1640822400000|2021-12-30 00:00:00|32629.7|32561.9|32633.8|32571.1|32642.3|32573.1|32627.3|32557.7|25
1640822410000|2021-12-30 00:00:10|32634.5|32569.5|32639.1|32566.1|32639.2|32571.7|32632.4|32561.9|19
1640822420000|2021-12-30 00:00:20|32637.1|32567.9|32638.3|32567.8|32641.4|32567.9|32637.1|32563.9|24
1640822430000|2021-12-30 00:00:30|32638.5|32568.1|32640.5|32565.5|32640.5|32570.6|32629.7|32565.5|19
1640822440000|2021-12-30 00:00:40|32639.5|32566.1|32644.7|32559.7|32644.7|32568.1|32636|32559.7|9
1640822450000|2021-12-30 00:00:50|32647.6|32557.6|32643.3|32564.5|32647.6|32571.2|32637.1|32556.9|14
1640822460000|2021-12-30 00:01:00|32641.6|32566.9|32639.6|32563.9|32643.7|32570.3|32636.7|32559.1|24
1640822470000|2021-12-30 00:01:10|32640.1|32565.2|32634.6|32566.7|32642.5|32570.2|32634.2|32564|29
1640822480000|2021-12-30 00:01:20|32634.9|32567|32631.4|32566.4|32636.3|32569.9|32631.4|32563.7|30
1640822490000|2021-12-30 00:01:30|32633.8|32566.1|32625.7|32575.7|32636.7|32575.7|32625.7|32563.8|21
1640822500000|2021-12-30 00:01:40|32626.8|32575.2|32633.7|32566.4|32636|32576.8|32625.7|32564.8|34
1640822510000|2021-12-30 00:01:50|32633.6|32565.9|32629.4|32565.2|32636.3|32571.2|32624.4|32558.9|35
1640822520000|2021-12-30 00:02:00|32634.9|32562.5|32636.3|32563.4|32639.7|32569.5|32629.7|32558.2|28
1640822530000|2021-12-30 00:02:10|32632.7|32566.5|32630.7|32564.3|32636.7|32568.3|32629.5|32562.1|15
1640822540000|2021-12-30 00:02:20|32631.7|32563.6|32630.1|32561.2|32634.5|32564.3|32620.8|32555.7|20
1640822550000|2021-12-30 00:02:30|32633|32558|32633.4|32558.9|32638.4|32561|32632.3|32550.5|23
1640822560000|2021-12-30 00:02:40|32632.5|32561|32636.5|32561.6|32639.9|32563.1|32632.5|32558|27
1640822570000|2021-12-30 00:02:50|32636.1|32561.7|32638.5|32557|32640.9|32561.7|32636.1|32554.5|14
1640822580000|2021-12-30 00:03:00|32638.2|32556.7|32626.8|32563.6|32638.5|32568.8|32625.9|32556.7|20
1640822590000|2021-12-30 00:03:10|32626.4|32562.7|32628.2|32566.1|32635.5|32570.3|32625.3|32562.7|25
1640822600000|2021-12-30 00:03:20|32627.6|32565.5|32637|32564.3|32644.1|32566.7|32627.1|32557.6|27
1640822610000|2021-12-30 00:03:30|32638.5|32561|32639.5|32563.1|32642.4|32569.7|32635.3|32561|8
1640822620000|2021-12-30 00:03:40|32640.5|32562|32639.6|32560|32641.7|32562.6|32637.1|32555.1|15
1640822630000|2021-12-30 00:03:50|32639.2|32560.8|32623.1|32560.3|32642.1|32560.8|32623.1|32555.4|8
1640822640000|2021-12-30 00:04:00|32630.2|32559.1|32627.2|32563.8|32639.5|32573.4|32627.1|32559.1|17
1640822650000|2021-12-30 00:04:10|32627.1|32562.6|32627.8|32568.3|32628.8|32570.2|32626.9|32562.6|33
1640822660000|2021-12-30 00:04:20|32628.2|32568.7|32630.4|32568.9|32635.5|32573.7|32627.8|32561.5|33
1640822670000|2021-12-30 00:04:30|32637.4|32566.3|32629.6|32566.9|32638.9|32571|32628.7|32565.4|20
1640822680000|2021-12-30 00:04:40|32629.5|32568.4|32628.1|32565.8|32629.5|32568.4|32628.1|32565|9
1640822690000|2021-12-30 00:04:50|32627.9|32566.2|32627.1|32563|32632|32577.1|32625.6|32559|22
1640822700000|2021-12-30 00:05:00|32627.2|32561.1|32648.4|32559.6|32648.4|32578.1|32627.2|32558.8|26
1640822710000|2021-12-30 00:05:10|32647.8|32562.1|32638.5|32570.9|32648|32570.9|32638.5|32561.3|5
1640822720000|2021-12-30 00:05:20|32645.8|32565.6|32646.3|32558.7|32649|32565.6|32643.7|32558.7|16
1640822730000|2021-12-30 00:05:30|32644.3|32561.1|32642.6|32567.3|32647.3|32567.3|32642.6|32559.9|14
1640822740000|2021-12-30 00:05:40|32632.5|32566.8|32630.2|32566.8|32633.1|32568.4|32627.1|32563.3|17
1640822750000|2021-12-30 00:05:50|32630.8|32566.2|32627.8|32564.5|32658|32567.9|32627.8|32557.6|16
1640822760000|2021-12-30 00:06:00|32632.4|32563.4|32630.9|32566.7|32632.4|32567.8|32630.9|32563.3|12
1640822770000|2021-12-30 00:06:10|32630.1|32566.4|32631.8|32568.6|32633|32574|32630.1|32566.4|11
1640822780000|2021-12-30 00:06:20|32631.1|32572.3|32630.7|32571.5|32631.7|32572.3|32630.7|32568.7|8
1640822790000|2021-12-30 00:06:30|32631.3|32569.2|32631.7|32568.1|32632.2|32570.1|32630.7|32566.9|10
1640822800000|2021-12-30 00:06:40|32633.5|32567.1|32631.5|32567.3|32634|32576.8|32627.2|32563.5|13
1640822810000|2021-12-30 00:06:50|32633.7|32565.7|32636.1|32568.2|32636.1|32579.5|32631.5|32563.4|21
1640822820000|2021-12-30 00:07:00|32635.9|32567.6|32634.6|32575.6|32635.9|32576|32633.4|32566.9|8
1640822830000|2021-12-30 00:07:10|32634.5|32573.5|32634.8|32576|32636.1|32576.9|32634.4|32573.1|10
1640822840000|2021-12-30 00:07:20|32636.7|32573|32646.5|32573.5|32649.4|32576|32635.6|32568.8|15
1640822850000|2021-12-30 00:07:30|32652.4|32570.1|32647.7|32568.8|32654.8|32573.1|32646.7|32566.7|16
1640822860000|2021-12-30 00:07:40|32646.1|32570.6|32648|32569|32649.3|32570.6|32646.1|32567|8
1640822870000|2021-12-30 00:07:50|32645.8|32572.1|32636.5|32574.6|32649.8|32574.6|32636.5|32567.4|11
1640822880000|2021-12-30 00:08:00|32637|32575.3|32638.3|32577.5|32638.5|32578.2|32636.2|32570.2|12
1640822890000|2021-12-30 00:08:10|32637.6|32574.8|32636.9|32574.5|32637.6|32574.9|32636.6|32573.6|12
1640822900000|2021-12-30 00:08:20|32637.6|32574|32634|32570.4|32642.8|32578.1|32634|32567.7|17
1640822910000|2021-12-30 00:08:30|32635.4|32569.7|32634.5|32578.5|32637|32578.8|32634.5|32568.2|10
1640822920000|2021-12-30 00:08:40|32631.9|32568.5|32638.6|32573.9|32638.6|32573.9|32631.3|32566.6|12
1640822930000|2021-12-30 00:08:50|32637.2|32575|32638.7|32577.1|32639.5|32579.4|32637.2|32572.6|14
1640822940000|2021-12-30 00:09:00|32638.4|32576.3|32637.4|32578.5|32638.7|32578.9|32636.8|32574.1|6
1640822950000|2021-12-30 00:09:10|32637.3|32576.2|32636.3|32577.1|32637.3|32577.1|32636.3|32575.6|6
1640822960000|2021-12-30 00:09:20|32635.4|32573.2|32637.5|32582.9|32641.4|32583.2|32634.5|32572|17
1640822970000|2021-12-30 00:09:30|32638.9|32577.5|32632.7|32569.8|32640|32583.2|32632.7|32569.8|13
1640822980000|2021-12-30 00:09:40|32640.1|32572.9|32640.1|32576.6|32640.4|32576.8|32637.5|32570.7|15
1640822990000|2021-12-30 00:09:50|32639.5|32575.8|32638.2|32580.7|32640.8|32581.2|32638.2|32574.9|15
1640823000000|2021-12-30 00:10:00|32650.1|32580.1|32650.6|32579|32655.4|32580.1|32649.5|32575.9|6
1640823010000|2021-12-30 00:10:10|32648.7|32580.5|32648.1|32578.6|32652.1|32580.5|32648.1|32576.1|9
1640823020000|2021-12-30 00:10:20|32651.3|32576.5|32649.3|32575.7|32651.4|32578.9|32646.6|32575.1|14
1640823030000|2021-12-30 00:10:30|32631.4|32568.6|32648.1|32571.7|32649.3|32575.5|32631.4|32568.6|16
1640823040000|2021-12-30 00:10:40|32649.7|32571.4|32649.5|32573.4|32653.4|32580.7|32644.1|32570.8|14
1640823050000|2021-12-30 00:10:50|32650.6|32573|32645.3|32573.8|32651.6|32575.2|32643.5|32571.4|13
1640823060000|2021-12-30 00:11:00|32646.7|32571.9|32644.4|32570.7|32647|32574.5|32644.2|32570.4|14
1640823070000|2021-12-30 00:11:10|32650.7|32565.3|32644.8|32568.7|32650.7|32569.1|32644.8|32565.3|10
1640823080000|2021-12-30 00:11:20|32640.9|32580.6|32636|32576.9|32649.7|32580.6|32636|32569.7|9
1640823090000|2021-12-30 00:11:30|32657|32561|32643.2|32576.7|32657|32576.7|32641.7|32560.1|13
1640823100000|2021-12-30 00:11:40|32639.7|32579.5|32647.6|32572.6|32647.6|32579.5|32639.7|32570|13
1640823110000|2021-12-30 00:11:50|32647.5|32573.2|32647.7|32572.7|32651|32573.2|32647.5|32569.8|13
1640823120000|2021-12-30 00:12:00|32649.1|32571.5|32646.2|32577.1|32653.8|32577.1|32646.2|32566.5|11
1640823130000|2021-12-30 00:12:10|32651.9|32571.1|32648.6|32576.4|32651.9|32576.4|32648.6|32571.1|12
1640823140000|2021-12-30 00:12:20|32648.4|32575.9|32649.6|32578.4|32651.1|32578.5|32648.4|32573.5|15
1640823150000|2021-12-30 00:12:30|32652.6|32572.8|32657.3|32570.5|32658.3|32580.4|32642.3|32569.6|15
1640823160000|2021-12-30 00:12:40|32658.2|32570|32654.7|32572.9|32660.7|32574|32653.6|32568.1|14
1640823170000|2021-12-30 00:12:50|32652.3|32573.9|32652.7|32578.3|32654.2|32579.7|32651.2|32572.6|15
1640823180000|2021-12-30 00:13:00|32653.6|32577.3|32657.8|32571.1|32658.6|32577.8|32653|32571.1|7
1640823190000|2021-12-30 00:13:10|32650.1|32577.3|32652.7|32579.2|32658.6|32579.2|32650.1|32571.9|9
1640823200000|2021-12-30 00:13:20|32650.3|32580.7|32652.6|32575.9|32654.5|32580.7|32650.3|32575.9|8
1640823210000|2021-12-30 00:13:30|32657.6|32570.9|32652.5|32579.2|32659.9|32579.2|32652.5|32569.9|8
1640823220000|2021-12-30 00:13:40|32650.8|32580.1|32651.7|32578.5|32654.5|32580.1|32650.8|32576.1|6
1640823230000|2021-12-30 00:13:50|32651.9|32575.7|32653|32576.4|32654.4|32582.9|32648.1|32569.8|7
1640823240000|2021-12-30 00:14:00|32657|32575.6|32650.4|32575.7|32657|32575.7|32650.4|32572.1|11
1640823250000|2021-12-30 00:14:10|32654.7|32572.8|32651.5|32576.8|32655.9|32582|32648.4|32572.6|12
1640823260000|2021-12-30 00:14:20|32652.1|32576.1|32649.3|32577.4|32653.1|32579.1|32649.3|32575.5|14
1640823270000|2021-12-30 00:14:30|32651.2|32575.7|32651.8|32575.2|32652.7|32577.5|32648.4|32574|9
1640823280000|2021-12-30 00:14:40|32653.2|32574|32649.5|32575.4|32653.2|32575.4|32649.5|32574|5
1640823290000|2021-12-30 00:14:50|32650.5|32574.8|32646.8|32580.9|32656|32580.9|32646.8|32571.3|11
1640823300000|2021-12-30 00:15:00|32652.7|32574.5|32646.5|32573.8|32656.3|32574.8|32646.5|32569.5|14
1640823310000|2021-12-30 00:15:10|32647.7|32575.4|32649.8|32572.4|32654.6|32575.4|32647.2|32571.4|9
1640823320000|2021-12-30 00:15:20|32648.6|32573.8|32647.9|32577.2|32653.4|32577.2|32647.9|32570.1|5
1640823330000|2021-12-30 00:15:30|32646.8|32578.1|32649.2|32576.2|32650.5|32578.6|32646.8|32574.1|13
1640823340000|2021-12-30 00:15:40|32646.1|32579|32648.1|32575|32648.8|32579|32643.5|32575|8
1640823350000|2021-12-30 00:15:50|32648|32570.4|32650.9|32572.7|32655.9|32572.7|32648|32569.2|11
1640823360000|2021-12-30 00:16:00|32652.9|32571.9|32652.8|32574.7|32653.6|32580|32644.4|32571.9|14
1640823370000|2021-12-30 00:16:10|32650.6|32576|32646.3|32576.2|32653.5|32577.3|32646.3|32570.7|19
1640823380000|2021-12-30 00:16:20|32643.4|32573.9|32644.4|32579.5|32644.4|32581.3|32643.4|32573.9|5
1640823390000|2021-12-30 00:16:30|32643.1|32580.2|32651.1|32577|32652.5|32581.2|32643.1|32576.3|9
1640823400000|2021-12-30 00:16:40|32648.8|32578.7|32646.4|32573.8|32658.7|32579.7|32646.4|32570|12
1640823410000|2021-12-30 00:16:50|32653.8|32571.5|32650.7|32575.4|32656.7|32585.3|32642|32571.4|14
1640823420000|2021-12-30 00:17:00|32652.3|32574.3|32648.5|32576.8|32655.7|32577.9|32647.8|32571.2|10
1640823430000|2021-12-30 00:17:10|32652.2|32574|32651.3|32576.5|32652.2|32583.4|32644.4|32574|12
1640823440000|2021-12-30 00:17:20|32651|32577.2|32650.9|32575.9|32651|32579.6|32648.3|32575.9|32
1640823450000|2021-12-30 00:17:30|32650.6|32576.2|32648.5|32576.9|32652.3|32576.9|32648.1|32573.6|10
1640823460000|2021-12-30 00:17:40|32642.9|32585.7|32648.9|32579.3|32654.9|32585.7|32642.9|32574.4|10
1640823470000|2021-12-30 00:17:50|32647.8|32580.2|32656.1|32570.5|32660.1|32581.9|32645.3|32567.4|13
1640823480000|2021-12-30 00:18:00|32657.3|32569.6|32655.2|32571.2|32657.3|32574.1|32651.3|32569.6|7
1640823490000|2021-12-30 00:18:10|32653|32572.8|32650.4|32577.8|32653|32582|32647|32572.8|6
1640823500000|2021-12-30 00:18:20|32649.6|32577.9|32654|32574.1|32654|32579.6|32647.7|32574.1|4
1640823510000|2021-12-30 00:18:30|32650.8|32574.4|32644.4|32582.5|32652.7|32585.2|32644.4|32574.4|4
1640823520000|2021-12-30 00:18:40|32642.8|32584|32635.1|32585.1|32658.9|32585.1|32635.1|32568.3|6
1640823530000|2021-12-30 00:18:50|32640.7|32582.9|32649.9|32575|32658|32583.9|32638.7|32569.1|5
1640823540000|2021-12-30 00:19:00|32653.6|32572.6|32648.1|32581.8|32653.6|32581.8|32648.1|32572.6|7
1640823550000|2021-12-30 00:19:10|32644.6|32582.9|32647|32579.8|32652.7|32582.9|32644.6|32575|6
1640823560000|2021-12-30 00:19:20|32644.8|32581.7|32647.3|32570.9|32661|32582.4|32641.1|32565|11
1640823570000|2021-12-30 00:19:30|32644.6|32574.5|32649.2|32572.7|32654.5|32579.3|32633.7|32568.5|13
1640823580000|2021-12-30 00:19:40|32652.4|32570.1|32647.8|32578.2|32654.5|32578.2|32647.8|32568.5|14
1640823590000|2021-12-30 00:19:50|32647.2|32578.3|32650.9|32574.7|32653.2|32578.3|32647.2|32572.4|8
1640823600000|2021-12-30 00:20:00|32650.3|32575.2|32647.5|32572.9|32651.4|32576.3|32647.4|32571.3|15
1640823610000|2021-12-30 00:20:10|32646.3|32573.8|32645.1|32570.9|32648.6|32577|32643.7|32570.7|19
1640823620000|2021-12-30 00:20:20|32644.5|32571.7|32646|32571|32649.7|32575.2|32643.1|32566.7|17
1640823630000|2021-12-30 00:20:30|32644.1|32573|32645.5|32570.9|32647.6|32573|32644.1|32568.7|11
1640823640000|2021-12-30 00:20:40|32644.6|32572|32644.5|32574.7|32648.3|32575.5|32642.8|32566.9|9
1640823650000|2021-12-30 00:20:50|32644|32575.3|32642.9|32574.8|32644|32576.4|32642.4|32574.8|6
1640823660000|2021-12-30 00:21:00|32646|32571.6|32642.9|32574.9|32646|32574.9|32642.9|32571.6|5
1640823670000|2021-12-30 00:21:10|32637.6|32575.2|32636.1|32585.1|32637.6|32585.8|32636.1|32575.1|5
1640823680000|2021-12-30 00:21:20|32645.3|32573.5|32643|32568.5|32649.3|32573.5|32643|32563.4|10
1640823690000|2021-12-30 00:21:30|32648.7|32564.2|32642.4|32577.1|32649|32577.1|32642.4|32563.6|12
1640823700000|2021-12-30 00:21:40|32641.9|32574.2|32645.7|32570.2|32648.9|32574.2|32641.9|32568.3|5
1640823710000|2021-12-30 00:21:50|32645.1|32571.7|32643.3|32573.7|32647.4|32573.7|32643.3|32565.2|13
1640823720000|2021-12-30 00:22:00|32644.4|32572.3|32648.2|32565.5|32650.3|32573.4|32643|32564|14
1640823730000|2021-12-30 00:22:10|32646.2|32566.8|32642.2|32568.7|32648.2|32569|32642.2|32564.7|11
1640823740000|2021-12-30 00:22:20|32643.1|32568.2|32640.7|32579.7|32645.9|32579.7|32640.7|32566.5|8
1640823750000|2021-12-30 00:22:30|32640.2|32578.4|32647.4|32568.1|32647.4|32578.4|32639.2|32568.1|7
1640823760000|2021-12-30 00:22:40|32648.7|32567.4|32645.4|32574.7|32649.4|32574.7|32644.7|32566.9|12
1640823770000|2021-12-30 00:22:50|32645.1|32574.4|32647.5|32570.5|32649|32575|32643.9|32568.7|10
1640823780000|2021-12-30 00:23:00|32648.3|32571.2|32645.5|32576.7|32650.9|32576.7|32645.5|32568.5|6
1640823790000|2021-12-30 00:23:10|32644.4|32577|32648.4|32572.1|32649.9|32577.1|32644.4|32570.9|17
1640823800000|2021-12-30 00:23:20|32649.7|32570.5|32648.3|32571.3|32649.7|32573.8|32645.3|32570.5|5
1640823810000|2021-12-30 00:23:30|32648.2|32570.1|32641.9|32579.6|32649.6|32580|32641.9|32569.2|5
1640823820000|2021-12-30 00:23:40|32647.8|32573.2|32648.2|32576.6|32649.2|32576.6|32645|32571|14
1640823830000|2021-12-30 00:23:50|32649.3|32574.9|32650.2|32571.5|32655.7|32575.3|32647.9|32567.6|8
1640823840000|2021-12-30 00:24:00|32650.6|32571.4|32651.3|32565|32651.7|32574.6|32636.6|32565|13
1640823850000|2021-12-30 00:24:10|32644.4|32569.1|32649.7|32567.2|32652.2|32572.2|32641.6|32565.3|10
1640823860000|2021-12-30 00:24:20|32646.6|32570|32645.6|32570.3|32648.6|32570.8|32645.2|32568.4|5
1640823870000|2021-12-30 00:24:30|32644.4|32571.1|32644.4|32572.9|32647.5|32576.5|32641.9|32569|11
1640823880000|2021-12-30 00:24:40|32642.8|32573.6|32641.6|32574.6|32646.3|32574.8|32641.4|32570.7|6
1640823890000|2021-12-30 00:24:50|32651.2|32566.6|32650.7|32565|32651.2|32577.4|32641.8|32565|8
1640823900000|2021-12-30 00:25:00|32646.4|32567.7|32644.2|32568.5|32652|32568.5|32644.2|32563.8|15
1640823910000|2021-12-30 00:25:10|32644.7|32568.2|32647.2|32568.4|32651.1|32573.2|32642.8|32563.2|11
1640823920000|2021-12-30 00:25:20|32643.8|32571.4|32645.4|32570.4|32647.5|32571.4|32643.8|32568|4
1640823930000|2021-12-30 00:25:30|32643.8|32572.1|32643.6|32569.2|32650.4|32573.3|32639.4|32564.1|12
1640823940000|2021-12-30 00:25:40|32644.8|32567.8|32644.5|32565.5|32645.4|32569.4|32642|32565.5|6
1640823950000|2021-12-30 00:25:50|32641.8|32568|32639.6|32575.1|32641.8|32576.8|32639.6|32568|3
1640823960000|2021-12-30 00:26:00|32640|32573.9|32645.9|32568.2|32645.9|32573.9|32640|32568.2|4
1640823970000|2021-12-30 00:26:10|32650.4|32561.6|32646|32566|32650.4|32567.5|32643.3|32561.6|16
1640823980000|2021-12-30 00:26:20|32646.5|32565.2|32640.6|32575.8|32647.9|32575.8|32640.6|32564.5|5
1640823990000|2021-12-30 00:26:30|32647.3|32568.7|32645.8|32568.4|32647.3|32571.2|32642.5|32568.4|6
1640824000000|2021-12-30 00:26:40|32640.7|32573|32646.7|32564.9|32651.9|32573|32640.7|32561.3|4
1640824010000|2021-12-30 00:26:50|32644.9|32566.2|32645.8|32567.7|32650.1|32577.3|32639.3|32563|7
1640824020000|2021-12-30 00:27:00|32649.3|32566.5|32646|32565.9|32652.5|32568.4|32643|32559.8|10
1640824030000|2021-12-30 00:27:10|32644.2|32567.2|32642.8|32568.3|32647.3|32568.3|32642.6|32565.2|6
1640824040000|2021-12-30 00:27:20|32644.3|32567.3|32641.8|32572.8|32646.8|32572.8|32640.6|32566|6
1640824050000|2021-12-30 00:27:30|32640|32572.7|32640.3|32574.5|32640.3|32574.5|32640|32572.7|2
1640824060000|2021-12-30 00:27:40|32638.7|32574.9|32634.4|32580.4|32638.7|32580.7|32634.4|32573.6|4
1640824070000|2021-12-30 00:27:50|32633.4|32579.3|32641.7|32567.4|32645.6|32579.3|32633.4|32564.9|7
1640824080000|2021-12-30 00:28:00|32646.5|32564.3|32640.2|32568.4|32646.5|32572.6|32638.3|32564.3|18
1640824090000|2021-12-30 00:28:10|32639|32569.5|32639.3|32570.1|32643.2|32570.7|32637.6|32566.3|11
1640824100000|2021-12-30 00:28:20|32639.5|32570.5|32641.1|32568.9|32644.5|32570.5|32639.1|32566.1|9
1640824110000|2021-12-30 00:28:30|32640.6|32569.6|32641.7|32570.8|32643.4|32574.6|32636.8|32563.5|10
1640824120000|2021-12-30 00:28:40|32643.4|32569|32637.7|32568.6|32644|32573.6|32637.2|32567.8|7
1640824130000|2021-12-30 00:28:50|32644.9|32563.9|32636.9|32575.9|32644.9|32576|32636.9|32563.9|7
1640824140000|2021-12-30 00:29:00|32637|32574.8|32640.5|32566.9|32647.3|32574.8|32637|32562.5|10
1640824150000|2021-12-30 00:29:10|32637.8|32568.7|32637.8|32568.7|32637.8|32568.7|32637.8|32568.7|1
1640824160000|2021-12-30 00:29:20|32645|32564|32638.7|32574.5|32645|32575|32638.7|32563.9|7
1640824170000|2021-12-30 00:29:30|32637.3|32573.6|32627|32567.4|32647.3|32579.9|32627|32562.5|6
1640824180000|2021-12-30 00:29:40|32633.7|32569.1|32627|32564.6|32633.7|32583.5|32627|32561.4|10
1640824190000|2021-12-30 00:29:50|32633.7|32568|32629.6|32567.1|32646.1|32570.3|32629.5|32563.6|18
1640824200000|2021-12-30 00:30:00|32644.2|32568.2|32636.4|32575|32644.2|32576|32636.1|32564.9|9
1640824210000|2021-12-30 00:30:10|32636.5|32574.3|32635.9|32575.6|32636.8|32575.6|32632|32572.4|8
1640824220000|2021-12-30 00:30:20|32633.4|32579|32650.4|32567.4|32655|32579|32632.4|32563.1|16
1640824230000|2021-12-30 00:30:30|32646.8|32569.3|32647.2|32570.8|32651.8|32572.9|32643.6|32565.9|14
1640824240000|2021-12-30 00:30:40|32646|32571.5|32648.7|32571.1|32648.7|32579.7|32642.1|32571.1|8
1640824250000|2021-12-30 00:30:50|32646.7|32572.7|32647.8|32571.5|32650.3|32573.8|32645.3|32569.4|10
1640824260000|2021-12-30 00:31:00|32651.1|32566.2|32649.4|32570.6|32651.1|32583.6|32638.5|32566.2|6
1640824270000|2021-12-30 00:31:10|32645.3|32573.4|32640.5|32572.9|32645.3|32574.7|32638.3|32569.5|7
1640824280000|2021-12-30 00:31:20|32639.7|32583.4|32644.6|32574.5|32649.8|32583.4|32638.6|32571.2|7
1640824290000|2021-12-30 00:31:30|32644.7|32575.2|32645.4|32571.1|32652.2|32575.2|32644.7|32566.6|9
1640824300000|2021-12-30 00:31:40|32650.8|32567.8|32646.5|32574.2|32654|32575.6|32646.5|32565|6
1640824310000|2021-12-30 00:31:50|32645.4|32574|32646.8|32572.9|32650.4|32574.7|32645.4|32570.4|5
1640824320000|2021-12-30 00:32:00|32650.4|32570.4|32643.2|32577.2|32650.4|32578.7|32642.7|32570.4|5
1640824330000|2021-12-30 00:32:10|32641.6|32577.7|32631.9|32580.4|32641.6|32580.4|32631.9|32577.7|2
1640824340000|2021-12-30 00:32:20|32635.7|32577.7|32636.4|32583.2|32637.6|32584.8|32635.7|32577.7|3
1640824350000|2021-12-30 00:32:30|32635.8|32583|32645.6|32569.8|32646.2|32583|32635.8|32568.2|8
1640824360000|2021-12-30 00:32:40|32645.1|32570.9|32644|32565.5|32645.4|32576.3|32640.2|32564.4|9
1640824370000|2021-12-30 00:32:50|32642.2|32568.2|32646.1|32566|32647.9|32568.2|32642.2|32564.5|5
1640824380000|2021-12-30 00:33:00|32643.4|32571.2|32639.4|32577.4|32643.4|32577.4|32639.4|32571.2|3
1640824390000|2021-12-30 00:33:10|32640.7|32577.1|32642.7|32569.1|32648.5|32580.1|32634.6|32566.3|11
1640824400000|2021-12-30 00:33:20|32643.9|32559.6|32641.5|32568.8|32644.6|32570.2|32641.1|32559.6|23
1640824410000|2021-12-30 00:33:30|32643|32567.1|32645|32564.6|32645|32569|32641.6|32564.6|15
1640824420000|2021-12-30 00:33:40|32645.9|32565.5|32643|32568|32645.9|32570.5|32641.6|32564.6|17
1640824430000|2021-12-30 00:33:50|32646.1|32566.4|32641.8|32572.5|32648|32572.5|32641.5|32561.6|21
1640824440000|2021-12-30 00:34:00|32644.7|32560.5|32645|32562.2|32645|32562.2|32643.3|32560.5|10
1640824450000|2021-12-30 00:34:10|32642.7|32564.1|32644.1|32566.1|32644.1|32570.8|32638.2|32564.1|12
1640824460000|2021-12-30 00:34:20|32643.7|32565.7|32636.2|32562.5|32644.6|32568.7|32636.2|32561.3|11
1640824470000|2021-12-30 00:34:30|32636.6|32562.1|32639.2|32567|32640.3|32567|32636.6|32561.1|6
1640824480000|2021-12-30 00:34:40|32633.7|32572|32632.3|32572|32638.3|32575.2|32632.3|32572|6
1640824490000|2021-12-30 00:34:50|32631|32570.4|32635|32568.1|32638.5|32575.1|32631|32568.1|9
1640824500000|2021-12-30 00:35:00|32626|32567.8|32633|32571.9|32635.4|32577.4|32626|32562.3|11
1640824510000|2021-12-30 00:35:10|32632.4|32570.2|32630.1|32574.9|32632.9|32576.6|32630.1|32570.2|8
1640824520000|2021-12-30 00:35:20|32630.2|32572|32628.6|32578.6|32630.6|32578.6|32628.6|32571.8|4
1640824530000|2021-12-30 00:35:30|32628.7|32578.7|32655|32560|32655|32578.7|32625.8|32559|10
1640824540000|2021-12-30 00:35:40|32627.6|32558.5|32627.8|32566.9|32627.8|32566.9|32627.6|32558.5|9
1640824550000|2021-12-30 00:35:50|32632.5|32566.2|32631.8|32572.8|32632.5|32573.1|32631.8|32560.8|10
1640824560000|2021-12-30 00:36:00|32643.7|32558.6|32644|32556.5|32644|32562.9|32639.4|32556.5|7
1640824570000|2021-12-30 00:36:10|32638.6|32560.7|32631.8|32571.1|32642.2|32571.1|32631.8|32558.4|6
1640824580000|2021-12-30 00:36:20|32632|32568.9|32630.6|32568.2|32632|32569.8|32630.6|32568.2|5
1640824590000|2021-12-30 00:36:30|32627.8|32570.3|32632.7|32577|32632.7|32578.5|32627.8|32568.6|5
1640824600000|2021-12-30 00:36:40|32631.6|32576.1|32641.6|32565.3|32641.6|32576.1|32630.8|32565.3|9
1640824610000|2021-12-30 00:36:50|32639.4|32567.7|32642.3|32567.7|32645.1|32572.7|32638.3|32566.2|9
1640824620000|2021-12-30 00:37:00|32637.4|32571|32637.4|32571.9|32638.8|32571.9|32637.4|32571|3
1640824630000|2021-12-30 00:37:10|32643.6|32568.2|32636.5|32574.5|32643.6|32574.5|32636.5|32567.6|5
1640824640000|2021-12-30 00:37:20|32631.3|32577.7|32631.4|32570.2|32632.1|32577.7|32630.7|32568.8|7
1640824650000|2021-12-30 00:37:30|32631.9|32571.3|32632.6|32573.6|32632.6|32574.4|32628|32564.4|8
1640824660000|2021-12-30 00:37:40|32631.9|32573.9|32627.9|32566.4|32631.9|32574.2|32627.9|32560.9|9
1640824670000|2021-12-30 00:37:50|32633.2|32568.3|32633.3|32572|32633.5|32577.9|32630.9|32568.3|4
1640824680000|2021-12-30 00:38:00|32631.7|32574.6|32631.7|32575.9|32632.4|32575.9|32631.7|32574.1|4
1640824690000|2021-12-30 00:38:10|32631.8|32576|32632.6|32578.9|32633.5|32580.4|32631.8|32576|6
1640824700000|2021-12-30 00:38:20|32631.5|32581.4|32631.8|32581.8|32633|32583|32631.5|32581.4|3
1640824710000|2021-12-30 00:38:30|32628.1|32577.7|32628.1|32577.7|32628.1|32577.7|32628.1|32577.7|1
1640824720000|2021-12-30 00:38:40|32633.4|32577.6|32631.6|32565.6|32634.6|32577.6|32631.4|32564.8|10
1640824730000|2021-12-30 00:38:50|32628.4|32568.1|32628.4|32566|32628.4|32568.1|32628.4|32560.2|5
1640824740000|2021-12-30 00:39:00|32628|32567.8|32632.7|32568.2|32632.7|32568.2|32628|32564.7|4
1640824750000|2021-12-30 00:39:10|32643.8|32566.2|32631.1|32567.1|32643.8|32572.9|32630.2|32566.2|9
1640824760000|2021-12-30 00:39:20|32631.5|32565.5|32631.1|32567.4|32631.5|32570.8|32630.2|32564.1|8
1640824770000|2021-12-30 00:39:30|32630.2|32570.4|32631.1|32572|32631.9|32575.9|32630.2|32570.4|6
1640824780000|2021-12-30 00:39:40|32630.7|32570.7|32630.3|32567.3|32633.3|32573|32630.3|32562.2|8
1640824790000|2021-12-30 00:39:50|32631|32568.5|32631|32564|32631|32568.5|32631|32564|3
1640824800000|2021-12-30 00:40:00|32631.6|32562.3|32631.1|32569.4|32640.1|32572.1|32630.3|32562.3|17
1640824810000|2021-12-30 00:40:10|32642.7|32565.2|32638.2|32565.1|32644.9|32566.7|32628.6|32562.8|13
1640824820000|2021-12-30 00:40:20|32635.9|32566|32641.9|32568.4|32646.1|32571.1|32633.8|32563|20
1640824830000|2021-12-30 00:40:30|32643.4|32566.7|32634.4|32566.6|32646.3|32569.6|32633.4|32564.1|19
1640824840000|2021-12-30 00:40:40|32643.2|32565.1|32644.4|32562|32646.4|32565.1|32629.1|32560.5|16
1640824850000|2021-12-30 00:40:50|32629.1|32564|32631.2|32569.8|32645.4|32569.9|32628.3|32561.2|15
1640824860000|2021-12-30 00:41:00|32634.4|32571|32630.2|32568.9|32634.7|32573.1|32630.2|32567.7|10
1640824870000|2021-12-30 00:41:10|32630.1|32565.1|32626.1|32563.1|32642.9|32565.1|32626.1|32560.1|11
1640824880000|2021-12-30 00:41:20|32635.7|32564.1|32633.6|32571.5|32635.7|32575.5|32633.4|32564.1|6
1640824890000|2021-12-30 00:41:30|32633.3|32570.8|32635.7|32562.9|32642.1|32572.1|32630.6|32561.4|7
1640824900000|2021-12-30 00:41:40|32640.4|32562|32631.7|32569.9|32640.4|32573|32631.7|32560.5|8
1640824910000|2021-12-30 00:41:50|32631|32570.4|32629.8|32567.6|32631.2|32570.4|32629.7|32566.4|6
1640824920000|2021-12-30 00:42:00|32630.5|32565|32632.7|32574.9|32632.7|32574.9|32626.8|32562.5|8
1640824930000|2021-12-30 00:42:10|32632.2|32574.4|32637.2|32565.7|32638.5|32574.4|32629.8|32563.3|12
1640824940000|2021-12-30 00:42:20|32635.9|32564.7|32635.1|32565|32636.1|32569.4|32634.2|32564.7|7
1640824950000|2021-12-30 00:42:30|32634|32567|32633.1|32574.3|32635|32574.3|32633.1|32564.7|4
1640824960000|2021-12-30 00:42:40|32631.8|32572.2|32630.1|32568.6|32632.5|32572.2|32629.9|32567|9
1640824970000|2021-12-30 00:42:50|32630.8|32569.6|32631.9|32581.8|32631.9|32581.8|32627.3|32567.3|4
1640824980000|2021-12-30 00:43:00|32631.2|32581|32630.2|32564.9|32647.4|32581|32630.2|32559.9|13
1640824990000|2021-12-30 00:43:10|32637.9|32564|32630.2|32567.1|32637.9|32571.1|32630.2|32563.3|9
1640825000000|2021-12-30 00:43:20|32630.8|32568.8|32631|32568.6|32633.5|32569.8|32629.7|32566.2|8
1640825010000|2021-12-30 00:43:30|32632.1|32575.1|32637.2|32568.5|32639.9|32575.2|32631.7|32567|7
1640825020000|2021-12-30 00:43:40|32635.4|32569.8|32635.9|32567.9|32639.1|32569.8|32630.2|32565.1|13
1640825030000|2021-12-30 00:43:50|32633.2|32577.5|32629.3|32574|32633.2|32577.5|32629.3|32573.7|4
1640825040000|2021-12-30 00:44:00|32636.4|32576.7|32630.4|32577.5|32636.4|32577.9|32630.3|32575.7|6
1640825050000|2021-12-30 00:44:10|32632.4|32576|32643.8|32562.9|32643.8|32576.7|32631.4|32562.6|10
1640825060000|2021-12-30 00:44:20|32643.6|32562|32639.4|32566.9|32645|32566.9|32639.4|32562|5
1640825070000|2021-12-30 00:44:30|32636.3|32574.8|32637.1|32570.1|32638.7|32574.8|32636.3|32570.1|4
1640825080000|2021-12-30 00:44:40|32639.7|32573.1|32629.7|32579.7|32639.7|32580.4|32629.7|32573.1|4
1640825090000|2021-12-30 00:44:50|32627.3|32576.6|32627.5|32563.9|32634.9|32576.6|32627.3|32557.9|10
1640825100000|2021-12-30 00:45:00|32628.4|32570.5|32628.4|32566.6|32628.4|32571|32628.4|32566.6|4
1640825110000|2021-12-30 00:45:10|32634.4|32569.1|32636.6|32573.6|32642.2|32573.7|32633.7|32565.7|7
1640825120000|2021-12-30 00:45:20|32633|32572.6|32628.6|32564.5|32633|32572.6|32628.4|32563|9
1640825130000|2021-12-30 00:45:30|32628.4|32563.3|32628.4|32565|32628.4|32566.6|32628.4|32562.9|7
1640825140000|2021-12-30 00:45:40|32631.9|32566.6|32629.6|32566.2|32643.2|32578.5|32629.6|32564.9|20
1640825150000|2021-12-30 00:45:50|32641.8|32564.6|32653.3|32558|32653.3|32572.3|32627.1|32553.5|16
1640825160000|2021-12-30 00:46:00|32626.3|32568.6|32631.3|32567.5|32632|32569|32626.2|32561.9|8
1640825170000|2021-12-30 00:46:10|32630.9|32568.3|32638.9|32564.6|32638.9|32568.3|32630.9|32564.2|8
1640825180000|2021-12-30 00:46:20|32637.1|32565.3|32631.1|32568|32643.2|32571.1|32631.1|32562.9|13
1640825190000|2021-12-30 00:46:30|32631.7|32568.5|32639.2|32565.7|32640.5|32569.7|32630.2|32565.3|7
1640825200000|2021-12-30 00:46:40|32630.6|32564.8|32630.1|32570.4|32631.6|32571.4|32629.5|32564.8|10
1640825210000|2021-12-30 00:46:50|32629.5|32574.3|32636.2|32565.7|32643.5|32574.3|32629.5|32560.9|9
1640825220000|2021-12-30 00:47:00|32636.8|32568.6|32637.9|32568.9|32644.6|32571.7|32630.7|32562.9|16
1640825230000|2021-12-30 00:47:10|32638.6|32568.2|32643.7|32567.4|32646.2|32571.2|32631.6|32565.6|12
1640825240000|2021-12-30 00:47:20|32636.9|32568.2|32634.6|32566.7|32644.8|32569.6|32634.6|32566.7|10
1640825250000|2021-12-30 00:47:30|32638.6|32564.4|32641.2|32565.2|32641.4|32577.3|32634.4|32564.4|7
1640825260000|2021-12-30 00:47:40|32643.1|32564|32642.6|32564.5|32646.6|32566|32630|32561.4|17
1640825270000|2021-12-30 00:47:50|32630.7|32565|32641.5|32569.9|32645|32574|32630.7|32562.7|16
1640825280000|2021-12-30 00:48:00|32645.9|32558.7|32644.4|32558.3|32646.5|32563.3|32636.9|32557.1|19
1640825290000|2021-12-30 00:48:10|32637.2|32559.4|32644.7|32563|32649.5|32567.8|32636|32553.8|18
1640825300000|2021-12-30 00:48:20|32637.5|32564.3|32629.9|32568.1|32646.3|32568.1|32629.9|32560.6|17
1640825310000|2021-12-30 00:48:30|32642.5|32566.6|32645|32565.7|32649.2|32571.6|32626.8|32559.6|17
1640825320000|2021-12-30 00:48:40|32636.4|32566.3|32648.9|32559.9|32650.7|32569.3|32630.7|32558.2|18
1640825330000|2021-12-30 00:48:50|32645.3|32562.8|32636.3|32568.6|32646.4|32568.6|32635.5|32562.8|13
1640825340000|2021-12-30 00:49:00|32632.4|32565.9|32638.4|32568.6|32639.8|32576.2|32632.4|32565.8|10
1640825350000|2021-12-30 00:49:10|32637.6|32567.6|32630.2|32569.9|32642.6|32569.9|32630.2|32565.8|7
1640825360000|2021-12-30 00:49:20|32627.3|32568.5|32656|32561|32656|32579.6|32627.3|32558.5|13
1640825370000|2021-12-30 00:49:30|32657|32560.4|32633.2|32568.1|32657|32571.9|32633.2|32560.4|12
1640825380000|2021-12-30 00:49:40|32634.2|32569.5|32637.6|32574.9|32649|32576.5|32633.3|32566.7|21
1640825390000|2021-12-30 00:49:50|32638.3|32574.2|32635.3|32573.7|32647.8|32574.2|32635.3|32570.7|17
1640825400000|2021-12-30 00:50:00|32642.4|32571.9|32636|32578.1|32642.4|32578.1|32636|32568.9|9
1640825410000|2021-12-30 00:50:10|32634.8|32576.4|32647.9|32566.7|32648|32577.5|32633.1|32566.6|18
1640825420000|2021-12-30 00:50:20|32642.1|32567.4|32635.3|32576.6|32642.7|32576.6|32635.3|32566.4|12
1640825430000|2021-12-30 00:50:30|32634.4|32577.3|32640.1|32567.7|32642.2|32577.3|32634.4|32567|7
1640825440000|2021-12-30 00:50:40|32641.3|32568|32643|32567.6|32646.8|32571.2|32637.6|32566|8
1640825450000|2021-12-30 00:50:50|32644.6|32566.6|32638.5|32575.4|32644.6|32576.2|32638.2|32566.6|7
1640825460000|2021-12-30 00:51:00|32637.3|32576.2|32637.8|32570.8|32642.6|32576.2|32637.3|32569.8|7
1640825470000|2021-12-30 00:51:10|32641.8|32565.5|32637.8|32568.8|32641.8|32568.8|32637.8|32565.5|2
1640825480000|2021-12-30 00:51:20|32639.3|32571.1|32635.3|32579.4|32639.4|32580.6|32635.2|32570.4|7
1640825490000|2021-12-30 00:51:30|32633.4|32583.1|32649.6|32568.2|32649.6|32583.9|32633.4|32568.2|6
1640825500000|2021-12-30 00:51:40|32646.6|32570.6|32645.8|32572.5|32649.6|32574.4|32644.7|32568.6|9
1640825510000|2021-12-30 00:51:50|32643.9|32573.2|32650.3|32564.4|32650.3|32573.2|32643.9|32564.4|4
1640825520000|2021-12-30 00:52:00|32652.9|32562.3|32646.3|32571|32654.1|32580.9|32640.7|32561.4|12
1640825530000|2021-12-30 00:52:10|32648.7|32569.6|32647.4|32573.9|32650.5|32578|32639.4|32563|21
1640825540000|2021-12-30 00:52:20|32644.5|32575.8|32648.2|32571.9|32649.4|32576.7|32644.2|32570.8|15
1640825550000|2021-12-30 00:52:30|32647.8|32570.9|32650.6|32569|32650.6|32577.1|32644.4|32568.7|13
1640825560000|2021-12-30 00:52:40|32647.2|32569.2|32651.8|32577.3|32658.1|32577.3|32645.3|32569|19
1640825570000|2021-12-30 00:52:50|32656.2|32574.8|32647.5|32577.6|32656.2|32580.2|32643.6|32574.8|17
1640825580000|2021-12-30 00:53:00|32647.7|32578.6|32650.2|32572.6|32650.5|32578.6|32646.7|32572.6|19
1640825590000|2021-12-30 00:53:10|32648.8|32573.9|32649.7|32572.9|32652.6|32574.3|32647.1|32569.7|15
1640825600000|2021-12-30 00:53:20|32647|32578.8|32649.3|32574.7|32652|32578.8|32646.1|32572.4|21
1640825610000|2021-12-30 00:53:30|32650.4|32574.1|32650.1|32574.9|32650.6|32574.9|32648.2|32573.5|13
1640825620000|2021-12-30 00:53:40|32649.8|32574.5|32648.2|32575.9|32650.8|32581.1|32643.7|32572.7|12
1640825630000|2021-12-30 00:53:50|32650.2|32575.1|32651.8|32570.9|32655.8|32575.1|32649.8|32568.9|15
1640825640000|2021-12-30 00:54:00|32648.3|32574.1|32650.6|32566.8|32655|32579.7|32641|32566.1|22
1640825650000|2021-12-30 00:54:10|32647.9|32567.3|32649.5|32568.1|32653.2|32570.1|32647.1|32566.4|11
1640825660000|2021-12-30 00:54:20|32650.4|32567.6|32644.5|32575.2|32650.4|32575.9|32642.2|32567.6|18
1640825670000|2021-12-30 00:54:30|32647.1|32573.8|32656.7|32564|32656.7|32575.3|32640.1|32564|19
1640825680000|2021-12-30 00:54:40|32656.4|32564.6|32636.2|32567.1|32656.8|32575.3|32634.3|32563.9|17
1640825690000|2021-12-30 00:54:50|32636.9|32568.9|32638.1|32571.1|32638.7|32571.5|32633.5|32565.3|18
1640825700000|2021-12-30 00:55:00|32637.5|32572.7|32641.5|32573.7|32648.3|32579.3|32635.7|32567.7|25
1640825710000|2021-12-30 00:55:10|32643.3|32572.3|32634.5|32570.6|32645.6|32574.1|32634.5|32569.1|13
1640825720000|2021-12-30 00:55:20|32633.9|32576.4|32633.4|32577.3|32643.8|32580.6|32633.4|32572.9|15
1640825730000|2021-12-30 00:55:30|32634.3|32577.6|32632.7|32574|32635.7|32585.7|32632.3|32564|17
1640825740000|2021-12-30 00:55:40|32632.8|32572.8|32633|32575|32633.1|32581|32632.8|32572.8|11
1640825750000|2021-12-30 00:55:50|32633.2|32573.1|32634.1|32583.7|32636.3|32584|32633.2|32573.1|13
1640825760000|2021-12-30 00:56:00|32634.7|32583.4|32637.7|32577.8|32637.7|32583.4|32632.3|32576.1|13
1640825770000|2021-12-30 00:56:10|32637|32578.4|32635.2|32580.4|32637.8|32584.5|32634.8|32576.4|8
1640825780000|2021-12-30 00:56:20|32634.7|32580.6|32632.2|32578.7|32635.1|32580.6|32632.2|32576.4|6
1640825790000|2021-12-30 00:56:30|32638.1|32580.5|32643.7|32570.4|32645.3|32587.8|32633.1|32570.4|9
1640825800000|2021-12-30 00:56:40|32641.9|32577.4|32645.4|32585.8|32645.4|32586.7|32636.4|32577.4|26
1640825810000|2021-12-30 00:56:50|32641.8|32585.4|32640.4|32581.8|32643.1|32586|32639.7|32581.8|13
1640825820000|2021-12-30 00:57:00|32641.1|32580.6|32640.6|32582.6|32641.1|32586.1|32639.3|32580.6|9
1640825830000|2021-12-30 00:57:10|32638.9|32584|32638.6|32583.2|32640.2|32586.5|32638.6|32582.1|7
1640825840000|2021-12-30 00:57:20|32637.5|32582.4|32638.7|32576|32641.1|32591.1|32635.3|32575.2|11
1640825850000|2021-12-30 00:57:30|32638.5|32575|32636.4|32576.2|32638.5|32579.8|32636|32573.9|9
1640825860000|2021-12-30 00:57:40|32636.6|32577.7|32636.7|32581.6|32638.8|32587.8|32636.6|32577.7|10
1640825870000|2021-12-30 00:57:50|32636.3|32582.8|32633.7|32582.3|32636.3|32585.4|32633.7|32582.3|4
1640825880000|2021-12-30 00:58:00|32633.9|32582.8|32642.2|32579.7|32645.7|32590.2|32633.7|32579.5|19
1640825890000|2021-12-30 00:58:10|32641.3|32580.4|32634.6|32574.6|32641.3|32587.3|32634|32572.1|13
1640825900000|2021-12-30 00:58:20|32634.9|32574|32630.4|32575.8|32634.9|32579.3|32630.4|32572.3|7
1640825910000|2021-12-30 00:58:30||32568.1||32569.1||32575.4||32568.1|6
1640825920000|2021-12-30 00:58:40|32636|32578.2|32630.4|32580.4|32651.3|32582.5|32630.4|32561.3|14
1640825930000|2021-12-30 00:58:50|32630.6|32572.5|32632.7|32578.2|32639.6|32578.4|32630.6|32572.5|6
1640825940000|2021-12-30 00:59:00|32633.5|32579.7|32633.1|32579|32634|32581.9|32632.7|32576.6|14
1640825950000|2021-12-30 00:59:10|32632.7|32579.5|32631.9|32578.9|32637|32579.8|32631.9|32567.9|10
1640825960000|2021-12-30 00:59:20|32633.5|32576.2|32635.2|32576.5|32641.5|32579.2|32631.6|32571.3|10
1640825970000|2021-12-30 00:59:30|32642.7|32577.3|32643.7|32572.8|32645.3|32582.5|32637.2|32572.8|18
1640825980000|2021-12-30 00:59:40|32640.3|32580|32634.4|32579.9|32643.1|32580.8|32632.7|32576.5|11
1640825990000|2021-12-30 00:59:50|32633.4|32579.7|32633.7|32577.9|32634.6|32580|32633.2|32573.8|8
1640826000000|2021-12-30 01:00:00|32633.2|32578.9|32631.5|32581.5|32641.6|32581.5|32630.4|32575.6|15
1640826010000|2021-12-30 01:00:10|32630.8|32575.4|32630.8|32580.8|32642.8|32581|32630.3|32574.3|11
1640826020000|2021-12-30 01:00:20|32630.6|32580|32636.4|32576.6|32636.7|32580|32630.6|32571.7|11
1640826030000|2021-12-30 01:00:30|32634.9|32577.1|32644.1|32572.9|32644.6|32579.6|32632.3|32572.4|12
1640826040000|2021-12-30 01:00:40|32641.3|32575.4|32633|32571.9|32645.1|32575.4|32633|32568.7|11
1640826050000|2021-12-30 01:00:50|32644|32572.9|32641.3|32577.1|32644|32581.6|32637.9|32572.9|8
1640826060000|2021-12-30 01:01:00|32640.2|32577.6|32641.8|32574.6|32645.2|32579.3|32637.9|32572.2|12
1640826070000|2021-12-30 01:01:10|32646.3|32570.6|32636.1|32585.4|32654|32585.4|32634.6|32565.2|17
1640826080000|2021-12-30 01:01:20|32634.3|32584.3|32639.4|32581.4|32645.5|32585.7|32634.3|32575.2|8
1640826090000|2021-12-30 01:01:30|32639|32581.8|32635|32580.6|32642.2|32584.2|32631.8|32576.8|14
1640826100000|2021-12-30 01:01:40|32634.9|32581|32634.2|32578.7|32643.9|32581.4|32634.1|32577.5|18
1640826110000|2021-12-30 01:01:50|32634.1|32577.3|32632.6|32580.8|32634.6|32583.9|32631.5|32564|9
1640826120000|2021-12-30 01:02:00|32638.6|32573.1|32637.1|32578.7|32638.6|32586.6|32636.2|32573.1|13
1640826130000|2021-12-30 01:02:10|32635.6|32583.9|32637.1|32582.7|32638|32585.6|32635.6|32578.5|11
1640826140000|2021-12-30 01:02:20|32639.1|32582.5|32638.1|32581.5|32639.5|32583|32638.1|32580.4|18
1640826150000|2021-12-30 01:02:30|32637.7|32582|32638.5|32578.9|32639.2|32582|32637.6|32576.1|11
1640826160000|2021-12-30 01:02:40|32638.3|32578.1|32636.3|32585.6|32644.9|32585.6|32636.3|32577.7|15
1640826170000|2021-12-30 01:02:50|32634.7|32581.8|32634.3|32578.4|32634.9|32584.7|32634.3|32578.4|5
1640826180000|2021-12-30 01:03:00|32634.5|32577.5|32639|32589|32640.1|32590.1|32634.4|32574.1|19
1640826190000|2021-12-30 01:03:10|32638.7|32588.7|32639|32579.6|32641.5|32588.9|32637.3|32576.1|19
1640826200000|2021-12-30 01:03:20|32636.6|32586.6|32635.4|32579.5|32636.6|32586.6|32635|32576.1|16
1640826210000|2021-12-30 01:03:30|32635.7|32577|32636.4|32582.7|32637.9|32587.9|32635.4|32577|9
1640826220000|2021-12-30 01:03:40|32636.2|32585.5|32641.1|32591.1|32641.5|32591.5|32636|32582.1|8
1640826230000|2021-12-30 01:03:50|32640|32590|32636|32579.8|32640|32590|32636|32577.4|5
1640826240000|2021-12-30 01:04:00|32636.6|32585|32640.2|32585.9|32640.2|32587.4|32636.3|32580.2|7
1640826250000|2021-12-30 01:04:10|32639.6|32586.4|32640.9|32590.9|32641.7|32591.7|32637.8|32586.4|8
1640826260000|2021-12-30 01:04:20|32640.5|32589.3|32637.7|32585.5|32640.5|32590|32637.7|32580.9|6
1640826270000|2021-12-30 01:04:30|32637.8|32586.2|32638.4|32584.4|32640|32588.3|32637.8|32582.8|14
1640826280000|2021-12-30 01:04:40|32636|32580.9|32635.7|32584.9|32638.3|32588.3|32635.7|32580.9|12
1640826290000|2021-12-30 01:04:50|32640.3|32582.3|32638|32586.1|32641.2|32586.1|32637.8|32576.9|10
1640826300000|2021-12-30 01:05:00|32638.5|32585.7|32638|32585.3|32642|32592|32638|32583.1|8
1640826310000|2021-12-30 01:05:10|32638.8|32585|32640.1|32584.5|32641.5|32588.3|32637.7|32582|18
1640826320000|2021-12-30 01:05:20|32640|32585.3|32638.8|32584.6|32640|32587.7|32638.8|32581.6|5
1640826330000|2021-12-30 01:05:30|32641.9|32584.4|32639.3|32581.2|32641.9|32584.4|32638.7|32578|8
1640826340000|2021-12-30 01:05:40|32639.6|32579.9|32636.8|32582.1|32639.6|32589.3|32636.8|32579.9|7
1640826350000|2021-12-30 01:05:50|32637.1|32584.7|32640.8|32588.6|32640.8|32588.7|32637.1|32584.7|6
1640826360000|2021-12-30 01:06:00|32641.2|32585|32638.2|32587.3|32641.2|32587.3|32638.2|32578.9|8
1640826370000|2021-12-30 01:06:10|32637.6|32580.7|32637.7|32584.5|32638.3|32584.5|32637.6|32577.4|10
1640826380000|2021-12-30 01:06:20|32638.2|32583.9|32637.7|32584.5|32638.2|32584.5|32637.7|32583.9|2
1640826390000|2021-12-30 01:06:30|32635.3|32582.9|32640.7|32590.7|32641.2|32591.2|32634.9|32580.6|7
1640826400000|2021-12-30 01:06:40|32640.4|32590.4|32639.5|32589.5|32640.4|32590.4|32639.5|32589.5|4
1640826410000|2021-12-30 01:06:50|32639.9|32589.9|32640.7|32590.7|32641|32591|32639.5|32589.5|4
1640826420000|2021-12-30 01:07:00|32640.3|32590.3|32637.1|32587.1|32641.8|32591.8|32635.9|32585.9|5
1640826430000|2021-12-30 01:07:10|32637.3|32587.3|32640.3|32590.3|32641.9|32591.9|32635.2|32583.4|4
1640826440000|2021-12-30 01:07:20|32639.7|32589.7|32639.7|32589.7|32640.3|32590.3|32639.7|32589.7|3
1640826450000|2021-12-30 01:07:30|32640.3|32590.3|32640|32590|32641.7|32591.7|32635.5|32584.4|11
1640826460000|2021-12-30 01:07:40|32635.4|32574.2|32635.3|32585.3|32635.9|32585.9|32634.3|32574.2|8
1640826470000|2021-12-30 01:07:50|32635.1|32583.6|32637.4|32587.4|32638.4|32588.4|32634.8|32574.5|8
1640826480000|2021-12-30 01:08:00|32640.6|32586.1|32640.2|32577.3|32642.2|32586.1|32638.3|32577.3|10
1640826490000|2021-12-30 01:08:10|32638.8|32579.5|32637.5|32582.5|32639.5|32588.8|32637.5|32579.5|7
1640826500000|2021-12-30 01:08:20|32637.7|32581.2|32640.1|32585.7|32640.3|32587.1|32637.5|32579.6|9
1640826510000|2021-12-30 01:08:30|32641|32587.6|32637.2|32587.2|32647.8|32591.9|32636.2|32572.8|11
1640826520000|2021-12-30 01:08:40|32636.4|32577.6|32638.9|32588.9|32640.4|32590.4|32636.4|32577.6|8
1640826530000|2021-12-30 01:08:50|32638.6|32588.6|32640.7|32584.8|32641.4|32591.4|32637|32570.5|12
1640826540000|2021-12-30 01:09:00|32639|32579.9|32638.8|32584|32639.6|32584.2|32638.8|32579.3|7
1640826550000|2021-12-30 01:09:10|32639|32584.4|32640.3|32587.3|32642.1|32587.3|32636|32576.9|11
1640826560000|2021-12-30 01:09:20|32639.7|32585|32636.7|32578.8|32639.7|32587.1|32636.5|32578.8|9
1640826570000|2021-12-30 01:09:30|32636.8|32580.4|32638.5|32588.5|32638.5|32588.5|32636.6|32580|9
1640826580000|2021-12-30 01:09:40|32638.3|32588.3|32636.3|32580.8|32638.3|32588.3|32636.3|32575.2|13
1640826590000|2021-12-30 01:09:50|32636.5|32581|32638.2|32584|32640|32590|32636.3|32575.1|12
1640826600000|2021-12-30 01:10:00|32638.5|32585.7|32638.8|32581.9|32641.2|32586.1|32638.2|32579.1|12
1640826610000|2021-12-30 01:10:10|32639.8|32582.8|32641.4|32587.8|32641.4|32589.3|32639.1|32582.8|10
1640826620000|2021-12-30 01:10:20|32640.4|32588.2|32637.9|32587.9|32641.6|32591.6|32637.9|32580.3|12
1640826630000|2021-12-30 01:10:30|32638.6|32587.6|32637.1|32578|32638.6|32588.2|32636.4|32576.2|8
1640826640000|2021-12-30 01:10:40|32637.2|32577.8|32638.1|32586.1|32640.2|32590.2|32637.1|32577.8|10
1640826650000|2021-12-30 01:10:50|32637.6|32576|32637.5|32581.5|32640.1|32590.1|32637.1|32576|9
1640826660000|2021-12-30 01:11:00|32637.2|32586.8|32637.8|32583.6|32638.3|32588.3|32637.2|32581.5|8
1640826670000|2021-12-30 01:11:10|32637.6|32584.3|32638.8|32588.8|32639.9|32589.9|32637.6|32584.2|8
1640826680000|2021-12-30 01:11:20|32637.4|32583.1|32643|32593|32643.5|32593.5|32637|32577.9|11
1640826690000|2021-12-30 01:11:30|32641.7|32591.7|32637.2|32585.1|32644.1|32594.1|32636|32570|15
1640826700000|2021-12-30 01:11:40|32637.5|32572.8|32641.2|32581.2|32643.7|32582.5|32636.3|32572.8|11
1640826710000|2021-12-30 01:11:50|32640.5|32579.2|32640.4|32590.4|32651.5|32590.4|32639.9|32577|13
1640826720000|2021-12-30 01:12:00|32640.9|32590.9|32640.4|32588.8|32641.1|32590.9|32639.9|32585.7|16
1640826730000|2021-12-30 01:12:10|32640.5|32588.6|32640.2|32588.7|32640.7|32590.7|32639.9|32587.5|5
1640826740000|2021-12-30 01:12:20|32640.8|32580.5|32639|32589|32640.8|32589.8|32637.2|32580.5|10
1640826750000|2021-12-30 01:12:30|32637.3|32582.4|32636|32573.3|32637.4|32582.4|32636|32572.4|6
1640826760000|2021-12-30 01:12:40|32636.9|32576.9|32637.4|32583.4|32640.6|32590.6|32636.7|32575.4|10
1640826770000|2021-12-30 01:12:50|32637.6|32581.5|32641.2|32586.6|32641.8|32586.8|32637.4|32581|11
1640826780000|2021-12-30 01:13:00|32640.8|32584.3|32640.8|32590.8|32641.9|32590.8|32638.2|32583.3|11
1640826790000|2021-12-30 01:13:10|32641|32591|32637.9|32586.8|32641|32591|32637.7|32579.5|6
1640826800000|2021-12-30 01:13:20|32638|32581.8|32641|32584.1|32642|32584.1|32638|32580.4|9
1640826810000|2021-12-30 01:13:30|32641.1|32583.8|32640.9|32585|32642.2|32585|32639.4|32577.9|11
1640826820000|2021-12-30 01:13:40|32639.8|32585.4|32639.9|32584.2|32642.4|32585.5|32639.8|32580.7|6
1640826830000|2021-12-30 01:13:50|32640.2|32582.4|32639.9|32589.9|32642.2|32589.9|32639.6|32582.3|8
1640826840000|2021-12-30 01:14:00|32640.9|32588.3|32639.8|32581.2|32641.8|32588.3|32633.2|32575.8|15
1640826850000|2021-12-30 01:14:10|32641.4|32577.1|32636.6|32585.4|32641.4|32587.2|32636.6|32576.7|11
1640826860000|2021-12-30 01:14:20|32642.6|32585|32638.7|32579.9|32642.6|32585.4|32636.6|32579.1|6
1640826870000|2021-12-30 01:14:30|32638.4|32581.5|32640.3|32580.3|32640.9|32581.5|32638|32577.4|14
1640826880000|2021-12-30 01:14:40|32639.9|32579|32639.4|32580.1|32640.8|32585.9|32637.8|32577.2|14
1640826890000|2021-12-30 01:14:50|32639.7|32580.5|32637.5|32585.4|32640.1|32585.4|32637|32579.6|8
1640826900000|2021-12-30 01:15:00|32639.9|32578.7|32637.9|32583.2|32641.5|32591.5|32637.2|32573.5|18
1640826910000|2021-12-30 01:15:10|32637.3|32586.1|32639.8|32587.8|32641.3|32590.5|32637.3|32582.8|10
1640826920000|2021-12-30 01:15:20|32640.3|32584|32639.5|32583.3|32640.3|32587.1|32639|32579.9|12
1640826930000|2021-12-30 01:15:30|32640.4|32584.6|32639.7|32584.1|32640.4|32588|32638.1|32581.6|18
1640826940000|2021-12-30 01:15:40|32639.4|32581.9|32639|32589|32639.4|32589.1|32638.1|32581.4|9
1640826950000|2021-12-30 01:15:50|32637.9|32585.2|32637.3|32587.3|32638.3|32587.9|32636.4|32583.2|17
1640826960000|2021-12-30 01:16:00|32637.6|32587.6|32642.6|32586.2|32643.3|32588.3|32636.1|32581.7|14
1640826970000|2021-12-30 01:16:10|32643|32581.1|32641.1|32582.7|32643|32587.1|32639.4|32579.4|14
1640826980000|2021-12-30 01:16:20|32641.5|32583.2|32639.5|32586.9|32641.5|32586.9|32639.5|32583.2|5
1640826990000|2021-12-30 01:16:30|32639.1|32586.2|32639|32582.4|32640.6|32586.6|32638.6|32578.8|8
1640827000000|2021-12-30 01:16:40|32638.4|32580.9|32641|32590.9|32643.1|32590.9|32637.5|32579.4|12
1640827010000|2021-12-30 01:16:50|32639.2|32588.3|32635.1|32585.1|32653.2|32589.8|32635.1|32571|14
1640827020000|2021-12-30 01:17:00|32635|32585|32647.4|32580.9|32654.2|32588.7|32635|32573.8|11
1640827030000|2021-12-30 01:17:10|32647.8|32580|32639.3|32589.3|32647.8|32589.6|32638.9|32576.8|9
1640827040000|2021-12-30 01:17:20|32638.5|32588.5|32644.7|32573.1|32646|32588.5|32635.3|32571.7|13
1640827050000|2021-12-30 01:17:30|32643.9|32573.8|32637.2|32584.6|32643.9|32584.6|32637.2|32573.8|15
1640827060000|2021-12-30 01:17:40|32637.3|32584.9|32636.6|32586.6|32637.4|32586.6|32636.4|32579.9|8
1640827070000|2021-12-30 01:17:50|32636.7|32582.1|32634.3|32584.1|32636.7|32584.2|32634.3|32581.5|10
1640827080000|2021-12-30 01:18:00|32634.2|32582.8|32633.7|32576.5|32634.2|32584.2|32633.7|32574.5|7
1640827090000|2021-12-30 01:18:10|32634|32577.1|32633.2|32574.7|32634|32581.5|32633.2|32573.7|16
1640827100000|2021-12-30 01:18:20|32633.3|32573.4|32635.1|32585|32639.1|32585|32633.3|32573.4|10
1640827110000|2021-12-30 01:18:30|32635.7|32585.7|32635.5|32584.7|32635.7|32585.7|32635.1|32584.7|5
1640827120000|2021-12-30 01:18:40|32636.8|32586.8|32637.4|32587.4|32637.7|32587.7|32636.8|32586.8|5
1640827130000|2021-12-30 01:18:50|32637.5|32587.5|32633.7|32577.8|32639|32587.5|32632.6|32577.7|17
1640827140000|2021-12-30 01:19:00|32633.9|32580.2|32638.5|32574.6|32638.9|32584.7|32633.3|32574.6|15
1640827150000|2021-12-30 01:19:10|32637.9|32574.1|32637.2|32582.2|32637.9|32582.2|32635.2|32573.5|9
1640827160000|2021-12-30 01:19:20|32636.9|32580.5|32637.1|32580.2|32637.2|32582.7|32635.4|32578.3|11
1640827170000|2021-12-30 01:19:30|32636.7|32581.7|32640|32566|32640|32587.6|32636.7|32566|11
1640827180000|2021-12-30 01:19:40|32632|32575.9|32636.4|32582.4|32640.4|32586.4|32632|32574.3|17
1640827190000|2021-12-30 01:19:50|32637.9|32582.3|32635.3|32575.8|32637.9|32583.7|32635.1|32575.3|12
1640827200000|2021-12-30 01:20:00|32636.2|32576.2|32635.5|32575.8|32636.3|32579.2|32635.3|32575.2|13
1640827210000|2021-12-30 01:20:10|32635.7|32576.2|32638.4|32584.5|32638.4|32584.5|32634.2|32576.2|23
1640827220000|2021-12-30 01:20:20|32638.2|32583.7|32637.5|32583.6|32639.5|32583.7|32637.5|32582.3|10
1640827230000|2021-12-30 01:20:30|32638.4|32577|32642.6|32586.3|32642.6|32588.9|32637|32576.3|12
1640827240000|2021-12-30 01:20:40|32643.4|32580.7|32638.8|32587|32643.7|32588.1|32634.7|32569|24
1640827250000|2021-12-30 01:20:50|32639.4|32581.5|32638.7|32583.4|32639.7|32583.4|32638.7|32578.6|10
1640827260000|2021-12-30 01:21:00|32636.8|32584.7|32640.8|32585.4|32641.5|32586.2|32636.8|32581.8|9
1640827270000|2021-12-30 01:21:10|32639.7|32586.6|32638.6|32583.9|32639.9|32586.8|32638.6|32579.9|8
1640827280000|2021-12-30 01:21:20|32638.7|32584|32637.8|32587.2|32642.1|32589.6|32637.8|32582.8|14
1640827290000|2021-12-30 01:21:30|32642.7|32592.7|32643.5|32586.1|32645.2|32592.7|32638|32575.2|22
1640827300000|2021-12-30 01:21:40|32646.3|32587.1|32643.6|32588.5|32646.3|32591.3|32643.1|32585.8|20
1640827310000|2021-12-30 01:21:50|32643.8|32585.4|32644.9|32587.8|32647|32589.5|32643.5|32585|15
1640827320000|2021-12-30 01:22:00|32645.4|32587.3|32646.7|32586.2|32648|32588.3|32644.2|32583.4|12
1640827330000|2021-12-30 01:22:10|32645.9|32587.1|32644.8|32587.3|32647.5|32592|32643.4|32582.8|24
1640827340000|2021-12-30 01:22:20|32645.6|32581.5|32642.7|32588.1|32646.9|32588.1|32642.7|32581.5|14
1640827350000|2021-12-30 01:22:30|32642.2|32588.3|32642.2|32592.2|32643.2|32592.2|32641.8|32583.2|15
1640827360000|2021-12-30 01:22:40|32641.6|32591.6|32645|32585.2|32645|32592.3|32640.2|32585.2|10
1640827370000|2021-12-30 01:22:50|32645.3|32583|32643.7|32587.9|32646.6|32593|32643.3|32582.5|13
1640827380000|2021-12-30 01:23:00|32643.5|32587.4|32642.8|32587|32643.5|32590.6|32642.4|32585|14
1640827390000|2021-12-30 01:23:10|32642.5|32589.5|32640|32582.4|32642.5|32589.5|32639.8|32580.8|7
1640827400000|2021-12-30 01:23:20|32640.5|32585.4|32646.9|32590.2|32648|32591.9|32640.5|32585.4|14
1640827410000|2021-12-30 01:23:30|32647.4|32585.3|32647.5|32589.8|32648.3|32596.5|32641.8|32575|13
1640827420000|2021-12-30 01:23:40|32644.8|32589.6|32644|32586.8|32645.5|32594.8|32644|32585|9
1640827430000|2021-12-30 01:23:50|32645.4|32585.7|32641.9|32587.9|32645.4|32590.4|32641.2|32582.8|12
1640827440000|2021-12-30 01:24:00|32641.8|32588.5|32644|32588.1|32645.4|32589.9|32641.5|32586.7|14
1640827450000|2021-12-30 01:24:10|32644.4|32584.7|32645.5|32584.9|32647.3|32585.9|32644.2|32582.7|12
1640827460000|2021-12-30 01:24:20|32645.3|32586.7|32643.3|32588.6|32645.3|32593.5|32643.3|32584|7
1640827470000|2021-12-30 01:24:30|32644.1|32584.6|32641.1|32582.7|32644.4|32585.6|32641.1|32581.8|9
1640827480000|2021-12-30 01:24:40|32641.4|32583.6|32643.8|32588.6|32646.7|32590.5|32641.1|32581.3|16
1640827490000|2021-12-30 01:24:50|32643.6|32588.5|32645.1|32590.6|32645.3|32590.6|32643.6|32587.7|19
1640827500000|2021-12-30 01:25:00|32644.4|32590.5|32642.1|32589.4|32647.8|32594|32642.1|32583.4|19
1640827510000|2021-12-30 01:25:10|32642.4|32583.7|32641.6|32589.6|32642.4|32589.6|32641.6|32583|12
1640827520000|2021-12-30 01:25:20|32641.8|32586.3|32642.2|32586.9|32642.4|32589.1|32641.6|32582.7|14
1640827530000|2021-12-30 01:25:30|32642.3|32587.6|32655|32588.2|32655|32592.3|32641.5|32585.2|18
1640827540000|2021-12-30 01:25:40|32652.6|32590.1|32644.8|32588.2|32655|32593.4|32644.8|32587.3|12
1640827550000|2021-12-30 01:25:50|32645.1|32589.7|32645.1|32592.5|32645.6|32593.5|32644.2|32589.7|7
1640827560000|2021-12-30 01:26:00|32644.9|32591.6|32644.2|32583.9|32645.4|32591.6|32644.2|32583.5|10
1640827570000|2021-12-30 01:26:10|32644|32581.8|32643.9|32586.9|32646|32591.5|32641.8|32581.8|15
1640827580000|2021-12-30 01:26:20|32643.8|32589.1|32644.5|32584.9|32644.5|32589.1|32639.8|32581.5|7
1640827590000|2021-12-30 01:26:30|32644.3|32582.9|32644.5|32590.1|32645.4|32592|32642.3|32582.9|11
1640827600000|2021-12-30 01:26:40|32644.3|32586.7|32645.2|32585.8|32645.7|32586.7|32643.3|32583.9|11
1640827610000|2021-12-30 01:26:50|32644.7|32588.3|32644.1|32584|32645.6|32588.3|32644.1|32582.6|12
1640827620000|2021-12-30 01:27:00|32644.7|32583.1|32640.1|32581.9|32644.7|32586.9|32640.1|32578.7|8
1640827630000|2021-12-30 01:27:10|32640|32581|32640|32580.7|32640.1|32586.8|32640|32579.6|11
1640827640000|2021-12-30 01:27:20|32642.7|32586.7|32641.1|32587|32643.2|32588.4|32641.1|32584.9|9
1640827650000|2021-12-30 01:27:30|32648.5|32590.4|32640.8|32589.2|32648.5|32593.7|32640.8|32586.8|13
1640827660000|2021-12-30 01:27:40|32641.1|32585|32644.3|32588.5|32653.2|32588.5|32641.1|32583.9|13
1640827670000|2021-12-30 01:27:50|32644.5|32585|32644.5|32586.8|32647.2|32588|32644.5|32584.3|11
1640827680000|2021-12-30 01:28:00|32645.2|32587.9|32644.5|32587.5|32649.3|32593.9|32643.9|32582.5|14
1640827690000|2021-12-30 01:28:10|32645.2|32588|32641|32584.7|32645.7|32588|32640.9|32580|9
1640827700000|2021-12-30 01:28:20|32640.9|32585.1|32641|32586.1|32641|32586.1|32640.9|32581.2|7
1640827710000|2021-12-30 01:28:30|32642.8|32591.3|32642.1|32586.3|32642.8|32592.8|32642.1|32585.6|6
1640827720000|2021-12-30 01:28:40|32641.8|32587.6|32641.1|32585|32641.8|32587.6|32640.5|32579.2|5
1640827730000|2021-12-30 01:28:50|32641.2|32587|32640.5|32582.3|32644.4|32594.4|32640.5|32582|6
1640827740000|2021-12-30 01:29:00|32643.1|32593.1|32640.3|32586.7|32645|32594.1|32640.3|32573|10
1640827750000|2021-12-30 01:29:10|32640.2|32586.3|32641|32584|32642.4|32590.9|32640.2|32578.7|9
1640827760000|2021-12-30 01:29:20|32641.3|32584.2|32641.1|32586.2|32641.3|32589.5|32640.9|32584.2|12
1640827770000|2021-12-30 01:29:30|32641.2|32585.5|32639.8|32581.2|32644.6|32594.6|32639.8|32579|9
1640827780000|2021-12-30 01:29:40|32640|32580.1|32641.7|32585.7|32642.5|32592.5|32639.7|32580.1|11
1640827790000|2021-12-30 01:29:50|32641.2|32590.2|32639.8|32588.8|32641.4|32590.2|32639.7|32578.9|10
1640827800000|2021-12-30 01:30:00|32640.2|32590.2|32644.8|32585.3|32646.3|32596.3|32640.2|32575.5|20
1640827810000|2021-12-30 01:30:10|32644.2|32585.5|32643.6|32584.2|32644.3|32590.3|32643|32584.2|8
1640827820000|2021-12-30 01:30:20|32643.2|32587.4|32643.4|32584.5|32643.7|32588.9|32642.9|32584.5|9
1640827830000|2021-12-30 01:30:30|32645.2|32584.4|32642.8|32584.3|32645.2|32591.9|32641.9|32584.3|15
1640827840000|2021-12-30 01:30:40|32642.1|32590.1|32645.9|32585.4|32647.4|32590.1|32640.6|32581.7|13
1640827850000|2021-12-30 01:30:50|32646.5|32585.8|32645|32589.3|32650|32594.4|32644.8|32579.4|18
1640827860000|2021-12-30 01:31:00|32644.9|32592.5|32645.8|32586.1|32645.8|32592.8|32643.2|32582|15
1640827870000|2021-12-30 01:31:10|32644.8|32588.1|32645.3|32590.5|32653.1|32595.4|32644.2|32587.7|12
1640827880000|2021-12-30 01:31:20|32645.2|32590.4|32641.1|32589.1|32645.2|32590.9|32641.1|32589.1|9
1640827890000|2021-12-30 01:31:30|32641.3|32587|32643.1|32593.1|32643.1|32593.1|32641.3|32587|2
1640827900000|2021-12-30 01:31:40|32640.8|32581.8|32643.4|32591.1|32643.4|32591.1|32640.8|32580.1|6
1640827910000|2021-12-30 01:31:50|32643.1|32589.1|32640.7|32582.7|32644.3|32590.1|32640.7|32576.2|10
1640827920000|2021-12-30 01:32:00|32641.3|32588.8|32646.6|32586.6|32646.6|32588.8|32641.1|32582.3|11
1640827930000|2021-12-30 01:32:10|32645.5|32588.9|32644.6|32589.8|32646.2|32590.1|32644.6|32584.6|11
1640827940000|2021-12-30 01:32:20|32644.7|32590.6|32646.7|32590.2|32647.5|32590.6|32642.9|32585.3|9
1640827950000|2021-12-30 01:32:30|32646.8|32590|32642.1|32589.4|32646.8|32590.6|32642|32585.1|14
1640827960000|2021-12-30 01:32:40|32642.4|32584.6|32643.1|32585.3|32644.4|32592.6|32642.4|32583|13
1640827970000|2021-12-30 01:32:50|32643.4|32586.6|32642.3|32584.9|32643.4|32589.9|32642.3|32584.5|8
1640827980000|2021-12-30 01:33:00|32642.2|32586.3|32646.2|32586.4|32648.1|32587.6|32642.2|32583.5|13
1640827990000|2021-12-30 01:33:10|32646.4|32584.7|32643.2|32593.2|32646.4|32593.2|32643.2|32584.7|10
1640828000000|2021-12-30 01:33:20|32643.1|32593.1|32642.7|32588.4|32643.9|32593.9|32642.7|32587.7|5
1640828010000|2021-12-30 01:33:30|32641.8|32590.4|32641.8|32587|32641.8|32590.4|32641.8|32584.8|3
1640828020000|2021-12-30 01:33:40|32641.9|32582.8|32643.1|32591.2|32643.8|32591.2|32641.8|32580.7|7
1640828030000|2021-12-30 01:33:50|32642.6|32587.9|32641.4|32580.5|32642.9|32589.6|32641.4|32580.5|6
1640828040000|2021-12-30 01:34:00|32641.3|32582.3|32647.3|32591.5|32649.3|32594.4|32641.3|32580.5|12
1640828050000|2021-12-30 01:34:10|32647.5|32591|32647.5|32588.3|32650.5|32591.3|32646.4|32583.8|14
1640828060000|2021-12-30 01:34:20|32647.6|32588.5|32646.6|32591.1|32649.4|32594.4|32646.6|32586.9|17
1640828070000|2021-12-30 01:34:30|32646.9|32591|32643.2|32583.5|32646.9|32593.2|32643.1|32583.5|12
1640828080000|2021-12-30 01:34:40|32643.4|32586.7|32644.1|32592.3|32644.7|32592.3|32642.6|32584.8|9
1640828090000|2021-12-30 01:34:50|32643.8|32592.2|32649.7|32595.8|32649.7|32596.7|32643.5|32589.6|15
1640828100000|2021-12-30 01:35:00|32649.8|32596.1|32650.7|32600.7|32653.7|32600.7|32647.8|32588.3|19
1640828110000|2021-12-30 01:35:10|32647.8|32597.4|32648.4|32591.8|32651.4|32600.8|32646.6|32581.8|19
1640828120000|2021-12-30 01:35:20|32649.4|32592.3|32649.9|32587.3|32652.5|32599|32643.6|32580.3|14
1640828130000|2021-12-30 01:35:30|32649.4|32585.8|32650.3|32588.6|32650.3|32591.5|32647.3|32585|19
1640828140000|2021-12-30 01:35:40|32650.1|32588.9|32651|32596.3|32656.7|32596.3|32647.4|32587.5|19
1640828150000|2021-12-30 01:35:50|32650.8|32595.3|32649.8|32593.2|32651|32597.1|32649.6|32592.5|12
1640828160000|2021-12-30 01:36:00|32649.7|32594.5|32650.4|32600.4|32650.5|32600.5|32647.2|32592.5|11
1640828170000|2021-12-30 01:36:10|32649.6|32599.6|32649.4|32595.4|32650.4|32599.6|32647.4|32593.4|16
1640828180000|2021-12-30 01:36:20|32649.1|32595.6|32650.3|32589.9|32652.1|32595.6|32648.9|32586.4|18
1640828190000|2021-12-30 01:36:30|32649|32591.7|32647.7|32597.5|32651.5|32598.5|32647.7|32589|12
1640828200000|2021-12-30 01:36:40|32648|32596|32651.4|32596|32651.4|32599|32648|32595.6|10
1640828210000|2021-12-30 01:36:50|32650.9|32595.8|32663.2|32591.2|32665.8|32597|32646.5|32589|19
1640828220000|2021-12-30 01:37:00|32664.1|32590.8|32653.3|32597.1|32664.1|32603.5|32647.7|32587|22
1640828230000|2021-12-30 01:37:10|32652.8|32602.6|32659.1|32596.1|32661.9|32602.8|32647.7|32590.8|18
1640828240000|2021-12-30 01:37:20|32655.4|32599.1|32647.4|32586.2|32655.4|32599.1|32647|32584.7|11
1640828250000|2021-12-30 01:37:30|32647.3|32589.1|32660.1|32594.3|32662.8|32598|32647.3|32589.1|13
1640828260000|2021-12-30 01:37:40|32657.7|32595.8|32651.9|32595.8|32658.4|32598.2|32651.8|32594.3|17
1640828270000|2021-12-30 01:37:50|32652.1|32595.9|32651.5|32597.9|32657.7|32600.8|32647.1|32591.2|27
1640828280000|2021-12-30 01:38:00|32651.1|32597.6|32648.6|32592.5|32653.5|32598.9|32648.6|32591.6|24
1640828290000|2021-12-30 01:38:10|32648.5|32592.4|32651.8|32594.1|32651.8|32597.6|32648.5|32590.8|18
1640828300000|2021-12-30 01:38:20|32651.7|32593.4|32648.4|32595|32652.1|32600|32648.4|32588.4|16
1640828310000|2021-12-30 01:38:30|32648.5|32595.6|32648.3|32594.1|32648.5|32595.6|32647.6|32592.2|13
1640828320000|2021-12-30 01:38:40|32648.1|32594|32648.3|32597.5|32653.6|32598|32648|32593.8|12
1640828330000|2021-12-30 01:38:50|32648.9|32596.2|32645.5|32587.2|32651.1|32600.4|32645.3|32582.3|13
1640828340000|2021-12-30 01:39:00|32651.6|32590.5|32659.4|32589.1|32662.8|32599.3|32649.3|32585.5|16
1640828350000|2021-12-30 01:39:10|32652.4|32594.9|32645|32590.8|32652.4|32597.4|32645|32586.4|16
1640828360000|2021-12-30 01:39:20|32645.1|32592.1|32649.6|32587.6|32649.9|32592.4|32645|32586.9|15
1640828370000|2021-12-30 01:39:30|32648.5|32589.6|32646.8|32594.8|32648.5|32596.1|32646.7|32588.4|10
1640828380000|2021-12-30 01:39:40|32647|32593.5|32645.3|32593.2|32647|32595.2|32644.6|32588.9|11
1640828390000|2021-12-30 01:39:50|32645.2|32592.3|32649.5|32588.2|32649.6|32598.8|32644.4|32588.2|10
1640828400000|2021-12-30 01:40:00|32649.9|32587.6|32649.9|32587.2|32649.9|32591.5|32647.3|32585.2|8
1640828410000|2021-12-30 01:40:10|32651.2|32589.9|32648.3|32589.4|32651.2|32590.6|32646.3|32587.6|8
1640828420000|2021-12-30 01:40:20|32648.8|32589.7|32646.8|32591.4|32648.8|32597.3|32646.6|32589.7|10
1640828430000|2021-12-30 01:40:30|32647.4|32591.9|32648|32592.5|32648.6|32593.8|32646.7|32590.7|10
1640828440000|2021-12-30 01:40:40|32647.1|32592.6|32647.1|32594.4|32649.9|32599.9|32647.1|32587.8|11
1640828450000|2021-12-30 01:40:50|32647.9|32593.1|32644.5|32592.4|32648.6|32597.4|32644.5|32587.3|9
1640828460000|2021-12-30 01:41:00|32644.6|32589|32650.1|32586.7|32650.1|32589.6|32644.5|32583.8|9
1640828470000|2021-12-30 01:41:10|32647.8|32585.2|32647.6|32593.6|32649.6|32594.5|32646.4|32585.2|12
1640828480000|2021-12-30 01:41:20|32647.4|32595.1|32647|32590.3|32648.5|32595.7|32646.9|32590.3|10
1640828490000|2021-12-30 01:41:30|32646.8|32591.3|32647.8|32589.5|32650.1|32592.1|32646.2|32587.6|12
1640828500000|2021-12-30 01:41:40|32647.2|32597.2|32645.5|32595.5|32648.1|32598.1|32644|32586.1|7
1640828510000|2021-12-30 01:41:50|32647.3|32597.3|32642.3|32585.8|32648.5|32597.6|32642.3|32581.9|16
1640828520000|2021-12-30 01:42:00|32641.8|32585.6|32641.9|32587.9|32641.9|32589.5|32641.6|32583.1|11
1640828530000|2021-12-30 01:42:10|32643.9|32593.9|32642.4|32591.6|32643.9|32593.9|32642.4|32591.6|4
1640828540000|2021-12-30 01:42:20|32643.2|32593.2|32646.6|32596.6|32647.1|32597.1|32643.2|32593.2|4
1640828550000|2021-12-30 01:42:30|32648.3|32598.3|32648.3|32588.4|32648.3|32598.3|32644|32582|16
1640828560000|2021-12-30 01:42:40|32646.3|32590.5|32645|32585.6|32648.5|32590.5|32645|32583.8|14
1640828570000|2021-12-30 01:42:50|32644.7|32591.5|32649.5|32587.3|32650.7|32592.8|32644.7|32585|22
1640828580000|2021-12-30 01:43:00|32648|32587.7|32646.5|32596.1|32648|32596.1|32646.4|32587.7|12
1640828590000|2021-12-30 01:43:10|32649.2|32595.4|32649.1|32593.2|32649.7|32595.7|32647.5|32591|10
1640828600000|2021-12-30 01:43:20|32648.9|32594.8|32644.3|32593.4|32655|32595.1|32644.3|32581.7|12
1640828610000|2021-12-30 01:43:30|32644.7|32591.2|32648.6|32589.6|32653.2|32595|32644.7|32589.6|6
1640828620000|2021-12-30 01:43:40|32647.9|32591.7|32650.9|32588.9|32651.6|32592|32647.9|32587.3|15
1640828630000|2021-12-30 01:43:50|32649|32598.6|32647.8|32595.9|32650.9|32598.6|32647.8|32589.9|13
1640828640000|2021-12-30 01:44:00|32648.3|32595.4|32648.4|32588.5|32650|32597.4|32647.5|32588.1|11
1640828650000|2021-12-30 01:44:10|32647.9|32594.8|32647.5|32592.7|32649.7|32594.9|32647.5|32591.4|10
1640828660000|2021-12-30 01:44:20|32647.7|32592.2|32647.6|32591.4|32648|32594.9|32647.6|32591.4|4
1640828670000|2021-12-30 01:44:30|32646.7|32597.6|32645.8|32594.3|32646.7|32597.6|32645.8|32593.1|5
1640828680000|2021-12-30 01:44:40|32645.7|32595.4|32645.3|32593.4|32646.2|32596.2|32645.3|32583.9|13
1640828690000|2021-12-30 01:44:50|32645.5|32590|32646|32596|32646.3|32596|32645.5|32588.9|6
1640828700000|2021-12-30 01:45:00|32646.2|32596.2|32648.8|32592.2|32648.8|32597.5|32646.2|32590.8|17
1640828710000|2021-12-30 01:45:10|32647.6|32597.6|32647.2|32593.7|32648.1|32597.6|32647.2|32589.6|6
1640828720000|2021-12-30 01:45:20|32647.6|32591.1|32647.5|32597.1|32647.7|32597.1|32647.1|32591.1|5
1640828730000|2021-12-30 01:45:30|32647.3|32597.3|32649|32589.4|32651.2|32597.3|32644.6|32583.7|13
1640828740000|2021-12-30 01:45:40|32647.4|32593.3|32648.1|32594.9|32650.4|32597.8|32647.4|32587.7|21
1640828750000|2021-12-30 01:45:50|32648.3|32595.3|32647.6|32596|32648.3|32596|32647.6|32595.3|2
1640828760000|2021-12-30 01:46:00|32648|32595.6|32645.6|32588.8|32648.1|32596.1|32644.6|32582.4|7
1640828770000|2021-12-30 01:46:10|32645.4|32590.2|32649.6|32595.9|32649.6|32596.2|32645.2|32587.7|10
1640828780000|2021-12-30 01:46:20|32649.2|32593.3|32647.4|32592.4|32661.9|32599.1|32647.4|32584.8|13
1640828790000|2021-12-30 01:46:30|32644.8|32589.5|32648.8|32594.5|32649.1|32597.7|32644.3|32579.8|10
1640828800000|2021-12-30 01:46:40|32648.5|32592.4|32648.8|32592.9|32648.8|32595.1|32647.6|32589.7|11
1640828810000|2021-12-30 01:46:50|32648.6|32592.8|32646.9|32591.9|32648.6|32595.4|32646.9|32590.5|10
1640828820000|2021-12-30 01:47:00|32646.8|32591.8|32646.1|32583.7|32649.6|32594.2|32644.3|32583.7|15
1640828830000|2021-12-30 01:47:10|32644.7|32594.7|32644.1|32585.6|32646.1|32596.1|32643.9|32584.7|14
1640828840000|2021-12-30 01:47:20|32644|32589.2|32645|32585.3|32645.2|32592.1|32644|32585.3|13
1640828850000|2021-12-30 01:47:30|32644.8|32586.9|32647.8|32597.8|32647.8|32597.8|32644.6|32584.4|8
1640828860000|2021-12-30 01:47:40|32646.3|32596.3|32648.7|32592.8|32649.4|32596.3|32646.3|32590.4|20
1640828870000|2021-12-30 01:47:50|32648.4|32592.2|32644.3|32590.5|32648.4|32596.8|32644.3|32585.7|11
1640828880000|2021-12-30 01:48:00|32644.5|32584.2|32648.6|32587.8|32650.4|32591.1|32644.5|32583.2|18
1640828890000|2021-12-30 01:48:10|32648|32588.1|32645|32589.8|32648|32597.2|32645|32588.1|10
1640828900000|2021-12-30 01:48:20|32645.1|32591.4|32648.7|32590.3|32649.3|32593.3|32644.5|32586.5|16
1640828910000|2021-12-30 01:48:30|32648.5|32592|32648.9|32593.2|32649.1|32593.2|32647.6|32589.4|28
1640828920000|2021-12-30 01:48:40|32648.3|32592.8|32645.8|32592.6|32648.9|32594.9|32645.8|32588.8|22
1640828930000|2021-12-30 01:48:50|32646.2|32593.5|32647.1|32588|32649|32594.7|32643.9|32587.2|16
1640828940000|2021-12-30 01:49:00|32647|32590|32648.3|32594.2|32654|32594.2|32645.8|32581.5|29
1640828950000|2021-12-30 01:49:10|32644.8|32584|32644.7|32588.8|32646|32596|32644.3|32584|11
1640828960000|2021-12-30 01:49:20|32645.1|32590.8|32645|32589.5|32645.3|32593.5|32644.8|32589.5|13
1640828970000|2021-12-30 01:49:30|32645.2|32588.1|32645.6|32595.6|32645.9|32595.9|32644.9|32588.1|8
1640828980000|2021-12-30 01:49:40|32646.3|32596.3|32650.9|32590|32651.6|32596.3|32644.8|32588.4|13
1640828990000|2021-12-30 01:49:50|32649.9|32592.1|32647.4|32591.7|32649.9|32593.1|32647.4|32588.9|14
1640829000000|2021-12-30 01:50:00|32647.9|32589.6|32645.1|32594.5|32648.1|32596.9|32645.1|32587.9|11
1640829010000|2021-12-30 01:50:10|32644.9|32594.9|32644.6|32591|32645.1|32594.9|32644.6|32587.9|8
1640829020000|2021-12-30 01:50:20|32649.9|32585.7|32648.1|32590.2|32650|32591.4|32648.1|32585.7|10
1640829030000|2021-12-30 01:50:30|32647.5|32590.5|32646.1|32593.4|32647.5|32593.8|32646|32587.3|12
1640829040000|2021-12-30 01:50:40|32647.4|32591.4|32647.9|32590.2|32649.6|32592.3|32646.7|32586.1|29
1640829050000|2021-12-30 01:50:50|32647.3|32590.6|32648.4|32591.7|32648.8|32593.3|32647|32586|31
1640829060000|2021-12-30 01:51:00|32647.8|32595|32647.9|32586.2|32649.7|32595|32647.4|32583.6|30
1640829070000|2021-12-30 01:51:10|32648.5|32586.7|32647.9|32592.1|32648.5|32594.3|32647.1|32585.3|32
1640829080000|2021-12-30 01:51:20|32648.2|32593.1|32647|32592.4|32648.9|32594.2|32646.5|32589.9|31
1640829090000|2021-12-30 01:51:30|32647.4|32592.7|32647.6|32584.5|32647.7|32592.7|32646.7|32584.5|11
1640829100000|2021-12-30 01:51:40|32646|32588.9|32644.1|32589.6|32647.6|32595.2|32644.1|32584.6|15
1640829110000|2021-12-30 01:51:50|32644.3|32588.8|32646|32581.6|32648.8|32590.7|32643.9|32573.3|8
1640829120000|2021-12-30 01:52:00|32646.1|32579.9|32646.2|32594.8|32648.1|32595.6|32645.9|32579.9|10
1640829130000|2021-12-30 01:52:10|32646.7|32588.1|32647.3|32590|32647.3|32592.8|32646|32587.5|11
1640829140000|2021-12-30 01:52:20|32647.2|32589.6|32645.8|32594.3|32648|32595.3|32645.8|32588.8|11
1640829150000|2021-12-30 01:52:30|32646.1|32596.1|32644.3|32594.1|32646.5|32596.5|32644|32588.2|12
1640829160000|2021-12-30 01:52:40|32649.6|32591.2|32643.5|32585.6|32650.1|32593.7|32643.5|32582.1|17
1640829170000|2021-12-30 01:52:50|32643.8|32582.3|32650.3|32591.1|32650.7|32594.7|32643.8|32582.3|19
1640829180000|2021-12-30 01:53:00|32649.7|32592.3|32648.4|32585.2|32650.3|32594.9|32646.1|32585.2|20
1640829190000|2021-12-30 01:53:10|32646.9|32589.2|32647.9|32591.7|32647.9|32596|32645.5|32586.7|17
1640829200000|2021-12-30 01:53:20|32647.5|32592|32648.9|32592.3|32658.3|32594.6|32647.3|32586|37
1640829210000|2021-12-30 01:53:30|32649|32591.4|32649.6|32589.4|32657.6|32592.7|32648.4|32586.8|34
1640829220000|2021-12-30 01:53:40|32649|32589.8|32649.4|32591.1|32658.4|32593.8|32647.9|32586|39
1640829230000|2021-12-30 01:53:50|32648.9|32591.6|32648.8|32590.3|32650.2|32594.6|32647.6|32585.4|40
1640829240000|2021-12-30 01:54:00|32648.3|32590.7|32647.8|32591.3|32648.9|32591.8|32647.1|32588|31
1640829250000|2021-12-30 01:54:10|32648.4|32592.5|32647.6|32594.3|32648.6|32594.3|32647|32589.7|30
1640829260000|2021-12-30 01:54:20|32648.1|32592.8|32651.3|32590.6|32651.3|32594.2|32643.9|32584.5|22
1640829270000|2021-12-30 01:54:30|32649.8|32585.9|32648|32590.6|32650.2|32590.6|32646.9|32585.9|37
1640829280000|2021-12-30 01:54:40|32647.9|32589.7|32642.3|32581.3|32649.3|32595.7|32641.8|32578.9|36
1640829290000|2021-12-30 01:54:50|32642.2|32587.1|32646.4|32589.7|32648.7|32596.5|32642.2|32583.2|15
1640829300000|2021-12-30 01:55:00|32646.3|32579.2|32649.5|32585.7|32649.5|32592.3|32645|32579.2|18
1640829310000|2021-12-30 01:55:10|32649.8|32584.2|32644.9|32589.6|32650.6|32590.2|32644|32582.7|14
1640829320000|2021-12-30 01:55:20|32645.2|32590.6|32642.6|32589.3|32645.2|32592.7|32642.6|32587.9|11
1640829330000|2021-12-30 01:55:30|32642.4|32590.2|32641.4|32588.6|32648.3|32598.3|32641.4|32578.3|20
1640829340000|2021-12-30 01:55:40|32642.2|32592.2|32646.8|32586.2|32647.3|32592.7|32641.7|32581.8|19
1640829350000|2021-12-30 01:55:50|32646.7|32585.9|32644.7|32584|32646.8|32586|32644.7|32582.8|12
1640829360000|2021-12-30 01:56:00|32645.4|32582.9|32644.3|32593|32647|32593|32644.3|32582.9|16
1640829370000|2021-12-30 01:56:10|32642.3|32590.5|32642.2|32589|32642.5|32590.5|32642.2|32586.7|14
1640829380000|2021-12-30 01:56:20|32642.4|32591.6|32642.7|32591.5|32643.4|32593.4|32642.2|32587.4|12
1640829390000|2021-12-30 01:56:30|32641.2|32579.9|32645.2|32584.4|32646.1|32591.9|32641.2|32579.9|8
1640829400000|2021-12-30 01:56:40|32644.2|32587.5|32643.8|32589.4|32644.2|32590.3|32643.4|32587.5|4
1640829410000|2021-12-30 01:56:50|32644.2|32587.9|32641.5|32589.9|32644.3|32592.4|32641.5|32583.7|9
1640829420000|2021-12-30 01:57:00|32641.7|32589.6|32640.8|32590.1|32642.2|32592.2|32640.8|32589.5|10
1640829430000|2021-12-30 01:57:10|32641.6|32588.7|32642.1|32592.1|32642.1|32592.1|32641.6|32588.7|3
1640829440000|2021-12-30 01:57:20|32640.9|32590|32645.5|32585.1|32647.5|32597.5|32640.9|32585.1|7
1640829450000|2021-12-30 01:57:30|32646|32587.5|32645.1|32583.7|32649.8|32595|32643.3|32580.6|23
1640829460000|2021-12-30 01:57:40|32646|32582.3|32646.3|32588|32647.4|32589.5|32643.9|32582.3|21
1640829470000|2021-12-30 01:57:50|32646.5|32588.1|32644.7|32584.8|32646.5|32588.1|32644.5|32584.8|9
1640829480000|2021-12-30 01:58:00|32644|32587.3|32641.4|32586|32646.8|32593|32641.4|32580|17
1640829490000|2021-12-30 01:58:10|32641.3|32588.4|32641.9|32588.1|32642.1|32589.8|32641.3|32580|15
1640829500000|2021-12-30 01:58:20|32642|32584.3|32642.3|32586.7|32642.9|32592.6|32641.8|32584.3|10
1640829510000|2021-12-30 01:58:30|32641.7|32586.4|32641.8|32588.1|32642.1|32590|32641.7|32586.4|8
1640829520000|2021-12-30 01:58:40|32641.9|32583.3|32641.8|32584.9|32642|32588.2|32641.8|32581.9|11
1640829530000|2021-12-30 01:58:50|32644.2|32594.2|32652.5|32585.2|32653.5|32595.7|32642.6|32585.2|24
1640829540000|2021-12-30 01:59:00|32648.9|32590.4|32651.9|32590.3|32653|32594.4|32645.4|32586.4|30
1640829550000|2021-12-30 01:59:10|32651.3|32591.9|32651|32593|32652.1|32598.4|32650|32589.8|34
1640829560000|2021-12-30 01:59:20|32651.7|32593.5|32650.1|32592.7|32651.7|32598.6|32648.9|32586.6|31
1640829570000|2021-12-30 01:59:30|32650.4|32591.8|32648|32593.1|32650.6|32597.2|32647.4|32590.3|27
1640829580000|2021-12-30 01:59:40|32647.7|32593.8|32647.8|32597.8|32647.8|32597.8|32646.9|32591.8|10
1640829590000|2021-12-30 01:59:50|32647.4|32592.9|32649.5|32586.8|32651.5|32596.1|32645|32584.1|20
1640829600000|2021-12-30 02:00:00|32648.6|32590.5|32653.3|32593.7|32656|32599.9|32646.8|32584.6|31
1640829610000|2021-12-30 02:00:10|32653|32589.6|32652.5|32593.2|32653.5|32600.4|32651.4|32589.6|34
1640829620000|2021-12-30 02:00:20|32652.7|32593.1|32655.1|32598.5|32655.3|32600.1|32651.7|32592.1|33
1640829630000|2021-12-30 02:00:30|32654.7|32597|32652.8|32592.3|32655.3|32598.4|32652.3|32592|18
1640829640000|2021-12-30 02:00:40|32652.2|32593.2|32651.4|32596|32653.5|32598.1|32651.4|32592.4|12
1640829650000|2021-12-30 02:00:50|32657.7|32597.3|32654.6|32587.3|32662|32600.8|32650.8|32587.3|12
1640829660000|2021-12-30 02:01:00|32652.7|32584.7|32647.8|32594.9|32654.6|32595.2|32647.8|32584.7|17
1640829670000|2021-12-30 02:01:10|32648|32591.7|32648.4|32593.9|32651.3|32595.2|32647.6|32586.6|21
1640829680000|2021-12-30 02:01:20|32648.7|32593|32647.7|32591|32649.2|32594.6|32647.7|32589.4|19
1640829690000|2021-12-30 02:01:30|32648.2|32592|32648.9|32591|32649.4|32593.9|32648.2|32591|22
1640829700000|2021-12-30 02:01:40|32648.3|32590.7|32647|32597|32649.7|32597|32647|32587.6|19
1640829710000|2021-12-30 02:01:50|32647.7|32597.7|32645.3|32593|32649.3|32597.7|32645.3|32586.6|14
1640829720000|2021-12-30 02:02:00|32645.6|32595.6|32644.8|32589.5|32645.6|32595.6|32644.5|32584.6|13
1640829730000|2021-12-30 02:02:10|32644.7|32593.9|32644.5|32589.1|32644.7|32593.9|32644.3|32588.3|9
1640829740000|2021-12-30 02:02:20|32644.4|32590.7|32644.1|32591.9|32644.7|32591.9|32643.9|32588.4|12
1640829750000|2021-12-30 02:02:30|32644.3|32594.1|32644.3|32580.9|32646.1|32596.1|32644.3|32580.9|10
1640829760000|2021-12-30 02:02:40|32649.2|32586|32648|32591.9|32651|32595.5|32646.5|32586|11
1640829770000|2021-12-30 02:02:50|32648.4|32593.3|32643.6|32586.9|32648.4|32594.8|32643.6|32583.8|8
1640829780000|2021-12-30 02:03:00|32644.6|32584.5|32644.3|32589.7|32644.6|32593.6|32644.3|32582.1|11
1640829790000|2021-12-30 02:03:10|32644.1|32590.5|32644.1|32590.5|32644.3|32590.5|32644.1|32587.3|3
1640829800000|2021-12-30 02:03:20|32644.3|32589.4|32647.2|32597.2|32647.6|32597.2|32644.1|32589.4|8
1640829810000|2021-12-30 02:03:30|32646.7|32591.3|32644.2|32594.2|32652.3|32597.6|32644|32588.6|19
1640829820000|2021-12-30 02:03:40|32644.4|32594.4|32664.6|32570.5|32664.6|32597.5|32644.4|32570.5|15
1640829830000|2021-12-30 02:03:50|32647.4|32567.6|32652.9|32577.9|32664.5|32583.6|32642.1|32567.6|12
1640829840000|2021-12-30 02:04:00|32656.1|32572.8|32657.3|32577.4|32657.8|32581.4|32654.8|32572.8|14
1640829850000|2021-12-30 02:04:10|32657.6|32581|32650.9|32589|32657.6|32589|32650.9|32577.4|9
1640829860000|2021-12-30 02:04:20|32652.6|32587.6|32648.6|32579.8|32652.6|32589.4|32648.6|32579.8|8
1640829870000|2021-12-30 02:04:30|32649.3|32578.9|32647.7|32581.3|32649.3|32581.4|32647.6|32578.9|8
1640829880000|2021-12-30 02:04:40|32648.6|32579.8|32651.2|32591.5|32662.8|32593.5|32647.7|32575.8|9
1640829890000|2021-12-30 02:04:50|32647.5|32597.5|32658.1|32575.4|32663.5|32597.5|32647.5|32575.4|10
1640829900000|2021-12-30 02:05:00|32658.3|32576.4|32657.6|32586|32666.9|32588.7|32655.3|32571.1|18
1640829910000|2021-12-30 02:05:10|32658|32585.3|32654|32580.4|32660.5|32586|32651.9|32580.4|16
1640829920000|2021-12-30 02:05:20|32652.8|32583|32659.5|32582.1|32664.2|32585.2|32650.1|32575|10
1640829930000|2021-12-30 02:05:30|32650|32582.6|32660.5|32579.6|32660.5|32583.3|32647.7|32578.8|7
1640829940000|2021-12-30 02:05:40|32658|32582.6|32657.3|32581.6|32662.5|32589.3|32651.3|32573.1|8
1640829950000|2021-12-30 02:05:50|32665.8|32574.4|32663.1|32577.2|32665.8|32586.9|32655.4|32574.4|10
1640829960000|2021-12-30 02:06:00|32659.7|32580.4|32653.7|32584|32659.7|32587.2|32652.3|32580.4|12
1640829970000|2021-12-30 02:06:10|32655|32584.1|32661.1|32582.2|32661.7|32590.2|32653.8|32581.8|19
1640829980000|2021-12-30 02:06:20|32662.4|32580.8|32666.1|32571.7|32667.2|32587.5|32650.3|32571.7|15
1640829990000|2021-12-30 02:06:30|32665.8|32575.1|32661.3|32580.2|32665.9|32584.2|32650|32569|13
1640830000000|2021-12-30 02:06:40|32661|32581.6|32656|32578.5|32664.6|32581.6|32656|32577.5|11
1640830010000|2021-12-30 02:06:50|32655.4|32578.1|32656.1|32589.2|32664.8|32589.2|32655.4|32576.3|11
1640830020000|2021-12-30 02:07:00|32661.6|32588.7|32660.6|32582.9|32661.6|32588.7|32657.5|32581.5|9
1640830030000|2021-12-30 02:07:10|32658.7|32585.1|32664.1|32577.1|32664.1|32585.1|32658.6|32577.1|8
1640830040000|2021-12-30 02:07:20|32665.1|32576.2|32652.4|32592.8|32665.1|32592.8|32652.4|32576.2|5
1640830050000|2021-12-30 02:07:30|32654.3|32589.9|32662.7|32579.2|32662.7|32595.9|32648.4|32579.2|9
1640830060000|2021-12-30 02:07:40|32658.5|32583.7|32657.9|32584.4|32662.9|32584.4|32657.9|32578.9|3
1640830070000|2021-12-30 02:07:50|32658.7|32584|32657.5|32588.3|32660.8|32590.1|32653.8|32582.1|12
1640830080000|2021-12-30 02:08:00|32656.2|32589.3|32656.1|32578.3|32662.9|32591.7|32652.3|32576.4|10
1640830090000|2021-12-30 02:08:10|32665.5|32585|32652.6|32582.4|32669|32585|32652.6|32573.6|9
1640830100000|2021-12-30 02:08:20|32650.8|32580.2|32665.7|32578.1|32667.5|32580.6|32650.8|32576.4|12
1640830110000|2021-12-30 02:08:30|32666.9|32576.8|32654.6|32591.7|32668.6|32595|32654.6|32574.6|11
1640830120000|2021-12-30 02:08:40|32656.8|32586.6|32666.8|32575.8|32668.3|32586.6|32656.8|32574.2|5
1640830130000|2021-12-30 02:08:50|32666.1|32576.5|32666.8|32575.8|32666.8|32586.7|32656.7|32575.8|4
1640830140000|2021-12-30 02:09:00|32668.2|32574.2|32650.2|32597|32668.2|32597.6|32650.2|32574.2|8
1640830150000|2021-12-30 02:09:10|32649.8|32599.8|32650.4|32593.3|32666.9|32599.8|32649.8|32576.2|7
1640830160000|2021-12-30 02:09:20|32647|32597|32662|32578.4|32673|32597|32646.8|32567|19
1640830170000|2021-12-30 02:09:30|32667.2|32572.9|32665.7|32574.7|32668.5|32579.2|32661.4|32571.5|18
1640830180000|2021-12-30 02:09:40|32666.9|32573.3|32660.3|32582.4|32668.4|32588.7|32656.2|32571.8|11
1640830190000|2021-12-30 02:09:50|32660.1|32582.7|32660.5|32580.2|32662.4|32582.7|32660.1|32579.8|7
1640830200000|2021-12-30 02:10:00|32668.8|32571.4|32652|32593|32668.8|32593|32652|32571.4|5
1640830210000|2021-12-30 02:10:10|32652.6|32591.9|32649|32595.7|32668.8|32595.7|32648.1|32571.4|9
1640830220000|2021-12-30 02:10:20|32673|32567|32656.4|32584.1|32673|32588|32652.5|32567|19
1640830230000|2021-12-30 02:10:30|32651|32584.3|32654.4|32588.7|32655.7|32592.9|32651|32582.4|6
1640830240000|2021-12-30 02:10:40|32663.1|32579.2|32657.1|32584.9|32663.1|32584.9|32657.1|32579.2|7
1640830250000|2021-12-30 02:10:50|32655.7|32586.3|32657.9|32580.8|32663.1|32587.7|32649.5|32571.7|20
1640830260000|2021-12-30 02:11:00|32661|32579.2|32659.7|32577.6|32663.6|32584.7|32655.2|32572.6|13
1640830270000|2021-12-30 02:11:10|32656.8|32580.6|32652.9|32580.9|32661.2|32586|32647.4|32575.7|22
1640830280000|2021-12-30 02:11:20|32657.8|32580.6|32650.1|32575.1|32659.2|32581.8|32647.1|32573.1|17
1640830290000|2021-12-30 02:11:30|32663.5|32577.2|32647|32586.6|32663.5|32586.7|32647|32572.5|12
1640830300000|2021-12-30 02:11:40|32647.2|32585.2|32658.3|32577.9|32663.5|32588|32646.1|32572.3|12
1640830310000|2021-12-30 02:11:50|32660.2|32575.9|32650.9|32588.3|32661.1|32588.3|32650.9|32574.7|17
1640830320000|2021-12-30 02:12:00|32651.3|32586.8|32652.4|32584.7|32658|32586.8|32647.9|32578.6|15
1640830330000|2021-12-30 02:12:10|32654.2|32582.9|32660.2|32575.5|32661|32582.9|32653.5|32574.9|16
1640830340000|2021-12-30 02:12:20|32658.6|32577|32651.9|32586.3|32660.6|32586.3|32651.9|32574.6|12
1640830350000|2021-12-30 02:12:30|32654.1|32583.5|32658.2|32577.2|32658.2|32583.5|32653.5|32577.2|12
1640830360000|2021-12-30 02:12:40|32658.3|32577.3|32659.6|32576.6|32666.4|32581.7|32653.1|32570.3|16
1640830370000|2021-12-30 02:12:50|32649.3|32575.5|32657.9|32579.3|32666.4|32579.3|32648.4|32572.6|20
1640830380000|2021-12-30 02:13:00|32658|32579.1|32657.7|32579.5|32660.6|32580.9|32652.5|32577.3|12
1640830390000|2021-12-30 02:13:10|32657.2|32580.2|32646.2|32594.3|32657.2|32594.3|32646.2|32580.2|3
1640830400000|2021-12-30 02:13:20|32656.8|32581.7|32656|32581.6|32658.8|32581.7|32656|32578.8|8
1640830410000|2021-12-30 02:13:30|32652.4|32586.1|32655.1|32581.3|32657.8|32586.2|32652.4|32578.6|6
1640830420000|2021-12-30 02:13:40|32655|32578.9|32647|32575.3|32663.5|32590.5|32647|32572.4|9
1640830430000|2021-12-30 02:13:50|32652.4|32574.9|32651.9|32579.1|32663.7|32579.7|32647|32570.4|19
1640830440000|2021-12-30 02:14:00|32654.9|32577.4|32653.9|32588.9|32663.2|32588.9|32652|32575.1|16
1640830450000|2021-12-30 02:14:10|32657|32584.4|32658.9|32582.2|32661.8|32584.4|32657|32577.3|12
1640830460000|2021-12-30 02:14:20|32658.6|32581.8|32654.5|32587.9|32659.4|32587.9|32654.5|32581.3|8
1640830470000|2021-12-30 02:14:30|32655.2|32587.4|32662|32575.7|32662|32589.5|32653.1|32575.7|11
1640830480000|2021-12-30 02:14:40|32651.8|32592.9|32660.4|32576.5|32662.1|32593.5|32648.1|32575.8|23
1640830490000|2021-12-30 02:14:50|32657.2|32579.8|32658.3|32578.2|32663.1|32579.8|32657.2|32572.9|17
1640830500000|2021-12-30 02:15:00|32657.2|32579.4|32658.6|32577.6|32661|32580.5|32656|32575|14
1640830510000|2021-12-30 02:15:10|32658.5|32577.5|32654.9|32584.6|32661.1|32585.9|32648.2|32575|14
1640830520000|2021-12-30 02:15:20|32660.2|32578.7|32648.9|32578.5|32660.2|32581.4|32648.9|32576.4|12
1640830530000|2021-12-30 02:15:30|32644.3|32579.9|32660.1|32576.1|32662.8|32588.5|32643.6|32573.5|13
1640830540000|2021-12-30 02:15:40|32656.5|32579.8|32655|32580.9|32659.1|32581.7|32654.7|32576.5|9
1640830550000|2021-12-30 02:15:50|32659.3|32576.3|32658.1|32579|32659.4|32588.4|32650.7|32576.2|15
1640830560000|2021-12-30 02:16:00|32659.6|32577.4|32659.6|32576.6|32660.1|32579.2|32651.1|32575.5|17
1640830570000|2021-12-30 02:16:10|32657.9|32578.2|32659.4|32576.1|32661.8|32578.2|32657.6|32573.8|10
1640830580000|2021-12-30 02:16:20|32659.9|32575.5|32654.3|32583.2|32661.6|32584|32654.3|32573.6|9
1640830590000|2021-12-30 02:16:30|32660.1|32577.3|32649.5|32576.8|32660.1|32581.5|32645.9|32576.4|11
1640830600000|2021-12-30 02:16:40|32648.3|32578.1|32655.2|32576.1|32658|32578.1|32648.3|32572|12
1640830610000|2021-12-30 02:16:50|32655.9|32573.7|32654|32583.5|32658|32583.5|32650.8|32573.7|9
1640830620000|2021-12-30 02:17:00|32656|32581.7|32659.1|32577.8|32659.1|32585.6|32652.3|32577.8|6
1640830630000|2021-12-30 02:17:10|32661.1|32576.2|32656.9|32578.5|32661.1|32581.6|32656|32576.2|6
1640830640000|2021-12-30 02:17:20|32656.7|32578.4|32663.5|32572.2|32663.5|32593.6|32646|32572.2|6
1640830650000|2021-12-30 02:17:30|32652.9|32582.3|32661|32574.6|32661|32582.3|32652.9|32574.6|4
1640830660000|2021-12-30 02:17:40|32663.7|32571.5|32654.3|32584.7|32663.7|32587.1|32652.1|32571.5|5
1640830670000|2021-12-30 02:17:50|32652.9|32585|32646.1|32595.6|32652.9|32595.6|32645.6|32585|5
1640830680000|2021-12-30 02:18:00|32646.3|32596.3|32650.1|32587.6|32651.4|32596.3|32644.4|32586.7|6
1640830690000|2021-12-30 02:18:10|32648.2|32589.7|32659.1|32577.2|32664|32589.7|32648.2|32572.9|6
1640830700000|2021-12-30 02:18:20|32648.9|32592.5|32650.7|32588.9|32650.7|32592.5|32648.7|32588.9|3
1640830710000|2021-12-30 02:18:30|32650.3|32587.8|32669.9|32565.6|32669.9|32593.2|32648.2|32565.6|7
1640830720000|2021-12-30 02:18:40|32655.2|32579.8|32658.6|32576.8|32665.9|32579.8|32655.2|32570.8|8
1640830730000|2021-12-30 02:18:50|32651.9|32574.3|32661.9|32574.8|32664|32577.4|32648.3|32572.9|11
1640830740000|2021-12-30 02:19:00|32663.4|32572.3|32642.4|32592.4|32665|32592.4|32642.4|32571.1|7
1640830750000|2021-12-30 02:19:10|32665.7|32571.6|32658.6|32578|32665.7|32578|32658.6|32570.8|7
1640830760000|2021-12-30 02:19:20|32664.2|32573|32655.8|32582|32664.2|32587.5|32645.3|32573|8
1640830770000|2021-12-30 02:19:30|32654.7|32583.8|32655.1|32580|32658.1|32583.8|32654.4|32577.2|7
1640830780000|2021-12-30 02:19:40|32655|32574|32659.1|32579.8|32661.4|32584.9|32653.7|32574|7
1640830790000|2021-12-30 02:19:50|32656.2|32581.8|32657.5|32579.7|32657.5|32588.4|32650|32579.7|5
1640830800000|2021-12-30 02:20:00|32659.2|32578.3|32667.4|32570.1|32667.4|32597.5|32647.5|32570.1|6
1640830810000|2021-12-30 02:20:10|32652.9|32583.9|32640|32572.4|32667.4|32583.9|32640|32569.2|11
1640830820000|2021-12-30 02:20:20|32663.3|32579.8|32660.7|32574.4|32664.4|32579.8|32655.5|32570.8|5
1640830830000|2021-12-30 02:20:30|32646.2|32596.2|32656.4|32582.3|32660.2|32596.2|32645.2|32577.3|6
1640830840000|2021-12-30 02:20:40|32649.7|32588.2|32656.5|32580.3|32660.2|32588.2|32649.7|32577.5|4
1640830850000|2021-12-30 02:20:50|32658|32579|32644.7|32593.3|32658|32593.3|32644.7|32579|6
1640830860000|2021-12-30 02:21:00|32646.3|32592.9|32660.6|32574.9|32660.6|32593.3|32639.7|32572.4|7
1640830870000|2021-12-30 02:21:10|32652.3|32582.8|32652.2|32582.8|32652.3|32582.8|32652.2|32582.8|2
1640830880000|2021-12-30 02:21:20|32655.4|32579.8|32650.3|32588.9|32660.6|32593.6|32646.5|32574.1|7
1640830890000|2021-12-30 02:21:30|32648.6|32590|32646.8|32589.3|32649.7|32590|32646.8|32587.5|4
1640830900000|2021-12-30 02:21:40|32645.4|32590.4|32645.4|32590.4|32646.9|32590.4|32645.4|32589.3|3
1640830910000|2021-12-30 02:21:50|32646.9|32576.5|32656.1|32570.8|32664.6|32590.3|32640.7|32565|12
1640830920000|2021-12-30 02:22:00|32652.3|32575.1|32661.8|32575.6|32667.1|32581.9|32652.3|32569.8|11
1640830930000|2021-12-30 02:22:10|32665.5|32572|32663.3|32573.5|32665.5|32577|32660.2|32572|11
1640830940000|2021-12-30 02:22:20|32664.9|32572.2|32654.1|32585.4|32665.3|32585.4|32654.1|32570.7|7
1640830950000|2021-12-30 02:22:30|32655.8|32583.7|32661.1|32581.2|32661.1|32587.9|32648.6|32581.1|13
1640830960000|2021-12-30 02:22:40|32658.3|32583.6|32665.4|32574.4|32665.4|32583.6|32658.3|32574.4|12
1640830970000|2021-12-30 02:22:50|32666.8|32573.1|32659.6|32582|32666.8|32585.7|32657.3|32573.1|14
1640830980000|2021-12-30 02:23:00|32660|32581.6|32665.5|32574.5|32665.5|32583|32656.5|32574.4|9
1640830990000|2021-12-30 02:23:10|32666.7|32573.3|32658.2|32583.2|32666.7|32589.2|32655.3|32573.3|13
1640831000000|2021-12-30 02:23:20|32664.3|32577.3|32658.2|32583.2|32664.3|32583.2|32658.2|32577.3|2
1640831010000|2021-12-30 02:23:30|32654.9|32588.1|32654.6|32584.7|32654.9|32589.9|32652.2|32584.7|3
1640831020000|2021-12-30 02:23:40|32662.8|32576.8|32646.5|32596.5|32662.8|32597.8|32646.5|32576.8|5
1640831030000|2021-12-30 02:23:50|32644.5|32594.5|32665.5|32574.5|32668.2|32594.5|32644.5|32571.7|7
1640831040000|2021-12-30 02:24:00|32655.8|32589.1|32668.6|32571.2|32668.6|32593.2|32650.4|32571.2|8
1640831050000|2021-12-30 02:24:10|32661.8|32578|32663.8|32576|32667.2|32581.2|32658.5|32572.7|8
1640831060000|2021-12-30 02:24:20|32654|32590.2|32652.2|32583.4|32654|32594.6|32647.6|32582.8|10
1640831070000|2021-12-30 02:24:30|32650.7|32581.5|32645.2|32581.8|32651.3|32585.5|32645.2|32579.3|12
1640831080000|2021-12-30 02:24:40|32659.7|32575.7|32651.6|32580|32659.7|32584.2|32649.8|32575.7|12
1640831090000|2021-12-30 02:24:50|32649.5|32583.8|32649.3|32578.5|32651|32583.8|32649.3|32576.9|7
1640831100000|2021-12-30 02:25:00|32650.9|32576.9|32649.6|32580.8|32658.1|32586|32648.1|32575|13
1640831110000|2021-12-30 02:25:10|32648.1|32588|32648.3|32585.8|32654.7|32588|32645.8|32578|12
1640831120000|2021-12-30 02:25:20|32648.4|32586.7|32652.9|32579.5|32652.9|32588.7|32646.8|32579.5|5
1640831130000|2021-12-30 02:25:30|32652.7|32581.7|32650|32581.3|32653.7|32585.3|32649.5|32580.9|10
1640831140000|2021-12-30 02:25:40|32648.1|32575.4|32643.3|32585.8|32648.1|32591.1|32643.1|32575.4|8
1640831150000|2021-12-30 02:25:50|32643.5|32588.1|32653.4|32579.6|32656|32588.1|32643.5|32577.4|5
1640831160000|2021-12-30 02:26:00|32652.4|32581.2|32651.1|32581.8|32660.3|32589|32647.4|32574.4|13
1640831170000|2021-12-30 02:26:10|32652.1|32583.5|32649.5|32582.7|32653|32585.2|32649.2|32580.8|16
1640831180000|2021-12-30 02:26:20|32652.2|32580.1|32650.3|32573.7|32652.3|32584.6|32649.6|32573.7|8
1640831190000|2021-12-30 02:26:30|32656|32575|32652.3|32576.4|32656|32579.3|32646.4|32574.9|10
1640831200000|2021-12-30 02:26:40|32652.4|32574.7|32642.5|32589.5|32652.4|32589.5|32642.5|32574.7|6
1640831210000|2021-12-30 02:26:50|32643|32579.8|32647.5|32580.4|32660.8|32585.5|32643|32570.4|18
1640831220000|2021-12-30 02:27:00|32648.5|32579.3|32646.5|32586.1|32651.6|32586.2|32646.5|32579.3|8
1640831230000|2021-12-30 02:27:10|32645.9|32590|32649.5|32582.8|32649.5|32590|32645.5|32582|8
1640831240000|2021-12-30 02:27:20|32649.7|32582.6|32649.6|32580.6|32653.1|32582.6|32648.7|32574.6|16
1640831250000|2021-12-30 02:27:30|32650.3|32575.8|32644.2|32583.1|32650.3|32583.9|32644.2|32575.4|18
1640831260000|2021-12-30 02:27:40|32650.1|32585.4|32652.1|32574.3|32653.9|32585.4|32646.8|32572.8|17
1640831270000|2021-12-30 02:27:50|32651.1|32575.1|32651.5|32574.9|32653.2|32576.5|32649.9|32573.5|14
1640831280000|2021-12-30 02:28:00|32653|32574.7|32650.3|32579.2|32653.1|32584.4|32647.7|32574.7|15
1640831290000|2021-12-30 02:28:10|32647.8|32582.4|32644.5|32581.3|32647.8|32585.3|32644.5|32577.2|11
1640831300000|2021-12-30 02:28:20|32645.6|32577.2|32649.4|32577.7|32651.6|32580.5|32644.5|32575.8|9
1640831310000|2021-12-30 02:28:30|32648|32581.8|32654.9|32579.7|32654.9|32594|32641.3|32579.7|9
1640831320000|2021-12-30 02:28:40|32648.6|32585.2|32649.5|32583.6|32657.6|32585.2|32648.6|32575.7|6
1640831330000|2021-12-30 02:28:50|32646.1|32592.2|32643.1|32593.1|32647.6|32593.1|32643.1|32587.9|7
1640831340000|2021-12-30 02:29:00|32649.3|32586.9|32650.7|32577|32651.4|32586.9|32647|32575.5|14
1640831350000|2021-12-30 02:29:10|32647.9|32580.5|32644|32582.4|32647.9|32588.9|32643|32578.4|10
1640831360000|2021-12-30 02:29:20|32644.9|32583.3|32645.3|32583.6|32650|32586.2|32640.1|32580.6|7
1640831370000|2021-12-30 02:29:30|32643.9|32584.3|32656|32570.5|32658.2|32584.3|32643.9|32570|14
1640831380000|2021-12-30 02:29:40|32653.5|32573.5|32640.6|32576.3|32653.5|32583.6|32640.2|32573.5|9
1640831390000|2021-12-30 02:29:50|32640.9|32575.4|32644|32578|32650|32578.5|32640.3|32575.4|10
1640831400000|2021-12-30 02:30:00|32645|32576.6|32652.7|32577|32652.7|32583.4|32644|32576|15
1640831410000|2021-12-30 02:30:10|32652.6|32575.1|32644.1|32579.6|32664|32582.3|32644.1|32569|10
1640831420000|2021-12-30 02:30:20|32644.3|32579.5|32645.4|32579.8|32651.7|32583.6|32643.3|32573.8|13
1640831430000|2021-12-30 02:30:30|32647.5|32577.5|32651|32575.3|32655.7|32579.9|32645.4|32572.2|27
1640831440000|2021-12-30 02:30:40|32652.7|32576.7|32649.1|32579|32654|32582|32648|32574.5|40
1640831450000|2021-12-30 02:30:50|32651.7|32578.4|32649.9|32577.2|32651.7|32578.4|32647.8|32576|7
1640831460000|2021-12-30 02:31:00|32651.1|32578.1|32650.8|32572.9|32651.8|32580.1|32649.9|32572.9|10
1640831470000|2021-12-30 02:31:10|32649|32574.3|32647.8|32587.2|32652.8|32588.3|32647.8|32574.3|25
1640831480000|2021-12-30 02:31:20|32649.2|32585.8|32651.6|32579.3|32656.2|32586.2|32649.2|32576|18
1640831490000|2021-12-30 02:31:30|32650.1|32583.7|32649.3|32584.7|32654|32584.8|32646.7|32573|15
1640831500000|2021-12-30 02:31:40|32648.9|32586|32650|32583.2|32653.1|32586|32648.9|32580.2|11
1640831510000|2021-12-30 02:31:50|32650.2|32583.8|32646.1|32583.8|32650.2|32585.1|32646.1|32580.3|10
1640831520000|2021-12-30 02:32:00|32646.8|32583.1|32648.6|32577.4|32654|32586.3|32646.3|32574.3|15
1640831530000|2021-12-30 02:32:10|32650.2|32580.6|32646.7|32580.3|32650.4|32582.8|32640.2|32577.9|8
1640831540000|2021-12-30 02:32:20|32645.4|32581.4|32647|32584.3|32655.6|32585.4|32645.3|32574.1|8
1640831550000|2021-12-30 02:32:30|32649.1|32584|32648.1|32584.3|32652.3|32586.3|32646.6|32580.1|20
1640831560000|2021-12-30 02:32:40|32648.8|32581.5|32648.9|32583.4|32649.9|32585.3|32647.2|32581.1|14
1640831570000|2021-12-30 02:32:50|32650.1|32583.1|32653.1|32579.2|32660.5|32586.9|32644.9|32573.1|16
1640831580000|2021-12-30 02:33:00|32650.6|32577.8|32651.4|32580.9|32655|32582.8|32648.9|32577.4|15
1640831590000|2021-12-30 02:33:10|32650.3|32582.2|32651.4|32581.6|32652.3|32589.3|32644.4|32578.6|12
1640831600000|2021-12-30 02:33:20|32650.2|32582.8|32651|32582.5|32653.6|32583.7|32650.2|32579.2|8
1640831610000|2021-12-30 02:33:30|32652.6|32580.3|32651.6|32582.7|32652.6|32590.8|32644.4|32580.3|13
1640831620000|2021-12-30 02:33:40|32651.4|32578.8|32656.6|32581.4|32656.7|32583.7|32651.4|32577.9|12
1640831630000|2021-12-30 02:33:50|32655.9|32577.2|32651.7|32581.7|32656.7|32581.8|32650.2|32577|10
1640831640000|2021-12-30 02:34:00|32656.8|32581.2|32654.2|32584.9|32656.8|32588.1|32651.2|32580.6|30
1640831650000|2021-12-30 02:34:10|32654.6|32581.3|32650.8|32586.1|32660.9|32588.9|32649.4|32578.7|22
1640831660000|2021-12-30 02:34:20|32644.5|32578.9|32655.7|32583|32659.7|32585.6|32644.5|32578.9|18
1640831670000|2021-12-30 02:34:30|32657.1|32584.2|32656.1|32584.7|32657.1|32588.4|32654.7|32582.2|14
1640831680000|2021-12-30 02:34:40|32656.6|32585|32655.7|32584.9|32659.1|32586|32653.4|32581.9|14
1640831690000|2021-12-30 02:34:50|32655.6|32584.7|32648.3|32591.4|32655.6|32599.3|32648.3|32584.7|9
1640831700000|2021-12-30 02:35:00|32656.4|32588.6|32657.4|32582.7|32659|32588.6|32652.3|32581.9|16
1640831710000|2021-12-30 02:35:10|32656.4|32583.1|32652.8|32587.3|32656.4|32589.5|32652.8|32583.1|8
1640831720000|2021-12-30 02:35:20||32589.1||32585.9||32589.1||32583.7|3
1640831730000|2021-12-30 02:35:30|32652.9|32587.3|32651.8|32580.9|32656.3|32596.2|32649|32579.2|10
1640831740000|2021-12-30 02:35:40|32653.9|32582.9|32645.8|32583.1|32653.9|32587.1|32645.7|32578.9|11
1640831750000|2021-12-30 02:35:50|32661.8|32584.8|32655.8|32588.8|32665.8|32592.2|32655.8|32580.8|13
1640831760000|2021-12-30 02:36:00|32663.6|32585.1|32657.6|32582.9|32663.6|32588.2|32657.6|32580.3|14
1640831770000|2021-12-30 02:36:10|32662.3|32584.3|32658.9|32590|32664.1|32590|32658.5|32581.8|18
1640831780000|2021-12-30 02:36:20|32659.3|32590.3|32659.3|32587.2|32659.6|32592.2|32656.8|32586.8|12
1640831790000|2021-12-30 02:36:30|32658|32587.3|32660.5|32580|32662.2|32598.1|32654.3|32579.9|17
1640831800000|2021-12-30 02:36:40|32662.1|32581.3|32655.4|32584.5|32662.1|32586.9|32653.7|32581.2|14
1640831810000|2021-12-30 02:36:50|32654.4|32584.3|32655.2|32583.3|32664.9|32593.9|32645.2|32574|15
1640831820000|2021-12-30 02:37:00|32659.5|32577|32653|32586|32661.7|32586.3|32653|32577|12
1640831830000|2021-12-30 02:37:10|32652.9|32581.6|32656.4|32584|32660.5|32584.3|32652.7|32573.2|22
1640831840000|2021-12-30 02:37:20|32652.7|32582.3|32651.4|32586.3|32654.9|32586.3|32651.4|32579.3|9
1640831850000|2021-12-30 02:37:30|32654.9|32584.7|32651.2|32580.9|32654.9|32584.7|32651.2|32580.9|8
1640831860000|2021-12-30 02:37:40|32654.6|32580.6|32652.4|32582.5|32656.7|32582.5|32652.4|32579.1|5
1640831870000|2021-12-30 02:37:50|32649.7|32591.5|32654.6|32581.3|32655.9|32591.5|32649.7|32580.4|6
1640831880000|2021-12-30 02:38:00|32654.5|32582.2|32656.4|32578.5|32656.4|32583.1|32648.7|32578.5|10
1640831890000|2021-12-30 02:38:10|32652.9|32579.7|32651.7|32582|32655.9|32582|32651.7|32578.7|6
1640831900000|2021-12-30 02:38:20|32650.4|32590.6|32649.9|32582.9|32656.6|32590.6|32649.9|32577.8|9
1640831910000|2021-12-30 02:38:30|32652.4|32580.6|32657.1|32587.9|32657.1|32595.5|32649.4|32580|6
1640831920000|2021-12-30 02:38:40|32651.6|32590.8|32658|32579.6|32658|32591.8|32650.6|32578.4|7
1640831930000|2021-12-30 02:38:50|32654.6|32582.3|32653.6|32576.2|32658.7|32582.3|32653.6|32575.6|6
1640831940000|2021-12-30 02:39:00|32656.3|32576.5|32654.9|32581.5|32658.7|32587.3|32650.3|32575.6|11
1640831950000|2021-12-30 02:39:10|32655.9|32582.8|32653.3|32585.1|32655.9|32585.9|32651.5|32582.2|5
1640831960000|2021-12-30 02:39:20|32651.7|32596.6|32655.9|32577.4|32658.1|32596.6|32645.6|32575.3|11
1640831970000|2021-12-30 02:39:30|32654.1|32579.1|32652.1|32578.2|32661.4|32588.2|32650.8|32576.7|15
1640831980000|2021-12-30 02:39:40|32652|32578.1|32652.8|32577|32658.4|32578.5|32651.8|32574.9|14
1640831990000|2021-12-30 02:39:50|32656.2|32577.1|32653.7|32583.6|32656.2|32586.4|32650.2|32577.1|11
1640832000000|2021-12-30 02:40:00|32653.1|32579.5|32652.1|32581.7|32654.5|32582.3|32652.1|32579.5|9
1640832010000|2021-12-30 02:40:10|32649.7|32592.5|32655.1|32580.1|32655.1|32592.6|32647.3|32580.1|10
1640832020000|2021-12-30 02:40:20|32656.3|32581.5|32654.8|32580.2|32656.3|32587.6|32652.4|32580.2|13
1640832030000|2021-12-30 02:40:30|32654.7|32580.1|32660|32573.6|32660.5|32581.1|32650.4|32573.6|10
1640832040000|2021-12-30 02:40:40|32661.9|32572.7|32653.7|32576.8|32661.9|32579.2|32653.7|32572.7|8
1640832050000|2021-12-30 02:40:50|32654.9|32576.4|32650.6|32587.6|32654.9|32589.8|32648.8|32576.4|7
1640832060000|2021-12-30 02:41:00|32650.8|32585|32646.3|32580|32653.9|32595.4|32645.8|32580|11
1640832070000|2021-12-30 02:41:10|32660.9|32577.1|32649.8|32584.5|32667|32586|32649.7|32571.3|17
1640832080000|2021-12-30 02:41:20|32643.6|32585.7|32650.9|32590.3|32652.1|32594.5|32643.6|32583.4|7
1640832090000|2021-12-30 02:41:30|32651.3|32580.2|32652.3|32585.5|32658.7|32588.6|32650.1|32578.8|10
1640832100000|2021-12-30 02:41:40|32652.9|32585.2|32650.2|32590.7|32652.9|32590.7|32649.1|32585.2|5
1640832110000|2021-12-30 02:41:50|32649.9|32589.7|32652|32587.5|32652|32589.7|32649.4|32587.5|4
1640832120000|2021-12-30 02:42:00|32656.5|32587.9|32654|32591|32657.2|32591|32654|32587.9|4
1640832130000|2021-12-30 02:42:10|32650.4|32593.1|32653|32591.2|32656.5|32593.1|32650.3|32589.1|9
1640832140000|2021-12-30 02:42:20|32651.7|32592|32659.2|32581.2|32659.2|32593.1|32650.3|32581.2|10
1640832150000|2021-12-30 02:42:30|32663.7|32580.9|32662.4|32582.8|32664.5|32588.2|32656.6|32580.4|11
1640832160000|2021-12-30 02:42:40|32660.1|32584.9|32653.7|32588.3|32660.1|32588.4|32652.9|32584.2|12
1640832170000|2021-12-30 02:42:50|32653.2|32587.6|32654.7|32585.5|32657.2|32589.2|32652.4|32583.7|11
1640832180000|2021-12-30 02:43:00|32653.1|32585.7|32650.1|32590.3|32657.1|32590.3|32650.1|32583.8|13
1640832190000|2021-12-30 02:43:10|32660.8|32585.2|32654.2|32597.1|32672.7|32597.1|32653|32579.7|26
1640832200000|2021-12-30 02:43:20|32654.5|32588.5|32659.1|32593.1|32660.3|32593.5|32654.5|32588.5|24
1640832210000|2021-12-30 02:43:30|32659.6|32593.3|32660.5|32587.6|32664.9|32593.5|32658.7|32587.5|19
1640832220000|2021-12-30 02:43:40|32660.9|32587.9|32656.1|32589.3|32661|32591.8|32656.1|32587.9|16
1640832230000|2021-12-30 02:43:50|32658.7|32588.7|32657.7|32583.1|32665.7|32588.7|32656.1|32580.4|12
1640832240000|2021-12-30 02:44:00|32660.2|32584.2|32662.2|32583.6|32662.2|32587.5|32657.4|32579.9|12
1640832250000|2021-12-30 02:44:10|32660.4|32585.1|32660.4|32588.3|32661.5|32591.8|32655.3|32584.9|9
1640832260000|2021-12-30 02:44:20|32661|32589.5|32658.2|32589.7|32661|32589.7|32658.2|32585|4
1640832270000|2021-12-30 02:44:30|32655.7|32592.1|32659.6|32588.9|32660.6|32596.5|32655.7|32588.8|8
1640832280000|2021-12-30 02:44:40|32658.6|32589.7|32656.3|32589.1|32660.9|32589.7|32656.3|32587.7|7
1640832290000|2021-12-30 02:44:50|32662.2|32586.9|32657.8|32597.1|32662.2|32600.6|32657.4|32586.9|7
1640832300000|2021-12-30 02:45:00|32661.1|32594.8|32657|32585.2|32661.1|32594.8|32657|32583.4|8
1640832310000|2021-12-30 02:45:10|32665.5|32581.8|32659.4|32584.7|32665.5|32586.7|32659.4|32581.8|6
1640832320000|2021-12-30 02:45:20|32660.7|32584.9|32658.8|32585.5|32660.7|32594.1|32656.3|32584.9|10
1640832330000|2021-12-30 02:45:30|32658.4|32585.2|32656.4|32584.6|32660.8|32588.5|32655|32584.6|20
1640832340000|2021-12-30 02:45:40|32657.6|32585.8|32658.4|32580.9|32662.9|32585.9|32656.8|32580.9|14
1640832350000|2021-12-30 02:45:50|32656.9|32592.6|32658.1|32587.5|32658.9|32592.6|32652|32587.3|7
1640832360000|2021-12-30 02:46:00|32653.3|32589.8|32660.3|32583.6|32660.3|32590.3|32652|32583.6|4
1640832370000|2021-12-30 02:46:10|32659.7|32580.8|32656.6|32582.1|32660.3|32583.2|32656.6|32580.8|8
1640832380000|2021-12-30 02:46:20|32653.1|32594.6|32651.8|32590.2|32656.1|32594.6|32651.8|32589.5|6
1640832390000|2021-12-30 02:46:30||32596||32596||32596||32596|1
1640832400000|2021-12-30 02:46:40|32653.1|32596.1|32645.4|32595.4|32653.1|32596.1|32645.4|32595.4|2
1640832410000|2021-12-30 02:46:50|32653|32589.9|32654.1|32579.6|32660.7|32595|32652.3|32577.1|20
1640832420000|2021-12-30 02:47:00|32654.8|32568.8|32663.8|32576|32663.8|32577|32652.9|32568.8|9
1640832430000|2021-12-30 02:47:10|32661.6|32576.2|32656.6|32589.3|32661.6|32592.2|32656.6|32576.2|7
1640832440000|2021-12-30 02:47:20|32658.4|32588.5|32659.4|32587.1|32663|32593.9|32656.9|32585|6
1640832450000|2021-12-30 02:47:30|32662.2|32585.4|32655.7|32581.7|32666.4|32586.5|32652|32577.6|12
1640832460000|2021-12-30 02:47:40|32659.3|32580.9|32652.5|32581|32659.3|32584.2|32652.5|32579.5|9
1640832470000|2021-12-30 02:47:50|32652|32580.7|32658.3|32580.3|32658.6|32590.2|32649.2|32579.4|11
1640832480000|2021-12-30 02:48:00|32655.2|32583.6|32655.4|32583.7|32655.4|32583.7|32655.2|32583.6|3
1640832490000|2021-12-30 02:48:10|32657.1|32582.2|32658.1|32586.2|32658.1|32591.6|32650.1|32580.1|10
1640832500000|2021-12-30 02:48:20|32655.5|32593.2|32653.4|32593.5|32655.5|32593.5|32653.2|32590.6|5
1640832510000|2021-12-30 02:48:30|32652|32584|32652.1|32587.8|32652.1|32587.8|32651.1|32584|4
1640832520000|2021-12-30 02:48:40|32645.7|32586.8|32656.4|32587.2|32657.8|32595.9|32645.7|32586.5|8
1640832530000|2021-12-30 02:48:50|32654.9|32587.6|32656.3|32588.7|32663.3|32591.8|32652.7|32578.7|10
1640832540000|2021-12-30 02:49:00|32660.6|32570.1|32651.5|32575.8|32660.6|32582.4|32651.5|32570.1|9
1640832550000|2021-12-30 02:49:10|32655|32573|32652.4|32577.1|32656|32579|32652.4|32573|7
1640832560000|2021-12-30 02:49:20|32656.5|32577.5|32656|32589.9|32656.5|32591.4|32654.2|32577.5|5
1640832570000|2021-12-30 02:49:30|32654.7|32589|32654.7|32584|32658|32589|32654.6|32582.4|11
1640832580000|2021-12-30 02:49:40|32655.2|32583.2|32660|32577.1|32660|32593.4|32650|32577.1|13
1640832590000|2021-12-30 02:49:50|32656.4|32579.7|32656.5|32579|32658.9|32583.2|32654.8|32577.7|10
1640832600000|2021-12-30 02:50:00|32659.6|32579.3|32654|32585.4|32660.1|32589.4|32654|32579.3|9
1640832610000|2021-12-30 02:50:10|32653.8|32583.2|32654.5|32587.2|32656.2|32587.2|32652.2|32582.6|7
1640832620000|2021-12-30 02:50:20|32656.3|32586.5|32654.2|32580.3|32659|32586.5|32652.9|32578.4|11
1640832630000|2021-12-30 02:50:30|32656.4|32581.3|32668.4|32574.1|32668.4|32589.5|32651.6|32574.1|7
1640832640000|2021-12-30 02:50:40|32650.6|32585.2|32651.3|32583.4|32663.7|32585.2|32650.6|32576.9|10
1640832650000|2021-12-30 02:50:50|32653.4|32576.8|32653.8|32582.1|32662.2|32587.8|32652.4|32576.8|14
1640832660000|2021-12-30 02:51:00|32655.1|32582.6|32653.8|32584.8|32655.8|32584.8|32653.8|32582.1|10
1640832670000|2021-12-30 02:51:10|32653|32586|32655.1|32582.7|32655.1|32591.9|32650.2|32579.1|11
1640832680000|2021-12-30 02:51:20|32654.8|32581.9|32654.7|32584.4|32657.8|32587.4|32651.8|32577.7|13
1640832690000|2021-12-30 02:51:30|32659.3|32581.7|32660.5|32579.2|32662.7|32582.1|32654.3|32576.1|10
1640832700000|2021-12-30 02:51:40|32657.2|32581.4|32655.6|32581.1|32660.5|32581.4|32655.6|32578|8
1640832710000|2021-12-30 02:51:50|32654.2|32590.7|32655.8|32582.1|32656.8|32590.7|32654.1|32582.1|9
1640832720000|2021-12-30 02:52:00|32653|32585.2|32654.6|32584.5|32656.3|32585.2|32653|32583|9
1640832730000|2021-12-30 02:52:10|32654.7|32583.6|32655.1|32579.9|32657.1|32584.5|32653.6|32579.3|10
1640832740000|2021-12-30 02:52:20|32653.6|32580.9|32653|32585|32657.1|32593.9|32648.9|32578.9|15
1640832750000|2021-12-30 02:52:30|32654.7|32578.6|32654.6|32581.1|32659.8|32582.2|32652|32577.4|7
1640832760000|2021-12-30 02:52:40|32657.5|32577.8|32654.1|32579.7|32657.5|32581.1|32652.4|32577.8|5
1640832770000|2021-12-30 02:52:50|32653.1|32578.3|32653.2|32585.4|32656.4|32588.7|32651.7|32578.3|12
1640832780000|2021-12-30 02:53:00|32654.6|32585.1|32656.8|32579.8|32659.3|32585.1|32654.4|32578.8|18
1640832790000|2021-12-30 02:53:10|32656|32581.2|32644.5|32589.4|32657|32596.4|32644.5|32580.7|11
1640832800000|2021-12-30 02:53:20|32645.4|32580.7|32656|32580.3|32659.4|32582.5|32645.4|32579.4|9
1640832810000|2021-12-30 02:53:30|32657|32578.5|32651.9|32588.8|32657.8|32588.8|32651.9|32578.1|10
1640832820000|2021-12-30 02:53:40|32652.3|32585.4|32650.6|32588.6|32654.7|32588.6|32650.6|32585.4|6
1640832830000|2021-12-30 02:53:50|32651.6|32588.7|32648.3|32591.2|32656.3|32591.2|32648.3|32582|6
1640832840000|2021-12-30 02:54:00|32647.7|32590|32651.4|32583|32655.8|32597.3|32644.4|32581.1|13
1640832850000|2021-12-30 02:54:10|32652.1|32583.4|32653.7|32584.4|32660.1|32586.2|32649.2|32578.1|9
1640832860000|2021-12-30 02:54:20|32654.3|32583.3|32646.7|32591.1|32654.3|32591.1|32646.7|32578.8|6
1640832870000|2021-12-30 02:54:30|32647.5|32588.2|32649.4|32586.5|32653.2|32588.2|32647.5|32586.1|4
1640832880000|2021-12-30 02:54:40|32647.8|32586.8|32651.9|32584.5|32652.7|32591|32647.8|32584.5|9
1640832890000|2021-12-30 02:54:50|32655|32584.6|32650|32584.6|32655.8|32591.7|32649.5|32580.7|8
1640832900000|2021-12-30 02:55:00|32647.4|32587.2|32653.9|32583.7|32658.4|32587.3|32647.4|32578.2|16
1640832910000|2021-12-30 02:55:10|32652|32580.7|32650.2|32589|32658.2|32589|32650.2|32579.6|8
1640832920000|2021-12-30 02:55:20|32651.8|32584.9|32655.1|32584.8|32655.1|32584.9|32648.9|32581.2|12
1640832930000|2021-12-30 02:55:30|32654.4|32581.6|32650.9|32584.8|32659.4|32590|32649.5|32579.1|10
1640832940000|2021-12-30 02:55:40|32648.8|32585.9|32657|32576.5|32657|32592.6|32648.8|32576.5|15
1640832950000|2021-12-30 02:55:50|32646|32573|32644.5|32589.2|32646|32593.1|32644.5|32573|7
1640832960000|2021-12-30 02:56:00|32644.9|32590.3|32654.5|32581.3|32657.1|32592.3|32643.5|32576.3|13
1640832970000|2021-12-30 02:56:10|32652.7|32586.8|32650.2|32584.5|32661.4|32586.8|32650.2|32580.8|6
1640832980000|2021-12-30 02:56:20|32656.7|32583.7|32648.3|32591.4|32656.8|32591.8|32647.8|32579.3|9
1640832990000|2021-12-30 02:56:30|32654.5|32588|32650.1|32584.1|32654.5|32590.2|32650.1|32584.1|6
1640833000000|2021-12-30 02:56:40|32655.6|32583.7|32647.2|32597.2|32663.4|32597.2|32647.2|32578.5|8
1640833010000|2021-12-30 02:56:50|32647.9|32597.9|32647.2|32597.2|32647.9|32597.9|32647.2|32597.2|2
1640833020000|2021-12-30 02:57:00|32659.4|32587.6|32658.6|32580.3|32659.4|32597.8|32644.1|32579.2|12
1640833030000|2021-12-30 02:57:10|32650.2|32584.6|32653.2|32587|32654.1|32591.9|32650|32578.2|9
1640833040000|2021-12-30 02:57:20|32650.8|32588.8|32651.2|32590.2|32653.5|32590.2|32650.8|32588.8|3
1640833050000|2021-12-30 02:57:30|32652.2|32585.1|32651.9|32594|32655.2|32594.3|32651|32585.1|16
1640833060000|2021-12-30 02:57:40|32653.2|32594.6|32656.5|32583.4|32657.2|32597.1|32653|32583.4|14
1640833070000|2021-12-30 02:57:50|32658|32582.1|32658.4|32584.5|32658.4|32586.9|32652.5|32582.1|4
1640833080000|2021-12-30 02:58:00|32658.7|32599.6|32656.1|32584|32661.2|32599.6|32655.5|32582.9|9
1640833090000|2021-12-30 02:58:10|32656.2|32584.4|32656.1|32589.3|32660.7|32591.2|32653.4|32582|13
1640833100000|2021-12-30 02:58:20|32655.8|32586.8|32655.4|32582.9|32656.5|32587.6|32653.6|32582.8|12
1640833110000|2021-12-30 02:58:30|32654.3|32585.1|32655.4|32582.8|32657.9|32585.1|32653.4|32578.7|6
1640833120000|2021-12-30 02:58:40|32652.6|32584.6|32657.2|32586.8|32657.2|32586.8|32651.3|32579.3|7
1640833130000|2021-12-30 02:58:50|32658.1|32586.2|32656.3|32579.7|32658.1|32586.2|32650.6|32578.1|14
1640833140000|2021-12-30 02:59:00|32657.9|32579.3|32654.9|32579.5|32659.1|32581.5|32654.9|32577.8|20
1640833150000|2021-12-30 02:59:10|32654.3|32580.5|32653.5|32591.7|32654.9|32591.7|32653.3|32580.5|9
1640833160000|2021-12-30 02:59:20|32653.6|32590.3|32654.5|32580.8|32655.5|32590.3|32651.3|32580.7|17
1640833170000|2021-12-30 02:59:30|32656|32580.6|32651.7|32582.1|32656|32582.4|32651.6|32580|13
1640833180000|2021-12-30 02:59:40|32653.2|32579.7|32656.1|32598.2|32656.1|32598.2|32651.7|32579.2|9
1640833190000|2021-12-30 02:59:50|32652.2|32595.1|32651.9|32585.2|32659.3|32595.1|32651.5|32581.7|10
1640833200000|2021-12-30 03:00:00|32653.7|32586.1|32654.3|32574.4|32657.4|32587|32651.9|32570.4|14
1640833210000|2021-12-30 03:00:10|32653|32574.2|32653.4|32580.2|32653.4|32580.2|32648.8|32567.5|7
1640833220000|2021-12-30 03:00:20|32655.7|32581.2|32654|32582.6|32656.8|32588|32652.7|32579.4|9
1640833230000|2021-12-30 03:00:30|32655.8|32581.7|32655.4|32588.8|32655.8|32588.8|32654.3|32578.6|8
1640833240000|2021-12-30 03:00:40|32653.9|32589.3|32655.4|32581.9|32659.6|32589.3|32651.7|32576.9|10
1640833250000|2021-12-30 03:00:50|32654.3|32582.5|32656.3|32579.6|32659.6|32582.5|32654.3|32578.6|8
1640833260000|2021-12-30 03:01:00|32657.4|32579.3|32652.6|32584.5|32659.3|32587.3|32652.1|32579.1|11
1640833270000|2021-12-30 03:01:10|32653.1|32583|32653.2|32580.5|32655.6|32584|32651.6|32578.6|11
1640833280000|2021-12-30 03:01:20|32653.4|32581.8|32651.1|32586|32654.3|32589.3|32650.5|32578.9|14
1640833290000|2021-12-30 03:01:30|32649.8|32587.8|32651.6|32577.1|32651.6|32587.8|32649.7|32577.1|7
1640833300000|2021-12-30 03:01:40|32659.6|32578|32652.1|32580|32661.8|32594.7|32649.9|32576.9|10
1640833310000|2021-12-30 03:01:50|32657.7|32584.8|32653.4|32585.4|32657.7|32589.4|32649.4|32580.1|12
1640833320000|2021-12-30 03:02:00|32652|32584.4|32653.9|32586.7|32655.5|32586.7|32652|32584.4|9
1640833330000|2021-12-30 03:02:10|32655.4|32585.9|32653.1|32578.9|32667.6|32590.6|32649.4|32572.2|14
1640833340000|2021-12-30 03:02:20|32649.4|32584|32657.2|32580.3|32659.7|32584|32649.4|32577.1|10
1640833350000|2021-12-30 03:02:30|32657.1|32581.5|32654.9|32580.7|32659.9|32589.4|32650.2|32579.9|10
1640833360000|2021-12-30 03:02:40|32653.3|32583.4|32654.2|32579.6|32659.1|32583.4|32652.1|32577.1|12
1640833370000|2021-12-30 03:02:50|32657.2|32581.8|32653.5|32585.4|32657.2|32587.8|32652.1|32579.3|11
1640833380000|2021-12-30 03:03:00|32654.6|32584.9|32662.3|32580.2|32664.1|32588|32654.6|32578.9|18
1640833390000|2021-12-30 03:03:10|32660.2|32582|32660.2|32582|32664.1|32584.8|32657.1|32578.8|11
1640833400000|2021-12-30 03:03:20|32658.8|32583.1|32659.1|32581.7|32664.2|32583.1|32658.8|32578.9|10
1640833410000|2021-12-30 03:03:30|32653.1|32592.7|32652.9|32581.6|32659.6|32592.7|32649.2|32576.5|16
1640833420000|2021-12-30 03:03:40|32651.5|32577.2|32649.3|32575.1|32653.8|32585.3|32649.3|32570|10
1640833430000|2021-12-30 03:03:50|32649.7|32574.3|32649|32575.1|32649.7|32577.4|32647.9|32574.3|4
1640833440000|2021-12-30 03:04:00|32653.7|32575.6|32649|32580.3|32654.6|32583.7|32648.1|32573.4|14
1640833450000|2021-12-30 03:04:10|32649.5|32579|32648.9|32574.7|32651.3|32579.6|32648.5|32574.7|10
1640833460000|2021-12-30 03:04:20|32647.3|32579|32648.9|32581|32652.8|32589|32645.3|32576.6|10
1640833470000|2021-12-30 03:04:30|32647.2|32579.2|32645.7|32574.6|32649.4|32579.2|32645.7|32570.8|18
1640833480000|2021-12-30 03:04:40|32644.7|32576|32650.5|32573.2|32653.7|32576|32644.7|32571.9|29
1640833490000|2021-12-30 03:04:50|32649.3|32572.9|32650.1|32579|32652.7|32581.2|32646.1|32572.9|32
1640833500000|2021-12-30 03:05:00|32651|32578.7|32652.7|32576.7|32654.1|32578.7|32651|32575.3|27
1640833510000|2021-12-30 03:05:10|32653.4|32576.2|32647.8|32576.9|32653.4|32581.4|32646.8|32573.5|32
1640833520000|2021-12-30 03:05:20|32644.9|32577.5|32646.2|32575.3|32649.6|32578.9|32644.9|32573.7|30
1640833530000|2021-12-30 03:05:30|32647|32575.6|32646.6|32571.7|32647.6|32578.3|32646.2|32571.7|33
1640833540000|2021-12-30 03:05:40|32647.3|32573.5|32645.1|32575.5|32647.3|32576.2|32645|32572.3|29
1640833550000|2021-12-30 03:05:50|32643.9|32576|32647.3|32575.9|32647.3|32584.8|32643.9|32571.7|30
1640833560000|2021-12-30 03:06:00|32645.1|32571.5|32645|32577.3|32646.1|32578.9|32645|32571|31
1640833570000|2021-12-30 03:06:10|32645.6|32576.8|32649.3|32572.7|32649.3|32579.3|32645|32572|27
1640833580000|2021-12-30 03:06:20|32648.1|32572.9|32646.8|32579.8|32649.2|32583.1|32646|32572.7|29
1640833590000|2021-12-30 03:06:30|32649.2|32583.9|32646.8|32575.7|32649.2|32583.9|32645.1|32575.3|22
1640833600000|2021-12-30 03:06:40|32645.9|32576.1|32642.6|32580.6|32646.8|32587.4|32642.6|32574.4|15
1640833610000|2021-12-30 03:06:50|32642.8|32581.7|32642.2|32575.6|32650.5|32584.7|32641.3|32574.9|21
1640833620000|2021-12-30 03:07:00|32660.6|32565.8|32644.3|32576.8|32660.6|32583.3|32643|32560.9|12
1640833630000|2021-12-30 03:07:10|32657.4|32567.4|32649.2|32572.3|32658.5|32574.5|32647.9|32567.4|6
1640833640000|2021-12-30 03:07:20|32646.6|32580.5|32646.9|32580.5|32646.9|32580.5|32646.6|32580.5|2
1640833650000|2021-12-30 03:07:30|32653.1|32576.6|32647|32571.8|32653.5|32584.6|32644|32564.9|8
1640833660000|2021-12-30 03:07:40|32644.7|32564.8|32641.5|32572.6|32644.7|32572.6|32641.5|32564.8|4
1640833670000|2021-12-30 03:07:50|32641.6|32570.6|32644.8|32578.8|32645.7|32578.8|32641.6|32570.6|5
1640833680000|2021-12-30 03:08:00|32644.7|32571.7|32650.8|32571.3|32653.2|32578.4|32642.8|32569.6|10
1640833690000|2021-12-30 03:08:10|32648.6|32572.9|32651.2|32574.4|32651.2|32574.8|32647.4|32569.4|6
1640833700000|2021-12-30 03:08:20|32649.6|32574.5|32646.5|32582.8|32651.3|32582.8|32646.5|32569.7|9
1640833710000|2021-12-30 03:08:30|32646|32581|32642|32581.6|32646|32583.1|32641.9|32581|5
1640833720000|2021-12-30 03:08:40|32643.1|32590.2|32645.9|32578.2|32645.9|32590.2|32643.1|32572.3|6
1640833730000|2021-12-30 03:08:50|32638|32588|32638|32588|32638|32588|32638|32588|1
1640833740000|2021-12-30 03:09:00|32637.5|32565.7|32660.7|32566.3|32660.8|32572.4|32637.3|32565.7|11
1640833750000|2021-12-30 03:09:10|32656.2|32571|32647.8|32582|32656.2|32582|32647.8|32567.7|14
1640833760000|2021-12-30 03:09:20|32647.6|32582.1|32648.9|32576.1|32650.6|32582.5|32646.9|32574.1|13
1640833770000|2021-12-30 03:09:30|32648.8|32577.3|32653.7|32570.3|32653.7|32579.6|32647|32570.3|7
1640833780000|2021-12-30 03:09:40|32648.1|32572.8|32645.9|32573.2|32648.1|32575.7|32645.9|32571.8|5
1640833790000|2021-12-30 03:09:50|32647.8|32577.6|32648.9|32574.1|32653.5|32581.5|32646.3|32571|6
1640833800000|2021-12-30 03:10:00|32650.8|32572.7|32648.4|32576.2|32651.5|32576.2|32648.3|32570.8|10
1640833810000|2021-12-30 03:10:10|32650.1|32574.6|32645.8|32577.6|32650.1|32577.6|32645.8|32574.6|3
1640833820000|2021-12-30 03:10:20|32646.5|32584.4|32644.4|32589.4|32647.5|32589.6|32644.4|32582.5|5
1640833830000|2021-12-30 03:10:30|32644.5|32575.2|32652|32577.6|32661.3|32592.1|32638.4|32566.5|11
1640833840000|2021-12-30 03:10:40|32651.4|32577.8|32646.4|32574.3|32654.8|32589.2|32639.1|32568.1|11
1640833850000|2021-12-30 03:10:50|32645.3|32572|32656.5|32578.4|32659.3|32582.9|32645.3|32569.9|20
1640833860000|2021-12-30 03:11:00|32657.7|32576.6|32655|32579.8|32657.7|32582|32653.9|32576.6|16
1640833870000|2021-12-30 03:11:10|32658.2|32576.6|32654.7|32579.8|32658.2|32579.8|32649.8|32575.8|10
1640833880000|2021-12-30 03:11:20|32655.8|32579.9|32653.4|32587.3|32655.9|32589.3|32651.9|32577.5|7
1640833890000|2021-12-30 03:11:30|32651.1|32588|32658|32577.9|32660.1|32588|32651.1|32574.1|9
1640833900000|2021-12-30 03:11:40|32656.4|32579.1|32660.8|32574.6|32661.4|32583.4|32654.3|32571.3|8
1640833910000|2021-12-30 03:11:50|32660.6|32575|32657.3|32578.7|32662.6|32579.9|32654.9|32571.1|13
1640833920000|2021-12-30 03:12:00|32656.2|32578.4|32660.3|32577.5|32660.3|32581.5|32652.7|32573.3|15
1640833930000|2021-12-30 03:12:10|32658.5|32578.8|32659.1|32576|32661.3|32580.3|32652.2|32574.5|15
1640833940000|2021-12-30 03:12:20|32659.5|32576.2|32654.5|32580.6|32659.5|32580.6|32654.5|32576.2|3
1640833950000|2021-12-30 03:12:30|32650.9|32573.8|32653|32574.6|32655.9|32583.5|32650.2|32573.8|11
1640833960000|2021-12-30 03:12:40|32650.2|32579.6|32652|32581.7|32657.9|32581.7|32650.2|32576.8|5
1640833970000|2021-12-30 03:12:50|32650.7|32582.6|32656|32583|32656.7|32586.3|32650.7|32582.6|6
1640833980000|2021-12-30 03:13:00|32650.3|32590.6|32659.5|32578.2|32659.5|32590.6|32650.3|32578.1|5
1640833990000|2021-12-30 03:13:10|32655.9|32582.3|32650.3|32577.3|32659.9|32586|32650.3|32577.3|10
1640834000000|2021-12-30 03:13:20|32663.3|32572.6|32661.4|32573.3|32664.6|32578|32657.7|32569.9|10
1640834010000|2021-12-30 03:13:30|32661.5|32572.9|32659.9|32579.6|32662.9|32583.7|32657.8|32571.9|11
1640834020000|2021-12-30 03:13:40|32658.1|32581.1|32654.6|32581.4|32661.1|32581.5|32654.6|32578.5|6
1640834030000|2021-12-30 03:13:50|32658.1|32581.5|32660.4|32578.6|32662|32581.5|32648.4|32575.2|7
1640834040000|2021-12-30 03:14:00|32657.8|32580.6|32655.2|32576.4|32664.7|32583.1|32654.2|32575.8|9
1640834050000|2021-12-30 03:14:10|32651.2|32581.7|32661.9|32574.9|32663.9|32581.7|32650.6|32572.8|8
1640834060000|2021-12-30 03:14:20|32657.8|32578.8|32654.8|32581.8|32657.8|32581.9|32652.2|32575.2|13
1640834070000|2021-12-30 03:14:30|32653.1|32582.4|32656.9|32579.4|32662.1|32582.4|32653.1|32576.3|10
1640834080000|2021-12-30 03:14:40|32653.7|32574.8|32652.1|32581|32656.9|32582.7|32652.1|32574.8|8
1640834090000|2021-12-30 03:14:50|32654.7|32578.6|32662.6|32577.4|32662.6|32578.7|32652.1|32576.7|9
1640834100000|2021-12-30 03:15:00|32653.7|32579.1|32662.8|32576|32667|32586.9|32651|32574.8|17
1640834110000|2021-12-30 03:15:10|32656.2|32581.7|32655.8|32577.5|32662.5|32581.7|32654.4|32574.6|6
1640834120000|2021-12-30 03:15:20|32655.9|32579.1|32657.7|32580.3|32658.7|32586.9|32654|32577.4|13
1640834130000|2021-12-30 03:15:30|32658.5|32581.3|32653|32580.5|32662.1|32581.3|32653|32573.7|8
1640834140000|2021-12-30 03:15:40|32653.1|32581|32656.2|32584.4|32662.3|32584.8|32653|32575.2|11
1640834150000|2021-12-30 03:15:50|32655.6|32583.6|32655.9|32578.6|32657.7|32584.8|32653.8|32577.6|10
1640834160000|2021-12-30 03:16:00|32658.8|32577.9|32654.5|32576.3|32658.8|32584.7|32652.2|32576.3|16
1640834170000|2021-12-30 03:16:10|32653.7|32573.9|32649.5|32576.8|32653.7|32579.1|32649.5|32573.9|10
1640834180000|2021-12-30 03:16:20|32657.3|32574.5|32656.1|32579.8|32659.5|32581.3|32654.2|32574.5|9
1640834190000|2021-12-30 03:16:30|32654.9|32581.1|32652|32581.1|32657.9|32582.3|32652|32576.9|8
1640834200000|2021-12-30 03:16:40|32650.8|32577.3|32651.4|32579.8|32653.9|32580.2|32650.8|32576.3|12
1640834210000|2021-12-30 03:16:50|32651.3|32577.7|32653.9|32577|32664.2|32586.7|32650.5|32571.8|22
1640834220000|2021-12-30 03:17:00|32650.1|32582.6|32650.2|32581|32655.9|32582.6|32650.1|32574.8|9
1640834230000|2021-12-30 03:17:10|32652.6|32580.1|32657.3|32577.9|32657.3|32587|32650.8|32577.7|8
1640834240000|2021-12-30 03:17:20|32658.9|32576.9|32657.5|32578.2|32661.3|32581.2|32654|32576.9|13
1640834250000|2021-12-30 03:17:30|32657.6|32584.7|32654.5|32579.9|32662.3|32584.7|32653.6|32579.8|13
1640834260000|2021-12-30 03:17:40|32653.4|32582.2|32654.7|32577.1|32660.3|32582.2|32652.2|32577.1|13
1640834270000|2021-12-30 03:17:50|32655.8|32577.5|32658.4|32573.9|32665.3|32586.4|32651.2|32568.4|20
1640834280000|2021-12-30 03:18:00|32660.1|32572.5|32653|32574.2|32660.4|32577|32650.8|32572.5|17
1640834290000|2021-12-30 03:18:10|32649.6|32577|32648.2|32579.6|32660|32579.6|32648.2|32572.8|17
1640834300000|2021-12-30 03:18:20|32652|32574.4|32648.3|32579.7|32652|32579.7|32648.2|32574.4|5
1640834310000|2021-12-30 03:18:30|32654|32578|32653.3|32579.3|32654.8|32584.4|32651.1|32578|12
1640834320000|2021-12-30 03:18:40|32651.5|32581.6|32653.2|32580.3|32659.2|32581.8|32650.5|32576.6|6
1640834330000|2021-12-30 03:18:50|32650.7|32580.7|32650.7|32588.4|32653.5|32589.8|32650.4|32580.7|6
1640834340000|2021-12-30 03:19:00|32649.5|32589.3|32662|32575.7|32662|32589.3|32649.5|32575.7|6
1640834350000|2021-12-30 03:19:10|32654.7|32581.2|32653|32577.4|32656.3|32581.2|32653|32574.9|12
1640834360000|2021-12-30 03:19:20|32654.4|32576.9|32654.3|32581.6|32656.1|32584.2|32651.9|32576.9|10
1640834370000|2021-12-30 03:19:30|32651.8|32583.2|32650.7|32583.6|32651.8|32583.6|32650.6|32583.2|5
1640834380000|2021-12-30 03:19:40|32651.1|32582.9|32649.3|32578.5|32665.2|32589.3|32641.4|32571.1|14
1640834390000|2021-12-30 03:19:50|32650.9|32574|32651.6|32578.3|32659.3|32581.2|32649.4|32572.1|10
1640834400000|2021-12-30 03:20:00|32651.7|32575.8|32652.6|32581.2|32658.4|32586.4|32651.7|32575.8|8
1640834410000|2021-12-30 03:20:10|32652.7|32582.5|32655.3|32581.5|32658.3|32583|32652.7|32576.7|13
1640834420000|2021-12-30 03:20:20|32653.9|32583.5|32651.2|32579.2|32660.8|32583.5|32651.2|32578.1|11
1640834430000|2021-12-30 03:20:30|32652.9|32578.1|32656.2|32578.2|32664.2|32586.9|32650|32575|16
1640834440000|2021-12-30 03:20:40|32655.9|32576.8|32654.7|32576.4|32656.7|32581.5|32648.6|32575.1|16
1640834450000|2021-12-30 03:20:50|32656.9|32577.2|32656.8|32582.9|32658.2|32583.6|32651.7|32576.7|12
1640834460000|2021-12-30 03:21:00|32656.9|32583|32654.8|32583.9|32656.9|32584.8|32653.1|32583|6
1640834470000|2021-12-30 03:21:10|32653.1|32584.9|32653.4|32585.5|32654.5|32585.5|32652.4|32583|9
1640834480000|2021-12-30 03:21:20|32652.4|32586.6|32654.7|32577.5|32659.5|32587.4|32650.9|32577.5|4
1640834490000|2021-12-30 03:21:30|32652.2|32577|32652.9|32586.1|32657.9|32586.1|32651.5|32575.4|10
1640834500000|2021-12-30 03:21:40|32651.9|32585.5|32648.1|32579.4|32655.4|32585.5|32648|32579.2|8
1640834510000|2021-12-30 03:21:50|32658.3|32579.1|32653.1|32579.3|32658.9|32582|32653.1|32576.3|11
1640834520000|2021-12-30 03:22:00|32654.8|32576.6|32650.4|32585.6|32654.8|32585.6|32650.4|32576.6|5
1640834530000|2021-12-30 03:22:10|32649.3|32585.9|32653|32580.5|32654.8|32585.9|32647.4|32580.1|10
1640834540000|2021-12-30 03:22:20|32649.1|32578.5|32655.7|32579.8|32655.7|32581.2|32649.1|32577.9|7
1640834550000|2021-12-30 03:22:30|32655.2|32580.5|32648.3|32591.2|32656.1|32591.9|32648.3|32580.2|14
1640834560000|2021-12-30 03:22:40|32655.8|32586.9|32655.9|32579.1|32658.5|32589.7|32651|32577.7|17
1640834570000|2021-12-30 03:22:50|32654.9|32580.9|32655.3|32579.6|32656.7|32581.9|32652.1|32578.6|19
1640834580000|2021-12-30 03:23:00|32655.2|32578.7|32654.5|32583.3|32659.3|32586.4|32653.6|32576.9|13
1640834590000|2021-12-30 03:23:10|32654.6|32582.5|32652.9|32586.8|32656.4|32586.8|32652.9|32581.7|11
1640834600000|2021-12-30 03:23:20|32653.4|32586.1|32655.7|32587.3|32658.7|32589|32653.4|32583.2|8
1640834610000|2021-12-30 03:23:30|32654.7|32587.9|32651.1|32584.4|32657.2|32587.9|32651.1|32580.6|9
1640834620000|2021-12-30 03:23:40|32653.6|32582.1|32652.5|32584|32669|32584.3|32652.4|32574.7|13
1640834630000|2021-12-30 03:23:50|32655|32580.8|32651.2|32579.8|32655|32584.2|32651.2|32579.8|3
1640834640000|2021-12-30 03:24:00|32649.8|32584.2|32654.6|32586.8|32655.3|32589.3|32649.8|32584.2|6
1640834650000|2021-12-30 03:24:10|32652.4|32587.7|32649.3|32594.4|32652.4|32594.4|32649.3|32587.7|3
1640834660000|2021-12-30 03:24:20|32653.8|32594.3|32652.2|32584.9|32662.4|32594.3|32652.2|32578.1|9
1640834670000|2021-12-30 03:24:30|32652.1|32581.6|32661.4|32578.7|32661.4|32584.9|32652.1|32578.7|5
1640834680000|2021-12-30 03:24:40|32656|32582.6|32654.8|32582.8|32659.3|32582.8|32654.8|32579.5|3
1640834690000|2021-12-30 03:24:50|32651.3|32583.1|32656.7|32583.9|32659.1|32589.4|32651.3|32583.1|9
1640834700000|2021-12-30 03:25:00|32657|32584.3|32657.2|32581.6|32661|32584.3|32655.3|32581.3|11
1640834710000|2021-12-30 03:25:10|32655.9|32579.8|32645.1|32586|32659|32586|32645.1|32577.9|10
1640834720000|2021-12-30 03:25:20|32645.2|32595.2|32650.4|32588|32653.8|32595.2|32645.2|32582.3|8
1640834730000|2021-12-30 03:25:30|32650.5|32583.7|32654.2|32583.7|32661.8|32584.7|32649.7|32578|10
1640834740000|2021-12-30 03:25:40|32656.4|32584.1|32654.8|32585.4|32656.4|32586.3|32652.2|32582.8|12
1640834750000|2021-12-30 03:25:50|32653.9|32581.6|32654.2|32586.9|32657.8|32588|32649.8|32581.6|10
1640834760000|2021-12-30 03:26:00|32654.4|32585.2|32652.5|32585.7|32654.4|32586.7|32652.5|32585.2|5
1640834770000|2021-12-30 03:26:10|32654.5|32582.4|32651.1|32589.8|32654.5|32594|32644.4|32582.4|13
1640834780000|2021-12-30 03:26:20|32650.5|32590.2|32655.5|32584.1|32657.3|32590.2|32650|32583.1|5
1640834790000|2021-12-30 03:26:30|32651.3|32584.2|32653.6|32586|32658.4|32590|32651.3|32582.5|19
1640834800000|2021-12-30 03:26:40|32654.6|32583|32659.5|32580.3|32659.5|32590.8|32651.2|32580.3|17
1640834810000|2021-12-30 03:26:50|32659.2|32580.9|32655.3|32589.6|32659.2|32589.6|32653.4|32580.9|17
1640834820000|2021-12-30 03:27:00|32656.6|32584.1|32656.4|32585.2|32658.6|32588.1|32655.2|32584.1|15
1640834830000|2021-12-30 03:27:10|32656.3|32585|32646.7|32582|32658.6|32597.3|32646.7|32582|14
1640834840000|2021-12-30 03:27:20|32646.8|32580|32657.1|32583.4|32662.7|32583.8|32646.8|32580|15
1640834850000|2021-12-30 03:27:30|32658.2|32584.4|32660.6|32585.7|32660.6|32591.1|32657.8|32584.4|14
1640834860000|2021-12-30 03:27:40|32658.2|32587.8|32659.5|32586|32659.5|32588.9|32656.3|32585.4|6
1640834870000|2021-12-30 03:27:50|32659.4|32586.8|32656.4|32583.8|32662.4|32588.6|32655.4|32583.8|7
1640834880000|2021-12-30 03:28:00|32654.4|32585.8|32664.3|32583.8|32673.9|32594|32654.4|32577|15
1640834890000|2021-12-30 03:28:10|32662.5|32586.6|32662.1|32584.5|32663.9|32588.3|32657.4|32583|17
1640834900000|2021-12-30 03:28:20|32663|32583.6|32660.1|32587.6|32663|32587.6|32660.1|32583.2|5
1640834910000|2021-12-30 03:28:30|32661.9|32587.3|32661.4|32590.4|32665|32590.4|32661.4|32584.7|5
1640834920000|2021-12-30 03:28:40|32659.4|32591.8|32664.5|32584.3|32664.5|32592.8|32657.7|32584.3|8
1640834930000|2021-12-30 03:28:50|32663.8|32583.3|32666.6|32583.2|32666.6|32589.1|32658|32583.2|9
1640834940000|2021-12-30 03:29:00|32666.4|32584.7|32670.9|32585.5|32670.9|32595.4|32658.4|32581.2|17
1640834950000|2021-12-30 03:29:10|32672.7|32584.1|32672.9|32583.8|32675.4|32587.2|32666.6|32580.6|15
1640834960000|2021-12-30 03:29:20|32672.2|32584.6|32668.6|32580.1|32672.2|32588.4|32667.1|32579.8|9
1640834970000|2021-12-30 03:29:30|32665.5|32579.9|32663.4|32586|32665.5|32586.7|32663.4|32579.9|6
1640834980000|2021-12-30 03:29:40|32656.8|32591.5|32663.1|32588.7|32666.8|32591.5|32656.8|32586.4|9
1640834990000|2021-12-30 03:29:50|32664.7|32587.7|32660.6|32592.8|32664.8|32592.8|32660.6|32586.9|9
1640835000000|2021-12-30 03:30:00|32651.8|32584.7|32667.1|32585.8|32673.1|32588.5|32651.8|32573.7|19
1640835010000|2021-12-30 03:30:10|32666.8|32585.5|32666|32585.6|32669.1|32585.9|32666|32582.1|21
1640835020000|2021-12-30 03:30:20|32666.4|32585.9|32662.9|32591.4|32666.4|32592.2|32662.2|32584.9|28
1640835030000|2021-12-30 03:30:30|32662.8|32590.1|32662|32586.4|32664|32592|32661.6|32586.4|10
1640835040000|2021-12-30 03:30:40|32665.9|32587.2|32658.3|32593.8|32668.1|32595.6|32658.3|32587.2|23
1640835050000|2021-12-30 03:30:50|32667.4|32590.5|32666|32588.7|32667.4|32592.9|32660.5|32587.2|15
1640835060000|2021-12-30 03:31:00|32663.3|32590.9|32664.2|32589.8|32667.1|32591.1|32662.9|32587.2|10
1640835070000|2021-12-30 03:31:10|32664.9|32586.8|32661.9|32592|32669|32594.6|32661.9|32586.8|11
1640835080000|2021-12-30 03:31:20|32661.4|32591.1|32661.4|32594.4|32662.9|32594.4|32661.4|32589.9|5
1640835090000|2021-12-30 03:31:30|32662.9|32591.1|32653.6|32588.5|32662.9|32591.1|32653.3|32586.6|12
1640835100000|2021-12-30 03:31:40|32667.6|32586.7|32659.5|32600.2|32669.4|32600.2|32659.5|32586.7|10
1640835110000|2021-12-30 03:31:50|32665.5|32584.9|32670.2|32585.7|32672.5|32590.6|32659.5|32584.9|7
1640835120000|2021-12-30 03:32:00|32666.5|32588.8|32662.4|32592.2|32666.5|32598.1|32661.5|32588.8|12
1640835130000|2021-12-30 03:32:10|32660.3|32594.7|32660.7|32593.2|32662.1|32594.7|32659.7|32590.1|10
1640835140000|2021-12-30 03:32:20|32660.3|32591.9|32661.3|32590|32662.7|32597|32660.3|32590|7
1640835150000|2021-12-30 03:32:30|32658.2|32591.7|32661.1|32587.4|32661.1|32596.7|32658.2|32587.4|7
1640835160000|2021-12-30 03:32:40|32658.9|32591.5|32664.6|32588.8|32664.6|32591.5|32657.3|32587.3|12
1640835170000|2021-12-30 03:32:50|32664.4|32587.6|32668.8|32591.7|32669.3|32593.7|32664.4|32585.6|11
1640835180000|2021-12-30 03:33:00|32668.9|32588.9|32667.6|32589.5|32670.1|32593.3|32663.9|32588.9|19
1640835190000|2021-12-30 03:33:10|32664.1|32591.2|32664.4|32589|32666.7|32592.1|32664.1|32588|12
1640835200000|2021-12-30 03:33:20|32666|32589.1|32667.2|32595.6|32669.2|32598.1|32663|32588.7|12
1640835210000|2021-12-30 03:33:30|32663|32598.1|32659|32591.2|32666.6|32598.1|32659|32585.5|4
1640835220000|2021-12-30 03:33:40|32664.9|32588|32667.5|32590.9|32667.5|32593.5|32658.8|32585.1|9
1640835230000|2021-12-30 03:33:50|32666.2|32590.8|32662.9|32586.2|32669.2|32590.8|32660.6|32586.2|14
1640835240000|2021-12-30 03:34:00|32662.2|32585.1|32664.3|32591.6|32666.1|32597.1|32658.7|32585.1|9
1640835250000|2021-12-30 03:34:10|32662.9|32593.6|32659.4|32591.9|32662.9|32593.6|32659.4|32589.9|9
1640835260000|2021-12-30 03:34:20|32658.3|32590.9|32663.8|32586.9|32672.6|32590.9|32656.5|32584.7|13
1640835270000|2021-12-30 03:34:30|32661.8|32588.3|32667.2|32590.5|32668|32592|32661.8|32586.9|13
1640835280000|2021-12-30 03:34:40|32667.1|32591.9|32666.6|32592.3|32670.4|32592.4|32665.1|32586.5|16
1640835290000|2021-12-30 03:34:50|32665.4|32592.7|32664.6|32591.5|32667.3|32593.7|32662.1|32586.3|11
1640835300000|2021-12-30 03:35:00|32665.9|32590.7|32664.3|32593|32666.4|32593|32663.9|32590.7|14
1640835310000|2021-12-30 03:35:10|32664.9|32593.2|32664|32589.7|32667.9|32593.8|32660.9|32587.7|10
1640835320000|2021-12-30 03:35:20|32665.6|32588.4|32658.8|32602.9|32667.7|32602.9|32658.8|32588.4|8
1640835330000|2021-12-30 03:35:30|32665.5|32597.4|32668.7|32586.7|32674.1|32598|32665.5|32583.5|7
1640835340000|2021-12-30 03:35:40|32669.6|32585.9|32665|32592.8|32672.7|32595.8|32662.9|32585.9|7
1640835350000|2021-12-30 03:35:50|32667.2|32591.5|32662.1|32590.4|32667.4|32591.5|32662.1|32589|12
1640835360000|2021-12-30 03:36:00|32663.2|32589.6|32665.3|32588.7|32665.3|32591.8|32661.6|32588.7|10
1640835370000|2021-12-30 03:36:10|32662.2|32591.9|32662.4|32589.6|32665|32599.1|32661.3|32589.6|5
1640835380000|2021-12-30 03:36:20|32659.5|32594.9|32662|32588.8|32666.1|32594.9|32659.5|32586.7|10
1640835390000|2021-12-30 03:36:30|32663.4|32586.4|32661.1|32591.4|32665.3|32593.3|32660.5|32586.4|16
1640835400000|2021-12-30 03:36:40|32663.9|32591.7|32658.7|32590.3|32663.9|32593.8|32652|32584.7|7
1640835410000|2021-12-30 03:36:50|32662.2|32587.1|32661.6|32591.5|32664.5|32591.5|32661.6|32587.1|11
1640835420000|2021-12-30 03:37:00|32662|32586.4|32664.2|32588.9|32666.4|32593.4|32661.2|32586.4|10
1640835430000|2021-12-30 03:37:10|32664.3|32589.6|32656.1|32584.6|32664.3|32593.9|32656.1|32579.8|16
1640835440000|2021-12-30 03:37:20|32658.5|32582.6|32661.3|32581.9|32663.4|32587|32652.9|32581.7|8
1640835450000|2021-12-30 03:37:30|32667.5|32584.1|32662.5|32587.5|32667.5|32594.6|32657.9|32584.1|12
1640835460000|2021-12-30 03:37:40|32659.8|32586.1|32658.2|32591.4|32659.9|32591.4|32658.2|32586.1|4
1640835470000|2021-12-30 03:37:50|32661.2|32590.5|32655.2|32595.9|32661.5|32595.9|32655.2|32587.8|13
1640835480000|2021-12-30 03:38:00|32661.2|32592.1|32661.4|32585.8|32663.8|32595.8|32655.2|32582.4|12
1640835490000|2021-12-30 03:38:10|32659|32585.9|32661.8|32586.1|32662.1|32593|32658.8|32585.9|14
1640835500000|2021-12-30 03:38:20|32660.1|32587.8|32661.6|32589.3|32665|32589.4|32660|32585.4|13
1640835510000|2021-12-30 03:38:30|32660.8|32589.6|32659.3|32588.5|32661|32591.6|32657.1|32586.1|18
1640835520000|2021-12-30 03:38:40|32660.7|32588.3|32660|32586.8|32662.2|32589.2|32658.3|32584.9|13
1640835530000|2021-12-30 03:38:50|32658.4|32587.6|32657.7|32592.7|32659.9|32592.7|32657.7|32584.7|8
1640835540000|2021-12-30 03:39:00|32657.1|32591.9|32659.5|32589.4|32662.9|32591.9|32657|32586.4|9
1640835550000|2021-12-30 03:39:10|32658.4|32591.2|32659.3|32583.2|32671.2|32591.2|32655.1|32581.6|8
1640835560000|2021-12-30 03:39:20|32661.9|32585.9|32649|32589.9|32661.9|32589.9|32649|32585.3|7
1640835570000|2021-12-30 03:39:30|32661.1|32588.1|32661.1|32589.2|32663.5|32590.2|32659.9|32586.5|9
1640835580000|2021-12-30 03:39:40|32661.2|32590.2|32657|32589.7|32661.2|32590.2|32657|32587.3|11
1640835590000|2021-12-30 03:39:50|32661.8|32587.8|32661.9|32584.2|32663.2|32596.1|32658.8|32584.2|11
1640835600000|2021-12-30 03:40:00|32658.5|32586.7|32656.1|32589.4|32658.9|32589.4|32656.1|32584|6
1640835610000|2021-12-30 03:40:10|32666.9|32583.2|32663.7|32583.8|32666.9|32584.7|32661|32581.2|5
1640835620000|2021-12-30 03:40:20|32656.1|32588|32658.5|32591.7|32659.6|32592|32656.1|32587.5|7
1640835630000|2021-12-30 03:40:30|32655.2|32596.3|32659.2|32588|32661.8|32596.3|32655.2|32587.4|13
1640835640000|2021-12-30 03:40:40|32657.1|32589.5|32658.3|32587.1|32658.9|32590.1|32657.1|32586.1|7
1640835650000|2021-12-30 03:40:50|32661.1|32595.9|32663.1|32587.3|32675.3|32595.9|32651.4|32579|14
1640835660000|2021-12-30 03:41:00|32662.5|32587.7|32664.7|32586.8|32669.3|32588.4|32658.9|32585.1|18
1640835670000|2021-12-30 03:41:10|32662.6|32591.9|32661.1|32592.7|32664.5|32592.7|32661|32587.8|13
1640835680000|2021-12-30 03:41:20|32661.6|32588.1|32661.3|32589.8|32661.6|32591.2|32659.5|32588.1|8
1640835690000|2021-12-30 03:41:30|32662.1|32594.9|32663.3|32591.3|32664.5|32594.9|32660.9|32590.2|6
1640835700000|2021-12-30 03:41:40|32661.5|32591.8|32657.4|32586.6|32661.5|32598|32657.4|32584.9|8
1640835710000|2021-12-30 03:41:50|32659|32592.2|32657.5|32588.5|32665.8|32595.8|32656|32583.9|13
1640835720000|2021-12-30 03:42:00|32659.5|32586.6|32667.8|32584.6|32670.6|32587.2|32659.5|32583|18
1640835730000|2021-12-30 03:42:10|32669.3|32584.9|32665.1|32592.5|32669.4|32593.5|32663.8|32584.4|14
1640835740000|2021-12-30 03:42:20|32664.5|32592.2|32666.1|32590.5|32667.5|32593|32664.5|32590|12
1640835750000|2021-12-30 03:42:30|32664|32591.6|32665.7|32592.9|32666.1|32596.2|32663.6|32588.1|8
1640835760000|2021-12-30 03:42:40|32663.3|32593.2|32660|32592.6|32666|32595.5|32660|32585.8|6
1640835770000|2021-12-30 03:42:50|32654|32589.4|32667.9|32590.9|32672.5|32593.3|32654|32588.2|7
1640835780000|2021-12-30 03:43:00|32672.1|32589.3|32667.8|32590.5|32672.1|32599.4|32666.6|32589.3|9
1640835790000|2021-12-30 03:43:10|32663.1|32594.7|32662|32596.7|32664.4|32596.7|32661.8|32594.7|5
1640835800000|2021-12-30 03:43:20|32663.5|32591.8|32664.5|32600.2|32670.2|32600.2|32661.8|32590.7|8
1640835810000|2021-12-30 03:43:30|32669|32597.6|32668.7|32588.4|32669|32601.8|32660.5|32588|9
1640835820000|2021-12-30 03:43:40|32664|32591.4|32661.8|32589.2|32670.6|32601.5|32661.8|32589.2|9
1640835830000|2021-12-30 03:43:50|32678.6|32587|32664.6|32588.2|32679.8|32590.9|32664.6|32584.5|8
1640835840000|2021-12-30 03:44:00|32670.7|32588.4|32667.5|32593.1|32672.2|32595.8|32664.5|32586.8|10
1640835850000|2021-12-30 03:44:10|32663.3|32594.9|32661.9|32596.7|32663.6|32596.7|32661.9|32594.9|3
1640835860000|2021-12-30 03:44:20|32665.7|32596.9|32659|32601.9|32665.7|32601.9|32658.4|32596.9|9
1640835870000|2021-12-30 03:44:30|32659.7|32601.2|32656|32590.8|32660.2|32601.2|32656|32590.8|6
1640835880000|2021-12-30 03:44:40|32655.5|32592|32664.8|32589.4|32667.4|32594.2|32655.5|32588.4|8
1640835890000|2021-12-30 03:44:50|32662.1|32593.1|32663.7|32588.1|32663.7|32593.1|32662.1|32588.1|3
1640835900000|2021-12-30 03:45:00|32662.1|32591|32665.4|32589|32667.4|32591|32662.1|32582|15
1640835910000|2021-12-30 03:45:10|32663.7|32591.1|32667.3|32594.6|32669|32596.8|32662.8|32591|15
1640835920000|2021-12-30 03:45:20|32667.8|32594.8|32664.9|32596.3|32667.8|32597.4|32664|32592.6|33
1640835930000|2021-12-30 03:45:30|32664.6|32595.9|32667.1|32598.2|32669.5|32599.1|32662.3|32594.6|31
1640835940000|2021-12-30 03:45:40|32667.9|32593.9|32666.9|32598.2|32672|32598.2|32666.4|32593.9|34
1640835950000|2021-12-30 03:45:50|32665|32598.9|32673.7|32592|32674.7|32598.9|32665|32591.6|34
1640835960000|2021-12-30 03:46:00|32674.1|32592.7|32663.7|32599.2|32675.6|32599.4|32662.8|32591.6|37
1640835970000|2021-12-30 03:46:10|32663.5|32599.7|32660.3|32599.9|32667.2|32601.9|32660.3|32591.1|36
1640835980000|2021-12-30 03:46:20|32661.6|32598.5|32671.5|32590.8|32671.5|32601.1|32661.1|32590.8|36
1640835990000|2021-12-30 03:46:30|32673.3|32591.2|32672.2|32590.6|32673.6|32593.7|32669.2|32589.8|19
1640836000000|2021-12-30 03:46:40|32669|32593.2|32668.7|32594|32673.7|32602.6|32661.6|32590|5
1640836010000|2021-12-30 03:46:50|32668.1|32595.1|32662.1|32596.4|32668.1|32598.6|32661.3|32595.1|4
1640836020000|2021-12-30 03:47:00|32661.1|32596.2|32653.2|32588.8|32661.1|32597.9|32653.2|32588.8|4
1640836030000|2021-12-30 03:47:10|32657|32592.7|32664.8|32593|32664.8|32599.9|32655.5|32592.6|7
1640836040000|2021-12-30 03:47:20|32664.4|32602.8|32653.2|32584.3|32667.1|32602.8|32653.2|32584.3|21
1640836050000|2021-12-30 03:47:30|32672|32587.3|32668.2|32588.6|32673.2|32593.6|32663.2|32584.6|15
1640836060000|2021-12-30 03:47:40|32672.3|32588.4|32666|32592.4|32672.3|32597.6|32665.7|32588.4|10
1640836070000|2021-12-30 03:47:50|32667.4|32593.9|32666.1|32592.3|32668.2|32596.4|32664.6|32592.3|10
1640836080000|2021-12-30 03:48:00|32667.9|32593.2|32664.2|32591.9|32667.9|32594.2|32664.1|32589.6|9
1640836090000|2021-12-30 03:48:10|32662.9|32593|32662.7|32597.5|32664.2|32600.1|32661.8|32593|5
1640836100000|2021-12-30 03:48:20|32663|32596.2|32667.2|32596.5|32670.7|32598.6|32663|32593.8|6
1640836110000|2021-12-30 03:48:30|32670|32594.8|32668.2|32594.9|32670.3|32597|32667.4|32594.8|9
1640836120000|2021-12-30 03:48:40|32670.8|32592.8|32664.6|32600.4|32672.2|32600.4|32664.5|32592.3|8
1640836130000|2021-12-30 03:48:50|32667.4|32598.6|32668.7|32595.9|32668.7|32599.7|32665|32595.9|6
1640836140000|2021-12-30 03:49:00|32672.3|32593.8|32676.9|32591.2|32678.7|32599.8|32666.1|32589.8|16
1640836150000|2021-12-30 03:49:10|32670.2|32597.4|32670.6|32597.4|32673.1|32597.4|32670.2|32594.9|6
1640836160000|2021-12-30 03:49:20|32664.9|32605.5|32671.1|32597.7|32678.9|32605.5|32664.9|32589.7|10
1640836170000|2021-12-30 03:49:30|32673.8|32595.3|32672|32597.7|32679.6|32597.9|32670.8|32590.6|11
1640836180000|2021-12-30 03:49:40|32673.2|32596.6|32676.1|32595.1|32676.4|32598.3|32671.3|32595.1|10
1640836190000|2021-12-30 03:49:50|32672.7|32598.5|32676.9|32594.9|32678.7|32606.3|32663.9|32592.8|9
1640836200000|2021-12-30 03:50:00|32675.8|32595.7|32677.3|32594.5|32677.3|32599.5|32671.4|32594.1|11
1640836210000|2021-12-30 03:50:10|32678.4|32593.4|32672.5|32598.7|32678.8|32604.6|32666.5|32593.4|11
1640836220000|2021-12-30 03:50:20|32671.8|32598.9|32669.3|32601.5|32671.8|32601.5|32669.3|32598.9|2
1640836230000|2021-12-30 03:50:30|32673.9|32596.6|32675.6|32596.3|32676.7|32598.9|32672.5|32595.3|9
1640836240000|2021-12-30 03:50:40|32673.8|32597.9|32679.6|32592.6|32682.8|32597.9|32673.8|32589.7|8
1640836250000|2021-12-30 03:50:50|32674.1|32597.6|32681.1|32591.3|32681.1|32597.6|32674.1|32591.3|7
1640836260000|2021-12-30 03:51:00|32672.7|32599|32672.3|32599.2|32680.1|32599.3|32672.2|32591.9|8
1640836270000|2021-12-30 03:51:10|32679.1|32592.7|32677.5|32594.2|32682.5|32594.2|32677.5|32589.1|10
1640836280000|2021-12-30 03:51:20|32679.9|32591.9|32674.2|32597.2|32680|32597.8|32673.5|32591.8|5
1640836290000|2021-12-30 03:51:30|32673.7|32597.6|32673.2|32598.6|32674.9|32598.6|32673.2|32596.8|3
1640836300000|2021-12-30 03:51:40|32674.2|32597.5|32677.6|32594.3|32681.2|32603.6|32668.1|32590.8|8
1640836310000|2021-12-30 03:51:50|32676.2|32595.6|32678.4|32593.9|32680|32602|32669.2|32590.5|15
1640836320000|2021-12-30 03:52:00|32680|32592.1|32679.9|32591.5|32680.9|32598.2|32673.6|32590.1|10
1640836330000|2021-12-30 03:52:10|32677.7|32593.7|32677.3|32597.5|32679.5|32599.1|32675.4|32592.2|13
1640836340000|2021-12-30 03:52:20|32676.3|32598.3|32678.3|32591.8|32681|32598.3|32676.3|32587|7
1640836350000|2021-12-30 03:52:30|32677.8|32592.6|32682.5|32588.7|32682.5|32594.4|32676|32588.7|8
1640836360000|2021-12-30 03:52:40|32682.9|32587|32678.6|32596.3|32683|32598.3|32676.7|32587|10
1640836370000|2021-12-30 03:52:50|32678.1|32597.3|32677.6|32596.3|32683.9|32597.9|32676|32590.8|8
1640836380000|2021-12-30 03:53:00|32675.4|32598.2|32671.3|32603.3|32678.8|32605.3|32669.8|32593.8|5
1640836390000|2021-12-30 03:53:10|32669.5|32604.5|32670|32604.3|32670.5|32604.5|32669.5|32603.2|4
1640836400000|2021-12-30 03:53:20|32680.2|32593.9|32676.3|32602.1|32680.2|32602.1|32676.3|32593.9|9
1640836410000|2021-12-30 03:53:30|32680|32598.3|32679.8|32597|32683.8|32598.5|32678.5|32593.9|6
1640836420000|2021-12-30 03:53:40|32677.3|32599.1|32674.5|32603.7|32677.3|32603.7|32674.5|32599.1|6
1640836430000|2021-12-30 03:53:50|32674.6|32603.3|32676.6|32602.9|32683.3|32604|32674.4|32593.8|14
1640836440000|2021-12-30 03:54:00|32679.1|32600.9|32680|32598.6|32685.2|32600.9|32679|32594.7|13
1640836450000|2021-12-30 03:54:10|32683|32596.4|32680.6|32599.7|32684|32599.7|32680.6|32594.5|8
1640836460000|2021-12-30 03:54:20|32678.1|32602|32680.4|32598.9|32683.7|32602|32678.1|32596.7|10
1640836470000|2021-12-30 03:54:30|32680.7|32598.8|32684.6|32597.4|32692|32599.6|32679.6|32586.9|14
1640836480000|2021-12-30 03:54:40|32679.4|32602.1|32683|32599.6|32688.9|32602.1|32679.4|32594.7|10
1640836490000|2021-12-30 03:54:50|32683.8|32599.5|32681.2|32600.8|32687.1|32601.5|32680.5|32594.6|11
1640836500000|2021-12-30 03:55:00|32682.1|32600.2|32684.3|32599.7|32687.9|32604.7|32678.8|32595.8|12
1640836510000|2021-12-30 03:55:10|32682|32601.8|32680.9|32601.2|32684.2|32601.8|32680.9|32598.7|9
1640836520000|2021-12-30 03:55:20|32682.8|32599.8|32677.5|32604.6|32682.8|32606|32676.4|32599.8|4
1640836530000|2021-12-30 03:55:30|32684.1|32599.2|32684.5|32599.1|32684.5|32602.9|32680.2|32599.1|5
1640836540000|2021-12-30 03:55:40|32681.4|32601.8|32678.7|32602.2|32684.5|32604.1|32677.1|32596|12
1640836550000|2021-12-30 03:55:50|32680.7|32600.5|32684.6|32597|32686.5|32600.5|32680.7|32593.8|11
1640836560000|2021-12-30 03:56:00|32683.3|32597.8|32678.6|32602.7|32684.4|32604.1|32677.4|32596.7|10
1640836570000|2021-12-30 03:56:10|32678.1|32603|32683.9|32599.2|32683.9|32603|32678.1|32598.8|10
1640836580000|2021-12-30 03:56:20|32682.1|32600.6|32681|32601.8|32685.5|32601.8|32680.7|32598.1|9
1640836590000|2021-12-30 03:56:30|32676.9|32605.9|32677.3|32605.3|32677.3|32606.8|32675.6|32605.3|3
1640836600000|2021-12-30 03:56:40|32677.8|32604.7|32684|32599.7|32685.9|32604.7|32677.8|32597|15
1640836610000|2021-12-30 03:56:50|32682.8|32600.5|32681.7|32602.7|32683|32606.6|32676.3|32600.5|9
1640836620000|2021-12-30 03:57:00|32680.2|32604|32680|32604.3|32683.2|32604.3|32680|32601.6|7
1640836630000|2021-12-30 03:57:10|32681.2|32603.3|32682.6|32601.5|32687.1|32604.2|32680.1|32598.5|9
1640836640000|2021-12-30 03:57:20|32682.1|32602.6|32682.7|32602|32683.8|32607.3|32675.7|32601.1|14
1640836650000|2021-12-30 03:57:30|32683.3|32600.6|32685.9|32597.6|32689.6|32603.9|32679.5|32595.1|11
1640836660000|2021-12-30 03:57:40|32681.4|32601.8|32684|32599.6|32686.6|32605.6|32677.6|32597.3|9
1640836670000|2021-12-30 03:57:50|32684.5|32600|32683.9|32600.1|32686|32603.8|32680.3|32599.2|9
1640836680000|2021-12-30 03:58:00|32685|32599.3|32684.3|32603.6|32689.9|32606.2|32681.8|32599.3|23
1640836690000|2021-12-30 03:58:10|32685|32603.1|32687.8|32602.3|32688.4|32611.8|32678|32599.8|16
1640836700000|2021-12-30 03:58:20|32691.8|32597.8|32686.1|32601.6|32696|32604.5|32684|32594|12
1640836710000|2021-12-30 03:58:30|32687.1|32600.5|32684.6|32603.4|32688.6|32605.9|32682.3|32597.5|12
1640836720000|2021-12-30 03:58:40|32684.2|32603.7|32683.5|32602.3|32686.1|32604|32682.5|32600.8|15
1640836730000|2021-12-30 03:58:50|32684.4|32601.4|32682.7|32604.9|32684.4|32604.9|32681.4|32601.4|10
1640836740000|2021-12-30 03:59:00|32684|32603.3|32681.8|32605.4|32684.5|32605.4|32681.8|32602.7|7
1640836750000|2021-12-30 03:59:10|32686.3|32600.7|32682.9|32603.8|32688.3|32608.7|32678.8|32600.1|21
1640836760000|2021-12-30 03:59:20|32682.1|32604.6|32679.5|32606.2|32682.4|32610.2|32676.2|32603.5|6
1640836770000|2021-12-30 03:59:30|32680.7|32605.7|32684.3|32601.8|32686.6|32607|32679.7|32599.9|22
1640836780000|2021-12-30 03:59:40|32685.9|32600.3|32681.5|32604.6|32685.9|32606.7|32680|32600.3|10
1640836790000|2021-12-30 03:59:50|32682.8|32603.1|32686.3|32599.2|32686.3|32604.6|32681.1|32599.2|6
1640836800000|2021-12-30 04:00:00|32686.5|32599|32688.3|32600|32689.1|32607.8|32681.1|32595.8|26
1640836810000|2021-12-30 04:00:10|32687.9|32599.7|32682.2|32606.7|32687.9|32606.7|32682.2|32599.7|16
1640836820000|2021-12-30 04:00:20|32685.6|32604.2|32690.3|32597.2|32690.4|32604.2|32685.6|32596.4|17
1640836830000|2021-12-30 04:00:30|32690.1|32599.1|32685.9|32605.2|32690.1|32609.5|32684.1|32599.1|14
1640836840000|2021-12-30 04:00:40|32683.4|32607.8|32684.8|32606.3|32687.4|32607.8|32683.4|32603.8|6
1640836850000|2021-12-30 04:00:50|32683.7|32608.8|32688.4|32602.9|32688.4|32608.8|32683.7|32602.9|6
1640836860000|2021-12-30 04:01:00|32689.1|32602.3|32687|32604|32689.8|32605.7|32684.3|32602.3|13
1640836870000|2021-12-30 04:01:10|32684|32610.3|32689.4|32600.7|32691.5|32614|32678.3|32598.8|15
1640836880000|2021-12-30 04:01:20|32689.7|32600.5|32685.3|32605.2|32691.4|32605.2|32685.2|32599.1|9
1640836890000|2021-12-30 04:01:30|32686.5|32604.2|32684.5|32607|32687.2|32609.9|32683.1|32604.2|10
1640836900000|2021-12-30 04:01:40|32683.9|32607.9|32686.3|32605.4|32687.8|32607.9|32683.9|32603.5|8
1640836910000|2021-12-30 04:01:50|32684.7|32608.3|32676|32616.4|32685.1|32616.4|32676|32608.1|5
1640836920000|2021-12-30 04:02:00|32691.5|32598.4|32690|32600.6|32691.5|32605.1|32684.7|32598.4|6
1640836930000|2021-12-30 04:02:10|32692.2|32598.3|32689.6|32600.8|32692.2|32601.6|32688.6|32598.3|10
1640836940000|2021-12-30 04:02:20|32683.4|32609.7|32687.1|32604|32688.4|32609.7|32682.7|32602.9|5
1640836950000|2021-12-30 04:02:30|32684.1|32607.3|32686.8|32606|32689.2|32607.3|32684.1|32603.3|12
1640836960000|2021-12-30 04:02:40|32685.6|32608|32684.9|32608.4|32690.1|32609.5|32684.1|32603.1|7
1640836970000|2021-12-30 04:02:50|32689.3|32603.7|32692.8|32600.9|32692.8|32604.1|32687.8|32600.9|9
1640836980000|2021-12-30 04:03:00|32687.8|32607.1|32687.1|32604.8|32690.1|32611.5|32682.1|32602.3|9
1640836990000|2021-12-30 04:03:10|32688.4|32604.2|32686.9|32605.7|32689.2|32608.2|32684.8|32604|12
1640837000000|2021-12-30 04:03:20|32689.3|32602.7|32688|32604.7|32690.1|32605.2|32687|32602.2|8
1640837010000|2021-12-30 04:03:30|32684.7|32609.6|32686.3|32606.9|32687.3|32609.6|32684.7|32605.9|7
1640837020000|2021-12-30 04:03:40|32683.5|32608.4|32687.4|32604.6|32691.4|32608.4|32683.5|32600.6|4
1640837030000|2021-12-30 04:03:50|32684|32610.6|32689.1|32605.1|32690.8|32610.6|32684|32603.7|9
1640837040000|2021-12-30 04:04:00|32693.1|32600.6|32689.3|32603.9|32693.1|32606|32686.6|32600.5|11
1640837050000|2021-12-30 04:04:10|32688.5|32606.5|32689.1|32605.3|32690.6|32610|32683.7|32603.8|10
1640837060000|2021-12-30 04:04:20|32687.3|32607.1|32687.3|32607.1|32690.9|32607.1|32687.3|32603.8|7
1640837070000|2021-12-30 04:04:30|32685.3|32609.7|32679.1|32615|32685.3|32615|32679.1|32609.6|6
1640837080000|2021-12-30 04:04:40|32683|32610.8|32680.2|32612.8|32684.9|32614|32678.7|32609.2|5
1640837090000|2021-12-30 04:04:50|32692.1|32601.6|32689.4|32602.7|32692.1|32602.7|32689.4|32600.3|5
1640837100000|2021-12-30 04:05:00|32680.8|32614.4|32686.3|32607.8|32691.3|32614.4|32679.9|32603.1|13
1640837110000|2021-12-30 04:05:10|32689.1|32605|32687.2|32606.2|32690.9|32607.5|32686.1|32602.8|9
1640837120000|2021-12-30 04:05:20|32688.2|32605.7|32685.8|32608|32688.2|32608.5|32684.8|32605.7|4
1640837130000|2021-12-30 04:05:30|32687.4|32606.9|32674.8|32617.5|32687.4|32617.5|32674.8|32606.9|5
1640837140000|2021-12-30 04:05:40|32693.8|32598.2|32687.1|32604.2|32694.7|32607|32684.4|32598.2|12
1640837150000|2021-12-30 04:05:50|32684|32610.3|32687.8|32602.5|32690|32610.3|32683.3|32600.8|12
1640837160000|2021-12-30 04:06:00|32687.4|32602.8|32688|32603.8|32688|32609.6|32684.4|32602.8|8
1640837170000|2021-12-30 04:06:10|32685.4|32606.7|32688.1|32603.7|32688.1|32606.7|32685.4|32603.7|6
1640837180000|2021-12-30 04:06:20|32686.3|32608.3|32691.1|32600.7|32691.1|32609.3|32684.3|32600.7|7
1640837190000|2021-12-30 04:06:30|32690|32602.8|32683.6|32608.2|32690|32608.9|32683|32602.8|6
1640837200000|2021-12-30 04:06:40|32690|32601.9|32685.8|32604.3|32690|32605.9|32684.7|32601.9|10
1640837210000|2021-12-30 04:06:50|32683.6|32610.9|32688.6|32603.6|32689.5|32611.8|32682|32601.8|8
1640837220000|2021-12-30 04:07:00|32685.3|32605.2|32688|32603.6|32688|32607.5|32684|32603.6|9
1640837230000|2021-12-30 04:07:10|32687.8|32604.5|32686.9|32604.5|32688.9|32604.9|32686.9|32603.7|8
1640837240000|2021-12-30 04:07:20|32686.1|32608.4|32683.7|32609.3|32686.1|32609.3|32683.7|32608.4|4
1640837250000|2021-12-30 04:07:30|32682.8|32609.5|32689.8|32601.9|32689.8|32609.5|32682.8|32601.9|3
1640837260000|2021-12-30 04:07:40|32685.8|32606|32687|32604.1|32690.4|32606|32685.8|32600.2|7
1640837270000|2021-12-30 04:07:50|32687.5|32603.7|32685.1|32606.5|32688.4|32609.6|32684.1|32603.7|11
1640837280000|2021-12-30 04:08:00|32683.3|32608.4|32685.2|32605.8|32686.5|32609.1|32683|32605.2|8
1640837290000|2021-12-30 04:08:10|32685.9|32605.7|32686.2|32604.4|32688.7|32606|32684.4|32601.8|10
1640837300000|2021-12-30 04:08:20|32685.8|32604.6|32684.4|32606.5|32697|32611.2|32681.9|32594|11
1640837310000|2021-12-30 04:08:30|32691.4|32599|32688.8|32602|32691.4|32606.2|32684.7|32599|10
1640837320000|2021-12-30 04:08:40|32685.8|32604.8|32690.8|32599.8|32691.2|32604.8|32685.8|32599.8|7
1640837330000|2021-12-30 04:08:50|32691.4|32600.3|32684.1|32609|32691.4|32609.6|32684|32600.3|5
1640837340000|2021-12-30 04:09:00|32687.9|32603.8|32690.4|32600.2|32690.4|32604.7|32686.2|32600.2|6
1640837350000|2021-12-30 04:09:10|32687.1|32603.6|32685.4|32607.6|32687.1|32610.5|32682.9|32603.6|4
1640837360000|2021-12-30 04:09:20|32682.9|32609.5|32677.7|32615.8|32682.9|32615.8|32677.7|32609.5|2
1640837370000|2021-12-30 04:09:30|32678.7|32615.6|32682.5|32609.5|32686.3|32615.6|32678.7|32605.5|4
1640837380000|2021-12-30 04:09:40|32678.9|32610.9|32687.1|32606|32690|32614.9|32678.9|32602.4|8
1640837390000|2021-12-30 04:09:50|32684.5|32608.1|32685.5|32607.3|32687.5|32608.4|32684.3|32605.4|8
1640837400000|2021-12-30 04:10:00|32684.9|32608|32681.4|32612.3|32685.5|32612.7|32681.4|32607.7|7
1640837410000|2021-12-30 04:10:10|32684.6|32609.8|32681.5|32612.3|32684.6|32612.9|32680.7|32609.8|8
1640837420000|2021-12-30 04:10:20|32683.9|32610.4|32691.7|32600.2|32691.7|32615.4|32680.4|32600.2|12
1640837430000|2021-12-30 04:10:30|32692.5|32599.5|32692.2|32600.8|32692.5|32605.5|32686.4|32599.5|7
1640837440000|2021-12-30 04:10:40|32693.2|32599.9|32686.5|32605.5|32693.2|32605.5|32686.5|32599.3|12
1640837450000|2021-12-30 04:10:50|32685.1|32609.3|32682.9|32610.3|32686.8|32610.3|32682.9|32606.6|7
1640837460000|2021-12-30 04:11:00|32684|32609.4|32685.8|32606.9|32685.8|32610.6|32682.3|32606.9|8
1640837470000|2021-12-30 04:11:10|32685.7|32607.3|32684.3|32609.2|32691.3|32610.5|32683.9|32602.1|9
1640837480000|2021-12-30 04:11:20|32688.5|32604.4|32689.2|32603.7|32690.5|32607.5|32685.4|32601.7|5
1640837490000|2021-12-30 04:11:30|32689.1|32603.9|32689.5|32601.3|32692.2|32603.9|32688.5|32600|8
1640837500000|2021-12-30 04:11:40|32688.1|32602.6|32688.1|32605|32689.6|32610.1|32684.6|32602.6|8
1640837510000|2021-12-30 04:11:50|32688.5|32604.3|32686.6|32605.1|32693.3|32605.1|32686.6|32598.7|6
1640837520000|2021-12-30 04:12:00|32687.7|32604.8|32689.2|32603.8|32694|32613.4|32683.1|32601|12
1640837530000|2021-12-30 04:12:10|32686.8|32605.6|32689.6|32602.3|32691|32605.6|32686.7|32601.8|10
1640837540000|2021-12-30 04:12:20|32687.3|32608.9|32683.6|32609.6|32687.3|32610.8|32683.2|32608.9|6
1640837550000|2021-12-30 04:12:30|32678.8|32614.6|32684.8|32607.9|32688.2|32614.6|32678.8|32604.6|7
1640837560000|2021-12-30 04:12:40|32683.8|32609|32687.6|32604.5|32689.5|32610.4|32683.8|32603.1|10
1640837570000|2021-12-30 04:12:50|32688.3|32603|32685.1|32607.4|32689.6|32607.4|32685.1|32602.8|7
1640837580000|2021-12-30 04:13:00|32685.8|32606.7|32683.1|32611.1|32688.2|32611.1|32683.1|32603.9|9
1640837590000|2021-12-30 04:13:10|32687.3|32605.3|32684.3|32606.2|32690.7|32606.2|32684.3|32599.6|7
1640837600000|2021-12-30 04:13:20|32685.6|32604.9|32684.8|32608|32689.8|32608|32684.8|32600.6|4
1640837610000|2021-12-30 04:13:30|32688|32604|32688.4|32603.2|32689.1|32605.4|32687|32602.6|9
1640837620000|2021-12-30 04:13:40|32688.6|32603.1|32688.7|32601.8|32690.3|32605.7|32685.2|32600.4|13
1640837630000|2021-12-30 04:13:50|32689.2|32602.3|32688.8|32604.7|32690.8|32608|32686|32601|8
1640837640000|2021-12-30 04:14:00|32685.7|32607.5|32689.4|32602.4|32690.8|32607.5|32685.3|32601.3|23
1640837650000|2021-12-30 04:14:10|32686.9|32604.7|32686.9|32604.9|32688.7|32606.9|32684.2|32603.4|8
1640837660000|2021-12-30 04:14:20|32687.5|32604.2|32680.9|32612.6|32687.5|32615.1|32679.1|32604.2|7
1640837670000|2021-12-30 04:14:30|32681.7|32612.3|32682.4|32611.1|32682.4|32613.8|32679.3|32611.1|6
1640837680000|2021-12-30 04:14:40|32689.8|32603.1|32681.5|32610.7|32689.8|32612.2|32680.6|32602.3|7
1640837690000|2021-12-30 04:14:50|32689.2|32603.1|32687.7|32603.9|32689.2|32608.7|32683.4|32603.1|6
1640837700000|2021-12-30 04:15:00|32689.5|32602.4|32688.1|32603.3|32689.5|32609.5|32683.1|32602.4|14
1640837710000|2021-12-30 04:15:10|32686.7|32604.8|32683.2|32609|32689.9|32609|32683.2|32602.2|10
1640837720000|2021-12-30 04:15:20|32688.2|32604.4|32685.4|32606.6|32688.4|32606.6|32685.4|32604.2|7
1640837730000|2021-12-30 04:15:30|32685.9|32606.1|32686.3|32606.4|32688.1|32608.8|32684.6|32603.7|9
1640837740000|2021-12-30 04:15:40|32685|32607.6|32688.5|32604|32690.9|32610.1|32683.1|32601.9|13
1640837750000|2021-12-30 04:15:50|32688.3|32604.7|32688.9|32603.5|32688.9|32608.3|32683.7|32603.4|9
1640837760000|2021-12-30 04:16:00|32689.9|32603.6|32682.2|32610.7|32689.9|32611.5|32682.2|32602.5|8
1640837770000|2021-12-30 04:16:10|32686.2|32607.1|32684.4|32608.6|32686.3|32609.5|32683.2|32607.1|8
1640837780000|2021-12-30 04:16:20|32685.5|32607.6|32687.1|32605.2|32687.1|32609.1|32683.6|32605.2|7
1640837790000|2021-12-30 04:16:30|32685.2|32606.8|32678.7|32614.3|32685.2|32615.6|32678.7|32606.8|4
1640837800000|2021-12-30 04:16:40|32677.8|32614.8|32686.4|32606.3|32688|32614.8|32677.8|32604.7|6
1640837810000|2021-12-30 04:16:50|32688.1|32603.4|32678.6|32613.2|32688.1|32613.2|32678.6|32603.4|4
1640837820000|2021-12-30 04:17:00|32684.4|32608.6|32687.7|32605.4|32688.8|32610.8|32681.6|32603.8|6
1640837830000|2021-12-30 04:17:10|32690.3|32602.5|32683.2|32609.4|32690.3|32609.6|32683.2|32602.5|9
1640837840000|2021-12-30 04:17:20|32682|32610.7|32688.3|32604.3|32690.3|32613.3|32680|32602.3|9
1640837850000|2021-12-30 04:17:30|32687.8|32604.8|32687.1|32605.7|32688.2|32607.5|32684.3|32603.9|11
1640837860000|2021-12-30 04:17:40|32686.1|32606.6|32679.6|32611.5|32686.1|32617.3|32675.8|32606.6|7
1640837870000|2021-12-30 04:17:50|32678.5|32613.1|32685.5|32606.4|32690.5|32613.1|32678.5|32601.5|4
1640837880000|2021-12-30 04:18:00|32685.8|32606.2|32682.6|32610.6|32685.8|32610.6|32682.2|32606.2|4
1640837890000|2021-12-30 04:18:10|32681.4|32611.7|32684|32608.5|32688|32611.7|32681.4|32605|7
1640837900000|2021-12-30 04:18:20|32681.8|32612|32682.3|32610.8|32682.3|32612|32681.8|32610.8|2
1640837910000|2021-12-30 04:18:30|32683.3|32610|32682.9|32609.9|32683.3|32610|32682.9|32609.9|2
1640837920000|2021-12-30 04:18:40|32675.7|32617.1|32678.2|32614.9|32685.9|32617.1|32675.7|32606.1|10
1640837930000|2021-12-30 04:18:50|32678.4|32615.1|32681.1|32611.9|32681.1|32615.1|32678.4|32611.9|4
1640837940000|2021-12-30 04:19:00|32685|32607.8|32686.4|32605.8|32688.6|32611.2|32682.3|32604.3|16
1640837950000|2021-12-30 04:19:10|32686.6|32605.1|32684.5|32607.2|32686.6|32608.2|32683.6|32605.1|3
1640837960000|2021-12-30 04:19:20|32686.4|32605.2|32679.4|32614.1|32686.4|32617.4|32676.8|32605.2|7
1640837970000|2021-12-30 04:19:30|32688|32604.9|32691.3|32600.5|32691.3|32610.2|32682.6|32600.5|9
1640837980000|2021-12-30 04:19:40|32687.6|32604|32684.1|32608.1|32687.6|32609.8|32683.5|32604|6
1640837990000|2021-12-30 04:19:50|32684.9|32608.3|32688.8|32603.9|32688.8|32610|32682.9|32603.9|5
1640838000000|2021-12-30 04:20:00|32685.7|32607|32688|32606.6|32688.8|32609|32683.9|32603.9|10
1640838010000|2021-12-30 04:20:10|32689.4|32605.1|32688.9|32606.1|32689.4|32612.7|32681.3|32604.6|7
1640838020000|2021-12-30 04:20:20|32686.2|32610.7|32693.8|32611.6|32696.6|32617.5|32686.2|32601.5|24
1640838030000|2021-12-30 04:20:30|32694.2|32611.2|32692.3|32611.7|32694.4|32614.3|32691.1|32609.6|14
1640838040000|2021-12-30 04:20:40|32694.2|32609.7|32692.7|32609.2|32694.2|32611.1|32691.1|32609.2|10
1640838050000|2021-12-30 04:20:50|32693.1|32609.6|32688.8|32614.8|32695|32614.8|32688.8|32605.9|11
1640838060000|2021-12-30 04:21:00|32690.4|32612.7|32692.5|32609.6|32694.3|32613.3|32689.8|32607.8|11
1640838070000|2021-12-30 04:21:10|32693.5|32608.5|32691.5|32611|32697.1|32618.2|32686.7|32605.2|11
1640838080000|2021-12-30 04:21:20|32695.2|32606.2|32696.6|32604.8|32697.6|32612.2|32689.5|32602.3|18
1640838090000|2021-12-30 04:21:30|32696.5|32604.7|32692.7|32607.4|32696.5|32609.1|32692.1|32604.3|6
1640838100000|2021-12-30 04:21:40|32693.5|32606.6|32687.6|32615.6|32695.7|32616.5|32687.6|32604.3|6
1640838110000|2021-12-30 04:21:50|32686.1|32617.3|32695.5|32604.6|32695.5|32622.4|32680.9|32604.6|6
1640838120000|2021-12-30 04:22:00|32693.6|32606.4|32687.7|32612.4|32693.6|32612.4|32687.7|32606.4|3
1640838130000|2021-12-30 04:22:10|32687|32613.1|32687.2|32617.8|32692.6|32617.8|32687|32607.5|8
1640838140000|2021-12-30 04:22:20|32693.1|32607.7|32688|32609.4|32693.1|32613.6|32684.6|32607|12
1640838150000|2021-12-30 04:22:30|32685.5|32609.6|32684.8|32612.3|32685.5|32612.3|32684.7|32609.6|4
1640838160000|2021-12-30 04:22:40|32686.2|32611.3|32687.5|32610.1|32690.2|32611.3|32686.2|32606.9|11
1640838170000|2021-12-30 04:22:50|32689.6|32608|32696.2|32601.6|32696.2|32609.9|32687.5|32601.6|8
1640838180000|2021-12-30 04:23:00|32695.7|32602.6|32686.4|32610.9|32695.7|32610.9|32686.4|32602.6|5
1640838190000|2021-12-30 04:23:10|32687.8|32609.8|32681.1|32615.6|32691.2|32615.6|32681.1|32605.3|8
1640838200000|2021-12-30 04:23:20|32683.3|32613.8|32682.8|32613.7|32684.2|32615.6|32681.1|32612.4|5
1640838210000|2021-12-30 04:23:30|32692.3|32604.1|32689.9|32607.6|32693|32609|32688.2|32604.1|9
1640838220000|2021-12-30 04:23:40|32687.7|32609.9|32684.1|32614.5|32688.3|32614.5|32684.1|32609.2|5
1640838230000|2021-12-30 04:23:50|32687.8|32610.6|32682.6|32616|32687.8|32616|32682.6|32610.6|5
1640838240000|2021-12-30 04:24:00|32695.5|32600.9|32690.6|32608.2|32695.5|32608.8|32688.4|32600.9|19
1640838250000|2021-12-30 04:24:10|32688.1|32610.3|32690|32608.2|32692|32613.7|32684.8|32604.9|9
1640838260000|2021-12-30 04:24:20|32690.8|32607.5|32688.6|32609.7|32691.7|32609.9|32688|32606.6|7
1640838270000|2021-12-30 04:24:30|32689|32609.4|32691.9|32606.3|32693.3|32611|32686.7|32604.8|10
1640838280000|2021-12-30 04:24:40|32690.1|32607.7|32688.7|32609.3|32693.9|32614.6|32684|32604.7|8
1640838290000|2021-12-30 04:24:50|32684|32609.4|32690.5|32607.9|32691.8|32613.7|32684|32606.4|7
1640838300000|2021-12-30 04:25:00|32687.3|32610.5|32687.2|32611.4|32692.6|32613.7|32686.3|32607|10
1640838310000|2021-12-30 04:25:10|32685.6|32612.6|32686.5|32611.6|32693.5|32612.6|32685.6|32605.7|9
1640838320000|2021-12-30 04:25:20|32686.1|32611.8|32690.2|32610.2|32690.2|32612.7|32686.1|32610.2|6
1640838330000|2021-12-30 04:25:30|32690.6|32609|32686.5|32614|32692.4|32614|32686.4|32608.5|9
1640838340000|2021-12-30 04:25:40|32688.1|32612.6|32688.9|32609.5|32692|32614.7|32684.9|32608.1|7
1640838350000|2021-12-30 04:25:50|32690.3|32607.6|32693|32607.9|32693|32615.9|32683.9|32607.6|7
1640838360000|2021-12-30 04:26:00|32691.2|32610.1|32691.3|32608.6|32694.2|32612.8|32687|32605.5|11
1640838370000|2021-12-30 04:26:10|32691.6|32608.1|32692.3|32608.3|32693.4|32610.8|32688.3|32606.5|7
1640838380000|2021-12-30 04:26:20|32692|32610|32686.3|32614.1|32692.3|32614.1|32686.3|32608|5
1640838390000|2021-12-30 04:26:30|32687.4|32613.3|32695.1|32605.4|32695.2|32613.4|32687.1|32605|13
1640838400000|2021-12-30 04:26:40|32689.9|32610|32688.7|32611.9|32694.4|32611.9|32688.7|32605.9|10
1640838410000|2021-12-30 04:26:50|32694.4|32605.6|32691.4|32607.9|32694.4|32610.6|32689.8|32605.6|10
1640838420000|2021-12-30 04:27:00|32693.6|32606.1|32685.9|32613.4|32693.6|32613.4|32685.9|32606.1|7
1640838430000|2021-12-30 04:27:10|32688.3|32611.2|32685.2|32614|32691.1|32614.8|32685.1|32608.5|10
1640838440000|2021-12-30 04:27:20|32685.9|32613.4|32695|32605.3|32695|32613.4|32685.9|32604.7|13
1640838450000|2021-12-30 04:27:30|32694.1|32606.5|32690|32609.1|32694.1|32609.6|32690|32605.1|6
1640838460000|2021-12-30 04:27:40|32689.6|32609.2|32684.7|32614.4|32694.5|32614.4|32684.7|32604.1|8
1640838470000|2021-12-30 04:27:50|32686.7|32612.8|32686.4|32612.4|32694.3|32612.8|32686.4|32604.4|7
1640838480000|2021-12-30 04:28:00|32688.5|32610.6|32685.2|32614|32688.5|32614.9|32684.4|32609.8|6
1640838490000|2021-12-30 04:28:10|32690.3|32609.2|32686.6|32612.7|32691.2|32612.8|32686.6|32608.3|6
1640838500000|2021-12-30 04:28:20|32685.9|32613.5|32689.7|32610.9|32695.5|32613.5|32685.9|32604.1|14
1640838510000|2021-12-30 04:28:30|32690.9|32609.8|32686.6|32614.2|32693.8|32614.2|32686.6|32607.3|8
1640838520000|2021-12-30 04:28:40|32686.7|32613.8|32690.8|32609.2|32693.7|32613.8|32686.7|32606.6|8
1640838530000|2021-12-30 04:28:50|32691.2|32609.6|32684.9|32616|32691.2|32618.8|32681.2|32609.6|5
1640838540000|2021-12-30 04:29:00|32685.6|32615.3|32688.3|32612.2|32690|32615.3|32684.4|32609.8|11
1640838550000|2021-12-30 04:29:10|32686.8|32613.6|32691|32612.1|32692.7|32613.6|32686.8|32609.3|9
1640838560000|2021-12-30 04:29:20|32693.6|32609.7|32697.5|32604.7|32697.5|32613.2|32689.3|32604.7|14
1640838570000|2021-12-30 04:29:30|32689.2|32613|32695.5|32606.2|32695.5|32613.5|32687.8|32606.2|6
1640838580000|2021-12-30 04:29:40|32696.6|32605.2|32691.7|32611.2|32697.1|32611.2|32691.7|32603.8|12
1640838590000|2021-12-30 04:29:50|32694.2|32609|32687.4|32614.9|32695.5|32614.9|32687.3|32607.9|8
1640838600000|2021-12-30 04:30:00|32686.5|32615.7|32692.7|32613.4|32693.8|32616.3|32686.5|32609.9|13
1640838610000|2021-12-30 04:30:10|32692.6|32613.5|32695.1|32607.2|32697.3|32613.9|32692.2|32604.1|10
1640838620000|2021-12-30 04:30:20|32696|32606|32691.4|32615.9|32696.7|32617.6|32689.3|32606|15
1640838630000|2021-12-30 04:30:30|32691|32616.4|32695.1|32611.7|32695.8|32617.1|32689.9|32611|10
1640838640000|2021-12-30 04:30:40|32693.4|32613.3|32692.9|32613.6|32694.1|32614.6|32692|32612.6|4
1640838650000|2021-12-30 04:30:50|32694|32613.3|32693.4|32615.2|32694.8|32616.5|32692.1|32613.3|6
1640838660000|2021-12-30 04:31:00|32695|32613.8|32697.1|32612.4|32698|32617|32691.9|32611.5|6
1640838670000|2021-12-30 04:31:10|32692.3|32616.4|32692.4|32617.1|32695.7|32617.1|32692.3|32613.3|6
1640838680000|2021-12-30 04:31:20|32694.4|32615.8|32691.5|32617.2|32696.3|32617.2|32691.5|32613.4|8
1640838690000|2021-12-30 04:31:30|32694.3|32614.6|32696.1|32612.2|32699.7|32614.6|32694.3|32608.7|7
1640838700000|2021-12-30 04:31:40|32693.1|32614.6|32699.6|32609.1|32699.6|32614.6|32693.1|32609.1|2
1640838710000|2021-12-30 04:31:50|32699.3|32609.2|32695|32616.9|32699.3|32618.7|32690.1|32609.2|9
1640838720000|2021-12-30 04:32:00|32694.7|32617.6|32697.6|32614.1|32702.1|32618.1|32694|32610|10
1640838730000|2021-12-30 04:32:10|32693.5|32617.4|32696|32615.8|32700.3|32619|32693.3|32612|14
1640838740000|2021-12-30 04:32:20|32694.3|32617.3|32697.4|32613.6|32698.8|32617.3|32694.3|32611.5|16
1640838750000|2021-12-30 04:32:30|32697.7|32613.9|32698.1|32614.5|32698.4|32621.3|32690.7|32613.1|9
1640838760000|2021-12-30 04:32:40|32695.3|32616.8|32695.1|32616.8|32696.3|32619.8|32692.3|32615.8|10
1640838770000|2021-12-30 04:32:50|32694.3|32617.9|32695.4|32616.9|32696.3|32618.2|32693.9|32616.1|10
1640838780000|2021-12-30 04:33:00|32694.9|32617.3|32697.6|32612.8|32697.6|32626|32684.3|32612.8|10
1640838790000|2021-12-30 04:33:10|32693.5|32616.7|32697.4|32611.7|32699.2|32616.7|32693.5|32609.8|12
1640838800000|2021-12-30 04:33:20|32697.6|32612|32697.3|32612.3|32699.9|32613.8|32696.5|32609.1|16
1640838810000|2021-12-30 04:33:30|32698.5|32611.2|32697|32615|32700.2|32618.1|32694.2|32610.6|9
1640838820000|2021-12-30 04:33:40|32693.3|32618.1|32696.2|32614.5|32698.5|32619.6|32691.7|32613.1|8
1640838830000|2021-12-30 04:33:50|32695.1|32615.2|32693.2|32619|32700.6|32619|32693.1|32610.7|12
1640838840000|2021-12-30 04:34:00|32700.7|32612.8|32698.8|32613|32703.7|32615.2|32698|32609.8|9
1640838850000|2021-12-30 04:34:10|32693.3|32617.6|32697.4|32614|32699|32617.6|32693.3|32612.3|14
1640838860000|2021-12-30 04:34:20|32692.6|32619.5|32692.3|32620|32692.6|32620.6|32691.3|32618.7|6
1640838870000|2021-12-30 04:34:30|32695.1|32618.1|32698.7|32613.7|32698.7|32618.2|32694.2|32613.7|6
1640838880000|2021-12-30 04:34:40|32696.9|32615.3|32691.2|32620.8|32698.2|32620.8|32691.2|32614.3|9
1640838890000|2021-12-30 04:34:50|32698.5|32613.6|32694.1|32617.8|32702.8|32617.8|32694.1|32610.7|10
1640838900000|2021-12-30 04:35:00|32697.5|32615.6|32685|32626.6|32701.4|32626.6|32685|32611.4|5
1640838910000|2021-12-30 04:35:10|32693.2|32616.7|32700.6|32613.5|32703.1|32618.2|32692.1|32610.4|9
1640838920000|2021-12-30 04:35:20|32700.2|32613.2|32698.8|32615|32700.6|32620.8|32693.2|32612.9|10
1640838930000|2021-12-30 04:35:30|32695.7|32617.8|32699.7|32611|32699.7|32617.8|32695.7|32610.4|6
1640838940000|2021-12-30 04:35:40|32697.7|32612.9|32697.7|32620.2|32702|32621.3|32696|32610.4|9
1640838950000|2021-12-30 04:35:50|32699.9|32618|32698.2|32620.5|32699.9|32621|32697.4|32618|10
1640838960000|2021-12-30 04:36:00|32700.4|32620.7|32701.9|32615.4|32702|32620.7|32699.3|32615.4|9
1640838970000|2021-12-30 04:36:10|32699.6|32617.9|32697.3|32621.3|32699.6|32623.8|32694.6|32617.9|6
1640838980000|2021-12-30 04:36:20|32700|32618.3|32695.3|32623|32700|32623|32695.3|32618.3|5
1640838990000|2021-12-30 04:36:30|32696.5|32622|32693.5|32625.2|32696.5|32625.2|32693.5|32622|3
1640839000000|2021-12-30 04:36:40|32688.1|32629.7|32688.1|32629.7|32688.4|32629.7|32688.1|32629.7|3
1640839010000|2021-12-30 04:36:50|32704.6|32613.1|32698.1|32619.4|32704.6|32619.4|32698.1|32613.1|4
1640839020000|2021-12-30 04:37:00|32702.7|32613.3|32692.1|32625.1|32702.7|32626.4|32691|32613.3|5
1640839030000|2021-12-30 04:37:10|32691.2|32625.8|32697.9|32618.4|32702|32625.8|32691.2|32615.9|13
1640839040000|2021-12-30 04:37:20|32697.1|32619.1|32698|32618|32700.8|32619.4|32696.7|32615.4|6
1640839050000|2021-12-30 04:37:30|32698.2|32617.9|32698.3|32618.8|32700.6|32622.6|32695.5|32615.4|8
1640839060000|2021-12-30 04:37:40|32698.4|32619|32696.2|32619.9|32699.8|32619.9|32696.2|32617.3|7
1640839070000|2021-12-30 04:37:50|32695.9|32619.7|32700.1|32614.2|32703.2|32619.7|32695.9|32612.5|9
1640839080000|2021-12-30 04:38:00|32701.3|32613.9|32696.3|32618.3|32701.6|32622|32694.3|32613.6|12
1640839090000|2021-12-30 04:38:10|32693|32621.5|32697.1|32617.3|32697.1|32621.5|32693|32617.3|6
1640839100000|2021-12-30 04:38:20|32698.4|32616.4|32698.6|32616.7|32699.5|32621.3|32694.9|32615.6|6
1640839110000|2021-12-30 04:38:30|32699.3|32616.1|32698.5|32615.7|32702.4|32616.7|32697.2|32611.6|5
1640839120000|2021-12-30 04:38:40|32694.9|32618.7|32698|32615.8|32701.4|32618.7|32694.9|32612.5|5
1640839130000|2021-12-30 04:38:50|32696.8|32617|32697.6|32616.7|32699|32621.2|32694.3|32613|7
1640839140000|2021-12-30 04:39:00|32699.4|32615.3|32694.7|32615.8|32699.4|32619.8|32690.5|32615.3|16
1640839150000|2021-12-30 04:39:10|32692.2|32618.2|32693|32618.4|32693|32619.2|32691.9|32618.2|6
1640839160000|2021-12-30 04:39:20|32695.8|32615.1|32693.6|32617.9|32697|32620|32691.8|32614.1|7
1640839170000|2021-12-30 04:39:30|32695.7|32616.3|32694.4|32617.6|32695.7|32619.1|32692.2|32616.3|6
1640839180000|2021-12-30 04:39:40|32692.6|32617.4|32695.8|32616|32699.3|32619.2|32692.2|32613|12
1640839190000|2021-12-30 04:39:50|32695.4|32615.5|32696.3|32614|32696.3|32620.6|32690|32613.9|11
1640839200000|2021-12-30 04:40:00|32696.8|32613.5|32696.4|32615.4|32696.8|32617.5|32693.2|32613.5|13
1640839210000|2021-12-30 04:40:10|32693.3|32618.8|32691.5|32619.3|32694.9|32619.5|32691.5|32616.5|8
1640839220000|2021-12-30 04:40:20|32693.1|32618.2|32695|32616.8|32698|32618.3|32693.1|32614.1|6
1640839230000|2021-12-30 04:40:30|32696.6|32615.5|32691.2|32617.8|32697.5|32617.8|32691.2|32613.6|6
1640839240000|2021-12-30 04:40:40|32691.1|32618.2|32695.4|32616.1|32698.2|32618.2|32691.1|32612.3|9
1640839250000|2021-12-30 04:40:50|32696.3|32615.5|32696.6|32614.7|32698.2|32621.9|32688.4|32613.3|11
1640839260000|2021-12-30 04:41:00|32697.1|32614.6|32693.6|32616.9|32697.1|32617.6|32692.2|32614.6|5
1640839270000|2021-12-30 04:41:10|32692.5|32617.8|32692.7|32619.8|32700.5|32624|32687.4|32612.6|13
1640839280000|2021-12-30 04:41:20|32698.4|32614.8|32695.5|32617.7|32700.1|32617.7|32695.5|32613.5|9
1640839290000|2021-12-30 04:41:30|32693.4|32619.2|32695.8|32616.4|32697.8|32619.2|32693.3|32614.1|6
1640839300000|2021-12-30 04:41:40|32692.8|32619.9|32692.5|32620.4|32697.6|32620.4|32692.5|32616.2|9
1640839310000|2021-12-30 04:41:50|32693.7|32619.5|32697.5|32617.6|32699.4|32619.5|32693.7|32614.5|12
1640839320000|2021-12-30 04:42:00|32698.6|32616.9|32700.2|32615.3|32700.2|32621|32693.6|32615.3|10
1640839330000|2021-12-30 04:42:10|32695|32619.8|32696.3|32618.7|32699.4|32619.8|32695|32615.8|6
1640839340000|2021-12-30 04:42:20|32697.5|32618.4|32700.6|32615.4|32702.5|32625|32689.1|32614.6|17
1640839350000|2021-12-30 04:42:30|32702.4|32614.6|32699.6|32615.5|32704.8|32616.7|32699.6|32610.7|8
1640839360000|2021-12-30 04:42:40|32700.5|32614.7|32694.9|32619.6|32703.7|32619.6|32694.9|32611.9|5
1640839370000|2021-12-30 04:42:50|32699.4|32616.5|32695.9|32618|32700.5|32618.7|32695.9|32615.3|13
1640839380000|2021-12-30 04:43:00|32694.8|32619|32695.4|32619.3|32699.7|32624.7|32689.4|32614.1|8
1640839390000|2021-12-30 04:43:10|32703.6|32610.8|32693.4|32621.4|32703.6|32621.4|32693.4|32610.8|10
1640839400000|2021-12-30 04:43:20|32700.1|32615.3|32696.6|32617.8|32700.1|32620.5|32694.2|32615.3|9
1640839410000|2021-12-30 04:43:30|32697.8|32617.5|32700.3|32615.2|32700.3|32619.6|32694.9|32615.2|9
1640839420000|2021-12-30 04:43:40|32700.4|32616.1|32694.6|32620.2|32700.4|32620.2|32694.5|32615.2|11
1640839430000|2021-12-30 04:43:50|32695.1|32619.7|32700.1|32615.1|32700.9|32619.7|32695.1|32614.4|11
1640839440000|2021-12-30 04:44:00|32698.1|32616.9|32698.2|32615.4|32699.2|32617|32696.7|32614.4|10
1640839450000|2021-12-30 04:44:10|32699.3|32614.2|32695.3|32619.9|32699.6|32619.9|32695.3|32614.2|15
1640839460000|2021-12-30 04:44:20|32700.3|32613.7|32696.9|32618.4|32701.1|32618.8|32695.8|32613.7|7
1640839470000|2021-12-30 04:44:30|32696.7|32618.2|32697|32616.5|32698|32619|32694.7|32615.7|6
1640839480000|2021-12-30 04:44:40|32696.5|32616.9|32693.1|32620.3|32696.5|32622.6|32690.7|32616.9|6
1640839490000|2021-12-30 04:44:50|32692.3|32620.9|32695.5|32618.8|32695.6|32620.9|32692.2|32618.8|5
1640839500000|2021-12-30 04:45:00|32696.1|32618.2|32699.6|32613.9|32700.1|32619.1|32694.3|32613.8|8
1640839510000|2021-12-30 04:45:10|32693.6|32619.4|32700.7|32613|32702.2|32627.6|32684.7|32611|10
1640839520000|2021-12-30 04:45:20|32700.6|32612.8|32698.2|32615|32700.6|32621.4|32691.4|32612.8|8
1640839530000|2021-12-30 04:45:30|32696.3|32616.8|32694.7|32619|32696.8|32619.3|32694.1|32616.4|13
1640839540000|2021-12-30 04:45:40|32696.1|32618|32698.3|32615.5|32700.2|32620.1|32693.8|32613.9|6
1640839550000|2021-12-30 04:45:50|32696.7|32617|32695.6|32617.3|32698.3|32620.1|32692.5|32615.4|9
1640839560000|2021-12-30 04:46:00|32694|32618.8|32696.7|32616.8|32697|32619.6|32693.8|32616.1|8
1640839570000|2021-12-30 04:46:10|32694|32619.3|32695.8|32617|32699.8|32619.3|32694|32614|8
1640839580000|2021-12-30 04:46:20|32688.5|32624.5|32695.7|32617|32697.5|32625|32687.8|32616.3|9
1640839590000|2021-12-30 04:46:30|32695.6|32617.5|32695.1|32617.7|32698.2|32618.9|32694.6|32615.5|11
1640839600000|2021-12-30 04:46:40|32697.5|32616|32687.9|32625|32697.5|32625|32687.9|32616|6
1640839610000|2021-12-30 04:46:50|32689.9|32623.3|32700.1|32614.5|32703.8|32623.3|32689.9|32609.9|5
1640839620000|2021-12-30 04:47:00|32700|32614.4|32702.9|32610.3|32702.9|32618.1|32695.5|32610.3|7
1640839630000|2021-12-30 04:47:10|32700.6|32612.5|32687.9|32625|32700.6|32625|32687.9|32612.5|7
1640839640000|2021-12-30 04:47:20|32688.6|32624.5|32688.6|32624.5|32688.6|32624.5|32688.6|32624.5|1
1640839650000|2021-12-30 04:47:30|32687.7|32625.3|32694.8|32618.7|32696.5|32625.3|32687.7|32617.2|8
1640839660000|2021-12-30 04:47:40|32702.4|32611.6|32694.1|32619.3|32702.4|32619.3|32694.1|32611.6|10
1640839670000|2021-12-30 04:47:50|32693.7|32619.5|32697.6|32615.8|32699.3|32619.5|32693.7|32614.2|5
1640839680000|2021-12-30 04:48:00|32695.1|32618.1|32698.9|32614.2|32698.9|32619.3|32693.1|32614.2|7
1640839690000|2021-12-30 04:48:10|32697.3|32615.7|32699|32613.4|32702.2|32616.5|32696|32611.1|9
1640839700000|2021-12-30 04:48:20|32699.7|32614|32696.9|32616.9|32701.4|32616.9|32696.9|32613.1|4
1640839710000|2021-12-30 04:48:30|32698.3|32615.7|32702.2|32611.7|32704.2|32618.7|32694.8|32609|13
1640839720000|2021-12-30 04:48:40|32703.4|32610.6|32695.2|32618.3|32703.4|32618.3|32695.2|32610.6|6
1640839730000|2021-12-30 04:48:50|32699.1|32615.5|32694.5|32618|32699.1|32624.7|32688.7|32615.5|8
1640839740000|2021-12-30 04:49:00|32703.6|32609.9|32701|32611.7|32703.6|32614.7|32698.9|32609.9|14
1640839750000|2021-12-30 04:49:10|32699.6|32612.8|32699.6|32612.6|32701.5|32614.5|32698.9|32611.4|10
1640839760000|2021-12-30 04:49:20|32699.8|32612.3|32694.9|32618|32699.8|32620.5|32692.3|32612.3|10
1640839770000|2021-12-30 04:49:30|32693.4|32619.4|32698.5|32615.5|32701.3|32619.4|32693.4|32612.9|7
1640839780000|2021-12-30 04:49:40|32703.5|32610.6|32698.6|32615.2|32703.5|32615.6|32698.1|32610.6|8
1640839790000|2021-12-30 04:49:50|32701|32611.6|32699.7|32613.4|32701|32622.5|32689.5|32611.6|5
1640839800000|2021-12-30 04:50:00|32696|32616.8|32698.2|32615.3|32702|32617.2|32696|32612.8|12
1640839810000|2021-12-30 04:50:10|32700.7|32612.9|32697|32616.6|32700.7|32620|32693.1|32612.9|9
1640839820000|2021-12-30 04:50:20|32697.7|32615.9|32693.6|32620|32698.2|32620|32693.6|32615.6|10
1640839830000|2021-12-30 04:50:30|32695|32618.7|32694.8|32618.6|32697.8|32624.7|32688.5|32616.3|8
1640839840000|2021-12-30 04:50:40|32684.5|32627.4|32695.7|32617.9|32699|32627.4|32684.5|32614.8|6
1640839850000|2021-12-30 04:50:50|32694.3|32619.1|32697.9|32615.7|32701.9|32619.1|32694.3|32611.9|3
1640839860000|2021-12-30 04:51:00|32700.4|32613.3|32698.2|32616|32701.9|32618.8|32694.6|32611.9|9
1640839870000|2021-12-30 04:51:10|32696.5|32617.4|32694.8|32618.6|32696.6|32618.9|32694.7|32617.3|5
1640839880000|2021-12-30 04:51:20|32686.2|32626.6|32700|32614.3|32706.7|32626.8|32685.9|32609.5|6
1640839890000|2021-12-30 04:51:30|32700.4|32614.9|32697.4|32617|32702.1|32618.4|32695.8|32612.4|10
1640839900000|2021-12-30 04:51:40|32702.1|32613.3|32695|32618.8|32702.4|32619.6|32694.6|32611.7|10
1640839910000|2021-12-30 04:51:50|32698.6|32617|32696.2|32616.8|32700.7|32618.7|32695|32613.4|16
1640839920000|2021-12-30 04:52:00|32696.5|32616.6|32693.6|32618.8|32697.9|32618.9|32693.6|32615.3|9
1640839930000|2021-12-30 04:52:10|32693|32619.2|32697.6|32615.7|32699|32619.2|32693|32613.8|11
1640839940000|2021-12-30 04:52:20|32698|32615.2|32698.8|32613.7|32699.1|32616.8|32696.2|32613.6|9
1640839950000|2021-12-30 04:52:30|32696.4|32616.1|32698.3|32613.7|32699.2|32620.3|32692.7|32612.9|12
1640839960000|2021-12-30 04:52:40|32697.9|32614.9|32697|32616.6|32700.4|32617.1|32695.4|32611.6|10
1640839970000|2021-12-30 04:52:50|32697.5|32616.2|32693.6|32619.9|32697.6|32622.4|32690.9|32615.9|9
1640839980000|2021-12-30 04:53:00|32697.8|32616.7|32697.2|32616.2|32699.1|32617.5|32696.4|32614.3|9
1640839990000|2021-12-30 04:53:10|32693.5|32619.7|32703.4|32615.5|32703.4|32626.7|32692.4|32615.5|16
1640840000000|2021-12-30 04:53:20|32701.5|32617.1|32698.5|32620.9|32703.5|32620.9|32698.5|32615.9|15
1640840010000|2021-12-30 04:53:30|32701.8|32617|32698.9|32620.6|32702.1|32622.6|32696.7|32617|12
1640840020000|2021-12-30 04:53:40|32701.5|32618.2|32697.3|32621.3|32701.5|32622.3|32696|32618.2|9
1640840030000|2021-12-30 04:53:50|32700|32619.1|32696.5|32621.9|32700.6|32622.4|32696.5|32618.6|11
1640840040000|2021-12-30 04:54:00|32696.9|32621.7|32702.7|32617.1|32703|32621.7|32696.9|32617.1|8
1640840050000|2021-12-30 04:54:10|32695.1|32621.5|32694.2|32623.5|32700.4|32624|32693.6|32615.8|14
1640840060000|2021-12-30 04:54:20|32694.4|32622.2|32700.2|32616|32702.9|32622.2|32694.4|32613.4|5
1640840070000|2021-12-30 04:54:30|32700|32616.3|32695.1|32622.4|32700.3|32622.4|32695.1|32616.2|7
1640840080000|2021-12-30 04:54:40|32693.3|32624.4|32696.4|32619.2|32701.1|32624.4|32693.3|32615.8|9
1640840090000|2021-12-30 04:54:50|32696|32619.9|32694.1|32621.4|32696|32621.8|32694.1|32619.9|8
1640840100000|2021-12-30 04:55:00|32694.4|32621.1|32699.5|32619|32701.5|32622.1|32694.4|32616.2|10
1640840110000|2021-12-30 04:55:10|32701.7|32616.6|32696.4|32621.9|32701.7|32621.9|32696.4|32616.6|5
1640840120000|2021-12-30 04:55:20|32700.8|32617.3|32702.5|32615.2|32705|32619|32698.9|32613.9|8
1640840130000|2021-12-30 04:55:30|32703|32615.8|32698.9|32620.4|32705.5|32621.1|32698.5|32614.3|10
1640840140000|2021-12-30 04:55:40|32697.3|32621.8|32695.7|32623.3|32697.3|32623.3|32695.7|32621.8|3
1640840150000|2021-12-30 04:55:50|32700.5|32618.9|32702.8|32617|32705.2|32618.9|32700.5|32614.4|7
1640840160000|2021-12-30 04:56:00|32704.2|32615.6|32700.6|32618.9|32704.2|32622.5|32696.9|32615.6|7
1640840170000|2021-12-30 04:56:10|32694.5|32624|32699.6|32618.3|32704|32624|32694.5|32614.1|5
1640840180000|2021-12-30 04:56:20|32699.4|32618.7|32694.8|32623.4|32699.4|32623.7|32694.8|32618.7|4
1640840190000|2021-12-30 04:56:30|32699.3|32619.7|32693.8|32622.4|32699.3|32622.4|32693.8|32618.6|9
1640840200000|2021-12-30 04:56:40|32692.3|32622.2|32696.2|32621.2|32698.7|32622.2|32692.3|32618|16
1640840210000|2021-12-30 04:56:50|32697.8|32619.8|32699.5|32617.3|32701|32621.7|32695.6|32615.9|9
1640840220000|2021-12-30 04:57:00|32699.6|32617.2|32697.8|32619.2|32700.6|32623.1|32694.5|32616.3|7
1640840230000|2021-12-30 04:57:10|32701.6|32615.1|32703|32612.7|32705.8|32617.8|32697.7|32610.7|7
1640840240000|2021-12-30 04:57:20|32699|32616.4|32701.6|32614.4|32703.9|32616.4|32699|32611.9|7
1640840250000|2021-12-30 04:57:30|32701.7|32614.3|32694.8|32623|32701.8|32623.5|32694.2|32614.3|5
1640840260000|2021-12-30 04:57:40|32694.2|32622.9|32699.4|32616.7|32704|32622.9|32694.2|32612.6|12
1640840270000|2021-12-30 04:57:50|32701|32615.1|32700.3|32616.4|32702|32624.6|32693.4|32614.6|12
1640840280000|2021-12-30 04:58:00|32694.5|32622|32697.9|32617.1|32702.3|32622|32694.5|32613|8
1640840290000|2021-12-30 04:58:10|32693.4|32621.7|32696.9|32619.4|32699.8|32622.9|32692.1|32616|11
1640840300000|2021-12-30 04:58:20|32694.1|32621|32697.8|32618|32698.8|32621|32694.1|32617.3|10
1640840310000|2021-12-30 04:58:30|32698.7|32617.3|32696.4|32617.1|32698.7|32619.5|32695.7|32615.8|15
1640840320000|2021-12-30 04:58:40|32692.2|32621.5|32693.1|32620.6|32698|32621.5|32692.2|32615.8|9
1640840330000|2021-12-30 04:58:50|32698.9|32615|32700.4|32615.2|32700.8|32618.6|32694.8|32614.5|11
1640840340000|2021-12-30 04:59:00|32698.9|32616.6|32700.4|32614.1|32700.4|32619.9|32695.1|32613.8|9
1640840350000|2021-12-30 04:59:10|32698.9|32615.5|32701|32614.7|32701|32618.1|32697.2|32614.5|13
1640840360000|2021-12-30 04:59:20|32701.1|32615|32696.9|32618.3|32701.1|32620.1|32694.9|32615|8
1640840370000|2021-12-30 04:59:30|32698.7|32617|32698.8|32616.8|32699.1|32619.4|32695.9|32616.8|7
1640840380000|2021-12-30 04:59:40|32694.7|32620.1|32698.1|32616.9|32700.1|32621.7|32693.1|32615.1|9
1640840390000|2021-12-30 04:59:50|32699.3|32615.7|32699.6|32615.4|32701.2|32620.3|32694.4|32613.7|9
1640840400000|2021-12-30 05:00:00|32701|32615|32699.1|32618.1|32701|32620|32694.8|32613.4|26
1640840410000|2021-12-30 05:00:10|32700|32617|32701.3|32618|32702|32618.9|32699.5|32616.8|18
1640840420000|2021-12-30 05:00:20|32702|32617.3|32699.1|32619.2|32702.8|32619.2|32699.1|32616.9|10
1640840430000|2021-12-30 05:00:30|32696.7|32622.3|32696.8|32622.4|32699.1|32622.6|32695.8|32620.7|5
1640840440000|2021-12-30 05:00:40|32696.7|32622.9|32700.4|32615.7|32701.4|32622.9|32695.4|32614|14
1640840450000|2021-12-30 05:00:50|32696.5|32623.4|32700.2|32617.1|32702.8|32623.4|32696.5|32615.2|11
1640840460000|2021-12-30 05:01:00|32701.1|32616.7|32697.5|32619.9|32701.1|32620.1|32696.6|32616.7|9
1640840470000|2021-12-30 05:01:10|32696.7|32620.6|32698.1|32619.7|32701.4|32620.6|32696.2|32615.9|14
1640840480000|2021-12-30 05:01:20|32696.3|32622.3|32701.8|32617|32702.6|32622.4|32696.3|32615.5|17
1640840490000|2021-12-30 05:01:30|32701.3|32617.7|32699.4|32618|32701.6|32620.9|32697.1|32616|7
1640840500000|2021-12-30 05:01:40|32696|32623.4|32696.5|32621|32700|32624.2|32694.7|32618.6|8
1640840510000|2021-12-30 05:01:50|32696.9|32620.5|32702.3|32614.2|32703.8|32620.5|32696.9|32612|14
1640840520000|2021-12-30 05:02:00|32703|32613.1|32703.8|32613.8|32703.8|32615.3|32702.1|32613.1|14
1640840530000|2021-12-30 05:02:10|32700.2|32618.1|32701.5|32618.2|32702.5|32618.6|32699.5|32616.3|16
1640840540000|2021-12-30 05:02:20|32701.3|32617.7|32705|32610.1|32706.2|32618.2|32700.9|32609|14
1640840550000|2021-12-30 05:02:30|32705.1|32609.4|32702.6|32613.5|32705.1|32617.5|32698.6|32609.1|15
1640840560000|2021-12-30 05:02:40|32698.5|32616.9|32700.7|32617.8|32703.5|32618.7|32698.5|32615.9|10
1640840570000|2021-12-30 05:02:50|32700.6|32617.4|32700.8|32618.4|32703.9|32618.4|32699.7|32616.2|7
1640840580000|2021-12-30 05:03:00|32701.2|32617.9|32701|32615.6|32704.2|32621.8|32699.2|32615.1|18
1640840590000|2021-12-30 05:03:10|32700.8|32615.4|32697.1|32622.3|32701.2|32622.5|32697|32612.4|19
1640840600000|2021-12-30 05:03:20|32699.3|32620.9|32698.9|32618.5|32705.8|32620.9|32698.9|32614.1|16
1640840610000|2021-12-30 05:03:30|32703.9|32624.1|32702.7|32615.3|32707.9|32624.1|32694.6|32612.9|17
1640840620000|2021-12-30 05:03:40|32702.5|32615.4|32698.9|32620|32705.4|32620|32698.7|32613.8|17
1640840630000|2021-12-30 05:03:50|32700.1|32617.8|32701.2|32616.5|32701.6|32619.4|32698.2|32616.2|13
1640840640000|2021-12-30 05:04:00|32702.6|32612.3|32702.9|32619.1|32703.4|32619.5|32700.5|32612.3|14
1640840650000|2021-12-30 05:04:10|32699.4|32621.8|32704.1|32620.1|32709.4|32622.8|32698.2|32615.4|20
1640840660000|2021-12-30 05:04:20|32703.7|32620.4|32702.6|32617|32706|32622.4|32700.2|32612.9|12
1640840670000|2021-12-30 05:04:30|32704|32616.1|32703.4|32615.8|32704|32618.6|32696.6|32615.4|12
1640840680000|2021-12-30 05:04:40|32702.3|32616.1|32701|32620.2|32702.8|32623.7|32697.2|32616.1|17
1640840690000|2021-12-30 05:04:50|32701.5|32619.8|32701.7|32622.2|32702.5|32622.2|32700.8|32618.9|12
1640840700000|2021-12-30 05:05:00|32702.5|32621.6|32702.3|32615.2|32707.2|32623.3|32700.2|32614.2|17
1640840710000|2021-12-30 05:05:10|32703.2|32615.3|32703.5|32615.3|32705.2|32618.3|32701.3|32614.2|14
1640840720000|2021-12-30 05:05:20|32703|32616.2|32701.8|32621.2|32705|32624.6|32699.2|32616.2|12
1640840730000|2021-12-30 05:05:30|32702.5|32621.8|32705.7|32612|32706.2|32621.8|32702.5|32612|12
1640840740000|2021-12-30 05:05:40|32706.1|32612.7|32704.7|32616.2|32706.1|32617.5|32702.6|32612.7|10
1640840750000|2021-12-30 05:05:50|32704.4|32615.8|32704.6|32617.5|32706.7|32617.5|32703.1|32612.4|8
1640840760000|2021-12-30 05:06:00|32704.8|32617.8|32704.7|32622.8|32708|32622.8|32702.1|32616|11
1640840770000|2021-12-30 05:06:10|32704.8|32623.3|32706.7|32619.7|32708.6|32624|32702.9|32616.7|13
1640840780000|2021-12-30 05:06:20|32708|32618.8|32704.2|32618.8|32709.1|32618.8|32704.2|32617.6|7
1640840790000|2021-12-30 05:06:30|32703.6|32619.4|32703.6|32620|32706|32621.2|32702.3|32616.5|9
1640840800000|2021-12-30 05:06:40|32704|32619.6|32706.2|32616.2|32706.7|32622.5|32700.3|32614.4|13
1640840810000|2021-12-30 05:06:50|32705.9|32616.5|32701.6|32623.3|32707.4|32623.9|32700.8|32616.1|18
1640840820000|2021-12-30 05:07:00|32703.8|32621.4|32701.5|32623.1|32705.4|32623.1|32701.4|32620.2|9
1640840830000|2021-12-30 05:07:10|32701.7|32623|32708|32619|32708|32625.5|32700.9|32618.8|19
1640840840000|2021-12-30 05:07:20|32702.2|32623.4|32706.1|32621.2|32706.1|32625.3|32700.4|32621.2|9
1640840850000|2021-12-30 05:07:30|32705.3|32622|32701.2|32625.7|32705.3|32626.9|32699.9|32622|7
1640840860000|2021-12-30 05:07:40|32702.4|32624.9|32703.6|32622.3|32706.8|32625.1|32702|32620.9|10
1640840870000|2021-12-30 05:07:50|32705.4|32621.4|32703.1|32624.1|32706.4|32626.9|32700.1|32621.4|15
1640840880000|2021-12-30 05:08:00|32705.1|32624.2|32707|32620.3|32707.1|32624.2|32703.5|32620.3|12
1640840890000|2021-12-30 05:08:10|32703.5|32623.4|32705|32622.9|32708.2|32623.4|32703.5|32619.1|10
1640840900000|2021-12-30 05:08:20|32707.9|32619.9|32707.9|32617.5|32709.6|32621.3|32706.2|32615.9|12
1640840910000|2021-12-30 05:08:30|32708.9|32617.2|32706.7|32619.7|32708.9|32622.2|32704.3|32617|12
1640840920000|2021-12-30 05:08:40|32706.6|32619.6|32706.7|32621.1|32706.7|32624.8|32702.8|32619.6|8
1640840930000|2021-12-30 05:08:50|32706.6|32621|32709.1|32620.3|32709.1|32622|32705.5|32619.1|9
1640840940000|2021-12-30 05:09:00|32703.8|32620.4|32706.7|32620.6|32708.7|32626.3|32701.8|32619.5|16
1640840950000|2021-12-30 05:09:10|32701.8|32625|32708|32620.3|32709.7|32625|32701.7|32618.9|9
1640840960000|2021-12-30 05:09:20|32707.4|32619.7|32705.7|32621.1|32710.1|32621.1|32705.7|32617.3|5
1640840970000|2021-12-30 05:09:30|32706.3|32621.7|32702.5|32625.3|32709|32627|32700.3|32620.3|8
1640840980000|2021-12-30 05:09:40|32710.8|32619.2|32707.5|32621.5|32711|32625.8|32702.5|32618.8|8
1640840990000|2021-12-30 05:09:50|32703.3|32624.3|32705.2|32623|32705.2|32626.4|32701|32623|10
1640841000000|2021-12-30 05:10:00|32704.7|32622.5|32702.4|32624.5|32704.7|32625.1|32701.9|32622.5|5
1640841010000|2021-12-30 05:10:10|32701.8|32625.4|32707.5|32620|32707.5|32625.4|32701.8|32620|4
1640841020000|2021-12-30 05:10:20|32708.1|32620.6|32704.4|32624.3|32708.1|32625.5|32702.3|32620|10
1640841030000|2021-12-30 05:10:30|32705.5|32623.6|32708|32622|32709.4|32626.1|32702.8|32620.6|11
1640841040000|2021-12-30 05:10:40|32707.9|32621.9|32706.3|32623|32709.5|32627.4|32700.5|32620.6|11
1640841050000|2021-12-30 05:10:50|32707.2|32622|32705.8|32623|32710.1|32624.2|32705.6|32620.4|8
1640841060000|2021-12-30 05:11:00|32707.3|32622.1|32708.2|32621.1|32710.5|32622.1|32707.3|32618.9|11
1640841070000|2021-12-30 05:11:10|32706.8|32622.3|32703.4|32624.5|32709.1|32624.5|32703.4|32619.1|9
1640841080000|2021-12-30 05:11:20|32706|32622.9|32708.5|32619.7|32711.7|32624.5|32704.1|32617.8|9
1640841090000|2021-12-30 05:11:30|32705.3|32622.6|32707.1|32621.2|32709.5|32622.6|32705.1|32618.5|6
1640841100000|2021-12-30 05:11:40|32709|32620.6|32707.6|32621.7|32710.5|32627.3|32700.4|32619.1|12
1640841110000|2021-12-30 05:11:50|32702.4|32625.8|32703.9|32623.9|32710.2|32625.8|32702.4|32618.3|10
1640841120000|2021-12-30 05:12:00|32705.9|32622.3|32708.1|32620.9|32709.6|32623.9|32703.9|32619.8|14
1640841130000|2021-12-30 05:12:10|32709.6|32619.7|32702.7|32625.5|32709.7|32627|32700.7|32619.5|11
1640841140000|2021-12-30 05:12:20|32701.4|32625.9|32707|32622.3|32707|32626.8|32700.5|32622.3|12
1640841150000|2021-12-30 05:12:30|32707.2|32621.5|32703.4|32625.1|32707.9|32625.1|32703.1|32621.5|9
1640841160000|2021-12-30 05:12:40|32701.6|32626.3|32705.7|32622.1|32705.9|32627.7|32700.4|32622.1|11
1640841170000|2021-12-30 05:12:50|32705.3|32622.9|32707.5|32622.4|32709.4|32624.9|32704.5|32619.7|9
1640841180000|2021-12-30 05:13:00|32705|32624.2|32707.7|32624.1|32709.4|32625.4|32705|32621.2|10
1640841190000|2021-12-30 05:13:10|32707.5|32624.5|32704.7|32626.9|32708.8|32626.9|32704.7|32623.3|5
1640841200000|2021-12-30 05:13:20|32708|32624.3|32706.8|32621.5|32709.3|32631.9|32698|32620.8|15
1640841210000|2021-12-30 05:13:30|32707.3|32622|32708|32620.3|32708.4|32622|32705.4|32619.2|14
1640841220000|2021-12-30 05:13:40|32708.5|32619.7|32707.8|32622.7|32708.5|32624.2|32705.4|32619.3|18
1640841230000|2021-12-30 05:13:50|32708.3|32621.9|32702.9|32625.9|32708.3|32625.9|32702.8|32621.9|10
1640841240000|2021-12-30 05:14:00|32704.2|32625.7|32706|32618.7|32706.4|32626.4|32702.9|32618.7|10
1640841250000|2021-12-30 05:14:10|32705.6|32618.8|32705.9|32622.8|32708.6|32627.5|32702.3|32618.8|12
1640841260000|2021-12-30 05:14:20|32707.1|32621.8|32705.9|32622.8|32707.8|32624.9|32704.2|32621.4|8
1640841270000|2021-12-30 05:14:30|32707.1|32621.8|32709.1|32618.3|32709.4|32622.8|32706.1|32617.8|11
1640841280000|2021-12-30 05:14:40|32707.7|32619.5|32706|32621.9|32709|32624.7|32704.8|32618.4|11
1640841290000|2021-12-30 05:14:50|32707.3|32620.8|32707|32621.7|32707.7|32622.7|32705.7|32620.8|11
1640841300000|2021-12-30 05:15:00|32705.7|32622.7|32703.9|32624|32707.2|32625.1|32703.1|32621.8|14
1640841310000|2021-12-30 05:15:10|32705.3|32623.2|32701.2|32627.6|32709.4|32630.8|32696.2|32622.7|11
1640841320000|2021-12-30 05:15:20|32698.3|32628.9|32705.6|32622.9|32708.9|32628.9|32698.3|32620.6|14
1640841330000|2021-12-30 05:15:30|32705|32623.3|32706.5|32622|32708.4|32623.3|32705|32619.9|6
1640841340000|2021-12-30 05:15:40|32706.1|32622.7|32704.4|32624.8|32707.1|32627.5|32703.4|32622.7|14
1640841350000|2021-12-30 05:15:50|32705.5|32624.7|32705.1|32624.5|32705.5|32627.4|32702.1|32624.5|10
1640841360000|2021-12-30 05:16:00|32704.1|32625.3|32705.7|32625|32708.8|32628.5|32703.7|32622.3|11
1640841370000|2021-12-30 05:16:10|32708|32622.7|32704.7|32626|32708.6|32626|32704.7|32622.1|10
1640841380000|2021-12-30 05:16:20|32707.9|32622.7|32710.3|32619|32710.3|32622.7|32707.9|32619|7
1640841390000|2021-12-30 05:16:30|32710.1|32619.3|32708|32622.8|32710.6|32626.3|32705.1|32619.2|17
1640841400000|2021-12-30 05:16:40|32708.6|32622.2|32703.2|32626.2|32708.6|32626.3|32702.8|32622.2|10
1640841410000|2021-12-30 05:16:50|32705.5|32624.1|32701.5|32627.4|32706.2|32627.5|32701.5|32623.7|13
1640841420000|2021-12-30 05:17:00|32707.5|32616.9|32707|32621.2|32709.6|32622.3|32705.6|32616.5|18
1640841430000|2021-12-30 05:17:10|32704.6|32622.5|32705|32624.9|32706.8|32629.6|32701.9|32621.2|13
1640841440000|2021-12-30 05:17:20|32706.6|32622.9|32705.7|32625.1|32707.6|32625.1|32705.7|32621.9|8
1640841450000|2021-12-30 05:17:30|32709.9|32620.2|32705.2|32624.5|32709.9|32627.3|32703.3|32620.2|15
1640841460000|2021-12-30 05:17:40|32706.3|32623.8|32705.1|32624.8|32706.3|32626.4|32703.3|32623.8|8
1640841470000|2021-12-30 05:17:50|32705.6|32624.1|32704.6|32626.4|32707.1|32627.8|32703.4|32622.6|10
1640841480000|2021-12-30 05:18:00|32707.4|32623.3|32707.2|32622.6|32708|32624.7|32706.3|32622.6|6
1640841490000|2021-12-30 05:18:10|32702.5|32626.9|32709.8|32620.6|32711.4|32634.2|32696.1|32617.7|10
1640841500000|2021-12-30 05:18:20|32709.4|32620.7|32704.6|32624.8|32711|32624.8|32704.6|32618.7|8
1640841510000|2021-12-30 05:18:30|32706.4|32623.6|32705.6|32624|32709.8|32624|32705.6|32620.1|7
1640841520000|2021-12-30 05:18:40|32706.8|32623.9|32698.2|32632.5|32706.8|32632.5|32698.2|32623.9|6
1640841530000|2021-12-30 05:18:50|32699.2|32632|32698.2|32632.5|32699.2|32632.5|32698.2|32632|2
1640841540000|2021-12-30 05:19:00|32699.2|32632|32711.8|32619.6|32711.8|32632|32699.2|32619.6|7
1640841550000|2021-12-30 05:19:10|32704|32626.1|32704.7|32625.5|32709.3|32626.1|32704|32619.6|8
1640841560000|2021-12-30 05:19:20|32710|32621.1|32705.4|32624.7|32710|32627.3|32703|32621.1|10
1640841570000|2021-12-30 05:19:30|32703.6|32626.1|32703.2|32627.6|32704.7|32627.6|32702.1|32625.9|6
1640841580000|2021-12-30 05:19:40|32705.9|32625.2|32703.1|32627.4|32705.9|32627.8|32702.5|32625.2|8
1640841590000|2021-12-30 05:19:50|32702.9|32627.3|32704.6|32626|32708.8|32628.8|32700.9|32622.1|12
1640841600000|2021-12-30 05:20:00|32704.5|32626.6|32707.8|32621.6|32707.8|32626.6|32703|32621.6|10
1640841610000|2021-12-30 05:20:10|32708.2|32622.1|32707.2|32624|32709.8|32625.2|32706.4|32621.9|12
1640841620000|2021-12-30 05:20:20|32706.4|32625.1|32704.3|32627.4|32709.2|32627.4|32704.3|32622.7|6
1640841630000|2021-12-30 05:20:30|32708|32623.9|32702.9|32629.2|32708|32632.9|32697.4|32623.9|8
1640841640000|2021-12-30 05:20:40|32698.7|32632.1|32708.8|32624.3|32709.6|32632.1|32698.7|32622|9
1640841650000|2021-12-30 05:20:50|32710.5|32621.5|32705.2|32626.1|32710.5|32627.7|32703.3|32621.5|9
1640841660000|2021-12-30 05:21:00|32693.4|32635.7|32705.7|32623|32709.9|32635.7|32693.4|32621.5|17
1640841670000|2021-12-30 05:21:10|32703.8|32623.2|32705.8|32623|32705.8|32626|32702.4|32623|7
1640841680000|2021-12-30 05:21:20|32704.1|32624.5|32704|32626|32704.9|32628.6|32701.9|32624.5|8
1640841690000|2021-12-30 05:21:30|32702.3|32627.2|32703.5|32623.6|32703.5|32630.1|32695.8|32623.6|5
1640841700000|2021-12-30 05:21:40|32700.3|32626.8|32705.1|32623.4|32706.5|32629.7|32699|32623.3|13
1640841710000|2021-12-30 05:21:50|32703.5|32625|32705.1|32622|32707.1|32625|32702.3|32620.3|8
1640841720000|2021-12-30 05:22:00|32701.5|32625.1|32703.5|32624.4|32705.6|32625.1|32701.5|32622.3|6
1640841730000|2021-12-30 05:22:10|32702.1|32628.7|32701.7|32627.1|32703.9|32629.4|32700.5|32625.7|5
1640841740000|2021-12-30 05:22:20|32704.3|32624.7|32702.5|32627.7|32705.3|32627.7|32702.5|32624|10
1640841750000|2021-12-30 05:22:30|32702.2|32627.9|32708.4|32621.3|32710.6|32632.3|32698.4|32619|19
1640841760000|2021-12-30 05:22:40|32707.2|32622.6|32707|32622.5|32710.1|32625.6|32702.3|32619.6|10
1640841770000|2021-12-30 05:22:50|32708.6|32619.8|32701.5|32626.2|32708.6|32627.5|32701.5|32619.8|10
1640841780000|2021-12-30 05:23:00|32707.7|32620.3|32705.1|32622.9|32710.2|32623.4|32704.7|32618.8|6
1640841790000|2021-12-30 05:23:10|32703.2|32624.6|32704.6|32624.9|32706.1|32629.5|32701.2|32624.1|6
1640841800000|2021-12-30 05:23:20|32703.5|32625.9|32701.9|32627.4|32704.9|32627.4|32701.9|32624.2|4
1640841810000|2021-12-30 05:23:30|32702.8|32626.8|32695.6|32634|32702.8|32634|32695.3|32626.8|8
1640841820000|2021-12-30 05:23:40|32696.5|32633.8|32706.5|32621.6|32710.7|32633.8|32696.5|32617.9|5
1640841830000|2021-12-30 05:23:50|32709.2|32619.5|32706|32624.4|32709.2|32629.7|32701.6|32619.5|7
1640841840000|2021-12-30 05:24:00|32705.9|32624.9|32703.6|32626.5|32707.1|32626.5|32703.6|32623.2|6
1640841850000|2021-12-30 05:24:10|32704.2|32626.4|32702|32627.9|32704.2|32627.9|32702|32626.4|4
1640841860000|2021-12-30 05:24:20|32709.4|32620.2|32703.5|32625.9|32709.4|32630|32700.2|32620.2|9
1640841870000|2021-12-30 05:24:30|32708.7|32619.7|32708.3|32620|32709.7|32625.8|32701.9|32618.5|9
1640841880000|2021-12-30 05:24:40|32703.9|32622.6|32702.3|32625.8|32707.5|32628|32701.9|32621|15
1640841890000|2021-12-30 05:24:50|32703.8|32624.8|32707.2|32621.2|32708|32626.6|32702.4|32620.9|9
1640841900000|2021-12-30 05:25:00|32707.3|32621.3|32706.5|32622.8|32707.3|32627.4|32702.4|32621.3|7
1640841910000|2021-12-30 05:25:10|32704.8|32624.1|32706.7|32622.2|32709.3|32624.1|32704.8|32620.1|13
1640841920000|2021-12-30 05:25:20|32707.2|32622.7|32708.5|32619.7|32713|32628.2|32700.7|32615|11
1640841930000|2021-12-30 05:25:30|32704.5|32623.2|32709.6|32620.4|32711.2|32626.6|32703.4|32614.9|16
1640841940000|2021-12-30 05:25:40|32708.9|32621.1|32704.2|32625.7|32708.9|32625.7|32704.2|32621.1|11
1640841950000|2021-12-30 05:25:50|32705.2|32624.8|32700.2|32626.7|32705.2|32627.6|32699.4|32624.8|18
1640841960000|2021-12-30 05:26:00|32701.3|32626.1|32697|32631.2|32712|32631.2|32695.6|32620.7|22
1640841970000|2021-12-30 05:26:10|32693.2|32635.2|32706.3|32619.2|32709.8|32635.2|32693.2|32619.2|9
1640841980000|2021-12-30 05:26:20|32708.4|32619.3|32700.6|32628.4|32708.4|32628.4|32700.6|32618.8|8
1640841990000|2021-12-30 05:26:30|32702.7|32626.4|32707.9|32621.2|32708.9|32626.4|32702.7|32619.9|10
1640842000000|2021-12-30 05:26:40|32704.7|32623.9|32705.4|32622.3|32707.3|32623.9|32704.5|32621.7|10
1640842010000|2021-12-30 05:26:50|32709.1|32619.3|32703.8|32625|32709.1|32625|32703.8|32619.3|13
1640842020000|2021-12-30 05:27:00|32702.5|32626.2|32702.8|32625.7|32711.1|32626.2|32702.5|32619.1|8
1640842030000|2021-12-30 05:27:10|32702.1|32626.2|32699.9|32628.4|32708.9|32628.4|32695.5|32620.7|10
1640842040000|2021-12-30 05:27:20|32703.1|32625.6|32707.3|32622.4|32709|32626|32702.5|32621.1|15
1640842050000|2021-12-30 05:27:30|32704.1|32625.6|32700.2|32628.7|32706.1|32628.7|32700.2|32623.4|8
1640842060000|2021-12-30 05:27:40|32700.1|32628.9|32705.1|32626.2|32706.7|32628.9|32700.1|32625.1|13
1640842070000|2021-12-30 05:27:50|32703.6|32627|32703.5|32627.1|32705.2|32627.7|32702.5|32625.5|5
1640842080000|2021-12-30 05:28:00|32701.9|32628.4|32702.2|32627.8|32708.5|32628.4|32701.9|32623.1|9
1640842090000|2021-12-30 05:28:10|32702.3|32627.9|32703.3|32626.9|32709|32629.6|32699.1|32622.3|10
1640842100000|2021-12-30 05:28:20|32703.2|32624.3|32702.5|32627.1|32709|32627.1|32702.5|32621.2|11
1640842110000|2021-12-30 05:28:30|32704.6|32625.4|32705.6|32624.5|32707.4|32626.6|32702.7|32623.2|8
1640842120000|2021-12-30 05:28:40|32702.9|32626.6|32702.6|32626.9|32707.7|32626.9|32702.4|32623.6|8
1640842130000|2021-12-30 05:28:50|32702.7|32626.1|32708|32623.2|32712.1|32627.5|32702.7|32620.1|12
1640842140000|2021-12-30 05:29:00|32704.2|32623.3|32700|32629.1|32709.6|32629.1|32700|32622.8|9
1640842150000|2021-12-30 05:29:10|32699.7|32629.7|32701.9|32626.8|32707.1|32629.7|32699.7|32623.3|10
1640842160000|2021-12-30 05:29:20|32705.4|32624.6|32702.7|32627.6|32707.8|32627.6|32702.7|32624.2|12
1640842170000|2021-12-30 05:29:30|32703|32627|32705.1|32626|32705.9|32627.1|32703|32625|9
1640842180000|2021-12-30 05:29:40|32706.1|32625.2|32703.5|32627.1|32707.4|32627.8|32701.7|32624|13
1640842190000|2021-12-30 05:29:50|32704.1|32626.6|32703.4|32626.8|32706.6|32628|32702.4|32624.6|11
1640842200000|2021-12-30 05:30:00|32703.6|32626.9|32704.3|32625.7|32707.3|32627.5|32702.2|32624.1|14
1640842210000|2021-12-30 05:30:10|32705.2|32625.2|32706.7|32623.9|32708.2|32625.8|32703.1|32621.9|14
1640842220000|2021-12-30 05:30:20|32706.3|32624|32705.7|32625.8|32708.7|32625.8|32705.7|32621.8|16
1640842230000|2021-12-30 05:30:30|32705.9|32627.2|32696.7|32627.2|32708.9|32627.5|32693.5|32623.5|20
1640842240000|2021-12-30 05:30:40|32696.8|32627|32696.8|32631.9|32699.5|32632.3|32691.9|32627|9
1640842250000|2021-12-30 05:30:50|32697.1|32631.7|32690.6|32630.2|32702.7|32631.7|32690.4|32627.5|12
1640842260000|2021-12-30 05:31:00|32691.3|32631.2|32701.9|32626.3|32705.2|32634.6|32690.6|32622.7|16
1640842270000|2021-12-30 05:31:10|32699.9|32628|32692.5|32629.3|32699.9|32634.4|32690|32627.9|20
1640842280000|2021-12-30 05:31:20|32691.6|32629.5|32697.5|32633.3|32702.9|32633.3|32691.3|32628.2|21
1640842290000|2021-12-30 05:31:30|32694.6|32634.3|32699.8|32637.3|32703.1|32637.3|32694.6|32633.6|9
1640842300000|2021-12-30 05:31:40|32702.2|32637.4|32706.4|32627.2|32709.1|32637.7|32700.7|32626.1|9
1640842310000|2021-12-30 05:31:50|32703.6|32630.2|32701.5|32629|32704.9|32630.2|32695.6|32626|18
1640842320000|2021-12-30 05:32:00|32695.9|32630.9|32693.7|32631.4|32696.7|32634|32693.6|32628.6|14
1640842330000|2021-12-30 05:32:10|32692.4|32634.2|32693.3|32633.2|32693.3|32636.4|32692.4|32631.4|9
1640842340000|2021-12-30 05:32:20|32692.9|32634.8|32700.2|32637.2|32700.5|32637.2|32692.9|32632.3|8
1640842350000|2021-12-30 05:32:30|32699.7|32637.3|32695.7|32637.5|32707.8|32637.5|32695.3|32627|14
1640842360000|2021-12-30 05:32:40|32695.6|32631.6|32693.4|32632.8|32695.7|32639.4|32691.7|32627.3|13
1640842370000|2021-12-30 05:32:50|32691.8|32636|32697.1|32631.6|32700.8|32645.9|32691.2|32630.6|15
1640842380000|2021-12-30 05:33:00|32697.6|32631.2|32698.3|32632.1|32698.3|32636.1|32695.7|32630.1|6
1640842390000|2021-12-30 05:33:10|32697.5|32633.8|32694.8|32635.3|32697.5|32637.9|32691.4|32629.1|10
1640842400000|2021-12-30 05:33:20|32694.5|32637.3|32692.5|32635.7|32694.5|32639.3|32692.4|32634.2|8
1640842410000|2021-12-30 05:33:30|32691.2|32639.6|32689.9|32638.4|32695.5|32639.6|32689.9|32628.2|14
1640842420000|2021-12-30 05:33:40|32693.1|32634.4|32693.1|32634.2|32703.4|32639.2|32691.8|32630.7|20
1640842430000|2021-12-30 05:33:50|32693.2|32634.7|32696.7|32633.3|32700.1|32635.2|32693.2|32629.4|10
1640842440000|2021-12-30 05:34:00|32697|32633.5|32699.1|32634.1|32703.2|32639.1|32693.4|32632.2|17
1640842450000|2021-12-30 05:34:10|32699.4|32633.1|32699.6|32637.4|32705.6|32638.7|32699.4|32631.7|18
1640842460000|2021-12-30 05:34:20|32700.3|32635.7|32696.7|32639.6|32700.3|32643.5|32695.8|32635.7|9
1640842470000|2021-12-30 05:34:30|32696.9|32639.9|32696.5|32640.5|32696.9|32643.8|32696|32636|11
1640842480000|2021-12-30 05:34:40|32696.3|32639.7|32696.4|32631.1|32696.4|32639.7|32695.8|32631.1|9
1640842490000|2021-12-30 05:34:50|32696.1|32630.2|32696.7|32639.3|32698.4|32642.3|32696.1|32630.2|12
1640842500000|2021-12-30 05:35:00|32696.9|32638.3|32697.4|32640.5|32698|32640.5|32696.6|32637.8|12
1640842510000|2021-12-30 05:35:10|32697.6|32641.5|32698|32638.5|32698.8|32641.5|32697.4|32637.4|16
1640842520000|2021-12-30 05:35:20|32697.8|32638.2|32698.8|32641.2|32699.5|32645.3|32697.2|32636.9|8
1640842530000|2021-12-30 05:35:30|32700.5|32641.8|32697.5|32638.9|32707.3|32648.9|32696.6|32629.1|20
1640842540000|2021-12-30 05:35:40|32696.8|32639.8|32702.5|32641.5|32705.3|32648|32692.8|32628.4|23
1640842550000|2021-12-30 05:35:50|32702.7|32640.8|32706.3|32640.4|32711|32644.3|32701|32635.8|23
1640842560000|2021-12-30 05:36:00|32707.5|32641.5|32715.8|32641.2|32715.8|32657.8|32705.6|32638.1|22
1640842570000|2021-12-30 05:36:10|32714.1|32641.8|32708|32647.6|32714.4|32648.4|32708|32641.8|21
1640842580000|2021-12-30 05:36:20|32708.9|32644.9|32707.3|32642.8|32711.9|32647.8|32707.1|32641.9|16
1640842590000|2021-12-30 05:36:30|32707.6|32643.6|32707.2|32645.8|32712.3|32647.4|32706.7|32642.5|11
1640842600000|2021-12-30 05:36:40|32707|32651.1|32714.1|32636.7|32718.7|32651.1|32706.6|32632.6|16
1640842610000|2021-12-30 05:36:50|32713.1|32637.7|32706.2|32647.3|32713.2|32649.3|32705.5|32637.2|20
1640842620000|2021-12-30 05:37:00|32716.7|32635.6|32708|32643.9|32716.7|32644.9|32706.7|32635.6|20
1640842630000|2021-12-30 05:37:10|32708.1|32645|32708.9|32645.6|32717.4|32649.5|32707.3|32642.3|18
1640842640000|2021-12-30 05:37:20|32708.4|32646.8|32713.3|32643.9|32714.8|32649.2|32708|32642.4|13
1640842650000|2021-12-30 05:37:30|32713|32644.3|32709.7|32642.9|32714.7|32645.4|32707.2|32639.5|17
1640842660000|2021-12-30 05:37:40|32708.7|32643.9|32712.8|32644.9|32714.9|32646.4|32707.4|32641.8|20
1640842670000|2021-12-30 05:37:50|32708|32645.2|32708.8|32647.9|32708.8|32651.9|32706.8|32644|13
1640842680000|2021-12-30 05:38:00|32708.4|32642.1|32712.3|32643.9|32715.3|32643.9|32708.4|32639.4|10
1640842690000|2021-12-30 05:38:10|32709.7|32641.2|32711.3|32644.5|32716.3|32644.6|32709.7|32640.6|12
1640842700000|2021-12-30 05:38:20|32714.1|32643.1|32706.9|32651.1|32714.1|32651.1|32706.9|32642.2|14
1640842710000|2021-12-30 05:38:30|32706.8|32653.5|32708.7|32652.3|32708.7|32653.5|32706.6|32644.7|15
1640842720000|2021-12-30 05:38:40|32707.9|32653.5|32709.1|32651.3|32710.1|32654.6|32707.9|32649.5|11
1640842730000|2021-12-30 05:38:50|32709.2|32645.5|32714.6|32643.2|32716.6|32648.4|32708.1|32641|10
1640842740000|2021-12-30 05:39:00|32716.1|32640.1|32713.8|32643.9|32716.1|32644.9|32708.1|32639.7|8
1640842750000|2021-12-30 05:39:10|32713.1|32645.2|32711.7|32645|32713.1|32646|32711.7|32642.5|10
1640842760000|2021-12-30 05:39:20|32707.9|32646|32709.4|32647.2|32710.3|32647.3|32707.9|32640.2|10
1640842770000|2021-12-30 05:39:30|32709.2|32651.8|32718.3|32636.5|32718.3|32653|32709.2|32636.5|9
1640842780000|2021-12-30 05:39:40|32713|32645.3|32709.8|32644|32713|32650.4|32709.8|32642.4|12
1640842790000|2021-12-30 05:39:50|32709.4|32642.4|32714.3|32649.6|32718.3|32650.4|32709.4|32639.3|14
1640842800000|2021-12-30 05:40:00|32713.5|32648.5|32709.5|32653|32714.1|32653|32709.5|32648|18
1640842810000|2021-12-30 05:40:10|32708.9|32652.1|32714.5|32647.7|32716.2|32653.8|32708.9|32642.4|11
1640842820000|2021-12-30 05:40:20|32714.6|32644.6|32706.8|32648.1|32714.6|32653.5|32706.8|32643.7|11
1640842830000|2021-12-30 05:40:30|32707|32650.1|32709.4|32649.2|32722.1|32651.7|32707|32636.2|17
1640842840000|2021-12-30 05:40:40|32709.3|32642.6|32708.5|32651.5|32711.1|32651.5|32708.1|32642.6|16
1640842850000|2021-12-30 05:40:50|32708.7|32652|32708.5|32648.9|32708.8|32652|32708.2|32646.3|7
1640842860000|2021-12-30 05:41:00|32708.7|32647.3|32709|32651.6|32709.2|32654.5|32707.9|32647.3|10
1640842870000|2021-12-30 05:41:10|32708.9|32650.3|32716.6|32636.2|32719.2|32653|32705.2|32635.2|20
1640842880000|2021-12-30 05:41:20|32715.3|32637|32715|32635.7|32716.1|32639|32713.4|32634.7|7
1640842890000|2021-12-30 05:41:30|32716.1|32634.7|32712.1|32641.1|32716.1|32641.8|32706|32633.7|13
1640842900000|2021-12-30 05:41:40|32712.6|32640.3|32713.1|32645.3|32718|32646.6|32707|32636.1|8
1640842910000|2021-12-30 05:41:50|32711.2|32648.6|32708.5|32647.2|32711.6|32649.1|32707.2|32644.9|14
1640842920000|2021-12-30 05:42:00|32708.9|32646.5|32710.1|32645.1|32711.9|32646.7|32708.9|32641.3|13
1640842930000|2021-12-30 05:42:10|32711.4|32644.2|32710.3|32644.1|32711.8|32646.4|32710.3|32642.1|11
1640842940000|2021-12-30 05:42:20|32707|32647.2|32705.4|32649.9|32707|32649.9|32705.4|32643.8|7
1640842950000|2021-12-30 05:42:30|32705.6|32650.3|32707.2|32648.3|32707.5|32650.3|32704.2|32643.3|12
1640842960000|2021-12-30 05:42:40|32707.5|32642.6|32705.6|32653.8|32707.5|32654.9|32705.4|32642.6|9
1640842970000|2021-12-30 05:42:50|32705.7|32647.5|32705.9|32649.1|32705.9|32649.1|32705.7|32646.4|6
1640842980000|2021-12-30 05:43:00|32713.3|32643.6|32710.2|32642.7|32714|32644.2|32710.2|32640.1|15
1640842990000|2021-12-30 05:43:10|32712.5|32640.2|32706.4|32651.8|32714.3|32652.1|32704.4|32637.4|11
1640843000000|2021-12-30 05:43:20|32706.3|32649.9|32705.8|32647.2|32706.8|32651.8|32705.8|32644.7|18
1640843010000|2021-12-30 05:43:30|32704.9|32648|32705.7|32641.6|32706.3|32648|32704.6|32640.3|13
1640843020000|2021-12-30 05:43:40|32705.1|32643.6|32706|32650.2|32706|32652.2|32705.1|32641.8|6
1640843030000|2021-12-30 05:43:50|32706.2|32644.6|32704.8|32651.2|32706.3|32651.8|32704.8|32643.8|9
1640843040000|2021-12-30 05:44:00|32703.4|32642.3|32705.4|32655.4|32706.2|32655.4|32702.4|32642.3|12
1640843050000|2021-12-30 05:44:10|32704.7|32654.7|32705.9|32643.4|32707|32654.7|32704.7|32640.7|18
1640843060000|2021-12-30 05:44:20|32706.1|32645.3|32703.4|32642.7|32706.1|32651.5|32702.7|32641.1|8
1640843070000|2021-12-30 05:44:30|32706.1|32649.6|32705|32648.8|32706.1|32651.1|32703.8|32646.2|19
1640843080000|2021-12-30 05:44:40|32705.1|32648.5|32704|32649.4|32705.1|32651|32703.8|32643.8|10
1640843090000|2021-12-30 05:44:50|32704.2|32648.7|32703.1|32647.3|32704.2|32651.8|32702.8|32646.7|7
1640843100000|2021-12-30 05:45:00|32703.2|32649.4|32703.3|32643.3|32703.4|32650.3|32702.7|32643.2|11
1640843110000|2021-12-30 05:45:10|32703.1|32644.1|32702.1|32647.4|32706.4|32656.4|32702.1|32640.3|10
1640843120000|2021-12-30 05:45:20|32703.3|32645.8|32708.6|32641.9|32709.7|32650.3|32702.7|32639.5|12
1640843130000|2021-12-30 05:45:30|32707.8|32643.1|32706.2|32642.4|32707.8|32644|32706.2|32640.4|13
1640843140000|2021-12-30 05:45:40|32706.9|32641.3|32702.1|32647.2|32706.9|32648.4|32702.1|32641.3|14
1640843150000|2021-12-30 05:45:50|32702.2|32646.9|32703|32646.6|32704.5|32647.7|32702|32644.8|14
1640843160000|2021-12-30 05:46:00|32703.2|32643.9|32702|32643.2|32703.2|32647.1|32702|32641.6|6
1640843170000|2021-12-30 05:46:10|32701.8|32644.3|32703.1|32647.6|32704|32649.2|32700.4|32640.6|20
1640843180000|2021-12-30 05:46:20|32702.9|32644.3|32704.1|32642.5|32704.3|32648.5|32701.6|32642.5|19
1640843190000|2021-12-30 05:46:30|32703.6|32643.3|32701.7|32646.8|32704|32649.5|32701.7|32642.9|20
1640843200000|2021-12-30 05:46:40|32701.9|32648.3|32699.9|32644.8|32701.9|32648.3|32699.7|32637.8|13
1640843210000|2021-12-30 05:46:50|32699.8|32646.4|32701.5|32641.4|32703.3|32647.4|32699.8|32641.4|13
1640843220000|2021-12-30 05:47:00|32701.3|32639.6|32699.1|32638.2|32705.3|32647.9|32699|32635|18
1640843230000|2021-12-30 05:47:10|32700|32642.7|32702|32639|32703.6|32644|32696.6|32635.7|17
1640843240000|2021-12-30 05:47:20|32701.6|32639.6|32701.4|32640.1|32702.8|32641.8|32700.7|32638.1|18
1640843250000|2021-12-30 05:47:30|32701.3|32640.2|32698.1|32639.2|32701.3|32642.5|32698.1|32638.4|9
1640843260000|2021-12-30 05:47:40|32697.8|32640.6|32696.3|32637.6|32700.3|32645.3|32696.2|32637.6|15
1640843270000|2021-12-30 05:47:50|32696.8|32645.5|32695.3|32640.6|32696.8|32646.8|32695.3|32636.7|9
1640843280000|2021-12-30 05:48:00|32698.9|32641.7|32697.9|32636.7|32704.5|32647.8|32697.2|32632.8|24
1640843290000|2021-12-30 05:48:10|32697.2|32639.6|32697|32638.1|32697.7|32640.3|32696.8|32636|10
1640843300000|2021-12-30 05:48:20|32697.9|32636.8|32697.5|32641.2|32697.9|32645.9|32696.7|32636.8|10
1640843310000|2021-12-30 05:48:30|32697.8|32640.1|32696.8|32645.9|32697.8|32646.5|32696.8|32640.1|8
1640843320000|2021-12-30 05:48:40|32697|32644.6|32699|32649|32700.4|32650.4|32697|32644.6|5
1640843330000|2021-12-30 05:48:50|32699.1|32649.1|32697.5|32647.5|32699.1|32649.1|32696.6|32637.3|9
1640843340000|2021-12-30 05:49:00|32697|32637.3|32703.3|32634.4|32706.4|32644.9|32697|32633.3|14
1640843350000|2021-12-30 05:49:10|32702|32636.7|32701.1|32641.1|32702.8|32641.1|32700.1|32635.6|15
1640843360000|2021-12-30 05:49:20|32701.7|32639.8|32698.5|32636.3|32701.9|32639.8|32698.5|32634.5|8
1640843370000|2021-12-30 05:49:30|32698|32637.8|32698.4|32639|32699|32641.1|32696.9|32634.8|11
1640843380000|2021-12-30 05:49:40|32697.9|32638.6|32696.7|32642.2|32701.6|32645|32696.7|32636.3|14
1640843390000|2021-12-30 05:49:50|32696.8|32645|32703.7|32638|32706.2|32645|32696.7|32635.6|7
1640843400000|2021-12-30 05:50:00|32701.9|32639.9|32699|32640.6|32702.3|32642.3|32698.8|32635.4|12
1640843410000|2021-12-30 05:50:10|32699.5|32639.1|32700.3|32638.1|32702.2|32641|32699.5|32635.1|9
1640843420000|2021-12-30 05:50:20|32700.9|32637|32695.5|32636.1|32700.9|32643.2|32695.5|32636.1|6
1640843430000|2021-12-30 05:50:30|32695.3|32637.9|32696|32641.3|32696|32641.3|32695.3|32635.3|9
1640843440000|2021-12-30 05:50:40|32695.7|32646|32702.8|32636.8|32703.9|32646|32695.2|32633.9|9
1640843450000|2021-12-30 05:50:50|32703.9|32633.1|32698|32637.5|32703.9|32639.5|32696.6|32633.1|13
1640843460000|2021-12-30 05:51:00|32697.5|32639.6|32696.7|32645.8|32697.5|32647.2|32696.6|32638.8|8
1640843470000|2021-12-30 05:51:10|32697.7|32645.7|32696.9|32643.4|32698|32645.7|32696.9|32640.6|4
1640843480000|2021-12-30 05:51:20|32696.1|32644|32701.9|32635.3|32704.6|32644.2|32696|32633|10
1640843490000|2021-12-30 05:51:30|32702.7|32634.3|32696.8|32642.7|32702.7|32643.6|32696.8|32634.3|15
1640843500000|2021-12-30 05:51:40|32696.9|32640.3|32696.4|32638.5|32697|32641.4|32696.1|32636.5|9
1640843510000|2021-12-30 05:51:50|32696.7|32637.5|32694.8|32636.2|32696.7|32641.1|32694.8|32636.2|7
1640843520000|2021-12-30 05:52:00|32694.7|32636.1|32697.5|32645.3|32698.6|32645.3|32694.7|32633.4|10
1640843530000|2021-12-30 05:52:10|32697.3|32643.7|32695.3|32641.2|32697.3|32646.1|32695.3|32636.7|6
1640843540000|2021-12-30 05:52:20|32695.2|32642.1|32697.1|32647.1|32697.1|32647.1|32695.2|32637.2|10
1640843550000|2021-12-30 05:52:30|32697.4|32647.4|32695.9|32634.9|32697.4|32647.4|32695.8|32634.8|6
1640843560000|2021-12-30 05:52:40|32695.8|32641.2|32695.5|32642.7|32695.8|32642.8|32695.5|32640.3|4
1640843570000|2021-12-30 05:52:50|32695.6|32641|32700.4|32650.4|32700.6|32650.6|32695.5|32641|6
1640843580000|2021-12-30 05:53:00|32695.9|32640.8|32695.3|32632.6|32698.9|32648.9|32695.3|32632.6|6
1640843590000|2021-12-30 05:53:10||32641.8||32641.8||32641.8||32641.8|1
1640843600000|2021-12-30 05:53:20|32695.1|32641.6|32695.1|32643.9|32695.1|32643.9|32695.1|32634.7|5
1640843610000|2021-12-30 05:53:30|32695.7|32641.4|32697.1|32647.1|32697.1|32647.1|32695.7|32635.7|4
1640843620000|2021-12-30 05:53:40|32697|32647|32697|32647|32697|32647|32696.8|32646.8|3
1640843630000|2021-12-30 05:53:50|32698.6|32648.6|32697.4|32640.9|32699|32648.6|32697.4|32638.4|5
1640843640000|2021-12-30 05:54:00|32696.9|32641.9|32699.1|32645.6|32700.4|32649.8|32695.2|32637.8|17
1640843650000|2021-12-30 05:54:10|32699|32642.4|32701.4|32635.7|32705|32646.4|32698.3|32627.6|33
1640843660000|2021-12-30 05:54:20|32702.4|32636.7|32698.4|32638.3|32702.4|32642.9|32697.5|32635.3|35
1640843670000|2021-12-30 05:54:30|32697.8|32639.5|32697.2|32643|32698.3|32644.5|32696.8|32638.2|30
1640843680000|2021-12-30 05:54:40|32697.7|32642.7|32698|32640.6|32698|32643|32697.2|32639.6|29
1640843690000|2021-12-30 05:54:50|32697.5|32640.3|32698.3|32639.6|32698.8|32641|32697.4|32638.3|22
1640843700000|2021-12-30 05:55:00|32697.9|32640.7|32700|32643.8|32705.5|32649.3|32695.2|32630.8|15
1640843710000|2021-12-30 05:55:10|32699|32649|32699.6|32647.7|32701.1|32649.1|32699|32646.1|24
1640843720000|2021-12-30 05:55:20|32699.1|32647.6|32697.8|32640.5|32699.6|32647.6|32697.8|32635.8|26
1640843730000|2021-12-30 05:55:30|32697.4|32638.2|32696|32645.9|32697.5|32645.9|32696|32638.2|10
1640843740000|2021-12-30 05:55:40|32696.5|32646.5|32696.4|32640.2|32697|32647|32696.4|32638.7|5
1640843750000|2021-12-30 05:55:50|32694.9|32641.2|32694.4|32636.9|32694.9|32642.3|32694.4|32636.9|5
1640843760000|2021-12-30 05:56:00|32695.3|32642.9|32695.3|32643.5|32695.5|32644|32695.1|32635.5|9
1640843770000|2021-12-30 05:56:10|32696.3|32646.3|32695.2|32639.8|32700.2|32650.2|32695.2|32629.8|13
1640843780000|2021-12-30 05:56:20|32695.1|32642.6|32695.2|32636.2|32695.2|32644.4|32695.1|32631.4|11
1640843790000|2021-12-30 05:56:30|32695|32635.7|32701.5|32643.5|32705.1|32645|32695|32635.7|14
1640843800000|2021-12-30 05:56:40|32701.9|32642.9|32700.3|32643.2|32702.6|32644.8|32700.2|32642.9|15
1640843810000|2021-12-30 05:56:50|32700.8|32642.6|32700.5|32643.5|32701|32644.4|32699.7|32641.7|28
1640843820000|2021-12-30 05:57:00|32700|32643.8|32700.1|32642.2|32701.1|32644.4|32699.8|32641|29
1640843830000|2021-12-30 05:57:10|32700.7|32641.5|32701.1|32645.2|32701.2|32650.2|32698.9|32639.2|21
1640843840000|2021-12-30 05:57:20|32700.9|32641.4|32700.8|32643|32701.5|32649.6|32700.3|32641.4|13
1640843850000|2021-12-30 05:57:30|32700.3|32645|32700.8|32643.1|32700.8|32649.5|32700.2|32643.1|9
1640843860000|2021-12-30 05:57:40|32700.6|32644.6|32701.8|32648.9|32706|32651.7|32699.5|32634|17
1640843870000|2021-12-30 05:57:50|32700|32643.5|32702.6|32641.9|32704.2|32653.5|32700|32640.8|19
1640843880000|2021-12-30 05:58:00|32703.1|32642.9|32707.9|32642.6|32707.9|32649.1|32702|32639.9|15
1640843890000|2021-12-30 05:58:10|32708.2|32642.4|32705|32648.4|32708.2|32651.5|32701.8|32641.3|21
1640843900000|2021-12-30 05:58:20|32704.6|32648.1|32703.9|32647.6|32704.7|32652.9|32703.8|32647.4|14
1640843910000|2021-12-30 05:58:30|32703.5|32649.5|32705.1|32647.7|32706|32650.8|32703.4|32643.8|12
1640843920000|2021-12-30 05:58:40|32705.6|32648.1|32706.3|32652|32707.6|32657.6|32702.5|32641.9|15
1640843930000|2021-12-30 05:58:50|32706.1|32645|32704.6|32649.8|32706.1|32649.8|32704.2|32645|17
1640843940000|2021-12-30 05:59:00|32704.2|32652.3|32711|32645.8|32712.8|32654.9|32703.8|32642.9|24
1640843950000|2021-12-30 05:59:10|32711.3|32644.4|32708.7|32645.5|32711.3|32649.1|32708.2|32642.2|14
1640843960000|2021-12-30 05:59:20|32709.5|32644.5|32706.9|32648.5|32709.9|32650.9|32706.4|32643.9|12
1640843970000|2021-12-30 05:59:30|32707.3|32647.8|32702.8|32648.6|32707.7|32651.8|32702.8|32646.6|7
1640843980000|2021-12-30 05:59:40|32702.6|32642.6|32706.5|32648.5|32708.2|32657|32702.6|32641.2|16
1640843990000|2021-12-30 05:59:50|32708.1|32641.8|32707.1|32652.1|32708.1|32658.1|32704.5|32641.8|26
1640844000000|2021-12-30 06:00:00|32706.4|32652.9|32709|32654.9|32709.4|32656.3|32701.7|32645|33
1640844010000|2021-12-30 06:00:10|32709.3|32654.6|32705.2|32655.2|32709.7|32655.5|32704.7|32654|21
1640844020000|2021-12-30 06:00:20|32704.7|32654.7|32705.4|32655.4|32706.4|32656.4|32704.3|32654.3|10
1640844030000|2021-12-30 06:00:30|32705.5|32655.5|32706.9|32656.9|32708.2|32658|32705.1|32655.1|13
1640844040000|2021-12-30 06:00:40|32707.5|32657.5|32707.5|32657.5|32707.8|32657.8|32707.2|32657.2|7
1640844050000|2021-12-30 06:00:50|32706.7|32656.7|32707|32657|32707.1|32657.1|32704.9|32652.1|15
1640844060000|2021-12-30 06:01:00|32706.9|32656.9|32708.5|32658.5|32708.6|32658.6|32706.6|32656.6|8
1640844070000|2021-12-30 06:01:10|32710.4|32656.5|32709.5|32659|32711.5|32659.6|32709.5|32656.5|14
1640844080000|2021-12-30 06:01:20|32709.8|32659.3|32709.3|32659.3|32710|32659.9|32709.1|32659.1|12
1640844090000|2021-12-30 06:01:30|32709.2|32659.2|32708.9|32658.9|32710.1|32660.1|32708.9|32658.9|7
1640844100000|2021-12-30 06:01:40|32709.1|32659.1|32710.9|32652.4|32712.2|32659.1|32708.4|32650.7|18
1640844110000|2021-12-30 06:01:50|32708.7|32655.4|32707.6|32657.6|32708.7|32657.6|32707|32655.4|17
1640844120000|2021-12-30 06:02:00|32707.8|32657.8|32707.3|32657.3|32708.2|32658.2|32707.3|32657.3|8
1640844130000|2021-12-30 06:02:10|32708.1|32658.1|32708.5|32658.5|32708.5|32658.5|32708.1|32658.1|2
1640844140000|2021-12-30 06:02:20|32709.3|32659.3|32708.9|32658.9|32709.3|32659.3|32708.9|32658.9|2
1640844150000|2021-12-30 06:02:30|32709.3|32659.3|32708.4|32658.4|32709.3|32659.3|32708.4|32658.4|4
1640844160000|2021-12-30 06:02:40|32707.7|32657.7|32707.6|32657.6|32710.1|32658.8|32707.4|32651.2|10
1640844170000|2021-12-30 06:02:50|32707|32657|32710.6|32649.1|32711.9|32657.5|32706.9|32646.9|10
1640844180000|2021-12-30 06:03:00|32708.9|32651.9|32708.7|32656.6|32709.4|32657.9|32707.9|32651.9|10
1640844190000|2021-12-30 06:03:10|32709.3|32655.7|32707.4|32657.4|32709.3|32658.6|32707.3|32655.7|12
1640844200000|2021-12-30 06:03:20|32707.2|32657.2|32706.8|32656.8|32707.4|32657.4|32706.8|32656.8|10
1640844210000|2021-12-30 06:03:30|32707|32657|32708.5|32658.5|32709.2|32659.2|32702.7|32650.1|13
1640844220000|2021-12-30 06:03:40|32709.3|32659.3|32708.1|32653.5|32709.3|32659.3|32707.9|32653.1|11
1640844230000|2021-12-30 06:03:50|32709.3|32653.6|32707.5|32655.3|32709.3|32656.1|32706.1|32653.6|12
1640844240000|2021-12-30 06:04:00|32707.3|32655.5|32708.8|32654.1|32710|32655.8|32706.9|32652.6|14
1640844250000|2021-12-30 06:04:10|32708.5|32655.6|32708.2|32658.2|32709|32659|32708.2|32655.2|11
1640844260000|2021-12-30 06:04:20|32708.9|32658.9|32708.1|32658.1|32709|32659|32708.1|32658.1|17
1640844270000|2021-12-30 06:04:30|32708.2|32658.2|32708.1|32658.1|32709.4|32658.6|32706.2|32655.5|12
1640844280000|2021-12-30 06:04:40|32707.9|32657.9|32707.8|32657.8|32708|32658|32707.5|32657.5|9
1640844290000|2021-12-30 06:04:50|32707.3|32657.3|32708.9|32658.9|32709|32659|32707.3|32657.3|13
1640844300000|2021-12-30 06:05:00|32709|32659|32708|32658|32709.4|32659|32706|32654.9|19
1640844310000|2021-12-30 06:05:10|32707.7|32655.2|32707.8|32657.8|32710|32659.4|32706.5|32655|20
1640844320000|2021-12-30 06:05:20|32707.6|32657.6|32707.9|32649.5|32711.2|32657.6|32704.1|32643.8|24
1640844330000|2021-12-30 06:05:30|32708.8|32649.9|32706.6|32656.6|32708.8|32657.2|32706.6|32649.5|9
1640844340000|2021-12-30 06:05:40|32706.3|32656.3|32706.5|32656.5|32706.8|32656.8|32706.1|32656.1|11
1640844350000|2021-12-30 06:05:50|32706.4|32656.4|32708.7|32652.6|32710.2|32656.5|32706.1|32651.5|13
1640844360000|2021-12-30 06:06:00|32708.8|32653|32706.3|32656.3|32712|32656.9|32702.2|32652.2|15
1640844370000|2021-12-30 06:06:10|32706.5|32656.5|32705.6|32655.6|32709.1|32657.1|32705.6|32646|13
1640844380000|2021-12-30 06:06:20|32705.1|32655.1|32706|32656|32706.8|32656.8|32702.3|32641.9|16
1640844390000|2021-12-30 06:06:30|32706.3|32656.3|32705.5|32655.5|32706.6|32656.4|32705.5|32655.2|14
1640844400000|2021-12-30 06:06:40|32705.4|32655.4|32706.3|32656.3|32706.7|32656.7|32705.4|32655.4|13
1640844410000|2021-12-30 06:06:50|32706.4|32656.4|32705.7|32655.7|32707.6|32657.6|32705.7|32655.7|8
1640844420000|2021-12-30 06:07:00|32706|32656|32706.4|32656.4|32707.1|32657.1|32705.7|32655.7|8
1640844430000|2021-12-30 06:07:10|32706.1|32656.1|32706.7|32654.5|32708.7|32658|32705.7|32652|18
1640844440000|2021-12-30 06:07:20|32707.3|32652.5|32706.6|32656.6|32707.3|32657.2|32706.5|32652.5|5
1640844450000|2021-12-30 06:07:30|32706.7|32656.7|32707.6|32657.6|32708.2|32658.2|32706.3|32656.3|10
1640844460000|2021-12-30 06:07:40|32707.9|32657.9|32707.2|32657.2|32707.9|32657.9|32707.2|32657.2|6
1640844470000|2021-12-30 06:07:50|32707.1|32657.1|32707.9|32657.9|32708.6|32658.6|32706.9|32656.9|6
1640844480000|2021-12-30 06:08:00|32708.1|32658.1|32706.9|32656.9|32708.1|32658.1|32706.9|32656.9|7
1640844490000|2021-12-30 06:08:10|32707|32657|32706.2|32655.9|32707|32657|32705.3|32651.3|10
1640844500000|2021-12-30 06:08:20|32706.1|32656.2|32709.3|32659.3|32709.4|32659.4|32706.1|32655.9|9
1640844510000|2021-12-30 06:08:30|32709.5|32659.5|32709.3|32659.3|32709.5|32659.5|32709.3|32659.3|2
1640844520000|2021-12-30 06:08:40|32711.5|32657.7|32708.9|32658.9|32711.5|32660.2|32708.9|32657.7|7
1640844530000|2021-12-30 06:08:50|32710|32658.7|32711.5|32654|32711.5|32659.4|32709|32653.6|11
1640844540000|2021-12-30 06:09:00|32711.7|32654.2|32708.1|32657.7|32711.9|32660.4|32708.1|32654.2|10
1640844550000|2021-12-30 06:09:10|32707.9|32657.9|32709.7|32659.7|32710.4|32660.4|32707.9|32657.4|12
1640844560000|2021-12-30 06:09:20|32709.8|32659.8|32710.2|32660.2|32710.2|32660.2|32709.4|32659.4|9
1640844570000|2021-12-30 06:09:30|32710.1|32660.1|32709.7|32659.7|32710.3|32660.3|32709.3|32659.3|9
1640844580000|2021-12-30 06:09:40|32709.9|32659.9|32709.6|32659.6|32711.2|32661.2|32708.9|32658.9|11
1640844590000|2021-12-30 06:09:50|32709.5|32659.5|32709.9|32659.9|32709.9|32659.9|32709|32659|13
1640844600000|2021-12-30 06:10:00|32710|32660|32710.1|32660.1|32710.6|32660.6|32709|32655|19
1640844610000|2021-12-30 06:10:10|32710|32660|32710.5|32660.5|32710.5|32660.5|32709.4|32659.4|7
1640844620000|2021-12-30 06:10:20|32710.7|32660.7|32710.7|32660.7|32710.8|32660.8|32710.4|32660.4|6
1640844630000|2021-12-30 06:10:30|32710.6|32660.6|32710.6|32660.6|32711.3|32660.6|32710.6|32660.3|4
1640844640000|2021-12-30 06:10:40|32710.7|32660.7|32711.8|32659.2|32712.3|32660.8|32710.6|32658.9|10
1640844650000|2021-12-30 06:10:50|32712.3|32658.9|32710.2|32660.2|32712.3|32660.6|32708.7|32652.4|13
1640844660000|2021-12-30 06:11:00|32709.8|32659.8|32708.5|32658.5|32711|32660.6|32708.5|32658.5|15
1640844670000|2021-12-30 06:11:10|32708.8|32658.2|32709.4|32659.4|32709.7|32659.7|32708.6|32658|8
1640844680000|2021-12-30 06:11:20|32709.7|32653.8|32712|32656|32712|32657.5|32709.1|32653.8|10
1640844690000|2021-12-30 06:11:30|32710.5|32656.8|32705.1|32655.1|32710.5|32657.9|32704.6|32650.1|29
1640844700000|2021-12-30 06:11:40|32705.3|32655.4|32708.5|32658.5|32708.5|32658.5|32705.3|32654.5|30
1640844710000|2021-12-30 06:11:50|32708.7|32658.7|32707.5|32657.5|32708.7|32658.7|32706.3|32655.8|8
1640844720000|2021-12-30 06:12:00|32707.6|32657.6|32708.5|32658.5|32709.1|32659.1|32707.3|32657.3|13
1640844730000|2021-12-30 06:12:10|32708.4|32658.4|32708.2|32658.2|32708.4|32658.4|32708.1|32658.1|5
1640844740000|2021-12-30 06:12:20|32708.1|32658.1|32708|32658|32709.8|32658.8|32706.7|32655|21
1640844750000|2021-12-30 06:12:30|32707.8|32657.8|32707.8|32657.8|32710.7|32657.8|32707.3|32649.8|24
1640844760000|2021-12-30 06:12:40|32708.2|32654.5|32708.6|32655.1|32708.6|32658.5|32707.1|32652.6|9
1640844770000|2021-12-30 06:12:50|32709.1|32656.1|32708.3|32658.3|32709.1|32658.3|32707.9|32655.5|5
1640844780000|2021-12-30 06:13:00|32708.9|32657.2|32713.3|32650.8|32713.3|32657.5|32707.8|32646.8|8
1640844790000|2021-12-30 06:13:10|32712.7|32651.3|32708.3|32658.3|32713|32658.3|32708.2|32651.3|9
1640844800000|2021-12-30 06:13:20|32711.5|32656.5|32709.5|32659.5|32712|32659.7|32709|32656.2|11
1640844810000|2021-12-30 06:13:30|32709.3|32659.3|32705.2|32648|32709.3|32659.3|32705.2|32648|6
1640844820000|2021-12-30 06:13:40|32705.4|32651.1|32708.4|32658.4|32709.3|32659.3|32705.4|32645.3|16
1640844830000|2021-12-30 06:13:50|32708.6|32658.6|32709.8|32659.8|32709.8|32659.8|32707.8|32657.8|26
1640844840000|2021-12-30 06:14:00|32711.4|32655.2|32708.5|32653.9|32711.7|32655.9|32707.2|32652.3|17
1640844850000|2021-12-30 06:14:10|32708.9|32653.5|32708.6|32656.7|32711.4|32656.9|32706.7|32651.1|16
1640844860000|2021-12-30 06:14:20|32707.5|32657.5|32707.1|32654.7|32708.4|32657.5|32706.5|32654.6|17
1640844870000|2021-12-30 06:14:30|32706.7|32654.9|32704.8|32651.5|32713.5|32656|32704.8|32645.2|20
1640844880000|2021-12-30 06:14:40|32708.7|32651.6|32710.5|32653.8|32714.5|32653.8|32708.7|32649.1|11
1640844890000|2021-12-30 06:14:50|32711.4|32653.2|32710.6|32652.8|32711.4|32655.4|32708.1|32652.8|16
1640844900000|2021-12-30 06:15:00|32712.9|32648.2|32709.1|32655.8|32712.9|32655.8|32709.1|32648.2|12
1640844910000|2021-12-30 06:15:10|32710.3|32655|32706.9|32656.9|32710.3|32657.6|32706.8|32655|15
1640844920000|2021-12-30 06:15:20|32707|32657|32706.9|32656.6|32708.8|32658.1|32706.9|32656.4|17
1640844930000|2021-12-30 06:15:30|32707.2|32656.9|32709|32654.4|32709|32656.9|32706.5|32654.4|8
1640844940000|2021-12-30 06:15:40|32709.1|32654.3|32707.6|32656.8|32709.1|32657.6|32707.3|32654.3|9
1640844950000|2021-12-30 06:15:50|32707.4|32658.5|32713.8|32651.2|32713.8|32658.5|32706.8|32650.5|13
1640844960000|2021-12-30 06:16:00|32715.3|32653.4|32708.9|32655.2|32715.3|32658.5|32708.9|32645.7|25
1640844970000|2021-12-30 06:16:10|32710.8|32654.6|32711.3|32659.7|32711.3|32661.3|32709.8|32654.2|11
1640844980000|2021-12-30 06:16:20|32710.8|32660.4|32712.3|32659.2|32712.3|32660.9|32710.8|32659.2|6
1640844990000|2021-12-30 06:16:30|32711.5|32660|32716.8|32650.1|32716.8|32661.4|32711.2|32650.1|4
1640845000000|2021-12-30 06:16:40|32713.7|32655.7|32713.5|32656.6|32714.1|32656.6|32713.5|32654.7|6
1640845010000|2021-12-30 06:16:50|32714.3|32657.2|32711.1|32661.1|32714.3|32661.1|32711.1|32657.2|5
1640845020000|2021-12-30 06:17:00|32718.9|32646.9|32712.6|32659|32718.9|32660.7|32711.6|32646.9|8
1640845030000|2021-12-30 06:17:10|32713.2|32658.5|32713.2|32655.4|32716.9|32660.4|32711.7|32647.8|15
1640845040000|2021-12-30 06:17:20|32713.5|32655.1|32711.8|32657.2|32713.5|32658.7|32711.4|32655.1|11
1640845050000|2021-12-30 06:17:30|32712.3|32655.2|32709.7|32657.1|32712.9|32657.5|32709.7|32650.8|10
1640845060000|2021-12-30 06:17:40|32710.2|32656.6|32712.2|32651.7|32715.9|32656.6|32708.7|32645.6|9
1640845070000|2021-12-30 06:17:50|32711.8|32651|32714.1|32652.9|32715.5|32655|32707.3|32646.6|8
1640845080000|2021-12-30 06:18:00|32713.4|32654.1|32713.6|32654.4|32713.6|32654.4|32713.3|32654.1|3
1640845090000|2021-12-30 06:18:10|32710.6|32657.8|32713.4|32651.6|32715.7|32658.2|32710.6|32647.1|12
1640845100000|2021-12-30 06:18:20|32713|32652.4|32711.2|32656.9|32716|32656.9|32710.1|32648.8|10
1640845110000|2021-12-30 06:18:30|32712.1|32654.8|32712.8|32651.9|32713.6|32657.7|32710.3|32650.1|11
1640845120000|2021-12-30 06:18:40|32712.7|32652.4|32709.9|32658.3|32713.6|32658.3|32709.9|32650.4|5
1640845130000|2021-12-30 06:18:50|32711.9|32654.5|32713.7|32660.9|32716.3|32662.6|32711.9|32652|17
1640845140000|2021-12-30 06:19:00|32712.6|32662.6|32717.4|32657.1|32720.4|32662.7|32712.6|32648.8|19
1640845150000|2021-12-30 06:19:10|32717.6|32655.8|32721.6|32660.8|32728.3|32666.1|32716.2|32652|30
1640845160000|2021-12-30 06:19:20|32721.7|32661.8|32718.2|32663.7|32721.7|32664.2|32717.8|32661.7|16
1640845170000|2021-12-30 06:19:30|32718.3|32663.5|32717.1|32663.7|32718.6|32663.7|32715.9|32662.3|15
1640845180000|2021-12-30 06:19:40|32717.9|32663|32715.7|32665.7|32719.9|32666|32715.5|32658.3|12
1640845190000|2021-12-30 06:19:50|32715.4|32665.4|32717.3|32664.9|32719.1|32666.1|32715.4|32663.9|15
1640845200000|2021-12-30 06:20:00|32717.9|32664.2|32716|32666|32722.4|32667.3|32716|32655.5|20
1640845210000|2021-12-30 06:20:10|32716.3|32666.3|32717.2|32666.7|32718.4|32667.6|32716|32665.6|11
1640845220000|2021-12-30 06:20:20|32716.8|32665.6|32717.1|32666.5|32718.3|32667|32716.7|32665.3|13
1640845230000|2021-12-30 06:20:30|32716.9|32666.9|32717.1|32667.1|32718.5|32668.5|32716.9|32666.9|12
1640845240000|2021-12-30 06:20:40|32717.2|32667.2|32717.2|32667.2|32717.9|32667.2|32716.7|32666|6
1640845250000|2021-12-30 06:20:50|32718.4|32668.4|32719|32665.8|32723|32668.4|32717.8|32660|12
1640845260000|2021-12-30 06:21:00|32725.7|32652|32719.7|32666.6|32725.7|32669.1|32719.5|32652|28
1640845270000|2021-12-30 06:21:10|32721.2|32664.6|32723.4|32666.9|32724.7|32666.9|32719.8|32663.8|14
1640845280000|2021-12-30 06:21:20|32723.8|32666.8|32722|32670.4|32723.8|32670.7|32721.5|32665.9|16
1640845290000|2021-12-30 06:21:30|32721.2|32671.2|32721.6|32670.5|32722.8|32671.9|32721.2|32670.1|13
1640845300000|2021-12-30 06:21:40|32721.3|32670.6|32721|32671|32721.3|32671.3|32721|32670.6|7
1640845310000|2021-12-30 06:21:50|32721.1|32671.1|32725|32664.6|32725|32671.4|32721|32664.6|8
1640845320000|2021-12-30 06:22:00|32721.2|32671.2|32722.2|32672.2|32725|32672.2|32720.4|32667|13
1640845330000|2021-12-30 06:22:10|32721.5|32671.3|32722.3|32672.3|32727.9|32672.3|32721.4|32660.1|14
1640845340000|2021-12-30 06:22:20|32722.7|32670.3|32723.5|32671.9|32724.3|32673.9|32721.2|32664.4|15
1640845350000|2021-12-30 06:22:30|32723.2|32672|32726.8|32667.2|32728.2|32673.4|32722.6|32664.8|13
1640845360000|2021-12-30 06:22:40|32726.9|32666.2|32727.7|32665.6|32727.7|32668.1|32725.6|32665.6|5
1640845370000|2021-12-30 06:22:50|32727.4|32666|32729|32667|32730.1|32673.3|32722|32663.9|7
1640845380000|2021-12-30 06:23:00|32725|32669.9|32722.9|32667.4|32727.9|32675.1|32722.9|32664.5|18
1640845390000|2021-12-30 06:23:10|32724.8|32672.3|32731.5|32667.9|32733.3|32673.7|32723.7|32664.2|14
1640845400000|2021-12-30 06:23:20|32730|32667.6|32726.4|32670.6|32730|32671.4|32725|32667.6|18
1640845410000|2021-12-30 06:23:30|32726.6|32670.3|32725.6|32670|32727.3|32671.2|32725.5|32668.9|19
1640845420000|2021-12-30 06:23:40|32725.5|32670.2|32725.5|32674.8|32726.5|32675.1|32724.7|32669.2|18
1640845430000|2021-12-30 06:23:50|32725.2|32674.5|32726.7|32674.5|32726.7|32675.4|32725.2|32674.1|15
1640845440000|2021-12-30 06:24:00|32732.2|32664.1|32729.9|32668.4|32733.8|32674.5|32724.2|32656.1|30
1640845450000|2021-12-30 06:24:10|32728.4|32668.9|32728.3|32667.8|32729.2|32673.4|32723.4|32663.9|19
1640845460000|2021-12-30 06:24:20|32728|32668.5|32723.8|32670.4|32731.7|32671.2|32723.8|32663.1|16
1640845470000|2021-12-30 06:24:30|32724.7|32669.8|32726.8|32668.9|32729.6|32669.9|32723.5|32663.6|12
1640845480000|2021-12-30 06:24:40|32726.7|32668.4|32722.5|32672.5|32727.1|32673.2|32722.5|32667.4|17
1640845490000|2021-12-30 06:24:50|32722.2|32672.2|32723.4|32673.1|32723.8|32673.8|32722|32672|13
1640845500000|2021-12-30 06:25:00|32723.7|32673.7|32725|32667.8|32732.9|32673.7|32720.3|32658.8|17
1640845510000|2021-12-30 06:25:10|32723.2|32663.7|32723.2|32669|32724.3|32671.4|32722.1|32663.7|23
1640845520000|2021-12-30 06:25:20|32724.4|32668.9|32723.6|32673.2|32724.4|32673.8|32723.1|32668.9|14
1640845530000|2021-12-30 06:25:30|32723.9|32673.6|32724.6|32674.6|32725|32674.9|32723.8|32673.6|9
1640845540000|2021-12-30 06:25:40|32723.9|32673.9|32726.6|32667|32729.7|32676.2|32723.9|32665.7|16
1640845550000|2021-12-30 06:25:50|32726.3|32668.4|32729.3|32667.1|32730.3|32668.4|32725.3|32665.9|13
1640845560000|2021-12-30 06:26:00|32729.9|32667|32724.8|32673.4|32729.9|32674.4|32724.2|32667|17
1640845570000|2021-12-30 06:26:10|32725.2|32672.6|32727.8|32666.7|32729.6|32673.7|32724.6|32661.4|12
1640845580000|2021-12-30 06:26:20|32727.4|32666.3|32726.6|32660.4|32729.4|32666.5|32726.6|32658.8|12
1640845590000|2021-12-30 06:26:30|32726.9|32659.3|32725|32668.9|32735.3|32675.1|32723.8|32657.3|21
1640845600000|2021-12-30 06:26:40|32724.8|32668|32725.4|32675.4|32731|32675.7|32724.8|32667.6|22
1640845610000|2021-12-30 06:26:50|32725|32675|32725.1|32674.3|32727.2|32675.5|32725|32672.4|18
1640845620000|2021-12-30 06:27:00|32724.9|32673.8|32730.5|32668.9|32730.7|32675.9|32724.9|32668.9|15
1640845630000|2021-12-30 06:27:10|32730.3|32668.7|32727.1|32673.7|32731.1|32673.7|32727.1|32668.7|18
1640845640000|2021-12-30 06:27:20|32726.2|32673.9|32726.5|32676.5|32728.7|32676.7|32725.6|32672.4|29
1640845650000|2021-12-30 06:27:30|32727.2|32675.9|32726.6|32676.6|32727.7|32676.9|32726.5|32675.2|10
1640845660000|2021-12-30 06:27:40|32726.8|32675.8|32727.6|32672.1|32729.6|32675.8|32724.9|32671.5|17
1640845670000|2021-12-30 06:27:50|32730.2|32669.7|32725.9|32675.7|32730.6|32675.7|32725.9|32669.1|8
1640845680000|2021-12-30 06:28:00|32727.3|32673.8|32729|32668.9|32731.1|32675.3|32725.3|32668.9|17
1640845690000|2021-12-30 06:28:10|32729.2|32668.5|32725.4|32669.9|32729.5|32671|32725.1|32665.7|18
1640845700000|2021-12-30 06:28:20|32725.6|32669.3|32723|32673|32726.5|32673.3|32722.8|32668.2|14
1640845710000|2021-12-30 06:28:30|32723.4|32673.4|32724.5|32674.5|32725|32675|32723.3|32673.3|14
1640845720000|2021-12-30 06:28:40|32725.1|32671.8|32724.6|32673.4|32725.8|32673.9|32723.4|32668.5|12
1640845730000|2021-12-30 06:28:50|32723.9|32673.1|32724.2|32674.2|32726.1|32675.1|32723.8|32672.1|17
1640845740000|2021-12-30 06:29:00|32724.4|32674.1|32726|32670.5|32727.1|32674.4|32723.9|32668.5|14
1640845750000|2021-12-30 06:29:10|32725.5|32671.9|32723.8|32673.8|32726.2|32674.8|32723.8|32671.2|12
1640845760000|2021-12-30 06:29:20|32723.5|32673.5|32723.5|32673.5|32723.6|32673.6|32723.2|32673.2|8
1640845770000|2021-12-30 06:29:30|32723.6|32673.6|32723.6|32673.6|32726|32673.6|32722.9|32670.9|12
1640845780000|2021-12-30 06:29:40|32723.7|32673.7|32724|32672.1|32724.1|32673.7|32722.8|32671.6|11
1640845790000|2021-12-30 06:29:50|32724.6|32672.4|32723.7|32673.7|32724.6|32674.4|32723.4|32672.4|9
1640845800000|2021-12-30 06:30:00|32724.3|32673.9|32725.3|32675.3|32725.4|32675.4|32724.3|32673.9|12
1640845810000|2021-12-30 06:30:10|32728.1|32670.7|32724.9|32674.9|32729.5|32674.9|32724.9|32670.7|10
1640845820000|2021-12-30 06:30:20|32725.6|32675.6|32725.8|32675.8|32731|32676.6|32725.3|32670.3|18
1640845830000|2021-12-30 06:30:30|32725.9|32675.9|32732.8|32675.6|32735.7|32680.2|32725.6|32669.7|16
1640845840000|2021-12-30 06:30:40|32730.8|32676|32731.2|32678.8|32733.7|32679.3|32729.6|32673.3|19
1640845850000|2021-12-30 06:30:50|32729.9|32679.9|32729.8|32679.8|32730.9|32680.9|32729.6|32679.6|9
1640845860000|2021-12-30 06:31:00|32729.6|32679.6|32729.3|32679.3|32730|32680|32729.3|32679.3|9
1640845870000|2021-12-30 06:31:10|32729.7|32679|32730.4|32679.6|32732.3|32681.2|32729.4|32679|11
1640845880000|2021-12-30 06:31:20|32729.3|32679.3|32730.9|32680.9|32730.9|32680.9|32729.3|32679.3|17
1640845890000|2021-12-30 06:31:30|32731|32681|32731|32679.8|32732.8|32681.4|32730|32678.3|19
1640845900000|2021-12-30 06:31:40|32731.7|32679.2|32731.2|32679.7|32731.7|32680.3|32730.2|32679.1|12
1640845910000|2021-12-30 06:31:50|32730.4|32680.4|32729.2|32679.2|32732.6|32681|32729.2|32679.2|8
1640845920000|2021-12-30 06:32:00|32729.4|32680.3|32728.8|32678.8|32730.3|32680.3|32728.3|32678.3|12
1640845930000|2021-12-30 06:32:10|32729|32679|32728.6|32678.6|32730.5|32679.3|32728.6|32678.3|13
1640845940000|2021-12-30 06:32:20|32729|32679|32731.3|32677.5|32731.3|32679.7|32729|32677.5|13
1640845950000|2021-12-30 06:32:30|32731|32678.2|32730.7|32679.5|32731.2|32680.8|32730.1|32678.2|9
1640845960000|2021-12-30 06:32:40|32730.9|32679.6|32729.6|32679.1|32731.4|32680|32729|32679|10
1640845970000|2021-12-30 06:32:50|32729.4|32679.2|32728.3|32671.5|32729.5|32679.2|32728.1|32668.8|8
1640845980000|2021-12-30 06:33:00|32730.5|32674.4|32733.3|32673.3|32735|32680|32728.9|32668.9|14
1640845990000|2021-12-30 06:33:10|32733.9|32671.7|32734.1|32668.9|32734.1|32676.9|32729.7|32668.6|19
1640846000000|2021-12-30 06:33:20|32731.7|32672.4|32732.3|32671.6|32732.3|32679.2|32728.6|32671.2|16
1640846010000|2021-12-30 06:33:30|32731.9|32672.2|32730.9|32678.3|32732.1|32678.3|32728.9|32672.1|9
1640846020000|2021-12-30 06:33:40|32730.8|32677.7|32732.5|32676|32733.1|32679.3|32730.1|32675|13
1640846030000|2021-12-30 06:33:50|32732.9|32675.6|32729.8|32679.1|32737.9|32679.2|32729.2|32669.9|17
1640846040000|2021-12-30 06:34:00|32729.3|32679.3|32728.3|32677.7|32735.2|32680.7|32727.7|32668.7|19
1640846050000|2021-12-30 06:34:10|32727.9|32677.8|32728.7|32674.3|32737.4|32678.7|32726.4|32662.8|22
1640846060000|2021-12-30 06:34:20|32729.2|32674.1|32727.3|32670.9|32729.9|32675.7|32727|32666|14
1640846070000|2021-12-30 06:34:30|32726.6|32671.2|32730.6|32673.4|32730.6|32675|32726.6|32670.5|17
1640846080000|2021-12-30 06:34:40|32731|32674.4|32731.5|32671.3|32732.3|32677.3|32728.4|32669.1|19
1640846090000|2021-12-30 06:34:50|32733.2|32670.4|32729.2|32671|32735.6|32675.4|32728.8|32666.6|18
1640846100000|2021-12-30 06:35:00|32728.2|32673.1|32729|32669.4|32736.3|32679.2|32728.2|32663.3|16
1640846110000|2021-12-30 06:35:10|32730|32670.2|32737.4|32663.8|32737.4|32673.7|32728|32663.8|12
1640846120000|2021-12-30 06:35:20|32729.4|32668.7|32728.1|32674.8|32731.5|32676.3|32726.8|32668.7|13
1640846130000|2021-12-30 06:35:30|32728.2|32674.9|32730.6|32678.6|32732.2|32679.4|32728.2|32673.5|15
1640846140000|2021-12-30 06:35:40|32730.7|32678.4|32728.9|32678.9|32730.7|32679.3|32728.9|32677.9|7
1640846150000|2021-12-30 06:35:50|32729.5|32678|32736|32677|32738|32681.6|32729.5|32672.8|19
1640846160000|2021-12-30 06:36:00|32734.4|32678|32732.7|32668.6|32735.8|32681.8|32731.3|32667.5|14
1640846170000|2021-12-30 06:36:10|32732.3|32672.1|32735.2|32681.6|32747.5|32683.5|32731.5|32662.8|18
1640846180000|2021-12-30 06:36:20|32733.4|32682.8|32734.2|32684.2|32734.2|32684.2|32732.8|32682.8|13
1640846190000|2021-12-30 06:36:30|32734.1|32684.1|32734.2|32684.2|32735.2|32684.6|32734.1|32683.2|11
1640846200000|2021-12-30 06:36:40|32733.9|32683.9|32735.5|32681.5|32738.1|32683.9|32733.9|32680.3|7
1640846210000|2021-12-30 06:36:50|32735|32682.1|32734.5|32682.6|32744.6|32683.5|32729.8|32667.9|21
1640846220000|2021-12-30 06:37:00|32744.4|32664.7|32733.8|32668.2|32744.4|32680.8|32731.8|32664.7|15
1640846230000|2021-12-30 06:37:10|32732.8|32667.9|32732.7|32673.6|32733.8|32674.8|32731.7|32667.9|10
1640846240000|2021-12-30 06:37:20|32732.2|32673.1|32732.9|32674.3|32738.2|32674.8|32732.2|32667.4|8
1640846250000|2021-12-30 06:37:30|32731.5|32679.4|32736.6|32676.7|32737.1|32682.6|32730.8|32674.5|15
1640846260000|2021-12-30 06:37:40|32735.3|32677|32732.3|32682.3|32735.3|32682.9|32732.2|32677|12
1640846270000|2021-12-30 06:37:50|32732.5|32682.5|32731.8|32681.8|32732.5|32682.5|32731.8|32681.8|8
1640846280000|2021-12-30 06:38:00|32731.9|32681.9|32735.8|32677.2|32736.6|32683.4|32731.8|32675.2|12
1640846290000|2021-12-30 06:38:10|32732.3|32681.5|32730.7|32680.7|32733.2|32681.6|32730.2|32680.2|12
1640846300000|2021-12-30 06:38:20|32730.2|32680.2|32731.9|32681.9|32732|32682|32730.2|32679.9|11
1640846310000|2021-12-30 06:38:30|32731.8|32681.8|32732.8|32682.7|32735.2|32683.4|32731.6|32680.4|10
1640846320000|2021-12-30 06:38:40|32732.6|32682.8|32739.2|32678.8|32745.3|32684.6|32731.2|32667.9|16
1640846330000|2021-12-30 06:38:50|32738.1|32679.2|32733.1|32682.9|32744.9|32686.4|32732.3|32668|21
1640846340000|2021-12-30 06:39:00|32733|32683|32732.2|32682.2|32733|32683|32730.9|32680.6|21
1640846350000|2021-12-30 06:39:10|32732.3|32682.3|32732.7|32682.7|32732.7|32682.7|32731.9|32681.9|7
1640846360000|2021-12-30 06:39:20|32732.3|32682.3|32731.3|32679.6|32732.3|32682.3|32731.1|32678.4|15
1640846370000|2021-12-30 06:39:30|32730.7|32680.1|32731|32681|32731.1|32681.1|32730.4|32680|9
1640846380000|2021-12-30 06:39:40|32731.8|32680|32731.4|32681.4|32732.1|32681.4|32730.9|32680|10
1640846390000|2021-12-30 06:39:50|32731.8|32681.8|32733|32683|32737|32683.6|32728.6|32678.6|15
1640846400000|2021-12-30 06:40:00|32733.3|32683.3|32734.9|32677.3|32736.2|32683.8|32732.5|32674.2|21
1640846410000|2021-12-30 06:40:10|32734.1|32678.4|32736.5|32682.9|32737.8|32683.6|32733.7|32678.3|19
1640846420000|2021-12-30 06:40:20|32737.2|32683.1|32736.5|32684.9|32738|32685.3|32735.8|32682.2|10
1640846430000|2021-12-30 06:40:30|32737|32684.4|32735.7|32685.7|32737|32686.7|32735.7|32684.4|10
1640846440000|2021-12-30 06:40:40|32735.6|32685.6|32737.2|32679.9|32737.2|32685.7|32735.1|32679.9|14
1640846450000|2021-12-30 06:40:50|32736.9|32679.8|32735.3|32685.3|32736.9|32686.3|32734.7|32679.8|14
1640846460000|2021-12-30 06:41:00|32735.4|32685.4|32735.5|32685.5|32735.9|32685.9|32735.2|32685.2|16
1640846470000|2021-12-30 06:41:10|32735.4|32685.4|32735.7|32685.7|32735.9|32685.9|32734.6|32684.6|11
1640846480000|2021-12-30 06:41:20|32735.2|32685.2|32735.1|32685.1|32735.8|32685.8|32734.9|32684.9|12
1640846490000|2021-12-30 06:41:30|32736.3|32683.9|32734.3|32684.3|32736.3|32685.6|32734.3|32683.9|19
1640846500000|2021-12-30 06:41:40|32734.5|32684.5|32734.2|32684.2|32734.7|32684.7|32734.2|32684.2|7
1640846510000|2021-12-30 06:41:50|32733.1|32683.1|32733.4|32683.4|32733.6|32683.6|32732.7|32682.7|12
1640846520000|2021-12-30 06:42:00|32733.3|32683.3|32733.3|32683.3|32733.8|32683.8|32733.3|32683.3|5
1640846530000|2021-12-30 06:42:10|32733.2|32683.2|32733.4|32683.4|32734.6|32684.1|32733.2|32682.2|13
1640846540000|2021-12-30 06:42:20|32733.5|32683.5|32734.5|32684.5|32734.6|32684.6|32733.3|32683.3|10
1640846550000|2021-12-30 06:42:30|32734|32684|32733.6|32683.6|32734.2|32684.2|32733.4|32683.4|10
1640846560000|2021-12-30 06:42:40|32733.7|32683.7|32733.3|32683.3|32734|32684|32733|32683|10
1640846570000|2021-12-30 06:42:50|32735|32685|32738.1|32673.6|32738.1|32685|32732.2|32673.6|12
1640846580000|2021-12-30 06:43:00|32743.3|32662.1|32736.3|32674.7|32743.3|32682.9|32728.4|32662.1|16
1640846590000|2021-12-30 06:43:10|32734|32677.2|32731.3|32681.3|32734|32682.3|32730.8|32677.2|21
1640846600000|2021-12-30 06:43:20|32731.2|32681.2|32731|32681|32734.7|32681.9|32730.4|32676.7|17
1640846610000|2021-12-30 06:43:30|32731.3|32680.3|32731.5|32676.6|32732.7|32682.7|32730.9|32676.6|14
1640846620000|2021-12-30 06:43:40|32731.4|32676.5|32728.2|32678.2|32731.8|32681.8|32726.4|32672.5|17
1640846630000|2021-12-30 06:43:50|32732.9|32682.9|32731.7|32681.7|32732.9|32682.9|32731.2|32681.2|12
1640846640000|2021-12-30 06:44:00|32731.8|32681.8|32733.7|32683.7|32734|32684|32731.4|32681.4|16
1640846650000|2021-12-30 06:44:10|32734.1|32684.1|32736.7|32677.9|32737.2|32684.1|32733.7|32677.9|6
1640846660000|2021-12-30 06:44:20|32736.1|32679|32733|32681.3|32736.3|32681.9|32733|32679|7
1640846670000|2021-12-30 06:44:30|32733.8|32680.4|32734.1|32684.1|32734.1|32684.1|32732.6|32680.4|10
1640846680000|2021-12-30 06:44:40|32733.9|32683.9|32732.8|32682.8|32733.9|32683.9|32732.3|32682.3|13
1640846690000|2021-12-30 06:44:50|32732.6|32682.6|32733.8|32683.8|32734.3|32684.3|32732.6|32682.6|5
1640846700000|2021-12-30 06:45:00|32733.4|32683.4|32733.1|32683.1|32733.5|32683.5|32732.6|32682.6|12
1640846710000|2021-12-30 06:45:10|32732.9|32682.9|32732.7|32682.7|32732.9|32682.9|32732.4|32682.4|8
1640846720000|2021-12-30 06:45:20|32732.4|32682.4|32733.2|32683.2|32733.2|32683.2|32730.8|32680.8|14
1640846730000|2021-12-30 06:45:30|32732.7|32682.7|32732.9|32682.9|32733|32683|32732.1|32682.1|8
1640846740000|2021-12-30 06:45:40|32733|32683|32732.8|32682.8|32733.6|32683.6|32732.4|32682.4|15
1640846750000|2021-12-30 06:45:50|32733.1|32683.1|32730.9|32680.9|32733.1|32683.1|32730.3|32680.3|13
1640846760000|2021-12-30 06:46:00|32730.5|32680.5|32731.6|32681.6|32734|32682.6|32730.5|32680.5|13
1640846770000|2021-12-30 06:46:10|32731.1|32681.1|32730.8|32680.8|32731.7|32681.7|32730.8|32680.8|6
1640846780000|2021-12-30 06:46:20|32731|32680.1|32731.5|32681.5|32732.6|32682.6|32731|32680.1|8
1640846790000|2021-12-30 06:46:30|32732.1|32682.1|32732.5|32682.5|32732.5|32682.5|32732|32682|6
1640846800000|2021-12-30 06:46:40|32732.2|32682.2|32732.6|32682.6|32732.9|32682.9|32731.8|32681.8|9
1640846810000|2021-12-30 06:46:50|32732.3|32682.3|32730.5|32680.5|32732.4|32682.4|32729.5|32679.2|12
1640846820000|2021-12-30 06:47:00|32730.7|32680.7|32729.3|32679.3|32730.7|32680.7|32729.3|32679.3|17
1640846830000|2021-12-30 06:47:10|32729.4|32679.4|32729.4|32679.4|32731.8|32681.8|32729.1|32679.1|9
1640846840000|2021-12-30 06:47:20|32729.2|32679.2|32727.5|32677.5|32729.2|32679.2|32725.7|32673.9|18
1640846850000|2021-12-30 06:47:30|32727.4|32677.4|32726.5|32676.5|32727.4|32677.4|32726.5|32676.5|8
1640846860000|2021-12-30 06:47:40|32726.2|32676.2|32726.1|32676.1|32726.6|32676.6|32726.1|32676.1|9
1640846870000|2021-12-30 06:47:50|32726.2|32676.2|32727.5|32677.5|32727.7|32677.7|32726|32676|16
1640846880000|2021-12-30 06:48:00|32727.4|32677.4|32727.6|32677.6|32727.7|32677.6|32727.2|32677.2|9
1640846890000|2021-12-30 06:48:10|32727.7|32677.5|32728.9|32678.9|32730.5|32680.5|32726.5|32675.7|17
1640846900000|2021-12-30 06:48:20|32729.4|32679.4|32729.9|32679.9|32730|32680|32728.9|32678.9|9
1640846910000|2021-12-30 06:48:30|32729.5|32679.5|32730.4|32680.4|32730.7|32680.7|32729.1|32679.1|11
1640846920000|2021-12-30 06:48:40|32730.3|32680.3|32729.5|32679.5|32730.3|32680.3|32729.5|32679.5|8
1640846930000|2021-12-30 06:48:50|32729.6|32679.6|32727.1|32677.1|32731.9|32680.5|32727.1|32672.9|14
1640846940000|2021-12-30 06:49:00|32730|32676.6|32729.8|32679.8|32730.7|32680.7|32729.7|32676.6|15
1640846950000|2021-12-30 06:49:10|32730.1|32680.1|32729.7|32679.7|32730.7|32680.7|32729.4|32679.4|10
1640846960000|2021-12-30 06:49:20|32729.8|32679.8|32728.9|32678.9|32731.4|32679.9|32728.8|32672.2|14
1640846970000|2021-12-30 06:49:30|32728.5|32678.5|32729.6|32676.9|32730.4|32679.3|32728.5|32676.9|15
1640846980000|2021-12-30 06:49:40|32728.3|32677.9|32731.7|32676.8|32732.8|32678.1|32728.1|32673.2|11
1640846990000|2021-12-30 06:49:50|32731.2|32677.8|32728.4|32678.4|32731.2|32678.4|32727|32677|8
1640847000000|2021-12-30 06:50:00|32730.3|32680.3|32732.9|32676.3|32737.4|32681.3|32730.3|32664.4|14
1640847010000|2021-12-30 06:50:10|32732|32681.5|32729.9|32679.9|32732.5|32681.9|32729.9|32677.3|15
1640847020000|2021-12-30 06:50:20|32731|32680.2|32734.6|32677.1|32735.1|32680.4|32730.1|32669.5|10
1640847030000|2021-12-30 06:50:30|32734|32677.5|32732.6|32680.1|32734|32681.8|32731.6|32677.5|14
1640847040000|2021-12-30 06:50:40|32732.3|32680.3|32730.4|32680.4|32732.6|32682.6|32729.9|32679.9|24
1640847050000|2021-12-30 06:50:50|32730|32680|32729|32677.6|32732.1|32680.5|32728.4|32673|12
1640847060000|2021-12-30 06:51:00|32728.5|32678.1|32732.7|32674.2|32732.7|32681.7|32728.3|32674.2|12
1640847070000|2021-12-30 06:51:10|32731.3|32676.5|32738.6|32674.9|32741.6|32681.1|32728.4|32670.1|22
1640847080000|2021-12-30 06:51:20|32739.1|32675.6|32734.7|32678.8|32739.5|32683.6|32732.7|32673.7|15
1640847090000|2021-12-30 06:51:30|32734.1|32678.3|32735.6|32685.6|32736.2|32685.8|32731.4|32678.3|15
1640847100000|2021-12-30 06:51:40|32735.9|32685.9|32736.2|32686.2|32736.9|32686.9|32735.2|32685.2|17
1640847110000|2021-12-30 06:51:50|32736.5|32686.5|32736.8|32686.8|32737.1|32687.1|32736|32686|11
1640847120000|2021-12-30 06:52:00|32736.9|32686.9|32736.5|32686.5|32736.9|32686.9|32736|32686|12
1640847130000|2021-12-30 06:52:10|32736.7|32686.7|32734.4|32680.2|32740.5|32687.4|32734.4|32680.2|18
1640847140000|2021-12-30 06:52:20|32740|32680|32738.2|32688.2|32740|32688.6|32737.1|32680|19
1640847150000|2021-12-30 06:52:30|32737.9|32687.9|32742.7|32677.8|32742.7|32689|32735.1|32676.4|19
1640847160000|2021-12-30 06:52:40|32741.6|32679.2|32737.2|32687.2|32741.6|32689.4|32737|32679.2|14
1640847170000|2021-12-30 06:52:50|32737.6|32687.6|32738.2|32688.2|32738.6|32688.6|32737.5|32687.5|17
1640847180000|2021-12-30 06:53:00|32738.1|32688.1|32737.3|32687.3|32739.6|32689.6|32737.3|32687.3|17
1640847190000|2021-12-30 06:53:10|32739|32689|32740.1|32690.1|32741|32690.4|32736.1|32685|25
1640847200000|2021-12-30 06:53:20|32739|32689|32731.8|32679.6|32739.1|32689.1|32731.2|32677.4|21
1640847210000|2021-12-30 06:53:30|32736.9|32686.9|32736.2|32686.2|32736.9|32686.9|32735.5|32685.5|19
1640847220000|2021-12-30 06:53:40|32736.9|32686.9|32736.8|32686.8|32736.9|32686.9|32735.6|32684.4|12
1640847230000|2021-12-30 06:53:50|32736.7|32686.7|32739.3|32683.2|32741.7|32688.4|32736.7|32682.7|15
1640847240000|2021-12-30 06:54:00|32738.6|32682.5|32736.8|32685.5|32738.6|32686.4|32736.6|32682.5|7
1640847250000|2021-12-30 06:54:10|32736.7|32685.1|32736.7|32686.7|32738.2|32687.5|32736.7|32684.1|10
1640847260000|2021-12-30 06:54:20|32736.9|32686.9|32736.3|32686.3|32736.9|32686.9|32736.3|32686.3|10
1640847270000|2021-12-30 06:54:30|32737.5|32685.2|32738.4|32688.4|32739.8|32688.8|32736.4|32683.8|20
1640847280000|2021-12-30 06:54:40|32738.9|32687|32738.8|32688.8|32739.4|32689.4|32738|32687|7
1640847290000|2021-12-30 06:54:50|32738.9|32688.6|32742.2|32680.8|32742.3|32688.6|32738.4|32680.8|6
1640847300000|2021-12-30 06:55:00|32741.2|32682.8|32738.9|32682.6|32741.2|32686.7|32736.5|32681.8|18
1640847310000|2021-12-30 06:55:10|32739.3|32682.5|32735.8|32685.8|32740.1|32687.1|32735.3|32682|12
1640847320000|2021-12-30 06:55:20|32735.9|32685.9|32735.7|32685.7|32736|32686|32735.4|32685.4|16
1640847330000|2021-12-30 06:55:30|32735.9|32685.9|32735.2|32685.2|32736|32686|32735|32685|11
1640847340000|2021-12-30 06:55:40|32735|32685|32735.7|32685.7|32737.2|32687.2|32734.9|32684.9|9
1640847350000|2021-12-30 06:55:50|32735.2|32685.2|32734|32684|32735.2|32685.2|32734|32684|11
1640847360000|2021-12-30 06:56:00|32734.7|32684.7|32735.3|32685.3|32735.3|32685.3|32734.3|32684.3|10
1640847370000|2021-12-30 06:56:10|32735.6|32685.4|32735.5|32685.5|32736|32685.7|32735.5|32684|9
1640847380000|2021-12-30 06:56:20|32735.3|32685.3|32736.2|32686.2|32736.2|32686.2|32735.2|32685.2|9
1640847390000|2021-12-30 06:56:30|32736|32686|32735.2|32685.2|32739.2|32687|32734.2|32679|21
1640847400000|2021-12-30 06:56:40|32735.7|32685.3|32734.9|32684.9|32735.7|32685.3|32734.8|32684.8|6
1640847410000|2021-12-30 06:56:50|32735.4|32685.1|32737.9|32678.3|32738.3|32686.5|32731.8|32677|16
1640847420000|2021-12-30 06:57:00|32738.2|32678.6|32737.1|32680.1|32738.2|32680.2|32736.9|32678.6|7
1640847430000|2021-12-30 06:57:10|32737.8|32680|32736.2|32686.2|32737.8|32686.2|32735.9|32680|7
1640847440000|2021-12-30 06:57:20|32736.5|32686.5|32735.4|32685.4|32736.7|32686.7|32735.2|32685.2|11
1640847450000|2021-12-30 06:57:30|32734.9|32684.9|32736.5|32686.5|32737.1|32687.1|32734.9|32683.7|15
1640847460000|2021-12-30 06:57:40|32736.3|32686.3|32736.3|32685.6|32741.1|32687.8|32736.2|32683.9|21
1640847470000|2021-12-30 06:57:50|32736.8|32685.9|32739.1|32681.5|32741|32690.5|32736.2|32677.3|23
1640847480000|2021-12-30 06:58:00|32738.5|32688.5|32740.7|32687.2|32743.2|32688.8|32736.8|32677.9|24
1640847490000|2021-12-30 06:58:10|32740.2|32686.4|32739|32689|32740.6|32690.6|32738.5|32686.4|16
1640847500000|2021-12-30 06:58:20|32739.1|32689.1|32739.3|32689.3|32739.9|32689.9|32739.1|32689.1|10
1640847510000|2021-12-30 06:58:30|32739.2|32689.2|32739.1|32685.4|32741|32689.4|32738.9|32682.8|16
1640847520000|2021-12-30 06:58:40|32739.2|32685.5|32737|32687|32739.7|32688.3|32737|32685.5|16
1640847530000|2021-12-30 06:58:50|32737.6|32687.6|32737.8|32687.8|32737.9|32687.9|32737.6|32687.6|5
1640847540000|2021-12-30 06:59:00|32737.9|32687.9|32735.3|32685.3|32739.2|32687.9|32735|32682.1|12
1640847550000|2021-12-30 06:59:10|32736.4|32685.6|32736.8|32686.8|32737|32686.9|32735.7|32685.6|14
1640847560000|2021-12-30 06:59:20|32736.5|32686.5|32736.3|32684.8|32737|32686.5|32735.4|32683.9|7
1640847570000|2021-12-30 06:59:30|32736.4|32684.7|32735.9|32685.9|32736.4|32686.1|32735.2|32684.7|11
1640847580000|2021-12-30 06:59:40|32736|32686|32736.1|32686.1|32736.6|32686.6|32735.3|32685.3|13
1640847590000|2021-12-30 06:59:50|32735.8|32685.8|32734.9|32684.9|32738.2|32686.3|32734.9|32675.3|15
1640847600000|2021-12-30 07:00:00|32734.2|32684.2|32732.3|32682.3|32734.2|32684.2|32730.5|32680.5|20
1640847610000|2021-12-30 07:00:10|32732.6|32682.6|32732.7|32682.7|32733.5|32683.5|32732.2|32682.2|17
1640847620000|2021-12-30 07:00:20|32731.9|32681.9|32730.7|32680.7|32732.7|32682.7|32729.5|32679.5|22
1640847630000|2021-12-30 07:00:30|32730.4|32680.4|32729.6|32679.6|32731.2|32681.2|32728.4|32678.4|25
1640847640000|2021-12-30 07:00:40|32729.7|32679.7|32729.8|32679.8|32730.4|32680.4|32729.3|32679.3|18
1640847650000|2021-12-30 07:00:50|32729.7|32679.7|32727.8|32677.8|32729.9|32679.9|32727.8|32677.8|21
1640847660000|2021-12-30 07:01:00|32727.7|32677.7|32727.7|32677.7|32727.8|32693.8|32712|32676.1|16
1640847670000|2021-12-30 07:01:10|32728.1|32678.1|32728.3|32678.3|32728.8|32678.8|32727.5|32677.5|16
1640847680000|2021-12-30 07:01:20|32727.9|32677.9|32730.1|32680.1|32730.2|32680.2|32727.7|32677.7|12
1640847690000|2021-12-30 07:01:30|32730.2|32680.2|32714.1|32694.1|32730.2|32695.2|32714.1|32679.9|13
1640847700000|2021-12-30 07:01:40|32714.5|32694.5|32730.1|32680.1|32730.7|32694.5|32714.5|32679.1|14
1640847710000|2021-12-30 07:01:50|32729.3|32679.3|32728.2|32678.2|32729.8|32679.8|32728.2|32678.2|6
1640847720000|2021-12-30 07:02:00|32727.5|32677.5|32730.6|32680.6|32731.1|32696.6|32714.4|32677.1|21
1640847730000|2021-12-30 07:02:10|32730.5|32680.5|32729.9|32679.9|32730.7|32680.7|32728.8|32678.8|19
1640847740000|2021-12-30 07:02:20|32729.4|32679.4|32731.5|32681.5|32731.5|32681.5|32729|32679|14
1640847750000|2021-12-30 07:02:30|32730|32680|32728.9|32678.9|32731.5|32681.5|32728.7|32678.7|16
1640847760000|2021-12-30 07:02:40|32729.5|32679.5|32729.5|32679.5|32729.6|32679.6|32728.8|32678.8|14
1640847770000|2021-12-30 07:02:50|32729.3|32679.3|32727.2|32677.2|32729.3|32679.3|32727.2|32677.2|6
1640847780000|2021-12-30 07:03:00|32727.4|32677.4|32726.2|32676.2|32727.9|32694.5|32710.7|32674.5|19
1640847790000|2021-12-30 07:03:10|32724.5|32674.5|32726|32676|32727.6|32677.6|32724.5|32674.5|24
1640847800000|2021-12-30 07:03:20|32725.8|32675.8|32722.1|32672.1|32726.7|32676.7|32722|32672|18
1640847810000|2021-12-30 07:03:30|32722.3|32672.3|32722.5|32672.5|32722.5|32689.2|32708.2|32672|12
1640847820000|2021-12-30 07:03:40|32722.6|32672.6|32722.6|32672.6|32722.6|32672.6|32721.1|32671.1|20
1640847830000|2021-12-30 07:03:50|32722.3|32672.3|32721.8|32671.8|32722.4|32672.4|32721.7|32671.7|7
1640847840000|2021-12-30 07:04:00|32721.6|32671.6|32720.2|32670.2|32721.6|32671.6|32720.1|32670.1|20
1640847850000|2021-12-30 07:04:10|32720.5|32670.5|32718.8|32668.8|32720.7|32685.9|32703.9|32667.2|18
1640847860000|2021-12-30 07:04:20|32705.5|32685.5|32719.5|32669.5|32720.6|32685.5|32701.4|32668.8|25
1640847870000|2021-12-30 07:04:30|32719.6|32669.6|32720.1|32670.1|32720.1|32670.1|32719.5|32669.5|10
1640847880000|2021-12-30 07:04:40|32719.9|32669.9|32719.5|32669.5|32719.9|32669.9|32719.5|32669.5|9
1640847890000|2021-12-30 07:04:50|32719|32669|32719.2|32669.2|32720.6|32670.6|32718.9|32668.9|8
1640847900000|2021-12-30 07:05:00|32720.3|32670.3|32719.5|32669.5|32720.3|32670.3|32718.3|32668.3|9
1640847910000|2021-12-30 07:05:10|32718.9|32668.9|32705.1|32685.1|32720.1|32685.1|32705.1|32668.7|5
1640847920000|2021-12-30 07:05:20|32704.8|32684.8|32723|32673|32723.3|32689|32704.6|32673|14
1640847930000|2021-12-30 07:05:30|32723.1|32673.1|32722.2|32672.2|32723.8|32673.8|32722.2|32672.2|13
1640847940000|2021-12-30 07:05:40|32722|32672|32723.5|32673.5|32724.5|32674.5|32722|32672|18
1640847950000|2021-12-30 07:05:50|32724.1|32674.1|32708.9|32688.9|32725.3|32691.4|32708.9|32672.8|20
1640847960000|2021-12-30 07:06:00|32709.1|32689.1|32725|32675|32725.1|32689.5|32709.1|32674.1|17
1640847970000|2021-12-30 07:06:10|32724.6|32674.6|32709.4|32689.4|32724.9|32690.3|32708.7|32674.6|11
1640847980000|2021-12-30 07:06:20|32707.8|32687.8|32707.5|32687.5|32710.6|32690.6|32706.2|32686.2|9
1640847990000|2021-12-30 07:06:30|32708.6|32688.6|32723.8|32673.8|32724|32689.8|32708.6|32670|13
1640848000000|2021-12-30 07:06:40|32723|32673|32707.8|32687.8|32724.8|32691.8|32706.8|32672.5|25
1640848010000|2021-12-30 07:06:50|32707.6|32687.6|32721.8|32671.8|32722.7|32687.6|32707.3|32669.8|20
1640848020000|2021-12-30 07:07:00|32720.9|32670.9|32720.4|32670.4|32722|32672|32719.9|32669.9|17
1640848030000|2021-12-30 07:07:10|32720.3|32670.3|32718.6|32668.6|32721.6|32671.6|32717.7|32667.7|16
1640848040000|2021-12-30 07:07:20|32718.8|32668.8|32718.9|32668.9|32719.5|32669.5|32716.8|32666.8|14
1640848050000|2021-12-30 07:07:30|32719.1|32669.1|32716.5|32666.5|32719.7|32669.7|32716.5|32666.5|16
1640848060000|2021-12-30 07:07:40|32717.2|32667.2|32700.4|32680.4|32718.4|32681.9|32700.4|32667.2|21
1640848070000|2021-12-30 07:07:50|32700.6|32680.6|32699|32679|32717.8|32684.2|32699|32664.5|20
1640848080000|2021-12-30 07:08:00|32716.2|32666.2|32716.1|32666.1|32717|32667|32714.9|32664.9|18
1640848090000|2021-12-30 07:08:10|32715.9|32665.9|32715.9|32665.9|32716.4|32666.4|32715.3|32665.3|8
1640848100000|2021-12-30 07:08:20|32716.7|32666.7|32716.6|32666.6|32717.7|32667.7|32716.6|32666.6|7
1640848110000|2021-12-30 07:08:30|32717.4|32667.4|32715.8|32665.8|32717.4|32667.4|32715.4|32665.4|9
1640848120000|2021-12-30 07:08:40|32716.2|32666.2|32717.5|32667.5|32717.5|32684.4|32700.4|32665.5|12
1640848130000|2021-12-30 07:08:50|32715.9|32665.9|32715|32665|32716.7|32682.4|32698.8|32663.1|9
1640848140000|2021-12-30 07:09:00|32715.1|32665.1|32700.9|32680.9|32715.1|32681.8|32700.1|32665.1|10
1640848150000|2021-12-30 07:09:10|32701.2|32681.2|32701|32681|32701.4|32681.4|32700.5|32680.5|10
1640848160000|2021-12-30 07:09:20|32701.3|32681.3|32700.1|32680.1|32701.3|32681.3|32700|32680|9
1640848170000|2021-12-30 07:09:30|32701.1|32681.1|32700.2|32680.2|32702|32682|32700.2|32680.2|7
1640848180000|2021-12-30 07:09:40|32700.4|32680.4|32715.5|32665.5|32715.8|32680.4|32700.4|32664.5|7
1640848190000|2021-12-30 07:09:50|32715.2|32665.2|32702.5|32682.5|32715.2|32682.8|32701.2|32665.2|11
1640848200000|2021-12-30 07:10:00|32702.4|32682.4|32720.1|32670.1|32722|32688.1|32701.9|32670.1|17
1640848210000|2021-12-30 07:10:10|32720.4|32670.4|32719.9|32669.9|32721.1|32671.1|32719.9|32669.9|15
1640848220000|2021-12-30 07:10:20|32720.6|32670.6|32720.8|32670.8|32721.3|32671.3|32720.4|32670.4|16
1640848230000|2021-12-30 07:10:30|32720.6|32670.6|32704.5|32684.5|32722.4|32686|32704.5|32669.6|21
1640848240000|2021-12-30 07:10:40|32705.3|32685.3|32722.7|32672.7|32723.5|32687.3|32704.4|32672.7|18
1640848250000|2021-12-30 07:10:50|32723.3|32673.3|32723.9|32673.9|32724.3|32674.3|32722.7|32672.7|17
1640848260000|2021-12-30 07:11:00|32723.4|32673.4|32724.2|32674.2|32724.5|32674.5|32723.1|32673.1|14
1640848270000|2021-12-30 07:11:10|32723.9|32673.9|32723.3|32673.3|32724.7|32674.7|32723.3|32673.3|10
1640848280000|2021-12-30 07:11:20|32723.1|32673.1|32725.5|32675.5|32726.3|32676.3|32722.8|32672.8|16
1640848290000|2021-12-30 07:11:30|32725.2|32675.2|32724.6|32674.6|32725.6|32675.6|32724.5|32674.5|10
1640848300000|2021-12-30 07:11:40|32724.7|32674.7|32726.5|32676.5|32726.5|32676.5|32724.7|32674.7|15
1640848310000|2021-12-30 07:11:50|32726.2|32676.2|32722.2|32672.2|32726.2|32676.2|32722.2|32672.2|14
1640848320000|2021-12-30 07:12:00|32721.5|32671.5|32722.3|32672.3|32723.1|32673.1|32721.5|32671.5|10
1640848330000|2021-12-30 07:12:10|32723.2|32673.2|32723.2|32673.2|32723.2|32688.5|32708.1|32671.8|11
1640848340000|2021-12-30 07:12:20|32723.3|32673.3|32724|32674|32724|32674|32722.1|32672.1|10
1640848350000|2021-12-30 07:12:30|32723.6|32673.6|32723|32673|32723.6|32673.6|32722.3|32672.3|10
1640848360000|2021-12-30 07:12:40|32722.6|32672.6|32721|32671|32722.9|32672.9|32718.5|32668.5|16
1640848370000|2021-12-30 07:12:50|32721.2|32671.2|32720.4|32670.4|32721.2|32671.2|32720.2|32670.2|9
1640848380000|2021-12-30 07:13:00|32722.2|32672.2|32723.9|32673.9|32724.2|32674.2|32721.2|32671.2|16
1640848390000|2021-12-30 07:13:10|32724.1|32674.1|32723.9|32673.9|32724.1|32674.1|32723.2|32673.2|5
1640848400000|2021-12-30 07:13:20|32723.4|32673.4|32724|32674|32724.2|32674.2|32723.4|32673.4|8
1640848410000|2021-12-30 07:13:30|32721.9|32671.9|32722.5|32672.5|32724.4|32689.3|32707.7|32671.9|16
1640848420000|2021-12-30 07:13:40|32722.7|32672.7|32719.2|32669.2|32723|32690.1|32705.7|32669.2|24
1640848430000|2021-12-30 07:13:50|32720.6|32670.6|32721.1|32671.1|32722|32689|32708.6|32670|19
1640848440000|2021-12-30 07:14:00|32719.9|32669.9|32707.2|32687.2|32721.6|32688.6|32706.7|32669.9|23
1640848450000|2021-12-30 07:14:10|32707.1|32687.1|32707.5|32687.5|32708|32688|32706.7|32686.7|15
1640848460000|2021-12-30 07:14:20|32707.8|32687.8|32709.7|32689.7|32710.8|32690.8|32707|32687|14
1640848470000|2021-12-30 07:14:30|32708|32688|32707.9|32687.9|32711.1|32691.1|32707.9|32687.9|12
1640848480000|2021-12-30 07:14:40|32708|32688|32711.3|32691.3|32711.4|32691.4|32707.7|32687.7|16
1640848490000|2021-12-30 07:14:50|32711.1|32691.1|32707.7|32687.7|32711.5|32691.5|32707|32687|18
1640848500000|2021-12-30 07:15:00|32707.8|32687.8|32705.7|32685.7|32707.8|32687.8|32705.7|32685.7|11
1640848510000|2021-12-30 07:15:10|32706.2|32686.2|32706.4|32686.4|32709.4|32689.4|32706|32686|12
1640848520000|2021-12-30 07:15:20|32707.2|32687.2|32706.3|32686.3|32721.1|32687.2|32705.2|32670.8|15
1640848530000|2021-12-30 07:15:30|32705.6|32685.6|32705.4|32685.4|32708|32688|32705.4|32685.4|15
1640848540000|2021-12-30 07:15:40|32705|32685|32706.1|32686.1|32706.1|32686.1|32704.9|32684.9|11
1640848550000|2021-12-30 07:15:50|32705.4|32685.4|32706|32686|32706.4|32686.4|32705.4|32685.4|9
1640848560000|2021-12-30 07:16:00|32724.6|32674.6|32722.5|32672.5|32724.6|32674.6|32722.5|32672.5|17
1640848570000|2021-12-30 07:16:10|32723|32673|32722.7|32672.7|32723.7|32673.7|32722.4|32672.4|12
1640848580000|2021-12-30 07:16:20|32722.1|32672.1|32724.7|32674.7|32724.7|32674.7|32722.1|32672.1|10
1640848590000|2021-12-30 07:16:30|32709.5|32689.5|32720.5|32670.5|32722.6|32689.5|32709|32670.5|7
1640848600000|2021-12-30 07:16:40|32719|32669|32722.5|32672.5|32722.5|32672.5|32718.6|32668.6|16
1640848610000|2021-12-30 07:16:50|32710.8|32690.8|32723.5|32673.5|32724|32690.8|32710.8|32670.9|22
1640848620000|2021-12-30 07:17:00|32723.8|32673.8|32725.9|32675.9|32726.8|32691.9|32711.5|32673.8|21
1640848630000|2021-12-30 07:17:10|32726.2|32676.2|32725.9|32675.9|32726.6|32676.6|32725.4|32675.4|15
1640848640000|2021-12-30 07:17:20|32725.7|32675.7|32726.2|32676.2|32726.7|32676.7|32725|32675|17
1640848650000|2021-12-30 07:17:30|32725|32675|32711.9|32691.9|32725.3|32694.2|32710.4|32673|20
1640848660000|2021-12-30 07:17:40|32710.2|32690.2|32711|32691|32713.1|32693.1|32708.8|32688.8|17
1640848670000|2021-12-30 07:17:50|32710.7|32690.7|32711.5|32691.5|32725.9|32692.2|32710.7|32672.9|16
1640848680000|2021-12-30 07:18:00|32711.4|32691.4|32710.2|32690.2|32711.4|32691.4|32710.2|32690.2|12
1640848690000|2021-12-30 07:18:10|32710.5|32690.5|32724.8|32674.8|32724.8|32691.2|32710.5|32674.5|12
1640848700000|2021-12-30 07:18:20|32725.1|32675.1|32715.1|32695.1|32725.1|32695.1|32709.5|32673.7|15
1640848710000|2021-12-30 07:18:30|32710.4|32690.4|32724.6|32674.6|32725.9|32693.8|32708.9|32671.7|16
1640848720000|2021-12-30 07:18:40|32723.6|32673.6|32713.3|32693.3|32725.6|32695.2|32713.3|32673.6|10
1640848730000|2021-12-30 07:18:50|32710.5|32690.5|32712.1|32692.1|32712.1|32692.1|32710.4|32690.4|6
1640848740000|2021-12-30 07:19:00|32712.2|32692.2|32711.6|32691.6|32712.2|32692.2|32710.7|32690.7|4
1640848750000|2021-12-30 07:19:10|32714|32694|32724.1|32674.1|32726.1|32694|32707.7|32671.2|12
1640848760000|2021-12-30 07:19:20|32724.8|32674.8|32708.9|32688.9|32724.8|32693.5|32708.9|32674.8|14
1640848770000|2021-12-30 07:19:30|32722.8|32672.8|32726.5|32676.5|32726.5|32693.9|32712.1|32672.8|14
1640848780000|2021-12-30 07:19:40|32726.8|32676.8|32710.9|32690.9|32728.1|32692.1|32710.4|32674.7|9
1640848790000|2021-12-30 07:19:50|32710.8|32690.8|32725.6|32675.6|32726.7|32690.8|32710|32675.4|11
1640848800000|2021-12-30 07:20:00|32726.1|32676.1|32725|32675|32727|32692.7|32710.6|32674.9|15
1640848810000|2021-12-30 07:20:10|32724.4|32674.4|32724.7|32674.7|32726.2|32676.2|32723.6|32673.6|14
1640848820000|2021-12-30 07:20:20|32714.2|32694.2|32711.6|32691.6|32714.2|32694.2|32710.4|32690.4|9
1640848830000|2021-12-30 07:20:30|32711.5|32691.5|32713|32693|32714.5|32694.5|32711.4|32691.4|8
1640848840000|2021-12-30 07:20:40|32711.5|32691.5|32724.4|32674.4|32724.4|32692.1|32711.2|32674.2|11
1640848850000|2021-12-30 07:20:50|32711.9|32691.9|32711.1|32691.1|32711.9|32691.9|32710.9|32690.9|4
1640848860000|2021-12-30 07:21:00|32724.4|32674.4|32724.7|32674.7|32725.5|32675.5|32724.4|32674.4|8
1640848870000|2021-12-30 07:21:10|32724.1|32674.1|32713.1|32693.1|32725.8|32693.1|32713.1|32674.1|13
1640848880000|2021-12-30 07:21:20|32712.5|32692.5|32711.3|32691.3|32713.1|32693.1|32711.3|32691.3|9
1640848890000|2021-12-30 07:21:30|32711.4|32691.4|32710.8|32690.8|32712.1|32692.1|32710.3|32690.3|9
1640848900000|2021-12-30 07:21:40|32711.1|32691.1|32726.5|32676.5|32727.6|32696.3|32710.6|32675.5|16
1640848910000|2021-12-30 07:21:50|32725.1|32675.1|32723.6|32673.6|32725.8|32675.8|32723.6|32673.6|9
1640848920000|2021-12-30 07:22:00|32724.4|32674.4|32711.9|32691.9|32726.1|32692.7|32710.8|32674.4|14
1640848930000|2021-12-30 07:22:10|32712.2|32692.2|32711.3|32691.3|32712.6|32692.6|32710.5|32690.5|10
1640848940000|2021-12-30 07:22:20|32710.8|32690.8|32712.4|32692.4|32712.4|32692.4|32710.7|32690.7|17
1640848950000|2021-12-30 07:22:30|32711.7|32691.7|32725.6|32675.6|32726.6|32691.8|32711.7|32673.9|10
1640848960000|2021-12-30 07:22:40|32726|32676|32726.1|32676.1|32726.4|32676.4|32725.9|32675.9|7
1640848970000|2021-12-30 07:22:50|32725.6|32675.6|32728.2|32678.2|32728.2|32678.2|32725.6|32675.6|10
1640848980000|2021-12-30 07:23:00|32727.7|32677.7|32725.9|32675.9|32727.7|32677.7|32725.6|32675.6|17
1640848990000|2021-12-30 07:23:10|32725.7|32675.7|32723.8|32673.8|32726.2|32676.2|32723|32673|15
1640849000000|2021-12-30 07:23:20|32723|32673|32722.3|32672.3|32723.7|32673.7|32721.4|32671.4|10
1640849010000|2021-12-30 07:23:30|32722.8|32672.8|32722.2|32672.2|32723.6|32673.6|32722.2|32672.2|15
1640849020000|2021-12-30 07:23:40|32722.4|32672.4|32720.6|32670.6|32722.4|32672.4|32719.2|32669.2|6
1640849030000|2021-12-30 07:23:50|32720.4|32670.4|32707.5|32687.5|32722.5|32692.5|32707.5|32670.1|23
1640849040000|2021-12-30 07:24:00|32709.2|32689.2|32718.3|32668.3|32722.7|32689.4|32707.7|32668.3|18
1640849050000|2021-12-30 07:24:10|32719.9|32669.9|32724.5|32674.5|32724.5|32674.5|32719.4|32669.4|15
1640849060000|2021-12-30 07:24:20|32709.1|32689.1|32708.6|32688.6|32709.1|32689.1|32708.3|32688.3|8
1640849070000|2021-12-30 07:24:30|32709.1|32689.1|32708.4|32688.4|32709.4|32689.4|32707.7|32687.7|14
1640849080000|2021-12-30 07:24:40|32708.5|32688.5|32707|32687|32708.5|32688.5|32706.6|32686.6|14
1640849090000|2021-12-30 07:24:50|32707.4|32687.4|32707.1|32687.1|32707.9|32687.9|32706.6|32686.6|11
1640849100000|2021-12-30 07:25:00|32707|32687|32721.1|32671.1|32722|32690.9|32706.9|32671.1|14
1640849110000|2021-12-30 07:25:10|32721.9|32671.9|32722.4|32672.4|32722.6|32672.6|32721.4|32671.4|19
1640849120000|2021-12-30 07:25:20|32722.6|32672.6|32708.7|32688.7|32722.6|32690|32708.7|32671.9|12
1640849130000|2021-12-30 07:25:30|32708.4|32688.4|32721.7|32671.7|32722|32689|32707.4|32671.7|17
1640849140000|2021-12-30 07:25:40|32722.9|32672.9|32721.7|32671.7|32722.9|32672.9|32721.7|32671.7|3
1640849150000|2021-12-30 07:25:50|32722.5|32672.5|32722.3|32672.3|32722.5|32672.5|32721.9|32671.9|4
1640849160000|2021-12-30 07:26:00|32722.6|32672.6|32709.7|32689.7|32722.9|32690.6|32708.5|32672|16
1640849170000|2021-12-30 07:26:10|32708.1|32688.1|32710.3|32690.3|32724.5|32691.1|32708.1|32673.3|14
1640849180000|2021-12-30 07:26:20|32710.8|32690.8|32709.7|32689.7|32710.8|32690.8|32709.5|32689.5|14
1640849190000|2021-12-30 07:26:30|32709.8|32689.8|32711.1|32691.1|32711.1|32691.1|32708.1|32688.1|13
1640849200000|2021-12-30 07:26:40|32710.8|32690.8|32708|32688|32710.9|32690.9|32708|32688|13
1640849210000|2021-12-30 07:26:50|32708.9|32688.9|32710.7|32690.7|32711.2|32691.2|32707.2|32687.2|12
1640849220000|2021-12-30 07:27:00|32710.5|32690.5|32720.5|32670.5|32724.1|32691|32707.7|32670.1|16
1640849230000|2021-12-30 07:27:10|32721.6|32671.6|32712|32692|32723.9|32692|32711.8|32671.6|5
1640849240000|2021-12-30 07:27:20|32711.6|32691.6|32711.2|32691.2|32711.6|32691.6|32709.3|32689.3|8
1640849250000|2021-12-30 07:27:30|32711|32691|32706.3|32686.3|32711.5|32691.5|32705.9|32685.9|11
1640849260000|2021-12-30 07:27:40|32707.2|32687.2|32706.9|32686.9|32707.9|32687.9|32706.8|32686.8|6
1640849270000|2021-12-30 07:27:50|32710.3|32690.3|32706.6|32686.6|32710.3|32690.3|32705.3|32685.3|11
1640849280000|2021-12-30 07:28:00|32707|32687|32720.8|32670.8|32721.8|32687|32706.8|32670.6|13
1640849290000|2021-12-30 07:28:10|32721.2|32671.2|32721.7|32671.7|32722|32672|32721|32671|6
1640849300000|2021-12-30 07:28:20|32710.7|32690.7|32721.9|32671.9|32723.1|32690.7|32709.3|32671.9|9
1640849310000|2021-12-30 07:28:30|32722.6|32672.6|32722.3|32672.3|32723.2|32673.2|32722|32672|10
1640849320000|2021-12-30 07:28:40|32722.5|32672.5|32720.8|32670.8|32723|32673|32720.8|32670.8|6
1640849330000|2021-12-30 07:28:50|32723.9|32673.9|32712|32692|32724|32692|32710.9|32671.5|10
1640849340000|2021-12-30 07:29:00|32710.2|32690.2|32724.6|32674.6|32726|32690.2|32707.3|32673.1|15
1640849350000|2021-12-30 07:29:10|32723.6|32673.6|32725.2|32675.2|32726.5|32676.5|32723.6|32673.6|20
1640849360000|2021-12-30 07:29:20|32725.1|32675.1|32725|32675|32725.1|32675.1|32724.6|32674.6|8
1640849370000|2021-12-30 07:29:30|32725.2|32675.2|32712.8|32692.8|32725.7|32694.6|32712.8|32674.3|11
1640849380000|2021-12-30 07:29:40|32712.3|32692.3|32711.9|32691.9|32712.6|32692.6|32711.2|32691.2|9
1640849390000|2021-12-30 07:29:50|32713.7|32693.7|32726.3|32676.3|32728.7|32697.8|32710.3|32672.6|23
1640849400000|2021-12-30 07:30:00|32724.6|32674.6|32715.8|32695.8|32728.7|32695.8|32713.9|32674.1|22
1640849410000|2021-12-30 07:30:10|32714.1|32694.1|32712.4|32692.4|32714.1|32694.1|32712.1|32692.1|9
1640849420000|2021-12-30 07:30:20|32712.7|32692.7|32712.1|32692.1|32712.7|32692.7|32712.1|32692.1|3
1640849430000|2021-12-30 07:30:30|32712.2|32692.2|32714.2|32694.2|32714.6|32694.6|32710.7|32690.7|11
1640849440000|2021-12-30 07:30:40|32712.7|32692.7|32710.7|32690.7|32713.1|32693.1|32710.7|32690.7|12
1640849450000|2021-12-30 07:30:50|32714.5|32694.5|32711.7|32691.7|32714.5|32694.5|32711.3|32691.3|12
1640849460000|2021-12-30 07:31:00|32726.1|32676.1|32726.3|32676.3|32727.1|32677.1|32726.1|32676.1|10
1640849470000|2021-12-30 07:31:10|32713.9|32693.9|32712.6|32692.6|32713.9|32693.9|32712.1|32692.1|18
1640849480000|2021-12-30 07:31:20|32712.9|32692.9|32711.4|32691.4|32714|32694|32711.4|32691.4|16
1640849490000|2021-12-30 07:31:30|32711.3|32691.3|32727.2|32677.2|32727.7|32692.5|32711.3|32677.2|15
1640849500000|2021-12-30 07:31:40|32727.3|32677.3|32712.9|32692.9|32727.3|32694.9|32712.9|32677.2|13
1640849510000|2021-12-30 07:31:50|32713|32693|32727.4|32677.4|32727.6|32693|32712.1|32676.9|12
1640849520000|2021-12-30 07:32:00|32727.2|32677.2|32727.1|32677.1|32727.4|32677.4|32727|32677|6
1640849530000|2021-12-30 07:32:10|32714.5|32694.5|32712.3|32692.3|32714.5|32694.5|32712.3|32692.3|11
1640849540000|2021-12-30 07:32:20|32714.4|32694.4|32710.7|32690.7|32714.4|32694.4|32710.4|32690.4|25
1640849550000|2021-12-30 07:32:30|32710.8|32690.8|32709.6|32689.6|32710.8|32690.8|32709.6|32689.6|10
1640849560000|2021-12-30 07:32:40|32709.9|32689.9|32724.4|32674.4|32724.4|32690.4|32708.9|32674|15
1640849570000|2021-12-30 07:32:50|32724.1|32674.1|32704.9|32684.9|32724.1|32687.6|32704.9|32669.9|15
1640849580000|2021-12-30 07:33:00|32705.4|32685.4|32705.6|32685.6|32718.8|32686.3|32703.8|32666.9|26
1640849590000|2021-12-30 07:33:10|32705.4|32685.4|32704.6|32684.6|32705.4|32685.4|32703.9|32683.9|13
1640849600000|2021-12-30 07:33:20|32704.3|32684.3|32705|32685|32705|32685|32703.8|32683.8|7
1640849610000|2021-12-30 07:33:30|32705.4|32685.4|32704.1|32684.1|32705.4|32685.4|32703.7|32683.7|10
1640849620000|2021-12-30 07:33:40|32703.9|32683.9|32718.4|32668.4|32719.2|32686.3|32703.6|32668.3|12
1640849630000|2021-12-30 07:33:50|32718.3|32668.3|32718.5|32668.5|32719|32669|32718.3|32668.3|9
1640849640000|2021-12-30 07:34:00|32718.4|32668.4|32719|32669|32721.2|32671.2|32718.4|32668.4|14
1640849650000|2021-12-30 07:34:10|32718.8|32668.8|32719.2|32669.2|32719.7|32669.7|32717.3|32667.3|13
1640849660000|2021-12-30 07:34:20|32718.9|32668.9|32717.6|32667.6|32719.4|32669.4|32717.6|32667.6|13
1640849670000|2021-12-30 07:34:30|32717.4|32667.4|32714.5|32664.5|32719.8|32683.8|32703.8|32664.4|15
1640849680000|2021-12-30 07:34:40|32716.1|32666.1|32716.4|32666.4|32717|32667|32715.4|32665.4|16
1640849690000|2021-12-30 07:34:50|32716.5|32666.5|32716|32666|32716.9|32666.9|32715.9|32665.9|9
1640849700000|2021-12-30 07:35:00|32716.1|32666.1|32704.3|32684.3|32717.7|32684.3|32703.1|32666.1|13
1640849710000|2021-12-30 07:35:10|32703.9|32683.9|32702.3|32682.3|32703.9|32683.9|32702.3|32682.3|14
1640849720000|2021-12-30 07:35:20|32702.7|32682.7|32715|32665|32719.6|32687.1|32700.5|32664|22
1640849730000|2021-12-30 07:35:30|32714|32664|32702.3|32682.3|32715.5|32683|32702.3|32664|14
1640849740000|2021-12-30 07:35:40|32701.9|32681.9|32713.1|32663.1|32714.7|32681.9|32700.3|32662|22
1640849750000|2021-12-30 07:35:50|32713.9|32663.9|32714.7|32664.7|32714.7|32681.4|32699.4|32663.9|15
1640849760000|2021-12-30 07:36:00|32714.4|32664.4|32711.4|32661.4|32714.4|32664.4|32709|32659|21
1640849770000|2021-12-30 07:36:10|32711.2|32661.2|32711.2|32661.2|32711.4|32661.4|32709.6|32659.6|23
1640849780000|2021-12-30 07:36:20|32712.7|32662.7|32711.6|32661.6|32713.6|32663.6|32711.6|32661.6|15
1640849790000|2021-12-30 07:36:30|32711.5|32661.5|32709.7|32659.7|32712|32662|32709.7|32659.7|7
1640849800000|2021-12-30 07:36:40|32710|32660|32712.6|32662.6|32714.1|32681|32701|32660|14
1640849810000|2021-12-30 07:36:50|32713.3|32663.3|32713.1|32663.1|32714|32664|32712|32662|9
1640849820000|2021-12-30 07:37:00|32713.2|32663.2|32710.1|32660.1|32713.9|32677|32696.7|32658.8|16
1640849830000|2021-12-30 07:37:10|32710.4|32660.4|32711|32661|32712.5|32662.5|32709.3|32659.3|16
1640849840000|2021-12-30 07:37:20|32710.3|32660.3|32710.2|32660.2|32712|32662|32709.9|32659.9|16
1640849850000|2021-12-30 07:37:30|32710.5|32660.5|32708.4|32658.4|32710.5|32674.1|32694.1|32654.7|19
1640849860000|2021-12-30 07:37:40|32708.8|32658.8|32708.6|32658.6|32710.3|32660.3|32708.5|32658.5|13
1640849870000|2021-12-30 07:37:50|32708.3|32658.3|32708.7|32658.7|32708.7|32658.7|32708.1|32658.1|9
1640849880000|2021-12-30 07:38:00|32708.6|32658.6|32706.6|32656.6|32709.4|32676.5|32692.1|32656.1|21
1640849890000|2021-12-30 07:38:10|32705.7|32655.7|32708.7|32658.7|32709.8|32659.8|32705.6|32655.6|20
1640849900000|2021-12-30 07:38:20|32708.4|32658.4|32709.2|32659.2|32709.2|32659.2|32708.1|32658.1|5
1640849910000|2021-12-30 07:38:30|32709.4|32659.4|32707.5|32657.5|32709.4|32676.2|32696.2|32657.3|11
1640849920000|2021-12-30 07:38:40|32707.7|32657.7|32709.4|32659.4|32709.4|32676.7|32694.8|32657.4|11
1640849930000|2021-12-30 07:38:50|32709|32659|32709.1|32659.1|32709.6|32659.6|32708.9|32658.9|7
1640849940000|2021-12-30 07:39:00|32709.5|32659.5|32709.6|32659.6|32709.6|32659.6|32708.9|32658.9|8
1640849950000|2021-12-30 07:39:10|32709.7|32659.7|32696.3|32676.3|32709.7|32679.7|32695.5|32659.7|11
1640849960000|2021-12-30 07:39:20|32696.4|32676.4|32695.9|32675.9|32696.4|32676.4|32695.4|32675.4|14
1640849970000|2021-12-30 07:39:30|32696|32676|32694.6|32674.6|32699.7|32679.7|32694.4|32674.4|24
1640849980000|2021-12-30 07:39:40|32694.9|32674.9|32694.5|32674.5|32695.4|32675.4|32694.2|32674.2|17
1640849990000|2021-12-30 07:39:50|32697.6|32677.6|32708.2|32658.2|32710.7|32677.6|32694.1|32655.8|18
1640850000000|2021-12-30 07:40:00|32708.5|32658.5|32708.6|32658.6|32708.9|32658.9|32708.1|32658.1|7
1640850010000|2021-12-30 07:40:10|32708.2|32658.2|32704.3|32654.3|32708.6|32658.6|32704.3|32654.3|19
1640850020000|2021-12-30 07:40:20|32704.9|32654.9|32703.4|32653.4|32704.9|32654.9|32702.3|32652.3|23
1640850030000|2021-12-30 07:40:30|32703.6|32653.6|32703.4|32653.4|32705.3|32655.3|32703.1|32653.1|12
1640850040000|2021-12-30 07:40:40|32703|32653|32691.1|32671.1|32705.2|32671.1|32691.1|32652.6|17
1640850050000|2021-12-30 07:40:50|32689.3|32669.3|32702.1|32652.1|32703.4|32669.8|32688.7|32651.8|18
1640850060000|2021-12-30 07:41:00|32701.8|32651.8|32702.2|32652.2|32705.2|32655.2|32701.8|32651.8|19
1640850070000|2021-12-30 07:41:10|32698.7|32648.7|32702.1|32652.1|32704|32654|32698.7|32648.7|12
1640850080000|2021-12-30 07:41:20|32701.3|32651.3|32703.1|32653.1|32703.1|32653.1|32701.3|32651.3|11
1640850090000|2021-12-30 07:41:30|32702.7|32652.7|32705.1|32655.1|32705.1|32655.1|32702.4|32652.4|15
1640850100000|2021-12-30 07:41:40|32687.6|32667.6|32686.9|32666.9|32688.5|32668.5|32686.2|32666.2|19
1640850110000|2021-12-30 07:41:50|32687|32667|32687.6|32667.6|32687.9|32667.9|32687|32667|16
1640850120000|2021-12-30 07:42:00|32688|32668|32688.9|32668.9|32701.7|32669.8|32686.3|32651.6|18
1640850130000|2021-12-30 07:42:10|32688.7|32668.7|32704.5|32654.5|32704.9|32668.9|32685.9|32651.4|23
1640850140000|2021-12-30 07:42:20|32688.2|32668.2|32687.7|32667.7|32689.1|32669.1|32687.3|32667.3|13
1640850150000|2021-12-30 07:42:30|32688.1|32668.1|32709.4|32659.4|32709.4|32672.7|32687.1|32658.8|21
1640850160000|2021-12-30 07:42:40|32693.7|32673.7|32691.8|32671.8|32693.9|32673.9|32691.4|32671.4|18
1640850170000|2021-12-30 07:42:50|32692.3|32672.3|32688.9|32668.9|32692.3|32672.3|32688.9|32668.9|12
1640850180000|2021-12-30 07:43:00|32689|32669|32690|32670|32690|32670|32688.9|32668.9|15
1640850190000|2021-12-30 07:43:10|32689.1|32669.1|32689.2|32669.2|32689.9|32669.9|32688.9|32668.9|11
1640850200000|2021-12-30 07:43:20|32689|32669|32706.2|32656.2|32706.4|32672.5|32686.1|32655.2|23
1640850210000|2021-12-30 07:43:30|32706|32656|32691.4|32671.4|32706.1|32671.4|32689|32655|18
1640850220000|2021-12-30 07:43:40|32691.3|32671.3|32691.9|32671.9|32691.9|32671.9|32691|32671|11
1640850230000|2021-12-30 07:43:50|32690.6|32670.6|32690.9|32670.9|32691.9|32671.9|32690.1|32670.1|14
1640850240000|2021-12-30 07:44:00|32690.4|32670.4|32692.2|32672.2|32692.4|32672.4|32690.3|32670.3|20
1640850250000|2021-12-30 07:44:10|32692.1|32672.1|32690.8|32670.8|32708.7|32673.5|32690.1|32655.6|25
1640850260000|2021-12-30 07:44:20|32690.4|32670.4|32690|32670|32691.1|32671.1|32689.9|32669.9|23
1640850270000|2021-12-30 07:44:30|32689.4|32669.4|32689|32669|32690.5|32670.5|32688.9|32668.9|20
1640850280000|2021-12-30 07:44:40|32689.5|32669.5|32689.2|32669.2|32689.9|32669.9|32688.2|32668.2|21
1640850290000|2021-12-30 07:44:50|32689.4|32669.4|32687|32667|32689.7|32669.7|32687|32667|16
1640850300000|2021-12-30 07:45:00|32687.1|32667.1|32694.2|32674.2|32694.6|32674.6|32686.7|32666.7|26
1640850310000|2021-12-30 07:45:10|32693.8|32673.8|32696.1|32676.1|32696.1|32676.1|32693.1|32673.1|24
1640850320000|2021-12-30 07:45:20|32695.5|32675.5|32696.5|32676.5|32696.7|32676.7|32695.5|32675.5|12
1640850330000|2021-12-30 07:45:30|32696.4|32676.4|32714.5|32664.5|32714.5|32680.3|32695.6|32664.5|20
1640850340000|2021-12-30 07:45:40|32713.9|32663.9|32699.4|32679.4|32714|32680.2|32699.4|32663.5|17
1640850350000|2021-12-30 07:45:50|32699.3|32679.3|32699.7|32679.7|32700.9|32680.9|32699.3|32679.3|15
1640850360000|2021-12-30 07:46:00|32699.6|32679.6|32699.8|32679.8|32700|32680|32699|32679|16
1640850370000|2021-12-30 07:46:10|32699.1|32679.1|32700.3|32680.3|32700.6|32680.6|32699.1|32679.1|15
1640850380000|2021-12-30 07:46:20|32700.4|32680.4|32700.7|32680.7|32700.7|32680.7|32699.8|32679.8|9
1640850390000|2021-12-30 07:46:30|32700.8|32680.8|32700|32680|32701.5|32681.5|32699.8|32679.8|14
1640850400000|2021-12-30 07:46:40|32699.8|32679.8|32699.7|32679.7|32700.6|32680.6|32699.4|32679.4|9
1640850410000|2021-12-30 07:46:50|32699.6|32679.6|32700|32680|32700.6|32680.6|32699.6|32679.6|8
1640850420000|2021-12-30 07:47:00|32700.1|32680.1|32700.6|32680.6|32700.6|32680.6|32699.5|32679.5|12
1640850430000|2021-12-30 07:47:10|32700.5|32680.5|32700.5|32680.5|32701.1|32681.1|32700.2|32680.2|10
1640850440000|2021-12-30 07:47:20|32700.6|32680.6|32702|32682|32702.2|32682.2|32700.4|32680.4|15
1640850450000|2021-12-30 07:47:30|32702.1|32682.1|32701.7|32681.7|32702.1|32682.1|32701.5|32681.5|4
1640850460000|2021-12-30 07:47:40|32701.6|32681.6|32701.7|32681.7|32701.9|32681.9|32701.6|32681.6|6
1640850470000|2021-12-30 07:47:50|32702.2|32682.2|32703.1|32683.1|32704.3|32684.3|32701.3|32681.3|12
1640850480000|2021-12-30 07:48:00|32702.4|32682.4|32703.7|32683.7|32703.8|32683.8|32701.8|32681.8|15
1640850490000|2021-12-30 07:48:10|32705.2|32685.2|32704.2|32684.2|32705.3|32685.3|32704.2|32684.2|12
1640850500000|2021-12-30 07:48:20|32703.9|32683.9|32703.4|32683.4|32704.7|32684.7|32703.4|32683.4|12
1640850510000|2021-12-30 07:48:30|32702.9|32682.9|32702.7|32682.7|32704|32684|32702.7|32682.7|11
1640850520000|2021-12-30 07:48:40|32703.7|32683.7|32705.9|32685.9|32719.7|32685.9|32703.7|32669.3|11
1640850530000|2021-12-30 07:48:50|32705.4|32685.4|32704.9|32684.9|32705.4|32685.4|32704|32684|13
1640850540000|2021-12-30 07:49:00|32705.2|32685.2|32706.9|32686.9|32707.2|32687.2|32705.2|32685.2|19
1640850550000|2021-12-30 07:49:10|32706.6|32686.6|32705.6|32685.6|32706.7|32686.7|32705.6|32685.6|11
1640850560000|2021-12-30 07:49:20|32706.4|32686.4|32704.8|32684.8|32708.4|32688.4|32704.8|32684.8|15
1640850570000|2021-12-30 07:49:30|32704.9|32684.9|32705.5|32685.5|32719.5|32686.8|32704.5|32667.6|9
1640850580000|2021-12-30 07:49:40|32704.4|32684.4|32704.7|32684.7|32704.8|32684.8|32703.6|32683.6|16
1640850590000|2021-12-30 07:49:50|32704.8|32684.8|32705|32685|32705.5|32685.5|32704.2|32684.2|10
1640850600000|2021-12-30 07:50:00|32705.1|32685.1|32704.2|32684.2|32705.1|32685.1|32703.1|32683.1|19
1640850610000|2021-12-30 07:50:10|32704.7|32684.7|32715.9|32665.9|32716.6|32684.7|32702.4|32665.9|16
1640850620000|2021-12-30 07:50:20|32716.1|32666.1|32716.5|32666.5|32717.3|32667.3|32714.4|32664.4|22
1640850630000|2021-12-30 07:50:30|32701.3|32681.3|32702.7|32682.7|32702.7|32682.7|32701.3|32681.3|14
1640850640000|2021-12-30 07:50:40|32702|32682|32700.6|32680.6|32702.2|32682.2|32699.8|32679.8|15
1640850650000|2021-12-30 07:50:50|32700.5|32680.5|32701.3|32681.3|32703.9|32683.9|32699.8|32679.8|14
1640850660000|2021-12-30 07:51:00|32701.5|32681.5|32701.2|32681.2|32718|32683.8|32701.2|32666.5|21
1640850670000|2021-12-30 07:51:10|32701.3|32681.3|32702.7|32682.7|32703.1|32683.1|32701.1|32681.1|16
1640850680000|2021-12-30 07:51:20|32702.8|32682.8|32702.6|32682.6|32702.8|32682.8|32702.1|32682.1|10
1640850690000|2021-12-30 07:51:30|32702.4|32682.4|32704.6|32684.6|32704.9|32684.9|32702.4|32682.4|13
1640850700000|2021-12-30 07:51:40|32704.5|32684.5|32718.7|32668.7|32719.3|32684.7|32704.1|32668.3|12
1640850710000|2021-12-30 07:51:50|32719.8|32669.8|32704.7|32684.7|32719.8|32686.1|32704.7|32668.7|11
1640850720000|2021-12-30 07:52:00|32705|32685|32706|32686|32711|32691|32703.8|32683.8|13
1640850730000|2021-12-30 07:52:10|32706.9|32686.9|32723.1|32673.1|32723.2|32686.9|32705.8|32671.5|9
1640850740000|2021-12-30 07:52:20|32723.5|32673.5|32722.5|32672.5|32723.5|32673.5|32722.4|32672.4|8
1640850750000|2021-12-30 07:52:30|32722.2|32672.2|32708.9|32688.9|32722.9|32688.9|32708.9|32672.1|9
1640850760000|2021-12-30 07:52:40|32707.8|32687.8|32706.3|32686.3|32707.8|32687.8|32706.3|32686.3|17
1640850770000|2021-12-30 07:52:50|32706.1|32686.1|32707.8|32687.8|32723|32689.4|32704.9|32670.2|19
1640850780000|2021-12-30 07:53:00|32707.3|32687.3|32708|32688|32709.5|32689.5|32706.6|32686.6|19
1640850790000|2021-12-30 07:53:10|32708.1|32688.1|32707.9|32687.9|32708.1|32688.1|32707.6|32687.6|11
1640850800000|2021-12-30 07:53:20|32707.2|32687.2|32708.5|32688.5|32709.3|32689.3|32707.2|32687.2|13
1640850810000|2021-12-30 07:53:30|32708.3|32688.3|32709.1|32689.1|32710.9|32690.9|32707.8|32687.8|14
1640850820000|2021-12-30 07:53:40|32708.4|32688.4|32722|32672|32723|32689.6|32706.8|32672|9
1640850830000|2021-12-30 07:53:50|32722.5|32672.5|32722.8|32672.8|32722.8|32672.8|32722.2|32672.2|6
1640850840000|2021-12-30 07:54:00|32723.3|32673.3|32709.1|32689.1|32723.3|32689.1|32706.4|32672.8|12
1640850850000|2021-12-30 07:54:10|32708.9|32688.9|32707.9|32687.9|32709.2|32689.2|32707.9|32687.9|15
1640850860000|2021-12-30 07:54:20|32708.1|32688.1|32710|32690|32725.5|32691.1|32707.9|32673.8|18
1640850870000|2021-12-30 07:54:30|32709.9|32689.9|32710.7|32690.7|32724.7|32690.7|32709.8|32674.4|18
1640850880000|2021-12-30 07:54:40|32710.9|32690.9|32711.1|32691.1|32711.3|32691.3|32710.1|32690.1|11
1640850890000|2021-12-30 07:54:50|32711.3|32691.3|32710.6|32690.6|32712.7|32692.7|32710.6|32690.6|15
1640850900000|2021-12-30 07:55:00|32711.3|32691.3|32723|32673|32725.4|32691.3|32706.7|32672.3|27
1640850910000|2021-12-30 07:55:10|32722.8|32672.8|32722.9|32672.9|32723|32673|32722.2|32672.2|23
1640850920000|2021-12-30 07:55:20|32722.6|32672.6|32721.6|32671.6|32723.1|32673.1|32721.6|32671.6|20
1640850930000|2021-12-30 07:55:30|32721.5|32671.5|32705.7|32685.7|32724|32685.7|32705.7|32670.7|19
1640850940000|2021-12-30 07:55:40|32706|32686|32707.5|32687.5|32708.5|32688.5|32705.9|32685.9|13
1640850950000|2021-12-30 07:55:50|32707.8|32687.8|32723.9|32673.9|32723.9|32690.3|32706.5|32672.5|15
1640850960000|2021-12-30 07:56:00|32723.4|32673.4|32722.9|32672.9|32723.9|32689|32708.7|32672.9|14
1640850970000|2021-12-30 07:56:10|32723.4|32673.4|32708|32688|32724.5|32688.2|32707.2|32672.9|14
1640850980000|2021-12-30 07:56:20|32707.6|32687.6|32720.7|32670.7|32722.8|32688.5|32706.7|32670.7|17
1640850990000|2021-12-30 07:56:30|32721.1|32671.1|32707.4|32687.4|32721.1|32687.5|32706.5|32671.1|10
1640851000000|2021-12-30 07:56:40|32707.3|32687.3|32707.2|32687.2|32723.2|32689.6|32705.5|32673.2|16
1640851010000|2021-12-30 07:56:50|32705.8|32685.8|32709.5|32689.5|32709.7|32689.7|32705.7|32685.7|23
1640851020000|2021-12-30 07:57:00|32709.4|32689.4|32707.5|32687.5|32724.5|32689.7|32706.8|32673.3|15
1640851030000|2021-12-30 07:57:10|32707.7|32687.7|32707.5|32687.5|32709.1|32689.1|32706.7|32686.7|14
1640851040000|2021-12-30 07:57:20|32708.8|32688.8|32706.4|32686.4|32709.6|32689.6|32706.4|32686.4|17
1640851050000|2021-12-30 07:57:30|32709|32689|32710|32690|32710.2|32690.2|32707.5|32687.5|21
1640851060000|2021-12-30 07:57:40|32710.4|32690.4|32709.6|32689.6|32711.4|32691.4|32708.8|32688.8|21
1640851070000|2021-12-30 07:57:50|32709.2|32689.2|32709.8|32689.8|32710.8|32690.8|32708.9|32688.9|15
1640851080000|2021-12-30 07:58:00|32710|32690|32710.5|32690.5|32711.7|32691.7|32710|32690|19
1640851090000|2021-12-30 07:58:10|32711|32691|32712.3|32692.3|32712.7|32692.7|32709.9|32689.9|23
1640851100000|2021-12-30 07:58:20|32712.4|32692.4|32712.3|32692.3|32712.6|32692.6|32711.6|32691.6|18
1640851110000|2021-12-30 07:58:30|32711.9|32691.9|32712.4|32692.4|32712.5|32692.5|32710.5|32690.5|13
1640851120000|2021-12-30 07:58:40|32712.2|32692.2|32711.5|32691.5|32712.3|32692.3|32710.1|32690.1|15
1640851130000|2021-12-30 07:58:50|32710.5|32690.5|32710.3|32690.3|32711.3|32691.3|32710.1|32690.1|16
1640851140000|2021-12-30 07:59:00|32709.6|32689.6|32709.6|32689.6|32711.3|32691.3|32708.7|32688.7|17
1640851150000|2021-12-30 07:59:10|32710.7|32690.7|32709.1|32689.1|32711.1|32691.1|32707.5|32687.5|27
1640851160000|2021-12-30 07:59:20|32708.9|32688.9|32706.8|32686.8|32708.9|32688.9|32705.3|32685.3|23
1640851170000|2021-12-30 07:59:30|32706.9|32686.9|32708.3|32688.3|32708.6|32688.6|32704.1|32684.1|30
1640851180000|2021-12-30 07:59:40|32708.1|32688.1|32705.5|32685.5|32708.1|32688.1|32705.5|32685.5|19
1640851190000|2021-12-30 07:59:50|32706|32686|32722.3|32672.3|32722.6|32687.9|32705.9|32671.9|27
1640851200000|2021-12-30 08:00:00|32721|32671|32727.4|32677.4|32728.1|32689.7|32709.7|32669.5|35
1640851210000|2021-12-30 08:00:10|32726.9|32676.9|32711.5|32691.5|32728.9|32694.7|32711.2|32676.5|31
1640851220000|2021-12-30 08:00:20|32710.8|32690.8|32712.1|32692.1|32713.9|32693.9|32710.4|32690.4|20
1640851230000|2021-12-30 08:00:30|32713|32693|32719.1|32699.1|32719.9|32699.9|32712|32692|34
1640851240000|2021-12-30 08:00:40|32718.1|32698.1|32721.3|32701.3|32721.3|32701.3|32718.1|32698.1|18
1640851250000|2021-12-30 08:00:50|32721.2|32701.2|32721.1|32701.1|32722.7|32702.7|32720|32700|21
1640851260000|2021-12-30 08:01:00|32721|32701|32714.1|32694.1|32733.9|32703.3|32714.1|32683.9|33
1640851270000|2021-12-30 08:01:10|32713.6|32693.6|32712.8|32692.8|32715.2|32695.2|32712.7|32692.7|22
1640851280000|2021-12-30 08:01:20|32712.3|32692.3|32712.9|32692.9|32717.5|32697.5|32711.5|32691.5|24
1640851290000|2021-12-30 08:01:30|32713.8|32693.8|32715.9|32695.9|32715.9|32695.9|32712.3|32692.3|25
1640851300000|2021-12-30 08:01:40|32716|32696|32716.3|32696.3|32716.6|32696.6|32713.8|32693.8|28
1640851310000|2021-12-30 08:01:50|32714.2|32694.2|32715|32695|32715.6|32695.6|32713.6|32693.6|21
1640851320000|2021-12-30 08:02:00|32715.2|32695.2|32720.4|32700.4|32720.4|32700.4|32715|32695|28
1640851330000|2021-12-30 08:02:10|32719.5|32699.5|32718.5|32698.5|32720.3|32700.3|32717.5|32697.5|27
1640851340000|2021-12-30 08:02:20|32718.4|32698.4|32721.7|32701.7|32721.8|32701.8|32717.9|32697.9|27
1640851350000|2021-12-30 08:02:30|32721.5|32701.5|32712.9|32692.9|32733|32701.5|32712.4|32683|23
1640851360000|2021-12-30 08:02:40|32713.6|32693.6|32713|32693|32715.1|32695.1|32712.7|32692.7|21
1640851370000|2021-12-30 08:02:50|32713.2|32693.2|32713.5|32693.5|32715.5|32695.5|32712.5|32692.5|16
1640851380000|2021-12-30 08:03:00|32713.3|32693.3|32710.5|32690.5|32713.6|32693.6|32710.5|32690.5|13
1640851390000|2021-12-30 08:03:10|32711.8|32691.8|32714.4|32694.4|32716.3|32696.3|32711.1|32691.1|23
1640851400000|2021-12-30 08:03:20|32714.3|32694.3|32715.5|32695.5|32717|32697|32713.5|32693.5|24
1640851410000|2021-12-30 08:03:30|32715.3|32695.3|32717.6|32697.6|32718.2|32698.2|32715|32695|19
1640851420000|2021-12-30 08:03:40|32717.8|32697.8|32716.4|32696.4|32718.2|32698.2|32716.3|32696.3|17
1640851430000|2021-12-30 08:03:50|32716.3|32696.3|32716.2|32696.2|32717.2|32697.2|32714.4|32694.4|17
1640851440000|2021-12-30 08:04:00|32716.5|32696.5|32716.2|32696.2|32716.6|32696.6|32715.7|32695.7|18
1640851450000|2021-12-30 08:04:10|32716.3|32696.3|32716.6|32696.6|32717.6|32697.6|32715.3|32695.3|17
1640851460000|2021-12-30 08:04:20|32716.2|32696.2|32718.3|32698.3|32718.3|32698.3|32715.6|32695.6|13
1640851470000|2021-12-30 08:04:30|32715.6|32695.6|32712.5|32692.5|32725.2|32696|32711.9|32675.2|21
1640851480000|2021-12-30 08:04:40|32712|32692|32711.4|32691.4|32712|32692|32710.9|32690.9|23
1640851490000|2021-12-30 08:04:50|32711.6|32691.6|32713.3|32693.3|32713.3|32693.3|32711.1|32691.1|14
1640851500000|2021-12-30 08:05:00|32713.4|32693.4|32714|32694|32714|32694|32712.1|32692.1|17
1640851510000|2021-12-30 08:05:10|32712.7|32692.7|32712.8|32692.8|32714.3|32694.3|32710.8|32690.8|17
1640851520000|2021-12-30 08:05:20|32712.9|32692.9|32713.1|32693.1|32713.7|32693.7|32712.6|32692.6|17
1640851530000|2021-12-30 08:05:30|32713|32693|32712.3|32692.3|32713.4|32693.4|32712.3|32692.3|17
1640851540000|2021-12-30 08:05:40|32712.1|32692.1|32713.2|32693.2|32713.2|32693.2|32712.1|32692.1|16
1640851550000|2021-12-30 08:05:50|32712.3|32692.3|32713.4|32693.4|32713.5|32693.5|32712|32692|6
1640851560000|2021-12-30 08:06:00|32713.7|32693.7|32713.9|32693.9|32716.1|32696.1|32713.6|32693.6|11
1640851570000|2021-12-30 08:06:10|32713.6|32693.6|32716.3|32696.3|32717.1|32697.1|32713.5|32693.5|19
1640851580000|2021-12-30 08:06:20|32716.4|32696.4|32716.5|32696.5|32718|32698|32715.9|32695.9|21
1640851590000|2021-12-30 08:06:30|32716.4|32696.4|32711.9|32691.9|32716.4|32696.4|32711.9|32691.9|23
1640851600000|2021-12-30 08:06:40|32711.7|32691.7|32715.1|32695.1|32715.4|32695.4|32711.7|32691.7|20
1640851610000|2021-12-30 08:06:50|32715.3|32695.3|32715.3|32695.3|32717.4|32697.4|32714.3|32694.3|23
1640851620000|2021-12-30 08:07:00|32714.9|32694.9|32716|32696|32716.8|32696.8|32714.9|32694.9|25
1640851630000|2021-12-30 08:07:10|32715.9|32695.9|32715.8|32695.8|32716.5|32696.5|32715.8|32695.8|19
1640851640000|2021-12-30 08:07:20|32716.2|32696.2|32715.8|32695.8|32718|32698|32715.8|32695.8|16
1640851650000|2021-12-30 08:07:30|32715.9|32695.9|32713.5|32693.5|32716.6|32696.6|32712.6|32692.6|14
1640851660000|2021-12-30 08:07:40|32713.8|32693.8|32729.1|32679.1|32729.8|32694.7|32712.7|32679.1|19
1640851670000|2021-12-30 08:07:50|32711.8|32691.8|32713.3|32693.3|32715.4|32695.4|32711.8|32691.8|18
1640851680000|2021-12-30 08:08:00|32712.5|32692.5|32713|32693|32729.9|32695.1|32711.8|32679.6|14
1640851690000|2021-12-30 08:08:10|32713.7|32693.7|32713|32693|32713.7|32693.7|32709.5|32689.5|17
1640851700000|2021-12-30 08:08:20|32712.9|32692.9|32712.3|32692.3|32713|32693|32710.1|32690.1|13
1640851710000|2021-12-30 08:08:30|32711.8|32691.8|32708.6|32688.6|32712.6|32692.6|32708.6|32688.6|18
1640851720000|2021-12-30 08:08:40|32707.8|32687.8|32706.9|32686.9|32708.4|32688.4|32705.9|32685.9|20
1640851730000|2021-12-30 08:08:50|32707.8|32687.8|32707.2|32687.2|32707.8|32687.8|32707|32687|16
1640851740000|2021-12-30 08:09:00|32707.1|32687.1|32710.3|32690.3|32710.5|32690.5|32706.2|32686.2|22
1640851750000|2021-12-30 08:09:10|32709.1|32689.1|32712|32692|32713.5|32693.5|32709.1|32689.1|20
1640851760000|2021-12-30 08:09:20|32709.6|32689.6|32712.1|32692.1|32713.2|32693.2|32709.6|32689.6|24
1640851770000|2021-12-30 08:09:30|32712.2|32692.2|32710.2|32690.2|32713.1|32693.1|32710.2|32690.2|23
1640851780000|2021-12-30 08:09:40|32710.1|32690.1|32712.5|32692.5|32713|32693|32710.1|32690.1|18
1640851790000|2021-12-30 08:09:50|32712.7|32692.7|32712.8|32692.8|32713.2|32693.2|32712.4|32692.4|15
1640851800000|2021-12-30 08:10:00|32712.6|32692.6|32711.8|32691.8|32727.6|32693.5|32710.5|32677.6|17
1640851810000|2021-12-30 08:10:10|32711.4|32691.4|32711.4|32691.4|32714.2|32694.2|32711.1|32691.1|11
1640851820000|2021-12-30 08:10:20|32710.8|32690.8|32711.7|32691.7|32728.4|32693.5|32710.8|32678.4|21
1640851830000|2021-12-30 08:10:30|32711.8|32691.8|32711.7|32691.7|32711.9|32691.9|32710|32690|23
1640851840000|2021-12-30 08:10:40|32710.8|32690.8|32709.8|32689.8|32711|32691|32709.8|32689.8|20
1640851850000|2021-12-30 08:10:50|32709.9|32689.9|32712.2|32692.2|32712.8|32692.8|32709.8|32689.8|26
1640851860000|2021-12-30 08:11:00|32711.3|32691.3|32713.6|32693.6|32713.6|32693.6|32711.3|32691.3|21
1640851870000|2021-12-30 08:11:10|32713.4|32693.4|32707.2|32687.2|32714|32694|32706|32686|17
1640851880000|2021-12-30 08:11:20|32707.3|32687.3|32704.1|32684.1|32707.4|32687.4|32703.8|32683.8|13
1640851890000|2021-12-30 08:11:30|32703|32683|32708.1|32688.1|32710.2|32690.2|32702.6|32682.6|27
1640851900000|2021-12-30 08:11:40|32709.6|32689.6|32709|32689|32711.1|32691.1|32708.7|32688.7|16
1640851910000|2021-12-30 08:11:50|32708.8|32688.8|32710.6|32690.6|32711.8|32691.8|32708.1|32688.1|20
1640851920000|2021-12-30 08:12:00|32711.2|32691.2|32714.5|32694.5|32717|32697|32710.8|32690.8|31
1640851930000|2021-12-30 08:12:10|32715|32695|32716|32696|32716.3|32696.3|32714.2|32694.2|20
1640851940000|2021-12-30 08:12:20|32715.8|32695.8|32717.1|32697.1|32717.4|32697.4|32714.5|32694.5|20
1640851950000|2021-12-30 08:12:30|32716.6|32696.6|32715.4|32695.4|32718.1|32698.1|32715|32695|19
1640851960000|2021-12-30 08:12:40|32715.5|32695.5|32715|32695|32717.1|32697.1|32714.2|32694.2|20
1640851970000|2021-12-30 08:12:50|32715.1|32695.1|32717.3|32697.3|32719.1|32699.1|32715.1|32695.1|18
1640851980000|2021-12-30 08:13:00|32717.6|32697.6|32718.6|32698.6|32718.8|32698.8|32717.3|32697.3|21
1640851990000|2021-12-30 08:13:10|32718.7|32698.7|32717.6|32697.6|32718.7|32698.7|32717.6|32697.6|12
1640852000000|2021-12-30 08:13:20|32717.8|32697.8|32719.6|32699.6|32719.6|32699.6|32717.7|32697.7|10
1640852010000|2021-12-30 08:13:30|32719.7|32699.7|32716.5|32696.5|32720.1|32700.1|32713.8|32693.8|19
1640852020000|2021-12-30 08:13:40|32717.6|32697.6|32715.7|32695.7|32717.6|32697.6|32715.5|32695.5|14
1640852030000|2021-12-30 08:13:50|32715.5|32695.5|32715.8|32695.8|32716.8|32696.8|32715.1|32695.1|15
1640852040000|2021-12-30 08:14:00|32716.1|32696.1|32716.7|32696.7|32717.6|32697.6|32715.7|32695.7|12
1640852050000|2021-12-30 08:14:10|32717.1|32697.1|32716.8|32696.8|32717.6|32697.6|32716.4|32696.4|13
1640852060000|2021-12-30 08:14:20|32717.5|32697.5|32717.1|32697.1|32717.5|32697.5|32716.5|32696.5|8
1640852070000|2021-12-30 08:14:30|32719.2|32699.2|32719|32699|32719.4|32699.4|32718.1|32698.1|9
1640852080000|2021-12-30 08:14:40|32718.6|32698.6|32719.2|32699.2|32719.6|32699.6|32717.7|32697.7|12
1640852090000|2021-12-30 08:14:50|32718.8|32698.8|32719.5|32699.5|32719.5|32699.5|32718.7|32698.7|6
1640852100000|2021-12-30 08:15:00|32719.3|32699.3|32719.4|32699.4|32719.4|32699.4|32719|32699|10
1640852110000|2021-12-30 08:15:10|32719|32699|32714.5|32694.5|32719.9|32699.9|32714.5|32694.5|15
1640852120000|2021-12-30 08:15:20|32716.1|32696.1|32718.4|32698.4|32719.6|32699.6|32714.8|32694.8|27
1640852130000|2021-12-30 08:15:30|32718.6|32698.6|32718.8|32698.8|32720.2|32700.2|32718.3|32698.3|27
1640852140000|2021-12-30 08:15:40|32718.3|32698.3|32721.5|32701.5|32721.5|32701.5|32718.3|32698.3|11
1640852150000|2021-12-30 08:15:50|32718.8|32698.8|32719|32699|32720.7|32700.7|32717.8|32697.8|20
1640852160000|2021-12-30 08:16:00|32718.9|32698.9|32720|32700|32720.1|32700.1|32717.2|32697.2|22
1640852170000|2021-12-30 08:16:10|32718.8|32698.8|32717.3|32697.3|32718.8|32698.8|32716.5|32696.5|24
1640852180000|2021-12-30 08:16:20|32718|32698|32717.9|32697.9|32718.7|32698.7|32717.5|32697.5|12
1640852190000|2021-12-30 08:16:30|32717.6|32697.6|32717.2|32697.2|32718.4|32698.4|32717.2|32697.2|19
1640852200000|2021-12-30 08:16:40|32717.8|32697.8|32718.7|32698.7|32719.3|32699.3|32717.7|32697.7|14
1640852210000|2021-12-30 08:16:50|32718.9|32698.9|32719.2|32699.2|32719.9|32699.9|32718.9|32698.9|12
1640852220000|2021-12-30 08:17:00|32717.3|32697.3|32718.8|32698.8|32719.3|32699.3|32717.3|32697.3|20
1640852230000|2021-12-30 08:17:10|32719.5|32699.5|32718.8|32698.8|32719.5|32699.5|32718.1|32698.1|15
1640852240000|2021-12-30 08:17:20|32718.5|32698.5|32718|32698|32719.6|32699.6|32718|32698|17
1640852250000|2021-12-30 08:17:30|32717.8|32697.8|32719.9|32699.9|32720.6|32700.6|32717.8|32697.8|13
1640852260000|2021-12-30 08:17:40|32719.8|32699.8|32715.8|32695.8|32719.8|32699.8|32715.8|32695.8|11
1640852270000|2021-12-30 08:17:50|32715.4|32695.4|32716.6|32696.6|32718.3|32698.3|32715.4|32695.4|22
1640852280000|2021-12-30 08:18:00|32717|32697|32718.9|32698.9|32718.9|32698.9|32716.5|32696.5|18
1640852290000|2021-12-30 08:18:10|32718.5|32698.5|32718.3|32698.3|32719|32699|32718|32698|14
1640852300000|2021-12-30 08:18:20|32718.2|32698.2|32717.5|32697.5|32718.7|32698.7|32716.1|32696.1|15
1640852310000|2021-12-30 08:18:30|32716.9|32696.9|32716.2|32696.2|32733.5|32698.1|32715.3|32683.5|21
1640852320000|2021-12-30 08:18:40|32716.3|32696.3|32716.3|32696.3|32718|32698|32716.3|32696.3|19
1640852330000|2021-12-30 08:18:50|32716.1|32696.1|32717.8|32697.8|32719.3|32699.3|32716.1|32696.1|18
1640852340000|2021-12-30 08:19:00|32717.7|32697.7|32718.2|32698.2|32718.3|32698.3|32717.1|32697.1|10
1640852350000|2021-12-30 08:19:10|32718|32698|32718.1|32698.1|32719.5|32699.5|32717.9|32697.9|18
1640852360000|2021-12-30 08:19:20|32718.3|32698.3|32718.9|32698.9|32720|32700|32717.6|32697.6|13
1640852370000|2021-12-30 08:19:30|32719.2|32699.2|32717.8|32697.8|32720.7|32700.7|32717.8|32697.8|18
1640852380000|2021-12-30 08:19:40|32718.2|32698.2|32719.2|32699.2|32719.3|32699.3|32717.7|32697.7|18
1640852390000|2021-12-30 08:19:50|32719.5|32699.5|32719.7|32699.7|32719.8|32699.8|32718.1|32698.1|17
1640852400000|2021-12-30 08:20:00|32719.9|32699.9|32722.8|32702.8|32722.8|32702.8|32719.4|32699.4|12
1640852410000|2021-12-30 08:20:10|32721.1|32701.1|32718.3|32698.3|32738.8|32703.3|32716.6|32688|26
1640852420000|2021-12-30 08:20:20|32717.7|32697.7|32722.5|32702.5|32723.2|32703.2|32717.7|32697.7|24
1640852430000|2021-12-30 08:20:30|32722.1|32702.1|32722|32702|32722.4|32702.4|32721.6|32701.6|18
1640852440000|2021-12-30 08:20:40|32722.2|32702.2|32721.7|32701.7|32722.2|32702.2|32721|32701|8
1640852450000|2021-12-30 08:20:50|32721.5|32701.5|32718.9|32698.9|32723.1|32703.1|32716.1|32696.1|17
1640852460000|2021-12-30 08:21:00|32719.1|32699.1|32709.1|32689.1|32719.2|32699.2|32707.4|32687.4|32
1640852470000|2021-12-30 08:21:10|32710.2|32690.2|32709.7|32689.7|32711|32691|32708.8|32688.8|16
1640852480000|2021-12-30 08:21:20|32709.6|32689.6|32702.4|32682.4|32709.6|32689.6|32701.4|32681.4|22
1640852490000|2021-12-30 08:21:30|32703.1|32683.1|32704.1|32684.1|32705.3|32685.3|32701.8|32681.8|20
1640852500000|2021-12-30 08:21:40|32704.2|32684.2|32705.6|32685.6|32705.6|32685.6|32703.9|32683.9|18
1640852510000|2021-12-30 08:21:50|32705.7|32685.7|32706|32686|32706.3|32686.3|32705.7|32685.7|11
1640852520000|2021-12-30 08:22:00|32706.3|32686.3|32704|32684|32716.9|32686.3|32703|32666.5|20
1640852530000|2021-12-30 08:22:10|32704.1|32684.1|32702.6|32682.6|32704.2|32684.2|32702.3|32682.3|17
1640852540000|2021-12-30 08:22:20|32702.7|32682.7|32702.8|32682.8|32703.1|32683.1|32702.6|32682.6|10
1640852550000|2021-12-30 08:22:30|32703|32683|32701.2|32681.2|32703|32683|32699.9|32679.9|20
1640852560000|2021-12-30 08:22:40|32700.8|32680.8|32700.3|32680.3|32701.6|32681.6|32699.3|32679.3|21
1640852570000|2021-12-30 08:22:50|32699.4|32679.4|32696.3|32676.3|32699.9|32679.9|32696.3|32676.3|20
1640852580000|2021-12-30 08:23:00|32696.5|32676.5|32700.5|32680.5|32700.5|32680.5|32696.3|32676.3|21
1640852590000|2021-12-30 08:23:10|32700.6|32680.6|32696.7|32676.7|32700.6|32680.6|32696.3|32676.3|23
1640852600000|2021-12-30 08:23:20|32694.2|32674.2|32695.3|32675.3|32712.7|32676.3|32693.4|32661.3|26
1640852610000|2021-12-30 08:23:30|32694.9|32674.9|32691.2|32671.2|32694.9|32674.9|32690.6|32670.6|26
1640852620000|2021-12-30 08:23:40|32690.8|32670.8|32691.7|32671.7|32695.2|32675.2|32690.8|32670.8|24
1640852630000|2021-12-30 08:23:50|32691.8|32671.8|32690.7|32670.7|32694.5|32674.5|32689.8|32669.8|31
1640852640000|2021-12-30 08:24:00|32689.7|32669.7|32688.2|32668.2|32690.7|32670.7|32687.7|32667.7|23
1640852650000|2021-12-30 08:24:10|32688.6|32668.6|32688.5|32668.5|32689.5|32669.5|32688.3|32668.3|14
1640852660000|2021-12-30 08:24:20|32689|32669|32703.9|32653.9|32703.9|32672.5|32688.8|32653.9|13
1640852670000|2021-12-30 08:24:30|32704.7|32654.7|32690.9|32670.9|32704.7|32672.6|32687.7|32654.7|18
1640852680000|2021-12-30 08:24:40|32691.9|32671.9|32692|32672|32707.1|32673.1|32689|32657.1|17
1640852690000|2021-12-30 08:24:50|32693.4|32673.4|32693.7|32673.7|32695.8|32675.8|32692.8|32672.8|28
1640852700000|2021-12-30 08:25:00|32693|32673|32692.2|32672.2|32693.8|32673.8|32692.2|32672.2|26
1640852710000|2021-12-30 08:25:10|32692.9|32672.9|32692.7|32672.7|32695|32675|32691.5|32671.5|22
1640852720000|2021-12-30 08:25:20|32692.5|32672.5|32692.6|32672.6|32693.3|32673.3|32691.3|32671.3|15
1640852730000|2021-12-30 08:25:30|32695.4|32675.4|32696.2|32676.2|32696.3|32676.3|32693.4|32673.4|21
1640852740000|2021-12-30 08:25:40|32696.3|32676.3|32697.2|32677.2|32697.3|32677.3|32695.8|32675.8|16
1640852750000|2021-12-30 08:25:50|32697.3|32677.3|32695.1|32675.1|32697.3|32677.3|32694.3|32674.3|23
1640852760000|2021-12-30 08:26:00|32695|32675|32694.8|32674.8|32697|32677|32692.4|32672.4|24
1640852770000|2021-12-30 08:26:10|32695|32675|32694.2|32674.2|32695|32675|32690.4|32670.4|17
1640852780000|2021-12-30 08:26:20|32693.8|32673.8|32691.6|32671.6|32695.2|32675.2|32691.6|32671.6|22
1640852790000|2021-12-30 08:26:30|32692|32672|32691.8|32671.8|32693.6|32673.6|32691.8|32671.8|17
1640852800000|2021-12-30 08:26:40|32692|32672|32692.7|32672.7|32694.2|32674.2|32692|32672|13
1640852810000|2021-12-30 08:26:50|32693.2|32673.2|32700.6|32680.6|32719.5|32684.3|32693.2|32669.5|18
1640852820000|2021-12-30 08:27:00|32701|32681|32691.4|32671.4|32712.3|32681|32691.4|32654|25
1640852830000|2021-12-30 08:27:10|32691.7|32671.7|32707.8|32657.8|32709.9|32671.7|32691.7|32657.4|20
1640852840000|2021-12-30 08:27:20|32708|32658|32710.5|32660.5|32710.5|32660.5|32707.9|32657.9|18
1640852850000|2021-12-30 08:27:30|32710.9|32660.9|32713.5|32663.5|32713.6|32663.6|32710.6|32660.6|24
1640852860000|2021-12-30 08:27:40|32713.4|32663.4|32709.3|32659.3|32714.7|32664.7|32709.3|32659.3|14
1640852870000|2021-12-30 08:27:50|32711.1|32661.1|32713.6|32663.6|32713.6|32678.1|32698.1|32660.5|20
1640852880000|2021-12-30 08:28:00|32713.9|32663.9|32710|32660|32714.9|32664.9|32708.7|32658.7|19
1640852890000|2021-12-30 08:28:10|32709.9|32659.9|32715|32665|32716.5|32666.5|32709.9|32659.9|18
1640852900000|2021-12-30 08:28:20|32714.9|32664.9|32713.4|32663.4|32716.2|32666.2|32713.4|32663.4|21
1640852910000|2021-12-30 08:28:30|32714.1|32664.1|32711.5|32661.5|32714.1|32664.1|32711.3|32661.3|19
1640852920000|2021-12-30 08:28:40|32711.4|32661.4|32712.6|32662.6|32713.3|32676.3|32695.4|32661.3|22
1640852930000|2021-12-30 08:28:50|32712.7|32662.7|32712.2|32662.2|32712.7|32662.7|32710.9|32660.9|14
1640852940000|2021-12-30 08:29:00|32712.5|32662.5|32710.8|32660.8|32712.5|32662.5|32710.5|32660.5|13
1640852950000|2021-12-30 08:29:10|32710.9|32660.9|32711|32661|32711|32661|32709.6|32659.6|9
1640852960000|2021-12-30 08:29:20|32711.1|32661.1|32699|32643.3|32713.7|32663.7|32698.5|32638.3|17
1640852970000|2021-12-30 08:29:30|32705.5|32637.3|32695.5|32634.4|32710.6|32640.5|32692.9|32634.4|26
1640852980000|2021-12-30 08:29:40|32695.2|32634.2|32695.9|32633.6|32698.9|32636.5|32694.3|32632.6|23
1640852990000|2021-12-30 08:29:50|32697.7|32633.5|32696.6|32628.9|32697.7|32633.5|32691.8|32628.9|23
1640853000000|2021-12-30 08:30:00|32700.2|32627.7|32699.2|32629|32703.6|32631.3|32694.7|32627.2|22
1640853010000|2021-12-30 08:30:10|32701|32628|32685.9|32578.9|32701|32629.1|32675.7|32573.5|34
1640853020000|2021-12-30 08:30:20|32674.4|32580.1|32674.3|32580.3|32684.9|32581.9|32672.3|32573.8|26
1640853030000|2021-12-30 08:30:30|32673.2|32579.8|32663.2|32584.3|32685.8|32592.4|32659.9|32577.2|30
1640853040000|2021-12-30 08:30:40|32657.7|32584.7|32653.7|32591.8|32664.4|32593.5|32653.7|32584|26
1640853050000|2021-12-30 08:30:50|32657.8|32587.7|32663.7|32590.8|32673.1|32591.9|32657.8|32584.5|21
1640853060000|2021-12-30 08:31:00|32663.6|32589.8|32672.5|32587.4|32676.6|32595.4|32663.6|32583.9|25
1640853070000|2021-12-30 08:31:10|32674.2|32586.6|32672.5|32603.4|32676.6|32611.8|32660.1|32586.3|31
1640853080000|2021-12-30 08:31:20|32674|32602.3|32675.2|32596.4|32678|32608.7|32669.8|32593.7|24
1640853090000|2021-12-30 08:31:30|32674.4|32597.7|32669.8|32597.8|32676.3|32601.2|32668.1|32595.6|28
1640853100000|2021-12-30 08:31:40|32670.2|32598.2|32623.8|32573.8|32672.4|32599.8|32622.9|32572.9|24
1640853110000|2021-12-30 08:31:50|32623.5|32573.5|32623|32573|32624.8|32574.8|32622.7|32572.7|21
1640853120000|2021-12-30 08:32:00|32623.5|32573.5|32623.3|32573.3|32623.7|32573.7|32622.3|32572.3|24
1640853130000|2021-12-30 08:32:10|32623.4|32573.4|32620.8|32570.8|32623.4|32573.4|32620.4|32570.4|22
1640853140000|2021-12-30 08:32:20|32620.5|32570.5|32627.8|32577.8|32632.9|32589.7|32609.7|32569.2|36
1640853150000|2021-12-30 08:32:30|32628|32578|32609.2|32559.2|32628.1|32578.1|32592.9|32545.7|34
1640853160000|2021-12-30 08:32:40|32608.9|32558.5|32601.7|32551.7|32626.6|32559.8|32595.3|32537.1|35
1640853170000|2021-12-30 08:32:50|32601.3|32551.3|32603|32553|32604.8|32554.8|32601.2|32551.2|16
1640853180000|2021-12-30 08:33:00|32602.7|32552.7|32604|32554|32618|32565.9|32585.9|32546.5|22
1640853190000|2021-12-30 08:33:10|32603.1|32553.1|32602.4|32552.4|32605.2|32566.4|32586.2|32551.3|29
1640853200000|2021-12-30 08:33:20|32602|32552|32603.1|32553.1|32603.8|32553.8|32602|32552|14
1640853210000|2021-12-30 08:33:30|32603.6|32553.6|32602.9|32552.9|32603.6|32553.6|32602.4|32552.4|12
1640853220000|2021-12-30 08:33:40|32601.8|32551.8|32602.4|32552.4|32603.2|32553.2|32601.8|32551.8|16
1640853230000|2021-12-30 08:33:50|32602.3|32552.3|32602.5|32552.5|32604.5|32568.7|32587.8|32541|23
1640853240000|2021-12-30 08:34:00|32602.7|32552.7|32602|32552|32604.9|32554.9|32599.6|32549.6|26
1640853250000|2021-12-30 08:34:10|32602.6|32552.6|32602.6|32552.6|32603.7|32553.7|32602.5|32552.5|18
1640853260000|2021-12-30 08:34:20|32603.2|32553.2|32600.3|32550.3|32604.2|32554.2|32600.3|32550.3|24
1640853270000|2021-12-30 08:34:30|32601.7|32551.7|32602.7|32552.7|32605.8|32555.8|32600.4|32550.4|25
1640853280000|2021-12-30 08:34:40|32602.1|32552.1|32608.4|32558.4|32608.4|32571.3|32591.3|32551.4|21
1640853290000|2021-12-30 08:34:50|32608|32558|32607.6|32557.6|32608|32558|32606.7|32556.7|22
1640853300000|2021-12-30 08:35:00|32607.9|32557.9|32606.9|32556.9|32608.1|32558.1|32602.4|32552.4|22
1640853310000|2021-12-30 08:35:10|32607.2|32557.2|32606.1|32556.1|32607.9|32557.9|32605.7|32555.7|18
1640853320000|2021-12-30 08:35:20|32606.2|32556.2|32604|32554|32606.2|32556.2|32603.9|32553.9|28
1640853330000|2021-12-30 08:35:30|32604.1|32554.1|32602.6|32552.5|32611.4|32554.8|32602.2|32541.9|32
1640853340000|2021-12-30 08:35:40|32603.9|32552|32628.3|32563.9|32658.9|32574.6|32593.8|32548.9|28
1640853350000|2021-12-30 08:35:50|32627|32566.6|32617.6|32566.2|32627|32573.2|32617.4|32566.2|23
1640853360000|2021-12-30 08:36:00|32618.2|32565.3|32619.8|32566.1|32620.8|32570.3|32616.6|32565.3|25
1640853370000|2021-12-30 08:36:10|32619.4|32569.4|32619|32569|32620.5|32569.5|32617.6|32567|21
1640853380000|2021-12-30 08:36:20|32620.3|32570.3|32618.7|32567.1|32620.3|32570.3|32617.8|32566.8|21
1640853390000|2021-12-30 08:36:30|32617.6|32567.6|32621.5|32571.5|32628.3|32572.2|32617.6|32560.5|21
1640853400000|2021-12-30 08:36:40|32619.8|32569.8|32617.1|32567.1|32623.3|32570.2|32617.1|32564.1|17
1640853410000|2021-12-30 08:36:50|32616.1|32566.1|32620.7|32570.7|32622.5|32572.5|32616.1|32566|25
1640853420000|2021-12-30 08:37:00|32621.6|32571.6|32618.6|32568.6|32622.3|32572|32617.2|32567.2|23
1640853430000|2021-12-30 08:37:10|32618.2|32568.2|32619.3|32569.3|32621.8|32571|32618.2|32568.2|24
1640853440000|2021-12-30 08:37:20|32619.2|32569.2|32615.3|32565.3|32625.3|32572.2|32614.5|32564.5|24
1640853450000|2021-12-30 08:37:30|32615.9|32565.9|32618.2|32568.2|32618.2|32568.2|32614.5|32564.5|21
1640853460000|2021-12-30 08:37:40|32618.1|32568.1|32617.6|32567.6|32618.2|32568.2|32616.9|32566.9|16
1640853470000|2021-12-30 08:37:50|32617.4|32567.4|32617|32567|32617.4|32567.4|32617|32567|11
1640853480000|2021-12-30 08:38:00|32616.8|32566.8|32616.5|32566.5|32617.1|32567.1|32616.3|32566.3|14
1640853490000|2021-12-30 08:38:10|32616.7|32566.7|32614.8|32564.8|32616.9|32566.9|32614.8|32563.9|13
1640853500000|2021-12-30 08:38:20|32615|32565|32619.2|32569.2|32619.2|32569.2|32615|32565|25
1640853510000|2021-12-30 08:38:30|32619.1|32569.1|32619|32569|32620.7|32570.7|32619|32569|21
1640853520000|2021-12-30 08:38:40|32620.3|32570.3|32617.8|32567.8|32620.3|32586.7|32603.5|32567.3|18
1640853530000|2021-12-30 08:38:50|32617.7|32567.7|32618.6|32568.6|32619.1|32569.1|32617.4|32567.4|17
1640853540000|2021-12-30 08:39:00|32619|32569|32620.5|32570.5|32620.6|32570.6|32618.8|32568.8|14
1640853550000|2021-12-30 08:39:10|32620.7|32570.7|32610.7|32590.7|32624.5|32591.9|32610.2|32569.5|23
1640853560000|2021-12-30 08:39:20|32610.8|32590.8|32610.2|32560.2|32626.3|32590.9|32595.2|32560.1|11
1640853570000|2021-12-30 08:39:30|32610.1|32560.1|32609.9|32559.9|32610.5|32560.5|32609.6|32559.6|19
1640853580000|2021-12-30 08:39:40|32609.4|32559.4|32608.9|32558.9|32609.7|32559.7|32608.8|32558.8|16
1640853590000|2021-12-30 08:39:50|32608.2|32558.2|32607.8|32557.8|32608.2|32558.2|32607.7|32557.7|10
1640853600000|2021-12-30 08:40:00|32607.7|32557.7|32599.4|32579.4|32609.1|32580.3|32593.4|32557.6|17
1640853610000|2021-12-30 08:40:10|32613.4|32563.4|32599.5|32579.5|32615.5|32579.5|32598.6|32563.1|20
1640853620000|2021-12-30 08:40:20|32599.7|32579.7|32607.7|32587.7|32623|32591.7|32598.5|32572.9|20
1640853630000|2021-12-30 08:40:30|32608.1|32588.1|32622.8|32572.8|32623.9|32588.7|32608.1|32572.8|11
1640853640000|2021-12-30 08:40:40|32608.1|32588.1|32608.6|32588.6|32609|32589|32608.1|32588.1|13
1640853650000|2021-12-30 08:40:50|32608.7|32588.7|32608.3|32588.3|32609.1|32589.1|32608.2|32588.2|12
1640853660000|2021-12-30 08:41:00|32608.4|32588.4|32607.1|32587.1|32609.1|32589.1|32606.8|32586.8|12
1640853670000|2021-12-30 08:41:10|32607|32587|32606.7|32586.7|32607.2|32587.2|32606.2|32586.2|10
1640853680000|2021-12-30 08:41:20|32606.3|32586.3|32605.1|32585.1|32620.7|32586.5|32605.1|32570.7|14
1640853690000|2021-12-30 08:41:30|32605.4|32585.4|32606.7|32586.7|32608.2|32588.2|32605|32585|24
1640853700000|2021-12-30 08:41:40|32606.6|32586.6|32608.7|32588.7|32623.8|32589.1|32606.6|32573.2|20
1640853710000|2021-12-30 08:41:50|32608.2|32588.2|32623.1|32573.1|32623.4|32588.5|32608.1|32572.9|11
1640853720000|2021-12-30 08:42:00|32623.2|32573.2|32606.9|32586.9|32623.2|32588|32606.7|32573.2|11
1640853730000|2021-12-30 08:42:10|32606.6|32586.6|32606.5|32586.5|32606.6|32586.6|32606|32586|16
1640853740000|2021-12-30 08:42:20|32606.3|32586.3|32605.8|32585.8|32606.8|32586.8|32605.7|32585.7|12
1640853750000|2021-12-30 08:42:30|32605.6|32585.6|32608.9|32588.9|32608.9|32588.9|32605.5|32585.5|14
1640853760000|2021-12-30 08:42:40|32609.1|32589.1|32607.1|32587.1|32621.3|32591.3|32605.3|32569.6|29
1640853770000|2021-12-30 08:42:50|32607|32587|32606.4|32586.4|32607|32587|32604.8|32584.8|24
1640853780000|2021-12-30 08:43:00|32606.6|32586.6|32607.2|32587.2|32607.4|32587.4|32605.7|32585.7|13
1640853790000|2021-12-30 08:43:10|32607.3|32587.3|32605.4|32585.4|32607.4|32587.4|32605.3|32585.3|15
1640853800000|2021-12-30 08:43:20|32605.5|32585.5|32603.8|32583.8|32605.5|32585.5|32603.7|32583.7|15
1640853810000|2021-12-30 08:43:30|32604|32584|32618.3|32568.3|32619.5|32584|32603.3|32567.7|15
1640853820000|2021-12-30 08:43:40|32618.2|32568.2|32602.8|32582.8|32618.2|32584.3|32602.5|32568.2|19
1640853830000|2021-12-30 08:43:50|32602.9|32582.9|32599.8|32579.8|32602.9|32582.9|32599.3|32579.3|21
1640853840000|2021-12-30 08:44:00|32599.9|32579.9|32599.9|32579.9|32600.4|32580.4|32599.4|32579.4|16
1640853850000|2021-12-30 08:44:10|32599.8|32579.8|32599.7|32579.7|32600.5|32580.5|32599.7|32579.7|16
1640853860000|2021-12-30 08:44:20|32599.9|32579.9|32598.3|32578.3|32600|32580|32597.2|32577.2|23
1640853870000|2021-12-30 08:44:30|32613.3|32563.3|32601|32581|32616.9|32581.8|32598.4|32563.3|22
1640853880000|2021-12-30 08:44:40|32600.6|32580.6|32603|32583|32603.3|32583.3|32600.6|32580.6|17
1640853890000|2021-12-30 08:44:50|32602.5|32582.5|32605.2|32585.2|32605.3|32585.3|32602.4|32582.4|21
1640853900000|2021-12-30 08:45:00|32605.3|32585.3|32622.3|32572.3|32624.1|32589.2|32605.1|32571|31
1640853910000|2021-12-30 08:45:10|32623|32573|32623.2|32573.2|32623.8|32573.8|32622.3|32572.3|17
1640853920000|2021-12-30 08:45:20|32622.9|32572.9|32622.4|32572.4|32627.4|32577.4|32622.4|32572.4|18
1640853930000|2021-12-30 08:45:30|32623.4|32573.4|32623.7|32573.7|32623.7|32588.3|32606.9|32571.8|24
1640853940000|2021-12-30 08:45:40|32623.4|32573.4|32615.7|32595.7|32630|32595.7|32608.3|32573.4|27
1640853950000|2021-12-30 08:45:50|32615|32595|32630.9|32580.9|32631.2|32596.4|32614.7|32580.2|20
1640853960000|2021-12-30 08:46:00|32630.6|32580.6|32645.4|32595.4|32711.9|32613.8|32630.6|32580.6|32
1640853970000|2021-12-30 08:46:10|32647.7|32597.7|32693.1|32608.3|32694.6|32610.6|32639.5|32584.2|26
1640853980000|2021-12-30 08:46:20|32694.1|32617.3|32699.8|32592.8|32709|32617.3|32694.1|32592.6|29
1640853990000|2021-12-30 08:46:30|32700.4|32593.4|32701.3|32594.3|32710.7|32603.7|32700|32593|25
1640854000000|2021-12-30 08:46:40|32700.8|32593.8|32684.1|32587.7|32705.4|32598.5|32682.3|32587.7|27
1640854010000|2021-12-30 08:46:50|32682.9|32588.2|32675.8|32595|32688.1|32599.1|32674|32588.2|34
1640854020000|2021-12-30 08:47:00|32678.1|32607.9|32676|32595.2|32688.7|32614.9|32673.5|32586.2|25
1640854030000|2021-12-30 08:47:10|32673.4|32590.9|32685.2|32585.7|32685.2|32601.9|32642.9|32585.7|28
1640854040000|2021-12-30 08:47:20|32669.9|32586.9|32666.9|32603.8|32674.4|32615.2|32664.8|32581.6|27
1640854050000|2021-12-30 08:47:30|32667.7|32602.3|32666|32600|32669.3|32604.8|32662.5|32596.5|20
1640854060000|2021-12-30 08:47:40|32666.8|32598.6|32660.1|32610.1|32666.8|32610.1|32656.1|32598.6|15
1640854070000|2021-12-30 08:47:50|32666.1|32616.1|32664.1|32602|32666.9|32616.1|32661.9|32595.2|28
1640854080000|2021-12-30 08:48:00|32663.6|32605.8|32664.6|32614.6|32667.8|32617.8|32657.4|32604.8|31
1640854090000|2021-12-30 08:48:10|32665.5|32612.6|32670.2|32602.6|32670.7|32616.5|32665.5|32602.6|16
1640854100000|2021-12-30 08:48:20|32667.5|32609.3|32646.4|32596.4|32667.5|32616.6|32642.5|32592.5|20
1640854110000|2021-12-30 08:48:30|32648.8|32598.8|32656.4|32606.4|32668.1|32614.6|32647.4|32597.4|39
1640854120000|2021-12-30 08:48:40|32659.4|32607.5|32671.9|32621.9|32674.4|32624.4|32659.1|32607.5|35
1640854130000|2021-12-30 08:48:50|32671.7|32621.7|32670.8|32620.8|32672|32622|32670|32620|21
1640854140000|2021-12-30 08:49:00|32670.9|32620.9|32670.5|32620.5|32672.7|32622.7|32670.1|32620.1|24
1640854150000|2021-12-30 08:49:10|32671.3|32621.3|32669.6|32619.6|32672.4|32621.3|32667.8|32606.8|22
1640854160000|2021-12-30 08:49:20|32670.5|32620.5|32672.2|32622.2|32672.2|32622.2|32668.8|32618.8|17
1640854170000|2021-12-30 08:49:30|32672.1|32622.1|32660.1|32610.1|32675.4|32622.1|32659.4|32591.5|31
1640854180000|2021-12-30 08:49:40|32660.3|32606.8|32656.6|32606.6|32660.3|32609.3|32655.5|32605.5|16
1640854190000|2021-12-30 08:49:50|32655.9|32604.9|32660|32610|32660|32610|32655.9|32604.9|20
1640854200000|2021-12-30 08:50:00|32659.7|32609.7|32659.4|32609.3|32662|32611.1|32659.3|32606.3|22
1640854210000|2021-12-30 08:50:10|32658.6|32608.6|32659|32609|32661.1|32611.1|32657.6|32606.7|27
1640854220000|2021-12-30 08:50:20|32658.6|32608.6|32650.9|32600.9|32660.3|32610.3|32650.7|32600.7|20
1640854230000|2021-12-30 08:50:30|32650.3|32600.3|32666.4|32616.4|32672.8|32622.8|32633.7|32595.5|33
1640854240000|2021-12-30 08:50:40|32660.9|32610.9|32682.1|32628.7|32683.2|32631.7|32660.9|32610.9|35
1640854250000|2021-12-30 08:50:50|32680.6|32630.4|32678.7|32628.7|32686.9|32633.9|32678.7|32627.7|25
1640854260000|2021-12-30 08:51:00|32679|32626.8|32712.5|32637.1|32712.5|32650.1|32675.8|32625.8|35
1640854270000|2021-12-30 08:51:10|32711.6|32639.5|32721.3|32655.7|32728|32667.3|32696.3|32639.5|40
1640854280000|2021-12-30 08:51:20|32722.2|32655.6|32729.4|32660|32733.4|32664.1|32720.4|32641.8|34
1640854290000|2021-12-30 08:51:30|32730.1|32657|32711.9|32656.6|32732.9|32660.4|32697.2|32642.2|33
1640854300000|2021-12-30 08:51:40|32713.3|32647.3|32712.4|32659.6|32714.9|32662.2|32712.4|32647.3|17
1640854310000|2021-12-30 08:51:50|32713.3|32660.4|32713.7|32660.5|32714.1|32662.9|32712.5|32655.7|26
1640854320000|2021-12-30 08:52:00|32715.7|32665.7|32743.9|32679.7|32746.5|32689.1|32715.7|32661.2|32
1640854330000|2021-12-30 08:52:10|32742.7|32680.4|32743.4|32676.7|32744.8|32682.2|32739.7|32675|20
1640854340000|2021-12-30 08:52:20|32744.7|32674.8|32736.5|32685.4|32744.7|32685.4|32736.2|32667.7|28
1640854350000|2021-12-30 08:52:30|32736.3|32684|32741|32691|32757|32700.7|32720.7|32665|28
1640854360000|2021-12-30 08:52:40|32741.3|32691.3|32739.8|32689.8|32741.9|32691.9|32738.9|32687.7|21
1640854370000|2021-12-30 08:52:50|32737.8|32687.8|32730.9|32631.4|32737.8|32687.8|32720.6|32631.4|32
1640854380000|2021-12-30 08:53:00|32727.3|32641.2|32736.3|32637.3|32741.2|32641.2|32727.3|32626.3|36
1640854390000|2021-12-30 08:53:10|32740.7|32634.4|32736.9|32642.8|32741.2|32647.5|32729.1|32634.4|26
1640854400000|2021-12-30 08:53:20|32739.4|32645.9|32743.1|32641.5|32746.4|32646.8|32739|32639.3|30
1640854410000|2021-12-30 08:53:30|32742.6|32641.6|32743.6|32645.4|32745.1|32646.8|32738.5|32640.8|22
1640854420000|2021-12-30 08:53:40|32744.1|32645.3|32731.6|32643.6|32745.7|32648.5|32731.1|32642.9|25
1640854430000|2021-12-30 08:53:50|32732.9|32642.5|32733.4|32655.3|32734.1|32655.3|32730.1|32642.5|26
1640854440000|2021-12-30 08:54:00|32733.5|32655.4|32734.8|32643.8|32737.9|32656.2|32730.2|32638.1|25
1640854450000|2021-12-30 08:54:10|32736.5|32644.8|32735.1|32654.7|32740.5|32662.4|32729.6|32633.5|31
1640854460000|2021-12-30 08:54:20|32735.2|32657.1|32729.1|32664.7|32736.1|32664.7|32729.1|32655.1|30
1640854470000|2021-12-30 08:54:30|32730.2|32657.3|32732.9|32661.2|32736.9|32663.9|32730.2|32645.4|32
1640854480000|2021-12-30 08:54:40|32733.1|32662.1|32733.1|32652.5|32736.1|32664|32729.9|32652.5|22
1640854490000|2021-12-30 08:54:50|32732.8|32654.3|32734.3|32657.7|32735.8|32660.6|32731.8|32654.3|17
1640854500000|2021-12-30 08:55:00|32732.5|32656|32731.8|32657.3|32741|32658.6|32731.8|32648.9|30
1640854510000|2021-12-30 08:55:10|32734.3|32657.5|32738.6|32659.1|32742.8|32659.9|32734.1|32656.4|27
1640854520000|2021-12-30 08:55:20|32740.4|32658.9|32739.2|32662.6|32740.4|32662.8|32731.5|32652.4|23
1640854530000|2021-12-30 08:55:30|32738.3|32661.3|32730.6|32668.9|32739.1|32668.9|32730.6|32659|30
1640854540000|2021-12-30 08:55:40|32729.7|32662.8|32725.2|32655.2|32741.7|32670.1|32723.9|32651.6|31
1640854550000|2021-12-30 08:55:50|32726.7|32651.8|32722|32653.9|32726.7|32661.8|32718.9|32651.5|32
1640854560000|2021-12-30 08:56:00|32721.8|32653.1|32718.8|32654.1|32722.7|32656.9|32718.1|32651.9|26
1640854570000|2021-12-30 08:56:10|32719.3|32652.6|32720.3|32658.1|32722.3|32658.8|32719.3|32651.9|23
1640854580000|2021-12-30 08:56:20|32721.4|32656.4|32720.4|32658.3|32723.4|32661.1|32719.1|32655.3|31
1640854590000|2021-12-30 08:56:30|32719.6|32658.8|32717.4|32664.7|32721.7|32667.9|32715.9|32658.8|33
1640854600000|2021-12-30 08:56:40|32716.7|32665.3|32712.4|32662.4|32718|32668|32711.8|32661.8|23
1640854610000|2021-12-30 08:56:50|32712.3|32662.3|32711.9|32661.9|32714|32664|32711.3|32660.5|25
1640854620000|2021-12-30 08:57:00|32712.5|32662.5|32713.7|32663.7|32714.6|32664.6|32711.3|32661.3|24
1640854630000|2021-12-30 08:57:10|32713.8|32663.8|32714.7|32664.7|32714.7|32664.7|32713|32663|21
1640854640000|2021-12-30 08:57:20|32714.6|32664.6|32716.8|32666.8|32717.7|32667.7|32713.9|32663.9|27
1640854650000|2021-12-30 08:57:30|32717.6|32667.6|32719.3|32669.3|32720.5|32670.5|32717.3|32667.3|28
1640854660000|2021-12-30 08:57:40|32719.2|32669.2|32719.3|32669.3|32721.4|32671.4|32718.4|32668.4|27
1640854670000|2021-12-30 08:57:50|32720|32670|32717.3|32667.3|32720|32670|32717.3|32667.3|22
1640854680000|2021-12-30 08:58:00|32717.6|32667.6|32719.9|32669.9|32720.4|32670.4|32717.6|32667.6|26
1640854690000|2021-12-30 08:58:10|32719.4|32669.4|32724.8|32674.8|32729|32679|32719.2|32669.2|25
1640854700000|2021-12-30 08:58:20|32725.2|32675.2|32719.9|32669.9|32726.4|32676.4|32719.9|32669.9|22
1640854710000|2021-12-30 08:58:30|32720|32670|32725.5|32675.5|32725.5|32675.5|32718.7|32668.7|29
1640854720000|2021-12-30 08:58:40|32725|32675|32723.9|32673.9|32726.4|32676.4|32723.7|32673.7|27
1640854730000|2021-12-30 08:58:50|32723.5|32673.5|32721|32671|32724.5|32674.5|32720.6|32670.6|26
1640854740000|2021-12-30 08:59:00|32721.3|32671.3|32718|32668|32722|32671.9|32715.6|32665.6|30
1640854750000|2021-12-30 08:59:10|32717.6|32667.6|32717.9|32667.9|32720|32670|32717.1|32667.1|31
1640854760000|2021-12-30 08:59:20|32717.8|32667.8|32715.7|32665.7|32718.5|32668.5|32714.8|32664.8|26
1640854770000|2021-12-30 08:59:30|32715.4|32665.4|32711.4|32661.4|32715.4|32665.4|32710.6|32660.6|30
1640854780000|2021-12-30 08:59:40|32709.9|32659.9|32711.2|32661.2|32713.2|32663.2|32709.9|32659.9|24
1640854790000|2021-12-30 08:59:50|32711|32661|32712.5|32662.5|32713.6|32663.6|32709.3|32659.3|30
1640854800000|2021-12-30 09:00:00|32713.1|32663.1|32712.3|32662.3|32713.1|32663.1|32709.2|32659.2|31
1640854810000|2021-12-30 09:00:10|32712.2|32662.2|32712.7|32662.7|32712.8|32662.8|32711.9|32661.9|19
1640854820000|2021-12-30 09:00:20|32712.6|32662.6|32715|32665|32716.4|32666.4|32712|32662|28
1640854830000|2021-12-30 09:00:30|32715.1|32665.1|32716.4|32666.4|32716.9|32666.9|32715.1|32665.1|19
1640854840000|2021-12-30 09:00:40|32716.1|32666.1|32716.4|32666.4|32716.9|32666.9|32715.9|32665.9|15
1640854850000|2021-12-30 09:00:50|32715|32665|32715.3|32665.3|32717.1|32667.1|32712.9|32662.9|25
1640854860000|2021-12-30 09:01:00|32712.7|32662.7|32709.3|32659.3|32715.9|32665.9|32707.2|32657.2|20
1640854870000|2021-12-30 09:01:10|32709.9|32659.9|32710|32660|32710.4|32660.4|32708.9|32658.9|13
1640854880000|2021-12-30 09:01:20|32709.7|32659.7|32713.6|32663.6|32713.6|32663.6|32708.7|32658.7|16
1640854890000|2021-12-30 09:01:30|32711.7|32661.7|32712.7|32662.7|32712.9|32662.9|32710.4|32660.4|28
1640854900000|2021-12-30 09:01:40|32711.9|32661.9|32710.8|32660.8|32712.8|32662.8|32710.6|32660.6|18
1640854910000|2021-12-30 09:01:50|32708.7|32658.7|32710.6|32660.6|32711.6|32661.6|32707.7|32653.8|19
1640854920000|2021-12-30 09:02:00|32710.1|32660.1|32709.8|32659.8|32711|32661|32708.9|32658.9|18
1640854930000|2021-12-30 09:02:10|32709.5|32659.5|32709.6|32659.6|32710.4|32660.4|32709.2|32659.2|16
1640854940000|2021-12-30 09:02:20|32711|32661|32714.3|32664.3|32717|32667|32711|32661|30
1640854950000|2021-12-30 09:02:30|32714.4|32664.4|32714.7|32664.7|32717.1|32667.1|32713|32663|31
1640854960000|2021-12-30 09:02:40|32714.8|32664.8|32717.4|32667.4|32718.9|32668.9|32714.8|32664.8|27
1640854970000|2021-12-30 09:02:50|32717.3|32667.3|32716.4|32666.4|32719.1|32669.1|32714.2|32664.2|25
1640854980000|2021-12-30 09:03:00|32716.1|32666.1|32717|32667|32719.7|32669.7|32715.4|32665.4|27
1640854990000|2021-12-30 09:03:10|32721.9|32671.9|32716.7|32666.7|32721.9|32671.9|32716.7|32666.7|27
1640855000000|2021-12-30 09:03:20|32716.8|32666.8|32715.9|32665.9|32716.9|32666.9|32714|32664|20
1640855010000|2021-12-30 09:03:30|32715.1|32665.1|32714.8|32664.8|32715.1|32665.1|32714|32664|11
1640855020000|2021-12-30 09:03:40|32714.3|32664.3|32713|32663|32720.5|32670.5|32711.5|32661.5|28
1640855030000|2021-12-30 09:03:50|32714.7|32664.7|32716.8|32666.8|32719.5|32669.5|32714.5|32664.2|28
1640855040000|2021-12-30 09:04:00|32716.7|32666.7|32717.5|32667.5|32719.7|32669.7|32716.4|32666.4|34
1640855050000|2021-12-30 09:04:10|32717.1|32667.1|32719.2|32669.2|32724|32674|32717|32667|26
1640855060000|2021-12-30 09:04:20|32719|32669|32722.8|32672.8|32724.5|32687.1|32707.1|32668.9|23
1640855070000|2021-12-30 09:04:30|32723.2|32673.2|32723|32673|32724.7|32674.7|32722.4|32672.4|25
1640855080000|2021-12-30 09:04:40|32722.7|32672.7|32723.7|32673.7|32723.7|32673.7|32721.8|32671.8|13
1640855090000|2021-12-30 09:04:50|32723.5|32673.5|32719.1|32669.1|32723.5|32673.5|32718.4|32668.4|11
1640855100000|2021-12-30 09:05:00|32719.3|32669.3|32703.9|32683.9|32719.3|32685.8|32703.1|32669|26
1640855110000|2021-12-30 09:05:10|32703.5|32683.5|32705.2|32685.2|32705.4|32685.4|32702.9|32682.9|23
1640855120000|2021-12-30 09:05:20|32704.8|32684.8|32721.5|32671.5|32722.4|32685|32704.8|32671.2|18
1640855130000|2021-12-30 09:05:30|32721.4|32671.4|32721.1|32671.1|32721.5|32671.5|32720.7|32670.7|23
1640855140000|2021-12-30 09:05:40|32720.9|32670.9|32721.4|32671.4|32721.6|32671.6|32720.8|32670.8|13
1640855150000|2021-12-30 09:05:50|32721.6|32671.6|32710|32690|32721.6|32690.9|32704.9|32670.7|21
1640855160000|2021-12-30 09:06:00|32710.9|32690.9|32724.7|32674.7|32725.8|32692.6|32709.6|32673.6|25
1640855170000|2021-12-30 09:06:10|32723.6|32673.6|32723.1|32673.1|32725.1|32675.1|32722.2|32672.2|21
1640855180000|2021-12-30 09:06:20|32722.8|32672.8|32725|32675|32725.8|32675.8|32722.8|32672.8|18
1640855190000|2021-12-30 09:06:30|32723|32673|32715.1|32665.1|32731.7|32683.8|32700.5|32664.8|33
1640855200000|2021-12-30 09:06:40|32715.7|32665.7|32715|32665|32715.7|32665.7|32714.6|32664.6|26
1640855210000|2021-12-30 09:06:50|32715.2|32665.2|32713.4|32663.4|32715.2|32665.2|32713.4|32663.4|15
1640855220000|2021-12-30 09:07:00|32713.3|32663.3|32710.7|32660.7|32714.3|32674.7|32694.7|32660|16
1640855230000|2021-12-30 09:07:10|32709.5|32659.5|32710.4|32660.4|32711.4|32661.4|32709.5|32659.5|24
1640855240000|2021-12-30 09:07:20|32710.9|32660.9|32709.2|32659.2|32710.9|32660.9|32709.1|32659.1|16
1640855250000|2021-12-30 09:07:30|32709.6|32659.6|32709.1|32659.1|32709.8|32659.8|32708.4|32658.4|12
1640855260000|2021-12-30 09:07:40|32708.4|32658.4|32706.1|32656.1|32708.9|32671.1|32691|32656.1|23
1640855270000|2021-12-30 09:07:50|32706.4|32656.4|32705|32655|32706.4|32671.3|32689.5|32655|24
1640855280000|2021-12-30 09:08:00|32704.9|32654.9|32704.4|32654.4|32705.7|32655.7|32703.9|32653.9|18
1640855290000|2021-12-30 09:08:10|32705.9|32655.9|32706.9|32656.9|32707.5|32657.5|32705.4|32655.4|21
1640855300000|2021-12-30 09:08:20|32706.7|32656.7|32707.7|32657.7|32710.3|32674.6|32693.4|32655.7|25
1640855310000|2021-12-30 09:08:30|32707.6|32657.6|32707.7|32657.7|32708.7|32658.7|32707.4|32657.4|27
1640855320000|2021-12-30 09:08:40|32708|32658|32707.2|32657.2|32708|32658|32706.9|32656.9|15
1640855330000|2021-12-30 09:08:50|32706.7|32656.7|32707.2|32657.2|32707.7|32657.7|32706.7|32656.7|17
1640855340000|2021-12-30 09:09:00|32707.4|32657.4|32692.7|32672.7|32707.4|32672.7|32692.2|32657.4|12
1640855350000|2021-12-30 09:09:10|32693.2|32673.2|32709.1|32659.1|32709.4|32676|32690.8|32659.1|18
1640855360000|2021-12-30 09:09:20|32709.6|32659.6|32711.4|32661.4|32711.9|32676.8|32695.2|32659.6|19
1640855370000|2021-12-30 09:09:30|32711.8|32661.8|32712.4|32662.4|32712.9|32662.9|32711.5|32661.5|18
1640855380000|2021-12-30 09:09:40|32712.5|32662.5|32713.8|32663.8|32714.3|32664.3|32712.5|32662.5|15
1640855390000|2021-12-30 09:09:50|32697|32677|32698.5|32678.5|32700.1|32680.1|32696.9|32676.9|21
1640855400000|2021-12-30 09:10:00|32698.1|32678.1|32697.9|32677.9|32698.2|32678.2|32697.6|32677.6|19
1640855410000|2021-12-30 09:10:10|32697.5|32677.5|32699.9|32679.9|32700.6|32680.6|32697.5|32677.5|14
1640855420000|2021-12-30 09:10:20|32700|32680|32712.7|32662.7|32712.9|32680.1|32697.7|32662.6|19
1640855430000|2021-12-30 09:10:30|32712.2|32662.2|32714.2|32664.2|32714.2|32664.2|32712.2|32662.2|10
1640855440000|2021-12-30 09:10:40|32714|32664|32699|32679|32714|32680.1|32696.4|32663.9|24
1640855450000|2021-12-30 09:10:50|32698.9|32678.9|32695.1|32675.1|32699.2|32679.2|32695.1|32675.1|28
1640855460000|2021-12-30 09:11:00|32695.2|32675.2|32697.7|32677.7|32698.3|32678.3|32695|32675|18
1640855470000|2021-12-30 09:11:10|32697.5|32677.5|32697.7|32677.7|32698.3|32678.3|32697.5|32677.5|16
1640855480000|2021-12-30 09:11:20|32697.9|32677.9|32698.1|32678.1|32699.5|32679.5|32697.9|32677.9|20
1640855490000|2021-12-30 09:11:30|32698.4|32678.4|32695.1|32675.1|32712.9|32678.4|32694.3|32659.5|18
1640855500000|2021-12-30 09:11:40|32694.9|32674.9|32695.9|32675.9|32695.9|32675.9|32694.7|32674.7|17
1640855510000|2021-12-30 09:11:50|32696|32676|32696.3|32676.3|32696.3|32676.3|32695.2|32675.2|10
1640855520000|2021-12-30 09:12:00|32695|32675|32697.2|32677.2|32712.4|32677.8|32692.9|32660.8|18
1640855530000|2021-12-30 09:12:10|32696.8|32676.8|32697.6|32677.6|32698.4|32678.4|32696.8|32676.8|17
1640855540000|2021-12-30 09:12:20|32698|32678|32697.4|32677.4|32698.4|32678.4|32697|32677|13
1640855550000|2021-12-30 09:12:30|32695|32675|32695.4|32675.4|32697.5|32677.5|32695|32675|16
1640855560000|2021-12-30 09:12:40|32695|32675|32695.1|32675.1|32696.4|32676.4|32694.7|32674.7|7
1640855570000|2021-12-30 09:12:50|32694.8|32674.8|32696.5|32676.5|32713.7|32677.1|32694.8|32662.8|17
1640855580000|2021-12-30 09:13:00|32695.8|32675.8|32696.5|32676.5|32697.1|32677.1|32695.5|32675.5|26
1640855590000|2021-12-30 09:13:10|32694.8|32674.8|32709.4|32659.4|32710.1|32674.8|32694.8|32658.8|17
1640855600000|2021-12-30 09:13:20|32709.2|32659.2|32708.5|32658.5|32710.5|32660.5|32708.3|32658.3|14
1640855610000|2021-12-30 09:13:30|32692.6|32672.6|32692.6|32672.6|32692.6|32672.6|32692|32672|9
1640855620000|2021-12-30 09:13:40|32694.1|32674.1|32705.4|32655.4|32706.7|32674.1|32689.8|32655.4|24
1640855630000|2021-12-30 09:13:50|32690.9|32670.9|32689.1|32669.1|32706|32670.9|32688.8|32654.5|21
1640855640000|2021-12-30 09:14:00|32689|32669|32689.7|32669.7|32689.7|32669.7|32688.7|32668.7|12
1640855650000|2021-12-30 09:14:10|32689.2|32669.2|32706.1|32656.1|32707.1|32672.3|32689.2|32655.6|27
1640855660000|2021-12-30 09:14:20|32706.3|32656.3|32693.7|32673.7|32706.8|32673.7|32692.2|32656.3|20
1640855670000|2021-12-30 09:14:30|32693.5|32673.5|32693.9|32673.9|32694.5|32674.5|32693.1|32673.1|24
1640855680000|2021-12-30 09:14:40|32694.3|32674.3|32695.1|32675.1|32695.1|32675.1|32694.1|32674.1|9
1640855690000|2021-12-30 09:14:50|32694.3|32674.3|32695.3|32675.3|32695.3|32675.3|32693.9|32673.9|9
1640855700000|2021-12-30 09:15:00|32694.9|32674.9|32713.6|32663.6|32713.9|32678.2|32694.6|32659.8|26
1640855710000|2021-12-30 09:15:10|32713.4|32663.4|32714.9|32664.9|32716.1|32681.4|32700.4|32663.4|21
1640855720000|2021-12-30 09:15:20|32714.8|32664.8|32716.9|32666.9|32717.2|32667.2|32714.8|32664.8|18
1640855730000|2021-12-30 09:15:30|32717.1|32667.1|32701.8|32681.8|32717.1|32682|32701.8|32667.1|12
1640855740000|2021-12-30 09:15:40|32701.9|32681.9|32702.1|32682.1|32702.5|32682.5|32701.9|32681.9|9
1640855750000|2021-12-30 09:15:50|32702.4|32682.4|32700.5|32680.5|32702.4|32682.4|32699.7|32679.7|12
1640855760000|2021-12-30 09:16:00|32701.9|32681.9|32702.4|32682.4|32703.1|32683.1|32701.7|32681.7|16
1640855770000|2021-12-30 09:16:10|32702.3|32682.3|32700.6|32680.6|32702.3|32682.3|32700.2|32680.2|12
1640855780000|2021-12-30 09:16:20|32700.8|32680.8|32701.9|32681.9|32702.1|32682.1|32700.8|32680.8|11
1640855790000|2021-12-30 09:16:30|32701.8|32681.8|32708.4|32688.4|32721.2|32689.4|32701.4|32667.1|26
1640855800000|2021-12-30 09:16:40|32708.7|32688.7|32709.4|32689.4|32712.6|32692.6|32708.7|32688.7|21
1640855810000|2021-12-30 09:16:50|32709.5|32689.5|32725.5|32675.5|32725.9|32690.5|32709.5|32674.9|20
1640855820000|2021-12-30 09:17:00|32725.7|32675.7|32746.3|32696.3|32748.7|32712.6|32709.4|32675.7|34
1640855830000|2021-12-30 09:17:10|32746.8|32696.8|32747.5|32697.5|32748|32698|32744.8|32694.8|33
1640855840000|2021-12-30 09:17:20|32747.4|32697.4|32745.7|32695.7|32747.9|32697.9|32745.3|32695.3|22
1640855850000|2021-12-30 09:17:30|32745.6|32695.6|32745|32695|32746.7|32696.7|32745|32695|19
1640855860000|2021-12-30 09:17:40|32744.8|32694.8|32733.1|32713.1|32746.1|32713.6|32733.1|32694.8|18
1640855870000|2021-12-30 09:17:50|32732.9|32712.9|32739.1|32719.1|32752.3|32719.1|32732.1|32701.4|29
1640855880000|2021-12-30 09:18:00|32738.5|32718.5|32737.8|32717.8|32739.1|32719.1|32737.1|32717.1|26
1640855890000|2021-12-30 09:18:10|32737.2|32717.2|32738.7|32718.7|32739|32719|32737.1|32717.1|22
1640855900000|2021-12-30 09:18:20|32738.9|32718.9|32739.6|32719.6|32739.6|32719.6|32738.7|32718.7|22
1640855910000|2021-12-30 09:18:30|32739.8|32719.8|32738.2|32718.2|32740.4|32720.4|32738|32718|22
1640855920000|2021-12-30 09:18:40|32738.3|32718.3|32740.2|32720.2|32740.5|32720.5|32738|32718|19
1640855930000|2021-12-30 09:18:50|32739.7|32719.7|32737.3|32717.3|32739.7|32719.7|32736.5|32716.5|20
1640855940000|2021-12-30 09:19:00|32737.2|32717.2|32737.1|32717.1|32738.2|32718.2|32736.9|32716.9|24
1640855950000|2021-12-30 09:19:10|32737.2|32717.2|32736.7|32716.7|32737.6|32717.6|32736.6|32716.6|15
1640855960000|2021-12-30 09:19:20|32736.8|32716.8|32734.1|32714.1|32738|32718|32734.1|32714.1|15
1640855970000|2021-12-30 09:19:30|32735.3|32715.3|32740.2|32720.2|32740.2|32720.2|32735.3|32715.3|25
1640855980000|2021-12-30 09:19:40|32740.3|32720.3|32739.4|32719.4|32741.3|32721.3|32736.6|32716.6|31
1640855990000|2021-12-30 09:19:50|32739.2|32719.2|32738.3|32718.3|32739.2|32719.2|32737.5|32717.5|20
1640856000000|2021-12-30 09:20:00|32738.2|32718.2|32746.6|32696.6|32750|32718.2|32735.1|32696.6|21
1640856010000|2021-12-30 09:20:10|32746.7|32696.7|32744.8|32694.8|32747|32710.4|32730.4|32694.4|25
1640856020000|2021-12-30 09:20:20|32744.9|32694.9|32744|32694|32744.9|32694.9|32743.2|32693.2|16
1640856030000|2021-12-30 09:20:30|32743.6|32693.6|32744.9|32694.9|32747.1|32710.5|32728.2|32693.3|18
1640856040000|2021-12-30 09:20:40|32744.7|32694.7|32743.3|32693.3|32744.9|32694.9|32741.7|32691.7|24
1640856050000|2021-12-30 09:20:50|32744.6|32694.6|32742.8|32692.8|32744.6|32707.1|32725.9|32691.5|14
1640856060000|2021-12-30 09:21:00|32742.6|32692.6|32741.7|32691.7|32742.8|32692.8|32740.2|32690.2|19
1640856070000|2021-12-30 09:21:10|32741.8|32691.8|32742|32692|32742|32692|32741.5|32691.5|13
1640856080000|2021-12-30 09:21:20|32744.4|32694.4|32728.5|32708.5|32744.4|32709|32728.1|32694.4|10
1640856090000|2021-12-30 09:21:30|32728.3|32708.3|32739|32689|32739|32709|32723.1|32688.4|21
1640856100000|2021-12-30 09:21:40|32738.9|32688.9|32739.5|32689.5|32741.5|32691.5|32738.4|32688.4|14
1640856110000|2021-12-30 09:21:50|32740.1|32690.1|32737.9|32687.9|32740.1|32690.1|32737.1|32687.1|15
1640856120000|2021-12-30 09:22:00|32738.3|32688.3|32737.2|32687.2|32740.6|32690.6|32735.5|32685.5|28
1640856130000|2021-12-30 09:22:10|32738.3|32688.3|32738.8|32688.8|32740.4|32690.4|32737.9|32687.9|19
1640856140000|2021-12-30 09:22:20|32736.1|32686.1|32735.7|32685.7|32739.4|32702.6|32719.8|32684.5|26
1640856150000|2021-12-30 09:22:30|32735.9|32685.9|32737.3|32687.3|32737.6|32687.6|32735.8|32685.8|20
1640856160000|2021-12-30 09:22:40|32737.1|32687.1|32736.5|32686.5|32737.5|32687.5|32735.8|32685.8|17
1640856170000|2021-12-30 09:22:50|32736.6|32686.6|32737.6|32687.6|32738|32688|32736.5|32686.5|15
1640856180000|2021-12-30 09:23:00|32737.5|32687.5|32738.4|32688.4|32738.5|32688.5|32737|32687|14
1640856190000|2021-12-30 09:23:10|32738.7|32688.7|32738.3|32688.3|32738.7|32688.7|32737.2|32687.2|13
1640856200000|2021-12-30 09:23:20|32738.7|32688.7|32724.3|32704.3|32739.3|32704.8|32724.3|32686.9|14
1640856210000|2021-12-30 09:23:30|32740.2|32690.2|32738.4|32688.4|32741.3|32691.3|32738.4|32688.4|18
1640856220000|2021-12-30 09:23:40|32738.6|32688.6|32739.5|32689.5|32742.7|32692.7|32738.4|32688.4|23
1640856230000|2021-12-30 09:23:50|32739.6|32689.6|32740.1|32690.1|32740.8|32690.8|32739|32689|21
1640856240000|2021-12-30 09:24:00|32740|32690|32738.6|32688.6|32740|32690|32736.6|32686.6|6
1640856250000|2021-12-30 09:24:10|32738.9|32688.9|32739.8|32689.8|32739.8|32689.8|32736.8|32686.8|15
1640856260000|2021-12-30 09:24:20|32739.6|32689.6|32742.5|32692.5|32744.1|32707.2|32727.2|32689.6|27
1640856270000|2021-12-30 09:24:30|32742.3|32692.3|32739.1|32689.1|32742.3|32692.3|32738.4|32688.4|23
1640856280000|2021-12-30 09:24:40|32738.9|32688.9|32739.4|32689.4|32739.5|32689.5|32738.4|32688.4|13
1640856290000|2021-12-30 09:24:50|32739.3|32689.3|32736.9|32686.9|32739.3|32689.3|32735.8|32685.8|15
1640856300000|2021-12-30 09:25:00|32737|32687|32738.8|32688.8|32739.6|32689.6|32737|32687|18
1640856310000|2021-12-30 09:25:10|32738.9|32688.9|32739.7|32689.7|32740|32690|32738.5|32688.5|11
1640856320000|2021-12-30 09:25:20|32739.2|32689.2|32738.9|32688.9|32739.8|32689.8|32736.8|32686.8|19
1640856330000|2021-12-30 09:25:30|32738.7|32688.7|32738|32688|32739.1|32689.1|32738|32688|14
1640856340000|2021-12-30 09:25:40|32738.8|32688.8|32733.3|32683.3|32739.1|32699.7|32719.4|32682.2|20
1640856350000|2021-12-30 09:25:50|32733.6|32683.6|32733.4|32683.4|32733.6|32683.6|32732.7|32682.7|12
1640856360000|2021-12-30 09:26:00|32733|32683|32732.3|32682.3|32733.5|32683.5|32731.7|32681.7|15
1640856370000|2021-12-30 09:26:10|32732.1|32682.1|32716.1|32696.1|32733.6|32697.2|32716.1|32682.1|16
1640856380000|2021-12-30 09:26:20|32715.5|32695.5|32714.5|32694.5|32716.9|32696.9|32714.5|32694.5|15
1640856390000|2021-12-30 09:26:30|32714.9|32694.9|32729.2|32679.2|32731.5|32696.3|32714.9|32678.9|19
1640856400000|2021-12-30 09:26:40|32728.6|32678.6|32729.9|32679.9|32730.8|32680.8|32728.6|32678.6|6
1640856410000|2021-12-30 09:26:50|32729.8|32679.8|32729.4|32679.4|32730.7|32680.7|32728.5|32678.5|16
1640856420000|2021-12-30 09:27:00|32729.2|32679.2|32716.4|32696.4|32730.5|32696.4|32715.9|32678.8|8
1640856430000|2021-12-30 09:27:10|32716.5|32696.5|32714.9|32694.9|32717.3|32697.3|32714.9|32694.9|18
1640856440000|2021-12-30 09:27:20|32731.1|32681.1|32731.2|32681.2|32731.4|32681.4|32730|32680|19
1640856450000|2021-12-30 09:27:30|32730.7|32680.7|32714.9|32694.9|32730.9|32696.3|32714.7|32680.7|13
1640856460000|2021-12-30 09:27:40|32715.3|32695.3|32715.7|32695.7|32716.5|32696.5|32715.3|32695.3|11
1640856470000|2021-12-30 09:27:50|32715.6|32695.6|32715.6|32695.6|32716.6|32696.6|32715.1|32695.1|18
1640856480000|2021-12-30 09:28:00|32716|32696|32716.3|32696.3|32719.4|32699.4|32714.4|32694.4|19
1640856490000|2021-12-30 09:28:10|32716.9|32696.9|32719.8|32699.8|32720.7|32700.7|32716.9|32696.9|21
1640856500000|2021-12-30 09:28:20|32719.6|32699.6|32720.4|32700.4|32720.8|32700.8|32719.2|32699.2|12
1640856510000|2021-12-30 09:28:30|32722|32702|32719.8|32699.8|32722|32702|32717.7|32697.7|15
1640856520000|2021-12-30 09:28:40|32719.4|32699.4|32719.5|32699.5|32720.1|32700.1|32719|32699|13
1640856530000|2021-12-30 09:28:50|32719.8|32699.8|32718.7|32698.7|32733.9|32701|32717.8|32683.9|23
1640856540000|2021-12-30 09:29:00|32718.5|32698.5|32736.8|32686.8|32737.7|32699.3|32718.4|32684.3|20
1640856550000|2021-12-30 09:29:10|32737.6|32687.6|32723.5|32703.5|32737.7|32703.6|32722.5|32686.9|19
1640856560000|2021-12-30 09:29:20|32723.3|32703.3|32738.6|32688.6|32739.2|32703.3|32722.4|32688.5|11
1640856570000|2021-12-30 09:29:30|32738.2|32688.2|32722.8|32702.8|32738.5|32703.3|32722.6|32687.7|11
1640856580000|2021-12-30 09:29:40|32722.2|32702.2|32721.6|32701.6|32724.4|32704.4|32720.8|32700.8|20
1640856590000|2021-12-30 09:29:50|32720.9|32700.9|32722.3|32702.3|32723.1|32703.1|32720.9|32700.9|21
1640856600000|2021-12-30 09:30:00|32722.6|32702.6|32723.1|32703.1|32723.1|32703.1|32721.4|32701.4|18
1640856610000|2021-12-30 09:30:10|32722.9|32702.9|32723.4|32703.4|32724|32704|32722.3|32702.3|10
1640856620000|2021-12-30 09:30:20|32723.5|32703.5|32723.1|32703.1|32724.6|32704.6|32721.8|32701.8|15
1640856630000|2021-12-30 09:30:30|32723.3|32703.3|32725.2|32705.2|32725.2|32705.2|32721.8|32701.8|10
1640856640000|2021-12-30 09:30:40|32725.7|32705.7|32724.9|32704.9|32725.7|32705.7|32724.6|32704.6|9
1640856650000|2021-12-30 09:30:50|32725|32705|32741.1|32691.1|32742.2|32705.6|32724.4|32690.5|14
1640856660000|2021-12-30 09:31:00|32741.8|32691.8|32723.9|32703.9|32741.8|32704.8|32723|32690|20
1640856670000|2021-12-30 09:31:10|32723.7|32703.7|32723.1|32703.1|32724.7|32704.7|32722.7|32702.7|22
1640856680000|2021-12-30 09:31:20|32723.3|32703.3|32724.9|32704.9|32725.4|32705.4|32723|32703|12
1640856690000|2021-12-30 09:31:30|32724.8|32704.8|32725.3|32705.3|32726.5|32706.5|32724.1|32704.1|18
1640856700000|2021-12-30 09:31:40|32725|32705|32724|32704|32725|32705|32719.9|32699.9|16
1640856710000|2021-12-30 09:31:50|32724.2|32704.2|32722.2|32702.2|32724.7|32704.7|32722.1|32702.1|16
1640856720000|2021-12-30 09:32:00|32737.5|32687.5|32737.5|32687.5|32738.6|32688.6|32737.2|32687.2|13
1640856730000|2021-12-30 09:32:10|32737.3|32687.3|32737.9|32687.9|32738.3|32688.3|32737|32687|14
1640856740000|2021-12-30 09:32:20|32738|32688|32722.5|32702.5|32738.1|32702.7|32722.4|32687.2|14
1640856750000|2021-12-30 09:32:30|32723.4|32703.4|32723.3|32703.3|32723.5|32703.5|32723|32703|13
1640856760000|2021-12-30 09:32:40|32723.2|32703.2|32723.4|32703.4|32723.5|32703.5|32722.9|32702.9|8
1640856770000|2021-12-30 09:32:50|32723.3|32703.3|32721.6|32701.6|32723.3|32703.3|32721.1|32701.1|12
1640856780000|2021-12-30 09:33:00|32722|32702|32723.4|32703.4|32724.1|32704.1|32722|32702|17
1640856790000|2021-12-30 09:33:10|32722.6|32702.6|32724.2|32704.2|32724.2|32704.2|32722.1|32702.1|14
1640856800000|2021-12-30 09:33:20|32724|32704|32722|32702|32724.4|32704.4|32719.6|32699.6|17
1640856810000|2021-12-30 09:33:30|32719.8|32699.8|32733.3|32683.3|32735.2|32699.8|32716.8|32683|22
1640856820000|2021-12-30 09:33:40|32733.6|32683.6|32718|32698|32734.8|32698|32717.6|32683.5|17
1640856830000|2021-12-30 09:33:50|32718.1|32698.1|32718.2|32698.2|32718.9|32698.9|32717.5|32697.5|12
1640856840000|2021-12-30 09:34:00|32718.1|32698.1|32733.7|32683.7|32734.6|32699|32718.1|32683.4|21
1640856850000|2021-12-30 09:34:10|32733.6|32683.6|32732.2|32682.2|32734|32684|32731|32681|22
1640856860000|2021-12-30 09:34:20|32732|32682|32716.7|32696.7|32732.7|32697.4|32716.1|32681.1|17
1640856870000|2021-12-30 09:34:30|32716.8|32696.8|32717.2|32697.2|32717.2|32697.2|32716.1|32696.1|8
1640856880000|2021-12-30 09:34:40|32717.1|32697.1|32716.4|32696.4|32717.1|32697.1|32716.1|32696.1|16
1640856890000|2021-12-30 09:34:50|32716.8|32696.8|32716.9|32696.9|32732.9|32698.7|32716.5|32682.4|12
1640856900000|2021-12-30 09:35:00|32717|32697|32717.9|32697.9|32717.9|32697.9|32716.4|32696.4|16
1640856910000|2021-12-30 09:35:10|32718.7|32698.7|32718.9|32698.9|32719.3|32699.3|32715.1|32695.1|19
1640856920000|2021-12-30 09:35:20|32719.2|32699.2|32718|32698|32720.1|32700.1|32716.6|32696.6|20
1640856930000|2021-12-30 09:35:30|32716.9|32696.9|32716|32696|32733.8|32698.7|32715.6|32682.6|21
1640856940000|2021-12-30 09:35:40|32715.6|32695.6|32729.9|32679.9|32730.9|32695.6|32715.6|32679.8|18
1640856950000|2021-12-30 09:35:50|32730.7|32680.7|32734|32684|32734.1|32684.1|32730.3|32680.3|16
1640856960000|2021-12-30 09:36:00|32734.1|32684.1|32719.3|32699.3|32734.7|32699.4|32719.2|32683.7|15
1640856970000|2021-12-30 09:36:10|32735.9|32685.9|32733.8|32683.8|32735.9|32699.7|32717.3|32682.7|18
1640856980000|2021-12-30 09:36:20|32734.9|32684.9|32733.5|32683.5|32734.9|32684.9|32733.5|32683.5|19
1640856990000|2021-12-30 09:36:30|32734.5|32684.5|32732.6|32682.6|32736.7|32686.7|32731.7|32681.7|24
1640857000000|2021-12-30 09:36:40|32732.9|32682.9|32733.3|32683.3|32735.3|32685.3|32732.9|32682.9|18
1640857010000|2021-12-30 09:36:50|32733.4|32683.4|32717.8|32697.8|32734.8|32700.1|32717.8|32683|15
1640857020000|2021-12-30 09:37:00|32720|32700|32735.6|32685.6|32736|32700|32720|32684.3|24
1640857030000|2021-12-30 09:37:10|32734.9|32684.9|32733.3|32683.3|32736.9|32699.4|32719.1|32683.3|20
1640857040000|2021-12-30 09:37:20|32733.7|32683.7|32732.7|32682.7|32733.7|32699.1|32717.4|32682.7|20
1640857050000|2021-12-30 09:37:30|32732.4|32682.4|32733.7|32683.7|32734.6|32684.6|32732.2|32682.2|20
1640857060000|2021-12-30 09:37:40|32732.8|32682.8|32719.3|32699.3|32733.8|32699.3|32718.1|32682.3|27
1640857070000|2021-12-30 09:37:50|32719|32699|32720.1|32700.1|32721.6|32701.6|32718.4|32698.4|17
1640857080000|2021-12-30 09:38:00|32721|32701|32720.1|32700.1|32721.8|32701.8|32719|32699|27
1640857090000|2021-12-30 09:38:10|32734.4|32684.4|32732.6|32682.6|32734.8|32701.3|32717.8|32681.8|31
1640857100000|2021-12-30 09:38:20|32732.2|32682.2|32731.2|32681.2|32733.8|32697.1|32715.7|32681.2|19
1640857110000|2021-12-30 09:38:30|32716.6|32696.6|32735.9|32685.9|32735.9|32698|32714.2|32685.9|21
1640857120000|2021-12-30 09:38:40|32735|32685|32719.5|32699.5|32735|32699.7|32719.1|32683.2|15
1640857130000|2021-12-30 09:38:50|32719.4|32699.4|32736.2|32686.2|32736.4|32700.8|32718.3|32685.7|26
1640857140000|2021-12-30 09:39:00|32736.3|32686.3|32737.7|32687.7|32737.8|32702.4|32721.7|32686.3|12
1640857150000|2021-12-30 09:39:10|32736.8|32686.8|32735.4|32685.4|32737.6|32702.3|32721.6|32685.4|18
1640857160000|2021-12-30 09:39:20|32734.7|32684.7|32717.6|32697.6|32734.7|32699.2|32717.4|32680.6|21
1640857170000|2021-12-30 09:39:30|32717.2|32697.2|32735.1|32685.1|32735.6|32699.3|32717.2|32683.3|22
1640857180000|2021-12-30 09:39:40|32734.9|32684.9|32735.7|32685.7|32735.7|32685.7|32734.4|32684.4|13
1640857190000|2021-12-30 09:39:50|32735.5|32685.5|32719.2|32699.2|32735.5|32699.9|32718.9|32683.7|15
1640857200000|2021-12-30 09:40:00|32719.4|32699.4|32718.6|32698.6|32720|32700|32718.1|32698.1|21
1640857210000|2021-12-30 09:40:10|32719|32699|32718.5|32698.5|32720.7|32700.7|32718.5|32698.5|12
1640857220000|2021-12-30 09:40:20|32718.4|32698.4|32733.1|32683.1|32734|32698.6|32718.4|32681.6|20
1640857230000|2021-12-30 09:40:30|32733.3|32683.3|32733.4|32683.4|32733.8|32683.8|32733.1|32683.1|11
1640857240000|2021-12-30 09:40:40|32733.5|32683.5|32733.1|32683.1|32734|32684|32733.1|32683.1|7
1640857250000|2021-12-30 09:40:50|32719.3|32699.3|32721.9|32701.9|32737.5|32701.9|32719|32684.5|18
1640857260000|2021-12-30 09:41:00|32720|32700|32721.2|32701.2|32722.2|32702.2|32720|32700|14
1640857270000|2021-12-30 09:41:10|32721.5|32701.5|32720.5|32700.5|32721.5|32701.5|32720.3|32700.3|12
1640857280000|2021-12-30 09:41:20|32736.4|32686.4|32735.1|32685.1|32736.4|32686.4|32735.1|32685.1|20
1640857290000|2021-12-30 09:41:30|32735.7|32685.7|32735|32685|32736.2|32686.2|32734.8|32684.8|19
1640857300000|2021-12-30 09:41:40|32734.9|32684.9|32720.7|32700.7|32735.5|32700.7|32720|32684.9|17
1640857310000|2021-12-30 09:41:50|32720.4|32700.4|32720.1|32700.1|32720.6|32700.6|32719.6|32699.6|11
1640857320000|2021-12-30 09:42:00|32719.9|32699.9|32736.4|32686.4|32736.4|32702.1|32719.9|32684.2|16
1640857330000|2021-12-30 09:42:10|32735.7|32685.7|32720.4|32700.4|32735.8|32700.8|32720|32685.2|13
1640857340000|2021-12-30 09:42:20|32719.8|32699.8|32719.3|32699.3|32720.4|32700.4|32719.2|32699.2|19
1640857350000|2021-12-30 09:42:30|32719.8|32699.8|32720.6|32700.6|32736.5|32701.6|32719.8|32685.2|14
1640857360000|2021-12-30 09:42:40|32721.5|32701.5|32721.3|32701.3|32721.6|32701.6|32720.6|32700.6|15
1640857370000|2021-12-30 09:42:50|32721.6|32701.6|32719.6|32699.6|32721.6|32701.6|32719.6|32699.6|17
1640857380000|2021-12-30 09:43:00|32719.4|32699.4|32735.3|32685.3|32735.7|32700.2|32718.3|32684.3|20
1640857390000|2021-12-30 09:43:10|32734.9|32684.9|32733.6|32683.6|32734.9|32684.9|32733.3|32683.3|11
1640857400000|2021-12-30 09:43:20|32733.8|32683.8|32732.9|32682.9|32733.9|32683.9|32732.9|32682.9|12
1640857410000|2021-12-30 09:43:30|32733.5|32683.5|32717.9|32697.9|32733.5|32697.9|32717.2|32681.9|10
1640857420000|2021-12-30 09:43:40|32718.3|32698.3|32718.2|32698.2|32718.6|32698.6|32718.2|32698.2|7
1640857430000|2021-12-30 09:43:50|32718.5|32698.5|32717.6|32697.6|32719.1|32699.1|32717.3|32697.3|8
1640857440000|2021-12-30 09:44:00|32718.4|32698.4|32731.7|32681.7|32733.8|32698.4|32718|32681.6|14
1640857450000|2021-12-30 09:44:10|32731.9|32681.9|32732.1|32682.1|32732.1|32682.1|32731.4|32681.4|10
1640857460000|2021-12-30 09:44:20|32732.2|32682.2|32731.5|32681.5|32733|32683|32730.6|32680.6|22
1640857470000|2021-12-30 09:44:30|32731.4|32681.4|32715.5|32695.5|32731.7|32696.8|32715.5|32681|21
1640857480000|2021-12-30 09:44:40|32715.8|32695.8|32716.4|32696.4|32717|32697|32715.3|32695.3|13
1640857490000|2021-12-30 09:44:50|32716.8|32696.8|32714|32694|32716.8|32696.8|32713.2|32693.2|14
1640857500000|2021-12-30 09:45:00|32714.8|32694.8|32731.6|32681.6|32733.2|32698.1|32714.6|32681.6|23
1640857510000|2021-12-30 09:45:10|32732|32682|32732.1|32682.1|32732.1|32682.1|32731.4|32681.4|13
1640857520000|2021-12-30 09:45:20|32732.4|32682.4|32733.1|32683.1|32733.4|32699.7|32716.7|32682|25
1640857530000|2021-12-30 09:45:30|32732.6|32682.6|32733.5|32683.5|32734.1|32701.4|32717.9|32682.2|22
1640857540000|2021-12-30 09:45:40|32734.4|32684.4|32732.1|32682.1|32735.4|32698.7|32718.7|32681.9|25
1640857550000|2021-12-30 09:45:50|32732.9|32682.9|32716.7|32696.7|32733.3|32697.2|32716.7|32682.1|23
1640857560000|2021-12-30 09:46:00|32717|32697|32716.4|32696.4|32717|32697|32715.8|32695.8|21
1640857570000|2021-12-30 09:46:10|32716.3|32696.3|32733.5|32683.5|32733.5|32698.3|32716.2|32682.2|16
1640857580000|2021-12-30 09:46:20|32733.2|32683.2|32718.7|32698.7|32733.2|32699.3|32717.6|32681.6|24
1640857590000|2021-12-30 09:46:30|32718|32698|32734.9|32684.9|32735.1|32699.5|32718|32683.6|20
1640857600000|2021-12-30 09:46:40|32734.4|32684.4|32733.2|32683.2|32734.6|32684.6|32732|32682|11
1640857610000|2021-12-30 09:46:50|32732.6|32682.6|32717|32697|32732.6|32698.7|32716.7|32682.6|21
1640857620000|2021-12-30 09:47:00|32716.6|32696.6|32715.5|32695.5|32716.8|32696.8|32715.4|32695.4|18
1640857630000|2021-12-30 09:47:10|32715.3|32695.3|32715.5|32695.5|32730.6|32695.7|32715.3|32678.8|14
1640857640000|2021-12-30 09:47:20|32715.7|32695.7|32728.6|32678.6|32731.1|32695.7|32714.8|32678.6|20
1640857650000|2021-12-30 09:47:30|32729.2|32679.2|32728.1|32678.1|32729.4|32693.1|32711.6|32676.7|21
1640857660000|2021-12-30 09:47:40|32726.9|32676.9|32712.6|32692.6|32727.6|32692.6|32712.1|32676.3|15
1640857670000|2021-12-30 09:47:50|32713|32693|32728.9|32678.9|32729.2|32694|32712.9|32678.3|20
1640857680000|2021-12-30 09:48:00|32729|32679|32713.9|32693.9|32729.2|32693.9|32713.7|32678.6|13
1640857690000|2021-12-30 09:48:10|32714.2|32694.2|32713.8|32693.8|32714.8|32694.8|32713.8|32693.8|10
1640857700000|2021-12-30 09:48:20|32713.7|32693.7|32713|32693|32714.2|32694.2|32712.9|32692.9|15
1640857710000|2021-12-30 09:48:30|32713.5|32693.5|32713.8|32693.8|32729.1|32694.3|32712.6|32678|17
1640857720000|2021-12-30 09:48:40|32713.7|32693.7|32729.1|32679.1|32729.5|32693.7|32713.2|32678.6|15
1640857730000|2021-12-30 09:48:50|32728.7|32678.7|32713.1|32693.1|32728.7|32693.2|32712.7|32678.3|12
1640857740000|2021-12-30 09:49:00|32712.9|32692.9|32725.5|32675.5|32726.2|32693.1|32712.4|32675.5|10
1640857750000|2021-12-30 09:49:10|32725.8|32675.8|32726.2|32676.2|32726.2|32676.2|32725|32675|15
1640857760000|2021-12-30 09:49:20|32725.8|32675.8|32724.7|32674.7|32727.4|32677.4|32724.5|32674.5|15
1640857770000|2021-12-30 09:49:30|32724.9|32674.9|32726.4|32676.4|32726.4|32676.4|32724.9|32674.9|13
1640857780000|2021-12-30 09:49:40|32711.7|32691.7|32715.8|32695.8|32715.8|32695.8|32711.1|32691.1|10
1640857790000|2021-12-30 09:49:50|32715.6|32695.6|32714.9|32694.9|32715.6|32695.6|32714.5|32694.5|15
1640857800000|2021-12-30 09:50:00|32715.2|32695.2|32718.8|32698.8|32720.5|32700.5|32715.2|32695.2|29
1640857810000|2021-12-30 09:50:10|32719.4|32699.4|32720.2|32700.2|32720.6|32700.6|32718.5|32698.5|16
1640857820000|2021-12-30 09:50:20|32719.8|32699.8|32733.2|32683.2|32733.4|32699.8|32719.8|32682.1|10
1640857830000|2021-12-30 09:50:30|32734.2|32684.2|32720.1|32700.1|32735|32701|32719.7|32683.7|19
1640857840000|2021-12-30 09:50:40|32719.9|32699.9|32734.2|32684.2|32734.2|32699.9|32719|32683.6|16
1640857850000|2021-12-30 09:50:50|32734|32684|32735.2|32685.2|32735.5|32685.5|32733.9|32683.9|12
1640857860000|2021-12-30 09:51:00|32735.4|32685.4|32735.4|32685.4|32736.2|32686.2|32734.9|32684.9|10
1640857870000|2021-12-30 09:51:10|32734.5|32684.5|32734.5|32684.5|32734.5|32698.4|32717.7|32683.6|11
1640857880000|2021-12-30 09:51:20|32734.2|32684.2|32734.6|32684.6|32734.7|32684.7|32734.2|32684.2|11
1640857890000|2021-12-30 09:51:30|32720.3|32700.3|32720.5|32700.5|32720.7|32700.7|32719.4|32699.4|13
1640857900000|2021-12-30 09:51:40|32720.1|32700.1|32720.5|32700.5|32720.5|32700.5|32719.4|32699.4|10
1640857910000|2021-12-30 09:51:50|32720.3|32700.3|32719.7|32699.7|32720.3|32700.3|32719.7|32699.7|9
1640857920000|2021-12-30 09:52:00|32733.9|32683.9|32736.3|32686.3|32737.2|32687.2|32733.9|32683.9|16
1640857930000|2021-12-30 09:52:10|32736.1|32686.1|32734.5|32684.5|32736.1|32686.1|32734.5|32684.5|10
1640857940000|2021-12-30 09:52:20|32732.8|32682.8|32718.8|32698.8|32732.8|32699.1|32718.2|32682.8|8
1640857950000|2021-12-30 09:52:30|32717.6|32697.6|32732.5|32682.5|32732.7|32698.5|32717.3|32682|14
1640857960000|2021-12-30 09:52:40|32718.9|32698.9|32731.1|32681.1|32731.8|32698.9|32717.1|32681.1|16
1640857970000|2021-12-30 09:52:50|32731|32681|32718.7|32698.7|32731|32699.2|32717.7|32681|15
1640857980000|2021-12-30 09:53:00|32718.6|32698.6|32719.6|32699.6|32720.3|32700.3|32718.1|32698.1|15
1640857990000|2021-12-30 09:53:10|32719.7|32699.7|32733.1|32683.1|32733.4|32699.7|32719|32682.9|11
1640858000000|2021-12-30 09:53:20|32732.9|32682.9|32733.3|32683.3|32733.7|32683.7|32732.8|32682.8|8
1640858010000|2021-12-30 09:53:30|32733.1|32683.1|32719.9|32699.9|32734.5|32700.5|32718.1|32681.3|23
1640858020000|2021-12-30 09:53:40|32720.1|32700.1|32718.9|32698.9|32720.1|32700.1|32718.8|32698.8|15
1640858030000|2021-12-30 09:53:50|32732.9|32682.9|32719.7|32699.7|32732.9|32699.7|32718|32682.9|15
1640858040000|2021-12-30 09:54:00|32716.4|32696.4|32719.3|32699.3|32731.5|32700.9|32716.4|32681.5|18
1640858050000|2021-12-30 09:54:10|32719.7|32699.7|32719.4|32699.4|32734.3|32700.2|32719.2|32684.3|14
1640858060000|2021-12-30 09:54:20|32719.3|32699.3|32719.2|32699.2|32722.2|32702.2|32719.2|32699.2|16
1640858070000|2021-12-30 09:54:30|32719.6|32699.6|32735|32685|32737.9|32701|32719.4|32684|20
1640858080000|2021-12-30 09:54:40|32735.1|32685.1|32736.4|32686.4|32737|32701.6|32721.3|32685.1|11
1640858090000|2021-12-30 09:54:50|32736.6|32686.6|32736.1|32686.1|32736.6|32686.6|32736.1|32686.1|6
1640858100000|2021-12-30 09:55:00|32735.7|32685.7|32720.7|32700.7|32736.7|32701.6|32720.7|32685.7|13
1640858110000|2021-12-30 09:55:10|32720.8|32700.8|32719.2|32699.2|32734.8|32701.1|32719.2|32683.8|22
1640858120000|2021-12-30 09:55:20|32720.5|32700.5|32732.4|32682.4|32733.6|32700.8|32718.7|32681.4|18
1640858130000|2021-12-30 09:55:30|32718.4|32698.4|32735.1|32685.1|32735.2|32699.9|32717.9|32685.1|15
1640858140000|2021-12-30 09:55:40|32734.7|32684.7|32734.2|32684.2|32735.2|32699.4|32719.2|32684|19
1640858150000|2021-12-30 09:55:50|32734.3|32684.3|32733.6|32683.6|32734.3|32684.3|32733.4|32683.4|16
1640858160000|2021-12-30 09:56:00|32733|32683|32732.8|32682.8|32733.3|32683.3|32732.4|32682.4|14
1640858170000|2021-12-30 09:56:10|32732.6|32682.6|32720|32700|32734.3|32700.4|32719|32682.6|15
1640858180000|2021-12-30 09:56:20|32719.3|32699.3|32734.1|32684.1|32734.5|32699.3|32719.3|32683.3|20
1640858190000|2021-12-30 09:56:30|32734.2|32684.2|32734.2|32684.2|32734.3|32699.7|32719|32683.4|21
1640858200000|2021-12-30 09:56:40|32734.9|32684.9|32733.9|32683.9|32735|32685|32733.8|32683.8|21
1640858210000|2021-12-30 09:56:50|32734|32684|32734.6|32684.6|32736.6|32701.2|32719|32683.7|29
1640858220000|2021-12-30 09:57:00|32734.9|32684.9|32734.1|32684.1|32735.5|32685.5|32734.1|32684.1|20
1640858230000|2021-12-30 09:57:10|32735|32685|32719.4|32699.4|32735.9|32700.8|32719.4|32685|19
1640858240000|2021-12-30 09:57:20|32719.8|32699.8|32720.1|32700.1|32722.8|32702.8|32719.6|32699.6|27
1640858250000|2021-12-30 09:57:30|32721.3|32701.3|32724.2|32704.2|32724.2|32704.2|32721.3|32701.3|26
1640858260000|2021-12-30 09:57:40|32724.8|32704.8|32723.9|32703.9|32724.9|32704.9|32723.9|32703.9|16
1640858270000|2021-12-30 09:57:50|32725.2|32705.2|32736.6|32686.6|32741.5|32705.2|32720.9|32685.1|26
1640858280000|2021-12-30 09:58:00|32737|32687|32736.8|32686.8|32737.6|32702.4|32721.5|32686.3|27
1640858290000|2021-12-30 09:58:10|32737|32687|32738.6|32688.6|32738.6|32688.6|32736.6|32686.6|18
1640858300000|2021-12-30 09:58:20|32738.4|32688.4|32740.9|32690.9|32741|32691|32738.1|32688.1|21
1640858310000|2021-12-30 09:58:30|32741|32691|32740.9|32690.9|32741.6|32708.3|32725.9|32690.7|28
1640858320000|2021-12-30 09:58:40|32741.5|32691.5|32741.8|32691.8|32743.6|32693.6|32739.9|32689.9|25
1640858330000|2021-12-30 09:58:50|32741.9|32691.9|32741.1|32691.1|32743.4|32693.4|32741.1|32691.1|19
1640858340000|2021-12-30 09:59:00|32740.4|32690.4|32738.8|32688.8|32740.4|32690.4|32738.8|32688.8|19
1640858350000|2021-12-30 09:59:10|32739|32689|32723.6|32703.6|32739.6|32705.4|32723.6|32688|22
1640858360000|2021-12-30 09:59:20|32723.9|32703.9|32723.8|32703.8|32724.7|32704.7|32723.7|32703.7|23
1640858370000|2021-12-30 09:59:30|32724|32704|32724|32704|32724.1|32704.1|32723.7|32703.7|12
1640858380000|2021-12-30 09:59:40|32724.1|32704.1|32738.5|32688.5|32739.2|32704.1|32723.5|32688.5|15
1640858390000|2021-12-30 09:59:50|32738.7|32688.7|32725.4|32705.4|32739|32705.9|32725.1|32688.6|10
1640858400000|2021-12-30 10:00:00|32725.5|32705.5|32741|32691|32742.6|32707.8|32725.5|32690|21
1640858410000|2021-12-30 10:00:10|32742.2|32692.2|32726.9|32706.9|32742.7|32707.2|32726.8|32691.6|23
1640858420000|2021-12-30 10:00:20|32726.8|32706.8|32741.8|32691.8|32742.2|32706.8|32726.4|32691.5|20
1640858430000|2021-12-30 10:00:30|32742.2|32692.2|32741.1|32691.1|32743.4|32693.4|32741|32691|24
1640858440000|2021-12-30 10:00:40|32741|32691|32740|32690|32741.8|32691.8|32740|32690|19
1640858450000|2021-12-30 10:00:50|32741.1|32691.1|32725.2|32705.2|32741.2|32707.5|32725.1|32691.1|22
1640858460000|2021-12-30 10:01:00|32724.5|32704.5|32723.6|32703.6|32725.4|32705.4|32723.6|32703.6|19
1640858470000|2021-12-30 10:01:10|32724.2|32704.2|32724.9|32704.9|32740.3|32705.3|32723.8|32689.2|18
1640858480000|2021-12-30 10:01:20|32724.4|32704.4|32738.8|32688.8|32739.5|32704.9|32724.4|32688.8|13
1640858490000|2021-12-30 10:01:30|32738.7|32688.7|32739.5|32689.5|32739.5|32689.5|32738.4|32688.4|21
1640858500000|2021-12-30 10:01:40|32739.2|32689.2|32737.9|32687.9|32739.7|32704.8|32723.6|32687.4|20
1640858510000|2021-12-30 10:01:50|32738|32688|32736.5|32686.5|32738|32688|32736.5|32686.5|16
1640858520000|2021-12-30 10:02:00|32736.4|32686.4|32732.3|32682.3|32736.5|32699|32717.1|32681.9|30
1640858530000|2021-12-30 10:02:10|32732.6|32682.6|32726.4|32676.4|32733|32690.1|32710.1|32672.2|24
1640858540000|2021-12-30 10:02:20|32726.9|32676.9|32709.1|32689.1|32726.9|32689.1|32709.1|32674|18
1640858550000|2021-12-30 10:02:30|32708.8|32688.8|32722.2|32672.2|32724.3|32688.8|32708.8|32672.2|20
1640858560000|2021-12-30 10:02:40|32708.4|32688.4|32722.4|32672.4|32722.7|32689|32707.9|32672|21
1640858570000|2021-12-30 10:02:50|32723.6|32673.6|32720.2|32670.2|32723.6|32673.6|32720.2|32670.2|17
1640858580000|2021-12-30 10:03:00|32718.5|32668.5|32705.2|32685.2|32718.6|32686.5|32705|32668.1|21
1640858590000|2021-12-30 10:03:10|32705.8|32685.8|32704.5|32684.5|32706.1|32686.1|32704.5|32684.5|21
1640858600000|2021-12-30 10:03:20|32704.6|32684.6|32718|32668|32718.7|32684.7|32703.6|32667.5|19
1640858610000|2021-12-30 10:03:30|32717.8|32667.8|32714.7|32664.7|32717.8|32667.8|32714.6|32664.6|19
1640858620000|2021-12-30 10:03:40|32714.6|32664.6|32700.9|32680.9|32715.2|32681|32699.9|32664.6|22
1640858630000|2021-12-30 10:03:50|32701|32681|32698|32678|32702.2|32682.2|32698|32678|26
1640858640000|2021-12-30 10:04:00|32713.4|32663.4|32700.6|32680.6|32713.4|32681.7|32698.9|32663.4|19
1640858650000|2021-12-30 10:04:10|32700.5|32680.5|32700.8|32680.8|32701.8|32681.8|32700.3|32680.3|15
1640858660000|2021-12-30 10:04:20|32715.6|32665.6|32700.6|32680.6|32717.2|32680.8|32699.7|32663.8|25
1640858670000|2021-12-30 10:04:30|32700.9|32680.9|32700.8|32680.8|32702.2|32682.2|32700.7|32680.7|22
1640858680000|2021-12-30 10:04:40|32700.7|32680.7|32700.1|32680.1|32701.1|32681.1|32699.6|32679.6|17
1640858690000|2021-12-30 10:04:50|32702.2|32682.2|32701.8|32681.8|32703.5|32683.5|32700.9|32680.9|29
1640858700000|2021-12-30 10:05:00|32702|32682|32701.9|32681.9|32704|32684|32699.7|32679.7|27
1640858710000|2021-12-30 10:05:10|32701|32681|32698.5|32678.5|32701.7|32681.7|32698.1|32678.1|24
1640858720000|2021-12-30 10:05:20|32698.8|32678.8|32699|32679|32699.2|32679.2|32698.2|32678.2|24
1640858730000|2021-12-30 10:05:30|32698.8|32678.8|32699.2|32679.2|32700.9|32680.9|32698.6|32678.6|18
1640858740000|2021-12-30 10:05:40|32699.3|32679.3|32699.4|32679.4|32699.5|32679.5|32698.8|32678.8|18
1640858750000|2021-12-30 10:05:50|32699.3|32679.3|32699.1|32679.1|32699.3|32679.3|32697.9|32677.9|16
1640858760000|2021-12-30 10:06:00|32699.2|32679.2|32698.8|32678.8|32699.5|32679.5|32698.8|32678.8|14
1640858770000|2021-12-30 10:06:10|32698.6|32678.6|32698.8|32678.8|32699.1|32679.1|32698.6|32678.6|8
1640858780000|2021-12-30 10:06:20|32698.7|32678.7|32698.4|32678.4|32698.7|32678.7|32697.5|32677.5|13
1640858790000|2021-12-30 10:06:30|32697.5|32677.5|32699.6|32679.6|32700.9|32680.9|32697.5|32677.5|16
1640858800000|2021-12-30 10:06:40|32700.1|32680.1|32698.7|32678.7|32700.4|32680.4|32698.7|32678.7|13
1640858810000|2021-12-30 10:06:50|32699.3|32679.3|32698.2|32678.2|32699.3|32679.3|32697.7|32677.7|16
1640858820000|2021-12-30 10:07:00|32698.1|32678.1|32699.4|32679.4|32699.9|32679.9|32697.9|32677.9|22
1640858830000|2021-12-30 10:07:10|32699.2|32679.2|32699|32679|32699.8|32679.8|32698.8|32678.8|16
1640858840000|2021-12-30 10:07:20|32698.9|32678.9|32699.5|32679.5|32700.6|32680.6|32698.9|32678.9|9
1640858850000|2021-12-30 10:07:30|32699.7|32679.7|32697.4|32677.4|32699.9|32679.9|32697.1|32677.1|16
1640858860000|2021-12-30 10:07:40|32697.3|32677.3|32698.2|32678.2|32699|32679|32697.3|32677.3|9
1640858870000|2021-12-30 10:07:50|32697.3|32677.3|32697.7|32677.7|32697.9|32677.9|32697.1|32677.1|16
1640858880000|2021-12-30 10:08:00|32697.5|32677.5|32699.6|32679.6|32699.7|32679.7|32697.5|32677.5|11
1640858890000|2021-12-30 10:08:10|32699.5|32679.5|32698.6|32678.6|32699.6|32679.6|32698.2|32678.2|13
1640858900000|2021-12-30 10:08:20|32698.8|32678.8|32697.7|32677.7|32699.3|32679.3|32697.7|32677.7|25
1640858910000|2021-12-30 10:08:30|32697.6|32677.6|32697.8|32677.8|32699.1|32679.1|32697.6|32677.6|23
1640858920000|2021-12-30 10:08:40|32697.5|32677.5|32697.4|32677.4|32698.4|32678.4|32697.4|32677.4|16
1640858930000|2021-12-30 10:08:50|32697.6|32677.6|32697.2|32677.2|32697.6|32677.6|32696.4|32676.4|12
1640858940000|2021-12-30 10:09:00|32697.5|32677.5|32698.9|32678.9|32699.6|32679.6|32697.5|32677.5|26
1640858950000|2021-12-30 10:09:10|32698.7|32678.7|32698.1|32678.1|32700|32680|32696.8|32676.8|19
1640858960000|2021-12-30 10:09:20|32698.9|32678.9|32698.4|32678.4|32699.4|32679.4|32697.5|32677.5|12
1640858970000|2021-12-30 10:09:30|32698.7|32678.7|32698.5|32678.5|32698.7|32678.7|32697.6|32677.6|11
1640858980000|2021-12-30 10:09:40|32698.6|32678.6|32699.1|32679.1|32699.5|32679.5|32698.3|32678.3|10
1640858990000|2021-12-30 10:09:50|32699.3|32679.3|32699.4|32679.4|32699.7|32679.7|32699.2|32679.2|6
1640859000000|2021-12-30 10:10:00|32714.2|32664.2|32715.3|32665.3|32715.4|32681.1|32700|32662.8|18
1640859010000|2021-12-30 10:10:10|32698.7|32678.7|32699.3|32679.3|32699.8|32679.8|32698.7|32678.7|15
1640859020000|2021-12-30 10:10:20|32699.4|32679.4|32699.3|32679.3|32699.6|32679.6|32699|32679|19
1640859030000|2021-12-30 10:10:30|32699.4|32679.4|32699.7|32679.7|32700.1|32680.1|32699.1|32679.1|15
1640859040000|2021-12-30 10:10:40|32699.5|32679.5|32698.4|32678.4|32699.7|32679.7|32698.4|32678.4|18
1640859050000|2021-12-30 10:10:50|32698|32678|32696|32676|32698.1|32678.1|32695.2|32675.2|6
1640859060000|2021-12-30 10:11:00|32697.5|32677.5|32697|32677|32698.3|32678.3|32696.2|32676.2|16
1640859070000|2021-12-30 10:11:10|32696.6|32676.6|32698|32678|32698|32678|32696.1|32676.1|25
1640859080000|2021-12-30 10:11:20|32698.3|32678.3|32717.2|32667.2|32717.6|32678.3|32698.2|32663.6|14
1640859090000|2021-12-30 10:11:30|32717.3|32667.3|32717.5|32667.5|32717.9|32667.9|32717.1|32667.1|10
1640859100000|2021-12-30 10:11:40|32717.8|32667.8|32716.4|32666.4|32718.3|32668.3|32716.4|32666.4|22
1640859110000|2021-12-30 10:11:50|32716.6|32666.6|32716.3|32666.3|32717.3|32682.1|32702|32665.9|17
1640859120000|2021-12-30 10:12:00|32716.4|32666.4|32718.6|32668.6|32719.1|32682.3|32701.7|32665.9|25
1640859130000|2021-12-30 10:12:10|32718.7|32668.7|32718.7|32668.7|32719.4|32669.4|32718.2|32668.2|21
1640859140000|2021-12-30 10:12:20|32718.6|32668.6|32714.8|32664.8|32718.8|32681.8|32701.1|32664.5|15
1640859150000|2021-12-30 10:12:30|32715|32665|32698.6|32678.6|32715|32679.8|32698.6|32663.8|20
1640859160000|2021-12-30 10:12:40|32698.7|32678.7|32712|32662|32712.6|32678.7|32697.2|32662|18
1640859170000|2021-12-30 10:12:50|32711.9|32661.9|32695.3|32675.3|32712.3|32675.5|32695.1|32660.5|24
1640859180000|2021-12-30 10:13:00|32695.6|32675.6|32693.3|32673.3|32707.8|32675.6|32693.2|32657.2|23
1640859190000|2021-12-30 10:13:10|32693.6|32673.6|32693.8|32673.8|32694.1|32674.1|32692.6|32672.6|23
1640859200000|2021-12-30 10:13:20|32693.3|32673.3|32693.7|32673.7|32694|32674|32693|32673|16
1640859210000|2021-12-30 10:13:30|32693.9|32673.9|32692.7|32672.7|32693.9|32673.9|32691.7|32671.7|19
1640859220000|2021-12-30 10:13:40|32692.4|32672.4|32688.9|32668.9|32692.4|32672.4|32688.9|32668.9|22
1640859230000|2021-12-30 10:13:50|32689.4|32669.4|32688.5|32668.5|32689.4|32669.4|32688.5|32668.5|13
1640859240000|2021-12-30 10:14:00|32688.4|32668.4|32688.4|32668.4|32690.5|32670.5|32686.4|32666.4|29
1640859250000|2021-12-30 10:14:10|32688.1|32668.1|32688.6|32668.6|32691|32671|32686.9|32666.9|23
1640859260000|2021-12-30 10:14:20|32689.1|32669.1|32707.9|32657.9|32709.1|32673.5|32687.9|32657.9|21
1640859270000|2021-12-30 10:14:30|32709.1|32659.1|32709|32659|32709.8|32659.8|32708.4|32658.4|15
1640859280000|2021-12-30 10:14:40|32709.3|32659.3|32710.1|32660.1|32710.6|32660.6|32709.3|32659.3|20
1640859290000|2021-12-30 10:14:50|32710|32660|32700.9|32680.9|32716.3|32680.9|32700.6|32659.8|20
1640859300000|2021-12-30 10:15:00|32701.1|32681.1|32717|32667|32718.1|32683.5|32700.1|32667|20
1640859310000|2021-12-30 10:15:10|32702.4|32682.4|32704.1|32684.1|32704.7|32684.7|32702.2|32682.2|26
1640859320000|2021-12-30 10:15:20|32704|32684|32703.6|32683.6|32704.4|32684.4|32703.6|32683.6|14
1640859330000|2021-12-30 10:15:30|32703.7|32683.7|32703.2|32683.2|32703.7|32683.7|32702.4|32682.4|14
1640859340000|2021-12-30 10:15:40|32702.9|32682.9|32702.7|32682.7|32703.7|32683.7|32702.4|32682.4|19
1640859350000|2021-12-30 10:15:50|32702.3|32682.3|32701.7|32681.7|32702.3|32682.3|32701.2|32681.2|11
1640859360000|2021-12-30 10:16:00|32701.8|32681.8|32700.7|32680.7|32701.8|32681.8|32700.7|32680.7|10
1640859370000|2021-12-30 10:16:10|32701|32681|32702|32682|32702.1|32682.1|32700.7|32680.7|11
1640859380000|2021-12-30 10:16:20|32702.8|32682.8|32703.4|32683.4|32703.4|32683.4|32702.8|32682.8|10
1640859390000|2021-12-30 10:16:30|32703.2|32683.2|32702.3|32682.3|32703.5|32683.5|32701.9|32681.9|17
1640859400000|2021-12-30 10:16:40|32702.4|32682.4|32700.5|32680.5|32702.6|32682.6|32700.5|32680.5|12
1640859410000|2021-12-30 10:16:50|32700.1|32680.1|32699.3|32679.3|32701.1|32681.1|32699.2|32679.2|20
1640859420000|2021-12-30 10:17:00|32699.2|32679.2|32699.4|32679.4|32700|32680|32699.2|32679.2|13
1640859430000|2021-12-30 10:17:10|32699.9|32679.9|32701.1|32681.1|32701.8|32681.8|32699.6|32679.6|14
1640859440000|2021-12-30 10:17:20|32700.2|32680.2|32700.7|32680.7|32701.5|32681.5|32699.3|32679.3|19
1640859450000|2021-12-30 10:17:30|32702|32682|32700.4|32680.4|32702|32682|32699.1|32679.1|17
1640859460000|2021-12-30 10:17:40|32700.8|32680.8|32698.4|32678.4|32700.8|32680.8|32698|32678|15
1640859470000|2021-12-30 10:17:50|32698|32678|32697.7|32677.7|32698.7|32678.7|32697.7|32677.7|9
1640859480000|2021-12-30 10:18:00|32697.6|32677.6|32696.1|32676.1|32697.9|32677.9|32695.9|32675.9|13
1640859490000|2021-12-30 10:18:10|32695.9|32675.9|32697.2|32677.2|32698.6|32678.6|32695.9|32675.9|11
1640859500000|2021-12-30 10:18:20|32697|32677|32696.9|32676.9|32697.4|32677.4|32696.7|32676.7|12
1640859510000|2021-12-30 10:18:30|32696.3|32676.3|32704.5|32684.5|32718.7|32684.5|32695.8|32668.1|29
1640859520000|2021-12-30 10:18:40|32704.7|32684.7|32700.3|32680.3|32705.2|32685.2|32700.1|32680.1|12
1640859530000|2021-12-30 10:18:50|32700.2|32680.2|32698.1|32678.1|32700.2|32680.2|32698.1|32678.1|14
1640859540000|2021-12-30 10:19:00|32698.2|32678.2|32699.6|32679.6|32699.6|32679.6|32698.2|32678.2|14
1640859550000|2021-12-30 10:19:10|32699.3|32679.3|32699.6|32679.6|32699.7|32679.7|32699.2|32679.2|10
1640859560000|2021-12-30 10:19:20|32698.5|32678.5|32697.2|32677.2|32698.5|32678.5|32696.6|32676.6|23
1640859570000|2021-12-30 10:19:30|32697.5|32677.5|32698.6|32678.6|32698.7|32678.7|32697.1|32677.1|22
1640859580000|2021-12-30 10:19:40|32698.7|32678.7|32698.2|32678.2|32698.8|32678.8|32698.2|32678.2|9
1640859590000|2021-12-30 10:19:50|32698.3|32678.3|32697.2|32677.2|32699|32679|32697.2|32677.2|18
1640859600000|2021-12-30 10:20:00|32696.8|32676.8|32696.6|32676.6|32696.8|32676.8|32696.2|32676.2|13
1640859610000|2021-12-30 10:20:10|32696.5|32676.5|32690.3|32670.3|32696.5|32676.5|32689.5|32669.5|27
1640859620000|2021-12-30 10:20:20|32690.4|32670.4|32689.5|32669.5|32690.9|32670.9|32688.5|32668.5|25
1640859630000|2021-12-30 10:20:30|32689.1|32669.1|32686.7|32666.7|32689.1|32669.1|32686.5|32666.5|23
1640859640000|2021-12-30 10:20:40|32686.6|32666.6|32685.1|32665.1|32687.1|32667.1|32685.1|32665.1|19
1640859650000|2021-12-30 10:20:50|32685.2|32665.2|32683.4|32663.4|32685.2|32665.2|32682.9|32662.9|22
1640859660000|2021-12-30 10:21:00|32683.1|32663.1|32685.8|32665.8|32685.8|32665.8|32683.1|32663.1|15
1640859670000|2021-12-30 10:21:10|32685.7|32665.7|32684.4|32664.4|32686|32666|32684.4|32664.4|17
1640859680000|2021-12-30 10:21:20|32684.2|32664.2|32684.6|32664.6|32685.4|32665.4|32683.8|32663.8|28
1640859690000|2021-12-30 10:21:30|32684.4|32664.4|32689.3|32669.3|32689.3|32669.3|32684.4|32664.4|14
1640859700000|2021-12-30 10:21:40|32688.2|32668.2|32688.6|32668.6|32688.8|32668.8|32687.8|32667.8|17
1640859710000|2021-12-30 10:21:50|32688.7|32668.7|32707.5|32657.5|32707.6|32673.6|32688.7|32657|25
1640859720000|2021-12-30 10:22:00|32707.2|32657.2|32708.4|32658.4|32709.4|32673.3|32692.4|32657.2|23
1640859730000|2021-12-30 10:22:10|32708.6|32658.6|32708|32658|32708.9|32658.9|32707.7|32657.7|29
1640859740000|2021-12-30 10:22:20|32708.2|32658.2|32694.3|32674.3|32708.2|32674.7|32693.3|32658.1|18
1640859750000|2021-12-30 10:22:30|32694.7|32674.7|32695.1|32675.1|32710.4|32675.1|32694.5|32659.5|22
1640859760000|2021-12-30 10:22:40|32695|32675|32709.6|32659.6|32710.4|32675.1|32695|32658.9|19
1640859770000|2021-12-30 10:22:50|32709.4|32659.4|32694.8|32674.8|32710.7|32675.3|32694.5|32659.1|15
1640859780000|2021-12-30 10:23:00|32694.4|32674.4|32692.3|32672.3|32694.6|32674.6|32691.9|32671.9|18
1640859790000|2021-12-30 10:23:10|32692.2|32672.2|32691.3|32671.3|32692.5|32672.5|32690.9|32670.9|13
1640859800000|2021-12-30 10:23:20|32691|32671|32685.3|32665.3|32701|32671.3|32685.3|32650.2|17
1640859810000|2021-12-30 10:23:30|32685.9|32665.9|32687.2|32667.2|32688.6|32668.6|32684.7|32664.7|25
1640859820000|2021-12-30 10:23:40|32687.1|32667.1|32688.3|32668.3|32688.3|32668.3|32687.1|32667.1|17
1640859830000|2021-12-30 10:23:50|32686.5|32666.5|32687.2|32667.2|32687.6|32667.6|32684.9|32664.9|22
1640859840000|2021-12-30 10:24:00|32687.1|32667.1|32685|32665|32687.3|32667.3|32685|32665|22
1640859850000|2021-12-30 10:24:10|32685.1|32665.1|32684.8|32664.8|32685.9|32665.9|32684|32664|17
1640859860000|2021-12-30 10:24:20|32684.5|32664.5|32682.4|32662.4|32685.4|32665.4|32682.3|32662.3|14
1640859870000|2021-12-30 10:24:30|32682.6|32662.6|32681|32661|32682.9|32662.9|32680.6|32660.6|18
1640859880000|2021-12-30 10:24:40|32681.1|32661.1|32681|32661|32681.8|32661.8|32680.9|32660.9|13
1640859890000|2021-12-30 10:24:50|32681.3|32661.3|32689.4|32669.4|32703.2|32669.4|32680.8|32652.1|24
1640859900000|2021-12-30 10:25:00|32689.3|32669.3|32697.4|32647.4|32698.1|32671.9|32682.6|32647.3|29
1640859910000|2021-12-30 10:25:10|32697.1|32647.1|32688.1|32668.1|32701.9|32668.5|32685.2|32647.1|19
1640859920000|2021-12-30 10:25:20|32687.7|32667.7|32685.2|32665.2|32688.5|32668.5|32685.2|32665.2|18
1640859930000|2021-12-30 10:25:30|32685.3|32665.3|32686.2|32666.2|32686.2|32666.2|32684.8|32664.8|19
1640859940000|2021-12-30 10:25:40|32686.3|32666.3|32685.1|32665.1|32686.3|32666.3|32684.2|32664.2|12
1640859950000|2021-12-30 10:25:50|32684.8|32664.8|32690.5|32670.5|32690.5|32670.5|32683.2|32663.2|24
1640859960000|2021-12-30 10:26:00|32691.4|32671.4|32693.8|32673.8|32694|32674|32691|32671|25
1640859970000|2021-12-30 10:26:10|32692.2|32672.2|32692.1|32672.1|32692.7|32672.7|32691.3|32671.3|27
1640859980000|2021-12-30 10:26:20|32692|32672|32691.8|32671.8|32692.5|32672.5|32691.4|32671.4|20
1640859990000|2021-12-30 10:26:30|32691.6|32671.6|32691.5|32671.5|32691.6|32671.6|32689.8|32669.8|16
1640860000000|2021-12-30 10:26:40|32691.1|32671.1|32690.5|32670.5|32691.6|32671.6|32689.8|32669.8|24
1640860010000|2021-12-30 10:26:50|32690.4|32670.4|32689.7|32669.7|32690.7|32670.7|32689.4|32669.4|15
1640860020000|2021-12-30 10:27:00|32689.8|32669.8|32691.1|32671.1|32691.1|32671.1|32689.4|32669.4|17
1640860030000|2021-12-30 10:27:10|32690.9|32670.9|32691.9|32671.9|32692.6|32672.6|32689.3|32669.3|15
1640860040000|2021-12-30 10:27:20|32691.8|32671.8|32691.1|32671.1|32706|32671.8|32689.7|32654.5|16
1640860050000|2021-12-30 10:27:30|32690.5|32670.5|32690.3|32670.3|32691.3|32671.3|32690|32670|10
1640860060000|2021-12-30 10:27:40|32689.9|32669.9|32692.4|32672.4|32692.8|32672.8|32689.9|32669.9|17
1640860070000|2021-12-30 10:27:50|32692.1|32672.1|32692.5|32672.5|32693|32673|32691.8|32671.8|11
1640860080000|2021-12-30 10:28:00|32692.3|32672.3|32692.8|32672.8|32694.3|32674.3|32691.2|32671.2|18
1640860090000|2021-12-30 10:28:10|32692.9|32672.9|32692.5|32672.5|32692.9|32672.9|32691|32671|20
1640860100000|2021-12-30 10:28:20|32691.8|32671.8|32693.8|32673.8|32708.9|32674|32691.8|32657.1|17
1640860110000|2021-12-30 10:28:30|32693.7|32673.7|32706.7|32656.7|32707.4|32674|32692.6|32656.2|18
1640860120000|2021-12-30 10:28:40|32706.9|32656.9|32691.9|32671.9|32706.9|32671.9|32691.9|32656.1|5
1640860130000|2021-12-30 10:28:50|32691.1|32671.1|32688.8|32668.8|32704.3|32671.1|32688|32652.4|21
1640860140000|2021-12-30 10:29:00|32688.5|32668.5|32690.8|32670.8|32706.2|32672.1|32688.5|32655.2|20
1640860150000|2021-12-30 10:29:10|32691.5|32671.5|32691.8|32671.8|32692.1|32672.1|32689.9|32669.9|22
1640860160000|2021-12-30 10:29:20|32691.9|32671.9|32692.3|32672.3|32692.4|32672.4|32691.2|32671.2|8
1640860170000|2021-12-30 10:29:30|32691.3|32671.3|32704.1|32654.1|32704.8|32672|32690.5|32653.9|17
1640860180000|2021-12-30 10:29:40|32704|32654|32688.9|32668.9|32704.3|32669.1|32688.2|32652.6|20
1640860190000|2021-12-30 10:29:50|32689.4|32669.4|32688.9|32668.9|32689.4|32669.4|32688.5|32668.5|13
1640860200000|2021-12-30 10:30:00|32688.7|32668.7|32702.4|32652.4|32702.4|32668.8|32688.2|32651.9|10
1640860210000|2021-12-30 10:30:10|32703.4|32653.4|32688.3|32668.3|32703.4|32669.2|32688.1|32652.2|16
1640860220000|2021-12-30 10:30:20|32688.1|32668.1|32703.9|32653.9|32703.9|32668.8|32686.4|32653.6|17
1640860230000|2021-12-30 10:30:30|32703.6|32653.6|32689.3|32669.3|32703.6|32670|32689.2|32653.2|16
1640860240000|2021-12-30 10:30:40|32689|32669|32689.5|32669.5|32689.5|32669.5|32688.7|32668.7|10
1640860250000|2021-12-30 10:30:50|32689.3|32669.3|32703.4|32653.4|32704.3|32670.8|32688.8|32653.4|19
1640860260000|2021-12-30 10:31:00|32702.9|32652.9|32706.4|32656.4|32706.9|32671.1|32689|32652.9|21
1640860270000|2021-12-30 10:31:10|32706.8|32656.8|32706.5|32656.5|32707|32657|32705.7|32655.7|21
1640860280000|2021-12-30 10:31:20|32705.8|32655.8|32706|32656|32706|32656|32705.3|32655.3|14
1640860290000|2021-12-30 10:31:30|32705.8|32655.8|32708.8|32658.8|32709|32675.5|32694.6|32655.7|16
1640860300000|2021-12-30 10:31:40|32710.4|32660.4|32709.4|32659.4|32711.8|32676.8|32693.7|32659.2|20
1640860310000|2021-12-30 10:31:50|32709.3|32659.3|32707.7|32657.7|32709.6|32659.6|32707.5|32657.5|19
1640860320000|2021-12-30 10:32:00|32708.4|32658.4|32718.4|32668.4|32722.4|32672.4|32708.4|32658.4|27
1640860330000|2021-12-30 10:32:10|32718.6|32668.6|32727.5|32677.5|32729.4|32694|32705.2|32668.2|27
1640860340000|2021-12-30 10:32:20|32727.3|32677.3|32724.8|32674.8|32727.5|32677.5|32724.6|32674.6|20
1640860350000|2021-12-30 10:32:30|32725|32675|32725.4|32675.4|32726.1|32676.1|32725|32675|14
1640860360000|2021-12-30 10:32:40|32725.3|32675.3|32727.1|32677.1|32727.1|32677.1|32725.1|32675.1|18
1640860370000|2021-12-30 10:32:50|32726.9|32676.9|32713.5|32693.5|32729.5|32694.3|32713.3|32676.4|21
1640860380000|2021-12-30 10:33:00|32713.3|32693.3|32725|32675|32728.8|32693.4|32710.9|32675|23
1640860390000|2021-12-30 10:33:10|32725.9|32675.9|32727.5|32677.5|32727.9|32677.9|32725.2|32675.2|19
1640860400000|2021-12-30 10:33:20|32727.3|32677.3|32726.9|32676.9|32727.8|32677.8|32726.4|32676.4|15
1640860410000|2021-12-30 10:33:30|32726.6|32676.6|32727.5|32677.5|32727.5|32677.5|32726.5|32676.5|9
1640860420000|2021-12-30 10:33:40|32727.3|32677.3|32726.9|32676.9|32727.3|32677.3|32726.7|32676.7|8
1640860430000|2021-12-30 10:33:50|32727|32677|32712.5|32692.5|32727|32692.5|32710.9|32676.2|7
1640860440000|2021-12-30 10:34:00|32711.5|32691.5|32712.7|32692.7|32713.7|32693.7|32709.8|32689.8|21
1640860450000|2021-12-30 10:34:10|32713.2|32693.2|32730.2|32680.2|32730.7|32694.6|32711.7|32679.4|23
1640860460000|2021-12-30 10:34:20|32730|32680|32731.5|32681.5|32732|32682|32729.3|32679.3|20
1640860470000|2021-12-30 10:34:30|32731.3|32681.3|32728.7|32678.7|32732.2|32682.2|32728.7|32678.7|14
1640860480000|2021-12-30 10:34:40|32728.8|32678.8|32728.8|32678.8|32728.8|32678.8|32726.6|32676.6|18
1640860490000|2021-12-30 10:34:50|32728.6|32678.6|32727.6|32677.6|32729|32679|32727.6|32677.6|11
1640860500000|2021-12-30 10:35:00|32727.5|32677.5|32728.4|32678.4|32728.5|32678.5|32727.3|32677.3|13
1640860510000|2021-12-30 10:35:10|32726.9|32676.9|32727.9|32677.9|32728.7|32678.7|32726.7|32676.7|14
1640860520000|2021-12-30 10:35:20|32728|32678|32726.6|32676.6|32728.9|32678.9|32726.6|32676.6|21
1640860530000|2021-12-30 10:35:30|32726.8|32676.8|32715.5|32695.5|32727.7|32695.5|32712.4|32676.8|14
1640860540000|2021-12-30 10:35:40|32714.6|32694.6|32712.1|32692.1|32729.8|32696.1|32712|32678.1|21
1640860550000|2021-12-30 10:35:50|32712.4|32692.4|32712.9|32692.9|32713.2|32693.2|32712|32692|19
1640860560000|2021-12-30 10:36:00|32712.8|32692.8|32727.8|32677.8|32729.5|32695.3|32712.8|32677.8|27
1640860570000|2021-12-30 10:36:10|32727.9|32677.9|32728.4|32678.4|32729.1|32679.1|32727.5|32677.5|14
1640860580000|2021-12-30 10:36:20|32728.3|32678.3|32729|32679|32729|32679|32728|32678|8
1640860590000|2021-12-30 10:36:30|32728.8|32678.8|32714.2|32694.2|32728.9|32694.2|32713.5|32678.6|11
1640860600000|2021-12-30 10:36:40|32710.8|32690.8|32712.9|32692.9|32714.4|32694.4|32710.8|32690.8|14
1640860610000|2021-12-30 10:36:50|32713.4|32693.4|32712.9|32692.9|32713.4|32693.4|32712.6|32692.6|9
1640860620000|2021-12-30 10:37:00|32712.8|32692.8|32712.5|32692.5|32713.1|32693.1|32712.4|32692.4|15
1640860630000|2021-12-30 10:37:10|32712.4|32692.4|32712.4|32692.4|32712.8|32692.8|32711.8|32691.8|14
1640860640000|2021-12-30 10:37:20|32712.2|32692.2|32724.8|32674.8|32725.2|32692.2|32709.8|32674.7|13
1640860650000|2021-12-30 10:37:30|32724.5|32674.5|32709.1|32689.1|32725.1|32690.1|32709.1|32674.1|10
1640860660000|2021-12-30 10:37:40|32709.4|32689.4|32709.6|32689.6|32709.6|32689.6|32709.2|32689.2|5
1640860670000|2021-12-30 10:37:50|32709.3|32689.3|32708|32688|32709.6|32689.6|32707.9|32687.9|12
1640860680000|2021-12-30 10:38:00|32722.4|32672.4|32723.6|32673.6|32723.9|32673.9|32722.4|32672.4|14
1640860690000|2021-12-30 10:38:10|32723.7|32673.7|32708.7|32688.7|32723.7|32688.7|32708.6|32673|9
1640860700000|2021-12-30 10:38:20|32708.6|32688.6|32709|32689|32709|32689|32708.5|32688.5|11
1640860710000|2021-12-30 10:38:30|32709.2|32689.2|32710.6|32690.6|32725.5|32691|32709|32674.8|17
1640860720000|2021-12-30 10:38:40|32710.2|32690.2|32709.9|32689.9|32710.2|32690.2|32709.5|32689.5|11
1640860730000|2021-12-30 10:38:50|32710.1|32690.1|32710.1|32690.1|32710.5|32690.5|32710.1|32690.1|9
1640860740000|2021-12-30 10:39:00|32710.2|32690.2|32710|32690|32711.3|32691.3|32709.7|32689.7|20
1640860750000|2021-12-30 10:39:10|32709.9|32689.9|32709.8|32689.8|32710.2|32690.2|32709.6|32689.6|16
1640860760000|2021-12-30 10:39:20|32709.4|32689.4|32711.8|32691.8|32726.7|32691.8|32709.4|32675.9|11
1640860770000|2021-12-30 10:39:30|32711.7|32691.7|32711.1|32691.1|32711.7|32691.7|32710.6|32690.6|10
1640860780000|2021-12-30 10:39:40|32711.3|32691.3|32709.4|32689.4|32711.3|32691.3|32709.2|32689.2|11
1640860790000|2021-12-30 10:39:50|32709.5|32689.5|32709.7|32689.7|32709.8|32689.8|32709.2|32689.2|7
1640860800000|2021-12-30 10:40:00|32709.1|32689.1|32706.3|32686.3|32709.3|32689.3|32705.6|32685.6|16
1640860810000|2021-12-30 10:40:10|32706.1|32686.1|32710.2|32690.2|32710.2|32690.2|32705.7|32685.7|24
1640860820000|2021-12-30 10:40:20|32709|32689|32707.8|32687.8|32709.4|32689.4|32707.3|32687.3|18
1640860830000|2021-12-30 10:40:30|32707.9|32687.9|32706.9|32686.9|32707.9|32687.9|32706.8|32686.8|15
1640860840000|2021-12-30 10:40:40|32707.1|32687.1|32708.1|32688.1|32708.7|32688.7|32706.6|32686.6|9
1640860850000|2021-12-30 10:40:50|32707.8|32687.8|32707.6|32687.6|32708.1|32688.1|32707.5|32687.5|9
1640860860000|2021-12-30 10:41:00|32707.7|32687.7|32706.5|32686.5|32707.8|32687.8|32705.7|32685.7|18
1640860870000|2021-12-30 10:41:10|32706.9|32686.9|32707.2|32687.2|32708.4|32688.4|32706|32686|17
1640860880000|2021-12-30 10:41:20|32707|32687|32706.7|32686.7|32707.6|32687.6|32705.5|32685.5|21
1640860890000|2021-12-30 10:41:30|32706.3|32686.3|32708|32688|32720.3|32688.1|32705.5|32670|22
1640860900000|2021-12-30 10:41:40|32707.9|32687.9|32721.8|32671.8|32722.3|32687.9|32707.3|32671.3|20
1640860910000|2021-12-30 10:41:50|32720.8|32670.8|32721.7|32671.7|32721.7|32671.7|32720.4|32670.4|15
1640860920000|2021-12-30 10:42:00|32720.9|32670.9|32706.3|32686.3|32721.8|32686.8|32706.3|32670|16
1640860930000|2021-12-30 10:42:10|32706.5|32686.5|32704.4|32684.4|32706.7|32686.7|32704.3|32684.3|26
1640860940000|2021-12-30 10:42:20|32704.5|32684.5|32705.1|32685.1|32705.4|32685.4|32702.2|32682.2|25
1640860950000|2021-12-30 10:42:30|32705|32685|32703.1|32683.1|32705.3|32685.3|32702.4|32682.4|18
1640860960000|2021-12-30 10:42:40|32703.2|32683.2|32703.2|32683.2|32704.2|32684.2|32703|32683|17
1640860970000|2021-12-30 10:42:50|32703.4|32683.4|32703.8|32683.8|32703.8|32683.8|32703.1|32683.1|9
1640860980000|2021-12-30 10:43:00|32703.4|32683.4|32703|32683|32703.8|32683.8|32702.7|32682.7|16
1640860990000|2021-12-30 10:43:10|32703.1|32683.1|32702.9|32682.9|32703.5|32683.5|32702.7|32682.7|17
1640861000000|2021-12-30 10:43:20|32702.8|32682.8|32699.6|32679.6|32703.2|32683.2|32699.3|32679.3|25
1640861010000|2021-12-30 10:43:30|32699.8|32679.8|32699.6|32679.6|32700.7|32680.7|32699.6|32679.6|20
1640861020000|2021-12-30 10:43:40|32698.9|32678.9|32700.4|32680.4|32700.5|32680.5|32698.7|32678.7|26
1640861030000|2021-12-30 10:43:50|32700.2|32680.2|32701.3|32681.3|32701.7|32681.7|32700.2|32680.2|15
1640861040000|2021-12-30 10:44:00|32701.1|32681.1|32705.3|32685.3|32705.3|32685.3|32700.4|32680.4|29
1640861050000|2021-12-30 10:44:10|32704.4|32684.4|32704.1|32684.1|32704.4|32684.4|32703.4|32683.4|12
1640861060000|2021-12-30 10:44:20|32704.4|32684.4|32704.3|32684.3|32704.4|32684.4|32703.5|32683.5|16
1640861070000|2021-12-30 10:44:30|32704|32684|32702.8|32682.8|32704.3|32684.3|32702.7|32682.7|14
1640861080000|2021-12-30 10:44:40|32703.2|32683.2|32703.5|32683.5|32703.5|32683.5|32702.4|32682.4|13
1640861090000|2021-12-30 10:44:50|32703.2|32683.2|32702.6|32682.6|32704.1|32684.1|32701.4|32681.4|15
1640861100000|2021-12-30 10:45:00|32701.6|32681.6|32703.6|32683.6|32704.3|32684.3|32701.6|32681.6|25
1640861110000|2021-12-30 10:45:10|32704|32684|32702.9|32682.9|32704.4|32684.4|32702.6|32682.6|13
1640861120000|2021-12-30 10:45:20|32702.7|32682.7|32705|32685|32705.3|32685.3|32702.6|32682.6|19
1640861130000|2021-12-30 10:45:30|32705.2|32685.2|32720|32670|32720|32685.2|32704.5|32668.8|20
1640861140000|2021-12-30 10:45:40|32719.8|32669.8|32705.3|32685.3|32720.1|32685.4|32704.5|32669.6|15
1640861150000|2021-12-30 10:45:50|32705|32685|32706.5|32686.5|32708.1|32688.1|32705|32685|15
1640861160000|2021-12-30 10:46:00|32706.4|32686.4|32705.9|32685.9|32707.1|32687.1|32705.9|32685.9|10
1640861170000|2021-12-30 10:46:10|32705.8|32685.8|32705.1|32685.1|32705.8|32685.8|32705|32685|7
1640861180000|2021-12-30 10:46:20|32704.7|32684.7|32704.7|32684.7|32705.9|32685.9|32704.5|32684.5|14
1640861190000|2021-12-30 10:46:30|32704.9|32684.9|32703.6|32683.6|32707.8|32687.8|32703.6|32683.6|9
1640861200000|2021-12-30 10:46:40|32703.8|32683.8|32705|32685|32707.3|32687.3|32703.8|32683.8|9
1640861210000|2021-12-30 10:46:50|32704.5|32684.5|32704.2|32684.2|32705.6|32685.6|32702.9|32682.9|18
1640861220000|2021-12-30 10:47:00|32703.3|32683.3|32704.5|32684.5|32705|32685|32702.6|32682.6|17
1640861230000|2021-12-30 10:47:10|32704.2|32684.2|32701.4|32681.4|32704.2|32684.2|32701.1|32681.1|24
1640861240000|2021-12-30 10:47:20|32701|32681|32700.6|32680.6|32701.9|32681.9|32700.5|32680.5|19
1640861250000|2021-12-30 10:47:30|32700.5|32680.5|32700.9|32680.9|32701.2|32681.2|32700.5|32680.5|16
1640861260000|2021-12-30 10:47:40|32701|32681|32700.3|32680.3|32702.5|32682.5|32700.1|32680.1|12
1640861270000|2021-12-30 10:47:50|32700|32680|32701.5|32681.5|32701.5|32681.5|32699.7|32679.7|17
1640861280000|2021-12-30 10:48:00|32700.8|32680.8|32699.8|32679.8|32701.3|32681.3|32699.7|32679.7|19
1640861290000|2021-12-30 10:48:10|32699.7|32679.7|32700.5|32680.5|32701.7|32681.7|32698.5|32678.5|19
1640861300000|2021-12-30 10:48:20|32700.1|32680.1|32700.8|32680.8|32700.9|32680.9|32698.4|32678.4|17
1640861310000|2021-12-30 10:48:30|32700.5|32680.5|32699.6|32679.6|32701.1|32681.1|32699.2|32679.2|12
1640861320000|2021-12-30 10:48:40|32699.7|32679.7|32700.5|32680.5|32701.5|32681.5|32699.7|32679.7|16
1640861330000|2021-12-30 10:48:50|32700.6|32680.6|32700.1|32680.1|32701.1|32681.1|32699.8|32679.8|14
1640861340000|2021-12-30 10:49:00|32700.2|32680.2|32699.5|32679.5|32701.6|32681.6|32699.2|32679.2|13
1640861350000|2021-12-30 10:49:10|32699.4|32679.4|32714.8|32664.8|32714.8|32679.4|32699.1|32664.2|12
1640861360000|2021-12-30 10:49:20|32715.2|32665.2|32714.6|32664.6|32715.5|32680.5|32698.6|32663.5|20
1640861370000|2021-12-30 10:49:30|32714.2|32664.2|32699.7|32679.7|32714.5|32682|32699.6|32664.2|19
1640861380000|2021-12-30 10:49:40|32699.8|32679.8|32699.9|32679.9|32715.7|32681.8|32699.4|32664.7|18
1640861390000|2021-12-30 10:49:50|32700.8|32680.8|32715.2|32665.2|32715.3|32680.8|32700.8|32664.8|13
1640861400000|2021-12-30 10:50:00|32715.3|32665.3|32714.5|32664.5|32715.3|32665.3|32714.2|32664.2|10
1640861410000|2021-12-30 10:50:10|32714.2|32664.2|32715|32665|32715.3|32665.3|32713.9|32663.9|9
1640861420000|2021-12-30 10:50:20|32700.9|32680.9|32699.8|32679.8|32700.9|32680.9|32699.6|32679.6|12
1640861430000|2021-12-30 10:50:30|32703|32683|32702.1|32682.1|32703.3|32683.3|32699.4|32679.4|15
1640861440000|2021-12-30 10:50:40|32717.1|32667.1|32702.2|32682.2|32717.1|32682.4|32701.5|32665.8|14
1640861450000|2021-12-30 10:50:50|32703.6|32683.6|32700.2|32680.2|32703.6|32683.6|32700.1|32680.1|18
1640861460000|2021-12-30 10:51:00|32700.1|32680.1|32715.8|32665.8|32716|32680.1|32700.1|32664.9|11
1640861470000|2021-12-30 10:51:10|32715|32665|32700.7|32680.7|32715|32680.9|32698.9|32662.8|15
1640861480000|2021-12-30 10:51:20|32700.5|32680.5|32699.4|32679.4|32700.5|32680.5|32699.3|32679.3|16
1640861490000|2021-12-30 10:51:30|32699.3|32679.3|32699.3|32679.3|32699.6|32679.6|32698.7|32678.7|6
1640861500000|2021-12-30 10:51:40|32699|32679|32699|32679|32699.4|32679.4|32698.1|32678.1|14
1640861510000|2021-12-30 10:51:50|32698.7|32678.7|32698.6|32678.6|32699.2|32679.2|32697.1|32677.1|20
1640861520000|2021-12-30 10:52:00|32698.8|32678.8|32697.8|32677.8|32698.8|32678.8|32697.7|32677.7|15
1640861530000|2021-12-30 10:52:10|32697.7|32677.7|32699.3|32679.3|32699.8|32679.8|32697.7|32677.7|14
1640861540000|2021-12-30 10:52:20|32699.1|32679.1|32698.7|32678.7|32699.1|32679.1|32698.5|32678.5|11
1640861550000|2021-12-30 10:52:30|32700.4|32680.4|32713.3|32663.3|32714|32680.4|32697.4|32662.7|19
1640861560000|2021-12-30 10:52:40|32712.8|32662.8|32715.2|32665.2|32715.6|32665.6|32712.8|32662.8|20
1640861570000|2021-12-30 10:52:50|32715.3|32665.3|32699.5|32679.5|32715.3|32679.6|32699.5|32664.6|13
1640861580000|2021-12-30 10:53:00|32699.4|32679.4|32698.3|32678.3|32699.4|32679.4|32698.3|32678.3|13
1640861590000|2021-12-30 10:53:10|32698.2|32678.2|32697.4|32677.4|32698.2|32678.2|32696.7|32676.7|10
1640861600000|2021-12-30 10:53:20|32697.2|32677.2|32711.5|32661.5|32711.5|32677.5|32696.3|32661.5|11
1640861610000|2021-12-30 10:53:30|32696.4|32676.4|32695|32675|32697.4|32677.4|32694.9|32674.9|16
1640861620000|2021-12-30 10:53:40|32694.9|32674.9|32694.9|32674.9|32695.2|32675.2|32694.6|32674.6|19
1640861630000|2021-12-30 10:53:50|32694.7|32674.7|32693.9|32673.9|32694.9|32674.9|32693.9|32673.9|15
1640861640000|2021-12-30 10:54:00|32694|32674|32695.1|32675.1|32695.1|32675.1|32693.9|32673.9|7
1640861650000|2021-12-30 10:54:10|32695|32675|32694.1|32674.1|32695|32675|32691.8|32671.8|23
1640861660000|2021-12-30 10:54:20|32693.8|32673.8|32695.5|32675.5|32710|32676.2|32693.7|32659.3|21
1640861670000|2021-12-30 10:54:30|32695.7|32675.7|32695.5|32675.5|32696.8|32676.8|32695.1|32675.1|20
1640861680000|2021-12-30 10:54:40|32695.4|32675.4|32695|32675|32695.5|32675.5|32695|32675|9
1640861690000|2021-12-30 10:54:50|32694.8|32674.8|32692.5|32672.5|32696.6|32676.6|32692|32672|18
1640861700000|2021-12-30 10:55:00|32692.3|32672.3|32693.5|32673.5|32693.9|32673.9|32691.5|32671.5|15
1640861710000|2021-12-30 10:55:10|32693.8|32673.8|32693.9|32673.9|32694.2|32674.2|32693.4|32673.4|13
1640861720000|2021-12-30 10:55:20|32693.7|32673.7|32693|32673|32694|32674|32693|32673|14
1640861730000|2021-12-30 10:55:30|32693.7|32673.7|32694|32674|32694|32674|32693.4|32673.4|8
1640861740000|2021-12-30 10:55:40|32694.4|32674.4|32693.1|32673.1|32694.6|32674.6|32693.1|32673.1|12
1640861750000|2021-12-30 10:55:50|32693.4|32673.4|32693.2|32673.2|32695.4|32675.4|32692.9|32672.9|16
1640861760000|2021-12-30 10:56:00|32693.1|32673.1|32694.7|32674.7|32695.1|32675.1|32693|32673|15
1640861770000|2021-12-30 10:56:10|32693.9|32673.9|32695.5|32675.5|32696|32676|32693.9|32673.9|18
1640861780000|2021-12-30 10:56:20|32695.4|32675.4|32695.6|32675.6|32695.6|32675.6|32694.2|32674.2|20
1640861790000|2021-12-30 10:56:30|32695.7|32675.7|32694.3|32674.3|32696|32676|32694.3|32674.3|18
1640861800000|2021-12-30 10:56:40|32696|32676|32694.4|32674.4|32696|32676|32693.3|32673.3|17
1640861810000|2021-12-30 10:56:50|32694.3|32674.3|32693.1|32673.1|32695.6|32675.6|32693.1|32673.1|14
1640861820000|2021-12-30 10:57:00|32693|32673|32694|32674|32695|32675|32693|32673|16
1640861830000|2021-12-30 10:57:10|32693.8|32673.8|32695.4|32675.4|32710.4|32675.6|32693.1|32657.5|22
1640861840000|2021-12-30 10:57:20|32694|32674|32693.8|32673.8|32694|32674|32693.2|32673.2|18
1640861850000|2021-12-30 10:57:30|32693.5|32673.5|32693.5|32673.5|32693.9|32673.9|32693.3|32673.3|17
1640861860000|2021-12-30 10:57:40|32694.2|32674.2|32694.1|32674.1|32694.4|32674.4|32693.7|32673.7|11
1640861870000|2021-12-30 10:57:50|32692.2|32672.2|32711.8|32661.8|32711.8|32676.6|32691.9|32656.5|27
1640861880000|2021-12-30 10:58:00|32711|32661|32696.7|32676.7|32712|32678.1|32696.3|32661|28
1640861890000|2021-12-30 10:58:10|32696.4|32676.4|32698.1|32678.1|32698.3|32678.3|32696.3|32676.3|20
1640861900000|2021-12-30 10:58:20|32698|32678|32697.1|32677.1|32698.3|32678.3|32696.5|32676.5|17
1640861910000|2021-12-30 10:58:30|32697.8|32677.8|32696.2|32676.2|32697.8|32677.8|32696.2|32676.2|16
1640861920000|2021-12-30 10:58:40|32696.5|32676.5|32695.8|32675.8|32697.3|32677.3|32695.6|32675.6|27
1640861930000|2021-12-30 10:58:50|32695.6|32675.6|32696.7|32676.7|32697.1|32677.1|32694.3|32674.3|18
1640861940000|2021-12-30 10:59:00|32696.3|32676.3|32696.2|32676.2|32697.7|32677.7|32695.9|32675.9|24
1640861950000|2021-12-30 10:59:10|32696|32676|32696.3|32676.3|32696.7|32676.7|32695.9|32675.9|15
1640861960000|2021-12-30 10:59:20|32696.2|32676.2|32695.9|32675.9|32710.9|32679.1|32694.9|32658.9|21
1640861970000|2021-12-30 10:59:30|32696|32676|32695.3|32675.3|32696.4|32676.4|32695.3|32675.3|23
1640861980000|2021-12-30 10:59:40|32696.4|32676.4|32692.6|32672.6|32696.4|32676.4|32692.6|32672.6|17
1640861990000|2021-12-30 10:59:50|32692.4|32672.4|32703.8|32653.8|32704.1|32672.7|32688.2|32651.5|29
1640862000000|2021-12-30 11:00:00|32703.5|32653.5|32706.8|32656.8|32707|32671.2|32689.9|32653.2|30
1640862010000|2021-12-30 11:00:10|32706.5|32656.5|32704.9|32654.9|32708.3|32658.3|32704.9|32654.9|24
1640862020000|2021-12-30 11:00:20|32705|32655|32702.5|32652.5|32705|32655|32702.5|32652.5|12
1640862030000|2021-12-30 11:00:30|32702.8|32652.8|32702.8|32652.8|32703.6|32668.6|32688.1|32652.7|20
1640862040000|2021-12-30 11:00:40|32701.7|32651.7|32688.2|32668.2|32702.1|32669.6|32687.6|32651.7|23
1640862050000|2021-12-30 11:00:50|32688|32668|32691.1|32671.1|32691.3|32671.3|32687.6|32667.6|23
1640862060000|2021-12-30 11:01:00|32691.3|32671.3|32692.8|32672.8|32694.3|32674.3|32691.2|32671.2|18
1640862070000|2021-12-30 11:01:10|32692.9|32672.9|32691.3|32671.3|32692.9|32672.9|32691.3|32671.3|13
1640862080000|2021-12-30 11:01:20|32691.5|32671.5|32702.7|32652.7|32706|32671.7|32690.4|32651.8|20
1640862090000|2021-12-30 11:01:30|32702.6|32652.6|32699.5|32649.5|32702.6|32668.6|32685.7|32649.5|18
1640862100000|2021-12-30 11:01:40|32699.3|32649.3|32700|32650|32700.6|32650.6|32699.3|32649.3|13
1640862110000|2021-12-30 11:01:50|32700.1|32650.1|32698.6|32648.6|32700.7|32650.7|32697.9|32647.9|17
1640862120000|2021-12-30 11:02:00|32698.1|32648.1|32684.3|32664.3|32700.7|32666.2|32683|32648.1|28
1640862130000|2021-12-30 11:02:10|32684.2|32664.2|32680.4|32660.4|32696.8|32664.3|32680.3|32644.7|23
1640862140000|2021-12-30 11:02:20|32680.1|32660.1|32694.9|32644.9|32695|32660.6|32679.6|32644.3|18
1640862150000|2021-12-30 11:02:30|32694.7|32644.7|32678.5|32658.5|32694.7|32659.3|32677.9|32644.4|27
1640862160000|2021-12-30 11:02:40|32678.4|32658.4|32683.4|32663.4|32700|32665.7|32677.6|32648.8|24
1640862170000|2021-12-30 11:02:50|32681.9|32661.9|32688.7|32638.7|32692.5|32662.5|32678.7|32638.7|31
1640862180000|2021-12-30 11:03:00|32689|32639|32688|32638|32689.1|32639.1|32687.8|32637.8|26
1640862190000|2021-12-30 11:03:10|32688.3|32638.3|32684|32634|32688.3|32649.3|32669.1|32633.4|24
1640862200000|2021-12-30 11:03:20|32684.1|32634.1|32668.1|32648.1|32685.2|32649.7|32668.1|32634.1|17
1640862210000|2021-12-30 11:03:30|32668|32648|32689.9|32639.9|32689.9|32655.9|32667.6|32636.7|25
1640862220000|2021-12-30 11:03:40|32676.1|32656.1|32689|32639|32691.2|32656.8|32673.7|32638.5|22
1640862230000|2021-12-30 11:03:50|32689.2|32639.2|32689.8|32639.8|32689.9|32639.9|32688.4|32638.4|20
1640862240000|2021-12-30 11:04:00|32689.6|32639.6|32677.8|32657.8|32692.5|32657.8|32677.3|32639.1|21
1640862250000|2021-12-30 11:04:10|32677.3|32657.3|32679.3|32659.3|32679.8|32659.8|32677.3|32657.3|19
1640862260000|2021-12-30 11:04:20|32678.3|32658.3|32682.7|32662.7|32698.3|32667|32678.1|32641.5|24
1640862270000|2021-12-30 11:04:30|32684.4|32664.4|32696.8|32646.8|32697.6|32664.4|32681.5|32645.8|22
1640862280000|2021-12-30 11:04:40|32696.9|32646.9|32696.6|32646.6|32697.7|32647.7|32696.6|32646.6|18
1640862290000|2021-12-30 11:04:50|32697.6|32647.6|32679.3|32659.3|32697.7|32661.3|32679.1|32646.7|19
1640862300000|2021-12-30 11:05:00|32694.1|32644.1|32679.8|32659.8|32694.6|32660.4|32679.6|32644.1|14
1640862310000|2021-12-30 11:05:10|32679.5|32659.5|32680.2|32660.2|32694.7|32660.3|32679.4|32643.8|11
1640862320000|2021-12-30 11:05:20|32680.4|32660.4|32679.5|32659.5|32680.8|32660.8|32679.5|32659.5|16
1640862330000|2021-12-30 11:05:30|32679.6|32659.6|32681.7|32661.7|32683.3|32663.3|32679.6|32659.6|11
1640862340000|2021-12-30 11:05:40|32681.4|32661.4|32680.8|32660.8|32682.3|32662.3|32678.4|32658.4|18
1640862350000|2021-12-30 11:05:50|32681.9|32661.9|32680.9|32660.9|32681.9|32661.9|32678.6|32658.6|13
1640862360000|2021-12-30 11:06:00|32679.8|32659.8|32694.8|32644.8|32695|32660|32679.1|32643.7|27
1640862370000|2021-12-30 11:06:10|32694.9|32644.9|32680.9|32660.9|32697.1|32661.7|32680.1|32644.7|30
1640862380000|2021-12-30 11:06:20|32681.6|32661.6|32682.4|32662.4|32697.7|32662.5|32681.2|32646.8|19
1640862390000|2021-12-30 11:06:30|32682.6|32662.6|32682.4|32662.4|32683|32663|32681.7|32661.7|17
1640862400000|2021-12-30 11:06:40|32682.1|32662.1|32680.9|32660.9|32682.5|32662.5|32680.9|32660.9|8
1640862410000|2021-12-30 11:06:50|32681.3|32661.3|32681.5|32661.5|32698.6|32663|32680.1|32645.7|16
1640862420000|2021-12-30 11:07:00|32681.4|32661.4|32680.7|32660.7|32697.7|32663|32678.8|32646.5|27
1640862430000|2021-12-30 11:07:10|32680.8|32660.8|32681.3|32661.3|32681.8|32661.8|32680.8|32660.8|20
1640862440000|2021-12-30 11:07:20|32696.1|32646.1|32681.6|32661.6|32697|32661.9|32681.6|32646.1|16
1640862450000|2021-12-30 11:07:30|32681.5|32661.5|32681.7|32661.7|32684.1|32664.1|32681.3|32661.3|11
1640862460000|2021-12-30 11:07:40|32682|32662|32682.7|32662.7|32682.9|32662.9|32681.7|32661.7|8
1640862470000|2021-12-30 11:07:50|32682.8|32662.8|32683.7|32663.7|32685|32665|32682.2|32662.2|21
1640862480000|2021-12-30 11:08:00|32680.4|32660.4|32680.4|32660.4|32696.9|32662.7|32677.9|32645.4|22
1640862490000|2021-12-30 11:08:10|32680.5|32660.5|32680.2|32660.2|32680.6|32660.6|32679.9|32659.9|13
1640862500000|2021-12-30 11:08:20|32680.4|32660.4|32694.6|32644.6|32695|32660.4|32679.8|32644.4|15
1640862510000|2021-12-30 11:08:30|32695|32645|32678.8|32658.8|32695|32662|32678.6|32644.6|15
1640862520000|2021-12-30 11:08:40|32678.7|32658.7|32678.4|32658.4|32679|32659|32678.4|32658.4|9
1640862530000|2021-12-30 11:08:50|32678.5|32658.5|32678.2|32658.2|32680.6|32660.6|32678.2|32658.2|10
1640862540000|2021-12-30 11:09:00|32677.3|32657.3|32692.3|32642.3|32693.3|32657.3|32677.3|32642.3|21
1640862550000|2021-12-30 11:09:10|32692.7|32642.7|32693.8|32643.8|32695|32645|32692.7|32642.7|23
1640862560000|2021-12-30 11:09:20|32694|32644|32680.5|32660.5|32694.5|32660.5|32680.5|32644|10
1640862570000|2021-12-30 11:09:30|32679.6|32659.6|32681|32661|32681.5|32661.5|32679.4|32659.4|14
1640862580000|2021-12-30 11:09:40|32681.1|32661.1|32680.5|32660.5|32682.8|32662.8|32680.3|32660.3|20
1640862590000|2021-12-30 11:09:50|32694.7|32644.7|32698.1|32648.1|32698.4|32662.3|32680.3|32644.7|24
1640862600000|2021-12-30 11:10:00|32698|32648|32697|32647|32698.1|32648.1|32696.7|32646.7|26
1640862610000|2021-12-30 11:10:10|32696.1|32646.1|32696.9|32646.9|32696.9|32646.9|32695.6|32645.6|15
1640862620000|2021-12-30 11:10:20|32697.1|32647.1|32685.1|32665.1|32699.8|32666|32684.8|32646.5|21
1640862630000|2021-12-30 11:10:30|32685.4|32665.4|32686.5|32666.5|32686.5|32666.5|32685.3|32665.3|15
1640862640000|2021-12-30 11:10:40|32686.3|32666.3|32698|32648|32698.7|32667.5|32683|32647.8|22
1640862650000|2021-12-30 11:10:50|32697.8|32647.8|32697.5|32647.5|32697.8|32647.8|32697.4|32647.4|10
1640862660000|2021-12-30 11:11:00|32697.6|32647.6|32699.6|32649.6|32699.8|32649.8|32697.6|32647.6|25
1640862670000|2021-12-30 11:11:10|32699.5|32649.5|32699|32649|32700.1|32650.1|32698.3|32648.3|20
1640862680000|2021-12-30 11:11:20|32698.7|32648.7|32684.5|32664.5|32699.1|32664.6|32684.4|32648.7|10
1640862690000|2021-12-30 11:11:30|32684.6|32664.6|32697.3|32647.3|32698.1|32667.3|32684.6|32647.3|14
1640862700000|2021-12-30 11:11:40|32698.1|32648.1|32696.8|32646.8|32699|32649|32696.8|32646.8|31
1640862710000|2021-12-30 11:11:50|32696.9|32646.9|32697.2|32647.2|32697.7|32647.7|32696.6|32646.6|21
1640862720000|2021-12-30 11:12:00|32697.1|32647.1|32696.7|32646.7|32697.2|32647.2|32695.1|32645.1|14
1640862730000|2021-12-30 11:12:10|32696.9|32646.9|32694.8|32644.8|32697|32647|32694|32644|16
1640862740000|2021-12-30 11:12:20|32681|32661|32680.4|32660.4|32681.3|32661.3|32679.9|32659.9|18
1640862750000|2021-12-30 11:12:30|32680.5|32660.5|32680.4|32660.4|32680.9|32660.9|32680.2|32660.2|7
1640862760000|2021-12-30 11:12:40|32681|32661|32697.1|32647.1|32697.1|32661|32680.5|32646.5|12
1640862770000|2021-12-30 11:12:50|32696.8|32646.8|32696.5|32646.5|32696.8|32646.8|32696.2|32646.2|12
1640862780000|2021-12-30 11:13:00|32696|32646|32698|32648|32698.2|32648.2|32695.9|32645.9|14
1640862790000|2021-12-30 11:13:10|32698.1|32648.1|32681.9|32661.9|32698.9|32662.9|32681.7|32646.5|13
1640862800000|2021-12-30 11:13:20|32682.6|32662.6|32682.1|32662.1|32682.6|32662.6|32681.5|32661.5|11
1640862810000|2021-12-30 11:13:30|32681.9|32661.9|32696.8|32646.8|32697.5|32664.5|32681.3|32646.4|24
1640862820000|2021-12-30 11:13:40|32696.7|32646.7|32680.2|32660.2|32697|32662.3|32680.1|32646.2|12
1640862830000|2021-12-30 11:13:50|32680.1|32660.1|32680.8|32660.8|32681.3|32661.3|32679.8|32659.8|14
1640862840000|2021-12-30 11:14:00|32680.9|32660.9|32681.4|32661.4|32682.2|32662.2|32680.1|32660.1|21
1640862850000|2021-12-30 11:14:10|32681.7|32661.7|32679.2|32659.2|32694.4|32662.6|32679.2|32644.4|18
1640862860000|2021-12-30 11:14:20|32682.9|32662.9|32680.4|32660.4|32685|32665|32680.2|32660.2|14
1640862870000|2021-12-30 11:14:30|32680.3|32660.3|32679.9|32659.9|32680.7|32660.7|32679.3|32659.3|14
1640862880000|2021-12-30 11:14:40|32679.6|32659.6|32681.8|32661.8|32681.9|32661.9|32679.6|32659.6|16
1640862890000|2021-12-30 11:14:50|32681.6|32661.6|32685.7|32665.7|32685.7|32665.7|32681.4|32661.4|14
1640862900000|2021-12-30 11:15:00|32686.5|32666.5|32683.4|32663.4|32687.4|32667.4|32682.2|32662.2|26
1640862910000|2021-12-30 11:15:10|32683.9|32663.9|32683.4|32663.4|32684.2|32664.2|32683|32663|20
1640862920000|2021-12-30 11:15:20|32683.5|32663.5|32682.2|32662.2|32684.1|32664.1|32681.4|32661.4|18
1640862930000|2021-12-30 11:15:30|32682|32662|32700.2|32650.2|32700.2|32665.2|32682|32649.9|21
1640862940000|2021-12-30 11:15:40|32699.8|32649.8|32686.5|32666.5|32701.7|32666.9|32685.4|32649.6|24
1640862950000|2021-12-30 11:15:50|32686.4|32666.4|32713|32663|32713|32666.4|32686.4|32654.5|26
1640862960000|2021-12-30 11:16:00|32713.5|32663.5|32713.7|32663.7|32714.4|32664.4|32713.3|32663.3|21
1640862970000|2021-12-30 11:16:10|32713.9|32663.9|32713|32663|32714|32664|32712.7|32662.7|16
1640862980000|2021-12-30 11:16:20|32713.2|32663.2|32697.9|32677.9|32713.4|32678.5|32697.7|32663.2|13
1640862990000|2021-12-30 11:16:30|32698.4|32678.4|32696.3|32676.3|32712.8|32678.4|32696|32661|16
1640863000000|2021-12-30 11:16:40|32696.6|32676.6|32696.6|32676.6|32696.9|32676.9|32695.9|32675.9|19
1640863010000|2021-12-30 11:16:50|32696.4|32676.4|32696.6|32676.6|32697.1|32677.1|32696.3|32676.3|8
1640863020000|2021-12-30 11:17:00|32696.5|32676.5|32696.9|32676.9|32711.9|32677.4|32696.5|32661.8|8
1640863030000|2021-12-30 11:17:10|32696.8|32676.8|32696.4|32676.4|32697|32677|32696.1|32676.1|13
1640863040000|2021-12-30 11:17:20|32696.8|32676.8|32696.6|32676.6|32697.4|32677.4|32696.3|32676.3|20
1640863050000|2021-12-30 11:17:30|32697|32677|32696.7|32676.7|32697.3|32677.3|32696|32676|22
1640863060000|2021-12-30 11:17:40|32699.2|32679.2|32696.5|32676.5|32699.2|32679.2|32696.2|32676.2|15
1640863070000|2021-12-30 11:17:50|32696.7|32676.7|32696.5|32676.5|32697.1|32677.1|32696.2|32676.2|14
1640863080000|2021-12-30 11:18:00|32696.6|32676.6|32696.3|32676.3|32696.6|32676.6|32695.7|32675.7|7
1640863090000|2021-12-30 11:18:10|32695.7|32675.7|32697.8|32677.8|32697.9|32677.9|32695.7|32675.7|16
1640863100000|2021-12-30 11:18:20|32697.9|32677.9|32697.3|32677.3|32697.9|32677.9|32696.4|32676.4|19
1640863110000|2021-12-30 11:18:30|32697.4|32677.4|32697.3|32677.3|32697.5|32677.5|32696.6|32676.6|9
1640863120000|2021-12-30 11:18:40|32697.4|32677.4|32693.8|32673.8|32697.4|32677.4|32692.9|32672.9|22
1640863130000|2021-12-30 11:18:50|32694.3|32674.3|32694.5|32674.5|32694.7|32674.7|32693.9|32673.9|20
1640863140000|2021-12-30 11:19:00|32694.4|32674.4|32694|32674|32695.5|32675.5|32694|32674|13
1640863150000|2021-12-30 11:19:10|32695.6|32675.6|32694.6|32674.6|32695.6|32675.6|32693.7|32673.7|16
1640863160000|2021-12-30 11:19:20|32694.8|32674.8|32694.1|32674.1|32695.9|32675.9|32693.5|32673.5|17
1640863170000|2021-12-30 11:19:30|32694.8|32674.8|32693.8|32673.8|32694.8|32674.8|32692.4|32672.4|28
1640863180000|2021-12-30 11:19:40|32694.3|32674.3|32691.4|32671.4|32694.3|32674.3|32690.9|32670.9|19
1640863190000|2021-12-30 11:19:50|32691.8|32671.8|32691.4|32671.4|32692.1|32672.1|32691.2|32671.2|16
1640863200000|2021-12-30 11:20:00|32691.3|32671.3|32691.1|32671.1|32691.5|32671.5|32691.1|32671.1|12
1640863210000|2021-12-30 11:20:10|32691.4|32671.4|32691.7|32671.7|32692.4|32672.4|32691.2|32671.2|5
1640863220000|2021-12-30 11:20:20|32691.1|32671.1|32709.7|32659.7|32709.7|32672.3|32691.1|32659.7|11
1640863230000|2021-12-30 11:20:30|32709.4|32659.4|32690.5|32670.5|32709.4|32672.2|32690.5|32656.6|30
1640863240000|2021-12-30 11:20:40|32690.6|32670.6|32691.4|32671.4|32691.4|32671.4|32690.4|32670.4|6
1640863250000|2021-12-30 11:20:50|32691.5|32671.5|32690.2|32670.2|32691.5|32671.5|32689.7|32669.7|14
1640863260000|2021-12-30 11:21:00|32690|32670|32688.2|32668.2|32706.1|32671.6|32687.4|32653.6|24
1640863270000|2021-12-30 11:21:10|32688.9|32668.9|32708.5|32658.5|32708.5|32673.1|32688.2|32658.5|19
1640863280000|2021-12-30 11:21:20|32710.2|32660.2|32706.3|32656.3|32711.1|32675.6|32691.1|32655.7|27
1640863290000|2021-12-30 11:21:30|32705.6|32655.6|32688.8|32668.8|32705.6|32670.5|32688.2|32655.6|19
1640863300000|2021-12-30 11:21:40|32688.9|32668.9|32689.1|32669.1|32689.1|32669.1|32688.6|32668.6|12
1640863310000|2021-12-30 11:21:50|32689|32669|32689.9|32669.9|32690.2|32670.2|32688.6|32668.6|11
1640863320000|2021-12-30 11:22:00|32689.6|32669.6|32688.4|32668.4|32689.6|32669.6|32687.3|32667.3|12
1640863330000|2021-12-30 11:22:10|32689|32669|32706.5|32656.5|32707.1|32669.7|32688.3|32654.6|17
1640863340000|2021-12-30 11:22:20|32706.8|32656.8|32689.6|32669.6|32706.8|32671.1|32689.1|32654.1|25
1640863350000|2021-12-30 11:22:30|32689.7|32669.7|32689.6|32669.6|32689.7|32669.7|32688.8|32668.8|16
1640863360000|2021-12-30 11:22:40|32689.5|32669.5|32688.7|32668.7|32689.6|32669.6|32688|32668|15
1640863370000|2021-12-30 11:22:50|32688.5|32668.5|32688.2|32668.2|32688.9|32668.9|32686.4|32666.4|12
1640863380000|2021-12-30 11:23:00|32688.3|32668.3|32685.8|32665.8|32702.9|32668.3|32684.7|32652.6|15
1640863390000|2021-12-30 11:23:10|32685.3|32665.3|32685.4|32665.4|32700.4|32665.7|32682.3|32646.7|27
1640863400000|2021-12-30 11:23:20|32685.2|32665.2|32686.5|32666.5|32700.9|32667|32685.2|32649.7|18
1640863410000|2021-12-30 11:23:30|32686.7|32666.7|32686.9|32666.9|32687.4|32667.4|32686.6|32666.6|17
1640863420000|2021-12-30 11:23:40|32686.6|32666.6|32686.1|32666.1|32689.2|32669.2|32685.4|32665.4|9
1640863430000|2021-12-30 11:23:50|32686.6|32666.6|32686.1|32666.1|32688.3|32668.3|32685.8|32665.8|21
1640863440000|2021-12-30 11:24:00|32687.1|32667.1|32687.9|32667.9|32705.3|32669.8|32686.6|32653.1|18
1640863450000|2021-12-30 11:24:10|32690|32670|32689.6|32669.6|32690|32670|32687.6|32667.6|19
1640863460000|2021-12-30 11:24:20|32688.8|32668.8|32703.9|32653.9|32706|32671.3|32688.2|32653.2|18
1640863470000|2021-12-30 11:24:30|32703.8|32653.8|32707|32657|32707.8|32657.8|32703.8|32653.8|20
1640863480000|2021-12-30 11:24:40|32707.3|32657.3|32693.1|32673.1|32707.4|32673.5|32692.3|32657|24
1640863490000|2021-12-30 11:24:50|32693.3|32673.3|32723.3|32673.3|32723.4|32674.5|32693.3|32667.3|20
1640863500000|2021-12-30 11:25:00|32722.7|32672.7|32723.4|32673.4|32724.1|32674.1|32721.9|32671.9|25
1640863510000|2021-12-30 11:25:10|32723|32673|32722.7|32672.7|32723.7|32673.7|32722|32672|17
1640863520000|2021-12-30 11:25:20|32722.8|32672.8|32720.7|32670.7|32722.8|32672.8|32719.7|32669.7|21
1640863530000|2021-12-30 11:25:30|32720.6|32670.6|32718.7|32668.7|32722|32672|32716.8|32666.8|28
1640863540000|2021-12-30 11:25:40|32719.4|32669.4|32720.5|32670.5|32720.5|32670.5|32719.2|32669.2|17
1640863550000|2021-12-30 11:25:50|32719.7|32669.7|32719|32669|32720.6|32670.6|32718.7|32668.7|12
1640863560000|2021-12-30 11:26:00|32718.7|32668.7|32719.3|32669.3|32720.1|32670.1|32718.7|32668.7|14
1640863570000|2021-12-30 11:26:10|32719|32669|32718.3|32668.3|32719|32669|32718|32668|13
1640863580000|2021-12-30 11:26:20|32718.2|32668.2|32717.7|32667.7|32720.6|32670.6|32717.3|32667.3|18
1640863590000|2021-12-30 11:26:30|32719.1|32669.1|32696.4|32676.4|32719.1|32678.6|32694.8|32665.4|20
1640863600000|2021-12-30 11:26:40|32695.8|32675.8|32714|32664|32714.6|32679.5|32695.8|32660.4|22
1640863610000|2021-12-30 11:26:50|32714.3|32664.3|32713.1|32663.1|32716.6|32666.6|32713.1|32663.1|20
1640863620000|2021-12-30 11:27:00|32713.4|32663.4|32714.2|32664.2|32714.4|32664.4|32713.3|32663.3|16
1640863630000|2021-12-30 11:27:10|32714.4|32664.4|32713.1|32663.1|32714.6|32679.5|32696.4|32663.1|12
1640863640000|2021-12-30 11:27:20|32713.5|32663.5|32697.9|32677.9|32714|32677.9|32697.4|32662|20
1640863650000|2021-12-30 11:27:30|32698.8|32678.8|32699.3|32679.3|32702.2|32682.2|32696.8|32676.8|18
1640863660000|2021-12-30 11:27:40|32712.6|32662.6|32712.2|32662.2|32713.7|32663.7|32712.2|32662.2|16
1640863670000|2021-12-30 11:27:50|32712.6|32662.6|32718.6|32668.6|32719.3|32669.3|32712.6|32662.6|22
1640863680000|2021-12-30 11:28:00|32719.1|32669.1|32714.8|32664.8|32719.1|32669.1|32712.3|32662.3|28
1640863690000|2021-12-30 11:28:10|32714|32664|32715.2|32665.2|32715.3|32665.3|32714|32664|14
1640863700000|2021-12-30 11:28:20|32715.4|32665.4|32714.1|32664.1|32715.5|32665.5|32712.9|32662.9|15
1640863710000|2021-12-30 11:28:30|32713.9|32663.9|32714.9|32664.9|32714.9|32664.9|32713.8|32663.8|15
1640863720000|2021-12-30 11:28:40|32714.6|32664.6|32716.4|32666.4|32716.7|32666.7|32714.6|32664.6|6
1640863730000|2021-12-30 11:28:50|32715.1|32665.1|32713.8|32663.8|32715.9|32665.9|32713.4|32663.4|16
1640863740000|2021-12-30 11:29:00|32715.8|32665.8|32715.3|32665.3|32715.8|32665.8|32714.3|32664.3|13
1640863750000|2021-12-30 11:29:10|32714.8|32664.8|32714.3|32664.3|32715.8|32665.8|32714.3|32664.3|13
1640863760000|2021-12-30 11:29:20|32714.4|32664.4|32714.7|32664.7|32715.2|32665.2|32714.1|32664.1|12
1640863770000|2021-12-30 11:29:30|32714.3|32664.3|32714.5|32664.5|32716.1|32679.9|32699.7|32664.3|9
1640863780000|2021-12-30 11:29:40|32714.8|32664.8|32715.7|32665.7|32715.7|32682.5|32702.5|32664.3|12
1640863790000|2021-12-30 11:29:50|32715|32665|32714.8|32664.8|32715.6|32665.6|32714.6|32664.6|15
1640863800000|2021-12-30 11:30:00|32714.3|32664.3|32715.1|32665.1|32715.8|32665.8|32714.2|32664.2|14
1640863810000|2021-12-30 11:30:10|32714.8|32664.8|32716.2|32666.2|32716.9|32666.9|32714.7|32664.7|20
1640863820000|2021-12-30 11:30:20|32717.5|32667.5|32719|32669|32719.1|32669.1|32717.5|32667.5|16
1640863830000|2021-12-30 11:30:30|32718.9|32668.9|32717.9|32667.9|32718.9|32668.9|32717.8|32667.8|16
1640863840000|2021-12-30 11:30:40|32718|32668|32718.8|32668.8|32720.1|32670.1|32717.6|32667.6|20
1640863850000|2021-12-30 11:30:50|32718.3|32668.3|32718.5|32668.5|32718.9|32668.9|32717.9|32667.9|10
1640863860000|2021-12-30 11:31:00|32718.4|32668.4|32713.1|32663.1|32718.4|32668.4|32713.1|32663.1|15
1640863870000|2021-12-30 11:31:10|32713.2|32663.2|32712.9|32662.9|32713.2|32663.2|32712.1|32662.1|19
1640863880000|2021-12-30 11:31:20|32712.8|32662.8|32713.1|32663.1|32714.2|32664.2|32712.7|32662.7|20
1640863890000|2021-12-30 11:31:30|32712.9|32662.9|32712.6|32662.6|32714.3|32664.3|32712.5|32662.5|15
1640863900000|2021-12-30 11:31:40|32712.8|32662.8|32712.9|32662.9|32714.2|32664.2|32712.4|32662.4|14
1640863910000|2021-12-30 11:31:50|32712.7|32662.7|32713.4|32663.4|32714.3|32664.3|32712.7|32662.7|14
1640863920000|2021-12-30 11:32:00|32713.8|32663.8|32713.4|32663.4|32714.2|32664.2|32713.3|32663.3|17
1640863930000|2021-12-30 11:32:10|32713.7|32663.7|32714.7|32664.7|32715.1|32680.9|32699.8|32663.4|18
1640863940000|2021-12-30 11:32:20|32714.5|32664.5|32714.7|32664.7|32715.8|32665.8|32714.3|32664.3|11
1640863950000|2021-12-30 11:32:30|32715|32665|32712.8|32662.8|32716|32666|32712.8|32662.8|12
1640863960000|2021-12-30 11:32:40|32714.4|32664.4|32712.1|32662.1|32714.4|32664.4|32711.9|32661.9|22
1640863970000|2021-12-30 11:32:50|32712.2|32662.2|32712.4|32662.4|32712.7|32662.7|32711.8|32661.8|17
1640863980000|2021-12-30 11:33:00|32712.2|32662.2|32713.2|32663.2|32713.2|32680.2|32697.3|32661.8|13
1640863990000|2021-12-30 11:33:10|32712.5|32662.5|32713.2|32663.2|32713.6|32679.5|32696.2|32660.6|22
1640864000000|2021-12-30 11:33:20|32713.5|32663.5|32711.8|32661.8|32713.5|32677.8|32696.7|32659.5|11
1640864010000|2021-12-30 11:33:30|32710.8|32660.8|32712.4|32662.4|32713.8|32663.8|32710.8|32660.8|14
1640864020000|2021-12-30 11:33:40|32712.6|32662.6|32697.8|32677.8|32712.6|32678.3|32697.8|32662.6|7
1640864030000|2021-12-30 11:33:50|32698|32678|32712.6|32662.6|32712.6|32678.3|32697.6|32662.5|5
1640864040000|2021-12-30 11:34:00|32712.3|32662.3|32695.7|32675.7|32713|32677.6|32695.7|32659.7|8
1640864050000|2021-12-30 11:34:10|32695.4|32675.4|32696.3|32676.3|32697.6|32677.6|32695.4|32675.4|22
1640864060000|2021-12-30 11:34:20|32696.2|32676.2|32695.7|32675.7|32697.1|32677.1|32695.5|32675.5|19
1640864070000|2021-12-30 11:34:30|32695.8|32675.8|32711.6|32661.6|32712.2|32675.9|32695.5|32661|16
1640864080000|2021-12-30 11:34:40|32711.4|32661.4|32708.8|32658.8|32712.4|32662.4|32708.8|32658.8|19
1640864090000|2021-12-30 11:34:50|32708.7|32658.7|32708.7|32658.7|32709.1|32659.1|32707.8|32657.8|23
1640864100000|2021-12-30 11:35:00|32694.7|32674.7|32694|32674|32694.7|32674.7|32692.4|32672.4|23
1640864110000|2021-12-30 11:35:10|32694.1|32674.1|32696.7|32676.7|32697.9|32677.9|32693.9|32673.9|17
1640864120000|2021-12-30 11:35:20|32696|32676|32712.2|32662.2|32713.4|32678.9|32694.8|32661.6|16
1640864130000|2021-12-30 11:35:30|32712|32662|32711.8|32661.8|32713.3|32663.3|32710.9|32660.9|26
1640864140000|2021-12-30 11:35:40|32713.2|32663.2|32712.9|32662.9|32713.2|32663.2|32712|32662|14
1640864150000|2021-12-30 11:35:50|32714.3|32664.3|32699.7|32679.7|32714.3|32679.7|32698.9|32663.6|13
1640864160000|2021-12-30 11:36:00|32699.9|32679.9|32700.5|32680.5|32702|32682|32699.3|32679.3|9
1640864170000|2021-12-30 11:36:10|32700.2|32680.2|32715|32665|32716.4|32682.9|32698.5|32665|21
1640864180000|2021-12-30 11:36:20|32715.7|32665.7|32714|32664|32716|32666|32713.9|32663.9|25
1640864190000|2021-12-30 11:36:30|32713.8|32663.8|32714.9|32664.9|32714.9|32664.9|32713.8|32663.8|13
1640864200000|2021-12-30 11:36:40|32714.5|32664.5|32715.6|32665.6|32716.2|32666.2|32714.5|32664.5|21
1640864210000|2021-12-30 11:36:50|32716.1|32666.1|32715.4|32665.4|32716.6|32666.6|32715|32665|13
1640864220000|2021-12-30 11:37:00|32715.5|32665.5|32715.7|32665.7|32715.8|32665.8|32715|32665|11
1640864230000|2021-12-30 11:37:10|32701.3|32681.3|32700.6|32680.6|32701.7|32681.7|32700.6|32680.6|17
1640864240000|2021-12-30 11:37:20|32700|32680|32716.3|32666.3|32717.1|32680|32699.8|32666.3|10
1640864250000|2021-12-30 11:37:30|32716.9|32666.9|32717.4|32667.4|32718.1|32668.1|32716.9|32666.9|11
1640864260000|2021-12-30 11:37:40|32717.3|32667.3|32703|32683|32718.6|32683|32703|32665.6|12
1640864270000|2021-12-30 11:37:50|32702.2|32682.2|32704.1|32684.1|32718|32684.1|32701.9|32667.1|15
1640864280000|2021-12-30 11:38:00|32702.9|32682.9|32718.3|32668.3|32718.5|32684|32702.9|32667.5|20
1640864290000|2021-12-30 11:38:10|32717.9|32667.9|32719.1|32669.1|32719.2|32669.2|32717.9|32667.9|13
1640864300000|2021-12-30 11:38:20|32719.4|32669.4|32718.8|32668.8|32719.4|32669.4|32718.6|32668.6|9
1640864310000|2021-12-30 11:38:30|32718.7|32668.7|32720.2|32670.2|32720.2|32670.2|32718.7|32668.7|11
1640864320000|2021-12-30 11:38:40|32720.3|32670.3|32719|32669|32720.4|32670.4|32718.9|32668.9|9
1640864330000|2021-12-30 11:38:50|32719.6|32669.6|32718.9|32668.9|32719.7|32669.7|32718.9|32668.9|7
1640864340000|2021-12-30 11:39:00|32718.3|32668.3|32719.7|32669.7|32721.1|32671.1|32718.1|32668.1|18
1640864350000|2021-12-30 11:39:10|32719.8|32669.8|32720.5|32670.5|32720.6|32670.6|32719.7|32669.7|12
1640864360000|2021-12-30 11:39:20|32719.4|32669.4|32721.1|32671.1|32721.5|32671.5|32719.1|32669.1|9
1640864370000|2021-12-30 11:39:30|32720.6|32670.6|32720.6|32670.6|32720.9|32670.9|32720.1|32670.1|10
1640864380000|2021-12-30 11:39:40|32720|32670|32722.5|32672.5|32723.1|32688.7|32708.7|32670|13
1640864390000|2021-12-30 11:39:50|32723.4|32673.4|32722.2|32672.2|32723.4|32673.4|32721.6|32671.6|16
1640864400000|2021-12-30 11:40:00|32722.3|32672.3|32722.3|32672.3|32724.2|32674.2|32721.9|32671.9|19
1640864410000|2021-12-30 11:40:10|32722.1|32672.1|32723.3|32673.3|32725|32675|32722.1|32672.1|21
1640864420000|2021-12-30 11:40:20|32723.5|32673.5|32723.4|32673.4|32723.9|32673.9|32722.2|32672.2|20
1640864430000|2021-12-30 11:40:30|32723.5|32673.5|32710|32690|32724.4|32690.9|32708.1|32673.1|25
1640864440000|2021-12-30 11:40:40|32709.1|32689.1|32722.8|32672.8|32725.1|32689.1|32708.8|32671.8|18
1640864450000|2021-12-30 11:40:50|32725.7|32675.7|32724.9|32674.9|32725.7|32675.7|32722.4|32672.4|16
1640864460000|2021-12-30 11:41:00|32724.3|32674.3|32720.5|32670.5|32724.3|32674.3|32720.5|32670.5|13
1640864470000|2021-12-30 11:41:10|32720.4|32670.4|32720.5|32670.5|32720.9|32670.9|32720.3|32670.3|5
1640864480000|2021-12-30 11:41:20|32720.9|32670.9|32721.2|32671.2|32722.8|32689.1|32706.9|32670.3|16
1640864490000|2021-12-30 11:41:30|32722.1|32672.1|32719.3|32669.3|32722.6|32672.6|32719.3|32669.3|13
1640864500000|2021-12-30 11:41:40|32718.9|32668.9|32720|32670|32720.4|32670.4|32718.9|32668.9|10
1640864510000|2021-12-30 11:41:50|32719|32669|32720.6|32670.6|32721.4|32671.4|32719|32669|8
1640864520000|2021-12-30 11:42:00|32719.8|32669.8|32720.3|32670.3|32720.8|32670.8|32719.8|32669.8|12
1640864530000|2021-12-30 11:42:10|32720.7|32670.7|32719.9|32669.9|32720.7|32670.7|32719.6|32669.6|9
1640864540000|2021-12-30 11:42:20|32718.8|32668.8|32704|32684|32719.3|32688.8|32704|32668.2|16
1640864550000|2021-12-30 11:42:30|32704.1|32684.1|32719.1|32669.1|32719.4|32684.5|32704.1|32668.2|13
1640864560000|2021-12-30 11:42:40|32719.5|32669.5|32719.2|32669.2|32719.7|32669.7|32718.2|32668.2|12
1640864570000|2021-12-30 11:42:50|32719|32669|32719.3|32669.3|32719.8|32669.8|32718.5|32668.5|15
1640864580000|2021-12-30 11:43:00|32719.6|32669.6|32719.8|32669.8|32720.3|32670.3|32719|32669|13
1640864590000|2021-12-30 11:43:10|32720.1|32670.1|32721.1|32671.1|32723.7|32689.1|32704.8|32668.7|21
1640864600000|2021-12-30 11:43:20|32722.3|32672.3|32721.5|32671.5|32723.1|32673.1|32721.1|32671.1|6
1640864610000|2021-12-30 11:43:30|32705.2|32685.2|32720.3|32670.3|32721.8|32687.3|32705.2|32668.8|16
1640864620000|2021-12-30 11:43:40|32720.6|32670.6|32721.6|32671.6|32721.6|32671.6|32719.7|32669.7|15
1640864630000|2021-12-30 11:43:50|32721.4|32671.4|32720.9|32670.9|32721.4|32671.4|32720.4|32670.4|13
1640864640000|2021-12-30 11:44:00|32720.4|32670.4|32705.8|32685.8|32720.9|32688.1|32705.8|32670.4|10
1640864650000|2021-12-30 11:44:10|32706.8|32686.8|32718.9|32668.9|32720.7|32687.3|32704.9|32668.9|11
1640864660000|2021-12-30 11:44:20|32719.9|32669.9|32705.4|32685.4|32721|32686.7|32704.5|32669.9|11
1640864670000|2021-12-30 11:44:30|32719.3|32669.3|32705.2|32685.2|32720.1|32686.8|32704.3|32669.3|12
1640864680000|2021-12-30 11:44:40|32705.8|32685.8|32720.5|32670.5|32720.8|32686|32704.9|32669.3|15
1640864690000|2021-12-30 11:44:50|32720.2|32670.2|32720.1|32670.1|32720.2|32670.2|32719.7|32669.7|15
1640864700000|2021-12-30 11:45:00|32722.3|32672.3|32718.1|32668.1|32722.3|32687.6|32704.8|32668.1|23
1640864710000|2021-12-30 11:45:10|32718.3|32668.3|32720.2|32670.2|32720.2|32686|32706|32667.5|16
1640864720000|2021-12-30 11:45:20|32720|32670|32721.5|32671.5|32722.2|32672.2|32720|32670|20
1640864730000|2021-12-30 11:45:30|32723.1|32673.1|32721.3|32671.3|32723.1|32673.1|32720.7|32670.7|20
1640864740000|2021-12-30 11:45:40|32721.6|32671.6|32722|32672|32722.9|32672.9|32721.6|32671.6|8
1640864750000|2021-12-30 11:45:50|32721.7|32671.7|32722.5|32672.5|32722.8|32672.8|32721.7|32671.7|18
1640864760000|2021-12-30 11:46:00|32722.8|32672.8|32722.9|32672.9|32723|32673|32722.5|32672.5|10
1640864770000|2021-12-30 11:46:10|32723|32673|32724.5|32674.5|32725.1|32690.1|32707.7|32672.4|20
1640864780000|2021-12-30 11:46:20|32710|32690|32724.5|32674.5|32725.8|32690.1|32709.8|32674.1|16
1640864790000|2021-12-30 11:46:30|32724.7|32674.7|32710|32690|32725.6|32690|32710|32674.2|21
1640864800000|2021-12-30 11:46:40|32709.8|32689.8|32725.3|32675.3|32727.2|32691.1|32709.8|32675.3|17
1640864810000|2021-12-30 11:46:50|32725|32675|32725.4|32675.4|32725.4|32691.4|32710.9|32674.3|12
1640864820000|2021-12-30 11:47:00|32725.6|32675.6|32711|32691|32726|32691.2|32709.5|32674.6|21
1640864830000|2021-12-30 11:47:10|32710.9|32690.9|32709.9|32689.9|32711.6|32691.6|32709.6|32689.6|15
1640864840000|2021-12-30 11:47:20|32709.3|32689.3|32707.9|32687.9|32709.5|32689.5|32707.7|32687.7|8
1640864850000|2021-12-30 11:47:30|32707.8|32687.8|32722.9|32672.9|32723.1|32688.1|32707.8|32672.7|12
1640864860000|2021-12-30 11:47:40|32722.7|32672.7|32709.4|32689.4|32722.7|32689.4|32707.3|32672.4|12
1640864870000|2021-12-30 11:47:50|32709.5|32689.5|32707.7|32687.7|32723.8|32689.5|32707.7|32672.8|13
1640864880000|2021-12-30 11:48:00|32707.8|32687.8|32707.9|32687.9|32707.9|32687.9|32706.1|32686.1|23
1640864890000|2021-12-30 11:48:10|32708.3|32688.3|32723.6|32673.6|32725.9|32690|32708.3|32673.6|23
1640864900000|2021-12-30 11:48:20|32723.4|32673.4|32708.3|32688.3|32724|32689|32707.3|32673.3|18
1640864910000|2021-12-30 11:48:30|32708.2|32688.2|32723.3|32673.3|32724.4|32688.5|32708.2|32672.9|12
1640864920000|2021-12-30 11:48:40|32723.4|32673.4|32709.6|32689.6|32724.8|32690.6|32708.4|32673.4|25
1640864930000|2021-12-30 11:48:50|32709.7|32689.7|32709.6|32689.6|32709.7|32689.7|32709.6|32689.6|2
1640864940000|2021-12-30 11:49:00|32710.1|32690.1|32721.6|32671.6|32721.6|32690.1|32706.4|32671.3|14
1640864950000|2021-12-30 11:49:10|32721.4|32671.4|32721.5|32671.5|32722.5|32672.5|32721.4|32671.4|11
1640864960000|2021-12-30 11:49:20|32721.3|32671.3|32721.7|32671.7|32722|32672|32721.3|32671.3|10
1640864970000|2021-12-30 11:49:30|32722|32672|32707.3|32687.3|32722.4|32687.5|32707.1|32671.8|15
1640864980000|2021-12-30 11:49:40|32707.2|32687.2|32707.1|32687.1|32707.5|32687.5|32706.8|32686.8|6
1640864990000|2021-12-30 11:49:50|32707.6|32687.6|32707.5|32687.5|32707.6|32687.6|32706.5|32686.5|11
1640865000000|2021-12-30 11:50:00|32707.1|32687.1|32706.4|32686.4|32721.7|32687.1|32705.6|32671.2|13
1640865010000|2021-12-30 11:50:10|32706.6|32686.6|32708.7|32688.7|32723.8|32689|32706.6|32673.2|19
1640865020000|2021-12-30 11:50:20|32709.2|32689.2|32708.8|32688.8|32709.3|32689.3|32708.6|32688.6|11
1640865030000|2021-12-30 11:50:30|32709|32689|32708.5|32688.5|32709.5|32689.5|32708.3|32688.3|14
1640865040000|2021-12-30 11:50:40|32709.5|32689.5|32709.1|32689.1|32724.7|32689.9|32709.1|32674.2|13
1640865050000|2021-12-30 11:50:50|32709.2|32689.2|32725|32675|32725|32689.6|32709.1|32674.6|12
1640865060000|2021-12-30 11:51:00|32724.8|32674.8|32707.9|32687.9|32724.9|32688.4|32707.9|32674|14
1640865070000|2021-12-30 11:51:10|32706.9|32686.9|32722.4|32672.4|32722.8|32687.2|32706.9|32671.9|12
1640865080000|2021-12-30 11:51:20|32722.2|32672.2|32722.8|32672.8|32722.9|32672.9|32722.2|32672.2|9
1640865090000|2021-12-30 11:51:30|32708.3|32688.3|32706.8|32686.8|32708.4|32688.4|32706.6|32686.6|14
1640865100000|2021-12-30 11:51:40|32706.7|32686.7|32724.5|32674.5|32725.1|32689.5|32706.5|32671.4|17
1640865110000|2021-12-30 11:51:50|32725|32675|32724.4|32674.4|32725|32687.9|32707|32673.2|15
1640865120000|2021-12-30 11:52:00|32723.6|32673.6|32720.5|32670.5|32723.7|32687.5|32706.9|32670.5|18
1640865130000|2021-12-30 11:52:10|32720.7|32670.7|32720.3|32670.3|32721|32671|32719.4|32669.4|10
1640865140000|2021-12-30 11:52:20|32720.4|32670.4|32717|32667|32721.9|32671.9|32717|32667|17
1640865150000|2021-12-30 11:52:30|32717.1|32667.1|32700.8|32680.8|32717.1|32681.8|32698.9|32665|22
1640865160000|2021-12-30 11:52:40|32700.6|32680.6|32701.4|32681.4|32718.5|32682.8|32700.3|32666.5|23
1640865170000|2021-12-30 11:52:50|32701.3|32681.3|32716.5|32666.5|32716.5|32681.9|32701.3|32666.2|13
1640865180000|2021-12-30 11:53:00|32716.4|32666.4|32716.6|32666.6|32716.6|32666.6|32715.9|32665.9|12
1640865190000|2021-12-30 11:53:10|32717|32667|32703.6|32683.6|32717|32683.6|32703.3|32666.7|11
1640865200000|2021-12-30 11:53:20|32703.8|32683.8|32705.3|32685.3|32705.5|32685.5|32703.7|32683.7|9
1640865210000|2021-12-30 11:53:30|32705.1|32685.1|32705.1|32685.1|32705.1|32685.1|32704.4|32684.4|6
1640865220000|2021-12-30 11:53:40|32705|32685|32717.6|32667.6|32718.9|32685.2|32703.9|32667.6|13
1640865230000|2021-12-30 11:53:50|32717.2|32667.2|32703.7|32683.7|32718.9|32683.7|32703.7|32667.2|15
1640865240000|2021-12-30 11:54:00|32703.4|32683.4|32703.3|32683.3|32703.9|32683.9|32703.1|32683.1|11
1640865250000|2021-12-30 11:54:10|32703.7|32683.7|32702.4|32682.4|32718.1|32683.7|32702.4|32668.1|6
1640865260000|2021-12-30 11:54:20|32702.1|32682.1|32702.4|32682.4|32702.9|32682.9|32701.6|32681.6|12
1640865270000|2021-12-30 11:54:30|32702.5|32682.5|32703.1|32683.1|32703.2|32683.2|32702|32682|13
1640865280000|2021-12-30 11:54:40|32703|32683|32702.7|32682.7|32703.2|32683.2|32701.9|32681.9|15
1640865290000|2021-12-30 11:54:50|32702.5|32682.5|32716.2|32666.2|32716.9|32682.5|32702.5|32666.2|13
1640865300000|2021-12-30 11:55:00|32716.6|32666.6|32716.4|32666.4|32717.1|32667.1|32715.2|32665.2|22
1640865310000|2021-12-30 11:55:10|32716.3|32666.3|32702.4|32682.4|32716.8|32682.4|32702.3|32666.3|7
1640865320000|2021-12-30 11:55:20|32702.5|32682.5|32712.8|32662.8|32713.9|32682.5|32698|32662.2|20
1640865330000|2021-12-30 11:55:30|32712.5|32662.5|32699.6|32679.6|32714.3|32679.6|32697.9|32662.5|25
1640865340000|2021-12-30 11:55:40|32698.6|32678.6|32697.6|32677.6|32712.5|32678.6|32695.8|32661.2|22
1640865350000|2021-12-30 11:55:50|32698.8|32678.8|32698.4|32678.4|32699.1|32679.1|32697.8|32677.8|20
1640865360000|2021-12-30 11:56:00|32698.2|32678.2|32698.8|32678.8|32698.8|32678.8|32698.2|32678.2|17
1640865370000|2021-12-30 11:56:10|32698.7|32678.7|32701.3|32681.3|32716.1|32681.8|32698.7|32665.6|24
1640865380000|2021-12-30 11:56:20|32701.2|32681.2|32699.7|32679.7|32714.5|32681.2|32699|32664.5|16
1640865390000|2021-12-30 11:56:30|32699.3|32679.3|32700.9|32680.9|32714.6|32680.9|32699.1|32664.4|15
1640865400000|2021-12-30 11:56:40|32700.8|32680.8|32697.8|32677.8|32701.1|32681.1|32697.8|32677.8|14
1640865410000|2021-12-30 11:56:50|32697.9|32677.9|32696.2|32676.2|32697.9|32677.9|32696.2|32676.2|15
1640865420000|2021-12-30 11:57:00|32696.1|32676.1|32696.8|32676.8|32711.2|32677.4|32695.7|32660.4|15
1640865430000|2021-12-30 11:57:10|32696.4|32676.4|32696.9|32676.9|32697.2|32677.2|32696.4|32676.4|11
1640865440000|2021-12-30 11:57:20|32697|32677|32696.8|32676.8|32697.5|32677.5|32696.3|32676.3|17
1640865450000|2021-12-30 11:57:30|32696.4|32676.4|32696.6|32676.6|32696.7|32676.7|32695.8|32675.8|16
1640865460000|2021-12-30 11:57:40|32695.9|32675.9|32694.3|32674.3|32696.2|32676.2|32694|32674|21
1640865470000|2021-12-30 11:57:50|32694.2|32674.2|32694.8|32674.8|32694.9|32674.9|32694.1|32674.1|15
1640865480000|2021-12-30 11:58:00|32694.6|32674.6|32694.1|32674.1|32695.4|32675.4|32694|32674|21
1640865490000|2021-12-30 11:58:10|32694.2|32674.2|32693.6|32673.6|32694.2|32674.2|32693.3|32673.3|17
1640865500000|2021-12-30 11:58:20|32693.5|32673.5|32694.3|32674.3|32694.4|32674.4|32693.3|32673.3|8
1640865510000|2021-12-30 11:58:30|32693.7|32673.7|32693.1|32673.1|32708.3|32673.7|32692.7|32657.5|16
1640865520000|2021-12-30 11:58:40|32693.3|32673.3|32692.8|32672.8|32693.4|32673.4|32692.2|32672.2|21
1640865530000|2021-12-30 11:58:50|32691.6|32671.6|32691.6|32671.6|32692|32672|32691.1|32671.1|16
1640865540000|2021-12-30 11:59:00|32691.7|32671.7|32691.5|32671.5|32706.9|32672.1|32690.2|32656.8|24
1640865550000|2021-12-30 11:59:10|32691.6|32671.6|32690|32670|32691.9|32671.9|32690|32670|17
1640865560000|2021-12-30 11:59:20|32689.7|32669.7|32689.8|32669.8|32690.3|32670.3|32689.6|32669.6|8
1640865570000|2021-12-30 11:59:30|32689.5|32669.5|32688.7|32668.7|32689.5|32669.5|32688.5|32668.5|17
1640865580000|2021-12-30 11:59:40|32688.9|32668.9|32689.4|32669.4|32689.7|32669.7|32688.9|32668.9|13
1640865590000|2021-12-30 11:59:50|32689.3|32669.3|32701.3|32651.3|32707.2|32672.5|32685.2|32650.4|20
1640865600000|2021-12-30 12:00:00|32700.6|32650.6|32687.1|32667.1|32700.6|32667.7|32684.8|32650.6|32
1640865610000|2021-12-30 12:00:10|32687.2|32667.2|32686|32666|32688.5|32668.5|32685.9|32665.9|25
1640865620000|2021-12-30 12:00:20|32686.3|32666.3|32687.5|32667.5|32688.4|32668.4|32686|32666|25
1640865630000|2021-12-30 12:00:30|32687.2|32667.2|32684.7|32664.7|32687.6|32667.6|32684.5|32664.5|22
1640865640000|2021-12-30 12:00:40|32685|32665|32684.9|32664.9|32685.2|32665.2|32684.3|32664.3|17
1640865650000|2021-12-30 12:00:50|32684.6|32664.6|32686.2|32666.2|32702.4|32667.1|32684.6|32651.7|25
1640865660000|2021-12-30 12:01:00|32686.3|32666.3|32685.8|32665.8|32687.1|32667.1|32685.3|32665.3|25
1640865670000|2021-12-30 12:01:10|32685.6|32665.6|32686.4|32666.4|32686.9|32666.9|32685.4|32665.4|15
1640865680000|2021-12-30 12:01:20|32686|32666|32683.9|32663.9|32687|32667|32683.9|32663.9|22
1640865690000|2021-12-30 12:01:30|32684.3|32664.3|32685.2|32665.2|32685.3|32665.3|32684.1|32664.1|17
1640865700000|2021-12-30 12:01:40|32684.9|32664.9|32698|32648|32698.2|32665.4|32682.1|32647.8|23
1640865710000|2021-12-30 12:01:50|32681.4|32661.4|32681.8|32661.8|32697.2|32662.3|32681.1|32646.6|26
1640865720000|2021-12-30 12:02:00|32681.7|32661.7|32698|32648|32698.4|32663.5|32681.7|32648|19
1640865730000|2021-12-30 12:02:10|32698.1|32648.1|32696.3|32646.3|32698.2|32648.2|32696.3|32646.3|14
1640865740000|2021-12-30 12:02:20|32696.5|32646.5|32684.3|32664.3|32698.4|32664.3|32683.4|32646.5|15
1640865750000|2021-12-30 12:02:30|32684.5|32664.5|32685.9|32665.9|32687.5|32667.5|32684.4|32664.4|19
1640865760000|2021-12-30 12:02:40|32686|32666|32703.1|32653.1|32704.8|32668.4|32685.9|32651.6|21
1640865770000|2021-12-30 12:02:50|32703.6|32653.6|32704.3|32654.3|32704.3|32654.3|32703.5|32653.5|20
1640865780000|2021-12-30 12:03:00|32703.7|32653.7|32703.9|32653.9|32704.3|32654.3|32703.4|32653.4|17
1640865790000|2021-12-30 12:03:10|32704.1|32654.1|32704.7|32654.7|32704.7|32654.7|32703.9|32653.9|9
1640865800000|2021-12-30 12:03:20|32705|32655|32684.7|32664.7|32705|32666.2|32684.6|32649.8|21
1640865810000|2021-12-30 12:03:30|32685.2|32665.2|32693.8|32643.8|32693.8|32665.3|32678.7|32642.8|27
1640865820000|2021-12-30 12:03:40|32693.9|32643.9|32693.6|32643.6|32694.4|32644.4|32693.4|32643.4|16
1640865830000|2021-12-30 12:03:50|32694|32644|32680.7|32660.7|32694|32660.7|32678.2|32643|22
1640865840000|2021-12-30 12:04:00|32680.5|32660.5|32678.4|32658.4|32680.5|32660.5|32677.7|32657.7|13
1640865850000|2021-12-30 12:04:10|32678.2|32658.2|32677.1|32657.1|32679.2|32659.2|32675.5|32655.5|27
1640865860000|2021-12-30 12:04:20|32677.7|32657.7|32676.5|32656.5|32678.1|32658.1|32676.5|32656.5|22
1640865870000|2021-12-30 12:04:30|32675.9|32655.9|32676.2|32656.2|32676.7|32656.7|32675.6|32655.6|14
1640865880000|2021-12-30 12:04:40|32676.5|32656.5|32673.6|32653.6|32676.5|32656.5|32673.2|32653.2|26
1640865890000|2021-12-30 12:04:50|32673.4|32653.4|32673.4|32653.4|32673.9|32653.9|32673.3|32653.3|21
1640865900000|2021-12-30 12:05:00|32674.3|32654.3|32671.8|32651.8|32674.3|32654.3|32671.6|32651.6|20
1640865910000|2021-12-30 12:05:10|32672.2|32652.2|32671.6|32651.6|32672.7|32652.7|32671.4|32651.4|19
1640865920000|2021-12-30 12:05:20|32671.9|32651.9|32688.9|32638.9|32690.6|32653.6|32671.5|32638.1|24
1640865930000|2021-12-30 12:05:30|32689.1|32639.1|32673.7|32653.7|32689.1|32653.9|32673.1|32639.1|11
1640865940000|2021-12-30 12:05:40|32674|32654|32673|32653|32674|32654|32672.7|32652.7|17
1640865950000|2021-12-30 12:05:50|32672.5|32652.5|32672|32652|32672.6|32652.6|32671.6|32651.6|18
1640865960000|2021-12-30 12:06:00|32671.6|32651.6|32673|32653|32674|32654|32670.9|32650.9|26
1640865970000|2021-12-30 12:06:10|32673.1|32653.1|32675.5|32655.5|32676|32656|32673.1|32653.1|13
1640865980000|2021-12-30 12:06:20|32675|32655|32676.8|32656.8|32693.5|32657.3|32675|32642.1|22
1640865990000|2021-12-30 12:06:30|32676.9|32656.9|32677.2|32657.2|32677.7|32657.7|32676.6|32656.6|15
1640866000000|2021-12-30 12:06:40|32677.1|32657.1|32677.5|32657.5|32677.5|32657.5|32676.5|32656.5|19
1640866010000|2021-12-30 12:06:50|32677.6|32657.6|32676.5|32656.5|32688.5|32657.6|32676.2|32638.5|23
1640866020000|2021-12-30 12:07:00|32676.4|32656.4|32677.4|32657.4|32678.1|32658.1|32676.1|32656.1|17
1640866030000|2021-12-30 12:07:10|32677.9|32657.9|32695.5|32645.5|32696.1|32659|32677|32643.6|16
1640866040000|2021-12-30 12:07:20|32696.2|32646.2|32678.8|32658.8|32696.2|32659.1|32678.3|32644.3|17
1640866050000|2021-12-30 12:07:30|32678.9|32658.9|32681.3|32661.3|32681.6|32661.6|32678.9|32658.9|19
1640866060000|2021-12-30 12:07:40|32681.2|32661.2|32679.6|32659.6|32681.6|32661.6|32679.4|32659.4|13
1640866070000|2021-12-30 12:07:50|32679.3|32659.3|32681.2|32661.2|32699.5|32661.2|32679.3|32649.5|11
1640866080000|2021-12-30 12:08:00|32681.5|32661.5|32677.8|32657.8|32683.6|32663.6|32677.8|32657.8|29
1640866090000|2021-12-30 12:08:10|32679.1|32659.1|32682.6|32662.6|32695.8|32662.6|32679.1|32645.4|32
1640866100000|2021-12-30 12:08:20|32682.9|32662.9|32683.5|32663.5|32684.6|32664.6|32682.6|32662.6|22
1640866110000|2021-12-30 12:08:30|32683.9|32663.9|32683.1|32663.1|32684.5|32664.5|32683.1|32663.1|17
1640866120000|2021-12-30 12:08:40|32683.3|32663.3|32684.1|32664.1|32700|32665.7|32682.8|32649.2|27
1640866130000|2021-12-30 12:08:50|32685.1|32665.1|32700.8|32650.8|32700.8|32668.5|32685|32650.8|31
1640866140000|2021-12-30 12:09:00|32701|32651|32703.3|32653.3|32703.3|32653.3|32700.8|32650.8|21
1640866150000|2021-12-30 12:09:10|32702.4|32652.4|32702.1|32652.1|32705.1|32655.1|32702.1|32652.1|25
1640866160000|2021-12-30 12:09:20|32702.4|32652.4|32703.2|32653.2|32703.7|32653.7|32701.9|32651.9|27
1640866170000|2021-12-30 12:09:30|32703.3|32653.3|32702.8|32652.8|32703.4|32653.4|32701.9|32651.9|27
1640866180000|2021-12-30 12:09:40|32702.9|32652.9|32688.4|32668.4|32703|32668.7|32687.9|32652.9|22
1640866190000|2021-12-30 12:09:50|32688.6|32668.6|32686.8|32666.8|32704|32670|32686.1|32652.1|31
1640866200000|2021-12-30 12:10:00|32686.9|32666.9|32702.3|32652.3|32702.3|32668.2|32685.6|32651.9|30
1640866210000|2021-12-30 12:10:10|32702|32652|32700.4|32650.4|32702|32652|32700.3|32650.3|23
1640866220000|2021-12-30 12:10:20|32700.8|32650.8|32698.3|32648.3|32700.8|32650.8|32697.6|32647.6|28
1640866230000|2021-12-30 12:10:30|32698.4|32648.4|32682.2|32662.2|32698.8|32663.6|32682.1|32647.9|26
1640866240000|2021-12-30 12:10:40|32682.1|32662.1|32684.8|32664.8|32700.3|32664.8|32681.7|32647.6|20
1640866250000|2021-12-30 12:10:50|32685.3|32665.3|32685.5|32665.5|32700.5|32666|32685.3|32647.4|23
1640866260000|2021-12-30 12:11:00|32686.1|32666.1|32701.9|32651.9|32702.9|32666.3|32685.1|32651.5|29
1640866270000|2021-12-30 12:11:10|32701.7|32651.7|32701.2|32651.2|32701.8|32651.8|32699.8|32649.8|27
1640866280000|2021-12-30 12:11:20|32701.1|32651.1|32700.4|32650.4|32701.2|32651.2|32698.1|32648.1|18
1640866290000|2021-12-30 12:11:30|32699.8|32649.8|32700.6|32650.6|32702.8|32667.8|32686.2|32649.8|28
1640866300000|2021-12-30 12:11:40|32685.6|32665.6|32701.4|32651.4|32702.2|32666.3|32684.4|32650|26
1640866310000|2021-12-30 12:11:50|32701.1|32651.1|32701.5|32651.5|32701.5|32651.5|32699.8|32649.8|14
1640866320000|2021-12-30 12:12:00|32700.2|32650.2|32698.6|32648.6|32700.3|32650.3|32698.6|32648.6|17
1640866330000|2021-12-30 12:12:10|32699.7|32649.7|32700.7|32650.7|32700.9|32650.9|32699.3|32649.3|16
1640866340000|2021-12-30 12:12:20|32700.5|32650.5|32702.6|32652.6|32702.8|32668.4|32687.7|32649.8|25
1640866350000|2021-12-30 12:12:30|32702.4|32652.4|32702.8|32652.8|32702.8|32652.8|32702.3|32652.3|9
1640866360000|2021-12-30 12:12:40|32702.6|32652.6|32687.5|32667.5|32702.6|32668.3|32687|32652.6|15
1640866370000|2021-12-30 12:12:50|32688.2|32668.2|32702.2|32652.2|32702.5|32668.2|32687.5|32651.4|14
1640866380000|2021-12-30 12:13:00|32702.3|32652.3|32700.9|32650.9|32702.3|32652.3|32699.8|32649.8|21
1640866390000|2021-12-30 12:13:10|32700.7|32650.7|32701.2|32651.2|32701.2|32651.2|32699.4|32649.4|19
1640866400000|2021-12-30 12:13:20|32701.1|32651.1|32687.2|32667.2|32702.3|32667.2|32686.9|32651.1|9
1640866410000|2021-12-30 12:13:30|32686.7|32666.7|32702.3|32652.3|32702.3|32667.6|32686.2|32651.6|21
1640866420000|2021-12-30 12:13:40|32702.1|32652.1|32703.3|32653.3|32703.6|32653.6|32702.1|32652.1|20
1640866430000|2021-12-30 12:13:50|32702.9|32652.9|32688.6|32668.6|32703.1|32669.2|32688.6|32652.1|17
1640866440000|2021-12-30 12:14:00|32688.4|32668.4|32687.9|32667.9|32688.4|32668.4|32687.7|32667.7|16
1640866450000|2021-12-30 12:14:10|32688|32668|32688.7|32668.7|32690.4|32670.4|32687.9|32667.9|17
1640866460000|2021-12-30 12:14:20|32689|32669|32705.1|32655.1|32705.1|32673.7|32689|32655.1|15
1640866470000|2021-12-30 12:14:30|32705.2|32655.2|32703.8|32653.8|32705.5|32669.8|32689.8|32653|20
1640866480000|2021-12-30 12:14:40|32703.9|32653.9|32702.7|32652.7|32703.9|32653.9|32702.4|32652.4|14
1640866490000|2021-12-30 12:14:50|32702|32652|32703.2|32653.2|32703.8|32653.8|32702|32652|14
1640866500000|2021-12-30 12:15:00|32703.4|32653.4|32702.3|32652.3|32703.4|32653.4|32702.3|32652.3|12
1640866510000|2021-12-30 12:15:10|32702.2|32652.2|32703.6|32653.6|32705.7|32670.6|32690.1|32651.8|26
1640866520000|2021-12-30 12:15:20|32703.2|32653.2|32705.1|32655.1|32707.3|32671.8|32690.4|32653.2|23
1640866530000|2021-12-30 12:15:30|32705.5|32655.5|32705.9|32655.9|32705.9|32655.9|32705.4|32655.4|11
1640866540000|2021-12-30 12:15:40|32706.7|32656.7|32704.3|32654.3|32706.7|32656.7|32704.3|32654.3|8
1640866550000|2021-12-30 12:15:50|32704.2|32654.2|32705.8|32655.8|32706.3|32656.3|32703.7|32653.7|13
1640866560000|2021-12-30 12:16:00|32705.7|32655.7|32705.1|32655.1|32706.7|32656.7|32705.1|32655.1|15
1640866570000|2021-12-30 12:16:10|32705|32655|32705.5|32655.5|32705.5|32655.5|32704.6|32654.6|11
1640866580000|2021-12-30 12:16:20|32703|32653|32704.4|32654.4|32705|32669.9|32689.1|32651.6|24
1640866590000|2021-12-30 12:16:30|32703.8|32653.8|32704.8|32654.8|32705.5|32655.5|32702.7|32652.7|17
1640866600000|2021-12-30 12:16:40|32705|32655|32704.6|32654.6|32705.7|32655.7|32704.1|32654.1|12
1640866610000|2021-12-30 12:16:50|32704|32654|32706.3|32656.3|32706.8|32656.8|32703.7|32653.7|22
1640866620000|2021-12-30 12:17:00|32706.1|32656.1|32705.4|32655.4|32707.1|32673.4|32691.8|32654|23
1640866630000|2021-12-30 12:17:10|32705.2|32655.2|32705.2|32655.2|32705.7|32655.7|32704.7|32654.7|12
1640866640000|2021-12-30 12:17:20|32705.1|32655.1|32703.5|32653.5|32705.3|32655.3|32703.4|32653.4|19
1640866650000|2021-12-30 12:17:30|32703|32653|32704.7|32654.7|32704.7|32654.7|32703|32653|16
1640866660000|2021-12-30 12:17:40|32706.6|32656.6|32707.2|32657.2|32707.8|32657.8|32706.6|32656.6|16
1640866670000|2021-12-30 12:17:50|32707.3|32657.3|32707.5|32657.5|32707.9|32657.9|32706.8|32656.8|22
1640866680000|2021-12-30 12:18:00|32707.2|32657.2|32708.4|32658.4|32708.4|32675.4|32693.5|32656.9|17
1640866690000|2021-12-30 12:18:10|32707.4|32657.4|32705.4|32655.4|32708.5|32658.5|32705.3|32655.3|22
1640866700000|2021-12-30 12:18:20|32706.4|32656.4|32691.7|32671.7|32706.4|32671.9|32691.5|32655.8|8
1640866710000|2021-12-30 12:18:30|32691.5|32671.5|32691.6|32671.6|32692.2|32672.2|32691.3|32671.3|10
1640866720000|2021-12-30 12:18:40|32691.9|32671.9|32707.4|32657.4|32708.4|32671.9|32691.9|32657|9
1640866730000|2021-12-30 12:18:50|32695.5|32675.5|32694.6|32674.6|32695.5|32675.5|32694.6|32674.6|6
1640866740000|2021-12-30 12:19:00|32693|32673|32692.8|32672.8|32708.5|32674.5|32692.8|32657.5|14
1640866750000|2021-12-30 12:19:10|32693.3|32673.3|32709.7|32659.7|32709.7|32673.3|32690.4|32654.8|34
1640866760000|2021-12-30 12:19:20|32711.1|32661.1|32706.4|32656.4|32711.2|32661.2|32706.3|32656.3|24
1640866770000|2021-12-30 12:19:30|32706.5|32656.5|32706.1|32656.1|32707|32657|32705.4|32655.4|20
1640866780000|2021-12-30 12:19:40|32706.3|32656.3|32706.2|32656.2|32706.8|32656.8|32705.6|32655.6|12
1640866790000|2021-12-30 12:19:50|32706.3|32656.3|32706.3|32656.3|32706.6|32656.6|32705.8|32655.8|11
1640866800000|2021-12-30 12:20:00|32705.9|32655.9|32691.9|32671.9|32706.3|32672.7|32691.7|32655.9|13
1640866810000|2021-12-30 12:20:10|32690.4|32670.4|32705|32655|32705.7|32670.4|32690.4|32654.6|15
1640866820000|2021-12-30 12:20:20|32691.6|32671.6|32705.7|32655.7|32705.7|32671.7|32690.3|32655|16
1640866830000|2021-12-30 12:20:30|32705.5|32655.5|32704.4|32654.4|32705.6|32655.6|32704.4|32654.4|12
1640866840000|2021-12-30 12:20:40|32704.5|32654.5|32703.5|32653.5|32704.6|32669.9|32688.2|32651.1|17
1640866850000|2021-12-30 12:20:50|32703.6|32653.6|32687.6|32667.6|32703.7|32668.8|32686.9|32651.8|25
1640866860000|2021-12-30 12:21:00|32687.7|32667.7|32687.2|32667.2|32688.1|32668.1|32687.2|32667.2|18
1640866870000|2021-12-30 12:21:10|32701.2|32651.2|32701.2|32651.2|32702.3|32652.3|32699.8|32649.8|22
1640866880000|2021-12-30 12:21:20|32701.3|32651.3|32702.8|32652.8|32703.3|32653.3|32701.3|32651.3|17
1640866890000|2021-12-30 12:21:30|32702.7|32652.7|32698|32648|32702.7|32652.7|32698|32648|21
1640866900000|2021-12-30 12:21:40|32698.5|32648.5|32699|32649|32700|32650|32697.9|32647.9|16
1640866910000|2021-12-30 12:21:50|32699.1|32649.1|32696.8|32646.8|32699.5|32649.5|32696.8|32646.8|18
1640866920000|2021-12-30 12:22:00|32696.5|32646.5|32695.3|32645.3|32696.7|32646.7|32695.3|32645.3|16
1640866930000|2021-12-30 12:22:10|32695.4|32645.4|32695.6|32645.6|32696.2|32646.2|32694.8|32644.8|16
1640866940000|2021-12-30 12:22:20|32696.9|32646.9|32681.6|32661.6|32698.1|32663.6|32680.8|32646.2|24
1640866950000|2021-12-30 12:22:30|32696|32646|32682.9|32662.9|32697.3|32662.9|32682.9|32645.4|17
1640866960000|2021-12-30 12:22:40|32682.8|32662.8|32694.8|32644.8|32697.2|32662.9|32682.1|32644.6|21
1640866970000|2021-12-30 12:22:50|32694.3|32644.3|32695.4|32645.4|32695.6|32645.6|32693.8|32643.8|12
1640866980000|2021-12-30 12:23:00|32695.2|32645.2|32694.9|32644.9|32695.5|32645.5|32694.8|32644.8|9
1640866990000|2021-12-30 12:23:10|32694.5|32644.5|32697.5|32647.5|32698.1|32663.2|32683.2|32644.4|21
1640867000000|2021-12-30 12:23:20|32696.9|32646.9|32697.1|32647.1|32697.5|32647.5|32696.5|32646.5|9
1640867010000|2021-12-30 12:23:30|32697|32647|32695.8|32645.8|32697|32661.4|32681.4|32644.5|16
1640867020000|2021-12-30 12:23:40|32696|32646|32696.3|32646.3|32697.6|32647.6|32695.5|32645.5|22
1640867030000|2021-12-30 12:23:50|32696.1|32646.1|32695.4|32645.4|32696.4|32646.4|32695.2|32645.2|13
1640867040000|2021-12-30 12:24:00|32695.2|32645.2|32695.1|32645.1|32697.4|32647.4|32694.2|32644.2|17
1640867050000|2021-12-30 12:24:10|32694.5|32644.5|32694.1|32644.1|32694.9|32644.9|32694.1|32644.1|10
1640867060000|2021-12-30 12:24:20|32692.1|32642.1|32691.5|32641.5|32694|32644|32690.5|32640.5|29
1640867070000|2021-12-30 12:24:30|32691.2|32641.2|32693.4|32643.4|32693.5|32643.5|32691|32641|19
1640867080000|2021-12-30 12:24:40|32694|32644|32694.5|32644.5|32695.9|32645.9|32694|32644|23
1640867090000|2021-12-30 12:24:50|32694.2|32644.2|32694.6|32644.6|32694.7|32644.7|32693.8|32643.8|21
1640867100000|2021-12-30 12:25:00|32694.3|32644.3|32693|32643|32694.8|32644.8|32692.7|32642.7|28
1640867110000|2021-12-30 12:25:10|32693.5|32643.5|32695.1|32645.1|32695.5|32645.5|32693.4|32643.4|19
1640867120000|2021-12-30 12:25:20|32694.8|32644.8|32694.1|32644.1|32695|32645|32693.9|32643.9|16
1640867130000|2021-12-30 12:25:30|32693.8|32643.8|32694.5|32644.5|32695|32645|32693.5|32643.5|13
1640867140000|2021-12-30 12:25:40|32694.9|32644.9|32694.2|32644.2|32695|32645|32693.4|32643.4|21
1640867150000|2021-12-30 12:25:50|32694.3|32644.3|32694|32644|32695.3|32645.3|32694|32644|14
1640867160000|2021-12-30 12:26:00|32693.7|32643.7|32696.9|32646.9|32697.2|32661.1|32681|32642.1|17
1640867170000|2021-12-30 12:26:10|32697.2|32647.2|32696.5|32646.5|32697.2|32647.2|32695.6|32645.6|19
1640867180000|2021-12-30 12:26:20|32696.6|32646.6|32694.5|32644.5|32696.7|32646.7|32694|32644|20
1640867190000|2021-12-30 12:26:30|32694.6|32644.6|32693.5|32643.5|32694.6|32644.6|32692.6|32642.6|20
1640867200000|2021-12-30 12:26:40|32693.9|32643.9|32692.5|32642.5|32693.9|32643.9|32692.3|32642.3|11
1640867210000|2021-12-30 12:26:50|32692.6|32642.6|32693.4|32643.4|32693.6|32643.6|32692.2|32642.2|15
1640867220000|2021-12-30 12:27:00|32692.8|32642.8|32695.9|32645.9|32695.9|32659.9|32678.5|32642.8|26
1640867230000|2021-12-30 12:27:10|32695.3|32645.3|32695.3|32645.3|32695.9|32645.9|32694.7|32644.7|15
1640867240000|2021-12-30 12:27:20|32695.1|32645.1|32696.9|32646.9|32697.7|32647.7|32694.7|32644.7|25
1640867250000|2021-12-30 12:27:30|32697.3|32647.3|32695.9|32645.9|32697.9|32647.9|32695.9|32645.9|18
1640867260000|2021-12-30 12:27:40|32695.8|32645.8|32682.5|32662.5|32695.8|32662.7|32681.4|32645|18
1640867270000|2021-12-30 12:27:50|32682.6|32662.6|32682.2|32662.2|32683.2|32663.2|32681.2|32661.2|16
1640867280000|2021-12-30 12:28:00|32682.5|32662.5|32692.9|32642.9|32694.5|32662.5|32679.2|32642.9|23
1640867290000|2021-12-30 12:28:10|32691.7|32641.7|32692.5|32642.5|32692.6|32642.6|32691.1|32641.1|30
1640867300000|2021-12-30 12:28:20|32692.1|32642.1|32691.7|32641.7|32692.1|32642.1|32691.1|32641.1|18
1640867310000|2021-12-30 12:28:30|32691.3|32641.3|32691.2|32641.2|32691.8|32641.8|32690.5|32640.5|18
1640867320000|2021-12-30 12:28:40|32691.3|32641.3|32690.4|32640.4|32691.6|32641.6|32690.4|32640.4|20
1640867330000|2021-12-30 12:28:50|32690.2|32640.2|32695.5|32645.5|32698.9|32659.6|32678.3|32639.5|19
1640867340000|2021-12-30 12:29:00|32697.8|32647.8|32696.6|32646.6|32698.3|32648.3|32694.5|32644.5|20
1640867350000|2021-12-30 12:29:10|32696.4|32646.4|32694.7|32644.7|32696.4|32646.4|32694.5|32644.5|13
1640867360000|2021-12-30 12:29:20|32694.8|32644.8|32696.2|32646.2|32696.3|32646.3|32694.8|32644.8|16
1640867370000|2021-12-30 12:29:30|32696.3|32646.3|32697.6|32647.6|32699.5|32649.5|32695.4|32645.4|19
1640867380000|2021-12-30 12:29:40|32698|32648|32696.6|32646.6|32698.2|32648.2|32696|32646|23
1640867390000|2021-12-30 12:29:50|32696.5|32646.5|32696.2|32646.2|32697.7|32647.7|32696.2|32646.2|15
1640867400000|2021-12-30 12:30:00|32696.5|32646.5|32694.4|32644.4|32696.5|32646.5|32694|32644|19
1640867410000|2021-12-30 12:30:10|32694.7|32644.7|32695.8|32645.8|32695.8|32645.8|32694.1|32644.1|12
1640867420000|2021-12-30 12:30:20|32695.4|32645.4|32693.9|32643.9|32695.7|32645.7|32693.8|32643.8|12
1640867430000|2021-12-30 12:30:30|32695.3|32645.3|32693.4|32643.4|32695.6|32645.6|32691.6|32641.6|16
1640867440000|2021-12-30 12:30:40|32694.4|32644.4|32693.3|32643.3|32694.5|32644.5|32693|32643|16
1640867450000|2021-12-30 12:30:50|32693.2|32643.2|32692.3|32642.3|32693.8|32643.8|32692.3|32642.3|18
1640867460000|2021-12-30 12:31:00|32692.4|32642.4|32691.7|32641.7|32692.4|32642.4|32691.7|32641.7|12
1640867470000|2021-12-30 12:31:10|32691.6|32641.6|32690.6|32640.6|32691.7|32641.7|32690.4|32640.4|21
1640867480000|2021-12-30 12:31:20|32690.4|32640.4|32688.6|32638.6|32690.8|32640.8|32688.3|32638.3|19
1640867490000|2021-12-30 12:31:30|32688.5|32638.5|32688.4|32638.4|32689.5|32639.5|32688.3|32638.3|20
1640867500000|2021-12-30 12:31:40|32689.4|32639.4|32687.8|32637.8|32689.9|32639.9|32687.8|32637.8|20
1640867510000|2021-12-30 12:31:50|32687.9|32637.9|32688.4|32638.4|32688.6|32638.6|32687.1|32637.1|25
1640867520000|2021-12-30 12:32:00|32688.3|32638.3|32686.3|32636.3|32689.6|32639.6|32686.2|32636.2|24
1640867530000|2021-12-30 12:32:10|32687.4|32637.4|32684.9|32634.9|32689|32639|32683.1|32633.1|30
1640867540000|2021-12-30 12:32:20|32684.7|32634.7|32681.9|32631.9|32684.7|32634.7|32681.5|32631.5|31
1640867550000|2021-12-30 12:32:30|32681.7|32631.7|32680.8|32630.8|32681.9|32631.9|32678.7|32628.7|30
1640867560000|2021-12-30 12:32:40|32679.8|32629.8|32678.6|32628.6|32679.8|32629.8|32678|32628|17
1640867570000|2021-12-30 12:32:50|32678.5|32628.5|32677.9|32627.9|32679.7|32629.7|32677.6|32627.6|16
1640867580000|2021-12-30 12:33:00|32678|32628|32679.9|32629.9|32680.3|32630.3|32677.9|32627.9|20
1640867590000|2021-12-30 12:33:10|32680.2|32630.2|32681.9|32631.9|32681.9|32631.9|32679.5|32629.5|17
1640867600000|2021-12-30 12:33:20|32681.6|32631.6|32682.4|32632.4|32684.3|32634.3|32681.6|32631.6|26
1640867610000|2021-12-30 12:33:30|32683.3|32633.3|32682.9|32632.9|32683.3|32633.3|32681.9|32631.9|19
1640867620000|2021-12-30 12:33:40|32682.7|32632.7|32682.1|32632.1|32684.5|32634.5|32682.1|32632.1|27
1640867630000|2021-12-30 12:33:50|32682|32632|32684.1|32634.1|32685.1|32635.1|32681.6|32631.6|26
1640867640000|2021-12-30 12:34:00|32685.3|32635.3|32686.5|32636.5|32686.9|32651.4|32671.4|32634.5|23
1640867650000|2021-12-30 12:34:10|32686.2|32636.2|32686.6|32636.6|32686.7|32652.6|32672.6|32631.3|22
1640867660000|2021-12-30 12:34:20|32687|32637|32685.4|32635.4|32687.5|32637.5|32682.6|32632.6|26
1640867670000|2021-12-30 12:34:30|32685.2|32635.2|32683.3|32633.3|32686|32636|32683.3|32633.3|25
1640867680000|2021-12-30 12:34:40|32683.1|32633.1|32683.3|32633.3|32683.5|32633.5|32682.9|32632.9|13
1640867690000|2021-12-30 12:34:50|32683.4|32633.4|32684.3|32634.3|32685.4|32635.4|32683.4|32633.4|18
1640867700000|2021-12-30 12:35:00|32684.5|32634.5|32672|32652|32685.2|32652|32670.5|32634.3|28
1640867710000|2021-12-30 12:35:10|32671.5|32651.5|32684.6|32634.6|32684.6|32652.2|32669.4|32633.9|15
1640867720000|2021-12-30 12:35:20|32684.5|32634.5|32684.1|32634.1|32685.3|32635.3|32683.3|32633.3|23
1640867730000|2021-12-30 12:35:30|32683.8|32633.8|32683.7|32633.7|32684|32634|32682.7|32632.7|14
1640867740000|2021-12-30 12:35:40|32683.6|32633.6|32682.7|32632.7|32683.6|32633.6|32682.7|32632.7|10
1640867750000|2021-12-30 12:35:50|32682.8|32632.8|32683.5|32633.5|32685|32650.2|32668.2|32631.9|27
1640867760000|2021-12-30 12:36:00|32682.6|32632.6|32683.4|32633.4|32684.3|32634.3|32681.5|32631.5|20
1640867770000|2021-12-30 12:36:10|32683.2|32633.2|32681.8|32631.8|32683.7|32646.7|32666.7|32629.7|23
1640867780000|2021-12-30 12:36:20|32682.2|32632.2|32682.7|32632.7|32682.9|32632.9|32681.7|32631.7|22
1640867790000|2021-12-30 12:36:30|32682.9|32632.9|32682.4|32632.4|32683|32633|32681.9|32631.9|15
1640867800000|2021-12-30 12:36:40|32682.3|32632.3|32681.4|32631.4|32682.6|32646.7|32666.3|32631.4|19
1640867810000|2021-12-30 12:36:50|32681.9|32631.9|32679.8|32629.8|32682.2|32647.6|32665.4|32627.8|20
1640867820000|2021-12-30 12:37:00|32679|32629|32680.6|32630.6|32680.6|32645.2|32664|32628.8|19
1640867830000|2021-12-30 12:37:10|32680.4|32630.4|32678.7|32628.7|32680.5|32630.5|32678.7|32628.7|20
1640867840000|2021-12-30 12:37:20|32678.4|32628.4|32665|32645|32679.1|32645.5|32664.7|32628.4|12
1640867850000|2021-12-30 12:37:30|32664.8|32644.8|32679.1|32629.1|32679.1|32645.4|32664.5|32628.5|14
1640867860000|2021-12-30 12:37:40|32678.8|32628.8|32664.8|32644.8|32680.9|32645.8|32664.3|32628.3|18
1640867870000|2021-12-30 12:37:50|32664.9|32644.9|32677.8|32627.8|32680|32645.1|32664.9|32627.7|14
1640867880000|2021-12-30 12:38:00|32678|32628|32678.9|32628.9|32681.4|32646.2|32665|32628|27
1640867890000|2021-12-30 12:38:10|32679.1|32629.1|32680.3|32630.3|32681|32631|32678.8|32628.8|22
1640867900000|2021-12-30 12:38:20|32680.1|32630.1|32682|32632|32682.2|32632.2|32679.1|32629.1|19
1640867910000|2021-12-30 12:38:30|32682.1|32632.1|32682.2|32632.2|32682.6|32632.6|32681.7|32631.7|22
1640867920000|2021-12-30 12:38:40|32682.4|32632.4|32682.9|32632.9|32683.1|32633.1|32681.7|32631.7|16
1640867930000|2021-12-30 12:38:50|32682.8|32632.8|32667.4|32647.4|32683.6|32648.3|32667.3|32631.9|16
1640867940000|2021-12-30 12:39:00|32667.9|32647.9|32681.4|32631.4|32681.5|32647.9|32665.8|32631|14
1640867950000|2021-12-30 12:39:10|32681.3|32631.3|32679.6|32629.6|32682.6|32632.6|32679.2|32629.2|25
1640867960000|2021-12-30 12:39:20|32679.7|32629.7|32677.6|32627.6|32680.1|32630.1|32677.5|32627.5|21
1640867970000|2021-12-30 12:39:30|32677.7|32627.7|32672.8|32622.8|32677.7|32627.7|32672.8|32622.8|26
1640867980000|2021-12-30 12:39:40|32672.9|32622.9|32676.5|32626.5|32676.7|32626.7|32672.4|32622.4|27
1640867990000|2021-12-30 12:39:50|32676.3|32626.3|32672.3|32622.3|32676.3|32626.3|32672.1|32622.1|18
1640868000000|2021-12-30 12:40:00|32672.6|32622.6|32672.4|32622.4|32672.9|32622.9|32671.3|32621.3|19
1640868010000|2021-12-30 12:40:10|32672.3|32622.3|32674.8|32624.8|32677|32638.9|32658.9|32622|20
1640868020000|2021-12-30 12:40:20|32675.2|32625.2|32673.4|32623.4|32675.8|32641.3|32659.7|32623.4|24
1640868030000|2021-12-30 12:40:30|32673.3|32623.3|32669|32619|32673.8|32623.8|32668.9|32618.9|24
1640868040000|2021-12-30 12:40:40|32668.5|32618.5|32668.7|32618.7|32669.3|32619.3|32668|32618|17
1640868050000|2021-12-30 12:40:50|32668.8|32618.8|32668.6|32618.6|32669.3|32634.2|32652.9|32617.3|22
1640868060000|2021-12-30 12:41:00|32668.4|32618.4|32669.7|32619.7|32669.7|32619.7|32667.6|32617.6|21
1640868070000|2021-12-30 12:41:10|32669.6|32619.6|32668.2|32618.2|32669.6|32619.6|32667.5|32617.5|16
1640868080000|2021-12-30 12:41:20|32668.1|32618.1|32656.8|32636.8|32668.1|32636.8|32655.2|32617|14
1640868090000|2021-12-30 12:41:30|32656.6|32636.6|32671.8|32621.8|32671.9|32637|32656.6|32620.3|23
1640868100000|2021-12-30 12:41:40|32671.9|32621.9|32672.9|32622.9|32674.9|32641|32659.4|32621.5|28
1640868110000|2021-12-30 12:41:50|32674.3|32624.3|32673.2|32623.2|32674.4|32639.8|32659.2|32622.8|18
1640868120000|2021-12-30 12:42:00|32673.7|32623.7|32669.6|32619.6|32673.9|32623.9|32669.6|32619.6|25
1640868130000|2021-12-30 12:42:10|32669.4|32619.4|32652.1|32632.1|32669.4|32632.1|32651.8|32616.3|23
1640868140000|2021-12-30 12:42:20|32652.4|32632.4|32666.3|32616.3|32667.8|32632.4|32652.4|32616.3|23
1640868150000|2021-12-30 12:42:30|32666.9|32616.9|32668.6|32618.6|32668.6|32618.6|32666.9|32616.9|16
1640868160000|2021-12-30 12:42:40|32668.2|32618.2|32654.9|32634.9|32668.4|32635.5|32653.5|32616.9|29
1640868170000|2021-12-30 12:42:50|32655.9|32635.9|32655.8|32635.8|32655.9|32635.9|32655|32635|15
1640868180000|2021-12-30 12:43:00|32654.8|32634.8|32653.6|32633.6|32655.3|32635.3|32653.3|32633.3|14
1640868190000|2021-12-30 12:43:10|32654.2|32634.2|32667.8|32617.8|32668.5|32634.2|32652.8|32616.7|19
1640868200000|2021-12-30 12:43:20|32667.6|32617.6|32667.4|32617.4|32667.8|32617.8|32667.4|32617.4|12
1640868210000|2021-12-30 12:43:30|32667.5|32617.5|32667.7|32617.7|32668.1|32618.1|32667.2|32617.2|16
1640868220000|2021-12-30 12:43:40|32667.9|32617.9|32654.5|32634.5|32668.3|32634.5|32654.5|32617.5|16
1640868230000|2021-12-30 12:43:50|32654.4|32634.4|32654.3|32634.3|32654.7|32634.7|32653.8|32633.8|12
1640868240000|2021-12-30 12:44:00|32653.8|32633.8|32669.5|32619.5|32670.3|32633.8|32653.8|32617.3|26
1640868250000|2021-12-30 12:44:10|32668.8|32618.8|32681.8|32631.8|32682.3|32645.4|32658.6|32617.3|29
1640868260000|2021-12-30 12:44:20|32682.2|32632.2|32683|32633|32683.2|32633.2|32681.1|32631.1|28
1640868270000|2021-12-30 12:44:30|32682.8|32632.8|32681.4|32631.4|32682.9|32632.9|32681.2|32631.2|25
1640868280000|2021-12-30 12:44:40|32681.3|32631.3|32666.9|32646.9|32682.1|32647.5|32666.4|32631.2|28
1640868290000|2021-12-30 12:44:50|32667.4|32647.4|32667.2|32647.2|32667.5|32647.5|32666.2|32646.2|17
1640868300000|2021-12-30 12:45:00|32667.3|32647.3|32666.4|32646.4|32667.3|32647.3|32666.2|32646.2|20
1640868310000|2021-12-30 12:45:10|32666|32646|32681.3|32631.3|32681.7|32646|32665.9|32630.2|24
1640868320000|2021-12-30 12:45:20|32681.1|32631.1|32681.5|32631.5|32681.5|32631.5|32680.3|32630.3|12
1640868330000|2021-12-30 12:45:30|32681.1|32631.1|32678|32628|32681.1|32631.1|32677.3|32627.3|23
1640868340000|2021-12-30 12:45:40|32663.7|32643.7|32664.5|32644.5|32665.4|32645.4|32662.9|32642.9|22
1640868350000|2021-12-30 12:45:50|32663.6|32643.6|32661.1|32641.1|32664.2|32644.2|32660.3|32640.3|27
1640868360000|2021-12-30 12:46:00|32660.9|32640.9|32674.4|32624.4|32675.1|32641.6|32660.1|32623.9|32
1640868370000|2021-12-30 12:46:10|32674.5|32624.5|32673|32623|32674.8|32624.8|32672.6|32622.6|29
1640868380000|2021-12-30 12:46:20|32672.7|32622.7|32672.4|32622.4|32672.7|32622.7|32670.7|32620.7|26
1640868390000|2021-12-30 12:46:30|32672.5|32622.5|32656.6|32636.6|32673.1|32638.2|32656.3|32621.6|23
1640868400000|2021-12-30 12:46:40|32656.5|32636.5|32657.9|32637.9|32673.5|32638.8|32655.6|32621.2|32
1640868410000|2021-12-30 12:46:50|32658.6|32638.6|32658.9|32638.9|32659|32639|32656.9|32636.9|24
1640868420000|2021-12-30 12:47:00|32659|32639|32675.8|32625.8|32676.3|32639|32658.7|32623.3|29
1640868430000|2021-12-30 12:47:10|32676.1|32626.1|32675.2|32625.2|32676.3|32626.3|32674.9|32624.9|20
1640868440000|2021-12-30 12:47:20|32674.4|32624.4|32672.7|32622.7|32674.7|32624.7|32672.7|32622.7|18
1640868450000|2021-12-30 12:47:30|32657.9|32637.9|32656.4|32636.4|32671.5|32639|32654.9|32621.5|29
1640868460000|2021-12-30 12:47:40|32655.8|32635.8|32657.2|32637.2|32658.4|32638.4|32655.8|32635.8|19
1640868470000|2021-12-30 12:47:50|32656.7|32636.7|32656.8|32636.8|32657.4|32637.4|32656.4|32636.4|16
1640868480000|2021-12-30 12:48:00|32656.4|32636.4|32656.4|32636.4|32657.1|32637.1|32656.2|32636.2|27
1640868490000|2021-12-30 12:48:10|32656.2|32636.2|32669.8|32619.8|32670.2|32636.9|32654.3|32619.7|19
1640868500000|2021-12-30 12:48:20|32670|32620|32654.4|32634.4|32670.3|32634.4|32653.8|32619.8|11
1640868510000|2021-12-30 12:48:30|32655|32635|32651.7|32631.7|32656|32636|32651|32631|23
1640868520000|2021-12-30 12:48:40|32653.4|32633.4|32654|32634|32654.7|32634.7|32652.6|32632.6|29
1640868530000|2021-12-30 12:48:50|32654.2|32634.2|32654|32634|32654.8|32634.8|32653.9|32633.9|24
1640868540000|2021-12-30 12:49:00|32653.8|32633.8|32653.9|32633.9|32655.1|32635.1|32653.8|32633.8|28
1640868550000|2021-12-30 12:49:10|32653.6|32633.6|32654.8|32634.8|32654.8|32634.8|32652.7|32632.7|26
1640868560000|2021-12-30 12:49:20|32654.7|32634.7|32654.6|32634.6|32655.1|32635.1|32654.2|32634.2|12
1640868570000|2021-12-30 12:49:30|32654.3|32634.3|32654.4|32634.4|32654.7|32634.7|32654.3|32634.3|8
1640868580000|2021-12-30 12:49:40|32654.7|32634.7|32652.4|32632.4|32668.7|32634.7|32652.4|32618.7|11
1640868590000|2021-12-30 12:49:50|32652.8|32632.8|32667.7|32617.7|32668.7|32632.8|32652.3|32617.6|12
1640868600000|2021-12-30 12:50:00|32667.9|32617.9|32667.7|32617.7|32668.3|32618.3|32667.2|32617.2|19
1640868610000|2021-12-30 12:50:10|32667.8|32617.8|32651.9|32631.9|32668.6|32633|32650.8|32617|24
1640868620000|2021-12-30 12:50:20|32651.5|32631.5|32650.8|32630.8|32651.6|32631.6|32650.8|32630.8|18
1640868630000|2021-12-30 12:50:30|32651|32631|32651.2|32631.2|32652.2|32632.2|32649.8|32629.8|25
1640868640000|2021-12-30 12:50:40|32666.5|32616.5|32667.6|32617.6|32669.2|32633.3|32652.6|32616.5|27
1640868650000|2021-12-30 12:50:50|32668.2|32618.2|32667.1|32617.1|32668.5|32618.5|32666.6|32616.6|20
1640868660000|2021-12-30 12:51:00|32666.9|32616.9|32666.7|32616.7|32669.4|32619.4|32666.6|32616.6|17
1640868670000|2021-12-30 12:51:10|32653|32633|32651.5|32631.5|32653.3|32633.3|32650.5|32630.5|21
1640868680000|2021-12-30 12:51:20|32651.4|32631.4|32651.7|32631.7|32653.8|32633.8|32650.9|32630.9|29
1640868690000|2021-12-30 12:51:30|32651.8|32631.8|32652.6|32632.6|32653|32633|32651.8|32631.8|20
1640868700000|2021-12-30 12:51:40|32652.3|32632.3|32651.8|32631.8|32652.8|32632.8|32651.1|32631.1|18
1640868710000|2021-12-30 12:51:50|32652|32632|32653.7|32633.7|32653.7|32633.7|32651.7|32631.7|17
1640868720000|2021-12-30 12:52:00|32653.6|32633.6|32653.9|32633.9|32653.9|32633.9|32653.1|32633.1|11
1640868730000|2021-12-30 12:52:10|32653.8|32633.8|32654.9|32634.9|32655.1|32635.1|32653.8|32633.8|9
1640868740000|2021-12-30 12:52:20|32654.8|32634.8|32652.7|32632.7|32654.9|32634.9|32651.5|32631.5|15
1640868750000|2021-12-30 12:52:30|32652.9|32632.9|32651.8|32631.8|32653.3|32633.3|32651.6|32631.6|16
1640868760000|2021-12-30 12:52:40|32651.9|32631.9|32669.3|32619.3|32669.4|32632.3|32651.9|32617.5|15
1640868770000|2021-12-30 12:52:50|32669|32619|32667.1|32617.1|32669.1|32619.1|32667.1|32617.1|21
1640868780000|2021-12-30 12:53:00|32667.4|32617.4|32651.3|32631.3|32668.7|32632.5|32651.3|32617.2|24
1640868790000|2021-12-30 12:53:10|32651.8|32631.8|32651.3|32631.3|32652.3|32632.3|32651.3|32631.3|21
1640868800000|2021-12-30 12:53:20|32651.2|32631.2|32670.4|32620.4|32670.4|32634.2|32651|32618.6|21
1640868810000|2021-12-30 12:53:30|32670.6|32620.6|32654.7|32634.7|32670.6|32635|32654.6|32618.7|26
1640868820000|2021-12-30 12:53:40|32655.3|32635.3|32655|32635|32655.3|32635.3|32654.3|32634.3|17
1640868830000|2021-12-30 12:53:50|32654.1|32634.1|32654.4|32634.4|32655|32635|32654.1|32634.1|12
1640868840000|2021-12-30 12:54:00|32653.5|32633.5|32650.9|32630.9|32653.9|32633.9|32650.9|32630.9|16
1640868850000|2021-12-30 12:54:10|32650.7|32630.7|32649.9|32629.9|32651|32631|32648.4|32628.4|18
1640868860000|2021-12-30 12:54:20|32649|32629|32651.7|32631.7|32651.8|32631.8|32649|32629|12
1640868870000|2021-12-30 12:54:30|32652.6|32632.6|32669|32619|32670.2|32634.6|32652.2|32619|26
1640868880000|2021-12-30 12:54:40|32668.7|32618.7|32653.2|32633.2|32668.7|32633.5|32652.6|32618.4|16
1640868890000|2021-12-30 12:54:50|32653.3|32633.3|32668.2|32618.2|32668.5|32633.6|32652.7|32618.2|15
1640868900000|2021-12-30 12:55:00|32668.5|32618.5|32650.5|32630.5|32668.5|32632.4|32650.2|32617.6|18
1640868910000|2021-12-30 12:55:10|32651.4|32631.4|32650.4|32630.4|32651.4|32631.4|32649.1|32629.1|17
1640868920000|2021-12-30 12:55:20|32650.3|32630.3|32650.6|32630.6|32650.9|32630.9|32649.6|32629.6|20
1640868930000|2021-12-30 12:55:30|32650.3|32630.3|32650.1|32630.1|32665.6|32630.3|32649.3|32615.1|11
1640868940000|2021-12-30 12:55:40|32650.2|32630.2|32649.5|32629.5|32650.4|32630.4|32649.1|32629.1|23
1640868950000|2021-12-30 12:55:50|32649.8|32629.8|32665.7|32615.7|32666.1|32630.1|32648.9|32615.4|19
1640868960000|2021-12-30 12:56:00|32665.8|32615.8|32665.4|32615.4|32666.1|32616.1|32665.4|32615.4|16
1640868970000|2021-12-30 12:56:10|32665.7|32615.7|32648.6|32628.6|32666.3|32629.8|32647.8|32615.5|19
1640868980000|2021-12-30 12:56:20|32648.4|32628.4|32647.6|32627.6|32665.5|32629.8|32647|32614|22
1640868990000|2021-12-30 12:56:30|32647.9|32627.9|32645.4|32625.4|32663.6|32628.6|32645.4|32611.2|28
1640869000000|2021-12-30 12:56:40|32646|32626|32656.9|32606.9|32656.9|32626|32640.7|32605.4|27
1640869010000|2021-12-30 12:56:50|32656.1|32606.1|32640.5|32620.5|32656.1|32621.2|32640|32605.6|22
1640869020000|2021-12-30 12:57:00|32640.4|32620.4|32640.3|32620.3|32641|32621|32639.5|32619.5|25
1640869030000|2021-12-30 12:57:10|32639.8|32619.8|32641.2|32621.2|32641.2|32621.2|32639.6|32619.6|25
1640869040000|2021-12-30 12:57:20|32640.2|32620.2|32656.6|32606.6|32656.6|32621.7|32637.7|32605.4|28
1640869050000|2021-12-30 12:57:30|32656.3|32606.3|32657.1|32607.1|32657.7|32607.7|32655.5|32605.5|22
1640869060000|2021-12-30 12:57:40|32656.7|32606.7|32655.4|32605.4|32658.2|32608.2|32655.4|32605.4|26
1640869070000|2021-12-30 12:57:50|32657.2|32607.2|32657|32607|32660.3|32610.3|32655.6|32605.6|30
1640869080000|2021-12-30 12:58:00|32656.1|32606.1|32657.6|32607.6|32658.3|32623|32642|32606.1|24
1640869090000|2021-12-30 12:58:10|32658.2|32608.2|32657.7|32607.7|32658.7|32608.7|32657.4|32607.4|15
1640869100000|2021-12-30 12:58:20|32657.9|32607.9|32656.9|32606.9|32657.9|32607.9|32656.6|32606.6|15
1640869110000|2021-12-30 12:58:30|32657.1|32607.1|32642.3|32622.3|32657.3|32622.9|32642.1|32606.6|21
1640869120000|2021-12-30 12:58:40|32642.5|32622.5|32643.6|32623.6|32644.3|32624.3|32642.3|32622.3|21
1640869130000|2021-12-30 12:58:50|32643.8|32623.8|32643.3|32623.3|32643.8|32623.8|32643|32623|20
1640869140000|2021-12-30 12:59:00|32643.5|32623.5|32644.1|32624.1|32644.3|32624.3|32643.3|32623.3|14
1640869150000|2021-12-30 12:59:10|32643.8|32623.8|32644.5|32624.5|32644.5|32624.5|32642.8|32622.8|14
1640869160000|2021-12-30 12:59:20|32643.3|32623.3|32643.6|32623.6|32644.7|32624.7|32642.1|32622.1|19
1640869170000|2021-12-30 12:59:30|32644.8|32624.8|32641|32621|32644.8|32624.8|32640.5|32620.5|26
1640869180000|2021-12-30 12:59:40|32640.6|32620.6|32657.7|32607.7|32658.1|32621.2|32640|32606.5|22
1640869190000|2021-12-30 12:59:50|32657.8|32607.8|32658.6|32608.6|32658.6|32608.6|32656.8|32606.8|24
1640869200000|2021-12-30 13:00:00|32658.2|32608.2|32649.2|32629.2|32663.4|32629.2|32647.1|32607.6|34
1640869210000|2021-12-30 13:00:10|32648.3|32628.3|32663.4|32613.4|32664.1|32628.5|32648.3|32612.8|28
1640869220000|2021-12-30 13:00:20|32663.2|32613.2|32662.1|32612.1|32663.6|32613.6|32660.7|32610.7|25
1640869230000|2021-12-30 13:00:30|32662.3|32612.3|32648|32628|32664.6|32628.7|32647.2|32612.3|19
1640869240000|2021-12-30 13:00:40|32647.4|32627.4|32650.1|32630.1|32650.6|32630.6|32647.4|32627.4|23
1640869250000|2021-12-30 13:00:50|32649.7|32629.7|32652|32632|32652.5|32632.5|32649.7|32629.7|25
1640869260000|2021-12-30 13:01:00|32651.7|32631.7|32670|32620|32670.5|32633.7|32651.7|32619.1|28
1640869270000|2021-12-30 13:01:10|32670.1|32620.1|32672.6|32622.6|32673|32623|32670.1|32620.1|27
1640869280000|2021-12-30 13:01:20|32672.9|32622.9|32672.1|32622.1|32673.6|32623.6|32671.8|32621.8|24
1640869290000|2021-12-30 13:01:30|32672.2|32622.2|32656.9|32636.9|32673.3|32638.2|32654|32622.2|30
1640869300000|2021-12-30 13:01:40|32657.1|32637.1|32674.1|32624.1|32675.9|32637.1|32657.1|32622.9|30
1640869310000|2021-12-30 13:01:50|32674.6|32624.6|32676.5|32626.5|32676.6|32626.6|32673.9|32623.9|21
1640869320000|2021-12-30 13:02:00|32676|32626|32675.9|32625.9|32677.1|32627.1|32675.5|32625.5|19
1640869330000|2021-12-30 13:02:10|32676|32626|32658.5|32638.5|32676.2|32641.2|32656.9|32626|21
1640869340000|2021-12-30 13:02:20|32659.1|32639.1|32661.3|32641.3|32662.5|32642.5|32659|32639|24
1640869350000|2021-12-30 13:02:30|32661.7|32641.7|32663.7|32643.7|32664.7|32644.7|32661.6|32641.6|20
1640869360000|2021-12-30 13:02:40|32663.8|32643.8|32662.7|32642.7|32664.1|32644.1|32662.2|32642.2|31
1640869370000|2021-12-30 13:02:50|32663|32643|32679.6|32629.6|32679.6|32644.8|32662.2|32629.6|25
1640869380000|2021-12-30 13:03:00|32680|32630|32666.7|32646.7|32682.6|32646.7|32663.4|32628.5|25
1640869390000|2021-12-30 13:03:10|32666.1|32646.1|32666.7|32646.7|32667.4|32647.4|32666.1|32646.1|21
1640869400000|2021-12-30 13:03:20|32665.9|32645.9|32667.1|32647.1|32667.3|32647.3|32665.9|32645.9|21
1640869410000|2021-12-30 13:03:30|32666.7|32646.7|32684.2|32634.2|32685.1|32649.8|32666.4|32633.6|29
1640869420000|2021-12-30 13:03:40|32683.7|32633.7|32684.9|32634.9|32685.6|32635.6|32683.7|32633.7|25
1640869430000|2021-12-30 13:03:50|32685|32635|32686.1|32636.1|32686.5|32636.5|32684.7|32634.7|22
1640869440000|2021-12-30 13:04:00|32686|32636|32689.7|32639.7|32689.9|32653|32670.1|32636|29
1640869450000|2021-12-30 13:04:10|32688.6|32638.6|32689.7|32639.7|32690.7|32655.1|32673.7|32638.6|32
1640869460000|2021-12-30 13:04:20|32690.1|32640.1|32692.4|32642.4|32693.7|32643.7|32690.1|32640.1|28
1640869470000|2021-12-30 13:04:30|32692.3|32642.3|32698.7|32648.7|32700.1|32650.1|32692.3|32642.3|30
1640869480000|2021-12-30 13:04:40|32698.6|32648.6|32699.5|32649.5|32699.9|32649.9|32697.7|32647.7|26
1640869490000|2021-12-30 13:04:50|32698.4|32648.4|32696.6|32646.6|32698.8|32648.8|32696.3|32646.3|24
1640869500000|2021-12-30 13:05:00|32696.4|32646.4|32679.1|32659.1|32696.4|32660.1|32678.6|32646|24
1640869510000|2021-12-30 13:05:10|32679.2|32659.2|32682.3|32662.3|32697|32663.4|32679.2|32647|25
1640869520000|2021-12-30 13:05:20|32682.8|32662.8|32691.8|32641.8|32696.7|32662.8|32678|32641.8|33
1640869530000|2021-12-30 13:05:30|32692.2|32642.2|32689.8|32639.8|32693.4|32643.4|32689.6|32639.6|29
1640869540000|2021-12-30 13:05:40|32689.7|32639.7|32687.8|32637.8|32689.8|32639.8|32686.4|32636.4|22
1640869550000|2021-12-30 13:05:50|32688|32638|32687.2|32637.2|32688|32638|32686.2|32636.2|28
1640869560000|2021-12-30 13:06:00|32686.8|32636.8|32686.3|32636.3|32687|32637|32685.1|32635.1|17
1640869570000|2021-12-30 13:06:10|32686.6|32636.6|32683.9|32633.9|32687|32649.6|32668.8|32633.9|18
1640869580000|2021-12-30 13:06:20|32684.9|32634.9|32670.8|32650.8|32688.1|32652.1|32669|32633|22
1640869590000|2021-12-30 13:06:30|32669.9|32649.9|32671.6|32651.6|32686.7|32651.6|32668.2|32634.2|22
1640869600000|2021-12-30 13:06:40|32686.8|32636.8|32690.8|32640.8|32691.8|32652.7|32672.7|32636.7|28
1640869610000|2021-12-30 13:06:50|32690.9|32640.9|32690.3|32640.3|32691|32641|32689.8|32639.8|29
1640869620000|2021-12-30 13:07:00|32690.1|32640.1|32689.3|32639.3|32690.1|32640.1|32689|32639|22
1640869630000|2021-12-30 13:07:10|32674.4|32654.4|32673.5|32653.5|32674.9|32654.9|32672.6|32652.6|24
1640869640000|2021-12-30 13:07:20|32673.3|32653.3|32692.5|32642.5|32692.5|32653.8|32673|32641|24
1640869650000|2021-12-30 13:07:30|32692.3|32642.3|32693.3|32643.3|32693.5|32643.5|32692.1|32642.1|26
1640869660000|2021-12-30 13:07:40|32692.9|32642.9|32689.6|32639.6|32693.4|32643.4|32689.6|32639.6|26
1640869670000|2021-12-30 13:07:50|32689.8|32639.8|32678.1|32658.1|32690.4|32658.1|32674.8|32639.5|23
1640869680000|2021-12-30 13:08:00|32677.7|32657.7|32677.2|32657.2|32679.5|32659.5|32675.5|32655.5|25
1640869690000|2021-12-30 13:08:10|32678.3|32658.3|32675.8|32655.8|32678.3|32658.3|32674.6|32654.6|33
1640869700000|2021-12-30 13:08:20|32676|32656|32692.5|32642.5|32693|32657.5|32676|32642|26
1640869710000|2021-12-30 13:08:30|32692|32642|32677.2|32657.2|32692.2|32657.2|32676.2|32641.9|27
1640869720000|2021-12-30 13:08:40|32677.4|32657.4|32678.2|32658.2|32678.5|32658.5|32677.2|32657.2|27
1640869730000|2021-12-30 13:08:50|32678|32658|32678.5|32658.5|32678.6|32658.6|32677.5|32657.5|22
1640869740000|2021-12-30 13:09:00|32678.6|32658.6|32680.7|32660.7|32696.5|32663|32678.6|32646.2|28
1640869750000|2021-12-30 13:09:10|32680.4|32660.4|32682.1|32662.1|32682.4|32662.4|32680.4|32660.4|22
1640869760000|2021-12-30 13:09:20|32682.4|32662.4|32682.7|32662.7|32682.7|32662.7|32680.8|32660.8|21
1640869770000|2021-12-30 13:09:30|32682.9|32662.9|32684.5|32664.5|32684.9|32664.9|32682.4|32662.4|23
1640869780000|2021-12-30 13:09:40|32684.3|32664.3|32684.8|32664.8|32684.8|32664.8|32681.6|32661.6|22
1640869790000|2021-12-30 13:09:50|32684|32664|32683.9|32663.9|32684.5|32664.5|32682.7|32662.7|22
1640869800000|2021-12-30 13:10:00|32683.6|32663.6|32684.8|32664.8|32684.8|32664.8|32683.6|32663.6|20
1640869810000|2021-12-30 13:10:10|32684.6|32664.6|32685.2|32665.2|32700.1|32665.5|32684.1|32649.7|25
1640869820000|2021-12-30 13:10:20|32684.8|32664.8|32686.9|32666.9|32687.5|32667.5|32684.8|32664.8|25
1640869830000|2021-12-30 13:10:30|32687.1|32667.1|32688|32668|32688|32668|32687|32667|19
1640869840000|2021-12-30 13:10:40|32688.1|32668.1|32686.2|32666.2|32688.1|32668.1|32685.8|32665.8|20
1640869850000|2021-12-30 13:10:50|32686.8|32666.8|32687.3|32667.3|32689.9|32669.9|32686.4|32666.4|19
1640869860000|2021-12-30 13:11:00|32687.8|32667.8|32700.3|32650.3|32702|32668|32683.9|32650|33
1640869870000|2021-12-30 13:11:10|32699.8|32649.8|32685.2|32665.2|32699.8|32665.3|32684.6|32648.6|19
1640869880000|2021-12-30 13:11:20|32684.7|32664.7|32682.2|32662.2|32684.7|32664.7|32681.7|32661.7|22
1640869890000|2021-12-30 13:11:30|32682.1|32662.1|32680.5|32660.5|32696.1|32662.5|32679.8|32645.8|17
1640869900000|2021-12-30 13:11:40|32680.6|32660.6|32679.8|32659.8|32680.9|32660.9|32679.3|32659.3|19
1640869910000|2021-12-30 13:11:50|32679.2|32659.2|32681.3|32661.3|32681.4|32661.4|32679.2|32659.2|10
1640869920000|2021-12-30 13:12:00|32681.6|32661.6|32680.6|32660.6|32681.6|32661.6|32679.6|32659.6|14
1640869930000|2021-12-30 13:12:10|32681.1|32661.1|32681.4|32661.4|32682.2|32662.2|32680.7|32660.7|21
1640869940000|2021-12-30 13:12:20|32681.6|32661.6|32682.4|32662.4|32682.7|32662.7|32681.3|32661.3|15
1640869950000|2021-12-30 13:12:30|32682.6|32662.6|32680.2|32660.2|32682.6|32662.6|32679.7|32659.7|13
1640869960000|2021-12-30 13:12:40|32680.4|32660.4|32698|32648|32698|32662.4|32679.7|32648|21
1640869970000|2021-12-30 13:12:50|32682.1|32662.1|32682.7|32662.7|32683.5|32663.5|32680.9|32660.9|27
1640869980000|2021-12-30 13:13:00|32697.6|32647.6|32695.8|32645.8|32697.9|32647.9|32695.8|32645.8|26
1640869990000|2021-12-30 13:13:10|32696.1|32646.1|32681.3|32661.3|32696.5|32661.5|32680.6|32646.1|14
1640870000000|2021-12-30 13:13:20|32681.2|32661.2|32680.6|32660.6|32696|32661.7|32680.1|32645.4|22
1640870010000|2021-12-30 13:13:30|32680.5|32660.5|32679.2|32659.2|32680.7|32660.7|32677.9|32657.9|13
1640870020000|2021-12-30 13:13:40|32679.5|32659.5|32680.3|32660.3|32694.5|32660.3|32678.3|32644.5|21
1640870030000|2021-12-30 13:13:50|32680.2|32660.2|32693.6|32643.6|32693.7|32660.2|32678.3|32643.4|9
1640870040000|2021-12-30 13:14:00|32693|32643|32689.6|32639.6|32693|32643|32689.6|32639.6|18
1640870050000|2021-12-30 13:14:10|32689.8|32639.8|32688.9|32638.9|32689.8|32639.8|32688.9|32638.9|21
1640870060000|2021-12-30 13:14:20|32689|32639|32673.7|32653.7|32689.1|32654.5|32673|32639|16
1640870070000|2021-12-30 13:14:30|32672.6|32652.6|32673.7|32653.7|32673.7|32653.7|32672.6|32652.6|10
1640870080000|2021-12-30 13:14:40|32673.5|32653.5|32684.9|32634.9|32685.2|32654|32670.1|32634.7|14
1640870090000|2021-12-30 13:14:50|32685|32635|32688|32638|32690.7|32640.7|32684.6|32634.6|27
1640870100000|2021-12-30 13:15:00|32689.7|32639.7|32692.6|32642.6|32693.4|32656.3|32675.7|32639.7|28
1640870110000|2021-12-30 13:15:10|32692.7|32642.7|32676.4|32656.4|32693.1|32658.2|32676.4|32642|15
1640870120000|2021-12-30 13:15:20|32676.3|32656.3|32673.7|32653.7|32676.7|32656.7|32673.6|32653.6|14
1640870130000|2021-12-30 13:15:30|32673.6|32653.6|32671.9|32651.9|32674.3|32654.3|32671.2|32651.2|20
1640870140000|2021-12-30 13:15:40|32672|32652|32673|32653|32674.2|32654.2|32672|32652|22
1640870150000|2021-12-30 13:15:50|32672.9|32652.9|32672.3|32652.3|32674.9|32654.9|32671.6|32651.6|20
1640870160000|2021-12-30 13:16:00|32672.4|32652.4|32672.4|32652.4|32672.5|32652.5|32671.9|32651.9|12
1640870170000|2021-12-30 13:16:10|32672|32652|32686.8|32636.8|32686.9|32652.1|32671|32636.8|10
1640870180000|2021-12-30 13:16:20|32687|32637|32672.6|32652.6|32687.2|32653|32672.5|32635.9|14
1640870190000|2021-12-30 13:16:30|32673.8|32653.8|32670.4|32650.4|32673.8|32653.8|32669.5|32649.5|12
1640870200000|2021-12-30 13:16:40|32670.5|32650.5|32670.6|32650.6|32670.8|32650.8|32670.5|32650.5|10
1640870210000|2021-12-30 13:16:50|32671|32651|32671.3|32651.3|32687.1|32651.9|32669.4|32635.2|24
1640870220000|2021-12-30 13:17:00|32671|32651|32670.5|32650.5|32671.7|32651.7|32669.6|32649.6|21
1640870230000|2021-12-30 13:17:10|32670.2|32650.2|32670.9|32650.9|32671|32651|32670.2|32650.2|14
1640870240000|2021-12-30 13:17:20|32669.6|32649.6|32688|32638|32688|32651.9|32669.6|32637.5|14
1640870250000|2021-12-30 13:17:30|32670.4|32650.4|32670.7|32650.7|32671.8|32651.8|32670.4|32650.4|12
1640870260000|2021-12-30 13:17:40|32670.5|32650.5|32667.7|32647.7|32685.2|32652.8|32667.7|32633.4|16
1640870270000|2021-12-30 13:17:50|32683.8|32633.8|32667.1|32616.6|32683.8|32639.8|32659.8|32588.1|24
1640870280000|2021-12-30 13:18:00|32671|32613.5|32671.2|32621.2|32672.9|32622.9|32666.7|32613.5|25
1640870290000|2021-12-30 13:18:10|32671.3|32621.3|32673.4|32623.4|32674.5|32624.5|32671.2|32621.2|21
1640870300000|2021-12-30 13:18:20|32673.5|32623.5|32674.4|32624.4|32674.5|32624.5|32673.5|32623.5|16
1640870310000|2021-12-30 13:18:30|32674.3|32624.3|32674.3|32624.3|32674.6|32624.6|32673.3|32623.3|10
1640870320000|2021-12-30 13:18:40|32674.2|32624.2|32658.9|32638.9|32674.5|32640.2|32658.5|32622.8|17
1640870330000|2021-12-30 13:18:50|32659.3|32639.3|32672.1|32622.1|32675.7|32639.7|32656.1|32621.4|24
1640870340000|2021-12-30 13:19:00|32672.3|32622.3|32672.1|32622.1|32672.7|32622.7|32672|32622|10
1640870350000|2021-12-30 13:19:10|32671.6|32621.6|32656.5|32636.5|32672.6|32636.9|32656.2|32621.6|10
1640870360000|2021-12-30 13:19:20|32656.6|32636.6|32671.9|32621.9|32671.9|32637.2|32656.6|32621.6|10
1640870370000|2021-12-30 13:19:30|32671.6|32621.6|32659|32639|32675.1|32639|32657.8|32621.5|13
1640870380000|2021-12-30 13:19:40|32658.9|32638.9|32658.9|32638.9|32673.9|32640.4|32658.7|32623.2|18
1640870390000|2021-12-30 13:19:50|32660.1|32640.1|32676.1|32626.1|32676.8|32640.6|32658.3|32625|24
1640870400000|2021-12-30 13:20:00|32660.9|32640.9|32677.3|32627.3|32678.6|32642.2|32660.9|32624.6|28
1640870410000|2021-12-30 13:20:10|32677.4|32627.4|32678.4|32628.4|32679.9|32629.9|32677.2|32627.2|20
1640870420000|2021-12-30 13:20:20|32678.3|32628.3|32680.5|32630.5|32680.7|32630.7|32678.3|32628.3|20
1640870430000|2021-12-30 13:20:30|32679.6|32629.6|32664.7|32644.7|32680.5|32645.3|32663.6|32629.6|18
1640870440000|2021-12-30 13:20:40|32664.8|32644.8|32665.1|32645.1|32680.2|32648.1|32663.8|32626.3|20
1640870450000|2021-12-30 13:20:50|32665.8|32645.8|32687.2|32637.2|32687.5|32650.7|32665.5|32630.7|28
1640870460000|2021-12-30 13:21:00|32687.3|32637.3|32684.9|32634.9|32687.5|32637.5|32684.9|32634.9|18
1640870470000|2021-12-30 13:21:10|32685.1|32635.1|32690|32640|32690|32640|32685|32635|17
1640870480000|2021-12-30 13:21:20|32690.3|32640.3|32675.4|32655.4|32690.3|32657.3|32674.9|32639.6|19
1640870490000|2021-12-30 13:21:30|32675.5|32655.5|32669.4|32649.4|32686|32655.5|32669.1|32636|25
1640870500000|2021-12-30 13:21:40|32670.4|32650.4|32682.8|32632.8|32684.8|32650.7|32667.3|32632.6|29
1640870510000|2021-12-30 13:21:50|32683.1|32633.1|32682.7|32632.7|32684.6|32634.6|32682.4|32632.4|23
1640870520000|2021-12-30 13:22:00|32683|32633|32682.1|32632.1|32683|32633|32682|32632|15
1640870530000|2021-12-30 13:22:10|32682|32632|32670.8|32650.8|32684.1|32651|32670.6|32632|17
1640870540000|2021-12-30 13:22:20|32671|32651|32668.2|32648.2|32671.2|32651.2|32663.9|32643.9|22
1640870550000|2021-12-30 13:22:30|32666.4|32646.4|32682.8|32632.8|32683|32647.7|32665.7|32631.4|25
1640870560000|2021-12-30 13:22:40|32667.5|32647.5|32680.3|32630.3|32680.7|32647.7|32665.9|32629.5|17
1640870570000|2021-12-30 13:22:50|32679.9|32629.9|32679.4|32629.4|32681.7|32631.7|32679.3|32629.3|25
1640870580000|2021-12-30 13:23:00|32678.7|32628.7|32676.2|32626.2|32678.9|32628.9|32676.2|32626.2|19
1640870590000|2021-12-30 13:23:10|32676.1|32626.1|32665.9|32645.9|32679.7|32646.8|32663.1|32626.1|25
1640870600000|2021-12-30 13:23:20|32665.5|32645.5|32664.9|32644.9|32666.1|32646.1|32663.8|32643.8|23
1640870610000|2021-12-30 13:23:30|32665.2|32645.2|32664.5|32644.5|32666.8|32646.8|32664.5|32644.5|22
1640870620000|2021-12-30 13:23:40|32664.6|32644.6|32676.1|32626.1|32677.9|32644.8|32663.4|32626.1|17
1640870630000|2021-12-30 13:23:50|32676|32626|32678.5|32628.5|32678.8|32628.8|32676|32626|23
1640870640000|2021-12-30 13:24:00|32678.7|32628.7|32664.5|32644.5|32681.8|32645|32664.1|32627.6|26
1640870650000|2021-12-30 13:24:10|32664.1|32644.1|32663|32643|32665.9|32645.9|32662.4|32642.4|25
1640870660000|2021-12-30 13:24:20|32663.5|32643.5|32662.9|32642.9|32664.4|32644.4|32662.9|32642.9|21
1640870670000|2021-12-30 13:24:30|32663|32643|32664|32644|32665|32645|32663|32643|17
1640870680000|2021-12-30 13:24:40|32664.4|32644.4|32681.1|32631.1|32683.8|32646.2|32664.4|32630.7|24
1640870690000|2021-12-30 13:24:50|32681.3|32631.3|32685|32635|32686.1|32636.1|32681.2|32631.2|34
1640870700000|2021-12-30 13:25:00|32685.2|32635.2|32671.8|32651.8|32685.2|32652.4|32669.8|32635.1|16
1640870710000|2021-12-30 13:25:10|32671.9|32651.9|32672.2|32652.2|32687.7|32653.3|32671.7|32636.4|26
1640870720000|2021-12-30 13:25:20|32671.8|32651.8|32671.9|32651.9|32688.3|32652.8|32671.1|32637|18
1640870730000|2021-12-30 13:25:30|32672.2|32652.2|32674.5|32654.5|32674.8|32654.8|32671.9|32651.9|19
1640870740000|2021-12-30 13:25:40|32674.3|32654.3|32676.1|32656.1|32677.8|32657.8|32673.8|32653.8|26
1640870750000|2021-12-30 13:25:50|32675.8|32655.8|32678|32658|32678|32658|32674.8|32654.8|19
1640870760000|2021-12-30 13:26:00|32677.5|32657.5|32673.1|32653.1|32678.4|32658.4|32673|32653|22
1640870770000|2021-12-30 13:26:10|32671.9|32651.9|32672|32652|32685.1|32652.8|32671.6|32634.9|23
1640870780000|2021-12-30 13:26:20|32672.2|32652.2|32671.5|32651.5|32672.8|32652.8|32671.2|32651.2|20
1640870790000|2021-12-30 13:26:30|32671.6|32651.6|32672.6|32652.6|32672.9|32652.9|32671.5|32651.5|16
1640870800000|2021-12-30 13:26:40|32672.7|32652.7|32672.7|32652.7|32673.4|32653.4|32671.2|32651.2|13
1640870810000|2021-12-30 13:26:50|32672.4|32652.4|32672.7|32652.7|32673.1|32653.1|32670.5|32650.5|13
1640870820000|2021-12-30 13:27:00|32671.8|32651.8|32671.5|32651.5|32688|32652.1|32670.3|32638|22
1640870830000|2021-12-30 13:27:10|32671.4|32651.4|32671.1|32651.1|32671.8|32651.8|32671|32651|16
1640870840000|2021-12-30 13:27:20|32671.5|32651.5|32671.1|32651.1|32672.1|32652.1|32671.1|32651.1|13
1640870850000|2021-12-30 13:27:30|32671.2|32651.2|32671.8|32651.8|32671.8|32651.8|32669.3|32649.3|13
1640870860000|2021-12-30 13:27:40|32671.3|32651.3|32671.7|32651.7|32672.7|32652.7|32671.3|32651.3|16
1640870870000|2021-12-30 13:27:50|32672|32652|32674.9|32654.9|32676|32656|32671.2|32651.2|23
1640870880000|2021-12-30 13:28:00|32673.4|32653.4|32689.9|32639.9|32691.3|32654.2|32672.6|32638.6|21
1640870890000|2021-12-30 13:28:10|32690|32640|32688.9|32638.9|32690|32640|32688.5|32638.5|15
1640870900000|2021-12-30 13:28:20|32688.3|32638.3|32690.8|32640.8|32690.8|32640.8|32688.3|32638.3|11
1640870910000|2021-12-30 13:28:30|32690.5|32640.5|32676.8|32656.8|32693.8|32657.4|32675.4|32640.3|24
1640870920000|2021-12-30 13:28:40|32677|32657|32677.8|32657.8|32678|32658|32676.9|32656.9|20
1640870930000|2021-12-30 13:28:50|32677.9|32657.9|32685.4|32635.4|32690.9|32657.9|32672.4|32635.4|36
1640870940000|2021-12-30 13:29:00|32683.9|32633.9|32685.3|32635.3|32686.2|32636.2|32683.3|32633.3|29
1640870950000|2021-12-30 13:29:10|32685.6|32635.6|32686|32636|32686.6|32636.6|32685.5|32635.5|24
1640870960000|2021-12-30 13:29:20|32686.3|32636.3|32670|32650|32686.3|32650|32669.3|32634|26
1640870970000|2021-12-30 13:29:30|32685.3|32635.3|32686.2|32636.2|32688.2|32650.5|32670.5|32634.3|32
1640870980000|2021-12-30 13:29:40|32687.3|32637.3|32686.8|32636.8|32688|32638|32686.1|32636.1|24
1640870990000|2021-12-30 13:29:50|32686.7|32636.7|32685.8|32635.8|32686.8|32636.8|32685.4|32635.4|24
1640871000000|2021-12-30 13:30:00|32685.9|32635.9|32683.7|32633.7|32686|32636|32683.7|32633.7|27
1640871010000|2021-12-30 13:30:10|32683.8|32633.8|32686.3|32636.3|32686.3|32636.3|32683.8|32633.8|22
1640871020000|2021-12-30 13:30:20|32687.1|32637.1|32676.9|32656.9|32689.9|32657.6|32670.1|32637.1|34
1640871030000|2021-12-30 13:30:30|32677.3|32657.3|32694.6|32644.6|32694.7|32658.4|32676.1|32643|33
1640871040000|2021-12-30 13:30:40|32694.4|32644.4|32694.4|32644.4|32696|32646|32692.9|32642.9|25
1640871050000|2021-12-30 13:30:50|32695.5|32645.5|32693.3|32643.3|32696.1|32646.1|32693.3|32643.3|20
1640871060000|2021-12-30 13:31:00|32693.2|32643.2|32693|32643|32694.6|32658.2|32677.7|32642|31
1640871070000|2021-12-30 13:31:10|32692.6|32642.6|32695.1|32645.1|32695.3|32645.3|32692.1|32642.1|27
1640871080000|2021-12-30 13:31:20|32695.4|32645.4|32695.1|32645.1|32695.9|32645.9|32694.2|32644.2|26
1640871090000|2021-12-30 13:31:30|32694.5|32644.5|32694.6|32644.6|32694.9|32644.9|32694.2|32644.2|19
1640871100000|2021-12-30 13:31:40|32694.8|32644.8|32693.3|32643.3|32695.1|32645.1|32693.3|32643.3|18
1640871110000|2021-12-30 13:31:50|32693.4|32643.4|32694.2|32644.2|32694.5|32644.5|32693|32643|15
1640871120000|2021-12-30 13:32:00|32693.6|32643.6|32694.5|32644.5|32695.8|32660.3|32680|32643.4|26
1640871130000|2021-12-30 13:32:10|32694.4|32644.4|32679.2|32659.2|32694.4|32659.2|32678.4|32644.4|19
1640871140000|2021-12-30 13:32:20|32679.5|32659.5|32694.8|32644.8|32695|32659.5|32679.2|32643.2|17
1640871150000|2021-12-30 13:32:30|32695.1|32645.1|32696.4|32646.4|32696.6|32646.6|32694.7|32644.7|20
1640871160000|2021-12-30 13:32:40|32696.6|32646.6|32696.6|32646.6|32696.9|32646.9|32696.4|32646.4|16
1640871170000|2021-12-30 13:32:50|32696.7|32646.7|32698.8|32648.8|32698.8|32663.6|32680.6|32646.7|16
1640871180000|2021-12-30 13:33:00|32681.7|32661.7|32701.7|32651.7|32703.1|32661.7|32681.7|32649.1|28
1640871190000|2021-12-30 13:33:10|32702.1|32652.1|32702.3|32652.3|32702.5|32652.5|32700.3|32650.3|23
1640871200000|2021-12-30 13:33:20|32702|32652|32702.4|32652.4|32703.5|32653.5|32702|32652|24
1640871210000|2021-12-30 13:33:30|32702.6|32652.6|32706.7|32656.7|32706.9|32667.2|32686.1|32652.6|30
1640871220000|2021-12-30 13:33:40|32706.1|32656.1|32709.4|32659.4|32709.5|32659.5|32705.1|32655.1|19
1640871230000|2021-12-30 13:33:50|32709.5|32659.5|32707.3|32657.3|32709.6|32659.6|32706.9|32656.9|28
1640871240000|2021-12-30 13:34:00|32707.1|32657.1|32693.3|32673.3|32707.3|32673.3|32686.8|32652.2|31
1640871250000|2021-12-30 13:34:10|32712|32662|32708.9|32658.9|32712.9|32677|32692|32657.7|29
1640871260000|2021-12-30 13:34:20|32711|32661|32694.7|32674.7|32711|32675.7|32691.5|32659.4|30
1640871270000|2021-12-30 13:34:30|32694|32674|32692.8|32672.8|32710.7|32675.5|32692.1|32660|26
1640871280000|2021-12-30 13:34:40|32693.1|32673.1|32694|32674|32694.5|32674.5|32693|32673|22
1640871290000|2021-12-30 13:34:50|32694.3|32674.3|32694.3|32674.3|32694.4|32674.4|32692.8|32672.8|16
1640871300000|2021-12-30 13:35:00|32694.2|32674.2|32694|32674|32694.5|32674.5|32691.9|32671.9|16
1640871310000|2021-12-30 13:35:10|32692.1|32672.1|32690.1|32670.1|32693.9|32673.9|32689.6|32669.6|16
1640871320000|2021-12-30 13:35:20|32690.6|32670.6|32710.1|32660.1|32710.5|32675.3|32690.6|32660.1|24
1640871330000|2021-12-30 13:35:30|32710.4|32660.4|32693.5|32673.5|32711.1|32674.5|32693.5|32659.6|17
1640871340000|2021-12-30 13:35:40|32693.6|32673.6|32693|32673|32694.4|32674.4|32692.7|32672.7|20
1640871350000|2021-12-30 13:35:50|32693.3|32673.3|32692.7|32672.7|32694|32674|32690.9|32670.9|21
1640871360000|2021-12-30 13:36:00|32693.6|32673.6|32693.1|32673.1|32693.7|32673.7|32690.2|32670.2|27
1640871370000|2021-12-30 13:36:10|32692.7|32672.7|32689.6|32669.6|32693.9|32673.9|32689.6|32669.6|15
1640871380000|2021-12-30 13:36:20|32690.9|32670.9|32695.3|32675.3|32695.3|32675.3|32690.7|32670.7|26
1640871390000|2021-12-30 13:36:30|32695.8|32675.8|32694.3|32674.3|32696.1|32676.1|32694.1|32674.1|17
1640871400000|2021-12-30 13:36:40|32694.2|32674.2|32692.6|32672.6|32694.7|32674.7|32691.3|32671.3|19
1640871410000|2021-12-30 13:36:50|32692.3|32672.3|32703.7|32653.7|32703.7|32672.3|32685.3|32653.7|23
1640871420000|2021-12-30 13:37:00|32702.9|32652.9|32685.8|32665.8|32703.2|32668.8|32685.8|32652.7|21
1640871430000|2021-12-30 13:37:10|32685.9|32665.9|32686.4|32666.4|32686.6|32666.6|32685.6|32665.6|17
1640871440000|2021-12-30 13:37:20|32686.6|32666.6|32683|32663|32686.7|32666.7|32683|32663|20
1640871450000|2021-12-30 13:37:30|32683.5|32663.5|32683.5|32663.5|32684.5|32664.5|32682.4|32662.4|19
1640871460000|2021-12-30 13:37:40|32683.6|32663.6|32687.2|32667.2|32687.4|32667.4|32683.4|32663.4|27
1640871470000|2021-12-30 13:37:50|32687.1|32667.1|32685.3|32665.3|32688.5|32668.5|32684.1|32664.1|30
1640871480000|2021-12-30 13:38:00|32685.4|32665.4|32697.3|32647.3|32699.1|32665.4|32681.8|32647|25
1640871490000|2021-12-30 13:38:10|32697.4|32647.4|32683.1|32663.1|32698.6|32663.3|32681.1|32647.4|17
1640871500000|2021-12-30 13:38:20|32682|32662|32682.7|32662.7|32683.5|32663.5|32682|32662|13
1640871510000|2021-12-30 13:38:30|32681.9|32661.9|32681.2|32661.2|32682.5|32662.5|32681.2|32661.2|8
1640871520000|2021-12-30 13:38:40|32680.9|32660.9|32681.6|32661.6|32681.8|32661.8|32680.9|32660.9|11
1640871530000|2021-12-30 13:38:50|32681.7|32661.7|32681.5|32661.5|32681.7|32661.7|32681.5|32661.5|2
1640871540000|2021-12-30 13:39:00|32680.3|32660.3|32695.9|32645.9|32696.5|32660.4|32678.4|32645|21
1640871550000|2021-12-30 13:39:10|32695.4|32645.4|32689.9|32639.9|32695.5|32658.5|32672.6|32639.2|25
1640871560000|2021-12-30 13:39:20|32689.4|32639.4|32675|32655|32689.7|32655.3|32672.8|32639.4|21
1640871570000|2021-12-30 13:39:30|32674.9|32654.9|32674.5|32654.5|32676.1|32656.1|32674.2|32654.2|22
1640871580000|2021-12-30 13:39:40|32674.4|32654.4|32673.2|32653.2|32674.7|32654.7|32672.8|32652.8|18
1640871590000|2021-12-30 13:39:50|32673.1|32653.1|32684.1|32664.1|32684.1|32664.1|32671.3|32651.3|17
1640871600000|2021-12-30 13:40:00|32684|32664|32684.8|32664.8|32684.8|32664.8|32677.3|32657.3|28
1640871610000|2021-12-30 13:40:10|32674.9|32654.9|32682.3|32662.3|32682.4|32662.4|32674.9|32654.9|30
1640871620000|2021-12-30 13:40:20|32682.4|32662.4|32685.3|32665.3|32685.9|32665.9|32681.9|32661.9|22
1640871630000|2021-12-30 13:40:30|32685.5|32665.5|32682.8|32662.8|32685.9|32665.9|32682.5|32662.5|19
1640871640000|2021-12-30 13:40:40|32682.9|32662.9|32682.2|32662.2|32683.8|32663.8|32681.5|32661.5|24
1640871650000|2021-12-30 13:40:50|32682.5|32662.5|32681.1|32661.1|32682.5|32662.5|32678|32658|22
1640871660000|2021-12-30 13:41:00|32680.6|32660.6|32681.5|32661.5|32685.5|32665.5|32680|32660|20
1640871670000|2021-12-30 13:41:10|32682|32662|32684.3|32664.3|32684.3|32664.3|32682|32662|25
1640871680000|2021-12-30 13:41:20|32684.5|32664.5|32685.7|32665.7|32685.7|32665.7|32684.5|32664.5|17
1640871690000|2021-12-30 13:41:30|32685.8|32665.8|32683|32663|32686.2|32666.2|32683|32663|23
1640871700000|2021-12-30 13:41:40|32682.5|32662.5|32686.2|32666.2|32686.8|32666.8|32680.5|32660.5|28
1640871710000|2021-12-30 13:41:50|32686.6|32666.6|32688.9|32668.9|32692.2|32672.2|32683.5|32663.5|22
1640871720000|2021-12-30 13:42:00|32688.2|32668.2|32685.2|32665.2|32702.7|32668.7|32683.7|32650.6|27
1640871730000|2021-12-30 13:42:10|32684.5|32664.5|32685.5|32665.5|32685.6|32665.6|32683.3|32663.3|14
1640871740000|2021-12-30 13:42:20|32685.7|32665.7|32686|32666|32686.3|32666.3|32685.2|32665.2|20
1640871750000|2021-12-30 13:42:30|32686.1|32666.1|32686.1|32666.1|32688.2|32668.2|32685.8|32665.8|15
1640871760000|2021-12-30 13:42:40|32686.8|32666.8|32686.8|32666.8|32686.8|32666.8|32685.8|32665.8|12
1640871770000|2021-12-30 13:42:50|32686.2|32666.2|32685.7|32665.7|32688.2|32668.2|32684.7|32664.7|13
1640871780000|2021-12-30 13:43:00|32685.3|32665.3|32694.3|32674.3|32694.3|32674.3|32685.3|32665.3|28
1640871790000|2021-12-30 13:43:10|32694.8|32674.8|32695.6|32675.6|32695.6|32675.6|32693.4|32673.4|25
1640871800000|2021-12-30 13:43:20|32696|32676|32705.3|32685.3|32722|32685.3|32694.4|32667.9|34
1640871810000|2021-12-30 13:43:30|32705.1|32685.1|32704.5|32684.5|32705.2|32685.2|32704|32684|25
1640871820000|2021-12-30 13:43:40|32704.8|32684.8|32705.3|32685.3|32706.2|32686.2|32704|32684|20
1640871830000|2021-12-30 13:43:50|32705.2|32685.2|32707.1|32687.1|32707.3|32687.3|32704.7|32684.7|19
1640871840000|2021-12-30 13:44:00|32706.6|32686.6|32713.5|32663.5|32713.5|32687.4|32697.9|32663|25
1640871850000|2021-12-30 13:44:10|32713.9|32663.9|32702.8|32682.8|32713.9|32684.9|32699|32663.9|26
1640871860000|2021-12-30 13:44:20|32702.9|32682.9|32702.3|32682.3|32703.3|32683.3|32701.8|32681.8|25
1640871870000|2021-12-30 13:44:30|32702.1|32682.1|32700.7|32680.7|32703|32683|32700.7|32680.7|18
1640871880000|2021-12-30 13:44:40|32700.5|32680.5|32702.4|32682.4|32702.4|32682.4|32700.5|32680.5|28
1640871890000|2021-12-30 13:44:50|32702.8|32682.8|32701.3|32681.3|32703.2|32683.2|32701|32681|19
1640871900000|2021-12-30 13:45:00|32701.4|32681.4|32690.9|32670.9|32706.1|32681.4|32690.3|32656|28
1640871910000|2021-12-30 13:45:10|32691.1|32671.1|32689.8|32669.8|32691.1|32671.1|32689.8|32669.8|15
1640871920000|2021-12-30 13:45:20|32690.1|32670.1|32688.4|32668.4|32690.1|32670.1|32688.2|32668.2|20
1640871930000|2021-12-30 13:45:30|32688.3|32668.3|32691.4|32671.4|32706.8|32671.9|32688.3|32656.4|21
1640871940000|2021-12-30 13:45:40|32691.1|32671.1|32686.9|32666.9|32691.1|32671.1|32686.9|32666.9|19
1640871950000|2021-12-30 13:45:50|32687.6|32667.6|32703.1|32653.1|32705.8|32667.6|32685.4|32652.4|28
1640871960000|2021-12-30 13:46:00|32703.3|32653.3|32699.6|32649.6|32703.4|32653.4|32699.6|32649.6|17
1640871970000|2021-12-30 13:46:10|32700.2|32650.2|32700.8|32650.8|32700.8|32665.8|32684.2|32647.5|25
1640871980000|2021-12-30 13:46:20|32700.7|32650.7|32684.6|32664.6|32701.4|32664.6|32682.8|32647.8|17
1640871990000|2021-12-30 13:46:30|32684.4|32664.4|32684.6|32664.6|32699.9|32664.9|32682.4|32647.8|16
1640872000000|2021-12-30 13:46:40|32684.5|32664.5|32684.3|32664.3|32684.5|32664.5|32682.3|32662.3|15
1640872010000|2021-12-30 13:46:50|32684.2|32664.2|32683.6|32663.6|32685.4|32665.4|32683.6|32663.6|17
1640872020000|2021-12-30 13:47:00|32683.5|32663.5|32698.8|32648.8|32699.6|32664.4|32681.7|32646.5|25
1640872030000|2021-12-30 13:47:10|32698.6|32648.6|32698.9|32648.9|32699.2|32664.3|32681.9|32648.4|22
1640872040000|2021-12-30 13:47:20|32699|32649|32698.8|32648.8|32699.6|32649.6|32696|32646|19
1640872050000|2021-12-30 13:47:30|32699|32649|32685.6|32665.6|32699.4|32665.6|32685.5|32648.7|14
1640872060000|2021-12-30 13:47:40|32685.7|32665.7|32687.2|32667.2|32689|32669|32684|32664|19
1640872070000|2021-12-30 13:47:50|32687.3|32667.3|32691.1|32671.1|32704.7|32671.4|32687.3|32653.7|29
1640872080000|2021-12-30 13:48:00|32691|32671|32693.4|32673.4|32710.7|32674.7|32690.6|32660.3|18
1640872090000|2021-12-30 13:48:10|32693.3|32673.3|32703.8|32653.8|32707.7|32673.9|32693.1|32652.9|30
1640872100000|2021-12-30 13:48:20|32703.4|32653.4|32690.7|32670.7|32703.7|32670.7|32688.5|32653.2|21
1640872110000|2021-12-30 13:48:30|32690.8|32670.8|32692.7|32672.7|32692.7|32672.7|32690.4|32670.4|16
1640872120000|2021-12-30 13:48:40|32692.8|32672.8|32693.2|32673.2|32694.4|32674.4|32692.8|32672.8|10
1640872130000|2021-12-30 13:48:50|32693.3|32673.3|32694|32674|32694.6|32674.6|32691|32671|22
1640872140000|2021-12-30 13:49:00|32693.9|32673.9|32709.7|32659.7|32710|32674.6|32692.8|32659.7|17
1640872150000|2021-12-30 13:49:10|32709.6|32659.6|32693.5|32673.5|32709.6|32673.6|32692.7|32657.8|15
1640872160000|2021-12-30 13:49:20|32695.4|32675.4|32695.3|32675.3|32695.8|32675.8|32694.7|32674.7|13
1640872170000|2021-12-30 13:49:30|32695.4|32675.4|32714|32664|32714.3|32679.9|32695.3|32663.2|23
1640872180000|2021-12-30 13:49:40|32713.6|32663.6|32700.2|32680.2|32714.3|32681.7|32698.7|32663.6|25
1640872190000|2021-12-30 13:49:50|32700.6|32680.6|32700.2|32680.2|32701.6|32681.6|32700|32680|17
1640872200000|2021-12-30 13:50:00|32700.3|32680.3|32704.1|32684.1|32705.6|32685.6|32699.4|32679.4|25
1640872210000|2021-12-30 13:50:10|32704.3|32684.3|32705.5|32685.5|32706.3|32686.3|32703.9|32683.9|24
1640872220000|2021-12-30 13:50:20|32705.3|32685.3|32707.3|32687.3|32720.5|32688.6|32705.2|32669.9|31
1640872230000|2021-12-30 13:50:30|32707.9|32687.9|32710.3|32690.3|32710.3|32690.3|32707.9|32687.9|25
1640872240000|2021-12-30 13:50:40|32710|32690|32726|32676|32726|32690.2|32708.3|32676|29
1640872250000|2021-12-30 13:50:50|32710.9|32690.9|32711.4|32691.4|32712.4|32692.4|32709.5|32689.5|19
1640872260000|2021-12-30 13:51:00|32710.6|32690.6|32723.8|32673.8|32725.2|32691.7|32708.6|32673.8|26
1640872270000|2021-12-30 13:51:10|32723.9|32673.9|32712.3|32692.3|32724|32692.8|32708.4|32673.8|21
1640872280000|2021-12-30 13:51:20|32711.7|32691.7|32712.9|32692.9|32714.6|32694.6|32711.7|32691.7|27
1640872290000|2021-12-30 13:51:30|32714.2|32694.2|32728.6|32678.6|32730|32695.2|32711.9|32678.6|32
1640872300000|2021-12-30 13:51:40|32728.7|32678.7|32713.3|32693.3|32728.7|32693.7|32712.7|32678.7|21
1640872310000|2021-12-30 13:51:50|32712.8|32692.8|32721.1|32701.1|32734.1|32701.1|32712.7|32678.6|27
1640872320000|2021-12-30 13:52:00|32738.5|32688.5|32737.8|32687.8|32738.5|32701.6|32721.6|32684.8|30
1640872330000|2021-12-30 13:52:10|32737.6|32687.6|32721.2|32701.2|32737.6|32702.4|32719.1|32687.1|30
1640872340000|2021-12-30 13:52:20|32719.7|32699.7|32718.7|32698.7|32721.3|32701.3|32718.3|32698.3|18
1640872350000|2021-12-30 13:52:30|32719.8|32699.8|32721.6|32701.6|32721.8|32701.8|32719.5|32699.5|23
1640872360000|2021-12-30 13:52:40|32721.4|32701.4|32721|32701|32721.9|32701.9|32720.7|32700.7|21
1640872370000|2021-12-30 13:52:50|32720.9|32700.9|32737.7|32687.7|32737.9|32703.2|32719.8|32687.5|23
1640872380000|2021-12-30 13:53:00|32737.3|32687.3|32723.9|32703.9|32738.4|32704.9|32721.2|32687.2|24
1640872390000|2021-12-30 13:53:10|32723.7|32703.7|32723|32703|32724.5|32704.5|32722.4|32702.4|19
1640872400000|2021-12-30 13:53:20|32722.9|32702.9|32730|32710|32745.9|32710|32722.8|32693|23
1640872410000|2021-12-30 13:53:30|32729.9|32709.9|32728.8|32708.8|32745.4|32710.1|32726.2|32692.1|29
1640872420000|2021-12-30 13:53:40|32728.6|32708.6|32728.7|32708.7|32730.2|32710.2|32727.6|32707.6|23
1640872430000|2021-12-30 13:53:50|32728.8|32708.8|32728.8|32708.8|32729.7|32709.7|32726.8|32706.8|28
1640872440000|2021-12-30 13:54:00|32728.5|32708.5|32732.5|32712.5|32747.5|32714|32728.5|32697.5|28
1640872450000|2021-12-30 13:54:10|32732.4|32712.4|32736.9|32716.9|32737.8|32717.8|32731.7|32711.7|27
1640872460000|2021-12-30 13:54:20|32736.8|32716.8|32736.6|32716.6|32738|32718|32735.1|32715.1|22
1640872470000|2021-12-30 13:54:30|32736.5|32716.5|32736.5|32716.5|32737|32717|32736.2|32716.2|18
1640872480000|2021-12-30 13:54:40|32736.3|32716.3|32737.8|32717.8|32738.4|32718.4|32735.5|32715.5|19
1640872490000|2021-12-30 13:54:50|32738.2|32718.2|32736.7|32716.7|32738.2|32718.2|32735.3|32715.3|22
1640872500000|2021-12-30 13:55:00|32739.4|32719.4|32738.2|32718.2|32739.4|32719.4|32736.3|32716.3|28
1640872510000|2021-12-30 13:55:10|32738.1|32718.1|32740.2|32720.2|32756.2|32720.2|32738.1|32703.9|22
1640872520000|2021-12-30 13:55:20|32740.3|32720.3|32742.9|32722.9|32743.3|32723.3|32739.8|32719.8|29
1640872530000|2021-12-30 13:55:30|32742.1|32722.1|32761.6|32711.6|32763.2|32726.7|32742.1|32710|30
1640872540000|2021-12-30 13:55:40|32760.5|32710.5|32749.4|32729.4|32763.7|32729.7|32743.3|32710.2|31
1640872550000|2021-12-30 13:55:50|32749.3|32729.3|32749.1|32729.1|32749.3|32729.3|32747.4|32727.4|23
1640872560000|2021-12-30 13:56:00|32748.9|32728.9|32750.3|32730.3|32751.6|32731.6|32747.1|32727.1|30
1640872570000|2021-12-30 13:56:10|32750.4|32730.4|32768|32718|32768|32732|32750.4|32715.3|22
1640872580000|2021-12-30 13:56:20|32769.2|32719.2|32771.9|32721.9|32774.3|32737.7|32752|32717.7|37
1640872590000|2021-12-30 13:56:30|32773.2|32723.2|32773.8|32723.8|32775.1|32740.3|32758.3|32722.5|34
1640872600000|2021-12-30 13:56:40|32773.6|32723.6|32768.6|32718.6|32774|32724|32768.6|32718.6|27
1640872610000|2021-12-30 13:56:50|32768.9|32718.9|32752|32732|32769|32733.1|32749.6|32716.6|34
1640872620000|2021-12-30 13:57:00|32752.1|32732.1|32751.5|32731.5|32753.6|32733.6|32751.5|32731.5|27
1640872630000|2021-12-30 13:57:10|32751.7|32731.7|32751.9|32731.9|32752.2|32732.2|32750.2|32730.2|21
1640872640000|2021-12-30 13:57:20|32752.5|32732.5|32751|32731|32768.8|32732.6|32749.3|32717.3|28
1640872650000|2021-12-30 13:57:30|32749.8|32729.8|32755|32735|32770.2|32736.1|32749.8|32719.6|35
1640872660000|2021-12-30 13:57:40|32756.5|32736.5|32781.3|32731.3|32782.2|32745.3|32756|32722.2|36
1640872670000|2021-12-30 13:57:50|32765.7|32745.7|32783.2|32733.2|32785.6|32751.3|32764.7|32733.1|36
1640872680000|2021-12-30 13:58:00|32783.3|32733.3|32789.6|32739.6|32789.6|32753|32771.2|32733|37
1640872690000|2021-12-30 13:58:10|32789.8|32739.8|32789.6|32739.6|32791.2|32756.5|32775.4|32739.3|32
1640872700000|2021-12-30 13:58:20|32787.2|32737.2|32791.3|32741.3|32792|32742|32787.2|32737.2|34
1640872710000|2021-12-30 13:58:30|32776.4|32756.4|32779.3|32759.3|32779.8|32759.8|32776.4|32756.4|32
1640872720000|2021-12-30 13:58:40|32779.4|32759.4|32782.3|32762.3|32783.5|32763.5|32778.7|32758.7|29
1640872730000|2021-12-30 13:58:50|32782.6|32762.6|32784.7|32764.7|32785.6|32765.6|32782.5|32762.5|34
1640872740000|2021-12-30 13:59:00|32784.8|32764.8|32785|32765|32785.6|32765.6|32783.3|32763.3|29
1640872750000|2021-12-30 13:59:10|32784.8|32764.8|32789.7|32769.7|32790|32770|32784.5|32764.5|31
1640872760000|2021-12-30 13:59:20|32789.6|32769.6|32777.1|32757.1|32795.4|32770.4|32776.4|32743.3|33
1640872770000|2021-12-30 13:59:30|32777.2|32757.2|32781.2|32761.2|32781.2|32761.2|32777.2|32757.2|30
1640872780000|2021-12-30 13:59:40|32781.3|32761.3|32782.7|32762.7|32783.2|32763.2|32781|32761|24
1640872790000|2021-12-30 13:59:50|32783|32763|32781.6|32761.6|32783.9|32763.9|32779.6|32759.6|29
1640872800000|2021-12-30 14:00:00|32781.4|32761.4|32772.1|32752.1|32791|32761.4|32769.8|32741|35
1640872810000|2021-12-30 14:00:10|32771.8|32751.8|32776.2|32756.2|32776.2|32756.2|32771.5|32751.5|28
1640872820000|2021-12-30 14:00:20|32776.3|32756.3|32779.5|32759.5|32780|32760|32776.3|32756.3|21
1640872830000|2021-12-30 14:00:30|32779.7|32759.7|32782.5|32762.5|32783.2|32763.2|32779.7|32759.7|27
1640872840000|2021-12-30 14:00:40|32783.3|32763.3|32786|32766|32801.5|32767.1|32782.5|32749.9|31
1640872850000|2021-12-30 14:00:50|32785.5|32765.5|32789.1|32769.1|32791.3|32771.3|32785.5|32765.5|31
1640872860000|2021-12-30 14:01:00|32788.7|32768.7|32787.9|32767.9|32788.9|32768.9|32785.7|32765.7|30
1640872870000|2021-12-30 14:01:10|32788.4|32768.4|32791.6|32771.6|32792.6|32772.6|32787.9|32767.9|33
1640872880000|2021-12-30 14:01:20|32791.2|32771.2|32792.2|32772.2|32793.3|32773.3|32791.1|32771.1|24
1640872890000|2021-12-30 14:01:30|32792.9|32772.9|32791.8|32771.8|32793.1|32773.1|32791.4|32771.4|26
1640872900000|2021-12-30 14:01:40|32791.7|32771.7|32791.1|32771.1|32791.8|32771.8|32790.7|32770.7|20
1640872910000|2021-12-30 14:01:50|32791.7|32771.7|32791.5|32771.5|32791.9|32771.9|32790.8|32770.8|24
1640872920000|2021-12-30 14:02:00|32792.2|32772.2|32792.7|32772.7|32793.8|32773.8|32790.8|32770.8|22
1640872930000|2021-12-30 14:02:10|32792.2|32772.2|32791.9|32771.9|32806.9|32773.8|32790.1|32755.8|32
1640872940000|2021-12-30 14:02:20|32791.3|32771.3|32790.9|32770.9|32791.6|32771.6|32788.5|32768.5|29
1640872950000|2021-12-30 14:02:30|32791.3|32771.3|32786.1|32766.1|32792|32772|32785.3|32765.3|32
1640872960000|2021-12-30 14:02:40|32786.5|32766.5|32786.3|32766.3|32800.2|32767|32782.9|32750.2|35
1640872970000|2021-12-30 14:02:50|32785.7|32765.7|32800.6|32750.6|32800.9|32766.1|32784.5|32748.8|32
1640872980000|2021-12-30 14:03:00|32799.5|32749.5|32797.4|32747.4|32799.5|32749.5|32796.9|32746.9|25
1640872990000|2021-12-30 14:03:10|32795.6|32745.6|32779.4|32759.4|32798|32762.5|32776.9|32744.9|27
1640873000000|2021-12-30 14:03:20|32779.7|32759.7|32782|32762|32798.7|32762.6|32779.3|32745.5|33
1640873010000|2021-12-30 14:03:30|32781.8|32761.8|32778.9|32758.9|32798.8|32763.5|32778.9|32745.1|18
1640873020000|2021-12-30 14:03:40|32779.2|32759.2|32780.5|32760.5|32795.7|32761.8|32779.2|32744.8|20
1640873030000|2021-12-30 14:03:50|32780.2|32760.2|32781.5|32761.5|32781.7|32761.7|32780.1|32760.1|22
1640873040000|2021-12-30 14:04:00|32780.9|32760.9|32784.7|32764.7|32785.4|32765.4|32780.9|32760.9|22
1640873050000|2021-12-30 14:04:10|32784.9|32764.9|32783.6|32763.6|32798.8|32765.1|32782.3|32747.4|23
1640873060000|2021-12-30 14:04:20|32783.3|32763.3|32785.8|32765.8|32802.2|32766.7|32783.2|32749.9|21
1640873070000|2021-12-30 14:04:30|32786.5|32766.5|32787.9|32767.9|32803.6|32768.9|32786.3|32752.1|28
1640873080000|2021-12-30 14:04:40|32788.2|32768.2|32790.5|32770.5|32790.5|32770.5|32787.8|32767.8|21
1640873090000|2021-12-30 14:04:50|32790.2|32770.2|32787|32767|32790.2|32770.2|32786.6|32766.6|24
1640873100000|2021-12-30 14:05:00|32787.1|32767.1|32786|32766|32788.5|32768.5|32785.9|32765.9|25
1640873110000|2021-12-30 14:05:10|32785.6|32765.6|32797|32747|32797|32767.7|32785.4|32747|17
1640873120000|2021-12-30 14:05:20|32784.1|32764.1|32780.6|32760.6|32784.5|32764.5|32780.4|32760.4|30
1640873130000|2021-12-30 14:05:30|32780.7|32760.7|32794.6|32744.6|32795|32760.7|32779.5|32744.6|21
1640873140000|2021-12-30 14:05:40|32794.4|32744.4|32796.1|32746.1|32796.1|32746.1|32794|32744|23
1640873150000|2021-12-30 14:05:50|32795.8|32745.8|32784.7|32764.7|32800.1|32765|32783.9|32745.8|19
1640873160000|2021-12-30 14:06:00|32784.6|32764.6|32781.3|32761.3|32784.9|32764.9|32779.8|32759.8|21
1640873170000|2021-12-30 14:06:10|32780.8|32760.8|32782.5|32762.5|32797.9|32763.4|32780.6|32746.7|23
1640873180000|2021-12-30 14:06:20|32782.4|32762.4|32777.9|32757.9|32795.2|32762.5|32777.9|32742.9|25
1640873190000|2021-12-30 14:06:30|32776.6|32756.6|32776.2|32756.2|32776.9|32756.9|32775.6|32755.6|20
1640873200000|2021-12-30 14:06:40|32776.4|32756.4|32776.4|32756.4|32776.8|32756.8|32776.1|32756.1|17
1640873210000|2021-12-30 14:06:50|32776.3|32756.3|32778.6|32758.6|32780.4|32760.4|32776.2|32756.2|26
1640873220000|2021-12-30 14:07:00|32779|32759|32779.7|32759.7|32797|32763.4|32779|32744.6|23
1640873230000|2021-12-30 14:07:10|32781.3|32761.3|32776.6|32756.6|32796.4|32761.5|32776.6|32745|30
1640873240000|2021-12-30 14:07:20|32776.7|32756.7|32791.2|32741.2|32791.5|32756.8|32776|32741|14
1640873250000|2021-12-30 14:07:30|32791.3|32741.3|32776.1|32756.1|32791.4|32758.2|32776.1|32741.2|17
1640873260000|2021-12-30 14:07:40|32776.3|32756.3|32777.5|32757.5|32777.7|32757.7|32775.2|32755.2|18
1640873270000|2021-12-30 14:07:50|32777.8|32757.8|32776.3|32756.3|32790.8|32757.8|32775.2|32740.3|28
1640873280000|2021-12-30 14:08:00|32776.5|32756.5|32774.2|32754.2|32778.3|32758.3|32774.2|32754.2|25
1640873290000|2021-12-30 14:08:10|32774.1|32754.1|32788.1|32738.1|32789.5|32754.1|32772.9|32738.1|25
1640873300000|2021-12-30 14:08:20|32788.2|32738.2|32773.3|32753.3|32788.9|32753.6|32773.2|32738.2|13
1640873310000|2021-12-30 14:08:30|32773.4|32753.4|32775.3|32755.3|32776.9|32756.9|32773.4|32753.4|22
1640873320000|2021-12-30 14:08:40|32775.4|32755.4|32775.2|32755.2|32776.6|32756.6|32775.1|32755.1|19
1640873330000|2021-12-30 14:08:50|32775.4|32755.4|32772.6|32752.6|32775.8|32755.8|32771.8|32751.8|32
1640873340000|2021-12-30 14:09:00|32772.5|32752.5|32771.9|32751.9|32784.6|32752.8|32769.9|32733.1|34
1640873350000|2021-12-30 14:09:10|32771.6|32751.6|32772.3|32752.3|32772.8|32752.8|32771|32751|29
1640873360000|2021-12-30 14:09:20|32772.7|32752.7|32765.6|32745.6|32772.7|32752.7|32765.6|32745.6|29
1640873370000|2021-12-30 14:09:30|32765.2|32745.2|32765.5|32745.5|32767|32747|32764.9|32744.9|23
1640873380000|2021-12-30 14:09:40|32765.9|32745.9|32762.1|32742.1|32779.2|32747|32761.5|32726.5|20
1640873390000|2021-12-30 14:09:50|32762.4|32742.4|32764.5|32744.5|32764.6|32744.6|32761.8|32741.8|20
1640873400000|2021-12-30 14:10:00|32764.3|32744.3|32765.3|32745.3|32765.4|32745.4|32764|32744|18
1640873410000|2021-12-30 14:10:10|32765.5|32745.5|32761.5|32741.5|32765.6|32745.6|32760.7|32740.7|28
1640873420000|2021-12-30 14:10:20|32760.9|32740.9|32762.3|32742.3|32762.5|32742.5|32758.7|32738.7|29
1640873430000|2021-12-30 14:10:30|32762.5|32742.5|32762.9|32742.9|32764.2|32744.2|32762.2|32742.2|27
1640873440000|2021-12-30 14:10:40|32763.6|32743.6|32765.8|32745.8|32766|32746|32762.8|32742.8|21
1640873450000|2021-12-30 14:10:50|32765.9|32745.9|32763.2|32743.2|32766.4|32746.4|32763.1|32743.1|26
1640873460000|2021-12-30 14:11:00|32763.1|32743.1|32776|32726|32776.9|32743.3|32762.9|32726|15
1640873470000|2021-12-30 14:11:10|32776.1|32726.1|32760.7|32740.7|32776.5|32742.1|32759.4|32726.1|22
1640873480000|2021-12-30 14:11:20|32761.3|32741.3|32758|32738|32761.3|32741.3|32758|32738|17
1640873490000|2021-12-30 14:11:30|32757.7|32737.7|32758.3|32738.3|32771.9|32738.3|32755.3|32721.2|22
1640873500000|2021-12-30 14:11:40|32758.1|32738.1|32755.1|32735.1|32758.6|32738.6|32755|32735|21
1640873510000|2021-12-30 14:11:50|32753.9|32733.9|32755.3|32735.3|32755.3|32735.3|32753.7|32733.7|17
1640873520000|2021-12-30 14:12:00|32755.1|32735.1|32752.9|32732.9|32755.7|32735.7|32752.3|32732.3|24
1640873530000|2021-12-30 14:12:10|32753.6|32733.6|32758.5|32738.5|32759.4|32739.4|32752.9|32732.9|30
1640873540000|2021-12-30 14:12:20|32758.1|32738.1|32756.7|32736.7|32758.7|32738.7|32756.7|32736.7|20
1640873550000|2021-12-30 14:12:30|32758.2|32738.2|32760.3|32740.3|32760.5|32740.5|32758.2|32738.2|22
1640873560000|2021-12-30 14:12:40|32760.5|32740.5|32761.2|32741.2|32761.5|32741.5|32759.7|32739.7|14
1640873570000|2021-12-30 14:12:50|32760.6|32740.6|32760.5|32740.5|32760.7|32740.7|32760.4|32740.4|11
1640873580000|2021-12-30 14:13:00|32760.6|32740.6|32761.5|32741.5|32764.7|32744.7|32760.6|32740.6|20
1640873590000|2021-12-30 14:13:10|32761.4|32741.4|32761.5|32741.5|32761.6|32741.6|32761.2|32741.2|9
1640873600000|2021-12-30 14:13:20|32761.7|32741.7|32760.4|32740.4|32761.7|32741.7|32759.1|32739.1|24
1640873610000|2021-12-30 14:13:30|32759.9|32739.9|32760.2|32740.2|32760.7|32740.7|32759.9|32739.9|24
1640873620000|2021-12-30 14:13:40|32760|32740|32759.4|32739.4|32760.4|32740.4|32759.4|32739.4|11
1640873630000|2021-12-30 14:13:50|32759.3|32739.3|32761.7|32741.7|32762.1|32742.1|32759.2|32739.2|18
1640873640000|2021-12-30 14:14:00|32762.1|32742.1|32761.2|32741.2|32777|32743.7|32760.6|32727|22
1640873650000|2021-12-30 14:14:10|32761.3|32741.3|32774.7|32724.7|32774.7|32741.3|32759.6|32724.3|18
1640873660000|2021-12-30 14:14:20|32774.6|32724.6|32774.6|32724.6|32775.4|32725.4|32774.3|32724.3|10
1640873670000|2021-12-30 14:14:30|32774|32724|32759.9|32739.9|32774.4|32740.3|32759.7|32724|16
1640873680000|2021-12-30 14:14:40|32759.8|32739.8|32761.4|32741.4|32762.3|32742.3|32759.5|32739.5|20
1640873690000|2021-12-30 14:14:50|32761.6|32741.6|32755.8|32735.8|32761.6|32741.6|32755.8|32735.8|25
1640873700000|2021-12-30 14:15:00|32755.9|32735.9|32758.4|32738.4|32758.8|32738.8|32755.9|32735.9|23
1640873710000|2021-12-30 14:15:10|32758.5|32738.5|32757.9|32737.9|32758.5|32738.5|32757.7|32737.7|14
1640873720000|2021-12-30 14:15:20|32758|32738|32756.8|32736.8|32758.3|32738.3|32756.8|32736.8|17
1640873730000|2021-12-30 14:15:30|32757|32737|32756.9|32736.9|32757|32737|32756.7|32736.7|10
1640873740000|2021-12-30 14:15:40|32757|32737|32758.4|32738.4|32759.2|32739.2|32757|32737|16
1640873750000|2021-12-30 14:15:50|32758.7|32738.7|32759.3|32739.3|32759.9|32739.9|32758.2|32738.2|15
1640873760000|2021-12-30 14:16:00|32758.9|32738.9|32762.1|32742.1|32762.4|32742.4|32758.3|32738.3|28
1640873770000|2021-12-30 14:16:10|32762.2|32742.2|32762.9|32742.9|32763.4|32743.4|32761.6|32741.6|17
1640873780000|2021-12-30 14:16:20|32763|32743|32764.4|32744.4|32764.7|32744.7|32762.5|32742.5|15
1640873790000|2021-12-30 14:16:30|32764.5|32744.5|32766.7|32746.7|32782.5|32747.4|32764.5|32732.5|29
1640873800000|2021-12-30 14:16:40|32766.3|32746.3|32764.4|32744.4|32766.3|32746.3|32763.3|32743.3|21
1640873810000|2021-12-30 14:16:50|32764.7|32744.7|32766.4|32746.4|32767.4|32747.4|32764.7|32744.7|19
1640873820000|2021-12-30 14:17:00|32766.3|32746.3|32768.4|32748.4|32768.9|32748.9|32766.2|32746.2|18
1640873830000|2021-12-30 14:17:10|32768.1|32748.1|32766.6|32746.6|32768.1|32748.1|32766|32746|11
1640873840000|2021-12-30 14:17:20|32766.7|32746.7|32762.9|32742.9|32767.3|32747.3|32762.2|32742.2|26
1640873850000|2021-12-30 14:17:30|32763.3|32743.3|32762.6|32742.6|32763.3|32743.3|32761.1|32741.1|20
1640873860000|2021-12-30 14:17:40|32762.7|32742.7|32762.9|32742.9|32763|32743|32761.6|32741.6|17
1640873870000|2021-12-30 14:17:50|32762.8|32742.8|32763|32743|32763.1|32743.1|32762.1|32742.1|13
1640873880000|2021-12-30 14:18:00|32762.9|32742.9|32762.5|32742.5|32763.1|32743.1|32759.5|32739.5|15
1640873890000|2021-12-30 14:18:10|32762.1|32742.1|32760.8|32740.8|32762.6|32742.6|32759.5|32739.5|16
1640873900000|2021-12-30 14:18:20|32760.7|32740.7|32758.5|32738.5|32776.6|32741|32758|32726.2|19
1640873910000|2021-12-30 14:18:30|32759.4|32739.4|32755.9|32735.9|32759.4|32739.4|32755.8|32735.8|21
1640873920000|2021-12-30 14:18:40|32755.6|32735.6|32755.5|32735.5|32755.9|32735.9|32755.5|32735.5|9
1640873930000|2021-12-30 14:18:50|32755.4|32735.4|32753.7|32733.7|32768.9|32735.6|32753.3|32718.5|16
1640873940000|2021-12-30 14:19:00|32753.8|32733.8|32751.9|32731.9|32754.2|32734.2|32751.8|32731.8|18
1640873950000|2021-12-30 14:19:10|32752.2|32732.2|32752.1|32732.1|32753.6|32733.6|32752.1|32732.1|16
1640873960000|2021-12-30 14:19:20|32751.9|32731.9|32748.8|32728.8|32751.9|32731.9|32748.8|32728.8|18
1640873970000|2021-12-30 14:19:30|32748.5|32728.5|32749.6|32729.6|32750.4|32730.4|32748.4|32728.4|21
1640873980000|2021-12-30 14:19:40|32749.5|32729.5|32747.6|32727.6|32750.3|32730.3|32747.6|32727.6|14
1640873990000|2021-12-30 14:19:50|32747.4|32727.4|32745.4|32725.4|32747.4|32727.4|32745.2|32725.2|19
1640874000000|2021-12-30 14:20:00|32745.8|32725.8|32742.8|32722.8|32746.2|32726.2|32742.8|32722.8|27
1640874010000|2021-12-30 14:20:10|32743.5|32723.5|32740.6|32720.6|32755|32724.3|32739.5|32703.8|30
1640874020000|2021-12-30 14:20:20|32740.4|32720.4|32739.1|32719.1|32741.1|32721.1|32739.1|32719.1|23
1640874030000|2021-12-30 14:20:30|32739|32719|32738.1|32718.1|32739|32719|32737.8|32717.8|18
1640874040000|2021-12-30 14:20:40|32738|32718|32740.9|32720.9|32741.2|32721.2|32738|32718|21
1640874050000|2021-12-30 14:20:50|32741|32721|32739.1|32719.1|32756.1|32724|32739.1|32706.1|29
1640874060000|2021-12-30 14:21:00|32739.2|32719.2|32751.3|32701.3|32752.8|32719.8|32736.8|32700.4|25
1640874070000|2021-12-30 14:21:10|32751.1|32701.1|32739.6|32719.6|32754|32720.7|32736.9|32700.6|24
1640874080000|2021-12-30 14:21:20|32739.8|32719.8|32736.5|32716.5|32739.8|32719.8|32736.4|32716.4|22
1640874090000|2021-12-30 14:21:30|32736.2|32716.2|32736.5|32716.5|32737.3|32717.3|32736.1|32716.1|20
1640874100000|2021-12-30 14:21:40|32736.4|32716.4|32737.2|32717.2|32738.9|32718.9|32736.4|32716.4|21
1640874110000|2021-12-30 14:21:50|32737.9|32717.9|32736.8|32716.8|32737.9|32717.9|32736|32716|23
1640874120000|2021-12-30 14:22:00|32737|32717|32736.4|32716.4|32737|32717|32735.6|32715.6|15
1640874130000|2021-12-30 14:22:10|32736.6|32716.6|32738.3|32718.3|32738.3|32718.3|32736|32716|20
1640874140000|2021-12-30 14:22:20|32738.1|32718.1|32752.9|32702.9|32753.4|32718.4|32738.1|32702.9|16
1640874150000|2021-12-30 14:22:30|32753.3|32703.3|32739.5|32719.5|32753.3|32720.9|32737.7|32703.3|23
1640874160000|2021-12-30 14:22:40|32740.1|32720.1|32737.6|32717.6|32753.7|32721.7|32737.3|32702.7|23
1640874170000|2021-12-30 14:22:50|32737.7|32717.7|32737.1|32717.1|32738.3|32718.3|32736.6|32716.6|17
1640874180000|2021-12-30 14:23:00|32736.9|32716.9|32736.4|32716.4|32753.2|32718.4|32735.5|32702|17
1640874190000|2021-12-30 14:23:10|32736.2|32716.2|32736.1|32716.1|32736.6|32716.6|32735.4|32715.4|20
1640874200000|2021-12-30 14:23:20|32735.8|32715.8|32736.2|32716.2|32736.3|32716.3|32735.8|32715.8|12
1640874210000|2021-12-30 14:23:30|32735.7|32715.7|32735.1|32715.1|32736.5|32716.5|32735.1|32715.1|8
1640874220000|2021-12-30 14:23:40|32735.3|32715.3|32736.5|32716.5|32736.5|32716.5|32735.3|32715.3|5
1640874230000|2021-12-30 14:23:50|32735.9|32715.9|32735.2|32715.2|32750.4|32715.9|32734.8|32700.3|11
1640874240000|2021-12-30 14:24:00|32735.4|32715.4|32735.8|32715.8|32735.9|32715.9|32735.4|32715.4|16
1640874250000|2021-12-30 14:24:10|32735.5|32715.5|32735.7|32715.7|32736.2|32716.2|32735.5|32715.5|12
1640874260000|2021-12-30 14:24:20|32735.9|32715.9|32736|32716|32736.1|32716.1|32735.2|32715.2|8
1640874270000|2021-12-30 14:24:30|32735.3|32715.3|32736.7|32716.7|32736.9|32716.9|32735.2|32715.2|10
1640874280000|2021-12-30 14:24:40|32736.2|32716.2|32747.2|32697.2|32749.5|32716.2|32731.2|32697.2|32
1640874290000|2021-12-30 14:24:50|32732.3|32712.3|32733.8|32713.8|32750.8|32714.3|32731.9|32699.1|24
1640874300000|2021-12-30 14:25:00|32733.5|32713.5|32733.2|32713.2|32733.6|32713.6|32730.6|32710.6|30
1640874310000|2021-12-30 14:25:10|32732.9|32712.9|32733.5|32713.5|32734.7|32714.7|32732.9|32712.9|15
1640874320000|2021-12-30 14:25:20|32733.7|32713.7|32733.9|32713.9|32734.2|32714.2|32732.9|32712.9|16
1640874330000|2021-12-30 14:25:30|32734.1|32714.1|32751.4|32701.4|32751.4|32716.9|32734.1|32701.4|19
1640874340000|2021-12-30 14:25:40|32750.7|32700.7|32735|32715|32750.7|32715.9|32734.5|32700.1|22
1640874350000|2021-12-30 14:25:50|32734.9|32714.9|32732.3|32712.3|32735.2|32715.2|32732.1|32712.1|21
1640874360000|2021-12-30 14:26:00|32732.6|32712.6|32732.1|32712.1|32732.6|32712.6|32731.7|32711.7|18
1640874370000|2021-12-30 14:26:10|32732.3|32712.3|32733.4|32713.4|32733.6|32713.6|32731.5|32711.5|20
1640874380000|2021-12-30 14:26:20|32733.5|32713.5|32733.2|32713.2|32733.7|32713.7|32732.5|32712.5|16
1640874390000|2021-12-30 14:26:30|32733.1|32713.1|32736.3|32716.3|32751.4|32716.3|32731.7|32700.3|24
1640874400000|2021-12-30 14:26:40|32735.9|32715.9|32731.4|32711.4|32736.2|32716.2|32731.4|32711.4|28
1640874410000|2021-12-30 14:26:50|32731.5|32711.5|32730.1|32710.1|32732|32712|32729.2|32709.2|25
1640874420000|2021-12-30 14:27:00|32730.3|32710.3|32730|32710|32746.4|32710.6|32729.6|32695.6|14
1640874430000|2021-12-30 14:27:10|32729.9|32709.9|32729.5|32709.5|32729.9|32709.9|32728.5|32708.5|12
1640874440000|2021-12-30 14:27:20|32730.1|32710.1|32731|32711|32731.3|32711.3|32730|32710|17
1640874450000|2021-12-30 14:27:30|32731.1|32711.1|32729.6|32709.6|32748.4|32712.8|32728.3|32696.5|24
1640874460000|2021-12-30 14:27:40|32744.9|32694.9|32728.3|32708.3|32745|32708.7|32727.9|32693|20
1640874470000|2021-12-30 14:27:50|32727.9|32707.9|32743.8|32693.8|32744.3|32708.6|32727.6|32693.5|15
1640874480000|2021-12-30 14:28:00|32743|32693|32728.4|32708.4|32743.9|32708.4|32727.4|32692.3|15
1640874490000|2021-12-30 14:28:10|32728.5|32708.5|32728.8|32708.8|32729.3|32709.3|32728.1|32708.1|14
1640874500000|2021-12-30 14:28:20|32726.8|32706.8|32727.8|32707.8|32729|32709|32726.5|32706.5|16
1640874510000|2021-12-30 14:28:30|32728.5|32708.5|32725.5|32705.5|32729.2|32709.2|32724.6|32704.6|22
1640874520000|2021-12-30 14:28:40|32725.3|32705.3|32723.2|32703.2|32740.4|32705.8|32723.2|32690.4|19
1640874530000|2021-12-30 14:28:50|32722.8|32702.8|32726.8|32706.8|32727.2|32707.2|32722.8|32702.8|23
1640874540000|2021-12-30 14:29:00|32726.9|32706.9|32726.3|32706.3|32727.3|32707.3|32725.7|32705.7|23
1640874550000|2021-12-30 14:29:10|32726.9|32706.9|32740.9|32690.9|32742.7|32707.5|32725|32690.4|19
1640874560000|2021-12-30 14:29:20|32741.1|32691.1|32724.2|32704.2|32741.1|32705.1|32723.1|32690.2|28
1640874570000|2021-12-30 14:29:30|32723.9|32703.9|32728.1|32708.1|32728.2|32708.2|32723.4|32703.4|23
1640874580000|2021-12-30 14:29:40|32726.7|32706.7|32726.2|32706.2|32741.4|32707.5|32726.2|32691.2|22
1640874590000|2021-12-30 14:29:50|32726|32706|32725.8|32705.8|32726.6|32706.6|32725.5|32705.5|20
1640874600000|2021-12-30 14:30:00|32726.2|32706.2|32727.3|32707.3|32729|32709|32726.2|32706.2|17
1640874610000|2021-12-30 14:30:10|32727.4|32707.4|32727|32707|32740.8|32710.1|32725.4|32690.8|26
1640874620000|2021-12-30 14:30:20|32726|32706|32726.3|32706.3|32741.8|32708.2|32725.8|32690|26
1640874630000|2021-12-30 14:30:30|32726.2|32706.2|32732.7|32712.7|32749.1|32713.2|32725.9|32698.2|28
1640874640000|2021-12-30 14:30:40|32732.6|32712.6|32733.6|32713.6|32734.1|32714.1|32732.5|32712.5|27
1640874650000|2021-12-30 14:30:50|32733.3|32713.3|32733.1|32713.1|32733.8|32713.8|32733|32713|18
1640874660000|2021-12-30 14:31:00|32732.4|32712.4|32734.3|32714.3|32734.3|32714.3|32731.8|32711.8|29
1640874670000|2021-12-30 14:31:10|32734.1|32714.1|32729.7|32709.7|32734.3|32714.3|32728.2|32708.2|33
1640874680000|2021-12-30 14:31:20|32729.4|32709.4|32725.2|32705.2|32731.3|32711.3|32724.9|32704.9|29
1640874690000|2021-12-30 14:31:30|32726.4|32706.4|32725.9|32705.9|32727.5|32707.5|32725.6|32705.6|25
1640874700000|2021-12-30 14:31:40|32726|32706|32726.7|32706.7|32727.6|32707.6|32725.7|32705.7|23
1640874710000|2021-12-30 14:31:50|32726.6|32706.6|32723.8|32703.8|32726.6|32706.6|32723.1|32703.1|29
1640874720000|2021-12-30 14:32:00|32723.7|32703.7|32721.8|32701.8|32725|32705|32720.4|32700.4|30
1640874730000|2021-12-30 14:32:10|32723.3|32703.3|32725.1|32705.1|32725.8|32705.8|32720.9|32700.9|30
1640874740000|2021-12-30 14:32:20|32724.6|32704.6|32725.6|32705.6|32742.2|32709.5|32724.6|32692.2|29
1640874750000|2021-12-30 14:32:30|32725.3|32705.3|32722.2|32702.2|32725.7|32705.7|32722.2|32702.2|29
1640874760000|2021-12-30 14:32:40|32720.4|32700.4|32718.2|32698.2|32734.4|32700.4|32718|32682.8|34
1640874770000|2021-12-30 14:32:50|32718|32698|32718.3|32698.3|32720.6|32700.6|32717.1|32697.1|28
1640874780000|2021-12-30 14:33:00|32718|32698|32719.4|32699.4|32719.5|32699.5|32717.5|32697.5|23
1640874790000|2021-12-30 14:33:10|32721.5|32701.5|32720.2|32700.2|32721.5|32701.5|32718.7|32698.7|25
1640874800000|2021-12-30 14:33:20|32720.4|32700.4|32735.1|32685.1|32736.1|32701.9|32718.3|32685.1|24
1640874810000|2021-12-30 14:33:30|32719.3|32699.3|32722.4|32702.4|32722.7|32702.7|32719.3|32699.3|34
1640874820000|2021-12-30 14:33:40|32722.6|32702.6|32723.6|32703.6|32724.1|32704.1|32722|32702|17
1640874830000|2021-12-30 14:33:50|32723.9|32703.9|32729.3|32709.3|32729.3|32709.3|32722.4|32702.4|24
1640874840000|2021-12-30 14:34:00|32728.4|32708.4|32729.5|32709.5|32743.2|32710.2|32727|32692.1|26
1640874850000|2021-12-30 14:34:10|32729.8|32709.8|32731.2|32711.2|32731.2|32711.2|32729.5|32709.5|26
1640874860000|2021-12-30 14:34:20|32731|32711|32744.4|32694.4|32744.4|32711.2|32729.6|32694.4|20
1640874870000|2021-12-30 14:34:30|32743.4|32693.4|32732.9|32712.9|32743.4|32713.7|32729.5|32693.4|28
1640874880000|2021-12-30 14:34:40|32732.3|32712.3|32730.1|32710.1|32732.8|32712.8|32728.6|32708.6|23
1640874890000|2021-12-30 14:34:50|32729.5|32709.5|32727.7|32707.7|32729.5|32709.5|32727.3|32707.3|20
1640874900000|2021-12-30 14:35:00|32727.9|32707.9|32726.9|32706.9|32727.9|32707.9|32726|32706|23
1640874910000|2021-12-30 14:35:10|32726.7|32706.7|32725.1|32705.1|32727.9|32707.9|32725.1|32705.1|19
1640874920000|2021-12-30 14:35:20|32726.3|32706.3|32729.5|32709.5|32729.8|32709.8|32726.3|32706.3|17
1640874930000|2021-12-30 14:35:30|32729.2|32709.2|32736.8|32716.8|32752.3|32717|32729.2|32700.8|29
1640874940000|2021-12-30 14:35:40|32736.6|32716.6|32735.9|32715.9|32737.8|32717.8|32735.5|32715.5|27
1640874950000|2021-12-30 14:35:50|32735.8|32715.8|32734.9|32714.9|32735.8|32715.8|32734.3|32714.3|21
1640874960000|2021-12-30 14:36:00|32734.2|32714.2|32734.7|32714.7|32735.1|32715.1|32732.4|32712.4|33
1640874970000|2021-12-30 14:36:10|32734.1|32714.1|32733.8|32713.8|32734.9|32714.9|32731.9|32711.9|27
1640874980000|2021-12-30 14:36:20|32733.5|32713.5|32736.7|32716.7|32737.4|32717.4|32731.4|32711.4|30
1640874990000|2021-12-30 14:36:30|32737.3|32717.3|32742.8|32722.8|32743|32723|32737.3|32717.3|30
1640875000000|2021-12-30 14:36:40|32742.9|32722.9|32742.7|32722.7|32743.6|32723.6|32742.3|32722.3|23
1640875010000|2021-12-30 14:36:50|32741.9|32721.9|32742.2|32722.2|32743|32723|32741.4|32721.4|21
1640875020000|2021-12-30 14:37:00|32742|32722|32743|32723|32744.7|32724.7|32740.5|32720.5|21
1640875030000|2021-12-30 14:37:10|32742.9|32722.9|32742.6|32722.6|32742.9|32722.9|32741.5|32721.5|26
1640875040000|2021-12-30 14:37:20|32741.8|32721.8|32741.3|32721.3|32757|32722.4|32740.6|32707|29
1640875050000|2021-12-30 14:37:30|32741.8|32721.8|32741.1|32721.1|32742|32722|32740.8|32720.8|24
1640875060000|2021-12-30 14:37:40|32741.2|32721.2|32738.3|32718.3|32742|32722|32738.3|32718.3|22
1640875070000|2021-12-30 14:37:50|32738.1|32718.1|32740.4|32720.4|32755.9|32720.8|32738|32705.9|19
1640875080000|2021-12-30 14:38:00|32741.8|32721.8|32738.6|32718.6|32741.8|32721.8|32738|32718|24
1640875090000|2021-12-30 14:38:10|32738.3|32718.3|32738.7|32718.7|32738.9|32718.9|32738.2|32718.2|12
1640875100000|2021-12-30 14:38:20|32738.4|32718.4|32737.8|32717.8|32739.4|32719.4|32737.8|32717.8|11
1640875110000|2021-12-30 14:38:30|32737.7|32717.7|32738.8|32718.8|32739.3|32719.3|32737.7|32717.7|9
1640875120000|2021-12-30 14:38:40|32739.2|32719.2|32739.7|32719.7|32740.1|32720.1|32737.9|32717.9|16
1640875130000|2021-12-30 14:38:50|32739.9|32719.9|32738.7|32718.7|32740.1|32720.1|32738.7|32718.7|10
1640875140000|2021-12-30 14:39:00|32738.3|32718.3|32739.2|32719.2|32739.5|32719.5|32737.7|32717.7|23
1640875150000|2021-12-30 14:39:10|32738.3|32718.3|32738.5|32718.5|32739|32719|32738.2|32718.2|15
1640875160000|2021-12-30 14:39:20|32738.8|32718.8|32738.3|32718.3|32739.2|32719.2|32738.3|32718.3|13
1640875170000|2021-12-30 14:39:30|32738.6|32718.6|32737.9|32717.9|32738.6|32718.6|32737.6|32717.6|10
1640875180000|2021-12-30 14:39:40|32737.8|32717.8|32734.8|32714.8|32738.3|32718.3|32734.8|32714.8|10
1640875190000|2021-12-30 14:39:50|32734.4|32714.4|32734.9|32714.9|32735.7|32715.7|32734.4|32714.4|24
1640875200000|2021-12-30 14:40:00|32735|32715|32735.3|32715.3|32735.3|32715.3|32733.9|32713.9|19
1640875210000|2021-12-30 14:40:10|32735.4|32715.4|32735.2|32715.2|32735.5|32715.5|32734.7|32714.7|16
1640875220000|2021-12-30 14:40:20|32735.1|32715.1|32738.5|32718.5|32754|32720|32735|32703.8|28
1640875230000|2021-12-30 14:40:30|32738.2|32718.2|32738|32718|32738.5|32718.5|32737.6|32717.6|16
1640875240000|2021-12-30 14:40:40|32738.4|32718.4|32740.9|32720.9|32741.5|32721.5|32737.9|32717.9|19
1640875250000|2021-12-30 14:40:50|32741.2|32721.2|32738.5|32718.5|32741.2|32721.2|32737.7|32717.7|25
1640875260000|2021-12-30 14:41:00|32738.4|32718.4|32737.8|32717.8|32738.7|32718.7|32737.5|32717.5|18
1640875270000|2021-12-30 14:41:10|32737.9|32717.9|32738.8|32718.8|32738.9|32718.9|32737.6|32717.6|8
1640875280000|2021-12-30 14:41:20|32738.7|32718.7|32738.5|32718.5|32738.9|32718.9|32738.4|32718.4|8
1640875290000|2021-12-30 14:41:30|32738.4|32718.4|32740.2|32720.2|32740.9|32720.9|32738.4|32718.4|11
1640875300000|2021-12-30 14:41:40|32740.3|32720.3|32739.6|32719.6|32740.3|32720.3|32738.5|32718.5|27
1640875310000|2021-12-30 14:41:50|32739.8|32719.8|32739|32719|32740.1|32720.1|32738.6|32718.6|18
1640875320000|2021-12-30 14:42:00|32739.1|32719.1|32738.3|32718.3|32739.4|32719.4|32737.5|32717.5|22
1640875330000|2021-12-30 14:42:10|32738.1|32718.1|32739.1|32719.1|32739.1|32719.1|32737.6|32717.6|16
1640875340000|2021-12-30 14:42:20|32739.3|32719.3|32738.8|32718.8|32739.4|32719.4|32738.6|32718.6|17
1640875350000|2021-12-30 14:42:30|32738.9|32718.9|32739.7|32719.7|32739.7|32719.7|32738.6|32718.6|15
1640875360000|2021-12-30 14:42:40|32739.6|32719.6|32739.4|32719.4|32739.6|32719.6|32739.2|32719.2|13
1640875370000|2021-12-30 14:42:50|32739.5|32719.5|32734.1|32714.1|32751.5|32719.5|32734.1|32700|24
1640875380000|2021-12-30 14:43:00|32748|32698|32729.4|32709.4|32748|32711.8|32728.9|32696.8|25
1640875390000|2021-12-30 14:43:10|32729.3|32709.3|32728|32708|32729.8|32709.8|32728|32708|21
1640875400000|2021-12-30 14:43:20|32727.8|32707.8|32729.3|32709.3|32729.3|32709.3|32727.8|32707.8|12
1640875410000|2021-12-30 14:43:30|32729.1|32709.1|32726.1|32706.1|32729.2|32709.2|32725.4|32705.4|14
1640875420000|2021-12-30 14:43:40|32725.8|32705.8|32725.3|32705.3|32726|32706|32724.8|32704.8|18
1640875430000|2021-12-30 14:43:50|32725.4|32705.4|32727.8|32707.8|32727.8|32707.8|32725|32705|10
1640875440000|2021-12-30 14:44:00|32727.7|32707.7|32736.2|32686.2|32737.6|32708.1|32722.1|32685.1|25
1640875450000|2021-12-30 14:44:10|32735.9|32685.9|32719.8|32699.8|32735.9|32700.5|32719.4|32685.3|22
1640875460000|2021-12-30 14:44:20|32719.7|32699.7|32718.3|32698.3|32719.8|32699.8|32717.2|32697.2|15
1640875470000|2021-12-30 14:44:30|32718.4|32698.4|32719|32699|32719|32699|32717.6|32697.6|24
1640875480000|2021-12-30 14:44:40|32718.9|32698.9|32719.3|32699.3|32719.5|32699.5|32718.7|32698.7|18
1640875490000|2021-12-30 14:44:50|32719.2|32699.2|32719.6|32699.6|32719.9|32699.9|32718.4|32698.4|21
1640875500000|2021-12-30 14:45:00|32719.5|32699.5|32734.2|32684.2|32734.9|32700.4|32719.5|32683.6|20
1640875510000|2021-12-30 14:45:10|32734.3|32684.3|32730.8|32680.8|32734.7|32684.7|32730.8|32680.8|19
1640875520000|2021-12-30 14:45:20|32730.6|32680.6|32713.3|32693.3|32731.2|32693.3|32713.3|32680.3|16
1640875530000|2021-12-30 14:45:30|32728.3|32678.3|32729.2|32679.2|32729.7|32679.7|32727.6|32677.6|24
1640875540000|2021-12-30 14:45:40|32729|32679|32731.9|32681.9|32731.9|32681.9|32729|32679|19
1640875550000|2021-12-30 14:45:50|32732|32682|32724.2|32674.2|32732.1|32682.1|32724.2|32674.2|25
1640875560000|2021-12-30 14:46:00|32724|32674|32726.1|32676.1|32726.4|32691.1|32709.6|32674|25
1640875570000|2021-12-30 14:46:10|32726.4|32676.4|32727.4|32677.4|32728.2|32693.6|32712.9|32676|27
1640875580000|2021-12-30 14:46:20|32727.3|32677.3|32725.9|32675.9|32728|32692.5|32711.7|32675.9|26
1640875590000|2021-12-30 14:46:30|32726.3|32676.3|32722.8|32672.8|32726.3|32676.3|32722.4|32672.4|29
1640875600000|2021-12-30 14:46:40|32722.6|32672.6|32725.7|32675.7|32725.9|32675.9|32722.6|32672.6|16
1640875610000|2021-12-30 14:46:50|32725.8|32675.8|32727.3|32677.3|32728.2|32692.6|32711.1|32675.8|20
1640875620000|2021-12-30 14:47:00|32726.8|32676.8|32725.6|32675.6|32726.9|32676.9|32725.4|32675.4|24
1640875630000|2021-12-30 14:47:10|32725.7|32675.7|32732|32682|32732.5|32699.3|32712.5|32675.6|25
1640875640000|2021-12-30 14:47:20|32732.5|32682.5|32731.1|32681.1|32733.7|32683.7|32730.9|32680.9|26
1640875650000|2021-12-30 14:47:30|32731|32681|32728.9|32678.9|32731|32681|32728.9|32678.9|20
1640875660000|2021-12-30 14:47:40|32729|32679|32731.8|32681.8|32731.8|32681.8|32728.8|32678.8|16
1640875670000|2021-12-30 14:47:50|32730.9|32680.9|32731.2|32681.2|32732.6|32682.6|32730.6|32680.6|25
1640875680000|2021-12-30 14:48:00|32731.3|32681.3|32722.7|32702.7|32737.7|32702.7|32715.8|32679.6|28
1640875690000|2021-12-30 14:48:10|32722.3|32702.3|32721|32701|32722.3|32702.3|32720.6|32700.6|19
1640875700000|2021-12-30 14:48:20|32721.2|32701.2|32736.7|32686.7|32736.8|32702.4|32721.2|32685.5|20
1640875710000|2021-12-30 14:48:30|32736.6|32686.6|32735.9|32685.9|32739.1|32689.1|32735.9|32685.9|23
1640875720000|2021-12-30 14:48:40|32735.7|32685.7|32736.4|32686.4|32736.9|32702.8|32721.8|32685.7|20
1640875730000|2021-12-30 14:48:50|32736.5|32686.5|32736.2|32686.2|32737.7|32687.7|32735.6|32685.6|22
1640875740000|2021-12-30 14:49:00|32735.6|32685.6|32737.1|32687.1|32737.6|32703|32721.6|32685.6|30
1640875750000|2021-12-30 14:49:10|32739|32689|32739.2|32689.2|32740.8|32690.8|32738.8|32688.8|26
1640875760000|2021-12-30 14:49:20|32739|32689|32740|32690|32740.1|32690.1|32738.8|32688.8|15
1640875770000|2021-12-30 14:49:30|32740.2|32690.2|32738.3|32688.3|32740.5|32706.3|32725.2|32687.9|19
1640875780000|2021-12-30 14:49:40|32738.2|32688.2|32738.7|32688.7|32739.2|32705.5|32724.4|32687.2|24
1640875790000|2021-12-30 14:49:50|32726.9|32706.9|32724.2|32704.2|32726.9|32706.9|32723.7|32703.7|18
1640875800000|2021-12-30 14:50:00|32723.4|32703.4|32723.6|32703.6|32723.7|32703.7|32723.1|32703.1|17
1640875810000|2021-12-30 14:50:10|32723.7|32703.7|32724.3|32704.3|32725.2|32705.2|32723.5|32703.5|16
1640875820000|2021-12-30 14:50:20|32724|32704|32735.6|32685.6|32737|32704.3|32723.7|32685.6|19
1640875830000|2021-12-30 14:50:30|32735.5|32685.5|32730.3|32680.3|32735.5|32685.5|32730.3|32680.3|21
1640875840000|2021-12-30 14:50:40|32730.2|32680.2|32734.6|32684.6|32734.7|32684.7|32730.1|32680.1|24
1640875850000|2021-12-30 14:50:50|32734.5|32684.5|32736|32686|32736.3|32686.3|32733.7|32683.7|19
1640875860000|2021-12-30 14:51:00|32735.8|32685.8|32719.7|32699.7|32735.8|32701.6|32719.4|32683.6|29
1640875870000|2021-12-30 14:51:10|32719.9|32699.9|32720.4|32700.4|32735.8|32701.5|32719.3|32685.2|18
1640875880000|2021-12-30 14:51:20|32720.3|32700.3|32738.6|32688.6|32740.6|32703.9|32720.3|32687.6|21
1640875890000|2021-12-30 14:51:30|32738.3|32688.3|32736.3|32686.3|32738.3|32688.3|32736.3|32686.3|18
1640875900000|2021-12-30 14:51:40|32736.1|32686.1|32736.4|32686.4|32737|32687|32736.1|32686.1|15
1640875910000|2021-12-30 14:51:50|32735.9|32685.9|32735.7|32685.7|32736.9|32686.9|32735.6|32685.6|14
1640875920000|2021-12-30 14:52:00|32736.2|32686.2|32736.5|32686.5|32737.7|32687.7|32735.7|32685.7|14
1640875930000|2021-12-30 14:52:10|32736.6|32686.6|32736.3|32686.3|32737.1|32687.1|32736.3|32686.3|15
1640875940000|2021-12-30 14:52:20|32736.5|32686.5|32734.2|32684.2|32737.6|32687.6|32734.2|32684.2|20
1640875950000|2021-12-30 14:52:30|32734.4|32684.4|32736.2|32686.2|32736.4|32686.4|32733.8|32683.8|16
1640875960000|2021-12-30 14:52:40|32736.3|32686.3|32735.3|32685.3|32736.4|32686.4|32735.2|32685.2|14
1640875970000|2021-12-30 14:52:50|32735.4|32685.4|32731.9|32681.9|32735.4|32698.1|32716.6|32681.5|21
1640875980000|2021-12-30 14:53:00|32732.1|32682.1|32715.3|32695.3|32733.1|32698.1|32715.1|32681.9|21
1640875990000|2021-12-30 14:53:10|32715.9|32695.9|32733.7|32683.7|32734.5|32698|32715.5|32680.5|23
1640876000000|2021-12-30 14:53:20|32734.3|32684.3|32732.4|32682.4|32734.3|32684.3|32732|32682|21
1640876010000|2021-12-30 14:53:30|32732.2|32682.2|32731|32681|32732.2|32682.2|32730.7|32680.7|14
1640876020000|2021-12-30 14:53:40|32730.7|32680.7|32728.7|32678.7|32731.2|32695.7|32713.1|32678.3|19
1640876030000|2021-12-30 14:53:50|32728.6|32678.6|32727.3|32677.3|32728.9|32678.9|32727.3|32677.3|15
1640876040000|2021-12-30 14:54:00|32712.4|32692.4|32726.7|32676.7|32727|32692.4|32709.5|32675.4|19
1640876050000|2021-12-30 14:54:10|32726.6|32676.6|32726|32676|32726.6|32676.6|32725.6|32675.6|18
1640876060000|2021-12-30 14:54:20|32726.2|32676.2|32725.9|32675.9|32726.5|32676.5|32725.7|32675.7|15
1640876070000|2021-12-30 14:54:30|32726|32676|32725.6|32675.6|32726|32676|32725.5|32675.5|9
1640876080000|2021-12-30 14:54:40|32726.2|32676.2|32710.4|32690.4|32726.2|32692.3|32710.4|32675.7|13
1640876090000|2021-12-30 14:54:50|32710.8|32690.8|32727.1|32677.1|32727.2|32692.3|32710.8|32676|17
1640876100000|2021-12-30 14:55:00|32713|32693|32724|32674|32726.5|32693.6|32711.1|32674|23
1640876110000|2021-12-30 14:55:10|32724.2|32674.2|32721.7|32671.7|32724.2|32674.2|32721.6|32671.6|18
1640876120000|2021-12-30 14:55:20|32720.5|32670.5|32717.7|32667.7|32720.6|32685.4|32704.7|32667.6|26
1640876130000|2021-12-30 14:55:30|32717.3|32667.3|32719.4|32669.4|32719.8|32669.8|32716.1|32666.1|28
1640876140000|2021-12-30 14:55:40|32719.1|32669.1|32712.9|32662.9|32719.1|32679.8|32699.8|32662.9|23
1640876150000|2021-12-30 14:55:50|32713.1|32663.1|32716.6|32666.6|32716.6|32666.6|32712.8|32662.8|22
1640876160000|2021-12-30 14:56:00|32716.9|32666.9|32717.1|32667.1|32718.5|32668.5|32715.9|32665.9|29
1640876170000|2021-12-30 14:56:10|32717|32667|32716.9|32666.9|32717|32667|32715.3|32665.3|22
1640876180000|2021-12-30 14:56:20|32717|32667|32698.4|32678.4|32717|32681.6|32697.5|32663.7|24
1640876190000|2021-12-30 14:56:30|32697.6|32677.6|32699.3|32679.3|32711.8|32680.6|32697|32661.8|24
1640876200000|2021-12-30 14:56:40|32699.5|32679.5|32710.4|32660.4|32713.1|32679.5|32695.9|32660.4|26
1640876210000|2021-12-30 14:56:50|32710.6|32660.6|32709|32659|32710.6|32660.6|32708.8|32658.8|21
1640876220000|2021-12-30 14:57:00|32708.9|32658.9|32707.2|32657.2|32708.9|32658.9|32707.2|32657.2|15
1640876230000|2021-12-30 14:57:10|32707.5|32657.5|32704.5|32654.5|32707.5|32672.8|32690.4|32654.5|27
1640876240000|2021-12-30 14:57:20|32705.5|32655.5|32701.7|32651.7|32705.6|32655.6|32701.7|32651.7|25
1640876250000|2021-12-30 14:57:30|32702.3|32652.3|32704.5|32654.5|32704.8|32654.8|32702.3|32652.3|16
1640876260000|2021-12-30 14:57:40|32704.8|32654.8|32705.7|32655.7|32707.7|32673.7|32690.9|32654.8|30
1640876270000|2021-12-30 14:57:50|32704.9|32654.9|32709.4|32659.4|32709.7|32673.6|32693|32654.9|25
1640876280000|2021-12-30 14:58:00|32709.7|32659.7|32695.1|32675.1|32711.2|32675.1|32694.9|32658.6|30
1640876290000|2021-12-30 14:58:10|32694.6|32674.6|32706.3|32656.3|32707.9|32674.6|32693.1|32655.8|23
1640876300000|2021-12-30 14:58:20|32706.2|32656.2|32703.1|32653.1|32706.2|32656.2|32703.1|32653.1|24
1640876310000|2021-12-30 14:58:30|32702.7|32652.7|32705.4|32655.4|32705.4|32655.4|32700.3|32650.3|29
1640876320000|2021-12-30 14:58:40|32705.1|32655.1|32707.8|32657.8|32708.1|32671.4|32690.4|32653.9|28
1640876330000|2021-12-30 14:58:50|32707.9|32657.9|32711.4|32661.4|32712.5|32662.5|32707|32657|25
1640876340000|2021-12-30 14:59:00|32711.9|32661.9|32711.8|32661.8|32712.5|32662.5|32710.2|32660.2|28
1640876350000|2021-12-30 14:59:10|32712.7|32662.7|32715.6|32665.6|32716.3|32666.3|32712.7|32662.7|30
1640876360000|2021-12-30 14:59:20|32714.9|32664.9|32716.8|32666.8|32717.6|32684|32702.6|32664.9|27
1640876370000|2021-12-30 14:59:30|32716.7|32666.7|32716.6|32666.6|32717.4|32667.4|32715.1|32665.1|25
1640876380000|2021-12-30 14:59:40|32716.4|32666.4|32713.9|32663.9|32716.4|32666.4|32713.9|32663.9|21
1640876390000|2021-12-30 14:59:50|32714.3|32664.3|32712.8|32662.8|32715.1|32680.7|32698.8|32662.6|31
1640876400000|2021-12-30 15:00:00|32712.7|32662.7|32711.7|32661.7|32712.8|32662.8|32711.5|32661.5|21
1640876410000|2021-12-30 15:00:10|32712|32662|32713.1|32663.1|32713.4|32676.9|32695.5|32660.4|31
1640876420000|2021-12-30 15:00:20|32712.9|32662.9|32714.8|32664.8|32716.1|32679|32697.8|32661.3|29
1640876430000|2021-12-30 15:00:30|32714.6|32664.6|32715|32665|32715.3|32665.3|32714.3|32664.3|22
1640876440000|2021-12-30 15:00:40|32714.9|32664.9|32700.8|32680.8|32716.7|32681.3|32700.8|32664.9|13
1640876450000|2021-12-30 15:00:50|32700.9|32680.9|32713.9|32663.9|32714.2|32681.2|32699.6|32663|27
1640876460000|2021-12-30 15:01:00|32714|32664|32714.7|32664.7|32715.2|32665.2|32714|32664|20
1640876470000|2021-12-30 15:01:10|32714.6|32664.6|32699.1|32679.1|32714.7|32679.4|32699.1|32663.6|17
1640876480000|2021-12-30 15:01:20|32699.2|32679.2|32698.1|32678.1|32713|32680.1|32696|32661.5|31
1640876490000|2021-12-30 15:01:30|32696.3|32676.3|32711.2|32661.2|32711.7|32677.4|32696.1|32658.9|31
1640876500000|2021-12-30 15:01:40|32711.4|32661.4|32710.4|32660.4|32711.4|32661.4|32709.6|32659.6|22
1640876510000|2021-12-30 15:01:50|32710.3|32660.3|32697.5|32677.5|32711.7|32677.5|32695.6|32659.6|20
1640876520000|2021-12-30 15:02:00|32697.9|32677.9|32693.9|32673.9|32711.4|32678.3|32693.2|32658.5|26
1640876530000|2021-12-30 15:02:10|32693.5|32673.5|32693.2|32673.2|32693.8|32673.8|32692.2|32672.2|24
1640876540000|2021-12-30 15:02:20|32693.1|32673.1|32707.6|32657.6|32707.9|32673.1|32692.4|32656.2|24
1640876550000|2021-12-30 15:02:30|32707.2|32657.2|32705.5|32655.5|32707.8|32657.8|32705.1|32655.1|27
1640876560000|2021-12-30 15:02:40|32705.6|32655.6|32708.5|32658.5|32708.5|32658.5|32705.6|32655.6|25
1640876570000|2021-12-30 15:02:50|32708.4|32658.4|32690.3|32670.3|32708.8|32671.7|32689.3|32657.7|25
1640876580000|2021-12-30 15:03:00|32689.8|32669.8|32690.3|32670.3|32690.8|32670.8|32689.8|32669.8|18
1640876590000|2021-12-30 15:03:10|32690.5|32670.5|32688.4|32668.4|32706.3|32671.2|32688.2|32654.7|23
1640876600000|2021-12-30 15:03:20|32688.2|32668.2|32690.9|32670.9|32691|32671|32687|32667|25
1640876610000|2021-12-30 15:03:30|32690.7|32670.7|32690.6|32670.6|32691|32671|32690.2|32670.2|19
1640876620000|2021-12-30 15:03:40|32690.4|32670.4|32691.6|32671.6|32691.9|32671.9|32690.4|32670.4|15
1640876630000|2021-12-30 15:03:50|32691.7|32671.7|32688.5|32668.5|32691.7|32671.7|32686.2|32666.2|24
1640876640000|2021-12-30 15:04:00|32688.1|32668.1|32682|32662|32688.1|32668.1|32681.1|32661.1|33
1640876650000|2021-12-30 15:04:10|32682.4|32662.4|32682.3|32662.3|32699|32664.4|32677.1|32646.1|31
1640876660000|2021-12-30 15:04:20|32682.8|32662.8|32681.6|32661.6|32683.7|32663.7|32681.6|32661.6|20
1640876670000|2021-12-30 15:04:30|32681.4|32661.4|32680.2|32660.2|32682|32662|32680.2|32660.2|18
1640876680000|2021-12-30 15:04:40|32680.3|32660.3|32681.8|32661.8|32681.8|32661.8|32678.6|32658.6|24
1640876690000|2021-12-30 15:04:50|32681|32661|32681.4|32661.4|32682.3|32662.3|32680.5|32660.5|20
1640876700000|2021-12-30 15:05:00|32681.8|32661.8|32681.2|32661.2|32681.8|32661.8|32680.1|32660.1|21
1640876710000|2021-12-30 15:05:10|32681.3|32661.3|32680.6|32660.6|32682.1|32662.1|32680.1|32660.1|20
1640876720000|2021-12-30 15:05:20|32680.9|32660.9|32681.5|32661.5|32681.5|32661.5|32680.7|32660.7|19
1640876730000|2021-12-30 15:05:30|32680.3|32660.3|32677.7|32657.7|32680.9|32660.9|32677.3|32657.3|14
1640876740000|2021-12-30 15:05:40|32677|32657|32679.6|32659.6|32695.6|32659.9|32677|32645.6|27
1640876750000|2021-12-30 15:05:50|32679.4|32659.4|32685.8|32665.8|32686.2|32666.2|32676.2|32656.2|26
1640876760000|2021-12-30 15:06:00|32684.1|32664.1|32683.1|32663.1|32686.3|32666.3|32683.1|32663.1|33
1640876770000|2021-12-30 15:06:10|32683.3|32663.3|32683.3|32663.3|32684|32664|32683|32663|24
1640876780000|2021-12-30 15:06:20|32684|32664|32688.3|32668.3|32688.7|32668.7|32684|32664|22
1640876790000|2021-12-30 15:06:30|32688.6|32668.6|32690.6|32670.6|32706.1|32671.8|32687|32655.9|20
1640876800000|2021-12-30 15:06:40|32688.7|32668.7|32688.7|32668.7|32690.3|32670.3|32686.5|32666.5|18
1640876810000|2021-12-30 15:06:50|32707.5|32657.5|32702|32652|32707.5|32671.9|32687.6|32652|21
1640876820000|2021-12-30 15:07:00|32686.7|32666.7|32688|32668|32688.2|32668.2|32686.4|32666.4|21
1640876830000|2021-12-30 15:07:10|32687.8|32667.8|32690.4|32670.4|32690.4|32670.4|32687.8|32667.8|21
1640876840000|2021-12-30 15:07:20|32690.6|32670.6|32689.1|32669.1|32704.8|32670.7|32683.2|32654.8|19
1640876850000|2021-12-30 15:07:30|32704.8|32654.8|32685.2|32665.2|32704.8|32667.4|32684.6|32651.4|20
1640876860000|2021-12-30 15:07:40|32684.4|32664.4|32685|32665|32685.9|32665.9|32684.4|32664.4|17
1640876870000|2021-12-30 15:07:50|32684.7|32664.7|32683.3|32663.3|32685.4|32665.4|32683.1|32663.1|19
1640876880000|2021-12-30 15:08:00|32682.2|32662.2|32682.3|32662.3|32682.9|32662.9|32682.1|32662.1|20
1640876890000|2021-12-30 15:08:10|32682.7|32662.7|32682.5|32662.5|32683.2|32663.2|32682.3|32662.3|12
1640876900000|2021-12-30 15:08:20|32682.6|32662.6|32682|32662|32683|32663|32681|32661|29
1640876910000|2021-12-30 15:08:30|32682.1|32662.1|32680.1|32660.1|32682.1|32662.1|32678.8|32658.8|29
1640876920000|2021-12-30 15:08:40|32680.6|32660.6|32680.3|32660.3|32680.7|32660.7|32676.9|32656.9|28
1640876930000|2021-12-30 15:08:50|32680.4|32660.4|32678.5|32658.5|32680.5|32660.5|32678.3|32658.3|21
1640876940000|2021-12-30 15:09:00|32678.8|32658.8|32679.2|32659.2|32679.2|32659.2|32678.5|32658.5|14
1640876950000|2021-12-30 15:09:10|32678.9|32658.9|32680.5|32660.5|32683.9|32663.9|32678.3|32658.3|27
1640876960000|2021-12-30 15:09:20|32681.6|32661.6|32682.1|32662.1|32683.1|32663.1|32680.6|32660.6|17
1640876970000|2021-12-30 15:09:30|32683|32663|32682.3|32662.3|32684.2|32664.2|32680.1|32660.1|27
1640876980000|2021-12-30 15:09:40|32682.2|32662.2|32681.8|32661.8|32682.2|32662.2|32681|32661|22
1640876990000|2021-12-30 15:09:50|32682|32662|32682.9|32662.9|32683.4|32663.4|32681.4|32661.4|25
1640877000000|2021-12-30 15:10:00|32682.5|32662.5|32684.1|32664.1|32684.5|32664.5|32682.5|32662.5|16
1640877010000|2021-12-30 15:10:10|32683.7|32663.7|32684.5|32664.5|32684.5|32664.5|32681.3|32661.3|34
1640877020000|2021-12-30 15:10:20|32685.9|32665.9|32684.8|32664.8|32686.2|32666.2|32684.3|32664.3|29
1640877030000|2021-12-30 15:10:30|32685.8|32665.8|32684.5|32664.5|32686|32666|32684.1|32664.1|13
1640877040000|2021-12-30 15:10:40|32684.6|32664.6|32684.5|32664.5|32684.8|32664.8|32684.2|32664.2|10
1640877050000|2021-12-30 15:10:50|32684.4|32664.4|32682.9|32662.9|32685.4|32665.4|32682.6|32662.6|25
1640877060000|2021-12-30 15:11:00|32682.7|32662.7|32681.7|32661.7|32682.9|32662.9|32681.7|32661.7|17
1640877070000|2021-12-30 15:11:10|32681.8|32661.8|32681.6|32661.6|32681.8|32661.8|32679.1|32659.1|27
1640877080000|2021-12-30 15:11:20|32681.9|32661.9|32678.3|32658.3|32681.9|32661.9|32677.6|32657.6|21
1640877090000|2021-12-30 15:11:30|32678.4|32658.4|32676.7|32656.7|32679.5|32659.5|32676.4|32656.4|21
1640877100000|2021-12-30 15:11:40|32677.3|32657.3|32676.7|32656.7|32677.5|32657.5|32676.7|32656.7|9
1640877110000|2021-12-30 15:11:50|32676.8|32656.8|32675.6|32655.6|32677.8|32657.8|32674.9|32654.9|24
1640877120000|2021-12-30 15:12:00|32676.1|32656.1|32675.2|32655.2|32676.4|32656.4|32674.3|32654.3|21
1640877130000|2021-12-30 15:12:10|32675.4|32655.4|32674.6|32654.6|32675.4|32655.4|32674.3|32654.3|17
1640877140000|2021-12-30 15:12:20|32674.9|32654.9|32673.6|32653.6|32674.9|32654.9|32672.5|32652.5|25
1640877150000|2021-12-30 15:12:30|32673.9|32653.9|32675.4|32655.4|32676.1|32656.1|32672.2|32652.2|21
1640877160000|2021-12-30 15:12:40|32675.1|32655.1|32675.5|32655.5|32675.9|32655.9|32673.6|32653.6|21
1640877170000|2021-12-30 15:12:50|32675.7|32655.7|32678.1|32658.1|32678.6|32658.6|32674.8|32654.8|23
1640877180000|2021-12-30 15:13:00|32678.4|32658.4|32677.6|32657.6|32678.5|32658.5|32677.4|32657.4|16
1640877190000|2021-12-30 15:13:10|32677.9|32657.9|32675.3|32655.3|32677.9|32657.9|32674.2|32654.2|19
1640877200000|2021-12-30 15:13:20|32675.4|32655.4|32676.6|32656.6|32693.6|32658.6|32674.6|32643|23
1640877210000|2021-12-30 15:13:30|32676.2|32656.2|32679.1|32659.1|32679.1|32659.1|32674.6|32654.6|20
1640877220000|2021-12-30 15:13:40|32679.6|32659.6|32679.8|32659.8|32679.8|32659.8|32675.2|32655.2|18
1640877230000|2021-12-30 15:13:50|32679.7|32659.7|32679.8|32659.8|32679.8|32659.8|32678.7|32658.7|19
1640877240000|2021-12-30 15:14:00|32679.9|32659.9|32678.5|32658.5|32680|32660|32678.3|32658.3|14
1640877250000|2021-12-30 15:14:10|32678.4|32658.4|32678.1|32658.1|32678.6|32658.6|32677.1|32657.1|22
1640877260000|2021-12-30 15:14:20|32677.7|32657.7|32678.8|32658.8|32680.8|32660.8|32677.7|32657.7|24
1640877270000|2021-12-30 15:14:30|32679.1|32659.1|32678.6|32658.6|32683.6|32663.6|32678.4|32658.4|29
1640877280000|2021-12-30 15:14:40|32678.8|32658.8|32678.3|32658.3|32679|32659|32677|32657|28
1640877290000|2021-12-30 15:14:50|32678.1|32658.1|32677.5|32657.5|32678.3|32658.3|32677.1|32657.1|20
1640877300000|2021-12-30 15:15:00|32677.8|32657.8|32677.2|32657.2|32678|32658|32676.5|32656.5|18
1640877310000|2021-12-30 15:15:10|32677|32657|32676.2|32656.2|32677|32657|32675.5|32655.5|13
1640877320000|2021-12-30 15:15:20|32677.4|32657.4|32677.8|32657.8|32678.1|32658.1|32675.9|32655.9|21
1640877330000|2021-12-30 15:15:30|32676.1|32656.1|32677.3|32657.3|32677.3|32657.3|32674.7|32654.7|21
1640877340000|2021-12-30 15:15:40|32677.2|32657.2|32677.7|32657.7|32678.1|32658.1|32676.9|32656.9|16
1640877350000|2021-12-30 15:15:50|32677.9|32657.9|32677.2|32657.2|32678.7|32658.7|32676.8|32656.8|13
1640877360000|2021-12-30 15:16:00|32677|32657|32676.3|32656.3|32677.3|32657.3|32675.8|32655.8|22
1640877370000|2021-12-30 15:16:10|32676|32656|32674|32654|32676|32656|32672.8|32652.8|21
1640877380000|2021-12-30 15:16:20|32673.6|32653.6|32678.9|32658.9|32678.9|32658.9|32672.1|32652.1|31
1640877390000|2021-12-30 15:16:30|32675.1|32655.1|32677.2|32657.2|32677.5|32657.5|32674.2|32654.2|25
1640877400000|2021-12-30 15:16:40|32676.9|32656.9|32676|32656|32677.8|32657.8|32676|32656|11
1640877410000|2021-12-30 15:16:50|32676.1|32656.1|32676.7|32656.7|32677.2|32657.2|32676.1|32656.1|19
1640877420000|2021-12-30 15:17:00|32676.8|32656.8|32675.1|32655.1|32678.1|32658.1|32675.1|32655.1|16
1640877430000|2021-12-30 15:17:10|32675.2|32655.2|32673.8|32653.8|32675.2|32655.2|32673.8|32653.8|8
1640877440000|2021-12-30 15:17:20|32674.3|32654.3|32678.3|32658.3|32679.1|32659.1|32674.3|32654.3|16
1640877450000|2021-12-30 15:17:30|32678.5|32658.5|32678.8|32658.8|32679.1|32659.1|32677.9|32657.9|24
1640877460000|2021-12-30 15:17:40|32678.3|32658.3|32678.8|32658.8|32678.8|32658.8|32677.8|32657.8|15
1640877470000|2021-12-30 15:17:50|32679.2|32659.2|32678.5|32658.5|32679.2|32659.2|32678.2|32658.2|9
1640877480000|2021-12-30 15:18:00|32679|32659|32675.3|32655.3|32679|32659|32675.3|32655.3|7
1640877490000|2021-12-30 15:18:10|32675.4|32655.4|32675.6|32655.6|32675.6|32655.6|32675.3|32655.3|6
1640877500000|2021-12-30 15:18:20|32676.1|32656.1|32679.3|32659.3|32679.9|32659.9|32675.9|32655.9|7
1640877510000|2021-12-30 15:18:30|32678.8|32658.8|32679.5|32659.5|32679.9|32659.9|32678.8|32658.8|15
1640877520000|2021-12-30 15:18:40|32679.6|32659.6|32680.3|32660.3|32681.2|32661.2|32679.5|32659.5|20
1640877530000|2021-12-30 15:18:50|32680.4|32660.4|32680.1|32660.1|32698|32661.1|32679.3|32647.8|23
1640877540000|2021-12-30 15:19:00|32680.3|32660.3|32682|32662|32682.2|32662.2|32678.8|32658.8|22
1640877550000|2021-12-30 15:19:10|32681.9|32661.9|32681.7|32661.7|32682|32662|32679.9|32659.9|22
1640877560000|2021-12-30 15:19:20|32681.4|32661.4|32689.3|32669.3|32689.3|32669.3|32681.4|32661.4|29
1640877570000|2021-12-30 15:19:30|32689|32669|32688.8|32668.8|32689|32669|32688.1|32668.1|14
1640877580000|2021-12-30 15:19:40|32688.6|32668.6|32689.3|32669.3|32689.8|32669.8|32688.5|32668.5|24
1640877590000|2021-12-30 15:19:50|32689.5|32669.5|32689.6|32669.6|32691|32671|32689.1|32669.1|22
1640877600000|2021-12-30 15:20:00|32689.2|32669.2|32687.9|32667.9|32690.2|32670.2|32687.8|32667.8|34
1640877610000|2021-12-30 15:20:10|32688.3|32668.3|32687.3|32667.3|32688.4|32668.4|32686|32666|23
1640877620000|2021-12-30 15:20:20|32686.8|32666.8|32688.6|32668.6|32689.3|32669.3|32686.8|32666.8|21
1640877630000|2021-12-30 15:20:30|32688|32668|32690.6|32670.6|32690.6|32670.6|32687.9|32667.9|24
1640877640000|2021-12-30 15:20:40|32690.4|32670.4|32689.2|32669.2|32690.4|32670.4|32688.7|32668.7|25
1640877650000|2021-12-30 15:20:50|32689.6|32669.6|32689.9|32669.9|32690.3|32670.3|32689.3|32669.3|13
1640877660000|2021-12-30 15:21:00|32689.2|32669.2|32689.8|32669.8|32689.8|32669.8|32688.5|32668.5|18
1640877670000|2021-12-30 15:21:10|32690|32670|32695.5|32675.5|32696.8|32676.8|32690|32670|27
1640877680000|2021-12-30 15:21:20|32695.9|32675.9|32695|32675|32696.7|32676.7|32694.8|32674.8|23
1640877690000|2021-12-30 15:21:30|32694.9|32674.9|32696|32676|32697|32677|32694.9|32674.9|21
1640877700000|2021-12-30 15:21:40|32696.2|32676.2|32694.4|32674.4|32710.8|32677.5|32690.6|32654.6|35
1640877710000|2021-12-30 15:21:50|32694.6|32674.6|32692.1|32672.1|32694.6|32674.6|32691.8|32671.8|25
1640877720000|2021-12-30 15:22:00|32691.9|32671.9|32690.3|32670.3|32691.9|32671.9|32690.3|32670.3|16
1640877730000|2021-12-30 15:22:10|32690.4|32670.4|32692.9|32672.9|32693.8|32673.8|32688.2|32668.2|23
1640877740000|2021-12-30 15:22:20|32692.8|32672.8|32692.1|32672.1|32694|32674|32691.6|32671.6|23
1640877750000|2021-12-30 15:22:30|32692.9|32672.9|32692|32672|32692.9|32672.9|32690.8|32670.8|22
1640877760000|2021-12-30 15:22:40|32692.2|32672.2|32689|32669|32692.7|32672.7|32688.9|32668.9|21
1640877770000|2021-12-30 15:22:50|32688.9|32668.9|32690.6|32670.6|32708.1|32674.4|32688.9|32657.7|23
1640877780000|2021-12-30 15:23:00|32690.4|32670.4|32694.4|32674.4|32696.1|32676.1|32690.4|32670.4|29
1640877790000|2021-12-30 15:23:10|32694.6|32674.6|32694.4|32674.4|32694.7|32674.7|32694.1|32674.1|13
1640877800000|2021-12-30 15:23:20|32694.5|32674.5|32696.9|32646.9|32703.5|32674.5|32691.6|32646.9|29
1640877810000|2021-12-30 15:23:30|32697|32647|32694.7|32644.7|32699.6|32649.6|32691.6|32641.6|34
1640877820000|2021-12-30 15:23:40|32695.7|32645.7|32693.3|32643.3|32696.5|32646.5|32691.9|32641.9|27
1640877830000|2021-12-30 15:23:50|32693.5|32643.5|32691.9|32641.9|32693.6|32643.6|32688.2|32638.2|26
1640877840000|2021-12-30 15:24:00|32691.8|32641.8|32690.8|32640.8|32693.1|32643.1|32690.3|32640.3|21
1640877850000|2021-12-30 15:24:10|32690.5|32640.5|32689.8|32639.8|32691.8|32641.8|32688.4|32638.4|24
1640877860000|2021-12-30 15:24:20|32689.7|32639.7|32683.6|32633.6|32689.8|32639.8|32683.3|32633.3|26
1640877870000|2021-12-30 15:24:30|32683.9|32633.9|32679.9|32629.9|32686.3|32636.3|32676.9|32626.9|31
1640877880000|2021-12-30 15:24:40|32680|32630|32680|32630|32682.5|32632.5|32678.2|32628.2|26
1640877890000|2021-12-30 15:24:50|32680.5|32630.5|32682.2|32632.2|32682.2|32632.2|32679.4|32629.4|24
1640877900000|2021-12-30 15:25:00|32682.3|32632.3|32685|32635|32685.6|32635.6|32682.3|32632.3|28
1640877910000|2021-12-30 15:25:10|32685.6|32635.6|32679.3|32629.3|32686.3|32636.3|32679.3|32629.3|28
1640877920000|2021-12-30 15:25:20|32680|32629|32684.9|32634.9|32684.9|32634.9|32677.8|32627.8|27
1640877930000|2021-12-30 15:25:30|32682.8|32632.8|32682.8|32632.8|32685.5|32635.5|32682.1|32632.1|23
1640877940000|2021-12-30 15:25:40|32683.2|32633.2|32680.3|32630.3|32683.5|32633.5|32680.3|32630.3|25
1640877950000|2021-12-30 15:25:50|32680.2|32630.2|32680.2|32630.2|32681.6|32631.6|32679.9|32629.9|19
1640877960000|2021-12-30 15:26:00|32680.8|32630.8|32679.4|32629.4|32680.8|32630.8|32679.2|32629.2|22
1640877970000|2021-12-30 15:26:10|32682.5|32632.5|32664.4|32644.4|32686|32644.4|32664.4|32627.9|29
1640877980000|2021-12-30 15:26:20|32662.6|32642.6|32677.7|32627.7|32681|32647|32662.3|32625.4|30
1640877990000|2021-12-30 15:26:30|32677.8|32627.8|32680.3|32630.3|32680.3|32630.3|32677.8|32627.8|25
1640878000000|2021-12-30 15:26:40|32680.5|32630.5|32680|32630|32680.5|32630.5|32679.4|32629.4|16
1640878010000|2021-12-30 15:26:50|32680.1|32630.1|32682.1|32632.1|32682.4|32632.4|32678.3|32628.3|17
1640878020000|2021-12-30 15:27:00|32681.9|32631.9|32681.8|32631.8|32681.9|32631.9|32680.1|32630.1|21
1640878030000|2021-12-30 15:27:10|32682.2|32632.2|32678.8|32628.8|32682.6|32649.2|32664.7|32628.8|21
1640878040000|2021-12-30 15:27:20|32678.3|32628.3|32680.1|32630.1|32680.3|32630.3|32677.7|32627.7|19
1640878050000|2021-12-30 15:27:30|32681.1|32631.1|32680.8|32630.8|32684.9|32634.9|32680.7|32630.7|26
1640878060000|2021-12-30 15:27:40|32682.2|32632.2|32681.5|32631.5|32682.2|32632.2|32677.6|32627.6|29
1640878070000|2021-12-30 15:27:50|32681.3|32631.3|32687.7|32637.7|32687.9|32637.9|32680.8|32630.8|28
1640878080000|2021-12-30 15:28:00|32687.3|32637.3|32687.9|32637.9|32688.9|32638.9|32687.3|32637.3|23
1640878090000|2021-12-30 15:28:10|32687.7|32637.7|32687.4|32637.4|32687.8|32637.8|32686.3|32636.3|18
1640878100000|2021-12-30 15:28:20|32687.5|32637.5|32688.2|32638.2|32689.1|32639.1|32687.3|32637.3|20
1640878110000|2021-12-30 15:28:30|32687.8|32637.8|32690.9|32640.9|32690.9|32656.3|32676.1|32636.9|27
1640878120000|2021-12-30 15:28:40|32690.7|32640.7|32693.8|32643.8|32693.8|32643.8|32690.2|32640.2|25
1640878130000|2021-12-30 15:28:50|32693.1|32643.1|32695.4|32645.4|32696.6|32646.6|32693.1|32643.1|25
1640878140000|2021-12-30 15:29:00|32695.7|32645.7|32695.8|32645.8|32696.1|32646.1|32692.1|32642.1|27
1640878150000|2021-12-30 15:29:10|32695.7|32645.7|32696.4|32646.4|32697.7|32647.7|32695.2|32645.2|24
1640878160000|2021-12-30 15:29:20|32696.2|32646.2|32693.1|32643.1|32696.2|32659.7|32675.7|32642.6|28
1640878170000|2021-12-30 15:29:30|32691.8|32641.8|32691|32641|32691.8|32641.8|32690.4|32640.4|24
1640878180000|2021-12-30 15:29:40|32691.1|32641.1|32688.7|32638.7|32691.9|32641.9|32688.5|32638.5|26
1640878190000|2021-12-30 15:29:50|32689|32639|32687|32637|32689.3|32648.8|32668.8|32635.1|26
1640878200000|2021-12-30 15:30:00|32686.2|32636.2|32686.7|32636.7|32688.5|32638.5|32686.2|32636.2|29
1640878210000|2021-12-30 15:30:10|32686.3|32636.3|32684.3|32634.3|32686.8|32636.8|32684.3|32634.3|18
1640878220000|2021-12-30 15:30:20|32684.2|32634.2|32689.8|32639.8|32694.2|32660|32672.2|32634|32
1640878230000|2021-12-30 15:30:30|32691.5|32641.5|32693|32643|32693.1|32643.1|32690.6|32640.6|29
1640878240000|2021-12-30 15:30:40|32693.3|32643.3|32690.6|32640.6|32694.1|32644.1|32690.6|32640.6|22
1640878250000|2021-12-30 15:30:50|32690.3|32640.3|32674.8|32654.8|32691|32659.2|32674.5|32638.9|27
1640878260000|2021-12-30 15:31:00|32676|32656|32678.7|32658.7|32697.4|32661.6|32675.7|32647.3|31
1640878270000|2021-12-30 15:31:10|32679|32659|32678.6|32658.6|32679.3|32659.3|32677.9|32657.9|20
1640878280000|2021-12-30 15:31:20|32679|32659|32693.6|32643.6|32694.9|32660.5|32678|32641.3|26
1640878290000|2021-12-30 15:31:30|32693.4|32643.4|32680.4|32660.4|32693.5|32660.6|32677.7|32642.7|22
1640878300000|2021-12-30 15:31:40|32680.2|32660.2|32680.9|32660.9|32680.9|32660.9|32680|32660|15
1640878310000|2021-12-30 15:31:50|32681.1|32661.1|32678.9|32628.9|32685.1|32661.4|32665|32628.5|34
1640878320000|2021-12-30 15:32:00|32678.7|32628.7|32681.5|32631.5|32686.6|32636.6|32678.7|32628.7|27
1640878330000|2021-12-30 15:32:10|32681.2|32631.2|32691.7|32641.7|32693.5|32643.5|32679.7|32629.7|27
1640878340000|2021-12-30 15:32:20|32690.6|32640.6|32693.4|32643.4|32693.4|32643.4|32690.2|32640.2|27
1640878350000|2021-12-30 15:32:30|32692.6|32642.6|32691.6|32641.6|32694.2|32644.2|32691.3|32641.3|23
1640878360000|2021-12-30 15:32:40|32691.4|32641.4|32691.6|32641.6|32694|32644|32690.7|32640.7|20
1640878370000|2021-12-30 15:32:50|32691.8|32641.8|32693.4|32643.4|32695.5|32658.9|32677.2|32641.1|23
1640878380000|2021-12-30 15:33:00|32694.3|32644.3|32692.4|32642.4|32694.8|32657.5|32677.2|32640.2|26
1640878390000|2021-12-30 15:33:10|32693.5|32643.5|32691.7|32641.7|32694|32659.7|32677.2|32640.1|27
1640878400000|2021-12-30 15:33:20|32691.9|32641.9|32696.1|32646.1|32696.8|32646.8|32691.6|32641.6|27
1640878410000|2021-12-30 15:33:30|32696.3|32646.3|32695.1|32645.1|32696.7|32646.7|32695.1|32645.1|19
1640878420000|2021-12-30 15:33:40|32694.9|32644.9|32694.5|32644.5|32695.8|32645.8|32694.3|32644.3|15
1640878430000|2021-12-30 15:33:50|32694.7|32644.7|32695.2|32645.2|32696.2|32661.7|32679.4|32643.4|22
1640878440000|2021-12-30 15:34:00|32695.1|32645.1|32693.7|32643.7|32696|32661.9|32679.3|32642.5|28
1640878450000|2021-12-30 15:34:10|32693.4|32643.4|32695|32645|32696.6|32646.6|32692.6|32642.6|29
1640878460000|2021-12-30 15:34:20|32695.1|32645.1|32696.6|32646.6|32696.8|32646.8|32695|32645|22
1640878470000|2021-12-30 15:34:30|32696.5|32646.5|32697.1|32647.1|32697.6|32647.6|32693.7|32643.7|23
1640878480000|2021-12-30 15:34:40|32697.9|32647.9|32697.8|32647.8|32699.6|32649.6|32696.7|32646.7|29
1640878490000|2021-12-30 15:34:50|32698|32648|32697.6|32647.6|32699|32649|32696.6|32646.6|20
1640878500000|2021-12-30 15:35:00|32697.7|32647.7|32683.1|32663.1|32697.8|32663.4|32682|32647.4|18
1640878510000|2021-12-30 15:35:10|32682.7|32662.7|32696.4|32646.4|32698.6|32664.1|32682.4|32646.2|21
1640878520000|2021-12-30 15:35:20|32696.3|32646.3|32696.9|32646.9|32699.4|32649.4|32696.1|32646.1|19
1640878530000|2021-12-30 15:35:30|32697.5|32647.5|32699.3|32649.3|32699.3|32649.3|32696.6|32646.6|22
1640878540000|2021-12-30 15:35:40|32699.4|32649.4|32698.7|32648.7|32699.4|32649.4|32698.3|32648.3|17
1640878550000|2021-12-30 15:35:50|32698.6|32648.6|32699.7|32649.7|32700.7|32665|32684.6|32648.6|23
1640878560000|2021-12-30 15:36:00|32700.1|32650.1|32700.2|32650.2|32702.2|32666.2|32683.1|32648.9|28
1640878570000|2021-12-30 15:36:10|32700.1|32650.1|32700.2|32650.2|32702.6|32667.3|32685.3|32649.5|32
1640878580000|2021-12-30 15:36:20|32700.5|32650.5|32684|32664|32700.7|32665.2|32683.3|32648.4|30
1640878590000|2021-12-30 15:36:30|32700.3|32650.3|32686.5|32666.5|32703.3|32666.5|32684.9|32648.3|27
1640878600000|2021-12-30 15:36:40|32685.9|32665.9|32700.4|32650.4|32702|32665.9|32685.3|32650.4|13
1640878610000|2021-12-30 15:36:50|32700.2|32650.2|32699.1|32649.1|32701.4|32651.4|32698.1|32648.1|28
1640878620000|2021-12-30 15:37:00|32699|32649|32698|32648|32702.1|32663.2|32680.5|32647.2|25
1640878630000|2021-12-30 15:37:10|32697.5|32647.5|32696.2|32646.2|32699.1|32664.4|32683.6|32646.2|25
1640878640000|2021-12-30 15:37:20|32696.5|32646.5|32696|32646|32696.9|32646.9|32695.3|32645.3|25
1640878650000|2021-12-30 15:37:30|32695.9|32645.9|32694.7|32644.7|32696.7|32646.7|32694.7|32644.7|19
1640878660000|2021-12-30 15:37:40|32693.4|32643.4|32692.3|32642.3|32693.7|32658|32678|32641.7|19
1640878670000|2021-12-30 15:37:50|32691.7|32641.7|32690.8|32640.8|32692.3|32642.3|32690.4|32640.4|20
1640878680000|2021-12-30 15:38:00|32690.5|32640.5|32688.8|32638.8|32690.6|32640.6|32688.8|32638.8|22
1640878690000|2021-12-30 15:38:10|32686.4|32636.4|32685.8|32635.8|32689.1|32652.7|32670|32635.1|31
1640878700000|2021-12-30 15:38:20|32686|32636|32686|32636|32687.3|32637.3|32685.6|32635.6|24
1640878710000|2021-12-30 15:38:30|32685.8|32635.8|32688.7|32638.7|32690.5|32640.5|32685.8|32635.8|25
1640878720000|2021-12-30 15:38:40|32688.9|32638.9|32674.4|32654.4|32691.1|32655.3|32674.4|32638.9|22
1640878730000|2021-12-30 15:38:50|32675.4|32655.4|32691|32641|32691|32655.7|32671.1|32638.7|29
1640878740000|2021-12-30 15:39:00|32691.2|32641.2|32692|32642|32692.4|32657.6|32675.2|32639.8|28
1640878750000|2021-12-30 15:39:10|32692.1|32642.1|32693.9|32643.9|32694.7|32658.8|32678.7|32641.2|24
1640878760000|2021-12-30 15:39:20|32693.5|32643.5|32694|32644|32694.4|32644.4|32693.5|32643.5|19
1640878770000|2021-12-30 15:39:30|32693.9|32643.9|32694.9|32644.9|32696.8|32646.8|32693.5|32643.5|21
1640878780000|2021-12-30 15:39:40|32693.9|32643.9|32681.4|32661.4|32697|32662.4|32679.4|32643.2|26
1640878790000|2021-12-30 15:39:50|32680.7|32660.7|32680.5|32660.5|32681.9|32661.9|32680.4|32660.4|16
1640878800000|2021-12-30 15:40:00|32680.7|32660.7|32696.1|32646.1|32696.6|32661.8|32680.6|32645.7|27
1640878810000|2021-12-30 15:40:10|32681.1|32661.1|32694.9|32644.9|32695.9|32661.4|32680.2|32644.9|23
1640878820000|2021-12-30 15:40:20|32695.1|32645.1|32695.4|32645.4|32695.6|32645.6|32694.6|32644.6|18
1640878830000|2021-12-30 15:40:30|32695.2|32645.2|32694.6|32644.6|32696|32646|32694.2|32644.2|20
1640878840000|2021-12-30 15:40:40|32695|32645|32679.7|32659.7|32695|32661.3|32677.2|32645|27
1640878850000|2021-12-30 15:40:50|32678.3|32658.3|32679.7|32659.7|32681.1|32661.1|32676.1|32656.1|25
1640878860000|2021-12-30 15:41:00|32680.3|32660.3|32693.1|32643.1|32693.8|32660.4|32677.4|32642|24
1640878870000|2021-12-30 15:41:10|32692.5|32642.5|32693.1|32643.1|32693.1|32643.1|32691.8|32641.8|20
1640878880000|2021-12-30 15:41:20|32693.3|32643.3|32692.6|32642.6|32693.4|32643.4|32691.9|32641.9|20
1640878890000|2021-12-30 15:41:30|32692.8|32642.8|32688.7|32638.7|32692.8|32658.2|32672.7|32638.7|21
1640878900000|2021-12-30 15:41:40|32688.5|32638.5|32674.1|32654.1|32691.8|32655.8|32672.3|32638.4|27
1640878910000|2021-12-30 15:41:50|32674.2|32654.2|32689.2|32639.2|32689.4|32654.7|32673.9|32638.8|18
1640878920000|2021-12-30 15:42:00|32688.5|32638.5|32689.1|32639.1|32689.2|32639.2|32688|32638|17
1640878930000|2021-12-30 15:42:10|32689.3|32639.3|32689.8|32639.8|32690.6|32640.6|32689.1|32639.1|14
1640878940000|2021-12-30 15:42:20|32691.5|32641.5|32697.6|32647.6|32698|32648|32691.5|32641.5|28
1640878950000|2021-12-30 15:42:30|32697.4|32647.4|32699.8|32649.8|32700.8|32650.8|32696.7|32646.7|25
1640878960000|2021-12-30 15:42:40|32699.7|32649.7|32700.4|32650.4|32701.4|32651.4|32699.7|32649.7|19
1640878970000|2021-12-30 15:42:50|32700.5|32650.5|32686.9|32666.9|32700.6|32667|32685.6|32650.1|20
1640878980000|2021-12-30 15:43:00|32686.8|32666.8|32686.8|32666.8|32686.8|32666.8|32685.9|32665.9|19
1640878990000|2021-12-30 15:43:10|32686.7|32666.7|32701|32651|32701|32666.7|32684.2|32650|21
1640879000000|2021-12-30 15:43:20|32701.7|32651.7|32703.8|32653.8|32704|32654|32700.9|32650.9|27
1640879010000|2021-12-30 15:43:30|32703.5|32653.5|32702.6|32652.6|32704|32654|32702.3|32652.3|26
1640879020000|2021-12-30 15:43:40|32702.2|32652.2|32701|32651|32703.4|32653.4|32701|32651|25
1640879030000|2021-12-30 15:43:50|32702.9|32652.9|32692|32672|32707.8|32672.2|32686.7|32652.6|27
1640879040000|2021-12-30 15:44:00|32690.7|32670.7|32690.7|32670.7|32691.5|32671.5|32690.2|32670.2|20
1640879050000|2021-12-30 15:44:10|32691.2|32671.2|32700.4|32650.4|32702.5|32671.2|32687.3|32649.4|31
1640879060000|2021-12-30 15:44:20|32700.7|32650.7|32703|32653|32703.1|32653.1|32700.6|32650.6|18
1640879070000|2021-12-30 15:44:30|32703.2|32653.2|32704.1|32654.1|32704.9|32654.9|32703.2|32653.2|20
1640879080000|2021-12-30 15:44:40|32704|32654|32689.7|32669.7|32704.1|32670.5|32689.1|32653.8|16
1640879090000|2021-12-30 15:44:50|32689|32669|32689.2|32669.2|32690.7|32670.7|32687.8|32667.8|27
1640879100000|2021-12-30 15:45:00|32689.4|32669.4|32686.9|32666.9|32689.9|32669.9|32686.3|32666.3|28
1640879110000|2021-12-30 15:45:10|32686.8|32666.8|32687.8|32667.8|32700.9|32667.8|32685.6|32650.9|23
1640879120000|2021-12-30 15:45:20|32687.7|32667.7|32686.9|32666.9|32687.9|32667.9|32686.9|32666.9|18
1640879130000|2021-12-30 15:45:30|32687.2|32667.2|32686.2|32666.2|32687.8|32667.8|32686.2|32666.2|21
1640879140000|2021-12-30 15:45:40|32685.2|32665.2|32689.1|32669.1|32689.1|32669.1|32685.1|32665.1|20
1640879150000|2021-12-30 15:45:50|32688.4|32668.4|32703.1|32653.1|32703.6|32669.5|32686.2|32652.7|21
1640879160000|2021-12-30 15:46:00|32688.1|32668.1|32699.6|32649.6|32701|32668.7|32684.5|32649.3|22
1640879170000|2021-12-30 15:46:10|32699.7|32649.7|32685.2|32665.2|32699.7|32666.5|32685.1|32649.2|18
1640879180000|2021-12-30 15:46:20|32686.5|32666.5|32689.4|32669.4|32689.7|32669.7|32686.5|32666.5|16
1640879190000|2021-12-30 15:46:30|32689.3|32669.3|32686.8|32666.8|32689.3|32669.3|32685.8|32665.8|17
1640879200000|2021-12-30 15:46:40|32687|32667|32686.1|32666.1|32687.9|32667.9|32686.1|32666.1|19
1640879210000|2021-12-30 15:46:50|32686|32666|32688.7|32668.7|32705.2|32669.8|32685.9|32652.6|34
1640879220000|2021-12-30 15:47:00|32687.9|32667.9|32688.8|32668.8|32690.9|32670.9|32687.9|32667.9|26
1640879230000|2021-12-30 15:47:10|32689.6|32669.6|32711.8|32661.8|32711.8|32674.4|32689.6|32657.1|24
1640879240000|2021-12-30 15:47:20|32710.9|32660.9|32698.8|32678.8|32711.8|32678.8|32695.9|32660.9|25
1640879250000|2021-12-30 15:47:30|32697.8|32677.8|32697.8|32677.8|32699.2|32679.2|32697|32677|23
1640879260000|2021-12-30 15:47:40|32698|32678|32699.8|32679.8|32714.4|32681.1|32696.8|32662.7|27
1640879270000|2021-12-30 15:47:50|32699.3|32679.3|32713.5|32663.5|32716|32679.6|32698.6|32663.5|20
1640879280000|2021-12-30 15:48:00|32714.1|32664.1|32716.4|32666.4|32716.4|32666.4|32713.4|32663.4|23
1640879290000|2021-12-30 15:48:10|32716.2|32666.2|32725.3|32675.3|32725.5|32675.5|32716.2|32666.2|31
1640879300000|2021-12-30 15:48:20|32709.9|32689.9|32723.6|32673.6|32726.2|32691.2|32709.9|32672.4|28
1640879310000|2021-12-30 15:48:30|32723|32673|32723|32673|32723|32673|32721.6|32671.6|19
1640879320000|2021-12-30 15:48:40|32722.7|32672.7|32705.2|32685.2|32723|32687.1|32704.9|32671.1|22
1640879330000|2021-12-30 15:48:50|32705.9|32685.9|32702.3|32682.3|32724|32686.5|32702.3|32669.7|22
1640879340000|2021-12-30 15:49:00|32701.6|32681.6|32718.3|32668.3|32722.7|32686.5|32701.6|32668.3|33
1640879350000|2021-12-30 15:49:10|32718.2|32668.2|32722.7|32672.7|32723.1|32673.1|32717.3|32667.3|29
1640879360000|2021-12-30 15:49:20|32723.5|32673.5|32729.7|32679.7|32729.7|32691.7|32711.7|32672.5|29
1640879370000|2021-12-30 15:49:30|32729.3|32679.3|32728.6|32678.6|32730.2|32680.2|32728|32678|25
1640879380000|2021-12-30 15:49:40|32730.2|32680.2|32730|32680|32730.3|32680.3|32728.2|32678.2|29
1640879390000|2021-12-30 15:49:50|32730.1|32680.1|32715.6|32695.6|32730.4|32695.6|32712.1|32679.4|23
1640879400000|2021-12-30 15:50:00|32715.4|32695.4|32713.3|32693.3|32715.4|32695.4|32710.7|32690.7|31
1640879410000|2021-12-30 15:50:10|32711.1|32691.1|32706.5|32686.5|32726.2|32692.4|32706.5|32673.8|35
1640879420000|2021-12-30 15:50:20|32706.8|32686.8|32701.7|32681.7|32724.3|32688.9|32701.7|32665.8|37
1640879430000|2021-12-30 15:50:30|32701.5|32681.5|32713.9|32663.9|32717.2|32681.7|32700.3|32663.9|25
1640879440000|2021-12-30 15:50:40|32713.7|32663.7|32711.5|32661.5|32713.7|32676.6|32695.6|32660.1|26
1640879450000|2021-12-30 15:50:50|32710.9|32660.9|32708.6|32658.6|32710.9|32660.9|32708.2|32658.2|26
1640879460000|2021-12-30 15:51:00|32708.8|32658.8|32709|32659|32711|32661|32708.5|32658.5|21
1640879470000|2021-12-30 15:51:10|32708.9|32658.9|32694.1|32674.1|32712|32676.1|32694|32658.9|29
1640879480000|2021-12-30 15:51:20|32693.6|32673.6|32692.9|32672.9|32695.7|32675.7|32692.6|32672.6|23
1640879490000|2021-12-30 15:51:30|32693.1|32673.1|32706.4|32656.4|32709.1|32676.5|32692.4|32656.4|30
1640879500000|2021-12-30 15:51:40|32706.7|32656.7|32709.3|32659.3|32709.8|32659.8|32706|32656|21
1640879510000|2021-12-30 15:51:50|32709.5|32659.5|32708.1|32658.1|32709.6|32659.6|32707.6|32657.6|19
1640879520000|2021-12-30 15:52:00|32708.6|32658.6|32693.2|32673.2|32709.8|32674.5|32693.2|32658.6|13
1640879530000|2021-12-30 15:52:10|32693.1|32673.1|32701.8|32651.8|32707.7|32674.2|32685.9|32651.4|30
1640879540000|2021-12-30 15:52:20|32686.8|32666.8|32688|32668|32688.1|32668.1|32686.3|32666.3|21
1640879550000|2021-12-30 15:52:30|32687.9|32667.9|32686.4|32666.4|32688.2|32668.2|32686.2|32666.2|10
1640879560000|2021-12-30 15:52:40|32686.1|32666.1|32682.8|32662.8|32686.4|32666.4|32682.1|32662.1|26
1640879570000|2021-12-30 15:52:50|32683.8|32663.8|32676.3|32656.3|32683.8|32663.8|32676.3|32656.3|26
1640879580000|2021-12-30 15:53:00|32675.8|32655.8|32677.9|32657.9|32678.5|32658.5|32675.4|32655.4|27
1640879590000|2021-12-30 15:53:10|32678|32658|32692.2|32642.2|32693.5|32659.8|32677.6|32642.2|28
1640879600000|2021-12-30 15:53:20|32692.4|32642.4|32676.4|32656.4|32693|32658.2|32676.3|32641.6|30
1640879610000|2021-12-30 15:53:30|32676.2|32656.2|32676.8|32656.8|32676.9|32656.9|32675.6|32655.6|22
1640879620000|2021-12-30 15:53:40|32676.4|32656.4|32675.6|32655.6|32677.5|32657.5|32673.6|32653.6|28
1640879630000|2021-12-30 15:53:50|32675.8|32655.8|32677.2|32657.2|32677.4|32657.4|32674.6|32654.6|22
1640879640000|2021-12-30 15:54:00|32677.1|32657.1|32678.2|32658.2|32678.3|32658.3|32676.1|32656.1|21
1640879650000|2021-12-30 15:54:10|32678.5|32658.5|32674.6|32654.6|32679.6|32659.6|32674.6|32654.6|29
1640879660000|2021-12-30 15:54:20|32674.9|32654.9|32675|32655|32677.6|32657.6|32674.9|32654.9|23
1640879670000|2021-12-30 15:54:30|32674.5|32654.5|32674|32654|32675.7|32655.7|32674|32654|19
1640879680000|2021-12-30 15:54:40|32673.8|32653.8|32672|32652|32674.2|32654.2|32671.8|32651.8|26
1640879690000|2021-12-30 15:54:50|32672.1|32652.1|32670.4|32650.4|32684.7|32652.3|32668.9|32633.9|28
1640879700000|2021-12-30 15:55:00|32671|32651|32668|32648|32671|32651|32668|32648|29
1640879710000|2021-12-30 15:55:10|32668.6|32648.6|32677.3|32627.3|32678.2|32648.7|32664.2|32627.3|27
1640879720000|2021-12-30 15:55:20|32677.4|32627.4|32661.4|32641.4|32677.6|32642.3|32660.7|32626.9|19
1640879730000|2021-12-30 15:55:30|32661.6|32641.6|32663.2|32643.2|32665.3|32645.3|32661.6|32641.6|32
1640879740000|2021-12-30 15:55:40|32663.3|32643.3|32662.6|32642.6|32663.5|32643.5|32661.6|32641.6|22
1640879750000|2021-12-30 15:55:50|32662.1|32642.1|32657.8|32637.8|32662.3|32642.3|32657.8|32637.8|22
1640879760000|2021-12-30 15:56:00|32657.7|32637.7|32655.5|32635.5|32671.1|32638.4|32655.2|32621|28
1640879770000|2021-12-30 15:56:10|32655.4|32635.4|32665.3|32615.3|32665.3|32635.6|32650.6|32615.3|26
1640879780000|2021-12-30 15:56:20|32665.7|32615.7|32653.1|32633.1|32665.7|32633.1|32648.9|32615.7|27
1640879790000|2021-12-30 15:56:30|32652.7|32632.7|32651.9|32631.9|32652.8|32632.8|32650.2|32630.2|25
1640879800000|2021-12-30 15:56:40|32652|32632|32663.4|32613.4|32663.4|32632.2|32648.2|32613.4|27
1640879810000|2021-12-30 15:56:50|32662.4|32612.4|32653.1|32633.1|32662.4|32633.6|32646.8|32612.4|33
1640879820000|2021-12-30 15:57:00|32654|32634|32654.7|32634.7|32655.8|32635.8|32652.2|32632.2|21
1640879830000|2021-12-30 15:57:10|32654.9|32634.9|32653.4|32633.4|32669.2|32635.7|32652|32617.8|36
1640879840000|2021-12-30 15:57:20|32653.7|32633.7|32654.7|32634.7|32654.7|32634.7|32652.6|32632.6|26
1640879850000|2021-12-30 15:57:30|32654.8|32634.8|32653.7|32633.7|32654.8|32634.8|32653.1|32633.1|24
1640879860000|2021-12-30 15:57:40|32653.6|32633.6|32652.6|32632.6|32654.5|32634.5|32652.1|32632.1|17
1640879870000|2021-12-30 15:57:50|32653.8|32633.8|32653|32633|32654.9|32634.9|32652.5|32632.5|24
1640879880000|2021-12-30 15:58:00|32653.8|32633.8|32666.5|32616.5|32666.8|32633.8|32651.9|32616.1|29
1640879890000|2021-12-30 15:58:10|32666.3|32616.3|32651.1|32631.1|32666.5|32633|32650.7|32615.7|28
1640879900000|2021-12-30 15:58:20|32651.2|32631.2|32650.5|32630.5|32651.2|32631.2|32650.2|32630.2|29
1640879910000|2021-12-30 15:58:30|32650.4|32630.4|32648|32628|32663.4|32630.4|32647.5|32613.3|24
1640879920000|2021-12-30 15:58:40|32648.4|32628.4|32660.3|32610.3|32661.6|32628.4|32646.7|32610.3|28
1640879930000|2021-12-30 15:58:50|32646|32626|32647.2|32627.2|32648.4|32628.4|32645.6|32625.6|32
1640879940000|2021-12-30 15:59:00|32647|32627|32646.4|32626.4|32647.5|32627.5|32646.4|32626.4|22
1640879950000|2021-12-30 15:59:10|32646.6|32626.6|32646.6|32626.6|32647.9|32627.9|32646.6|32626.6|23
1640879960000|2021-12-30 15:59:20|32647.1|32627.1|32647.8|32627.8|32650|32630|32646.3|32626.3|35
1640879970000|2021-12-30 15:59:30|32647.9|32627.9|32647.1|32627.1|32647.9|32627.9|32645.6|32625.6|27
1640879980000|2021-12-30 15:59:40|32647.4|32627.4|32646.1|32626.1|32647.6|32627.6|32646.1|32626.1|21
1640879990000|2021-12-30 15:59:50|32646|32626|32646|32626|32646.5|32626.5|32645.6|32625.6|24
1640880000000|2021-12-30 16:00:00|32646.7|32626.7|32647.8|32627.8|32650.1|32630.1|32646.2|32626.2|23
1640880010000|2021-12-30 16:00:10|32647.7|32627.7|32646.7|32626.7|32647.7|32627.7|32646.1|32626.1|22
1640880020000|2021-12-30 16:00:20|32646.4|32626.4|32646.5|32626.5|32646.6|32626.6|32645.3|32625.3|20
1640880030000|2021-12-30 16:00:30|32646.2|32626.2|32645.1|32625.1|32647|32627|32644.6|32624.6|21
1640880040000|2021-12-30 16:00:40|32644.9|32624.9|32644.9|32624.9|32645.1|32625.1|32644.5|32624.5|16
1640880050000|2021-12-30 16:00:50|32645|32625|32644.3|32624.3|32645.2|32625.2|32644.3|32624.3|18
1640880060000|2021-12-30 16:01:00|32643.9|32623.9|32645|32625|32646.7|32626.7|32643.9|32623.9|24
1640880070000|2021-12-30 16:01:10|32644.6|32624.6|32645.1|32625.1|32646.4|32626.4|32644.6|32624.6|28
1640880080000|2021-12-30 16:01:20|32645.2|32625.2|32644.5|32624.5|32645.2|32625.2|32644|32624|21
1640880090000|2021-12-30 16:01:30|32644.4|32624.4|32644.1|32624.1|32645.4|32625.4|32643.6|32623.6|30
1640880100000|2021-12-30 16:01:40|32644.2|32624.2|32643|32623|32644.2|32624.2|32642.2|32622.2|26
1640880110000|2021-12-30 16:01:50|32642.8|32622.8|32648|32628|32648|32628|32641.1|32621.1|28
1640880120000|2021-12-30 16:02:00|32649|32629|32647.4|32627.4|32650.6|32630.6|32645.2|32625.2|36
1640880130000|2021-12-30 16:02:10|32647.6|32627.6|32648|32628|32649.9|32629.9|32647.2|32627.2|35
1640880140000|2021-12-30 16:02:20|32648.2|32628.2|32628.6|32608.6|32648.5|32628.5|32627.9|32592.6|30
1640880150000|2021-12-30 16:02:30|32629.2|32609.2|32627.5|32607.5|32629.2|32609.2|32626.8|32606.8|24
1640880160000|2021-12-30 16:02:40|32627.6|32607.6|32627|32607|32629.4|32609.4|32627|32607|22
1640880170000|2021-12-30 16:02:50|32627.1|32607.1|32630|32610|32630|32610|32627.1|32607.1|20
1640880180000|2021-12-30 16:03:00|32630.8|32610.8|32633.4|32613.4|32634.7|32614.7|32629.8|32609.8|27
1640880190000|2021-12-30 16:03:10|32634.3|32614.3|32639.4|32619.4|32653.2|32619.4|32633|32603.2|27
1640880200000|2021-12-30 16:03:20|32639.2|32619.2|32639.2|32619.2|32641.7|32621.7|32639.2|32619.2|27
1640880210000|2021-12-30 16:03:30|32639.4|32619.4|32640.6|32620.6|32640.6|32620.6|32638.6|32618.6|17
1640880220000|2021-12-30 16:03:40|32641.1|32621.1|32641|32621|32641.1|32621.1|32639|32619|21
1640880230000|2021-12-30 16:03:50|32641.2|32621.2|32642.3|32622.3|32644.7|32624.7|32640.6|32620.6|19
1640880240000|2021-12-30 16:04:00|32642.4|32622.4|32639.4|32619.4|32642.8|32622.8|32638.9|32618.9|23
1640880250000|2021-12-30 16:04:10|32639.3|32619.3|32640.2|32620.2|32640.5|32620.5|32639|32619|14
1640880260000|2021-12-30 16:04:20|32640.1|32620.1|32639.1|32619.1|32640.1|32620.1|32637.8|32617.8|20
1640880270000|2021-12-30 16:04:30|32639.3|32619.3|32640.8|32620.8|32641|32621|32639|32619|11
1640880280000|2021-12-30 16:04:40|32640.6|32620.6|32642.9|32622.9|32642.9|32622.9|32640.3|32620.3|15
1640880290000|2021-12-30 16:04:50|32642.2|32622.2|32645.3|32625.3|32645.3|32625.3|32642|32622|23
1640880300000|2021-12-30 16:05:00|32643.6|32623.6|32643|32623|32644.5|32624.5|32642|32622|24
1640880310000|2021-12-30 16:05:10|32642.8|32622.8|32640.7|32620.7|32643.1|32623.1|32640.6|32620.6|16
1640880320000|2021-12-30 16:05:20|32640.6|32620.6|32640.1|32620.1|32641.3|32621.3|32640.1|32620.1|14
1640880330000|2021-12-30 16:05:30|32637.9|32617.9|32637.8|32617.8|32638.7|32618.7|32637.5|32617.5|17
1640880340000|2021-12-30 16:05:40|32638.2|32618.2|32626.8|32606.8|32638.2|32618.2|32626.8|32583.6|16
1640880350000|2021-12-30 16:05:50|32628|32608|32621.9|32571.9|32643.6|32609.9|32607.8|32567.7|32
1640880360000|2021-12-30 16:06:00|32622.1|32572.1|32620.3|32570.3|32625|32575|32620.3|32570.3|24
1640880370000|2021-12-30 16:06:10|32620.6|32570.6|32617.6|32567.6|32620.6|32570.6|32617.4|32567.4|24
1640880380000|2021-12-30 16:06:20|32618.2|32568.2|32618.1|32568.1|32619.6|32569.6|32617.4|32567.4|15
1640880390000|2021-12-30 16:06:30|32618.4|32568.4|32621.3|32571.3|32621.3|32571.3|32618.3|32568.3|18
1640880400000|2021-12-30 16:06:40|32621|32571|32621.7|32571.7|32621.7|32571.7|32619|32569|21
1640880410000|2021-12-30 16:06:50|32620.9|32570.9|32625.1|32575.1|32625.1|32575.1|32620.9|32570.9|14
1640880420000|2021-12-30 16:07:00|32624.9|32574.9|32628.6|32578.6|32628.7|32578.7|32623.7|32573.7|25
1640880430000|2021-12-30 16:07:10|32627.5|32577.5|32632.1|32582.1|32632.6|32582.6|32627.5|32577.5|22
1640880440000|2021-12-30 16:07:20|32631.6|32581.6|32632.6|32582.6|32633|32583|32631|32581|22
1640880450000|2021-12-30 16:07:30|32632.2|32582.2|32633.6|32583.6|32633.9|32583.9|32631.2|32581.2|18
1640880460000|2021-12-30 16:07:40|32633.9|32583.9|32634.4|32584.4|32634.9|32584.9|32632.9|32582.9|17
1640880470000|2021-12-30 16:07:50|32633.8|32583.8|32636.9|32586.9|32638.3|32588.3|32632.9|32582.9|22
1640880480000|2021-12-30 16:08:00|32637.4|32587.4|32638.6|32588.6|32638.7|32588.7|32634.1|32584.1|25
1640880490000|2021-12-30 16:08:10|32638.2|32588.2|32636.9|32586.9|32639.3|32589.3|32636.7|32586.7|21
1640880500000|2021-12-30 16:08:20|32636.1|32586.1|32633.8|32583.8|32639.5|32589.5|32633.8|32583.8|21
1640880510000|2021-12-30 16:08:30|32636.2|32586.2|32633|32583|32637.9|32587.9|32631.7|32581.7|33
1640880520000|2021-12-30 16:08:40|32633.3|32583.3|32633.1|32583.1|32633.6|32583.6|32631.9|32581.9|20
1640880530000|2021-12-30 16:08:50|32633|32583|32632.7|32582.7|32633.9|32583.9|32631.8|32581.8|17
1640880540000|2021-12-30 16:09:00|32632.6|32582.6|32631.6|32581.6|32633.6|32583.6|32631.2|32581.2|14
1640880550000|2021-12-30 16:09:10|32633.1|32583.1|32631.3|32581.3|32633.1|32583.1|32631.2|32581.2|12
1640880560000|2021-12-30 16:09:20|32631|32581|32632.4|32582.4|32633.1|32583.1|32631|32581|13
1640880570000|2021-12-30 16:09:30|32630.2|32580.2|32636.1|32586.1|32636.1|32586.1|32628.9|32578.9|13
1640880580000|2021-12-30 16:09:40|32636.7|32586.7|32642.3|32592.3|32643.7|32593.7|32633.8|32583.8|24
1640880590000|2021-12-30 16:09:50|32643.8|32593.8|32642.7|32592.7|32643.8|32593.8|32641.6|32591.6|25
1640880600000|2021-12-30 16:10:00|32642.8|32592.8|32641.5|32591.5|32643|32593|32641.4|32591.4|18
1640880610000|2021-12-30 16:10:10|32641.8|32591.8|32640.2|32590.2|32641.9|32591.9|32640.2|32590.2|17
1640880620000|2021-12-30 16:10:20|32640.1|32590.1|32640.8|32590.8|32641.9|32591.9|32639.6|32589.6|18
1640880630000|2021-12-30 16:10:30|32641|32591|32640.4|32590.4|32641.8|32591.8|32640.4|32590.4|19
1640880640000|2021-12-30 16:10:40|32640.6|32590.6|32638|32588|32640.6|32590.6|32636.6|32586.6|17
1640880650000|2021-12-30 16:10:50|32637.7|32587.7|32622.7|32602.7|32640.8|32605.9|32622.4|32581.8|19
1640880660000|2021-12-30 16:11:00|32640.9|32590.9|32639.2|32589.2|32640.9|32590.9|32638.9|32588.9|18
1640880670000|2021-12-30 16:11:10|32639.9|32589.9|32640.4|32590.4|32640.7|32590.7|32638.6|32588.6|15
1640880680000|2021-12-30 16:11:20|32640.3|32590.3|32639.3|32589.3|32641.4|32591.4|32639.2|32589.2|26
1640880690000|2021-12-30 16:11:30|32639.5|32589.5|32642|32592|32642.2|32592.2|32639.5|32589.5|22
1640880700000|2021-12-30 16:11:40|32642.2|32592.2|32639.9|32589.9|32642.2|32592.2|32638.4|32588.4|15
1640880710000|2021-12-30 16:11:50|32638.8|32588.8|32643.3|32593.3|32644.3|32594.3|32638.4|32588.4|21
1640880720000|2021-12-30 16:12:00|32643|32593|32640.8|32590.8|32643|32593|32640.5|32590.5|25
1640880730000|2021-12-30 16:12:10|32641.1|32591.1|32640.3|32590.3|32641.1|32591.1|32638.4|32588.4|29
1640880740000|2021-12-30 16:12:20|32640.5|32590.5|32639.6|32589.6|32640.6|32590.6|32639.3|32589.3|18
1640880750000|2021-12-30 16:12:30|32640.1|32590.1|32637.6|32587.6|32640.3|32603|32621.3|32586.1|31
1640880760000|2021-12-30 16:12:40|32637.5|32587.5|32635.2|32585.2|32637.5|32602.3|32622.1|32585.1|12
1640880770000|2021-12-30 16:12:50|32635.5|32585.5|32634.6|32584.6|32635.8|32585.8|32634.1|32584.1|19
1640880780000|2021-12-30 16:13:00|32634.4|32584.4|32635.9|32585.9|32635.9|32585.9|32634.3|32584.3|22
1640880790000|2021-12-30 16:13:10|32635.7|32585.7|32636.1|32586.1|32638|32601.3|32620.7|32585.7|16
1640880800000|2021-12-30 16:13:20|32636.3|32586.3|32621.5|32601.5|32636.3|32603.2|32621.4|32585.5|25
1640880810000|2021-12-30 16:13:30|32621.4|32601.4|32620.9|32600.9|32621.8|32601.8|32619.9|32599.9|22
1640880820000|2021-12-30 16:13:40|32620.7|32600.7|32634.8|32584.8|32635.1|32600.9|32616.2|32583.2|29
1640880830000|2021-12-30 16:13:50|32634.7|32584.7|32635.9|32585.9|32637.5|32602.2|32621.4|32584.4|15
1640880840000|2021-12-30 16:14:00|32636.3|32586.3|32636.9|32586.9|32637.4|32587.4|32636.2|32586.2|31
1640880850000|2021-12-30 16:14:10|32636.6|32586.6|32637|32587|32637.3|32587.3|32636.4|32586.4|19
1640880860000|2021-12-30 16:14:20|32637.4|32587.4|32635|32585|32637.9|32587.9|32635|32585|16
1640880870000|2021-12-30 16:14:30|32635.9|32585.9|32637.3|32587.3|32638.9|32603.2|32623.2|32585.9|21
1640880880000|2021-12-30 16:14:40|32637|32587|32637.6|32587.6|32637.8|32587.8|32635.9|32585.9|21
1640880890000|2021-12-30 16:14:50|32637.9|32587.9|32636.6|32586.6|32638.5|32588.5|32636.6|32586.6|24
1640880900000|2021-12-30 16:15:00|32637.1|32587.1|32638.2|32588.2|32638.2|32588.2|32636.7|32586.7|19
1640880910000|2021-12-30 16:15:10|32638.1|32588.1|32638.1|32588.1|32639.3|32589.3|32636.9|32586.9|21
1640880920000|2021-12-30 16:15:20|32637.9|32587.9|32637.4|32587.4|32638.2|32588.2|32636.5|32586.5|20
1640880930000|2021-12-30 16:15:30|32637|32587|32633.9|32583.9|32637.6|32587.6|32633.1|32583.1|27
1640880940000|2021-12-30 16:15:40|32634|32584|32626.9|32576.9|32634|32594.8|32612.8|32576.9|19
1640880950000|2021-12-30 16:15:50|32627.9|32577.9|32611.4|32591.4|32631|32593.4|32610.6|32575|28
1640880960000|2021-12-30 16:16:00|32611.8|32591.8|32611.6|32591.6|32611.8|32591.8|32609.5|32589.5|26
1640880970000|2021-12-30 16:16:10|32611.7|32591.7|32612.5|32592.5|32612.5|32592.5|32610.9|32590.9|23
1640880980000|2021-12-30 16:16:20|32612|32592|32614.7|32594.7|32630|32595.2|32611.4|32576.7|27
1640880990000|2021-12-30 16:16:30|32614.8|32594.8|32615.1|32595.1|32615.4|32595.4|32614.7|32594.7|14
1640881000000|2021-12-30 16:16:40|32615|32595|32615|32595|32615.3|32595.3|32614.5|32594.5|16
1640881010000|2021-12-30 16:16:50|32614.7|32594.7|32617|32597|32617.8|32597.8|32614.2|32594.2|15
1640881020000|2021-12-30 16:17:00|32616.5|32596.5|32615.3|32595.3|32617|32597|32615.3|32595.3|10
1640881030000|2021-12-30 16:17:10|32617.8|32597.8|32631.3|32581.3|32631.4|32598.4|32614|32580.5|25
1640881040000|2021-12-30 16:17:20|32631|32581|32617.2|32597.2|32632.7|32598.6|32616.8|32581|26
1640881050000|2021-12-30 16:17:30|32617.5|32597.5|32617.1|32597.1|32617.7|32597.7|32617|32597|19
1640881060000|2021-12-30 16:17:40|32617.2|32597.2|32619.2|32599.2|32621|32601|32615.9|32595.9|23
1640881070000|2021-12-30 16:17:50|32619.4|32599.4|32619.9|32599.9|32619.9|32599.9|32616.2|32596.2|19
1640881080000|2021-12-30 16:18:00|32619.7|32599.7|32622.8|32602.8|32622.8|32602.8|32619.7|32599.7|16
1640881090000|2021-12-30 16:18:10|32622.2|32602.2|32621.2|32601.2|32624.6|32604.6|32620.6|32600.6|18
1640881100000|2021-12-30 16:18:20|32622|32602|32626.8|32606.8|32626.8|32606.8|32620.7|32600.7|23
1640881110000|2021-12-30 16:18:30|32626.5|32606.5|32626.8|32606.8|32628.9|32608.9|32623.6|32603.6|26
1640881120000|2021-12-30 16:18:40|32626.1|32606.1|32644|32594|32644.8|32610.1|32625.1|32593.1|21
1640881130000|2021-12-30 16:18:50|32643.9|32593.9|32644|32594|32645.2|32595.2|32643.7|32593.7|17
1640881140000|2021-12-30 16:19:00|32643.7|32593.7|32641.1|32591.1|32644.3|32606.8|32626.8|32590.8|27
1640881150000|2021-12-30 16:19:10|32641.2|32591.2|32640.5|32590.5|32641.5|32591.5|32640.4|32590.4|19
1640881160000|2021-12-30 16:19:20|32641.1|32591.1|32642|32592|32642.6|32592.6|32641|32591|16
1640881170000|2021-12-30 16:19:30|32642.1|32592.1|32643.5|32593.5|32643.5|32593.5|32641.9|32591.9|13
1640881180000|2021-12-30 16:19:40|32644.1|32594.1|32643.9|32593.9|32644.6|32607.2|32627.2|32592.1|27
1640881190000|2021-12-30 16:19:50|32643.3|32593.3|32641.4|32591.4|32643.9|32593.9|32639.5|32589.5|22
1640881200000|2021-12-30 16:20:00|32642.1|32592.1|32646.7|32596.7|32647.3|32612.1|32627.9|32591.6|29
1640881210000|2021-12-30 16:20:10|32646.9|32596.9|32647.3|32597.3|32648.3|32598.3|32646.2|32596.2|25
1640881220000|2021-12-30 16:20:20|32648|32598|32648.8|32598.8|32648.8|32598.8|32647.5|32597.5|19
1640881230000|2021-12-30 16:20:30|32648.7|32598.7|32636.4|32616.4|32650|32616.4|32634.7|32598.7|24
1640881240000|2021-12-30 16:20:40|32636.1|32616.1|32649.7|32599.7|32650.3|32616.3|32635.3|32599.2|19
1640881250000|2021-12-30 16:20:50|32649.8|32599.8|32634.2|32614.2|32650.2|32614.2|32634.2|32598.7|25
1640881260000|2021-12-30 16:21:00|32634.4|32614.4|32649.9|32599.9|32651|32616.8|32634.4|32599|31
1640881270000|2021-12-30 16:21:10|32650.1|32600.1|32650|32600|32650.6|32600.6|32649.8|32599.8|15
1640881280000|2021-12-30 16:21:20|32649.3|32599.3|32649.2|32599.2|32650|32600|32649.1|32599.1|16
1640881290000|2021-12-30 16:21:30|32649.1|32599.1|32643.7|32593.7|32649.3|32612.2|32630.4|32593|24
1640881300000|2021-12-30 16:21:40|32643.4|32593.4|32640.3|32590.3|32643.4|32605.6|32625.6|32589.9|29
1640881310000|2021-12-30 16:21:50|32640.5|32590.5|32623.4|32603.4|32641|32603.5|32621.9|32590.1|25
1640881320000|2021-12-30 16:22:00|32623.7|32603.7|32623.9|32603.9|32624.6|32604.6|32623.2|32603.2|11
1640881330000|2021-12-30 16:22:10|32624|32604|32624.9|32604.9|32627.1|32607.1|32623.6|32603.6|20
1640881340000|2021-12-30 16:22:20|32624.2|32604.2|32622.9|32602.9|32642.1|32607.1|32621.7|32590.8|26
1640881350000|2021-12-30 16:22:30|32622.8|32602.8|32623.6|32603.6|32624.8|32604.8|32622.8|32602.8|14
1640881360000|2021-12-30 16:22:40|32623.2|32603.2|32624.8|32604.8|32625|32605|32623.2|32603.2|20
1640881370000|2021-12-30 16:22:50|32624.9|32604.9|32625.7|32605.7|32626.3|32606.3|32623.9|32603.9|22
1640881380000|2021-12-30 16:23:00|32625.6|32605.6|32626.6|32606.6|32627|32607|32622.7|32602.7|21
1640881390000|2021-12-30 16:23:10|32626.8|32606.8|32641.2|32591.2|32641.8|32606.8|32622.9|32589.5|24
1640881400000|2021-12-30 16:23:20|32641.5|32591.5|32625.4|32605.4|32641.5|32605.8|32625.3|32589.5|23
1640881410000|2021-12-30 16:23:30|32625.5|32605.5|32625.3|32605.3|32625.9|32605.9|32625.3|32605.3|14
1640881420000|2021-12-30 16:23:40|32626.3|32606.3|32627.8|32607.8|32628|32608|32626.3|32606.3|8
1640881430000|2021-12-30 16:23:50|32628|32608|32628.7|32608.7|32628.8|32608.8|32624.9|32604.9|16
1640881440000|2021-12-30 16:24:00|32628.2|32608.2|32623.2|32603.2|32639.1|32608.2|32621.8|32587.7|32
1640881450000|2021-12-30 16:24:10|32622.9|32602.9|32623.3|32603.3|32623.7|32603.7|32622.8|32602.8|17
1640881460000|2021-12-30 16:24:20|32623.1|32603.1|32623.1|32603.1|32623.8|32603.8|32622.9|32602.9|10
1640881470000|2021-12-30 16:24:30|32625.8|32605.8|32627|32607|32627.6|32607.6|32625.8|32605.8|13
1640881480000|2021-12-30 16:24:40|32627.1|32607.1|32626.5|32606.5|32628|32608|32624.1|32604.1|17
1640881490000|2021-12-30 16:24:50|32626.4|32606.4|32623|32603|32627|32607|32622.5|32602.5|19
1640881500000|2021-12-30 16:25:00|32623.7|32603.7|32639.1|32589.1|32639.1|32605.4|32623.6|32586.2|24
1640881510000|2021-12-30 16:25:10|32638.7|32588.7|32644.5|32594.5|32644.5|32607.7|32623.5|32588.7|18
1640881520000|2021-12-30 16:25:20|32642.2|32592.2|32627.8|32607.8|32642.7|32607.8|32626.8|32590.5|21
1640881530000|2021-12-30 16:25:30|32627.6|32607.6|32626.2|32606.2|32628.1|32608.1|32626.2|32606.2|15
1640881540000|2021-12-30 16:25:40|32626.6|32606.6|32626.6|32606.6|32627.1|32607.1|32625.4|32605.4|27
1640881550000|2021-12-30 16:25:50|32627.1|32607.1|32628.9|32608.9|32629.2|32609.2|32626.1|32606.1|22
1640881560000|2021-12-30 16:26:00|32628.5|32608.5|32626.1|32606.1|32641.1|32609.1|32624.5|32591|26
1640881570000|2021-12-30 16:26:10|32625.6|32605.6|32641.1|32591.1|32641.9|32607.2|32625.6|32591|23
1640881580000|2021-12-30 16:26:20|32640.9|32590.9|32623.5|32603.5|32640.9|32606.1|32623.5|32590.6|19
1640881590000|2021-12-30 16:26:30|32623.9|32603.9|32624.6|32604.6|32625.7|32605.7|32623.9|32603.9|14
1640881600000|2021-12-30 16:26:40|32624.3|32604.3|32625.7|32605.7|32625.9|32605.9|32624|32604|23
1640881610000|2021-12-30 16:26:50|32625.4|32605.4|32630.9|32610.9|32632.6|32612.6|32620.5|32600.5|26
1640881620000|2021-12-30 16:27:00|32630.8|32610.8|32631.7|32611.7|32633.5|32613.5|32630.8|32610.8|18
1640881630000|2021-12-30 16:27:10|32631.6|32611.6|32633.6|32613.6|32634|32614|32631.6|32611.6|11
1640881640000|2021-12-30 16:27:20|32633.3|32613.3|32634.6|32614.6|32634.6|32614.6|32633.3|32613.3|12
1640881650000|2021-12-30 16:27:30|32634.7|32614.7|32634.4|32614.4|32634.7|32614.7|32633.7|32613.7|15
1640881660000|2021-12-30 16:27:40|32634.1|32614.1|32633.9|32613.9|32635.3|32615.3|32630.4|32610.4|23
1640881670000|2021-12-30 16:27:50|32633.8|32613.8|32632.2|32612.2|32633.8|32613.8|32624.2|32604.2|21
1640881680000|2021-12-30 16:28:00|32633.7|32613.7|32633|32613|32635.3|32615.3|32630.1|32610.1|27
1640881690000|2021-12-30 16:28:10|32632.9|32612.9|32628.5|32608.5|32634.2|32614.2|32626.6|32606.6|24
1640881700000|2021-12-30 16:28:20|32628.2|32608.2|32630.5|32610.5|32631.2|32611.2|32628|32608|18
1640881710000|2021-12-30 16:28:30|32630.3|32610.3|32626.7|32606.7|32630.4|32610.4|32626.3|32606.3|18
1640881720000|2021-12-30 16:28:40|32626.4|32606.4|32629.7|32609.7|32629.7|32609.7|32625.3|32605.3|23
1640881730000|2021-12-30 16:28:50|32629.5|32609.5|32624.8|32604.8|32630.3|32610.3|32623.9|32603.9|16
1640881740000|2021-12-30 16:29:00|32624.9|32604.9|32621.1|32601.1|32626|32606|32620.2|32600.2|31
1640881750000|2021-12-30 16:29:10|32620.6|32600.6|32635.5|32585.5|32638.4|32603.3|32619.6|32585.5|25
1640881760000|2021-12-30 16:29:20|32635.3|32585.3|32621.6|32601.6|32637.3|32601.6|32621.4|32585.1|18
1640881770000|2021-12-30 16:29:30|32621.4|32601.4|32624.1|32604.1|32624.5|32604.5|32621.4|32601.4|18
1640881780000|2021-12-30 16:29:40|32623.4|32603.4|32622.8|32602.8|32624.4|32604.4|32622.8|32602.8|14
1640881790000|2021-12-30 16:29:50|32622.9|32602.9|32636.8|32586.8|32636.8|32603.2|32619.2|32586.7|19
1640881800000|2021-12-30 16:30:00|32636.9|32586.9|32623.7|32603.7|32636.9|32603.7|32621.1|32586.9|17
1640881810000|2021-12-30 16:30:10|32623.8|32603.8|32620|32600|32623.8|32603.8|32619.2|32599.2|23
1640881820000|2021-12-30 16:30:20|32619.9|32599.9|32619.2|32599.2|32620.2|32600.2|32619.1|32599.1|20
1640881830000|2021-12-30 16:30:30|32619.4|32599.4|32619.3|32599.3|32633|32599.7|32617.2|32583|24
1640881840000|2021-12-30 16:30:40|32618|32598|32619.7|32599.7|32620.3|32600.3|32618|32598|17
1640881850000|2021-12-30 16:30:50|32619.6|32599.6|32620.3|32600.3|32620.5|32600.5|32619.5|32599.5|14
1640881860000|2021-12-30 16:31:00|32620.7|32600.7|32623.3|32603.3|32636.9|32603.4|32619.7|32586.9|22
1640881870000|2021-12-30 16:31:10|32622.6|32602.6|32623.6|32603.6|32623.6|32603.6|32621.5|32601.5|20
1640881880000|2021-12-30 16:31:20|32623.2|32603.2|32623|32603|32623.5|32603.5|32622.4|32602.4|18
1640881890000|2021-12-30 16:31:30|32623.2|32603.2|32623.1|32603.1|32640.2|32603.8|32622.5|32589.9|21
1640881900000|2021-12-30 16:31:40|32623.6|32603.6|32622.4|32602.4|32623.9|32603.9|32621.3|32601.3|16
1640881910000|2021-12-30 16:31:50|32638.1|32588.1|32621.7|32601.7|32638.1|32602.7|32621.5|32588.1|10
1640881920000|2021-12-30 16:32:00|32622.2|32602.2|32618.7|32598.7|32622.2|32602.2|32617.9|32597.9|22
1640881930000|2021-12-30 16:32:10|32618|32598|32618.9|32598.9|32619.3|32599.3|32618|32598|8
1640881940000|2021-12-30 16:32:20|32618.8|32598.8|32619.6|32599.6|32620.3|32600.3|32618.8|32598.8|6
1640881950000|2021-12-30 16:32:30|32619.2|32599.2|32620.3|32600.3|32620.3|32600.3|32619|32599|8
1640881960000|2021-12-30 16:32:40|32635.8|32585.8|32635.7|32585.7|32635.8|32585.8|32635.7|32585.7|4
1640881970000|2021-12-30 16:32:50|32635.8|32585.8|32618.8|32598.8|32635.8|32600.3|32618.5|32585.8|12
1640881980000|2021-12-30 16:33:00|32618.7|32598.7|32633.1|32583.1|32635.1|32598.8|32618.7|32583.1|11
1640881990000|2021-12-30 16:33:10|32633.9|32583.9|32619.3|32599.3|32633.9|32599.5|32618.7|32583.9|7
1640882000000|2021-12-30 16:33:20|32618.2|32598.2|32635.2|32585.2|32635.2|32599.3|32618.2|32585.2|6
1640882010000|2021-12-30 16:33:30|32635.4|32585.4|32619.9|32599.9|32635.5|32599.9|32619.2|32585.3|10
1640882020000|2021-12-30 16:33:40|32620.1|32600.1|32619.9|32599.9|32620.1|32600.1|32619.9|32599.9|5
1640882030000|2021-12-30 16:33:50|32621|32601|32632.9|32582.9|32633.4|32601.8|32618.9|32582|21
1640882040000|2021-12-30 16:34:00|32632.4|32582.4|32621.3|32601.3|32633.2|32601.3|32617.7|32582.4|21
1640882050000|2021-12-30 16:34:10|32621.1|32601.1|32621.2|32601.2|32623.8|32603.8|32620.9|32600.9|22
1640882060000|2021-12-30 16:34:20|32621.6|32601.6|32621.4|32601.4|32621.7|32601.7|32621.2|32601.2|13
1640882070000|2021-12-30 16:34:30|32621.1|32601.1|32621.6|32601.6|32622.2|32602.2|32620.8|32600.8|18
1640882080000|2021-12-30 16:34:40|32622.4|32602.4|32623.6|32603.6|32623.6|32603.6|32622.1|32602.1|10
1640882090000|2021-12-30 16:34:50|32623.5|32603.5|32623.6|32603.6|32623.7|32603.7|32622.9|32602.9|13
1640882100000|2021-12-30 16:35:00|32622.5|32602.5|32634.4|32584.4|32637.9|32602.7|32621.4|32584.4|20
1640882110000|2021-12-30 16:35:10|32634.7|32584.7|32618.1|32598.1|32634.7|32599.8|32617.6|32584.4|15
1640882120000|2021-12-30 16:35:20|32618|32598|32620.1|32600.1|32620.1|32600.1|32617.8|32597.8|14
1640882130000|2021-12-30 16:35:30|32620|32600|32635.4|32585.4|32635.4|32600|32619|32583.4|12
1640882140000|2021-12-30 16:35:40|32634.2|32584.2|32619.8|32599.8|32634.4|32599.8|32619|32584.2|9
1640882150000|2021-12-30 16:35:50|32621|32601|32636.5|32586.5|32636.7|32601|32621|32586|8
1640882160000|2021-12-30 16:36:00|32636.4|32586.4|32620|32600|32636.5|32600.2|32619.5|32585.2|18
1640882170000|2021-12-30 16:36:10|32619.9|32599.9|32619.5|32599.5|32619.9|32599.9|32619|32599|11
1640882180000|2021-12-30 16:36:20|32619.1|32599.1|32620|32600|32620|32600|32619|32599|12
1640882190000|2021-12-30 16:36:30|32619.6|32599.6|32620.3|32600.3|32620.6|32600.6|32619.6|32599.6|9
1640882200000|2021-12-30 16:36:40|32620.6|32600.6|32634.1|32584.1|32634.1|32602.5|32620.1|32584.1|8
1640882210000|2021-12-30 16:36:50|32622.5|32602.5|32622.2|32602.2|32638.4|32602.7|32622.1|32587.9|12
1640882220000|2021-12-30 16:37:00|32622.3|32602.3|32620.5|32600.5|32623|32603|32620.1|32600.1|12
1640882230000|2021-12-30 16:37:10|32620.4|32600.4|32622.6|32602.6|32622.6|32602.6|32620.4|32600.4|7
1640882240000|2021-12-30 16:37:20|32622.5|32602.5|32622.2|32602.2|32637.9|32602.6|32622.2|32587.5|6
1640882250000|2021-12-30 16:37:30|32622.4|32602.4|32620.8|32600.8|32622.4|32602.4|32619.9|32599.9|11
1640882260000|2021-12-30 16:37:40|32618.4|32598.4|32609.1|32589.1|32635|32599.4|32607.9|32572.1|12
1640882270000|2021-12-30 16:37:50|32609.5|32589.5|32626.5|32576.5|32632.3|32593.1|32607.8|32573.8|23
1640882280000|2021-12-30 16:38:00|32626.7|32576.7|32612.4|32592.4|32628.8|32592.5|32612.1|32576.1|15
1640882290000|2021-12-30 16:38:10|32612.7|32592.7|32613.2|32593.2|32613.2|32593.2|32611.8|32591.8|11
1640882300000|2021-12-30 16:38:20|32613.3|32593.3|32613.8|32593.8|32613.8|32593.8|32613.2|32593.2|10
1640882310000|2021-12-30 16:38:30|32613.7|32593.7|32612.5|32592.5|32629|32593.7|32612.5|32575.3|23
1640882320000|2021-12-30 16:38:40|32627.1|32577.1|32627.7|32577.7|32628.7|32596.2|32613.1|32577.1|26
1640882330000|2021-12-30 16:38:50|32614|32594|32610.5|32590.5|32626.8|32594|32609.8|32574.4|35
1640882340000|2021-12-30 16:39:00|32610.6|32590.6|32611.5|32591.5|32611.5|32591.5|32610.2|32590.2|23
1640882350000|2021-12-30 16:39:10|32611.6|32591.6|32611.3|32591.3|32626.8|32592.3|32610.1|32576|24
1640882360000|2021-12-30 16:39:20|32611.7|32591.7|32628.7|32578.7|32630.2|32595|32610.7|32576.2|17
1640882370000|2021-12-30 16:39:30|32615.6|32595.6|32628.3|32578.3|32629.8|32595.6|32613.3|32578.3|24
1640882380000|2021-12-30 16:39:40|32629|32579|32625.1|32575.1|32629.4|32594.8|32612.5|32574.1|24
1640882390000|2021-12-30 16:39:50|32626.1|32576.1|32611.4|32591.4|32627.6|32591.4|32611.4|32575.9|13
1640882400000|2021-12-30 16:40:00|32611.7|32591.7|32613.8|32593.8|32628.1|32593.8|32611.7|32575.7|26
1640882410000|2021-12-30 16:40:10|32627|32577|32617.1|32597.1|32629.2|32597.6|32617.1|32576.5|22
1640882420000|2021-12-30 16:40:20|32617.9|32597.9|32618.1|32598.1|32633.9|32598.3|32616.9|32580.9|21
1640882430000|2021-12-30 16:40:30|32617.9|32597.9|32615.4|32595.4|32632.9|32598.4|32615.4|32579.9|21
1640882440000|2021-12-30 16:40:40|32615.8|32595.8|32615.3|32595.3|32616.2|32596.2|32614.8|32594.8|14
1640882450000|2021-12-30 16:40:50|32616|32596|32617.2|32597.2|32617.6|32597.6|32616|32596|17
1640882460000|2021-12-30 16:41:00|32617.6|32597.6|32616.8|32596.8|32618|32598|32616.5|32596.5|21
1640882470000|2021-12-30 16:41:10|32617|32597|32617.8|32597.8|32618.1|32598.1|32616.7|32596.7|21
1640882480000|2021-12-30 16:41:20|32617.6|32597.6|32618.7|32598.7|32634.1|32599.3|32617.1|32584.1|18
1640882490000|2021-12-30 16:41:30|32619|32599|32633.6|32583.6|32634.7|32599.1|32618.8|32583.2|12
1640882500000|2021-12-30 16:41:40|32633.8|32583.8|32635.2|32585.2|32636.8|32601.4|32620|32583.8|32
1640882510000|2021-12-30 16:41:50|32635.9|32585.9|32637.8|32587.8|32638.1|32602.8|32619.3|32585.5|31
1640882520000|2021-12-30 16:42:00|32638.6|32588.6|32621.2|32601.2|32638.6|32603.3|32620.1|32586.7|24
1640882530000|2021-12-30 16:42:10|32620|32600|32622|32602|32622.7|32602.7|32620|32600|11
1640882540000|2021-12-30 16:42:20|32621.8|32601.8|32623.6|32603.6|32639.2|32604|32621.8|32586.6|12
1640882550000|2021-12-30 16:42:30|32623.2|32603.2|32639.3|32589.3|32640|32603.9|32622.4|32588|19
1640882560000|2021-12-30 16:42:40|32636.1|32586.1|32637.6|32587.6|32641.2|32591.2|32636.1|32586.1|16
1640882570000|2021-12-30 16:42:50|32638.2|32588.2|32628.2|32608.2|32642.6|32609.6|32625.1|32587.8|26
1640882580000|2021-12-30 16:43:00|32628.3|32608.3|32626|32606|32640.9|32609.4|32625.3|32590.9|21
1640882590000|2021-12-30 16:43:10|32626.1|32606.1|32626.1|32606.1|32642.7|32606.8|32624.7|32590|28
1640882600000|2021-12-30 16:43:20|32625.9|32605.9|32625.6|32605.6|32625.9|32605.9|32625|32605|17
1640882610000|2021-12-30 16:43:30|32625.7|32605.7|32638.3|32588.3|32640.7|32605.7|32624.7|32587.4|20
1640882620000|2021-12-30 16:43:40|32638.2|32588.2|32637.3|32587.3|32638.9|32604.9|32621.7|32585.5|25
1640882630000|2021-12-30 16:43:50|32637.1|32587.1|32635.8|32585.8|32638.1|32588.1|32635.3|32585.3|13
1640882640000|2021-12-30 16:44:00|32635.3|32585.3|32634.4|32584.4|32636.2|32601.2|32619.2|32584.4|14
1640882650000|2021-12-30 16:44:10|32619.2|32599.2|32633.1|32583.1|32634.1|32599.4|32617.1|32581.2|29
1640882660000|2021-12-30 16:44:20|32633.4|32583.4|32618.6|32598.6|32634.9|32598.6|32618.6|32581.9|8
1640882670000|2021-12-30 16:44:30|32617.7|32597.7|32631.3|32581.3|32633|32598.5|32608.5|32579.6|30
1640882680000|2021-12-30 16:44:40|32615.7|32595.7|32616.4|32596.4|32617.3|32597.3|32615.4|32595.4|19
1640882690000|2021-12-30 16:44:50|32616.6|32596.6|32617|32597|32617.3|32597.3|32616.6|32596.6|13
1640882700000|2021-12-30 16:45:00|32615.9|32595.9|32619.5|32599.5|32619.7|32599.7|32615.9|32595.9|20
1640882710000|2021-12-30 16:45:10|32619.9|32599.9|32619.4|32599.4|32619.9|32599.9|32618.9|32598.9|17
1640882720000|2021-12-30 16:45:20|32619.5|32599.5|32619.1|32599.1|32620|32600|32617.8|32597.8|13
1640882730000|2021-12-30 16:45:30|32619.8|32599.8|32620.2|32600.2|32620.5|32600.5|32617.8|32597.8|14
1640882740000|2021-12-30 16:45:40|32619.1|32599.1|32621|32601|32621.8|32601.8|32619.1|32599.1|23
1640882750000|2021-12-30 16:45:50|32620.8|32600.8|32621.3|32601.3|32621.3|32601.3|32620.5|32600.5|8
1640882760000|2021-12-30 16:46:00|32621.8|32601.8|32622.7|32602.7|32623.4|32603.4|32619.9|32599.9|18
1640882770000|2021-12-30 16:46:10|32622.3|32602.3|32620.9|32600.9|32622.5|32602.5|32620.6|32600.6|20
1640882780000|2021-12-30 16:46:20|32621.1|32601.1|32623.3|32603.3|32624.3|32604.3|32621.1|32601.1|25
1640882790000|2021-12-30 16:46:30|32623.5|32603.5|32622.5|32602.5|32623.5|32603.5|32622.4|32602.4|18
1640882800000|2021-12-30 16:46:40|32622.7|32602.7|32622.8|32602.8|32623.8|32603.8|32622.5|32602.5|17
1640882810000|2021-12-30 16:46:50|32622.7|32602.7|32620.8|32600.8|32622.7|32602.7|32620.5|32600.5|19
1640882820000|2021-12-30 16:47:00|32620.5|32600.5|32620.8|32600.8|32621|32601|32618.3|32598.3|19
1640882830000|2021-12-30 16:47:10|32620.6|32600.6|32618.7|32598.7|32620.9|32600.9|32618.7|32598.7|16
1640882840000|2021-12-30 16:47:20|32618.9|32598.9|32619.6|32599.6|32635|32600.5|32618.7|32584.9|10
1640882850000|2021-12-30 16:47:30|32619.8|32599.8|32619.2|32599.2|32619.8|32599.8|32619.1|32599.1|14
1640882860000|2021-12-30 16:47:40|32619.3|32599.3|32618.4|32598.4|32619.6|32599.6|32618.1|32598.1|13
1640882870000|2021-12-30 16:47:50|32618.5|32598.5|32623.5|32603.5|32623.5|32603.5|32618.5|32598.5|20
1640882880000|2021-12-30 16:48:00|32623.1|32603.1|32622.7|32602.7|32623.8|32603.8|32622.2|32602.2|16
1640882890000|2021-12-30 16:48:10|32622.4|32602.4|32622.3|32602.3|32635.1|32603.4|32618.7|32585.1|32
1640882900000|2021-12-30 16:48:20|32622.1|32602.1|32622.2|32602.2|32623.7|32603.7|32619.1|32599.1|29
1640882910000|2021-12-30 16:48:30|32622|32602|32638.8|32588.8|32639.5|32602.8|32620.9|32587.8|26
1640882920000|2021-12-30 16:48:40|32638.3|32588.3|32628|32608|32638.9|32608|32622.1|32588.3|27
1640882930000|2021-12-30 16:48:50|32627.9|32607.9|32626.1|32606.1|32629|32609|32622.2|32602.2|29
1640882940000|2021-12-30 16:49:00|32625.7|32605.7|32624.7|32604.7|32626.2|32606.2|32623.8|32603.8|21
1640882950000|2021-12-30 16:49:10|32624.5|32604.5|32623.8|32603.8|32624.8|32604.8|32623.7|32603.7|12
1640882960000|2021-12-30 16:49:20|32623.7|32603.7|32623.1|32603.1|32623.7|32603.7|32623|32603|6
1640882970000|2021-12-30 16:49:30|32623|32603|32623.8|32603.8|32624|32604|32623|32603|6
1640882980000|2021-12-30 16:49:40|32623.6|32603.6|32624.4|32604.4|32624.4|32604.4|32623.5|32603.5|5
1640882990000|2021-12-30 16:49:50|32624.3|32604.3|32625.2|32605.2|32625.2|32605.2|32623.6|32603.6|18
1640883000000|2021-12-30 16:50:00|32624.8|32604.8|32624.2|32604.2|32624.8|32604.8|32623.2|32603.2|17
1640883010000|2021-12-30 16:50:10|32624.1|32604.1|32623|32603|32624.8|32604.8|32623|32603|18
1640883020000|2021-12-30 16:50:20|32622.5|32602.5|32621.3|32601.3|32622.5|32602.5|32620.5|32600.5|29
1640883030000|2021-12-30 16:50:30|32621.5|32601.5|32623.1|32603.1|32624.4|32604.4|32620.9|32600.9|22
1640883040000|2021-12-30 16:50:40|32622.9|32602.9|32621.7|32601.7|32624.6|32604.6|32621.7|32601.7|19
1640883050000|2021-12-30 16:50:50|32622.2|32602.2|32623.1|32603.1|32624.5|32604.5|32622.2|32602.2|20
1640883060000|2021-12-30 16:51:00|32623.2|32603.2|32625.2|32605.2|32626.7|32606.7|32623.2|32603.2|23
1640883070000|2021-12-30 16:51:10|32624.4|32604.4|32624|32604|32626.5|32606.5|32622.3|32602.3|16
1640883080000|2021-12-30 16:51:20|32623.8|32603.8|32622.5|32602.5|32625.7|32605.7|32622.2|32602.2|18
1640883090000|2021-12-30 16:51:30|32622.1|32602.1|32619.8|32599.8|32622.6|32602.6|32619.2|32599.2|22
1640883100000|2021-12-30 16:51:40|32619.9|32599.9|32620.3|32600.3|32621.1|32601.1|32619.9|32599.9|14
1640883110000|2021-12-30 16:51:50|32620.5|32600.5|32636.7|32586.7|32637.2|32600.5|32617.3|32583.7|25
1640883120000|2021-12-30 16:52:00|32636.3|32586.3|32637.4|32587.4|32637.4|32587.4|32636.2|32586.2|17
1640883130000|2021-12-30 16:52:10|32637.7|32587.7|32636.9|32586.9|32638.7|32588.7|32635.2|32585.2|22
1640883140000|2021-12-30 16:52:20|32637.2|32587.2|32638.6|32588.6|32638.8|32588.8|32637.1|32587.1|20
1640883150000|2021-12-30 16:52:30|32638.2|32588.2|32639|32589|32639|32589|32637.4|32587.4|13
1640883160000|2021-12-30 16:52:40|32638.4|32588.4|32641.4|32591.4|32644.1|32609.5|32623.6|32588.4|25
1640883170000|2021-12-30 16:52:50|32641.6|32591.6|32643.6|32593.6|32643.9|32593.9|32641.4|32591.4|19
1640883180000|2021-12-30 16:53:00|32640.1|32590.1|32639.5|32589.5|32641.4|32591.4|32638.1|32588.1|25
1640883190000|2021-12-30 16:53:10|32639.3|32589.3|32638.2|32588.2|32639.6|32589.6|32636.3|32586.3|15
1640883200000|2021-12-30 16:53:20|32638.3|32588.3|32637.2|32587.2|32638.3|32588.3|32636.7|32586.7|14
1640883210000|2021-12-30 16:53:30|32636.7|32586.7|32636.2|32586.2|32637.2|32587.2|32635.1|32585.1|21
1640883220000|2021-12-30 16:53:40|32636.6|32586.6|32638|32588|32639.4|32589.4|32636.6|32586.6|10
1640883230000|2021-12-30 16:53:50|32637.3|32587.3|32637.4|32587.4|32638.7|32588.7|32637.3|32587.3|21
1640883240000|2021-12-30 16:54:00|32637.8|32587.8|32635.9|32585.9|32637.9|32587.9|32634.8|32584.8|21
1640883250000|2021-12-30 16:54:10|32635.6|32585.6|32636.6|32586.6|32637|32587|32633.5|32583.5|22
1640883260000|2021-12-30 16:54:20|32637.1|32587.1|32637|32587|32637.5|32587.5|32635.8|32585.8|17
1640883270000|2021-12-30 16:54:30|32636.7|32586.7|32637.4|32587.4|32637.5|32587.5|32636.3|32586.3|11
1640883280000|2021-12-30 16:54:40|32636|32586|32637.4|32587.4|32638|32588|32634.7|32584.7|17
1640883290000|2021-12-30 16:54:50|32636.9|32586.9|32637.2|32587.2|32637.7|32587.7|32636.5|32586.5|14
1640883300000|2021-12-30 16:55:00|32636.8|32586.8|32635.2|32585.2|32637|32587|32633.3|32583.3|15
1640883310000|2021-12-30 16:55:10|32634.9|32584.9|32635.4|32585.4|32636|32586|32634.4|32584.4|18
1640883320000|2021-12-30 16:55:20|32635.8|32585.8|32634.9|32584.9|32636.2|32586.2|32634.6|32584.6|21
1640883330000|2021-12-30 16:55:30|32634.8|32584.8|32636.3|32586.3|32638.1|32588.1|32634.7|32584.7|16
1640883340000|2021-12-30 16:55:40|32636.7|32586.7|32636.7|32586.7|32637.2|32587.2|32633.8|32583.8|16
1640883350000|2021-12-30 16:55:50|32635.7|32585.7|32637|32587|32637.6|32587.6|32635.5|32585.5|20
1640883360000|2021-12-30 16:56:00|32637.1|32587.1|32636.6|32586.6|32638.1|32588.1|32635.5|32585.5|9
1640883370000|2021-12-30 16:56:10|32636.1|32586.1|32635.8|32585.8|32636.7|32586.7|32635.1|32585.1|12
1640883380000|2021-12-30 16:56:20|32636.1|32586.1|32637.3|32587.3|32637.6|32587.6|32635.2|32585.2|13
1640883390000|2021-12-30 16:56:30|32637.2|32587.2|32635.1|32585.1|32637.2|32587.2|32634.6|32584.6|12
1640883400000|2021-12-30 16:56:40|32635.8|32585.8|32635.5|32585.5|32636.3|32586.3|32634.6|32584.6|12
1640883410000|2021-12-30 16:56:50|32635.2|32585.2|32635.4|32585.4|32636.2|32586.2|32635.2|32585.2|14
1640883420000|2021-12-30 16:57:00|32635.6|32585.6|32638.5|32588.5|32641|32591|32635.4|32585.4|23
1640883430000|2021-12-30 16:57:10|32638.4|32588.4|32641|32591|32641.8|32591.8|32638.4|32588.4|22
1640883440000|2021-12-30 16:57:20|32641.1|32591.1|32641.4|32591.4|32641.7|32591.7|32640.8|32590.8|16
1640883450000|2021-12-30 16:57:30|32640.9|32590.9|32641.9|32591.9|32643.4|32593.4|32640.5|32590.5|19
1640883460000|2021-12-30 16:57:40|32642.2|32592.2|32642.3|32592.3|32642.4|32592.4|32641.1|32591.1|11
1640883470000|2021-12-30 16:57:50|32641.8|32591.8|32639.7|32589.7|32641.8|32591.8|32639.7|32589.7|16
1640883480000|2021-12-30 16:58:00|32639.9|32589.9|32641.7|32591.7|32642|32592|32637.3|32587.3|19
1640883490000|2021-12-30 16:58:10|32641.8|32591.8|32641.8|32591.8|32641.9|32591.9|32640.6|32590.6|24
1640883500000|2021-12-30 16:58:20|32642.4|32592.4|32643.8|32593.8|32644.1|32594.1|32641.4|32591.4|14
1640883510000|2021-12-30 16:58:30|32644.4|32594.4|32645.2|32595.2|32645.3|32595.3|32643.9|32593.9|15
1640883520000|2021-12-30 16:58:40|32644.9|32594.9|32644.4|32594.4|32645.2|32595.2|32643.6|32593.6|17
1640883530000|2021-12-30 16:58:50|32644|32594|32644.5|32594.5|32644.9|32594.9|32643.4|32593.4|19
1640883540000|2021-12-30 16:59:00|32644.7|32594.7|32645.1|32595.1|32645.8|32595.8|32644.7|32594.7|11
1640883550000|2021-12-30 16:59:10|32645.2|32595.2|32644.6|32594.6|32645.2|32595.2|32644.5|32594.5|15
1640883560000|2021-12-30 16:59:20|32645|32595|32640.7|32590.7|32645.2|32595.2|32638.9|32588.9|23
1640883570000|2021-12-30 16:59:30|32639.5|32589.5|32640.7|32590.7|32640.9|32590.9|32639.5|32589.5|14
1640883580000|2021-12-30 16:59:40|32643.6|32593.6|32640.1|32590.1|32644.2|32594.2|32639.3|32589.3|21
1640883590000|2021-12-30 16:59:50|32640.2|32590.2|32640.6|32590.6|32641.5|32591.5|32640|32590|19
1640883600000|2021-12-30 17:00:00|32640.8|32590.8|32640.5|32590.5|32641.8|32591.8|32638.5|32588.5|21
1640883610000|2021-12-30 17:00:10|32640.3|32590.3|32640.1|32590.1|32640.3|32590.3|32639.1|32589.1|18
1640883620000|2021-12-30 17:00:20|32639.7|32589.7|32640.4|32590.4|32640.5|32590.5|32639.4|32589.4|11
1640883630000|2021-12-30 17:00:30|32640.5|32590.5|32640.2|32590.2|32641.1|32591.1|32639.9|32589.9|6
1640883640000|2021-12-30 17:00:40|32640.9|32590.9|32641.2|32591.2|32641.4|32591.4|32639.1|32589.1|10
1640883650000|2021-12-30 17:00:50|32640.7|32590.7|32640.2|32590.2|32641.1|32591.1|32640.1|32590.1|9
1640883660000|2021-12-30 17:01:00|32641|32591|32640.1|32590.1|32641|32591|32639.6|32589.6|18
1640883670000|2021-12-30 17:01:10|32639.7|32589.7|32640.3|32590.3|32640.4|32590.4|32638.6|32588.6|5
1640883680000|2021-12-30 17:01:20|32640.4|32590.4|32640.1|32590.1|32640.5|32590.5|32639.3|32589.3|11
1640883690000|2021-12-30 17:01:30|32640.3|32590.3|32640.6|32590.6|32641.8|32591.8|32640.3|32590.3|17
1640883700000|2021-12-30 17:01:40|32640.3|32590.3|32640.4|32590.4|32641.3|32591.3|32639|32589|11
1640883710000|2021-12-30 17:01:50|32640.8|32590.8|32640.4|32590.4|32641.5|32591.5|32640.1|32590.1|16
1640883720000|2021-12-30 17:02:00|32640.1|32590.1|32639.4|32589.4|32640.1|32590.1|32638.7|32588.7|17
1640883730000|2021-12-30 17:02:10|32639.9|32589.9|32639.4|32589.4|32640.9|32590.9|32639.4|32589.4|17
1640883740000|2021-12-30 17:02:20|32639.1|32589.1|32636.5|32586.5|32639.2|32589.2|32635.6|32585.6|14
1640883750000|2021-12-30 17:02:30|32637|32587|32635.9|32585.9|32637|32587|32635.7|32585.7|12
1640883760000|2021-12-30 17:02:40|32635.7|32585.7|32635|32585|32635.8|32585.8|32634.4|32584.4|11
1640883770000|2021-12-30 17:02:50|32635.2|32585.2|32635.9|32585.9|32636.1|32586.1|32634.6|32584.6|11
1640883780000|2021-12-30 17:03:00|32635.4|32585.4|32635.9|32585.9|32636.5|32586.5|32635.3|32585.3|17
1640883790000|2021-12-30 17:03:10|32635.8|32585.8|32636|32586|32636.2|32586.2|32635.7|32585.7|5
1640883800000|2021-12-30 17:03:20|32635.6|32585.6|32619.4|32599.4|32635.6|32600.7|32618.5|32585.6|13
1640883810000|2021-12-30 17:03:30|32619.9|32599.9|32619.3|32599.3|32620.3|32600.3|32619|32599|9
1640883820000|2021-12-30 17:03:40|32618.9|32598.9|32635.8|32585.8|32636.6|32599.3|32618.9|32585.3|9
1640883830000|2021-12-30 17:03:50|32636|32586|32634.2|32584.2|32636.1|32586.1|32634.2|32584.2|13
1640883840000|2021-12-30 17:04:00|32634.3|32584.3|32635.2|32585.2|32635.2|32585.2|32634.3|32584.3|14
1640883850000|2021-12-30 17:04:10|32635.1|32585.1|32634.6|32584.6|32635.3|32585.3|32633.5|32583.5|12
1640883860000|2021-12-30 17:04:20|32634.4|32584.4|32634.1|32584.1|32635.4|32585.4|32633.9|32583.9|14
1640883870000|2021-12-30 17:04:30|32633.8|32583.8|32634.7|32584.7|32635.2|32585.2|32633.8|32583.8|17
1640883880000|2021-12-30 17:04:40|32635.2|32585.2|32635|32585|32635.5|32598.6|32618.6|32584.6|13
1640883890000|2021-12-30 17:04:50|32634.9|32584.9|32634.3|32584.3|32635.4|32585.4|32633.9|32583.9|11
1640883900000|2021-12-30 17:05:00|32634.7|32584.7|32634.1|32584.1|32636.3|32586.3|32634.1|32584.1|19
1640883910000|2021-12-30 17:05:10|32635.7|32585.7|32634.7|32584.7|32636.1|32586.1|32633.9|32583.9|18
1640883920000|2021-12-30 17:05:20|32634.1|32584.1|32633.8|32583.8|32635.9|32585.9|32633.8|32583.8|13
1640883930000|2021-12-30 17:05:30|32633.6|32583.6|32633.3|32583.3|32634|32584|32633.3|32583.3|13
1640883940000|2021-12-30 17:05:40|32633.8|32583.8|32633|32583|32634.6|32584.6|32633|32583|14
1640883950000|2021-12-30 17:05:50|32633.7|32583.7|32633|32583|32634.6|32584.6|32632.8|32582.8|10
1640883960000|2021-12-30 17:06:00|32633.1|32583.1|32629.5|32579.5|32633.4|32583.4|32627.9|32577.9|17
1640883970000|2021-12-30 17:06:10|32627.3|32577.3|32631.2|32581.2|32631.5|32581.5|32627.3|32577.3|20
1640883980000|2021-12-30 17:06:20|32630.4|32580.4|32631.5|32581.5|32632.2|32582.2|32630.4|32580.4|20
1640883990000|2021-12-30 17:06:30|32631.2|32581.2|32630.4|32580.4|32631.7|32581.7|32630.4|32580.4|10
1640884000000|2021-12-30 17:06:40|32630.1|32580.1|32632.8|32582.8|32632.8|32582.8|32630.1|32580.1|12
1640884010000|2021-12-30 17:06:50|32632.9|32582.9|32632.2|32582.2|32632.9|32582.9|32631.9|32581.9|10
1640884020000|2021-12-30 17:07:00|32632.3|32582.3|32632.1|32582.1|32632.9|32582.9|32631.5|32581.5|10
1640884030000|2021-12-30 17:07:10|32631.7|32581.7|32633.1|32583.1|32633.3|32583.3|32631.1|32581.1|14
1640884040000|2021-12-30 17:07:20|32632.6|32582.6|32616.8|32596.8|32633.1|32596.8|32616.8|32582.4|8
1640884050000|2021-12-30 17:07:30|32617.3|32597.3|32633.3|32583.3|32633.3|32599|32616.9|32583.3|14
1640884060000|2021-12-30 17:07:40|32632.9|32582.9|32633.2|32583.2|32634.2|32584.2|32632.9|32582.9|15
1640884070000|2021-12-30 17:07:50|32630|32580|32628.2|32578.2|32632.5|32582.5|32627.2|32577.2|22
1640884080000|2021-12-30 17:08:00|32628.9|32578.9|32628.5|32578.5|32629.7|32579.7|32627.3|32577.3|12
1640884090000|2021-12-30 17:08:10|32628.4|32578.4|32628.1|32578.1|32628.7|32578.7|32627.6|32577.6|8
1640884100000|2021-12-30 17:08:20|32628|32578|32628.6|32578.6|32629.4|32579.4|32628|32578|7
1640884110000|2021-12-30 17:08:30|32628.5|32578.5|32628.5|32578.5|32629.8|32579.8|32627|32577|12
1640884120000|2021-12-30 17:08:40|32628.4|32578.4|32628.7|32578.7|32630.1|32580.1|32627.7|32577.7|9
1640884130000|2021-12-30 17:08:50|32629.4|32579.4|32626|32576|32629.4|32579.4|32625.9|32575.9|17
1640884140000|2021-12-30 17:09:00|32627.2|32577.2|32626|32576|32627.3|32577.3|32626|32576|15
1640884150000|2021-12-30 17:09:10|32626.1|32576.1|32626.8|32576.8|32627.3|32577.3|32625.8|32575.8|8
1640884160000|2021-12-30 17:09:20|32626.7|32576.7|32625.2|32575.2|32626.7|32588.6|32608.6|32575.2|3
1640884170000|2021-12-30 17:09:30|32622.9|32572.9|32627.8|32577.8|32628.6|32578.6|32622.9|32572.9|8
1640884180000|2021-12-30 17:09:40|32628.4|32578.4|32627.1|32577.1|32629|32579|32626.5|32576.5|9
1640884190000|2021-12-30 17:09:50|32627.8|32577.8|32628|32578|32628.6|32578.6|32627.7|32577.7|5
1640884200000|2021-12-30 17:10:00|32627.8|32577.8|32626.5|32576.5|32627.8|32577.8|32625.8|32575.8|5
1640884210000|2021-12-30 17:10:10|32626.7|32576.7|32626.3|32576.3|32629.3|32579.3|32624.3|32574.3|8
1640884220000|2021-12-30 17:10:20|32626.7|32576.7|32628.6|32578.6|32628.6|32578.6|32626.7|32576.7|7
1640884230000|2021-12-30 17:10:30|32628.2|32578.2|32628.4|32578.4|32628.8|32578.8|32623.1|32573.1|9
1640884240000|2021-12-30 17:10:40|32628.1|32578.1|32628|32578|32629.9|32579.9|32627.2|32577.2|7
1640884250000|2021-12-30 17:10:50|32627.6|32577.6|32627.8|32577.8|32628.7|32578.7|32627.6|32577.6|5
1640884260000|2021-12-30 17:11:00|32628.4|32578.4|32628.9|32578.9|32628.9|32578.9|32625.8|32575.8|10
1640884270000|2021-12-30 17:11:10|32626.8|32576.8|32622.7|32572.7|32627.2|32576.8|32622|32572|10
1640884280000|2021-12-30 17:11:20|32621.9|32571.9|32623.1|32573.1|32626.4|32576.4|32621.9|32571.9|18
1640884290000|2021-12-30 17:11:30|32624|32574|32622.8|32572.8|32624.4|32574.4|32621.9|32571.9|19
1640884300000|2021-12-30 17:11:40|32622.2|32572.2|32622|32572|32623.6|32573.6|32620.1|32570.1|23
1640884310000|2021-12-30 17:11:50|32621.8|32571.8|32620.7|32570.7|32622.7|32572.7|32619.3|32569.3|22
1640884320000|2021-12-30 17:12:00|32621.2|32571.2|32620.6|32570.6|32621.2|32571.2|32618|32568|22
1640884330000|2021-12-30 17:12:10|32620.2|32570.2|32618.4|32568.4|32620.2|32570.2|32617.7|32567.7|22
1640884340000|2021-12-30 17:12:20|32617.7|32567.7|32602.8|32552.8|32619|32569|32600.7|32550.7|31
1640884350000|2021-12-30 17:12:30|32603.2|32553.2|32602.2|32552.2|32604.8|32554.8|32602.2|32552.2|25
1640884360000|2021-12-30 17:12:40|32602.3|32552.3|32603.7|32553.7|32603.7|32553.7|32601|32551|16
1640884370000|2021-12-30 17:12:50|32603.3|32553.3|32604.5|32554.5|32604.7|32554.7|32603.3|32553.3|17
1640884380000|2021-12-30 17:13:00|32604.6|32554.6|32605.5|32555.5|32605.6|32555.6|32603|32553|22
1640884390000|2021-12-30 17:13:10|32605.6|32555.6|32603.4|32553.4|32605.6|32555.6|32603.4|32553.4|13
1640884400000|2021-12-30 17:13:20|32603.7|32553.7|32604.7|32554.7|32606.3|32556.3|32601.7|32551.7|21
1640884410000|2021-12-30 17:13:30|32603.7|32553.7|32603.6|32553.6|32606.5|32556.5|32601.8|32551.8|22
1640884420000|2021-12-30 17:13:40|32604|32554|32606.4|32556.4|32606.6|32556.6|32602.8|32552.8|16
1640884430000|2021-12-30 17:13:50|32606.1|32556.1|32604.2|32554.2|32606.1|32556.1|32603.8|32553.8|15
1640884440000|2021-12-30 17:14:00|32604.6|32554.6|32605.8|32555.8|32606|32556|32603.7|32553.7|13
1640884450000|2021-12-30 17:14:10|32606.2|32556.2|32604.5|32554.5|32607.5|32557.5|32604.3|32554.3|18
1640884460000|2021-12-30 17:14:20|32604.7|32554.7|32604.2|32554.2|32606.1|32556.1|32603.2|32553.2|19
1640884470000|2021-12-30 17:14:30|32604.1|32554.1|32605.3|32555.3|32605.3|32555.3|32603.2|32553.2|20
1640884480000|2021-12-30 17:14:40|32605.6|32555.6|32605.5|32555.5|32605.7|32555.7|32604.2|32554.2|13
1640884490000|2021-12-30 17:14:50|32605.9|32555.9|32605|32555|32606.1|32556.1|32605|32555|9
1640884500000|2021-12-30 17:15:00|32605.1|32555.1|32605.7|32555.7|32605.9|32555.9|32604.4|32554.4|17
1640884510000|2021-12-30 17:15:10|32606|32556|32605.3|32555.3|32606.3|32556.3|32604.8|32554.8|20
1640884520000|2021-12-30 17:15:20|32605|32555|32605.3|32555.3|32605.5|32555.5|32604.7|32554.7|12
1640884530000|2021-12-30 17:15:30|32604.1|32554.1|32604.8|32554.8|32606.3|32556.3|32604.1|32554.1|15
1640884540000|2021-12-30 17:15:40|32604.6|32554.6|32605.5|32555.5|32605.9|32555.9|32604.3|32554.3|11
1640884550000|2021-12-30 17:15:50|32604.8|32554.8|32605|32555|32605.8|32555.8|32604.8|32554.8|13
1640884560000|2021-12-30 17:16:00|32608.2|32558.2|32608.8|32558.8|32609.5|32559.5|32606.8|32556.8|18
1640884570000|2021-12-30 17:16:10|32607.3|32557.3|32606.8|32556.8|32608.5|32558.5|32606.8|32556.8|9
1640884580000|2021-12-30 17:16:20|32608.1|32558.1|32611.6|32561.6|32611.7|32561.7|32607.8|32557.8|24
1640884590000|2021-12-30 17:16:30|32611.2|32561.2|32611|32561|32611.6|32561.6|32610.5|32560.5|19
1640884600000|2021-12-30 17:16:40|32610.8|32560.8|32609.7|32559.7|32612.6|32562.6|32609.7|32559.7|15
1640884610000|2021-12-30 17:16:50|32609.8|32559.8|32608.8|32558.8|32609.9|32559.9|32608.8|32558.8|12
1640884620000|2021-12-30 17:17:00|32608.7|32558.7|32609.4|32559.4|32609.7|32559.7|32608.4|32558.4|14
1640884630000|2021-12-30 17:17:10|32609.3|32559.3|32609.1|32559.1|32610|32560|32608.9|32558.9|16
1640884640000|2021-12-30 17:17:20|32609.2|32559.2|32609.9|32559.9|32611.1|32561.1|32609.2|32559.2|20
1640884650000|2021-12-30 17:17:30|32610|32560|32612.2|32562.2|32613.7|32563.7|32610|32560|20
1640884660000|2021-12-30 17:17:40|32612.7|32562.7|32610.8|32560.8|32612.7|32562.7|32610.6|32560.6|15
1640884670000|2021-12-30 17:17:50|32611.2|32561.2|32610.5|32560.5|32611.2|32561.2|32610.5|32560.5|9
1640884680000|2021-12-30 17:18:00|32610.7|32560.7|32611.8|32561.8|32613|32563|32610|32560|18
1640884690000|2021-12-30 17:18:10|32613.1|32563.1|32612.4|32562.4|32613.3|32563.3|32611.4|32561.4|19
1640884700000|2021-12-30 17:18:20|32612.1|32562.1|32611.7|32561.7|32612.6|32562.6|32611.5|32561.5|13
1640884710000|2021-12-30 17:18:30|32612.1|32562.1|32613.8|32563.8|32613.8|32563.8|32611.8|32561.8|9
1640884720000|2021-12-30 17:18:40|32613.9|32563.9|32615.6|32565.6|32616.4|32580.4|32597.5|32563.5|29
1640884730000|2021-12-30 17:18:50|32615.1|32565.1|32614.9|32564.9|32615.5|32565.5|32614.4|32564.4|21
1640884740000|2021-12-30 17:19:00|32615|32565|32614.7|32564.7|32615|32565|32614.4|32564.4|13
1640884750000|2021-12-30 17:19:10|32614.5|32564.5|32597.2|32577.2|32615.6|32577.2|32597.2|32564.2|13
1640884760000|2021-12-30 17:19:20|32597|32577|32615.3|32565.3|32616.1|32578.7|32597|32563|17
1640884770000|2021-12-30 17:19:30|32614.1|32564.1|32615.9|32565.9|32616.1|32566.1|32613.8|32563.8|24
1640884780000|2021-12-30 17:19:40|32615.4|32565.4|32615.1|32565.1|32615.9|32565.9|32615.1|32565.1|6
1640884790000|2021-12-30 17:19:50|32615.5|32565.5|32615.6|32565.6|32615.7|32565.7|32614.4|32564.4|15
1640884800000|2021-12-30 17:20:00|32615.9|32565.9|32615|32565|32616.1|32566.1|32614.8|32564.8|13
1640884810000|2021-12-30 17:20:10|32614.7|32564.7|32615.3|32565.3|32615.3|32565.3|32614.7|32564.7|7
1640884820000|2021-12-30 17:20:20|32614.5|32564.5|32613.7|32563.7|32615|32577.9|32597.9|32561.5|14
1640884830000|2021-12-30 17:20:30|32613.9|32563.9|32613.7|32563.7|32614.6|32564.6|32613.2|32563.2|15
1640884840000|2021-12-30 17:20:40|32614.1|32564.1|32613.5|32563.5|32614.5|32564.5|32613|32563|17
1640884850000|2021-12-30 17:20:50|32613.4|32563.4|32613.7|32563.7|32613.7|32563.7|32613.3|32563.3|9
1640884860000|2021-12-30 17:21:00|32613.3|32563.3|32597.3|32577.3|32614.6|32577.3|32597.3|32563.3|9
1640884870000|2021-12-30 17:21:10|32597.4|32577.4|32599.7|32579.7|32616|32579.9|32595.9|32563.5|15
1640884880000|2021-12-30 17:21:20|32597.2|32577.2|32599.3|32579.3|32599.8|32579.8|32596.3|32576.3|12
1640884890000|2021-12-30 17:21:30|32598.6|32578.6|32598.5|32578.5|32598.7|32578.7|32597.6|32577.6|12
1640884900000|2021-12-30 17:21:40|32598.2|32578.2|32598|32578|32598.5|32578.5|32597.3|32577.3|12
1640884910000|2021-12-30 17:21:50|32597.9|32577.9|32596.4|32576.4|32597.9|32577.9|32596.3|32576.3|5
1640884920000|2021-12-30 17:22:00|32598.7|32578.7|32599.8|32579.8|32614.4|32581.3|32598.7|32564.4|23
1640884930000|2021-12-30 17:22:10|32599.7|32579.7|32600.2|32580.2|32600.9|32580.9|32599|32579|14
1640884940000|2021-12-30 17:22:20|32599.5|32579.5|32600.8|32580.8|32601.5|32581.5|32598.9|32578.9|17
1640884950000|2021-12-30 17:22:30|32600.5|32580.5|32601.5|32581.5|32601.5|32581.5|32600|32580|18
1640884960000|2021-12-30 17:22:40|32601.6|32581.6|32601.1|32581.1|32601.7|32581.7|32601.1|32581.1|10
1640884970000|2021-12-30 17:22:50|32601|32581|32599.4|32579.4|32602.2|32582.2|32598.6|32578.6|10
1640884980000|2021-12-30 17:23:00|32599|32579|32601.8|32581.8|32603.2|32583.2|32599|32579|11
1640884990000|2021-12-30 17:23:10|32602|32582|32602.3|32582.3|32603.2|32583.2|32601.4|32581.4|20
1640885000000|2021-12-30 17:23:20|32602|32582|32603.6|32583.6|32604.2|32584.2|32601.5|32581.5|14
1640885010000|2021-12-30 17:23:30|32603.8|32583.8|32604.9|32584.9|32605.4|32585.4|32602.8|32582.8|21
1640885020000|2021-12-30 17:23:40|32605.1|32585.1|32604.9|32584.9|32605.2|32585.2|32604.6|32584.6|21
1640885030000|2021-12-30 17:23:50|32605|32585|32602.3|32582.3|32605.9|32585.9|32601.4|32581.4|20
1640885040000|2021-12-30 17:24:00|32602.2|32582.2|32604.6|32584.6|32604.6|32584.6|32601.6|32581.6|11
1640885050000|2021-12-30 17:24:10|32604.9|32584.9|32603.4|32583.4|32604.9|32584.9|32603.3|32583.3|10
1640885060000|2021-12-30 17:24:20|32603.3|32583.3|32605|32585|32605.2|32585.2|32603.3|32583.3|16
1640885070000|2021-12-30 17:24:30|32605.1|32585.1|32601.7|32581.7|32605.1|32585.1|32601.7|32581.7|15
1640885080000|2021-12-30 17:24:40|32601.5|32581.5|32600.5|32580.5|32604.1|32584.1|32600.5|32580.5|15
1640885090000|2021-12-30 17:24:50|32602.5|32582.5|32601.4|32581.4|32602.5|32582.5|32601|32581|11
1640885100000|2021-12-30 17:25:00|32601.7|32581.7|32604.1|32584.1|32605.5|32585.5|32601.7|32581.7|24
1640885110000|2021-12-30 17:25:10|32604.5|32584.5|32600|32580|32604.5|32584.5|32600|32580|31
1640885120000|2021-12-30 17:25:20|32599.8|32579.8|32600.4|32580.4|32600.6|32580.6|32599.5|32579.5|16
1640885130000|2021-12-30 17:25:30|32600.3|32580.3|32599.5|32579.5|32600.3|32580.3|32599.4|32579.4|17
1640885140000|2021-12-30 17:25:40|32599|32579|32599.4|32579.4|32600.6|32580.6|32599|32579|21
1640885150000|2021-12-30 17:25:50|32600.7|32580.7|32599.9|32579.9|32600.8|32580.8|32599.3|32579.3|13
1640885160000|2021-12-30 17:26:00|32599.8|32579.8|32600.2|32580.2|32600.2|32580.2|32597.3|32577.3|21
1640885170000|2021-12-30 17:26:10|32614.1|32564.1|32599.7|32579.7|32614.1|32582.6|32599.4|32564.1|24
1640885180000|2021-12-30 17:26:20|32599.2|32579.2|32600.2|32580.2|32600.2|32580.2|32598.8|32578.8|17
1640885190000|2021-12-30 17:26:30|32600.5|32580.5|32599.7|32579.7|32600.5|32580.5|32599.2|32579.2|8
1640885200000|2021-12-30 17:26:40|32599.5|32579.5|32597.7|32577.7|32599.5|32579.5|32597.4|32577.4|11
1640885210000|2021-12-30 17:26:50|32597.6|32577.6|32598.9|32578.9|32599|32579|32597.5|32577.5|12
1640885220000|2021-12-30 17:27:00|32599|32579|32599.8|32579.8|32600.4|32580.4|32598.5|32578.5|18
1640885230000|2021-12-30 17:27:10|32599.5|32579.5|32598.1|32578.1|32600.8|32580.8|32598.1|32578.1|18
1640885240000|2021-12-30 17:27:20|32598.4|32578.4|32599|32579|32599.6|32579.6|32597.8|32577.8|13
1640885250000|2021-12-30 17:27:30|32598.6|32578.6|32598.2|32578.2|32598.7|32578.7|32597.7|32577.7|11
1640885260000|2021-12-30 17:27:40|32598|32578|32597.7|32577.7|32598|32578|32597.7|32577.7|7
1640885270000|2021-12-30 17:27:50|32596.3|32576.3|32597.2|32577.2|32597.5|32577.5|32596.3|32576.3|7
1640885280000|2021-12-30 17:28:00|32598.5|32578.5|32598.3|32578.3|32598.7|32578.7|32598.2|32578.2|10
1640885290000|2021-12-30 17:28:10|32598.4|32578.4|32597.7|32577.7|32598.4|32578.4|32597.6|32577.6|9
1640885300000|2021-12-30 17:28:20|32597.3|32577.3|32597|32577|32597.6|32577.6|32596.9|32576.9|11
1640885310000|2021-12-30 17:28:30|32597.1|32577.1|32597.2|32577.2|32597.8|32577.8|32597.1|32577.1|9
1640885320000|2021-12-30 17:28:40|32597|32577|32597|32577|32597.5|32577.5|32597|32577|10
1640885330000|2021-12-30 17:28:50|32596.8|32576.8|32596.8|32576.8|32597.2|32577.2|32596.7|32576.7|5
1640885340000|2021-12-30 17:29:00|32597.1|32577.1|32597.8|32577.8|32598.1|32578.1|32596.8|32576.8|17
1640885350000|2021-12-30 17:29:10|32597.6|32577.6|32613.2|32563.2|32613.3|32578|32597.4|32563.2|9
1640885360000|2021-12-30 17:29:20|32613.4|32563.4|32600.1|32580.1|32613.4|32580.6|32599|32563.2|16
1640885370000|2021-12-30 17:29:30|32600.3|32580.3|32600.5|32580.5|32601.3|32581.3|32600.3|32580.3|9
1640885380000|2021-12-30 17:29:40|32600.4|32580.4|32616.3|32566.3|32617.8|32583|32600.3|32565.5|18
1640885390000|2021-12-30 17:29:50|32616.4|32566.4|32615.5|32565.5|32616.9|32566.9|32615.5|32565.5|6
1640885400000|2021-12-30 17:30:00|32615.2|32565.2|32601.4|32581.4|32615.3|32581.6|32600.3|32565.2|14
1640885410000|2021-12-30 17:30:10|32601.5|32581.5|32599.4|32579.4|32602.1|32582.1|32599.4|32579.4|10
1640885420000|2021-12-30 17:30:20|32599.1|32579.1|32598.9|32578.9|32599.1|32579.1|32598.9|32578.9|2
1640885430000|2021-12-30 17:30:30|32600.3|32580.3|32600.6|32580.6|32600.6|32580.6|32599|32579|6
1640885440000|2021-12-30 17:30:40|32600.3|32580.3|32601|32581|32601.2|32581.2|32600.3|32580.3|15
1640885450000|2021-12-30 17:30:50|32601.1|32581.1|32600.8|32580.8|32601.2|32581.2|32600.5|32580.5|8
1640885460000|2021-12-30 17:31:00|32600.7|32580.7|32599.3|32579.3|32600.8|32580.8|32599.2|32579.2|12
1640885470000|2021-12-30 17:31:10|32599.2|32579.2|32614.1|32564.1|32614.1|32579.2|32598.6|32563.1|11
1640885480000|2021-12-30 17:31:20|32613.5|32563.5|32599.1|32579.1|32614|32579.2|32599.1|32563.5|6
1640885490000|2021-12-30 17:31:30|32598.9|32578.9|32597.5|32577.5|32599.2|32579.2|32597.5|32577.5|12
1640885500000|2021-12-30 17:31:40|32597.9|32577.9|32597.1|32577.1|32598.3|32578.3|32597.1|32577.1|15
1640885510000|2021-12-30 17:31:50|32597|32577|32597.3|32577.3|32597.4|32577.4|32597|32577|3
1640885520000|2021-12-30 17:32:00|32598|32578|32598.9|32578.9|32599.2|32579.2|32598|32578|6
1640885530000|2021-12-30 17:32:10|32597.6|32577.6|32597.6|32577.6|32597.9|32577.9|32597.5|32577.5|7
1640885540000|2021-12-30 17:32:20|32597.8|32577.8|32596.2|32576.2|32597.8|32577.8|32596.1|32576.1|6
1640885550000|2021-12-30 17:32:30|32597.1|32577.1|32598.7|32578.7|32598.9|32578.9|32596.5|32576.5|15
1640885560000|2021-12-30 17:32:40|32598.9|32578.9|32598.5|32578.5|32598.9|32578.9|32598.5|32578.5|5
1640885570000|2021-12-30 17:32:50|32598.8|32578.8|32597|32577|32598.8|32578.8|32597|32577|12
1640885580000|2021-12-30 17:33:00|32596.7|32576.7|32596.5|32576.5|32596.7|32576.7|32595.7|32575.7|14
1640885590000|2021-12-30 17:33:10|32596.7|32576.7|32596|32576|32596.7|32576.7|32595.6|32575.6|11
1640885600000|2021-12-30 17:33:20|32595.8|32575.8|32597.2|32577.2|32597.8|32577.8|32595.8|32575.8|14
1640885610000|2021-12-30 17:33:30|32597.4|32577.4|32597.6|32577.6|32597.8|32577.8|32596.4|32576.4|10
1640885620000|2021-12-30 17:33:40|32597.9|32577.9|32597.2|32577.2|32597.9|32577.9|32597.1|32577.1|6
1640885630000|2021-12-30 17:33:50|32596.9|32576.9|32595.4|32575.4|32597.4|32577.4|32595.3|32575.3|8
1640885640000|2021-12-30 17:34:00|32595.3|32575.3|32595.7|32575.7|32595.7|32575.7|32595.3|32575.3|2
1640885650000|2021-12-30 17:34:10|32595.3|32575.3|32595.3|32575.3|32595.6|32575.6|32595.1|32575.1|6
1640885660000|2021-12-30 17:34:20|32597|32577|32597|32577|32597.2|32577.2|32596.9|32576.9|6
1640885670000|2021-12-30 17:34:30|32611.8|32561.8|32596.2|32576.2|32611.8|32576.3|32596|32561.5|6
1640885680000|2021-12-30 17:34:40|32595.8|32575.8|32596.2|32576.2|32596.2|32576.2|32595.7|32575.7|5
1640885690000|2021-12-30 17:34:50|32595.7|32575.7|32595.3|32575.3|32595.7|32575.7|32595.3|32575.3|3
1640885700000|2021-12-30 17:35:00|32595.7|32575.7|32595.3|32575.3|32595.7|32575.7|32595.2|32575.2|7
1640885710000|2021-12-30 17:35:10|32595|32575|32595.8|32575.8|32596.5|32576.5|32594.5|32574.5|7
1640885720000|2021-12-30 17:35:20|32595.9|32575.9|32596.9|32576.9|32597.7|32577.7|32595.7|32575.7|11
1640885730000|2021-12-30 17:35:30|32596.7|32576.7|32596.8|32576.8|32596.9|32576.9|32596.7|32576.7|3
1640885740000|2021-12-30 17:35:40|32597.1|32577.1|32596.5|32576.5|32597.1|32577.1|32596.5|32576.5|4
1640885750000|2021-12-30 17:35:50|32596.4|32576.4|32596.3|32576.3|32596.4|32576.4|32596.1|32576.1|4
1640885760000|2021-12-30 17:36:00|32596.4|32576.4|32595|32575|32596.4|32576.4|32595|32575|7
1640885770000|2021-12-30 17:36:10|32597.2|32577.2|32596.1|32576.1|32597.7|32577.7|32596.1|32576.1|7
1640885780000|2021-12-30 17:36:20|32596.6|32576.6|32596.1|32576.1|32596.6|32576.6|32596.1|32576.1|10
1640885790000|2021-12-30 17:36:30|32596|32576|32597|32577|32597.7|32577.7|32596|32576|11
1640885800000|2021-12-30 17:36:40|32597.3|32577.3|32589.9|32569.9|32597.3|32577.3|32589.7|32569.7|8
1640885810000|2021-12-30 17:36:50|32593.4|32573.4|32589.4|32569.4|32593.4|32573.4|32589.4|32569.4|3
1640885820000|2021-12-30 17:37:00|32591.6|32571.6|32596.1|32576.1|32596.4|32576.4|32591.6|32571.6|6
1640885830000|2021-12-30 17:37:10|32595.4|32575.4|32597.4|32577.4|32597.4|32577.4|32594.5|32574.5|12
1640885840000|2021-12-30 17:37:20|32597.3|32577.3|32596.6|32576.6|32597.3|32577.3|32596.1|32576.1|8
1640885850000|2021-12-30 17:37:30|32596.5|32576.5|32595|32575|32596.6|32576.6|32593.6|32573.6|11
1640885860000|2021-12-30 17:37:40|32595.2|32575.2|32592.9|32572.9|32595.2|32575.2|32592.5|32572.5|7
1640885870000|2021-12-30 17:37:50|32592.7|32572.7|32592.4|32572.4|32592.7|32572.7|32592.4|32572.4|4
1640885880000|2021-12-30 17:38:00|32596|32576|32596|32576|32596.6|32576.6|32595.9|32575.9|8
1640885890000|2021-12-30 17:38:10|32595.8|32575.8|32597.3|32577.3|32597.9|32577.9|32595.5|32575.5|9
1640885900000|2021-12-30 17:38:20|32597.4|32577.4|32596.8|32576.8|32597.6|32577.6|32596.7|32576.7|5
1640885910000|2021-12-30 17:38:30|32596.7|32576.7|32595.3|32575.3|32596.7|32576.7|32593.3|32573.3|8
1640885920000|2021-12-30 17:38:40|32595|32575|32595.2|32575.2|32595.2|32575.2|32594.5|32574.5|11
1640885930000|2021-12-30 17:38:50|32595|32575|32596.7|32576.7|32596.7|32576.7|32595|32575|9
1640885940000|2021-12-30 17:39:00|32596.5|32576.5|32596.1|32576.1|32597|32577|32595.4|32575.4|13
1640885950000|2021-12-30 17:39:10|32596.2|32576.2|32609.9|32559.9|32611|32576.4|32596|32559.9|8
1640885960000|2021-12-30 17:39:20|32611.3|32561.3|32613.6|32563.6|32615.9|32578.8|32592.8|32561.2|13
1640885970000|2021-12-30 17:39:30|32614|32564|32601.3|32581.3|32614.9|32582.9|32600.8|32563.6|20
1640885980000|2021-12-30 17:39:40|32601.5|32581.5|32610|32560|32612.7|32581.5|32596.8|32560|18
1640885990000|2021-12-30 17:39:50|32611.9|32561.9|32596|32576|32612.5|32576.4|32595.5|32560.5|16
1640886000000|2021-12-30 17:40:00|32596.6|32576.6|32595.8|32575.8|32596.9|32576.9|32595.3|32575.3|17
1640886010000|2021-12-30 17:40:10|32595.4|32575.4|32608.6|32558.6|32610.7|32575.5|32594.2|32558.2|11
1640886020000|2021-12-30 17:40:20|32609.7|32559.7|32609.7|32559.7|32609.7|32559.7|32608.1|32558.1|16
1640886030000|2021-12-30 17:40:30|32609.1|32559.1|32608.8|32558.8|32609.4|32559.4|32608.6|32558.6|10
1640886040000|2021-12-30 17:40:40|32609.2|32559.2|32594.6|32574.6|32609.2|32574.8|32594|32558.5|11
1640886050000|2021-12-30 17:40:50|32594.8|32574.8|32593|32573|32594.8|32574.8|32593|32573|15
1640886060000|2021-12-30 17:41:00|32593.8|32573.8|32591.8|32571.8|32593.8|32573.8|32591.7|32571.7|17
1640886070000|2021-12-30 17:41:10|32591.6|32571.6|32591.6|32571.6|32591.7|32571.7|32590.8|32570.8|12
1640886080000|2021-12-30 17:41:20|32591.9|32571.9|32591.2|32571.2|32591.9|32571.9|32591|32571|9
1640886090000|2021-12-30 17:41:30|32590.9|32570.9|32591.4|32571.4|32591.7|32571.7|32590.4|32570.4|10
1640886100000|2021-12-30 17:41:40|32590.9|32570.9|32591.6|32571.6|32591.8|32571.8|32590.9|32570.9|10
1640886110000|2021-12-30 17:41:50|32591.4|32571.4|32590.7|32570.7|32592.4|32572.4|32589.4|32569.4|13
1640886120000|2021-12-30 17:42:00|32591.5|32571.5|32589.4|32569.4|32592.1|32572.1|32588.4|32568.4|4
1640886130000|2021-12-30 17:42:10|32589.5|32569.5|32590.7|32570.7|32593.4|32573.4|32589.5|32569.5|7
1640886140000|2021-12-30 17:42:20|32591.9|32571.9|32591.8|32571.8|32592.5|32572.5|32591.7|32571.7|12
1640886150000|2021-12-30 17:42:30|32591.9|32571.9|32591.6|32571.6|32591.9|32571.9|32591.6|32571.6|3
1640886160000|2021-12-30 17:42:40|32592.3|32572.3|32591.8|32571.8|32592.3|32572.3|32591.6|32571.6|7
1640886170000|2021-12-30 17:42:50|32591.3|32571.3|32590.5|32570.5|32594|32574|32590.4|32570.4|7
1640886180000|2021-12-30 17:43:00|32591.1|32571.1|32606.1|32556.1|32606.3|32571.1|32591.1|32555.5|6
1640886190000|2021-12-30 17:43:10|32605.8|32555.8|32590.9|32570.9|32605.9|32571.2|32590.9|32555.7|5
1640886200000|2021-12-30 17:43:20|32591|32571|32591.1|32571.1|32591.6|32571.6|32590.4|32570.4|9
1640886210000|2021-12-30 17:43:30|32590.9|32570.9|32591.9|32571.9|32592.4|32572.4|32590.9|32570.9|18
1640886220000|2021-12-30 17:43:40|32592|32572|32590.6|32570.6|32592|32572|32590.6|32570.6|6
1640886230000|2021-12-30 17:43:50|32590.7|32570.7|32593|32573|32593.3|32573.3|32590.7|32570.7|4
1640886240000|2021-12-30 17:44:00|32592.7|32572.7|32591.3|32571.3|32593.2|32573.2|32591.3|32571.3|6
1640886250000|2021-12-30 17:44:10|32591.2|32571.2|32605.8|32555.8|32606.5|32571.2|32591.2|32555.8|4
1640886260000|2021-12-30 17:44:20|32591.6|32571.6|32591.8|32571.8|32592.5|32572.5|32591.6|32571.6|10
1640886270000|2021-12-30 17:44:30|32592.1|32572.1|32590.8|32570.8|32592.1|32572.1|32590.5|32570.5|8
1640886280000|2021-12-30 17:44:40|32590.7|32570.7|32589.4|32569.4|32590.7|32570.7|32589.4|32569.4|3
1640886290000|2021-12-30 17:44:50|32589.5|32569.5|32589.8|32569.8|32589.8|32569.8|32589.5|32569.5|4
1640886300000|2021-12-30 17:45:00|32593|32573|32591.9|32571.9|32593|32573|32589.9|32569.9|10
1640886310000|2021-12-30 17:45:10|32592|32572|32592.7|32572.7|32592.8|32572.8|32591.5|32571.5|14
1640886320000|2021-12-30 17:45:20|32592.6|32572.6|32591.8|32571.8|32592.9|32572.9|32591.8|32571.8|7
1640886330000|2021-12-30 17:45:30|32591.7|32571.7|32592.4|32572.4|32592.4|32572.4|32591.7|32571.7|4
1640886340000|2021-12-30 17:45:40|32592.5|32572.5|32592|32572|32592.9|32572.9|32592|32572|4
1640886350000|2021-12-30 17:45:50|32591.8|32571.8|32590.9|32570.9|32591.9|32571.9|32590.9|32570.9|7
1640886360000|2021-12-30 17:46:00|32590.8|32570.8|32592.3|32572.3|32592.4|32572.4|32590.8|32570.8|11
1640886370000|2021-12-30 17:46:10|32592.5|32572.5|32591.9|32571.9|32592.5|32572.5|32591.9|32571.9|6
1640886380000|2021-12-30 17:46:20|32591|32571|32592.5|32572.5|32592.6|32572.6|32591|32571|16
1640886390000|2021-12-30 17:46:30|32590.8|32570.8|32593|32573|32593.4|32573.4|32590.8|32570.8|8
1640886400000|2021-12-30 17:46:40|32593.1|32573.1|32590.7|32570.7|32593.4|32573.4|32590.7|32570.7|6
1640886410000|2021-12-30 17:46:50|32593.9|32573.9|32593.5|32573.5|32610.2|32574.6|32592.4|32558.8|21
1640886420000|2021-12-30 17:47:00|32594|32574|32592.3|32572.3|32594.1|32574.1|32592.2|32572.2|19
1640886430000|2021-12-30 17:47:10|32592.4|32572.4|32592.7|32572.7|32592.8|32572.8|32592.3|32572.3|7
1640886440000|2021-12-30 17:47:20|32592.5|32572.5|32593.3|32573.3|32593.8|32573.8|32592.5|32572.5|14
1640886450000|2021-12-30 17:47:30|32592.7|32572.7|32593.1|32573.1|32594.1|32574.1|32592.6|32572.6|11
1640886460000|2021-12-30 17:47:40|32593.3|32573.3|32591.5|32571.5|32594|32574|32590|32570|12
1640886470000|2021-12-30 17:47:50|32591.4|32571.4|32590.8|32570.8|32591.4|32571.4|32590.4|32570.4|14
1640886480000|2021-12-30 17:48:00|32591.1|32571.1|32589.6|32569.6|32591.1|32571.1|32589.5|32569.5|9
1640886490000|2021-12-30 17:48:10|32589.8|32569.8|32589.1|32569.1|32589.8|32569.8|32588.3|32568.3|17
1640886500000|2021-12-30 17:48:20|32588.4|32568.4|32588.3|32568.3|32589.3|32569.3|32587.9|32567.9|20
1640886510000|2021-12-30 17:48:30|32588.4|32568.4|32587.8|32567.8|32588.4|32568.4|32587.5|32567.5|14
1640886520000|2021-12-30 17:48:40|32587.9|32567.9|32587.9|32567.9|32588.6|32568.6|32587.6|32567.6|30
1640886530000|2021-12-30 17:48:50|32588|32568|32587.3|32567.3|32588.2|32568.2|32587.3|32567.3|12
1640886540000|2021-12-30 17:49:00|32587.7|32567.7|32588.7|32568.7|32588.7|32568.7|32587.2|32567.2|13
1640886550000|2021-12-30 17:49:10|32588.3|32568.3|32587.4|32567.4|32588.7|32568.7|32587.4|32567.4|10
1640886560000|2021-12-30 17:49:20|32586|32566|32591.9|32571.9|32607.8|32572.7|32586|32555.3|21
1640886570000|2021-12-30 17:49:30|32592|32572|32592.1|32572.1|32592.9|32572.9|32592|32572|18
1640886580000|2021-12-30 17:49:40|32592.4|32572.4|32591.5|32571.5|32592.7|32572.7|32591.5|32571.5|16
1640886590000|2021-12-30 17:49:50|32591.4|32571.4|32590.6|32570.6|32591.9|32571.9|32590.6|32570.6|13
1640886600000|2021-12-30 17:50:00|32590.2|32570.2|32590.4|32570.4|32591.4|32571.4|32589.4|32569.4|18
1640886610000|2021-12-30 17:50:10|32590.5|32570.5|32590.6|32570.6|32591.4|32571.4|32590.5|32570.5|14
1640886620000|2021-12-30 17:50:20|32590.7|32570.7|32590.9|32570.9|32591.5|32571.5|32590.7|32570.7|21
1640886630000|2021-12-30 17:50:30|32591.3|32571.3|32590.7|32570.7|32591.4|32571.4|32590.5|32570.5|19
1640886640000|2021-12-30 17:50:40|32590.4|32570.4|32590.5|32570.5|32590.9|32570.9|32590.4|32570.4|7
1640886650000|2021-12-30 17:50:50|32589.3|32569.3|32589.3|32569.3|32589.3|32569.3|32589.3|32569.3|1
1640886660000|2021-12-30 17:51:00|32589.4|32569.4|32589.7|32569.7|32589.7|32569.7|32589.3|32569.3|3
1640886670000|2021-12-30 17:51:10|32591|32571|32590.4|32570.4|32591|32571|32590.4|32570.4|6
1640886680000|2021-12-30 17:51:20|32590.8|32570.8|32604.8|32554.8|32605.1|32570.8|32590.5|32554.5|7
1640886690000|2021-12-30 17:51:30|32605|32555|32605.1|32555.1|32605.3|32555.3|32604.8|32554.8|10
1640886700000|2021-12-30 17:51:40|32591.1|32571.1|32590.6|32570.6|32591.9|32571.9|32590.6|32570.6|17
1640886710000|2021-12-30 17:51:50|32591|32571|32591|32571|32592|32572|32591|32571|8
1640886720000|2021-12-30 17:52:00|32590.9|32570.9|32591.7|32571.7|32592.9|32572.9|32590.9|32570.9|11
1640886730000|2021-12-30 17:52:10|32591.3|32571.3|32592.2|32572.2|32592.7|32572.7|32591.2|32571.2|8
1640886740000|2021-12-30 17:52:20|32592.4|32572.4|32592.1|32572.1|32592.7|32572.7|32591.9|32571.9|13
1640886750000|2021-12-30 17:52:30|32592.2|32572.2|32591.7|32571.7|32592.2|32572.2|32591.6|32571.6|8
1640886760000|2021-12-30 17:52:40|32591.8|32571.8|32589.5|32569.5|32592.6|32572.6|32589.5|32569.5|10
1640886770000|2021-12-30 17:52:50|32589.7|32569.7|32592.6|32572.6|32594.4|32574.4|32589.7|32569.7|28
1640886780000|2021-12-30 17:53:00|32592.7|32572.7|32591.2|32571.2|32592.7|32572.7|32591.2|32571.2|19
1640886790000|2021-12-30 17:53:10|32591.9|32571.9|32591.5|32571.5|32591.9|32571.9|32590.6|32570.6|12
1640886800000|2021-12-30 17:53:20|32590.6|32570.6|32591|32571|32591.2|32571.2|32590.6|32570.6|9
1640886810000|2021-12-30 17:53:30|32590.5|32570.5|32590.8|32570.8|32590.8|32570.8|32590.4|32570.4|3
1640886820000|2021-12-30 17:53:40|32590.4|32570.4|32589.2|32569.2|32591.7|32571.7|32589.2|32569.2|10
1640886830000|2021-12-30 17:53:50|32592.2|32572.2|32590.3|32570.3|32592.2|32572.2|32590.3|32570.3|9
1640886840000|2021-12-30 17:54:00|32590.6|32570.6|32591.5|32571.5|32591.5|32571.5|32589.6|32569.6|13
1640886850000|2021-12-30 17:54:10|32592.2|32572.2|32592.3|32572.3|32592.3|32572.3|32591.7|32571.7|12
1640886860000|2021-12-30 17:54:20|32592.4|32572.4|32590.9|32570.9|32592.4|32572.4|32589.7|32569.7|18
1640886870000|2021-12-30 17:54:30|32590.8|32570.8|32593.4|32573.4|32593.6|32573.6|32590.8|32570.8|14
1640886880000|2021-12-30 17:54:40|32593.2|32573.2|32592.7|32572.7|32593.3|32573.3|32592.4|32572.4|14
1640886890000|2021-12-30 17:54:50|32592.6|32572.6|32592.4|32572.4|32592.8|32572.8|32592.4|32572.4|13
1640886900000|2021-12-30 17:55:00|32592.7|32572.7|32592.4|32572.4|32593.2|32573.2|32591.9|32571.9|23
1640886910000|2021-12-30 17:55:10|32592.5|32572.5|32592.4|32572.4|32592.8|32572.8|32591.9|32571.9|11
1640886920000|2021-12-30 17:55:20|32592.6|32572.6|32591.8|32571.8|32592.6|32572.6|32591.7|32571.7|7
1640886930000|2021-12-30 17:55:30|32592|32572|32591.2|32571.2|32594.1|32574.1|32590.6|32570.6|16
1640886940000|2021-12-30 17:55:40|32591.4|32571.4|32594.2|32574.2|32594.2|32574.2|32590.7|32570.7|11
1640886950000|2021-12-30 17:55:50|32594.4|32574.4|32593.3|32573.3|32595.1|32575.1|32592|32572|19
1640886960000|2021-12-30 17:56:00|32593.7|32573.7|32593.2|32573.2|32594.3|32574.3|32593|32573|21
1640886970000|2021-12-30 17:56:10|32593.1|32573.1|32592.1|32572.1|32593.6|32573.6|32591.7|32571.7|13
1640886980000|2021-12-30 17:56:20|32592.2|32572.2|32594.1|32574.1|32595.3|32575.3|32591.1|32571.1|24
1640886990000|2021-12-30 17:56:30|32594|32574|32593.4|32573.4|32594.7|32574.7|32592|32572|21
1640887000000|2021-12-30 17:56:40|32593.1|32573.1|32593.4|32573.4|32594.7|32574.7|32590.9|32570.9|21
1640887010000|2021-12-30 17:56:50|32594.4|32574.4|32593.3|32573.3|32594.4|32574.4|32593.3|32573.3|9
1640887020000|2021-12-30 17:57:00|32592.4|32572.4|32592.5|32572.5|32593.6|32573.6|32592.2|32572.2|15
1640887030000|2021-12-30 17:57:10|32592.6|32572.6|32590.8|32570.8|32592.7|32572.7|32590.4|32570.4|13
1640887040000|2021-12-30 17:57:20|32590.9|32570.9|32590.9|32570.9|32594.1|32574.1|32590.8|32570.8|12
1640887050000|2021-12-30 17:57:30|32593.3|32573.3|32592.3|32572.3|32597|32577|32592.2|32572.2|11
1640887060000|2021-12-30 17:57:40|32592.2|32572.2|32593.1|32573.1|32595|32575|32592|32572|15
1640887070000|2021-12-30 17:57:50|32594|32574|32592.9|32572.9|32594|32574|32592.3|32572.3|18
1640887080000|2021-12-30 17:58:00|32592.8|32572.8|32594.3|32574.3|32594.4|32574.4|32592.3|32572.3|19
1640887090000|2021-12-30 17:58:10|32594.1|32574.1|32592.6|32572.6|32597|32577|32592.3|32572.3|15
1640887100000|2021-12-30 17:58:20|32596.1|32576.1|32614.7|32564.7|32614.7|32580.5|32592.2|32564.7|12
1640887110000|2021-12-30 17:58:30|32615|32565|32599.7|32579.7|32615|32582.2|32599.5|32563.4|26
1640887120000|2021-12-30 17:58:40|32599.8|32579.8|32600.1|32580.1|32600.1|32580.1|32599.3|32579.3|28
1640887130000|2021-12-30 17:58:50|32599.9|32579.9|32599.1|32579.1|32600.3|32580.3|32599.1|32579.1|14
1640887140000|2021-12-30 17:59:00|32599|32579|32612.6|32562.6|32614.5|32579|32598.7|32561.9|20
1640887150000|2021-12-30 17:59:10|32612.7|32562.7|32601.9|32581.9|32621.1|32584.2|32597.4|32562.7|18
1640887160000|2021-12-30 17:59:20|32601.5|32581.5|32602.1|32582.1|32602.3|32582.3|32601.5|32581.5|22
1640887170000|2021-12-30 17:59:30|32601.7|32581.7|32602.3|32582.3|32602.8|32582.8|32601.7|32581.7|16
1640887180000|2021-12-30 17:59:40|32602.1|32582.1|32616.5|32566.5|32616.5|32587.3|32601.5|32566.5|19
1640887190000|2021-12-30 17:59:50|32602|32582|32601.5|32581.5|32602.4|32582.4|32600.9|32580.9|20
1640887200000|2021-12-30 18:00:00|32601.2|32581.2|32605.4|32585.4|32620.5|32585.4|32601.2|32569.2|23
1640887210000|2021-12-30 18:00:10|32605.3|32585.3|32604|32584|32605.4|32585.4|32603.7|32583.7|21
1640887220000|2021-12-30 18:00:20|32604.2|32584.2|32603.3|32583.3|32604.2|32584.2|32603.2|32583.2|13
1640887230000|2021-12-30 18:00:30|32603.4|32583.4|32603.4|32583.4|32604.3|32584.3|32602.3|32582.3|17
1640887240000|2021-12-30 18:00:40|32602.9|32582.9|32617.9|32567.9|32619|32582.9|32602.9|32567|19
1640887250000|2021-12-30 18:00:50|32618|32568|32602.9|32582.9|32618.6|32583.2|32602.9|32567.3|16
1640887260000|2021-12-30 18:01:00|32602.8|32582.8|32604.7|32584.7|32604.7|32584.7|32602.5|32582.5|7
1640887270000|2021-12-30 18:01:10|32604.6|32584.6|32604.1|32584.1|32604.7|32584.7|32604.1|32584.1|13
1640887280000|2021-12-30 18:01:20|32604.2|32584.2|32604|32584|32604.7|32584.7|32602.8|32582.8|11
1640887290000|2021-12-30 18:01:30|32603.9|32583.9|32604|32584|32604.1|32584.1|32603.9|32583.9|5
1640887300000|2021-12-30 18:01:40|32603.9|32583.9|32603.6|32583.6|32603.9|32583.9|32603.6|32583.6|7
1640887310000|2021-12-30 18:01:50|32603.8|32583.8|32602.8|32582.8|32604|32584|32602.8|32582.8|7
1640887320000|2021-12-30 18:02:00|32602.5|32582.5|32603.3|32583.3|32603.3|32583.3|32602.1|32582.1|4
1640887330000|2021-12-30 18:02:10|32603.2|32583.2|32603.2|32583.2|32603.2|32583.2|32603.2|32583.2|1
1640887340000|2021-12-30 18:02:20|32604.1|32584.1|32602.9|32582.9|32604.1|32584.1|32602.9|32582.9|8
1640887350000|2021-12-30 18:02:30|32602.6|32582.6|32603.4|32583.4|32604.1|32584.1|32602.5|32582.5|11
1640887360000|2021-12-30 18:02:40|32603.6|32583.6|32603.5|32583.5|32603.7|32583.7|32603.2|32583.2|7
1640887370000|2021-12-30 18:02:50|32603.2|32583.2|32603.2|32583.2|32603.2|32583.2|32603.2|32583.2|1
1640887380000|2021-12-30 18:03:00|32603.9|32583.9|32604.1|32584.1|32604.4|32584.4|32603.2|32583.2|14
1640887390000|2021-12-30 18:03:10|32604.3|32584.3|32604.1|32584.1|32604.4|32584.4|32604.1|32584.1|4
1640887400000|2021-12-30 18:03:20|32604|32584|32603.7|32583.7|32604|32584|32603.7|32583.7|5
1640887410000|2021-12-30 18:03:30|32602.9|32582.9|32603.4|32583.4|32603.4|32583.4|32602.7|32582.7|12
1640887420000|2021-12-30 18:03:40|32602.9|32582.9|32601.8|32581.8|32602.9|32582.9|32601.8|32581.8|11
1640887430000|2021-12-30 18:03:50|32602.1|32582.1|32602.2|32582.2|32602.5|32582.5|32601.2|32581.2|12
1640887440000|2021-12-30 18:04:00|32602.1|32582.1|32601.5|32581.5|32602.1|32582.1|32601.4|32581.4|7
1640887450000|2021-12-30 18:04:10|32601.4|32581.4|32600.9|32580.9|32601.6|32581.6|32600.7|32580.7|13
1640887460000|2021-12-30 18:04:20|32600.7|32580.7|32601.7|32581.7|32602.5|32582.5|32600.7|32580.7|13
1640887470000|2021-12-30 18:04:30|32601.6|32581.6|32601.5|32581.5|32601.8|32581.8|32601.5|32581.5|5
1640887480000|2021-12-30 18:04:40|32602|32582|32602.4|32582.4|32602.6|32582.6|32601.4|32581.4|8
1640887490000|2021-12-30 18:04:50|32602.1|32582.1|32602.7|32582.7|32603|32583|32602.1|32582.1|6
1640887500000|2021-12-30 18:05:00|32602.6|32582.6|32602.5|32582.5|32602.6|32582.6|32602|32582|5
1640887510000|2021-12-30 18:05:10|32602.8|32582.8|32602.3|32582.3|32602.9|32582.9|32602|32582|9
1640887520000|2021-12-30 18:05:20|32602|32582|32601.7|32581.7|32602.1|32582.1|32601.5|32581.5|11
1640887530000|2021-12-30 18:05:30|32601.6|32581.6|32601.6|32581.6|32601.6|32581.6|32601.2|32581.2|3
1640887540000|2021-12-30 18:05:40|32601.5|32581.5|32602|32582|32602.2|32582.2|32601|32581|9
1640887550000|2021-12-30 18:05:50|32603.6|32583.6|32603.1|32583.1|32604.2|32584.2|32603|32583|6
1640887560000|2021-12-30 18:06:00|32600.1|32580.1|32601.2|32581.2|32603.3|32583.3|32600.1|32580.1|7
1640887570000|2021-12-30 18:06:10|32601.3|32581.3|32601.1|32581.1|32601.6|32581.6|32600.9|32580.9|8
1640887580000|2021-12-30 18:06:20|32601|32581|32601.2|32581.2|32601.2|32581.2|32600.9|32580.9|5
1640887590000|2021-12-30 18:06:30|32601.1|32581.1|32601.7|32581.7|32601.8|32581.8|32600.9|32580.9|6
1640887600000|2021-12-30 18:06:40|32601.9|32581.9|32601.8|32581.8|32602.1|32582.1|32601.7|32581.7|6
1640887610000|2021-12-30 18:06:50|32602|32582|32601.8|32581.8|32602|32582|32601.8|32581.8|2
1640887620000|2021-12-30 18:07:00|32601.1|32581.1|32601.5|32581.5|32601.7|32581.7|32600.7|32580.7|7
1640887630000|2021-12-30 18:07:10|32601.6|32581.6|32601.6|32581.6|32601.6|32581.6|32601.4|32581.4|4
1640887640000|2021-12-30 18:07:20|32601.4|32581.4|32602.3|32582.3|32602.9|32582.9|32601.4|32581.4|5
1640887650000|2021-12-30 18:07:30|32601.9|32581.9|32602.8|32582.8|32602.8|32582.8|32601.9|32581.9|7
1640887660000|2021-12-30 18:07:40|32602.3|32582.3|32602.3|32582.3|32602.6|32582.6|32602.3|32582.3|5
1640887670000|2021-12-30 18:07:50|32602.6|32582.6|32601.7|32581.7|32603.6|32583.6|32599.7|32579.7|11
1640887680000|2021-12-30 18:08:00|32601.9|32581.9|32601.6|32581.6|32602.7|32582.7|32601.6|32581.6|6
1640887690000|2021-12-30 18:08:10|32601.7|32581.7|32600.4|32580.4|32602.2|32582.2|32600.4|32580.4|11
1640887700000|2021-12-30 18:08:20|32600.5|32580.5|32599.7|32579.7|32600.5|32580.5|32599.7|32579.7|5
1640887720000|2021-12-30 18:08:40|32601|32581|32599.6|32579.6|32601|32581|32599.4|32579.4|8
1640887730000|2021-12-30 18:08:50|32599.7|32579.7|32599.3|32579.3|32599.7|32579.7|32599.1|32579.1|6
1640887740000|2021-12-30 18:09:00|32599.4|32579.4|32599.5|32579.5|32599.6|32579.6|32599.2|32579.2|4
1640887750000|2021-12-30 18:09:10|32599.2|32579.2|32599.2|32579.2|32599.3|32579.3|32599|32579|6
1640887760000|2021-12-30 18:09:20|32598.9|32578.9|32601.6|32581.6|32604|32584|32598.8|32578.8|17
1640887770000|2021-12-30 18:09:30|32601.5|32581.5|32600.2|32580.2|32601.6|32581.6|32599.7|32579.7|13
1640887780000|2021-12-30 18:09:40|32599.7|32579.7|32600.9|32580.9|32601.2|32581.2|32599.7|32579.7|12
1640887790000|2021-12-30 18:09:50|32600.8|32580.8|32601|32581|32601.3|32581.3|32600.6|32580.6|10
1640887800000|2021-12-30 18:10:00|32601.4|32581.4|32602.7|32582.7|32602.8|32582.8|32600.7|32580.7|15
1640887810000|2021-12-30 18:10:10|32602.6|32582.6|32602.1|32582.1|32602.7|32582.7|32602.1|32582.1|7
1640887820000|2021-12-30 18:10:20|32602|32582|32603.4|32583.4|32603.5|32583.5|32602|32582|3
1640887830000|2021-12-30 18:10:30|32603.2|32583.2|32605.3|32585.3|32606.2|32586.2|32603.2|32583.2|20
1640887840000|2021-12-30 18:10:40|32605.8|32585.8|32605.3|32585.3|32605.8|32585.8|32604.8|32584.8|15
1640887850000|2021-12-30 18:10:50|32605.6|32585.6|32606|32586|32606.2|32586.2|32605.3|32585.3|17
1640887860000|2021-12-30 18:11:00|32605.8|32585.8|32606|32586|32606.2|32586.2|32605.2|32585.2|15
1640887870000|2021-12-30 18:11:10|32604.7|32584.7|32603.9|32583.9|32604.9|32584.9|32603.9|32583.9|4
1640887880000|2021-12-30 18:11:20|32603.8|32583.8|32604.2|32584.2|32604.2|32584.2|32603.8|32583.8|4
1640887890000|2021-12-30 18:11:30|32603.9|32583.9|32604.3|32584.3|32604.6|32584.6|32603.6|32583.6|9
1640887900000|2021-12-30 18:11:40|32604.8|32584.8|32603.7|32583.7|32604.8|32584.8|32603.7|32583.7|11
1640887910000|2021-12-30 18:11:50|32603.6|32583.6|32603.9|32583.9|32604.3|32584.3|32603.5|32583.5|9
1640887920000|2021-12-30 18:12:00|32604.2|32584.2|32605.4|32585.4|32606.7|32586.7|32604.1|32584.1|7
1640887930000|2021-12-30 18:12:10|32606.1|32586.1|32607.1|32587.1|32607.1|32587.1|32605.2|32585.2|11
1640887940000|2021-12-30 18:12:20|32606.8|32586.8|32605.3|32585.3|32607|32587|32604.3|32584.3|9
1640887950000|2021-12-30 18:12:30|32604.8|32584.8|32604.2|32584.2|32604.8|32584.8|32604.2|32584.2|7
1640887960000|2021-12-30 18:12:40|32604.8|32584.8|32605|32585|32605.7|32585.7|32604.8|32584.8|14
1640887970000|2021-12-30 18:12:50|32605.9|32585.9|32604|32584|32606.2|32586.2|32604|32584|7
1640887980000|2021-12-30 18:13:00|32604.1|32584.1|32604.1|32584.1|32604.1|32584.1|32604.1|32584.1|1
1640887990000|2021-12-30 18:13:10|32607|32587|32607|32587|32607.4|32587.4|32606.4|32586.4|5
1640888000000|2021-12-30 18:13:20|32605.4|32585.4|32606.8|32586.8|32607.3|32587.3|32604.1|32584.1|19
1640888010000|2021-12-30 18:13:30|32606.9|32586.9|32607.1|32587.1|32607.3|32587.3|32606.4|32586.4|13
1640888020000|2021-12-30 18:13:40|32606.9|32586.9|32606.9|32586.9|32607.6|32587.6|32606.7|32586.7|17
1640888030000|2021-12-30 18:13:50|32606.7|32586.7|32606.2|32586.2|32607.1|32587.1|32606.2|32586.2|12
1640888040000|2021-12-30 18:14:00|32606|32586|32607.2|32587.2|32607.8|32587.8|32605.9|32585.9|11
1640888050000|2021-12-30 18:14:10|32606.3|32586.3|32604.6|32584.6|32606.3|32586.3|32603.8|32583.8|5
1640888060000|2021-12-30 18:14:20|32604.7|32584.7|32606.9|32586.9|32607.3|32587.3|32604.2|32584.2|15
1640888070000|2021-12-30 18:14:30|32606.7|32586.7|32607|32587|32607.5|32587.5|32606.2|32586.2|9
1640888080000|2021-12-30 18:14:40|32606.8|32586.8|32606.5|32586.5|32607|32587|32606.4|32586.4|13
1640888090000|2021-12-30 18:14:50|32606.6|32586.6|32606.4|32586.4|32606.7|32586.7|32606.4|32586.4|6
1640888100000|2021-12-30 18:15:00|32604.8|32584.8|32624|32574|32624|32588.8|32604.8|32572.7|26
1640888110000|2021-12-30 18:15:10|32623.3|32573.3|32623.5|32573.5|32624.1|32574.1|32623|32573|14
1640888120000|2021-12-30 18:15:20|32623.6|32573.6|32623.6|32573.6|32623.8|32573.8|32623.4|32573.4|6
1640888130000|2021-12-30 18:15:30|32608.7|32588.7|32607.9|32587.9|32608.7|32588.7|32606.6|32586.6|11
1640888140000|2021-12-30 18:15:40|32609.8|32589.8|32608.9|32588.9|32611|32591|32606.9|32586.9|17
1640888150000|2021-12-30 18:15:50|32608.5|32588.5|32609|32589|32609.2|32589.2|32608.5|32588.5|5
1640888160000|2021-12-30 18:16:00|32609.3|32589.3|32606.9|32586.9|32609.3|32589.3|32606.7|32586.7|13
1640888170000|2021-12-30 18:16:10|32608.6|32588.6|32608.3|32588.3|32608.6|32588.6|32607.8|32587.8|9
1640888180000|2021-12-30 18:16:20|32608.1|32588.1|32607.6|32587.6|32608.2|32588.2|32607.5|32587.5|7
1640888190000|2021-12-30 18:16:30|32607.5|32587.5|32608.4|32588.4|32608.4|32588.4|32607.3|32587.3|8
1640888200000|2021-12-30 18:16:40|32608.2|32588.2|32607.1|32587.1|32608.6|32588.6|32607.1|32587.1|6
1640888210000|2021-12-30 18:16:50|32607.2|32587.2|32607.2|32587.2|32607.2|32587.2|32607.2|32587.2|1
1640888220000|2021-12-30 18:17:00|32606.7|32586.7|32609.3|32589.3|32609.3|32589.3|32606.7|32586.7|15
1640888230000|2021-12-30 18:17:10|32609|32589|32609|32589|32609.5|32589.5|32607.7|32587.7|11
1640888240000|2021-12-30 18:17:20|32610.3|32590.3|32609.8|32589.8|32610.8|32590.8|32609.6|32589.6|13
1640888250000|2021-12-30 18:17:30|32609.6|32589.6|32610.2|32590.2|32610.6|32590.6|32609.4|32589.4|14
1640888260000|2021-12-30 18:17:40|32610.1|32590.1|32609.6|32589.6|32610.1|32590.1|32609.6|32589.6|5
1640888270000|2021-12-30 18:17:50|32610.6|32590.6|32608.6|32588.6|32624.1|32592.5|32606.6|32574|9
1640888280000|2021-12-30 18:18:00|32608.7|32588.7|32608.6|32588.6|32610.7|32590.7|32608.6|32588.6|11
1640888290000|2021-12-30 18:18:10|32608.5|32588.5|32607.4|32587.4|32609.2|32589.2|32607.4|32587.4|15
1640888300000|2021-12-30 18:18:20|32607.2|32587.2|32610.5|32590.5|32613.5|32593.5|32606.4|32586.4|15
1640888310000|2021-12-30 18:18:30|32609.9|32589.9|32611.6|32591.6|32611.8|32591.8|32609.9|32589.9|11
1640888320000|2021-12-30 18:18:40|32612.8|32592.8|32611.8|32591.8|32612.8|32592.8|32611.8|32591.8|5
1640888330000|2021-12-30 18:18:50|32609.5|32589.5|32612.1|32592.1|32612.5|32592.5|32607.6|32587.6|17
1640888340000|2021-12-30 18:19:00|32610.8|32590.8|32609.6|32589.6|32611|32591|32609.5|32589.5|21
1640888350000|2021-12-30 18:19:10|32610.1|32590.1|32610.5|32590.5|32610.5|32590.5|32609.7|32589.7|15
1640888360000|2021-12-30 18:19:20|32610.2|32590.2|32610.4|32590.4|32610.7|32590.7|32610.2|32590.2|8
1640888370000|2021-12-30 18:19:30|32607.4|32587.4|32612.3|32592.3|32628.9|32593.1|32606.7|32578.2|12
1640888380000|2021-12-30 18:19:40|32612.5|32592.5|32613.1|32593.1|32613.2|32593.2|32611.7|32591.7|15
1640888390000|2021-12-30 18:19:50|32612.7|32592.7|32610.8|32590.8|32612.7|32592.7|32608.4|32588.4|20
1640888400000|2021-12-30 18:20:00|32610|32590|32609.2|32589.2|32610|32590|32608.5|32588.5|17
1640888410000|2021-12-30 18:20:10|32609.5|32589.5|32608.4|32588.4|32609.6|32589.6|32607.7|32587.7|17
1640888420000|2021-12-30 18:20:20|32608.5|32588.5|32608.2|32588.2|32609.4|32589.4|32607.7|32587.7|20
1640888430000|2021-12-30 18:20:30|32607.8|32587.8|32607.7|32587.7|32608.6|32588.6|32607.7|32587.7|6
1640888440000|2021-12-30 18:20:40|32608.2|32588.2|32605.9|32585.9|32608.2|32588.2|32605.9|32585.9|3
1640888450000|2021-12-30 18:20:50|32606|32586|32606.1|32586.1|32606.7|32586.7|32604.3|32584.3|14
1640888460000|2021-12-30 18:21:00|32606|32586|32607.4|32587.4|32607.4|32587.4|32604.3|32584.3|14
1640888470000|2021-12-30 18:21:10|32607.1|32587.1|32606|32586|32607.3|32587.3|32605.6|32585.6|10
1640888480000|2021-12-30 18:21:20|32609.4|32589.4|32608|32588|32610.1|32590.1|32606.4|32586.4|10
1640888490000|2021-12-30 18:21:30|32608.8|32588.8|32608.1|32588.1|32609.5|32589.5|32606.9|32586.9|12
1640888500000|2021-12-30 18:21:40|32606.9|32586.9|32602.6|32582.6|32607.1|32587.1|32602.6|32582.6|9
1640888510000|2021-12-30 18:21:50|32602.8|32582.8|32602.5|32582.5|32604.9|32584.9|32602.5|32582.5|10
1640888520000|2021-12-30 18:22:00|32605.9|32585.9|32606.5|32586.5|32607.5|32587.5|32602.5|32582.5|10
1640888530000|2021-12-30 18:22:10|32605.9|32585.9|32608.4|32588.4|32609.2|32589.2|32605.6|32585.6|12
1640888540000|2021-12-30 18:22:20|32608.9|32588.9|32607.5|32587.5|32608.9|32588.9|32607.5|32587.5|6
1640888550000|2021-12-30 18:22:30|32608|32588|32605.4|32585.4|32608|32588|32605.4|32585.4|3
1640888560000|2021-12-30 18:22:40|32601.2|32581.2|32607.9|32587.9|32607.9|32587.9|32601.2|32581.2|14
1640888570000|2021-12-30 18:22:50|32608.3|32588.3|32607.4|32587.4|32608.3|32588.3|32606|32586|11
1640888580000|2021-12-30 18:23:00|32609|32589|32609.8|32589.8|32610.1|32590.1|32609|32589|9
1640888590000|2021-12-30 18:23:10|32609.9|32589.9|32609.4|32589.4|32609.9|32589.9|32609.4|32589.4|10
1640888600000|2021-12-30 18:23:20|32609.6|32589.6|32624.7|32574.7|32625.1|32590.1|32609.6|32574.7|8
1640888610000|2021-12-30 18:23:30|32607.1|32587.1|32604.3|32584.3|32608.6|32588.6|32604.2|32584.2|8
1640888620000|2021-12-30 18:23:40|32604.4|32584.4|32602|32582|32604.4|32584.4|32601.4|32581.4|9
1640888630000|2021-12-30 18:23:50|32601.8|32581.8|32606.3|32586.3|32607|32587|32601.8|32581.8|14
1640888640000|2021-12-30 18:24:00|32606.1|32586.1|32607|32587|32607|32587|32605|32585|18
1640888650000|2021-12-30 18:24:10|32607.1|32587.1|32607.1|32587.1|32607.1|32587.1|32607.1|32587.1|1
1640888660000|2021-12-30 18:24:20|32607|32587|32607.1|32587.1|32607.1|32587.1|32607|32587|2
1640888670000|2021-12-30 18:24:30|32602.6|32582.6|32607.7|32587.7|32608.9|32588.9|32602.4|32582.4|12
1640888680000|2021-12-30 18:24:40|32607.4|32587.4|32607|32587|32607.6|32587.6|32606.7|32586.7|8
1640888690000|2021-12-30 18:24:50|32608.2|32588.2|32611.4|32591.4|32611.7|32591.7|32608.2|32588.2|14
1640888700000|2021-12-30 18:25:00|32611.5|32591.5|32625.8|32575.8|32626.4|32591.5|32610.9|32575.7|11
1640888710000|2021-12-30 18:25:10|32625.4|32575.4|32610.6|32590.6|32628.6|32592.8|32610.6|32575.3|17
1640888720000|2021-12-30 18:25:20|32611.3|32591.3|32611.2|32591.2|32612.9|32592.9|32610.9|32590.9|19
1640888730000|2021-12-30 18:25:30|32611.3|32591.3|32611.5|32591.5|32611.6|32591.6|32610.9|32590.9|8
1640888740000|2021-12-30 18:25:40|32611.8|32591.8|32606.5|32586.5|32611.8|32591.8|32606.4|32586.4|8
1640888750000|2021-12-30 18:25:50|32606.3|32586.3|32612.1|32592.1|32628.2|32592.1|32606.3|32573.9|18
1640888760000|2021-12-30 18:26:00|32612.5|32592.5|32627|32577|32627.4|32592.7|32611.9|32577|12
1640888770000|2021-12-30 18:26:10|32626.4|32576.4|32610.2|32590.2|32627|32591.8|32609.8|32575.7|12
1640888780000|2021-12-30 18:26:20|32625.1|32575.1|32624.8|32574.8|32626.3|32590.3|32609.3|32574.8|13
1640888790000|2021-12-30 18:26:30|32624.9|32574.9|32610.8|32590.8|32624.9|32590.8|32609.4|32574.9|10
1640888800000|2021-12-30 18:26:40|32610.9|32590.9|32608.2|32588.2|32610.9|32590.9|32606.6|32586.6|9
1640888810000|2021-12-30 18:26:50|32608.7|32588.7|32608.1|32588.1|32609.4|32589.4|32608|32588|5
1640888820000|2021-12-30 18:27:00|32608.9|32588.9|32609.8|32589.8|32610.1|32590.1|32606.2|32586.2|6
1640888830000|2021-12-30 18:27:10|32609.2|32589.2|32610.1|32590.1|32627.8|32590.8|32609.2|32575.8|13
1640888840000|2021-12-30 18:27:20|32610.9|32590.9|32612.7|32592.7|32627|32592.7|32606.8|32576.2|19
1640888850000|2021-12-30 18:27:30|32612.6|32592.6|32611.8|32591.8|32612.8|32592.8|32611.7|32591.7|10
1640888860000|2021-12-30 18:27:40|32611.4|32591.4|32609.9|32589.9|32612.3|32592.3|32609.9|32589.9|6
1640888870000|2021-12-30 18:27:50|32610.1|32590.1|32609.4|32589.4|32610.8|32590.8|32609.4|32589.4|5
1640888890000|2021-12-30 18:28:10|32609.3|32589.3|32609.5|32589.5|32609.5|32589.5|32609.3|32589.3|3
1640888900000|2021-12-30 18:28:20|32609.4|32589.4|32610.3|32590.3|32610.8|32590.8|32609.4|32589.4|8
1640888910000|2021-12-30 18:28:30|32610.1|32590.1|32609.3|32589.3|32610.3|32590.3|32609.3|32589.3|3
1640888920000|2021-12-30 18:28:40|32609.4|32589.4|32607.8|32587.8|32612.2|32592.2|32607.8|32587.8|9
1640888930000|2021-12-30 18:28:50|32607.7|32587.7|32609.2|32589.2|32609.8|32589.8|32607.2|32587.2|10
1640888940000|2021-12-30 18:29:00|32609.4|32589.4|32610.2|32590.2|32610.8|32590.8|32608.9|32588.9|14
1640888950000|2021-12-30 18:29:10|32610.3|32590.3|32612.4|32592.4|32625.6|32593.6|32609.6|32575.6|17
1640888960000|2021-12-30 18:29:20|32611.4|32591.4|32610.5|32590.5|32611.5|32591.5|32608.7|32588.7|22
1640888970000|2021-12-30 18:29:30|32610.2|32590.2|32612.2|32592.2|32613.1|32593.1|32609.1|32589.1|18
1640888980000|2021-12-30 18:29:40|32611.3|32591.3|32610.1|32590.1|32612.2|32592.2|32610|32590|14
1640888990000|2021-12-30 18:29:50|32610.5|32590.5|32613.6|32593.6|32614|32594|32608.7|32588.7|4
1640889000000|2021-12-30 18:30:00|32613.5|32593.5|32615.2|32595.2|32615.2|32595.2|32609.8|32589.8|11
1640889010000|2021-12-30 18:30:10|32614.3|32594.3|32625.3|32575.3|32628.8|32594.4|32610.3|32574|26
1640889020000|2021-12-30 18:30:20|32625.4|32575.4|32609|32589|32625.4|32589.8|32609|32575.2|15
1640889030000|2021-12-30 18:30:30|32608.8|32588.8|32609.5|32589.5|32609.7|32589.7|32608.8|32588.8|11
1640889040000|2021-12-30 18:30:40|32609|32589|32607|32587|32609|32589|32606.8|32586.8|13
1640889050000|2021-12-30 18:30:50|32607.1|32587.1|32607.6|32587.6|32609.6|32589.6|32606.4|32586.4|9
1640889060000|2021-12-30 18:31:00|32608.4|32588.4|32623.5|32573.5|32624.6|32588.4|32606.5|32571.7|16
1640889070000|2021-12-30 18:31:10|32623.6|32573.6|32606.5|32586.5|32623.6|32588.4|32606.5|32573.5|11
1640889080000|2021-12-30 18:31:20|32606.8|32586.8|32608.4|32588.4|32608.4|32588.4|32606.6|32586.6|17
1640889090000|2021-12-30 18:31:30|32608.7|32588.7|32607.8|32587.8|32608.7|32588.7|32607.6|32587.6|12
1640889100000|2021-12-30 18:31:40|32609.3|32589.3|32610.5|32590.5|32610.5|32590.5|32607.2|32587.2|13
1640889110000|2021-12-30 18:31:50|32609.2|32589.2|32608.7|32588.7|32609.2|32589.2|32608.7|32588.7|3
1640889120000|2021-12-30 18:32:00|32609|32589|32608.9|32588.9|32609.1|32589.1|32608.8|32588.8|4
1640889130000|2021-12-30 18:32:10|32609.4|32589.4|32606.8|32586.8|32609.4|32589.4|32606.8|32586.8|8
1640889140000|2021-12-30 18:32:20|32608.1|32588.1|32606.1|32586.1|32623.9|32588.1|32605.4|32573.9|6
1640889150000|2021-12-30 18:32:30|32610.1|32590.1|32605.4|32585.4|32610.5|32590.5|32605.1|32585.1|11
1640889160000|2021-12-30 18:32:40|32609.9|32589.9|32606.1|32586.1|32609.9|32589.9|32605.3|32585.3|7
1640889170000|2021-12-30 18:32:50|32607.8|32587.8|32606.6|32586.6|32607.8|32587.8|32606.6|32586.6|10
1640889180000|2021-12-30 18:33:00|32609.3|32589.3|32608.9|32588.9|32609.5|32589.5|32608.7|32588.7|11
1640889190000|2021-12-30 18:33:10|32608.7|32588.7|32608.3|32588.3|32608.7|32588.7|32608.1|32588.1|9
1640889200000|2021-12-30 18:33:20|32608.2|32588.2|32608.1|32588.1|32608.3|32588.3|32608.1|32588.1|6
1640889210000|2021-12-30 18:33:30|32606.7|32586.7|32607.6|32587.6|32608.2|32588.2|32606.1|32586.1|15
1640889220000|2021-12-30 18:33:40|32607.7|32587.7|32608.4|32588.4|32608.7|32588.7|32607.7|32587.7|10
1640889230000|2021-12-30 18:33:50|32608.1|32588.1|32607.9|32587.9|32608.1|32588.1|32607.8|32587.8|10
1640889240000|2021-12-30 18:34:00|32608|32588|32606.7|32586.7|32608.2|32588.2|32606.7|32586.7|4
1640889250000|2021-12-30 18:34:10|32605.8|32585.8|32606.2|32586.2|32606.2|32586.2|32605.8|32585.8|5
1640889260000|2021-12-30 18:34:20|32606.1|32586.1|32606.2|32586.2|32606.2|32586.2|32606.1|32586.1|2
1640889270000|2021-12-30 18:34:30|32606.1|32586.1|32609.3|32589.3|32609.7|32589.7|32606.1|32586.1|9
1640889280000|2021-12-30 18:34:40|32610.4|32590.4|32608.5|32588.5|32626|32590.4|32608.5|32573.7|12
1640889290000|2021-12-30 18:34:50|32608.6|32588.6|32608.5|32588.5|32608.6|32588.6|32608.3|32588.3|8
1640889300000|2021-12-30 18:35:00|32608.6|32588.6|32609.3|32589.3|32610.4|32590.4|32608.4|32588.4|10
1640889310000|2021-12-30 18:35:10|32607.8|32587.8|32607.9|32587.9|32608.1|32588.1|32606.8|32586.8|10
1640889320000|2021-12-30 18:35:20|32607.8|32587.8|32608.7|32588.7|32608.7|32588.7|32607.1|32587.1|6
1640889330000|2021-12-30 18:35:30|32608.6|32588.6|32608.7|32588.7|32608.7|32588.7|32608.6|32588.6|2
1640889340000|2021-12-30 18:35:40|32608.9|32588.9|32608.9|32588.9|32608.9|32588.9|32608.9|32588.9|1
1640889350000|2021-12-30 18:35:50|32608.8|32588.8|32607.6|32587.6|32609.1|32589.1|32607.2|32587.2|7
1640889360000|2021-12-30 18:36:00|32607.4|32587.4|32607.5|32587.5|32607.5|32587.5|32607.4|32587.4|2
1640889370000|2021-12-30 18:36:10|32607.9|32587.9|32608.3|32588.3|32608.3|32588.3|32605.6|32585.6|6
1640889380000|2021-12-30 18:36:20|32611.3|32591.3|32611.3|32591.3|32627.7|32593.1|32610.9|32575.9|17
1640889390000|2021-12-30 18:36:30|32611.7|32591.7|32611.5|32591.5|32611.8|32591.8|32610.7|32590.7|14
1640889400000|2021-12-30 18:36:40|32611.4|32591.4|32610.7|32590.7|32611.5|32591.5|32610.7|32590.7|12
1640889410000|2021-12-30 18:36:50|32611|32591|32609.7|32589.7|32611|32591|32609|32589|7
1640889420000|2021-12-30 18:37:00|32609.9|32589.9|32609.6|32589.6|32609.9|32589.9|32609.6|32589.6|4
1640889430000|2021-12-30 18:37:10|32609.2|32589.2|32609.4|32589.4|32610.1|32590.1|32607.8|32587.8|7
1640889440000|2021-12-30 18:37:20|32609|32589|32608.5|32588.5|32609|32589|32608.4|32588.4|3
1640889450000|2021-12-30 18:37:30|32608.4|32588.4|32608.8|32588.8|32608.8|32588.8|32608.4|32588.4|2
1640889460000|2021-12-30 18:37:40|32608.6|32588.6|32608.5|32588.5|32608.7|32588.7|32608.5|32588.5|7
1640889470000|2021-12-30 18:37:50|32608.6|32588.6|32608.5|32588.5|32608.8|32588.8|32608.5|32588.5|5
1640889480000|2021-12-30 18:38:00|32608.6|32588.6|32608.2|32588.2|32608.6|32588.6|32608.2|32588.2|2
1640889490000|2021-12-30 18:38:10|32608.4|32588.4|32610.6|32590.6|32623.7|32590.6|32607.6|32573.7|6
1640889500000|2021-12-30 18:38:20|32610.7|32590.7|32610|32590|32610.9|32590.9|32609.7|32589.7|17
1640889510000|2021-12-30 18:38:30|32610.1|32590.1|32610.2|32590.2|32610.2|32590.2|32609.7|32589.7|8
1640889520000|2021-12-30 18:38:40|32610|32590|32608.6|32588.6|32610.2|32590.2|32608.6|32588.6|8
1640889530000|2021-12-30 18:38:50|32608.8|32588.8|32607.8|32587.8|32609.5|32589.5|32607.8|32587.8|4
1640889540000|2021-12-30 18:39:00|32609.1|32589.1|32608.4|32588.4|32609.1|32589.1|32608|32588|9
1640889550000|2021-12-30 18:39:10|32608.3|32588.3|32608.2|32588.2|32608.3|32588.3|32608|32588|6
1640889560000|2021-12-30 18:39:20|32608.4|32588.4|32608.7|32588.7|32609.7|32589.7|32607.9|32587.9|11
1640889570000|2021-12-30 18:39:30|32608.8|32588.8|32609.2|32589.2|32609.2|32589.2|32607.9|32587.9|6
1640889580000|2021-12-30 18:39:40|32609.3|32589.3|32608.7|32588.7|32609.3|32589.3|32608.7|32588.7|4
1640889590000|2021-12-30 18:39:50|32608.6|32588.6|32608.7|32588.7|32608.7|32588.7|32608.6|32588.6|2
1640889600000|2021-12-30 18:40:00|32610.9|32590.9|32609.9|32589.9|32610.9|32590.9|32609.9|32589.9|6
1640889610000|2021-12-30 18:40:10|32609.3|32589.3|32609|32589|32609.3|32589.3|32609|32589|3
1640889620000|2021-12-30 18:40:20|32609.1|32589.1|32609.4|32589.4|32609.4|32589.4|32608.5|32588.5|4
1640889630000|2021-12-30 18:40:30|32609.1|32589.1|32625.3|32575.3|32625.3|32593.2|32609.1|32574.8|15
1640889640000|2021-12-30 18:40:40|32608.7|32588.7|32609.8|32589.8|32625.6|32590.5|32608.7|32575.5|10
1640889650000|2021-12-30 18:40:50|32610.1|32590.1|32610.5|32590.5|32611.5|32591.5|32609|32589|15
1640889660000|2021-12-30 18:41:00|32611|32591|32610.4|32590.4|32611.4|32591.4|32610.4|32590.4|8
1640889670000|2021-12-30 18:41:10|32608.4|32588.4|32612.1|32592.1|32628.9|32594.4|32607.8|32578.9|15
1640889680000|2021-12-30 18:41:20|32612|32592|32611.3|32591.3|32627.1|32592.6|32610.9|32577.1|12
1640889690000|2021-12-30 18:41:30|32611.4|32591.4|32610.9|32590.9|32627.4|32591.4|32610.9|32576.5|10
1640889700000|2021-12-30 18:41:40|32611|32591|32609.2|32589.2|32611.4|32591.4|32609.2|32589.2|6
1640889710000|2021-12-30 18:41:50|32609.4|32589.4|32609.3|32589.3|32609.4|32589.4|32609.3|32589.3|2
1640889720000|2021-12-30 18:42:00|32610.4|32590.4|32610.2|32590.2|32614.5|32594.5|32608.9|32588.9|17
1640889730000|2021-12-30 18:42:10|32608.8|32588.8|32609.9|32589.9|32624.7|32590|32608.1|32574|13
1640889740000|2021-12-30 18:42:20|32609.7|32589.7|32609.7|32589.7|32609.9|32589.9|32609.3|32589.3|8
1640889750000|2021-12-30 18:42:30|32609.9|32589.9|32606.6|32586.6|32609.9|32589.9|32606.6|32586.6|10
1640889760000|2021-12-30 18:42:40|32610.6|32590.6|32606|32586|32610.6|32590.6|32606|32586|5
1640889770000|2021-12-30 18:42:50|32605.3|32585.3|32605.6|32585.6|32605.6|32585.6|32605.3|32585.3|5
1640889780000|2021-12-30 18:43:00|32607.5|32587.5|32607.2|32587.2|32612|32592|32605.5|32585.5|11
1640889790000|2021-12-30 18:43:10|32605.6|32585.6|32606.8|32586.8|32607.2|32587.2|32605.6|32585.6|7
1640889800000|2021-12-30 18:43:20|32607.4|32587.4|32607.1|32587.1|32608|32588|32606.8|32586.8|9
1640889810000|2021-12-30 18:43:30|32606.9|32586.9|32606.1|32586.1|32606.9|32586.9|32606|32586|3
1640889820000|2021-12-30 18:43:40|32606.2|32586.2|32607.4|32587.4|32607.8|32587.8|32606.2|32586.2|4
1640889830000|2021-12-30 18:43:50|32607|32587|32608.5|32588.5|32608.9|32588.9|32607|32587|5
1640889840000|2021-12-30 18:44:00|32608.7|32588.7|32607.2|32587.2|32609.1|32589.1|32607.2|32587.2|11
1640889850000|2021-12-30 18:44:10|32607.7|32587.7|32607.2|32587.2|32608|32588|32607.1|32587.1|8
1640889860000|2021-12-30 18:44:20|32607.4|32587.4|32606.3|32586.3|32607.4|32587.4|32606.2|32586.2|6
1640889880000|2021-12-30 18:44:40|32606.2|32586.2|32606.2|32586.2|32608.5|32588.5|32606.2|32586.2|6
1640889890000|2021-12-30 18:44:50|32606.7|32586.7|32607.9|32587.9|32610|32590|32606.7|32586.7|6
1640889900000|2021-12-30 18:45:00|32607.5|32587.5|32607.5|32587.5|32608.2|32588.2|32607.3|32587.3|8
1640889910000|2021-12-30 18:45:10|32607.6|32587.6|32611|32591|32613.2|32593.2|32607.1|32587.1|28
1640889920000|2021-12-30 18:45:20|32610.6|32590.6|32611.8|32591.8|32613.4|32593.4|32608.6|32588.6|14
1640889930000|2021-12-30 18:45:30|32610.1|32590.1|32611.7|32591.7|32611.9|32591.9|32609.3|32589.3|14
1640889940000|2021-12-30 18:45:40|32611.6|32591.6|32611.8|32591.8|32612|32592|32610.5|32590.5|13
1640889950000|2021-12-30 18:45:50|32611.6|32591.6|32607.2|32587.2|32612|32592|32607.2|32587.2|13
1640889960000|2021-12-30 18:46:00|32607.3|32587.3|32610.2|32590.2|32612.8|32592.8|32607|32587|19
1640889970000|2021-12-30 18:46:10|32610.1|32590.1|32610.9|32590.9|32611.4|32591.4|32610|32590|12
1640889980000|2021-12-30 18:46:20|32610.8|32590.8|32612.6|32592.6|32612.9|32592.9|32610.7|32590.7|16
1640889990000|2021-12-30 18:46:30|32611.9|32591.9|32610.3|32590.3|32612.6|32592.6|32610.3|32590.3|17
1640890000000|2021-12-30 18:46:40|32610|32590|32612.1|32592.1|32612.1|32592.1|32610|32590|19
1640890010000|2021-12-30 18:46:50|32611.9|32591.9|32607.1|32587.1|32612.9|32592.9|32607.1|32587.1|17
1640890020000|2021-12-30 18:47:00|32609.9|32589.9|32612.8|32592.8|32613.1|32593.1|32608.6|32588.6|15
1640890030000|2021-12-30 18:47:10|32612.4|32592.4|32610.8|32590.8|32613.3|32593.3|32610.7|32590.7|17
1640890040000|2021-12-30 18:47:20|32610.3|32590.3|32610.9|32590.9|32613.7|32593.7|32609.9|32589.9|17
1640890050000|2021-12-30 18:47:30|32611.5|32591.5|32610|32590|32611.5|32591.5|32609.5|32589.5|21
1640890060000|2021-12-30 18:47:40|32610.5|32590.5|32610.3|32590.3|32610.8|32590.8|32607.1|32587.1|17
1640890070000|2021-12-30 18:47:50|32610.2|32590.2|32611.5|32591.5|32613.4|32593.4|32610.1|32590.1|24
1640890080000|2021-12-30 18:48:00|32611.1|32591.1|32606.3|32586.3|32621.9|32592.6|32606.2|32571.5|24
1640890090000|2021-12-30 18:48:10|32606.4|32586.4|32606.3|32586.3|32607.1|32587.1|32606.3|32586.3|11
1640890100000|2021-12-30 18:48:20|32606.4|32586.4|32606.7|32586.7|32606.9|32586.9|32606.2|32586.2|11
1640890110000|2021-12-30 18:48:30|32606.5|32586.5|32609.4|32589.4|32611.1|32591.1|32606.5|32586.5|17
1640890120000|2021-12-30 18:48:40|32610.3|32590.3|32612.3|32592.3|32612.4|32592.4|32609.7|32589.7|15
1640890130000|2021-12-30 18:48:50|32612.5|32592.5|32611.5|32591.5|32613.2|32593.2|32607.9|32587.9|20
1640890140000|2021-12-30 18:49:00|32610.4|32590.4|32611.1|32591.1|32613.7|32593.7|32607.8|32587.8|19
1640890150000|2021-12-30 18:49:10|32611.6|32591.6|32612.1|32592.1|32612.1|32592.1|32610.1|32590.1|18
1640890160000|2021-12-30 18:49:20|32612.3|32592.3|32611.8|32591.8|32612.3|32592.3|32610.8|32590.8|12
1640890170000|2021-12-30 18:49:30|32608.8|32588.8|32610.4|32590.4|32610.4|32590.4|32608.8|32588.8|16
1640890180000|2021-12-30 18:49:40|32609.3|32589.3|32610.4|32590.4|32611.8|32591.8|32608.4|32588.4|12
1640890190000|2021-12-30 18:49:50|32611.1|32591.1|32615.9|32595.9|32616.3|32596.3|32609.2|32589.2|27
1640890200000|2021-12-30 18:50:00|32609.6|32589.6|32610|32590|32615.5|32595.5|32608.6|32588.6|29
1640890210000|2021-12-30 18:50:10|32610.5|32590.5|32609.3|32589.3|32611.3|32591.3|32609.2|32589.2|25
1640890220000|2021-12-30 18:50:20|32609.8|32589.8|32609.9|32589.9|32610.3|32590.3|32609.2|32589.2|26
1640890230000|2021-12-30 18:50:30|32610|32590|32614.8|32594.8|32614.8|32594.8|32609.6|32589.6|22
1640890240000|2021-12-30 18:50:40|32613.9|32593.9|32616.3|32596.3|32618.5|32598.5|32613.2|32593.2|23
1640890250000|2021-12-30 18:50:50|32617.1|32597.1|32612.9|32592.9|32617.1|32597.1|32610.6|32590.6|25
1640890260000|2021-12-30 18:51:00|32612.8|32592.8|32615.3|32595.3|32617.1|32597.1|32612.4|32592.4|26
1640890270000|2021-12-30 18:51:10|32615.1|32595.1|32615.2|32595.2|32615.2|32595.2|32612.9|32592.9|18
1640890280000|2021-12-30 18:51:20|32614.9|32594.9|32614.9|32594.9|32615.1|32595.1|32613.9|32593.9|17
1640890290000|2021-12-30 18:51:30|32614.4|32594.4|32616.7|32596.7|32616.7|32596.7|32614.3|32594.3|17
1640890300000|2021-12-30 18:51:40|32617.1|32597.1|32611.2|32591.2|32617.2|32597.2|32610.6|32590.6|20
1640890310000|2021-12-30 18:51:50|32611.3|32591.3|32613.8|32593.8|32614|32594|32610.7|32590.7|17
1640890320000|2021-12-30 18:52:00|32613.5|32593.5|32614.3|32594.3|32616.3|32596.3|32611.7|32591.7|19
1640890330000|2021-12-30 18:52:10|32614.2|32594.2|32612.5|32592.5|32615.6|32595.6|32611.9|32591.9|22
1640890340000|2021-12-30 18:52:20|32612.7|32592.7|32611.9|32591.9|32613.8|32593.8|32611.5|32591.5|21
1640890350000|2021-12-30 18:52:30|32613.2|32593.2|32614.8|32594.8|32616|32596|32611.3|32591.3|18
1640890360000|2021-12-30 18:52:40|32614.6|32594.6|32613.9|32593.9|32615.6|32595.6|32613.9|32593.9|11
1640890370000|2021-12-30 18:52:50|32614.1|32594.1|32614.8|32594.8|32615.5|32595.5|32613.6|32593.6|11
1640890380000|2021-12-30 18:53:00|32615.3|32595.3|32611.8|32591.8|32615.3|32595.3|32610.2|32590.2|16
1640890390000|2021-12-30 18:53:10|32612.6|32592.6|32615.5|32595.5|32615.5|32595.5|32612.6|32592.6|8
1640890400000|2021-12-30 18:53:20|32615.6|32595.6|32608.4|32588.4|32615.6|32595.6|32607.7|32587.7|22
1640890410000|2021-12-30 18:53:30|32608.2|32588.2|32608.5|32588.5|32609.7|32589.7|32607.9|32587.9|17
1640890420000|2021-12-30 18:53:40|32608.4|32588.4|32608.3|32588.3|32608.5|32588.5|32608.1|32588.1|11
1640890430000|2021-12-30 18:53:50|32608.4|32588.4|32613.2|32593.2|32613.2|32593.2|32607.9|32587.9|19
1640890440000|2021-12-30 18:54:00|32613.4|32593.4|32609.6|32589.6|32615.8|32595.8|32608.7|32588.7|24
1640890450000|2021-12-30 18:54:10|32614.5|32594.5|32609.3|32589.3|32616|32596|32609|32589|23
1640890460000|2021-12-30 18:54:20|32609.6|32589.6|32607|32587|32615.7|32595.7|32605.8|32585.8|22
1640890470000|2021-12-30 18:54:30|32607.1|32587.1|32607.2|32587.2|32607.5|32587.5|32606.6|32586.6|15
1640890480000|2021-12-30 18:54:40|32607|32587|32607.2|32587.2|32607.3|32587.3|32606.5|32586.5|18
1640890490000|2021-12-30 18:54:50|32607|32587|32613.5|32593.5|32614.8|32594.8|32606.9|32586.9|18
1640890500000|2021-12-30 18:55:00|32612.8|32592.8|32611.6|32591.6|32616.2|32596.2|32610.8|32590.8|23
1640890510000|2021-12-30 18:55:10|32613|32593|32611.3|32591.3|32615.6|32595.6|32610.9|32590.9|19
1640890520000|2021-12-30 18:55:20|32615.1|32595.1|32612.2|32592.2|32615.5|32595.5|32610.3|32590.3|20
1640890530000|2021-12-30 18:55:30|32612.1|32592.1|32613.1|32593.1|32613.7|32593.7|32611.5|32591.5|19
1640890540000|2021-12-30 18:55:40|32613|32593|32614.1|32594.1|32614.1|32594.1|32612.4|32592.4|16
1640890550000|2021-12-30 18:55:50|32614.3|32594.3|32615.2|32595.2|32615.9|32595.9|32610|32590|17
1640890560000|2021-12-30 18:56:00|32615.5|32595.5|32609|32589|32616|32596|32608.1|32588.1|19
1640890570000|2021-12-30 18:56:10|32610.1|32590.1|32613|32593|32614.9|32594.9|32609.1|32589.1|22
1640890580000|2021-12-30 18:56:20|32612.7|32592.7|32614.2|32594.2|32615.6|32595.6|32612.2|32592.2|18
1640890590000|2021-12-30 18:56:30|32613.9|32593.9|32611.6|32591.6|32613.9|32593.9|32611.2|32591.2|14
1640890600000|2021-12-30 18:56:40|32611.2|32591.2|32614.3|32594.3|32615.2|32595.2|32611.2|32591.2|19
1640890610000|2021-12-30 18:56:50|32614|32594|32613.7|32593.7|32615.7|32595.7|32610.1|32590.1|21
1640890620000|2021-12-30 18:57:00|32614.1|32594.1|32613.4|32593.4|32614.6|32594.6|32613|32593|18
1640890630000|2021-12-30 18:57:10|32613|32593|32610.8|32590.8|32613.5|32593.5|32609.4|32589.4|9
1640890640000|2021-12-30 18:57:20|32610.4|32590.4|32611.3|32591.3|32611.3|32591.3|32610.2|32590.2|15
1640890650000|2021-12-30 18:57:30|32611.1|32591.1|32614|32594|32614.5|32594.5|32611.1|32591.1|12
1640890660000|2021-12-30 18:57:40|32613.7|32593.7|32609.9|32589.9|32615|32595|32607.5|32587.5|19
1640890670000|2021-12-30 18:57:50|32614.6|32594.6|32614.4|32594.4|32615.5|32595.5|32613.4|32593.4|23
1640890680000|2021-12-30 18:58:00|32614.6|32594.6|32609.9|32589.9|32614.9|32594.9|32609.9|32589.9|21
1640890690000|2021-12-30 18:58:10|32610.5|32590.5|32612.7|32592.7|32612.7|32592.7|32608.8|32588.8|19
1640890700000|2021-12-30 18:58:20|32612.6|32592.6|32609.5|32589.5|32612.6|32592.6|32609.2|32589.2|15
1640890710000|2021-12-30 18:58:30|32609.7|32589.7|32610.3|32590.3|32610.3|32590.3|32609.4|32589.4|16
1640890720000|2021-12-30 18:58:40|32610.1|32590.1|32610.2|32590.2|32610.4|32590.4|32609.8|32589.8|12
1640890730000|2021-12-30 18:58:50|32610.3|32590.3|32610.9|32590.9|32625.9|32591.4|32610.3|32575.3|23
1640890740000|2021-12-30 18:59:00|32610.8|32590.8|32610.2|32590.2|32611.2|32591.2|32609.4|32589.4|14
1640890750000|2021-12-30 18:59:10|32610.1|32590.1|32609.8|32589.8|32610.3|32590.3|32609.5|32589.5|13
1640890760000|2021-12-30 18:59:20|32609.7|32589.7|32609.6|32589.6|32609.8|32589.8|32609.5|32589.5|10
1640890770000|2021-12-30 18:59:30|32609.7|32589.7|32616.5|32596.5|32616.5|32596.5|32609.3|32589.3|14
1640890780000|2021-12-30 18:59:40|32616.3|32596.3|32616.3|32596.3|32617|32597|32615.2|32595.2|9
1640890790000|2021-12-30 18:59:50|32616.5|32596.5|32613.2|32593.2|32616.5|32596.5|32612.1|32592.1|29
1640890800000|2021-12-30 19:00:00|32613.8|32593.8|32614.5|32594.5|32615.4|32595.4|32613.5|32593.5|23
1640890810000|2021-12-30 19:00:10|32615.1|32595.1|32613.7|32593.7|32615.4|32595.4|32613.1|32593.1|25
1640890820000|2021-12-30 19:00:20|32613.9|32593.9|32617.5|32597.5|32617.5|32597.5|32613.2|32593.2|20
1640890830000|2021-12-30 19:00:30|32617.6|32597.6|32613.8|32593.8|32617.6|32597.6|32612.9|32592.9|20
1640890840000|2021-12-30 19:00:40|32612.9|32592.9|32615.6|32595.6|32618.4|32598.4|32612.9|32592.9|15
1640890850000|2021-12-30 19:00:50|32615.7|32595.7|32613.3|32593.3|32616.9|32596.9|32611.2|32591.2|14
1640890860000|2021-12-30 19:01:00|32614.4|32594.4|32614.7|32594.7|32615.1|32595.1|32614|32594|17
1640890870000|2021-12-30 19:01:10|32614.4|32594.4|32611.4|32591.4|32615.2|32595.2|32611.2|32591.2|14
1640890880000|2021-12-30 19:01:20|32611.7|32591.7|32615.5|32595.5|32618.6|32598.6|32611.6|32591.6|18
1640890890000|2021-12-30 19:01:30|32615.7|32595.7|32610.7|32590.7|32618.8|32598.8|32610.6|32590.6|14
1640890900000|2021-12-30 19:01:40|32611.3|32591.3|32610.5|32590.5|32611.3|32591.3|32610.1|32590.1|11
1640890910000|2021-12-30 19:01:50|32610.7|32590.7|32610|32590|32610.9|32590.9|32610|32590|4
1640890920000|2021-12-30 19:02:00|32609.5|32589.5|32609.1|32589.1|32609.8|32589.8|32609|32589|15
1640890930000|2021-12-30 19:02:10|32609|32589|32609.1|32589.1|32609.3|32589.3|32609|32589|9
1640890940000|2021-12-30 19:02:20|32609.4|32589.4|32609.3|32589.3|32609.4|32589.4|32608.9|32588.9|5
1640890950000|2021-12-30 19:02:30|32609.2|32589.2|32616.6|32596.6|32616.9|32596.9|32609.2|32589.2|16
1640890960000|2021-12-30 19:02:40|32616.7|32596.7|32612.5|32592.5|32616.7|32596.7|32611.6|32591.6|15
1640890970000|2021-12-30 19:02:50|32613.3|32593.3|32611.6|32591.6|32613.9|32593.9|32611.4|32591.4|17
1640890980000|2021-12-30 19:03:00|32612|32592|32613.9|32593.9|32614.4|32594.4|32611.4|32591.4|12
1640890990000|2021-12-30 19:03:10|32614|32594|32617|32597|32617|32597|32611.3|32591.3|15
1640891000000|2021-12-30 19:03:20|32616.9|32596.9|32609.1|32589.1|32616.9|32596.9|32608.7|32588.7|10
1640891010000|2021-12-30 19:03:30|32610.8|32590.8|32605.8|32585.8|32610.8|32590.8|32605.7|32585.7|12
1640891020000|2021-12-30 19:03:40|32605.7|32585.7|32599.4|32579.4|32607.4|32587.4|32598.2|32578.2|17
1640891030000|2021-12-30 19:03:50|32599|32579|32600.3|32580.3|32600.3|32580.3|32596.7|32576.7|26
1640891040000|2021-12-30 19:04:00|32600.1|32580.1|32600.6|32580.6|32600.8|32580.8|32599.6|32579.6|19
1640891050000|2021-12-30 19:04:10|32600.8|32580.8|32600.9|32580.9|32601.1|32581.1|32600.3|32580.3|18
1640891060000|2021-12-30 19:04:20|32601.5|32581.5|32601.8|32581.8|32602.7|32582.7|32601.3|32581.3|23
1640891070000|2021-12-30 19:04:30|32602.1|32582.1|32600.8|32580.8|32602.1|32582.1|32600.8|32580.8|23
1640891080000|2021-12-30 19:04:40|32600.6|32580.6|32601.3|32581.3|32601.3|32581.3|32600.6|32580.6|20
1640891090000|2021-12-30 19:04:50|32601.2|32581.2|32601.5|32581.5|32618|32584.2|32601|32566.6|26
1640891100000|2021-12-30 19:05:00|32601.7|32581.7|32602.5|32582.5|32617.8|32583.1|32600.7|32565.4|30
1640891110000|2021-12-30 19:05:10|32602.4|32582.4|32603|32583|32603.2|32583.2|32601.5|32581.5|23
1640891120000|2021-12-30 19:05:20|32602.7|32582.7|32604|32584|32604.1|32584.1|32602.5|32582.5|28
1640891130000|2021-12-30 19:05:30|32603.8|32583.8|32604.5|32584.5|32604.8|32584.8|32603|32583|17
1640891140000|2021-12-30 19:05:40|32604.2|32584.2|32602.7|32582.7|32616.9|32588.3|32602.1|32565.3|28
1640891150000|2021-12-30 19:05:50|32604.4|32584.4|32606.6|32586.6|32610|32590|32604.4|32584.4|23
1640891160000|2021-12-30 19:06:00|32606.9|32586.9|32604.8|32584.8|32607.7|32587.7|32603.9|32583.9|14
1640891170000|2021-12-30 19:06:10|32605.3|32585.3|32605|32585|32607.5|32587.5|32604.5|32584.5|22
1640891180000|2021-12-30 19:06:20|32606|32586|32603.1|32583.1|32607.5|32587.5|32602.5|32582.5|17
1640891190000|2021-12-30 19:06:30|32603.3|32583.3|32602.7|32582.7|32603.6|32583.6|32602.5|32582.5|15
1640891200000|2021-12-30 19:06:40|32602.8|32582.8|32602.1|32582.1|32602.8|32582.8|32601.9|32581.9|19
1640891210000|2021-12-30 19:06:50|32602.3|32582.3|32603.4|32583.4|32618.7|32583.4|32601.9|32566.6|13
1640891220000|2021-12-30 19:07:00|32603.6|32583.6|32606.7|32586.7|32617|32586.7|32603.5|32565.8|16
1640891230000|2021-12-30 19:07:10|32606.3|32586.3|32605.7|32585.7|32607|32587|32603.4|32583.4|18
1640891240000|2021-12-30 19:07:20|32605.6|32585.6|32605.3|32585.3|32606.6|32586.6|32602.4|32582.4|22
1640891250000|2021-12-30 19:07:30|32605|32585|32601.8|32581.8|32605.4|32585.4|32601.1|32581.1|24
1640891260000|2021-12-30 19:07:40|32601.9|32581.9|32601.8|32581.8|32602.3|32582.3|32600.7|32580.7|20
1640891270000|2021-12-30 19:07:50|32602|32582|32600.7|32580.7|32616.3|32583|32599.8|32566.3|24
1640891280000|2021-12-30 19:08:00|32600.6|32580.6|32602|32582|32602.5|32582.5|32600.5|32580.5|18
1640891290000|2021-12-30 19:08:10|32602.5|32582.5|32597.8|32577.8|32602.5|32582.5|32597.2|32577.2|19
1640891300000|2021-12-30 19:08:20|32597.2|32577.2|32595.6|32575.6|32597.8|32577.8|32595.5|32575.5|22
1640891310000|2021-12-30 19:08:30|32595.7|32575.7|32594.9|32574.9|32595.7|32575.7|32594.7|32574.7|13
1640891320000|2021-12-30 19:08:40|32595|32575|32595.1|32575.1|32595.3|32575.3|32594.8|32574.8|7
1640891330000|2021-12-30 19:08:50|32595.3|32575.3|32595.8|32575.8|32595.9|32575.9|32595.3|32575.3|4
1640891340000|2021-12-30 19:09:00|32596.5|32576.5|32613|32563|32613|32577.2|32594.6|32560.6|13
1640891350000|2021-12-30 19:09:10|32611|32561|32611.5|32561.5|32611.9|32561.9|32611|32561|10
1640891360000|2021-12-30 19:09:20|32611.7|32561.7|32612.2|32562.2|32612.2|32562.2|32611|32561|6
1640891370000|2021-12-30 19:09:30|32611.8|32561.8|32596.4|32576.4|32612.1|32576.6|32596.2|32560.7|9
1640891380000|2021-12-30 19:09:40|32596.5|32576.5|32611.4|32561.4|32611.5|32576.7|32596.5|32560.4|14
1640891390000|2021-12-30 19:09:50|32612|32562|32612.1|32562.1|32612.9|32562.9|32610.8|32560.8|12
1640891400000|2021-12-30 19:10:00|32612.3|32562.3|32612.7|32562.7|32613.9|32563.9|32612|32562|16
1640891410000|2021-12-30 19:10:10|32612.8|32562.8|32612.7|32562.7|32613.5|32563.5|32611.8|32561.8|13
1640891420000|2021-12-30 19:10:20|32613|32563|32612.7|32562.7|32613.3|32563.3|32612.2|32562.2|10
1640891430000|2021-12-30 19:10:30|32612.8|32562.8|32614.4|32564.4|32614.4|32564.4|32612.8|32562.8|13
1640891440000|2021-12-30 19:10:40|32613.9|32563.9|32613|32563|32614.8|32564.8|32612.9|32562.9|17
1640891450000|2021-12-30 19:10:50|32613.1|32563.1|32613.2|32563.2|32613.9|32563.9|32612.5|32562.5|14
1640891460000|2021-12-30 19:11:00|32612.3|32562.3|32611.5|32561.5|32612.5|32562.5|32611.4|32561.4|12
1640891470000|2021-12-30 19:11:10|32612.1|32562.1|32612.9|32562.9|32613.2|32563.2|32612.1|32562.1|8
1640891480000|2021-12-30 19:11:20|32612.3|32562.3|32612.3|32562.3|32613|32563|32612.3|32562.3|9
1640891490000|2021-12-30 19:11:30|32612.8|32562.8|32613.4|32563.4|32614.2|32564.2|32612.3|32562.3|13
1640891500000|2021-12-30 19:11:40|32613.6|32563.6|32598.5|32578.5|32613.6|32578.5|32597|32563.1|6
1640891510000|2021-12-30 19:11:50|32598.6|32578.6|32597.2|32577.2|32598.6|32578.6|32596.6|32576.6|8
1640891520000|2021-12-30 19:12:00|32597.9|32577.9|32595.7|32575.7|32597.9|32577.9|32595.7|32575.7|2
1640891530000|2021-12-30 19:12:10|32611.9|32561.9|32597.4|32577.4|32612|32577.8|32597.1|32561.6|7
1640891540000|2021-12-30 19:12:20|32597.3|32577.3|32610.4|32560.4|32610.4|32577.3|32596.2|32560.1|11
1640891550000|2021-12-30 19:12:30|32610.3|32560.3|32610.1|32560.1|32610.8|32560.8|32610.1|32560.1|13
1640891560000|2021-12-30 19:12:40|32610.3|32560.3|32610.4|32560.4|32610.4|32560.4|32610.2|32560.2|4
1640891570000|2021-12-30 19:12:50|32609.6|32559.6|32610.2|32560.2|32610.5|32560.5|32608.5|32558.5|18
1640891580000|2021-12-30 19:13:00|32610.6|32560.6|32607.2|32557.2|32610.6|32560.6|32606.9|32556.9|12
1640891590000|2021-12-30 19:13:10|32607.3|32557.3|32607.1|32557.1|32607.4|32557.4|32607|32557|7
1640891600000|2021-12-30 19:13:20|32606.9|32556.9|32606.2|32556.2|32607.3|32557.3|32606.2|32556.2|12
1640891610000|2021-12-30 19:13:30|32606.4|32556.4|32605.9|32555.9|32606.5|32556.5|32605.8|32555.8|7
1640891620000|2021-12-30 19:13:40|32606.2|32556.2|32605.5|32555.5|32606.2|32556.2|32605.4|32555.4|7
1640891630000|2021-12-30 19:13:50|32606.1|32556.1|32603.5|32553.5|32606.2|32569.3|32588.2|32552.9|22
1640891640000|2021-12-30 19:14:00|32603.6|32553.6|32603.5|32553.5|32603.8|32553.8|32603.2|32553.2|11
1640891650000|2021-12-30 19:14:10|32603|32553|32601.8|32551.8|32603|32553|32600.4|32550.4|18
1640891660000|2021-12-30 19:14:20|32602|32552|32600.7|32550.7|32602|32552|32600.1|32550.1|16
1640891670000|2021-12-30 19:14:30|32600.6|32550.6|32600.3|32550.3|32600.6|32550.6|32599.9|32549.9|7
1640891680000|2021-12-30 19:14:40|32600|32550|32600|32550|32600.4|32550.4|32599.7|32549.7|11
1640891690000|2021-12-30 19:14:50|32600.1|32550.1|32601.1|32551.1|32602.2|32552.2|32600.1|32550.1|9
1640891700000|2021-12-30 19:15:00|32600.7|32550.7|32599.7|32549.7|32600.8|32550.8|32599.1|32549.1|14
1640891710000|2021-12-30 19:15:10|32599.9|32549.9|32600.8|32550.8|32600.8|32550.8|32599.5|32549.5|13
1640891720000|2021-12-30 19:15:20|32600.4|32550.4|32600.1|32550.1|32600.4|32550.4|32600|32550|6
1640891730000|2021-12-30 19:15:30|32601|32551|32600.5|32550.5|32602.3|32552.3|32600.5|32550.5|10
1640891740000|2021-12-30 19:15:40|32600.9|32550.9|32601.2|32551.2|32601.8|32551.8|32600.2|32550.2|15
1640891750000|2021-12-30 19:15:50|32600.6|32550.6|32587|32567|32600.6|32567|32586.1|32550.5|9
1640891760000|2021-12-30 19:16:00|32587.1|32567.1|32601.7|32551.7|32602.4|32567.3|32586.3|32551.2|14
1640891770000|2021-12-30 19:16:10|32601.3|32551.3|32600.8|32550.8|32602.2|32552.2|32600.7|32550.7|11
1640891780000|2021-12-30 19:16:20|32601.3|32551.3|32601.1|32551.1|32601.8|32551.8|32601.1|32551.1|10
1640891790000|2021-12-30 19:16:30|32600.9|32550.9|32602.2|32552.2|32602.2|32552.2|32600.9|32550.9|5
1640891800000|2021-12-30 19:16:40|32602.3|32552.3|32587.9|32567.9|32602.3|32568|32586.8|32552.3|7
1640891810000|2021-12-30 19:16:50|32587.6|32567.6|32599.6|32549.6|32600.1|32567.6|32585.3|32548.3|9
1640891820000|2021-12-30 19:17:00|32599.9|32549.9|32599.5|32549.5|32599.9|32549.9|32598.9|32548.9|8
1640891830000|2021-12-30 19:17:10|32599.4|32549.4|32599.7|32549.7|32599.7|32549.7|32599.4|32549.4|4
1640891840000|2021-12-30 19:17:20|32586.7|32566.7|32596.2|32546.2|32599.5|32566.8|32582.1|32546.2|13
1640891850000|2021-12-30 19:17:30|32596.1|32546.1|32596|32546|32596.5|32546.5|32596|32546|10
1640891860000|2021-12-30 19:17:40|32597.7|32547.7|32598.1|32548.1|32598.4|32548.4|32597|32547|14
1640891870000|2021-12-30 19:17:50|32598.2|32548.2|32599.9|32549.9|32599.9|32549.9|32597.7|32547.7|5
1640891880000|2021-12-30 19:18:00|32599.8|32549.8|32601.6|32551.6|32601.6|32567.3|32587.3|32548.5|9
1640891890000|2021-12-30 19:18:10|32600.9|32550.9|32585.4|32565.4|32601|32565.4|32585.4|32548.9|12
1640891900000|2021-12-30 19:18:20|32585.2|32565.2|32598|32548|32600.2|32565.2|32584.9|32547.1|12
1640891910000|2021-12-30 19:18:30|32598.2|32548.2|32598.5|32548.5|32598.7|32548.7|32598.2|32548.2|4
1640891920000|2021-12-30 19:18:40|32583.8|32563.8|32584.6|32564.6|32584.8|32564.8|32583.8|32563.8|8
1640891930000|2021-12-30 19:18:50|32584.9|32564.9|32583.8|32563.8|32584.9|32564.9|32583.8|32563.8|5
1640891940000|2021-12-30 19:19:00|32599.5|32549.5|32586.5|32566.5|32600.7|32566.5|32586.3|32549|12
1640891950000|2021-12-30 19:19:10|32586.6|32566.6|32583.3|32563.3|32586.6|32566.6|32582.8|32562.8|10
1640891960000|2021-12-30 19:19:20|32583.1|32563.1|32599.4|32549.4|32599.4|32564.5|32583.1|32549.1|11
1640891970000|2021-12-30 19:19:30|32599.3|32549.3|32598.4|32548.4|32599.4|32549.4|32598.4|32548.4|9
1640891980000|2021-12-30 19:19:40|32598.3|32548.3|32598.3|32548.3|32598.7|32548.7|32598.2|32548.2|9
1640891990000|2021-12-30 19:19:50|32598.4|32548.4|32598.8|32548.8|32599.7|32549.7|32598.1|32548.1|9
1640892000000|2021-12-30 19:20:00|32598.9|32548.9|32591.8|32541.8|32599.1|32562.5|32576.8|32541.8|31
1640892010000|2021-12-30 19:20:10|32579.4|32559.4|32590.7|32540.7|32592.1|32560|32574.8|32540.7|27
1640892020000|2021-12-30 19:20:20|32590.9|32540.9|32575.5|32555.5|32592.1|32556.3|32574.5|32539.7|15
1640892030000|2021-12-30 19:20:30|32575.2|32555.2|32574.1|32554.1|32575.4|32555.4|32573.6|32553.6|16
1640892040000|2021-12-30 19:20:40|32573.3|32553.3|32577.5|32557.5|32577.5|32557.5|32573.2|32553.2|16
1640892050000|2021-12-30 19:20:50|32575.4|32555.4|32576.8|32556.8|32578.1|32558.1|32573.6|32553.6|22
1640892060000|2021-12-30 19:21:00|32587.5|32537.5|32575.5|32555.5|32589.4|32556.9|32574.4|32537.5|27
1640892070000|2021-12-30 19:21:10|32575.1|32555.1|32575.3|32555.3|32575.7|32555.7|32573.6|32553.6|20
1640892080000|2021-12-30 19:21:20|32575.4|32555.4|32575.8|32555.8|32575.8|32555.8|32574.5|32554.5|14
1640892090000|2021-12-30 19:21:30|32575.7|32555.7|32574.4|32554.4|32576.1|32556.1|32573.3|32553.3|18
1640892100000|2021-12-30 19:21:40|32574|32554|32573.4|32553.4|32575.3|32555.3|32573.4|32553.4|14
1640892110000|2021-12-30 19:21:50|32574.5|32554.5|32572.4|32552.4|32587.9|32555|32572.4|32536.3|24
1640892120000|2021-12-30 19:22:00|32572.7|32552.7|32584.3|32534.3|32586.1|32553.7|32571.6|32533.1|20
1640892130000|2021-12-30 19:22:10|32583.8|32533.8|32570.3|32550.3|32584.7|32551.8|32569.5|32533.1|19
1640892140000|2021-12-30 19:22:20|32570.6|32550.6|32570.6|32550.6|32571|32551|32570.1|32550.1|15
1640892150000|2021-12-30 19:22:30|32570.7|32550.7|32570.6|32550.6|32571.2|32551.2|32570.1|32550.1|11
1640892160000|2021-12-30 19:22:40|32571|32551|32572.7|32552.7|32574.4|32554.4|32570.8|32550.8|16
1640892170000|2021-12-30 19:22:50|32573.2|32553.2|32574.9|32554.9|32574.9|32554.9|32572.1|32552.1|13
1640892180000|2021-12-30 19:23:00|32570.7|32550.7|32571.2|32551.2|32572.5|32552.5|32570.4|32550.4|11
1640892190000|2021-12-30 19:23:10|32571.5|32551.5|32570.8|32550.8|32571.5|32551.5|32569.8|32549.8|12
1640892200000|2021-12-30 19:23:20|32570.9|32550.9|32586.1|32536.1|32586.1|32551|32570.5|32534.8|20
1640892210000|2021-12-30 19:23:30|32586.7|32536.7|32572.5|32552.5|32588.4|32554.5|32572.5|32536.5|15
1640892220000|2021-12-30 19:23:40|32571.9|32551.9|32572|32552|32574|32554|32571.9|32551.9|15
1640892230000|2021-12-30 19:23:50|32572.6|32552.6|32573.3|32553.3|32573.5|32553.5|32570.9|32550.9|21
1640892240000|2021-12-30 19:24:00|32573.6|32553.6|32587|32537|32588.2|32554.3|32571.7|32536.7|16
1640892250000|2021-12-30 19:24:10|32587.5|32537.5|32586.9|32536.9|32587.7|32537.7|32586.6|32536.6|15
1640892260000|2021-12-30 19:24:20|32587|32537|32576.6|32556.6|32587.1|32556.6|32572.1|32536.5|12
1640892270000|2021-12-30 19:24:30|32576.7|32556.7|32575.4|32555.4|32577.1|32557.1|32572.3|32552.3|17
1640892280000|2021-12-30 19:24:40|32574.9|32554.9|32574.4|32554.4|32576|32556|32571.5|32551.5|23
1640892290000|2021-12-30 19:24:50|32575.2|32555.2|32574.8|32554.8|32576.5|32556.5|32573.8|32553.8|14
1640892300000|2021-12-30 19:25:00|32574.9|32554.9|32575.1|32555.1|32576.5|32556.5|32574.2|32554.2|19
1640892310000|2021-12-30 19:25:10|32575.2|32555.2|32579.5|32559.5|32579.6|32559.6|32574.9|32554.9|15
1640892320000|2021-12-30 19:25:20|32574.3|32554.3|32576.1|32556.1|32577|32557|32574|32554|16
1640892330000|2021-12-30 19:25:30|32574.4|32554.4|32576.1|32556.1|32576.8|32556.8|32574.4|32554.4|16
1640892340000|2021-12-30 19:25:40|32574.7|32554.7|32575.8|32555.8|32576.6|32556.6|32574.3|32554.3|15
1640892350000|2021-12-30 19:25:50|32574.7|32554.7|32575.1|32555.1|32576.2|32556.2|32574.2|32554.2|13
1640892360000|2021-12-30 19:26:00|32578.6|32558.6|32573.6|32553.6|32578.6|32558.6|32573.3|32553.3|11
1640892370000|2021-12-30 19:26:10|32573.3|32553.3|32574.1|32554.1|32574.1|32554.1|32573.3|32553.3|15
1640892380000|2021-12-30 19:26:20|32574.6|32554.6|32573.7|32553.7|32574.7|32554.7|32573.3|32553.3|16
1640892390000|2021-12-30 19:26:30|32580.2|32560.2|32574.5|32554.5|32581|32561|32574.5|32554.5|8
1640892400000|2021-12-30 19:26:40|32572.7|32552.7|32570.7|32550.7|32587.5|32555.8|32570.2|32534.9|17
1640892410000|2021-12-30 19:26:50|32571.2|32551.2|32571.6|32551.6|32572|32552|32570.5|32550.5|19
1640892420000|2021-12-30 19:27:00|32586.1|32536.1|32568.8|32548.8|32586.4|32550.4|32567.7|32531.5|22
1640892430000|2021-12-30 19:27:10|32568.7|32548.7|32568.9|32548.9|32569.7|32549.7|32568.6|32548.6|16
1640892440000|2021-12-30 19:27:20|32569.3|32549.3|32566.9|32546.9|32569.6|32549.6|32566.9|32546.9|17
1640892450000|2021-12-30 19:27:30|32566.8|32546.8|32569.7|32549.7|32574.2|32554.2|32566.5|32546.5|20
1640892460000|2021-12-30 19:27:40|32571.6|32551.6|32581.9|32531.9|32581.9|32554.7|32568|32531.9|24
1640892470000|2021-12-30 19:27:50|32583.1|32533.1|32581.2|32531.2|32583.1|32547.3|32567.3|32530.9|29
1640892480000|2021-12-30 19:28:00|32581.3|32531.3|32580.1|32530.1|32581.3|32531.3|32579.6|32529.6|25
1640892490000|2021-12-30 19:28:10|32579.8|32529.8|32564.7|32544.7|32580.6|32548.2|32563.6|32528.7|21
1640892500000|2021-12-30 19:28:20|32564.2|32544.2|32564.7|32544.7|32565.7|32545.7|32563.6|32543.6|17
1640892510000|2021-12-30 19:28:30|32564.6|32544.6|32565.2|32545.2|32565.5|32545.5|32564.4|32544.4|18
1640892520000|2021-12-30 19:28:40|32565.1|32545.1|32567.4|32547.4|32567.5|32547.5|32563.7|32543.7|20
1640892530000|2021-12-30 19:28:50|32567.5|32547.5|32566.4|32546.4|32571.2|32551.2|32564.9|32544.9|11
1640892540000|2021-12-30 19:29:00|32566.3|32546.3|32572|32552|32572.1|32552.1|32564|32544|16
1640892550000|2021-12-30 19:29:10|32571.7|32551.7|32566.8|32546.8|32571.7|32551.7|32566.8|32546.8|16
1640892560000|2021-12-30 19:29:20|32567.9|32547.9|32566.9|32546.9|32569.3|32549.3|32566.9|32546.9|15
1640892570000|2021-12-30 19:29:30|32567.6|32547.6|32568.1|32548.1|32568.3|32548.3|32566.9|32546.9|11
1640892580000|2021-12-30 19:29:40|32567.7|32547.7|32566.2|32546.2|32573.3|32553.3|32566.2|32546.2|20
1640892590000|2021-12-30 19:29:50|32566.3|32546.3|32567.5|32547.5|32567.5|32547.5|32565.6|32545.6|19
1640892600000|2021-12-30 19:30:00|32567.7|32547.7|32565.1|32545.1|32567.7|32547.7|32565|32545|16
1640892610000|2021-12-30 19:30:10|32565.3|32545.3|32565.3|32545.3|32565.6|32545.6|32565|32545|11
1640892620000|2021-12-30 19:30:20|32565.9|32545.9|32565.3|32545.3|32566|32546|32565.2|32545.2|10
1640892630000|2021-12-30 19:30:30|32566.1|32546.1|32565.8|32545.8|32566.4|32546.4|32565.5|32545.5|15
1640892640000|2021-12-30 19:30:40|32566.1|32546.1|32568.9|32548.9|32569|32549|32565.5|32545.5|18
1640892650000|2021-12-30 19:30:50|32569|32549|32565.8|32545.8|32572.9|32552.9|32565|32545|21
1640892660000|2021-12-30 19:31:00|32565.7|32545.7|32565.1|32545.1|32565.9|32545.9|32565|32545|9
1640892670000|2021-12-30 19:31:10|32566.4|32546.4|32565.7|32545.7|32566.4|32546.4|32565.3|32545.3|11
1640892680000|2021-12-30 19:31:20|32565|32545|32564.5|32544.5|32565.5|32545.5|32564.4|32544.4|16
1640892690000|2021-12-30 19:31:30|32564.4|32544.4|32580.4|32530.4|32581.5|32546.5|32564.4|32529.7|13
1640892700000|2021-12-30 19:31:40|32579.9|32529.9|32580.7|32530.7|32581.3|32531.3|32579.9|32529.9|13
1640892710000|2021-12-30 19:31:50|32580.4|32530.4|32580.2|32530.2|32581.5|32531.5|32580|32530|12
1640892720000|2021-12-30 19:32:00|32580.4|32530.4|32566.1|32546.1|32581.1|32546.2|32565.7|32530.2|13
1640892730000|2021-12-30 19:32:10|32565.5|32545.5|32565.9|32545.9|32565.9|32545.9|32565.5|32545.5|7
1640892740000|2021-12-30 19:32:20|32566.4|32546.4|32566.4|32546.4|32566.6|32546.6|32566.1|32546.1|7
1640892750000|2021-12-30 19:32:30|32567.4|32547.4|32566.1|32546.1|32568.2|32548.2|32565.9|32545.9|9
1640892760000|2021-12-30 19:32:40|32565.9|32545.9|32566.8|32546.8|32566.8|32546.8|32565.9|32545.9|8
1640892770000|2021-12-30 19:32:50|32570.8|32550.8|32569.3|32549.3|32572|32552|32567.6|32547.6|16
1640892780000|2021-12-30 19:33:00|32569.5|32549.5|32569.5|32549.5|32570.7|32550.7|32568.2|32548.2|20
1640892790000|2021-12-30 19:33:10|32568.8|32548.8|32568|32548|32568.8|32548.8|32567.3|32547.3|17
1640892800000|2021-12-30 19:33:20|32567.3|32547.3|32568.2|32548.2|32568.2|32548.2|32567.1|32547.1|22
1640892810000|2021-12-30 19:33:30|32568.4|32548.4|32569.9|32549.9|32572|32552|32567.3|32547.3|21
1640892820000|2021-12-30 19:33:40|32570.1|32550.1|32567.2|32547.2|32572.9|32552.9|32567.2|32547.2|24
1640892830000|2021-12-30 19:33:50|32567.7|32547.7|32568|32548|32568|32548|32566.3|32546.3|16
1640892840000|2021-12-30 19:34:00|32567.7|32547.7|32565.6|32545.6|32567.7|32547.7|32565.3|32545.3|19
1640892850000|2021-12-30 19:34:10|32565.4|32545.4|32565.6|32545.6|32566.3|32546.3|32565.2|32545.2|13
1640892860000|2021-12-30 19:34:20|32565.5|32545.5|32565.4|32545.4|32565.8|32545.8|32565.1|32545.1|11
1640892870000|2021-12-30 19:34:30|32568.8|32548.8|32569.2|32549.2|32572|32552|32567.7|32547.7|12
1640892880000|2021-12-30 19:34:40|32569.3|32549.3|32567.6|32547.6|32570.2|32550.2|32567.6|32547.6|14
1640892890000|2021-12-30 19:34:50|32567.9|32547.9|32569.8|32549.8|32569.8|32549.8|32567.7|32547.7|5
1640892900000|2021-12-30 19:35:00|32569.3|32549.3|32567.4|32547.4|32570.1|32550.1|32566.5|32546.5|19
1640892910000|2021-12-30 19:35:10|32567.5|32547.5|32568.6|32548.6|32570.1|32550.1|32566|32546|14
1640892920000|2021-12-30 19:35:20|32569.1|32549.1|32568.9|32548.9|32569.6|32549.6|32565.4|32545.4|18
1640892930000|2021-12-30 19:35:30|32568.8|32548.8|32567.8|32547.8|32569|32549|32566.3|32546.3|17
1640892940000|2021-12-30 19:35:40|32568.3|32548.3|32566.8|32546.8|32568.5|32548.5|32565|32545|11
1640892950000|2021-12-30 19:35:50|32567.2|32547.2|32566.2|32546.2|32568|32548|32565.8|32545.8|15
1640892960000|2021-12-30 19:36:00|32566.4|32546.4|32568.5|32548.5|32568.5|32548.5|32565.8|32545.8|12
1640892970000|2021-12-30 19:36:10|32568|32548|32568.3|32548.3|32568.7|32548.7|32567.1|32547.1|12
1640892980000|2021-12-30 19:36:20|32567.3|32547.3|32565.4|32545.4|32569.4|32549.4|32565|32545|11
1640892990000|2021-12-30 19:36:30|32566|32546|32565.8|32545.8|32567.7|32547.7|32564.5|32544.5|12
1640893000000|2021-12-30 19:36:40|32566.1|32546.1|32565.8|32545.8|32566.8|32546.8|32564.8|32544.8|19
1640893010000|2021-12-30 19:36:50|32566.1|32546.1|32567.1|32547.1|32567.1|32547.1|32565.8|32545.8|16
1640893020000|2021-12-30 19:37:00|32566.8|32546.8|32579.2|32529.2|32579.2|32546.8|32564.5|32529.1|17
1640893030000|2021-12-30 19:37:10|32580.9|32530.9|32580.3|32530.3|32581.1|32531.1|32580|32530|11
1640893040000|2021-12-30 19:37:20|32580.2|32530.2|32579.5|32529.5|32580.5|32530.5|32579.3|32529.3|16
1640893050000|2021-12-30 19:37:30|32564.8|32544.8|32568|32548|32568|32548|32564.8|32544.8|13
1640893060000|2021-12-30 19:37:40|32565.9|32545.9|32567.5|32547.5|32567.6|32547.6|32565.9|32545.9|12
1640893070000|2021-12-30 19:37:50|32567.6|32547.6|32569.2|32549.2|32569.4|32549.4|32567.3|32547.3|11
1640893080000|2021-12-30 19:38:00|32569.1|32549.1|32566.4|32546.4|32571.5|32551.5|32566|32546|13
1640893090000|2021-12-30 19:38:10|32566.9|32546.9|32568.5|32548.5|32568.7|32548.7|32566.5|32546.5|18
1640893100000|2021-12-30 19:38:20|32567.1|32547.1|32569|32549|32569.2|32549.2|32567|32547|11
1640893110000|2021-12-30 19:38:30|32566.3|32546.3|32567.1|32547.1|32567.9|32547.9|32565.7|32545.7|20
1640893120000|2021-12-30 19:38:40|32568.3|32548.3|32566.2|32546.2|32568.3|32548.3|32565.8|32545.8|10
1640893130000|2021-12-30 19:38:50|32566.3|32546.3|32579|32529|32579|32547.8|32564.2|32529|20
1640893140000|2021-12-30 19:39:00|32566.7|32546.7|32567|32547|32568.4|32548.4|32564.9|32544.9|10
1640893150000|2021-12-30 19:39:10|32565.3|32545.3|32565.4|32545.4|32566.8|32546.8|32564.6|32544.6|15
1640893160000|2021-12-30 19:39:20|32566.4|32546.4|32566.9|32546.9|32567.1|32547.1|32566.2|32546.2|9
1640893170000|2021-12-30 19:39:30|32567|32547|32567.1|32547.1|32567.1|32547.1|32565.5|32545.5|11
1640893180000|2021-12-30 19:39:40|32565.5|32545.5|32566.8|32546.8|32567.2|32547.2|32565.5|32545.5|13
1640893190000|2021-12-30 19:39:50|32565.7|32545.7|32565.8|32545.8|32568.1|32548.1|32565.2|32545.2|18
1640893200000|2021-12-30 19:40:00|32569.8|32549.8|32567.2|32547.2|32570.7|32550.7|32566.1|32546.1|17
1640893210000|2021-12-30 19:40:10|32566.4|32546.4|32567.7|32547.7|32568.1|32548.1|32565.6|32545.6|20
1640893220000|2021-12-30 19:40:20|32567.2|32547.2|32567.8|32547.8|32567.8|32547.8|32566.3|32546.3|18
1640893230000|2021-12-30 19:40:30|32567.9|32547.9|32564.5|32544.5|32567.9|32547.9|32564.2|32544.2|18
1640893240000|2021-12-30 19:40:40|32564.3|32544.3|32578.2|32528.2|32579.3|32544.3|32563.9|32527.8|20
1640893250000|2021-12-30 19:40:50|32578.3|32528.3|32578.4|32528.4|32579.2|32529.2|32577.6|32527.6|23
1640893260000|2021-12-30 19:41:00|32578.5|32528.5|32565.2|32545.2|32579.8|32548.9|32564.6|32528|18
1640893270000|2021-12-30 19:41:10|32564.6|32544.6|32565.3|32545.3|32566.2|32546.2|32564.2|32544.2|18
1640893280000|2021-12-30 19:41:20|32566.3|32546.3|32579.9|32529.9|32580|32546.3|32564.5|32529.7|16
1640893290000|2021-12-30 19:41:30|32579.8|32529.8|32579.6|32529.6|32580|32530|32578.5|32528.5|18
1640893300000|2021-12-30 19:41:40|32579.8|32529.8|32563.6|32543.6|32579.8|32543.6|32563.1|32528.5|18
1640893310000|2021-12-30 19:41:50|32563.7|32543.7|32567.1|32547.1|32567.1|32547.1|32563.3|32543.3|16
1640893320000|2021-12-30 19:42:00|32567|32547|32565|32545|32567|32547|32563.5|32543.5|18
1640893330000|2021-12-30 19:42:10|32565.4|32545.4|32568|32548|32568|32548|32564.5|32544.5|20
1640893340000|2021-12-30 19:42:20|32564.6|32544.6|32565|32545|32567.2|32547.2|32563.8|32543.8|15
1640893350000|2021-12-30 19:42:30|32564.5|32544.5|32565.9|32545.9|32566.6|32546.6|32562.9|32542.9|16
1640893360000|2021-12-30 19:42:40|32565.5|32545.5|32565.5|32545.5|32566.6|32546.6|32563.6|32543.6|10
1640893370000|2021-12-30 19:42:50|32564.1|32544.1|32563.7|32543.7|32568.8|32548.8|32562.1|32542.1|23
1640893380000|2021-12-30 19:43:00|32563.4|32543.4|32563.7|32543.7|32564.2|32544.2|32562.1|32542.1|16
1640893390000|2021-12-30 19:43:10|32563.8|32543.8|32563.2|32543.2|32564|32544|32562.6|32542.6|12
1640893400000|2021-12-30 19:43:20|32563.3|32543.3|32564.2|32544.2|32565.2|32545.2|32562.7|32542.7|19
1640893410000|2021-12-30 19:43:30|32563|32543|32564.3|32544.3|32564.6|32544.6|32562.5|32542.5|10
1640893420000|2021-12-30 19:43:40|32565.3|32545.3|32566.4|32546.4|32566.5|32546.5|32563.1|32543.1|12
1640893430000|2021-12-30 19:43:50|32565.6|32545.6|32566.3|32546.3|32566.5|32546.5|32565.6|32545.6|8
1640893440000|2021-12-30 19:44:00|32566.2|32546.2|32563.1|32543.1|32566.2|32546.2|32562.9|32542.9|13
1640893450000|2021-12-30 19:44:10|32563.7|32543.7|32563.3|32543.3|32563.9|32543.9|32563.1|32543.1|12
1640893460000|2021-12-30 19:44:20|32565|32545|32563.2|32543.2|32568|32548|32562.7|32542.7|8
1640893470000|2021-12-30 19:44:30|32563.8|32543.8|32571.6|32521.6|32572.1|32544.4|32557|32521.6|18
1640893480000|2021-12-30 19:44:40|32574|32524|32572.4|32522.4|32574|32524|32571.8|32521.8|18
1640893490000|2021-12-30 19:44:50|32572.7|32522.7|32572.4|32522.4|32572.8|32522.8|32572.2|32522.2|18
1640893500000|2021-12-30 19:45:00|32572|32522|32560.3|32540.3|32572.3|32542.2|32559.2|32521.9|19
1640893510000|2021-12-30 19:45:10|32559.5|32539.5|32562.2|32542.2|32565.1|32545.1|32559|32539|18
1640893520000|2021-12-30 19:45:20|32562|32542|32561.1|32541.1|32564.6|32544.6|32561.1|32541.1|12
1640893530000|2021-12-30 19:45:30|32559.7|32539.7|32562.3|32542.3|32562.3|32542.3|32559.7|32539.7|17
1640893540000|2021-12-30 19:45:40|32562|32542|32558.1|32538.1|32562|32542|32557.2|32537.2|19
1640893550000|2021-12-30 19:45:50|32558.4|32538.4|32557.8|32537.8|32561.8|32541.8|32557.8|32537.8|17
1640893560000|2021-12-30 19:46:00|32561.1|32541.1|32560.2|32540.2|32562.9|32542.9|32556.9|32536.9|19
1640893570000|2021-12-30 19:46:10|32571.1|32521.1|32563.9|32543.9|32571.1|32543.9|32557.9|32521.1|18
1640893580000|2021-12-30 19:46:20|32558.5|32538.5|32558.3|32538.3|32559.7|32539.7|32557.6|32537.6|13
1640893590000|2021-12-30 19:46:30|32560.3|32540.3|32559.8|32539.8|32564.2|32544.2|32558|32538|23
1640893600000|2021-12-30 19:46:40|32559.1|32539.1|32563.9|32543.9|32564|32544|32558.3|32538.3|17
1640893610000|2021-12-30 19:46:50|32563.8|32543.8|32558.2|32538.2|32564.3|32544.3|32558.2|32538.2|16
1640893620000|2021-12-30 19:47:00|32558.3|32538.3|32564|32544|32564.3|32544.3|32558|32538|18
1640893630000|2021-12-30 19:47:10|32563.9|32543.9|32560|32540|32564.4|32544.4|32558.8|32538.8|13
1640893640000|2021-12-30 19:47:20|32558.3|32538.3|32558.2|32538.2|32571.9|32543.6|32557.1|32521.9|23
1640893650000|2021-12-30 19:47:30|32558.8|32538.8|32572.7|32522.7|32572.7|32543.4|32557.7|32521.9|14
1640893660000|2021-12-30 19:47:40|32572.6|32522.6|32557.1|32537.1|32572.7|32537.7|32557.1|32522|15
1640893670000|2021-12-30 19:47:50|32556.7|32536.7|32556|32536|32557.4|32537.4|32556|32536|15
1640893680000|2021-12-30 19:48:00|32556.1|32536.1|32562.4|32542.4|32563|32543|32555.9|32535.9|20
1640893690000|2021-12-30 19:48:10|32562.6|32542.6|32569.9|32519.9|32572.9|32542.8|32562.5|32518.9|20
1640893700000|2021-12-30 19:48:20|32569.6|32519.6|32554.5|32534.5|32569.8|32534.6|32554.2|32518.9|22
1640893710000|2021-12-30 19:48:30|32554.6|32534.6|32553.4|32533.4|32554.6|32534.6|32553.4|32533.4|15
1640893720000|2021-12-30 19:48:40|32553.5|32533.5|32554.8|32534.8|32560.8|32540.8|32553|32533|19
1640893730000|2021-12-30 19:48:50|32554.4|32534.4|32556.5|32536.5|32560.1|32540.1|32553.8|32533.8|15
1640893740000|2021-12-30 19:49:00|32556.7|32536.7|32554.9|32534.9|32560|32540|32554.4|32534.4|17
1640893750000|2021-12-30 19:49:10|32554.4|32534.4|32554.9|32534.9|32556|32536|32554.1|32534.1|12
1640893760000|2021-12-30 19:49:20|32554.8|32534.8|32555.4|32535.4|32559.1|32539.1|32554.8|32534.8|23
1640893770000|2021-12-30 19:49:30|32557.6|32537.6|32556.1|32536.1|32559.1|32539.1|32555.2|32535.2|20
1640893780000|2021-12-30 19:49:40|32559|32539|32568.8|32518.8|32568.8|32540.9|32552.9|32517.3|18
1640893790000|2021-12-30 19:49:50|32568.5|32518.5|32550.2|32530.2|32569.5|32532.4|32549.4|32517.2|24
1640893800000|2021-12-30 19:50:00|32549.6|32529.6|32564.9|32514.9|32566.1|32530.2|32548.8|32514.7|12
1640893810000|2021-12-30 19:50:10|32565.5|32515.5|32563.9|32513.9|32566|32516|32563.8|32513.8|16
1640893820000|2021-12-30 19:50:20|32564|32514|32554|32534|32565|32537|32552.7|32513.9|20
1640893830000|2021-12-30 19:50:30|32553.9|32533.9|32555.1|32535.1|32555.3|32535.3|32553.9|32533.9|15
1640893840000|2021-12-30 19:50:40|32555.3|32535.3|32550.4|32530.4|32558.3|32538.3|32550.4|32530.4|24
1640893850000|2021-12-30 19:50:50|32550.6|32530.6|32565|32515|32566.4|32530.6|32549.5|32513.2|20
1640893860000|2021-12-30 19:51:00|32565.2|32515.2|32565.4|32515.4|32565.5|32515.5|32563.8|32513.8|18
1640893870000|2021-12-30 19:51:10|32565.2|32515.2|32565.1|32515.1|32565.3|32515.3|32564.2|32514.2|21
1640893880000|2021-12-30 19:51:20|32565.2|32515.2|32555.2|32535.2|32565.2|32536|32554.9|32515.2|14
1640893890000|2021-12-30 19:51:30|32555.1|32535.1|32555.7|32535.7|32556|32536|32554.5|32534.5|21
1640893900000|2021-12-30 19:51:40|32555|32535|32556.4|32536.4|32556.4|32536.4|32554.5|32534.5|17
1640893910000|2021-12-30 19:51:50|32557.1|32537.1|32554.9|32534.9|32558|32538|32554.5|32534.5|24
1640893920000|2021-12-30 19:52:00|32555.1|32535.1|32555.6|32535.6|32557.3|32537.3|32552.9|32532.9|21
1640893930000|2021-12-30 19:52:10|32554.7|32534.7|32554.9|32534.9|32556.1|32536.1|32554.1|32534.1|12
1640893940000|2021-12-30 19:52:20|32555.2|32535.2|32555|32535|32555.2|32535.2|32554.3|32534.3|20
1640893950000|2021-12-30 19:52:30|32555.3|32535.3|32554.3|32534.3|32555.3|32535.3|32552.9|32532.9|15
1640893960000|2021-12-30 19:52:40|32554.6|32534.6|32554.7|32534.7|32555.1|32535.1|32554.1|32534.1|24
1640893970000|2021-12-30 19:52:50|32555.1|32535.1|32555.4|32535.4|32555.6|32535.6|32554.2|32534.2|23
1640893980000|2021-12-30 19:53:00|32554.5|32534.5|32554.7|32534.7|32555|32535|32553|32533|21
1640893990000|2021-12-30 19:53:10|32555.1|32535.1|32554.8|32534.8|32555.6|32535.6|32554.2|32534.2|16
1640894000000|2021-12-30 19:53:20|32555|32535|32555|32535|32555.1|32535.1|32554.1|32534.1|19
1640894010000|2021-12-30 19:53:30|32554.3|32534.3|32551|32531|32554.3|32534.3|32549|32529|20
1640894020000|2021-12-30 19:53:40|32552.1|32532.1|32547.4|32527.4|32552.1|32532.1|32547|32527|25
1640894030000|2021-12-30 19:53:50|32547.5|32527.5|32546.3|32526.3|32547.8|32527.8|32546.3|32526.3|21
1640894040000|2021-12-30 19:54:00|32546.2|32526.2|32550.9|32530.9|32552.8|32532.8|32546.2|32526.2|12
1640894050000|2021-12-30 19:54:10|32551|32531|32562.3|32512.3|32563|32532|32548.8|32511.8|16
1640894060000|2021-12-30 19:54:20|32561.9|32511.9|32559|32509|32561.9|32511.9|32558|32508|28
1640894070000|2021-12-30 19:54:30|32559.4|32509.4|32561.6|32511.6|32561.9|32527.8|32546.8|32509.4|22
1640894080000|2021-12-30 19:54:40|32561.9|32511.9|32561.6|32511.6|32562|32512|32561|32511|17
1640894090000|2021-12-30 19:54:50|32561.2|32511.2|32560.6|32510.6|32561.7|32511.7|32560.2|32510.2|15
1640894100000|2021-12-30 19:55:00|32560.4|32510.4|32553|32533|32560.5|32533.1|32552.2|32510.4|18
1640894110000|2021-12-30 19:55:10|32549.3|32529.3|32552.4|32532.4|32553.1|32533.1|32546.3|32526.3|22
1640894120000|2021-12-30 19:55:20|32552.1|32532.1|32553|32533|32553|32533|32546.4|32526.4|22
1640894130000|2021-12-30 19:55:30|32549.3|32529.3|32545.8|32525.8|32549.3|32529.3|32545.7|32525.7|18
1640894140000|2021-12-30 19:55:40|32546.1|32526.1|32548.7|32528.7|32549.7|32529.7|32545.8|32525.8|17
1640894150000|2021-12-30 19:55:50|32550.3|32530.3|32545.8|32525.8|32551|32531|32545.8|32525.8|18
1640894160000|2021-12-30 19:56:00|32552.9|32532.9|32550.7|32530.7|32561.3|32532.9|32545.1|32509.2|19
1640894170000|2021-12-30 19:56:10|32550.8|32530.8|32629.8|32561.4|32634.3|32563.2|32545.6|32509.7|29
1640894180000|2021-12-30 19:56:20|32629.1|32561.3|32612.8|32552.5|32629.1|32568.9|32608.6|32545.2|36
1640894190000|2021-12-30 19:56:30|32613.3|32553|32596.1|32543.9|32619.3|32556.8|32591|32530.7|35
1640894200000|2021-12-30 19:56:40|32596.3|32545.8|32596.6|32544.7|32602.9|32549|32592|32537.5|33
1640894210000|2021-12-30 19:56:50|32598.3|32543.1|32596.3|32546.3|32598.3|32546.5|32592.7|32542.4|12
1640894220000|2021-12-30 19:57:00|32596.1|32546.1|32597.7|32547.7|32599.3|32548.2|32595.8|32542.9|25
1640894230000|2021-12-30 19:57:10|32598.7|32548.7|32581.1|32561.1|32598.8|32561.1|32581.1|32543.7|23
1640894240000|2021-12-30 19:57:20|32597.5|32547.5|32578.8|32558.8|32602.9|32558.8|32575|32539.8|24
1640894250000|2021-12-30 19:57:30|32577.6|32557.6|32601.8|32545.5|32601.8|32559.5|32577.6|32540.6|33
1640894260000|2021-12-30 19:57:40|32574.4|32554.4|32599.5|32543.7|32603.2|32554.4|32574.4|32537.7|31
1640894270000|2021-12-30 19:57:50|32594.1|32544.1|32591.7|32530.2|32599.7|32545.9|32586.9|32528.8|34
1640894280000|2021-12-30 19:58:00|32594|32528.9|32588.2|32538.2|32595.2|32538.2|32586.3|32528.9|33
1640894290000|2021-12-30 19:58:10|32591.3|32536.7|32588.7|32534.3|32591.3|32537.3|32586.5|32533.9|27
1640894300000|2021-12-30 19:58:20|32590.7|32535.7|32584.7|32534.7|32590.7|32536.9|32579.5|32529.5|28
1640894310000|2021-12-30 19:58:30|32583.1|32533.1|32582.8|32532.8|32590.6|32534.9|32579.7|32526|31
1640894320000|2021-12-30 19:58:40|32581.4|32531.4|32580.4|32527.3|32586.2|32533.2|32579.7|32527.3|29
1640894330000|2021-12-30 19:58:50|32579.2|32528.1|32581.2|32528.6|32582.8|32530.5|32579.2|32525.1|30
1640894340000|2021-12-30 19:59:00|32581.4|32528.9|32582.5|32527.4|32587.8|32528.9|32572.7|32510.5|32
1640894350000|2021-12-30 19:59:10|32586|32524.2|32580.1|32521.6|32588|32527.1|32576.5|32519.9|34
1640894360000|2021-12-30 19:59:20|32581.4|32522.2|32578.8|32524.7|32581.4|32525.7|32570.1|32513.6|39
1640894370000|2021-12-30 19:59:30|32578.9|32523.5|32583.2|32523.8|32585.6|32535.6|32570.5|32518.7|35
1640894380000|2021-12-30 19:59:40|32590.2|32516.7|32576.1|32526.1|32590.2|32534|32576.1|32516.7|37
1640894390000|2021-12-30 19:59:50|32580.5|32527.5|32579.5|32528.8|32587.7|32537.7|32574.2|32517.6|38
1640894400000|2021-12-30 20:00:00|32583.8|32533.8|32586.1|32536.1|32590.2|32537.1|32575.9|32525.9|37
1640894410000|2021-12-30 20:00:10|32585|32532.2|32588.3|32530.5|32594|32555.4|32575.4|32525.8|39
1640894420000|2021-12-30 20:00:20|32581.6|32528.7|32588.8|32536.9|32590.5|32540.3|32579.8|32527|37
1640894430000|2021-12-30 20:00:30|32582.4|32532.4|32586.8|32536.8|32589.7|32538.9|32582.4|32532.4|31
1640894440000|2021-12-30 20:00:40|32586.9|32536.9|32583.9|32533.9|32587|32537|32583.1|32533.1|29
1640894450000|2021-12-30 20:00:50|32584|32534|32585|32535|32586|32536|32582.2|32532.2|30
1640894460000|2021-12-30 20:01:00|32584.8|32534.8|32577|32527|32585.4|32534.8|32577|32527|29
1640894470000|2021-12-30 20:01:10|32577.3|32527.3|32579.5|32529.5|32581.6|32531.6|32574.8|32524.8|30
1640894480000|2021-12-30 20:01:20|32580.3|32528.8|32580|32530|32581.7|32531.4|32573.9|32523.9|24
1640894490000|2021-12-30 20:01:30|32580.9|32523|32590.7|32540.7|32590.7|32540.7|32574.2|32521.1|36
1640894500000|2021-12-30 20:01:40|32588.4|32533.2|32578.6|32528.6|32588.4|32536.4|32576.7|32526.7|28
1640894510000|2021-12-30 20:01:50|32576.2|32526.2|32578.1|32528.1|32590.9|32534.7|32575.9|32509.8|33
1640894520000|2021-12-30 20:02:00|32577|32527|32579.4|32529.4|32581.2|32529.9|32574|32523.5|32
1640894530000|2021-12-30 20:02:10|32579|32529|32575.7|32525.3|32581.2|32531.2|32573.3|32523.3|30
1640894540000|2021-12-30 20:02:20|32576.9|32526.9|32576.7|32523.2|32577.8|32527.8|32572.1|32518.4|30
1640894550000|2021-12-30 20:02:30|32576.8|32526.3|32577.5|32522.6|32587|32528.2|32562.8|32512.8|31
1640894560000|2021-12-30 20:02:40|32579.3|32522.8|32575.4|32522|32580.5|32525.2|32572.5|32519.2|30
1640894570000|2021-12-30 20:02:50|32574.4|32523.2|32573.8|32521.3|32578.6|32524|32572.8|32521.3|27
1640894580000|2021-12-30 20:03:00|32575.8|32520.4|32574.9|32522.5|32578.1|32526|32571.6|32520.4|29
1640894590000|2021-12-30 20:03:10|32574.6|32522|32573.4|32522.4|32576.2|32523.9|32572.3|32521.3|28
1640894600000|2021-12-30 20:03:20|32574.9|32522.8|32577.4|32526.2|32578.2|32526.5|32573.3|32521.4|25
1640894610000|2021-12-30 20:03:30|32576.7|32526.1|32573.5|32522.8|32579|32526.1|32573|32522.5|27
1640894620000|2021-12-30 20:03:40|32573.1|32522.4|32576.3|32526.3|32576.8|32526.5|32572.9|32521.6|25
1640894630000|2021-12-30 20:03:50|32572.7|32522.7|32572.3|32522.1|32581|32524.3|32570.6|32520.6|19
1640894640000|2021-12-30 20:04:00|32576|32523.4|32576.8|32524.3|32577.4|32524.3|32572.9|32521.1|28
1640894650000|2021-12-30 20:04:10|32575.3|32524.5|32579.4|32526|32579.5|32527.1|32575.2|32522.2|21
1640894660000|2021-12-30 20:04:20|32579.9|32526.6|32577.2|32527.2|32582.5|32528.8|32576.5|32525.7|26
1640894670000|2021-12-30 20:04:30|32577.4|32527.4|32583.3|32533.3|32583.3|32533.3|32577.1|32527.1|24
1640894680000|2021-12-30 20:04:40|32582.9|32532.9|32580.2|32530.2|32582.9|32532.9|32578.6|32528.6|32
1640894690000|2021-12-30 20:04:50|32579.4|32529.4|32576.4|32526.4|32579.4|32529.4|32575.3|32525.3|28
1640894700000|2021-12-30 20:05:00|32580.9|32523.9|32577|32527|32581.9|32531.9|32574.5|32523.9|26
1640894710000|2021-12-30 20:05:10|32575.1|32525.1|32557.4|32537.4|32582.6|32537.4|32557.4|32525.1|23
1640894720000|2021-12-30 20:05:20|32558.9|32538.9|32576.2|32526.2|32582.4|32541.7|32558.9|32526|27
1640894730000|2021-12-30 20:05:30|32575.9|32525.9|32578.8|32527.9|32580.3|32528.4|32575.8|32525.8|21
1640894740000|2021-12-30 20:05:40|32578.2|32528.2|32575.3|32525.3|32592.9|32531.3|32575.3|32520.2|20
1640894750000|2021-12-30 20:05:50|32578.3|32528.3|32573.8|32523.8|32578.7|32528.7|32573.8|32523.8|18
1640894760000|2021-12-30 20:06:00|32573.9|32523.9|32577.9|32527.9|32581.8|32528.4|32572.9|32522.9|29
1640894770000|2021-12-30 20:06:10|32578.2|32528.2|32577.6|32527.6|32578.8|32528.8|32576.6|32526.6|27
1640894780000|2021-12-30 20:06:20|32578|32528|32577.3|32527.3|32578.2|32528.2|32574.4|32524.4|28
1640894790000|2021-12-30 20:06:30|32576.9|32526.9|32587.2|32537.2|32587.8|32537.8|32576.6|32526.6|28
1640894800000|2021-12-30 20:06:40|32589.2|32539.2|32588|32538|32590.9|32552.2|32572.2|32535.9|31
1640894810000|2021-12-30 20:06:50|32591.8|32541.8|32591.7|32541.7|32593.3|32543.3|32583.2|32533.2|38
1640894820000|2021-12-30 20:07:00|32591.6|32541.6|32589.2|32539.2|32594.7|32544.7|32585.8|32535.8|32
1640894830000|2021-12-30 20:07:10|32589|32539|32590.8|32540.8|32596.2|32546.2|32589|32539|33
1640894840000|2021-12-30 20:07:20|32591.3|32541.3|32593.6|32543.6|32601.3|32551.3|32591.3|32541.3|28
1640894850000|2021-12-30 20:07:30|32593.7|32543.7|32594.6|32544.6|32595.6|32545.6|32593|32543|31
1640894860000|2021-12-30 20:07:40|32595.2|32545.2|32595.8|32545.8|32597.6|32547.6|32594.7|32544.7|36
1640894870000|2021-12-30 20:07:50|32596.9|32546.9|32592.9|32542.9|32597.6|32556.1|32576.1|32541.4|30
1640894880000|2021-12-30 20:08:00|32593.6|32543.6|32594.7|32544.7|32597.1|32547.1|32592.7|32542.7|30
1640894890000|2021-12-30 20:08:10|32594.1|32544.1|32594.4|32544.4|32597|32547|32593.5|32543.5|26
1640894900000|2021-12-30 20:08:20|32592.9|32542.9|32593.2|32543.2|32596.6|32546.6|32590.7|32540.7|24
1640894910000|2021-12-30 20:08:30|32592.7|32542.7|32598.2|32542.4|32601.6|32547.9|32592.7|32536.7|10
1640894920000|2021-12-30 20:08:40|32596.1|32540.1|32594|32544|32599.2|32546.6|32590.1|32538.4|24
1640894930000|2021-12-30 20:08:50|32593.2|32543.2|32591.6|32541.6|32596|32546|32589.3|32539.3|34
1640894940000|2021-12-30 20:09:00|32591.5|32540.9|32588.8|32538.8|32592.2|32542.2|32587.3|32537.3|29
1640894950000|2021-12-30 20:09:10|32587.1|32537.1|32586.1|32536.1|32588.6|32538.6|32586.1|32536.1|19
1640894960000|2021-12-30 20:09:20|32586.5|32536.5|32592.8|32542.8|32592.8|32554.1|32574.1|32536.5|29
1640894970000|2021-12-30 20:09:30|32592.5|32542.5|32588.6|32538.6|32594.9|32556|32576|32538.1|37
1640894980000|2021-12-30 20:09:40|32589.5|32539.5|32590.8|32540.8|32591|32541|32587.4|32537.4|27
1640894990000|2021-12-30 20:09:50|32588.6|32538.6|32587.8|32537.8|32590.3|32540.3|32587.5|32537.5|24
1640895000000|2021-12-30 20:10:00|32589.8|32539.8|32588.5|32538.5|32590|32540|32585.5|32535.5|30
1640895010000|2021-12-30 20:10:10|32588.3|32538.3|32588.7|32538.7|32591.6|32541.6|32585.7|32535.7|30
1640895020000|2021-12-30 20:10:20|32589.3|32537.5|32592.1|32542.1|32592.6|32542.6|32587.9|32537.5|31
1640895030000|2021-12-30 20:10:30|32590.2|32540.2|32592.1|32542.1|32592.1|32542.1|32586.5|32536.5|26
1640895040000|2021-12-30 20:10:40|32589.1|32539.1|32585.4|32535.4|32590.1|32540.1|32584.3|32534.3|29
1640895050000|2021-12-30 20:10:50|32586.1|32536.1|32589.3|32539.3|32590.7|32540.7|32582.2|32532.2|36
1640895060000|2021-12-30 20:11:00|32589.6|32539.6|32593.4|32543.4|32598.5|32561.1|32581.1|32539.6|31
1640895070000|2021-12-30 20:11:10|32594.1|32544.1|32594.1|32544.1|32594.1|32544.1|32591.8|32541.8|19
1640895080000|2021-12-30 20:11:20|32593.4|32543.4|32600.4|32550.4|32602.7|32563.1|32583.1|32541.6|30
1640895090000|2021-12-30 20:11:30|32603.8|32553.8|32595.5|32545.5|32603.8|32567|32584.7|32542.3|33
1640895100000|2021-12-30 20:11:40|32594.6|32544.6|32596|32546|32599.3|32549.3|32594.5|32544.5|32
1640895110000|2021-12-30 20:11:50|32595.3|32545.3|32592.2|32542.2|32595.4|32545.4|32590.2|32540.2|25
1640895120000|2021-12-30 20:12:00|32592.1|32542.1|32597.8|32547.8|32599.6|32549.6|32592.1|32542.1|30
1640895130000|2021-12-30 20:12:10|32598.4|32548.4|32590|32540|32602.3|32568.5|32572.6|32535.9|33
1640895140000|2021-12-30 20:12:20|32595.3|32545.3|32585|32535|32596.7|32558.3|32578.3|32533.4|39
1640895150000|2021-12-30 20:12:30|32584.7|32534.7|32593.1|32543.1|32593.5|32556.7|32572.6|32534.7|38
1640895160000|2021-12-30 20:12:40|32593.6|32543.6|32592.8|32542.8|32594.3|32544.3|32591.4|32541.4|23
1640895170000|2021-12-30 20:12:50|32592.4|32542.4|32585.6|32535.6|32595.5|32545.5|32583.7|32533.7|28
1640895180000|2021-12-30 20:13:00|32584.9|32534.9|32585.1|32535.1|32586.7|32535.9|32584.9|32534.6|11
1640895190000|2021-12-30 20:13:10|32585.2|32535.2|32585.4|32535.4|32585.6|32535.6|32585|32535|8
1640895200000|2021-12-30 20:13:20|32585.8|32535.8|32585.6|32535.6|32585.8|32535.8|32585.6|32535.6|4
1640895210000|2021-12-30 20:13:30|32585.7|32535.7|32585.9|32535.9|32586.1|32536.1|32585.5|32535.5|7
1640895220000|2021-12-30 20:13:40|32585.5|32535.5|32585.7|32535.7|32586.2|32536.2|32584.2|32534.2|12
1640895230000|2021-12-30 20:13:50|32586|32536|32586.2|32536.2|32587.2|32537.2|32585.4|32535.4|16
1640895240000|2021-12-30 20:14:00|32586.1|32536.1|32586.7|32536.7|32587.1|32537.1|32586.1|32536.1|21
1640895250000|2021-12-30 20:14:10|32586|32536|32587.7|32537.7|32587.7|32537.7|32586|32536|14
1640895260000|2021-12-30 20:14:20|32587.8|32537.8|32583|32533|32587.8|32537.8|32583|32533|17
1640895270000|2021-12-30 20:14:30|32583.9|32533.9|32586.2|32536.2|32588.4|32536.6|32582.7|32532.7|17
1640895280000|2021-12-30 20:14:40|32586.3|32536.3|32585.5|32535.5|32586.3|32536.3|32585.5|32535.5|10
1640895290000|2021-12-30 20:14:50|32585.8|32535.8|32586.2|32536.2|32586.3|32536.3|32585|32535|5
1640895300000|2021-12-30 20:15:00|32585.6|32535.6|32583.8|32533.8|32586.3|32536.3|32583.6|32533.6|6
1640895310000|2021-12-30 20:15:10|32584.5|32534.5|32586|32536|32587.8|32536.5|32584.5|32534.5|9
1640895320000|2021-12-30 20:15:20|32586.1|32536.1|32586.5|32536.5|32586.7|32536.7|32585.9|32535.9|10
1640895330000|2021-12-30 20:15:30|32586.4|32536.4|32587.2|32537.2|32588.6|32538.6|32586.1|32536.1|8
1640895340000|2021-12-30 20:15:40|32588.2|32538.2|32587.5|32537.5|32588.2|32538.2|32587|32537|11
1640895350000|2021-12-30 20:15:50|32587.4|32537.4|32588.1|32538.1|32588.2|32538.2|32587.1|32537.1|5
1640895360000|2021-12-30 20:16:00|32587.9|32537.9|32581.7|32531.7|32588.5|32538.5|32581.7|32531.7|10
1640895370000|2021-12-30 20:16:10|32579.7|32529.7|32572.8|32522.8|32579.7|32529.7|32571.4|32521.4|9
1640895380000|2021-12-30 20:16:20|32575.4|32525.4|32585.6|32530.9|32585.6|32531.4|32575.4|32525.4|18
1640895390000|2021-12-30 20:16:30|32586.1|32531.5|32582.2|32531.1|32587.4|32533.1|32580.9|32527|18
1640895400000|2021-12-30 20:16:40|32581.6|32531.6|32585.9|32528.4|32585.9|32532.1|32581.6|32528.4|8
1640895410000|2021-12-30 20:16:50|32585.6|32528.1|32585.7|32529.2|32586.1|32530.6|32583.1|32527.7|7
1640895420000|2021-12-30 20:17:00|32586.3|32528.4|32576.3|32526.3|32587.3|32539.5|32558.8|32520.4|26
1640895430000|2021-12-30 20:17:10|32577.1|32527.1|32577.5|32527.5|32582|32530|32577.1|32523|14
1640895440000|2021-12-30 20:17:20|32578.1|32527.1|32577.5|32527.5|32580.2|32529.6|32576.9|32526.4|11
1640895450000|2021-12-30 20:17:30|32576.9|32526.9|32577.4|32527.4|32579.3|32529.3|32576.9|32526.9|6
1640895460000|2021-12-30 20:17:40|32576.5|32526.5|32575.3|32525.3|32580.1|32530.1|32574.4|32524.4|11
1640895470000|2021-12-30 20:17:50|32575.9|32525.9|32578|32528|32579.8|32529|32575.9|32525.9|7
1640895480000|2021-12-30 20:18:00|32576.1|32526.1|32574|32524|32579.6|32529.6|32574|32524|11
1640895490000|2021-12-30 20:18:10|32578|32528|32575.4|32525.4|32578.8|32528.8|32575.1|32524.8|9
1640895500000|2021-12-30 20:18:20|32576.2|32526.2|32576.7|32526.7|32577.4|32527.4|32576.2|32526.2|6
1640895510000|2021-12-30 20:18:30|32577.3|32527.3|32578.2|32528.2|32578.7|32528.7|32577.2|32527.2|9
1640895520000|2021-12-30 20:18:40|32578.8|32528.8|32578.3|32528.3|32579|32528.8|32574.6|32524.6|8
1640895530000|2021-12-30 20:18:50|32578.1|32528.1|32578.3|32528.3|32578.9|32528.9|32578.1|32528.1|7
1640895540000|2021-12-30 20:19:00|32578.2|32528.2|32577.9|32527.9|32578.2|32528.2|32577.3|32527.3|7
1640895550000|2021-12-30 20:19:10|32577.7|32527.7|32576.2|32526.2|32577.9|32527.9|32575|32525|12
1640895560000|2021-12-30 20:19:20|32576.7|32526.7|32575.2|32525.2|32578.8|32528.8|32574.6|32524.6|18
1640895570000|2021-12-30 20:19:30|32578|32526|32577.4|32527.4|32578|32527.4|32576.6|32526|7
1640895580000|2021-12-30 20:19:40|32577.1|32527.1|32577.2|32527.2|32577.2|32527.2|32577.1|32527.1|2
1640895590000|2021-12-30 20:19:50|32576.7|32526.7|32576.4|32526.4|32576.8|32526.8|32576.2|32526.2|4
1640895600000|2021-12-30 20:20:00|32576.6|32526.6|32576.7|32526.7|32576.9|32526.9|32576.6|32526.6|5
1640895610000|2021-12-30 20:20:10|32576.9|32526.9|32577.2|32527.2|32577.3|32527.3|32576.9|32526.9|3
1640895620000|2021-12-30 20:20:20|32576.6|32526.6|32576.9|32526.9|32577.1|32527.1|32576.6|32526.6|8
1640895630000|2021-12-30 20:20:30|32577.1|32527.1|32577.2|32527.2|32577.2|32527.2|32576.9|32526.9|4
1640895640000|2021-12-30 20:20:40|32576.5|32526.5|32576.4|32523.1|32581.5|32541.4|32561.4|32521.9|18
1640895650000|2021-12-30 20:20:50|32573.7|32523.7|32577.1|32527.1|32579.7|32527.1|32573.4|32523.4|13
1640895660000|2021-12-30 20:21:00|32577|32527|32576.9|32526.9|32577.1|32527.1|32573.9|32523.9|8
1640895670000|2021-12-30 20:21:10|32577|32527|32575.4|32525.4|32577|32527|32575.4|32525.4|4
1640895680000|2021-12-30 20:21:20|32574.8|32524.8|32576.8|32526.8|32576.9|32526.9|32574.8|32524.8|6
1640895690000|2021-12-30 20:21:30|32576.9|32526.9|32577|32527|32577|32544.3|32564.3|32523.8|14
1640895700000|2021-12-30 20:21:40|32577.3|32527.3|32577|32527|32577.3|32527.3|32575.4|32525.4|9
1640895710000|2021-12-30 20:21:50|32577.6|32527.6|32574.9|32524.9|32577.6|32527.6|32573.9|32523.9|11
1640895720000|2021-12-30 20:22:00|32574.4|32524.4|32574.7|32524.7|32574.9|32524.9|32571.9|32521.9|6
1640895730000|2021-12-30 20:22:10|32574.4|32524.4|32579|32527|32579|32527.7|32572.2|32522.2|15
1640895740000|2021-12-30 20:22:20|32578.1|32528.1|32578.2|32528.2|32578.9|32528.9|32578.1|32528.1|8
1640895750000|2021-12-30 20:22:30|32578.9|32528.9|32578.3|32528.3|32578.9|32528.9|32578.1|32528.1|8
1640895760000|2021-12-30 20:22:40|32577|32527|32578.2|32528.2|32581.4|32528.8|32571.5|32521.5|19
1640895770000|2021-12-30 20:22:50|32577.5|32527.5|32578.2|32528.2|32578.3|32528.3|32577.5|32527.5|11
1640895780000|2021-12-30 20:23:00|32577|32527|32577.8|32527.8|32577.8|32527.8|32577|32527|5
1640895790000|2021-12-30 20:23:10|32577.6|32527.6|32577.9|32527.9|32578|32528|32577.6|32527.6|4
1640895800000|2021-12-30 20:23:20|32561.4|32541.4|32572.2|32522.2|32579.1|32541.8|32561.3|32522.2|7
1640895810000|2021-12-30 20:23:30|32561.6|32541.6|32577.7|32527.7|32578.3|32541.8|32561.6|32526.6|8
1640895820000|2021-12-30 20:23:40|32581.9|32524.4|32577.8|32527.8|32581.9|32527.8|32577|32523.9|11
1640895830000|2021-12-30 20:23:50|32577.3|32527.3|32577.7|32527.7|32577.8|32527.8|32577.3|32527.3|3
1640895840000|2021-12-30 20:24:00|32581.7|32520|32576.4|32526.4|32581.7|32526.7|32576.4|32520|7
1640895850000|2021-12-30 20:24:10|32576.6|32526.6|32577.7|32527.6|32581.4|32527.9|32576.6|32524.5|13
1640895860000|2021-12-30 20:24:20|32576.9|32526.9|32574.8|32524.8|32577.7|32527.7|32574.8|32524.8|6
1640895870000|2021-12-30 20:24:30|32575.9|32524.9|32578.2|32528.2|32581.7|32528.2|32574.4|32524.4|12
1640895880000|2021-12-30 20:24:40|32581|32525.7|32577.8|32527.6|32581|32528.2|32577.8|32525.7|11
1640895890000|2021-12-30 20:24:50|32577.4|32527.5|32578|32528|32578|32528|32577.4|32527.4|7
1640895900000|2021-12-30 20:25:00|32577.9|32527.9|32578.4|32528.4|32582.2|32528.4|32575.6|32525.1|9
1640895910000|2021-12-30 20:25:10|32578.2|32528.2|32578.9|32528.9|32579.5|32529.5|32578.1|32528|6
1640895920000|2021-12-30 20:25:20|32579|32529|32577.7|32527.7|32579|32529|32577.3|32527.3|10
1640895930000|2021-12-30 20:25:30|32577.6|32527.6|32580.4|32526.8|32580.4|32527.9|32575.5|32525.5|11
1640895940000|2021-12-30 20:25:40|32578.6|32528.6|32577.4|32527.4|32578.7|32528.7|32577|32527|10
1640895950000|2021-12-30 20:25:50|32577.9|32527.9|32577.5|32527.5|32577.9|32527.9|32577.3|32527.3|7
1640895960000|2021-12-30 20:26:00|32577.4|32527.4|32577.4|32527.4|32577.6|32527.6|32577.3|32527.3|6
1640895970000|2021-12-30 20:26:10|32577.6|32527.6|32577.8|32527.8|32577.8|32527.8|32577.2|32527.2|6
1640895980000|2021-12-30 20:26:20|32575.5|32525.5|32577.1|32527.1|32577.1|32527.1|32575.5|32525.5|5
1640895990000|2021-12-30 20:26:30|32577.2|32527.2|32578.5|32528.5|32579.1|32529.1|32577.2|32527.2|11
1640896000000|2021-12-30 20:26:40|32578.4|32528.4|32579.3|32529.3|32579.3|32529.3|32577|32527|14
1640896010000|2021-12-30 20:26:50|32579.7|32529.7|32579.3|32529.3|32579.7|32529.7|32579|32529|6
1640896020000|2021-12-30 20:27:00|32579.4|32529.4|32579.3|32529.3|32579.7|32529.7|32579.3|32529.3|4
1640896030000|2021-12-30 20:27:10|32579.5|32529.5|32578.6|32528.6|32581.4|32531.4|32578.6|32528.6|11
1640896040000|2021-12-30 20:27:20|32578.4|32528.4|32579.4|32529.4|32580.4|32530.4|32578.1|32528.1|11
1640896050000|2021-12-30 20:27:30|32580.1|32530.1|32581|32531|32581|32547.1|32566.8|32528.9|8
1640896060000|2021-12-30 20:27:40|32580.9|32530.9|32577.8|32527.8|32580.9|32530.9|32577.8|32526.5|12
1640896070000|2021-12-30 20:27:50|32578.8|32528.8|32579.6|32529.6|32580.7|32530.7|32578.7|32528.7|24
1640896080000|2021-12-30 20:28:00|32580|32530|32580.5|32530.5|32581.1|32531.1|32579.9|32529.9|10
1640896090000|2021-12-30 20:28:10|32581.8|32531.8|32581.2|32531.2|32581.8|32531.8|32580.4|32530.4|13
1640896100000|2021-12-30 20:28:20|32581.7|32531.7|32582.9|32532.9|32587.1|32537.1|32581.6|32531.6|16
1640896110000|2021-12-30 20:28:30|32581.5|32531.2|32583.2|32533.2|32583.2|32533.2|32581.5|32529.7|11
1640896120000|2021-12-30 20:28:40|32583.4|32533.4|32582.4|32532.4|32584.5|32534.5|32582.4|32532.4|11
1640896130000|2021-12-30 20:28:50|32583|32533|32587|32537|32589.5|32539.5|32582.4|32532.4|21
1640896140000|2021-12-30 20:29:00|32587.5|32537.5|32587.7|32534.7|32587.8|32537.8|32581|32530.5|25
1640896150000|2021-12-30 20:29:10|32587.3|32534.4|32585|32535|32587.5|32537.5|32579.5|32529.3|19
1640896160000|2021-12-30 20:29:20|32583.9|32533.9|32584.2|32534.2|32588.2|32538.2|32582.4|32532.4|20
1640896170000|2021-12-30 20:29:30|32584.1|32534.1|32584.9|32534.9|32586|32536|32583.8|32533.8|7
1640896180000|2021-12-30 20:29:40|32585.6|32535.6|32584.8|32534.8|32585.6|32535.6|32584.7|32534.7|11
1640896190000|2021-12-30 20:29:50|32585.2|32535.2|32582.6|32532.6|32586|32552.7|32567.5|32528.3|23
1640896200000|2021-12-30 20:30:00|32583.5|32533.5|32589.8|32518.4|32599.4|32533.5|32582.7|32510.7|25
1640896210000|2021-12-30 20:30:10|32590.2|32519.3|32587.2|32525.3|32591.6|32527.4|32585.8|32518.7|23
1640896220000|2021-12-30 20:30:20|32585.8|32527|32589.3|32525.1|32589.3|32527.4|32585.4|32525.1|18
1640896230000|2021-12-30 20:30:30|32587.4|32527.2|32588.3|32527.8|32592.7|32527.9|32587.2|32522.8|15
1640896240000|2021-12-30 20:30:40|32588.5|32526.9|32583.1|32533.1|32588.6|32533.1|32583.1|32526.8|8
1640896250000|2021-12-30 20:30:50|32585.9|32529.8|32585.7|32529.8|32586|32531.1|32584.5|32529.7|8
1640896260000|2021-12-30 20:31:00|32587.2|32527.2|32592.3|32523.1|32595.5|32527.3|32587.2|32520.4|9
1640896270000|2021-12-30 20:31:10|32593.1|32522.3|32586.6|32531|32596.3|32534.3|32584|32520.6|19
1640896280000|2021-12-30 20:31:20|32586.4|32532.1|32589.4|32526.5|32589.4|32532.1|32585|32526.5|15
1640896290000|2021-12-30 20:31:30|32589|32526.8|32589.3|32527.7|32590.3|32528.9|32588.7|32526.5|15
1640896300000|2021-12-30 20:31:40|32589.5|32527.5|32593.1|32521.7|32593.1|32528.6|32586.2|32521.7|12
1640896310000|2021-12-30 20:31:50|32593.9|32521.4|32582.3|32526.5|32594.6|32530.6|32581.9|32520.7|17
1640896320000|2021-12-30 20:32:00|32581.3|32526.8|32589.7|32526.7|32593.8|32526.8|32581.3|32521.5|16
1640896330000|2021-12-30 20:32:10|32597.2|32519.7|32596.1|32516.7|32598.5|32522|32594.6|32514.3|18
1640896340000|2021-12-30 20:32:20|32595.8|32517.7|32598.6|32517|32604.4|32517.7|32595.8|32510.8|9
1640896350000|2021-12-30 20:32:30|32599.1|32516.3|32603|32513.1|32603|32517.6|32598.6|32513.1|6
1640896360000|2021-12-30 20:32:40|32593.2|32523.9|32599.6|32521.5|32599.6|32530.2|32580.5|32521.5|13
1640896370000|2021-12-30 20:32:50|32594.9|32524.7|32587.2|32527.9|32603.2|32527.9|32587.2|32513.9|8
1640896380000|2021-12-30 20:33:00|32585.4|32535.4|32594.3|32526.2|32607.5|32535.4|32585.4|32513.3|26
1640896390000|2021-12-30 20:33:10|32595.1|32525.7|32596.4|32526.7|32596.8|32527.9|32594.7|32525.7|13
1640896400000|2021-12-30 20:33:20|32595.4|32527.3|32592.5|32531.6|32596.8|32532.4|32591.5|32526.2|13
1640896410000|2021-12-30 20:33:30|32594.3|32529.5|32603.2|32521.6|32603.3|32531.9|32592.3|32521.6|11
1640896420000|2021-12-30 20:33:40|32597.8|32524.2|32605.5|32521.2|32612.5|32527.3|32596.3|32515.1|15
1640896430000|2021-12-30 20:33:50|32602.1|32523.9|32603.5|32523.4|32608.4|32524.5|32601.3|32517.4|14
1640896440000|2021-12-30 20:34:00|32605|32522.9|32600.1|32529.2|32605|32534.6|32594.9|32522.9|16
1640896450000|2021-12-30 20:34:10|32600.2|32527.8|32597|32525.8|32601.3|32529.3|32597|32525.8|8
1640896460000|2021-12-30 20:34:20|32589|32526.7|32590.1|32533.5|32590.6|32538.1|32589|32526.7|9
1640896470000|2021-12-30 20:34:30|32589|32535.5|32597|32526.9|32597|32535.5|32589|32526.9|7
1640896480000|2021-12-30 20:34:40|32589.2|32524.4|32591.4|32529.5|32593|32538.2|32587.1|32524.4|11
1640896490000|2021-12-30 20:34:50|32592.3|32528.4|32591.4|32527.7|32593.5|32529.2|32591|32527.1|13
1640896500000|2021-12-30 20:35:00|32590|32527.5|32590|32533.1|32593.5|32533.1|32590|32527.5|7
1640896510000|2021-12-30 20:35:10|32592.3|32534.3|32597|32525|32597|32534.3|32591|32525|6
1640896520000|2021-12-30 20:35:20|32588.7|32524.4|32587.2|32537.2|32590|32538.7|32587.2|32524.4|12
1640896530000|2021-12-30 20:35:30|32589.9|32530|32588.9|32533.2|32593.9|32537.7|32587.7|32519.7|8
1640896540000|2021-12-30 20:35:40|32592.6|32528.7|32595.1|32528.3|32595.1|32528.7|32592.6|32526.5|5
1640896550000|2021-12-30 20:35:50|32591.1|32527.4|32594.2|32528.5|32600.9|32537|32591.1|32527.2|15
1640896560000|2021-12-30 20:36:00|32594.9|32529.1|32596|32522.3|32604.6|32529.1|32591.4|32517.9|18
1640896570000|2021-12-30 20:36:10|32595|32521.9|32597|32523|32597|32523|32595|32517.4|15
1640896580000|2021-12-30 20:36:20||32523.4||32522.1||32523.9||32522.1|5
1640896590000|2021-12-30 20:36:30|32597.6|32521.2|32604.7|32525|32611.6|32529.4|32597.6|32519.9|14
1640896600000|2021-12-30 20:36:40|32605.1|32524.8|32599.7|32527.8|32611.3|32535.2|32592.7|32517|8
1640896610000|2021-12-30 20:36:50|32601.1|32526.1|32598.2|32527.9|32607.8|32529.6|32597|32518.6|13
1640896620000|2021-12-30 20:37:00|32599.3|32527.2|32603.3|32523|32604.7|32527.2|32599.3|32521.3|11
1640896630000|2021-12-30 20:37:10|32601.6|32522.8|32599.5|32525.4|32604.2|32529.5|32598|32521.8|11
1640896640000|2021-12-30 20:37:20|32598.4|32527|32604.4|32521.5|32606|32527|32598.4|32520|11
1640896650000|2021-12-30 20:37:30|32601.3|32523.3|32604|32518.9|32605.5|32523.9|32601.3|32518.5|14
1640896660000|2021-12-30 20:37:40|32601.3|32518.8|32589.8|32537.2|32601.3|32538.7|32589.4|32518.8|13
1640896670000|2021-12-30 20:37:50|32591.7|32533.1|32593.1|32530.6|32593.1|32534.1|32590.7|32530.1|9
1640896680000|2021-12-30 20:38:00|32592|32531.1|32591.1|32535.4|32592|32539|32588.9|32531.1|4
1640896690000|2021-12-30 20:38:10|32593.4|32534.2|32598|32527.7|32603.7|32543.4|32593|32520.6|12
1640896700000|2021-12-30 20:38:20|32605.5|32525.9|32605.5|32520.2|32606.6|32529|32601.8|32518.6|18
1640896710000|2021-12-30 20:38:30|32604|32521.5|32597.4|32526|32607.6|32526|32597.4|32518.9|10
1640896720000|2021-12-30 20:38:40|32597.3|32525.6|32596.1|32528.6|32603.4|32529.5|32592.2|32521.3|15
1640896730000|2021-12-30 20:38:50|32597.1|32527.3|32597.1|32527.6|32599.7|32529|32596.1|32527|12
1640896740000|2021-12-30 20:39:00|32596.8|32528.3|32601.8|32528.8|32601.8|32534|32596.2|32526.6|16
1640896750000|2021-12-30 20:39:10|32601.4|32526.8|32602.7|32526.3|32603.4|32531.8|32599.4|32526.3|7
1640896760000|2021-12-30 20:39:20|32602.2|32525.7|32604.1|32521.6|32607.1|32525.7|32601.7|32521.4|10
1640896770000|2021-12-30 20:39:30|32607|32515.9|32597.7|32533|32607.6|32533|32589.2|32515.9|18
1640896780000|2021-12-30 20:39:40|32597.6|32529.4|32597.8|32530|32597.8|32531.3|32597.6|32529.4|7
1640896790000|2021-12-30 20:39:50|32597.7|32529.1|32596.4|32533.6|32597.8|32534.6|32596.1|32529|13
1640896800000|2021-12-30 20:40:00|32596.7|32531.7|32598|32525.9|32599|32534|32594.6|32524.5|13
1640896810000|2021-12-30 20:40:10|32608.2|32524.1|32606.5|32521|32608.2|32526|32606.5|32519.8|12
1640896820000|2021-12-30 20:40:20|32603.7|32522.4|32591.3|32532.8|32603.7|32537.2|32591.3|32522|7
1640896830000|2021-12-30 20:40:30|32594.3|32537.6|32596.4|32526.8|32598.3|32537.6|32593|32525.5|15
1640896840000|2021-12-30 20:40:40|32604.2|32526.7|32601.2|32523.6|32604.2|32526.7|32596.1|32521|15
1640896850000|2021-12-30 20:40:50|32600.4|32524.1|32599.2|32525.6|32603.3|32525.6|32599.2|32521.7|13
1640896860000|2021-12-30 20:41:00|32600.8|32519.4|32594.5|32532|32602|32536.7|32594.2|32518.3|10
1640896870000|2021-12-30 20:41:10|32594.9|32529.7|32604.5|32518.9|32608|32529.7|32594.8|32513.7|11
1640896880000|2021-12-30 20:41:20|32600.8|32515.3|32602.6|32521.5|32607.6|32524.3|32598|32515.3|17
1640896890000|2021-12-30 20:41:30|32602.2|32521.1|32601.3|32526|32603.5|32527.3|32599.8|32520.6|13
1640896900000|2021-12-30 20:41:40|32600.8|32526.7|32600.2|32526.1|32603.6|32526.7|32600.2|32524.2|14
1640896910000|2021-12-30 20:41:50|32600.7|32526.6|32607.3|32515|32609.8|32532.5|32596|32515|13
1640896920000|2021-12-30 20:42:00|32605.5|32518.8|32604.9|32520.2|32605.5|32526.1|32596|32518.1|20
1640896930000|2021-12-30 20:42:10|32603.8|32521.1|32599.9|32529.6|32605.4|32530.9|32599.9|32520.1|12
1640896940000|2021-12-30 20:42:20|32600.5|32527.8|32604.2|32524.4|32604.2|32528.4|32599.6|32524.4|13
1640896950000|2021-12-30 20:42:30|32603.2|32524.9|32606|32518|32606|32525.8|32602|32517.7|10
1640896960000|2021-12-30 20:42:40|32602.7|32522.1|32596.8|32526.9|32602.7|32532.3|32596.2|32520|15
1640896970000|2021-12-30 20:42:50|32605.5|32518|32596.5|32533.1|32605.5|32538.2|32594|32518|15
1640896980000|2021-12-30 20:43:00|32596.4|32530.7|32599.5|32521.8|32599.9|32532.1|32595.5|32521.4|10
1640896990000|2021-12-30 20:43:10|32604.4|32521.6|32604.4|32526.5|32605.1|32529|32602.5|32517.8|10
1640897000000|2021-12-30 20:43:20|32605.3|32525.3|32600.5|32518.5|32605.3|32525.3|32587.3|32516.4|21
1640897010000|2021-12-30 20:43:30|32599.6|32519|32604|32515.7|32604|32522|32596|32515.7|15
1640897020000|2021-12-30 20:43:40|32602.5|32516.9|32601.4|32517.7|32607|32518.3|32601|32514|8
1640897030000|2021-12-30 20:43:50|32600|32518.9|32601.6|32517.8|32607.5|32525.6|32599.7|32515.4|11
1640897040000|2021-12-30 20:44:00|32603|32515.8|32603|32516.3|32607.3|32517.7|32601.4|32513.1|11
1640897050000|2021-12-30 20:44:10|32601.6|32517.8|32602.5|32514.5|32606|32525.7|32596|32514|17
1640897060000|2021-12-30 20:44:20|32599.5|32514.7|32602.4|32520|32602.4|32524.9|32593.3|32514.7|14
1640897070000|2021-12-30 20:44:30|32602.8|32518.5|32603.3|32523.1|32603.3|32528.3|32599.9|32518.4|12
1640897080000|2021-12-30 20:44:40|32601.3|32524.8|32601.9|32524.1|32604.2|32525.1|32601.3|32521.5|8
1640897090000|2021-12-30 20:44:50|32603.7|32523.8|32602.5|32527.4|32604.8|32535.5|32598.1|32519|6
1640897100000|2021-12-30 20:45:00|32597.4|32526|32608.5|32523.3|32616.9|32528.5|32597.4|32517|28
1640897110000|2021-12-30 20:45:10|32611.1|32522.9|32603.9|32523.8|32613.7|32525.5|32602.3|32520.7|15
1640897120000|2021-12-30 20:45:20|32602.3|32523.7|32607.7|32530.8|32609|32532.6|32602.3|32522.9|15
1640897130000|2021-12-30 20:45:30|32604.1|32529.6|32598|32521.7|32604.1|32529.6|32598|32521.7|8
1640897140000|2021-12-30 20:45:40|32597|32522.8|32598|32525.2|32607.2|32537.8|32597|32522.8|14
1640897150000|2021-12-30 20:45:50|32597|32525|32598.6|32525.5|32600.2|32528|32597|32521.9|16
1640897160000|2021-12-30 20:46:00|32598.7|32525.7|32608.4|32526.8|32608.4|32532|32597.9|32520.3|12
1640897170000|2021-12-30 20:46:10|32610.1|32525.2|32602.3|32522.7|32614.3|32526.1|32601.5|32516.3|17
1640897180000|2021-12-30 20:46:20|32605.4|32520.6|32597|32523.5|32605.4|32524.9|32596|32519.6|13
1640897190000|2021-12-30 20:46:30|32596|32522.5|32604.8|32520.6|32608.6|32524.4|32596|32517.7|10
1640897200000|2021-12-30 20:46:40|32603.3|32521.5|32604.5|32527.4|32608.9|32531.2|32601.3|32520.9|13
1640897210000|2021-12-30 20:46:50|32601.3|32528.4|32607|32520|32607|32529.1|32601.3|32519.5|9
1640897220000|2021-12-30 20:47:00|32603.3|32518.9|32601.7|32531.4|32610.2|32538.9|32601.7|32518.9|8
1640897230000|2021-12-30 20:47:10|32602.2|32531.8|32606.3|32535.4|32606.3|32535.4|32602.2|32531.8|5
1640897240000|2021-12-30 20:47:20|32602.2|32531.6|32597.8|32527.9|32602.2|32531.6|32597.8|32527.9|3
1640897250000|2021-12-30 20:47:30|32609.2|32537.7|32603.8|32532.9|32609.2|32537.7|32603.8|32532.9|3
1640897260000|2021-12-30 20:47:40|32597|32527|32597|32527|32597|32527|32597|32527|1
1640897270000|2021-12-30 20:47:50|32609.2|32537.7|32597|32527|32609.2|32537.7|32596|32526|6
1640897280000|2021-12-30 20:48:00|32600.7|32530.7|32599.1|32529.1|32600.7|32530.7|32599.1|32529.1|4
1640897290000|2021-12-30 20:48:10|32615.3|32543.1|32614.5|32542.5|32615.3|32543.1|32614.5|32542.5|2
1640897300000|2021-12-30 20:48:20|32612.6|32540.9|32601.3|32530.7|32612.6|32540.9|32601.3|32530.7|4
1640897310000|2021-12-30 20:48:30|32603.1|32532.3|32601.3|32530.7|32608.8|32537.3|32601.3|32530.7|7
1640897320000|2021-12-30 20:48:40|32596|32526|32606.5|32519|32606.5|32527|32596|32519|4
1640897330000|2021-12-30 20:48:50|32604.4|32520.4|32602.4|32526.1|32607.5|32526.1|32602.3|32519|13
1640897340000|2021-12-30 20:49:00|32601.9|32525.6|32602.2|32531.6|32606.8|32535.7|32601.8|32524.8|7
1640897350000|2021-12-30 20:49:10|32603.6|32533|32608|32522.7|32608|32533|32601.5|32521.4|10
1640897360000|2021-12-30 20:49:20|32606.6|32524.5|32605.7|32523.1|32607.3|32525.6|32605.1|32521.4|8
1640897370000|2021-12-30 20:49:30|32604|32518.4|32595|32524|32616.3|32539.6|32595|32517.5|6
1640897390000|2021-12-30 20:49:50|32599.4|32528.7|32604.8|32535.4|32604.8|32535.5|32597.4|32526.6|5
1640897400000|2021-12-30 20:50:00|32601.9|32532|32608.9|32528.5|32611.4|32532|32601.9|32520.6|24
1640897410000|2021-12-30 20:50:10|32611.1|32526.4|32612.8|32530.4|32613.7|32534.1|32607.8|32524.3|17
1640897420000|2021-12-30 20:50:20|32610.2|32531.8|32611.7|32528.9|32613.2|32537.2|32610.2|32528.9|19
1640897430000|2021-12-30 20:50:30|32610.1|32530.7|32607.9|32531.4|32610.8|32531.4|32607.9|32529.2|11
1640897440000|2021-12-30 20:50:40|32608.2|32533.2|32608|32541.1|32612|32545.6|32608|32529|6
1640897450000|2021-12-30 20:50:50|32614.9|32550.1|32614.2|32524.8|32614.9|32550.1|32604.5|32524.8|3
1640897460000|2021-12-30 20:51:00|32609.8|32527.2|32608.9|32525.3|32615.9|32535.7|32599|32523.5|15
1640897470000|2021-12-30 20:51:10|32610.9|32524.5|32609.6|32523.1|32613.2|32526.7|32605.6|32523|15
1640897480000|2021-12-30 20:51:20|32606.7|32524.9|32606.2|32523.3|32613.4|32525.5|32606.2|32522|21
1640897490000|2021-12-30 20:51:30|32606.4|32523.5|32604.6|32535.6|32611.6|32535.6|32604.6|32522.1|5
1640897500000|2021-12-30 20:51:40|32606|32536.9|32608|32538.9|32608|32538.9|32606|32536.9|2
1640897510000|2021-12-30 20:51:50|32603|32534|32598|32529|32604.6|32535.6|32598|32529|4
1640897520000|2021-12-30 20:52:00|32608.3|32540.8|32598|32529|32612.2|32540.8|32598|32529|6
1640897540000|2021-12-30 20:52:20|32600.3|32531.4|32599.8|32530.9|32600.3|32531.4|32599.4|32530.4|5
1640897550000|2021-12-30 20:52:30|32610.9|32543.7|32611.3|32531.1|32618.6|32552.5|32603.2|32527.2|11
1640897560000|2021-12-30 20:52:40|32613.4|32529.8|32617.9|32528.1|32617.9|32531.9|32612.6|32526|16
1640897570000|2021-12-30 20:52:50|32619.9|32526.8|32619.9|32532|32619.9|32532.6|32614.3|32526.4|17
1640897580000|2021-12-30 20:53:00|32618.9|32532.1|32619.6|32528.8|32619.7|32532.4|32617.3|32528.4|15
1640897590000|2021-12-30 20:53:10|32621.5|32529.2|32621.2|32529.8|32624.5|32535.3|32617.1|32527.7|22
1640897600000|2021-12-30 20:53:20|32621.9|32531.6|32623|32529.9|32623|32531.6|32618.8|32529.8|18
1640897610000|2021-12-30 20:53:30|32621.9|32533.3|32623.3|32538.6|32625|32539.8|32619.5|32531.2|18
1640897620000|2021-12-30 20:53:40|32624.5|32538.1|32620.2|32540.3|32624.5|32540.3|32616.6|32536.7|8
1640897630000|2021-12-30 20:53:50|32622.3|32540.6|32619.8|32538.3|32626.4|32540.6|32619.8|32535.2|7
1640897640000|2021-12-30 20:54:00|32623.1|32533.1|32620.3|32533.6|32624.8|32545.1|32620.3|32532.4|17
1640897650000|2021-12-30 20:54:10|32618.1|32535.2|32622.9|32537|32624.9|32543.2|32618.1|32534.1|9
1640897660000|2021-12-30 20:54:20|32617.5|32538.1|32617.1|32538.3|32618.8|32539.5|32617|32537.4|8
1640897670000|2021-12-30 20:54:30|32609.4|32539.3|32609|32539|32609.8|32539.7|32609|32539|5
1640897680000|2021-12-30 20:54:40|32609.4|32539.3|32614.1|32545.5|32617.2|32549.2|32609|32539|6
1640897690000|2021-12-30 20:54:50|32612.6|32543.6|32617.2|32533.6|32620|32543.6|32612.6|32532.5|10
1640897700000|2021-12-30 20:55:00|32617.9|32533.3|32608|32538|32626.8|32541.4|32608|32531.3|8
1640897710000|2021-12-30 20:55:10|32610.4|32540.2|32610.4|32540.2|32610.4|32540.2|32610.4|32540.2|1
1640897720000|2021-12-30 20:55:20|32610.5|32540.4|32609.4|32539.3|32610.5|32540.4|32609.4|32539.3|3
1640897730000|2021-12-30 20:55:30|32609|32539|32611.5|32542.1|32616.6|32547.8|32608.2|32538.1|13
1640897740000|2021-12-30 20:55:40|32613|32543.8|32619.4|32535.2|32619.4|32543.8|32611.5|32535.2|5
1640897750000|2021-12-30 20:55:50|32616.2|32532.6|32613.8|32536|32625.1|32557.5|32611.5|32531|13
1640897760000|2021-12-30 20:56:00|32620|32533.5|32617.2|32549.3|32622.2|32549.8|32614.1|32533.5|8
1640897770000|2021-12-30 20:56:10|32612.6|32544.1|32613.1|32544.4|32614.5|32545.9|32612.6|32544.1|5
1640897780000|2021-12-30 20:56:20|32614.4|32545.9|32616.5|32541.1|32620.1|32546.4|32614.4|32534.9|9
1640897790000|2021-12-30 20:56:30|32618.6|32541.6|32620.1|32542|32620.1|32542|32616.5|32541.1|4
1640897800000|2021-12-30 20:56:40|32622.1|32542.5|32609|32540|32622.1|32542.5|32609|32540|4
1640897810000|2021-12-30 20:56:50|32626.3|32559.5|32608|32539|32626.3|32559.5|32608|32539|5
1640897820000|2021-12-30 20:57:00|32625.7|32560|32611.9|32542.6|32625.7|32560|32608|32539|6
1640897830000|2021-12-30 20:57:10|32610.4|32541.2|32610|32540.9|32610.4|32541.2|32610|32540.9|2
1640897840000|2021-12-30 20:57:20|32609.1|32540|32609.6|32540.4|32610.4|32541.2|32609.1|32540|7
1640897850000|2021-12-30 20:57:30|32609.1|32540|32613.2|32541.4|32617.4|32550|32609.1|32536.9|14
1640897860000|2021-12-30 20:57:40|32609|32536.5|32621.5|32549.8|32621.5|32554.8|32609|32534.5|8
1640897870000|2021-12-30 20:57:50|32625.6|32552.5|32608|32538|32625.6|32552.5|32608|32537.7|10
1640897880000|2021-12-30 20:58:00|32609|32539|32613.9|32545.3|32621.2|32554.5|32608|32533|12
1640897890000|2021-12-30 20:58:10|32622.4|32536.2|32616.1|32540.2|32622.9|32541.7|32616.1|32536.2|7
1640897900000|2021-12-30 20:58:20|32616.7|32540.8|32620.5|32534|32620.5|32541.3|32614.5|32533.5|7
1640897910000|2021-12-30 20:58:30|32618.2|32533.9|32615.6|32548|32618.2|32550|32615.6|32533.9|9
1640897920000|2021-12-30 20:58:40|32614.5|32546.7|32618.2|32535.2|32623.4|32548.6|32613.1|32532.8|9
1640897930000|2021-12-30 20:58:50|32614|32536.3|32612.4|32544.3|32627|32551.8|32612.4|32531.8|14
1640897940000|2021-12-30 20:59:00|32614.2|32545.8|32616.3|32536|32624.8|32545.9|32612.8|32532.4|20
1640897950000|2021-12-30 20:59:10|32617.8|32535.2|32618.8|32546|32621|32547.7|32613.8|32535.2|8
1640897960000|2021-12-30 20:59:20|32617.7|32543.7|32616.7|32541|32617.7|32543.7|32616.1|32540.4|4
1640897970000|2021-12-30 20:59:30|32612.4|32543.5|32615.8|32531.9|32619|32545.3|32608|32530.9|12
1640897980000|2021-12-30 20:59:40|32616.4|32532.3|32619.5|32535.6|32624.5|32543.4|32614.3|32530.5|19
1640897990000|2021-12-30 20:59:50|32619.9|32537.2|32607|32534.6|32620.9|32543.3|32607|32531.1|18
1640898000000|2021-12-30 21:00:00|32606|32535.1|32617.4|32534.9|32622.4|32542.8|32605|32529.1|24
1640898010000|2021-12-30 21:00:10|32621.4|32529.2|32621.6|32526.3|32621.6|32531.1|32615|32526.3|13
1640898020000|2021-12-30 21:00:20|32621.1|32526.7|32618.7|32527.2|32621.1|32528.2|32618.2|32525.6|8
1640898030000|2021-12-30 21:00:30|32616|32525.4|32602|32540.4|32618.3|32540.4|32602|32525.3|15
1640898040000|2021-12-30 21:00:40|32603|32535.5|32603|32530.9|32603|32535.5|32602|32530.1|7
1640898050000|2021-12-30 21:00:50|32608.3|32534.3|32603.7|32531.4|32608.3|32534.3|32603.7|32531|10
1640898060000|2021-12-30 21:01:00|32617.9|32525.9|32603.1|32529.8|32617.9|32532.8|32602.7|32516.5|11
1640898070000|2021-12-30 21:01:10|32616.4|32517.9|32614.8|32527.9|32636.4|32535.9|32612.3|32517.9|20
1640898080000|2021-12-30 21:01:20|32616.3|32520.2|32610.6|32524.7|32616.3|32524.7|32610.6|32520.2|3
1640898090000|2021-12-30 21:01:30|32620.6|32538.9|32614.1|32525.6|32620.6|32538.9|32612.7|32522.8|10
1640898100000|2021-12-30 21:01:40|32613.6|32525.2|32607.8|32523.8|32614.1|32527.2|32607.8|32521|11
1640898110000|2021-12-30 21:01:50|32616.2|32537.4|32615.7|32523.8|32619.9|32537.4|32612.8|32523.8|9
1640898120000|2021-12-30 21:02:00|32615.6|32523.9|32606.8|32520.6|32615.6|32538.7|32603.6|32518.6|17
1640898130000|2021-12-30 21:02:10|32604.7|32523.2|32608|32521|32613.9|32533.3|32599|32519.9|23
1640898140000|2021-12-30 21:02:20|32611.5|32518|32600|32525.5|32611.5|32526.9|32599|32517.5|12
1640898150000|2021-12-30 21:02:30|32609.4|32524.5|32609.4|32519.1|32609.4|32526.4|32609.4|32519.1|7
1640898160000|2021-12-30 21:02:40|32608.8|32519.6|32600|32526.9|32619.9|32530|32600|32515.3|8
1640898170000|2021-12-30 21:02:50|32599|32525.4|32605.3|32521.7|32614|32526.3|32599|32513.7|18
1640898180000|2021-12-30 21:03:00|32608.2|32535.7|32601.8|32532|32608.2|32535.7|32597.3|32529.2|18
1640898190000|2021-12-30 21:03:10|32601.6|32530.6|32601.2|32531.5|32601.6|32532.3|32600.3|32529.5|7
1640898200000|2021-12-30 21:03:20|32600.9|32531.1|32600|32524.4|32600.9|32531.1|32596.2|32524.4|6
1640898210000|2021-12-30 21:03:30|32609.1|32536.3|32600|32526.3|32613.6|32536.7|32599|32525.4|11
1640898220000|2021-12-30 21:03:40|32599|32526.1|32598.5|32547.3|32609.8|32554|32592.7|32524.8|37
1640898230000|2021-12-30 21:03:50|32596.9|32546.9|32614.5|32544.4|32618.7|32549.1|32592.8|32525.3|40
1640898240000|2021-12-30 21:04:00|32606.4|32550|32608.9|32539.7|32617.1|32550|32599.2|32523.3|39
1640898250000|2021-12-30 21:04:10|32606.4|32533.6|32614.9|32543.2|32622.2|32548.8|32600.4|32526|39
1640898260000|2021-12-30 21:04:20|32610.4|32538|32614.7|32544.3|32621.4|32546.4|32606.6|32525.3|40
1640898270000|2021-12-30 21:04:30|32616.7|32539.2|32610.8|32536.8|32625.4|32553.1|32604|32521|39
1640898280000|2021-12-30 21:04:40|32607.4|32540.6|32607|32536.4|32621.2|32549.4|32606.2|32518.4|40
1640898290000|2021-12-30 21:04:50|32611|32536.9|32600.7|32540.3|32615.1|32546.6|32597|32510.5|37
1640898300000|2021-12-30 21:05:00|32603|32538.2|32599.4|32544.8|32609|32545.6|32598.1|32513.5|40
1640898310000|2021-12-30 21:05:10|32600.5|32539.2|32597.9|32534.7|32603.9|32539.2|32592.7|32504.7|38
1640898320000|2021-12-30 21:05:20|32599.7|32526.6|32597.9|32538.6|32607.3|32544.9|32594|32515.8|40
1640898330000|2021-12-30 21:05:30|32603|32537|32595.6|32545.6|32608.3|32547.2|32593.9|32531.6|30
1640898340000|2021-12-30 21:05:40|32596.6|32542.2|32595.2|32545.2|32599.6|32545.5|32593.5|32536.4|16
1640898350000|2021-12-30 21:05:50|32594.7|32544.1|32594.1|32541.8|32596.1|32544.1|32592.3|32538.4|17
1640898360000|2021-12-30 21:06:00|32597|32538|32587.9|32537.9|32597|32541.8|32587.9|32537.6|22
1640898370000|2021-12-30 21:06:10|32594.6|32536.1|32589.6|32538.8|32594.6|32542.8|32589.1|32533|26
1640898380000|2021-12-30 21:06:20|32589.2|32539.2|32590|32537.3|32590.5|32539.2|32586.4|32534|27
1640898390000|2021-12-30 21:06:30|32590.4|32535.5|32592.3|32534.8|32592.3|32538.4|32589|32534.8|15
1640898400000|2021-12-30 21:06:40|32592.1|32535.3|32588.4|32538.4|32592.5|32539.5|32587.2|32535.1|11
1640898410000|2021-12-30 21:06:50|32586|32536|32587|32535.7|32587.3|32537|32585.7|32535.7|8
1640898420000|2021-12-30 21:07:00|32598|32527.3|32593.2|32534.8|32599.8|32536.7|32589.6|32526.1|14
1640898430000|2021-12-30 21:07:10|32591|32535.1|32591.5|32535.5|32594.2|32535.5|32589|32530.5|13
1640898440000|2021-12-30 21:07:20|32591.6|32535.6|32593|32531.1|32593|32535.6|32590.2|32530.9|8
1640898450000|2021-12-30 21:07:30|32584.7|32534.7|32587.7|32537.7|32588.8|32538.8|32584.2|32534.2|8
1640898460000|2021-12-30 21:07:40|32587.2|32537.2|32586|32536|32590.8|32540.8|32586|32536|9
1640898470000|2021-12-30 21:07:50|32585.3|32535.3|32586|32536|32591.5|32541.5|32585.3|32535.3|10
1640898480000|2021-12-30 21:08:00|32584.5|32534.9|32584.7|32534.7|32586.4|32536.4|32584.5|32534.5|10
1640898490000|2021-12-30 21:08:10|32583.8|32533.8|32592.7|32532.5|32593.7|32540.2|32583.8|32530.8|13
1640898500000|2021-12-30 21:08:20|32590|32531.4|32590.6|32537|32591.4|32537|32589.6|32531.4|7
1640898510000|2021-12-30 21:08:30|32591.4|32536.6|32589|32536.3|32591.9|32537.9|32587.4|32535.3|11
1640898520000|2021-12-30 21:08:40|32587.1|32537|32583.6|32533.6|32589.1|32539.1|32583.6|32533.6|7
1640898530000|2021-12-30 21:08:50|32583.7|32533.7|32584.7|32534.7|32584.7|32534.7|32583.2|32533.2|10
1640898540000|2021-12-30 21:09:00|32583.8|32533.8|32591.3|32541.3|32591.3|32541.3|32583.8|32533.8|12
1640898550000|2021-12-30 21:09:10|32587.8|32537.8|32586.1|32536.1|32588.8|32538.8|32586.1|32536.1|7
1640898560000|2021-12-30 21:09:20|32586.6|32536.6|32587.6|32537.6|32588.4|32538.4|32585.3|32535.3|7
1640898570000|2021-12-30 21:09:30|32587.3|32537.3|32582.8|32532.8|32587.3|32537.3|32582.8|32532.8|5
1640898580000|2021-12-30 21:09:40|32582.9|32532.9|32587.8|32537.8|32593.3|32543.3|32582.7|32532.7|7
1640898590000|2021-12-30 21:09:50|32590.3|32540.3|32582.4|32532.4|32590.3|32540.3|32582.4|32531.1|7
1640898600000|2021-12-30 21:10:00|32582.2|32532.2|32585.8|32535.8|32586.2|32536.2|32582.1|32532.1|11
1640898610000|2021-12-30 21:10:10|32584.9|32534.9|32583.8|32533.8|32592.2|32536.4|32583.4|32523.5|23
1640898620000|2021-12-30 21:10:20|32584.3|32534.3|32585.7|32530.9|32587.5|32535|32582.7|32529.4|21
1640898630000|2021-12-30 21:10:30|32584.5|32531.6|32585.9|32535|32587.3|32535.9|32584|32531.6|21
1640898640000|2021-12-30 21:10:40|32586.3|32535.3|32586.1|32536.1|32587.3|32536.8|32585.1|32533.9|25
1640898650000|2021-12-30 21:10:50|32584.4|32534.4|32586|32536|32587.8|32537.8|32584.3|32533.5|29
1640898660000|2021-12-30 21:11:00|32586.8|32536.8|32584.6|32534.6|32586.9|32536.9|32584.1|32534.1|26
1640898670000|2021-12-30 21:11:10|32585.1|32535.1|32584|32530.6|32585.1|32535.1|32583.6|32530.6|8
1640898680000|2021-12-30 21:11:20|32581.3|32531.3|32585.5|32535.5|32585.8|32535.8|32581.2|32530.6|11
1640898690000|2021-12-30 21:11:30|32586.2|32536.2|32585.9|32535.9|32586.3|32536.3|32584.2|32534|7
1640898700000|2021-12-30 21:11:40|32586|32536|32584.6|32534.6|32586|32536|32584.4|32533.1|6
1640898710000|2021-12-30 21:11:50|32584|32531.6|32582.1|32531.1|32587.9|32537.9|32581.2|32528.1|11
1640898720000|2021-12-30 21:12:00|32583.5|32528.9|32585.4|32535.4|32586.4|32536.4|32583.3|32528.9|16
1640898730000|2021-12-30 21:12:10|32585.3|32535.3|32591.8|32533|32594.7|32535.3|32583.4|32527.9|14
1640898740000|2021-12-30 21:12:20|32594.1|32529.2|32592.2|32533|32595.5|32533.4|32590.3|32527.2|12
1640898750000|2021-12-30 21:12:30|32591.7|32532.7|32592.5|32530.5|32592.6|32532.7|32589.3|32530.5|9
1640898760000|2021-12-30 21:12:40|32584|32534|32584.2|32532.7|32585.3|32534|32584|32532.5|4
1640898770000|2021-12-30 21:12:50|32584|32532.4|32583.6|32533.6|32590.3|32540.3|32583.6|32532.4|12
1640898780000|2021-12-30 21:13:00|32583.7|32533.7|32583.7|32533.7|32585.4|32534.2|32583.4|32533.3|9
1640898790000|2021-12-30 21:13:10|32583.3|32533.3|32586.6|32536.6|32587.5|32537.5|32583.2|32533.2|9
1640898800000|2021-12-30 21:13:20|32586.2|32536.2|32586.5|32536.5|32586.7|32536.7|32585.2|32535.2|6
1640898810000|2021-12-30 21:13:30|32582.9|32532.9|32589.4|32536.1|32597.7|32539|32582.9|32527.5|15
1640898820000|2021-12-30 21:13:40|32590.5|32533.7|32591.7|32537|32593.4|32537.3|32589.8|32533.7|9
1640898830000|2021-12-30 21:13:50|32588.9|32538.3|32589.2|32535.3|32591.4|32538.3|32588.8|32534.8|8
1640898840000|2021-12-30 21:14:00|32586|32536|32586.5|32536.5|32589.4|32539.4|32584.8|32534.8|10
1640898850000|2021-12-30 21:14:10|32587.3|32537.3|32586.4|32536.4|32587.5|32537.5|32586.3|32536.3|5
1640898860000|2021-12-30 21:14:20|32586.9|32536.9|32584.4|32534.4|32586.9|32536.9|32584.1|32534.1|7
1640898870000|2021-12-30 21:14:30|32584.2|32534.2|32586.4|32536.4|32592|32542|32584.2|32534.2|6
1640898880000|2021-12-30 21:14:40|32587.9|32537.9|32588.3|32538.3|32591|32541|32587.9|32537.9|6
1640898890000|2021-12-30 21:14:50|32588.6|32538.6|32586.9|32536.9|32588.8|32538.8|32586.9|32536.9|6
1640898900000|2021-12-30 21:15:00|32590.5|32540.5|32592.1|32532.9|32592.2|32540.5|32586.4|32532.2|9
1640898910000|2021-12-30 21:15:10|32593.8|32533.4|32592.8|32527|32595.1|32533.7|32592.8|32526.1|9
1640898920000|2021-12-30 21:15:20|32591.6|32527.6|32592.5|32527.4|32594.5|32529.2|32591.6|32525.4|5
1640898930000|2021-12-30 21:15:30|32593.3|32535.4|32584.8|32533.4|32594.5|32535.7|32583.9|32530|14
1640898940000|2021-12-30 21:15:40|32584.4|32533.1|32584.8|32534.8|32584.8|32534.8|32583.5|32533.1|9
1640898950000|2021-12-30 21:15:50|32589.9|32539.9|32586.4|32536.4|32589.9|32539.9|32586.4|32536.4|4
1640898960000|2021-12-30 21:16:00|32587.1|32536.9|32589.3|32539.3|32589.3|32539.3|32586.6|32536.6|5
1640898970000|2021-12-30 21:16:10|32586.5|32536.5|32592.7|32542.7|32592.7|32542.7|32586.5|32536.5|9
1640898980000|2021-12-30 21:16:20|32586.5|32534.7|32594.4|32528.2|32594.4|32535.3|32585.1|32525.1|8
1640898990000|2021-12-30 21:16:30|32591.7|32528.8|32591|32527.6|32595.4|32529.3|32591|32525.3|6
1640899000000|2021-12-30 21:16:40|32592.6|32528.9|32593.7|32536.6|32593.7|32536.6|32589.9|32528.9|7
1640899010000|2021-12-30 21:16:50|32594.2|32536.7|32591.5|32538.6|32594.3|32539.4|32591.4|32536.7|8
1640899020000|2021-12-30 21:17:00|32596.4|32534.7|32596.1|32536.5|32597.3|32539.5|32594.9|32533.9|11
1640899030000|2021-12-30 21:17:10|32597.3|32529.1|32595.3|32532.5|32597.5|32532.5|32594.3|32526.4|8
1640899040000|2021-12-30 21:17:20|32596.7|32528.3|32596.4|32530.4|32597.2|32537.5|32595.5|32528.2|10
1640899050000|2021-12-30 21:17:30|32593.7|32538.7|32585.4|32534.9|32593.7|32538.7|32584.4|32534.4|12
1640899060000|2021-12-30 21:17:40|32586.3|32534.4|32590.6|32540|32591.7|32541.3|32585.1|32534.4|10
1640899070000|2021-12-30 21:17:50|32591.9|32539.9|32591.2|32538.4|32591.9|32540.3|32591.2|32538.4|8
1640899080000|2021-12-30 21:18:00|32591.9|32539|32590.7|32536.1|32593.8|32541.7|32587.5|32536.1|9
1640899090000|2021-12-30 21:18:10|32588.9|32537|32587|32537|32589.8|32537|32587|32535.8|6
1640899100000|2021-12-30 21:18:20|32586.9|32536.7|32585.5|32535.5|32590.7|32537.1|32585.5|32535.5|6
1640899110000|2021-12-30 21:18:30|32585.8|32535.8|32591.9|32538.6|32591.9|32541.3|32585.8|32535.5|6
1640899120000|2021-12-30 21:18:40|32591.6|32539.4|32590.9|32539.5|32591.6|32539.9|32590.9|32538.2|7
1640899130000|2021-12-30 21:18:50|32591.9|32538.6|32593|32537|32594.1|32539.8|32591.9|32537|4
1640899140000|2021-12-30 21:19:00|32599.7|32533.7|32601.2|32533.5|32601.2|32535.2|32599|32523.8|11
1640899150000|2021-12-30 21:19:10|32601.1|32533.4|32594.1|32539.6|32601.1|32539.6|32593.5|32530.1|14
1640899160000|2021-12-30 21:19:20|32594.9|32539.4|32593.5|32538.2|32595.6|32539.6|32591.6|32538.2|13
1640899170000|2021-12-30 21:19:30|32581.2|32531.2|32593.6|32543.6|32593.6|32543.6|32581.1|32531.1|3
1640899180000|2021-12-30 21:19:40|32592.3|32542.3|32592.4|32538.8|32592.4|32542.3|32590|32537.7|8
1640899190000|2021-12-30 21:19:50|32592.6|32539.4|32593.2|32527.9|32597|32539.4|32589.4|32521.9|15
1640899200000|2021-12-30 21:20:00|32590.8|32533.6|32592|32526.4|32594|32534.6|32586|32526.4|19
1640899210000|2021-12-30 21:20:10|32591.7|32526.1|32590|32537.2|32591.7|32537.2|32586.7|32526.1|8
1640899220000|2021-12-30 21:20:20|32592.6|32531|32593.1|32528.4|32593.3|32531.3|32592.2|32527.8|8
1640899230000|2021-12-30 21:20:30|32586.9|32536.9|32593.1|32543.1|32593.1|32543.1|32585.6|32535.6|5
1640899240000|2021-12-30 21:20:40|32591.7|32541.7|32589|32538.2|32591.7|32541.7|32588.4|32538.2|8
1640899250000|2021-12-30 21:20:50|32587.7|32537.7|32594.1|32544.1|32594.1|32544.1|32585|32535|8
1640899260000|2021-12-30 21:21:00|32592.2|32541.4|32593.2|32532.3|32593.2|32541.4|32587.9|32532.3|11
1640899270000|2021-12-30 21:21:10|32592.3|32532.7|32588|32536|32592.3|32536|32587.9|32532.7|5
1640899280000|2021-12-30 21:21:20|32589|32532.4|32592.3|32538.2|32592.3|32538.2|32589|32528.5|7
1640899290000|2021-12-30 21:21:30|32591.7|32541.4|32592.9|32539.4|32593.3|32541.4|32591.7|32539.4|4
1640899300000|2021-12-30 21:21:40||32536.3||32536.7||32536.7||32536.3|4
1640899310000|2021-12-30 21:21:50|32591|32534.2|32590.3|32540.3|32592.9|32540.9|32589|32532.9|9
1640899320000|2021-12-30 21:22:00|32589.4|32539.4|32581.2|32531.2|32589.4|32539.4|32581.2|32531.2|3
1640899330000|2021-12-30 21:22:10|32581.3|32531.3|32591.7|32541.5|32591.7|32541.5|32581.3|32531.3|8
1640899340000|2021-12-30 21:22:20|32591.1|32540.6|32589.6|32539.1|32591.1|32540.6|32589.6|32539.1|3
1640899350000|2021-12-30 21:22:30|32592.9|32539.5|32594.8|32542|32597.6|32547.6|32590.5|32534|9
1640899360000|2021-12-30 21:22:40|32591.2|32536.6|32584.9|32534.9|32591.2|32536.6|32584.9|32533.5|10
1640899370000|2021-12-30 21:22:50|32587|32534.7|32590.9|32540.9|32592.7|32542.7|32584|32534|8
1640899380000|2021-12-30 21:23:00|32589.7|32539.3|32585.7|32535.7|32589.7|32539.5|32584.5|32534.5|23
1640899390000|2021-12-30 21:23:10|32586.5|32536.5|32586.8|32536.8|32587.6|32537.6|32585.4|32535.4|17
1640899400000|2021-12-30 21:23:20|32589.1|32539.1|32591|32541|32592.3|32542.3|32589.1|32539.1|10
1640899410000|2021-12-30 21:23:30|32589.7|32539.5|32593.3|32539.8|32593.3|32539.8|32589.7|32539.5|3
1640899420000|2021-12-30 21:23:40|32592.2|32539.7|32591|32534.9|32592.2|32539.7|32591|32534.5|4
1640899430000|2021-12-30 21:23:50|32596.2|32535.2|32585|32535|32596.2|32546.2|32585|32535|7
1640899440000|2021-12-30 21:24:00|32585.2|32535.2|32584.9|32534.9|32585.2|32535.2|32583|32533|7
1640899450000|2021-12-30 21:24:10|32584.6|32534.6|32592|32542|32593|32543|32584.4|32534.4|8
1640899460000|2021-12-30 21:24:20|32590.9|32540.9|32591.9|32536.9|32591.9|32540.9|32585.8|32535.5|10
1640899470000|2021-12-30 21:24:30|32592.2|32537.8|32592.9|32539.6|32592.9|32539.6|32592.2|32537.8|3
1640899480000|2021-12-30 21:24:40|32583.8|32539.2|32592.4|32542.4|32592.4|32542.4|32583.8|32533.8|7
1640899490000|2021-12-30 21:24:50|32590|32537.1|32583.9|32533.9|32592.2|32538|32583.4|32533.4|6
1640899500000|2021-12-30 21:25:00|32584.5|32534.5|32589.9|32527.9|32589.9|32534.8|32584.2|32526.9|13
1640899510000|2021-12-30 21:25:10|32589.3|32528.1|32590.2|32536.5|32592.7|32536.5|32588.6|32525.8|7
1640899520000|2021-12-30 21:25:20|32590.4|32535.8|32589.5|32535.9|32590.4|32536|32588.5|32534.4|6
1640899530000|2021-12-30 21:25:30|32590.4|32535.8|32593.3|32543.3|32593.3|32543.3|32580.5|32530.5|5
1640899540000|2021-12-30 21:25:40|32591.7|32541.7|32586.7|32536.7|32592.5|32542.2|32586.7|32536.7|6
1640899550000|2021-12-30 21:25:50|32587.6|32537.6|32580.7|32530.7|32587.6|32537.6|32580.7|32530.7|3
1640899560000|2021-12-30 21:26:00|32580.8|32530.8|32593.3|32543.3|32593.3|32543.3|32580.7|32530.7|4
1640899570000|2021-12-30 21:26:10|32592.9|32542.9|32594.7|32541.2|32594.7|32544.7|32591.7|32541|7
1640899580000|2021-12-30 21:26:20|32591|32536.1|32591|32539.9|32591.6|32541.5|32583.7|32533.7|15
1640899590000|2021-12-30 21:26:30|32590.9|32538.8|32592.7|32536.2|32592.7|32540|32586.9|32536.2|8
1640899600000|2021-12-30 21:26:40|32593.5|32536.9|32589.7|32532|32594|32536.9|32588.5|32530.6|16
1640899610000|2021-12-30 21:26:50|32592.4|32532.5|32590.9|32534.6|32592.4|32537.1|32587.3|32530.2|13
1640899620000|2021-12-30 21:27:00|32591.6|32534.5|32589.8|32538.1|32592.2|32538.1|32589.8|32533.6|5
1640899630000|2021-12-30 21:27:10|32590.8|32536|32594.6|32538.2|32594.6|32538.6|32590.8|32525.7|6
1640899640000|2021-12-30 21:27:20|32593|32535.1|32589|32531|32594.6|32535.1|32589|32526.9|11
1640899650000|2021-12-30 21:27:30|32590|32531.4|32588.9|32533.3|32592.9|32535|32588.9|32529.2|10
1640899660000|2021-12-30 21:27:40|32589.5|32532.1|32587.6|32535.9|32589.5|32537.3|32586.7|32532.1|5
1640899670000|2021-12-30 21:27:50|32589|32536.6|32589|32535.7|32589.6|32537.4|32589|32535.6|7
1640899680000|2021-12-30 21:28:00|32593.8|32533.2|32589|32532|32593.8|32543|32589|32531.7|8
1640899690000|2021-12-30 21:28:10|32590|32533.7|32584.3|32534|32590|32534.2|32584.3|32532.8|5
1640899700000|2021-12-30 21:28:20|32584.4|32534.4|32587.5|32536.2|32593.9|32543.9|32583.2|32533.2|8
1640899710000|2021-12-30 21:28:30|32586.1|32536.1|32583.9|32533.9|32588|32536.1|32583.4|32533|7
1640899720000|2021-12-30 21:28:40|32583.8|32533.8|32584|32534|32586.4|32534.5|32583.7|32533.7|5
1640899730000|2021-12-30 21:28:50|32584.5|32533.7|32590.6|32538.3|32592.2|32542.2|32583.8|32533.7|7
1640899740000|2021-12-30 21:29:00|32590.1|32537.9|32584.4|32534.4|32590.1|32539.2|32583.5|32532.6|18
1640899750000|2021-12-30 21:29:10|32585.3|32533.1|32583.7|32533.7|32587.7|32534.2|32581.3|32530.7|23
1640899760000|2021-12-30 21:29:20|32586.7|32533.2|32582.1|32532.1|32587.7|32534|32582.1|32532.1|9
1640899770000|2021-12-30 21:29:30|32582.2|32532.2|32583.1|32533.1|32583.7|32533.7|32582.1|32532.1|13
1640899780000|2021-12-30 21:29:40|32583.5|32533.5|32586.2|32536.1|32589.2|32538.5|32583.5|32533.5|13
1640899790000|2021-12-30 21:29:50|32587.4|32536|32586.2|32536.2|32587.5|32536.7|32586.1|32534.6|11
1640899800000|2021-12-30 21:30:00|32586.6|32527.8|32591.6|32527.4|32595.1|32532.7|32585.2|32525|19
1640899810000|2021-12-30 21:30:10|32588.2|32527.3|32591.4|32526.7|32591.4|32528.8|32587.8|32525.6|13
1640899820000|2021-12-30 21:30:20|32600.7|32535.2|32593.5|32529.9|32600.7|32535.2|32591.6|32529.9|9
1640899830000|2021-12-30 21:30:30|32584.8|32534.8|32588.1|32533.3|32590.1|32535.2|32584.8|32532.5|9
1640899840000|2021-12-30 21:30:40|32589.4|32536.2|32591.1|32535.9|32591.1|32536.3|32587.8|32535.9|7
1640899850000|2021-12-30 21:30:50|32585.9|32535.8|32588.3|32534.2|32592.6|32535.8|32585.9|32533.3|7
1640899860000|2021-12-30 21:31:00|32586.3|32534.6|32591.6|32534.1|32591.6|32534.6|32586.3|32534.1|4
1640899870000|2021-12-30 21:31:10|32592.3|32540.1|32586.7|32535.4|32597|32540.1|32586.7|32535.4|8
1640899880000|2021-12-30 21:31:20|32590.6|32535.5|32590.9|32534.5|32592|32535.6|32590.5|32533.9|8
1640899890000|2021-12-30 21:31:30|32592.8|32533.1|32591.6|32533.2|32593.3|32533.4|32591.6|32533.1|3
1640899900000|2021-12-30 21:31:40|32595.8|32538.8|32597.1|32533.4|32597.1|32538.8|32591.9|32533.4|9
1640899910000|2021-12-30 21:31:50|32597.2|32533.2|32593.2|32533.9|32597.2|32534.6|32586.4|32533.2|8
1640899920000|2021-12-30 21:32:00|32593.3|32534.9|32592.8|32535.1|32595.3|32535.5|32588|32534.9|5
1640899930000|2021-12-30 21:32:10|32595.2|32540.1|32591.3|32534.4|32595.2|32540.1|32586.1|32533.9|8
1640899940000|2021-12-30 21:32:20|32590.6|32535.5|32588.6|32533.7|32593.7|32535.7|32587.5|32533.7|7
1640899950000|2021-12-30 21:32:30|32589.7|32538|32593.4|32536.1|32593.4|32538|32589.7|32536.1|6
1640899960000|2021-12-30 21:32:40|32593.3|32536|32602.9|32537.7|32602.9|32537.7|32593.3|32536|4
1640899970000|2021-12-30 21:32:50|32590.2|32539.9|32593.2|32533.9|32593.2|32539.9|32587.1|32532.1|7
1640899980000|2021-12-30 21:33:00|32591.3|32533.8|32585|32533.7|32591.7|32534.7|32585|32533.7|6
1640899990000|2021-12-30 21:33:10|32589.5|32533.9|32591.2|32534.6|32591.2|32534.7|32588.3|32533.8|5
1640900000000|2021-12-30 21:33:20|32591.1|32539|32595.8|32537.1|32595.8|32539|32591.1|32537.1|7
1640900010000|2021-12-30 21:33:30|32595.5|32536.9|32602.6|32537.6|32602.9|32538.5|32593.2|32536.9|9
1640900020000|2021-12-30 21:33:40|32602.8|32534.3|32602.6|32534.3|32602.8|32534.6|32602.6|32534.3|5
1640900030000|2021-12-30 21:33:50|32582.7|32540.5|32589.4|32535.2|32592.7|32542.6|32582.7|32532.7|10
1640900040000|2021-12-30 21:34:00|32584.9|32534.9|32591.7|32528.6|32591.7|32535.3|32584.9|32527.5|10
1640900050000|2021-12-30 21:34:10|32593|32528.9|32594|32525.9|32594|32528.9|32592.9|32524.9|6
1640900060000|2021-12-30 21:34:20|32597.7|32534.8|32596|32529.9|32598|32534.8|32593.6|32529.4|7
1640900070000|2021-12-30 21:34:30|32596.8|32531.4|32595.7|32530|32598.7|32532.3|32593.1|32528.9|8
1640900080000|2021-12-30 21:34:40|32598.1|32530.6|32596|32528.9|32598.1|32530.6|32594.2|32526.2|10
1640900090000|2021-12-30 21:34:50|32604.1|32536.7|32593.2|32530.9|32604.1|32536.7|32593.2|32526.8|8
1640900100000|2021-12-30 21:35:00|32593.4|32531.5|32591.6|32526.7|32593.4|32531.5|32590.8|32526.7|10
1640900110000|2021-12-30 21:35:10|32590.2|32527|32596.1|32535.2|32601.7|32537.3|32590.2|32527|17
1640900120000|2021-12-30 21:35:20|32602.3|32537.6|32599.4|32533.1|32602.3|32537.6|32597.5|32526.5|10
1640900130000|2021-12-30 21:35:30|32599.8|32529.1|32599.5|32535.4|32601.8|32538.7|32597.9|32529.1|9
1640900140000|2021-12-30 21:35:40|32599.1|32535.7|32596.9|32538.4|32603.4|32541.5|32594.6|32533.9|13
1640900150000|2021-12-30 21:35:50|32598.1|32536.8|32600.6|32532|32602|32536.8|32597.3|32528.5|10
1640900160000|2021-12-30 21:36:00|32597.7|32533.8|32591.4|32534.6|32600.5|32538.5|32591.4|32532|9
1640900170000|2021-12-30 21:36:10|32592.8|32535.4|32595.2|32528.1|32595.2|32535.4|32590.6|32527.5|10
1640900180000|2021-12-30 21:36:20|32594.1|32530.9|32594.8|32534.1|32594.8|32534.1|32594.1|32528.9|5
1640900190000|2021-12-30 21:36:30|32595.7|32531.8|32595.8|32536.1|32595.8|32536.1|32593.1|32530.3|8
1640900200000|2021-12-30 21:36:40|32600.2|32536.3|32601.9|32536.6|32601.9|32542|32597.9|32533.5|8
1640900210000|2021-12-30 21:36:50|32600|32535.2|32603.2|32532.8|32614|32546.8|32599.7|32527.4|12
1640900220000|2021-12-30 21:37:00|32605.4|32530|32602.1|32536.3|32606|32536.6|32599.5|32530|11
1640900230000|2021-12-30 21:37:10|32603.7|32536.2|32601.7|32530|32603.8|32536.2|32600|32529.1|11
1640900240000|2021-12-30 21:37:20|32593.9|32535.9|32598.8|32536.1|32598.8|32538|32593.9|32535.6|13
1640900250000|2021-12-30 21:37:30|32597.9|32536.6|32603.5|32535.8|32603.6|32540.6|32597.4|32532.1|18
1640900260000|2021-12-30 21:37:40|32604.5|32536.3|32603.3|32535.8|32604.5|32536.3|32602.6|32533.3|6
1640900270000|2021-12-30 21:37:50|32603.8|32536|32593.9|32540.7|32606.9|32544.5|32593.9|32536|5
1640900280000|2021-12-30 21:38:00|32595|32539.2|32593.7|32542.1|32596.5|32542.1|32593.7|32539|5
1640900290000|2021-12-30 21:38:10|32598.3|32537.4|32607.1|32539.7|32607.2|32539.7|32598.3|32534.3|11
1640900300000|2021-12-30 21:38:20|32607.7|32539.5|32606.6|32536.8|32607.7|32540|32604.5|32536.8|9
1640900310000|2021-12-30 21:38:30|32607.4|32538.1|32601.6|32532.8|32612.4|32544.6|32600.4|32532.8|9
1640900320000|2021-12-30 21:38:40|32600.9|32535.3|32604|32536.2|32604.1|32537.5|32599.5|32534.3|10
1640900330000|2021-12-30 21:38:50|32604.7|32536.6|32598|32536.1|32604.7|32538.1|32595.5|32532.2|6
1640900340000|2021-12-30 21:39:00|32597.8|32537.1|32600.7|32539|32600.7|32542.5|32596.1|32537.1|12
1640900350000|2021-12-30 21:39:10|32597.6|32540.7|32605.1|32537.8|32606.1|32540.7|32597.6|32537.3|14
1640900360000|2021-12-30 21:39:20|32605.7|32537|32598|32538.2|32606.4|32539.1|32598|32537|8
1640900370000|2021-12-30 21:39:30|32598.4|32538.7|32602.2|32540.8|32606.7|32543.1|32598.4|32535.2|10
1640900380000|2021-12-30 21:39:40|32606.9|32541.6|32599.2|32536.2|32606.9|32541.6|32598|32535|9
1640900390000|2021-12-30 21:39:50|32600.6|32536.9|32599|32542.1|32607.3|32545.4|32597|32536.8|11
1640900400000|2021-12-30 21:40:00|32598|32540.8|32602.1|32534.1|32602.1|32540.8|32597|32531.9|12
1640900410000|2021-12-30 21:40:10|32603.5|32535.1|32602.5|32533.4|32603.5|32536.7|32601.5|32532.5|7
1640900420000|2021-12-30 21:40:20|32611.2|32544|32602.2|32539.7|32611.2|32544|32601.1|32537.7|12
1640900430000|2021-12-30 21:40:30|32602.1|32536.8|32604.7|32533.3|32605.6|32537.8|32602.1|32533.3|4
1640900440000|2021-12-30 21:40:40|32605.4|32536.5|32595.3|32537.3|32605.4|32538.3|32592|32535.7|9
1640900450000|2021-12-30 21:40:50|32595.7|32536.8|32600.1|32534.4|32600.1|32544.7|32595.7|32533.3|11
1640900460000|2021-12-30 21:41:00|32603.5|32535.3|32603.8|32537.8|32603.8|32538.1|32598.6|32535.3|15
1640900470000|2021-12-30 21:41:10|32601.1|32534.5|32599.8|32533.6|32603|32534.5|32598.4|32530.8|8
1640900480000|2021-12-30 21:41:20|32600.7|32535.2|32604.1|32537.2|32608.7|32543.8|32600.7|32535.2|8
1640900490000|2021-12-30 21:41:30|32604.9|32538.1|32600.1|32540.3|32605.9|32540.4|32600.1|32538.1|9
1640900500000|2021-12-30 21:41:40|32605.7|32545.1|32597.3|32538|32605.7|32545.1|32596.7|32534.2|15
1640900510000|2021-12-30 21:41:50|32597.5|32537.1|32599.5|32538.5|32599.5|32538.5|32597.5|32535.1|5
1640900520000|2021-12-30 21:42:00|32598.7|32540.8|32599.1|32538.9|32599.1|32544|32597.7|32538.9|4
1640900530000|2021-12-30 21:42:10|32599.5|32538.1|32598.7|32534.1|32599.5|32538.5|32597.7|32534.1|6
1640900540000|2021-12-30 21:42:20|32600.5|32535.2|32598.3|32537.6|32602|32543.6|32597.7|32532.1|15
1640900550000|2021-12-30 21:42:30|32596.3|32532.2|32596.9|32532.7|32597.4|32536.3|32592.8|32531.9|10
1640900560000|2021-12-30 21:42:40|32596.2|32533.9|32595.7|32534.6|32596.9|32535.9|32595.4|32532.9|8
1640900570000|2021-12-30 21:42:50|32594.1|32535.1|32596.8|32534.4|32599.5|32541.5|32594.1|32533.8|8
1640900580000|2021-12-30 21:43:00|32597.3|32535.1|32598.4|32530.6|32599.5|32537.3|32596.8|32530.2|12
1640900590000|2021-12-30 21:43:10|32598.5|32529.8|32601.8|32532.9|32601.8|32533.3|32598.3|32529.8|10
1640900600000|2021-12-30 21:43:20|32601.7|32530.8|32598.5|32537.6|32606.3|32537.7|32598.5|32530.7|6
1640900610000|2021-12-30 21:43:30|32598.9|32534.4|32603.8|32535.6|32603.8|32536.8|32598.9|32534.4|7
1640900620000|2021-12-30 21:43:40|32603.9|32536.5|32601.3|32530|32604|32536.5|32601.3|32530|7
1640900630000|2021-12-30 21:43:50|32603|32533.7|32609.6|32538.2|32611.7|32543.2|32603|32533.7|6
1640900640000|2021-12-30 21:44:00|32606.3|32530.1|32600|32531.1|32606.3|32536.9|32597.3|32530.1|10
1640900650000|2021-12-30 21:44:10|32599.5|32534.4|32598.5|32530.8|32600|32535.5|32598.1|32530.8|8
1640900660000|2021-12-30 21:44:20|32598.2|32531.9|32598.7|32540.4|32599.5|32542.6|32597.1|32531.9|9
1640900670000|2021-12-30 21:44:30|32600|32535.7|32599.5|32536.1|32600|32538.2|32598.7|32535.7|9
1640900680000|2021-12-30 21:44:40|32599.1|32537.7|32602|32532.4|32602|32541.4|32598|32524.6|9
1640900690000|2021-12-30 21:44:50|32597.7|32537.3|32598.4|32532.6|32598.4|32537.3|32596.9|32532.5|9
1640900700000|2021-12-30 21:45:00|32603|32539.8|32601.3|32529.8|32604.7|32539.8|32598.9|32529.8|19
1640900710000|2021-12-30 21:45:10|32598.6|32532.8|32599.4|32526.8|32601.4|32532.8|32597.8|32526.8|11
1640900720000|2021-12-30 21:45:20|32608.4|32537.1|32609.1|32529.3|32612|32537.1|32605.6|32529.3|10
1640900730000|2021-12-30 21:45:30|32608.5|32530.8|32602.8|32528.7|32615.7|32535.1|32602.8|32528.7|7
1640900740000|2021-12-30 21:45:40|32603.3|32529.4|32601.6|32534|32606.6|32534.4|32599.3|32528.9|9
1640900750000|2021-12-30 21:45:50|32601.3|32530.7|32599.3|32533.7|32601.4|32533.7|32599.3|32530.7|3
1640900760000|2021-12-30 21:46:00|32603.4|32536.9|32597.1|32522.7|32603.4|32536.9|32595.4|32522|13
1640900770000|2021-12-30 21:46:10|32596.1|32523.9|32597.1|32522.7|32597.1|32524.5|32595.6|32522.7|3
1640900780000|2021-12-30 21:46:20|32607|32536|32603.1|32532|32607|32537.2|32602.1|32532|8
1640900790000|2021-12-30 21:46:30|32600.1|32535.3|32602.6|32530|32605.4|32535.3|32600.1|32530|9
1640900800000|2021-12-30 21:46:40|32603.4|32531.5|32606.7|32527.9|32607.9|32531.5|32602.1|32527.9|7
1640900810000|2021-12-30 21:46:50|32611.1|32538.2|32608.2|32536.8|32611.1|32539.3|32606|32535.9|10
1640900820000|2021-12-30 21:47:00|32612|32538.4|32601.7|32528.2|32612.6|32538.4|32600.1|32528.2|12
1640900830000|2021-12-30 21:47:10|32601.9|32528.9|32601.3|32530|32603.1|32532.4|32600.7|32528.9|11
1640900840000|2021-12-30 21:47:20|32608.5|32538.5|32605.1|32534.5|32608.5|32538.5|32602.2|32532.2|8
1640900850000|2021-12-30 21:47:30|32605|32533|32603.7|32528.2|32605|32533|32603.7|32528.2|4
1640900860000|2021-12-30 21:47:40|32604.6|32531.3|32601|32521|32604.6|32531.3|32601|32521|2
1640900870000|2021-12-30 21:47:50|32610.8|32538|32597.6|32532.2|32612|32540.1|32596.8|32531.4|9
1640900880000|2021-12-30 21:48:00|32609.2|32528.5|32604.6|32523.2|32609.2|32530|32602.7|32523.2|6
1640900890000|2021-12-30 21:48:10|32611.6|32539|32611.6|32533.7|32612.2|32540|32609.9|32531.2|6
1640900900000|2021-12-30 21:48:20|32603.1|32529.7|32600.3|32530|32604.3|32531.6|32600.3|32528.9|7
1640900910000|2021-12-30 21:48:30|32605|32535.1|32601|32521|32610.8|32538|32601|32521|6
1640900930000|2021-12-30 21:48:50|32610.8|32538|32601|32528.1|32610.8|32538|32599.6|32528.1|12
1640900940000|2021-12-30 21:49:00|32601.9|32529.7|32599.8|32527.5|32605|32533|32599.2|32527.5|5
1640900950000|2021-12-30 21:49:10|32605.3|32536.2|32601.5|32530.8|32605.3|32536.2|32601.5|32530.8|11
1640900960000|2021-12-30 21:49:20|32602.2|32531.3|32600|32520|32602.2|32531.3|32598.6|32520|5
1640900970000|2021-12-30 21:49:30|32596.2|32532.8|32601.9|32531.3|32602|32532.8|32596.2|32531.3|5
1640900980000|2021-12-30 21:49:40|32609.8|32541.4|32598.5|32533.7|32609.8|32541.4|32598.5|32530|11
1640900990000|2021-12-30 21:49:50|32600.2|32528.1|32599.3|32528.3|32606.4|32528.9|32599.3|32526.7|8
1640901000000|2021-12-30 21:50:00|32603.1|32533.7|32603.9|32530.4|32605.3|32533.7|32603.1|32530.4|9
1640901010000|2021-12-30 21:50:10|32604.1|32531.9|32599|32528|32604.2|32532.9|32599|32528|8
1640901020000|2021-12-30 21:50:20|32609.3|32540.2|32603.4|32530|32616|32540.2|32596|32518|11
1640901030000|2021-12-30 21:50:30|32601.5|32531.5|32601.4|32533.4|32610|32533.4|32601.4|32530|5
1640901040000|2021-12-30 21:50:40|32599.5|32530.9|32607.2|32536.3|32607.2|32536.3|32599.5|32528.8|7
1640901050000|2021-12-30 21:50:50|32606.3|32534.9|32606.9|32528.4|32606.9|32534.9|32605.5|32528.4|3
1640901060000|2021-12-30 21:51:00|32609|32532.9|32602.6|32536.3|32610.7|32536.8|32602.6|32532.9|4
1640901070000|2021-12-30 21:51:10|32603.7|32536.2|32602|32518|32603.7|32536.2|32602|32518|3
1640901080000|2021-12-30 21:51:20|32610.2|32535.6|32608.2|32531.4|32610.2|32535.6|32608.2|32531.4|2
1640901090000|2021-12-30 21:51:30|32602|32518|32598.8|32522.2|32602|32525|32596.6|32518|4
1640901100000|2021-12-30 21:51:40|32599.3|32521.5|32605.8|32530.1|32606.4|32530.4|32596.8|32521.5|5
1640901110000|2021-12-30 21:51:50|32604.1|32526.1|32607.4|32534.6|32608.7|32535.8|32603.4|32526.1|5
1640901120000|2021-12-30 21:52:00|32606.9|32535|32609.8|32529.3|32612.9|32535.9|32601.3|32529.3|7
1640901130000|2021-12-30 21:52:10|32599.1|32528.6|32612.9|32541.4|32612.9|32541.4|32599.1|32528.6|3
1640901140000|2021-12-30 21:52:20|32613.4|32528|32608.3|32525.9|32613.4|32532.9|32603.3|32525.9|7
1640901150000|2021-12-30 21:52:30|32606.8|32523.6|32609.2|32530.9|32609.6|32532.5|32606.8|32523.6|4
1640901160000|2021-12-30 21:52:40|32611.9|32522.3|32603.8|32529.1|32612.8|32533.8|32602.7|32522.3|10
1640901170000|2021-12-30 21:52:50|32604.8|32530.8|32604.8|32533.3|32605.9|32534.8|32602.2|32530.8|10
1640901180000|2021-12-30 21:53:00|32603.4|32535.6|32605.6|32536.1|32606.9|32537.9|32603.4|32533.3|7
1640901190000|2021-12-30 21:53:10|32605.7|32534|32614.6|32526.1|32616.7|32534|32603.7|32526.1|4
1640901200000|2021-12-30 21:53:20|32615.3|32541.1|32605.5|32530.8|32615.8|32541.1|32602.4|32528.5|10
1640901210000|2021-12-30 21:53:30|32602.6|32535|32604.8|32530.1|32606.2|32535|32600.8|32527|9
1640901220000|2021-12-30 21:53:40|32608.5|32535.4|32608|32536.8|32610.7|32536.8|32605.2|32527.6|10
1640901230000|2021-12-30 21:53:50|32608.5|32537.8|32610.5|32539|32610.5|32539|32605.6|32534|6
1640901240000|2021-12-30 21:54:00|32611.1|32534|32605.8|32534.3|32611.1|32534.3|32598.4|32523|15
1640901250000|2021-12-30 21:54:10|32607.3|32519|32611.1|32517.2|32612.6|32528.5|32601.2|32505.6|36
1640901260000|2021-12-30 21:54:20|32610.2|32513.5|32606.6|32528.6|32610.2|32528.6|32603.9|32508|29
1640901270000|2021-12-30 21:54:30|32603.9|32531.8|32603.8|32524.1|32611.4|32531.8|32603.8|32523|11
1640901280000|2021-12-30 21:54:40|32604.8|32521.6|32603.1|32524.7|32604.8|32528.7|32601.8|32521.6|8
1640901290000|2021-12-30 21:54:50|32602.1|32526.9|32630.9|32540.9|32631.1|32547.2|32600.8|32520.2|21
1640901300000|2021-12-30 21:55:00|32614.2|32548.6|32613.6|32547.2|32620.4|32551.4|32608.2|32544.5|26
1640901310000|2021-12-30 21:55:10|32609.6|32550.6|32619.1|32551.7|32626|32551.7|32607|32545|22
1640901320000|2021-12-30 21:55:20|32624.2|32551.4|32618.4|32547.4|32624.6|32556.1|32612.2|32547.3|19
1640901330000|2021-12-30 21:55:30|32642.4|32534|32596.7|32546.7|32642.4|32546.7|32590.9|32534|8
1640901340000|2021-12-30 21:55:40|32603.4|32553.4|32613.7|32506.7|32622.7|32553.8|32593.7|32502.8|24
1640901350000|2021-12-30 21:55:50|32610.5|32503.5|32607.6|32500.6|32616.4|32515.4|32606.6|32499.6|33
1640901360000|2021-12-30 21:56:00|32607.9|32500.9|32618.4|32511.4|32618.4|32512.3|32605.7|32498.7|32
1640901370000|2021-12-30 21:56:10|32616.4|32509.4|32614.8|32507.8|32616.6|32515|32609.4|32502.4|19
1640901380000|2021-12-30 21:56:20|32613.9|32506.9|32616.6|32514.1|32616.6|32514.1|32612|32505|17
1640901390000|2021-12-30 21:56:30|32602.4|32516.4|32614.4|32507.4|32617.4|32518.4|32592.5|32492.4|37
1640901400000|2021-12-30 21:56:40|32614|32507|32616.8|32514.4|32617|32514.4|32614|32507|16
1640901410000|2021-12-30 21:56:50|32616.5|32512.9|32609.6|32502.6|32616.5|32515.7|32605.8|32498.8|29
1640901420000|2021-12-30 21:57:00|32611.2|32504.2|32607.3|32505.1|32621|32514|32601.3|32499.6|32
1640901430000|2021-12-30 21:57:10|32607.7|32500.7|32608.3|32514.9|32612.4|32524.7|32593|32498.5|34
1640901440000|2021-12-30 21:57:20|32603.7|32516.4|32611.9|32508.4|32612.4|32522.4|32595|32499.4|30
1640901450000|2021-12-30 21:57:30|32607.9|32512.6|32608.9|32513.3|32610.7|32520.7|32602.3|32511.5|33
1640901460000|2021-12-30 21:57:40|32607.6|32516.1|32607.8|32518.8|32609|32521|32605.6|32513|29
1640901470000|2021-12-30 21:57:50|32608.7|32513.3|32596|32515.8|32608.7|32520.8|32593|32513.3|26
1640901480000|2021-12-30 21:58:00|32596.7|32516.5|32605.6|32498.6|32607.2|32526.4|32593|32498.6|26
1640901490000|2021-12-30 21:58:10|32605.8|32498.8|32603.7|32504.5|32606.2|32507.9|32599.3|32498.8|15
1640901500000|2021-12-30 21:58:20|32601.9|32505.4|32607.8|32500.8|32608|32505.7|32601.6|32500.8|4
1640901510000|2021-12-30 21:58:30|32607.3|32500.3|32614.8|32512.5|32616.7|32517.9|32606.9|32499.9|11
1640901520000|2021-12-30 21:58:40|32615.6|32511.1|32603|32511.3|32615.6|32513.2|32603|32505.2|9
1640901530000|2021-12-30 21:58:50|32605.8|32509.6|32610.7|32510.6|32616.7|32524.1|32602.5|32504.4|9
1640901540000|2021-12-30 21:59:00|32611.5|32505.5|32618|32511|32618|32511.9|32610|32503|10
1640901550000|2021-12-30 21:59:10|32622|32515|32619.2|32512.2|32622.3|32515.3|32616.4|32509.4|10
1640901560000|2021-12-30 21:59:20|32618.4|32511.4|32612.9|32505.9|32623.8|32516.8|32611.6|32504.6|12
1640901570000|2021-12-30 21:59:30|32616.3|32512.5|32616.4|32512|32616.4|32512.5|32616.3|32512|2
1640901590000|2021-12-30 21:59:50|32616.1|32512.8|32618|32511|32618.1|32512.8|32615.8|32508.8|10
1640901600000|2021-12-30 22:00:00|32649.3|32542.3|32646.1|32539.1|32649.3|32542.3|32646.1|32539.1|4
1640901610000|2021-12-30 22:00:10|32650.3|32543.3|32657.8|32550.8|32657.8|32550.8|32650.3|32543.3|2
1640901670000|2021-12-30 22:01:10|32658.1|32551.1|32658.1|32551.1|32658.1|32551.1|32658.1|32551.1|1
1640901690000|2021-12-30 22:01:30|32652.9|32545.9|32652.9|32545.9|32652.9|32545.9|32652.9|32545.9|1
1640901710000|2021-12-30 22:01:50|32658|32551|32658|32551|32658|32551|32658|32551|1
1640901900000|2021-12-30 22:05:00|32646.2|32539.2|32645.9|32538.9|32646.2|32539.2|32645|32538|3
1640901910000|2021-12-30 22:05:10|32659|32552|32660.9|32553.9|32660.9|32553.9|32659|32552|2
1640901920000|2021-12-30 22:05:20|32656.7|32549.7|32656.7|32549.7|32656.7|32549.7|32656.7|32549.7|1
1640901930000|2021-12-30 22:05:30|32651.3|32544.3|32659|32552|32660.9|32553.9|32651.3|32544.3|3
1640901960000|2021-12-30 22:06:00|32649.7|32542.7|32649.1|32542.1|32649.7|32542.7|32649.1|32542.1|2
1640901970000|2021-12-30 22:06:10|32651.1|32544.1|32653.8|32546.8|32653.8|32546.8|32651.1|32544.1|2
1640901990000|2021-12-30 22:06:30|32651.2|32544.2|32653.8|32546.8|32653.8|32546.8|32651.2|32544.2|2
1640902000000|2021-12-30 22:06:40|32653.7|32546.7|32653.8|32546.8|32653.8|32546.8|32653.7|32546.7|2
1640902010000|2021-12-30 22:06:50|32645|32538|32645|32538|32645|32538|32645|32538|1
1640902020000|2021-12-30 22:07:00|32645.3|32538.3|32645.3|32538.3|32645.3|32538.3|32645.3|32538.3|1
1640902030000|2021-12-30 22:07:10|32645|32538|32644.1|32537.1|32645|32538|32644.1|32537.1|4
1640902040000|2021-12-30 22:07:20|32645.9|32538.9|32646.4|32539.4|32646.4|32539.4|32645.9|32538.9|4
1640902050000|2021-12-30 22:07:30|32645.4|32538.4|32645.4|32538.4|32645.4|32538.4|32645.4|32538.4|1
1640902060000|2021-12-30 22:07:40|32645.9|32538.9|32653.2|32546.2|32653.2|32546.2|32645.9|32538.9|6
1640902070000|2021-12-30 22:07:50|32651.5|32544.5|32651.5|32544.5|32651.5|32544.5|32651.5|32544.5|1
1640902090000|2021-12-30 22:08:10|32651.6|32544.6|32653.1|32546.1|32653.1|32546.1|32651.6|32544.6|2
1640902110000|2021-12-30 22:08:30|32653|32546|32653|32546|32653|32546|32653|32546|1
1640902130000|2021-12-30 22:08:50|32653.1|32546.1|32653|32546|32653.1|32546.1|32653|32546|2
1640902200000|2021-12-30 22:10:00|32656.7|32549.7|32653.9|32546.9|32656.7|32549.7|32653.9|32546.9|2
1640902210000|2021-12-30 22:10:10|32643.8|32536.8|32643.8|32536.8|32643.8|32536.8|32643.8|32536.8|1
1640902220000|2021-12-30 22:10:20|32645.9|32538.9|32647|32540|32647|32540|32645.9|32538.9|2
1640902230000|2021-12-30 22:10:30|32648|32541|32648.6|32541.6|32654.2|32547.2|32646.4|32539.4|7
1640902240000|2021-12-30 22:10:40|32648.1|32541.1|32650|32543|32650|32543|32648.1|32541.1|2
1640902250000|2021-12-30 22:10:50|32651.5|32544.5|32644|32537|32651.5|32544.5|32644|32537|3
1640902260000|2021-12-30 22:11:00|32655.9|32548.9|32643.7|32536.7|32655.9|32548.9|32643.7|32536.7|5
1640902270000|2021-12-30 22:11:10|32643.5|32536.5|32643|32536|32643.6|32536.6|32642.2|32535.2|7
1640902290000|2021-12-30 22:11:30|32654.5|32547.5|32643|32536|32654.5|32547.5|32643|32536|3
1640902300000|2021-12-30 22:11:40|32643.4|32536.4|32643.7|32536.7|32643.7|32536.7|32643.4|32536.4|2
1640902310000|2021-12-30 22:11:50|32643.6|32536.6|32643.6|32536.6|32643.6|32536.6|32643.6|32536.6|1
1640902320000|2021-12-30 22:12:00|32643.3|32536.3|32647|32540|32652.8|32545.8|32642.3|32535.3|6
1640902330000|2021-12-30 22:12:10|32647.1|32540.1|32647.1|32540.1|32647.9|32540.9|32647.1|32540.1|4
1640902340000|2021-12-30 22:12:20|32640.5|32533.5|32648.8|32541.8|32653|32546|32640.5|32533.5|5
1640902350000|2021-12-30 22:12:30|32647.1|32540.1|32640.5|32533.5|32647.1|32540.1|32640.5|32533.5|2
1640902360000|2021-12-30 22:12:40|32653|32546|32640.7|32533.7|32653|32546|32640.5|32533.5|6
1640902370000|2021-12-30 22:12:50|32640.6|32533.6|32640.5|32533.5|32640.6|32533.6|32640.5|32533.5|2
1640902380000|2021-12-30 22:13:00|32653|32546|32648.9|32541.9|32653|32546|32648.9|32541.9|4
1640902390000|2021-12-30 22:13:10|32647.2|32540.2|32640.9|32533.9|32647.2|32540.2|32640.5|32533.5|4
1640902400000|2021-12-30 22:13:20|32640.5|32533.5|32639.9|32532.9|32652.7|32545.7|32639.9|32532.9|7
1640902410000|2021-12-30 22:13:30|32640|32533|32639.9|32532.9|32640|32533|32639.9|32532.9|2
1640902420000|2021-12-30 22:13:40|32651.3|32544.3|32646.7|32539.7|32651.3|32544.3|32646.7|32539.7|2
1640902440000|2021-12-30 22:14:00|32641.7|32534.7|32641.7|32534.7|32641.7|32534.7|32641.6|32534.6|3
1640902450000|2021-12-30 22:14:10|32648.2|32541.2|32643.1|32536.1|32652.3|32545.3|32643.1|32536.1|5
1640902460000|2021-12-30 22:14:20|32642.7|32535.7|32638.1|32531.1|32642.7|32535.7|32638|32531|7
1640902470000|2021-12-30 22:14:30|32652.1|32545.1|32654.4|32547.4|32655.8|32548.8|32650.5|32543.5|9
1640902480000|2021-12-30 22:14:40|32656|32549|32644.3|32537.3|32657.1|32550.1|32644.3|32537.3|10
1640902490000|2021-12-30 22:14:50|32644.5|32537.5|32644.3|32537.3|32645.3|32538.3|32644.3|32537.3|11
1640902530000|2021-12-30 22:15:30|32645.1|32538.1|32644.8|32537.8|32645.1|32538.1|32644.8|32537.8|2
1640902540000|2021-12-30 22:15:40|32644.2|32537.2|32644.8|32537.8|32647.3|32540.3|32644.2|32537.2|6
1640902550000|2021-12-30 22:15:50|32642.3|32535.3|32642.2|32535.2|32643.3|32536.3|32641.9|32534.9|9
1640902560000|2021-12-30 22:16:00|32641.7|32534.7|32641.4|32534.4|32641.7|32534.7|32641.4|32534.4|4
1640902570000|2021-12-30 22:16:10|32641.3|32534.3|32641.2|32534.2|32641.3|32534.3|32641.2|32534.2|2
1640902580000|2021-12-30 22:16:20|32649.7|32542.7|32639.8|32532.8|32649.7|32542.7|32639.8|32532.8|2
1640902590000|2021-12-30 22:16:30|32639.7|32532.7|32640|32533|32652|32545|32639.7|32532.7|7
1640902600000|2021-12-30 22:16:40|32639.6|32532.6|32639.7|32532.7|32639.9|32532.9|32639.5|32532.5|6
1640902610000|2021-12-30 22:16:50|32642|32535|32641.5|32534.5|32642|32535|32641.5|32534.5|2
1640902620000|2021-12-30 22:17:00|32652.3|32545.3|32655.8|32548.8|32656.7|32549.7|32649.9|32542.9|6
1640902630000|2021-12-30 22:17:10|32658.4|32551.4|32654.1|32547.1|32658.4|32551.4|32652.2|32545.2|5
1640902640000|2021-12-30 22:17:20|32656.5|32549.5|32639.7|32532.7|32656.5|32549.5|32639.7|32532.7|6
1640902650000|2021-12-30 22:17:30|32639.8|32532.8|32639.8|32532.8|32640.4|32533.4|32639.6|32532.6|5
1640902660000|2021-12-30 22:17:40|32639.7|32532.7|32639.6|32532.6|32639.7|32532.7|32639.6|32532.6|2
1640902670000|2021-12-30 22:17:50|32639.5|32532.5|32642|32535|32643.1|32536.1|32639.5|32532.5|5
1640902680000|2021-12-30 22:18:00|32641.9|32534.9|32641.5|32534.5|32642.4|32535.4|32641.5|32534.5|7
1640902690000|2021-12-30 22:18:10|32656|32549|32642.9|32535.9|32656|32549|32642.9|32535.9|3
1640902700000|2021-12-30 22:18:20|32643|32536|32642.1|32535.1|32644.6|32537.6|32641.8|32534.8|6
1640902710000|2021-12-30 22:18:30|32642.2|32535.2|32645|32538|32645|32538|32642.2|32535.2|5
1640902720000|2021-12-30 22:18:40|32643.6|32536.6|32659.2|32552.2|32661.2|32554.2|32642.5|32535.5|15
1640902730000|2021-12-30 22:18:50|32656.4|32549.4|32656.4|32549.4|32659.2|32552.2|32656.4|32549.4|3
1640902770000|2021-12-30 22:19:30|32659.4|32552.4|32651.5|32544.5|32659.5|32552.5|32651.5|32544.5|7
1640902780000|2021-12-30 22:19:40|32653.1|32546.1|32643.3|32536.3|32653.1|32546.1|32643.1|32536.1|10
1640902790000|2021-12-30 22:19:50|32659.5|32552.5|32656.8|32549.8|32659.5|32552.5|32656.8|32549.8|4
1640902800000|2021-12-30 22:20:00|32656.9|32549.9|32656.8|32549.8|32656.9|32549.9|32656.8|32549.8|2
1640902820000|2021-12-30 22:20:20|32640.1|32533.1|32639.6|32532.6|32640.1|32533.1|32639.6|32532.6|2
1640902850000|2021-12-30 22:20:50|32648|32541|32648|32541|32648|32541|32648|32541|1
1640902890000|2021-12-30 22:21:30|32639.8|32532.8|32639.7|32532.7|32639.8|32532.8|32639.7|32532.7|2
1640902900000|2021-12-30 22:21:40|32649.7|32542.7|32651.9|32544.9|32651.9|32544.9|32649.7|32542.7|2
1640902910000|2021-12-30 22:21:50|32653.4|32546.4|32650.3|32543.3|32655.3|32548.3|32650.3|32543.3|3
1640902920000|2021-12-30 22:22:00|32659.9|32552.9|32639.7|32532.7|32659.9|32552.9|32639.7|32532.7|2
1640902940000|2021-12-30 22:22:20|32642.6|32535.6|32644.4|32537.4|32645|32538|32642.6|32535.6|8
1640902950000|2021-12-30 22:22:30|32644.2|32537.2|32661.9|32554.9|32661.9|32554.9|32644|32537|5
1640902960000|2021-12-30 22:22:40|32657.8|32550.8|32642.3|32535.3|32660.3|32553.3|32642.3|32535.3|5
1640902970000|2021-12-30 22:22:50|32641.9|32534.9|32656.5|32549.5|32656.5|32549.5|32641.8|32534.8|7
1640902980000|2021-12-30 22:23:00|32660.7|32553.7|32641.2|32534.2|32660.7|32553.7|32641.2|32534.2|8
1640902990000|2021-12-30 22:23:10|32641.3|32534.3|32659.4|32552.4|32659.4|32552.4|32641.2|32534.2|4
1640903000000|2021-12-30 22:23:20|32656.8|32549.8|32656.8|32549.8|32659.4|32552.4|32656.8|32549.8|5
1640903010000|2021-12-30 22:23:30|32641.2|32534.2|32641.8|32534.8|32641.8|32534.8|32641.2|32534.2|2
1640903020000|2021-12-30 22:23:40|32659|32552|32642.2|32535.2|32659.1|32552.1|32641.2|32534.2|8
1640903030000|2021-12-30 22:23:50|32641.9|32534.9|32641.6|32534.6|32641.9|32534.9|32641.6|32534.6|2
1640903050000|2021-12-30 22:24:10|32641|32534|32640.9|32533.9|32641|32534|32640.4|32533.4|6
1640903080000|2021-12-30 22:24:40|32640.1|32533.1|32640.1|32533.1|32640.1|32533.1|32640.1|32533.1|1
1640903090000|2021-12-30 22:24:50|32653.7|32546.7|32653.7|32546.7|32653.7|32546.7|32653.7|32546.7|1
1640903100000|2021-12-30 22:25:00|32645.4|32538.4|32641.8|32534.8|32645.4|32538.4|32639.7|32532.7|8
1640903110000|2021-12-30 22:25:10|32640.7|32533.7|32641.3|32534.3|32641.3|32534.3|32640.7|32533.7|2
1640903120000|2021-12-30 22:25:20|32659.4|32552.4|32653.1|32546.1|32659.4|32552.4|32651.2|32544.2|6
1640903130000|2021-12-30 22:25:30|32654.4|32547.4|32639.4|32532.4|32654.4|32547.4|32639.4|32532.4|8
1640903140000|2021-12-30 22:25:40|32654.7|32547.7|32653.6|32546.6|32654.7|32547.7|32648.3|32541.3|8
1640903150000|2021-12-30 22:25:50|32653.5|32546.5|32637.7|32530.7|32653.5|32546.5|32637.3|32530.3|6
1640903160000|2021-12-30 22:26:00|32637.6|32530.6|32638.1|32531.1|32638.1|32531.1|32637.5|32530.5|4
1640903170000|2021-12-30 22:26:10|32652.1|32545.1|32637.2|32530.2|32652.1|32545.1|32637.2|32530.2|2
1640903190000|2021-12-30 22:26:30|32639.9|32532.9|32639.7|32532.7|32639.9|32532.9|32639.7|32532.7|3
1640903200000|2021-12-30 22:26:40|32640|32533|32648.9|32541.9|32651|32544|32640|32533|6
1640903240000|2021-12-30 22:27:20|32654.3|32547.3|32646.9|32539.9|32657.6|32550.6|32646.9|32539.9|6
1640903250000|2021-12-30 22:27:30|32646.8|32539.8|32645.9|32538.9|32646.8|32539.8|32645.9|32538.9|4
1640903260000|2021-12-30 22:27:40|32659.3|32552.3|32646.3|32539.3|32660.9|32553.9|32646.3|32539.3|5
1640903270000|2021-12-30 22:27:50|32646.1|32539.1|32647.9|32540.9|32647.9|32540.9|32645.6|32538.6|7
1640903280000|2021-12-30 22:28:00|32660.3|32553.3|32654.4|32547.4|32663.6|32556.6|32654.4|32547.4|8
1640903290000|2021-12-30 22:28:10|32656.3|32549.3|32663.5|32556.5|32663.5|32556.5|32656.3|32549.3|4
1640903300000|2021-12-30 22:28:20|32644.9|32537.9|32645.6|32538.6|32645.7|32538.7|32644.9|32537.9|5
1640903310000|2021-12-30 22:28:30|32645.3|32538.3|32645.4|32538.4|32645.4|32538.4|32645.3|32538.3|2
1640903370000|2021-12-30 22:29:30|32644.6|32537.6|32645|32538|32645|32538|32644.6|32537.6|3
1640903380000|2021-12-30 22:29:40|32644.9|32537.9|32645|32538|32645|32538|32644.9|32537.9|2
1640903400000|2021-12-30 22:30:00|32645.1|32538.1|32646.1|32539.1|32648.2|32541.2|32645.1|32538.1|16
1640903410000|2021-12-30 22:30:10|32664.1|32557.1|32659.8|32552.8|32664.1|32557.1|32659.8|32552.8|3
1640903420000|2021-12-30 22:30:20|32647.1|32540.1|32647.3|32540.3|32648|32541|32646.9|32539.9|15
1640903430000|2021-12-30 22:30:30|32666.9|32559.9|32644.8|32537.8|32666.9|32559.9|32642.7|32535.7|16
1640903440000|2021-12-30 22:30:40|32644.9|32537.9|32644|32537|32644.9|32537.9|32644|32537|16
1640903450000|2021-12-30 22:30:50|32644.1|32537.1|32657.5|32550.5|32659.7|32552.7|32638.9|32531.9|14
1640903460000|2021-12-30 22:31:00|32657.7|32550.7|32639.1|32532.1|32658|32551|32637.5|32530.5|19
1640903470000|2021-12-30 22:31:10|32639|32532|32641.5|32534.5|32643.1|32536.1|32637.9|32530.9|17
1640903480000|2021-12-30 22:31:20|32640|32533|32637.5|32530.5|32642.6|32535.6|32637.5|32530.5|22
1640903490000|2021-12-30 22:31:30|32638.3|32531.3|32642.7|32535.7|32645.1|32538.1|32637.7|32530.7|22
1640903500000|2021-12-30 22:31:40|32642.4|32535.4|32640|32533|32642.4|32535.4|32639.2|32532.2|22
1640903510000|2021-12-30 22:31:50|32640.2|32533.2|32639.8|32532.8|32640.4|32533.4|32639|32532|20
1640903520000|2021-12-30 22:32:00|32639.5|32532.5|32640.9|32533.9|32641.2|32534.2|32637.8|32530.8|13
1640903530000|2021-12-30 22:32:10|32640.7|32533.7|32640.7|32533.7|32661.4|32554.4|32639|32532|15
1640903540000|2021-12-30 22:32:20|32640.9|32533.9|32642.4|32535.4|32644.2|32537.2|32639.7|32532.7|21
1640903550000|2021-12-30 22:32:30|32641.5|32534.5|32637.1|32530.1|32641.5|32534.5|32636.9|32529.9|30
1640903560000|2021-12-30 22:32:40|32637.7|32530.7|32639.5|32532.5|32639.8|32532.8|32637.1|32530.1|22
1640903570000|2021-12-30 22:32:50|32639.6|32532.6|32637.1|32530.1|32639.6|32532.6|32637.1|32530.1|10
1640903580000|2021-12-30 22:33:00|32638.1|32531.1|32640.3|32533.3|32640.9|32533.9|32636.5|32529.5|14
1640903590000|2021-12-30 22:33:10|32640.2|32533.2|32642.2|32535.2|32642.8|32535.8|32638.5|32531.5|17
1640903600000|2021-12-30 22:33:20|32642.5|32535.5|32641.1|32534.1|32676.1|32569.1|32641|32534|11
1640903610000|2021-12-30 22:33:30|32642.4|32535.4|32639.9|32532.9|32642.4|32535.4|32639.9|32532.9|14
1640903620000|2021-12-30 22:33:40|32640|32533|32640.9|32533.9|32640.9|32533.9|32640|32533|7
1640903630000|2021-12-30 22:33:50|32665.3|32558.3|32649.7|32542.7|32665.3|32558.3|32649.7|32542.7|5
1640903640000|2021-12-30 22:34:00|32652.1|32545.1|32641|32534|32652.1|32545.1|32639.9|32532.9|7
1640903650000|2021-12-30 22:34:10|32641.2|32534.2|32660|32553|32665|32558|32640.1|32533.1|5
1640903660000|2021-12-30 22:34:20|32655.8|32548.8|32657.8|32550.8|32661.3|32554.3|32655.8|32548.8|11
1640903670000|2021-12-30 22:34:30|32665.8|32558.8|32650.7|32543.7|32665.8|32558.8|32650.7|32543.7|6
1640903680000|2021-12-30 22:34:40|32652.8|32545.8|32641.4|32534.4|32653.6|32546.6|32640.8|32533.8|7
1640903690000|2021-12-30 22:34:50|32641.7|32534.7|32643|32536|32643|32536|32641.5|32534.5|8
1640903700000|2021-12-30 22:35:00|32674.2|32567.2|32643.2|32536.2|32674.2|32567.2|32643.2|32536.2|5
1640903710000|2021-12-30 22:35:10|32646.8|32539.8|32645.5|32538.5|32646.8|32539.8|32645.5|32538.5|2
1640903720000|2021-12-30 22:35:20|32645|32538|32645.8|32538.8|32645.9|32538.9|32645|32538|3
1640903730000|2021-12-30 22:35:30|32674.6|32567.6|32650.9|32543.9|32674.6|32567.6|32650.9|32543.9|9
1640903740000|2021-12-30 22:35:40|32653.1|32546.1|32643.1|32536.1|32653.1|32546.1|32642.5|32535.5|6
1640903750000|2021-12-30 22:35:50|32643|32536|32667.2|32560.2|32671.1|32564.1|32643|32536|8
1640903760000|2021-12-30 22:36:00|32662.7|32555.7|32645.2|32538.2|32667.3|32560.3|32642.6|32535.6|9
1640903770000|2021-12-30 22:36:10|32665.7|32558.7|32651|32544|32665.7|32558.7|32651|32544|5
1640903780000|2021-12-30 22:36:20|32653.9|32546.9|32651.6|32544.6|32654.1|32547.1|32651|32544|9
1640903790000|2021-12-30 22:36:30|32642.5|32535.5|32642.8|32535.8|32643|32536|32642.5|32535.5|6
1640903800000|2021-12-30 22:36:40|32642.3|32535.3|32642.9|32535.9|32661.4|32554.4|32641.9|32534.9|9
1640903810000|2021-12-30 22:36:50|32642.6|32535.6|32642.7|32535.7|32643.4|32536.4|32642.1|32535.1|9
1640903820000|2021-12-30 22:37:00|32642.4|32535.4|32644.6|32537.6|32644.7|32537.7|32642.4|32535.4|4
1640903830000|2021-12-30 22:37:10|32645.1|32538.1|32655.7|32548.7|32667.1|32560.1|32645.1|32538.1|9
1640903840000|2021-12-30 22:37:20|32659.8|32552.8|32656.5|32549.5|32659.8|32552.8|32656.5|32549.5|4
1640903850000|2021-12-30 22:37:30|32658.5|32551.5|32643.1|32536.1|32658.5|32551.5|32642.9|32535.9|4
1640903860000|2021-12-30 22:37:40|32643.3|32536.3|32653|32546|32668.8|32561.8|32643.3|32536.3|9
1640903870000|2021-12-30 22:37:50|32654.4|32547.4|32655.7|32548.7|32658.4|32551.4|32654.4|32547.4|4
1640903880000|2021-12-30 22:38:00|32658.1|32551.1|32647.8|32540.8|32658.1|32551.1|32647.8|32540.8|4
1640903890000|2021-12-30 22:38:10|32649.5|32542.5|32643.8|32536.8|32649.5|32542.5|32643.8|32536.8|4
1640903900000|2021-12-30 22:38:20|32644.6|32537.6|32643|32536|32671.3|32564.3|32643|32536|6
1640903910000|2021-12-30 22:38:30|32643.3|32536.3|32642.3|32535.3|32643.3|32536.3|32642.3|32535.3|2
1640903920000|2021-12-30 22:38:40|32642.5|32535.5|32642.8|32535.8|32642.8|32535.8|32642.5|32535.5|4
1640903930000|2021-12-30 22:38:50|32668.4|32561.4|32644.2|32537.2|32668.4|32561.4|32644.2|32537.2|4
1640903940000|2021-12-30 22:39:00|32644.3|32537.3|32644.2|32537.2|32644.3|32537.3|32644.2|32537.2|2
1640903950000|2021-12-30 22:39:10|32644.3|32537.3|32642.5|32535.5|32644.3|32537.3|32642|32535|7
1640903960000|2021-12-30 22:39:20|32642|32535|32653.3|32546.3|32659.3|32552.3|32642|32535|6
1640903970000|2021-12-30 22:39:30|32654.4|32547.4|32651.1|32544.1|32656.2|32549.2|32651.1|32544.1|4
1640903980000|2021-12-30 22:39:40|32652.5|32545.5|32643.6|32536.6|32655.5|32548.5|32642|32535|7
1640903990000|2021-12-30 22:39:50|32643.3|32536.3|32651.4|32544.4|32666.7|32559.7|32643.3|32536.3|4
1640904000000|2021-12-30 22:40:00|32654.1|32547.1|32642.4|32535.4|32659.5|32552.5|32642.4|32535.4|3
1640904010000|2021-12-30 22:40:10|32642.3|32535.3|32642.5|32535.5|32642.5|32535.5|32642.3|32535.3|4
1640904020000|2021-12-30 22:40:20|32674.2|32567.2|32661.8|32554.8|32674.2|32567.2|32661.8|32554.8|3
1640904030000|2021-12-30 22:40:30|32669.8|32562.8|32661.8|32554.8|32669.8|32562.8|32661.8|32554.8|2
1640904040000|2021-12-30 22:40:40|32666.4|32559.4|32643.9|32536.9|32674.2|32567.2|32643.9|32536.9|7
1640904050000|2021-12-30 22:40:50|32644.1|32537.1|32643.4|32536.4|32644.1|32537.1|32642.9|32535.9|5
1640904070000|2021-12-30 22:41:10|32674.3|32567.3|32643.8|32536.8|32674.3|32567.3|32643.8|32536.8|4
1640904080000|2021-12-30 22:41:20|32644|32537|32643.8|32536.8|32644|32537|32643.8|32536.8|5
1640904090000|2021-12-30 22:41:30|32644.5|32537.5|32643.3|32536.3|32657.3|32550.3|32642.3|32535.3|8
1640904100000|2021-12-30 22:41:40|32644.3|32537.3|32643.6|32536.6|32644.3|32537.3|32643.6|32536.6|4
1640904110000|2021-12-30 22:41:50|32666.7|32559.7|32659|32552|32666.7|32559.7|32659|32552|3
1640904120000|2021-12-30 22:42:00|32661.5|32554.5|32661.4|32554.4|32661.5|32554.5|32661.4|32554.4|2
1640904130000|2021-12-30 22:42:10|32642.5|32535.5|32642.5|32535.5|32642.5|32535.5|32642.5|32535.5|1
1640904140000|2021-12-30 22:42:20|32642.6|32535.6|32642|32535|32669.5|32562.5|32642|32535|6
1640904150000|2021-12-30 22:42:30|32641.9|32534.9|32642.5|32535.5|32643.9|32536.9|32641.8|32534.8|8
1640904160000|2021-12-30 22:42:40|32642.6|32535.6|32651.2|32544.2|32663.2|32556.2|32642|32535|11
1640904170000|2021-12-30 22:42:50|32652.3|32545.3|32652.5|32545.5|32653.7|32546.7|32649.2|32542.2|9
1640904180000|2021-12-30 22:43:00|32655.7|32548.7|32641.5|32534.5|32655.7|32548.7|32641.4|32534.4|3
1640904190000|2021-12-30 22:43:10|32642.8|32535.8|32649.2|32542.2|32668.9|32561.9|32642.8|32535.8|9
1640904200000|2021-12-30 22:43:20|32652|32545|32649.5|32542.5|32653.8|32546.8|32649.5|32542.5|8
1640904210000|2021-12-30 22:43:30|32641.1|32534.1|32652|32545|32665.4|32558.4|32641.1|32534.1|11
1640904220000|2021-12-30 22:43:40|32641.2|32534.2|32641.4|32534.4|32641.4|32534.4|32641|32534|5
1640904230000|2021-12-30 22:43:50|32669.3|32562.3|32641.8|32534.8|32670.7|32563.7|32641.6|32534.6|6
1640904240000|2021-12-30 22:44:00|32641.7|32534.7|32642.5|32535.5|32642.9|32535.9|32641.3|32534.3|6
1640904250000|2021-12-30 22:44:10|32642.2|32535.2|32642.2|32535.2|32642.2|32535.2|32642.2|32535.2|1
1640904260000|2021-12-30 22:44:20|32669.2|32562.2|32661.1|32554.1|32669.2|32562.2|32661.1|32554.1|2
1640904270000|2021-12-30 22:44:30|32665.9|32558.9|32642.1|32535.1|32665.9|32558.9|32641.9|32534.9|5
1640904280000|2021-12-30 22:44:40|32661.1|32554.1|32642.1|32535.1|32669.2|32562.2|32641.9|32534.9|5
1640904300000|2021-12-30 22:45:00|32638.7|32531.7|32643.2|32536.2|32644|32537|32638.7|32531.7|26
1640904310000|2021-12-30 22:45:10|32643.6|32536.6|32643.6|32536.6|32643.6|32536.6|32641.8|32534.8|14
1640904320000|2021-12-30 22:45:20|32642.5|32535.5|32643.9|32536.9|32643.9|32536.9|32641.9|32534.9|14
1640904330000|2021-12-30 22:45:30|32644.1|32537.1|32642.6|32535.6|32644.1|32537.1|32642.4|32535.4|12
1640904340000|2021-12-30 22:45:40|32642.8|32535.8|32645.1|32538.1|32645.3|32538.3|32642.8|32535.8|7
1640904350000|2021-12-30 22:45:50|32641.1|32534.1|32643.9|32536.9|32646.7|32539.7|32641.1|32534.1|6
1640904360000|2021-12-30 22:46:00|32644.3|32537.3|32643|32536|32644.7|32537.7|32643|32536|4
1640904370000|2021-12-30 22:46:10|32642.4|32535.4|32643.6|32536.6|32643.6|32536.6|32642.4|32535.4|8
1640904380000|2021-12-30 22:46:20|32643.3|32536.3|32644.6|32537.6|32644.6|32537.6|32642.9|32535.9|6
1640904400000|2021-12-30 22:46:40|32640.8|32533.8|32644.6|32537.6|32644.6|32537.6|32640.8|32533.8|4
1640904410000|2021-12-30 22:46:50|32646.2|32539.2|32645.4|32538.4|32646.2|32539.2|32645.2|32538.2|7
1640904420000|2021-12-30 22:47:00|32640.2|32533.2|32642.5|32535.5|32642.5|32535.5|32640.2|32533.2|5
1640904430000|2021-12-30 22:47:10|32643.3|32536.3|32643.3|32536.3|32643.3|32536.3|32643.3|32536.3|1
1640904440000|2021-12-30 22:47:20|32643|32536|32642.8|32535.8|32643|32536|32641.7|32534.7|5
1640904450000|2021-12-30 22:47:30|32643.5|32536.5|32643.5|32536.5|32643.5|32536.5|32643.5|32536.5|1
1640904460000|2021-12-30 22:47:40|32640.6|32533.6|32644.8|32537.8|32646.1|32539.1|32640.6|32533.6|10
1640904470000|2021-12-30 22:47:50|32644.3|32537.3|32644.5|32537.5|32644.5|32537.5|32642.6|32535.6|3
1640904490000|2021-12-30 22:48:10|32639.7|32532.7|32644.4|32537.4|32644.4|32537.4|32639.7|32532.7|5
1640904510000|2021-12-30 22:48:30|32639.6|32532.6|32644.4|32537.4|32644.4|32537.4|32639.6|32532.6|4
1640904530000|2021-12-30 22:48:50|32640.4|32533.4|32644.4|32537.4|32644.4|32537.4|32640.4|32533.4|6
1640904540000|2021-12-30 22:49:00|32644.3|32537.3|32644.3|32537.3|32644.3|32537.3|32644.3|32537.3|1
1640904560000|2021-12-30 22:49:20|32640.6|32533.6|32642.7|32535.7|32644.7|32537.7|32640.6|32533.6|9
1640904570000|2021-12-30 22:49:30|32643.3|32536.3|32642.8|32535.8|32643.7|32536.7|32642.4|32535.4|6
1640904580000|2021-12-30 22:49:40|32643.2|32536.2|32642.8|32535.8|32643.5|32536.5|32642.8|32535.8|3
1640904590000|2021-12-30 22:49:50|32642.4|32535.4|32643.7|32536.7|32643.7|32536.7|32642.4|32535.4|7
1640904600000|2021-12-30 22:50:00|32643.9|32536.9|32643.8|32536.8|32643.9|32536.9|32643.8|32536.8|4
1640904610000|2021-12-30 22:50:10|32640.8|32533.8|32643.1|32536.1|32643.1|32536.1|32640.8|32533.8|9
1640904620000|2021-12-30 22:50:20|32643|32536|32643.5|32536.5|32643.5|32536.5|32643|32536|4
1640904630000|2021-12-30 22:50:30|32643.8|32536.8|32642.9|32535.9|32643.9|32536.9|32642.9|32535.9|5
1640904640000|2021-12-30 22:50:40|32643.3|32536.3|32642.9|32535.9|32643.3|32536.3|32642.4|32535.4|6
1640904650000|2021-12-30 22:50:50|32643.6|32536.6|32643.6|32536.6|32643.6|32536.6|32643.1|32536.1|4
1640904660000|2021-12-30 22:51:00|32643.8|32536.8|32642.9|32535.9|32644|32537|32642.9|32535.9|4
1640904670000|2021-12-30 22:51:10|32642.7|32535.7|32644.6|32537.6|32644.6|32537.6|32641.9|32534.9|8
1640904690000|2021-12-30 22:51:30|32641.1|32534.1|32643.7|32536.7|32643.7|32536.7|32641.1|32534.1|7
1640904700000|2021-12-30 22:51:40|32643.9|32536.9|32643.7|32536.7|32644|32537|32642.9|32535.9|10
1640904710000|2021-12-30 22:51:50|32643.8|32536.8|32644|32537|32644|32537|32643.8|32536.8|2
1640904720000|2021-12-30 22:52:00|32641.1|32534.1|32642.7|32535.7|32642.7|32535.7|32641.1|32534.1|6
1640904730000|2021-12-30 22:52:10|32642.3|32535.3|32644.5|32537.5|32644.5|32537.5|32642.3|32535.3|3
1640904740000|2021-12-30 22:52:20|32641.1|32534.1|32644.5|32537.5|32644.5|32537.5|32641.1|32534.1|4
1640904760000|2021-12-30 22:52:40|32640.9|32533.9|32644.2|32537.2|32644.5|32537.5|32640.9|32533.9|11
1640904770000|2021-12-30 22:52:50|32644.1|32537.1|32643.7|32536.7|32644.9|32537.9|32643.5|32536.5|8
1640904780000|2021-12-30 22:53:00|32642|32535|32643.1|32536.1|32643.1|32536.1|32642|32535|6
1640904790000|2021-12-30 22:53:10|32643|32536|32643.2|32536.2|32643.2|32536.2|32642.7|32535.7|9
1640904800000|2021-12-30 22:53:20|32643.5|32536.5|32642.8|32535.8|32644.5|32537.5|32642.8|32535.8|7
1640904810000|2021-12-30 22:53:30|32643|32536|32643.5|32536.5|32643.5|32536.5|32642.9|32535.9|8
1640904820000|2021-12-30 22:53:40|32643.4|32536.4|32643.3|32536.3|32643.6|32536.6|32642.2|32535.2|10
1640904830000|2021-12-30 22:53:50|32643.1|32536.1|32643.1|32536.1|32643.3|32536.3|32643.1|32536.1|4
1640904840000|2021-12-30 22:54:00|32643.7|32536.7|32643.7|32536.7|32643.7|32536.7|32643.7|32536.7|1
1640904850000|2021-12-30 22:54:10|32643.8|32536.8|32643.7|32536.7|32643.8|32536.8|32641.8|32534.8|6
1640904860000|2021-12-30 22:54:20|32643.8|32536.8|32643.2|32536.2|32643.8|32536.8|32643.2|32536.2|4
1640904870000|2021-12-30 22:54:30|32641.5|32534.5|32642.3|32535.3|32642.3|32535.3|32641.5|32534.5|2
1640904880000|2021-12-30 22:54:40|32642.1|32535.1|32643.2|32536.2|32643.2|32536.2|32641.9|32534.9|3
1640904890000|2021-12-30 22:54:50|32641.2|32534.2|32642.2|32535.2|32642.2|32535.2|32641.2|32534.2|2
1640904900000|2021-12-30 22:55:00|32642|32535|32643.2|32536.2|32643.2|32536.2|32641.8|32534.8|7
1640904910000|2021-12-30 22:55:10|32640.8|32533.8|32652|32545|32658.3|32551.3|32640.4|32533.4|14
1640904920000|2021-12-30 22:55:20|32653.7|32546.7|32636.4|32529.4|32656.9|32549.9|32631.1|32524.1|20
1640904930000|2021-12-30 22:55:30|32636.7|32529.7|32636.8|32529.8|32637.1|32530.1|32636.4|32529.4|10
1640904940000|2021-12-30 22:55:40|32636.9|32529.9|32638.3|32531.3|32638.3|32531.3|32636.9|32529.9|4
1640904950000|2021-12-30 22:55:50|32638.4|32531.4|32639.2|32532.2|32639.2|32532.2|32632.8|32525.8|8
1640904960000|2021-12-30 22:56:00|32639.1|32532.1|32640.7|32533.7|32641.9|32534.9|32639.1|32532.1|7
1640904970000|2021-12-30 22:56:10|32641.2|32534.2|32641.3|32534.3|32641.3|32534.3|32640.7|32533.7|3
1640904980000|2021-12-30 22:56:20|32641.7|32534.7|32634.9|32527.9|32641.7|32534.7|32633.9|32526.9|13
1640904990000|2021-12-30 22:56:30|32633.8|32526.8|32638.3|32531.3|32638.5|32531.5|32633.8|32526.8|4
1640905000000|2021-12-30 22:56:40|32638.5|32531.5|32639.6|32532.6|32639.6|32532.6|32638.3|32531.3|6
1640905010000|2021-12-30 22:56:50|32628.7|32521.7|32637.3|32530.3|32638.2|32531.2|32628.7|32521.7|4
1640905020000|2021-12-30 22:57:00|32640.9|32533.9|32641.7|32534.7|32641.7|32534.7|32640.9|32533.9|3
1640905030000|2021-12-30 22:57:10|32639.6|32532.6|32638.7|32531.7|32639.6|32532.6|32638.7|32531.7|3
1640905040000|2021-12-30 22:57:20|32638.3|32531.3|32631.6|32524.6|32638.3|32531.3|32631.6|32524.6|7
1640905050000|2021-12-30 22:57:30|32638.8|32531.8|32642.4|32535.4|32645|32538|32638.8|32531.8|3
1640905060000|2021-12-30 22:57:40|32641.4|32534.4|32643.7|32536.7|32651.3|32544.3|32633|32526|9
1640905070000|2021-12-30 22:57:50|32645.9|32538.9|32646.1|32539.1|32646.1|32539.1|32643.8|32536.8|7
1640905080000|2021-12-30 22:58:00|32646.2|32539.2|32641.1|32534.1|32646.2|32539.2|32635.8|32528.8|9
1640905090000|2021-12-30 22:58:10|32641.3|32534.3|32648.9|32541.9|32652.2|32545.2|32641.2|32534.2|10
1640905100000|2021-12-30 22:58:20|32647.6|32540.6|32653.3|32546.3|32653.8|32546.8|32645.3|32538.3|13
1640905110000|2021-12-30 22:58:30|32644|32537|32652.2|32545.2|32652.2|32545.2|32639|32532|11
1640905120000|2021-12-30 22:58:40|32652.1|32545.1|32647.3|32540.3|32652.1|32545.1|32644|32537|16
1640905130000|2021-12-30 22:58:50|32646.1|32539.1|32652.4|32545.4|32652.4|32545.4|32641|32534|13
1640905140000|2021-12-30 22:59:00|32652.1|32545.1|32643.6|32536.6|32652.1|32545.1|32642.4|32535.4|10
1640905150000|2021-12-30 22:59:10|32643.5|32536.5|32644.5|32537.5|32644.9|32537.9|32642|32535|17
1640905160000|2021-12-30 22:59:20|32643.5|32536.5|32643.2|32536.2|32644.5|32537.5|32642.1|32535.1|13
1640905170000|2021-12-30 22:59:30|32642.9|32535.9|32643|32536|32650.3|32543.3|32642.9|32535.9|9
1640905180000|2021-12-30 22:59:40|32646.1|32539.1|32645|32538|32648.7|32541.7|32642.1|32535.1|17
1640905200000|2021-12-30 23:00:00|32643.7|32536.7|32648.9|32541.9|32654|32547|32641.5|32534.5|15
1640905210000|2021-12-30 23:00:10|32650.2|32543.2|32648.1|32541.1|32650.2|32543.2|32647.3|32540.3|14
1640905230000|2021-12-30 23:00:30|32649|32542|32648.8|32541.8|32649|32542|32648.1|32541.1|10
1640905240000|2021-12-30 23:00:40|32649.3|32542.3|32648.8|32541.8|32655.3|32548.3|32648|32541|16
1640905250000|2021-12-30 23:00:50|32649.3|32542.3|32649.9|32542.9|32651.7|32544.7|32647.7|32540.7|19
1640905260000|2021-12-30 23:01:00|32665.7|32558.7|32658|32551|32665.7|32558.7|32649.7|32542.7|25
1640905270000|2021-12-30 23:01:10|32659|32552|32664.1|32557.1|32664.3|32557.3|32653.2|32546.2|17
1640905290000|2021-12-30 23:01:30|32662.3|32555.3|32659.4|32552.4|32662.3|32555.3|32658|32551|9
1640905300000|2021-12-30 23:01:40|32657.7|32550.7|32648.1|32541.1|32657.7|32550.7|32648.1|32541.1|10
1640905310000|2021-12-30 23:01:50|32647|32540|32660.4|32553.4|32666.8|32559.8|32647|32540|14
1640905320000|2021-12-30 23:02:00|32658.1|32551.1|32649|32542|32658.9|32551.9|32649|32542|10
1640905330000|2021-12-30 23:02:10|32649.3|32542.3|32649.4|32542.4|32650.6|32543.6|32649.1|32542.1|10
1640905340000|2021-12-30 23:02:20|32650.5|32543.5|32649.5|32542.5|32673.2|32566.2|32649.1|32542.1|17
1640905350000|2021-12-30 23:02:30|32649.7|32542.7|32649.9|32542.9|32650.3|32543.3|32649.4|32542.4|12
1640905360000|2021-12-30 23:02:40|32649.8|32542.8|32654.2|32547.2|32657.4|32550.4|32639.1|32532.1|12
1640905370000|2021-12-30 23:02:50|32654.8|32547.8|32646.9|32539.9|32654.8|32547.8|32643.5|32536.5|21
1640905380000|2021-12-30 23:03:00|32642.5|32535.5|32656|32549|32658.3|32551.3|32640.6|32533.6|8
1640905390000|2021-12-30 23:03:10|32657.2|32550.2|32649|32542|32659.8|32552.8|32642.6|32535.6|13
1640905400000|2021-12-30 23:03:20|32649.4|32542.4|32648.3|32541.3|32649.4|32542.4|32648.3|32541.3|15
1640905410000|2021-12-30 23:03:30|32648.5|32541.5|32656.9|32549.9|32673.4|32566.4|32648.5|32541.5|17
1640905420000|2021-12-30 23:03:40|32658.7|32551.7|32648|32541|32658.7|32551.7|32647.9|32540.9|12
1640905430000|2021-12-30 23:03:50|32648.3|32541.3|32648.4|32541.4|32648.5|32541.5|32648.3|32541.3|7
1640905440000|2021-12-30 23:04:00|32648.1|32541.1|32660.2|32553.2|32668.9|32561.9|32648.1|32541.1|10
1640905450000|2021-12-30 23:04:10|32658.2|32551.2|32649|32542|32658.2|32551.2|32648.2|32541.2|12
1640905460000|2021-12-30 23:04:20|32648.9|32541.9|32658.6|32551.6|32658.8|32551.8|32648.9|32541.9|5
1640905470000|2021-12-30 23:04:30|32657.6|32550.6|32657.2|32550.2|32660.3|32553.3|32656.1|32549.1|6
1640905480000|2021-12-30 23:04:40|32659|32552|32656.8|32549.8|32661.5|32554.5|32656.8|32549.8|5
1640905490000|2021-12-30 23:04:50|32656.9|32549.9|32653|32546|32658.4|32551.4|32652.9|32545.9|10
1640905500000|2021-12-30 23:05:00|32654.4|32547.4|32659.5|32552.5|32662.7|32555.7|32653.2|32546.2|8
1640905510000|2021-12-30 23:05:10|32656.4|32549.4|32648.9|32541.9|32656.4|32549.4|32648.1|32541.1|10
1640905520000|2021-12-30 23:05:20|32648.6|32541.6|32648.2|32541.2|32649.3|32542.3|32648.2|32541.2|11
1640905530000|2021-12-30 23:05:30|32647.4|32540.4|32645.1|32538.1|32647.7|32540.7|32634.6|32527.6|5
1640905540000|2021-12-30 23:05:40|32644.3|32537.3|32644.2|32537.2|32645.3|32538.3|32643.3|32536.3|8
1640905550000|2021-12-30 23:05:50|32645|32538|32649.3|32542.3|32649.3|32542.3|32639.3|32532.3|7
1640905560000|2021-12-30 23:06:00|32649.4|32542.4|32652.1|32545.1|32652.2|32545.2|32648.7|32541.7|11
1640905570000|2021-12-30 23:06:10|32652|32545|32670.1|32563.1|32676.9|32569.9|32652|32545|3
1640905580000|2021-12-30 23:06:20|32670.7|32563.7|32658.2|32551.2|32670.7|32563.7|32656.6|32549.6|10
1640905590000|2021-12-30 23:06:30|32661.3|32554.3|32662.2|32555.2|32670.9|32563.9|32648.2|32541.2|16
1640905600000|2021-12-30 23:06:40|32663.1|32556.1|32659.1|32552.1|32663.1|32556.1|32656.4|32549.4|11
1640905610000|2021-12-30 23:06:50|32658.2|32551.2|32667.3|32560.3|32670|32563|32656.2|32549.2|8
1640905620000|2021-12-30 23:07:00|32666.2|32559.2|32647.6|32540.6|32679.8|32572.8|32647.6|32540.6|5
1640905630000|2021-12-30 23:07:10|32648.1|32541.1|32666.8|32559.8|32673.7|32566.7|32647.8|32540.8|8
1640905640000|2021-12-30 23:07:20|32660.2|32553.2|32657.3|32550.3|32663.1|32556.1|32657.3|32550.3|4
1640905650000|2021-12-30 23:07:30|32659.1|32552.1|32668|32561|32669.7|32562.7|32648.8|32541.8|10
1640905660000|2021-12-30 23:07:40|32664.2|32557.2|32657.2|32550.2|32664.2|32557.2|32656.4|32549.4|6
1640905670000|2021-12-30 23:07:50|32658.3|32551.3|32649.1|32542.1|32660.1|32553.1|32649.1|32542.1|7
1640905680000|2021-12-30 23:08:00|32648.7|32541.7|32661.6|32554.6|32668.1|32561.1|32648.7|32541.7|5
1640905690000|2021-12-30 23:08:10|32659.9|32552.9|32655.6|32548.6|32659.9|32552.9|32654|32547|13
1640905700000|2021-12-30 23:08:20|32656|32549|32658.7|32551.7|32663.1|32556.1|32653.7|32546.7|10
1640905710000|2021-12-30 23:08:30|32661.6|32554.6|32656|32549|32661.6|32554.6|32654.7|32547.7|9
1640905720000|2021-12-30 23:08:40|32655.9|32548.9|32658.1|32551.1|32666.9|32559.9|32648.1|32541.1|9
1640905730000|2021-12-30 23:08:50|32660.9|32553.9|32648.4|32541.4|32663.5|32556.5|32647.5|32540.5|8
1640905740000|2021-12-30 23:09:00|32648.1|32541.1|32666.7|32559.7|32669.3|32562.3|32647.6|32540.6|10
1640905750000|2021-12-30 23:09:10|32663.7|32556.7|32658|32551|32663.7|32556.7|32658|32551|7
1640905760000|2021-12-30 23:09:20|32648.9|32541.9|32660|32553|32666.3|32559.3|32648.1|32541.1|9
1640905770000|2021-12-30 23:09:30|32659.5|32552.5|32655.9|32548.9|32659.8|32552.8|32655.1|32548.1|9
1640905780000|2021-12-30 23:09:40|32658|32551|32666.7|32559.7|32670.4|32563.4|32658|32551|7
1640905790000|2021-12-30 23:09:50|32665.2|32558.2|32648.8|32541.8|32665.2|32558.2|32648.7|32541.7|8
1640905800000|2021-12-30 23:10:00|32648.9|32541.9|32653.9|32546.9|32663.2|32556.2|32647.7|32540.7|15
1640905810000|2021-12-30 23:10:10|32656.1|32549.1|32648.5|32541.5|32659.1|32552.1|32648.5|32541.5|10
1640905820000|2021-12-30 23:10:20|32648.3|32541.3|32664.7|32557.7|32664.7|32557.7|32647.9|32540.9|7
1640905830000|2021-12-30 23:10:30|32663.6|32556.6|32648.3|32541.3|32663.6|32556.6|32647.6|32540.6|13
1640905840000|2021-12-30 23:10:40|32647.8|32540.8|32671.4|32564.4|32671.4|32564.4|32647.8|32540.8|9
1640905850000|2021-12-30 23:10:50|32665.3|32558.3|32657.5|32550.5|32665.3|32558.3|32655.8|32548.8|9
1640905860000|2021-12-30 23:11:00|32649|32542|32662.7|32555.7|32667.6|32560.6|32647.9|32540.9|14
1640905870000|2021-12-30 23:11:10|32664.7|32557.7|32661.5|32554.5|32664.7|32557.7|32659.2|32552.2|9
1640905880000|2021-12-30 23:11:20|32659.2|32552.2|32659.2|32552.2|32662.3|32555.3|32659.2|32552.2|6
1640905890000|2021-12-30 23:11:30|32648.1|32541.1|32657.2|32550.2|32664.4|32557.4|32648.1|32541.1|5
1640905900000|2021-12-30 23:11:40|32659.6|32552.6|32648.5|32541.5|32663.2|32556.2|32647.9|32540.9|11
1640905910000|2021-12-30 23:11:50|32648.4|32541.4|32647.3|32540.3|32648.5|32541.5|32647|32540|19
1640905920000|2021-12-30 23:12:00|32647.4|32540.4|32660.7|32553.7|32665.7|32558.7|32647.3|32540.3|8
1640905930000|2021-12-30 23:12:10|32663.3|32556.3|32658.8|32551.8|32663.3|32556.3|32657.3|32550.3|11
1640905940000|2021-12-30 23:12:20|32660.7|32553.7|32664.8|32557.8|32667|32560|32646.4|32539.4|9
1640905950000|2021-12-30 23:12:30|32667|32560|32647.1|32540.1|32667|32560|32647.1|32540.1|10
1640905960000|2021-12-30 23:12:40|32647.2|32540.2|32655.5|32548.5|32655.5|32548.5|32646.6|32539.6|12
1640905970000|2021-12-30 23:12:50|32646.5|32539.5|32646.1|32539.1|32646.6|32539.6|32646.1|32539.1|7
1640905980000|2021-12-30 23:13:00|32646.8|32539.8|32664.9|32557.9|32664.9|32557.9|32646.1|32539.1|7
1640905990000|2021-12-30 23:13:10|32663.2|32556.2|32655.1|32548.1|32663.2|32556.2|32653.5|32546.5|9
1640906000000|2021-12-30 23:13:20|32654.8|32547.8|32652.5|32545.5|32661.3|32554.3|32644.3|32537.3|9
1640906010000|2021-12-30 23:13:30|32652.6|32545.6|32644.2|32537.2|32654.9|32547.9|32644.2|32537.2|9
1640906020000|2021-12-30 23:13:40|32644.3|32537.3|32659.1|32552.1|32659.1|32552.1|32644.2|32537.2|6
1640906030000|2021-12-30 23:13:50|32658.5|32551.5|32645.6|32538.6|32661.9|32554.9|32645.6|32538.6|12
1640906040000|2021-12-30 23:14:00|32645.5|32538.5|32662.1|32555.1|32668.2|32561.2|32645.4|32538.4|6
1640906050000|2021-12-30 23:14:10|32663.9|32556.9|32659.3|32552.3|32663.9|32556.9|32655.6|32548.6|8
1640906060000|2021-12-30 23:14:20|32657.2|32550.2|32644|32537|32673.1|32566.1|32644|32537|7
1640906070000|2021-12-30 23:14:30|32644.1|32537.1|32643.4|32536.4|32644.1|32537.1|32643.3|32536.3|12
1640906080000|2021-12-30 23:14:40|32643.3|32536.3|32660.8|32553.8|32665.1|32558.1|32643.2|32536.2|11
1640906090000|2021-12-30 23:14:50|32657.8|32550.8|32649.2|32542.2|32657.8|32550.8|32648.7|32541.7|18
1640906100000|2021-12-30 23:15:00|32649.8|32542.8|32649.6|32542.6|32651.9|32544.9|32641.4|32534.4|15
1640906110000|2021-12-30 23:15:10|32649.9|32542.9|32662.7|32555.7|32666|32559|32642.3|32535.3|11
1640906120000|2021-12-30 23:15:20|32661.9|32554.9|32650.1|32543.1|32663.2|32556.2|32647|32540|13
1640906130000|2021-12-30 23:15:30|32651.5|32544.5|32648.1|32541.1|32652|32545|32645.8|32538.8|12
1640906140000|2021-12-30 23:15:40|32641.8|32534.8|32659.5|32552.5|32661.2|32554.2|32640.4|32533.4|10
1640906150000|2021-12-30 23:15:50|32659.2|32552.2|32649.6|32542.6|32659.2|32552.2|32649.6|32542.6|8
1640906160000|2021-12-30 23:16:00|32650.4|32543.4|32643|32536|32656.3|32549.3|32641.3|32534.3|14
1640906170000|2021-12-30 23:16:10|32644.6|32537.6|32640.8|32533.8|32645.2|32538.2|32640.8|32533.8|8
1640906180000|2021-12-30 23:16:20|32640.5|32533.5|32642.2|32535.2|32644.9|32537.9|32640|32533|11
1640906190000|2021-12-30 23:16:30|32640.7|32533.7|32658.9|32551.9|32660.6|32553.6|32640.5|32533.5|7
1640906200000|2021-12-30 23:16:40|32653|32546|32649.8|32542.8|32653.2|32546.2|32646|32539|9
1640906210000|2021-12-30 23:16:50|32649.7|32542.7|32661.3|32554.3|32661.3|32554.3|32649.7|32542.7|3
1640906220000|2021-12-30 23:17:00|32657.3|32550.3|32646.8|32539.8|32659.5|32552.5|32646.8|32539.8|4
1640906230000|2021-12-30 23:17:10|32648.6|32541.6|32642|32535|32648.6|32541.6|32640|32533|7
1640906240000|2021-12-30 23:17:20|32641.6|32534.6|32643.5|32536.5|32653.3|32546.3|32641.6|32534.6|10
1640906250000|2021-12-30 23:17:30|32641.5|32534.5|32642.2|32535.2|32643.3|32536.3|32641|32534|9
1640906260000|2021-12-30 23:17:40|32641|32534|32661.3|32554.3|32661.3|32554.3|32640.3|32533.3|6
1640906270000|2021-12-30 23:17:50|32664.8|32557.8|32639.8|32532.8|32664.8|32557.8|32639.8|32532.8|6
1640906280000|2021-12-30 23:18:00|32643.6|32536.6|32661.6|32554.6|32661.6|32554.6|32641.1|32534.1|5
1640906290000|2021-12-30 23:18:10|32650.1|32543.1|32642.3|32535.3|32661.9|32554.9|32639.6|32532.6|11
1640906300000|2021-12-30 23:18:20|32659.1|32552.1|32644.8|32537.8|32659.1|32552.1|32643.5|32536.5|7
1640906310000|2021-12-30 23:18:30|32639.3|32532.3|32641.5|32534.5|32641.5|32534.5|32639.3|32532.3|3
1640906320000|2021-12-30 23:18:40|32653.3|32546.3|32649.9|32542.9|32654.7|32547.7|32649.9|32542.9|4
1640906330000|2021-12-30 23:18:50|32651.3|32544.3|32651.3|32544.3|32651.3|32544.3|32651.3|32544.3|1
1640906340000|2021-12-30 23:19:00|32661.9|32554.9|32640.6|32533.6|32667.2|32560.2|32639.6|32532.6|8
1640906350000|2021-12-30 23:19:10|32640.4|32533.4|32639.5|32532.5|32640.4|32533.4|32639.5|32532.5|6
1640906360000|2021-12-30 23:19:20|32639.7|32532.7|32639.6|32532.6|32639.7|32532.7|32639.6|32532.6|2
1640906370000|2021-12-30 23:19:30|32659.1|32552.1|32645.5|32538.5|32659.1|32552.1|32645.4|32538.4|6
1640906380000|2021-12-30 23:19:40|32646.5|32539.5|32647.1|32540.1|32657|32550|32645.7|32538.7|13
1640906390000|2021-12-30 23:19:50|32642.2|32535.2|32640.9|32533.9|32644|32537|32640.9|32533.9|8
1640906400000|2021-12-30 23:20:00|32641.2|32534.2|32642.6|32535.6|32642.6|32535.6|32640.6|32533.6|11
1640906410000|2021-12-30 23:20:10|32641.9|32534.9|32650.1|32543.1|32658.7|32551.7|32641.7|32534.7|9
1640906420000|2021-12-30 23:20:20|32649.1|32542.1|32647.6|32540.6|32649.6|32542.6|32647.6|32540.6|9
1640906430000|2021-12-30 23:20:30|32649.8|32542.8|32640|32533|32649.8|32542.8|32640|32533|5
1640906440000|2021-12-30 23:20:40|32641.3|32534.3|32661.1|32554.1|32664.5|32557.5|32640.5|32533.5|7
1640906450000|2021-12-30 23:20:50|32663.1|32556.1|32641.3|32534.3|32663.1|32556.1|32641.3|32534.3|8
1640906460000|2021-12-30 23:21:00|32640.7|32533.7|32640.4|32533.4|32640.9|32533.9|32639.9|32532.9|8
1640906470000|2021-12-30 23:21:10|32640.6|32533.6|32654.3|32547.3|32667.5|32560.5|32640.6|32533.6|7
1640906480000|2021-12-30 23:21:20|32660.5|32553.5|32657.5|32550.5|32660.5|32553.5|32654.3|32547.3|4
1640906490000|2021-12-30 23:21:30|32654.1|32547.1|32639.6|32532.6|32654.1|32547.1|32639.5|32532.5|4
1640906500000|2021-12-30 23:21:40|32668.1|32561.1|32649.8|32542.8|32668.1|32561.1|32647.3|32540.3|6
1640906510000|2021-12-30 23:21:50|32640.5|32533.5|32641.7|32534.7|32643.2|32536.2|32640.2|32533.2|9
1640906520000|2021-12-30 23:22:00|32640.8|32533.8|32640.7|32533.7|32643.2|32536.2|32640.1|32533.1|10
1640906530000|2021-12-30 23:22:10|32639.9|32532.9|32650|32543|32655.4|32548.4|32639.9|32532.9|10
1640906540000|2021-12-30 23:22:20|32649.2|32542.2|32649.4|32542.4|32649.5|32542.5|32649.2|32542.2|3
1640906550000|2021-12-30 23:22:30|32649.5|32542.5|32660.6|32553.6|32663.7|32556.7|32649.5|32542.5|6
1640906560000|2021-12-30 23:22:40|32658.3|32551.3|32640.7|32533.7|32658.3|32551.3|32640.7|32533.7|4
1640906570000|2021-12-30 23:22:50|32665.4|32558.4|32640.7|32533.7|32665.4|32558.4|32640.7|32533.7|3
1640906580000|2021-12-30 23:23:00|32641|32534|32639.5|32532.5|32641|32534|32639.5|32532.5|2
1640906590000|2021-12-30 23:23:10|32639.6|32532.6|32659.1|32552.1|32665.2|32558.2|32639.6|32532.6|4
1640906600000|2021-12-30 23:23:20|32656.4|32549.4|32654.3|32547.3|32657.7|32550.7|32652.8|32545.8|6
1640906610000|2021-12-30 23:23:30|32654.8|32547.8|32661.2|32554.2|32664.6|32557.6|32654.7|32547.7|4
1640906620000|2021-12-30 23:23:40|32659.4|32552.4|32655.7|32548.7|32659.4|32552.4|32655.6|32548.6|3
1640906630000|2021-12-30 23:23:50|32659.4|32552.4|32640.9|32533.9|32659.4|32552.4|32640.3|32533.3|5
1640906640000|2021-12-30 23:24:00|32640.2|32533.2|32641.3|32534.3|32642.3|32535.3|32634.7|32527.7|9
1640906650000|2021-12-30 23:24:10|32640.7|32533.7|32652.9|32545.9|32667.7|32560.7|32640.7|32533.7|5
1640906660000|2021-12-30 23:24:20|32655.4|32548.4|32653|32546|32655.7|32548.7|32652.9|32545.9|5
1640906670000|2021-12-30 23:24:30|32652.9|32545.9|32640.4|32533.4|32659.8|32552.8|32640.4|32533.4|6
1640906680000|2021-12-30 23:24:40|32644|32537|32654.9|32547.9|32666.6|32559.6|32643.1|32536.1|5
1640906690000|2021-12-30 23:24:50|32655|32548|32641.6|32534.6|32655|32548|32635.3|32528.3|7
1640906700000|2021-12-30 23:25:00|32641.5|32534.5|32653.4|32546.4|32666.3|32559.3|32641.4|32534.4|9
1640906710000|2021-12-30 23:25:10|32653.3|32546.3|32649.1|32542.1|32655.8|32548.8|32646.6|32539.6|14
1640906720000|2021-12-30 23:25:20|32649.7|32542.7|32643.4|32536.4|32651.4|32544.4|32643.4|32536.4|9
1640906730000|2021-12-30 23:25:30|32643.8|32536.8|32654|32547|32666.9|32559.9|32643.8|32536.8|7
1640906740000|2021-12-30 23:25:40|32656.8|32549.8|32642.5|32535.5|32656.8|32549.8|32642.5|32535.5|9
1640906750000|2021-12-30 23:25:50|32642.3|32535.3|32641.9|32534.9|32642.3|32535.3|32640.5|32533.5|6
1640906760000|2021-12-30 23:26:00|32642|32535|32656.3|32549.3|32661.5|32554.5|32642|32535|3
1640906770000|2021-12-30 23:26:10|32653.9|32546.9|32643.2|32536.2|32653.9|32546.9|32643.2|32536.2|4
1640906780000|2021-12-30 23:26:20|32643.5|32536.5|32641.9|32534.9|32665.6|32558.6|32641.9|32534.9|13
1640906790000|2021-12-30 23:26:30|32642.2|32535.2|32641.8|32534.8|32642.2|32535.2|32641.7|32534.7|3
1640906800000|2021-12-30 23:26:40|32641.7|32534.7|32652.3|32545.3|32665.2|32558.2|32641.7|32534.7|5
1640906810000|2021-12-30 23:26:50|32653.2|32546.2|32653.6|32546.6|32654.3|32547.3|32651.6|32544.6|4
1640906820000|2021-12-30 23:27:00|32638.6|32531.6|32658.2|32551.2|32669.2|32562.2|32638.6|32531.6|7
1640906830000|2021-12-30 23:27:10|32656.8|32549.8|32642.7|32535.7|32657.6|32550.6|32642.7|32535.7|5
1640906840000|2021-12-30 23:27:20|32642.6|32535.6|32642.6|32535.6|32644|32537|32642.6|32535.6|4
1640906850000|2021-12-30 23:27:30|32670.5|32563.5|32659.7|32552.7|32670.5|32563.5|32659.7|32552.7|3
1640906860000|2021-12-30 23:27:40|32658.4|32551.4|32640.3|32533.3|32658.7|32551.7|32636.8|32529.8|8
1640906870000|2021-12-30 23:27:50|32670.6|32563.6|32654.9|32547.9|32670.6|32563.6|32654.9|32547.9|4
1640906880000|2021-12-30 23:28:00|32658.5|32551.5|32648.7|32541.7|32658.5|32551.5|32647.4|32540.4|6
1640906890000|2021-12-30 23:28:10|32650.6|32543.6|32655.2|32548.2|32666.7|32559.7|32650.6|32543.6|9
1640906900000|2021-12-30 23:28:20|32655.1|32548.1|32653.3|32546.3|32660.8|32553.8|32652.4|32545.4|6
1640906910000|2021-12-30 23:28:30|32653.5|32546.5|32651.8|32544.8|32671.8|32564.8|32643.4|32536.4|6
1640906920000|2021-12-30 23:28:40|32650.5|32543.5|32641.4|32534.4|32650.5|32543.5|32641.4|32534.4|6
1640906930000|2021-12-30 23:28:50|32641.3|32534.3|32642.7|32535.7|32643.6|32536.6|32641.3|32534.3|8
1640906940000|2021-12-30 23:29:00|32642.2|32535.2|32658.3|32551.3|32661.6|32554.6|32642.2|32535.2|10
1640906950000|2021-12-30 23:29:10|32641.7|32534.7|32641.8|32534.8|32641.8|32534.8|32641.7|32534.7|4
1640906960000|2021-12-30 23:29:20|32641.7|32534.7|32648.1|32541.1|32648.1|32541.1|32641.6|32534.6|5
1640906970000|2021-12-30 23:29:30|32650.2|32543.2|32653.8|32546.8|32661.5|32554.5|32642.5|32535.5|5
1640906980000|2021-12-30 23:29:40|32651.6|32544.6|32651.3|32544.3|32653.2|32546.2|32650.7|32543.7|6
1640906990000|2021-12-30 23:29:50|32650.2|32543.2|32644.7|32537.7|32651|32544|32643.2|32536.2|11
1640907000000|2021-12-30 23:30:00|32644.3|32537.3|32656.7|32549.7|32659|32552|32643.9|32536.9|12
1640907010000|2021-12-30 23:30:10|32656.8|32549.8|32645.2|32538.2|32656.8|32549.8|32645.2|32538.2|11
1640907020000|2021-12-30 23:30:20|32645.6|32538.6|32641.5|32534.5|32665.2|32558.2|32640.7|32533.7|14
1640907030000|2021-12-30 23:30:30|32644.4|32537.4|32645.2|32538.2|32646.1|32539.1|32643.9|32536.9|17
1640907040000|2021-12-30 23:30:40|32645.6|32538.6|32656.1|32549.1|32662.5|32555.5|32645.2|32538.2|8
1640907050000|2021-12-30 23:30:50|32653.6|32546.6|32653.4|32546.4|32653.6|32546.6|32653.4|32546.4|3
1640907060000|2021-12-30 23:31:00|32657.4|32550.4|32661.3|32554.3|32662.8|32555.8|32654.8|32547.8|5
1640907070000|2021-12-30 23:31:10|32655.1|32548.1|32648.6|32541.6|32655.1|32548.1|32644.4|32537.4|14
1640907080000|2021-12-30 23:31:20|32649.3|32542.3|32656.7|32549.7|32662.1|32555.1|32646.8|32539.8|10
1640907090000|2021-12-30 23:31:30|32657|32550|32656|32549|32657|32550|32655.6|32548.6|8
1640907100000|2021-12-30 23:31:40|32657.5|32550.5|32652.2|32545.2|32657.5|32550.5|32649.7|32542.7|5
1640907110000|2021-12-30 23:31:50|32650|32543|32659.7|32552.7|32673.3|32566.3|32650|32543|5
1640907120000|2021-12-30 23:32:00|32664.9|32557.9|32651.3|32544.3|32664.9|32557.9|32650.1|32543.1|6
1640907130000|2021-12-30 23:32:10|32648.8|32541.8|32647.7|32540.7|32668.2|32561.2|32647.4|32540.4|8
1640907140000|2021-12-30 23:32:20|32648.3|32541.3|32647.4|32540.4|32648.3|32541.3|32647.4|32540.4|5
1640907150000|2021-12-30 23:32:30|32647.5|32540.5|32662.5|32555.5|32673.3|32566.3|32647.2|32540.2|6
1640907160000|2021-12-30 23:32:40|32662.4|32555.4|32651|32544|32662.7|32555.7|32651|32544|9
1640907170000|2021-12-30 23:32:50|32651.1|32544.1|32649|32542|32651.3|32544.3|32649|32542|7
1640907180000|2021-12-30 23:33:00|32649.8|32542.8|32664.1|32557.1|32673.3|32566.3|32649.8|32542.8|10
1640907190000|2021-12-30 23:33:10|32658.6|32551.6|32655.5|32548.5|32661.2|32554.2|32653.1|32546.1|9
1640907200000|2021-12-30 23:33:20|32655.9|32548.9|32660.2|32553.2|32667.4|32560.4|32646.5|32539.5|9
1640907210000|2021-12-30 23:33:30|32657.3|32550.3|32657.3|32550.3|32657.3|32550.3|32657.3|32550.3|1
1640907220000|2021-12-30 23:33:40|32665.1|32558.1|32648.4|32541.4|32667.8|32560.8|32648.4|32541.4|4
1640907230000|2021-12-30 23:33:50|32648.6|32541.6|32652.3|32545.3|32654.4|32547.4|32648.4|32541.4|9
1640907240000|2021-12-30 23:34:00|32656.2|32549.2|32649.4|32542.4|32662.5|32555.5|32648.9|32541.9|18
1640907250000|2021-12-30 23:34:10|32650.1|32543.1|32650.3|32543.3|32650.8|32543.8|32649.9|32542.9|7
1640907260000|2021-12-30 23:34:20|32650.5|32543.5|32657.7|32550.7|32666.7|32559.7|32650.5|32543.5|6
1640907270000|2021-12-30 23:34:30|32661.1|32554.1|32664.8|32557.8|32664.8|32557.8|32659.1|32552.1|4
1640907280000|2021-12-30 23:34:40|32661.4|32554.4|32649.6|32542.6|32661.4|32554.4|32649.6|32542.6|2
1640907290000|2021-12-30 23:34:50|32678.4|32571.4|32665|32558|32678.4|32571.4|32665|32558|4
1640907300000|2021-12-30 23:35:00|32649.3|32542.3|32650.9|32543.9|32654.7|32547.7|32649.2|32542.2|11
1640907310000|2021-12-30 23:35:10|32651.3|32544.3|32651.6|32544.6|32651.6|32544.6|32650.3|32543.3|11
1640907320000|2021-12-30 23:35:20|32675.1|32568.1|32661.1|32554.1|32675.1|32568.1|32661.1|32554.1|7
1640907330000|2021-12-30 23:35:30|32661.7|32554.7|32651.8|32544.8|32661.9|32554.9|32651.8|32544.8|5
1640907340000|2021-12-30 23:35:40|32651.3|32544.3|32649.6|32542.6|32672.6|32565.6|32649.3|32542.3|9
1640907350000|2021-12-30 23:35:50|32649.7|32542.7|32650.3|32543.3|32650.3|32543.3|32649.4|32542.4|5
1640907360000|2021-12-30 23:36:00|32650.2|32543.2|32650|32543|32650.2|32543.2|32650|32543|2
1640907370000|2021-12-30 23:36:10|32680.2|32573.2|32658.5|32551.5|32680.2|32573.2|32658.5|32551.5|20
1640907380000|2021-12-30 23:36:20|32659.6|32552.6|32655.9|32548.9|32660.8|32553.8|32655.9|32548.9|17
1640907390000|2021-12-30 23:36:30|32668.9|32561.9|32661.5|32554.5|32668.9|32561.9|32659.5|32552.5|15
1640907400000|2021-12-30 23:36:40|32662.1|32555.1|32654.3|32547.3|32662.1|32555.1|32654.3|32547.3|12
1640907410000|2021-12-30 23:36:50|32654.5|32547.5|32662.1|32555.1|32677|32570|32654.5|32547.5|12
1640907420000|2021-12-30 23:37:00|32662.5|32555.5|32664.4|32557.4|32664.4|32557.4|32660.8|32553.8|9
1640907430000|2021-12-30 23:37:10|32662.8|32555.8|32656.2|32549.2|32662.8|32555.8|32655.6|32548.6|15
1640907440000|2021-12-30 23:37:20|32656.7|32549.7|32656.2|32549.2|32679.6|32572.6|32655.9|32548.9|13
1640907450000|2021-12-30 23:37:30|32657.2|32550.2|32654.3|32547.3|32657.3|32550.3|32654.3|32547.3|6
1640907460000|2021-12-30 23:37:40|32654.4|32547.4|32654.7|32547.7|32670.9|32563.9|32654.4|32547.4|10
1640907470000|2021-12-30 23:37:50|32654.8|32547.8|32656.1|32549.1|32656.1|32549.1|32654.5|32547.5|6
1640907480000|2021-12-30 23:38:00|32656.5|32549.5|32663|32556|32667.6|32560.6|32656.5|32549.5|6
1640907490000|2021-12-30 23:38:10|32663.3|32556.3|32654.1|32547.1|32667.8|32560.8|32654.1|32547.1|7
1640907500000|2021-12-30 23:38:20|32670.5|32563.5|32662|32555|32672.4|32565.4|32662|32555|8
1640907510000|2021-12-30 23:38:30|32662.7|32555.7|32659.8|32552.8|32670.2|32563.2|32659.8|32552.8|6
1640907520000|2021-12-30 23:38:40|32662.5|32555.5|32653.5|32546.5|32665.8|32558.8|32652.9|32545.9|11
1640907530000|2021-12-30 23:38:50|32672|32565|32662|32555|32672|32565|32662|32555|4
1640907540000|2021-12-30 23:39:00|32663.9|32556.9|32654|32547|32664.6|32557.6|32654|32547|8
1640907550000|2021-12-30 23:39:10|32653.5|32546.5|32665.8|32558.8|32677.8|32570.8|32653.5|32546.5|8
1640907560000|2021-12-30 23:39:20|32666|32559|32660.7|32553.7|32669.7|32562.7|32660.7|32553.7|4
1640907570000|2021-12-30 23:39:30|32659.6|32552.6|32650|32543|32662.5|32555.5|32650|32543|4
1640907580000|2021-12-30 23:39:40|32650.7|32543.7|32664.6|32557.6|32672.9|32565.9|32650.7|32543.7|9
1640907590000|2021-12-30 23:39:50|32669.8|32562.8|32663.7|32556.7|32669.8|32562.8|32663.5|32556.5|4
1640907600000|2021-12-30 23:40:00|32656.8|32549.8|32665.7|32558.7|32678.5|32571.5|32654.2|32547.2|7
1640907610000|2021-12-30 23:40:10|32669.3|32562.3|32651.9|32544.9|32672.1|32565.1|32651.9|32544.9|12
1640907620000|2021-12-30 23:40:20|32652.6|32545.6|32650.6|32543.6|32672.2|32565.2|32650.6|32543.6|9
1640907640000|2021-12-30 23:40:40|32671.1|32564.1|32658|32551|32671.1|32564.1|32657.9|32550.9|6
1640907650000|2021-12-30 23:40:50|32659|32552|32654.5|32547.5|32660.4|32553.4|32652.4|32545.4|4
1640907660000|2021-12-30 23:41:00|32653.2|32546.2|32653|32546|32654.5|32547.5|32651.9|32544.9|7
1640907670000|2021-12-30 23:41:10|32676|32569|32651.2|32544.2|32676|32569|32651.2|32544.2|7
1640907680000|2021-12-30 23:41:20|32651.5|32544.5|32651.8|32544.8|32652.5|32545.5|32651.4|32544.4|8
1640907690000|2021-12-30 23:41:30|32651.6|32544.6|32651.4|32544.4|32651.6|32544.6|32651.4|32544.4|2
1640907700000|2021-12-30 23:41:40|32678.4|32571.4|32661.9|32554.9|32678.4|32571.4|32660.5|32553.5|8
1640907710000|2021-12-30 23:41:50|32652.5|32545.5|32654.6|32547.6|32654.6|32547.6|32652.5|32545.5|5
1640907720000|2021-12-30 23:42:00|32674.8|32567.8|32664.2|32557.2|32674.8|32567.8|32664.2|32557.2|6
1640907730000|2021-12-30 23:42:10|32668.7|32561.7|32651.6|32544.6|32668.7|32561.7|32651.6|32544.6|11
1640907740000|2021-12-30 23:42:20|32651.7|32544.7|32652.8|32545.8|32654.5|32547.5|32651.7|32544.7|8
1640907750000|2021-12-30 23:42:30|32671.7|32564.7|32660.5|32553.5|32671.7|32564.7|32659.9|32552.9|5
1640907760000|2021-12-30 23:42:40|32661.7|32554.7|32663.3|32556.3|32665.9|32558.9|32660.8|32553.8|4
1640907770000|2021-12-30 23:42:50|32673.2|32566.2|32656|32549|32673.2|32566.2|32654.8|32547.8|8
1640907780000|2021-12-30 23:43:00|32657|32550|32650.8|32543.8|32657.3|32550.3|32650.8|32543.8|8
1640907790000|2021-12-30 23:43:10|32650.5|32543.5|32654.2|32547.2|32676|32569|32650.5|32543.5|14
1640907800000|2021-12-30 23:43:20|32654.9|32547.9|32656.3|32549.3|32656.3|32549.3|32654.3|32547.3|13
1640907810000|2021-12-30 23:43:30|32655.3|32548.3|32665.2|32558.2|32670|32563|32655.3|32548.3|6
1640907820000|2021-12-30 23:43:40|32665.4|32558.4|32665.4|32558.4|32668|32561|32665.4|32558.4|3
1640907830000|2021-12-30 23:43:50|32652.7|32545.7|32653|32546|32653.1|32546.1|32652.7|32545.7|4
1640907840000|2021-12-30 23:44:00|32679|32572|32654.2|32547.2|32680.9|32573.9|32648.6|32541.6|8
1640907850000|2021-12-30 23:44:10|32653.5|32546.5|32653.5|32546.5|32653.8|32546.8|32653.5|32546.5|3
1640907860000|2021-12-30 23:44:20|32679.1|32572.1|32667|32560|32679.1|32572.1|32666.1|32559.1|8
1640907870000|2021-12-30 23:44:30|32664.6|32557.6|32653|32546|32664.6|32557.6|32653|32546|5
1640907880000|2021-12-30 23:44:40|32676.2|32569.2|32657.7|32550.7|32676.2|32569.2|32657.7|32550.7|7
1640907890000|2021-12-30 23:44:50|32659.4|32552.4|32653.3|32546.3|32659.4|32552.4|32653.3|32546.3|5
1640907900000|2021-12-30 23:45:00|32652.9|32545.9|32655|32548|32666.3|32559.3|32652.9|32545.9|13
1640907910000|2021-12-30 23:45:10|32654.3|32547.3|32654.3|32547.3|32655.8|32548.8|32654.1|32547.1|7
1640907920000|2021-12-30 23:45:20|32671.1|32564.1|32660.6|32553.6|32671.1|32564.1|32660.6|32553.6|8
1640907930000|2021-12-30 23:45:30|32656.3|32549.3|32656.2|32549.2|32656.3|32549.3|32654.3|32547.3|5
1640907940000|2021-12-30 23:45:40|32657.5|32550.5|32654.3|32547.3|32665.6|32558.6|32654.3|32547.3|9
1640907950000|2021-12-30 23:45:50|32656.2|32549.2|32653.8|32546.8|32656.8|32549.8|32653.2|32546.2|8
1640907960000|2021-12-30 23:46:00|32672.2|32565.2|32665.3|32558.3|32672.2|32565.2|32665.3|32558.3|5
1640907970000|2021-12-30 23:46:10|32670|32563|32662.1|32555.1|32672.2|32565.2|32659.5|32552.5|8
1640907980000|2021-12-30 23:46:20|32669.9|32562.9|32665.1|32558.1|32669.9|32562.9|32665.1|32558.1|3
1640907990000|2021-12-30 23:46:30|32663.4|32556.4|32653.9|32546.9|32663.4|32556.4|32653.9|32546.9|6
1640908000000|2021-12-30 23:46:40|32653.7|32546.7|32654.4|32547.4|32654.4|32547.4|32653.5|32546.5|6
1640908010000|2021-12-30 23:46:50|32668.6|32561.6|32653.6|32546.6|32668.6|32561.6|32653.6|32546.6|8
1640908020000|2021-12-30 23:47:00|32653.5|32546.5|32655.8|32548.8|32655.8|32548.8|32653.5|32546.5|6
1640908030000|2021-12-30 23:47:10|32654.4|32547.4|32654.6|32547.6|32655.9|32548.9|32654|32547|5
1640908040000|2021-12-30 23:47:20|32679|32572|32665.6|32558.6|32679|32572|32664.7|32557.7|8
1640908050000|2021-12-30 23:47:30|32668.1|32561.1|32667.8|32560.8|32668.6|32561.6|32664.3|32557.3|6
1640908060000|2021-12-30 23:47:40|32655.4|32548.4|32663.8|32556.8|32675.8|32568.8|32655.4|32548.4|7
1640908070000|2021-12-30 23:47:50|32663.7|32556.7|32656.7|32549.7|32663.7|32556.7|32656.7|32549.7|3
1640908080000|2021-12-30 23:48:00|32674.8|32567.8|32667.8|32560.8|32674.8|32567.8|32667.2|32560.2|8
1640908090000|2021-12-30 23:48:10|32669.9|32562.9|32653.3|32546.3|32669.9|32562.9|32653.3|32546.3|13
1640908100000|2021-12-30 23:48:20|32653.1|32546.1|32664.1|32557.1|32672.1|32565.1|32653.1|32546.1|5
1640908110000|2021-12-30 23:48:30|32663.5|32556.5|32659.9|32552.9|32663.5|32556.5|32659.9|32552.9|2
1640908120000|2021-12-30 23:48:40|32662.2|32555.2|32651.5|32544.5|32662.2|32555.2|32651.3|32544.3|9
1640908130000|2021-12-30 23:48:50|32670|32563|32655.5|32548.5|32670.2|32563.2|32654.5|32547.5|12
1640908140000|2021-12-30 23:49:00|32654.8|32547.8|32654.4|32547.4|32656.5|32549.5|32654|32547|13
1640908150000|2021-12-30 23:49:10|32649.4|32542.4|32650.1|32543.1|32651.2|32544.2|32649.2|32542.2|8
1640908160000|2021-12-30 23:49:20|32649.5|32542.5|32656.8|32549.8|32665.7|32558.7|32649.5|32542.5|10
1640908170000|2021-12-30 23:49:30|32659.6|32552.6|32645.8|32538.8|32662.9|32555.9|32645.8|32538.8|9
1640908180000|2021-12-30 23:49:40|32666.3|32559.3|32658.2|32551.2|32666.3|32559.3|32653.2|32546.2|10
1640908190000|2021-12-30 23:49:50|32656.5|32549.5|32656.2|32549.2|32658.2|32551.2|32656.2|32549.2|6
1640908200000|2021-12-30 23:50:00|32656.1|32549.1|32648.2|32541.2|32665.3|32558.3|32646|32539|15
1640908210000|2021-12-30 23:50:10|32647.5|32540.5|32646.7|32539.7|32647.7|32540.7|32645.9|32538.9|11
1640908220000|2021-12-30 23:50:20|32646.4|32539.4|32652.7|32545.7|32669.9|32562.9|32644.2|32537.2|7
1640908230000|2021-12-30 23:50:30|32652.9|32545.9|32645|32538|32652.9|32545.9|32644.2|32537.2|10
1640908240000|2021-12-30 23:50:40|32644.6|32537.6|32655.5|32548.5|32659.1|32552.1|32644.6|32537.6|8
1640908250000|2021-12-30 23:50:50|32655.4|32548.4|32650.8|32543.8|32656.3|32549.3|32650.8|32543.8|5
1640908260000|2021-12-30 23:51:00|32645.3|32538.3|32645.9|32538.9|32645.9|32538.9|32643.9|32536.9|9
1640908270000|2021-12-30 23:51:10|32669.8|32562.8|32657.6|32550.6|32669.8|32562.8|32657.6|32550.6|4
1640908280000|2021-12-30 23:51:20|32657.4|32550.4|32643.4|32536.4|32660.6|32553.6|32643.4|32536.4|7
1640908290000|2021-12-30 23:51:30|32676|32569|32658.6|32551.6|32676|32569|32657.3|32550.3|5
1640908300000|2021-12-30 23:51:40|32659|32552|32656.4|32549.4|32662.8|32555.8|32656|32549|6
1640908310000|2021-12-30 23:51:50|32667.7|32560.7|32659.1|32552.1|32670.5|32563.5|32659.1|32552.1|4
1640908320000|2021-12-30 23:52:00|32663.5|32556.5|32643.7|32536.7|32663.5|32556.5|32643.7|32536.7|8
1640908330000|2021-12-30 23:52:10|32643.4|32536.4|32652.7|32545.7|32670.7|32563.7|32643.4|32536.4|8
1640908340000|2021-12-30 23:52:20|32653.1|32546.1|32654.8|32547.8|32654.8|32547.8|32653.1|32546.1|2
1640908350000|2021-12-30 23:52:30|32641.7|32534.7|32664.7|32557.7|32666.9|32559.9|32641.7|32534.7|3
1640908360000|2021-12-30 23:52:40|32657|32550|32654.9|32547.9|32660.2|32553.2|32653.3|32546.3|6
1640908370000|2021-12-30 23:52:50|32674.3|32567.3|32659.7|32552.7|32674.3|32567.3|32659.7|32552.7|4
1640908380000|2021-12-30 23:53:00|32642|32535|32641.8|32534.8|32642|32535|32641.8|32534.8|2
1640908390000|2021-12-30 23:53:10|32641.7|32534.7|32642.2|32535.2|32642.4|32535.4|32641.6|32534.6|4
1640908400000|2021-12-30 23:53:20|32642.4|32535.4|32660.1|32553.1|32669.7|32562.7|32642.4|32535.4|6
1640908410000|2021-12-30 23:53:30|32657|32550|32651.3|32544.3|32657|32550|32649.4|32542.4|8
1640908420000|2021-12-30 23:53:40|32662.4|32555.4|32644|32537|32662.4|32555.4|32644|32537|10
1640908430000|2021-12-30 23:53:50|32643.2|32536.2|32644.2|32537.2|32644.2|32537.2|32643.2|32536.2|2
1640908440000|2021-12-30 23:54:00|32673.9|32566.9|32653|32546|32675.4|32568.4|32653|32546|8
1640908450000|2021-12-30 23:54:10|32654.2|32547.2|32641.8|32534.8|32657.5|32550.5|32641.8|32534.8|3
1640908460000|2021-12-30 23:54:20|32672.6|32565.6|32657.2|32550.2|32672.6|32565.6|32657.2|32550.2|4
1640908470000|2021-12-30 23:54:30|32657.1|32550.1|32655.2|32548.2|32659.8|32552.8|32655.2|32548.2|3
1640908480000|2021-12-30 23:54:40|32641.8|32534.8|32646.7|32539.7|32646.7|32539.7|32641.7|32534.7|4
1640908490000|2021-12-30 23:54:50|32680.1|32573.1|32659.2|32552.2|32680.1|32573.1|32659.2|32552.2|4
1640908500000|2021-12-30 23:55:00|32655.2|32548.2|32644.4|32537.4|32655.2|32548.2|32642.3|32535.3|9
1640908510000|2021-12-30 23:55:10|32643.9|32536.9|32655.5|32548.5|32661.4|32554.4|32643.5|32536.5|5
1640908520000|2021-12-30 23:55:20|32656.6|32549.6|32650.8|32543.8|32656.6|32549.6|32650.8|32543.8|7
1640908530000|2021-12-30 23:55:30|32652.5|32545.5|32657|32550|32661.2|32554.2|32652.5|32545.5|4
1640908540000|2021-12-30 23:55:40|32641|32534|32641|32534|32641|32534|32641|32534|1
1640908550000|2021-12-30 23:55:50|32678.5|32571.5|32643.4|32536.4|32678.5|32571.5|32643.4|32536.4|9
1640908560000|2021-12-30 23:56:00|32644|32537|32643.3|32536.3|32644.4|32537.4|32643.3|32536.3|6
1640908570000|2021-12-30 23:56:10|32670.7|32563.7|32654.9|32547.9|32670.7|32563.7|32654.9|32547.9|7
1640908580000|2021-12-30 23:56:20|32655.5|32548.5|32646.9|32539.9|32661.9|32554.9|32646.9|32539.9|11
1640908590000|2021-12-30 23:56:30|32662.7|32555.7|32648.1|32541.1|32664.3|32557.3|32646.9|32539.9|10
1640908600000|2021-12-30 23:56:40|32645.6|32538.6|32648.7|32541.7|32648.7|32541.7|32645.6|32538.6|6
1640908610000|2021-12-30 23:56:50|32648.9|32541.9|32647.6|32540.6|32672.2|32565.2|32647.4|32540.4|14
1640908620000|2021-12-30 23:57:00|32648.1|32541.1|32647.1|32540.1|32648.8|32541.8|32646.9|32539.9|12
1640908630000|2021-12-30 23:57:10|32646.4|32539.4|32655.3|32548.3|32668.8|32561.8|32646.4|32539.4|13
1640908640000|2021-12-30 23:57:20|32656.1|32549.1|32649.1|32542.1|32656.1|32549.1|32649.1|32542.1|8
1640908650000|2021-12-30 23:57:30|32677.3|32570.3|32649.7|32542.7|32677.3|32570.3|32649.3|32542.3|13
1640908660000|2021-12-30 23:57:40|32647.9|32540.9|32647.4|32540.4|32650.8|32543.8|32647.4|32540.4|14
1640908670000|2021-12-30 23:57:50|32647.6|32540.6|32646.6|32539.6|32664.2|32557.2|32646.4|32539.4|14
1640908680000|2021-12-30 23:58:00|32646.8|32539.8|32646.7|32539.7|32650.6|32543.6|32646.7|32539.7|13
1640908690000|2021-12-30 23:58:10|32647.4|32540.4|32646.7|32539.7|32649.4|32542.4|32646.5|32539.5|9
1640908700000|2021-12-30 23:58:20|32646.4|32539.4|32646.5|32539.5|32673.4|32566.4|32646.4|32539.4|13
1640908710000|2021-12-30 23:58:30|32647|32540|32647|32540|32647.3|32540.3|32645.5|32538.5|11
1640908720000|2021-12-30 23:58:40|32647.4|32540.4|32646.9|32539.9|32647.6|32540.6|32646.5|32539.5|17
1640908730000|2021-12-30 23:58:50|32647.3|32540.3|32654.5|32547.5|32671|32564|32647.3|32540.3|12
1640908740000|2021-12-30 23:59:00|32656.2|32549.2|32655.4|32548.4|32657.2|32550.2|32653.2|32546.2|14
1640908750000|2021-12-30 23:59:10|32655|32548|32647.9|32540.9|32663.4|32556.4|32646.9|32539.9|18
1640908760000|2021-12-30 23:59:20|32647.7|32540.7|32648.3|32541.3|32650|32543|32647.7|32540.7|16
1640908770000|2021-12-30 23:59:30|32647.9|32540.9|32645.6|32538.6|32648.3|32541.3|32645.6|32538.6|11
1640908780000|2021-12-30 23:59:40|32646.3|32539.3|32647.4|32540.4|32664.6|32557.6|32646|32539|20
1640908790000|2021-12-30 23:59:50|32648.1|32541.1|32650.3|32543.3|32651.8|32544.8|32647.7|32540.7|9
1640908800000|2021-12-31 00:00:00|32648.8|32541.8|32646.1|32539.1|32662.3|32555.3|32646.1|32539.1|22
1640908810000|2021-12-31 00:00:10|32644|32537|32655.2|32548.2|32661.7|32554.7|32644|32537|17
1640908820000|2021-12-31 00:00:20|32655.3|32548.3|32653.9|32546.9|32657.5|32550.5|32651.5|32544.5|9
1640908830000|2021-12-31 00:00:30|32654.1|32547.1|32656.8|32549.8|32660.1|32553.1|32651|32544|10
1640908840000|2021-12-31 00:00:40|32656.9|32549.9|32658|32551|32673.5|32566.5|32641.9|32534.9|10
1640908850000|2021-12-31 00:00:50|32660|32553|32655.2|32548.2|32660|32553|32654.8|32547.8|10
1640908860000|2021-12-31 00:01:00|32654|32547|32663.8|32556.8|32675.8|32568.8|32648.1|32541.1|17
1640908870000|2021-12-31 00:01:10|32666.1|32559.1|32647.3|32540.3|32666.1|32559.1|32644.9|32537.9|16
1640908880000|2021-12-31 00:01:20|32647.2|32540.2|32647.7|32540.7|32664.1|32557.1|32646.3|32539.3|19
1640908890000|2021-12-31 00:01:30|32647.2|32540.2|32655.1|32548.1|32668.1|32561.1|32647.2|32540.2|16
1640908900000|2021-12-31 00:01:40|32654.4|32547.4|32662.4|32555.4|32665|32558|32654.4|32547.4|10
1640908910000|2021-12-31 00:01:50|32661|32554|32647.3|32540.3|32661|32554|32647.3|32540.3|10
1640908920000|2021-12-31 00:02:00|32647.2|32540.2|32647.3|32540.3|32649.3|32542.3|32647.2|32540.2|7
1640908930000|2021-12-31 00:02:10|32654.8|32547.8|32663.8|32556.8|32668.9|32561.9|32652.9|32545.9|16
1640908940000|2021-12-31 00:02:20|32663.9|32556.9|32654.8|32547.8|32664|32557|32652.4|32545.4|14
1640908950000|2021-12-31 00:02:30|32654.7|32547.7|32660.6|32553.6|32662.7|32555.7|32653.4|32546.4|10
1640908960000|2021-12-31 00:02:40|32660.8|32553.8|32655.9|32548.9|32660.8|32553.8|32654|32547|13
1640908970000|2021-12-31 00:02:50|32657|32550|32661.3|32554.3|32674.8|32567.8|32646.8|32539.8|12
1640908980000|2021-12-31 00:03:00|32673|32566|32672.9|32565.9|32676.3|32569.3|32652.6|32545.6|19
1640908990000|2021-12-31 00:03:10|32673.5|32566.5|32654.7|32547.7|32673.5|32566.5|32652.2|32545.2|20
1640909000000|2021-12-31 00:03:20|32655.3|32548.3|32657.8|32550.8|32667.2|32560.2|32655.3|32548.3|15
1640909010000|2021-12-31 00:03:30|32660.3|32553.3|32665.4|32558.4|32672.4|32565.4|32660.3|32553.3|14
1640909020000|2021-12-31 00:03:40|32662.9|32555.9|32663|32556|32671.8|32564.8|32662.9|32555.9|13
1640909030000|2021-12-31 00:03:50|32658.4|32551.4|32663.8|32556.8|32677|32570|32658.4|32551.4|10
1640909040000|2021-12-31 00:04:00|32668.8|32561.8|32656|32549|32668.9|32561.9|32656|32549|15
1640909050000|2021-12-31 00:04:10|32644.4|32537.4|32654.4|32547.4|32659.5|32552.5|32643.9|32536.9|17
1640909060000|2021-12-31 00:04:20|32654.8|32547.8|32643.2|32536.2|32654.8|32547.8|32642.6|32535.6|19
1640909070000|2021-12-31 00:04:30|32643.3|32536.3|32643.2|32536.2|32643.9|32536.9|32642.5|32535.5|8
1640909080000|2021-12-31 00:04:40|32642.9|32535.9|32642.2|32535.2|32661.6|32554.6|32640.5|32533.5|12
1640909090000|2021-12-31 00:04:50|32642.1|32535.1|32640.6|32533.6|32642.1|32535.1|32640.2|32533.2|9
1640909100000|2021-12-31 00:05:00|32642.5|32535.5|32641.2|32534.2|32643|32536|32641.2|32534.2|13
1640909110000|2021-12-31 00:05:10|32641.3|32534.3|32649.7|32542.7|32670.2|32563.2|32640.7|32533.7|14
1640909120000|2021-12-31 00:05:20|32646.4|32539.4|32646.1|32539.1|32649.6|32542.6|32645.2|32538.2|18
1640909130000|2021-12-31 00:05:30|32646.9|32539.9|32646.7|32539.7|32656.6|32549.6|32646.7|32539.7|17
1640909140000|2021-12-31 00:05:40|32645.4|32538.4|32646.2|32539.2|32646.6|32539.6|32644.8|32537.8|15
1640909150000|2021-12-31 00:05:50|32647.3|32540.3|32639.8|32532.8|32663.5|32556.5|32639.8|32532.8|13
1640909160000|2021-12-31 00:06:00|32640.4|32533.4|32637.7|32530.7|32642.8|32535.8|32637.7|32530.7|12
1640909170000|2021-12-31 00:06:10|32638|32531|32640.1|32533.1|32640.5|32533.5|32637.8|32530.8|14
1640909180000|2021-12-31 00:06:20|32640|32533|32650.5|32543.5|32661.8|32554.8|32640|32533|10
1640909190000|2021-12-31 00:06:30|32647.7|32540.7|32644.6|32537.6|32656.8|32549.8|32639.8|32532.8|15
1640909200000|2021-12-31 00:06:40|32643.3|32536.3|32641.5|32534.5|32643.9|32536.9|32640.8|32533.8|13
1640909210000|2021-12-31 00:06:50|32641.6|32534.6|32639.5|32532.5|32641.6|32534.6|32639.5|32532.5|12
1640909220000|2021-12-31 00:07:00|32640.2|32533.2|32652.4|32545.4|32655.4|32548.4|32640.2|32533.2|9
1640909230000|2021-12-31 00:07:10|32652.5|32545.5|32647.5|32540.5|32661.4|32554.4|32647.2|32540.2|16
1640909240000|2021-12-31 00:07:20|32648.9|32541.9|32647.6|32540.6|32648.9|32541.9|32646.1|32539.1|14
1640909250000|2021-12-31 00:07:30|32640.5|32533.5|32651|32544|32653.9|32546.9|32640.5|32533.5|9
1640909260000|2021-12-31 00:07:40|32654|32547|32638.5|32531.5|32654|32547|32638.4|32531.4|12
1640909270000|2021-12-31 00:07:50|32638.4|32531.4|32650.8|32543.8|32657.1|32550.1|32636.6|32529.6|13
1640909280000|2021-12-31 00:08:00|32646.5|32539.5|32645.8|32538.8|32650.6|32543.6|32642|32535|20
1640909290000|2021-12-31 00:08:10|32644.7|32537.7|32645.6|32538.6|32653.4|32546.4|32644.4|32537.4|14
1640909300000|2021-12-31 00:08:20|32645.3|32538.3|32637.7|32530.7|32653|32546|32635.5|32528.5|16
1640909310000|2021-12-31 00:08:30|32636.9|32529.9|32647.1|32540.1|32658.8|32551.8|32636.7|32529.7|19
1640909320000|2021-12-31 00:08:40|32648.2|32541.2|32644.8|32537.8|32650.3|32543.3|32644.8|32537.8|7
1640909330000|2021-12-31 00:08:50|32645.1|32538.1|32649.7|32542.7|32656.9|32549.9|32644.4|32537.4|11
1640909340000|2021-12-31 00:09:00|32653.6|32546.6|32650.3|32543.3|32658.9|32551.9|32647.3|32540.3|17
1640909350000|2021-12-31 00:09:10|32650.2|32543.2|32642.5|32535.5|32660.7|32553.7|32642.5|32535.5|17
1640909360000|2021-12-31 00:09:20|32636.7|32529.7|32636.3|32529.3|32636.7|32529.7|32635.9|32528.9|7
1640909370000|2021-12-31 00:09:30|32657.7|32550.7|32651.7|32544.7|32657.7|32550.7|32644.4|32537.4|9
1640909380000|2021-12-31 00:09:40|32651.8|32544.8|32635.7|32528.7|32652.3|32545.3|32635.7|32528.7|18
1640909390000|2021-12-31 00:09:50|32635.8|32528.8|32636.7|32529.7|32637|32530|32635.8|32528.8|10
1640909400000|2021-12-31 00:10:00|32636.6|32529.6|32654.3|32547.3|32654.3|32547.3|32636.6|32529.6|15
1640909410000|2021-12-31 00:10:10|32650.5|32543.5|32636.6|32529.6|32652.3|32545.3|32635.2|32528.2|14
1640909420000|2021-12-31 00:10:20|32637|32530|32636.4|32529.4|32637.2|32530.2|32636.2|32529.2|12
1640909430000|2021-12-31 00:10:30|32636.2|32529.2|32653.8|32546.8|32658.9|32551.9|32635.5|32528.5|5
1640909440000|2021-12-31 00:10:40|32649.6|32542.6|32649.8|32542.8|32654.2|32547.2|32636.3|32529.3|15
1640909450000|2021-12-31 00:10:50|32649.6|32542.6|32651.6|32544.6|32651.6|32544.6|32646.7|32539.7|9
1640909460000|2021-12-31 00:11:00|32651|32544|32650.5|32543.5|32651|32544|32642.5|32535.5|10
1640909470000|2021-12-31 00:11:10|32650.8|32543.8|32656.7|32549.7|32657.1|32550.1|32641.3|32534.3|13
1640909480000|2021-12-31 00:11:20|32652.3|32545.3|32661.4|32554.4|32661.4|32554.4|32645.7|32538.7|6
1640909490000|2021-12-31 00:11:30|32658.1|32551.1|32649.8|32542.8|32658.1|32551.1|32647.2|32540.2|11
1640909500000|2021-12-31 00:11:40|32645.8|32538.8|32664.6|32557.6|32664.6|32557.6|32645.8|32538.8|5
1640909510000|2021-12-31 00:11:50|32660.2|32553.2|32658|32551|32663.1|32556.1|32649.1|32542.1|11
1640909520000|2021-12-31 00:12:00|32655.4|32548.4|32634.9|32527.9|32657.4|32550.4|32632.7|32525.7|22
1640909530000|2021-12-31 00:12:10|32634.5|32527.5|32642.5|32535.5|32660|32553|32633.4|32526.4|22
1640909540000|2021-12-31 00:12:20|32646.1|32539.1|32625.7|32518.7|32657.6|32550.6|32617.4|32510.4|23
1640909550000|2021-12-31 00:12:30|32623|32516|32614|32507|32644.3|32537.3|32614|32507|34
1640909560000|2021-12-31 00:12:40|32609.4|32502.4|32628.1|32521.1|32628.1|32521.1|32605.5|32498.5|18
1640909570000|2021-12-31 00:12:50|32624.8|32517.8|32618.3|32511.3|32627.2|32520.2|32618.1|32511.1|19
1640909580000|2021-12-31 00:13:00|32617.9|32510.9|32619.5|32512.5|32624.1|32517.1|32613.2|32506.2|17
1640909590000|2021-12-31 00:13:10|32617.3|32510.3|32617.8|32510.8|32623.5|32516.5|32610|32503|17
1640909600000|2021-12-31 00:13:20|32622.2|32515.2|32627|32520|32628.5|32521.5|32617.7|32510.7|17
1640909610000|2021-12-31 00:13:30|32624.3|32517.3|32615.1|32508.1|32630.2|32523.2|32612.9|32505.9|20
1640909620000|2021-12-31 00:13:40|32616|32509|32603.7|32508|32622.7|32515.7|32603.4|32508|11
1640909630000|2021-12-31 00:13:50|32624.3|32510.1|32620.8|32515.1|32624.3|32517.3|32619|32510.1|16
1640909640000|2021-12-31 00:14:00|32617.6|32510.6|32606.2|32507.4|32622|32515|32606.2|32507.4|14
1640909650000|2021-12-31 00:14:10|32604.3|32508.9|32603.9|32501.6|32625.4|32518.4|32603.9|32501.6|11
1640909660000|2021-12-31 00:14:20|32603.8|32501.7|32605.8|32503.4|32606.3|32503.4|32603.6|32498|11
1640909670000|2021-12-31 00:14:30|32604.2|32504.9|32603.8|32507.2|32623.5|32516.5|32603.8|32504.6|18
1640909680000|2021-12-31 00:14:40|32603.7|32504|32603.4|32503.9|32604.4|32504|32603|32503|12
1640909690000|2021-12-31 00:14:50|32603.3|32504.3|32598|32507.6|32604.8|32507.6|32598|32504.2|9
1640909700000|2021-12-31 00:15:00|32624.3|32508.1|32615.4|32508.4|32624.5|32517.5|32615.4|32508.1|12
1640909710000|2021-12-31 00:15:10|32615.6|32508.6|32616.5|32509.5|32623.7|32516.7|32602.8|32504.5|10
1640909720000|2021-12-31 00:15:20|32613.9|32506.9|32612.2|32505.2|32613.9|32506.9|32612.2|32505.2|5
1640909730000|2021-12-31 00:15:30|32619.4|32512.4|32620.1|32513.1|32626.1|32519.1|32619.4|32512.4|9
1640909740000|2021-12-31 00:15:40|32622.6|32515.6|32651.7|32544.7|32690.2|32583.2|32619.2|32512.2|26
1640909750000|2021-12-31 00:15:50|32650.7|32543.7|32651.9|32544.9|32659.6|32552.6|32649.2|32542.2|16
1640909760000|2021-12-31 00:16:00|32649.8|32542.8|32651.1|32544.1|32664|32557|32649.8|32542.8|11
1640909770000|2021-12-31 00:16:10|32652.9|32545.9|32617.9|32527.1|32672.8|32565.8|32617.9|32527.1|12
1640909780000|2021-12-31 00:16:20|32618|32580.9|32659|32552|32687.9|32580.9|32618|32552|11
1640909790000|2021-12-31 00:16:30|32659.1|32552.1|32664.4|32557.4|32664.4|32557.4|32618.8|32524.6|20
1640909800000|2021-12-31 00:16:40|32656.8|32549.8|32647.2|32540.2|32656.8|32549.8|32642.6|32535.6|23
1640909810000|2021-12-31 00:16:50|32644.5|32537.5|32646.3|32539.3|32646.9|32539.9|32644.5|32537.5|10
1640909820000|2021-12-31 00:17:00|32650.3|32543.3|32646.5|32539.5|32651.6|32544.6|32643.4|32536.4|16
1640909830000|2021-12-31 00:17:10|32646.1|32539.1|32643.6|32536.6|32646.1|32539.1|32640.8|32533.8|9
1640909840000|2021-12-31 00:17:20|32657.8|32550.8|32650.6|32543.6|32657.8|32550.8|32650.5|32543.5|5
1640909850000|2021-12-31 00:17:30|32641.3|32534.3|32634.3|32527.3|32641.3|32534.3|32626|32519|15
1640909860000|2021-12-31 00:17:40|32634.2|32527.2|32642.8|32535.8|32653.7|32546.7|32634.2|32527.2|10
1640909870000|2021-12-31 00:17:50|32642.7|32535.7|32642.1|32535.1|32643.2|32536.2|32641.7|32534.7|12
1640909880000|2021-12-31 00:18:00|32637.2|32530.2|32637.3|32530.3|32637.5|32530.5|32634.4|32527.4|9
1640909890000|2021-12-31 00:18:10|32638|32531|32646|32539|32653.8|32546.8|32638|32531|6
1640909900000|2021-12-31 00:18:20|32646.1|32539.1|32636.7|32529.7|32649.8|32542.8|32635.3|32528.3|12
1640909910000|2021-12-31 00:18:30|32635.2|32528.2|32646.4|32539.4|32660.7|32553.7|32635.1|32528.1|14
1640909920000|2021-12-31 00:18:40|32649.8|32542.8|32646.6|32539.6|32649.8|32542.8|32646.3|32539.3|7
1640909930000|2021-12-31 00:18:50|32659.3|32552.3|32632.2|32525.2|32659.3|32552.3|32632.2|32525.2|10
1640909940000|2021-12-31 00:19:00|32632.4|32525.4|32639.2|32532.2|32639.2|32532.2|32632.1|32525.1|7
1640909950000|2021-12-31 00:19:10|32636|32529|32648.2|32541.2|32665.1|32558.1|32634.5|32527.5|6
1640909960000|2021-12-31 00:19:20|32645.5|32538.5|32635.3|32528.3|32645.5|32538.5|32632.1|32525.4|7
1640909970000|2021-12-31 00:19:30|32635.1|32528.1|32635.4|32528.4|32636|32529|32634|32527|10
1640909980000|2021-12-31 00:19:40|32633.9|32526.9|32642.5|32535.5|32651.6|32544.6|32633.9|32526.9|6
1640909990000|2021-12-31 00:19:50|32647.9|32540.9|32633.4|32526.4|32647.9|32540.9|32633.4|32526.4|5
1640910000000|2021-12-31 00:20:00|32634.8|32527.8|32636.6|32529.6|32636.6|32529.6|32634.8|32527.8|8
1640910010000|2021-12-31 00:20:10|32635.3|32528.3|32649.6|32542.6|32656.9|32549.9|32635.3|32528.3|5
1640910020000|2021-12-31 00:20:20|32651|32544|32641|32534|32651|32544|32641|32534|6
1640910030000|2021-12-31 00:20:30|32643.2|32536.2|32631|32524|32643.2|32536.2|32630.9|32523.9|8
1640910040000|2021-12-31 00:20:40|32631.6|32524.6|32646.5|32539.5|32654.5|32547.5|32631.5|32524.5|9
1640910050000|2021-12-31 00:20:50|32626|32519|32628.5|32521.5|32628.5|32521.5|32626|32519|4
1640910060000|2021-12-31 00:21:00|32627.5|32520.5|32635.9|32528.9|32637.6|32530.6|32625.9|32518.9|12
1640910070000|2021-12-31 00:21:10|32635.6|32528.6|32642.9|32535.9|32649.6|32542.6|32635.5|32528.5|10
1640910080000|2021-12-31 00:21:20|32644.2|32537.2|32644.2|32537.2|32644.2|32537.2|32642.9|32535.9|3
1640910090000|2021-12-31 00:21:30|32654.1|32547.1|32648.4|32541.4|32654.1|32547.1|32648.4|32541.4|5
1640910100000|2021-12-31 00:21:40|32627.6|32520.6|32634.4|32527.4|32638.2|32531.2|32627.6|32520.6|8
1640910110000|2021-12-31 00:21:50|32633.9|32526.9|32632.7|32525.7|32633.9|32526.9|32632.4|32525.4|6
1640910120000|2021-12-31 00:22:00|32633.6|32526.6|32636.6|32529.6|32661.1|32554.1|32633.6|32526.6|6
1640910130000|2021-12-31 00:22:10|32633.8|32526.8|32633.6|32526.6|32636.2|32529.2|32632.4|32525.4|10
1640910140000|2021-12-31 00:22:20|32634.3|32527.3|32645.1|32538.1|32661.4|32554.4|32634.3|32527.3|6
1640910150000|2021-12-31 00:22:30|32645.8|32538.8|32632.4|32525.4|32645.8|32538.8|32632.4|32525.4|5
1640910160000|2021-12-31 00:22:40|32665.1|32558.1|32635.4|32528.4|32665.1|32558.1|32633.1|32526.1|7
1640910170000|2021-12-31 00:22:50|32635.6|32528.6|32632.4|32525.4|32635.6|32528.6|32632.4|32525.4|8
1640910180000|2021-12-31 00:23:00|32633.7|32526.7|32637.2|32530.2|32657.3|32550.3|32633.7|32526.7|11
1640910190000|2021-12-31 00:23:10|32638.8|32531.8|32633.5|32526.5|32638.8|32531.8|32632.1|32525.1|6
1640910200000|2021-12-31 00:23:20|32632.8|32525.8|32633.2|32526.2|32633.9|32526.9|32632.8|32525.8|5
1640910210000|2021-12-31 00:23:30|32632.1|32525.1|32628.5|32521.5|32659.8|32552.8|32628.5|32521.5|8
1640910220000|2021-12-31 00:23:40|32626|32519|32634.1|32527.1|32640.5|32533.5|32626|32519|8
1640910230000|2021-12-31 00:23:50|32636.9|32529.9|32634|32527|32637.9|32530.9|32634|32527|5
1640910240000|2021-12-31 00:24:00|32634.5|32527.5|32644.3|32537.3|32662.7|32555.7|32634.5|32527.5|9
1640910250000|2021-12-31 00:24:10|32645.6|32538.6|32646|32539|32650.6|32543.6|32645.6|32538.6|3
1640910260000|2021-12-31 00:24:20|32648.7|32541.7|32636.4|32529.4|32648.7|32541.7|32633.4|32526.4|8
1640910270000|2021-12-31 00:24:30|32636.8|32529.8|32644.7|32537.7|32659.3|32552.3|32636.8|32529.8|7
1640910280000|2021-12-31 00:24:40|32650.1|32543.1|32635.1|32528.1|32652.8|32545.8|32634.9|32527.9|8
1640910290000|2021-12-31 00:24:50|32635.3|32528.3|32634.5|32527.5|32635.3|32528.3|32634.5|32527.5|3
1640910300000|2021-12-31 00:25:00|32654.4|32547.4|32638.9|32531.9|32654.4|32547.4|32638.9|32531.9|10
1640910310000|2021-12-31 00:25:10|32640.1|32533.1|32640.8|32533.8|32642.1|32535.1|32639.8|32532.8|8
1640910320000|2021-12-31 00:25:20|32632.9|32525.9|32643.4|32536.4|32650|32543|32632.6|32525.6|11
1640910330000|2021-12-31 00:25:30|32643.2|32536.2|32645.4|32538.4|32645.4|32538.4|32642.2|32535.2|8
1640910340000|2021-12-31 00:25:40|32631.6|32524.6|32629.2|32522.2|32631.6|32524.6|32629.2|32522.2|8
1640910350000|2021-12-31 00:25:50|32660.6|32553.6|32643|32536|32660.6|32553.6|32643|32536|6
1640910360000|2021-12-31 00:26:00|32645.6|32538.6|32642|32535|32645.6|32538.6|32641.9|32534.9|8
1640910370000|2021-12-31 00:26:10|32644.9|32537.9|32634.6|32527.6|32656.5|32549.5|32623.5|32516.5|8
1640910380000|2021-12-31 00:26:20|32633.6|32526.6|32631.8|32524.8|32637.5|32530.5|32630.4|32523.4|9
1640910390000|2021-12-31 00:26:30|32665.8|32558.8|32647.4|32540.4|32665.8|32558.8|32647.4|32540.4|3
1640910400000|2021-12-31 00:26:40|32649.6|32542.6|32643.1|32536.1|32649.6|32542.6|32638.5|32531.5|5
1640910410000|2021-12-31 00:26:50|32658.8|32551.8|32644.3|32537.3|32658.8|32551.8|32644.3|32537.3|5
1640910420000|2021-12-31 00:27:00|32629.6|32522.6|32636.8|32529.8|32641|32534|32629.6|32522.6|9
1640910430000|2021-12-31 00:27:10|32631.4|32524.4|32631.6|32524.6|32632.1|32525.1|32630.6|32523.6|9
1640910440000|2021-12-31 00:27:20|32630.9|32523.9|32642.4|32535.4|32647.4|32540.4|32630.9|32523.9|7
1640910450000|2021-12-31 00:27:30|32645.5|32538.5|32638.1|32531.1|32645.5|32538.5|32638.1|32531.1|7
1640910460000|2021-12-31 00:27:40|32631.3|32524.3|32639|32532|32644.2|32537.2|32631.3|32524.3|10
1640910470000|2021-12-31 00:27:50|32642.5|32535.5|32639.8|32532.8|32642.5|32535.5|32639.1|32532.1|6
1640910480000|2021-12-31 00:28:00|32639|32532|32629.9|32522.9|32650.6|32543.6|32629.9|32522.9|18
1640910490000|2021-12-31 00:28:10|32631.9|32524.9|32629.2|32522.2|32631.9|32524.9|32628.7|32521.7|10
1640910500000|2021-12-31 00:28:20|32629.8|32522.8|32640.7|32533.7|32655.1|32548.1|32627.9|32520.9|11
1640910510000|2021-12-31 00:28:30|32643.4|32536.4|32635.6|32528.6|32643.4|32536.4|32634.9|32527.9|14
1640910520000|2021-12-31 00:28:40|32629.8|32522.8|32630.6|32523.6|32630.8|32523.8|32629.3|32522.3|10
1640910530000|2021-12-31 00:28:50|32630.8|32523.8|32641.8|32534.8|32649.3|32542.3|32630|32523|7
1640910540000|2021-12-31 00:29:00|32640.3|32533.3|32632.2|32525.2|32644.5|32537.5|32632|32525|13
1640910550000|2021-12-31 00:29:10|32631.5|32524.5|32632.8|32525.8|32635.4|32528.4|32631.5|32524.5|4
1640910560000|2021-12-31 00:29:20|32658.2|32551.2|32643.6|32536.6|32658.2|32551.2|32643.6|32536.6|4
1640910570000|2021-12-31 00:29:30|32639.6|32532.6|32643.5|32536.5|32643.5|32536.5|32639.6|32532.6|3
1640910580000|2021-12-31 00:29:40|32627.5|32524.6|32646.1|32539.1|32654.7|32547.7|32627.5|32524.6|7
1640910590000|2021-12-31 00:29:50|32645.1|32538.1|32621.7|32514.7|32645.1|32538.1|32620.4|32513.4|6
1640910600000|2021-12-31 00:30:00|32622.7|32515.7|32627.7|32520.7|32659.3|32552.3|32621.7|32514.7|12
1640910610000|2021-12-31 00:30:10|32630.7|32523.7|32627.7|32520.7|32631.9|32524.9|32627.7|32520.7|4
1640910620000|2021-12-31 00:30:20|32628.7|32521.7|32631.9|32524.9|32655|32548|32628.5|32521.5|15
1640910630000|2021-12-31 00:30:30|32631.8|32524.8|32630.9|32523.9|32633.5|32526.5|32630.3|32523.3|13
1640910640000|2021-12-31 00:30:40|32631.4|32524.4|32640.3|32533.3|32648.4|32541.4|32631.4|32524.4|10
1640910650000|2021-12-31 00:30:50|32637|32530|32632.5|32525.5|32637|32530|32630.7|32523.7|19
1640910660000|2021-12-31 00:31:00|32631.6|32524.6|32643.4|32536.4|32661.4|32554.4|32631.4|32524.4|9
1640910670000|2021-12-31 00:31:10|32642.3|32535.3|32631.3|32524.3|32644.4|32537.4|32630.7|32523.7|15
1640910680000|2021-12-31 00:31:20|32653.6|32546.6|32640.4|32533.4|32653.6|32546.6|32639.8|32532.8|6
1640910690000|2021-12-31 00:31:30|32640.8|32533.8|32641.4|32534.4|32643.5|32536.5|32640.8|32533.8|4
1640910700000|2021-12-31 00:31:40|32641.3|32534.3|32626.2|32519.2|32643|32536|32626.2|32519.2|6
1640910710000|2021-12-31 00:31:50|32626.3|32519.3|32631.2|32524.2|32661.3|32554.3|32626.3|32519.3|10
1640910720000|2021-12-31 00:32:00|32635.9|32528.9|32632.8|32525.8|32638.7|32531.7|32632.8|32525.8|9
1640910730000|2021-12-31 00:32:10|32632.1|32525.1|32632.5|32525.5|32633|32526|32632.1|32525.1|6
1640910740000|2021-12-31 00:32:20|32656.6|32549.6|32648.5|32541.5|32656.6|32549.6|32646.4|32539.4|4
1640910750000|2021-12-31 00:32:30|32645.9|32538.9|32643.6|32536.6|32646.8|32539.8|32643|32536|5
1640910760000|2021-12-31 00:32:40|32665.7|32558.7|32647|32540|32665.7|32558.7|32647|32540|4
1640910770000|2021-12-31 00:32:50|32654|32547|32630.2|32523.2|32654|32547|32630.2|32523.2|6
1640910780000|2021-12-31 00:33:00|32630.7|32523.7|32641.1|32534.1|32658.6|32551.6|32630.7|32523.7|7
1640910790000|2021-12-31 00:33:10|32641.8|32534.8|32642.4|32535.4|32646.6|32539.6|32641.8|32534.8|4
1640910800000|2021-12-31 00:33:20|32631.9|32524.9|32628.8|32521.8|32631.9|32524.9|32628.8|32521.8|7
1640910810000|2021-12-31 00:33:30|32628.6|32521.6|32629.9|32522.9|32648.3|32541.3|32628.6|32521.6|11
1640910820000|2021-12-31 00:33:40|32630.8|32523.8|32629.5|32522.5|32631.5|32524.5|32629.5|32522.5|6
1640910830000|2021-12-31 00:33:50|32659.9|32552.9|32642.7|32535.7|32659.9|32552.9|32642.7|32535.7|4
1640910840000|2021-12-31 00:34:00|32640.8|32533.8|32631.4|32524.4|32640.8|32533.8|32631.4|32524.4|4
1640910850000|2021-12-31 00:34:10|32631.5|32524.5|32631.4|32524.4|32631.7|32524.7|32631.4|32524.4|6
1640910860000|2021-12-31 00:34:20|32659.8|32552.8|32651.1|32544.1|32659.8|32552.8|32651.1|32544.1|4
1640910870000|2021-12-31 00:34:30|32628.8|32525.6|32628.8|32525.6|32628.8|32525.6|32628.8|32525.6|1
1640910890000|2021-12-31 00:34:50|32628.6|32525.4|32632.9|32525.9|32671.5|32564.5|32628.6|32525.2|8
1640910900000|2021-12-31 00:35:00|32631.9|32524.9|32632.8|32525.8|32632.8|32525.8|32631.9|32524.9|6
1640910910000|2021-12-31 00:35:10|32632.1|32525.1|32631.2|32524.2|32632.2|32525.2|32628.2|32521.2|10
1640910920000|2021-12-31 00:35:20|32631.4|32524.4|32632.4|32525.4|32655.6|32548.6|32631.4|32524.4|12
1640910930000|2021-12-31 00:35:30|32630.4|32523.4|32642|32535|32642.1|32535.1|32629.5|32522.5|11
1640910940000|2021-12-31 00:35:40|32642.4|32535.4|32643.7|32536.7|32648.8|32541.8|32635.5|32528.5|26
1640910950000|2021-12-31 00:35:50|32641|32534|32643.1|32536.1|32648.3|32541.3|32639.8|32532.8|20
1640910960000|2021-12-31 00:36:00|32642.9|32535.9|32642.5|32535.5|32644.1|32537.1|32629.8|32528.4|15
1640910970000|2021-12-31 00:36:10|32644.1|32537.1|32634.9|32527.9|32644.5|32537.5|32632.7|32525.7|25
1640910980000|2021-12-31 00:36:20|32634.8|32527.8|32635.6|32528.6|32644|32537|32613.1|32523.4|16
1640910990000|2021-12-31 00:36:30|32636.6|32529.6|32635.6|32528.6|32639.9|32532.9|32625.9|32518.9|15
1640911000000|2021-12-31 00:36:40|32634.8|32527.8|32636|32529|32638|32531|32629.5|32523.9|21
1640911010000|2021-12-31 00:36:50|32634.6|32527.6|32626.7|32519.7|32634.6|32527.6|32625.5|32518.5|23
1640911020000|2021-12-31 00:37:00|32625|32518|32628.8|32522.2|32638.4|32531.4|32623.9|32516.9|27
1640911030000|2021-12-31 00:37:10|32628.6|32521.3|32635.7|32528.9|32641|32534|32621.1|32518.7|21
1640911040000|2021-12-31 00:37:20|32635.3|32528.3|32632.1|32525.1|32640.8|32533.8|32630.4|32523.4|16
1640911050000|2021-12-31 00:37:30|32632.2|32525.2|32638.7|32531.7|32641.6|32534.6|32632.2|32525.2|9
1640911060000|2021-12-31 00:37:40|32638.8|32531.8|32625.6|32526.7|32638.8|32531.8|32625.6|32526.5|11
1640911070000|2021-12-31 00:37:50|32629.4|32526.8|32611.2|32523.6|32629.4|32528.6|32611.2|32523.6|14
1640911080000|2021-12-31 00:38:00|32611|32524.3|32636|32530.6|32639.4|32532.4|32610.5|32522.5|14
1640911090000|2021-12-31 00:38:10|32635.9|32530.7|32626.2|32531.1|32635.9|32534.5|32625.4|32529.6|11
1640911100000|2021-12-31 00:38:20|32629.6|32522.6|32630.3|32523.3|32636.3|32531.4|32628.4|32522.6|14
1640911110000|2021-12-31 00:38:30|32629.4|32524.2|32630.5|32527|32636.5|32533.1|32629.3|32524.2|11
1640911120000|2021-12-31 00:38:40|32627.4|32525.3|32623.9|32531.4|32627.4|32531.4|32623.9|32525.3|9
1640911130000|2021-12-31 00:38:50|32638.5|32531.5|32623.5|32537.2|32638.5|32537.2|32623.5|32531.5|9
1640911140000|2021-12-31 00:39:00|32623.3|32537.4|32606|32533|32623.3|32537.4|32606|32532.7|6
1640911150000|2021-12-31 00:39:10|32605.9|32533.1|32629.3|32522.3|32633|32538.5|32605.9|32522.3|13
1640911160000|2021-12-31 00:39:20|32628|32524|32623.8|32523.9|32633.6|32530.6|32623.8|32521.9|14
1640911170000|2021-12-31 00:39:30|32624.5|32524|32621.9|32527.3|32624.5|32528|32621.1|32524|8
1640911180000|2021-12-31 00:39:40|32632.1|32527.4|32620.1|32529.3|32632.1|32539.5|32620.1|32527.4|11
1640911190000|2021-12-31 00:39:50|32620|32530.4|32619.9|32519|32620.6|32530.4|32618.4|32518.6|13
1640911200000|2021-12-31 00:40:00|32619.3|32519.4|32616.7|32521.9|32622.1|32521.9|32616.6|32517.6|12
1640911210000|2021-12-31 00:40:10|32632.6|32532.4|32620.8|32527.7|32632.6|32532.7|32620.1|32527|14
1640911220000|2021-12-31 00:40:20|32621|32525.9|32621.7|32529.6|32630.2|32530.9|32620|32525.9|25
1640911230000|2021-12-31 00:40:30|32619.7|32529.7|32613.7|32524.1|32626.1|32529.7|32613.7|32519.4|9
1640911240000|2021-12-31 00:40:40|32620.7|32519.1|32615.8|32521.8|32620.7|32522.2|32615.8|32519.1|6
1640911250000|2021-12-31 00:40:50|32613.6|32531.1|32622.3|32532.5|32638.1|32532.5|32613.6|32528.4|7
1640911260000|2021-12-31 00:41:00|32622.2|32532.6|32625|32532.5|32630.4|32537.2|32622.2|32531.9|6
1640911270000|2021-12-31 00:41:10|32625.1|32529.7|32618.6|32532.3|32625.1|32532.3|32618.5|32529.7|8
1640911280000|2021-12-31 00:41:20|32625.4|32524|32634.3|32534.1|32634.3|32534.1|32613.7|32519|15
1640911290000|2021-12-31 00:41:30|32631|32528.6|32623.8|32527.4|32631|32534.1|32618.4|32527.4|7
1640911300000|2021-12-31 00:41:40|32619.4|32530.6|32620.1|32532.2|32623.6|32534.3|32619.1|32530.6|7
1640911310000|2021-12-31 00:41:50|32623.3|32532|32630.1|32541.2|32630.1|32541.2|32606.7|32527.2|5
1640911320000|2021-12-31 00:42:00|32633.3|32541.6|32618.2|32531.7|32633.3|32541.6|32618.2|32531.3|4
1640911330000|2021-12-31 00:42:10|32618|32535.5|32617.7|32532.5|32619|32535.5|32617.4|32529.9|5
1640911340000|2021-12-31 00:42:20|32607.2|32531.4|32628|32529.8|32628|32531.4|32607.2|32520.2|11
1640911350000|2021-12-31 00:42:30|32618.3|32535.6|32632.8|32525.8|32632.8|32535.6|32618.3|32523.8|5
1640911360000|2021-12-31 00:42:40|32633.1|32526.1|32616.4|32521.5|32633.1|32526.1|32614.2|32520.6|13
1640911370000|2021-12-31 00:42:50|32614.4|32523.4|32637.3|32530.3|32637.3|32530.3|32614.3|32517.9|7
1640911380000|2021-12-31 00:43:00|32630.1|32529.4|32625.9|32525|32637.5|32530.5|32624.9|32524.9|10
1640911390000|2021-12-31 00:43:10|32625.4|32525.4|32611.2|32527.3|32625.4|32531.5|32607.3|32525.4|6
1640911400000|2021-12-31 00:43:20|32609.8|32528.8|32607.3|32526|32610.2|32528.8|32607.3|32522.6|6
1640911410000|2021-12-31 00:43:30|32607.2|32524.5|32625.2|32532.2|32641.8|32537.2|32607.2|32524.5|7
1640911420000|2021-12-31 00:43:40|32621.7|32532.3|32621.7|32532.8|32625.8|32532.8|32621.7|32532|3
1640911430000|2021-12-31 00:43:50|32633.8|32537.4|32620.3|32529.4|32633.8|32539.7|32620.3|32528.8|5
1640911440000|2021-12-31 00:44:00|32621.3|32529|32621.9|32528.2|32628.9|32532|32619.1|32522|18
1640911450000|2021-12-31 00:44:10|32619.4|32529.1|32622.4|32526.6|32622.4|32529.1|32619.4|32526.6|4
1640911460000|2021-12-31 00:44:20|32623.3|32527.1|32611.2|32525.2|32626.2|32528.1|32611.2|32525.2|5
1640911470000|2021-12-31 00:44:30|32611.7|32524.7|32620.8|32538.8|32627|32538.8|32611.2|32523.9|8
1640911480000|2021-12-31 00:44:40|32632.1|32525.1|32615.1|32522.8|32632.1|32526.5|32612.8|32521.2|6
1640911490000|2021-12-31 00:44:50|32612.8|32524.8|32626.9|32530.6|32633|32531.3|32612.8|32522.5|4
1640911500000|2021-12-31 00:45:00|32627.4|32529.4|32630.7|32524.8|32630.7|32529.7|32620.3|32523.3|6
1640911510000|2021-12-31 00:45:10|32622|32517.5|32636.5|32529.5|32644.4|32537.4|32622|32517.5|27
1640911520000|2021-12-31 00:45:20|32635.9|32528.9|32634.4|32527.4|32645.1|32538.1|32622.9|32515.9|25
1640911530000|2021-12-31 00:45:30|32633.7|32526.7|32637.6|32530.6|32638.7|32531.7|32631.6|32524.6|15
1640911540000|2021-12-31 00:45:40|32638.8|32531.8|32632.8|32525.8|32638.8|32531.8|32632.1|32525.1|6
1640911550000|2021-12-31 00:45:50|32637.9|32530.9|32641.4|32534.4|32642|32535|32634|32527|17
1640911560000|2021-12-31 00:46:00|32640.3|32533.3|32635|32528|32642|32535|32634.9|32527.9|12
1640911570000|2021-12-31 00:46:10|32636.5|32529.5|32629|32531.9|32638.8|32536.1|32625.7|32529.5|10
1640911580000|2021-12-31 00:46:20|32626.2|32532.2|32625.6|32529.8|32630.4|32532.2|32625.6|32527.1|10
1640911590000|2021-12-31 00:46:30|32625.5|32530.7|32609.9|32525.7|32625.5|32530.8|32609.9|32525.7|8
1640911600000|2021-12-31 00:46:40|32609.8|32526.6|32605.5|32523|32639.3|32533.6|32605.5|32523|10
1640911610000|2021-12-31 00:46:50|32605.4|32526.9|32631.1|32524.1|32641.6|32534.6|32605.4|32518.5|14
1640911620000|2021-12-31 00:47:00|32625.7|32518.7|32613.8|32524.4|32625.7|32524.4|32613.8|32518.7|6
1640911630000|2021-12-31 00:47:10|32613.7|32524.5|32619|32518.5|32622.6|32524.5|32613.7|32518.5|11
1640911640000|2021-12-31 00:47:20|32618.9|32519|32625.6|32525.5|32631.7|32528|32616.7|32519|10
1640911650000|2021-12-31 00:47:30|32622.4|32525.1|32624.3|32523.2|32626.2|32525.1|32622.4|32521.3|10
1640911660000|2021-12-31 00:47:40|32624.2|32523.5|32612.8|32523|32638.8|32531.8|32610.7|32518.4|11
1640911670000|2021-12-31 00:47:50|32611.7|32524.7|32610.7|32521.3|32615.1|32529.4|32600.9|32520.6|7
1640911680000|2021-12-31 00:48:00|32611.4|32520.3|32627.4|32528.3|32630.7|32530.4|32606.1|32520.3|8
1640911690000|2021-12-31 00:48:10|32622.9|32529.1|32623.5|32522.3|32627.6|32529.1|32618.2|32520.1|9
1640911700000|2021-12-31 00:48:20|32626.5|32522.8|32627.6|32527|32633.8|32528.5|32622.2|32522.8|8
1640911710000|2021-12-31 00:48:30|32628.6|32525.9|32628.3|32521.3|32628.6|32526.4|32622.4|32521.3|6
1640911720000|2021-12-31 00:48:40|32627.1|32525|32611.3|32523.1|32627.1|32526.5|32611.3|32519.3|7
1640911730000|2021-12-31 00:48:50|32614.7|32520.3|32629.7|32532.5|32642|32535|32614.7|32520.3|4
1640911740000|2021-12-31 00:49:00|32626.2|32533.5|32625.7|32518.7|32626.2|32533.5|32609.8|32518.7|7
1640911750000|2021-12-31 00:49:10|32616.3|32522.9|32626|32526.5|32630.6|32527.1|32616.3|32518.5|13
1640911760000|2021-12-31 00:49:20|32621.8|32525.1|32620|32522.8|32624.9|32525.1|32620|32521.3|5
1640911770000|2021-12-31 00:49:30|32622.2|32522.3|32609.6|32524.5|32638|32531|32609.6|32516|7
1640911780000|2021-12-31 00:49:40|32619.8|32517.1|32612.8|32523.6|32636|32536.3|32599.3|32515.1|10
1640911790000|2021-12-31 00:49:50|32609.2|32526.3|32615.8|32522.5|32626.4|32526.3|32609.2|32519.4|11
1640911800000|2021-12-31 00:50:00|32622.2|32517.1|32626.6|32525.5|32636.3|32529.3|32616.3|32517.1|13
1640911810000|2021-12-31 00:50:10|32623.8|32525.3|32624.3|32526.1|32624.4|32526.2|32623.8|32525.3|4
1640911820000|2021-12-31 00:50:20|32624|32526|32615.6|32519.8|32627.1|32526|32615.6|32519.8|6
1640911830000|2021-12-31 00:50:30|32613.3|32519.9|32627.1|32525.7|32639.8|32532.8|32613.3|32517.3|8
1640911840000|2021-12-31 00:50:40|32624|32525.3|32621.7|32531|32625.7|32531|32621.7|32525.3|5
1640911850000|2021-12-31 00:50:50|32606.3|32527.7|32615.2|32519.6|32621.9|32534.9|32597.8|32516.5|10
1640911860000|2021-12-31 00:51:00|32618.4|32517.2|32631.2|32524.2|32633.6|32526.6|32616.1|32516.7|8
1640911870000|2021-12-31 00:51:10|32631.1|32524.1|32630.1|32525|32634.4|32527.4|32623.5|32520.8|8
1640911880000|2021-12-31 00:51:20|32626.9|32523.1|32623.7|32526.6|32629.2|32526.6|32623.7|32523.1|8
1640911890000|2021-12-31 00:51:30|32627.6|32520.6|32636.7|32533.9|32641|32534|32611.1|32518.4|5
1640911900000|2021-12-31 00:51:40|32636.9|32532.1|32621.7|32526.4|32636.9|32532.1|32621.7|32526.4|6
1640911910000|2021-12-31 00:51:50|32619.8|32531.6|32620|32528.4|32624.1|32531.6|32619.8|32525.6|6
1640911920000|2021-12-31 00:52:00|32603.7|32524.7|32627.4|32522.1|32632.8|32525.8|32601.9|32516.8|10
1640911930000|2021-12-31 00:52:10|32628.2|32524.1|32626.2|32519.3|32629.4|32524.1|32624.6|32519.3|8
1640911940000|2021-12-31 00:52:20|32618.6|32516.5|32637|32531.2|32639.6|32532.6|32607.9|32516.5|6
1640911950000|2021-12-31 00:52:30|32628.7|32528.2|32624.2|32526.8|32629.5|32528.2|32624.2|32525.6|3
1640911960000|2021-12-31 00:52:40|32625.1|32529.6|32628.8|32534.6|32636.9|32535|32619.9|32529.6|5
1640911970000|2021-12-31 00:52:50|32621|32534.7|32629.5|32522.5|32631.1|32536.9|32621|32520.6|6
1640911980000|2021-12-31 00:53:00|32629.6|32522.6|32632.7|32525.7|32632.7|32525.7|32618.8|32517.4|11
1640911990000|2021-12-31 00:53:10|32630|32525.4|32612|32521.4|32630|32527.3|32612|32516.7|12
1640912000000|2021-12-31 00:53:20|32614.8|32518.6|32616.6|32518.9|32616.6|32519.9|32611.9|32518.6|6
1640912010000|2021-12-31 00:53:30|32613.7|32520.6|32630.2|32523.2|32637.8|32530.8|32612.9|32518.5|9
1640912020000|2021-12-31 00:53:40|32630.3|32523.3|32624.3|32523.6|32630.8|32523.8|32624.3|32521.8|9
1640912030000|2021-12-31 00:53:50|32623.3|32526.3|32632.6|32528.2|32634.5|32528.2|32623.3|32521|4
1640912040000|2021-12-31 00:54:00|32631.9|32524.9|32626.6|32522.6|32632|32525|32626.6|32522.6|4
1640912050000|2021-12-31 00:54:10|32608.4|32522.8|32616.6|32518.9|32618.9|32522.8|32608.4|32516.2|9
1640912060000|2021-12-31 00:54:20|32613.7|32520.7|32628.4|32533.4|32639.1|32534.6|32613.7|32520.7|4
1640912070000|2021-12-31 00:54:30|32628.9|32525.2|32623.1|32524|32628.9|32526.1|32619.8|32523.6|7
1640912080000|2021-12-31 00:54:40|32620.1|32524.8|32630.2|32524.8|32635.8|32528.8|32620.1|32520.2|9
1640912090000|2021-12-31 00:54:50|32624.3|32527.3|32624.4|32527.3|32624.4|32527.3|32624.3|32527.3|2
1640912100000|2021-12-31 00:55:00|32629.6|32523.2|32639.5|32532.5|32647.1|32540.1|32611.6|32520.6|6
1640912110000|2021-12-31 00:55:10|32636.7|32530.2|32621.1|32529.8|32636.7|32531.5|32621.1|32525.8|5
1640912120000|2021-12-31 00:55:20|32627|32525.8|32627.3|32527.1|32640.2|32533.2|32621.1|32525.8|8
1640912130000|2021-12-31 00:55:30|32602.8|32526.8|32597.6|32528.1|32602.8|32528.1|32597.6|32526.8|3
1640912140000|2021-12-31 00:55:40|32620.6|32534.8|32625.7|32519.6|32629.7|32534.8|32620.6|32513.6|10
1640912150000|2021-12-31 00:55:50|32627|32520|32619.5|32514.2|32627.5|32520.5|32617.3|32514.2|9
1640912160000|2021-12-31 00:56:00|32617.7|32516|32625.2|32531.4|32640.4|32533.4|32613.5|32515.2|8
1640912170000|2021-12-31 00:56:10|32619.6|32530.3|32620.9|32524.2|32625.2|32536.1|32619.6|32524.2|4
1640912180000|2021-12-31 00:56:20|32621.6|32526.3|32623.1|32529.7|32641.9|32534.9|32618.2|32516.8|8
1640912190000|2021-12-31 00:56:30|32635.1|32528.1|32619.8|32536.3|32635.1|32536.3|32619.8|32528.1|3
1640912200000|2021-12-31 00:56:40|32597.4|32534.6|32626.9|32521.4|32642.2|32538.1|32597.4|32521.4|7
1640912210000|2021-12-31 00:56:50|32625.2|32523.8|32597.4|32521.4|32625.2|32527.9|32597.3|32518.1|5
1640912220000|2021-12-31 00:57:00|32622.3|32515.3|32638.3|32531.3|32638.3|32531.3|32611.6|32515.3|5
1640912230000|2021-12-31 00:57:10|32627.5|32527.6|32619.1|32523.8|32628.3|32527.6|32619.1|32521.7|8
1640912240000|2021-12-31 00:57:20|32619.2|32525.8|32623.7|32525.8|32633.7|32530|32619.2|32525.2|4
1640912250000|2021-12-31 00:57:30|32621.7|32526.8|32622.8|32523.4|32622.8|32526.8|32619|32522.6|5
1640912260000|2021-12-31 00:57:40|32619.4|32525.9|32622.4|32528.8|32635.3|32530.9|32619.4|32525.6|6
1640912270000|2021-12-31 00:57:50|32619|32529|32619.2|32530.7|32625.2|32530.7|32619|32529|4
1640912280000|2021-12-31 00:58:00|32622.9|32530.1|32619.4|32537.1|32641.5|32539.8|32619.4|32530.1|5
1640912290000|2021-12-31 00:58:10|32628.9|32538.3|32627.4|32520.8|32633.6|32538.3|32618.7|32520.8|11
1640912300000|2021-12-31 00:58:20|32607.3|32523|32610.6|32520.4|32610.6|32523|32607.1|32520.4|5
1640912310000|2021-12-31 00:58:30|32607.1|32522.5|32611.1|32520.1|32622.7|32522.5|32607.1|32515.6|7
1640912320000|2021-12-31 00:58:40|32615.2|32518.2|32630.9|32528.7|32644.6|32538.1|32607.5|32518.2|6
1640912330000|2021-12-31 00:58:50|32636.6|32530.1|32620.7|32528.5|32636.6|32531.2|32620.7|32526|6
1640912340000|2021-12-31 00:59:00|32626.7|32526|32621.3|32532.9|32641.4|32536.9|32596.7|32525.4|10
1640912350000|2021-12-31 00:59:10|32621|32534.2|32603.3|32526.2|32621|32534.2|32603.2|32523|5
1640912360000|2021-12-31 00:59:20|32605.5|32527.5|32632.6|32527.2|32639.2|32532.2|32596.8|32524|10
1640912370000|2021-12-31 00:59:30|32621.8|32523.9|32620.7|32515.7|32625.6|32524.5|32610.8|32515.7|11
1640912380000|2021-12-31 00:59:40|32619.6|32516.6|32622|32523.5|32634.6|32527.6|32618|32516.6|11
1640912390000|2021-12-31 00:59:50|32618.7|32519.6|32612.9|32516.6|32620.3|32522.8|32612.9|32513.1|13
1640912400000|2021-12-31 01:00:00|32623.3|32516.3|32629.4|32522.4|32637.4|32530.4|32622.8|32515.8|19
1640912410000|2021-12-31 01:00:10|32624.6|32517.6|32610.7|32512.5|32629.2|32522.2|32610.7|32510.8|22
1640912420000|2021-12-31 01:00:20|32608|32513.5|32619.5|32517.9|32619.7|32518.2|32602|32504|13
1640912430000|2021-12-31 01:00:30|32619.7|32517.7|32617.1|32516.3|32620.5|32517.7|32612.3|32514|23
1640912440000|2021-12-31 01:00:40|32617.2|32516.4|32616.2|32518.3|32621.1|32519.4|32614.2|32515.8|22
1640912450000|2021-12-31 01:00:50|32617.9|32516.8|32608.2|32516.1|32618.7|32518.9|32608.2|32516.1|14
1640912460000|2021-12-31 01:01:00|32607.7|32516.7|32607.3|32520.2|32625.4|32526|32606.2|32511|22
1640912470000|2021-12-31 01:01:10|32606.5|32524.4|32612.5|32523.6|32619.6|32524.4|32606.5|32511|13
1640912480000|2021-12-31 01:01:20|32615|32521|32615.6|32523.3|32620.5|32523.3|32612.5|32517.9|11
1640912490000|2021-12-31 01:01:30|32618.2|32520.9|32609.4|32518.9|32618.2|32520.9|32609.4|32516.4|12
1640912500000|2021-12-31 01:01:40|32613.8|32520.6|32611.6|32518.2|32614.7|32520.6|32608.8|32516.6|12
1640912510000|2021-12-31 01:01:50|32614|32516.9|32613.8|32525.9|32620.9|32525.9|32611.8|32515.4|13
1640912520000|2021-12-31 01:02:00|32615.9|32523.2|32612|32524|32625.4|32529.2|32611.6|32519.6|26
1640912530000|2021-12-31 01:02:10|32620.6|32518.6|32611.1|32523.8|32620.6|32523.8|32611.1|32518.6|17
1640912540000|2021-12-31 01:02:20|32610.9|32523.9|32617.9|32527.9|32619.4|32530.6|32610.9|32522.8|10
1640912550000|2021-12-31 01:02:30|32616.3|32528.9|32613.4|32533.1|32616.3|32533.1|32613.4|32527.9|7
1640912560000|2021-12-31 01:02:40|32598.3|32532.9|32613.8|32539.4|32616.4|32542.2|32598.2|32532.9|9
1640912570000|2021-12-31 01:02:50|32611.9|32540.4|32609.1|32534.5|32611.9|32540.4|32609.1|32534.5|6
1640912580000|2021-12-31 01:03:00|32598.2|32532.4|32611.2|32526|32616.6|32532.5|32597.5|32523.3|16
1640912590000|2021-12-31 01:03:10|32614.5|32540.4|32608.2|32538.4|32614.5|32540.9|32608.2|32538.4|5
1640912600000|2021-12-31 01:03:20|32606.2|32542.1|32606.1|32536.3|32606.2|32542.1|32606.1|32535|4
1640912610000|2021-12-31 01:03:30|32610.4|32530.2|32607.2|32536.2|32610.9|32536.2|32607.2|32530.2|6
1640912620000|2021-12-31 01:03:40|32597|32531.3|32613|32526.7|32616.2|32531.3|32597|32524.8|9
1640912630000|2021-12-31 01:03:50|32615.3|32525.5|32613.6|32529.7|32615.9|32536|32607.6|32525.5|22
1640912640000|2021-12-31 01:04:00|32614.6|32527.6|32611|32526.8|32614.6|32528.5|32607.9|32524.8|17
1640912650000|2021-12-31 01:04:10|32613.3|32525|32604.8|32532.9|32619.2|32538.6|32604.4|32523.7|18
1640912660000|2021-12-31 01:04:20|32613.4|32533.2|32613.4|32533.2|32614.7|32535.6|32605.8|32530.2|21
1640912670000|2021-12-31 01:04:30|32613|32533.1|32609.8|32534|32613|32534.2|32607|32532|6
1640912680000|2021-12-31 01:04:40|32607.7|32533.9|32613.2|32529.2|32618|32533.9|32607.7|32524.6|3
1640912690000|2021-12-31 01:04:50|32611.3|32532.2|32609|32525|32616.8|32532.2|32609|32519.3|4
1640912700000|2021-12-31 01:05:00|32612.3|32521.6|32603.6|32526.3|32620.9|32541.4|32603.6|32518.2|20
1640912710000|2021-12-31 01:05:10|32609.6|32523.7|32605.7|32525.4|32611.2|32525.9|32605.7|32522.7|20
1640912720000|2021-12-31 01:05:20|32607.3|32525.9|32604.3|32524.5|32607.3|32525.9|32604.3|32522.1|17
1640912730000|2021-12-31 01:05:30|32606.4|32523.1|32616.6|32526.6|32623.8|32532.6|32606.4|32521.9|14
1640912740000|2021-12-31 01:05:40|32615.6|32526.2|32615.5|32524.5|32621.1|32528.2|32614.3|32524.5|10
1640912750000|2021-12-31 01:05:50|32615.9|32525.6|32618.7|32528.6|32622.4|32531.4|32611.6|32521.1|12
1640912760000|2021-12-31 01:06:00|32616.5|32525.6|32607.2|32523.6|32616.5|32525.6|32603.8|32519|11
1640912770000|2021-12-31 01:06:10|32602.8|32526.6|32602.7|32527.6|32604.7|32529.1|32601.2|32525.5|6
1640912780000|2021-12-31 01:06:20|32604.4|32527.3|32611.6|32529.6|32614.3|32533.7|32604.4|32524.7|22
1640912790000|2021-12-31 01:06:30|32609.7|32530.2|32609.3|32530.7|32611.6|32531.7|32609.3|32530.2|17
1640912800000|2021-12-31 01:06:40|32609.6|32530.1|32608.9|32533|32613.7|32534|32608.9|32530.1|18
1640912810000|2021-12-31 01:06:50|32609.1|32532.9|32608.5|32526.1|32610.6|32533.3|32596.5|32525.1|20
1640912820000|2021-12-31 01:07:00|32610.7|32524.7|32605.1|32529.2|32619.8|32534.1|32604.6|32514.1|14
1640912830000|2021-12-31 01:07:10|32605.4|32526.8|32605|32529|32615.6|32534.5|32603.9|32526.8|17
1640912840000|2021-12-31 01:07:20|32607.2|32527.8|32598|32533.2|32607.2|32533.2|32598|32527.8|12
1640912850000|2021-12-31 01:07:30|32612.1|32541.4|32606.3|32537.5|32612.1|32541.4|32606.3|32537.5|5
1640912860000|2021-12-31 01:07:40|32606.1|32534|32605.8|32530.4|32610.9|32534|32605.8|32528.4|7
1640912870000|2021-12-31 01:07:50|32612.7|32526.2|32607.5|32529.6|32612.7|32529.6|32607.5|32526.2|7
1640912880000|2021-12-31 01:08:00|32619.6|32522.1|32619.6|32526.2|32622.9|32531.7|32613.4|32520.4|10
1640912890000|2021-12-31 01:08:10|32622.7|32523.2|32612.4|32525.5|32622.7|32525.5|32612.4|32522.4|6
1640912900000|2021-12-31 01:08:20|32609.6|32528.4|32616.3|32521.7|32622.6|32528.4|32609.6|32515.6|5
1640912910000|2021-12-31 01:08:30|32614|32545.7|32605|32532|32614|32545.7|32598.7|32532|4
1640912920000|2021-12-31 01:08:40|32602.9|32534.1|32601.6|32535.4|32602.9|32535.4|32601.5|32534.1|7
1640912930000|2021-12-31 01:08:50|32614|32545.7|32606.8|32536.8|32614|32545.7|32606.8|32535.1|7
1640912940000|2021-12-31 01:09:00|32605.8|32538.1|32605.6|32538.9|32607.2|32539|32605.4|32538.1|5
1640912950000|2021-12-31 01:09:10|32599.7|32532.2|32606.7|32528.7|32610.7|32532.2|32599.7|32527.8|9
1640912960000|2021-12-31 01:09:20|32605.7|32529.4|32610.4|32532.4|32615.1|32536.5|32605.6|32529.4|8
1640912970000|2021-12-31 01:09:30|32608.4|32532.7|32610.9|32532.5|32617.7|32537.7|32606.8|32525.5|20
1640912980000|2021-12-31 01:09:40|32616.7|32528.4|32631.1|32530.7|32636.8|32539|32609|32527.4|19
1640912990000|2021-12-31 01:09:50|32636.8|32532.9|32621.8|32536.4|32638|32537.9|32621.8|32532.9|9
1640913000000|2021-12-31 01:10:00|32626.2|32530.8|32625.8|32539|32636.4|32539|32625.8|32526.5|10
1640913010000|2021-12-31 01:10:10|32625.2|32538.5|32614.2|32534|32632.3|32539.5|32614.1|32534|13
1640913020000|2021-12-31 01:10:20|32616.2|32534.8|32614.6|32537.1|32616.5|32538.7|32614.6|32534.8|13
1640913030000|2021-12-31 01:10:30|32615.6|32537.8|32608|32533.4|32615.6|32538.5|32604.4|32528.7|37
1640913040000|2021-12-31 01:10:40|32606.8|32533.1|32608|32533.7|32611.1|32535.9|32606.7|32531.5|31
1640913050000|2021-12-31 01:10:50|32607.1|32534.4|32606.7|32535.5|32607.1|32535.9|32605.6|32533.9|28
1640913060000|2021-12-31 01:11:00|32606.2|32535.1|32606.9|32537.5|32611.7|32540.6|32606.2|32534.6|32
1640913070000|2021-12-31 01:11:10|32609.8|32533.7|32608.8|32534.5|32610.4|32534.8|32607.8|32531.7|32
1640913080000|2021-12-31 01:11:20|32609.9|32534.8|32604.7|32533.2|32609.9|32534.8|32604.1|32531.6|29
1640913090000|2021-12-31 01:11:30|32608|32531.3|32605.4|32536.8|32612.6|32541.6|32605.4|32530.7|35
1640913100000|2021-12-31 01:11:40|32606.7|32537.4|32604.9|32536.8|32606.7|32537.7|32604.6|32536.5|26
1640913110000|2021-12-31 01:11:50|32604.4|32537.2|32605|32536.9|32605.5|32537.8|32604.4|32536.8|23
1640913120000|2021-12-31 01:12:00|32602.3|32534.4|32606.3|32537.9|32609.1|32541.4|32601.7|32534.4|23
1640913130000|2021-12-31 01:12:10|32606.4|32538|32605.4|32532.4|32609.9|32538.2|32604|32532.4|35
1640913140000|2021-12-31 01:12:20|32604.5|32533.3|32605.2|32537.7|32611.9|32540.7|32604.5|32531|30
1640913150000|2021-12-31 01:12:30|32606.6|32537.1|32608.5|32532.5|32615.8|32538.3|32604|32522|20
1640913160000|2021-12-31 01:12:40|32600.4|32535.7|32597.8|32537.6|32601.1|32537.6|32597.8|32535.7|6
1640913170000|2021-12-31 01:12:50|32598.2|32537.5|32603|32534.8|32611.2|32537.5|32598.2|32529.3|8
1640913180000|2021-12-31 01:13:00|32604.7|32534.7|32608.9|32536.7|32611.5|32541.5|32604.7|32534.2|13
1640913190000|2021-12-31 01:13:10|32609.5|32537|32603.8|32535.7|32609.5|32537|32603.8|32533.5|34
1640913200000|2021-12-31 01:13:20|32603.1|32535.9|32605.2|32537.6|32610.4|32541|32602.4|32533.1|33
1640913210000|2021-12-31 01:13:30|32609.6|32533.3|32604.5|32535.7|32613.1|32535.7|32604.5|32530.3|12
1640913220000|2021-12-31 01:13:40|32604.7|32535.2|32611.1|32536|32612.3|32545.8|32604.7|32534.6|10
1640913230000|2021-12-31 01:13:50|32607.9|32538|32611.3|32540|32613.2|32542.9|32607.9|32538|4
1640913240000|2021-12-31 01:14:00|32612.2|32539.1|32608.3|32534.7|32615.3|32539.1|32607|32534.7|9
1640913250000|2021-12-31 01:14:10|32606.4|32535.6|32612.1|32536.4|32612.5|32537.3|32606.4|32531.6|13
1640913260000|2021-12-31 01:14:20|32613.1|32536.9|32611|32541.4|32624|32549.1|32611|32534.7|9
1640913270000|2021-12-31 01:14:30|32618.7|32536.1|32615.9|32533.7|32618.7|32541.6|32610.2|32533.7|10
1640913280000|2021-12-31 01:14:40|32617.9|32532.3|32614|32534.2|32617.9|32536.6|32611.4|32532.3|10
1640913290000|2021-12-31 01:14:50|32611.3|32535.7|32612.7|32539.4|32613.7|32541.4|32609.6|32535.7|10
1640913300000|2021-12-31 01:15:00|32613.8|32538.5|32612.5|32535.3|32616.7|32538.5|32607.9|32530.9|17
1640913310000|2021-12-31 01:15:10|32609.7|32536.2|32608.8|32541.6|32618.2|32546.7|32606.9|32533.1|19
1640913320000|2021-12-31 01:15:20|32610.1|32541|32606.5|32542.5|32611.9|32542.5|32606.4|32540.9|8
1640913330000|2021-12-31 01:15:30|32616.5|32535.2|32612.8|32539.7|32616.5|32541.2|32612.8|32535.2|11
1640913340000|2021-12-31 01:15:40|32616.7|32537.2|32610.8|32539.5|32617.4|32539.5|32610.8|32535.9|5
1640913350000|2021-12-31 01:15:50|32613.1|32538.1|32609.6|32534.3|32614.6|32538.3|32609.6|32534.3|4
1640913360000|2021-12-31 01:16:00|32607.1|32535.4|32612|32543.7|32615|32543.7|32607.1|32531.5|8
1640913370000|2021-12-31 01:16:10|32607.1|32543.1|32607.1|32546|32612|32546|32607.1|32543.1|5
1640913380000|2021-12-31 01:16:20|32607|32544.8|32613.8|32536.4|32613.8|32548.5|32601.6|32536.4|9
1640913390000|2021-12-31 01:16:30|32613|32537.5|32609.8|32538.7|32615.5|32538.7|32609.8|32536.1|8
1640913400000|2021-12-31 01:16:40|32611.2|32539.2|32613.5|32537.5|32613.5|32540.5|32608.6|32537.5|10
1640913410000|2021-12-31 01:16:50|32610.8|32536.6|32610.8|32531.3|32611.7|32536.6|32604.2|32529.6|12
1640913420000|2021-12-31 01:17:00|32607.1|32530.7|32612.2|32539.9|32612.5|32541.3|32605.8|32530.7|7
1640913430000|2021-12-31 01:17:10|32612.5|32538.7|32607.1|32539|32612.5|32539.1|32607.1|32538.7|5
1640913440000|2021-12-31 01:17:20|32605.1|32541.6|32610.3|32545.2|32611.8|32545.8|32605.1|32541.6|3
1640913450000|2021-12-31 01:17:30|32609.6|32546.6|32608.2|32536.1|32612.6|32546.6|32607|32535.3|11
1640913460000|2021-12-31 01:17:40|32613.7|32532.8|32609.4|32531.4|32613.7|32534.8|32604.9|32530.7|10
1640913470000|2021-12-31 01:17:50|32605.1|32531.2|32603.1|32533.7|32605.1|32533.7|32603.1|32531.2|6
1640913480000|2021-12-31 01:18:00|32616.6|32540.9|32596.8|32537.3|32621.6|32540.9|32596.8|32532|6
1640913490000|2021-12-31 01:18:10|32599.2|32538.9|32609.5|32529.8|32609.5|32538.9|32597.7|32529.8|9
1640913500000|2021-12-31 01:18:20|32604|32533.1|32622.2|32523.3|32624.8|32533.1|32604|32520.7|7
1640913510000|2021-12-31 01:18:30|32622|32521.6|32625.8|32526.6|32626.2|32534.7|32614.9|32519.2|11
1640913520000|2021-12-31 01:18:40|32625.7|32526.5|32618.2|32527.1|32627.7|32530|32618.2|32525.9|12
1640913530000|2021-12-31 01:18:50|32622.5|32523.2|32607.4|32531.1|32624.9|32532.7|32593.5|32523.2|8
1640913540000|2021-12-31 01:19:00|32607.5|32529.6|32603.5|32532|32608.4|32532|32603.5|32529.6|5
1640913550000|2021-12-31 01:19:10|32606.2|32531.9|32593.7|32532.5|32606.2|32532.6|32593.7|32531.9|3
1640913560000|2021-12-31 01:19:20|32604.6|32536.1|32611.1|32541.2|32611.1|32541.2|32604.6|32525.1|9
1640913570000|2021-12-31 01:19:30|32609.6|32536.1|32608.2|32532.9|32613.2|32536.6|32604.9|32528|10
1640913580000|2021-12-31 01:19:40|32609.7|32532.1|32606.2|32533.8|32611.6|32533.8|32606|32531.8|13
1640913590000|2021-12-31 01:19:50|32608.4|32533|32607.1|32539.2|32608.4|32539.2|32596.4|32532.4|12
1640913600000|2021-12-31 01:20:00|32608.6|32534.5|32605.3|32535.4|32608.6|32535.6|32603.2|32534.5|8
1640913610000|2021-12-31 01:20:10|32606.7|32536.4|32605.3|32535.4|32606.7|32537.3|32603.2|32534.8|9
1640913620000|2021-12-31 01:20:20|32606.7|32535.3|32611.3|32538.6|32611.3|32538.6|32595.2|32531.5|12
1640913630000|2021-12-31 01:20:30|32605.3|32539.3|32595.2|32532.3|32608.6|32539.3|32595.2|32531.1|10
1640913640000|2021-12-31 01:20:40|32606|32531.5|32606|32541.5|32606|32541.5|32606|32531.5|10
1640913650000|2021-12-31 01:20:50|32595.2|32531|32595.2|32532.5|32595.2|32533.8|32595.2|32530|9
1640913660000|2021-12-31 01:21:00|32610.3|32532.3|32610.3|32538.1|32610.3|32538.1|32610.3|32531.5|10
1640913670000|2021-12-31 01:21:10|32609.8|32537.2|32603.2|32535.1|32609.8|32537.6|32603.2|32534.8|9
1640913680000|2021-12-31 01:21:20|32595.2|32532.5|32615.3|32542.3|32615.3|32542.3|32595.2|32531.5|8
1640913690000|2021-12-31 01:21:30|32603.2|32535.6|32603.7|32530.7|32613.5|32537.6|32601.6|32527.3|16
1640913700000|2021-12-31 01:21:40|32608|32529.1|32608.6|32536.2|32608.6|32536.2|32595.2|32528.4|17
1640913710000|2021-12-31 01:21:50|32609.9|32536.1|32608.8|32531.9|32613.7|32536.1|32606.8|32528.2|15
1640913720000|2021-12-31 01:22:00|32610.9|32531.4|32607.5|32528.8|32610.9|32531.6|32604.9|32528.8|19
1640913730000|2021-12-31 01:22:10|32606.3|32529.2|32613.4|32537|32613.4|32537|32601.7|32527.1|12
1640913740000|2021-12-31 01:22:20|32607.9|32536.4|32605.5|32534|32610.6|32536.4|32605.4|32528.2|12
1640913750000|2021-12-31 01:22:30|32607.6|32533.6|32612|32537.6|32612|32537.6|32602|32524.9|14
1640913760000|2021-12-31 01:22:40|32614.1|32529.5|32607.8|32528.1|32614.1|32529.5|32605.5|32526.4|17
1640913770000|2021-12-31 01:22:50|32609.1|32526.6|32608.7|32533.9|32610|32533.9|32605.6|32526.3|10
1640913780000|2021-12-31 01:23:00|32607.9|32534.5|32607.4|32529.2|32611.6|32534.5|32607.4|32527.8|4
1640913790000|2021-12-31 01:23:10|32606.5|32530.9|32600.5|32528.1|32608.7|32530.9|32600.5|32524.4|7
1640913800000|2021-12-31 01:23:20|32600.6|32528.2|32614.1|32532.6|32614.1|32532.6|32598.8|32524.2|11
1640913810000|2021-12-31 01:23:30|32616.7|32529.5|32611|32526.3|32616.7|32531.2|32605.5|32525.4|13
1640913820000|2021-12-31 01:23:40|32612|32527.9|32610.9|32531.3|32613.7|32531.3|32602.5|32520.2|11
1640913830000|2021-12-31 01:23:50|32612|32531.1|32606.2|32526.6|32612|32531.2|32606.2|32525.8|9
1640913840000|2021-12-31 01:24:00|32605.6|32528.6|32608.5|32523.8|32608.5|32528.6|32603.6|32523.8|11
1640913850000|2021-12-31 01:24:10|32606.8|32524.6|32613|32532.4|32613|32532.4|32603.5|32524.6|7
1640913860000|2021-12-31 01:24:20|32613.9|32531.5|32599.2|32532|32613.9|32533.6|32599.2|32530.2|10
1640913870000|2021-12-31 01:24:30|32599.5|32531.8|32608|32536.1|32608|32536.1|32598.4|32530.6|7
1640913880000|2021-12-31 01:24:40|32609.1|32529.2|32609.8|32531.2|32609.8|32532.6|32608.3|32529.2|8
1640913890000|2021-12-31 01:24:50|32610.1|32531.9|32605.2|32531.5|32610.1|32532.1|32605|32530.4|8
1640913900000|2021-12-31 01:25:00|32607.7|32530|32610.9|32540.2|32610.9|32540.2|32605.2|32530|8
1640913910000|2021-12-31 01:25:10|32607.7|32539.8|32599|32532.2|32607.7|32539.8|32599|32532.2|6
1640913920000|2021-12-31 01:25:20|32598.3|32534.7|32598.7|32533.5|32598.7|32534.7|32598.3|32533.1|5
1640913930000|2021-12-31 01:25:30|32598.3|32534.6|32605.6|32535.7|32608.3|32541.7|32598.3|32534.6|6
1640913940000|2021-12-31 01:25:40|32604|32537.4|32598.3|32534.5|32606|32538.6|32598.3|32532.1|5
1640913950000|2021-12-31 01:25:50|32611.5|32533.5|32598.3|32535.3|32611.5|32541.1|32598.3|32532.1|9
1640913960000|2021-12-31 01:26:00||32534.5||32540.6||32540.6||32534.5|3
1640913970000|2021-12-31 01:26:10|32608.6|32545.9|32598.3|32536.8|32608.6|32545.9|32598.3|32530|5
1640913990000|2021-12-31 01:26:30|32609.9|32535.8|32606.1|32541.2|32609.9|32543.5|32606.1|32535.8|5
1640914000000|2021-12-31 01:26:40|32604.5|32540.1|32598.4|32540.5|32606.1|32544.6|32598.4|32540.1|4
1640914010000|2021-12-31 01:26:50|32613.7|32548.6|32610.8|32529|32613.7|32548.6|32598.4|32527.8|6
1640914020000|2021-12-31 01:27:00|32623.8|32520.6|32616.3|32528.1|32627.2|32531.2|32613.6|32519|27
1640914030000|2021-12-31 01:27:10|32617.7|32526.5|32625.3|32527.7|32629.9|32528.1|32616.3|32525|38
1640914040000|2021-12-31 01:27:20|32625.4|32527.5|32624|32531.9|32630|32533.6|32623.1|32526.8|34
1640914050000|2021-12-31 01:27:30|32622.7|32531.7|32606.1|32536.6|32627.1|32537.1|32605.5|32529.7|25
1640914060000|2021-12-31 01:27:40|32604.8|32537.1|32605.6|32538.3|32606.1|32538.3|32604.8|32536.6|23
1640914070000|2021-12-31 01:27:50|32604.9|32537.6|32608.8|32543.7|32608.8|32543.7|32604.9|32537.6|17
1640914080000|2021-12-31 01:28:00|32608.1|32542.4|32607.8|32534.7|32610.6|32542.4|32604.2|32530.5|29
1640914090000|2021-12-31 01:28:10|32607|32534.5|32609.1|32536.6|32613|32537.6|32606.4|32531.8|29
1640914100000|2021-12-31 01:28:20|32608.6|32537|32609.1|32536.9|32609.1|32537.3|32608.6|32536.1|19
1640914110000|2021-12-31 01:28:30|32608.6|32536.5|32608.5|32540.4|32610.4|32541.5|32604.8|32535.7|25
1640914120000|2021-12-31 01:28:40|32608|32540|32605.5|32536.3|32608.5|32540.4|32604.8|32535.2|31
1640914130000|2021-12-31 01:28:50|32604.8|32535.9|32606.7|32540.1|32611.1|32543.8|32604.8|32535.9|24
1640914140000|2021-12-31 01:29:00|32607.2|32540.6|32605.1|32535.9|32607.8|32540.6|32604.5|32535.6|22
1640914150000|2021-12-31 01:29:10|32604.5|32536.5|32604.8|32536.2|32605.5|32536.7|32604.1|32534.9|24
1640914160000|2021-12-31 01:29:20|32605.5|32536.6|32605.5|32535.7|32610.4|32541.8|32604.8|32535.1|26
1640914170000|2021-12-31 01:29:30|32605.4|32535.3|32608.6|32532.6|32610.8|32537.1|32604.8|32530.1|27
1640914180000|2021-12-31 01:29:40|32608.3|32533.9|32609.1|32533|32610.5|32534.9|32606.9|32530.9|18
1640914190000|2021-12-31 01:29:50|32608.6|32532.5|32609.5|32533.9|32616.1|32540.4|32606.7|32531.3|15
1640914200000|2021-12-31 01:30:00|32609.9|32534.3|32612.3|32527.2|32612.3|32536.1|32606.8|32527.2|23
1640914210000|2021-12-31 01:30:10|32608.6|32530.2|32611.4|32533.9|32613.9|32540|32608.6|32530.2|9
1640914220000|2021-12-31 01:30:20|32609.7|32537.1|32615.5|32530.3|32615.5|32537.1|32609.7|32530.3|2
1640914230000|2021-12-31 01:30:30|32611.9|32533.9|32611.7|32542.8|32615.4|32542.8|32611.7|32533|4
1640914240000|2021-12-31 01:30:40|32616.5|32530.1|32604|32533.1|32617.7|32533.1|32604|32524.3|8
1640914250000|2021-12-31 01:30:50|32605|32530.7|32605.6|32530.4|32605.6|32532.3|32604.4|32530.4|3
1640914260000|2021-12-31 01:31:00|32620.4|32523.7|32616.8|32534.6|32626.6|32535.7|32616.8|32520.3|8
1640914270000|2021-12-31 01:31:10|32614.3|32535.6|32614.4|32541.1|32622.8|32546|32614.3|32525.8|10
1640914280000|2021-12-31 01:31:20|32614.8|32536.7|32624.6|32541.1|32624.6|32541.1|32611.8|32536.7|3
1640914290000|2021-12-31 01:31:30|32598.9|32530.7|32598.8|32535|32598.9|32535|32598.8|32530.7|4
1640914300000|2021-12-31 01:31:40|32599.3|32532|32604.1|32541.1|32609.4|32541.1|32599.2|32532|8
1640914310000|2021-12-31 01:31:50|32613.1|32530.8|32611.3|32525.1|32613.1|32530.8|32611.1|32525|3
1640914320000|2021-12-31 01:32:00|32613.9|32541.5|32610.5|32533.7|32613.9|32541.5|32609.6|32533.7|5
1640914330000|2021-12-31 01:32:10|32598.8|32532|32598.8|32533|32598.8|32536.2|32598.8|32531.4|5
1640914340000|2021-12-31 01:32:20|32611.5|32540.8|32608.2|32530.6|32620.5|32540.8|32602.6|32513.5|27
1640914350000|2021-12-31 01:32:30|32611.3|32527.7|32609.8|32528.4|32611.3|32533|32604.5|32527.5|7
1640914360000|2021-12-31 01:32:40|32606.9|32530.9|32612.4|32535|32615.3|32542.5|32606.9|32530.9|8
1640914370000|2021-12-31 01:32:50|32607.8|32537.1|32614.7|32529.7|32614.7|32537.1|32607.8|32529.7|6
1640914380000|2021-12-31 01:33:00|32614.6|32529.9|32605.1|32531.8|32614.6|32532.7|32605.1|32529.9|8
1640914390000|2021-12-31 01:33:10|32607.2|32530.3|32605.9|32545.2|32610.6|32545.2|32605.1|32530.3|5
1640914400000|2021-12-31 01:33:20|32605.8|32545.3|32605.9|32545.3|32608.9|32547.1|32605.8|32545.3|5
1640914410000|2021-12-31 01:33:30|32604.3|32542.5|32608.9|32540.5|32616.5|32546.4|32599.2|32534.3|8
1640914420000|2021-12-31 01:33:40|32605.9|32540.6|32598.8|32533.6|32608.9|32540.6|32598.8|32533.6|5
1640914430000|2021-12-31 01:33:50|32612.1|32532.7|32608.9|32542|32612.1|32542.7|32608.9|32532.7|4
1640914440000|2021-12-31 01:34:00|32610.6|32542.6|32605.2|32535.6|32614.3|32547.1|32601.7|32524.8|12
1640914450000|2021-12-31 01:34:10|32603.7|32538.1|32606.3|32532|32609.6|32538.3|32602.6|32529.8|30
1640914460000|2021-12-31 01:34:20|32609.7|32528.6|32604.4|32534|32610.3|32534.2|32603.5|32528.6|16
1640914470000|2021-12-31 01:34:30|32608.3|32530|32605.8|32539.4|32608.8|32539.4|32605.7|32530|21
1640914480000|2021-12-31 01:34:40|32606.1|32538.1|32606.5|32536.5|32608.6|32538.1|32606|32534.3|23
1640914490000|2021-12-31 01:34:50|32606|32536.1|32606.3|32540.1|32608.4|32545.6|32602.2|32532.9|15
1640914500000|2021-12-31 01:35:00|32605.5|32541.1|32607.4|32531.7|32612.8|32542.6|32603.7|32529.8|13
1640914510000|2021-12-31 01:35:10|32606.7|32532.5|32607.7|32540.2|32609.4|32541|32605.3|32532.4|13
1640914520000|2021-12-31 01:35:20|32607.1|32540.7|32605.1|32539.8|32607.1|32540.7|32604.7|32539.6|7
1640914530000|2021-12-31 01:35:30|32611.3|32525.6|32609.7|32542.1|32611.3|32542.1|32604.7|32525.6|8
1640914540000|2021-12-31 01:35:40|32608.6|32540.4|32608|32538.2|32609.5|32540.8|32608|32538.2|4
1640914550000|2021-12-31 01:35:50|32606.3|32545.7|32606.3|32545.7|32606.3|32545.7|32606.3|32545.7|1
1640914560000|2021-12-31 01:36:00|32600.1|32542.1|32610.5|32539.4|32612.8|32542.1|32600.1|32526.3|9
1640914570000|2021-12-31 01:36:10|32609.8|32538.9|32604.6|32541.1|32609.8|32542.1|32603.6|32538.1|9
1640914580000|2021-12-31 01:36:20|32605.1|32541.4|32609.2|32547|32609.2|32547|32605.1|32541.4|3
1640914590000|2021-12-31 01:36:30|32607.7|32546|32605.8|32542|32607.7|32546|32605|32539.7|10
1640914600000|2021-12-31 01:36:40|32610.7|32532.5|32610.2|32538.9|32615.5|32546.4|32607.8|32530.2|6
1640914610000|2021-12-31 01:36:50|32605.9|32537.3|32605.1|32533|32614.1|32538.7|32605.1|32531.6|6
1640914620000|2021-12-31 01:37:00|32607|32531.7|32612.6|32542.1|32612.6|32542.1|32604.8|32531.1|8
1640914630000|2021-12-31 01:37:10|32610.2|32540.2|32606.5|32530.8|32611.3|32540.2|32606.5|32530.8|7
1640914640000|2021-12-31 01:37:20|32612.7|32531.1|32611.2|32539.5|32613.4|32540.6|32605.2|32527.2|8
1640914650000|2021-12-31 01:37:30|32614.1|32534.2|32625.3|32524.7|32625.3|32537.5|32610.3|32524.7|12
1640914660000|2021-12-31 01:37:40|32625.2|32524.3|32621.9|32528.1|32630.8|32529.4|32621.2|32524.3|14
1640914670000|2021-12-31 01:37:50|32621.3|32525.1|32625.6|32525.8|32627.1|32531.1|32620.7|32521.7|21
1640914680000|2021-12-31 01:38:00|32624.2|32526.1|32604.6|32528.8|32624.7|32532.7|32604.6|32523.7|15
1640914690000|2021-12-31 01:38:10|32601.7|32529.5|32602.5|32528.5|32607.7|32529.5|32601.7|32525.5|8
1640914700000|2021-12-31 01:38:20|32601.3|32529.2|32606.6|32528.2|32606.6|32529.2|32601.3|32527.5|6
1640914710000|2021-12-31 01:38:30|32606.9|32527.8|32605.1|32535.2|32610.5|32536.2|32605.1|32527.8|11
1640914720000|2021-12-31 01:38:40|32605|32535.9|32605|32535.8|32607.1|32536.5|32605|32534.5|10
1640914730000|2021-12-31 01:38:50|32604.9|32536.5|32605.9|32538.2|32609|32540.5|32604.9|32536.5|6
1640914740000|2021-12-31 01:39:00|32604.1|32539.5|32603.8|32531|32607.3|32539.5|32596.7|32527.7|23
1640914750000|2021-12-31 01:39:10|32604.9|32531.3|32606.7|32534.8|32610.4|32537|32603.8|32530.3|16
1640914760000|2021-12-31 01:39:20|32609.8|32534.9|32607.5|32533.8|32609.8|32534.9|32607.5|32530|13
1640914770000|2021-12-31 01:39:30|32606.6|32534.7|32602.3|32534.2|32611.6|32537.6|32602.3|32531|20
1640914780000|2021-12-31 01:39:40|32596.6|32536.8|32596.4|32537.5|32596.6|32537.6|32596.4|32535.4|14
1640914790000|2021-12-31 01:39:50|32596.3|32537.4|32603|32534|32610.1|32541.9|32596.3|32531.4|17
1640914800000|2021-12-31 01:40:00|32617.3|32524|32630.7|32523.7|32631.3|32531.1|32608.7|32519.6|16
1640914810000|2021-12-31 01:40:10|32618.1|32524.8|32619.2|32527.7|32624.7|32533|32613.6|32523.5|18
1640914820000|2021-12-31 01:40:20|32612.5|32529.5|32622.7|32532.8|32627.8|32532.8|32609.6|32526.4|12
1640914830000|2021-12-31 01:40:30|32603.9|32538.8|32604.5|32535.7|32610.1|32538.8|32603.9|32532.7|12
1640914840000|2021-12-31 01:40:40|32608.3|32535.8|32606.8|32536.6|32609.9|32537.8|32606.6|32532.3|13
1640914850000|2021-12-31 01:40:50|32604.5|32535.9|32601.2|32535.2|32606.7|32537.1|32601.2|32531.3|15
1640914860000|2021-12-31 01:41:00|32602.5|32533.2|32607.7|32533.4|32611.5|32543.5|32601.2|32533|14
1640914870000|2021-12-31 01:41:10|32608.3|32534.6|32605.1|32533.1|32608.3|32534.6|32605.1|32530.4|13
1640914880000|2021-12-31 01:41:20|32601|32531.9|32593.1|32535|32615.4|32540.4|32593.1|32528.3|16
1640914890000|2021-12-31 01:41:30|32607.4|32527.7|32605.1|32529.3|32609|32531.2|32599.1|32523.2|12
1640914900000|2021-12-31 01:41:40|32599.1|32530.6|32605|32536.7|32610.6|32538.4|32599|32530.6|9
1640914910000|2021-12-31 01:41:50|32605.8|32534.4|32601|32537.4|32605.8|32537.4|32601|32533.5|10
1640914920000|2021-12-31 01:42:00|32604.8|32537.7|32603|32529.9|32609.1|32537.7|32602.5|32525.1|14
1640914930000|2021-12-31 01:42:10|32601.4|32530.4|32604.4|32539.7|32609.8|32539.7|32601.4|32528.2|14
1640914940000|2021-12-31 01:42:20|32602.2|32539.1|32602.2|32534.7|32606|32539.1|32602.2|32534.7|12
1640914950000|2021-12-31 01:42:30|32598.4|32534.6|32604.9|32535.2|32612.4|32537.1|32597.9|32527.4|19
1640914960000|2021-12-31 01:42:40|32603.2|32534.9|32603.7|32535.5|32605.4|32535.5|32602.2|32534.1|15
1640914970000|2021-12-31 01:42:50|32608|32535.4|32606.3|32537.2|32608|32538.4|32606.3|32534.1|9
1640914980000|2021-12-31 01:43:00|32603.4|32538.5|32605.9|32533.2|32608.7|32538.5|32603.4|32531.3|14
1640914990000|2021-12-31 01:43:10|32599.7|32534.6|32601.5|32530.3|32605.5|32534.6|32599.7|32527|10
1640915000000|2021-12-31 01:43:20|32601.6|32529.8|32604.7|32538.3|32610.8|32540.4|32601.6|32528|15
1640915010000|2021-12-31 01:43:30|32602.5|32538.1|32603.4|32535.6|32610.2|32538.1|32602.3|32530.9|16
1640915020000|2021-12-31 01:43:40|32603.8|32534.2|32607.6|32534.4|32609.6|32538.8|32603.8|32534|11
1640915030000|2021-12-31 01:43:50|32605.1|32535.5|32605.1|32535.7|32607.3|32535.8|32605.1|32534.1|11
1640915040000|2021-12-31 01:44:00|32604|32534.2|32604.1|32536.3|32607.4|32538.4|32604|32533.6|12
1640915050000|2021-12-31 01:44:10|32610.2|32530.1|32603.4|32528.4|32610.2|32535.7|32599.7|32526.1|14
1640915060000|2021-12-31 01:44:20|32601.8|32530.1|32608.6|32535.4|32609.6|32539.1|32599.8|32530.1|12
1640915070000|2021-12-31 01:44:30|32607.8|32533.4|32600.3|32533|32607.8|32535.4|32599|32530.7|15
1640915080000|2021-12-31 01:44:40|32599|32533.3|32599|32532.8|32600.3|32533.3|32599|32531.2|12
1640915090000|2021-12-31 01:44:50|32608.2|32531.7|32606.1|32538.2|32608.2|32540.3|32606.1|32531.7|9
1640915100000|2021-12-31 01:45:00|32606.2|32539.1|32602.3|32531.7|32609|32539.1|32599.8|32527.5|19
1640915110000|2021-12-31 01:45:10|32600.9|32531|32602.4|32538.5|32610|32541|32600.9|32530.4|15
1640915120000|2021-12-31 01:45:20|32604.6|32536.4|32602.4|32535.2|32610.1|32538.3|32602.4|32530.2|16
1640915130000|2021-12-31 01:45:30|32602.9|32533.9|32606.4|32534.1|32609.5|32537.8|32602.9|32532|13
1640915140000|2021-12-31 01:45:40|32604.9|32533.2|32605|32532.8|32605|32534.3|32604.9|32532.2|10
1640915150000|2021-12-31 01:45:50|32602.4|32533.7|32602.4|32534.2|32604.6|32536.7|32602.4|32532.2|9
1640915160000|2021-12-31 01:46:00|32593.8|32531.9|32593.8|32531.3|32611.1|32545.4|32593.8|32530.4|14
1640915170000|2021-12-31 01:46:10|32593.7|32533|32593.7|32530.7|32593.7|32534.2|32593.7|32530.4|13
1640915180000|2021-12-31 01:46:20|32595.2|32532.9|32602.5|32538.2|32611.1|32542.6|32594.8|32531.2|14
1640915190000|2021-12-31 01:46:30|32604.7|32534.1|32606|32532.6|32611.5|32535.9|32602.5|32528.6|17
1640915200000|2021-12-31 01:46:40|32605.1|32532.7|32599.9|32530.1|32605.1|32533.7|32599.9|32530.1|11
1640915210000|2021-12-31 01:46:50|32608.2|32530|32606.2|32538.4|32608.2|32538.7|32606.2|32529.1|10
1640915220000|2021-12-31 01:47:00|32604.7|32536.4|32593.9|32533.1|32604.7|32536.4|32593.9|32530.7|12
1640915230000|2021-12-31 01:47:10|32595.3|32533.4|32601.4|32529.3|32603.4|32533.9|32595.3|32527.3|16
1640915240000|2021-12-31 01:47:20|32600.5|32530.1|32606.5|32534.8|32610.8|32536.1|32600.5|32526.8|10
1640915250000|2021-12-31 01:47:30|32605.1|32533.9|32607.3|32533.6|32608.8|32533.9|32605.1|32533.4|4
1640915260000|2021-12-31 01:47:40|32605.1|32531.9|32604.4|32537.9|32605.1|32537.9|32593.9|32531.9|5
1640915270000|2021-12-31 01:47:50|32600.2|32537.4|32593.9|32535.9|32600.2|32537.4|32593.9|32535.9|2
1640915280000|2021-12-31 01:48:00|32609.7|32531.3|32609.7|32538.5|32609.7|32543.2|32609.7|32531.3|3
1640915290000|2021-12-31 01:48:10|32600.2|32540.7|32605.5|32532.2|32612.9|32540.7|32593.9|32526.6|21
1640915300000|2021-12-31 01:48:20|32605.4|32533|32606.8|32532.3|32608|32533.3|32603.9|32531.4|10
1640915310000|2021-12-31 01:48:30|32610|32529.7|32609.4|32532.9|32610|32533|32605.7|32529.7|17
1640915320000|2021-12-31 01:48:40|32611.4|32537.8|32598.7|32537.5|32611.4|32540.8|32598.7|32536.2|8
1640915330000|2021-12-31 01:48:50|32598.6|32536.5|32609.2|32538.5|32614.9|32545.5|32598.6|32531.9|19
1640915340000|2021-12-31 01:49:00|32615.1|32533.8|32618.8|32524.9|32621.7|32539.1|32600.4|32523.2|9
1640915350000|2021-12-31 01:49:10|32614.3|32528.6|32616.2|32529.9|32621.2|32532.1|32612.4|32524.2|14
1640915360000|2021-12-31 01:49:20|32613.1|32530.7|32622.6|32532.8|32626.5|32534.6|32613.1|32526.4|13
1640915370000|2021-12-31 01:49:30|32610.3|32538.3|32606.6|32532.9|32611.4|32538.3|32605.8|32532.9|10
1640915380000|2021-12-31 01:49:40|32605.5|32533.5|32605.6|32533.6|32606.4|32534.2|32605|32533.5|6
1640915390000|2021-12-31 01:49:50|32605.3|32533.5|32608.6|32541.1|32610|32542.7|32605.1|32533.5|8
1640915400000|2021-12-31 01:50:00|32608.8|32543.5|32604.4|32536.1|32608.8|32543.5|32602.4|32535.8|15
1640915410000|2021-12-31 01:50:10|32603.4|32536.3|32609.7|32541.4|32612|32546.9|32601.9|32536.3|5
1640915420000|2021-12-31 01:50:20|32607.7|32541.5|32606.4|32542.1|32607.7|32542.1|32606.3|32541|5
1640915430000|2021-12-31 01:50:30|32598.2|32540.2|32604.1|32535.3|32604.8|32540.2|32598.2|32534.7|4
1640915440000|2021-12-31 01:50:40|32603.2|32535.6|32609.5|32547.5|32611.4|32548.8|32602.6|32535.6|8
1640915450000|2021-12-31 01:50:50|32608.1|32546.6|32604.6|32543.3|32608.1|32546.6|32604.1|32542.6|4
1640915460000|2021-12-31 01:51:00|32609.8|32534.7|32611|32543.3|32611.9|32543.4|32608.6|32534.7|7
1640915470000|2021-12-31 01:51:10|32610|32541.9|32608.4|32535.3|32612|32541.9|32608.4|32532.8|19
1640915480000|2021-12-31 01:51:20|32607.8|32536.2|32612|32533.3|32612|32543.4|32603.5|32533.3|15
1640915490000|2021-12-31 01:51:30|32610.6|32535.5|32609.2|32536.9|32611.8|32537.4|32608.9|32533.8|13
1640915500000|2021-12-31 01:51:40|32612.2|32537.4|32610.9|32539.8|32612.2|32541|32610.9|32536.2|7
1640915510000|2021-12-31 01:51:50|32608.5|32543.3|32606.7|32541.9|32608.5|32543.3|32606.7|32541.9|2
1640915520000|2021-12-31 01:52:00|32623.4|32541.8|32618.8|32547.9|32629.7|32549.1|32618.7|32540.9|9
1640915530000|2021-12-31 01:52:10|32617|32547.1|32618.2|32543.3|32626.3|32547.1|32613.9|32542.5|9
1640915540000|2021-12-31 01:52:20|32615.6|32543.8|32613.2|32546.5|32615.6|32547.8|32613.2|32543.8|5
1640915550000|2021-12-31 01:52:30|32610.4|32548.2|32606.6|32545.7|32610.4|32548.2|32606.6|32545.7|5
1640915560000|2021-12-31 01:52:40|32612.9|32539.8|32606.7|32542.1|32615.3|32547.3|32606.7|32533.7|6
1640915570000|2021-12-31 01:52:50|32599.1|32545.7|32599.1|32540.8|32599.1|32545.7|32599.1|32540.8|2
1640915580000|2021-12-31 01:53:00|32611.4|32534.1|32612.9|32545.6|32616.3|32546.8|32611.4|32529.6|6
1640915590000|2021-12-31 01:53:10|32614.7|32540.5|32603.9|32533.9|32617.5|32540.5|32603.9|32532|8
1640915600000|2021-12-31 01:53:20|32605.9|32532.4|32613.4|32541.9|32614.9|32542|32605.9|32529.7|7
1640915610000|2021-12-31 01:53:30|32614|32539|32609.8|32536.9|32614|32539|32609.7|32535|11
1640915620000|2021-12-31 01:53:40|32609.7|32537.7|32610.8|32535|32613.4|32550.2|32607|32531.7|15
1640915630000|2021-12-31 01:53:50|32600.3|32539.3|32600.5|32538.6|32600.5|32539.3|32600.3|32536.8|6
1640915640000|2021-12-31 01:54:00|32617|32528.3|32609|32536.6|32617|32536.9|32604.9|32528.3|8
1640915650000|2021-12-31 01:54:10|32609.5|32536.3|32610.3|32539.2|32614.4|32540.9|32609.3|32533.6|15
1640915660000|2021-12-31 01:54:20|32610.7|32536.8|32609|32533.9|32613.5|32538|32607.7|32532.7|17
1640915670000|2021-12-31 01:54:30|32605.7|32535.8|32606.8|32536.3|32606.8|32536.3|32605.7|32535.8|2
1640915680000|2021-12-31 01:54:40|32607.5|32535.7|32610|32545.7|32611.8|32547.1|32605.7|32535.7|4
1640915690000|2021-12-31 01:54:50|32610.5|32545.4|32606.8|32543.6|32610.5|32545.4|32606.8|32543.6|4
1640915700000|2021-12-31 01:55:00|32599.3|32545.9|32611.8|32549.1|32615.3|32551.4|32599.3|32538.4|8
1640915710000|2021-12-31 01:55:10|32606.8|32545.9|32607.5|32537.6|32612.9|32545.9|32599.3|32533.1|19
1640915720000|2021-12-31 01:55:20|32608.8|32537.3|32607.9|32537.1|32608.8|32537.7|32607.5|32536.3|14
1640915730000|2021-12-31 01:55:30|32608.4|32534.4|32612.7|32539.4|32613.3|32541.7|32608.4|32534|10
1640915740000|2021-12-31 01:55:40|32612|32541.2|32614.7|32536.1|32614.7|32541.6|32610.7|32535.8|15
1640915750000|2021-12-31 01:55:50|32613.1|32538.9|32614.2|32538|32614.8|32540.7|32611.1|32537.3|10
1640915760000|2021-12-31 01:56:00|32625.3|32527.8|32611.3|32539.7|32625.3|32539.7|32609.6|32524.7|14
1640915770000|2021-12-31 01:56:10|32618.1|32535.6|32611.5|32537|32618.1|32540.4|32606.9|32532.6|19
1640915780000|2021-12-31 01:56:20|32610.4|32537.5|32609.9|32545.6|32615.5|32546.9|32609.7|32537.5|21
1640915790000|2021-12-31 01:56:30|32609.1|32544.8|32633.6|32538|32633.6|32546.7|32609.1|32533.4|16
1640915800000|2021-12-31 01:56:40|32630|32538.3|32635|32533.5|32635.5|32541.7|32627|32533.5|26
1640915810000|2021-12-31 01:56:50|32630|32534.8|32632|32538.5|32633.1|32540.7|32627.2|32534.8|20
1640915820000|2021-12-31 01:57:00|32632.4|32538.3|32612.6|32549.4|32632.5|32549.4|32612.6|32538.3|7
1640915830000|2021-12-31 01:57:10|32618.1|32542.1|32616.7|32544.3|32618.1|32545.7|32615.9|32541.8|6
1640915840000|2021-12-31 01:57:20|32615.9|32545.8|32614.2|32541.8|32618.2|32545.8|32613.1|32540.8|10
1640915850000|2021-12-31 01:57:30|32612.3|32543.2|32606.5|32546.4|32620.8|32549.9|32606.5|32539.8|16
1640915860000|2021-12-31 01:57:40|32606.8|32544.4|32606.7|32546.4|32606.8|32546.4|32606.7|32544.4|7
1640915870000|2021-12-31 01:57:50|32618.1|32553.4|32614.2|32541.8|32621.1|32553.4|32613.9|32538|15
1640915880000|2021-12-31 01:58:00|32614.5|32541.7|32612.5|32543.1|32614.5|32543.2|32612.5|32541.7|12
1640915890000|2021-12-31 01:58:10|32613.5|32542.2|32616|32542.3|32619.2|32551.2|32612.5|32541.1|16
1640915900000|2021-12-31 01:58:20|32615.4|32543.3|32616.4|32539.9|32617.6|32544.6|32614.9|32539.9|12
1640915910000|2021-12-31 01:58:30|32614.9|32540|32615.9|32545.4|32620.5|32550.9|32614.9|32539.5|13
1640915920000|2021-12-31 01:58:40|32617.8|32545.7|32613.4|32549.6|32617.8|32549.6|32613.4|32544.8|9
1640915930000|2021-12-31 01:58:50|32611.8|32546.8|32616.1|32540.1|32616.1|32548.3|32607.5|32539.3|8
1640915940000|2021-12-31 01:59:00|32614.1|32541.5|32616|32545.3|32619.7|32549|32614.1|32541.5|20
1640915950000|2021-12-31 01:59:10|32615.9|32545.2|32617.3|32543.7|32618.5|32545.6|32615.9|32542.2|8
1640915960000|2021-12-31 01:59:20|32616.6|32544.6|32619|32544.9|32620.1|32549.3|32616.6|32543|10
1640915970000|2021-12-31 01:59:30|32618.3|32543.6|32618.1|32537.9|32618.3|32544.5|32612.7|32537.9|7
1640915980000|2021-12-31 01:59:40|32618.3|32538|32614.1|32542.1|32620.3|32551.2|32614.1|32538|13
1640915990000|2021-12-31 01:59:50|32612.3|32543.3|32613.7|32542.1|32613.7|32543.4|32612.3|32542.1|10
1640916000000|2021-12-31 02:00:00|32612.4|32542.7|32616.8|32543.4|32620.3|32552|32612.2|32542|17
1640916010000|2021-12-31 02:00:10|32617.1|32543.5|32616|32540.4|32619.9|32544.6|32616|32540.4|13
1640916020000|2021-12-31 02:00:20|32614.5|32541.3|32616.6|32545.7|32619.8|32549.2|32614.5|32541.3|9
1640916030000|2021-12-31 02:00:30|32619.6|32546.1|32616.3|32541.1|32620.6|32546.1|32616.1|32535.9|9
1640916040000|2021-12-31 02:00:40|32614.9|32542|32615.1|32540.5|32618.7|32543.3|32612.6|32539|17
1640916050000|2021-12-31 02:00:50|32613.4|32541.9|32614.3|32548.9|32619.6|32553|32613.4|32541.6|13
1640916060000|2021-12-31 02:01:00|32615.2|32548.8|32618.5|32538.9|32618.7|32548.9|32614.2|32538.9|12
1640916070000|2021-12-31 02:01:10|32616.3|32540.4|32618.4|32544|32621.2|32548.4|32616.3|32540.3|11
1640916080000|2021-12-31 02:01:20|32619.6|32542.2|32615.2|32542.1|32619.6|32542.4|32612|32538.4|15
1640916090000|2021-12-31 02:01:30|32614.4|32542.8|32614.5|32542.2|32617|32543.4|32613.4|32540|8
1640916100000|2021-12-31 02:01:40|32619.4|32550.7|32616.6|32546|32619.9|32550.7|32616.6|32546|6
1640916110000|2021-12-31 02:01:50|32616.5|32546.5|32616.7|32540.4|32616.7|32549.9|32614|32540.4|6
1640916120000|2021-12-31 02:02:00|32615.7|32541|32616.5|32546.5|32621.5|32555.7|32613.9|32541|9
1640916130000|2021-12-31 02:02:10|32618.3|32546.1|32612.8|32542.1|32618.3|32546.5|32612.8|32542.1|4
1640916140000|2021-12-31 02:02:20|32641.4|32542.2|32635.9|32540.4|32641.4|32544|32631.4|32534.4|14
1640916150000|2021-12-31 02:02:30|32633.9|32540.2|32632.2|32536.4|32635.9|32542.1|32631.6|32528.3|11
1640916160000|2021-12-31 02:02:40|32636.5|32529.5|32634.7|32530.7|32636.5|32533.9|32632.9|32528.9|6
1640916170000|2021-12-31 02:02:50|32614.6|32540.2|32613.7|32548|32620.5|32550.9|32613.7|32540.2|13
1640916180000|2021-12-31 02:03:00|32615.4|32548.7|32613.7|32547.4|32615.4|32549.2|32613.7|32546.9|6
1640916190000|2021-12-31 02:03:10|32618.3|32548.4|32621.7|32535|32623.5|32550.1|32614.4|32533.8|11
1640916200000|2021-12-31 02:03:20|32615.9|32539.6|32612.7|32542.3|32621.9|32542.3|32612.7|32535.1|7
1640916210000|2021-12-31 02:03:30|32617.2|32552.3|32615.9|32549.5|32617.2|32552.3|32615.9|32549.5|3
1640916220000|2021-12-31 02:03:40|32615.2|32546.5|32616|32539.8|32618.1|32549.2|32612.4|32537.6|6
1640916230000|2021-12-31 02:03:50|32618.4|32537.8|32612.4|32552.9|32620.5|32557|32612.4|32537.8|10
1640916240000|2021-12-31 02:04:00|32612.5|32553|32612.9|32542.3|32620.4|32553|32612.5|32538|9
1640916250000|2021-12-31 02:04:10|32613.5|32545.4|32612.4|32552.9|32618.3|32556.5|32612.4|32541.2|12
1640916260000|2021-12-31 02:04:20|32612.5|32547.4|32612.7|32547.6|32613.8|32549.2|32612.5|32547.4|9
1640916270000|2021-12-31 02:04:30|32619|32548.7|32617.1|32545.9|32623.1|32548.7|32615.1|32537.9|17
1640916280000|2021-12-31 02:04:40|32611.4|32548.4|32609.6|32547.1|32611.4|32550|32609.6|32546.6|10
1640916290000|2021-12-31 02:04:50|32609.5|32547|32621|32545.1|32621|32554.9|32609.5|32545.1|13
1640916300000|2021-12-31 02:05:00|32619.8|32546.5|32614.7|32544.2|32620.8|32546.5|32614.7|32542.6|7
1640916310000|2021-12-31 02:05:10|32620.5|32544.1|32615.9|32544.2|32620.7|32544.2|32615.9|32541|10
1640916320000|2021-12-31 02:05:20|32617.9|32545.6|32619.3|32542.8|32623.3|32550.4|32615|32542.2|12
1640916330000|2021-12-31 02:05:30|32617.4|32543.9|32615.3|32545.2|32620.2|32545.2|32615.3|32540.9|11
1640916340000|2021-12-31 02:05:40|32620.4|32553.1|32620.6|32545.1|32620.6|32553.1|32617.7|32545.1|6
1640916350000|2021-12-31 02:05:50|32618.8|32545.5|32616.9|32549.6|32618.8|32549.6|32616.9|32545.5|4
1640916360000|2021-12-31 02:06:00|32620.4|32549.7|32614.5|32543.2|32622.7|32557.4|32614.1|32540.5|17
1640916370000|2021-12-31 02:06:10|32614.6|32549.8|32614.5|32545.1|32621.6|32549.8|32614.5|32541.2|7
1640916380000|2021-12-31 02:06:20|32620|32544.7|32617.8|32546.4|32620.9|32551.7|32617.8|32544.7|10
1640916390000|2021-12-31 02:06:30|32619.3|32544.2|32617.7|32546.7|32619.5|32546.7|32617.6|32544|9
1640916400000|2021-12-31 02:06:40|32620.4|32555.1|32620.7|32550.7|32622.8|32555.1|32618.4|32549.4|9
1640916410000|2021-12-31 02:06:50|32620.4|32550.5|32621|32547.2|32623.6|32550.7|32620.3|32544.8|12
1640916420000|2021-12-31 02:07:00|32622.4|32540.2|32617|32543.4|32623.3|32544.1|32615.7|32539.3|16
1640916430000|2021-12-31 02:07:10|32616.2|32543.1|32622.5|32550.4|32622.5|32550.4|32614.9|32543.1|5
1640916440000|2021-12-31 02:07:20|32621|32549|32619.8|32545.1|32621.5|32549|32619.4|32544|10
1640916450000|2021-12-31 02:07:30|32620.9|32543.7|32615|32544.4|32620.9|32544.5|32615|32539.2|10
1640916460000|2021-12-31 02:07:40|32614.1|32544.3|32623.5|32551.5|32623.5|32551.5|32614.1|32544.1|3
1640916470000|2021-12-31 02:07:50|32621.9|32550.1|32621|32544.8|32623.8|32550.1|32619.2|32542.8|9
1640916480000|2021-12-31 02:08:00|32621.3|32544.4|32617.1|32542.7|32621.3|32545.3|32614.4|32540.1|9
1640916490000|2021-12-31 02:08:10|32615.9|32543.9|32623.5|32551.5|32623.5|32551.5|32614.4|32543.9|3
1640916500000|2021-12-31 02:08:20|32621.9|32550.1|32617|32549.4|32621.9|32550.1|32617|32547.4|5
1640916510000|2021-12-31 02:08:30|32608.5|32550|32622.6|32556|32624.4|32556.8|32608.5|32547.7|5
1640916520000|2021-12-31 02:08:40|32620.6|32555.2|32617|32553.7|32620.6|32555.2|32617|32553.7|3
1640916530000|2021-12-31 02:08:50|32617.8|32554|32623.4|32552.9|32625.1|32554|32617.5|32537.9|9
1640916540000|2021-12-31 02:09:00|32621.8|32551.3|32617.4|32553.9|32621.8|32554.6|32615.8|32548.8|7
1640916550000|2021-12-31 02:09:10|32617.3|32553.8|32624.5|32549.9|32624.5|32553.8|32611.1|32538.8|6
1640916560000|2021-12-31 02:09:20|32622.7|32549.3|32621.7|32544.4|32625.3|32549.9|32621|32542.1|8
1640916570000|2021-12-31 02:09:30|32620.7|32545.6|32614.5|32543.2|32620.7|32547.3|32614.5|32543.2|5
1640916580000|2021-12-31 02:09:40|32617.4|32544.1|32623.4|32550.8|32623.4|32550.8|32615.7|32540.9|11
1640916590000|2021-12-31 02:09:50|32621.8|32549.1|32616.5|32553.2|32621.8|32553.2|32616.5|32549.1|2
1640916600000|2021-12-31 02:10:00|32622.7|32547.7|32619.2|32546.5|32622.7|32548.2|32619.2|32542.4|7
1640916610000|2021-12-31 02:10:10|32614|32542.8|32620.2|32552.2|32626.5|32554.4|32614|32537.2|8
1640916620000|2021-12-31 02:10:20|32616.4|32550.2|32614|32542.6|32624.8|32553.1|32613.9|32539.3|9
1640916630000|2021-12-31 02:10:30|32620.2|32542.5|32623.1|32553.5|32623.1|32553.5|32613.9|32537.7|12
1640916640000|2021-12-31 02:10:40|32619.4|32551.9|32619.8|32542.8|32622|32551.9|32615.8|32540.9|16
1640916650000|2021-12-31 02:10:50|32618.4|32543.3|32614.5|32543.6|32618.7|32545.3|32614.5|32543.2|6
1640916660000|2021-12-31 02:11:00|32616.7|32544.1|32621.3|32549.5|32623|32549.6|32616.1|32541.3|15
1640916670000|2021-12-31 02:11:10|32623.2|32545|32616.1|32540.8|32624.7|32545.4|32613.9|32538.4|22
1640916680000|2021-12-31 02:11:20|32617.2|32544|32622.8|32550.3|32622.8|32550.3|32614.8|32539.1|10
1640916690000|2021-12-31 02:11:30|32621.2|32548.9|32620.3|32543.9|32622.4|32548.9|32619.6|32543.1|15
1640916700000|2021-12-31 02:11:40|32619.5|32543.6|32616.7|32540.5|32620.9|32544.8|32616.7|32538.7|10
1640916710000|2021-12-31 02:11:50|32615.3|32542.3|32622.9|32545.3|32622.9|32545.3|32615.3|32539.4|11
1640916720000|2021-12-31 02:12:00|32621.8|32543.5|32614.9|32541.1|32623.5|32544.8|32614.9|32540|15
1640916730000|2021-12-31 02:12:10|32615.6|32542.3|32622.1|32550.1|32624.7|32550.4|32614.6|32539.5|13
1640916740000|2021-12-31 02:12:20|32619.3|32547.4|32619.2|32542.3|32619.3|32547.4|32617.7|32540.3|6
1640916750000|2021-12-31 02:12:30|32616.6|32542.9|32621.3|32546.5|32622.9|32548.6|32615.8|32539.5|20
1640916760000|2021-12-31 02:12:40|32622.2|32547.6|32618.8|32548.3|32623.2|32548.3|32618.8|32544|16
1640916770000|2021-12-31 02:12:50|32621.8|32544|32620.4|32545.9|32621.8|32547|32619.7|32544|5
1640916780000|2021-12-31 02:13:00|32621.8|32544|32622.3|32552.6|32622.3|32552.6|32615|32542.4|7
1640916790000|2021-12-31 02:13:10|32624.2|32547.8|32619.8|32544.3|32624.2|32548.5|32615.2|32538|20
1640916800000|2021-12-31 02:13:20|32616.8|32545.9|32622|32552.9|32622|32552.9|32616.6|32542|17
1640916810000|2021-12-31 02:13:30|32624.6|32547.5|32621.1|32546.8|32624.6|32549.6|32619.2|32544.2|11
1640916820000|2021-12-31 02:13:40|32621.4|32546.9|32620.4|32548.2|32624.5|32548.2|32620.4|32544.8|8
1640916830000|2021-12-31 02:13:50|32621|32548.9|32622.8|32556.8|32622.8|32556.8|32615.9|32545.7|5
1640916840000|2021-12-31 02:14:00|32621.4|32552.2|32622.4|32541.9|32631.9|32552.2|32616|32539.7|9
1640916850000|2021-12-31 02:14:10|32616|32545.1|32609.5|32547.9|32616|32547.9|32609.5|32545.1|4
1640916860000|2021-12-31 02:14:20|32613.6|32548.8|32622|32556.2|32622|32556.2|32612.8|32548.8|4
1640916870000|2021-12-31 02:14:30|32626.9|32549.7|32623|32544.8|32627.6|32549.7|32622.5|32543.3|9
1640916880000|2021-12-31 02:14:40|32620.6|32547.8|32621.4|32548|32622.8|32549|32619.4|32547|8
1640916890000|2021-12-31 02:14:50|32619.4|32548.7|32621.3|32556.1|32621.3|32556.1|32615.5|32545.3|3
1640916900000|2021-12-31 02:15:00|32622.7|32553.6|32615.5|32545.3|32631|32553.6|32615.5|32541.3|9
1640916910000|2021-12-31 02:15:10|32615.6|32538.6|32617.4|32546.6|32624|32546.6|32615.6|32538.6|9
1640916920000|2021-12-31 02:15:20|32616.1|32545.9|32622|32554.9|32622|32554.9|32615.8|32545.9|6
1640916930000|2021-12-31 02:15:30|32620.9|32553.3|32621.5|32546.5|32623.5|32553.3|32616.5|32545.1|7
1640916940000|2021-12-31 02:15:40|32620.5|32547.6|32618.5|32545.5|32623|32549.4|32618.5|32544.3|11
1640916950000|2021-12-31 02:15:50|32618.6|32545|32621.7|32558.5|32621.7|32558.5|32616.6|32545|8
1640916960000|2021-12-31 02:16:00|32620.3|32557.7|32619.7|32551.5|32623.8|32557.7|32619.7|32548|10
1640916970000|2021-12-31 02:16:10|32619.4|32551.6|32619.7|32544|32625.2|32551.6|32619.4|32540.6|12
1640916980000|2021-12-31 02:16:20|32621.7|32544.3|32619|32550.6|32621.7|32553.4|32616.5|32543.7|7
1640916990000|2021-12-31 02:16:30|32624.3|32543.2|32624.3|32543.2|32624.3|32547.8|32619.5|32543.2|6
1640917000000|2021-12-31 02:16:40|32620.7|32546.3|32621|32553.4|32622.2|32555.5|32619.5|32546.3|5
1640917010000|2021-12-31 02:16:50|32615|32555.7|32615.8|32545.1|32624.6|32555.7|32615|32540.9|4
1640917020000|2021-12-31 02:17:00|32624.6|32538.2|32621.8|32548.4|32631.3|32549.1|32615.7|32538.2|8
1640917030000|2021-12-31 02:17:10|32613.6|32553.5|32613.5|32552.2|32615.4|32553.9|32612.6|32552.2|6
1640917040000|2021-12-31 02:17:20|32620.1|32556.6|32617.3|32555.7|32622.3|32558.3|32617.3|32555.7|4
1640917050000|2021-12-31 02:17:30|32617.4|32551.7|32617.2|32544.6|32626.3|32551.7|32609.6|32532.9|9
1640917060000|2021-12-31 02:17:40|32616.8|32544.5|32615.6|32545.1|32616.8|32545.1|32615.6|32544.5|4
1640917070000|2021-12-31 02:17:50|32620.5|32555.2|32620.4|32545.8|32622.4|32555.2|32618.8|32545|6
1640917080000|2021-12-31 02:18:00|32619.5|32547.5|32614.3|32544.2|32620.4|32547.5|32614.3|32544.2|4
1640917090000|2021-12-31 02:18:10|32620.6|32555.2|32615.7|32549.4|32622.1|32555.7|32615.7|32549.4|9
1640917100000|2021-12-31 02:18:20|32624.2|32537.5|32614.3|32544.3|32624.2|32544.3|32614.3|32537.5|6
1640917110000|2021-12-31 02:18:30|32622.7|32537.3|32615.7|32546.1|32622.7|32546.2|32615.7|32537.3|8
1640917120000|2021-12-31 02:18:40|32622.2|32554.3|32615.3|32550.7|32622.2|32554.3|32615.3|32549.5|10
1640917130000|2021-12-31 02:18:50|32617.4|32552.2|32618|32544.1|32618|32552.7|32616.7|32542.7|9
1640917140000|2021-12-31 02:19:00|32623.6|32554.3|32622.5|32539.2|32623.6|32554.3|32616.2|32539.2|10
1640917150000|2021-12-31 02:19:10|32617.1|32542.2|32621.3|32545.6|32624.7|32549.7|32617.1|32542.2|7
1640917160000|2021-12-31 02:19:20|32621.7|32546.6|32616.1|32543.7|32624.9|32548.8|32614.1|32539.5|12
1640917170000|2021-12-31 02:19:30|32622.3|32538.9|32617.4|32543.2|32622.3|32547|32613.3|32538.9|10
1640917180000|2021-12-31 02:19:40|32614.5|32545.3|32619.7|32552.8|32621.8|32552.8|32614.5|32544.7|4
1640917190000|2021-12-31 02:19:50|32618.6|32552.6|32615|32552|32618.6|32552.6|32615|32552|2
1640917200000|2021-12-31 02:20:00|32618.1|32552.5|32608|32550|32618.1|32552.5|32608|32550|3
1640917210000|2021-12-31 02:20:10|32619.5|32546.2|32618.1|32554.3|32621.2|32556.2|32617.4|32541.8|7
1640917220000|2021-12-31 02:20:20|32616.9|32556.1|32631.2|32534.3|32634.5|32556.1|32616.9|32532|6
1640917230000|2021-12-31 02:20:30|32627.4|32539.2|32631.6|32543.5|32639.9|32543.5|32625.6|32533.8|14
1640917240000|2021-12-31 02:20:40|32632|32542.8|32630.4|32539.4|32636.8|32544.2|32630.4|32538.8|8
1640917250000|2021-12-31 02:20:50|32611.3|32546.9|32612.2|32547.2|32612.2|32547.2|32611.3|32546.9|4
1640917260000|2021-12-31 02:21:00|32613.5|32548.1|32622.9|32550.3|32622.9|32551.2|32612.5|32542.7|6
1640917270000|2021-12-31 02:21:10|32620.4|32549.4|32634.3|32539.7|32641.7|32549.7|32620.4|32538|8
1640917280000|2021-12-31 02:21:20|32637.7|32533.8|32635.6|32543.5|32645.6|32543.5|32635.6|32533.8|7
1640917290000|2021-12-31 02:21:30|32636.2|32542|32641.5|32541.5|32646.5|32542.9|32634.8|32537.6|8
1640917300000|2021-12-31 02:21:40|32642.6|32535.6|32611.9|32548.7|32642.6|32548.7|32608.2|32535.6|5
1640917310000|2021-12-31 02:21:50|32615.7|32550.7|32622.3|32550|32622.3|32550.7|32612.4|32541.4|5
1640917320000|2021-12-31 02:22:00|32623.4|32550.2|32622.4|32547.2|32623.4|32550.3|32619.6|32546.6|5
1640917330000|2021-12-31 02:22:10|32617.7|32547.8|32622.2|32552.6|32622.2|32552.6|32617.7|32547.1|5
1640917340000|2021-12-31 02:22:20|32618.1|32554.3|32615|32550.8|32618.1|32554.3|32615|32550.1|6
1640917350000|2021-12-31 02:22:30|32608|32547|32613.1|32549.8|32616.5|32550.6|32608|32546.6|6
1640917360000|2021-12-31 02:22:40|32612.3|32549.4|32621.4|32546.8|32626.7|32554.4|32611.2|32545.2|6
1640917370000|2021-12-31 02:22:50|32621.6|32546.1|32620.7|32546.7|32623|32547.4|32618.6|32545.5|4
1640917380000|2021-12-31 02:23:00|32624.7|32542.5|32623.5|32543.9|32626.4|32548.4|32618.2|32540.4|14
1640917390000|2021-12-31 02:23:10|32618.3|32546.6|32616.1|32546.7|32621.5|32546.7|32616.1|32542.7|11
1640917400000|2021-12-31 02:23:20|32617.5|32547.9|32618.7|32545.6|32620.7|32547.9|32617.5|32543.8|11
1640917410000|2021-12-31 02:23:30|32619.8|32543.8|32618.6|32549.4|32625.5|32550.6|32618.6|32543.6|11
1640917420000|2021-12-31 02:23:40|32618.9|32549.6|32622.2|32544.8|32622.2|32549.6|32618.6|32544.6|10
1640917430000|2021-12-31 02:23:50|32623.1|32549.8|32621.9|32547.9|32623.1|32549.9|32619.9|32547.3|8
1640917440000|2021-12-31 02:24:00|32626.5|32544.1|32620.9|32548.8|32626.5|32548.8|32619.4|32544.1|8
1640917450000|2021-12-31 02:24:10|32619.4|32550.6|32622.4|32544.9|32624.2|32553.9|32618.9|32544.3|14
1640917460000|2021-12-31 02:24:20|32622.3|32544.8|32618.5|32546.2|32622.3|32547.1|32616.7|32543|15
1640917470000|2021-12-31 02:24:30|32623|32542.1|32620.9|32547.2|32625.2|32552.7|32618.9|32542.1|14
1640917480000|2021-12-31 02:24:40|32620|32548.3|32623.8|32555.6|32623.8|32555.6|32616.3|32546.8|12
1640917490000|2021-12-31 02:24:50|32622.3|32554.7|32618.3|32547.6|32622.5|32555.2|32618.3|32545.1|15
1640917500000|2021-12-31 02:25:00|32623|32543.4|32623.7|32552.8|32623.7|32552.8|32618|32543.4|10
1640917510000|2021-12-31 02:25:10|32622.4|32551.4|32620.4|32549.3|32624.1|32551.4|32620.4|32549.3|5
1640917520000|2021-12-31 02:25:20|32617.6|32552.6|32622.4|32557.2|32622.4|32557.2|32617.4|32552.6|5
1640917530000|2021-12-31 02:25:30|32620.6|32556.5|32613.1|32553.7|32620.6|32556.5|32613.1|32553.7|8
1640917540000|2021-12-31 02:25:40|32613.4|32553.8|32613.5|32549.8|32613.5|32553.8|32613.4|32549.1|7
1640917550000|2021-12-31 02:25:50|32614.5|32550.4|32622.5|32555.2|32622.5|32555.2|32613.5|32550.1|5
1640917560000|2021-12-31 02:26:00|32620.8|32553.2|32610.3|32549.3|32622.5|32553.2|32610.3|32548.4|9
1640917570000|2021-12-31 02:26:10|32614.6|32549.7|32621.6|32556.3|32621.6|32556.3|32614.6|32549.7|4
1640917580000|2021-12-31 02:26:20|32622.7|32556.9|32618.6|32555.7|32622.7|32557.4|32618.6|32555.7|6
1640917590000|2021-12-31 02:26:30|32610.3|32548.1|32610.2|32548.7|32610.3|32549.2|32610.2|32548.1|7
1640917600000|2021-12-31 02:26:40|32610.3|32549.2|32622.5|32554.5|32622.5|32554.5|32610.3|32548.1|8
1640917610000|2021-12-31 02:26:50|32619.5|32556.1|32610.4|32548.1|32619.5|32556.1|32610.4|32548.1|4
1640917620000|2021-12-31 02:27:00|32620.1|32543.6|32618.2|32547.3|32620.5|32548.6|32617|32543.6|13
1640917630000|2021-12-31 02:27:10|32619.4|32546.8|32622.6|32553.1|32622.6|32553.1|32617.8|32546.7|6
1640917640000|2021-12-31 02:27:20|32622.7|32553.2|32618.7|32551.8|32622.7|32553.8|32618.7|32551.5|6
1640917650000|2021-12-31 02:27:30|32617.6|32550.2|32610.3|32549.6|32617.6|32551.8|32610.3|32549.6|5
1640917660000|2021-12-31 02:27:40|32610|32548.2|32622.4|32557.2|32622.4|32557.2|32610|32547.2|9
1640917670000|2021-12-31 02:27:50|32622.7|32556.5|32618.7|32553.4|32622.7|32556.6|32618.7|32552.2|7
1640917680000|2021-12-31 02:28:00|32618.3|32550.8|32615|32550.9|32619.4|32553.2|32615|32550.8|7
1640917690000|2021-12-31 02:28:10|32615.1|32547.6|32621.6|32552.7|32621.6|32552.7|32613.3|32547.6|4
1640917700000|2021-12-31 02:28:20|32620.7|32553.2|32617.6|32550.1|32620.7|32553.2|32617.6|32550.1|5
1640917710000|2021-12-31 02:28:30|32610.2|32548.5|32621.2|32552.6|32621.2|32552.6|32610.2|32548.5|11
1640917720000|2021-12-31 02:28:40|32623|32551.2|32620.2|32549.4|32623|32551.2|32620.2|32546.8|11
1640917730000|2021-12-31 02:28:50|32623|32549.5|32623|32552.4|32623|32552.4|32623|32549.3|4
1640917740000|2021-12-31 02:29:00|32623.8|32553.3|32618|32553.4|32623.8|32554.2|32617.9|32551.1|6
1640917750000|2021-12-31 02:29:10|32610.9|32555.2|32617.6|32548.7|32622.5|32555.2|32610.9|32544.2|7
1640917760000|2021-12-31 02:29:20|32620.3|32546|32625.2|32553.4|32625.2|32553.4|32619.4|32545.3|14
1640917770000|2021-12-31 02:29:30|32622.6|32552|32621.5|32547.6|32623.4|32552|32619.8|32545.9|12
1640917780000|2021-12-31 02:29:40|32620.8|32548.3|32621.1|32548.2|32623|32548.3|32620.8|32545.9|8
1640917790000|2021-12-31 02:29:50|32620.3|32549.1|32623.9|32553.2|32623.9|32553.2|32617.5|32546.8|6
1640917800000|2021-12-31 02:30:00|32624.9|32547.8|32618.3|32548.2|32624.9|32550.1|32618.3|32547.8|10
1640917810000|2021-12-31 02:30:10|32622.7|32543.5|32619.7|32547|32624.6|32547.7|32619.7|32543.5|17
1640917820000|2021-12-31 02:30:20|32618.3|32546.9|32623.9|32553.2|32623.9|32553.2|32618.3|32546.9|3
1640917830000|2021-12-31 02:30:30|32625.6|32549.4|32616.8|32546.9|32625.6|32549.6|32616.7|32540.5|12
1640917840000|2021-12-31 02:30:40|32616.9|32547.7|32619.3|32548.5|32619.3|32548.5|32616.9|32547.2|6
1640917850000|2021-12-31 02:30:50|32618.1|32548.9|32623|32555.9|32623|32555.9|32618.1|32548.9|7
1640917860000|2021-12-31 02:31:00|32621.6|32555.1|32618.2|32552.9|32621.6|32555.1|32618.2|32552.4|4
1640917870000|2021-12-31 02:31:10|32619.9|32553.4|32622.8|32554.7|32622.8|32554.7|32618.2|32551.8|6
1640917880000|2021-12-31 02:31:20|32618.2|32553.4|32651.6|32544.6|32651.6|32555.9|32616.5|32527.1|7
1640917890000|2021-12-31 02:31:30|32632.6|32546.2|32632.2|32545.3|32651.8|32547|32629.1|32534.2|16
1640917900000|2021-12-31 02:31:40|32631.1|32545.6|32629.4|32546.7|32634.1|32548|32629.3|32544.4|28
1640917910000|2021-12-31 02:31:50|32634.1|32542|32621.2|32553.7|32637.4|32554.6|32620.9|32540.8|27
1640917920000|2021-12-31 02:32:00|32626.7|32546.4|32616.6|32545.5|32626.7|32548.8|32616.2|32543.9|9
1640917930000|2021-12-31 02:32:10|32618.3|32545.9|32620.4|32549.3|32624.3|32551.3|32618.3|32545.4|23
1640917940000|2021-12-31 02:32:20|32620.7|32549.6|32623.1|32552.7|32624.6|32553.1|32620.1|32549.6|26
1640917950000|2021-12-31 02:32:30|32621.2|32550.8|32620.2|32550.7|32629|32554.2|32619.6|32544|33
1640917960000|2021-12-31 02:32:40|32621.6|32550.5|32630.9|32543.1|32634.2|32556|32617.3|32539|37
1640917970000|2021-12-31 02:32:50|32632|32540.6|32626.7|32547.7|32634.2|32549.4|32626.6|32540|30
1640917980000|2021-12-31 02:33:00|32629.3|32545.5|32631.4|32545.4|32632.3|32547.8|32625.7|32541.7|33
1640917990000|2021-12-31 02:33:10|32629.8|32544.1|32621.5|32552.5|32633.7|32557.4|32618.7|32542.7|36
1640918000000|2021-12-31 02:33:20|32621.4|32552.6|32623.5|32549.1|32627.2|32552.6|32619|32546.5|36
1640918010000|2021-12-31 02:33:30|32622.5|32548.4|32629.1|32553.6|32635.2|32556.9|32620.5|32546.3|32
1640918020000|2021-12-31 02:33:40|32627|32552|32625.9|32552.2|32628.3|32556.2|32622.7|32550.1|34
1640918030000|2021-12-31 02:33:50|32627.1|32551.8|32625.2|32554.2|32627.1|32554.2|32623.6|32551.5|25
1640918040000|2021-12-31 02:34:00|32623.8|32553.1|32626.6|32554.8|32628.6|32561.5|32622.9|32553.1|27
1640918050000|2021-12-31 02:34:10|32628.2|32556.2|32624.9|32554.6|32628.2|32556.8|32623.2|32550.7|30
1640918060000|2021-12-31 02:34:20|32623.2|32553.2|32625.7|32553.6|32627|32555.6|32622.3|32550.8|31
1640918070000|2021-12-31 02:34:30|32624.3|32552.6|32627.7|32545.2|32631.2|32563.8|32619.1|32545.2|18
1640918080000|2021-12-31 02:34:40|32625.1|32551.7|32621.5|32553.6|32625.1|32554.1|32621.2|32551.7|12
1640918090000|2021-12-31 02:34:50|32630.9|32553.3|32629.5|32555.6|32630.9|32561.1|32628.2|32553.3|8
1640918100000|2021-12-31 02:35:00|32628.4|32554.4|32624.2|32556.3|32629.8|32556.5|32623|32549.6|13
1640918110000|2021-12-31 02:35:10|32621.9|32554.8|32625.1|32553.8|32626.2|32556.5|32621.9|32551.6|29
1640918120000|2021-12-31 02:35:20|32624.9|32551.7|32627.6|32560.5|32632.2|32562.9|32624.9|32551.4|39
1640918130000|2021-12-31 02:35:30|32625.9|32558.8|32627.6|32559.6|32629.8|32561|32625.6|32554.3|40
1640918140000|2021-12-31 02:35:40|32622.6|32553.9|32624.3|32558.3|32628.6|32563.6|32622.6|32553.9|40
1640918150000|2021-12-31 02:35:50|32623.1|32557.1|32625.3|32561.3|32625.3|32561.3|32623|32557.1|40
1640918160000|2021-12-31 02:36:00|32623.7|32559.8|32630.6|32550.1|32634|32562.6|32616.8|32546.4|29
1640918170000|2021-12-31 02:36:10|32622.3|32549.4|32619.2|32551.6|32625.1|32552.8|32617.7|32549.4|17
1640918180000|2021-12-31 02:36:20|32620|32552.2|32627.2|32557.6|32630|32557.9|32617.7|32551.4|10
1640918190000|2021-12-31 02:36:30|32631.2|32552.1|32625|32548.4|32633.6|32552.1|32624.6|32547.6|13
1640918200000|2021-12-31 02:36:40|32621.8|32549.6|32627.3|32548.2|32630.1|32549.6|32621.8|32544.9|8
1640918210000|2021-12-31 02:36:50|32625.5|32548.3|32629.2|32555.4|32635.6|32557.3|32625.5|32546.1|19
1640918220000|2021-12-31 02:37:00|32631.9|32554.4|32625.6|32555.5|32631.9|32556.7|32623.6|32554|16
1640918230000|2021-12-31 02:37:10|32616.5|32553.6|32633|32553.5|32637.3|32560.2|32615.7|32552.2|19
1640918240000|2021-12-31 02:37:20|32633.7|32552.4|32630.2|32551.9|32636.6|32553.6|32627.5|32549.4|16
1640918250000|2021-12-31 02:37:30|32633|32551.2|32624.4|32549.1|32633|32551.2|32621.6|32548.8|14
1640918260000|2021-12-31 02:37:40|32626.6|32549.8|32628.9|32556.4|32632.8|32559.8|32621.6|32548.8|16
1640918270000|2021-12-31 02:37:50|32630.6|32557.1|32631.6|32546.6|32631.6|32557.1|32617.1|32546.6|17
1640918280000|2021-12-31 02:38:00|32628.9|32548.2|32631.3|32547|32631.4|32551.3|32622|32547|18
1640918290000|2021-12-31 02:38:10|32628.8|32547.5|32633.3|32552.9|32637.4|32557.6|32628.5|32547.5|10
1640918300000|2021-12-31 02:38:20|32630|32554.9|32623.8|32547.3|32630|32554.9|32623.8|32544.5|9
1640918310000|2021-12-31 02:38:30|32629.6|32543.3|32624.8|32547.2|32644.7|32552.3|32624.8|32538.9|17
1640918320000|2021-12-31 02:38:40|32627.9|32546|32628.8|32545.3|32630.1|32547.7|32622.2|32544.6|16
1640918330000|2021-12-31 02:38:50|32625.4|32548.8|32625.9|32546.6|32625.9|32549.4|32622.2|32546.6|7
1640918340000|2021-12-31 02:39:00|32629|32544.6|32630.7|32552|32631.5|32553.3|32626.2|32544.6|8
1640918350000|2021-12-31 02:39:10|32632.4|32551.2|32628.3|32552.9|32632.4|32552.9|32625.6|32551.2|4
1640918360000|2021-12-31 02:39:20|32611.9|32550|32626.2|32547.1|32645.3|32558.5|32611.9|32538|16
1640918370000|2021-12-31 02:39:30|32637|32541.6|32628.5|32546.2|32637|32548.6|32620.3|32541.6|13
1640918380000|2021-12-31 02:39:40|32625.2|32547.4|32630.9|32552.8|32636.5|32561.5|32625.2|32547|14
1640918390000|2021-12-31 02:39:50|32627.5|32549.7|32629.7|32548|32630.8|32550.6|32621.2|32546.2|14
1640918400000|2021-12-31 02:40:00|32630|32549|32634.6|32547.9|32634.6|32555.9|32623.5|32547.9|14
1640918410000|2021-12-31 02:40:10|32635|32548.4|32623.4|32548.6|32635|32550.1|32620.6|32546.6|15
1640918420000|2021-12-31 02:40:20|32625.6|32547.6|32621.8|32553.7|32632.7|32559.6|32621.8|32547.6|13
1640918430000|2021-12-31 02:40:30|32624.2|32554.2|32624.2|32555.6|32625.9|32555.6|32621.8|32553.6|9
1640918440000|2021-12-31 02:40:40|32612.2|32551.1|32615.5|32553.2|32621|32554.1|32612.2|32551.1|10
1640918450000|2021-12-31 02:40:50|32616.6|32552.5|32634.9|32548.5|32634.9|32558|32616.6|32548|17
1640918460000|2021-12-31 02:41:00|32633|32548|32630.2|32552|32635|32552.1|32627.2|32548|16
1640918470000|2021-12-31 02:41:10|32620.5|32551.4|32620.4|32550.8|32637.3|32557.8|32620.4|32542.7|22
1640918480000|2021-12-31 02:41:20|32622.6|32552.6|32622.6|32552.6|32626.7|32552.6|32620.4|32549.9|24
1640918490000|2021-12-31 02:41:30|32624.3|32551.5|32626.3|32558.7|32627.6|32559|32622.1|32550.9|6
1640918500000|2021-12-31 02:41:40|32622.3|32557.1|32612.2|32550.3|32624.4|32557.1|32612.2|32550|12
1640918510000|2021-12-31 02:41:50|32631.3|32551.6|32618|32551.9|32631.3|32558.4|32618|32550|21
1640918520000|2021-12-31 02:42:00|32621.9|32553.5|32619.9|32553.5|32621.9|32554.7|32616|32551.9|22
1640918530000|2021-12-31 02:42:10|32616.8|32552.1|32618.1|32551.9|32630.6|32559.8|32616.5|32551.9|27
1640918540000|2021-12-31 02:42:20|32621.9|32553.5|32618.8|32553.1|32621.9|32554.1|32616.2|32551.5|24
1640918550000|2021-12-31 02:42:30|32617|32551.6|32621.9|32552.9|32634.5|32566.2|32616.6|32551.3|28
1640918560000|2021-12-31 02:42:40|32618.1|32552.2|32618.9|32553.7|32622.1|32554.7|32616.3|32552.1|25
1640918570000|2021-12-31 02:42:50|32618.8|32554.2|32626.7|32555.8|32633.4|32560.2|32617.1|32552.2|26
1640918580000|2021-12-31 02:43:00|32618.8|32553.6|32615.6|32553.5|32618.8|32553.6|32615.6|32551.4|4
1640918590000|2021-12-31 02:43:10|32616.6|32551|32621.8|32553.1|32632.7|32558.9|32616.6|32551|9
1640918600000|2021-12-31 02:43:20|32624.2|32555|32620.8|32553.5|32624.2|32556.4|32616.9|32552.9|6
1640918610000|2021-12-31 02:43:30|32617.4|32552.9|32619.9|32547.5|32629.1|32559.9|32617.4|32543.2|12
1640918620000|2021-12-31 02:43:40|32611.9|32553.7|32619.5|32547.1|32631.2|32553.7|32611.9|32539.1|6
1640918630000|2021-12-31 02:43:50|32629.5|32556.3|32620.9|32541.5|32633.2|32556.3|32619.7|32540.3|12
1640918640000|2021-12-31 02:44:00|32625.1|32541.2|32612|32548.1|32625.1|32548.5|32611.1|32541.2|18
1640918650000|2021-12-31 02:44:10|32611.1|32547.5|32626|32550.5|32627.3|32550.5|32611.1|32540.9|17
1640918660000|2021-12-31 02:44:20|32627.7|32547.5|32627.5|32545.2|32628|32547.7|32623.8|32545.2|9
1640918670000|2021-12-31 02:44:30|32628.5|32545.6|32626.8|32553.4|32628.5|32553.4|32617.4|32543.3|10
1640918680000|2021-12-31 02:44:40|32625.2|32552.1|32621.1|32551.2|32627.5|32552.1|32618.7|32549.7|9
1640918690000|2021-12-31 02:44:50|32622.8|32552.3|32633.4|32544.4|32633.4|32556.2|32618.7|32544.4|13
1640918700000|2021-12-31 02:45:00|32631.8|32546.2|32625.2|32548.4|32631.8|32549.6|32622.6|32546.2|11
1640918710000|2021-12-31 02:45:10|32627|32548.9|32619.9|32545.6|32627|32549.2|32619.9|32543.8|19
1640918720000|2021-12-31 02:45:20|32618.2|32546.4|32630.7|32552.2|32630.7|32552.6|32618.2|32543.1|18
1640918730000|2021-12-31 02:45:30|32629|32551.3|32627.3|32548.4|32630.6|32551.8|32622.8|32548.4|16
1640918740000|2021-12-31 02:45:40|32622.8|32549.6|32609.5|32548.5|32625.5|32551.9|32609.5|32547.4|19
1640918750000|2021-12-31 02:45:50|32613.5|32549.2|32625.2|32554.6|32625.2|32555|32612.2|32549.2|17
1640918760000|2021-12-31 02:46:00|32618.9|32553.8|32624.5|32546.3|32624.9|32553.8|32618.9|32546.3|20
1640918770000|2021-12-31 02:46:10|32623.3|32546.8|32620.1|32546.9|32623.3|32547.9|32619.6|32546.8|7
1640918780000|2021-12-31 02:46:20|32619.3|32547.5|32624.2|32555.2|32624.2|32555.2|32619.2|32546.8|8
1640918790000|2021-12-31 02:46:30|32623.8|32553.9|32619.2|32551.4|32623.8|32553.9|32619.2|32551.4|4
1640918800000|2021-12-31 02:46:40|32619.3|32553.8|32625.4|32555.6|32628.4|32555.6|32619.3|32550.8|4
1640918810000|2021-12-31 02:46:50|32623.2|32554.9|32617.6|32557.1|32628.3|32557.1|32617.4|32551.2|14
1640918820000|2021-12-31 02:47:00|32622.4|32550.1|32610.5|32548.2|32622.4|32550.1|32610.5|32547.6|4
1640918830000|2021-12-31 02:47:10|32610.4|32549.9|32620.6|32556.1|32622.3|32557.6|32610.4|32549.2|6
1640918840000|2021-12-31 02:47:20|32621.1|32552.1|32627.5|32543.5|32627.7|32552.1|32617.6|32543|8
1640918850000|2021-12-31 02:47:30|32629.9|32542.1|32625.6|32554.9|32630.2|32554.9|32625.3|32542.1|10
1640918860000|2021-12-31 02:47:40|32625.8|32553.5|32622.2|32547.9|32628.4|32553.5|32620.3|32543.7|24
1640918870000|2021-12-31 02:47:50|32621.1|32548.9|32624.6|32554.1|32625.3|32554.1|32618|32546.2|25
1640918880000|2021-12-31 02:48:00|32624.5|32552.4|32623.1|32545.5|32626.3|32553.4|32619.2|32545|26
1640918890000|2021-12-31 02:48:10|32621.9|32545.1|32621.9|32557.2|32621.9|32557.2|32618.3|32545.1|9
1640918900000|2021-12-31 02:48:20|32618.3|32555.9|32615.6|32550.3|32618.8|32555.9|32615.6|32550.3|8
1640918910000|2021-12-31 02:48:30|32615.7|32550.8|32625.1|32549.9|32625.1|32562.8|32609.4|32547.7|11
1640918920000|2021-12-31 02:48:40|32615.7|32553.4|32609.5|32548.9|32615.7|32553.4|32609.5|32547.2|6
1640918930000|2021-12-31 02:48:50|32609.3|32548.3|32619.8|32554.1|32619.8|32556.2|32609.3|32546.6|16
1640918940000|2021-12-31 02:49:00|32611.9|32555.2|32617.6|32545.3|32621.8|32556.9|32611.8|32542.2|16
1640918950000|2021-12-31 02:49:10|32619.2|32546.9|32619.9|32554.6|32622|32555.4|32616.2|32545.8|27
1640918960000|2021-12-31 02:49:20|32617.2|32552.4|32621|32549.3|32625.2|32553.9|32616.2|32547|27
1640918970000|2021-12-31 02:49:30|32619.3|32549.6|32620|32547.5|32621.2|32550.4|32617.3|32545.9|25
1640918980000|2021-12-31 02:49:40|32618.4|32547.7|32618.2|32554.4|32625.1|32556.4|32616.1|32543.3|17
1640918990000|2021-12-31 02:49:50|32618.7|32554.9|32619.3|32546.1|32622.8|32554.9|32615.8|32542.2|29
1640919000000|2021-12-31 02:50:00|32617|32545.6|32620.2|32555.3|32620.2|32555.3|32615.8|32544|15
1640919010000|2021-12-31 02:50:10|32629|32545.6|32619.9|32541.4|32629|32547.3|32618|32540.6|10
1640919020000|2021-12-31 02:50:20|32617.4|32542.3|32619.5|32547.4|32621.4|32549.2|32615|32540.8|15
1640919030000|2021-12-31 02:50:30|32619.9|32546.9|32618.2|32545.3|32620.4|32548.4|32618.1|32542.5|21
1640919040000|2021-12-31 02:50:40|32620.8|32543.7|32621.1|32553|32622.7|32553.3|32615.1|32543.4|12
1640919050000|2021-12-31 02:50:50|32620.1|32551.9|32618.6|32541.7|32621.5|32551.9|32615.2|32541.7|7
1640919060000|2021-12-31 02:51:00|32617.8|32542.3|32625.4|32542.6|32629.5|32551.2|32615|32539|12
1640919070000|2021-12-31 02:51:10|32639.2|32539.5|32611.3|32545|32639.2|32548.6|32608.5|32539.5|11
1640919080000|2021-12-31 02:51:20|32611.5|32544.8|32617.5|32542.6|32621.7|32544.8|32611.5|32539.2|8
1640919090000|2021-12-31 02:51:30|32620.8|32540.8|32618.1|32548.8|32622.8|32552.7|32618.1|32540.8|8
1640919100000|2021-12-31 02:51:40|32618.9|32547.4|32617.1|32548.9|32618.9|32548.9|32616.9|32547.4|3
1640919110000|2021-12-31 02:51:50|32618.8|32547.3|32621.9|32540.8|32627.7|32547.3|32618.8|32539.9|6
1640919120000|2021-12-31 02:52:00|32617.8|32541.9|32624.7|32545.9|32624.7|32553.8|32615.1|32541.9|5
1640919130000|2021-12-31 02:52:10|32615|32543.1|32615|32543.1|32626.7|32543.1|32615|32537.1|5
1640919140000|2021-12-31 02:52:20|32617.8|32543|32619.5|32541.5|32629|32543|32617.8|32538.2|7
1640919150000|2021-12-31 02:52:30|32620.2|32544.2|32618.2|32549.1|32622|32552.1|32618.2|32542.7|15
1640919160000|2021-12-31 02:52:40|32625.9|32544.5|32618.3|32542.6|32625.9|32548.9|32617.5|32542.3|10
1640919170000|2021-12-31 02:52:50|32618.9|32542.9|32624.1|32547.1|32625|32551.1|32618.9|32539.8|7
1640919180000|2021-12-31 02:53:00|32620.9|32547.7|32618.5|32548.6|32622|32548.6|32618.5|32547.6|5
1640919190000|2021-12-31 02:53:10|32621.5|32549.4|32619.5|32549.8|32621.5|32554.8|32619.5|32549.4|5
1640919200000|2021-12-31 02:53:20|32633.2|32536.2|32615.5|32546.1|32633.2|32546.1|32615.5|32536.2|7
1640919210000|2021-12-31 02:53:30|32617.2|32545.2|32618.5|32553.4|32621.3|32553.4|32615.9|32543.6|4
1640919220000|2021-12-31 02:53:40|32615.2|32552.7|32615.1|32549.5|32615.2|32552.7|32613.9|32548.4|7
1640919230000|2021-12-31 02:53:50|32627.9|32543.6|32615.3|32549.3|32627.9|32551.6|32615.3|32543.6|6
1640919240000|2021-12-31 02:54:00|32633.2|32537.3|32616.5|32543.4|32633.2|32543.6|32616.5|32537.3|17
1640919250000|2021-12-31 02:54:10|32618.2|32542.9|32618.5|32550.8|32623.2|32555|32616.1|32542|12
1640919260000|2021-12-31 02:54:20|32617.3|32556.7|32610.2|32551|32617.3|32556.7|32610.2|32551|4
1640919270000|2021-12-31 02:54:30|32619.4|32560.6|32616.4|32557.7|32619.4|32560.6|32616.4|32557.7|2
1640919280000|2021-12-31 02:54:40|32617.6|32558.7|32613.9|32549.4|32617.6|32558.7|32613.9|32549.3|7
1640919290000|2021-12-31 02:54:50|32616.4|32549.9|32618.7|32545|32619|32560.8|32608|32545|7
1640919300000|2021-12-31 02:55:00|32608|32548.1|32622.1|32540.7|32622.5|32548.1|32608|32540.1|14
1640919310000|2021-12-31 02:55:10|32624.7|32539.4|32619.9|32549.4|32624.7|32550.8|32616.9|32539.4|20
1640919320000|2021-12-31 02:55:20|32619.5|32547.8|32620|32542.1|32621.9|32548|32615.1|32541|14
1640919330000|2021-12-31 02:55:30|32615.1|32545.3|32614.2|32540.9|32616.6|32545.3|32614.2|32539.7|14
1640919340000|2021-12-31 02:55:40|32617.6|32540.6|32617.1|32542.5|32619.2|32546|32614.9|32538.8|21
1640919350000|2021-12-31 02:55:50|32615|32543|32615.7|32543.9|32619|32544.4|32615|32542.7|20
1640919360000|2021-12-31 02:56:00|32617.2|32544.4|32612.5|32547.7|32617.2|32548.7|32612.5|32543.9|19
1640919370000|2021-12-31 02:56:10|32612.6|32546|32605.7|32543.3|32612.6|32546.6|32605.7|32542|19
1640919380000|2021-12-31 02:56:20|32605.8|32542|32605.2|32541.9|32605.8|32543.3|32605.2|32541.9|18
1640919390000|2021-12-31 02:56:30|32605.5|32542.6|32605.4|32545.3|32619.5|32561.1|32605.4|32542.5|11
1640919400000|2021-12-31 02:56:40|32621.3|32543.9|32627.6|32532.6|32631.8|32543.9|32621.3|32532.2|15
1640919410000|2021-12-31 02:56:50|32625.3|32535.6|32620.2|32541.3|32626.2|32548.3|32620.2|32535.6|15
1640919420000|2021-12-31 02:57:00|32624.8|32537.6|32626.7|32535.5|32628.8|32540.1|32621.1|32534.6|5
1640919430000|2021-12-31 02:57:10|32609|32544.7|32612.9|32548.5|32615.6|32550.3|32609|32544.2|8
1640919440000|2021-12-31 02:57:20|32612|32547.3|32622.3|32541|32622.3|32549.4|32611|32541|13
1640919450000|2021-12-31 02:57:30|32620.9|32540.6|32615.7|32546.3|32623.6|32546.6|32615.7|32540.2|10
1640919460000|2021-12-31 02:57:40|32617.1|32545.5|32614.5|32543.8|32624.8|32547.9|32612|32539|8
1640919470000|2021-12-31 02:57:50|32616.7|32543|32617.6|32546.4|32624.1|32547|32616.7|32539.8|12
1640919480000|2021-12-31 02:58:00|32615.8|32546|32623.8|32542|32623.8|32546|32615.8|32542|6
1640919490000|2021-12-31 02:58:10|32625.2|32541.8|32619.3|32541|32625.2|32559.2|32611.2|32541|9
1640919500000|2021-12-31 02:58:20|32619.4|32540.9|32620.2|32541.4|32623|32543.9|32616|32539.8|12
1640919510000|2021-12-31 02:58:30|32619.6|32540.9|32613.9|32550|32619.6|32552.2|32613.8|32540.9|10
1640919520000|2021-12-31 02:58:40|32613.7|32549.7|32614.1|32549.5|32614.1|32549.9|32612.9|32549|5
1640919530000|2021-12-31 02:58:50|32614.9|32550.6|32609.6|32548.5|32614.9|32551.2|32609.6|32548.5|4
1640919540000|2021-12-31 02:59:00|32606.9|32546.3|32614.5|32545|32615.3|32552.2|32606.9|32544|10
1640919550000|2021-12-31 02:59:10|32612|32544.8|32610.9|32545.8|32612|32546.1|32610.9|32544.8|6
1640919560000|2021-12-31 02:59:20|32617|32546.1|32613.1|32550.7|32617|32553.6|32613.1|32545.3|6
1640919570000|2021-12-31 02:59:30|32614.1|32548|32611.7|32546.3|32615.7|32548.9|32611.7|32545.3|7
1640919580000|2021-12-31 02:59:40|32609.5|32547.6|32615|32553|32616.5|32555.2|32609.5|32547.6|5
1640919590000|2021-12-31 02:59:50|32612.9|32551.4|32611.9|32549.4|32614|32551.4|32611.9|32549|3
1640919600000|2021-12-31 03:00:00|32606.9|32546.9|32619.8|32556.1|32631.4|32558|32606.9|32542.1|9
1640919610000|2021-12-31 03:00:10|32620.7|32555.6|32614.8|32543.2|32634.9|32555.6|32614.8|32527.9|12
1640919620000|2021-12-31 03:00:20|32614.6|32542.9|32614.2|32545.4|32615.3|32546.8|32611.4|32542.9|5
1640919630000|2021-12-31 03:00:30|32613.7|32546|32621.2|32544.3|32621.6|32551.2|32613.7|32542|9
1640919640000|2021-12-31 03:00:40|32625|32542.2|32618.4|32543.2|32625|32543.3|32618|32541.9|14
1640919650000|2021-12-31 03:00:50|32616.3|32542.8|32613.9|32542.3|32616.6|32544.3|32613.9|32541.3|6
1640919660000|2021-12-31 03:01:00|32613.8|32542.1|32612.9|32548.7|32614.8|32554.7|32612.6|32542.1|5
1640919670000|2021-12-31 03:01:10|32611.7|32549.8|32616.4|32541.4|32625.1|32550.5|32610.5|32535.7|6
1640919680000|2021-12-31 03:01:20|32614.6|32545|32611.2|32548.9|32614.9|32554.5|32611.2|32544.4|7
1640919690000|2021-12-31 03:01:30|32612.5|32547.9|32627.3|32537|32627.3|32549.5|32611.2|32535.7|5
1640919700000|2021-12-31 03:01:40|32616.2|32540.3|32621.8|32543.1|32621.8|32546.3|32613.4|32540.3|15
1640919710000|2021-12-31 03:01:50|32619.7|32541.9|32604.9|32544.3|32621.9|32554|32604.9|32541.9|17
1640919720000|2021-12-31 03:02:00|32621.5|32544.7|32618.2|32539.9|32621.5|32545.4|32618.2|32539|8
1640919730000|2021-12-31 03:02:10|32619.1|32539.6|32618.3|32543.1|32619.1|32549.3|32615.5|32539.6|12
1640919740000|2021-12-31 03:02:20|32616.6|32543.3|32614.3|32542.9|32618.6|32543.3|32612.2|32539.5|17
1640919750000|2021-12-31 03:02:30|32613|32542.4|32619.3|32539.7|32620.4|32543.6|32613|32539.4|20
1640919760000|2021-12-31 03:02:40|32617.2|32541.9|32619|32544.4|32620.4|32547.8|32616.3|32540.9|14
1640919770000|2021-12-31 03:02:50|32618.7|32545.5|32620.7|32538.6|32623.7|32546.5|32616.4|32537.3|8
1640919780000|2021-12-31 03:03:00|32623.8|32537.1|32607.4|32545.6|32623.8|32550.1|32607.4|32537.1|9
1640919790000|2021-12-31 03:03:10|32614.5|32546.5|32620.9|32543.3|32622.4|32547.6|32614.5|32542.8|14
1640919800000|2021-12-31 03:03:20|32620.5|32543.9|32618.6|32546.2|32622.1|32550.4|32617.5|32543.9|16
1640919810000|2021-12-31 03:03:30|32619.8|32545.6|32620.2|32546.1|32620.6|32547.8|32616.4|32544.7|19
1640919820000|2021-12-31 03:03:40|32619|32547.3|32620.4|32544.4|32627.5|32547.5|32617.5|32541.5|17
1640919830000|2021-12-31 03:03:50|32622.6|32545|32612.8|32550.4|32622.6|32551.9|32611.8|32544.1|20
1640919840000|2021-12-31 03:04:00|32629.7|32549.8|32618|32545|32630|32551|32616.1|32540.5|18
1640919850000|2021-12-31 03:04:10|32616.1|32546.4|32612|32550.4|32616.7|32553|32612|32545.4|19
1640919860000|2021-12-31 03:04:20|32612.9|32549.9|32620.1|32543.8|32624.2|32550.4|32612|32543.1|17
1640919870000|2021-12-31 03:04:30|32618.6|32544.6|32613.4|32549.1|32618.7|32550.1|32611.6|32544.6|14
1640919880000|2021-12-31 03:04:40|32614.4|32549.7|32611.6|32549.1|32614.4|32550.7|32611.6|32549|12
1640919890000|2021-12-31 03:04:50|32612.7|32553.7|32612.6|32550.6|32615.3|32553.7|32612.6|32549.6|8
1640919900000|2021-12-31 03:05:00|32607.4|32544.8|32613.4|32543.7|32628.2|32546.5|32607.4|32539.9|9
1640919910000|2021-12-31 03:05:10|32615.2|32542.9|32617.1|32540.5|32622|32543.8|32613.5|32540.4|10
1640919920000|2021-12-31 03:05:20|32618.1|32540.4|32616.1|32546|32618.1|32547.6|32615.2|32540.4|16
1640919930000|2021-12-31 03:05:30|32616.8|32545.5|32614.4|32541.9|32623|32545.9|32613.3|32537.9|20
1640919940000|2021-12-31 03:05:40|32615.1|32541.2|32611.4|32546.2|32615.6|32551.5|32611.4|32541.1|15
1640919950000|2021-12-31 03:05:50|32612.4|32546.7|32610|32547.2|32613.2|32548.3|32610|32546.1|20
1640919960000|2021-12-31 03:06:00|32611.9|32548.4|32615.5|32542.1|32618.1|32548.4|32610.6|32540.4|15
1640919970000|2021-12-31 03:06:10|32618.3|32552.4|32617.1|32544.2|32622.5|32552.4|32615.7|32542.2|9
1640919980000|2021-12-31 03:06:20|32615.8|32545.3|32614.2|32546.3|32616|32546.3|32614.2|32545.3|3
1640919990000|2021-12-31 03:06:30|32616|32546.5|32619.7|32541.9|32627.2|32555.6|32612.4|32535.9|14
1640920000000|2021-12-31 03:06:40|32612.5|32542.6|32612.5|32542.7|32619.7|32543.6|32612.5|32541.9|9
1640920010000|2021-12-31 03:06:50|32614.9|32541.7|32612.7|32544.1|32614.9|32544.7|32612.5|32541.7|6
1640920020000|2021-12-31 03:07:00|32614.2|32544.3|32616|32544.6|32620.6|32547.4|32607.8|32541.3|18
1640920030000|2021-12-31 03:07:10|32617.3|32545.6|32616|32545.6|32618.8|32545.8|32614.2|32544.3|17
1640920040000|2021-12-31 03:07:20|32617.3|32544.6|32611.4|32548|32617.3|32549.5|32611.4|32544.4|18
1640920050000|2021-12-31 03:07:30|32612.7|32548.6|32615.2|32539.2|32617.9|32548.6|32611.4|32538.5|20
1640920060000|2021-12-31 03:07:40|32616.8|32538.3|32613.5|32541|32618.1|32541|32613.5|32537.6|17
1640920070000|2021-12-31 03:07:50|32615.1|32540|32615|32546.2|32616.5|32548.4|32613.5|32540|13
1640920080000|2021-12-31 03:08:00|32615.5|32544|32614.5|32539.6|32619.8|32546.5|32610.9|32535.7|11
1640920090000|2021-12-31 03:08:10|32616|32538.7|32617.2|32542.7|32617.2|32548.3|32613.7|32538.7|14
1640920100000|2021-12-31 03:08:20|32618.6|32543.1|32613.3|32544.5|32618.6|32545.5|32613.3|32542.2|17
1640920110000|2021-12-31 03:08:30|32615.2|32545.4|32610.9|32547.2|32615.9|32551.9|32610.9|32540.3|17
1640920120000|2021-12-31 03:08:40|32611.9|32547.8|32611.8|32547.2|32612.1|32548.2|32609.4|32546.5|12
1640920130000|2021-12-31 03:08:50|32608.7|32545.4|32606.3|32544|32608.7|32545.4|32606.3|32543.5|14
1640920140000|2021-12-31 03:09:00|32614.4|32544.5|32619.3|32544.5|32620.1|32552.1|32611.9|32542.5|6
1640920150000|2021-12-31 03:09:10|32616.2|32543.1|32615.5|32541.1|32616.9|32544.9|32611.1|32540.7|13
1640920160000|2021-12-31 03:09:20|32618.5|32540.4|32603.8|32543|32622.9|32548|32603.8|32539|18
1640920170000|2021-12-31 03:09:30||32544.4||32542.6||32544.6||32542.6|17
1640920180000|2021-12-31 03:09:40|32606.7|32543.3|32611.8|32548.8|32613.9|32550.9|32606.7|32543.3|17
1640920190000|2021-12-31 03:09:50|32611.3|32547.8|32603.8|32543|32611.3|32547.8|32603.8|32542.6|16
1640920200000|2021-12-31 03:10:00|32616.7|32540.1|32615.9|32542.1|32618.7|32542.9|32615.3|32540.1|17
1640920210000|2021-12-31 03:10:10|32615.5|32543|32613.9|32543.8|32618.4|32550|32613.9|32542.6|11
1640920220000|2021-12-31 03:10:20|32608.1|32547.3|32608.1|32547.3|32608.1|32547.3|32608.1|32547.3|1
1640920230000|2021-12-31 03:10:30|32622|32538.4|32615.1|32547.2|32622|32552.5|32615.1|32538.2|6
1640920240000|2021-12-31 03:10:40|32614.6|32546.5|32618.3|32541.4|32623.7|32550.4|32610.5|32536.7|7
1640920250000|2021-12-31 03:10:50|32615.7|32541.9|32619.5|32540.9|32620.9|32542.9|32615.7|32540.6|7
1640920260000|2021-12-31 03:11:00|32620.4|32540.7|32615.5|32549.2|32620.4|32551.7|32615.5|32540.7|8
1640920270000|2021-12-31 03:11:10|32615.1|32547.8|32619.7|32542.5|32621.6|32547.8|32615.1|32542.5|13
1640920280000|2021-12-31 03:11:20|32619.3|32543.1|32620|32543.9|32621.4|32550.9|32615.8|32543.1|14
1640920290000|2021-12-31 03:11:30|32619|32545|32617.3|32546|32619.7|32546.4|32617.3|32543.9|13
1640920300000|2021-12-31 03:11:40|32618.2|32546.4|32611.4|32549.6|32619.6|32552.7|32611.4|32543|11
1640920310000|2021-12-31 03:11:50|32613.2|32549|32612.4|32550|32613.2|32550|32611.4|32549|7
1640920320000|2021-12-31 03:12:00|32613.2|32549.6|32619.4|32544.3|32621.4|32549.6|32607|32542.1|15
1640920330000|2021-12-31 03:12:10|32618.4|32544.6|32618.8|32545.5|32622.1|32550.8|32616.5|32543|18
1640920340000|2021-12-31 03:12:20|32620.2|32545.2|32617.6|32546.7|32622|32547.8|32616.4|32544.3|13
1640920350000|2021-12-31 03:12:30|32616.4|32547.7|32614.7|32547.7|32618.7|32550.7|32614.7|32547.1|12
1640920360000|2021-12-31 03:12:40|32613.8|32549|32614.3|32548.4|32614.9|32549.9|32613.4|32548.2|9
1640920370000|2021-12-31 03:12:50|32613.4|32549.4|32616.5|32548.4|32623.3|32549.4|32613.4|32541.3|11
1640920380000|2021-12-31 03:13:00|32617.9|32547.7|32617.4|32549|32617.9|32549.3|32616.1|32547.7|5
1640920390000|2021-12-31 03:13:10|32609.9|32549.1|32618.8|32548.1|32624.8|32551.5|32609.9|32546.3|18
1640920400000|2021-12-31 03:13:20|32619.9|32547.9|32618.7|32548|32620.7|32548|32618.6|32546.6|10
1640920410000|2021-12-31 03:13:30|32618.9|32547.1|32619.1|32544|32622.2|32547.1|32618.1|32541.9|9
1640920420000|2021-12-31 03:13:40|32616.4|32544.8|32620.6|32541.1|32627|32550.2|32616|32541.1|12
1640920430000|2021-12-31 03:13:50|32623.7|32544.2|32608.4|32548.7|32623.7|32548.7|32608.4|32544.2|3
1640920440000|2021-12-31 03:14:00|32626.8|32539|32619.7|32549.9|32628.8|32550.3|32619.7|32538.1|5
1640920450000|2021-12-31 03:14:10|32608.4|32548.2|32608.4|32548.5|32608.4|32548.7|32608.4|32547.9|6
1640920460000|2021-12-31 03:14:20|32614.9|32546|32623.1|32541.3|32623.1|32546.9|32613.3|32541.3|12
1640920470000|2021-12-31 03:14:30|32623|32541.2|32616.9|32543.9|32623|32550.7|32615.7|32540.6|15
1640920480000|2021-12-31 03:14:40|32618.8|32542.9|32612.4|32546.8|32618.8|32546.8|32612.4|32542.9|7
1640920490000|2021-12-31 03:14:50|32613.2|32545.5|32620.1|32541.6|32620.1|32546.5|32612.4|32541.6|8
1640920500000|2021-12-31 03:15:00|32618|32541.8|32614.3|32550.1|32619.8|32550.1|32614.2|32541.8|10
1640920510000|2021-12-31 03:15:10|32616.1|32550.2|32615.4|32547.8|32616.1|32550.2|32614.3|32547.8|3
1640920520000|2021-12-31 03:15:20|32614.3|32548.8|32607.9|32547.3|32615.4|32549.4|32607.9|32547.3|3
1640920530000|2021-12-31 03:15:30|32610.2|32547.6|32607.6|32544.4|32617.2|32555.7|32607.6|32544.4|10
1640920540000|2021-12-31 03:15:40|32623.2|32547.1|32615.5|32544.1|32623.2|32547.1|32615.5|32539.4|5
1640920550000|2021-12-31 03:15:50|32618.1|32542.9|32619.4|32548.1|32622.4|32553.2|32618.1|32542.9|5
1640920560000|2021-12-31 03:16:00|32625.7|32544.9|32615.8|32544.1|32625.7|32545.4|32615.6|32543|7
1640920570000|2021-12-31 03:16:10|32630.8|32536.1|32618.4|32543.2|32639|32552.3|32616.5|32536.1|13
1640920580000|2021-12-31 03:16:20|32623.5|32541.2|32615.2|32545.8|32623.5|32545.9|32615.2|32541.2|6
1640920590000|2021-12-31 03:16:30|32615.3|32545.5|32616.1|32552.7|32620.4|32555.6|32615.3|32545.5|6
1640920600000|2021-12-31 03:16:40|32614.6|32551.5|32614.7|32548.4|32617.5|32551.5|32614.5|32548.1|5
1640920610000|2021-12-31 03:16:50|32616.4|32549.6|32608.1|32545.5|32616.4|32549.6|32608.1|32545.5|5
1640920620000|2021-12-31 03:17:00|32608.3|32544.8|32618.3|32542.7|32632.9|32559.5|32608.3|32541.8|8
1640920630000|2021-12-31 03:17:10|32615.8|32544|32620.1|32541.2|32631.1|32544|32615.8|32535.9|9
1640920640000|2021-12-31 03:17:20|32618.3|32543.4|32616.4|32543.2|32618.9|32543.9|32616.1|32541.7|8
1640920650000|2021-12-31 03:17:30|32621.7|32540|32618.7|32546.1|32621.7|32547.4|32617.9|32539.6|8
1640920660000|2021-12-31 03:17:40|32619.6|32543.8|32618.7|32544|32619.6|32545.7|32617.3|32543.8|6
1640920670000|2021-12-31 03:17:50|32607.4|32541.4|32613.1|32543.2|32613.1|32544.9|32607.4|32541.4|5
1640920680000|2021-12-31 03:18:00|32613.9|32542.7|32615.4|32545.6|32620.1|32554.8|32611.9|32542.6|10
1640920690000|2021-12-31 03:18:10|32617.1|32545.3|32617.4|32541.7|32619.1|32545.3|32606.5|32540.3|10
1640920700000|2021-12-31 03:18:20|32616.7|32542|32614.5|32548.9|32622.3|32548.9|32614.5|32541.6|8
1640920710000|2021-12-31 03:18:30|32613.9|32550.6|32615.7|32548.7|32615.7|32550.6|32613.9|32546.7|4
1640920720000|2021-12-31 03:18:40|32613.9|32549.5|32617|32540.9|32622.4|32550.6|32613.9|32540.4|9
1640920730000|2021-12-31 03:18:50|32617.1|32541.9|32619.8|32546.8|32627.1|32550.5|32615.8|32539.8|8
1640920740000|2021-12-31 03:19:00|32613.7|32550.3|32622.5|32538.4|32623.5|32550.3|32612|32537.9|8
1640920750000|2021-12-31 03:19:10|32617.9|32540.7|32617.1|32546.2|32621.8|32550.6|32614.5|32540.7|10
1640920760000|2021-12-31 03:19:20|32618.8|32544.5|32619.5|32551.8|32619.5|32551.8|32614.8|32542.6|6
1640920770000|2021-12-31 03:19:30|32617.8|32549.6|32616.7|32546.8|32618.6|32549.6|32616.7|32546.8|4
1640920780000|2021-12-31 03:19:40|32615|32549.2|32619|32540.5|32621.7|32549.2|32613|32540.2|11
1640920790000|2021-12-31 03:19:50|32622.3|32550.5|32612.9|32551.3|32622.3|32552.3|32612.9|32547.9|6
1640920800000|2021-12-31 03:20:00|32614.4|32547.2|32619.1|32560.3|32624.5|32560.3|32614.4|32538|8
1640920810000|2021-12-31 03:20:10|32617.4|32549.4|32613.4|32548.3|32617.4|32552|32613.4|32548.3|5
1640920820000|2021-12-31 03:20:20|32614.5|32549.5|32619.5|32552|32621.2|32552|32613.4|32541.3|9
1640920830000|2021-12-31 03:20:30|32619.7|32549.9|32621.9|32543.8|32621.9|32557.6|32613.1|32543.8|5
1640920840000|2021-12-31 03:20:40|32618.5|32548.2|32619|32545.7|32619|32548.2|32617|32545.2|5
1640920850000|2021-12-31 03:20:50|32614.6|32542.7|32619|32556.8|32619|32556.8|32614.6|32542.7|3
1640920860000|2021-12-31 03:21:00|32615.6|32554.1|32613.7|32543.6|32622.7|32554.1|32613.7|32539.6|7
1640920870000|2021-12-31 03:21:10|32621.9|32540|32616.3|32541.9|32621.9|32542|32614.3|32538.6|8
1640920880000|2021-12-31 03:21:20|32615.1|32542.6|32618.4|32551.5|32618.4|32551.5|32614.8|32541.7|4
1640920890000|2021-12-31 03:21:30|32619.4|32551.7|32613.7|32551.5|32619.4|32551.7|32613.7|32549.5|3
1640920900000|2021-12-31 03:21:40|32614.9|32551.9|32606.8|32545.8|32614.9|32551.9|32606.8|32545.8|7
1640920910000|2021-12-31 03:21:50|32616.9|32558.7|32617.1|32543.2|32636.9|32558.7|32615.3|32537.8|6
1640920920000|2021-12-31 03:22:00|32613.9|32543.8|32618.1|32560|32618.1|32560|32613.9|32543.8|2
1640920930000|2021-12-31 03:22:10|32617.8|32559.6|32614.3|32556.3|32617.8|32559.6|32612.8|32554.8|4
1640920940000|2021-12-31 03:22:20|32612.8|32554.8|32606.8|32544.3|32614.3|32556.3|32606.8|32544.3|4
1640920950000|2021-12-31 03:22:30|32625|32538.1|32619.7|32557.2|32625|32557.2|32619|32538.1|4
1640920960000|2021-12-31 03:22:40|32615.4|32553.9|32614.3|32543|32636.9|32553.9|32614.3|32538.3|8
1640920970000|2021-12-31 03:22:50|32616.8|32541.8|32608.2|32546.2|32616.8|32547.5|32608.2|32541.8|6
1640920980000|2021-12-31 03:23:00|32608.7|32546.6|32617.5|32554|32617.5|32554|32608.2|32544.9|5
1640920990000|2021-12-31 03:23:10|32617.8|32550.9|32619|32544.9|32621.9|32550.9|32614.3|32543.9|10
1640921000000|2021-12-31 03:23:20|32620.6|32544.6|32620.4|32553.9|32623.4|32553.9|32615.5|32540.2|7
1640921010000|2021-12-31 03:23:30|32625.1|32547|32618.8|32547.2|32625.1|32547.8|32618.8|32546.9|4
1640921020000|2021-12-31 03:23:40|32619.2|32545.8|32614.2|32545|32624.8|32545.8|32614.2|32542.8|7
1640921030000|2021-12-31 03:23:50|32618.3|32553.1|32615|32547.8|32618.3|32559|32613|32547.6|8
1640921040000|2021-12-31 03:24:00|32622.5|32543.4|32620|32552.3|32622.5|32552.3|32616|32542.6|7
1640921050000|2021-12-31 03:24:10|32619|32552.2|32620.7|32545.6|32625.1|32552.2|32618|32543.1|6
1640921060000|2021-12-31 03:24:20|32619.3|32547.2|32622.4|32553.4|32626.2|32553.4|32619.3|32537.5|5
1640921070000|2021-12-31 03:24:30|32619.9|32552.2|32607.9|32544|32619.9|32552.5|32607.9|32544|3
1640921080000|2021-12-31 03:24:40|32612.1|32546.1|32619.4|32540.4|32623.9|32547.5|32612.1|32539.2|14
1640921090000|2021-12-31 03:24:50|32620.6|32551.1|32617.7|32549.7|32621.8|32551.1|32611.8|32542.5|18
1640921100000|2021-12-31 03:25:00|32625.1|32550|32621.4|32543.1|32625.1|32550|32617.5|32542.2|8
1640921110000|2021-12-31 03:25:10|32622.1|32543.5|32617.2|32541.8|32627.3|32546.8|32617.2|32538.4|9
1640921120000|2021-12-31 03:25:20|32620.1|32541|32626.4|32553.4|32626.4|32553.4|32614.6|32537.7|10
1640921130000|2021-12-31 03:25:30|32627.1|32550.1|32617.1|32541.6|32630.8|32550.1|32614.5|32536.1|10
1640921140000|2021-12-31 03:25:40|32622.1|32537.4|32620.5|32554.6|32626.9|32554.6|32614.5|32537.4|9
1640921150000|2021-12-31 03:25:50|32622|32552|32613.8|32553.7|32622|32553.7|32613.6|32549.8|4
1640921160000|2021-12-31 03:26:00|32608.3|32549.5|32622.1|32550|32627.1|32550|32608.3|32537.5|9
1640921170000|2021-12-31 03:26:10|32624.7|32547|32614.4|32542.7|32627.8|32547|32614.4|32539|11
1640921180000|2021-12-31 03:26:20|32616.9|32542.8|32622|32551.1|32622|32551.1|32614.4|32541.7|4
1640921190000|2021-12-31 03:26:30|32619.8|32552.8|32615.8|32550.3|32619.8|32552.8|32615.8|32550|3
1640921200000|2021-12-31 03:26:40|32614|32549.8|32618.1|32554.2|32622|32554.2|32614|32539.2|9
1640921210000|2021-12-31 03:26:50|32627.5|32549|32624.9|32538|32627.8|32549|32614.3|32538|13
1640921220000|2021-12-31 03:27:00|32621.9|32539.3|32621.2|32550.3|32621.9|32550.3|32614.3|32539.3|6
1640921230000|2021-12-31 03:27:10|32620.4|32548.7|32614.3|32551.3|32620.4|32551.7|32614.3|32548.5|5
1640921240000|2021-12-31 03:27:20|32615.9|32551.6|32621.1|32543.9|32622.8|32551.6|32614.3|32543.3|6
1640921250000|2021-12-31 03:27:30|32619.6|32550.1|32619.9|32543.9|32638.1|32550.1|32615.1|32532.8|11
1640921260000|2021-12-31 03:27:40|32624.4|32539.4|32617.4|32543.7|32628.4|32543.7|32617.4|32539.3|9
1640921270000|2021-12-31 03:27:50|32618.7|32543.8|32621.9|32550.3|32625.8|32550.3|32615.3|32540.9|8
1640921280000|2021-12-31 03:28:00|32625.2|32546.4|32620.1|32545.9|32625.2|32547.4|32620.1|32545.9|8
1640921290000|2021-12-31 03:28:10|32608.2|32545.5|32620|32542.2|32620|32546.8|32608.2|32542.2|7
1640921300000|2021-12-31 03:28:20|32618.7|32542.8|32620.5|32556.2|32620.5|32556.2|32616.1|32542.6|5
1640921310000|2021-12-31 03:28:30|32626.6|32546.8|32617.5|32548.1|32626.6|32548.1|32617.5|32546.8|7
1640921320000|2021-12-31 03:28:40|32623.9|32544.1|32619.3|32546.6|32623.9|32547|32619.1|32544.1|7
1640921330000|2021-12-31 03:28:50|32617.9|32543.2|32621|32553|32621|32553|32615|32543.2|4
1640921340000|2021-12-31 03:29:00|32621.8|32549.2|32616.7|32547.2|32621.8|32549.6|32616.2|32547.2|7
1640921350000|2021-12-31 03:29:10|32613.2|32546.7|32618.4|32551.6|32622|32551.6|32613.2|32540.8|15
1640921360000|2021-12-31 03:29:20|32618.1|32550.1|32614.7|32546.4|32628.6|32550.3|32614.7|32542.4|5
1640921370000|2021-12-31 03:29:30|32614.1|32544.8|32611.8|32546.9|32614.1|32546.9|32611.8|32544.8|4
1640921380000|2021-12-31 03:29:40|32612.5|32546.4|32618.2|32553.5|32618.2|32553.5|32611.8|32546.4|3
1640921390000|2021-12-31 03:29:50|32616.4|32556.4|32618|32557.5|32618|32557.5|32616.4|32556.4|2
1640921400000|2021-12-31 03:30:00|32614.8|32555.2|32624.1|32556.1|32624.1|32556.1|32608|32540.4|9
1640921410000|2021-12-31 03:30:10|32619.8|32553|32616.1|32556.1|32619.8|32558.1|32614.4|32553|4
1640921420000|2021-12-31 03:30:20|32614.4|32554.9|32618.1|32557.1|32618.1|32557.1|32614.1|32553.8|4
1640921430000|2021-12-31 03:30:30|32619.2|32557.8|32618.3|32550|32623.5|32557.8|32618.3|32547.8|5
1640921440000|2021-12-31 03:30:40|32622.9|32543.9|32622.2|32555.4|32624.5|32555.4|32619.7|32543.9|5
1640921450000|2021-12-31 03:30:50|32622.6|32553.7|32619.9|32542.8|32622.6|32553.7|32615.9|32542.1|5
1640921460000|2021-12-31 03:31:00|32615.9|32542.2|32619.6|32552.8|32619.6|32552.8|32607.9|32542.2|6
1640921470000|2021-12-31 03:31:10|32619.3|32551.9|32614.9|32548.5|32619.3|32551.9|32614.9|32548.5|6
1640921480000|2021-12-31 03:31:20|32624.4|32543.9|32623|32550.3|32624.4|32550.3|32617.1|32542|6
1640921490000|2021-12-31 03:31:30|32620.3|32549.8|32627|32543.2|32627|32549.8|32618.7|32543.2|5
1640921500000|2021-12-31 03:31:40|32625|32545.4|32615.6|32544.8|32625|32548.8|32615.6|32544.4|5
1640921510000|2021-12-31 03:31:50|32618.1|32544.1|32619.1|32554.2|32620.1|32554.2|32615.5|32543.8|10
1640921520000|2021-12-31 03:32:00|32620.5|32553.1|32630.6|32538.7|32630.6|32553.1|32616.3|32538.7|13
1640921530000|2021-12-31 03:32:10|32620|32542.7|32619.8|32556|32628.2|32556|32615.4|32538.7|13
1640921540000|2021-12-31 03:32:20|32619.3|32553.1|32618.5|32547.6|32623.8|32553.1|32614.6|32544.6|12
1640921550000|2021-12-31 03:32:30|32625.5|32543.8|32624|32549.8|32626.5|32549.8|32619.9|32543.8|12
1640921560000|2021-12-31 03:32:40|32622.5|32550.5|32617.4|32550.7|32622.5|32553.4|32614.6|32549.4|8
1640921570000|2021-12-31 03:32:50|32619|32549.5|32619|32552.9|32619|32552.9|32607.9|32546.1|10
1640921580000|2021-12-31 03:33:00|32620.4|32553.6|32611.7|32547|32620.4|32553.6|32611.7|32547|10
1640921590000|2021-12-31 03:33:10|32610.2|32547.7|32624.2|32553.5|32625.4|32553.5|32609.8|32540.1|13
1640921600000|2021-12-31 03:33:20|32624.1|32549.6|32620.5|32544.2|32624.1|32549.6|32618.7|32543.3|12
1640921610000|2021-12-31 03:33:30|32620.8|32544.5|32623.6|32541.9|32623.6|32546.8|32619.4|32541.9|14
1640921620000|2021-12-31 03:33:40|32622.4|32542.9|32626|32548.6|32626|32548.6|32617.9|32540.9|12
1640921630000|2021-12-31 03:33:50|32624.7|32548.3|32625.4|32543.7|32625.4|32550.1|32620.6|32543.7|8
1640921640000|2021-12-31 03:34:00|32626.7|32544.5|32624.6|32562.2|32626.7|32562.2|32619.7|32542.6|10
1640921650000|2021-12-31 03:34:10|32617.4|32553.6|32625.5|32543.7|32625.5|32553.6|32614.6|32543.7|13
1640921660000|2021-12-31 03:34:20|32624.8|32545.8|32623.8|32548.9|32625.3|32548.9|32619.9|32544.4|11
1640921670000|2021-12-31 03:34:30|32623.9|32550.4|32615|32550.4|32623.9|32553.5|32615|32548.1|14
1640921680000|2021-12-31 03:34:40|32612.2|32549.7|32628.6|32544|32629.2|32550.4|32612.2|32540.3|15
1640921690000|2021-12-31 03:34:50|32629.4|32545.4|32627.5|32542.2|32635.4|32546.1|32623.5|32535.8|14
1640921700000|2021-12-31 03:35:00|32629.9|32540.8|32628.3|32545.4|32631.1|32546.3|32625.7|32539.6|13
1640921710000|2021-12-31 03:35:10|32628.4|32545.3|32619.9|32550.5|32631.8|32550.9|32619.9|32542|7
1640921720000|2021-12-31 03:35:20|32621.1|32550.2|32622.3|32552.4|32624.7|32554.9|32621.1|32550.2|6
1640921730000|2021-12-31 03:35:30|32624.1|32551.3|32618.5|32547.2|32626.2|32551.3|32618.5|32544.8|9
1640921740000|2021-12-31 03:35:40|32621|32547.7|32622.8|32547.5|32624.3|32547.7|32621|32546.1|5
1640921750000|2021-12-31 03:35:50|32624.6|32546.8|32616.5|32553|32624.6|32560.3|32615.6|32546.8|7
1640921760000|2021-12-31 03:36:00|32626.1|32548.1|32624|32550.4|32626.3|32551.5|32620.9|32548.1|7
1640921770000|2021-12-31 03:36:10|32622.7|32550.7|32626.8|32549.3|32626.8|32554.4|32621.2|32548.8|9
1640921780000|2021-12-31 03:36:20|32624.6|32551|32625.3|32546.1|32630.5|32551.2|32619.8|32542.9|10
1640921790000|2021-12-31 03:36:30|32622.8|32560.5|32616.7|32553|32622.8|32560.5|32615.8|32553|5
1640921800000|2021-12-31 03:36:40|32615.8|32556.1|32616.6|32555.7|32617.6|32556.1|32615.8|32554.2|5
1640921810000|2021-12-31 03:36:50|32617.1|32556.6|32625.4|32546.8|32628.2|32556.6|32616.3|32544.9|6
1640921820000|2021-12-31 03:37:00|32628.4|32544.7|32622.3|32553.1|32629.9|32554.4|32622.3|32544.7|8
1640921830000|2021-12-31 03:37:10|32621.1|32552.9|32612.5|32554.8|32622.3|32554.8|32612.5|32552.6|5
1640921840000|2021-12-31 03:37:20|32618.3|32562.5|32625.8|32550.6|32625.8|32562.5|32617|32550.6|5
1640921850000|2021-12-31 03:37:30|32627.4|32550.3|32623|32548.3|32627.4|32550.3|32620.4|32548.3|5
1640921860000|2021-12-31 03:37:40|32631.7|32543.2|32616.7|32555.5|32633.8|32558.4|32616.7|32543.2|9
1640921870000|2021-12-31 03:37:50|32617.5|32556.9|32625.8|32548.8|32628.3|32557.2|32617.5|32546.8|9
1640921880000|2021-12-31 03:38:00|32626.1|32548.6|32622.5|32553.3|32626.1|32555.8|32622.5|32548.6|8
1640921890000|2021-12-31 03:38:10|32623.8|32553.7|32625.3|32548.1|32632.2|32558.9|32619.5|32548.1|6
1640921900000|2021-12-31 03:38:20|32625.5|32549.1|32628|32545.9|32631.1|32549.1|32625.3|32545|11
1640921910000|2021-12-31 03:38:30|32626.8|32556.8|32627.3|32548.3|32630.7|32556.8|32622.1|32548.3|8
1640921920000|2021-12-31 03:38:40|32625.9|32549.1|32636.5|32543.4|32636.5|32549.9|32624.3|32543.4|16
1640921930000|2021-12-31 03:38:50|32631.5|32551.7|32630.1|32549.3|32635.9|32553.2|32627.3|32546.8|8
1640921940000|2021-12-31 03:39:00|32629.8|32550.6|32635.3|32546.6|32638.3|32550.6|32629.8|32544.1|8
1640921950000|2021-12-31 03:39:10|32635.5|32544.8|32626.6|32553.8|32640|32554.6|32626.6|32542.6|7
1640921960000|2021-12-31 03:39:20|32626.9|32555|32626.6|32553.9|32631.2|32557.3|32623.3|32550.4|7
1640921970000|2021-12-31 03:39:30|32634.2|32542.9|32628.8|32551.4|32634.2|32552.6|32626.5|32542.9|12
1640921980000|2021-12-31 03:39:40|32627|32551.9|32626.7|32554.1|32633.8|32558.8|32624.9|32551.3|14
1640921990000|2021-12-31 03:39:50|32626.9|32553.7|32626.8|32556.6|32629.6|32556.7|32626.8|32553.3|15
1640922000000|2021-12-31 03:40:00|32627.2|32555.8|32627.4|32553.9|32630.2|32555.8|32625.7|32552.7|15
1640922010000|2021-12-31 03:40:10|32628.5|32553|32621.1|32558.8|32628.5|32562.7|32621.1|32553|11
1640922020000|2021-12-31 03:40:20|32622|32559.4|32622.9|32561.1|32625|32561.1|32622|32558.7|8
1640922030000|2021-12-31 03:40:30|32623.9|32562.1|32631.2|32557|32632.5|32562.1|32622.4|32551.4|16
1640922040000|2021-12-31 03:40:40|32628.8|32557.1|32632.6|32554.4|32633.1|32557.1|32628.8|32553.6|8
1640922050000|2021-12-31 03:40:50|32630|32555.9|32630.3|32566.3|32630.3|32566.3|32626.3|32554.7|5
1640922060000|2021-12-31 03:41:00|32629.5|32565|32624.1|32559.9|32629.5|32565|32624.1|32559.9|7
1640922070000|2021-12-31 03:41:10|32625.5|32560.8|32629.6|32556.5|32636.9|32560.8|32624.1|32552|13
1640922080000|2021-12-31 03:41:20|32631.3|32554.6|32631.1|32564.7|32631.3|32564.7|32628.5|32554.5|7
1640922090000|2021-12-31 03:41:30|32631.7|32559.7|32623.9|32562.1|32631.7|32562.1|32623.9|32559.7|4
1640922100000|2021-12-31 03:41:40|32626.4|32562.6|32634.3|32558.5|32635.4|32562.6|32623.9|32554.3|8
1640922110000|2021-12-31 03:41:50|32628.1|32559.8|32618.3|32558.5|32628.1|32559.9|32618.3|32558.1|6
1640922120000|2021-12-31 03:42:00|32638.2|32558.1|32631.5|32553.8|32638.2|32558.1|32631.5|32547.5|4
1640922130000|2021-12-31 03:42:10|32633.8|32553.7|32629.8|32562.8|32634|32563.4|32629.8|32552.9|12
1640922140000|2021-12-31 03:42:20|32636.2|32555.1|32629.7|32557.4|32636.2|32557.4|32629.7|32555.1|3
1640922150000|2021-12-31 03:42:30|32628.1|32558.8|32630.1|32559.6|32630.1|32559.7|32628.1|32558.8|3
1640922160000|2021-12-31 03:42:40|32628.1|32559.7|32629.8|32562.8|32636.6|32563.2|32618.2|32551.3|7
1640922170000|2021-12-31 03:42:50|32627.7|32567.3|32624|32553.3|32649.1|32567.3|32624|32548.1|8
1640922180000|2021-12-31 03:43:00|32636.9|32549.8|32628.3|32555.9|32636.9|32555.9|32628.3|32549.8|17
1640922190000|2021-12-31 03:43:10|32634|32555.4|32631.6|32562.3|32635.3|32562.4|32631.3|32552.3|14
1640922200000|2021-12-31 03:43:20|32631.7|32560.4|32631.5|32558.2|32631.7|32560.4|32630|32558.2|5
1640922210000|2021-12-31 03:43:30|32632.6|32558.7|32624.1|32561|32632.6|32561.1|32624.1|32557.3|7
1640922220000|2021-12-31 03:43:40|32618.5|32558.2|32628.9|32568.3|32628.9|32568.3|32618.5|32557.7|3
1640922230000|2021-12-31 03:43:50|32632.4|32559.7|32635.4|32551.7|32635.4|32560.8|32618.5|32550.9|11
1640922240000|2021-12-31 03:44:00|32638.9|32550.2|32634.6|32556.7|32638.9|32556.7|32626.8|32550.2|7
1640922250000|2021-12-31 03:44:10|32636.8|32554.8|32631.1|32559.8|32636.8|32559.8|32628.1|32551.9|10
1640922260000|2021-12-31 03:44:20|32628.5|32558.3|32628.5|32558.3|32628.5|32558.3|32628.5|32558.3|1
1640922270000|2021-12-31 03:44:30|32630.6|32558|32618.1|32560.1|32630.6|32560.1|32618.1|32558|4
1640922280000|2021-12-31 03:44:40|32632.4|32570.9|32626.3|32566.3|32632.4|32570.9|32626.3|32566.3|2
1640922290000|2021-12-31 03:44:50|32623.8|32564.4|32630.4|32550.9|32640.8|32564.4|32623.8|32547.7|9
1640922300000|2021-12-31 03:45:00|32635.9|32549.1|32627.1|32555.2|32637.3|32557.8|32627.1|32549.1|11
1640922310000|2021-12-31 03:45:10|32627.8|32552.4|32626.7|32553.7|32628.3|32553.7|32626.1|32552.3|6
1640922320000|2021-12-31 03:45:20|32626.6|32554.2|32629|32559.4|32633|32559.4|32626.6|32550.3|6
1640922330000|2021-12-31 03:45:30|32629.3|32561.4|32629.3|32557.2|32638.8|32561.4|32629.3|32550.6|5
1640922340000|2021-12-31 03:45:40|32629.5|32559.2|32630.5|32559.3|32637.3|32565.7|32628.9|32551|13
1640922350000|2021-12-31 03:45:50|32632.2|32556.1|32630.1|32560|32632.2|32560.3|32627.3|32556.1|6
1640922360000|2021-12-31 03:46:00|32628.1|32559.4|32630.9|32552.7|32633.1|32559.4|32623.2|32551.4|10
1640922370000|2021-12-31 03:46:10|32629.4|32553|32629.7|32559.1|32634.1|32559.1|32629.4|32550.8|10
1640922380000|2021-12-31 03:46:20|32629.6|32557.2|32629.9|32552.7|32633|32558.4|32628.6|32552.7|9
1640922390000|2021-12-31 03:46:30|32632.3|32550.9|32628.1|32566.7|32632.3|32566.7|32627.4|32550.1|8
1640922400000|2021-12-31 03:46:40|32623.5|32562.7|32629.9|32550.9|32629.9|32562.7|32622.3|32550.9|7
1640922410000|2021-12-31 03:46:50|32632.2|32549.5|32626.5|32554.7|32632.2|32554.8|32626.5|32549.5|7
1640922420000|2021-12-31 03:47:00|32628.1|32554.8|32633.4|32557.3|32633.9|32557.3|32626.5|32551.2|11
1640922430000|2021-12-31 03:47:10|32630.4|32557.6|32629.1|32557.7|32630.4|32557.8|32627|32557.6|3
1640922440000|2021-12-31 03:47:20|32642.5|32539.5|32628.3|32552.8|32642.5|32553.4|32625.4|32539.5|6
1640922450000|2021-12-31 03:47:30|32639.4|32547.3|32623.4|32557|32639.4|32563.9|32623.4|32547.3|9
1640922460000|2021-12-31 03:47:40|32620.9|32557.3|32625.5|32561.8|32627|32562.2|32620.9|32557.3|4
1640922470000|2021-12-31 03:47:50|32622.8|32559.8|32623.7|32561.6|32625.1|32562.5|32622.8|32559.8|3
1640922480000|2021-12-31 03:48:00|32624.4|32561.5|32621.8|32558|32625.1|32566.9|32620.9|32558|8
1640922490000|2021-12-31 03:48:10|32620.9|32559.7|32630.9|32550.8|32630.9|32559.7|32617.1|32550.2|7
1640922500000|2021-12-31 03:48:20|32632.5|32550.3|32620.9|32559.4|32632.5|32561.6|32620.9|32550.3|10
1640922510000|2021-12-31 03:48:30|32624.2|32559.6|32623.2|32558.8|32625.2|32561.9|32623.2|32558.7|6
1640922520000|2021-12-31 03:48:40|32622.7|32559.5|32624.4|32561.3|32626.5|32563|32622.7|32559.5|4
1640922530000|2021-12-31 03:48:50|32626.1|32565.1|32622.4|32559.2|32626.1|32565.1|32622.4|32558.2|4
1640922540000|2021-12-31 03:49:00|32624.3|32557.5|32625.7|32559.3|32626.7|32561.5|32623.8|32556|11
1640922550000|2021-12-31 03:49:10|32625|32554.7|32625.1|32554.7|32625.1|32557.4|32617.5|32554.7|5
1640922560000|2021-12-31 03:49:20|32624.8|32554.5|32623.8|32555.5|32625.1|32555.5|32622.4|32554|6
1640922570000|2021-12-31 03:49:30|32622.9|32555.4|32631.6|32554.9|32637.4|32564.4|32622.9|32552.3|12
1640922580000|2021-12-31 03:49:40|32627.7|32555.9|32628|32556.5|32628|32556.5|32627.7|32555.9|5
1640922590000|2021-12-31 03:49:50|32627.7|32556.3|32631.1|32556.2|32635.3|32561.6|32627.7|32554|12
1640922600000|2021-12-31 03:50:00|32629.7|32556.1|32618.7|32560.8|32635|32560.8|32618.4|32553.7|14
1640922610000|2021-12-31 03:50:10|32619|32557.8|32618.8|32558.1|32619|32559.3|32618.8|32557|7
1640922620000|2021-12-31 03:50:20||32558||32557.6||32558.9||32557.2|5
1640922630000|2021-12-31 03:50:30|32627.9|32561.1|32628|32567.9|32632.3|32571.2|32626.4|32561.1|5
1640922640000|2021-12-31 03:50:40|32629.8|32569.4|32618.8|32558.9|32629.8|32569.4|32618.8|32557.6|5
1640922650000|2021-12-31 03:50:50|32629.8|32567|32627|32564.5|32629.8|32567|32627|32564.5|3
1640922660000|2021-12-31 03:51:00|32627.3|32564.4|32619.4|32557.1|32627.4|32567.6|32619.4|32557.1|8
1640922670000|2021-12-31 03:51:10|32619.1|32558.7|32619.1|32557.7|32619.1|32558.7|32619.1|32557.1|6
1640922680000|2021-12-31 03:51:20|32632.1|32557.3|32637.9|32556.4|32637.9|32566.4|32627|32556.4|9
1640922690000|2021-12-31 03:51:30|32635.7|32556|32628.9|32557|32635.7|32557.3|32628.9|32555.1|6
1640922700000|2021-12-31 03:51:40|32630.6|32554.9|32628|32555.5|32642.3|32555.5|32628|32549.8|8
1640922710000|2021-12-31 03:51:50|32630.8|32554.6|32625.7|32560.7|32632.4|32562.4|32625.7|32554.6|6
1640922720000|2021-12-31 03:52:00|32627.3|32560.6|32645|32546.7|32645|32561.7|32625.7|32546.7|4
1640922730000|2021-12-31 03:52:10|32636.5|32550.3|32627.2|32560.6|32636.5|32567.4|32627.2|32550.3|7
1640922740000|2021-12-31 03:52:20|32628.4|32560.5|32634.9|32553.8|32634.9|32563.4|32628|32553.4|9
1640922750000|2021-12-31 03:52:30|32630.7|32556|32629|32557|32632.4|32557|32629|32555.6|4
1640922760000|2021-12-31 03:52:40|32630.6|32556.6|32632|32560.3|32632.9|32563.4|32629|32556.6|5
1640922770000|2021-12-31 03:52:50|32625.7|32563.3|32625.7|32566.3|32627.3|32566.3|32625.7|32563.3|3
1640922780000|2021-12-31 03:53:00|32627.3|32567.5|32619.3|32561.3|32627.3|32567.5|32619.3|32561.3|2
1640922790000|2021-12-31 03:53:10|32630|32557.8|32631.5|32556.2|32641.8|32569.6|32630|32552.6|10
1640922800000|2021-12-31 03:53:20|32636.1|32556.4|32629.3|32557.8|32636.1|32557.8|32629.3|32556.4|2
1640922810000|2021-12-31 03:53:30|32636.2|32552.1|32630.5|32554.9|32636.2|32555.5|32627.7|32552.1|4
1640922820000|2021-12-31 03:53:40|32619.1|32558.6|32619.1|32556.7|32629.9|32567.1|32619.1|32556.7|5
1640922830000|2021-12-31 03:53:50||32557||32558.2||32559.1||32556.7|5
1640922840000|2021-12-31 03:54:00|32636.1|32557|32630.2|32561.1|32646.1|32566.6|32630.2|32552|7
1640922850000|2021-12-31 03:54:10|32627.7|32554.7|32640.1|32557|32640.1|32562.9|32623.1|32554.7|8
1640922860000|2021-12-31 03:54:20|32639.1|32556.2|32631|32562.2|32639.1|32563.8|32627.8|32556.2|8
1640922870000|2021-12-31 03:54:30|32630.3|32561.7|32627.2|32561.2|32632.5|32562.7|32625.5|32560.7|4
1640922880000|2021-12-31 03:54:40|32625.5|32566|32625.5|32566.1|32631.2|32566.1|32625.5|32564.9|5
1640922890000|2021-12-31 03:54:50|32619|32557.6|32636.6|32551.7|32642.2|32558.4|32619|32550.2|9
1640922900000|2021-12-31 03:55:00|32633.1|32552.6|32633.1|32554.2|32640.1|32554.9|32633.1|32551.4|7
1640922910000|2021-12-31 03:55:10|32639.9|32550.4|32636.1|32560.7|32644.2|32565.2|32634|32550.4|8
1640922920000|2021-12-31 03:55:20|32645.3|32549.6|32638.9|32553.2|32645.3|32555.8|32628|32548.1|7
1640922930000|2021-12-31 03:55:30|32642.2|32552.7|32638.2|32556.4|32642.2|32564.3|32630.7|32552.7|6
1640922940000|2021-12-31 03:55:40|32636.1|32556.8|32636.2|32554.8|32636.2|32561.1|32630.4|32554.8|3
1640922950000|2021-12-31 03:55:50|32638.9|32546.6|32625.7|32563.6|32638.9|32564.7|32625.7|32546.6|7
1640922960000|2021-12-31 03:56:00|32627.3|32564|32640.5|32561.5|32640.5|32564.2|32625.7|32561.5|5
1640922970000|2021-12-31 03:56:10|32637.9|32562.2|32633.5|32556.8|32637.9|32566.4|32627.3|32555.2|9
1640922980000|2021-12-31 03:56:20|32638.4|32556.7|32630.3|32559.8|32638.4|32559.8|32630.3|32554.5|6
1640922990000|2021-12-31 03:56:30|32632.5|32559.6|32627.7|32555.4|32632.5|32559.8|32627.7|32555.4|5
1640923000000|2021-12-31 03:56:40|32630.6|32555.3|32627.3|32562.2|32631.3|32564.3|32627.3|32554.9|6
1640923010000|2021-12-31 03:56:50|32619.2|32557|32619.2|32559.1|32619.2|32559.1|32619.2|32556.7|5
1640923020000|2021-12-31 03:57:00|32640|32559|32642|32552.4|32646.6|32559|32640|32550.7|6
1640923030000|2021-12-31 03:57:10|32634.7|32553.8|32630.1|32560.8|32635.8|32565.1|32630.1|32553.8|7
1640923040000|2021-12-31 03:57:20|32625.5|32566|32625.5|32566|32627.1|32567.3|32625.5|32566|3
1640923050000|2021-12-31 03:57:30|32618.9|32560.8|32618.9|32560.8|32618.9|32560.8|32618.9|32560.8|1
1640923060000|2021-12-31 03:57:40|32625|32556.9|32635.1|32551.4|32651.6|32571.9|32625|32544.6|12
1640923070000|2021-12-31 03:57:50|32638|32549|32637.9|32554.2|32646.4|32554.2|32626.7|32549|8
1640923080000|2021-12-31 03:58:00|32635.4|32554.1|32635.7|32552.9|32642.1|32558.6|32631.7|32550.8|12
1640923090000|2021-12-31 03:58:10|32631.4|32554.6|32629.5|32551.1|32635.6|32554.6|32629.5|32547.6|4
1640923100000|2021-12-31 03:58:20|32636.6|32560.2|32631|32558.2|32636.6|32560.2|32631|32558.2|3
1640923110000|2021-12-31 03:58:30|32635.5|32558.8|32634.1|32548|32640.2|32558.8|32630.9|32548|7
1640923120000|2021-12-31 03:58:40|32625.7|32549.2|32625.1|32552.4|32650.2|32556.1|32625.1|32541.9|9
1640923130000|2021-12-31 03:58:50|32630.1|32551.6|32635.7|32547.7|32642.9|32552.2|32629.9|32547.7|7
1640923140000|2021-12-31 03:59:00|32633.2|32549.7|32630|32556.8|32637.7|32558.5|32630|32547.6|6
1640923150000|2021-12-31 03:59:10|32628|32555.7|32627.5|32555|32630|32556|32627.5|32554|6
1640923160000|2021-12-31 03:59:20|32628|32554.2|32628.8|32555.3|32631.9|32558.9|32622.5|32549.6|6
1640923170000|2021-12-31 03:59:30|32632.1|32556.5|32630|32548.6|32634.2|32556.5|32621.2|32548.2|15
1640923180000|2021-12-31 03:59:40|32631|32548.3|32634|32548.1|32637.3|32551.7|32624|32547.6|6
1640923190000|2021-12-31 03:59:50|32634.4|32548.9|32630.1|32560.2|32634.4|32562.3|32630.1|32548.9|5
1640923200000|2021-12-31 04:00:00|32635.8|32552.8|32627.2|32554|32635.8|32554|32626.9|32551.4|18
1640923210000|2021-12-31 04:00:10|32631.7|32551.9|32626.6|32555.5|32632.3|32561|32626.6|32551.8|7
1640923220000|2021-12-31 04:00:20|32630.3|32556.1|32626.6|32556.8|32630.3|32556.8|32626.6|32556.1|3
1640923230000|2021-12-31 04:00:30|32630.3|32556.6|32628.8|32556.7|32630.3|32556.8|32626.6|32556.6|3
1640923240000|2021-12-31 04:00:40|32615.5|32555.6|32622.1|32557.1|32633.7|32561.4|32615.5|32552.4|13
1640923250000|2021-12-31 04:00:50|32623.7|32558.4|32624.8|32557.7|32624.8|32560.1|32622.1|32557.1|7
1640923260000|2021-12-31 04:01:00|32616.2|32554.7|32622.1|32552.8|32623.6|32554.7|32616.2|32552.7|12
1640923270000|2021-12-31 04:01:10|32620.1|32553.9|32623.9|32560.1|32628.4|32565.2|32620.1|32552.8|11
1640923280000|2021-12-31 04:01:20|32622.3|32556.7|32623.9|32557.8|32623.9|32558.8|32622.3|32556.6|7
1640923290000|2021-12-31 04:01:30|32624.9|32556.5|32640.4|32547.3|32640.4|32556.5|32624.9|32546.9|10
1640923300000|2021-12-31 04:01:40|32633.5|32549.3|32622.3|32557.8|32636.4|32564.5|32622.3|32548.7|10
1640923310000|2021-12-31 04:01:50|32623.9|32557.2|32622.3|32557.2|32623.9|32559.2|32622.3|32557.2|9
1640923320000|2021-12-31 04:02:00|32623.9|32557.8|32627.7|32561.3|32627.7|32561.3|32622.3|32557.1|10
1640923330000|2021-12-31 04:02:10|32626.4|32557.7|32633.6|32550|32633.6|32557.8|32616.2|32547.6|13
1640923340000|2021-12-31 04:02:20|32625.1|32549.7|32626.5|32558.4|32636.8|32564.2|32625.1|32547.7|15
1640923350000|2021-12-31 04:02:30|32622.5|32557.7|32631.2|32551.1|32641.8|32558.9|32622.5|32545.6|15
1640923360000|2021-12-31 04:02:40|32628.3|32551.9|32628.3|32552.3|32633.3|32552.3|32628.3|32550.7|10
1640923370000|2021-12-31 04:02:50|32631.2|32551.1|32631.4|32557|32637.8|32558.8|32628.3|32547|10
1640923380000|2021-12-31 04:03:00|32629.4|32557.5|32626.3|32551.8|32631.3|32557.5|32624.9|32550|11
1640923390000|2021-12-31 04:03:10|32627.2|32551|32627.1|32550.6|32634.6|32552.2|32624.8|32547.9|12
1640923400000|2021-12-31 04:03:20|32626.1|32551.8|32629.9|32556.3|32630.6|32561.1|32624.9|32551.3|11
1640923410000|2021-12-31 04:03:30|32630|32555.9|32627.2|32556.3|32630|32556.3|32625.8|32554.8|9
1640923420000|2021-12-31 04:03:40|32625.8|32556.8|32622.4|32560.8|32625.8|32561.1|32616.3|32552.8|10
1640923430000|2021-12-31 04:03:50|32626.5|32563.9|32622.1|32553.6|32626.5|32563.9|32616.3|32553.5|11
1640923440000|2021-12-31 04:04:00|32621.3|32553.9|32626.4|32552.5|32631.3|32553.9|32621.1|32549.2|14
1640923450000|2021-12-31 04:04:10|32627.5|32551.4|32624.7|32552|32627.5|32552.2|32624.7|32551.4|8
1640923460000|2021-12-31 04:04:20|32624.6|32551.8|32626.7|32556.4|32627.6|32563|32624.4|32551.8|6
1640923470000|2021-12-31 04:04:30|32626.9|32558.2|32626.3|32550.9|32628.9|32558.2|32622|32549.6|10
1640923480000|2021-12-31 04:04:40|32624.6|32551.8|32625.6|32554|32627.2|32560.4|32624.6|32551.8|8
1640923490000|2021-12-31 04:04:50|32625.7|32554.3|32624.6|32551.3|32630.8|32554.3|32624.6|32547.4|7
1640923500000|2021-12-31 04:05:00|32624.5|32551.2|32628.2|32555.1|32634.1|32563.5|32624.5|32551.2|13
1640923510000|2021-12-31 04:05:10|32628.4|32554.8|32633.6|32549.7|32637.3|32554.8|32628.4|32549.7|11
1640923520000|2021-12-31 04:05:20|32636.6|32549.4|32631.9|32550.6|32637.6|32550.6|32631.4|32546.5|9
1640923530000|2021-12-31 04:05:30|32634.7|32549.1|32632.3|32553.9|32638.2|32558.3|32629.8|32547.2|14
1640923540000|2021-12-31 04:05:40|32630|32554.2|32624.7|32552.9|32630.6|32556.1|32624.7|32551|11
1640923550000|2021-12-31 04:05:50|32633.3|32549.4|32627.6|32550.8|32637|32551.9|32627.6|32547.5|11
1640923560000|2021-12-31 04:06:00|32633.3|32549.4|32616|32552.8|32633.3|32562.9|32616|32548.4|8
1640923570000|2021-12-31 04:06:10|32632.8|32555.4|32624.4|32552.6|32632.8|32555.4|32624.4|32551|14
1640923580000|2021-12-31 04:06:20|32626.1|32552.8|32629.1|32551.8|32629.2|32560.7|32625.6|32551.5|12
1640923590000|2021-12-31 04:06:30|32628|32553|32628|32552.3|32628.6|32554.1|32626.5|32549.9|14
1640923600000|2021-12-31 04:06:40|32628.1|32552|32628.1|32549.5|32631.3|32552.4|32623.2|32549|7
1640923610000|2021-12-31 04:06:50|32623.2|32548.1|32615.1|32552.9|32623.2|32552.9|32615.1|32548.1|10
1640923620000|2021-12-31 04:07:00|32614|32552.8|32629.5|32546.4|32630|32558.6|32614|32545.5|15
1640923630000|2021-12-31 04:07:10|32633|32545|32629.6|32545.9|32634.5|32548.8|32624.8|32542.4|14
1640923640000|2021-12-31 04:07:20|32627.3|32547|32628.2|32546|32631.6|32547.9|32624.6|32545.4|8
1640923650000|2021-12-31 04:07:30|32624.6|32547.4|32628.1|32552.5|32633.9|32553|32624.6|32545.1|12
1640923660000|2021-12-31 04:07:40|32633.6|32551.1|32622.3|32549.4|32633.6|32552.8|32622.3|32546|10
1640923670000|2021-12-31 04:07:50|32630.9|32545.3|32627.3|32547.7|32630.9|32549.1|32625.2|32545.3|12
1640923680000|2021-12-31 04:08:00|32628.3|32547.3|32628.8|32552.3|32636.2|32556.6|32628.3|32544.8|12
1640923690000|2021-12-31 04:08:10|32623.8|32553.7|32622.3|32549.6|32632.1|32554|32622.3|32548.2|11
1640923700000|2021-12-31 04:08:20|32625.1|32549.5|32624.5|32555|32626.2|32557.2|32624.5|32548.4|8
1640923710000|2021-12-31 04:08:30|32625.9|32554.4|32619.1|32555.5|32625.9|32556.7|32619|32553.9|9
1640923720000|2021-12-31 04:08:40|32620.3|32554.8|32622.5|32550.8|32633.4|32558.9|32619.1|32544.2|20
1640923730000|2021-12-31 04:08:50|32619.1|32553.3|32630|32549.1|32630|32554.3|32619.1|32549.1|10
1640923740000|2021-12-31 04:09:00|32624.5|32547.6|32627.6|32551.5|32632.9|32553.7|32624.3|32542.8|12
1640923750000|2021-12-31 04:09:10|32626|32551.6|32626.5|32548.7|32630.2|32555.8|32618.5|32548|12
1640923760000|2021-12-31 04:09:20|32625|32549.7|32622.2|32552|32626.6|32557.4|32622.2|32549.6|9
1640923770000|2021-12-31 04:09:30|32618.5|32553.3|32619.9|32553.5|32619.9|32555|32618.5|32552|9
1640923780000|2021-12-31 04:09:40|32620.9|32552.8|32622.2|32552.7|32632.9|32557.8|32618.5|32542|12
1640923790000|2021-12-31 04:09:50|32634.3|32552|32628.2|32546.9|32634.3|32552.7|32625.1|32544.7|12
1640923800000|2021-12-31 04:10:00|32630.3|32545.2|32629.4|32549.8|32630.3|32552.8|32623.9|32545.2|16
1640923810000|2021-12-31 04:10:10|32629.5|32549.5|32627.7|32550.1|32629.8|32550.7|32624.8|32548.7|14
1640923820000|2021-12-31 04:10:20|32628.6|32549.6|32622|32548.3|32628.6|32550.4|32622|32546.8|10
1640923830000|2021-12-31 04:10:30|32624.8|32548.2|32622.3|32554.9|32627.1|32557.7|32622|32547.1|12
1640923840000|2021-12-31 04:10:40|32620.1|32555|32623.7|32548.9|32632.5|32555.5|32613.5|32547.4|10
1640923850000|2021-12-31 04:10:50|32624.4|32549.2|32619.8|32550.2|32624.4|32550.2|32619.8|32548.6|9
1640923860000|2021-12-31 04:11:00|32620.2|32550.3|32626.6|32550.8|32627.4|32558.4|32620.2|32549.1|13
1640923870000|2021-12-31 04:11:10|32625.5|32551.1|32630.3|32544.9|32638.7|32551.1|32624.5|32540.1|9
1640923880000|2021-12-31 04:11:20|32627.9|32546.7|32622.2|32553.3|32627.9|32556.6|32622.1|32545.5|9
1640923890000|2021-12-31 04:11:30|32619.7|32555.3|32639.1|32540.7|32639.1|32555.3|32619.7|32540.7|10
1640923900000|2021-12-31 04:11:40|32627|32547.1|32629|32550.8|32630.5|32556.1|32625.8|32546.2|12
1640923910000|2021-12-31 04:11:50|32635.4|32547|32627.1|32551|32635.4|32551|32627.1|32547|12
1640923920000|2021-12-31 04:12:00|32625.5|32551.8|32625.9|32555.1|32627|32555.9|32623.6|32550.8|9
1640923930000|2021-12-31 04:12:10|32624.1|32554.5|32624.8|32547.6|32636.1|32554.8|32618.8|32544.3|11
1640923940000|2021-12-31 04:12:20|32627.1|32548.9|32631.9|32547.8|32631.9|32558.5|32620.2|32547.8|10
1640923950000|2021-12-31 04:12:30|32634|32543|32625.1|32556.4|32634|32556.4|32622|32543|13
1640923960000|2021-12-31 04:12:40|32622.6|32555.5|32627.3|32546|32636.3|32555.5|32622.6|32542.4|15
1640923970000|2021-12-31 04:12:50|32630.7|32546.4|32622.3|32549|32630.7|32549|32622.3|32545.5|7
1640923980000|2021-12-31 04:13:00|32625.1|32547|32627.3|32558.6|32630.8|32558.6|32622.3|32545.4|10
1640923990000|2021-12-31 04:13:10|32628.7|32553.8|32613.8|32552.9|32629.9|32555.1|32613.8|32551.9|8
1640924000000|2021-12-31 04:13:20||32551.2||32552.3||32552.4||32550.6|9
1640924010000|2021-12-31 04:13:30|32627|32551.4|32622.5|32559.7|32629.6|32559.7|32622.5|32549.1|12
1640924020000|2021-12-31 04:13:40|32621.9|32557.8|32625.8|32552.5|32631.5|32557.8|32621.9|32550.4|10
1640924030000|2021-12-31 04:13:50|32627.3|32551.5|32623.2|32556.1|32627.3|32556.1|32622.8|32551.3|11
1640924040000|2021-12-31 04:14:00|32624.3|32554|32627.6|32549.4|32630.8|32556.1|32618.7|32545.3|13
1640924050000|2021-12-31 04:14:10|32623|32550.4|32620.7|32559.5|32626.3|32559.5|32620.7|32549.7|14
1640924060000|2021-12-31 04:14:20|32618.1|32557.7|32627.8|32553.9|32628.8|32557.7|32618.1|32552.8|10
1640924070000|2021-12-31 04:14:30|32624.9|32553.4|32633.5|32547|32636.1|32553.7|32624.9|32545.7|14
1640924080000|2021-12-31 04:14:40|32626.4|32555.4|32623.1|32552.7|32627.7|32555.5|32623.1|32552|10
1640924090000|2021-12-31 04:14:50|32624.9|32553.2|32620.6|32559.2|32626.1|32559.2|32614.1|32552|9
1640924100000|2021-12-31 04:15:00|32620.7|32558.8|32629.7|32549.1|32633.2|32558.8|32620.7|32546.7|19
1640924110000|2021-12-31 04:15:10|32623.9|32550.9|32625.9|32550.6|32634|32551.5|32623.9|32547.1|13
1640924120000|2021-12-31 04:15:20|32628|32549.6|32627.8|32554.4|32633.4|32554.4|32627.8|32547.2|14
1640924130000|2021-12-31 04:15:30|32627.7|32553.2|32626.2|32551.8|32631.6|32554.2|32624.2|32548.9|13
1640924140000|2021-12-31 04:15:40|32624.1|32552.7|32624.9|32556.2|32626.2|32556.2|32624.1|32551.8|7
1640924150000|2021-12-31 04:15:50|32624|32555.8|32629.7|32549.2|32629.7|32555.8|32618.4|32547.7|12
1640924160000|2021-12-31 04:16:00|32628.3|32549.9|32627.1|32550.8|32629.9|32551.4|32625.2|32549.3|17
1640924170000|2021-12-31 04:16:10|32628.3|32550.3|32625.6|32557.2|32632.2|32557.2|32625.2|32548.8|16
1640924180000|2021-12-31 04:16:20|32626.1|32556.8|32627|32551.6|32632.9|32557.2|32624|32550.4|18
1640924190000|2021-12-31 04:16:30|32629.3|32550.3|32626.9|32556.1|32632.8|32556.1|32624.2|32547.9|17
1640924200000|2021-12-31 04:16:40|32625.3|32556.9|32619|32555.7|32626.9|32557|32619|32554.3|17
1640924210000|2021-12-31 04:16:50|32619.8|32556.8|32622.3|32559.7|32622.3|32559.7|32615.7|32554.1|15
1640924220000|2021-12-31 04:17:00|32621.7|32558.8|32615.7|32553.9|32621.7|32559.7|32615.7|32552.6|17
1640924230000|2021-12-31 04:17:10|32628.2|32552.3|32630.1|32545.3|32632.8|32553.2|32627|32544|16
1640924240000|2021-12-31 04:17:20|32629.4|32546.3|32624.7|32556.7|32629.4|32556.7|32624.7|32546.3|12
1640924250000|2021-12-31 04:17:30|32630.2|32550.6|32627.6|32547.4|32631.2|32551.4|32625.9|32547.4|15
1640924260000|2021-12-31 04:17:40|32624.6|32548.9|32621.8|32548.7|32626.3|32548.9|32621.8|32546.9|9
1640924270000|2021-12-31 04:17:50|32630|32547.7|32622.8|32557.4|32630|32557.4|32622.8|32543.4|10
1640924280000|2021-12-31 04:18:00|32622.4|32555.9|32624.6|32552.6|32624.7|32555.9|32619.2|32552.3|11
1640924290000|2021-12-31 04:18:10|32622.4|32553|32622.2|32556.2|32622.6|32556.2|32621.3|32551|12
1640924300000|2021-12-31 04:18:20|32622.6|32554.8|32620.5|32553.1|32622.6|32555.5|32620.5|32552.5|10
1640924310000|2021-12-31 04:18:30|32618.2|32553.7|32622.3|32559.3|32622.3|32559.3|32612.5|32550.4|12
1640924320000|2021-12-31 04:18:40|32637.4|32558.1|32629.5|32547.1|32637.4|32558.1|32621|32545.2|12
1640924330000|2021-12-31 04:18:50|32621|32547.9|32627.2|32558.7|32627.2|32558.7|32612.5|32546.2|12
1640924340000|2021-12-31 04:19:00|32628.5|32554.2|32624.7|32552|32637.6|32554.2|32624.7|32547.2|11
1640924350000|2021-12-31 04:19:10|32627.9|32551.1|32625.6|32557.1|32630.3|32557.1|32624.7|32549.7|9
1640924360000|2021-12-31 04:19:20|32626.3|32556.7|32620.6|32553.6|32626.9|32557|32618.4|32553.6|10
1640924370000|2021-12-31 04:19:30|32620.7|32554.5|32622.3|32560.3|32622.3|32560.3|32616.6|32550.2|10
1640924380000|2021-12-31 04:19:40|32619.2|32559|32622.3|32552.4|32631|32559|32619.2|32549.1|11
1640924390000|2021-12-31 04:19:50|32630.7|32552.7|32624.3|32559.5|32631.2|32559.5|32624.3|32547.9|10
1640924400000|2021-12-31 04:20:00|32621.2|32556|32627|32551.2|32634.3|32556|32621.2|32546.2|10
1640924410000|2021-12-31 04:20:10|32630.1|32546.7|32621.6|32548.8|32630.1|32549.4|32621.6|32546.7|9
1640924420000|2021-12-31 04:20:20|32633.4|32543.6|32622.4|32557.7|32633.4|32557.7|32622.4|32543.6|11
1640924430000|2021-12-31 04:20:30|32618.5|32557|32628.2|32546.5|32632.2|32557|32618.5|32544.1|14
1640924440000|2021-12-31 04:20:40|32626.3|32546.3|32625.9|32554.3|32632.4|32554.3|32624.8|32542.2|10
1640924450000|2021-12-31 04:20:50|32622.7|32555.1|32625.2|32550.9|32628.9|32555.1|32622.7|32549.4|8
1640924460000|2021-12-31 04:21:00|32631.3|32550|32629.4|32547.4|32631.3|32550|32626.5|32545.7|9
1640924470000|2021-12-31 04:21:10|32629.7|32546.4|32622.8|32555.9|32629.7|32555.9|32621.2|32546.4|11
1640924480000|2021-12-31 04:21:20|32623.9|32556.7|32629.5|32546.3|32629.5|32556.7|32621.1|32545.8|12
1640924490000|2021-12-31 04:21:30|32620.9|32547.1|32622.3|32557.7|32632.8|32557.7|32620.9|32543.2|10
1640924500000|2021-12-31 04:21:40|32621.6|32557.2|32622.8|32552.6|32626.3|32557.2|32617.1|32550.7|9
1640924510000|2021-12-31 04:21:50|32624.5|32551.6|32621.8|32557.6|32624.5|32557.6|32620.4|32551.2|9
1640924520000|2021-12-31 04:22:00|32622.8|32556.3|32618.2|32555.2|32622.8|32556.3|32617.1|32553|10
1640924530000|2021-12-31 04:22:10|32617.1|32555.1|32626.1|32546.2|32635.1|32555.1|32617.1|32543.3|13
1640924540000|2021-12-31 04:22:20|32629.5|32546.6|32622.3|32560|32629.5|32560|32621|32545.4|8
1640924550000|2021-12-31 04:22:30|32621.6|32559.7|32626.2|32546.7|32638.9|32559.7|32619|32546.3|15
1640924560000|2021-12-31 04:22:40|32635.6|32544.1|32619.1|32550.2|32635.6|32550.2|32619.1|32544.1|8
1640924570000|2021-12-31 04:22:50|32630.6|32550.3|32623.5|32552.7|32631.2|32555.3|32623.5|32543.6|13
1640924580000|2021-12-31 04:23:00|32622.9|32552.4|32625.8|32546.9|32628.7|32552.4|32622.9|32546.9|10
1640924590000|2021-12-31 04:23:10|32626.3|32547.2|32620.3|32547.7|32644.7|32558.7|32620.2|32537.7|13
1640924600000|2021-12-31 04:23:20|32623.2|32546.6|32633.6|32539.5|32643.5|32546.6|32622.9|32532|17
1640924610000|2021-12-31 04:23:30|32637.6|32539.2|32631.9|32538|32643.1|32539.9|32629.2|32536|10
1640924620000|2021-12-31 04:23:40|32633.8|32538.9|32627.5|32542.4|32635.9|32544.8|32627.5|32535.3|17
1640924630000|2021-12-31 04:23:50|32620.8|32542.1|32620.8|32544.7|32620.8|32546|32618|32542.1|10
1640924640000|2021-12-31 04:24:00|32627.9|32541.6|32625.5|32547.5|32629.5|32551.8|32623.4|32541.6|11
1640924650000|2021-12-31 04:24:10|32621.8|32548.1|32620.2|32546.9|32627.4|32549.5|32609.4|32545.5|11
1640924660000|2021-12-31 04:24:20|32621|32546.1|32628.3|32542.6|32628.3|32547.6|32616.2|32542|10
1640924670000|2021-12-31 04:24:30|32628.8|32543.7|32619.9|32548.9|32628.8|32553.4|32619.9|32543.7|8
1640924680000|2021-12-31 04:24:40|32622|32549.2|32624.1|32547.3|32631.5|32557.3|32619.9|32544.7|15
1640924690000|2021-12-31 04:24:50|32626.3|32542.7|32609.4|32545.9|32626.3|32548.5|32609.4|32542.7|9
1640924700000|2021-12-31 04:25:00|32622.4|32547.7|32619.7|32544.3|32623.3|32548.5|32619.7|32543|13
1640924710000|2021-12-31 04:25:10|32621.2|32544.7|32626.7|32544.5|32628.2|32552.7|32618|32541.2|14
1640924720000|2021-12-31 04:25:20|32629|32543.9|32621.8|32548.1|32629|32548.1|32621.8|32543.9|4
1640924730000|2021-12-31 04:25:30|32629|32543.9|32622.1|32548.4|32629|32548.4|32622.1|32543.9|6
1640924740000|2021-12-31 04:25:40|32627.3|32545.2|32623.9|32555|32627.3|32555|32620.9|32544.2|6
1640924750000|2021-12-31 04:25:50|32622.5|32552|32621.7|32550.5|32623.9|32552|32621.7|32550.2|3
1640924760000|2021-12-31 04:26:00|32623.9|32550.2|32628.7|32547.4|32628.7|32557.2|32617.2|32547.4|7
1640924770000|2021-12-31 04:26:10|32619|32546|32619|32546.6|32627.5|32546.6|32619|32544.3|16
1640924780000|2021-12-31 04:26:20|32621.8|32546|32620.2|32553.6|32623.1|32555.1|32610.5|32545.3|18
1640924790000|2021-12-31 04:26:30|32621.7|32553.1|32610.8|32547|32621.7|32553.3|32610.8|32547|13
1640924800000|2021-12-31 04:26:40|32623.1|32548.7|32617.4|32552.3|32623.1|32556.1|32617.4|32547.4|16
1640924810000|2021-12-31 04:26:50|32619|32551.2|32610.8|32549.3|32619|32552.2|32610.8|32547|17
1640924820000|2021-12-31 04:27:00|32627.1|32547.8|32621.8|32549|32631.8|32553.9|32620.7|32541.4|20
1640924830000|2021-12-31 04:27:10|32621.7|32549.8|32625.3|32548.4|32632.7|32549.8|32621.7|32545|18
1640924840000|2021-12-31 04:27:20|32621.5|32549|32622.9|32551.5|32625.3|32553.1|32621.5|32548.4|17
1640924850000|2021-12-31 04:27:30|32624.7|32551|32623.6|32542.8|32624.7|32552.6|32617.1|32542.8|16
1640924860000|2021-12-31 04:27:40|32624.2|32542.9|32625.4|32547|32625.4|32553.8|32618.3|32542.9|21
1640924870000|2021-12-31 04:27:50|32625.3|32545.2|32626.1|32546.7|32629.5|32549.8|32621.4|32545.2|13
1640924880000|2021-12-31 04:28:00|32624|32547.6|32627.6|32546.8|32627.6|32552.2|32623.2|32546.8|12
1640924890000|2021-12-31 04:28:10|32626|32548.6|32620|32547.8|32626|32549.3|32620|32546.9|10
1640924900000|2021-12-31 04:28:20|32624.8|32548.2|32622.7|32551.5|32627.9|32551.6|32622.3|32542.8|12
1640924910000|2021-12-31 04:28:30|32624|32549.4|32615.2|32546.4|32626.7|32549.4|32615.2|32546.4|10
1640924920000|2021-12-31 04:28:40|32613.8|32547.2|32619.3|32552.4|32622.5|32553.7|32613|32546|10
1640924930000|2021-12-31 04:28:50|32624.4|32552.2|32625.4|32547|32631.1|32552.2|32621.8|32544.1|11
1640924940000|2021-12-31 04:29:00|32629.6|32545.3|32628.4|32547.3|32630.8|32551.4|32625.3|32544.1|14
1640924950000|2021-12-31 04:29:10|32624.5|32548.4|32628.7|32544.9|32628.7|32549.4|32621|32544.9|9
1640924960000|2021-12-31 04:29:20|32626.4|32545.8|32628.5|32547.1|32631.2|32552.1|32620.5|32540.5|13
1640924970000|2021-12-31 04:29:30|32629.2|32546.2|32623.6|32543.6|32634.2|32546.2|32617.7|32540.2|11
1640924980000|2021-12-31 04:29:40|32622.7|32545.5|32624.5|32550.2|32626|32551.7|32617.8|32543|11
1640924990000|2021-12-31 04:29:50|32636.5|32551.1|32621.6|32544.9|32636.5|32551.1|32618.2|32542.3|18
1640925000000|2021-12-31 04:30:00|32621.9|32545.6|32624.5|32549.3|32626.4|32551.6|32620|32542.5|22
1640925010000|2021-12-31 04:30:10|32625.1|32550.4|32616.8|32552|32625.1|32552|32616.8|32548.3|15
1640925020000|2021-12-31 04:30:20|32618.6|32550.9|32621.6|32553.1|32623|32555.5|32610.4|32548.2|17
1640925030000|2021-12-31 04:30:30|32622.6|32554.1|32626.5|32544.5|32629.8|32554.1|32618.5|32544.5|17
1640925040000|2021-12-31 04:30:40|32618.5|32546|32621.3|32550.5|32632.9|32553.3|32618.5|32542.3|20
1640925050000|2021-12-31 04:30:50|32623.5|32549.6|32621.3|32549.6|32626.9|32550.1|32621.3|32548.4|16
1640925060000|2021-12-31 04:31:00|32623.5|32549.3|32621.6|32553.1|32625|32555|32617.1|32548.6|17
1640925070000|2021-12-31 04:31:10|32620|32553.5|32610.5|32548.9|32621.6|32553.6|32610.5|32547|16
1640925080000|2021-12-31 04:31:20||32548.2||32548.9||32548.9||32547.3|16
1640925090000|2021-12-31 04:31:30|32626.6|32547.7|32623.3|32554.3|32629|32557.3|32623.3|32544.3|6
1640925100000|2021-12-31 04:31:40|32610.5|32548.7|32610.5|32549.2|32610.5|32550.8|32610.5|32548.7|4
1640925110000|2021-12-31 04:31:50||32550.8||32550.8||32550.8||32550.8|1
1640925120000|2021-12-31 04:32:00|32623|32561.1|32623|32561.1|32623|32561.1|32623|32561.1|1
1640925130000|2021-12-31 04:32:10|32622.6|32560.8|32629.1|32544.5|32632.2|32560.8|32610.5|32541.8|10
1640925140000|2021-12-31 04:32:20|32630|32543.2|32622.3|32550.3|32634.7|32553.7|32622.3|32541.1|15
1640925150000|2021-12-31 04:32:30|32624.2|32550.6|32622.2|32549.8|32629.3|32551|32620.3|32546.4|20
1640925160000|2021-12-31 04:32:40|32620.3|32550.9|32622.9|32552.1|32630.9|32553.7|32620.3|32541.9|18
1640925170000|2021-12-31 04:32:50|32624.3|32551.2|32623.7|32549.9|32625.1|32551.2|32621.5|32548.6|15
1640925180000|2021-12-31 04:33:00|32625.1|32549.8|32621.6|32553.1|32625.1|32555.6|32617.2|32548.6|17
1640925190000|2021-12-31 04:33:10|32620|32554.1|32610.5|32549.6|32620|32554.1|32610.5|32547|18
1640925200000|2021-12-31 04:33:20|32627.2|32548.2|32620|32550.8|32628.1|32554.9|32617.2|32545.9|18
1640925210000|2021-12-31 04:33:30|32610.5|32548.7|32610.5|32547|32610.5|32550|32610.5|32547|16
1640925220000|2021-12-31 04:33:40|32623.9|32548.7|32620|32554|32623.9|32555.6|32620|32547.7|18
1640925230000|2021-12-31 04:33:50|32620.5|32553.5|32610.5|32548.7|32621.6|32554|32610.5|32547|15
1640925240000|2021-12-31 04:34:00||32547||32548.1||32549.6||32547|15
1640925250000|2021-12-31 04:34:10|32629.8|32548.9|32617.2|32557.2|32632|32558.9|32617.2|32541.1|9
1640925260000|2021-12-31 04:34:20|32628.1|32548.7|32621.8|32544.9|32628.1|32554.5|32619|32542.2|9
1640925270000|2021-12-31 04:34:30|32622.1|32544.6|32623|32550.2|32625.2|32552.6|32620.4|32544.2|11
1640925280000|2021-12-31 04:34:40|32623.3|32549.7|32616.8|32550.9|32625.2|32550.9|32616.8|32548.5|9
1640925290000|2021-12-31 04:34:50|32618.6|32551.5|32631.8|32542.2|32631.8|32551.5|32609.9|32542.1|11
1640925300000|2021-12-31 04:35:00|32628.6|32543.1|32625|32551.9|32631.6|32556.1|32621.9|32541.5|11
1640925310000|2021-12-31 04:35:10|32621.3|32552|32630.1|32543.8|32632.1|32552|32621.3|32543.8|7
1640925320000|2021-12-31 04:35:20|32629.4|32546|32624.4|32545.1|32632.6|32546|32623.4|32543.5|7
1640925330000|2021-12-31 04:35:30|32632.5|32540.7|32624.6|32553.3|32632.5|32553.4|32624.6|32540.7|7
1640925340000|2021-12-31 04:35:40|32628.5|32548.5|32617.9|32545.7|32628.5|32548.5|32617.9|32544|14
1640925350000|2021-12-31 04:35:50|32619.5|32544.6|32617.9|32545.7|32620.5|32545.7|32617.9|32544.2|8
1640925360000|2021-12-31 04:36:00|32619.5|32545.1|32621.3|32552.4|32622.8|32554.3|32617.5|32544.4|14
1640925370000|2021-12-31 04:36:10|32619.6|32552.3|32617.3|32548|32626.1|32552.8|32617.3|32539.6|20
1640925380000|2021-12-31 04:36:20|32623.5|32544|32622.3|32545.5|32624.6|32546.1|32621|32543.7|13
1640925390000|2021-12-31 04:36:30|32621|32546.5|32624.2|32542.1|32624.3|32546.6|32616|32540.2|11
1640925400000|2021-12-31 04:36:40|32629.5|32538.9|32607.6|32544.8|32629.5|32559.1|32607.6|32538.9|13
1640925410000|2021-12-31 04:36:50|32632.2|32545.7|32632.2|32535.6|32632.2|32547.8|32632.2|32535.6|7
1640925420000|2021-12-31 04:37:00|32629.5|32539.5|32622.5|32550.6|32629.5|32556.7|32617.3|32538.9|11
1640925430000|2021-12-31 04:37:10|32620.3|32548.6|32616.1|32549.1|32620.3|32549.5|32616.1|32548|9
1640925440000|2021-12-31 04:37:20|32618.9|32548.6|32617.9|32552.6|32619|32552.7|32616.1|32548.1|8
1640925450000|2021-12-31 04:37:30|32616.2|32551.5|32607.6|32545.2|32616.2|32551.5|32607.6|32544.3|10
1640925460000|2021-12-31 04:37:40|32618.7|32544.8|32614.1|32548.8|32618.7|32558.9|32614|32544.8|8
1640925470000|2021-12-31 04:37:50|32607.6|32545.2|32607.6|32544.3|32607.6|32547|32607.6|32544.3|9
1640925480000|2021-12-31 04:38:00|32620.7|32546.4|32616.3|32548.8|32620.7|32555.9|32616.3|32543|11
1640925490000|2021-12-31 04:38:10|32612.9|32551.2|32620.4|32546.8|32624.8|32551.2|32612.9|32546.8|10
1640925500000|2021-12-31 04:38:20|32619.2|32547.6|32619|32545.4|32625.3|32547.6|32619|32542.7|9
1640925510000|2021-12-31 04:38:30|32618.8|32545.9|32627.9|32545.7|32630|32553.8|32616.1|32542.4|11
1640925520000|2021-12-31 04:38:40|32628.5|32543.9|32616.2|32544.6|32628.5|32547.2|32616.2|32540.8|12
1640925530000|2021-12-31 04:38:50|32618.9|32542.6|32626.7|32545|32627.1|32549.5|32616.2|32540.1|13
1640925540000|2021-12-31 04:39:00|32627.8|32543.7|32627.6|32540.6|32627.8|32546.1|32616.2|32540|13
1640925550000|2021-12-31 04:39:10|32624.3|32541.9|32616.1|32544.6|32627.6|32544.6|32616.1|32541.4|8
1640925560000|2021-12-31 04:39:20|32627.8|32539.7|32621.2|32548.5|32627.8|32552.7|32620.7|32539.7|8
1640925570000|2021-12-31 04:39:30|32617.6|32549|32613.7|32549.1|32619.2|32550.4|32612.5|32546.5|8
1640925580000|2021-12-31 04:39:40|32614.5|32548.5|32616.6|32553|32616.6|32553|32612.5|32548.1|8
1640925590000|2021-12-31 04:39:50|32628.2|32541.3|32624.4|32540.8|32632.2|32545.7|32619.5|32540.8|11
1640925600000|2021-12-31 04:40:00|32620.3|32542.9|32620.2|32545.9|32630.3|32546.2|32614.1|32538.7|16
1640925610000|2021-12-31 04:40:10|32621.2|32546|32618.5|32545.5|32621.3|32546|32618.5|32543.6|9
1640925620000|2021-12-31 04:40:20|32621.9|32543.3|32616.1|32542.9|32626.7|32543.3|32616.1|32540.9|10
1640925630000|2021-12-31 04:40:30|32618.8|32541.8|32619.2|32549.1|32629.7|32549.1|32618.8|32539|12
1640925640000|2021-12-31 04:40:40|32616.6|32549|32618.7|32541.7|32628.2|32549.2|32607.3|32536.2|11
1640925650000|2021-12-31 04:40:50|32626.4|32541.6|32618.7|32541.6|32626.4|32541.6|32618.7|32536.3|3
1640925660000|2021-12-31 04:41:00|32619.1|32550.3|32625|32542.8|32625|32550.3|32617.7|32542.2|10
1640925670000|2021-12-31 04:41:10|32619.3|32544.4|32620.6|32542.8|32620.6|32547.9|32616.2|32542.5|9
1640925680000|2021-12-31 04:41:20|32623.9|32542.4|32620|32542.1|32631.9|32542.4|32618.6|32537.6|13
1640925690000|2021-12-31 04:41:30|32618.1|32541.6|32613.4|32547.1|32618.1|32551.3|32610|32541.6|12
1640925700000|2021-12-31 04:41:40|32612.8|32548.1|32619.1|32542.3|32623.9|32548.1|32612.8|32539.1|14
1640925710000|2021-12-31 04:41:50|32621.4|32541.2|32623.2|32540.3|32623.2|32543|32617.3|32540|13
1640925720000|2021-12-31 04:42:00|32623.1|32545.9|32619.4|32544.1|32623.1|32547.5|32616.7|32543.2|15
1640925730000|2021-12-31 04:42:10|32618.9|32543.6|32615.1|32546.3|32618.9|32546.3|32615.1|32543.6|8
1640925740000|2021-12-31 04:42:20|32616.6|32546|32616.3|32543.4|32620.6|32546|32615.7|32542.1|10
1640925750000|2021-12-31 04:42:30|32613.8|32544.9|32624.1|32543.5|32627.2|32549.8|32610.7|32541.2|14
1640925760000|2021-12-31 04:42:40|32618.6|32545.3|32619.4|32545.6|32620.4|32546|32617.7|32544.9|13
1640925770000|2021-12-31 04:42:50|32620.4|32544.9|32622.1|32542.4|32622.1|32546|32617.7|32542.4|7
1640925780000|2021-12-31 04:43:00|32612.7|32543|32611.2|32549.9|32612.7|32551.6|32611.2|32543|7
1640925790000|2021-12-31 04:43:10|32607.7|32547.5|32608.1|32545.4|32608.1|32547.5|32607.7|32544.4|13
1640925800000|2021-12-31 04:43:20|32613.1|32554.3|32608.1|32547.3|32613.9|32554.3|32608.1|32545.4|10
1640925810000|2021-12-31 04:43:30|32620.2|32546.1|32621.1|32541.8|32624.2|32547.3|32620.2|32540.2|17
1640925820000|2021-12-31 04:43:40|32621.7|32542.2|32617.9|32545.7|32621.7|32549.3|32616|32541.8|18
1640925830000|2021-12-31 04:43:50|32616.4|32547.3|32620.7|32545.2|32623.1|32547.3|32616.4|32544|12
1640925840000|2021-12-31 04:44:00|32623.2|32543.7|32618|32546.3|32623.2|32547.7|32617.5|32543.7|13
1640925850000|2021-12-31 04:44:10|32608.7|32546.9|32609.2|32546.4|32609.2|32548.4|32608.7|32545.5|11
1640925860000|2021-12-31 04:44:20|32612.7|32545.8|32617.5|32546.8|32618.9|32551.3|32611.6|32545.8|10
1640925870000|2021-12-31 04:44:30|32618.9|32547.3|32617.3|32545.4|32621.4|32547.3|32615.3|32543.9|9
1640925880000|2021-12-31 04:44:40|32615.3|32544.8|32611.6|32549|32615.3|32551.7|32611.1|32544.8|8
1640925890000|2021-12-31 04:44:50|32611.9|32548.2|32609.2|32547.1|32611.9|32549.5|32609.2|32545|8
1640925900000|2021-12-31 04:45:00|32613.2|32546.6|32609.2|32546.3|32613.2|32551.8|32609.2|32545|10
1640925910000|2021-12-31 04:45:10||32545.9||32546.3||32547.7||32545|9
1640925920000|2021-12-31 04:45:20|32625.3|32543|32617.3|32544.8|32625.3|32545|32617.3|32542.8|9
1640925930000|2021-12-31 04:45:30|32613.2|32545.4|32611.6|32549.5|32613.2|32553|32611.1|32545.4|9
1640925940000|2021-12-31 04:45:40|32611.1|32551.3|32614|32548.8|32615.4|32551.3|32611.1|32547.7|9
1640925950000|2021-12-31 04:45:50|32613.6|32549.3|32613.8|32550.1|32613.8|32552.2|32612|32548.2|11
1640925960000|2021-12-31 04:46:00|32625.3|32543.3|32644.2|32545.3|32644.2|32548.1|32619.2|32539.6|17
1640925970000|2021-12-31 04:46:10|32618.9|32544.4|32619.5|32547.6|32627.5|32549.8|32610.5|32544.4|18
1640925980000|2021-12-31 04:46:20|32631.7|32548.1|32626.3|32544.8|32631.9|32548.1|32624.7|32542.8|14
1640925990000|2021-12-31 04:46:30|32627.6|32544.3|32621.2|32550.1|32627.6|32551.9|32621.2|32544.3|4
1640926000000|2021-12-31 04:46:40|32626.4|32547.1|32619.5|32547.4|32627.5|32548.8|32619.5|32545.1|9
1640926010000|2021-12-31 04:46:50|32627.5|32544.4|32622.2|32547|32627.5|32547.6|32619.5|32544.4|4
1640926020000|2021-12-31 04:47:00|32633.1|32542.1|32619.4|32552.7|32633.1|32553.3|32619.4|32542.1|10
1640926030000|2021-12-31 04:47:10|32614.4|32554.4|32617.8|32551.1|32623.8|32554.4|32614.4|32548.8|8
1640926040000|2021-12-31 04:47:20|32619.7|32549.2|32618.1|32554.5|32619.7|32554.5|32617.8|32549.2|6
1640926050000|2021-12-31 04:47:30|32617.6|32553.4|32614.2|32551.3|32617.6|32554.3|32614.1|32551.3|5
1640926060000|2021-12-31 04:47:40|32614.7|32552.1|32617.3|32549.8|32619.3|32552.1|32612.3|32548.8|5
1640926070000|2021-12-31 04:47:50|32617.5|32548.6|32616.3|32553.6|32618.1|32556.5|32615.8|32548.3|5
1640926080000|2021-12-31 04:48:00|32616.1|32553.8|32622.6|32549.2|32624|32553.8|32614.2|32548.7|6
1640926090000|2021-12-31 04:48:10|32620.6|32550.8|32617.5|32556.2|32620.6|32556.7|32617.5|32550.8|5
1640926100000|2021-12-31 04:48:20|32615.4|32558.1|32614.2|32556.6|32615.4|32558.1|32614.2|32556.6|2
1640926110000|2021-12-31 04:48:30|32612.3|32554.2|32617|32560.1|32617|32560.1|32612.3|32554.2|2
1640926120000|2021-12-31 04:48:40|32612.3|32554.2|32612.3|32554.2|32612.3|32554.2|32612.3|32554.2|1
1640926130000|2021-12-31 04:48:50|32615.8|32549.4|32615.8|32558.6|32615.8|32558.6|32615.8|32548.8|5
1640926140000|2021-12-31 04:49:00|32626.1|32548.7|32617.9|32553.7|32626.1|32553.7|32617.9|32548.7|4
1640926150000|2021-12-31 04:49:10|32620.8|32553.4|32617.6|32556.2|32620.8|32556.6|32617.6|32550.4|4
1640926160000|2021-12-31 04:49:20|32617.7|32555.3|32614.2|32556.6|32618.7|32556.6|32614.2|32554.7|3
1640926170000|2021-12-31 04:49:30|32612.3|32554.2|32616.3|32559.3|32616.3|32559.3|32612.3|32554.2|2
1640926180000|2021-12-31 04:49:40|32617|32560.1|32612.3|32554.2|32617|32560.1|32612.3|32554.2|2
1640926190000|2021-12-31 04:49:50|32628.6|32544.2|32622.1|32548.2|32628.6|32548.2|32622.1|32544.2|2
1640926200000|2021-12-31 04:50:00|32623|32548.1|32620.8|32551.8|32628.7|32551.8|32620.8|32544.7|16
1640926210000|2021-12-31 04:50:10|32625.5|32548.8|32622.8|32549.1|32626.6|32550.4|32620.2|32546.6|18
1640926220000|2021-12-31 04:50:20|32624.1|32548.3|32619.1|32552.5|32624.1|32552.9|32619.1|32548.3|17
1640926230000|2021-12-31 04:50:30|32618.6|32553.1|32625.5|32547.1|32625.5|32553.1|32618.6|32547.1|17
1640926240000|2021-12-31 04:50:40|32628.7|32547.8|32622.1|32547.4|32628.7|32548.9|32620.8|32544.8|18
1640926250000|2021-12-31 04:50:50|32624.1|32546.9|32617.6|32552.8|32628.3|32553.2|32617.6|32544.6|18
1640926260000|2021-12-31 04:51:00|32626.2|32547.3|32626.4|32546.2|32626.4|32549.2|32619.5|32546.2|17
1640926270000|2021-12-31 04:51:10|32627.3|32545|32619|32548.9|32627.3|32548.9|32619|32545|19
1640926280000|2021-12-31 04:51:20|32619.7|32548.5|32618.7|32552.3|32622.2|32552.3|32618.7|32545.7|7
1640926290000|2021-12-31 04:51:30|32618|32552.4|32625.6|32543|32628.3|32554.1|32614.3|32543|6
1640926300000|2021-12-31 04:51:40|32622.5|32545.3|32624.2|32546.7|32629.2|32552.1|32619.8|32541.9|6
1640926310000|2021-12-31 04:51:50|32623.5|32547.2|32623.6|32544|32629.1|32550.2|32618.8|32544|10
1640926320000|2021-12-31 04:52:00|32622.8|32544.5|32621.6|32545.4|32625.1|32546.3|32620.6|32543.1|14
1640926330000|2021-12-31 04:52:10|32619|32546.3|32615.9|32552.6|32620.6|32552.6|32615.9|32545.7|19
1640926340000|2021-12-31 04:52:20|32615.6|32551.3|32615.2|32549.4|32616.4|32551.6|32615.2|32549.4|15
1640926350000|2021-12-31 04:52:30|32613.9|32550.8|32622.8|32547.1|32627.5|32550.8|32613.9|32544.9|10
1640926360000|2021-12-31 04:52:40|32620.6|32548|32617.7|32552|32623.9|32554.2|32617.7|32545|6
1640926370000|2021-12-31 04:52:50|32618.4|32551.6|32617|32550.5|32618.4|32551.6|32617|32550.5|3
1640926380000|2021-12-31 04:53:00|32619|32550.7|32621.7|32547.3|32624.4|32551.1|32617|32545.8|5
1640926390000|2021-12-31 04:53:10|32618.2|32549.9|32616.9|32556.1|32619|32556.9|32616.9|32546.7|6
1640926400000|2021-12-31 04:53:20|32618.2|32549.7|32617|32549.5|32618.9|32549.8|32617|32548.3|8
1640926410000|2021-12-31 04:53:30|32627.2|32542.9|32625.6|32544.7|32627.2|32549.3|32620.9|32542.9|13
1640926420000|2021-12-31 04:53:40|32622.8|32544.6|32619.4|32547.1|32622.9|32547.1|32619.4|32544.6|10
1640926430000|2021-12-31 04:53:50|32621|32546.6|32616.9|32551.4|32622.2|32552.7|32616.1|32545.6|16
1640926440000|2021-12-31 04:54:00|32615.8|32550.4|32620.6|32546.3|32625.3|32551.6|32615.5|32545.4|18
1640926450000|2021-12-31 04:54:10|32621.7|32546|32619.1|32547.3|32623.1|32547.4|32619|32545.9|18
1640926460000|2021-12-31 04:54:20|32620.4|32546.4|32616.3|32550.8|32620.7|32551.9|32616.3|32545.8|18
1640926470000|2021-12-31 04:54:30|32616.6|32550.1|32623.6|32547.5|32623.6|32550.9|32616.6|32546|16
1640926480000|2021-12-31 04:54:40|32617.4|32548.7|32617.9|32548.2|32619.9|32548.7|32617.4|32546.3|17
1640926490000|2021-12-31 04:54:50|32619.3|32547.2|32616.2|32551.7|32619.8|32552.3|32616.2|32546.5|20
1640926500000|2021-12-31 04:55:00|32616.6|32550.1|32618.3|32547.6|32626.4|32551.3|32611.4|32546.6|21
1640926510000|2021-12-31 04:55:10|32617.9|32548.3|32623.5|32547.3|32626.8|32549.7|32614.9|32545.2|17
1640926520000|2021-12-31 04:55:20|32616.5|32554.8|32627.2|32545.6|32627.2|32554.8|32614.7|32545.6|8
1640926530000|2021-12-31 04:55:30|32629.1|32544.8|32621.8|32549|32629.1|32549|32621.8|32544.8|7
1640926540000|2021-12-31 04:55:40|32625|32548.8|32620.2|32548.1|32625|32548.9|32620.2|32546.1|5
1640926550000|2021-12-31 04:55:50|32622.9|32546.8|32615|32552.6|32622.9|32553.1|32615|32546.8|3
1640926560000|2021-12-31 04:56:00|32614.1|32555.3|32612.1|32554.3|32615|32555.7|32612.1|32554.3|4
1640926570000|2021-12-31 04:56:10|32612.4|32554.5|32612.4|32554.5|32612.4|32554.5|32612.4|32554.5|2
1640926580000|2021-12-31 04:56:20|32627.2|32545.4|32625|32545.9|32627.2|32553|32614.3|32545.4|10
1640926590000|2021-12-31 04:56:30|32621.7|32547.8|32630.4|32541.4|32630.4|32547.8|32621.7|32541.4|7
1640926600000|2021-12-31 04:56:40|32625.8|32543.9|32619.9|32547.7|32625.8|32547.7|32619.9|32543.9|4
1640926610000|2021-12-31 04:56:50|32631.1|32541.6|32619.9|32547.6|32635.6|32550.2|32615|32541.6|7
1640926620000|2021-12-31 04:57:00|32633|32540.6|32624.7|32546.2|32635.9|32547.7|32620|32539.5|5
1640926630000|2021-12-31 04:57:10|32620|32547.5|32617.7|32548.2|32630|32553.9|32611.5|32542.4|12
1640926640000|2021-12-31 04:57:20|32623.9|32546|32628.9|32542.3|32628.9|32548.6|32617.7|32542.3|3
1640926650000|2021-12-31 04:57:30|32629.8|32542.6|32617.6|32547.1|32629.8|32549|32611.9|32542.6|9
1640926660000|2021-12-31 04:57:40|32616.1|32546.7|32615.4|32548|32616.1|32548|32615.4|32546.7|4
1640926670000|2021-12-31 04:57:50|32611.9|32550|32609.8|32550.8|32611.9|32550.8|32607.4|32549.7|4
1640926680000|2021-12-31 04:58:00|32614.8|32548.6|32615.8|32548|32615.8|32548.6|32614.7|32547.8|4
1640926690000|2021-12-31 04:58:10|32614.6|32549.2|32622.8|32544|32625.2|32550.8|32607.9|32541.6|12
1640926700000|2021-12-31 04:58:20|32619.8|32545.9|32625.1|32543.1|32630|32545.9|32619.8|32542.5|6
1640926710000|2021-12-31 04:58:30|32621.6|32545|32616.6|32546.3|32621.6|32547.5|32614.9|32545|11
1640926720000|2021-12-31 04:58:40|32615.9|32546.8|32611|32550.1|32615.9|32550.1|32608.5|32546.8|6
1640926730000|2021-12-31 04:58:50||32548.5||32547.7||32549.5||32547.7|11
1640926740000|2021-12-31 04:59:00|32608.1|32548.5|32627.2|32543.4|32642.9|32549.7|32608.1|32539.3|9
1640926750000|2021-12-31 04:59:10|32617.2|32549.2|32619.3|32548|32619.3|32549.2|32617.2|32548|2
1640926760000|2021-12-31 04:59:20|32610.9|32549.1|32608.9|32551.4|32612|32551.4|32608.9|32549.1|4
1640926770000|2021-12-31 04:59:30|32609.3|32551.7|32611|32552.9|32611|32552.9|32609.3|32551.7|2
1640926780000|2021-12-31 04:59:40||32549||32549||32549||32547.4|8
1640926790000|2021-12-31 04:59:50|32606.7|32548.3|32624.7|32545.4|32634.8|32549.9|32606.7|32540.5|20
1640926800000|2021-12-31 05:00:00|32626.9|32545|32623.2|32545.1|32640|32546|32622.2|32533|22
1640926810000|2021-12-31 05:00:10|32621.5|32546.1|32616|32546.9|32621.5|32547.9|32613.1|32545.7|16
1640926820000|2021-12-31 05:00:20|32615|32548|32609.3|32549.7|32615.8|32549.7|32608.5|32546.5|15
1640926830000|2021-12-31 05:00:30|32608.9|32548.6|32632.5|32542.2|32632.5|32549.4|32608.9|32542.2|18
1640926840000|2021-12-31 05:00:40|32623.9|32544.6|32619|32546.3|32626.9|32547.5|32619|32543.9|16
1640926850000|2021-12-31 05:00:50|32621.6|32546.9|32629.1|32543.1|32630|32546.9|32619|32542.7|17
1640926860000|2021-12-31 05:01:00|32631.5|32541.8|32614.9|32547.4|32631.5|32547.7|32611.6|32541.8|12
1640926870000|2021-12-31 05:01:10|32615.7|32547.6|32617|32546.7|32623.3|32547.6|32614.9|32543.7|16
1640926880000|2021-12-31 05:01:20|32615.6|32546.2|32607.7|32548.6|32615.6|32548.7|32607.7|32546.2|17
1640926890000|2021-12-31 05:01:30|32608.1|32549|32608.9|32548.1|32609.3|32549.2|32607.8|32548.1|16
1640926900000|2021-12-31 05:01:40|32609.3|32548.5|32608.1|32549.3|32611.1|32549.3|32608.1|32547|16
1640926910000|2021-12-31 05:01:50|32620|32548.4|32629.6|32543.3|32640.1|32548.4|32620|32537.1|18
1640926920000|2021-12-31 05:02:00|32619|32544.6|32607.7|32548.7|32621.6|32548.7|32607.7|32543.3|15
1640926930000|2021-12-31 05:02:10|32609.3|32547.9|32609.9|32548.9|32609.9|32548.9|32609.2|32547.5|10
1640926940000|2021-12-31 05:02:20|32610.7|32550|32611.1|32547.4|32626.4|32550|32610.7|32541.8|7
1640926950000|2021-12-31 05:02:30|32612|32546.9|32620.6|32544.6|32625.8|32546.9|32612|32541.9|11
1640926960000|2021-12-31 05:02:40|32622.7|32543.5|32620.1|32542.8|32626.2|32548|32610.2|32542.3|12
1640926970000|2021-12-31 05:02:50|32619|32543.7|32618|32544.6|32622.8|32545.2|32616.4|32541.8|16
1640926980000|2021-12-31 05:03:00|32626.7|32540.4|32625.7|32541.5|32626.7|32545.7|32617.8|32540.4|10
1640926990000|2021-12-31 05:03:10|32621.2|32543.3|32610.9|32546.5|32621.4|32547|32610.9|32543.3|10
1640927000000|2021-12-31 05:03:20|32612|32546|32625.5|32542.9|32641.4|32546|32612|32534.3|11
1640927010000|2021-12-31 05:03:30|32617.5|32544.8|32622.3|32544.1|32622.3|32545|32617.5|32543.4|7
1640927020000|2021-12-31 05:03:40|32617.5|32543.4|32607|32548.5|32628.3|32548.5|32607|32539.9|10
1640927030000|2021-12-31 05:03:50|32607.3|32546.5|32607.8|32547|32608.3|32548.8|32607.3|32546.1|9
1640927040000|2021-12-31 05:04:00|32607.5|32546.1|32614.2|32540.3|32615.2|32548.1|32607.5|32540.3|14
1640927050000|2021-12-31 05:04:10|32613.1|32541.7|32614.4|32542.2|32622.1|32542.2|32613.1|32538.2|17
1640927060000|2021-12-31 05:04:20|32615.9|32542.1|32613.9|32542.4|32618.7|32542.8|32610.8|32539.4|18
1640927070000|2021-12-31 05:04:30|32614.8|32541.4|32615.7|32541.5|32618.7|32542.7|32611.7|32539.7|18
1640927080000|2021-12-31 05:04:40|32617.3|32541.6|32626.5|32537.9|32626.5|32543.7|32612.7|32537.9|17
1640927090000|2021-12-31 05:04:50|32624.1|32538.4|32618|32540.8|32624.1|32543.7|32609.9|32538.4|16
1640927100000|2021-12-31 05:05:00|32618.1|32540.9|32617.1|32542.3|32619.7|32542.8|32615.3|32540.3|20
1640927110000|2021-12-31 05:05:10|32618.9|32542.8|32605.6|32544.8|32618.9|32545.6|32605.6|32541.8|18
1640927120000|2021-12-31 05:05:20|32605.4|32545.5|32606.1|32544.9|32606.1|32546.3|32605.4|32544.6|10
1640927130000|2021-12-31 05:05:30|32615.7|32545.5|32614.6|32543|32617.5|32545.5|32614.6|32540.9|4
1640927140000|2021-12-31 05:05:40|32616.5|32541.3|32607.3|32544.4|32616.5|32545.7|32607.3|32541.3|9
1640927150000|2021-12-31 05:05:50|32605|32545.9|32605.9|32545|32605.9|32546.3|32605|32544.5|8
1640927160000|2021-12-31 05:06:00|32607.3|32545.1|32607.1|32544.3|32607.3|32545.7|32607.1|32543|10
1640927170000|2021-12-31 05:06:10|32626.4|32537.8|32606.5|32545.4|32626.4|32545.4|32606.5|32537.3|10
1640927180000|2021-12-31 05:06:20|32624.5|32542.8|32616.1|32540.5|32624.5|32544.7|32616.1|32538.4|6
1640927190000|2021-12-31 05:06:30|32616.8|32540.7|32612.5|32543|32616.8|32543|32612.5|32540.7|4
1640927200000|2021-12-31 05:06:40|32614.5|32542|32612.7|32540.9|32614.5|32545.9|32605.3|32539.8|9
1640927210000|2021-12-31 05:06:50|32611.5|32541.5|32606.8|32542.9|32612.5|32544.2|32606.8|32541.3|11
1640927220000|2021-12-31 05:07:00|32602.6|32543.7|32603.8|32544|32603.8|32544.3|32602.6|32542.5|19
1640927230000|2021-12-31 05:07:10|32603.3|32542.6|32635.7|32528.7|32635.7|32544.1|32603.3|32528.7|20
1640927240000|2021-12-31 05:07:20|32613.1|32539.7|32613.1|32538.5|32624.5|32539.7|32611.4|32532.5|20
1640927250000|2021-12-31 05:07:30|32617.2|32535.9|32612.9|32537.6|32617.4|32538.6|32611.2|32535.8|16
1640927260000|2021-12-31 05:07:40|32612|32538|32615.7|32537.3|32615.7|32539|32611.6|32537.3|9
1640927270000|2021-12-31 05:07:50|32616.8|32536.3|32611.5|32538.6|32622.6|32539.2|32609.8|32534|14
1640927280000|2021-12-31 05:08:00|32612.5|32538.3|32612.8|32537|32622.3|32539.8|32610.5|32533.7|22
1640927290000|2021-12-31 05:08:10|32612.6|32537.9|32612|32538.3|32617.4|32538.3|32610.8|32535.4|10
1640927300000|2021-12-31 05:08:20|32611.6|32538.6|32611.3|32537.8|32616.7|32538.6|32610.2|32536.2|18
1640927310000|2021-12-31 05:08:30|32611.8|32538.1|32610.8|32538.6|32615.5|32538.6|32609.9|32536|12
1640927320000|2021-12-31 05:08:40|32610.4|32538.3|32608.9|32538.4|32611.1|32539.1|32608.7|32538|5
1640927330000|2021-12-31 05:08:50|32609.3|32538.7|32614.7|32535.8|32626.5|32538.7|32609.3|32531.1|14
1640927340000|2021-12-31 05:09:00|32615.3|32536.9|32615.9|32536|32618.4|32538.2|32614.4|32534.8|32
1640927350000|2021-12-31 05:09:10|32619.1|32536.8|32611.2|32537.4|32619.1|32537.9|32610.5|32535.7|20
1640927360000|2021-12-31 05:09:20|32611.4|32537.1|32612.3|32537.5|32612.9|32538.2|32611.4|32537.1|27
1640927370000|2021-12-31 05:09:30|32612.8|32537.2|32610.4|32537.8|32612.9|32538.3|32610.4|32537|24
1640927380000|2021-12-31 05:09:40|32609.8|32537.4|32611.7|32538|32612.7|32538.4|32609.8|32537.4|36
1640927390000|2021-12-31 05:09:50|32612.2|32538.4|32615.6|32535.8|32619.7|32538.5|32610.9|32533.3|19
1640927400000|2021-12-31 05:10:00|32617.1|32534.9|32613.6|32535.8|32619.1|32535.8|32613.6|32534.2|7
1640927410000|2021-12-31 05:10:10|32610.8|32537.6|32611.2|32537.6|32611.9|32537.6|32610.7|32537.3|7
1640927420000|2021-12-31 05:10:20|32611.1|32537.8|32616.2|32535.4|32620.2|32538.3|32611|32533.3|11
1640927430000|2021-12-31 05:10:30|32611.7|32536.3|32606.2|32538.3|32612.2|32538.3|32606.2|32534|10
1640927440000|2021-12-31 05:10:40|32625|32530.3|32615.9|32536.1|32625|32536.1|32615.9|32528.6|7
1640927450000|2021-12-31 05:10:50|32615.6|32535.9|32617|32534.4|32623|32536.9|32613|32531.3|7
1640927460000|2021-12-31 05:11:00|32619.9|32533.9|32616.7|32536.6|32621.8|32537.4|32605|32530.4|10
1640927470000|2021-12-31 05:11:10|32624|32533.2|32615.9|32534.1|32624|32535.4|32614.2|32530.8|9
1640927480000|2021-12-31 05:11:20|32614|32535.2|32611.5|32536.7|32614|32536.7|32611.5|32535.2|4
1640927490000|2021-12-31 05:11:30|32621.8|32531|32618.4|32534.5|32623.4|32534.5|32610.3|32531|9
1640927500000|2021-12-31 05:11:40|32611.1|32534.3|32610.9|32536.8|32613.5|32536.9|32610.9|32534.3|7
1640927510000|2021-12-31 05:11:50|32610.7|32536.7|32611.9|32534.1|32616.5|32536.7|32604.6|32528.5|8
1640927520000|2021-12-31 05:12:00|32611.7|32534.3|32613.5|32535|32620.9|32537.1|32609.4|32531.1|9
1640927530000|2021-12-31 05:12:10|32612.8|32535.8|32613.2|32535.1|32613.2|32535.9|32611.7|32535.1|5
1640927540000|2021-12-31 05:12:20|32608.2|32534.6|32606.1|32538.1|32609.1|32538.1|32606.1|32534.6|7
1640927550000|2021-12-31 05:12:30|32605.6|32537.5|32602.4|32540.9|32605.6|32540.9|32602.4|32537.5|4
1640927560000|2021-12-31 05:12:40|32604.1|32537|32603.7|32538|32604.1|32538|32603.7|32537|4
1640927570000|2021-12-31 05:12:50|32613.6|32537.9|32622.9|32531.3|32622.9|32538.5|32607.9|32531.3|7
1640927580000|2021-12-31 05:13:00|32620.7|32532.3|32612.3|32535.1|32620.7|32535.5|32608.1|32531.3|12
1640927590000|2021-12-31 05:13:10|32610.3|32535.9|32610|32535.8|32610.3|32536.4|32608.8|32535.7|7
1640927600000|2021-12-31 05:13:20|32610.1|32536.7|32610|32536.8|32610.1|32536.8|32610|32536.7|2
1640927610000|2021-12-31 05:13:30|32611.6|32536.5|32603.1|32538.8|32611.6|32538.8|32603.1|32536.4|6
1640927620000|2021-12-31 05:13:40|32608.4|32537.5|32611|32537.1|32615.2|32540.2|32606.4|32535.3|9
1640927630000|2021-12-31 05:13:50|32609.9|32537.7|32606.8|32537.4|32609.9|32537.7|32606.1|32536.2|5
1640927640000|2021-12-31 05:14:00|32607.8|32536.7|32609.5|32535.4|32613.9|32536.8|32607.8|32533|16
1640927650000|2021-12-31 05:14:10|32607.9|32534.9|32608.6|32536.2|32621.3|32536.2|32607.6|32532|18
1640927660000|2021-12-31 05:14:20|32611.1|32536.3|32608.6|32535|32616.2|32536.3|32608.6|32533.8|11
1640927670000|2021-12-31 05:14:30|32611.1|32534.8|32611.7|32533.4|32613.6|32534.8|32607|32531.4|16
1640927680000|2021-12-31 05:14:40|32609.2|32534.5|32614.1|32534.5|32617.9|32534.5|32609.2|32531.1|18
1640927690000|2021-12-31 05:14:50|32611.5|32535.2|32611.1|32534.6|32619.2|32535.2|32611|32531.5|18
1640927700000|2021-12-31 05:15:00|32606.2|32534|32610.5|32534.3|32613.5|32534.8|32606.2|32531.4|19
1640927710000|2021-12-31 05:15:10|32615.9|32533.2|32600.3|32538.1|32615.9|32538.1|32600.3|32533|15
1640927720000|2021-12-31 05:15:20|32619.3|32536|32614|32535.7|32619.3|32538.1|32613.3|32532.2|17
1640927730000|2021-12-31 05:15:30|32616.2|32534.7|32615.5|32538.8|32622.5|32539.7|32609.5|32533.3|18
1640927740000|2021-12-31 05:15:40|32614.6|32539.1|32614.6|32539|32617.6|32539.2|32614.6|32538|5
1640927750000|2021-12-31 05:15:50|32604.7|32539.2|32604.3|32539.9|32604.7|32540.4|32604.2|32537.7|7
1640927760000|2021-12-31 05:16:00|32617.9|32535.3|32614.5|32539.3|32617.9|32539.9|32611.6|32535.3|18
1640927770000|2021-12-31 05:16:10|32604.8|32537.9|32604.4|32539.3|32604.8|32540.4|32604.3|32536.4|16
1640927780000|2021-12-31 05:16:20|32604.5|32539|32604.2|32539.9|32604.5|32540.4|32604.2|32538.9|17
1640927790000|2021-12-31 05:16:30|32603.7|32541.4|32604.8|32540.6|32627.5|32542.3|32603.7|32536.1|18
1640927800000|2021-12-31 05:16:40||32541.4||32541.7||32542.3||32540.1|17
1640927810000|2021-12-31 05:16:50|32623.9|32540.6|32618.1|32538.4|32623.9|32542.3|32618|32535.9|18
1640927820000|2021-12-31 05:17:00|32618.6|32538.1|32621.7|32534|32628.2|32539.6|32612.8|32531.4|12
1640927830000|2021-12-31 05:17:10|32616.1|32535.3|32619|32536.9|32622.3|32537.6|32616.1|32535.2|12
1640927840000|2021-12-31 05:17:20|32609.9|32535.4|32618.7|32537.9|32619.2|32537.9|32608.9|32534.8|8
1640927850000|2021-12-31 05:17:30|32620|32537.8|32618.6|32539.3|32620|32540.2|32615.6|32537.5|16
1640927860000|2021-12-31 05:17:40|32619.9|32537.8|32618.3|32538.5|32622.3|32540.2|32615.8|32535.8|19
1640927870000|2021-12-31 05:17:50|32622.3|32536.7|32611.6|32538.7|32622.3|32538.7|32610.5|32535.9|14
1640927880000|2021-12-31 05:18:00|32610.6|32539.3|32626.6|32535.3|32626.6|32544.6|32605.5|32535.3|4
1640927890000|2021-12-31 05:18:10|32621.3|32537.2|32618.1|32538.5|32626.4|32539|32618.1|32535.2|6
1640927900000|2021-12-31 05:18:20|32609.1|32534.1|32613.2|32537.7|32616.6|32537.7|32609.1|32533.2|5
1640927910000|2021-12-31 05:18:30|32620|32532.6|32617.6|32537.4|32626|32537.5|32616|32532.6|12
1640927920000|2021-12-31 05:18:40|32620.1|32536.9|32615.4|32535.6|32620.1|32537.4|32609.9|32534.8|17
1640927930000|2021-12-31 05:18:50|32615.2|32536.7|32612.3|32536.2|32616.9|32536.7|32612.3|32533.5|17
1640927940000|2021-12-31 05:19:00|32610.9|32535.4|32612.4|32537.8|32615.4|32537.8|32610.9|32535.1|15
1640927950000|2021-12-31 05:19:10|32610.6|32538.5|32618.4|32532.8|32618.6|32538.5|32607.2|32531.8|12
1640927960000|2021-12-31 05:19:20|32615.7|32533.7|32616.5|32535.4|32617|32536.3|32611.5|32533.1|11
1640927970000|2021-12-31 05:19:30|32608.6|32534.8|32611.4|32534.9|32613.8|32536.4|32607.6|32533.4|10
1640927980000|2021-12-31 05:19:40|32615.5|32531.9|32609|32535.1|32615.5|32535.5|32609|32531.9|17
1640927990000|2021-12-31 05:19:50|32610.2|32535.8|32615.2|32532.9|32615.2|32535.8|32607.3|32531.1|14
1640928000000|2021-12-31 05:20:00|32612.5|32533.2|32626.6|32527.7|32631.8|32534.1|32612.5|32523.1|19
1640928010000|2021-12-31 05:20:10|32627.9|32526.3|32622.7|32528.1|32627.9|32529.1|32621.2|32525.4|22
1640928020000|2021-12-31 05:20:20|32621.7|32528.5|32612.4|32533.8|32621.7|32534.7|32610.3|32528.5|19
1640928030000|2021-12-31 05:20:30|32611.1|32534.1|32610.1|32535.6|32614.4|32536.4|32609.1|32532.2|16
1640928040000|2021-12-31 05:20:40|32609.1|32536.1|32607.3|32538.7|32617.8|32538.7|32604.8|32530.7|14
1640928050000|2021-12-31 05:20:50|32609.8|32537.1|32599.6|32539.9|32609.8|32541.2|32599.3|32536.5|11
1640928060000|2021-12-31 05:21:00|32620.2|32530.5|32620.8|32532.5|32620.8|32536.6|32611.8|32530.4|13
1640928070000|2021-12-31 05:21:10|32616.8|32533.5|32605.5|32536.1|32616.8|32536.1|32605.5|32531.5|18
1640928080000|2021-12-31 05:21:20|32611.6|32535.7|32608.6|32533.8|32611.7|32535.7|32606.9|32531.6|19
1640928090000|2021-12-31 05:21:30|32607|32534|32607.2|32533.3|32612.3|32535.5|32606.1|32531.7|16
1640928100000|2021-12-31 05:21:40|32608.3|32534.6|32606.3|32534.9|32612|32536.1|32603.5|32531.3|19
1640928110000|2021-12-31 05:21:50|32606.8|32533.4|32607.3|32535.1|32612.2|32535.1|32606.8|32530.5|16
1640928120000|2021-12-31 05:22:00|32609|32533.7|32616.1|32525.6|32617.6|32535.1|32606.6|32524.6|19
1640928130000|2021-12-31 05:22:10|32617.9|32525.2|32614|32528.5|32620.7|32528.5|32614|32523.7|20
1640928140000|2021-12-31 05:22:20|32613.1|32529.1|32616.4|32527.3|32616.9|32529.2|32613.1|32526.3|17
1640928150000|2021-12-31 05:22:30|32616.2|32527.5|32609.1|32534.6|32616.2|32534.6|32604.3|32527.5|16
1640928160000|2021-12-31 05:22:40|32612.1|32533.5|32603.5|32534.2|32616.4|32534.3|32603.5|32529.5|18
1640928170000|2021-12-31 05:22:50|32606|32534.8|32608.4|32531.8|32608.7|32534.8|32602.3|32530.6|18
1640928180000|2021-12-31 05:23:00|32609.3|32531.3|32609.2|32532.6|32616.9|32534.4|32602.6|32528.9|18
1640928190000|2021-12-31 05:23:10|32606.5|32533|32606.6|32533|32611.2|32533.6|32606.5|32532.3|17
1640928200000|2021-12-31 05:23:20|32606|32533.6|32598|32534.8|32606|32535.9|32598|32532.3|19
1640928210000|2021-12-31 05:23:30|32598.6|32534.9|32613.6|32528.2|32618.8|32536|32598.6|32526.8|17
1640928220000|2021-12-31 05:23:40|32614.4|32529.3|32603|32529.8|32614.4|32532|32598.6|32522.5|23
1640928230000|2021-12-31 05:23:50|32605.5|32531|32608|32527.7|32615|32531|32605.5|32525.2|20
1640928240000|2021-12-31 05:24:00|32607|32527.5|32603.9|32528.5|32609.6|32530.1|32601.9|32526|18
1640928250000|2021-12-31 05:24:10|32604.7|32528.7|32605.2|32528.1|32606.6|32530|32601.8|32527.2|17
1640928260000|2021-12-31 05:24:20|32603.1|32527.7|32599.7|32530.3|32606.6|32531|32599.7|32527.7|17
1640928270000|2021-12-31 05:24:30|32600.7|32529.9|32603.6|32531.7|32608.7|32531.7|32600.7|32527.1|14
1640928280000|2021-12-31 05:24:40|32605.7|32531|32606|32529.3|32613.7|32531.5|32605.6|32526.8|14
1640928290000|2021-12-31 05:24:50|32607.6|32529.8|32613.7|32524.5|32623.2|32529.8|32607.6|32516.3|14
1640928300000|2021-12-31 05:25:00|32608.6|32524|32610.7|32524.8|32610.8|32526.1|32608.5|32524|14
1640928310000|2021-12-31 05:25:10|32608.5|32525.6|32595.9|32532.2|32610.7|32532.2|32595.8|32524.8|12
1640928320000|2021-12-31 05:25:20|32596.2|32531.7|32593.1|32533.4|32596.2|32534.3|32593.1|32531.5|14
1640928330000|2021-12-31 05:25:30|32597.1|32533.9|32593.1|32534.2|32597.1|32534.5|32593.1|32529.7|14
1640928340000|2021-12-31 05:25:40|32606.7|32533.3|32602.1|32531.7|32606.7|32534.3|32598.7|32529.4|14
1640928350000|2021-12-31 05:25:50|32604.4|32532.2|32595.5|32532.8|32604.4|32532.8|32595.5|32530.6|12
1640928360000|2021-12-31 05:26:00|32595.8|32532.2|32595.8|32532|32595.8|32533|32595|32532|14
1640928370000|2021-12-31 05:26:10|32595|32532.4|32593.1|32534.4|32595|32534.4|32593.1|32531.9|18
1640928380000|2021-12-31 05:26:20|32608.8|32533.1|32596.2|32531.2|32612|32533.1|32595|32526.3|18
1640928390000|2021-12-31 05:26:30|32595|32531.8|32603|32529.1|32604.9|32532.4|32595|32528.3|16
1640928400000|2021-12-31 05:26:40|32599.7|32529.9|32600.6|32531.2|32602.7|32532.2|32598.7|32529.9|15
1640928410000|2021-12-31 05:26:50|32602.1|32531.9|32601.1|32529.5|32609.5|32532.8|32598.7|32527|18
1640928420000|2021-12-31 05:27:00|32602|32530.7|32593.4|32533.5|32602|32534.3|32593.4|32529.9|12
1640928430000|2021-12-31 05:27:10|32613.9|32526.9|32605.7|32528.8|32616.4|32531.3|32597.8|32524.1|17
1640928440000|2021-12-31 05:27:20|32608.7|32531.5|32603.6|32531|32608.7|32532.1|32601.1|32529.6|13
1640928450000|2021-12-31 05:27:30|32611.4|32531.7|32608.7|32529.5|32611.4|32531.7|32606.1|32527.7|12
1640928460000|2021-12-31 05:27:40|32604.1|32530.3|32595.9|32532|32604.1|32532.8|32595.6|32529.8|14
1640928470000|2021-12-31 05:27:50|32595.2|32532.7|32595.6|32532.2|32595.6|32533|32595.2|32532|12
1640928480000|2021-12-31 05:28:00|32595.2|32532.4|32611.7|32527.7|32611.7|32534.5|32593.4|32527.2|15
1640928490000|2021-12-31 05:28:10|32608.7|32527.2|32595.2|32532.5|32610.8|32532.8|32595.2|32527.2|14
1640928500000|2021-12-31 05:28:20|32595.6|32533|32608.7|32528.4|32614.6|32533|32595.2|32526.1|15
1640928510000|2021-12-31 05:28:30|32612.8|32525.3|32599.8|32530.6|32612.8|32531.1|32599.8|32525.3|14
1640928520000|2021-12-31 05:28:40|32601.1|32531.1|32603.2|32528|32607.7|32531.1|32599.8|32526.3|16
1640928530000|2021-12-31 05:28:50|32601.6|32529|32608.3|32528.9|32608.3|32530.4|32599|32526.7|17
1640928540000|2021-12-31 05:29:00|32600.7|32530.4|32608.4|32527.6|32611.1|32531.4|32600.7|32526.8|18
1640928550000|2021-12-31 05:29:10|32610.6|32527.8|32613.5|32527.4|32616|32531.6|32596.3|32525.1|17
1640928560000|2021-12-31 05:29:20|32611.4|32527.8|32606.5|32529.1|32612.9|32530.7|32603.8|32525.4|16
1640928570000|2021-12-31 05:29:30|32608.4|32530.3|32596.3|32530.3|32608.4|32530.7|32595.8|32528.1|13
1640928580000|2021-12-31 05:29:40|32595.8|32532|32601.6|32525.5|32607.7|32533|32595|32525.5|19
1640928590000|2021-12-31 05:29:50|32601.5|32525.9|32603.5|32528.7|32605.9|32528.7|32601.5|32525|24
1640928600000|2021-12-31 05:30:00|32605.1|32526|32605|32525.9|32607.7|32527.6|32601.9|32523.9|22
1640928610000|2021-12-31 05:30:10|32605.1|32526.6|32601.6|32524.5|32609.3|32527.1|32601.6|32523.8|11
1640928620000|2021-12-31 05:30:20|32601|32525.5|32601|32526.4|32604|32526.7|32601|32524.5|13
1640928630000|2021-12-31 05:30:30|32602.4|32526|32592.2|32525|32602.4|32528.5|32592.2|32525|5
1640928640000|2021-12-31 05:30:40|32591.5|32526|32598.1|32526.6|32599.1|32527.5|32591.5|32525.7|8
1640928650000|2021-12-31 05:30:50|32596.9|32529.6|32599.4|32526.4|32600.5|32530.3|32595.7|32524.9|7
1640928660000|2021-12-31 05:31:00|32600.4|32529.8|32598.4|32531.2|32602.2|32534.5|32591.3|32526.9|17
1640928670000|2021-12-31 05:31:10|32601.6|32528.7|32600.6|32529.6|32603.6|32529.9|32598.4|32525.9|10
1640928680000|2021-12-31 05:31:20|32598.4|32530.1|32599.9|32527.6|32599.9|32532.4|32588.5|32527.6|9
1640928690000|2021-12-31 05:31:30|32599.6|32528.5|32596.4|32528.5|32600.5|32528.5|32596.2|32525.4|8
1640928700000|2021-12-31 05:31:40|32595.8|32528.8|32590.5|32531.6|32595.8|32531.6|32588|32528.8|8
1640928710000|2021-12-31 05:31:50|32603.1|32524.1|32598.6|32528.3|32603.1|32528.3|32598.6|32524.1|5
1640928720000|2021-12-31 05:32:00|32602.6|32525.1|32594|32529.8|32604|32529.8|32591.1|32522.5|14
1640928730000|2021-12-31 05:32:10|32593.8|32529.6|32595.6|32530.3|32599.3|32531.3|32593.8|32527.2|11
1640928740000|2021-12-31 05:32:20|32599.4|32527.8|32597.4|32531.9|32601|32531.9|32597.4|32527.5|7
1640928750000|2021-12-31 05:32:30|32598.2|32531.8|32591|32529.4|32599.2|32531.8|32591|32528.8|8
1640928760000|2021-12-31 05:32:40|32594.9|32530|32598|32527.5|32603.5|32530.4|32593.2|32523.6|13
1640928770000|2021-12-31 05:32:50|32608.5|32528.7|32595.3|32528.4|32614.8|32530.3|32595.3|32520.4|16
1640928780000|2021-12-31 05:33:00|32601.4|32523.1|32606.4|32521.9|32607.8|32529.2|32595.7|32521.9|29
1640928790000|2021-12-31 05:33:10|32604|32525.3|32594.1|32527.1|32604|32528.5|32594.1|32519.8|24
1640928800000|2021-12-31 05:33:20|32595.3|32525.4|32598.4|32526.9|32598.5|32528.3|32595.3|32525.1|13
1640928810000|2021-12-31 05:33:30|32599.3|32525.8|32595.8|32527.3|32602.6|32528|32595.4|32524.9|17
1640928820000|2021-12-31 05:33:40|32600.1|32524.4|32596|32525.3|32608|32527.2|32596|32516.2|18
1640928830000|2021-12-31 05:33:50|32597.3|32517.7|32600.4|32521.5|32604.5|32524.2|32596|32517.7|7
1640928840000|2021-12-31 05:34:00|32601.1|32521.6|32594.6|32523.5|32604.6|32523.8|32593.9|32518.9|16
1640928850000|2021-12-31 05:34:10|32596|32523|32588.5|32521.1|32596|32523.3|32588.4|32517.5|10
1640928860000|2021-12-31 05:34:20|32588.4|32523.8|32597.7|32524.1|32599.7|32524.1|32588.4|32519.7|5
1640928870000|2021-12-31 05:34:30|32591.3|32526.1|32593|32527.9|32598.2|32527.9|32588.1|32520.9|5
1640928880000|2021-12-31 05:34:40|32593.8|32526.4|32593.1|32527.9|32593.8|32527.9|32593|32526.4|3
1640928890000|2021-12-31 05:34:50|32603.9|32524|32606.5|32523.9|32606.5|32528|32601.5|32523.9|7
1640928900000|2021-12-31 05:35:00|32606|32524.3|32598.4|32526.1|32606|32528.4|32593.7|32523.3|6
1640928910000|2021-12-31 05:35:10|32597.1|32527.6|32595.3|32525.1|32597.7|32529.5|32588|32521.8|24
1640928920000|2021-12-31 05:35:20|32595.5|32525.7|32626.1|32519.1|32627.3|32529.9|32594.6|32516.1|14
1640928930000|2021-12-31 05:35:30|32617|32522.4|32622.3|32520.9|32622.3|32526.9|32610.1|32520.2|12
1640928940000|2021-12-31 05:35:40|32619.8|32521.1|32614.9|32524.9|32619.8|32525|32609.5|32520.8|10
1640928950000|2021-12-31 05:35:50|32597.9|32527.4|32596.8|32528.8|32598.1|32529.9|32595.7|32527.3|5
1640928960000|2021-12-31 05:36:00|32598.6|32527.8|32600|32526.6|32602.9|32527.8|32598.6|32523.9|5
1640928970000|2021-12-31 05:36:10|32591.1|32530.3|32601.3|32528.2|32601.3|32531|32591.1|32527.7|8
1640928980000|2021-12-31 05:36:20|32595.3|32530.3|32595.7|32529.1|32598.9|32530.3|32595.3|32528|7
1640928990000|2021-12-31 05:36:30|32588.6|32531|32588.9|32530.6|32589|32531.9|32588.6|32530.6|5
1640929000000|2021-12-31 05:36:40|32589.1|32530.7|32595.6|32529.8|32599.1|32531.4|32589.1|32527.3|6
1640929010000|2021-12-31 05:36:50|32597.5|32528.7|32595.6|32529.8|32597.5|32529.8|32595.6|32528.7|2
1640929020000|2021-12-31 05:37:00|32618.5|32519.6|32614.4|32520.2|32626.9|32528.3|32609.5|32519.6|9
1640929030000|2021-12-31 05:37:10|32612.8|32521.7|32622.5|32522.1|32624.6|32524.6|32612.8|32515.9|8
1640929040000|2021-12-31 05:37:20|32623.6|32521.6|32617.5|32522.1|32623.6|32522.1|32617.5|32516.6|4
1640929050000|2021-12-31 05:37:30|32588.5|32531.6|32604.9|32522.9|32604.9|32533|32588.5|32522.9|9
1640929060000|2021-12-31 05:37:40|32598.6|32527.1|32598.6|32527.1|32602.5|32527.9|32597.5|32524.3|7
1640929070000|2021-12-31 05:37:50|32591.3|32529.3|32595.9|32528.9|32599.2|32530.3|32591.3|32527.3|10
1640929080000|2021-12-31 05:38:00|32596.7|32528.6|32596.3|32528.4|32599|32529|32595.9|32526.8|7
1640929090000|2021-12-31 05:38:10|32596.7|32528.7|32597.9|32528.9|32597.9|32529.6|32595.4|32527.7|9
1640929100000|2021-12-31 05:38:20|32591.6|32529.3|32592.5|32529.2|32593|32531.5|32585.1|32525.3|7
1640929110000|2021-12-31 05:38:30|32591.8|32527.4|32599.6|32527.2|32603.8|32528.6|32590.1|32520.9|24
1640929120000|2021-12-31 05:38:40|32592.8|32527.9|32593.6|32528|32594.2|32528.9|32592|32526.5|14
1640929130000|2021-12-31 05:38:50|32594.6|32527.6|32592.4|32528.9|32594.9|32529.5|32590.3|32527.2|11
1640929140000|2021-12-31 05:39:00|32593.4|32528.6|32612.4|32526|32612.4|32531.4|32593.4|32520.1|15
1640929150000|2021-12-31 05:39:10|32605.2|32525.5|32601.2|32526.5|32618.6|32532|32594.7|32523.1|22
1640929160000|2021-12-31 05:39:20|32609.5|32524.4|32601.3|32525.6|32625|32525.6|32601.3|32518.6|13
1640929170000|2021-12-31 05:39:30|32603.7|32525.3|32600.3|32527.9|32608.1|32527.9|32599.8|32525|9
1640929180000|2021-12-31 05:39:40|32600.6|32528.2|32602|32526.9|32603.6|32528.2|32600.6|32526.2|6
1640929190000|2021-12-31 05:39:50|32599.8|32527.2|32601.6|32525.7|32603.6|32527.3|32599.8|32525.2|9
1640929200000|2021-12-31 05:40:00|32611.7|32524.7|32600.6|32525.1|32611.7|32528.4|32596.6|32522.3|12
1640929210000|2021-12-31 05:40:10|32607.3|32524.5|32600.5|32525.1|32609.5|32525.1|32600.5|32521.7|8
1640929220000|2021-12-31 05:40:20|32604.7|32524.3|32603.9|32523.7|32606.6|32525|32602.3|32520.5|13
1640929230000|2021-12-31 05:40:30|32601.3|32525.4|32604.1|32527|32605|32527.1|32598.7|32523.4|11
1640929240000|2021-12-31 05:40:40|32608.1|32526.7|32597.8|32527.8|32608.1|32527.8|32597.8|32526.7|5
1640929250000|2021-12-31 05:40:50|32588.7|32528.3|32589.8|32529.4|32589.9|32529.4|32588.7|32528.3|4
1640929260000|2021-12-31 05:41:00|32589.6|32529.5|32588.9|32529.1|32589.6|32529.5|32587.8|32527.9|5
1640929270000|2021-12-31 05:41:10|32588.8|32527.2|32613|32523.4|32618.4|32527.4|32588.8|32520.1|12
1640929280000|2021-12-31 05:41:20|32608.3|32521.1|32607.4|32524.3|32611.3|32525.4|32604.1|32521.1|12
1640929290000|2021-12-31 05:41:30|32602|32525.8|32605.1|32524.6|32605.4|32527.6|32598.4|32524.6|6
1640929300000|2021-12-31 05:41:40|32605.4|32524.8|32601.4|32525.9|32606|32526.5|32599.8|32524.8|8
1640929310000|2021-12-31 05:41:50|32601.3|32525.2|32598.7|32526.9|32601.3|32526.9|32598.7|32525.2|4
1640929320000|2021-12-31 05:42:00|32605.1|32523.2|32600.2|32526.9|32605.1|32527.8|32593.6|32523.2|7
1640929330000|2021-12-31 05:42:10|32601.1|32524.1|32602.4|32525.2|32606.5|32525.6|32599.4|32524.1|5
1640929340000|2021-12-31 05:42:20|32608.2|32522.6|32604.8|32524.7|32608.2|32527.4|32594|32522.6|6
1640929350000|2021-12-31 05:42:30|32604.9|32524.2|32606.3|32525|32606.3|32527.6|32598|32524.2|7
1640929360000|2021-12-31 05:42:40|32592.1|32528.3|32605|32524.9|32612|32531.8|32585.9|32522.4|9
1640929370000|2021-12-31 05:42:50|32605.2|32526.8|32602.1|32526.5|32605.2|32526.8|32602.1|32524.9|5
1640929380000|2021-12-31 05:43:00|32603.3|32525.9|32604.6|32524.7|32604.6|32528.5|32590.6|32523|9
1640929390000|2021-12-31 05:43:10|32603.7|32525.3|32601.7|32526.6|32608.9|32526.6|32601.5|32523.9|5
1640929400000|2021-12-31 05:43:20|32603.1|32525.8|32602.7|32527.1|32608.4|32527.2|32598.8|32524.6|5
1640929410000|2021-12-31 05:43:30|32600.2|32527.8|32606.1|32524.6|32606.1|32528.2|32589|32523.8|5
1640929420000|2021-12-31 05:43:40|32597.8|32527.5|32614.7|32525.5|32615.5|32528.2|32597.8|32524.7|6
1640929430000|2021-12-31 05:43:50|32603.6|32528.6|32609.8|32526.1|32612|32528.6|32603.6|32525.4|4
1640929440000|2021-12-31 05:44:00|32610.4|32521|32598|32526.8|32612.6|32526.8|32598|32520.6|11
1640929450000|2021-12-31 05:44:10|32597.9|32527.7|32599.1|32526.1|32609|32527.7|32597.9|32525.2|7
1640929460000|2021-12-31 05:44:20|32607.8|32525.1|32600.8|32526.3|32607.8|32527.1|32596|32524.6|9
1640929470000|2021-12-31 05:44:30|32600.1|32526.8|32594.1|32529.6|32612.9|32529.6|32594.1|32522.4|6
1640929480000|2021-12-31 05:44:40|32615.8|32524.3|32606.9|32526.8|32615.8|32526.8|32606.9|32524|4
1640929490000|2021-12-31 05:44:50|32604|32527.4|32600.5|32525.2|32612.9|32527.4|32599.4|32522.2|7
1640929500000|2021-12-31 05:45:00|32592.1|32526.3|32606.3|32525.2|32610.7|32527|32590.8|32524.7|7
1640929510000|2021-12-31 05:45:10|32603.9|32527.3|32597.5|32528.2|32612.8|32528.2|32597.4|32524|13
1640929520000|2021-12-31 05:45:20|32602.7|32527.4|32613.4|32526.8|32613.4|32528|32600.6|32526.2|7
1640929530000|2021-12-31 05:45:30|32607.6|32528.2|32613.4|32526.8|32615.6|32528.2|32607.1|32525.3|5
1640929540000|2021-12-31 05:45:40|32610.1|32527.6|32608.4|32526.5|32610.1|32530.6|32585.5|32525.9|10
1640929550000|2021-12-31 05:45:50|32607.4|32524.9|32599.9|32526.5|32608.1|32526.5|32599.9|32522.6|4
1640929560000|2021-12-31 05:46:00|32601.1|32525.8|32601.1|32526.2|32609.5|32526.2|32601.1|32524.2|7
1640929570000|2021-12-31 05:46:10|32596.4|32528.3|32606.3|32525.3|32609.1|32528.3|32596.4|32524.5|5
1640929580000|2021-12-31 05:46:20|32615.7|32524.7|32601.4|32526.5|32615.7|32527.1|32601.4|32524.7|4
1640929590000|2021-12-31 05:46:30|32600.8|32527.2|32613.3|32523.4|32613.3|32529|32597.2|32523.4|6
1640929600000|2021-12-31 05:46:40|32606.4|32526.1|32587.9|32527.9|32608.4|32527.9|32587.9|32521.7|6
1640929610000|2021-12-31 05:46:50|32590.7|32528.6|32600.8|32527.2|32609.6|32528.6|32590.7|32524.6|5
1640929620000|2021-12-31 05:47:00|32614.1|32524.7|32603.6|32526.1|32615.5|32526.5|32603.5|32524|6
1640929630000|2021-12-31 05:47:10|32606.1|32525.5|32609.1|32526.7|32609.1|32529.2|32585.6|32525.5|8
1640929640000|2021-12-31 05:47:20|32613.3|32525.9|32604.1|32527.7|32613.3|32528.1|32603.4|32525.9|5
1640929650000|2021-12-31 05:47:30|32606.9|32526.7|32604.1|32527.1|32607.8|32527.1|32604.1|32524.7|4
1640929660000|2021-12-31 05:47:40|32608.9|32522.3|32592.6|32528.3|32608.9|32528.3|32592.1|32522.3|8
1640929670000|2021-12-31 05:47:50|32590.9|32530|32590.9|32530|32590.9|32530|32590.9|32530|1
1640929680000|2021-12-31 05:48:00|32591|32529.6|32605.3|32526.5|32605.5|32530|32590.9|32526.5|4
1640929690000|2021-12-31 05:48:10|32608.7|32526|32592.6|32528.7|32611|32528.7|32592.6|32525.2|4
1640929700000|2021-12-31 05:48:20|32584.1|32530.8|32586.6|32531.6|32586.6|32531.6|32584.1|32530.8|2
1640929710000|2021-12-31 05:48:30|32585.7|32531.3|32598.3|32523.4|32598.3|32531.3|32585.7|32523.4|6
1640929720000|2021-12-31 05:48:40|32598.8|32525.6|32588.4|32529.1|32599.2|32529.1|32586.6|32525.1|5
1640929730000|2021-12-31 05:48:50|32607.2|32526.2|32608.6|32526|32608.6|32526.7|32603.7|32525.6|6
1640929740000|2021-12-31 05:49:00|32603.7|32527.4|32611.9|32525.6|32618|32527.4|32602.7|32523.8|7
1640929750000|2021-12-31 05:49:10|32611.2|32525.1|32603.5|32527.8|32616.4|32528.5|32594.9|32525.1|7
1640929760000|2021-12-31 05:49:20|32604.1|32526.9|32604.2|32527.8|32620|32527.8|32604.1|32524.1|7
1640929770000|2021-12-31 05:49:30|32606.1|32524.9|32607.5|32526.9|32615.3|32529.5|32591.6|32521.9|10
1640929780000|2021-12-31 05:49:40|32603.4|32527.6|32597.5|32529.5|32603.4|32529.5|32597.5|32527.6|4
1640929790000|2021-12-31 05:49:50|32598.7|32528.9|32601.2|32527.7|32609.2|32529.5|32597.5|32527|4
1640929800000|2021-12-31 05:50:00|32603.1|32526.9|32610|32527.8|32614.5|32531.9|32593.5|32526.6|7
1640929810000|2021-12-31 05:50:10|32601.5|32529.9|32588.2|32528.7|32604.5|32529.9|32588.2|32525.9|5
1640929820000|2021-12-31 05:50:20|32588.3|32529.8|32595.8|32525.8|32598.8|32529.8|32588.3|32523.5|4
1640929830000|2021-12-31 05:50:30|32609.1|32524.8|32593|32528.2|32611.4|32528.2|32593|32522.5|6
1640929840000|2021-12-31 05:50:40|32596.4|32528.5|32603.3|32527.2|32609.7|32528.5|32596.4|32526|10
1640929850000|2021-12-31 05:50:50|32604.2|32527.1|32601.8|32529.3|32616.2|32529.3|32601|32522.3|14
1640929860000|2021-12-31 05:51:00|32602.7|32529.4|32610.1|32527.7|32612.2|32529.5|32602.6|32526.1|8
1640929870000|2021-12-31 05:51:10|32607.4|32528.5|32607.8|32530.4|32612.8|32531.6|32597.2|32525.9|16
1640929880000|2021-12-31 05:51:20|32608.5|32528|32609.7|32530.5|32612.1|32531.4|32602.1|32528|11
1640929890000|2021-12-31 05:51:30|32610.6|32529.3|32609.7|32531.1|32611.4|32531.1|32608.1|32529.3|5
1640929900000|2021-12-31 05:51:40|32605.1|32531.9|32609.5|32532.5|32618.3|32533.7|32605.1|32530.5|12
1640929910000|2021-12-31 05:51:50|32612.1|32532|32607.3|32533.4|32613.7|32534.6|32601.3|32531.6|6
1640929920000|2021-12-31 05:52:00|32612.7|32532|32605.2|32532.3|32612.9|32532.3|32605.2|32529.5|6
1640929930000|2021-12-31 05:52:10|32603.5|32532.1|32613.9|32528.8|32616.4|32533|32602.3|32527|7
1640929940000|2021-12-31 05:52:20|32600.9|32531.4|32606.2|32531.4|32609.5|32531.4|32600.9|32530.1|3
1640929950000|2021-12-31 05:52:30|32601.4|32533.9|32607.7|32532.8|32614.3|32533.9|32601.4|32530.9|4
1640929960000|2021-12-31 05:52:40|32606.6|32532.7|32608.2|32534.2|32611.7|32534.2|32601.7|32532.7|5
1640929970000|2021-12-31 05:52:50|32587.7|32535.2|32611.6|32532.9|32624.1|32536|32587.7|32528.6|8
1640929980000|2021-12-31 05:53:00|32610.9|32531.1|32606.4|32533.5|32614.4|32533.5|32606.4|32530.3|5
1640929990000|2021-12-31 05:53:10|32611.5|32528|32604.1|32535.7|32617.5|32535.7|32604.1|32526.2|9
1640930000000|2021-12-31 05:53:20|32606.3|32535.1|32610.7|32532.1|32611.1|32535.4|32598.1|32530.9|23
1640930010000|2021-12-31 05:53:30|32610.8|32532.5|32609.1|32537|32611.4|32537|32606.3|32532.5|21
1640930020000|2021-12-31 05:53:40|32610.4|32535.8|32614.2|32536.4|32616|32536.5|32608.5|32534.5|16
1640930030000|2021-12-31 05:53:50|32615.7|32532.2|32612.5|32535.7|32615.7|32536.7|32597.9|32531.7|18
1640930040000|2021-12-31 05:54:00|32612|32535.3|32618|32534.9|32618.3|32536.8|32611.3|32533.6|9
1640930050000|2021-12-31 05:54:10|32613.6|32535.7|32611|32536.6|32613.6|32536.6|32611|32535.7|3
1640930060000|2021-12-31 05:54:20|32602.2|32535.7|32603.6|32538.1|32606.6|32538.1|32602.2|32535.7|4
1640930070000|2021-12-31 05:54:30|32594.6|32540.1|32610.8|32538.1|32621.2|32540.1|32594.6|32534.7|7
1640930080000|2021-12-31 05:54:40|32597.3|32542.1|32612.2|32536.4|32620.9|32542.1|32597.3|32532.4|12
1640930090000|2021-12-31 05:54:50|32606.6|32537.6|32613.5|32536.4|32618.2|32538.3|32606.6|32535.1|11
1640930100000|2021-12-31 05:55:00|32618.6|32534.6|32613.4|32533.1|32618.6|32535.7|32604.6|32532|18
1640930110000|2021-12-31 05:55:10|32607.6|32536.1|32609.7|32534.7|32614.3|32536.5|32606.4|32532.9|11
1640930120000|2021-12-31 05:55:20|32609.5|32535|32613.7|32535.3|32614.3|32536.4|32608|32533.7|13
1640930130000|2021-12-31 05:55:30|32614.6|32535.8|32612.7|32540.3|32619.2|32540.3|32612.7|32528.9|6
1640930140000|2021-12-31 05:55:40|32593.5|32539|32614.5|32541.4|32617.3|32541.4|32593.5|32538.1|13
1640930150000|2021-12-31 05:55:50|32618.1|32541|32617.7|32536.7|32623.9|32541|32614.2|32531.5|15
1640930160000|2021-12-31 05:56:00|32614.5|32540|32620|32541.2|32621.1|32541.4|32614.5|32539.4|13
1640930170000|2021-12-31 05:56:10|32618.8|32541.7|32616.4|32542.6|32620|32542.6|32614.2|32541.2|12
1640930180000|2021-12-31 05:56:20|32616.8|32542.7|32622.2|32539.1|32637.4|32546.7|32616.7|32537.7|25
1640930190000|2021-12-31 05:56:30|32619.3|32541.5|32623.2|32545.8|32626.4|32547.5|32619.3|32541.5|17
1640930200000|2021-12-31 05:56:40|32626.3|32545.4|32620.6|32547.3|32626.3|32547.7|32620.6|32545.4|6
1640930210000|2021-12-31 05:56:50|32625|32546.9|32631.3|32538.6|32633.8|32546.9|32625|32533.6|16
1640930220000|2021-12-31 05:57:00|32632.8|32534|32628.2|32542.3|32632.8|32544.2|32621.7|32533.9|12
1640930230000|2021-12-31 05:57:10|32629.1|32541.6|32628.2|32545.4|32629.1|32549.2|32616.9|32541.6|18
1640930240000|2021-12-31 05:57:20|32619|32546|32635|32547.3|32636.9|32551.7|32617.7|32541.5|23
1640930250000|2021-12-31 05:57:30|32632.5|32547.1|32638.8|32549.3|32640.5|32552.2|32631.1|32542.3|19
1640930260000|2021-12-31 05:57:40|32636.5|32551.2|32629|32552.7|32638.8|32553.1|32628.5|32550.7|12
1640930270000|2021-12-31 05:57:50|32628.5|32553|32632.4|32553.6|32634.7|32553.9|32628.3|32551|25
1640930280000|2021-12-31 05:58:00|32637.9|32546.1|32637.9|32560.5|32639.5|32561.1|32629.2|32546.1|29
1640930290000|2021-12-31 05:58:10|32637.3|32562|32637.6|32558.8|32641.1|32562.2|32634.6|32553.3|26
1640930300000|2021-12-31 05:58:20|32637.7|32558.2|32640.6|32557.5|32640.6|32560.2|32628.9|32555.5|17
1640930310000|2021-12-31 05:58:30|32641.2|32556.8|32632.8|32560.9|32657.9|32563|32626.1|32555.8|28
1640930320000|2021-12-31 05:58:40|32633.7|32560.6|32642.5|32564.6|32647.7|32564.6|32633.7|32560.3|25
1640930330000|2021-12-31 05:58:50|32644.1|32564.2|32645.7|32564.3|32645.7|32565.7|32636.3|32563.5|25
1640930340000|2021-12-31 05:59:00|32650.3|32563.3|32643.2|32566.4|32657.2|32566.8|32637.3|32559.7|33
1640930350000|2021-12-31 05:59:10|32647.8|32565.2|32644.4|32567.6|32651.5|32568.2|32635.4|32561.6|24
1640930360000|2021-12-31 05:59:20|32642.1|32568|32646|32565.3|32647.6|32568|32642.1|32563.8|19
1640930370000|2021-12-31 05:59:30|32641.3|32567.1|32646.8|32566|32646.8|32567.5|32638.8|32566|11
1640930380000|2021-12-31 05:59:40|32645.7|32566.7|32647.6|32569.7|32661.5|32571.4|32635.6|32564.4|22
1640930390000|2021-12-31 05:59:50|32650.3|32568.7|32649.5|32566.8|32656.9|32571.2|32639.2|32564.2|24
1640930400000|2021-12-31 06:00:00|32638.9|32567.3|32639.9|32577|32645.3|32577|32635.9|32567.3|31
1640930410000|2021-12-31 06:00:10|32639.4|32577.8|32638.3|32575.8|32640.9|32577.8|32637.5|32575.4|15
1640930420000|2021-12-31 06:00:20|32639|32575.5|32637|32576.5|32642.2|32576.5|32637|32573.8|19
1640930430000|2021-12-31 06:00:30|32638.9|32576.1|32640.4|32574.8|32642.7|32577.1|32637.7|32573.9|22
1640930440000|2021-12-31 06:00:40|32641.4|32575|32642.2|32575.9|32650.3|32579.8|32632.7|32568.5|26
1640930450000|2021-12-31 06:00:50|32644.2|32574.3|32640.4|32577.3|32647.8|32578.1|32635.7|32570.5|17
1640930460000|2021-12-31 06:01:00|32639.7|32578.4|32640.9|32577.4|32640.9|32579.7|32637.4|32576.4|16
1640930470000|2021-12-31 06:01:10|32638.1|32577.7|32642.7|32575.9|32643|32578.8|32637.9|32575.9|20
1640930480000|2021-12-31 06:01:20|32642.2|32577.4|32641.9|32578.8|32643.8|32578.8|32640.6|32577.4|6
1640930490000|2021-12-31 06:01:30|32638|32578.1|32652.5|32576.8|32654.6|32582|32635.2|32572.4|15
1640930500000|2021-12-31 06:01:40|32645.7|32577.3|32645.2|32575.6|32675|32579|32640|32568.1|29
1640930510000|2021-12-31 06:01:50|32649.5|32575.7|32653.1|32573.1|32676.4|32581.2|32646.2|32569.4|18
1640930520000|2021-12-31 06:02:00|32644.6|32578|32643.1|32579.6|32653.5|32584.7|32642.9|32577.6|25
1640930530000|2021-12-31 06:02:10|32644.6|32577.9|32642.5|32580.3|32644.8|32580.3|32641.3|32577.5|21
1640930540000|2021-12-31 06:02:20|32642|32580.4|32643.5|32579.5|32644.1|32581.2|32641.8|32579.5|15
1640930550000|2021-12-31 06:02:30|32642|32579.8|32644.9|32581.2|32645|32581.5|32641.6|32578.8|17
1640930560000|2021-12-31 06:02:40|32646.2|32582|32644.5|32580.2|32647|32582|32641.6|32578.2|10
1640930570000|2021-12-31 06:02:50|32645|32580.7|32647.3|32577.2|32647.3|32580.7|32643.4|32573.6|6
1640930580000|2021-12-31 06:03:00|32646.9|32576.7|32644.1|32580.4|32651|32580.8|32644.1|32576.3|10
1640930590000|2021-12-31 06:03:10|32644.9|32580.7|32643.4|32579.4|32646.4|32580.9|32640|32578.8|11
1640930600000|2021-12-31 06:03:20|32643.7|32580.2|32642.7|32579.8|32644.6|32580.2|32642.2|32578.9|7
1640930610000|2021-12-31 06:03:30|32643.3|32578.8|32646.3|32579.1|32646.3|32579.8|32641.4|32577.5|12
1640930620000|2021-12-31 06:03:40|32650.6|32579.2|32650|32574|32653.2|32579.5|32645|32572.3|8
1640930630000|2021-12-31 06:03:50|32649.7|32576|32648.5|32573.1|32655.4|32578.4|32640.1|32572.9|10
1640930640000|2021-12-31 06:04:00|32647.5|32569.6|32645.4|32576.8|32648.5|32580.2|32642.4|32569.1|16
1640930650000|2021-12-31 06:04:10|32648.4|32573.6|32641.8|32577.5|32649.3|32579.6|32637.9|32573.6|24
1640930660000|2021-12-31 06:04:20|32641.5|32577.2|32642.5|32579|32644.9|32579|32639.3|32577.2|9
1640930670000|2021-12-31 06:04:30|32644.4|32578|32642.9|32577.4|32644.7|32578.6|32641.9|32576.6|14
1640930680000|2021-12-31 06:04:40|32639.4|32575.8|32638.1|32578.7|32641.6|32579.1|32636.7|32575.7|20
1640930690000|2021-12-31 06:04:50|32637.8|32578.1|32635.2|32579|32637.8|32579|32635.2|32578.1|4
1640930700000|2021-12-31 06:05:00|32643.5|32572.5|32634.4|32574.8|32657.4|32578.9|32632.2|32571.3|23
1640930710000|2021-12-31 06:05:10|32635.2|32573.3|32636.5|32574.7|32636.8|32574.7|32634.8|32572.1|14
1640930720000|2021-12-31 06:05:20|32636.4|32574.2|32634.8|32567|32637.1|32574.6|32628.9|32562.2|21
1640930730000|2021-12-31 06:05:30|32635.1|32565|32636.7|32571.5|32636.7|32571.5|32631.4|32565|15
1640930740000|2021-12-31 06:05:40|32636.4|32570.6|32638.7|32570.8|32648.3|32572.8|32635|32569.1|20
1640930750000|2021-12-31 06:05:50|32638.5|32570.3|32634.8|32569.6|32643.3|32571.2|32634.8|32567.6|9
1640930760000|2021-12-31 06:06:00|32634.4|32570|32635.4|32572.3|32638.5|32572.3|32634|32568.7|16
1640930770000|2021-12-31 06:06:10|32634.9|32573.1|32636.6|32573.1|32640.5|32573.1|32634.9|32570.5|13
1640930780000|2021-12-31 06:06:20|32636.2|32573.3|32636.8|32573.8|32637.5|32574|32635|32573.3|8
1640930790000|2021-12-31 06:06:30|32638.1|32574.5|32641.2|32567|32641.6|32575.4|32634.2|32567|16
1640930800000|2021-12-31 06:06:40|32634.3|32573.4|32634.7|32572.9|32637.9|32575.6|32632.5|32570.1|14
1640930810000|2021-12-31 06:06:50|32635.3|32571.6|32631|32571|32636.2|32573.4|32631|32570.7|14
1640930820000|2021-12-31 06:07:00|32630.6|32571.5|32629.8|32571.5|32632.2|32575.5|32626.1|32569|7
1640930830000|2021-12-31 06:07:10|32629.2|32571.9|32637.9|32571.7|32643.8|32574.7|32628.2|32563.7|12
1640930840000|2021-12-31 06:07:20|32641.6|32572|32634|32575.5|32641.6|32575.5|32632.7|32569.2|7
1640930850000|2021-12-31 06:07:30|32632|32575.8|32635.3|32571.3|32646.6|32575.8|32632|32563.9|9
1640930860000|2021-12-31 06:07:40|32637|32568.9|32628.1|32571.9|32640|32572.2|32628.1|32568.9|8
1640930870000|2021-12-31 06:07:50|32628.2|32572|32634.5|32570.3|32634.5|32572.1|32628.2|32569.7|5
1640930880000|2021-12-31 06:08:00|32635.2|32570.1|32627.4|32570.7|32637.2|32570.7|32627.4|32568.7|9
1640930890000|2021-12-31 06:08:10|32628.8|32570.8|32632.3|32572.4|32635.5|32572.8|32628.8|32570.8|8
1640930900000|2021-12-31 06:08:20|32629.3|32572.5|32630.3|32569|32637.3|32572.5|32629.3|32566.3|4
1640930910000|2021-12-31 06:08:30|32631.8|32569.6|32635.1|32572.2|32635.1|32572.2|32628.5|32569.6|3
1640930920000|2021-12-31 06:08:40|32633.6|32572.1|32637.6|32568.2|32641.6|32572.4|32632.3|32567.6|9
1640930930000|2021-12-31 06:08:50|32638.5|32568.8|32636.4|32572.7|32640.6|32572.7|32629.3|32568.8|12
1640930940000|2021-12-31 06:09:00|32639.7|32572.3|32634.7|32570.9|32641|32572.7|32632.9|32567.9|10
1640930950000|2021-12-31 06:09:10|32632.7|32571.5|32635.7|32569.9|32637.5|32572.4|32632.1|32568.9|7
1640930960000|2021-12-31 06:09:20|32635.6|32569.8|32633.4|32569.1|32635.6|32570.8|32631.6|32568.6|5
1640930970000|2021-12-31 06:09:30|32633|32569.2|32632|32572.8|32639.6|32573.6|32626.2|32568.6|7
1640930980000|2021-12-31 06:09:40|32632.6|32572|32634|32573|32635.9|32573|32632.6|32571.8|8
1640930990000|2021-12-31 06:09:50|32636|32572|32629.3|32571.7|32641.4|32573.2|32629.3|32571.7|5
1640931000000|2021-12-31 06:10:00|32630.5|32569.4|32638.4|32573.8|32638.4|32574.4|32630.5|32568.7|10
1640931010000|2021-12-31 06:10:10|32638.7|32570.9|32632.4|32570|32641|32573.7|32632.4|32568.7|8
1640931020000|2021-12-31 06:10:20|32633.8|32570.1|32637.7|32570.6|32637.7|32570.6|32633.7|32568.9|5
1640931030000|2021-12-31 06:10:30|32636.1|32570.5|32630.3|32571|32638|32574.1|32630.3|32568.4|10
1640931040000|2021-12-31 06:10:40|32629.3|32571.9|32633.8|32571.6|32636.3|32572|32629.3|32571.1|7
1640931050000|2021-12-31 06:10:50|32636.9|32572.1|32629.8|32570.7|32638.4|32572.1|32629.8|32569.9|5
1640931060000|2021-12-31 06:11:00|32629.9|32570.6|32631.7|32573.4|32636.8|32573.4|32629.9|32570.6|7
1640931070000|2021-12-31 06:11:10|32638.5|32566.6|32628.4|32571|32638.5|32571|32628.4|32566.6|5
1640931080000|2021-12-31 06:11:20|32632.6|32571.8|32636.2|32569.2|32637.3|32571.8|32632.6|32568.8|12
1640931090000|2021-12-31 06:11:30|32632|32570.8|32632.2|32571|32636.6|32571.3|32631.3|32568.2|7
1640931100000|2021-12-31 06:11:40|32630.2|32572.1|32633.6|32572.7|32636.4|32572.9|32630.2|32572.1|12
1640931110000|2021-12-31 06:11:50|32630.8|32575.2|32635.4|32571.6|32637.9|32575.2|32630.8|32571.4|14
1640931120000|2021-12-31 06:12:00|32632.5|32571.4|32635.2|32566|32644.8|32571.4|32630.1|32558.9|9
1640931130000|2021-12-31 06:12:10|32634.5|32566.9|32635.3|32571.7|32640.4|32573|32634.1|32566.9|6
1640931140000|2021-12-31 06:12:20|32635.4|32571.3|32630.6|32568.8|32636.7|32571.3|32630.6|32567.3|9
1640931150000|2021-12-31 06:12:30|32628.1|32570|32635.7|32569.1|32636.1|32570.2|32627.9|32566.3|21
1640931160000|2021-12-31 06:12:40|32635|32567.3|32632.2|32570.9|32635.3|32571.9|32630.8|32567.3|8
1640931170000|2021-12-31 06:12:50|32622.9|32570.4|32630.6|32570.9|32630.6|32570.9|32622.9|32570.4|6
1640931180000|2021-12-31 06:13:00|32629|32571.1|32630.7|32568.8|32633.2|32571.1|32629|32566.9|6
1640931190000|2021-12-31 06:13:10|32634.2|32569.6|32626|32569.5|32634.2|32570.1|32626|32568.8|8
1640931200000|2021-12-31 06:13:20|32625.7|32569.8|32628.6|32569.7|32633.3|32570.4|32625.7|32567.2|8
1640931210000|2021-12-31 06:13:30|32627.4|32569.6|32621.5|32571.5|32628|32571.5|32621.5|32568.9|4
1640931220000|2021-12-31 06:13:40|32622.2|32572.2|32630.9|32571.6|32635.5|32572.4|32622.2|32568.4|9
1640931230000|2021-12-31 06:13:50|32632.1|32570.9|32628.9|32569.6|32636.7|32570.9|32628.9|32565.5|10
1640931240000|2021-12-31 06:14:00|32632.5|32565|32632|32569.8|32633.6|32571.4|32629.3|32565|26
1640931250000|2021-12-31 06:14:10|32632.8|32570.5|32625.3|32570.5|32633.8|32571.4|32625.3|32569.7|8
1640931260000|2021-12-31 06:14:20|32629.3|32570.6|32628.6|32565.9|32640.5|32571.4|32626.2|32556.3|10
1640931270000|2021-12-31 06:14:30|32627.1|32567.1|32629.8|32564.8|32636.2|32567.1|32627.1|32559.7|3
1640931280000|2021-12-31 06:14:40|32628.6|32565.8|32636.6|32567.3|32637|32568.6|32628.6|32565.5|7
1640931290000|2021-12-31 06:14:50|32635.8|32566.6|32633.9|32568.3|32640.4|32571.9|32626.8|32563|15
1640931300000|2021-12-31 06:15:00|32631.5|32569|32636|32565.3|32637.2|32569.7|32630.2|32563.5|12
1640931310000|2021-12-31 06:15:10|32634|32566.8|32629.7|32569.5|32634.9|32569.5|32626.1|32565.9|11
1640931320000|2021-12-31 06:15:20|32630.5|32569.6|32631.2|32569.5|32636.6|32571.3|32628.5|32568.9|12
1640931330000|2021-12-31 06:15:30|32622.8|32568|32631.5|32568.1|32633.2|32568.1|32622.8|32563.7|6
1640931340000|2021-12-31 06:15:40|32627.7|32567.6|32634.5|32562.5|32634.5|32567.8|32627.7|32562.5|6
1640931350000|2021-12-31 06:15:50|32638.7|32561.4|32629.9|32569.8|32638.7|32570.6|32629.2|32561.4|12
1640931360000|2021-12-31 06:16:00|32628.6|32570|32657.7|32575.5|32672.7|32576.5|32628.6|32565.7|17
1640931370000|2021-12-31 06:16:10|32641.8|32575.6|32640.7|32577|32645.2|32578.7|32638.1|32571.8|15
1640931380000|2021-12-31 06:16:20|32640.5|32577.6|32634.5|32575.3|32643.6|32577.6|32634.5|32573.1|14
1640931390000|2021-12-31 06:16:30|32636.7|32575.7|32635.9|32576.3|32638.3|32576.6|32635.9|32575.7|7
1640931400000|2021-12-31 06:16:40|32636.2|32575|32643.7|32568.8|32645.4|32579|32630.8|32568.8|15
1640931410000|2021-12-31 06:16:50|32639.2|32573.3|32641|32572.7|32643.4|32573.4|32636.4|32566.7|10
1640931420000|2021-12-31 06:17:00|32634.1|32572.2|32630.6|32570.7|32638.3|32574.6|32630.6|32566.5|10
1640931430000|2021-12-31 06:17:10|32626.7|32573.3|32633.6|32572.8|32639.7|32573.3|32626.7|32572.3|4
1640931440000|2021-12-31 06:17:20|32639.7|32572.4|32633.6|32572|32640.5|32572.5|32629.1|32571.4|6
1640931450000|2021-12-31 06:17:30|32634.3|32571.8|32634.7|32571.2|32637|32574.2|32631.9|32571.2|10
1640931460000|2021-12-31 06:17:40|32635.5|32571.4|32635.4|32569.8|32636.1|32571.4|32628.4|32569.3|9
1640931470000|2021-12-31 06:17:50|32635.9|32569.6|32638.7|32568.7|32638.7|32571.3|32631.8|32567.3|9
1640931480000|2021-12-31 06:18:00|32636.9|32568.4|32634.7|32570.2|32637.8|32571|32633.7|32568.4|14
1640931490000|2021-12-31 06:18:10|32634.1|32570.4|32633|32571.7|32634.1|32571.7|32626.8|32570.4|5
1640931500000|2021-12-31 06:18:20|32632.7|32571.6|32633|32570.4|32634.1|32571.6|32629.2|32569.2|10
1640931510000|2021-12-31 06:18:30|32643.6|32568.5|32632.1|32576|32643.6|32576|32632.1|32568.5|8
1640931520000|2021-12-31 06:18:40|32633.5|32575.3|32636|32573|32637.3|32575.3|32633.3|32571.7|9
1640931530000|2021-12-31 06:18:50|32636.6|32572|32631.9|32570|32643.3|32572.8|32627.7|32564|16
1640931540000|2021-12-31 06:19:00|32632.9|32569.4|32634.3|32570.6|32638.8|32571.7|32632.4|32565.2|19
1640931550000|2021-12-31 06:19:10|32633.9|32571.4|32630|32572.4|32637.6|32573.3|32628.4|32570.5|17
1640931560000|2021-12-31 06:19:20|32629.7|32572.7|32631.2|32571.6|32632.5|32572.7|32629.7|32571.1|7
1640931570000|2021-12-31 06:19:30|32634.3|32570.8|32634.8|32569.1|32638.6|32570.8|32634.3|32567.6|7
1640931580000|2021-12-31 06:19:40|32633.3|32569.7|32629.9|32570.1|32638.7|32570.1|32629.9|32566.6|10
1640931590000|2021-12-31 06:19:50|32634.8|32569.8|32638|32567.3|32638|32570.1|32631.8|32564.7|9
1640931600000|2021-12-31 06:20:00|32638.9|32565.3|32628.6|32571|32639.5|32571.1|32628.6|32565.3|14
1640931610000|2021-12-31 06:20:10|32628|32571.6|32631.4|32570.4|32633.2|32571.8|32628|32569.8|8
1640931620000|2021-12-31 06:20:20|32633.5|32566.4|32634.7|32570.3|32635.6|32572.2|32633.5|32566.4|6
1640931630000|2021-12-31 06:20:30|32632.7|32570.9|32625.4|32567.9|32634.6|32571.6|32625.4|32567.9|7
1640931640000|2021-12-31 06:20:40|32625.7|32569.1|32637.4|32565.8|32637.4|32570.6|32625.7|32565.8|4
1640931650000|2021-12-31 06:20:50|32634.4|32567|32630.7|32570.7|32638.7|32573.3|32630.7|32567|6
1640931660000|2021-12-31 06:21:00|32629.6|32572.5|32630|32570.3|32632.6|32573|32629.1|32570.3|13
1640931670000|2021-12-31 06:21:10|32628.2|32570.9|32629.6|32570|32631|32570.9|32628.2|32569|6
1640931680000|2021-12-31 06:21:20|32621.8|32571.5|32621.2|32571.2|32622.8|32571.9|32621.2|32571.2|3
1640931690000|2021-12-31 06:21:30|32621.8|32571.6|32631.3|32571.5|32632.1|32571.9|32621.8|32571.2|7
1640931700000|2021-12-31 06:21:40|32631.7|32572.7|32635|32569.6|32642.3|32572.7|32631.7|32563.8|6
1640931710000|2021-12-31 06:21:50|32634.9|32569.5|32624.5|32569.7|32636.7|32569.7|32624.5|32568.7|5
1640931720000|2021-12-31 06:22:00|32626.7|32569.4|32623.2|32572.4|32626.7|32572.4|32623.2|32569.4|3
1640931730000|2021-12-31 06:22:10|32622.5|32572|32624.7|32570.7|32635.9|32573.8|32622.5|32570.7|4
1640931740000|2021-12-31 06:22:20|32623.2|32572.4|32631.9|32573.1|32638.8|32573.1|32623.2|32572.3|4
1640931750000|2021-12-31 06:22:30|32631.8|32572.9|32626.9|32567.8|32641.1|32573.1|32626.9|32564.9|6
1640931760000|2021-12-31 06:22:40|32628.5|32567.9|32631.4|32572.7|32633.9|32572.7|32627.9|32567.9|5
1640931770000|2021-12-31 06:22:50|32633.9|32572.2|32625.7|32573.8|32633.9|32573.8|32625.7|32572.2|2
1640931780000|2021-12-31 06:23:00|32626.3|32576.3|32642.5|32577.6|32643.7|32578.2|32625.6|32570.4|20
1640931790000|2021-12-31 06:23:10|32639.2|32578|32643.1|32576.2|32645.1|32578|32639|32573.8|6
1640931800000|2021-12-31 06:23:20|32644.3|32575.9|32636.8|32574.9|32644.3|32577.5|32634.2|32574|11
1640931810000|2021-12-31 06:23:30|32637.7|32573.9|32638.3|32576.7|32645.2|32577.5|32637.1|32573.9|11
1640931820000|2021-12-31 06:23:40|32639.7|32577.1|32660.2|32575.2|32660.2|32577.1|32638.4|32574.8|11
1640931830000|2021-12-31 06:23:50|32651.8|32574.9|32646.3|32565.4|32652.2|32574.9|32632.6|32565.4|18
1640931840000|2021-12-31 06:24:00|32645.6|32573.5|32638|32570.2|32649|32574.3|32635.9|32564.1|13
1640931850000|2021-12-31 06:24:10|32635.1|32572|32633.6|32571.7|32638.5|32573.6|32633.3|32570.7|11
1640931860000|2021-12-31 06:24:20|32633|32572.9|32638.9|32572.8|32638.9|32572.9|32633|32569.9|6
1640931870000|2021-12-31 06:24:30|32635.6|32573.4|32632.9|32570.9|32635.6|32573.4|32630.8|32570.9|5
1640931880000|2021-12-31 06:24:40|32628.6|32572.2|32636.5|32574.4|32639.4|32574.9|32628.6|32565.3|14
1640931890000|2021-12-31 06:24:50|32637.4|32574|32637.1|32573.1|32637.4|32574|32637.1|32573.1|4
1640931900000|2021-12-31 06:25:00|32638.6|32570.8|32635.3|32573.2|32639.7|32574.5|32634.5|32570.3|10
1640931910000|2021-12-31 06:25:10|32634.4|32573.3|32637.5|32575|32642.3|32575|32634.4|32573.3|8
1640931920000|2021-12-31 06:25:20|32640.7|32574.6|32639.8|32570.5|32643.2|32574.6|32639.3|32570.5|9
1640931930000|2021-12-31 06:25:30|32642.4|32571.2|32636.4|32574.5|32645|32576.2|32630.6|32570|14
1640931940000|2021-12-31 06:25:40|32640.8|32570.1|32645.6|32566.5|32645.6|32574.6|32635.4|32566.2|22
1640931950000|2021-12-31 06:25:50|32637.6|32573.9|32643|32571.1|32643|32573.9|32637.6|32571.1|8
1640931960000|2021-12-31 06:26:00|32640.9|32572|32635.7|32574.7|32643|32574.7|32635.7|32572|9
1640931970000|2021-12-31 06:26:10|32644.2|32575.3|32639.6|32566.9|32644.2|32575.7|32636.4|32566|5
1640931980000|2021-12-31 06:26:20|32634.4|32576.4|32637.1|32572.2|32641.6|32576.5|32632.7|32568|5
1640931990000|2021-12-31 06:26:30|32636.5|32573.2|32640.7|32569|32643.7|32573.2|32636.5|32566.5|4
1640932000000|2021-12-31 06:26:40|32642.5|32571|32632.2|32573.1|32642.5|32573.4|32630.9|32570.1|7
1640932010000|2021-12-31 06:26:50|32637.8|32573.4|32633.6|32574.4|32637.8|32575|32633.6|32571.4|8
1640932020000|2021-12-31 06:27:00|32632.8|32574.5|32631.5|32571.4|32632.8|32575.4|32628.2|32571.4|7
1640932030000|2021-12-31 06:27:10|32630.2|32572.1|32632.8|32573.5|32636.8|32574.3|32630.2|32572.1|5
1640932040000|2021-12-31 06:27:20|32635.6|32576.4|32639.1|32567.9|32639.1|32576.4|32631.2|32567.9|10
1640932050000|2021-12-31 06:27:30|32639.2|32567.1|32638.8|32572.1|32640.9|32572.1|32636.1|32567.1|7
1640932060000|2021-12-31 06:27:40|32637.7|32572.5|32634.4|32572.2|32637.7|32572.9|32632.2|32572|7
1640932070000|2021-12-31 06:27:50|32637.1|32575|32635.7|32575.1|32637.1|32575.1|32635.1|32574.4|6
1640932080000|2021-12-31 06:28:00|32639.1|32577.7|32632.7|32575.4|32641.1|32578.1|32632.7|32573.4|13
1640932090000|2021-12-31 06:28:10|32634.6|32574.2|32642.9|32573.9|32650.7|32578.3|32632.5|32572.1|19
1640932100000|2021-12-31 06:28:20|32636.8|32574.4|32645|32571.6|32670.8|32578.1|32636.8|32567.6|32
1640932110000|2021-12-31 06:28:30|32641|32573.5|32632.6|32573.3|32641|32574|32632.6|32573|13
1640932120000|2021-12-31 06:28:40|32632.7|32573.4|32635.9|32572.9|32637|32574.2|32631.7|32571.7|11
1640932130000|2021-12-31 06:28:50|32636.5|32572|32632.7|32571.6|32637.1|32572.5|32632|32571.3|7
1640932140000|2021-12-31 06:29:00|32635.9|32572.1|32639.1|32576.5|32643.5|32577.3|32629.9|32571.3|29
1640932150000|2021-12-31 06:29:10|32645.9|32574.9|32637.6|32575.7|32646.4|32576.3|32631.5|32569|20
1640932160000|2021-12-31 06:29:20|32639.4|32571.1|32641.8|32573.8|32643.1|32573.8|32637.3|32568.8|9
1640932170000|2021-12-31 06:29:30|32638.7|32573.4|32644.8|32568.4|32644.8|32573.4|32631.5|32568.4|17
1640932180000|2021-12-31 06:29:40|32644.3|32568.8|32635.7|32572.9|32644.3|32573.3|32635.7|32568.8|13
1640932190000|2021-12-31 06:29:50|32638|32573.4|32640.3|32571.8|32644|32573.8|32638|32571.1|5
1640932200000|2021-12-31 06:30:00|32643.1|32573.1|32638.2|32573.4|32648.6|32575|32631.1|32558.6|24
1640932210000|2021-12-31 06:30:10|32640.5|32575.1|32642.9|32570.5|32645.5|32575.1|32638.6|32565.5|13
1640932220000|2021-12-31 06:30:20|32642.4|32571.1|32633.4|32571.5|32644.3|32572|32632.8|32570.7|9
1640932230000|2021-12-31 06:30:30|32635|32571.3|32639.1|32572.4|32639.1|32572.4|32635|32570.9|4
1640932240000|2021-12-31 06:30:40|32636.8|32572|32628|32575.7|32638.3|32575.7|32628|32572|8
1640932250000|2021-12-31 06:30:50|32643.2|32576.7|32640.7|32573.8|32644.4|32576.7|32640.7|32572.2|4
1640932260000|2021-12-31 06:31:00|32639.1|32574|32636.2|32576.9|32640.5|32577.4|32634.3|32573.7|11
1640932270000|2021-12-31 06:31:10|32640.2|32572.1|32641.1|32573.7|32642.6|32573.7|32631.3|32567|13
1640932280000|2021-12-31 06:31:20|32641.7|32573.8|32640.3|32573.6|32641.9|32576.2|32636.5|32573|17
1640932290000|2021-12-31 06:31:30|32641.7|32573.8|32644.9|32570.1|32645.3|32573.8|32638.9|32569.7|16
1640932300000|2021-12-31 06:31:40|32645.7|32573.1|32632.1|32572.5|32645.7|32573.4|32632|32572.1|9
1640932310000|2021-12-31 06:31:50|32635.5|32570.9|32642.9|32578.4|32654.9|32580.2|32630.3|32570.9|23
1640932320000|2021-12-31 06:32:00|32645.4|32579.1|32640.7|32579.2|32645.4|32579.6|32638.3|32576.7|19
1640932330000|2021-12-31 06:32:10|32642.2|32579|32642.2|32579.3|32646.1|32579.3|32641.7|32576.2|13
1640932340000|2021-12-31 06:32:20|32640.2|32580.3|32639.4|32580.2|32640.2|32581.1|32633.7|32578.6|10
1640932350000|2021-12-31 06:32:30|32640.6|32579.8|32642.8|32577.8|32642.8|32580.9|32637.2|32577.1|14
1640932360000|2021-12-31 06:32:40|32642.5|32577.9|32644.2|32573|32647.1|32578.1|32640.3|32571.1|10
1640932370000|2021-12-31 06:32:50|32635.8|32572.9|32642|32574.2|32642|32574.9|32635.8|32572.9|6
1640932380000|2021-12-31 06:33:00|32642.3|32573.3|32643.4|32573.7|32645.3|32574.9|32642.3|32571.7|8
1640932390000|2021-12-31 06:33:10|32641|32574.4|32641|32573.8|32645.3|32577.8|32634.4|32571.1|13
1640932400000|2021-12-31 06:33:20|32645.1|32575.7|32640|32575.7|32645.9|32576|32640|32575|6
1640932410000|2021-12-31 06:33:30|32631.6|32574.7|32633.9|32579.5|32639.3|32579.5|32631.6|32574.7|5
1640932420000|2021-12-31 06:33:40|32637.8|32575.6|32639.3|32575.5|32643.4|32575.6|32637.8|32571|5
1640932430000|2021-12-31 06:33:50|32639.4|32575.6|32639.8|32574.4|32640.4|32575.6|32631|32572.4|8
1640932440000|2021-12-31 06:34:00|32639.6|32573.6|32644.6|32573.9|32644.8|32575.6|32639.6|32572.5|6
1640932450000|2021-12-31 06:34:10|32643.5|32573.1|32639|32576.7|32647.2|32577.8|32639|32573.1|6
1640932460000|2021-12-31 06:34:20|32640.6|32575.4|32632|32578|32640.6|32578|32630.7|32575.4|4
1640932470000|2021-12-31 06:34:30|32632.7|32578.2|32639.8|32578.3|32645|32578.5|32632.7|32573.1|10
1640932480000|2021-12-31 06:34:40|32641.8|32574.4|32642.9|32574|32642.9|32577.4|32632.3|32574|6
1640932490000|2021-12-31 06:34:50|32644|32573.8|32641.4|32576.4|32644|32576.4|32639.4|32573.3|9
1640932500000|2021-12-31 06:35:00|32640.2|32575.9|32639.8|32573.8|32644.7|32576.6|32639.7|32572.6|9
1640932510000|2021-12-31 06:35:10|32629.6|32577.6|32641.6|32570.1|32646.2|32578.6|32629.6|32566.2|5
1640932520000|2021-12-31 06:35:20|32646.2|32566.1|32646.5|32574.7|32649|32575.7|32645.7|32566.1|6
1640932530000|2021-12-31 06:35:30|32649.9|32568.8|32634.3|32573.7|32651.6|32573.7|32633.2|32566.3|7
1640932540000|2021-12-31 06:35:40|32634|32574.4|32638.6|32575.6|32641.3|32577.2|32634|32574.4|9
1640932550000|2021-12-31 06:35:50|32638|32574.8|32632.3|32575.9|32638|32576|32632|32574.8|6
1640932560000|2021-12-31 06:36:00|32633|32574.3|32628.3|32578.3|32635.3|32578.5|32628.3|32574.1|6
1640932570000|2021-12-31 06:36:10|32629.1|32579.1|32637.4|32574.4|32637.6|32579.1|32628.5|32574.1|14
1640932580000|2021-12-31 06:36:20|32636.3|32575.6|32643.3|32580.1|32659.5|32581.8|32636.3|32575.3|28
1640932590000|2021-12-31 06:36:30|32641.8|32580.6|32650.2|32581.8|32661.4|32584.6|32641|32575.5|19
1640932600000|2021-12-31 06:36:40|32643.2|32584.1|32646.2|32581.8|32652.1|32584.1|32643.2|32578.2|14
1640932610000|2021-12-31 06:36:50|32646.1|32577.8|32640.6|32582.8|32651.8|32582.8|32640.6|32577.8|14
1640932620000|2021-12-31 06:37:00|32642.2|32582.2|32646.3|32576.7|32646.3|32582.7|32640.9|32576.7|10
1640932630000|2021-12-31 06:37:10|32642.6|32580.2|32641.6|32581.7|32647.8|32584|32640|32575|9
1640932640000|2021-12-31 06:37:20|32643.8|32581.9|32642.7|32581.9|32645.1|32582.3|32641.4|32579.2|11
1640932650000|2021-12-31 06:37:30|32645.8|32578.9|32642.6|32580.6|32650.9|32581.8|32642.6|32578|16
1640932660000|2021-12-31 06:37:40|32641.5|32580.5|32642.7|32580.6|32646|32581.6|32641.5|32580.2|7
1640932670000|2021-12-31 06:37:50|32642.2|32582|32640.5|32582.2|32642.2|32582.2|32640.5|32581.9|4
1640932680000|2021-12-31 06:38:00|32647.1|32575.1|32636.3|32579.4|32651.3|32579.4|32636.3|32574.3|4
1640932690000|2021-12-31 06:38:10|32637.6|32582.6|32635.2|32582.6|32637.6|32582.6|32634.6|32582.5|4
1640932700000|2021-12-31 06:38:20|32645.4|32581.7|32646.7|32576.7|32647.8|32582|32642.2|32575.9|5
1640932710000|2021-12-31 06:38:30|32652.1|32578|32639.9|32582.8|32652.1|32582.8|32639.9|32578|7
1640932720000|2021-12-31 06:38:40|32640.1|32582.4|32641.6|32582.1|32645.3|32582.4|32640.1|32579.7|8
1640932730000|2021-12-31 06:38:50|32640.6|32582.2|32642.7|32582.4|32642.7|32582.4|32640.5|32582.2|4
1640932740000|2021-12-31 06:39:00|32643.5|32582.2|32642.5|32581.9|32646.8|32582.7|32638.8|32579.5|13
1640932750000|2021-12-31 06:39:10|32639|32582.8|32639|32582.8|32639|32582.8|32639|32582.8|1
1640932760000|2021-12-31 06:39:20|32645.2|32577.6|32639.2|32580.5|32645.6|32580.5|32639.2|32577.3|5
1640932770000|2021-12-31 06:39:30|32638.5|32578.8|32639.8|32578.7|32639.8|32579.8|32638.2|32578.7|3
1640932780000|2021-12-31 06:39:40|32635|32582.6|32643.7|32581.6|32646.8|32582.6|32635|32581.2|7
1640932790000|2021-12-31 06:39:50|32644|32581.5|32645.3|32581|32651.6|32582.4|32644|32580.7|5
1640932800000|2021-12-31 06:40:00|32644.2|32581.6|32645.7|32576.7|32646.2|32584|32636|32576|15
1640932810000|2021-12-31 06:40:10|32642.8|32578.2|32643.5|32577.2|32647.5|32581.5|32634.1|32573.1|14
1640932820000|2021-12-31 06:40:20|32645.2|32577.7|32642.9|32577.5|32646.1|32579.6|32639.7|32576.9|14
1640932830000|2021-12-31 06:40:30|32640.8|32577.6|32639.7|32579.7|32642.4|32579.7|32639.6|32577.6|7
1640932840000|2021-12-31 06:40:40|32638.7|32579.4|32641|32577.7|32641|32579.4|32638.7|32576.6|5
1640932850000|2021-12-31 06:40:50|32640.5|32578.4|32641.2|32578.3|32643.9|32578.9|32637.9|32578.3|7
1640932860000|2021-12-31 06:41:00|32641.3|32577.7|32638.5|32580.9|32645|32580.9|32638.5|32575.9|12
1640932870000|2021-12-31 06:41:10|32641.6|32577.8|32644.6|32576.6|32645.8|32579.5|32638.9|32575.4|17
1640932880000|2021-12-31 06:41:20|32644.4|32574.6|32641.3|32580|32644.6|32581|32638.5|32574.6|7
1640932890000|2021-12-31 06:41:30|32639.8|32576.7|32641.9|32577.2|32642.8|32579.1|32639.8|32576.7|6
1640932900000|2021-12-31 06:41:40|32640.5|32579.2|32644.8|32578.5|32645.1|32581.4|32640.1|32577.9|12
1640932910000|2021-12-31 06:41:50|32643.7|32580|32644|32581.2|32646.9|32581.9|32642.2|32580|8
1640932920000|2021-12-31 06:42:00|32641.1|32583|32651.2|32574|32655.5|32583|32640|32561.8|19
1640932930000|2021-12-31 06:42:10|32651.3|32574.4|32650.3|32571|32654.6|32577.9|32648.9|32567.7|10
1640932940000|2021-12-31 06:42:20|32651|32571.5|32643.8|32577.6|32651|32577.6|32638.2|32571.5|5
1640932950000|2021-12-31 06:42:30|32641.6|32576.8|32644.2|32579.7|32645.3|32579.7|32641.6|32576.8|5
1640932960000|2021-12-31 06:42:40|32644.7|32579.6|32648.3|32575.4|32649.9|32580|32641.7|32574.6|7
1640932970000|2021-12-31 06:42:50|32649.8|32576.7|32645.2|32579.5|32654.3|32580.5|32635.5|32571|11
1640932980000|2021-12-31 06:43:00|32645.3|32579.2|32647.3|32575.2|32651.2|32579.6|32644.1|32572.8|10
1640932990000|2021-12-31 06:43:10|32644.8|32577.1|32647.2|32573.1|32647.2|32577.1|32638.8|32572.2|7
1640933000000|2021-12-31 06:43:20|32647.1|32572.9|32643|32574.4|32647.3|32575.2|32643|32572.2|6
1640933010000|2021-12-31 06:43:30|32642.8|32574.6|32634.5|32575.4|32642.8|32576.4|32632.7|32574.6|4
1640933020000|2021-12-31 06:43:40|32636.9|32576.1|32647.9|32576.6|32650.4|32576.6|32636.9|32570.9|6
1640933030000|2021-12-31 06:43:50|32633.6|32578|32645.7|32573.1|32645.7|32579.2|32633.6|32573.1|6
1640933040000|2021-12-31 06:44:00|32647.4|32576.4|32648.1|32577.7|32648.1|32578.4|32644.6|32576.4|13
1640933050000|2021-12-31 06:44:10|32649.9|32572.3|32641.7|32578.6|32649.9|32578.6|32638.9|32572.3|9
1640933060000|2021-12-31 06:44:20|32642.8|32578|32645.7|32577.9|32645.7|32579|32642.3|32577.4|7
1640933070000|2021-12-31 06:44:30|32643|32579.1|32647.5|32579.1|32647.5|32579.1|32643|32578.4|3
1640933080000|2021-12-31 06:44:40|32648.2|32578.9|32643.1|32579|32649.7|32579|32638.4|32572.9|12
1640933090000|2021-12-31 06:44:50|32643.8|32578.7|32647.5|32577.3|32650.6|32578.8|32643.8|32572.9|11
1640933100000|2021-12-31 06:45:00|32648|32576.7|32643.3|32579|32649.4|32579.1|32643.3|32574.7|10
1640933110000|2021-12-31 06:45:10|32647.2|32578.4|32641.1|32580|32647.2|32580|32637.2|32578.4|10
1640933120000|2021-12-31 06:45:20|32639.5|32579.8|32639.5|32578.6|32639.5|32579.8|32639.5|32578.6|2
1640933130000|2021-12-31 06:45:30|32641.6|32576.2|32638.6|32574.2|32647|32578.6|32630.1|32569.2|9
1640933140000|2021-12-31 06:45:40|32646.8|32577.7|32652.1|32573.9|32652.1|32577.7|32646|32571.5|10
1640933150000|2021-12-31 06:45:50|32652.7|32576.3|32648.1|32577.3|32652.7|32580.1|32639.4|32572.6|7
1640933160000|2021-12-31 06:46:00|32645.9|32577.4|32643.5|32576.5|32649.1|32578.3|32643.5|32573.5|9
1640933170000|2021-12-31 06:46:10|32641.2|32577.1|32645.8|32577.2|32645.8|32577.2|32641.2|32577.1|2
1640933180000|2021-12-31 06:46:20|32647.8|32576.4|32645.9|32580.2|32649.4|32580.2|32629.1|32572.6|11
1640933190000|2021-12-31 06:46:30|32647.2|32580.5|32645.9|32578.3|32653.9|32580.6|32641.9|32568.5|11
1640933200000|2021-12-31 06:46:40|32642.4|32579.4|32642.3|32577.9|32648.6|32579.9|32639|32573.6|9
1640933210000|2021-12-31 06:46:50|32642.5|32577.1|32651.9|32572.9|32651.9|32582.7|32631.1|32570.8|15
1640933220000|2021-12-31 06:47:00|32646.3|32575.8|32648|32573.3|32653.9|32577.5|32646.3|32566.3|11
1640933230000|2021-12-31 06:47:10|32648.8|32574.3|32641|32576.5|32650.7|32580.5|32638.2|32574.3|8
1640933240000|2021-12-31 06:47:20|32642.5|32577.2|32640.3|32574.4|32645.6|32578.1|32640.3|32573.7|13
1640933250000|2021-12-31 06:47:30|32630.6|32577.5|32643|32576.8|32651.2|32577.9|32630.6|32565.6|17
1640933260000|2021-12-31 06:47:40|32636.1|32575.8|32639.6|32578.3|32644.2|32579.6|32636|32575.8|12
1640933270000|2021-12-31 06:47:50|32640.7|32577.4|32643.6|32578.4|32644.4|32578.5|32637.4|32575.5|11
1640933280000|2021-12-31 06:48:00|32640.1|32576.1|32642.6|32578.4|32642.6|32578.7|32639.6|32576.1|6
1640933290000|2021-12-31 06:48:10|32645.3|32577.7|32642|32576.7|32645.3|32579.2|32640.6|32576|7
1640933300000|2021-12-31 06:48:20|32637.7|32576.8|32635.6|32576.9|32646.5|32582|32635.6|32576.8|7
1640933310000|2021-12-31 06:48:30|32635.2|32577.3|32646.3|32576|32652|32580.8|32635.2|32568.8|13
1640933320000|2021-12-31 06:48:40|32648.6|32571.9|32644.4|32574.6|32648.6|32578.1|32642.4|32571.9|14
1640933330000|2021-12-31 06:48:50|32645.6|32574.8|32634.6|32575.9|32645.6|32576.2|32634.6|32574.8|6
1640933340000|2021-12-31 06:49:00|32637.9|32576.4|32641.2|32576.2|32641.2|32578.1|32637.4|32575.8|8
1640933350000|2021-12-31 06:49:10|32642|32577.1|32637.7|32574.2|32642.7|32577.3|32637.7|32573.7|8
1640933360000|2021-12-31 06:49:20|32638.7|32574.3|32642.6|32575.7|32642.7|32576.3|32638.7|32573.9|5
1640933370000|2021-12-31 06:49:30|32640.5|32575.6|32637|32577.7|32640.5|32577.7|32635.4|32575.3|6
1640933380000|2021-12-31 06:49:40|32638.5|32577.9|32643.1|32575.7|32646.1|32577.9|32638.5|32571.3|7
1640933390000|2021-12-31 06:49:50|32642.3|32575.5|32641.9|32579.2|32642.3|32579.2|32632.8|32575.5|6
1640933400000|2021-12-31 06:50:00|32640.3|32577.6|32639.8|32573.8|32641.3|32577.6|32637.2|32572.5|15
1640933410000|2021-12-31 06:50:10|32639.9|32574.7|32602.7|32495.7|32655.1|32578.6|32590.6|32495.6|16
1640933420000|2021-12-31 06:50:20|32602.9|32495.9|32589.9|32510.3|32603.9|32511.8|32588.2|32495.9|13
1640933430000|2021-12-31 06:50:30|32590.6|32509.7|32591.4|32520.9|32595.7|32520.9|32584.4|32507.9|21
1640933440000|2021-12-31 06:50:40|32590.2|32523.1|32590|32523.6|32599.4|32524|32589.1|32514|10
1640933450000|2021-12-31 06:50:50|32586.8|32527.3|32579.8|32529.8|32588.5|32530|32579.5|32521.7|14
1640933460000|2021-12-31 06:51:00|32579.5|32529.5|32579.3|32529.3|32580.3|32530.3|32577.5|32527.5|37
1640933470000|2021-12-31 06:51:10|32577.9|32527.9|32579.1|32529.1|32581.1|32530.4|32577.2|32525.2|35
1640933480000|2021-12-31 06:51:20|32580|32530|32579.4|32528.8|32587.2|32530.7|32579.2|32519.8|33
1640933490000|2021-12-31 06:51:30|32587.2|32519.6|32583.1|32523.5|32587.2|32530.2|32577.5|32519.6|28
1640933500000|2021-12-31 06:51:40|32583.3|32523.6|32584.1|32522.8|32584.2|32530.1|32576.3|32521.8|31
1640933510000|2021-12-31 06:51:50|32582.7|32523.6|32577|32527|32586.7|32529.3|32575.5|32516.8|35
1640933520000|2021-12-31 06:52:00|32583.3|32519.7|32577.2|32527.2|32585.5|32529.3|32575.3|32515.6|31
1640933530000|2021-12-31 06:52:10|32578|32528|32577.1|32527.1|32578.2|32528.2|32576.7|32526.7|35
1640933540000|2021-12-31 06:52:20|32576.5|32526.5|32576.8|32526.8|32580.2|32527|32573.5|32522.2|25
1640933550000|2021-12-31 06:52:30|32576.9|32526.9|32572.3|32522.3|32579.7|32526.9|32572.1|32522.1|27
1640933560000|2021-12-31 06:52:40|32577.9|32522.7|32577.1|32527.1|32580.3|32527.7|32571|32518.5|23
1640933570000|2021-12-31 06:52:50|32579.5|32522.9|32575.1|32525.1|32585.7|32529|32574.9|32520.4|27
1640933580000|2021-12-31 06:53:00|32576.5|32526.5|32577.8|32527.8|32578.6|32528.6|32574.8|32524.6|28
1640933590000|2021-12-31 06:53:10|32577.7|32527.7|32592.6|32540.1|32592.8|32542.3|32576.6|32526.6|33
1640933600000|2021-12-31 06:53:20|32594.1|32538.5|32590.3|32540.3|32596.5|32541.9|32590.1|32534.5|10
1640933610000|2021-12-31 06:53:30|32590.1|32540.1|32590.6|32537.1|32593.9|32541.6|32590|32534.5|8
1640933620000|2021-12-31 06:53:40|32591.6|32536.2|32587.6|32537.6|32592.4|32537.8|32587.6|32533.8|18
1640933630000|2021-12-31 06:53:50|32587.7|32537.7|32588.1|32538.1|32588.5|32538.5|32585.6|32535.6|20
1640933640000|2021-12-31 06:54:00|32588|32538|32583.6|32532.7|32590.2|32540.2|32583.6|32529|39
1640933650000|2021-12-31 06:54:10|32589|32529.8|32583.7|32531.1|32589|32534.9|32581.4|32528.7|31
1640933660000|2021-12-31 06:54:20|32583.4|32530.9|32559.2|32539.2|32583.9|32539.2|32559.2|32526.7|25
1640933670000|2021-12-31 06:54:30|32578.8|32515.9|32575.8|32523.4|32579.1|32526.1|32572.3|32515.9|22
1640933680000|2021-12-31 06:54:40|32577.8|32522.9|32590.7|32540.7|32599.3|32548.4|32575.9|32520.2|35
1640933690000|2021-12-31 06:54:50|32590.1|32540.1|32593.3|32543.3|32597.6|32546.3|32590.1|32540.1|32
1640933700000|2021-12-31 06:55:00|32593.9|32543.9|32592.2|32542.2|32594.9|32544.9|32588.5|32538.5|34
1640933710000|2021-12-31 06:55:10|32592.9|32542.9|32591.3|32541.3|32593.3|32543.3|32591|32541|14
1640933720000|2021-12-31 06:55:20|32591.1|32541.1|32589.8|32539.1|32591.1|32541.1|32589.8|32539.1|7
1640933730000|2021-12-31 06:55:30|32590.5|32538.9|32587.2|32537.2|32590.5|32538.9|32587.2|32537.2|6
1640933740000|2021-12-31 06:55:40|32588.3|32534.9|32582.1|32532.1|32599.4|32539.4|32582.1|32529.5|24
1640933750000|2021-12-31 06:55:50|32583.4|32530.4|32586.7|32535.4|32589.4|32537.5|32581.9|32530.4|14
1640933760000|2021-12-31 06:56:00|32586.1|32536.1|32592.3|32534.9|32594.2|32536.1|32584.9|32531.5|21
1640933770000|2021-12-31 06:56:10|32593.6|32533.3|32587.3|32537.3|32593.6|32538.2|32585.8|32532.9|15
1640933780000|2021-12-31 06:56:20|32587.2|32537.2|32588.1|32538.1|32588.3|32538.3|32586.2|32536.2|10
1640933790000|2021-12-31 06:56:30|32586.9|32536.9|32592.7|32533.1|32592.7|32538.6|32585.7|32533.1|9
1640933800000|2021-12-31 06:56:40|32591.3|32536.2|32588.6|32537.8|32594|32538|32588.6|32529.1|10
1640933810000|2021-12-31 06:56:50|32588.4|32538.4|32588.3|32538.3|32589.6|32538.9|32587.7|32536.9|13
1640933820000|2021-12-31 06:57:00|32588.8|32538.8|32587.8|32537.8|32588.8|32538.8|32587.6|32537.6|9
1640933830000|2021-12-31 06:57:10|32588.6|32532|32588.7|32538.7|32591.6|32541.4|32585.5|32532|21
1640933840000|2021-12-31 06:57:20|32589|32539|32587.8|32537.8|32589|32539|32586.9|32536.9|10
1640933850000|2021-12-31 06:57:30|32593.7|32528.8|32588.6|32537.8|32598.8|32539|32587.4|32524.5|13
1640933860000|2021-12-31 06:57:40|32587.3|32536.8|32585.4|32535.4|32589.1|32537.9|32585.4|32535.4|5
1640933870000|2021-12-31 06:57:50|32587.8|32532.8|32586|32536|32587.8|32536|32585.9|32532.8|6
1640933880000|2021-12-31 06:58:00|32585.9|32535.9|32588.6|32536.5|32591.7|32536.5|32585.9|32528.7|4
1640933890000|2021-12-31 06:58:10|32590.8|32535.9|32589.7|32528.2|32590.8|32536.2|32584.4|32528.2|6
1640933900000|2021-12-31 06:58:20|32584.5|32534.5|32593.8|32532.3|32595.4|32534.5|32583.8|32525.1|6
1640933910000|2021-12-31 06:58:30|32595.5|32529.8|32586.9|32533.7|32595.5|32534.8|32584.8|32529.8|5
1640933920000|2021-12-31 06:58:40|32584.6|32534.6|32584.5|32534.5|32584.6|32534.6|32584.2|32534.2|6
1640933930000|2021-12-31 06:58:50|32584.6|32534.6|32588.8|32538.8|32588.8|32538.8|32584.6|32534.6|4
1640933940000|2021-12-31 06:59:00|32588.9|32538.9|32586.6|32535.5|32589.7|32539.7|32585.9|32534.7|9
1640933950000|2021-12-31 06:59:10|32586.2|32536.2|32587.3|32537.3|32588.1|32538.1|32586.2|32536.2|6
1640933960000|2021-12-31 06:59:20|32587.4|32537.4|32589.6|32533.3|32591.2|32537.4|32586.7|32532.3|4
1640933970000|2021-12-31 06:59:30|32586.3|32536.3|32590.1|32534.6|32590.1|32538.3|32586.2|32534.6|7
1640933980000|2021-12-31 06:59:40|32587.5|32536.4|32586.9|32536.9|32587.5|32536.9|32586.8|32536.4|3
1640933990000|2021-12-31 06:59:50|32589.6|32536|32588.1|32534.1|32592.6|32536.5|32586.2|32532.7|17
1640934000000|2021-12-31 07:00:00|32586.7|32535.6|32579.6|32529.6|32586.7|32544.8|32564.8|32526.1|30
1640934010000|2021-12-31 07:00:10|32580.6|32530.6|32579|32529|32580.6|32544.2|32561.8|32527.5|21
1640934020000|2021-12-31 07:00:20|32579.2|32529.2|32580.3|32530.3|32580.5|32530.5|32578.7|32528.7|8
1640934030000|2021-12-31 07:00:30|32580.4|32530.4|32579.6|32529.6|32582.2|32532.2|32577.8|32527.8|11
1640934040000|2021-12-31 07:00:40|32578.9|32528.9|32579.6|32529.6|32579.6|32529.6|32578|32528|13
1640934050000|2021-12-31 07:00:50|32559.2|32539.2|32562.9|32542.9|32564.6|32544.6|32559.2|32539.2|20
1640934060000|2021-12-31 07:01:00|32563.2|32543.2|32580.7|32530.7|32582.4|32545.1|32563.2|32530.1|14
1640934070000|2021-12-31 07:01:10|32580.6|32530.6|32580|32530|32581.2|32531.2|32579.9|32529.9|9
1640934080000|2021-12-31 07:01:20|32580.1|32530.1|32564.7|32544.7|32580.1|32544.7|32562.6|32529.6|12
1640934090000|2021-12-31 07:01:30|32564.1|32544.1|32579.6|32529.6|32580.4|32545|32564.1|32529.3|10
1640934100000|2021-12-31 07:01:40|32579.5|32529.5|32563.2|32543.2|32579.5|32543.3|32562.8|32528.8|6
1640934110000|2021-12-31 07:01:50|32563.6|32543.6|32584.9|32534.9|32587|32545.4|32563.5|32528.6|14
1640934120000|2021-12-31 07:02:00|32584.6|32534.6|32564.5|32544.5|32585|32544.5|32564.5|32532.8|13
1640934130000|2021-12-31 07:02:10|32583.6|32533.6|32582.2|32532.2|32584|32534|32580.7|32530.7|21
1640934140000|2021-12-31 07:02:20|32581.4|32531.4|32564.7|32544.7|32582.4|32544.9|32564.2|32531|18
1640934150000|2021-12-31 07:02:30|32564.5|32544.5|32582.6|32532.6|32582.6|32544.5|32564.5|32529.6|14
1640934160000|2021-12-31 07:02:40|32581.8|32531.8|32583.2|32533.2|32585.8|32544.5|32563.4|32530.8|16
1640934170000|2021-12-31 07:02:50|32585.8|32535.8|32581.5|32531.5|32585.8|32535.8|32581.1|32531.1|12
1640934180000|2021-12-31 07:03:00|32583.5|32533.5|32565.5|32545.5|32583.5|32545.5|32564.8|32529.4|22
1640934190000|2021-12-31 07:03:10|32564.7|32544.7|32579.8|32529.8|32580.8|32544.7|32562.6|32529.6|16
1640934200000|2021-12-31 07:03:20|32579.6|32529.6|32581|32531|32581|32531|32579.6|32529.6|15
1640934210000|2021-12-31 07:03:30|32580.8|32530.8|32584|32534|32584.4|32534.4|32580.8|32530.8|7
1640934220000|2021-12-31 07:03:40|32582.5|32532.5|32582.2|32532.2|32583.3|32533.3|32581.6|32531.6|8
1640934230000|2021-12-31 07:03:50|32581.2|32531.2|32580|32530|32582.3|32532.3|32579.6|32529.6|15
1640934240000|2021-12-31 07:04:00|32579.7|32529.7|32564.2|32544.2|32580.3|32544.2|32563|32529.7|9
1640934250000|2021-12-31 07:04:10|32564.1|32544.1|32576.6|32526.6|32576.6|32544.6|32562.5|32525.9|14
1640934260000|2021-12-31 07:04:20|32576.3|32526.3|32578.1|32528.1|32578.3|32542.6|32561.5|32525.4|16
1640934270000|2021-12-31 07:04:30|32576.6|32526.6|32576.2|32526.2|32576.9|32526.9|32575.6|32525.6|11
1640934280000|2021-12-31 07:04:40|32575.9|32525.9|32577.1|32527.1|32577.3|32527.3|32575.9|32525.9|7
1640934290000|2021-12-31 07:04:50|32560.9|32540.9|32576.8|32526.8|32578.4|32540.9|32560.5|32526.5|19
1640934300000|2021-12-31 07:05:00|32577.3|32527.3|32576.2|32526.2|32577.7|32527.7|32576.2|32526.2|19
1640934310000|2021-12-31 07:05:10|32575.6|32525.6|32574.7|32524.7|32575.9|32525.9|32574.6|32524.6|11
1640934320000|2021-12-31 07:05:20|32575.1|32525.1|32577|32527|32577.3|32527.3|32574.5|32524.5|19
1640934330000|2021-12-31 07:05:30|32578.5|32528.5|32567.8|32517.8|32578.5|32540|32553.3|32517.3|25
1640934340000|2021-12-31 07:05:40|32568.6|32518.6|32567.2|32517.2|32568.6|32518.6|32567|32517|17
1640934350000|2021-12-31 07:05:50|32566.8|32516.8|32570.9|32520.9|32570.9|32520.9|32566.7|32516.7|13
1640934360000|2021-12-31 07:06:00|32570.5|32520.5|32572.1|32522.1|32572.1|32522.1|32570.5|32520.5|9
1640934370000|2021-12-31 07:06:10|32575.8|32525.8|32553.4|32533.4|32575.8|32535.9|32552.4|32522.4|17
1640934380000|2021-12-31 07:06:20|32550.3|32530.3|32568.2|32518.2|32572.7|32534.9|32550.3|32515.9|20
1640934390000|2021-12-31 07:06:30|32567.5|32517.5|32550.1|32530.1|32567.5|32530.9|32550.1|32514.2|23
1640934400000|2021-12-31 07:06:40|32566.5|32516.5|32550.1|32530.1|32566.5|32530.4|32550.1|32514.2|19
1640934410000|2021-12-31 07:06:50|32550.6|32530.6|32566.2|32516.2|32568.1|32530.6|32549.4|32514.7|7
1640934420000|2021-12-31 07:07:00|32567.1|32517.1|32551.3|32531.3|32569.8|32531.3|32547.6|32512.8|28
1640934430000|2021-12-31 07:07:10|32551.7|32531.7|32566.6|32516.6|32571.5|32531.9|32547.3|32511.9|26
1640934440000|2021-12-31 07:07:20|32567|32517|32548.4|32528.4|32568.1|32530.8|32548.4|32514.5|14
1640934450000|2021-12-31 07:07:30|32548.6|32528.6|32566.1|32516.1|32566.4|32531.8|32547.3|32515.6|15
1640934460000|2021-12-31 07:07:40|32565.8|32515.8|32561.2|32511.2|32565.8|32525.4|32543.7|32509|15
1640934470000|2021-12-31 07:07:50|32559.6|32509.6|32560.7|32510.7|32560.8|32510.8|32558.9|32508.9|11
1640934480000|2021-12-31 07:08:00|32560.4|32510.4|32548.6|32528.6|32569.8|32531.9|32548|32501.3|24
1640934490000|2021-12-31 07:08:10|32547.5|32527.5|32566.6|32516.6|32569|32528.7|32547.5|32513.1|20
1640934500000|2021-12-31 07:08:20|32566.4|32516.4|32566.5|32516.5|32568.8|32518.8|32565.9|32515.9|8
1640934510000|2021-12-31 07:08:30|32566.4|32516.4|32565.7|32515.7|32566.4|32516.4|32565.2|32515.2|6
1640934520000|2021-12-31 07:08:40|32565.8|32515.8|32553.8|32533.8|32565.8|32533.8|32549.1|32515.8|15
1640934530000|2021-12-31 07:08:50|32554.4|32534.4|32566.9|32516.9|32570.2|32534.4|32552.2|32516.6|20
1640934540000|2021-12-31 07:09:00|32567.3|32517.3|32552.1|32532.1|32568.1|32532.2|32551.8|32517|13
1640934550000|2021-12-31 07:09:10|32552|32532|32552.5|32532.5|32566.7|32533.4|32551.1|32515.7|29
1640934560000|2021-12-31 07:09:20|32569.9|32519.9|32552.8|32532.8|32569.9|32533.9|32551.9|32517.8|15
1640934570000|2021-12-31 07:09:30|32569.1|32519.1|32568.5|32518.5|32569.1|32519.1|32568.1|32518.1|7
1640934580000|2021-12-31 07:09:40|32559.2|32509.2|32559.7|32509.7|32561.2|32511.2|32559.2|32509.2|22
1640934590000|2021-12-31 07:09:50|32560|32510|32560|32510|32561.9|32511.9|32559.2|32509.2|12
1640934600000|2021-12-31 07:10:00|32559.8|32509.8|32577.3|32527.3|32577.7|32540.3|32554|32509.8|24
1640934610000|2021-12-31 07:10:10|32576|32526|32579.7|32529.7|32582.2|32532.2|32575.2|32525.2|25
1640934620000|2021-12-31 07:10:20|32578.5|32528.5|32582.7|32532.7|32583.3|32533.3|32578.5|32528.5|21
1640934630000|2021-12-31 07:10:30|32583.6|32533.6|32582.4|32532.4|32583.9|32533.9|32582.4|32532.4|9
1640934640000|2021-12-31 07:10:40|32582|32532|32582.4|32532.4|32582.9|32532.9|32581.8|32531.8|11
1640934650000|2021-12-31 07:10:50|32582.5|32532.5|32584.2|32534.2|32584.2|32534.2|32581.5|32531.5|12
1640934660000|2021-12-31 07:11:00|32583.3|32533.3|32580.9|32530.9|32583.3|32533.3|32578.6|32528.6|17
1640934670000|2021-12-31 07:11:10|32580.5|32530.5|32583.6|32533.6|32583.6|32533.6|32578.4|32528.1|13
1640934680000|2021-12-31 07:11:20|32584.1|32534.1|32583.3|32533.3|32584.6|32534.6|32583.3|32533.3|13
1640934690000|2021-12-31 07:11:30|32583.2|32533.2|32583.2|32533.2|32584.2|32534.2|32582.8|32532.8|8
1640934700000|2021-12-31 07:11:40|32583.5|32533.5|32581.1|32531.1|32583.8|32533.8|32581.1|32531.1|8
1640934710000|2021-12-31 07:11:50|32582.9|32532.9|32582.2|32532.2|32583.1|32533.1|32581.1|32531.1|6
1640934720000|2021-12-31 07:12:00|32581.7|32531.7|32582.9|32532.9|32583.3|32533.3|32581.7|32531.7|11
1640934730000|2021-12-31 07:12:10|32582.5|32532.5|32581.9|32531.9|32582.6|32532.6|32581.9|32531.9|6
1640934740000|2021-12-31 07:12:20|32580.3|32530.3|32581.2|32531.2|32582.6|32532.6|32580.3|32530.3|8
1640934750000|2021-12-31 07:12:30|32581.3|32531.3|32567.9|32547.9|32582.4|32548.2|32567.8|32528.4|9
1640934760000|2021-12-31 07:12:40|32567.1|32547.1|32563.1|32543.1|32567.1|32547.1|32562.7|32542.7|6
1640934770000|2021-12-31 07:12:50|32562.7|32542.7|32563.4|32543.4|32563.4|32543.4|32562.7|32542.7|2
1640934780000|2021-12-31 07:13:00|32563.3|32543.3|32585.4|32535.4|32585.9|32546.3|32563.3|32531|15
1640934790000|2021-12-31 07:13:10|32586.3|32536.3|32585|32535|32586.9|32536.9|32583.5|32533.5|12
1640934800000|2021-12-31 07:13:20|32584.6|32534.6|32586.7|32536.7|32586.7|32536.7|32584|32534|6
1640934810000|2021-12-31 07:13:30|32586.2|32536.2|32585.6|32535.6|32586.2|32536.2|32585.4|32535.4|6
1640934820000|2021-12-31 07:13:40|32585.7|32535.7|32587.8|32537.8|32587.8|32537.8|32583.5|32533.5|12
1640934830000|2021-12-31 07:13:50|32587.4|32537.4|32588.1|32537.4|32589.5|32539.5|32585|32535|15
1640934840000|2021-12-31 07:14:00|32590.8|32533.8|32589.4|32536.8|32591.2|32539|32587.4|32533.8|13
1640934850000|2021-12-31 07:14:10|32587.8|32537.8|32588.1|32538.1|32590|32538.6|32587.8|32536.9|15
1640934860000|2021-12-31 07:14:20|32587.9|32537.9|32588.7|32538.7|32589.9|32539.9|32587.9|32537.7|5
1640934870000|2021-12-31 07:14:30|32589.3|32539.3|32588.2|32538.2|32589.3|32539.3|32585.5|32535.5|15
1640934880000|2021-12-31 07:14:40|32586.6|32536.6|32586.8|32536.8|32588.2|32552.5|32569.8|32534.2|23
1640934890000|2021-12-31 07:14:50|32587.6|32537.6|32586.5|32536.5|32588.3|32538.3|32586.5|32536.5|17
1640934900000|2021-12-31 07:15:00|32586|32536|32586.6|32536.6|32588.2|32538.2|32585.2|32535.2|29
1640934910000|2021-12-31 07:15:10|32586|32536|32588.5|32538.5|32588.6|32538.6|32586|32536|18
1640934920000|2021-12-31 07:15:20|32588.2|32538.2|32587.7|32537.7|32588.7|32538.7|32587.1|32537.1|20
1640934930000|2021-12-31 07:15:30|32587.9|32537.9|32587.3|32537.3|32589.2|32552.9|32572.9|32536.7|14
1640934940000|2021-12-31 07:15:40|32587.7|32537.7|32588.9|32538.9|32588.9|32538.9|32586.3|32536.3|10
1640934950000|2021-12-31 07:15:50|32586.8|32536.8|32586.4|32536.4|32587.5|32537.5|32585.1|32535.1|9
1640934960000|2021-12-31 07:16:00|32586.1|32536.1|32586.6|32536.6|32587.5|32537.5|32586.1|32536.1|12
1640934970000|2021-12-31 07:16:10|32587.2|32537.2|32585.5|32535.5|32587.2|32537.2|32585.5|32535.5|6
1640934980000|2021-12-31 07:16:20|32586.6|32536.6|32586.2|32536.2|32587.9|32537.9|32586.2|32536.2|15
1640934990000|2021-12-31 07:16:30|32570.9|32550.9|32586.5|32536.5|32588.4|32550.9|32570.5|32536.5|16
1640935000000|2021-12-31 07:16:40|32586.6|32536.6|32586.4|32536.4|32587.9|32537.9|32586.2|32536.2|7
1640935010000|2021-12-31 07:16:50|32587.1|32537.1|32586.4|32536.4|32587.2|32537.2|32586.4|32536.4|6
1640935020000|2021-12-31 07:17:00|32586|32536|32585.6|32535.6|32587.7|32537.7|32585.6|32535.6|5
1640935030000|2021-12-31 07:17:10|32585.8|32535.8|32586|32536|32586|32536|32585.3|32535.3|5
1640935040000|2021-12-31 07:17:20|32586.9|32536.9|32586.6|32536.6|32587.9|32537.9|32586.2|32536.2|6
1640935050000|2021-12-31 07:17:30|32586.7|32536.7|32586.5|32536.5|32587.7|32537.7|32586.1|32536.1|19
1640935060000|2021-12-31 07:17:40|32586.4|32536.4|32588.1|32538.1|32588.8|32538.8|32586.4|32536.4|13
1640935070000|2021-12-31 07:17:50|32588|32538|32587.3|32537.3|32588.4|32538.4|32587.3|32537.3|7
1640935080000|2021-12-31 07:18:00|32587|32537|32587.5|32537.5|32588.1|32538.1|32586.1|32536.1|11
1640935090000|2021-12-31 07:18:10|32587.2|32536.3|32588.5|32538.5|32589.1|32539.1|32587.2|32536.3|14
1640935100000|2021-12-31 07:18:20|32588.3|32538.3|32590.1|32540.1|32590.4|32540.4|32588.1|32538.1|25
1640935110000|2021-12-31 07:18:30|32590.9|32540.9|32592.9|32542.9|32593.4|32543.4|32589.9|32539.9|25
1640935120000|2021-12-31 07:18:40|32592.6|32542.6|32594.5|32544.5|32594.7|32544.7|32592.5|32542.5|18
1640935130000|2021-12-31 07:18:50|32594.3|32544.3|32593.8|32543.8|32595|32545|32593.4|32543.4|21
1640935140000|2021-12-31 07:19:00|32593.9|32543.9|32594.4|32544.4|32594.5|32544.5|32593.9|32543.9|6
1640935150000|2021-12-31 07:19:10|32594.1|32544.1|32593.4|32543.4|32594.9|32544.9|32593.4|32543.4|17
1640935160000|2021-12-31 07:19:20|32593.1|32543.1|32592.8|32542.8|32593.7|32543.7|32592.6|32542.6|10
1640935170000|2021-12-31 07:19:30|32593|32543|32594.4|32544.4|32594.8|32544.8|32592.8|32542.8|15
1640935180000|2021-12-31 07:19:40|32593.7|32543.7|32594.4|32544.4|32595.1|32545.1|32593.2|32543.2|9
1640935190000|2021-12-31 07:19:50|32593.9|32543.9|32593.2|32543.2|32594.3|32544.3|32593.1|32543.1|5
1640935200000|2021-12-31 07:20:00|32594.3|32544.3|32594.3|32544.3|32594.9|32544.9|32593.7|32543.7|11
1640935210000|2021-12-31 07:20:10|32594.4|32544.4|32593.4|32543.4|32594.5|32544.5|32593.1|32543.1|12
1640935220000|2021-12-31 07:20:20|32593.8|32543.8|32591|32541|32595.1|32560.8|32580.8|32540.5|19
1640935230000|2021-12-31 07:20:30|32591.1|32541.1|32589.6|32539.6|32591.2|32541.2|32588.7|32538.7|19
1640935240000|2021-12-31 07:20:40|32589.7|32539.7|32587.1|32537.1|32589.7|32539.7|32586.8|32536.8|20
1640935250000|2021-12-31 07:20:50|32587.2|32537.2|32589.2|32539.2|32589.5|32539.5|32586.8|32536.8|10
1640935260000|2021-12-31 07:21:00|32589|32539|32588.3|32538.3|32589.4|32539.4|32588.2|32538.2|15
1640935270000|2021-12-31 07:21:10|32588.5|32538.5|32587.8|32537.8|32588.8|32538.8|32587.8|32537.8|12
1640935280000|2021-12-31 07:21:20|32587.9|32537.9|32587.9|32537.9|32588.1|32552.5|32572.5|32536|14
1640935290000|2021-12-31 07:21:30|32588.1|32538.1|32588.4|32538.4|32589.4|32539.4|32587.8|32537.8|14
1640935300000|2021-12-31 07:21:40|32588.6|32538.6|32587.9|32537.9|32588.7|32538.7|32587.9|32537.9|4
1640935310000|2021-12-31 07:21:50|32587.2|32537.2|32586.8|32536.8|32588.6|32538.6|32584.8|32534.7|18
1640935320000|2021-12-31 07:22:00|32587.4|32537.4|32587.1|32537.1|32587.5|32537.5|32586.6|32536.6|18
1640935330000|2021-12-31 07:22:10|32587.3|32537.3|32586.9|32536.9|32587.8|32537.8|32586.8|32536.8|14
1640935340000|2021-12-31 07:22:20|32586.8|32536.8|32587.4|32537.4|32587.6|32537.6|32586.8|32536.8|10
1640935350000|2021-12-31 07:22:30|32586.9|32536.9|32586.6|32536.6|32588.6|32554.4|32574.4|32534.2|20
1640935360000|2021-12-31 07:22:40|32586.9|32536.9|32586.3|32536.3|32588.3|32538.3|32584.7|32534.7|32
1640935370000|2021-12-31 07:22:50|32586.4|32536.4|32586.6|32536.6|32587.4|32537.4|32586|32536|12
1640935380000|2021-12-31 07:23:00|32586.4|32536.4|32589.7|32539.7|32590.1|32540.1|32586.4|32536.4|18
1640935390000|2021-12-31 07:23:10|32590.1|32540.1|32591.2|32541.2|32591.5|32541.5|32589.3|32539.3|16
1640935400000|2021-12-31 07:23:20|32591.5|32541.5|32590.5|32540.5|32591.7|32541.7|32590.5|32540.3|15
1640935410000|2021-12-31 07:23:30|32590.7|32540.7|32589.8|32539.8|32591.7|32540.8|32588.2|32538.2|17
1640935420000|2021-12-31 07:23:40|32590.1|32540.1|32589.1|32539.1|32590.4|32540.1|32589.1|32539.1|7
1640935430000|2021-12-31 07:23:50|32589.3|32539.3|32590.2|32540.2|32590.5|32540.5|32589.3|32539.3|13
1640935440000|2021-12-31 07:24:00|32589.8|32539.8|32592.6|32542.6|32594.3|32544.3|32589.7|32539.7|24
1640935450000|2021-12-31 07:24:10|32591.9|32541.9|32596.6|32546.6|32599.9|32549.9|32591.5|32541.5|24
1640935460000|2021-12-31 07:24:20|32596.1|32546.1|32595|32545|32596.7|32546.7|32594.4|32544.4|18
1640935470000|2021-12-31 07:24:30|32594.6|32544.6|32595|32544.6|32595.1|32545.1|32594.6|32544.6|13
1640935480000|2021-12-31 07:24:40|32595.1|32544.2|32594.7|32544.7|32595.1|32545|32593.9|32543.9|10
1640935490000|2021-12-31 07:24:50|32594.8|32544.8|32595.2|32545.2|32596.1|32546.1|32594|32544|11
1640935500000|2021-12-31 07:25:00|32594.8|32544.8|32594.4|32544.4|32595.6|32545.6|32593.7|32543.7|17
1640935510000|2021-12-31 07:25:10|32594.6|32544.6|32592.9|32542.9|32595|32559.7|32579.5|32541.6|24
1640935520000|2021-12-31 07:25:20|32593.6|32543.6|32592.1|32542.1|32593.6|32543.6|32591.9|32541.9|9
1640935530000|2021-12-31 07:25:30|32594.2|32544.2|32593.5|32543.5|32594.2|32544.2|32592.9|32542.9|14
1640935540000|2021-12-31 07:25:40|32593.6|32543.6|32591.5|32541.5|32594|32544|32591.3|32541.3|16
1640935550000|2021-12-31 07:25:50|32594.1|32544.1|32588.7|32538.7|32594.1|32544.1|32588.6|32538.2|12
1640935560000|2021-12-31 07:26:00|32589.7|32538.6|32590.3|32540.3|32591.1|32541.1|32588.6|32538.2|8
1640935570000|2021-12-31 07:26:10|32589.9|32539.9|32590.3|32540.3|32590.3|32540.3|32589.9|32539.9|4
1640935580000|2021-12-31 07:26:20|32590.1|32540.1|32591.8|32541.8|32591.8|32557|32573.2|32540.1|11
1640935590000|2021-12-31 07:26:30|32590.8|32540.8|32592.3|32542.3|32592.7|32542.7|32590.6|32540.6|23
1640935600000|2021-12-31 07:26:40|32592.2|32542.2|32591.5|32541.5|32594.2|32544.2|32591.5|32541.5|14
1640935610000|2021-12-31 07:26:50|32591.8|32541.8|32577.1|32557.1|32593.1|32557.6|32576.9|32540.6|23
1640935620000|2021-12-31 07:27:00|32576.7|32556.7|32590.8|32540.8|32591.3|32556.8|32576.7|32540|25
1640935630000|2021-12-31 07:27:10|32590.7|32540.7|32592.6|32542.6|32592.6|32542.6|32589.6|32539.6|20
1640935640000|2021-12-31 07:27:20|32592|32542|32594.6|32544.6|32594.8|32544.8|32590.8|32540.8|17
1640935650000|2021-12-31 07:27:30|32594.4|32544.4|32594|32544|32594.4|32544.4|32593.7|32543.7|9
1640935660000|2021-12-31 07:27:40|32594.1|32544.1|32595.8|32545.8|32600|32546.7|32593.9|32543.9|18
1640935670000|2021-12-31 07:27:50|32594.3|32544.3|32595|32545|32595.2|32545.2|32594.2|32544.2|5
1640935680000|2021-12-31 07:28:00|32595.1|32545.1|32595|32545|32596.4|32546.4|32594.4|32544.4|10
1640935690000|2021-12-31 07:28:10|32594.9|32544.9|32593.3|32543.3|32595.2|32545.2|32592.3|32542.3|11
1640935700000|2021-12-31 07:28:20|32592.8|32542.8|32592.6|32542.6|32593.5|32543.5|32592.6|32542.6|10
1640935710000|2021-12-31 07:28:30|32591.9|32541.9|32592|32542|32592.1|32542.1|32591.6|32541.6|5
1640935720000|2021-12-31 07:28:40|32591.7|32541.7|32593.5|32543.5|32593.9|32543.9|32591.7|32541.7|8
1640935730000|2021-12-31 07:28:50|32593.1|32543.1|32591.6|32541.6|32593.5|32543.5|32589.7|32539.7|7
1640935740000|2021-12-31 07:29:00|32591.8|32541.8|32595.8|32545.8|32596.8|32546.8|32591.8|32541.8|13
1640935750000|2021-12-31 07:29:10|32594.8|32544.8|32594.9|32544.9|32595.9|32545.9|32594.8|32544.8|5
1640935760000|2021-12-31 07:29:20|32594.7|32544.7|32593.7|32543.7|32596.9|32546.9|32593.2|32543.2|17
1640935770000|2021-12-31 07:29:30|32593.8|32543.8|32592.6|32542.6|32595.7|32544|32591.6|32539.2|19
1640935780000|2021-12-31 07:29:40|32592.1|32542.1|32591.2|32541.2|32592.1|32542.1|32590.5|32540.5|7
1640935790000|2021-12-31 07:29:50|32591.3|32541.3|32594.1|32544.1|32594.1|32544.1|32590.8|32540.8|12
1640935800000|2021-12-31 07:30:00|32594.3|32544.3|32594|32544|32595.4|32559.7|32578.5|32542.7|21
1640935810000|2021-12-31 07:30:10|32594.1|32544.1|32594.7|32544.7|32595.7|32545.7|32594.1|32544.1|9
1640935820000|2021-12-31 07:30:20|32594.4|32544.4|32595.1|32545.1|32596.5|32546.5|32594.4|32544.4|8
1640935830000|2021-12-31 07:30:30|32595.4|32545.4|32595.3|32545.3|32596|32546|32595.3|32545.3|6
1640935840000|2021-12-31 07:30:40|32595.2|32545.2|32596.2|32542.9|32597.5|32545.4|32593.3|32541.8|8
1640935850000|2021-12-31 07:30:50|32596.3|32546.3|32601.7|32551.7|32601.7|32566.2|32583.9|32545.5|16
1640935860000|2021-12-31 07:31:00|32602.1|32552.1|32600.6|32550.6|32602.6|32552.6|32600.6|32550.6|14
1640935870000|2021-12-31 07:31:10|32600.5|32550.5|32600.8|32550.8|32602.1|32552.1|32600.5|32550.5|17
1640935880000|2021-12-31 07:31:20|32601.2|32551.2|32601.1|32551.1|32602.4|32552.4|32601|32551|18
1640935890000|2021-12-31 07:31:30|32600.4|32550.4|32601.5|32551.5|32601.9|32551.9|32599.1|32549.1|15
1640935900000|2021-12-31 07:31:40|32601.3|32551.3|32601.5|32551.3|32607|32552.5|32597.7|32547.7|15
1640935910000|2021-12-31 07:31:50|32600.4|32550.4|32600.6|32550.6|32601.4|32551.4|32599.8|32549.8|8
1640935920000|2021-12-31 07:32:00|32600.9|32550.9|32600.6|32550.6|32601.1|32551.1|32600.1|32550.1|6
1640935930000|2021-12-31 07:32:10|32600.9|32550.9|32604.1|32554.1|32606.6|32556.6|32600.5|32550.5|32
1640935940000|2021-12-31 07:32:20|32603.2|32553.2|32606.8|32556.8|32607.5|32557.5|32601.6|32551.6|31
1640935950000|2021-12-31 07:32:30|32607.8|32557.8|32629|32579|32635.4|32583.1|32607.8|32557.8|36
1640935960000|2021-12-31 07:32:40|32624.6|32574.6|32623.4|32573.4|32629.3|32579.3|32622.1|32572.1|39
1640935970000|2021-12-31 07:32:50|32623.3|32573.3|32624.3|32574.3|32640.1|32590.1|32622.8|32572.8|37
1640935980000|2021-12-31 07:33:00|32628.1|32578.1|32632.3|32582.3|32635.3|32585.3|32624.8|32574.8|39
1640935990000|2021-12-31 07:33:10|32632|32582|32626.9|32606.9|32645.9|32606.9|32626.9|32577.2|27
1640936000000|2021-12-31 07:33:20|32639.9|32589.9|32650|32597.8|32658.9|32608.3|32628.3|32588.8|34
1640936010000|2021-12-31 07:33:30|32654.7|32591.9|32671.3|32621.3|32673|32623|32650.8|32589.8|33
1640936020000|2021-12-31 07:33:40|32678.2|32615.2|32670.4|32620.4|32681.1|32620.8|32670.1|32609.4|14
1640936030000|2021-12-31 07:33:50|32672.2|32619.1|32663|32558.2|32676.4|32626.4|32633.9|32557.7|26
1640936040000|2021-12-31 07:34:00|32663.6|32556.6|32668.1|32579.9|32669.3|32591.9|32640.3|32556.6|29
1640936050000|2021-12-31 07:34:10|32667.4|32582.2|32652.8|32590.8|32672.9|32596.1|32646.1|32578.5|27
1640936060000|2021-12-31 07:34:20|32657.5|32589.3|32647.6|32588.3|32657.5|32595.3|32638.8|32578.9|26
1640936070000|2021-12-31 07:34:30|32643.2|32592.4|32625.3|32575.3|32646.6|32592.4|32625.3|32570.5|34
1640936080000|2021-12-31 07:34:40|32628.4|32570.2|32618.8|32568.5|32637|32574.3|32613.7|32552.9|34
1640936090000|2021-12-31 07:34:50|32617.4|32567.4|32624.3|32574.3|32626.2|32591.8|32599|32562.6|26
1640936100000|2021-12-31 07:35:00|32623|32573|32606.5|32586.5|32623|32587.6|32604.6|32571.2|21
1640936110000|2021-12-31 07:35:10|32624.6|32574.6|32624.4|32574.4|32627.7|32591.8|32611.8|32571.9|32
1640936120000|2021-12-31 07:35:20|32623.7|32573.7|32624.2|32574.2|32624.7|32574.7|32623.7|32573.7|11
1640936130000|2021-12-31 07:35:30|32623.6|32573.6|32624.2|32574.2|32625.3|32575.3|32623.6|32573.6|9
1640936140000|2021-12-31 07:35:40|32624.1|32574.1|32624.9|32574.9|32626.2|32576.2|32623.9|32573.9|18
1640936150000|2021-12-31 07:35:50|32625.4|32575.4|32624.7|32574.7|32625.7|32575.7|32624.4|32574.4|12
1640936160000|2021-12-31 07:36:00|32625.7|32575.7|32625.4|32575.4|32625.7|32575.7|32624.5|32574.5|10
1640936170000|2021-12-31 07:36:10|32625.3|32575.3|32628.1|32578.1|32630.6|32590.5|32608.9|32574.3|13
1640936180000|2021-12-31 07:36:20|32627.2|32577.2|32607.8|32587.8|32629.6|32590|32607.8|32576.9|18
1640936190000|2021-12-31 07:36:30|32625.2|32574.8|32619.6|32569.6|32625.7|32575|32619.5|32569.5|15
1640936200000|2021-12-31 07:36:40|32619.9|32569.9|32625.4|32575.4|32625.4|32575.4|32619.9|32569.9|21
1640936210000|2021-12-31 07:36:50|32619.1|32569.1|32627.4|32574.6|32627.8|32592.1|32608|32562.1|26
1640936220000|2021-12-31 07:37:00|32626.2|32576.2|32610.6|32590.6|32626.9|32591.7|32609.9|32575.2|30
1640936230000|2021-12-31 07:37:10|32611.1|32591.1|32625.7|32575.7|32625.7|32591.1|32608.5|32575.1|30
1640936240000|2021-12-31 07:37:20|32626.6|32576.6|32611|32591|32626.6|32592.4|32610.4|32575.3|25
1640936250000|2021-12-31 07:37:30|32609.9|32589.9|32608|32588|32625.9|32590.3|32608|32573.6|36
1640936260000|2021-12-31 07:37:40|32609.2|32589.2|32623.1|32573.1|32623.8|32589.6|32606.5|32572.1|26
1640936270000|2021-12-31 07:37:50|32621.8|32571.8|32604.3|32584.3|32622.3|32586.4|32603.5|32568.2|38
1640936280000|2021-12-31 07:38:00|32604.1|32584.1|32614.5|32564.5|32619.6|32584.1|32599.4|32560|20
1640936290000|2021-12-31 07:38:10|32599.7|32579.7|32604.9|32554.9|32615.4|32579.7|32598.4|32554.9|19
1640936300000|2021-12-31 07:38:20|32604.8|32554.8|32606.2|32556.2|32609.2|32558.2|32604.2|32554.2|17
1640936310000|2021-12-31 07:38:30|32605.3|32555.3|32605.7|32555.7|32606.2|32556.2|32604.6|32554.6|20
1640936320000|2021-12-31 07:38:40|32605.3|32555.3|32604.5|32554.5|32605.3|32555.3|32604.5|32554.5|9
1640936330000|2021-12-31 07:38:50|32604.2|32554.2|32601|32551|32604.3|32554.3|32600.4|32550.4|15
1640936340000|2021-12-31 07:39:00|32600.8|32550.8|32598.7|32548.7|32601.9|32551.9|32598.5|32548.5|21
1640936350000|2021-12-31 07:39:10|32598.9|32548.9|32596.8|32546.8|32600.4|32550.4|32596.8|32546.8|21
1640936360000|2021-12-31 07:39:20|32596.9|32546.9|32596.8|32546.8|32597.6|32561.1|32581.1|32546.8|6
1640936370000|2021-12-31 07:39:30|32596.9|32546.9|32596.3|32546.3|32598.2|32548.2|32596.3|32546.3|10
1640936380000|2021-12-31 07:39:40|32596.8|32546.8|32596.7|32546.7|32597.4|32547.4|32596.5|32546.5|10
1640936390000|2021-12-31 07:39:50|32581.4|32561.4|32596.3|32546.3|32596.3|32561.4|32581.2|32546.3|3
1640936400000|2021-12-31 07:40:00|32597.1|32547.1|32596.8|32546.8|32599.6|32562.7|32582.1|32546.8|19
1640936410000|2021-12-31 07:40:10|32596.7|32546.7|32598.6|32548.6|32598.6|32563.4|32583.4|32546.1|19
1640936420000|2021-12-31 07:40:20|32582.4|32562.4|32582|32562|32599.7|32563.9|32581.8|32547.6|20
1640936430000|2021-12-31 07:40:30|32582.1|32562.1|32596.4|32546.4|32596.5|32562.7|32581.8|32546.4|10
1640936440000|2021-12-31 07:40:40|32596|32546|32581.8|32561.8|32596.6|32561.8|32580.6|32545.9|8
1640936450000|2021-12-31 07:40:50|32581.4|32561.4|32588.1|32568.1|32610.1|32568.1|32580.9|32544.2|24
1640936460000|2021-12-31 07:41:00|32602.9|32552.9|32602.9|32552.9|32607.1|32557.1|32600.9|32550.9|39
1640936470000|2021-12-31 07:41:10|32601.6|32551.6|32606.1|32556.1|32607.1|32557.1|32600.6|32550.6|35
1640936480000|2021-12-31 07:41:20|32605.8|32555.8|32606.7|32555.4|32609.8|32557.9|32605.1|32551.8|24
1640936490000|2021-12-31 07:41:30|32607|32554|32610.4|32560.4|32610.4|32560.4|32606.2|32554|16
1640936500000|2021-12-31 07:41:40|32610.5|32560.5|32609.5|32559.5|32610.5|32560.5|32609.2|32559.2|12
1640936510000|2021-12-31 07:41:50|32609.2|32559.2|32609.1|32559.1|32609.7|32559.7|32609|32559|8
1640936520000|2021-12-31 07:42:00|32609.2|32559.2|32608.7|32558.7|32609.9|32559.9|32608.6|32558.6|14
1640936530000|2021-12-31 07:42:10|32608.6|32558.6|32602.1|32552.1|32610.3|32572.6|32592.6|32552|34
1640936540000|2021-12-31 07:42:20|32602.3|32552.3|32600.8|32550.8|32603.1|32553.1|32600.8|32550.8|13
1640936550000|2021-12-31 07:42:30|32600.9|32550.9|32597.6|32547.6|32600.9|32563.7|32583.3|32547.5|18
1640936560000|2021-12-31 07:42:40|32582.5|32562.5|32598.5|32548.5|32599.1|32564|32581.1|32547.1|24
1640936570000|2021-12-31 07:42:50|32597.5|32547.5|32601.6|32551.6|32601.6|32567.6|32585|32547.5|21
1640936580000|2021-12-31 07:43:00|32601.7|32551.7|32601.3|32551.3|32603.2|32568.8|32586.6|32551.3|16
1640936590000|2021-12-31 07:43:10|32601.1|32551.1|32600.8|32550.8|32601.1|32551.1|32600.7|32550.7|5
1640936600000|2021-12-31 07:43:20|32601.1|32551.1|32600.3|32550.3|32601.4|32551.4|32600.3|32550.3|14
1640936610000|2021-12-31 07:43:30|32601.6|32551.6|32600|32550|32602.1|32552.1|32599.7|32549.7|24
1640936620000|2021-12-31 07:43:40|32599.7|32549.7|32599.9|32549.9|32600.4|32550.4|32599.7|32549.7|19
1640936630000|2021-12-31 07:43:50|32600.1|32550.1|32600.4|32550.4|32601.8|32551.8|32600.1|32550.1|21
1640936640000|2021-12-31 07:44:00|32600.5|32550.5|32600.1|32550.1|32600.5|32550.5|32599.8|32549.8|25
1640936650000|2021-12-31 07:44:10|32600.3|32550.3|32604.1|32554.1|32604.1|32567|32586.3|32549.6|30
1640936660000|2021-12-31 07:44:20|32604.6|32554.6|32608.3|32558.3|32608.3|32558.3|32601.6|32551.6|32
1640936670000|2021-12-31 07:44:30|32608.4|32558.4|32606.1|32556.1|32610|32560|32605.8|32555.8|31
1640936680000|2021-12-31 07:44:40|32606.3|32556.3|32606|32556|32606.3|32556.3|32603.4|32553.4|22
1640936690000|2021-12-31 07:44:50|32605.9|32555.9|32606.4|32556.4|32607.8|32557.8|32605.8|32555.8|9
1640936700000|2021-12-31 07:45:00|32606.2|32556.2|32592.2|32572.2|32606.2|32573.3|32590.9|32555|25
1640936710000|2021-12-31 07:45:10|32592.4|32572.4|32591.6|32571.6|32608.5|32572.9|32588.5|32555.3|23
1640936720000|2021-12-31 07:45:20|32592.2|32572.2|32604|32554|32604.3|32572.2|32589.4|32553.5|20
1640936730000|2021-12-31 07:45:30|32603.5|32553.5|32588.5|32568.5|32604.4|32568.8|32588.5|32553.5|8
1640936740000|2021-12-31 07:45:40|32589.2|32569.2|32601.4|32551.4|32601.8|32569.2|32585.7|32551.4|14
1640936750000|2021-12-31 07:45:50|32601.8|32551.8|32589.2|32569.2|32605.4|32571|32588.1|32551.6|23
1640936760000|2021-12-31 07:46:00|32589.1|32569.1|32589.1|32569.1|32589.1|32569.1|32589|32569|3
1640936770000|2021-12-31 07:46:10|32589|32569|32588|32568|32589.3|32569.3|32587.7|32567.7|12
1640936780000|2021-12-31 07:46:20|32587.4|32567.4|32602.3|32552.3|32603.3|32568.1|32586.2|32551.5|14
1640936790000|2021-12-31 07:46:30|32603|32553|32601|32551|32603|32567.6|32586.7|32550.8|17
1640936800000|2021-12-31 07:46:40|32601.3|32551.3|32585.7|32565.7|32601.6|32565.7|32585.7|32550.9|11
1640936810000|2021-12-31 07:46:50|32585.8|32565.8|32584|32564|32599.8|32566.7|32583.8|32549.1|19
1640936820000|2021-12-31 07:47:00|32583.9|32563.9|32585|32565|32585|32565|32583.4|32563.4|11
1640936830000|2021-12-31 07:47:10|32584.8|32564.8|32589.3|32569.3|32604|32569.3|32584.2|32552.7|10
1640936840000|2021-12-31 07:47:20|32603.9|32552.8|32602.3|32552.3|32603.9|32567.9|32586.9|32551.7|28
1640936850000|2021-12-31 07:47:30|32602.4|32552.4|32601.8|32551.8|32602.4|32552.4|32601.7|32551.7|8
1640936860000|2021-12-31 07:47:40|32602|32552|32615|32565|32627.4|32571|32602|32552|22
1640936870000|2021-12-31 07:47:50|32616.6|32566.6|32612.3|32562.3|32617.3|32567.3|32612.1|32561.2|34
1640936880000|2021-12-31 07:48:00|32611.7|32561.7|32605|32555|32611.7|32570.3|32590.3|32553.4|30
1640936890000|2021-12-31 07:48:10|32605.1|32555.1|32611.9|32561.9|32616.8|32566.8|32605.1|32555.1|34
1640936900000|2021-12-31 07:48:20|32613.6|32563.6|32611.1|32561.1|32614.5|32564.5|32610.5|32560.5|40
1640936910000|2021-12-31 07:48:30|32612|32562|32608.1|32558.1|32613.4|32563.4|32607.3|32557.3|38
1640936920000|2021-12-31 07:48:40|32607|32557|32604.3|32554.3|32608|32558|32603.4|32553.4|36
1640936930000|2021-12-31 07:48:50|32604.5|32554.5|32600.2|32550.2|32604.8|32554.8|32598.5|32548.5|25
1640936940000|2021-12-31 07:49:00|32600.7|32550.7|32663.5|32566.5|32669.7|32585.8|32600.4|32550.4|25
1640936950000|2021-12-31 07:49:10|32664.8|32563.8|32662.6|32569.7|32670.6|32576|32654.7|32562|35
1640936960000|2021-12-31 07:49:20|32662.9|32567.3|32652|32580.6|32663.7|32580.6|32652|32565.8|19
1640936970000|2021-12-31 07:49:30|32661.9|32567.9|32662.5|32556.2|32662.7|32574.1|32650.6|32554.4|24
1640936980000|2021-12-31 07:49:40|32660.2|32558.2|32645.9|32568.1|32660.2|32573.1|32645.9|32556.3|25
1640936990000|2021-12-31 07:49:50|32646.4|32567.4|32656|32555.4|32661.6|32571.5|32641|32554.4|26
1640937000000|2021-12-31 07:50:00|32642.1|32566.3|32646.7|32563.1|32652.6|32569.9|32640|32558.1|20
1640937010000|2021-12-31 07:50:10|32646|32562.9|32634.6|32557.5|32646|32574.8|32622.7|32554.9|33
1640937020000|2021-12-31 07:50:20|32634|32558.3|32625.6|32561.6|32634.6|32564.9|32619.1|32557.4|16
1640937030000|2021-12-31 07:50:30|32626|32560.1|32623.3|32560.1|32633.6|32565.2|32618.2|32549.7|19
1640937040000|2021-12-31 07:50:40|32625.2|32558.4|32617.5|32566.4|32626.1|32566.5|32616.4|32557.3|25
1640937050000|2021-12-31 07:50:50|32615.5|32565.5|32622.2|32561.4|32623.9|32567.2|32615.2|32561|19
1640937060000|2021-12-31 07:51:00|32621.4|32563.9|32622.4|32561.3|32625.8|32564.1|32618.2|32559|24
1640937070000|2021-12-31 07:51:10|32619|32562.1|32616.2|32561.5|32621.4|32563.9|32613.2|32559.2|20
1640937080000|2021-12-31 07:51:20|32621.4|32558.5|32612.1|32562.1|32621.4|32565|32612.1|32558.5|14
1640937090000|2021-12-31 07:51:30|32613.1|32561.1|32612.7|32562.7|32619.8|32566.1|32612.7|32559.9|26
1640937100000|2021-12-31 07:51:40|32612.9|32562.9|32613.2|32563.2|32627.4|32565.3|32611.8|32552.9|30
1640937110000|2021-12-31 07:51:50|32611.3|32561.3|32609.1|32559.1|32614.4|32563.9|32607.6|32557.6|26
1640937120000|2021-12-31 07:52:00|32608.7|32558.7|32612.2|32562.2|32613.9|32563.9|32607.7|32557.7|31
1640937130000|2021-12-31 07:52:10|32612.7|32562.7|32610.1|32560.1|32617.7|32579.7|32594.3|32560.1|20
1640937140000|2021-12-31 07:52:20|32609.3|32559.3|32607.4|32557.4|32610.1|32560.1|32607.2|32557.2|23
1640937150000|2021-12-31 07:52:30|32608.4|32558.4|32593.3|32573.3|32608.8|32575|32592.4|32558.1|23
1640937160000|2021-12-31 07:52:40|32594|32574|32617|32567|32618.4|32582.2|32594|32564|23
1640937170000|2021-12-31 07:52:50|32617.4|32567.4|32619.4|32567.8|32628.7|32580.4|32600.4|32566.3|33
1640937180000|2021-12-31 07:53:00|32617.7|32567.7|32623.4|32573.4|32624.6|32574.6|32615.3|32565.3|38
1640937190000|2021-12-31 07:53:10|32622.8|32572.8|32622.5|32572.5|32624.8|32574.8|32616.8|32565|36
1640937200000|2021-12-31 07:53:20|32622.4|32572.4|32620.8|32570.8|32628.1|32573.1|32618.9|32563.9|29
1640937210000|2021-12-31 07:53:30|32622.5|32572.5|32621.3|32571.3|32624.2|32574|32615.8|32565.8|38
1640937220000|2021-12-31 07:53:40|32623|32573|32623.1|32573.1|32624.2|32574.2|32617.6|32567.2|39
1640937230000|2021-12-31 07:53:50|32621.6|32571.6|32618.1|32568.1|32621.6|32571.6|32616.4|32566.4|26
1640937240000|2021-12-31 07:54:00|32619|32569|32623.1|32571.9|32623.6|32573.3|32618|32568|31
1640937250000|2021-12-31 07:54:10|32624.7|32569.9|32625.1|32569.7|32625.4|32572.9|32623|32569.2|9
1640937260000|2021-12-31 07:54:20|32625.3|32569.6|32620.2|32570.2|32632|32572.2|32618.5|32558.9|16
1640937270000|2021-12-31 07:54:30|32619.9|32569.9|32619.1|32569.1|32622.6|32571.6|32619.1|32568.4|14
1640937280000|2021-12-31 07:54:40|32619.3|32569.3|32625|32575|32626.7|32576.7|32619.3|32569.3|15
1640937290000|2021-12-31 07:54:50|32626|32576|32645.1|32595.1|32657.9|32595.1|32622.8|32572.8|36
1640937300000|2021-12-31 07:55:00|32644.2|32593.6|32653.2|32603.2|32654.6|32604.6|32641.6|32591.6|39
1640937310000|2021-12-31 07:55:10|32656.9|32606.9|32653.7|32603.7|32665.2|32608.7|32652.1|32602.1|35
1640937320000|2021-12-31 07:55:20|32653|32603|32654.7|32604.7|32658|32605.6|32650.9|32600.9|32
1640937330000|2021-12-31 07:55:30|32654.3|32604.3|32655.5|32602.8|32657.8|32604.7|32653.3|32602.2|15
1640937340000|2021-12-31 07:55:40|32653.9|32603.9|32658.2|32603.7|32658.2|32604.5|32653.9|32602.9|8
1640937350000|2021-12-31 07:55:50|32656.3|32604.1|32655.5|32605.5|32661.4|32605.5|32651.2|32601.2|15
1640937360000|2021-12-31 07:56:00|32659.9|32601.7|32657.9|32607.9|32663|32609.1|32653.5|32601.7|19
1640937370000|2021-12-31 07:56:10|32660.9|32603.9|32660.8|32605.8|32662.2|32607.9|32657.9|32603.9|15
1640937380000|2021-12-31 07:56:20|32660.7|32606.7|32656.5|32605.4|32660.7|32607.5|32654.5|32604.5|9
1640937390000|2021-12-31 07:56:30|32654.8|32604.8|32655.4|32605.4|32665.9|32606.2|32654.6|32595.1|20
1640937400000|2021-12-31 07:56:40|32656|32605.7|32657.8|32605.9|32661.3|32606|32655.8|32601.5|18
1640937410000|2021-12-31 07:56:50|32660|32603.4|32648.7|32598.7|32660|32606.8|32648.7|32598.7|17
1640937420000|2021-12-31 07:57:00|32649.8|32599.8|32656.9|32603.4|32657.6|32603.9|32649.8|32599.8|17
1640937430000|2021-12-31 07:57:10|32657|32603.7|32657.2|32604.6|32658.1|32605.9|32651.7|32601.7|19
1640937440000|2021-12-31 07:57:20|32657.4|32605.1|32653.5|32603.5|32658|32606.1|32652.8|32602.8|17
1640937450000|2021-12-31 07:57:30|32654.5|32604.5|32655.1|32605.1|32655.7|32605.7|32654.5|32604.5|10
1640937460000|2021-12-31 07:57:40|32655.5|32605.5|32659.5|32604.2|32660.7|32605.5|32654.8|32600.5|7
1640937470000|2021-12-31 07:57:50|32660.3|32604.8|32653.2|32603.2|32660.3|32606.7|32651.1|32601.1|17
1640937480000|2021-12-31 07:58:00|32652.2|32602.2|32655.1|32605.1|32655.5|32605.5|32652.1|32602.1|15
1640937490000|2021-12-31 07:58:10|32655|32605|32653.9|32603.9|32656.4|32606.4|32653.1|32603.1|15
1640937500000|2021-12-31 07:58:20|32654.4|32604.4|32658.3|32608.3|32660.2|32610.2|32651.7|32601.7|15
1640937510000|2021-12-31 07:58:30|32657.8|32607.8|32657.6|32607.6|32658.8|32608.8|32657.3|32607.3|12
1640937520000|2021-12-31 07:58:40|32658|32608|32659.2|32609.2|32659.9|32609.9|32658|32608|14
1640937530000|2021-12-31 07:58:50|32659.3|32609.3|32653.6|32603.6|32661.4|32611.4|32653.1|32603.1|22
1640937540000|2021-12-31 07:59:00|32654.5|32604.5|32651.1|32601.1|32655|32615.9|32635.9|32601.1|26
1640937550000|2021-12-31 07:59:10|32652.2|32602.2|32654.8|32604.8|32657.2|32607.2|32652.2|32602.2|29
1640937560000|2021-12-31 07:59:20|32640.4|32620.4|32656.5|32606.5|32659|32620.9|32640.4|32606|19
1640937570000|2021-12-31 07:59:30|32655.6|32605.6|32658|32608|32658|32608|32655.5|32605.5|18
1640937580000|2021-12-31 07:59:40|32657.4|32607.4|32656|32606|32657.4|32607.4|32655.7|32605.7|11
1640937590000|2021-12-31 07:59:50|32654.5|32604.5|32638|32618|32654.5|32618.3|32635.7|32602.8|18
1640937600000|2021-12-31 08:00:00|32637.5|32617.5|32654.8|32604.8|32655.5|32619.2|32637.5|32601.9|22
1640937610000|2021-12-31 08:00:10|32653.5|32603.5|32638.5|32618.5|32654.1|32620.4|32638.1|32603.5|21
1640937620000|2021-12-31 08:00:20|32638.6|32618.6|32638.5|32618.5|32638.8|32618.8|32638.2|32618.2|15
1640937630000|2021-12-31 08:00:30|32638.6|32618.6|32655.4|32605.4|32659.7|32619.9|32638.2|32593.8|18
1640937640000|2021-12-31 08:00:40|32654.9|32604.9|32639.2|32619.2|32655.3|32619.2|32638.6|32604.5|13
1640937650000|2021-12-31 08:00:50|32638.8|32618.8|32638.9|32618.9|32639|32619|32638.7|32618.7|6
1640937660000|2021-12-31 08:01:00|32638.7|32618.7|32642.4|32622.4|32657.9|32622.4|32638.7|32607.5|22
1640937670000|2021-12-31 08:01:10|32642.3|32622.3|32642.5|32622.5|32643.2|32623.2|32642.3|32622.3|14
1640937680000|2021-12-31 08:01:20|32642.6|32622.6|32641.4|32621.4|32657.7|32622.7|32641|32607.6|10
1640937690000|2021-12-31 08:01:30|32641.2|32621.2|32638.6|32618.6|32654.9|32621.4|32638.6|32604.6|13
1640937700000|2021-12-31 08:01:40|32638.5|32618.5|32637.9|32617.9|32638.5|32618.5|32637.6|32617.6|17
1640937710000|2021-12-31 08:01:50|32638.2|32618.2|32636.5|32616.5|32652.2|32618.2|32636|32601.2|20
1640937720000|2021-12-31 08:02:00|32636.4|32616.4|32636.8|32616.8|32653.1|32618.2|32633.6|32599.1|26
1640937730000|2021-12-31 08:02:10|32636.9|32616.9|32637.7|32617.7|32637.9|32617.9|32636.9|32616.9|17
1640937740000|2021-12-31 08:02:20|32637.6|32617.6|32654.4|32604.4|32655.5|32617.7|32637.4|32604.2|16
1640937750000|2021-12-31 08:02:30|32654.6|32604.6|32638.9|32618.9|32654.6|32619.6|32638.8|32604.6|15
1640937760000|2021-12-31 08:02:40|32638.8|32618.8|32639.7|32619.7|32639.7|32619.7|32638.8|32618.8|4
1640937770000|2021-12-31 08:02:50|32639.6|32619.6|32639.5|32619.5|32640.2|32620.2|32639.5|32619.5|11
1640937780000|2021-12-31 08:03:00|32639|32619|32639.2|32619.2|32653.2|32619.4|32638.7|32603.2|16
1640937790000|2021-12-31 08:03:10|32639.5|32619.5|32638.7|32618.7|32639.5|32619.5|32638.7|32618.7|5
1640937800000|2021-12-31 08:03:20|32638.3|32618.3|32638.6|32618.6|32638.7|32618.7|32638.3|32618.3|10
1640937810000|2021-12-31 08:03:30|32638.3|32618.3|32620.6|32600.6|32650.9|32619|32620.4|32587.8|18
1640937820000|2021-12-31 08:03:40|32619.9|32599.9|32633.7|32583.7|32635.9|32599.9|32618.8|32583.3|32
1640937830000|2021-12-31 08:03:50|32634|32584|32630.2|32580.2|32634|32584|32629.7|32579.7|26
1640937840000|2021-12-31 08:04:00|32629.7|32579.7|32627.2|32577.2|32629.7|32579.7|32627.2|32577.2|21
1640937850000|2021-12-31 08:04:10|32626.9|32576.9|32622.1|32572.1|32627.7|32577.7|32622.1|32568.4|29
1640937860000|2021-12-31 08:04:20|32621.4|32571.4|32620.6|32570.6|32622.7|32588.3|32607.4|32568.8|18
1640937870000|2021-12-31 08:04:30|32620.8|32570.8|32619.1|32569.1|32620.8|32570.8|32619|32569|22
1640937880000|2021-12-31 08:04:40|32618.9|32568.9|32617|32567|32619.7|32569.7|32615.8|32565.8|21
1640937890000|2021-12-31 08:04:50|32616.5|32566.5|32610.9|32560.9|32616.9|32566.9|32610.9|32560.9|21
1640937900000|2021-12-31 08:05:00|32612.4|32562.4|32608.3|32558.3|32612.4|32577|32596.5|32556.8|24
1640937910000|2021-12-31 08:05:10|32608.9|32558.9|32603.6|32553.6|32608.9|32558.9|32603.4|32553.4|21
1640937920000|2021-12-31 08:05:20|32606|32556|32604|32554|32606|32556|32601.1|32549.9|28
1640937930000|2021-12-31 08:05:30|32603.9|32553.9|32602.6|32552.6|32604.1|32554.1|32601.9|32551.9|17
1640937940000|2021-12-31 08:05:40|32602.5|32552.5|32583.1|32563.1|32602.5|32565.4|32582.9|32546.3|23
1640937950000|2021-12-31 08:05:50|32583.3|32563.3|32601.3|32551.3|32605.8|32565.6|32582.9|32549.7|23
1640937960000|2021-12-31 08:06:00|32601|32551|32603.1|32553.1|32603.8|32568.5|32587.5|32550.5|25
1640937970000|2021-12-31 08:06:10|32601.5|32551.5|32599|32549|32602.6|32566|32584.9|32548.5|16
1640937980000|2021-12-31 08:06:20|32598.8|32548.8|32599.8|32549.8|32600.4|32565.7|32584.3|32548.8|17
1640937990000|2021-12-31 08:06:30|32600|32550|32596.9|32546.9|32600.7|32560.5|32579.9|32545.5|19
1640938000000|2021-12-31 08:06:40|32597|32547|32593.8|32543.8|32597.4|32547.4|32593.8|32543.8|14
1640938010000|2021-12-31 08:06:50|32593.4|32543.4|32594.5|32544.5|32594.5|32544.5|32592.3|32542.3|20
1640938020000|2021-12-31 08:07:00|32594.7|32544.7|32597.2|32547.2|32599.1|32549.1|32594.2|32544.2|20
1640938030000|2021-12-31 08:07:10|32599|32549|32596.9|32546.9|32599|32563.2|32582.1|32545|19
1640938040000|2021-12-31 08:07:20|32596.2|32546.2|32597.7|32547.7|32597.7|32547.7|32596.2|32546.2|14
1640938050000|2021-12-31 08:07:30|32597.6|32547.6|32584.2|32564.2|32597.6|32564.2|32584.2|32546.5|8
1640938060000|2021-12-31 08:07:40|32583.8|32563.8|32583.8|32563.8|32584.3|32564.3|32583.7|32563.7|7
1640938070000|2021-12-31 08:07:50|32583.9|32563.9|32583.9|32563.9|32583.9|32563.9|32583.9|32563.9|1
1640938080000|2021-12-31 08:08:00|32601.2|32551.2|32602.5|32552.5|32602.5|32565.7|32583.9|32548.6|22
1640938090000|2021-12-31 08:08:10|32602.2|32552.2|32587.1|32567.1|32602.2|32567.1|32586.7|32549.8|13
1640938100000|2021-12-31 08:08:20|32586.9|32566.9|32586.6|32566.6|32587.1|32567.1|32586.6|32566.6|5
1640938110000|2021-12-31 08:08:30|32586.5|32566.5|32587|32567|32587.1|32567.1|32586.3|32566.3|7
1640938120000|2021-12-31 08:08:40|32587.1|32567.1|32599.8|32549.8|32602.1|32567.1|32583.5|32549.2|13
1640938130000|2021-12-31 08:08:50|32599.2|32549.2|32584.5|32564.5|32599.8|32564.5|32584.1|32548.9|14
1640938140000|2021-12-31 08:09:00|32584.6|32564.6|32600.1|32550.1|32600.8|32564.9|32584.4|32550|19
1640938150000|2021-12-31 08:09:10|32598.7|32548.7|32598.6|32548.6|32599|32549|32598.6|32548.6|8
1640938160000|2021-12-31 08:09:20|32598.7|32548.7|32584.9|32564.9|32601.1|32565.8|32584.8|32548.7|14
1640938170000|2021-12-31 08:09:30|32584.8|32564.8|32593.1|32543.1|32596.8|32565.2|32581.2|32542.4|20
1640938180000|2021-12-31 08:09:40|32593.3|32543.3|32592.5|32542.5|32595.4|32545.4|32592.3|32542.3|16
1640938190000|2021-12-31 08:09:50|32592.7|32542.7|32590.7|32540.7|32592.7|32542.7|32590.6|32540.6|8
1640938200000|2021-12-31 08:10:00|32592.1|32542.1|32591.7|32541.7|32592.1|32542.1|32590.5|32540.5|11
1640938210000|2021-12-31 08:10:10|32592|32542|32591.3|32541.3|32592|32557.7|32576.2|32541|10
1640938220000|2021-12-31 08:10:20|32591.1|32541.1|32574.8|32554.8|32591.1|32555.2|32574.8|32539.9|16
1640938230000|2021-12-31 08:10:30|32574.9|32554.9|32588.3|32538.3|32588.3|32555.5|32572.8|32537.9|13
1640938240000|2021-12-31 08:10:40|32588.7|32538.7|32572.8|32552.8|32589|32552.8|32572.2|32537.7|14
1640938250000|2021-12-31 08:10:50|32572.2|32552.2|32572.5|32552.5|32572.9|32552.9|32572.1|32552.1|15
1640938260000|2021-12-31 08:11:00|32572.2|32552.2|32572.5|32552.5|32573.1|32553.1|32572.2|32552.2|10
1640938270000|2021-12-31 08:11:10|32572.8|32552.8|32587.1|32537.1|32587.9|32553.2|32572.8|32537|14
1640938280000|2021-12-31 08:11:20|32587.4|32537.4|32589|32539|32589|32539|32587|32537|8
1640938290000|2021-12-31 08:11:30|32588.7|32538.7|32576.7|32556.7|32592.8|32557.6|32576.7|32538.7|16
1640938300000|2021-12-31 08:11:40|32576.8|32556.8|32577.2|32557.2|32577.5|32557.5|32576.8|32556.8|7
1640938310000|2021-12-31 08:11:50|32577.1|32557.1|32577.4|32557.4|32578.2|32558.2|32577.1|32557.1|11
1640938320000|2021-12-31 08:12:00|32592.1|32542.1|32596|32546|32597.1|32561.4|32581.4|32542.1|18
1640938330000|2021-12-31 08:12:10|32595.9|32545.9|32596.6|32546.6|32596.7|32546.7|32595.8|32545.8|11
1640938340000|2021-12-31 08:12:20|32596.2|32546.2|32583.7|32563.7|32596.5|32563.7|32581.5|32546.2|15
1640938350000|2021-12-31 08:12:30|32583.5|32563.5|32601.1|32551.1|32601.6|32566.1|32583.5|32550|18
1640938360000|2021-12-31 08:12:40|32600.7|32550.7|32600.2|32550.2|32600.7|32550.7|32599.8|32549.8|11
1640938370000|2021-12-31 08:12:50|32599.7|32549.7|32600|32550|32600.3|32550.3|32599.7|32549.7|5
1640938380000|2021-12-31 08:13:00|32599.6|32549.6|32585.4|32565.4|32600|32565.6|32585.3|32549.6|9
1640938390000|2021-12-31 08:13:10|32585.3|32565.3|32600.4|32550.4|32600.4|32565.4|32585.1|32550|8
1640938400000|2021-12-31 08:13:20|32600.3|32550.3|32584.3|32564.3|32600.3|32565|32584.1|32550.1|8
1640938410000|2021-12-31 08:13:30|32584.5|32564.5|32598.6|32548.6|32600|32564.5|32582.3|32545.9|15
1640938420000|2021-12-31 08:13:40|32598.2|32548.2|32594.7|32544.7|32598.2|32560|32578.8|32541.5|19
1640938430000|2021-12-31 08:13:50|32594.5|32544.5|32594.4|32544.4|32595.3|32545.3|32594.2|32544.2|9
1640938440000|2021-12-31 08:14:00|32593.9|32543.9|32594.5|32544.5|32594.5|32544.5|32593.9|32543.9|4
1640938450000|2021-12-31 08:14:10|32594.6|32544.6|32595.9|32545.9|32595.9|32561.4|32580.5|32544.3|17
1640938460000|2021-12-31 08:14:20|32595.8|32545.8|32597|32547|32597.8|32562.2|32580.9|32545.8|19
1640938470000|2021-12-31 08:14:30|32596.5|32546.5|32596.7|32546.7|32596.8|32546.8|32596.4|32546.4|8
1640938480000|2021-12-31 08:14:40|32596.6|32546.6|32582.4|32562.4|32596.6|32562.5|32580.9|32546.6|10
1640938490000|2021-12-31 08:14:50|32597.5|32547.5|32581.8|32561.8|32597.6|32562.8|32581.8|32547|9
1640938500000|2021-12-31 08:15:00|32581.9|32561.9|32603.2|32553.2|32607.2|32569.7|32581.9|32551|20
1640938510000|2021-12-31 08:15:10|32602.7|32552.7|32604.2|32554.2|32604.2|32567.6|32586.8|32552|19
1640938520000|2021-12-31 08:15:20|32603.8|32553.8|32603.6|32553.6|32604.6|32554.6|32603.3|32553.3|10
1640938530000|2021-12-31 08:15:30|32604.2|32554.2|32604.5|32554.5|32604.6|32554.6|32603.8|32553.8|8
1640938540000|2021-12-31 08:15:40|32603.5|32553.5|32585.9|32565.9|32604.6|32566.9|32584.1|32550.1|16
1640938550000|2021-12-31 08:15:50|32586.5|32566.5|32601.9|32551.9|32602.2|32566.5|32585.9|32551|16
1640938560000|2021-12-31 08:16:00|32601.8|32551.8|32601.9|32551.9|32602.6|32552.6|32601.8|32551.8|8
1640938570000|2021-12-31 08:16:10|32601.7|32551.7|32600.7|32550.7|32601.9|32566.1|32584.2|32549.4|17
1640938580000|2021-12-31 08:16:20|32600.5|32550.5|32601.2|32551.2|32601.7|32551.7|32600.2|32550.2|11
1640938590000|2021-12-31 08:16:30|32601.5|32551.5|32585.1|32565.1|32601.5|32566.4|32584.7|32548.1|15
1640938600000|2021-12-31 08:16:40|32602.4|32552.4|32653.5|32556.1|32661|32564.8|32600.8|32550.8|25
1640938610000|2021-12-31 08:16:50|32653.7|32555.5|32646|32580.7|32659.5|32581.2|32645.9|32555.5|29
1640938620000|2021-12-31 08:17:00|32642.7|32576.6|32640.8|32585.9|32653.9|32587.3|32637.8|32574.1|28
1640938630000|2021-12-31 08:17:10|32641.2|32583.9|32647.9|32589.6|32658.7|32591.7|32639.4|32581.2|31
1640938640000|2021-12-31 08:17:20|32648.5|32588.7|32647.1|32590.9|32654.2|32592.8|32644.5|32586.8|22
1640938650000|2021-12-31 08:17:30|32646.9|32590.4|32642.6|32592.6|32651.8|32593.2|32642.6|32586.9|25
1640938660000|2021-12-31 08:17:40|32642.7|32592|32645.3|32595|32649.5|32595.9|32641.7|32591.4|21
1640938670000|2021-12-31 08:17:50|32643.3|32593.3|32644.5|32594|32651.8|32595.9|32643.3|32590|20
1640938680000|2021-12-31 08:18:00|32643.8|32593.8|32645.5|32595.5|32645.7|32595.7|32643.7|32593.5|17
1640938690000|2021-12-31 08:18:10|32645.4|32595.4|32647.3|32594.2|32647.9|32595.4|32643.7|32593.7|8
1640938700000|2021-12-31 08:18:20|32646|32595.5|32645.6|32595.6|32646.2|32596.2|32644.4|32592.3|10
1640938710000|2021-12-31 08:18:30|32643.9|32593.9|32645.7|32595.7|32646|32596|32643.9|32593.9|14
1640938720000|2021-12-31 08:18:40|32645.4|32595.4|32645.8|32595.8|32646.1|32596.1|32644.4|32594.4|15
1640938730000|2021-12-31 08:18:50|32646.2|32596.2|32647.5|32597.5|32649.1|32598.7|32645.6|32595.6|15
1640938740000|2021-12-31 08:19:00|32648.2|32598.2|32645.3|32595.3|32648.2|32598.2|32645.3|32595.3|14
1640938750000|2021-12-31 08:19:10|32645.5|32595.5|32647.3|32597.3|32647.3|32597.3|32645.4|32595.4|11
1640938760000|2021-12-31 08:19:20|32646.5|32596.5|32646.7|32596.7|32647.5|32597.5|32645.8|32595.8|10
1640938770000|2021-12-31 08:19:30|32646.6|32596.6|32646.9|32596.9|32648.7|32598.7|32646.3|32596.3|9
1640938780000|2021-12-31 08:19:40|32646.5|32596.5|32633|32613|32648.4|32614|32633|32596.3|9
1640938790000|2021-12-31 08:19:50|32633.3|32613.3|32647.3|32597.3|32648.3|32613.3|32632.7|32596.2|8
1640938800000|2021-12-31 08:20:00|32649.1|32599.1|32649.1|32599.1|32650.6|32600.6|32647.7|32597.7|16
1640938810000|2021-12-31 08:20:10|32648.9|32598.9|32650.7|32600.7|32650.8|32600.8|32648.9|32598.9|13
1640938820000|2021-12-31 08:20:20|32651|32601|32649.9|32599.9|32651|32601|32644.9|32594.9|14
1640938830000|2021-12-31 08:20:30|32646.7|32596.7|32646.7|32596.7|32648.5|32598.5|32646.6|32596.6|15
1640938840000|2021-12-31 08:20:40|32646.5|32596.5|32646.8|32596.8|32647.3|32597.3|32645.2|32595.2|20
1640938850000|2021-12-31 08:20:50|32646.7|32596.7|32646.3|32596.3|32647.9|32597.9|32646.3|32596.3|9
1640938860000|2021-12-31 08:21:00|32646.1|32596.1|32645.7|32595.7|32649|32608.5|32628.5|32594.5|18
1640938870000|2021-12-31 08:21:10|32646.8|32596.8|32645.8|32595.8|32646.8|32596.8|32644.6|32594.6|10
1640938880000|2021-12-31 08:21:20|32646|32596|32645.6|32595.6|32646.9|32596.9|32645.5|32595.5|7
1640938890000|2021-12-31 08:21:30|32645.5|32595.5|32647.3|32597.3|32648.6|32598.6|32645.5|32595.5|12
1640938900000|2021-12-31 08:21:40|32646.7|32596.7|32646.6|32596.6|32647.3|32597.3|32645.2|32595.2|11
1640938910000|2021-12-31 08:21:50|32645.9|32595.9|32645.3|32595.3|32646.9|32610.9|32630.9|32592.7|11
1640938920000|2021-12-31 08:22:00|32645.7|32595.7|32644.6|32594.6|32646.7|32596.7|32644.4|32594.4|10
1640938930000|2021-12-31 08:22:10|32643.6|32593.6|32644.4|32594.4|32645.1|32595.1|32643.2|32593.2|7
1640938940000|2021-12-31 08:22:20|32645.3|32595.3|32643.4|32593.4|32645.5|32595.5|32640.7|32590.7|14
1640938950000|2021-12-31 08:22:30|32643.9|32593.9|32644.1|32594.1|32644.1|32594.1|32641.5|32591.5|9
1640938960000|2021-12-31 08:22:40|32645|32595|32643.4|32593.4|32645|32595|32643.2|32593.2|6
1640938970000|2021-12-31 08:22:50|32642.5|32592.5|32648.3|32598.3|32649|32599|32642.5|32592.5|13
1640938980000|2021-12-31 08:23:00|32645.1|32595.1|32644.4|32594.4|32645.1|32595.1|32643.7|32593.7|14
1640938990000|2021-12-31 08:23:10|32644.5|32594.5|32644.7|32594.7|32645|32595|32643.4|32593.4|8
1640939000000|2021-12-31 08:23:20|32643.8|32593.8|32643.7|32593.7|32644.6|32594.6|32643.5|32593.5|10
1640939010000|2021-12-31 08:23:30|32643.4|32593.4|32644.5|32594.5|32645.6|32595.6|32643.4|32593.4|9
1640939020000|2021-12-31 08:23:40|32645.1|32595.1|32641.9|32591.9|32645.5|32595.5|32639.5|32589.5|20
1640939030000|2021-12-31 08:23:50|32643.7|32593.7|32639.7|32589.7|32644.6|32594.6|32638.8|32588.8|21
1640939040000|2021-12-31 08:24:00|32639.4|32589.4|32639|32589|32640.3|32590.3|32637.4|32587.4|19
1640939050000|2021-12-31 08:24:10|32638.1|32588.1|32628.6|32578.6|32639.7|32598.4|32618.4|32578.3|22
1640939060000|2021-12-31 08:24:20|32628.8|32578.8|32628.7|32578.7|32630.4|32592.5|32611.9|32577|20
1640939070000|2021-12-31 08:24:30|32612.7|32592.7|32612.8|32592.8|32630|32593.5|32612.7|32578.3|17
1640939080000|2021-12-31 08:24:40|32613.7|32593.7|32625.7|32575.7|32627.1|32593.7|32610.6|32575.1|22
1640939090000|2021-12-31 08:24:50|32625.4|32575.4|32623.3|32573.3|32625.9|32592.4|32608|32573.3|16
1640939100000|2021-12-31 08:25:00|32623.1|32573.1|32624.2|32574.2|32625.6|32575.6|32623.1|32573.1|19
1640939110000|2021-12-31 08:25:10|32624|32574|32621.2|32571.2|32624.7|32586.2|32606|32571.2|19
1640939120000|2021-12-31 08:25:20|32622.1|32572.1|32627.8|32577.8|32628.1|32590.7|32608.8|32572.1|19
1640939130000|2021-12-31 08:25:30|32625.4|32575.4|32622.7|32572.7|32625.4|32586.7|32606.7|32572.1|17
1640939140000|2021-12-31 08:25:40|32623.3|32573.3|32608.6|32588.6|32623.4|32588.8|32607.8|32572.9|11
1640939150000|2021-12-31 08:25:50|32608.9|32588.9|32600.7|32580.7|32618.7|32588.9|32600.5|32566.6|26
1640939160000|2021-12-31 08:26:00|32601|32581|32601.1|32581.1|32617.1|32582.7|32601|32565.3|27
1640939170000|2021-12-31 08:26:10|32601.3|32581.3|32619.1|32569.1|32619.5|32584.9|32601.2|32566.8|25
1640939180000|2021-12-31 08:26:20|32618.5|32568.5|32602.5|32582.5|32618.5|32583.8|32600|32565.8|26
1640939190000|2021-12-31 08:26:30|32602|32582|32602.8|32582.8|32603.5|32583.5|32601.5|32581.5|16
1640939200000|2021-12-31 08:26:40|32602.6|32582.6|32603.1|32583.1|32603.6|32583.6|32602.6|32582.6|8
1640939210000|2021-12-31 08:26:50|32603.2|32583.2|32602.6|32582.6|32603.2|32583.2|32602.6|32582.6|5
1640939220000|2021-12-31 08:27:00|32601.9|32581.9|32619|32569|32624.6|32586.9|32601.9|32568.7|23
1640939230000|2021-12-31 08:27:10|32618.6|32568.6|32620.7|32570.7|32620.9|32570.9|32618.6|32568.6|10
1640939240000|2021-12-31 08:27:20|32621.2|32571.2|32620.5|32570.5|32621.4|32571.4|32620.5|32570.5|8
1640939250000|2021-12-31 08:27:30|32607.4|32587.4|32627|32577|32627|32590.3|32607.4|32575.2|9
1640939260000|2021-12-31 08:27:40|32625.5|32575.5|32608.2|32588.2|32625.5|32588.4|32608.2|32573.8|8
1640939270000|2021-12-31 08:27:50|32608.3|32588.3|32608.8|32588.8|32609.1|32589.1|32608.3|32588.3|8
1640939280000|2021-12-31 08:28:00|32609.1|32589.1|32609.8|32589.8|32624.3|32590.1|32608.9|32574.1|6
1640939290000|2021-12-31 08:28:10|32609.6|32589.6|32609.5|32589.5|32609.6|32589.6|32608.8|32588.8|6
1640939300000|2021-12-31 08:28:20|32608.9|32588.9|32610.8|32590.8|32625.4|32590.8|32607.4|32574.7|11
1640939310000|2021-12-31 08:28:30|32611|32591|32626.2|32576.2|32626.6|32591.9|32610.7|32576.2|13
1640939320000|2021-12-31 08:28:40|32624|32574|32626.1|32576.1|32628.7|32578.7|32624|32574|19
1640939330000|2021-12-31 08:28:50|32625.9|32575.9|32610|32590|32626.7|32590|32607.5|32575.3|11
1640939340000|2021-12-31 08:29:00|32609.5|32589.5|32609.3|32589.3|32625.3|32589.8|32608.5|32574.3|10
1640939350000|2021-12-31 08:29:10|32609.2|32589.2|32609.4|32589.4|32609.6|32589.6|32608.8|32588.8|16
1640939360000|2021-12-31 08:29:20|32609|32589|32626.8|32576.8|32628|32590.2|32609|32576.8|12
1640939370000|2021-12-31 08:29:30|32625.5|32575.5|32626.7|32576.7|32626.9|32576.9|32625.4|32575.4|8
1640939380000|2021-12-31 08:29:40|32626.9|32576.9|32612.8|32592.8|32628.4|32593.9|32612.8|32576.5|22
1640939390000|2021-12-31 08:29:50|32613.9|32593.9|32628.9|32578.9|32629.6|32594.2|32612.5|32578.8|18
1640939400000|2021-12-31 08:30:00|32627.3|32577.3|32609.9|32589.9|32627.9|32589.9|32609.9|32577.1|17
1640939410000|2021-12-31 08:30:10|32624.4|32574.4|32612.5|32592.5|32625.2|32592.9|32610.2|32573|18
1640939420000|2021-12-31 08:30:20|32611.9|32591.9|32611.2|32591.2|32612.9|32592.9|32611|32591|17
1640939430000|2021-12-31 08:30:30|32610.9|32590.9|32609.7|32589.7|32611.3|32591.3|32609.7|32589.7|9
1640939440000|2021-12-31 08:30:40|32609.8|32589.8|32607.7|32587.7|32626.4|32589.8|32607.2|32573.9|12
1640939450000|2021-12-31 08:30:50|32609.8|32589.8|32607.9|32587.9|32627.8|32590.2|32607.9|32571|23
1640939460000|2021-12-31 08:31:00|32608|32588|32608|32588|32609.2|32589.2|32608|32588|10
1640939470000|2021-12-31 08:31:10|32608.6|32588.6|32608.5|32588.5|32608.6|32588.6|32607.8|32587.8|5
1640939480000|2021-12-31 08:31:20|32608.3|32588.3|32624.5|32574.5|32624.8|32588.8|32608.3|32574.5|7
1640939490000|2021-12-31 08:31:30|32624.7|32574.7|32611.2|32591.2|32624.7|32591.2|32609.3|32573|17
1640939500000|2021-12-31 08:31:40|32609.9|32589.9|32611.9|32591.9|32628.3|32591.9|32609.2|32576.3|13
1640939510000|2021-12-31 08:31:50|32628.3|32578.3|32627.4|32577.4|32628.6|32578.6|32626.6|32576.6|10
1640939520000|2021-12-31 08:32:00|32628|32578|32611.3|32591.3|32628|32592.1|32611.3|32576.1|13
1640939530000|2021-12-31 08:32:10|32612.2|32592.2|32627.7|32577.7|32627.8|32592.3|32611|32576.4|12
1640939540000|2021-12-31 08:32:20|32627|32577|32626.5|32576.5|32628.1|32578.1|32625.4|32575.4|7
1640939550000|2021-12-31 08:32:30|32627.7|32577.7|32626|32576|32627.7|32577.7|32626|32576|7
1640939560000|2021-12-31 08:32:40|32625.4|32575.4|32611.8|32591.8|32627.6|32592.8|32611.6|32575.4|12
1640939570000|2021-12-31 08:32:50|32612|32592|32611.4|32591.4|32612|32592|32611.3|32591.3|5
1640939580000|2021-12-31 08:33:00|32611.8|32591.8|32628.2|32578.2|32628.3|32591.8|32611.8|32576.7|13
1640939590000|2021-12-31 08:33:10|32628.3|32578.3|32611.8|32591.8|32630.3|32592.9|32611.8|32577.8|15
1640939600000|2021-12-31 08:33:20|32612.1|32592.1|32612.4|32592.4|32612.4|32592.4|32611.3|32591.3|9
1640939610000|2021-12-31 08:33:30|32626.2|32576.2|32613.1|32593.1|32627|32593.1|32611.2|32576|17
1640939620000|2021-12-31 08:33:40|32612.9|32592.9|32626.6|32576.6|32627.5|32592.9|32612.9|32576|8
1640939630000|2021-12-31 08:33:50|32626.5|32576.5|32611.8|32591.8|32626.5|32592.2|32611.5|32576.1|8
1640939640000|2021-12-31 08:34:00|32612.1|32592.1|32626|32576|32626|32592.7|32611.4|32575.9|10
1640939650000|2021-12-31 08:34:10|32608.8|32588.8|32622.4|32572.4|32623.6|32589.3|32607.4|32572|19
1640939660000|2021-12-31 08:34:20|32622.3|32572.3|32608.2|32588.2|32622.3|32588.7|32607.4|32572.3|14
1640939670000|2021-12-31 08:34:30|32608.3|32588.3|32609|32589|32626.7|32589.2|32608.3|32574.2|16
1640939680000|2021-12-31 08:34:40|32608|32588|32622.5|32572.5|32623.3|32589|32608|32572.4|14
1640939690000|2021-12-31 08:34:50|32622.6|32572.6|32623.1|32573.1|32623.5|32573.5|32622.6|32572.6|6
1640939700000|2021-12-31 08:35:00|32622.7|32572.7|32625.8|32575.8|32627.7|32577.7|32622.7|32572.7|13
1640939710000|2021-12-31 08:35:10|32625.1|32575.1|32611.2|32591.2|32625.4|32591.4|32610.6|32575.1|9
1640939720000|2021-12-31 08:35:20|32611|32591|32610.1|32590.1|32611.3|32591.3|32609.7|32589.7|6
1640939730000|2021-12-31 08:35:30|32625.3|32575.3|32624.8|32574.8|32626.2|32576.2|32624.7|32574.7|10
1640939740000|2021-12-31 08:35:40|32624.9|32574.9|32608.9|32588.9|32625.7|32590.8|32607.9|32572.6|20
1640939750000|2021-12-31 08:35:50|32609.5|32589.5|32609.5|32589.5|32610.1|32590.1|32608.7|32588.7|16
1640939760000|2021-12-31 08:36:00|32609.9|32589.9|32625.4|32575.4|32625.4|32589.9|32608.7|32574.9|14
1640939770000|2021-12-31 08:36:10|32625.6|32575.6|32625.7|32575.7|32626.7|32576.7|32625.4|32575.4|12
1640939780000|2021-12-31 08:36:20|32625.9|32575.9|32610.5|32590.5|32626|32590.5|32610.5|32575.7|5
1640939790000|2021-12-31 08:36:30|32610.7|32590.7|32610.2|32590.2|32610.7|32590.7|32608.8|32588.8|9
1640939800000|2021-12-31 08:36:40|32610.7|32590.7|32610.7|32590.7|32626.2|32591.5|32610.6|32575.3|10
1640939810000|2021-12-31 08:36:50|32610.6|32590.6|32611|32591|32612|32592|32610.5|32590.5|10
1640939820000|2021-12-31 08:37:00|32625.1|32575.1|32625.7|32575.7|32625.8|32575.8|32625.1|32575.1|8
1640939830000|2021-12-31 08:37:10|32625.9|32575.9|32625.9|32575.9|32626.5|32576.5|32625.1|32575.1|10
1640939840000|2021-12-31 08:37:20|32625.7|32575.7|32610.7|32590.7|32626|32591|32610.7|32575.4|9
1640939850000|2021-12-31 08:37:30|32610.9|32590.9|32625.4|32575.4|32626.3|32590.9|32609.5|32575.3|11
1640939860000|2021-12-31 08:37:40|32626.3|32576.3|32611.1|32591.1|32626.3|32591.5|32611.1|32575.2|9
1640939870000|2021-12-31 08:37:50|32611.5|32591.5|32610.6|32590.6|32611.8|32591.8|32610.6|32590.6|14
1640939880000|2021-12-31 08:38:00|32610.7|32590.7|32626.9|32576.9|32627.2|32591.2|32610.4|32576.9|6
1640939890000|2021-12-31 08:38:10|32625.9|32575.9|32628.2|32578.2|32630.5|32591.5|32610.8|32575.9|14
1640939900000|2021-12-31 08:38:20|32611.6|32591.6|32626.3|32576.3|32630|32591.6|32611.4|32574.8|15
1640939910000|2021-12-31 08:38:30|32625.5|32575.5|32625.4|32575.4|32626.7|32576.7|32625|32575|12
1640939920000|2021-12-31 08:38:40|32625|32575|32610.9|32590.9|32625.1|32591.3|32610.6|32575|8
1640939930000|2021-12-31 08:38:50|32610.5|32590.5|32624.3|32574.3|32624.3|32590.5|32607.9|32574.3|12
1640939940000|2021-12-31 08:39:00|32624.2|32574.2|32627.6|32577.6|32627.6|32577.6|32622|32572|20
1640939950000|2021-12-31 08:39:10|32627.5|32577.5|32625.7|32575.7|32627.7|32577.7|32625.7|32575.7|14
1640939960000|2021-12-31 08:39:20|32625.9|32575.9|32624.6|32574.6|32625.9|32591.7|32609.9|32573.8|14
1640939970000|2021-12-31 08:39:30|32624.5|32574.5|32607.1|32587.1|32625.1|32588.6|32606.9|32574.3|11
1640939980000|2021-12-31 08:39:40|32607.8|32587.8|32608.1|32588.1|32608.1|32588.1|32607.3|32587.3|6
1640939990000|2021-12-31 08:39:50|32608|32588|32608.3|32588.3|32623.5|32588.3|32607.5|32573.5|11
1640940000000|2021-12-31 08:40:00|32608.4|32588.4|32621.3|32571.3|32623.7|32589|32608.4|32569.7|12
1640940010000|2021-12-31 08:40:10|32610|32590|32624.3|32574.3|32628.3|32590|32610|32573.8|19
1640940020000|2021-12-31 08:40:20|32626|32576|32628|32578|32629.9|32593.5|32611|32574.1|19
1640940030000|2021-12-31 08:40:30|32627.2|32577.2|32613.1|32593.1|32630.5|32593.2|32612.1|32576.3|19
1640940040000|2021-12-31 08:40:40|32613.5|32593.5|32613.2|32593.2|32613.9|32593.9|32612.8|32592.8|8
1640940050000|2021-12-31 08:40:50|32612.9|32592.9|32612.5|32592.5|32613.3|32593.3|32611.6|32591.6|13
1640940060000|2021-12-31 08:41:00|32612|32592|32630|32580|32633|32593.8|32612|32577.4|20
1640940070000|2021-12-31 08:41:10|32629.5|32579.5|32643.5|32593.5|32646.3|32605.1|32621.6|32579.5|30
1640940080000|2021-12-31 08:41:20|32644|32594|32642.7|32592.7|32644.2|32594.2|32638.9|32588.9|20
1640940090000|2021-12-31 08:41:30|32643.5|32593.5|32627.4|32607.4|32647.5|32607.4|32626.6|32592.7|26
1640940100000|2021-12-31 08:41:40|32643|32593|32645.3|32595.3|32648|32607.3|32627.3|32592.5|24
1640940110000|2021-12-31 08:41:50|32647.2|32597.2|32648.2|32598.2|32649.8|32599.8|32646.2|32596.2|30
1640940120000|2021-12-31 08:42:00|32647.9|32597.9|32647.3|32597.3|32648.9|32598.9|32645.1|32595.1|34
1640940130000|2021-12-31 08:42:10|32648.5|32598.5|32649.9|32599.9|32651.7|32601.7|32646|32596|28
1640940140000|2021-12-31 08:42:20|32649.8|32599.8|32646.4|32596.4|32649.8|32599.8|32646.4|32596.4|19
1640940150000|2021-12-31 08:42:30|32646.8|32596.8|32646.8|32596.8|32647.1|32597.1|32645.6|32595.6|15
1640940160000|2021-12-31 08:42:40|32644.5|32594.5|32646.5|32596.5|32646.6|32596.6|32644.5|32594.5|14
1640940170000|2021-12-31 08:42:50|32645.6|32595.6|32645.5|32595.5|32646.6|32596.6|32645|32595|9
1640940180000|2021-12-31 08:43:00|32645.4|32595.4|32645.9|32595.9|32646.6|32596.6|32644.5|32594.5|12
1640940190000|2021-12-31 08:43:10|32646.8|32596.8|32645.4|32595.4|32647|32597|32644.6|32594.6|12
1640940200000|2021-12-31 08:43:20|32645.3|32595.3|32641.7|32591.7|32647.4|32608.7|32628.7|32591.7|24
1640940210000|2021-12-31 08:43:30|32641.8|32591.8|32639.7|32589.7|32642.3|32592.3|32639.6|32589.6|17
1640940220000|2021-12-31 08:43:40|32641.6|32591.6|32637.4|32587.4|32641.6|32591.6|32637.3|32587.3|18
1640940230000|2021-12-31 08:43:50|32638|32588|32639.3|32589.3|32639.5|32589.5|32637.7|32587.7|16
1640940240000|2021-12-31 08:44:00|32639.4|32589.4|32639.5|32589.5|32639.8|32589.8|32638.8|32588.8|12
1640940250000|2021-12-31 08:44:10|32639.8|32589.8|32641|32591|32642|32592|32639.5|32589.5|11
1640940260000|2021-12-31 08:44:20|32640.6|32590.6|32639.1|32589.1|32643|32602.2|32621.4|32587.6|15
1640940270000|2021-12-31 08:44:30|32640.3|32590.3|32623.6|32603.6|32640.3|32603.9|32622.5|32588.1|8
1640940280000|2021-12-31 08:44:40|32623.3|32603.3|32639.1|32589.1|32639.1|32603.3|32622.8|32589.1|6
1640940290000|2021-12-31 08:44:50|32639.5|32589.5|32638|32588|32639.6|32589.6|32637.9|32587.9|14
1640940300000|2021-12-31 08:45:00|32638.4|32588.4|32638.3|32588.3|32638.4|32588.4|32637.9|32587.9|5
1640940310000|2021-12-31 08:45:10|32638.7|32588.7|32638|32588|32639.5|32589.5|32638|32588|8
1640940320000|2021-12-31 08:45:20|32638.5|32588.5|32626.8|32606.8|32640.7|32606.8|32619.9|32587.2|10
1640940330000|2021-12-31 08:45:30|32624.5|32604.5|32639.1|32589.1|32640.8|32604.6|32624.5|32589.1|8
1640940340000|2021-12-31 08:45:40|32639.4|32589.4|32638.4|32588.4|32639.9|32589.9|32638.3|32588.3|9
1640940350000|2021-12-31 08:45:50|32635.9|32585.9|32636.3|32586.3|32637.5|32587.5|32635.9|32585.9|7
1640940360000|2021-12-31 08:46:00|32637.5|32587.5|32634.5|32584.5|32637.7|32587.7|32631.6|32578.8|15
1640940370000|2021-12-31 08:46:10|32634|32584|32632.2|32582.2|32634.9|32584.9|32630.1|32580.1|17
1640940380000|2021-12-31 08:46:20|32631|32581|32632.3|32582.3|32632.3|32582.3|32630.7|32580.7|13
1640940390000|2021-12-31 08:46:30|32631.7|32581.7|32631.5|32581.5|32632.3|32582.3|32631.4|32581.4|12
1640940400000|2021-12-31 08:46:40|32631.2|32581.2|32613.4|32593.4|32632.9|32593.6|32613.4|32577.3|15
1640940410000|2021-12-31 08:46:50|32613.8|32593.8|32628.6|32578.6|32630.7|32593.8|32613.8|32577.6|18
1640940420000|2021-12-31 08:47:00|32628.2|32578.2|32627.3|32577.3|32628.9|32578.9|32626.2|32576.2|16
1640940430000|2021-12-31 08:47:10|32627.2|32577.2|32628.9|32578.9|32628.9|32578.9|32627|32577|20
1640940440000|2021-12-31 08:47:20|32628.5|32578.5|32629.1|32579.1|32629.1|32579.1|32627.5|32577.5|7
1640940450000|2021-12-31 08:47:30|32615.1|32595.1|32635.9|32585.9|32636.2|32600.4|32615.1|32582.6|21
1640940460000|2021-12-31 08:47:40|32635.1|32585.1|32640.2|32590.2|32640.2|32590.2|32634.7|32584.7|17
1640940470000|2021-12-31 08:47:50|32639.8|32589.8|32636.6|32586.6|32640.2|32590.2|32635.8|32585.8|17
1640940480000|2021-12-31 08:48:00|32636.8|32586.8|32636.6|32586.6|32637|32587|32636|32586|7
1640940490000|2021-12-31 08:48:10|32636|32586|32636.4|32586.4|32636.7|32586.7|32635.8|32585.8|9
1640940500000|2021-12-31 08:48:20|32636.7|32586.7|32634.3|32584.3|32638.5|32599.4|32619.4|32584|14
1640940510000|2021-12-31 08:48:30|32634.8|32584.8|32636.1|32586.1|32636.1|32586.1|32633.3|32583.3|6
1640940520000|2021-12-31 08:48:40|32635.6|32585.6|32621|32601|32635.6|32601|32620.1|32584.7|5
1640940530000|2021-12-31 08:48:50|32620.3|32600.3|32634.5|32584.5|32635.9|32600.3|32620.3|32581.9|14
1640940540000|2021-12-31 08:49:00|32635.5|32585.5|32633.7|32583.7|32635.8|32585.8|32633|32583|7
1640940550000|2021-12-31 08:49:10|32633.3|32583.3|32633.3|32583.3|32634.3|32584.3|32633|32583|8
1640940560000|2021-12-31 08:49:20|32633.4|32583.4|32633.7|32583.7|32635.4|32598.3|32617.4|32580.3|15
1640940570000|2021-12-31 08:49:30|32616.1|32596.1|32637.9|32587.9|32637.9|32601.8|32616.1|32583|17
1640940580000|2021-12-31 08:49:40|32636.4|32586.4|32638.1|32588.1|32638.3|32588.3|32636.4|32586.4|10
1640940590000|2021-12-31 08:49:50|32637.2|32587.2|32635|32585|32637.3|32587.3|32634.9|32584.9|15
1640940600000|2021-12-31 08:50:00|32638|32588|32636|32586|32638|32588|32635.8|32585.8|12
1640940610000|2021-12-31 08:50:10|32636.4|32586.4|32638.7|32588.7|32639.5|32600.9|32620.9|32586.4|14
1640940620000|2021-12-31 08:50:20|32638.8|32588.8|32636.5|32586.5|32639.2|32589.2|32634.4|32584.4|19
1640940630000|2021-12-31 08:50:30|32636.2|32586.2|32637|32587|32637.4|32587.4|32636.2|32586.2|10
1640940640000|2021-12-31 08:50:40|32636.5|32586.5|32636.1|32586.1|32637.3|32587.3|32635.9|32585.9|11
1640940650000|2021-12-31 08:50:50|32636|32586|32637|32587|32639|32589|32634.8|32584.8|8
1640940660000|2021-12-31 08:51:00|32636.8|32586.8|32642.3|32592.3|32648.3|32604.7|32624.7|32584.5|31
1640940670000|2021-12-31 08:51:10|32645.4|32595.4|32650.8|32600.8|32650.8|32600.8|32644.9|32594.9|28
1640940680000|2021-12-31 08:51:20|32646.4|32596.4|32647.5|32597.5|32650.5|32600.5|32646|32596|22
1640940690000|2021-12-31 08:51:30|32647.2|32597.2|32648.6|32598.6|32649.7|32599.7|32646.2|32596.2|13
1640940700000|2021-12-31 08:51:40|32648.8|32598.8|32647.2|32597.2|32649.1|32599.1|32647.2|32597.2|9
1640940710000|2021-12-31 08:51:50|32647.3|32597.3|32649.3|32599.3|32650.5|32600.5|32645.4|32595.4|18
1640940720000|2021-12-31 08:52:00|32648.7|32598.7|32651.7|32601.7|32654.8|32615.9|32633.2|32598.7|23
1640940730000|2021-12-31 08:52:10|32651.1|32601.1|32651.5|32601.5|32652.3|32602.3|32650.7|32600.7|8
1640940740000|2021-12-31 08:52:20|32651.2|32601.2|32651.1|32601.1|32651.8|32601.8|32648.1|32598.1|16
1640940750000|2021-12-31 08:52:30|32651.8|32601.8|32649.9|32599.9|32651.8|32601.8|32646.4|32596.4|13
1640940760000|2021-12-31 08:52:40|32649.7|32599.7|32648.9|32598.9|32650.9|32600.9|32648.9|32598.9|5
1640940770000|2021-12-31 08:52:50|32650.6|32600.6|32649.7|32599.7|32650.9|32600.9|32647.1|32597.1|19
1640940780000|2021-12-31 08:53:00|32650|32600|32656.7|32606.7|32656.7|32617.8|32637.8|32599.8|24
1640940790000|2021-12-31 08:53:10|32656.6|32606.6|32638|32618|32657.1|32618|32636.7|32605.8|14
1640940800000|2021-12-31 08:53:20|32656|32606|32654.9|32604.9|32656.3|32618.8|32638.3|32601.9|25
1640940810000|2021-12-31 08:53:30|32650.6|32600.6|32653.2|32603.2|32654.4|32615.5|32635.5|32598.7|19
1640940820000|2021-12-31 08:53:40|32653|32603|32652.3|32602.3|32653.1|32603.1|32647.5|32597.5|14
1640940830000|2021-12-31 08:53:50|32653.3|32603.3|32641.8|32591.8|32653.3|32614.1|32629.7|32591.8|26
1640940840000|2021-12-31 08:54:00|32642.2|32592.2|32642.3|32592.3|32642.6|32607.9|32626.9|32591.1|15
1640940850000|2021-12-31 08:54:10|32642.7|32592.7|32649.8|32599.5|32649.8|32599.5|32639.1|32589.1|15
1640940860000|2021-12-31 08:54:20|32651.7|32595.9|32645.7|32595.7|32652.3|32597.3|32645|32595|17
1640940870000|2021-12-31 08:54:30|32645.9|32595.9|32644.6|32594.6|32650.7|32600.7|32642.3|32584.3|18
1640940880000|2021-12-31 08:54:40|32644.5|32594.5|32645.6|32595.6|32647.3|32597.3|32643.6|32593.6|17
1640940890000|2021-12-31 08:54:50|32644.8|32594.8|32641.1|32588.1|32645.5|32595.5|32639.1|32586.6|25
1640940900000|2021-12-31 08:55:00|32640.3|32588.6|32638.6|32588.6|32642.9|32591.4|32637.7|32587.2|17
1640940910000|2021-12-31 08:55:10|32638.4|32588.4|32638.4|32588.4|32638.4|32588.4|32637.4|32587.4|14
1640940920000|2021-12-31 08:55:20|32638.3|32588.3|32637.8|32587.8|32638.3|32588.3|32637.2|32587.2|13
1640940930000|2021-12-31 08:55:30|32637.6|32587.6|32635.9|32585.9|32638|32588|32635.9|32585.9|13
1640940940000|2021-12-31 08:55:40|32635.8|32585.8|32635.9|32585.9|32637.4|32597.9|32617.9|32583.9|22
1640940950000|2021-12-31 08:55:50|32635.2|32585.2|32634.1|32584.1|32635.4|32585.4|32631.8|32581.8|22
1640940960000|2021-12-31 08:56:00|32634.2|32584.2|32633.2|32583.2|32634.5|32584.5|32633.2|32583.2|13
1640940970000|2021-12-31 08:56:10|32632.8|32582.8|32633.6|32583.6|32634.1|32584.1|32632.7|32582.7|15
1640940980000|2021-12-31 08:56:20|32633.8|32583.8|32635.2|32585.2|32635.2|32585.2|32633.7|32583.7|13
1640940990000|2021-12-31 08:56:30|32634.9|32584.9|32634.7|32584.7|32635.6|32585.6|32634.4|32584.4|14
1640941000000|2021-12-31 08:56:40|32634.6|32584.6|32634.4|32584.4|32635|32585|32634.4|32584.4|5
1640941010000|2021-12-31 08:56:50|32634|32584|32631.8|32581.8|32634|32597.8|32617.7|32581.2|14
1640941020000|2021-12-31 08:57:00|32631.3|32581.3|32632|32582|32633|32583|32631.3|32581.3|14
1640941030000|2021-12-31 08:57:10|32632.3|32582.3|32633.9|32583.9|32633.9|32583.9|32632.2|32582.2|9
1640941040000|2021-12-31 08:57:20|32633.7|32583.7|32634.1|32584.1|32634.1|32600.2|32619.6|32582.8|11
1640941050000|2021-12-31 08:57:30|32636|32586|32619.3|32599.3|32636.2|32599.3|32618.8|32582.9|12
1640941060000|2021-12-31 08:57:40|32619.4|32599.4|32636.1|32586.1|32636.1|32599.9|32619.1|32582.9|16
1640941070000|2021-12-31 08:57:50|32635|32585|32631.8|32581.8|32636|32599.7|32616.3|32580.8|21
1640941080000|2021-12-31 08:58:00|32631.5|32581.5|32628.1|32578.1|32631.5|32596.3|32613.3|32576.8|23
1640941090000|2021-12-31 08:58:10|32612.9|32592.9|32614.4|32594.4|32614.4|32594.4|32612.9|32592.9|15
1640941100000|2021-12-31 08:58:20|32614.1|32594.1|32614.4|32594.4|32614.4|32594.4|32613.8|32593.8|10
1640941110000|2021-12-31 08:58:30|32613.9|32593.9|32629.4|32579.4|32630.2|32595.4|32613.9|32578.9|20
1640941120000|2021-12-31 08:58:40|32629.6|32579.6|32623|32573|32631.8|32597.5|32607.7|32572.4|24
1640941130000|2021-12-31 08:58:50|32622.9|32572.9|32608.4|32588.4|32625.3|32588.6|32608.4|32572.9|20
1640941140000|2021-12-31 08:59:00|32623.5|32573.5|32620.2|32570.2|32623.5|32573.5|32618|32568|17
1640941150000|2021-12-31 08:59:10|32621.1|32571.1|32616.5|32566.5|32622.4|32583.4|32602.4|32566.5|17
1640941160000|2021-12-31 08:59:20|32617|32567|32599.2|32579.2|32617.5|32582|32598.9|32563.5|23
1640941170000|2021-12-31 08:59:30|32599|32579|32611.9|32561.9|32614|32579|32599|32561.4|21
1640941180000|2021-12-31 08:59:40|32611.7|32561.7|32615.4|32565.4|32616.5|32578.8|32596.9|32560.8|17
1640941190000|2021-12-31 08:59:50|32615.8|32565.8|32613.3|32563.3|32615.8|32565.8|32613.3|32563.3|21
1640941200000|2021-12-31 09:00:00|32615.2|32565.2|32615.5|32565.5|32616.2|32580.8|32598.8|32563.2|20
1640941210000|2021-12-31 09:00:10|32615.6|32565.6|32602.2|32582.2|32617|32582.4|32601.8|32565.6|14
1640941220000|2021-12-31 09:00:20|32601.9|32581.9|32630.1|32580.1|32630.1|32589|32601.5|32563|13
1640941230000|2021-12-31 09:00:30|32626.4|32576.4|32628.4|32578.4|32629.8|32579.8|32625.6|32575.6|23
1640941240000|2021-12-31 09:00:40|32627.5|32577.5|32636.5|32586.5|32636.5|32586.5|32625.6|32575.6|22
1640941250000|2021-12-31 09:00:50|32643.3|32583.6|32644|32594|32644|32608.9|32628.9|32582.2|23
1640941260000|2021-12-31 09:01:00|32643.1|32593.1|32630.4|32610.4|32646.6|32611.3|32628.8|32593.1|25
1640941270000|2021-12-31 09:01:10|32630.3|32610.3|32641.8|32591.8|32645|32611.4|32628.4|32588.1|17
1640941280000|2021-12-31 09:01:20|32642.6|32592.6|32641.2|32591.2|32642.6|32607.1|32626.4|32590.2|17
1640941290000|2021-12-31 09:01:30|32641.7|32591.7|32642.3|32592.3|32642.5|32592.5|32641|32591|11
1640941300000|2021-12-31 09:01:40|32642.4|32592.4|32640.8|32590.8|32642.4|32592.4|32640.4|32590.4|12
1640941310000|2021-12-31 09:01:50|32640.6|32590.6|32626.5|32606.5|32641.4|32606.6|32625.7|32590.6|18
1640941320000|2021-12-31 09:02:00|32626.4|32606.4|32638.7|32588.7|32639|32606.4|32625.9|32588.7|17
1640941330000|2021-12-31 09:02:10|32639.2|32589.2|32625.4|32605.4|32640.9|32605.4|32623.6|32589.2|16
1640941340000|2021-12-31 09:02:20|32625.1|32605.1|32624.1|32604.1|32625.1|32605.1|32623.7|32603.7|14
1640941350000|2021-12-31 09:02:30|32623.9|32603.9|32624.5|32604.5|32625.2|32605.2|32623.9|32603.9|11
1640941360000|2021-12-31 09:02:40|32624.2|32604.2|32621.9|32601.9|32625.7|32605.7|32621.9|32601.9|17
1640941370000|2021-12-31 09:02:50|32621.8|32601.8|32621.8|32601.8|32639.6|32602.5|32621.4|32586.6|25
1640941380000|2021-12-31 09:03:00|32621.6|32601.6|32620.8|32600.8|32621.6|32601.6|32620.5|32600.5|15
1640941390000|2021-12-31 09:03:10|32620.6|32600.6|32623|32603|32623|32603|32620.6|32600.6|15
1640941400000|2021-12-31 09:03:20|32622.9|32602.9|32638.8|32588.8|32639.1|32602.9|32621.6|32587.4|16
1640941410000|2021-12-31 09:03:30|32638.3|32588.3|32638.6|32588.6|32638.6|32588.6|32637.6|32587.6|20
1640941420000|2021-12-31 09:03:40|32638.2|32588.2|32637.3|32587.3|32638.6|32588.6|32637|32587|11
1640941430000|2021-12-31 09:03:50|32637.2|32587.2|32622.4|32602.4|32639.2|32603.2|32620.5|32587|17
1640941440000|2021-12-31 09:04:00|32637.2|32587.2|32638.7|32588.7|32639|32589|32637.2|32587.2|16
1640941450000|2021-12-31 09:04:10|32638.2|32588.2|32637.8|32587.8|32638.7|32602.5|32621.1|32587.8|15
1640941460000|2021-12-31 09:04:20|32637.7|32587.7|32619.8|32599.8|32638.7|32600.8|32619|32585.5|21
1640941470000|2021-12-31 09:04:30|32619.7|32599.7|32623.8|32603.8|32643.5|32604.1|32619.7|32585.7|21
1640941480000|2021-12-31 09:04:40|32623.7|32603.7|32623.3|32603.3|32624.4|32604.4|32622.2|32602.2|12
1640941490000|2021-12-31 09:04:50|32622.9|32602.9|32624.1|32604.1|32624.4|32604.4|32622.3|32602.3|7
1640941500000|2021-12-31 09:05:00|32624.9|32604.9|32626.6|32576.6|32640.3|32604.9|32614|32574|28
1640941510000|2021-12-31 09:05:10|32628.7|32578.7|32622.8|32572.8|32628.7|32591.4|32611.4|32572.7|16
1640941520000|2021-12-31 09:05:20|32624.8|32574.8|32623.5|32573.5|32626.6|32576.6|32623.5|32573.5|14
1640941530000|2021-12-31 09:05:30|32623.7|32573.7|32621.5|32571.5|32625.3|32575.3|32621.5|32571.5|17
1640941540000|2021-12-31 09:05:40|32622.4|32572.4|32625.2|32575.2|32626.9|32576.9|32622.4|32572.4|14
1640941550000|2021-12-31 09:05:50|32626.1|32576.1|32625.7|32575.7|32626.3|32576.3|32624.2|32574.2|15
1640941560000|2021-12-31 09:06:00|32626.3|32576.3|32623.6|32573.6|32626.3|32576.3|32623.6|32573.6|7
1640941570000|2021-12-31 09:06:10|32625.2|32575.2|32626.8|32576.8|32626.8|32576.8|32623.2|32573.2|7
1640941580000|2021-12-31 09:06:20|32626.5|32576.5|32624.8|32574.8|32627.1|32577.1|32624.8|32574.8|7
1640941590000|2021-12-31 09:06:30|32626.4|32576.4|32622|32572|32628.2|32578.2|32621.6|32571.6|12
1640941600000|2021-12-31 09:06:40|32622.3|32572.3|32623.7|32573.7|32629.3|32579.3|32621.9|32571.9|10
1640941610000|2021-12-31 09:06:50|32626.4|32576.4|32623.4|32573.4|32628.1|32578.1|32623.1|32573.1|18
1640941620000|2021-12-31 09:07:00|32623.6|32573.6|32627.3|32577.3|32629.9|32579.9|32623.6|32573.6|17
1640941630000|2021-12-31 09:07:10|32627.4|32577.4|32627.6|32577.6|32630.8|32579|32621.4|32571.4|20
1640941640000|2021-12-31 09:07:20|32627.2|32577.2|32627.8|32577.8|32628.8|32578.8|32621.5|32571.5|25
1640941650000|2021-12-31 09:07:30|32627.6|32577.6|32626.5|32576.5|32627.6|32577.6|32626.4|32576.4|13
1640941660000|2021-12-31 09:07:40|32626.4|32576.4|32627.1|32577.1|32627.3|32577.3|32626.4|32576.4|12
1640941670000|2021-12-31 09:07:50|32627|32577|32627.2|32577.2|32628.1|32578.1|32625.9|32575.9|10
1640941680000|2021-12-31 09:08:00|32626.7|32576.7|32602.3|32582.3|32626.7|32584.2|32598.1|32562.2|36
1640941690000|2021-12-31 09:08:10|32618.7|32567.6|32617.7|32567.7|32618.8|32583.8|32601.9|32567.6|18
1640941700000|2021-12-31 09:08:20|32617.3|32567.3|32601.3|32581.3|32617.7|32582.4|32600.6|32567.3|20
1640941710000|2021-12-31 09:08:30|32600.9|32580.9|32595|32575|32615.5|32580.9|32595|32564.6|22
1640941720000|2021-12-31 09:08:40|32596.5|32576.5|32599|32579|32599.4|32579.4|32596.5|32576.5|25
1640941730000|2021-12-31 09:08:50|32598.7|32578.7|32600.2|32580.2|32600.2|32580.2|32597|32577|16
1640941740000|2021-12-31 09:09:00|32599.1|32579.1|32599.1|32579.1|32600.1|32580.1|32598.7|32578.7|18
1640941750000|2021-12-31 09:09:10|32598.4|32578.4|32599.1|32579.1|32599.1|32579.1|32596|32576|28
1640941760000|2021-12-31 09:09:20|32599.2|32579.2|32597.8|32577.8|32599.3|32579.3|32597.6|32577.6|18
1640941770000|2021-12-31 09:09:30|32598|32578|32598.6|32578.6|32598.6|32578.6|32598|32578|8
1640941780000|2021-12-31 09:09:40|32598.5|32578.5|32599.3|32579.3|32599.3|32579.3|32597.6|32577.6|12
1640941790000|2021-12-31 09:09:50|32599.1|32579.1|32596.4|32576.4|32600.9|32580.9|32596.1|32576.1|18
1640941800000|2021-12-31 09:10:00|32596.3|32576.3|32595|32575|32596.3|32576.3|32594.8|32574.8|14
1640941810000|2021-12-31 09:10:10|32594.7|32574.7|32596.4|32576.4|32596.9|32576.9|32594.7|32574.7|8
1640941820000|2021-12-31 09:10:20|32596.1|32576.1|32607.8|32557.8|32609.8|32576.1|32593.5|32557.8|15
1640941830000|2021-12-31 09:10:30|32607.7|32557.7|32592.8|32572.8|32608.5|32573|32592.4|32557.7|20
1640941840000|2021-12-31 09:10:40|32592.9|32572.9|32592|32572|32593|32573|32592|32572|10
1640941850000|2021-12-31 09:10:50|32591.5|32571.5|32588.6|32568.6|32606.3|32571.5|32588|32556|17
1640941860000|2021-12-31 09:11:00|32589.4|32569.4|32591|32571|32591.5|32571.5|32589.4|32569.4|9
1640941870000|2021-12-31 09:11:10|32592|32572|32592.4|32572.4|32592.8|32572.8|32591.7|32571.7|15
1640941880000|2021-12-31 09:11:20|32592.9|32572.9|32608.1|32558.1|32608.3|32573.7|32592.9|32557.9|6
1640941890000|2021-12-31 09:11:30|32608.2|32558.2|32606.4|32556.4|32608.5|32558.5|32605.6|32555.6|17
1640941900000|2021-12-31 09:11:40|32606.3|32556.3|32589.2|32569.2|32606.9|32569.8|32588.3|32556.3|11
1640941910000|2021-12-31 09:11:50|32605.5|32555.5|32584.8|32564.8|32606.2|32567.3|32584.7|32555|21
1640941920000|2021-12-31 09:12:00|32585.8|32565.8|32586.9|32566.9|32587.3|32567.3|32585.8|32565.8|14
1640941930000|2021-12-31 09:12:10|32586.6|32566.6|32587.5|32567.5|32587.5|32567.5|32586.6|32566.6|7
1640941940000|2021-12-31 09:12:20|32587.6|32567.6|32586.7|32566.7|32602.5|32567.7|32582.3|32551.7|14
1640941950000|2021-12-31 09:12:30|32586.9|32566.9|32585.5|32565.5|32586.9|32566.9|32584.6|32564.6|14
1640941960000|2021-12-31 09:12:40|32585.6|32565.6|32585.4|32565.4|32585.6|32565.6|32584.9|32564.9|9
1640941970000|2021-12-31 09:12:50|32585.5|32565.5|32599|32549|32600.7|32565.5|32583.9|32549|11
1640941980000|2021-12-31 09:13:00|32599.9|32549.9|32599.6|32549.6|32600.3|32550.3|32599.4|32549.4|9
1640941990000|2021-12-31 09:13:10|32599.2|32549.2|32583.4|32563.4|32599.2|32563.9|32581.7|32549.2|12
1640942000000|2021-12-31 09:13:20|32583.3|32563.3|32596.8|32546.8|32597|32563.3|32580.3|32546.8|16
1640942010000|2021-12-31 09:13:30|32596.6|32546.6|32595.9|32545.9|32596.8|32560.4|32579.3|32545.3|15
1640942020000|2021-12-31 09:13:40|32596.2|32546.2|32596|32546|32596.2|32546.2|32595.1|32545.1|15
1640942030000|2021-12-31 09:13:50|32579.9|32559.9|32580.7|32560.7|32580.7|32560.7|32579.9|32559.9|7
1640942040000|2021-12-31 09:14:00|32580.6|32560.6|32580.6|32560.6|32596.6|32561.2|32578.3|32546.4|17
1640942050000|2021-12-31 09:14:10|32580.4|32560.4|32595.2|32545.2|32595.6|32560.4|32579.2|32544.2|14
1640942060000|2021-12-31 09:14:20|32595.4|32545.4|32578.9|32558.9|32595.4|32559.8|32574.7|32544.1|12
1640942070000|2021-12-31 09:14:30|32578.6|32558.6|32576|32556|32594.5|32559.3|32575.3|32542.8|15
1640942080000|2021-12-31 09:14:40|32576.3|32556.3|32575.6|32555.6|32577.1|32557.1|32574.7|32554.7|23
1640942090000|2021-12-31 09:14:50|32575.5|32555.5|32576|32556|32576.1|32556.1|32574.5|32554.5|11
1640942100000|2021-12-31 09:15:00|32576.2|32556.2|32593.6|32543.6|32595.5|32558.5|32576.2|32543.6|14
1640942110000|2021-12-31 09:15:10|32593.7|32543.7|32576.2|32556.2|32593.7|32556.2|32574.8|32540.7|19
1640942120000|2021-12-31 09:15:20|32576.4|32556.4|32576|32556|32576.5|32556.5|32575.6|32555.6|13
1640942130000|2021-12-31 09:15:30|32576.3|32556.3|32576.7|32556.7|32577.1|32557.1|32576.2|32556.2|12
1640942140000|2021-12-31 09:15:40|32576.6|32556.6|32591.4|32541.4|32592.1|32557.4|32576.1|32540.7|16
1640942150000|2021-12-31 09:15:50|32591.3|32541.3|32590.4|32540.4|32591.3|32541.3|32590.4|32540.4|10
1640942160000|2021-12-31 09:16:00|32590.3|32540.3|32594.6|32544.6|32595.4|32555.4|32575.4|32540.3|17
1640942170000|2021-12-31 09:16:10|32594.7|32544.7|32594.5|32544.5|32595.2|32545.2|32594.3|32544.3|10
1640942180000|2021-12-31 09:16:20|32594.6|32544.6|32579.6|32559.6|32595.3|32560.1|32578.3|32543.6|15
1640942190000|2021-12-31 09:16:30|32579.5|32559.5|32579.4|32559.4|32579.8|32559.8|32579.4|32559.4|12
1640942200000|2021-12-31 09:16:40|32579.6|32559.6|32577.2|32557.2|32594.9|32559.8|32574.6|32540.8|21
1640942210000|2021-12-31 09:16:50|32577.4|32557.4|32577.9|32557.9|32577.9|32557.9|32577|32557|13
1640942220000|2021-12-31 09:17:00|32578|32558|32578|32558|32578.6|32558.6|32577.4|32557.4|20
1640942230000|2021-12-31 09:17:10|32577.9|32557.9|32575.7|32555.7|32578.2|32558.2|32575.7|32555.7|11
1640942240000|2021-12-31 09:17:20|32578|32558|32576.5|32556.5|32578|32558|32576.5|32556.5|12
1640942250000|2021-12-31 09:17:30|32576.9|32556.9|32576.2|32556.2|32577.3|32557.3|32576.2|32556.2|13
1640942260000|2021-12-31 09:17:40|32576.3|32556.3|32576.2|32556.2|32576.4|32556.4|32576|32556|8
1640942270000|2021-12-31 09:17:50|32576.3|32556.3|32576.3|32556.3|32576.3|32556.3|32574.8|32554.8|13
1640942280000|2021-12-31 09:18:00|32574.5|32554.5|32575.7|32555.7|32575.7|32555.7|32574|32554|13
1640942290000|2021-12-31 09:18:10|32576.1|32556.1|32575.4|32555.4|32576.2|32556.2|32575.3|32555.3|11
1640942300000|2021-12-31 09:18:20|32575.5|32555.5|32576.7|32556.7|32576.8|32556.8|32575.4|32555.4|13
1640942310000|2021-12-31 09:18:30|32577.5|32557.5|32573.5|32553.5|32591.6|32557.5|32571.4|32537.7|17
1640942320000|2021-12-31 09:18:40|32573.6|32553.6|32585.3|32535.3|32585.7|32553.6|32568.8|32530.3|24
1640942330000|2021-12-31 09:18:50|32584.6|32534.6|32568.1|32548.1|32585.2|32548.1|32568|32533.7|19
1640942340000|2021-12-31 09:19:00|32568.2|32548.2|32569.6|32549.6|32569.6|32549.6|32567.8|32547.8|18
1640942350000|2021-12-31 09:19:10|32569.5|32549.5|32582.4|32532.4|32582.4|32549.5|32567|32528.6|22
1640942360000|2021-12-31 09:19:20|32582|32532|32567.4|32547.4|32582.3|32547.4|32566|32531.9|14
1640942370000|2021-12-31 09:19:30|32567.1|32547.1|32566.8|32546.8|32567.2|32547.2|32566.7|32546.7|11
1640942380000|2021-12-31 09:19:40|32566|32546|32564.7|32544.7|32581|32547.3|32564.7|32531|20
1640942390000|2021-12-31 09:19:50|32565.6|32545.6|32576.1|32526.1|32581.5|32545.6|32559.1|32526.1|25
1640942400000|2021-12-31 09:20:00|32575.6|32525.6|32561.4|32541.4|32576.2|32542.2|32561.4|32525.6|11
1640942410000|2021-12-31 09:20:10|32562|32542|32561.2|32541.2|32562|32542|32560.2|32540.2|15
1640942420000|2021-12-31 09:20:20|32560.3|32540.3|32559.4|32539.4|32561|32541|32559.4|32539.4|14
1640942430000|2021-12-31 09:20:30|32559.7|32539.7|32559|32539|32559.9|32539.9|32558.9|32538.9|14
1640942440000|2021-12-31 09:20:40|32559.2|32539.2|32559.5|32539.5|32559.5|32539.5|32559.1|32539.1|11
1640942450000|2021-12-31 09:20:50|32560|32540|32559|32539|32560.5|32540.5|32558.5|32538.5|16
1640942460000|2021-12-31 09:21:00|32558.9|32538.9|32557.3|32537.3|32559.3|32539.3|32556|32536|18
1640942470000|2021-12-31 09:21:10|32572|32522|32558.5|32538.5|32574|32539|32558.1|32522|17
1640942480000|2021-12-31 09:21:20|32558.6|32538.6|32559|32539|32559|32539|32558.3|32538.3|11
1640942490000|2021-12-31 09:21:30|32558.9|32538.9|32558.7|32538.7|32558.9|32538.9|32557.9|32537.9|15
1640942500000|2021-12-31 09:21:40|32558.6|32538.6|32559.1|32539.1|32559.4|32539.4|32558.5|32538.5|6
1640942510000|2021-12-31 09:21:50|32558.8|32538.8|32559.1|32539.1|32559.3|32539.3|32558.8|32538.8|5
1640942520000|2021-12-31 09:22:00|32558.4|32538.4|32558.4|32538.4|32559.5|32539.5|32558.3|32538.3|12
1640942530000|2021-12-31 09:22:10|32559.6|32539.6|32557.5|32537.5|32560|32540|32557.4|32537.4|17
1640942540000|2021-12-31 09:22:20|32557.8|32537.8|32557.9|32537.9|32558.3|32538.3|32557.5|32537.5|13
1640942550000|2021-12-31 09:22:30|32558.5|32538.5|32557.2|32537.2|32558.7|32538.7|32557.2|32537.2|7
1640942560000|2021-12-31 09:22:40|32557.7|32537.7|32557.1|32537.1|32557.8|32537.8|32556.5|32536.5|10
1640942570000|2021-12-31 09:22:50|32557.6|32537.6|32553.7|32533.7|32570.9|32537.6|32553.4|32519.2|19
1640942580000|2021-12-31 09:23:00|32554.4|32534.4|32568.5|32518.5|32568.8|32535|32554.4|32517.6|13
1640942590000|2021-12-31 09:23:10|32568.1|32518.1|32554.7|32534.7|32568.5|32535.1|32554.6|32518.1|16
1640942600000|2021-12-31 09:23:20|32554.8|32534.8|32556.5|32536.5|32556.5|32536.5|32554.7|32534.7|15
1640942610000|2021-12-31 09:23:30|32556.6|32536.6|32556.7|32536.7|32557.3|32537.3|32555.9|32535.9|12
1640942620000|2021-12-31 09:23:40|32556.6|32536.6|32556.5|32536.5|32556.7|32536.7|32556.2|32536.2|11
1640942630000|2021-12-31 09:23:50|32556.6|32536.6|32555.9|32535.9|32556.6|32536.6|32555.8|32535.8|9
1640942640000|2021-12-31 09:24:00|32555.4|32535.4|32554.7|32534.7|32571.6|32536.7|32554.7|32520.5|16
1640942650000|2021-12-31 09:24:10|32556.1|32536.1|32555|32535|32556.4|32536.4|32554.2|32534.2|17
1640942660000|2021-12-31 09:24:20|32554.7|32534.7|32554.5|32534.5|32555|32535|32550.9|32530.9|16
1640942670000|2021-12-31 09:24:30|32571.5|32521.5|32553.9|32533.9|32571.5|32535.1|32553.9|32519.7|13
1640942680000|2021-12-31 09:24:40|32554.1|32534.1|32552.9|32532.9|32554.1|32534.1|32550.2|32530.2|20
1640942690000|2021-12-31 09:24:50|32553|32533|32551.6|32531.6|32553.1|32533.1|32550|32530|16
1640942700000|2021-12-31 09:25:00|32551|32531|32551.5|32531.5|32551.8|32531.8|32549.3|32529.3|15
1640942710000|2021-12-31 09:25:10|32551.6|32531.6|32552.1|32532.1|32552.4|32532.4|32551.3|32531.3|9
1640942720000|2021-12-31 09:25:20|32552.3|32532.3|32566.5|32516.5|32567.6|32532.9|32551.4|32512.2|19
1640942730000|2021-12-31 09:25:30|32567.1|32517.1|32566.3|32516.3|32567.7|32517.7|32565.8|32515.8|14
1640942740000|2021-12-31 09:25:40|32566.1|32516.1|32564.6|32514.6|32566.4|32516.4|32564|32514|12
1640942750000|2021-12-31 09:25:50|32564.7|32514.7|32564.9|32514.9|32565.9|32515.9|32564.7|32514.7|11
1640942760000|2021-12-31 09:26:00|32565.7|32515.7|32562.5|32512.5|32566.4|32516.4|32562.5|32512.5|14
1640942770000|2021-12-31 09:26:10|32567.5|32517.5|32567.8|32517.8|32568|32518|32564.1|32514.1|19
1640942780000|2021-12-31 09:26:20|32567.4|32517.4|32568|32518|32568.4|32518.4|32567.4|32517.4|14
1640942790000|2021-12-31 09:26:30|32568.2|32518.2|32567|32517|32568.2|32518.2|32565.5|32515.5|9
1640942800000|2021-12-31 09:26:40|32568.4|32518.4|32567.9|32517.9|32568.4|32518.4|32567.8|32517.8|9
1640942810000|2021-12-31 09:26:50|32568.2|32518.2|32550.3|32530.3|32568.2|32530.3|32547.8|32514.8|13
1640942820000|2021-12-31 09:27:00|32547.8|32527.8|32565.6|32515.6|32565.8|32530.7|32547.8|32512.6|22
1640942830000|2021-12-31 09:27:10|32564.4|32514.4|32566|32516|32567.7|32517.7|32563.7|32513.7|11
1640942840000|2021-12-31 09:27:20|32566.1|32516.1|32567|32517|32567|32517|32565.9|32515.9|11
1640942850000|2021-12-31 09:27:30|32567.6|32517.6|32565.4|32515.4|32568|32518|32565.4|32515.4|13
1640942860000|2021-12-31 09:27:40|32565.5|32515.5|32567.6|32517.6|32567.6|32517.6|32565.5|32515.5|9
1640942870000|2021-12-31 09:27:50|32567.2|32517.2|32566.2|32516.2|32567.9|32517.9|32566.2|32516.2|8
1640942880000|2021-12-31 09:28:00|32566.3|32516.3|32566.7|32516.7|32567.6|32517.6|32566|32516|7
1640942890000|2021-12-31 09:28:10|32567|32517|32568.4|32518.4|32568.4|32518.4|32567|32517|6
1640942900000|2021-12-31 09:28:20|32565.8|32515.8|32566.2|32516.2|32566.8|32516.8|32565.8|32515.8|11
1640942910000|2021-12-31 09:28:30|32566.3|32516.3|32566.4|32516.4|32566.8|32516.8|32566.2|32516.2|12
1640942920000|2021-12-31 09:28:40|32566.6|32516.6|32564.4|32514.4|32567.8|32517.8|32564.4|32514.4|13
1640942930000|2021-12-31 09:28:50|32547.3|32527.3|32554.2|32534.2|32554.2|32534.2|32547.3|32527.3|12
1640942940000|2021-12-31 09:29:00|32567.4|32517.4|32571.1|32521.1|32571.1|32521.1|32566.1|32516.1|14
1640942950000|2021-12-31 09:29:10|32571.3|32521.3|32568.2|32518.2|32571.3|32521.3|32568.2|32518.2|19
1640942960000|2021-12-31 09:29:20|32568.5|32518.5|32571.8|32521.8|32571.8|32521.8|32568.5|32518.5|15
1640942970000|2021-12-31 09:29:30|32571.9|32521.9|32572.4|32522.4|32572.5|32522.5|32571|32521|19
1640942980000|2021-12-31 09:29:40|32572.3|32522.3|32571.9|32521.9|32572.4|32522.4|32571.4|32521.4|26
1640942990000|2021-12-31 09:29:50|32572.3|32522.3|32571.8|32521.8|32572.4|32522.4|32571|32521|25
1640943000000|2021-12-31 09:30:00|32571.4|32521.4|32577.4|32527.4|32578.8|32528.8|32571.3|32521.3|31
1640943010000|2021-12-31 09:30:10|32577.9|32527.9|32578.5|32528.5|32579.5|32529.5|32577.7|32527.7|28
1640943020000|2021-12-31 09:30:20|32578.3|32528.3|32579.7|32529.7|32580.2|32530.2|32578.3|32528.3|15
1640943030000|2021-12-31 09:30:30|32579.8|32529.8|32580|32530|32580.7|32530.7|32579.2|32529.2|17
1640943040000|2021-12-31 09:30:40|32579.6|32529.6|32563.2|32543.2|32580.4|32545.4|32563.2|32528.9|17
1640943050000|2021-12-31 09:30:50|32563.3|32543.3|32563.4|32543.4|32565|32545|32562.9|32542.9|16
1640943060000|2021-12-31 09:31:00|32563.6|32543.6|32563.5|32543.5|32563.9|32543.9|32563.1|32543.1|12
1640943070000|2021-12-31 09:31:10|32564.1|32544.1|32562.7|32542.7|32564.6|32544.6|32561.1|32541.1|25
1640943080000|2021-12-31 09:31:20|32578.5|32528.5|32577|32527|32578.7|32544.1|32561.9|32527|20
1640943090000|2021-12-31 09:31:30|32577.3|32527.3|32576.6|32526.6|32578|32542|32561.5|32525.9|17
1640943100000|2021-12-31 09:31:40|32576.4|32526.4|32575.9|32525.9|32577|32527|32575.9|32525.9|10
1640943110000|2021-12-31 09:31:50|32562.6|32542.6|32560.1|32540.1|32562.7|32542.7|32558.6|32538.6|16
1640943120000|2021-12-31 09:32:00|32559.9|32539.9|32563.7|32543.7|32578.3|32545.8|32559.8|32524.9|18
1640943130000|2021-12-31 09:32:10|32563|32543|32562.3|32542.3|32563|32543|32561.5|32541.5|18
1640943140000|2021-12-31 09:32:20|32562.2|32542.2|32561.9|32541.9|32562.2|32542.2|32561.1|32541.1|14
1640943150000|2021-12-31 09:32:30|32561.3|32541.3|32563.6|32543.6|32564.2|32544.2|32560.9|32540.9|16
1640943160000|2021-12-31 09:32:40|32564.2|32544.2|32562.8|32542.8|32564.3|32544.3|32562.8|32542.8|18
1640943170000|2021-12-31 09:32:50|32562.9|32542.9|32562.8|32542.8|32563.5|32543.5|32562.6|32542.6|13
1640943180000|2021-12-31 09:33:00|32560.7|32540.7|32576.2|32526.2|32576.3|32541.5|32560.7|32526.2|8
1640943190000|2021-12-31 09:33:10|32575.9|32525.9|32575.8|32525.8|32576.3|32526.3|32575.8|32525.8|5
1640943200000|2021-12-31 09:33:20|32576.2|32526.2|32564.8|32544.8|32576.9|32544.8|32563.6|32526.2|13
1640943210000|2021-12-31 09:33:30|32564.1|32544.1|32564.5|32544.5|32564.5|32544.5|32562.7|32542.7|15
1640943220000|2021-12-31 09:33:40|32563.8|32543.8|32562.5|32542.5|32564.6|32544.6|32561.7|32541.7|12
1640943230000|2021-12-31 09:33:50|32562.7|32542.7|32583|32533|32583.6|32547.6|32562.7|32529.3|18
1640943240000|2021-12-31 09:34:00|32582.9|32532.9|32582.8|32532.8|32583.2|32533.2|32582.6|32532.6|18
1640943250000|2021-12-31 09:34:10|32583|32533|32569|32549|32583|32549.4|32567.8|32533|12
1640943260000|2021-12-31 09:34:20|32571|32551|32569.7|32549.7|32572.2|32552.2|32569.7|32549.7|21
1640943270000|2021-12-31 09:34:30|32570.1|32550.1|32566.8|32546.8|32570.2|32550.2|32566.6|32546.6|19
1640943280000|2021-12-31 09:34:40|32566.9|32546.9|32568.1|32548.1|32582.6|32549.3|32566.4|32532.2|20
1640943290000|2021-12-31 09:34:50|32568.6|32548.6|32565.4|32545.4|32580|32548.6|32561.9|32527|22
1640943300000|2021-12-31 09:35:00|32565.6|32545.6|32561.8|32541.8|32565.6|32545.6|32561.8|32541.8|21
1640943310000|2021-12-31 09:35:10|32561.9|32541.9|32561|32541|32575.4|32542.4|32560|32524.3|20
1640943320000|2021-12-31 09:35:20|32560.4|32540.4|32557.8|32537.8|32574.9|32541|32557.7|32522.6|20
1640943330000|2021-12-31 09:35:30|32573.5|32523.5|32559.4|32539.4|32575.1|32539.5|32559.1|32523.4|15
1640943340000|2021-12-31 09:35:40|32559.3|32539.3|32559.3|32539.3|32559.4|32539.4|32558.9|32538.9|12
1640943350000|2021-12-31 09:35:50|32559.5|32539.5|32558.6|32538.6|32559.5|32539.5|32558.6|32538.6|9
1640943360000|2021-12-31 09:36:00|32558.5|32538.5|32558.1|32538.1|32558.5|32538.5|32556.5|32536.5|12
1640943370000|2021-12-31 09:36:10|32558.5|32538.5|32558.3|32538.3|32558.6|32538.6|32557.2|32537.2|18
1640943380000|2021-12-31 09:36:20|32558.1|32538.1|32554.2|32534.2|32558.2|32538.2|32554.2|32534.2|17
1640943390000|2021-12-31 09:36:30|32554|32534|32555|32535|32570.2|32537.1|32553.8|32517.2|24
1640943400000|2021-12-31 09:36:40|32555.9|32535.9|32555|32535|32556.4|32536.4|32553.7|32533.7|12
1640943410000|2021-12-31 09:36:50|32554.8|32534.8|32554.3|32534.3|32555.1|32535.1|32554.3|32534.3|23
1640943420000|2021-12-31 09:37:00|32554.4|32534.4|32555.6|32535.6|32555.6|32535.6|32554.4|32534.4|14
1640943430000|2021-12-31 09:37:10|32557|32537|32556.3|32536.3|32573.5|32537.8|32554.7|32521.1|19
1640943440000|2021-12-31 09:37:20|32556.9|32536.9|32555.6|32535.6|32556.9|32536.9|32553.3|32533.3|15
1640943450000|2021-12-31 09:37:30|32555.4|32535.4|32555.6|32535.6|32556|32536|32555.4|32535.4|12
1640943460000|2021-12-31 09:37:40|32557.2|32537.2|32557|32537|32557.2|32537.2|32556.1|32536.1|16
1640943470000|2021-12-31 09:37:50|32557.1|32537.1|32562.7|32542.7|32577.9|32542.7|32557.1|32524.5|24
1640943480000|2021-12-31 09:38:00|32562.8|32542.8|32562.8|32542.8|32563|32543|32562.3|32542.3|12
1640943490000|2021-12-31 09:38:10|32562.6|32542.6|32562.8|32542.8|32562.9|32542.9|32561.9|32541.9|6
1640943500000|2021-12-31 09:38:20|32562.9|32542.9|32563.7|32543.7|32563.7|32543.7|32560.3|32540.3|18
1640943510000|2021-12-31 09:38:30|32563.2|32543.2|32563.8|32543.8|32563.8|32543.8|32562.5|32542.5|14
1640943520000|2021-12-31 09:38:40|32562.5|32542.5|32563.5|32543.5|32564.1|32544.1|32562.5|32542.5|11
1640943530000|2021-12-31 09:38:50|32563.8|32543.8|32562.5|32542.5|32563.8|32543.8|32562|32542|10
1640943540000|2021-12-31 09:39:00|32562.6|32542.6|32564.4|32544.4|32565|32545|32561.1|32541.1|22
1640943550000|2021-12-31 09:39:10|32579.3|32529.3|32566.5|32546.5|32581.4|32547.6|32563.7|32529.2|20
1640943560000|2021-12-31 09:39:20|32566.4|32546.4|32566.3|32546.3|32566.5|32546.5|32561.5|32541.5|12
1640943570000|2021-12-31 09:39:30|32565.8|32545.8|32565.3|32545.3|32566.6|32546.6|32565.3|32545.3|13
1640943580000|2021-12-31 09:39:40|32565.4|32545.4|32566.5|32546.5|32566.9|32546.9|32565.3|32545.3|9
1640943590000|2021-12-31 09:39:50|32566.4|32546.4|32580.9|32530.9|32582.1|32546.7|32564.1|32529.5|18
1640943600000|2021-12-31 09:40:00|32581.3|32531.3|32582.7|32532.7|32584.7|32546.9|32564.3|32527|18
1640943610000|2021-12-31 09:40:10|32565.9|32545.9|32565.5|32545.5|32567.1|32547.1|32564.5|32544.5|16
1640943620000|2021-12-31 09:40:20|32566|32546|32563.9|32543.9|32566|32546|32562.8|32542.8|19
1640943630000|2021-12-31 09:40:30|32563.8|32543.8|32563.9|32543.9|32564.9|32544.9|32563.1|32543.1|14
1640943640000|2021-12-31 09:40:40|32563.8|32543.8|32564.3|32544.3|32564.3|32544.3|32563.4|32543.4|10
1640943650000|2021-12-31 09:40:50|32564.4|32544.4|32582.4|32532.4|32583.5|32544.6|32562.2|32529.2|17
1640943660000|2021-12-31 09:41:00|32578.8|32528.8|32563.5|32543.5|32581.9|32543.5|32563.4|32527.4|14
1640943670000|2021-12-31 09:41:10|32563.6|32543.6|32580.6|32530.6|32580.7|32545.5|32563.6|32529.7|12
1640943680000|2021-12-31 09:41:20|32580.7|32530.7|32568.7|32548.7|32582.1|32549.2|32561.3|32529.2|27
1640943690000|2021-12-31 09:41:30|32568|32548|32566.8|32546.8|32568|32548|32565.8|32545.8|13
1640943700000|2021-12-31 09:41:40|32567|32547|32566.2|32546.2|32567.1|32547.1|32566.2|32546.2|11
1640943710000|2021-12-31 09:41:50|32566.9|32546.9|32584.5|32534.5|32585.1|32548.7|32566.9|32532.4|20
1640943720000|2021-12-31 09:42:00|32584.6|32534.6|32568.2|32548.2|32585.5|32548.7|32568|32534.1|13
1640943730000|2021-12-31 09:42:10|32568|32548|32567.9|32547.9|32568.5|32548.5|32567.9|32547.9|7
1640943740000|2021-12-31 09:42:20|32567.5|32547.5|32581.3|32531.3|32581.9|32547.5|32567.2|32530.6|11
1640943750000|2021-12-31 09:42:30|32581.6|32531.6|32565|32545|32581.6|32545.1|32565|32531.2|8
1640943760000|2021-12-31 09:42:40|32564.8|32544.8|32566.6|32546.6|32567.2|32547.2|32564.8|32544.8|6
1640943770000|2021-12-31 09:42:50|32566.5|32546.5|32563|32543|32566.5|32546.5|32562.4|32542.4|15
1640943780000|2021-12-31 09:43:00|32562.6|32542.6|32562.6|32542.6|32563.1|32543.1|32562.6|32542.6|7
1640943790000|2021-12-31 09:43:10|32562.4|32542.4|32562.5|32542.5|32562.5|32542.5|32562.4|32542.4|2
1640943800000|2021-12-31 09:43:20|32562.4|32542.4|32562.4|32542.4|32563|32543|32559.4|32539.4|19
1640943810000|2021-12-31 09:43:30|32563.2|32543.2|32564.1|32544.1|32564.2|32544.2|32561.6|32541.6|18
1640943820000|2021-12-31 09:43:40|32564.5|32544.5|32564.2|32544.2|32564.7|32544.7|32564.1|32544.1|9
1640943830000|2021-12-31 09:43:50|32564.9|32544.9|32563.5|32543.5|32565.2|32545.2|32563.3|32543.3|10
1640943840000|2021-12-31 09:44:00|32563.3|32543.3|32565.8|32545.8|32566.3|32546.3|32563.3|32543.3|17
1640943850000|2021-12-31 09:44:10|32565.7|32545.7|32566.2|32546.2|32567|32547|32565|32545|12
1640943860000|2021-12-31 09:44:20|32565.9|32545.9|32566.7|32546.7|32566.7|32546.7|32565|32545|17
1640943870000|2021-12-31 09:44:30|32566.3|32546.3|32561.6|32541.6|32575.9|32546.3|32557.7|32525.2|29
1640943880000|2021-12-31 09:44:40|32561|32541|32557.1|32537.1|32573.6|32541.7|32556.9|32523.6|22
1640943890000|2021-12-31 09:44:50|32557.3|32537.3|32554|32534|32557.3|32537.3|32552.9|32532.9|22
1640943900000|2021-12-31 09:45:00|32553.6|32533.6|32554.6|32534.6|32556.7|32536.7|32553.6|32533.6|20
1640943910000|2021-12-31 09:45:10|32554.7|32534.7|32554.3|32534.3|32554.9|32534.9|32554|32534|11
1640943920000|2021-12-31 09:45:20|32554.2|32534.2|32554.5|32534.5|32555.2|32535.2|32553.7|32533.7|18
1640943930000|2021-12-31 09:45:30|32554.2|32534.2|32555.1|32535.1|32556.1|32536.1|32554.2|32534.2|18
1640943940000|2021-12-31 09:45:40|32555|32535|32555.3|32535.3|32555.6|32535.6|32554.7|32534.7|14
1640943950000|2021-12-31 09:45:50|32555.2|32535.2|32553.7|32533.7|32555.7|32535.7|32553.5|32533.5|15
1640943960000|2021-12-31 09:46:00|32553.8|32533.8|32552.2|32532.2|32568.6|32534|32551.9|32517.7|15
1640943970000|2021-12-31 09:46:10|32552.4|32532.4|32552.6|32532.6|32552.6|32532.6|32551.5|32531.5|16
1640943980000|2021-12-31 09:46:20|32552.3|32532.3|32553.9|32533.9|32554.1|32534.1|32552.3|32532.3|12
1640943990000|2021-12-31 09:46:30|32554|32534|32552.9|32532.9|32554|32534|32551.2|32531.2|15
1640944000000|2021-12-31 09:46:40|32552.7|32532.7|32552.1|32532.1|32552.8|32532.8|32550.1|32530.1|19
1640944010000|2021-12-31 09:46:50|32551.6|32531.6|32551.7|32531.7|32566.2|32532.5|32547.8|32515.6|24
1640944020000|2021-12-31 09:47:00|32551.8|32531.8|32551.5|32531.5|32551.8|32531.8|32551.2|32531.2|15
1640944030000|2021-12-31 09:47:10|32551.6|32531.6|32570.4|32520.4|32570.6|32534.9|32551.5|32520.4|15
1640944040000|2021-12-31 09:47:20|32570.9|32520.9|32554.4|32534.4|32570.9|32534.4|32554.4|32519.3|8
1640944050000|2021-12-31 09:47:30|32554.5|32534.5|32553.7|32533.7|32554.5|32534.5|32553.2|32533.2|8
1640944060000|2021-12-31 09:47:40|32554.1|32534.1|32553.1|32533.1|32568.9|32534.1|32552.9|32518.8|9
1640944070000|2021-12-31 09:47:50|32553.3|32533.3|32554.8|32534.8|32571.6|32535|32553.3|32521.4|9
1640944080000|2021-12-31 09:48:00|32555.3|32535.3|32556.9|32536.9|32557.8|32537.8|32555.3|32535.3|12
1640944090000|2021-12-31 09:48:10|32557|32537|32556.8|32536.8|32572.8|32538.1|32556.8|32522.1|12
1640944100000|2021-12-31 09:48:20|32556.6|32536.6|32557.2|32537.2|32557.6|32537.6|32556.2|32536.2|12
1640944110000|2021-12-31 09:48:30|32557|32537|32557|32537|32557.3|32537.3|32556.6|32536.6|8
1640944120000|2021-12-31 09:48:40|32556.9|32536.9|32553.5|32533.5|32570.8|32536.9|32553.2|32519|16
1640944130000|2021-12-31 09:48:50|32553.6|32533.6|32551.9|32531.9|32553.6|32533.6|32550.9|32530.9|23
1640944140000|2021-12-31 09:49:00|32551.8|32531.8|32551.4|32531.4|32552.4|32532.4|32551.4|32531.4|13
1640944150000|2021-12-31 09:49:10|32551.3|32531.3|32550.8|32530.8|32551.6|32531.6|32550.1|32530.1|9
1640944160000|2021-12-31 09:49:20|32550.9|32530.9|32551.3|32531.3|32551.5|32531.5|32549.6|32529.6|17
1640944170000|2021-12-31 09:49:30|32551.1|32531.1|32550.9|32530.9|32552|32532|32550.7|32530.7|15
1640944180000|2021-12-31 09:49:40|32551.8|32531.8|32569.4|32519.4|32570.4|32534.4|32550.6|32519.2|20
1640944190000|2021-12-31 09:49:50|32569.5|32519.5|32556.2|32536.2|32569.5|32536.3|32552.7|32519.5|21
1640944200000|2021-12-31 09:50:00|32556|32536|32555.7|32535.7|32556.1|32536.1|32555.1|32535.1|13
1640944210000|2021-12-31 09:50:10|32555.8|32535.8|32556.6|32536.6|32572.7|32538.1|32555|32522.6|18
1640944220000|2021-12-31 09:50:20|32556.4|32536.4|32557.6|32537.6|32557.6|32537.6|32555.7|32535.7|21
1640944230000|2021-12-31 09:50:30|32557.3|32537.3|32556.8|32536.8|32558|32538|32556.8|32536.8|11
1640944240000|2021-12-31 09:50:40|32557.3|32537.3|32559.1|32539.1|32560.3|32540.3|32557.3|32537.3|17
1640944250000|2021-12-31 09:50:50|32559.2|32539.2|32558.8|32538.8|32559.2|32539.2|32557.5|32537.5|13
1640944260000|2021-12-31 09:51:00|32559.3|32539.3|32562.7|32542.7|32578.8|32542.9|32559|32526.8|22
1640944270000|2021-12-31 09:51:10|32562.6|32542.6|32589.9|32539.9|32589.9|32544.8|32562.6|32534.3|20
1640944280000|2021-12-31 09:51:20|32589.7|32539.7|32590.3|32540.3|32591.6|32541.6|32588.9|32538.9|23
1640944290000|2021-12-31 09:51:30|32590|32540|32591.5|32541.5|32591.5|32541.5|32589.7|32539.7|20
1640944300000|2021-12-31 09:51:40|32591.3|32541.3|32593.2|32543.2|32593.4|32543.4|32591.3|32541.3|13
1640944310000|2021-12-31 09:51:50|32592.5|32542.5|32593.9|32543.9|32595.3|32545.3|32591.1|32541.1|17
1640944320000|2021-12-31 09:52:00|32593.7|32543.7|32594.6|32544.6|32595.4|32545.4|32592.4|32542.4|23
1640944330000|2021-12-31 09:52:10|32594|32544|32595.8|32545.8|32596.5|32546.5|32593|32543|22
1640944340000|2021-12-31 09:52:20|32595.7|32545.7|32595.7|32545.7|32596.5|32546.5|32595.1|32545.1|15
1640944350000|2021-12-31 09:52:30|32595.5|32545.5|32595.1|32545.1|32595.8|32545.8|32595|32545|15
1640944360000|2021-12-31 09:52:40|32594.9|32544.9|32594.5|32544.5|32595.1|32545.1|32594.4|32544.4|12
1640944370000|2021-12-31 09:52:50|32594.6|32544.6|32598|32548|32598.8|32548.8|32593.4|32543.4|24
1640944380000|2021-12-31 09:53:00|32598.5|32548.5|32597|32547|32599.7|32549.7|32595.6|32545.6|23
1640944390000|2021-12-31 09:53:10|32596.9|32546.9|32597.9|32547.9|32597.9|32547.9|32596.7|32546.7|16
1640944400000|2021-12-31 09:53:20|32597.8|32547.8|32597.3|32547.3|32597.8|32547.8|32597.2|32547.2|8
1640944410000|2021-12-31 09:53:30|32597.2|32547.2|32597.9|32547.9|32599|32549|32597|32547|21
1640944420000|2021-12-31 09:53:40|32597.6|32547.6|32597.4|32547.4|32597.7|32562.2|32581.7|32545.8|21
1640944430000|2021-12-31 09:53:50|32597.7|32547.7|32599.8|32549.8|32600.3|32550.3|32596.2|32546.2|22
1640944440000|2021-12-31 09:54:00|32599.6|32549.6|32600.7|32550.7|32600.7|32563.6|32583.5|32548.4|19
1640944450000|2021-12-31 09:54:10|32600.5|32550.5|32602.2|32552.2|32602.9|32552.9|32600.3|32550.3|23
1640944460000|2021-12-31 09:54:20|32601.9|32551.9|32601.2|32551.2|32602|32552|32601.2|32551.2|10
1640944470000|2021-12-31 09:54:30|32600.4|32550.4|32601.3|32551.3|32601.3|32551.3|32599.5|32549.5|18
1640944480000|2021-12-31 09:54:40|32601.4|32551.4|32603.4|32553.4|32604.6|32554.6|32600.8|32550.8|18
1640944490000|2021-12-31 09:54:50|32603.2|32553.2|32602.4|32552.4|32603.8|32553.8|32601.4|32551.4|22
1640944500000|2021-12-31 09:55:00|32602.7|32552.7|32601.6|32551.6|32603.9|32553.9|32601.4|32551.4|24
1640944510000|2021-12-31 09:55:10|32601.9|32551.9|32603.6|32553.6|32603.8|32553.8|32601.3|32551.3|19
1640944520000|2021-12-31 09:55:20|32603.3|32553.3|32604.3|32554.3|32604.4|32554.4|32603.1|32553.1|12
1640944530000|2021-12-31 09:55:30|32604.2|32554.2|32605.7|32555.7|32606.3|32556.3|32603.9|32553.9|25
1640944540000|2021-12-31 09:55:40|32605.6|32555.6|32606.5|32556.5|32606.8|32556.8|32605.4|32555.4|18
1640944550000|2021-12-31 09:55:50|32606.3|32556.3|32608.7|32558.7|32608.7|32558.7|32605.6|32555.6|28
1640944560000|2021-12-31 09:56:00|32608.9|32558.9|32608.1|32558.1|32609.1|32559.1|32607.6|32557.6|15
1640944570000|2021-12-31 09:56:10|32607.9|32557.9|32604.7|32554.7|32608.4|32558.4|32603.9|32553.9|19
1640944580000|2021-12-31 09:56:20|32604.9|32554.9|32600.9|32550.9|32606.1|32556.1|32600.9|32550.9|23
1640944590000|2021-12-31 09:56:30|32601|32551|32597.2|32547.2|32602.6|32552.6|32596.1|32546.1|32
1640944600000|2021-12-31 09:56:40|32596.7|32546.7|32596.1|32546.1|32597.3|32547.3|32596.1|32546.1|11
1640944610000|2021-12-31 09:56:50|32596|32546|32601.1|32551.1|32601.1|32551.1|32595.3|32545.3|22
1640944620000|2021-12-31 09:57:00|32600.8|32550.8|32596.8|32546.8|32600.9|32563.9|32583.9|32545.1|18
1640944630000|2021-12-31 09:57:10|32595.8|32545.8|32595.7|32545.7|32596.3|32546.3|32594.4|32544.4|18
1640944640000|2021-12-31 09:57:20|32595.5|32545.5|32584.7|32564.7|32600|32565.2|32584.3|32545.5|20
1640944650000|2021-12-31 09:57:30|32584.8|32564.8|32585.2|32565.2|32586.2|32566.2|32584.4|32564.4|25
1640944660000|2021-12-31 09:57:40|32585.5|32565.5|32601.2|32551.2|32603.1|32567|32585.2|32550.9|21
1640944670000|2021-12-31 09:57:50|32601.8|32551.8|32602.1|32552.1|32602.8|32552.8|32601|32551|23
1640944680000|2021-12-31 09:58:00|32602|32552|32586.4|32566.4|32602.7|32567.3|32586.1|32552|16
1640944690000|2021-12-31 09:58:10|32585.9|32565.9|32601.5|32551.5|32602.4|32567.8|32584.9|32551.5|22
1640944700000|2021-12-31 09:58:20|32601.4|32551.4|32589.4|32569.4|32602.6|32569.4|32587.7|32550.9|24
1640944710000|2021-12-31 09:58:30|32589.3|32569.3|32587.8|32567.8|32590.5|32570.5|32587.3|32567.3|20
1640944720000|2021-12-31 09:58:40|32589.6|32569.6|32589.3|32569.3|32604.6|32570.9|32589.2|32553.5|19
1640944730000|2021-12-31 09:58:50|32589.1|32569.1|32588.1|32568.1|32590.6|32570.6|32586.1|32566.1|20
1640944740000|2021-12-31 09:59:00|32588|32568|32587.9|32567.9|32588.6|32568.6|32587.3|32567.3|17
1640944750000|2021-12-31 09:59:10|32587.8|32567.8|32601.3|32551.3|32605.5|32568.1|32587.6|32550.5|28
1640944760000|2021-12-31 09:59:20|32602.8|32552.8|32599.1|32549.1|32602.8|32567|32584.8|32548.2|20
1640944770000|2021-12-31 09:59:30|32599.4|32549.4|32585.1|32565.1|32599.4|32565.4|32584.6|32548.2|24
1640944780000|2021-12-31 09:59:40|32584.9|32564.9|32584.3|32564.3|32585|32565|32583.7|32563.7|14
1640944790000|2021-12-31 09:59:50|32584.1|32564.1|32600.2|32550.2|32605.2|32567.8|32584|32550.2|25
1640944800000|2021-12-31 10:00:00|32600.4|32550.4|32599.9|32549.9|32600.9|32550.9|32599.4|32549.4|22
1640944810000|2021-12-31 10:00:10|32600.9|32550.9|32584.4|32564.4|32600.9|32564.7|32584.4|32549.6|14
1640944820000|2021-12-31 10:00:20|32584|32564|32582.5|32562.5|32584.4|32564.4|32582.5|32562.5|16
1640944830000|2021-12-31 10:00:30|32582.6|32562.6|32584.5|32564.5|32585.3|32565.3|32582.6|32562.6|17
1640944840000|2021-12-31 10:00:40|32584.3|32564.3|32583.7|32563.7|32584.6|32564.6|32583.6|32563.6|13
1640944850000|2021-12-31 10:00:50|32584.2|32564.2|32583.4|32563.4|32584.7|32564.7|32582.5|32562.5|10
1640944860000|2021-12-31 10:01:00|32583.5|32563.5|32585.8|32565.8|32586.2|32566.2|32583.5|32563.5|15
1640944870000|2021-12-31 10:01:10|32585.6|32565.6|32579.3|32559.3|32585.8|32565.8|32577.9|32557.9|22
1640944880000|2021-12-31 10:01:20|32578.7|32558.7|32592.3|32542.3|32592.8|32559.1|32577.5|32541.8|28
1640944890000|2021-12-31 10:01:30|32593|32543|32579|32529|32593.1|32543.1|32578.5|32528.5|30
1640944900000|2021-12-31 10:01:40|32579.4|32529.4|32584.9|32534.9|32584.9|32534.9|32579|32529|22
1640944910000|2021-12-31 10:01:50|32584.2|32534.2|32581.8|32531.8|32584.8|32534.8|32581.7|32531.7|20
1640944920000|2021-12-31 10:02:00|32582|32532|32582.5|32532.5|32586.6|32536.6|32578.3|32528.3|30
1640944930000|2021-12-31 10:02:10|32583.7|32533.7|32581.2|32531.2|32583.9|32533.9|32580.8|32530.8|20
1640944940000|2021-12-31 10:02:20|32580.8|32530.8|32580.7|32530.7|32580.8|32530.8|32579|32529|21
1640944950000|2021-12-31 10:02:30|32580.5|32530.5|32577.8|32527.8|32581|32531|32576.7|32526.7|18
1640944960000|2021-12-31 10:02:40|32577.6|32527.6|32574.4|32524.4|32578.2|32528.2|32574.1|32524.1|25
1640944970000|2021-12-31 10:02:50|32572.9|32522.9|32570.9|32520.9|32572.9|32522.9|32569.5|32519.5|12
1640944980000|2021-12-31 10:03:00|32571|32521|32567.7|32517.7|32571|32521|32567.7|32517.7|25
1640944990000|2021-12-31 10:03:10|32568.2|32518.2|32570.9|32520.9|32571.7|32533|32552.8|32517.3|28
1640945000000|2021-12-31 10:03:20|32570.4|32520.4|32567.5|32517.5|32570.5|32520.5|32567.4|32517.4|22
1640945010000|2021-12-31 10:03:30|32566.3|32516.3|32565|32515|32566.3|32516.3|32564.8|32514.8|13
1640945020000|2021-12-31 10:03:40|32564.6|32514.6|32561|32511|32564.7|32514.7|32560.8|32510.8|18
1640945030000|2021-12-31 10:03:50|32561.9|32511.9|32560.4|32510.4|32562.4|32512.4|32559.7|32509.7|23
1640945040000|2021-12-31 10:04:00|32560|32510|32563.7|32513.7|32563.7|32513.7|32558.8|32508.8|29
1640945050000|2021-12-31 10:04:10|32562.9|32512.9|32558.6|32508.6|32562.9|32512.9|32558.1|32508.1|19
1640945060000|2021-12-31 10:04:20|32558.7|32508.7|32560.8|32510.8|32561.3|32511.3|32557.4|32507.4|19
1640945070000|2021-12-31 10:04:30|32560.6|32510.6|32565.3|32515.3|32565.7|32515.7|32560|32510|21
1640945080000|2021-12-31 10:04:40|32566|32516|32565.8|32515.8|32566.3|32516.3|32565.2|32515.2|17
1640945090000|2021-12-31 10:04:50|32565.4|32515.4|32568.3|32518.3|32570.1|32518.9|32565.4|32515.4|18
1640945100000|2021-12-31 10:05:00|32567.8|32517.8|32567.8|32517.8|32568.6|32518.6|32566.7|32516.7|18
1640945110000|2021-12-31 10:05:10|32567.7|32517.7|32567.3|32517.3|32568|32518|32563.7|32513.7|21
1640945120000|2021-12-31 10:05:20|32567.6|32517.6|32567.7|32517.7|32568.1|32518.1|32566.7|32516.7|14
1640945130000|2021-12-31 10:05:30|32567.6|32517.6|32568.4|32518.4|32568.5|32518.5|32566.7|32516.7|10
1640945140000|2021-12-31 10:05:40|32568.6|32518.6|32554.9|32534.9|32569.9|32534.9|32553.8|32517.8|17
1640945150000|2021-12-31 10:05:50|32554.6|32534.6|32570.6|32520.6|32571.9|32534.8|32554.1|32518.7|23
1640945160000|2021-12-31 10:06:00|32570.4|32520.4|32570.2|32520.2|32571.1|32521.1|32570|32520|15
1640945170000|2021-12-31 10:06:10|32570.3|32520.3|32570|32520|32570.3|32520.3|32569.8|32519.8|7
1640945180000|2021-12-31 10:06:20|32569.9|32519.9|32567.4|32517.4|32569.9|32519.9|32567.3|32517.3|16
1640945190000|2021-12-31 10:06:30|32567.8|32517.8|32569|32519|32569.4|32519.4|32567.8|32517.8|12
1640945200000|2021-12-31 10:06:40|32569.7|32519.7|32572.7|32522.7|32572.7|32536|32554.7|32519.3|23
1640945210000|2021-12-31 10:06:50|32573|32523|32583.8|32533.8|32584.5|32549.3|32562.5|32523|27
1640945220000|2021-12-31 10:07:00|32568.9|32548.9|32585.9|32535.9|32587.7|32550|32568.4|32535.1|18
1640945230000|2021-12-31 10:07:10|32587.9|32537.9|32586.7|32536.7|32588.2|32538.2|32586.6|32536.6|14
1640945240000|2021-12-31 10:07:20|32587.6|32537.6|32586.4|32536.4|32587.8|32537.8|32584.7|32534.7|20
1640945250000|2021-12-31 10:07:30|32586.3|32536.3|32582.8|32532.8|32586.3|32536.3|32581.2|32531.2|18
1640945260000|2021-12-31 10:07:40|32583.2|32533.2|32592.1|32542.1|32592.1|32559.6|32568.2|32533|24
1640945270000|2021-12-31 10:07:50|32594.6|32544.6|32578|32558|32594.6|32558.6|32578|32543.6|20
1640945280000|2021-12-31 10:08:00|32578.4|32558.4|32576.1|32556.1|32578.4|32558.4|32576|32556|16
1640945290000|2021-12-31 10:08:10|32576.2|32556.2|32579.1|32559.1|32579.1|32559.1|32576.2|32556.2|14
1640945300000|2021-12-31 10:08:20|32579|32559|32575.9|32555.9|32592.8|32559|32575.7|32541.4|22
1640945310000|2021-12-31 10:08:30|32575.8|32555.8|32574.4|32554.4|32590.7|32555.8|32574.4|32539.4|18
1640945320000|2021-12-31 10:08:40|32575.1|32555.1|32590.7|32540.7|32591.8|32556.1|32575|32540.7|15
1640945330000|2021-12-31 10:08:50|32590.8|32540.8|32590.2|32540.2|32591|32541|32590.1|32540.1|10
1640945340000|2021-12-31 10:09:00|32590.7|32540.7|32578.4|32558.4|32592.6|32559.1|32578.2|32540.7|16
1640945350000|2021-12-31 10:09:10|32578.6|32558.6|32578.4|32558.4|32578.6|32558.6|32578.2|32558.2|11
1640945360000|2021-12-31 10:09:20|32577.9|32557.9|32598.7|32548.7|32599.2|32558.1|32577.7|32543.1|21
1640945370000|2021-12-31 10:09:30|32598.8|32548.8|32597.2|32547.2|32598.8|32548.8|32596.1|32546.1|19
1640945380000|2021-12-31 10:09:40|32596.8|32546.8|32599.8|32549.8|32600.5|32564.4|32581.9|32546.6|16
1640945390000|2021-12-31 10:09:50|32603.8|32553.8|32608.1|32558.1|32609.5|32559.5|32602.6|32552.6|19
1640945400000|2021-12-31 10:10:00|32607.2|32557.2|32607.4|32557.4|32609.5|32572.5|32592.1|32556.2|15
1640945410000|2021-12-31 10:10:10|32606.7|32556.7|32610.1|32560.1|32610.9|32560.9|32606.7|32556.7|14
1640945420000|2021-12-31 10:10:20|32610.2|32560.2|32614|32564|32615.6|32565.6|32610.2|32560.2|20
1640945430000|2021-12-31 10:10:30|32614.1|32564.1|32613.8|32563.8|32614.5|32564.5|32613.5|32563.5|16
1640945440000|2021-12-31 10:10:40|32613.9|32563.9|32609.6|32559.6|32613.9|32563.9|32609.2|32559.2|15
1640945450000|2021-12-31 10:10:50|32609.2|32559.2|32609.6|32559.6|32610.6|32560.6|32607.2|32554.4|21
1640945460000|2021-12-31 10:11:00|32609.8|32559.8|32609.4|32559.4|32611.5|32561.5|32609.4|32559.4|15
1640945470000|2021-12-31 10:11:10|32609.9|32559.9|32613|32562.5|32616.7|32566.7|32608.8|32558.8|16
1640945480000|2021-12-31 10:11:20|32615.5|32565.5|32619|32569|32619.2|32569.2|32613.9|32561|17
1640945490000|2021-12-31 10:11:30|32619.3|32569.3|32628|32578|32628.2|32578.2|32619.3|32569.3|20
1640945500000|2021-12-31 10:11:40|32625.5|32575.5|32626.6|32576.6|32627.1|32577.1|32624.1|32574.1|18
1640945510000|2021-12-31 10:11:50|32626.2|32576.2|32620.8|32570.8|32627.2|32577.2|32619.9|32568|27
1640945520000|2021-12-31 10:12:00|32621.5|32571.5|32621.5|32571.5|32623|32573|32620.8|32565.8|20
1640945530000|2021-12-31 10:12:10|32621|32571|32620.6|32569|32622|32572|32620.2|32568.3|13
1640945540000|2021-12-31 10:12:20|32620.2|32570.2|32620.4|32570.4|32623.1|32573.1|32618.4|32568.4|22
1640945550000|2021-12-31 10:12:30|32620.3|32570.3|32619.8|32569.6|32623.9|32573.9|32619.8|32568.5|12
1640945560000|2021-12-31 10:12:40|32620.5|32570.5|32628.4|32569.1|32628.5|32574.1|32619.9|32561.6|14
1640945570000|2021-12-31 10:12:50|32627.3|32567.9|32627|32569.8|32628.2|32573.5|32623.4|32564|22
1640945580000|2021-12-31 10:13:00|32626.8|32569.2|32626.6|32569.5|32628.2|32570.5|32626.6|32564.4|16
1640945590000|2021-12-31 10:13:10|32626.3|32569.3|32626.9|32567.2|32627.7|32569.4|32624.7|32565.8|12
1640945600000|2021-12-31 10:13:20|32626.7|32568.3|32621.7|32566.6|32626.9|32576.9|32621.7|32566.6|19
1640945610000|2021-12-31 10:13:30|32620.7|32566.7|32622.1|32566.9|32624.3|32570.6|32619.4|32561.7|18
1640945620000|2021-12-31 10:13:40|32624|32564.1|32621.4|32566.9|32624|32567.1|32621.3|32563.5|13
1640945630000|2021-12-31 10:13:50|32622.8|32564.6|32625.8|32567.1|32625.8|32570.6|32621.1|32564.6|16
1640945640000|2021-12-31 10:14:00|32626.1|32567.7|32624.7|32571.2|32629.7|32571.2|32624.7|32566.7|20
1640945650000|2021-12-31 10:14:10|32624.3|32569.7|32622.2|32567.1|32629.4|32569.7|32622.1|32559.8|7
1640945660000|2021-12-31 10:14:20|32621.5|32570.4|32627.7|32567.3|32633|32574.7|32620.8|32558.2|32
1640945670000|2021-12-31 10:14:30|32626.9|32569.7|32625.6|32562.5|32630|32574.6|32625.5|32558|17
1640945680000|2021-12-31 10:14:40|32626.9|32559.1|32625.5|32567.3|32626.9|32570.3|32624.6|32559.1|9
1640945690000|2021-12-31 10:14:50|32626.5|32566.1|32624.9|32569.5|32627.3|32570.1|32624.4|32565.5|16
1640945700000|2021-12-31 10:15:00|32625.6|32568|32629.7|32559|32629.7|32569.7|32624.5|32559|19
1640945710000|2021-12-31 10:15:10|32627.1|32565|32628.7|32568.8|32630|32575.7|32627.1|32560.2|18
1640945720000|2021-12-31 10:15:20|32629.5|32567.8|32630.5|32563.3|32633.1|32569|32629.5|32561.6|16
1640945730000|2021-12-31 10:15:30|32630.7|32563.9|32630|32562.4|32630.7|32563.9|32629|32560.3|10
1640945740000|2021-12-31 10:15:40|32629.6|32562.1|32628|32570.5|32629.6|32573.4|32627.8|32562.1|7
1640945750000|2021-12-31 10:15:50|32628.2|32571.7|32629.3|32569.8|32629.5|32572|32628.2|32567.7|18
1640945760000|2021-12-31 10:16:00|32629.5|32569.3|32629.4|32562.7|32632|32573.8|32628.8|32557|16
1640945770000|2021-12-31 10:16:10|32629|32564.1|32630|32563.1|32630.2|32565.3|32629|32560.4|11
1640945780000|2021-12-31 10:16:20|32629.9|32562.7|32627.3|32569.1|32630.3|32572.1|32627.3|32561.6|14
1640945790000|2021-12-31 10:16:30|32629.1|32568.6|32628.7|32564.9|32630.8|32568.6|32628.4|32557.4|19
1640945800000|2021-12-31 10:16:40|32629|32563.8|32628.5|32565.8|32629.4|32566.5|32628.4|32562.2|10
1640945810000|2021-12-31 10:16:50|32628.9|32564.6|32627.5|32572.7|32629.1|32572.7|32627.5|32563.5|9
1640945820000|2021-12-31 10:17:00|32627.7|32570.4|32629.8|32566.8|32630.1|32573.2|32627.7|32565.3|14
1640945830000|2021-12-31 10:17:10|32629.3|32566.4|32629.6|32575.3|32630.4|32575.3|32627.7|32563.4|11
1640945840000|2021-12-31 10:17:20|32629.8|32572.7|32627.7|32563.2|32630.5|32572.7|32627.2|32559.2|18
1640945850000|2021-12-31 10:17:30|32628.3|32562.3|32628.4|32567.1|32628.6|32570.4|32627.3|32561.1|20
1640945860000|2021-12-31 10:17:40|32628.9|32566.4|32628.6|32569.8|32628.9|32569.8|32627.9|32564.7|9
1640945870000|2021-12-31 10:17:50|32629.2|32569.9|32624.1|32567.7|32630|32569.9|32624.1|32564.3|21
1640945880000|2021-12-31 10:18:00|32624.3|32567|32608.6|32558.6|32624.3|32567|32606.6|32547.5|22
1640945890000|2021-12-31 10:18:10|32609.1|32559.1|32609.4|32559.4|32610.9|32560.9|32608.8|32558.8|16
1640945900000|2021-12-31 10:18:20|32609.2|32559.2|32612|32562|32613.1|32563.1|32608.9|32553.4|19
1640945910000|2021-12-31 10:18:30|32611.1|32561.1|32610.8|32560.8|32611.5|32561.5|32609.7|32559.7|25
1640945920000|2021-12-31 10:18:40|32610.2|32560.2|32605.8|32555.8|32610.3|32560.3|32605.8|32555.8|21
1640945930000|2021-12-31 10:18:50|32605|32555|32612.1|32562.1|32612.8|32562.8|32605|32555|21
1640945940000|2021-12-31 10:19:00|32613.2|32563.2|32611.8|32561.8|32615.6|32565.6|32611.8|32561.8|27
1640945950000|2021-12-31 10:19:10|32612.7|32562.7|32610.4|32560.4|32614.9|32564.9|32609.7|32559.7|23
1640945960000|2021-12-31 10:19:20|32610.5|32560.5|32620.8|32570.8|32621.4|32571.4|32610.4|32560.4|27
1640945970000|2021-12-31 10:19:30|32619.4|32569.4|32612.9|32592.9|32629.5|32593.5|32612.9|32567.3|28
1640945980000|2021-12-31 10:19:40|32612.1|32592.1|32629.6|32577.3|32632.4|32592.1|32612.1|32573.4|35
1640945990000|2021-12-31 10:19:50|32629|32578.5|32635.4|32585.4|32635.4|32585.4|32625.8|32575.6|31
1640946000000|2021-12-31 10:20:00|32634.1|32584.1|32633|32583|32635|32585|32631.2|32581.2|32
1640946010000|2021-12-31 10:20:10|32632.9|32582.9|32632.7|32582.7|32634.2|32584.2|32632.4|32582.4|19
1640946020000|2021-12-31 10:20:20|32632.6|32582.6|32625.8|32575.6|32633.9|32583.9|32625.8|32575.6|25
1640946030000|2021-12-31 10:20:30|32625.9|32575.9|32626.8|32576.8|32630.9|32594.1|32614.1|32574|21
1640946040000|2021-12-31 10:20:40|32625.5|32575.5|32630|32572.1|32630|32578.5|32625.2|32572.1|19
1640946050000|2021-12-31 10:20:50|32629.7|32572.3|32625.7|32575.4|32629.7|32575.8|32625.7|32570.4|19
1640946060000|2021-12-31 10:21:00|32624.3|32574.3|32625.1|32573.9|32625.4|32575.4|32621.1|32566.6|25
1640946070000|2021-12-31 10:21:10|32625.3|32569.6|32624|32570|32625.7|32573.6|32624|32568.4|13
1640946080000|2021-12-31 10:21:20|32623.7|32569.6|32622.9|32570.5|32624.4|32573.5|32622.7|32568.1|15
1640946090000|2021-12-31 10:21:30|32623.3|32572.2|32626.8|32576.8|32627.3|32577.3|32622.5|32568.5|12
1640946100000|2021-12-31 10:21:40|32627.4|32577.4|32627.5|32577.5|32629.1|32579.1|32626.9|32576.9|10
1640946110000|2021-12-31 10:21:50|32627.8|32577.8|32628|32578|32628.4|32578.4|32627|32577|15
1640946120000|2021-12-31 10:22:00|32627.7|32577.7|32625.4|32571.2|32628|32578|32624.6|32571.2|11
1640946130000|2021-12-31 10:22:10|32625.2|32572.2|32625.5|32573.5|32626.6|32576.6|32625.1|32572.2|8
1640946140000|2021-12-31 10:22:20|32625.2|32575.2|32625|32574.1|32626.2|32575.2|32623.5|32570.4|11
1640946150000|2021-12-31 10:22:30|32626|32571.7|32628.3|32578.3|32628.3|32578.3|32626|32571.7|7
1640946160000|2021-12-31 10:22:40|32627.3|32575.8|32627.2|32577.2|32627.3|32577.3|32625.2|32575.2|13
1640946170000|2021-12-31 10:22:50|32626.7|32576.7|32629.7|32579.7|32629.7|32579.7|32626.1|32573|11
1640946180000|2021-12-31 10:23:00|32628.7|32578.7|32633.8|32583.8|32633.8|32583.8|32626.3|32573.2|14
1640946190000|2021-12-31 10:23:10|32634|32584|32626.8|32574.7|32634|32584|32625.6|32573.3|11
1640946200000|2021-12-31 10:23:20|32627.3|32574.6|32629.6|32575.4|32630.2|32577.2|32626.5|32573.8|11
1640946210000|2021-12-31 10:23:30|32628.9|32577.6|32634.5|32579|32637.4|32584.6|32628.9|32574.4|24
1640946220000|2021-12-31 10:23:40|32633.8|32580.6|32632.6|32582.6|32634.7|32582.6|32631.9|32578.8|16
1640946230000|2021-12-31 10:23:50|32633.8|32583.8|32635.2|32585.2|32635.3|32585.3|32632.4|32582.4|13
1640946240000|2021-12-31 10:24:00|32634.5|32584.5|32634.1|32582.3|32635.8|32585.8|32633.5|32581.7|16
1640946250000|2021-12-31 10:24:10|32634|32582.5|32635.3|32585.3|32635.3|32585.3|32633.6|32582.5|10
1640946260000|2021-12-31 10:24:20|32634.3|32584.3|32634.1|32584.1|32635.8|32585.8|32633.1|32583.1|16
1640946270000|2021-12-31 10:24:30|32634.6|32582.3|32635|32585|32637.1|32587.1|32634.2|32582.3|7
1640946280000|2021-12-31 10:24:40|32635.1|32585.1|32633.5|32583.5|32638.3|32588.3|32633.5|32583.5|20
1640946290000|2021-12-31 10:24:50|32632.8|32582.8|32633.3|32577.3|32633.3|32582.8|32631.1|32577.3|10
1640946300000|2021-12-31 10:25:00|32633.1|32575.4|32631.8|32581.1|32635|32585|32631.4|32572.1|16
1640946310000|2021-12-31 10:25:10|32632.3|32580.5|32632.8|32578.6|32637|32581.9|32631.9|32572|19
1640946320000|2021-12-31 10:25:20|32632.1|32581.1|32632.3|32582.3|32633.9|32582.9|32630.2|32574.2|23
1640946330000|2021-12-31 10:25:30|32632.4|32582.4|32631.2|32581.2|32633.8|32583.8|32631.2|32581.2|17
1640946340000|2021-12-31 10:25:40|32630.7|32580.7|32631.5|32581.5|32631.5|32581.5|32630.2|32580.2|10
1640946350000|2021-12-31 10:25:50|32631.2|32581.2|32636.5|32586.5|32636.5|32586.5|32630.6|32578|6
1640946360000|2021-12-31 10:26:00|32636.4|32586.4|32630.3|32576.5|32637|32587|32629.8|32576.5|19
1640946370000|2021-12-31 10:26:10|32630.2|32577.2|32629.5|32579.5|32630.7|32579.5|32626.4|32567.3|20
1640946380000|2021-12-31 10:26:20|32628.6|32578.6|32627.9|32577|32628.7|32578.7|32627.5|32576.1|17
1640946390000|2021-12-31 10:26:30|32628.2|32576.4|32627.3|32577.3|32628.2|32577.7|32626.1|32575.7|15
1640946400000|2021-12-31 10:26:40|32628.1|32578.1|32632.2|32582.2|32632.2|32582.2|32627.4|32576.2|10
1640946410000|2021-12-31 10:26:50|32630.3|32580.3|32627.8|32576.8|32630.6|32580.6|32627.8|32575.7|9
1640946420000|2021-12-31 10:27:00|32628|32576.2|32626.5|32576.5|32628|32577.7|32625.8|32575.3|16
1640946430000|2021-12-31 10:27:10|32626.7|32576.7|32630.6|32580.6|32630.6|32580.6|32625.6|32575.1|9
1640946440000|2021-12-31 10:27:20|32630|32580|32631.9|32581.9|32632.9|32582.9|32630|32580|9
1640946450000|2021-12-31 10:27:30|32631.2|32581.2|32624.6|32567|32632.4|32582.4|32623.6|32567|12
1640946460000|2021-12-31 10:27:40|32625.8|32568.6|32629|32579|32631.8|32579|32625.1|32564.6|19
1640946470000|2021-12-31 10:27:50|32627.9|32577.9|32626|32572.6|32628|32577.9|32626|32572.6|12
1640946480000|2021-12-31 10:28:00|32625.1|32574.1|32624.5|32574.1|32627.5|32577.5|32624.4|32573.7|16
1640946490000|2021-12-31 10:28:10|32624.7|32574.7|32625.5|32573.8|32626.2|32575.1|32624.5|32572.2|13
1640946500000|2021-12-31 10:28:20|32625.1|32573|32625.7|32575.7|32626.1|32576.1|32625.1|32573|10
1640946510000|2021-12-31 10:28:30|32625.9|32575.9|32627.4|32577.4|32627.4|32577.4|32623.8|32568.9|18
1640946520000|2021-12-31 10:28:40|32627.1|32577.1|32624.1|32568.2|32627.3|32577.3|32623.5|32567.6|13
1640946530000|2021-12-31 10:28:50|32624.5|32568.3|32623.1|32568.9|32625.2|32573.4|32622.8|32567.6|15
1640946540000|2021-12-31 10:29:00|32623.5|32568.7|32622.7|32572.7|32624|32574|32622.7|32568.7|15
1640946550000|2021-12-31 10:29:10|32622.6|32572.4|32624.8|32574.8|32629.3|32579.3|32622.6|32572.4|18
1640946560000|2021-12-31 10:29:20|32625.4|32575.4|32628.8|32578.8|32629.4|32579.4|32624.2|32567.7|21
1640946570000|2021-12-31 10:29:30|32629|32579|32625.1|32572.9|32629.2|32579.2|32623.9|32572.9|9
1640946580000|2021-12-31 10:29:40|32624.4|32574.4|32623.8|32573.8|32627.3|32575.1|32623.8|32564.2|13
1640946590000|2021-12-31 10:29:50|32625.1|32574.8|32628.5|32578.5|32630.2|32580.2|32624.7|32574.7|19
1640946600000|2021-12-31 10:30:00|32629.3|32579.3|32623|32572.1|32629.3|32579.3|32622.4|32572.1|22
1640946610000|2021-12-31 10:30:10|32623.4|32573.4|32623.5|32572.5|32623.8|32573.4|32622.2|32570.5|17
1640946620000|2021-12-31 10:30:20|32623.6|32570.1|32624.2|32572.1|32624.7|32574.7|32623.6|32570.1|18
1640946630000|2021-12-31 10:30:30|32623.9|32573.9|32627.8|32577.8|32627.8|32577.8|32623.5|32570|11
1640946640000|2021-12-31 10:30:40|32627.7|32577.7|32628.6|32578.6|32629.1|32579.1|32624.7|32574.7|16
1640946650000|2021-12-31 10:30:50|32630.2|32580.2|32628.9|32578.9|32630.2|32580.2|32624.1|32573.1|15
1640946660000|2021-12-31 10:31:00|32624|32573.9|32625.5|32573.7|32625.8|32573.9|32623.8|32571.5|16
1640946670000|2021-12-31 10:31:10|32625.2|32574.6|32626.6|32570.1|32628.7|32578.7|32624.3|32565.7|13
1640946680000|2021-12-31 10:31:20|32626.5|32567.8|32624.4|32574.4|32627.6|32575.7|32624.2|32565.7|14
1640946690000|2021-12-31 10:31:30|32626.9|32573|32623|32566|32628.4|32577|32623|32566|20
1640946700000|2021-12-31 10:31:40|32626.2|32566.1|32627|32571.3|32628.1|32573|32625.9|32566.1|19
1640946710000|2021-12-31 10:31:50|32626.6|32570.4|32628.3|32578.1|32628.8|32578.8|32626.6|32570.2|16
1640946720000|2021-12-31 10:32:00|32628.2|32578.2|32627.7|32576.1|32628.3|32578.2|32626.3|32575.5|14
1640946730000|2021-12-31 10:32:10|32628.2|32572.7|32629.9|32579.9|32631|32580.4|32627.9|32570.2|21
1640946740000|2021-12-31 10:32:20|32629.2|32579.2|32630|32580|32630|32580|32629.2|32577.5|8
1640946750000|2021-12-31 10:32:30|32628.6|32578.6|32628.6|32578.6|32629.5|32579.5|32627.2|32575.5|17
1640946760000|2021-12-31 10:32:40|32628.9|32578.9|32628.8|32578.3|32632.2|32582.2|32628.5|32573.8|12
1640946770000|2021-12-31 10:32:50|32628.6|32577.3|32629.9|32579.9|32634.4|32584.4|32628.4|32576.6|12
1640946780000|2021-12-31 10:33:00|32632|32582|32629.7|32576.4|32632|32582|32628.9|32576.4|17
1640946790000|2021-12-31 10:33:10|32630.1|32580.1|32630.5|32580.5|32630.8|32580.8|32629.6|32577.2|7
1640946800000|2021-12-31 10:33:20|32630|32580|32628.4|32577.2|32630.6|32580.6|32628.4|32577.2|16
1640946810000|2021-12-31 10:33:30|32627.9|32575.6|32634.4|32584.4|32634.4|32584.4|32627.9|32573.9|13
1640946820000|2021-12-31 10:33:40|32632.3|32582.3|32632.3|32582.3|32633|32583|32631.8|32580.6|16
1640946830000|2021-12-31 10:33:50|32632.4|32581.1|32631.9|32581.9|32632.7|32582.6|32631.7|32580.5|8
1640946840000|2021-12-31 10:34:00|32631.5|32580.5|32633.3|32583.3|32633.3|32583.3|32631.5|32576.8|10
1640946850000|2021-12-31 10:34:10|32633.6|32583.6|32633|32583|32634|32584|32632.3|32580.7|10
1640946860000|2021-12-31 10:34:20|32632.9|32582.9|32634.2|32584.2|32634.9|32584.9|32632.6|32582.6|9
1640946870000|2021-12-31 10:34:30|32638.3|32588.3|32635.1|32584.8|32638.6|32588.6|32634.9|32584.5|14
1640946880000|2021-12-31 10:34:40|32635|32584.2|32636.6|32586.6|32638.9|32588.9|32634.4|32581.9|22
1640946890000|2021-12-31 10:34:50|32637.7|32582.7|32636.6|32582.2|32638.2|32583|32636.4|32576.6|19
1640946900000|2021-12-31 10:35:00|32637.4|32579.5|32638.8|32588.8|32638.8|32588.8|32635.8|32579|15
1640946910000|2021-12-31 10:35:10|32639.1|32589.1|32640.6|32590.6|32642.9|32592.9|32636.2|32583.8|8
1640946920000|2021-12-31 10:35:20|32640.5|32590.5|32636|32582.2|32641|32591|32635.3|32579.4|17
1640946930000|2021-12-31 10:35:30|32635.4|32585.4|32638.8|32588.8|32638.8|32588.8|32635.4|32582.3|8
1640946940000|2021-12-31 10:35:40|32636.5|32586.5|32634.1|32575.8|32636.5|32586.5|32633.1|32571.4|11
1640946950000|2021-12-31 10:35:50|32634.8|32574.2|32633.2|32583.2|32635.4|32585.4|32632.7|32574.2|15
1640946960000|2021-12-31 10:36:00|32633.7|32583|32634.7|32582.6|32634.7|32583.8|32633.1|32580.5|18
1640946970000|2021-12-31 10:36:10|32634.3|32583|32630.9|32580.9|32634.3|32583|32630.3|32580|11
1640946980000|2021-12-31 10:36:20|32631.3|32581.3|32634.9|32584.9|32634.9|32584.9|32630.8|32579.2|10
1640946990000|2021-12-31 10:36:30|32634.2|32584.2|32630.6|32576.8|32636.9|32586.9|32630.2|32576.8|16
1640947000000|2021-12-31 10:36:40|32630|32574.8|32633.2|32583.2|32633.2|32583.2|32630|32571.6|9
1640947010000|2021-12-31 10:36:50|32631.7|32581.7|32630|32577.6|32631.8|32581.8|32628.9|32577.6|19
1640947020000|2021-12-31 10:37:00|32629.8|32577.5|32630.6|32580.6|32635.7|32583.9|32627.1|32574.5|22
1640947030000|2021-12-31 10:37:10|32630.9|32579.2|32632|32581.7|32633.6|32583.6|32630.9|32579.2|21
1640947040000|2021-12-31 10:37:20|32632.3|32581.4|32633.4|32583.4|32633.7|32583.7|32632.3|32580.2|20
1640947050000|2021-12-31 10:37:30|32633.6|32583.6|32633.3|32583.3|32635.8|32585.8|32632.1|32581.7|20
1640947060000|2021-12-31 10:37:40|32635|32585|32633.9|32582.4|32635|32585|32633.1|32582.4|14
1640947070000|2021-12-31 10:37:50|32634.1|32582.6|32637.2|32587.2|32637.6|32587.6|32634.1|32580|24
1640947080000|2021-12-31 10:38:00|32638.1|32588.1|32636.6|32586.6|32639.4|32605.7|32622.1|32586.6|27
1640947090000|2021-12-31 10:38:10|32637.4|32587.4|32634.8|32584.8|32637.5|32587.5|32634.7|32584.7|14
1640947100000|2021-12-31 10:38:20|32635|32585|32626.2|32606.2|32639.9|32607.2|32625|32585|25
1640947110000|2021-12-31 10:38:30|32626|32606|32627.2|32607.2|32627.3|32607.3|32625.7|32605.7|17
1640947120000|2021-12-31 10:38:40|32626.8|32606.8|32641.5|32591.5|32641.7|32607.3|32626.3|32591.2|14
1640947130000|2021-12-31 10:38:50|32641.7|32591.7|32642.3|32592.3|32643.4|32593.4|32641.4|32591.4|18
1640947140000|2021-12-31 10:39:00|32642.2|32592.2|32627.3|32607.3|32642.8|32608.2|32626.3|32592.1|26
1640947150000|2021-12-31 10:39:10|32627.1|32607.1|32627.6|32607.6|32628.7|32608.7|32626.8|32606.8|20
1640947160000|2021-12-31 10:39:20|32627.8|32607.8|32641.7|32591.7|32642.6|32608.1|32625.9|32589.4|27
1640947170000|2021-12-31 10:39:30|32642.2|32592.2|32641.3|32591.3|32642.2|32592.2|32641.2|32591.2|14
1640947180000|2021-12-31 10:39:40|32641.4|32591.4|32640.8|32590.8|32641.4|32591.4|32640.2|32590.2|15
1640947190000|2021-12-31 10:39:50|32640.9|32590.9|32627.1|32607.1|32641.2|32607.3|32626|32590.2|16
1640947200000|2021-12-31 10:40:00|32626.8|32606.8|32626.3|32606.3|32626.8|32606.8|32625.5|32605.5|14
1640947210000|2021-12-31 10:40:10|32639.5|32589.5|32626.8|32606.8|32643.1|32608.8|32625.9|32588.2|16
1640947220000|2021-12-31 10:40:20|32626.1|32606.1|32638.9|32588.9|32641.6|32606.9|32624.3|32588|22
1640947230000|2021-12-31 10:40:30|32638.7|32588.7|32633.5|32583.5|32638.9|32588.9|32633.2|32583.2|21
1640947240000|2021-12-31 10:40:40|32637.3|32587.3|32632.5|32582.5|32637.7|32602.5|32620.4|32582.3|23
1640947250000|2021-12-31 10:40:50|32634.8|32584.8|32633.4|32583.4|32634.8|32584.8|32630.9|32580.9|21
1640947260000|2021-12-31 10:41:00|32633.5|32583.5|32635|32585|32635.3|32585.3|32632.8|32582.8|16
1640947270000|2021-12-31 10:41:10|32634.6|32584.6|32637.8|32587.8|32637.8|32587.8|32634.6|32584.6|10
1640947280000|2021-12-31 10:41:20|32638.6|32588.6|32635.2|32585.2|32638.6|32588.6|32633.1|32583.1|27
1640947290000|2021-12-31 10:41:30|32635.3|32585.3|32633.4|32583.4|32635.3|32585.3|32632.9|32582.9|17
1640947300000|2021-12-31 10:41:40|32633.6|32583.6|32635.7|32585.7|32636.1|32586.1|32633.2|32583.2|15
1640947310000|2021-12-31 10:41:50|32635.3|32585.3|32638.7|32588.7|32639.9|32589.9|32635|32585|23
1640947320000|2021-12-31 10:42:00|32639.1|32589.1|32637.4|32587.4|32640.1|32590.1|32636.7|32586.7|17
1640947330000|2021-12-31 10:42:10|32637.2|32587.2|32639.5|32589.5|32641.2|32609.3|32623.5|32587.2|17
1640947340000|2021-12-31 10:42:20|32627.8|32607.8|32640|32590|32640.7|32607.8|32625.5|32587.9|20
1640947350000|2021-12-31 10:42:30|32639.8|32589.8|32625.1|32605.1|32641.1|32606.5|32625.1|32589.5|22
1640947360000|2021-12-31 10:42:40|32624.9|32604.9|32642|32592|32642.7|32606.3|32624.5|32592|14
1640947370000|2021-12-31 10:42:50|32642.2|32592.2|32642.1|32592.1|32643|32593|32641.6|32591.6|12
1640947380000|2021-12-31 10:43:00|32642.2|32592.2|32640.3|32590.3|32643|32593|32639.7|32589.7|15
1640947390000|2021-12-31 10:43:10|32640.4|32590.4|32627.7|32607.7|32642.7|32608.3|32627.6|32590|16
1640947400000|2021-12-31 10:43:20|32627.4|32607.4|32642.2|32592.2|32642.4|32608|32626|32590.7|20
1640947410000|2021-12-31 10:43:30|32642.1|32592.1|32630.2|32610.2|32645.5|32611|32630.1|32591.3|24
1640947420000|2021-12-31 10:43:40|32629.9|32609.9|32646.3|32596.3|32646.3|32611|32629.3|32596.3|15
1640947430000|2021-12-31 10:43:50|32645.7|32595.7|32645.5|32595.5|32645.9|32595.9|32645.4|32595.4|9
1640947440000|2021-12-31 10:44:00|32645.6|32595.6|32645.2|32595.2|32645.6|32595.6|32644.7|32594.7|9
1640947450000|2021-12-31 10:44:10|32645.9|32595.9|32644.9|32594.9|32645.9|32595.9|32644.6|32594.6|8
1640947460000|2021-12-31 10:44:20|32631.2|32611.2|32651.6|32601.6|32651.9|32614.2|32629.4|32596.2|24
1640947470000|2021-12-31 10:44:30|32651.3|32601.3|32652.1|32602.1|32653|32617.6|32635.6|32600.1|16
1640947480000|2021-12-31 10:44:40|32651.7|32601.7|32653.6|32603.6|32653.6|32603.6|32650.7|32600.7|14
1640947490000|2021-12-31 10:44:50|32653.4|32603.4|32653.4|32603.4|32653.5|32603.5|32652.1|32602.1|12
1640947500000|2021-12-31 10:45:00|32638.2|32618.2|32637|32617|32654.5|32618.4|32636.9|32602.7|20
1640947510000|2021-12-31 10:45:10|32655.2|32605.2|32654.9|32604.9|32655.6|32605.6|32654.1|32604.1|17
1640947520000|2021-12-31 10:45:20|32655.2|32605.2|32640.2|32620.2|32655.2|32620.2|32639.9|32604.7|8
1640947530000|2021-12-31 10:45:30|32640.1|32620.1|32639.4|32619.4|32640.2|32620.2|32639.4|32619.4|7
1640947540000|2021-12-31 10:45:40|32638.6|32618.6|32651.1|32601.1|32651.3|32619.3|32637.7|32601.1|15
1640947550000|2021-12-31 10:45:50|32651.5|32601.5|32637.2|32617.2|32651.9|32617.2|32636.9|32598.4|14
1640947560000|2021-12-31 10:46:00|32637.1|32617.1|32650.7|32600.7|32650.7|32617.3|32637|32599.4|8
1640947570000|2021-12-31 10:46:10|32651.6|32601.6|32653.8|32603.8|32654.3|32604.3|32650.6|32600.6|15
1640947580000|2021-12-31 10:46:20|32653|32603|32653.8|32603.8|32654.1|32604.1|32653|32603|12
1640947590000|2021-12-31 10:46:30|32654.3|32604.3|32653.6|32603.6|32655.1|32605.1|32653.4|32603.4|11
1640947600000|2021-12-31 10:46:40|32653.3|32603.3|32637.6|32617.6|32653.3|32617.6|32636.9|32603|11
1640947610000|2021-12-31 10:46:50|32637.5|32617.5|32653.8|32603.8|32654.7|32619.1|32636.7|32603.8|20
1640947620000|2021-12-31 10:47:00|32653.4|32603.4|32638.8|32618.8|32654.1|32619.1|32638.3|32603.4|15
1640947630000|2021-12-31 10:47:10|32639.1|32619.1|32638.8|32618.8|32655.1|32619.3|32638.2|32601.9|17
1640947640000|2021-12-31 10:47:20|32638.3|32618.3|32641.1|32621.1|32656.2|32621.3|32638.3|32606|23
1640947650000|2021-12-31 10:47:30|32640.8|32620.8|32655.7|32605.7|32656.5|32620.8|32639.6|32601.7|18
1640947660000|2021-12-31 10:47:40|32655.6|32605.6|32640.3|32620.3|32655.6|32620.6|32639.8|32605|15
1640947670000|2021-12-31 10:47:50|32641.6|32621.6|32640.9|32620.9|32641.7|32621.7|32640.4|32620.4|13
1640947680000|2021-12-31 10:48:00|32640.2|32620.2|32641.1|32621.1|32641.2|32621.2|32639.9|32619.9|13
1640947690000|2021-12-31 10:48:10|32641|32621|32661.6|32611.6|32661.6|32627.3|32640.3|32608.6|20
1640947700000|2021-12-31 10:48:20|32662.2|32612.2|32659|32609|32662.4|32624.3|32644.3|32609|21
1640947710000|2021-12-31 10:48:30|32658.8|32608.8|32642.5|32622.5|32659.4|32622.7|32642.5|32607.4|16
1640947720000|2021-12-31 10:48:40|32642.7|32622.7|32659.7|32609.7|32660.9|32625.3|32642.5|32609.5|21
1640947730000|2021-12-31 10:48:50|32660.3|32610.3|32660.4|32610.4|32661.1|32626.2|32645|32609.7|20
1640947740000|2021-12-31 10:49:00|32660.6|32610.6|32661.9|32611.9|32662|32612|32660.3|32610.3|18
1640947750000|2021-12-31 10:49:10|32661.2|32611.2|32662.2|32612.2|32662.4|32612.4|32661.2|32611.2|5
1640947760000|2021-12-31 10:49:20|32662|32612|32665.9|32615.9|32666.6|32629.3|32648.4|32611.9|21
1640947770000|2021-12-31 10:49:30|32662.9|32612.9|32664.6|32614.6|32665.2|32630.2|32650|32612.9|16
1640947780000|2021-12-31 10:49:40|32664.4|32614.4|32649.2|32629.2|32665.1|32629.4|32649.2|32614.2|15
1640947790000|2021-12-31 10:49:50|32648.9|32628.9|32668|32618|32668|32632.6|32648.9|32615.5|15
1640947800000|2021-12-31 10:50:00|32667.5|32617.5|32666|32616|32667.5|32631.9|32651.9|32616|14
1640947810000|2021-12-31 10:50:10|32666.6|32616.6|32665.6|32615.6|32666.7|32616.7|32664.2|32614.2|16
1640947820000|2021-12-31 10:50:20|32665.7|32615.7|32666.4|32616.4|32666.9|32616.9|32665.7|32615.7|11
1640947830000|2021-12-31 10:50:30|32666.6|32616.6|32666.2|32616.2|32666.6|32616.6|32666.1|32616.1|13
1640947840000|2021-12-31 10:50:40|32666.3|32616.3|32651.7|32631.7|32666.9|32632.1|32651.6|32616.3|13
1640947850000|2021-12-31 10:50:50|32652.3|32632.3|32666.5|32616.5|32667.3|32632.3|32652.3|32616.1|12
1640947860000|2021-12-31 10:51:00|32667|32617|32667.4|32617.4|32668.1|32618.1|32666.4|32616.4|12
1640947870000|2021-12-31 10:51:10|32667|32617|32653.9|32633.9|32667|32634.2|32652.2|32617|15
1640947880000|2021-12-31 10:51:20|32654.2|32634.2|32653.1|32633.1|32654.6|32634.6|32652.8|32632.8|15
1640947890000|2021-12-31 10:51:30|32668.1|32618.1|32653|32633|32669|32634.2|32652.9|32617.6|12
1640947900000|2021-12-31 10:51:40|32654.2|32634.2|32670.9|32620.9|32671.3|32636.4|32653.5|32620.3|13
1640947910000|2021-12-31 10:51:50|32670.3|32620.3|32656.1|32636.1|32672.2|32636.6|32656|32620.3|15
1640947920000|2021-12-31 10:52:00|32656|32636|32655.9|32635.9|32656.1|32636.1|32655.7|32635.7|10
1640947930000|2021-12-31 10:52:10|32655.7|32635.7|32655.9|32635.9|32656.2|32636.2|32655.6|32635.6|7
1640947940000|2021-12-31 10:52:20|32655.8|32635.8|32669.9|32619.9|32670|32636.6|32654.6|32619.8|21
1640947950000|2021-12-31 10:52:30|32670|32620|32668.7|32618.7|32672.4|32638.6|32658.6|32615.8|19
1640947960000|2021-12-31 10:52:40|32668.9|32618.9|32671.2|32621.2|32671.5|32621.5|32668.7|32618.7|18
1640947970000|2021-12-31 10:52:50|32671.3|32621.3|32656.6|32636.6|32671.3|32637.1|32656.5|32621.1|10
1640947980000|2021-12-31 10:53:00|32656.5|32636.5|32656.1|32636.1|32658.7|32638.7|32655.9|32635.9|19
1640947990000|2021-12-31 10:53:10|32671.3|32621.3|32671.1|32621.1|32671.7|32621.7|32670.8|32620.8|15
1640948000000|2021-12-31 10:53:20|32671.2|32621.2|32671.6|32621.6|32671.9|32621.9|32671.1|32621.1|10
1640948010000|2021-12-31 10:53:30|32671.7|32621.7|32671.9|32621.9|32672.1|32622.1|32671.4|32621.4|10
1640948020000|2021-12-31 10:53:40|32671.6|32621.6|32656.3|32636.3|32672.4|32637.5|32656.2|32621.6|23
1640948030000|2021-12-31 10:53:50|32656.4|32636.4|32655|32635|32656.6|32636.6|32654.3|32634.3|15
1640948040000|2021-12-31 10:54:00|32654.4|32634.4|32655|32635|32669.7|32635.1|32654.4|32619.5|14
1640948050000|2021-12-31 10:54:10|32654.9|32634.9|32654|32634|32655|32635|32653.7|32633.7|11
1640948060000|2021-12-31 10:54:20|32653.6|32633.6|32654.2|32634.2|32654.2|32634.2|32653.6|32633.6|9
1640948070000|2021-12-31 10:54:30|32653.7|32633.7|32667.1|32617.1|32667.3|32634.7|32653.7|32617.1|15
1640948080000|2021-12-31 10:54:40|32667|32617|32653.1|32633.1|32667.5|32633.7|32652.5|32617|12
1640948090000|2021-12-31 10:54:50|32653.2|32633.2|32667.4|32617.4|32669.2|32633.2|32652.9|32615.9|14
1640948100000|2021-12-31 10:55:00|32667.3|32617.3|32666.5|32616.5|32670|32632.7|32652.7|32616.3|17
1640948110000|2021-12-31 10:55:10|32666.6|32616.6|32651.9|32631.9|32667|32632.7|32651.7|32616.6|18
1640948120000|2021-12-31 10:55:20|32651.8|32631.8|32652.2|32632.2|32652.2|32632.2|32651.6|32631.6|14
1640948130000|2021-12-31 10:55:30|32665.1|32615.1|32649.8|32629.8|32666.1|32631.7|32649.5|32614.9|22
1640948140000|2021-12-31 10:55:40|32650.2|32630.2|32650.4|32630.4|32650.6|32630.6|32650|32630|13
1640948150000|2021-12-31 10:55:50|32650.2|32630.2|32649|32629|32650.4|32630.4|32648.8|32628.8|10
1640948160000|2021-12-31 10:56:00|32648.7|32628.7|32649|32629|32649|32629|32648.6|32628.6|14
1640948170000|2021-12-31 10:56:10|32648.6|32628.6|32649.7|32629.7|32650|32630|32648.6|32628.6|13
1640948180000|2021-12-31 10:56:20|32649.8|32629.8|32649.8|32629.8|32649.9|32629.9|32649.3|32629.3|8
1640948190000|2021-12-31 10:56:30|32649.4|32629.4|32649|32629|32650.6|32630.6|32648.9|32628.9|13
1640948200000|2021-12-31 10:56:40|32649.5|32629.5|32648.7|32628.7|32649.5|32629.5|32648.7|32628.7|11
1640948210000|2021-12-31 10:56:50|32648.5|32628.5|32649.1|32629.1|32649.4|32629.4|32648.5|32628.5|14
1640948220000|2021-12-31 10:57:00|32648.8|32628.8|32645.3|32625.3|32661.4|32629.3|32645.3|32610.6|16
1640948230000|2021-12-31 10:57:10|32645.4|32625.4|32644.7|32624.7|32645.7|32625.7|32644.7|32624.7|8
1640948240000|2021-12-31 10:57:20|32644.6|32624.6|32645.2|32625.2|32645.4|32625.4|32643.2|32623.2|24
1640948250000|2021-12-31 10:57:30|32645.5|32625.5|32644.3|32624.3|32659|32625.5|32643.9|32609|20
1640948260000|2021-12-31 10:57:40|32644.5|32624.5|32645.2|32625.2|32645.2|32625.2|32644|32624|11
1640948270000|2021-12-31 10:57:50|32645.1|32625.1|32643.1|32623.1|32645.1|32625.1|32642.2|32622.2|17
1640948280000|2021-12-31 10:58:00|32643.3|32623.3|32643.5|32623.5|32643.8|32623.8|32643|32623|11
1640948290000|2021-12-31 10:58:10|32643.6|32623.6|32643.6|32623.6|32643.9|32623.9|32643|32623|10
1640948300000|2021-12-31 10:58:20|32643.2|32623.2|32644.1|32624.1|32644.1|32624.1|32643.1|32623.1|11
1640948310000|2021-12-31 10:58:30|32644.2|32624.2|32643.7|32623.7|32644.6|32624.6|32643.4|32623.4|10
1640948320000|2021-12-31 10:58:40|32644.1|32624.1|32643.8|32623.8|32644.1|32624.1|32643.5|32623.5|13
1640948330000|2021-12-31 10:58:50|32643.1|32623.1|32643.3|32623.3|32643.4|32623.4|32643|32623|7
1640948340000|2021-12-31 10:59:00|32643.7|32623.7|32660|32610|32660.5|32625.4|32642.4|32608.1|19
1640948350000|2021-12-31 10:59:10|32659.9|32609.9|32664|32614|32664|32628.3|32647.3|32609.9|15
1640948360000|2021-12-31 10:59:20|32663.7|32613.7|32663.4|32613.4|32664.4|32614.4|32661.1|32611.1|14
1640948370000|2021-12-31 10:59:30|32670.6|32620.6|32664.6|32614.6|32673.5|32641.8|32659.6|32614.2|24
1640948380000|2021-12-31 10:59:40|32664.4|32614.4|32664.3|32614.3|32664.9|32614.9|32662.5|32612.5|17
1640948390000|2021-12-31 10:59:50|32664.6|32614.6|32661.2|32611.2|32664.6|32614.6|32660.6|32610.6|21
1640948400000|2021-12-31 11:00:00|32661.7|32611.7|32645.4|32625.4|32661.7|32626.4|32643.9|32609.5|28
1640948410000|2021-12-31 11:00:10|32645.7|32625.7|32662.3|32612.3|32663.3|32625.7|32645.4|32610.9|20
1640948420000|2021-12-31 11:00:20|32662.9|32612.9|32647|32627|32663.3|32627.2|32646.2|32612.5|10
1640948430000|2021-12-31 11:00:30|32646.9|32626.9|32661.1|32611.1|32661.1|32627.6|32645.6|32610.7|15
1640948440000|2021-12-31 11:00:40|32661.2|32611.2|32661.6|32611.6|32661.6|32611.6|32660.6|32610.6|11
1640948450000|2021-12-31 11:00:50|32661.7|32611.7|32661.3|32611.3|32662.4|32612.4|32660.8|32610.8|13
1640948460000|2021-12-31 11:01:00|32648.3|32628.3|32662.3|32612.3|32663.9|32628.3|32648.2|32612.1|15
1640948470000|2021-12-31 11:01:10|32662.8|32612.8|32663.7|32613.7|32664.5|32614.5|32662.4|32612.4|13
1640948480000|2021-12-31 11:01:20|32649.7|32629.7|32648.6|32628.6|32649.7|32629.7|32648.6|32628.6|7
1640948490000|2021-12-31 11:01:30|32649.5|32629.5|32648.6|32628.6|32649.5|32629.5|32648.5|32628.5|10
1640948500000|2021-12-31 11:01:40|32648.5|32628.5|32648.9|32628.9|32649.7|32629.7|32648.5|32628.5|8
1640948510000|2021-12-31 11:01:50|32648.1|32628.1|32647.9|32627.9|32663.5|32628.1|32647.9|32612.7|9
1640948520000|2021-12-31 11:02:00|32648.1|32628.1|32647.1|32627.1|32648.7|32628.7|32647.1|32627.1|11
1640948530000|2021-12-31 11:02:10|32647|32627|32646.4|32626.4|32648.3|32628.3|32646.4|32626.4|13
1640948540000|2021-12-31 11:02:20|32646.3|32626.3|32647.1|32627.1|32647.6|32627.6|32646.3|32626.3|18
1640948550000|2021-12-31 11:02:30|32647|32627|32647.7|32627.7|32647.7|32627.7|32647|32627|5
1640948560000|2021-12-31 11:02:40|32647.4|32627.4|32646.1|32626.1|32647.4|32627.4|32645.8|32625.8|8
1640948570000|2021-12-31 11:02:50|32645.7|32625.7|32646.4|32626.4|32647.6|32627.6|32645.7|32625.7|14
1640948580000|2021-12-31 11:03:00|32646.3|32626.3|32646.3|32626.3|32646.3|32626.3|32645.6|32625.6|7
1640948590000|2021-12-31 11:03:10|32646.5|32626.5|32646.5|32626.5|32647.7|32627.7|32646.1|32626.1|9
1640948600000|2021-12-31 11:03:20|32646.9|32626.9|32646|32626|32646.9|32626.9|32645|32625|13
1640948610000|2021-12-31 11:03:30|32646.2|32626.2|32645.7|32625.7|32646.3|32626.3|32645.6|32625.6|9
1640948620000|2021-12-31 11:03:40|32645.9|32625.9|32645.1|32625.1|32646|32626|32644.7|32624.7|14
1640948630000|2021-12-31 11:03:50|32660|32610|32665.8|32615.8|32666.8|32629|32647.5|32610|16
1640948640000|2021-12-31 11:04:00|32666.6|32616.6|32666.7|32616.7|32666.7|32616.7|32666.4|32616.4|9
1640948650000|2021-12-31 11:04:10|32664.4|32614.4|32667.1|32617.1|32667.1|32617.1|32664.3|32614.3|12
1640948660000|2021-12-31 11:04:20|32667.2|32617.2|32666.3|32616.3|32667.2|32617.2|32666.3|32616.3|7
1640948670000|2021-12-31 11:04:30|32666.2|32616.2|32666.7|32616.7|32666.9|32616.9|32666.2|32616.2|9
1640948680000|2021-12-31 11:04:40|32666.8|32616.8|32652.2|32632.2|32667|32632.4|32652.2|32616.6|10
1640948690000|2021-12-31 11:04:50|32666.6|32616.6|32666.9|32616.9|32667.1|32617.1|32666.6|32616.6|10
1640948700000|2021-12-31 11:05:00|32666.6|32616.6|32666.4|32616.4|32667.3|32617.3|32666.1|32616.1|13
1640948710000|2021-12-31 11:05:10|32666.3|32616.3|32666.6|32616.6|32666.7|32616.7|32666.1|32616.1|9
1640948720000|2021-12-31 11:05:20|32666.5|32616.5|32666.3|32616.3|32666.5|32616.5|32666.1|32616.1|4
1640948730000|2021-12-31 11:05:30|32666.6|32616.6|32665.5|32615.5|32666.6|32632.9|32652.2|32614.5|10
1640948740000|2021-12-31 11:05:40|32665.8|32615.8|32651.8|32631.8|32665.8|32632|32649.2|32615.8|18
1640948750000|2021-12-31 11:05:50|32651.7|32631.7|32665.7|32615.7|32666.3|32631.7|32651.7|32615.1|16
1640948760000|2021-12-31 11:06:00|32665.8|32615.8|32666.7|32616.7|32667.3|32617.3|32665.5|32615.5|14
1640948770000|2021-12-31 11:06:10|32666.6|32616.6|32667.3|32617.3|32667.4|32617.4|32666.4|32616.4|12
1640948780000|2021-12-31 11:06:20|32666.9|32616.9|32664.4|32614.4|32667.3|32617.3|32663.7|32613.7|14
1640948790000|2021-12-31 11:06:30|32664.9|32614.9|32665.3|32615.3|32665.6|32615.6|32664.9|32614.9|10
1640948800000|2021-12-31 11:06:40|32665.2|32615.2|32665.1|32615.1|32665.4|32615.4|32664.3|32614.3|8
1640948810000|2021-12-31 11:06:50|32665.4|32615.4|32650.4|32630.4|32665.4|32630.4|32650|32614.7|7
1640948820000|2021-12-31 11:07:00|32664.6|32614.6|32665.8|32615.8|32665.8|32615.8|32664.6|32614.6|9
1640948830000|2021-12-31 11:07:10|32666.4|32616.4|32666.2|32616.2|32667|32630.8|32650.8|32616.2|8
1640948840000|2021-12-31 11:07:20|32666.5|32616.5|32665.3|32615.3|32666.5|32616.5|32665|32615|11
1640948850000|2021-12-31 11:07:30|32665.8|32615.8|32664.3|32614.3|32665.8|32630.7|32650.7|32613.8|14
1640948860000|2021-12-31 11:07:40|32664.5|32614.5|32649.5|32629.5|32664.5|32630.1|32649.4|32614.5|14
1640948870000|2021-12-31 11:07:50|32650|32630|32649.3|32629.3|32650.3|32630.3|32649|32629|12
1640948880000|2021-12-31 11:08:00|32649.4|32629.4|32661|32611|32661.8|32629.4|32649.1|32609|12
1640948890000|2021-12-31 11:08:10|32660.6|32610.6|32644.7|32624.7|32660.6|32625.7|32644.3|32609.4|9
1640948900000|2021-12-31 11:08:20|32644.8|32624.8|32662|32612|32662.5|32625.4|32644.5|32611.1|15
1640948910000|2021-12-31 11:08:30|32662.4|32612.4|32645.4|32625.4|32662.4|32627.8|32645.1|32612.4|14
1640948920000|2021-12-31 11:08:40|32645.6|32625.6|32659.1|32609.1|32660.5|32625.6|32645.6|32608.6|14
1640948930000|2021-12-31 11:08:50|32644.7|32624.7|32657.8|32607.8|32657.8|32624.9|32643.4|32607.7|12
1640948940000|2021-12-31 11:09:00|32658.1|32608.1|32656.6|32606.6|32658.1|32608.1|32656.2|32606.2|13
1640948950000|2021-12-31 11:09:10|32656.7|32606.7|32657.5|32607.5|32658.7|32608.7|32655.7|32605.7|11
1640948960000|2021-12-31 11:09:20|32658|32608|32643|32623|32658.7|32623.3|32642.1|32607.1|15
1640948970000|2021-12-31 11:09:30|32642.7|32622.7|32657|32607|32657.3|32623.1|32641.5|32606.3|15
1640948980000|2021-12-31 11:09:40|32656.9|32606.9|32656.9|32606.9|32657.5|32607.5|32656.1|32606.1|12
1640948990000|2021-12-31 11:09:50|32657.1|32607.1|32658.2|32608.2|32658.3|32608.3|32656.2|32606.2|16
1640949000000|2021-12-31 11:10:00|32657.5|32607.5|32657.8|32607.8|32658.5|32608.5|32656.5|32606.5|18
1640949010000|2021-12-31 11:10:10|32657.5|32607.5|32657.4|32607.4|32657.9|32607.9|32655.9|32605.9|15
1640949020000|2021-12-31 11:10:20|32658|32608|32656.2|32606.2|32658|32608|32655.6|32605.6|15
1640949030000|2021-12-31 11:10:30|32656.1|32606.1|32653.2|32603.2|32656.2|32606.2|32652.5|32602.5|20
1640949040000|2021-12-31 11:10:40|32654.1|32604.1|32651.2|32601.2|32654.1|32618.3|32637.3|32600|14
1640949050000|2021-12-31 11:10:50|32651.6|32601.6|32650.7|32600.7|32652.3|32602.3|32650.4|32600.4|21
1640949060000|2021-12-31 11:11:00|32650.6|32600.6|32651|32601|32651|32601|32650.3|32600.3|6
1640949070000|2021-12-31 11:11:10|32651.2|32601.2|32651.5|32601.5|32651.9|32617.6|32637.2|32600.6|14
1640949080000|2021-12-31 11:11:20|32652.1|32602.1|32652.6|32602.6|32652.6|32602.6|32652.1|32602.1|5
1640949090000|2021-12-31 11:11:30|32652.4|32602.4|32652.2|32602.2|32653|32603|32652.2|32602.2|4
1640949100000|2021-12-31 11:11:40|32652.3|32602.3|32651.5|32601.5|32652.4|32618|32636|32599.7|15
1640949110000|2021-12-31 11:11:50|32651.4|32601.4|32649.8|32599.8|32651.4|32601.4|32649.3|32599.3|13
1640949120000|2021-12-31 11:12:00|32649.7|32599.7|32649.5|32599.5|32650.1|32600.1|32648.8|32598.8|10
1640949130000|2021-12-31 11:12:10|32647.3|32597.3|32644.1|32594.1|32649.3|32611.8|32631.8|32594.1|14
1640949140000|2021-12-31 11:12:20|32645.9|32595.9|32630.5|32610.5|32646.5|32612.8|32628.2|32593.1|27
1640949150000|2021-12-31 11:12:30|32630.4|32610.4|32628.9|32608.9|32630.4|32610.4|32628.3|32608.3|15
1640949160000|2021-12-31 11:12:40|32628.7|32608.7|32627.3|32607.3|32629.1|32609.1|32627.1|32607.1|14
1640949170000|2021-12-31 11:12:50|32627.4|32607.4|32646|32596|32646|32607.9|32627.4|32593.7|11
1640949180000|2021-12-31 11:13:00|32644.6|32594.6|32645|32595|32646.1|32596.1|32644.6|32594.6|13
1640949190000|2021-12-31 11:13:10|32645.6|32595.6|32644|32594|32645.6|32595.6|32643.7|32593.7|10
1640949200000|2021-12-31 11:13:20|32644.2|32594.2|32628|32608|32645|32608.7|32628|32593.7|14
1640949210000|2021-12-31 11:13:30|32628.3|32608.3|32628.1|32608.1|32629.2|32609.2|32627.6|32607.6|13
1640949220000|2021-12-31 11:13:40|32627.8|32607.8|32643.5|32593.5|32643.8|32608.1|32627.6|32593.5|8
1640949230000|2021-12-31 11:13:50|32643.6|32593.6|32640.5|32590.5|32643.6|32606.7|32624.7|32590.5|12
1640949240000|2021-12-31 11:14:00|32624.9|32604.9|32625.4|32605.4|32625.5|32605.5|32624.9|32604.9|11
1640949250000|2021-12-31 11:14:10|32625.9|32605.9|32639.7|32589.7|32639.7|32605.9|32625.9|32589.2|4
1640949260000|2021-12-31 11:14:20|32639.9|32589.9|32638.2|32588.2|32639.9|32589.9|32637.4|32587.4|14
1640949270000|2021-12-31 11:14:30|32638.8|32588.8|32640.5|32590.5|32642.3|32592.3|32638.8|32588.8|16
1640949280000|2021-12-31 11:14:40|32640.2|32590.2|32640.3|32590.3|32640.6|32590.6|32640|32590|9
1640949290000|2021-12-31 11:14:50|32625.1|32605.1|32635.6|32585.6|32639.5|32605.1|32621.7|32585.4|18
1640949300000|2021-12-31 11:15:00|32635.5|32585.5|32621.2|32601.2|32636.8|32602.9|32620.4|32585.5|17
1640949310000|2021-12-31 11:15:10|32621|32601|32620.4|32600.4|32621|32601|32619.5|32599.5|13
1640949320000|2021-12-31 11:15:20|32620.7|32600.7|32620.3|32600.3|32620.7|32600.7|32619.8|32599.8|7
1640949330000|2021-12-31 11:15:30|32619.8|32599.8|32637.4|32587.4|32638.5|32601.7|32619.7|32587.3|15
1640949340000|2021-12-31 11:15:40|32637.3|32587.3|32637.6|32587.6|32638|32588|32637.3|32587.3|7
1640949350000|2021-12-31 11:15:50|32637.5|32587.5|32623|32603|32637.5|32603|32621.8|32587.3|6
1640949360000|2021-12-31 11:16:00|32622.9|32602.9|32638.8|32588.8|32639.2|32604.4|32622.9|32587.8|12
1640949370000|2021-12-31 11:16:10|32639|32589|32638.3|32588.3|32639|32589|32637.9|32587.9|14
1640949380000|2021-12-31 11:16:20|32623.2|32603.2|32625.9|32605.9|32642.8|32606|32622.6|32589|16
1640949390000|2021-12-31 11:16:30|32626.1|32606.1|32625|32605|32626.7|32606.7|32625|32605|7
1640949400000|2021-12-31 11:16:40|32624.9|32604.9|32624.5|32604.5|32625.4|32605.4|32624.1|32604.1|4
1640949410000|2021-12-31 11:16:50|32624.8|32604.8|32639.8|32589.8|32641.8|32605.2|32622.3|32588.9|15
1640949420000|2021-12-31 11:17:00|32637.7|32587.7|32643|32593|32643|32593|32637.7|32587.7|8
1640949430000|2021-12-31 11:17:10|32624.6|32604.6|32626.2|32606.2|32642.3|32606.5|32624.6|32592.3|12
1640949440000|2021-12-31 11:17:20|32626.4|32606.4|32626.2|32606.2|32626.5|32606.5|32625.3|32605.3|13
1640949450000|2021-12-31 11:17:30|32626.4|32606.4|32642.9|32592.9|32642.9|32606.4|32625.9|32592.9|5
1640949460000|2021-12-31 11:17:40|32642.6|32592.6|32643.8|32593.8|32644.1|32594.1|32641.4|32591.4|13
1640949470000|2021-12-31 11:17:50|32644.7|32594.7|32642.8|32592.8|32644.7|32608.6|32627.6|32592.6|20
1640949480000|2021-12-31 11:18:00|32642.5|32592.5|32643.1|32593.1|32643.4|32593.4|32642.5|32592.5|16
1640949490000|2021-12-31 11:18:10|32642.9|32592.9|32629.3|32609.3|32642.9|32609.6|32628.2|32592.9|16
1640949500000|2021-12-31 11:18:20|32630.1|32610.1|32643.7|32593.7|32645.9|32610.1|32630|32592.9|11
1640949510000|2021-12-31 11:18:30|32643.8|32593.8|32628.6|32608.6|32644.4|32609|32627.7|32593.1|22
1640949520000|2021-12-31 11:18:40|32628.5|32608.5|32628.9|32608.9|32628.9|32608.9|32627.9|32607.9|8
1640949530000|2021-12-31 11:18:50|32629|32609|32643.9|32593.9|32644.4|32609.1|32626.3|32591.9|17
1640949540000|2021-12-31 11:19:00|32643.7|32593.7|32626.9|32606.9|32644.2|32606.9|32626.9|32592.2|15
1640949550000|2021-12-31 11:19:10|32626.7|32606.7|32625.3|32605.3|32626.7|32606.7|32624.5|32604.5|9
1640949560000|2021-12-31 11:19:20|32623.4|32603.4|32622.4|32602.4|32639.7|32603.4|32621.9|32589|14
1640949570000|2021-12-31 11:19:30|32622.3|32602.3|32623.1|32603.1|32623.2|32603.2|32621.8|32601.8|9
1640949580000|2021-12-31 11:19:40|32623|32603|32622.1|32602.1|32623|32603|32622.1|32602.1|7
1640949590000|2021-12-31 11:19:50|32622.3|32602.3|32621.8|32601.8|32639|32603|32620.8|32585.2|18
1640949600000|2021-12-31 11:20:00|32621.6|32601.6|32622.8|32602.8|32622.8|32602.8|32621.4|32601.4|12
1640949610000|2021-12-31 11:20:10|32622.2|32602.2|32640.3|32590.3|32640.8|32605.6|32622|32589.8|17
1640949620000|2021-12-31 11:20:20|32641.2|32591.2|32622.8|32602.8|32641.5|32603.9|32622.5|32591.2|13
1640949630000|2021-12-31 11:20:30|32622.5|32602.5|32623.7|32603.7|32623.8|32603.8|32622.5|32602.5|13
1640949640000|2021-12-31 11:20:40|32623.5|32603.5|32623.8|32603.8|32624.4|32604.4|32623.4|32603.4|12
1640949650000|2021-12-31 11:20:50|32624.2|32604.2|32623|32603|32639.7|32604.5|32621.8|32587.7|13
1640949660000|2021-12-31 11:21:00|32623.2|32603.2|32622.9|32602.9|32623.6|32603.6|32621.5|32601.5|11
1640949670000|2021-12-31 11:21:10|32623.8|32603.8|32623.6|32603.6|32623.8|32603.8|32622.8|32602.8|8
1640949680000|2021-12-31 11:21:20|32623.9|32603.9|32636.9|32586.9|32638.7|32603.9|32620.2|32585.6|24
1640949690000|2021-12-31 11:21:30|32637.4|32587.4|32637|32587|32637.5|32587.5|32636.5|32586.5|11
1640949700000|2021-12-31 11:21:40|32637.2|32587.2|32622.6|32602.6|32637.6|32602.6|32622.3|32587.1|8
1640949710000|2021-12-31 11:21:50|32622.5|32602.5|32623.3|32603.3|32623.7|32603.7|32622.4|32602.4|16
1640949720000|2021-12-31 11:22:00|32623.2|32603.2|32623.2|32603.2|32623.2|32603.2|32622.5|32602.5|8
1640949730000|2021-12-31 11:22:10|32622.6|32602.6|32623|32603|32623.3|32603.3|32621.2|32601.2|9
1640949740000|2021-12-31 11:22:20|32622.8|32602.8|32621.5|32601.5|32623|32603|32621.5|32601.5|11
1640949750000|2021-12-31 11:22:30|32622|32602|32622.4|32602.4|32623.1|32603.1|32621.9|32601.9|8
1640949760000|2021-12-31 11:22:40|32622.2|32602.2|32638|32588|32638.6|32602.8|32622|32588|7
1640949770000|2021-12-31 11:22:50|32637.9|32587.9|32623|32603|32639|32604.3|32622.6|32587.8|22
1640949780000|2021-12-31 11:23:00|32636.4|32586.4|32622.2|32602.2|32637.4|32602.3|32621.4|32586.4|11
1640949790000|2021-12-31 11:23:10|32621.5|32601.5|32637.3|32587.3|32637.5|32601.6|32621.5|32586.7|7
1640949800000|2021-12-31 11:23:20|32637.2|32587.2|32622|32602|32637.2|32602.4|32621|32587.2|14
1640949810000|2021-12-31 11:23:30|32622.2|32602.2|32622.2|32602.2|32622.8|32602.8|32622.2|32602.2|7
1640949820000|2021-12-31 11:23:40|32622.4|32602.4|32622|32602|32623.1|32603.1|32621.7|32601.7|8
1640949830000|2021-12-31 11:23:50|32621.9|32601.9|32623.6|32603.6|32637.9|32604.5|32621.9|32587.1|19
1640949840000|2021-12-31 11:24:00|32623.5|32603.5|32623.7|32603.7|32623.8|32603.8|32621.3|32601.3|18
1640949850000|2021-12-31 11:24:10|32623.3|32603.3|32623.2|32603.2|32623.4|32603.4|32622.5|32602.5|13
1640949860000|2021-12-31 11:24:20|32623.4|32603.4|32641|32591|32641|32603.4|32622.4|32588.7|21
1640949870000|2021-12-31 11:24:30|32640.2|32590.2|32624.4|32604.4|32641.8|32606|32623.9|32590|17
1640949880000|2021-12-31 11:24:40|32624.1|32604.1|32624.2|32604.2|32624.2|32604.2|32623.7|32603.7|7
1640949890000|2021-12-31 11:24:50|32639.1|32589.1|32637.7|32587.7|32639.5|32603.3|32621.6|32587.3|19
1640949900000|2021-12-31 11:25:00|32638.3|32588.3|32622.7|32602.7|32638.6|32603.3|32621.9|32588.2|17
1640949910000|2021-12-31 11:25:10|32623.1|32603.1|32623.4|32603.4|32624.2|32604.2|32623|32603|17
1640949920000|2021-12-31 11:25:20|32623.7|32603.7|32623.5|32603.5|32623.8|32603.8|32621.7|32601.7|15
1640949930000|2021-12-31 11:25:30|32623.6|32603.6|32624.1|32604.1|32624.6|32604.6|32623.6|32603.6|17
1640949940000|2021-12-31 11:25:40|32623.9|32603.9|32625.1|32605.1|32625.5|32605.5|32623.8|32603.8|18
1640949950000|2021-12-31 11:25:50|32625.4|32605.4|32643.4|32593.4|32643.6|32605.9|32624.1|32591.5|20
1640949960000|2021-12-31 11:26:00|32642.3|32592.3|32642|32592|32643.4|32593.4|32641.2|32591.2|13
1640949970000|2021-12-31 11:26:10|32641.4|32591.4|32628.4|32608.4|32645.8|32609.9|32626.9|32591.4|27
1640949980000|2021-12-31 11:26:20|32628.6|32608.6|32645.7|32595.7|32645.7|32610.5|32627|32591.5|25
1640949990000|2021-12-31 11:26:30|32646.5|32596.5|32628.7|32608.7|32646.5|32610.6|32627.5|32593.2|20
1640950000000|2021-12-31 11:26:40|32628.5|32608.5|32628.2|32608.2|32628.9|32608.9|32627.8|32607.8|21
1640950010000|2021-12-31 11:26:50|32628.1|32608.1|32644.5|32594.5|32644.5|32609.9|32627.7|32594.2|12
1640950020000|2021-12-31 11:27:00|32644.4|32594.4|32628.9|32608.9|32644.6|32609.1|32628.4|32593.7|15
1640950030000|2021-12-31 11:27:10|32645.2|32595.2|32646.9|32596.9|32647|32611.7|32631.7|32595.2|16
1640950040000|2021-12-31 11:27:20|32647.7|32597.7|32631.3|32611.3|32647.7|32611.4|32631.1|32594.7|17
1640950050000|2021-12-31 11:27:30|32630.6|32610.6|32631.3|32611.3|32647.8|32612.8|32630.1|32596.7|21
1640950060000|2021-12-31 11:27:40|32631.6|32611.6|32630.2|32610.2|32631.6|32611.6|32630.1|32610.1|17
1640950070000|2021-12-31 11:27:50|32629.9|32609.9|32629.8|32609.8|32630.4|32610.4|32629.8|32609.8|14
1640950080000|2021-12-31 11:28:00|32628.2|32608.2|32629|32609|32629.1|32609.1|32627.9|32607.9|18
1640950090000|2021-12-31 11:28:10|32629.5|32609.5|32644|32594|32646.9|32610.4|32629.1|32594|19
1640950100000|2021-12-31 11:28:20|32644.2|32594.2|32628.9|32608.9|32644.6|32610|32628|32594.1|20
1640950110000|2021-12-31 11:28:30|32628.6|32608.6|32629|32609|32629.5|32609.5|32628.6|32608.6|22
1640950120000|2021-12-31 11:28:40|32629.1|32609.1|32630.1|32610.1|32630.1|32610.1|32628.6|32608.6|13
1640950130000|2021-12-31 11:28:50|32629.5|32609.5|32630.4|32610.4|32630.8|32610.8|32628.4|32608.4|18
1640950140000|2021-12-31 11:29:00|32630.9|32610.9|32631.3|32611.3|32631.3|32611.3|32630|32610|19
1640950150000|2021-12-31 11:29:10|32630.8|32610.8|32648.8|32598.8|32648.8|32610.9|32630.1|32596.5|15
1640950160000|2021-12-31 11:29:20|32648|32598|32648.3|32598.3|32648.7|32598.7|32647.9|32597.9|9
1640950170000|2021-12-31 11:29:30|32648.6|32598.6|32648.1|32598.1|32648.7|32598.7|32648.1|32598.1|8
1640950180000|2021-12-31 11:29:40|32648.4|32598.4|32650.4|32600.4|32650.4|32613.6|32633.3|32597.8|12
1640950190000|2021-12-31 11:29:50|32650.9|32600.9|32633.5|32613.5|32650.9|32613.7|32632.7|32597.1|23
1640950200000|2021-12-31 11:30:00|32633.4|32613.4|32633.3|32613.3|32633.7|32613.7|32633.3|32613.3|7
1640950210000|2021-12-31 11:30:10|32633.1|32613.1|32630|32610|32648.2|32613.1|32629.9|32594.2|11
1640950220000|2021-12-31 11:30:20|32629.7|32609.7|32624.6|32604.6|32641|32610.3|32624.2|32588.1|23
1640950230000|2021-12-31 11:30:30|32624.5|32604.5|32638.3|32588.3|32638.4|32604.5|32623.6|32587.4|13
1640950240000|2021-12-31 11:30:40|32638.1|32588.1|32650.5|32600.5|32650.5|32609.1|32629.1|32588.1|24
1640950250000|2021-12-31 11:30:50|32650.4|32600.4|32654.3|32604.3|32654.4|32604.4|32650.2|32600.2|21
1640950260000|2021-12-31 11:31:00|32654.4|32604.4|32657.4|32607.4|32658.5|32608.5|32654.4|32604.4|14
1640950270000|2021-12-31 11:31:10|32657.2|32607.2|32655.8|32605.8|32657.3|32607.3|32654.6|32604.6|12
1640950280000|2021-12-31 11:31:20|32655.9|32605.9|32653|32603|32657.7|32607.7|32653|32603|17
1640950290000|2021-12-31 11:31:30|32655.5|32599.5|32656.4|32606.4|32658|32608|32654.1|32599.5|19
1640950300000|2021-12-31 11:31:40|32656.6|32606.6|32657.5|32607.5|32657.7|32607.7|32656.3|32606.3|14
1640950310000|2021-12-31 11:31:50|32656.6|32606.6|32662.2|32605.2|32662.2|32611.4|32655.3|32604.6|22
1640950320000|2021-12-31 11:32:00|32660.2|32604.6|32659.9|32609.9|32660.7|32610.7|32658.8|32604.6|15
1640950330000|2021-12-31 11:32:10|32662.2|32612.2|32661.5|32611.5|32662.2|32612.2|32660|32610|25
1640950340000|2021-12-31 11:32:20|32661.3|32611.3|32659.2|32609.2|32661.3|32611.3|32659.2|32609.2|11
1640950350000|2021-12-31 11:32:30|32659.3|32609.3|32661.5|32611.5|32661.9|32611.8|32659.3|32604.3|13
1640950360000|2021-12-31 11:32:40|32662.1|32612.1|32659.9|32608.3|32662.2|32612.2|32659.9|32608.3|12
1640950370000|2021-12-31 11:32:50|32659.7|32609.7|32662.2|32612.2|32663.5|32613.5|32659.1|32607.4|22
1640950380000|2021-12-31 11:33:00|32662.1|32612.1|32661.9|32611.9|32662.5|32612.5|32661.1|32610.6|18
1640950390000|2021-12-31 11:33:10|32662.3|32612.3|32660.9|32610.9|32662.4|32612.4|32660.9|32610.9|11
1640950400000|2021-12-31 11:33:20|32661.6|32611.6|32657.7|32607.7|32661.7|32611.7|32653.9|32603.6|25
1640950410000|2021-12-31 11:33:30|32659.3|32609.3|32657.4|32607.4|32659.4|32609.4|32657.1|32607.1|7
1640950420000|2021-12-31 11:33:40|32657|32605.9|32658|32608|32658|32608|32656.7|32605.9|18
1640950430000|2021-12-31 11:33:50|32658.2|32608.2|32656.2|32606.2|32658.3|32608.2|32654.4|32599.6|22
1640950440000|2021-12-31 11:34:00|32655.2|32605.2|32654.8|32604.8|32656.7|32606.7|32653|32603|20
1640950450000|2021-12-31 11:34:10|32654.7|32604.7|32654.4|32604.4|32654.7|32604.7|32652.7|32602.7|17
1640950460000|2021-12-31 11:34:20|32653.8|32603.8|32655.3|32605.3|32655.9|32605.9|32653.7|32603.7|19
1640950470000|2021-12-31 11:34:30|32655.6|32605.6|32654.4|32603.4|32658|32608|32653.6|32601.5|20
1640950480000|2021-12-31 11:34:40|32656|32606|32654.8|32604.4|32657.6|32607.6|32654.8|32604.4|12
1640950490000|2021-12-31 11:34:50|32655.4|32605.4|32653.5|32603.5|32655.6|32605.6|32652.8|32602.8|21
1640950500000|2021-12-31 11:35:00|32653.6|32603.6|32657.7|32607.7|32659.3|32609.3|32653.6|32603.6|17
1640950510000|2021-12-31 11:35:10|32658.7|32608.7|32658.7|32608.7|32659.3|32609.3|32658.1|32606.3|14
1640950520000|2021-12-31 11:35:20|32659|32609|32659.8|32609.8|32660|32610|32657.4|32607.4|19
1640950530000|2021-12-31 11:35:30|32659.6|32609.6|32658.2|32608.2|32660.2|32610.2|32657.2|32606.6|15
1640950540000|2021-12-31 11:35:40|32657.8|32607.8|32659.1|32609.1|32659.8|32609.8|32657.8|32607.8|17
1640950550000|2021-12-31 11:35:50|32658.6|32608.6|32663.6|32612.8|32667|32613.8|32658.6|32608.6|19
1640950560000|2021-12-31 11:36:00|32664|32612.4|32661.8|32611.8|32666.2|32612.4|32661.8|32610.3|15
1640950570000|2021-12-31 11:36:10|32662|32612|32662.6|32612.6|32662.8|32612.8|32661.7|32611.7|9
1640950580000|2021-12-31 11:36:20|32662.4|32612.4|32662.1|32612.1|32665.7|32612.5|32660.3|32609|20
1640950590000|2021-12-31 11:36:30|32662.5|32612.5|32662.2|32612.2|32662.5|32612.5|32661.4|32611.4|13
1640950600000|2021-12-31 11:36:40|32662.5|32612.5|32662.9|32612.9|32663.1|32613.1|32661.6|32611.6|14
1640950610000|2021-12-31 11:36:50|32663.1|32613.1|32663.1|32613.1|32663.6|32613.6|32661.6|32611.6|18
1640950620000|2021-12-31 11:37:00|32663.2|32613.2|32663.7|32613.7|32663.9|32613.9|32663.1|32613.1|15
1640950630000|2021-12-31 11:37:10|32663.6|32613.6|32670.6|32614.6|32670.6|32617.3|32662.4|32612.4|12
1640950640000|2021-12-31 11:37:20|32667.8|32617.8|32666.4|32616.4|32668.3|32618.3|32665.6|32615.6|16
1640950650000|2021-12-31 11:37:30|32666.2|32616.2|32666.6|32616.6|32666.6|32616.6|32665.7|32615.7|6
1640950660000|2021-12-31 11:37:40|32666.3|32616.3|32665.9|32615.9|32666.4|32616.4|32665.5|32615.5|9
1640950670000|2021-12-31 11:37:50|32666|32616|32667.5|32617.5|32668.6|32618|32663.8|32610|22
1640950680000|2021-12-31 11:38:00|32667.9|32617.4|32667.1|32617.1|32668.9|32618.9|32666.4|32616.4|23
1640950690000|2021-12-31 11:38:10|32667.4|32617.4|32665.2|32615.2|32667.4|32617.4|32663.3|32610.4|20
1640950700000|2021-12-31 11:38:20|32665.6|32615.6|32663.7|32613.7|32666.2|32616.2|32663.6|32613.6|20
1640950710000|2021-12-31 11:38:30|32663.4|32613.4|32663.1|32613.1|32664.3|32614.3|32662.9|32612.9|13
1640950720000|2021-12-31 11:38:40|32664.2|32614.2|32660.8|32610.8|32664.2|32614.2|32659.8|32609.8|14
1640950730000|2021-12-31 11:38:50|32661.2|32611.2|32660.5|32610.5|32661.2|32611.2|32657.6|32607.6|24
1640950740000|2021-12-31 11:39:00|32660.2|32610.2|32660.2|32610.2|32661.2|32611.2|32657.2|32607.2|20
1640950750000|2021-12-31 11:39:10|32660.7|32610.7|32660.8|32610.8|32665.1|32614|32658.4|32608.4|13
1640950760000|2021-12-31 11:39:20|32664|32610.6|32664.1|32614.1|32664.2|32614.2|32659.7|32609.7|21
1640950770000|2021-12-31 11:39:30|32664.6|32614.6|32661.8|32611.8|32664.6|32614.6|32661.5|32611.5|14
1640950780000|2021-12-31 11:39:40|32662.1|32612.1|32662|32612|32662.1|32612.1|32660.8|32610.8|13
1640950790000|2021-12-31 11:39:50|32664.3|32614.3|32665.4|32615.4|32667.8|32617.8|32663.7|32613.7|20
1640950800000|2021-12-31 11:40:00|32664.9|32614.9|32664.8|32614.8|32665.6|32615.6|32663.8|32613.8|11
1640950810000|2021-12-31 11:40:10|32664.7|32614.7|32665.3|32615.3|32665.6|32615.6|32663.8|32613.8|14
1640950820000|2021-12-31 11:40:20|32663.6|32613.6|32664.3|32614.3|32665.6|32615.6|32663.3|32613.3|6
1640950830000|2021-12-31 11:40:30|32664.7|32614.7|32667.6|32617.6|32669.3|32619.3|32663.5|32611.8|14
1640950840000|2021-12-31 11:40:40|32667.4|32617.4|32666.9|32616.9|32670.1|32619|32663.1|32612.6|19
1640950850000|2021-12-31 11:40:50|32667.6|32617.1|32670.6|32620.6|32674.6|32621|32665.8|32615.8|21
1640950860000|2021-12-31 11:41:00|32670.5|32620.5|32670.1|32620.1|32671.8|32621.8|32669.8|32619.8|20
1640950870000|2021-12-31 11:41:10|32669.8|32619.8|32671.1|32621.1|32673.7|32623.7|32666.5|32616.5|17
1640950880000|2021-12-31 11:41:20|32652.7|32632.7|32665.1|32615.1|32670.6|32632.7|32652.7|32614.1|22
1640950890000|2021-12-31 11:41:30|32665.2|32615.2|32648.6|32628.6|32666.8|32628.6|32646.1|32611.6|22
1640950900000|2021-12-31 11:41:40|32648.5|32628.5|32664.2|32614.2|32664.7|32628.5|32648.5|32612.7|12
1640950910000|2021-12-31 11:41:50|32664.8|32614.8|32663.2|32613.2|32664.8|32614.8|32662.6|32612.6|18
1640950920000|2021-12-31 11:42:00|32663.3|32613.3|32663|32613|32663.8|32613.8|32662.4|32612.4|11
1640950930000|2021-12-31 11:42:10|32662.8|32612.8|32661.9|32611.9|32663.5|32613.5|32661.8|32611.8|14
1640950940000|2021-12-31 11:42:20|32661.8|32611.8|32647.3|32627.3|32663.1|32627.3|32646.4|32610.7|17
1640950950000|2021-12-31 11:42:30|32647.4|32627.4|32670.2|32620.2|32671.6|32627.4|32646.9|32615.3|16
1640950960000|2021-12-31 11:42:40|32670.8|32620.8|32670.7|32620.7|32671.3|32621.3|32669.3|32619.3|9
1640950970000|2021-12-31 11:42:50|32670.1|32620.1|32673|32623|32674.1|32638.1|32658.1|32617.5|17
1640950980000|2021-12-31 11:43:00|32672.3|32622.3|32676|32626|32676|32626|32671.7|32621.7|26
1640950990000|2021-12-31 11:43:10|32675.5|32625.5|32676.9|32626.9|32676.9|32626.9|32674.6|32624.6|13
1640951000000|2021-12-31 11:43:20|32676.5|32626.5|32659.8|32639.8|32676.5|32639.9|32659.2|32626.1|11
1640951010000|2021-12-31 11:43:30|32659.6|32639.6|32673.1|32623.1|32674.8|32640|32656.3|32619.9|21
1640951020000|2021-12-31 11:43:40|32672.9|32622.9|32675.1|32625.1|32678|32628|32672.9|32622.9|12
1640951030000|2021-12-31 11:43:50|32675.2|32625.2|32676.3|32626.3|32680.1|32630.1|32674.1|32624.1|16
1640951040000|2021-12-31 11:44:00|32676|32626|32675.1|32625.1|32677.5|32640.5|32659.3|32625.1|17
1640951050000|2021-12-31 11:44:10|32675.3|32625.3|32675.3|32625.3|32675.7|32625.7|32672.9|32622.9|18
1640951060000|2021-12-31 11:44:20|32674.9|32624.9|32674.3|32624.3|32674.9|32624.9|32673.5|32623.5|15
1640951070000|2021-12-31 11:44:30|32674.6|32624.6|32673.3|32623.3|32675|32625|32673.3|32623.3|14
1640951080000|2021-12-31 11:44:40|32673.2|32623.2|32676.6|32626.6|32677.2|32627.2|32672.7|32622.7|9
1640951090000|2021-12-31 11:44:50|32677.5|32627.5|32674.9|32624.9|32678.4|32628.4|32674.9|32624.9|14
1640951100000|2021-12-31 11:45:00|32674.5|32624.5|32674.7|32624.7|32675.7|32638.6|32656.7|32623|20
1640951110000|2021-12-31 11:45:10|32674.6|32624.6|32672.4|32622.4|32674.6|32638.2|32656.8|32622.4|12
1640951120000|2021-12-31 11:45:20|32672.8|32622.8|32661.2|32641.2|32677.7|32642.5|32659.7|32622.7|31
1640951130000|2021-12-31 11:45:30|32661.3|32641.3|32659.6|32639.6|32677.9|32642.5|32659.6|32627|21
1640951140000|2021-12-31 11:45:40|32659.8|32639.8|32680.1|32630.1|32680.1|32640.9|32657.8|32625.2|16
1640951150000|2021-12-31 11:45:50|32679.7|32629.7|32677.7|32627.7|32680.1|32642.7|32661.3|32623.6|20
1640951160000|2021-12-31 11:46:00|32678.5|32628.5|32663.2|32643.2|32679.7|32643.5|32659|32627.3|23
1640951170000|2021-12-31 11:46:10|32664.1|32644.1|32663.5|32643.5|32664.1|32644.1|32662.6|32642.6|14
1640951180000|2021-12-31 11:46:20|32663.4|32643.4|32684|32634|32684|32647.2|32663.2|32630.7|20
1640951190000|2021-12-31 11:46:30|32685.2|32635.2|32682.8|32632.8|32685.3|32648.8|32668.8|32632.2|23
1640951200000|2021-12-31 11:46:40|32683|32633|32684.1|32634.1|32684.1|32634.1|32682.5|32632.5|19
1640951210000|2021-12-31 11:46:50|32684.2|32634.2|32669.2|32649.2|32684.4|32649.2|32668.9|32632.6|20
1640951220000|2021-12-31 11:47:00|32669.4|32649.4|32689.2|32639.2|32689.2|32650.1|32668.7|32639.2|13
1640951230000|2021-12-31 11:47:10|32686.5|32636.5|32692.1|32642.1|32692.1|32652|32670.3|32636.3|27
1640951240000|2021-12-31 11:47:20|32691.4|32641.4|32689.6|32639.6|32691.4|32654.7|32672.8|32639.5|18
1640951250000|2021-12-31 11:47:30|32689.8|32639.8|32690|32640|32691.6|32641.6|32689.8|32639.8|23
1640951260000|2021-12-31 11:47:40|32690.4|32640.4|32687.5|32637.5|32690.4|32652.2|32670.2|32635.7|17
1640951270000|2021-12-31 11:47:50|32688.3|32638.3|32689.7|32639.7|32690.5|32654.5|32670.6|32636|22
1640951280000|2021-12-31 11:48:00|32689.8|32639.8|32674.2|32654.2|32689.8|32654.4|32672.3|32639.8|24
1640951290000|2021-12-31 11:48:10|32674.3|32654.3|32675.5|32655.5|32675.7|32655.7|32674.3|32654.3|16
1640951300000|2021-12-31 11:48:20|32675.2|32655.2|32675.2|32655.2|32675.6|32655.6|32674.6|32654.6|17
1640951310000|2021-12-31 11:48:30|32674.8|32654.8|32675.6|32655.6|32675.9|32655.9|32674.6|32654.6|23
1640951320000|2021-12-31 11:48:40|32675.7|32655.7|32695.7|32645.7|32695.7|32658.4|32675.3|32643.6|15
1640951330000|2021-12-31 11:48:50|32696.2|32646.2|32677.2|32657.2|32696.2|32658.9|32676.4|32645.1|16
1640951340000|2021-12-31 11:49:00|32676.8|32656.8|32692|32642|32692.7|32657.7|32676.4|32642|17
1640951350000|2021-12-31 11:49:10|32691.8|32641.8|32692.1|32642.1|32692.8|32642.8|32691.5|32641.5|13
1640951360000|2021-12-31 11:49:20|32692.3|32642.3|32695|32645|32695.6|32659.3|32678.6|32642.3|25
1640951370000|2021-12-31 11:49:30|32695.3|32645.3|32683.1|32663.1|32699.1|32663.6|32680.4|32645.1|23
1640951380000|2021-12-31 11:49:40|32682.6|32662.6|32699.6|32649.6|32699.6|32665.1|32682.6|32649.6|17
1640951390000|2021-12-31 11:49:50|32699.7|32649.7|32684.1|32664.1|32700|32665.5|32682.7|32647.9|20
1640951400000|2021-12-31 11:50:00|32684.6|32664.6|32685.7|32665.7|32700|32665.7|32683.8|32649.3|13
1640951410000|2021-12-31 11:50:10|32685|32665|32683.8|32663.8|32685.1|32665.1|32683.8|32663.8|13
1640951420000|2021-12-31 11:50:20|32684.1|32664.1|32695.9|32645.9|32697.6|32664.6|32679.7|32644.5|20
1640951430000|2021-12-31 11:50:30|32696.9|32646.9|32695.7|32645.7|32700.3|32661.5|32679.4|32645.4|22
1640951440000|2021-12-31 11:50:40|32696.7|32646.7|32697.3|32647.3|32699|32649|32696|32646|19
1640951450000|2021-12-31 11:50:50|32698.5|32648.5|32679.4|32659.4|32698.6|32663|32677.5|32644.3|25
1640951460000|2021-12-31 11:51:00|32678.7|32658.7|32680.6|32660.6|32695.7|32660.7|32677.8|32643.9|29
1640951470000|2021-12-31 11:51:10|32680.7|32660.7|32697.9|32647.9|32699|32661|32680.5|32645.5|12
1640951480000|2021-12-31 11:51:20|32680.8|32660.8|32696.7|32646.7|32697.2|32661.9|32680.8|32646.2|24
1640951490000|2021-12-31 11:51:30|32697|32647|32681.2|32661.2|32700.4|32663.1|32681.2|32646.9|22
1640951500000|2021-12-31 11:51:40|32681.9|32661.9|32698.5|32648.5|32698.8|32663.3|32681.9|32648.5|14
1640951510000|2021-12-31 11:51:50|32697.7|32647.7|32681.4|32661.4|32697.9|32661.8|32679.9|32647.6|16
1640951520000|2021-12-31 11:52:00|32680.2|32660.2|32681.6|32661.6|32682.4|32662.4|32680.2|32660.2|11
1640951530000|2021-12-31 11:52:10|32682|32662|32682.1|32662.1|32697.8|32662.6|32680.8|32647.4|20
1640951540000|2021-12-31 11:52:20|32682.5|32662.5|32697.2|32647.2|32697.2|32662.8|32679.1|32645.3|16
1640951550000|2021-12-31 11:52:30|32696.5|32646.5|32679.8|32659.8|32698.8|32660|32678.8|32646.1|14
1640951560000|2021-12-31 11:52:40|32679.7|32659.7|32680.2|32660.2|32681.4|32661.4|32679.7|32659.7|16
1640951570000|2021-12-31 11:52:50|32680.6|32660.6|32700.3|32650.3|32700.3|32663.8|32680.4|32648.9|17
1640951580000|2021-12-31 11:53:00|32699|32649|32698.8|32648.8|32699.7|32662.1|32678.9|32645.2|16
1640951590000|2021-12-31 11:53:10|32698.5|32648.5|32681.6|32661.6|32698.5|32662.1|32680.6|32647|15
1640951600000|2021-12-31 11:53:20|32682|32662|32680|32660|32682.2|32662.2|32679.9|32659.9|16
1640951610000|2021-12-31 11:53:30|32679.9|32659.9|32686.9|32636.9|32688.4|32661.1|32672|32636.9|17
1640951620000|2021-12-31 11:53:40|32687.6|32637.6|32673.3|32653.3|32687.9|32655.6|32672.3|32637.5|18
1640951630000|2021-12-31 11:53:50|32673.7|32653.7|32670.1|32650.1|32674.6|32654.6|32670.1|32650.1|23
1640951640000|2021-12-31 11:54:00|32671.7|32651.7|32672.4|32652.4|32689.1|32654.3|32671.4|32638.1|15
1640951650000|2021-12-31 11:54:10|32672.2|32652.2|32677.3|32657.3|32678|32658|32672.2|32652.2|18
1640951660000|2021-12-31 11:54:20|32677.7|32657.7|32677.6|32657.6|32677.8|32657.8|32677|32657|15
1640951670000|2021-12-31 11:54:30|32677.3|32657.3|32674.8|32654.8|32678.1|32658.1|32674.8|32654.8|16
1640951680000|2021-12-31 11:54:40|32674.4|32654.4|32676.2|32656.2|32676.8|32656.8|32674.4|32654.4|22
1640951690000|2021-12-31 11:54:50|32677.1|32657.1|32674.7|32654.7|32677.1|32657.1|32674.7|32654.7|15
1640951700000|2021-12-31 11:55:00|32674.9|32654.9|32672|32652|32675.2|32655.2|32671.7|32651.7|17
1640951710000|2021-12-31 11:55:10|32672.1|32652.1|32672.3|32652.3|32672.7|32652.7|32671.6|32651.6|17
1640951720000|2021-12-31 11:55:20|32672.2|32652.2|32672|32652|32672.2|32652.2|32670.1|32650.1|15
1640951730000|2021-12-31 11:55:30|32671.6|32651.6|32668.1|32648.1|32685|32652.5|32667|32634|19
1640951740000|2021-12-31 11:55:40|32668.7|32648.7|32668.1|32648.1|32669.2|32649.2|32667.1|32647.1|15
1640951750000|2021-12-31 11:55:50|32668.5|32648.5|32669.5|32649.5|32669.9|32649.9|32668|32648|17
1640951760000|2021-12-31 11:56:00|32669.2|32649.2|32668.9|32648.9|32669.9|32649.9|32668.6|32648.6|20
1640951770000|2021-12-31 11:56:10|32669.1|32649.1|32669.8|32649.8|32669.8|32649.8|32668.5|32648.5|8
1640951780000|2021-12-31 11:56:20|32669.7|32649.7|32671.5|32651.5|32687.8|32652.2|32669.7|32637.4|23
1640951790000|2021-12-31 11:56:30|32671.6|32651.6|32670.7|32650.7|32672.2|32652.2|32670.3|32650.3|15
1640951800000|2021-12-31 11:56:40|32670.6|32650.6|32672.9|32652.9|32673.1|32653.1|32669.8|32649.8|15
1640951810000|2021-12-31 11:56:50|32673.7|32653.7|32673.1|32653.1|32674.6|32654.6|32672.2|32652.2|20
1640951820000|2021-12-31 11:57:00|32672.9|32652.9|32674|32654|32674|32654|32672.9|32652.9|10
1640951830000|2021-12-31 11:57:10|32673.9|32653.9|32688.9|32638.9|32688.9|32656.1|32672.8|32638.9|22
1640951840000|2021-12-31 11:57:20|32690.1|32640.1|32698|32648|32699|32661.1|32675.5|32640.1|31
1640951850000|2021-12-31 11:57:30|32697.9|32647.9|32683|32663|32698.4|32663|32681.2|32647.9|18
1640951860000|2021-12-31 11:57:40|32682.6|32662.6|32686.4|32666.4|32687|32667|32682.6|32662.6|23
1640951870000|2021-12-31 11:57:50|32686.5|32666.5|32686.4|32666.4|32701.2|32666.5|32685.8|32650.5|25
1640951880000|2021-12-31 11:58:00|32686.5|32666.5|32688|32668|32704.8|32668.8|32686.5|32653|22
1640951890000|2021-12-31 11:58:10|32687.8|32667.8|32687.8|32667.8|32688.5|32668.5|32687.8|32667.8|12
1640951900000|2021-12-31 11:58:20|32687.6|32667.6|32687.7|32667.7|32687.9|32667.9|32687.6|32667.6|5
1640951910000|2021-12-31 11:58:30|32687.4|32667.4|32688.3|32668.3|32688.3|32668.3|32687|32667|10
1640951920000|2021-12-31 11:58:40|32688.5|32668.5|32702.6|32652.6|32703.1|32668.5|32687|32651.9|17
1640951930000|2021-12-31 11:58:50|32703|32653|32684.9|32664.9|32703.2|32666.2|32682.9|32648|24
1640951940000|2021-12-31 11:59:00|32684.1|32664.1|32684.2|32664.2|32685.3|32665.3|32683.7|32663.7|15
1640951950000|2021-12-31 11:59:10|32684.7|32664.7|32682.5|32662.5|32685.5|32665.5|32682.1|32662.1|18
1640951960000|2021-12-31 11:59:20|32682.4|32662.4|32680.4|32660.4|32682.4|32662.4|32678.2|32658.2|20
1640951970000|2021-12-31 11:59:30|32679.9|32659.9|32681.2|32661.2|32682.2|32662.2|32679.6|32659.6|17
1640951980000|2021-12-31 11:59:40|32681.4|32661.4|32681.4|32661.4|32681.5|32661.5|32681.1|32661.1|8
1640951990000|2021-12-31 11:59:50|32681.5|32661.5|32683.3|32663.3|32683.3|32663.3|32680.5|32660.5|23
1640952000000|2021-12-31 12:00:00|32683.9|32663.9|32687.3|32667.3|32699.3|32667.3|32682.4|32649.3|27
1640952010000|2021-12-31 12:00:10|32685.4|32665.4|32683.8|32663.8|32687.5|32667.5|32681.9|32661.9|28
1640952020000|2021-12-31 12:00:20|32683.3|32663.3|32683|32663|32685.2|32665.2|32680.9|32660.9|19
1640952030000|2021-12-31 12:00:30|32682.7|32662.7|32686.5|32666.5|32688|32668|32682.7|32662.7|23
1640952040000|2021-12-31 12:00:40|32686.6|32666.6|32686.7|32666.7|32687.5|32667.5|32686.2|32666.2|16
1640952050000|2021-12-31 12:00:50|32686.5|32666.5|32686|32666|32702.9|32667.2|32682.1|32651.4|15
1640952060000|2021-12-31 12:01:00|32685.5|32665.5|32686.4|32666.4|32687.9|32667.9|32685|32665|15
1640952070000|2021-12-31 12:01:10|32687.7|32667.7|32689.4|32669.4|32690.9|32670.9|32684.8|32664.8|25
1640952080000|2021-12-31 12:01:20|32689.8|32669.8|32691.6|32671.6|32691.6|32671.6|32689.8|32669.8|22
1640952090000|2021-12-31 12:01:30|32692.2|32672.2|32693.7|32673.7|32694.6|32674.6|32692.2|32672.2|19
1640952100000|2021-12-31 12:01:40|32692.6|32672.6|32691.4|32671.4|32694.5|32674.5|32690.8|32670.8|21
1640952110000|2021-12-31 12:01:50|32691.6|32671.6|32691.5|32671.5|32693.7|32673.7|32690.2|32670.2|21
1640952120000|2021-12-31 12:02:00|32691.4|32671.4|32688.1|32668.1|32692.4|32672.4|32687.4|32667.4|28
1640952130000|2021-12-31 12:02:10|32687.9|32667.9|32688.3|32668.3|32689.6|32669.6|32686.6|32666.6|21
1640952140000|2021-12-31 12:02:20|32689.2|32669.2|32688.8|32668.8|32689.2|32669.2|32683.7|32663.7|17
1640952150000|2021-12-31 12:02:30|32688.4|32668.4|32686.3|32666.3|32703.4|32669.4|32686.1|32652.9|23
1640952160000|2021-12-31 12:02:40|32688.6|32668.6|32690.6|32670.6|32690.6|32670.6|32686.4|32666.4|19
1640952170000|2021-12-31 12:02:50|32690.8|32670.8|32691.8|32671.8|32691.9|32671.9|32689.3|32669.3|18
1640952180000|2021-12-31 12:03:00|32691.4|32671.4|32695.2|32675.2|32695.4|32675.4|32691.2|32671.2|21
1640952190000|2021-12-31 12:03:10|32695.4|32675.4|32695.3|32675.3|32695.8|32675.8|32695|32675|12
1640952200000|2021-12-31 12:03:20|32695.1|32675.1|32695.5|32675.5|32695.5|32675.5|32695.1|32675.1|9
1640952210000|2021-12-31 12:03:30|32695.6|32675.6|32695.3|32675.3|32695.8|32675.8|32695.3|32675.3|9
1640952220000|2021-12-31 12:03:40|32695.4|32675.4|32693.8|32673.8|32695.6|32675.6|32693|32673|16
1640952230000|2021-12-31 12:03:50|32693.4|32673.4|32693.5|32673.5|32693.9|32673.9|32693.3|32673.3|12
1640952240000|2021-12-31 12:04:00|32693.6|32673.6|32694.3|32674.3|32694.3|32674.3|32693.3|32673.3|9
1640952250000|2021-12-31 12:04:10|32694.5|32674.5|32695.2|32675.2|32695.2|32675.2|32694.5|32674.5|9
1640952260000|2021-12-31 12:04:20|32695|32675|32694.6|32674.6|32695.4|32675.4|32694.4|32674.4|14
1640952270000|2021-12-31 12:04:30|32694.8|32674.8|32694.6|32674.6|32694.9|32674.9|32694.5|32674.5|10
1640952280000|2021-12-31 12:04:40|32694.7|32674.7|32695.3|32675.3|32696.8|32676.8|32694.4|32674.4|12
1640952290000|2021-12-31 12:04:50|32695.5|32675.5|32695.4|32675.4|32695.5|32675.5|32695.2|32675.2|5
1640952300000|2021-12-31 12:05:00|32694.8|32674.8|32695|32675|32695.5|32675.5|32694.8|32674.8|13
1640952310000|2021-12-31 12:05:10|32695.3|32675.3|32694.8|32674.8|32708.2|32675.3|32692.4|32657.8|17
1640952320000|2021-12-31 12:05:20|32694.4|32674.4|32694.6|32674.6|32694.6|32674.6|32694.1|32674.1|7
1640952330000|2021-12-31 12:05:30|32694.5|32674.5|32693.9|32673.9|32694.7|32674.7|32693.9|32673.9|12
1640952340000|2021-12-31 12:05:40|32693.8|32673.8|32691.4|32671.4|32693.8|32673.8|32689.8|32669.8|15
1640952350000|2021-12-31 12:05:50|32693.1|32673.1|32694.7|32674.7|32695.7|32675.7|32692.7|32672.7|17
1640952360000|2021-12-31 12:06:00|32694.8|32674.8|32692.1|32672.1|32694.8|32674.8|32691.6|32671.6|18
1640952370000|2021-12-31 12:06:10|32692|32672|32692.7|32672.7|32692.7|32672.7|32691.8|32671.8|6
1640952380000|2021-12-31 12:06:20|32692.8|32672.8|32691.4|32671.4|32692.8|32672.8|32690.9|32670.9|11
1640952390000|2021-12-31 12:06:30|32691.5|32671.5|32691.5|32671.5|32691.5|32671.5|32691|32671|8
1640952400000|2021-12-31 12:06:40|32691.1|32671.1|32690.7|32670.7|32691.4|32671.4|32690.1|32670.1|10
1640952410000|2021-12-31 12:06:50|32690.8|32670.8|32691.3|32671.3|32691.3|32671.3|32690.8|32670.8|5
1640952420000|2021-12-31 12:07:00|32692.9|32672.9|32692.9|32672.9|32693.1|32673.1|32692.6|32672.6|14
1640952430000|2021-12-31 12:07:10|32693|32673|32693.2|32673.2|32693.5|32673.5|32692.8|32672.8|14
1640952440000|2021-12-31 12:07:20|32692|32672|32691.3|32671.3|32692|32672|32690.3|32670.3|18
1640952450000|2021-12-31 12:07:30|32691.4|32671.4|32690.9|32670.9|32691.6|32671.6|32690.4|32670.4|16
1640952460000|2021-12-31 12:07:40|32691.1|32671.1|32692.7|32672.7|32694.4|32674.4|32691.1|32671.1|23
1640952470000|2021-12-31 12:07:50|32692.4|32672.4|32695.2|32675.2|32696.3|32676.3|32691.5|32671.5|19
1640952480000|2021-12-31 12:08:00|32709.4|32659.4|32709|32659|32709.5|32659.5|32708.9|32658.9|17
1640952490000|2021-12-31 12:08:10|32710.2|32660.2|32710.1|32660.1|32710.2|32660.2|32709.3|32659.3|13
1640952500000|2021-12-31 12:08:20|32709.7|32659.7|32709.4|32659.4|32711.1|32661.1|32709.3|32659.3|10
1640952510000|2021-12-31 12:08:30|32709.1|32659.1|32698.9|32678.9|32714.7|32679.4|32696.7|32659.1|21
1640952520000|2021-12-31 12:08:40|32700|32680|32706.5|32686.5|32722.4|32686.6|32700|32667.1|32
1640952530000|2021-12-31 12:08:50|32719.7|32669.7|32721|32671|32722.6|32688.7|32708.5|32667.7|25
1640952540000|2021-12-31 12:09:00|32720|32670|32719.4|32669.4|32721.6|32688.5|32707.2|32669.4|17
1640952550000|2021-12-31 12:09:10|32719.2|32669.2|32717.4|32667.4|32720.4|32684.2|32702.2|32666.2|21
1640952560000|2021-12-31 12:09:20|32717.8|32667.8|32717.7|32667.7|32718.3|32668.3|32716.2|32666.2|21
1640952570000|2021-12-31 12:09:30|32717.5|32667.5|32716.2|32666.2|32718.3|32668.3|32716.2|32666.2|21
1640952580000|2021-12-31 12:09:40|32716.3|32666.3|32717.5|32667.5|32717.8|32684.9|32704.3|32666.3|14
1640952590000|2021-12-31 12:09:50|32717.6|32667.6|32704.7|32684.7|32719.6|32687|32703|32667.5|24
1640952600000|2021-12-31 12:10:00|32719.2|32669.2|32720.6|32670.6|32721|32687.5|32705.2|32668.4|17
1640952610000|2021-12-31 12:10:10|32720.8|32670.8|32719.1|32669.1|32720.8|32670.8|32718.6|32668.6|17
1640952620000|2021-12-31 12:10:20|32718.8|32668.8|32716.9|32666.9|32719.7|32683.6|32701.9|32666.6|14
1640952630000|2021-12-31 12:10:30|32716.8|32666.8|32702.9|32682.9|32717|32683.4|32702.9|32666.2|12
1640952640000|2021-12-31 12:10:40|32703|32683|32717.9|32667.9|32718.5|32683.6|32703|32667.8|15
1640952650000|2021-12-31 12:10:50|32717.8|32667.8|32715.3|32665.3|32718.3|32683.5|32701.7|32665.3|12
1640952660000|2021-12-31 12:11:00|32701.7|32681.7|32714.8|32664.8|32715.2|32681.7|32700|32662.5|21
1640952670000|2021-12-31 12:11:10|32714.7|32664.7|32715.3|32665.3|32715.3|32665.3|32714.6|32664.6|7
1640952680000|2021-12-31 12:11:20|32701.5|32681.5|32701.5|32681.5|32701.6|32681.6|32699.4|32679.4|17
1640952690000|2021-12-31 12:11:30|32714.9|32664.9|32715.2|32665.2|32716.5|32666.5|32714.9|32664.9|10
1640952700000|2021-12-31 12:11:40|32701.7|32681.7|32701.4|32681.4|32702.1|32682.1|32701.2|32681.2|11
1640952710000|2021-12-31 12:11:50|32701.9|32681.9|32714|32664|32715|32682.3|32701.3|32662.9|17
1640952720000|2021-12-31 12:12:00|32713.8|32663.8|32710|32660|32714|32664|32707.9|32657.9|13
1640952730000|2021-12-31 12:12:10|32708.1|32658.1|32697.5|32677.5|32708.1|32679.1|32697.1|32658.1|13
1640952740000|2021-12-31 12:12:20|32697.8|32677.8|32709.6|32659.6|32709.6|32677.9|32695.9|32659.6|20
1640952750000|2021-12-31 12:12:30|32696.2|32676.2|32709.2|32659.2|32710.6|32676.2|32695.2|32658.9|16
1640952760000|2021-12-31 12:12:40|32709.1|32659.1|32693.8|32673.8|32709.1|32675.5|32693.8|32658.8|10
1640952770000|2021-12-31 12:12:50|32693.7|32673.7|32707.5|32657.5|32709.9|32673.7|32693|32656|20
1640952780000|2021-12-31 12:13:00|32707.6|32657.6|32707|32657|32707.6|32657.6|32706.6|32656.6|11
1640952790000|2021-12-31 12:13:10|32707.3|32657.3|32707.5|32657.5|32707.5|32657.5|32706.8|32656.8|7
1640952800000|2021-12-31 12:13:20|32707.4|32657.4|32696.6|32676.6|32712.8|32676.6|32691.2|32656.6|18
1640952810000|2021-12-31 12:13:30|32695.9|32675.9|32696.7|32676.7|32710.2|32679.5|32695.9|32660.2|15
1640952820000|2021-12-31 12:13:40|32696.9|32676.9|32697.4|32677.4|32697.6|32677.6|32696.4|32676.4|13
1640952830000|2021-12-31 12:13:50|32697|32677|32697.1|32677.1|32712.4|32678.2|32695.6|32661.8|17
1640952840000|2021-12-31 12:14:00|32696.9|32676.9|32696.1|32676.1|32697.1|32677.1|32695.7|32675.7|12
1640952850000|2021-12-31 12:14:10|32695.6|32675.6|32693.7|32673.7|32711.6|32676.2|32693.7|32660.8|16
1640952860000|2021-12-31 12:14:20|32694.7|32674.7|32707.5|32657.5|32709|32675.2|32694.1|32657.5|21
1640952870000|2021-12-31 12:14:30|32707.9|32657.9|32708.6|32658.6|32708.6|32658.6|32707.5|32657.5|9
1640952880000|2021-12-31 12:14:40|32708.2|32658.2|32707.1|32657.1|32708.2|32671.8|32690.9|32656.2|12
1640952890000|2021-12-31 12:14:50|32707|32657|32705.8|32655.8|32707|32672.4|32690.9|32655.7|16
1640952900000|2021-12-31 12:15:00|32705.6|32655.6|32703.6|32653.6|32706.4|32669.9|32689.9|32653.6|15
1640952910000|2021-12-31 12:15:10|32703.4|32653.4|32704.8|32654.8|32704.8|32670.3|32688.6|32652.9|12
1640952920000|2021-12-31 12:15:20|32704.7|32654.7|32705.2|32655.2|32705.4|32655.4|32703.5|32653.5|21
1640952930000|2021-12-31 12:15:30|32704.7|32654.7|32701|32651|32704.7|32667.2|32685.2|32651|17
1640952940000|2021-12-31 12:15:40|32700.6|32650.6|32687.6|32667.6|32701.6|32668.7|32687.6|32649.7|12
1640952950000|2021-12-31 12:15:50|32688.5|32668.5|32700.9|32650.9|32702.4|32668.6|32686|32650.9|23
1640952960000|2021-12-31 12:16:00|32701.1|32651.1|32687.2|32667.2|32702.2|32667.4|32687.2|32651.1|15
1640952970000|2021-12-31 12:16:10|32687.3|32667.3|32702|32652|32702|32667.3|32687|32650.8|10
1640952980000|2021-12-31 12:16:20|32702.1|32652.1|32686.2|32666.2|32702.2|32667|32685.9|32650.2|16
1640952990000|2021-12-31 12:16:30|32686.5|32666.5|32686.6|32666.6|32686.8|32666.8|32686.1|32666.1|9
1640953000000|2021-12-31 12:16:40|32687|32667|32686.5|32666.5|32687|32667|32685.5|32665.5|10
1640953010000|2021-12-31 12:16:50|32686.4|32666.4|32684.4|32664.4|32686.6|32666.6|32684.1|32664.1|17
1640953020000|2021-12-31 12:17:00|32699.5|32649.5|32699.4|32649.4|32699.9|32649.9|32698.9|32648.9|15
1640953030000|2021-12-31 12:17:10|32699.2|32649.2|32684.6|32664.6|32699.3|32664.9|32683.7|32649.1|15
1640953040000|2021-12-31 12:17:20|32683.7|32663.7|32683.6|32663.6|32685.5|32665.5|32683.1|32663.1|18
1640953050000|2021-12-31 12:17:30|32683.4|32663.4|32675.6|32625.6|32683.4|32663.4|32663.4|32622.6|20
1640953060000|2021-12-31 12:17:40|32675.7|32625.7|32673.7|32623.7|32676.1|32626.1|32673.2|32623.2|19
1640953070000|2021-12-31 12:17:50|32674|32624|32678.2|32628.2|32678.2|32628.2|32672.8|32622.8|14
1640953080000|2021-12-31 12:18:00|32676.3|32626.3|32683.3|32633.3|32684.2|32634.2|32676.3|32626.3|24
1640953090000|2021-12-31 12:18:10|32683.5|32633.5|32683.8|32633.8|32684.4|32634.4|32683.4|32633.4|10
1640953100000|2021-12-31 12:18:20|32683|32633|32685.2|32635.2|32685.2|32635.2|32682.4|32632.4|14
1640953110000|2021-12-31 12:18:30|32685.1|32635.1|32682|32632|32685.2|32635.2|32682|32632|7
1640953120000|2021-12-31 12:18:40|32682.5|32632.5|32680.6|32630.6|32683.2|32633.2|32679.2|32629.2|15
1640953130000|2021-12-31 12:18:50|32680.4|32630.4|32679.1|32629.1|32681.2|32631.2|32678|32628|24
1640953140000|2021-12-31 12:19:00|32678.8|32628.8|32680.5|32630.5|32682.1|32632.1|32678.3|32628.3|24
1640953150000|2021-12-31 12:19:10|32680.9|32630.9|32680.6|32630.6|32680.9|32630.9|32679.6|32629.6|14
1640953160000|2021-12-31 12:19:20|32680.4|32630.4|32679.5|32629.5|32680.4|32630.4|32679.4|32629.4|16
1640953170000|2021-12-31 12:19:30|32679.2|32629.2|32681.8|32631.8|32681.8|32631.8|32679.2|32629.2|22
1640953180000|2021-12-31 12:19:40|32681.1|32631.1|32682.1|32632.1|32682.1|32632.1|32680|32630|11
1640953190000|2021-12-31 12:19:50|32681.6|32631.6|32682|32632|32682.7|32646.2|32666.2|32629.1|27
1640953200000|2021-12-31 12:20:00|32682.2|32632.2|32682|32632|32682.2|32632.2|32681.5|32631.5|9
1640953210000|2021-12-31 12:20:10|32681.8|32631.8|32682.6|32632.6|32683.5|32633.5|32681.8|32631.8|12
1640953220000|2021-12-31 12:20:20|32682.1|32632.1|32682.3|32632.3|32683|32633|32682.1|32632.1|12
1640953230000|2021-12-31 12:20:30|32682.1|32632.1|32676.7|32626.7|32682.2|32645.7|32665.7|32626.7|16
1640953240000|2021-12-31 12:20:40|32678.3|32628.3|32679.8|32629.8|32680|32643.4|32662.3|32628.3|19
1640953250000|2021-12-31 12:20:50|32680.5|32630.5|32680|32630|32680.5|32630.5|32679|32629|18
1640953260000|2021-12-31 12:21:00|32680.1|32630.1|32679.7|32629.7|32681.8|32631.8|32679.7|32629.7|15
1640953270000|2021-12-31 12:21:10|32681.7|32631.7|32679.4|32629.4|32681.7|32631.7|32679.4|32629.4|12
1640953280000|2021-12-31 12:21:20|32679.2|32629.2|32679.5|32629.5|32679.6|32629.6|32679.2|32629.2|6
1640953290000|2021-12-31 12:21:30|32679.4|32629.4|32680.3|32630.3|32682.7|32632.7|32679.4|32629.4|10
1640953300000|2021-12-31 12:21:40|32680.5|32630.5|32681.9|32631.9|32681.9|32631.9|32680.2|32630.2|9
1640953310000|2021-12-31 12:21:50|32681.6|32631.6|32674.9|32624.9|32681.6|32631.6|32672.4|32622.4|23
1640953320000|2021-12-31 12:22:00|32675.6|32625.6|32674.4|32624.4|32677.2|32627.2|32673.1|32623.1|18
1640953330000|2021-12-31 12:22:10|32674.3|32624.3|32674.4|32624.4|32674.5|32624.5|32673.8|32623.8|11
1640953340000|2021-12-31 12:22:20|32674.5|32624.5|32674.8|32624.8|32677.3|32627.3|32674.5|32624.5|15
1640953350000|2021-12-31 12:22:30|32672.6|32622.6|32672.8|32622.8|32673.6|32623.6|32670.4|32620.4|13
1640953360000|2021-12-31 12:22:40|32672.6|32622.6|32673.6|32623.6|32674.1|32624.1|32672.6|32622.6|13
1640953370000|2021-12-31 12:22:50|32674|32624|32668.5|32618.5|32677.3|32627.3|32668.5|32618.5|25
1640953380000|2021-12-31 12:23:00|32668.8|32618.8|32670.1|32620.1|32672.2|32622.2|32668.8|32618.8|24
1640953390000|2021-12-31 12:23:10|32670.3|32620.3|32670.7|32620.7|32671.4|32621.4|32670|32620|13
1640953400000|2021-12-31 12:23:20|32670.1|32620.1|32669.2|32619.2|32671|32621|32668.4|32618.4|14
1640953410000|2021-12-31 12:23:30|32669.4|32619.4|32668.2|32618.2|32669.8|32619.8|32665.8|32615.8|13
1640953420000|2021-12-31 12:23:40|32668.5|32618.5|32670|32620|32671.6|32621.6|32667.3|32617.3|15
1640953430000|2021-12-31 12:23:50|32670.4|32620.4|32669.1|32619.1|32670.5|32620.5|32664.6|32614.6|13
1640953440000|2021-12-31 12:24:00|32668.2|32618.2|32670.2|32620.2|32670.2|32620.2|32666.3|32616.3|18
1640953450000|2021-12-31 12:24:10|32669.5|32619.5|32665.3|32615.3|32670.3|32620.3|32665.3|32615.3|12
1640953460000|2021-12-31 12:24:20|32665.1|32615.1|32668.5|32618.5|32669.8|32619.8|32665.1|32615.1|18
1640953470000|2021-12-31 12:24:30|32669|32619|32665.3|32615.3|32669|32619|32664.5|32614.5|15
1640953480000|2021-12-31 12:24:40|32665.4|32615.4|32647.7|32597.7|32665.4|32615.4|32631.1|32581.1|22
1640953490000|2021-12-31 12:24:50|32649.6|32593.6|32653.6|32602.3|32654.1|32603.7|32649.6|32593.6|31
1640953500000|2021-12-31 12:25:00|32653.7|32602.4|32651.9|32599.8|32653.7|32603|32651.8|32598.2|22
1640953510000|2021-12-31 12:25:10|32652.3|32599|32651|32601|32652.5|32602.5|32648.7|32598.7|19
1640953520000|2021-12-31 12:25:20|32651.3|32601.3|32651.4|32601.4|32652.1|32602.1|32648.3|32598.3|14
1640953530000|2021-12-31 12:25:30|32651.1|32601.1|32656.6|32600.6|32666|32612.4|32650.9|32596.6|20
1640953540000|2021-12-31 12:25:40|32656.5|32600.5|32651.3|32601.3|32658.9|32608|32651.3|32591.5|26
1640953550000|2021-12-31 12:25:50|32653.3|32596.3|32656.8|32606.8|32658.4|32606.8|32653.3|32596.3|25
1640953560000|2021-12-31 12:26:00|32656.9|32606.9|32657.1|32607.1|32657.5|32607.5|32656.1|32606.1|13
1640953570000|2021-12-31 12:26:10|32657.2|32607.2|32659.3|32609.3|32659.3|32609.3|32655.9|32605.9|19
1640953580000|2021-12-31 12:26:20|32658.9|32608.9|32656.3|32606.3|32658.9|32608.9|32655.9|32605.9|18
1640953590000|2021-12-31 12:26:30|32655.6|32605.6|32655.7|32605.7|32657.1|32607.1|32654.4|32604.4|17
1640953600000|2021-12-31 12:26:40|32656.2|32606.2|32657.2|32607.2|32657.2|32607.2|32655.6|32605.6|17
1640953610000|2021-12-31 12:26:50|32656.1|32606.1|32654.6|32602.1|32656.7|32606.7|32653.7|32601.3|16
1640953620000|2021-12-31 12:27:00|32654.4|32604.4|32658.5|32608.5|32658.5|32608.5|32654.4|32604.4|29
1640953630000|2021-12-31 12:27:10|32657.5|32607.1|32658.8|32608.8|32658.8|32608.8|32657.5|32607.1|13
1640953640000|2021-12-31 12:27:20|32658.6|32608.6|32656.7|32606.7|32658.6|32608.6|32654.6|32604.6|16
1640953650000|2021-12-31 12:27:30|32657.5|32607.5|32657.4|32607.4|32657.7|32607.7|32655|32605|23
1640953660000|2021-12-31 12:27:40|32657.5|32607.5|32656.6|32606.6|32658.5|32608.5|32655.8|32605.8|13
1640953670000|2021-12-31 12:27:50|32656.9|32606.9|32656.7|32606.7|32658.5|32608.5|32653|32603|15
1640953680000|2021-12-31 12:28:00|32655.5|32605.5|32658.4|32608.4|32658.7|32608.7|32655.5|32605.5|17
1640953690000|2021-12-31 12:28:10|32659.1|32609.1|32659.1|32609.1|32659.5|32609.5|32658.7|32608.7|8
1640953700000|2021-12-31 12:28:20|32658.6|32608.6|32657.8|32607.8|32658.8|32608.8|32656.2|32606.2|17
1640953710000|2021-12-31 12:28:30|32657.6|32607.6|32655.4|32605.4|32658|32608|32654.7|32604.7|25
1640953720000|2021-12-31 12:28:40|32655.2|32605.2|32653.4|32603.4|32658.1|32608.1|32652.6|32602.6|27
1640953730000|2021-12-31 12:28:50|32652.7|32602.7|32651|32601|32653.2|32603.2|32650.1|32600.1|25
1640953740000|2021-12-31 12:29:00|32650.5|32600.5|32654|32604|32654.9|32604.9|32649.9|32599.9|22
1640953750000|2021-12-31 12:29:10|32654.3|32604.3|32655.8|32605.8|32658.6|32608.6|32652.9|32602.9|24
1640953760000|2021-12-31 12:29:20|32656.2|32606.2|32656.3|32606.3|32658.7|32608.7|32655.2|32605.2|23
1640953770000|2021-12-31 12:29:30|32656.6|32606.6|32654.8|32604.8|32657|32607|32654.8|32604.8|16
1640953780000|2021-12-31 12:29:40|32654|32604|32651.4|32601.4|32657.1|32607.1|32651.4|32601.4|17
1640953790000|2021-12-31 12:29:50|32650.9|32600.9|32651.1|32601.1|32652.6|32602.6|32650.3|32600.3|27
1640953800000|2021-12-31 12:30:00|32650.5|32600.5|32652.1|32602.1|32652.4|32602.4|32649.8|32599.8|22
1640953810000|2021-12-31 12:30:10|32652.3|32602.3|32652.9|32602.9|32652.9|32602.9|32651.4|32601.4|7
1640953820000|2021-12-31 12:30:20|32653|32603|32653.2|32603.2|32654|32604|32650.4|32600.4|16
1640953830000|2021-12-31 12:30:30|32653.3|32603.3|32654.2|32604.2|32654.3|32604.3|32653|32603|9
1640953840000|2021-12-31 12:30:40|32654|32604|32652.8|32602.8|32654|32604|32650.2|32600.2|16
1640953850000|2021-12-31 12:30:50|32652.6|32602.6|32652.2|32602.2|32652.8|32602.8|32651.9|32601.9|13
1640953860000|2021-12-31 12:31:00|32652|32602|32652.3|32602.3|32653|32603|32652|32602|12
1640953870000|2021-12-31 12:31:10|32650.8|32600.8|32650.5|32600.5|32652.7|32602.7|32649.5|32599.5|14
1640953880000|2021-12-31 12:31:20|32648.4|32598.4|32650.3|32600.3|32651.3|32601.3|32648.4|32598.4|18
1640953890000|2021-12-31 12:31:30|32651.5|32601.5|32651.9|32601.9|32652.4|32602.4|32650.4|32600.4|14
1640953900000|2021-12-31 12:31:40|32652.6|32602.6|32648.6|32598.6|32652.6|32602.6|32647.4|32597.4|21
1640953910000|2021-12-31 12:31:50|32648.8|32598.8|32650.7|32600.7|32650.7|32600.7|32647.3|32597.3|24
1640953920000|2021-12-31 12:32:00|32650.5|32600.5|32649.2|32599.2|32650.9|32600.9|32649.2|32599.2|13
1640953930000|2021-12-31 12:32:10|32649.7|32599.7|32650|32600|32650|32600|32647.9|32597.9|16
1640953940000|2021-12-31 12:32:20|32649.5|32599.5|32649|32599|32649.5|32599.5|32648|32598|19
1640953950000|2021-12-31 12:32:30|32649.8|32599.8|32649.7|32599.7|32650.4|32600.4|32647.1|32597.1|20
1640953960000|2021-12-31 12:32:40|32650.6|32600.6|32650.8|32600.8|32652.6|32602.6|32650.4|32600.4|15
1640953970000|2021-12-31 12:32:50|32651.4|32601.4|32650.4|32600.4|32651.4|32601.4|32648.2|32598.2|13
1640953980000|2021-12-31 12:33:00|32649|32599|32646.8|32596.8|32649.9|32599.9|32643.2|32593.2|21
1640953990000|2021-12-31 12:33:10|32645.7|32595.7|32645.3|32595.3|32646.6|32596.6|32645.3|32595.3|18
1640954000000|2021-12-31 12:33:20|32645.9|32595.9|32646.6|32596.6|32646.6|32596.6|32645.8|32595.8|13
1640954010000|2021-12-31 12:33:30|32646.3|32596.3|32648|32598|32648.5|32598.5|32646.3|32596.3|20
1640954020000|2021-12-31 12:33:40|32647.9|32597.9|32645.8|32595.8|32648.2|32598.2|32645.6|32595.6|17
1640954030000|2021-12-31 12:33:50|32646.2|32596.2|32644.5|32594.5|32646.2|32596.2|32644.5|32594.5|15
1640954040000|2021-12-31 12:34:00|32644.9|32594.9|32644.6|32594.6|32645.6|32595.6|32644.3|32594.3|15
1640954050000|2021-12-31 12:34:10|32645.2|32595.2|32649.1|32599.1|32649.2|32599.2|32645|32595|17
1640954060000|2021-12-31 12:34:20|32649|32599|32647|32597|32649.2|32599.2|32647|32597|11
1640954070000|2021-12-31 12:34:30|32647.6|32597.6|32648.3|32598.3|32648.5|32598.5|32646.7|32596.7|18
1640954080000|2021-12-31 12:34:40|32647.6|32597.6|32648|32598|32648.4|32598.4|32646.4|32596.4|16
1640954090000|2021-12-31 12:34:50|32648.3|32598.3|32645.1|32595.1|32648.6|32598.6|32643.6|32593.6|20
1640954100000|2021-12-31 12:35:00|32648.9|32598.9|32652.5|32602.5|32654.5|32604.5|32648.9|32598.9|26
1640954110000|2021-12-31 12:35:10|32653|32603|32652.8|32602.8|32653|32603|32651.7|32601.7|12
1640954120000|2021-12-31 12:35:20|32653.1|32603.1|32654.5|32604.5|32655.3|32605.3|32652.2|32602.2|17
1640954130000|2021-12-31 12:35:30|32654.6|32604.6|32654.5|32604.5|32655.8|32605.8|32654.2|32604.2|17
1640954140000|2021-12-31 12:35:40|32654.6|32604.6|32653.7|32603.7|32654.9|32604.9|32650.6|32600.6|20
1640954150000|2021-12-31 12:35:50|32653.6|32603.6|32654.5|32604.5|32655.7|32619.3|32638.6|32601.7|26
1640954160000|2021-12-31 12:36:00|32654.8|32604.8|32654.5|32604.5|32654.8|32604.8|32652.8|32602.8|15
1640954170000|2021-12-31 12:36:10|32654.4|32604.4|32655.4|32605.4|32657.4|32607.4|32653.6|32603.6|22
1640954180000|2021-12-31 12:36:20|32655.6|32605.6|32652.4|32602.4|32655.6|32605.6|32651.8|32601.8|19
1640954190000|2021-12-31 12:36:30|32652.3|32602.3|32653|32603|32654.7|32604.7|32652.1|32602.1|20
1640954200000|2021-12-31 12:36:40|32652.6|32602.6|32654.5|32604.5|32654.7|32604.7|32652.3|32602.3|15
1640954210000|2021-12-31 12:36:50|32655.6|32605.6|32654.3|32604.3|32656.2|32606.2|32652.5|32602.5|15
1640954220000|2021-12-31 12:37:00|32653.6|32603.6|32654.1|32604.1|32654.7|32604.7|32649.2|32599.2|20
1640954230000|2021-12-31 12:37:10|32655.1|32605.1|32653.9|32603.9|32655.1|32605.1|32652.9|32602.9|9
1640954240000|2021-12-31 12:37:20|32653.6|32603.6|32653|32603|32653.6|32603.6|32652.6|32602.6|10
1640954250000|2021-12-31 12:37:30|32652.6|32602.6|32648.8|32598.8|32654.9|32604.9|32648.8|32598.8|19
1640954260000|2021-12-31 12:37:40|32646|32596|32650.2|32600.2|32651.1|32601.1|32646|32596|17
1640954270000|2021-12-31 12:37:50|32650.5|32600.5|32650.6|32600.6|32650.6|32600.6|32649.9|32599.9|16
1640954280000|2021-12-31 12:38:00|32650.7|32600.7|32651.3|32601.3|32651.3|32601.3|32650|32600|14
1640954290000|2021-12-31 12:38:10|32651.4|32601.4|32652.6|32602.6|32652.6|32616.1|32636.1|32600.5|21
1640954300000|2021-12-31 12:38:20|32652.1|32602.1|32651.5|32601.5|32652.1|32602.1|32650|32600|23
1640954310000|2021-12-31 12:38:30|32650.8|32600.8|32651.2|32601.2|32652|32602|32649.8|32599.8|10
1640954320000|2021-12-31 12:38:40|32652.3|32602.3|32636.2|32616.2|32652.9|32616.6|32635.3|32601.7|15
1640954330000|2021-12-31 12:38:50|32636.4|32616.4|32652.2|32602.2|32652.2|32616.9|32636.4|32598.5|22
1640954340000|2021-12-31 12:39:00|32652.1|32602.1|32646|32596|32652.1|32602.1|32644.7|32594.7|24
1640954350000|2021-12-31 12:39:10|32647.2|32597.2|32648.7|32598.7|32648.9|32612.5|32631.4|32597.2|16
1640954360000|2021-12-31 12:39:20|32648.2|32598.2|32648.4|32598.4|32650.1|32600.1|32647|32597|18
1640954370000|2021-12-31 12:39:30|32649.1|32599.1|32647.7|32597.7|32649.1|32599.1|32646.1|32596.1|24
1640954380000|2021-12-31 12:39:40|32647.8|32597.8|32647.7|32597.7|32648.2|32598.2|32646|32596|21
1640954390000|2021-12-31 12:39:50|32647.2|32597.2|32647.8|32597.8|32649.3|32599.3|32646.9|32596.9|19
1640954400000|2021-12-31 12:40:00|32647.7|32597.7|32649.7|32599.7|32650.7|32600.7|32647.7|32597.7|19
1640954410000|2021-12-31 12:40:10|32649.9|32599.9|32650.6|32600.6|32650.6|32600.6|32649.9|32599.9|9
1640954420000|2021-12-31 12:40:20|32650.8|32600.8|32650|32600|32651.6|32601.6|32649.4|32599.4|14
1640954430000|2021-12-31 12:40:30|32649.8|32599.8|32636.4|32616.4|32651.6|32616.9|32636.4|32599.8|12
1640954440000|2021-12-31 12:40:40|32639|32619|32653.4|32603.4|32653.5|32619|32638.3|32602.3|14
1640954450000|2021-12-31 12:40:50|32653.9|32603.9|32635.2|32615.2|32654|32615.2|32635.2|32602.5|16
1640954460000|2021-12-31 12:41:00|32635.5|32615.5|32653|32603|32653.2|32618|32635.5|32602.9|21
1640954470000|2021-12-31 12:41:10|32652.2|32602.2|32652.3|32602.3|32652.5|32615.9|32635.6|32600.5|14
1640954480000|2021-12-31 12:41:20|32652.8|32602.8|32650.9|32600.9|32652.8|32602.8|32650.3|32600.3|8
1640954490000|2021-12-31 12:41:30|32651.1|32601.1|32628|32608|32651.2|32609|32626.5|32594.4|15
1640954500000|2021-12-31 12:41:40|32628.7|32608.7|32643.7|32593.7|32643.9|32611.5|32627.5|32593.5|12
1640954510000|2021-12-31 12:41:50|32626.5|32606.5|32625.8|32605.8|32627.8|32607.8|32625.8|32605.8|18
1640954520000|2021-12-31 12:42:00|32641.9|32591.9|32643.2|32593.2|32643.3|32593.3|32641.8|32591.8|16
1640954530000|2021-12-31 12:42:10|32643.1|32593.1|32642.6|32592.6|32643.4|32593.4|32642.3|32592.3|13
1640954540000|2021-12-31 12:42:20|32625|32605|32627|32607|32627|32607|32624.7|32604.7|18
1640954550000|2021-12-31 12:42:30|32627.1|32607.1|32642.2|32592.2|32642.2|32607.7|32624.3|32592.2|18
1640954560000|2021-12-31 12:42:40|32641.6|32591.6|32624.6|32604.6|32642.4|32607.6|32624.3|32590.9|24
1640954570000|2021-12-31 12:42:50|32624.5|32604.5|32625.5|32605.5|32625.9|32605.9|32624|32604|17
1640954580000|2021-12-31 12:43:00|32626|32606|32626.4|32606.4|32627.3|32607.3|32624.7|32604.7|19
1640954590000|2021-12-31 12:43:10|32626.1|32606.1|32637.7|32587.7|32641.6|32606.1|32623.2|32587.4|20
1640954600000|2021-12-31 12:43:20|32637.8|32587.8|32638.1|32588.1|32638.6|32588.6|32637.6|32587.6|17
1640954610000|2021-12-31 12:43:30|32638.2|32588.2|32622.4|32602.4|32638.2|32603.8|32621.7|32588.2|15
1640954620000|2021-12-31 12:43:40|32621.2|32601.2|32621.9|32601.9|32623.8|32603.8|32620.4|32600.4|18
1640954630000|2021-12-31 12:43:50|32622|32602|32617.6|32597.6|32634.7|32602|32617.3|32581.9|27
1640954640000|2021-12-31 12:44:00|32617.7|32597.7|32632.4|32582.4|32632.4|32598.2|32612.7|32577.3|26
1640954650000|2021-12-31 12:44:10|32632.6|32582.6|32618.3|32598.3|32632.6|32599.3|32617|32582.6|18
1640954660000|2021-12-31 12:44:20|32618.1|32598.1|32618|32598|32618.6|32598.6|32616.8|32596.8|18
1640954670000|2021-12-31 12:44:30|32618.1|32598.1|32631.5|32581.5|32631.5|32599.8|32615.1|32580.2|21
1640954680000|2021-12-31 12:44:40|32631.6|32581.6|32622.1|32572.1|32631.9|32597.7|32600.9|32560|32
1640954690000|2021-12-31 12:44:50|32622.4|32572.4|32622.9|32572.9|32622.9|32572.9|32621.7|32571.7|20
1640954700000|2021-12-31 12:45:00|32605.7|32585.7|32610.6|32590.6|32610.8|32590.8|32605.3|32585.3|19
1640954710000|2021-12-31 12:45:10|32623.7|32573.7|32617.5|32567.5|32623.7|32573.7|32615|32565|20
1640954720000|2021-12-31 12:45:20|32615.7|32565.7|32614.2|32564.2|32616.4|32566.4|32613.8|32563.8|26
1640954730000|2021-12-31 12:45:30|32614.1|32564.1|32613.8|32563.8|32614.6|32564.6|32613.6|32563.6|15
1640954740000|2021-12-31 12:45:40|32614|32564|32595.5|32575.5|32614.7|32577.4|32595.5|32556.8|26
1640954750000|2021-12-31 12:45:50|32596.1|32576.1|32597.9|32577.9|32598.7|32578.7|32595.6|32575.6|17
1640954760000|2021-12-31 12:46:00|32598.2|32578.2|32594.7|32574.7|32598.7|32578.7|32594.3|32574.3|17
1640954770000|2021-12-31 12:46:10|32594.5|32574.5|32609.3|32559.3|32611.3|32575.2|32594.5|32558.4|23
1640954780000|2021-12-31 12:46:20|32609.4|32559.4|32610.7|32560.7|32612.2|32562.2|32609.4|32559.4|15
1640954790000|2021-12-31 12:46:30|32611.9|32561.9|32596.3|32576.3|32612.9|32577.2|32595.4|32561.8|18
1640954800000|2021-12-31 12:46:40|32596.4|32576.4|32612.3|32562.3|32612.5|32577.7|32596.4|32562.3|12
1640954810000|2021-12-31 12:46:50|32611.7|32561.7|32597.9|32577.9|32614.8|32578.2|32594.1|32560.5|20
1640954820000|2021-12-31 12:47:00|32596.6|32576.6|32595.6|32575.6|32598.7|32578.7|32595.4|32575.4|20
1640954830000|2021-12-31 12:47:10|32595.7|32575.7|32595.2|32575.2|32609.9|32576.7|32594.1|32558.3|24
1640954840000|2021-12-31 12:47:20|32594.4|32574.4|32611.8|32561.8|32614.8|32577.9|32594.4|32561|18
1640954850000|2021-12-31 12:47:30|32611.7|32561.7|32594.7|32574.7|32611.8|32578.5|32591.6|32558.5|25
1640954860000|2021-12-31 12:47:40|32594.8|32574.8|32593.4|32573.4|32609.7|32574.8|32593.3|32557.5|18
1640954870000|2021-12-31 12:47:50|32592.8|32572.8|32611.4|32561.4|32613.5|32577.3|32592.8|32560.4|19
1640954880000|2021-12-31 12:48:00|32610.5|32560.5|32593.3|32573.3|32611.4|32573.4|32593.3|32558.6|16
1640954890000|2021-12-31 12:48:10|32593.5|32573.5|32593.4|32573.4|32609.3|32576.1|32593.4|32558.4|14
1640954900000|2021-12-31 12:48:20|32609.4|32559.4|32607.6|32557.6|32609.4|32573.2|32590.3|32557.1|26
1640954910000|2021-12-31 12:48:30|32606.8|32556.8|32591.2|32571.2|32608.7|32573.4|32590.5|32556.8|29
1640954920000|2021-12-31 12:48:40|32590.7|32570.7|32591.4|32571.4|32592|32572|32590.3|32570.3|15
1640954930000|2021-12-31 12:48:50|32590.8|32570.8|32598.9|32548.9|32604.2|32570.8|32590.8|32548.9|29
1640954940000|2021-12-31 12:49:00|32600|32550|32601|32551|32602.7|32565.7|32584.5|32548.6|33
1640954950000|2021-12-31 12:49:10|32600.9|32550.9|32600.9|32550.9|32601.4|32551.4|32599.6|32549.6|26
1640954960000|2021-12-31 12:49:20|32601|32551|32602.1|32552.1|32604.8|32554.8|32600.8|32550.8|20
1640954970000|2021-12-31 12:49:30|32603.2|32553.2|32601.7|32551.7|32603.2|32553.2|32599.3|32549.3|27
1640954980000|2021-12-31 12:49:40|32601.3|32551.3|32601.1|32551.1|32603.4|32553.4|32600.8|32550.8|10
1640954990000|2021-12-31 12:49:50|32600.5|32550.5|32598.4|32548.4|32602.6|32552.6|32598.4|32548.4|18
1640955000000|2021-12-31 12:50:00|32597.9|32547.9|32580.8|32560.8|32599.1|32562.2|32580|32546.3|19
1640955010000|2021-12-31 12:50:10|32580.2|32560.2|32584.5|32564.5|32601.4|32564.6|32580.2|32549.1|18
1640955020000|2021-12-31 12:50:20|32585.8|32565.8|32599.8|32549.8|32600.6|32566|32584.2|32549.8|19
1640955030000|2021-12-31 12:50:30|32600|32550|32601.2|32551.2|32602.4|32552.4|32597.7|32547.7|25
1640955040000|2021-12-31 12:50:40|32600.6|32550.6|32599.4|32549.4|32601.3|32551.3|32599.4|32549.4|13
1640955050000|2021-12-31 12:50:50|32600|32550|32599.3|32549.3|32601.1|32551.1|32599.1|32549.1|16
1640955060000|2021-12-31 12:51:00|32599.5|32549.5|32598.4|32548.4|32600.9|32550.9|32598.4|32548.4|20
1640955070000|2021-12-31 12:51:10|32597.5|32547.5|32599.9|32549.9|32600.9|32550.9|32597.5|32547.5|18
1640955080000|2021-12-31 12:51:20|32600|32550|32600.4|32550.4|32600.4|32550.4|32599.2|32549.2|13
1640955090000|2021-12-31 12:51:30|32600.6|32550.6|32599.9|32549.9|32600.6|32550.6|32598.8|32548.8|11
1640955100000|2021-12-31 12:51:40|32599.6|32549.6|32601.2|32551.2|32603.4|32553.4|32598.2|32548.2|13
1640955110000|2021-12-31 12:51:50|32601|32551|32603.4|32553.4|32603.6|32567|32585.6|32550.7|16
1640955120000|2021-12-31 12:52:00|32603.1|32553.1|32606.4|32556.4|32606.5|32556.5|32602.7|32552.7|23
1640955130000|2021-12-31 12:52:10|32606.1|32556.1|32609.6|32559.6|32610.3|32560.3|32605.7|32555.7|25
1640955140000|2021-12-31 12:52:20|32609.7|32559.7|32608.5|32558.5|32610.1|32560.1|32607.5|32557.5|22
1640955150000|2021-12-31 12:52:30|32608|32558|32609.2|32559.2|32609.9|32559.9|32608|32558|19
1640955160000|2021-12-31 12:52:40|32608.8|32558.8|32592.5|32572.5|32608.8|32573.4|32592.5|32558.2|12
1640955170000|2021-12-31 12:52:50|32592.3|32572.3|32592.5|32572.5|32593.3|32573.3|32591.7|32571.7|9
1640955180000|2021-12-31 12:53:00|32592.6|32572.6|32593|32573|32593.5|32573.5|32592.3|32572.3|9
1640955190000|2021-12-31 12:53:10|32594.1|32574.1|32612.2|32562.2|32612.8|32575.6|32594.1|32558.7|24
1640955200000|2021-12-31 12:53:20|32612.3|32562.3|32613.1|32563.1|32613.6|32563.6|32611.9|32561.9|17
1640955210000|2021-12-31 12:53:30|32613|32563|32613.6|32563.6|32613.7|32563.7|32612.6|32562.6|17
1640955220000|2021-12-31 12:53:40|32613|32563|32596.9|32576.9|32613|32577.5|32596.3|32563|11
1640955230000|2021-12-31 12:53:50|32595.8|32575.8|32616.6|32566.6|32616.7|32580.7|32595.8|32563.8|17
1640955240000|2021-12-31 12:54:00|32615|32565|32614.8|32564.8|32615.7|32565.7|32614.2|32564.2|19
1640955250000|2021-12-31 12:54:10|32615|32565|32616.1|32566.1|32616.1|32566.1|32615|32565|5
1640955260000|2021-12-31 12:54:20|32616|32566|32614.8|32564.8|32616|32566|32614.5|32564.5|10
1640955270000|2021-12-31 12:54:30|32614.2|32564.2|32597.3|32577.3|32614.2|32579.2|32597.1|32564.2|12
1640955280000|2021-12-31 12:54:40|32599.1|32579.1|32599.3|32579.3|32601.6|32581.6|32597.8|32577.8|19
1640955290000|2021-12-31 12:54:50|32598.9|32578.9|32616.8|32566.8|32616.9|32580.4|32598.9|32566.2|13
1640955300000|2021-12-31 12:55:00|32615.1|32565.1|32616.2|32566.2|32617|32567|32615.1|32565.1|19
1640955310000|2021-12-31 12:55:10|32616.1|32566.1|32614.7|32564.7|32616.5|32566.5|32614.7|32564.7|14
1640955320000|2021-12-31 12:55:20|32614.6|32564.6|32614.9|32564.9|32614.9|32564.9|32612.3|32562.3|15
1640955330000|2021-12-31 12:55:30|32613.9|32563.9|32613.6|32563.6|32614.1|32564.1|32613.3|32563.3|13
1640955340000|2021-12-31 12:55:40|32613.5|32563.5|32611.5|32561.5|32614.7|32564.7|32609.9|32559.9|17
1640955350000|2021-12-31 12:55:50|32610.6|32560.6|32612.2|32562.2|32612.8|32562.8|32609.8|32559.8|14
1640955360000|2021-12-31 12:56:00|32612.1|32562.1|32606.3|32556.3|32612.2|32562.2|32606|32556|22
1640955370000|2021-12-31 12:56:10|32606.2|32556.2|32610.2|32560.2|32610.4|32560.4|32605.8|32555.8|17
1640955380000|2021-12-31 12:56:20|32610.3|32560.3|32611.2|32561.2|32612.1|32562.1|32610.3|32560.3|11
1640955390000|2021-12-31 12:56:30|32611.3|32561.3|32610.3|32560.3|32611.3|32561.3|32609.9|32559.9|8
1640955400000|2021-12-31 12:56:40|32610.5|32560.5|32595.1|32575.1|32610.5|32576.7|32593.3|32560.5|20
1640955410000|2021-12-31 12:56:50|32595.4|32575.4|32611.5|32561.5|32611.5|32576.8|32594.6|32561.5|10
1640955420000|2021-12-31 12:57:00|32611.4|32561.4|32614.6|32564.6|32615|32565|32611.4|32561.4|24
1640955430000|2021-12-31 12:57:10|32614.5|32564.5|32613.6|32563.6|32615.6|32565.6|32612.8|32562.8|24
1640955440000|2021-12-31 12:57:20|32613.4|32563.4|32616.3|32566.3|32618.4|32568.4|32613.4|32563.4|21
1640955450000|2021-12-31 12:57:30|32616.2|32566.2|32620.1|32570.1|32620.1|32570.1|32616.2|32566.2|22
1640955460000|2021-12-31 12:57:40|32619.8|32569.8|32618.6|32568.6|32620.1|32570.1|32618.3|32568.3|21
1640955470000|2021-12-31 12:57:50|32618.5|32568.5|32602.7|32582.7|32619|32582.7|32601.6|32568.3|13
1640955480000|2021-12-31 12:58:00|32602.3|32582.3|32603.3|32583.3|32603.7|32583.7|32600.1|32580.1|17
1640955490000|2021-12-31 12:58:10|32603.4|32583.4|32617.6|32567.6|32619.1|32584.4|32602|32567.4|22
1640955500000|2021-12-31 12:58:20|32617.7|32567.7|32618.1|32568.1|32618.2|32568.2|32617.7|32567.7|15
1640955510000|2021-12-31 12:58:30|32618|32568|32616.4|32566.4|32618.8|32568.8|32616|32566|30
1640955520000|2021-12-31 12:58:40|32616.8|32566.8|32601.4|32581.4|32617.1|32581.4|32598.2|32565.5|25
1640955530000|2021-12-31 12:58:50|32601.7|32581.7|32603|32583|32603.4|32583.4|32600.3|32580.3|20
1640955540000|2021-12-31 12:59:00|32602|32582|32606.3|32586.3|32606.3|32586.3|32601.7|32581.7|23
1640955550000|2021-12-31 12:59:10|32604.9|32584.9|32620.5|32570.5|32623.6|32584.9|32604.9|32570.4|27
1640955560000|2021-12-31 12:59:20|32620.7|32570.7|32620.4|32570.4|32621.2|32571.2|32619.6|32569.6|17
1640955570000|2021-12-31 12:59:30|32620.1|32570.1|32620.3|32570.3|32620.6|32570.6|32619.9|32569.9|17
1640955580000|2021-12-31 12:59:40|32620.1|32570.1|32603.2|32583.2|32621.8|32583.2|32603.2|32568.5|21
1640955590000|2021-12-31 12:59:50|32603.8|32583.8|32621.3|32571.3|32621.6|32588.1|32603.5|32570.5|21
1640955600000|2021-12-31 13:00:00|32607.1|32587.1|32618|32568|32621.2|32587.5|32600|32566.4|31
1640955610000|2021-12-31 13:00:10|32618.1|32568.1|32618.8|32568.8|32619.8|32569.8|32618.1|32568.1|19
1640955620000|2021-12-31 13:00:20|32619.1|32569.1|32619.1|32569.1|32619.6|32569.6|32618.3|32568.3|15
1640955630000|2021-12-31 13:00:30|32619|32569|32618.7|32568.7|32619.2|32569.2|32618.3|32568.3|12
1640955640000|2021-12-31 13:00:40|32619.3|32569.3|32603.2|32583.2|32620.8|32585.2|32601.1|32567.5|23
1640955650000|2021-12-31 13:00:50|32602.9|32582.9|32615.1|32565.1|32616.3|32584.1|32601.2|32563.9|20
1640955660000|2021-12-31 13:01:00|32613|32563|32617.3|32567.3|32617.3|32567.3|32613|32563|27
1640955670000|2021-12-31 13:01:10|32618.8|32568.8|32618.1|32568.1|32619|32569|32617.4|32567.4|21
1640955680000|2021-12-31 13:01:20|32618|32568|32617.4|32567.4|32618.6|32568.6|32617.1|32567.1|19
1640955690000|2021-12-31 13:01:30|32616.6|32566.6|32601|32581|32616.6|32581|32598.7|32565.2|19
1640955700000|2021-12-31 13:01:40|32600.3|32580.3|32600.7|32580.7|32601.5|32581.5|32600.2|32580.2|18
1640955710000|2021-12-31 13:01:50|32600.6|32580.6|32620|32570|32620.4|32580.6|32600.1|32568|23
1640955720000|2021-12-31 13:02:00|32620.1|32570.1|32618.4|32568.4|32620.4|32570.4|32618.1|32568.1|17
1640955730000|2021-12-31 13:02:10|32618.6|32568.6|32616.6|32566.6|32619.5|32569.5|32615.1|32565.1|20
1640955740000|2021-12-31 13:02:20|32616.9|32566.9|32607.3|32587.3|32616.9|32587.8|32604|32566.1|27
1640955750000|2021-12-31 13:02:30|32606.9|32586.9|32606.1|32586.1|32606.9|32586.9|32603.7|32583.7|18
1640955760000|2021-12-31 13:02:40|32605.7|32585.7|32622.8|32572.8|32623.6|32587.2|32605.4|32572.6|18
1640955770000|2021-12-31 13:02:50|32622.7|32572.7|32623.2|32573.2|32623.4|32573.4|32622.6|32572.6|15
1640955780000|2021-12-31 13:03:00|32623|32573|32626|32576|32626.1|32576.1|32623|32573|10
1640955790000|2021-12-31 13:03:10|32626.1|32576.1|32607.2|32587.2|32626.9|32587.2|32607.1|32576.1|16
1640955800000|2021-12-31 13:03:20|32625.1|32575.1|32620.4|32570.4|32625.1|32587.7|32604.5|32569.3|20
1640955810000|2021-12-31 13:03:30|32620.5|32570.5|32605.9|32585.9|32620.5|32586.9|32604.1|32570.1|12
1640955820000|2021-12-31 13:03:40|32606.7|32586.7|32605.3|32585.3|32621.7|32586.7|32604.3|32570.9|11
1640955830000|2021-12-31 13:03:50|32605.5|32585.5|32623.8|32573.8|32624.3|32587.7|32605.1|32572.4|18
1640955840000|2021-12-31 13:04:00|32623.6|32573.6|32624.2|32574.2|32624.3|32574.3|32623.1|32573.1|13
1640955850000|2021-12-31 13:04:10|32605.2|32585.2|32604|32584|32605.2|32585.2|32603.7|32583.7|10
1640955860000|2021-12-31 13:04:20|32603.8|32583.8|32606.6|32586.6|32621.7|32589.3|32603.1|32571.7|22
1640955870000|2021-12-31 13:04:30|32606.2|32586.2|32626.8|32576.8|32626.8|32587.7|32602|32574.4|29
1640955880000|2021-12-31 13:04:40|32625.9|32575.9|32619.1|32569.1|32628|32578|32619.1|32569.1|29
1640955890000|2021-12-31 13:04:50|32619|32569|32619.9|32569.9|32621.6|32571.6|32619|32569|13
1640955900000|2021-12-31 13:05:00|32619.7|32569.7|32620.7|32570.7|32620.7|32570.7|32617.3|32567.3|13
1640955910000|2021-12-31 13:05:10|32620.1|32570.1|32602|32582|32620.8|32583.6|32601.2|32567.2|17
1640955920000|2021-12-31 13:05:20|32604.3|32584.3|32614.8|32564.8|32619.9|32584.9|32600.4|32564.8|22
1640955930000|2021-12-31 13:05:30|32616.2|32566.2|32616.1|32566.1|32617.7|32567.7|32614.8|32564.8|25
1640955940000|2021-12-31 13:05:40|32617.1|32567.1|32615.9|32565.9|32617.2|32567.2|32615.9|32565.9|16
1640955950000|2021-12-31 13:05:50|32615.8|32565.8|32597.8|32577.8|32616.9|32577.8|32596.4|32563.7|21
1640955960000|2021-12-31 13:06:00|32597.5|32577.5|32595.7|32575.7|32598.5|32578.5|32594.9|32574.9|20
1640955970000|2021-12-31 13:06:10|32596|32576|32596.8|32576.8|32598.8|32578.8|32595.6|32575.6|15
1640955980000|2021-12-31 13:06:20|32596.9|32576.9|32615.9|32565.9|32615.9|32576.9|32596.7|32564.3|19
1640955990000|2021-12-31 13:06:30|32614.9|32564.9|32616.9|32566.9|32617.3|32567.3|32614.6|32564.6|20
1640956000000|2021-12-31 13:06:40|32617.5|32567.5|32616.2|32566.2|32617.5|32567.5|32616.2|32566.2|14
1640956010000|2021-12-31 13:06:50|32617.2|32567.2|32603.5|32583.5|32622.8|32584.8|32600.2|32566|18
1640956020000|2021-12-31 13:07:00|32602.1|32582.1|32602.6|32582.6|32621.2|32584.7|32601.4|32567.8|20
1640956030000|2021-12-31 13:07:10|32602.4|32582.4|32619.2|32569.2|32623|32582.4|32601.6|32569.2|28
1640956040000|2021-12-31 13:07:20|32619.7|32569.7|32620.5|32570.5|32621.2|32571.2|32619.7|32569.7|16
1640956050000|2021-12-31 13:07:30|32620.6|32570.6|32620.4|32570.4|32622|32572|32620.4|32570.4|17
1640956060000|2021-12-31 13:07:40|32620.2|32570.2|32620.7|32570.7|32620.7|32585.5|32601.5|32569.5|15
1640956070000|2021-12-31 13:07:50|32621|32571|32603.8|32583.8|32622.8|32585.7|32602.2|32568.5|16
1640956080000|2021-12-31 13:08:00|32605.1|32585.1|32624.1|32574.1|32624.1|32586.9|32604.8|32572.2|12
1640956090000|2021-12-31 13:08:10|32623.7|32573.7|32626.4|32576.4|32626.4|32576.4|32623.7|32573.7|19
1640956100000|2021-12-31 13:08:20|32625.8|32575.8|32626|32576|32627.5|32577.5|32625.8|32575.8|15
1640956110000|2021-12-31 13:08:30|32625.9|32575.9|32629.7|32579.7|32630.6|32595.7|32615.7|32575.9|22
1640956120000|2021-12-31 13:08:40|32629.8|32579.8|32628.5|32578.5|32630.2|32580.2|32627.9|32577.9|14
1640956130000|2021-12-31 13:08:50|32629|32579|32627.9|32577.9|32629|32579|32627.4|32577.4|10
1640956140000|2021-12-31 13:09:00|32628|32578|32613.6|32593.6|32629|32593.6|32610.4|32578|13
1640956150000|2021-12-31 13:09:10|32613.3|32593.3|32613.3|32593.3|32614.2|32594.2|32610.6|32590.6|10
1640956160000|2021-12-31 13:09:20|32630|32580|32625.8|32575.8|32630|32591.4|32607|32573.3|18
1640956170000|2021-12-31 13:09:30|32626.1|32576.1|32623.1|32573.1|32627.1|32577.1|32622.8|32572.8|19
1640956180000|2021-12-31 13:09:40|32621.5|32571.5|32619.6|32569.6|32622|32572|32619.2|32569.2|13
1640956190000|2021-12-31 13:09:50|32619.8|32569.8|32604.2|32584.2|32623.1|32584.2|32604.2|32568.4|20
1640956200000|2021-12-31 13:10:00|32604.3|32584.3|32606|32586|32622.9|32586|32600.6|32570.5|22
1640956210000|2021-12-31 13:10:10|32605.6|32585.6|32608.2|32588.2|32609.7|32589.7|32602.9|32582.9|22
1640956220000|2021-12-31 13:10:20|32607|32587|32622.7|32572.7|32628.7|32590.5|32607|32572.1|26
1640956230000|2021-12-31 13:10:30|32622.9|32572.9|32618.2|32568.2|32623.2|32573.2|32615.8|32565.8|27
1640956240000|2021-12-31 13:10:40|32618.9|32568.9|32615|32565|32618.9|32568.9|32613.6|32563.6|23
1640956250000|2021-12-31 13:10:50|32615.3|32565.3|32615.4|32565.4|32617.6|32567.6|32615.3|32565.3|19
1640956260000|2021-12-31 13:11:00|32615.2|32565.2|32602.5|32582.5|32617.1|32582.5|32597.1|32563.1|22
1640956270000|2021-12-31 13:11:10|32599.5|32579.5|32619.3|32569.3|32620|32583|32594.9|32563.7|21
1640956280000|2021-12-31 13:11:20|32618.5|32568.5|32612.7|32562.7|32620|32581.2|32596.6|32562.1|22
1640956290000|2021-12-31 13:11:30|32612.2|32562.2|32612.2|32562.2|32615.1|32565.1|32611.9|32561.9|22
1640956300000|2021-12-31 13:11:40|32612.7|32562.7|32612.6|32562.6|32613.1|32563.1|32612.2|32562.2|13
1640956310000|2021-12-31 13:11:50|32612.4|32562.4|32609.9|32559.9|32612.4|32562.4|32609.3|32559.3|17
1640956320000|2021-12-31 13:12:00|32610.1|32560.1|32614.4|32564.4|32616.6|32580.4|32594.4|32560.1|26
1640956330000|2021-12-31 13:12:10|32595|32575|32598.5|32578.5|32599.1|32579.1|32595|32575|13
1640956340000|2021-12-31 13:12:20|32598.4|32578.4|32613.1|32563.1|32614|32578.8|32595|32561.6|23
1640956350000|2021-12-31 13:12:30|32612|32562|32613.1|32563.1|32613.4|32563.4|32608.6|32558.6|16
1640956360000|2021-12-31 13:12:40|32613.4|32563.4|32612.9|32562.9|32614.5|32564.5|32612.1|32562.1|14
1640956370000|2021-12-31 13:12:50|32612.5|32562.5|32611.5|32561.5|32613.1|32563.1|32611.5|32561.5|17
1640956380000|2021-12-31 13:13:00|32611.6|32561.6|32615.5|32565.5|32615.5|32576.3|32590|32561.6|25
1640956390000|2021-12-31 13:13:10|32614.3|32564.3|32609.6|32559.6|32614.3|32564.3|32609.5|32559.5|23
1640956400000|2021-12-31 13:13:20|32609.8|32559.8|32608.9|32558.9|32612.8|32562.8|32608.8|32558.8|16
1640956410000|2021-12-31 13:13:30|32609.1|32559.1|32611.5|32561.5|32611.5|32561.5|32609.1|32559.1|9
1640956420000|2021-12-31 13:13:40|32611.4|32561.4|32611.9|32561.9|32611.9|32561.9|32610.6|32560.6|10
1640956430000|2021-12-31 13:13:50|32593.5|32573.5|32615.6|32565.6|32616.2|32577.8|32593.5|32563.3|20
1640956440000|2021-12-31 13:14:00|32616|32566|32596.1|32576.1|32616|32576.3|32594.7|32561.4|22
1640956450000|2021-12-31 13:14:10|32594.6|32574.6|32617.6|32567.6|32618.9|32579.9|32594.6|32565.9|16
1640956460000|2021-12-31 13:14:20|32616.4|32566.4|32618.4|32568.4|32618.4|32568.4|32616.4|32566.4|18
1640956470000|2021-12-31 13:14:30|32618.1|32568.1|32621.5|32571.5|32621.5|32571.5|32615.5|32565.5|21
1640956480000|2021-12-31 13:14:40|32622.1|32572.1|32621.4|32571.4|32622.9|32572.9|32619.3|32569.3|20
1640956490000|2021-12-31 13:14:50|32620.4|32570.4|32625.6|32575.6|32626.8|32589.3|32609.3|32570.2|25
1640956500000|2021-12-31 13:15:00|32623.1|32573.1|32625.7|32575.7|32625.9|32575.9|32622.1|32572.1|27
1640956510000|2021-12-31 13:15:10|32625.8|32575.8|32626|32576|32626.8|32576.8|32624.1|32574.1|18
1640956520000|2021-12-31 13:15:20|32626.1|32576.1|32610.7|32590.7|32629.8|32591.4|32610.2|32576.1|21
1640956530000|2021-12-31 13:15:30|32610|32590|32613.3|32593.3|32632.5|32595.5|32610|32581.5|17
1640956540000|2021-12-31 13:15:40|32613.6|32593.6|32631.4|32581.4|32631.4|32593.6|32612.2|32577.9|20
1640956550000|2021-12-31 13:15:50|32631.7|32581.7|32630.8|32580.8|32631.8|32581.8|32630.3|32580.3|12
1640956560000|2021-12-31 13:16:00|32631.1|32581.1|32629.5|32579.5|32631.5|32581.5|32628.7|32578.7|18
1640956570000|2021-12-31 13:16:10|32629.7|32579.7|32626.7|32576.7|32629.8|32579.8|32626.7|32576.7|10
1640956580000|2021-12-31 13:16:20|32626.9|32576.9|32611.5|32591.5|32627.2|32592.1|32610|32576.9|13
1640956590000|2021-12-31 13:16:30|32611.1|32591.1|32611|32591|32611.1|32591.1|32610.3|32590.3|8
1640956600000|2021-12-31 13:16:40|32611.1|32591.1|32629.7|32579.7|32629.8|32594.6|32610.8|32579.5|13
1640956610000|2021-12-31 13:16:50|32629.1|32579.1|32630|32580|32630.4|32593.4|32613.2|32579.1|17
1640956620000|2021-12-31 13:17:00|32630.1|32580.1|32631.3|32581.3|32631.3|32581.3|32629.9|32579.9|21
1640956630000|2021-12-31 13:17:10|32631|32581|32613.6|32593.6|32631|32596.6|32613.3|32581|11
1640956640000|2021-12-31 13:17:20|32613.1|32593.1|32634|32584|32634|32598|32613.1|32581.4|13
1640956650000|2021-12-31 13:17:30|32632.9|32582.9|32634.1|32584.1|32634.1|32595.8|32614.2|32582.9|12
1640956660000|2021-12-31 13:17:40|32633.6|32583.6|32634|32584|32635.2|32585.2|32633.3|32583.3|13
1640956670000|2021-12-31 13:17:50|32634.7|32584.7|32630.4|32580.4|32634.7|32584.7|32630|32580|20
1640956680000|2021-12-31 13:18:00|32630.2|32580.2|32612.9|32592.9|32631.9|32592.9|32612.9|32577.9|19
1640956690000|2021-12-31 13:18:10|32612.7|32592.7|32615.8|32595.8|32637.1|32601.2|32612.7|32580.2|22
1640956700000|2021-12-31 13:18:20|32615.5|32595.5|32618.8|32598.8|32619.7|32599.7|32615.4|32595.4|19
1640956710000|2021-12-31 13:18:30|32619.1|32599.1|32636.5|32586.5|32636.8|32601.4|32617.4|32586.3|13
1640956720000|2021-12-31 13:18:40|32636.9|32586.9|32636.4|32586.4|32637.2|32587.2|32636.4|32586.4|7
1640956730000|2021-12-31 13:18:50|32636.2|32586.2|32635.5|32585.5|32637|32587|32635.5|32585.5|11
1640956740000|2021-12-31 13:19:00|32635.7|32585.7|32618.5|32598.5|32636.5|32598.5|32617.7|32584.2|10
1640956750000|2021-12-31 13:19:10|32618.9|32598.9|32639.2|32589.2|32639.2|32604.6|32618|32589.2|23
1640956760000|2021-12-31 13:19:20|32625.9|32605.9|32643|32593|32643|32605.9|32619.8|32587.5|21
1640956770000|2021-12-31 13:19:30|32643.5|32593.5|32641.8|32591.8|32643.5|32593.5|32641.7|32591.7|25
1640956780000|2021-12-31 13:19:40|32641.9|32591.9|32636.8|32586.8|32642.1|32592.1|32636.4|32586.4|19
1640956790000|2021-12-31 13:19:50|32635.6|32585.6|32619.1|32599.1|32640.2|32602.3|32619.1|32585.4|22
1640956800000|2021-12-31 13:20:00|32623.2|32603.2|32622.7|32602.7|32641.7|32606.3|32619.7|32587.1|32
1640956810000|2021-12-31 13:20:10|32622.3|32602.3|32619.6|32599.6|32625.6|32605.6|32618.9|32598.9|20
1640956820000|2021-12-31 13:20:20|32620.8|32600.8|32640.8|32590.8|32641.5|32601.3|32619.9|32589.4|16
1640956830000|2021-12-31 13:20:30|32640.3|32590.3|32651.3|32601.3|32659.5|32609.5|32640.3|32590.3|27
1640956840000|2021-12-31 13:20:40|32650.7|32600.7|32648.9|32598.9|32652.3|32602.3|32648.8|32598.8|25
1640956850000|2021-12-31 13:20:50|32648.6|32598.6|32650|32600|32650.3|32600.3|32648.6|32598.6|14
1640956860000|2021-12-31 13:21:00|32650.2|32600.2|32634.5|32614.5|32650.7|32614.5|32629.3|32598.5|22
1640956870000|2021-12-31 13:21:10|32634.8|32614.8|32646.7|32596.7|32650.2|32615|32630.8|32595.8|24
1640956880000|2021-12-31 13:21:20|32646.5|32596.5|32631.8|32611.8|32648.1|32612.7|32630.2|32596.5|10
1640956890000|2021-12-31 13:21:30|32631.9|32611.9|32646.6|32596.6|32647.9|32611.9|32631.9|32596|15
1640956900000|2021-12-31 13:21:40|32647.1|32597.1|32648.4|32598.4|32649|32599|32647.1|32597.1|17
1640956910000|2021-12-31 13:21:50|32648.8|32598.8|32632.8|32612.8|32650.4|32612.8|32632.7|32598.7|11
1640956920000|2021-12-31 13:22:00|32632.1|32612.1|32651.5|32601.5|32652.6|32615.9|32632.1|32600.9|23
1640956930000|2021-12-31 13:22:10|32633.1|32613.1|32635.8|32615.8|32636.1|32616.1|32633|32613|23
1640956940000|2021-12-31 13:22:20|32636.1|32616.1|32650.4|32600.4|32652.3|32616.1|32634.6|32598.4|18
1640956950000|2021-12-31 13:22:30|32650.6|32600.6|32648.2|32598.2|32651.2|32616|32635.4|32597.3|26
1640956960000|2021-12-31 13:22:40|32648.1|32598.1|32645.9|32595.9|32649.2|32599.2|32645.6|32595.6|14
1640956970000|2021-12-31 13:22:50|32646.8|32596.8|32644.2|32594.2|32648|32609.8|32628.6|32592.6|24
1640956980000|2021-12-31 13:23:00|32644|32594|32645.8|32595.8|32647|32597|32644|32594|20
1640956990000|2021-12-31 13:23:10|32645.7|32595.7|32640.4|32590.4|32645.9|32595.9|32640|32590|24
1640957000000|2021-12-31 13:23:20|32640.7|32590.7|32626.9|32606.9|32641.6|32606.9|32626.3|32590|28
1640957010000|2021-12-31 13:23:30|32628.6|32608.6|32647.6|32597.6|32647.6|32609.7|32624.5|32591.5|28
1640957020000|2021-12-31 13:23:40|32646.1|32596.1|32628|32608|32647.6|32610|32627.9|32593.4|20
1640957030000|2021-12-31 13:23:50|32646.7|32596.7|32646.7|32596.7|32647.5|32597.5|32645.7|32595.7|14
1640957040000|2021-12-31 13:24:00|32645.8|32595.8|32643.9|32593.9|32646.8|32596.8|32643.7|32593.7|23
1640957050000|2021-12-31 13:24:10|32644.1|32594.1|32646.1|32596.1|32646.1|32596.1|32644|32594|9
1640957060000|2021-12-31 13:24:20|32645.8|32595.8|32644.9|32594.9|32646.7|32607.8|32627.1|32592.7|24
1640957070000|2021-12-31 13:24:30|32645.3|32595.3|32645.3|32595.3|32645.3|32609.8|32627.5|32594.1|13
1640957080000|2021-12-31 13:24:40|32645.1|32595.1|32642.6|32592.6|32645.8|32606.5|32626.5|32591.9|24
1640957090000|2021-12-31 13:24:50|32643.3|32593.3|32643.1|32593.1|32643.7|32593.7|32642.1|32592.1|20
1640957100000|2021-12-31 13:25:00|32641.8|32591.8|32642.4|32592.4|32642.9|32592.9|32641.6|32591.6|14
1640957110000|2021-12-31 13:25:10|32642.5|32592.5|32624.6|32604.6|32642.7|32605.1|32624.3|32589.7|19
1640957120000|2021-12-31 13:25:20|32623.5|32603.5|32621.9|32601.9|32624.9|32604.9|32621.3|32601.3|19
1640957130000|2021-12-31 13:25:30|32622.1|32602.1|32624|32604|32626.1|32606.1|32621.2|32601.2|17
1640957140000|2021-12-31 13:25:40|32624.4|32604.4|32640.7|32590.7|32641.1|32605.3|32624.4|32590.4|9
1640957150000|2021-12-31 13:25:50|32641.1|32591.1|32641.9|32591.9|32643.5|32593.5|32640.2|32590.2|15
1640957160000|2021-12-31 13:26:00|32641.6|32591.6|32641.7|32591.7|32642.5|32592.5|32641.5|32591.5|14
1640957170000|2021-12-31 13:26:10|32640.9|32590.9|32628|32608|32643.8|32608.7|32627.6|32590.9|14
1640957180000|2021-12-31 13:26:20|32641.7|32591.7|32627|32607|32645.7|32608|32623.9|32591.6|23
1640957190000|2021-12-31 13:26:30|32626.6|32606.6|32641.9|32591.9|32642.4|32609.2|32624.8|32591.1|18
1640957200000|2021-12-31 13:26:40|32641.5|32591.5|32639.3|32589.3|32642.4|32592.4|32638.6|32588.6|18
1640957210000|2021-12-31 13:26:50|32639.5|32589.5|32640.2|32590.2|32640.2|32590.2|32639.1|32589.1|15
1640957220000|2021-12-31 13:27:00|32640|32590|32640.4|32590.4|32641.5|32591.5|32639.4|32589.4|13
1640957230000|2021-12-31 13:27:10|32640.2|32590.2|32637.9|32587.9|32641.8|32605.3|32620.3|32587.1|18
1640957240000|2021-12-31 13:27:20|32638.1|32588.1|32624.4|32604.4|32640.7|32604.4|32622.6|32587.6|14
1640957250000|2021-12-31 13:27:30|32639.4|32589.4|32633.8|32583.8|32639.4|32605.1|32622.6|32583.2|28
1640957260000|2021-12-31 13:27:40|32633.6|32583.6|32635.5|32585.5|32636.1|32586.1|32633.6|32583.6|21
1640957270000|2021-12-31 13:27:50|32635.8|32585.8|32635.9|32585.9|32636.2|32586.2|32635.5|32585.5|8
1640957280000|2021-12-31 13:28:00|32635.6|32585.6|32635.9|32585.9|32636.1|32599.3|32618.9|32580.4|27
1640957290000|2021-12-31 13:28:10|32635.8|32585.8|32642.7|32592.7|32642.7|32604.5|32618.9|32582.5|20
1640957300000|2021-12-31 13:28:20|32641.7|32591.7|32640.4|32590.4|32644.6|32594.6|32640.2|32590.2|30
1640957310000|2021-12-31 13:28:30|32640.7|32590.7|32638.9|32588.9|32640.7|32590.7|32638.2|32588.2|20
1640957320000|2021-12-31 13:28:40|32638.3|32588.3|32637.7|32587.7|32638.5|32588.5|32637.3|32587.3|17
1640957330000|2021-12-31 13:28:50|32639.2|32589.2|32634.3|32584.3|32639.2|32589.2|32633.7|32583.7|20
1640957340000|2021-12-31 13:29:00|32634.5|32584.5|32637.6|32587.6|32638.1|32588.1|32633.8|32583.8|30
1640957350000|2021-12-31 13:29:10|32637.5|32587.5|32638.7|32588.7|32639.2|32589.2|32637.3|32587.3|18
1640957360000|2021-12-31 13:29:20|32637.9|32587.9|32636.3|32586.3|32640.3|32590.3|32635.8|32585.8|19
1640957370000|2021-12-31 13:29:30|32635.6|32585.6|32636.3|32586.3|32636.3|32586.3|32635.6|32585.6|9
1640957380000|2021-12-31 13:29:40|32636.2|32586.2|32633.8|32583.8|32636.3|32598.7|32618.7|32583.3|19
1640957390000|2021-12-31 13:29:50|32633.2|32583.2|32634.1|32584.1|32634.6|32584.6|32633.2|32583.2|17
1640957400000|2021-12-31 13:30:00|32634.3|32584.3|32639.4|32589.4|32643.6|32593.6|32633.6|32583.6|26
1640957410000|2021-12-31 13:30:10|32639.2|32589.2|32642.3|32592.3|32643|32593|32637.8|32587.8|14
1640957420000|2021-12-31 13:30:20|32642.5|32592.5|32641.1|32591.1|32642.5|32592.5|32640.8|32590.8|20
1640957430000|2021-12-31 13:30:30|32640.9|32590.9|32628.9|32608.9|32643.7|32608.9|32628.4|32590.9|16
1640957440000|2021-12-31 13:30:40|32643.8|32593.8|32643.2|32593.2|32644|32594|32643|32593|7
1640957450000|2021-12-31 13:30:50|32643|32593|32644.8|32594.8|32647.5|32611.3|32629.5|32592.4|18
1640957460000|2021-12-31 13:31:00|32644.6|32594.6|32645.4|32595.4|32646|32596|32644.4|32594.4|19
1640957470000|2021-12-31 13:31:10|32645.5|32595.5|32647.6|32597.6|32647.6|32597.6|32645.4|32595.4|12
1640957480000|2021-12-31 13:31:20|32647.5|32597.5|32648.5|32598.5|32649|32599|32647|32597|18
1640957490000|2021-12-31 13:31:30|32649.5|32599.5|32650.3|32600.3|32650.6|32615.4|32633.7|32598.9|14
1640957500000|2021-12-31 13:31:40|32652.2|32602.2|32651|32601|32652.2|32602.2|32651|32601|16
1640957510000|2021-12-31 13:31:50|32650.8|32600.8|32651.5|32601.5|32651.8|32601.8|32650.8|32600.8|12
1640957520000|2021-12-31 13:32:00|32651.6|32601.6|32638.6|32618.6|32654.3|32618.6|32638.6|32601.6|7
1640957530000|2021-12-31 13:32:10|32650|32600|32651.3|32601.3|32653.4|32617.8|32634.9|32600|22
1640957540000|2021-12-31 13:32:20|32652.3|32602.3|32636.4|32616.4|32653.3|32619.2|32636.4|32602.3|16
1640957550000|2021-12-31 13:32:30|32648.4|32598.4|32648.3|32598.3|32653.8|32601.9|32647.1|32597.1|22
1640957560000|2021-12-31 13:32:40|32647.9|32597.9|32645.7|32595.7|32647.9|32597.9|32645.1|32595.1|17
1640957570000|2021-12-31 13:32:50|32646.2|32596.2|32641.2|32591.2|32646.2|32596.2|32640.2|32590.2|25
1640957580000|2021-12-31 13:33:00|32641.1|32591.1|32638.9|32588.9|32641.9|32591.9|32638.6|32588.6|20
1640957590000|2021-12-31 13:33:10|32639.1|32589.1|32639.4|32589.4|32641.1|32591.1|32638.1|32588.1|18
1640957600000|2021-12-31 13:33:20|32636.6|32586.6|32637.3|32587.3|32637.5|32600.6|32620.6|32583.5|24
1640957610000|2021-12-31 13:33:30|32636.7|32586.7|32636|32586|32637.7|32587.7|32633.6|32583.6|15
1640957620000|2021-12-31 13:33:40|32636.5|32586.5|32635.6|32585.6|32637.9|32587.9|32633|32583|17
1640957630000|2021-12-31 13:33:50|32634.1|32584.1|32620.9|32600.9|32634.1|32601.2|32617.6|32584.1|10
1640957640000|2021-12-31 13:34:00|32620.7|32600.7|32635.9|32585.9|32636.5|32600.8|32617.2|32581.9|22
1640957650000|2021-12-31 13:34:10|32635.5|32585.5|32637.2|32587.2|32637.5|32587.5|32635.5|32585.5|9
1640957660000|2021-12-31 13:34:20|32638.8|32588.8|32635.7|32585.7|32640.6|32590.6|32634.8|32584.8|27
1640957670000|2021-12-31 13:34:30|32635.4|32585.4|32639.4|32589.4|32639.5|32589.5|32635|32585|12
1640957680000|2021-12-31 13:34:40|32639.7|32589.7|32638.2|32588.2|32639.8|32589.8|32637.4|32587.4|14
1640957690000|2021-12-31 13:34:50|32638.6|32588.6|32638.2|32588.2|32639.2|32603.4|32623.4|32588.2|10
1640957700000|2021-12-31 13:35:00|32638.3|32588.3|32623.4|32603.4|32638.4|32603.4|32623.2|32588.3|6
1640957710000|2021-12-31 13:35:10|32639.9|32589.9|32640.4|32590.4|32640.4|32590.4|32639|32589|9
1640957720000|2021-12-31 13:35:20|32637.4|32587.4|32640|32590|32640.4|32590.4|32636.7|32586.7|11
1640957730000|2021-12-31 13:35:30|32640.2|32590.2|32639.4|32589.4|32640.2|32590.2|32639.4|32589.4|3
1640957740000|2021-12-31 13:35:40|32639.7|32589.7|32625.5|32605.5|32640|32605.6|32625.2|32589.7|8
1640957750000|2021-12-31 13:35:50|32625.4|32605.4|32627.8|32607.8|32627.8|32607.8|32625.4|32605.4|11
1640957760000|2021-12-31 13:36:00|32629.8|32609.8|32644.5|32594.5|32645.4|32609.8|32627.4|32592.2|20
1640957770000|2021-12-31 13:36:10|32643.6|32593.6|32642.2|32592.2|32643.8|32593.8|32640.1|32590.1|23
1640957780000|2021-12-31 13:36:20|32642.3|32592.3|32642.6|32592.6|32643.2|32593.2|32641.6|32591.6|22
1640957790000|2021-12-31 13:36:30|32642.5|32592.5|32625.8|32605.8|32643.8|32606.7|32625.8|32590.9|24
1640957800000|2021-12-31 13:36:40|32625.2|32605.2|32632.3|32582.3|32636.3|32605.2|32617.1|32580.9|33
1640957810000|2021-12-31 13:36:50|32632.8|32582.8|32633.3|32583.3|32633.5|32583.5|32631|32581|17
1640957820000|2021-12-31 13:37:00|32633.2|32583.2|32633.1|32583.1|32634.3|32584.3|32632.9|32582.9|12
1640957830000|2021-12-31 13:37:10|32633.2|32583.2|32628.5|32578.5|32633.2|32596.2|32615.8|32577.9|8
1640957840000|2021-12-31 13:37:20|32628.4|32578.4|32614.2|32594.2|32631.4|32597.5|32611.5|32578.4|20
1640957850000|2021-12-31 13:37:30|32615|32595|32628.7|32578.7|32635.3|32596.6|32611.9|32576.8|23
1640957860000|2021-12-31 13:37:40|32629.2|32579.2|32629.1|32579.1|32630.8|32580.8|32628.8|32578.8|15
1640957870000|2021-12-31 13:37:50|32629.3|32579.3|32630.8|32580.8|32630.8|32580.8|32629.3|32579.3|18
1640957880000|2021-12-31 13:38:00|32630.7|32580.7|32613.6|32593.6|32630.7|32594.1|32613.6|32579.1|17
1640957890000|2021-12-31 13:38:10|32614.3|32594.3|32612.4|32592.4|32614.3|32594.3|32612.1|32592.1|18
1640957900000|2021-12-31 13:38:20|32613.2|32593.2|32610.4|32590.4|32614|32594|32610.4|32590.4|28
1640957910000|2021-12-31 13:38:30|32611.8|32591.8|32628.2|32578.2|32628.5|32592.7|32611.1|32576.3|33
1640957920000|2021-12-31 13:38:40|32627.8|32577.8|32627.6|32577.6|32628.7|32578.7|32626.9|32576.9|15
1640957930000|2021-12-31 13:38:50|32628|32578|32627.2|32577.2|32628.1|32578.1|32626.3|32576.3|17
1640957940000|2021-12-31 13:39:00|32627.5|32577.5|32611.6|32591.6|32627.5|32592|32610.7|32576.3|19
1640957950000|2021-12-31 13:39:10|32610.8|32590.8|32612|32592|32612.4|32592.4|32610.5|32590.5|22
1640957960000|2021-12-31 13:39:20|32612.1|32592.1|32631.1|32581.1|32631.6|32594.1|32611.1|32576.6|25
1640957970000|2021-12-31 13:39:30|32630.1|32580.1|32626.1|32576.1|32631.1|32581.1|32626.1|32576.1|18
1640957980000|2021-12-31 13:39:40|32625.3|32575.3|32625.4|32575.4|32625.4|32575.4|32623.3|32573.3|18
1640957990000|2021-12-31 13:39:50|32624.4|32574.4|32625.3|32575.3|32625.5|32575.5|32620.4|32570.4|19
1640958000000|2021-12-31 13:40:00|32623.7|32573.7|32625.6|32575.6|32625.6|32575.6|32623.1|32573.1|11
1640958010000|2021-12-31 13:40:10|32624.9|32574.9|32623.8|32573.8|32625.9|32575.9|32623.5|32573.5|7
1640958020000|2021-12-31 13:40:20|32624.5|32574.5|32602.9|32582.9|32624.5|32585.4|32599.3|32568.7|26
1640958030000|2021-12-31 13:40:30|32601.7|32581.7|32598|32578|32616.2|32581.9|32597.9|32564.8|23
1640958040000|2021-12-31 13:40:40|32598.2|32578.2|32622.1|32572.1|32622.1|32580.9|32598.2|32568.2|22
1640958050000|2021-12-31 13:40:50|32619.5|32569.5|32619|32569|32622.5|32572.5|32618.3|32568.3|16
1640958060000|2021-12-31 13:41:00|32618.3|32568.3|32617.1|32567.1|32621.2|32571.2|32616.5|32566.5|19
1640958070000|2021-12-31 13:41:10|32617.7|32567.7|32602.1|32582.1|32617.7|32582.1|32599|32566.6|8
1640958080000|2021-12-31 13:41:20|32618.1|32568.1|32599.5|32579.5|32619.5|32582.8|32597.7|32563.1|19
1640958090000|2021-12-31 13:41:30|32599.6|32579.6|32599.1|32579.1|32616.8|32581.5|32598.9|32566.5|18
1640958100000|2021-12-31 13:41:40|32598.9|32578.9|32616.4|32566.4|32621.8|32578.9|32597.1|32565|22
1640958110000|2021-12-31 13:41:50|32615.1|32565.1|32616.5|32566.5|32617.3|32567.3|32615.1|32565.1|15
1640958120000|2021-12-31 13:42:00|32616.3|32566.3|32617.7|32567.7|32618.1|32568.1|32616.3|32566.3|16
1640958130000|2021-12-31 13:42:10|32617|32567|32615.1|32565.1|32617|32579.1|32598.4|32565.1|11
1640958140000|2021-12-31 13:42:20|32615|32565|32616.2|32566.2|32618.3|32584.5|32595.7|32562.2|26
1640958150000|2021-12-31 13:42:30|32614.5|32564.5|32612.7|32562.7|32616.1|32566.1|32610.6|32560.6|20
1640958160000|2021-12-31 13:42:40|32613.9|32563.9|32611.6|32561.6|32615.5|32565.5|32610|32560|22
1640958170000|2021-12-31 13:42:50|32611.9|32561.9|32610.7|32560.7|32612.1|32562.1|32609.5|32559.5|19
1640958180000|2021-12-31 13:43:00|32610.9|32560.9|32595|32575|32612.8|32575.4|32595|32560.9|11
1640958190000|2021-12-31 13:43:10|32595.2|32575.2|32597.9|32577.9|32613.6|32578.8|32593.8|32557.3|19
1640958200000|2021-12-31 13:43:20|32598.1|32578.1|32599.9|32579.9|32613|32581.2|32596.3|32562.1|23
1640958210000|2021-12-31 13:43:30|32599.5|32579.5|32619.3|32569.3|32619.3|32585.4|32599.5|32561.5|23
1640958220000|2021-12-31 13:43:40|32619.6|32569.6|32617.9|32567.9|32619.6|32583.1|32603.1|32567.5|17
1640958230000|2021-12-31 13:43:50|32617.3|32567.3|32616.5|32566.5|32618.1|32568.1|32614.7|32564.7|20
1640958240000|2021-12-31 13:44:00|32615.9|32565.9|32598.3|32578.3|32615.9|32579.1|32598.2|32562.4|21
1640958250000|2021-12-31 13:44:10|32598.5|32578.5|32617.2|32567.2|32619|32581|32598.3|32563.8|26
1640958260000|2021-12-31 13:44:20|32599.9|32579.9|32614.9|32564.9|32615.3|32580.4|32599|32564.6|14
1640958270000|2021-12-31 13:44:30|32615.3|32565.3|32614.2|32564.2|32615.4|32565.4|32612.9|32562.9|16
1640958280000|2021-12-31 13:44:40|32614.3|32564.3|32620.6|32570.6|32625.7|32582.3|32602.3|32563.4|27
1640958290000|2021-12-31 13:44:50|32619.7|32569.7|32621.4|32571.4|32621.4|32571.4|32617.3|32567.3|22
1640958300000|2021-12-31 13:45:00|32621.5|32571.5|32604.3|32584.3|32625.1|32587.4|32604.3|32569.6|30
1640958310000|2021-12-31 13:45:10|32620.2|32570.2|32620.5|32570.5|32622.3|32572.3|32618.4|32568.4|27
1640958320000|2021-12-31 13:45:20|32620.2|32570.2|32620.8|32570.8|32621.9|32571.9|32620.1|32570.1|19
1640958330000|2021-12-31 13:45:30|32621.9|32571.9|32605|32585|32621.9|32585|32605|32570.5|16
1640958340000|2021-12-31 13:45:40|32605.3|32585.3|32620.5|32570.5|32621.3|32586.3|32604.6|32570.4|17
1640958350000|2021-12-31 13:45:50|32620.2|32570.2|32617.8|32567.8|32620.9|32586.4|32601.4|32567.8|23
1640958360000|2021-12-31 13:46:00|32619.8|32569.8|32623.4|32573.4|32623.4|32573.4|32619|32569|27
1640958370000|2021-12-31 13:46:10|32621.5|32571.5|32622|32572|32622.9|32572.9|32621.3|32571.3|22
1640958380000|2021-12-31 13:46:20|32621.9|32571.9|32626.1|32576.1|32627.1|32588|32608|32570.8|24
1640958390000|2021-12-31 13:46:30|32625.2|32575.2|32622|32572|32627.9|32585.6|32604.8|32571.9|27
1640958400000|2021-12-31 13:46:40|32623.8|32573.8|32620.3|32570.3|32623.8|32573.8|32620.3|32570.3|28
1640958410000|2021-12-31 13:46:50|32621.1|32571.1|32618.2|32568.2|32622.5|32572.5|32615.7|32565.7|32
1640958420000|2021-12-31 13:47:00|32617.4|32567.4|32612.8|32562.8|32618.9|32568.9|32612.8|32562.8|22
1640958430000|2021-12-31 13:47:10|32613.7|32563.7|32615.2|32565.2|32617.2|32567.2|32612.2|32562.2|29
1640958440000|2021-12-31 13:47:20|32614.6|32564.6|32611.4|32561.4|32616.6|32566.6|32611.4|32561.4|28
1640958450000|2021-12-31 13:47:30|32610.7|32560.7|32611.4|32561.4|32615.2|32565.2|32605.6|32555.6|33
1640958460000|2021-12-31 13:47:40|32610.1|32560.1|32609.8|32559.8|32613.4|32563.4|32607.8|32557.8|29
1640958470000|2021-12-31 13:47:50|32610.3|32560.3|32610.4|32560.4|32611.3|32561.3|32604.8|32554.8|25
1640958480000|2021-12-31 13:48:00|32611.1|32561.1|32603.4|32553.4|32611.8|32566.7|32584.8|32553.4|26
1640958490000|2021-12-31 13:48:10|32602.4|32552.4|32614.5|32562.4|32614.5|32562.4|32602.3|32552.3|27
1640958500000|2021-12-31 13:48:20|32613.4|32563.4|32605.6|32555.6|32615.2|32564.3|32603.5|32553.5|30
1640958510000|2021-12-31 13:48:30|32609.1|32559.1|32605.1|32555.1|32609.1|32559.1|32603.3|32553.3|23
1640958520000|2021-12-31 13:48:40|32604.2|32554.2|32598.5|32548.5|32609.1|32557.1|32598.5|32548.5|24
1640958530000|2021-12-31 13:48:50|32598.9|32548.9|32594.4|32544.4|32602.5|32552.5|32592.3|32542.3|31
1640958540000|2021-12-31 13:49:00|32594.9|32544.9|32593.4|32543.4|32596|32546|32589.8|32539.8|29
1640958550000|2021-12-31 13:49:10|32594.5|32544.5|32594.6|32544.6|32596|32546|32592.3|32542.3|24
1640958560000|2021-12-31 13:49:20|32593.8|32543.8|32592.7|32542.7|32596.1|32546.1|32591.3|32541.3|26
1640958570000|2021-12-31 13:49:30|32598|32548|32598.3|32548.3|32605.9|32554.1|32595.4|32545.4|29
1640958580000|2021-12-31 13:49:40|32598|32548|32598.9|32548.9|32600.6|32550.6|32597.7|32547.7|16
1640958590000|2021-12-31 13:49:50|32600.7|32550.7|32601.8|32551.8|32602.3|32552.3|32598.3|32548.3|18
1640958600000|2021-12-31 13:50:00|32601.4|32551.4|32597.1|32547.1|32601.7|32558.5|32577.5|32545.4|23
1640958610000|2021-12-31 13:50:10|32598.2|32548.2|32598.6|32548.6|32600.8|32550.8|32596.3|32546.3|14
1640958620000|2021-12-31 13:50:20|32597.7|32547.7|32600.9|32550.9|32601.7|32551.7|32597.7|32547.7|19
1640958630000|2021-12-31 13:50:30|32600.6|32550.6|32601.2|32551.2|32601.8|32551.8|32600.3|32550.3|13
1640958640000|2021-12-31 13:50:40|32601.1|32551.1|32601.9|32551.9|32602.3|32552.3|32601.1|32551.1|20
1640958650000|2021-12-31 13:50:50|32602|32552|32601.9|32551.9|32604.6|32554.6|32597|32547|25
1640958660000|2021-12-31 13:51:00|32597.9|32547.9|32599.4|32549.4|32600.9|32550.9|32591|32541|26
1640958670000|2021-12-31 13:51:10|32596.2|32546.2|32599.2|32549.2|32600.5|32550.5|32592.7|32542.7|25
1640958680000|2021-12-31 13:51:20|32599.3|32549.3|32600.5|32550.5|32600.7|32550.7|32597.7|32547.7|27
1640958690000|2021-12-31 13:51:30|32602.2|32552.2|32602.6|32552.6|32604|32554|32599.3|32549.3|26
1640958700000|2021-12-31 13:51:40|32602.3|32552.3|32598|32548|32602.3|32552.3|32595.6|32545.6|24
1640958710000|2021-12-31 13:51:50|32600.2|32550.2|32596.3|32546.3|32600.2|32550.2|32593.1|32543.1|22
1640958720000|2021-12-31 13:52:00|32596.1|32546.1|32592.8|32542.8|32596.6|32546.6|32592.8|32542.8|19
1640958730000|2021-12-31 13:52:10|32592.9|32542.9|32595.8|32545.8|32595.8|32545.8|32591.9|32541.9|18
1640958740000|2021-12-31 13:52:20|32596|32546|32593.3|32543.3|32596.6|32546.6|32593.1|32543.1|11
1640958750000|2021-12-31 13:52:30|32595.1|32545.1|32589.6|32539.6|32595.1|32545.1|32587.6|32537.6|24
1640958760000|2021-12-31 13:52:40|32589.3|32539.3|32589.8|32539.8|32590.8|32540.8|32588.4|32538.4|16
1640958770000|2021-12-31 13:52:50|32592.4|32542.4|32590.6|32540.6|32592.5|32542.5|32590.2|32540.2|17
1640958780000|2021-12-31 13:53:00|32590.5|32540.5|32591.6|32541.6|32592.2|32542.2|32585.9|32535.9|17
1640958790000|2021-12-31 13:53:10|32590.1|32540.1|32586.1|32536.1|32591.4|32541.4|32584.7|32534.7|21
1640958800000|2021-12-31 13:53:20|32588.4|32538.4|32589.1|32539.1|32589.8|32539.8|32587.2|32537.2|22
1640958810000|2021-12-31 13:53:30|32588.9|32538.9|32588.5|32538.5|32589.1|32539.1|32587.4|32537.4|16
1640958820000|2021-12-31 13:53:40|32588.6|32538.6|32588.2|32538.2|32588.8|32538.8|32588|32538|17
1640958830000|2021-12-31 13:53:50|32588|32538|32588.2|32538.2|32588.3|32552.2|32570.6|32537.4|16
1640958840000|2021-12-31 13:54:00|32588.7|32538.7|32587.3|32537.3|32589|32539|32583.3|32533.3|22
1640958850000|2021-12-31 13:54:10|32587.7|32537.7|32582.9|32532.9|32588.2|32538.2|32582|32532|29
1640958860000|2021-12-31 13:54:20|32582.8|32532.8|32582.6|32532.6|32584|32534|32582|32532|23
1640958870000|2021-12-31 13:54:30|32583|32533|32575.9|32525.9|32583|32533|32575.9|32525.9|30
1640958880000|2021-12-31 13:54:40|32578.2|32528.2|32573.2|32523.2|32579.8|32529.8|32571.5|32521.5|34
1640958890000|2021-12-31 13:54:50|32568.6|32518.6|32565.7|32515.7|32574.9|32524.9|32565.7|32515.7|31
1640958900000|2021-12-31 13:55:00|32564.5|32514.5|32568.7|32518.7|32573|32523|32561.7|32511.7|37
1640958910000|2021-12-31 13:55:10|32567.7|32517.7|32566.6|32516.6|32570.1|32520.1|32564.8|32514.8|26
1640958920000|2021-12-31 13:55:20|32566.7|32516.7|32568.6|32518.6|32569.3|32519.3|32565.4|32515.4|25
1640958930000|2021-12-31 13:55:30|32569.1|32519.1|32571.5|32521.5|32579.9|32535.4|32554|32518.4|31
1640958940000|2021-12-31 13:55:40|32570.3|32520.3|32572.2|32522.2|32574.8|32524.8|32568.6|32518.6|28
1640958950000|2021-12-31 13:55:50|32572.4|32522.4|32567.9|32517.9|32572.9|32522.9|32567.9|32517.9|23
1640958960000|2021-12-31 13:56:00|32567.6|32517.6|32569|32519|32575.3|32536|32554.5|32517.6|31
1640958970000|2021-12-31 13:56:10|32570.3|32520.3|32571.8|32521.8|32572.1|32522.1|32568.6|32518.6|26
1640958980000|2021-12-31 13:56:20|32570.9|32520.9|32572.2|32522.2|32572.2|32531.4|32550.6|32515|31
1640958990000|2021-12-31 13:56:30|32565.8|32515.8|32568.7|32518.7|32571.6|32521.6|32564.5|32514.5|27
1640959000000|2021-12-31 13:56:40|32569.5|32519.5|32565.8|32515.8|32573.4|32529|32549|32515.6|23
1640959010000|2021-12-31 13:56:50|32564.8|32514.8|32563.8|32513.8|32571.1|32528.2|32548.2|32512.1|26
1640959020000|2021-12-31 13:57:00|32568.5|32518.5|32571.6|32521.6|32576.5|32524.1|32567.6|32517.6|30
1640959030000|2021-12-31 13:57:10|32572|32522|32572.9|32522.9|32573.3|32523.3|32571.2|32521.2|25
1640959040000|2021-12-31 13:57:20|32573.2|32522.5|32574.2|32524.2|32577.6|32525.2|32571.8|32520.8|26
1640959050000|2021-12-31 13:57:30|32574.1|32524.1|32581.7|32531.7|32585.6|32531.7|32571.6|32521.6|24
1640959060000|2021-12-31 13:57:40|32582.7|32532|32582.9|32532.9|32585.8|32533.7|32580.9|32529.1|29
1640959070000|2021-12-31 13:57:50|32582.6|32532.6|32579.6|32525.7|32582.8|32532.6|32577.4|32525.6|23
1640959080000|2021-12-31 13:58:00|32577.6|32527.6|32573.8|32523.8|32579.2|32527.6|32572.3|32522.2|23
1640959090000|2021-12-31 13:58:10|32573.7|32523.7|32575.2|32525.2|32579.9|32525.5|32572.3|32521|27
1640959100000|2021-12-31 13:58:20|32575.3|32524.7|32575.6|32524.4|32577.7|32526.2|32574.5|32524.3|23
1640959110000|2021-12-31 13:58:30|32577.5|32525.1|32576.2|32523.8|32580.2|32525.1|32570.5|32520.1|23
1640959120000|2021-12-31 13:58:40|32574.4|32524.4|32573.1|32523.1|32575.5|32524.4|32573.1|32522|9
1640959130000|2021-12-31 13:58:50|32573.5|32523.5|32575.6|32525.4|32575.6|32525.4|32571.5|32521.5|20
1640959140000|2021-12-31 13:59:00|32575.8|32525.2|32571.5|32521.5|32578.7|32525.5|32569.9|32519.9|28
1640959150000|2021-12-31 13:59:10|32572|32521.6|32570.9|32520.9|32572|32521.7|32570.6|32520.3|21
1640959160000|2021-12-31 13:59:20|32570.8|32520.8|32570.6|32520.6|32571.1|32520.9|32570.2|32519.8|23
1640959170000|2021-12-31 13:59:30|32571.3|32520.9|32574.9|32524.8|32581.5|32526.1|32567.3|32517.3|28
1640959180000|2021-12-31 13:59:40|32575.6|32525.4|32575.6|32525.6|32582|32526.7|32572.2|32521.1|27
1640959190000|2021-12-31 13:59:50|32578.2|32528.2|32584.3|32534.3|32585.1|32535.1|32576.5|32525.1|35
1640959200000|2021-12-31 14:00:00|32586.1|32536.1|32593.6|32536|32598.9|32543.9|32586.1|32536|34
1640959210000|2021-12-31 14:00:10|32592.8|32536.9|32591.9|32535|32598.2|32537.4|32585.6|32530.1|31
1640959220000|2021-12-31 14:00:20|32592.1|32534.5|32599.1|32543.3|32601.6|32543.5|32592.1|32534.5|28
1640959230000|2021-12-31 14:00:30|32600.3|32542.5|32598.6|32540.1|32601.6|32543.6|32594.8|32539.3|30
1640959240000|2021-12-31 14:00:40|32598.4|32540.3|32596.9|32543.4|32599.8|32543.4|32595.5|32539.2|23
1640959250000|2021-12-31 14:00:50|32596.6|32541.8|32598.8|32539|32599.6|32542.8|32595.2|32538.1|20
1640959260000|2021-12-31 14:01:00|32598.7|32539.5|32596.7|32535.8|32598.9|32540.7|32593.5|32535.6|28
1640959270000|2021-12-31 14:01:10|32595.5|32537.1|32592.1|32535.6|32596.1|32537.8|32589.4|32534.3|26
1640959280000|2021-12-31 14:01:20|32588.5|32538.5|32573.3|32523.3|32588.5|32538.5|32573.3|32523.3|31
1640959290000|2021-12-31 14:01:30|32575.2|32525.2|32575|32525|32575.8|32525.8|32572.5|32522.5|28
1640959300000|2021-12-31 14:01:40|32575.1|32525.1|32571|32521|32575.1|32525.1|32569.3|32519.3|27
1640959310000|2021-12-31 14:01:50|32570.6|32520.6|32578|32528|32583.2|32531.6|32568.7|32518.7|26
1640959320000|2021-12-31 14:02:00|32578.9|32528.9|32583.1|32533.1|32585.2|32535.2|32578.9|32528.9|30
1640959330000|2021-12-31 14:02:10|32583.2|32533.2|32588.9|32538.9|32590.7|32538.9|32583.2|32529.9|24
1640959340000|2021-12-31 14:02:20|32588.1|32538.1|32587.7|32537.7|32592.5|32538.2|32584.5|32533.2|26
1640959350000|2021-12-31 14:02:30|32588.3|32538.3|32587.4|32537.4|32588.5|32538.5|32586.6|32536.6|17
1640959360000|2021-12-31 14:02:40|32587.6|32537.6|32585.5|32535.5|32588.8|32538.8|32585.5|32535.5|20
1640959370000|2021-12-31 14:02:50|32585.7|32535.7|32580|32530|32587.5|32551.6|32569.7|32530|17
1640959380000|2021-12-31 14:03:00|32567.9|32547.9|32579|32559|32592.2|32563.2|32567.6|32535.7|25
1640959390000|2021-12-31 14:03:10|32579.1|32559.1|32592|32542|32595.9|32561.3|32579.1|32541.2|22
1640959400000|2021-12-31 14:03:20|32592.7|32542.7|32593.1|32543.1|32593.7|32543.7|32592.4|32542.4|17
1640959410000|2021-12-31 14:03:30|32592.3|32542.3|32592|32542|32592.5|32542.5|32591.5|32541.5|16
1640959420000|2021-12-31 14:03:40|32592.3|32542.3|32591.1|32541.1|32592.3|32557.5|32574.6|32540.1|17
1640959430000|2021-12-31 14:03:50|32591|32541|32590|32540|32592.2|32542.2|32588.8|32538.8|27
1640959440000|2021-12-31 14:04:00|32589.8|32539.8|32594|32544|32595.5|32545.5|32589.8|32539.8|29
1640959450000|2021-12-31 14:04:10|32594.2|32544.2|32599.1|32549.1|32599.3|32549.3|32594.2|32544.2|20
1640959460000|2021-12-31 14:04:20|32599.3|32549.3|32598.9|32548.9|32599.5|32549.5|32598.5|32548.5|19
1640959470000|2021-12-31 14:04:30|32599.1|32549.1|32598.6|32548.6|32599.1|32549.1|32598.4|32548.4|13
1640959480000|2021-12-31 14:04:40|32598.2|32548.2|32601.5|32551.5|32601.5|32569.2|32581.2|32547.9|15
1640959490000|2021-12-31 14:04:50|32601.7|32551.7|32599.5|32549.5|32601.7|32551.7|32598.8|32548.8|19
1640959500000|2021-12-31 14:05:00|32599.8|32549.8|32599.7|32549.7|32600.8|32550.8|32599.1|32549.1|17
1640959510000|2021-12-31 14:05:10|32599.2|32549.2|32600.4|32550.4|32601.3|32551.3|32599.2|32549.2|16
1640959520000|2021-12-31 14:05:20|32585.3|32565.3|32599.7|32549.7|32600.6|32565.3|32581.3|32544.6|25
1640959530000|2021-12-31 14:05:30|32599.3|32549.3|32596.5|32546.5|32599.3|32549.3|32593.8|32543.8|20
1640959540000|2021-12-31 14:05:40|32597|32547|32597.9|32547.9|32598.8|32548.8|32596.5|32546.5|20
1640959550000|2021-12-31 14:05:50|32598|32548|32599.1|32549.1|32599.6|32549.6|32597.7|32547.7|12
1640959560000|2021-12-31 14:06:00|32597|32547|32596.9|32546.9|32599.6|32568.8|32581.7|32546.9|18
1640959570000|2021-12-31 14:06:10|32597.7|32547.7|32599.3|32549.3|32601.9|32550.1|32596.2|32545.9|23
1640959580000|2021-12-31 14:06:20|32599.1|32549.1|32599.2|32549.2|32599.5|32549.5|32598.7|32548.7|10
1640959590000|2021-12-31 14:06:30|32599|32549|32600|32550|32600|32550|32597.2|32547.2|18
1640959600000|2021-12-31 14:06:40|32599.8|32549.8|32599.6|32549.6|32599.9|32566.2|32584.6|32546.8|20
1640959610000|2021-12-31 14:06:50|32599.2|32549.2|32584.3|32564.3|32599.5|32564.3|32584.2|32548.5|8
1640959620000|2021-12-31 14:07:00|32584.2|32564.2|32601.9|32551.9|32602.6|32566.7|32582.2|32550.4|18
1640959630000|2021-12-31 14:07:10|32602.1|32552.1|32601.1|32551.1|32602.1|32552.1|32600.7|32550.7|8
1640959640000|2021-12-31 14:07:20|32601.2|32551.2|32600.7|32550.7|32601.2|32551.2|32597.7|32547.7|15
1640959650000|2021-12-31 14:07:30|32601.2|32551.2|32601.2|32551.2|32601.5|32551.5|32600.7|32550.7|15
1640959660000|2021-12-31 14:07:40|32601.4|32551.4|32601.2|32551.2|32601.5|32551.5|32600.8|32550.8|13
1640959670000|2021-12-31 14:07:50|32600.9|32550.9|32602.1|32552.1|32602.2|32566.2|32586.2|32550.6|10
1640959680000|2021-12-31 14:08:00|32601.2|32551.2|32599.4|32549.4|32608|32558|32598.9|32548.9|28
1640959690000|2021-12-31 14:08:10|32602.6|32552.3|32598|32548|32602.6|32552.3|32597|32547|22
1640959700000|2021-12-31 14:08:20|32597.8|32547.8|32599.8|32549.8|32600.5|32550.5|32597.8|32547.8|11
1640959710000|2021-12-31 14:08:30|32600.5|32550.5|32606.2|32556.2|32606.2|32556.2|32599|32549|17
1640959720000|2021-12-31 14:08:40|32604.9|32554.9|32605|32555|32606.2|32556.2|32603.9|32553.9|24
1640959730000|2021-12-31 14:08:50|32604.7|32554.7|32604.9|32554.9|32605|32555|32604.2|32554.2|15
1640959740000|2021-12-31 14:09:00|32605|32555|32604.5|32554.5|32605.9|32555.9|32603.6|32553.6|20
1640959750000|2021-12-31 14:09:10|32604.7|32554.7|32589|32569|32607.7|32570.2|32588.8|32552.9|20
1640959760000|2021-12-31 14:09:20|32589.7|32569.7|32589.4|32569.4|32604.4|32570.1|32585.4|32553.8|25
1640959770000|2021-12-31 14:09:30|32589.7|32569.7|32607.9|32557.9|32607.9|32570.8|32589.6|32555.4|21
1640959780000|2021-12-31 14:09:40|32607.5|32557.5|32607.8|32557.8|32609.7|32559.7|32606.7|32556.7|24
1640959790000|2021-12-31 14:09:50|32607.7|32557.7|32606.9|32556.9|32608.3|32558.3|32606.9|32556.9|20
1640959800000|2021-12-31 14:10:00|32607.4|32557.4|32607.6|32557.6|32609.8|32573.4|32592.9|32556.1|27
1640959810000|2021-12-31 14:10:10|32607.1|32557.1|32596|32576|32613.5|32577.1|32591.1|32557.1|25
1640959820000|2021-12-31 14:10:20|32595.8|32575.8|32609.8|32559.8|32611.6|32575.8|32593.5|32559.4|19
1640959830000|2021-12-31 14:10:30|32610.9|32560.9|32610.5|32560.5|32612.2|32562.2|32610.1|32560.1|18
1640959840000|2021-12-31 14:10:40|32609.7|32559.7|32610.9|32560.9|32612.8|32562.8|32609.6|32559.6|22
1640959850000|2021-12-31 14:10:50|32610.6|32560.6|32613.2|32563.2|32613.2|32563.2|32610.6|32560.6|17
1640959860000|2021-12-31 14:11:00|32613|32563|32614.1|32564.1|32614.6|32564.6|32613|32563|21
1640959870000|2021-12-31 14:11:10|32615|32565|32616.8|32566.8|32617.3|32567.3|32614.6|32564.6|26
1640959880000|2021-12-31 14:11:20|32616.6|32566.6|32616.1|32566.1|32616.6|32566.6|32615.8|32565.8|18
1640959890000|2021-12-31 14:11:30|32616|32566|32618|32568|32618|32568|32615.7|32565.7|16
1640959900000|2021-12-31 14:11:40|32618.1|32568.1|32602.6|32582.6|32618.4|32583.1|32602|32568.1|14
1640959910000|2021-12-31 14:11:50|32617.6|32567.6|32616.6|32566.6|32618.2|32568.2|32616.6|32566.6|9
1640959920000|2021-12-31 14:12:00|32617.9|32567.9|32617.9|32567.9|32618.4|32582.7|32601.4|32567|15
1640959930000|2021-12-31 14:12:10|32617.6|32567.6|32616.9|32566.9|32619.8|32569.8|32616.3|32566.3|20
1640959940000|2021-12-31 14:12:20|32617.3|32567.3|32617.3|32567.3|32617.6|32567.6|32617.1|32567.1|13
1640959950000|2021-12-31 14:12:30|32617.2|32567.2|32618.3|32568.3|32618.4|32568.4|32616.6|32566.6|18
1640959960000|2021-12-31 14:12:40|32618.2|32568.2|32617.4|32567.4|32619.3|32569.3|32617|32567|21
1640959970000|2021-12-31 14:12:50|32617.5|32567.5|32615.6|32565.6|32617.5|32567.5|32615.6|32565.6|11
1640959980000|2021-12-31 14:13:00|32616|32566|32615.9|32565.9|32616.8|32566.8|32615.5|32565.5|13
1640959990000|2021-12-31 14:13:10|32615.8|32565.8|32616.6|32566.6|32616.6|32566.6|32615.5|32565.5|9
1640960000000|2021-12-31 14:13:20|32616.4|32566.4|32618.7|32568.7|32618.7|32568.7|32616.4|32566.4|15
1640960010000|2021-12-31 14:13:30|32616.8|32566.8|32603|32583|32618.2|32583|32602.2|32566.8|12
1640960020000|2021-12-31 14:13:40|32602.9|32582.9|32617.7|32567.7|32617.7|32583|32601.3|32566.4|17
1640960030000|2021-12-31 14:13:50|32617.8|32567.8|32618.2|32568.2|32619.2|32569.2|32617.2|32567.2|18
1640960040000|2021-12-31 14:14:00|32617.9|32567.9|32618.6|32568.6|32618.6|32568.6|32617.6|32567.6|13
1640960050000|2021-12-31 14:14:10|32618.8|32568.8|32618.8|32568.8|32619|32569|32618.1|32568.1|9
1640960060000|2021-12-31 14:14:20|32618.9|32568.9|32618.1|32568.1|32618.9|32568.9|32617.5|32567.5|15
1640960070000|2021-12-31 14:14:30|32618|32568|32616.7|32566.7|32618.3|32568.3|32616.5|32566.5|15
1640960080000|2021-12-31 14:14:40|32617.3|32567.3|32617.8|32567.8|32619.7|32569.7|32617.3|32567.3|17
1640960090000|2021-12-31 14:14:50|32618|32568|32618.3|32568.3|32618.3|32568.3|32617.1|32567.1|14
1640960100000|2021-12-31 14:15:00|32618|32568|32617.8|32567.8|32618.4|32568.4|32617.2|32567.2|11
1640960110000|2021-12-31 14:15:10|32617.7|32567.7|32618|32568|32618|32568|32616.9|32566.9|15
1640960120000|2021-12-31 14:15:20|32618.1|32568.1|32616.5|32566.5|32618.1|32580.8|32600.8|32564.8|20
1640960130000|2021-12-31 14:15:30|32617.5|32567.5|32615.1|32565.1|32617.5|32581.9|32599.7|32564.9|20
1640960140000|2021-12-31 14:15:40|32615.6|32565.6|32617.6|32567.6|32618.1|32582.3|32601|32565.5|17
1640960150000|2021-12-31 14:15:50|32617.8|32567.8|32618.5|32568.5|32618.5|32568.5|32617.3|32567.3|17
1640960160000|2021-12-31 14:16:00|32618.3|32568.3|32617.8|32567.8|32618.6|32568.6|32617.3|32567.3|12
1640960170000|2021-12-31 14:16:10|32616.1|32566.1|32618.1|32568.1|32619.2|32569.2|32615.2|32565.2|17
1640960180000|2021-12-31 14:16:20|32617.8|32567.8|32599.7|32579.7|32619.3|32584.5|32599.7|32567.7|19
1640960190000|2021-12-31 14:16:30|32600.8|32580.8|32598.1|32578.1|32615.2|32580.8|32596|32562.3|11
1640960200000|2021-12-31 14:16:40|32598.2|32578.2|32613.7|32563.7|32613.7|32578.2|32598.2|32563.2|11
1640960210000|2021-12-31 14:16:50|32613.6|32563.6|32617.5|32567.5|32617.5|32567.5|32613.2|32563.2|19
1640960220000|2021-12-31 14:17:00|32617.3|32567.3|32616.6|32566.6|32618.1|32568.1|32616.6|32566.6|14
1640960230000|2021-12-31 14:17:10|32617.7|32567.7|32618.7|32568.7|32619.2|32569.2|32617.7|32567.7|15
1640960240000|2021-12-31 14:17:20|32618.5|32568.5|32617.7|32567.7|32618.5|32568.5|32617.2|32567.2|17
1640960250000|2021-12-31 14:17:30|32617.9|32567.9|32617.8|32567.8|32618.2|32568.2|32617.5|32567.5|8
1640960260000|2021-12-31 14:17:40|32618|32568|32617.7|32567.7|32618|32568|32617|32567|6
1640960270000|2021-12-31 14:17:50|32602.9|32582.9|32613.6|32563.6|32615.7|32582.9|32600.3|32562.9|18
1640960280000|2021-12-31 14:18:00|32613.2|32563.2|32611.5|32561.5|32613.7|32563.7|32610.9|32560.9|20
1640960290000|2021-12-31 14:18:10|32610.5|32560.5|32609.8|32559.8|32610.8|32560.8|32608.9|32558.9|18
1640960300000|2021-12-31 14:18:20|32610.4|32560.4|32612.4|32562.4|32612.5|32562.5|32610.1|32560.1|10
1640960310000|2021-12-31 14:18:30|32612.8|32562.8|32614.2|32564.2|32615.4|32565.4|32611.3|32561.3|16
1640960320000|2021-12-31 14:18:40|32613.9|32563.9|32598.9|32578.9|32615.3|32580.4|32598.9|32563.9|16
1640960330000|2021-12-31 14:18:50|32599|32579|32613.8|32563.8|32614.4|32579.2|32599|32562.6|20
1640960340000|2021-12-31 14:19:00|32614.2|32564.2|32614.8|32564.8|32614.8|32564.8|32614.2|32564.2|13
1640960350000|2021-12-31 14:19:10|32614.9|32564.9|32616.9|32566.9|32617.1|32567.1|32614.5|32564.5|12
1640960360000|2021-12-31 14:19:20|32617|32567|32616.7|32566.7|32617.8|32567.8|32616.6|32566.6|11
1640960370000|2021-12-31 14:19:30|32617.3|32567.3|32617|32567|32617.3|32567.3|32616.4|32566.4|9
1640960380000|2021-12-31 14:19:40|32617.5|32567.5|32602.6|32582.6|32618|32583.3|32602|32567.1|15
1640960390000|2021-12-31 14:19:50|32603.2|32583.2|32615|32565|32616.1|32583.6|32602.2|32564.6|19
1640960400000|2021-12-31 14:20:00|32614.8|32564.8|32615.4|32565.4|32615.6|32565.6|32613.5|32563.5|19
1640960410000|2021-12-31 14:20:10|32615.3|32565.3|32614.7|32564.7|32615.9|32565.9|32614.6|32564.6|10
1640960420000|2021-12-31 14:20:20|32615.6|32565.6|32600.7|32580.7|32615.6|32580.7|32598.3|32564.5|14
1640960430000|2021-12-31 14:20:30|32601|32581|32615.3|32565.3|32617.1|32581.3|32599.8|32565.3|13
1640960440000|2021-12-31 14:20:40|32615.2|32565.2|32616.2|32566.2|32616.4|32566.4|32615.2|32565.2|14
1640960450000|2021-12-31 14:20:50|32616.3|32566.3|32616.3|32566.3|32616.6|32566.6|32615.7|32565.7|13
1640960460000|2021-12-31 14:21:00|32616.6|32566.6|32616.3|32566.3|32616.9|32566.9|32616|32566|20
1640960470000|2021-12-31 14:21:10|32616.6|32566.6|32619|32569|32619|32583.6|32603.6|32566.6|17
1640960480000|2021-12-31 14:21:20|32618|32568|32603.3|32583.3|32620|32583.6|32601.4|32564.3|21
1640960490000|2021-12-31 14:21:30|32602.5|32582.5|32606.1|32586.1|32620.6|32586.1|32601.7|32569.2|15
1640960500000|2021-12-31 14:21:40|32605.2|32585.2|32620.8|32570.8|32622.8|32585.2|32605.2|32570.8|26
1640960510000|2021-12-31 14:21:50|32620.7|32570.7|32621.6|32571.6|32621.9|32571.9|32620.7|32570.7|18
1640960520000|2021-12-31 14:22:00|32622|32572|32622.8|32572.8|32624.8|32574.8|32622|32572|24
1640960530000|2021-12-31 14:22:10|32622.6|32572.6|32618.5|32568.5|32622.8|32585.9|32605.9|32568.4|29
1640960540000|2021-12-31 14:22:20|32618.4|32568.4|32616.8|32566.8|32618.7|32568.7|32616.6|32566.6|24
1640960550000|2021-12-31 14:22:30|32616.2|32566.2|32616.5|32566.5|32618.2|32568.2|32615.4|32565.4|21
1640960560000|2021-12-31 14:22:40|32615.9|32565.9|32613.5|32563.5|32615.9|32565.9|32613.3|32563.3|17
1640960570000|2021-12-31 14:22:50|32613.6|32563.6|32613.2|32563.2|32614.1|32564.1|32613|32563|17
1640960580000|2021-12-31 14:23:00|32612.9|32562.9|32606.3|32586.3|32622.3|32587.6|32605.3|32562.9|28
1640960590000|2021-12-31 14:23:10|32619|32569|32624.9|32574.9|32625.7|32586.7|32603.7|32569|28
1640960600000|2021-12-31 14:23:20|32626|32576|32623|32573|32626.9|32576.9|32622.6|32572.6|38
1640960610000|2021-12-31 14:23:30|32622.7|32572.7|32627.4|32577.4|32627.7|32577.7|32622.7|32572.7|24
1640960620000|2021-12-31 14:23:40|32627.8|32577.8|32605.9|32585.9|32627.8|32586|32605.5|32571|22
1640960630000|2021-12-31 14:23:50|32606|32586|32608|32588|32624.3|32588.2|32606|32572.6|22
1640960640000|2021-12-31 14:24:00|32622.5|32572.5|32623.3|32573.3|32623.6|32587.7|32606.8|32568.4|32
1640960650000|2021-12-31 14:24:10|32622.9|32572.9|32622.7|32572.7|32622.9|32572.9|32621.3|32571.3|20
1640960660000|2021-12-31 14:24:20|32622.9|32572.9|32621.3|32571.3|32623.3|32573.3|32619.3|32569.3|25
1640960670000|2021-12-31 14:24:30|32620.6|32570.6|32618.2|32568.2|32620.9|32570.9|32617.7|32567.7|24
1640960680000|2021-12-31 14:24:40|32617.6|32567.6|32618.8|32568.8|32619.8|32569.8|32617.3|32567.3|20
1640960690000|2021-12-31 14:24:50|32618.7|32568.7|32618.2|32568.2|32620.6|32570.6|32618.2|32568.2|25
1640960700000|2021-12-31 14:25:00|32618.1|32568.1|32620.5|32570.5|32620.5|32584.7|32604.7|32567.9|17
1640960710000|2021-12-31 14:25:10|32621|32571|32614.9|32564.9|32622|32580.3|32598|32562.7|26
1640960720000|2021-12-31 14:25:20|32616.9|32566.9|32611.6|32561.6|32618.1|32577.7|32597.7|32561.6|19
1640960730000|2021-12-31 14:25:30|32612|32562|32612.1|32562.1|32615.5|32579.9|32599.9|32561.9|27
1640960740000|2021-12-31 14:25:40|32612.3|32562.3|32612|32562|32612.3|32562.3|32611.5|32561.5|18
1640960750000|2021-12-31 14:25:50|32611.9|32561.9|32614.1|32564.1|32614.1|32564.1|32611.9|32561.9|14
1640960760000|2021-12-31 14:26:00|32614|32564|32609.7|32559.7|32614|32574.8|32594.8|32558|22
1640960770000|2021-12-31 14:26:10|32609.6|32559.6|32612.3|32562.3|32612.5|32562.5|32609|32559|21
1640960780000|2021-12-31 14:26:20|32612.2|32562.2|32611.3|32561.3|32612.6|32562.6|32611.3|32561.3|16
1640960790000|2021-12-31 14:26:30|32611.5|32561.5|32610.6|32560.6|32611.5|32561.5|32610.6|32560.6|9
1640960800000|2021-12-31 14:26:40|32610.7|32560.7|32594|32574|32611.6|32574.5|32593.4|32556.7|20
1640960810000|2021-12-31 14:26:50|32594.2|32574.2|32593.1|32573.1|32594.5|32574.5|32593|32573|10
1640960820000|2021-12-31 14:27:00|32592.7|32572.7|32609.9|32559.9|32611.1|32574.7|32592|32559.1|21
1640960830000|2021-12-31 14:27:10|32609.7|32559.7|32610.8|32560.8|32610.9|32560.9|32609.4|32559.4|19
1640960840000|2021-12-31 14:27:20|32610.4|32560.4|32602.9|32552.9|32610.4|32560.4|32602.3|32552.3|22
1640960850000|2021-12-31 14:27:30|32602.4|32552.4|32603.2|32553.2|32603.6|32553.6|32602.4|32552.4|14
1640960860000|2021-12-31 14:27:40|32602.9|32552.9|32603.5|32553.5|32603.7|32553.7|32602.9|32552.9|14
1640960870000|2021-12-31 14:27:50|32603.8|32553.8|32590.4|32570.4|32605.7|32571.4|32590.2|32553.6|16
1640960880000|2021-12-31 14:28:00|32591.2|32571.2|32604.8|32554.8|32604.8|32571.2|32589.5|32554.8|13
1640960890000|2021-12-31 14:28:10|32604.9|32554.9|32605|32555|32605.4|32555.4|32604.8|32554.8|14
1640960900000|2021-12-31 14:28:20|32604.4|32554.4|32604.7|32554.7|32605.6|32555.6|32604.4|32554.4|13
1640960910000|2021-12-31 14:28:30|32604.6|32554.6|32603.3|32553.3|32604.9|32554.9|32603.3|32553.3|16
1640960920000|2021-12-31 14:28:40|32603.8|32553.8|32602.9|32552.9|32603.8|32553.8|32602.6|32552.6|9
1640960930000|2021-12-31 14:28:50|32602.8|32552.8|32604.9|32554.9|32605.3|32566.7|32584.9|32548.8|29
1640960940000|2021-12-31 14:29:00|32600.2|32550.2|32599.7|32549.7|32601.9|32551.9|32597.8|32547.8|22
1640960950000|2021-12-31 14:29:10|32600.2|32550.2|32598.8|32548.8|32600.4|32550.4|32597.8|32547.8|22
1640960960000|2021-12-31 14:29:20|32599.1|32549.1|32599.3|32549.3|32599.5|32549.5|32597.9|32547.9|18
1640960970000|2021-12-31 14:29:30|32599.5|32549.5|32600.4|32550.4|32602.9|32552.9|32599.3|32549.3|21
1640960980000|2021-12-31 14:29:40|32600.7|32550.7|32601.2|32551.2|32602.4|32552.4|32600.7|32550.7|11
1640960990000|2021-12-31 14:29:50|32602.3|32552.3|32600.3|32550.3|32602.3|32552.3|32598.7|32548.7|21
1640961000000|2021-12-31 14:30:00|32597.1|32547.1|32593.7|32543.7|32597.8|32547.8|32592.1|32542.1|33
1640961010000|2021-12-31 14:30:10|32594.2|32544.2|32594.1|32544.1|32594.3|32544.3|32593|32543|21
1640961020000|2021-12-31 14:30:20|32593.8|32543.8|32592.7|32542.7|32594.6|32544.6|32591.1|32541.1|20
1640961030000|2021-12-31 14:30:30|32592.8|32542.8|32591.3|32541.3|32593.9|32543.9|32590|32540|16
1640961040000|2021-12-31 14:30:40|32591.7|32541.7|32591.7|32541.7|32592.1|32542.1|32590.6|32540.6|22
1640961050000|2021-12-31 14:30:50|32591.8|32541.8|32593.5|32543.5|32594.9|32544.9|32591.2|32541.2|15
1640961060000|2021-12-31 14:31:00|32593.6|32543.6|32594.2|32544.2|32594.9|32544.9|32593|32543|23
1640961070000|2021-12-31 14:31:10|32594|32544|32595.7|32545.7|32596.3|32546.3|32594|32544|16
1640961080000|2021-12-31 14:31:20|32595.4|32545.4|32593.7|32543.7|32595.7|32545.7|32593.1|32543.1|18
1640961090000|2021-12-31 14:31:30|32593.6|32543.6|32596.6|32546.6|32598.9|32548.9|32591.9|32541.9|27
1640961100000|2021-12-31 14:31:40|32596.1|32546.1|32597.6|32547.6|32597.6|32547.6|32595.7|32545.7|24
1640961110000|2021-12-31 14:31:50|32597.8|32547.8|32601.2|32551.2|32602|32552|32596.5|32546.5|23
1640961120000|2021-12-31 14:32:00|32601|32551|32597.3|32547.3|32601|32551|32595.9|32545.9|21
1640961130000|2021-12-31 14:32:10|32597.5|32547.5|32597.8|32547.8|32598.2|32548.2|32596.9|32546.9|13
1640961140000|2021-12-31 14:32:20|32598|32548|32597.9|32547.9|32598.8|32548.8|32596.2|32546.2|13
1640961150000|2021-12-31 14:32:30|32593.9|32543.9|32596.5|32546.5|32597|32547|32593.9|32543.9|24
1640961160000|2021-12-31 14:32:40|32596.4|32546.4|32597.6|32547.6|32600|32550|32593.2|32543.2|17
1640961170000|2021-12-31 14:32:50|32598|32548|32598.6|32548.6|32598.7|32548.7|32597|32547|10
1640961180000|2021-12-31 14:33:00|32595.5|32545.5|32598.8|32548.8|32598.9|32548.9|32595.5|32545.5|18
1640961190000|2021-12-31 14:33:10|32598.9|32548.9|32599.8|32549.8|32599.8|32549.8|32598.2|32548.2|17
1640961200000|2021-12-31 14:33:20|32599.6|32549.6|32599.7|32549.7|32600.1|32550.1|32596.8|32546.8|24
1640961210000|2021-12-31 14:33:30|32598.3|32548.3|32602.2|32552.2|32602.6|32552.6|32597.8|32547.8|22
1640961220000|2021-12-31 14:33:40|32601.1|32551.1|32602.9|32552.9|32603.1|32553.1|32600.9|32550.9|19
1640961230000|2021-12-31 14:33:50|32602.8|32552.8|32602.8|32552.8|32603.3|32553.3|32602.1|32552.1|19
1640961240000|2021-12-31 14:34:00|32602.7|32552.7|32601.4|32551.4|32604|32554|32601.1|32551.1|21
1640961250000|2021-12-31 14:34:10|32600.9|32550.9|32602|32552|32602|32552|32596.5|32546.5|19
1640961260000|2021-12-31 14:34:20|32597|32547|32600.7|32550.7|32602.7|32552.7|32597|32547|16
1640961270000|2021-12-31 14:34:30|32601.3|32551.3|32601.1|32551.1|32601.8|32551.8|32599.9|32549.9|12
1640961280000|2021-12-31 14:34:40|32601.6|32551.6|32597.1|32547.1|32601.6|32551.6|32596.3|32546.3|25
1640961290000|2021-12-31 14:34:50|32597.6|32547.6|32599|32549|32599.5|32549.5|32597.6|32547.6|14
1640961300000|2021-12-31 14:35:00|32598|32548|32599.7|32549.7|32602.5|32552.5|32598|32548|23
1640961310000|2021-12-31 14:35:10|32599.4|32549.4|32602.1|32552.1|32603.3|32553.3|32599.4|32549.4|18
1640961320000|2021-12-31 14:35:20|32602.6|32552.6|32602.2|32552.2|32604.1|32554.1|32598.5|32548.5|25
1640961330000|2021-12-31 14:35:30|32602.9|32552.9|32602.1|32552.1|32604.4|32554.4|32600.5|32550.5|24
1640961340000|2021-12-31 14:35:40|32602.8|32552.8|32608.3|32558.3|32609.5|32559.5|32602.6|32552.6|29
1640961350000|2021-12-31 14:35:50|32608|32558|32600.8|32550.8|32608|32558|32596.7|32546.7|25
1640961360000|2021-12-31 14:36:00|32601|32551|32604.6|32554.6|32605|32555|32599.3|32549.3|21
1640961370000|2021-12-31 14:36:10|32604.7|32554.7|32602.6|32552.6|32604.7|32554.7|32601.1|32551.1|25
1640961380000|2021-12-31 14:36:20|32603.1|32553.1|32605.4|32555.4|32607.7|32567.7|32587.7|32553.1|21
1640961390000|2021-12-31 14:36:30|32607|32557|32605.9|32555.9|32607|32557|32604.2|32554.2|20
1640961400000|2021-12-31 14:36:40|32601.7|32551.7|32601.6|32551.6|32604.4|32554.4|32595.3|32545.3|28
1640961410000|2021-12-31 14:36:50|32602|32552|32600.5|32550.5|32602.1|32552.1|32599|32549|15
1640961420000|2021-12-31 14:37:00|32600.9|32550.9|32598.5|32548.5|32601.6|32551.6|32597.9|32547.9|20
1640961430000|2021-12-31 14:37:10|32598.3|32548.3|32602.2|32552.2|32602.2|32552.2|32597.3|32547.3|22
1640961440000|2021-12-31 14:37:20|32602.5|32552.5|32600.1|32550.1|32603.5|32553.5|32599.1|32549.1|19
1640961450000|2021-12-31 14:37:30|32601.9|32551.9|32599.6|32549.6|32602|32552|32599.6|32549.6|12
1640961460000|2021-12-31 14:37:40|32600.7|32550.7|32596.7|32546.7|32600.7|32550.7|32596.7|32546.7|20
1640961470000|2021-12-31 14:37:50|32597|32547|32597.3|32547.3|32599|32549|32596.6|32546.6|23
1640961480000|2021-12-31 14:38:00|32597.6|32547.6|32597.7|32547.7|32598.8|32548.8|32597|32547|13
1640961490000|2021-12-31 14:38:10|32598.1|32548.1|32600.9|32550.9|32600.9|32550.9|32597.2|32547.2|15
1640961500000|2021-12-31 14:38:20|32601.7|32551.7|32601.6|32551.6|32603.5|32553.5|32598.5|32548.5|11
1640961510000|2021-12-31 14:38:30|32600.6|32550.6|32601.8|32551.8|32603.5|32553.5|32599.2|32549.2|18
1640961520000|2021-12-31 14:38:40|32602.6|32552.6|32605.3|32555.3|32605.8|32555.8|32602.6|32552.6|22
1640961530000|2021-12-31 14:38:50|32604.8|32554.8|32604.9|32554.9|32607.3|32572.3|32590|32553.8|20
1640961540000|2021-12-31 14:39:00|32605.2|32555.2|32607.8|32557.8|32608.5|32558.5|32604.8|32554.8|26
1640961550000|2021-12-31 14:39:10|32608|32558|32605.7|32555.7|32608.9|32558.9|32604.4|32554.4|17
1640961560000|2021-12-31 14:39:20|32605.5|32555.5|32604.8|32554.8|32609.1|32559.1|32603.1|32553.1|15
1640961570000|2021-12-31 14:39:30|32604.7|32554.7|32602|32552|32605.8|32565.1|32585.1|32552|18
1640961580000|2021-12-31 14:39:40|32602.9|32552.9|32602.5|32552.5|32606.5|32571|32587.6|32551.7|21
1640961590000|2021-12-31 14:39:50|32601.9|32551.9|32605.1|32555.1|32605.2|32555.2|32601.9|32551.9|22
1640961600000|2021-12-31 14:40:00|32605.4|32555.4|32604.1|32554.1|32606.5|32556.5|32604.1|32554.1|18
1640961610000|2021-12-31 14:40:10|32603.1|32553.1|32605.4|32555.4|32606.2|32568.2|32586.1|32551.6|23
1640961620000|2021-12-31 14:40:20|32605.8|32555.8|32610|32560|32610|32572.2|32590.1|32553.7|21
1640961630000|2021-12-31 14:40:30|32609.7|32559.7|32610.5|32560.5|32610.6|32560.6|32609.7|32559.7|7
1640961640000|2021-12-31 14:40:40|32610|32560|32598.5|32548.5|32610.1|32560.1|32597.9|32546.1|27
1640961650000|2021-12-31 14:40:50|32598.6|32548.6|32595.3|32545.3|32600.4|32550.4|32595.1|32545.1|20
1640961660000|2021-12-31 14:41:00|32595.8|32545.8|32591.1|32541.1|32595.8|32545.8|32588|32538|25
1640961670000|2021-12-31 14:41:10|32590.9|32540.9|32589.1|32539.1|32591.5|32541.5|32589|32539|13
1640961680000|2021-12-31 14:41:20|32589.4|32539.4|32591.3|32541.3|32591.5|32541.5|32589.4|32539.4|15
1640961690000|2021-12-31 14:41:30|32591.5|32541.5|32592.9|32542.9|32600.4|32559.9|32576.7|32540.2|31
1640961700000|2021-12-31 14:41:40|32592.3|32542.3|32592.7|32542.7|32592.7|32542.7|32590.2|32540.2|14
1640961710000|2021-12-31 14:41:50|32592.6|32542.6|32589.6|32539.6|32592.6|32542.6|32589.5|32539.5|15
1640961720000|2021-12-31 14:42:00|32590|32540|32590.6|32540.6|32590.8|32540.8|32589.7|32539.7|11
1640961730000|2021-12-31 14:42:10|32591.4|32541.4|32593.8|32543.8|32594.7|32557.1|32574.3|32540.7|18
1640961740000|2021-12-31 14:42:20|32594.9|32544.9|32599.1|32549.1|32599.3|32558.2|32578.2|32542.8|19
1640961750000|2021-12-31 14:42:30|32597|32547|32599.7|32549.7|32600.3|32560|32580|32545.4|25
1640961760000|2021-12-31 14:42:40|32599.6|32549.6|32597.5|32547.5|32599.6|32549.6|32596.5|32546.5|18
1640961770000|2021-12-31 14:42:50|32597.6|32547.6|32605.3|32555.3|32605.3|32555.3|32597.6|32547.6|19
1640961780000|2021-12-31 14:43:00|32589.8|32569.8|32604.7|32554.7|32604.7|32569.8|32589.8|32551.8|24
1640961790000|2021-12-31 14:43:10|32604.2|32554.2|32604.5|32554.5|32604.7|32554.7|32603.5|32553.5|15
1640961800000|2021-12-31 14:43:20|32604.4|32554.4|32604.7|32554.7|32604.7|32554.7|32603.3|32553.3|20
1640961810000|2021-12-31 14:43:30|32603.5|32553.5|32605.4|32555.4|32606.8|32556.8|32603.3|32553.3|19
1640961820000|2021-12-31 14:43:40|32605.3|32555.3|32604.4|32554.4|32608.2|32558.2|32600.8|32550.8|22
1640961830000|2021-12-31 14:43:50|32602.5|32552.5|32592.6|32542.6|32603.7|32561.6|32581.6|32542|34
1640961840000|2021-12-31 14:44:00|32592.3|32542.3|32593.7|32543.7|32595.8|32545.8|32592.1|32542.1|31
1640961850000|2021-12-31 14:44:10|32593.6|32543.6|32598.1|32548.1|32598.2|32548.2|32592.9|32542.9|24
1640961860000|2021-12-31 14:44:20|32598.2|32548.2|32604.5|32554.5|32605.6|32564.2|32581.3|32546.4|30
1640961870000|2021-12-31 14:44:30|32605.3|32555.3|32599.4|32549.4|32605.8|32555.8|32599.4|32549.4|25
1640961880000|2021-12-31 14:44:40|32599.7|32549.7|32597|32547|32601|32551|32594.8|32544.8|25
1640961890000|2021-12-31 14:44:50|32596.6|32546.6|32594.2|32544.2|32598.4|32548.4|32592.6|32542.6|25
1640961900000|2021-12-31 14:45:00|32594.5|32544.5|32588.1|32538.1|32594.5|32544.5|32585.6|32535.6|29
1640961910000|2021-12-31 14:45:10|32588.3|32538.3|32587.2|32537.2|32589.2|32539.2|32586.1|32536.1|23
1640961920000|2021-12-31 14:45:20|32587.4|32537.4|32587.1|32537.1|32588|32538|32586.9|32536.9|19
1640961930000|2021-12-31 14:45:30|32586.9|32536.9|32590.7|32540.7|32592.7|32551.9|32571.9|32535.5|25
1640961940000|2021-12-31 14:45:40|32587.3|32537.3|32593.2|32543.2|32593.5|32543.5|32586.7|32536.7|21
1640961950000|2021-12-31 14:45:50|32592.8|32542.8|32596.1|32546.1|32596.1|32546.1|32590.6|32540.6|21
1640961960000|2021-12-31 14:46:00|32594.8|32544.8|32596.3|32546.3|32596.8|32546.8|32592.7|32542.7|27
1640961970000|2021-12-31 14:46:10|32596.4|32546.4|32595.8|32545.8|32596.8|32546.8|32594.5|32544.5|24
1640961980000|2021-12-31 14:46:20|32596.4|32546.4|32594|32544|32596.4|32546.4|32591.5|32541.5|20
1640961990000|2021-12-31 14:46:30|32592.9|32542.9|32598.4|32548.4|32598.6|32548.6|32589.6|32539.6|32
1640962000000|2021-12-31 14:46:40|32597.3|32547.3|32599.9|32549.9|32602.6|32552.6|32596|32546|28
1640962010000|2021-12-31 14:46:50|32600.2|32550.2|32600.5|32550.5|32600.5|32550.5|32599.3|32549.3|11
1640962020000|2021-12-31 14:47:00|32600.4|32550.4|32603.2|32553.2|32603.2|32553.2|32598.6|32548.6|22
1640962030000|2021-12-31 14:47:10|32603.3|32553.3|32596.7|32546.7|32604.3|32554.3|32596.7|32546.7|21
1640962040000|2021-12-31 14:47:20|32598.1|32548.1|32600.5|32550.5|32601.3|32551.3|32598.1|32548.1|24
1640962050000|2021-12-31 14:47:30|32600|32550|32600|32550|32600.8|32550.8|32599.3|32549.3|19
1640962060000|2021-12-31 14:47:40|32600.8|32550.8|32601|32551|32601.1|32551.1|32599.6|32549.6|14
1640962070000|2021-12-31 14:47:50|32600.9|32550.9|32599.5|32549.5|32601.2|32551.2|32599.5|32549.5|17
1640962080000|2021-12-31 14:48:00|32598.2|32548.2|32596.4|32546.4|32598.2|32548.2|32594.6|32544.6|18
1640962090000|2021-12-31 14:48:10|32596.7|32546.7|32596.9|32546.9|32597.6|32547.6|32596.7|32546.7|18
1640962100000|2021-12-31 14:48:20|32597.4|32547.4|32601.2|32551.2|32601.9|32551.9|32597.4|32547.4|21
1640962110000|2021-12-31 14:48:30|32602.2|32552.2|32601.6|32551.6|32602.4|32552.4|32600|32550|24
1640962120000|2021-12-31 14:48:40|32602.1|32552.1|32603.7|32553.7|32604.1|32554.1|32602|32552|15
1640962130000|2021-12-31 14:48:50|32603.3|32553.3|32604.1|32554.1|32606.1|32556.1|32602.6|32552.6|22
1640962140000|2021-12-31 14:49:00|32604|32554|32604|32554|32605.1|32555.1|32603.5|32553.5|18
1640962150000|2021-12-31 14:49:10|32603.9|32553.9|32605.9|32555.9|32605.9|32555.9|32603.9|32553.9|15
1640962160000|2021-12-31 14:49:20|32605.7|32555.7|32603.7|32553.7|32606.5|32556.5|32602.3|32552.3|19
1640962170000|2021-12-31 14:49:30|32603.4|32553.4|32605.1|32555.1|32605.5|32555.5|32603.4|32553.4|18
1640962180000|2021-12-31 14:49:40|32605.4|32555.4|32603.8|32553.8|32605.7|32555.7|32603.1|32553.1|14
1640962190000|2021-12-31 14:49:50|32604.2|32554.2|32603|32553|32604.4|32554.4|32602.6|32552.6|19
1640962200000|2021-12-31 14:50:00|32602.7|32552.7|32602.1|32552.1|32603.9|32565.6|32583.6|32548.7|30
1640962210000|2021-12-31 14:50:10|32604.3|32554.3|32602.9|32552.9|32604.6|32554.6|32601.4|32551.4|25
1640962220000|2021-12-31 14:50:20|32603.1|32553.1|32603.8|32553.8|32604.2|32554.2|32603|32553|21
1640962230000|2021-12-31 14:50:30|32603.6|32553.6|32603.8|32553.8|32603.8|32553.8|32603.1|32553.1|10
1640962240000|2021-12-31 14:50:40|32603.7|32553.7|32603.5|32553.5|32604.3|32554.3|32601.9|32551.9|16
1640962250000|2021-12-31 14:50:50|32603.6|32553.6|32600.3|32550.3|32603.6|32564.2|32581.4|32545.4|28
1640962260000|2021-12-31 14:51:00|32599.5|32549.5|32600.1|32550.1|32601.5|32551.5|32599.5|32549.5|22
1640962270000|2021-12-31 14:51:10|32598.1|32548.1|32601.3|32551.3|32601.3|32551.3|32598.1|32548.1|20
1640962280000|2021-12-31 14:51:20|32601.4|32551.4|32600.5|32550.5|32601.5|32551.5|32599.3|32549.3|20
1640962290000|2021-12-31 14:51:30|32600.4|32550.4|32601.3|32551.3|32601.9|32551.9|32599.8|32549.8|18
1640962300000|2021-12-31 14:51:40|32601.2|32551.2|32596.5|32546.5|32602.4|32565.1|32578|32540.6|23
1640962310000|2021-12-31 14:51:50|32596.1|32546.1|32580.1|32560.1|32596.1|32561.2|32578.9|32544.9|20
1640962320000|2021-12-31 14:52:00|32579.7|32559.7|32599.1|32549.1|32599.1|32560.7|32579.6|32544.1|20
1640962330000|2021-12-31 14:52:10|32596.8|32546.8|32599.6|32549.6|32599.6|32549.6|32596.8|32546.8|22
1640962340000|2021-12-31 14:52:20|32600.1|32550.1|32598.6|32548.6|32600.5|32550.5|32597.3|32547.3|16
1640962350000|2021-12-31 14:52:30|32598.2|32548.2|32585.7|32565.7|32603.1|32565.7|32585.7|32547.7|23
1640962360000|2021-12-31 14:52:40|32586.8|32566.8|32601.8|32551.8|32601.9|32566.8|32585.5|32551.7|12
1640962370000|2021-12-31 14:52:50|32602|32552|32600.8|32550.8|32602|32552|32600.7|32550.7|10
1640962380000|2021-12-31 14:53:00|32600.6|32550.6|32601.6|32551.6|32602.2|32552.2|32600.6|32550.6|17
1640962390000|2021-12-31 14:53:10|32601.5|32551.5|32601|32551|32601.7|32551.7|32600.3|32550.3|17
1640962400000|2021-12-31 14:53:20|32601.6|32551.6|32602.8|32552.8|32602.8|32552.8|32601.4|32551.4|19
1640962410000|2021-12-31 14:53:30|32602.4|32552.4|32599.7|32549.7|32602.4|32566.2|32581.3|32547.8|26
1640962420000|2021-12-31 14:53:40|32599|32549|32595.7|32545.7|32599|32557.9|32577.8|32544.7|25
1640962430000|2021-12-31 14:53:50|32596|32546|32596|32546|32596.6|32546.6|32595.2|32545.2|23
1640962440000|2021-12-31 14:54:00|32595.9|32545.9|32601.4|32551.4|32601.4|32551.4|32595.7|32545.7|21
1640962450000|2021-12-31 14:54:10|32601.6|32551.6|32597.3|32547.3|32601.9|32551.9|32597.3|32547.3|19
1640962460000|2021-12-31 14:54:20|32596.3|32546.3|32598.2|32548.2|32598.5|32548.5|32596.1|32546.1|17
1640962470000|2021-12-31 14:54:30|32598.4|32548.4|32599.2|32549.2|32599.9|32549.9|32597.4|32547.4|24
1640962480000|2021-12-31 14:54:40|32599.5|32549.5|32585.8|32565.8|32599.5|32565.8|32583.4|32548|21
1640962490000|2021-12-31 14:54:50|32600.8|32550.8|32598.1|32548.1|32601.7|32566.7|32584.7|32543|24
1640962500000|2021-12-31 14:55:00|32597|32547|32596.7|32546.7|32597.9|32561.8|32580.4|32546|20
1640962510000|2021-12-31 14:55:10|32595.3|32545.3|32593.4|32543.4|32595.3|32545.3|32591.2|32541.2|28
1640962520000|2021-12-31 14:55:20|32592.1|32542.1|32595.6|32545.6|32595.6|32545.6|32587.2|32537.2|32
1640962530000|2021-12-31 14:55:30|32595.1|32545.1|32596.2|32546.2|32596.4|32546.4|32595.1|32545.1|24
1640962540000|2021-12-31 14:55:40|32596.1|32546.1|32597|32547|32597.5|32561.4|32580.3|32545.9|20
1640962550000|2021-12-31 14:55:50|32597.4|32547.4|32596.5|32546.5|32598.4|32548.4|32596.5|32546.5|19
1640962560000|2021-12-31 14:56:00|32596.2|32546.2|32593.3|32543.3|32602.8|32562.3|32576.4|32542.1|24
1640962570000|2021-12-31 14:56:10|32591.2|32541.2|32587.7|32537.7|32592.5|32558.5|32574.5|32537.7|26
1640962580000|2021-12-31 14:56:20|32587.3|32537.3|32590.6|32540.6|32591.1|32541.1|32584.8|32534.8|28
1640962590000|2021-12-31 14:56:30|32591.4|32541.4|32593|32543|32593.1|32543.1|32590.7|32540.7|19
1640962600000|2021-12-31 14:56:40|32592.9|32542.9|32595.1|32545.1|32595.3|32545.3|32592.8|32542.8|19
1640962610000|2021-12-31 14:56:50|32575.7|32555.7|32595.7|32545.7|32598.5|32560.6|32574.6|32545.3|19
1640962620000|2021-12-31 14:57:00|32596|32546|32597.8|32547.8|32597.8|32547.8|32595.2|32545.2|24
1640962630000|2021-12-31 14:57:10|32597.7|32547.7|32598.3|32548.3|32598.6|32548.6|32597.7|32547.7|19
1640962640000|2021-12-31 14:57:20|32583.6|32563.6|32579.8|32559.8|32583.6|32563.6|32579.2|32559.2|17
1640962650000|2021-12-31 14:57:30|32581.5|32561.5|32583.7|32563.7|32598.3|32563.8|32580.4|32545.8|18
1640962660000|2021-12-31 14:57:40|32583.3|32563.3|32599.7|32549.7|32599.9|32565.1|32583.3|32549.4|10
1640962670000|2021-12-31 14:57:50|32599.6|32549.6|32604.2|32554.2|32604.3|32554.3|32599.2|32549.2|23
1640962680000|2021-12-31 14:58:00|32604.4|32554.4|32605|32555|32608.5|32558.5|32604.4|32554.4|29
1640962690000|2021-12-31 14:58:10|32604.8|32554.8|32607.8|32557.8|32608.1|32558.1|32604.5|32554.5|23
1640962700000|2021-12-31 14:58:20|32608.2|32558.2|32611.9|32561.9|32614.7|32564.7|32608.2|32558.2|31
1640962710000|2021-12-31 14:58:30|32612.6|32562.6|32612.4|32562.4|32612.6|32562.6|32611.1|32561.1|23
1640962720000|2021-12-31 14:58:40|32611.7|32561.7|32611|32561|32613.4|32563.4|32609.8|32559.8|18
1640962730000|2021-12-31 14:58:50|32611.2|32561.2|32590.7|32570.7|32611.2|32571.8|32590.5|32556.1|21
1640962740000|2021-12-31 14:59:00|32591.1|32571.1|32608.5|32558.5|32617.3|32579.1|32591|32557.9|36
1640962750000|2021-12-31 14:59:10|32607.2|32557.2|32609.2|32559.2|32612.8|32574.6|32591.4|32557.2|31
1640962760000|2021-12-31 14:59:20|32609.4|32559.4|32611.6|32561.6|32611.6|32561.6|32607.8|32557.8|19
1640962770000|2021-12-31 14:59:30|32610.9|32560.9|32610.5|32560.5|32616.6|32576.4|32594.8|32560|30
1640962780000|2021-12-31 14:59:40|32610.1|32560.1|32610.5|32560.5|32610.6|32560.6|32609.2|32559.2|24
1640962790000|2021-12-31 14:59:50|32610.7|32560.7|32609.6|32559.6|32611.3|32572.6|32590.7|32556.9|22
1640962800000|2021-12-31 15:00:00|32606.1|32556.1|32603.3|32553.3|32606.1|32556.1|32601.1|32551.1|28
1640962810000|2021-12-31 15:00:10|32603|32553|32605.6|32555.6|32606.2|32556.2|32602.1|32552.1|26
1640962820000|2021-12-31 15:00:20|32605.4|32555.4|32610|32560|32610.1|32560.1|32605.4|32555.4|23
1640962830000|2021-12-31 15:00:30|32609.9|32559.9|32610.3|32560.3|32612.4|32562.4|32609.2|32559.2|27
1640962840000|2021-12-31 15:00:40|32610.4|32560.4|32609.8|32559.8|32610.8|32560.8|32609.6|32559.6|20
1640962850000|2021-12-31 15:00:50|32610.1|32560.1|32608.2|32558.2|32610.6|32560.6|32608.2|32558.2|20
1640962860000|2021-12-31 15:01:00|32608.6|32558.6|32607.4|32557.4|32613.2|32578|32593.1|32556|32
1640962870000|2021-12-31 15:01:10|32607.1|32557.1|32594.2|32574.2|32610.8|32575.9|32591.6|32556.8|29
1640962880000|2021-12-31 15:01:20|32596.7|32576.7|32604.9|32554.9|32612.4|32576.7|32589.7|32554.3|31
1640962890000|2021-12-31 15:01:30|32605.6|32555.6|32606.5|32556.5|32611.8|32561.8|32603.4|32553.4|37
1640962900000|2021-12-31 15:01:40|32609.2|32559.2|32607.2|32557.2|32610.3|32560.3|32605|32555|27
1640962910000|2021-12-31 15:01:50|32607.4|32557.4|32600.6|32550.6|32607.4|32557.4|32599.2|32549.2|23
1640962920000|2021-12-31 15:02:00|32600.9|32550.9|32599.4|32549.4|32604.6|32564.7|32582.8|32547.3|27
1640962930000|2021-12-31 15:02:10|32599.6|32549.6|32599.3|32549.3|32599.8|32549.8|32598.4|32548.4|18
1640962940000|2021-12-31 15:02:20|32599|32549|32600.2|32550.2|32604.1|32554.1|32597.2|32547.2|21
1640962950000|2021-12-31 15:02:30|32600.5|32550.5|32598.1|32548.1|32600.5|32550.5|32594.4|32544.4|28
1640962960000|2021-12-31 15:02:40|32593.5|32543.5|32594.4|32544.4|32598.8|32563.9|32581|32541.4|28
1640962970000|2021-12-31 15:02:50|32594.1|32544.1|32596.6|32546.6|32606.2|32556.2|32594.1|32544.1|31
1640962980000|2021-12-31 15:03:00|32598.1|32548.1|32595.5|32545.5|32598.1|32548.1|32594.7|32544.7|29
1640962990000|2021-12-31 15:03:10|32595.4|32545.4|32596.3|32546.3|32599.6|32549.6|32595.1|32545.1|27
1640963000000|2021-12-31 15:03:20|32596.6|32546.6|32596.6|32546.6|32597.2|32562.3|32578.9|32542.5|25
1640963010000|2021-12-31 15:03:30|32596|32546|32595.9|32545.9|32598.6|32562.3|32579.1|32545.7|25
1640963020000|2021-12-31 15:03:40|32596.2|32546.2|32598|32548|32598.4|32548.4|32594.9|32544.9|16
1640963030000|2021-12-31 15:03:50|32597.9|32547.9|32595.5|32545.5|32599.7|32549.7|32595.5|32545.5|24
1640963040000|2021-12-31 15:04:00|32595.6|32545.6|32597.8|32547.8|32599.6|32549.6|32594.5|32544.5|27
1640963050000|2021-12-31 15:04:10|32597.7|32547.7|32595.1|32545.1|32597.9|32547.9|32593.5|32543.5|19
1640963060000|2021-12-31 15:04:20|32593.8|32543.8|32588.6|32538.6|32593.8|32559.5|32578.6|32538.4|30
1640963070000|2021-12-31 15:04:30|32588.3|32538.3|32587.3|32537.3|32589.1|32539.1|32587.1|32537.1|23
1640963080000|2021-12-31 15:04:40|32587.8|32537.8|32590.5|32540.5|32590.8|32540.8|32586.8|32536.8|19
1640963090000|2021-12-31 15:04:50|32590.6|32540.6|32591.4|32541.4|32592.5|32542.5|32589.3|32539.3|16
1640963100000|2021-12-31 15:05:00|32591.3|32541.3|32593.1|32543.1|32593.5|32543.5|32589.3|32539.3|21
1640963110000|2021-12-31 15:05:10|32592.6|32542.6|32596|32546|32596.6|32546.6|32592.5|32542.5|33
1640963120000|2021-12-31 15:05:20|32594.4|32544.4|32595.7|32545.7|32596.5|32546.5|32592.3|32542.3|26
1640963130000|2021-12-31 15:05:30|32596.1|32546.1|32579.1|32559.1|32597|32559.7|32579.1|32545.5|22
1640963140000|2021-12-31 15:05:40|32578.1|32558.1|32594.2|32544.2|32594.3|32558.1|32578.1|32542.9|21
1640963150000|2021-12-31 15:05:50|32594.1|32544.1|32589.7|32539.7|32595.1|32545.1|32589.2|32539.2|24
1640963160000|2021-12-31 15:06:00|32588.6|32538.6|32588.8|32538.8|32589.7|32539.7|32587.6|32537.6|26
1640963170000|2021-12-31 15:06:10|32588.7|32538.7|32591|32541|32591.3|32541.3|32588.7|32538.7|20
1640963180000|2021-12-31 15:06:20|32590.9|32540.9|32591.1|32541.1|32591.2|32541.2|32590.4|32540.4|15
1640963190000|2021-12-31 15:06:30|32591|32541|32593.5|32543.5|32593.6|32543.6|32589.1|32539.1|23
1640963200000|2021-12-31 15:06:40|32594.3|32544.3|32593.9|32543.9|32595.4|32560.6|32579.1|32542.7|19
1640963210000|2021-12-31 15:06:50|32594.1|32544.1|32596.4|32546.4|32597.3|32562.2|32581.1|32543.1|24
1640963220000|2021-12-31 15:07:00|32596|32546|32598.6|32548.6|32599.3|32549.3|32596|32546|20
1640963230000|2021-12-31 15:07:10|32598|32548|32599.4|32549.4|32599.4|32549.4|32595.3|32545.3|18
1640963240000|2021-12-31 15:07:20|32599|32549|32586.3|32566.3|32600.7|32566.3|32586.3|32548.7|20
1640963250000|2021-12-31 15:07:30|32602.4|32552.4|32601.8|32551.8|32603.6|32569.1|32589.1|32551.7|24
1640963260000|2021-12-31 15:07:40|32601.7|32551.7|32603.7|32553.7|32603.7|32553.7|32601.1|32551.1|18
1640963270000|2021-12-31 15:07:50|32603.6|32553.6|32605.1|32555.1|32605.3|32555.3|32602.7|32552.7|13
1640963280000|2021-12-31 15:08:00|32603.4|32553.4|32603.3|32553.3|32606|32556|32603.3|32553.3|20
1640963290000|2021-12-31 15:08:10|32606.1|32556.1|32587.5|32567.5|32609.2|32567.5|32586.2|32550.3|26
1640963300000|2021-12-31 15:08:20|32586.3|32566.3|32610.1|32560.1|32613.9|32566.3|32586.3|32550.5|30
1640963310000|2021-12-31 15:08:30|32610.2|32560.2|32611.2|32561.2|32611.3|32561.3|32609.8|32559.8|14
1640963320000|2021-12-31 15:08:40|32611.7|32561.7|32612.5|32562.5|32613.1|32563.1|32611.3|32561.3|13
1640963330000|2021-12-31 15:08:50|32612.7|32562.7|32596.1|32576.1|32613|32576.1|32596.1|32559.4|10
1640963340000|2021-12-31 15:09:00|32596.2|32576.2|32609.1|32559.1|32609.4|32578.3|32593.5|32558.3|18
1640963350000|2021-12-31 15:09:10|32608.6|32558.6|32609|32559|32609.3|32559.3|32608.6|32558.6|13
1640963360000|2021-12-31 15:09:20|32608.9|32558.9|32611|32561|32611.2|32561.2|32608|32558|16
1640963370000|2021-12-31 15:09:30|32610.9|32560.9|32603.1|32553.1|32610.9|32570.5|32590.5|32552.7|21
1640963380000|2021-12-31 15:09:40|32602.8|32552.8|32593.4|32543.4|32603.4|32553.4|32593.4|32543.4|20
1640963390000|2021-12-31 15:09:50|32594.1|32544.1|32594|32544|32596.3|32546.3|32592.2|32542.2|23
1640963400000|2021-12-31 15:10:00|32593.8|32543.8|32594.3|32544.3|32595.8|32545.8|32593.7|32543.7|29
1640963410000|2021-12-31 15:10:10|32594.1|32544.1|32589.9|32539.9|32594.4|32544.4|32589.9|32539.9|14
1640963420000|2021-12-31 15:10:20|32590.4|32540.4|32590.2|32540.2|32591.5|32558.3|32578.3|32539.5|15
1640963430000|2021-12-31 15:10:30|32589.6|32538.6|32588.6|32538.6|32591|32541|32587.7|32535.5|20
1640963440000|2021-12-31 15:10:40|32588.4|32538.4|32589.1|32539.1|32594.2|32541.5|32588.4|32537.6|22
1640963450000|2021-12-31 15:10:50|32589|32539|32591.3|32541.3|32591.3|32541.3|32587.6|32537.6|20
1640963460000|2021-12-31 15:11:00|32591.2|32541.2|32589|32539|32591.2|32541.2|32588.2|32538.2|17
1640963470000|2021-12-31 15:11:10|32588.8|32538.8|32585.2|32535.2|32588.9|32538.9|32584.4|32534.4|15
1640963480000|2021-12-31 15:11:20|32584.9|32534.9|32587.3|32537.3|32587.4|32537.4|32584.9|32534.9|13
1640963490000|2021-12-31 15:11:30|32587.2|32537.2|32590|32540|32590|32540|32586.2|32536.2|15
1640963500000|2021-12-31 15:11:40|32585.3|32535.3|32579.9|32529.9|32585.5|32535.5|32578.3|32528.3|27
1640963510000|2021-12-31 15:11:50|32580|32530|32578.5|32528.5|32580.8|32530.8|32578|32528|18
1640963520000|2021-12-31 15:12:00|32577.8|32527.8|32581.4|32531.4|32581.6|32531.6|32577.5|32527.5|22
1640963530000|2021-12-31 15:12:10|32581.5|32531.5|32582.7|32532.7|32583.8|32533.8|32581.5|32531.5|19
1640963540000|2021-12-31 15:12:20|32582.8|32532.8|32585|32535|32585|32535|32580.5|32530.5|23
1640963550000|2021-12-31 15:12:30|32584.5|32534.5|32586|32536|32586.7|32536.7|32584.5|32534.5|15
1640963560000|2021-12-31 15:12:40|32586.4|32536.4|32582.3|32532.3|32587.5|32537.5|32582.3|32532.3|24
1640963570000|2021-12-31 15:12:50|32583.3|32533.3|32583.2|32533.2|32583.4|32533.4|32582.7|32532.7|17
1640963580000|2021-12-31 15:13:00|32583.6|32533.6|32583|32533|32584|32534|32582.6|32532.6|11
1640963590000|2021-12-31 15:13:10|32581.7|32531.7|32582.8|32532.8|32583|32533|32581.7|32531.7|16
1640963600000|2021-12-31 15:13:20|32582.7|32532.7|32580.6|32530.6|32582.7|32532.7|32576.9|32526.3|26
1640963610000|2021-12-31 15:13:30|32578.1|32528.1|32578.3|32528.3|32581.3|32531.3|32578.1|32528.1|21
1640963620000|2021-12-31 15:13:40|32578.9|32528.9|32580.2|32530.2|32581.3|32531.3|32578.9|32528.9|21
1640963630000|2021-12-31 15:13:50|32580.1|32530.1|32579.2|32529.2|32581.4|32531.4|32578.6|32528.6|17
1640963640000|2021-12-31 15:14:00|32578.9|32528.9|32577.3|32527.3|32579.1|32529.1|32577.3|32527.3|13
1640963650000|2021-12-31 15:14:10|32576.4|32526.4|32578.2|32528.2|32581.5|32531.5|32572.2|32522.2|22
1640963660000|2021-12-31 15:14:20|32579|32529|32581.4|32531.4|32581.4|32531.4|32574.8|32524.8|35
1640963670000|2021-12-31 15:14:30|32582.1|32532.1|32580.5|32530.5|32582.8|32532.8|32579.5|32529.5|25
1640963680000|2021-12-31 15:14:40|32580.8|32530.8|32582.7|32532.7|32582.7|32532.7|32580|32530|11
1640963690000|2021-12-31 15:14:50|32582.4|32532.4|32585|32535|32585|32535|32582|32532|16
1640963700000|2021-12-31 15:15:00|32586.2|32536.2|32581|32531|32588.6|32538.6|32576.1|32525.5|25
1640963710000|2021-12-31 15:15:10|32579.9|32529.9|32582.2|32532.2|32586.4|32533.3|32578.7|32526.3|23
1640963720000|2021-12-31 15:15:20|32581.8|32531.8|32581.3|32531.3|32583.5|32533.5|32572.8|32522.8|22
1640963730000|2021-12-31 15:15:30|32581.6|32531.6|32558|32538|32581.6|32538|32558|32530|17
1640963740000|2021-12-31 15:15:40|32557|32537|32562.4|32511.9|32569.4|32537|32557|32505.7|30
1640963750000|2021-12-31 15:15:50|32562.3|32512.3|32559.1|32506.2|32564.1|32514.1|32558|32503.3|24
1640963760000|2021-12-31 15:16:00|32560.2|32503|32556.3|32505.6|32560.2|32509.6|32556.3|32503|28
1640963770000|2021-12-31 15:16:10|32557.7|32507.7|32555.8|32505.8|32558.1|32508.1|32555.7|32505.4|20
1640963780000|2021-12-31 15:16:20|32556|32506|32554.2|32504.2|32561.3|32526.5|32546.5|32502.2|22
1640963790000|2021-12-31 15:16:30|32552.7|32502.7|32556.7|32506.7|32557|32507|32552.7|32502.7|21
1640963800000|2021-12-31 15:16:40|32555.4|32505.4|32558.5|32504.3|32562.6|32512.6|32555.4|32498.4|24
1640963810000|2021-12-31 15:16:50|32558.1|32506.9|32559.5|32509.5|32562|32512|32558.1|32506.9|20
1640963820000|2021-12-31 15:17:00|32558.9|32508.9|32558.5|32508.5|32563.4|32513.4|32558.5|32508.5|25
1640963830000|2021-12-31 15:17:10|32558.2|32508.2|32557.7|32507.7|32559.1|32509.1|32556.6|32506.6|16
1640963840000|2021-12-31 15:17:20|32556.3|32506.3|32551.3|32500.8|32558|32525.6|32544|32498|24
1640963850000|2021-12-31 15:17:30|32552.3|32498.9|32555.8|32505.8|32556.1|32506.1|32552.3|32498.9|19
1640963860000|2021-12-31 15:17:40|32554.8|32504.8|32565.5|32515.5|32565.8|32515.8|32553.9|32503|22
1640963870000|2021-12-31 15:17:50|32565|32515|32557.6|32507.6|32565.2|32515.2|32555.8|32504.8|20
1640963880000|2021-12-31 15:18:00|32558.1|32508.1|32562.1|32512.1|32563.9|32513.9|32558.1|32508.1|18
1640963890000|2021-12-31 15:18:10|32561.7|32511.7|32560|32510|32562.4|32512.4|32559.4|32509.4|19
1640963900000|2021-12-31 15:18:20|32560.9|32510.9|32559.5|32509.5|32561.8|32511.8|32559.1|32509.1|11
1640963910000|2021-12-31 15:18:30|32560.9|32510.9|32561.3|32511.3|32561.3|32511.3|32557.5|32507.5|15
1640963920000|2021-12-31 15:18:40|32562.2|32512.2|32558.6|32508.6|32564.2|32514.2|32555.4|32505.4|26
1640963930000|2021-12-31 15:18:50|32557.8|32507.8|32558.8|32508.8|32559.7|32509.7|32557.5|32507.5|14
1640963940000|2021-12-31 15:19:00|32556.8|32506.8|32558.2|32508.2|32558.5|32508.5|32555|32505|10
1640963950000|2021-12-31 15:19:10|32556.7|32506.7|32557.1|32507.1|32559.7|32509.7|32553.9|32491.1|21
1640963960000|2021-12-31 15:19:20|32558.6|32508.6|32565.3|32514.1|32566|32528.4|32548.4|32501.8|27
1640963970000|2021-12-31 15:19:30|32564.1|32513.2|32560.7|32510.7|32564.1|32514|32558.8|32508.5|25
1640963980000|2021-12-31 15:19:40|32561.8|32511.8|32560.1|32510.1|32562.2|32512.2|32559.4|32509.4|24
1640963990000|2021-12-31 15:19:50|32560.9|32510.9|32559.6|32509.6|32561.2|32511.2|32556.5|32506.5|20
1640964000000|2021-12-31 15:20:00|32559.9|32509.9|32558.8|32508.8|32559.9|32509.9|32557|32507|16
1640964010000|2021-12-31 15:20:10|32557.9|32507.9|32558.5|32508.5|32559.4|32509.4|32557|32507|16
1640964020000|2021-12-31 15:20:20|32558.8|32508.8|32555.7|32501.4|32560.9|32510.9|32552.8|32498.8|19
1640964030000|2021-12-31 15:20:30|32556.5|32506.5|32560.1|32510.1|32560.1|32510.1|32554.9|32500.3|20
1640964040000|2021-12-31 15:20:40|32560|32510|32567.7|32517.7|32567.7|32530.1|32550.1|32503.3|30
1640964050000|2021-12-31 15:20:50|32567.8|32517.8|32567.9|32517.9|32569.6|32519.6|32566.5|32516.5|20
1640964060000|2021-12-31 15:21:00|32568.4|32518.4|32568.3|32518.3|32572.4|32522.4|32567.3|32517.3|25
1640964070000|2021-12-31 15:21:10|32567.7|32517.7|32570.4|32520.4|32570.4|32520.4|32567.7|32517.4|16
1640964080000|2021-12-31 15:21:20|32570.8|32520.8|32566.2|32516.2|32570.8|32520.8|32565.8|32515.8|18
1640964090000|2021-12-31 15:21:30|32565.5|32515.5|32563.5|32513.5|32565.6|32515.6|32560.4|32510.4|24
1640964100000|2021-12-31 15:21:40|32563.8|32513.8|32562.5|32512.5|32565.4|32515.4|32562.5|32512.5|17
1640964110000|2021-12-31 15:21:50|32563|32513|32556.7|32505.7|32565.2|32515.2|32556.7|32505.7|20
1640964120000|2021-12-31 15:22:00|32559.6|32509.6|32557.6|32507.6|32562|32512|32557.1|32506.2|24
1640964130000|2021-12-31 15:22:10|32556.3|32506.3|32558.4|32508.4|32559.4|32509.4|32556.3|32506.3|21
1640964140000|2021-12-31 15:22:20|32558.9|32508.9|32561.4|32511.4|32561.4|32511.4|32558.3|32508.3|16
1640964150000|2021-12-31 15:22:30|32557.8|32505.6|32557.2|32507.2|32563.9|32513.9|32556.7|32505.6|17
1640964160000|2021-12-31 15:22:40|32558.2|32508.2|32557.3|32507.3|32559.8|32525.4|32545.4|32505.2|22
1640964170000|2021-12-31 15:22:50|32558.5|32508.5|32557.5|32507.5|32559.5|32509.5|32556.6|32506.6|17
1640964180000|2021-12-31 15:23:00|32557.2|32507.2|32561.2|32511.2|32561.2|32511.2|32557.2|32507.2|20
1640964190000|2021-12-31 15:23:10|32560.9|32510.9|32560.9|32510.9|32561.7|32511.7|32558.4|32508.4|15
1640964200000|2021-12-31 15:23:20|32561.1|32511.1|32559|32509|32562.5|32512.5|32558.2|32508.2|18
1640964210000|2021-12-31 15:23:30|32559.8|32509.8|32558.3|32508.3|32560.5|32524.9|32544.9|32508.2|13
1640964220000|2021-12-31 15:23:40|32555.4|32505.4|32556.5|32506.5|32558.3|32508.3|32552.5|32502.5|22
1640964230000|2021-12-31 15:23:50|32555.4|32505.4|32555.3|32505.3|32555.9|32505.9|32554.4|32504.4|21
1640964240000|2021-12-31 15:24:00|32556.5|32506.5|32552.9|32502.9|32556.5|32506.5|32552.9|32502.9|21
1640964250000|2021-12-31 15:24:10|32552.8|32502.8|32550.9|32500.9|32554|32504|32550.3|32500.3|20
1640964260000|2021-12-31 15:24:20|32551.1|32501.1|32550.4|32500.4|32554.6|32504.6|32546|32496|23
1640964270000|2021-12-31 15:24:30|32549.8|32499.8|32549.2|32499.2|32551.8|32501.8|32549.2|32499.2|20
1640964280000|2021-12-31 15:24:40|32549.6|32499.6|32549.6|32499.6|32550.7|32500.7|32548.3|32498.3|12
1640964290000|2021-12-31 15:24:50|32549.3|32499.3|32548.8|32498.8|32551.4|32501.4|32548.8|32498.8|15
1640964300000|2021-12-31 15:25:00|32548.2|32498.2|32546.7|32496.7|32548.4|32498.4|32545.7|32495.7|19
1640964310000|2021-12-31 15:25:10|32545.8|32495.8|32541.8|32491.8|32545.8|32509.4|32529|32491.7|24
1640964320000|2021-12-31 15:25:20|32541.9|32491.9|32540.7|32490.7|32543.1|32493.1|32536.9|32486.9|26
1640964330000|2021-12-31 15:25:30|32540.6|32490.6|32539.6|32489.6|32541.9|32491.9|32539.6|32489.6|21
1640964340000|2021-12-31 15:25:40|32539.8|32489.8|32542.1|32492.1|32542.7|32492.7|32539.8|32489.8|24
1640964350000|2021-12-31 15:25:50|32542.5|32492.5|32541.1|32491.1|32542.8|32492.8|32539|32489|16
1640964360000|2021-12-31 15:26:00|32541.4|32491.4|32537.3|32487.3|32546.6|32496.6|32537.3|32487.3|24
1640964370000|2021-12-31 15:26:10|32540.1|32490.1|32542.4|32492.4|32545.8|32495.8|32538.4|32488.4|21
1640964380000|2021-12-31 15:26:20|32545|32495|32542.8|32492.8|32547.4|32497.4|32541|32491|24
1640964390000|2021-12-31 15:26:30|32542.4|32492.4|32540.6|32490.6|32542.6|32492.6|32540.6|32490.6|19
1640964400000|2021-12-31 15:26:40|32540.3|32490.3|32539.4|32489.4|32542.2|32492.2|32539.4|32489.4|13
1640964410000|2021-12-31 15:26:50|32539.5|32489.5|32540.9|32490.9|32540.9|32490.9|32538.1|32488.1|13
1640964420000|2021-12-31 15:27:00|32537.8|32487.8|32537.8|32487.8|32543|32493|32535.3|32483|23
1640964430000|2021-12-31 15:27:10|32538.6|32488.6|32540.2|32490.2|32540.2|32490.2|32536.3|32486.3|13
1640964440000|2021-12-31 15:27:20|32539.3|32489.3|32541.3|32491.3|32542.3|32492.3|32538.3|32488.3|24
1640964450000|2021-12-31 15:27:30|32540.8|32490.8|32542.7|32492.7|32543.5|32493.5|32540.8|32490.8|21
1640964460000|2021-12-31 15:27:40|32544.9|32494.9|32543.6|32493.6|32548.7|32498.7|32541.6|32491.6|22
1640964470000|2021-12-31 15:27:50|32544.7|32494.7|32545.2|32495.2|32546.4|32496.4|32544.3|32494.3|24
1640964480000|2021-12-31 15:28:00|32544.8|32494.8|32543.2|32493.2|32545.2|32495.2|32543.2|32493.2|12
1640964490000|2021-12-31 15:28:10|32543.1|32493.1|32541.8|32491.8|32545.2|32495.2|32538.9|32488.9|21
1640964500000|2021-12-31 15:28:20|32538.6|32488.6|32542.8|32492.8|32543.7|32493.7|32538.6|32488.6|17
1640964510000|2021-12-31 15:28:30|32541.9|32491.9|32543.9|32493.9|32543.9|32493.9|32538.8|32488.2|21
1640964520000|2021-12-31 15:28:40|32542|32492|32541.2|32491.2|32542.6|32492.6|32540|32490|17
1640964530000|2021-12-31 15:28:50|32541.7|32491.7|32541.2|32491.2|32543.1|32493.1|32540.9|32490.9|16
1640964540000|2021-12-31 15:29:00|32541.4|32491.4|32537.1|32487.1|32542.2|32492.2|32535.5|32485.5|24
1640964550000|2021-12-31 15:29:10|32536.4|32486.4|32538.5|32488.5|32538.5|32488.5|32536.4|32486.4|14
1640964560000|2021-12-31 15:29:20|32538.8|32488.8|32531.9|32481.9|32538.8|32500.2|32520.2|32479.6|30
1640964570000|2021-12-31 15:29:30|32530.7|32480.7|32530.4|32480.4|32531.1|32481.1|32527.7|32477.7|30
1640964580000|2021-12-31 15:29:40|32529.9|32479.9|32526|32476|32530.5|32480.5|32523.6|32469|22
1640964590000|2021-12-31 15:29:50|32524.4|32474.4|32521.9|32471.9|32525.5|32475.5|32517.5|32467.5|28
1640964600000|2021-12-31 15:30:00|32521.5|32471.5|32518.2|32468.2|32521.6|32471.6|32517.6|32467.6|28
1640964610000|2021-12-31 15:30:10|32518|32468|32517.4|32467.4|32519.1|32469.1|32516.3|32466.3|19
1640964620000|2021-12-31 15:30:20|32518.4|32468.4|32516.3|32466.3|32518.4|32468.4|32516.3|32466.3|17
1640964630000|2021-12-31 15:30:30|32516.4|32466.4|32517|32467|32519.3|32469.3|32515.7|32465.7|24
1640964640000|2021-12-31 15:30:40|32517.4|32467.4|32517.9|32467.9|32518.6|32468.6|32515.9|32465.9|18
1640964650000|2021-12-31 15:30:50|32517.7|32467.7|32515.9|32465.9|32519.9|32469.9|32515.9|32465.9|18
1640964660000|2021-12-31 15:31:00|32516.6|32466.6|32517.5|32467.5|32518.4|32468.4|32516.6|32466.6|13
1640964670000|2021-12-31 15:31:10|32517.7|32467.7|32515.5|32465.5|32518.2|32468.2|32515.5|32465.5|9
1640964680000|2021-12-31 15:31:20|32516.8|32466.8|32514.6|32464.6|32520.6|32470.6|32512.8|32462.8|22
1640964690000|2021-12-31 15:31:30|32517.9|32467.9|32513.9|32463.9|32519.5|32485.3|32504.6|32462.9|23
1640964700000|2021-12-31 15:31:40|32515|32465|32521|32471|32521|32471|32515|32465|27
1640964710000|2021-12-31 15:31:50|32521.8|32471.8|32515.4|32465.4|32522.2|32472.2|32515.3|32465.3|26
1640964720000|2021-12-31 15:32:00|32516.1|32466.1|32517.6|32467.6|32518|32468|32515.8|32465.8|17
1640964730000|2021-12-31 15:32:10|32517.5|32467.5|32514.2|32464.2|32519.4|32469.4|32512.9|32462.9|18
1640964740000|2021-12-31 15:32:20|32513.2|32463.2|32516.2|32466.2|32518.4|32468.4|32511.8|32461.8|17
1640964750000|2021-12-31 15:32:30|32507.4|32457.4|32503.6|32453.6|32507.4|32457.4|32499.9|32449.9|29
1640964760000|2021-12-31 15:32:40|32503.1|32453.1|32498.4|32448.4|32503.8|32453.8|32496.6|32446.6|26
1640964770000|2021-12-31 15:32:50|32498.7|32448.7|32494.8|32444.8|32499.7|32449.7|32494.5|32444.5|28
1640964780000|2021-12-31 15:33:00|32495.3|32445.3|32492.7|32442.7|32495.4|32445.4|32492.6|32442.6|23
1640964790000|2021-12-31 15:33:10|32492.9|32442.9|32503|32451.2|32506.5|32456.5|32489.6|32439.6|17
1640964800000|2021-12-31 15:33:20|32502.7|32452.7|32499.1|32449.1|32502.8|32452.8|32497.4|32447.4|20
1640964810000|2021-12-31 15:33:30|32498.8|32448.8|32497.7|32447.7|32498.8|32448.8|32496.6|32446.6|24
1640964820000|2021-12-31 15:33:40|32497.1|32447.1|32498.4|32448.4|32500.9|32450.9|32497|32447|21
1640964830000|2021-12-31 15:33:50|32498.6|32448.6|32504.2|32454.2|32505.5|32455.5|32498.6|32448.6|23
1640964840000|2021-12-31 15:34:00|32503.8|32453.8|32504.5|32454.5|32504.6|32454.6|32503.6|32453.6|21
1640964850000|2021-12-31 15:34:10|32503.7|32453.7|32499|32449|32505.7|32455.7|32489.6|32439.6|29
1640964860000|2021-12-31 15:34:20|32497.9|32447.9|32497.7|32447.7|32500.6|32450.6|32495.4|32445.4|23
1640964870000|2021-12-31 15:34:30|32498.1|32448.1|32499|32449|32500|32464.8|32484.6|32443.9|26
1640964880000|2021-12-31 15:34:40|32498.6|32448.6|32502.7|32452.7|32502.7|32452.7|32496.5|32446.5|23
1640964890000|2021-12-31 15:34:50|32502.8|32452.8|32502.7|32452.7|32503.4|32453.4|32501.8|32451.8|25
1640964900000|2021-12-31 15:35:00|32502.5|32452.5|32502.2|32452.2|32504.4|32471.8|32485.9|32451.8|24
1640964910000|2021-12-31 15:35:10|32502.3|32452.3|32507.5|32457.5|32507.5|32468.7|32488.7|32451|21
1640964920000|2021-12-31 15:35:20|32500.9|32450.9|32496.1|32446.1|32502.9|32452.9|32494.2|32444.2|27
1640964930000|2021-12-31 15:35:30|32496.2|32446.2|32493.5|32443.5|32497.3|32447.3|32492.9|32442.9|22
1640964940000|2021-12-31 15:35:40|32493.8|32443.8|32493.1|32443.1|32494.6|32444.6|32488.8|32438.8|23
1640964950000|2021-12-31 15:35:50|32493.4|32443.4|32493.8|32443.8|32494.3|32444.3|32491.3|32441.3|18
1640964960000|2021-12-31 15:36:00|32493.4|32443.4|32491.1|32441.1|32494.4|32444.4|32488.2|32438.2|20
1640964970000|2021-12-31 15:36:10|32489.3|32439.3|32495.3|32445.3|32498.7|32447.7|32489.3|32439.3|24
1640964980000|2021-12-31 15:36:20|32495.9|32445.9|32497.3|32447.1|32498.9|32448.9|32495.3|32445.3|21
1640964990000|2021-12-31 15:36:30|32498.3|32447.7|32500.8|32450.8|32500.8|32450.8|32498.3|32447.7|25
1640965000000|2021-12-31 15:36:40|32501.7|32451.7|32502.6|32452.6|32503.2|32453.2|32498.5|32448.5|23
1640965010000|2021-12-31 15:36:50|32502.2|32452.2|32504.9|32454.9|32505.8|32454.9|32501.3|32451.3|17
1640965020000|2021-12-31 15:37:00|32505.2|32455.2|32506.9|32456.9|32511.5|32461.5|32505.2|32455.2|23
1640965030000|2021-12-31 15:37:10|32509.2|32458.5|32508|32458|32509.5|32458.9|32506.1|32456.1|22
1640965040000|2021-12-31 15:37:20|32507.8|32457.8|32503.4|32453.4|32507.8|32457.8|32502.8|32452.6|17
1640965050000|2021-12-31 15:37:30|32503.9|32453.9|32502.7|32452.7|32505.2|32455.2|32500.9|32450.9|23
1640965060000|2021-12-31 15:37:40|32502.6|32452.6|32503.3|32453.3|32503.7|32453.7|32500|32450|24
1640965070000|2021-12-31 15:37:50|32502.6|32452.6|32504.5|32454.5|32504.9|32454.9|32502.2|32452.2|20
1640965080000|2021-12-31 15:38:00|32505.6|32455.6|32507.3|32457.3|32507.6|32457.6|32505.4|32455.4|14
1640965090000|2021-12-31 15:38:10|32507.8|32457.8|32504.8|32454.8|32508.4|32458.4|32502|32452|17
1640965100000|2021-12-31 15:38:20|32503.9|32453.9|32504.3|32454.3|32504.3|32454.3|32503|32453|15
1640965110000|2021-12-31 15:38:30|32502.3|32452.3|32502.8|32452.8|32505.7|32455.7|32500.7|32450.7|21
1640965120000|2021-12-31 15:38:40|32501.9|32451.9|32502.5|32452.5|32502.9|32452.9|32500.8|32450.8|17
1640965130000|2021-12-31 15:38:50|32503|32453|32505.2|32455.2|32505.2|32455.2|32502.5|32452.5|11
1640965140000|2021-12-31 15:39:00|32509.1|32458.4|32507.2|32457.2|32509.1|32458.9|32504.8|32454.8|21
1640965150000|2021-12-31 15:39:10|32507.5|32457.5|32509.8|32459.8|32509.8|32459.8|32507.5|32457.5|14
1640965160000|2021-12-31 15:39:20|32509.3|32459.3|32513|32463|32513|32463|32507.6|32457.6|19
1640965170000|2021-12-31 15:39:30|32513.7|32463.7|32512.7|32462.7|32513.8|32463.8|32511.9|32461.9|22
1640965180000|2021-12-31 15:39:40|32512.8|32462.8|32510.3|32460.3|32512.9|32462.9|32509.1|32459.1|18
1640965190000|2021-12-31 15:39:50|32510.7|32460.7|32507.4|32457.4|32511.1|32461.1|32506.7|32456.7|15
1640965200000|2021-12-31 15:40:00|32507.1|32457.1|32507.7|32457.7|32508.1|32458.1|32506.7|32456.7|21
1640965210000|2021-12-31 15:40:10|32507.9|32457.9|32513.6|32457.5|32513.6|32459.8|32506.1|32456.1|23
1640965220000|2021-12-31 15:40:20|32510.4|32460.4|32505.1|32455.1|32510.5|32460.5|32502.9|32452.9|24
1640965230000|2021-12-31 15:40:30|32504.4|32454.4|32501.6|32451.6|32505.2|32455.2|32500.7|32450.7|20
1640965240000|2021-12-31 15:40:40|32502|32452|32498.2|32448.2|32502.8|32452.8|32498|32448|25
1640965250000|2021-12-31 15:40:50|32496.2|32446.2|32499.5|32449.5|32503.1|32452.4|32496.2|32446.2|16
1640965260000|2021-12-31 15:41:00|32500.3|32450.3|32499.8|32449.8|32502.1|32452.1|32499.8|32449.8|18
1640965270000|2021-12-31 15:41:10|32499.4|32449.4|32495.9|32445.9|32499.9|32449.9|32491.9|32441.9|27
1640965280000|2021-12-31 15:41:20|32495.4|32445.4|32494.9|32444.9|32497|32447|32493.9|32443.9|19
1640965290000|2021-12-31 15:41:30|32494.7|32444.7|32495.4|32445.4|32495.8|32445.8|32492.2|32442.2|12
1640965300000|2021-12-31 15:41:40|32495.6|32445.6|32497.4|32447.4|32497.4|32447.4|32494.6|32444.6|18
1640965310000|2021-12-31 15:41:50|32496.8|32446.8|32493|32443|32499.1|32448.1|32493|32443|23
1640965320000|2021-12-31 15:42:00|32493.1|32443.1|32493|32443|32494.3|32444.3|32491.9|32441.9|14
1640965330000|2021-12-31 15:42:10|32494|32444|32495.9|32445.9|32503.1|32453.1|32491.6|32441.6|31
1640965340000|2021-12-31 15:42:20|32495.5|32445.5|32491|32441|32496.5|32446.5|32491|32441|28
1640965350000|2021-12-31 15:42:30|32494.3|32444.3|32497.6|32447.6|32499.2|32449.2|32493.4|32443.4|22
1640965360000|2021-12-31 15:42:40|32497.8|32447.8|32496.5|32446.5|32499.4|32449.3|32493.5|32443.5|20
1640965370000|2021-12-31 15:42:50|32496.4|32446.4|32495.2|32445.2|32496.7|32446.7|32494.5|32444.5|20
1640965380000|2021-12-31 15:43:00|32495.7|32445.7|32492.2|32442.2|32495.7|32445.7|32489.1|32439.1|18
1640965390000|2021-12-31 15:43:10|32492.1|32442.1|32493.5|32443.5|32493.9|32443.9|32490.8|32440.8|15
1640965400000|2021-12-31 15:43:20|32493.3|32443.3|32492.7|32442.7|32495.1|32459.6|32479.6|32437.7|21
1640965410000|2021-12-31 15:43:30|32492.1|32442.1|32491.7|32441.7|32493.3|32443.3|32490.2|32440.2|21
1640965420000|2021-12-31 15:43:40|32491.2|32441.2|32489.8|32439.8|32491.2|32441.2|32489.1|32439.1|16
1640965430000|2021-12-31 15:43:50|32490.1|32440.1|32488.8|32438.8|32490.5|32440.5|32488.5|32438.5|19
1640965440000|2021-12-31 15:44:00|32487.8|32437.8|32490.4|32440.4|32491|32441|32487.5|32437.5|15
1640965450000|2021-12-31 15:44:10|32490.7|32440.7|32489.6|32439.6|32493|32443|32487.6|32437.6|19
1640965460000|2021-12-31 15:44:20|32491.9|32441.9|32496.5|32445.4|32498.7|32460|32479.6|32441.2|22
1640965470000|2021-12-31 15:44:30|32496|32445.1|32491.4|32441.4|32496.4|32445.8|32491.4|32441.4|22
1640965480000|2021-12-31 15:44:40|32492.4|32442.4|32488.5|32438.5|32492.8|32442.8|32488.2|32438.2|18
1640965490000|2021-12-31 15:44:50|32488.2|32438.2|32485|32435|32492.2|32442.2|32483.2|32433.2|29
1640965500000|2021-12-31 15:45:00|32484.9|32434.9|32481.7|32431.7|32487|32437|32480|32430|31
1640965510000|2021-12-31 15:45:10|32481|32431|32480.6|32430.6|32482.9|32432.9|32478.4|32428.4|29
1640965520000|2021-12-31 15:45:20|32479.3|32429.3|32480.5|32430.5|32481|32431|32471.1|32421.1|31
1640965530000|2021-12-31 15:45:30|32479.5|32429.5|32478.4|32428.4|32479.5|32429.5|32475.9|32425.9|27
1640965540000|2021-12-31 15:45:40|32478.5|32428.5|32480.3|32430.3|32481.4|32431.4|32478.5|32428.5|21
1640965550000|2021-12-31 15:45:50|32494.1|32432.9|32488.3|32438.3|32494.1|32440.1|32481.8|32431.8|33
1640965560000|2021-12-31 15:46:00|32489.2|32439.2|32490.9|32440.9|32492.1|32442.1|32488.1|32438.1|28
1640965570000|2021-12-31 15:46:10|32490.5|32440.5|32492.3|32442.3|32492.4|32442.4|32490.3|32440.3|16
1640965580000|2021-12-31 15:46:20|32492.1|32442.1|32490.3|32440.3|32493.6|32443.6|32489.6|32439.6|25
1640965590000|2021-12-31 15:46:30|32490.2|32440.2|32492.1|32442.1|32499|32459.5|32478.1|32440|26
1640965600000|2021-12-31 15:46:40|32489.6|32439.6|32491.6|32441.6|32492.8|32442.8|32489.5|32439.5|13
1640965610000|2021-12-31 15:46:50|32492.2|32442.2|32493.3|32443.3|32495.1|32445.1|32492.2|32442.2|15
1640965620000|2021-12-31 15:47:00|32494.3|32444.1|32498|32448|32498|32448|32494.3|32444.1|21
1640965630000|2021-12-31 15:47:10|32498.5|32448.5|32501.3|32451.3|32501.3|32451.3|32497.4|32447.4|21
1640965640000|2021-12-31 15:47:20|32501.6|32451.6|32502.6|32452.6|32502.8|32452.8|32500.3|32450.3|21
1640965650000|2021-12-31 15:47:30|32502.2|32452.2|32503.7|32453.7|32503.7|32453.7|32501.8|32451.8|25
1640965660000|2021-12-31 15:47:40|32503.8|32453.8|32511.7|32461.7|32511.7|32461.7|32503.8|32453.8|38
1640965670000|2021-12-31 15:47:50|32512|32462|32519|32469|32520.6|32470.6|32510.8|32460.8|29
1640965680000|2021-12-31 15:48:00|32517.5|32467.5|32510.1|32460.1|32520.3|32470.3|32510.1|32460.1|26
1640965690000|2021-12-31 15:48:10|32510.2|32460.2|32503.2|32453.2|32511.7|32460.7|32501.2|32451.2|27
1640965700000|2021-12-31 15:48:20|32503.1|32453.1|32503.3|32453.3|32507.8|32457.8|32502.6|32452.6|24
1640965710000|2021-12-31 15:48:30|32502.8|32452.8|32502|32452|32504.6|32454.6|32500|32450|22
1640965720000|2021-12-31 15:48:40|32501.6|32451.6|32496.9|32446.9|32503.6|32453.6|32493|32443|31
1640965730000|2021-12-31 15:48:50|32494.7|32444.7|32496.7|32446.7|32496.8|32446.8|32492.5|32442.5|22
1640965740000|2021-12-31 15:49:00|32495.9|32445.9|32505.9|32455.9|32506.8|32456.8|32495.5|32445.5|36
1640965750000|2021-12-31 15:49:10|32505.4|32455.4|32511.8|32461.8|32513.5|32463.5|32503.1|32453.1|31
1640965760000|2021-12-31 15:49:20|32512.6|32462.6|32510.2|32460.2|32513.9|32463.9|32510.2|32460.2|22
1640965770000|2021-12-31 15:49:30|32510|32460|32511.5|32461.5|32512.5|32462.5|32510|32460|25
1640965780000|2021-12-31 15:49:40|32510.9|32460.9|32503.1|32453.1|32512.4|32462.4|32503.1|32453.1|26
1640965790000|2021-12-31 15:49:50|32502.1|32452.1|32489.4|32469.4|32512.7|32474.7|32489.4|32452.1|23
1640965800000|2021-12-31 15:50:00|32490.3|32470.3|32516.1|32466.1|32516.1|32475.6|32490.3|32453.9|32
1640965810000|2021-12-31 15:50:10|32514.4|32464.4|32521.5|32471.5|32526.4|32476.4|32514|32464|40
1640965820000|2021-12-31 15:50:20|32521|32471|32522|32472|32526.1|32476.1|32521|32471|30
1640965830000|2021-12-31 15:50:30|32522.9|32472.9|32518.8|32468.8|32522.9|32472.9|32512.8|32462.8|31
1640965840000|2021-12-31 15:50:40|32516.2|32466.2|32516.2|32466.2|32518.4|32468.4|32514.3|32464.3|24
1640965850000|2021-12-31 15:50:50|32516.4|32466.4|32517.7|32467.7|32517.7|32467.7|32516|32466|15
1640965860000|2021-12-31 15:51:00|32518.2|32468.2|32514.9|32464.9|32518.2|32468.2|32507.4|32457.4|28
1640965870000|2021-12-31 15:51:10|32512.8|32462.8|32514.5|32464.5|32517.4|32467.4|32512.6|32462.6|30
1640965880000|2021-12-31 15:51:20|32516.9|32466.9|32510.7|32460.7|32516.9|32466.9|32510.7|32460.7|30
1640965890000|2021-12-31 15:51:30|32510.1|32460.1|32510.1|32460.1|32510.1|32460.1|32503.9|32453.9|27
1640965900000|2021-12-31 15:51:40|32509.4|32459.4|32507.1|32457.1|32510|32460|32505.1|32455.1|33
1640965910000|2021-12-31 15:51:50|32507.4|32457.4|32503.7|32453.7|32507.4|32457.4|32503.7|32453.7|23
1640965920000|2021-12-31 15:52:00|32504.7|32454.7|32500.4|32450.4|32505.1|32455.1|32495.6|32445.6|27
1640965930000|2021-12-31 15:52:10|32498.7|32448.7|32496.9|32446.9|32500.1|32450.1|32493.1|32443.1|37
1640965940000|2021-12-31 15:52:20|32495.7|32445.7|32492|32442|32496.6|32446.6|32490.5|32440.5|29
1640965950000|2021-12-31 15:52:30|32491.5|32441.5|32493.3|32443.3|32494.8|32444.8|32491.4|32441.4|23
1640965960000|2021-12-31 15:52:40|32493.4|32443.4|32498.2|32448.2|32498.6|32448.6|32493.4|32443.4|23
1640965970000|2021-12-31 15:52:50|32498.1|32448.1|32500|32450|32504.7|32454.7|32495.6|32445.6|32
1640965980000|2021-12-31 15:53:00|32499.8|32449.8|32497.9|32447.9|32500.8|32450.8|32497.1|32447.1|33
1640965990000|2021-12-31 15:53:10|32498.6|32448.6|32496.7|32446.7|32498.9|32448.9|32496.3|32446.3|20
1640966000000|2021-12-31 15:53:20|32499.1|32449.1|32491.9|32441.9|32500|32450|32491.4|32441.4|29
1640966010000|2021-12-31 15:53:30|32493.4|32443.4|32494.6|32444.6|32495.5|32445.5|32492.3|32442.3|26
1640966020000|2021-12-31 15:53:40|32497.4|32447.4|32491.7|32441.7|32497.4|32447.4|32491|32441|21
1640966030000|2021-12-31 15:53:50|32491.6|32441.6|32487.9|32437.9|32492.6|32452.1|32471|32434.5|28
1640966040000|2021-12-31 15:54:00|32488.3|32438.3|32487.8|32437.8|32490.9|32440.9|32486|32436|30
1640966050000|2021-12-31 15:54:10|32487.4|32437.4|32490|32440|32490|32440|32485.7|32435.7|28
1640966060000|2021-12-31 15:54:20|32488.6|32438.6|32495.5|32445.5|32495.5|32445.5|32487.9|32437.9|20
1640966070000|2021-12-31 15:54:30|32496.2|32446.2|32499.1|32449.1|32500|32450|32496.2|32446.2|22
1640966080000|2021-12-31 15:54:40|32498.4|32448.4|32490.7|32440.7|32500.8|32450.8|32485.8|32435.8|25
1640966090000|2021-12-31 15:54:50|32489.9|32439.9|32477.1|32427.1|32491.5|32439.9|32476|32426|32
1640966100000|2021-12-31 15:55:00|32477.6|32427.6|32465.6|32415.6|32484.1|32428.4|32465.6|32415.6|35
1640966110000|2021-12-31 15:55:10|32464.9|32414.9|32462.4|32412.4|32471.9|32418.6|32458.6|32408.3|32
1640966120000|2021-12-31 15:55:20|32462.2|32412.2|32461.9|32408|32467.5|32414.3|32458.9|32406.9|31
1640966130000|2021-12-31 15:55:30|32461.7|32408.2|32454.8|32403.7|32467.8|32409.7|32450.7|32399.5|37
1640966140000|2021-12-31 15:55:40|32448.4|32398.4|32451.2|32399.7|32459.8|32403.1|32448.4|32397.6|36
1640966150000|2021-12-31 15:55:50|32449.7|32399.1|32436.3|32386.3|32457.8|32400.5|32436.3|32386.3|35
1640966160000|2021-12-31 15:56:00|32441.6|32388.1|32439.7|32388.4|32446.3|32390.9|32432.1|32382.1|35
1640966170000|2021-12-31 15:56:10|32440|32390|32442.4|32392.4|32447.6|32397.6|32432.9|32382.9|39
1640966180000|2021-12-31 15:56:20|32443.5|32393.5|32439.1|32389.1|32447.8|32397.4|32439.1|32389.1|37
1640966190000|2021-12-31 15:56:30|32438.9|32388.9|32440.6|32390.6|32442.3|32392.3|32434.9|32384.9|31
1640966200000|2021-12-31 15:56:40|32440.9|32390.9|32435.7|32385.7|32442.1|32392.1|32434.7|32384.7|30
1640966210000|2021-12-31 15:56:50|32435.5|32385.5|32431.5|32381.5|32438.1|32388.1|32431.5|32381.5|33
1640966220000|2021-12-31 15:57:00|32430.5|32380.5|32432.2|32382.2|32435.6|32385.6|32428.9|32378.9|29
1640966230000|2021-12-31 15:57:10|32432.4|32382.4|32434.3|32384.3|32438|32388|32430.2|32380.2|32
1640966240000|2021-12-31 15:57:20|32433.1|32383.1|32432.3|32382.3|32434.2|32384.2|32428.7|32378.7|33
1640966250000|2021-12-31 15:57:30|32432.2|32382.2|32444.3|32394.3|32445|32395|32432.2|32382.2|38
1640966260000|2021-12-31 15:57:40|32444.9|32394.9|32445.9|32395.9|32446.8|32396.8|32443.2|32393.2|32
1640966270000|2021-12-31 15:57:50|32445.6|32395.6|32447.4|32397.4|32448.4|32398.4|32444.4|32394.4|33
1640966280000|2021-12-31 15:58:00|32446.5|32396.5|32441.5|32391.5|32448.2|32398.2|32440.1|32390.1|35
1640966290000|2021-12-31 15:58:10|32441.9|32391.9|32438.9|32388.9|32442.7|32392.7|32434.8|32384.8|33
1640966300000|2021-12-31 15:58:20|32438.8|32388.8|32439.6|32389.6|32443.6|32393.6|32437.5|32387.5|37
1640966310000|2021-12-31 15:58:30|32439.3|32389.3|32437.4|32387.4|32440.3|32390.3|32436.8|32386.8|33
1640966320000|2021-12-31 15:58:40|32437.6|32387.6|32444.2|32394.2|32444.2|32394.2|32437.6|32387.6|36
1640966330000|2021-12-31 15:58:50|32442.6|32392.6|32442.3|32392.3|32444|32394|32438.9|32388.9|39
1640966340000|2021-12-31 15:59:00|32442.2|32392.2|32442.6|32392.6|32445.6|32395.6|32436.7|32386.7|36
1640966350000|2021-12-31 15:59:10|32442.3|32392.3|32441.7|32391.7|32445.5|32406.6|32425.7|32390.9|30
1640966360000|2021-12-31 15:59:20|32441.1|32391.1|32443.8|32393.8|32449.3|32411.5|32422.8|32388.8|37
1640966370000|2021-12-31 15:59:30|32440.9|32390.9|32428.4|32408.4|32445.4|32408.5|32421.3|32389.9|35
1640966380000|2021-12-31 15:59:40|32428.1|32408.1|32442.6|32392.6|32442.6|32408.1|32427.3|32390|35
1640966390000|2021-12-31 15:59:50|32442.7|32392.7|32445.4|32395.4|32445.9|32395.9|32441.3|32391.3|30
1640966400000|2021-12-31 16:00:00|32446.1|32396.1|32435.9|32385.9|32449.9|32399.9|32435.9|32385.9|32
1640966410000|2021-12-31 16:00:10|32434.9|32384.9|32416.8|32366.8|32436|32386|32411.1|32361.1|35
1640966420000|2021-12-31 16:00:20|32416.5|32366.5|32417.6|32367.6|32418.3|32368.3|32415.6|32365.6|34
1640966430000|2021-12-31 16:00:30|32416.9|32366.9|32421.1|32371.1|32422.8|32372.8|32416.7|32366.7|36
1640966440000|2021-12-31 16:00:40|32419.6|32369.6|32417.9|32367.9|32422.8|32372.8|32414.5|32364.5|34
1640966450000|2021-12-31 16:00:50|32417.2|32367.2|32433.5|32383.5|32433.6|32390.4|32405.8|32364.7|34
1640966460000|2021-12-31 16:01:00|32432.3|32382.3|32435.9|32385.9|32438.1|32388.1|32429.5|32379.5|36
1640966470000|2021-12-31 16:01:10|32438.9|32388.9|32438.5|32388.5|32442.1|32392.1|32437.2|32387.2|35
1640966480000|2021-12-31 16:01:20|32438.4|32388.4|32441.5|32391.5|32441.9|32391.9|32436.6|32386.6|33
1640966490000|2021-12-31 16:01:30|32441.7|32391.7|32445.3|32395.3|32445.3|32410.3|32429.5|32390|33
1640966500000|2021-12-31 16:01:40|32445.4|32395.4|32447.5|32397.5|32447.5|32397.5|32442.5|32392.5|35
1640966510000|2021-12-31 16:01:50|32447.4|32397.4|32463.2|32413.2|32463.4|32413.4|32447.4|32397.4|37
1640966520000|2021-12-31 16:02:00|32462.9|32412.9|32461.2|32411.2|32463.9|32413.9|32457.9|32407.9|39
1640966530000|2021-12-31 16:02:10|32460.5|32410.5|32453.8|32403.8|32463.9|32413.9|32453.8|32403.8|34
1640966540000|2021-12-31 16:02:20|32454.5|32404.5|32454.6|32404.6|32458.9|32408.9|32452|32402|35
1640966550000|2021-12-31 16:02:30|32454.2|32404.2|32474.4|32424.4|32486.8|32428.6|32454.2|32404.2|33
1640966560000|2021-12-31 16:02:40|32475.3|32425.3|32490|32431.6|32499|32433.6|32471.3|32421.3|38
1640966570000|2021-12-31 16:02:50|32488.5|32432.1|32483.4|32429.5|32490.2|32433.4|32482.5|32427.5|35
1640966580000|2021-12-31 16:03:00|32482.8|32430.3|32484.6|32430.4|32492|32433.1|32477.9|32414.3|36
1640966590000|2021-12-31 16:03:10|32488.3|32429.7|32484.6|32430|32490.7|32432.9|32481|32425.5|35
1640966600000|2021-12-31 16:03:20|32485.2|32429.9|32490.1|32435|32491.3|32435.8|32483.2|32429.2|27
1640966610000|2021-12-31 16:03:30|32493.2|32433.9|32504.2|32441.8|32504.2|32445.2|32485.5|32430.7|35
1640966620000|2021-12-31 16:03:40|32501.7|32442.2|32508.7|32453.9|32517.4|32465.3|32490.4|32430|35
1640966630000|2021-12-31 16:03:50|32514.6|32456.2|32506.1|32450.5|32516.8|32456.2|32502.7|32449.7|27
1640966640000|2021-12-31 16:04:00|32503.6|32450.7|32507.2|32453.5|32507.9|32453.7|32499.2|32448.4|34
1640966650000|2021-12-31 16:04:10|32507.3|32453.8|32514.1|32458.6|32519|32460.8|32506.7|32453.1|20
1640966660000|2021-12-31 16:04:20|32513.7|32452.6|32518.8|32461.8|32518.8|32464.3|32511.3|32452.6|29
1640966670000|2021-12-31 16:04:30|32518.1|32462.6|32521|32466.4|32521|32467.5|32516.5|32462.6|26
1640966680000|2021-12-31 16:04:40|32520.7|32466.6|32525.2|32472.2|32525.3|32472.2|32520.7|32466.1|25
1640966690000|2021-12-31 16:04:50|32524.5|32471.8|32520.4|32470.4|32525.9|32471.8|32520.4|32470.4|11
1640966700000|2021-12-31 16:05:00|32521|32471|32521.8|32470.9|32522.8|32472.7|32520.3|32470.3|16
1640966710000|2021-12-31 16:05:10|32522.3|32471|32523.2|32473.2|32523.2|32473.2|32516.6|32466.6|22
1640966720000|2021-12-31 16:05:20|32523.8|32473.8|32524.1|32471.8|32525.4|32474.9|32518.6|32468.6|28
1640966730000|2021-12-31 16:05:30|32524.9|32471.1|32524.2|32469.7|32525.7|32471.4|32523.1|32469.7|11
1640966740000|2021-12-31 16:05:40|32524|32470|32521.4|32471.4|32524.4|32471.8|32520.2|32469.7|20
1640966750000|2021-12-31 16:05:50|32521.5|32471.5|32521.7|32471.1|32522|32471.5|32520.5|32470.1|14
1640966760000|2021-12-31 16:06:00|32521.8|32471.2|32522|32472|32522.7|32472.4|32520.7|32470.2|20
1640966770000|2021-12-31 16:06:10|32521.7|32471.7|32524.9|32466.8|32525.2|32472|32520.9|32463.4|17
1640966780000|2021-12-31 16:06:20|32525.4|32467.7|32510.5|32460.5|32525.5|32468|32508.6|32455.9|25
1640966790000|2021-12-31 16:06:30|32511.8|32460.3|32507.1|32454.9|32512.4|32460.3|32504.4|32454.4|25
1640966800000|2021-12-31 16:06:40|32507.4|32455|32504.4|32451.9|32507.4|32455.4|32503.5|32451.9|14
1640966810000|2021-12-31 16:06:50|32504.5|32452|32503.6|32448.9|32504.6|32453|32501.8|32447.9|22
1640966820000|2021-12-31 16:07:00|32503.2|32449.4|32499.7|32449.2|32503.2|32449.4|32498.7|32448.4|25
1640966830000|2021-12-31 16:07:10|32501.3|32448.7|32501.6|32450.7|32501.7|32451.2|32499.7|32447.9|20
1640966840000|2021-12-31 16:07:20|32501.2|32451.2|32504.5|32450.8|32510.3|32454.7|32501.2|32448.1|22
1640966850000|2021-12-31 16:07:30|32498.5|32448.5|32504.9|32447.6|32507|32450.8|32498.5|32446.4|20
1640966860000|2021-12-31 16:07:40|32505.3|32448|32499|32449|32505.3|32451|32499|32448|18
1640966870000|2021-12-31 16:07:50|32498.8|32448.8|32498.7|32448.7|32500.2|32449|32498.7|32448.2|13
1640966880000|2021-12-31 16:08:00|32497.3|32447.3|32496.2|32446.2|32499.9|32447.3|32493.3|32442.9|21
1640966890000|2021-12-31 16:08:10|32495.9|32445.9|32498.8|32444.8|32498.8|32445.9|32495.5|32444.6|10
1640966900000|2021-12-31 16:08:20|32498.6|32444.9|32497|32447|32498.6|32447.4|32494|32444|26
1640966910000|2021-12-31 16:08:30|32495.6|32445.6|32495.1|32445.1|32500.8|32445.6|32493.7|32439.8|22
1640966920000|2021-12-31 16:08:40|32495.3|32445.3|32497|32447|32497.9|32447.3|32495.3|32444.1|20
1640966930000|2021-12-31 16:08:50|32496.7|32446.7|32496.3|32442.8|32502.8|32446.9|32494.1|32439.8|26
1640966940000|2021-12-31 16:09:00|32496.1|32443.2|32496.9|32446.5|32498|32447.4|32493.9|32443|23
1640966950000|2021-12-31 16:09:10|32497.4|32446.7|32499.4|32479.4|32505.4|32479.4|32492|32439.4|32
1640966960000|2021-12-31 16:09:20|32515.2|32465.2|32500.2|32450.2|32515.2|32465.2|32498.8|32448.8|24
1640966970000|2021-12-31 16:09:30|32500|32450|32498.7|32448.7|32500.9|32450.9|32498.5|32448.5|20
1640966980000|2021-12-31 16:09:40|32498.5|32448.5|32499.2|32449.2|32499.4|32449.4|32498.5|32448.5|10
1640966990000|2021-12-31 16:09:50|32499.3|32449.3|32517.7|32467.7|32517.7|32481.4|32499.1|32449.1|15
1640967000000|2021-12-31 16:10:00|32511.8|32461.8|32508|32458|32511.8|32461.8|32504.1|32454.1|26
1640967010000|2021-12-31 16:10:10|32508.1|32458.1|32508.4|32458.4|32509.8|32459.8|32507|32457|20
1640967020000|2021-12-31 16:10:20|32508.5|32458.5|32515|32465|32516.6|32466.6|32508.5|32458.5|23
1640967030000|2021-12-31 16:10:30|32515.3|32465.3|32518.2|32468.2|32519.4|32469.4|32514.7|32464.7|20
1640967040000|2021-12-31 16:10:40|32518.6|32468.6|32518.5|32468.5|32519.3|32469.3|32518.1|32468.1|16
1640967050000|2021-12-31 16:10:50|32518.8|32468.8|32523.1|32473.1|32523.1|32473.1|32517.9|32467.9|18
1640967060000|2021-12-31 16:11:00|32524|32474|32521.6|32471.6|32524|32474|32519.7|32469.7|25
1640967070000|2021-12-31 16:11:10|32521.3|32471.3|32518.8|32468.8|32522.3|32472.3|32513.4|32461.5|22
1640967080000|2021-12-31 16:11:20|32518.4|32468.4|32518.5|32468.5|32519.2|32469.2|32517.7|32467.7|14
1640967090000|2021-12-31 16:11:30|32518.9|32468.9|32516.6|32466.6|32521.9|32471.9|32515.3|32465.3|27
1640967100000|2021-12-31 16:11:40|32516.7|32466.7|32523.6|32473.6|32523.6|32473.6|32516.7|32466.7|17
1640967110000|2021-12-31 16:11:50|32521.9|32471.9|32518.9|32468.9|32522.6|32472.6|32518.6|32468.6|25
1640967120000|2021-12-31 16:12:00|32519|32469|32520.2|32470.2|32520.5|32470.5|32518.9|32468.9|15
1640967130000|2021-12-31 16:12:10|32520.6|32470.6|32523|32473|32523.7|32473.7|32518.7|32468.7|16
1640967140000|2021-12-31 16:12:20|32520.9|32470.9|32519.4|32469.4|32521.1|32471.1|32519.2|32469.2|18
1640967150000|2021-12-31 16:12:30|32519.5|32469.5|32515.8|32465.8|32520.6|32470.6|32514.9|32464.9|20
1640967160000|2021-12-31 16:12:40|32516.1|32466.1|32514|32464|32517.3|32467.3|32512.7|32462.7|20
1640967170000|2021-12-31 16:12:50|32513.4|32463.4|32518.9|32468.9|32519.4|32469.4|32513.4|32463.4|12
1640967180000|2021-12-31 16:13:00|32518.5|32468.5|32510.6|32460.6|32518.8|32468.8|32508.2|32457.3|18
1640967190000|2021-12-31 16:13:10|32510.8|32460.8|32503.3|32453.3|32510.8|32460.8|32503.3|32453.3|24
1640967200000|2021-12-31 16:13:20|32503.2|32453.2|32496.6|32446.6|32503.8|32453.8|32495.9|32445.9|27
1640967210000|2021-12-31 16:13:30|32497.2|32447.2|32501.1|32451.1|32502.6|32452.6|32497.2|32447.2|30
1640967220000|2021-12-31 16:13:40|32501.4|32451.4|32504.5|32454.5|32504.5|32454.5|32498.9|32448.9|21
1640967230000|2021-12-31 16:13:50|32504.2|32454.2|32505.5|32455.5|32505.5|32455.5|32504.2|32454.2|12
1640967240000|2021-12-31 16:14:00|32505.6|32455.6|32504.3|32454.3|32508.6|32458.6|32504.1|32454.1|23
1640967250000|2021-12-31 16:14:10|32504.1|32454.1|32503.8|32453.8|32508.2|32458.2|32502.3|32452.3|21
1640967260000|2021-12-31 16:14:20|32503.4|32453.4|32500.1|32450.1|32503.9|32453.9|32496.8|32446.8|18
1640967270000|2021-12-31 16:14:30|32498.9|32448.9|32499.8|32449.8|32499.8|32449.8|32498.9|32448.9|12
1640967280000|2021-12-31 16:14:40|32500|32450|32500.8|32450.8|32501.7|32451.7|32499.9|32449.9|10
1640967290000|2021-12-31 16:14:50|32500.9|32450.9|32501.1|32451.1|32501.4|32451.4|32500.7|32450.7|13
1640967300000|2021-12-31 16:15:00|32500.8|32450.8|32505.3|32455.3|32509.4|32457.3|32500.8|32450.8|28
1640967310000|2021-12-31 16:15:10|32506.1|32456.1|32502.8|32452.8|32507.2|32457.2|32502.7|32452.7|20
1640967320000|2021-12-31 16:15:20|32502.3|32452.3|32502.6|32452.6|32503.4|32453.4|32502.1|32452.1|19
1640967330000|2021-12-31 16:15:30|32502.7|32452.7|32498|32448|32503|32453|32497.5|32447.5|19
1640967340000|2021-12-31 16:15:40|32497.9|32447.9|32498.2|32448.2|32501.2|32451.2|32496|32446|21
1640967350000|2021-12-31 16:15:50|32499.6|32449.6|32498.7|32448.7|32499.7|32449.7|32498.3|32448.3|11
1640967360000|2021-12-31 16:16:00|32498.2|32448.2|32503.5|32453.5|32503.9|32453.9|32498.2|32448.2|27
1640967370000|2021-12-31 16:16:10|32503|32453|32499.4|32449.4|32503.5|32453.5|32499.4|32449.4|19
1640967380000|2021-12-31 16:16:20|32499.2|32449.2|32499.7|32449.7|32499.7|32449.7|32498|32448|17
1640967390000|2021-12-31 16:16:30|32500.1|32450.1|32499.6|32449.6|32500.1|32450.1|32498.7|32448.7|15
1640967400000|2021-12-31 16:16:40|32499.4|32449.4|32498.3|32448.3|32499.8|32449.8|32498.2|32448.2|13
1640967410000|2021-12-31 16:16:50|32498.1|32448.1|32499.5|32449.5|32502.1|32452.1|32498.1|32448.1|19
1640967420000|2021-12-31 16:17:00|32498.5|32448.5|32498.9|32448.9|32502.5|32452.5|32498.5|32448.5|20
1640967430000|2021-12-31 16:17:10|32498.2|32448.2|32499.5|32449.5|32499.5|32449.5|32497.9|32447.9|14
1640967440000|2021-12-31 16:17:20|32499.2|32449.2|32498.2|32448.2|32499.2|32449.2|32498.2|32448.2|9
1640967450000|2021-12-31 16:17:30|32498.3|32448.3|32497.9|32447.9|32498.3|32448.3|32497.4|32447.4|8
1640967460000|2021-12-31 16:17:40|32495.2|32445.2|32495.9|32445.9|32496.2|32446.2|32493.9|32443.9|15
1640967470000|2021-12-31 16:17:50|32495.8|32445.8|32492|32442|32497.1|32447.1|32491.9|32441.9|18
1640967480000|2021-12-31 16:18:00|32492.2|32442.2|32494.1|32444.1|32494.9|32444.9|32492.2|32442.2|25
1640967490000|2021-12-31 16:18:10|32494.2|32444.2|32497.7|32447.7|32499.5|32449.5|32493|32443|18
1640967500000|2021-12-31 16:18:20|32496.7|32446.7|32498.4|32448.4|32500.1|32450.1|32496.7|32446.7|21
1640967510000|2021-12-31 16:18:30|32498.9|32448.9|32498.1|32448.1|32499.5|32449.5|32498.1|32448.1|13
1640967520000|2021-12-31 16:18:40|32497.8|32447.8|32494.6|32444.6|32497.8|32447.8|32494.1|32444.1|18
1640967530000|2021-12-31 16:18:50|32496.4|32446.4|32494.9|32444.9|32496.4|32446.4|32494.1|32444.1|19
1640967540000|2021-12-31 16:19:00|32496.4|32446.4|32495|32445|32496.7|32446.7|32495|32445|10
1640967550000|2021-12-31 16:19:10|32494.4|32444.4|32499|32449|32501.3|32451.3|32494.4|32444.4|20
1640967560000|2021-12-31 16:19:20|32498.9|32448.9|32498.2|32448.2|32499.7|32449.7|32498.1|32448.1|15
1640967570000|2021-12-31 16:19:30|32498.1|32448.1|32496.5|32446.5|32500.4|32450.4|32494.5|32444.5|20
1640967580000|2021-12-31 16:19:40|32496.2|32446.2|32498.2|32448.2|32498.5|32448.5|32496.2|32446.2|12
1640967590000|2021-12-31 16:19:50|32498.6|32448.6|32498.1|32448.1|32498.6|32448.6|32498.1|32448.1|8
1640967600000|2021-12-31 16:20:00|32497.8|32447.8|32496.8|32446.8|32498.8|32448.8|32493.4|32443.4|20
1640967610000|2021-12-31 16:20:10|32496.7|32446.7|32497.8|32447.8|32500.6|32450.6|32495.7|32445.7|16
1640967620000|2021-12-31 16:20:20|32497.9|32447.9|32494.7|32444.7|32497.9|32447.9|32494.7|32444.7|11
1640967630000|2021-12-31 16:20:30|32492|32442|32496|32446|32496.2|32446.2|32492|32442|13
1640967640000|2021-12-31 16:20:40|32495.6|32445.6|32496.4|32446.4|32497.7|32447.7|32495.6|32445.6|13
1640967650000|2021-12-31 16:20:50|32496.3|32446.3|32502.6|32452.6|32502.6|32452.6|32495.3|32445.3|12
1640967660000|2021-12-31 16:21:00|32500.5|32450.5|32499.7|32449.7|32501.2|32451.2|32498.8|32448.8|16
1640967670000|2021-12-31 16:21:10|32499.5|32449.5|32495.3|32445.3|32501.3|32451.3|32493.5|32443.5|23
1640967680000|2021-12-31 16:21:20|32495.5|32445.5|32498.6|32448.6|32498.8|32448.8|32495.5|32445.5|27
1640967690000|2021-12-31 16:21:30|32498.4|32448.4|32494.3|32444.3|32498.4|32448.4|32494.1|32444.1|19
1640967700000|2021-12-31 16:21:40|32494.2|32444.2|32493.5|32443.5|32494.4|32444.4|32493.1|32443.1|12
1640967710000|2021-12-31 16:21:50|32493.4|32443.4|32497.3|32447.3|32498.9|32448.9|32492.5|32442.5|21
1640967720000|2021-12-31 16:22:00|32496.5|32446.5|32496.5|32446.5|32499.1|32449.1|32494.2|32444.2|22
1640967730000|2021-12-31 16:22:10|32496.3|32446.3|32497.2|32447.2|32498.2|32448.2|32496.3|32446.3|13
1640967740000|2021-12-31 16:22:20|32496.8|32446.8|32499.2|32449.2|32499.8|32449.8|32496.3|32446.3|17
1640967750000|2021-12-31 16:22:30|32499.4|32449.4|32501|32451|32501|32451|32498.6|32448.6|15
1640967760000|2021-12-31 16:22:40|32500.7|32450.7|32501.6|32451.6|32502.5|32452.5|32500.7|32450.7|20
1640967770000|2021-12-31 16:22:50|32502.2|32452.2|32502.1|32452.1|32502.2|32452.2|32500|32450|19
1640967780000|2021-12-31 16:23:00|32502.3|32452.3|32502.1|32452.1|32502.7|32452.7|32501.3|32451.3|21
1640967790000|2021-12-31 16:23:10|32502.3|32452.3|32502.1|32452.1|32504.9|32454.9|32502.1|32452.1|21
1640967800000|2021-12-31 16:23:20|32502.3|32452.3|32501.5|32451.5|32502.8|32452.8|32500.9|32450.9|16
1640967810000|2021-12-31 16:23:30|32501.4|32451.4|32501.4|32451.4|32501.6|32451.6|32500.1|32450.1|14
1640967820000|2021-12-31 16:23:40|32500.9|32450.9|32502.5|32452.5|32502.5|32452.5|32498.7|32448.7|18
1640967830000|2021-12-31 16:23:50|32501|32451|32506.7|32456.7|32508.1|32458.1|32501|32451|24
1640967840000|2021-12-31 16:24:00|32505|32455|32506.6|32456.6|32506.6|32456.6|32505|32455|16
1640967850000|2021-12-31 16:24:10|32506.3|32456.3|32505.8|32455.8|32506.8|32456.8|32505.8|32455.8|20
1640967860000|2021-12-31 16:24:20|32505.7|32455.7|32507.1|32457.1|32507.8|32457.8|32505.3|32455.3|10
1640967870000|2021-12-31 16:24:30|32507.3|32457.3|32500.8|32450.8|32507.3|32457.3|32500.3|32450.3|22
1640967880000|2021-12-31 16:24:40|32501.2|32451.2|32497.3|32447.3|32503.4|32453.4|32497|32447|28
1640967890000|2021-12-31 16:24:50|32497.5|32447.5|32498.9|32448.9|32499.8|32449.8|32497|32447|18
1640967900000|2021-12-31 16:25:00|32499.3|32449.3|32499.3|32449.3|32499.6|32449.6|32498.4|32448.4|13
1640967910000|2021-12-31 16:25:10|32499.5|32449.5|32493|32443|32499.5|32449.5|32492.6|32442.6|22
1640967920000|2021-12-31 16:25:20|32492.9|32442.9|32492.2|32442.2|32494.4|32444.4|32491.2|32441.2|20
1640967930000|2021-12-31 16:25:30|32493.5|32443.5|32490.5|32440.5|32493.5|32443.5|32490.5|32440.5|17
1640967940000|2021-12-31 16:25:40|32490.4|32440.4|32490.1|32440.1|32490.8|32440.8|32490|32440|11
1640967950000|2021-12-31 16:25:50|32490.2|32440.2|32492.2|32442.2|32492.7|32442.7|32490.1|32440.1|11
1640967960000|2021-12-31 16:26:00|32491.5|32441.5|32490.2|32440.2|32492.7|32442.7|32489.9|32439.9|15
1640967970000|2021-12-31 16:26:10|32489.7|32439.7|32490.5|32440.5|32491.3|32441.3|32489.4|32439.4|14
1640967980000|2021-12-31 16:26:20|32490.3|32440.3|32488.2|32438.2|32490.4|32440.4|32487.6|32437.6|19
1640967990000|2021-12-31 16:26:30|32488.6|32438.6|32487|32437|32489.2|32439.2|32487|32437|18
1640968000000|2021-12-31 16:26:40|32486.5|32436.5|32486.9|32436.9|32487|32437|32486.5|32436.5|7
1640968010000|2021-12-31 16:26:50|32486.5|32436.5|32490.1|32440.1|32490.5|32440.5|32486.5|32436.5|16
1640968020000|2021-12-31 16:27:00|32487.4|32437.4|32486.2|32436.2|32487.4|32437.4|32485.7|32435.7|12
1640968030000|2021-12-31 16:27:10|32485.5|32435.5|32487.5|32437.5|32487.8|32437.8|32485.5|32435.5|15
1640968040000|2021-12-31 16:27:20|32487.1|32437.1|32487.4|32437.4|32487.9|32437.9|32485.9|32435.9|11
1640968050000|2021-12-31 16:27:30|32487.3|32437.3|32487|32437|32487.8|32437.8|32486.9|32436.9|11
1640968060000|2021-12-31 16:27:40|32487.4|32437.4|32487.5|32437.5|32488.6|32438.6|32487.1|32437.1|13
1640968070000|2021-12-31 16:27:50|32487.4|32437.4|32487.8|32437.8|32489.5|32439.5|32486.8|32436.8|24
1640968080000|2021-12-31 16:28:00|32487.9|32437.9|32487.9|32437.9|32489|32439|32487.5|32437.5|23
1640968090000|2021-12-31 16:28:10|32488|32438|32487.3|32437.3|32489.9|32439.9|32487.3|32437.3|19
1640968100000|2021-12-31 16:28:20|32487.5|32437.5|32488.9|32438.9|32489.6|32439.6|32486.9|32436.9|12
1640968110000|2021-12-31 16:28:30|32489.1|32439.1|32488.2|32438.2|32489.1|32439.1|32488|32438|16
1640968120000|2021-12-31 16:28:40|32488.3|32438.3|32488.5|32438.5|32488.5|32438.5|32488.2|32438.2|4
1640968130000|2021-12-31 16:28:50|32488.4|32438.4|32488.6|32438.6|32489.6|32439.6|32486.9|32436.9|17
1640968140000|2021-12-31 16:29:00|32488.5|32438.5|32489.3|32439.3|32490|32440|32488.5|32438.5|18
1640968150000|2021-12-31 16:29:10|32489.1|32439.1|32483.1|32399.6|32489.7|32439.7|32483.1|32399.6|16
1640968160000|2021-12-31 16:29:20|32491.2|32395.4|32484.7|32401.9|32491.2|32410.8|32483.2|32385.8|32
1640968170000|2021-12-31 16:29:30|32485.3|32403.9|32484|32402.4|32486.3|32405.1|32484|32401.7|20
1640968180000|2021-12-31 16:29:40|32484.5|32402.9|32488.1|32399.6|32490.3|32404.5|32484.5|32397.3|24
1640968190000|2021-12-31 16:29:50|32487.8|32400.7|32486.2|32405.7|32489.4|32408.2|32486.2|32398.7|10
1640968200000|2021-12-31 16:30:00|32486.1|32404.1|32489.7|32399.6|32494.1|32413|32485.6|32397.8|31
1640968210000|2021-12-31 16:30:10|32490.8|32399.1|32488.3|32399.6|32490.8|32399.6|32488.3|32398.2|19
1640968220000|2021-12-31 16:30:20|32488.1|32399.4|32490.8|32404.7|32491.5|32408.2|32487.8|32399.4|20
1640968230000|2021-12-31 16:30:30|32491|32404.5|32492|32407|32496.2|32414|32490.9|32404.3|27
1640968240000|2021-12-31 16:30:40|32493.3|32405.5|32494.1|32407.4|32494.8|32407.9|32492.4|32404.7|23
1640968250000|2021-12-31 16:30:50|32493.4|32406.3|32494.1|32411.7|32497.1|32414.1|32493.3|32405.5|16
1640968260000|2021-12-31 16:31:00|32494.7|32412.1|32491.6|32393.8|32494.7|32412.1|32489|32390.7|17
1640968270000|2021-12-31 16:31:10|32493.6|32392.9|32491.9|32395|32493.6|32396.8|32489.2|32392.9|26
1640968280000|2021-12-31 16:31:20|32491.2|32395.2|32493.2|32394.5|32493.5|32396.6|32491.2|32393.9|16
1640968290000|2021-12-31 16:31:30|32492.4|32395.5|32490.3|32393.7|32492.4|32407.3|32487.5|32393.7|18
1640968300000|2021-12-31 16:31:40|32489.3|32395.4|32489.4|32395|32490.7|32396.9|32488.8|32392.6|15
1640968310000|2021-12-31 16:31:50|32489.6|32394.3|32488.1|32398.6|32491.4|32408.2|32488.1|32394.3|17
1640968320000|2021-12-31 16:32:00|32490.1|32396.2|32488.2|32393.7|32490.8|32396.5|32488.1|32392.6|20
1640968330000|2021-12-31 16:32:10|32488|32394.3|32493.1|32398.6|32495.7|32402.7|32488|32392.2|17
1640968340000|2021-12-31 16:32:20|32493.3|32398.3|32492.1|32397.7|32493.4|32399.8|32491.4|32397.7|14
1640968350000|2021-12-31 16:32:30|32492.4|32399.1|32489.7|32393.2|32492.5|32409.3|32488.5|32393.1|19
1640968360000|2021-12-31 16:32:40|32489.2|32394.2|32489.5|32395.5|32490.3|32395.5|32489|32392.9|16
1640968370000|2021-12-31 16:32:50|32489.9|32393.3|32490.4|32398.6|32491.2|32404.9|32489.5|32392|14
1640968380000|2021-12-31 16:33:00|32490|32398.3|32488.4|32394.3|32490|32398.3|32488|32393.6|16
1640968390000|2021-12-31 16:33:10|32488.2|32395.1|32488.8|32393.8|32489.6|32395.1|32487.8|32392.6|15
1640968400000|2021-12-31 16:33:20|32489.3|32393.1|32489.2|32389.2|32491|32406.5|32486.9|32387.6|15
1640968410000|2021-12-31 16:33:30|32488.9|32389.7|32490.1|32393.3|32490.1|32394.9|32486.7|32388.9|14
1640968420000|2021-12-31 16:33:40|32489.1|32391.9|32488.6|32393.4|32491.5|32411.9|32488.6|32391.9|17
1640968430000|2021-12-31 16:33:50|32488.7|32393.5|32491.2|32394.4|32492.7|32396.3|32488.7|32393.5|13
1640968440000|2021-12-31 16:34:00|32491.5|32395|32495.1|32400.4|32496.7|32406.4|32491.2|32393.2|13
1640968450000|2021-12-31 16:34:10|32494.6|32400.5|32493.7|32399.6|32494.8|32401.1|32493.5|32399|10
1640968460000|2021-12-31 16:34:20|32492.7|32397|32495.1|32394.3|32495.1|32397|32492.7|32394.3|14
1640968470000|2021-12-31 16:34:30|32494.4|32397.4|32493.6|32399.3|32494.7|32411.1|32492.4|32397.2|17
1640968480000|2021-12-31 16:34:40|32493.5|32399.1|32493.3|32398.4|32494.2|32400.7|32492.6|32397.6|12
1640968490000|2021-12-31 16:34:50|32493.2|32395|32493.9|32399|32494.2|32399|32492.5|32393.6|15
1640968500000|2021-12-31 16:35:00|32494.3|32407.4|32494.7|32402|32495.1|32407.5|32493.9|32402|14
1640968510000|2021-12-31 16:35:10|32494.4|32401.7|32497|32421.3|32497|32421.3|32493.3|32394.7|10
1640968520000|2021-12-31 16:35:20|32493.9|32405.6|32490.8|32395|32495.5|32406.1|32488.4|32393.5|26
1640968530000|2021-12-31 16:35:30|32491.1|32395.1|32490.9|32392.9|32491.5|32396.7|32490.1|32392.9|12
1640968540000|2021-12-31 16:35:40|32490.5|32393.8|32491.2|32399.1|32491.5|32403.6|32490.5|32393.2|11
1640968550000|2021-12-31 16:35:50|32491.5|32399.5|32490.6|32397.7|32491.5|32399.5|32490|32397.1|18
1640968560000|2021-12-31 16:36:00|32493.9|32399.2|32493.4|32400.1|32495.4|32402.8|32493|32397.4|16
1640968570000|2021-12-31 16:36:10|32492.7|32399.2|32493.4|32398.8|32496.1|32400.1|32492.6|32397.6|17
1640968580000|2021-12-31 16:36:20|32494.5|32399.5|32495.8|32401.2|32498.3|32406.9|32494.5|32398.2|9
1640968590000|2021-12-31 16:36:30|32492.4|32400.3|32491.8|32398.8|32492.4|32400.3|32491.5|32397|14
1640968600000|2021-12-31 16:36:40|32491.9|32398.2|32491.3|32401.7|32492.7|32405.7|32489.6|32394|11
1640968610000|2021-12-31 16:36:50|32490.8|32402.8|32494.8|32400.9|32495.6|32402.8|32490.8|32398.4|18
1640968620000|2021-12-31 16:37:00|32495.1|32401.2|32492.6|32401.4|32495.1|32417.4|32492.5|32397|16
1640968630000|2021-12-31 16:37:10|32493.5|32399.7|32492.9|32395.6|32493.5|32400.1|32491.9|32394.9|12
1640968640000|2021-12-31 16:37:20|32493.3|32395.5|32492.7|32395.2|32493.4|32396.4|32492.4|32394.4|12
1640968650000|2021-12-31 16:37:30|32493|32395.5|32489.7|32397.7|32493|32406.9|32489.7|32394.4|20
1640968660000|2021-12-31 16:37:40|32489.8|32399.6|32494.9|32399.4|32495.4|32401.9|32489.8|32399.4|15
1640968670000|2021-12-31 16:37:50|32495.4|32399.6|32492.5|32396.4|32495.4|32405.4|32491.6|32395.8|19
1640968680000|2021-12-31 16:38:00|32492.2|32397.7|32497.5|32396.3|32497.5|32397.7|32492.2|32394.8|18
1640968690000|2021-12-31 16:38:10|32494.8|32396.8|32500|32405.4|32501.3|32410|32494.8|32396.8|13
1640968700000|2021-12-31 16:38:20|32499.8|32405.9|32500.1|32402.8|32500.3|32405.9|32497.7|32400.9|23
1640968710000|2021-12-31 16:38:30|32500.8|32402.1|32500|32402.7|32501.1|32402.7|32499.6|32401|18
1640968720000|2021-12-31 16:38:40|32499.7|32401.7|32503|32410.2|32503.4|32410.7|32499.6|32400.9|16
1640968730000|2021-12-31 16:38:50|32502.5|32408.5|32497.7|32402.8|32502.5|32408.5|32497.7|32402.8|12
1640968740000|2021-12-31 16:39:00|32497.5|32402.6|32497.4|32398.6|32500.9|32403.5|32496.5|32398.6|26
1640968750000|2021-12-31 16:39:10|32497.6|32400.5|32501.6|32407|32503.2|32411.2|32497.3|32399.5|21
1640968760000|2021-12-31 16:39:20|32501.2|32406|32498.1|32403.7|32501.2|32406.4|32497.6|32403.1|23
1640968770000|2021-12-31 16:39:30|32498|32402.6|32497.3|32407.5|32498|32409.2|32494.9|32399.1|24
1640968780000|2021-12-31 16:39:40|32497|32407.8|32496.2|32401.5|32497.4|32407.8|32495.9|32401.5|11
1640968790000|2021-12-31 16:39:50|32496.4|32401|32496.9|32405|32497.8|32412.9|32496.2|32400.1|21
1640968800000|2021-12-31 16:40:00|32497.3|32405.6|32496.8|32396.1|32497.9|32412.1|32496.6|32396.1|17
1640968810000|2021-12-31 16:40:10|32496.6|32398.2|32493.9|32396.7|32497.4|32399.7|32493.9|32395.3|27
1640968820000|2021-12-31 16:40:20|32494.7|32395.5|32498|32404.1|32500.3|32406.8|32494.2|32395.2|21
1640968830000|2021-12-31 16:40:30|32497.8|32403|32498.7|32402.3|32499.2|32404.4|32496.4|32400.6|18
1640968840000|2021-12-31 16:40:40|32498.8|32402|32495|32398.6|32500.4|32417.7|32494.3|32398.6|19
1640968850000|2021-12-31 16:40:50|32495.2|32397.5|32489.1|32410.5|32495.3|32416.2|32489.1|32393.9|24
1640968860000|2021-12-31 16:41:00|32488.9|32404.6|32490.7|32394.8|32490.7|32404.6|32488.9|32389.4|15
1640968870000|2021-12-31 16:41:10|32491.1|32394.9|32496.7|32407.6|32496.7|32407.6|32490.9|32394.5|19
1640968880000|2021-12-31 16:41:20|32495.6|32403.7|32495.1|32405.6|32496.1|32407.5|32494.4|32401.4|15
1640968890000|2021-12-31 16:41:30|32494.8|32404.1|32499.2|32401.1|32499.9|32404.9|32494.8|32401.1|16
1640968900000|2021-12-31 16:41:40|32499.5|32401.5|32499.2|32406.6|32506.1|32420.3|32498.7|32400.8|13
1640968910000|2021-12-31 16:41:50|32499.4|32405.4|32497.7|32404.8|32499.8|32406.7|32497.7|32404.6|15
1640968920000|2021-12-31 16:42:00|32498|32405.1|32495.4|32403|32500.2|32407.7|32495.4|32402.3|17
1640968930000|2021-12-31 16:42:10|32495|32404.5|32494|32404.5|32495.5|32407.3|32493.8|32403.8|10
1640968940000|2021-12-31 16:42:20|32494.2|32404.6|32495.5|32401.9|32495.5|32404.6|32494.2|32399.8|9
1640968950000|2021-12-31 16:42:30|32495.9|32400.3|32494|32400.8|32496.3|32431.5|32493|32400.2|11
1640968960000|2021-12-31 16:42:40|32495|32398.2|32493.8|32397|32496.7|32402.3|32492.6|32397|27
1640968970000|2021-12-31 16:42:50|32492.7|32396.3|32494.6|32398.8|32498.7|32408.1|32492.7|32394.9|22
1640968980000|2021-12-31 16:43:00|32494.7|32398.9|32493.4|32398.1|32496.2|32404.1|32493.4|32398.1|16
1640968990000|2021-12-31 16:43:10|32494|32398.4|32490.3|32398.6|32494|32399.2|32490.3|32398.2|17
1640969000000|2021-12-31 16:43:20|32490.4|32398.5|32488.8|32400.6|32490.6|32406.2|32488.8|32398.5|13
1640969010000|2021-12-31 16:43:30|32489.3|32394.4|32490.1|32394.9|32490.1|32395.8|32488.6|32393|11
1640969020000|2021-12-31 16:43:40|32489.9|32395.2|32488.3|32393.4|32490.2|32395.3|32488|32393.3|15
1640969030000|2021-12-31 16:43:50|32488.2|32393.5|32485.4|32388.5|32489.7|32396.4|32482.6|32388.2|25
1640969040000|2021-12-31 16:44:00|32485.6|32388.6|32494.5|32400.5|32494.5|32402.4|32485.4|32388.6|20
1640969050000|2021-12-31 16:44:10|32494.3|32400.3|32490.2|32394.4|32494.3|32400.3|32489.5|32394.4|25
1640969060000|2021-12-31 16:44:20|32489.2|32394|32485.5|32397.7|32489.7|32401|32485.2|32389.4|16
1640969070000|2021-12-31 16:44:30|32486.3|32401|32486.5|32391.3|32487.5|32401|32486|32391.1|15
1640969080000|2021-12-31 16:44:40|32486.6|32389.4|32485.9|32388.5|32486.7|32391.4|32485.3|32387.7|17
1640969090000|2021-12-31 16:44:50|32486|32388.1|32488.6|32393.7|32488.9|32402|32484.4|32388.1|12
1640969100000|2021-12-31 16:45:00|32488.5|32393.6|32486|32389.8|32488.5|32394.5|32485.4|32389.4|24
1640969110000|2021-12-31 16:45:10|32486.5|32390.3|32486.5|32390.4|32487.7|32390.8|32485.2|32388.7|10
1640969120000|2021-12-31 16:45:20|32487.8|32391.7|32482.7|32381.3|32488.5|32395.3|32482.7|32381.3|17
1640969130000|2021-12-31 16:45:30|32482|32385|32482.1|32385.6|32482.5|32387.2|32481.4|32382.2|16
1640969140000|2021-12-31 16:45:40|32482.2|32385.2|32478.6|32388.2|32482.2|32396.2|32478|32383.4|18
1640969150000|2021-12-31 16:45:50|32478.7|32388.4|32479.2|32386.4|32483.3|32392|32478.6|32383.5|17
1640969160000|2021-12-31 16:46:00|32479|32386|32478.2|32387.8|32482.3|32389.2|32478.2|32385.2|17
1640969170000|2021-12-31 16:46:10|32477.3|32385.4|32473.9|32377.4|32478.5|32386.5|32471.7|32376|22
1640969180000|2021-12-31 16:46:20|32474.4|32377|32475.7|32379.2|32476.4|32379.7|32472.9|32376.4|18
1640969190000|2021-12-31 16:46:30|32475.6|32379.1|32476.9|32385|32478|32387.9|32474.8|32378.6|16
1640969200000|2021-12-31 16:46:40|32477.7|32385.3|32474.2|32381.9|32478.4|32385.3|32474.1|32379.3|13
1640969210000|2021-12-31 16:46:50|32474.9|32382.9|32476.4|32384|32483.1|32401.5|32474.9|32381.4|17
1640969220000|2021-12-31 16:47:00|32476.8|32383.7|32476.1|32383|32477.5|32383.8|32475.5|32380.8|18
1640969230000|2021-12-31 16:47:10|32476.4|32383.9|32483.9|32389.8|32483.9|32395.4|32476.3|32383.3|21
1640969240000|2021-12-31 16:47:20|32482|32389.5|32479.2|32385.4|32482|32391.5|32479.2|32385.4|14
1640969250000|2021-12-31 16:47:30|32478.8|32385.7|32478.8|32388.2|32479.6|32389|32477.7|32384.8|20
1640969260000|2021-12-31 16:47:40|32480|32387.5|32476|32378.2|32480|32387.5|32475.7|32378.1|14
1640969270000|2021-12-31 16:47:50|32476.2|32378.8|32476|32378.9|32476.7|32379.8|32475.2|32377.5|10
1640969280000|2021-12-31 16:48:00|32476.1|32378.4|32477.1|32383.1|32480.7|32393.5|32473.6|32378.1|14
1640969290000|2021-12-31 16:48:10|32477.6|32382.5|32475.4|32380.6|32477.9|32384.8|32475.3|32379.5|10
1640969300000|2021-12-31 16:48:20|32475.6|32382|32480.6|32390.4|32480.6|32392.1|32475|32380.4|15
1640969310000|2021-12-31 16:48:30|32480|32388.5|32475.6|32381.9|32480.4|32388.9|32475.2|32381.9|12
1640969320000|2021-12-31 16:48:40|32475.2|32382.7|32475.8|32381.3|32476.4|32384.3|32475.2|32381.3|20
1640969330000|2021-12-31 16:48:50|32476|32383.3|32481.8|32386.3|32483|32395.4|32475.7|32382|18
1640969340000|2021-12-31 16:49:00|32481.6|32385.8|32485.6|32392.8|32489.7|32399.1|32480.8|32385.8|26
1640969350000|2021-12-31 16:49:10|32486.6|32394.4|32485.2|32392|32486.6|32394.4|32483.8|32391.3|19
1640969360000|2021-12-31 16:49:20|32485.3|32391.7|32485.3|32386.8|32486.9|32393|32484.3|32386.8|16
1640969370000|2021-12-31 16:49:30|32485.8|32387.3|32481.1|32384.9|32485.8|32389|32479.9|32381.3|21
1640969380000|2021-12-31 16:49:40|32481|32385.7|32485.6|32395.5|32485.6|32395.5|32480.9|32385|22
1640969390000|2021-12-31 16:49:50|32485.8|32395.3|32483.5|32388.3|32485.8|32395.3|32483|32387.4|16
1640969400000|2021-12-31 16:50:00|32482.4|32387.5|32476.7|32402.1|32482.4|32406.9|32462.9|32387.4|35
1640969410000|2021-12-31 16:50:10|32471.8|32407.9|32472.6|32405.9|32473.3|32407.9|32471.2|32405.2|15
1640969420000|2021-12-31 16:50:20|32471|32407.7|32472.5|32406.9|32473.2|32407.7|32471|32405.9|17
1640969430000|2021-12-31 16:50:30|32472.2|32407.2|32476.4|32411.8|32477.7|32419.3|32472.2|32407.2|17
1640969440000|2021-12-31 16:50:40|32477.1|32411|32476.3|32415.2|32479.1|32422.9|32476.3|32410.5|14
1640969450000|2021-12-31 16:50:50|32476.6|32414.8|32476.9|32416.5|32477.4|32416.5|32476.1|32414.8|16
1640969460000|2021-12-31 16:51:00|32477|32417.1|32475.5|32418.3|32477|32422.5|32474.7|32412.2|20
1640969470000|2021-12-31 16:51:10|32476|32419|32473.3|32417.1|32476.2|32420.2|32473.1|32417|19
1640969480000|2021-12-31 16:51:20|32473.2|32420.3|32471.6|32415.8|32474|32420.4|32471.6|32415.8|19
1640969490000|2021-12-31 16:51:30|32471.5|32416|32471.4|32417.4|32472.2|32421.6|32470.5|32413|18
1640969500000|2021-12-31 16:51:40|32471.6|32415.9|32470.9|32417.9|32472.3|32420.5|32470.4|32415.9|24
1640969510000|2021-12-31 16:51:50|32471.1|32416.9|32470.5|32414.7|32471.2|32418|32469.6|32414.7|19
1640969520000|2021-12-31 16:52:00|32470.3|32411.6|32469.4|32414.8|32470.3|32419.7|32468.3|32411.6|23
1640969530000|2021-12-31 16:52:10|32469.7|32414.7|32470.3|32415.2|32470.3|32419.1|32469.3|32414.7|18
1640969540000|2021-12-31 16:52:20|32470.1|32416.2|32469.4|32418.2|32470.4|32418.2|32468.3|32415.2|8
1640969550000|2021-12-31 16:52:30|32468.7|32417.6|32468.3|32416.5|32474.3|32424.3|32468.3|32416.2|15
1640969560000|2021-12-31 16:52:40|32469.5|32417.8|32471.5|32421.5|32474.5|32424.5|32468.8|32416|13
1640969570000|2021-12-31 16:52:50|32470.1|32418.4|32471.9|32418.8|32473|32423|32470.1|32412.6|19
1640969580000|2021-12-31 16:53:00|32471.4|32417.1|32472.3|32418.2|32473.5|32419|32471.4|32417.1|16
1640969590000|2021-12-31 16:53:10|32472.2|32418.1|32472|32420|32472.4|32421.3|32471|32416.8|18
1640969600000|2021-12-31 16:53:20|32470.7|32420.7|32469.8|32413.5|32470.9|32420.7|32468.3|32408.6|19
1640969610000|2021-12-31 16:53:30|32470.4|32410.9|32468.3|32418|32470.5|32418|32467.4|32410.2|14
1640969620000|2021-12-31 16:53:40|32468.6|32416.9|32468.7|32415.6|32469|32417.1|32467.3|32415.6|11
1640969630000|2021-12-31 16:53:50|32470.3|32409.5|32467.9|32417.8|32470.3|32417.8|32467.7|32409.5|15
1640969640000|2021-12-31 16:54:00|32468.1|32418|32468.4|32416.5|32469.2|32418.8|32468.1|32415.4|17
1640969650000|2021-12-31 16:54:10|32468.9|32414.2|32467.2|32415.2|32469.7|32416|32465.3|32413.5|15
1640969660000|2021-12-31 16:54:20|32467.1|32413.8|32466.1|32414.3|32473.9|32423.9|32464.8|32412.4|19
1640969670000|2021-12-31 16:54:30|32466.6|32413.7|32470|32420|32472.7|32422.7|32466.6|32413.7|11
1640969680000|2021-12-31 16:54:40|32469.3|32419.3|32467.9|32413.7|32469.3|32419.3|32467.2|32413.3|13
1640969690000|2021-12-31 16:54:50|32466.5|32416.5|32466.5|32412.7|32467.3|32416.5|32466.1|32412.5|20
1640969700000|2021-12-31 16:55:00|32466.8|32412.5|32465.8|32413.7|32467.1|32415.7|32465.2|32412.4|16
1640969710000|2021-12-31 16:55:10|32465.3|32414.9|32467.1|32409.7|32467.5|32414.9|32464.2|32407.9|24
1640969720000|2021-12-31 16:55:20|32466.7|32409.2|32465.9|32415.9|32467.4|32415.9|32465.9|32408.6|15
1640969730000|2021-12-31 16:55:30|32465.7|32415.7|32466.8|32415.3|32466.8|32415.7|32465.1|32413.5|13
1640969740000|2021-12-31 16:55:40|32469.5|32407.2|32468.4|32408.9|32469.5|32410.6|32467.8|32407.2|16
1640969750000|2021-12-31 16:55:50|32468.8|32408.3|32465.6|32412.2|32468.8|32415.3|32464.9|32408.3|21
1640969760000|2021-12-31 16:56:00|32465.2|32412.1|32467.7|32417.7|32468.3|32418.3|32464.1|32411|13
1640969770000|2021-12-31 16:56:10|32467.8|32417.8|32466.2|32416.2|32467.8|32417.8|32465.1|32414.9|13
1640969780000|2021-12-31 16:56:20|32467.5|32417.5|32470|32417.5|32472.6|32419.8|32466.7|32408|20
1640969790000|2021-12-31 16:56:30|32469.4|32415.3|32472.4|32413.9|32472.7|32415.3|32469.4|32413|22
1640969800000|2021-12-31 16:56:40|32472.5|32414.5|32470.8|32417.7|32473.3|32421|32470.3|32413.3|18
1640969810000|2021-12-31 16:56:50|32471.2|32416.7|32470.6|32420.3|32471.5|32421.5|32470|32416.7|11
1640969820000|2021-12-31 16:57:00|32470.8|32419.2|32472.6|32422.6|32476.3|32426.3|32470.3|32417.5|14
1640969830000|2021-12-31 16:57:10|32473.2|32423.2|32471.4|32420|32474.2|32424.2|32470.1|32416.9|13
1640969840000|2021-12-31 16:57:20|32471.5|32418.5|32474|32420.6|32474.3|32424.2|32471.5|32416|18
1640969850000|2021-12-31 16:57:30|32473.8|32419.9|32471.1|32416.3|32473.8|32419.9|32469.7|32414.5|25
1640969860000|2021-12-31 16:57:40|32471.5|32416.7|32470.8|32414.8|32472.4|32416.7|32470.4|32414.6|21
1640969870000|2021-12-31 16:57:50|32470.7|32414.7|32472.2|32420.1|32472.3|32420.8|32469.4|32412.6|13
1640969880000|2021-12-31 16:58:00|32471.2|32418.2|32471.1|32415|32471.2|32418.2|32470.7|32414.7|16
1640969890000|2021-12-31 16:58:10|32469.7|32414.7|32470.2|32414.4|32470.2|32414.9|32469.4|32414.4|12
1640969900000|2021-12-31 16:58:20|32469.9|32414.6|32469.1|32413.9|32470.9|32418.2|32468.5|32410.8|19
1640969910000|2021-12-31 16:58:30|32469|32414.2|32468.8|32413.5|32469.2|32415.6|32467.2|32412.4|19
1640969920000|2021-12-31 16:58:40|32468.5|32413.1|32468.2|32413.5|32469|32414.3|32467.3|32412.5|14
1640969930000|2021-12-31 16:58:50|32468.5|32411.5|32467.2|32409.9|32469.5|32413.2|32466.9|32409.9|27
1640969940000|2021-12-31 16:59:00|32467|32410|32467.9|32416.6|32472|32422|32467|32410|19
1640969950000|2021-12-31 16:59:10|32468.9|32418.9|32463.5|32406.7|32469.7|32419.7|32462.1|32404.4|20
1640969960000|2021-12-31 16:59:20|32462.9|32407|32460.2|32410.2|32464.5|32412.4|32460.2|32406.6|22
1640969970000|2021-12-31 16:59:30|32460.4|32409.7|32460.3|32408.6|32461.5|32410.4|32459.6|32408.6|18
1640969980000|2021-12-31 16:59:40|32459.7|32408.1|32456.2|32404.1|32459.7|32408.4|32454.7|32402.6|22
1640969990000|2021-12-31 16:59:50|32456.1|32404.7|32454|32404|32456.2|32404.7|32453|32402.4|25
1640970000000|2021-12-31 17:00:00|32455.8|32401.7|32457.7|32407.7|32458.2|32408.2|32455.5|32400.8|32
1640970010000|2021-12-31 17:00:10|32457.6|32407.6|32456.1|32406.1|32458.7|32408.5|32456.1|32406.1|23
1640970020000|2021-12-31 17:00:20|32455.9|32405.9|32455.5|32405.5|32456.2|32406.2|32455.5|32405.5|10
1640970030000|2021-12-31 17:00:30|32455.3|32405.3|32454.7|32404.7|32455.3|32405.3|32454.4|32404.4|14
1640970040000|2021-12-31 17:00:40|32454.5|32404.5|32455.3|32405.3|32455.3|32405.3|32453.9|32403.9|15
1640970050000|2021-12-31 17:00:50|32454.9|32404.9|32454.3|32404.3|32455.5|32405.5|32453.5|32403.5|30
1640970060000|2021-12-31 17:01:00|32453.7|32403.7|32452.2|32402.2|32454.3|32404.3|32451.7|32401.7|17
1640970070000|2021-12-31 17:01:10|32452.4|32402.4|32452.1|32402.1|32452.4|32402.4|32451.7|32401.7|8
1640970080000|2021-12-31 17:01:20|32452|32402|32450.7|32400.7|32453|32403|32450.7|32400.7|14
1640970090000|2021-12-31 17:01:30|32450.5|32400.5|32451.4|32401.4|32452.4|32401.5|32450.5|32399.5|16
1640970100000|2021-12-31 17:01:40|32449.6|32399.6|32450.8|32400.8|32450.9|32400.9|32449.6|32399.6|11
1640970110000|2021-12-31 17:01:50|32451|32401|32451.5|32401.5|32453.9|32402|32450.8|32400|19
1640970120000|2021-12-31 17:02:00|32451.7|32401.7|32452.7|32402.7|32453.4|32402.7|32451.4|32399.6|14
1640970130000|2021-12-31 17:02:10|32452.6|32402.6|32453.2|32402.7|32453.2|32402.7|32451.7|32401.7|13
1640970140000|2021-12-31 17:02:20|32453.5|32402.9|32455.8|32405.7|32456.8|32405.9|32451.8|32401.8|23
1640970150000|2021-12-31 17:02:30|32456.1|32404.9|32456.6|32406.6|32457.7|32406.8|32455.7|32403.8|21
1640970160000|2021-12-31 17:02:40|32456.5|32406.5|32453.8|32403.8|32456.6|32406.5|32452.6|32402.6|30
1640970170000|2021-12-31 17:02:50|32454|32404|32452.5|32402.5|32454|32404|32452.3|32402.3|18
1640970180000|2021-12-31 17:03:00|32452.9|32402.9|32451.4|32400.9|32452.9|32402.9|32451|32400.9|13
1640970190000|2021-12-31 17:03:10|32451.2|32401.2|32451.2|32401.2|32451.6|32401.6|32451.1|32401.1|6
1640970200000|2021-12-31 17:03:20|32450|32400|32450.7|32400.7|32450.8|32400.8|32450|32400|14
1640970210000|2021-12-31 17:03:30|32450.8|32400.8|32452.8|32402.8|32453.7|32403.7|32450.8|32400.8|15
1640970220000|2021-12-31 17:03:40|32452.9|32402.9|32452.5|32402.5|32454.3|32403|32452.5|32401.2|13
1640970230000|2021-12-31 17:03:50|32452.6|32402.6|32452.6|32402.6|32453.8|32402.6|32452.5|32401.7|8
1640970240000|2021-12-31 17:04:00|32452.9|32402.5|32452.7|32402.7|32453.5|32403.5|32452.7|32402.5|10
1640970250000|2021-12-31 17:04:10|32452.5|32402.5|32451.9|32401.9|32452.9|32402.9|32451.9|32401.9|14
1640970260000|2021-12-31 17:04:20|32452.7|32402.7|32451.4|32401.4|32453|32418.1|32438.1|32401.2|15
1640970270000|2021-12-31 17:04:30|32451.5|32401.5|32451|32400.7|32451.5|32401.5|32451|32400.7|4
1640970280000|2021-12-31 17:04:40|32450.8|32400.8|32450.4|32400.4|32452.3|32402.3|32450.4|32400.4|11
1640970290000|2021-12-31 17:04:50|32450.3|32400.3|32451.6|32401.6|32451.9|32401.6|32450.3|32399.8|17
1640970300000|2021-12-31 17:05:00|32451.8|32401.8|32451.5|32401.5|32451.9|32401.9|32451.5|32401.5|9
1640970310000|2021-12-31 17:05:10|32452|32402|32453.6|32403.6|32454.3|32404.3|32452|32402|19
1640970320000|2021-12-31 17:05:20|32453.7|32403.7|32453.7|32403.7|32455.7|32403.7|32453.3|32402.5|14
1640970330000|2021-12-31 17:05:30|32453.5|32403.5|32454.1|32404.1|32454.7|32404.7|32453.2|32403.2|10
1640970340000|2021-12-31 17:05:40|32454.2|32404.2|32452.2|32402.2|32454.2|32404.2|32452.2|32402.2|13
1640970350000|2021-12-31 17:05:50|32452.5|32402.5|32451.1|32401.1|32452.5|32402.5|32450.8|32399.6|13
1640970360000|2021-12-31 17:06:00|32450.9|32400.9|32451.1|32401.1|32451.5|32401.5|32450.9|32400.9|10
1640970370000|2021-12-31 17:06:10|32450.7|32400.7|32451.4|32401.4|32451.6|32401.6|32450.7|32400.7|9
1640970380000|2021-12-31 17:06:20|32452.4|32402.4|32451|32401|32453.4|32403.4|32450.9|32400.9|14
1640970390000|2021-12-31 17:06:30|32451.8|32401.7|32453.1|32403.1|32453.1|32403.1|32451.6|32400.9|18
1640970400000|2021-12-31 17:06:40|32452.8|32402.8|32452.3|32402.3|32453.4|32402.8|32452.1|32400.2|12
1640970410000|2021-12-31 17:06:50|32452.5|32402.5|32453.5|32403.5|32453.5|32403.5|32452|32401|12
1640970420000|2021-12-31 17:07:00|32453.6|32403.6|32453.8|32403.8|32453.9|32403.9|32453|32403|11
1640970430000|2021-12-31 17:07:10|32453.3|32403.3|32453.3|32403.3|32453.5|32403.5|32452.9|32402.9|8
1640970440000|2021-12-31 17:07:20|32452.9|32402.9|32452|32402|32453.1|32403.1|32451.9|32401.9|11
1640970450000|2021-12-31 17:07:30|32451.8|32401.8|32451.4|32401.4|32452.3|32402.3|32451.1|32401.1|8
1640970460000|2021-12-31 17:07:40|32451.3|32401.3|32452|32401.5|32453.2|32402|32451.3|32401.3|13
1640970470000|2021-12-31 17:07:50|32451.9|32401.9|32451.5|32401.5|32453|32403|32451.5|32401.5|18
1640970480000|2021-12-31 17:08:00|32451.3|32401.3|32450.3|32400.3|32452.8|32402.8|32449.3|32398.9|29
1640970490000|2021-12-31 17:08:10|32450.5|32400.5|32449.7|32399.7|32450.6|32400.6|32449.4|32399.4|17
1640970500000|2021-12-31 17:08:20|32450|32400|32450.4|32400.4|32450.9|32400.9|32450|32400|10
1640970510000|2021-12-31 17:08:30|32451.2|32401.2|32451.1|32401.1|32451.2|32401.2|32450.5|32400.5|9
1640970520000|2021-12-31 17:08:40|32451.2|32401.2|32449.7|32399.7|32451.7|32401.7|32449.7|32399.7|10
1640970530000|2021-12-31 17:08:50|32451|32401|32451.6|32401.6|32452.4|32402.4|32450.5|32400.5|28
1640970540000|2021-12-31 17:09:00|32451.5|32401.5|32451.2|32401.2|32451.8|32401.8|32450.5|32400.5|10
1640970550000|2021-12-31 17:09:10|32450.9|32400.9|32453.7|32403.7|32454|32404|32450.9|32400.9|11
1640970560000|2021-12-31 17:09:20|32453.6|32403.6|32452.5|32402.5|32453.7|32403.7|32452.5|32402.5|8
1640970570000|2021-12-31 17:09:30|32452.3|32402.3|32451.5|32401.5|32452.3|32402.3|32451.3|32401.3|15
1640970580000|2021-12-31 17:09:40|32451.7|32401.7|32449.3|32399.3|32451.7|32401.7|32449.3|32399.3|10
1640970590000|2021-12-31 17:09:50|32449.2|32399.2|32451.1|32401.1|32451.1|32401.1|32449.2|32399.2|8
1640970600000|2021-12-31 17:10:00|32450.9|32400.9|32451.9|32401.9|32452.2|32402.2|32450.9|32400.9|16
1640970610000|2021-12-31 17:10:10|32451.6|32401.6|32452.3|32402.3|32452.7|32402.7|32451.5|32401.1|15
1640970620000|2021-12-31 17:10:20|32452.4|32402.4|32452.7|32402.7|32452.8|32402.8|32451.9|32401.9|10
1640970630000|2021-12-31 17:10:30|32451.6|32401.6|32451.7|32401.7|32452|32402|32451.6|32401.6|11
1640970640000|2021-12-31 17:10:40|32450.6|32400.6|32452|32402|32453.4|32403.4|32450.4|32400.4|15
1640970650000|2021-12-31 17:10:50|32452.2|32402.2|32451.6|32401.6|32452.7|32402.7|32451.6|32401.6|11
1640970660000|2021-12-31 17:11:00|32451.9|32401.9|32452|32402|32454|32418.6|32438.6|32401.6|14
1640970670000|2021-12-31 17:11:10|32451.4|32401.4|32452.2|32402.2|32452.4|32402.4|32451.2|32401.2|8
1640970680000|2021-12-31 17:11:20|32452.9|32402.9|32452.9|32402.9|32452.9|32402.9|32452|32402|10
1640970690000|2021-12-31 17:11:30|32452.6|32402.6|32452.7|32402.7|32452.7|32402.7|32451.8|32401.8|11
1640970700000|2021-12-31 17:11:40|32452.6|32402.6|32452.7|32402.7|32452.8|32402.8|32452.5|32402.5|8
1640970710000|2021-12-31 17:11:50|32452.6|32402.6|32451.9|32401.9|32453|32403|32451.3|32401.3|11
1640970720000|2021-12-31 17:12:00|32451.7|32401.7|32451.7|32401.7|32452.7|32402.7|32451.6|32401.6|12
1640970730000|2021-12-31 17:12:10|32451.6|32401.6|32451.9|32401.9|32452.2|32402.2|32451.6|32401.6|9
1640970740000|2021-12-31 17:12:20|32451.7|32401.7|32451.6|32401.6|32451.8|32401.8|32451.4|32401.4|12
1640970750000|2021-12-31 17:12:30|32451.4|32401.4|32437.7|32417.7|32453|32417.7|32437.7|32401.1|7
1640970760000|2021-12-31 17:12:40|32451.5|32401.5|32451.4|32401.4|32451.7|32401.7|32451.4|32401.4|6
1640970770000|2021-12-31 17:12:50|32451.6|32401.6|32450.3|32400.3|32451.6|32417.9|32437.4|32400.3|11
1640970780000|2021-12-31 17:13:00|32450.5|32400.5|32451.1|32401.1|32451.6|32401.6|32450.5|32400.5|6
1640970790000|2021-12-31 17:13:10|32451|32401|32450.7|32400.7|32451|32401|32450.7|32400.7|4
1640970800000|2021-12-31 17:13:20|32450.8|32400.8|32450.6|32400.6|32450.8|32400.8|32449.9|32399.9|9
1640970810000|2021-12-31 17:13:30|32450.5|32400.5|32450.1|32400.1|32450.9|32400.9|32450|32400|13
1640970820000|2021-12-31 17:13:40|32450.6|32400.6|32449.8|32399.8|32451.8|32401.8|32449.2|32399.2|19
1640970830000|2021-12-31 17:13:50|32449.1|32399.1|32450.2|32400.2|32450.2|32400.2|32448.7|32398.7|16
1640970840000|2021-12-31 17:14:00|32449.8|32399.8|32450.1|32400.1|32450.7|32400.7|32449.8|32399.8|12
1640970850000|2021-12-31 17:14:10|32450.2|32400.2|32451.2|32401.2|32451.2|32401.2|32450|32400|11
1640970860000|2021-12-31 17:14:20|32451|32401|32450.3|32400.3|32451|32401|32450.3|32400.3|7
1640970870000|2021-12-31 17:14:30|32449.2|32399.2|32482.3|32432.3|32483.3|32433.3|32449.1|32399.1|21
1640970880000|2021-12-31 17:14:40|32482.1|32432.1|32484.8|32434.8|32485.6|32435.6|32479.9|32424|24
1640970890000|2021-12-31 17:14:50|32484.7|32434.7|32484.1|32434.1|32485.4|32435.4|32483.6|32432.9|20
1640970900000|2021-12-31 17:15:00|32484.5|32434.5|32485.1|32435.1|32485.7|32435.7|32483.9|32433.9|18
1640970910000|2021-12-31 17:15:10|32485.4|32435.4|32485.8|32435.8|32486.5|32436.5|32484.4|32434.4|19
1640970920000|2021-12-31 17:15:20|32486.2|32436.2|32483.3|32433.3|32486.2|32436.2|32483.3|32433.3|15
1640970930000|2021-12-31 17:15:30|32483.4|32433.4|32484|32434|32484.8|32434.8|32482.9|32432.9|19
1640970940000|2021-12-31 17:15:40|32485.5|32435.5|32485.2|32435.2|32485.8|32435.8|32484.5|32434.5|22
1640970950000|2021-12-31 17:15:50|32485.1|32435.1|32484.7|32434.7|32485.5|32435.5|32483.5|32433.5|21
1640970960000|2021-12-31 17:16:00|32484.8|32434.8|32484.7|32434.7|32485.2|32435.2|32484|32434|16
1640970970000|2021-12-31 17:16:10|32484.8|32434.8|32479.8|32429.8|32485.6|32451.1|32470.5|32429.8|21
1640970980000|2021-12-31 17:16:20|32479|32429|32480.8|32430.8|32481|32431|32478.7|32428.7|26
1640970990000|2021-12-31 17:16:30|32480.3|32430.3|32482.5|32432.5|32483.1|32433.1|32479.5|32429.5|21
1640971000000|2021-12-31 17:16:40|32482.6|32432.6|32479.1|32429.1|32482.6|32432.6|32477.5|32427.5|20
1640971010000|2021-12-31 17:16:50|32478.6|32428.6|32478.8|32428.8|32479.3|32447.2|32464.4|32428.4|18
1640971020000|2021-12-31 17:17:00|32478.3|32428.3|32495.3|32441.2|32495.3|32441.2|32478.3|32428.3|24
1640971030000|2021-12-31 17:17:10|32501.8|32439.5|32502.7|32438.1|32502.7|32446.9|32495.9|32436.1|15
1640971040000|2021-12-31 17:17:20|32499.5|32444.5|32489.2|32433|32502.8|32445.1|32489.2|32433|23
1640971050000|2021-12-31 17:17:30|32488.8|32432.2|32485.6|32434.7|32492.4|32438|32484.4|32430.6|31
1640971060000|2021-12-31 17:17:40|32484.4|32434.4|32480.4|32430.4|32485.4|32435.2|32480.4|32430.4|29
1640971070000|2021-12-31 17:17:50|32480.6|32430.6|32481|32431|32481.3|32431.3|32479.9|32429.9|16
1640971080000|2021-12-31 17:18:00|32480.7|32430.7|32478|32428|32481|32431|32477.8|32427.8|8
1640971090000|2021-12-31 17:18:10|32478.2|32428.2|32478.5|32428.5|32478.7|32428.7|32478.2|32428.2|6
1640971100000|2021-12-31 17:18:20|32478.6|32428.6|32479.1|32429.1|32481.2|32445.9|32464|32427.6|12
1640971110000|2021-12-31 17:18:30|32478.8|32428.8|32477.4|32427.4|32478.8|32428.8|32477.3|32427.3|4
1640971120000|2021-12-31 17:18:40|32482.1|32432.1|32479.3|32429.3|32482.1|32432.1|32479.3|32429.3|10
1640971130000|2021-12-31 17:18:50|32479|32429|32480.3|32430.3|32480.7|32430.7|32479|32429|17
1640971140000|2021-12-31 17:19:00|32479.9|32429.9|32475.8|32425.8|32479.9|32429.9|32474.2|32424.2|25
1640971150000|2021-12-31 17:19:10|32476.2|32426.2|32478|32428|32478.8|32428.8|32475.8|32425.8|16
1640971160000|2021-12-31 17:19:20|32477.6|32427.6|32478.2|32428.2|32478.6|32428.6|32475.9|32425.9|16
1640971170000|2021-12-31 17:19:30|32477.8|32427.8|32478|32428|32478.7|32428.7|32477.6|32427.6|13
1640971180000|2021-12-31 17:19:40|32478.2|32428.2|32479.4|32429.4|32481.8|32430.5|32478.1|32425.7|21
1640971190000|2021-12-31 17:19:50|32479.5|32429.5|32481.2|32431.2|32481.2|32431.2|32478.8|32428.8|17
1640971200000|2021-12-31 17:20:00|32481|32431|32479.8|32429.8|32482|32431|32477.3|32427.2|23
1640971210000|2021-12-31 17:20:10|32480.2|32430.2|32480.7|32430.7|32480.7|32430.7|32478.4|32428.4|21
1640971220000|2021-12-31 17:20:20|32479.2|32429.2|32479.2|32429.2|32481.4|32431.4|32478.3|32428.3|16
1640971230000|2021-12-31 17:20:30|32478.4|32428.4|32478.9|32428.9|32481.1|32431.1|32478.4|32428.4|12
1640971240000|2021-12-31 17:20:40|32478.8|32428.8|32478.8|32428.8|32480.4|32430.4|32477.2|32427.2|20
1640971250000|2021-12-31 17:20:50|32478|32428|32476.3|32426.3|32479|32429|32475.8|32425.8|22
1640971260000|2021-12-31 17:21:00|32477.2|32427.2|32476.6|32426.6|32478.4|32428.4|32474.5|32424.5|19
1640971270000|2021-12-31 17:21:10|32478|32428|32475.9|32425.9|32478|32428|32475.8|32425.8|9
1640971280000|2021-12-31 17:21:20|32475.5|32425.5|32479.2|32429.2|32480|32430|32475.1|32425.1|9
1640971290000|2021-12-31 17:21:30|32478.3|32428.3|32477.5|32427.5|32478.3|32428.3|32476.2|32426.2|13
1640971300000|2021-12-31 17:21:40|32477.4|32427.4|32476.9|32426.9|32478.1|32428.1|32475.8|32425.8|19
1640971310000|2021-12-31 17:21:50|32477.2|32427.2|32474.7|32424.7|32477.2|32441.9|32459.1|32424.6|22
1640971320000|2021-12-31 17:22:00|32475.8|32425.8|32478.8|32428.8|32480.5|32440.7|32458.6|32425.5|19
1640971330000|2021-12-31 17:22:10|32475.6|32425.6|32476.1|32426.1|32478|32428|32474.2|32424.2|10
1640971340000|2021-12-31 17:22:20|32476.3|32426.3|32476.5|32426.5|32477.3|32427.3|32475.7|32425.7|17
1640971350000|2021-12-31 17:22:30|32477.1|32427.1|32476.2|32426.2|32477.2|32427.2|32475.8|32425.8|14
1640971360000|2021-12-31 17:22:40|32473.2|32423.2|32474.6|32424.6|32475.1|32440.3|32459.8|32423.2|13
1640971370000|2021-12-31 17:22:50|32474.3|32424.3|32474.3|32424.3|32474.4|32424.4|32474.3|32424.3|3
1640971380000|2021-12-31 17:23:00|32474.6|32424.6|32476.6|32426.6|32477.8|32427.8|32474.3|32424.3|13
1640971390000|2021-12-31 17:23:10|32476.8|32426.8|32476.3|32426.3|32478|32428|32476.3|32426.3|17
1640971400000|2021-12-31 17:23:20|32476.1|32426.1|32476.9|32426.9|32477.3|32427.3|32476.1|32426.1|11
1640971410000|2021-12-31 17:23:30|32476.3|32426.3|32474.1|32424.1|32476.3|32426.3|32474.1|32424.1|5
1640971420000|2021-12-31 17:23:40|32461.1|32441.1|32461.5|32441.5|32462.5|32442.5|32459.7|32439.7|10
1640971430000|2021-12-31 17:23:50|32475.3|32425.3|32474.5|32424.5|32476|32426|32473.3|32423.3|13
1640971440000|2021-12-31 17:24:00|32475.7|32424.3|32474.6|32424.6|32476.8|32426.8|32474.2|32424.2|15
1640971450000|2021-12-31 17:24:10|32475.3|32425.3|32474.2|32424.2|32475.3|32425.3|32473.9|32423.9|17
1640971460000|2021-12-31 17:24:20|32474|32424|32470.9|32420.9|32474|32424|32467.6|32417.6|25
1640971470000|2021-12-31 17:24:30|32470.6|32420.6|32466.3|32416.3|32470.6|32420.6|32465.8|32415.8|27
1640971480000|2021-12-31 17:24:40|32466.1|32416.1|32465.3|32415.3|32468|32418|32465.3|32415.3|22
1640971490000|2021-12-31 17:24:50|32465.2|32415.2|32466.3|32416.3|32467.4|32417.4|32464.1|32414.1|27
1640971500000|2021-12-31 17:25:00|32466.4|32416.4|32465.4|32415.4|32466.4|32416.4|32465.3|32415.3|21
1640971510000|2021-12-31 17:25:10|32466.8|32416.8|32465.3|32415.3|32466.8|32416.8|32464.9|32414.9|8
1640971520000|2021-12-31 17:25:20|32466.2|32416.2|32465.7|32415.7|32467.4|32417.4|32465.4|32415.4|24
1640971530000|2021-12-31 17:25:30|32466.9|32416.9|32467.9|32417.9|32468.6|32418.6|32466.5|32416.5|28
1640971540000|2021-12-31 17:25:40|32467.3|32417.3|32467.2|32417.2|32467.3|32417.3|32466.7|32416.7|8
1640971550000|2021-12-31 17:25:50|32466.9|32416.9|32465.7|32415.7|32467.5|32417.5|32465.2|32415.2|14
1640971560000|2021-12-31 17:26:00|32465.8|32415.8|32464.4|32414.4|32465.8|32415.8|32464.3|32414.3|20
1640971570000|2021-12-31 17:26:10|32464.7|32414.7|32464.1|32414.1|32464.8|32414.8|32463.9|32413.9|11
1640971580000|2021-12-31 17:26:20|32464.3|32414.3|32464.8|32414.8|32465.5|32415.5|32463.9|32413.9|12
1640971590000|2021-12-31 17:26:30|32464.6|32414.6|32464.3|32414.3|32465.1|32415.1|32464.3|32414.3|10
1640971600000|2021-12-31 17:26:40|32464.2|32414.2|32464|32414|32464.2|32414.2|32463.7|32413.7|11
1640971610000|2021-12-31 17:26:50|32463.9|32413.9|32463.7|32413.7|32464.2|32414.2|32462.7|32412.7|20
1640971620000|2021-12-31 17:27:00|32465|32415|32463.1|32413.1|32465|32415|32461.9|32411.9|19
1640971630000|2021-12-31 17:27:10|32463|32413|32462.6|32412.6|32463.2|32413.2|32462.6|32412.6|10
1640971640000|2021-12-31 17:27:20|32465.4|32415.4|32464.9|32414.9|32465.8|32415.8|32464.3|32414.3|6
1640971650000|2021-12-31 17:27:30|32465|32415|32466.9|32416.9|32466.9|32416.9|32463.3|32413.3|8
1640971660000|2021-12-31 17:27:40|32466.8|32416.8|32463.7|32413.7|32466.8|32416.8|32463.2|32413.2|7
1640971670000|2021-12-31 17:27:50|32462.6|32412.6|32463|32413|32463.6|32413.6|32462.6|32412.6|10
1640971680000|2021-12-31 17:28:00|32462.9|32412.9|32463.2|32413.2|32463.5|32413.5|32462.7|32412.7|12
1640971690000|2021-12-31 17:28:10|32464.2|32414.2|32463.2|32413.2|32464.2|32414.2|32462|32412|17
1640971700000|2021-12-31 17:28:20|32463.1|32413.1|32463.1|32413.1|32463.3|32413.3|32462.3|32412.3|10
1640971710000|2021-12-31 17:28:30|32463|32413|32465|32415|32465.1|32415.1|32462.9|32412.9|13
1640971720000|2021-12-31 17:28:40|32464.8|32414.8|32464.7|32414.7|32465.3|32415.3|32464.7|32414.7|10
1640971730000|2021-12-31 17:28:50|32464.8|32414.8|32466.2|32416.2|32466.4|32431|32450.6|32414.7|7
1640971740000|2021-12-31 17:29:00|32466.1|32416.1|32468.6|32418.6|32470.3|32420.3|32466.1|32416.1|23
1640971750000|2021-12-31 17:29:10|32469.6|32419.6|32468.4|32418.4|32469.6|32419.6|32468.1|32418.1|11
1640971760000|2021-12-31 17:29:20|32468.6|32418.6|32472.6|32422.6|32474|32424|32468.6|32418.6|15
1640971770000|2021-12-31 17:29:30|32471.1|32421.1|32471|32421|32471.5|32421.5|32470.8|32420.8|9
1640971780000|2021-12-31 17:29:40|32471.2|32421.2|32469.3|32419.3|32471.2|32421.2|32469.3|32419.3|11
1640971790000|2021-12-31 17:29:50|32470.5|32420.5|32471|32421|32471.2|32421.2|32469|32419|16
1640971800000|2021-12-31 17:30:00|32471.2|32421.2|32473.9|32423.9|32474.6|32424.6|32471.2|32421.2|23
1640971810000|2021-12-31 17:30:10|32473.8|32423.8|32472.7|32422.7|32474.1|32424.1|32472.7|32422.7|14
1640971820000|2021-12-31 17:30:20|32475|32425|32475.6|32425.6|32475.6|32425.6|32472|32422|11
1640971830000|2021-12-31 17:30:30|32475.9|32425.9|32476.1|32426.1|32477.3|32427.3|32473.9|32423.9|28
1640971840000|2021-12-31 17:30:40|32476.2|32426.2|32478.1|32428.1|32479.1|32429.1|32476.1|32426.1|26
1640971850000|2021-12-31 17:30:50|32478.4|32428.4|32475.9|32425.9|32478.4|32428.4|32474.6|32424.6|12
1640971860000|2021-12-31 17:31:00|32475.7|32425.7|32473.2|32423.2|32475.7|32425.7|32473.1|32423.1|17
1640971870000|2021-12-31 17:31:10|32473|32423|32473.5|32423.5|32473.9|32423.9|32473|32423|13
1640971880000|2021-12-31 17:31:20|32473.6|32423.6|32471.1|32421.1|32473.7|32423.7|32470.1|32420.1|19
1640971890000|2021-12-31 17:31:30|32470.9|32420.9|32471|32421|32472.9|32422.9|32470.2|32420.2|17
1640971900000|2021-12-31 17:31:40|32471.3|32421.3|32471.6|32421.6|32472.3|32422.3|32470.5|32420.5|17
1640971910000|2021-12-31 17:31:50|32471.9|32421.9|32472.4|32422.4|32472.9|32422.9|32471.5|32421.5|18
1640971920000|2021-12-31 17:32:00|32471.5|32421.5|32471.7|32421.7|32471.7|32421.7|32470.7|32420.7|15
1640971930000|2021-12-31 17:32:10|32471.6|32421.6|32469.6|32419.6|32471.6|32436.7|32456.7|32419|21
1640971940000|2021-12-31 17:32:20|32469.7|32419.7|32469.8|32419.8|32470.6|32420.6|32469.3|32419.3|16
1640971950000|2021-12-31 17:32:30|32469.7|32419.7|32470.6|32420.6|32471.3|32421.3|32469.6|32419.6|16
1640971960000|2021-12-31 17:32:40|32471.1|32421.1|32471.2|32421.2|32472.2|32422.2|32470.8|32420.8|20
1640971970000|2021-12-31 17:32:50|32471.5|32421.5|32472.6|32422.6|32472.7|32422.7|32471.2|32421.2|15
1640971980000|2021-12-31 17:33:00|32471|32421|32471.3|32421.3|32472.5|32422.5|32470|32420|21
1640971990000|2021-12-31 17:33:10|32471.5|32421.5|32469.9|32419.9|32471.5|32421.5|32469.9|32419.9|16
1640972000000|2021-12-31 17:33:20|32470.7|32420.7|32470.9|32420.9|32470.9|32420.9|32470.3|32420.3|13
1640972010000|2021-12-31 17:33:30|32471.3|32421.3|32471.2|32421.2|32471.9|32421.9|32470.8|32420.8|10
1640972020000|2021-12-31 17:33:40|32471.8|32421.8|32471|32421|32471.8|32421.8|32470.8|32420.8|6
1640972030000|2021-12-31 17:33:50|32471.7|32421.7|32471.7|32421.7|32472.6|32422.6|32471.4|32421.4|10
1640972040000|2021-12-31 17:34:00|32472.4|32422.4|32471.8|32421.8|32472.6|32422.6|32471.8|32421.8|10
1640972050000|2021-12-31 17:34:10|32471.5|32421.5|32471.4|32421.4|32471.9|32421.9|32471.4|32421.4|6
1640972060000|2021-12-31 17:34:20|32471.7|32421.7|32471.3|32421.3|32471.7|32421.7|32471.2|32421.2|4
1640972070000|2021-12-31 17:34:30|32471.7|32421.7|32472.1|32422.1|32472.9|32422.9|32471.7|32421.7|8
1640972080000|2021-12-31 17:34:40|32472.2|32422.2|32471.8|32421.8|32472.7|32422.7|32469.7|32419.7|10
1640972090000|2021-12-31 17:34:50|32471.5|32421.5|32468.8|32418.8|32472.8|32422.8|32468.8|32418.8|22
1640972100000|2021-12-31 17:35:00|32469.4|32419.4|32469.5|32419.5|32470.1|32420.1|32468.9|32418.9|16
1640972110000|2021-12-31 17:35:10|32469.4|32419.4|32468.3|32418.3|32469.8|32419.8|32467.6|32417.6|9
1640972120000|2021-12-31 17:35:20|32468.4|32418.4|32468.9|32418.9|32469.1|32419.1|32468.1|32418.1|12
1640972130000|2021-12-31 17:35:30|32468.7|32418.7|32468.2|32418.2|32470.5|32420.5|32468.2|32418.2|13
1640972140000|2021-12-31 17:35:40|32468.4|32418.4|32467.1|32417.1|32468.6|32418.6|32466.8|32416.8|21
1640972150000|2021-12-31 17:35:50|32466.9|32416.9|32467.2|32417.2|32467.9|32417.9|32466.9|32416.9|19
1640972160000|2021-12-31 17:36:00|32467.8|32417.8|32466.5|32416.5|32468.8|32418.8|32465.7|32415.7|14
1640972170000|2021-12-31 17:36:10|32467.3|32417.3|32465.5|32415.5|32467.3|32417.3|32465.5|32415.5|4
1640972180000|2021-12-31 17:36:20|32473.8|32418.2|32468.9|32418.9|32473.8|32420|32468.9|32418.2|6
1640972190000|2021-12-31 17:36:30|32468.5|32418.5|32468.4|32418.4|32468.8|32418.8|32467.9|32417.9|10
1640972200000|2021-12-31 17:36:40|32468.6|32418.6|32469|32419|32469.2|32419.2|32466.6|32416.6|13
1640972210000|2021-12-31 17:36:50|32469.3|32419.3|32469.2|32419.2|32469.3|32419.3|32467.7|32417.7|13
1640972220000|2021-12-31 17:37:00|32468.7|32418.7|32472.5|32422.5|32472.5|32422.5|32467.9|32417.9|16
1640972230000|2021-12-31 17:37:10|32475.2|32425.2|32474.4|32424.4|32475.3|32425.3|32472.6|32422.6|29
1640972240000|2021-12-31 17:37:20|32474|32424|32473.6|32423.6|32474.1|32424.1|32473.1|32423.1|9
1640972250000|2021-12-31 17:37:30|32473.3|32423.3|32473.7|32423.7|32474.3|32424.3|32473.3|32423.3|6
1640972260000|2021-12-31 17:37:40|32473.2|32423.2|32472.5|32422.5|32473.3|32423.3|32471.9|32421.9|11
1640972270000|2021-12-31 17:37:50|32472.7|32422.7|32473.3|32423.3|32474.1|32424.1|32472.7|32422.7|10
1640972280000|2021-12-31 17:38:00|32473.2|32423.2|32473.1|32423.1|32474.7|32424.7|32473|32423|10
1640972290000|2021-12-31 17:38:10|32473.3|32423.3|32473.3|32423.3|32474.7|32424.7|32473|32423|15
1640972300000|2021-12-31 17:38:20|32473.2|32423.2|32474.2|32424.2|32474.6|32424.6|32473.2|32423.2|18
1640972310000|2021-12-31 17:38:30|32474.3|32424.3|32474.9|32424.9|32475.6|32425.6|32474|32424|12
1640972320000|2021-12-31 17:38:40|32474.1|32424.1|32474.1|32424.1|32475.3|32425.3|32473.7|32423.7|12
1640972330000|2021-12-31 17:38:50|32473.8|32423.8|32474.4|32424.4|32474.4|32424.4|32473.8|32423.8|12
1640972340000|2021-12-31 17:39:00|32474.3|32424.3|32474.8|32424.8|32474.9|32424.9|32473.8|32423.8|15
1640972350000|2021-12-31 17:39:10|32474.9|32424.9|32474.5|32424.5|32477.1|32427.1|32473.9|32423.9|8
1640972360000|2021-12-31 17:39:20|32474.3|32424.3|32476.1|32426.1|32479|32429|32474.3|32424.3|14
1640972370000|2021-12-31 17:39:30|32476.5|32426.5|32475.7|32425.7|32476.9|32442.7|32461.7|32425.3|18
1640972380000|2021-12-31 17:39:40|32475.6|32425.6|32477.1|32427.1|32477.1|32427.1|32473.5|32423.5|22
1640972390000|2021-12-31 17:39:50|32476.2|32426.2|32478.8|32428.8|32479.8|32429.8|32473.5|32423.5|25
1640972400000|2021-12-31 17:40:00|32477.6|32427.6|32476.5|32426.5|32477.9|32427.9|32476.5|32426.5|18
1640972410000|2021-12-31 17:40:10|32476.4|32426.4|32476.4|32426.4|32476.6|32426.6|32476.2|32426.2|9
1640972420000|2021-12-31 17:40:20|32476.6|32426.6|32472.5|32422.5|32476.6|32426.6|32472.2|32420.7|26
1640972430000|2021-12-31 17:40:30|32472.3|32422.3|32471.2|32421.2|32472.3|32422.3|32470.3|32420.3|27
1640972440000|2021-12-31 17:40:40|32471.3|32421.3|32471.4|32421.4|32471.6|32421.6|32471|32421|14
1640972450000|2021-12-31 17:40:50|32471.3|32421.3|32470.8|32420.8|32471.4|32421.4|32470.4|32420.4|8
1640972460000|2021-12-31 17:41:00|32470.5|32420.5|32471.3|32421.3|32472|32422|32470.5|32420.5|12
1640972470000|2021-12-31 17:41:10|32471.8|32421.8|32475.6|32425.6|32475.6|32425.6|32471.4|32421.4|11
1640972480000|2021-12-31 17:41:20|32474.6|32424.6|32473|32423|32474.6|32424.6|32472.6|32422.6|11
1640972490000|2021-12-31 17:41:30|32473.2|32423.2|32472.6|32422.6|32473.2|32423.2|32472.3|32422.3|5
1640972500000|2021-12-31 17:41:40|32472.4|32422.4|32471.6|32421.6|32472.7|32422.7|32471.6|32421.6|12
1640972510000|2021-12-31 17:41:50|32472.1|32422.1|32471.5|32421.5|32472.5|32422.5|32471.5|32421.5|9
1640972520000|2021-12-31 17:42:00|32471.8|32421.8|32472.2|32422.2|32472.7|32422.7|32471.8|32421.8|10
1640972530000|2021-12-31 17:42:10|32471.9|32421.9|32471.2|32421.2|32472.4|32422.4|32470.8|32420.8|15
1640972540000|2021-12-31 17:42:20|32471.1|32421.1|32469.7|32419.7|32471.4|32421.4|32469.7|32419.7|11
1640972550000|2021-12-31 17:42:30|32469.4|32419.4|32472.7|32422.7|32473|32423|32469.2|32419.2|15
1640972560000|2021-12-31 17:42:40|32472.5|32422.5|32471.4|32421.4|32472.5|32422.5|32470.5|32420.5|9
1640972570000|2021-12-31 17:42:50|32471.1|32421.1|32471.3|32421.3|32471.9|32421.9|32470.7|32420.7|11
1640972580000|2021-12-31 17:43:00|32471.2|32421.2|32470.5|32420.5|32471.5|32421.5|32470.5|32420.5|8
1640972590000|2021-12-31 17:43:10|32470.2|32420.2|32472.4|32422.4|32472.8|32422.8|32470.2|32420.2|13
1640972600000|2021-12-31 17:43:20|32472.3|32422.3|32472.5|32422.5|32472.6|32422.6|32472.2|32422.2|5
1640972610000|2021-12-31 17:43:30|32472.3|32422.3|32474.1|32424.1|32474.1|32424.1|32472.3|32422.3|13
1640972620000|2021-12-31 17:43:40|32474.5|32424.5|32475.3|32425.3|32475.3|32425.3|32474.1|32424.1|10
1640972630000|2021-12-31 17:43:50|32476.3|32426.3|32476.5|32426.5|32477|32427|32474.5|32424.5|23
1640972640000|2021-12-31 17:44:00|32476.9|32426.9|32476.2|32426.2|32476.9|32426.9|32475.1|32425.1|15
1640972650000|2021-12-31 17:44:10|32475.9|32425.9|32476.5|32426.5|32477.1|32427.1|32475.6|32425.6|12
1640972660000|2021-12-31 17:44:20|32476.2|32426.2|32475.1|32425.1|32476.2|32426.2|32471.9|32421.9|19
1640972670000|2021-12-31 17:44:30|32475.2|32425.2|32475.4|32425.4|32477.8|32427.8|32473.8|32423.8|19
1640972680000|2021-12-31 17:44:40|32475.2|32425.2|32476.1|32426.1|32476.9|32426.9|32475.2|32425.2|12
1640972690000|2021-12-31 17:44:50|32476.6|32426.6|32474.4|32424.4|32476.6|32426.6|32473.6|32423.6|18
1640972700000|2021-12-31 17:45:00|32476.7|32426.7|32475.9|32425.9|32476.7|32426.7|32475.1|32425.1|10
1640972710000|2021-12-31 17:45:10|32475.6|32425.6|32474|32424|32475.9|32425.9|32474|32424|12
1640972720000|2021-12-31 17:45:20|32474.4|32424.4|32473.1|32423.1|32474.4|32424.4|32472.9|32422.9|8
1640972730000|2021-12-31 17:45:30|32473.5|32423.5|32458.9|32438.9|32473.5|32439.4|32458.9|32422.4|10
1640972740000|2021-12-31 17:45:40|32458.6|32438.6|32474.4|32424.4|32474.4|32438.6|32458.3|32422.9|16
1640972750000|2021-12-31 17:45:50|32474.9|32424.9|32474.4|32424.4|32475.1|32425.1|32473.4|32423.4|19
1640972760000|2021-12-31 17:46:00|32474.2|32424.2|32474.4|32424.4|32474.4|32424.4|32473.1|32423.1|10
1640972770000|2021-12-31 17:46:10|32474.3|32424.3|32473.3|32423.3|32474.3|32424.3|32473.3|32423.3|5
1640972780000|2021-12-31 17:46:20|32473.6|32423.6|32473.6|32423.6|32473.6|32423.6|32473.3|32423.3|3
1640972790000|2021-12-31 17:46:30|32473.2|32423.2|32473.4|32423.4|32475|32441.9|32461.9|32422.1|11
1640972800000|2021-12-31 17:46:40|32473.1|32423.1|32473.6|32423.6|32474.6|32424.6|32473.1|32423.1|6
1640972810000|2021-12-31 17:46:50|32474.6|32424.6|32474.5|32424.5|32474.6|32424.6|32473.7|32423.7|11
1640972820000|2021-12-31 17:47:00|32474.9|32424.9|32473.6|32423.6|32474.9|32424.9|32473.4|32423.4|6
1640972830000|2021-12-31 17:47:10|32473.4|32423.4|32473.9|32423.9|32474.3|32424.3|32473.3|32423.3|9
1640972840000|2021-12-31 17:47:20|32473.6|32423.6|32459.7|32439.7|32473.6|32440.1|32459.6|32423.6|4
1640972850000|2021-12-31 17:47:30|32459.4|32439.4|32473.1|32423.1|32474.5|32439.4|32455.7|32423.1|8
1640972860000|2021-12-31 17:47:40|32472.9|32422.9|32474.2|32424.2|32474.4|32424.4|32472.7|32422.7|8
1640972870000|2021-12-31 17:47:50|32475|32425|32473.8|32423.8|32477.9|32427.9|32473.8|32423.8|11
1640972880000|2021-12-31 17:48:00|32474.7|32424.7|32474.1|32424.1|32474.8|32424.8|32473|32423|12
1640972890000|2021-12-31 17:48:10|32475|32425|32473.1|32423.1|32475|32425|32472.7|32422.7|11
1640972900000|2021-12-31 17:48:20|32472.9|32422.9|32474.1|32424.1|32474.1|32424.1|32472.9|32422.9|13
1640972910000|2021-12-31 17:48:30|32474.5|32424.5|32473.3|32423.3|32474.7|32424.7|32473.3|32423.3|15
1640972920000|2021-12-31 17:48:40|32473.2|32423.2|32473|32423|32474.5|32424.5|32473|32423|6
1640972930000|2021-12-31 17:48:50|32473.9|32423.9|32474.2|32424.2|32474.2|32424.2|32473.6|32423.6|12
1640972940000|2021-12-31 17:49:00|32474|32424|32472.4|32422.4|32474.2|32424.2|32471.3|32421.3|29
1640972950000|2021-12-31 17:49:10|32472.7|32422.7|32471.5|32421.5|32472.7|32422.7|32471|32421|9
1640972960000|2021-12-31 17:49:20|32472.2|32422.2|32472.5|32422.5|32473|32423|32471.3|32421.3|10
1640972970000|2021-12-31 17:49:30|32474.6|32424.6|32472.6|32422.6|32475.4|32425.4|32472.6|32422.6|8
1640972980000|2021-12-31 17:49:40|32470.5|32420.5|32470.6|32420.6|32471.8|32421.8|32469|32419|18
1640972990000|2021-12-31 17:49:50|32470.5|32420.5|32469|32419|32471|32421|32469|32419|15
1640973000000|2021-12-31 17:50:00|32468.9|32418.9|32469.8|32419.8|32470.5|32420.5|32468.9|32418.9|14
1640973010000|2021-12-31 17:50:10|32469.4|32419.4|32469.6|32419.6|32469.8|32419.8|32469.1|32419.1|10
1640973020000|2021-12-31 17:50:20|32469|32419|32469.7|32419.7|32472.5|32422.5|32469|32418.7|22
1640973030000|2021-12-31 17:50:30|32470.1|32420.1|32470.4|32420.4|32471.3|32421.3|32469.8|32419.8|16
1640973040000|2021-12-31 17:50:40|32470.1|32420.1|32470|32420|32470.5|32420.5|32469.5|32419.5|11
1640973050000|2021-12-31 17:50:50|32469.9|32419.9|32469.7|32419.7|32470|32420|32469.5|32419.5|6
1640973060000|2021-12-31 17:51:00|32469.5|32419.5|32468.9|32418.9|32470.2|32420.2|32468.7|32418.7|12
1640973070000|2021-12-31 17:51:10|32469.4|32419.4|32467.9|32417.9|32469.4|32419.4|32467.9|32417.9|17
1640973080000|2021-12-31 17:51:20|32467.8|32417.8|32469|32419|32471.4|32421.4|32467.8|32417.8|19
1640973090000|2021-12-31 17:51:30|32469.2|32419.2|32469|32419|32469.5|32419.5|32469|32419|13
1640973100000|2021-12-31 17:51:40|32469.2|32419.2|32468.8|32418.8|32471.1|32421.1|32468.5|32418.5|15
1640973110000|2021-12-31 17:51:50|32469.2|32419.2|32468.5|32418.5|32469.2|32419.2|32468.5|32418.5|8
1640973120000|2021-12-31 17:52:00|32468|32418|32466.2|32416.2|32468.9|32418.9|32466.2|32416.2|13
1640973130000|2021-12-31 17:52:10|32469.9|32419.9|32467.1|32417.1|32469.9|32419.9|32467.1|32417.1|9
1640973140000|2021-12-31 17:52:20|32467|32417|32468.8|32418.8|32469.2|32418.9|32466.7|32416.7|11
1640973150000|2021-12-31 17:52:30|32468.9|32418.9|32468.5|32418.5|32469.1|32419.1|32468.4|32418.4|11
1640973160000|2021-12-31 17:52:40|32468.8|32418.8|32466.9|32416.9|32468.8|32418.8|32466.8|32416.8|12
1640973170000|2021-12-31 17:52:50|32467.1|32417.1|32467.4|32417.4|32467.4|32417.4|32465.2|32415.2|13
1640973180000|2021-12-31 17:53:00|32467.6|32417.6|32467|32417|32467.6|32433|32452.7|32417|5
1640973190000|2021-12-31 17:53:10|32467.4|32417.4|32467.3|32417.3|32467.8|32417.8|32466.5|32414.5|14
1640973200000|2021-12-31 17:53:20|32467.4|32417.4|32468.9|32418.9|32468.9|32418.9|32467|32417|12
1640973210000|2021-12-31 17:53:30|32469.9|32419.9|32470.6|32420.6|32470.6|32420.6|32469.3|32419.3|16
1640973220000|2021-12-31 17:53:40|32469.9|32419.9|32470.4|32420.4|32471.4|32421.4|32469.9|32419.9|10
1640973230000|2021-12-31 17:53:50|32470.2|32420.2|32468.8|32418.8|32470.2|32420.2|32468.8|32418.8|7
1640973240000|2021-12-31 17:54:00|32468.9|32418.9|32468.4|32418.4|32468.9|32418.9|32468.3|32418.3|12
1640973250000|2021-12-31 17:54:10|32468.3|32418.3|32469.6|32419.6|32472.2|32422.2|32468.3|32418.3|12
1640973260000|2021-12-31 17:54:20|32469.9|32419.9|32469.7|32419.7|32469.9|32419.9|32469.1|32419.1|7
1640973270000|2021-12-31 17:54:30|32470.5|32420.5|32469.5|32419.5|32470.5|32420.5|32468.6|32418.6|25
1640973280000|2021-12-31 17:54:40|32469.1|32419.1|32470.1|32420.1|32470.5|32435.2|32455.2|32417.1|18
1640973290000|2021-12-31 17:54:50|32470|32420|32468.3|32418.3|32470.6|32420.6|32468.2|32418.2|16
1640973300000|2021-12-31 17:55:00|32470|32420|32469.5|32419.5|32470|32420|32469.4|32419.4|16
1640973310000|2021-12-31 17:55:10|32469.7|32419.7|32468.8|32418.8|32471.8|32421.8|32468.6|32418.6|17
1640973320000|2021-12-31 17:55:20|32468.7|32418.7|32468.8|32418.8|32471.2|32421.2|32468.6|32418.6|16
1640973330000|2021-12-31 17:55:30|32469.2|32419.2|32468.1|32418.1|32469.2|32419.2|32467.3|32417.3|23
1640973340000|2021-12-31 17:55:40|32467.9|32417.9|32469|32419|32469|32419|32467.9|32417.9|12
1640973350000|2021-12-31 17:55:50|32468.9|32418.9|32468.1|32418.1|32470.9|32420.9|32468.1|32416.5|21
1640973360000|2021-12-31 17:56:00|32468|32418|32470.3|32420.3|32470.8|32420.7|32468|32416.2|21
1640973370000|2021-12-31 17:56:10|32470.4|32420.4|32470.3|32420.3|32471.3|32421.3|32469.7|32419.7|21
1640973380000|2021-12-31 17:56:20|32470.2|32420.2|32469|32419|32470.2|32420.2|32468.5|32418.5|22
1640973390000|2021-12-31 17:56:30|32468.5|32418.5|32469|32419|32469.8|32419.8|32468.5|32418.5|23
1640973400000|2021-12-31 17:56:40|32469.3|32419.3|32468.9|32418.9|32469.5|32419.5|32468.4|32418.4|21
1640973410000|2021-12-31 17:56:50|32468.4|32418.4|32468.1|32418.1|32469.1|32419.1|32467.5|32417.5|26
1640973420000|2021-12-31 17:57:00|32468.2|32418.2|32467.4|32417.4|32468.2|32418.2|32466.8|32416.8|24
1640973430000|2021-12-31 17:57:10|32467.5|32417.5|32467.7|32417.7|32468|32418|32466.8|32416.8|21
1640973440000|2021-12-31 17:57:20|32469|32419|32453.1|32433.1|32469|32433.1|32453|32417.3|17
1640973450000|2021-12-31 17:57:30|32468.2|32418.2|32468.9|32418.9|32469.5|32434.2|32453.8|32417.3|23
1640973460000|2021-12-31 17:57:40|32454|32434|32467.5|32417.5|32468.1|32434|32453.7|32417.1|20
1640973470000|2021-12-31 17:57:50|32467.3|32417.3|32467.8|32417.8|32468.2|32418.2|32467.1|32417.1|17
1640973480000|2021-12-31 17:58:00|32470|32420|32468.3|32418.3|32470|32420|32467.9|32417.9|20
1640973490000|2021-12-31 17:58:10|32468.4|32418.4|32466.2|32416.2|32468.4|32418.4|32465.7|32415.7|25
1640973500000|2021-12-31 17:58:20|32467.2|32417.2|32466|32416|32467.8|32417.8|32465.4|32415.4|13
1640973510000|2021-12-31 17:58:30|32463.8|32413.8|32463.8|32413.8|32466.7|32416.7|32463.5|32413.5|27
1640973520000|2021-12-31 17:58:40|32464.5|32414.5|32465.2|32415.2|32465.6|32415.6|32462.8|32412.8|25
1640973530000|2021-12-31 17:58:50|32464.9|32414.9|32464.7|32414.7|32465.3|32415.3|32464.5|32414.5|14
1640973540000|2021-12-31 17:59:00|32464.4|32414.4|32463.9|32413.9|32465.2|32415.2|32463.7|32413.7|16
1640973550000|2021-12-31 17:59:10|32464.1|32414.1|32468.7|32418.7|32469.6|32419.6|32463.4|32413.4|16
1640973560000|2021-12-31 17:59:20|32466.4|32416.4|32466.3|32416.3|32468.5|32418.5|32465.2|32415.2|28
1640973570000|2021-12-31 17:59:30|32465.9|32415.9|32463.6|32413.6|32466.6|32416.6|32462.8|32412.8|30
1640973580000|2021-12-31 17:59:40|32463|32413|32463.4|32413.4|32463.6|32413.6|32462.7|32412.7|23
1640973590000|2021-12-31 17:59:50|32462.5|32412.5|32461.4|32411.4|32462.5|32412.5|32460.9|32410.9|26
1640973600000|2021-12-31 18:00:00|32459.9|32409.9|32467.2|32417.2|32469.2|32432.7|32452.7|32409.8|24
1640973610000|2021-12-31 18:00:10|32467.9|32417.9|32465.8|32415.8|32467.9|32417.9|32465.1|32415.1|19
1640973620000|2021-12-31 18:00:20|32464.9|32414.9|32465.9|32415.9|32466.2|32416.2|32464.9|32414.9|16
1640973630000|2021-12-31 18:00:30|32466|32416|32479.3|32429.3|32482.8|32432.8|32465.6|32415.6|24
1640973640000|2021-12-31 18:00:40|32479.4|32429.4|32479.1|32429.1|32479.7|32429.7|32477.8|32427.8|20
1640973650000|2021-12-31 18:00:50|32478.7|32428.7|32479.9|32429.9|32480.8|32430.8|32478.7|32428.7|19
1640973660000|2021-12-31 18:01:00|32479.4|32429.4|32480.1|32430.1|32480.1|32430.1|32477.9|32427.9|13
1640973670000|2021-12-31 18:01:10|32479.9|32429.9|32479.1|32429.1|32480.3|32443.6|32463.6|32428|25
1640973680000|2021-12-31 18:01:20|32478.3|32428.3|32480.3|32430.3|32480.4|32430.4|32478.3|32428.3|15
1640973690000|2021-12-31 18:01:30|32479.7|32429.7|32466|32446|32481.8|32446.7|32465.6|32428.8|12
1640973700000|2021-12-31 18:01:40|32467|32447|32481.2|32431.2|32481.4|32447|32466|32430|16
1640973710000|2021-12-31 18:01:50|32481|32431|32480.6|32430.6|32481.1|32431.1|32480.2|32430.2|6
1640973720000|2021-12-31 18:02:00|32480.5|32430.5|32484|32434|32484.2|32434.2|32480.5|32430.5|25
1640973730000|2021-12-31 18:02:10|32483.6|32433.6|32486.6|32436.6|32486.9|32436.9|32483.6|32433.6|20
1640973740000|2021-12-31 18:02:20|32487.2|32437.2|32486.9|32436.9|32487.8|32437.8|32486.3|32436.3|12
1640973750000|2021-12-31 18:02:30|32487|32437|32485.2|32435.2|32487.8|32437.8|32484.9|32434.9|18
1640973760000|2021-12-31 18:02:40|32485.3|32435.3|32485.7|32435.7|32485.7|32435.7|32485|32435|10
1640973770000|2021-12-31 18:02:50|32471.8|32451.8|32486.7|32436.7|32487.6|32451.8|32471.2|32436.6|12
1640973780000|2021-12-31 18:03:00|32486.9|32436.9|32488|32438|32490|32455.3|32473.1|32435.7|25
1640973790000|2021-12-31 18:03:10|32488.8|32438.8|32487.9|32437.9|32488.8|32438.8|32487.2|32437.2|13
1640973800000|2021-12-31 18:03:20|32487.8|32437.8|32474|32454|32488.9|32454|32473.3|32437.6|15
1640973810000|2021-12-31 18:03:30|32473.7|32453.7|32488.2|32438.2|32488.2|32453.7|32473|32437.7|15
1640973820000|2021-12-31 18:03:40|32487.8|32437.8|32488.4|32438.4|32488.4|32438.4|32487|32437|11
1640973830000|2021-12-31 18:03:50|32488|32438|32488|32438|32488.3|32438.3|32487.7|32437.7|13
1640973840000|2021-12-31 18:04:00|32487.9|32437.9|32488.4|32438.4|32488.9|32453.7|32473.6|32437.5|12
1640973850000|2021-12-31 18:04:10|32488.8|32438.8|32487.7|32437.7|32488.8|32438.8|32487.4|32437.4|11
1640973860000|2021-12-31 18:04:20|32487.6|32437.6|32488.3|32438.3|32488.5|32438.5|32487.3|32437.3|13
1640973870000|2021-12-31 18:04:30|32488.6|32438.6|32488.3|32438.3|32488.6|32438.6|32488|32438|12
1640973880000|2021-12-31 18:04:40|32473.8|32453.8|32474.2|32454.2|32474.4|32454.4|32473.8|32453.8|8
1640973890000|2021-12-31 18:04:50|32473.8|32453.8|32474.9|32454.9|32474.9|32454.9|32470.3|32450.3|10
1640973900000|2021-12-31 18:05:00|32474.8|32454.8|32487.6|32437.6|32488.1|32454.8|32472.4|32436.9|13
1640973910000|2021-12-31 18:05:10|32487.9|32437.9|32488.2|32438.2|32488.2|32438.2|32487.3|32437.3|9
1640973920000|2021-12-31 18:05:20|32488.5|32438.5|32489.7|32439.7|32490|32440|32488.3|32438.3|10
1640973930000|2021-12-31 18:05:30|32489.5|32439.5|32490.7|32440.7|32491|32441|32488.9|32438.9|11
1640973940000|2021-12-31 18:05:40|32490.2|32440.2|32489.7|32439.7|32490.8|32440.8|32489.5|32439.5|9
1640973950000|2021-12-31 18:05:50|32489.1|32439.1|32487.1|32437.1|32490.1|32440.1|32487|32437|10
1640973960000|2021-12-31 18:06:00|32486.5|32436.5|32487.6|32437.6|32488|32438|32486.3|32436.3|11
1640973970000|2021-12-31 18:06:10|32488|32438|32487.6|32437.6|32488.3|32438.3|32487.6|32437.6|7
1640973980000|2021-12-31 18:06:20|32487.2|32437.2|32489.9|32439.9|32490.3|32440.3|32487.2|32437.2|10
1640973990000|2021-12-31 18:06:30|32488.9|32438.9|32489.2|32439.2|32489.9|32439.9|32488.4|32438.4|16
1640974000000|2021-12-31 18:06:40|32488.3|32438.3|32487.8|32437.8|32488.3|32438.3|32487.5|32437.5|4
1640974010000|2021-12-31 18:06:50|32474|32454|32489.2|32439.2|32489.2|32454.5|32474|32438.6|11
1640974020000|2021-12-31 18:07:00|32488.8|32438.8|32488.6|32438.6|32490.9|32440.9|32488.2|32438.2|17
1640974030000|2021-12-31 18:07:10|32488.7|32438.7|32489|32439|32489|32439|32488.4|32438.4|7
1640974040000|2021-12-31 18:07:20|32489.4|32439.4|32490.1|32440.1|32490.1|32440.1|32488.8|32438.8|10
1640974050000|2021-12-31 18:07:30|32490.5|32440.5|32489.7|32439.7|32490.5|32440.5|32489.7|32439.7|7
1640974060000|2021-12-31 18:07:40|32489.5|32439.5|32489.1|32439.1|32489.7|32455.4|32474.1|32439.1|11
1640974070000|2021-12-31 18:07:50|32489.9|32439.9|32489.1|32439.1|32489.9|32455.3|32474.2|32438.1|12
1640974080000|2021-12-31 18:08:00|32488.6|32438.6|32488.5|32438.5|32489.4|32439.4|32488.5|32438.5|6
1640974090000|2021-12-31 18:08:10|32488.7|32438.7|32488.8|32438.8|32488.8|32438.8|32488.3|32438.3|4
1640974100000|2021-12-31 18:08:20|32474.9|32454.9|32490.7|32440.7|32491.9|32454.9|32474.9|32439.1|9
1640974110000|2021-12-31 18:08:30|32491.3|32441.3|32491|32441|32493|32443|32489.8|32439.8|11
1640974120000|2021-12-31 18:08:40|32475.3|32455.3|32493.8|32443.8|32494.8|32458.8|32475.3|32441.9|18
1640974130000|2021-12-31 18:08:50|32493.7|32443.7|32494.8|32444.8|32495.1|32445.1|32493|32443|12
1640974140000|2021-12-31 18:09:00|32494.4|32444.4|32493.7|32443.7|32495|32445|32493.7|32443.7|13
1640974150000|2021-12-31 18:09:10|32493.4|32443.4|32494.5|32444.5|32494.8|32459.3|32476.1|32441.8|16
1640974160000|2021-12-31 18:09:20|32492.8|32442.8|32491.9|32441.9|32493.9|32443.9|32491.5|32441.5|9
1640974170000|2021-12-31 18:09:30|32491.7|32441.7|32491.7|32441.7|32492.6|32442.6|32491.5|32441.5|9
1640974180000|2021-12-31 18:09:40|32492.4|32442.4|32494|32444|32494|32444|32492|32442|13
1640974190000|2021-12-31 18:09:50|32493.6|32443.6|32493.7|32443.7|32494.3|32444.3|32493.2|32443.2|14
1640974200000|2021-12-31 18:10:00|32493.4|32443.4|32493|32443|32493.4|32443.4|32492.8|32442.8|12
1640974210000|2021-12-31 18:10:10|32494.6|32444.6|32496.2|32446.2|32496.2|32459.5|32479.1|32443.6|15
1640974220000|2021-12-31 18:10:20|32494.9|32444.9|32495.1|32445.1|32495.5|32445.5|32494|32444|10
1640974230000|2021-12-31 18:10:30|32495.3|32445.3|32496.7|32446.7|32496.7|32461.5|32479.5|32444|11
1640974240000|2021-12-31 18:10:40|32496.5|32446.5|32497.6|32447.6|32498.1|32448.1|32494|32444|9
1640974250000|2021-12-31 18:10:50|32497.8|32447.8|32495.9|32445.9|32497.8|32447.8|32494.7|32444.7|13
1640974260000|2021-12-31 18:11:00|32496|32446|32497.2|32447.2|32497.2|32447.2|32496|32446|13
1640974270000|2021-12-31 18:11:10|32496.9|32446.9|32482.8|32462.8|32499|32463.5|32481.9|32446.9|12
1640974280000|2021-12-31 18:11:20|32484.1|32464.1|32483.6|32463.6|32484.7|32464.7|32482.8|32462.8|14
1640974290000|2021-12-31 18:11:30|32483.3|32463.3|32498.4|32448.4|32498.4|32463.3|32483.3|32447.4|7
1640974300000|2021-12-31 18:11:40|32498.5|32448.5|32498.1|32448.1|32498.6|32448.6|32497.5|32447.5|9
1640974310000|2021-12-31 18:11:50|32497.7|32447.7|32480.1|32460.1|32498.5|32460.1|32479.8|32447.3|11
1640974320000|2021-12-31 18:12:00|32480.3|32460.3|32481.9|32461.9|32482|32462|32479.8|32459.8|5
1640974330000|2021-12-31 18:12:10|32481.7|32461.7|32480.8|32460.8|32481.7|32461.7|32480.5|32460.5|10
1640974340000|2021-12-31 18:12:20|32480.9|32460.9|32482.6|32462.6|32483|32463|32480.7|32460.7|7
1640974350000|2021-12-31 18:12:30|32482.3|32462.3|32483.3|32463.3|32498.8|32464.3|32482.2|32448.6|9
1640974360000|2021-12-31 18:12:40|32483.8|32463.8|32483.2|32463.2|32484.2|32464.2|32483.2|32463.2|9
1640974370000|2021-12-31 18:12:50|32483.3|32463.3|32481.5|32461.5|32483.3|32463.3|32480.3|32460.3|9
1640974380000|2021-12-31 18:13:00|32498.2|32448.2|32499.5|32449.5|32500.2|32450.2|32497.8|32447.8|14
1640974390000|2021-12-31 18:13:10|32498.9|32448.9|32483.1|32463.1|32499.8|32463.2|32482.9|32447.4|12
1640974400000|2021-12-31 18:13:20|32483.8|32463.8|32498|32448|32498.3|32464.1|32483.8|32447.7|8
1640974410000|2021-12-31 18:13:30|32497.5|32447.5|32498.3|32448.3|32498.6|32448.6|32496.8|32446.8|12
1640974420000|2021-12-31 18:13:40|32498.7|32448.7|32499.4|32449.4|32501.1|32451.1|32498.3|32448.3|14
1640974430000|2021-12-31 18:13:50|32496.7|32446.7|32497.3|32447.3|32499.5|32449.5|32496.7|32446.7|6
1640974440000|2021-12-31 18:14:00|32497.5|32447.5|32483.4|32463.4|32498.4|32463.4|32482.8|32447.5|7
1640974450000|2021-12-31 18:14:10|32483.7|32463.7|32482.9|32462.9|32483.9|32463.9|32482.9|32462.9|9
1640974460000|2021-12-31 18:14:20|32482.6|32462.6|32497.9|32447.9|32497.9|32462.9|32482.4|32447|6
1640974470000|2021-12-31 18:14:30|32498.8|32448.8|32498|32448|32498.8|32448.8|32498|32448|4
1640974480000|2021-12-31 18:14:40|32498.1|32448.1|32480.3|32460.3|32498.1|32460.9|32479.9|32447.9|6
1640974490000|2021-12-31 18:14:50|32481|32461|32481.2|32461.2|32482.1|32462.1|32480.7|32460.7|8
1640974500000|2021-12-31 18:15:00|32481.4|32461.4|32500.6|32450.6|32503.5|32467.1|32481.4|32450.6|16
1640974510000|2021-12-31 18:15:10|32500.7|32450.7|32500.2|32450.2|32500.9|32450.9|32498.8|32448.8|19
1640974520000|2021-12-31 18:15:20|32500.8|32450.8|32499.7|32449.7|32500.8|32450.8|32499.2|32449.2|17
1640974530000|2021-12-31 18:15:30|32500.7|32450.7|32499.9|32449.9|32500.7|32450.7|32499.9|32449.9|8
1640974540000|2021-12-31 18:15:40|32485.4|32465.4|32485.8|32465.8|32486.7|32466.7|32485.4|32465.4|8
1640974550000|2021-12-31 18:15:50|32485.7|32465.7|32484.9|32464.9|32485.7|32465.7|32483.1|32463.1|11
1640974560000|2021-12-31 18:16:00|32482.2|32462.2|32500.8|32450.8|32500.9|32464|32482.2|32448.5|13
1640974570000|2021-12-31 18:16:10|32499.5|32449.5|32484.7|32464.7|32499.8|32464.7|32484.7|32448.5|13
1640974580000|2021-12-31 18:16:20|32485.7|32465.7|32499.4|32449.4|32500.5|32465.7|32485.7|32448.7|11
1640974590000|2021-12-31 18:16:30|32498.8|32448.8|32497.1|32447.1|32498.8|32448.8|32496.9|32446.9|5
1640974600000|2021-12-31 18:16:40|32498.4|32448.4|32497.9|32447.9|32499.3|32449.3|32497.2|32447.2|10
1640974610000|2021-12-31 18:16:50|32498|32448|32482.7|32462.7|32498.3|32462.7|32481.1|32448|6
1640974620000|2021-12-31 18:17:00|32483.4|32463.4|32497.3|32447.3|32499|32463.4|32483.2|32446.5|7
1640974630000|2021-12-31 18:17:10|32497.7|32447.7|32497.3|32447.3|32498.3|32448.3|32497.1|32447.1|12
1640974640000|2021-12-31 18:17:20|32497.7|32447.7|32480.5|32460.5|32498.5|32460.7|32480.5|32447.7|9
1640974650000|2021-12-31 18:17:30|32480.4|32460.4|32481.3|32461.3|32482.8|32462.8|32480.1|32460.1|12
1640974660000|2021-12-31 18:17:40|32481|32461|32498.7|32448.7|32501.9|32463.4|32480.7|32448.7|14
1640974670000|2021-12-31 18:17:50|32498.6|32448.6|32500|32450|32501.5|32451.5|32498.6|32448.6|19
1640974680000|2021-12-31 18:18:00|32499.5|32449.5|32501|32451|32501|32451|32499.5|32449.5|9
1640974690000|2021-12-31 18:18:10|32500.4|32450.4|32499.7|32449.7|32501.2|32451.2|32499.7|32449.7|7
1640974700000|2021-12-31 18:18:20|32501.4|32451.4|32500|32450|32501.8|32451.8|32499|32449|8
1640974710000|2021-12-31 18:18:30|32500.3|32450.3|32500.4|32450.4|32501.2|32451.2|32499|32449|17
1640974720000|2021-12-31 18:18:40|32499.8|32449.8|32500.5|32450.5|32500.6|32450.6|32499.6|32449.6|8
1640974730000|2021-12-31 18:18:50|32500.4|32450.4|32501.5|32451.5|32505.3|32455.3|32500.1|32450.1|21
1640974740000|2021-12-31 18:19:00|32501.3|32451.3|32500.9|32450.9|32502.3|32452.3|32500.9|32450.9|16
1640974750000|2021-12-31 18:19:10|32501.1|32451.1|32502.6|32452.6|32502.7|32452.7|32500.8|32450.8|8
1640974760000|2021-12-31 18:19:20|32502.4|32452.4|32504.3|32454.3|32505.5|32467.4|32486.7|32450.9|19
1640974770000|2021-12-31 18:19:30|32504.8|32454.8|32503.5|32453.5|32504.8|32454.8|32503.1|32453.1|7
1640974780000|2021-12-31 18:19:40|32502.9|32452.9|32502.1|32452.1|32504.5|32454.5|32502.1|32452.1|7
1640974790000|2021-12-31 18:19:50|32502.9|32452.9|32504|32454|32504|32469.5|32489.1|32452.9|10
1640974800000|2021-12-31 18:20:00|32504.3|32454.3|32505.5|32455.5|32506|32456|32504.2|32454.2|15
1640974810000|2021-12-31 18:20:10|32505.8|32455.8|32505.8|32455.8|32506.2|32472.3|32491|32455|18
1640974820000|2021-12-31 18:20:20|32506.8|32456.8|32492.3|32472.3|32507.2|32472.3|32492.3|32455.5|20
1640974830000|2021-12-31 18:20:30|32492|32472|32505|32455|32507.3|32472|32491.2|32454.7|16
1640974840000|2021-12-31 18:20:40|32505.1|32455.1|32505|32455|32506.6|32456.6|32504.9|32454.9|10
1640974850000|2021-12-31 18:20:50|32505.7|32455.7|32505.7|32455.7|32505.9|32455.9|32505.4|32455.4|8
1640974860000|2021-12-31 18:21:00|32505.9|32455.9|32505.3|32455.3|32505.9|32455.9|32504.7|32454.7|11
1640974870000|2021-12-31 18:21:10|32505.9|32455.9|32505.7|32455.7|32506.6|32456.6|32504.3|32454.3|17
1640974880000|2021-12-31 18:21:20|32504.5|32454.5|32503.7|32453.7|32505|32470.7|32489.4|32451.1|17
1640974890000|2021-12-31 18:21:30|32502|32452|32502.2|32452.2|32504.4|32454.4|32500.6|32450.6|19
1640974900000|2021-12-31 18:21:40|32502.5|32452.5|32501.4|32451.4|32502.5|32452.5|32501.3|32451.3|16
1640974910000|2021-12-31 18:21:50|32501.5|32451.5|32503|32453|32503.2|32453.2|32500.5|32450.5|12
1640974920000|2021-12-31 18:22:00|32503.6|32453.6|32501.9|32451.9|32503.6|32453.6|32500.1|32450.1|16
1640974930000|2021-12-31 18:22:10|32486.5|32466.5|32485.8|32465.8|32500.8|32466.9|32484.5|32449.7|15
1640974940000|2021-12-31 18:22:20|32485.3|32465.3|32499.6|32449.6|32500.7|32466.4|32485.3|32449.2|22
1640974950000|2021-12-31 18:22:30|32499.2|32449.2|32500.7|32450.7|32500.7|32450.7|32499.2|32449.2|13
1640974960000|2021-12-31 18:22:40|32506.6|32456.6|32500.3|32450.3|32506.6|32456.6|32499.5|32448.5|11
1640974970000|2021-12-31 18:22:50|32500.7|32450.7|32500.5|32450.5|32500.9|32450.9|32499.1|32449.1|18
1640974980000|2021-12-31 18:23:00|32500.3|32450.3|32500.2|32450.2|32501|32451|32499.9|32449.9|24
1640974990000|2021-12-31 18:23:10|32499.9|32449.9|32499.5|32449.5|32501.1|32451.1|32499.4|32449.4|15
1640975000000|2021-12-31 18:23:20|32499.8|32449.8|32499|32449|32499.8|32449.8|32498.7|32448.7|9
1640975010000|2021-12-31 18:23:30|32498.9|32448.9|32498.4|32448.4|32499.3|32449.3|32498.2|32448.2|8
1640975020000|2021-12-31 18:23:40|32498.2|32448.2|32498.3|32448.3|32499.2|32463.7|32483.6|32448.1|10
1640975030000|2021-12-31 18:23:50|32498.8|32448.8|32495.6|32445.6|32498.8|32463.2|32482|32445|12
1640975040000|2021-12-31 18:24:00|32496.6|32446.6|32495.1|32445.1|32496.9|32446.9|32495.1|32445.1|13
1640975050000|2021-12-31 18:24:10|32495.2|32445.2|32494.1|32444.1|32495.6|32445.6|32494.1|32444.1|10
1640975060000|2021-12-31 18:24:20|32493.9|32443.9|32494.1|32444.1|32495.4|32445.4|32493.9|32443.9|8
1640975070000|2021-12-31 18:24:30|32493.7|32443.7|32494.9|32444.9|32495.2|32445.2|32493.7|32443.7|14
1640975080000|2021-12-31 18:24:40|32494.6|32444.6|32494.1|32444.1|32496|32446|32493.7|32443.7|15
1640975090000|2021-12-31 18:24:50|32493.6|32443.6|32493.5|32443.5|32494|32444|32493.3|32443.3|10
1640975100000|2021-12-31 18:25:00|32493.8|32443.8|32477.7|32457.7|32495.4|32457.7|32476.8|32441.7|18
1640975110000|2021-12-31 18:25:10|32491.6|32441.6|32492.7|32442.7|32493.7|32443.7|32491.6|32441.6|12
1640975120000|2021-12-31 18:25:20|32492.6|32442.6|32495.4|32445.4|32495.4|32445.4|32491|32441|12
1640975130000|2021-12-31 18:25:30|32491.7|32441.7|32491.7|32441.7|32492.2|32442.2|32491.4|32441.4|8
1640975140000|2021-12-31 18:25:40|32492.2|32442.2|32492.2|32442.2|32492.2|32442.2|32492.2|32442.2|1
1640975150000|2021-12-31 18:25:50|32492.7|32442.7|32477.2|32457.2|32492.7|32457.8|32477.2|32441.1|15
1640975160000|2021-12-31 18:26:00|32477.4|32457.4|32491.9|32441.9|32492.8|32457.4|32476.6|32440.9|19
1640975170000|2021-12-31 18:26:10|32491|32441|32491.1|32441.1|32491.1|32441.1|32491|32441|2
1640975180000|2021-12-31 18:26:20|32492|32442|32491.1|32441.1|32492.3|32457.4|32477|32441.1|9
1640975190000|2021-12-31 18:26:30|32491|32441|32491.1|32441.1|32493.3|32443.3|32490.8|32440.8|10
1640975200000|2021-12-31 18:26:40|32491.3|32441.3|32490.9|32440.9|32491.7|32441.7|32490.4|32440.4|11
1640975210000|2021-12-31 18:26:50|32490.7|32440.7|32476.6|32456.6|32490.7|32457.1|32476.4|32440.7|5
1640975220000|2021-12-31 18:27:00|32477.3|32457.3|32499.7|32449.7|32502.1|32460.6|32477.3|32444|27
1640975230000|2021-12-31 18:27:10|32499.3|32449.3|32497.6|32447.6|32499.3|32463.2|32483.2|32447.5|13
1640975240000|2021-12-31 18:27:20|32498|32448|32497.8|32447.8|32498|32448|32496.9|32446.9|13
1640975250000|2021-12-31 18:27:30|32497.4|32447.4|32497.2|32447.2|32497.6|32447.6|32496.3|32446.3|10
1640975260000|2021-12-31 18:27:40|32497.5|32447.5|32498.9|32448.9|32501|32462.8|32482.8|32447.2|9
1640975270000|2021-12-31 18:27:50|32499.8|32449.8|32497|32447|32499.8|32463.4|32482.9|32446.6|21
1640975280000|2021-12-31 18:28:00|32496.8|32446.8|32497.6|32447.6|32497.9|32447.9|32496.8|32446.8|17
1640975290000|2021-12-31 18:28:10|32497.8|32447.8|32497.8|32447.8|32498|32448|32497.8|32447.8|7
1640975300000|2021-12-31 18:28:20|32497.2|32447.2|32495.1|32445.1|32497.2|32447.2|32494.9|32444.9|17
1640975310000|2021-12-31 18:28:30|32495.8|32445.8|32480.5|32460.5|32495.8|32460.5|32479.5|32445.8|7
1640975320000|2021-12-31 18:28:40|32480.2|32460.2|32489.9|32439.9|32493.5|32460.2|32477.6|32439|13
1640975330000|2021-12-31 18:28:50|32491.5|32441.5|32491|32441|32492|32442|32490.5|32440.5|16
1640975340000|2021-12-31 18:29:00|32491.6|32441.6|32492.5|32442.5|32492.7|32442.7|32491.6|32441.6|10
1640975350000|2021-12-31 18:29:10|32492.8|32442.8|32492.5|32442.5|32492.8|32442.8|32491.8|32441.8|13
1640975360000|2021-12-31 18:29:20|32492.2|32442.2|32475.4|32455.4|32492.2|32455.5|32474.9|32441.9|11
1640975370000|2021-12-31 18:29:30|32475.2|32455.2|32491.7|32441.7|32491.8|32456.9|32474.6|32439.8|17
1640975380000|2021-12-31 18:29:40|32491.8|32441.8|32489.8|32439.8|32491.9|32441.9|32489.8|32439.8|13
1640975390000|2021-12-31 18:29:50|32490.6|32440.6|32489.4|32439.4|32490.7|32440.7|32488.9|32438.9|14
1640975400000|2021-12-31 18:30:00|32489|32439|32488.9|32438.9|32489.3|32439.3|32487.9|32437.9|15
1640975410000|2021-12-31 18:30:10|32489|32439|32472.9|32452.9|32489.2|32452.9|32472.9|32437.5|13
1640975420000|2021-12-31 18:30:20|32473.2|32453.2|32487.7|32437.7|32487.8|32453.9|32472.5|32437.1|15
1640975430000|2021-12-31 18:30:30|32487.5|32437.5|32487.7|32437.7|32488|32438|32487.1|32437.1|16
1640975440000|2021-12-31 18:30:40|32487.8|32437.8|32472.8|32452.8|32488.2|32453|32472.2|32437.1|17
1640975450000|2021-12-31 18:30:50|32473|32453|32472.2|32452.2|32473.6|32453.6|32472.2|32452.2|9
1640975460000|2021-12-31 18:31:00|32472.7|32452.7|32472.5|32452.5|32472.9|32452.9|32472.4|32452.4|10
1640975470000|2021-12-31 18:31:10|32472.7|32452.7|32474.1|32454.1|32489.1|32454.1|32469.7|32438.6|18
1640975480000|2021-12-31 18:31:20|32473.9|32453.9|32489.1|32439.1|32489.2|32454.8|32473.4|32438.7|12
1640975490000|2021-12-31 18:31:30|32473.7|32453.7|32489.9|32439.9|32489.9|32454.8|32473|32437.9|13
1640975500000|2021-12-31 18:31:40|32474.1|32454.1|32487.5|32437.5|32488.7|32454.7|32474.1|32436.8|12
1640975510000|2021-12-31 18:31:50|32487.7|32437.7|32487.8|32437.8|32487.8|32437.8|32487|32437|13
1640975520000|2021-12-31 18:32:00|32490.4|32440.4|32489.8|32439.8|32490.4|32440.4|32489.3|32439.3|10
1640975530000|2021-12-31 18:32:10|32473.4|32453.4|32473.1|32453.1|32474.2|32454.2|32472.9|32452.9|11
1640975540000|2021-12-31 18:32:20|32474|32454|32488.9|32438.9|32488.9|32454.1|32473.6|32438.1|8
1640975550000|2021-12-31 18:32:30|32487.1|32437.1|32472.4|32452.4|32487.1|32454.2|32471.7|32437.1|9
1640975560000|2021-12-31 18:32:40|32472.7|32452.7|32472.9|32452.9|32473.7|32453.7|32472.3|32452.3|9
1640975570000|2021-12-31 18:32:50|32472.4|32452.4|32488.3|32438.3|32488.3|32453.2|32472.4|32437.9|13
1640975580000|2021-12-31 18:33:00|32488.7|32438.7|32474.6|32454.6|32488.7|32454.9|32472|32438.3|6
1640975590000|2021-12-31 18:33:10|32474|32454|32474.4|32454.4|32474.6|32454.6|32474|32454|6
1640975600000|2021-12-31 18:33:20|32474.5|32454.5|32487.1|32437.1|32487.5|32454.5|32471.1|32437.1|9
1640975610000|2021-12-31 18:33:30|32487.4|32437.4|32487.9|32437.9|32488.2|32438.2|32487.4|32437.4|11
1640975620000|2021-12-31 18:33:40|32487.5|32437.5|32473.4|32453.4|32487.5|32453.4|32472.9|32437.4|9
1640975630000|2021-12-31 18:33:50|32473.1|32453.1|32473|32453|32473.3|32453.3|32472.9|32452.9|4
1640975640000|2021-12-31 18:34:00|32473.1|32453.1|32491.2|32441.2|32491.2|32456|32473.1|32438.3|11
1640975650000|2021-12-31 18:34:10|32490.7|32440.7|32491|32441|32491|32441|32488.8|32438.8|20
1640975660000|2021-12-31 18:34:20|32490.3|32440.3|32491.6|32441.6|32491.8|32441.8|32490.3|32440.3|12
1640975670000|2021-12-31 18:34:30|32492.4|32442.4|32490.4|32440.4|32492.4|32442.4|32490.2|32440.2|12
1640975680000|2021-12-31 18:34:40|32490.3|32440.3|32475.9|32455.9|32490.3|32456.9|32475.6|32440.3|8
1640975690000|2021-12-31 18:34:50|32475.7|32455.7|32476.1|32456.1|32476.1|32456.1|32474.3|32454.3|10
1640975700000|2021-12-31 18:35:00|32490.4|32440.4|32490.7|32440.7|32490.7|32440.7|32490.2|32440.2|9
1640975710000|2021-12-31 18:35:10|32490.4|32440.4|32476.1|32456.1|32490.6|32456.5|32475.7|32439.8|16
1640975720000|2021-12-31 18:35:20|32475.8|32455.8|32476.7|32456.7|32476.7|32456.7|32475.5|32455.5|13
1640975730000|2021-12-31 18:35:30|32491.3|32441.3|32491.4|32441.4|32492|32442|32490.9|32440.9|11
1640975740000|2021-12-31 18:35:40|32491.3|32441.3|32476.3|32456.3|32491.3|32456.6|32476.2|32441.2|7
1640975750000|2021-12-31 18:35:50|32475|32455|32474.3|32454.3|32475.5|32455.5|32472.8|32452.8|12
1640975760000|2021-12-31 18:36:00|32476.1|32456.1|32475.4|32455.4|32490.8|32456.5|32475.3|32440.2|10
1640975770000|2021-12-31 18:36:10|32477.2|32457.2|32476.2|32456.2|32477.2|32457.2|32476.2|32456.2|5
1640975780000|2021-12-31 18:36:20|32477.2|32457.2|32490.8|32440.8|32491.2|32457.2|32477.2|32440.7|6
1640975790000|2021-12-31 18:36:30|32490.6|32440.6|32476.1|32456.1|32491|32456.1|32476.1|32440.3|7
1640975800000|2021-12-31 18:36:40|32475.8|32455.8|32476.5|32456.5|32490.5|32456.5|32475.8|32440.4|5
1640975810000|2021-12-31 18:36:50|32476.3|32456.3|32476.3|32456.3|32477|32457|32476.1|32456.1|6
1640975820000|2021-12-31 18:37:00|32476.1|32456.1|32474.5|32454.5|32487.6|32456.8|32473.2|32437.6|16
1640975830000|2021-12-31 18:37:10|32474.9|32454.9|32488|32438|32489.6|32454.9|32474.9|32438|8
1640975840000|2021-12-31 18:37:20|32487.9|32437.9|32488|32438|32488.2|32438.2|32487.7|32437.7|8
1640975850000|2021-12-31 18:37:30|32487.5|32437.5|32488.6|32438.6|32488.9|32438.9|32487.5|32437.5|13
1640975860000|2021-12-31 18:37:40|32473.7|32453.7|32473.6|32453.6|32474.3|32454.3|32473.3|32453.3|8
1640975870000|2021-12-31 18:37:50|32473.3|32453.3|32476|32456|32493|32456.9|32472.5|32442|11
1640975880000|2021-12-31 18:38:00|32475.8|32455.8|32490.1|32440.1|32490.1|32456.2|32473.7|32438.8|13
1640975890000|2021-12-31 18:38:10|32489.5|32439.5|32474.7|32454.7|32489.5|32455.2|32474.7|32439.5|6
1640975900000|2021-12-31 18:38:20|32474.5|32454.5|32474.8|32454.8|32475.7|32455.7|32474.2|32454.2|8
1640975910000|2021-12-31 18:38:30|32474.9|32454.9|32475.5|32455.5|32476.1|32456.1|32473.7|32453.7|8
1640975920000|2021-12-31 18:38:40|32475|32455|32475.3|32455.3|32475.4|32455.4|32473.8|32453.8|8
1640975930000|2021-12-31 18:38:50|32475.4|32455.4|32475.4|32455.4|32476.5|32456.5|32472.7|32452.7|9
1640975940000|2021-12-31 18:39:00|32474.6|32454.6|32489.8|32439.8|32490.8|32454.6|32474.3|32439.8|5
1640975950000|2021-12-31 18:39:10|32490.9|32440.9|32474.4|32454.4|32490.9|32454.4|32474.1|32439.4|7
1640975960000|2021-12-31 18:39:20|32475.1|32455.1|32489.8|32439.8|32490.8|32456.1|32475.1|32439.8|9
1640975970000|2021-12-31 18:39:30|32474.2|32454.2|32490.5|32440.5|32490.5|32454.6|32471.3|32440.5|7
1640975980000|2021-12-31 18:39:40|32473.8|32453.8|32487.6|32437.6|32488.1|32454.2|32473.8|32436.5|11
1640975990000|2021-12-31 18:39:50|32487.1|32437.1|32489.4|32439.4|32489.6|32439.6|32486.7|32436.7|7
1640976000000|2021-12-31 18:40:00|32488.7|32438.7|32489.1|32439.1|32489.7|32439.7|32488.7|32438.7|15
1640976010000|2021-12-31 18:40:10|32488.7|32438.7|32491|32441|32491|32441|32487.3|32437.3|14
1640976020000|2021-12-31 18:40:20|32491.1|32441.1|32488.7|32438.7|32491.1|32454.8|32473.2|32437|13
1640976030000|2021-12-31 18:40:30|32488.5|32438.5|32489.8|32439.8|32490.4|32440.4|32488|32438|8
1640976040000|2021-12-31 18:40:40|32489.3|32439.3|32488.4|32438.4|32489.3|32439.3|32488.2|32438.2|6
1640976050000|2021-12-31 18:40:50|32487.9|32437.9|32488.7|32438.7|32489.1|32439.1|32486.8|32436.8|9
1640976060000|2021-12-31 18:41:00|32489.3|32439.3|32490|32440|32490.4|32440.4|32488.9|32438.9|9
1640976070000|2021-12-31 18:41:10|32490.1|32440.1|32472.8|32452.8|32490.5|32454.2|32472.8|32439.3|7
1640976080000|2021-12-31 18:41:20|32470.9|32450.9|32468.3|32448.3|32476|32456|32468.3|32448.3|12
1640976090000|2021-12-31 18:41:30|32469.3|32449.3|32469.9|32449.9|32472.7|32452.7|32469.3|32449.3|9
1640976100000|2021-12-31 18:41:40|32471.1|32451.1|32475.3|32455.3|32475.8|32455.8|32468.3|32448.3|8
1640976110000|2021-12-31 18:41:50|32475.8|32455.8|32475.5|32455.5|32476|32456|32475.2|32455.2|6
1640976120000|2021-12-31 18:42:00|32475|32455|32490|32440|32490|32455|32473.9|32438.4|13
1640976130000|2021-12-31 18:42:10|32489.3|32439.3|32472.6|32452.6|32489.8|32454.6|32472.6|32438.9|8
1640976140000|2021-12-31 18:42:20|32470.1|32450.1|32468.2|32448.2|32475.2|32455.2|32468.2|32448.2|9
1640976150000|2021-12-31 18:42:30|32468.7|32448.7|32488.9|32438.9|32488.9|32449|32468|32438.9|4
1640976160000|2021-12-31 18:42:40|32488.1|32438.1|32475.9|32455.9|32490.1|32455.9|32475.3|32438.1|11
1640976170000|2021-12-31 18:42:50|32490.9|32440.9|32474.2|32454.2|32490.9|32454.9|32474.2|32439.9|5
1640976180000|2021-12-31 18:43:00|32476|32456|32475.5|32455.5|32476.5|32456.5|32475.5|32455.5|4
1640976190000|2021-12-31 18:43:10|32471.8|32451.8|32472.1|32452.1|32474.2|32454.2|32469.9|32449.9|5
1640976200000|2021-12-31 18:43:20|32472.5|32452.5|32471.3|32451.3|32472.5|32452.5|32471.3|32451.3|2
1640976210000|2021-12-31 18:43:30|32471.9|32451.9|32473.3|32453.3|32474.2|32454.2|32470.3|32450.3|7
1640976220000|2021-12-31 18:43:40|32476.2|32456.2|32473.8|32453.8|32476.6|32456.6|32473.8|32453.8|5
1640976230000|2021-12-31 18:43:50|32487.5|32437.5|32489.4|32439.4|32490|32440|32487.5|32437.5|7
1640976240000|2021-12-31 18:44:00|32474.1|32454.1|32490.2|32440.2|32493.2|32456.9|32467.8|32440.2|10
1640976250000|2021-12-31 18:44:10|32489.9|32439.9|32475.4|32455.4|32492.6|32455.4|32475.4|32439.9|9
1640976260000|2021-12-31 18:44:20|32475.3|32455.3|32491.6|32441.6|32492.4|32455.3|32474.4|32439.9|9
1640976270000|2021-12-31 18:44:30|32490.4|32440.4|32491.5|32441.5|32492.6|32442.6|32490.4|32440.4|8
1640976280000|2021-12-31 18:44:40|32492|32442|32492.7|32442.7|32492.7|32442.7|32490.8|32440.8|7
1640976290000|2021-12-31 18:44:50|32493|32443|32491.9|32441.9|32493|32443|32491.5|32441.5|9
1640976300000|2021-12-31 18:45:00|32472.8|32452.8|32494|32444|32495.8|32455.3|32472.1|32443.3|18
1640976310000|2021-12-31 18:45:10|32493.3|32443.3|32494.1|32444.1|32494.7|32444.7|32493|32443|13
1640976320000|2021-12-31 18:45:20|32494.7|32444.7|32478.9|32458.9|32494.7|32459.5|32477.9|32444.7|11
1640976330000|2021-12-31 18:45:30|32479.2|32459.2|32494.2|32444.2|32494.2|32459.4|32478.7|32442.7|13
1640976340000|2021-12-31 18:45:40|32494|32444|32489.3|32439.3|32494|32444|32489.2|32439.2|16
1640976350000|2021-12-31 18:45:50|32489.1|32439.1|32491.3|32441.3|32491.3|32441.3|32489.1|32439.1|13
1640976360000|2021-12-31 18:46:00|32489.9|32439.9|32490.6|32440.6|32491.1|32441.1|32489.6|32439.6|11
1640976370000|2021-12-31 18:46:10|32490.4|32440.4|32490.9|32440.9|32492.1|32442.1|32487|32437|16
1640976380000|2021-12-31 18:46:20|32488.6|32438.6|32490.2|32440.2|32491|32441|32488.4|32438.4|11
1640976390000|2021-12-31 18:46:30|32488.6|32438.6|32490|32440|32490.3|32440.3|32488.6|32438.6|12
1640976400000|2021-12-31 18:46:40|32490.6|32440.6|32490.8|32440.8|32490.8|32440.8|32489.3|32439.3|12
1640976410000|2021-12-31 18:46:50|32473.8|32453.8|32474.9|32454.9|32476.5|32456.5|32469|32449|8
1640976420000|2021-12-31 18:47:00|32475.8|32455.8|32474.8|32454.8|32476.1|32456.1|32469.4|32449.4|9
1640976430000|2021-12-31 18:47:10|32475.2|32455.2|32474.5|32454.5|32489.8|32456.4|32474.5|32439.8|8
1640976440000|2021-12-31 18:47:20|32475.8|32455.8|32474.1|32454.1|32475.9|32455.9|32474.1|32454.1|5
1640976450000|2021-12-31 18:47:30|32475.4|32455.4|32489.6|32439.6|32490.7|32455.4|32475.4|32439.2|14
1640976460000|2021-12-31 18:47:40|32489.4|32439.4|32474.1|32454.1|32489.9|32455.3|32474.1|32439.3|11
1640976470000|2021-12-31 18:47:50|32473.6|32453.6|32475.7|32455.7|32475.7|32455.7|32472.6|32452.6|12
1640976480000|2021-12-31 18:48:00|32475.1|32455.1|32474.2|32454.2|32475.1|32455.1|32473.6|32453.6|12
1640976490000|2021-12-31 18:48:10|32488.2|32438.2|32487.6|32437.6|32489.5|32439.5|32486.4|32436.4|9
1640976500000|2021-12-31 18:48:20|32487.1|32437.1|32487.2|32437.2|32487.8|32437.8|32487.1|32437.1|7
1640976510000|2021-12-31 18:48:30|32486.5|32436.5|32488.1|32438.1|32488.8|32438.8|32486.5|32436.5|8
1640976520000|2021-12-31 18:48:40|32487.9|32437.9|32472.6|32452.6|32488.4|32454.6|32472.6|32437.7|12
1640976530000|2021-12-31 18:48:50|32472.9|32452.9|32472.9|32452.9|32474.2|32454.2|32472.9|32452.9|7
1640976540000|2021-12-31 18:49:00|32473|32453|32487.1|32437.1|32489.1|32453.8|32472.7|32437.1|15
1640976550000|2021-12-31 18:49:10|32488|32438|32487|32437|32488.9|32438.9|32485.9|32435.9|15
1640976560000|2021-12-31 18:49:20|32487.4|32437.4|32487.3|32437.3|32487.4|32437.4|32486.1|32436.1|13
1640976570000|2021-12-31 18:49:30|32486.7|32436.7|32471.1|32451.1|32487.5|32452.5|32471.1|32436.7|9
1640976580000|2021-12-31 18:49:40|32471.9|32451.9|32486.4|32436.4|32487.5|32452.4|32470.4|32436.1|10
1640976590000|2021-12-31 18:49:50|32487.2|32437.2|32487.3|32437.3|32487.6|32437.6|32486.3|32436.3|8
1640976600000|2021-12-31 18:50:00|32486.6|32436.6|32473.1|32453.1|32488.1|32453.9|32473.1|32436.1|17
1640976610000|2021-12-31 18:50:10|32472.9|32452.9|32488.1|32438.1|32488.1|32453.5|32472.9|32437.5|10
1640976620000|2021-12-31 18:50:20|32487.8|32437.8|32487.9|32437.9|32488.6|32438.6|32487.8|32437.8|5
1640976630000|2021-12-31 18:50:30|32487.3|32437.3|32467.3|32447.3|32487.3|32451.1|32466.5|32437.3|12
1640976640000|2021-12-31 18:50:40|32469.2|32449.2|32471.4|32451.4|32471.6|32451.6|32469.2|32449.2|4
1640976650000|2021-12-31 18:50:50|32485.2|32435.2|32487.5|32437.5|32487.5|32437.5|32485.2|32435.2|7
1640976660000|2021-12-31 18:51:00|32487|32437|32473.9|32453.9|32487.8|32453.9|32473.5|32437|7
1640976670000|2021-12-31 18:51:10|32488.2|32438.2|32488.6|32438.6|32488.6|32438.6|32488.2|32438.2|5
1640976680000|2021-12-31 18:51:20|32488.7|32438.7|32467.2|32447.2|32489|32447.3|32466.5|32438.6|10
1640976690000|2021-12-31 18:51:30|32466.6|32446.6|32467|32447|32472.6|32452.6|32466.6|32446.6|11
1640976700000|2021-12-31 18:51:40|32468.2|32448.2|32488.5|32438.5|32488.5|32448.8|32466.8|32437.9|12
1640976710000|2021-12-31 18:51:50|32489|32439|32489.8|32439.8|32489.8|32439.8|32487.3|32437.3|10
1640976720000|2021-12-31 18:52:00|32489.7|32439.7|32486.6|32436.6|32489.7|32439.7|32485.8|32435.8|14
1640976730000|2021-12-31 18:52:10|32486.7|32436.7|32487.7|32437.7|32489.1|32439.1|32486.6|32436.6|13
1640976740000|2021-12-31 18:52:20|32487.4|32437.4|32467.8|32447.8|32488|32447.8|32467.8|32437|10
1640976750000|2021-12-31 18:52:30|32465.9|32445.9|32465.9|32445.9|32472.1|32452.1|32465.4|32445.4|11
1640976760000|2021-12-31 18:52:40|32467.3|32447.3|32488|32438|32488|32447.3|32466|32436.7|7
1640976770000|2021-12-31 18:52:50|32486.6|32436.6|32486.5|32436.5|32490.2|32440.2|32486|32436|17
1640976780000|2021-12-31 18:53:00|32486.4|32436.4|32487.3|32437.3|32487.3|32437.3|32485.9|32435.9|8
1640976790000|2021-12-31 18:53:10|32487.5|32437.5|32487.2|32437.2|32488.4|32438.4|32487.2|32437.2|8
1640976800000|2021-12-31 18:53:20|32487.6|32437.6|32469.2|32449.2|32488.5|32449.2|32469.2|32437.1|13
1640976810000|2021-12-31 18:53:30|32469.3|32449.3|32472.8|32452.8|32472.8|32452.8|32469|32449|11
1640976820000|2021-12-31 18:53:40|32487.8|32437.8|32487.1|32437.1|32488.2|32438.2|32486.7|32436.7|11
1640976830000|2021-12-31 18:53:50|32486.8|32436.8|32487.3|32437.3|32487.9|32437.9|32486.8|32436.8|4
1640976840000|2021-12-31 18:54:00|32487.6|32437.6|32488.1|32438.1|32488.1|32438.1|32486.1|32436.1|9
1640976850000|2021-12-31 18:54:10|32487.9|32437.9|32487.2|32437.2|32487.9|32437.9|32487.2|32437.2|8
1640976860000|2021-12-31 18:54:20|32487|32437|32487.4|32437.4|32488.8|32438.8|32486.5|32436.5|8
1640976870000|2021-12-31 18:54:30|32484.3|32434.3|32485.5|32435.5|32487.9|32437.9|32483.9|32433.9|14
1640976880000|2021-12-31 18:54:40|32485|32435|32486.5|32436.5|32486.7|32436.7|32485|32435|11
1640976890000|2021-12-31 18:54:50|32485.3|32435.3|32484.9|32434.9|32485.3|32435.3|32483|32433|12
1640976900000|2021-12-31 18:55:00|32485.2|32435.2|32483.9|32433.9|32485.2|32435.2|32482.6|32432.6|15
1640976910000|2021-12-31 18:55:10|32483.7|32433.7|32483.7|32433.7|32484.1|32434.1|32482.9|32432.9|11
1640976920000|2021-12-31 18:55:20|32483.4|32433.4|32485.1|32435.1|32485.1|32442.9|32462.6|32433|8
1640976930000|2021-12-31 18:55:30|32469.8|32449.8|32483.5|32433.5|32484.3|32449.8|32468.9|32433.5|9
1640976940000|2021-12-31 18:55:40|32483.4|32433.4|32483.9|32433.9|32483.9|32433.9|32483.2|32433.2|10
1640976950000|2021-12-31 18:55:50|32483.8|32433.8|32465.1|32445.1|32484.3|32448.5|32465.1|32433.4|10
1640976960000|2021-12-31 18:56:00|32465.7|32445.7|32461.6|32441.6|32465.7|32445.7|32461.2|32441.2|9
1640976970000|2021-12-31 18:56:10|32463.2|32443.2|32483.2|32433.2|32483.5|32443.2|32461.8|32431.1|12
1640976980000|2021-12-31 18:56:20|32483.6|32433.6|32483.2|32433.2|32483.6|32433.6|32482.6|32432.6|8
1640976990000|2021-12-31 18:56:30|32482.3|32432.3|32483.4|32433.4|32483.9|32433.9|32482.3|32432.3|7
1640977000000|2021-12-31 18:56:40|32483.6|32433.6|32482.6|32432.6|32483.8|32433.8|32482.1|32432.1|8
1640977010000|2021-12-31 18:56:50|32482.4|32432.4|32482.4|32432.4|32483.1|32433.1|32480.8|32430.8|8
1640977020000|2021-12-31 18:57:00|32482.1|32432.1|32469.1|32449.1|32482.1|32449.3|32465.9|32430.1|27
1640977030000|2021-12-31 18:57:10|32469.4|32449.4|32484|32434|32484.5|32449.6|32463.6|32434|16
1640977040000|2021-12-31 18:57:20|32484.2|32434.2|32484.3|32434.3|32484.4|32434.4|32483.8|32433.8|7
1640977050000|2021-12-31 18:57:30|32483.8|32433.8|32483|32433|32483.8|32433.8|32482.4|32432.4|5
1640977060000|2021-12-31 18:57:40|32483.1|32433.1|32482.2|32432.2|32483.4|32433.4|32482.2|32432.2|8
1640977070000|2021-12-31 18:57:50|32462.5|32442.5|32463.2|32443.2|32464.4|32444.4|32461.1|32441.1|14
1640977080000|2021-12-31 18:58:00|32463.9|32443.9|32482.3|32432.3|32482.6|32443.9|32462.2|32431.5|11
1640977090000|2021-12-31 18:58:10|32482.5|32432.5|32483.8|32433.8|32486|32449.7|32468.3|32431.5|9
1640977100000|2021-12-31 18:58:20|32468.3|32448.3|32480.1|32430.1|32484.6|32449.1|32468.3|32430.1|13
1640977110000|2021-12-31 18:58:30|32480|32430|32481|32431|32481.1|32431.1|32480|32430|13
1640977120000|2021-12-31 18:58:40|32481.3|32431.3|32482.7|32432.7|32483.5|32445.9|32465.9|32430.8|8
1640977130000|2021-12-31 18:58:50|32482.5|32432.5|32482.4|32432.4|32483.4|32433.4|32482.2|32432.2|9
1640977140000|2021-12-31 18:59:00|32482.2|32432.2|32482.3|32432.3|32482.8|32432.8|32482|32432|6
1640977150000|2021-12-31 18:59:10|32482.1|32432.1|32478.3|32428.3|32482.4|32432.4|32477.9|32427.9|18
1640977160000|2021-12-31 18:59:20|32478.6|32428.6|32478.6|32428.6|32479.1|32429.1|32478.3|32428.3|14
1640977170000|2021-12-31 18:59:30|32478.7|32428.7|32478.5|32428.5|32478.8|32428.8|32476.3|32426.3|13
1640977180000|2021-12-31 18:59:40|32461.2|32441.2|32479|32429|32479|32441.5|32461.2|32428.3|8
1640977190000|2021-12-31 18:59:50|32479.5|32429.5|32462.8|32442.8|32479.7|32444.1|32460.8|32429.3|10
1640977200000|2021-12-31 19:00:00|32463.7|32443.7|32479.5|32429.5|32479.7|32445|32463.1|32428.1|29
1640977210000|2021-12-31 19:00:10|32479.8|32429.8|32480.2|32430.2|32480.2|32430.2|32479|32429|8
1640977220000|2021-12-31 19:00:20|32479.8|32429.8|32480.5|32430.5|32480.5|32430.5|32479.6|32429.6|6
1640977230000|2021-12-31 19:00:30|32480.3|32430.3|32461.4|32441.4|32480.7|32445.7|32461.4|32430.1|6
1640977240000|2021-12-31 19:00:40|32463.7|32443.7|32459.8|32439.8|32480.4|32443.7|32458.6|32428.4|10
1640977250000|2021-12-31 19:00:50|32459.5|32439.5|32479.4|32429.4|32479.4|32440.7|32459.3|32429.4|14
1640977260000|2021-12-31 19:01:00|32479.1|32429.1|32476.1|32426.1|32479.1|32429.1|32476.1|32426.1|12
1640977270000|2021-12-31 19:01:10|32475.7|32425.7|32478.6|32428.6|32478.7|32428.7|32475.7|32425.7|13
1640977280000|2021-12-31 19:01:20|32478.5|32428.5|32461.4|32441.4|32478.5|32441.4|32461.4|32427.8|4
1640977290000|2021-12-31 19:01:30|32460.5|32440.5|32460|32440|32460.8|32440.8|32460|32440|3
1640977300000|2021-12-31 19:01:40|32460.1|32440.1|32459.9|32439.9|32460.1|32440.1|32457.8|32437.8|6
1640977310000|2021-12-31 19:01:50|32458.5|32438.5|32476.5|32426.5|32477.7|32438.8|32458.5|32424.9|10
1640977320000|2021-12-31 19:02:00|32476.6|32426.6|32477.7|32427.7|32478.1|32428.1|32476.3|32426.3|12
1640977330000|2021-12-31 19:02:10|32477.6|32427.6|32477.7|32427.7|32478|32428|32476.7|32426.7|14
1640977340000|2021-12-31 19:02:20|32477.4|32427.4|32462.1|32442.1|32477.4|32442.6|32462.1|32427.2|6
1640977350000|2021-12-31 19:02:30|32462.2|32442.2|32460.1|32440.1|32462.6|32442.6|32460.1|32440.1|10
1640977360000|2021-12-31 19:02:40|32459|32439|32477.3|32427.3|32477.3|32442.3|32458.5|32427.3|12
1640977370000|2021-12-31 19:02:50|32477.5|32427.5|32475.9|32425.9|32477.5|32427.5|32475.7|32425.7|14
1640977380000|2021-12-31 19:03:00|32476|32426|32477|32427|32477|32427|32476|32426|15
1640977390000|2021-12-31 19:03:10|32476.9|32426.9|32459.3|32439.3|32476.9|32439.3|32459.3|32425.3|8
1640977400000|2021-12-31 19:03:20|32459.4|32439.4|32477.3|32427.3|32478.1|32439.5|32458.4|32426.7|10
1640977410000|2021-12-31 19:03:30|32477.1|32427.1|32476.3|32426.3|32477.6|32440.9|32457.5|32424.6|14
1640977420000|2021-12-31 19:03:40|32477.7|32427.7|32475.4|32425.4|32477.7|32440.3|32456.5|32424.1|15
1640977430000|2021-12-31 19:03:50|32475|32425|32460.9|32440.9|32475.4|32441.9|32460.2|32425|10
1640977440000|2021-12-31 19:04:00|32461.1|32441.1|32460.3|32440.3|32461.7|32441.7|32460.3|32440.3|13
1640977450000|2021-12-31 19:04:10|32460.9|32440.9|32461.5|32441.5|32477|32442.2|32460.5|32424.5|22
1640977460000|2021-12-31 19:04:20|32460.9|32440.9|32461.4|32441.4|32478|32441.9|32460.9|32426.5|10
1640977470000|2021-12-31 19:04:30|32460.8|32440.8|32476.9|32426.9|32477.4|32441.6|32460.7|32426.9|8
1640977480000|2021-12-31 19:04:40|32476.4|32426.4|32476.9|32426.9|32477.5|32427.5|32476.4|32426.4|5
1640977490000|2021-12-31 19:04:50|32477.3|32427.3|32474.7|32424.7|32477.3|32427.3|32474.3|32424.3|10
1640977500000|2021-12-31 19:05:00|32475.2|32425.2|32475.6|32425.6|32476|32426|32474.6|32424.6|8
1640977510000|2021-12-31 19:05:10|32461.1|32441.1|32460.9|32440.9|32461.3|32441.3|32460.9|32440.9|3
1640977520000|2021-12-31 19:05:20|32461.5|32441.5|32461.2|32441.2|32477.2|32441.7|32461|32427.2|5
1640977530000|2021-12-31 19:05:30|32460.8|32440.8|32477.4|32427.4|32477.5|32441.9|32460.8|32425.9|10
1640977540000|2021-12-31 19:05:40|32477|32427|32475.9|32425.9|32477.2|32427.2|32475.2|32425.2|16
1640977550000|2021-12-31 19:05:50|32476.2|32426.2|32476.5|32426.5|32476.8|32426.8|32475.6|32425.6|10
1640977560000|2021-12-31 19:06:00|32476.2|32426.2|32478.7|32428.7|32481.5|32440.8|32460.8|32426.2|18
1640977570000|2021-12-31 19:06:10|32463.3|32443.3|32480.7|32430.7|32481.8|32444.6|32460.5|32429|17
1640977580000|2021-12-31 19:06:20|32464.5|32444.5|32479.9|32429.9|32480.7|32445.3|32464.5|32429.9|10
1640977590000|2021-12-31 19:06:30|32479.2|32429.2|32478.8|32428.8|32479.4|32429.4|32478.8|32428.8|6
1640977600000|2021-12-31 19:06:40|32479.7|32429.7|32479.3|32429.3|32480|32430|32479.3|32429.3|14
1640977610000|2021-12-31 19:06:50|32479.6|32429.6|32479.6|32429.6|32479.7|32429.7|32479.3|32429.3|8
1640977620000|2021-12-31 19:07:00|32480.6|32430.6|32465.2|32445.2|32480.6|32445.2|32464.9|32430.4|10
1640977630000|2021-12-31 19:07:10|32480.4|32430.4|32463.4|32443.4|32481|32443.9|32463.4|32429.7|10
1640977640000|2021-12-31 19:07:20|32463.7|32443.7|32478.4|32428.4|32478.8|32443.7|32463.7|32428.3|4
1640977650000|2021-12-31 19:07:30|32478.8|32428.8|32479|32429|32479.3|32429.3|32478.3|32428.3|8
1640977660000|2021-12-31 19:07:40|32479.3|32429.3|32480.1|32430.1|32480.3|32430.3|32479.3|32429.3|3
1640977670000|2021-12-31 19:07:50|32480.2|32430.2|32464.6|32444.6|32480.2|32444.9|32464.6|32429.4|5
1640977680000|2021-12-31 19:08:00|32464.8|32444.8|32480.6|32430.6|32480.6|32444.8|32464.4|32430|7
1640977690000|2021-12-31 19:08:10|32479.9|32429.9|32480.2|32430.2|32480.6|32430.6|32479.5|32429.5|10
1640977700000|2021-12-31 19:08:20|32480.3|32430.3|32480.7|32430.7|32481.1|32431.1|32479.8|32429.8|11
1640977710000|2021-12-31 19:08:30|32480|32430|32480.3|32430.3|32480.7|32430.7|32479.7|32429.7|8
1640977720000|2021-12-31 19:08:40|32480.1|32430.1|32464.5|32444.5|32480.7|32444.5|32464.5|32429.9|8
1640977730000|2021-12-31 19:08:50|32462.7|32442.7|32462.7|32442.7|32462.7|32442.7|32462.7|32442.7|1
1640977740000|2021-12-31 19:09:00|32465.5|32445.5|32480.1|32430.1|32480.6|32445.5|32464.8|32430|12
1640977750000|2021-12-31 19:09:10|32480.3|32430.3|32479.7|32429.7|32480.7|32430.7|32479.1|32429.1|13
1640977760000|2021-12-31 19:09:20|32478.9|32428.9|32479.3|32429.3|32479.9|32429.9|32478.9|32428.9|9
1640977770000|2021-12-31 19:09:30|32480.2|32430.2|32480|32430|32480.2|32430.2|32479.2|32429.2|9
1640977780000|2021-12-31 19:09:40|32479.9|32429.9|32480.4|32430.4|32480.4|32430.4|32479.7|32429.7|5
1640977790000|2021-12-31 19:09:50|32480.2|32430.2|32479.9|32429.9|32480.8|32445.1|32464.9|32429.9|6
1640977800000|2021-12-31 19:10:00|32464.7|32444.7|32479.7|32429.7|32480.6|32444.7|32464.3|32429.6|9
1640977810000|2021-12-31 19:10:10|32478.7|32428.7|32480.3|32430.3|32480.3|32430.3|32478.7|32428.7|8
1640977820000|2021-12-31 19:10:20|32480.7|32430.7|32481.6|32431.6|32481.7|32431.7|32480.1|32430.1|10
1640977830000|2021-12-31 19:10:30|32481.4|32431.4|32481.8|32431.8|32481.8|32431.8|32481|32431|9
1640977840000|2021-12-31 19:10:40|32463|32443|32464.4|32444.4|32466.4|32446.4|32462.3|32442.3|14
1640977850000|2021-12-31 19:10:50|32464.7|32444.7|32464.1|32444.1|32464.7|32444.7|32463.7|32443.7|9
1640977860000|2021-12-31 19:11:00|32463.7|32443.7|32482.3|32432.3|32482.3|32443.7|32462.5|32431.1|11
1640977870000|2021-12-31 19:11:10|32482|32432|32467.3|32447.3|32483|32447.9|32467.2|32431.6|10
1640977880000|2021-12-31 19:11:20|32467.5|32447.5|32481.7|32431.7|32483.6|32448.2|32467.5|32431.4|16
1640977890000|2021-12-31 19:11:30|32481.4|32431.4|32479.8|32429.8|32481.8|32444|32460.5|32429.8|15
1640977900000|2021-12-31 19:11:40|32480.1|32430.1|32464.3|32444.3|32480.6|32444.6|32459.7|32429.2|14
1640977910000|2021-12-31 19:11:50|32480.6|32430.6|32479.7|32429.7|32480.6|32430.6|32479|32429|7
1640977920000|2021-12-31 19:12:00|32480.2|32430.2|32480.5|32430.5|32480.5|32430.5|32479.1|32429.1|11
1640977930000|2021-12-31 19:12:10|32480.7|32430.7|32480.7|32430.7|32480.8|32430.8|32480.1|32430.1|8
1640977940000|2021-12-31 19:12:20|32477.3|32427.3|32477.7|32427.7|32477.7|32427.7|32475.6|32425.6|8
1640977950000|2021-12-31 19:12:30|32477.6|32427.6|32476.1|32426.1|32477.6|32438.6|32458.6|32426|7
1640977960000|2021-12-31 19:12:40|32476|32426|32474.9|32424.9|32476.3|32426.3|32474.8|32424.8|6
1640977970000|2021-12-31 19:12:50|32461.1|32441.1|32478.4|32428.4|32478.6|32443|32460.7|32428.4|7
1640977980000|2021-12-31 19:13:00|32478|32428|32477.9|32427.9|32478|32428|32477|32427|10
1640977990000|2021-12-31 19:13:10|32478|32428|32477.4|32427.4|32478.3|32428.3|32477.4|32427.4|5
1640978000000|2021-12-31 19:13:20|32477.3|32427.3|32457.7|32437.7|32478.2|32438.5|32457.7|32427.2|10
1640978010000|2021-12-31 19:13:30|32458.1|32438.1|32458.9|32438.9|32458.9|32438.9|32458.1|32438.1|2
1640978020000|2021-12-31 19:13:40|32462.7|32442.7|32476.7|32426.7|32478.5|32442.7|32459.3|32426.4|15
1640978030000|2021-12-31 19:13:50|32476.8|32426.8|32477.5|32427.5|32478.2|32428.2|32476.4|32426.4|11
1640978040000|2021-12-31 19:14:00|32477.7|32427.7|32478.4|32428.4|32478.4|32428.4|32477.4|32427.4|10
1640978050000|2021-12-31 19:14:10|32478.3|32428.3|32478.6|32428.6|32479|32429|32478.3|32428.3|7
1640978060000|2021-12-31 19:14:20|32463.6|32443.6|32461.5|32441.5|32463.6|32443.6|32461.5|32441.5|5
1640978070000|2021-12-31 19:14:30|32463.5|32443.5|32462.3|32442.3|32463.5|32443.5|32462.3|32442.3|3
1640978080000|2021-12-31 19:14:40|32462.4|32442.4|32477.8|32427.8|32479.9|32442.4|32462.4|32427.8|8
1640978090000|2021-12-31 19:14:50|32478.7|32428.7|32478.7|32428.7|32478.7|32428.7|32477.9|32427.9|5
1640978100000|2021-12-31 19:15:00|32464.9|32444.9|32480.3|32430.3|32480.4|32444.9|32464.3|32429.4|11
1640978110000|2021-12-31 19:15:10|32480.7|32430.7|32462.3|32442.3|32481.8|32445.2|32462.3|32430.7|11
1640978120000|2021-12-31 19:15:20|32479.6|32429.6|32479.5|32429.5|32480.4|32430.4|32478.6|32428.6|10
1640978130000|2021-12-31 19:15:30|32479.7|32429.7|32479.2|32429.2|32479.7|32444.7|32464|32428|10
1640978140000|2021-12-31 19:15:40|32479.1|32429.1|32479.2|32429.2|32479.3|32429.3|32478.6|32428.6|4
1640978150000|2021-12-31 19:15:50|32480.9|32430.9|32480.4|32430.4|32481|32431|32479.9|32429.9|6
1640978160000|2021-12-31 19:16:00|32480.1|32430.1|32479.2|32429.2|32480.1|32430.1|32479.2|32429.2|12
1640978170000|2021-12-31 19:16:10|32478.4|32428.4|32478.7|32428.7|32479.9|32439.4|32458.7|32428.2|12
1640978180000|2021-12-31 19:16:20|32478.6|32428.6|32479.4|32429.4|32479.4|32429.4|32477.4|32427.4|7
1640978190000|2021-12-31 19:16:30|32479.2|32429.2|32464.4|32444.4|32479.2|32444.4|32464.4|32427.9|6
1640978200000|2021-12-31 19:16:40|32465.1|32445.1|32479.7|32429.7|32480|32445.1|32464.9|32429.1|9
1640978210000|2021-12-31 19:16:50|32479.5|32429.5|32479.8|32429.8|32480.4|32430.4|32479.5|32429.5|7
1640978220000|2021-12-31 19:17:00|32479.9|32429.9|32464.6|32444.6|32480|32444.6|32464.6|32429.6|4
1640978230000|2021-12-31 19:17:10|32465.3|32445.3|32464.8|32444.8|32465.6|32445.6|32464.8|32444.8|4
1640978240000|2021-12-31 19:17:20|32464.6|32444.6|32464.8|32444.8|32480.9|32445.9|32463.3|32430.9|6
1640978250000|2021-12-31 19:17:30|32465|32445|32481.2|32431.2|32481.2|32445|32464.4|32430|4
1640978260000|2021-12-31 19:17:40|32480.2|32430.2|32479.1|32429.1|32481.2|32431.2|32478.5|32428.5|5
1640978270000|2021-12-31 19:17:50|32479.2|32429.2|32479.8|32429.8|32480.2|32430.2|32479.2|32429.2|4
1640978280000|2021-12-31 19:18:00|32478.7|32428.7|32479.6|32429.6|32479.8|32429.8|32478.7|32428.7|6
1640978290000|2021-12-31 19:18:10|32479.3|32429.3|32461.7|32441.7|32480.2|32441.7|32461.7|32429.3|4
1640978300000|2021-12-31 19:18:20|32460.5|32440.5|32480.5|32430.5|32480.8|32440.8|32460.5|32430.5|5
1640978310000|2021-12-31 19:18:30|32464.9|32444.9|32480.9|32430.9|32480.9|32446.1|32464.6|32430.9|5
1640978320000|2021-12-31 19:18:40|32481.2|32431.2|32480.8|32430.8|32481.2|32431.2|32480.4|32430.4|5
1640978330000|2021-12-31 19:18:50|32480.4|32430.4|32460.7|32440.7|32480.4|32443.5|32460.7|32430.4|3
1640978340000|2021-12-31 19:19:00|32460.8|32440.8|32463.4|32443.4|32478.7|32445.3|32460|32427.8|13
1640978350000|2021-12-31 19:19:10|32463.6|32443.6|32463.5|32443.5|32478.7|32443.6|32459.7|32428.2|11
1640978360000|2021-12-31 19:19:20|32478.1|32428.1|32478.6|32428.6|32479.1|32429.1|32478|32428|8
1640978370000|2021-12-31 19:19:30|32479.2|32429.2|32479.9|32429.9|32479.9|32429.9|32479.1|32429.1|4
1640978380000|2021-12-31 19:19:40|32479.2|32429.2|32478.6|32428.6|32479.2|32444.3|32463.6|32427.5|12
1640978390000|2021-12-31 19:19:50|32478.7|32428.7|32478.6|32428.6|32478.7|32428.7|32477.7|32427.7|8
1640978400000|2021-12-31 19:20:00|32478.3|32428.3|32462.8|32442.8|32480|32442.8|32459.1|32427.9|11
1640978410000|2021-12-31 19:20:10|32460.3|32440.3|32479|32429|32480.1|32444.7|32460.3|32428.6|7
1640978420000|2021-12-31 19:20:20|32478.7|32428.7|32477.7|32427.7|32478.7|32428.7|32476.8|32426.8|11
1640978430000|2021-12-31 19:20:30|32477.9|32427.9|32478.1|32428.1|32478.4|32428.4|32477.8|32427.8|4
1640978440000|2021-12-31 19:20:40|32477.8|32427.8|32460.7|32440.7|32478.2|32440.7|32460.1|32427.8|9
1640978450000|2021-12-31 19:20:50|32463.6|32443.6|32477.6|32427.6|32478.6|32443.6|32460.2|32427.6|6
1640978460000|2021-12-31 19:21:00|32477.9|32427.9|32478.8|32428.8|32478.8|32442.7|32458.8|32427.9|11
1640978470000|2021-12-31 19:21:10|32478.7|32428.7|32476.6|32426.6|32479.2|32429.2|32475.9|32425.9|18
1640978480000|2021-12-31 19:21:20|32476.9|32426.9|32476.7|32426.7|32477|32427|32476.3|32426.3|6
1640978490000|2021-12-31 19:21:30|32476.3|32426.3|32462.4|32442.4|32477.9|32442.4|32462|32426.3|7
1640978500000|2021-12-31 19:21:40|32462.3|32442.3|32461.7|32441.7|32462.3|32442.3|32461.6|32441.6|4
1640978510000|2021-12-31 19:21:50|32462|32442|32478.8|32428.8|32479|32442.1|32460.7|32427.6|10
1640978520000|2021-12-31 19:22:00|32478.5|32428.5|32478.7|32428.7|32479.4|32438.4|32458.4|32427.8|9
1640978530000|2021-12-31 19:22:10|32479.2|32429.2|32477.9|32427.9|32479.2|32429.2|32477.6|32427.6|10
1640978540000|2021-12-31 19:22:20|32478.7|32428.7|32478.6|32428.6|32478.8|32428.8|32478.5|32428.5|8
1640978550000|2021-12-31 19:22:30|32478.3|32428.3|32463.8|32443.8|32479.3|32443.9|32463.8|32428.3|6
1640978560000|2021-12-31 19:22:40|32463.9|32443.9|32478.8|32428.8|32480.5|32443.9|32463.9|32428.2|8
1640978570000|2021-12-31 19:22:50|32478.6|32428.6|32481.1|32431.1|32481.3|32431.3|32478.6|32428.6|15
1640978580000|2021-12-31 19:23:00|32480.6|32430.6|32480.3|32430.3|32481.4|32431.4|32479.8|32429.8|16
1640978590000|2021-12-31 19:23:10|32479.9|32429.9|32481.2|32431.2|32481.3|32431.3|32479.9|32429.9|12
1640978600000|2021-12-31 19:23:20|32480.9|32430.9|32481.2|32431.2|32481.5|32431.5|32480.8|32430.8|8
1640978610000|2021-12-31 19:23:30|32481.3|32431.3|32481.3|32431.3|32481.3|32431.3|32481.1|32431.1|3
1640978620000|2021-12-31 19:23:40|32482|32432|32480.8|32430.8|32482.2|32446.5|32465.4|32430.6|11
1640978630000|2021-12-31 19:23:50|32481.5|32431.5|32481.1|32431.1|32481.5|32442|32461.7|32430.3|11
1640978640000|2021-12-31 19:24:00|32480.4|32430.4|32481.8|32431.8|32481.8|32431.8|32480.4|32430.4|13
1640978650000|2021-12-31 19:24:10|32481.4|32431.4|32481.6|32431.6|32482.4|32432.4|32481.4|32431.4|14
1640978660000|2021-12-31 19:24:20|32465.4|32445.4|32466.3|32446.3|32466.4|32446.4|32462.7|32442.7|7
1640978670000|2021-12-31 19:24:30|32462.8|32442.8|32461.6|32441.6|32463.1|32443.1|32460.7|32440.7|12
1640978680000|2021-12-31 19:24:40|32464.4|32444.4|32481.1|32431.1|32481.3|32446.4|32463.6|32431.1|9
1640978690000|2021-12-31 19:24:50|32481.5|32431.5|32481.5|32431.5|32481.9|32431.9|32481.4|32431.4|7
1640978700000|2021-12-31 19:25:00|32480.7|32430.7|32482.3|32432.3|32482.3|32432.3|32480.7|32430.7|10
1640978710000|2021-12-31 19:25:10|32482.2|32432.2|32482.9|32432.9|32482.9|32432.9|32482.2|32432.2|8
1640978720000|2021-12-31 19:25:20|32483.6|32433.6|32482.1|32432.1|32483.6|32433.6|32482.1|32432.1|5
1640978730000|2021-12-31 19:25:30|32481.7|32431.7|32483|32433|32483|32433|32481.7|32431.7|8
1640978740000|2021-12-31 19:25:40|32483.2|32433.2|32483.3|32433.3|32483.5|32433.5|32482.8|32432.8|5
1640978750000|2021-12-31 19:25:50|32482.7|32432.7|32483.5|32433.5|32483.9|32433.9|32482.7|32432.7|4
1640978760000|2021-12-31 19:26:00|32483.7|32433.7|32483.9|32433.9|32484.5|32434.5|32483.7|32433.7|10
1640978770000|2021-12-31 19:26:10|32484|32434|32483.5|32433.5|32484.5|32434.5|32483.4|32433.4|8
1640978780000|2021-12-31 19:26:20|32483.3|32433.3|32469.1|32449.1|32484.6|32449.3|32468.9|32433.3|7
1640978790000|2021-12-31 19:26:30|32468.5|32448.5|32470|32450|32470|32450|32468.4|32448.4|6
1640978800000|2021-12-31 19:26:40|32469.4|32449.4|32485.3|32435.3|32485.4|32449.4|32468.1|32434.2|8
1640978810000|2021-12-31 19:26:50|32484.4|32434.4|32484.4|32434.4|32485.2|32435.2|32484.4|32434.4|6
1640978820000|2021-12-31 19:27:00|32484.9|32434.9|32484.8|32434.8|32485.2|32435.2|32484.5|32434.5|8
1640978830000|2021-12-31 19:27:10|32464.5|32444.5|32466.1|32446.1|32466.1|32446.1|32464.5|32444.5|7
1640978840000|2021-12-31 19:27:20|32466.2|32446.2|32466.5|32446.5|32467.7|32447.7|32466.2|32446.2|5
1640978850000|2021-12-31 19:27:30|32466.2|32446.2|32485.1|32435.1|32485.1|32450.7|32466.2|32434.8|6
1640978860000|2021-12-31 19:27:40|32484.7|32434.7|32469.8|32449.8|32485.4|32450.3|32469.6|32434.7|7
1640978870000|2021-12-31 19:27:50|32469.6|32449.6|32470.3|32450.3|32470.5|32450.5|32469.6|32449.6|4
1640978880000|2021-12-31 19:28:00|32483.9|32433.9|32488.8|32438.8|32488.8|32449.4|32468.9|32433.8|16
1640978890000|2021-12-31 19:28:10|32489.3|32439.3|32488.3|32438.3|32489.3|32439.3|32488.2|32438.2|8
1640978900000|2021-12-31 19:28:20|32488.4|32438.4|32489|32439|32490.1|32440.1|32488.4|32438.4|14
1640978910000|2021-12-31 19:28:30|32488.5|32438.5|32489.1|32439.1|32489.9|32439.9|32487.9|32437.9|12
1640978920000|2021-12-31 19:28:40|32488.9|32438.9|32487.6|32437.6|32488.9|32438.9|32487|32437|10
1640978930000|2021-12-31 19:28:50|32487.5|32437.5|32487.3|32437.3|32488.9|32438.9|32487.3|32437.3|10
1640978940000|2021-12-31 19:29:00|32487.5|32437.5|32487.5|32437.5|32487.7|32437.7|32487.4|32437.4|8
1640978950000|2021-12-31 19:29:10|32470.8|32450.8|32471.2|32451.2|32473.5|32453.5|32470.8|32450.8|13
1640978960000|2021-12-31 19:29:20|32471.3|32451.3|32473.5|32453.5|32476.1|32456.1|32471.3|32451.3|10
1640978970000|2021-12-31 19:29:30|32473.7|32453.7|32489.7|32439.7|32490.2|32455|32473.7|32439.1|12
1640978980000|2021-12-31 19:29:40|32489.5|32439.5|32488.8|32438.8|32489.5|32439.5|32488.4|32438.4|7
1640978990000|2021-12-31 19:29:50|32488.9|32438.9|32470.5|32450.5|32488.9|32452.6|32470.5|32438.8|4
1640979000000|2021-12-31 19:30:00|32470.3|32450.3|32470.8|32450.8|32471.1|32451.1|32470.3|32450.3|10
1640979010000|2021-12-31 19:30:10|32471|32451|32488.6|32438.6|32488.7|32451|32469.6|32438.6|12
1640979020000|2021-12-31 19:30:20|32475.2|32455.2|32488.5|32438.5|32490|32456.1|32475.2|32438.2|13
1640979030000|2021-12-31 19:30:30|32487.8|32437.8|32487.9|32437.9|32488.8|32438.8|32487.8|32437.8|8
1640979040000|2021-12-31 19:30:40|32487.8|32437.8|32469.5|32449.5|32488|32449.5|32469.5|32436|10
1640979050000|2021-12-31 19:30:50|32469.2|32449.2|32468.4|32448.4|32469.2|32449.2|32468.4|32448.4|6
1640979060000|2021-12-31 19:31:00|32468.3|32448.3|32470.3|32450.3|32470.5|32450.5|32468.1|32448.1|6
1640979070000|2021-12-31 19:31:10|32470.4|32450.4|32487.6|32437.6|32488|32450.4|32470.1|32436.8|7
1640979080000|2021-12-31 19:31:20|32488.9|32438.9|32487.1|32437.1|32489.5|32439.5|32487.1|32437.1|9
1640979090000|2021-12-31 19:31:30|32487.9|32437.9|32484.7|32434.7|32487.9|32437.9|32484.4|32434.4|8
1640979100000|2021-12-31 19:31:40|32484.5|32434.5|32468.3|32448.3|32484.9|32450.1|32468.3|32431.6|17
1640979110000|2021-12-31 19:31:50|32469.5|32449.5|32465.2|32445.2|32469.6|32449.6|32464.8|32444.8|17
1640979120000|2021-12-31 19:32:00|32466.7|32446.7|32482.1|32432.1|32482.4|32447|32466.7|32431.5|10
1640979130000|2021-12-31 19:32:10|32481.8|32431.8|32481.8|32431.8|32482.8|32432.8|32481.8|32431.8|7
1640979140000|2021-12-31 19:32:20|32483.1|32433.1|32482.4|32432.4|32483.2|32433.2|32482.1|32432.1|9
1640979150000|2021-12-31 19:32:30|32481.7|32431.7|32481.6|32431.6|32482.3|32432.3|32481.6|32431.6|4
1640979160000|2021-12-31 19:32:40|32466.9|32446.9|32464.9|32444.9|32467|32447|32464.9|32444.9|5
1640979170000|2021-12-31 19:32:50|32465.2|32445.2|32463.5|32443.5|32465.2|32445.2|32463.1|32443.1|7
1640979180000|2021-12-31 19:33:00|32463.7|32443.7|32482.9|32432.9|32483.2|32443.7|32463.1|32432.5|10
1640979190000|2021-12-31 19:33:10|32482.6|32432.6|32483.2|32433.2|32483.2|32433.2|32482.4|32432.4|9
1640979200000|2021-12-31 19:33:20|32482.8|32432.8|32483.2|32433.2|32483.5|32433.5|32482.6|32432.6|6
1640979210000|2021-12-31 19:33:30|32483.8|32433.8|32485.1|32435.1|32485.1|32445.3|32464.9|32433.3|14
1640979220000|2021-12-31 19:33:40|32466.4|32446.4|32465.8|32445.8|32468.2|32448.2|32463.6|32443.6|15
1640979230000|2021-12-31 19:33:50|32465.1|32445.1|32486.7|32436.7|32487|32448.2|32465.1|32435.2|11
1640979240000|2021-12-31 19:34:00|32486.1|32436.1|32487.9|32437.9|32488.6|32450|32469.8|32434.5|17
1640979250000|2021-12-31 19:34:10|32487.8|32437.8|32486.2|32436.2|32487.8|32437.8|32486.2|32436.2|10
1640979260000|2021-12-31 19:34:20|32486.9|32436.9|32486.8|32436.8|32487.7|32437.7|32486.8|32436.8|11
1640979270000|2021-12-31 19:34:30|32486|32436|32484.9|32434.9|32487|32437|32484.9|32434.9|8
1640979280000|2021-12-31 19:34:40|32484.8|32434.8|32485.2|32435.2|32486.1|32436.1|32484.8|32434.8|6
1640979290000|2021-12-31 19:34:50|32471.7|32451.7|32486.4|32436.4|32487.3|32451.7|32471.2|32436.4|10
1640979300000|2021-12-31 19:35:00|32486.6|32436.6|32487.1|32437.1|32487.6|32437.6|32486.4|32436.4|11
1640979310000|2021-12-31 19:35:10|32487|32437|32488.1|32438.1|32488.8|32438.8|32486.7|32436.7|9
1640979320000|2021-12-31 19:35:20|32488.5|32438.5|32486.3|32436.3|32488.5|32438.5|32486.3|32436.3|6
1640979330000|2021-12-31 19:35:30|32486.5|32436.5|32486.3|32436.3|32486.8|32436.8|32486.3|32436.3|5
1640979340000|2021-12-31 19:35:40|32487.6|32437.6|32487.4|32437.4|32487.9|32453.8|32472.8|32436|11
1640979350000|2021-12-31 19:35:50|32486.9|32436.9|32488.3|32438.3|32489.1|32439.1|32486.9|32436.9|9
1640979360000|2021-12-31 19:36:00|32488|32438|32488.2|32438.2|32489.5|32439.5|32488|32438|8
1640979370000|2021-12-31 19:36:10|32488.3|32438.3|32488.7|32438.7|32489|32439|32488.3|32438.3|8
1640979380000|2021-12-31 19:36:20|32487.1|32437.1|32487.1|32437.1|32487.1|32437.1|32487.1|32437.1|1
1640979390000|2021-12-31 19:36:30|32487|32437|32473.3|32453.3|32487.1|32453.5|32473.2|32437|6
1640979400000|2021-12-31 19:36:40|32473.1|32453.1|32487.5|32437.5|32488.7|32453.1|32472.8|32436.8|11
1640979410000|2021-12-31 19:36:50|32486.9|32436.9|32486.7|32436.7|32486.9|32436.9|32486.7|32436.7|2
1640979420000|2021-12-31 19:37:00|32487.7|32437.7|32486.6|32436.6|32487.7|32437.7|32486.6|32436.6|5
1640979430000|2021-12-31 19:37:10|32486.3|32436.3|32471.2|32451.2|32486.3|32451.6|32471.1|32435.4|5
1640979440000|2021-12-31 19:37:20|32471|32451|32487.4|32437.4|32488.5|32451|32471|32436.1|12
1640979450000|2021-12-31 19:37:30|32487|32437|32487.3|32437|32488.1|32437.7|32487|32435.8|9
1640979460000|2021-12-31 19:37:40|32487.4|32436.7|32489.1|32439.1|32490.3|32440.3|32487.4|32436.7|6
1640979470000|2021-12-31 19:37:50|32489.3|32439.3|32489.9|32439.9|32490.2|32440.2|32489|32439|5
1640979480000|2021-12-31 19:38:00|32489.8|32439.8|32489.4|32439.4|32489.9|32439.8|32489.3|32437|8
1640979490000|2021-12-31 19:38:10|32489.6|32439.6|32488.7|32438.7|32489.6|32439.6|32488.7|32438.7|2
1640979500000|2021-12-31 19:38:20|32489|32439|32489.3|32439.3|32489.5|32439.5|32489|32439|3
1640979510000|2021-12-31 19:38:30|32489.6|32439.6|32490.3|32440.3|32490.9|32440.9|32489.4|32439.4|11
1640979520000|2021-12-31 19:38:40|32489.7|32439.7|32489.5|32439.5|32490|32440|32489.4|32439.4|10
1640979530000|2021-12-31 19:38:50|32489.4|32439.4|32490|32440|32490.7|32440.7|32489.4|32439.4|9
1640979540000|2021-12-31 19:39:00|32490.1|32440.1|32490|32440|32492|32454.1|32473.2|32437.4|16
1640979550000|2021-12-31 19:39:10|32489.9|32439.9|32489.8|32439.8|32490.2|32440.2|32489.5|32439.5|6
1640979560000|2021-12-31 19:39:20|32489.9|32439.9|32490.8|32440.8|32490.8|32440.8|32489.7|32439.7|9
1640979570000|2021-12-31 19:39:30|32490.5|32440.5|32490.7|32440.7|32491.6|32441.6|32490.5|32440.5|8
1640979580000|2021-12-31 19:39:40|32490.4|32440.4|32491.2|32441.2|32491.4|32441.4|32490.1|32440.1|8
1640979590000|2021-12-31 19:39:50|32491.1|32441.1|32491.1|32441.1|32491.1|32441.1|32490.4|32440.4|5
1640979600000|2021-12-31 19:40:00|32489.3|32439.3|32487.4|32437.4|32490.3|32440.3|32487.2|32437.2|12
1640979610000|2021-12-31 19:40:10|32487.5|32437.5|32487.8|32437.8|32487.8|32437.8|32487.2|32437.2|6
1640979620000|2021-12-31 19:40:20|32487.2|32437.2|32488.4|32438.4|32488.6|32438.6|32487.2|32437.2|6
1640979630000|2021-12-31 19:40:30|32488.5|32438.5|32488.8|32438.8|32489|32439|32488.3|32438.3|6
1640979640000|2021-12-31 19:40:40|32488.5|32438.5|32489.6|32439.6|32489.8|32439.8|32488.2|32438.2|12
1640979650000|2021-12-31 19:40:50|32489.5|32439.5|32488.4|32438.4|32490|32440|32488.4|32438.4|5
1640979660000|2021-12-31 19:41:00|32488.6|32438.6|32489.1|32439.1|32489.2|32439.2|32488.6|32438.6|4
1640979670000|2021-12-31 19:41:10|32489|32439|32489.9|32439.9|32489.9|32439.9|32489|32439|4
1640979680000|2021-12-31 19:41:20|32489.6|32439.6|32491.1|32441.1|32491.1|32441.1|32489.6|32439.6|2
1640979690000|2021-12-31 19:41:30|32490.8|32440.8|32489.9|32439.9|32490.8|32440.8|32489.9|32439.9|5
1640979700000|2021-12-31 19:41:40|32491.7|32441.7|32489|32439|32491.7|32441.7|32489|32439|6
1640979710000|2021-12-31 19:41:50|32488.8|32438.8|32489|32439|32489|32439|32488.8|32438.8|2
1640979720000|2021-12-31 19:42:00|32488.8|32438.8|32474.4|32454.4|32488.8|32454.8|32474.4|32438.8|3
1640979730000|2021-12-31 19:42:10|32474.1|32454.1|32489.7|32439.7|32491.2|32454.1|32474.1|32439.7|5
1640979740000|2021-12-31 19:42:20|32492.2|32442.2|32491.2|32441.2|32492.2|32442.2|32490.7|32440|11
1640979750000|2021-12-31 19:42:30|32491|32441|32491.8|32441.8|32491.8|32441.8|32490.9|32440.9|3
1640979760000|2021-12-31 19:42:40|32492|32442|32490.4|32440.4|32492|32442|32490.4|32440.4|10
1640979770000|2021-12-31 19:42:50|32491.1|32441.1|32491.1|32441.1|32491.6|32441.6|32491.1|32441.1|6
1640979780000|2021-12-31 19:43:00|32491.3|32441.3|32491.8|32441.8|32491.8|32441.8|32490.9|32440.9|10
1640979790000|2021-12-31 19:43:10|32491.4|32441.4|32491.9|32441.9|32492.8|32442.8|32491.4|32441.4|5
1640979800000|2021-12-31 19:43:20|32493.8|32443.8|32492.2|32442.2|32493.8|32443.8|32492.2|32442.2|7
1640979810000|2021-12-31 19:43:30|32492.1|32442.1|32491.6|32441.6|32492.5|32442.5|32491.4|32441.4|8
1640979820000|2021-12-31 19:43:40|32491.4|32441.4|32490.6|32440.6|32491.4|32441.4|32490.6|32440.6|2
1640979830000|2021-12-31 19:43:50|32491.4|32441.4|32491.2|32441.2|32491.6|32441.6|32491|32441|8
1640979840000|2021-12-31 19:44:00|32492.2|32442.2|32492|32442|32493.3|32443.3|32491.3|32441.3|11
1640979850000|2021-12-31 19:44:10|32491.9|32441.9|32492|32442|32492.4|32442.4|32491.9|32441.9|11
1640979860000|2021-12-31 19:44:20|32491.9|32441.9|32492.2|32442.2|32492.7|32442.7|32491.9|32441.9|7
1640979870000|2021-12-31 19:44:30|32491.9|32441.9|32492|32442|32492.3|32442.3|32491.9|32441.9|5
1640979880000|2021-12-31 19:44:40|32477.4|32457.4|32490.7|32440.7|32492.9|32458.5|32477.4|32440.7|7
1640979890000|2021-12-31 19:44:50|32491.6|32441.6|32493.2|32443.2|32493.2|32443.2|32491.4|32441.4|4
1640979900000|2021-12-31 19:45:00|32492.8|32442.8|32494.4|32444.4|32494.5|32444.5|32492.7|32442.7|12
1640979910000|2021-12-31 19:45:10|32494|32444|32495.4|32445.4|32495.4|32445.4|32494|32444|8
1640979920000|2021-12-31 19:45:20|32495|32445|32494.9|32444.9|32495.2|32445.2|32494.8|32444.8|6
1640979930000|2021-12-31 19:45:30|32495|32445|32495.2|32445.2|32495.5|32445.5|32494.8|32444.8|7
1640979940000|2021-12-31 19:45:40|32495.3|32445.3|32479.3|32459.3|32496.3|32460.8|32479.2|32445.3|9
1640979950000|2021-12-31 19:45:50|32493|32443|32497.4|32447.4|32497.6|32460.7|32479.4|32443|19
1640979960000|2021-12-31 19:46:00|32496.7|32446.7|32497.8|32447.8|32497.9|32447.9|32496.7|32446.7|6
1640979970000|2021-12-31 19:46:10|32497.3|32447.3|32497.7|32447.7|32498.1|32448.1|32497.1|32447.1|7
1640979980000|2021-12-31 19:46:20|32497.5|32447.5|32493.9|32443.9|32497.5|32447.5|32493.9|32443.9|8
1640980000000|2021-12-31 19:46:40|32496.1|32446.1|32496.1|32446.1|32496.1|32446.1|32496.1|32446.1|1
1640980010000|2021-12-31 19:46:50|32481.6|32461.6|32496.4|32446.4|32496.8|32461.6|32481.3|32445.8|10
1640980020000|2021-12-31 19:47:00|32496.3|32446.3|32496.6|32446.6|32496.8|32446.8|32496.3|32446.3|7
1640980030000|2021-12-31 19:47:10|32496.4|32446.4|32496.9|32446.9|32497|32447|32496.3|32446.3|7
1640980040000|2021-12-31 19:47:20|32495.2|32445.2|32496.8|32446.8|32496.8|32463.2|32481.8|32445.1|12
1640980050000|2021-12-31 19:47:30|32495.5|32445.5|32495.6|32445.6|32495.6|32445.6|32495.5|32445.5|2
1640980060000|2021-12-31 19:47:40|32495.9|32445.9|32497.5|32447.5|32497.9|32447.9|32495.9|32445.9|4
1640980070000|2021-12-31 19:47:50|32496.9|32446.9|32497.2|32447.2|32497.5|32447.5|32496.4|32446.4|7
1640980080000|2021-12-31 19:48:00|32497|32447|32497.8|32447.8|32497.8|32447.8|32497|32447|4
1640980090000|2021-12-31 19:48:10|32498|32448|32495.6|32445.6|32498|32448|32495.6|32445.6|7
1640980100000|2021-12-31 19:48:20|32495.4|32445.4|32497.7|32447.7|32498|32462.8|32482.6|32445.4|10
1640980110000|2021-12-31 19:48:30|32497.1|32447.1|32499.9|32449.9|32499.9|32449.9|32497.1|32447.1|12
1640980120000|2021-12-31 19:48:40|32500.1|32450.1|32498.2|32448.2|32500.1|32450.1|32498.2|32448.2|10
1640980130000|2021-12-31 19:48:50|32498.1|32448.1|32499|32449|32499.7|32449.7|32498.1|32448.1|12
1640980140000|2021-12-31 19:49:00|32499.1|32449.1|32497.8|32447.8|32499.4|32449.4|32497.8|32447.8|9
1640980150000|2021-12-31 19:49:10|32497.7|32447.7|32498.8|32448.8|32499.1|32464|32483.2|32447.6|8
1640980160000|2021-12-31 19:49:20|32498.6|32448.6|32497.5|32447.5|32498.6|32448.6|32497.5|32447.5|11
1640980170000|2021-12-31 19:49:30|32497.7|32447.7|32499.7|32449.7|32499.8|32449.8|32497.7|32447.7|9
1640980180000|2021-12-31 19:49:40|32499.3|32449.3|32499.4|32449.4|32500.2|32450.2|32499.2|32449.2|11
1640980190000|2021-12-31 19:49:50|32499.2|32449.2|32499.3|32449.3|32499.5|32449.5|32498.7|32448.7|15
1640980200000|2021-12-31 19:50:00|32499.2|32449.2|32495.7|32445.7|32499.4|32449.4|32495.3|32445.3|20
1640980210000|2021-12-31 19:50:10|32495.6|32445.6|32495.1|32445.1|32495.8|32445.8|32495|32445|13
1640980220000|2021-12-31 19:50:20|32495.6|32445.6|32493.7|32443.7|32495.6|32445.6|32493.7|32443.7|10
1640980230000|2021-12-31 19:50:30|32494|32444|32496.4|32446.4|32496.4|32446.4|32493.5|32443.5|12
1640980240000|2021-12-31 19:50:40|32496.3|32446.3|32495.9|32445.9|32497.6|32447.6|32493.8|32443.8|18
1640980250000|2021-12-31 19:50:50|32495.8|32445.8|32496.1|32446.1|32496.1|32446.1|32495.3|32445.3|11
1640980260000|2021-12-31 19:51:00|32495.8|32445.8|32496.2|32446.2|32496.2|32446.2|32494.9|32444.9|13
1640980270000|2021-12-31 19:51:10|32495.9|32445.9|32494.9|32444.9|32496.1|32446.1|32494.8|32444.8|7
1640980280000|2021-12-31 19:51:20|32494.8|32444.8|32494.8|32444.8|32496.6|32459.2|32479.2|32443.8|18
1640980290000|2021-12-31 19:51:30|32494.6|32444.6|32494.1|32444.1|32495.4|32445.4|32494.1|32444.1|14
1640980300000|2021-12-31 19:51:40|32494|32444|32495|32445|32495.6|32445.6|32494|32444|12
1640980310000|2021-12-31 19:51:50|32494.9|32444.9|32491.9|32441.9|32494.9|32462.1|32478.8|32441.1|15
1640980320000|2021-12-31 19:52:00|32491.5|32441.5|32491.4|32441.4|32491.7|32441.7|32491.2|32441.2|10
1640980330000|2021-12-31 19:52:10|32491.2|32441.2|32491.9|32441.9|32491.9|32441.9|32490.9|32440.9|7
1640980340000|2021-12-31 19:52:20|32491.7|32441.7|32489.6|32439.6|32491.7|32441.7|32489.6|32439.6|10
1640980350000|2021-12-31 19:52:30|32490.7|32440.7|32490.7|32440.7|32491.3|32441.3|32490.5|32440.5|10
1640980360000|2021-12-31 19:52:40|32490.4|32440.4|32488.9|32438.9|32491.1|32441.1|32488.9|32438.9|10
1640980370000|2021-12-31 19:52:50|32488.3|32438.3|32487.5|32437.5|32488.3|32438.3|32487.5|32437.5|6
1640980380000|2021-12-31 19:53:00|32488.4|32438.4|32488.8|32438.8|32489.1|32439.1|32488.4|32438.4|8
1640980390000|2021-12-31 19:53:10|32488.9|32438.9|32489.3|32439.3|32489.8|32439.8|32488.5|32438.5|8
1640980400000|2021-12-31 19:53:20|32489.1|32439.1|32489.6|32439.6|32490.6|32440.6|32489.1|32439.1|7
1640980410000|2021-12-31 19:53:30|32490.3|32440.3|32489.4|32439.4|32490.3|32440.3|32489.4|32439.4|7
1640980420000|2021-12-31 19:53:40|32489.3|32439.3|32489.9|32439.9|32491.3|32456.3|32476.3|32438|13
1640980430000|2021-12-31 19:53:50|32489.4|32439.4|32489.4|32439.4|32489.4|32439.4|32489.4|32439.4|1
1640980440000|2021-12-31 19:54:00|32489.3|32439.3|32489.7|32439.7|32490.8|32440.8|32489.3|32439.3|8
1640980450000|2021-12-31 19:54:10|32489.8|32439.8|32490.3|32440.3|32490.9|32440.9|32489.6|32439.6|5
1640980460000|2021-12-31 19:54:20|32489.5|32439.5|32490.2|32440.2|32490.2|32440.2|32489.2|32439.2|4
1640980470000|2021-12-31 19:54:30|32490.4|32440.4|32489.6|32439.6|32490.4|32440.4|32489.4|32439.4|4
1640980480000|2021-12-31 19:54:40|32490.2|32440.2|32473.6|32453.6|32490.2|32454|32473.6|32440.2|3
1640980490000|2021-12-31 19:54:50|32477.1|32457.1|32474.8|32454.8|32477.1|32457.1|32474.6|32454.6|4
1640980500000|2021-12-31 19:55:00|32489.1|32439.1|32489.5|32439.5|32490.5|32440.5|32488.8|32438.8|9
1640980510000|2021-12-31 19:55:10|32489.4|32439.4|32490.5|32440.5|32490.7|32440.7|32489.3|32439.3|9
1640980520000|2021-12-31 19:55:20|32491.3|32441.3|32490.2|32440.2|32491.5|32441.5|32490.2|32440.2|15
1640980530000|2021-12-31 19:55:30|32490.1|32440.1|32493|32443|32493|32457.2|32476.5|32440|16
1640980540000|2021-12-31 19:55:40|32493.5|32443.5|32489.8|32439.8|32495.1|32459.8|32476|32438.9|20
1640980550000|2021-12-31 19:55:50|32491.2|32441.2|32491.5|32441.5|32491.8|32441.8|32490.6|32440.6|10
1640980560000|2021-12-31 19:56:00|32491.1|32441.1|32491.3|32441.3|32491.7|32441.7|32490.5|32439.5|17
1640980570000|2021-12-31 19:56:10|32490.7|32440.7|32490.9|32440.9|32491.6|32441.6|32490.3|32440.3|7
1640980580000|2021-12-31 19:56:20|32491.9|32441.9|32494.5|32444.5|32494.5|32444.5|32491.5|32441.5|15
1640980590000|2021-12-31 19:56:30|32492.8|32442.8|32492.7|32442.7|32493.7|32443.7|32492.5|32442.5|15
1640980600000|2021-12-31 19:56:40|32492.9|32442.9|32493|32443|32493.5|32443.5|32492.7|32442.7|12
1640980610000|2021-12-31 19:56:50|32492.8|32442.8|32495.7|32445.3|32495.7|32445.3|32492.8|32442.8|6
1640980620000|2021-12-31 19:57:00|32495.5|32443.6|32493.7|32443.7|32496.7|32445|32493.7|32443.6|11
1640980630000|2021-12-31 19:57:10|32493.4|32443.4|32494|32444|32494.1|32444.1|32492.9|32442.9|9
1640980640000|2021-12-31 19:57:20|32493.7|32443.7|32494.2|32444.2|32496.1|32446.1|32493.7|32443.7|11
1640980650000|2021-12-31 19:57:30|32494|32444|32494|32444|32494.3|32444.3|32493.9|32443.9|4
1640980660000|2021-12-31 19:57:40|32480.6|32460.6|32491.9|32441.9|32492.1|32460.6|32477.4|32439|14
1640980670000|2021-12-31 19:57:50|32490.7|32440.7|32493.3|32443.2|32493.3|32443.2|32490.5|32440.5|5
1640980680000|2021-12-31 19:58:00|32492.9|32442.9|32492.5|32442.5|32492.9|32442.9|32491.5|32441.5|5
1640980690000|2021-12-31 19:58:10|32492|32442|32484.8|32434.8|32493.1|32443.1|32484.8|32434.8|19
1640980700000|2021-12-31 19:58:20|32484.6|32434.6|32484.3|32434.3|32484.6|32434.6|32482.8|32432.8|15
1640980710000|2021-12-31 19:58:30|32484.2|32434.2|32484.7|32434.7|32484.7|32434.7|32484.1|32434.1|6
1640980720000|2021-12-31 19:58:40|32484.5|32434.5|32486.3|32436.3|32486.8|32436.8|32484.4|32434.4|14
1640980730000|2021-12-31 19:58:50|32486.2|32436.2|32485.8|32435.8|32486.2|32436.2|32485.3|32435.3|16
1640980740000|2021-12-31 19:59:00|32485.9|32435.9|32486.2|32436.2|32486.6|32436.6|32485.9|32435.9|10
1640980750000|2021-12-31 19:59:10|32486.3|32436.3|32484.2|32434.2|32486.7|32436.7|32483.7|32433.7|16
1640980760000|2021-12-31 19:59:20|32485.1|32435.1|32487|32437|32487|32437|32482.7|32432.7|22
1640980770000|2021-12-31 19:59:30|32485.5|32435.5|32486.1|32436.1|32488.1|32437.1|32485.1|32435.1|18
1640980780000|2021-12-31 19:59:40|32486.9|32436.9|32486.3|32436.3|32487.6|32437.6|32485.7|32435.7|20
1640980790000|2021-12-31 19:59:50|32486.2|32436.2|32485.5|32435.5|32486.7|32436.7|32483.4|32433.4|22
1640980800000|2021-12-31 20:00:00|32486|32436|32482.7|32432.7|32486|32436|32482.1|32432.1|20
1640980810000|2021-12-31 20:00:10|32482.6|32432.6|32481.4|32431.4|32482.6|32432.6|32480.8|32430.8|17
1640980820000|2021-12-31 20:00:20|32481.7|32431.7|32481.6|32431.6|32482|32432|32481|32431|10
1640980830000|2021-12-31 20:00:30|32482|32432|32482.1|32432.1|32483.1|32433.1|32482|32432|10
1640980840000|2021-12-31 20:00:40|32481.3|32431.3|32479.8|32429.8|32481.7|32431.7|32479.8|32429.8|4
1640980850000|2021-12-31 20:00:50|32467.3|32447.3|32483|32433|32483.7|32448.5|32466.6|32432.5|18
1640980860000|2021-12-31 20:01:00|32467.4|32447.4|32483|32433|32484.4|32447.4|32467.4|32432.1|9
1640980870000|2021-12-31 20:01:10|32483.2|32433.2|32483.2|32433.2|32484|32434|32483.1|32433.1|11
1640980880000|2021-12-31 20:01:20|32484|32434|32484|32434|32484.2|32434.2|32483.6|32433.6|12
1640980890000|2021-12-31 20:01:30|32483.9|32433.9|32483.4|32433.4|32484.3|32434.3|32483.4|32433.4|4
1640980900000|2021-12-31 20:01:40|32483.8|32433.8|32483.7|32433.7|32483.8|32433.8|32483.4|32433.4|3
1640980910000|2021-12-31 20:01:50|32483|32433|32484.7|32434.7|32485|32435|32483|32433|12
1640980920000|2021-12-31 20:02:00|32485.4|32432.6|32484.5|32434.5|32485.9|32435|32484.3|32432.6|10
1640980930000|2021-12-31 20:02:10|32484.4|32434.4|32484.9|32434.9|32484.9|32434.9|32483.9|32433.9|5
1640980940000|2021-12-31 20:02:20|32483.8|32433.6|32483.5|32433.5|32484.6|32434.6|32483.5|32433.5|6
1640980950000|2021-12-31 20:02:30|32468.5|32448.5|32483.6|32433.6|32484.1|32449.2|32468.3|32433.6|8
1640980960000|2021-12-31 20:02:40|32483.5|32433.5|32483.7|32433.7|32484.1|32434.1|32483.3|32433.3|6
1640980970000|2021-12-31 20:02:50|32483.5|32433.5|32484.6|32434.6|32486.3|32436.3|32483.2|32433.2|8
1640980980000|2021-12-31 20:03:00|32483.8|32433.8|32483.6|32433.6|32485.3|32435.3|32483.5|32433.5|9
1640980990000|2021-12-31 20:03:10|32484|32434|32483.6|32433.6|32484.9|32434.9|32483.6|32433.6|8
1640981000000|2021-12-31 20:03:20|32482|32432|32482.1|32432.1|32482.6|32432.6|32482|32432|4
1640981010000|2021-12-31 20:03:30|32482.4|32432.4|32482.5|32432.5|32483.6|32433.6|32482.2|32432.2|11
1640981020000|2021-12-31 20:03:40|32481.1|32431.1|32483.9|32433.1|32483.9|32433.2|32481.1|32431.1|11
1640981030000|2021-12-31 20:03:50|32483.6|32433.6|32482.9|32432.9|32484.1|32433.6|32482.9|32432|6
1640981040000|2021-12-31 20:04:00|32483|32433|32482.8|32432.8|32483.9|32433.5|32482.8|32432.8|8
1640981050000|2021-12-31 20:04:10|32482.6|32432.6|32468.4|32448.4|32483.5|32448.4|32466.7|32430.4|5
1640981060000|2021-12-31 20:04:20|32468.3|32448.3|32483.5|32433.5|32483.6|32448.3|32468.3|32431.5|6
1640981070000|2021-12-31 20:04:30|32483.7|32433.7|32481.7|32431.7|32483.7|32433.7|32481.6|32431.1|6
1640981080000|2021-12-31 20:04:40|32481.4|32431.4|32483.5|32433.5|32488|32433.5|32481.4|32431.4|7
1640981090000|2021-12-31 20:04:50|32483.6|32433.6|32482.9|32432.9|32483.6|32433.6|32482.7|32432.7|6
1640981100000|2021-12-31 20:05:00|32484.3|32433.3|32483.4|32433.4|32484.3|32433.6|32483.2|32433|8
1640981110000|2021-12-31 20:05:10|32483.2|32433.2|32482.4|32432.4|32483.4|32433.4|32482|32432|10
1640981120000|2021-12-31 20:05:20|32482.5|32432.5|32482.1|32432.1|32482.9|32447.7|32466.7|32432.1|7
1640981130000|2021-12-31 20:05:30|32482.3|32432.3|32482.6|32432.6|32483|32433|32482|32432|7
1640981140000|2021-12-31 20:05:40|32482.8|32432.8|32482.5|32432.5|32483.7|32433.7|32482.1|32432.1|8
1640981150000|2021-12-31 20:05:50|32482.3|32432.3|32482.4|32432.4|32482.4|32432.4|32482.1|32432.1|3
1640981160000|2021-12-31 20:06:00|32482.8|32432.8|32481.7|32431.7|32483.1|32433.1|32481.7|32431.7|4
1640981170000|2021-12-31 20:06:10|32467|32447|32466.6|32446.6|32467|32447|32466.6|32446.6|4
1640981180000|2021-12-31 20:06:20|32481.6|32431.6|32482.4|32432.4|32482.4|32432.4|32481.6|32431.6|5
1640981190000|2021-12-31 20:06:30|32482.5|32432.5|32482.2|32432.2|32482.6|32432.6|32482.2|32432.2|6
1640981200000|2021-12-31 20:06:40|32484.4|32434.4|32483|32433|32484.4|32434.4|32483|32433|6
1640981210000|2021-12-31 20:06:50|32482.8|32432.8|32483.3|32433.3|32483.9|32433.3|32482.5|32431.9|6
1640981220000|2021-12-31 20:07:00|32467.3|32432.8|32482.2|32432.2|32482.2|32447.3|32467|32432.2|8
1640981230000|2021-12-31 20:07:10|32482.3|32432.3|32481.9|32431.9|32482.3|32432.3|32481.9|32431.9|3
1640981240000|2021-12-31 20:07:20|32481.7|32431.7|32483.3|32429.5|32483.3|32448.3|32467|32429.5|8
1640981250000|2021-12-31 20:07:30|32482.9|32430.6|32482.3|32432.3|32483.5|32432.3|32481.5|32429.9|9
1640981260000|2021-12-31 20:07:40|32482|32432|32482.8|32432.8|32483.6|32433.6|32482|32431.7|7
1640981270000|2021-12-31 20:07:50|32483.7|32433.7|32485.3|32435.3|32485.3|32435.3|32482.2|32432.2|9
1640981280000|2021-12-31 20:08:00|32485.8|32435.8|32485.9|32435.9|32486.9|32436.9|32485.4|32435.4|19
1640981290000|2021-12-31 20:08:10|32485.7|32435.7|32487.3|32437.3|32487.5|32437.5|32485.7|32435.7|12
1640981300000|2021-12-31 20:08:20|32487.2|32437.2|32487.9|32437.9|32488|32438|32487|32437|10
1640981310000|2021-12-31 20:08:30|32487.5|32437.5|32487.6|32437.6|32488.2|32438|32487.1|32437.1|9
1640981320000|2021-12-31 20:08:40|32488.2|32438.2|32488.7|32438.7|32488.7|32438.7|32487.6|32437.6|4
1640981330000|2021-12-31 20:08:50|32486.7|32436.7|32486.6|32436.6|32486.8|32436.8|32486.6|32436.6|5
1640981340000|2021-12-31 20:09:00|32487.4|32437.4|32487.6|32437.6|32488.9|32453.4|32473.1|32437.4|11
1640981350000|2021-12-31 20:09:10|32487.9|32437.9|32488.4|32438.4|32488.4|32453.3|32472.7|32437.9|7
1640981360000|2021-12-31 20:09:20|32488.8|32438.8|32488.7|32438.7|32488.8|32438.8|32488.2|32438.2|4
1640981370000|2021-12-31 20:09:30|32488.5|32438.5|32488.4|32438.4|32489.3|32439.3|32488.1|32438.1|6
1640981380000|2021-12-31 20:09:40|32488.3|32438.3|32487.2|32437.2|32488.3|32438.3|32487.2|32437.2|5
1640981390000|2021-12-31 20:09:50|32486.7|32436.7|32486.7|32436.7|32486.7|32436.7|32486.7|32436.7|1
1640981400000|2021-12-31 20:10:00|32487.7|32437.7|32487.5|32437.5|32487.7|32437.7|32487.5|32437.5|5
1640981410000|2021-12-31 20:10:10|32488.1|32438.1|32487.7|32437.7|32488.1|32453.3|32473.3|32437.3|10
1640981420000|2021-12-31 20:10:20|32487.3|32437.3|32485.4|32435.4|32487.3|32437.3|32484.9|32434.9|18
1640981430000|2021-12-31 20:10:30|32485.2|32435.2|32485.8|32435.8|32485.8|32435.8|32485|32435|4
1640981440000|2021-12-31 20:10:40|32485.3|32435.3|32485.8|32435.8|32486.1|32436.1|32485.1|32435.1|6
1640981450000|2021-12-31 20:10:50|32485.7|32435.7|32485.7|32435.7|32485.8|32450.9|32470.9|32435.4|6
1640981460000|2021-12-31 20:11:00|32485.6|32435.6|32486.6|32436.6|32486.6|32436.6|32485|32435|11
1640981470000|2021-12-31 20:11:10|32487|32437|32484.8|32434.8|32487.4|32437|32484.8|32433.7|10
1640981480000|2021-12-31 20:11:20|32484.7|32434.7|32484.4|32434.4|32484.9|32434.9|32484.4|32434.4|9
1640981490000|2021-12-31 20:11:30|32484.5|32434.5|32484.9|32434.9|32485.4|32435.4|32483.5|32433.5|10
1640981500000|2021-12-31 20:11:40|32484.7|32434.7|32484.3|32434.3|32484.7|32434.7|32484.3|32434.3|7
1640981510000|2021-12-31 20:11:50|32484.2|32434.2|32484.5|32434.5|32484.5|32434.5|32484|32434|5
1640981520000|2021-12-31 20:12:00|32469.8|32449.8|32482.9|32432.9|32485.2|32449.8|32469|32432.9|6
1640981530000|2021-12-31 20:12:10|32483.6|32433.6|32484.7|32434.7|32484.9|32434.9|32483.5|32433.5|9
1640981540000|2021-12-31 20:12:20|32484.2|32434.2|32484.6|32434.6|32485.2|32435.2|32484.1|32434.1|5
1640981550000|2021-12-31 20:12:30|32484.8|32434.8|32484.9|32434.9|32484.9|32434.9|32484.1|32434.1|7
1640981560000|2021-12-31 20:12:40|32484.6|32434.6|32482.6|32432.6|32484.8|32434.6|32482.6|32432.6|8
1640981570000|2021-12-31 20:12:50|32485.6|32435|32485.3|32435.3|32485.7|32435.7|32484.4|32434.4|4
1640981580000|2021-12-31 20:13:00|32486.4|32436.4|32481|32431|32486.4|32436.4|32481|32431|13
1640981590000|2021-12-31 20:13:10|32481.5|32431.5|32483.4|32433.4|32484|32434|32481.5|32431.5|12
1640981600000|2021-12-31 20:13:20|32483.2|32433.2|32482.9|32432.9|32483.2|32433.2|32482.8|32432.8|3
1640981610000|2021-12-31 20:13:30|32482.8|32432.8|32482.8|32432.8|32482.9|32432.9|32482.8|32432.8|3
1640981620000|2021-12-31 20:13:40|32468.7|32448.7|32482.8|32432.8|32482.9|32448.8|32468.7|32432.8|4
1640981630000|2021-12-31 20:13:50|32482.7|32432.7|32484.1|32433|32484.7|32434.7|32482.7|32432.7|4
1640981640000|2021-12-31 20:14:00|32484|32431.6|32483.7|32433.7|32484.9|32433.8|32483.7|32431.6|6
1640981650000|2021-12-31 20:14:10|32485.5|32434|32481.5|32431.5|32485.5|32434.7|32481.4|32431.4|12
1640981660000|2021-12-31 20:14:20|32481.3|32431.3|32481.5|32431.5|32482.2|32432.2|32481.3|32431.3|6
1640981670000|2021-12-31 20:14:30|32481.4|32431.4|32482|32432|32482.4|32432.4|32481.3|32431.3|6
1640981680000|2021-12-31 20:14:40|32481.9|32431.9|32483.1|32433.1|32484.1|32434.1|32481.9|32431.9|5
1640981690000|2021-12-31 20:14:50|32482.9|32432.9|32482.9|32432.9|32482.9|32432.9|32482.9|32432.9|1
1640981700000|2021-12-31 20:15:00|32482.1|32432.1|32483.1|32433.1|32483.6|32433.6|32481.6|32431.6|11
1640981710000|2021-12-31 20:15:10|32483.4|32433.4|32483.2|32433.2|32483.4|32433.4|32482.8|32432.8|9
1640981720000|2021-12-31 20:15:20|32483.1|32433.1|32484.6|32434.6|32484.6|32434.6|32483.1|32433.1|12
1640981730000|2021-12-31 20:15:30|32484.5|32434.5|32484.2|32434.2|32484.5|32434.5|32484.2|32434.2|4
1640981740000|2021-12-31 20:15:40|32483.3|32433.3|32484.8|32434.8|32487.2|32435.1|32483.3|32433.1|12
1640981750000|2021-12-31 20:15:50|32484.7|32434.7|32485.3|32435.3|32485.3|32435.3|32484.5|32434.5|7
1640981760000|2021-12-31 20:16:00|32485|32435|32484.7|32434.7|32485|32435|32484.4|32434.4|9
1640981770000|2021-12-31 20:16:10|32484.5|32434.5|32482.8|32432.8|32485.1|32448.7|32468.7|32432.8|8
1640981780000|2021-12-31 20:16:20|32483.4|32433.4|32484.2|32434.2|32485|32435|32483.4|32433.4|5
1640981790000|2021-12-31 20:16:30|32484|32434|32484.1|32434.1|32484.2|32434.2|32483.2|32433.2|6
1640981800000|2021-12-31 20:16:40|32486|32432.9|32483.3|32432.4|32486|32434.7|32483|32431.1|8
1640981810000|2021-12-31 20:16:50|32484.1|32433.1|32483.3|32433.3|32484.3|32433.4|32483.3|32433|7
1640981820000|2021-12-31 20:17:00|32483.1|32433.1|32482.2|32432.2|32483.5|32433.5|32482|32432|7
1640981830000|2021-12-31 20:17:10|32482.6|32432.6|32481.7|32431.7|32483|32433|32481.7|32431.7|13
1640981840000|2021-12-31 20:17:20|32481.8|32431.8|32481.5|32431.5|32481.8|32431.8|32481.5|32431.5|4
1640981850000|2021-12-31 20:17:30|32467.5|32447.5|32482.4|32432.4|32482.7|32448|32467.3|32432.1|15
1640981860000|2021-12-31 20:17:40|32482.2|32432.2|32481.8|32431.8|32483.1|32433.1|32481.7|32431.7|11
1640981870000|2021-12-31 20:17:50|32481.5|32431.5|32481.1|32431.1|32481.5|32431.5|32481.1|32431.1|6
1640981880000|2021-12-31 20:18:00|32481.8|32431.8|32482.2|32432.2|32482.2|32432.2|32481.4|32430.9|9
1640981890000|2021-12-31 20:18:10|32482|32432|32481.3|32431.3|32482|32432|32481.3|32431.3|9
1640981900000|2021-12-31 20:18:20|32481|32431|32482.7|32432.7|32483.8|32447.3|32467.3|32431|9
1640981910000|2021-12-31 20:18:30|32482.8|32432.8|32482.2|32432.2|32482.8|32432.8|32481.7|32431.7|6
1640981920000|2021-12-31 20:18:40|32481.8|32431.8|32482.5|32432.5|32484.4|32434|32481.8|32431.8|8
1640981930000|2021-12-31 20:18:50|32482.4|32432.4|32481|32431|32482.4|32432.4|32481|32430.6|7
1640981940000|2021-12-31 20:19:00|32481.3|32431.3|32480.3|32430.3|32481.3|32431.3|32480.3|32430.3|10
1640981950000|2021-12-31 20:19:10|32480|32430|32480|32430|32480|32430|32480|32430|1
1640981960000|2021-12-31 20:19:20|32481.1|32431.1|32481.5|32431.5|32482.8|32432.8|32480.6|32430.6|15
1640981970000|2021-12-31 20:19:30|32481.3|32431.3|32481.8|32431.8|32481.8|32431.8|32481.2|32431.2|5
1640981980000|2021-12-31 20:19:40|32481.5|32431.5|32481.7|32431.7|32482.7|32432.6|32481.5|32431.5|12
1640981990000|2021-12-31 20:19:50|32480.6|32430.6|32479.8|32429.8|32480.6|32430.6|32479.8|32429.8|3
1640982000000|2021-12-31 20:20:00|32479.9|32429.9|32479.9|32429.9|32479.9|32429.9|32479.8|32429.8|5
1640982010000|2021-12-31 20:20:10|32479.8|32429.8|32480.8|32430.8|32481.9|32431.9|32479.7|32429.7|7
1640982020000|2021-12-31 20:20:20|32481.5|32431.5|32482.1|32432.1|32482.2|32432.2|32481.5|32431.5|7
1640982030000|2021-12-31 20:20:30|32482.4|32432|32482.3|32432.3|32482.4|32432.3|32481.4|32431.4|8
1640982040000|2021-12-31 20:20:40|32482.2|32432.2|32481.3|32431.3|32482.2|32432.2|32481.3|32431.3|8
1640982050000|2021-12-31 20:20:50|32481|32431|32482.9|32432.9|32484.9|32447.6|32467.6|32431|8
1640982060000|2021-12-31 20:21:00|32482.3|32432.3|32482.1|32432.1|32483.5|32446.2|32466.2|32432|12
1640982070000|2021-12-31 20:21:10|32481.9|32431.9|32487.5|32427.7|32487.9|32432.9|32480.9|32427.5|9
1640982080000|2021-12-31 20:21:20|32484.4|32431.9|32483|32431.2|32485.6|32431.9|32483|32430.6|8
1640982090000|2021-12-31 20:21:30|32488|32429.5|32482.3|32432.3|32488|32432.3|32482.3|32427.9|6
1640982100000|2021-12-31 20:21:40|32481.9|32431.9|32481.3|32431.3|32482.3|32432.3|32481.3|32431.3|6
1640982110000|2021-12-31 20:21:50|32481.9|32431.9|32481.6|32431.6|32484.2|32434.2|32481.4|32431.4|12
1640982120000|2021-12-31 20:22:00|32482.1|32432.1|32482.9|32432.9|32482.9|32432.9|32481|32431|12
1640982130000|2021-12-31 20:22:10|32482.5|32432.5|32485.6|32430.5|32485.6|32432.9|32482.3|32430.3|10
1640982140000|2021-12-31 20:22:20|32483.3|32431.2|32481.6|32431.3|32483.5|32431.3|32481.5|32430.3|5
1640982150000|2021-12-31 20:22:30|32486.5|32429.5|32480.5|32430.5|32486.5|32432.3|32480.5|32429.5|7
1640982160000|2021-12-31 20:22:40|32480.3|32430.3|32481.9|32431.9|32482.8|32432.8|32480.3|32430.3|7
1640982170000|2021-12-31 20:22:50|32481.6|32431.6|32465.5|32445.5|32481.6|32446.1|32465.5|32431.5|4
1640982180000|2021-12-31 20:23:00|32480.7|32430.7|32481.9|32431.9|32486|32435.4|32480.7|32429.8|14
1640982190000|2021-12-31 20:23:10|32481.3|32431.3|32481.5|32431.5|32482.4|32432.4|32481.3|32431.3|6
1640982200000|2021-12-31 20:23:20|32481.2|32431.2|32482.7|32432.7|32482.7|32432.7|32481.2|32431.2|4
1640982210000|2021-12-31 20:23:30|32482|32430.3|32480.9|32430.9|32482.2|32432.2|32480.3|32430.3|10
1640982220000|2021-12-31 20:23:40|32481.1|32431.1|32480.8|32430.8|32481.1|32431.1|32480.6|32430.6|6
1640982230000|2021-12-31 20:23:50|32481|32431|32482.4|32432.4|32482.4|32432.4|32480.6|32430.6|5
1640982240000|2021-12-31 20:24:00|32482.9|32432.9|32481.1|32431.1|32482.9|32432.9|32481|32431|8
1640982250000|2021-12-31 20:24:10|32483.9|32430.8|32483.7|32433.2|32485.5|32433.2|32481.8|32430.3|13
1640982260000|2021-12-31 20:24:20|32483.1|32433.1|32481.8|32431.8|32483.5|32433.1|32481.6|32431.6|8
1640982270000|2021-12-31 20:24:30|32482|32432|32482|32432|32482.4|32432.4|32481.5|32431.5|10
1640982280000|2021-12-31 20:24:40|32481.9|32431.9|32481.2|32431.2|32481.9|32431.9|32481.2|32431.2|2
1640982290000|2021-12-31 20:24:50|32481.3|32431.3|32480.4|32430.4|32482.2|32432.2|32480|32430|16
1640982300000|2021-12-31 20:25:00|32480.5|32430.5|32481.3|32431.3|32483.6|32432.1|32480.5|32426.5|20
1640982310000|2021-12-31 20:25:10|32480.8|32430.8|32481.9|32431.1|32481.9|32431.1|32480.7|32430.7|6
1640982320000|2021-12-31 20:25:20|32481.7|32431.7|32484.4|32434.4|32485.7|32435.7|32481.7|32431.7|15
1640982330000|2021-12-31 20:25:30|32484.7|32434.7|32482.7|32432.7|32485.4|32435.4|32481.9|32431.9|13
1640982340000|2021-12-31 20:25:40|32482.8|32432.8|32484.6|32434.4|32484.6|32434.5|32482.8|32432.8|13
1640982350000|2021-12-31 20:25:50|32484.7|32434.2|32482.3|32432.3|32485.4|32435.4|32482.1|32431.4|16
1640982360000|2021-12-31 20:26:00|32482.1|32432.1|32482.9|32432.5|32483.1|32433.1|32482.1|32432.1|13
1640982370000|2021-12-31 20:26:10|32483|32433|32483.4|32433.4|32483.8|32433.8|32482.7|32432.7|13
1640982380000|2021-12-31 20:26:20|32483.1|32433.1|32482.9|32432.9|32483.7|32433.7|32482.7|32432.7|6
1640982390000|2021-12-31 20:26:30|32483|32433|32482.3|32432.3|32483.4|32433.4|32481.9|32429.6|14
1640982400000|2021-12-31 20:26:40|32482.6|32432.6|32486.6|32431.3|32486.6|32433.8|32482.5|32431.3|11
1640982410000|2021-12-31 20:26:50|32483.8|32432.9|32482.5|32432.5|32486.8|32432.9|32482.5|32430.4|10
1640982420000|2021-12-31 20:27:00|32482.6|32432.6|32485.3|32434.2|32485.3|32434.5|32482.4|32432.4|14
1640982430000|2021-12-31 20:27:10|32484.7|32434.5|32485.6|32435.6|32486.3|32436.3|32484.7|32434.5|8
1640982440000|2021-12-31 20:27:20|32485.8|32435.8|32486.5|32436.5|32489.2|32439.2|32484.9|32434.9|9
1640982450000|2021-12-31 20:27:30|32486.8|32436.8|32485.1|32435.1|32486.8|32436.8|32485.1|32435.1|8
1640982460000|2021-12-31 20:27:40|32484.9|32434.9|32486.3|32436.3|32491|32437.1|32484.9|32434.9|10
1640982470000|2021-12-31 20:27:50|32486.5|32436.5|32486|32436|32490.7|32436.5|32485.6|32432.4|6
1640982480000|2021-12-31 20:28:00|32484.4|32434.4|32483.7|32433.7|32484.6|32434.6|32483.7|32433.7|13
1640982490000|2021-12-31 20:28:10|32483.5|32433.5|32484.3|32434.3|32485.3|32435.3|32483.5|32433.5|12
1640982500000|2021-12-31 20:28:20|32485.2|32435.2|32484.2|32434.2|32485.2|32435.2|32483.5|32433.5|12
1640982510000|2021-12-31 20:28:30|32486.5|32436.5|32485.3|32435.1|32488.4|32436.5|32485.3|32432.9|10
1640982520000|2021-12-31 20:28:40|32485.1|32434.9|32485.1|32435.1|32486.4|32436.4|32484.9|32434.1|16
1640982530000|2021-12-31 20:28:50|32484.9|32434.9|32486|32436|32486|32436|32484.8|32434.8|4
1640982540000|2021-12-31 20:29:00|32486.9|32436.9|32485.3|32435.3|32487.4|32437.4|32485.3|32435.3|17
1640982550000|2021-12-31 20:29:10|32486.5|32436.5|32487|32437|32487|32437|32486.2|32436.2|3
1640982560000|2021-12-31 20:29:20|32486.5|32436.5|32485.3|32435.3|32486.5|32450.9|32469.4|32435.3|9
1640982570000|2021-12-31 20:29:30|32484.4|32434.4|32485|32435|32487.1|32437.1|32484.4|32434.4|15
1640982580000|2021-12-31 20:29:40|32485.1|32435.1|32485.2|32435.2|32486.2|32436.2|32485.1|32434.9|10
1640982590000|2021-12-31 20:29:50|32485.3|32435.3|32486.4|32436.4|32486.4|32436.4|32485.3|32435.3|9
1640982600000|2021-12-31 20:30:00|32485.6|32435.6|32478.1|32428.1|32487.2|32435.6|32477.7|32419.7|24
1640982610000|2021-12-31 20:30:10|32478|32428|32478.7|32428.7|32478.9|32428.9|32477.8|32427.8|11
1640982620000|2021-12-31 20:30:20|32478.5|32428.5|32479.8|32429.8|32479.9|32429.9|32478.5|32428.5|9
1640982630000|2021-12-31 20:30:30|32479.3|32429.3|32478.1|32428.1|32479.8|32429.8|32478.1|32428.1|10
1640982640000|2021-12-31 20:30:40|32478.2|32428.2|32479.8|32429.8|32479.8|32429.8|32478.2|32428.2|6
1640982650000|2021-12-31 20:30:50|32479.3|32429.3|32478.1|32428.1|32479.5|32429.4|32477.9|32427.9|8
1640982660000|2021-12-31 20:31:00|32477.8|32427.8|32479|32429|32479.5|32429.5|32477.5|32427.5|12
1640982670000|2021-12-31 20:31:10|32480|32430|32479.2|32429.2|32480|32430|32478.4|32428.4|8
1640982680000|2021-12-31 20:31:20|32479.6|32429.6|32477.9|32427.9|32482.5|32429.6|32477.9|32427.9|6
1640982690000|2021-12-31 20:31:30|32477.5|32427.5|32479.4|32429.4|32479.4|32429.4|32477.5|32427.5|6
1640982700000|2021-12-31 20:31:40|32479.3|32429.3|32477.7|32427.6|32480.5|32430.5|32477.7|32427.6|11
1640982710000|2021-12-31 20:31:50|32478.8|32427.7|32478.1|32428.1|32478.8|32428.8|32477.8|32427.7|10
1640982720000|2021-12-31 20:32:00|32477.6|32427.6|32479.2|32429.2|32479.4|32429.4|32477.3|32427.3|14
1640982730000|2021-12-31 20:32:10|32478.9|32428.9|32478.2|32428.2|32479|32429|32478.2|32428.2|5
1640982740000|2021-12-31 20:32:20|32479.5|32429.5|32479.7|32429.7|32479.8|32429.8|32478.2|32428.2|9
1640982750000|2021-12-31 20:32:30|32479.1|32429.1|32479.4|32429.4|32479.8|32429.8|32478.7|32428.7|10
1640982760000|2021-12-31 20:32:40|32479.9|32429.9|32481.7|32431.7|32485.3|32433.1|32479.3|32429.3|11
1640982770000|2021-12-31 20:32:50|32481.4|32431.4|32480.8|32430.8|32481.4|32431.4|32480.8|32430.8|2
1640982780000|2021-12-31 20:33:00|32482.5|32432.5|32464.4|32444.4|32482.7|32444.4|32464.4|32430.5|9
1640982790000|2021-12-31 20:33:10|32464.5|32444.5|32480.8|32430.8|32481.8|32444.5|32464.5|32430.8|5
1640982800000|2021-12-31 20:33:20|32480.5|32430.5|32482|32432|32482.7|32432.7|32479.8|32429.8|4
1640982810000|2021-12-31 20:33:30|32485.7|32432.4|32463.5|32443.5|32485.7|32443.8|32463.5|32432.4|7
1640982820000|2021-12-31 20:33:40|32463.1|32443.1|32481.9|32431.9|32481.9|32443.3|32463.1|32431.2|7
1640982830000|2021-12-31 20:33:50|32481.5|32431.5|32484.4|32434.4|32487.2|32434.4|32480|32430|19
1640982840000|2021-12-31 20:34:00|32483|32433|32483.2|32433.2|32483.6|32433.6|32482.4|32432.4|9
1640982850000|2021-12-31 20:34:10|32483.3|32433.3|32482.7|32432.7|32483.8|32433.8|32482.7|32432.7|10
1640982860000|2021-12-31 20:34:20|32482.2|32432.2|32483.5|32433.5|32483.7|32433.7|32481.9|32431.9|8
1640982870000|2021-12-31 20:34:30|32483|32433|32482.6|32432.6|32483.6|32445.1|32465.1|32432.4|6
1640982880000|2021-12-31 20:34:40|32484.1|32434.1|32483.1|32433.1|32484.2|32434.2|32482.1|32432.1|6
1640982890000|2021-12-31 20:34:50|32482.4|32432.4|32484.2|32434.2|32484.2|32434.2|32481.6|32431.6|18
1640982900000|2021-12-31 20:35:00|32484.3|32434.3|32482.6|32432.6|32484.6|32434.6|32482.4|32432.4|7
1640982910000|2021-12-31 20:35:10|32482.4|32432.4|32484.1|32434.1|32484.7|32434.7|32482.4|32432.4|11
1640982920000|2021-12-31 20:35:20|32483.6|32433.6|32484|32434|32485|32435|32483.2|32433.2|8
1640982930000|2021-12-31 20:35:30|32483.5|32433.5|32485.4|32435.4|32487.2|32437.2|32480.4|32430.4|17
1640982940000|2021-12-31 20:35:40|32485.1|32435.1|32486.5|32436.5|32487.9|32436.6|32484.9|32434.9|5
1640982950000|2021-12-31 20:35:50|32485.9|32435.9|32487.2|32437.2|32487.7|32437.7|32485|32435|12
1640982960000|2021-12-31 20:36:00|32487.5|32437.5|32486.5|32436.5|32487.6|32437.6|32485.4|32435.4|22
1640982970000|2021-12-31 20:36:10|32486.2|32436.2|32485.7|32435.7|32487.3|32437.3|32485|32435|21
1640982980000|2021-12-31 20:36:20|32486.5|32436.5|32486.6|32436.6|32487.2|32437.2|32486.3|32436.3|5
1640982990000|2021-12-31 20:36:30|32483.3|32433.3|32487.2|32437.2|32488.8|32438.8|32483.3|32433.3|12
1640983000000|2021-12-31 20:36:40|32488.3|32438.3|32486.9|32436.9|32488.3|32438.3|32486.9|32436.9|9
1640983010000|2021-12-31 20:36:50|32488.5|32438.5|32487.7|32437.7|32488.5|32438.5|32486.5|32436.5|7
1640983020000|2021-12-31 20:37:00|32486.3|32436.3|32482.4|32432.4|32486.4|32436.4|32481.8|32431.8|20
1640983030000|2021-12-31 20:37:10|32482.1|32432.1|32482.8|32432.8|32483.8|32433.8|32481.8|32431.8|14
1640983040000|2021-12-31 20:37:20|32482.6|32432.6|32482|32432|32483|32433|32481.4|32431.4|13
1640983050000|2021-12-31 20:37:30|32481.8|32431.8|32481.4|32431.4|32483|32433|32481.3|32431.3|14
1640983060000|2021-12-31 20:37:40|32481.2|32431.2|32483.1|32433.1|32483.8|32433.8|32481.2|32431.2|15
1640983070000|2021-12-31 20:37:50|32483.2|32433.2|32481.5|32431.5|32483.7|32433.7|32481.5|32431.5|18
1640983080000|2021-12-31 20:38:00|32481.3|32431.3|32479.4|32429.4|32482.2|32432.2|32479|32429|15
1640983090000|2021-12-31 20:38:10|32479.7|32429.7|32480.8|32430.8|32480.8|32430.8|32478.8|32428.8|24
1640983100000|2021-12-31 20:38:20|32480.9|32430.9|32481.6|32431.6|32481.9|32431.9|32480.3|32430.3|23
1640983110000|2021-12-31 20:38:30|32481.2|32431.2|32482.5|32432.5|32484.6|32432.7|32479.5|32429.4|20
1640983120000|2021-12-31 20:38:40|32484.4|32431.3|32482.5|32432.5|32484.4|32433.7|32481.3|32431|19
1640983130000|2021-12-31 20:38:50|32482.4|32432.4|32482.6|32432.6|32484.1|32434.1|32481.6|32431.6|21
1640983140000|2021-12-31 20:39:00|32482|32432|32481.2|32431.2|32482.2|32432.2|32480|32430|20
1640983150000|2021-12-31 20:39:10|32480.6|32430.6|32481.8|32431.8|32481.8|32431.8|32480|32430|5
1640983160000|2021-12-31 20:39:20|32481.1|32431.1|32478.8|32428.8|32482.4|32447.8|32466.8|32428.3|16
1640983170000|2021-12-31 20:39:30|32481|32431|32478.5|32428.5|32483.2|32431.8|32478.5|32428.5|10
1640983180000|2021-12-31 20:39:40|32479.8|32429.8|32479.8|32428.8|32480.3|32430.3|32478.8|32427.8|6
1640983190000|2021-12-31 20:39:50|32478.8|32427.8|32478|32428|32478.8|32428.8|32477.8|32427.8|9
1640983200000|2021-12-31 20:40:00|32477.8|32427.8|32476.6|32426.6|32478.3|32428.3|32473.9|32423.9|16
1640983210000|2021-12-31 20:40:10|32475.6|32425.6|32476.4|32426.4|32479.2|32427.4|32475.6|32425.6|5
1640983220000|2021-12-31 20:40:20|32475.9|32425.9|32477.1|32427.1|32478.9|32428.9|32475.6|32425.6|11
1640983230000|2021-12-31 20:40:30|32476.7|32426.7|32477|32427|32477|32427|32475.3|32425.3|6
1640983240000|2021-12-31 20:40:40|32476.8|32426.8|32477.6|32415.7|32477.6|32426.8|32474.1|32415.7|18
1640983250000|2021-12-31 20:40:50|32474.6|32424.6|32473.1|32423.1|32476.5|32441|32461|32422.8|26
1640983260000|2021-12-31 20:41:00|32472.7|32422.7|32474.4|32424.4|32475.8|32425.8|32472.7|32422.7|7
1640983270000|2021-12-31 20:41:10|32474.7|32424.7|32480.2|32418.3|32480.7|32425.1|32473.4|32418.3|18
1640983280000|2021-12-31 20:41:20|32481.1|32419.2|32476.5|32424.6|32482.7|32425.2|32475.1|32417.9|25
1640983290000|2021-12-31 20:41:30|32475.9|32424.9|32478.8|32421|32481.4|32424.9|32475.9|32420.3|25
1640983300000|2021-12-31 20:41:40|32479.8|32422|32477.1|32424.7|32481|32426|32475.4|32420.2|23
1640983310000|2021-12-31 20:41:50|32476.8|32423.2|32474.6|32424.6|32477.6|32425.8|32472.2|32422.2|14
1640983320000|2021-12-31 20:42:00|32473.9|32423.9|32476.3|32424.5|32483.8|32425.6|32473.6|32418.5|12
1640983330000|2021-12-31 20:42:10|32475.5|32425.5|32475.8|32420.9|32484.6|32438.5|32458.5|32416.6|15
1640983340000|2021-12-31 20:42:20|32481.9|32415.3|32476.2|32426.2|32486|32426.2|32474.2|32413.6|9
1640983350000|2021-12-31 20:42:30|32475.6|32425.6|32476.8|32424.7|32477.9|32426.9|32474.5|32422.2|14
1640983360000|2021-12-31 20:42:40|32476|32424.9|32477|32422.1|32478.2|32424.9|32476|32421.1|8
1640983370000|2021-12-31 20:42:50|32480.6|32421.6|32475.4|32425.4|32480.6|32425.4|32474.6|32421.6|6
1640983380000|2021-12-31 20:43:00|32474.6|32424.6|32470.1|32420.1|32474.6|32424.6|32470.1|32420.1|3
1640983390000|2021-12-31 20:43:10|32470.8|32420.8|32472.6|32422.6|32480|32426.5|32470.8|32420.8|10
1640983400000|2021-12-31 20:43:20|32474.9|32423.4|32474.9|32424.9|32475.3|32425.3|32473.1|32423.1|7
1640983410000|2021-12-31 20:43:30|32474.4|32424.4|32474.8|32424.8|32475.4|32424.8|32473.7|32422.7|7
1640983420000|2021-12-31 20:43:40|32475.3|32425.3|32474.4|32424.4|32475.6|32425.6|32473.7|32423.7|11
1640983430000|2021-12-31 20:43:50|32475.6|32425.6|32473.8|32423.8|32476.3|32426.3|32473.8|32423.8|6
1640983440000|2021-12-31 20:44:00|32473.4|32423.4|32478.4|32422.5|32478.4|32425.2|32471.1|32421.1|8
1640983450000|2021-12-31 20:44:10|32475.6|32423.1|32475.9|32425.9|32475.9|32425.9|32474.3|32423.1|8
1640983460000|2021-12-31 20:44:20|32476|32426|32475.9|32423.8|32476|32426|32474.1|32423.8|13
1640983470000|2021-12-31 20:44:30|32474.6|32424.6|32474.8|32424.8|32480.2|32425.5|32473.8|32420.9|15
1640983480000|2021-12-31 20:44:40|32475|32425|32478.8|32419.8|32480.9|32425.1|32474.8|32418.9|20
1640983490000|2021-12-31 20:44:50|32479|32421.8|32479.1|32420.1|32481.1|32422.8|32477.5|32416.7|14
1640983500000|2021-12-31 20:45:00|32479.3|32420.9|32475.9|32424.5|32480.9|32425|32474.1|32417.9|18
1640983510000|2021-12-31 20:45:10|32475.5|32424|32477.4|32423|32478.7|32424.6|32474.6|32419.9|14
1640983520000|2021-12-31 20:45:20|32474.6|32424.6|32474|32424|32474.6|32424.6|32474|32424|3
1640983530000|2021-12-31 20:45:30|32475|32425|32473.4|32423.4|32476.1|32425.1|32473.4|32422.9|5
1640983540000|2021-12-31 20:45:40|32471.5|32421.5|32476|32426|32476|32438.5|32458.5|32420.5|6
1640983550000|2021-12-31 20:45:50|32491.9|32407.9|32483.1|32416|32491.9|32421.8|32474.7|32407.9|23
1640983560000|2021-12-31 20:46:00|32481.9|32414.7|32476.6|32422.4|32485.1|32424.6|32473.8|32414.7|15
1640983570000|2021-12-31 20:46:10|32478|32421.2|32476.5|32422.5|32480.2|32423.8|32474.5|32418.2|17
1640983580000|2021-12-31 20:46:20|32477.8|32422.6|32484.3|32416.9|32489.8|32424.9|32474|32410.2|16
1640983590000|2021-12-31 20:46:30|32480.5|32417.7|32477.8|32421.2|32487.9|32421.2|32476.5|32410.7|19
1640983600000|2021-12-31 20:46:40|32480.5|32416.3|32474.1|32424.1|32481.9|32424.4|32473.8|32414.8|13
1640983610000|2021-12-31 20:46:50|32477.5|32420.6|32477.4|32427.4|32480|32428|32476.1|32420.6|9
1640983620000|2021-12-31 20:47:00|32476.5|32426.5|32476.4|32426.4|32478.8|32428.8|32476.4|32426.4|15
1640983630000|2021-12-31 20:47:10|32477.2|32427.2|32475.6|32425.6|32477.2|32427.2|32475.6|32423.4|9
1640983640000|2021-12-31 20:47:20|32475.7|32425.7|32459.8|32439.8|32476.8|32439.8|32459.8|32424.4|9
1640983650000|2021-12-31 20:47:30|32478.3|32428.3|32475.8|32425.8|32478.3|32428.3|32475.5|32425.5|11
1640983660000|2021-12-31 20:47:40|32475|32425|32477.1|32427.1|32477.7|32427.1|32475|32425|9
1640983670000|2021-12-31 20:47:50|32477.4|32427.4|32475|32425|32477.8|32427.4|32474.3|32423.3|9
1640983680000|2021-12-31 20:48:00|32474.8|32424.8|32476.6|32425.9|32476.6|32426.4|32474.5|32424.5|12
1640983690000|2021-12-31 20:48:10|32475.6|32425.6|32476.3|32426.3|32477.2|32427.2|32475.2|32425.2|5
1640983700000|2021-12-31 20:48:20|32477|32427|32458.3|32438.3|32477.2|32438.3|32458.3|32427|3
1640983710000|2021-12-31 20:48:30|32458.7|32438.7|32479|32422.5|32487.4|32438.7|32458.3|32422.5|10
1640983720000|2021-12-31 20:48:40|32475.6|32425.3|32481.2|32424.9|32481.2|32427.1|32475.6|32424.2|7
1640983730000|2021-12-31 20:48:50|32477|32427|32476.6|32426.6|32477.4|32427.4|32476.4|32426.4|11
1640983740000|2021-12-31 20:49:00|32475.5|32425.5|32475.7|32425.7|32476.4|32426.4|32475.5|32425.5|7
1640983750000|2021-12-31 20:49:10|32475.1|32425.1|32481.4|32426.9|32483.9|32429.6|32472.8|32422.8|9
1640983760000|2021-12-31 20:49:20|32477.2|32427.2|32478.4|32428.4|32481.8|32430.2|32477.2|32427.2|7
1640983770000|2021-12-31 20:49:30|32480.9|32430.9|32478.9|32428.9|32480.9|32430.9|32478.8|32428.8|15
1640983780000|2021-12-31 20:49:40|32478.8|32428.8|32479.1|32429.1|32479.6|32429.6|32478.5|32428.5|7
1640983790000|2021-12-31 20:49:50|32477.9|32427.9|32479|32429|32480.5|32430.5|32477.9|32427.9|7
1640983800000|2021-12-31 20:50:00|32479.1|32425.6|32476.6|32426.6|32480.9|32429.3|32475.5|32425.5|20
1640983810000|2021-12-31 20:50:10|32478.1|32428.1|32477.5|32426|32482.2|32428.1|32474.5|32423.6|12
1640983820000|2021-12-31 20:50:20|32477.9|32427.9|32477.4|32427.4|32483.5|32427.9|32476.6|32424.6|5
1640983830000|2021-12-31 20:50:30|32476.7|32426.7|32476.6|32426.6|32477.7|32427.7|32476.2|32426.2|9
1640983840000|2021-12-31 20:50:40|32475.4|32425.4|32480.2|32425.3|32480.8|32428|32475.4|32425.3|12
1640983850000|2021-12-31 20:50:50|32476.6|32426.6|32477.4|32427.4|32477.7|32427.7|32476.1|32426.1|7
1640983860000|2021-12-31 20:51:00|32477|32427|32476.2|32426.2|32477.9|32427.9|32476.2|32426.2|8
1640983870000|2021-12-31 20:51:10|32475.8|32425.8|32474.6|32424.6|32475.8|32425.8|32474.6|32424.6|2
1640983880000|2021-12-31 20:51:20|32460.4|32440.4|32475.3|32425.3|32475.3|32440.4|32459.2|32425.3|5
1640983890000|2021-12-31 20:51:30|32474.1|32424|32477.7|32427.7|32479.8|32427.7|32474.1|32422.8|7
1640983900000|2021-12-31 20:51:40|32477.8|32427.8|32477.6|32427.6|32478.5|32428.5|32476.6|32426.6|11
1640983910000|2021-12-31 20:51:50|32478.1|32428.1|32476.2|32426.2|32478.1|32428.1|32476.2|32426.2|6
1640983920000|2021-12-31 20:52:00|32476|32426|32477.3|32427.3|32479|32429|32476|32426|10
1640983930000|2021-12-31 20:52:10|32475.1|32425.1|32484.3|32425.4|32484.3|32427.8|32475|32425|13
1640983940000|2021-12-31 20:52:20|32479.9|32426|32476.3|32426.3|32480|32426.6|32476.2|32426|7
1640983950000|2021-12-31 20:52:30|32480.6|32425.8|32477.3|32427.3|32481.6|32428.5|32477.3|32425.1|9
1640983960000|2021-12-31 20:52:40|32476.9|32426.9|32478.4|32428.4|32478.4|32428.4|32476.6|32426.6|5
1640983970000|2021-12-31 20:52:50|32475.5|32425.5|32461.3|32441.3|32475.5|32442|32461.3|32425.5|3
1640983980000|2021-12-31 20:53:00|32461.6|32441.6|32459.6|32439.6|32461.6|32441.6|32459.6|32439.6|4
1640983990000|2021-12-31 20:53:10|32473|32423|32477.1|32427.1|32481.4|32431.4|32473|32423|12
1640984000000|2021-12-31 20:53:20|32477.8|32427.8|32481.6|32429.1|32482.3|32429.9|32477.8|32426.3|24
1640984010000|2021-12-31 20:53:30|32481.8|32429.3|32479.7|32429.7|32481.8|32430.8|32479.7|32429.3|7
1640984020000|2021-12-31 20:53:40|32480.3|32430.3|32479.9|32429.9|32482|32430.3|32479.5|32428.2|13
1640984030000|2021-12-31 20:53:50|32479.4|32429.4|32478.9|32428.9|32485.1|32430.8|32478.9|32428.9|8
1640984040000|2021-12-31 20:54:00|32480|32425.9|32481.7|32425.5|32481.7|32425.9|32480|32425.5|2
1640984050000|2021-12-31 20:54:10|32480.2|32430.2|32483|32427.1|32486.5|32430.2|32480.2|32420.7|16
1640984060000|2021-12-31 20:54:20|32482.4|32426.3|32480|32430|32482.4|32430.8|32479.7|32426.3|8
1640984070000|2021-12-31 20:54:30|32481.8|32431.8|32481.3|32431.3|32481.8|32431.8|32480.1|32430.1|7
1640984080000|2021-12-31 20:54:40|32482.3|32432.3|32483.6|32433.6|32492.9|32435|32481.3|32426.1|22
1640984090000|2021-12-31 20:54:50|32482.7|32432.7|32483.3|32433.3|32484.9|32434.9|32482.3|32432.3|10
1640984100000|2021-12-31 20:55:00|32482.7|32432.7|32487.1|32431.3|32489.1|32434.5|32482.7|32426.2|15
1640984110000|2021-12-31 20:55:10|32488.6|32430.9|32486.2|32436.2|32488.6|32437.1|32484.2|32430.9|20
1640984120000|2021-12-31 20:55:20|32486.8|32436.8|32486.5|32436.5|32487.3|32437.3|32485.8|32435.3|13
1640984130000|2021-12-31 20:55:30|32486.9|32436.9|32487.6|32437.6|32490.7|32437.7|32486.3|32436.1|14
1640984140000|2021-12-31 20:55:40|32487.2|32437.2|32491.6|32437.4|32496.7|32438.3|32485.2|32433.5|22
1640984150000|2021-12-31 20:55:50|32487.2|32437.2|32487.8|32437.8|32488.6|32438.6|32487.2|32437.2|11
1640984160000|2021-12-31 20:56:00|32488.1|32438.1|32488.3|32438.3|32488.7|32438.7|32487.3|32437.3|10
1640984170000|2021-12-31 20:56:10|32488.1|32438.1|32489.4|32437.5|32489.4|32438.6|32486.1|32434.8|18
1640984180000|2021-12-31 20:56:20|32489.1|32436.6|32490.8|32436.7|32491.1|32437.2|32488.7|32436|9
1640984190000|2021-12-31 20:56:30|32491.2|32435.8|32489.3|32438.3|32491.2|32439.5|32487.9|32435|18
1640984200000|2021-12-31 20:56:40|32489.1|32439.1|32492.1|32436|32496.2|32440|32489.1|32433.5|15
1640984210000|2021-12-31 20:56:50|32488|32438|32493|32435.4|32497.8|32439.9|32486.8|32432.7|17
1640984220000|2021-12-31 20:57:00|32494.1|32429|32492.7|32433.7|32496.1|32435.3|32490|32427.7|11
1640984230000|2021-12-31 20:57:10|32492.9|32434.1|32489.9|32439.9|32493.2|32439.9|32488.3|32434.1|18
1640984240000|2021-12-31 20:57:20|32490.2|32440.2|32496.3|32440.6|32500.9|32443.8|32490|32438|25
1640984250000|2021-12-31 20:57:30|32491.6|32441.6|32492.2|32442.2|32493.4|32442.3|32490.2|32440.2|23
1640984260000|2021-12-31 20:57:40|32492.6|32442.6|32492.6|32442.6|32493.9|32442.9|32491.4|32440.8|17
1640984270000|2021-12-31 20:57:50|32493|32443|32493.5|32443.5|32493.6|32443.6|32492.5|32442.5|14
1640984280000|2021-12-31 20:58:00|32501.7|32427.5|32494.7|32440.2|32501.7|32442.8|32492.2|32427.5|24
1640984290000|2021-12-31 20:58:10|32494.2|32439.5|32493.4|32443.4|32494.9|32443.5|32492.5|32439.5|16
1640984300000|2021-12-31 20:58:20|32492.7|32442.7|32493.4|32443.4|32493.6|32443.6|32491.1|32441.1|15
1640984310000|2021-12-31 20:58:30|32491.2|32441.2|32494.6|32442.5|32503.4|32443.5|32491.2|32438.6|15
1640984320000|2021-12-31 20:58:40|32494.4|32443.7|32493.5|32443.5|32506.4|32444.8|32493|32431.6|27
1640984330000|2021-12-31 20:58:50|32494.6|32444.6|32493.2|32443.2|32494.6|32444.6|32491.7|32441.7|21
1640984340000|2021-12-31 20:59:00|32493|32443|32492.5|32442.5|32493.9|32443.9|32492.3|32442.3|17
1640984350000|2021-12-31 20:59:10|32492.3|32442.3|32500|32441.5|32500|32445.1|32492.1|32441.5|21
1640984360000|2021-12-31 20:59:20|32500.1|32440.7|32499|32449|32506.2|32450.5|32492.4|32439.3|29
1640984370000|2021-12-31 20:59:30|32498.4|32448.4|32499.8|32449.8|32505.2|32450.8|32496.6|32443.8|23
1640984380000|2021-12-31 20:59:40|32499.6|32449.6|32499.6|32449.6|32503.1|32451.6|32498.2|32448.2|30
1640984390000|2021-12-31 20:59:50|32499.9|32449.9|32501.1|32448.2|32501.1|32449.9|32497.5|32443.2|30
1640984400000|2021-12-31 21:00:00|32500.1|32449|32496.9|32445.6|32501.3|32449|32496.6|32442|30
1640984410000|2021-12-31 21:00:10|32497|32445.5|32498.4|32448.4|32499.3|32448.6|32496.7|32445.5|23
1640984420000|2021-12-31 21:00:20|32499|32446.9|32497.1|32447.1|32499.5|32448.3|32497.1|32446.7|9
1640984430000|2021-12-31 21:00:30|32496.9|32446.9|32498.5|32448.5|32501.9|32449.2|32496|32445.2|18
1640984440000|2021-12-31 21:00:40|32498.4|32445.3|32500.9|32446.8|32503.1|32448.5|32496.1|32443.5|12
1640984450000|2021-12-31 21:00:50|32499.9|32445.1|32496|32446|32499.9|32447.5|32496|32444.7|9
1640984460000|2021-12-31 21:01:00|32497.1|32447.1|32496.2|32446.2|32498.6|32447.2|32495.9|32444|13
1640984470000|2021-12-31 21:01:10|32495.1|32445.1|32496.2|32446.2|32496.2|32446.2|32494|32444|9
1640984480000|2021-12-31 21:01:20|32495.1|32445.1|32496.8|32446|32496.9|32446.9|32495.1|32445.1|8
1640984490000|2021-12-31 21:01:30|32496.9|32446.9|32493.8|32443.8|32499.7|32446.9|32493.7|32443|10
1640984500000|2021-12-31 21:01:40|32496.5|32445.5|32495.3|32445.3|32498.2|32446.1|32495.2|32443.8|11
1640984510000|2021-12-31 21:01:50|32494.8|32444.8|32495.4|32445.4|32498.1|32445.4|32494.8|32444.8|3
1640984520000|2021-12-31 21:02:00|32499.4|32435.9|32501.6|32440|32502.3|32440.2|32499.4|32435.9|10
1640984530000|2021-12-31 21:02:10|32499.5|32439.9|32496.2|32446.2|32500.6|32447.8|32495.3|32439.8|17
1640984540000|2021-12-31 21:02:20|32496|32446|32494.8|32444.8|32496.2|32446.2|32494.8|32444.8|9
1640984550000|2021-12-31 21:02:30|32494.4|32444.4|32495.9|32445.9|32498|32445.9|32494.3|32444|7
1640984560000|2021-12-31 21:02:40|32495.2|32445.2|32494.6|32444.6|32495.5|32445.5|32494.6|32444.6|4
1640984570000|2021-12-31 21:02:50|32498.3|32444.9|32496.6|32446.6|32498.3|32446.6|32494.9|32444.1|6
1640984580000|2021-12-31 21:03:00|32496.8|32446.8|32495.9|32445.9|32497.2|32447.2|32495.9|32445.9|8
1640984590000|2021-12-31 21:03:10|32496.3|32446.3|32497.1|32438.3|32501.7|32447|32492|32438.3|20
1640984600000|2021-12-31 21:03:20|32498.9|32435.6|32491.4|32441.4|32498.9|32443.7|32491.2|32435.6|13
1640984610000|2021-12-31 21:03:30|32493.8|32438.7|32495.4|32441.7|32497.7|32443.3|32492.6|32438.7|7
1640984620000|2021-12-31 21:03:40|32492.8|32442.8|32496.2|32440.9|32496.2|32443|32492|32440.9|5
1640984630000|2021-12-31 21:03:50|32492.5|32440.6|32493.7|32443.2|32497.6|32444.5|32491.7|32440.6|13
1640984640000|2021-12-31 21:04:00|32493.4|32441.7|32492.7|32442.7|32502.3|32446.5|32492.7|32436.7|14
1640984650000|2021-12-31 21:04:10|32493|32443|32494.6|32444.3|32496.1|32444.9|32493|32443|14
1640984660000|2021-12-31 21:04:20|32493.6|32442.3|32493.8|32443.8|32495.1|32443.8|32492.8|32442.3|9
1640984670000|2021-12-31 21:04:30|32494.6|32442|32495.1|32442.5|32495.4|32443.2|32492.8|32442|8
1640984680000|2021-12-31 21:04:40|32492.7|32442.8|32494.5|32444.5|32496.1|32445.8|32492.7|32441.6|12
1640984690000|2021-12-31 21:04:50|32495.1|32445.1|32494.4|32444.4|32510|32447.2|32492.3|32437.8|21
1640984700000|2021-12-31 21:05:00|32506.1|32424.8|32495.3|32445.3|32506.1|32446.2|32494.1|32424.8|23
1640984710000|2021-12-31 21:05:10|32496.4|32446.4|32495.1|32444.8|32497|32446.9|32495.1|32444.8|12
1640984720000|2021-12-31 21:05:20|32495.2|32444.5|32495.5|32445.5|32497.5|32445.7|32494.2|32444.1|10
1640984730000|2021-12-31 21:05:30|32495.3|32445.3|32496.3|32446.3|32496.5|32446.5|32495.3|32445.3|10
1640984740000|2021-12-31 21:05:40|32495.9|32445.9|32494.5|32444.5|32495.9|32445.9|32494.5|32444.5|2
1640984750000|2021-12-31 21:05:50|32494.6|32444.6|32512.6|32437.2|32512.6|32448.9|32493.4|32437.2|11
1640984760000|2021-12-31 21:06:00|32513.2|32449.6|32500.8|32448.4|32523|32451.2|32497.5|32438|19
1640984770000|2021-12-31 21:06:10|32498.4|32448.6|32499.3|32449.3|32499.5|32449.5|32498.4|32448.6|9
1640984780000|2021-12-31 21:06:20|32499.2|32449.2|32496.9|32446.9|32499.2|32449.2|32496.9|32446.9|13
1640984790000|2021-12-31 21:06:30|32496.6|32446.6|32496.2|32446.2|32499.7|32447.7|32496.2|32440.8|8
1640984800000|2021-12-31 21:06:40|32496.3|32446.3|32499.9|32449.9|32499.9|32449.9|32496.3|32446.3|16
1640984810000|2021-12-31 21:06:50|32500|32450|32499.1|32449.1|32500|32450|32498.7|32448.7|9
1640984820000|2021-12-31 21:07:00|32499.8|32449.8|32499.1|32449.1|32503.3|32451.3|32498.5|32446.7|13
1640984830000|2021-12-31 21:07:10|32498.5|32448.5|32498.8|32447.2|32501.1|32448.7|32497.6|32447.2|9
1640984840000|2021-12-31 21:07:20|32501.5|32447.5|32499.4|32449.1|32503.6|32449.1|32497.9|32444.9|8
1640984850000|2021-12-31 21:07:30|32500.7|32448.7|32498.2|32448.2|32501.7|32451.7|32498.2|32448.2|6
1640984860000|2021-12-31 21:07:40|32500.9|32450.9|32497.6|32447.6|32502.5|32452.5|32497.6|32447.6|14
1640984870000|2021-12-31 21:07:50|32495.8|32445.8|32500.6|32450.6|32500.6|32464.8|32484.8|32445.8|9
1640984880000|2021-12-31 21:08:00|32499.5|32449.5|32502.2|32443.7|32502.3|32450.1|32499.4|32443.7|11
1640984890000|2021-12-31 21:08:10|32502.6|32447.2|32501.1|32445.9|32503|32450.2|32499.6|32445.7|9
1640984900000|2021-12-31 21:08:20|32500.2|32449.4|32502|32450.5|32503.4|32450.5|32499|32447|5
1640984910000|2021-12-31 21:08:30|32500.4|32450.4|32502.7|32451.5|32502.7|32451.5|32499.5|32449.5|4
1640984920000|2021-12-31 21:08:40|32501|32451|32493.2|32443.2|32501.2|32451|32493.2|32441.9|11
1640984930000|2021-12-31 21:08:50|32493.1|32443.1|32496.1|32446.1|32513.9|32446.2|32493.1|32440.9|5
1640984940000|2021-12-31 21:09:00|32508.4|32442.6|32499.5|32449.5|32508.4|32449.5|32498.1|32439.1|15
1640984950000|2021-12-31 21:09:10|32499.3|32449|32497.7|32442.2|32499.4|32449.3|32497.4|32441.9|16
1640984960000|2021-12-31 21:09:20|32498|32441.9|32496.1|32446.1|32498|32448|32495.5|32441.9|12
1640984970000|2021-12-31 21:09:30|32495.4|32445.4|32495.5|32445.5|32496.2|32446.2|32494.3|32444.3|7
1640984980000|2021-12-31 21:09:40|32496.3|32446.3|32493.4|32443.4|32496.8|32446.3|32493.4|32443.4|4
1640984990000|2021-12-31 21:09:50|32504.3|32427.6|32500.7|32438.4|32507|32439.7|32499.1|32427.6|6
1640985000000|2021-12-31 21:10:00|32498.3|32441.8|32500.1|32445.6|32502.3|32447.3|32497.8|32439.2|23
1640985010000|2021-12-31 21:10:10|32500.2|32444.9|32498.8|32448.8|32508|32448.8|32498.4|32439.5|14
1640985020000|2021-12-31 21:10:20|32497.8|32447.5|32498.6|32448.6|32507.5|32453.3|32493.9|32430.4|13
1640985030000|2021-12-31 21:10:30|32498.5|32448.5|32514.4|32425.7|32514.4|32451.4|32495.2|32425.7|19
1640985040000|2021-12-31 21:10:40|32506.5|32430.6|32498.7|32436.8|32512.1|32451.7|32497.3|32423.5|15
1640985050000|2021-12-31 21:10:50|32509.7|32428.7|32496.9|32445.2|32509.7|32446|32496.9|32428.7|14
1640985060000|2021-12-31 21:11:00|32499.8|32442|32499.7|32444|32500.7|32445.5|32498|32440.6|7
1640985070000|2021-12-31 21:11:10|32497.1|32447.1|32496.7|32446.7|32498.4|32448.4|32496.7|32446.7|10
1640985080000|2021-12-31 21:11:20|32497|32447|32496.9|32446.9|32498.1|32448.1|32496.3|32446.3|11
1640985090000|2021-12-31 21:11:30|32498.2|32448.2|32499.4|32442.4|32502.9|32449.1|32496.6|32436.3|9
1640985100000|2021-12-31 21:11:40|32499.3|32441.1|32495.5|32445.5|32499.3|32446.8|32495.5|32441.1|8
1640985110000|2021-12-31 21:11:50|32497.5|32447.5|32495.2|32445.2|32497.5|32447.5|32495.2|32445.2|12
1640985120000|2021-12-31 21:12:00|32496.9|32446.9|32492.9|32442.2|32499|32459.8|32479.8|32437.5|14
1640985130000|2021-12-31 21:12:10|32493.1|32443.1|32491.8|32441.8|32496.9|32446.9|32490.2|32438.6|11
1640985140000|2021-12-31 21:12:20|32491.6|32441.6|32488.6|32438.6|32491.6|32441.6|32488.6|32438.6|2
1640985150000|2021-12-31 21:12:30|32497.2|32431.5|32490.8|32440.8|32497.2|32441.8|32490.8|32431.5|7
1640985160000|2021-12-31 21:12:40|32490.7|32440.7|32490.5|32440.5|32490.7|32440.7|32490.3|32440.3|3
1640985170000|2021-12-31 21:12:50|32477.2|32457.2|32476.3|32456.3|32477.2|32457.2|32476.3|32456.3|3
1640985180000|2021-12-31 21:13:00|32494.5|32444.5|32492.9|32442.9|32494.5|32444.5|32491.4|32441.4|15
1640985190000|2021-12-31 21:13:10|32492.4|32442.4|32487.8|32437.8|32505.8|32456.7|32476.1|32421.7|14
1640985200000|2021-12-31 21:13:20|32493.4|32432.8|32489.4|32436.7|32493.4|32438|32487.8|32432.8|5
1640985210000|2021-12-31 21:13:30|32497.7|32429|32489.3|32439.3|32497.7|32440.1|32489.3|32429|6
1640985220000|2021-12-31 21:13:40|32489|32439|32494.4|32444.2|32498.7|32448.7|32489|32439|7
1640985230000|2021-12-31 21:13:50|32493.8|32443.8|32489.1|32439.1|32493.8|32443.8|32489.1|32439.1|4
1640985240000|2021-12-31 21:14:00|32490.7|32437.9|32489.2|32439.2|32490.7|32439.4|32489.1|32437.9|5
1640985250000|2021-12-31 21:14:10|32490.5|32440.5|32489.1|32439.1|32490.5|32440.5|32489.1|32439.1|4
1640985260000|2021-12-31 21:14:20|32506.3|32450.8|32497.1|32447.1|32506.3|32450.8|32497.1|32447.1|4
1640985270000|2021-12-31 21:14:30|32505.2|32428.9|32491.8|32441.8|32505.4|32442.9|32491.1|32428.7|8
1640985280000|2021-12-31 21:14:40|32491.9|32441.9|32490.8|32440.8|32491.9|32441.9|32490.8|32440.8|5
1640985290000|2021-12-31 21:14:50|32491.1|32441.1|32502.8|32446.5|32504.9|32447.1|32491.1|32441.1|6
1640985300000|2021-12-31 21:15:00|32497.6|32447.6|32497.7|32430.9|32504.4|32447.6|32491.3|32422.2|16
1640985310000|2021-12-31 21:15:10|32495.8|32433.8|32495.9|32433.7|32497.7|32439.5|32494.9|32432.3|11
1640985320000|2021-12-31 21:15:20|32496|32439.1|32493|32443|32496|32443|32491.9|32437.2|13
1640985330000|2021-12-31 21:15:30|32493.2|32443.2|32491.6|32441.6|32493.7|32443.7|32491.6|32441.6|5
1640985340000|2021-12-31 21:15:40|32496.8|32431.3|32495.5|32445.5|32496.8|32445.8|32494.3|32431.3|7
1640985350000|2021-12-31 21:15:50|32495.9|32445.9|32491.9|32441.9|32495.9|32445.9|32491.9|32441.9|5
1640985360000|2021-12-31 21:16:00|32493.8|32443.8|32497.3|32447.3|32500|32450|32493|32443|18
1640985370000|2021-12-31 21:16:10|32497.7|32447.7|32496.3|32446.3|32497.7|32447.7|32495.7|32443.1|10
1640985380000|2021-12-31 21:16:20|32496.4|32446.4|32496.2|32441.6|32499.1|32447|32495.7|32437.7|17
1640985390000|2021-12-31 21:16:30|32495.7|32441.3|32493.2|32443.2|32495.7|32444.7|32493.2|32441.3|11
1640985400000|2021-12-31 21:16:40|32493.4|32442|32493|32443|32494.8|32443.5|32491.8|32436.9|13
1640985410000|2021-12-31 21:16:50|32493.7|32443.7|32494.3|32444.3|32494.3|32444.3|32490.9|32440.9|4
1640985420000|2021-12-31 21:17:00|32493.5|32443.5|32495.7|32442.1|32498.4|32443.5|32492.3|32431.3|9
1640985430000|2021-12-31 21:17:10|32494.1|32440.5|32492.4|32442.4|32496.7|32446.7|32492.4|32440.5|7
1640985440000|2021-12-31 21:17:20|32494.9|32444.9|32494.2|32444.2|32494.9|32444.9|32492.3|32442.3|8
1640985450000|2021-12-31 21:17:30|32494.8|32444.8|32491.9|32441.9|32494.8|32444.8|32491.8|32441.8|7
1640985460000|2021-12-31 21:17:40|32492.2|32442.2|32492.2|32442.2|32492.2|32442.2|32492.2|32442.2|1
1640985470000|2021-12-31 21:17:50|32491.9|32441.9|32491.4|32441.4|32491.9|32441.9|32489|32439|3
1640985480000|2021-12-31 21:18:00|32490.5|32440.5|32500.9|32442.3|32511.2|32447.9|32488.9|32438.9|10
1640985490000|2021-12-31 21:18:10|32497|32442.4|32493.8|32443.2|32498.6|32443.5|32493.7|32442.4|8
1640985500000|2021-12-31 21:18:20|32493.7|32443.7|32494|32444|32494.3|32444.3|32493.4|32443.4|8
1640985510000|2021-12-31 21:18:30|32494.2|32444.2|32491.6|32441.6|32494.2|32444.2|32491.6|32441.6|5
1640985520000|2021-12-31 21:18:40|32476.4|32456.4|32491.5|32441.5|32492.9|32456.4|32475.8|32441.3|6
1640985530000|2021-12-31 21:18:50|32491.3|32441.3|32490.2|32440.2|32491.3|32441.3|32490.2|32440.2|2
1640985540000|2021-12-31 21:19:00|32490.8|32440.8|32493.7|32443.7|32493.7|32443.7|32490.8|32440.8|7
1640985550000|2021-12-31 21:19:10|32494.2|32444.2|32492.8|32442.8|32494.4|32444.4|32492.8|32442.8|6
1640985560000|2021-12-31 21:19:20|32492|32442|32493.9|32443.9|32493.9|32443.9|32491.9|32441.9|3
1640985570000|2021-12-31 21:19:30|32493.8|32443.8|32493.3|32443.3|32493.8|32443.8|32493|32443|4
1640985580000|2021-12-31 21:19:40|32493.5|32443.5|32492.9|32442.9|32493.5|32443.5|32492.3|32442.3|4
1640985590000|2021-12-31 21:19:50|32492.5|32442.5|32494|32444|32494|32444|32492.4|32442.4|3
1640985600000|2021-12-31 21:20:00|32493.9|32443.9|32493.3|32443.3|32494|32444|32493.3|32443.3|3
1640985610000|2021-12-31 21:20:10|32493.1|32443.1|32493.6|32443.6|32495.7|32445.7|32493.1|32443.1|5
1640985620000|2021-12-31 21:20:20|32492.3|32442.3|32495|32445|32496.9|32446.9|32492.3|32442.3|6
1640985630000|2021-12-31 21:20:30|32493.9|32443.9|32497.3|32447.3|32497.3|32447.3|32493.1|32443.1|8
1640985640000|2021-12-31 21:20:40|32496.1|32446.1|32494.8|32444.8|32500|32450|32494.7|32444.7|10
1640985650000|2021-12-31 21:20:50|32494.5|32444.5|32495.5|32445.5|32498.9|32448.9|32494.1|32444.1|8
1640985660000|2021-12-31 21:21:00|32494.7|32444.7|32497.6|32447.6|32498.9|32448.9|32494.7|32444.7|11
1640985670000|2021-12-31 21:21:10|32497.8|32447.8|32495.8|32445.8|32498.2|32448.2|32495.7|32445.7|9
1640985680000|2021-12-31 21:21:20|32495|32445|32498.8|32448.8|32498.8|32448.8|32495|32445|4
1640985690000|2021-12-31 21:21:30|32497.9|32447.9|32496.3|32446.3|32497.9|32447.9|32496.3|32446.3|2
1640985700000|2021-12-31 21:21:40|32496.4|32446.4|32495.2|32445.2|32496.9|32446.9|32495.2|32445.2|4
1640985710000|2021-12-31 21:21:50|32495.3|32445.3|32498.8|32448.8|32498.8|32448.8|32495.1|32445.1|3
1640985720000|2021-12-31 21:22:00|32498.9|32448.9|32499.3|32449.3|32499.4|32449.4|32498|32448|6
1640985730000|2021-12-31 21:22:10|32499.4|32449.4|32498.6|32448.6|32499.4|32449.4|32498.3|32448.3|8
1640985740000|2021-12-31 21:22:20|32496.3|32446.3|32499.5|32449.5|32500.3|32450.3|32496.3|32446.3|15
1640985750000|2021-12-31 21:22:30|32498.1|32448.1|32497.6|32447.6|32498.7|32448.7|32495.8|32445.8|6
1640985760000|2021-12-31 21:22:40|32498.4|32448.4|32497.8|32447.8|32499.4|32449.4|32495.9|32445.9|15
1640985770000|2021-12-31 21:22:50|32495.2|32445.2|32494.4|32444.4|32498.5|32448.5|32494.4|32444.4|10
1640985780000|2021-12-31 21:23:00|32497.9|32447.9|32496.5|32446.5|32497.9|32447.9|32495.3|32445.3|7
1640985790000|2021-12-31 21:23:10|32498.6|32448.6|32497.9|32447.9|32499|32449|32497.9|32447.9|7
1640985800000|2021-12-31 21:23:20|32496.9|32446.9|32497.6|32447.6|32497.6|32447.6|32496.9|32446.9|3
1640985810000|2021-12-31 21:23:30|32497.9|32447.9|32497.7|32447.7|32498.9|32448.9|32497.4|32447.4|10
1640985820000|2021-12-31 21:23:40|32497.6|32447.6|32499.4|32449.4|32499.7|32449.7|32497.1|32447.1|12
1640985830000|2021-12-31 21:23:50|32499.1|32449.1|32498.1|32448.1|32499.1|32449.1|32498.1|32448.1|2
1640985840000|2021-12-31 21:24:00|32498.3|32448.3|32497.1|32447.1|32498.3|32448.3|32497.1|32447.1|5
1640985850000|2021-12-31 21:24:10|32496.9|32446.9|32499|32449|32499|32449|32495.7|32445.7|6
1640985860000|2021-12-31 21:24:20|32499.1|32449.1|32498.5|32448.5|32499.1|32449.1|32498.2|32448.2|6
1640985870000|2021-12-31 21:24:30|32498.4|32448.4|32499|32449|32499|32449|32496.8|32446.8|4
1640985880000|2021-12-31 21:24:40|32498.3|32448.3|32498.3|32448.3|32498.3|32448.3|32498.3|32448.3|1
1640985890000|2021-12-31 21:24:50|32498.2|32448.2|32499|32449|32499|32449|32498.2|32448.2|2
1640985900000|2021-12-31 21:25:00|32498.5|32448.5|32498.5|32448.5|32498.5|32448.5|32498.5|32448.5|1
1640985910000|2021-12-31 21:25:10|32497.9|32447.9|32497.8|32447.8|32498|32448|32497.8|32447.8|5
1640985920000|2021-12-31 21:25:20|32497.9|32447.9|32496.9|32446.9|32497.9|32447.9|32496.9|32446.9|2
1640985930000|2021-12-31 21:25:30|32498.5|32448.5|32498.5|32448.5|32498.5|32448.5|32498.5|32448.5|1
1640985940000|2021-12-31 21:25:40|32496.9|32446.9|32497.4|32447.4|32498.1|32448.1|32496.1|32446.1|6
1640985950000|2021-12-31 21:25:50|32496|32446|32498.3|32448.3|32498.9|32448.9|32494.6|32444.6|6
1640985960000|2021-12-31 21:26:00|32497.2|32447.2|32494.6|32444.6|32497.8|32447.8|32494.6|32444.6|12
1640985970000|2021-12-31 21:26:10|32493.7|32443.7|32492.1|32442.1|32494.2|32444.2|32492.1|32442.1|8
1640985980000|2021-12-31 21:26:20|32492.7|32442.7|32492.3|32442.3|32494.1|32444.1|32492.2|32442.2|8
1640985990000|2021-12-31 21:26:30|32492.2|32442.2|32495.2|32445.2|32495.8|32445.8|32492.2|32442.2|6
1640986000000|2021-12-31 21:26:40|32493.5|32443.5|32491.9|32441.9|32493.5|32443.5|32491.8|32441.8|4
1640986010000|2021-12-31 21:26:50|32492|32442|32494.8|32444.8|32495.8|32445.8|32492|32442|7
1640986020000|2021-12-31 21:27:00|32495.7|32445.7|32493.1|32443.1|32495.7|32445.7|32493.1|32443.1|5
1640986030000|2021-12-31 21:27:10|32493.6|32443.6|32492.5|32442.5|32496.2|32446.2|32490.6|32440.6|11
1640986040000|2021-12-31 21:27:20|32491.5|32441.5|32492|32442|32493.1|32443.1|32488.8|32438.8|12
1640986050000|2021-12-31 21:27:30|32490.2|32440.2|32492.4|32442.4|32492.4|32442.4|32488.3|32438.3|7
1640986060000|2021-12-31 21:27:40|32490.8|32440.8|32490.9|32440.9|32492.2|32442.2|32489.2|32439.2|9
1640986070000|2021-12-31 21:27:50|32489.1|32439.1|32488.5|32438.5|32489.1|32439.1|32488.5|32438.5|2
1640986080000|2021-12-31 21:28:00|32490.3|32440.3|32491.1|32441.1|32492.5|32442.5|32488.6|32438.6|5
1640986090000|2021-12-31 21:28:10|32491.2|32441.2|32492.2|32442.2|32494|32444|32489.9|32439.9|7
1640986100000|2021-12-31 21:28:20|32492.3|32442.3|32491|32441|32494|32444|32490.9|32440.9|5
1640986110000|2021-12-31 21:28:30|32492.9|32442.9|32494.1|32444.1|32494.1|32444.1|32491|32441|4
1640986120000|2021-12-31 21:28:40|32492.4|32442.4|32492.4|32442.4|32492.5|32442.5|32492.4|32442.4|3
1640986130000|2021-12-31 21:28:50|32493.8|32443.8|32491.7|32441.7|32493.9|32443.9|32491.7|32441.7|3
1640986140000|2021-12-31 21:29:00|32492.7|32442.7|32492.7|32442.7|32493.7|32443.7|32492.6|32442.6|8
1640986150000|2021-12-31 21:29:10|32492.8|32442.8|32492.9|32442.9|32493.3|32443.3|32491.7|32441.7|7
1640986160000|2021-12-31 21:29:20|32491.4|32441.4|32492.6|32442.6|32492.6|32442.6|32491.2|32441.2|6
1640986170000|2021-12-31 21:29:30|32492|32442|32493.2|32443.2|32493.2|32443.2|32491.1|32441.1|4
1640986180000|2021-12-31 21:29:40|32492.8|32442.8|32492.5|32442.5|32492.9|32442.9|32491.5|32441.5|8
1640986190000|2021-12-31 21:29:50|32491.5|32441.5|32491.6|32441.6|32491.6|32441.6|32491.5|32441.5|2
1640986200000|2021-12-31 21:30:00|32492.5|32442.5|32488.8|32438.8|32494.5|32444.5|32488.7|32438.7|18
1640986210000|2021-12-31 21:30:10|32488.7|32438.7|32489.9|32439.9|32491.3|32441.3|32488.7|32438.7|8
1640986220000|2021-12-31 21:30:20|32495.2|32445.2|32490.8|32440.8|32495.2|32445.2|32490.8|32440.8|5
1640986230000|2021-12-31 21:30:30|32488.3|32438.3|32490.2|32440.2|32491.2|32441.2|32488.2|32438.2|7
1640986240000|2021-12-31 21:30:40|32495.3|32445.3|32494.6|32444.6|32495.4|32445.4|32491.6|32441.6|9
1640986250000|2021-12-31 21:30:50|32492.9|32442.9|32492.2|32442.2|32495.7|32445.7|32492.2|32442.2|6
1640986260000|2021-12-31 21:31:00|32491.1|32441.1|32490.8|32440.8|32491.1|32441.1|32490.8|32440.8|2
1640986270000|2021-12-31 21:31:10|32490.7|32440.7|32490|32440|32490.7|32440.7|32490|32440|3
1640986280000|2021-12-31 21:31:20|32494|32444|32491.9|32441.9|32494|32444|32491.8|32441.8|3
1640986290000|2021-12-31 21:31:30|32492|32442|32492|32442|32492|32442|32492|32442|1
1640986300000|2021-12-31 21:31:40|32490.7|32440.7|32492|32442|32494.1|32444.1|32490.7|32440.7|4
1640986310000|2021-12-31 21:31:50|32492.6|32442.6|32492.2|32442.2|32492.8|32442.8|32492.2|32442.2|3
1640986320000|2021-12-31 21:32:00|32492.8|32442.8|32493|32443|32495.3|32445.3|32492.8|32442.8|9
1640986330000|2021-12-31 21:32:10|32493.3|32443.3|32493.3|32443.3|32493.3|32443.3|32493.3|32443.3|1
1640986340000|2021-12-31 21:32:20|32493.6|32443.6|32492.8|32442.8|32493.6|32443.6|32492.8|32442.8|3
1640986350000|2021-12-31 21:32:30|32494.9|32444.9|32494.7|32444.7|32495|32445|32494.7|32444.7|3
1640986360000|2021-12-31 21:32:40|32492.4|32442.4|32493.7|32443.7|32493.7|32443.7|32492.4|32442.4|11
1640986370000|2021-12-31 21:32:50|32493.5|32443.5|32493.7|32443.7|32493.7|32443.7|32493.5|32443.5|6
1640986380000|2021-12-31 21:33:00|32495.2|32445.2|32490.7|32440.7|32495.2|32445.2|32490.7|32440.7|6
1640986390000|2021-12-31 21:33:10|32491.9|32441.9|32491|32441|32491.9|32441.9|32491|32441|2
1640986400000|2021-12-31 21:33:20|32496.1|32446.1|32491.8|32441.8|32496.1|32446.1|32491.8|32441.8|5
1640986410000|2021-12-31 21:33:30|32492.7|32442.7|32490.5|32440.5|32492.8|32442.8|32490.5|32440.5|6
1640986420000|2021-12-31 21:33:40|32497.3|32447.3|32491.2|32441.2|32497.3|32447.3|32491.2|32441.2|9
1640986430000|2021-12-31 21:33:50|32490.8|32440.8|32490.7|32440.7|32490.8|32440.8|32490.6|32440.6|4
1640986440000|2021-12-31 21:34:00|32496.8|32446.8|32493.7|32443.7|32496.9|32446.9|32491.6|32441.6|10
1640986450000|2021-12-31 21:34:10|32490.1|32440.1|32493.7|32443.7|32496.2|32446.2|32490|32440|8
1640986460000|2021-12-31 21:34:20|32493.6|32443.6|32491.6|32441.6|32493.6|32443.6|32491.6|32441.6|2
1640986470000|2021-12-31 21:34:30|32491.3|32441.3|32492.8|32442.8|32496.5|32446.5|32490.5|32440.5|9
1640986480000|2021-12-31 21:34:40|32491.5|32441.5|32492.7|32442.7|32492.7|32442.7|32490.8|32440.8|7
1640986490000|2021-12-31 21:34:50|32491.4|32441.4|32491.6|32441.6|32492.7|32442.7|32491|32441|5
1640986500000|2021-12-31 21:35:00|32491.1|32441.1|32493.2|32443.2|32497.1|32447.1|32491|32441|10
1640986510000|2021-12-31 21:35:10|32495.4|32445.4|32490.8|32440.8|32495.4|32445.4|32490.8|32440.8|5
1640986520000|2021-12-31 21:35:20|32496.8|32446.8|32490.5|32440.5|32497.1|32447.1|32490.5|32440.5|6
1640986540000|2021-12-31 21:35:40|32490.4|32440.4|32490.5|32440.5|32490.5|32440.5|32490.4|32440.4|2
1640986550000|2021-12-31 21:35:50|32496.3|32446.3|32494.2|32444.2|32496.3|32446.3|32493.9|32443.9|4
1640986560000|2021-12-31 21:36:00|32495.1|32445.1|32493.7|32443.7|32495.1|32445.1|32491.7|32441.7|10
1640986570000|2021-12-31 21:36:10|32491.6|32441.6|32491.2|32441.2|32493.7|32443.7|32491.2|32441.2|4
1640986580000|2021-12-31 21:36:20|32491.1|32441.1|32490.6|32440.6|32497.1|32447.1|32490.5|32440.5|6
1640986590000|2021-12-31 21:36:30|32493.8|32443.8|32490.5|32440.5|32493.8|32443.8|32490.5|32440.5|5
1640986600000|2021-12-31 21:36:40|32497|32447|32493.1|32443.1|32497.2|32447.2|32493.1|32443.1|5
1640986610000|2021-12-31 21:36:50|32493.2|32443.2|32495|32445|32495|32445|32491.3|32441.3|15
1640986620000|2021-12-31 21:37:00|32493.3|32443.3|32491.4|32441.4|32493.4|32443.4|32491.4|32441.4|5
1640986630000|2021-12-31 21:37:10|32491|32441|32492.4|32442.4|32496.3|32446.3|32491|32441|6
1640986640000|2021-12-31 21:37:20|32494.7|32444.7|32495.9|32445.9|32495.9|32445.9|32489.8|32439.8|5
1640986650000|2021-12-31 21:37:30|32495|32445|32491.6|32441.6|32495.1|32445.1|32491.6|32441.6|7
1640986660000|2021-12-31 21:37:40|32489.9|32439.9|32494.9|32444.9|32494.9|32444.9|32489.7|32439.7|4
1640986670000|2021-12-31 21:37:50|32495.1|32445.1|32492.9|32442.9|32495.1|32445.1|32492.8|32442.8|4
1640986680000|2021-12-31 21:38:00|32492.4|32442.4|32496.5|32446.5|32496.5|32446.5|32491.4|32441.4|6
1640986690000|2021-12-31 21:38:10|32497.8|32447.8|32494|32444|32497.8|32447.8|32493.9|32443.9|9
1640986700000|2021-12-31 21:38:20|32491.8|32441.8|32492.7|32442.7|32492.7|32442.7|32491.8|32441.8|2
1640986710000|2021-12-31 21:38:30|32496|32446|32496|32446|32496|32446|32496|32446|1
1640986720000|2021-12-31 21:38:40|32494|32444|32496.6|32446.6|32496.6|32446.6|32493.7|32443.7|3
1640986730000|2021-12-31 21:38:50|32495.1|32445.1|32495.1|32445.1|32495.1|32445.1|32495.1|32445.1|1
1640986740000|2021-12-31 21:39:00|32494.6|32444.6|32495.8|32445.8|32496.5|32446.5|32494.6|32444.6|5
1640986760000|2021-12-31 21:39:20|32495.6|32445.6|32494.6|32444.6|32495.6|32445.6|32494.6|32444.6|2
1640986770000|2021-12-31 21:39:30|32496.3|32446.3|32496.3|32446.3|32496.3|32446.3|32496.3|32446.3|1
1640986780000|2021-12-31 21:39:40|32495.5|32445.5|32495.5|32445.5|32495.5|32445.5|32495.5|32445.5|1
1640986790000|2021-12-31 21:39:50|32496.3|32446.3|32496.3|32446.3|32496.3|32446.3|32496.3|32446.3|1
1640986800000|2021-12-31 21:40:00|32496.2|32446.2|32504|32424.9|32504.2|32446.3|32494.3|32424.9|10
1640986810000|2021-12-31 21:40:10|32509.7|32412.4|32509.8|32412.4|32509.8|32412.4|32509.7|32412.4|2
1640986820000|2021-12-31 21:40:20|32496.3|32446.3|32493|32443|32496.3|32446.3|32493|32443|3
1640986830000|2021-12-31 21:40:30|32509.8|32412.4|32509.8|32412.3|32509.8|32412.4|32509.7|32412.3|4
1640986840000|2021-12-31 21:40:40|32494.2|32444.2|32495.8|32445.8|32495.8|32445.8|32494.2|32444.2|2
1640986850000|2021-12-31 21:40:50|32495.2|32445.2|32495.1|32445.1|32496.2|32446.2|32493.5|32443.5|4
1640986860000|2021-12-31 21:41:00|32493.2|32443.2|32509.8|32412.3|32510|32443.2|32493.2|32412.3|5
1640986870000|2021-12-31 21:41:10|32495.8|32445.8|32509.4|32411.9|32509.4|32445.8|32494.6|32411.9|4
1640986880000|2021-12-31 21:41:20|32509.5|32411.8|32509.7|32411.9|32509.7|32411.9|32509.5|32411.8|4
1640986890000|2021-12-31 21:41:30|32495.7|32445.7|32492.2|32442.2|32495.7|32445.7|32492.2|32442.2|5
1640986900000|2021-12-31 21:41:40|32509.5|32411.6|32493.9|32443.9|32509.7|32446|32493.9|32411.6|7
1640986910000|2021-12-31 21:41:50|32495.6|32445.6|32510.1|32412.1|32510.1|32445.6|32492.4|32412.1|3
1640986920000|2021-12-31 21:42:00|32496|32411.8|32493|32443|32509.5|32446.7|32493|32411.4|11
1640986930000|2021-12-31 21:42:10|32503.8|32425|32509.4|32411.3|32509.4|32443|32493|32411.3|4
1640986940000|2021-12-31 21:42:20|32495.7|32445.7|32492.2|32442.2|32495.7|32445.7|32492.2|32442.2|5
1640986950000|2021-12-31 21:42:30|32509.7|32411.4|32509.7|32411.4|32509.7|32411.4|32509.7|32411.4|1
1640986960000|2021-12-31 21:42:40|32509.5|32411.2|32507|32427.7|32509.5|32449|32495|32411.2|9
1640986970000|2021-12-31 21:42:50|32499|32449|32498.8|32448.8|32499|32449|32498|32448|6
1640986980000|2021-12-31 21:43:00|32507|32427.4|32496|32446|32507.2|32448.9|32496|32427.4|6
1640986990000|2021-12-31 21:43:10|32513.2|32413.1|32498.7|32448.7|32513.2|32450.5|32498|32413|7
1640987000000|2021-12-31 21:43:20|32510.7|32428.4|32514.1|32413.7|32514.1|32428.4|32510.7|32413.7|2
1640987010000|2021-12-31 21:43:30|32500.5|32450.5|32498.2|32448.2|32500.5|32450.5|32498.2|32448.2|6
1640987020000|2021-12-31 21:43:40|32498.7|32448.7|32500.2|32450.2|32514.1|32450.2|32498.7|32414|9
1640987030000|2021-12-31 21:43:50|32499|32449|32498|32448|32500.3|32450.3|32496|32446|14
1640987040000|2021-12-31 21:44:00|32495.9|32445.9|32497.3|32447.3|32499.6|32449.6|32495.9|32445.9|7
1640987050000|2021-12-31 21:44:10|32507.2|32427|32498|32448|32513.1|32448.8|32498|32412.5|7
1640987060000|2021-12-31 21:44:20|32495.9|32445.9|32496.4|32446.4|32499.6|32449.6|32495.9|32445.9|7
1640987070000|2021-12-31 21:44:30|32496.5|32446.5|32498|32448|32513.4|32448|32495.8|32412.5|7
1640987080000|2021-12-31 21:44:40|32499.7|32449.7|32498.6|32448.6|32499.7|32449.7|32498.6|32448.6|7
1640987090000|2021-12-31 21:44:50|32513.2|32412.5|32498|32448|32513.5|32448|32498|32412.5|6
1640987100000|2021-12-31 21:45:00|32505.9|32405.9|32490.4|32440.4|32513.6|32442.7|32487.7|32390|38
1640987110000|2021-12-31 21:45:10|32494.8|32444.8|32503.6|32396.6|32508.9|32444.8|32489.9|32390.5|19
1640987120000|2021-12-31 21:45:20|32500.4|32393.4|32498.7|32391.7|32501.7|32394.7|32498.7|32391.7|12
1640987130000|2021-12-31 21:45:30|32499.6|32392.6|32498.7|32391.7|32515.3|32425.1|32498.7|32391.7|14
1640987140000|2021-12-31 21:45:40|32500|32393|32499.5|32392.5|32502.1|32395.1|32497.7|32390.7|9
1640987150000|2021-12-31 21:45:50|32498.5|32391.5|32501.5|32394.5|32502.1|32395.1|32497.7|32390.7|7
1640987160000|2021-12-31 21:46:00|32498.2|32391.2|32512.1|32405.1|32516|32440.1|32490.1|32387.5|23
1640987170000|2021-12-31 21:46:10|32509.2|32426.6|32503.4|32396.4|32512.5|32426.6|32503.4|32396.4|20
1640987180000|2021-12-31 21:46:20|32508.7|32401.7|32509.5|32402.5|32511.5|32404.5|32507|32400|14
1640987190000|2021-12-31 21:46:30|32510.9|32425.3|32508.8|32401.8|32517.9|32425.7|32508.8|32401.8|21
1640987200000|2021-12-31 21:46:40|32510.7|32403.7|32509.1|32402.1|32514.6|32407.6|32507.9|32400.9|15
1640987210000|2021-12-31 21:46:50|32512|32405|32513.5|32419.2|32514.2|32425.7|32509.1|32402.1|15
1640987220000|2021-12-31 21:47:00|32513.3|32414.1|32509.8|32402.8|32514.6|32414.5|32509.8|32402.8|13
1640987230000|2021-12-31 21:47:10|32511.8|32404.8|32508.1|32401.1|32514.5|32407.5|32508.1|32401.1|15
1640987240000|2021-12-31 21:47:20|32511.2|32404.2|32511|32424.6|32512.4|32425|32508.1|32401.1|17
1640987250000|2021-12-31 21:47:30|32512.2|32420.8|32515.4|32408.4|32516.8|32420.8|32512.2|32408|18
1640987260000|2021-12-31 21:47:40|32516.8|32409.8|32512|32405|32516.8|32415.1|32509.6|32402.6|15
1640987270000|2021-12-31 21:47:50|32509.6|32402.6|32512.3|32415.9|32512.7|32416.3|32505.1|32398.1|18
1640987280000|2021-12-31 21:48:00|32512.7|32416.3|32512.4|32411.8|32515.1|32420.5|32512.1|32408.1|15
1640987290000|2021-12-31 21:48:10|32513|32412.2|32516.6|32409.6|32517.1|32415.6|32512.4|32408.4|17
1640987300000|2021-12-31 21:48:20|32515.4|32408.4|32513|32421|32515.6|32421|32510.6|32403.6|11
1640987310000|2021-12-31 21:48:30|32512.3|32423.1|32513.9|32406.9|32516.4|32423.1|32508.3|32401.3|10
1640987320000|2021-12-31 21:48:40|32504.8|32397.8|32510.6|32403.6|32510.6|32403.6|32504.8|32397.8|6
1640987330000|2021-12-31 21:48:50|32501.6|32394.6|32509.3|32429.6|32509.3|32429.6|32499.2|32392.2|5
1640987340000|2021-12-31 21:49:00|32515.7|32414.2|32506.1|32399.1|32515.7|32414.2|32501.2|32394.2|21
1640987350000|2021-12-31 21:49:10|32511.4|32404.4|32503.5|32418.2|32513|32436.7|32486.7|32391.8|17
1640987360000|2021-12-31 21:49:20|32486.7|32436.7|32507.5|32400.5|32507.5|32436.7|32486.7|32396.2|6
1640987370000|2021-12-31 21:49:30|32487.7|32437.7|32485.6|32435.6|32502.6|32437.7|32485.6|32421|9
1640987380000|2021-12-31 21:49:40|32503.7|32417.4|32486.8|32436.8|32508|32437.2|32486.8|32386.8|17
1640987390000|2021-12-31 21:49:50|32501.9|32419.2|32506.5|32399.5|32506.5|32436.8|32486.8|32396.7|10
1640987400000|2021-12-31 21:50:00|32505.6|32398.6|32498.7|32417.1|32506.5|32434.6|32482.7|32395.1|18
1640987410000|2021-12-31 21:50:10|32483.5|32433.5|32497.2|32390.2|32508.1|32433.5|32483.5|32390.2|20
1640987420000|2021-12-31 21:50:20|32496.7|32389.7|32497.8|32390.8|32503.6|32396.6|32494.2|32387.2|9
1640987430000|2021-12-31 21:50:30|32497.9|32390.9|32496.9|32389.9|32498.5|32391.5|32496.2|32389.2|16
1640987440000|2021-12-31 21:50:40|32489|32382|32499.3|32392.3|32506.9|32399.9|32488.7|32381.7|20
1640987450000|2021-12-31 21:50:50|32499.6|32392.6|32496.9|32389.9|32499.6|32392.6|32496.5|32389.5|13
1640987460000|2021-12-31 21:51:00|32495.9|32388.9|32497.8|32390.8|32497.8|32390.8|32495.8|32388.8|15
1640987470000|2021-12-31 21:51:10|32497.5|32390.5|32507|32400|32510|32403|32497.1|32390.1|18
1640987480000|2021-12-31 21:51:20|32506.8|32399.8|32496.6|32389.6|32506.9|32399.9|32496.4|32389.4|15
1640987490000|2021-12-31 21:51:30|32496.8|32389.8|32490.1|32383.1|32509.1|32402.1|32488.9|32381.9|13
1640987500000|2021-12-31 21:51:40|32489.1|32382.1|32497.1|32390.1|32497.1|32390.1|32489.1|32382.1|7
1640987510000|2021-12-31 21:51:50|32496.5|32389.5|32478.8|32371.8|32500.2|32393.2|32477.5|32370.5|18
1640987520000|2021-12-31 21:52:00|32478.9|32371.9|32479.2|32372.2|32480.3|32373.3|32477.7|32370.7|20
1640987530000|2021-12-31 21:52:10|32479.5|32372.5|32478.7|32371.7|32480.2|32373.2|32476.8|32369.8|16
1640987540000|2021-12-31 21:52:20|32478.6|32371.6|32486.8|32379.8|32486.8|32379.8|32475.1|32368.1|11
1640987550000|2021-12-31 21:52:30|32481.1|32374.1|32478.6|32371.6|32481.2|32374.2|32476.2|32369.2|21
1640987560000|2021-12-31 21:52:40|32478.7|32371.7|32476.3|32369.3|32478.7|32371.7|32475|32368|6
1640987570000|2021-12-31 21:52:50|32480.5|32373.5|32481.4|32374.4|32481.4|32374.4|32480.5|32373.5|10
1640987580000|2021-12-31 21:53:00|32481.5|32374.5|32481.4|32374.4|32481.5|32374.5|32481.4|32374.4|2
1640987600000|2021-12-31 21:53:20|32483.8|32376.8|32486.4|32379.4|32486.4|32379.4|32483.8|32376.8|8
1640987610000|2021-12-31 21:53:30|32486.5|32379.5|32486.1|32379.1|32486.6|32379.6|32483.3|32376.3|7
1640987620000|2021-12-31 21:53:40|32483.2|32376.2|32490.2|32383.2|32490.2|32383.2|32483|32376|6
1640987630000|2021-12-31 21:53:50|32490.4|32383.4|32489.7|32382.7|32490.4|32383.4|32489.7|32382.7|2
1640987640000|2021-12-31 21:54:00|32483.2|32376.2|32483.2|32376.2|32483.5|32376.5|32482.1|32375.1|4
1640987660000|2021-12-31 21:54:20|32488.9|32381.9|32489.9|32382.9|32489.9|32382.9|32488.5|32381.5|7
1640987670000|2021-12-31 21:54:30|32489.8|32382.8|32492.4|32385.4|32492.4|32385.4|32488.7|32381.7|13
1640987680000|2021-12-31 21:54:40|32504.5|32397.5|32486.9|32379.9|32507.1|32400.1|32485.6|32378.6|22
1640987690000|2021-12-31 21:54:50|32487.8|32380.8|32487.2|32380.2|32487.9|32380.9|32486.9|32379.9|16
1640987700000|2021-12-31 21:55:00|32510.5|32403.5|32488.6|32381.6|32510.5|32403.5|32487.3|32380.3|22
1640987710000|2021-12-31 21:55:10|32488.7|32381.7|32491.5|32384.5|32497.6|32390.6|32488.7|32381.7|16
1640987720000|2021-12-31 21:55:20|32491.9|32384.9|32513.4|32406.4|32514.2|32407.2|32491.9|32384.9|4
1640987750000|2021-12-31 21:55:50|32513.5|32406.5|32513.5|32406.5|32523.1|32416.1|32513.2|32406.2|7
1640987760000|2021-12-31 21:56:00|32505.7|32398.7|32504.5|32397.5|32505.7|32398.7|32503.4|32396.4|9
1640987770000|2021-12-31 21:56:10|32504.6|32397.6|32514.4|32407.4|32518.9|32411.9|32500.6|32393.6|9
1640987780000|2021-12-31 21:56:20|32518.5|32411.5|32517.4|32410.4|32522.2|32415.2|32517.4|32410.4|5
1640987790000|2021-12-31 21:56:30|32514.3|32407.3|32514.3|32407.3|32514.3|32407.3|32514.3|32407.3|1
1640987840000|2021-12-31 21:57:20|32518.3|32411.3|32516.7|32409.7|32518.3|32411.3|32516.7|32409.7|2
1640987900000|2021-12-31 21:58:20|32518.1|32411.1|32518.1|32411.1|32518.3|32411.3|32518.1|32411.1|7
1641157200000|2022-01-02 21:00:00|32561.1|32429.1|32561.1|32429.1|32561.1|32429.1|32561.1|32429.1|1
1641157690000|2022-01-02 21:08:10|32545.2|32413.2|32545.2|32413.2|32545.2|32413.2|32545.2|32413.2|1
1641159030000|2022-01-02 21:30:30|32539.4|32407.4|32539.4|32407.4|32539.4|32407.4|32539.4|32407.4|1
1641160820000|2022-01-02 22:00:20|32546.8|32414.8|32546.8|32414.8|32546.8|32414.8|32546.8|32414.8|1
1641160830000|2022-01-02 22:00:30|32552.3|32420.3|32552.3|32420.3|32552.3|32420.3|32552.3|32420.3|1
1641160850000|2022-01-02 22:00:50|32545.5|32413.5|32545.5|32413.5|32545.5|32413.5|32545.5|32413.5|1
1641160880000|2022-01-02 22:01:20|32543|32416|32543|32416|32543|32416|32543|32416|1
1641160890000|2022-01-02 22:01:30|32533|32426|32533|32426|32533|32426|32533|32426|1
1641160950000|2022-01-02 22:02:30|32537.7|32430.7|32523|32416|32537.7|32430.7|32523|32416|3
1641161060000|2022-01-02 22:04:20|32525|32418|32525|32418|32525|32418|32525|32418|1
1641161080000|2022-01-02 22:04:40|32524.9|32417.9|32525.1|32418.1|32525.1|32418.1|32524.9|32417.9|2
1641161110000|2022-01-02 22:05:10|32527|32420|32527|32420|32527|32420|32527|32420|1
1641161120000|2022-01-02 22:05:20|32524.9|32417.9|32524.9|32417.9|32524.9|32417.9|32524.9|32417.9|1
1641161140000|2022-01-02 22:05:40|32525.1|32418.1|32525.1|32418.1|32525.1|32418.1|32525.1|32418.1|1
1641161210000|2022-01-02 22:06:50|32542|32435|32541.9|32434.9|32544.7|32437.7|32541.9|32434.9|5
1641161220000|2022-01-02 22:07:00|32531.3|32424.3|32531.3|32424.3|32531.3|32424.3|32531.3|32424.3|1
1641161240000|2022-01-02 22:07:20|32542.9|32435.9|32544.1|32437.1|32544.2|32437.2|32542.9|32435.9|3
1641161250000|2022-01-02 22:07:30|32543.3|32436.3|32545|32438|32545|32438|32543.3|32436.3|2
1641161260000|2022-01-02 22:07:40|32542.8|32435.8|32542.8|32435.8|32542.8|32435.8|32542.8|32435.8|1
1641161290000|2022-01-02 22:08:10|32541.6|32434.6|32543|32436|32543|32436|32541.6|32434.6|2
1641161300000|2022-01-02 22:08:20|32542.9|32435.9|32542.9|32435.9|32542.9|32435.9|32542.9|32435.9|1
1641161310000|2022-01-02 22:08:30|32543|32436|32543.2|32436.2|32543.2|32436.2|32543|32436|2
1641161340000|2022-01-02 22:09:00|32525.8|32418.8|32525.8|32418.8|32525.8|32418.8|32525.8|32418.8|1
1641161360000|2022-01-02 22:09:20|32531.5|32424.5|32531.5|32424.5|32531.5|32424.5|32531.5|32424.5|1
1641161370000|2022-01-02 22:09:30|32542.9|32435.9|32542.8|32435.8|32542.9|32435.9|32542.8|32435.8|2
1641161380000|2022-01-02 22:09:40|32543.2|32436.2|32543.2|32436.2|32543.2|32436.2|32543.2|32436.2|1
1641161390000|2022-01-02 22:09:50|32538.4|32431.4|32538.4|32431.4|32538.4|32431.4|32538.4|32431.4|1
1641161430000|2022-01-02 22:10:30|32541.2|32434.2|32541.3|32434.3|32541.3|32434.3|32541.2|32434.2|2
1641161440000|2022-01-02 22:10:40|32540.7|32433.7|32543.2|32436.2|32543.2|32436.2|32540.7|32433.7|2
1641161450000|2022-01-02 22:10:50|32538.3|32431.3|32539.7|32432.7|32539.7|32432.7|32538.3|32431.3|2
1641161490000|2022-01-02 22:11:30|32518.6|32411.6|32518.6|32411.6|32518.6|32411.6|32518.6|32411.6|1
1641161560000|2022-01-02 22:12:40|32517.5|32410.5|32517.5|32410.5|32517.5|32410.5|32517.5|32410.5|1
1641161610000|2022-01-02 22:13:30|32516.6|32409.6|32519|32412|32519.6|32412.6|32516.6|32409.6|6
1641161680000|2022-01-02 22:14:40|32516.6|32409.6|32516.6|32409.6|32516.6|32409.6|32516.6|32409.6|1
1641161700000|2022-01-02 22:15:00|32518.7|32411.7|32520.2|32413.2|32520.2|32413.2|32518.7|32411.7|7
1641161710000|2022-01-02 22:15:10|32520.1|32413.1|32518.3|32411.3|32520.1|32413.1|32517.4|32410.4|4
1641161720000|2022-01-02 22:15:20|32517.7|32410.7|32517.7|32410.7|32517.7|32410.7|32517.7|32410.7|1
1641161760000|2022-01-02 22:16:00|32517.5|32410.5|32517.5|32410.5|32517.5|32410.5|32517.5|32410.5|1
1641161770000|2022-01-02 22:16:10|32518|32411|32519.6|32412.6|32521.9|32414.9|32518|32411|9
1641161780000|2022-01-02 22:16:20|32519.9|32412.9|32520|32413|32520|32413|32519.9|32412.9|2
1641161790000|2022-01-02 22:16:30|32516.6|32409.6|32517.8|32410.8|32517.8|32410.8|32516.6|32409.6|2
1641161800000|2022-01-02 22:16:40|32518.4|32411.4|32518.4|32411.4|32518.4|32411.4|32518.4|32411.4|1
1641161810000|2022-01-02 22:16:50|32518.2|32411.2|32518.2|32411.2|32518.2|32411.2|32518.2|32411.2|1
1641161840000|2022-01-02 22:17:20|32517.2|32410.2|32517.2|32410.2|32517.2|32410.2|32517.2|32410.2|1
1641161870000|2022-01-02 22:17:50|32519.8|32412.8|32517.4|32410.4|32519.8|32412.8|32516.5|32409.5|6
1641161880000|2022-01-02 22:18:00|32518.7|32411.7|32518.2|32411.2|32518.7|32411.7|32518.2|32411.2|2
1641161900000|2022-01-02 22:18:20|32514.9|32407.9|32514.9|32407.9|32514.9|32407.9|32514.9|32407.9|1
1641161910000|2022-01-02 22:18:30|32521|32414|32519.5|32412.5|32521.7|32414.7|32519|32412|6
1641161920000|2022-01-02 22:18:40|32520|32413|32518|32411|32520.1|32413.1|32516.9|32409.9|5
1641161940000|2022-01-02 22:19:00|32518.3|32411.3|32518.3|32411.3|32518.3|32411.3|32518.3|32411.3|1
1641161950000|2022-01-02 22:19:10|32516.6|32409.6|32514.9|32407.9|32516.6|32409.6|32514.9|32407.9|2
1641161970000|2022-01-02 22:19:30|32517.4|32410.4|32517.8|32410.8|32517.8|32410.8|32517.4|32410.4|2
1641161990000|2022-01-02 22:19:50|32520|32413|32520.8|32413.8|32520.8|32413.8|32520|32413|3
1641162000000|2022-01-02 22:20:00|32517.2|32410.2|32518.1|32411.1|32518.1|32411.1|32517.2|32410.2|3
1641162010000|2022-01-02 22:20:10|32518.6|32411.6|32518.6|32411.6|32518.6|32411.6|32518.6|32411.6|1
1641162020000|2022-01-02 22:20:20|32518.1|32411.1|32518.1|32411.1|32519.5|32412.5|32517.2|32410.2|7
1641162040000|2022-01-02 22:20:40|32522.2|32415.2|32521.1|32414.1|32522.2|32415.2|32520.7|32413.7|4
1641162050000|2022-01-02 22:20:50|32520.9|32413.9|32517.3|32410.3|32520.9|32413.9|32516.4|32409.4|5
1641162060000|2022-01-02 22:21:00|32517.9|32410.9|32517.9|32410.9|32517.9|32410.9|32517.9|32410.9|1
1641162070000|2022-01-02 22:21:10|32516.3|32409.3|32520.8|32413.8|32520.9|32413.9|32516.3|32409.3|6
1641162080000|2022-01-02 22:21:20|32524.1|32417.1|32525.2|32418.2|32525.2|32418.2|32523.8|32416.8|9
1641162090000|2022-01-02 22:21:30|32523.6|32416.6|32518.7|32411.7|32523.6|32416.6|32518.7|32411.7|5
1641162100000|2022-01-02 22:21:40|32517.1|32410.1|32517.5|32410.5|32517.5|32410.5|32517.1|32410.1|2
1641162120000|2022-01-02 22:22:00|32515.4|32408.4|32516.5|32409.5|32516.8|32409.8|32515.4|32408.4|4
1641162140000|2022-01-02 22:22:20|32515.3|32408.3|32516.8|32409.8|32516.8|32409.8|32515.3|32408.3|4
1641162150000|2022-01-02 22:22:30|32516.2|32409.2|32516.8|32409.8|32516.8|32409.8|32516.2|32409.2|4
1641162170000|2022-01-02 22:22:50|32516|32409|32516.6|32409.6|32516.7|32409.7|32515.5|32408.5|5
1641162180000|2022-01-02 22:23:00|32517.7|32410.7|32519.7|32412.7|32519.7|32412.7|32517.7|32410.7|4
1641162190000|2022-01-02 22:23:10|32519.4|32412.4|32516.9|32409.9|32519.4|32412.4|32516.9|32409.9|3
1641162200000|2022-01-02 22:23:20|32520.3|32413.3|32523.9|32416.9|32523.9|32416.9|32520.3|32413.3|3
1641162210000|2022-01-02 22:23:30|32524.4|32417.4|32517.5|32410.5|32526.2|32419.2|32517.5|32410.5|10
1641162230000|2022-01-02 22:23:50|32518.1|32411.1|32518.1|32411.1|32518.1|32411.1|32518.1|32411.1|1
1641162250000|2022-01-02 22:24:10|32515.7|32408.7|32515.7|32408.7|32515.7|32408.7|32515.7|32408.7|1
1641162260000|2022-01-02 22:24:20|32519.5|32412.5|32520.3|32413.3|32520.3|32413.3|32519.5|32412.5|3
1641162270000|2022-01-02 22:24:30|32521|32414|32521.5|32414.5|32521.5|32414.5|32521|32414|2
1641162280000|2022-01-02 22:24:40|32519.2|32412.2|32520.4|32413.4|32522.7|32415.7|32519.2|32412.2|6
1641162290000|2022-01-02 22:24:50|32520.1|32413.1|32525|32418|32525.9|32418.9|32520.1|32413.1|5
1641162330000|2022-01-02 22:25:30|32522.8|32415.8|32522.6|32415.6|32522.8|32415.8|32522.2|32415.2|10
1641162340000|2022-01-02 22:25:40|32522.7|32415.7|32522.7|32415.7|32522.7|32415.7|32522.7|32415.7|1
1641162350000|2022-01-02 22:25:50|32512.6|32405.6|32516.2|32409.2|32516.2|32409.2|32512.2|32405.2|4
1641162390000|2022-01-02 22:26:30|32516.4|32409.4|32518.5|32411.5|32518.5|32411.5|32516.4|32409.4|2
1641162400000|2022-01-02 22:26:40|32523.5|32416.5|32526.2|32419.2|32526.2|32419.2|32523.1|32416.1|6
1641162410000|2022-01-02 22:26:50|32525.2|32418.2|32526.7|32419.7|32527|32420|32524.5|32417.5|8
1641162420000|2022-01-02 22:27:00|32521.2|32414.2|32521.2|32414.2|32521.2|32414.2|32521.2|32414.2|1
1641162440000|2022-01-02 22:27:20|32519.6|32412.6|32516.4|32409.4|32519.6|32412.6|32516.4|32409.4|2
1641162460000|2022-01-02 22:27:40|32527.7|32420.7|32519|32412|32528.2|32421.2|32519|32412|10
1641162470000|2022-01-02 22:27:50|32524|32417|32524|32417|32524|32417|32524|32417|1
1641162480000|2022-01-02 22:28:00|32519.4|32412.4|32519.4|32412.4|32519.4|32412.4|32519.4|32412.4|1
1641162500000|2022-01-02 22:28:20|32519.9|32412.9|32518.3|32411.3|32519.9|32412.9|32517|32410|6
1641162520000|2022-01-02 22:28:40|32518.4|32411.4|32519.4|32412.4|32519.4|32412.4|32518.4|32411.4|3
1641162530000|2022-01-02 22:28:50|32518.4|32411.4|32519.6|32412.6|32519.8|32412.8|32518.4|32411.4|3
1641162540000|2022-01-02 22:29:00|32520|32413|32520|32413|32520|32413|32520|32413|1
1641162550000|2022-01-02 22:29:10|32520.3|32413.3|32520.4|32413.4|32520.5|32413.5|32520.3|32413.3|3
1641162570000|2022-01-02 22:29:30|32518.9|32411.9|32518.9|32411.9|32518.9|32411.9|32518.9|32411.9|1
1641162580000|2022-01-02 22:29:40|32519.7|32412.7|32519.2|32412.2|32519.7|32412.7|32518.6|32411.6|4
1641162590000|2022-01-02 22:29:50|32519.7|32412.7|32520.4|32413.4|32520.4|32413.4|32519.7|32412.7|5
1641162600000|2022-01-02 22:30:00|32520.5|32413.5|32513.9|32406.9|32520.6|32413.6|32513.9|32406.9|9
1641162610000|2022-01-02 22:30:10|32514.6|32407.6|32514.9|32407.9|32515|32408|32514.6|32407.6|7
1641162620000|2022-01-02 22:30:20|32515|32408|32517.2|32410.2|32517.9|32410.9|32514.9|32407.9|10
1641162630000|2022-01-02 22:30:30|32517.1|32410.1|32515.8|32408.8|32517.1|32410.1|32515.3|32408.3|8
1641162640000|2022-01-02 22:30:40|32515.7|32408.7|32515.9|32408.9|32516|32409|32515.7|32408.7|14
1641162650000|2022-01-02 22:30:50|32516|32409|32517.6|32410.6|32519.9|32412.9|32515.9|32408.9|9
1641162660000|2022-01-02 22:31:00|32518.1|32411.1|32517.3|32410.3|32518.1|32411.1|32517.2|32410.2|3
1641162670000|2022-01-02 22:31:10|32515.8|32408.8|32518.2|32411.2|32518.6|32411.6|32514.5|32407.5|13
1641162680000|2022-01-02 22:31:20|32517.7|32410.7|32518.5|32411.5|32518.5|32411.5|32517.7|32410.7|4
1641162690000|2022-01-02 22:31:30|32517.1|32410.1|32517.3|32410.3|32517.9|32410.9|32517.1|32410.1|5
1641162700000|2022-01-02 22:31:40|32518.1|32411.1|32517.6|32410.6|32519.2|32412.2|32517.6|32410.6|10
1641162710000|2022-01-02 22:31:50|32517.8|32410.8|32519.1|32412.1|32520.5|32413.5|32517.5|32410.5|9
1641162720000|2022-01-02 22:32:00|32518.4|32411.4|32516.8|32409.8|32518.4|32411.4|32516.4|32409.4|6
1641162740000|2022-01-02 22:32:20|32515.2|32408.2|32517.3|32410.3|32518.9|32411.9|32515.2|32408.2|5
1641162750000|2022-01-02 22:32:30|32518.5|32411.5|32518.5|32411.5|32518.5|32411.5|32518.5|32411.5|1
1641162770000|2022-01-02 22:32:50|32517.7|32410.7|32512.9|32405.9|32517.7|32410.7|32512.7|32405.7|9
1641162780000|2022-01-02 22:33:00|32512.8|32405.8|32515.9|32408.9|32516.6|32409.6|32512.3|32405.3|9
1641162790000|2022-01-02 22:33:10|32516.7|32409.7|32516.6|32409.6|32516.7|32409.7|32515.9|32408.9|5
1641162800000|2022-01-02 22:33:20|32518.9|32411.9|32518.6|32411.6|32518.9|32411.9|32518.2|32411.2|3
1641162810000|2022-01-02 22:33:30|32518.3|32411.3|32516|32409|32518.4|32411.4|32515.5|32408.5|9
1641162820000|2022-01-02 22:33:40|32516.1|32409.1|32516.3|32409.3|32516.3|32409.3|32515.5|32408.5|7
1641162830000|2022-01-02 22:33:50|32518.3|32411.3|32517.2|32410.2|32520|32413|32516.3|32409.3|11
1641162840000|2022-01-02 22:34:00|32516.8|32409.8|32518.1|32411.1|32520.4|32413.4|32516.7|32409.7|14
1641162850000|2022-01-02 22:34:10|32517.2|32410.2|32516.8|32409.8|32517.2|32410.2|32516.6|32409.6|3
1641162870000|2022-01-02 22:34:30|32517.8|32410.8|32518.3|32411.3|32518.4|32411.4|32517.7|32410.7|5
1641162880000|2022-01-02 22:34:40|32518.8|32411.8|32517|32410|32518.8|32411.8|32515.8|32408.8|9
1641162890000|2022-01-02 22:34:50|32516.9|32409.9|32517.9|32410.9|32519.4|32412.4|32516.9|32409.9|6
1641162900000|2022-01-02 22:35:00|32510.6|32403.6|32514.2|32407.2|32514.4|32407.4|32510.6|32403.6|8
1641162910000|2022-01-02 22:35:10|32513.5|32406.5|32510.6|32403.6|32513.5|32406.5|32510.6|32403.6|3
1641162920000|2022-01-02 22:35:20|32518.5|32411.5|32517.2|32410.2|32519.1|32412.1|32517.2|32410.2|4
1641162930000|2022-01-02 22:35:30|32517.5|32410.5|32515.1|32408.1|32517.5|32410.5|32513.3|32406.3|8
1641162940000|2022-01-02 22:35:40|32515.9|32408.9|32517.6|32410.6|32520.8|32413.8|32515.7|32408.7|7
1641162950000|2022-01-02 22:35:50|32517.1|32410.1|32515.2|32408.2|32517.6|32410.6|32514.7|32407.7|17
1641162960000|2022-01-02 22:36:00|32514.7|32407.7|32517.2|32410.2|32517.8|32410.8|32514.4|32407.4|12
1641162970000|2022-01-02 22:36:10|32516.6|32409.6|32517.3|32410.3|32518.8|32411.8|32515.8|32408.8|18
1641162980000|2022-01-02 22:36:20|32516.9|32409.9|32518.2|32411.2|32518.2|32411.2|32515.8|32408.8|9
1641162990000|2022-01-02 22:36:30|32517.4|32410.4|32516.4|32409.4|32520.2|32413.2|32516|32409|10
1641163000000|2022-01-02 22:36:40|32517|32410|32517.3|32410.3|32517.3|32410.3|32516.6|32409.6|3
1641163010000|2022-01-02 22:36:50|32518.4|32411.4|32518.1|32411.1|32519|32412|32517.1|32410.1|12
1641163020000|2022-01-02 22:37:00|32513.9|32406.9|32516.9|32409.9|32518.2|32411.2|32513.9|32406.9|9
1641163030000|2022-01-02 22:37:10|32515.7|32408.7|32518.9|32411.9|32518.9|32411.9|32515.1|32408.1|7
1641163040000|2022-01-02 22:37:20|32518|32411|32517.4|32410.4|32519.1|32412.1|32517.3|32410.3|7
1641163050000|2022-01-02 22:37:30|32517.9|32410.9|32515.9|32408.9|32517.9|32410.9|32515.9|32408.9|3
1641163060000|2022-01-02 22:37:40|32519|32412|32519.8|32412.8|32519.8|32412.8|32516.8|32409.8|9
1641163070000|2022-01-02 22:37:50|32518.2|32411.2|32516.4|32409.4|32520|32413|32515.8|32408.8|7
1641163080000|2022-01-02 22:38:00|32510.6|32403.6|32517.7|32410.7|32517.7|32410.7|32510.6|32403.6|7
1641163090000|2022-01-02 22:38:10|32516.3|32409.3|32516.9|32409.9|32517.7|32410.7|32516|32409|7
1641163100000|2022-01-02 22:38:20|32516|32409|32518.1|32411.1|32518.1|32411.1|32515.9|32408.9|4
1641163110000|2022-01-02 22:38:30|32519.4|32412.4|32519|32412|32520.6|32413.6|32518.6|32411.6|10
1641163120000|2022-01-02 22:38:40|32518.1|32411.1|32516.4|32409.4|32519.1|32412.1|32513.1|32406.1|8
1641163130000|2022-01-02 22:38:50|32517.8|32410.8|32519|32412|32519.7|32412.7|32517.8|32410.8|5
1641163140000|2022-01-02 22:39:00|32518.4|32411.4|32519.5|32412.5|32521|32414|32518.4|32411.4|6
1641163150000|2022-01-02 22:39:10|32519.1|32412.1|32519.4|32412.4|32519.4|32412.4|32513.7|32406.7|8
1641163160000|2022-01-02 22:39:20|32517.7|32410.7|32516.2|32409.2|32518.6|32411.6|32516.2|32409.2|4
1641163170000|2022-01-02 22:39:30|32516.4|32409.4|32519.6|32412.6|32520.9|32413.9|32516.4|32409.4|7
1641163180000|2022-01-02 22:39:40|32518.8|32411.8|32517.9|32410.9|32521|32414|32517.9|32410.9|6
1641163190000|2022-01-02 22:39:50|32518.5|32411.5|32519|32412|32521.7|32414.7|32516.7|32409.7|11
1641163200000|2022-01-02 22:40:00|32518.2|32411.2|32517.1|32410.1|32521.2|32414.2|32517.1|32410.1|7
1641163210000|2022-01-02 22:40:10|32517.6|32410.6|32518.5|32411.5|32520.7|32413.7|32517.6|32410.6|9
1641163220000|2022-01-02 22:40:20|32518|32411|32521|32414|32522.4|32415.4|32517.9|32410.9|9
1641163230000|2022-01-02 22:40:30|32520.5|32413.5|32516.5|32409.5|32520.5|32413.5|32516.5|32409.5|5
1641163240000|2022-01-02 22:40:40|32516.7|32409.7|32517.5|32410.5|32517.5|32410.5|32516.7|32409.7|3
1641163250000|2022-01-02 22:40:50|32516.8|32409.8|32519.2|32412.2|32520.3|32413.3|32516.8|32409.8|11
1641163260000|2022-01-02 22:41:00|32513.6|32406.6|32512.9|32405.9|32516.2|32409.2|32512.9|32405.9|7
1641163270000|2022-01-02 22:41:10|32512.8|32405.8|32513|32406|32513.4|32406.4|32512.8|32405.8|4
1641163280000|2022-01-02 22:41:20|32518.8|32411.8|32516.6|32409.6|32518.8|32411.8|32516.6|32409.6|3
1641163290000|2022-01-02 22:41:30|32516.3|32409.3|32516|32409|32516.3|32409.3|32516|32409|3
1641163300000|2022-01-02 22:41:40|32516.1|32409.1|32515.7|32408.7|32517.9|32410.9|32515.2|32408.2|8
1641163310000|2022-01-02 22:41:50|32515.8|32408.8|32517.5|32410.5|32519|32412|32515.8|32408.8|11
1641163320000|2022-01-02 22:42:00|32516.3|32409.3|32518.9|32411.9|32519.7|32412.7|32516.3|32409.3|9
1641163330000|2022-01-02 22:42:10|32518.2|32411.2|32518.1|32411.1|32519.4|32412.4|32517.9|32410.9|7
1641163340000|2022-01-02 22:42:20|32519.4|32412.4|32517.2|32410.2|32519.8|32412.8|32516.3|32409.3|10
1641163350000|2022-01-02 22:42:30|32517.4|32410.4|32516.1|32409.1|32519.8|32412.8|32516.1|32409.1|7
1641163360000|2022-01-02 22:42:40|32516|32409|32516.1|32409.1|32517|32410|32516|32409|6
1641163370000|2022-01-02 22:42:50|32516|32409|32517|32410|32518.6|32411.6|32516|32409|6
1641163380000|2022-01-02 22:43:00|32515.7|32408.7|32514|32407|32515.7|32408.7|32514|32407|6
1641163390000|2022-01-02 22:43:10|32518|32411|32519.1|32412.1|32519.1|32412.1|32517.5|32410.5|7
1641163400000|2022-01-02 22:43:20|32518.5|32411.5|32517.5|32410.5|32519.6|32412.6|32517.1|32410.1|8
1641163410000|2022-01-02 22:43:30|32518.2|32411.2|32512.4|32405.4|32518.2|32411.2|32512.3|32405.3|3
1641163420000|2022-01-02 22:43:40|32513|32406|32519.3|32412.3|32519.3|32412.3|32513|32406|6
1641163430000|2022-01-02 22:43:50|32518.6|32411.6|32520|32413|32520.5|32413.5|32517.8|32410.8|6
1641163440000|2022-01-02 22:44:00|32521.1|32414.1|32519.9|32412.9|32521.1|32414.1|32519.2|32412.2|6
1641163450000|2022-01-02 22:44:10|32520|32413|32518.6|32411.6|32520.4|32413.4|32518.6|32411.6|4
1641163460000|2022-01-02 22:44:20|32518.8|32411.8|32516.2|32409.2|32518.8|32411.8|32516.2|32409.2|6
1641163470000|2022-01-02 22:44:30|32519.5|32412.5|32521.1|32414.1|32521.1|32414.1|32517.5|32410.5|4
1641163480000|2022-01-02 22:44:40|32518.7|32411.7|32517.4|32410.4|32519.1|32412.1|32516.9|32409.9|5
1641163490000|2022-01-02 22:44:50|32517|32410|32517|32410|32519.7|32412.7|32517|32410|9
1641163500000|2022-01-02 22:45:00|32521.4|32414.4|32515.7|32408.7|32521.4|32414.4|32515.5|32408.5|7
1641163510000|2022-01-02 22:45:10|32516|32409|32516.7|32409.7|32519.5|32412.5|32516|32409|4
1641163520000|2022-01-02 22:45:20|32516.2|32409.2|32519.7|32412.7|32521.6|32414.6|32516.1|32409.1|7
1641163530000|2022-01-02 22:45:30|32518.1|32411.1|32519.1|32412.1|32519.1|32412.1|32518.1|32411.1|4
1641163540000|2022-01-02 22:45:40|32518.1|32411.1|32512.4|32405.4|32518.1|32411.1|32512.4|32405.4|2
1641163550000|2022-01-02 22:45:50|32513.4|32406.4|32516.1|32409.1|32517.8|32410.8|32513.1|32406.1|4
1641163560000|2022-01-02 22:46:00|32517.1|32410.1|32516.1|32409.1|32517.1|32410.1|32516.1|32409.1|4
1641163570000|2022-01-02 22:46:10|32512.4|32405.4|32519.2|32412.2|32519.8|32412.8|32512.4|32405.4|4
1641163580000|2022-01-02 22:46:20|32517.8|32410.8|32518|32411|32521|32414|32517.8|32410.8|10
1641163590000|2022-01-02 22:46:30|32519.8|32412.8|32518.7|32411.7|32521.2|32414.2|32518.7|32411.7|4
1641163600000|2022-01-02 22:46:40|32517.2|32410.2|32517.9|32410.9|32518|32411|32516.3|32409.3|5
1641163610000|2022-01-02 22:46:50|32517|32410|32516.7|32409.7|32519.4|32412.4|32516.7|32409.7|3
1641163620000|2022-01-02 22:47:00|32517|32410|32518.8|32411.8|32519.9|32412.9|32516.2|32409.2|4
1641163630000|2022-01-02 22:47:10|32516.7|32409.7|32517.2|32410.2|32520.6|32413.6|32516.7|32409.7|4
1641163640000|2022-01-02 22:47:20|32516.2|32409.2|32516.2|32409.2|32517.2|32410.2|32516.2|32409.2|3
1641163650000|2022-01-02 22:47:30|32515.8|32408.8|32516.2|32409.2|32518.4|32411.4|32515.8|32408.8|3
1641163660000|2022-01-02 22:47:40|32512.6|32405.6|32512.6|32405.6|32512.6|32405.6|32512.6|32405.6|1
1641163670000|2022-01-02 22:47:50|32514.7|32407.7|32514|32407|32514.7|32407.7|32514|32407|2
1641163680000|2022-01-02 22:48:00|32514.3|32407.3|32512.6|32405.6|32514.3|32407.3|32512.6|32405.6|2
1641163690000|2022-01-02 22:48:10|32513.7|32406.7|32519|32412|32519|32412|32513.7|32406.7|2
1641163700000|2022-01-02 22:48:20|32518.6|32411.6|32512.6|32405.6|32518.6|32411.6|32512.6|32405.6|4
1641163710000|2022-01-02 22:48:30|32518.9|32411.9|32518.9|32411.9|32518.9|32411.9|32518.9|32411.9|1
1641163720000|2022-01-02 22:48:40|32517.8|32410.8|32516.8|32409.8|32518.8|32411.8|32516.8|32409.8|3
1641163730000|2022-01-02 22:48:50|32512.6|32405.6|32518.5|32411.5|32518.5|32411.5|32512.6|32405.6|3
1641163740000|2022-01-02 22:49:00|32516.8|32409.8|32519.5|32412.5|32521.1|32414.1|32516.8|32409.8|6
1641163750000|2022-01-02 22:49:10|32516.8|32409.8|32516.6|32409.6|32517.1|32410.1|32513.1|32406.1|11
1641163760000|2022-01-02 22:49:20|32516.3|32409.3|32516.7|32409.7|32518.4|32411.4|32515.9|32408.9|8
1641163770000|2022-01-02 22:49:30|32516|32409|32518.2|32411.2|32519.6|32412.6|32516|32409|6
1641163780000|2022-01-02 22:49:40|32517.9|32410.9|32518.1|32411.1|32518.5|32411.5|32516.1|32409.1|7
1641163790000|2022-01-02 22:49:50|32516.8|32409.8|32515.3|32408.3|32521.5|32414.5|32514.7|32407.7|10
1641163800000|2022-01-02 22:50:00|32514.7|32407.7|32520.1|32413.1|32520.1|32413.1|32514.6|32407.6|10
1641163810000|2022-01-02 22:50:10|32520.7|32413.7|32517|32410|32520.7|32413.7|32517|32410|5
1641163820000|2022-01-02 22:50:20|32516.8|32409.8|32518.9|32411.9|32520.7|32413.7|32516.8|32409.8|8
1641163830000|2022-01-02 22:50:30|32519.7|32412.7|32518.1|32411.1|32519.7|32412.7|32518.1|32411.1|4
1641163840000|2022-01-02 22:50:40|32518.6|32411.6|32515.1|32408.1|32518.6|32411.6|32515.1|32408.1|6
1641163850000|2022-01-02 22:50:50|32515|32408|32517|32410|32517.6|32410.6|32515|32408|4
1641163860000|2022-01-02 22:51:00|32517.1|32410.1|32519|32412|32519|32412|32516.4|32409.4|6
1641163870000|2022-01-02 22:51:10|32519.9|32412.9|32518.1|32411.1|32519.9|32412.9|32517.6|32410.6|4
1641163880000|2022-01-02 22:51:20|32517|32410|32516.6|32409.6|32518.6|32411.6|32516.6|32409.6|10
1641163890000|2022-01-02 22:51:30|32517|32410|32519.3|32412.3|32519.3|32412.3|32516.2|32409.2|7
1641163900000|2022-01-02 22:51:40|32519.8|32412.8|32518.6|32411.6|32520.9|32413.9|32518|32411|8
1641163910000|2022-01-02 22:51:50|32518.9|32411.9|32518.8|32411.8|32521.3|32414.3|32518.8|32411.8|7
1641163920000|2022-01-02 22:52:00|32518.3|32411.3|32516.8|32409.8|32518.3|32411.3|32516.8|32409.8|4
1641163930000|2022-01-02 22:52:10|32517.7|32410.7|32517.7|32410.7|32518.3|32411.3|32516.8|32409.8|9
1641163940000|2022-01-02 22:52:20|32517|32410|32518.1|32411.1|32520.5|32413.5|32517|32410|9
1641163950000|2022-01-02 22:52:30|32518.5|32411.5|32517.9|32410.9|32518.5|32411.5|32517|32410|4
1641163960000|2022-01-02 22:52:40|32517.1|32410.1|32520.9|32413.9|32520.9|32413.9|32517.1|32410.1|6
1641163970000|2022-01-02 22:52:50|32520.2|32413.2|32518.1|32411.1|32520.2|32413.2|32518.1|32411.1|6
1641163980000|2022-01-02 22:53:00|32517.4|32410.4|32516.9|32409.9|32518.3|32411.3|32516.5|32409.5|6
1641163990000|2022-01-02 22:53:10|32516.1|32409.1|32517.4|32410.4|32520|32413|32516.1|32409.1|9
1641164000000|2022-01-02 22:53:20|32516.6|32409.6|32520.7|32413.7|32521|32414|32516.6|32409.6|15
1641164010000|2022-01-02 22:53:30|32519.9|32412.9|32519.5|32412.5|32520.4|32413.4|32519.5|32412.5|5
1641164020000|2022-01-02 22:53:40|32518.1|32411.1|32521.7|32414.7|32524.6|32417.6|32517.2|32410.2|11
1641164030000|2022-01-02 22:53:50|32518.7|32411.7|32516.5|32409.5|32520.5|32413.5|32514.2|32407.2|10
1641164040000|2022-01-02 22:54:00|32517|32410|32522|32415|32522|32415|32516.7|32409.7|7
1641164050000|2022-01-02 22:54:10|32520.1|32413.1|32517.1|32410.1|32520.1|32413.1|32517.1|32410.1|7
1641164060000|2022-01-02 22:54:20|32518|32411|32514.4|32407.4|32518|32411|32514.4|32407.4|7
1641164070000|2022-01-02 22:54:30|32514.3|32407.3|32525.3|32418.3|32525.3|32418.3|32514.1|32407.1|10
1641164080000|2022-01-02 22:54:40|32521.4|32414.4|32519|32412|32523.4|32416.4|32519|32412|5
1641164090000|2022-01-02 22:54:50|32518.9|32411.9|32522.9|32415.9|32522.9|32415.9|32518.9|32411.9|2
1641164100000|2022-01-02 22:55:00|32521.5|32414.5|32514.3|32407.3|32521.5|32414.5|32514.2|32407.3|5
1641164110000|2022-01-02 22:55:10|32515|32410|32515.5|32408.5|32516|32410|32514.2|32407.7|8
1641164120000|2022-01-02 22:55:20|32516|32409|32522.5|32415.5|32522.5|32415.5|32514.9|32407.9|9
1641164130000|2022-01-02 22:55:30|32520.6|32413.6|32518.7|32411.7|32520.6|32413.6|32518.7|32411.7|8
1641164140000|2022-01-02 22:55:40|32519.4|32412.4|32519.5|32412.5|32519.5|32412.5|32519.4|32412.4|2
1641164150000|2022-01-02 22:55:50|32514.3|32407.3|32523|32416|32523|32416|32514.3|32407.3|5
1641164160000|2022-01-02 22:56:00|32514.9|32410.2|32514.9|32407.9|32515.7|32410.2|32514.7|32407.7|5
1641164170000|2022-01-02 22:56:10|32515.9|32408.9|32515.1|32408.1|32516|32409|32515|32408|12
1641164180000|2022-01-02 22:56:20|32515|32408|32520.8|32413.8|32523|32416|32514.9|32407.9|6
1641164190000|2022-01-02 22:56:30|32519.5|32412.5|32519.2|32412.2|32521.8|32414.8|32519.2|32412.2|9
1641164200000|2022-01-02 22:56:40|32520.6|32413.6|32522.9|32415.9|32524|32417|32516.7|32409.7|8
1641164210000|2022-01-02 22:56:50|32521.9|32414.9|32517.8|32410.8|32521.9|32414.9|32517|32410|10
1641164220000|2022-01-02 22:57:00|32517.9|32410.9|32521.5|32414.5|32521.5|32414.5|32517|32410|7
1641164230000|2022-01-02 22:57:10|32520|32413|32514.2|32407.2|32520|32413|32513.5|32406.7|13
1641164240000|2022-01-02 22:57:20|32514.5|32407.5|32521.3|32414.3|32525.6|32418.6|32512.5|32405.5|8
1641164250000|2022-01-02 22:57:30|32518.7|32411.7|32512.5|32405.5|32518.7|32411.7|32512.5|32405.5|9
1641164260000|2022-01-02 22:57:40|32512.6|32405.6|32512.7|32405.7|32512.8|32405.8|32512.6|32405.6|4
1641164270000|2022-01-02 22:57:50|32512.8|32405.8|32518.7|32411.7|32525.6|32418.6|32512.5|32405.5|6
1641164280000|2022-01-02 22:58:00|32512.6|32405.6|32512.5|32405.5|32512.6|32405.6|32512.5|32405.5|6
1641164290000|2022-01-02 22:58:10|32512.7|32405.7|32513.8|32406.8|32515.3|32408.3|32512.7|32405.7|10
1641164300000|2022-01-02 22:58:20|32515.2|32408.2|32524|32417|32524|32417|32514.2|32407.2|10
1641164310000|2022-01-02 22:58:30|32518.6|32411.6|32518.6|32411.6|32522.7|32415.7|32518.5|32411.5|8
1641164320000|2022-01-02 22:58:40|32518.7|32411.7|32524|32417|32524|32417|32512.4|32405.4|6
1641164330000|2022-01-02 22:58:50|32521.2|32414.2|32516.9|32409.9|32521.2|32414.2|32514.2|32408|8
1641164340000|2022-01-02 22:59:00|32518.7|32411.7|32517.2|32410.2|32519.4|32412.4|32516.9|32409.9|9
1641164350000|2022-01-02 22:59:10|32517.1|32410.1|32519.6|32412.6|32521.2|32414.2|32516.7|32409.7|6
1641164360000|2022-01-02 22:59:20|32518.8|32411.8|32520.5|32413.5|32520.5|32413.5|32517.7|32410.7|4
1641164370000|2022-01-02 22:59:30|32520.2|32413.2|32522.1|32415.1|32522.8|32415.8|32519.9|32412.9|5
1641164380000|2022-01-02 22:59:40|32522.2|32415.2|32513.3|32406.3|32522.2|32415.2|32513.3|32406.3|4
1641164390000|2022-01-02 22:59:50|32513.2|32406.2|32520.2|32413.2|32522.2|32415.2|32513.1|32406.1|8
1641164400000|2022-01-02 23:00:00|32509.8|32402.8|32520.3|32413.3|32521.9|32414.9|32509.8|32402.8|20
1641164410000|2022-01-02 23:00:10|32520.5|32413.5|32522.7|32415.7|32522.7|32415.7|32519.6|32412.6|17
1641164420000|2022-01-02 23:00:20|32522.2|32415.2|32525.3|32418.3|32525.3|32418.3|32517.6|32410.6|19
1641164430000|2022-01-02 23:00:30|32525.5|32418.5|32520.5|32413.5|32525.5|32418.5|32519.3|32412.3|14
1641164440000|2022-01-02 23:00:40|32519.7|32412.7|32515.5|32408.5|32521.2|32415|32510|32406.5|21
1641164450000|2022-01-02 23:00:50|32514.8|32407.8|32514.6|32407.6|32521.6|32414.6|32507|32406.6|20
1641164460000|2022-01-02 23:01:00|32516.4|32409.4|32518.9|32411.9|32518.9|32411.9|32510.2|32403.2|31
1641164470000|2022-01-02 23:01:10|32520.1|32413.1|32505.3|32398.3|32522.7|32415.7|32505.3|32398.3|7
1641164530000|2022-01-02 23:02:10|32472.4|32365.4|32472.4|32365.4|32472.4|32365.4|32472.4|32365.4|1
1641164670000|2022-01-02 23:04:30|32509.6|32402.6|32525.4|32418.4|32533.3|32426.3|32509.6|32402.6|14
1641164680000|2022-01-02 23:04:40|32516.3|32409.3|32510.2|32403.2|32518.3|32411.3|32510.2|32403.2|10
1641164690000|2022-01-02 23:04:50|32510.4|32403.4|32509.2|32402.2|32510.4|32403.4|32508.2|32401.2|7
1641164700000|2022-01-02 23:05:00|32509|32402|32515.9|32408.9|32515.9|32408.9|32507.1|32400.1|16
1641164710000|2022-01-02 23:05:10|32515.7|32408.7|32509.2|32402.2|32522.1|32415.1|32509.2|32402.2|28
1641164720000|2022-01-02 23:05:20|32509.9|32402.9|32513.9|32406.9|32517.6|32410.6|32509.1|32402.1|26
1641164730000|2022-01-02 23:05:30|32512.5|32405.5|32521.6|32414.6|32528.7|32421.7|32511.3|32404.3|26
1641164740000|2022-01-02 23:05:40|32522.5|32415.5|32522.7|32415.7|32525.7|32418.7|32521.4|32414.4|30
1641164750000|2022-01-02 23:05:50|32523|32416|32521.4|32414.4|32530.5|32423.5|32521.1|32414.1|23
1641164760000|2022-01-02 23:06:00|32520.7|32413.7|32521.3|32414.3|32528.4|32421.4|32520.3|32413.3|30
1641164770000|2022-01-02 23:06:10|32521.1|32414.1|32518.8|32411.8|32527.3|32420.3|32518.8|32411.8|24
1641164780000|2022-01-02 23:06:20|32519.1|32412.1|32519.7|32412.7|32519.7|32412.7|32514.4|32407.4|23
1641164790000|2022-01-02 23:06:30|32518.9|32411.9|32519.5|32412.5|32527|32420|32517|32410|30
1641164800000|2022-01-02 23:06:40|32519.9|32412.9|32518.2|32411.2|32520.8|32413.8|32517|32410|26
1641164810000|2022-01-02 23:06:50|32518.5|32411.5|32516.4|32409.4|32519|32412|32516.4|32409.4|21
1641164820000|2022-01-02 23:07:00|32517.9|32410.9|32518.1|32411.1|32523.6|32416.6|32516.2|32409.2|24
1641164830000|2022-01-02 23:07:10|32518.5|32411.5|32518.6|32411.6|32521.3|32414.3|32518.1|32411.1|22
1641164840000|2022-01-02 23:07:20|32519|32412|32521.2|32414.2|32523.2|32416.2|32517.8|32410.8|27
1641164850000|2022-01-02 23:07:30|32519|32412|32519.6|32412.6|32521.4|32414.4|32515.6|32408.6|26
1641164860000|2022-01-02 23:07:40|32516.8|32409.8|32518.7|32411.7|32523.3|32416.3|32516.8|32409.8|27
1641164870000|2022-01-02 23:07:50|32517.4|32410.4|32525.5|32418.5|32528.5|32421.5|32517.4|32410.4|31
1641164880000|2022-01-02 23:08:00|32526|32419|32526|32419|32531.6|32424.6|32524.5|32417.5|31
1641164890000|2022-01-02 23:08:10|32526.7|32419.7|32524.1|32417.1|32529.8|32422.8|32524.1|32417.1|21
1641164900000|2022-01-02 23:08:20|32518.1|32411.1|32519.5|32412.5|32535.2|32428.2|32517.6|32410.6|32
1641164910000|2022-01-02 23:08:30|32516.6|32409.6|32518.4|32411.4|32521.4|32414.4|32516.2|32409.2|27
1641164920000|2022-01-02 23:08:40|32519.2|32412.2|32517.9|32410.9|32519.7|32412.7|32517.2|32410.2|21
1641164930000|2022-01-02 23:08:50|32516.6|32409.6|32518.3|32411.3|32519.9|32412.9|32516.5|32409.5|22
1641164940000|2022-01-02 23:09:00|32518.7|32411.7|32518.5|32411.5|32518.7|32411.7|32515.9|32408.9|17
1641164950000|2022-01-02 23:09:10|32518.3|32411.3|32519.8|32412.8|32522.1|32415.1|32516.8|32409.8|22
1641164960000|2022-01-02 23:09:20|32518.7|32411.7|32518.7|32411.7|32519.9|32412.9|32517.5|32410.5|20
1641164970000|2022-01-02 23:09:30|32519|32412|32519.2|32412.2|32525.2|32418.2|32516.6|32409.6|29
1641164980000|2022-01-02 23:09:40|32521.2|32414.2|32518.8|32411.8|32521.2|32414.2|32517.5|32410.5|28
1641164990000|2022-01-02 23:09:50|32517.9|32410.9|32515.6|32408.6|32518.7|32411.7|32515.6|32408.6|23
1641165000000|2022-01-02 23:10:00|32515.8|32408.8|32523.8|32416.8|32524.4|32417.4|32515.6|32408.6|23
1641165010000|2022-01-02 23:10:10|32525.5|32418.5|32523.6|32416.6|32525.5|32418.5|32522|32415|25
1641165020000|2022-01-02 23:10:20|32523.2|32416.2|32524.2|32417.2|32527.6|32420.6|32522.7|32415.7|28
1641165030000|2022-01-02 23:10:30|32524.3|32417.3|32523.8|32416.8|32528.7|32421.7|32523.1|32416.1|34
1641165040000|2022-01-02 23:10:40|32525|32418|32524.9|32417.9|32525.5|32418.5|32523.3|32416.3|27
1641165050000|2022-01-02 23:10:50|32525.4|32418.4|32525.3|32418.3|32527.9|32420.9|32524.1|32417.1|23
1641165060000|2022-01-02 23:11:00|32525|32418|32527.3|32420.3|32527.9|32420.9|32524.7|32417.7|23
1641165070000|2022-01-02 23:11:10|32527.8|32420.8|32523.8|32416.8|32528.4|32421.4|32523.8|32416.8|19
1641165080000|2022-01-02 23:11:20|32528.3|32421.3|32525.1|32418.1|32528.3|32421.3|32524.1|32417.1|36
1641165090000|2022-01-02 23:11:30|32526.9|32419.9|32526.4|32419.4|32527.2|32420.2|32524.8|32417.8|33
1641165100000|2022-01-02 23:11:40|32526.8|32419.8|32524.9|32417.9|32527.2|32420.2|32523.7|32416.7|25
1641165110000|2022-01-02 23:11:50|32523.4|32416.4|32526.8|32419.8|32526.8|32419.8|32522.8|32415.8|23
1641165120000|2022-01-02 23:12:00|32526.4|32419.4|32525.9|32418.9|32527.1|32420.1|32524.8|32417.8|22
1641165130000|2022-01-02 23:12:10|32525.7|32418.7|32524.5|32417.5|32529|32422|32523.1|32416.1|30
1641165140000|2022-01-02 23:12:20|32524.4|32417.4|32523.8|32416.8|32537|32430|32523.5|32416.5|31
1641165150000|2022-01-02 23:12:30|32523.5|32416.5|32525.8|32418.8|32526.3|32419.3|32523.5|32416.5|28
1641165160000|2022-01-02 23:12:40|32525.9|32418.9|32523.5|32416.5|32525.9|32418.9|32522.4|32415.4|27
1641165170000|2022-01-02 23:12:50|32523.7|32416.7|32519.6|32412.6|32523.7|32416.7|32519.3|32412.3|13
1641165180000|2022-01-02 23:13:00|32505.1|32398.1|32520.2|32413.2|32527|32420|32505.1|32398.1|14
1641165190000|2022-01-02 23:13:10|32520.6|32413.6|32529.2|32422.2|32531.4|32424.4|32520.4|32413.4|30
1641165200000|2022-01-02 23:13:20|32531.1|32424.1|32529.5|32422.5|32531.8|32424.8|32527.7|32420.7|28
1641165210000|2022-01-02 23:13:30|32528.9|32421.9|32525.1|32418.1|32531.1|32424.1|32523.8|32416.8|19
1641165220000|2022-01-02 23:13:40|32524.6|32417.6|32524.1|32417.3|32525.8|32418.8|32522.5|32415.5|22
1641165230000|2022-01-02 23:13:50|32524.2|32417|32523.3|32416.3|32524.3|32418.6|32523.2|32416.2|31
1641165240000|2022-01-02 23:14:00|32523.5|32416.5|32523|32416|32524.1|32418|32521.9|32414.9|30
1641165250000|2022-01-02 23:14:10|32522.7|32415.7|32523.2|32416.2|32523.6|32416.6|32522|32415|29
1641165260000|2022-01-02 23:14:20|32523.3|32416.3|32523.2|32416.2|32523.3|32416.3|32522.1|32415.1|26
1641165270000|2022-01-02 23:14:30|32522.9|32415.9|32522.7|32415.7|32523.3|32416.3|32522.4|32415.4|17
1641165280000|2022-01-02 23:14:40|32522.8|32415.8|32529.7|32422.7|32529.7|32422.7|32521.7|32414.7|28
1641165290000|2022-01-02 23:14:50|32523.1|32416.1|32523.5|32416.5|32533.2|32426.2|32522.8|32415.8|28
1641165300000|2022-01-02 23:15:00|32522.8|32415.8|32528.9|32421.9|32528.9|32421.9|32521.5|32414.5|30
1641165310000|2022-01-02 23:15:10|32521.6|32414.6|32518.4|32411.4|32532.7|32425.7|32518.4|32411.4|26
1641165320000|2022-01-02 23:15:20|32517.7|32410.7|32518|32411|32526.5|32419.5|32517.7|32410.7|28
1641165330000|2022-01-02 23:15:30|32518.1|32411.1|32525.4|32418.4|32536.7|32429.7|32517.3|32410.3|26
1641165340000|2022-01-02 23:15:40|32517.9|32410.9|32517.2|32410.2|32531.9|32424.9|32516.1|32409.1|35
1641165350000|2022-01-02 23:15:50|32517|32410|32515.4|32408.4|32527.5|32420.5|32515.4|32408.4|33
1641165360000|2022-01-02 23:16:00|32514.9|32407.9|32519.6|32412.6|32527.2|32420.2|32514.9|32407.9|34
1641165370000|2022-01-02 23:16:10|32519.8|32412.8|32518.5|32411.5|32526.4|32419.4|32518.3|32411.3|30
1641165380000|2022-01-02 23:16:20|32517.8|32410.8|32518.2|32411.2|32528.6|32421.6|32517.3|32410.3|22
1641165390000|2022-01-02 23:16:30|32518.4|32411.4|32518.5|32411.5|32532|32425|32517.6|32410.6|27
1641165400000|2022-01-02 23:16:40|32518.8|32411.8|32520.8|32413.8|32531.4|32424.4|32516.9|32409.9|25
1641165410000|2022-01-02 23:16:50|32520.6|32413.6|32521.3|32414.3|32535|32428|32519.6|32412.6|24
1641165420000|2022-01-02 23:17:00|32534.7|32427.7|32520.5|32413.5|32534.7|32427.7|32519.5|32412.5|27
1641165430000|2022-01-02 23:17:10|32520.8|32413.8|32521.4|32414.4|32530.4|32423.4|32520.2|32413.2|27
1641165440000|2022-01-02 23:17:20|32521.8|32414.8|32522.5|32415.5|32529.1|32422.1|32521.2|32414.2|25
1641165450000|2022-01-02 23:17:30|32522.8|32415.8|32523.8|32416.8|32524.1|32417.1|32522.2|32415.2|20
1641165460000|2022-01-02 23:17:40|32524.1|32417.1|32524.6|32417.6|32524.6|32417.6|32522.4|32415.4|16
1641165470000|2022-01-02 23:17:50|32524.3|32417.3|32524.1|32417.1|32524.3|32417.3|32522.1|32415.1|14
1641165480000|2022-01-02 23:18:00|32523.4|32416.4|32522.3|32415.3|32524.8|32417.8|32522.1|32415.1|28
1641165490000|2022-01-02 23:18:10|32521.6|32414.6|32523.1|32416.1|32523.4|32416.4|32521.4|32414.4|17
1641165500000|2022-01-02 23:18:20|32522.6|32415.6|32525.4|32418.4|32526.8|32419.8|32518.7|32411.7|30
1641165510000|2022-01-02 23:18:30|32524.3|32417.3|32522.5|32415.5|32535.9|32428.9|32520.7|32413.7|36
1641165520000|2022-01-02 23:18:40|32522.9|32415.9|32533|32426|32538.7|32431.7|32522.5|32415.5|34
1641165530000|2022-01-02 23:18:50|32526.3|32419.3|32531.3|32424.3|32533.4|32426.4|32522.8|32415.8|33
1641165540000|2022-01-02 23:19:00|32533.6|32426.6|32534.1|32427.1|32535.5|32428.5|32521.8|32414.8|26
1641165550000|2022-01-02 23:19:10|32532.5|32425.5|32530.8|32423.8|32534.9|32427.9|32528.5|32421.5|24
1641165560000|2022-01-02 23:19:20|32528.9|32421.9|32530.7|32423.7|32533|32426|32528.9|32421.9|19
1641165570000|2022-01-02 23:19:30|32529.1|32422.1|32542.7|32435.7|32544.2|32437.2|32528.6|32421.6|28
1641165580000|2022-01-02 23:19:40|32544.2|32437.2|32532.9|32425.9|32545.6|32438.6|32531.2|32424.2|34
1641165590000|2022-01-02 23:19:50|32533.2|32426.2|32530.1|32423.1|32534.2|32427.2|32529.9|32422.9|33
1641165600000|2022-01-02 23:20:00|32529.8|32422.8|32529.9|32422.9|32531.2|32424.2|32529.4|32422.4|21
1641165610000|2022-01-02 23:20:10|32530.8|32423.8|32531.8|32424.8|32532.4|32425.4|32530|32423|20
1641165620000|2022-01-02 23:20:20|32532.7|32425.7|32532.2|32425.2|32533.9|32426.9|32529.8|32422.8|13
1641165630000|2022-01-02 23:20:30|32532.8|32425.8|32531|32424|32534.5|32427.5|32530.1|32423.1|23
1641165640000|2022-01-02 23:20:40|32531.9|32424.9|32531.8|32424.8|32532.9|32425.9|32530.1|32423.1|28
1641165650000|2022-01-02 23:20:50|32531.4|32424.4|32529.9|32422.9|32533.1|32426.1|32529.7|32422.7|29
1641165660000|2022-01-02 23:21:00|32530.4|32423.4|32532.6|32425.6|32538.3|32431.3|32528|32421|29
1641165670000|2022-01-02 23:21:10|32533.7|32426.7|32531.7|32424.7|32533.7|32426.7|32529.8|32422.8|27
1641165680000|2022-01-02 23:21:20|32530.3|32423.3|32531.2|32424.2|32531.8|32424.8|32530.3|32423.3|16
1641165690000|2022-01-02 23:21:30|32531.5|32424.5|32532|32425|32533.5|32426.5|32528.4|32421.4|30
1641165700000|2022-01-02 23:21:40|32530.3|32423.3|32540.2|32433.2|32541.6|32434.6|32529.5|32422.5|29
1641165710000|2022-01-02 23:21:50|32540.9|32433.9|32535.6|32428.6|32541.7|32434.7|32534|32427|22
1641165720000|2022-01-02 23:22:00|32535.5|32428.5|32528.4|32421.4|32537.1|32430.1|32528.4|32421.4|14
1641165730000|2022-01-02 23:22:10|32528.9|32421.9|32523.8|32416.8|32528.9|32421.9|32523.8|32416.8|8
1641165740000|2022-01-02 23:22:20|32534.8|32427.8|32529|32422|32534.8|32427.8|32528.5|32421.5|7
1641165750000|2022-01-02 23:22:30|32528.3|32421.3|32524.6|32417.6|32528.3|32421.3|32524.1|32417.1|12
1641165760000|2022-01-02 23:22:40|32524.1|32417.1|32529.2|32422.2|32533|32426|32524.1|32417.1|9
1641165770000|2022-01-02 23:22:50|32528.3|32421.3|32525.6|32418.6|32528.3|32421.3|32525|32418|9
1641165780000|2022-01-02 23:23:00|32541.9|32434.9|32527.9|32420.9|32541.9|32434.9|32527.3|32420.3|14
1641165790000|2022-01-02 23:23:10|32528.3|32421.3|32525.5|32418.5|32528.5|32421.5|32525.5|32418.5|10
1641165800000|2022-01-02 23:23:20|32536|32429|32530.2|32423.2|32536|32429|32530.2|32423.2|11
1641165810000|2022-01-02 23:23:30|32530|32423|32528.1|32421.1|32530|32423|32525.4|32418.4|12
1641165820000|2022-01-02 23:23:40|32528|32421|32529.6|32422.6|32529.6|32422.6|32527.6|32420.6|17
1641165830000|2022-01-02 23:23:50|32529.1|32422.1|32529.1|32422.1|32535.5|32428.5|32528.9|32421.9|23
1641165840000|2022-01-02 23:24:00|32528.8|32421.8|32528.2|32421.2|32528.8|32421.8|32527.2|32420.2|15
1641165850000|2022-01-02 23:24:10|32528.3|32421.3|32528.3|32421.3|32540.2|32433.2|32527.5|32420.5|19
1641165860000|2022-01-02 23:24:20|32528|32421|32528.2|32421.2|32528.8|32421.8|32527.8|32420.8|7
1641165870000|2022-01-02 23:24:30|32528.1|32421.1|32532|32425|32534.7|32427.7|32528.1|32421.1|6
1641165880000|2022-01-02 23:24:40|32531.9|32424.9|32527.3|32420.3|32532.8|32425.8|32527.3|32420.3|7
1641165890000|2022-01-02 23:24:50|32527|32420|32532.4|32425.4|32535.4|32428.4|32527|32420|7
1641165900000|2022-01-02 23:25:00|32549.4|32442.4|32527.8|32420.8|32549.7|32442.7|32526.9|32419.9|21
1641165910000|2022-01-02 23:25:10|32527|32420|32527.1|32420.1|32529.1|32422.1|32527|32420|14
1641165920000|2022-01-02 23:25:20|32527.8|32420.8|32524.7|32417.7|32527.8|32420.8|32524.4|32417.4|5
1641165930000|2022-01-02 23:25:30|32524.8|32417.8|32530|32423|32533.7|32426.7|32524.5|32417.5|9
1641165940000|2022-01-02 23:25:40|32529.6|32422.6|32526.5|32419.5|32530.8|32423.8|32526.4|32419.4|12
1641165950000|2022-01-02 23:25:50|32526.9|32419.9|32522.4|32415.4|32526.9|32419.9|32522.3|32415.3|9
1641165960000|2022-01-02 23:26:00|32534.9|32427.9|32529|32422|32534.9|32427.9|32529|32422|5
1641165970000|2022-01-02 23:26:10|32528.1|32421.1|32529.2|32422.2|32535|32428|32523|32416|12
1641165980000|2022-01-02 23:26:20|32527.6|32420.6|32528.4|32421.4|32528.9|32421.9|32527.6|32420.6|4
1641165990000|2022-01-02 23:26:30|32527.1|32420.1|32530.6|32423.6|32533.1|32426.1|32526.4|32419.4|8
1641166000000|2022-01-02 23:26:40|32521.9|32414.9|32522.5|32415.5|32523.2|32416.2|32521.9|32414.9|7
1641166010000|2022-01-02 23:26:50|32522.6|32415.6|32523.5|32416.5|32524.3|32417.3|32522.6|32415.6|9
1641166020000|2022-01-02 23:27:00|32542.1|32435.1|32526.8|32419.8|32542.9|32435.9|32526.8|32419.8|16
1641166030000|2022-01-02 23:27:10|32526.7|32419.7|32522.1|32415.1|32529.1|32422.1|32521.8|32414.8|8
1641166040000|2022-01-02 23:27:20|32521.9|32414.9|32527|32420|32530.9|32423.9|32521.7|32414.7|10
1641166050000|2022-01-02 23:27:30|32525.3|32418.3|32527.3|32420.3|32531.8|32424.8|32525.3|32418.3|5
1641166060000|2022-01-02 23:27:40|32526.8|32419.8|32525.4|32418.4|32526.8|32419.8|32524.5|32417.5|3
1641166070000|2022-01-02 23:27:50|32525.3|32418.3|32521|32414|32531|32424|32519.5|32412.5|14
1641166080000|2022-01-02 23:28:00|32534.3|32427.3|32525.5|32418.5|32534.3|32427.3|32525.5|32418.5|6
1641166090000|2022-01-02 23:28:10|32528|32421|32525.1|32418.1|32528|32421|32524.3|32417.3|17
1641166100000|2022-01-02 23:28:20|32520.2|32413.2|32528|32421|32530|32423|32519.7|32412.7|8
1641166110000|2022-01-02 23:28:30|32527.4|32420.4|32519|32412|32531.4|32424.4|32518.5|32411.5|16
1641166120000|2022-01-02 23:28:40|32518.9|32411.9|32519.1|32412.1|32519.2|32412.2|32518.9|32411.9|6
1641166130000|2022-01-02 23:28:50|32519.4|32412.4|32525.8|32418.8|32531.8|32424.8|32519.4|32412.4|10
1641166140000|2022-01-02 23:29:00|32524.3|32417.3|32519.5|32412.5|32524.5|32417.5|32519.2|32412.2|6
1641166150000|2022-01-02 23:29:10|32519.2|32412.2|32519.3|32412.3|32519.3|32412.3|32519.2|32412.2|2
1641166160000|2022-01-02 23:29:20|32519.1|32412.1|32529.3|32422.3|32537.4|32430.4|32519.1|32412.1|11
1641166170000|2022-01-02 23:29:30|32526.8|32419.8|32518.2|32411.2|32527.8|32420.8|32518.1|32411.1|7
1641166180000|2022-01-02 23:29:40|32518.1|32411.1|32524.7|32417.7|32537.9|32430.9|32518.1|32411.1|12
1641166190000|2022-01-02 23:29:50|32526.4|32419.4|32520|32413|32526.4|32419.4|32519.4|32412.4|7
1641166200000|2022-01-02 23:30:00|32538|32431|32531.3|32424.3|32538|32431|32531.3|32424.3|18
1641166210000|2022-01-02 23:30:10|32531.7|32424.7|32526|32419|32532|32425|32525.9|32418.9|10
1641166220000|2022-01-02 23:30:20|32526.6|32419.6|32529.7|32422.7|32530.7|32423.7|32525.9|32418.9|9
1641166230000|2022-01-02 23:30:30|32528.8|32421.8|32547|32440|32550.9|32443.9|32528.8|32421.8|26
1641166240000|2022-01-02 23:30:40|32539.3|32432.3|32543.8|32436.8|32547.2|32440.2|32537.7|32430.7|19
1641166250000|2022-01-02 23:30:50|32543.7|32436.7|32535.8|32428.8|32546.6|32439.6|32535.8|32428.8|22
1641166260000|2022-01-02 23:31:00|32534.3|32427.3|32531.9|32424.9|32534.9|32427.9|32531.1|32424.1|16
1641166270000|2022-01-02 23:31:10|32531.5|32424.5|32540.1|32433.1|32540.1|32433.1|32527.6|32420.6|10
1641166280000|2022-01-02 23:31:20|32537.7|32430.7|32529.2|32422.2|32537.7|32430.7|32528.7|32421.7|14
1641166290000|2022-01-02 23:31:30|32529.1|32422.1|32529.4|32422.4|32530.2|32423.2|32529|32422|14
1641166300000|2022-01-02 23:31:40|32529.2|32422.2|32543.4|32436.4|32543.4|32436.4|32529|32422|4
1641166310000|2022-01-02 23:31:50|32535.2|32428.2|32534.8|32427.8|32535.2|32428.2|32533.8|32426.8|9
1641166320000|2022-01-02 23:32:00|32535.7|32428.7|32525.9|32418.9|32549.4|32442.4|32525.8|32418.8|14
1641166330000|2022-01-02 23:32:10|32524.7|32417.7|32524.7|32417.7|32525.1|32418.1|32524.4|32417.4|12
1641166340000|2022-01-02 23:32:20|32525.1|32418.1|32525.5|32418.5|32525.5|32418.5|32524.3|32417.3|6
1641166350000|2022-01-02 23:32:30|32527.1|32420.1|32542.4|32435.4|32544.2|32437.2|32526|32419|8
1641166360000|2022-01-02 23:32:40|32537.3|32430.3|32529.1|32422.1|32537.3|32430.3|32527.9|32420.9|9
1641166370000|2022-01-02 23:32:50|32529.9|32422.9|32536.5|32429.5|32536.5|32429.5|32528.2|32421.2|11
1641166380000|2022-01-02 23:33:00|32545.3|32438.3|32530.6|32423.6|32545.3|32438.3|32528.1|32421.1|18
1641166390000|2022-01-02 23:33:10|32531.1|32424.1|32530.2|32423.2|32536.9|32429.9|32523.1|32416.1|13
1641166400000|2022-01-02 23:33:20|32531.8|32424.8|32528.1|32421.1|32531.8|32424.8|32527.2|32420.2|10
1641166410000|2022-01-02 23:33:30|32529.5|32422.5|32524.1|32417.1|32530|32423|32524.1|32417.1|6
1641166420000|2022-01-02 23:33:40|32524.2|32417.2|32538.5|32431.5|32544.9|32437.9|32524.1|32417.1|6
1641166430000|2022-01-02 23:33:50|32537.3|32430.3|32522.5|32415.5|32537.3|32430.3|32522.4|32415.4|10
1641166440000|2022-01-02 23:34:00|32544.6|32437.6|32522.2|32415.2|32544.6|32437.6|32521.6|32414.6|12
1641166450000|2022-01-02 23:34:10|32521.9|32414.9|32521.6|32414.6|32522|32415|32521.1|32414.1|8
1641166460000|2022-01-02 23:34:20|32521.7|32414.7|32522|32415|32524.9|32417.9|32521.7|32414.7|11
1641166470000|2022-01-02 23:34:30|32522.2|32415.2|32531.4|32424.4|32534.3|32427.3|32521.8|32414.8|9
1641166480000|2022-01-02 23:34:40|32529.1|32422.1|32525.4|32418.4|32529.1|32422.1|32525|32418|10
1641166490000|2022-01-02 23:34:50|32525.3|32418.3|32536.3|32429.3|32547.4|32440.4|32521.7|32414.7|9
1641166500000|2022-01-02 23:35:00|32553.9|32446.9|32534.1|32427.1|32553.9|32446.9|32530.3|32423.3|12
1641166510000|2022-01-02 23:35:10|32536.2|32429.2|32540.9|32433.9|32540.9|32433.9|32534.8|32427.8|5
1641166520000|2022-01-02 23:35:20|32531.5|32424.5|32529.3|32422.3|32531.5|32424.5|32529.3|32422.3|4
1641166530000|2022-01-02 23:35:30|32535.5|32428.5|32530|32423|32535.5|32428.5|32521.1|32414.1|13
1641166540000|2022-01-02 23:35:40|32529.4|32422.4|32525.8|32418.8|32529.4|32422.4|32525.3|32418.3|12
1641166550000|2022-01-02 23:35:50|32526.9|32419.9|32521.7|32414.7|32526.9|32419.9|32521.4|32414.4|9
1641166560000|2022-01-02 23:36:00|32521.5|32414.5|32533.2|32426.2|32533.2|32426.2|32521.3|32414.3|4
1641166570000|2022-01-02 23:36:10|32531.1|32424.1|32528.8|32421.8|32531.2|32424.2|32527.1|32420.1|9
1641166580000|2022-01-02 23:36:20|32529.8|32422.8|32529.3|32422.3|32529.8|32422.8|32522.3|32415.3|10
1641166590000|2022-01-02 23:36:30|32528.4|32421.4|32525.3|32418.3|32528.4|32421.4|32524.4|32417.4|8
1641166600000|2022-01-02 23:36:40|32521.1|32414.1|32533.4|32426.4|32547.4|32440.4|32521.1|32414.1|6
1641166610000|2022-01-02 23:36:50|32528.7|32421.7|32522.4|32415.4|32528.7|32421.7|32521.1|32414.1|13
1641166620000|2022-01-02 23:37:00|32522.3|32415.3|32538.3|32431.3|32542.4|32435.4|32522.3|32415.3|6
1641166630000|2022-01-02 23:37:10|32536.7|32429.7|32534.2|32427.2|32536.7|32429.7|32534.1|32427.1|5
1641166640000|2022-01-02 23:37:20|32527.9|32420.9|32523.2|32416.2|32527.9|32420.9|32523.1|32416.1|5
1641166650000|2022-01-02 23:37:30|32522.9|32415.9|32533.1|32426.1|32536|32429|32522.1|32415.1|10
1641166660000|2022-01-02 23:37:40|32533.4|32426.4|32526.5|32419.5|32533.4|32426.4|32526.4|32419.4|14
1641166670000|2022-01-02 23:37:50|32526.7|32419.7|32530.7|32423.7|32535.7|32428.7|32526.5|32419.5|12
1641166680000|2022-01-02 23:38:00|32532.2|32425.2|32522.2|32415.2|32532.2|32425.2|32522.2|32415.2|8
1641166690000|2022-01-02 23:38:10|32523|32416|32527.4|32420.4|32530.8|32423.8|32522.1|32415.1|9
1641166700000|2022-01-02 23:38:20|32528.9|32421.9|32526.6|32419.6|32528.9|32421.9|32526.4|32419.4|8
1641166710000|2022-01-02 23:38:30|32527.9|32420.9|32533.1|32426.1|32538.7|32431.7|32521.4|32414.4|13
1641166720000|2022-01-02 23:38:40|32533.2|32426.2|32523.2|32416.2|32533.4|32426.4|32523.2|32416.2|8
1641166730000|2022-01-02 23:38:50|32523.1|32416.1|32529.2|32422.2|32534.9|32427.9|32520|32413|15
1641166740000|2022-01-02 23:39:00|32526.5|32419.5|32526.2|32419.2|32538.2|32431.2|32524.4|32417.4|11
1641166750000|2022-01-02 23:39:10|32525.3|32418.3|32528.1|32421.1|32533.1|32426.1|32525.3|32418.3|8
1641166760000|2022-01-02 23:39:20|32525.9|32418.9|32524.9|32417.9|32525.9|32418.9|32522.7|32415.7|13
1641166770000|2022-01-02 23:39:30|32520.8|32413.8|32516.5|32409.5|32526.3|32419.3|32515.1|32409.5|16
1641166780000|2022-01-02 23:39:40|32517.4|32410.4|32519.5|32412.5|32519.5|32412.5|32517.4|32410.4|7
1641166790000|2022-01-02 23:39:50|32520.1|32413.1|32523.3|32416.3|32524.9|32417.9|32518.5|32411.5|11
1641166800000|2022-01-02 23:40:00|32524|32417|32521.2|32414.2|32524|32417|32519.3|32412.3|18
1641166810000|2022-01-02 23:40:10|32521.4|32414.4|32525.4|32418.4|32525.4|32418.4|32520.9|32413.9|16
1641166820000|2022-01-02 23:40:20|32526.2|32419.2|32521.3|32414.3|32526.2|32419.2|32521.2|32414.2|15
1641166830000|2022-01-02 23:40:30|32521.2|32414.2|32521.2|32414.2|32522|32415|32521|32414|10
1641166840000|2022-01-02 23:40:40|32521.1|32414.1|32522.4|32415.4|32524.2|32417.2|32521.1|32414.1|10
1641166850000|2022-01-02 23:40:50|32522.1|32415.1|32524.8|32417.8|32529.2|32422.2|32517.8|32410.8|15
1641166860000|2022-01-02 23:41:00|32529.3|32422.3|32525.6|32418.6|32529.5|32422.5|32524.7|32417.7|12
1641166870000|2022-01-02 23:41:10|32526.1|32419.1|32522.7|32415.7|32526.1|32419.1|32522.7|32415.7|12
1641166880000|2022-01-02 23:41:20|32522.8|32415.8|32522.9|32415.9|32522.9|32415.9|32522.4|32415.4|11
1641166890000|2022-01-02 23:41:30|32522.4|32415.4|32523.8|32416.8|32523.8|32416.8|32522.2|32415.2|6
1641166900000|2022-01-02 23:41:40|32523.3|32416.3|32524.1|32417.1|32525.5|32418.5|32523|32416|12
1641166910000|2022-01-02 23:41:50|32523.7|32416.7|32523.3|32416.3|32523.7|32416.7|32522.7|32415.7|11
1641166920000|2022-01-02 23:42:00|32523.7|32416.7|32523.9|32416.9|32523.9|32416.9|32523.6|32416.6|5
1641166930000|2022-01-02 23:42:10|32523.6|32416.6|32525|32418|32527|32420|32521.6|32414.6|6
1641166940000|2022-01-02 23:42:20|32524.9|32417.9|32527|32420|32529.6|32422.6|32523.5|32416.5|9
1641166950000|2022-01-02 23:42:30|32527.2|32420.2|32525|32418|32527.2|32420.2|32524.1|32417.1|13
1641166960000|2022-01-02 23:42:40|32525.8|32418.8|32527.2|32420.2|32531.9|32424.9|32522|32415|13
1641166970000|2022-01-02 23:42:50|32526.9|32419.9|32525.4|32418.4|32526.9|32419.9|32524.6|32417.6|13
1641166980000|2022-01-02 23:43:00|32532.4|32425.4|32529.9|32422.9|32532.9|32425.9|32525.2|32418.2|17
1641166990000|2022-01-02 23:43:10|32527.9|32420.9|32524.1|32417.1|32528|32421|32524.1|32417.1|16
1641167000000|2022-01-02 23:43:20|32524.9|32417.9|32525|32418|32525.2|32418.2|32524.6|32417.6|10
1641167010000|2022-01-02 23:43:30|32522.4|32415.4|32533.4|32426.4|32533.4|32426.4|32522.1|32415.1|12
1641167020000|2022-01-02 23:43:40|32526.1|32419.1|32526.5|32419.5|32529.4|32422.4|32525.6|32418.6|9
1641167030000|2022-01-02 23:43:50|32526.3|32419.3|32525.3|32418.3|32527|32420|32523.6|32416.6|10
1641167040000|2022-01-02 23:44:00|32525.5|32418.5|32525.6|32418.6|32532.1|32425.1|32521.9|32414.9|9
1641167050000|2022-01-02 23:44:10|32526.6|32419.6|32525.7|32418.7|32526.6|32419.6|32524.3|32417.3|6
1641167060000|2022-01-02 23:44:20|32526.5|32419.5|32523.9|32416.9|32526.5|32419.5|32522.3|32415.3|6
1641167070000|2022-01-02 23:44:30|32523.6|32416.6|32531.1|32424.1|32533|32426|32523.6|32416.6|3
1641167080000|2022-01-02 23:44:40|32529.9|32422.9|32525.5|32418.5|32530.7|32423.7|32525.5|32418.5|6
1641167090000|2022-01-02 23:44:50|32524.6|32417.6|32521.8|32414.8|32524.7|32417.7|32521.4|32414.4|11
1641167100000|2022-01-02 23:45:00|32521.4|32414.4|32525.6|32418.6|32532.3|32425.3|32521.4|32414.4|13
1641167110000|2022-01-02 23:45:10|32525.5|32418.5|32523.9|32416.9|32525.6|32418.6|32522.3|32415.3|14
1641167120000|2022-01-02 23:45:20|32524|32417|32526.4|32419.4|32534.6|32427.6|32523.8|32416.8|16
1641167130000|2022-01-02 23:45:30|32526.5|32419.5|32527.8|32420.8|32527.8|32420.8|32526.2|32419.2|7
1641167140000|2022-01-02 23:45:40|32524.1|32417.1|32524.1|32417.1|32524.1|32417.1|32523.6|32416.6|4
1641167150000|2022-01-02 23:45:50|32524|32417|32528.6|32421.6|32534|32427|32524|32417|9
1641167160000|2022-01-02 23:46:00|32535.9|32428.9|32526.3|32419.3|32535.9|32428.9|32525.8|32418.8|9
1641167170000|2022-01-02 23:46:10|32526.2|32419.2|32530.7|32423.7|32535.2|32428.2|32526.2|32419.2|10
1641167180000|2022-01-02 23:46:20|32529|32422|32527.4|32420.4|32529|32422|32527.3|32420.3|8
1641167190000|2022-01-02 23:46:30|32524.6|32417.6|32528.3|32421.3|32529.3|32422.3|32524.5|32417.5|7
1641167200000|2022-01-02 23:46:40|32528.7|32421.7|32530.8|32423.8|32532.1|32425.1|32527.3|32420.3|9
1641167210000|2022-01-02 23:46:50|32525.8|32418.8|32524.9|32417.9|32525.8|32418.8|32524.1|32417.1|14
1641167220000|2022-01-02 23:47:00|32524.6|32417.6|32525|32418|32525.4|32418.4|32524.4|32417.4|11
1641167230000|2022-01-02 23:47:10|32524.9|32417.9|32537.3|32430.3|32537.3|32430.3|32524.9|32417.9|5
1641167240000|2022-01-02 23:47:20|32533.5|32426.5|32528.6|32421.6|32533.5|32426.5|32528.4|32421.4|14
1641167250000|2022-01-02 23:47:30|32528.7|32421.7|32528.8|32421.8|32529.9|32422.9|32528.6|32421.6|8
1641167260000|2022-01-02 23:47:40|32529|32422|32526.9|32419.9|32529|32422|32525.8|32418.8|8
1641167270000|2022-01-02 23:47:50|32527|32420|32530.9|32423.9|32532.7|32425.7|32527|32420|6
1641167280000|2022-01-02 23:48:00|32538.6|32431.6|32529.2|32422.2|32538.6|32431.6|32529.2|32422.2|12
1641167290000|2022-01-02 23:48:10|32529.8|32422.8|32528.8|32421.8|32529.8|32422.8|32528.8|32421.8|3
1641167300000|2022-01-02 23:48:20|32529.5|32422.5|32529.5|32422.5|32529.6|32422.6|32528.9|32421.9|11
1641167310000|2022-01-02 23:48:30|32529.3|32422.3|32531.4|32424.4|32534|32427|32527.2|32420.2|9
1641167320000|2022-01-02 23:48:40|32531.5|32424.5|32526.7|32419.7|32531.9|32424.9|32526.7|32419.7|8
1641167330000|2022-01-02 23:48:50|32526.9|32419.9|32531.7|32424.7|32535.7|32428.7|32526.8|32419.8|8
1641167340000|2022-01-02 23:49:00|32532.9|32425.9|32526.5|32419.5|32534.4|32427.4|32526.4|32419.4|9
1641167350000|2022-01-02 23:49:10|32526.6|32419.6|32529|32422|32531.9|32424.9|32526.5|32419.5|23
1641167360000|2022-01-02 23:49:20|32529.8|32422.8|32530.1|32423.1|32530.1|32423.1|32528.9|32421.9|12
1641167370000|2022-01-02 23:49:30|32530.2|32423.2|32528.9|32421.9|32534.2|32427.2|32527.2|32420.2|16
1641167380000|2022-01-02 23:49:40|32528.7|32421.7|32528.2|32421.2|32528.7|32421.7|32528.1|32421.1|4
1641167390000|2022-01-02 23:49:50|32528.3|32421.3|32537.5|32430.5|32537.5|32430.5|32528.3|32421.3|12
1641167400000|2022-01-02 23:50:00|32539.1|32432.1|32536.4|32429.4|32539.1|32432.1|32534.4|32427.4|20
1641167410000|2022-01-02 23:50:10|32536.1|32429.1|32532.2|32425.2|32537.6|32430.6|32531.7|32424.7|14
1641167420000|2022-01-02 23:50:20|32532.5|32425.5|32532.2|32425.2|32533.5|32426.5|32531.4|32424.4|13
1641167430000|2022-01-02 23:50:30|32529.5|32422.5|32529.5|32422.5|32529.5|32422.5|32529|32422|8
1641167440000|2022-01-02 23:50:40|32529.6|32422.6|32529.1|32422.1|32538|32431|32528.7|32421.7|10
1641167450000|2022-01-02 23:50:50|32531.2|32424.2|32529.6|32422.6|32531.2|32424.2|32529.6|32422.6|8
1641167460000|2022-01-02 23:51:00|32529.7|32422.7|32532|32425|32532|32425|32529.5|32422.5|6
1641167470000|2022-01-02 23:51:10|32531.7|32424.7|32529.2|32422.2|32531.7|32424.7|32529.2|32422.2|14
1641167480000|2022-01-02 23:51:20|32529.3|32422.3|32527.8|32420.8|32529.3|32422.3|32527.5|32420.5|10
1641167490000|2022-01-02 23:51:30|32527.9|32420.9|32534.1|32427.1|32536|32429|32527.8|32420.8|7
1641167500000|2022-01-02 23:51:40|32533.3|32426.3|32531.6|32424.6|32533.3|32426.3|32530.6|32423.6|7
1641167510000|2022-01-02 23:51:50|32531.7|32424.7|32533.6|32426.6|32533.6|32426.6|32528.1|32421.1|10
1641167520000|2022-01-02 23:52:00|32537.2|32430.2|32532.2|32425.2|32537.2|32430.2|32532.2|32425.2|13
1641167530000|2022-01-02 23:52:10|32532.4|32425.4|32532.3|32425.3|32536.2|32429.2|32532.2|32425.2|8
1641167540000|2022-01-02 23:52:20|32531|32424|32530.9|32423.9|32532.1|32425.1|32530.7|32423.7|12
1641167550000|2022-01-02 23:52:30|32529.8|32422.8|32529.9|32422.9|32530.4|32423.4|32529.3|32422.3|13
1641167560000|2022-01-02 23:52:40|32530.9|32423.9|32535.2|32428.2|32535.6|32428.6|32530.6|32423.6|5
1641167570000|2022-01-02 23:52:50|32533|32426|32531.6|32424.6|32533.1|32426.1|32529.8|32422.8|9
1641167580000|2022-01-02 23:53:00|32527.5|32420.5|32530.9|32423.9|32531.4|32424.4|32527.1|32420.1|10
1641167590000|2022-01-02 23:53:10|32530.8|32423.8|32527.7|32420.7|32530.8|32423.8|32526.8|32419.8|4
1641167600000|2022-01-02 23:53:20|32527.4|32420.4|32527.5|32420.5|32527.5|32420.5|32527|32420|8
1641167610000|2022-01-02 23:53:30|32527.6|32420.6|32530|32423|32532.8|32425.8|32527.3|32420.3|12
1641167620000|2022-01-02 23:53:40|32530.3|32423.3|32527.2|32420.2|32530.4|32423.4|32527.2|32420.2|7
1641167630000|2022-01-02 23:53:50|32527.4|32420.4|32527.7|32420.7|32527.7|32420.7|32527.4|32420.4|6
1641167640000|2022-01-02 23:54:00|32536.3|32429.3|32529.7|32422.7|32537.4|32430.4|32529.7|32422.7|8
1641167650000|2022-01-02 23:54:10|32529.4|32422.4|32529.3|32422.3|32530.1|32423.1|32529.2|32422.2|8
1641167660000|2022-01-02 23:54:20|32530|32423|32531.9|32424.9|32532.7|32425.7|32529.1|32422.1|9
1641167670000|2022-01-02 23:54:30|32530.1|32423.1|32529.8|32422.8|32530.6|32423.6|32529.5|32422.5|10
1641167680000|2022-01-02 23:54:40|32530.5|32423.5|32530.7|32423.7|32533.4|32426.4|32527.6|32420.6|13
1641167690000|2022-01-02 23:54:50|32531.4|32424.4|32529.6|32422.6|32531.4|32424.4|32528.5|32421.5|9
1641167700000|2022-01-02 23:55:00|32529.3|32422.3|32527.2|32420.2|32529.3|32422.3|32527.2|32420.2|5
1641167710000|2022-01-02 23:55:10|32527.4|32420.4|32531.3|32424.3|32535.6|32428.6|32527.3|32420.3|8
1641167720000|2022-01-02 23:55:20|32532|32425|32530|32423|32532.1|32425.1|32530|32423|14
1641167730000|2022-01-02 23:55:30|32530.4|32423.4|32527.1|32420.1|32530.6|32423.6|32526.8|32419.8|12
1641167740000|2022-01-02 23:55:40|32526.8|32419.8|32532.8|32425.8|32532.8|32425.8|32526.8|32419.8|4
1641167750000|2022-01-02 23:55:50|32530.5|32423.5|32529.6|32422.6|32531.4|32424.4|32528.9|32421.9|15
1641167760000|2022-01-02 23:56:00|32535.1|32428.1|32534.6|32427.6|32535.1|32428.1|32530.8|32423.8|13
1641167770000|2022-01-02 23:56:10|32532.5|32425.5|32529.4|32422.4|32532.7|32425.7|32529.4|32422.4|9
1641167780000|2022-01-02 23:56:20|32530|32423|32530.4|32423.4|32531.1|32424.1|32529.7|32422.7|9
1641167790000|2022-01-02 23:56:30|32528.6|32421.6|32535.5|32428.5|32535.5|32428.5|32528.4|32421.4|7
1641167800000|2022-01-02 23:56:40|32532.6|32425.6|32526.3|32419.3|32532.6|32425.6|32526.1|32419.1|17
1641167810000|2022-01-02 23:56:50|32526.8|32419.8|32522|32415|32526.8|32419.8|32521.8|32414.8|14
1641167820000|2022-01-02 23:57:00|32521.9|32414.9|32522.2|32415.2|32522.9|32415.9|32521.9|32414.9|7
1641167830000|2022-01-02 23:57:10|32522.1|32415.1|32525.8|32418.8|32527.5|32420.5|32522.1|32415.1|9
1641167840000|2022-01-02 23:57:20|32525.7|32418.7|32523.1|32416.1|32525.7|32418.7|32522.8|32415.8|11
1641167850000|2022-01-02 23:57:30|32523.3|32416.3|32523.7|32416.7|32527.3|32420.3|32523.3|32416.3|13
1641167860000|2022-01-02 23:57:40|32523.8|32416.8|32522.3|32415.3|32524.1|32417.1|32522.3|32415.3|8
1641167870000|2022-01-02 23:57:50|32522.4|32415.4|32526.6|32419.6|32534.1|32427.1|32522.4|32415.4|13
1641167880000|2022-01-02 23:58:00|32522.9|32415.9|32521.2|32414.2|32522.9|32415.9|32520.2|32413.2|9
1641167890000|2022-01-02 23:58:10|32521.1|32414.1|32522.8|32415.8|32524.2|32417.2|32521.1|32414.1|7
1641167900000|2022-01-02 23:58:20|32534.9|32427.9|32526.1|32419.1|32534.9|32427.9|32526.1|32419.1|8
1641167910000|2022-01-02 23:58:30|32525.2|32418.2|32526|32419|32526.6|32419.6|32524.8|32417.8|8
1641167920000|2022-01-02 23:58:40|32526.4|32419.4|32528.2|32421.2|32544.4|32437.4|32526.3|32419.3|11
1641167930000|2022-01-02 23:58:50|32529|32422|32533|32426|32533|32426|32529|32422|2
1641167940000|2022-01-02 23:59:00|32530.9|32423.9|32524.5|32417.5|32530.9|32423.9|32523.5|32416.5|12
1641167950000|2022-01-02 23:59:10|32525.4|32418.4|32525|32418|32528.6|32421.6|32524.8|32417.8|7
1641167960000|2022-01-02 23:59:20|32524.6|32417.6|32521.3|32414.3|32524.6|32417.6|32521.3|32414.3|10
1641167970000|2022-01-02 23:59:30|32521.2|32414.2|32522.5|32415.5|32524.5|32417.5|32519.9|32412.9|15
1641167980000|2022-01-02 23:59:40|32522.9|32415.9|32523.6|32416.6|32523.6|32416.6|32522.1|32415.1|8
1641167990000|2022-01-02 23:59:50|32523.8|32416.8|32521.9|32414.9|32523.9|32416.9|32521.7|32414.7|6
1641168000000|2022-01-03 00:00:00|32516.5|32409.5|32522.8|32415.8|32525.9|32418.9|32516.5|32409.5|29
1641168010000|2022-01-03 00:00:10|32522.1|32415.1|32522.4|32415.4|32523.8|32416.8|32521.7|32414.7|20
1641168020000|2022-01-03 00:00:20|32522.3|32415.3|32524.6|32417.6|32525.4|32418.4|32522|32415|10
1641168030000|2022-01-03 00:00:30|32524|32417|32523|32416|32524|32417|32521.7|32414.7|14
1641168040000|2022-01-03 00:00:40|32522.9|32415.9|32532.3|32425.3|32532.3|32425.3|32519.2|32412.2|12
1641168050000|2022-01-03 00:00:50|32528.7|32421.7|32520.3|32413.3|32528.7|32421.7|32519.9|32412.9|5
1641168060000|2022-01-03 00:01:00|32526.9|32419.9|32520.8|32413.8|32526.9|32419.9|32520.8|32413.8|21
1641168070000|2022-01-03 00:01:10|32530.5|32423.5|32524.4|32417.4|32530.5|32423.5|32524.1|32417.1|11
1641168080000|2022-01-03 00:01:20|32524.7|32417.7|32525.6|32418.6|32527|32420|32522.7|32415.7|16
1641168090000|2022-01-03 00:01:30|32526.2|32419.2|32525.4|32418.4|32526.2|32419.2|32523.7|32416.7|13
1641168100000|2022-01-03 00:01:40|32524.4|32417.4|32520.5|32413.5|32525|32418|32519.9|32412.9|13
1641168110000|2022-01-03 00:01:50|32520.6|32413.6|32521.5|32414.5|32521.5|32414.5|32520.2|32413.2|8
1641168120000|2022-01-03 00:02:00|32529|32422|32527.8|32420.8|32530.9|32423.9|32525.4|32418.4|14
1641168130000|2022-01-03 00:02:10|32527.4|32420.4|32520.6|32413.6|32528.7|32421.7|32520.5|32413.5|13
1641168140000|2022-01-03 00:02:20|32520.5|32413.5|32525.6|32418.6|32526.8|32419.8|32520.5|32413.5|14
1641168150000|2022-01-03 00:02:30|32531.6|32424.6|32525.5|32418.5|32531.6|32424.6|32524.2|32417.2|15
1641168160000|2022-01-03 00:02:40|32523.8|32416.8|32524.5|32417.5|32526.4|32419.4|32523.8|32416.8|13
1641168170000|2022-01-03 00:02:50|32524.1|32417.1|32522.3|32415.3|32524.6|32417.6|32522.2|32415.2|11
1641168180000|2022-01-03 00:03:00|32520.6|32413.6|32525.9|32418.9|32526.2|32419.2|32520.5|32413.5|7
1641168190000|2022-01-03 00:03:10|32524.6|32417.6|32522.7|32415.7|32524.6|32417.6|32521.8|32414.8|12
1641168200000|2022-01-03 00:03:20|32523.1|32416.1|32524.6|32417.6|32525.8|32418.8|32522|32415|7
1641168210000|2022-01-03 00:03:30|32525.7|32418.7|32522.7|32415.7|32525.7|32418.7|32522.7|32415.7|9
1641168220000|2022-01-03 00:03:40|32523.2|32416.2|32520.4|32413.4|32523.2|32416.2|32519.9|32412.9|10
1641168230000|2022-01-03 00:03:50|32520.6|32413.6|32525.9|32418.9|32526.6|32419.6|32520.4|32413.4|7
1641168240000|2022-01-03 00:04:00|32525|32418|32520.5|32413.5|32525|32418|32520.5|32413.5|13
1641168250000|2022-01-03 00:04:10|32520.4|32413.4|32524|32417|32524.6|32417.6|32520.4|32413.4|15
1641168260000|2022-01-03 00:04:20|32523|32416|32523.5|32416.5|32527.3|32420.3|32520|32413|10
1641168270000|2022-01-03 00:04:30|32522.1|32415.1|32520.4|32413.4|32522.1|32415.1|32519.9|32412.9|14
1641168280000|2022-01-03 00:04:40|32520|32413|32524.7|32417.7|32528.2|32421.2|32520|32413|16
1641168290000|2022-01-03 00:04:50|32523.2|32416.2|32524.8|32417.8|32524.8|32417.8|32522.8|32415.8|7
1641168300000|2022-01-03 00:05:00|32523.1|32416.1|32521.1|32414.1|32523.1|32416.1|32521|32414|12
1641168310000|2022-01-03 00:05:10|32521.3|32414.3|32525.8|32418.8|32526.6|32419.6|32521.3|32414.3|7
1641168320000|2022-01-03 00:05:20|32525.4|32418.4|32525.4|32418.4|32525.4|32418.4|32524.6|32417.6|7
1641168330000|2022-01-03 00:05:30|32525.5|32418.5|32527.2|32420.2|32527.7|32420.7|32521.7|32414.7|8
1641168340000|2022-01-03 00:05:40|32527|32420|32521.9|32414.9|32527|32420|32520.2|32414.9|7
1641168350000|2022-01-03 00:05:50|32522.3|32415.3|32524.8|32417.8|32527.4|32420.4|32521.7|32414.7|10
1641168360000|2022-01-03 00:06:00|32524|32417|32523.1|32416.1|32525.8|32418.8|32523|32416|11
1641168370000|2022-01-03 00:06:10|32523|32416|32520.9|32413.9|32523.8|32416.8|32520.7|32413.7|6
1641168380000|2022-01-03 00:06:20|32521.7|32414.7|32521.9|32414.9|32522.2|32415.2|32521.1|32414.1|8
1641168390000|2022-01-03 00:06:30|32521.4|32414.4|32520.7|32413.7|32526.7|32419.7|32520.7|32413.7|12
1641168400000|2022-01-03 00:06:40|32521.1|32414.1|32519.4|32412.4|32521.4|32414.4|32518.1|32411.1|11
1641168410000|2022-01-03 00:06:50|32519|32412|32518.7|32411.7|32519.4|32412.4|32518.7|32411.7|4
1641168420000|2022-01-03 00:07:00|32518.9|32411.9|32518.3|32411.3|32524.9|32417.9|32518.3|32411.3|15
1641168430000|2022-01-03 00:07:10|32518.5|32411.5|32516.6|32409.6|32518.5|32411.5|32516.1|32409.1|13
1641168440000|2022-01-03 00:07:20|32516.9|32409.9|32520|32413|32520|32419.2|32508.7|32405.6|22
1641168450000|2022-01-03 00:07:30|32517.4|32410.4|32514.9|32407.9|32517.5|32410.5|32514.4|32407.4|13
1641168460000|2022-01-03 00:07:40|32514.6|32407.6|32518.7|32411.7|32518.7|32411.7|32513.8|32406.8|9
1641168470000|2022-01-03 00:07:50|32517.7|32410.7|32519.4|32412.4|32521.1|32414.1|32516.9|32409.9|18
1641168480000|2022-01-03 00:08:00|32519.5|32412.5|32523.3|32416.3|32525.2|32418.2|32514.3|32407.3|13
1641168490000|2022-01-03 00:08:10|32522.6|32415.6|32515.8|32408.8|32522.6|32415.6|32515.3|32408.3|19
1641168500000|2022-01-03 00:08:20|32515.5|32408.5|32519.7|32412.7|32521.6|32414.6|32515.5|32408.5|22
1641168510000|2022-01-03 00:08:30|32519.1|32412.1|32518.5|32411.5|32519.1|32412.1|32517.6|32410.6|9
1641168520000|2022-01-03 00:08:40|32518.7|32411.7|32521|32414|32522.3|32415.3|32515.7|32408.7|9
1641168530000|2022-01-03 00:08:50|32522.4|32415.4|32515.9|32408.9|32522.4|32415.4|32514.9|32407.9|15
1641168540000|2022-01-03 00:09:00|32515.3|32408.3|32516.2|32409.2|32517.3|32410.3|32514|32407|13
1641168550000|2022-01-03 00:09:10|32516.3|32409.3|32517|32410|32517|32410|32516|32409|9
1641168560000|2022-01-03 00:09:20|32516.1|32409.1|32519.1|32412.1|32521.3|32414.3|32516.1|32409.1|14
1641168570000|2022-01-03 00:09:30|32519.8|32412.8|32518.8|32411.8|32519.8|32412.8|32518.1|32411.1|7
1641168580000|2022-01-03 00:09:40|32518.9|32411.9|32515.6|32408.6|32518.9|32411.9|32515.3|32408.3|12
1641168590000|2022-01-03 00:09:50|32522.3|32415.3|32518.8|32411.8|32522.3|32415.3|32518.1|32411.1|11
1641168600000|2022-01-03 00:10:00|32518.4|32411.4|32515.3|32408.3|32519.1|32412.1|32515.3|32408.3|14
1641168610000|2022-01-03 00:10:10|32516.6|32409.6|32516|32409|32516.7|32409.7|32515.4|32408.4|7
1641168620000|2022-01-03 00:10:20|32522.8|32415.8|32516.7|32409.7|32522.8|32415.8|32515.3|32408.3|12
1641168630000|2022-01-03 00:10:30|32516.6|32409.6|32516.7|32409.7|32516.8|32409.8|32515.5|32408.5|5
1641168640000|2022-01-03 00:10:40|32525|32418|32519.5|32412.5|32525|32418|32518.4|32411.4|10
1641168650000|2022-01-03 00:10:50|32519.8|32412.8|32516.8|32409.8|32520.1|32413.1|32515.4|32408.4|8
1641168660000|2022-01-03 00:11:00|32523|32416|32520.3|32413.3|32523|32416|32519.4|32412.4|9
1641168670000|2022-01-03 00:11:10|32519.8|32412.8|32515.2|32408.2|32523.3|32416.3|32514.6|32407.6|10
1641168680000|2022-01-03 00:11:20|32514.3|32407.3|32519.8|32412.8|32520.2|32413.2|32514.3|32407.3|12
1641168690000|2022-01-03 00:11:30|32519.4|32412.4|32515.8|32408.8|32519.4|32412.4|32513.4|32406.4|6
1641168700000|2022-01-03 00:11:40|32515.6|32408.6|32515.3|32408.3|32515.7|32408.7|32514.3|32407.3|16
1641168710000|2022-01-03 00:11:50|32515.6|32408.6|32518.9|32411.9|32520.6|32413.6|32514.5|32407.5|17
1641168720000|2022-01-03 00:12:00|32518.5|32411.5|32515.8|32408.8|32518.9|32411.9|32515.7|32408.7|15
1641168730000|2022-01-03 00:12:10|32516.3|32409.3|32517.7|32410.7|32518|32411|32516.3|32409.3|16
1641168740000|2022-01-03 00:12:20|32517.5|32410.5|32521.7|32414.7|32524.2|32417.2|32517|32410|10
1641168750000|2022-01-03 00:12:30|32521.8|32414.8|32525.4|32418.4|32526.4|32419.4|32518.6|32411.6|17
1641168760000|2022-01-03 00:12:40|32525.6|32418.6|32526.6|32419.6|32528.1|32421.1|32524.5|32417.5|12
1641168770000|2022-01-03 00:12:50|32525.8|32418.8|32525|32418|32525.8|32418.8|32524.6|32417.6|11
1641168780000|2022-01-03 00:13:00|32524.8|32417.8|32526.2|32419.2|32528.6|32421.6|32524.4|32417.4|11
1641168790000|2022-01-03 00:13:10|32525.6|32418.6|32528.6|32421.6|32530.7|32423.7|32525.5|32418.5|16
1641168800000|2022-01-03 00:13:20|32527.8|32420.8|32528.2|32421.2|32530.9|32423.9|32523.5|32416.5|16
1641168810000|2022-01-03 00:13:30|32526.8|32419.8|32530.3|32423.3|32530.7|32423.7|32526.8|32419.8|15
1641168820000|2022-01-03 00:13:40|32528.2|32421.2|32529.5|32422.5|32530.3|32423.3|32528.2|32421.2|10
1641168830000|2022-01-03 00:13:50|32529|32422|32526.7|32419.7|32529|32422|32526.7|32419.7|11
1641168840000|2022-01-03 00:14:00|32527.3|32420.3|32526.5|32419.5|32532|32431.8|32525.8|32418.8|19
1641168850000|2022-01-03 00:14:10|32527.1|32420.1|32530.8|32423.8|32535.2|32428.2|32527.1|32420.1|13
1641168860000|2022-01-03 00:14:20|32531|32424|32530.3|32423.3|32532.3|32425.3|32528.7|32422.3|10
1641168870000|2022-01-03 00:14:30|32530.4|32423.4|32530|32423|32534.5|32427.5|32530|32423|13
1641168880000|2022-01-03 00:14:40|32530.8|32423.8|32530.5|32423.5|32531|32424|32529.9|32422.9|10
1641168890000|2022-01-03 00:14:50|32529.7|32422.7|32528|32421|32530|32423|32527.2|32420.2|8
1641168900000|2022-01-03 00:15:00|32529.3|32422.3|32528.8|32421.8|32534.5|32427.5|32527.8|32420.8|13
1641168910000|2022-01-03 00:15:10|32527.5|32420.5|32529.4|32422.4|32532.6|32427|32526.7|32419.7|12
1641168920000|2022-01-03 00:15:20|32527.1|32420.1|32527.8|32420.8|32528.4|32421.4|32527.1|32420.1|11
1641168930000|2022-01-03 00:15:30|32527.5|32420.5|32533.6|32426.6|32534.6|32427.6|32527.5|32420.5|5
1641168940000|2022-01-03 00:15:40|32532|32425|32533.7|32426.7|32533.7|32426.7|32529.4|32422.4|13
1641168950000|2022-01-03 00:15:50|32532.3|32425.3|32528|32421|32532.6|32425.6|32526.7|32419.7|9
1641168960000|2022-01-03 00:16:00|32526.6|32419.6|32527|32420|32528.4|32421.4|32526.6|32419.6|8
1641168970000|2022-01-03 00:16:10|32526.9|32419.9|32533.2|32426.2|32533.2|32426.2|32526.9|32419.9|16
1641168980000|2022-01-03 00:16:20|32532.4|32425.4|32530.4|32423.4|32533|32426|32529.4|32422.4|8
1641168990000|2022-01-03 00:16:30|32530.2|32423.2|32535|32428|32535|32428|32530.2|32423.2|5
1641169000000|2022-01-03 00:16:40|32533.8|32426.8|32524.9|32431.4|32533.8|32431.4|32524.9|32420.9|6
1641169010000|2022-01-03 00:16:50|32516.2|32434.3|32529.5|32422.5|32529.5|32434.3|32516.2|32421.4|8
1641169020000|2022-01-03 00:17:00|32528.5|32421.5|32533.3|32426.3|32533.3|32426.3|32528.1|32421.1|9
1641169030000|2022-01-03 00:17:10|32531.1|32424.1|32530.9|32423.9|32531.1|32424.1|32530.1|32423.1|4
1641169040000|2022-01-03 00:17:20|32531.8|32424.8|32528.1|32421.1|32534.4|32427.4|32527.8|32420.8|6
1641169050000|2022-01-03 00:17:30|32528.6|32421.6|32531.6|32424.6|32531.6|32424.6|32527.1|32420.1|22
1641169060000|2022-01-03 00:17:40|32531.1|32424.1|32527.9|32420.9|32531.4|32424.4|32527.7|32420.7|17
1641169070000|2022-01-03 00:17:50|32528.6|32421.6|32531.5|32424.5|32531.5|32424.5|32527.7|32420.7|15
1641169080000|2022-01-03 00:18:00|32531.8|32424.8|32530.9|32423.9|32531.8|32424.8|32529.5|32422.5|13
1641169090000|2022-01-03 00:18:10|32531.1|32424.1|32528.7|32421.7|32531.1|32424.1|32528.7|32421.7|8
1641169100000|2022-01-03 00:18:20|32529.1|32422.1|32528.7|32421.7|32529.3|32422.3|32528.1|32421.1|10
1641169110000|2022-01-03 00:18:30|32529.4|32422.4|32531.1|32424.1|32533.9|32427.4|32528.6|32421.6|15
1641169120000|2022-01-03 00:18:40|32531.3|32424.3|32530.7|32423.7|32531.8|32424.8|32530.7|32423.7|9
1641169130000|2022-01-03 00:18:50|32530.6|32423.6|32532.3|32425.3|32535.4|32437|32522.2|32423.6|15
1641169140000|2022-01-03 00:19:00|32532.4|32425.4|32532.1|32425.1|32533.4|32426.4|32532|32425|10
1641169150000|2022-01-03 00:19:10|32535.8|32428.8|32534.1|32427.1|32536.4|32429.4|32534.1|32427.1|9
1641169160000|2022-01-03 00:19:20|32532.5|32425.5|32535.5|32428.8|32535.5|32430.9|32531.9|32424.9|20
1641169170000|2022-01-03 00:19:30|32534.8|32427.8|32530.8|32423.8|32535.1|32437.8|32526.4|32420.8|23
1641169180000|2022-01-03 00:19:40|32533.2|32429|32533.4|32426.4|32535|32429|32532.3|32425.3|14
1641169190000|2022-01-03 00:19:50|32533.5|32426.5|32532.6|32425.6|32533.5|32426.5|32532.6|32425.6|12
1641169200000|2022-01-03 00:20:00|32532.8|32425.8|32533.4|32426.4|32534.6|32427.6|32532.8|32425.8|11
1641169210000|2022-01-03 00:20:10|32533.7|32426.7|32532.7|32425.7|32536.4|32429.4|32532.1|32425.1|15
1641169220000|2022-01-03 00:20:20|32532.3|32425.3|32532.8|32425.8|32533.5|32426.5|32532.3|32425.3|12
1641169230000|2022-01-03 00:20:30|32532.7|32425.7|32535.2|32435.8|32536.8|32438.1|32532.7|32425.7|6
1641169240000|2022-01-03 00:20:40|32534.9|32434.4|32532.3|32434.1|32534.9|32437.1|32530|32434.1|6
1641169250000|2022-01-03 00:20:50|32532.8|32434.2|32533.7|32426.7|32535.4|32434.7|32532.8|32426.7|6
1641169260000|2022-01-03 00:21:00|32533.8|32426.8|32535|32428|32535.2|32428.2|32532|32425|12
1641169270000|2022-01-03 00:21:10|32536.3|32429.3|32532|32425|32536.3|32429.3|32531.8|32424.8|7
1641169280000|2022-01-03 00:21:20|32532.2|32425.2|32529.3|32422.3|32532.8|32434.1|32524.9|32420.9|17
1641169290000|2022-01-03 00:21:30|32529.1|32422.1|32529.4|32422.4|32529.5|32422.5|32529.1|32422.1|10
1641169300000|2022-01-03 00:21:40|32531.4|32430.1|32530.8|32425.5|32531.4|32430.1|32530.8|32425.5|5
1641169310000|2022-01-03 00:21:50|32530.7|32423.7|32531|32424|32531.6|32424.6|32530.7|32423.7|10
1641169320000|2022-01-03 00:22:00|32531.1|32424.1|32529.8|32422.8|32531.5|32424.5|32529.8|32422.8|5
1641169330000|2022-01-03 00:22:10|32533.7|32434.1|32531.7|32424.7|32533.7|32436.8|32526.8|32424.3|6
1641169340000|2022-01-03 00:22:20|32531.9|32424.9|32532|32425|32532.3|32425.3|32531.9|32424.9|5
1641169350000|2022-01-03 00:22:30|32529.6|32422.6|32530.1|32423.1|32530.3|32425.8|32527|32422.6|7
1641169360000|2022-01-03 00:22:40|32534.9|32427.9|32532|32425|32534.9|32427.9|32532|32425|5
1641169370000|2022-01-03 00:22:50|32532.4|32425.4|32532|32425|32532.7|32425.7|32532|32425|6
1641169380000|2022-01-03 00:23:00|32532.1|32425.1|32530.2|32423.2|32532.1|32425.1|32530.1|32423.1|3
1641169390000|2022-01-03 00:23:10|32530.3|32439.3|32531.7|32424.7|32531.7|32439.3|32526|32423.1|10
1641169400000|2022-01-03 00:23:20|32531.6|32424.6|32533.7|32426.7|32539.4|32432.4|32531.5|32424.5|18
1641169410000|2022-01-03 00:23:30|32533|32426|32532.8|32425.8|32533.7|32426.7|32532.3|32425.3|10
1641169420000|2022-01-03 00:23:40|32533|32426|32535.4|32428.4|32536.2|32429.2|32532.1|32425.1|10
1641169430000|2022-01-03 00:23:50|32534.4|32427.4|32532.9|32425.9|32534.4|32427.4|32532.7|32425.7|5
1641169440000|2022-01-03 00:24:00|32533|32426|32532.5|32425.5|32533.5|32426.5|32532.5|32425.5|8
1641169450000|2022-01-03 00:24:10|32532.8|32425.8|32534.3|32427.3|32536.5|32429.5|32531.8|32424.8|16
1641169460000|2022-01-03 00:24:20|32534.8|32427.8|32533.3|32426.3|32535.5|32428.5|32532.7|32425.7|14
1641169470000|2022-01-03 00:24:30|32532.9|32425.9|32535|32428|32537.7|32430.7|32532.9|32425.9|7
1641169480000|2022-01-03 00:24:40|32534.8|32427.8|32535|32428|32536.4|32429.4|32534.4|32427.4|16
1641169490000|2022-01-03 00:24:50|32533.7|32426.7|32536.4|32429.4|32539.6|32432.6|32533|32426|8
1641169500000|2022-01-03 00:25:00|32535.2|32428.2|32535.5|32428.5|32535.8|32430.1|32534.9|32427.9|8
1641169510000|2022-01-03 00:25:10|32535.8|32428.8|32531.6|32434.7|32536.4|32437|32530.1|32428.8|6
1641169520000|2022-01-03 00:25:20|32536.6|32429.6|32531.7|32424.7|32536.6|32431.2|32529.6|32424.6|13
1641169530000|2022-01-03 00:25:30|32531.8|32424.8|32534.8|32427.8|32535.9|32428.9|32531.8|32424.8|6
1641169540000|2022-01-03 00:25:40|32535|32428|32532.1|32425.1|32535|32428|32532.1|32425.1|8
1641169550000|2022-01-03 00:25:50|32531.9|32424.9|32532.4|32425.4|32532.5|32425.5|32531.4|32424.4|7
1641169560000|2022-01-03 00:26:00|32532.3|32425.3|32535.7|32428.7|32536.6|32429.6|32531.7|32424.7|12
1641169570000|2022-01-03 00:26:10|32534.8|32427.8|32534.9|32427.9|32534.9|32427.9|32534.1|32427.1|9
1641169580000|2022-01-03 00:26:20|32534.3|32427.3|32535.5|32428.5|32537.3|32430.3|32533.6|32426.6|20
1641169590000|2022-01-03 00:26:30|32535.9|32428.9|32536.1|32429.1|32536.4|32429.4|32535.5|32428.5|9
1641169600000|2022-01-03 00:26:40|32535|32428|32535.2|32428.2|32535.4|32428.4|32534.6|32427.6|9
1641169610000|2022-01-03 00:26:50|32534.9|32427.9|32536.7|32429.7|32538.8|32431.8|32533.6|32426.6|11
1641169620000|2022-01-03 00:27:00|32536.1|32429.1|32532.3|32425.3|32536.1|32429.1|32532.2|32425.2|16
1641169630000|2022-01-03 00:27:10|32533.7|32435.9|32533.4|32426.4|32536|32435.9|32532.6|32425.6|15
1641169640000|2022-01-03 00:27:20|32533.7|32426.7|32533.3|32426.3|32536.2|32429.4|32533.2|32426.3|8
1641169650000|2022-01-03 00:27:30|32533.6|32426.6|32530.5|32423.5|32533.6|32426.6|32530.5|32423.5|6
1641169660000|2022-01-03 00:27:40|32531.4|32424.4|32530.9|32423.9|32531.4|32424.4|32530.5|32423.5|6
1641169670000|2022-01-03 00:27:50|32530.8|32423.8|32532.7|32425.7|32536|32439.8|32530.7|32423.7|7
1641169680000|2022-01-03 00:28:00|32533.2|32426.2|32532.7|32425.7|32533.5|32426.5|32532.7|32425.7|9
1641169690000|2022-01-03 00:28:10|32533.2|32426.2|32534.6|32427.6|32535.9|32428.9|32533.2|32426.2|11
1641169700000|2022-01-03 00:28:20|32536.7|32429.7|32534.2|32427.2|32536.7|32429.7|32534.2|32427.2|12
1641169710000|2022-01-03 00:28:30|32532.6|32425.6|32532.2|32425.2|32532.7|32425.7|32532.2|32425.2|5
1641169720000|2022-01-03 00:28:40|32532.3|32425.3|32532.3|32425.3|32532.3|32425.3|32532.2|32425.2|3
1641169730000|2022-01-03 00:28:50|32536.6|32433.2|32532.7|32425.7|32538.2|32433.2|32532.7|32425.7|8
1641169740000|2022-01-03 00:29:00|32532.8|32425.8|32532.7|32425.7|32532.8|32425.8|32532.7|32425.7|2
1641169750000|2022-01-03 00:29:10|32533.2|32426.2|32533|32426|32533.2|32426.2|32530.5|32423.5|16
1641169760000|2022-01-03 00:29:20|32536.2|32429.2|32532.4|32425.4|32536.2|32429.2|32531.7|32424.7|9
1641169770000|2022-01-03 00:29:30|32532.7|32425.7|32532.7|32425.7|32532.7|32425.7|32532.7|32425.7|1
1641169780000|2022-01-03 00:29:40|32539.8|32432.8|32535.1|32428.1|32539.8|32433.5|32534.3|32427.3|7
1641169790000|2022-01-03 00:29:50|32533.3|32426.3|32538.7|32431.7|32538.9|32431.9|32533.1|32426.1|13
1641169800000|2022-01-03 00:30:00|32540.2|32433.2|32539.5|32432.5|32540.8|32433.8|32537.7|32430.7|16
1641169810000|2022-01-03 00:30:10|32537.8|32430.8|32540|32433|32541.4|32438.3|32536.7|32429.7|13
1641169820000|2022-01-03 00:30:20|32539.9|32432.9|32538.6|32431.6|32539.9|32432.9|32537.7|32430.7|19
1641169830000|2022-01-03 00:30:30|32538.7|32431.7|32537.2|32430.2|32539|32432|32536.9|32429.9|14
1641169840000|2022-01-03 00:30:40|32536.8|32429.8|32546.3|32439.3|32546.3|32439.3|32536.8|32429.8|14
1641169850000|2022-01-03 00:30:50|32549.4|32442.4|32548.8|32441.8|32550.3|32443.3|32543.8|32436.8|9
1641169860000|2022-01-03 00:31:00|32542.8|32435.8|32544.6|32437.6|32545.5|32438.5|32541.1|32434.1|11
1641169870000|2022-01-03 00:31:10|32545.8|32438.8|32550.1|32443.1|32550.1|32443.3|32538.5|32438.8|8
1641169880000|2022-01-03 00:31:20|32546.9|32439.9|32542.7|32435.7|32548.9|32441.9|32540.6|32433.6|18
1641169890000|2022-01-03 00:31:30|32544.1|32437.1|32544.7|32437.7|32546.1|32439.1|32541.1|32434.1|12
1641169900000|2022-01-03 00:31:40|32543.2|32436.2|32538.4|32433.8|32544.6|32437.6|32538.4|32433.8|6
1641169910000|2022-01-03 00:31:50|32528.4|32446.4|32534.5|32433.6|32539.5|32446.4|32528.4|32432.5|4
1641169920000|2022-01-03 00:32:00|32537.9|32430.9|32536.4|32432|32537.9|32439.9|32529|32430.4|6
1641169930000|2022-01-03 00:32:10|32538.1|32431.1|32535.9|32430.4|32538.1|32448.6|32520.8|32430.4|7
1641169940000|2022-01-03 00:32:20|32529|32436.4|32526.9|32438.2|32529.4|32438.6|32525.9|32436.3|6
1641169950000|2022-01-03 00:32:30|32537.1|32430.1|32539.4|32432.4|32540.2|32441.6|32535.3|32430.1|12
1641169960000|2022-01-03 00:32:40|32539.3|32432.3|32539.4|32432.4|32539.7|32432.7|32539.1|32432.1|12
1641169970000|2022-01-03 00:32:50|32539.1|32432.1|32539.6|32432.6|32539.6|32432.6|32538.9|32431.9|7
1641169980000|2022-01-03 00:33:00|32539.5|32432.5|32540.2|32433.2|32550.9|32443.9|32539.3|32432.3|24
1641169990000|2022-01-03 00:33:10|32539.9|32432.9|32542|32435|32542|32435|32539.9|32432.9|10
1641170000000|2022-01-03 00:33:20|32541.7|32434.7|32542.2|32435.2|32542.5|32435.9|32541.7|32434.7|8
1641170010000|2022-01-03 00:33:30|32541.5|32434.5|32546.2|32439.2|32547.4|32440.4|32541.5|32434.5|18
1641170020000|2022-01-03 00:33:40|32546.3|32439.3|32546.6|32439.6|32547.3|32440.3|32546.1|32439.1|13
1641170030000|2022-01-03 00:33:50|32546.1|32439.1|32545|32438|32546.7|32439.7|32544.8|32437.8|7
1641170040000|2022-01-03 00:34:00|32544.8|32437.8|32547.3|32440.3|32548.3|32449.2|32541.5|32437.8|10
1641170050000|2022-01-03 00:34:10|32547.7|32440.7|32551.7|32444.7|32555|32448|32545.8|32438.8|19
1641170060000|2022-01-03 00:34:20|32552|32445|32550.5|32443.5|32552|32445|32549.1|32442.1|18
1641170070000|2022-01-03 00:34:30|32550.8|32443.8|32547.7|32440.7|32550.8|32443.8|32547.7|32440.7|18
1641170080000|2022-01-03 00:34:40|32547.8|32440.8|32549.8|32442.8|32551.4|32444.4|32547.8|32440.8|15
1641170090000|2022-01-03 00:34:50|32549.9|32442.9|32550.8|32443.8|32550.8|32443.8|32549.4|32442.4|11
1641170100000|2022-01-03 00:35:00|32553.6|32446.6|32553.2|32446.2|32558.6|32451.6|32551.9|32444.9|10
1641170110000|2022-01-03 00:35:10|32552.3|32445.3|32551.4|32444.4|32552.3|32445.3|32548.7|32441.7|16
1641170120000|2022-01-03 00:35:20|32553.6|32446.6|32551.1|32444.1|32553.7|32446.7|32551.1|32444.1|15
1641170130000|2022-01-03 00:35:30|32553.8|32446.8|32557|32450|32560.1|32453.1|32553.8|32446.8|14
1641170140000|2022-01-03 00:35:40|32562|32455|32562|32455|32571|32464|32558.1|32451.1|16
1641170150000|2022-01-03 00:35:50|32563.6|32456.6|32560.9|32453.9|32563.6|32456.6|32557.8|32450.8|11
1641170160000|2022-01-03 00:36:00|32563.2|32456.2|32559.8|32452.8|32563.2|32456.2|32557.7|32451.2|11
1641170170000|2022-01-03 00:36:10|32560.6|32455.6|32558.4|32451.4|32562.4|32456|32557.2|32451.1|12
1641170180000|2022-01-03 00:36:20|32558.5|32451.5|32559.6|32452.6|32561|32454|32556.7|32449.7|12
1641170190000|2022-01-03 00:36:30|32559.7|32452.7|32558.4|32451.4|32560.6|32453.6|32557.4|32450.4|10
1641170200000|2022-01-03 00:36:40|32557.2|32456.7|32555.3|32453.8|32563.8|32457.9|32551.1|32446.6|14
1641170210000|2022-01-03 00:36:50|32552.1|32454.1|32555.6|32448.6|32561|32454.1|32552.1|32448.3|8
1641170220000|2022-01-03 00:37:00|32553.7|32455.1|32554.3|32454.4|32556.4|32455.4|32553.7|32454.3|5
1641170230000|2022-01-03 00:37:10|32555.1|32453.1|32549.6|32448.6|32555.9|32453.1|32549.6|32446.5|6
1641170240000|2022-01-03 00:37:20|32548.4|32456.2|32556|32449|32571.1|32464.1|32535.7|32446.9|7
1641170250000|2022-01-03 00:37:30|32556.6|32449.6|32554.4|32447.4|32560.4|32456.1|32551.6|32447.4|6
1641170260000|2022-01-03 00:37:40|32535.8|32454.6|32555.5|32448.5|32566.6|32459.6|32535.8|32447.8|9
1641170270000|2022-01-03 00:37:50|32555.2|32448.2|32556.6|32449.6|32556.9|32450.1|32548.6|32444.3|10
1641170280000|2022-01-03 00:38:00|32554.8|32447.8|32546.7|32439.7|32558.8|32451.8|32546.5|32439.5|8
1641170290000|2022-01-03 00:38:10|32546.9|32439.9|32548.1|32441.1|32550.3|32443.3|32546.9|32439.9|12
1641170300000|2022-01-03 00:38:20|32548.4|32441.4|32548.2|32441.2|32548.6|32441.6|32548.1|32441.1|12
1641170310000|2022-01-03 00:38:30|32548.9|32441.9|32553.1|32450.5|32559.5|32452.5|32548.9|32441.9|14
1641170320000|2022-01-03 00:38:40|32551.3|32449|32559.7|32452.7|32560.7|32453.7|32547.5|32447.7|12
1641170330000|2022-01-03 00:38:50|32560.4|32453.4|32555.8|32448.9|32561.6|32454.6|32551.6|32447.5|10
1641170340000|2022-01-03 00:39:00|32556.2|32450|32556.6|32449.6|32560.4|32453.4|32551.2|32449.1|13
1641170350000|2022-01-03 00:39:10|32556.8|32449.8|32556.8|32449.8|32558.9|32451.9|32555.1|32448.1|14
1641170360000|2022-01-03 00:39:20|32558.1|32451.1|32559.5|32452.5|32577.1|32470.1|32546.3|32445.2|17
1641170370000|2022-01-03 00:39:30|32554.1|32447.1|32557.5|32450.5|32560.6|32453.6|32553.7|32446.7|15
1641170380000|2022-01-03 00:39:40|32561.1|32454.1|32560.5|32453.5|32561.1|32454.1|32554.7|32449.4|9
1641170390000|2022-01-03 00:39:50|32558.7|32451.7|32558.1|32451.1|32558.9|32451.9|32554.3|32447.3|8
1641170400000|2022-01-03 00:40:00|32552.6|32445.6|32550.9|32443.9|32553.5|32446.5|32550.3|32443.3|15
1641170410000|2022-01-03 00:40:10|32551.4|32444.4|32551.1|32444.1|32553.4|32446.4|32550.8|32443.8|18
1641170420000|2022-01-03 00:40:20|32550.9|32443.9|32555.6|32451.2|32557.5|32451.2|32549.4|32442.4|14
1641170430000|2022-01-03 00:40:30|32553.6|32446.6|32551.8|32444.8|32553.6|32446.6|32549.4|32442.4|10
1641170440000|2022-01-03 00:40:40|32551.4|32444.4|32549.8|32442.8|32551.4|32444.4|32549.6|32442.6|6
1641170450000|2022-01-03 00:40:50|32549.5|32442.5|32551.3|32444.3|32552.2|32445.2|32549.5|32442.5|5
1641170460000|2022-01-03 00:41:00|32552.2|32445.2|32558.8|32456.2|32564.3|32457.3|32550.1|32443.1|9
1641170470000|2022-01-03 00:41:10|32555.4|32456.1|32551.1|32456.1|32555.4|32456.1|32551.1|32456.1|2
1641170480000|2022-01-03 00:41:20|32560.5|32453.5|32556.6|32449.6|32560.5|32459.6|32535.3|32446.7|10
1641170490000|2022-01-03 00:41:30|32549.5|32450.6|32557|32450|32557|32451.1|32545.3|32446.1|12
1641170500000|2022-01-03 00:41:40|32555.2|32448.2|32555.1|32453.9|32559|32456|32552.2|32447.4|9
1641170510000|2022-01-03 00:41:50|32553.2|32452.9|32557|32450|32566.2|32459.2|32553.2|32450|6
1641170520000|2022-01-03 00:42:00|32556.1|32449.1|32557.7|32450.7|32560.5|32453.5|32555.4|32448.4|6
1641170530000|2022-01-03 00:42:10|32556.8|32449.8|32547.9|32460.1|32556.8|32461|32547.9|32447.8|5
1641170540000|2022-01-03 00:42:20|32548.2|32458.3|32557.5|32450.5|32557.5|32458.3|32548.2|32448|7
1641170550000|2022-01-03 00:42:30|32553.9|32449.2|32554|32447|32554|32449.2|32550.2|32447|3
1641170560000|2022-01-03 00:42:40|32552.1|32447.2|32557.2|32455.5|32559.9|32455.5|32552.1|32447.2|4
1641170570000|2022-01-03 00:42:50|32553.9|32458.9|32552.4|32445.4|32557.6|32458.9|32544.3|32445.4|11
1641170580000|2022-01-03 00:43:00|32552.9|32445.9|32555.7|32448.7|32558.7|32451.7|32552.9|32445.9|7
1641170590000|2022-01-03 00:43:10|32548.5|32451|32546.5|32454.5|32556.3|32456.6|32546.5|32447.9|8
1641170600000|2022-01-03 00:43:20|32546.8|32453.7|32557.3|32450.3|32561.5|32454.5|32546.8|32446.8|11
1641170610000|2022-01-03 00:43:30|32561.1|32454.1|32558.1|32451.1|32561.1|32454.1|32556.8|32449.8|7
1641170620000|2022-01-03 00:43:40|32554.6|32451.3|32553.2|32446.2|32560.3|32453.3|32547.6|32446.2|15
1641170630000|2022-01-03 00:43:50|32554|32447|32553.3|32446.3|32557.2|32461.4|32551.9|32446.3|12
1641170640000|2022-01-03 00:44:00|32554.2|32447.2|32555.6|32448.6|32556.7|32449.7|32553.7|32446.7|10
1641170650000|2022-01-03 00:44:10|32555.5|32448.5|32558.7|32451.7|32559.1|32452.1|32541.7|32444.6|10
1641170660000|2022-01-03 00:44:20|32552.1|32448.9|32551.3|32444.3|32562.9|32455.9|32550.9|32443.9|4
1641170670000|2022-01-03 00:44:30|32551.9|32444.9|32552|32448.9|32552|32452.4|32550.9|32444.8|5
1641170680000|2022-01-03 00:44:40|32553.4|32447.1|32552.8|32453.8|32559.1|32455.4|32552.8|32447.1|16
1641170690000|2022-01-03 00:44:50|32549.8|32453.2|32559|32452|32560.1|32453.2|32547.7|32440.7|6
1641170700000|2022-01-03 00:45:00|32557.5|32450.5|32555.7|32448.7|32560.4|32453.4|32554.8|32447.8|12
1641170710000|2022-01-03 00:45:10|32557.1|32450.1|32557.5|32450.5|32558.5|32453.7|32550|32448.1|9
1641170720000|2022-01-03 00:45:20|32555.6|32450.7|32558.3|32451.3|32560.4|32453.4|32554.8|32447.8|11
1641170730000|2022-01-03 00:45:30|32557.5|32450.5|32560.6|32453.6|32563|32456|32553.1|32446.1|8
1641170740000|2022-01-03 00:45:40|32553.1|32446.1|32556.5|32449.5|32560.8|32453.8|32550.2|32446.1|11
1641170750000|2022-01-03 00:45:50|32558.4|32451.4|32558.6|32453.5|32560|32453.5|32555.8|32448.8|11
1641170760000|2022-01-03 00:46:00|32557.6|32450.6|32560.2|32453.2|32563.3|32456.3|32556.6|32449.6|10
1641170770000|2022-01-03 00:46:10|32559.6|32452.6|32558.6|32451.6|32560.4|32453.4|32558.6|32451.6|7
1641170780000|2022-01-03 00:46:20|32558.1|32451.1|32559.5|32461.1|32564.3|32463.7|32552.7|32451.1|35
1641170790000|2022-01-03 00:46:30|32558.1|32458.4|32556.4|32454.1|32565.1|32462.4|32546.9|32447.6|27
1641170800000|2022-01-03 00:46:40|32556.1|32452.8|32559.9|32456.1|32562.5|32469.8|32550|32451|39
1641170810000|2022-01-03 00:46:50|32561.1|32456.7|32559.9|32454.9|32563.3|32458.5|32556.9|32452|36
1641170820000|2022-01-03 00:47:00|32559.1|32453|32558.6|32456.4|32560.1|32458.3|32553.8|32451.8|34
1641170830000|2022-01-03 00:47:10|32558.2|32453.4|32550.1|32452.8|32558.5|32455.6|32548.1|32449.4|26
1641170840000|2022-01-03 00:47:20|32550.7|32453.1|32556.1|32452.5|32557.2|32454.9|32550.7|32449|21
1641170850000|2022-01-03 00:47:30|32554.5|32453.2|32559.3|32454.2|32559.3|32454.2|32554.1|32449.3|17
1641170860000|2022-01-03 00:47:40|32558.3|32452.9|32558.5|32451.5|32560.4|32453.4|32557.9|32450.9|18
1641170870000|2022-01-03 00:47:50|32558.9|32451.9|32557.7|32450.7|32558.9|32451.9|32557.3|32450.3|9
1641170880000|2022-01-03 00:48:00|32555|32448|32552.9|32455.4|32556.5|32455.9|32551|32448|15
1641170890000|2022-01-03 00:48:10|32556.4|32452.6|32553.6|32455.5|32557.9|32456.5|32552.8|32450.9|14
1641170900000|2022-01-03 00:48:20|32556.3|32453.1|32558.3|32451.4|32558.3|32456.4|32552.3|32450.2|14
1641170910000|2022-01-03 00:48:30|32560.5|32459.7|32565.8|32458.8|32565.8|32460.1|32557.8|32457.4|11
1641170920000|2022-01-03 00:48:40|32564.4|32459|32553.6|32461.8|32565.3|32466.6|32553.4|32458.3|18
1641170930000|2022-01-03 00:48:50|32555.5|32460.1|32563.4|32456.4|32563.4|32465.1|32553.5|32456.4|10
1641170940000|2022-01-03 00:49:00|32562.4|32456.5|32561.9|32461.1|32562.9|32461.7|32554.7|32456.5|12
1641170950000|2022-01-03 00:49:10|32563.2|32456.2|32554.7|32462.5|32563.2|32463.2|32546|32455.9|12
1641170960000|2022-01-03 00:49:20|32553.5|32462.9|32558.3|32459.9|32558.3|32462.9|32551.5|32458.3|10
1641170970000|2022-01-03 00:49:30|32560.1|32456.2|32555|32463.1|32563.1|32463.1|32551.6|32453.6|13
1641170980000|2022-01-03 00:49:40|32551.6|32463.8|32559.2|32460.4|32559.2|32464.3|32547.7|32460.4|6
1641170990000|2022-01-03 00:49:50|32555.4|32462.5|32555.3|32465.8|32562.2|32466.2|32554.4|32462.5|9
1641171000000|2022-01-03 00:50:00|32556.5|32451.2|32550.3|32451.7|32557.6|32453.2|32548.9|32447.2|13
1641171010000|2022-01-03 00:50:10|32549.3|32452.7|32556.7|32449.7|32556.7|32456.4|32544.8|32447.1|13
1641171020000|2022-01-03 00:50:20|32554.6|32451.4|32555|32448|32555.6|32452.8|32552|32448|11
1641171030000|2022-01-03 00:50:30|32559.6|32457.7|32553.2|32458.3|32559.6|32459.6|32553.2|32457.7|6
1641171040000|2022-01-03 00:50:40|32557|32455.7|32553.6|32464.7|32562.4|32465.1|32543.6|32455.7|13
1641171050000|2022-01-03 00:50:50|32557.3|32455|32553.6|32459.4|32561.5|32466.6|32547.4|32455|11
1641171060000|2022-01-03 00:51:00|32548.7|32464.7|32563.8|32458.7|32565.4|32464.7|32548.7|32456.7|9
1641171070000|2022-01-03 00:51:10|32562.6|32457.6|32554.1|32462.9|32564.1|32463.6|32552|32455.5|12
1641171080000|2022-01-03 00:51:20|32553.1|32461.8|32562.5|32457.1|32564.1|32463.8|32549.9|32455.1|16
1641171090000|2022-01-03 00:51:30|32559.8|32457.9|32546|32463.1|32562|32464|32543.6|32453.6|12
1641171100000|2022-01-03 00:51:40|32546.4|32463.6|32555.4|32453.5|32555.4|32464.3|32545.1|32453.5|13
1641171110000|2022-01-03 00:51:50|32552|32458|32550.8|32460.6|32558.1|32460.6|32550.8|32454.3|14
1641171120000|2022-01-03 00:52:00|32550.9|32460.7|32556.8|32460.7|32556.8|32461.3|32550.8|32458.7|12
1641171130000|2022-01-03 00:52:10|32555.7|32461|32552.2|32450.3|32562.2|32465.8|32543.1|32450.3|16
1641171140000|2022-01-03 00:52:20|32560.1|32453.1|32544.4|32461.8|32560.1|32463.5|32544.1|32450.2|18
1641171150000|2022-01-03 00:52:30|32547.9|32461.9|32560.3|32462.3|32560.8|32463.9|32544.7|32455.4|18
1641171160000|2022-01-03 00:52:40|32553.5|32463.2|32549.8|32463.4|32559.7|32463.4|32549.8|32462.6|6
1641171170000|2022-01-03 00:52:50|32551.8|32462.9|32561.3|32464.1|32565.9|32466|32546.7|32462.9|11
1641171180000|2022-01-03 00:53:00|32558.6|32464.4|32554.1|32460.3|32564.7|32472|32540.7|32460.3|8
1641171190000|2022-01-03 00:53:10|32551.6|32461.6|32557.1|32461|32560.4|32465.5|32546.9|32455.5|14
1641171200000|2022-01-03 00:53:20|32555.7|32461.6|32548.3|32467.7|32560.4|32467.7|32548.3|32460.8|8
1641171210000|2022-01-03 00:53:30|32551.8|32467.2|32562.6|32457|32564|32467.2|32549.9|32456.3|14
1641171220000|2022-01-03 00:53:40|32562.7|32457.1|32562.5|32455.5|32563.7|32460.9|32556.6|32452.7|11
1641171230000|2022-01-03 00:53:50|32561.9|32455.7|32561.8|32458.8|32564|32459.5|32559.2|32455.4|6
1641171240000|2022-01-03 00:54:00|32563.2|32467.8|32559.2|32467.8|32568.7|32467.8|32535.5|32467.8|6
1641171250000|2022-01-03 00:54:10|32556.3|32452.9|32560.3|32459.1|32560.9|32466.2|32546.7|32452.9|15
1641171260000|2022-01-03 00:54:20|32561.6|32459.2|32560.6|32460.1|32565|32465.4|32556|32457.8|18
1641171270000|2022-01-03 00:54:30|32560.5|32468.7|32558.5|32466.1|32560.5|32472.7|32545.4|32455|17
1641171280000|2022-01-03 00:54:40|32551.7|32466.3|32558.4|32453.7|32561.7|32468.2|32547.2|32452.7|11
1641171290000|2022-01-03 00:54:50|32561.2|32456.7|32548|32462.8|32563.4|32465.2|32547.3|32453.6|19
1641171300000|2022-01-03 00:55:00|32543.5|32461|32549.2|32462.3|32552|32462.3|32543.5|32457.6|12
1641171310000|2022-01-03 00:55:10|32547.5|32463|32552.9|32457.4|32559|32463|32547.1|32457.4|15
1641171320000|2022-01-03 00:55:20|32552|32458.1|32545.3|32462.3|32558.6|32462.3|32545.3|32454.8|17
1641171330000|2022-01-03 00:55:30|32551.6|32453.8|32542.4|32463.2|32557.6|32466.2|32541.7|32453.8|13
1641171340000|2022-01-03 00:55:40|32554|32462.6|32554.6|32461.8|32554.6|32464.3|32548.3|32457.8|19
1641171350000|2022-01-03 00:55:50|32553.2|32462.2|32544.7|32464.5|32555.4|32464.5|32544.7|32462.2|8
1641171360000|2022-01-03 00:56:00|32553.7|32461.7|32542.9|32458.7|32555.5|32469.2|32542.9|32452.9|11
1641171370000|2022-01-03 00:56:10|32542.3|32459|32550.1|32449.7|32553.8|32459|32542.3|32445.5|10
1641171380000|2022-01-03 00:56:20|32546.1|32453.2|32548.6|32450.8|32553.5|32454.2|32545.1|32446.5|12
1641171390000|2022-01-03 00:56:30|32550.3|32449.3|32550.1|32447.2|32552.6|32449.3|32549.8|32445.3|9
1641171400000|2022-01-03 00:56:40|32551.2|32463.7|32561.3|32459.4|32561.8|32463.7|32548.8|32459.4|6
1641171410000|2022-01-03 00:56:50|32554.5|32460.7|32558.8|32454.1|32558.8|32470.5|32539.6|32454|15
1641171420000|2022-01-03 00:57:00|32553.6|32446.6|32554.3|32447.3|32555|32453.6|32549.2|32446.3|16
1641171430000|2022-01-03 00:57:10|32553.4|32448.4|32554.4|32447.4|32554.7|32448.4|32553.4|32447.3|7
1641171440000|2022-01-03 00:57:20|32552.3|32447.1|32555|32448|32556|32454.6|32551.7|32447.1|10
1641171450000|2022-01-03 00:57:30|32553.7|32459|32559.5|32465|32562.6|32465|32553.7|32455.6|11
1641171460000|2022-01-03 00:57:40|32552.6|32463.9|32555.4|32467.7|32558.4|32469.1|32550.4|32463.8|13
1641171470000|2022-01-03 00:57:50|32551.9|32467.1|32549.5|32458|32560.5|32470.2|32526.3|32456.2|15
1641171480000|2022-01-03 00:58:00|32547.5|32463|32544|32459.9|32558.3|32470.3|32544|32459.1|9
1641171490000|2022-01-03 00:58:10|32545.9|32458.2|32546.5|32462.1|32551.7|32462.1|32541.9|32458|12
1641171500000|2022-01-03 00:58:20|32548.1|32461.3|32552.3|32459.2|32552.5|32465.1|32540.3|32459.2|12
1641171510000|2022-01-03 00:58:30|32552.8|32461.6|32550|32461.3|32553.8|32463.1|32545.9|32461.2|10
1641171520000|2022-01-03 00:58:40|32553.2|32461.4|32562.4|32458.4|32562.4|32463.6|32546.2|32455.1|11
1641171530000|2022-01-03 00:58:50|32557.2|32460.1|32551.9|32460|32561.4|32460.1|32551.9|32452.9|8
1641171540000|2022-01-03 00:59:00|32549.2|32458.2|32551.6|32456.8|32558.9|32460.2|32548.5|32451.9|12
1641171550000|2022-01-03 00:59:10|32545.3|32460.9|32556.4|32467.6|32558.8|32470|32535.9|32460.9|12
1641171560000|2022-01-03 00:59:20|32550.7|32467.2|32555.1|32462.3|32556.4|32467.6|32545|32454.6|17
1641171570000|2022-01-03 00:59:30|32557|32463.2|32554.7|32467.1|32557|32469.4|32551.3|32463.2|13
1641171580000|2022-01-03 00:59:40|32557.5|32471.7|32558|32456.9|32558.7|32471.7|32549.3|32456.9|14
1641171590000|2022-01-03 00:59:50|32556|32454.2|32559.8|32463.5|32562.1|32469.6|32542.6|32453.9|13
1641171600000|2022-01-03 01:00:00|32559.9|32463.1|32545.7|32462|32560.3|32467.2|32545.7|32451|26
1641171610000|2022-01-03 01:00:10|32538.2|32477.9|32554.5|32461.8|32561.8|32477.9|32538.2|32452.4|27
1641171620000|2022-01-03 01:00:20|32553.2|32462.5|32553.2|32462.4|32554.5|32469.7|32548.5|32461.6|17
1641171630000|2022-01-03 01:00:30|32550.1|32465.8|32549.5|32469.4|32553.6|32481.9|32534|32462.4|15
1641171640000|2022-01-03 01:00:40|32549|32468.9|32550.7|32465.2|32553.2|32468.9|32549|32463.7|8
1641171650000|2022-01-03 01:00:50|32550|32466.7|32546.9|32472.1|32561.2|32474|32546.6|32452.8|9
1641171660000|2022-01-03 01:01:00|32538.1|32476.8|32553.3|32485.5|32553.3|32485.7|32538.1|32466.3|17
1641171670000|2022-01-03 01:01:10|32554.9|32485.8|32551.8|32470.5|32559.5|32485.8|32546.8|32463.2|12
1641171680000|2022-01-03 01:01:20|32549.3|32473.1|32553.4|32467.4|32557.8|32473.1|32549.3|32464.1|17
1641171690000|2022-01-03 01:01:30|32552|32468.9|32554.5|32465|32555|32469.5|32551|32464|10
1641171700000|2022-01-03 01:01:40|32568.7|32462|32560.8|32487.7|32570.1|32487.7|32536.5|32457.2|12
1641171710000|2022-01-03 01:01:50|32557.9|32478.6|32556|32469.2|32565.2|32478.6|32554.8|32461.8|11
1641171720000|2022-01-03 01:02:00|32564.5|32460.2|32542.7|32486.3|32564.7|32488|32542.5|32460.2|12
1641171730000|2022-01-03 01:02:10|32542.6|32486.6|32551.8|32483.9|32555.6|32486.6|32542|32483.9|6
1641171740000|2022-01-03 01:02:20|32551.9|32482.8|32557.2|32485.8|32560.6|32485.8|32549.1|32481.9|6
1641171750000|2022-01-03 01:02:30|32560.6|32486|32562.2|32455.2|32562.2|32486|32531.5|32455.2|16
1641171760000|2022-01-03 01:02:40|32561.6|32454.6|32560.1|32462|32561.6|32469.5|32551.1|32454.6|6
1641171770000|2022-01-03 01:02:50|32551.1|32469.5|32557.3|32480.3|32557.3|32482.5|32549.4|32469.5|4
1641171780000|2022-01-03 01:03:00|32559.3|32478.8|32553.9|32480.5|32559.3|32485.9|32547|32476.5|14
1641171790000|2022-01-03 01:03:10|32566.1|32477.5|32556.3|32477.5|32566.1|32477.5|32556.3|32477.5|7
1641171800000|2022-01-03 01:03:20|32548.5|32485.8|32543.2|32485.5|32551.2|32485.8|32543.2|32484.6|5
1641171810000|2022-01-03 01:03:30|32549.6|32485.4|32553.9|32483.5|32553.9|32485.4|32549.2|32483.5|9
1641171820000|2022-01-03 01:03:40|32544.8|32479.7|32555.6|32477.2|32559.5|32479.8|32544.8|32477.2|10
1641171830000|2022-01-03 01:03:50|32552.7|32485.7|32562.5|32477.2|32562.5|32485.7|32551.7|32477.2|7
1641171840000|2022-01-03 01:04:00|32555.3|32484.8|32551|32484|32559.3|32486.7|32537|32480.8|19
1641171850000|2022-01-03 01:04:10|32549|32485.1|32542.3|32482.3|32553.9|32485.1|32542.2|32482.3|13
1641171860000|2022-01-03 01:04:20|32541.3||32541.3||32541.3||32541.3||1
1641171870000|2022-01-03 01:04:30|32540|32476.5|32540.5|32482|32544.9|32483.6|32540|32476.5|5
1641171880000|2022-01-03 01:04:40|32540.6|32480.9|32540.6|32482|32540.6|32482|32539|32480.9|3
1641171890000|2022-01-03 01:04:50|32539|32480.8|32556.3|32475.7|32562.9|32485.6|32537.4|32475.6|16
1641171900000|2022-01-03 01:05:00|32557.4|32475.6|32549.5|32484.9|32559.8|32484.9|32544.9|32475.5|9
1641171910000|2022-01-03 01:05:10|32545.6|32482.4|32552.4|32482.4|32554.3|32483.9|32545.6|32482.4|6
1641171920000|2022-01-03 01:05:20|32553.1|32483.3|32553.4|32478.1|32560.3|32489|32541.8|32478.1|13
1641171930000|2022-01-03 01:05:30|32557.6|32478.3|32560|32478.8|32564.8|32478.9|32556.4|32478.3|8
1641171940000|2022-01-03 01:05:40|32543|32485.7|32554.5|32484.1|32554.6|32485.7|32543|32484.1|10
1641171950000|2022-01-03 01:05:50|32549.7|32482.5|32553.8|32485.2|32553.8|32487.4|32548.1|32482.5|4
1641171960000|2022-01-03 01:06:00|32550|32483.2|32554.3|32484.2|32554.3|32486.7|32535.2|32483.2|13
1641171970000|2022-01-03 01:06:10|32547.7|32484.1|32545|32483|32551.5|32485.5|32544.7|32482.5|15
1641171980000|2022-01-03 01:06:20|32545.8|32483.2|32544.4|32485.2|32557.8|32486.4|32544.4|32482.6|20
1641171990000|2022-01-03 01:06:30|32548.5|32485.1|32539.4|32483.7|32551.1|32485.6|32539.2|32483.7|11
1641172000000|2022-01-03 01:06:40|32542.6|32486|32540.7|32482.5|32542.6|32486|32540.7|32482.5|4
1641172010000|2022-01-03 01:06:50|32540.6|32485.4|32542.4|32483.7|32549.1|32485.5|32538.3|32483.7|8
1641172020000|2022-01-03 01:07:00|32539.7|32482.6|32535.4|32485.3|32545.4|32485.4|32535.4|32482.5|11
1641172030000|2022-01-03 01:07:10|32536.5|32484.7|32548.2|32487.3|32549.1|32487.9|32535.4|32484.7|8
1641172040000|2022-01-03 01:07:20|32548.1|32485|32551.5|32485.4|32551.5|32486.3|32544.7|32485|6
1641172050000|2022-01-03 01:07:30|32547.4|32484.1|32545.3|32486|32547.9|32488.9|32545.3|32484.1|5
1641172060000|2022-01-03 01:07:40|32561.3|32486.9|32559.4|32480|32566.3|32486.9|32557.6|32479.7|9
1641172070000|2022-01-03 01:07:50|32559.6|32485.3|32557.9|32485|32562.7|32490.5|32546.9|32484|14
1641172080000|2022-01-03 01:08:00|32544.3|32489|32547.8|32484.1|32555.5|32489|32532.9|32482.9|7
1641172090000|2022-01-03 01:08:10|32552.4|32483.7|32543.8|32483.1|32552.4|32484.2|32533.1|32482.2|16
1641172100000|2022-01-03 01:08:20|32544.6|32483.7|32548.5|32485.8|32550.4|32487.7|32544.6|32482.5|9
1641172110000|2022-01-03 01:08:30|32551.3|32486|32536.1|32482.9|32558|32486|32536|32482.7|13
1641172120000|2022-01-03 01:08:40|32535.8|32482.2|32533.2|32483.2|32536|32483.2|32532.8|32482.2|5
1641172130000|2022-01-03 01:08:50|32534.3|32482.7|32557.4|32484.1|32557.4|32490.3|32534.3|32482.7|11
1641172140000|2022-01-03 01:09:00|32558.2|32485.4|32551.7|32484.9|32558.2|32486.3|32549.7|32484.9|16
1641172150000|2022-01-03 01:09:10|32549.8|32485|32550|32486.1|32554.3|32487.9|32548|32485|11
1641172160000|2022-01-03 01:09:20|32553.1|32485|32544.8|32484.2|32556.2|32485.6|32539.7|32484.2|11
1641172170000|2022-01-03 01:09:30|32561.2|32478.8|32553.4|32485.6|32561.2|32489.6|32550.3|32478.8|7
1641172180000|2022-01-03 01:09:40|32548.3|32484.3|32553.1|32484.3|32559.7|32486.6|32548.3|32484.3|5
1641172190000|2022-01-03 01:09:50|32551|32485.6|32548.6|32483|32559|32488.2|32533|32479.1|17
1641172200000|2022-01-03 01:10:00|32546.4|32481.9|32548.5|32482.6|32552.7|32485.8|32541.6|32477.6|13
1641172210000|2022-01-03 01:10:10|32556.1|32483.8|32552.4|32486.3|32558.3|32488.7|32543.6|32482.6|15
1641172220000|2022-01-03 01:10:20|32551.8|32488.5|32551.2|32485.6|32552.8|32488.5|32547.5|32485.6|21
1641172230000|2022-01-03 01:10:30|32553.1|32486.4|32552.2|32485.3|32555.4|32487.8|32549.8|32485.2|13
1641172240000|2022-01-03 01:10:40|32551.8|32482.4|32548.8|32482.3|32553.2|32482.4|32548.8|32482.3|20
1641172250000|2022-01-03 01:10:50|32550.6|32488.2|32554.9|32481.7|32557|32488.2|32540.4|32481.7|21
1641172260000|2022-01-03 01:11:00|32551.8|32482.5|32558|32479.2|32559.2|32482.5|32551.8|32479.2|20
1641172270000|2022-01-03 01:11:10|32553.7|32488.2|32543|32485.7|32556.2|32488.2|32543|32484.4|14
1641172280000|2022-01-03 01:11:20|32550.6|32485.8|32550.6|32478.9|32562.5|32488.1|32550.6|32478.8|10
1641172290000|2022-01-03 01:11:30|32561.1|32478.8|32556.3|32479|32561.2|32479|32555.5|32478.8|14
1641172300000|2022-01-03 01:11:40|32556.8|32483.9|32552.1|32482.9|32558.7|32483.9|32550|32482.9|13
1641172310000|2022-01-03 01:11:50|32547.6|32488.2|32551.7|32485.9|32556.3|32488.2|32544|32484.4|11
1641172320000|2022-01-03 01:12:00|32549.6|32484.5|32549|32484.5|32556.5|32484.5|32549|32484.5|9
1641172330000|2022-01-03 01:12:10|32556|32485.9|32537.5|32485.2|32560.4|32485.9|32533.5|32479|12
1641172340000|2022-01-03 01:12:20|32537.4|32492.7|32556.6|32482.5|32560.7|32492.7|32537.4|32482.5|12
1641172350000|2022-01-03 01:12:30|32553.2|32485|32560.8|32480|32566.4|32485|32548|32480|8
1641172360000|2022-01-03 01:12:40|32552.2|32489.5|32545.8|32487.6|32552.2|32490.2|32544.3|32486.3|7
1641172370000|2022-01-03 01:12:50|32545.4|32487.2|32545.6|32482.3|32550|32487.2|32532.3|32482.3|7
1641172380000|2022-01-03 01:13:00|32544.2|32483.1|32540.9|32487|32547.5|32490.9|32538.1|32483.1|17
1641172390000|2022-01-03 01:13:10|32540.4|32487.4|32541.1|32486.9|32541.5|32487.4|32535.9|32485.9|12
1641172400000|2022-01-03 01:13:20|32539.4|32487.5|32554.4|32485.1|32561.9|32489.4|32539.4|32485.1|10
1641172410000|2022-01-03 01:13:30|32556.9|32485|32558.4|32485.1|32560.3|32487.2|32554.4|32485|13
1641172420000|2022-01-03 01:13:40|32558.3|32487.5|32550.2|32485.1|32562.2|32492.5|32546.9|32485.1|11
1641172430000|2022-01-03 01:13:50|32552.3|32480.1|32532.8|32482.8|32565.8|32486.6|32532.8|32480.1|5
1641172440000|2022-01-03 01:14:00|32546.6|32484.7|32546.1|32485.9|32555|32489|32535.8|32484.7|31
1641172450000|2022-01-03 01:14:10|32555|32487.4|32562.2|32490|32565.7|32490|32540.1|32480.1|17
1641172460000|2022-01-03 01:14:20|32555.1|32486.6|32551|32481.6|32567.1|32490|32550.8|32481.6|8
1641172470000|2022-01-03 01:14:30|32554.1|32491.7|32556.7|32490|32562.3|32491.7|32551.7|32490|8
1641172480000|2022-01-03 01:14:40|32556.5|32487.9|32556.2|32481.6|32567.1|32487.9|32553.8|32481.6|5
1641172490000|2022-01-03 01:14:50|32562.1|32490|32550.8|32487.9|32567.1|32490|32550.8|32487.9|8
1641172500000|2022-01-03 01:15:00|32560.2|32481.5|32538.8|32483.9|32567.2|32490.9|32538.8|32481.5|13
1641172510000|2022-01-03 01:15:10|32560.1|32484|32557.6|32492.4|32568.1|32493.1|32537.7|32484|24
1641172520000|2022-01-03 01:15:20|32555.4|32492.7|32559.3|32491.5|32559.3|32493|32548.7|32490.1|14
1641172530000|2022-01-03 01:15:30|32555.4|32492.1|32555.1|32495.2|32558.8|32496.3|32549.1|32492.1|12
1641172540000|2022-01-03 01:15:40|32555.3|32495.9|32557.7|32494.9|32563.6|32496.7|32553.9|32494|10
1641172550000|2022-01-03 01:15:50|32554.9|32493.3|32553.3|32492.1|32558.1|32496.8|32552.3|32492.1|14
1641172560000|2022-01-03 01:16:00|32553.9|32492.9|32552.5|32493.9|32557.1|32495.5|32548.9|32491.8|15
1641172570000|2022-01-03 01:16:10|32549.4|32493.4|32568.1|32493.2|32584.2|32499.7|32546.5|32488.5|12
1641172580000|2022-01-03 01:16:20|32561.3|32493.3|32557.1|32493.3|32573.2|32493.3|32557.1|32493.3|6
1641172590000|2022-01-03 01:16:30|32560.1|32495.7|32556.8|32498.6|32560.1|32498.8|32547.3|32494.9|11
1641172600000|2022-01-03 01:16:40|32554|32498.7|32549.6|32496.9|32556.1|32498.7|32549.6|32496.9|7
1641172610000|2022-01-03 01:16:50|32548.9|32495.2|32549.2|32496|32557.1|32496.7|32548.8|32494.1|10
1641172620000|2022-01-03 01:17:00|32548.9|32495.4|32553|32488.5|32558.2|32495.4|32548.9|32483.9|15
1641172630000|2022-01-03 01:17:10|32552.4|32488.7|32547.1|32495.8|32552.4|32497.4|32544|32488.1|13
1641172640000|2022-01-03 01:17:20|32547.6|32495.3|32547.4|32495|32550.7|32495.3|32547.4|32495|4
1641172650000|2022-01-03 01:17:30|32546.2|32495.9|32546.1|32493.9|32552.7|32495.9|32544.2|32488.8|15
1641172660000|2022-01-03 01:17:40|32547.9|32493.2|32545|32492|32548.6|32494.6|32544|32492|9
1641172670000|2022-01-03 01:17:50|32545.4|32492.9|32545.4|32492.9|32545.7|32493.5|32545|32492|4
1641172680000|2022-01-03 01:18:00|32545|32492|32547.4|32494|32547.4|32494|32542.2|32486.3|6
1641172690000|2022-01-03 01:18:10|32546.8|32493.2|32542.5|32486.5|32546.8|32493.2|32542.5|32486.5|2
1641172700000|2022-01-03 01:18:20|32561.5|32493|32545.7|32488|32565.2|32494.4|32541.8|32484.3|13
1641172710000|2022-01-03 01:18:30|32541.8|32488.1|32542.4|32489.2|32542.4|32489.2|32541.8|32488.1|4
1641172720000|2022-01-03 01:18:40|32542.8|32489.9|32542.8|32489.9|32543.7|32491.8|32542|32488.1|5
1641172730000|2022-01-03 01:18:50|32542.9|32490.2|32540|32483.9|32542.9|32490.2|32540|32483.9|2
1641172740000|2022-01-03 01:19:00|32552.7|32490|32544.6|32482.1|32555.8|32490|32537.7|32481.6|11
1641172750000|2022-01-03 01:19:10|32538.2|32481.9|32546.4|32481.9|32554.8|32481.9|32538|32481.9|8
1641172760000|2022-01-03 01:19:20|32548.1|32486.2|32540.9|32487.9|32548.1|32490|32536.2|32486.2|12
1641172770000|2022-01-03 01:19:30|32544.3|32487|32547.5|32481.6|32554.1|32487|32544.2|32481.6|6
1641172780000|2022-01-03 01:19:40|32543.9|32490|32546.7|32487.9|32546.9|32490|32543.1|32487.6|5
1641172790000|2022-01-03 01:19:50|32544.8|32485.8|32536.9|32485.2|32552.5|32487.4|32534|32479.8|10
1641172800000|2022-01-03 01:20:00|32544.5|32485.9|32541.2|32488.4|32545|32488.4|32540.6|32483.6|9
1641172810000|2022-01-03 01:20:10|32541.5|32485.8|32542.4|32486.2|32543|32487.6|32537.6|32485.8|6
1641172820000|2022-01-03 01:20:20|32542.3|32485.3|32538.6|32486.7|32544.3|32488|32538.6|32484.3|8
1641172830000|2022-01-03 01:20:30|32542.3|32486.1|32538.3|32486.8|32543.4|32488.6|32535.3|32485.2|8
1641172840000|2022-01-03 01:20:40|32545.9|32484.3|32542.1|32486.7|32545.9|32487.9|32541.7|32484.3|11
1641172850000|2022-01-03 01:20:50|32547.6|32488.1|32536.6|32486.2|32547.6|32488.1|32535.8|32485.8|12
1641172860000|2022-01-03 01:21:00|32539.1|32486.5|32540|32482.8|32543.6|32489.8|32533.9|32482.8|11
1641172870000|2022-01-03 01:21:10|32543|32485.9|32536.7|32485.7|32548.2|32485.9|32536.7|32482.8|5
1641172880000|2022-01-03 01:21:20|32538.2|32484.8|32536.9|32485.4|32538.2|32486.9|32535.5|32484|8
1641172890000|2022-01-03 01:21:30|32538|32485.8|32544.6|32485.8|32545.8|32485.8|32536.4|32482.6|6
1641172900000|2022-01-03 01:21:40|32544.4|32482.7|32535.9|32483.1|32545.9|32486|32534.8|32477.9|9
1641172910000|2022-01-03 01:21:50|32536|32483.8|32535.9|32485.9|32542.8|32487.6|32534.2|32482.1|12
1641172920000|2022-01-03 01:22:00|32533.8|32483.3|32532.8|32482.8|32544.4|32484.9|32532.6|32480.8|17
1641172930000|2022-01-03 01:22:10|32533.7|32482.6|32537.1|32486.3|32541.6|32486.9|32533.7|32482.6|6
1641172940000|2022-01-03 01:22:20|32539|32486.8|32558|32485.3|32558|32486.8|32533.5|32483.5|9
1641172950000|2022-01-03 01:22:30|32557.3|32477.8|32537.7|32483.9|32557.3|32485.7|32533.7|32477.7|12
1641172960000|2022-01-03 01:22:40|32542.7|32481.5|32539.7|32485.4|32542.7|32485.4|32537.2|32481.5|6
1641172970000|2022-01-03 01:22:50|32539|32483.3|32540.7|32484.1|32541.2|32484.6|32534.2|32483.2|7
1641172980000|2022-01-03 01:23:00|32545.6|32482.6|32541|32482.4|32545.6|32482.6|32541|32482.4|6
1641172990000|2022-01-03 01:23:10|32541.5|32480.7|32542.1|32484.9|32548.9|32484.9|32540.3|32477.6|9
1641173000000|2022-01-03 01:23:20|32541.4|32484.1|32539.2|32481.5|32541.4|32484.1|32539.2|32481.5|4
1641173010000|2022-01-03 01:23:30|32535.9|32482.5|32542.2|32487.3|32549.4|32487.3|32535.5|32477.6|7
1641173020000|2022-01-03 01:23:40|32539.4|32481.6|32532.6|32482.6|32545.5|32484.1|32532.6|32481.5|9
1641173030000|2022-01-03 01:23:50|32533.2|32482.5|32538.6|32482.4|32539.3|32483.4|32533.1|32482.4|8
1641173040000|2022-01-03 01:24:00|32539.1|32483.4|32536.9|32485.7|32539.1|32485.7|32534.1|32482.4|12
1641173050000|2022-01-03 01:24:10|32536.4|32484.6|32536.2|32483.1|32537.4|32484.6|32536.1|32483.1|4
1641173060000|2022-01-03 01:24:20|32535.4|32481.5|32536.6|32484.1|32536.6|32484.1|32535.4|32481.5|4
1641173070000|2022-01-03 01:24:30|32536.2|32483.1|32545.9|32477.5|32545.9|32483.4|32536.2|32477.5|5
1641173080000|2022-01-03 01:24:40|32539.7|32482.9|32535.9|32485.9|32539.7|32485.9|32532.5|32482.5|5
1641173090000|2022-01-03 01:24:50|32534.5|32483.7|32533.3|32482.4|32534.5|32483.7|32533.3|32482.4|4
1641173100000|2022-01-03 01:25:00|32531.9|32481.9|32540.2|32483.2|32540.2|32485|32531.9|32481.9|9
1641173110000|2022-01-03 01:25:10|32536.8|32481.6|32540.7|32485.4|32540.7|32485.4|32535|32481.6|4
1641173120000|2022-01-03 01:25:20|32539.7|32484.2|32539.3|32481.7|32541.1|32484.2|32539.2|32481.7|4
1641173130000|2022-01-03 01:25:30|32550.1|32478|32532.5|32482.5|32550.1|32482.5|32532.5|32478|4
1641173140000|2022-01-03 01:25:40|32533.5|32483.5|32534.8|32484.8|32534.8|32484.8|32533|32482.9|6
1641173150000|2022-01-03 01:25:50|32534.5|32484.5|32540.5|32483.6|32541.1|32485.5|32534.5|32483.6|12
1641173160000|2022-01-03 01:26:00|32538.6|32484.5|32540.6|32484.2|32541.4|32485.9|32535.2|32484.2|7
1641173170000|2022-01-03 01:26:10|32540.9|32484.8|32548.6|32480.2|32554.4|32488.1|32535.2|32479.1|11
1641173180000|2022-01-03 01:26:20|32546.1|32480.4|32540.4|32489.8|32554.9|32490.3|32540.4|32480.4|13
1641173190000|2022-01-03 01:26:30|32542.3|32489.7|32540.8|32487.6|32542.3|32489.7|32540.8|32487.6|4
1641173200000|2022-01-03 01:26:40|32540.2|32488.8|32543|32488.6|32547.1|32488.8|32539.6|32481.1|6
1641173210000|2022-01-03 01:26:50|32540|32486.8|32539.4|32485.6|32540|32486.8|32539.4|32485.6|4
1641173220000|2022-01-03 01:27:00|32537.2|32481.1|32540.3|32490.3|32540.3|32490.3|32533.7|32481.1|4
1641173230000|2022-01-03 01:27:10|32539.5|32489.5|32538.8|32487.1|32549.6|32491.9|32538.8|32480.9|9
1641173240000|2022-01-03 01:27:20|32546.8|32487.6|32544.5|32488|32550|32489.3|32542.5|32485.7|15
1641173250000|2022-01-03 01:27:30|32545.2|32488.2|32555.6|32480.8|32555.6|32488.2|32541.3|32480.8|5
1641173260000|2022-01-03 01:27:40|32556.7||32553.7||32556.7||32550.1||6
1641173270000|2022-01-03 01:27:50|32555|32490.1|32546|32488.5|32556.7|32490.1|32546|32488.5|6
1641173280000|2022-01-03 01:28:00|32545|32487.4|32549.3|32483.4|32554.1|32488.6|32535.1|32482.8|7
1641173290000|2022-01-03 01:28:10|32548.2|32484|32542.2|32488|32553|32489|32541.2|32482.8|10
1641173300000|2022-01-03 01:28:20|32546.7|32488.4|32547.4|32488.2|32549.8|32489.6|32543.4|32487.8|17
1641173310000|2022-01-03 01:28:30|32551.6|32488.1|32550|32486.3|32553|32488.2|32548.7|32485.2|9
1641173320000|2022-01-03 01:28:40|32547.8|32485.2|32552.9|32485.5|32554.3|32486.4|32547.8|32485.2|8
1641173330000|2022-01-03 01:28:50|32550.7|32485.4|32544.8|32486.2|32557|32491.6|32543.5|32480.6|11
1641173340000|2022-01-03 01:29:00|32552.8|32487.9|32551.2|32487.3|32553.8|32490.4|32544.7|32485.4|13
1641173350000|2022-01-03 01:29:10|32554.4|32488.3|32551.6|32487.8|32554.4|32489|32544.3|32485.4|10
1641173360000|2022-01-03 01:29:20|32550.2|32487.3|32547.6|32486.8|32550.2|32490.3|32544.3|32486.8|9
1641173370000|2022-01-03 01:29:30|32546.7|32485.1|32550.5|32484.5|32555.3|32486.8|32546.7|32484.5|13
1641173380000|2022-01-03 01:29:40|32548.7|32484.7|32538.5|32488.5|32549.2|32488.8|32538.5|32484.7|6
1641173390000|2022-01-03 01:29:50|32538.3|32488.3|32554|32478.3|32560.2|32495.1|32537.1|32469.5|14
1641173400000|2022-01-03 01:30:00|32548.1|32486.9|32544.9|32487.4|32550|32489.8|32541.6|32479.5|20
1641173410000|2022-01-03 01:30:10|32543.6|32489.4|32546.2|32487.8|32546.9|32491.2|32542.3|32484.9|18
1641173420000|2022-01-03 01:30:20|32544.9|32489|32545.5|32495.5|32545.6|32495.5|32542|32487.7|9
1641173430000|2022-01-03 01:30:30|32545.6|32495.6|32550.3|32496.6|32550.6|32497.5|32545.3|32495.3|8
1641173440000|2022-01-03 01:30:40|32551.1|32492|32550|32494.4|32551.1|32494.4|32544.7|32492|7
1641173450000|2022-01-03 01:30:50|32552.2|32497.4|32543.3|32493.3|32552.2|32497.4|32542|32492|14
1641173460000|2022-01-03 01:31:00|32543.8|32493.8|32542.8|32492.8|32543.8|32493.8|32542.1|32492.1|5
1641173470000|2022-01-03 01:31:10|32550.2|32493.2|32545.5|32493.1|32551.2|32494.7|32545.5|32493.1|7
1641173480000|2022-01-03 01:31:20|32544.7|32494.7|32546.8|32496.8|32547.7|32497.7|32544.5|32494.5|13
1641173490000|2022-01-03 01:31:30|32546.2|32496.2|32541.6|32491.6|32550.2|32496.5|32541.6|32491.6|12
1641173500000|2022-01-03 01:31:40|32544.1|32494.1|32551.3|32496.6|32559.3|32500.4|32544.1|32494.1|14
1641173510000|2022-01-03 01:31:50|32557.2|32499.2|32555.4|32495.1|32562|32502.6|32544.5|32494.5|13
1641173520000|2022-01-03 01:32:00|32545.3|32495.3|32546.5|32496.5|32551|32499.4|32545.3|32495.3|9
1641173530000|2022-01-03 01:32:10|32546.3|32496.3|32549|32498.7|32550.4|32499.8|32546.3|32496.3|17
1641173540000|2022-01-03 01:32:20|32548.9|32498|32549.2|32498.8|32550.2|32498.8|32548|32498|10
1641173550000|2022-01-03 01:32:30|32549.4|32499.2|32548.7|32498.7|32550.3|32499.4|32547.6|32497.6|7
1641173560000|2022-01-03 01:32:40|32549.1|32499.1|32546.5|32496.5|32550.2|32499.8|32546.5|32496.5|17
1641173570000|2022-01-03 01:32:50|32546|32496|32551.4|32497.9|32551.4|32498.1|32546|32496|12
1641173580000|2022-01-03 01:33:00|32549.4|32498.5|32548.2|32498.2|32549.4|32498.8|32547|32497|16
1641173590000|2022-01-03 01:33:10|32548.3|32498.3|32546.5|32495.7|32552.3|32498.4|32546.4|32495.7|10
1641173600000|2022-01-03 01:33:20|32552.3|32501|32552.5|32499.4|32554.7|32501.3|32548.9|32498.7|11
1641173610000|2022-01-03 01:33:30|32551.3|32498.2|32549|32498.2|32553.5|32498.7|32548.6|32497.7|8
1641173620000|2022-01-03 01:33:40|32547.3|32497.3|32546.3|32496.3|32550.3|32499.3|32546.1|32496.1|12
1641173630000|2022-01-03 01:33:50|32546|32496|32544.5|32494.5|32550|32498|32544.5|32494.5|17
1641173640000|2022-01-03 01:34:00|32545.6|32495.6|32544|32494|32549.4|32497.6|32544|32494|10
1641173650000|2022-01-03 01:34:10|32544.1|32494.1|32546.8|32495.2|32548.7|32496.5|32544.1|32494.1|10
1641173660000|2022-01-03 01:34:20|32545.7|32495.7|32545.6|32495.6|32546.8|32496.8|32545.6|32495.6|8
1641173670000|2022-01-03 01:34:30|32548.2|32496.7|32544.3|32494.3|32555.3|32500.1|32544.3|32494.3|13
1641173680000|2022-01-03 01:34:40|32548|32497.5|32546|32495.7|32549|32497.5|32544.7|32494.7|16
1641173690000|2022-01-03 01:34:50|32544.7|32494.7|32545.6|32495.6|32547.4|32497.4|32544.6|32494.6|6
1641173700000|2022-01-03 01:35:00|32545.2|32495.2|32545.3|32495.3|32549.6|32497.9|32543.9|32493.9|15
1641173710000|2022-01-03 01:35:10|32545.6|32495.6|32546.7|32496.7|32547.2|32497.2|32545|32495|7
1641173720000|2022-01-03 01:35:20|32545.5|32495.5|32541.6|32491.6|32554.2|32496.4|32541.6|32474.3|9
1641173730000|2022-01-03 01:35:30|32541.9|32491.3|32546.9|32483|32550.4|32495.3|32540.9|32478.4|15
1641173740000|2022-01-03 01:35:40|32549.9|32495|32549|32497.5|32549.9|32498.3|32545.4|32494.3|12
1641173750000|2022-01-03 01:35:50|32545.9|32495.9|32542.6|32489.8|32545.9|32495.9|32542.6|32489.6|5
1641173760000|2022-01-03 01:36:00|32540.8|32490.8|32549.7|32487.8|32555|32496.2|32540.8|32481.2|19
1641173770000|2022-01-03 01:36:10|32549.9|32487.5|32546.9|32496.9|32549.9|32498.5|32546.1|32487.5|13
1641173780000|2022-01-03 01:36:20|32547.3|32497.3|32552.4|32499.5|32553.9|32502.2|32546.6|32487.8|13
1641173790000|2022-01-03 01:36:30|32551.1|32499.4|32549.5|32492.5|32554.2|32500.8|32547.1|32488.3|13
1641173800000|2022-01-03 01:36:40|32550.2|32493.4|32551|32491.3|32552|32494.7|32548.6|32490.3|11
1641173810000|2022-01-03 01:36:50|32549.4|32491.7|32555.3|32478.6|32563|32498.7|32545.3|32478.6|17
1641173820000|2022-01-03 01:37:00|32555.9|32477.8|32553.1|32479.1|32555.9|32498.8|32544.8|32476.4|23
1641173830000|2022-01-03 01:37:10|32542.1|32491.5|32561.4|32472.5|32563.1|32498.2|32542.1|32466|16
1641173840000|2022-01-03 01:37:20|32560.8|32469.6|32550.1|32489.7|32560.8|32493.6|32546.9|32469.6|14
1641173850000|2022-01-03 01:37:30|32551.7|32487.1|32548.1|32492.1|32552.2|32492.1|32548.1|32487.1|7
1641173860000|2022-01-03 01:37:40|32547.2|32496.2|32546.7|32492.6|32551.2|32496.2|32545.1|32489.5|15
1641173870000|2022-01-03 01:37:50|32549.9|32491.7|32559.2|32497.1|32562|32499|32547.3|32490.6|20
1641173880000|2022-01-03 01:38:00|32557.3|32497.7|32556.6|32497.1|32561.3|32498.4|32555.2|32496.3|11
1641173890000|2022-01-03 01:38:10|32558.8|32493.1|32565.4|32494.5|32567.1|32501.3|32552.3|32493|18
1641173900000|2022-01-03 01:38:20|32563.6|32494.4|32556.7|32498|32567.2|32498.7|32550.7|32494.4|14
1641173910000|2022-01-03 01:38:30|32558.8|32498.2|32557.9|32497.3|32558.8|32499.1|32555|32497.3|12
1641173920000|2022-01-03 01:38:40|32557|32496.5|32561|32500.6|32561|32501.4|32556.8|32496.5|6
1641173930000|2022-01-03 01:38:50|32557.6|32497.8|32550.9|32498.3|32564.6|32499.5|32547.5|32497.1|10
1641173940000|2022-01-03 01:39:00|32556.3|32498.2|32555.1|32496.7|32557.6|32498.2|32551.4|32496|22
1641173950000|2022-01-03 01:39:10|32556.7|32497.2|32557.1|32498.2|32557.1|32498.3|32554|32496.1|7
1641173960000|2022-01-03 01:39:20|32556.1|32497.1|32554.4|32496.1|32557.4|32497.1|32552.8|32496.1|6
1641173970000|2022-01-03 01:39:30|32556.3|32494.9|32563.3|32490.9|32563.3|32494.9|32554.5|32490.9|7
1641173980000|2022-01-03 01:39:40|32562.7|32496.2|32557.8|32498.4|32563|32500.5|32548.3|32495.6|12
1641173990000|2022-01-03 01:39:50|32550.2|32494.7|32555.6|32496.4|32565.5|32499|32550.2|32491.2|11
1641174000000|2022-01-03 01:40:00|32557.5|32497.4|32569.5|32495.3|32569.5|32502.8|32551.4|32484.5|23
1641174010000|2022-01-03 01:40:10|32566.5|32500.3|32563.2|32499.5|32568.9|32500.3|32558.2|32498.1|14
1641174020000|2022-01-03 01:40:20|32561.9|32498.1|32563.7|32492.9|32563.7|32504.2|32555.9|32492.9|18
1641174030000|2022-01-03 01:40:30|32557.1|32496.4|32583.5|32497.8|32583.5|32510.8|32557.1|32494.4|38
1641174040000|2022-01-03 01:40:40|32586.8|32496.9|32575|32489.5|32586.8|32506.4|32568.1|32486.2|30
1641174050000|2022-01-03 01:40:50|32574.2|32488|32572.7|32491.5|32577.2|32492.3|32571.8|32486.8|25
1641174060000|2022-01-03 01:41:00|32574.4|32490.8|32571.8|32493.7|32575.5|32496.6|32570.3|32488.7|18
1641174070000|2022-01-03 01:41:10|32571.9|32494.2|32574.7|32510.7|32574.7|32510.7|32569.6|32492.5|10
1641174080000|2022-01-03 01:41:20|32575.2|32509.8|32577.1|32513.2|32584.1|32515.1|32570.5|32506.6|32
1641174090000|2022-01-03 01:41:30|32578.7|32514.1|32588.8|32491.7|32588.8|32515.5|32576.4|32491.7|24
1641174100000|2022-01-03 01:41:40|32590.9|32492.1|32582.3|32499.4|32591.8|32503.8|32578.8|32491.1|21
1641174110000|2022-01-03 01:41:50|32583.6|32498.9|32580.9|32503.2|32583.8|32508.2|32577.8|32498.6|16
1641174120000|2022-01-03 01:42:00|32580.6|32503|32590|32521|32598.7|32527.4|32579.1|32501.5|21
1641174130000|2022-01-03 01:42:10|32604.1|32516.8|32592|32516.7|32604.1|32518.7|32589.6|32516.6|14
1641174140000|2022-01-03 01:42:20|32593.7|32508.5|32584.2|32518.1|32593.7|32522.7|32584.2|32508.5|19
1641174150000|2022-01-03 01:42:30|32583.7|32512.8|32589.5|32510.4|32589.5|32518.1|32578.3|32510.2|18
1641174160000|2022-01-03 01:42:40|32589.4|32509.8|32585.6|32484.5|32591.4|32509.8|32571.4|32482.5|22
1641174170000|2022-01-03 01:42:50|32575.3|32492.7|32578|32494.7|32584.3|32497|32575.3|32486.4|19
1641174180000|2022-01-03 01:43:00|32583.3|32490.7|32574.8|32489.9|32583.3|32495.3|32571|32488.6|20
1641174190000|2022-01-03 01:43:10|32576.8|32490.2|32586|32502.1|32588.6|32502.1|32576.4|32487.3|14
1641174200000|2022-01-03 01:43:20|32587.2|32501.8|32581.1|32501.8|32587.2|32501.9|32575.1|32501.8|9
1641174210000|2022-01-03 01:43:30|32581.8|32501.9|32576.7|32484.1|32585.3|32502.7|32567.9|32479.6|22
1641174220000|2022-01-03 01:43:40|32577.1|32483.9|32576.6|32483.1|32578.9|32486.2|32572.8|32480.9|16
1641174230000|2022-01-03 01:43:50|32571.5|32487.1|32568.2|32492.1|32580|32492.1|32568.2|32481|11
1641174240000|2022-01-03 01:44:00|32573.6|32486.5|32574.9|32502.3|32574.9|32502.3|32565.4|32486.4|10
1641174250000|2022-01-03 01:44:10|32569.3|32500.8|32574.8|32497.7|32575.3|32500.8|32569.3|32497.5|14
1641174260000|2022-01-03 01:44:20|32571.8|32497.5|32575.5|32496.9|32581.5|32503.8|32567|32496.9|15
1641174270000|2022-01-03 01:44:30|32577.5|32495.8|32578.5|32471.5|32582.9|32495.8|32557.4|32471.5|16
1641174280000|2022-01-03 01:44:40|32578|32471|32577.1|32478.7|32579.3|32483.4|32567|32471|22
1641174290000|2022-01-03 01:44:50|32577.9|32477.9|32576.6|32479.3|32580.7|32480.4|32574.6|32476.6|10
1641174300000|2022-01-03 01:45:00|32573.2|32481.4|32578.6|32493.2|32587.3|32502.8|32569|32479.8|29
1641174310000|2022-01-03 01:45:10|32587.7|32489.7|32587|32489.1|32591.4|32492|32582.6|32482.8|32
1641174320000|2022-01-03 01:45:20|32587.4|32490.2|32583.8|32498.4|32592.9|32498.4|32582.8|32484.5|23
1641174330000|2022-01-03 01:45:30|32583.4|32498.5|32570.1|32509.6|32585.6|32509.6|32569.8|32495|19
1641174340000|2022-01-03 01:45:40|32570.7|32509.4|32589.4|32500|32592.2|32510.6|32570.7|32494.9|24
1641174350000|2022-01-03 01:45:50|32589.1|32499.8|32591.5|32494.5|32592.8|32499.8|32587.3|32494.5|18
1641174360000|2022-01-03 01:46:00|32591.4|32494.6|32588|32498.5|32592.2|32499|32588|32494.6|19
1641174370000|2022-01-03 01:46:10|32590.1|32496.9|32589.3|32523.9|32597.3|32523.9|32579.3|32496.3|14
1641174380000|2022-01-03 01:46:20|32586.4|32521.3|32589.7|32517.1|32599|32521.3|32586.4|32516.6|15
1641174390000|2022-01-03 01:46:30|32581.7|32518.3|32578.6|32513|32587.4|32518.9|32578.6|32513|5
1641174400000|2022-01-03 01:46:40|32578.5|32504.1|32587.6|32522.6|32600.1|32522.6|32578.5|32504.1|9
1641174410000|2022-01-03 01:46:50|32592.9|32520.4|32590|32513.4|32604.9|32520.5|32590|32513.4|8
1641174420000|2022-01-03 01:47:00|32597.4|32513.8|32592.3|32513.7|32604.4|32513.8|32579|32513.1|16
1641174430000|2022-01-03 01:47:10|32593.8|32513.8|32581.8|32525.8|32597.5|32525.8|32573.4|32513.2|11
1641174440000|2022-01-03 01:47:20|32580.2|32520.8|32575.3|32512.5|32587|32520.8|32574.6|32512.5|11
1641174450000|2022-01-03 01:47:30|32577.7|32513.3|32574.8|32508.4|32578.4|32514.7|32572.8|32508|18
1641174460000|2022-01-03 01:47:40|32583.2|32508.1|32585.8|32506.8|32591.9|32508.3|32579.7|32506.8|20
1641174470000|2022-01-03 01:47:50|32590.3|32506.7|32581.7|32492.6|32592.6|32510.8|32571.9|32491.4|16
1641174480000|2022-01-03 01:48:00|32572|32503.9|32567.1|32503.4|32572|32505.4|32567.1|32501.1|14
1641174490000|2022-01-03 01:48:10|32565.2|32504.1|32584.1|32489.9|32585.9|32504.2|32565|32489.1|16
1641174500000|2022-01-03 01:48:20|32584.8|32489|32582.9|32488.7|32585.7|32489.1|32582.9|32488.7|4
1641174510000|2022-01-03 01:48:30|32576.7|32504.5|32579.3|32510.1|32583.3|32511|32574.4|32504.5|7
1641174520000|2022-01-03 01:48:40|32587.3|32509.3|32586.5|32509.5|32587.3|32509.5|32580.4|32508.5|5
1641174530000|2022-01-03 01:48:50|32584.5|32508.7|32567.5|32500.5|32595.1|32510|32566.7|32493.7|24
1641174540000|2022-01-03 01:49:00|32568.5|32500|32566.4|32507.5|32588.1|32507.5|32566.4|32481.1|17
1641174550000|2022-01-03 01:49:10|32565|32504.6|32569.1|32501.1|32571.6|32505.1|32565|32498.7|15
1641174560000|2022-01-03 01:49:20|32568.5|32501.3|32569.6|32504.5|32575.8|32504.6|32567|32497.2|12
1641174570000|2022-01-03 01:49:30|32570|32504.7|32564.2|32510.5|32570.1|32510.5|32564.2|32504.2|7
1641174580000|2022-01-03 01:49:40|32563.7|32509.4|32570|32507.6|32573.6|32509.4|32563|32507.6|9
1641174590000|2022-01-03 01:49:50|32568.5|32510.7|32586.2|32488.1|32586.2|32510.7|32568.5|32488.1|16
1641174600000|2022-01-03 01:50:00|32583.2|32490.6|32583.2|32491.4|32591.1|32493.5|32580.5|32484.1|12
1641174610000|2022-01-03 01:50:10|32577.9|32501.5|32582|32494.2|32585.8|32503.3|32576|32491.7|18
1641174620000|2022-01-03 01:50:20|32573.5|32507|32571.8|32506.9|32577|32507.1|32570|32506.8|14
1641174630000|2022-01-03 01:50:30|32570.6|32514.5|32570.2|32507.7|32581.3|32514.5|32569.1|32507.7|14
1641174640000|2022-01-03 01:50:40|32569.6|32508.3|32568.7|32509.8|32570.2|32509.8|32567.6|32508.2|10
1641174650000|2022-01-03 01:50:50|32567.9|32509|32586.6|32479.6|32586.6|32512|32564.5|32479.6|20
1641174660000|2022-01-03 01:51:00|32568.7|32495.4|32570.7|32493.4|32576.3|32499.9|32562.9|32488.3|17
1641174670000|2022-01-03 01:51:10|32569.9|32494.1|32566.8|32505.5|32574.3|32505.7|32566.8|32490.5|13
1641174680000|2022-01-03 01:51:20|32567.1|32504.3|32564.9|32502.2|32571.1|32504.3|32564.9|32498.4|10
1641174690000|2022-01-03 01:51:30|32573.4|32502.1|32567.8|32502.7|32574.4|32502.7|32567|32502.1|8
1641174700000|2022-01-03 01:51:40|32566.9|32502.6|32562.3|32507.7|32567.2|32508.6|32561.8|32502.1|9
1641174710000|2022-01-03 01:51:50|32561.8|32506.5|32561.1|32505.2|32562.7|32506.5|32560.5|32504.4|9
1641174720000|2022-01-03 01:52:00|32566.4|32501.4|32567.2|32499.2|32568.7|32501.4|32564.2|32497.3|12
1641174730000|2022-01-03 01:52:10|32568.8|32497.4|32565|32495.8|32572.2|32499.2|32565|32495.1|11
1641174740000|2022-01-03 01:52:20|32564|32502|32565.8|32498.9|32567.3|32503.8|32563.1|32498.8|7
1641174750000|2022-01-03 01:52:30|32568.3|32507.9|32567.1|32506.7|32568.3|32507.9|32564.7|32504.6|3
1641174760000|2022-01-03 01:52:40|32564.7|32504.6|32563.4|32502.5|32566.2|32505.9|32563.4|32502.5|4
1641174770000|2022-01-03 01:52:50|32559.2|32499.4|32559.6|32504.6|32561.3|32507.8|32558.6|32499.4|6
1641174780000|2022-01-03 01:53:00|32560.2|32505.9|32559.8|32504.6|32560.6|32506.7|32559.6|32504.6|7
1641174790000|2022-01-03 01:53:10|32560.3|32505.9|32559.7|32504.6|32560.3|32505.9|32559.7|32504.6|3
1641174800000|2022-01-03 01:53:20|32557.7|32499.7|32560.2|32505.9|32562|32510.2|32557.7|32499.7|5
1641174810000|2022-01-03 01:53:30|32557.1|32501.7|32559.7|32499.7|32565.5|32501.7|32555.6|32499|11
1641174820000|2022-01-03 01:53:40|32562.4|32499.2|32562.7|32499.3|32562.7|32499.3|32561.6|32499.2|6
1641174830000|2022-01-03 01:53:50|32563.2|32499.4|32563.3|32503.4|32565.5|32505.4|32557.6|32499|11
1641174840000|2022-01-03 01:54:00|32563.4|32496.9|32562.3|32498.7|32564.6|32498.7|32561.6|32496.6|7
1641174850000|2022-01-03 01:54:10|32562.7|32499|32559.5|32507|32562.7|32507.9|32557.1|32499|8
1641174860000|2022-01-03 01:54:20|32559.1|32505.7|32565.6|32494.4|32570.2|32505.7|32558.2|32491.5|10
1641174870000|2022-01-03 01:54:30|32564.7|32499.4|32563.4|32499.3|32568.5|32509.6|32562|32499|11
1641174880000|2022-01-03 01:54:40|32562|32499.2|32573.6|32498.7|32574.4|32499.3|32561.9|32498.7|9
1641174890000|2022-01-03 01:54:50|32565.2|32498.8|32563.1|32502.6|32568.7|32509.6|32562.4|32498.8|12
1641174900000|2022-01-03 01:55:00|32563.8|32503.8|32562.7|32502.4|32565|32504.4|32562.7|32502.2|8
1641174910000|2022-01-03 01:55:10|32572.2|32504.4|32561.9|32496.8|32572.2|32504.4|32561.9|32496.8|9
1641174920000|2022-01-03 01:55:20|32561.6|32496.7|32556.9|32489.4|32580|32500.5|32553.6|32472.4|14
1641174930000|2022-01-03 01:55:30|32558|32488.5|32560.1|32486.8|32565.4|32490.3|32557.9|32482.6|13
1641174940000|2022-01-03 01:55:40|32559.5|32487.4|32556|32490.9|32565|32490.9|32556|32482.4|9
1641174950000|2022-01-03 01:55:50|32561.8|32485.8|32558.9|32499.2|32563.7|32500.5|32558.6|32484.3|11
1641174960000|2022-01-03 01:56:00|32560.8|32499.6|32555.5|32493.9|32570.2|32502.7|32554|32493.9|11
1641174970000|2022-01-03 01:56:10|32555.8|32494.6|32554|32499.6|32559.2|32502.9|32554|32493.9|11
1641174980000|2022-01-03 01:56:20|32553.4|32497.9|32554.4|32494|32568.7|32501.4|32553.4|32493.9|11
1641174990000|2022-01-03 01:56:30|32561.6|32493.8|32558.2|32493.7|32561.6|32493.8|32558.2|32493.7|5
1641175000000|2022-01-03 01:56:40|32557.2|32493.8|32563.9|32503.4|32564.2|32503.7|32556.3|32493.7|6
1641175010000|2022-01-03 01:56:50|32562.3|32500.3|32561.1|32498.9|32566.3|32501.6|32560.8|32498.9|9
1641175020000|2022-01-03 01:57:00|32571.7|32493.4|32564.5|32505.9|32574.7|32505.9|32559.5|32493.4|9
1641175030000|2022-01-03 01:57:10|32560.3|32500.9|32562.4|32503.2|32562.4|32503.2|32558.8|32499.5|4
1641175040000|2022-01-03 01:57:20|32558.8|32499.5|32559.8|32501.9|32565.4|32503.2|32558.8|32497.8|8
1641175050000|2022-01-03 01:57:30|32568.5|32503.2|32559.6|32499.4|32568.5|32503.2|32558.9|32497.7|9
1641175060000|2022-01-03 01:57:40|32560.3|32497.7|32557.7|32501.6|32561|32501.6|32557.4|32496.6|8
1641175070000|2022-01-03 01:57:50|32557.2|32501|32552.7|32501.8|32567|32503.3|32552.7|32499.6|8
1641175080000|2022-01-03 01:58:00|32556.5|32497.9|32559.4|32500.7|32583.3|32500.7|32551.2|32493.4|14
1641175090000|2022-01-03 01:58:10|32586|32494.7|32571.8|32494.8|32586|32494.9|32559.5|32494.7|10
1641175100000|2022-01-03 01:58:20|32570.5|32495.1|32558.9|32504.1|32570.5|32504.1|32558.9|32495.1|6
1641175110000|2022-01-03 01:58:30|32564.7|32502.8|32566.1|32498.7|32568|32504.1|32561|32496.7|16
1641175120000|2022-01-03 01:58:40|32565.8|32497.6|32573.5|32484.9|32573.5|32503.8|32565.8|32484.9|10
1641175130000|2022-01-03 01:58:50|32579.1|32498.7|32562.9|32507|32582|32507|32562.9|32498.7|7
1641175140000|2022-01-03 01:59:00|32564.2|32505|32562.7|32502.5|32574.1|32506.2|32562.6|32502.5|11
1641175150000|2022-01-03 01:59:10|32562.6|32502.9|32562.6|32500.1|32568.7|32502.9|32562.3|32500.1|10
1641175160000|2022-01-03 01:59:20|32563.6|32499.9|32570.9|32499.9|32570.9|32499.9|32562.6|32499.9|6
1641175170000|2022-01-03 01:59:30|32571|32506.6|32556.7|32501.3|32571.9|32506.6|32556.7|32501.3|10
1641175180000|2022-01-03 01:59:40|32557.3|32501.5|32571.3|32500.1|32572.2|32501.5|32557.3|32499.4|15
1641175190000|2022-01-03 01:59:50|32571.2|32506.7|32559.9|32496.9|32571.2|32506.7|32559.1|32496.7|14
1641175200000|2022-01-03 02:00:00|32566.6|32497|32566|32497.5|32569.3|32497.7|32557.7|32496.9|14
1641175210000|2022-01-03 02:00:10|32564.5||32567.4||32567.4||32561.7||6
1641175220000|2022-01-03 02:00:20|32566.1|32497.1|32560.3|32502.4|32566.1|32503.1|32560.1|32497.1|7
1641175230000|2022-01-03 02:00:30|32556.4|32500.7|32566.4|32498.3|32576.8|32501|32556.4|32498.3|8
1641175240000|2022-01-03 02:00:40|32563.8|32498.1|32573.2|32501.2|32583.7|32508.9|32559.3|32498.1|20
1641175250000|2022-01-03 02:00:50|32566.7|32501.8|32564.8|32501.5|32569.4|32501.9|32562.1|32500.8|16
1641175260000|2022-01-03 02:01:00|32573.3|32501.4|32569|32501.3|32575|32501.5|32569|32501.3|11
1641175270000|2022-01-03 02:01:10|32568.9|32501.4|32574.1|32508.3|32574.1|32509.2|32567.7|32501.3|10
1641175280000|2022-01-03 02:01:20|32572.8|32507.3|32572.7|32505.4|32572.8|32507.3|32566.2|32505.4|4
1641175290000|2022-01-03 02:01:30|32578.7|32501.2|32583.6|32501.1|32583.6|32509.2|32563.2|32501.1|7
1641175300000|2022-01-03 02:01:40|32575.3|32502.5|32576|32502.4|32594.6|32503.6|32568.2|32497.3|15
1641175310000|2022-01-03 02:01:50|32576.8|32503.3|32574.2|32503.1|32581.9|32503.3|32572.6|32503.1|12
1641175320000|2022-01-03 02:02:00|32580.8|32503|32579.8|32502.7|32581|32503.1|32573.6|32502.6|11
1641175330000|2022-01-03 02:02:10|32579.5|32502.6|32581.8|32508.8|32581.8|32509.4|32572.6|32502.6|10
1641175340000|2022-01-03 02:02:20|32564.2|32509.9|32573.7|32508.4|32581|32509.9|32564.2|32507|15
1641175350000|2022-01-03 02:02:30|32574.5|32509|32574.7|32507.6|32578.5|32514.6|32574.5|32507.6|7
1641175360000|2022-01-03 02:02:40|32560|32510|32569|32504.9|32578.9|32510|32559.4|32504.9|9
1641175370000|2022-01-03 02:02:50|32569.4|32505.2|32569.4|32505.2|32571.2|32506|32569.4|32505.2|3
1641175380000|2022-01-03 02:03:00|32575.1|32506|32574.2|32511.3|32575.8|32511.7|32563|32505.2|9
1641175390000|2022-01-03 02:03:10|32572.8|32509.9|32575.6|32510.4|32579.5|32511|32562.6|32503.1|10
1641175400000|2022-01-03 02:03:20|32579.6|32509.5|32562.1|32509.8|32579.6|32511.4|32560.8|32508.8|15
1641175410000|2022-01-03 02:03:30|32573|32509.5|32569.3|32508|32578.2|32512.9|32569.3|32508|17
1641175420000|2022-01-03 02:03:40|32569.5|32508.7|32580.3|32507.5|32580.3|32510.1|32569.5|32507.5|10
1641175430000|2022-01-03 02:03:50|32581.8|32508.1|32578|32503.9|32583.4|32508.1|32577.6|32503.5|8
1641175440000|2022-01-03 02:04:00|32583.5|32503.7|32579.8|32510.3|32586.8|32512.1|32578.3|32503.7|10
1641175450000|2022-01-03 02:04:10|32589.5|32504.6|32580.4|32504.6|32589.5|32504.6|32574.9|32504.6|6
1641175460000|2022-01-03 02:04:20|32587.6|32511.6|32576.1|32510.8|32587.6|32512.5|32571.5|32509|19
1641175470000|2022-01-03 02:04:30|32575.5|32509.9|32580.2|32508.4|32581.3|32511.1|32571.7|32507.6|12
1641175480000|2022-01-03 02:04:40|32574.9|32508.8|32579.3|32512.2|32581.2|32512.2|32574.9|32508.8|8
1641175490000|2022-01-03 02:04:50|32583.4|32511.4|32575.1|32513.4|32583.8|32513.5|32572.5|32509.2|8
1641175500000|2022-01-03 02:05:00|32575.8|32513.7|32570.6|32513|32580.7|32516.9|32570.6|32512.8|17
1641175510000|2022-01-03 02:05:10|32575.1|32510.5|32586.1|32513.4|32586.1|32514.8|32573.5|32510.5|12
1641175520000|2022-01-03 02:05:20|32583.6|32511.5|32578.8|32509.8|32584.7|32512.6|32578.8|32509.8|12
1641175530000|2022-01-03 02:05:30|32582.9|32510.2|32582.8|32513.9|32584.4|32513.9|32580.5|32510.2|9
1641175540000|2022-01-03 02:05:40|32582.3|32513.4|32573.2|32515.8|32589.2|32515.8|32573.2|32512|12
1641175550000|2022-01-03 02:05:50|32574.4|32515.1|32578|32515.2|32582|32515.5|32573.6|32514.6|10
1641175560000|2022-01-03 02:06:00|32584.3|32514.9|32585.7|32513.6|32585.7|32515.7|32575.2|32513.3|7
1641175570000|2022-01-03 02:06:10|32584|32512.7|32586.6|32511.9|32587.8|32512.8|32580.2|32511.9|14
1641175580000|2022-01-03 02:06:20|32586.1|32510.3|32586|32511.9|32587.2|32514.8|32582.8|32507.8|15
1641175590000|2022-01-03 02:06:30|32588.2|32513.3|32580.3|32517|32588.3|32517.8|32577.9|32511.7|19
1641175600000|2022-01-03 02:06:40|32577.8|32516.3|32587.8|32519.9|32592.2|32523|32577.8|32514.4|25
1641175610000|2022-01-03 02:06:50|32588.1|32520.8|32583.5|32515.4|32592.8|32522.9|32582.6|32512.6|24
1641175620000|2022-01-03 02:07:00|32583.2|32521.4|32583.6|32521.6|32586.4|32521.8|32581.9|32520.1|22
1641175630000|2022-01-03 02:07:10|32582.7|32521.3|32586.8|32519.1|32591.6|32523.2|32581.9|32517.5|20
1641175640000|2022-01-03 02:07:20|32593.8|32519.8|32582.8|32519|32594.4|32521.5|32582.8|32518.9|17
1641175650000|2022-01-03 02:07:30|32584.3|32520|32584|32519.1|32595.2|32520.7|32584|32517.3|10
1641175660000|2022-01-03 02:07:40|32584.1|32519|32592.5|32523.3|32592.5|32523.3|32584.1|32518.5|15
1641175670000|2022-01-03 02:07:50|32594.1|32519.4|32593.5|32519.5|32598.8|32522.2|32592.7|32519.4|12
1641175680000|2022-01-03 02:08:00|32595.9|32520.5|32592.2|32522.2|32596.5|32523.1|32589.7|32519.5|8
1641175690000|2022-01-03 02:08:10|32592.7|32522.8|32599.6|32515.5|32601.2|32522.8|32591.8|32515.5|9
1641175700000|2022-01-03 02:08:20|32595.6|32525.6|32589.4|32515.5|32598.5|32525.6|32583.9|32515.5|10
1641175710000|2022-01-03 02:08:30|32599.6|32513.8|32592.2|32514.3|32601.1|32514.6|32590|32513.8|7
1641175720000|2022-01-03 02:08:40|32585|32514.5|32585.2|32524.9|32596.7|32525.4|32583.2|32514.5|24
1641175730000|2022-01-03 02:08:50|32590.7|32521.7|32592.4|32521.2|32598.5|32523.3|32585.4|32516.3|18
1641175740000|2022-01-03 02:09:00|32591.2|32521.8|32596.3|32517.9|32596.7|32527.4|32589|32517.4|14
1641175750000|2022-01-03 02:09:10|32595.6|32520.6|32588.9|32530.6|32597.4|32531.8|32588.5|32520.6|19
1641175760000|2022-01-03 02:09:20|32590.5|32529.8|32592.7|32530.5|32597.9|32531.9|32590.5|32528.9|21
1641175770000|2022-01-03 02:09:30|32593.4|32532.1|32598.5|32529.5|32598.9|32532.1|32592.8|32521.3|16
1641175780000|2022-01-03 02:09:40|32608.4|32520.3|32590.8|32528.1|32608.4|32529.1|32588.5|32520.3|12
1641175790000|2022-01-03 02:09:50|32599.1|32527.4|32592.4|32529.5|32599.8|32531.4|32592.4|32527.4|11
1641175800000|2022-01-03 02:10:00|32585.4|32532|32593.1|32532|32598.1|32532|32585.4|32530.3|15
1641175810000|2022-01-03 02:10:10|32592.1|32531.4|32585.7|32525.2|32614|32533.3|32579.1|32523.7|18
1641175820000|2022-01-03 02:10:20|32579.6|32529.1|32590.2|32526.2|32598.1|32529.1|32579.6|32524|23
1641175830000|2022-01-03 02:10:30|32593|32525.4|32587.8|32527|32596.1|32528.1|32587.8|32517.6|27
1641175840000|2022-01-03 02:10:40|32587.5|32526.9|32591.8|32525.4|32592.2|32526.9|32587.5|32525.4|11
1641175850000|2022-01-03 02:10:50|32588.2|32525.2|32584.5|32528.4|32592.3|32529.3|32584.4|32524|9
1641175860000|2022-01-03 02:11:00|32591.2|32527.4|32591.7|32525.8|32595|32528.5|32585.4|32525.8|11
1641175870000|2022-01-03 02:11:10|32586.1|32527.9|32608|32530.2|32608|32530.2|32586.1|32525|18
1641175880000|2022-01-03 02:11:20|32610|32518.8|32599.3|32518.8|32610|32518.8|32596.9|32518.8|18
1641175890000|2022-01-03 02:11:30|32592.4|32517.6|32589.8|32524.4|32594.6|32524.4|32582.8|32517.6|7
1641175900000|2022-01-03 02:11:40|32587.8|32523.8|32587.3|32527.6|32596.2|32528.5|32586.4|32522|18
1641175910000|2022-01-03 02:11:50|32585.8|32527.7|32588.1|32525.8|32590.7|32528.2|32585.8|32525.8|14
1641175920000|2022-01-03 02:12:00|32589.8|32527.2|32600.1|32526.5|32602.6|32528.9|32586.3|32525.2|14
1641175930000|2022-01-03 02:12:10|32602.1|32528.5|32600.8|32520.4|32606.1|32528.5|32598.3|32520.4|9
1641175940000|2022-01-03 02:12:20|32604.4|32530.1|32598|32522.2|32606|32530.5|32590.2|32520.9|21
1641175950000|2022-01-03 02:12:30|32598.3|32523.7|32589.9|32522.3|32599.4|32523.7|32589.9|32519.4|10
1641175960000|2022-01-03 02:12:40|32588.9|32525.2|32589|32528.1|32596.4|32528.4|32588.9|32520.1|9
1641175970000|2022-01-03 02:12:50|32585.8|32530.8|32607.1|32520.3|32607.1|32530.8|32585.8|32520.3|14
1641175980000|2022-01-03 02:13:00|32600.6|32520.2|32609.7|32522.5|32613.9|32532|32579.9|32520.2|19
1641175990000|2022-01-03 02:13:10|32591.6|32529.6|32600.1|32527.3|32600.1|32530.2|32591.6|32527.3|8
1641176000000|2022-01-03 02:13:20|32592.6|32526.3|32602.4|32523|32606.2|32531.7|32582.8|32521.3|13
1641176010000|2022-01-03 02:13:30|32591.2|32528.9|32597.7|32527.9|32599.8|32528.9|32591.2|32526.3|8
1641176020000|2022-01-03 02:13:40|32595.3|32526.2|32591.2|32529.2|32596.8|32531.7|32588.9|32526.2|11
1641176030000|2022-01-03 02:13:50|32593.8|32529.7|32595.2|32526.5|32600.8|32529.7|32591.9|32526.5|11
1641176040000|2022-01-03 02:14:00|32598.6|32525.7|32598.7|32528|32603.7|32533|32590.3|32525.7|14
1641176050000|2022-01-03 02:14:10|32599.1|32527.7|32595.5|32524|32601.7|32527.7|32592|32523.7|11
1641176060000|2022-01-03 02:14:20|32592.9|32531.3|32596.3|32528.9|32599.1|32531.3|32590.8|32527.8|15
1641176070000|2022-01-03 02:14:30|32597.4|32529.3|32594|32529.6|32597.4|32529.6|32589|32522.3|19
1641176080000|2022-01-03 02:14:40|32593.4|32528.2|32599|32525.5|32599|32528.2|32593.4|32525.5|12
1641176090000|2022-01-03 02:14:50|32596.1|32526.6|32598.9|32525.5|32600.8|32526.6|32595.6|32525.5|12
1641176100000|2022-01-03 02:15:00|32600.4|32526.6|32597.7|32528.9|32600.4|32532.3|32589.4|32526.6|17
1641176110000|2022-01-03 02:15:10|32597|32530.1|32603.1|32521.9|32605|32530.1|32590.5|32521.8|18
1641176120000|2022-01-03 02:15:20|32600.5|32521.8|32598.9|32527.7|32604.5|32530|32594.9|32521.8|11
1641176130000|2022-01-03 02:15:30|32591.6|32531|32591.1|32529.9|32595.4|32531|32590.9|32529.9|16
1641176140000|2022-01-03 02:15:40|32593|32531.3|32602.2|32527.6|32604.6|32531.3|32593|32516.6|21
1641176150000|2022-01-03 02:15:50|32599.6|32527.5|32602|32527.5|32602|32527.5|32599.2|32527.5|7
1641176160000|2022-01-03 02:16:00|32599.2|32527.6|32596.2|32522.5|32601.4|32530.6|32595.5|32522|12
1641176170000|2022-01-03 02:16:10|32596.3|32522.6|32598.4|32525.8|32603.4|32527.9|32592|32522.3|13
1641176180000|2022-01-03 02:16:20|32597|32525.2|32597.3|32525.3|32599.3|32526.3|32597|32525.2|8
1641176190000|2022-01-03 02:16:30|32595.7|32531.4|32603.5|32527.9|32603.5|32531.4|32592.2|32527.9|9
1641176200000|2022-01-03 02:16:40|32604.4|32528.8|32584|32529.2|32607.2|32529.2|32584|32521.3|11
1641176210000|2022-01-03 02:16:50|32599.9|32527|32592.6|32526.8|32608.4|32533.2|32581.8|32520.6|20
1641176220000|2022-01-03 02:17:00|32593.5|32527.5|32596.3|32524.7|32600|32527.5|32593.1|32524.2|15
1641176230000|2022-01-03 02:17:10|32602.1|32520.9|32593.4|32529.5|32602.2|32531|32587.4|32520.9|10
1641176240000|2022-01-03 02:17:20|32595.1|32529.3|32588.2|32527.6|32595.7|32529.9|32588.2|32527.6|7
1641176250000|2022-01-03 02:17:30|32595.1|32528.6|32598.9|32529.2|32598.9|32530.2|32585.5|32526.8|13
1641176260000|2022-01-03 02:17:40|32596.3|32533.2|32606.2|32521.2|32606.2|32533.2|32596.3|32521.2|8
1641176270000|2022-01-03 02:17:50|32605.5|32521.3|32594|32525.6|32607.9|32529.3|32589.8|32521.3|9
1641176280000|2022-01-03 02:18:00|32596.8|32526|32596.9|32525.1|32597.3|32526.5|32591.6|32525.1|8
1641176290000|2022-01-03 02:18:10|32593.7|32525.8|32601.8|32521.4|32604.6|32525.8|32593.7|32521.4|6
1641176300000|2022-01-03 02:18:20|32602.7|32526.2|32587.3|32525.3|32602.7|32528|32587.3|32524.7|13
1641176310000|2022-01-03 02:18:30|32585|32526.3|32595.5|32523.9|32595.5|32526.3|32585|32523.9|6
1641176320000|2022-01-03 02:18:40|32596|32528.8|32586.3|32526.6|32596|32528.8|32586.3|32526.6|4
1641176330000|2022-01-03 02:18:50|32586.6|32525.1|32589.3|32522.6|32595.5|32525.1|32581.5|32518.4|14
1641176340000|2022-01-03 02:19:00|32591.2|32521.7|32592|32524.5|32592|32524.8|32587.7|32521.7|7
1641176350000|2022-01-03 02:19:10|32587.5|32523.8|32588|32527.2|32593.7|32528.3|32587|32523|9
1641176360000|2022-01-03 02:19:20|32590.1|32527.6|32592.1|32525.9|32597.2|32527.6|32588.8|32523.1|14
1641176370000|2022-01-03 02:19:30|32593|32524.3|32595|32523.3|32596.9|32524.3|32592.9|32523.3|11
1641176380000|2022-01-03 02:19:40|32594|32524.3|32593.9|32522.9|32596.9|32529.5|32590.6|32522.9|13
1641176390000|2022-01-03 02:19:50|32591.4|32523.2|32596.8|32522.8|32596.8|32523.2|32591.4|32522.3|9
1641176400000|2022-01-03 02:20:00|32597|32518.5|32598.4|32526.3|32601.3|32528.6|32593.3|32518.5|13
1641176410000|2022-01-03 02:20:10|32597.1|32527|32585.9|32526.2|32599.5|32527|32585.9|32523.9|8
1641176420000|2022-01-03 02:20:20|32583.3|32525.3|32587.3|32527.7|32592.2|32528.7|32583.1|32525.3|16
1641176430000|2022-01-03 02:20:30|32584.9|32527.1|32595.8|32523.4|32597.8|32527.1|32583.4|32522.4|9
1641176440000|2022-01-03 02:20:40|32595.4|32524|32590.4|32530.5|32595.4|32530.5|32583.5|32520.8|18
1641176450000|2022-01-03 02:20:50|32592.5|32525.1|32597.7|32518.9|32599.3|32525.1|32592.5|32518.3|21
1641176460000|2022-01-03 02:21:00|32594.7|32521.2|32596.1|32524.2|32598.2|32524.2|32593.9|32521.2|11
1641176470000|2022-01-03 02:21:10|32600.2|32515.7|32599.6|32531.4|32612.9|32535|32589.3|32514.2|19
1641176480000|2022-01-03 02:21:20|32601.6|32529.7|32602.1|32529.8|32603.2|32530.5|32597.7|32528.6|15
1641176490000|2022-01-03 02:21:30|32603|32530.5|32590.4|32531.4|32603|32532.7|32590.4|32528.6|9
1641176500000|2022-01-03 02:21:40|32598.6|32532.4|32598.9|32528.9|32603.1|32532.4|32597.3|32528.9|8
1641176510000|2022-01-03 02:21:50|32608.4|32524.1|32606.5|32522.7|32610|32536.1|32587.4|32522.7|10
1641176520000|2022-01-03 02:22:00|32600.3|32523.1|32597.2|32524.6|32601.2|32530.5|32581.2|32523.1|24
1641176530000|2022-01-03 02:22:10|32592.8|32524.9|32596.7|32529|32596.7|32530.8|32590.3|32524.9|8
1641176540000|2022-01-03 02:22:20|32593.7|32527.8|32592.6|32530.4|32596.1|32530.4|32590.3|32527.8|8
1641176550000|2022-01-03 02:22:30|32593.2|32531.5|32607.1|32521.8|32607.1|32532.7|32588.2|32521.8|15
1641176560000|2022-01-03 02:22:40|32608.7||32607.2||32608.9||32597.5||7
1641176570000|2022-01-03 02:22:50|32605.5|32531.3|32600.2|32529|32608.7|32531.3|32596.9|32529|14
1641176580000|2022-01-03 02:23:00|32601.5|32530.4|32601|32520.3|32607.9|32530.4|32583.3|32518.9|19
1641176590000|2022-01-03 02:23:10|32596.8|32520.5|32597.5|32527.8|32599.3|32528.2|32585.9|32520.5|15
1641176600000|2022-01-03 02:23:20|32600.5|32528.5|32598.1|32526.7|32601.1|32528.5|32594.9|32526.7|9
1641176610000|2022-01-03 02:23:30|32593.2|32530.4|32598|32530.2|32598|32530.5|32583.4|32527.9|12
1641176620000|2022-01-03 02:23:40|32590.5|32526.8|32600.4|32528.2|32601.4|32528.2|32590.5|32526.8|11
1641176630000|2022-01-03 02:23:50|32598|32528.9|32598.9|32527.8|32616|32533|32580.1|32523.5|22
1641176640000|2022-01-03 02:24:00|32595.6|32528.8|32593.8|32531.5|32605.1|32532.4|32590.5|32522.3|19
1641176650000|2022-01-03 02:24:10|32591.1|32532.4|32594.6|32528.3|32596|32532.4|32588.6|32528.3|18
1641176660000|2022-01-03 02:24:20|32597.5|32532.7|32592.8|32532.7|32597.5|32533.1|32590.3|32531.6|13
1641176670000|2022-01-03 02:24:30|32586.2|32532.4|32598.2|32529.6|32598.2|32533.3|32586.2|32528.5|17
1641176680000|2022-01-03 02:24:40|32600.5|32528.5|32584.8|32534.7|32600.5|32534.7|32584.3|32527.5|14
1641176690000|2022-01-03 02:24:50|32592|32534.4|32595.9|32536.3|32605.3|32538|32589.4|32529|23
1641176700000|2022-01-03 02:25:00|32602.4|32532.2|32597.3|32536.7|32604|32537.3|32597.3|32529.3|17
1641176710000|2022-01-03 02:25:10|32598.1|32537.6|32599.4|32535.4|32599.4|32537.6|32594|32535.4|8
1641176720000|2022-01-03 02:25:20|32596.8|32534.9|32608.7|32536|32608.7|32538|32593.3|32532.7|15
1641176730000|2022-01-03 02:25:30|32605.1|32532.7|32606.4|32534|32608.7|32536|32601.2|32532.7|9
1641176740000|2022-01-03 02:25:40|32604.4|32527.9|32601.6|32526.1|32609|32528.1|32598.3|32526.1|8
1641176750000|2022-01-03 02:25:50|32600.2|32526.8|32589.4|32533.4|32608.2|32537.6|32589.4|32526.5|13
1641176760000|2022-01-03 02:26:00|32582.5|32532.5|32590.3|32533.1|32590.3|32533.9|32582.5|32532.5|7
1641176770000|2022-01-03 02:26:10|32589.4|32534.3|32587|32532.1|32592|32534.3|32582.3|32532.1|9
1641176780000|2022-01-03 02:26:20|32591.8|32527.4|32580.9|32529.9|32595.1|32530.6|32580.9|32527.4|8
1641176790000|2022-01-03 02:26:30|32590.6|32536.5|32591.6|32531.8|32598|32536.5|32589.2|32531.8|7
1641176800000|2022-01-03 02:26:40|32593.4|32533.5|32584|32527.4|32598.1|32533.5|32582.2|32527.4|13
1641176810000|2022-01-03 02:26:50|32584.7|32527.2|32589|32527.2|32589.1|32527.2|32584.7|32526.9|9
1641176820000|2022-01-03 02:27:00|32589.1|32535.6|32591.7|32532|32594.9|32536.3|32589.1|32532|6
1641176830000|2022-01-03 02:27:10|32590.5|32530.9|32594.3|32531.6|32594.3|32532.1|32584.4|32524|12
1641176840000|2022-01-03 02:27:20|32593.4|32530.9|32594.6|32532.4|32598.8|32535.7|32591.9|32530.9|11
1641176850000|2022-01-03 02:27:30|32595.9|32533.3|32589.2|32529.2|32595.9|32534|32579.5|32529.2|12
1641176860000|2022-01-03 02:27:40|32587.9|32530.1|32587|32528|32589.4|32530.1|32582.9|32528|8
1641176870000|2022-01-03 02:27:50|32585.6|32533.4|32586.1|32530.7|32590.7|32533.4|32580.6|32530.6|9
1641176880000|2022-01-03 02:28:00|32584.8|32530.6|32582.5|32528.9|32584.8|32531.4|32579.8|32528.9|12
1641176890000|2022-01-03 02:28:10|32587.3|32529|32586.9|32528.6|32590.3|32529|32584.3|32528.1|11
1641176900000|2022-01-03 02:28:20|32592.8|32535.6|32594.6|32530.7|32596.1|32536.3|32590.4|32530.7|8
1641176910000|2022-01-03 02:28:30|32592.7|32532|32584|32526.2|32594.2|32532.1|32584|32526.2|6
1641176920000|2022-01-03 02:28:40|32574.9|32524.9|32582|32527.9|32582.1|32528.6|32574.9|32524.9|4
1641176930000|2022-01-03 02:28:50|32581.8|32528.2|32587.7|32530.5|32589|32531.3|32581.8|32528.2|9
1641176940000|2022-01-03 02:29:00|32591.4|32530.4|32592.3|32528.2|32593.1|32530.5|32584.6|32527.6|12
1641176950000|2022-01-03 02:29:10|32588.6|32527.6|32592.3|32528.2|32592.3|32528.2|32588.6|32527.6|7
1641176960000|2022-01-03 02:29:20|32590.5|32534.1|32588.4|32528.5|32592.1|32534.1|32588.3|32528.5|10
1641176970000|2022-01-03 02:29:30|32588.9|32528|32585.1|32526.5|32588.9|32528|32581.2|32526.5|8
1641176980000|2022-01-03 02:29:40|32582|32532.1|32585|32530.9|32585|32532.1|32582|32530.3|7
1641176990000|2022-01-03 02:29:50|32583.4|32530.2|32592.1|32526.5|32592.1|32530.6|32583.4|32526.5|8
1641177000000|2022-01-03 02:30:00|32600.4|32530.9|32598.2|32535|32600.4|32535.4|32582.4|32530.4|21
1641177010000|2022-01-03 02:30:10|32593|32532.8|32593.5|32527.2|32602.9|32535.9|32592.3|32522.3|13
1641177020000|2022-01-03 02:30:20|32595.1|32526.3|32594.4|32528|32597.9|32529.6|32593.8|32526|11
1641177030000|2022-01-03 02:30:30|32593.2|32527|32598.9|32514.1|32598.9|32527|32593.2|32514.1|9
1641177040000|2022-01-03 02:30:40|32602.7|32530.1|32604.3|32530.3|32605.4|32531|32602.7|32529.1|8
1641177050000|2022-01-03 02:30:50|32607.6|32524.4|32593.9|32530.3|32608.9|32533.8|32593.9|32524.4|6
1641177060000|2022-01-03 02:31:00|32600.2|32531.5|32602.6|32529.3|32604.7|32531.5|32600.1|32529.1|10
1641177070000|2022-01-03 02:31:10|32594.2|32534.1|32595.1|32519.5|32600.8|32535.3|32590.9|32513.9|13
1641177080000|2022-01-03 02:31:20|32597.9|32517|32598.1|32515.9|32598.1|32520|32594.5|32515.9|9
1641177090000|2022-01-03 02:31:30|32599.3|32533.6|32602.3|32530.3|32602.4|32533.6|32597.3|32530.3|8
1641177100000|2022-01-03 02:31:40|32599.7|32530|32607.2|32525.2|32607.2|32531.5|32599.7|32525.2|9
1641177110000|2022-01-03 02:31:50|32604.2|32525.3|32599.1|32525.3|32604.9|32525.3|32599.1|32525.3|6
1641177120000|2022-01-03 02:32:00|32590|32535.2|32608.3|32525.3|32608.9|32535.2|32589.7|32525.3|7
1641177130000|2022-01-03 02:32:10|32606.1|32525.4|32592.6|32531.4|32606.1|32531.4|32589|32518.3|12
1641177140000|2022-01-03 02:32:20|32591.7|32530.3|32597.4|32531|32598.9|32531.4|32591.1|32528.5|11
1641177150000|2022-01-03 02:32:30|32594.5|32536|32595|32533.4|32595.8|32536|32593.5|32533.4|9
1641177160000|2022-01-03 02:32:40|32595.8|32534.5|32599.7|32532.4|32600.4|32534.5|32595.8|32531.2|6
1641177170000|2022-01-03 02:32:50|32595.1|32537.7|32600.6|32527.1|32607.4|32537.7|32592.9|32527.1|10
1641177180000|2022-01-03 02:33:00|32596.9|32528.4|32594.3|32527|32604.6|32528.4|32594.3|32527|8
1641177190000|2022-01-03 02:33:10|32593.2|32527.2|32587.5|32531.3|32593.2|32535.6|32587.5|32527.2|6
1641177200000|2022-01-03 02:33:20|32600|32533.5|32600.8|32532.3|32602.6|32533.5|32600|32522.7|9
1641177210000|2022-01-03 02:33:30|32600.6|32533.5|32601.4|32529|32601.9|32536.3|32596.9|32526.9|8
1641177220000|2022-01-03 02:33:40|32602|32524|32597.9|32523.8|32604.2|32524|32597.9|32520.7|8
1641177230000|2022-01-03 02:33:50|32596.1|32529|32598.5|32529|32609.5|32536.6|32592.9|32529|10
1641177240000|2022-01-03 02:34:00|32598.3|32528.8|32597.1|32533.8|32603.4|32533.8|32592.1|32518.4|12
1641177250000|2022-01-03 02:34:10|32595.4|32531.7|32600.4|32523.7|32603|32537.4|32592|32522|5
1641177260000|2022-01-03 02:34:20|32598.3|32527.2|32598.2|32527.1|32603.1|32528.8|32598.2|32523.6|10
1641177270000|2022-01-03 02:34:30|32597.7|32528.7|32603.4|32523.5|32606.3|32528.7|32597.7|32520.5|4
1641177280000|2022-01-03 02:34:40|32603.5|32521.8|32593.9|32533.9|32603.5|32537|32593.9|32521.8|4
1641177290000|2022-01-03 02:34:50|32596.6|32534.6|32587.7|32530.2|32596.6|32534.6|32587.7|32530.2|5
1641177300000|2022-01-03 02:35:00|32587.8|32530.8|32602.6|32528.8|32603.5|32535.6|32587.8|32523.6|13
1641177310000|2022-01-03 02:35:10|32598.2|32528.6|32600|32525.6|32601.9|32533.9|32598.2|32525.6|9
1641177320000|2022-01-03 02:35:20|32598.1|32527|32603.8|32528.3|32604.8|32533.7|32598.1|32527|7
1641177330000|2022-01-03 02:35:30|32602.3|32535.5|32599.3|32532.5|32604.8|32536.4|32594.8|32532.5|9
1641177340000|2022-01-03 02:35:40|32600.6|32533.6|32599.5|32527.1|32603.3|32535.4|32590.8|32516.4|9
1641177350000|2022-01-03 02:35:50|32598.1|32527.3|32593.6|32528|32598.1|32528.6|32593.6|32527.3|4
1641177360000|2022-01-03 02:36:00|32593|32528.2|32593.2|32532.5|32593.6|32534.6|32592.3|32528.2|7
1641177370000|2022-01-03 02:36:10|32587.6|32531.5|32599.4|32533.6|32601|32533.6|32587.6|32531.5|6
1641177380000|2022-01-03 02:36:20|32595.1|32536.9|32597.6|32528.6|32597.6|32536.9|32587.6|32528.6|9
1641177390000|2022-01-03 02:36:30|32592|32528.5|32592.1|32528.5|32599.2|32528.5|32592|32528.5|5
1641177400000|2022-01-03 02:36:40|32590.8|32527.7|32591.2|32527.6|32591.2|32527.7|32590.8|32527.6|2
1641177410000|2022-01-03 02:36:50|32591.1|32527.9|32600.8|32533.9|32602.6|32534.7|32588.2|32527.9|8
1641177420000|2022-01-03 02:37:00|32599.5|32534.6|32594|32532.7|32599.5|32535.6|32594|32532.7|6
1641177430000|2022-01-03 02:37:10|32593.8|32532.6|32600.2|32535.3|32600.6|32536.6|32593.8|32526.7|14
1641177440000|2022-01-03 02:37:20|32599.6|32527.6|32599.3|32521|32605.4|32540.9|32593.6|32519.3|10
1641177450000|2022-01-03 02:37:30|32598.7|32536.6|32599.7|32529|32600.1|32540.4|32594|32519.9|14
1641177460000|2022-01-03 02:37:40|32600.8|32529.4|32606.4|32519.7|32606.4|32538.9|32591.7|32518.1|15
1641177470000|2022-01-03 02:37:50|32603.9|32522.9|32601.6|32524.5|32607|32525.9|32601.6|32520.5|10
1641177480000|2022-01-03 02:38:00|32603|32520.7|32599.6|32529.5|32603|32541.8|32595.5|32520.7|19
1641177490000|2022-01-03 02:38:10|32599.8|32529.8|32603.2|32522.5|32605.3|32536.2|32599.8|32520.4|8
1641177500000|2022-01-03 02:38:20|32597.2|32528.8|32603.9|32525.2|32604.3|32532.4|32597.2|32523.2|11
1641177510000|2022-01-03 02:38:30|32605|32523|32601.5|32530.4|32605.1|32535.6|32598.8|32522.9|17
1641177520000|2022-01-03 02:38:40|32603.4|32531.9|32604.1|32529.9|32604.1|32533.4|32601.1|32529.9|10
1641177530000|2022-01-03 02:38:50|32603.4|32530.4|32603.3|32535.4|32604.5|32537.3|32602.4|32530.4|9
1641177540000|2022-01-03 02:39:00|32604|32534.2|32607.3|32535.8|32607.3|32544.6|32598.9|32529.2|12
1641177550000|2022-01-03 02:39:10|32596.7|32539.6|32612.7|32520.9|32615.3|32544.7|32596.7|32517.6|20
1641177560000|2022-01-03 02:39:20|32607.9|32525.8|32607.7|32525.6|32611.8|32528.4|32604.8|32521.9|7
1641177570000|2022-01-03 02:39:30|32608|32525.4|32601.1|32537.7|32612.4|32537.7|32601.1|32520.8|11
1641177580000|2022-01-03 02:39:40|32600.8|32537.4|32611.6|32527|32617.3|32547.6|32599.2|32521.9|19
1641177590000|2022-01-03 02:39:50|32613.8|32524.7|32609.4|32529.8|32617.4|32537.5|32600.6|32521.9|13
1641177600000|2022-01-03 02:40:00|32610.5|32527.8|32607.8|32536.6|32611|32541.8|32603.3|32527.8|6
1641177610000|2022-01-03 02:40:10|32605.8|32537.3|32604.1|32545.2|32609.7|32545.2|32604.1|32533.4|16
1641177620000|2022-01-03 02:40:20|32603.4|32544.9|32606.4|32537.8|32610.6|32544.9|32602.1|32527|11
1641177630000|2022-01-03 02:40:30|32608.6|32532.1|32608.6|32530.7|32609|32532.1|32607.8|32530.7|5
1641177640000|2022-01-03 02:40:40|32607.8|32531.2|32609.5|32534.4|32610.5|32537.3|32607.3|32528.8|8
1641177650000|2022-01-03 02:40:50|32611.1|32532.1|32605|32537.6|32611.1|32537.6|32605|32529.6|6
1641177660000|2022-01-03 02:41:00|32607.3|32536.5|32604.9|32537|32614.3|32537|32604.9|32536.5|6
1641177670000|2022-01-03 02:41:10|32605.4|32537.1|32604.2|32540.2|32610.7|32546.2|32600|32537|17
1641177680000|2022-01-03 02:41:20|32600.8|32541.3|32601|32538|32606.3|32544.5|32600.5|32531.4|16
1641177690000|2022-01-03 02:41:30|32602.6|32538.8|32596.9|32541.5|32609.7|32541.5|32596.9|32534.4|7
1641177700000|2022-01-03 02:41:40|32596.2|32539.7|32602|32536.4|32602|32543|32592.4|32536.4|8
1641177710000|2022-01-03 02:41:50|32599.5|32537.9|32598.6|32538.5|32600.5|32538.9|32596.3|32534.3|9
1641177720000|2022-01-03 02:42:00|32597.6|32534.2|32600.7|32526.7|32603.7|32537.1|32596.6|32526.7|10
1641177730000|2022-01-03 02:42:10|32600.4|32527.5|32598.8|32527.1|32602.9|32527.5|32598.8|32521.7|6
1641177740000|2022-01-03 02:42:20|32597.4|32529.5|32599.7|32525.3|32602.2|32529.5|32597.4|32522.1|9
1641177750000|2022-01-03 02:42:30|32606.3|32515.2|32604.2|32525.7|32606.4|32535|32601.4|32515.1|9
1641177760000|2022-01-03 02:42:40|32599.1|32530.2|32604.3|32530.7|32608.5|32530.7|32598.1|32521.7|5
1641177770000|2022-01-03 02:42:50|32598.1|32521.9|32596.9|32518.1|32608.3|32534.5|32589.7|32507.4|12
1641177780000|2022-01-03 02:43:00|32602.3|32514.2|32599.5|32519.6|32604.2|32525.3|32592.1|32512.2|13
1641177790000|2022-01-03 02:43:10|32595.7|32523|32596.1|32525|32597.8|32527.2|32593.1|32520.2|12
1641177800000|2022-01-03 02:43:20|32594.2|32526.9|32596.9|32535.1|32596.9|32537.8|32587.3|32526.9|15
1641177810000|2022-01-03 02:43:30|32599.2|32524.9|32598|32536.7|32599.2|32537.8|32585.3|32524.9|10
1641177820000|2022-01-03 02:43:40|32598.5|32537.4|32591|32532|32599|32538.2|32591|32532|8
1641177830000|2022-01-03 02:43:50|32587.3|32537|32591.9|32537.4|32592.8|32538.2|32586.7|32535|7
1641177840000|2022-01-03 02:44:00|32596.3|32530.2|32595.4|32528.2|32599.6|32530.2|32595.4|32523.3|6
1641177850000|2022-01-03 02:44:10|32599.5|32523|32595.4|32533.4|32599.5|32533.4|32594.3|32523|11
1641177860000|2022-01-03 02:44:20|32594.5|32532|32592.6|32532.3|32598|32532.3|32590.9|32520.7|9
1641177870000|2022-01-03 02:44:30|32602.3|32528.4|32596.1|32528.3|32606.7|32528.4|32596.1|32528.3|6
1641177880000|2022-01-03 02:44:40|32600.1|32529|32597.8|32528.6|32600.1|32531.3|32592.2|32528.6|11
1641177890000|2022-01-03 02:44:50|32596.6|32528.5|32591.8|32535.6|32596.9|32535.6|32591.8|32528.4|8
1641177900000|2022-01-03 02:45:00|32597.3|32525.5|32596|32533.8|32599|32539.9|32593.6|32525.5|15
1641177910000|2022-01-03 02:45:10|32596.3|32533|32607|32528.5|32607|32537.5|32588.5|32518.9|12
1641177920000|2022-01-03 02:45:20|32611|32512.1|32598.3|32529.4|32611|32539.2|32591.7|32512.1|14
1641177930000|2022-01-03 02:45:30|32594.1|32530.9|32599.1|32533.4|32602.7|32536.8|32594.1|32525.7|12
1641177940000|2022-01-03 02:45:40|32597.5|32534|32599.8|32537.8|32600.6|32537.8|32596.7|32533.4|8
1641177950000|2022-01-03 02:45:50|32599.6|32537.2|32594.9|32536.1|32601.1|32538.2|32593|32536.1|9
1641177960000|2022-01-03 02:46:00|32598.8|32537.3|32599.3|32535.9|32599.3|32537.3|32596.9|32528.5|12
1641177970000|2022-01-03 02:46:10|32598.9|32534.1|32596.8|32535.3|32601.7|32535.3|32593.4|32525.7|13
1641177980000|2022-01-03 02:46:20|32594.9|32537|32596.2|32534.6|32600.2|32537.9|32594.3|32534.6|11
1641177990000|2022-01-03 02:46:30|32597.9|32526.1|32595.7|32533.5|32601.7|32535.8|32595.7|32525.6|9
1641178000000|2022-01-03 02:46:40|32595|32533|32600.4|32532.1|32600.9|32539.2|32595|32531.2|13
1641178010000|2022-01-03 02:46:50|32598|32533.3|32594.6|32537.3|32601.5|32537.3|32594.6|32529.7|9
1641178020000|2022-01-03 02:47:00|32597.7|32536.7|32601|32528.8|32604.1|32536.7|32596|32526.4|9
1641178030000|2022-01-03 02:47:10|32603.7|32529.9|32606.7|32518.3|32609.6|32543.6|32594.2|32518.3|9
1641178040000|2022-01-03 02:47:20|32594|32526.6|32601.6|32533.9|32607.2|32537.9|32591.9|32523.3|17
1641178050000|2022-01-03 02:47:30|32604.2|32522.7|32605|32529|32605|32534.1|32597.7|32522.7|12
1641178060000|2022-01-03 02:47:40|32605.1|32530.6|32604.9|32530.5|32605.4|32538.6|32600.9|32530.2|14
1641178070000|2022-01-03 02:47:50|32602.9|32532.4|32603.5|32531.5|32604|32539|32599.5|32531.2|12
1641178080000|2022-01-03 02:48:00|32604.7|32530.3|32602.8|32535.8|32604.7|32538.7|32598.1|32530.3|15
1641178090000|2022-01-03 02:48:10|32598.6|32535.9|32604.8|32533.7|32604.8|32539.1|32598.6|32530.6|11
1641178100000|2022-01-03 02:48:20|32602.4|32533.8|32597.4|32538.6|32602.4|32540.3|32596.9|32533.8|8
1641178110000|2022-01-03 02:48:30|32599.1|32535|32598.6|32539.4|32602.5|32540.2|32596.3|32534.3|13
1641178120000|2022-01-03 02:48:40|32596.9|32546.4|32605.3|32528.8|32607.5|32546.4|32596.9|32528.8|10
1641178130000|2022-01-03 02:48:50|32605.7|32529.9|32600.9|32529.3|32605.8|32542.9|32596.8|32528|17
1641178140000|2022-01-03 02:49:00|32600.4|32529.5|32601.4|32527.5|32603.2|32529.5|32599.9|32524.8|8
1641178150000|2022-01-03 02:49:10|32605.1|32519.8|32601.1|32529.8|32609.2|32529.8|32601.1|32517.2|9
1641178160000|2022-01-03 02:49:20|32601|32528.6|32609.2|32533.4|32612.3|32536.8|32595.6|32524.7|13
1641178170000|2022-01-03 02:49:30|32610.4|32542.5|32599.9|32538.1|32610.4|32542.5|32599.9|32537.7|15
1641178180000|2022-01-03 02:49:40|32605.1|32539|32602.8|32539.4|32605.6|32539.5|32601.7|32538.1|10
1641178190000|2022-01-03 02:49:50|32602|32538.6|32604.8|32531.1|32605.8|32543.6|32600|32530.7|13
1641178200000|2022-01-03 02:50:00|32603.9|32532.3|32604.7|32532.5|32606.6|32538.2|32599.7|32530.5|15
1641178210000|2022-01-03 02:50:10|32606.1|32531.9|32605|32532.1|32607.7|32532.1|32605|32529.2|7
1641178220000|2022-01-03 02:50:20|32602.8|32534.2|32605.3|32542.2|32606.2|32542.8|32601.6|32532.7|11
1641178230000|2022-01-03 02:50:30|32605.1|32541.8|32604.4|32536|32605.1|32547|32603.5|32536|11
1641178240000|2022-01-03 02:50:40|32599.8|32543.8|32614.5|32527.6|32614.5|32543.8|32599.2|32523|16
1641178250000|2022-01-03 02:50:50|32610.6|32532.1|32607.9|32530.8|32613.3|32532.1|32607.9|32525.6|12
1641178260000|2022-01-03 02:51:00|32603.7|32542.8|32608.2|32537.3|32608.7|32542.8|32601.8|32537.3|10
1641178270000|2022-01-03 02:51:10|32605|32540.4|32612.3|32530.4|32613.2|32541.2|32605|32524.4|13
1641178280000|2022-01-03 02:51:20|32603.1|32539|32607.5|32533.2|32608.9|32543.6|32603|32532.1|16
1641178290000|2022-01-03 02:51:30|32604.6|32539.9|32608.8|32532|32609.6|32545.3|32603.5|32532|18
1641178300000|2022-01-03 02:51:40|32603.2|32545.5|32609.5|32530.5|32612.4|32545.5|32603.2|32527.4|12
1641178310000|2022-01-03 02:51:50|32606.4|32539|32605.7|32532.3|32613.3|32539.2|32605.7|32526.2|9
1641178320000|2022-01-03 02:52:00|32610.8|32527.9|32608.3|32530.4|32610.8|32538.7|32608.3|32527.9|5
1641178330000|2022-01-03 02:52:10|32604.5|32537|32607.5|32542.7|32610.4|32545.4|32603.7|32537|5
1641178340000|2022-01-03 02:52:20|32605.9|32534.8|32607|32528.6|32610.9|32540.9|32602.6|32528.6|15
1641178350000|2022-01-03 02:52:30|32607.7|32527.8|32610.4|32525.1|32610.5|32534.3|32604.1|32525.1|11
1641178360000|2022-01-03 02:52:40|32607.5|32528.4|32606.6|32535.3|32608.9|32536.4|32605.8|32528.2|9
1641178370000|2022-01-03 02:52:50|32609.1|32535|32601.3|32540.1|32609.1|32543|32600.4|32535|11
1641178380000|2022-01-03 02:53:00|32600.2|32545.1|32601.7|32545.7|32604.7|32545.7|32600.2|32541.1|9
1641178390000|2022-01-03 02:53:10|32600.6|32544.4|32603.6|32545.6|32605.2|32545.6|32600.6|32543.8|6
1641178400000|2022-01-03 02:53:20|32602.5|32543.8|32602|32538.9|32609.1|32545.6|32601.4|32533.9|9
1641178410000|2022-01-03 02:53:30|32609.1|32539.1|32602.8|32541.5|32609.1|32544.3|32599.7|32538|17
1641178420000|2022-01-03 02:53:40|32602|32540.5|32603.8|32537.7|32605.2|32544.8|32600.3|32537.7|11
1641178430000|2022-01-03 02:53:50|32603.3|32543|32610.4|32534.8|32611.9|32543.6|32603.3|32534.6|11
1641178440000|2022-01-03 02:54:00|32610.8|32535.3|32617.9|32527.3|32623.2|32546.2|32606|32523.2|16
1641178450000|2022-01-03 02:54:10|32619.5|32524.7|32609.2|32534|32620.3|32534|32609.2|32524.7|6
1641178460000|2022-01-03 02:54:20|32615.1|32528.5|32612.1|32535.4|32615.1|32541.4|32608.2|32528.5|6
1641178470000|2022-01-03 02:54:30|32614.2|32532.9|32616.1|32532.1|32619.2|32546.7|32610.6|32530|11
1641178480000|2022-01-03 02:54:40|32617.3|32533.7|32618.2|32533.7|32618.3|32533.9|32614.4|32531.3|7
1641178490000|2022-01-03 02:54:50|32615.6|32536.3|32605.9|32542.3|32616|32550.3|32600.8|32534|8
1641178500000|2022-01-03 02:55:00|32611.1|32533.4|32615.1|32535.3|32618.4|32539.1|32610.1|32528.6|16
1641178510000|2022-01-03 02:55:10|32614.7|32535.8|32608.8|32544|32614.7|32544.3|32608.8|32530.5|8
1641178520000|2022-01-03 02:55:20|32610.9|32544.1|32614.8|32534.2|32619.8|32544.1|32610.9|32534.2|9
1641178530000|2022-01-03 02:55:30|32618.4|32533|32612.5|32550.4|32618.4|32550.4|32607.5|32533|7
1641178540000|2022-01-03 02:55:40|32616|32547.3|32610.7|32532.8|32616|32552.4|32603.6|32532.8|12
1641178550000|2022-01-03 02:55:50|32612.5|32530.9|32610.6|32535.1|32612.5|32544.1|32605|32530.9|10
1641178560000|2022-01-03 02:56:00|32610.8|32537.1|32611.7|32544.4|32612.9|32549.4|32607|32537.1|13
1641178570000|2022-01-03 02:56:10|32611.4|32545.6|32611.6|32547.3|32611.6|32547.3|32607.6|32545.3|5
1641178580000|2022-01-03 02:56:20|32610.4|32546.5|32612.7|32542.8|32614.1|32546.9|32609.8|32540.1|9
1641178590000|2022-01-03 02:56:30|32613.1|32540.9|32616.2|32534.3|32618.4|32541.1|32611.7|32531.5|8
1641178600000|2022-01-03 02:56:40|32611|32538.6|32607.6|32546.5|32613.6|32552|32602.4|32538.6|7
1641178610000|2022-01-03 02:56:50|32614.3|32547.8|32608.9|32546.6|32614.3|32547.8|32608.9|32546.3|6
1641178620000|2022-01-03 02:57:00|32607.1|32547.3|32610.6|32542.7|32615.9|32547.3|32607.1|32542.7|6
1641178630000|2022-01-03 02:57:10|32610.7|32542.9|32606.6|32549.5|32610.7|32551.5|32605.9|32542.9|5
1641178640000|2022-01-03 02:57:20|32619.8|32543|32615.5|32542.9|32619.8|32543|32613.4|32542.9|9
1641178650000|2022-01-03 02:57:30|32603.8|32552|32616.3|32538.5|32621.6|32552|32603|32532.4|24
1641178660000|2022-01-03 02:57:40|32618.9|32532.6|32616.8|32541.6|32622.4|32541.6|32614.6|32529.3|13
1641178670000|2022-01-03 02:57:50|32616.3|32540.1|32617.6|32540.5|32618|32541.6|32612.1|32537.9|9
1641178680000|2022-01-03 02:58:00|32618.9|32540.9|32615.2|32538.8|32618.9|32550.3|32613.7|32538.1|6
1641178690000|2022-01-03 02:58:10|32616.6|32536.8|32619.5|32533.8|32619.5|32537.9|32614.6|32532.3|8
1641178700000|2022-01-03 02:58:20|32616|32536.4|32614|32540.4|32617.1|32554.3|32607.5|32536.4|14
1641178710000|2022-01-03 02:58:30|32612|32542.4|32612.7|32542.1|32616.8|32545|32608.8|32538.4|13
1641178720000|2022-01-03 02:58:40|32611.5|32543|32609.7|32546.8|32618.1|32546.8|32609.7|32539.8|9
1641178730000|2022-01-03 02:58:50|32610.4|32546.4|32616.3|32541|32616.3|32546.4|32610.4|32541|4
1641178740000|2022-01-03 02:59:00|32613.2|32543.5|32618.2|32539.4|32618.2|32547.4|32611.7|32539.4|9
1641178750000|2022-01-03 02:59:10|32616.9|32539.9|32622.8|32533.1|32622.8|32539.9|32616.9|32533.1|5
1641178760000|2022-01-03 02:59:20|32623.9|32532.3|32612.4|32541.8|32623.9|32543.8|32610.9|32532.3|10
1641178770000|2022-01-03 02:59:30|32611.8|32542.2|32615.6|32541.6|32620.6|32555.8|32606.6|32536.6|9
1641178780000|2022-01-03 02:59:40|32613|32543.7|32618.5|32537.9|32620.7|32543.7|32613|32536.7|8
1641178790000|2022-01-03 02:59:50|32616.7|32540.8|32612.8|32545|32616.7|32546.4|32612.3|32540.8|5
1641178800000|2022-01-03 03:00:00|32619.4|32537.8|32618.4|32531.8|32625|32550.7|32602|32526|16
1641178810000|2022-01-03 03:00:10|32619.1|32530.4|32613.6|32546.1|32619.1|32546.5|32610.6|32530.4|11
1641178820000|2022-01-03 03:00:20|32616.1|32546.3|32611.2|32546.8|32617.4|32548.4|32611.2|32540.8|8
1641178830000|2022-01-03 03:00:30|32614|32541.9|32611.6|32549.3|32615.5|32550.7|32606.8|32541.4|10
1641178840000|2022-01-03 03:00:40|32614.9|32539.8|32615|32546.6|32615.4|32552|32611.4|32539.6|13
1641178850000|2022-01-03 03:00:50|32615.1|32546.7|32620.4|32534.5|32624.4|32548.9|32615.1|32531.4|10
1641178860000|2022-01-03 03:01:00|32620.9|32533.3|32620.5|32534.3|32621.2|32536|32619.2|32533.3|8
1641178870000|2022-01-03 03:01:10|32621.5|32541.4|32623.6|32538.6|32623.6|32554.9|32614.2|32538.6|10
1641178880000|2022-01-03 03:01:20|32622.5|32534.7|32612.1|32546.9|32623.6|32548.7|32610.1|32534.2|15
1641178890000|2022-01-03 03:01:30|32614.3|32540.5|32614.1|32546.2|32616.3|32548.2|32611.6|32539.9|14
1641178900000|2022-01-03 03:01:40|32611.7|32551.9|32614.9|32549.3|32615.6|32552.1|32610.8|32548.6|7
1641178910000|2022-01-03 03:01:50|32613.1|32549.6|32615.9|32548.3|32618.3|32554.1|32608.7|32539.7|13
1641178920000|2022-01-03 03:02:00|32618.8|32539.4|32615.4|32540.2|32618.8|32543.3|32613|32537.4|16
1641178930000|2022-01-03 03:02:10|32614.7|32541.1|32615.6|32540.6|32617.2|32548.3|32611.3|32539.8|12
1641178940000|2022-01-03 03:02:20|32614.6|32541.1|32612.8|32540.8|32616.1|32543.2|32610.6|32540.3|11
1641178950000|2022-01-03 03:02:30|32611.1|32546|32613.2|32545.7|32615.5|32551.1|32611.1|32544.1|13
1641178960000|2022-01-03 03:02:40|32612.6|32547.5|32618.4|32547.5|32618.4|32549.7|32608.9|32547.4|7
1641178970000|2022-01-03 03:02:50|32616.7|32553|32610.7|32547.2|32620|32553|32606.8|32533.6|16
1641178980000|2022-01-03 03:03:00|32612.9|32543.3|32615.5|32546.8|32615.5|32546.8|32609.4|32543.3|7
1641178990000|2022-01-03 03:03:10|32611.8|32546.5|32617.5|32542.7|32617.5|32551.9|32611.8|32542.7|9
1641179000000|2022-01-03 03:03:20|32614.8|32545.7|32614.2|32540|32617.9|32546.9|32614.2|32540|10
1641179010000|2022-01-03 03:03:30|32612.4|32552.6|32612.3|32548.9|32613.6|32552.6|32612.3|32548.9|3
1641179020000|2022-01-03 03:03:40|32612.6|32547.2|32619.6|32539.7|32621.6|32547.2|32612.6|32535.3|9
1641179030000|2022-01-03 03:03:50|32615.4|32534.2|32618.7|32538.7|32622.5|32548.8|32609.1|32532.9|14
1641179040000|2022-01-03 03:04:00|32621.7|32537.1|32613.4|32533.2|32622.5|32547.3|32602.4|32532.1|20
1641179050000|2022-01-03 03:04:10|32612.1|32534.1|32617|32528.4|32617.1|32534.3|32611.2|32528.3|13
1641179060000|2022-01-03 03:04:20|32614.8|32530.3|32611|32534.7|32616.2|32539.5|32606.6|32529.1|13
1641179070000|2022-01-03 03:04:30|32608.3|32538.2|32608.9|32546.1|32610.2|32548.2|32607.9|32538.2|13
1641179080000|2022-01-03 03:04:40|32606.8|32544.6|32609.8|32547.8|32613.6|32550|32605|32544.6|9
1641179090000|2022-01-03 03:04:50|32608.2|32546.1|32610.9|32543.4|32612.3|32546.5|32607.5|32535|15
1641179100000|2022-01-03 03:05:00|32610|32542.9|32613.5|32542.3|32614.6|32548.5|32605.8|32538.7|12
1641179110000|2022-01-03 03:05:10|32605.7|32543.8|32611.2|32545.7|32613.8|32545.7|32605.6|32543.8|10
1641179120000|2022-01-03 03:05:20|32607.9|32545.3|32607|32549.3|32609.5|32551.6|32602.9|32545.3|10
1641179130000|2022-01-03 03:05:30|32607.4|32548.6|32609.9|32535.6|32615.6|32548.6|32605.1|32535.6|17
1641179140000|2022-01-03 03:05:40|32611.1|32534.5|32604.4|32552.8|32616.7|32555|32604.4|32534.5|11
1641179150000|2022-01-03 03:05:50|32610.9|32552|32611.2|32533.8|32613.8|32552|32608.6|32533.8|15
1641179160000|2022-01-03 03:06:00|32609.8|32535.6|32612.6|32531.6|32613.1|32536.9|32608.4|32531.5|11
1641179170000|2022-01-03 03:06:10|32611.8|32532.9|32605.5|32544.8|32611.8|32545|32605.5|32532.9|5
1641179180000|2022-01-03 03:06:20|32606.3|32543.6|32603.7|32544.4|32607.1|32544.4|32603.7|32541.6|4
1641179190000|2022-01-03 03:06:30|32605.3|32545.1|32603|32553|32605.3|32553|32603|32544.4|3
1641179200000|2022-01-03 03:06:40|32601.4|32549.6|32601.3|32551.3|32601.4|32551.3|32598.8|32548.8|6
1641179210000|2022-01-03 03:06:50|32602.3|32552.3|32602.2|32533.3|32613.7|32552.3|32596|32528.8|17
1641179220000|2022-01-03 03:07:00|32612.7|32520|32605.5|32529.3|32612.7|32533|32601.7|32520|17
1641179230000|2022-01-03 03:07:10|32606.4|32527.7|32605.8|32530.4|32606.4|32535.1|32600.7|32527.7|14
1641179240000|2022-01-03 03:07:20|32605|32532.1|32603.6|32531.7|32605.6|32534|32601.2|32529.5|13
1641179250000|2022-01-03 03:07:30|32603.2|32531.3|32606.5|32526.2|32606.5|32534.5|32600.3|32526.2|7
1641179260000|2022-01-03 03:07:40|32602.8|32529.8|32603|32532.8|32608.1|32534|32602.8|32526.7|10
1641179270000|2022-01-03 03:07:50|32603.5|32532|32599.4|32533.7|32609.2|32535.2|32599.4|32524.3|11
1641179280000|2022-01-03 03:08:00|32599.9|32533.4|32597.8|32535.8|32603.2|32535.8|32597.8|32530.2|15
1641179290000|2022-01-03 03:08:10|32600.5|32533|32600.5|32533.6|32600.5|32533.6|32600.4|32533|3
1641179300000|2022-01-03 03:08:20|32599.1|32532.8|32601.1|32536.6|32605.8|32538.1|32599.1|32526.6|11
1641179310000|2022-01-03 03:08:30|32604.2|32531.8|32607.6|32526.8|32607.6|32531.8|32604.2|32526.8|7
1641179320000|2022-01-03 03:08:40|32606.8|32524.9|32596.7|32541|32606.8|32541|32595.9|32524.9|5
1641179330000|2022-01-03 03:08:50|32597.8|32537.9|32604.1|32530|32604.1|32537.9|32597.8|32530|3
1641179340000|2022-01-03 03:09:00|32608.4|32525.7|32605.7|32532.5|32611.5|32532.5|32605.2|32520.8|8
1641179350000|2022-01-03 03:09:10|32607.7|32529.8|32612.6|32523.8|32617.7|32541.2|32596.5|32520.9|12
1641179360000|2022-01-03 03:09:20|32613.1|32523.2|32611.3|32524.9|32614.5|32527.7|32607.9|32521.9|10
1641179370000|2022-01-03 03:09:30|32611.5|32524.5|32608.8|32532.2|32613.6|32536.3|32605.9|32522.8|11
1641179380000|2022-01-03 03:09:40|32610|32531|32611|32525.3|32611|32531.9|32608.6|32525.3|6
1641179390000|2022-01-03 03:09:50|32614.1|32523.3|32596.9|32545.3|32614.1|32551.3|32596.8|32523.2|8
1641179400000|2022-01-03 03:10:00|32610.3|32530.7|32605.2|32537.5|32619.9|32541.6|32601|32523.9|18
1641179410000|2022-01-03 03:10:10|32609.5|32533.9|32608.4|32536.1|32610.5|32542.2|32602.3|32533.9|13
1641179420000|2022-01-03 03:10:20|32606.3|32537.4|32607.1|32538.8|32607.9|32543.9|32603.7|32537.4|9
1641179430000|2022-01-03 03:10:30|32606.7|32540.1|32609.6|32536.9|32609.6|32542|32604.2|32536.9|3
1641179440000|2022-01-03 03:10:40|32608.6|32536|32606.2|32541.2|32608.6|32544.4|32605.6|32536|7
1641179450000|2022-01-03 03:10:50|32610.9|32536|32615.3|32529.5|32618.9|32536|32610.9|32526.6|6
1641179460000|2022-01-03 03:11:00|32611.6|32532.4|32608.8|32535.8|32611.6|32546.5|32601.3|32532.4|9
1641179470000|2022-01-03 03:11:10|32604.1|32539.6|32606.3|32542.7|32612|32542.7|32603.4|32535.4|10
1641179480000|2022-01-03 03:11:20|32608.7|32540.1|32607.5|32542.7|32611.2|32543.5|32607.5|32537|14
1641179490000|2022-01-03 03:11:30|32608.6|32541.9|32606.5|32543.9|32608.6|32543.9|32606.5|32541.9|7
1641179500000|2022-01-03 03:11:40|32605.9|32544.5|32611.4|32542.1|32611.8|32550|32605.8|32541|12
1641179510000|2022-01-03 03:11:50|32611.9|32540.4|32610.6|32541.7|32612.7|32541.7|32609.7|32539.4|6
1641179520000|2022-01-03 03:12:00|32612.7|32539.2|32609.9|32541.5|32613.2|32543.6|32605.6|32537.6|12
1641179530000|2022-01-03 03:12:10|32611.2|32539.8|32608.7|32538.3|32616.3|32548.4|32598.4|32531.8|9
1641179540000|2022-01-03 03:12:20|32605|32540.7|32597.1|32547.1|32605|32547.5|32597.1|32540.7|6
1641179550000|2022-01-03 03:12:30|32597.4|32546.7|32613.4|32533.7|32613.4|32546.7|32597.4|32533.7|2
1641179560000|2022-01-03 03:12:40|32612.3|32534.6|32615.1|32534.8|32615.1|32545.8|32606.4|32533.8|9
1641179570000|2022-01-03 03:12:50|32614.5|32534.7|32613.2|32533.2|32616.6|32536.3|32612.7|32530.3|7
1641179580000|2022-01-03 03:13:00|32618|32529.5|32616.6|32530.2|32618|32532.6|32614.2|32529.5|7
1641179590000|2022-01-03 03:13:10|32611.9|32534|32605.6|32543.1|32616.7|32548.4|32604.6|32533|6
1641179600000|2022-01-03 03:13:20|32604.5|32543.4|32611.8|32533.8|32612.4|32543.4|32604.5|32533.8|7
1641179610000|2022-01-03 03:13:30|32616.3|32530.7|32609.5|32540.4|32616.3|32542.5|32608.5|32530.7|8
1641179620000|2022-01-03 03:13:40|32609.1|32540.2|32609.1|32540.2|32610.4|32540.2|32609.1|32539.6|3
1641179630000|2022-01-03 03:13:50|32607.4|32537.4|32616|32529.7|32616|32540.1|32604.5|32529.7|5
1641179640000|2022-01-03 03:14:00|32617.6|32528.4|32614.5|32534.5|32617.6|32541.9|32607.5|32528.4|7
1641179650000|2022-01-03 03:14:10|32610.6|32540.8|32615|32530.5|32616|32541.9|32607.5|32529.7|7
1641179660000|2022-01-03 03:14:20|32611.4|32533.6|32611.8|32536.1|32611.8|32547.1|32606.6|32533.6|9
1641179670000|2022-01-03 03:14:30|32609.2|32538.9|32614.1|32533.2|32614.7|32545|32603.9|32533.2|5
1641179680000|2022-01-03 03:14:40|32615|32532.9|32613.5|32531.8|32615.5|32534.1|32613.5|32530|5
1641179690000|2022-01-03 03:14:50|32602.6|32542.5|32607.4|32540.1|32616|32547|32602.6|32532.6|9
1641179700000|2022-01-03 03:15:00|32606.7|32541.5|32607.9|32540|32617.9|32550.9|32600.9|32531.2|19
1641179710000|2022-01-03 03:15:10|32617.2|32532.3|32612.6|32546.2|32619.4|32546.2|32609.6|32531.6|10
1641179720000|2022-01-03 03:15:20|32610.9|32546.4|32614.9|32541.2|32616.7|32546.4|32610.9|32540.2|4
1641179730000|2022-01-03 03:15:30|32616.6|32539.3|32613.2|32542.9|32616.6|32546.3|32609.8|32539.3|6
1641179740000|2022-01-03 03:15:40|32611.1|32541.6|32618.1|32539.4|32618.1|32543.4|32611.1|32535.9|8
1641179750000|2022-01-03 03:15:50|32615.8|32540.8|32615|32545.7|32616.2|32551|32609|32540.8|10
1641179760000|2022-01-03 03:16:00|32612.8|32547.8|32611.7|32545.7|32624.4|32547.8|32608.8|32536.6|8
1641179770000|2022-01-03 03:16:10|32610.6|32546.1|32610.3|32542.7|32614.9|32547.7|32608.7|32540.7|10
1641179780000|2022-01-03 03:16:20|32610.2|32542.6|32616.5|32538.5|32616.5|32544.5|32610.2|32537.4|7
1641179790000|2022-01-03 03:16:30|32616.3|32538.1|32614.1|32538.1|32616.3|32547.9|32604.5|32537.1|6
1641179800000|2022-01-03 03:16:40|32610.5|32541.6|32611.1|32548.4|32616.4|32548.4|32610.5|32536.1|8
1641179810000|2022-01-03 03:16:50|32612.4|32544.6|32615.7|32538.5|32616|32544.6|32612.4|32538|11
1641179820000|2022-01-03 03:17:00|32615.4|32544.2|32614.7|32536.5|32615.4|32544.9|32608.4|32536.5|10
1641179830000|2022-01-03 03:17:10|32615.5|32535.9|32608.9|32550.6|32615.5|32550.6|32606.4|32535.9|9
1641179840000|2022-01-03 03:17:20|32606.5|32550.2|32606.4|32547.7|32613.5|32550.2|32606.4|32540.2|3
1641179850000|2022-01-03 03:17:30|32607.7|32547.9|32613.2|32544.3|32617.6|32547.9|32606.4|32536.7|5
1641179860000|2022-01-03 03:17:40|32612.1|32547.2|32616.7|32533.9|32616.7|32548.8|32608.3|32533.9|10
1641179870000|2022-01-03 03:17:50|32618.6|32532.3|32611.4|32546.2|32621.1|32550.9|32607.4|32530.7|10
1641179880000|2022-01-03 03:18:00|32613.7|32541.3|32612.8|32545.4|32615.8|32545.4|32611.9|32540.7|12
1641179890000|2022-01-03 03:18:10|32612.7|32542.5|32614.4|32541.3|32616|32545|32610.7|32539.5|7
1641179900000|2022-01-03 03:18:20|32611.7|32543.8|32611.8|32547.1|32616.5|32547.1|32611.7|32539.9|8
1641179910000|2022-01-03 03:18:30|32614.5|32544.7|32613|32543.8|32616.9|32555.5|32608.6|32541.1|10
1641179920000|2022-01-03 03:18:40|32613.1|32540.7|32611.9|32549.6|32617.8|32549.6|32611.4|32535.3|7
1641179930000|2022-01-03 03:18:50|32616.1|32543.6|32610.7|32549.9|32616.1|32549.9|32610.7|32541.8|8
1641179940000|2022-01-03 03:19:00|32615.9|32544.5|32610.7|32539.7|32618.9|32544.5|32606.5|32533.4|8
1641179950000|2022-01-03 03:19:10|32608.3|32542.1|32612.5|32538.5|32616.3|32542.5|32608.3|32535.2|9
1641179960000|2022-01-03 03:19:20|32611.9|32539.1|32615.5|32543|32615.5|32546.3|32609|32537.2|14
1641179970000|2022-01-03 03:19:30|32610.8|32545.3|32613.3|32542.1|32617.8|32547.6|32609.6|32538.1|12
1641179980000|2022-01-03 03:19:40|32611.9|32543.5|32610.1|32545.2|32611.9|32545.2|32610.1|32543.5|5
1641179990000|2022-01-03 03:19:50|32611|32544.9|32613.6|32544.7|32620.9|32545.1|32610|32532.1|8
1641180000000|2022-01-03 03:20:00|32602.4|32547.3|32610.5|32540.7|32622.6|32547.3|32602.4|32529.9|7
1641180010000|2022-01-03 03:20:10|32612.1|32539.1|32616.9|32534.9|32621.2|32549.4|32606.7|32530.8|13
1641180020000|2022-01-03 03:20:20|32606.4|32545.9|32610.6|32541.1|32614.6|32545.9|32605.9|32537.2|12
1641180030000|2022-01-03 03:20:30|32611.7|32540.2|32616.1|32540.9|32616.1|32546.5|32609.7|32540.2|12
1641180040000|2022-01-03 03:20:40|32616.4|32541|32612.4|32542.8|32616.4|32544.7|32610.2|32539.7|15
1641180050000|2022-01-03 03:20:50|32610.9|32544.7|32616.3|32536|32617.4|32550.4|32609|32535|14
1641180060000|2022-01-03 03:21:00|32614.7|32537.6|32611.9|32542.6|32618.7|32552.6|32604.1|32533|8
1641180070000|2022-01-03 03:21:10|32602.7|32547.4|32619.4|32531.3|32621.8|32547.4|32602.7|32529.1|4
1641180080000|2022-01-03 03:21:20|32615.4|32535.2|32616|32534.2|32618.7|32551.4|32606.9|32532.6|11
1641180090000|2022-01-03 03:21:30|32617.8|32533.6|32610.7|32545.3|32617.8|32547.3|32610.1|32533.6|11
1641180100000|2022-01-03 03:21:40|32610.8|32546.9|32609.8|32544.1|32610.8|32546.9|32608.6|32543.9|5
1641180110000|2022-01-03 03:21:50|32609|32542.8|32614.9|32536.9|32614.9|32550.2|32607.2|32536.4|14
1641180120000|2022-01-03 03:22:00|32612.9|32537.7|32617|32531.1|32621.2|32540.8|32606.5|32529.8|18
1641180130000|2022-01-03 03:22:10|32612.9|32534.7|32614.3|32535.3|32614.8|32542.2|32606.8|32534.7|7
1641180140000|2022-01-03 03:22:20|32613.9|32535.6|32612.9|32542.4|32617.2|32546.5|32610.6|32534.1|7
1641180150000|2022-01-03 03:22:30|32610.1|32544.8|32611.9|32543|32613.1|32544.8|32610.1|32541.7|9
1641180160000|2022-01-03 03:22:40|32614.6|32540.8|32610.7|32547.1|32614.6|32549.4|32610.7|32540.8|5
1641180170000|2022-01-03 03:22:50|32611.2|32545.7|32614.2|32541.9|32616.1|32545.7|32611.2|32540.3|4
1641180180000|2022-01-03 03:23:00|32618.7|32538|32617.5|32540.1|32618.7|32552.1|32606.9|32538|10
1641180190000|2022-01-03 03:23:10|32608.9|32547.1|32611.6|32547.2|32613.7|32553|32603.2|32539.7|11
1641180200000|2022-01-03 03:23:20|32610.5|32547.4|32610.4|32544.2|32615.1|32547.4|32608.2|32540.3|9
1641180210000|2022-01-03 03:23:30|32612.6|32542.3|32615.1|32540.3|32615.1|32545.4|32609.7|32540.3|6
1641180220000|2022-01-03 03:23:40|32613.1|32544.7|32614.9|32540.9|32614.9|32548.4|32608.5|32540.9|5
1641180230000|2022-01-03 03:23:50|32613.5|32541.8|32615|32537.3|32619|32542.8|32610.4|32536.4|13
1641180240000|2022-01-03 03:24:00|32612.4|32539.8|32611.3|32547.4|32615|32547.4|32609.8|32537.1|9
1641180250000|2022-01-03 03:24:10|32609.3|32547.2|32615.8|32538.4|32615.8|32547.2|32609.3|32538.4|5
1641180260000|2022-01-03 03:24:20|32611.4|32542.8|32611.7|32546.7|32618.3|32546.7|32611.4|32537.1|7
1641180270000|2022-01-03 03:24:30|32611.3|32546.2|32620.2|32532.2|32620.2|32546.2|32611.3|32532.2|5
1641180280000|2022-01-03 03:24:40|32619.6|32532.7|32606.3|32544.4|32622.7|32544.4|32606.3|32530|7
1641180290000|2022-01-03 03:24:50|32610|32539.8|32610.2|32547.9|32612.3|32547.9|32609.5|32537|11
1641180300000|2022-01-03 03:25:00|32614.1|32542.1|32614.3|32535.3|32616.1|32548.3|32603.7|32533.6|12
1641180310000|2022-01-03 03:25:10|32612.1|32536.3|32608.4|32542.5|32620.1|32543.7|32607.7|32529.8|7
1641180320000|2022-01-03 03:25:20|32608.1|32542.8|32607.7|32541.4|32610.7|32543.1|32607.3|32538.8|13
1641180330000|2022-01-03 03:25:30|32608.3|32540.7|32608.7|32548.5|32615|32548.5|32608.3|32533|7
1641180340000|2022-01-03 03:25:40|32617.2|32533.8|32615.1|32536.3|32617.2|32547.8|32608.6|32533.8|11
1641180350000|2022-01-03 03:25:50|32615.3|32537.4|32612.5|32537.2|32617.2|32539.2|32609.7|32533|13
1641180360000|2022-01-03 03:26:00|32613.3|32536.6|32615.7|32534.6|32618|32540.2|32611.6|32532.6|12
1641180370000|2022-01-03 03:26:10|32617.7|32533.5|32609.8|32540.4|32617.7|32542.9|32607.7|32533.5|12
1641180380000|2022-01-03 03:26:20|32608|32545.9|32609.8|32541.1|32612|32545.9|32608|32539.5|6
1641180390000|2022-01-03 03:26:30|32612.8|32537.6|32615.8|32534.2|32617.7|32540.2|32610.8|32532.9|6
1641180400000|2022-01-03 03:26:40|32612.2|32542.1|32608.7|32543.1|32613.8|32543.1|32608.7|32540|5
1641180410000|2022-01-03 03:26:50|32604|32546.5|32611.4|32535.5|32616.8|32546.5|32604|32530.8|10
1641180420000|2022-01-03 03:27:00|32612.7|32534.2|32613.4|32538.8|32615.8|32546.9|32609.2|32534.2|10
1641180430000|2022-01-03 03:27:10|32615.4|32536.9|32615.1|32535.3|32615.4|32538.7|32611.7|32535.2|5
1641180440000|2022-01-03 03:27:20|32620.1|32529.1|32610.9|32543.7|32620.1|32543.7|32610.9|32529.1|8
1641180450000|2022-01-03 03:27:30|32614.8|32538.3|32612.7|32535.1|32615.1|32539.1|32612.3|32535.1|5
1641180460000|2022-01-03 03:27:40|32610.2|32537.1|32613.2|32535|32616.9|32540|32607.4|32531.8|10
1641180470000|2022-01-03 03:27:50|32614.2|32534.2|32608.5|32553.7|32614.2|32553.7|32608.5|32534.2|5
1641180480000|2022-01-03 03:28:00|32608.3|32550.6|32613.7|32541.3|32616.3|32550.6|32608.3|32540.4|6
1641180490000|2022-01-03 03:28:10|32614|32540.6|32609.8|32547.9|32614|32548.2|32606.1|32540.6|6
1641180500000|2022-01-03 03:28:20|32608.8|32546|32607.3|32552.3|32612.6|32553.2|32606.8|32546|7
1641180510000|2022-01-03 03:28:30|32609.8|32550.6|32614.2|32549.6|32614.2|32550.6|32608.1|32549.6|4
1641180520000|2022-01-03 03:28:40|32610.1|32552.3|32604.1|32553.7|32610.1|32553.7|32604.1|32539.1|6
1641180530000|2022-01-03 03:28:50|32603.1|32551.3|32602.4|32549.6|32603.1|32551.3|32602.4|32549.6|2
1641180540000|2022-01-03 03:29:00|32602.9|32550.7|32610.5|32543.3|32615.2|32550.7|32602.4|32534.2|7
1641180550000|2022-01-03 03:29:10|32602.9|32550.7|32617.4|32529.4|32619.3|32550.7|32602.9|32528.8|8
1641180560000|2022-01-03 03:29:20|32612.4|32534.3|32605.8|32550.5|32613.5|32550.5|32605.8|32533.5|4
1641180570000|2022-01-03 03:29:30|32615.9|32536.2|32613.9|32533|32619.2|32540.4|32605.8|32528.8|9
1641180580000|2022-01-03 03:29:40|32613.7|32532.8|32614.4|32538.9|32615.9|32539.5|32609.8|32531.2|14
1641180590000|2022-01-03 03:29:50|32613.9|32537.4|32609|32541.3|32616|32544.2|32606.4|32533.3|12
1641180600000|2022-01-03 03:30:00|32607.5|32543.3|32609.4|32540|32610.9|32543.3|32607.4|32538.1|12
1641180610000|2022-01-03 03:30:10|32608.9|32540.3|32610.6|32539.3|32610.6|32542.4|32607.1|32539.3|7
1641180620000|2022-01-03 03:30:20|32605.3|32542|32600|32546.8|32607.4|32547.7|32600|32539.7|8
1641180630000|2022-01-03 03:30:30|32598.2|32548.2|32615.9|32533.6|32615.9|32548.2|32598.2|32533.6|9
1641180640000|2022-01-03 03:30:40|32616.2|32533.9|32610.9|32538.2|32616.2|32538.2|32610.9|32533.1|7
1641180650000|2022-01-03 03:30:50|32608.8|32540.7|32607.3|32530.7|32616.5|32541.2|32598.1|32522.4|18
1641180660000|2022-01-03 03:31:00|32601.5|32537.8|32601.5|32539.7|32609.6|32539.7|32601.3|32530|13
1641180670000|2022-01-03 03:31:10|32605.9|32535.5|32609|32535.1|32610|32539.8|32605.9|32531.4|8
1641180680000|2022-01-03 03:31:20|32608.3|32535.6|32612.2|32530.6|32613.9|32537.8|32606.5|32528.8|12
1641180690000|2022-01-03 03:31:30|32607.8|32535.9|32611.2|32534.4|32612.6|32538.6|32607.8|32531.5|8
1641180700000|2022-01-03 03:31:40|32615.7|32525.7|32606.1|32534.6|32617.3|32534.6|32606.1|32524.1|9
1641180710000|2022-01-03 03:31:50|32604.4|32536|32610.5|32533|32614.3|32546.5|32602.2|32529.9|13
1641180720000|2022-01-03 03:32:00|32610.6|32534.3|32612.6|32531.5|32613.3|32538.1|32606.5|32531|9
1641180730000|2022-01-03 03:32:10|32610.7|32533.8|32607.7|32539.4|32610.7|32542.1|32605.8|32533.8|4
1641180740000|2022-01-03 03:32:20|32605.1|32540.1|32609.5|32536.5|32617.9|32545.9|32600.1|32527.2|12
1641180750000|2022-01-03 03:32:30|32599.7|32546.7|32610.8|32535.2|32612.8|32546.7|32599.7|32533.1|6
1641180760000|2022-01-03 03:32:40|32608.3|32537.3|32607.9|32540.2|32613.5|32542.5|32606.9|32532|13
1641180770000|2022-01-03 03:32:50|32607.4|32540.5|32612.1|32535.2|32613.6|32541.1|32606.4|32533.9|6
1641180780000|2022-01-03 03:33:00|32612.4|32534.7|32612.3|32531.3|32616.7|32536.3|32610.8|32527.3|9
1641180790000|2022-01-03 03:33:10|32616.5|32527.3|32604.8|32546|32616.5|32546.6|32603.4|32527.3|8
1641180800000|2022-01-03 03:33:20|32603.4|32545.5|32608.9|32537.3|32619.6|32545.8|32603.4|32525.2|15
1641180810000|2022-01-03 03:33:30|32613.7|32533.5|32604.8|32543.1|32614.9|32556.9|32603.5|32532.4|14
1641180820000|2022-01-03 03:33:40|32610.9|32537.1|32617.1|32532.1|32618.5|32541.7|32606.1|32530.8|10
1641180830000|2022-01-03 03:33:50|32616.2|32532.7|32612.3|32542.3|32619.3|32542.3|32612.3|32530.1|9
1641180840000|2022-01-03 03:34:00|32611.2|32542.2|32607.8|32545.3|32614.5|32545.3|32607.8|32537.5|5
1641180850000|2022-01-03 03:34:10|32611.4|32541.5|32619.4|32529.9|32619.4|32541.5|32609|32529.9|6
1641180860000|2022-01-03 03:34:20|32617.7|32531.5|32604.9|32549.3|32620.3|32551.1|32604.9|32529.2|6
1641180870000|2022-01-03 03:34:30|32606.8|32550.4|32603.9|32547.7|32612.9|32550.4|32602.8|32540.7|8
1641180880000|2022-01-03 03:34:40|32609.5|32548.3|32609.2|32540.3|32613|32548.3|32609.2|32536.8|8
1641180890000|2022-01-03 03:34:50|32606.9|32542.5|32615.9|32536.3|32615.9|32547.2|32606.9|32536.3|6
1641180900000|2022-01-03 03:35:00|32617|32535.7|32611.5|32547.7|32617|32547.7|32606.4|32535.7|14
1641180910000|2022-01-03 03:35:10|32613.4|32543|32608.3|32547.8|32626.3|32550.4|32608.1|32530|12
1641180920000|2022-01-03 03:35:20|32611.2|32544.8|32616.6|32542.4|32619.6|32544.8|32611.2|32537|13
1641180930000|2022-01-03 03:35:30|32618.5|32540.9|32623.4|32537.7|32625.2|32551.7|32611.8|32536.1|16
1641180940000|2022-01-03 03:35:40|32625.2|32536.1|32623.5|32538.1|32626.3|32539.5|32621.4|32535|14
1641180950000|2022-01-03 03:35:50|32621.4|32539.9|32620.3|32544.4|32621.4|32552|32615|32539.9|7
1641180960000|2022-01-03 03:36:00|32621.2|32542.7|32616.8|32547.7|32622|32547.7|32616.8|32542.6|8
1641180970000|2022-01-03 03:36:10|32613.1|32555.4|32614.2|32543.9|32616.2|32557.2|32607.6|32542.3|8
1641180980000|2022-01-03 03:36:20|32613.4|32544.6|32610.8|32547.1|32618.7|32547.1|32610.8|32539.7|11
1641180990000|2022-01-03 03:36:30|32609.6|32548.2|32612.9|32545.5|32617.3|32555.3|32609.6|32543|9
1641181000000|2022-01-03 03:36:40|32615.1|32543.5|32615.7|32543.8|32615.7|32547.6|32611.6|32543.5|11
1641181010000|2022-01-03 03:36:50|32617.3|32542.6|32615.6|32542.1|32618.3|32545.3|32615.1|32542|9
1641181020000|2022-01-03 03:37:00|32616.9|32541|32613.4|32544.7|32621.9|32553.3|32611.4|32539.1|14
1641181030000|2022-01-03 03:37:10|32611.9|32545.8|32621.9|32535.8|32621.9|32551.1|32606.2|32535.8|7
1641181040000|2022-01-03 03:37:20|32623.5|32534.5|32614.5|32543.1|32623.5|32552|32611.1|32534.5|14
1641181050000|2022-01-03 03:37:30|32617.3|32539.7|32615.7|32540.6|32618.5|32543.6|32613.1|32539.4|9
1641181060000|2022-01-03 03:37:40|32613.4|32542.5|32612.8|32543.1|32617.7|32544.2|32611.8|32538.7|5
1641181070000|2022-01-03 03:37:50|32611.1|32553.8|32612.6|32550.3|32612.6|32553.8|32611.1|32550.3|3
1641181080000|2022-01-03 03:38:00|32620.6|32539.9|32616.3|32540.8|32620.6|32543.2|32614.5|32537.5|12
1641181090000|2022-01-03 03:38:10|32614.7|32542.5|32614.6|32540.8|32619.6|32548.8|32609.2|32539.4|18
1641181100000|2022-01-03 03:38:20|32611.5|32544.2|32610|32546.5|32614|32546.5|32610|32541.9|5
1641181110000|2022-01-03 03:38:30|32614|32541.9|32613.8|32544|32614|32546.7|32612.1|32541.9|7
1641181120000|2022-01-03 03:38:40|32613.7|32545.5|32617.1|32538.8|32617.1|32546.1|32611.4|32538.8|5
1641181130000|2022-01-03 03:38:50|32611.9|32553.1|32612.6|32539.4|32619.3|32553.1|32610.7|32533.4|6
1641181140000|2022-01-03 03:39:00|32615|32537.2|32616.7|32535.6|32624.4|32537.2|32615|32529.2|5
1641181150000|2022-01-03 03:39:10|32619|32533.4|32608.5|32543.8|32619|32546.2|32606.3|32533.4|4
1641181160000|2022-01-03 03:39:20|32605.8|32555.8|32619.1|32536.9|32619.1|32555.8|32604.4|32536.9|4
1641181170000|2022-01-03 03:39:30|32614.6|32541.3|32616.2|32540.4|32617|32543.2|32613.1|32538.5|5
1641181180000|2022-01-03 03:39:40|32613.2|32543.2|32612.9|32539.6|32615.2|32543.2|32612.9|32537.4|3
1641181190000|2022-01-03 03:39:50|32607.5|32557.5|32605.3|32554.8|32607.5|32557.5|32605.3|32554.8|3
1641181200000|2022-01-03 03:40:00|32623.6|32529.2|32609|32544.4|32623.6|32551.9|32604.5|32529.2|21
1641181210000|2022-01-03 03:40:10|32612|32540.8|32608.3|32542.2|32613.2|32545.1|32608|32540.7|9
1641181220000|2022-01-03 03:40:20|32608.2|32542.1|32607.5|32543.3|32611.9|32545.5|32606.4|32538.8|18
1641181230000|2022-01-03 03:40:30|32609.7|32541.3|32611.2|32536|32612.2|32541.8|32608.4|32536|16
1641181240000|2022-01-03 03:40:40|32609.5|32537.6|32610.7|32533.8|32614.6|32553.3|32601.7|32533.8|9
1641181250000|2022-01-03 03:40:50|32618.9|32525.8|32610.8|32532.8|32622.2|32532.8|32610.8|32523.4|9
1641181260000|2022-01-03 03:41:00|32616.4|32527.8|32612.3|32538|32618.4|32540.1|32611|32526|12
1641181270000|2022-01-03 03:41:10|32612.4|32539.2|32606.8|32538.7|32613.8|32540.1|32606.2|32533.9|14
1641181280000|2022-01-03 03:41:20|32603.8|32539.5|32605|32538.9|32612.4|32539.5|32603.8|32531.4|13
1641181290000|2022-01-03 03:41:30|32606.9|32537.1|32619.5|32522.9|32619.5|32545.1|32603.3|32522.9|15
1641181300000|2022-01-03 03:41:40|32599.4|32543|32604|32536.4|32612.9|32543|32599.4|32530.5|19
1641181310000|2022-01-03 03:41:50|32601.6|32538.9|32604.5|32538.5|32605.8|32541.9|32599.7|32533.7|14
1641181320000|2022-01-03 03:42:00|32604.9|32538.4|32603.2|32538.2|32608.8|32540|32602.3|32533.2|9
1641181330000|2022-01-03 03:42:10|32605|32536.4|32609|32533.1|32609|32543.5|32603.6|32533.1|9
1641181340000|2022-01-03 03:42:20|32607.5|32531|32613.1|32525.8|32616.4|32531|32607.5|32522.6|10
1641181350000|2022-01-03 03:42:30|32607.5|32531|32600.8|32537.9|32607.5|32537.9|32600.8|32531|2
1641181360000|2022-01-03 03:42:40|32598.5|32538.1|32605.3|32536.4|32611|32545.5|32598.5|32530|22
1641181370000|2022-01-03 03:42:50|32602.4|32538.1|32602.2|32536.9|32604.4|32539.2|32600.5|32534|10
1641181380000|2022-01-03 03:43:00|32605.6|32533.1|32603.5|32532.5|32607.3|32536.5|32601.1|32532.2|10
1641181390000|2022-01-03 03:43:10|32602.9|32533.1|32599.5|32543.6|32606.2|32543.6|32599.5|32529.7|10
1641181400000|2022-01-03 03:43:20|32598.5|32542.9|32602.9|32534.6|32604.8|32542.9|32598.5|32532.1|13
1641181410000|2022-01-03 03:43:30|32605.3|32532.8|32602.2|32538.6|32607.4|32539.2|32598.6|32529.7|12
1641181420000|2022-01-03 03:43:40|32602.8|32538|32610.3|32526|32614.8|32538|32602.8|32522.1|7
1641181430000|2022-01-03 03:43:50|32606.5|32529.5|32611.6|32525.4|32615.5|32529.5|32606.4|32522.8|7
1641181440000|2022-01-03 03:44:00|32613.1|32524.1|32603.5|32541.3|32613.4|32541.3|32603.5|32522.3|9
1641181450000|2022-01-03 03:44:10|32609.8|32530.8|32603.9|32536.2|32609.8|32538.6|32602|32530.8|7
1641181460000|2022-01-03 03:44:20|32600.5|32539.2|32601.8|32532.8|32613.6|32539.2|32599.2|32520.5|15
1641181470000|2022-01-03 03:44:30|32603.1|32531.8|32599.1|32534.7|32605.5|32534.7|32599.1|32528.4|9
1641181480000|2022-01-03 03:44:40|32602.6|32531.4|32604.9|32529.5|32611.3|32541.5|32598.1|32523.6|12
1641181490000|2022-01-03 03:44:50|32602.1|32532.9|32604.5|32531.5|32608|32536.4|32596.4|32525.5|12
1641181500000|2022-01-03 03:45:00|32609.3|32525.5|32606.1|32530.6|32609.3|32536.8|32600.5|32525.5|16
1641181510000|2022-01-03 03:45:10|32606.6|32530.3|32601.1|32535.4|32606.6|32535.4|32600.2|32530.3|14
1641181520000|2022-01-03 03:45:20|32603.6|32532.5|32602.4|32531.4|32603.8|32532.5|32602.4|32529.7|4
1641181530000|2022-01-03 03:45:30|32601.6|32542.8|32608.7|32546|32608.7|32546|32601.1|32527.4|7
1641181540000|2022-01-03 03:45:40|32609.7|32535.5|32597.9|32537.4|32609.7|32539.3|32595.4|32526.9|8
1641181550000|2022-01-03 03:45:50|32600.2|32534.8|32601.1|32531.8|32605.2|32545.5|32597.6|32530.1|21
1641181560000|2022-01-03 03:46:00|32604.1|32527.6|32600.6|32529.5|32607.1|32537.1|32593.2|32522.8|21
1641181570000|2022-01-03 03:46:10|32599|32527.5|32602|32528|32602.1|32534|32593.6|32525|13
1641181580000|2022-01-03 03:46:20|32600.4|32530.6|32600.1|32529.2|32601.3|32533.5|32596.9|32528.2|10
1641181590000|2022-01-03 03:46:30|32600.2|32532.9|32597.6|32534.8|32603.4|32542.5|32592.5|32528.8|10
1641181600000|2022-01-03 03:46:40|32602.9|32529.6|32601.6|32530.5|32603.4|32534.4|32598.6|32529.3|6
1641181610000|2022-01-03 03:46:50|32605.2|32525|32601.8|32531.5|32605.2|32540.4|32594.3|32525|6
1641181620000|2022-01-03 03:47:00|32599.9|32532.5|32602.7|32526|32606.3|32532.5|32597.9|32523.2|13
1641181630000|2022-01-03 03:47:10|32600.2|32528.5|32605.8|32515.2|32610.3|32540.2|32589.6|32511.5|17
1641181640000|2022-01-03 03:47:20|32600.6|32520.6|32604.5|32516.7|32607.6|32521|32600.3|32514.2|14
1641181650000|2022-01-03 03:47:30|32605.8|32515.4|32603.8|32519.8|32605.8|32527.8|32599.2|32515.4|10
1641181660000|2022-01-03 03:47:40|32602.2|32521.2|32589.8|32539.1|32602.2|32541.2|32589.8|32521.2|6
1641181670000|2022-01-03 03:47:50|32589.3|32536.4|32600.1|32522.2|32612.3|32537.6|32587.6|32514.3|20
1641181680000|2022-01-03 03:48:00|32601.4|32521.2|32599|32538.5|32601.4|32539.6|32592.1|32521.2|13
1641181690000|2022-01-03 03:48:10|32597.3|32536.4|32596.5|32530.3|32600.1|32537.2|32594.7|32530.3|9
1641181700000|2022-01-03 03:48:20|32589.5|32535.6|32594.4|32529.3|32594.6|32535.6|32589.5|32528.8|5
1641181710000|2022-01-03 03:48:30|32593.2|32530.8|32595.7|32525.7|32598.3|32532|32591.8|32524.1|12
1641181720000|2022-01-03 03:48:40|32597.9|32523.8|32598.3|32530.4|32600|32531.3|32597.1|32521.7|9
1641181730000|2022-01-03 03:48:50|32597|32529.7|32591.8|32532.7|32597|32536.7|32587.8|32529.7|6
1641181740000|2022-01-03 03:49:00|32592.3|32532.8|32597.2|32524.7|32597.2|32535.6|32588.6|32524.7|6
1641181750000|2022-01-03 03:49:10|32597.9|32523.5|32603|32528.2|32603|32537.3|32591.2|32521.2|12
1641181760000|2022-01-03 03:49:20|32600.4|32529|32604.5|32520.6|32605.6|32529|32600.4|32517.2|7
1641181770000|2022-01-03 03:49:30|32603.5|32518.7|32594.9|32526|32605.1|32534|32594.6|32514.3|15
1641181780000|2022-01-03 03:49:40|32594.7|32526.3|32599.3|32519|32600.8|32526.5|32594.2|32518.1|6
1641181790000|2022-01-03 03:49:50|32598.6|32517.4|32596.5|32524.4|32603.4|32525.8|32596.4|32513.8|8
1641181800000|2022-01-03 03:50:00|32589.1|32530.6|32596|32524.4|32598.6|32530.6|32589.1|32517.3|17
1641181810000|2022-01-03 03:50:10|32592.8|32526.5|32597.5|32528|32597.5|32531.8|32592.8|32523.6|10
1641181820000|2022-01-03 03:50:20|32596.6|32526.3|32591.6|32524|32598.3|32526.3|32590.8|32517.3|14
1641181830000|2022-01-03 03:50:30|32594.9|32520.8|32608|32509|32608|32532.7|32591.2|32509|6
1641181840000|2022-01-03 03:50:40|32594.1|32520.4|32594.3|32518.8|32604.7|32528|32591.8|32511.7|9
1641181850000|2022-01-03 03:50:50|32592.4|32520.5|32591.3|32521.1|32597.5|32523.1|32589.9|32516.1|10
1641181860000|2022-01-03 03:51:00|32591.2|32528.1|32593.7|32529.7|32597.2|32531.1|32590.9|32519.5|15
1641181870000|2022-01-03 03:51:10|32591.6|32528.4|32597|32526.8|32599.5|32528.4|32591.6|32517.3|9
1641181880000|2022-01-03 03:51:20|32594.7|32528.3|32594.7|32522.3|32595.6|32528.3|32591.8|32520.9|8
1641181890000|2022-01-03 03:51:30|32595.1|32517.2|32595.7|32516.8|32601.4|32517.2|32595.1|32511.9|6
1641181900000|2022-01-03 03:51:40|32594.6|32517.9|32599.2|32516.6|32599.2|32526.7|32592.2|32515.7|11
1641181910000|2022-01-03 03:51:50|32598.1|32517.4|32590.7|32523.5|32600|32523.5|32590.7|32513.4|7
1641181920000|2022-01-03 03:52:00|32595.5|32518.9|32589.4|32522.9|32597.5|32529.4|32586.5|32517.8|12
1641181930000|2022-01-03 03:52:10|32602.7|32509.9|32596.2|32517.1|32602.7|32518.5|32593.6|32509.9|17
1641181940000|2022-01-03 03:52:20|32597.1|32516.3|32595.3|32517|32598.6|32518.1|32594.2|32513.9|10
1641181950000|2022-01-03 03:52:30|32592.3|32526.6|32599.2|32515.7|32599.2|32528|32590.8|32515.7|9
1641181960000|2022-01-03 03:52:40|32597.5|32517|32592.3|32522.1|32599.9|32524.5|32589.7|32513.1|14
1641181970000|2022-01-03 03:52:50|32592|32521.6|32592.9|32523.1|32599.8|32530.2|32591.6|32517.6|10
1641181980000|2022-01-03 03:53:00|32595.2|32522.5|32596.9|32516.8|32596.9|32531.8|32581.8|32516.8|8
1641181990000|2022-01-03 03:53:10|32597.3|32516.2|32596.2|32517.5|32597.3|32530.6|32588|32516.2|15
1641182000000|2022-01-03 03:53:20|32594.4|32519|32592.4|32522.2|32597.3|32527.4|32591.7|32516.2|13
1641182010000|2022-01-03 03:53:30|32593.8|32520.9|32589.3|32525.7|32593.8|32525.7|32589.3|32520.9|5
1641182020000|2022-01-03 03:53:40|32594.2|32522.7|32585.5|32528.8|32596.6|32529.6|32585.5|32520.4|8
1641182030000|2022-01-03 03:53:50|32589.8|32523.6|32583.5|32533.5|32598|32534.1|32583.1|32516|7
1641182040000|2022-01-03 03:54:00|32582.8|32532.8|32583.9|32529.5|32593.1|32532.8|32582.8|32520.5|6
1641182050000|2022-01-03 03:54:10|32585.9|32527.6|32592.8|32521.4|32592.8|32531.4|32582.9|32521.4|8
1641182060000|2022-01-03 03:54:20|32594.1|32520.2|32590.3|32525.7|32594.8|32525.7|32590.3|32520.2|11
1641182070000|2022-01-03 03:54:30|32589.8|32525.9|32591.6|32521.8|32597|32526.3|32589.3|32517.8|7
1641182080000|2022-01-03 03:54:40|32592.3|32520.8|32595.8|32517.6|32596.3|32522.1|32590.9|32517.1|6
1641182090000|2022-01-03 03:54:50|32594.5|32518.9|32590.2|32528.2|32594.5|32533.3|32583.3|32518.9|10
1641182100000|2022-01-03 03:55:00|32596.3|32523.6|32582.8|32532.8|32596.3|32533.3|32582.8|32523.6|7
1641182110000|2022-01-03 03:55:10|32596.9|32521|32597.3|32518.1|32597.3|32526.2|32589.8|32518.1|9
1641182120000|2022-01-03 03:55:20|32598|32517.2|32593.6|32527|32602.3|32527|32593.6|32513.8|7
1641182130000|2022-01-03 03:55:30|32599.3|32520.5|32599.5|32522.8|32601.3|32526.3|32597.3|32514.7|8
1641182140000|2022-01-03 03:55:40|32584.8|32529.6|32594|32521.4|32602.2|32529.6|32584.6|32514.1|4
1641182150000|2022-01-03 03:55:50|32598|32517.8|32589.1|32537.6|32600.2|32537.6|32587.6|32515.9|8
1641182160000|2022-01-03 03:56:00|32592.6|32536.6|32605.8|32521.7|32609.1|32539.2|32592.6|32516.6|18
1641182170000|2022-01-03 03:56:10|32604.4|32524.2|32604.7|32523.7|32606.2|32524.2|32603.1|32521.9|14
1641182180000|2022-01-03 03:56:20|32605.4|32523.2|32606.8|32517.5|32606.8|32523.8|32603.6|32517.5|9
1641182190000|2022-01-03 03:56:30|32603.5|32520.6|32591|32539|32603.5|32543.4|32591|32520.6|5
1641182200000|2022-01-03 03:56:40|32603.8|32523.9|32602.7|32521.8|32603.8|32536.7|32589.5|32521.8|9
1641182210000|2022-01-03 03:56:50|32596.8|32524|32592.7|32531.6|32607.3|32532.8|32590.7|32514.6|16
1641182220000|2022-01-03 03:57:00|32595|32528.5|32595.1|32528|32599.2|32530.6|32593.3|32524.8|9
1641182230000|2022-01-03 03:57:10|32596|32525.9|32602.8|32519.2|32602.8|32529.1|32595.3|32518.6|17
1641182240000|2022-01-03 03:57:20|32600|32521.2|32599.1|32522.1|32602.3|32528.4|32596.1|32518.8|5
1641182250000|2022-01-03 03:57:30|32598.6|32523.1|32601.1|32519.3|32602|32526.2|32595|32518.1|9
1641182260000|2022-01-03 03:57:40|32600.2|32517.7|32591.8|32524.7|32602.8|32524.7|32591.8|32514.1|15
1641182270000|2022-01-03 03:57:50|32591.5|32524.3|32596|32524.1|32596.8|32529.4|32591.2|32522.6|19
1641182280000|2022-01-03 03:58:00|32593.5|32526.9|32593.1|32526.1|32598.3|32526.9|32593.1|32521.7|13
1641182290000|2022-01-03 03:58:10|32593.7|32529.2|32593.8|32523.9|32602.1|32529.2|32593.7|32517.2|8
1641182300000|2022-01-03 03:58:20|32594.4|32524.5|32596.8|32521.1|32600.8|32524.5|32594.4|32517.8|10
1641182310000|2022-01-03 03:58:30|32597|32521|32590.1|32528.4|32599.7|32528.4|32590.1|32518.6|6
1641182320000|2022-01-03 03:58:40|32589|32529.1|32597.4|32523.4|32597.4|32533.1|32589|32523.4|10
1641182330000|2022-01-03 03:58:50|32598.4|32522.7|32593.5|32527.8|32598.4|32527.8|32593.5|32522.7|4
1641182340000|2022-01-03 03:59:00|32592.6|32533.7|32593.1|32530.1|32594.7|32533.7|32592.1|32529.9|5
1641182350000|2022-01-03 03:59:10|32605.3|32515|32601.7|32516.3|32605.8|32519|32599.3|32513|7
1641182360000|2022-01-03 03:59:20|32597.5|32520.3|32590.4|32531.8|32597.5|32536.6|32590.3|32520.3|5
1641182370000|2022-01-03 03:59:30|32600.5|32520.7|32597.5|32523.5|32600.5|32529.3|32591.9|32520.7|5
1641182380000|2022-01-03 03:59:40|32595.1|32526|32598.5|32522.8|32601.2|32530.7|32593.4|32520.2|8
1641182390000|2022-01-03 03:59:50|32596.7|32523.9|32594.2|32530.1|32596.8|32533.8|32591.4|32523.9|10
1641182400000|2022-01-03 04:00:00|32594.8|32528.6|32602.1|32518.9|32602.3|32529.4|32594.8|32518.9|14
1641182410000|2022-01-03 04:00:10|32598.2|32523|32602.1|32522.2|32602.1|32527.3|32593.4|32519.4|12
1641182420000|2022-01-03 04:00:20|32601.2|32523.7|32595|32528.1|32602.7|32528.1|32595|32520.7|8
1641182430000|2022-01-03 04:00:30|32596.6|32526.1|32601.8|32521.3|32602.2|32536.4|32592.5|32521.3|9
1641182440000|2022-01-03 04:00:40|32603.2|32521.4|32599.5|32523.3|32603.2|32526.9|32597.2|32519.7|8
1641182450000|2022-01-03 04:00:50|32603.1|32520.7|32602.2|32519.5|32603.4|32523.8|32600|32519.5|6
1641182460000|2022-01-03 04:01:00|32602.8|32519|32597.5|32525.8|32604.2|32534.1|32592.8|32517.9|10
1641182470000|2022-01-03 04:01:10|32599|32523.6|32605.3|32529.4|32611.8|32535.9|32596.4|32517.9|20
1641182480000|2022-01-03 04:01:20|32598.4|32535|32620.9|32529.7|32626|32550.4|32598.4|32526|23
1641182490000|2022-01-03 04:01:30|32620|32530.5|32611|32538.5|32622.2|32539.4|32609.9|32528.8|11
1641182500000|2022-01-03 04:01:40|32613|32536.8|32613.5|32532.4|32613.5|32542.8|32607.2|32532.4|18
1641182510000|2022-01-03 04:01:50|32608.5|32539.8|32611.8|32534.1|32612.4|32541|32606.9|32534.1|7
1641182520000|2022-01-03 04:02:00|32611.9|32535.9|32608.3|32538.1|32617.9|32540.8|32606.9|32528.3|14
1641182530000|2022-01-03 04:02:10|32607.5|32539.3|32617.4|32526.3|32617.4|32540|32605.8|32526.3|7
1641182540000|2022-01-03 04:02:20|32614.7|32529|32612.9|32536.5|32617.1|32543.4|32607.8|32528.4|6
1641182550000|2022-01-03 04:02:30|32614.3|32534.6|32608.9|32538.2|32614.3|32538.2|32608.9|32534.6|4
1641182560000|2022-01-03 04:02:40|32611.8|32531.7|32599.3|32548.9|32614.3|32549.3|32599.3|32528.7|8
1641182570000|2022-01-03 04:02:50|32599.1|32547.8|32611.1|32533|32611.1|32548.4|32597.8|32533|14
1641182580000|2022-01-03 04:03:00|32608.8|32534.8|32609.3|32538.3|32609.3|32544.9|32605|32534.8|4
1641182590000|2022-01-03 04:03:10|32607.6|32539.5|32611.9|32535.7|32612.5|32540.4|32607|32534.1|4
1641182600000|2022-01-03 04:03:20|32608.9|32538.3|32606.3|32545.1|32608.9|32545.1|32606.3|32538.3|4
1641182610000|2022-01-03 04:03:30|32610.1|32537.7|32602.7|32542.4|32618.1|32546.1|32599|32527.2|12
1641182620000|2022-01-03 04:03:40|32603|32541.9|32603.9|32540.8|32603.9|32541.9|32603|32540.8|2
1641182630000|2022-01-03 04:03:50|32604.5|32540.5|32612.3|32536.7|32612.3|32540.5|32604.5|32533.6|6
1641182640000|2022-01-03 04:04:00|32612.8|32535.4|32611.8|32532.6|32614.5|32539.3|32607|32532.6|11
1641182650000|2022-01-03 04:04:10|32607.5|32536.5|32615.3|32527.3|32617.7|32542|32604.2|32525|16
1641182660000|2022-01-03 04:04:20|32607.3|32534.8|32615.3|32526.6|32616.4|32534.8|32606.7|32525.5|11
1641182670000|2022-01-03 04:04:30|32611.2|32530.4|32609.8|32534.4|32612.8|32543.1|32604.5|32529|11
1641182680000|2022-01-03 04:04:40|32608.8|32534.5|32616.3|32526|32616.3|32535.1|32608.8|32526|3
1641182690000|2022-01-03 04:04:50|32610.3|32531.3|32608.4|32532.2|32613.9|32538|32603.9|32527.7|17
1641182700000|2022-01-03 04:05:00|32608|32531.7|32605.7|32529.2|32608.4|32538|32597.7|32529.2|16
1641182710000|2022-01-03 04:05:10|32602.8|32537.3|32604.9|32532.4|32604.9|32537.4|32601.7|32532.4|7
1641182720000|2022-01-03 04:05:20|32603.5|32533.7|32602.5|32532.9|32609.6|32536.1|32600.9|32527.8|10
1641182730000|2022-01-03 04:05:30|32599.9|32535.7|32604.6|32527.7|32610.3|32535.7|32599.9|32522.3|4
1641182740000|2022-01-03 04:05:40|32602.3|32529.8|32604.6|32527.7|32604.6|32529.8|32602.3|32527.7|2
1641182750000|2022-01-03 04:05:50|32608.4|32524.1|32607.1|32529.1|32611.3|32543.2|32593.9|32522.5|10
1641182760000|2022-01-03 04:06:00|32607.2|32528.5|32602.9|32530.5|32607.2|32533.4|32601.6|32528.5|5
1641182770000|2022-01-03 04:06:10|32604.9|32528.9|32608.1|32527.7|32608.5|32533.4|32603.7|32523.9|10
1641182780000|2022-01-03 04:06:20|32606.4|32528.9|32602|32530.1|32609|32538.2|32599.6|32525.9|11
1641182790000|2022-01-03 04:06:30|32605.9|32526.3|32605.3|32526.5|32609.4|32532.5|32600.8|32522.7|17
1641182800000|2022-01-03 04:06:40|32608.7|32523.4|32606.7|32527.1|32609.3|32532.6|32600.9|32522.8|13
1641182810000|2022-01-03 04:06:50|32605|32528.8|32604.1|32532.3|32605.5|32537|32599.8|32527.1|10
1641182820000|2022-01-03 04:07:00|32604.9|32531.6|32602.2|32529.1|32604.9|32539.6|32592.9|32528.6|9
1641182830000|2022-01-03 04:07:10|32601.5|32529.6|32602.7|32533.2|32604.1|32536.8|32600.8|32529.6|11
1641182840000|2022-01-03 04:07:20|32601.9|32533.9|32607.2|32541.5|32609.3|32542.8|32601.5|32533.9|7
1641182850000|2022-01-03 04:07:30|32603.5|32544.4|32607.7|32543.2|32607.7|32544.4|32601.2|32543|5
1641182860000|2022-01-03 04:07:40|32609.2|32538.4|32603.5|32544|32612.3|32544|32600.1|32538.4|7
1641182870000|2022-01-03 04:07:50|32602.3|32542.9|32606.3|32543|32607.8|32545.3|32596|32531.4|7
1641182880000|2022-01-03 04:08:00|32608.4|32531.4|32606.1|32530.7|32608.4|32534.9|32603.9|32528.2|6
1641182890000|2022-01-03 04:08:10|32605|32532.4|32607.5|32530.4|32607.5|32538.8|32602.1|32530.4|5
1641182900000|2022-01-03 04:08:20|32603.6|32532.3|32599|32535.1|32608.6|32535.1|32599|32527.1|9
1641182910000|2022-01-03 04:08:30|32600.6|32533|32605.8|32533.8|32605.8|32538.8|32600|32533|10
1641182920000|2022-01-03 04:08:40|32605.6|32535.8|32603.1|32539.2|32605.6|32542.6|32598.4|32535.8|15
1641182930000|2022-01-03 04:08:50|32602.3|32537.3|32607.1|32536.6|32607.1|32538|32601.8|32534.7|7
1641182940000|2022-01-03 04:09:00|32604.8|32537.9|32600.5|32541.1|32604.8|32542.5|32598.6|32534.7|17
1641182950000|2022-01-03 04:09:10|32598.9|32540.8|32610.2|32537.5|32611.8|32541.8|32598.9|32537.5|8
1641182960000|2022-01-03 04:09:20|32608.3|32544.2|32606.9|32542.6|32608.3|32544.2|32600.4|32542.4|9
1641182970000|2022-01-03 04:09:30|32605.7|32543.3|32600.1|32538.4|32611.5|32543.3|32600.1|32521.9|13
1641182980000|2022-01-03 04:09:40|32605.6|32546.9|32602|32538.8|32605.7|32546.9|32599.5|32538.8|12
1641182990000|2022-01-03 04:09:50|32601.3|32539.9|32603.3|32538.6|32605.2|32541.5|32598.9|32536.9|9
1641183000000|2022-01-03 04:10:00|32605|32529.5|32606.9|32527.6|32609.4|32536.1|32602.1|32525.7|9
1641183010000|2022-01-03 04:10:10|32605.4|32529.7|32604.5|32531.2|32605.4|32531.2|32604.5|32529.7|2
1641183020000|2022-01-03 04:10:20|32601|32534.5|32601|32532.2|32608|32534.5|32600.8|32526.1|13
1641183030000|2022-01-03 04:10:30|32601.6|32531.4|32592.4|32542.4|32601.6|32544.6|32592.4|32531.4|8
1641183040000|2022-01-03 04:10:40|32592.6|32542.6|32598.9|32533.4|32603.1|32542.6|32592.6|32529.3|6
1641183050000|2022-01-03 04:10:50|32599.7|32532.7|32603.5|32532.1|32604.6|32540|32598.9|32531.3|6
1641183060000|2022-01-03 04:11:00|32602.5|32532.7|32606.8|32528.5|32608.1|32534.6|32601.8|32527.5|6
1641183070000|2022-01-03 04:11:10|32597.5|32538.2|32598.3|32534.5|32598.3|32538.2|32596|32534.5|5
1641183080000|2022-01-03 04:11:20|32593.6|32540.5|32600.2|32531.8|32610.4|32545.4|32593|32524.9|9
1641183090000|2022-01-03 04:11:30|32600.6|32531.3|32607.6|32524.7|32608.3|32531.3|32600.6|32524|6
1641183100000|2022-01-03 04:11:40|32604.6|32527.6|32600.1|32536.4|32605.6|32539.1|32599.8|32526.7|6
1641183110000|2022-01-03 04:11:50|32602.3|32533.4|32602.3|32533.4|32603.6|32533.4|32602.3|32532.7|3
1641183120000|2022-01-03 04:12:00|32604.3|32522.6|32605|32528.5|32611.1|32528.5|32604.3|32517|7
1641183130000|2022-01-03 04:12:10|32598.1|32546.8|32595.6|32542.1|32598.1|32546.8|32595.6|32542.1|3
1641183140000|2022-01-03 04:12:20|32593.2|32543.2|32593.1|32543.1|32593.5|32543.5|32593.1|32543.1|3
1641183150000|2022-01-03 04:12:30|32598.2|32536.8|32601.7|32540.7|32608.8|32541.3|32596.9|32531|11
1641183160000|2022-01-03 04:12:40|32601.4|32541.9|32603.6|32537.1|32605.2|32541.9|32601.4|32530|8
1641183170000|2022-01-03 04:12:50|32603.7|32536.9|32607.7|32536.4|32607.7|32542|32601.4|32529|22
1641183180000|2022-01-03 04:13:00|32607.9|32534.3|32601.4|32539.3|32607.9|32540.6|32601.4|32534.3|11
1641183190000|2022-01-03 04:13:10|32599.5|32545.8|32600|32544.8|32610.4|32545.8|32599.5|32542.2|5
1641183200000|2022-01-03 04:13:20|32599.8|32544.2|32605.3|32536.7|32607.4|32544.9|32599.4|32536.4|8
1641183210000|2022-01-03 04:13:30|32605|32538.5|32599.6|32539.7|32606.9|32540.1|32599.6|32535.1|10
1641183220000|2022-01-03 04:13:40|32599.2|32539.6|32605.6|32532.4|32608|32542.9|32598.3|32532.4|10
1641183230000|2022-01-03 04:13:50|32606.7|32529.3|32594.7|32538.2|32608.1|32538.2|32594.7|32527.2|8
1641183240000|2022-01-03 04:14:00|32594.9|32538.3|32602.8|32535.1|32605.2|32538.3|32594.9|32524.8|13
1641183250000|2022-01-03 04:14:10|32597.5|32537.2|32606.4|32526.8|32606.4|32537.2|32597.5|32526.7|5
1641183260000|2022-01-03 04:14:20|32604.3|32528.4|32602.7|32532.8|32605.5|32532.8|32601.2|32526.6|9
1641183270000|2022-01-03 04:14:30|32604.1|32531.9|32601.2|32533.4|32604.1|32533.4|32601.2|32531.9|3
1641183280000|2022-01-03 04:14:40|32601.4|32531.8|32602.3|32536.2|32610.3|32536.4|32591.7|32520.1|8
1641183290000|2022-01-03 04:14:50|32601.4|32534.4|32603.9|32527.6|32609.9|32537.1|32596.8|32521.9|13
1641183300000|2022-01-03 04:15:00|32604.5|32527.1|32603.4|32536|32606.8|32536|32600.2|32525.1|17
1641183310000|2022-01-03 04:15:10|32599.3|32537|32601.2|32534.6|32607|32537.3|32599.3|32528.5|11
1641183320000|2022-01-03 04:15:20|32605.4|32529|32600.9|32537.4|32606|32537.4|32600.9|32527.8|8
1641183330000|2022-01-03 04:15:30|32600.4|32537.2|32604.2|32532.7|32604.2|32537.4|32599.5|32532.7|4
1641183340000|2022-01-03 04:15:40|32602.9|32533.4|32609.3|32524.1|32609.6|32542.9|32597|32524.1|4
1641183350000|2022-01-03 04:15:50|32609.2|32524.3|32605.3|32535.2|32610.9|32535.2|32605.3|32523.1|6
1641183360000|2022-01-03 04:16:00|32601.7|32536.2|32605.2|32538.9|32606.2|32541.6|32596.9|32530.2|10
1641183370000|2022-01-03 04:16:10|32598.6|32541.5|32600.4|32543.6|32602.4|32543.6|32598.6|32540.2|4
1641183380000|2022-01-03 04:16:20|32604.1|32541.2|32604.1|32536.8|32608.6|32541.2|32604.1|32530.1|7
1641183390000|2022-01-03 04:16:30|32605.1|32537.6|32599.8|32542.4|32606|32542.4|32599.8|32532.7|6
1641183400000|2022-01-03 04:16:40|32598.8|32540.8|32602.5|32535.3|32610.3|32540.8|32598.8|32527.9|4
1641183410000|2022-01-03 04:16:50|32610.3|32527.9|32598.7|32544.3|32610.3|32546.5|32598.7|32527.9|6
1641183420000|2022-01-03 04:17:00|32604.7|32545.2|32603.4|32540.4|32606.8|32545.2|32603.4|32533.6|8
1641183430000|2022-01-03 04:17:10|32603|32539.8|32605.3|32537.8|32609.4|32540.2|32603|32535.9|6
1641183440000|2022-01-03 04:17:20|32603.4|32538.9|32600.1|32542.5|32610|32542.5|32600.1|32525.1|6
1641183450000|2022-01-03 04:17:30|32598.6|32538.8|32605.2|32529.3|32613.5|32538.8|32598.5|32522.4|11
1641183460000|2022-01-03 04:17:40|32604.8|32529.8|32604.8|32529.8|32608.3|32529.8|32604.8|32526.7|3
1641183470000|2022-01-03 04:17:50|32598.8|32536.2|32602.9|32536.7|32607.4|32536.7|32598.8|32527.1|5
1641183480000|2022-01-03 04:18:00|32603.3|32536.6|32600.8|32533.5|32605.6|32536.8|32600.6|32530.4|9
1641183490000|2022-01-03 04:18:10|32605.1|32529.6|32601.6|32535.9|32605.1|32535.9|32601.6|32529.6|5
1641183500000|2022-01-03 04:18:20|32602.4|32534.3|32605.3|32520.5|32605.3|32540.1|32592|32520.5|11
1641183510000|2022-01-03 04:18:30|32600.3|32525.3|32597.6|32528.8|32608|32532.3|32595.2|32519.9|8
1641183520000|2022-01-03 04:18:40|32596.6|32529.6|32600.7|32529.9|32601.3|32534.6|32596.6|32529.5|6
1641183530000|2022-01-03 04:18:50|32597.8|32531.5|32598.8|32531.6|32601.2|32531.6|32597.8|32530.7|3
1641183540000|2022-01-03 04:19:00|32604.2|32536|32599.8|32526.9|32604.2|32536|32599.8|32526.9|5
1641183550000|2022-01-03 04:19:10|32590.4|32534.9|32603.8|32524|32608.1|32534.9|32590.4|32520|7
1641183560000|2022-01-03 04:19:20|32602.5|32525|32594.6|32532.5|32603.8|32534.7|32592.8|32524|9
1641183570000|2022-01-03 04:19:30|32593.9|32533|32600.9|32528.5|32600.9|32537.2|32593.9|32528.5|7
1641183580000|2022-01-03 04:19:40|32596.9|32532.5|32600.2|32531|32600.2|32532.5|32596.9|32531|3
1641183590000|2022-01-03 04:19:50|32598.7|32531.5|32604.4|32522.8|32610.6|32535.8|32597.9|32517.8|6
1641183600000|2022-01-03 04:20:00|32599.6|32526.8|32605.3|32520.5|32608|32526.8|32599.6|32519.8|7
1641183610000|2022-01-03 04:20:10|32602.2|32523.3|32592.7|32536.5|32602.2|32541.3|32591.3|32523.3|5
1641183620000|2022-01-03 04:20:20|32608.1|32518.3|32599.2|32526.4|32608.1|32526.4|32599.2|32518.3|3
1641183630000|2022-01-03 04:20:30|32601.5|32524.3|32604.2|32525.7|32604.2|32535.7|32598.5|32524.3|8
1641183640000|2022-01-03 04:20:40|32601.5|32527.3|32599|32526.2|32605.2|32527.3|32599|32520.8|3
1641183650000|2022-01-03 04:20:50|32605.2|32520.8|32603.6|32522.1|32605.2|32522.7|32603|32520.8|3
1641183660000|2022-01-03 04:21:00|32604.2|32521.1|32603.5|32522.3|32609.7|32535.3|32596.1|32516.9|10
1641183670000|2022-01-03 04:21:10|32600.8|32525|32604.3|32521.8|32604.3|32528|32597.3|32521.8|5
1641183680000|2022-01-03 04:21:20|32605.1|32521.1|32599.2|32526.3|32605.1|32526.3|32599.2|32521.1|5
1641183690000|2022-01-03 04:21:30|32598.4|32535.6|32603|32526.4|32604.2|32535.6|32597.9|32525.7|4
1641183700000|2022-01-03 04:21:40|32608.3|32518.1|32607.2|32519.1|32608.3|32526.2|32599|32518.1|3
1641183710000|2022-01-03 04:21:50|32601.3|32524.2|32605.2|32520.8|32608.3|32524.2|32601.3|32518.1|6
1641183720000|2022-01-03 04:22:00|32605.3|32529.7|32604.6|32524.9|32605.5|32538.8|32589.2|32523.8|18
1641183730000|2022-01-03 04:22:10|32602.8|32526.2|32606.8|32522.3|32609.7|32526.2|32602.8|32520|7
1641183740000|2022-01-03 04:22:20|32604.7|32523.8|32599.9|32532.3|32604.7|32533.6|32599.9|32523.8|5
1641183750000|2022-01-03 04:22:30|32601.7|32530.2|32600.9|32531.7|32601.7|32532.3|32599.5|32530.2|5
1641183760000|2022-01-03 04:22:40|32594.2|32540.1|32609|32521|32609|32540.1|32591.1|32521|11
1641183770000|2022-01-03 04:22:50|32607|32522.7|32596.1|32534|32607|32539.1|32592.5|32522.7|11
1641183780000|2022-01-03 04:23:00|32601.9|32523|32599.1|32533.7|32602.6|32534|32598.4|32522.8|5
1641183790000|2022-01-03 04:23:10|32603.5|32527.6|32604.6|32531.9|32604.6|32535.6|32600.6|32527|7
1641183800000|2022-01-03 04:23:20|32603.5|32532.5|32602.9|32529.8|32605.3|32534.4|32602.3|32527.7|6
1641183810000|2022-01-03 04:23:30|32605.3|32527.7|32609.8|32524.8|32613.1|32527.7|32605.3|32522.1|3
1641183820000|2022-01-03 04:23:40|32605.8|32528.2|32609.8|32524.7|32614.5|32544|32595.6|32520.9|7
1641183830000|2022-01-03 04:23:50|32597|32537|32600|32533.3|32607.8|32537|32597|32527.2|5
1641183840000|2022-01-03 04:24:00|32608.8|32526|32598.5|32534.7|32608.8|32534.7|32598.5|32526|6
1641183850000|2022-01-03 04:24:10|32598.9|32534.5|32600.2|32535.2|32604.2|32539|32598.9|32532.5|9
1641183860000|2022-01-03 04:24:20|32602.1|32533.6|32600.3|32532.9|32602.1|32534.3|32599.4|32532.9|5
1641183870000|2022-01-03 04:24:30|32599.4|32533.5|32606.4|32527.1|32606.4|32533.5|32599.4|32527.1|3
1641183880000|2022-01-03 04:24:40|32605.3|32528|32605.2|32531.6|32607.8|32535.6|32601.2|32528|15
1641183890000|2022-01-03 04:24:50|32604.3|32532.3|32605.3|32529|32610.7|32532.3|32604.3|32524.7|13
1641183900000|2022-01-03 04:25:00|32611.4|32523.8|32605.1|32533.3|32611.8|32533.3|32605.1|32522.9|8
1641183910000|2022-01-03 04:25:10|32604.4|32533.5|32606.5|32529.4|32609.4|32534.4|32603.4|32527.2|5
1641183920000|2022-01-03 04:25:20|32606.4|32527.7|32601|32533.3|32611.6|32533.6|32601|32523.9|9
1641183930000|2022-01-03 04:25:30|32600.5|32533.7|32595.9|32541.8|32601.9|32543.6|32595.9|32533.7|4
1641183940000|2022-01-03 04:25:40|32593.6|32543.6|32602|32533.2|32607.8|32543.6|32593.4|32529.8|8
1641183950000|2022-01-03 04:25:50|32601.6|32532.5|32609.6|32518.4|32609.6|32536.5|32596.2|32518.4|11
1641183960000|2022-01-03 04:26:00|32609.1|32521.5|32606.6|32521.9|32609.7|32523.3|32605.4|32518.3|10
1641183970000|2022-01-03 04:26:10|32604.1|32524.9|32604.6|32524.5|32604.6|32526.5|32602.9|32524.5|4
1641183980000|2022-01-03 04:26:20|32605|32523.2|32609.9|32512.7|32609.9|32535.5|32592.8|32512.7|13
1641183990000|2022-01-03 04:26:30|32607.5|32514.2|32597.6|32523.7|32607.8|32528.1|32593.5|32514.1|11
1641184000000|2022-01-03 04:26:40|32593.9|32527|32597.1|32526.3|32600.2|32528.9|32592.5|32521.4|14
1641184010000|2022-01-03 04:26:50|32595.8|32527.5|32595.4|32525.8|32602.8|32527.5|32594.9|32518.1|6
1641184020000|2022-01-03 04:27:00|32597.5|32523.6|32593.9|32527|32597.5|32527.1|32593.5|32523.6|5
1641184030000|2022-01-03 04:27:10|32593|32527.7|32599.9|32521.5|32599.9|32529.6|32589.8|32521.5|8
1641184040000|2022-01-03 04:27:20|32596.2|32525.6|32594.5|32527.4|32596.2|32530.3|32591.3|32525.6|5
1641184050000|2022-01-03 04:27:30|32599.7|32521|32598.6|32524.4|32599.7|32531.9|32591.3|32521|12
1641184060000|2022-01-03 04:27:40|32594.9|32527.8|32596.2|32526.8|32597.2|32528|32593.8|32525.3|12
1641184070000|2022-01-03 04:27:50|32595.3|32527.7|32600.9|32521.7|32600.9|32530.3|32592.7|32521.7|7
1641184080000|2022-01-03 04:28:00|32601.6|32521.2|32598|32529.1|32601.6|32529.1|32598|32521.1|6
1641184090000|2022-01-03 04:28:10|32598.3|32527.8|32597.1|32526.2|32603.1|32528.3|32597|32521|6
1641184100000|2022-01-03 04:28:20|32594.1|32530.2|32599.5|32524.2|32599.5|32531|32589.4|32524.2|11
1641184110000|2022-01-03 04:28:30|32595.6|32527.2|32594.3|32529.7|32595.6|32530|32593.6|32527.2|3
1641184120000|2022-01-03 04:28:40|32595.7|32527.5|32602.6|32523.5|32602.6|32530.3|32594.4|32523.5|8
1641184130000|2022-01-03 04:28:50|32600.9|32524.4|32601.7|32522.4|32604.9|32525.4|32599.6|32520.3|7
1641184140000|2022-01-03 04:29:00|32599.7|32524.8|32602.7|32517.7|32602.7|32532.3|32596.1|32517.7|6
1641184150000|2022-01-03 04:29:10|32602.9|32518.3|32602.2|32518.2|32605.6|32528.7|32592|32516.2|11
1641184160000|2022-01-03 04:29:20|32601|32519.4|32596.6|32529.1|32603|32530.5|32596.6|32517.5|5
1641184170000|2022-01-03 04:29:30|32598.8|32525.3|32597.1|32526|32598.8|32526|32597.1|32525.3|3
1641184180000|2022-01-03 04:29:40|32596.8|32526.6|32604.2|32519.6|32604.2|32535|32594.4|32516.3|8
1641184190000|2022-01-03 04:29:50|32600.6|32519.2|32597.5|32522.8|32606.9|32522.8|32597.5|32514.3|4
1641184200000|2022-01-03 04:30:00|32600.3|32519.9|32592.5|32529.6|32601.2|32529.9|32592.4|32519.4|9
1641184210000|2022-01-03 04:30:10|32591.3|32529.7|32601.7|32525.3|32601.7|32538.4|32591.3|32525.3|5
1641184220000|2022-01-03 04:30:20|32599.3|32527.4|32596.8|32528.5|32599.3|32528.5|32596.8|32526.4|4
1641184230000|2022-01-03 04:30:30|32598.4|32527.9|32607.9|32516.4|32607.9|32534.3|32593.9|32516.4|11
1641184240000|2022-01-03 04:30:40|32608.1|32516.3|32599.1|32524.5|32608.1|32524.5|32599.1|32516.3|4
1641184250000|2022-01-03 04:30:50|32602.8|32520.1|32604.4|32519.9|32606.3|32522.1|32601.8|32517.4|10
1641184260000|2022-01-03 04:31:00|32597.3|32527|32602.1|32526.9|32602.1|32537|32595.2|32525.4|6
1641184270000|2022-01-03 04:31:10|32602.5|32527|32607.1|32519.1|32607.1|32530.3|32598.4|32519.1|7
1641184280000|2022-01-03 04:31:20|32602.8|32522.7|32598.8|32526.2|32603.5|32526.2|32598.8|32522.2|4
1641184290000|2022-01-03 04:31:30|32596.7|32526.3|32601.1|32524.3|32605.6|32540.2|32596.7|32524.3|7
1641184300000|2022-01-03 04:31:40|32589.3|32534.5|32607.3|32544.9|32613.8|32544.9|32589.3|32515.4|6
1641184310000|2022-01-03 04:31:50|32589.3|32534.5|32596.5|32531.6|32613.8|32534.5|32589.3|32515.4|11
1641184320000|2022-01-03 04:32:00|32597|32531.2|32601.5|32526.8|32606|32531.2|32597|32523.2|5
1641184330000|2022-01-03 04:32:10|32599.5|32528.5|32602.4|32535|32604.5|32536.8|32599.5|32528.5|5
1641184340000|2022-01-03 04:32:20|32604|32530.4|32596.9|32539|32604|32540|32596.8|32530.4|4
1641184350000|2022-01-03 04:32:30|32598.6|32540|32602.7|32524.6|32618.3|32541.6|32596.9|32518|5
1641184360000|2022-01-03 04:32:40|32606|32522|32608.8|32519.7|32612.1|32535|32589.9|32517.7|7
1641184370000|2022-01-03 04:32:50|32606.9|32521.3|32600.6|32527.3|32606.9|32533|32594.3|32521.3|9
1641184380000|2022-01-03 04:33:00|32598.9|32528.5|32603.7|32529.3|32606.1|32530.5|32598.9|32524.9|7
1641184390000|2022-01-03 04:33:10|32607|32526|32603.6|32528.2|32607.1|32530.9|32600.8|32524.7|9
1641184400000|2022-01-03 04:33:20|32600.9|32531.2|32600.3|32535.7|32602.3|32537.3|32599.9|32531.2|4
1641184410000|2022-01-03 04:33:30|32603.6|32530.4|32610.1|32523.1|32610.1|32530.4|32603.6|32523.1|2
1641184420000|2022-01-03 04:33:40|32612.5|32515.5|32596|32530.6|32612.5|32532.5|32594.1|32515.5|6
1641184430000|2022-01-03 04:33:50|32598.4|32528.5|32599.5|32542|32601.8|32543.8|32598.4|32528.5|3
1641184440000|2022-01-03 04:34:00|32603|32532.2|32606|32528|32611.9|32538.1|32600.8|32520.8|9
1641184450000|2022-01-03 04:34:10|32602.4|32531|32610.3|32522.5|32610.6|32531|32602.4|32522.1|12
1641184460000|2022-01-03 04:34:20|32608.8|32523.5|32611.1|32527|32612.7|32529.2|32607.8|32522.3|12
1641184470000|2022-01-03 04:34:30|32612.6|32524.3|32614.5|32517.5|32614.8|32524.8|32609.8|32517.5|12
1641184480000|2022-01-03 04:34:40|32615.9|32517|32612.7|32524.7|32616.4|32532.7|32604|32517|14
1641184490000|2022-01-03 04:34:50|32609.2|32526.6|32611.6|32524.6|32614.7|32526.6|32609.2|32522.1|9
1641184500000|2022-01-03 04:35:00|32610.9|32526.3|32607.2|32533.1|32612.3|32534.3|32607.2|32521|6
1641184510000|2022-01-03 04:35:10|32597.8|32539.7|32607.3|32529.3|32611.6|32539.7|32597.8|32524.1|5
1641184520000|2022-01-03 04:35:20|32605.1|32531.8|32606.5|32527.7|32610.2|32534.2|32598.6|32527|9
1641184530000|2022-01-03 04:35:30|32606.6|32525.1|32601|32536.5|32608.8|32536.7|32601|32523.7|7
1641184540000|2022-01-03 04:35:40|32602.5|32532.9|32607.1|32528.4|32611.1|32532.9|32602.5|32524|6
1641184550000|2022-01-03 04:35:50|32602.2|32533.7|32603.2|32535.9|32605.3|32537.6|32602.2|32533.7|4
1641184560000|2022-01-03 04:36:00|32605.2|32533.3|32597.6|32539.4|32607.2|32539.4|32597.6|32530.9|3
1641184570000|2022-01-03 04:36:10|32599.3|32540.4|32608.3|32531.6|32618.8|32544.9|32591.1|32514.7|10
1641184580000|2022-01-03 04:36:20|32619.3|32517.1|32614.5|32520|32619.3|32531.8|32597.6|32517.1|8
1641184590000|2022-01-03 04:36:30|32618.6|32517|32607.8|32523.9|32618.6|32528.7|32603.5|32516.3|11
1641184600000|2022-01-03 04:36:40|32607.5|32524.3|32610.7|32534.2|32612.1|32534.2|32605.7|32521.2|8
1641184610000|2022-01-03 04:36:50|32609.1|32532|32614.1|32523.9|32614.1|32532.6|32607.2|32523.9|6
1641184620000|2022-01-03 04:37:00|32615.3|32523.2|32605.4|32544.4|32615.3|32544.4|32604.3|32520.1|6
1641184630000|2022-01-03 04:37:10|32599|32540.6|32612.5|32520.8|32616.7|32540.6|32599|32516.8|4
1641184640000|2022-01-03 04:37:20|32618.6|32516.9|32611.9|32530.5|32618.6|32535.1|32604.3|32515.6|13
1641184650000|2022-01-03 04:37:30|32606.1|32532.1|32606.1|32532.1|32608.5|32532.1|32606.1|32531.4|3
1641184660000|2022-01-03 04:37:40|32619.4|32514.6|32615.2|32516.6|32619.4|32521.2|32609.6|32514.6|5
1641184670000|2022-01-03 04:37:50|32612.6|32518.7|32615.4|32525.9|32616.7|32537.6|32610.8|32515.2|8
1641184680000|2022-01-03 04:38:00|32615.9|32523.8|32604.2|32525.7|32616.7|32525.8|32604.2|32515.2|6
1641184690000|2022-01-03 04:38:10|32609.6|32521.2|32606.3|32544.9|32616.7|32544.9|32604.2|32515.2|6
1641184700000|2022-01-03 04:38:20|32602.1|32542.4|32600.7|32529.5|32612.3|32545.4|32595.5|32519.8|5
1641184710000|2022-01-03 04:38:30|32605.2|32526.1|32609.7|32533.2|32615.2|32533.2|32600.7|32516.6|6
1641184720000|2022-01-03 04:38:40|32611.3|32532.1|32614.7|32523.3|32614.7|32533.7|32605.8|32523.3|5
1641184730000|2022-01-03 04:38:50|32612.1|32523.9|32603.8|32543.5|32612.1|32545.5|32603.8|32523.9|4
1641184740000|2022-01-03 04:39:00|32600.8|32541.7|32615.2|32516.6|32615.9|32541.7|32599|32516.6|4
1641184750000|2022-01-03 04:39:10|32612.6|32518.7|32596.2|32534|32612.6|32534|32596.2|32518.7|5
1641184760000|2022-01-03 04:39:20|32598.1|32532.1|32602|32537.6|32613.4|32537.7|32596.2|32519.8|8
1641184770000|2022-01-03 04:39:30|32596.9|32539.3|32595.1|32538.1|32597.5|32539.3|32595.1|32537|5
1641184780000|2022-01-03 04:39:40|32597.2|32536.6|32610.8|32537.6|32610.8|32537.6|32597.2|32528.4|5
1641184790000|2022-01-03 04:39:50|32606.7|32535.2|32605.8|32531.8|32608.4|32535.2|32605.8|32531.8|3
1641184800000|2022-01-03 04:40:00|32591.3|32531.7|32610.9|32529.4|32610.9|32545.6|32591.3|32528.3|7
1641184810000|2022-01-03 04:40:10|32610.4|32528.9|32613.4|32523.3|32613.4|32536.9|32600.4|32523.1|15
1641184820000|2022-01-03 04:40:20|32607.8|32523.9|32609.6|32530.3|32612.7|32530.3|32607.2|32520.6|12
1641184830000|2022-01-03 04:40:30|32608.6|32532.1|32606.5|32530.5|32608.6|32534|32604.4|32530.5|5
1641184840000|2022-01-03 04:40:40|32591.8|32536.1|32610.2|32533.3|32612.6|32536.1|32591.8|32519.4|4
1641184850000|2022-01-03 04:40:50|32607.5|32533|32603.9|32526.1|32612.8|32533|32603.9|32523.6|5
1641184860000|2022-01-03 04:41:00|32606.9|32523.6|32600.9|32546.3|32617.7|32546.3|32600.9|32514.6|6
1641184870000|2022-01-03 04:41:10|32595.9|32541.9|32595.9|32541.9|32595.9|32541.9|32595.9|32541.9|1
1641184880000|2022-01-03 04:41:20|32597.2|32543.8|32591.8|32536.1|32598.4|32543.8|32591.8|32536.1|3
1641184890000|2022-01-03 04:41:30|32606.4|32526|32609.3|32531.2|32609.3|32545.7|32601.5|32526|5
1641184900000|2022-01-03 04:41:40|32601.3|32537|32591.9|32536.3|32601.4|32537|32591.9|32529.2|5
1641184910000|2022-01-03 04:41:50|32612|32519.4|32612.3|32520.4|32612.3|32521.8|32609.1|32519.4|3
1641184920000|2022-01-03 04:42:00|32601.6|32530.6|32600.9|32533.7|32610.2|32538|32600.2|32523|10
1641184930000|2022-01-03 04:42:10|32600.5|32533.3|32606.1|32529.8|32606.1|32537.6|32596.3|32529.7|12
1641184940000|2022-01-03 04:42:20|32604.4|32531.3|32597.3|32537.7|32604.4|32537.7|32596.8|32531.3|6
1641184950000|2022-01-03 04:42:30|32597.2|32533.8|32602.9|32537.6|32602.9|32545|32597.2|32532.4|5
1641184960000|2022-01-03 04:42:40|32603.5|32527.8|32609|32520.6|32609|32534.3|32594.6|32520.6|12
1641184970000|2022-01-03 04:42:50|32605.7|32523.3|32597.1|32530.3|32606.4|32533.1|32593.1|32522.2|11
1641184980000|2022-01-03 04:43:00|32601.3|32537.4|32603.6|32530.4|32606.5|32538.4|32594.1|32527.3|9
1641184990000|2022-01-03 04:43:10|32601.5|32532.4|32605.3|32528.8|32610.1|32532.4|32601.5|32525.2|5
1641185000000|2022-01-03 04:43:20|32605.5|32533.8|32607.1|32528.1|32612.7|32534.2|32602.4|32524.4|6
1641185010000|2022-01-03 04:43:30|32613.9|32522.3|32608.4|32524.1|32613.9|32524.3|32608.4|32522.3|6
1641185020000|2022-01-03 04:43:40|32604.7|32524.2|32599.4|32539.9|32604.7|32542.4|32597.8|32524.2|5
1641185030000|2022-01-03 04:43:50|32597.8|32539.1|32606.3|32533.7|32606.3|32543|32593|32533.3|7
1641185040000|2022-01-03 04:44:00|32605.7|32532.9|32605.5|32532.9|32612.5|32532.9|32605.5|32527.5|8
1641185050000|2022-01-03 04:44:10|32603.6|32534.8|32607.7|32536.3|32611|32536.3|32603.6|32528.2|6
1641185060000|2022-01-03 04:44:20|32610.6|32535.5|32613.5|32526.1|32615.6|32535.5|32610.4|32525|8
1641185070000|2022-01-03 04:44:30|32605.7|32527.9|32606.1|32528.3|32611.5|32528.3|32605.7|32524.2|6
1641185080000|2022-01-03 04:44:40|32609.2|32526|32601.7|32545|32609.2|32545|32598.1|32526|4
1641185090000|2022-01-03 04:44:50|32614|32529.6|32607.2|32533.3|32621.2|32533.3|32607.2|32521.9|5
1641185100000|2022-01-03 04:45:00|32618.7|32518.8|32610.6|32537.8|32618.7|32537.8|32610.6|32518.8|3
1641185110000|2022-01-03 04:45:10|32607.9|32536.1|32601.8|32541.8|32609.6|32541.8|32600.2|32534.4|4
1641185120000|2022-01-03 04:45:20|32600.2|32541|32608.3|32537.8|32617.2|32541|32600.2|32520|4
1641185130000|2022-01-03 04:45:30|32604.5|32543.1|32606.2|32528.3|32623|32543.1|32604.5|32516|3
1641185140000|2022-01-03 04:45:40|32620.5|32517.4|32614|32532.8|32620.5|32535.4|32603.3|32517.4|11
1641185150000|2022-01-03 04:45:50|32608.1|32536.1|32607.8|32531.6|32611.6|32536.1|32604.6|32528.3|14
1641185160000|2022-01-03 04:46:00|32606.1|32533.1|32606.6|32534.3|32610.5|32534.8|32602|32529.1|16
1641185170000|2022-01-03 04:46:10|32607.9|32533.3|32614|32520.7|32621.4|32533.3|32607.7|32517.2|15
1641185180000|2022-01-03 04:46:20|32611.1|32523.1|32612.4|32530.7|32618|32530.7|32611.1|32520|14
1641185190000|2022-01-03 04:46:30|32613.2|32531.5|32611.5|32535|32614|32539.3|32604|32526.9|20
1641185200000|2022-01-03 04:46:40|32616.8|32530.8|32617.3|32528.3|32617.3|32537.6|32607.6|32528.3|12
1641185210000|2022-01-03 04:46:50|32614.8|32529.9|32611.7|32538.1|32620.3|32547.7|32609.2|32529.9|17
1641185220000|2022-01-03 04:47:00|32614.2|32536.2|32609.4|32536.5|32618.6|32539.8|32605.5|32532.8|21
1641185230000|2022-01-03 04:47:10|32611.4|32541.8|32616.1|32535.7|32618.8|32541.8|32611|32532.4|16
1641185240000|2022-01-03 04:47:20|32614.6|32537.4|32617.5|32532.3|32621.5|32537.4|32614.5|32529.3|9
1641185250000|2022-01-03 04:47:30|32619.9|32530.6|32623|32531.1|32623|32537.6|32617.7|32530.6|8
1641185260000|2022-01-03 04:47:40|32615.3|32534|32626.7|32525.6|32626.7|32534|32615.3|32525.6|8
1641185270000|2022-01-03 04:47:50|32626.9|32525.3|32609.1|32537|32626.9|32537|32609.1|32525.3|15
1641185280000|2022-01-03 04:48:00|32614.3|32551.1|32605.2|32541.8|32616|32551.1|32605.2|32532.3|11
1641185290000|2022-01-03 04:48:10|32606.3|32540.2|32611.4|32535.2|32615.6|32540.2|32606.1|32532|6
1641185300000|2022-01-03 04:48:20|32610.4|32536|32610.4|32536|32610.4|32536|32610.4|32536|1
1641185310000|2022-01-03 04:48:30|32615.9|32543.8|32623.8|32524.8|32625.6|32543.8|32613.9|32523.5|7
1641185320000|2022-01-03 04:48:40|32625.3|32524.6|32618.7|32528.5|32625.3|32529|32618.1|32523.3|15
1641185330000|2022-01-03 04:48:50|32616|32530.6|32614|32533|32626.1|32543.9|32614|32523.8|10
1641185340000|2022-01-03 04:49:00|32624.5|32525|32611.2|32536.1|32625.1|32536.1|32611.1|32523.2|7
1641185350000|2022-01-03 04:49:10|32611|32535.7|32616.1|32532.5|32622.3|32535.7|32611|32528.1|5
1641185360000|2022-01-03 04:49:20|32617.4|32544.1|32620.3|32531.7|32622|32544.1|32614.5|32531.7|8
1641185370000|2022-01-03 04:49:30|32612.5|32533.8|32612.5|32533.8|32612.5|32533.8|32612.5|32533.8|1
1641185380000|2022-01-03 04:49:40|32615.8|32531.3|32622.4|32525|32623.1|32533.8|32612.5|32524.4|5
1641185390000|2022-01-03 04:49:50|32617.5|32529|32601.9|32549.6|32617.5|32551.8|32601.8|32529|6
1641185400000|2022-01-03 04:50:00|32610.6|32550.6|32613.7|32534.8|32620.9|32550.6|32610.6|32527|7
1641185410000|2022-01-03 04:50:10|32611.4|32537.5|32613|32548.8|32622.4|32548.8|32611.4|32530.6|5
1641185420000|2022-01-03 04:50:20|32613.7|32541.5|32621.9|32536.7|32621.9|32543.4|32613.7|32534.5|18
1641185430000|2022-01-03 04:50:30|32622.4|32536.2|32616.2|32541.3|32622.4|32544.3|32612.5|32536.2|17
1641185440000|2022-01-03 04:50:40|32616.6|32541.6|32628|32533.1|32628|32545.4|32616.6|32533.1|9
1641185450000|2022-01-03 04:50:50|32624.8|32535.3|32617.2|32541.6|32627.7|32544|32615.8|32534.6|17
1641185460000|2022-01-03 04:51:00|32618.8|32540.2|32618.2|32539.1|32621.3|32542.1|32615.4|32537.7|9
1641185470000|2022-01-03 04:51:10|32617|32540.5|32618.3|32544.3|32618.3|32548.2|32615.1|32540.5|4
1641185480000|2022-01-03 04:51:20|32616.6|32543.9|32617.9|32538.5|32626|32544.9|32614.6|32534.9|9
1641185490000|2022-01-03 04:51:30|32615.7|32540|32618.9|32537.7|32623.7|32540|32615.7|32534.2|11
1641185500000|2022-01-03 04:51:40|32621.2|32535.7|32619.5|32540.7|32625.3|32543.8|32618.3|32534.7|15
1641185510000|2022-01-03 04:51:50|32619.9|32541|32626.8|32538.5|32630.1|32555|32608.6|32536.8|25
1641185520000|2022-01-03 04:52:00|32624.9|32540|32618.9|32550.9|32628.5|32552.3|32615.7|32536.5|15
1641185530000|2022-01-03 04:52:10|32620.8|32550.8|32621.9|32550.4|32622.5|32550.8|32614.2|32543.8|7
1641185540000|2022-01-03 04:52:20|32622.5|32549.2|32618.1|32551.7|32622.6|32553.1|32618.1|32549.2|6
1641185550000|2022-01-03 04:52:30|32619.2|32551.9|32629.3|32545.4|32629.3|32551.9|32619.2|32545.1|7
1641185560000|2022-01-03 04:52:40|32633.1|32547.2|32632.9|32525.9|32633.1|32547.9|32625.1|32525.9|11
1641185570000|2022-01-03 04:52:50|32633.7|32526.7|32626.2|32537.9|32633.7|32545|32616.9|32526.7|19
1641185580000|2022-01-03 04:53:00|32625.8|32538.3|32622.6|32544.9|32625.8|32553|32617.1|32538.3|17
1641185590000|2022-01-03 04:53:10|32622.9|32545.2|32622.1|32545.6|32625.7|32546.7|32621.1|32541.4|13
1641185600000|2022-01-03 04:53:20|32617.3|32547.3|32623|32541.2|32626.2|32550.9|32612.9|32538.6|7
1641185610000|2022-01-03 04:53:30|32623.1|32538.2|32629.8|32541|32633.8|32546.6|32621.5|32536.2|11
1641185620000|2022-01-03 04:53:40|32629.7|32540.9|32623.1|32553.8|32631.4|32555.4|32618.8|32540.7|11
1641185630000|2022-01-03 04:53:50|32627.3|32552.8|32625.8|32553.1|32627.3|32555.4|32619.5|32551.5|14
1641185640000|2022-01-03 04:54:00|32622.9|32554.3|32621.4|32555.4|32622.9|32558.6|32620.3|32553.6|9
1641185650000|2022-01-03 04:54:10|32620.8|32554.7|32621.7|32553.8|32631.3|32556.4|32620|32544.9|9
1641185660000|2022-01-03 04:54:20|32622.5|32551.4|32626.3|32542.9|32626.4|32554.8|32620.6|32542.9|9
1641185670000|2022-01-03 04:54:30|32625.1|32555.6|32626.1|32547.4|32627.6|32561.5|32619.7|32543.8|22
1641185680000|2022-01-03 04:54:40|32628.2|32545.6|32625.6|32547.1|32628.9|32559.4|32622.3|32545.2|17
1641185690000|2022-01-03 04:54:50|32625.2|32557.4|32630.9|32544.3|32630.9|32559.9|32623.6|32544.3|17
1641185700000|2022-01-03 04:55:00|32627.2|32547.3|32634.2|32543|32636.5|32552.8|32626.9|32541.9|8
1641185710000|2022-01-03 04:55:10|32631.7|32545.6|32631.8|32545.7|32634.7|32556.6|32627.4|32543.1|11
1641185720000|2022-01-03 04:55:20|32633.8|32543.6|32618.8|32554.8|32642.2|32554.8|32618.8|32534.7|13
1641185730000|2022-01-03 04:55:30|32631.8|32543.1|32631.1|32543.5|32633.9|32555.7|32625.7|32542.2|8
1641185740000|2022-01-03 04:55:40|32629.6|32544.7|32631.2|32558.7|32633.4|32558.8|32626.6|32541.6|19
1641185750000|2022-01-03 04:55:50|32630.4|32558.6|32628.3|32552.8|32633.2|32558.6|32624.7|32546.8|19
1641185760000|2022-01-03 04:56:00|32627.8|32550|32632.9|32550.4|32633.8|32554|32627.8|32546.3|13
1641185770000|2022-01-03 04:56:10|32632.1|32549.6|32628.6|32549.7|32632.8|32558.5|32624.7|32548.9|19
1641185780000|2022-01-03 04:56:20|32626.3|32551.4|32626.3|32552.3|32629.8|32561.4|32625.6|32550|13
1641185790000|2022-01-03 04:56:30|32628.8|32550|32629.6|32552.4|32631.3|32562.4|32626.2|32548.6|16
1641185800000|2022-01-03 04:56:40|32631|32550.6|32631.4|32548.2|32632.4|32561.5|32626.9|32546.4|17
1641185810000|2022-01-03 04:56:50|32630|32549.2|32631.8|32545.8|32634.8|32554.7|32627.4|32543|11
1641185820000|2022-01-03 04:57:00|32643|32536|32620.4|32549.7|32643|32558.4|32619.3|32536|25
1641185830000|2022-01-03 04:57:10|32621.8|32547.4|32631.1|32541|32632|32547.5|32621.8|32540.1|14
1641185840000|2022-01-03 04:57:20|32630.6|32540.4|32628.6|32547.8|32631.9|32556.6|32624.3|32539.1|19
1641185850000|2022-01-03 04:57:30|32628.2|32547.5|32623.1|32549.5|32629.9|32549.5|32623.1|32544.7|15
1641185860000|2022-01-03 04:57:40|32622.8|32549.8|32631.9|32541.7|32631.9|32549.8|32622.8|32541.2|10
1641185870000|2022-01-03 04:57:50|32628.4|32542.4|32634|32538.1|32634|32557.4|32615.3|32538.1|17
1641185880000|2022-01-03 04:58:00|32640|32533|32624.5|32546.9|32640|32549.5|32621.1|32533|19
1641185890000|2022-01-03 04:58:10|32626.1|32547.1|32625.1|32550.7|32629.8|32554.3|32623.4|32544.8|20
1641185900000|2022-01-03 04:58:20|32624.9|32551|32628|32545.8|32629.2|32551|32624.2|32545.8|13
1641185910000|2022-01-03 04:58:30|32629.7|32545.4|32631.2|32540.6|32631.6|32545.9|32625.9|32540.6|10
1641185920000|2022-01-03 04:58:40|32626.1|32545|32633.1|32545.2|32633.1|32556.2|32623|32542.5|13
1641185930000|2022-01-03 04:58:50|32637.5|32541.3|32617.9|32553|32637.5|32553|32617.9|32540.6|14
1641185940000|2022-01-03 04:59:00|32618.3|32553.4|32628.7|32545|32629.6|32557.5|32618.3|32545|16
1641185950000|2022-01-03 04:59:10|32629.3|32544.6|32628.9|32543.5|32629.7|32549.7|32622.8|32542.9|14
1641185960000|2022-01-03 04:59:20|32627.7|32544.3|32628.2|32546.9|32629.1|32550.3|32622.9|32543.8|13
1641185970000|2022-01-03 04:59:30|32627.7|32546.5|32640|32533|32640.2|32555.9|32612.7|32532.8|19
1641185980000|2022-01-03 04:59:40|32624.4|32545|32629|32540.4|32633.6|32546.3|32622.3|32537.3|13
1641185990000|2022-01-03 04:59:50|32629.8|32539.6|32621.4|32547.2|32631.4|32547.2|32621.4|32538.9|8
1641186000000|2022-01-03 05:00:00|32623.4|32545.4|32628.2|32552.3|32628.8|32561.4|32623.4|32539.3|15
1641186010000|2022-01-03 05:00:10|32630.3|32549.2|32625.4|32559.6|32632.3|32559.9|32623.5|32545.1|26
1641186020000|2022-01-03 05:00:20|32627.3|32559.9|32628.1|32559.3|32631.8|32561.5|32622.5|32557|16
1641186030000|2022-01-03 05:00:30|32625.3|32558.7|32631.4|32548.3|32631.4|32560.7|32614.9|32548.3|25
1641186040000|2022-01-03 05:00:40|32630.9|32552.5|32637.4|32540|32641.7|32554.6|32627.5|32535.2|16
1641186050000|2022-01-03 05:00:50|32632.7|32546.2|32632.6|32547.3|32636.9|32547.4|32628.4|32542.4|14
1641186060000|2022-01-03 05:01:00|32632.7|32546.1|32631.7|32560|32633.1|32560|32627.9|32546.1|9
1641186070000|2022-01-03 05:01:10|32632.2|32559.4|32632.5|32557.8|32633.1|32559.4|32625.8|32556.9|9
1641186080000|2022-01-03 05:01:20|32630.5|32556.9|32633.1|32548.7|32634.2|32561.4|32620.9|32548.7|16
1641186090000|2022-01-03 05:01:30|32637|32554|32629.6|32556.1|32637|32556.7|32628|32548.3|14
1641186100000|2022-01-03 05:01:40|32632.1|32556.3|32628.6|32553.7|32632.1|32558.1|32619.1|32552.3|14
1641186110000|2022-01-03 05:01:50|32630.3|32555.6|32628.6|32556.6|32631|32556.9|32628.2|32555.4|7
1641186120000|2022-01-03 05:02:00|32626.6|32558.2|32632.5|32552.1|32636.3|32558.5|32626.6|32549.9|16
1641186130000|2022-01-03 05:02:10|32630.4|32540.9|32628.3|32554.9|32634.9|32556.4|32624.5|32540.9|12
1641186140000|2022-01-03 05:02:20|32628.7|32556.6|32624.5|32557.3|32635.5|32558.9|32624.4|32551.7|19
1641186150000|2022-01-03 05:02:30|32629.3|32556.6|32630.7|32554.7|32633.1|32556.6|32628.3|32551.3|17
1641186160000|2022-01-03 05:02:40|32627.2|32557.6|32632.7|32553.9|32633.7|32557.6|32627.2|32553.9|10
1641186170000|2022-01-03 05:02:50|32632.2|32558.4|32630.2|32554.7|32632.7|32559.4|32624.2|32554.3|19
1641186180000|2022-01-03 05:03:00|32628.3|32556.3|32626.3|32558.6|32631.8|32559.7|32622.2|32556|21
1641186190000|2022-01-03 05:03:10|32627.5|32553.7|32628.4|32555.5|32629.8|32555.9|32626.9|32553.7|12
1641186200000|2022-01-03 05:03:20|32630.3|32555.7|32631|32552|32633.9|32562|32624.1|32551.5|16
1641186210000|2022-01-03 05:03:30|32631.8|32553.8|32625.6|32558.6|32632.9|32561.7|32622|32553.8|17
1641186220000|2022-01-03 05:03:40|32626.1|32556.9|32630|32557.3|32630.6|32558.6|32626.1|32552.1|18
1641186230000|2022-01-03 05:03:50|32629.5|32557.8|32632.5|32554.6|32635.8|32557.8|32629.5|32554.6|11
1641186240000|2022-01-03 05:04:00|32633|32550|32626.8|32553.9|32633.4|32555|32622.7|32550|17
1641186250000|2022-01-03 05:04:10|32627.2|32553.7|32628.4|32560.8|32636.3|32561.1|32624.4|32553.7|20
1641186260000|2022-01-03 05:04:20|32627.4|32561.1|32623.7|32556.6|32630.7|32561.1|32622.1|32556.2|14
1641186270000|2022-01-03 05:04:30|32625|32555.2|32627.3|32556.2|32627.3|32556.2|32619.5|32554|5
1641186280000|2022-01-03 05:04:40|32625.5|32555.4|32634.9|32547.9|32634.9|32559.3|32625.5|32547.9|8
1641186290000|2022-01-03 05:04:50|32632.4|32548.8|32635.1|32543.8|32635.1|32551.9|32628.6|32543.8|8
1641186300000|2022-01-03 05:05:00|32628.8|32546.7|32622.6|32559.9|32628.8|32560.8|32619.8|32546.7|4
1641186310000|2022-01-03 05:05:10|32618.2|32556.9|32632.1|32548.5|32632.1|32561.7|32618.2|32546.3|10
1641186320000|2022-01-03 05:05:20|32630.4|32549.6|32630.1|32552.3|32631.9|32552.3|32625.1|32549.6|6
1641186330000|2022-01-03 05:05:30|32631.9|32552|32632.2|32550.7|32634.5|32558.2|32630.1|32550.7|9
1641186340000|2022-01-03 05:05:40|32632.4|32548.4|32631|32555.3|32637.7|32555.3|32628.9|32541.2|8
1641186350000|2022-01-03 05:05:50|32612.2|32553.2|32628.5|32544.3|32640.2|32553.2|32612.2|32535.2|9
1641186360000|2022-01-03 05:06:00|32636.5|32547.3|32629.6|32549.3|32636.5|32557.1|32625.6|32544.3|10
1641186370000|2022-01-03 05:06:10|32630.9|32551.6|32632|32559.7|32632.3|32559.7|32629.1|32550.8|14
1641186380000|2022-01-03 05:06:20|32629.8|32558.3|32633.6|32549.8|32635|32558.3|32629.8|32547.7|19
1641186390000|2022-01-03 05:06:30|32634|32549.4|32630.2|32559.7|32635.3|32559.7|32629.9|32547.4|13
1641186400000|2022-01-03 05:06:40|32633.8|32559.2|32633.3|32557.1|32635.7|32559.2|32630|32556.3|15
1641186410000|2022-01-03 05:06:50|32633.2|32557.6|32627.6|32559.7|32637.7|32559.7|32627.6|32540|14
1641186420000|2022-01-03 05:07:00|32628.2|32559.2|32632.4|32549.8|32638.1|32559.2|32627.6|32540.2|15
1641186430000|2022-01-03 05:07:10|32632.9|32551.8|32632.2|32544.1|32635.3|32552.3|32628.7|32542.4|14
1641186440000|2022-01-03 05:07:20|32632.7|32545.9|32630|32554|32635.3|32554|32630|32542.4|19
1641186450000|2022-01-03 05:07:30|32630.2|32552.3|32636.6|32544.1|32636.6|32564|32622.3|32544.1|16
1641186460000|2022-01-03 05:07:40|32637.3|32548.6|32625.5|32558.7|32637.3|32558.7|32620|32541.9|22
1641186470000|2022-01-03 05:07:50|32632.2|32558.5|32626.6|32553.4|32634.3|32558.5|32622.7|32546.4|23
1641186480000|2022-01-03 05:08:00|32628.2|32552.3|32625.4|32554.1|32629.5|32554.3|32620.3|32550.8|21
1641186490000|2022-01-03 05:08:10|32625.1|32555.8|32623.3|32554.9|32626.3|32558|32620.5|32553.9|18
1641186500000|2022-01-03 05:08:20|32623.7|32553.9|32627|32550.7|32627|32553.9|32623.3|32550.7|18
1641186510000|2022-01-03 05:08:30|32626.3|32550.2|32622.5|32552.6|32627.1|32552.9|32620.6|32548.2|16
1641186520000|2022-01-03 05:08:40|32628.5|32558.9|32626.1|32552.9|32632.9|32558.9|32617.3|32547.1|20
1641186530000|2022-01-03 05:08:50|32623.1|32553.1|32624.9|32549.9|32627|32556.7|32619.2|32549.9|19
1641186540000|2022-01-03 05:09:00|32625.3|32550.1|32621|32558.5|32625.3|32558.5|32618.7|32549.9|19
1641186550000|2022-01-03 05:09:10|32623|32557.8|32625.8|32553.6|32626.3|32557.8|32622.8|32552.6|16
1641186560000|2022-01-03 05:09:20|32625.6|32554.8|32629.4|32551.7|32634.7|32554.8|32625.6|32542.6|16
1641186570000|2022-01-03 05:09:30|32629.1|32548.8|32626.3|32558.4|32629.9|32563.4|32621.4|32548.8|23
1641186580000|2022-01-03 05:09:40|32627.6|32558.1|32629.4|32557.7|32631.3|32558.4|32626.8|32555.5|20
1641186590000|2022-01-03 05:09:50|32628.5|32558.1|32630.4|32556.6|32630.6|32559.9|32626.8|32556.6|17
1641186600000|2022-01-03 05:10:00|32629.5|32556.3|32637.1|32548.9|32637.1|32556.3|32629.5|32548.9|21
1641186610000|2022-01-03 05:10:10|32634.8|32550.3|32632.1|32558|32637.1|32558|32632.1|32548.8|13
1641186620000|2022-01-03 05:10:20|32633.3|32557|32627.6|32559.2|32633.6|32559.2|32627.6|32554.6|13
1641186630000|2022-01-03 05:10:30|32626.9|32561.9|32633|32557|32633.5|32561.9|32626.1|32549.8|18
1641186640000|2022-01-03 05:10:40|32632.5|32552.8|32633.3|32554.9|32635.2|32554.9|32631.5|32551.9|14
1641186650000|2022-01-03 05:10:50|32631.2|32554.8|32632.3|32558.2|32635.6|32558.2|32631.2|32554.8|11
1641186660000|2022-01-03 05:11:00|32631.4|32560.5|32633|32558.5|32633.7|32560.5|32631.4|32558.5|11
1641186670000|2022-01-03 05:11:10|32632.5|32555.4|32631.6|32560.5|32637.4|32561.2|32631.3|32555.4|12
1641186680000|2022-01-03 05:11:20|32630|32559.8|32624.3|32559.5|32633.6|32562.3|32623.6|32559|14
1641186690000|2022-01-03 05:11:30|32629.5|32558.5|32629|32560|32630.6|32560.8|32619.3|32553.4|16
1641186700000|2022-01-03 05:11:40|32629.2|32559.3|32625.6|32557.9|32631.4|32559.7|32625.6|32557.9|17
1641186710000|2022-01-03 05:11:50|32626.7|32557.8|32629.6|32556.9|32630.6|32559.8|32624.7|32556.9|14
1641186720000|2022-01-03 05:12:00|32630.6|32560.7|32629.2|32562|32630.6|32562|32623.1|32558.5|16
1641186730000|2022-01-03 05:12:10|32629.6|32562.5|32627.9|32562.2|32629.6|32563.8|32623.3|32561.8|19
1641186740000|2022-01-03 05:12:20|32623.7|32564|32624.2|32563.5|32627.7|32565.4|32620.9|32561.7|15
1641186750000|2022-01-03 05:12:30|32625.3|32564.6|32631.4|32558.7|32631.4|32564.6|32625.3|32553.8|15
1641186760000|2022-01-03 05:12:40|32630.8|32558.8|32630.5|32558.8|32631.3|32559.6|32629.4|32558.4|13
1641186770000|2022-01-03 05:12:50|32633.5|32555.3|32630.1|32560.7|32636.8|32561.3|32630.1|32549.9|15
1641186780000|2022-01-03 05:13:00|32632.3|32560|32634.3|32555.9|32638.8|32560|32631.7|32548.8|19
1641186790000|2022-01-03 05:13:10|32634.9|32562.4|32628.5|32558|32637.5|32564.3|32620|32558|19
1641186800000|2022-01-03 05:13:20|32628.7|32559.5|32630.8|32558|32633.3|32561.9|32621.9|32554.9|21
1641186810000|2022-01-03 05:13:30|32630|32559.1|32625.4|32563|32632.2|32563|32625.4|32557.6|15
1641186820000|2022-01-03 05:13:40|32625.3|32562.7|32629.9|32562.8|32630.4|32562.8|32624.1|32557.5|19
1641186830000|2022-01-03 05:13:50|32635.1|32553.2|32637.5|32553.9|32637.6|32555.7|32632.4|32550.5|13
1641186840000|2022-01-03 05:14:00|32637|32555.9|32621.5|32567.4|32637.5|32567.4|32621.5|32550.8|17
1641186850000|2022-01-03 05:14:10|32620.7|32562.8|32637.6|32550.5|32639|32563.2|32620.7|32547.7|17
1641186860000|2022-01-03 05:14:20|32635.4|32552|32636|32552|32638.3|32552|32635.4|32550.5|19
1641186870000|2022-01-03 05:14:30|32635.4|32551.8|32632.9|32560.8|32636|32560.8|32632.5|32551.8|13
1641186880000|2022-01-03 05:14:40|32632.1|32545.3|32628.2|32556.8|32641.8|32556.8|32624.2|32545|25
1641186890000|2022-01-03 05:14:50|32628.9|32556.3|32629.4|32560.6|32631.7|32560.6|32628.9|32556.3|11
1641186900000|2022-01-03 05:15:00|32633.7|32561.1|32628.5|32556.3|32635.1|32561.1|32623.2|32551.2|20
1641186910000|2022-01-03 05:15:10|32629.4|32557.5|32630.7|32556.5|32630.7|32559.7|32625|32554.1|14
1641186920000|2022-01-03 05:15:20|32626.7|32558.6|32630.5|32560.9|32631.4|32560.9|32626.7|32557.1|7
1641186930000|2022-01-03 05:15:30|32631.2|32560|32637.4|32553.4|32637.4|32560|32628.4|32551.4|13
1641186940000|2022-01-03 05:15:40|32636.9|32553.9|32634.9|32559.3|32641.3|32559.3|32633.4|32546.6|12
1641186950000|2022-01-03 05:15:50|32637.4|32558.2|32632.2|32561.7|32642|32561.7|32632.2|32543.8|15
1641186960000|2022-01-03 05:16:00|32633.6|32559.5|32634.1|32556.3|32636.9|32559.5|32631.8|32555.8|9
1641186970000|2022-01-03 05:16:10|32634.7|32556.1|32631.1|32561.2|32636.9|32561.2|32625.9|32551.9|14
1641186980000|2022-01-03 05:16:20|32630.3|32560.9|32635.2|32559.7|32635.2|32560.9|32630.3|32559.7|14
1641186990000|2022-01-03 05:16:30|32634.6|32552.4|32635.5|32563.1|32636.5|32563.1|32626.2|32552.3|13
1641187000000|2022-01-03 05:16:40|32640.7|32559.7|32637|32560.3|32640.7|32561.2|32631.6|32559.7|8
1641187010000|2022-01-03 05:16:50|32636.8|32560.7|32629.9|32562.5|32639.3|32565.2|32629.9|32557.5|11
1641187020000|2022-01-03 05:17:00|32630.7|32557.4|32637.2|32556.2|32638.1|32557.9|32630.7|32555.8|11
1641187030000|2022-01-03 05:17:10|32633.2|32556.4|32634.8|32558.2|32638.2|32558.2|32633.2|32551.3|12
1641187040000|2022-01-03 05:17:20|32634|32558.1|32636.9|32548.6|32641.8|32558.1|32632.2|32543.8|15
1641187050000|2022-01-03 05:17:30|32639.3|32546.8|32639.3|32548.5|32642|32550.3|32634.9|32543.8|12
1641187060000|2022-01-03 05:17:40|32637.1|32551.5|32627.3|32564.4|32639.3|32564.4|32627.3|32549.8|11
1641187070000|2022-01-03 05:17:50|32626.1|32563.6|32632.2|32561.5|32633.7|32563.6|32626.1|32561.5|12
1641187080000|2022-01-03 05:18:00|32633.2|32562.3|32635.4|32557.3|32639.4|32562.3|32632.2|32546.7|16
1641187090000|2022-01-03 05:18:10|32634.2|32557.2|32637.8|32554.5|32637.8|32557.2|32633.5|32553.8|10
1641187100000|2022-01-03 05:18:20|32635|32552.9|32640|32557.2|32640|32557.2|32634.4|32551.3|13
1641187110000|2022-01-03 05:18:30|32640.8|32557.3|32634.4|32561.6|32641.7|32561.6|32632.8|32557.3|12
1641187120000|2022-01-03 05:18:40|32634|32560.6|32629.7|32561.8|32642.6|32565.2|32628.2|32549.3|13
1641187130000|2022-01-03 05:18:50|32627.6|32561.3|32634|32561.7|32634.6|32562|32627.6|32561.3|13
1641187140000|2022-01-03 05:19:00|32633.2|32561.3|32630.6|32559.1|32634.4|32561.7|32628.2|32557.1|15
1641187150000|2022-01-03 05:19:10|32631.1|32558.9|32634.7|32556.1|32635.3|32561.4|32631.1|32554.3|13
1641187160000|2022-01-03 05:19:20|32636|32557.9|32631.9|32559.9|32636.5|32564|32619.6|32556.6|19
1641187170000|2022-01-03 05:19:30|32634.9|32554.5|32631.5|32564.2|32635.5|32564.2|32630.1|32554.5|20
1641187180000|2022-01-03 05:19:40|32630.7|32563.7|32635.6|32560.5|32635.6|32563.7|32630.7|32560.5|15
1641187190000|2022-01-03 05:19:50|32634.3|32563.8|32633.8|32564.9|32635.2|32564.9|32633.4|32563.8|13
1641187200000|2022-01-03 05:20:00|32634|32563.4|32637.2|32557.3|32638.5|32563.4|32634|32555.1|15
1641187210000|2022-01-03 05:20:10|32641.2|32553.1|32635.2|32564.1|32641.8|32564.1|32635.2|32553.1|16
1641187220000|2022-01-03 05:20:20|32638.3|32563.4|32626.4|32562.2|32638.3|32568.8|32626.3|32557|13
1641187230000|2022-01-03 05:20:30|32632.9|32554.3|32628.3|32562.8|32633.4|32569.9|32618.3|32546.6|10
1641187240000|2022-01-03 05:20:40|32623.8|32563|32641.7|32560|32641.7|32565|32623.8|32560|8
1641187250000|2022-01-03 05:20:50|32639.4|32560.2|32639.9|32560.4|32641.6|32560.4|32639.4|32560.2|9
1641187260000|2022-01-03 05:21:00|32637.8|32569.1|32625.7|32567.5|32638.1|32570.9|32625.7|32567|8
1641187270000|2022-01-03 05:21:10|32628.6|32560.7|32634|32560.8|32645.8|32560.8|32628.6|32560.7|4
1641187280000|2022-01-03 05:21:20|32633.9|32561|32624.2|32569.3|32642.6|32570.9|32624.2|32561|11
1641187290000|2022-01-03 05:21:30|32630.4|32569.9|32627.7|32567.2|32630.4|32569.9|32627.7|32567|4
1641187300000|2022-01-03 05:21:40|32629.5|32569|32635.6|32568.9|32640.4|32569|32627.7|32561.8|7
1641187310000|2022-01-03 05:21:50|32633.6|32567.1|32627.1|32566.2|32637.2|32569.6|32626|32566.2|11
1641187320000|2022-01-03 05:22:00|32629.9|32567.2|32633.4|32568.3|32637.3|32568.3|32629.9|32564.3|12
1641187330000|2022-01-03 05:22:10|32637|32569.1|32637.6|32566.3|32638.1|32569.1|32632.5|32564.9|9
1641187340000|2022-01-03 05:22:20|32633.6|32565|32630.4|32569.1|32637.5|32569.1|32630.4|32565|6
1641187350000|2022-01-03 05:22:30|32629.5|32569.6|32627.9|32565.8|32632.6|32569.6|32625.7|32565.8|11
1641187360000|2022-01-03 05:22:40|32625.8|32567.3|32622.3|32566.6|32627|32567.3|32622.3|32565.8|4
1641187370000|2022-01-03 05:22:50|32626.7|32567.9|32626.7|32565.7|32631|32567.9|32625.6|32565.7|8
1641187380000|2022-01-03 05:23:00|32622.2|32567.3|32632.9|32564.7|32632.9|32567.3|32617.9|32563.6|11
1641187390000|2022-01-03 05:23:10|32632.4|32565.4|32625.8|32567.3|32633.2|32567.3|32622.3|32563.6|9
1641187400000|2022-01-03 05:23:20|32622.3|32565.8|32625.1|32566.7|32632.3|32566.7|32621.6|32564.9|11
1641187410000|2022-01-03 05:23:30|32621.6|32565.9|32625|32566.2|32628|32566.2|32621.6|32565.3|10
1641187420000|2022-01-03 05:23:40|32624.8|32564.7|32628.2|32567.1|32629.8|32567.6|32624.8|32564.7|6
1641187430000|2022-01-03 05:23:50|32629.2|32563.3|32629.4|32563.3|32636.3|32565.2|32628.4|32563.3|8
1641187440000|2022-01-03 05:24:00|32627.3|32564.4|32630.2|32565.4|32642.3|32567.4|32614.2|32558.7|12
1641187450000|2022-01-03 05:24:10|32629|32564|32623.9|32560.4|32643.5|32564|32619.8|32558|7
1641187460000|2022-01-03 05:24:20|32631.6|32564.9|32628.1|32562.9|32631.6|32565.7|32623.7|32561.9|14
1641187470000|2022-01-03 05:24:30|32626|32564.5|32639.6|32550.6|32642.2|32565.4|32620.4|32550.6|22
1641187480000|2022-01-03 05:24:40|32639.5|32550.4|32629.7|32564.7|32641.7|32567.2|32623.7|32550.4|16
1641187490000|2022-01-03 05:24:50|32632.4|32569.2|32626.7|32568.5|32632.8|32570.4|32626.3|32566.4|15
1641187500000|2022-01-03 05:25:00|32630.5|32558.7|32624.7|32566.4|32632.4|32570.4|32624.7|32557|18
1641187510000|2022-01-03 05:25:10|32624.6|32566.3|32629.6|32568.2|32631.2|32570.2|32624.6|32564.8|24
1641187520000|2022-01-03 05:25:20|32629|32568.1|32629|32564.3|32634|32568.1|32628.4|32564.3|16
1641187530000|2022-01-03 05:25:30|32633.9|32556.1|32620.2|32563.8|32646.9|32570.8|32620.2|32542.3|18
1641187540000|2022-01-03 05:25:40|32642|32566|32636.8|32568.6|32643.9|32568.6|32634.9|32566|7
1641187550000|2022-01-03 05:25:50|32632.3|32565.8|32634.1|32557.2|32634.1|32565.8|32631|32557.2|7
1641187560000|2022-01-03 05:26:00|32635.6|32557.1|32639.1|32556.2|32639.1|32559|32631.8|32556.2|13
1641187570000|2022-01-03 05:26:10|32639.7|32555.9|32636.1|32556.1|32639.9|32556.7|32635.1|32555.7|9
1641187580000|2022-01-03 05:26:20|32636.7|32553.1|32636|32560.2|32639.3|32562.1|32636|32552.9|10
1641187590000|2022-01-03 05:26:30|32626|32559.8|32631.7|32564.2|32631.7|32564.2|32618.3|32552.4|12
1641187600000|2022-01-03 05:26:40|32628.8|32567.3|32632.1|32559.6|32634.9|32568.2|32626.8|32559.6|10
1641187610000|2022-01-03 05:26:50|32631|32561.8|32629.4|32564.2|32637.2|32566|32629.3|32561.8|9
1641187620000|2022-01-03 05:27:00|32623.5|32563.2|32636.4|32558.7|32636.4|32569.2|32619.2|32558.7|10
1641187630000|2022-01-03 05:27:10|32640.6|32560.6|32632.5|32570.1|32640.6|32570.1|32629|32560.1|9
1641187640000|2022-01-03 05:27:20|32628.2|32567.2|32639|32564.8|32639|32571.3|32624.1|32557|14
1641187650000|2022-01-03 05:27:30|32636.6|32566.9|32649.8|32550.6|32649.8|32570|32627.6|32549.2|16
1641187660000|2022-01-03 05:27:40|32650.2|32551.7|32634.6|32567.5|32650.2|32572.2|32633|32551.7|12
1641187670000|2022-01-03 05:27:50|32638.8|32569.7|32638.1|32566.1|32638.8|32569.7|32632.9|32565.4|10
1641187680000|2022-01-03 05:28:00|32635.8|32566.2|32625.1|32574.7|32646.4|32574.7|32625.1|32563.9|14
1641187690000|2022-01-03 05:28:10|32630.3|32567.8|32635.2|32563.1|32641.8|32570.4|32629.7|32558.4|8
1641187700000|2022-01-03 05:28:20|32635.3|32563.2|32642.3|32565.9|32644.5|32569.7|32629.6|32560.8|17
1641187710000|2022-01-03 05:28:30|32642.2|32564.4|32641.3|32565.5|32644.2|32570.8|32631.8|32564.4|16
1641187720000|2022-01-03 05:28:40|32639.5|32560.5|32636.9|32567.4|32645.5|32570.3|32632.5|32560.5|19
1641187730000|2022-01-03 05:28:50|32637.7|32568.2|32634.4|32573.5|32639.9|32575|32632.6|32564|20
1641187740000|2022-01-03 05:29:00|32639.4|32572.1|32642.2|32560.3|32644.1|32572.1|32634|32552.1|17
1641187750000|2022-01-03 05:29:10|32642.1|32560.2|32640.8|32556.8|32643.4|32573.9|32624.1|32556.8|10
1641187760000|2022-01-03 05:29:20|32634.1|32562|32629.2|32570.5|32643.5|32572.3|32629.2|32556.2|11
1641187770000|2022-01-03 05:29:30|32633.3|32565.9|32639.1|32568.8|32642.5|32571.1|32632.8|32564.1|15
1641187780000|2022-01-03 05:29:40|32635.8|32569.7|32638.4|32567.4|32643|32570.1|32635.7|32565.3|8
1641187790000|2022-01-03 05:29:50|32637.3|32567.5|32638.4|32560.6|32656|32570.6|32632.6|32547.7|16
1641187800000|2022-01-03 05:30:00|32633.7|32566.8|32642.3|32556.2|32643.1|32572.7|32628.7|32555.1|11
1641187810000|2022-01-03 05:30:10|32634.8|32564.8|32632.1|32574.1|32642.7|32574.1|32632.1|32562.3|14
1641187820000|2022-01-03 05:30:20|32637|32576.3|32630.4|32569.7|32638.6|32576.3|32630.4|32566.4|9
1641187830000|2022-01-03 05:30:30|32635.6|32570.3|32637.6|32566.6|32637.7|32571.1|32635.6|32566.6|11
1641187840000|2022-01-03 05:30:40|32641.4|32568.9|32638.9|32568.2|32643.4|32568.9|32638.8|32565.1|9
1641187850000|2022-01-03 05:30:50|32651.4|32558.4|32638.9|32569.5|32651.4|32569.6|32638.5|32558.4|10
1641187860000|2022-01-03 05:31:00|32642.8|32557.5|32629.7|32561|32642.9|32565|32628.6|32544.3|23
1641187870000|2022-01-03 05:31:10|32628.4|32562.4|32626.2|32560.1|32635.2|32565|32622.2|32553.9|18
1641187880000|2022-01-03 05:31:20|32627.6|32558.9|32628.7|32557.5|32631.7|32560.9|32625.7|32554.6|14
1641187890000|2022-01-03 05:31:30|32627.4|32558.9|32632.4|32557.3|32632.4|32563|32623.9|32554.2|14
1641187900000|2022-01-03 05:31:40|32630.2|32558.9|32633.8|32556.7|32634.5|32558.9|32630.2|32553.5|7
1641187910000|2022-01-03 05:31:50|32635.6|32554.1|32632|32556.7|32636.2|32556.9|32631.8|32552.4|14
1641187920000|2022-01-03 05:32:00|32632.8|32554.6|32637.2|32547.3|32637.2|32564.2|32623.4|32547.3|13
1641187930000|2022-01-03 05:32:10|32634.9|32549.5|32629.6|32562.1|32634.9|32570|32623.8|32549.5|16
1641187940000|2022-01-03 05:32:20|32629.7|32562.4|32624.1|32560.4|32632.6|32565.4|32624.1|32553.4|15
1641187950000|2022-01-03 05:32:30|32629.8|32554.9|32630.5|32555.9|32630.6|32560.4|32628.5|32554.5|12
1641187960000|2022-01-03 05:32:40|32628|32557.6|32633.5|32552.5|32634.2|32568.8|32628|32552|14
1641187970000|2022-01-03 05:32:50|32633.4|32552.9|32621.9|32559.7|32633.7|32559.7|32621.7|32551.5|10
1641187980000|2022-01-03 05:33:00|32632|32549.8|32635.9|32540.6|32636|32574|32624.6|32539.7|10
1641187990000|2022-01-03 05:33:10|32644.2|32537.2|32636.3|32549.2|32644.6|32570.4|32624.6|32537.2|22
1641188000000|2022-01-03 05:33:20|32637.7|32562.6|32637.3|32548.9|32639.2|32562.6|32634.3|32548.8|24
1641188010000|2022-01-03 05:33:30|32638.1|32558.6|32637.7|32551|32638.1|32560.4|32634.6|32548.2|21
1641188020000|2022-01-03 05:33:40|32636.7|32551.6|32633.8|32552.4|32636.7|32556.5|32630.5|32544.5|13
1641188030000|2022-01-03 05:33:50|32630.8|32555.5|32625.6|32558.4|32639.6|32561.2|32624.6|32544|18
1641188040000|2022-01-03 05:34:00|32627.2|32556.5|32629.5|32556|32630.8|32558.7|32625.7|32552.8|20
1641188050000|2022-01-03 05:34:10|32628.4|32557.1|32628|32558.3|32629.7|32561.3|32626|32556.3|13
1641188060000|2022-01-03 05:34:20|32627.3|32559.1|32628.5|32557.8|32633.1|32559.1|32627.3|32551.2|19
1641188070000|2022-01-03 05:34:30|32628.2|32558.1|32619.4|32569.4|32639.6|32570.2|32619.2|32544.3|12
1641188080000|2022-01-03 05:34:40|32619.9|32569.9|32627.2|32559|32637.2|32569.9|32619.9|32545.8|15
1641188090000|2022-01-03 05:34:50|32632.1|32553.9|32636.7|32542.7|32636.7|32553.9|32630.5|32542.7|9
1641188100000|2022-01-03 05:35:00|32631.9|32551.9|32628.6|32558.6|32634|32569.9|32626.7|32550.2|20
1641188110000|2022-01-03 05:35:10|32630.6|32555.6|32625.7|32560.7|32630.6|32566.5|32619.5|32555.6|14
1641188120000|2022-01-03 05:35:20|32629|32563.4|32631.8|32561.6|32632.1|32564.5|32628.5|32555.9|15
1641188130000|2022-01-03 05:35:30|32632.3|32552|32633.4|32552.9|32635.1|32556.1|32630.6|32549|14
1641188140000|2022-01-03 05:35:40|32631.5|32555.6|32626.7|32554.3|32633.5|32560.4|32624.2|32547.3|14
1641188150000|2022-01-03 05:35:50|32627|32554.2|32630.7|32553|32634|32554.2|32627|32547.9|9
1641188160000|2022-01-03 05:36:00|32633|32549.3|32632|32552.7|32634.9|32553.9|32631|32547.1|14
1641188170000|2022-01-03 05:36:10|32632.5|32550|32630.5|32552.9|32633.2|32556.1|32628.2|32550|13
1641188180000|2022-01-03 05:36:20|32629.6|32555.7|32631.7|32553.9|32633.3|32556.5|32627.3|32550.7|9
1641188190000|2022-01-03 05:36:30|32634.3|32550.7|32631|32556.7|32634.3|32559|32629.4|32550.1|11
1641188200000|2022-01-03 05:36:40|32632.4|32554.4|32641.9|32539|32644|32569.4|32620|32538.2|17
1641188210000|2022-01-03 05:36:50|32635.7|32545.4|32629.6|32552|32639.3|32568.7|32618.5|32541.7|13
1641188220000|2022-01-03 05:37:00|32628.5|32553.2|32628.8|32553.8|32630.3|32569.9|32620.6|32552.4|13
1641188230000|2022-01-03 05:37:10|32628.4|32554.1|32624.9|32559.4|32628.4|32565.9|32619.1|32554.1|13
1641188240000|2022-01-03 05:37:20|32623.6|32560.4|32633.5|32554.9|32633.5|32569|32616.3|32554.9|22
1641188250000|2022-01-03 05:37:30|32634.1|32556.5|32629|32554.3|32634.8|32570.2|32623.3|32553.2|17
1641188260000|2022-01-03 05:37:40|32624.3|32559.1|32631|32549.4|32631|32562.7|32619.6|32549.4|9
1641188270000|2022-01-03 05:37:50|32629.3|32550.9|32632.7|32547.2|32633.8|32552.9|32627.2|32545.3|5
1641188280000|2022-01-03 05:38:00|32633.7|32546.2|32631.3|32553.5|32633.7|32557.2|32628|32546.2|9
1641188290000|2022-01-03 05:38:10|32631.1|32552.8|32627|32556.3|32631.1|32563.7|32620.5|32552.8|14
1641188300000|2022-01-03 05:38:20|32627.1|32556.1|32630.1|32552.8|32630.6|32556.6|32626.7|32549.1|8
1641188310000|2022-01-03 05:38:30|32628.7|32555|32628.7|32555.9|32629.3|32559.3|32627.2|32552.4|9
1641188320000|2022-01-03 05:38:40|32628.9|32555.1|32629.8|32557.9|32632.4|32557.9|32628.9|32550.7|7
1641188330000|2022-01-03 05:38:50|32629.1|32556.5|32622.4|32558.2|32630.3|32567.6|32617.6|32553.5|23
1641188340000|2022-01-03 05:39:00|32624.3|32560|32631.5|32550|32631.5|32560|32623.8|32550|18
1641188350000|2022-01-03 05:39:10|32632.1|32545.6|32632.2|32552.4|32633.5|32554.8|32629.4|32545|17
1641188360000|2022-01-03 05:39:20|32632.3|32552.3|32618.2|32562.9|32633|32565.8|32617.9|32552.3|12
1641188370000|2022-01-03 05:39:30|32618.1|32564.6|32622.4|32556.2|32625|32564.6|32615|32555.1|18
1641188380000|2022-01-03 05:39:40|32623.4|32555.5|32624.4|32553.5|32629.3|32557.4|32622|32546.3|15
1641188390000|2022-01-03 05:39:50|32624.5|32553|32627.5|32551.5|32628.5|32556.1|32622.7|32551|9
1641188400000|2022-01-03 05:40:00|32627.1|32552|32617|32563.5|32629.4|32563.5|32617|32548.4|9
1641188410000|2022-01-03 05:40:10|32617.4|32562.6|32621.8|32554.5|32630.9|32565.1|32615.1|32543.9|11
1641188420000|2022-01-03 05:40:20|32623.8|32552.5|32624.7|32555.9|32627.4|32562.7|32620|32548.9|9
1641188430000|2022-01-03 05:40:30|32625.2|32556.3|32626.7|32553.8|32630.7|32556.3|32625.2|32547.7|13
1641188440000|2022-01-03 05:40:40|32622.1|32557.9|32625.8|32555|32625.8|32559|32621.4|32555|14
1641188450000|2022-01-03 05:40:50|32619.4|32560.5|32620.5|32563.4|32632.5|32565.1|32617.3|32542.5|12
1641188460000|2022-01-03 05:41:00|32622.6|32555.7|32630.3|32545|32631.3|32563.4|32621.7|32543.8|27
1641188470000|2022-01-03 05:41:10|32629.4|32544.3|32626.6|32552.1|32629.4|32552.9|32625.7|32544.3|12
1641188480000|2022-01-03 05:41:20|32626.1|32552.6|32629.6|32552.3|32632.7|32556.9|32624|32548.2|11
1641188490000|2022-01-03 05:41:30|32630.5|32552.6|32628.5|32546.8|32632|32562.7|32617.7|32545|19
1641188500000|2022-01-03 05:41:40|32621.6|32553.4|32625.1|32549.3|32630.6|32556.6|32619.1|32542.2|19
1641188510000|2022-01-03 05:41:50|32623.6|32552.3|32622.2|32555|32627.3|32555|32621.9|32546.2|7
1641188520000|2022-01-03 05:42:00|32615.4|32559.5|32617.4|32557.2|32621.4|32560.3|32615|32553|19
1641188530000|2022-01-03 05:42:10|32617.7|32556.9|32624.7|32549.4|32629.1|32556.9|32617.7|32542|15
1641188540000|2022-01-03 05:42:20|32623.1|32551.8|32617.8|32556.3|32625.8|32559.9|32615.8|32548.3|14
1641188550000|2022-01-03 05:42:30|32616|32558.7|32619.8|32558.8|32620.8|32560.8|32614.5|32557.8|11
1641188560000|2022-01-03 05:42:40|32619.3|32558.6|32624.8|32549.7|32624.8|32558.8|32618.9|32549.7|8
1641188570000|2022-01-03 05:42:50|32623.7|32550.5|32618|32557.3|32623.7|32560|32615.7|32550.5|13
1641188580000|2022-01-03 05:43:00|32615.9|32559.6|32624.7|32546.5|32624.7|32559.6|32615.9|32546.5|10
1641188590000|2022-01-03 05:43:10|32629|32544.9|32630.7|32546.7|32638|32564.8|32610|32537|18
1641188600000|2022-01-03 05:43:20|32628.9|32547.2|32622.1|32551.9|32630.1|32564|32622.1|32546.2|14
1641188610000|2022-01-03 05:43:30|32620.1|32551.7|32622.7|32548.4|32635|32562.6|32615.7|32537|13
1641188620000|2022-01-03 05:43:40|32625.9|32546.5|32626.2|32561.1|32626.2|32562|32621.1|32546.5|13
1641188630000|2022-01-03 05:43:50|32622.3|32559.8|32622.7|32549.8|32626.1|32559.8|32622.1|32548.1|15
1641188640000|2022-01-03 05:44:00|32621.7|32551|32622.4|32546.4|32624.9|32565.3|32615.3|32546.1|16
1641188650000|2022-01-03 05:44:10|32628.8|32535.1|32617.9|32556.9|32628.8|32557.3|32614.2|32535.1|17
1641188660000|2022-01-03 05:44:20|32618.4|32550.1|32614.1|32551.7|32624.5|32556.7|32613|32536.2|21
1641188670000|2022-01-03 05:44:30|32619.6|32556.1|32621|32540.2|32621.5|32556.1|32609.2|32537.8|23
1641188680000|2022-01-03 05:44:40|32618.6|32543.6|32616.3|32546.5|32622.4|32551.5|32610.3|32538.1|13
1641188690000|2022-01-03 05:44:50|32613|32545.4|32613.9|32550.8|32617.2|32550.9|32613|32539.4|21
1641188700000|2022-01-03 05:45:00|32614.7|32544.7|32610.9|32547.6|32615.1|32547.6|32610.6|32543.3|16
1641188710000|2022-01-03 05:45:10|32612.9|32543.9|32616.1|32552.2|32618.8|32554.2|32612.9|32541|18
1641188720000|2022-01-03 05:45:20|32616.8|32551.6|32613.3|32547.1|32617|32554.9|32610.7|32545.1|18
1641188730000|2022-01-03 05:45:30|32614.6|32546.2|32622.7|32553.5|32622.8|32563.2|32606.6|32546.2|16
1641188740000|2022-01-03 05:45:40|32622.8|32549.9|32622.6|32542.4|32622.8|32549.9|32617.8|32541.8|13
1641188750000|2022-01-03 05:45:50|32624.2|32541.8|32620.7|32552.4|32624.4|32555.6|32619.9|32539.8|15
1641188760000|2022-01-03 05:46:00|32621.5|32549.3|32621.7|32542.6|32624.3|32549.5|32619|32540.5|13
1641188770000|2022-01-03 05:46:10|32618.8|32546|32613.1|32554.4|32623.1|32555.9|32611.5|32541.4|11
1641188780000|2022-01-03 05:46:20|32613.4|32553.3|32621.3|32542.1|32625.3|32553.3|32613.4|32537|15
1641188790000|2022-01-03 05:46:30|32624.3|32539.1|32616|32550|32624.3|32553.3|32610.4|32539.1|9
1641188800000|2022-01-03 05:46:40|32611.8|32554.4|32623.2|32556.8|32628.8|32558.1|32611.8|32547|15
1641188810000|2022-01-03 05:46:50|32620.1|32552|32619.3|32550.1|32624.5|32552|32618.1|32539.1|8
1641188820000|2022-01-03 05:47:00|32623.8|32554.3|32621.9|32547.5|32625.7|32554.3|32621.9|32541.2|9
1641188830000|2022-01-03 05:47:10|32623|32546.9|32626.4|32533.5|32627.5|32554.3|32612.1|32533.5|15
1641188840000|2022-01-03 05:47:20|32624.4|32534.4|32612.9|32553.6|32626.5|32560.1|32609.6|32532.9|18
1641188850000|2022-01-03 05:47:30|32616.1|32548.8|32616.4|32555|32617.1|32559.9|32610.6|32545|21
1641188860000|2022-01-03 05:47:40|32618.4|32555.2|32615.7|32550.4|32620.6|32557.5|32614.8|32546.5|16
1641188870000|2022-01-03 05:47:50|32616.4|32549.7|32616.9|32545.5|32635|32555.7|32613.3|32527.5|19
1641188880000|2022-01-03 05:48:00|32619.4|32546.9|32607|32549.3|32620.5|32552.1|32607|32538.4|17
1641188890000|2022-01-03 05:48:10|32616.5|32553.4|32617.9|32540.7|32619|32553.4|32613|32540.7|15
1641188900000|2022-01-03 05:48:20|32618.3|32540.9|32619.1|32542.4|32619.3|32551.7|32615.8|32538.2|18
1641188910000|2022-01-03 05:48:30|32619.8|32554.3|32609.4|32551.4|32621.4|32556.3|32609.4|32537.6|22
1641188920000|2022-01-03 05:48:40|32609.2|32551.6|32606.9|32549.2|32616.4|32553.9|32603.8|32541.7|16
1641188930000|2022-01-03 05:48:50|32609.2|32555|32608.3|32553.9|32619.2|32556.6|32608.3|32538.2|16
1641188940000|2022-01-03 05:49:00|32613|32553.5|32617.9|32547.1|32617.9|32554.1|32610|32547|14
1641188950000|2022-01-03 05:49:10|32618.3|32540.4|32616.9|32552.7|32623.7|32556.4|32613.1|32540.4|21
1641188960000|2022-01-03 05:49:20|32616.7|32555.6|32615.1|32546|32618.1|32556.2|32610.8|32544.8|20
1641188970000|2022-01-03 05:49:30|32615.5|32544.9|32616.2|32552.9|32620.7|32554.3|32615.5|32544.9|13
1641188980000|2022-01-03 05:49:40|32617.2|32549.6|32619.4|32543.6|32622.3|32554|32615.4|32543.6|12
1641188990000|2022-01-03 05:49:50|32621|32539|32622.8|32535.5|32626.8|32539|32621|32531.9|9
1641189000000|2022-01-03 05:50:00|32623.5|32532.8|32615.8|32545.5|32627.1|32556.1|32608.8|32528.3|14
1641189010000|2022-01-03 05:50:10|32615.5|32546.5|32610.9|32552|32618.8|32552|32610.4|32541.7|8
1641189020000|2022-01-03 05:50:20|32612.4|32553.8|32609.8|32552.6|32614.2|32553.8|32609.8|32545|11
1641189030000|2022-01-03 05:50:30|32610.1|32551.8|32618.2|32542.1|32620.3|32554.6|32607.2|32542|13
1641189040000|2022-01-03 05:50:40|32616.6|32542.5|32616.2|32541.1|32619.8|32550.6|32615.2|32540.3|12
1641189050000|2022-01-03 05:50:50|32615.4|32542.4|32614.9|32542.1|32618.7|32549|32612.1|32538.1|18
1641189060000|2022-01-03 05:51:00|32614.6|32539.8|32619.3|32539.9|32619.6|32544.5|32614.6|32538.5|8
1641189070000|2022-01-03 05:51:10|32617.5|32542|32617.1|32554.1|32618.7|32554.8|32610.6|32542|25
1641189080000|2022-01-03 05:51:20|32616.4|32547.1|32615.2|32550.8|32622.3|32554.2|32608.4|32538.3|20
1641189090000|2022-01-03 05:51:30|32620.1|32533.2|32618.1|32538.1|32622|32540.2|32618.1|32532|13
1641189100000|2022-01-03 05:51:40|32616.6|32540.2|32619.7|32539.7|32620.8|32543|32614.8|32539.3|8
1641189110000|2022-01-03 05:51:50|32619|32541.4|32616.7|32541.6|32627.8|32548.7|32611.2|32527.8|15
1641189120000|2022-01-03 05:52:00|32617|32540.4|32615.9|32544.3|32617.7|32548.8|32608.8|32538.1|18
1641189130000|2022-01-03 05:52:10|32616|32543.4|32612.2|32542.5|32618.5|32556.5|32610.7|32538|23
1641189140000|2022-01-03 05:52:20|32611.9|32543.1|32612.7|32546.4|32613.7|32548.4|32610.3|32541.1|12
1641189150000|2022-01-03 05:52:30|32615.1|32542.5|32611.4|32549.7|32618.9|32551.1|32610.9|32540.4|13
1641189160000|2022-01-03 05:52:40|32616.2|32545.1|32621.2|32532.3|32625.2|32553.9|32610|32529.7|18
1641189170000|2022-01-03 05:52:50|32624.4|32530.6|32611.1|32544|32624.4|32551|32611.1|32530.6|11
1641189180000|2022-01-03 05:53:00|32608.5|32550.2|32616.4|32547.1|32630|32555.1|32608.5|32532|19
1641189190000|2022-01-03 05:53:10|32618.6|32543.9|32619.4|32545.5|32619.5|32547.4|32616.8|32541.4|14
1641189200000|2022-01-03 05:53:20|32620.7|32541.7|32614.9|32554.5|32623.3|32554.5|32612.8|32541.7|14
1641189210000|2022-01-03 05:53:30|32615.2|32545.6|32615.2|32555.3|32616.8|32555.3|32610.9|32545.6|12
1641189220000|2022-01-03 05:53:40|32616.5|32553.7|32622|32553.9|32622.9|32554.4|32610.2|32543.9|13
1641189230000|2022-01-03 05:53:50|32621.9|32554.7|32628|32547.1|32628.8|32556.5|32618.6|32542.3|36
1641189240000|2022-01-03 05:54:00|32613.6|32555.9|32630.6|32541.1|32634.2|32557.3|32611.1|32529.5|12
1641189250000|2022-01-03 05:54:10|32629.1|32542.5|32619.2|32544.5|32630.2|32555.1|32617.8|32538.8|16
1641189260000|2022-01-03 05:54:20|32620.3|32543.2|32617.7|32545.2|32622|32548.2|32615.9|32539.1|10
1641189270000|2022-01-03 05:54:30|32617.4|32545.5|32620|32549.3|32621.6|32553.2|32609.8|32531.2|15
1641189280000|2022-01-03 05:54:40|32622.7|32535.9|32622.8|32548.5|32631.7|32552.3|32615.5|32534.9|28
1641189290000|2022-01-03 05:54:50|32622.4|32544.9|32620.1|32543.1|32622.4|32555|32618.1|32543.1|9
1641189300000|2022-01-03 05:55:00|32619.7|32552.9|32610.7|32545.9|32624.9|32552.9|32610.7|32535.9|15
1641189310000|2022-01-03 05:55:10|32610.6|32546.3|32621.5|32538.1|32621.5|32555.7|32606.8|32536.8|19
1641189320000|2022-01-03 05:55:20|32619.8|32536.1|32617.6|32548.7|32621.3|32554.4|32615|32536.1|10
1641189330000|2022-01-03 05:55:30|32620.7|32542.2|32620.7|32537.5|32620.7|32545.1|32615.2|32537.2|16
1641189340000|2022-01-03 05:55:40|32621.5|32536.5|32623|32551.5|32624.7|32551.5|32616.1|32536.2|22
1641189350000|2022-01-03 05:55:50|32622.5|32543.9|32621.9|32537.9|32625.6|32543.9|32621.7|32536.8|13
1641189360000|2022-01-03 05:56:00|32624.3|32535.9|32613.6|32550|32624.3|32550.5|32613.6|32535.9|20
1641189370000|2022-01-03 05:56:10|32613.9|32550.4|32619.6|32540.9|32619.6|32550.4|32613.9|32540.9|19
1641189380000|2022-01-03 05:56:20|32627.2|32532|32619.5|32548|32628.5|32555|32616.3|32527.5|19
1641189390000|2022-01-03 05:56:30|32620.5|32546.4|32613.5|32554|32620.5|32554|32613.5|32546.3|8
1641189400000|2022-01-03 05:56:40|32614.3|32552.6|32626.1|32532.8|32630.3|32555.8|32611.6|32532.8|22
1641189410000|2022-01-03 05:56:50|32623.6|32534.7|32625.3|32542.4|32625.3|32545.2|32622.2|32534.7|12
1641189420000|2022-01-03 05:57:00|32626.8|32539.1|32625.8|32552.7|32626.8|32554.6|32618.2|32539.1|21
1641189430000|2022-01-03 05:57:10|32624.2|32552.6|32622.6|32540.5|32637.5|32564.9|32610.4|32532.3|33
1641189440000|2022-01-03 05:57:20|32628|32533.8|32625.4|32549.9|32628|32557.3|32616.9|32533.8|29
1641189450000|2022-01-03 05:57:30|32618.8|32548.1|32624|32540.1|32624|32554.8|32617.2|32539.7|16
1641189460000|2022-01-03 05:57:40|32619.8|32548.6|32616.2|32547.6|32619.8|32549|32615.5|32545.8|11
1641189470000|2022-01-03 05:57:50|32620.4|32557.7|32613.6|32541|32627.3|32557.7|32608.8|32529.7|23
1641189480000|2022-01-03 05:58:00|32614.3|32540.3|32618.4|32541.4|32620.2|32546|32614.3|32538.1|8
1641189490000|2022-01-03 05:58:10|32616.9|32543.5|32614|32548.3|32618.5|32549.9|32612.4|32541|23
1641189500000|2022-01-03 05:58:20|32614.7|32547.5|32618.7|32546.7|32626.6|32558.1|32609.6|32539.3|15
1641189510000|2022-01-03 05:58:30|32616.4|32549.5|32623.7|32549|32638|32560.1|32611.1|32548.6|21
1641189520000|2022-01-03 05:58:40|32626.4|32546.1|32627.9|32547|32636.2|32555.1|32620.3|32536.1|11
1641189530000|2022-01-03 05:58:50|32626|32548.1|32618.2|32556.6|32627.5|32558.2|32618.1|32546.7|18
1641189540000|2022-01-03 05:59:00|32619.5|32554.5|32627.4|32554.4|32628.3|32562.2|32616.2|32550.4|21
1641189550000|2022-01-03 05:59:10|32627.9|32554.8|32624.5|32550.8|32629.9|32557.8|32620.6|32544.7|17
1641189560000|2022-01-03 05:59:20|32621.7|32553.3|32619.8|32558.2|32626.2|32561.4|32617.5|32548.9|23
1641189570000|2022-01-03 05:59:30|32619.4|32557.9|32617.5|32559.3|32620.5|32559.9|32617.4|32556.1|10
1641189580000|2022-01-03 05:59:40|32619.5|32563.3|32625.3|32561.7|32625.3|32563.3|32617.7|32552|21
1641189590000|2022-01-03 05:59:50|32624.9|32560.3|32625.6|32551.8|32635.1|32563.1|32617.2|32543|25
1641189600000|2022-01-03 06:00:00|32625.1|32551.4|32612.6|32562.6|32625.1|32563.3|32611.6|32551.4|19
1641189610000|2022-01-03 06:00:10|32612.8|32562.8|32623.9|32555.2|32626.2|32564.1|32612.3|32550.7|30
1641189620000|2022-01-03 06:00:20|32619.5|32558.4|32618.4|32561.5|32619.9|32566.5|32615.6|32557.8|12
1641189630000|2022-01-03 06:00:30|32619.1|32559.8|32613.2|32563.2|32619.1|32567.2|32613.2|32559.8|15
1641189640000|2022-01-03 06:00:40|32613.1|32563.1|32616.3|32562.1|32618.2|32565.1|32613.1|32557|21
1641189650000|2022-01-03 06:00:50|32616.5|32561.7|32614.4|32564.4|32616.5|32565.7|32614.2|32561.7|8
1641189660000|2022-01-03 06:01:00|32614|32564|32612.7|32562.7|32614.6|32564.6|32612.7|32562.7|10
1641189670000|2022-01-03 06:01:10|32612.9|32562.9|32615.7|32558.7|32617|32562.9|32612.9|32554|13
1641189680000|2022-01-03 06:01:20|32612.1|32562.1|32617|32555.1|32617.4|32563.3|32610.8|32554.7|17
1641189690000|2022-01-03 06:01:30|32617.2|32555.7|32613.5|32561.7|32617.2|32563.9|32611.3|32555.7|21
1641189700000|2022-01-03 06:01:40|32613.4|32562.5|32615.6|32555.8|32618.9|32563.9|32608|32546.2|18
1641189710000|2022-01-03 06:01:50|32611.3|32556.3|32614.2|32563|32618.9|32564.5|32611.3|32553.2|19
1641189720000|2022-01-03 06:02:00|32619.4|32565.3|32615.1|32565.1|32619.4|32566|32614.8|32564.4|18
1641189730000|2022-01-03 06:02:10|32615.2|32565.2|32614|32564|32615.4|32565.4|32614|32564|7
1641189740000|2022-01-03 06:02:20|32613.9|32563.9|32613.9|32563.9|32613.9|32563.9|32613.9|32563.9|1
1641189750000|2022-01-03 06:02:30|32612.7|32562.7|32615|32563.1|32615.8|32565.8|32612.7|32562.7|9
1641189760000|2022-01-03 06:02:40|32611.8|32561.8|32614.9|32561|32615.5|32561.8|32611.8|32560.5|5
1641189770000|2022-01-03 06:02:50|32614.6|32561.2|32620.6|32556.9|32622.4|32563.3|32611.5|32550.5|18
1641189780000|2022-01-03 06:03:00|32621.1|32555.2|32613.8|32563.8|32621.5|32565.1|32613.3|32551.7|19
1641189790000|2022-01-03 06:03:10|32613.3|32563.1|32614|32563|32614.3|32563.5|32613|32562.4|6
1641189800000|2022-01-03 06:03:20|32613.8|32563.8|32613|32556.1|32617.8|32566.5|32603.8|32553.8|20
1641189810000|2022-01-03 06:03:30|32611.5|32558|32614.2|32564.2|32622.3|32566|32611.3|32554.2|17
1641189820000|2022-01-03 06:03:40|32613.4|32563.4|32612.6|32562.6|32613.6|32563.6|32612.2|32562.2|9
1641189830000|2022-01-03 06:03:50|32612.8|32562.8|32613.6|32563.6|32614.3|32564.3|32612.8|32562.8|12
1641189840000|2022-01-03 06:04:00|32613.4|32563.4|32613.7|32562.4|32613.8|32563.4|32612.9|32562.4|5
1641189850000|2022-01-03 06:04:10|32613.4|32563.2|32614.6|32564.6|32614.6|32564.6|32611.6|32561.6|4
1641189860000|2022-01-03 06:04:20|32613.4|32563.4|32613.9|32563.9|32615.6|32565.6|32613.4|32563.4|6
1641189870000|2022-01-03 06:04:30|32613.4|32563.4|32612.1|32562.1|32614.2|32564.2|32610.6|32560.6|16
1641189880000|2022-01-03 06:04:40|32611.3|32561.3|32614.1|32546|32614.2|32561.3|32605.7|32546|21
1641189890000|2022-01-03 06:04:50|32613.9|32549|32605.9|32555.9|32613.9|32559.1|32605.9|32549|23
1641189900000|2022-01-03 06:05:00|32606.5|32556.5|32605.2|32555.2|32606.5|32556.5|32604.7|32554.7|10
1641189910000|2022-01-03 06:05:10|32605.4|32555.4|32605.2|32555.2|32605.4|32555.4|32604.8|32554.8|5
1641189920000|2022-01-03 06:05:20|32605.4|32555.4|32607|32550.8|32607.8|32555.4|32605|32550.3|8
1641189930000|2022-01-03 06:05:30|32604.7|32554.7|32604.6|32554.6|32609.4|32556.8|32604.4|32548.9|10
1641189940000|2022-01-03 06:05:40|32604.4|32554.4|32602.4|32552.4|32606.9|32554.8|32602.4|32548.6|15
1641189950000|2022-01-03 06:05:50|32603.3|32553.3|32603.6|32553.6|32603.7|32553.7|32603.2|32553.2|4
1641189960000|2022-01-03 06:06:00|32603.7|32553.5|32604.7|32554.7|32604.7|32554.7|32602.8|32552.8|9
1641189970000|2022-01-03 06:06:10|32604.8|32554.8|32603.9|32553.9|32606.3|32556.3|32603.5|32553.5|19
1641189980000|2022-01-03 06:06:20|32603.2|32553.1|32603.8|32553.8|32604.1|32554.1|32603.2|32553.1|8
1641189990000|2022-01-03 06:06:30|32604.3|32554.3|32605|32554.2|32608|32556.8|32604.3|32549.8|18
1641190000000|2022-01-03 06:06:40|32605.1|32553.7|32607.2|32552.2|32609.4|32553.7|32605.1|32551.3|9
1641190010000|2022-01-03 06:06:50|32606.7|32557.2|32606|32556|32606.7|32557.2|32606|32556|4
1641190020000|2022-01-03 06:07:00|32612.4|32556.4|32607.6|32554.5|32612.4|32558.6|32606.9|32554.5|12
1641190030000|2022-01-03 06:07:10|32609.4|32554.2|32607.1|32554.1|32609.4|32555.7|32606.4|32553.6|8
1641190040000|2022-01-03 06:07:20|32607.2|32551.5|32605.3|32555.3|32607.2|32555.3|32605|32551.5|6
1641190050000|2022-01-03 06:07:30|32605.4|32555.4|32610.7|32554.3|32613|32559.5|32605.4|32552|14
1641190060000|2022-01-03 06:07:40|32609.4|32556|32608.4|32558.4|32609.4|32558.4|32607.6|32556|10
1641190070000|2022-01-03 06:07:50|32608.6|32558.6|32610|32557.3|32612.6|32559.5|32607.8|32557.3|15
1641190080000|2022-01-03 06:08:00|32612.5|32551.9|32615.1|32556.6|32615.3|32562.2|32605.3|32550.1|25
1641190090000|2022-01-03 06:08:10|32615|32556.5|32611.3|32561.3|32615.2|32562.5|32611.2|32555.5|15
1641190100000|2022-01-03 06:08:20|32611.7|32561.7|32611.4|32561.4|32611.7|32561.7|32611|32561|10
1641190110000|2022-01-03 06:08:30|32611|32561|32613.5|32556|32613.6|32561.4|32611|32556|8
1641190120000|2022-01-03 06:08:40|32614.4|32564.4|32612.8|32560.5|32614.4|32564.4|32612.8|32560.5|3
1641190130000|2022-01-03 06:08:50|32611.5|32560.7|32611.9|32561.9|32613.8|32562.4|32611.1|32560.7|15
1641190140000|2022-01-03 06:09:00|32611.6|32561.6|32609.2|32559.2|32611.6|32561.6|32609.1|32559.1|11
1641190150000|2022-01-03 06:09:10|32609.6|32559.6|32610.7|32560.7|32611.7|32561.7|32609.6|32559.6|10
1641190160000|2022-01-03 06:09:20|32610.6|32560.6|32610.8|32560.8|32611.8|32561.8|32610.6|32560.6|6
1641190170000|2022-01-03 06:09:30|32610.7|32560.7|32610.7|32558.4|32611.3|32560.8|32610.7|32558.2|7
1641190180000|2022-01-03 06:09:40|32610.9|32557.9|32611.2|32558.3|32613.4|32558.5|32610.9|32556.1|8
1641190190000|2022-01-03 06:09:50|32610.9|32557.7|32613.6|32557|32613.6|32562.9|32610.1|32557|8
1641190200000|2022-01-03 06:10:00|32620.1|32548|32610.5|32557.7|32620.1|32563.3|32610.5|32548|11
1641190210000|2022-01-03 06:10:10|32609.8|32559.8|32612|32562|32612.5|32562.5|32609.8|32559.8|8
1641190220000|2022-01-03 06:10:20|32611.5|32561.5|32611.9|32561.9|32611.9|32561.9|32611.5|32561.5|8
1641190230000|2022-01-03 06:10:30|32612.5|32558|32613|32560.6|32613.6|32563|32612.5|32556.6|8
1641190240000|2022-01-03 06:10:40|32612.3|32561.8|32611.7|32561.7|32612.3|32561.8|32610.5|32560.5|8
1641190250000|2022-01-03 06:10:50|32611.5|32561.5|32613|32561|32615.4|32565.4|32611.5|32559.9|8
1641190260000|2022-01-03 06:11:00|32614.5|32559|32615.8|32559.8|32615.8|32562.8|32612.4|32559|14
1641190270000|2022-01-03 06:11:10|32616.1|32562.3|32628.1|32554.7|32628.1|32564.1|32613.3|32549.6|26
1641190280000|2022-01-03 06:11:20|32628.4|32553.9|32624.6|32558.5|32629.7|32564.5|32620.3|32553.9|28
1641190290000|2022-01-03 06:11:30|32627.4|32555.6|32626.1|32559.5|32631.3|32564.1|32621.6|32554.9|29
1641190300000|2022-01-03 06:11:40|32624.6|32560.1|32625.3|32559.6|32634.3|32563.7|32621.6|32550.6|25
1641190310000|2022-01-03 06:11:50|32624.9|32560.5|32627.5|32555.9|32630.3|32561.9|32621.4|32555|26
1641190320000|2022-01-03 06:12:00|32627.8|32557.5|32631.2|32557|32631.6|32560|32623.4|32555.2|24
1641190330000|2022-01-03 06:12:10|32628.8|32560.6|32617.1|32558.3|32628.8|32564.7|32613.5|32555.9|27
1641190340000|2022-01-03 06:12:20|32629.3|32552.1|32628|32556.8|32630.7|32559.5|32622|32550|18
1641190350000|2022-01-03 06:12:30|32627.3|32558.3|32623.1|32557|32627.3|32558.7|32623.1|32556.7|9
1641190360000|2022-01-03 06:12:40|32625.5|32555.6|32618.5|32560.8|32625.5|32560.8|32618.1|32554.5|10
1641190370000|2022-01-03 06:12:50|32618.4|32560|32623.3|32552.5|32632.2|32563|32618.4|32548.4|24
1641190380000|2022-01-03 06:13:00|32636.7|32552.6|32630|32558|32636.7|32562.9|32616.5|32551.6|24
1641190390000|2022-01-03 06:13:10|32630.7|32557|32621.3|32561|32630.7|32561.7|32619.1|32557|19
1641190400000|2022-01-03 06:13:20|32621.2|32559.3|32624.6|32561.2|32627.2|32565.9|32619.3|32559.1|16
1641190410000|2022-01-03 06:13:30|32623.1|32560.5|32627.7|32556|32630.6|32561.4|32623|32554.8|16
1641190420000|2022-01-03 06:13:40|32627.4|32555.6|32621.8|32561.2|32632.8|32563.8|32618.5|32555.6|25
1641190430000|2022-01-03 06:13:50|32621.3|32562.6|32620.4|32564.1|32632.2|32564.1|32620.4|32556.8|24
1641190440000|2022-01-03 06:14:00|32621.1|32563.6|32615.2|32561|32621.6|32565.1|32612.4|32557|20
1641190450000|2022-01-03 06:14:10|32615.4|32565.4|32614|32558.1|32615.4|32565.4|32610.9|32558.1|13
1641190460000|2022-01-03 06:14:20|32613.4|32560|32617.1|32559.9|32619.5|32560.2|32611.4|32558.9|8
1641190470000|2022-01-03 06:14:30|32616.1|32561.5|32612.4|32560|32616.1|32562.1|32612.3|32558.3|12
1641190480000|2022-01-03 06:14:40|32611.4|32560.4|32610.3|32560.3|32613.3|32560.7|32610.2|32558.8|9
1641190490000|2022-01-03 06:14:50|32610.4|32560.4|32612.3|32562.3|32617.6|32562.4|32610.4|32559.8|9
1641190500000|2022-01-03 06:15:00|32612.8|32560|32611.5|32559.9|32612.8|32561.3|32608.6|32558.6|17
1641190510000|2022-01-03 06:15:10|32613.2|32558.2|32623.6|32545.7|32626.9|32559.2|32611.9|32545.1|20
1641190520000|2022-01-03 06:15:20|32621.2|32547.1|32618.1|32557.2|32628.2|32558.7|32618.1|32547.1|22
1641190530000|2022-01-03 06:15:30|32620|32556|32624.4|32551.6|32626.5|32556.1|32620|32551.6|20
1641190540000|2022-01-03 06:15:40|32627.7|32549.3|32618.9|32563.4|32627.7|32563.4|32609.7|32549.3|20
1641190550000|2022-01-03 06:15:50|32612.1|32562.1|32609.6|32559.6|32619.4|32562.8|32608.4|32555.7|16
1641190560000|2022-01-03 06:16:00|32609.3|32559.3|32615.8|32562.6|32618.1|32562.6|32607.8|32555.4|13
1641190570000|2022-01-03 06:16:10|32626.2|32548.5|32608.1|32558.1|32626.9|32558.7|32607.6|32541.8|19
1641190580000|2022-01-03 06:16:20|32608.5|32558.5|32608.5|32558.5|32608.8|32558.8|32608.1|32558.1|9
1641190590000|2022-01-03 06:16:30|32608.6|32558.6|32610.3|32560.3|32611.2|32560.3|32608.6|32558.6|11
1641190600000|2022-01-03 06:16:40|32610.4|32558.9|32610.8|32556.5|32621.2|32560.1|32609.3|32549.1|29
1641190610000|2022-01-03 06:16:50|32622|32543.9|32620.8|32550.8|32623|32556.2|32611.3|32543.3|34
1641190620000|2022-01-03 06:17:00|32619.3|32551.1|32617.6|32557.1|32624|32559.3|32614.6|32550.1|32
1641190630000|2022-01-03 06:17:10|32618.3|32558|32623.5|32550.4|32623.5|32558|32615.8|32550.4|27
1641190640000|2022-01-03 06:17:20|32623.8|32550.5|32627.3|32546.8|32628.7|32553.8|32620.3|32546|28
1641190650000|2022-01-03 06:17:30|32627|32547.8|32624.7|32551.9|32628.9|32556.2|32619|32546|24
1641190660000|2022-01-03 06:17:40|32625.2|32546.3|32613.3|32556.9|32625.2|32560.6|32609.4|32546.3|15
1641190670000|2022-01-03 06:17:50|32612.5|32556.6|32613|32557.1|32616.4|32559.8|32611.1|32555.9|11
1641190680000|2022-01-03 06:18:00|32614.2|32556.1|32613.7|32556.3|32614.2|32556.3|32613|32555.7|4
1641190690000|2022-01-03 06:18:10|32614.7|32557.5|32625.8|32548.9|32626.8|32561|32609.7|32546.1|27
1641190700000|2022-01-03 06:18:20|32611.3|32555.8|32614.6|32549.1|32620.5|32555.8|32611.3|32543.9|17
1641190710000|2022-01-03 06:18:30|32606|32556|32616.6|32542.8|32617.1|32558.8|32606|32542.6|15
1641190720000|2022-01-03 06:18:40|32615.1|32545.1|32615.5|32549.6|32620.7|32551.4|32613.2|32543.9|10
1641190730000|2022-01-03 06:18:50|32614.5|32550|32614.8|32551.6|32616.6|32551.6|32614.5|32550|5
1641190740000|2022-01-03 06:19:00|32615.3|32549.1|32621.9|32544.8|32627|32555.1|32608.5|32540.1|28
1641190750000|2022-01-03 06:19:10|32622.6|32542.3|32614.6|32551.9|32625.6|32552.9|32612|32541|32
1641190760000|2022-01-03 06:19:20|32615.9|32550.6|32616.6|32549.6|32621.2|32552.3|32613.8|32545.5|29
1641190770000|2022-01-03 06:19:30|32617.4|32547.4|32621|32547.6|32621|32552.3|32613.7|32545.6|26
1641190780000|2022-01-03 06:19:40|32622.1|32545.6|32622.5|32544.2|32623|32549.2|32615.4|32544.2|28
1641190790000|2022-01-03 06:19:50|32623.8|32541.7|32614.3|32546.6|32624.1|32554|32611.1|32541.7|31
1641190800000|2022-01-03 06:20:00|32619.6|32547.1|32624.4|32547.3|32624.4|32555.4|32602.9|32547.1|17
1641190810000|2022-01-03 06:20:10|32617.7|32548.3|32604.8|32554.8|32617.7|32555.8|32604.8|32547.3|12
1641190820000|2022-01-03 06:20:20|32607.6|32553.3|32606.2|32554.3|32607.6|32554.9|32606.2|32553|5
1641190830000|2022-01-03 06:20:30|32606.1|32555.6|32604.3|32552|32608.1|32556.3|32604.1|32550.3|14
1641190840000|2022-01-03 06:20:40|32606.4|32550|32604.1|32553|32609.1|32553.4|32602.8|32546.6|11
1641190850000|2022-01-03 06:20:50|32604.2|32552.3|32605.2|32553.4|32605.2|32555.2|32603.8|32552.3|7
1641190860000|2022-01-03 06:21:00|32604.5|32554.5|32602.6|32551.7|32606.5|32554.5|32601.8|32551.7|13
1641190870000|2022-01-03 06:21:10|32602|32552|32603.6|32553.6|32609|32556.8|32602|32548.1|12
1641190880000|2022-01-03 06:21:20|32603.7|32553.7|32602.5|32552.5|32604|32553.7|32602|32550.8|12
1641190890000|2022-01-03 06:21:30|32602.7|32552.7|32603.1|32553.1|32603.3|32553.3|32602.6|32552.6|8
1641190900000|2022-01-03 06:21:40|32606.6|32556.6|32604.9|32554.9|32606.6|32556.6|32604.9|32554.9|5
1641190910000|2022-01-03 06:21:50|32604.2|32554.2|32606.6|32550.6|32606.6|32554.3|32604|32550.6|10
1641190920000|2022-01-03 06:22:00|32606.3|32551.5|32615.4|32544.8|32620.2|32556.6|32605.2|32541|23
1641190930000|2022-01-03 06:22:10|32616.8|32542.6|32620.4|32537.8|32623.9|32546.4|32613.8|32535.3|23
1641190940000|2022-01-03 06:22:20|32619.3|32543.4|32619.7|32547|32623.3|32550.2|32616.6|32541.5|28
1641190950000|2022-01-03 06:22:30|32618.9|32547.2|32608.6|32558.6|32621.4|32562.4|32608.6|32545.6|29
1641190960000|2022-01-03 06:22:40|32611.2|32557.4|32609.5|32556.1|32612.9|32558.1|32609.5|32554.9|14
1641190970000|2022-01-03 06:22:50|32610.3|32556.6|32609.8|32559.8|32610.7|32560.7|32609.3|32555.2|11
1641190980000|2022-01-03 06:23:00|32609.3|32559.3|32610.8|32556.8|32610.8|32559.4|32609.1|32556.8|11
1641190990000|2022-01-03 06:23:10|32609.5|32556.5|32608.7|32558.7|32610.7|32558.9|32608|32555.1|15
1641191000000|2022-01-03 06:23:20|32608|32558|32611.2|32561.2|32618.3|32562.8|32608|32558|7
1641191010000|2022-01-03 06:23:30|32611.7|32561.7|32609.2|32559.2|32614.2|32561.7|32609.2|32559.2|9
1641191020000|2022-01-03 06:23:40|32609.5|32559.5|32613.3|32560.2|32615.9|32560.8|32609.5|32559.5|10
1641191030000|2022-01-03 06:23:50|32612.1|32561.8|32612|32559.9|32613.1|32561.8|32611.2|32559.7|8
1641191040000|2022-01-03 06:24:00|32611.8|32559.8|32613.3|32559.9|32613.3|32562.8|32611.1|32556.5|10
1641191050000|2022-01-03 06:24:10|32613.6|32560.1|32612.6|32554|32613.6|32560.1|32610.7|32554|4
1641191060000|2022-01-03 06:24:20|32610.7|32555.8|32609.1|32559|32616|32560.7|32608.9|32553|13
1641191070000|2022-01-03 06:24:30|32612.4|32562.4|32610.4|32556.1|32612.4|32562.4|32608.9|32556.1|12
1641191080000|2022-01-03 06:24:40|32609.6|32557.9|32608.8|32558|32610.9|32558|32608.8|32555.8|5
1641191090000|2022-01-03 06:24:50|32610.4|32560.4|32612.2|32554.6|32612.2|32560.9|32609.9|32554.6|12
1641191100000|2022-01-03 06:25:00|32612.5|32554.4|32615.5|32557|32620|32560.2|32608.9|32551|16
1641191110000|2022-01-03 06:25:10|32616.4|32555.5|32611.5|32560.8|32617.6|32563.3|32611.5|32554.8|11
1641191120000|2022-01-03 06:25:20|32611.8|32560.9|32616|32560.9|32617.1|32563|32611.2|32560.8|16
1641191130000|2022-01-03 06:25:30|32618.4|32559.4|32627.5|32552.5|32627.5|32564.8|32614.5|32552.5|16
1641191140000|2022-01-03 06:25:40|32629.5|32551.9|32622.5|32554.6|32629.5|32554.6|32622.5|32551.9|6
1641191150000|2022-01-03 06:25:50|32624.3|32553.3|32617|32563.3|32625.1|32563.3|32616.7|32552.8|10
1641191160000|2022-01-03 06:26:00|32616.6|32563.1|32629.7|32555.6|32630.4|32567.1|32616.6|32555.5|15
1641191170000|2022-01-03 06:26:10|32622.8|32558.9|32617.5|32562.3|32625.6|32565.9|32614.9|32557.5|12
1641191180000|2022-01-03 06:26:20|32616.9|32562.9|32619.1|32563.2|32620.1|32566.6|32615.8|32559.7|10
1641191190000|2022-01-03 06:26:30|32617.1|32564.5|32617.5|32562|32622.4|32564.5|32617.1|32558.6|7
1641191200000|2022-01-03 06:26:40|32619.9|32559.4|32622.9|32561.8|32622.9|32563.6|32619.9|32559.4|5
1641191210000|2022-01-03 06:26:50|32621.5|32561.2|32616.9|32562.5|32625.3|32563.9|32616.9|32556.7|12
1641191220000|2022-01-03 06:27:00|32619.4|32559.4|32617.4|32561.8|32619.4|32561.8|32617.4|32559.3|4
1641191230000|2022-01-03 06:27:10|32613.5|32563.5|32623.3|32562.2|32623.3|32570.8|32613.5|32562.2|3
1641191240000|2022-01-03 06:27:20|32622.1|32562.1|32620|32564.1|32622.1|32564.1|32619.8|32562.1|5
1641191250000|2022-01-03 06:27:30|32618.9|32559|32622.3|32565.1|32627.1|32565.1|32618.9|32555|6
1641191260000|2022-01-03 06:27:40|32621.5|32571.5|32616.5|32566.5|32621.5|32571.5|32616.5|32566.5|4
1641191270000|2022-01-03 06:27:50|32615.9|32565.9|32616.1|32566.1|32616.1|32566.1|32615.9|32565.9|2
1641191280000|2022-01-03 06:28:00|32622.8|32554|32619.3|32553.4|32623.9|32563.4|32613.2|32553.4|14
1641191290000|2022-01-03 06:28:10|32618.2|32553.8|32619.4|32553.3|32621.3|32553.8|32618.2|32552.3|4
1641191300000|2022-01-03 06:28:20|32617.4|32562.3|32619|32557.6|32621.3|32562.3|32616.6|32556.4|9
1641191310000|2022-01-03 06:28:30|32620.6|32556.2|32620.2|32553.2|32622.7|32556.2|32620.2|32552.1|8
1641191320000|2022-01-03 06:28:40|32615|32564.7|32614.3|32552.9|32616.6|32564.7|32614.1|32552.9|12
1641191330000|2022-01-03 06:28:50|32614.6|32552.6|32610.8|32559.4|32618.6|32559.9|32610.2|32551.7|16
1641191340000|2022-01-03 06:29:00|32611.5|32558.6|32612.2|32558.9|32614.2|32558.9|32611.4|32555.7|9
1641191350000|2022-01-03 06:29:10|32612.6|32558.1|32612.3|32556.6|32612.8|32558.1|32612.3|32556.6|5
1641191360000|2022-01-03 06:29:20|32615.1|32554.8|32615.3|32556.2|32619.3|32556.2|32615.1|32551.5|9
1641191370000|2022-01-03 06:29:30|32616.1|32553.2|32617.2|32551.5|32621.9|32553.2|32615|32547.2|6
1641191380000|2022-01-03 06:29:40|32620.8|32548.1|32621.7|32543.4|32623.6|32548.1|32618.5|32542.5|13
1641191390000|2022-01-03 06:29:50|32616.6|32547.6|32608.4|32556.5|32616.6|32557.7|32606.9|32547.6|7
1641191400000|2022-01-03 06:30:00|32611.6|32554.1|32614.2|32552.4|32618.3|32555.7|32611.6|32545|12
1641191410000|2022-01-03 06:30:10|32614.4|32551.4|32612.3|32556.3|32615.7|32556.7|32612.3|32550.6|9
1641191420000|2022-01-03 06:30:20|32614.3|32554|32610.6|32554.5|32614.6|32557.9|32608.1|32553.7|15
1641191430000|2022-01-03 06:30:30|32608.6|32555.4|32610.3|32551.1|32613.6|32557.2|32607.6|32549.7|19
1641191440000|2022-01-03 06:30:40|32609.4|32551.5|32606.1|32551.7|32617|32552|32605.5|32544.2|20
1641191450000|2022-01-03 06:30:50|32608|32548.9|32605|32552.8|32608.2|32552.9|32602.9|32548.3|20
1641191460000|2022-01-03 06:31:00|32608.8|32545.7|32611.3|32548.4|32619.2|32553.9|32603.9|32539|25
1641191470000|2022-01-03 06:31:10|32612.4|32547.6|32607.2|32547.3|32614.9|32549.3|32606.2|32542.6|13
1641191480000|2022-01-03 06:31:20|32608.1|32546.6|32610.6|32544.2|32610.6|32546.8|32607.8|32543.5|14
1641191490000|2022-01-03 06:31:30|32611.1|32549|32606.8|32549.4|32611.1|32550.1|32606.2|32545.9|13
1641191500000|2022-01-03 06:31:40|32606.1|32550.3|32604.9|32549.3|32610.3|32550.7|32604.1|32546|13
1641191510000|2022-01-03 06:31:50|32606.9|32547.7|32606.2|32541.8|32616.7|32554.8|32600.8|32536.1|15
1641191520000|2022-01-03 06:32:00|32609.4|32539.9|32605.7|32546.6|32610.9|32549.2|32603.5|32539.9|18
1641191530000|2022-01-03 06:32:10|32604.7|32549.9|32603.8|32550.4|32609.6|32550.4|32603.8|32547.1|10
1641191540000|2022-01-03 06:32:20|32602.3|32552.3|32604.9|32547.1|32607.3|32552.3|32602.3|32547.1|7
1641191550000|2022-01-03 06:32:30|32603.5|32548|32599.7|32549.7|32610.8|32553.4|32599.7|32544.9|15
1641191560000|2022-01-03 06:32:40|32600.4|32550.4|32608.7|32544.1|32609.1|32550.4|32599.9|32542.5|10
1641191570000|2022-01-03 06:32:50|32608.4|32544.5|32608.7|32545.6|32611.5|32548.7|32604.1|32544.5|14
1641191580000|2022-01-03 06:33:00|32609|32544.2|32610.1|32544.2|32611.7|32544.7|32609|32542.4|4
1641191590000|2022-01-03 06:33:10|32612.9|32538.8|32606.7|32549.7|32612.9|32553.5|32600.2|32538.8|7
1641191600000|2022-01-03 06:33:20|32602.3|32552.3|32612.7|32538.4|32615.4|32552.3|32602.3|32538|11
1641191610000|2022-01-03 06:33:30|32615.8|32536.8|32611.9|32538.9|32615.8|32540.6|32609.4|32536.8|7
1641191620000|2022-01-03 06:33:40|32609.4|32540.6|32609.7|32540.9|32619.5|32554.4|32602.2|32536.1|15
1641191630000|2022-01-03 06:33:50|32612.9|32538.6|32613.9|32538.3|32615.9|32540.8|32611.3|32537.3|12
1641191640000|2022-01-03 06:34:00|32614.8|32534.2|32610.8|32544.3|32614.8|32545.7|32609.4|32534.2|12
1641191650000|2022-01-03 06:34:10|32611.8|32542.6|32613.3|32543.7|32613.3|32543.7|32610.5|32542.3|3
1641191660000|2022-01-03 06:34:20|32613.6|32541.5|32606.3|32549.7|32613.6|32551.6|32603.5|32541.5|15
1641191670000|2022-01-03 06:34:30|32612.7|32539|32616.6|32529.6|32617.6|32553.7|32599.9|32529.6|16
1641191680000|2022-01-03 06:34:40|32622|32527.5|32602.8|32546.3|32622|32546.3|32602.8|32527.5|16
1641191690000|2022-01-03 06:34:50|32603.7|32546.9|32606.9|32546.4|32607.5|32548.2|32603.6|32543|10
1641191700000|2022-01-03 06:35:00|32605.8|32547.5|32603.3|32549.5|32606.5|32549.6|32603|32546|15
1641191710000|2022-01-03 06:35:10|32603.9|32547.9|32609.2|32539.4|32613|32547.9|32603.9|32537.4|11
1641191720000|2022-01-03 06:35:20|32601.6|32548.5|32614.5|32543.6|32614.5|32548.5|32601.6|32543.6|22
1641191730000|2022-01-03 06:35:30|32612|32550.9|32604.3|32544.3|32613.9|32550.9|32599.4|32541.2|21
1641191740000|2022-01-03 06:35:40|32605.2|32545.5|32605.3|32546.2|32606.7|32548.2|32603.7|32544.8|7
1641191750000|2022-01-03 06:35:50|32602.7|32548.7|32604.1|32547.7|32605.9|32550.2|32602.7|32546.1|9
1641191760000|2022-01-03 06:36:00|32604.5|32548|32604.1|32545.8|32609.3|32548|32602|32543.8|8
1641191770000|2022-01-03 06:36:10|32602|32548.2|32613.8|32538.2|32613.8|32555.9|32601.3|32538.2|10
1641191780000|2022-01-03 06:36:20|32619.3|32535.5|32609.3|32541.3|32621|32551.6|32601.6|32535|13
1641191790000|2022-01-03 06:36:30|32608.3|32542.9|32602.2|32539.1|32614.7|32555|32599.4|32527|20
1641191800000|2022-01-03 06:36:40|32602.7|32536.2|32607.2|32546.5|32612.2|32554.1|32596|32535.9|28
1641191810000|2022-01-03 06:36:50|32605.1|32547.9|32606.9|32545.4|32610.3|32549.7|32602.4|32543.4|21
1641191820000|2022-01-03 06:37:00|32608.7|32543.7|32611.9|32541.9|32612|32549.1|32605.2|32541.9|21
1641191830000|2022-01-03 06:37:10|32612.5|32542.5|32607.1|32543.2|32612.5|32549.6|32603.2|32541.8|18
1641191840000|2022-01-03 06:37:20|32602.4|32548.1|32609.1|32538.1|32615.5|32551.8|32601.2|32534.5|8
1641191850000|2022-01-03 06:37:30|32608.4|32537.2|32607.6|32539.4|32610.6|32540.9|32604.6|32537.2|17
1641191860000|2022-01-03 06:37:40|32607.9|32539.9|32601.3|32548.7|32607.9|32550.7|32600.2|32539.9|17
1641191870000|2022-01-03 06:37:50|32602.1|32548|32603|32546.8|32603.6|32548.1|32602.1|32546|10
1641191880000|2022-01-03 06:38:00|32601.4|32548.5|32604.6|32546.6|32606|32548.9|32601.4|32546.6|6
1641191890000|2022-01-03 06:38:10|32604.7|32546|32599|32549|32613.1|32551.8|32599|32536.6|13
1641191900000|2022-01-03 06:38:20|32607.5|32543.9|32609.8|32538.6|32610|32547.7|32601.9|32538.5|13
1641191910000|2022-01-03 06:38:30|32609.4|32538.5|32607.1|32540.6|32610.5|32541|32607|32538.5|7
1641191920000|2022-01-03 06:38:40|32605.8|32541.7|32606.9|32545.5|32608.3|32547|32601.6|32540.6|12
1641191930000|2022-01-03 06:38:50|32606|32545|32608.1|32541.4|32608.6|32545.5|32605.5|32541.4|13
1641191940000|2022-01-03 06:39:00|32610.7|32542.7|32608.6|32541.8|32611.2|32543.1|32607.8|32541.2|14
1641191950000|2022-01-03 06:39:10|32607.7|32542.4|32603|32549.8|32611.2|32552.1|32601.7|32538.4|11
1641191960000|2022-01-03 06:39:20|32603.2|32550.4|32606.3|32547.5|32606.8|32550.4|32603.2|32547.4|7
1641191970000|2022-01-03 06:39:30|32611.3|32541.6|32608|32550.7|32611.7|32553.5|32603.2|32541.6|13
1641191980000|2022-01-03 06:39:40|32608.2|32550.4|32611.6|32542.3|32611.6|32550.4|32607.8|32542.3|5
1641191990000|2022-01-03 06:39:50|32612.7|32542.6|32607.1|32548.3|32615|32551.7|32605.6|32540.9|10
1641192000000|2022-01-03 06:40:00|32607.5|32547.3|32608|32546.2|32608.7|32548.4|32606.9|32545.2|6
1641192010000|2022-01-03 06:40:10|32606.6|32548.2|32609.7|32546.1|32612.7|32554.1|32603.3|32540.8|22
1641192020000|2022-01-03 06:40:20|32609|32550.9|32610.4|32547.3|32613.4|32554.4|32604.4|32545.4|24
1641192030000|2022-01-03 06:40:30|32608.1|32549.6|32610.2|32547.7|32611.3|32549.6|32608.1|32546.7|6
1641192040000|2022-01-03 06:40:40|32609.5|32547.9|32607|32556.5|32610.5|32556.5|32607|32547|5
1641192050000|2022-01-03 06:40:50|32606.8|32556.1|32609.6|32550.8|32611.1|32556.1|32606.8|32549.8|4
1641192060000|2022-01-03 06:41:00|32610.3|32551.1|32614|32544.5|32615.2|32551.1|32610.3|32543.6|11
1641192070000|2022-01-03 06:41:10|32613.9|32544.3|32608.4|32553.7|32613.9|32553.7|32608.4|32544.3|10
1641192080000|2022-01-03 06:41:20|32607.5|32553.4|32605.2|32553.4|32609.3|32554.7|32604.1|32550.5|11
1641192090000|2022-01-03 06:41:30|32604.5|32554.5|32605.5|32555.5|32606|32555.5|32604.5|32552.6|10
1641192100000|2022-01-03 06:41:40|32608.7|32551.7|32612.1|32549.4|32612.1|32556.8|32605.7|32549.4|15
1641192110000|2022-01-03 06:41:50|32611.5|32550|32611.9|32546.3|32615.8|32554.7|32605.8|32543.5|13
1641192120000|2022-01-03 06:42:00|32612.1|32546|32611.6|32546.2|32614.7|32546.9|32610.7|32543.4|12
1641192130000|2022-01-03 06:42:10|32609.5|32553.3|32608.8|32550.2|32612.2|32554.4|32604.4|32547.7|10
1641192140000|2022-01-03 06:42:20|32607.3|32551|32604.2|32554.2|32609.8|32554.6|32603.8|32548.9|17
1641192150000|2022-01-03 06:42:30|32605.7|32552.9|32605.8|32554.5|32607.5|32554.5|32605.6|32552.9|4
1641192160000|2022-01-03 06:42:40|32605.6|32554.2|32605.1|32555.1|32605.6|32555.4|32604.7|32554.2|7
1641192170000|2022-01-03 06:42:50|32606.7|32556.7|32605.3|32555.3|32606.7|32556.7|32605.2|32555.2|4
1641192180000|2022-01-03 06:43:00|32604.6|32554.6|32615.7|32546.2|32616.8|32560.7|32604.3|32545.1|18
1641192190000|2022-01-03 06:43:10|32617.5|32545.8|32609.3|32555.4|32617.5|32557|32607.8|32545.1|13
1641192200000|2022-01-03 06:43:20|32609.1|32555.9|32611.4|32554.9|32611.4|32556.1|32608.7|32554.9|6
1641192210000|2022-01-03 06:43:30|32611.1|32554.8|32616.5|32548.5|32617.5|32554.8|32610.3|32547.9|6
1641192220000|2022-01-03 06:43:40|32616.8|32548.2|32613.1|32552.3|32616.8|32556.7|32611.9|32548.2|8
1641192230000|2022-01-03 06:43:50|32613.4|32552.2|32611.3|32551.7|32613.4|32555.4|32608.5|32551.5|8
1641192240000|2022-01-03 06:44:00|32609.8|32553.8|32611.7|32553.2|32612|32555.8|32609.8|32551.4|10
1641192250000|2022-01-03 06:44:10|32609.3|32552.4|32617.8|32545.3|32621.2|32558.5|32606.6|32540|18
1641192260000|2022-01-03 06:44:20|32619.6|32539.3|32613|32548.8|32621.3|32550.7|32610.1|32537.3|15
1641192270000|2022-01-03 06:44:30|32613.2|32548|32607.4|32557.4|32613.2|32557.9|32605.7|32547.4|19
1641192280000|2022-01-03 06:44:40|32607.5|32557.5|32608|32556|32608.2|32557.5|32606.6|32556|10
1641192290000|2022-01-03 06:44:50|32607.4|32556.8|32605.4|32555.4|32607.4|32557|32605.4|32555.4|11
1641192300000|2022-01-03 06:45:00|32605.3|32555.3|32613.9|32543.9|32613.9|32557|32605.3|32543.9|18
1641192310000|2022-01-03 06:45:10|32614.6|32543.7|32611.6|32548.7|32614.6|32556|32607.6|32543.6|15
1641192320000|2022-01-03 06:45:20|32613.3|32548.5|32611.7|32549.5|32613.3|32551.4|32610.2|32548.5|7
1641192330000|2022-01-03 06:45:30|32611.3|32549.9|32611.7|32546.8|32612.1|32549.9|32610.3|32546.8|7
1641192340000|2022-01-03 06:45:40|32613.6|32545.5|32611.4|32546.6|32613.6|32547|32610.8|32545.3|7
1641192350000|2022-01-03 06:45:50|32610.7|32547.2|32610|32534|32614.6|32554.6|32602.6|32534|15
1641192360000|2022-01-03 06:46:00|32610.5|32532.4|32605.6|32547.8|32612.3|32551|32601.2|32532.2|17
1641192370000|2022-01-03 06:46:10|32603|32542.7|32601.9|32547.8|32607.7|32549.6|32601.1|32540.4|19
1641192380000|2022-01-03 06:46:20|32599.6|32549.6|32604.2|32545.7|32604.5|32549.6|32599.6|32545.3|12
1641192390000|2022-01-03 06:46:30|32605.9|32544.8|32605.6|32546.7|32605.9|32549.6|32602.3|32542.7|10
1641192400000|2022-01-03 06:46:40|32604.3|32546.8|32605.4|32545.4|32607.4|32546.8|32604.3|32543.9|7
1641192410000|2022-01-03 06:46:50|32604.6|32546.5|32603.6|32547.6|32608.9|32549.8|32601.7|32543.4|13
1641192420000|2022-01-03 06:47:00|32602.5|32547.3|32603.6|32549.1|32603.6|32550.9|32602.5|32547.3|4
1641192430000|2022-01-03 06:47:10|32604.7|32548.1|32603|32548.7|32604.7|32548.7|32602.3|32548.1|5
1641192440000|2022-01-03 06:47:20|32601.3|32551.3|32600|32550|32601.3|32551.3|32600|32550|4
1641192450000|2022-01-03 06:47:30|32599.1|32549.1|32598.7|32548.7|32599.2|32549.2|32598.7|32548.7|3
1641192460000|2022-01-03 06:47:40|32610.5|32542|32606.2|32544.6|32610.5|32544.9|32605.5|32542|4
1641192470000|2022-01-03 06:47:50|32601.8|32551.8|32600.6|32550.6|32601.8|32551.8|32600.6|32550.6|5
1641192480000|2022-01-03 06:48:00|32601.4|32550.2|32609.1|32542.3|32609.1|32550.2|32601.4|32539.7|13
1641192490000|2022-01-03 06:48:10|32603|32551.8|32602.4|32546.6|32605.1|32551.8|32600.5|32543.8|12
1641192500000|2022-01-03 06:48:20|32600.8|32550.8|32601|32549.6|32603|32550.9|32600.2|32548.6|12
1641192510000|2022-01-03 06:48:30|32601.2|32549.8|32607|32544.3|32607|32549.8|32601.2|32544.3|6
1641192520000|2022-01-03 06:48:40|32607.4|32542.9|32604.3|32542.6|32614|32552.3|32597.9|32531.6|19
1641192530000|2022-01-03 06:48:50|32599.9|32545.4|32601|32544.7|32605.4|32546.2|32599.4|32540.7|16
1641192540000|2022-01-03 06:49:00|32603.8|32543.1|32599.8|32545.9|32605.7|32547.6|32597.6|32542|7
1641192550000|2022-01-03 06:49:10|32603|32544|32605.1|32545|32617.8|32549.8|32595.6|32534.7|28
1641192560000|2022-01-03 06:49:20|32607.3|32543.8|32604.5|32545.9|32608.7|32551.7|32602.2|32542.6|18
1641192570000|2022-01-03 06:49:30|32602.9|32547.6|32599.9|32547.9|32606.5|32550.7|32599.9|32545.3|13
1641192580000|2022-01-03 06:49:40|32600|32545.1|32606.3|32544.7|32611.3|32547|32599|32532.6|21
1641192590000|2022-01-03 06:49:50|32607.5|32539.5|32598.6|32548.6|32616.6|32553.6|32598.6|32533|22
1641192600000|2022-01-03 06:50:00|32600|32547.4|32601.7|32544.8|32602.9|32547.4|32600|32544|12
1641192610000|2022-01-03 06:50:10|32601.6|32544.6|32601.1|32545.4|32602.7|32546.9|32600.5|32544|9
1641192620000|2022-01-03 06:50:20|32606.2|32540.6|32601.5|32543.5|32606.2|32547.7|32598.6|32540.6|17
1641192630000|2022-01-03 06:50:30|32600.6|32544.2|32609.3|32535.1|32609.3|32544.2|32600.6|32535.1|11
1641192640000|2022-01-03 06:50:40|32609.2|32535.5|32606.8|32538.7|32610.3|32547.9|32597.7|32534.7|20
1641192650000|2022-01-03 06:50:50|32604.5|32540.4|32607.2|32543.2|32607.2|32544.8|32599.7|32540.4|15
1641192660000|2022-01-03 06:51:00|32606.6|32541.8|32602.1|32544.3|32606.6|32547.6|32597.6|32539.2|17
1641192670000|2022-01-03 06:51:10|32599.6|32545.9|32600.6|32546|32602.8|32546.7|32598.5|32543.9|15
1641192680000|2022-01-03 06:51:20|32601.8|32545.3|32603.1|32541.8|32605.3|32546.5|32601.1|32539.7|13
1641192690000|2022-01-03 06:51:30|32604.3|32540.8|32604|32541.9|32606.7|32547.6|32598|32538.7|14
1641192700000|2022-01-03 06:51:40|32603.6|32547|32603.6|32546.5|32607.6|32548.7|32597.8|32540.2|19
1641192710000|2022-01-03 06:51:50|32602.1|32547.8|32602.7|32543.6|32603|32547.8|32602.1|32543.5|5
1641192720000|2022-01-03 06:52:00|32609.5|32533.1|32601.1|32547.2|32609.5|32547.3|32598.8|32533.1|12
1641192730000|2022-01-03 06:52:10|32601.9|32545.4|32598|32547.8|32603.2|32549.2|32597.2|32543.6|28
1641192740000|2022-01-03 06:52:20|32597.4|32547.4|32606.6|32543.3|32607|32550.1|32597.1|32542.7|19
1641192750000|2022-01-03 06:52:30|32607.4|32542.4|32603|32547.6|32607.8|32551.1|32601|32542.4|12
1641192760000|2022-01-03 06:52:40|32603.4|32547.2|32612.2|32539.9|32618.4|32552.9|32601.9|32531.7|25
1641192770000|2022-01-03 06:52:50|32613.2|32539.4|32603.4|32550|32613.2|32553.3|32601.7|32539.4|15
1641192780000|2022-01-03 06:53:00|32604.8|32550.3|32605.3|32549.3|32607.2|32551.7|32604.8|32548.2|10
1641192790000|2022-01-03 06:53:10|32604.3|32550.6|32602.9|32552.9|32605.8|32553.4|32602.5|32547.8|14
1641192800000|2022-01-03 06:53:20|32602.7|32552.7|32601.7|32551.7|32604.2|32552.7|32601.7|32550.2|6
1641192810000|2022-01-03 06:53:30|32604.1|32554.1|32603.5|32553.5|32611|32554.5|32603|32544|14
1641192820000|2022-01-03 06:53:40|32604.7|32554.7|32603.8|32553.8|32604.7|32554.7|32603.6|32553.2|7
1641192830000|2022-01-03 06:53:50|32603.6|32553.6|32602.9|32552.9|32604.7|32553.6|32602.8|32552.8|5
1641192840000|2022-01-03 06:54:00|32603.5|32552.5|32614.5|32544.9|32614.5|32552.9|32602.5|32544.9|15
1641192850000|2022-01-03 06:54:10|32603.3|32553.3|32606.3|32554|32611.9|32570|32590|32546.6|21
1641192860000|2022-01-03 06:54:20|32605.5|32555.5|32607.7|32557.7|32608.4|32557.7|32605.5|32554.8|22
1641192870000|2022-01-03 06:54:30|32607.6|32557.6|32607.7|32557.7|32608|32558|32606.5|32555.6|15
1641192880000|2022-01-03 06:54:40|32607.1|32557.1|32608.1|32556.5|32608.6|32557.1|32606.9|32555.8|8
1641192890000|2022-01-03 06:54:50|32611|32552.4|32607.8|32554.5|32612.7|32558|32606.1|32552|15
1641192900000|2022-01-03 06:55:00|32607.9|32554.4|32606.5|32556.5|32608|32556.5|32606|32554.4|9
1641192910000|2022-01-03 06:55:10|32606.4|32556.4|32609.3|32554.7|32611.2|32558.7|32606.4|32554.5|7
1641192920000|2022-01-03 06:55:20|32608.4|32555|32608.4|32552.7|32613.7|32555.6|32606.5|32549.8|13
1641192930000|2022-01-03 06:55:30|32612|32549.5|32608.3|32551.2|32612|32555.1|32605.1|32549.4|11
1641192940000|2022-01-03 06:55:40|32610|32550.4|32613.6|32548.7|32613.6|32555.8|32609.5|32548.7|8
1641192950000|2022-01-03 06:55:50|32614.1|32548.9|32611.8|32552.2|32615.1|32552.2|32611.8|32548.9|8
1641192960000|2022-01-03 06:56:00|32616.2|32543.7|32612.8|32553.9|32616.6|32555.9|32610.5|32543.7|8
1641192970000|2022-01-03 06:56:10|32609.2|32557.1|32613.1|32551.5|32613.1|32557.1|32608.7|32551.5|10
1641192980000|2022-01-03 06:56:20|32612.3|32553.3|32609.3|32558.8|32612.3|32558.8|32609.1|32553.3|15
1641192990000|2022-01-03 06:56:30|32609.2|32558.7|32613|32555.3|32613|32558.7|32609.2|32553.9|9
1641193000000|2022-01-03 06:56:40|32607|32557|32607.9|32555.8|32609.6|32557.6|32606.7|32554|7
1641193010000|2022-01-03 06:56:50|32613|32551|32616.1|32552.5|32617.4|32555.1|32613|32549.2|17
1641193020000|2022-01-03 06:57:00|32616.8|32551.5|32609.7|32557.1|32616.8|32558.6|32607.5|32551.5|8
1641193030000|2022-01-03 06:57:10|32608.5|32558.5|32611.1|32555.2|32611.1|32558.7|32608.5|32555.2|4
1641193040000|2022-01-03 06:57:20|32609.8|32556.6|32616.2|32550.8|32618.2|32556.7|32609.8|32545.9|10
1641193050000|2022-01-03 06:57:30|32615|32552.4|32616.6|32553|32616.6|32559.9|32611.4|32552.4|8
1641193060000|2022-01-03 06:57:40|32615.5|32553.4|32612.3|32551.1|32615.5|32553.4|32611.6|32550.3|6
1641193070000|2022-01-03 06:57:50|32611.6|32552.1|32615.8|32553.7|32616.2|32559.9|32611.6|32551.1|9
1641193080000|2022-01-03 06:58:00|32615.7|32549.3|32612.9|32554.1|32618.4|32557.3|32610.7|32545.1|18
1641193090000|2022-01-03 06:58:10|32611.9|32556.6|32614.1|32550.8|32614.1|32556.8|32610.6|32550.8|5
1641193100000|2022-01-03 06:58:20|32612.3|32553.1|32609.9|32555.1|32615.4|32557.9|32605.8|32548.6|21
1641193110000|2022-01-03 06:58:30|32606.8|32556.8|32607.8|32557.8|32608.3|32558.3|32606.8|32556.8|9
1641193120000|2022-01-03 06:58:40|32608|32558|32608.7|32556.8|32610|32558|32607.8|32555.8|6
1641193130000|2022-01-03 06:58:50|32607.8|32557.8|32609.7|32555.2|32612|32559.2|32607.8|32553.5|13
1641193140000|2022-01-03 06:59:00|32619.5|32540.8|32610.5|32554.6|32619.5|32556.6|32609.1|32540.8|12
1641193150000|2022-01-03 06:59:10|32608.8|32557.8|32609.7|32556|32612.2|32557.8|32607.6|32552.9|10
1641193160000|2022-01-03 06:59:20|32609.6|32556.6|32620|32548.8|32620|32558.4|32608.1|32548.8|15
1641193170000|2022-01-03 06:59:30|32610.9|32559.4|32611.8|32555.1|32617.1|32559.4|32610.8|32553.8|13
1641193180000|2022-01-03 06:59:40|32613.4|32555.3|32608.7|32556|32616.2|32556.8|32607.4|32542.3|12
1641193190000|2022-01-03 06:59:50|32610.9|32551.9|32621.2|32542.9|32621.2|32559.7|32609.5|32542.9|14
1641193200000|2022-01-03 07:00:00|32607.2|32557.2|32601.5|32551.5|32607.2|32572.5|32588.3|32546.6|33
1641193210000|2022-01-03 07:00:10|32598.7|32548.7|32602.3|32552.3|32604|32554|32595.4|32545.4|29
1641193220000|2022-01-03 07:00:20|32604|32554|32605.9|32555.9|32607.5|32569.3|32589.3|32551.7|23
1641193230000|2022-01-03 07:00:30|32607.3|32557.3|32603.9|32553.9|32607.3|32568|32587.5|32550.3|25
1641193240000|2022-01-03 07:00:40|32604.2|32554.2|32602.6|32552.6|32605.9|32555.9|32602.5|32552.5|20
1641193250000|2022-01-03 07:00:50|32602.4|32552.4|32603.8|32553.8|32604.3|32554.3|32602.4|32552.4|20
1641193260000|2022-01-03 07:01:00|32589.3|32569.3|32607.2|32557.2|32608|32569.7|32588.8|32555.1|14
1641193270000|2022-01-03 07:01:10|32607.3|32557.3|32611.1|32561.1|32612.9|32562.9|32607.3|32557.3|17
1641193280000|2022-01-03 07:01:20|32611|32561|32610.3|32560.3|32611|32561|32609.6|32559.6|17
1641193290000|2022-01-03 07:01:30|32610.6|32560.6|32612.7|32562.7|32613.5|32563.5|32610.6|32560.6|10
1641193300000|2022-01-03 07:01:40|32612.6|32562.6|32613.8|32563.8|32613.8|32563.8|32611.2|32561.2|18
1641193310000|2022-01-03 07:01:50|32613.7|32563.7|32615.8|32565.8|32616.4|32566.4|32613.6|32562|16
1641193320000|2022-01-03 07:02:00|32616.3|32566.3|32617.3|32567.3|32618.4|32568.4|32615.5|32565.5|21
1641193330000|2022-01-03 07:02:10|32617.4|32567.4|32617|32567|32617.4|32567.4|32616.6|32566.6|13
1641193340000|2022-01-03 07:02:20|32617.1|32567.1|32618.1|32568.1|32618.7|32568.7|32617.1|32567.1|13
1641193350000|2022-01-03 07:02:30|32617.8|32567.8|32620.6|32570.6|32623.2|32588.4|32606.5|32567.5|14
1641193360000|2022-01-03 07:02:40|32619.5|32569.5|32621.4|32571.4|32621.8|32571.8|32619.1|32569.1|17
1641193370000|2022-01-03 07:02:50|32620.9|32570.9|32619|32569|32621.2|32571.2|32619|32569|19
1641193380000|2022-01-03 07:03:00|32620.1|32570.1|32620.1|32570.1|32621.8|32571.8|32620.1|32570.1|20
1641193390000|2022-01-03 07:03:10|32620.4|32570.4|32619.7|32569.7|32620.4|32570.4|32618.8|32568.8|17
1641193400000|2022-01-03 07:03:20|32620.1|32570.1|32619.1|32569.1|32620.1|32570.1|32619.1|32569.1|13
1641193410000|2022-01-03 07:03:30|32619.8|32569.8|32620.4|32570.4|32621|32586.5|32603.6|32569.8|20
1641193420000|2022-01-03 07:03:40|32620.1|32570.1|32606.4|32586.4|32620.4|32587.8|32605.2|32570|14
1641193430000|2022-01-03 07:03:50|32606.2|32586.2|32623.6|32573.6|32624.2|32589.1|32605.2|32571.3|19
1641193440000|2022-01-03 07:04:00|32621.4|32571.4|32619.5|32569.5|32621.7|32571.7|32618.2|32568.2|27
1641193450000|2022-01-03 07:04:10|32618.8|32568.8|32618|32568|32619.5|32569.5|32618|32568|13
1641193460000|2022-01-03 07:04:20|32618.1|32568.1|32618|32568|32619.1|32569.1|32618|32568|10
1641193470000|2022-01-03 07:04:30|32619|32569|32620.1|32570.1|32621.5|32586.8|32606.8|32568.5|11
1641193480000|2022-01-03 07:04:40|32620.4|32570.4|32621.5|32571.5|32621.6|32571.6|32620.2|32570.2|21
1641193490000|2022-01-03 07:04:50|32621.6|32571.6|32618.4|32568.4|32621.6|32571.6|32617.8|32567.8|24
1641193500000|2022-01-03 07:05:00|32618.6|32568.6|32618.8|32568.8|32619.3|32569.3|32617.8|32567.8|16
1641193510000|2022-01-03 07:05:10|32619|32569|32624.5|32574.5|32624.5|32574.5|32618.5|32568.5|17
1641193520000|2022-01-03 07:05:20|32621|32569|32624.3|32574.3|32625.6|32575.6|32621|32569|22
1641193530000|2022-01-03 07:05:30|32624|32574|32628|32576|32628|32589.6|32609.6|32573.1|14
1641193540000|2022-01-03 07:05:40|32629|32579|32628.9|32578.9|32629.5|32579.5|32627|32577|14
1641193550000|2022-01-03 07:05:50|32628.7|32578.7|32629.3|32579.3|32629.4|32579.4|32626.6|32576.6|24
1641193560000|2022-01-03 07:06:00|32629.2|32579.2|32624.5|32574.5|32629.2|32579.2|32624.5|32574.5|17
1641193570000|2022-01-03 07:06:10|32624.4|32574.4|32626.9|32576.9|32626.9|32576.9|32624.4|32574.4|11
1641193580000|2022-01-03 07:06:20|32627.9|32577.9|32627.7|32577.7|32628.8|32578.8|32627.6|32577.6|21
1641193590000|2022-01-03 07:06:30|32627.6|32577.6|32628.5|32578.5|32629.1|32579.1|32627.5|32577.5|15
1641193600000|2022-01-03 07:06:40|32629.9|32579.9|32628.2|32578.2|32629.9|32579.9|32628.2|32578.2|11
1641193610000|2022-01-03 07:06:50|32628.4|32578.4|32629|32579|32629|32579|32627.8|32577.8|7
1641193620000|2022-01-03 07:07:00|32628.7|32578.7|32611.5|32591.5|32628.7|32595.6|32611.5|32578.7|15
1641193630000|2022-01-03 07:07:10|32626.9|32576.9|32627.2|32577.2|32627.9|32577.9|32625.5|32574|14
1641193640000|2022-01-03 07:07:20|32626.5|32576.5|32624.5|32574.5|32626.5|32576.5|32623.5|32573.5|16
1641193650000|2022-01-03 07:07:30|32624|32574|32623.7|32573.7|32624.6|32574.6|32622.5|32572.5|23
1641193660000|2022-01-03 07:07:40|32623.1|32573.1|32622.7|32572.7|32623.2|32573.2|32622.1|32572.1|10
1641193670000|2022-01-03 07:07:50|32622.3|32572.3|32615.5|32565.5|32623.3|32585.2|32599.3|32563.4|22
1641193680000|2022-01-03 07:08:00|32615.2|32565.2|32617.4|32567.4|32617.4|32567.4|32614.6|32564.6|18
1641193690000|2022-01-03 07:08:10|32617.2|32567.2|32617|32567|32619.7|32569.7|32616.9|32566.9|17
1641193700000|2022-01-03 07:08:20|32616.8|32566.8|32617.8|32567.8|32618.4|32568.4|32616|32566|17
1641193710000|2022-01-03 07:08:30|32617.5|32567.5|32616.6|32566.6|32617.6|32567.6|32616.6|32566.6|17
1641193720000|2022-01-03 07:08:40|32616.9|32566.9|32615.6|32565.6|32617.7|32583.4|32603|32563.8|14
1641193730000|2022-01-03 07:08:50|32615.2|32565.2|32614.1|32564.1|32616.3|32566.3|32613.7|32563.7|23
1641193740000|2022-01-03 07:09:00|32614.5|32564.5|32614.5|32564.5|32614.9|32564.9|32614.2|32564.2|10
1641193750000|2022-01-03 07:09:10|32613.8|32563.8|32614.7|32564.7|32614.9|32564.9|32613.8|32563.8|9
1641193760000|2022-01-03 07:09:20|32615.6|32565.6|32613.3|32563.3|32615.6|32565.6|32611.7|32561.7|23
1641193770000|2022-01-03 07:09:30|32612.9|32562.9|32611.6|32561.6|32612.9|32562.9|32611.3|32561.3|19
1641193780000|2022-01-03 07:09:40|32611.4|32561.4|32611.2|32561.2|32611.7|32561.7|32611|32561|9
1641193790000|2022-01-03 07:09:50|32611.3|32561.3|32593.4|32573.4|32614.6|32578|32592.7|32561.1|22
1641193800000|2022-01-03 07:10:00|32612.9|32562.9|32616|32566|32617.8|32578.7|32597|32560.8|26
1641193810000|2022-01-03 07:10:10|32613.8|32563.8|32600.6|32580.6|32615.5|32581|32599.7|32561.4|16
1641193820000|2022-01-03 07:10:20|32599.4|32579.4|32614.7|32564.7|32615.3|32580.8|32598.9|32564.3|15
1641193830000|2022-01-03 07:10:30|32614|32564|32615.4|32565.4|32615.4|32565.4|32614|32564|9
1641193840000|2022-01-03 07:10:40|32614.5|32564.5|32599.4|32579.4|32614.6|32579.4|32599.4|32562.1|6
1641193850000|2022-01-03 07:10:50|32599.3|32579.3|32608.6|32558.6|32615.2|32579.3|32594.1|32557.8|16
1641193860000|2022-01-03 07:11:00|32607.6|32557.6|32608|32558|32608|32558|32607.4|32557.4|9
1641193870000|2022-01-03 07:11:10|32608.1|32558.1|32609.5|32559.5|32610.8|32560.8|32608.1|32558.1|16
1641193880000|2022-01-03 07:11:20|32609.8|32559.8|32610.3|32560.3|32611.2|32561.2|32608.8|32558.8|20
1641193890000|2022-01-03 07:11:30|32610.4|32560.4|32613|32561.5|32613|32562.9|32609.4|32559.4|14
1641193900000|2022-01-03 07:11:40|32611.7|32560.8|32613|32563|32613.2|32563.2|32611.7|32560.4|17
1641193910000|2022-01-03 07:11:50|32613.2|32563.2|32613.7|32563.7|32614.6|32564.6|32613.1|32563.1|11
1641193920000|2022-01-03 07:12:00|32613.6|32563.6|32614.1|32564.1|32614.2|32564.2|32612.8|32562.8|16
1641193930000|2022-01-03 07:12:10|32614|32564|32616.1|32566.1|32616.4|32566.4|32613.9|32563.9|8
1641193940000|2022-01-03 07:12:20|32615.8|32565.8|32603.1|32583.1|32616|32583.5|32602.1|32565.8|8
1641193950000|2022-01-03 07:12:30|32599.3|32579.3|32612.6|32562.6|32613.3|32587.1|32599.1|32559|17
1641193960000|2022-01-03 07:12:40|32612.5|32562.5|32611.6|32561.6|32612.9|32562.9|32611.5|32561.5|9
1641193970000|2022-01-03 07:12:50|32613.8|32563.8|32613.2|32563.2|32613.8|32563.8|32613.2|32563.2|4
1641193980000|2022-01-03 07:13:00|32613.3|32563.3|32612|32562|32614.2|32564.2|32612|32562|9
1641193990000|2022-01-03 07:13:10|32614.1|32564.1|32599.3|32579.3|32615.2|32581.2|32599.2|32562.1|9
1641194000000|2022-01-03 07:13:20|32598.8|32578.8|32609.6|32559.6|32612.1|32580|32596.4|32556|21
1641194010000|2022-01-03 07:13:30|32609.7|32559.7|32609.7|32559.7|32610.1|32560.1|32608.3|32558.3|15
1641194020000|2022-01-03 07:13:40|32609.8|32559.8|32610.7|32560.7|32611|32561|32609.8|32559.8|12
1641194030000|2022-01-03 07:13:50|32612.5|32562.5|32610.6|32560.6|32613.6|32563.6|32610.6|32560.6|11
1641194040000|2022-01-03 07:14:00|32611.2|32561.2|32598.6|32578.6|32614.3|32581.1|32598.4|32561.2|21
1641194050000|2022-01-03 07:14:10|32597.2|32577.2|32599.8|32579.8|32599.8|32579.8|32597.2|32577.2|27
1641194060000|2022-01-03 07:14:20|32599.6|32579.6|32615.1|32565.1|32615.1|32579.6|32599.2|32563.4|12
1641194070000|2022-01-03 07:14:30|32615|32565|32614.5|32564.5|32615.1|32565.1|32613.5|32563.5|22
1641194080000|2022-01-03 07:14:40|32614.4|32564.4|32614.4|32564.4|32614.4|32564.4|32614.3|32564.3|3
1641194090000|2022-01-03 07:14:50|32614.3|32564.3|32615.1|32565.1|32615.6|32580.7|32600.3|32563.8|12
1641194100000|2022-01-03 07:15:00|32615.2|32565.2|32615|32565|32616.1|32580.3|32600.3|32564.3|15
1641194110000|2022-01-03 07:15:10|32614.5|32564.5|32614.2|32564.2|32616|32564.8|32614|32563|16
1641194120000|2022-01-03 07:15:20|32614.4|32564.4|32615.9|32565.9|32616.4|32566.4|32614.4|32564.4|11
1641194130000|2022-01-03 07:15:30|32615.8|32565.8|32618.1|32568.1|32618.1|32568.1|32615.4|32565.4|12
1641194140000|2022-01-03 07:15:40|32617.4|32567.4|32618|32568|32618.8|32568.8|32617.3|32567.3|8
1641194150000|2022-01-03 07:15:50|32618.2|32568.2|32618.5|32568.5|32619|32569|32618.1|32568.1|9
1641194160000|2022-01-03 07:16:00|32618.6|32568.6|32608.5|32588.5|32622.7|32589.2|32605.5|32568.6|23
1641194170000|2022-01-03 07:16:10|32608.1|32588.1|32608.9|32588.9|32609.2|32589.2|32607.6|32587.6|12
1641194180000|2022-01-03 07:16:20|32608.3|32588.3|32621.8|32571.8|32622.5|32588.3|32606.5|32571.8|13
1641194190000|2022-01-03 07:16:30|32621.9|32571.9|32607.8|32587.8|32623.5|32589.2|32607.8|32571.9|9
1641194200000|2022-01-03 07:16:40|32609.7|32589.7|32624.2|32574.2|32626.6|32591.5|32609.2|32573.4|15
1641194210000|2022-01-03 07:16:50|32624.3|32574.3|32625|32575|32625.9|32575.9|32624.3|32574.3|10
1641194220000|2022-01-03 07:17:00|32625.2|32575.2|32624.3|32574.3|32625.2|32575.2|32624.2|32574.2|12
1641194230000|2022-01-03 07:17:10|32624.2|32574.2|32624.9|32574.9|32625.4|32575.4|32624.2|32574.2|10
1641194240000|2022-01-03 07:17:20|32624.1|32574.1|32623.7|32573.7|32624.1|32574.1|32623.2|32573.2|8
1641194250000|2022-01-03 07:17:30|32623.8|32573.8|32613.6|32593.6|32625.2|32594.8|32613.3|32573.7|7
1641194260000|2022-01-03 07:17:40|32612.4|32592.4|32626|32576|32628.5|32592.4|32611.9|32576|9
1641194270000|2022-01-03 07:17:50|32626.5|32576.5|32626.9|32576.9|32626.9|32576.9|32625.7|32575.7|5
1641194280000|2022-01-03 07:18:00|32627.1|32577.1|32611.6|32591.6|32627.2|32592.6|32611.6|32576.6|11
1641194290000|2022-01-03 07:18:10|32627.5|32577.5|32612.1|32592.1|32628.2|32594|32611.5|32577.1|13
1641194300000|2022-01-03 07:18:20|32611.8|32591.8|32614|32594|32625.7|32595.3|32611.7|32575.7|13
1641194310000|2022-01-03 07:18:30|32613.3|32593.3|32613.7|32593.7|32615|32595|32612.2|32592.2|12
1641194320000|2022-01-03 07:18:40|32612.8|32592.8|32627.4|32577.4|32628.4|32593.3|32611.7|32575.8|11
1641194330000|2022-01-03 07:18:50|32626.7|32576.7|32626.4|32576.4|32627.6|32577.6|32626|32576|9
1641194340000|2022-01-03 07:19:00|32626.2|32576.2|32612.9|32592.9|32626.6|32592.9|32612.9|32575.6|12
1641194350000|2022-01-03 07:19:10|32614.4|32594.4|32623.6|32573.6|32625.6|32594.4|32611.6|32573.5|18
1641194360000|2022-01-03 07:19:20|32623.5|32573.5|32624.6|32574.6|32626.2|32576.2|32623.4|32573.4|10
1641194370000|2022-01-03 07:19:30|32624.4|32574.4|32624.4|32574.4|32624.5|32574.5|32623.3|32573.3|9
1641194380000|2022-01-03 07:19:40|32622.5|32572.5|32623.6|32573.6|32624.8|32574.8|32621.6|32571.6|15
1641194390000|2022-01-03 07:19:50|32624|32574|32622.7|32572.7|32624.8|32574.8|32622.4|32572.4|14
1641194400000|2022-01-03 07:20:00|32623.2|32573.2|32625.7|32575.7|32626|32576|32623.2|32573.2|10
1641194410000|2022-01-03 07:20:10|32625.2|32575.2|32625.1|32575.1|32625.2|32575.2|32622.4|32572.4|11
1641194420000|2022-01-03 07:20:20|32625.4|32575.4|32622.3|32572.3|32625.4|32575.4|32618.7|32568.7|18
1641194430000|2022-01-03 07:20:30|32621.6|32571.6|32621.3|32571.3|32622.8|32572.8|32621|32571|17
1641194440000|2022-01-03 07:20:40|32621.7|32571.7|32620.7|32570.7|32621.8|32571.8|32620.7|32570.7|14
1641194450000|2022-01-03 07:20:50|32620.3|32570.3|32612.6|32592.6|32627.1|32592.6|32612.6|32569.8|20
1641194460000|2022-01-03 07:21:00|32609.4|32589.4|32624.7|32574.7|32625.1|32589.4|32608.1|32571.9|19
1641194470000|2022-01-03 07:21:10|32626.3|32576.3|32609.5|32589.5|32626.3|32591|32608.7|32575.8|8
1641194480000|2022-01-03 07:21:20|32608.4|32588.4|32609|32589|32609.2|32589.2|32608.3|32588.3|9
1641194490000|2022-01-03 07:21:30|32609.2|32589.2|32623.7|32573.7|32624.3|32589.2|32608.5|32571.7|18
1641194500000|2022-01-03 07:21:40|32613.1|32593.1|32627.1|32577.1|32627.9|32593.1|32609|32574|17
1641194510000|2022-01-03 07:21:50|32627|32577|32620.4|32570.4|32630.8|32595.3|32610.7|32556|13
1641194520000|2022-01-03 07:22:00|32622.4|32572.4|32627.6|32577.6|32629.1|32579.1|32622.4|32569.5|21
1641194530000|2022-01-03 07:22:10|32627.4|32577.4|32627|32566.7|32629|32577.4|32624.3|32564|12
1641194540000|2022-01-03 07:22:20|32624.8|32570.2|32628.1|32578.1|32628.1|32578.1|32623.7|32570.2|14
1641194550000|2022-01-03 07:22:30|32628|32578|32628.8|32578.8|32632.7|32582.7|32627.6|32577.6|17
1641194560000|2022-01-03 07:22:40|32627.8|32577.8|32630|32580|32630|32580|32627.5|32577.5|7
1641194570000|2022-01-03 07:22:50|32629.3|32579.3|32629.3|32579.3|32630.4|32580.4|32627.4|32577.4|13
1641194580000|2022-01-03 07:23:00|32628.8|32578.8|32627|32577|32629.8|32579.8|32626.7|32576.7|12
1641194590000|2022-01-03 07:23:10|32628.6|32578.6|32625.6|32575.6|32630.9|32580.9|32625.5|32575.5|9
1641194600000|2022-01-03 07:23:20|32626.1|32576.1|32626.6|32576.6|32627.3|32577.3|32625.1|32575.1|15
1641194610000|2022-01-03 07:23:30|32626.7|32576.7|32628.9|32578.9|32628.9|32578.9|32626.6|32576.6|8
1641194620000|2022-01-03 07:23:40|32626|32576|32627.7|32577.7|32627.7|32577.7|32625.9|32575.9|4
1641194630000|2022-01-03 07:23:50|32627.1|32577.1|32627.5|32577.5|32629|32601.5|32617.4|32574.6|14
1641194640000|2022-01-03 07:24:00|32624.4|32574.4|32626.9|32576.9|32629.6|32579.6|32624.4|32574.4|7
1641194650000|2022-01-03 07:24:10|32623.2|32573.2|32627.6|32577.6|32627.6|32577.6|32622.8|32572.8|4
1641194660000|2022-01-03 07:24:20|32625.5|32575.5|32623.3|32573.3|32627.2|32577.2|32623.3|32573.3|8
1641194670000|2022-01-03 07:24:30|32624.3|32574.3|32622|32572|32625.7|32575.7|32622|32572|13
1641194680000|2022-01-03 07:24:40|32621.9|32571.9|32626.1|32576.1|32626.1|32593.7|32613.3|32571.9|16
1641194690000|2022-01-03 07:24:50|32625.8|32575.8|32625|32575|32626.2|32576.2|32624.7|32574.7|14
1641194700000|2022-01-03 07:25:00|32625.2|32575.2|32626.3|32576.3|32630.3|32580.3|32624.6|32574.6|17
1641194710000|2022-01-03 07:25:10|32626.2|32576.2|32626.8|32576.8|32626.8|32576.8|32626.1|32576.1|6
1641194720000|2022-01-03 07:25:20|32626.6|32576.6|32627.8|32577.8|32628.9|32578.9|32626.2|32576.2|12
1641194730000|2022-01-03 07:25:30|32627.9|32577.9|32626.6|32576.6|32628|32578|32626.5|32576.5|5
1641194740000|2022-01-03 07:25:40|32626.4|32576.4|32627.7|32577.7|32629.2|32579.2|32626.4|32576.4|6
1641194750000|2022-01-03 07:25:50|32627.6|32577.6|32629.5|32579.5|32629.5|32579.5|32626|32576|7
1641194760000|2022-01-03 07:26:00|32629.4|32579.4|32630.5|32580.5|32631|32581|32629.4|32579.4|11
1641194770000|2022-01-03 07:26:10|32630.7|32580.7|32627.2|32577.2|32633.9|32583.9|32627.2|32577.2|13
1641194780000|2022-01-03 07:26:20|32628.3|32578.3|32632.6|32582.6|32634.4|32584.4|32624.6|32574.6|10
1641194790000|2022-01-03 07:26:30|32633.6|32583.6|32616.4|32596.4|32633.6|32598|32616.2|32583.6|13
1641194800000|2022-01-03 07:26:40|32616.7|32596.7|32628.2|32578.2|32630.9|32597.6|32616.7|32578.2|8
1641194810000|2022-01-03 07:26:50|32628.3|32578.3|32628.7|32578.7|32628.8|32578.8|32628.1|32578.1|7
1641194820000|2022-01-03 07:27:00|32628.2|32578.2|32615.2|32595.2|32628.9|32596.5|32614.7|32578.2|8
1641194830000|2022-01-03 07:27:10|32615.4|32595.4|32628.6|32578.6|32628.8|32595.4|32615.1|32578.6|5
1641194840000|2022-01-03 07:27:20|32627|32577|32624.6|32574.6|32629.4|32579.4|32624.6|32574.6|11
1641194850000|2022-01-03 07:27:30|32625.5|32575.5|32626.4|32576.4|32626.4|32576.4|32622.7|32572.7|30
1641194860000|2022-01-03 07:27:40|32627|32577|32623.6|32573.6|32627.1|32577|32619.9|32569.9|29
1641194870000|2022-01-03 07:27:50|32625.3|32575.3|32625.9|32575.9|32627.7|32577.7|32623.7|32573.7|27
1641194880000|2022-01-03 07:28:00|32626|32576|32630.8|32580.8|32637.2|32582.7|32624|32573.4|32
1641194890000|2022-01-03 07:28:10|32630.7|32580.7|32628.2|32578.2|32632.2|32582.2|32627.5|32577.5|13
1641194900000|2022-01-03 07:28:20|32628.1|32578.1|32629|32579|32629|32579|32627.9|32577.9|9
1641194910000|2022-01-03 07:28:30|32632.2|32582.2|32630.5|32580.5|32632.2|32582.2|32630.3|32580.3|5
1641194920000|2022-01-03 07:28:40|32630.9|32580.9|32630.7|32580.7|32631.2|32581.2|32630.7|32580.7|5
1641194930000|2022-01-03 07:28:50|32631|32581|32618|32598|32631|32599|32618|32580.3|4
1641194940000|2022-01-03 07:29:00|32617.7|32597.7|32635|32585|32635.7|32597.7|32617.7|32580.1|18
1641194950000|2022-01-03 07:29:10|32634.7|32584.7|32627.8|32577.8|32638|32588|32627.8|32577.8|26
1641194960000|2022-01-03 07:29:20|32622.4|32602.4|32634.1|32584.1|32638.5|32602.4|32622.4|32581|29
1641194970000|2022-01-03 07:29:30|32635.3|32585.3|32638.2|32588.2|32638.4|32588.4|32635.3|32585.3|6
1641194980000|2022-01-03 07:29:40|32636.8|32586.8|32636.9|32586.9|32638.3|32588.3|32635.9|32585.9|7
1641194990000|2022-01-03 07:29:50|32636.5|32586.5|32636.5|32586.5|32636.7|32586.7|32636|32586|5
1641195000000|2022-01-03 07:30:00|32633.9|32583.9|32634|32584|32637.7|32599.6|32619.6|32578|26
1641195010000|2022-01-03 07:30:10|32620.3|32600.3|32634.6|32584.6|32634.6|32600.3|32617.7|32582.2|29
1641195020000|2022-01-03 07:30:20|32634.5|32584.5|32634.8|32584.8|32635.2|32585.2|32634.4|32584.4|17
1641195030000|2022-01-03 07:30:30|32634.7|32584.7|32633.1|32583.1|32635.6|32598.4|32617.1|32581.5|27
1641195040000|2022-01-03 07:30:40|32633.6|32583.6|32634.1|32584.1|32634.2|32599.5|32618.9|32583.2|20
1641195050000|2022-01-03 07:30:50|32633.7|32583.7|32636.4|32586.4|32637|32601.7|32619|32583.6|31
1641195060000|2022-01-03 07:31:00|32637.1|32587.1|32634.4|32584.4|32637.7|32587.7|32634.4|32584.4|26
1641195070000|2022-01-03 07:31:10|32625|32605|32638.6|32588.6|32638.6|32605|32621.5|32585.7|16
1641195080000|2022-01-03 07:31:20|32637.5|32587.5|32624.3|32604.3|32637.5|32604.9|32624|32586.9|16
1641195090000|2022-01-03 07:31:30|32624.6|32604.6|32640|32590|32640.1|32606.1|32623.6|32589.8|19
1641195100000|2022-01-03 07:31:40|32639.9|32589.9|32626.6|32606.6|32639.9|32607.8|32625|32589.8|27
1641195110000|2022-01-03 07:31:50|32627|32607|32626.7|32606.7|32628.4|32608.4|32626.2|32606.2|21
1641195120000|2022-01-03 07:32:00|32626.3|32606.3|32625.9|32605.9|32626.9|32606.9|32625.6|32605.6|15
1641195130000|2022-01-03 07:32:10|32625.1|32605.1|32626.6|32606.6|32627.1|32607.1|32624.3|32604.3|30
1641195140000|2022-01-03 07:32:20|32626|32606|32626.2|32606.2|32626.4|32606.4|32625.3|32605.3|19
1641195150000|2022-01-03 07:32:30|32625.4|32605.4|32641.3|32591.3|32641.9|32607.7|32625.3|32591.3|20
1641195160000|2022-01-03 07:32:40|32641.5|32591.5|32642.5|32592.5|32642.9|32592.9|32640.6|32590.6|11
1641195170000|2022-01-03 07:32:50|32627.5|32607.5|32627.2|32607.2|32627.8|32607.8|32627.2|32607.2|6
1641195180000|2022-01-03 07:33:00|32627.3|32607.3|32626.9|32606.9|32627.6|32607.6|32626.9|32606.9|9
1641195190000|2022-01-03 07:33:10|32627.4|32607.4|32626.3|32606.3|32627.4|32607.4|32625.2|32605.2|23
1641195200000|2022-01-03 07:33:20|32626.4|32606.4|32626.2|32606.2|32628.1|32608.1|32625.6|32605.6|21
1641195210000|2022-01-03 07:33:30|32626.5|32606.5|32632.6|32612.6|32632.6|32612.6|32625.5|32605.5|17
1641195220000|2022-01-03 07:33:40|32633.2|32613.2|32630.2|32610.2|32633.2|32613.2|32629.5|32609.5|25
1641195230000|2022-01-03 07:33:50|32630|32610|32629.9|32609.9|32645.1|32610.3|32629.6|32594.8|17
1641195240000|2022-01-03 07:34:00|32630|32610|32644.2|32594.2|32645|32610.3|32629.8|32594.2|19
1641195250000|2022-01-03 07:34:10|32630.7|32610.7|32642.5|32592.5|32642.7|32610.7|32626.7|32591.4|23
1641195260000|2022-01-03 07:34:20|32641.9|32591.9|32627.5|32607.5|32643.1|32607.5|32627.3|32591.8|15
1641195270000|2022-01-03 07:34:30|32627.3|32607.3|32628.8|32608.8|32628.8|32608.8|32627.2|32607.2|16
1641195280000|2022-01-03 07:34:40|32628.9|32608.9|32630.5|32610.5|32645.5|32613.3|32628.9|32594.9|19
1641195290000|2022-01-03 07:34:50|32630.8|32610.8|32630.7|32610.7|32631.3|32611.3|32630.2|32610.2|15
1641195300000|2022-01-03 07:35:00|32630|32610|32629.6|32609.6|32630.5|32610.5|32629.6|32609.6|11
1641195310000|2022-01-03 07:35:10|32629.7|32609.7|32645.3|32595.3|32645.3|32610.2|32628.8|32594|21
1641195320000|2022-01-03 07:35:20|32644.9|32594.9|32630.2|32610.2|32644.9|32611.9|32629.4|32594.8|20
1641195330000|2022-01-03 07:35:30|32630.1|32610.1|32629.4|32609.4|32630.7|32610.7|32629.1|32609.1|15
1641195340000|2022-01-03 07:35:40|32629.5|32609.5|32629.8|32609.8|32630.4|32610.4|32629.5|32609.5|15
1641195350000|2022-01-03 07:35:50|32630|32610|32627.1|32607.1|32630|32610|32627.1|32607.1|12
1641195360000|2022-01-03 07:36:00|32628|32608|32629.4|32609.4|32629.5|32609.5|32627.6|32607.6|18
1641195370000|2022-01-03 07:36:10|32630.4|32610.4|32628.8|32608.8|32630.4|32610.4|32626.8|32606.8|24
1641195380000|2022-01-03 07:36:20|32628.3|32608.3|32641.1|32591.1|32641.8|32609.1|32626.3|32591|23
1641195390000|2022-01-03 07:36:30|32641.2|32591.2|32626.1|32606.1|32641.2|32606.3|32625.4|32590.8|9
1641195400000|2022-01-03 07:36:40|32626|32606|32626.1|32606.1|32626.7|32606.7|32626|32606|6
1641195410000|2022-01-03 07:36:50|32625.9|32605.9|32642|32592|32642|32606.2|32625.1|32592|8
1641195420000|2022-01-03 07:37:00|32625|32605|32627|32607|32643.6|32608.3|32625|32592.6|18
1641195430000|2022-01-03 07:37:10|32627.5|32607.5|32627.7|32607.7|32642.3|32607.7|32626.7|32592.3|9
1641195440000|2022-01-03 07:37:20|32627|32607|32627.2|32607.2|32627.8|32607.8|32625.5|32605.5|17
1641195450000|2022-01-03 07:37:30|32627.6|32607.6|32627.7|32607.7|32628|32608|32627.3|32607.3|10
1641195460000|2022-01-03 07:37:40|32628.1|32608.1|32629.2|32609.2|32629.3|32609.3|32627.4|32607.4|17
1641195470000|2022-01-03 07:37:50|32629.1|32609.1|32628.4|32608.4|32645|32609.3|32627.9|32594.1|17
1641195480000|2022-01-03 07:38:00|32628.5|32608.5|32627|32607|32629.1|32609.1|32625.7|32605.7|21
1641195490000|2022-01-03 07:38:10|32628.2|32608.2|32632.8|32612.8|32635.2|32615.2|32628.1|32608.1|22
1641195500000|2022-01-03 07:38:20|32633.1|32613.1|32632.9|32612.9|32634|32614|32632.7|32612.7|12
1641195510000|2022-01-03 07:38:30|32633.6|32613.6|32632.5|32612.5|32633.6|32613.6|32630.9|32610.9|10
1641195520000|2022-01-03 07:38:40|32632.6|32612.6|32652.7|32602.7|32653.4|32618.1|32632.5|32601.8|21
1641195530000|2022-01-03 07:38:50|32635.8|32615.8|32637.2|32617.2|32637.3|32617.3|32635.8|32615.8|15
1641195540000|2022-01-03 07:39:00|32637.3|32617.3|32635.6|32615.6|32637.3|32617.3|32635.1|32615.1|15
1641195550000|2022-01-03 07:39:10|32635.7|32615.7|32633.7|32613.7|32649.8|32615.9|32632.8|32598|14
1641195560000|2022-01-03 07:39:20|32649|32599|32632.8|32612.8|32649.1|32612.8|32631.8|32597.5|16
1641195570000|2022-01-03 07:39:30|32632.7|32612.7|32630.5|32610.5|32647.6|32613.6|32626.9|32594.2|26
1641195580000|2022-01-03 07:39:40|32630.2|32610.2|32640.9|32590.9|32640.9|32610.2|32619.8|32590.7|13
1641195590000|2022-01-03 07:39:50|32619.7|32599.7|32632.4|32582.4|32644.5|32608.2|32617.6|32582.4|18
1641195600000|2022-01-03 07:40:00|32633.5|32536.3|32579.7|32472.7|32635.4|32551|32566.1|32459.1|29
1641195610000|2022-01-03 07:40:10|32580.3|32473.3|32602.2|32495.2|32608.8|32501.8|32568.6|32461.6|28
1641195620000|2022-01-03 07:40:20|32604.3|32497.3|32620.5|32513.5|32623.1|32516.1|32596.7|32489.7|31
1641195630000|2022-01-03 07:40:30|32623.2|32516.2|32616.6|32531|32626.2|32533.4|32607.6|32503.1|31
1641195640000|2022-01-03 07:40:40|32607.6|32533.3|32611.6|32547.5|32618.2|32549.5|32603.5|32529.2|33
1641195650000|2022-01-03 07:40:50|32615.9|32545.9|32610.2|32551.2|32618.4|32551.2|32608.3|32545.9|23
1641195660000|2022-01-03 07:41:00|32610.5|32550.9|32611.2|32552|32615.8|32554.4|32610.5|32550.4|19
1641195670000|2022-01-03 07:41:10|32611.1|32552.2|32607.2|32548.5|32617.4|32552.2|32607.2|32544.9|16
1641195680000|2022-01-03 07:41:20|32613|32543.5|32610.9|32542.6|32617.5|32548|32606.8|32540.4|17
1641195690000|2022-01-03 07:41:30|32611.9|32542.3|32613.6|32542|32613.6|32548.9|32605.3|32540.6|22
1641195700000|2022-01-03 07:41:40|32613.9|32542.3|32610.7|32541.8|32617.5|32546.1|32603.5|32538.6|17
1641195710000|2022-01-03 07:41:50|32608.1|32544.8|32605.5|32545|32611.1|32547|32603.7|32542|22
1641195720000|2022-01-03 07:42:00|32604.4|32546.6|32604.1|32551.6|32607.1|32553.2|32601.9|32543.4|18
1641195730000|2022-01-03 07:42:10|32605.1|32551.7|32604.6|32549.9|32608.7|32551.7|32604.1|32547.1|12
1641195740000|2022-01-03 07:42:20|32604.7|32550.8|32613.5|32547.3|32617.5|32556.3|32603.9|32543.4|11
1641195750000|2022-01-03 07:42:30|32604.3|32547.6|32603.3|32550.4|32611.1|32554.3|32602.9|32547.6|32
1641195760000|2022-01-03 07:42:40|32603.5|32549.9|32617.3|32549.3|32618.3|32554.5|32603.4|32548.2|28
1641195770000|2022-01-03 07:42:50|32618.3|32548.7|32616.2|32561|32620.1|32563|32608.7|32548.7|32
1641195780000|2022-01-03 07:43:00|32616|32559.5|32613.2|32563.2|32617.3|32564.5|32612.3|32559.5|18
1641195790000|2022-01-03 07:43:10|32610.3|32560.3|32614.2|32564.2|32614.6|32564.6|32610.3|32560.3|10
1641195800000|2022-01-03 07:43:20|32612.1|32562.1|32614.8|32564.8|32616|32564.8|32612|32562|7
1641195810000|2022-01-03 07:43:30|32613.4|32563.4|32611.4|32561.4|32618.5|32580.2|32597.7|32561.4|16
1641195820000|2022-01-03 07:43:40|32613.2|32563.2|32611.2|32561.2|32614.6|32564.6|32610.2|32560.2|14
1641195830000|2022-01-03 07:43:50|32612.8|32562.8|32613.1|32563.1|32615.1|32565.1|32612.8|32562.8|14
1641195840000|2022-01-03 07:44:00|32612.8|32562.8|32619.8|32553|32619.8|32564.2|32611.1|32553|19
1641195850000|2022-01-03 07:44:10|32620.4|32558.3|32612.4|32562.4|32620.4|32562.9|32609.8|32557.8|23
1641195860000|2022-01-03 07:44:20|32612.5|32562.5|32613.2|32563.2|32613.2|32563.2|32611.9|32561.9|12
1641195870000|2022-01-03 07:44:30|32613.1|32563.1|32615.3|32565.3|32617.3|32576|32596|32558.4|19
1641195880000|2022-01-03 07:44:40|32611.7|32561.7|32614|32564|32614.6|32564.6|32611.4|32561.4|22
1641195890000|2022-01-03 07:44:50|32612.2|32562.2|32613.9|32563.9|32614.4|32564.4|32611.4|32561.4|18
1641195900000|2022-01-03 07:45:00|32613.8|32563.8|32609.5|32559.5|32617.1|32567.1|32607.9|32557.9|12
1641195910000|2022-01-03 07:45:10|32611.8|32561.8|32609|32559|32611.8|32561.8|32607.4|32557.4|18
1641195920000|2022-01-03 07:45:20|32608.4|32558.4|32608.2|32558.2|32608.9|32558.9|32607.2|32557.2|21
1641195930000|2022-01-03 07:45:30|32607.9|32557.9|32609.2|32559.2|32610.4|32560.4|32605.5|32555.5|15
1641195940000|2022-01-03 07:45:40|32610.6|32560.6|32607.7|32557.7|32611.4|32561.4|32607.1|32557.1|17
1641195950000|2022-01-03 07:45:50|32607.8|32557.8|32606.5|32556.5|32607.8|32557.8|32606|32556|15
1641195960000|2022-01-03 07:46:00|32607.3|32557.3|32608.4|32558.4|32610.8|32577|32595.4|32556.3|19
1641195970000|2022-01-03 07:46:10|32607.4|32557.4|32610.3|32560.3|32610.8|32574.6|32594.6|32556.4|19
1641195980000|2022-01-03 07:46:20|32612.3|32562.3|32611.4|32561.4|32614.8|32576.5|32595.7|32560.9|24
1641195990000|2022-01-03 07:46:30|32611.7|32561.7|32610.3|32560.3|32611.7|32576.3|32593.5|32558.6|19
1641196000000|2022-01-03 07:46:40|32610.8|32560.8|32596.6|32576.6|32612|32576.6|32595.5|32559.3|16
1641196010000|2022-01-03 07:46:50|32597|32577|32594.4|32574.4|32599|32579|32594.4|32574.4|9
1641196020000|2022-01-03 07:47:00|32610.5|32560.5|32615.4|32565.4|32615.5|32565.5|32610.5|32560.5|26
1641196030000|2022-01-03 07:47:10|32615.3|32565.3|32612.8|32562.8|32615.3|32565.3|32612|32562|19
1641196040000|2022-01-03 07:47:20|32613|32563|32613.2|32563.2|32614.1|32564.1|32613|32563|10
1641196050000|2022-01-03 07:47:30|32613|32563|32599.3|32579.3|32617.3|32579.7|32598.3|32563|10
1641196060000|2022-01-03 07:47:40|32599.7|32579.7|32599.9|32579.9|32600.2|32580.2|32598.8|32578.8|8
1641196070000|2022-01-03 07:47:50|32600.4|32580.4|32601.6|32581.6|32601.7|32581.7|32600.1|32580.1|5
1641196080000|2022-01-03 07:48:00|32598.2|32578.2|32599.5|32579.5|32599.5|32579.5|32598.1|32578.1|7
1641196090000|2022-01-03 07:48:10|32601.4|32581.4|32602.8|32582.8|32602.8|32582.8|32599.5|32579.5|15
1641196100000|2022-01-03 07:48:20|32602.9|32582.9|32615.9|32565.9|32617.6|32582.9|32602.6|32565.8|7
1641196110000|2022-01-03 07:48:30|32615.1|32565.1|32613.5|32563.5|32615.3|32578.8|32597.5|32563.2|12
1641196120000|2022-01-03 07:48:40|32612.5|32562.5|32614.1|32564.1|32614.3|32564.3|32612.5|32562.5|7
1641196130000|2022-01-03 07:48:50|32613|32563|32616.5|32566.5|32616.8|32582|32598.3|32563|14
1641196140000|2022-01-03 07:49:00|32616.1|32566.1|32599.6|32579.6|32616.1|32579.7|32598|32566.1|9
1641196150000|2022-01-03 07:49:10|32599.3|32579.3|32597.8|32577.8|32599.3|32579.3|32597.6|32577.6|12
1641196160000|2022-01-03 07:49:20|32598|32578|32614.4|32564.4|32615.6|32579.4|32598|32563|13
1641196170000|2022-01-03 07:49:30|32597.1|32577.1|32597.1|32577.1|32598.8|32578.8|32596.2|32576.2|10
1641196180000|2022-01-03 07:49:40|32597.4|32577.4|32600.5|32580.5|32600.6|32580.6|32595.6|32575.6|7
1641196190000|2022-01-03 07:49:50|32600.7|32580.7|32600.6|32580.6|32615.7|32580.7|32597.2|32563.3|8
1641196200000|2022-01-03 07:50:00|32600.7|32580.7|32600.9|32580.9|32600.9|32580.9|32600.7|32580.7|6
1641196210000|2022-01-03 07:50:10|32600.8|32580.8|32598.4|32578.4|32600.8|32580.8|32596.1|32576.1|6
1641196220000|2022-01-03 07:50:20|32598|32578|32597.9|32577.9|32598.4|32578.4|32596.6|32576.6|9
1641196230000|2022-01-03 07:50:30|32595|32575|32594.8|32574.8|32596.1|32576.1|32594|32574|7
1641196240000|2022-01-03 07:50:40|32613.9|32563.9|32613.8|32563.8|32616.2|32566.2|32612.6|32562.6|8
1641196250000|2022-01-03 07:50:50|32614.2|32564.2|32602|32582|32614.2|32583|32592.7|32562.1|18
1641196260000|2022-01-03 07:51:00|32602.6|32582.6|32621.2|32571.2|32621.4|32585.9|32602.6|32571.2|15
1641196270000|2022-01-03 07:51:10|32621.7|32571.7|32603.6|32583.6|32621.7|32584.8|32603.2|32571.5|12
1641196280000|2022-01-03 07:51:20|32604.3|32584.3|32603.1|32583.1|32604.5|32584.5|32603.1|32583.1|7
1641196290000|2022-01-03 07:51:30|32603.6|32583.6|32619.4|32569.4|32620.1|32585.4|32603.6|32569.3|15
1641196300000|2022-01-03 07:51:40|32618.9|32568.9|32616.8|32566.8|32619.1|32569.1|32616.8|32566.8|7
1641196310000|2022-01-03 07:51:50|32616.9|32566.9|32602|32582|32618|32584.4|32602|32566.9|10
1641196320000|2022-01-03 07:52:00|32601.5|32581.5|32601|32581|32604.8|32584.8|32600.6|32580.6|16
1641196330000|2022-01-03 07:52:10|32601.5|32581.5|32600.3|32580.3|32602|32582|32600.3|32580.3|8
1641196340000|2022-01-03 07:52:20|32600.7|32580.7|32603.1|32583.1|32603.1|32583.1|32600.2|32580.2|11
1641196350000|2022-01-03 07:52:30|32603.3|32583.3|32603.4|32583.4|32606.7|32586.7|32602.9|32582.9|22
1641196360000|2022-01-03 07:52:40|32603.1|32583.1|32603.8|32583.8|32603.8|32583.8|32602.1|32582.1|5
1641196370000|2022-01-03 07:52:50|32603.6|32583.6|32621|32571|32621.8|32586.6|32602|32570.1|19
1641196380000|2022-01-03 07:53:00|32621.3|32571.3|32601.6|32581.6|32621.3|32583.9|32601.6|32567.2|26
1641196390000|2022-01-03 07:53:10|32602.6|32582.6|32615.5|32565.5|32617.8|32582.6|32601.2|32565.5|15
1641196400000|2022-01-03 07:53:20|32615.2|32565.2|32616.1|32566.1|32616.4|32566.4|32615.2|32565.2|10
1641196410000|2022-01-03 07:53:30|32616.5|32566.5|32602.1|32582.1|32616.5|32583.5|32600.7|32566.5|15
1641196420000|2022-01-03 07:53:40|32602.9|32582.9|32600.3|32580.3|32617.3|32582.9|32600.2|32565.5|19
1641196430000|2022-01-03 07:53:50|32602|32582|32600.3|32580.3|32616.9|32583.2|32598.9|32565|22
1641196440000|2022-01-03 07:54:00|32601.2|32581.2|32603.1|32583.1|32603.1|32583.1|32600.2|32580.2|21
1641196450000|2022-01-03 07:54:10|32603.3|32583.3|32604.4|32584.4|32604.9|32584.9|32602.1|32582.1|20
1641196460000|2022-01-03 07:54:20|32604.8|32584.8|32604.5|32584.5|32605.4|32585.4|32602.8|32582.8|8
1641196470000|2022-01-03 07:54:30|32604|32584|32622.6|32572.6|32622.6|32585.7|32601.7|32566.3|24
1641196480000|2022-01-03 07:54:40|32620.4|32570.4|32620.3|32570.3|32621.1|32571.1|32619.9|32569.9|14
1641196490000|2022-01-03 07:54:50|32620.9|32570.9|32603.2|32583.2|32621.7|32583.8|32603.2|32570.5|10
1641196500000|2022-01-03 07:55:00|32602.8|32582.8|32603|32583|32604.2|32584.2|32602.8|32582.8|13
1641196510000|2022-01-03 07:55:10|32604|32584|32593.7|32573.7|32618.3|32584|32593.7|32565.9|20
1641196520000|2022-01-03 07:55:20|32594.2|32574.2|32599.7|32549.7|32608.3|32575.3|32588.4|32549.7|32
1641196530000|2022-01-03 07:55:30|32599.6|32549.6|32595.3|32545.3|32599.6|32549.6|32590.4|32540.4|31
1641196540000|2022-01-03 07:55:40|32595.4|32545.4|32601.1|32551.1|32604.3|32553.9|32594.7|32544.7|28
1641196550000|2022-01-03 07:55:50|32602.6|32552.6|32602.8|32552.8|32606|32556|32601.8|32551.8|15
1641196560000|2022-01-03 07:56:00|32600.5|32550.5|32606.9|32556.9|32607.1|32557.1|32600.5|32550.5|24
1641196570000|2022-01-03 07:56:10|32604.9|32554.9|32603|32553|32606.4|32556.4|32602.6|32552.6|21
1641196580000|2022-01-03 07:56:20|32603.3|32553.3|32603.7|32553.7|32604.1|32554.1|32602|32552|8
1641196590000|2022-01-03 07:56:30|32602.4|32552.4|32604.7|32554.7|32605.7|32555.7|32600.5|32550.5|26
1641196600000|2022-01-03 07:56:40|32605.1|32555.1|32602.5|32552.5|32605.3|32555.3|32602.5|32552.5|14
1641196610000|2022-01-03 07:56:50|32603.1|32553.1|32600.8|32550.8|32603.1|32553.1|32597.6|32547.6|18
1641196620000|2022-01-03 07:57:00|32600.3|32550.3|32601.1|32551.1|32602.9|32563.8|32583.8|32548.3|16
1641196630000|2022-01-03 07:57:10|32600.9|32550.9|32599.7|32549.7|32600.9|32550.9|32597.7|32547.7|33
1641196640000|2022-01-03 07:57:20|32599.6|32549.6|32594.6|32544.6|32599.8|32564|32579|32544|29
1641196650000|2022-01-03 07:57:30|32594.1|32544.1|32593.7|32543.7|32595.6|32558.5|32576|32543.7|26
1641196660000|2022-01-03 07:57:40|32595.1|32545.1|32587.7|32537.7|32595.1|32545.1|32587.7|32537.7|23
1641196670000|2022-01-03 07:57:50|32588.6|32538.6|32587|32537|32592.1|32540.7|32586.4|32536.4|27
1641196680000|2022-01-03 07:58:00|32586.2|32536.2|32587.1|32537.1|32588.4|32538.4|32586.2|32536.2|25
1641196690000|2022-01-03 07:58:10|32587|32537|32588.8|32538.8|32591.1|32541.1|32587|32537|25
1641196700000|2022-01-03 07:58:20|32589.2|32539.2|32587.9|32537.9|32589.5|32539.5|32586.9|32536.9|16
1641196710000|2022-01-03 07:58:30|32588|32538|32587.4|32537.4|32588.8|32538.8|32587|32537|16
1641196720000|2022-01-03 07:58:40|32587.3|32537.3|32586.8|32536.8|32590.1|32540.1|32586.4|32536.4|17
1641196730000|2022-01-03 07:58:50|32587|32537|32586.4|32536.4|32588.4|32538.4|32585.9|32535.9|23
1641196740000|2022-01-03 07:59:00|32589.2|32533.4|32585.2|32535.2|32593.6|32536.4|32584.3|32528.6|29
1641196750000|2022-01-03 07:59:10|32585.3|32535.3|32585.4|32535.4|32598.7|32537.8|32583.7|32529.1|28
1641196760000|2022-01-03 07:59:20|32585.7|32535.7|32583.3|32533.3|32590.3|32537.1|32583.2|32530.8|24
1641196770000|2022-01-03 07:59:30|32588.9|32528.6|32594.8|32529.8|32595.2|32536.2|32581.3|32521.5|35
1641196780000|2022-01-03 07:59:40|32596.6|32528|32592.4|32524.3|32602|32532.7|32580.5|32516.7|28
1641196790000|2022-01-03 07:59:50|32589.3|32526.9|32582.5|32532.5|32591.2|32533.3|32578.5|32518.8|30
1641196800000|2022-01-03 08:00:00|32581|32531|32595.8|32532.2|32615.2|32544.4|32581|32525.9|39
1641196810000|2022-01-03 08:00:10|32597.2|32540.4|32608.6|32558.6|32627|32559.1|32594.1|32538.9|37
1641196820000|2022-01-03 08:00:20|32621|32552|32596.5|32539.9|32623.5|32552.9|32590.8|32535.3|38
1641196830000|2022-01-03 08:00:30|32592.5|32542.5|32593.4|32543.4|32596.6|32545|32586.2|32536.2|31
1641196840000|2022-01-03 08:00:40|32591.7|32541.7|32594.9|32544.9|32602.2|32559.7|32576.1|32534.8|24
1641196850000|2022-01-03 08:00:50|32595.4|32545.4|32593.4|32543.4|32597.4|32547.4|32593.4|32543.4|19
1641196860000|2022-01-03 08:01:00|32595.5|32545.5|32586.8|32536.8|32596.8|32551.9|32569.5|32534.3|31
1641196870000|2022-01-03 08:01:10|32587.3|32537.3|32587.1|32537.1|32588.8|32538.8|32583.6|32533.6|33
1641196880000|2022-01-03 08:01:20|32587.7|32537.7|32565.4|32515.4|32588.5|32538.5|32558.3|32508.3|35
1641196890000|2022-01-03 08:01:30|32563.8|32513.8|32566.8|32516.8|32570.2|32520.2|32561.5|32511.5|24
1641196900000|2022-01-03 08:01:40|32565.8|32515.8|32567.6|32517.6|32570.2|32519.9|32560.3|32510.3|33
1641196910000|2022-01-03 08:01:50|32568|32517.3|32567.3|32517.3|32577.6|32520|32566.8|32514.1|15
1641196920000|2022-01-03 08:02:00|32568.4|32518.4|32568.5|32518.5|32571.7|32519.5|32566.9|32516.2|20
1641196930000|2022-01-03 08:02:10|32569.9|32518.3|32566.1|32516.1|32569.9|32518.3|32564.3|32512.6|16
1641196940000|2022-01-03 08:02:20|32566.9|32516.9|32561.2|32511.2|32570.7|32517.9|32560.3|32510.3|20
1641196950000|2022-01-03 08:02:30|32561|32511|32568.1|32518.1|32579|32521.1|32558.4|32507|22
1641196960000|2022-01-03 08:02:40|32568.9|32518.6|32569.1|32519.1|32576.2|32522.1|32566.8|32516.6|23
1641196970000|2022-01-03 08:02:50|32569.6|32519.6|32568.8|32518.8|32570.8|32520.8|32568.8|32518.8|16
1641196980000|2022-01-03 08:03:00|32569.2|32519.2|32573.6|32523.6|32577.7|32524.7|32568.4|32518.4|18
1641196990000|2022-01-03 08:03:10|32571.8|32521.8|32571.6|32521.6|32573.3|32523.3|32569.7|32519.7|17
1641197000000|2022-01-03 08:03:20|32570.2|32520.2|32574.5|32524.5|32574.8|32524.8|32570.2|32520.2|22
1641197010000|2022-01-03 08:03:30|32574.7|32524.7|32574.4|32524.4|32575.2|32525.2|32571.7|32521.7|20
1641197020000|2022-01-03 08:03:40|32574.5|32524.5|32573.5|32523.5|32574.5|32524.5|32573.3|32523.3|6
1641197030000|2022-01-03 08:03:50|32573.7|32523.7|32568.4|32518.4|32574.3|32523.8|32568.4|32518.4|18
1641197040000|2022-01-03 08:04:00|32572.1|32522.1|32569.5|32519.5|32572.1|32522.1|32566.8|32516.8|22
1641197050000|2022-01-03 08:04:10|32569.4|32519.4|32576.6|32526.6|32577.7|32527.7|32568.9|32518.9|26
1641197060000|2022-01-03 08:04:20|32571.4|32521.4|32574.3|32524.3|32578.2|32527|32571.4|32521.4|30
1641197070000|2022-01-03 08:04:30|32574.4|32524.4|32569.7|32519.7|32577.4|32527.4|32566.7|32516.7|29
1641197080000|2022-01-03 08:04:40|32569.3|32519.3|32571|32521|32571.6|32521.6|32568.4|32518.4|29
1641197090000|2022-01-03 08:04:50|32570.9|32520.9|32571|32521|32572.8|32522.8|32569.8|32519.8|16
1641197100000|2022-01-03 08:05:00|32570.4|32520.4|32555.5|32535.5|32570.9|32535.5|32554.2|32516|25
1641197110000|2022-01-03 08:05:10|32555.4|32535.4|32571|32521|32571.1|32537.5|32553|32517.8|26
1641197120000|2022-01-03 08:05:20|32555.9|32535.9|32558.9|32508.9|32569.8|32536.8|32545.2|32507.8|32
1641197130000|2022-01-03 08:05:30|32559.4|32509.4|32536.6|32516.6|32561.4|32529.6|32536.3|32496.8|26
1641197140000|2022-01-03 08:05:40|32536.3|32516.3|32539|32519|32539.8|32519.8|32536|32516|14
1641197150000|2022-01-03 08:05:50|32538.3|32518.3|32525.7|32505.7|32548.8|32519.9|32525.6|32485.7|34
1641197160000|2022-01-03 08:06:00|32523|32503|32526.8|32506.8|32543.7|32507.7|32523|32486.8|29
1641197170000|2022-01-03 08:06:10|32527.1|32507.1|32525.8|32505.8|32527.6|32507.6|32524.6|32504.6|19
1641197180000|2022-01-03 08:06:20|32524.9|32504.9|32528|32508|32529.3|32509.3|32524.9|32504.9|24
1641197190000|2022-01-03 08:06:30|32528.2|32508.2|32541.2|32491.2|32543.9|32508.4|32524.9|32491.2|33
1641197200000|2022-01-03 08:06:40|32541.3|32491.3|32541|32491|32547.5|32491.9|32534.6|32479.3|31
1641197210000|2022-01-03 08:06:50|32541.4|32491.4|32541.8|32491.8|32542.5|32492.5|32539.6|32489.6|14
1641197220000|2022-01-03 08:07:00|32542.4|32492.4|32533.2|32483.2|32542.4|32501|32518.8|32483.1|28
1641197230000|2022-01-03 08:07:10|32532.7|32482.7|32514.8|32494.8|32536.8|32495.7|32514.7|32478.4|28
1641197240000|2022-01-03 08:07:20|32515.1|32495.1|32508.1|32458.1|32530.6|32495.2|32492.7|32456.4|32
1641197250000|2022-01-03 08:07:30|32508.4|32458.4|32496.3|32476.3|32512.2|32476.8|32490.9|32452.4|38
1641197260000|2022-01-03 08:07:40|32495.5|32475.5|32506.5|32456.5|32512|32477|32493.7|32455.2|33
1641197270000|2022-01-03 08:07:50|32505.3|32455.3|32483|32463|32506.3|32464.7|32480.4|32429.3|36
1641197280000|2022-01-03 08:08:00|32483.4|32463.4|32492|32472|32503.6|32474.5|32482.3|32450.8|39
1641197290000|2022-01-03 08:08:10|32493.3|32473.3|32514.1|32464.1|32514.1|32475.4|32489.4|32454.2|39
1641197300000|2022-01-03 08:08:20|32507.9|32457.9|32493.2|32473.2|32510.6|32474.3|32487.1|32450.8|39
1641197310000|2022-01-03 08:08:30|32488.9|32468.9|32494.2|32474.2|32508|32474.2|32488.5|32449.7|39
1641197320000|2022-01-03 08:08:40|32493.9|32473.9|32494.6|32474.6|32505.2|32476.1|32492.3|32455.2|31
1641197330000|2022-01-03 08:08:50|32493.7|32473.7|32493|32473|32509.1|32476.1|32492.6|32454.6|29
1641197340000|2022-01-03 08:09:00|32494.2|32474.2|32505.5|32485.5|32521.6|32485.5|32491.7|32451.3|40
1641197350000|2022-01-03 08:09:10|32505.1|32485.1|32511.4|32491.4|32526.2|32491.7|32504.1|32472|34
1641197360000|2022-01-03 08:09:20|32512.2|32492.2|32514.6|32494.6|32530.5|32497.8|32510.3|32474.2|34
1641197370000|2022-01-03 08:09:30|32514.8|32494.8|32516.3|32496.3|32530|32496.3|32511.8|32474.1|36
1641197380000|2022-01-03 08:09:40|32516.4|32496.4|32521.7|32471.7|32526.8|32496.5|32509.5|32471.7|32
1641197390000|2022-01-03 08:09:50|32523|32473|32519.5|32469.5|32525.9|32492.2|32507.4|32469.5|34
1641197400000|2022-01-03 08:10:00|32516.5|32466.5|32505.7|32485.7|32526.3|32490.2|32505.5|32466.5|34
1641197410000|2022-01-03 08:10:10|32505.6|32485.6|32502.3|32482.3|32521.3|32485.7|32502.3|32469.4|27
1641197420000|2022-01-03 08:10:20|32502.6|32482.6|32503.9|32483.9|32504.2|32484.2|32502.4|32482.4|19
1641197430000|2022-01-03 08:10:30|32521|32471|32522|32468|32522|32471|32514.1|32464.1|23
1641197440000|2022-01-03 08:10:40|32515.5|32465.5|32499.9|32479.9|32515.5|32480.3|32499.4|32462.7|26
1641197450000|2022-01-03 08:10:50|32500.2|32480.2|32521.2|32471.2|32525|32482.6|32499.4|32466.6|22
1641197460000|2022-01-03 08:11:00|32503.7|32483.7|32518.2|32468.2|32519.1|32483.7|32502.8|32468|15
1641197470000|2022-01-03 08:11:10|32518.3|32468.3|32519.1|32469.1|32519.7|32469.7|32518.3|32468.3|12
1641197480000|2022-01-03 08:11:20|32519.6|32469.6|32505.5|32485.5|32523.6|32485.5|32504.1|32469.6|22
1641197490000|2022-01-03 08:11:30|32505.2|32485.2|32504.2|32484.2|32520|32485.7|32504.1|32467.3|18
1641197500000|2022-01-03 08:11:40|32504.3|32484.3|32526.2|32476.2|32527.1|32491.5|32504.3|32474|29
1641197510000|2022-01-03 08:11:50|32526.4|32476.4|32514.4|32494.4|32530.5|32494.7|32511|32476.4|25
1641197520000|2022-01-03 08:12:00|32514.5|32494.5|32508.8|32488.8|32529.6|32494.5|32508.8|32477.9|26
1641197530000|2022-01-03 08:12:10|32509.9|32489.9|32513.3|32493.3|32532|32493.3|32508.9|32476.5|30
1641197540000|2022-01-03 08:12:20|32513.6|32493.6|32512.2|32492.2|32527.8|32493.7|32511.4|32476.9|23
1641197550000|2022-01-03 08:12:30|32512.1|32492.1|32510.8|32490.8|32525|32492.2|32508.5|32475|26
1641197560000|2022-01-03 08:12:40|32510.5|32490.5|32508.7|32488.7|32525.8|32490.6|32507.6|32474.6|29
1641197570000|2022-01-03 08:12:50|32508.9|32488.9|32508.6|32488.6|32525.4|32489.8|32508.3|32475.4|22
1641197580000|2022-01-03 08:13:00|32509.2|32489.2|32503.9|32483.9|32524.4|32489.2|32503.9|32470.9|30
1641197590000|2022-01-03 08:13:10|32503.5|32483.5|32515.5|32465.5|32517.1|32484.6|32500.5|32465.5|30
1641197600000|2022-01-03 08:13:20|32501|32481|32512.7|32462.7|32512.7|32481.5|32498.1|32461.5|27
1641197610000|2022-01-03 08:13:30|32512.4|32462.4|32512.9|32462.9|32515.9|32480.6|32498.2|32462.1|30
1641197620000|2022-01-03 08:13:40|32513.9|32463.9|32508.6|32458.6|32513.9|32463.9|32508.6|32458.6|29
1641197630000|2022-01-03 08:13:50|32509.3|32459.3|32507.5|32457.5|32511.5|32461.5|32505.9|32455.9|26
1641197640000|2022-01-03 08:14:00|32507.1|32457.1|32507.9|32457.9|32509.2|32459.2|32504.1|32454.1|30
1641197650000|2022-01-03 08:14:10|32507.1|32457.1|32497.6|32477.6|32510.4|32477.6|32491.4|32453.4|34
1641197660000|2022-01-03 08:14:20|32514.2|32464.2|32511.8|32461.8|32514.3|32464.3|32510.1|32460.1|23
1641197670000|2022-01-03 08:14:30|32510.4|32460.4|32508.9|32458.9|32511.2|32475.7|32493.3|32458.5|25
1641197680000|2022-01-03 08:14:40|32509.5|32459.5|32510.8|32460.8|32514.2|32475.7|32493.8|32458.4|18
1641197690000|2022-01-03 08:14:50|32511.4|32461.4|32513.2|32463.2|32513.6|32478.9|32495.3|32461.1|32
1641197700000|2022-01-03 08:15:00|32513.6|32463.6|32499.5|32479.5|32516.3|32481|32497.5|32463.1|30
1641197710000|2022-01-03 08:15:10|32499.2|32479.2|32501.3|32481.3|32501.9|32481.9|32499.2|32479.2|31
1641197720000|2022-01-03 08:15:20|32501.4|32481.4|32511.6|32461.6|32512.4|32481.5|32496.3|32460.3|26
1641197730000|2022-01-03 08:15:30|32511.8|32461.8|32487.1|32467.1|32511.8|32471.6|32486.8|32451.5|23
1641197740000|2022-01-03 08:15:40|32487.8|32467.8|32496.5|32446.5|32501|32467.8|32482|32445.3|26
1641197750000|2022-01-03 08:15:50|32496.4|32446.4|32494.4|32444.4|32499.5|32464.3|32478|32442|27
1641197760000|2022-01-03 08:16:00|32494.9|32444.9|32496|32446|32500.1|32450.1|32494.6|32444.6|29
1641197770000|2022-01-03 08:16:10|32496.1|32446.1|32495.3|32445.3|32496.7|32446.7|32495|32445|18
1641197780000|2022-01-03 08:16:20|32495.2|32445.2|32494.6|32444.6|32497.4|32447.4|32493.4|32443.4|27
1641197790000|2022-01-03 08:16:30|32493.4|32443.4|32488.6|32438.6|32495.8|32445.8|32488.6|32438.6|27
1641197800000|2022-01-03 08:16:40|32489.3|32439.3|32486|32436|32489.9|32439.9|32484.2|32434.2|36
1641197810000|2022-01-03 08:16:50|32486.2|32436.2|32485.7|32435.7|32486.2|32436.2|32484.8|32434.8|18
1641197820000|2022-01-03 08:17:00|32485.3|32435.3|32485.8|32435.8|32485.8|32435.8|32483.7|32433.7|17
1641197830000|2022-01-03 08:17:10|32486|32436|32488.9|32438.9|32488.9|32438.9|32485.1|32435.1|15
1641197840000|2022-01-03 08:17:20|32489.3|32439.3|32486.4|32436.4|32490.2|32440.2|32486.4|32436.4|17
1641197850000|2022-01-03 08:17:30|32486.1|32436.1|32486|32436|32487.8|32437.8|32485.9|32435.9|19
1641197860000|2022-01-03 08:17:40|32485.9|32435.9|32485.6|32435.6|32486.4|32451.1|32471.1|32433.9|19
1641197870000|2022-01-03 08:17:50|32485.1|32435.1|32483.4|32433.4|32485.1|32435.1|32483.2|32433.2|18
1641197880000|2022-01-03 08:18:00|32483.3|32433.3|32486.5|32436.5|32486.5|32436.5|32483.2|32433.2|14
1641197890000|2022-01-03 08:18:10|32486|32436|32486.2|32436.2|32486.7|32436.7|32485|32435|18
1641197900000|2022-01-03 08:18:20|32486.3|32436.3|32483.1|32433.1|32486.7|32436.7|32482.9|32432.9|20
1641197910000|2022-01-03 08:18:30|32483.6|32433.6|32483.2|32433.2|32486.3|32436.3|32483.2|32433.2|14
1641197920000|2022-01-03 08:18:40|32481.5|32431.5|32482.6|32432.6|32483.4|32433.4|32480.3|32430.3|21
1641197930000|2022-01-03 08:18:50|32482.4|32432.4|32483.2|32433.2|32483.7|32433.7|32482.4|32432.4|18
1641197940000|2022-01-03 08:19:00|32484.1|32434.1|32491.1|32441.1|32491.6|32441.6|32482.3|32432.3|20
1641197950000|2022-01-03 08:19:10|32491|32441|32490.7|32440.7|32491.6|32441.6|32489.9|32439.9|25
1641197960000|2022-01-03 08:19:20|32490.9|32440.9|32489.5|32439.5|32490.9|32440.9|32488.9|32438.9|23
1641197970000|2022-01-03 08:19:30|32489.1|32439.1|32492.2|32442.2|32492.3|32442.3|32488.9|32438.9|26
1641197980000|2022-01-03 08:19:40|32491.7|32441.7|32489.8|32439.8|32492.4|32442.4|32489.8|32439.8|17
1641197990000|2022-01-03 08:19:50|32490.3|32440.3|32489.5|32439.5|32490.4|32440.4|32488.2|32438.2|23
1641198000000|2022-01-03 08:20:00|32489.7|32439.7|32492.7|32442.7|32493.5|32443.5|32489.7|32439.7|20
1641198010000|2022-01-03 08:20:10|32492.6|32442.6|32493.1|32443.1|32493.5|32443.5|32492.6|32442.6|21
1641198020000|2022-01-03 08:20:20|32493.4|32443.4|32497.9|32447.9|32498.1|32448.1|32493.1|32443.1|26
1641198030000|2022-01-03 08:20:30|32497.3|32447.3|32496.2|32446.2|32499|32449|32495.7|32445.7|28
1641198040000|2022-01-03 08:20:40|32496|32446|32497.6|32447.6|32498.1|32448.1|32496|32446|26
1641198050000|2022-01-03 08:20:50|32497.4|32447.4|32497.9|32447.9|32498.2|32448.2|32497.3|32447.3|9
1641198060000|2022-01-03 08:21:00|32497.7|32447.7|32492.8|32442.8|32497.7|32447.7|32491.8|32441.8|22
1641198070000|2022-01-03 08:21:10|32493.6|32443.6|32496.8|32446.8|32499.7|32463.5|32483.5|32443.6|23
1641198080000|2022-01-03 08:21:20|32495.5|32445.5|32496.5|32446.5|32497.9|32447.9|32495.5|32445.5|16
1641198090000|2022-01-03 08:21:30|32496.9|32446.9|32496.6|32446.6|32496.9|32446.9|32496.2|32446.2|9
1641198100000|2022-01-03 08:21:40|32496.7|32446.7|32496.8|32446.8|32497.1|32447.1|32496.3|32446.3|10
1641198110000|2022-01-03 08:21:50|32494.4|32444.4|32495.5|32445.5|32495.5|32460.1|32477.7|32444.3|20
1641198120000|2022-01-03 08:22:00|32496.3|32446.3|32497.4|32447.4|32497.6|32447.6|32495.8|32445.8|16
1641198130000|2022-01-03 08:22:10|32497.5|32447.5|32498.1|32448.1|32498.4|32448.4|32495.1|32445.1|15
1641198140000|2022-01-03 08:22:20|32498.4|32448.4|32498.4|32448.4|32498.9|32448.9|32498.1|32448.1|11
1641198150000|2022-01-03 08:22:30|32498.9|32448.9|32504.7|32454.7|32505|32455|32498.7|32448.7|18
1641198160000|2022-01-03 08:22:40|32504.3|32454.3|32504.9|32454.9|32505.6|32455.6|32503.5|32453.5|16
1641198170000|2022-01-03 08:22:50|32505.2|32455.2|32503.1|32453.1|32505.2|32455.2|32501.8|32451.8|27
1641198180000|2022-01-03 08:23:00|32503|32453|32505.6|32455.6|32505.6|32455.6|32502.9|32452.9|16
1641198190000|2022-01-03 08:23:10|32505.2|32455.2|32504.6|32454.6|32506.5|32456.5|32504.5|32454.5|14
1641198200000|2022-01-03 08:23:20|32505.1|32455.1|32506.7|32456.7|32508|32458|32505.1|32455.1|11
1641198210000|2022-01-03 08:23:30|32507|32457|32502.5|32452.5|32507|32472.8|32492.8|32451.7|19
1641198220000|2022-01-03 08:23:40|32503.1|32453.1|32505|32455|32505|32455|32502.7|32452.7|14
1641198230000|2022-01-03 08:23:50|32504.9|32454.9|32506.4|32456.4|32509.1|32456.4|32503.7|32453.7|11
1641198240000|2022-01-03 08:24:00|32506.8|32456.8|32505.5|32455.5|32506.9|32456.9|32503.1|32453.1|8
1641198250000|2022-01-03 08:24:10|32505.7|32455.7|32509.3|32459.3|32511.4|32461.4|32503.8|32453.8|17
1641198260000|2022-01-03 08:24:20|32509.5|32459.5|32507.7|32457.7|32510.9|32460.9|32507.6|32457.6|25
1641198270000|2022-01-03 08:24:30|32507.9|32457.9|32510.9|32460.9|32512.3|32462.3|32507.9|32457.9|25
1641198280000|2022-01-03 08:24:40|32512.1|32462.1|32513.9|32463.9|32515.4|32465.4|32511.1|32461.1|23
1641198290000|2022-01-03 08:24:50|32514.7|32464.7|32513.8|32463.8|32514.8|32464.8|32513|32463|15
1641198300000|2022-01-03 08:25:00|32513.9|32463.9|32512.7|32462.7|32513.9|32463.9|32512.1|32462.1|16
1641198310000|2022-01-03 08:25:10|32513.1|32463.1|32512.3|32462.3|32513.4|32463.4|32508.8|32458.8|18
1641198320000|2022-01-03 08:25:20|32510.6|32460.6|32509.4|32459.4|32511.7|32461.7|32508.5|32458.5|23
1641198330000|2022-01-03 08:25:30|32509.8|32459.8|32496.6|32476.6|32510.8|32476.8|32496|32459.8|13
1641198340000|2022-01-03 08:25:40|32496.7|32476.7|32494.3|32474.3|32511.2|32478.3|32494.3|32460.7|24
1641198350000|2022-01-03 08:25:50|32490.5|32470.5|32507.7|32457.7|32507.7|32476.3|32486.5|32454.9|29
1641198360000|2022-01-03 08:26:00|32506.7|32456.7|32489|32469|32508.1|32470.7|32489|32455.5|18
1641198370000|2022-01-03 08:26:10|32487.7|32467.7|32482.4|32432.4|32501.7|32468.6|32477.2|32427.2|30
1641198380000|2022-01-03 08:26:20|32481.8|32431.8|32466.6|32446.6|32483.3|32447.1|32464.6|32430.4|34
1641198390000|2022-01-03 08:26:30|32466.3|32446.3|32477.2|32427.2|32478.6|32448.5|32459.2|32427|29
1641198400000|2022-01-03 08:26:40|32458.1|32438.1|32460.1|32440.1|32462|32442|32458.1|32438.1|18
1641198410000|2022-01-03 08:26:50|32460.3|32440.3|32458.8|32438.8|32463.1|32443.1|32458.8|32438.8|25
1641198420000|2022-01-03 08:27:00|32459.9|32439.9|32479.5|32429.5|32479.5|32444.2|32459.9|32429.5|23
1641198430000|2022-01-03 08:27:10|32480.3|32430.3|32464.8|32444.8|32481.3|32447.2|32461.8|32430.1|26
1641198440000|2022-01-03 08:27:20|32465.8|32445.8|32465.9|32445.9|32466.9|32446.9|32464|32444|18
1641198450000|2022-01-03 08:27:30|32466.5|32446.5|32467|32447|32469.2|32449.2|32465.4|32445.4|21
1641198460000|2022-01-03 08:27:40|32466.8|32446.8|32466.8|32446.8|32467.7|32447.7|32465.9|32445.9|23
1641198470000|2022-01-03 08:27:50|32467|32447|32468.3|32448.3|32484.2|32449.5|32464.8|32434.2|27
1641198480000|2022-01-03 08:28:00|32468.2|32448.2|32465.7|32445.7|32468.5|32448.5|32463.5|32443.5|22
1641198490000|2022-01-03 08:28:10|32465.4|32445.4|32468.2|32448.2|32468.2|32448.2|32465.4|32445.4|20
1641198500000|2022-01-03 08:28:20|32468.4|32448.4|32463.8|32443.8|32468.4|32448.4|32462.5|32442.5|26
1641198510000|2022-01-03 08:28:30|32463.6|32443.6|32462|32442|32464.5|32444.5|32462|32442|11
1641198520000|2022-01-03 08:28:40|32462.1|32442.1|32464.1|32444.1|32464.1|32444.1|32462.1|32442.1|10
1641198530000|2022-01-03 08:28:50|32464.3|32444.3|32462.5|32442.5|32466.4|32446.4|32461.9|32441.9|10
1641198540000|2022-01-03 08:29:00|32464|32444|32462.8|32442.8|32464.6|32444.6|32459.3|32439.3|24
1641198550000|2022-01-03 08:29:10|32465|32445|32463.6|32443.6|32465.9|32445.9|32461.8|32441.8|19
1641198560000|2022-01-03 08:29:20|32463|32443|32462.2|32442.2|32464.1|32444.1|32462.2|32442.2|24
1641198570000|2022-01-03 08:29:30|32462.4|32442.4|32465.5|32445.5|32465.5|32445.5|32462.2|32442.2|23
1641198580000|2022-01-03 08:29:40|32464|32444|32464.1|32444.1|32465.5|32445.5|32463.6|32443.6|20
1641198590000|2022-01-03 08:29:50|32464.3|32444.3|32461.3|32441.3|32464.3|32444.3|32461.2|32441.2|25
1641198600000|2022-01-03 08:30:00|32462.2|32442.2|32464|32444|32466.1|32446.1|32462.2|32442.2|26
1641198610000|2022-01-03 08:30:10|32463.9|32443.9|32464.8|32444.8|32465.5|32445.5|32462.9|32442.9|15
1641198620000|2022-01-03 08:30:20|32464.2|32444.2|32464.7|32444.7|32465.3|32445.3|32464.2|32444.2|12
1641198630000|2022-01-03 08:30:30|32465.6|32445.6|32463.2|32443.2|32465.8|32445.8|32462.8|32442.8|13
1641198640000|2022-01-03 08:30:40|32464.8|32444.8|32464.4|32444.4|32465.4|32445.4|32463.8|32443.8|15
1641198650000|2022-01-03 08:30:50|32464.6|32444.6|32465.8|32445.8|32466.9|32446.9|32463.6|32443.6|17
1641198660000|2022-01-03 08:31:00|32466.6|32446.6|32465|32445|32468|32448|32465|32445|15
1641198670000|2022-01-03 08:31:10|32465.4|32445.4|32465.3|32445.3|32467.1|32447.1|32464|32444|18
1641198680000|2022-01-03 08:31:20|32465.1|32445.1|32465.5|32445.5|32465.5|32445.5|32464.2|32444.2|7
1641198690000|2022-01-03 08:31:30|32464|32444|32462.6|32442.6|32467.1|32447.1|32458.8|32438.8|15
1641198700000|2022-01-03 08:31:40|32462.5|32442.5|32460.2|32440.2|32464|32444|32460.2|32440.2|9
1641198710000|2022-01-03 08:31:50|32459.6|32439.6|32461.2|32441.2|32478.8|32446.7|32459.6|32427.7|27
1641198720000|2022-01-03 08:32:00|32462.1|32442.1|32455.9|32435.9|32462.2|32442.2|32452.1|32432.1|27
1641198730000|2022-01-03 08:32:10|32455.8|32435.8|32457.6|32437.6|32458.8|32438.8|32454.7|32434.7|20
1641198740000|2022-01-03 08:32:20|32459.5|32439.5|32462|32442|32463.7|32443.7|32458.1|32438.1|24
1641198750000|2022-01-03 08:32:30|32461.7|32441.7|32475.1|32455.1|32475.5|32455.5|32458.5|32438.5|27
1641198760000|2022-01-03 08:32:40|32475|32455|32468.9|32448.9|32475|32455|32466.4|32446.4|22
1641198770000|2022-01-03 08:32:50|32468.4|32448.4|32469.4|32449.4|32483.6|32454|32468.4|32431.4|23
1641198780000|2022-01-03 08:33:00|32472.7|32452.7|32471.6|32451.6|32472.9|32452.9|32468.1|32448.1|23
1641198790000|2022-01-03 08:33:10|32471.9|32451.9|32512.8|32462.8|32534.7|32467.4|32471.9|32437|32
1641198800000|2022-01-03 08:33:20|32513.5|32463.5|32507.3|32457.3|32520.1|32477.9|32491.4|32450.8|27
1641198810000|2022-01-03 08:33:30|32508.7|32458.7|32503.3|32453.3|32509.7|32459.7|32502.3|32452.3|19
1641198820000|2022-01-03 08:33:40|32493.8|32473.8|32504.3|32454.3|32507|32474.8|32493.8|32447.2|20
1641198830000|2022-01-03 08:33:50|32505.6|32455.6|32500.7|32450.7|32507.6|32457.6|32499.8|32449.8|19
1641198840000|2022-01-03 08:34:00|32500.1|32450.1|32502.1|32452.1|32503|32453|32496.7|32446.7|25
1641198850000|2022-01-03 08:34:10|32501.6|32451.6|32507.7|32457.7|32508.8|32458.8|32501.4|32451.4|19
1641198860000|2022-01-03 08:34:20|32507.8|32457.8|32509.4|32459.4|32509.9|32459.9|32507.6|32457.6|18
1641198870000|2022-01-03 08:34:30|32509.6|32459.6|32487.9|32467.9|32509.6|32470.8|32487.9|32454|29
1641198880000|2022-01-03 08:34:40|32489.6|32469.6|32483|32463|32502.7|32469.6|32483|32447|30
1641198890000|2022-01-03 08:34:50|32484.3|32464.3|32485.8|32465.8|32488.4|32468.4|32481.8|32461.8|24
1641198900000|2022-01-03 08:35:00|32485.5|32465.5|32481.2|32461.2|32486.3|32466.3|32478.3|32458.3|27
1641198910000|2022-01-03 08:35:10|32480.3|32460.3|32481|32461|32485.1|32465.1|32478.5|32458.5|27
1641198920000|2022-01-03 08:35:20|32481.2|32461.2|32480.3|32460.3|32482.6|32462.6|32480.3|32460.3|17
1641198930000|2022-01-03 08:35:30|32480.7|32460.7|32474.7|32454.7|32481.9|32461.9|32474.7|32454.7|20
1641198940000|2022-01-03 08:35:40|32479.2|32459.2|32478.7|32458.7|32479.2|32459.2|32472.8|32452.8|26
1641198950000|2022-01-03 08:35:50|32479.1|32459.1|32475.5|32455.5|32480.4|32460.4|32473.2|32453.2|29
1641198960000|2022-01-03 08:36:00|32475.7|32455.7|32475.5|32455.5|32477.4|32457.4|32472.1|32452.1|29
1641198970000|2022-01-03 08:36:10|32475.7|32455.7|32477|32457|32489.4|32457|32473.1|32439.4|29
1641198980000|2022-01-03 08:36:20|32477.9|32457.9|32480.4|32460.4|32491.9|32460.6|32477.9|32441.9|24
1641198990000|2022-01-03 08:36:30|32480.3|32460.3|32479.9|32459.9|32480.4|32460.4|32478.7|32458.7|27
1641199000000|2022-01-03 08:36:40|32480|32460|32479.6|32459.6|32480.4|32460.4|32479.3|32459.3|14
1641199010000|2022-01-03 08:36:50|32480.3|32460.3|32478.1|32458.1|32482.9|32462.9|32478.1|32458.1|17
1641199020000|2022-01-03 08:37:00|32479.4|32459.4|32479.5|32459.5|32481.1|32461.1|32478.7|32458.7|11
1641199030000|2022-01-03 08:37:10|32480.3|32460.3|32480|32460|32480.3|32460.3|32478.4|32458.4|10
1641199040000|2022-01-03 08:37:20|32480.4|32460.4|32480.1|32460.1|32480.4|32460.4|32479.7|32459.7|8
1641199050000|2022-01-03 08:37:30|32480.4|32460.4|32480.3|32460.3|32481.3|32461.3|32479.7|32459.7|8
1641199060000|2022-01-03 08:37:40|32480.4|32460.4|32479.4|32459.4|32480.8|32460.8|32479.2|32459.2|11
1641199070000|2022-01-03 08:37:50|32479.2|32459.2|32481.5|32461.5|32499|32465.8|32479|32445.3|15
1641199080000|2022-01-03 08:38:00|32481.9|32461.9|32481.7|32461.7|32482.5|32462.5|32481.4|32461.4|14
1641199090000|2022-01-03 08:38:10|32481.4|32461.4|32481.5|32461.5|32481.7|32461.7|32481.2|32461.2|7
1641199100000|2022-01-03 08:38:20|32481.7|32461.7|32480.2|32460.2|32484|32464|32479.3|32459.3|12
1641199110000|2022-01-03 08:38:30|32482.4|32462.4|32500.8|32450.8|32501.3|32465|32478.7|32444.6|20
1641199120000|2022-01-03 08:38:40|32501.4|32451.4|32483.8|32463.8|32501.4|32464.4|32482.4|32451.4|17
1641199130000|2022-01-03 08:38:50|32483.2|32463.2|32482.6|32462.6|32483.3|32463.3|32482.2|32462.2|14
1641199140000|2022-01-03 08:39:00|32483.2|32463.2|32482.6|32462.6|32483.5|32463.5|32480.9|32460.9|14
1641199150000|2022-01-03 08:39:10|32482.4|32462.4|32483.3|32463.3|32485.6|32465.6|32482.4|32462.4|4
1641199160000|2022-01-03 08:39:20|32483.7|32463.7|32487|32467|32503.7|32469.2|32483.7|32453.7|13
1641199170000|2022-01-03 08:39:30|32486.5|32466.5|32483.9|32463.9|32486.5|32466.5|32483.4|32463.4|9
1641199180000|2022-01-03 08:39:40|32482.8|32462.8|32486|32466|32486.3|32466.3|32482.8|32462.8|14
1641199190000|2022-01-03 08:39:50|32486.2|32466.2|32505.3|32455.3|32507.1|32471.7|32486.2|32454|19
1641199200000|2022-01-03 08:40:00|32504|32454|32484.8|32464.8|32504|32470.1|32484|32448.3|23
1641199210000|2022-01-03 08:40:10|32484.1|32464.1|32482.8|32462.8|32501.2|32465.9|32481.5|32445.8|19
1641199220000|2022-01-03 08:40:20|32498.6|32448.6|32481.9|32461.9|32500.5|32461.9|32481.9|32448.4|9
1641199230000|2022-01-03 08:40:30|32481.7|32461.7|32480.5|32460.5|32482.7|32462.7|32479.5|32459.5|18
1641199240000|2022-01-03 08:40:40|32480.6|32460.6|32502.5|32452.5|32502.5|32466.5|32476.4|32452.5|20
1641199250000|2022-01-03 08:40:50|32498.3|32448.3|32480.7|32460.7|32498.4|32460.9|32477.7|32448|15
1641199260000|2022-01-03 08:41:00|32480.8|32460.8|32480|32460|32481.2|32461.2|32479.1|32459.1|16
1641199270000|2022-01-03 08:41:10|32480.2|32460.2|32496.9|32446.9|32496.9|32460.9|32478.6|32445.3|11
1641199280000|2022-01-03 08:41:20|32488.1|32436|32493.3|32443.3|32497.6|32463.7|32483.7|32436|19
1641199290000|2022-01-03 08:41:30|32493.8|32443.8|32500.9|32450.9|32500.9|32450.9|32493.3|32443.3|16
1641199300000|2022-01-03 08:41:40|32495.9|32445.9|32496.2|32446.2|32497.2|32462.3|32478.5|32445.5|17
1641199310000|2022-01-03 08:41:50|32497|32447|32478.8|32458.8|32497|32464.7|32478.7|32447|15
1641199320000|2022-01-03 08:42:00|32479.1|32459.1|32495.9|32445.9|32495.9|32461.8|32478.6|32445.9|16
1641199330000|2022-01-03 08:42:10|32495.8|32445.8|32480.8|32460.8|32495.8|32462|32480|32445.8|20
1641199340000|2022-01-03 08:42:20|32480.7|32460.7|32482.5|32462.5|32484.5|32464.5|32480.4|32460.4|21
1641199350000|2022-01-03 08:42:30|32482.7|32462.7|32481.8|32461.8|32485.9|32465.9|32481.1|32461.1|14
1641199360000|2022-01-03 08:42:40|32482.5|32462.5|32483.8|32463.8|32484.2|32464.2|32482|32462|13
1641199370000|2022-01-03 08:42:50|32483.6|32463.6|32483|32463|32498.1|32464.1|32483|32446.7|16
1641199380000|2022-01-03 08:43:00|32482.3|32462.3|32498.2|32448.2|32498.4|32462.6|32482.1|32446.9|16
1641199390000|2022-01-03 08:43:10|32498.3|32448.3|32513|32463|32513|32476.6|32485.2|32448.3|28
1641199400000|2022-01-03 08:43:20|32511.8|32461.8|32507.8|32457.8|32513|32463|32505.8|32455.8|23
1641199410000|2022-01-03 08:43:30|32508.3|32458.3|32507.1|32457.1|32509.6|32459.6|32505.7|32455.7|20
1641199420000|2022-01-03 08:43:40|32506.5|32456.5|32493.5|32473.5|32506.5|32473.5|32493.2|32449.8|14
1641199430000|2022-01-03 08:43:50|32511.4|32461.4|32506.7|32456.7|32511.4|32461.4|32502|32452|24
1641199440000|2022-01-03 08:44:00|32506|32456|32511.2|32461.2|32511.2|32461.2|32506|32456|18
1641199450000|2022-01-03 08:44:10|32511.5|32461.5|32508|32458|32511.5|32461.5|32506.1|32456.1|17
1641199460000|2022-01-03 08:44:20|32507.7|32457.7|32502|32452|32509.1|32459.1|32502|32452|29
1641199470000|2022-01-03 08:44:30|32500.8|32450.8|32510.6|32444.6|32516.1|32455.9|32500.8|32439.7|27
1641199480000|2022-01-03 08:44:40|32510.7|32446|32516.3|32439.8|32520.2|32452.6|32510.7|32437.3|25
1641199490000|2022-01-03 08:44:50|32516.8|32440.4|32515.7|32437.4|32518.4|32443.9|32513.2|32435.5|25
1641199500000|2022-01-03 08:45:00|32514.6|32436.1|32511.4|32442.9|32516.5|32443|32510.7|32436.1|22
1641199510000|2022-01-03 08:45:10|32511.5|32443.7|32508.8|32440.4|32517|32450.7|32507.8|32439.7|23
1641199520000|2022-01-03 08:45:20|32510.5|32446.5|32522.9|32447.8|32533.1|32449.5|32503.5|32439.6|28
1641199530000|2022-01-03 08:45:30|32523.6|32447.6|32521.4|32448|32525.3|32452.4|32520.6|32445.7|20
1641199540000|2022-01-03 08:45:40|32520.3|32448.2|32523.5|32445.2|32527.4|32448.7|32519.7|32443.1|17
1641199550000|2022-01-03 08:45:50|32523.6|32445.3|32489.4|32427.6|32526.3|32448.5|32489.4|32418.2|21
1641199560000|2022-01-03 08:46:00|32493.1|32425.7|32477.2|32427.2|32499.5|32436.8|32472.2|32408.2|32
1641199570000|2022-01-03 08:46:10|32477.9|32425.5|32474.9|32419.5|32496.3|32428.9|32470|32419.2|34
1641199580000|2022-01-03 08:46:20|32477.1|32427.1|32490.9|32410.3|32494.2|32436.2|32473.7|32410.2|38
1641199590000|2022-01-03 08:46:30|32492.7|32409.9|32517.8|32423.8|32525.5|32431.4|32485.9|32409.9|30
1641199600000|2022-01-03 08:46:40|32517.9|32427.2|32518.9|32423.7|32524.2|32430|32506|32419.7|27
1641199610000|2022-01-03 08:46:50|32519.1|32424.9|32518.1|32423.4|32521.2|32426.3|32509.6|32420.5|27
1641199620000|2022-01-03 08:47:00|32518.4|32423.3|32512.7|32417.5|32518.4|32424.6|32506.7|32417.5|24
1641199630000|2022-01-03 08:47:10|32511.9|32419.1|32509.1|32418.7|32516.9|32423.8|32509.1|32417.5|20
1641199640000|2022-01-03 08:47:20|32508.7|32419|32479.3|32428.7|32509.6|32431.1|32478.7|32417.7|31
1641199650000|2022-01-03 08:47:30|32477.8|32427.4|32472.3|32422.3|32479.1|32429.1|32472.3|32421.4|29
1641199660000|2022-01-03 08:47:40|32473.3|32423.3|32472|32422|32473.3|32423.3|32471.3|32421.3|24
1641199670000|2022-01-03 08:47:50|32471.6|32421.6|32470.2|32420.2|32472.4|32422.4|32470.2|32420.2|24
1641199680000|2022-01-03 08:48:00|32470.4|32420.4|32472.4|32422.4|32472.8|32422.8|32470.1|32420.1|20
1641199690000|2022-01-03 08:48:10|32472.3|32422.3|32473.5|32423.5|32475.6|32425.6|32469.9|32419.9|18
1641199700000|2022-01-03 08:48:20|32473.3|32423.3|32473.9|32423.9|32475.6|32425.6|32473.3|32423.3|18
1641199710000|2022-01-03 08:48:30|32474.1|32424.1|32474.5|32424.5|32474.6|32424.6|32473|32423|16
1641199720000|2022-01-03 08:48:40|32474.1|32424.1|32476.9|32426.9|32477.8|32427.8|32474.1|32424.1|11
1641199730000|2022-01-03 08:48:50|32477.1|32427.1|32469.4|32419.4|32477.1|32427.1|32467.6|32417.6|24
1641199740000|2022-01-03 08:49:00|32469.5|32419.5|32468.2|32418.2|32469.5|32419.5|32464.4|32414.4|29
1641199750000|2022-01-03 08:49:10|32468.3|32418.3|32468|32418|32469.3|32419.3|32464.5|32414.5|30
1641199760000|2022-01-03 08:49:20|32468.1|32418.1|32470|32420|32470.3|32420.3|32468|32418|15
1641199770000|2022-01-03 08:49:30|32470.3|32420.3|32466.1|32416.1|32470.9|32420.9|32466.1|32416.1|29
1641199780000|2022-01-03 08:49:40|32466.5|32416.5|32464.9|32414.9|32467|32417|32463.4|32413.4|19
1641199790000|2022-01-03 08:49:50|32464.2|32414.2|32466.1|32416.1|32466.1|32416.1|32461.7|32411.7|20
1641199800000|2022-01-03 08:50:00|32466.3|32416.3|32469.1|32419.1|32471.8|32421.8|32463.9|32413.9|28
1641199810000|2022-01-03 08:50:10|32469.4|32419.4|32458.2|32438.2|32472.2|32438.3|32456.1|32419.4|24
1641199820000|2022-01-03 08:50:20|32457.9|32437.9|32473.6|32423.6|32474.4|32438|32455.9|32422.8|23
1641199830000|2022-01-03 08:50:30|32473.8|32423.8|32473.4|32423.4|32473.8|32423.8|32473|32423|18
1641199840000|2022-01-03 08:50:40|32473.6|32423.6|32473.2|32423.2|32474.1|32424.1|32472.5|32422.5|9
1641199850000|2022-01-03 08:50:50|32473.1|32423.1|32459.1|32439.1|32476|32439.8|32459|32422.7|22
1641199860000|2022-01-03 08:51:00|32458.8|32438.8|32475.9|32425.9|32477.1|32441|32458.5|32424.2|25
1641199870000|2022-01-03 08:51:10|32475.8|32425.8|32461.6|32441.6|32476.8|32441.9|32460.9|32425.8|11
1641199880000|2022-01-03 08:51:20|32461|32441|32458|32438|32473.2|32441.9|32456.1|32420.8|23
1641199890000|2022-01-03 08:51:30|32458.1|32438.1|32460.3|32440.3|32477.5|32442.7|32456.4|32426.4|28
1641199900000|2022-01-03 08:51:40|32459.4|32439.4|32459.5|32439.5|32460.1|32440.1|32458.4|32438.4|21
1641199910000|2022-01-03 08:51:50|32459.1|32439.1|32459|32439|32459.4|32439.4|32458.8|32438.8|21
1641199920000|2022-01-03 08:52:00|32459.3|32439.3|32473.6|32423.6|32473.7|32439.6|32458.2|32421.9|20
1641199930000|2022-01-03 08:52:10|32474.9|32424.9|32471.3|32421.3|32474.9|32439.3|32459.3|32420.5|14
1641199940000|2022-01-03 08:52:20|32471.1|32421.1|32473.4|32423.4|32473.5|32423.5|32471.1|32421.1|10
1641199950000|2022-01-03 08:52:30|32473.2|32423.2|32469.2|32419.2|32473.9|32423.9|32467.8|32417.8|21
1641199960000|2022-01-03 08:52:40|32469.7|32419.7|32451.6|32431.6|32471|32433.9|32451.5|32415.9|24
1641199970000|2022-01-03 08:52:50|32451.9|32431.9|32467.1|32417.1|32467.9|32432.3|32451.6|32417.1|10
1641199980000|2022-01-03 08:53:00|32467.7|32417.7|32454.3|32434.3|32470.8|32434.3|32454.3|32416.6|30
1641199990000|2022-01-03 08:53:10|32453.5|32433.5|32458.1|32438.1|32472.1|32438.5|32453.5|32422.1|21
1641200000000|2022-01-03 08:53:20|32457.1|32437.1|32456.1|32436.1|32458.1|32438.1|32454.7|32434.7|18
1641200010000|2022-01-03 08:53:30|32456.3|32436.3|32458|32438|32459.4|32439.4|32455.8|32435.8|21
1641200020000|2022-01-03 08:53:40|32454.7|32434.7|32467.3|32417.3|32469.9|32437.5|32451.2|32416.8|31
1641200030000|2022-01-03 08:53:50|32468.4|32418.4|32472|32422|32472|32434.8|32452.4|32418.3|16
1641200040000|2022-01-03 08:54:00|32472.5|32422.5|32456.5|32436.5|32472.5|32438.2|32456.3|32422.2|20
1641200050000|2022-01-03 08:54:10|32455.7|32435.7|32455.1|32435.1|32470.6|32435.7|32453.1|32418.2|25
1641200060000|2022-01-03 08:54:20|32455.2|32435.2|32454|32434|32455.4|32435.4|32453.1|32433.1|13
1641200070000|2022-01-03 08:54:30|32454.1|32434.1|32453.6|32433.6|32454.7|32434.7|32452.6|32432.6|18
1641200080000|2022-01-03 08:54:40|32454.3|32434.3|32472.8|32422.8|32473.7|32434.7|32453|32418.7|20
1641200090000|2022-01-03 08:54:50|32468.5|32418.5|32468.1|32418.1|32470.2|32420.2|32465.6|32415.6|14
1641200100000|2022-01-03 08:55:00|32471.2|32421.2|32467.9|32417.9|32472.4|32422.4|32467.9|32417.9|24
1641200110000|2022-01-03 08:55:10|32469.3|32419.3|32468.9|32418.9|32470.8|32435.5|32454.7|32418.1|28
1641200120000|2022-01-03 08:55:20|32469.6|32419.6|32455|32435|32471.2|32436.5|32454.4|32419.4|19
1641200130000|2022-01-03 08:55:30|32454.6|32434.6|32456.2|32436.2|32456.2|32436.2|32453.9|32433.9|15
1641200140000|2022-01-03 08:55:40|32454.7|32434.7|32455.7|32435.7|32455.9|32435.9|32454.7|32434.7|9
1641200150000|2022-01-03 08:55:50|32470.7|32420.7|32454.6|32434.6|32470.7|32435.1|32450.7|32416.6|22
1641200160000|2022-01-03 08:56:00|32452.8|32432.8|32454.5|32434.5|32456|32436|32452.8|32432.8|27
1641200170000|2022-01-03 08:56:10|32454.6|32434.6|32454.1|32434.1|32455.1|32435.1|32453.1|32433.1|24
1641200180000|2022-01-03 08:56:20|32453.1|32433.1|32452.6|32432.6|32455.5|32435.5|32452.6|32432.6|15
1641200190000|2022-01-03 08:56:30|32454.7|32434.7|32455.1|32435.1|32455.5|32435.5|32454.5|32434.5|8
1641200200000|2022-01-03 08:56:40|32471.7|32421.7|32453.6|32433.6|32471.9|32436.3|32453.4|32421.5|20
1641200210000|2022-01-03 08:56:50|32454.9|32434.9|32467.4|32417.4|32473.2|32439.3|32454.2|32417.4|27
1641200220000|2022-01-03 08:57:00|32467.9|32417.9|32451.7|32431.7|32468.7|32431.7|32451.6|32416.9|29
1641200230000|2022-01-03 08:57:10|32452.1|32432.1|32447.9|32427.9|32470.2|32432.1|32447.9|32414.5|19
1641200240000|2022-01-03 08:57:20|32448.6|32428.6|32452.7|32432.7|32453.3|32433.3|32448.2|32428.2|18
1641200250000|2022-01-03 08:57:30|32451.6|32431.6|32469.6|32419.6|32469.6|32434.7|32449.8|32419.6|17
1641200260000|2022-01-03 08:57:40|32454.7|32434.7|32452.3|32432.3|32454.8|32434.8|32450.9|32430.9|16
1641200270000|2022-01-03 08:57:50|32452|32432|32452.6|32432.6|32452.6|32432.6|32451.8|32431.8|9
1641200280000|2022-01-03 08:58:00|32451.7|32431.7|32452.9|32432.9|32452.9|32432.9|32451.2|32431.2|16
1641200290000|2022-01-03 08:58:10|32453|32433|32451.2|32431.2|32454.8|32434.8|32449.4|32429.4|24
1641200300000|2022-01-03 08:58:20|32450.6|32430.6|32448.6|32428.6|32452|32432|32448.6|32428.6|24
1641200310000|2022-01-03 08:58:30|32448.7|32428.7|32449.3|32429.3|32450.2|32430.2|32448.7|32428.7|10
1641200320000|2022-01-03 08:58:40|32449.4|32429.4|32448|32428|32462.8|32430.9|32445.7|32412.8|24
1641200330000|2022-01-03 08:58:50|32448.2|32428.2|32445.5|32425.5|32462.9|32429.1|32445|32412.5|16
1641200340000|2022-01-03 08:59:00|32445.3|32425.3|32441.9|32421.9|32445.6|32425.6|32441.9|32421.9|23
1641200350000|2022-01-03 08:59:10|32441.8|32421.8|32442.4|32422.4|32443.5|32423.5|32441.8|32421.8|19
1641200360000|2022-01-03 08:59:20|32441.6|32421.6|32442.6|32422.6|32461.9|32426.2|32441.6|32405.9|23
1641200370000|2022-01-03 08:59:30|32442.7|32422.7|32448.1|32428.1|32463.5|32428.1|32442.2|32406.8|27
1641200380000|2022-01-03 08:59:40|32447.5|32427.5|32443.2|32423.2|32458.1|32427.7|32442.4|32408.1|29
1641200390000|2022-01-03 08:59:50|32443|32423|32445.2|32425.2|32445.4|32425.4|32443|32423|16
1641200400000|2022-01-03 09:00:00|32446.1|32426.1|32446.9|32426.9|32448.1|32428.1|32444.7|32424.7|16
1641200410000|2022-01-03 09:00:10|32446.5|32426.5|32466.3|32416.3|32466.3|32429.6|32445.5|32416.3|23
1641200420000|2022-01-03 09:00:20|32450.1|32430.1|32450.4|32430.4|32450.6|32430.6|32449.5|32429.5|18
1641200430000|2022-01-03 09:00:30|32450.5|32430.5|32449.3|32429.3|32450.5|32430.5|32449.1|32429.1|8
1641200440000|2022-01-03 09:00:40|32449.1|32429.1|32443.7|32423.7|32449.6|32429.6|32443.2|32423.2|14
1641200450000|2022-01-03 09:00:50|32457.7|32407.7|32444.1|32424.1|32457.7|32425.5|32442.1|32407.7|16
1641200460000|2022-01-03 09:01:00|32444.3|32424.3|32444|32424|32446.7|32426.7|32443.1|32423.1|14
1641200470000|2022-01-03 09:01:10|32444.1|32424.1|32443|32423|32460.5|32424.8|32442.3|32410.5|12
1641200480000|2022-01-03 09:01:20|32444.7|32424.7|32444.7|32424.7|32446.6|32426.6|32442.8|32422.8|22
1641200490000|2022-01-03 09:01:30|32445.1|32425.1|32462|32412|32462.2|32427|32445.1|32410.7|17
1641200500000|2022-01-03 09:01:40|32461.9|32411.9|32445.1|32425.1|32462.6|32426.2|32443.9|32411.9|18
1641200510000|2022-01-03 09:01:50|32444.5|32424.5|32446.4|32426.4|32461.5|32427.8|32443|32410.5|23
1641200520000|2022-01-03 09:02:00|32446.2|32426.2|32451.5|32431.5|32451.6|32431.6|32446.1|32426.1|18
1641200530000|2022-01-03 09:02:10|32451|32431|32449|32429|32451.7|32431.7|32446.7|32426.7|17
1641200540000|2022-01-03 09:02:20|32448.9|32428.9|32450.8|32430.8|32464.3|32430.8|32446.6|32411.2|14
1641200550000|2022-01-03 09:02:30|32452.3|32432.3|32450.4|32430.4|32454.1|32434.1|32448.7|32428.7|22
1641200560000|2022-01-03 09:02:40|32450|32430|32452.5|32432.5|32452.6|32432.6|32449.4|32429.4|12
1641200570000|2022-01-03 09:02:50|32452.4|32432.4|32448.7|32428.7|32452.4|32432.4|32448|32428|7
1641200580000|2022-01-03 09:03:00|32453.2|32433.2|32448|32428|32463.5|32433.2|32447.2|32413.5|17
1641200590000|2022-01-03 09:03:10|32448.9|32428.9|32451.1|32431.1|32451.1|32431.1|32448|32428|19
1641200600000|2022-01-03 09:03:20|32465|32415|32449.1|32429.1|32465|32430.9|32447.6|32415|18
1641200610000|2022-01-03 09:03:30|32449.2|32429.2|32449.4|32429.4|32449.5|32429.5|32447.7|32427.7|15
1641200620000|2022-01-03 09:03:40|32449.7|32429.7|32448.3|32428.3|32449.7|32429.7|32445.4|32425.4|15
1641200630000|2022-01-03 09:03:50|32447.7|32427.7|32448.7|32428.7|32448.9|32428.9|32446.1|32426.1|11
1641200640000|2022-01-03 09:04:00|32448.8|32428.8|32449|32429|32450|32430|32447.2|32427.2|13
1641200650000|2022-01-03 09:04:10|32449.4|32429.4|32444.2|32424.2|32449.4|32429.4|32442.1|32422.1|15
1641200660000|2022-01-03 09:04:20|32444.4|32424.4|32442.6|32422.6|32445.8|32425.8|32441.2|32421.2|13
1641200670000|2022-01-03 09:04:30|32442.4|32422.4|32443.9|32423.9|32444.3|32424.3|32441.7|32421.7|13
1641200680000|2022-01-03 09:04:40|32444.4|32424.4|32447.1|32427.1|32447.5|32427.5|32442.1|32422.1|30
1641200690000|2022-01-03 09:04:50|32447.9|32427.9|32448.2|32428.2|32463.9|32431.8|32446.3|32413.9|23
1641200700000|2022-01-03 09:05:00|32449.7|32429.7|32448.4|32428.4|32450.7|32430.7|32448.4|32428.4|19
1641200710000|2022-01-03 09:05:10|32448.6|32428.6|32449.4|32429.4|32449.5|32429.5|32448.4|32428.4|12
1641200720000|2022-01-03 09:05:20|32451.6|32431.6|32451|32431|32464|32434.1|32445.1|32414|16
1641200730000|2022-01-03 09:05:30|32451.1|32431.1|32452.5|32432.5|32452.6|32432.6|32450.8|32430.8|6
1641200740000|2022-01-03 09:05:40|32451.2|32431.2|32452.2|32432.2|32453.4|32433.4|32450.7|32430.7|8
1641200750000|2022-01-03 09:05:50|32450.5|32430.5|32449.6|32429.6|32452.3|32432.3|32449.6|32429.6|14
1641200760000|2022-01-03 09:06:00|32450|32430|32452.4|32432.4|32453|32433|32450|32430|19
1641200770000|2022-01-03 09:06:10|32454.2|32434.2|32454.3|32434.3|32454.4|32434.4|32454.1|32434.1|6
1641200780000|2022-01-03 09:06:20|32454.4|32434.4|32452.4|32432.4|32454.7|32434.7|32452.4|32432.4|11
1641200790000|2022-01-03 09:06:30|32452.6|32432.6|32454.7|32434.7|32454.7|32434.7|32452.6|32432.6|5
1641200800000|2022-01-03 09:06:40|32454.5|32434.5|32451.8|32431.8|32455.8|32435.8|32451.4|32431.4|13
1641200810000|2022-01-03 09:06:50|32452.5|32432.5|32451.7|32431.7|32452.6|32432.6|32449.8|32429.8|13
1641200820000|2022-01-03 09:07:00|32451.6|32431.6|32453.7|32433.7|32468.5|32433.7|32450.2|32415.4|25
1641200830000|2022-01-03 09:07:10|32453.8|32433.8|32453.8|32433.8|32454.3|32434.3|32451.9|32431.9|16
1641200840000|2022-01-03 09:07:20|32453.7|32433.7|32454.4|32434.4|32454.6|32434.6|32453.6|32433.6|11
1641200850000|2022-01-03 09:07:30|32453.8|32433.8|32453.9|32433.9|32455.1|32435.1|32453.8|32433.8|12
1641200860000|2022-01-03 09:07:40|32454.3|32434.3|32455.1|32435.1|32456.1|32436.1|32454.3|32434.3|14
1641200870000|2022-01-03 09:07:50|32455.7|32435.7|32453.9|32433.9|32455.7|32435.7|32452.4|32432.4|11
1641200880000|2022-01-03 09:08:00|32453.8|32433.8|32454.1|32434.1|32454.3|32434.3|32453.8|32433.8|7
1641200890000|2022-01-03 09:08:10|32454.3|32434.3|32454|32434|32454.3|32434.3|32453.8|32433.8|6
1641200900000|2022-01-03 09:08:20|32454.1|32434.1|32453.5|32433.5|32454.3|32434.3|32451.3|32431.3|13
1641200910000|2022-01-03 09:08:30|32453.6|32433.6|32453.3|32433.3|32453.8|32433.8|32452.9|32432.9|8
1641200920000|2022-01-03 09:08:40|32453.1|32433.1|32448.2|32428.2|32453.1|32433.1|32446.7|32426.7|19
1641200930000|2022-01-03 09:08:50|32448|32428|32447.4|32427.4|32448.6|32428.6|32447.1|32427.1|5
1641200940000|2022-01-03 09:09:00|32447|32427|32447|32427|32447.6|32427.6|32446.5|32426.5|10
1641200950000|2022-01-03 09:09:10|32447.9|32427.9|32448.3|32428.3|32449|32429|32446.5|32426.5|13
1641200960000|2022-01-03 09:09:20|32448.5|32428.5|32446.6|32426.6|32448.7|32428.7|32446.6|32426.6|8
1641200970000|2022-01-03 09:09:30|32446.7|32426.7|32449.4|32429.4|32449.4|32429.4|32446.7|32426.7|15
1641200980000|2022-01-03 09:09:40|32448.8|32428.8|32447.9|32427.9|32449|32429|32447.6|32427.6|11
1641200990000|2022-01-03 09:09:50|32447.8|32427.8|32446|32426|32447.8|32427.8|32443.2|32423.2|12
1641201000000|2022-01-03 09:10:00|32445.1|32425.1|32446.2|32426.2|32451.6|32431.6|32445.1|32425.1|26
1641201010000|2022-01-03 09:10:10|32446.3|32426.3|32446.5|32426.5|32448.8|32428.8|32445.6|32425.6|17
1641201020000|2022-01-03 09:10:20|32446.9|32426.9|32447.3|32427.3|32447.5|32427.5|32446.5|32426.5|11
1641201030000|2022-01-03 09:10:30|32447.2|32427.2|32452.9|32432.9|32452.9|32432.9|32447.1|32427.1|14
1641201040000|2022-01-03 09:10:40|32452.7|32432.7|32448.2|32428.2|32452.7|32432.7|32447.3|32427.3|18
1641201050000|2022-01-03 09:10:50|32448.1|32428.1|32446.7|32426.7|32448.6|32428.6|32444.1|32424.1|14
1641201060000|2022-01-03 09:11:00|32446.9|32426.9|32446.9|32426.9|32446.9|32426.9|32446.7|32426.7|8
1641201070000|2022-01-03 09:11:10|32446.1|32426.1|32446.3|32426.3|32446.6|32426.6|32446.1|32426.1|8
1641201080000|2022-01-03 09:11:20|32446.5|32426.5|32447|32427|32447|32427|32446.4|32426.4|5
1641201090000|2022-01-03 09:11:30|32446.9|32426.9|32446.2|32426.2|32447.1|32427.1|32445|32425|14
1641201100000|2022-01-03 09:11:40|32446|32426|32446.8|32426.8|32449.1|32429.1|32443.6|32423.6|23
1641201110000|2022-01-03 09:11:50|32446.7|32426.7|32447|32427|32449.7|32429.7|32446|32426|15
1641201120000|2022-01-03 09:12:00|32446.7|32426.7|32442.5|32422.5|32447.6|32427.6|32442.3|32422.3|18
1641201130000|2022-01-03 09:12:10|32443.2|32423.2|32443.9|32423.9|32445.2|32425.2|32441.5|32421.5|20
1641201140000|2022-01-03 09:12:20|32444|32424|32444.8|32424.8|32444.8|32424.8|32440.9|32420.9|19
1641201150000|2022-01-03 09:12:30|32444.9|32424.9|32440.8|32420.8|32445.8|32425.8|32440|32420|11
1641201160000|2022-01-03 09:12:40|32441.8|32421.8|32440.6|32420.6|32442.2|32422.2|32436.8|32416.8|21
1641201170000|2022-01-03 09:12:50|32438.8|32418.8|32442|32422|32442.1|32422.1|32438.8|32418.8|11
1641201180000|2022-01-03 09:13:00|32440.4|32420.4|32438.3|32418.3|32441|32421|32437.5|32417.5|18
1641201190000|2022-01-03 09:13:10|32438.5|32418.5|32436.6|32416.6|32438.6|32418.6|32435.7|32415.7|18
1641201200000|2022-01-03 09:13:20|32436.9|32416.9|32437.6|32417.6|32438.5|32418.5|32436.5|32416.5|18
1641201210000|2022-01-03 09:13:30|32437.7|32417.7|32437.4|32417.4|32438.1|32418.1|32435.8|32415.8|16
1641201220000|2022-01-03 09:13:40|32437.2|32417.2|32453.5|32403.5|32453.8|32420.2|32436|32402.7|22
1641201230000|2022-01-03 09:13:50|32453.8|32403.8|32435.2|32415.2|32455.3|32417.3|32435.2|32403.8|14
1641201240000|2022-01-03 09:14:00|32439.1|32419.1|32426.3|32406.3|32439.1|32419.1|32426.3|32406.3|22
1641201250000|2022-01-03 09:14:10|32427.1|32407.1|32424.9|32404.9|32429.1|32409.1|32424.8|32404.8|29
1641201260000|2022-01-03 09:14:20|32424.7|32404.7|32427.1|32407.1|32427.1|32407.1|32424.2|32404.2|24
1641201270000|2022-01-03 09:14:30|32427.2|32407.2|32424.4|32404.4|32427.2|32407.2|32423.7|32403.7|24
1641201280000|2022-01-03 09:14:40|32424.9|32404.9|32420.6|32400.6|32441.5|32405.3|32419.7|32385.5|32
1641201290000|2022-01-03 09:14:50|32418.8|32398.8|32436.5|32386.5|32436.5|32400.8|32418.4|32385.7|24
1641201300000|2022-01-03 09:15:00|32436.8|32386.8|32436.8|32386.8|32437.8|32387.8|32436.2|32386.2|21
1641201310000|2022-01-03 09:15:10|32436.9|32386.9|32439.4|32389.4|32439.9|32389.9|32436.6|32386.6|20
1641201320000|2022-01-03 09:15:20|32422|32402|32422.6|32402.6|32438.5|32403.1|32421.7|32387.9|12
1641201330000|2022-01-03 09:15:30|32423|32403|32437.9|32387.9|32438.6|32403|32421.3|32386.7|21
1641201340000|2022-01-03 09:15:40|32437.7|32387.7|32437.7|32387.7|32437.8|32387.8|32436.5|32386.5|16
1641201350000|2022-01-03 09:15:50|32437.8|32387.8|32437.7|32387.7|32438.2|32388.2|32436.6|32386.6|13
1641201360000|2022-01-03 09:16:00|32438|32388|32439|32389|32439.7|32404.1|32422.9|32387.9|19
1641201370000|2022-01-03 09:16:10|32439.7|32389.7|32438.4|32388.4|32440|32390|32438|32388|22
1641201380000|2022-01-03 09:16:20|32437.9|32387.9|32423.6|32403.6|32438.6|32403.9|32422.7|32387.9|13
1641201390000|2022-01-03 09:16:30|32423.7|32403.7|32423|32403|32424.1|32404.1|32422.9|32402.9|11
1641201400000|2022-01-03 09:16:40|32423.1|32403.1|32422.6|32402.6|32423.1|32403.1|32422|32402|16
1641201410000|2022-01-03 09:16:50|32422.3|32402.3|32440.2|32390.2|32440.9|32406.5|32422.3|32387.2|20
1641201420000|2022-01-03 09:17:00|32440.8|32390.8|32439.3|32389.3|32440.8|32390.8|32438.9|32388.9|19
1641201430000|2022-01-03 09:17:10|32438.6|32388.6|32424.4|32404.4|32439.3|32404.5|32422.8|32388.6|13
1641201440000|2022-01-03 09:17:20|32425.1|32405.1|32424.7|32404.7|32425.1|32405.1|32424.7|32404.7|6
1641201450000|2022-01-03 09:17:30|32424.8|32404.8|32423.3|32403.3|32424.8|32404.8|32422.3|32402.3|21
1641201460000|2022-01-03 09:17:40|32423.8|32403.8|32440.7|32390.7|32441.3|32403.9|32423.6|32389.4|20
1641201470000|2022-01-03 09:17:50|32440.5|32390.5|32440|32390|32441|32391|32439.9|32389.9|12
1641201480000|2022-01-03 09:18:00|32440.3|32390.3|32424.9|32404.9|32440.3|32405.1|32424.2|32390.3|10
1641201490000|2022-01-03 09:18:10|32425.2|32405.2|32441.4|32391.4|32441.4|32406.3|32425.2|32391.1|9
1641201500000|2022-01-03 09:18:20|32425.4|32405.4|32425.7|32405.7|32426.3|32406.3|32425.4|32405.4|10
1641201510000|2022-01-03 09:18:30|32425.6|32405.6|32426.8|32406.8|32427|32407|32425.5|32405.5|13
1641201520000|2022-01-03 09:18:40|32426.9|32406.9|32426|32406|32426.9|32406.9|32425.3|32405.3|10
1641201530000|2022-01-03 09:18:50|32427.1|32407.1|32426.2|32406.2|32427.1|32407.1|32425|32405|22
1641201540000|2022-01-03 09:19:00|32426.5|32406.5|32424|32404|32426.5|32406.5|32423.7|32403.7|16
1641201550000|2022-01-03 09:19:10|32424.5|32404.5|32425.1|32405.1|32425.5|32405.5|32424.5|32404.5|19
1641201560000|2022-01-03 09:19:20|32425.3|32405.3|32423|32403|32425.6|32405.6|32422.8|32402.8|13
1641201570000|2022-01-03 09:19:30|32423.2|32403.2|32426.1|32406.1|32441.3|32406.8|32423.2|32390.9|17
1641201580000|2022-01-03 09:19:40|32425.8|32405.8|32425.8|32405.8|32426.1|32406.1|32424.1|32404.1|22
1641201590000|2022-01-03 09:19:50|32424.6|32404.6|32425|32405|32425.4|32405.4|32424.5|32404.5|7
1641201600000|2022-01-03 09:20:00|32424.9|32404.9|32425.2|32405.2|32426.9|32406.9|32422.6|32402.6|11
1641201610000|2022-01-03 09:20:10|32424.9|32404.9|32426.2|32406.2|32426.2|32406.2|32423.7|32403.7|15
1641201620000|2022-01-03 09:20:20|32426.1|32406.1|32424.3|32404.3|32426.1|32406.1|32424.3|32404.3|3
1641201630000|2022-01-03 09:20:30|32424.5|32404.5|32425.3|32405.3|32425.9|32405.9|32424.5|32404.5|13
1641201640000|2022-01-03 09:20:40|32425.4|32405.4|32427.3|32407.3|32427.6|32407.6|32425.4|32405.4|16
1641201650000|2022-01-03 09:20:50|32427.2|32407.2|32427.4|32407.4|32427.5|32407.5|32426.1|32406.1|9
1641201660000|2022-01-03 09:21:00|32427.6|32407.6|32428|32408|32428.1|32408.1|32427.2|32407.2|14
1641201670000|2022-01-03 09:21:10|32428.2|32408.2|32427.9|32407.9|32428.7|32408.7|32427.3|32407.3|11
1641201680000|2022-01-03 09:21:20|32428.7|32408.7|32428.3|32408.3|32428.7|32408.7|32428.3|32408.3|2
1641201690000|2022-01-03 09:21:30|32428.7|32408.7|32429.1|32409.1|32429.1|32409.1|32428|32408|13
1641201700000|2022-01-03 09:21:40|32429.2|32409.2|32429.5|32409.5|32429.7|32409.7|32429.1|32409.1|7
1641201710000|2022-01-03 09:21:50|32429.3|32409.3|32429.5|32409.5|32429.6|32409.6|32428.9|32408.9|8
1641201720000|2022-01-03 09:22:00|32429.7|32409.7|32429.1|32409.1|32430.1|32410.1|32428.9|32408.9|10
1641201730000|2022-01-03 09:22:10|32429.8|32409.8|32427.1|32407.1|32429.8|32409.8|32427.1|32407.1|6
1641201740000|2022-01-03 09:22:20|32427.3|32407.3|32427|32407|32427.4|32407.4|32427|32407|7
1641201750000|2022-01-03 09:22:30|32427.9|32407.9|32430.9|32410.9|32431.5|32411.5|32427.3|32407.3|17
1641201760000|2022-01-03 09:22:40|32430.5|32410.5|32430|32410|32431.9|32411.9|32429.8|32409.8|16
1641201770000|2022-01-03 09:22:50|32429.6|32409.6|32429.6|32409.6|32430.9|32410.9|32429.6|32409.6|20
1641201780000|2022-01-03 09:23:00|32430.6|32410.6|32429.1|32409.1|32445.8|32410.6|32428.1|32395.5|16
1641201790000|2022-01-03 09:23:10|32431.4|32411.4|32429|32409|32431.4|32411.4|32428.5|32408.5|12
1641201800000|2022-01-03 09:23:20|32428.8|32408.8|32431.8|32411.8|32450.9|32415.2|32428.8|32397|26
1641201810000|2022-01-03 09:23:30|32431.9|32411.9|32433.5|32413.5|32434.9|32414.9|32431.6|32411.6|19
1641201820000|2022-01-03 09:23:40|32434|32414|32432.7|32412.7|32434|32414|32431.5|32411.5|14
1641201830000|2022-01-03 09:23:50|32432.6|32412.6|32453.7|32403.7|32453.7|32416.9|32432.6|32401|18
1641201840000|2022-01-03 09:24:00|32452.8|32402.8|32435.5|32415.5|32452.8|32417|32434.4|32401.3|25
1641201850000|2022-01-03 09:24:10|32435.4|32415.4|32434.9|32414.9|32435.9|32415.9|32434.8|32414.8|11
1641201860000|2022-01-03 09:24:20|32435.1|32415.1|32434.7|32414.7|32435.1|32415.1|32434.6|32414.6|7
1641201870000|2022-01-03 09:24:30|32434.6|32414.6|32433.9|32413.9|32449.4|32414.6|32432.4|32398.5|13
1641201880000|2022-01-03 09:24:40|32434|32414|32435|32415|32436|32416|32433.8|32413.8|21
1641201890000|2022-01-03 09:24:50|32434.8|32414.8|32436.7|32416.7|32454.5|32419|32434.8|32403.5|20
1641201900000|2022-01-03 09:25:00|32436|32416|32455|32405|32457|32420.1|32436|32404.1|24
1641201910000|2022-01-03 09:25:10|32455.4|32405.4|32459.3|32409.3|32460.4|32423.1|32441.9|32404.8|23
1641201920000|2022-01-03 09:25:20|32459.4|32409.4|32459.8|32409.8|32459.8|32409.8|32458.5|32408.5|11
1641201930000|2022-01-03 09:25:30|32460.1|32410.1|32458|32408|32460.1|32410.1|32456.9|32406.9|14
1641201940000|2022-01-03 09:25:40|32442.9|32422.9|32445.3|32425.3|32462.3|32425.3|32442.9|32410.3|20
1641201950000|2022-01-03 09:25:50|32445.5|32425.5|32448.4|32428.4|32463.7|32428.4|32445.5|32411.7|15
1641201960000|2022-01-03 09:26:00|32449|32429|32460.9|32410.9|32462.9|32429.5|32443.9|32410.8|21
1641201970000|2022-01-03 09:26:10|32460.7|32410.7|32461.6|32411.6|32461.8|32411.8|32460|32410|20
1641201980000|2022-01-03 09:26:20|32461.4|32411.4|32449.2|32429.2|32465.3|32429.2|32448.1|32411.4|17
1641201990000|2022-01-03 09:26:30|32448.8|32428.8|32449.6|32429.6|32451|32431|32448.7|32428.7|29
1641202000000|2022-01-03 09:26:40|32449.3|32429.3|32449.6|32429.6|32451.2|32431.2|32449.3|32429.3|20
1641202010000|2022-01-03 09:26:50|32448.9|32428.9|32449.4|32429.4|32449.8|32429.8|32448.9|32428.9|8
1641202020000|2022-01-03 09:27:00|32449.1|32429.1|32455.3|32435.3|32467.9|32435.3|32448.8|32417.9|22
1641202030000|2022-01-03 09:27:10|32454.7|32434.7|32453.1|32433.1|32469.9|32435.3|32452.2|32419|22
1641202040000|2022-01-03 09:27:20|32452.6|32432.6|32452|32432|32453.8|32433.8|32452|32432|20
1641202050000|2022-01-03 09:27:30|32452.4|32432.4|32453.2|32433.2|32453.3|32433.3|32452.4|32432.4|17
1641202060000|2022-01-03 09:27:40|32454.2|32434.2|32454.7|32434.7|32454.8|32434.8|32453.6|32433.6|10
1641202070000|2022-01-03 09:27:50|32454.5|32434.5|32456|32436|32456|32436|32454.3|32434.3|9
1641202080000|2022-01-03 09:28:00|32457.1|32437.1|32456.2|32436.2|32457.5|32437.5|32455.6|32435.6|23
1641202090000|2022-01-03 09:28:10|32456.1|32436.1|32462.3|32442.3|32462.3|32442.3|32456.1|32436.1|23
1641202100000|2022-01-03 09:28:20|32478.5|32428.5|32463.2|32443.2|32478.5|32446.1|32461.4|32427.7|31
1641202110000|2022-01-03 09:28:30|32462.6|32442.6|32464.2|32444.2|32464.8|32444.8|32462.6|32442.6|17
1641202120000|2022-01-03 09:28:40|32464.3|32444.3|32466.8|32446.8|32483.7|32448.4|32464.1|32432.6|23
1641202130000|2022-01-03 09:28:50|32467|32447|32468.6|32448.6|32468.9|32448.9|32466.7|32446.7|17
1641202140000|2022-01-03 09:29:00|32468.7|32448.7|32467.4|32447.4|32484.9|32450.7|32467|32434.1|32
1641202150000|2022-01-03 09:29:10|32467.3|32447.3|32468.5|32448.5|32483.7|32448.7|32467.3|32431.8|27
1641202160000|2022-01-03 09:29:20|32468.3|32448.3|32471.4|32451.4|32471.4|32451.4|32467.3|32447.3|24
1641202170000|2022-01-03 09:29:30|32487.6|32437.6|32472.2|32452.2|32487.6|32452.4|32470.5|32436.3|26
1641202180000|2022-01-03 09:29:40|32472|32452|32470.8|32450.8|32472|32452|32470.2|32450.2|19
1641202190000|2022-01-03 09:29:50|32470.7|32450.7|32470.7|32450.7|32471.2|32451.2|32469.5|32449.5|17
1641202200000|2022-01-03 09:30:00|32471.4|32451.4|32494.4|32444.4|32494.8|32455.9|32471.4|32439.6|27
1641202210000|2022-01-03 09:30:10|32494.1|32444.1|32478.5|32458.5|32494.2|32460.6|32477.3|32444.1|23
1641202220000|2022-01-03 09:30:20|32478.7|32458.7|32475.7|32455.7|32480|32460|32474.8|32454.8|22
1641202230000|2022-01-03 09:30:30|32475.1|32455.1|32476.5|32456.5|32478.7|32458.7|32473.9|32453.9|20
1641202240000|2022-01-03 09:30:40|32476.8|32456.8|32474|32454|32476.8|32456.8|32471.6|32451.6|23
1641202250000|2022-01-03 09:30:50|32474.4|32454.4|32477.5|32457.5|32479.1|32459.1|32474.4|32454.4|23
1641202260000|2022-01-03 09:31:00|32477.9|32457.9|32472|32452|32477.9|32457.9|32469.6|32449.6|26
1641202270000|2022-01-03 09:31:10|32471.7|32451.7|32469.2|32449.2|32484.5|32452.6|32467.4|32431.3|30
1641202280000|2022-01-03 09:31:20|32469.8|32449.8|32470.1|32450.1|32471.5|32451.5|32468.8|32448.8|22
1641202290000|2022-01-03 09:31:30|32469.7|32449.7|32471.4|32451.4|32471.4|32451.4|32466.2|32446.2|23
1641202300000|2022-01-03 09:31:40|32470.5|32450.5|32467.9|32447.9|32471|32451|32467.7|32447.7|18
1641202310000|2022-01-03 09:31:50|32468.9|32448.9|32466|32446|32468.9|32448.9|32463.5|32443.5|21
1641202320000|2022-01-03 09:32:00|32465.9|32445.9|32463.5|32443.5|32481.4|32446.8|32462.8|32430.5|20
1641202330000|2022-01-03 09:32:10|32463|32443|32462.7|32442.7|32477.6|32444.8|32460.9|32426.7|20
1641202340000|2022-01-03 09:32:20|32460.9|32440.9|32460.4|32440.4|32462.8|32442.8|32460.2|32440.2|17
1641202350000|2022-01-03 09:32:30|32460.2|32440.2|32461.5|32441.5|32462.7|32442.7|32460.2|32440.2|18
1641202360000|2022-01-03 09:32:40|32461.4|32441.4|32460.8|32440.8|32464|32444|32459.8|32439.8|19
1641202370000|2022-01-03 09:32:50|32460.5|32440.5|32457.9|32437.9|32460.5|32440.5|32457.1|32437.1|12
1641202380000|2022-01-03 09:33:00|32458|32438|32460.5|32440.5|32460.5|32440.5|32457.6|32437.6|21
1641202390000|2022-01-03 09:33:10|32460.1|32440.1|32459|32439|32460.8|32440.8|32459|32439|10
1641202400000|2022-01-03 09:33:20|32457.8|32437.8|32455.4|32435.4|32475.5|32440.8|32454.4|32422.8|20
1641202410000|2022-01-03 09:33:30|32453.7|32433.7|32446.2|32426.2|32457.3|32437.3|32446.2|32426.2|22
1641202420000|2022-01-03 09:33:40|32461.7|32411.7|32446.7|32426.7|32461.7|32431.6|32446.3|32411.7|23
1641202430000|2022-01-03 09:33:50|32446.8|32426.8|32448.5|32428.5|32465|32428.6|32444.8|32411|24
1641202440000|2022-01-03 09:34:00|32448.9|32428.9|32448.1|32428.1|32448.9|32428.9|32446.7|32426.7|11
1641202450000|2022-01-03 09:34:10|32448|32428|32448.2|32428.2|32448.2|32428.2|32446.5|32426.5|5
1641202460000|2022-01-03 09:34:20|32448.1|32428.1|32443|32423|32454|32428.1|32439.9|32404|28
1641202470000|2022-01-03 09:34:30|32444.1|32424.1|32440.4|32420.4|32444.1|32424.1|32438|32418|29
1641202480000|2022-01-03 09:34:40|32440.6|32420.6|32440|32420|32440.6|32420.6|32437.5|32417.5|19
1641202490000|2022-01-03 09:34:50|32440.3|32420.3|32442.3|32422.3|32443.1|32423.1|32439.7|32419.7|13
1641202500000|2022-01-03 09:35:00|32442.5|32422.5|32444.4|32424.4|32465|32428.5|32442.5|32409.3|23
1641202510000|2022-01-03 09:35:10|32445.2|32425.2|32443.6|32423.6|32446.2|32426.2|32442.8|32422.8|19
1641202520000|2022-01-03 09:35:20|32443.2|32423.2|32439|32419|32445.4|32425.4|32439|32419|19
1641202530000|2022-01-03 09:35:30|32439.1|32419.1|32434.7|32414.7|32439.3|32419.3|32434.7|32414.7|23
1641202540000|2022-01-03 09:35:40|32435|32415|32432.1|32412.1|32435.2|32415.2|32430.9|32410.9|26
1641202550000|2022-01-03 09:35:50|32432.2|32412.2|32433.9|32413.9|32454.5|32418.4|32431.7|32404.5|25
1641202560000|2022-01-03 09:36:00|32433.8|32413.8|32430|32410|32444.4|32414.1|32428.7|32394.4|30
1641202570000|2022-01-03 09:36:10|32430.4|32410.4|32428.9|32408.9|32431.7|32411.7|32426.9|32406.9|30
1641202580000|2022-01-03 09:36:20|32428.8|32408.8|32426|32406|32431.1|32411.1|32425.8|32405.8|18
1641202590000|2022-01-03 09:36:30|32425.7|32405.7|32428.8|32408.8|32432|32412|32424.5|32404.5|29
1641202600000|2022-01-03 09:36:40|32429.4|32409.4|32433.3|32413.3|32433.3|32413.3|32429|32409|9
1641202610000|2022-01-03 09:36:50|32429.9|32409.9|32427.1|32407.1|32432.2|32412.2|32425.9|32405.9|19
1641202620000|2022-01-03 09:37:00|32426.1|32406.1|32427.2|32407.2|32428.7|32408.7|32423.8|32403.8|23
1641202630000|2022-01-03 09:37:10|32427.7|32407.7|32425.5|32405.5|32427.7|32407.7|32424.9|32404.9|14
1641202640000|2022-01-03 09:37:20|32425.2|32405.2|32426.6|32406.6|32427.1|32407.1|32425.2|32405.2|7
1641202650000|2022-01-03 09:37:30|32426.1|32406.1|32426.4|32406.4|32427.4|32407.4|32425.8|32405.8|11
1641202660000|2022-01-03 09:37:40|32425.8|32405.8|32422.2|32402.2|32426.1|32406.1|32420.2|32400.2|24
1641202670000|2022-01-03 09:37:50|32423|32403|32421.5|32401.5|32423.6|32403.6|32421.2|32401.2|11
1641202680000|2022-01-03 09:38:00|32421.8|32401.8|32424.6|32404.6|32429.1|32409.1|32420.7|32400.7|33
1641202690000|2022-01-03 09:38:10|32423.9|32403.9|32423.4|32403.4|32424.3|32404.3|32422.8|32402.8|21
1641202700000|2022-01-03 09:38:20|32423.2|32403.2|32418.3|32398.3|32423.5|32403.5|32417|32397|17
1641202710000|2022-01-03 09:38:30|32418.4|32398.4|32420.1|32400.1|32420.1|32400.1|32418|32398|16
1641202720000|2022-01-03 09:38:40|32419.6|32399.6|32418.1|32398.1|32419.6|32399.6|32417.9|32397.9|18
1641202730000|2022-01-03 09:38:50|32418.4|32398.4|32412.7|32392.7|32418.4|32398.4|32412.7|32392.7|19
1641202740000|2022-01-03 09:39:00|32413.4|32393.4|32414.8|32394.8|32417.7|32397.7|32411.1|32391.1|25
1641202750000|2022-01-03 09:39:10|32414.3|32394.3|32414.5|32394.5|32416.4|32396.4|32413.7|32393.7|11
1641202760000|2022-01-03 09:39:20|32414.1|32394.1|32414.6|32394.6|32418.1|32398.1|32414|32394|19
1641202770000|2022-01-03 09:39:30|32415.6|32395.6|32415.7|32395.7|32415.7|32395.7|32409.5|32389.5|18
1641202780000|2022-01-03 09:39:40|32413.1|32393.1|32414|32394|32415.8|32395.8|32411.9|32391.9|14
1641202790000|2022-01-03 09:39:50|32413.9|32393.9|32418.9|32398.9|32420.5|32400.5|32413.9|32393.9|17
1641202800000|2022-01-03 09:40:00|32418.2|32398.2|32420.4|32400.4|32438.5|32402.7|32418.2|32383.9|31
1641202810000|2022-01-03 09:40:10|32420.6|32400.6|32422.8|32402.8|32425.1|32405.1|32419.5|32399.5|23
1641202820000|2022-01-03 09:40:20|32422.6|32402.6|32424.1|32404.1|32425.2|32405.2|32422.6|32402.6|15
1641202830000|2022-01-03 09:40:30|32423.9|32403.9|32422.6|32402.6|32424.2|32404.2|32419.4|32399.4|25
1641202840000|2022-01-03 09:40:40|32424|32404|32421.1|32371.1|32424.2|32404.2|32405.7|32371|30
1641202850000|2022-01-03 09:40:50|32421.3|32371.3|32422.5|32372.5|32422.5|32391.7|32402.8|32369.3|23
1641202860000|2022-01-03 09:41:00|32420.6|32370.6|32417.9|32367.9|32423.8|32373.8|32414.3|32364.3|23
1641202870000|2022-01-03 09:41:10|32418.8|32368.8|32417.3|32367.3|32420.2|32370.2|32413.8|32363.8|24
1641202880000|2022-01-03 09:41:20|32417.5|32367.5|32416.3|32366.3|32418.1|32368.1|32415.2|32365.2|19
1641202890000|2022-01-03 09:41:30|32415|32365|32416.7|32366.7|32416.7|32366.7|32414.6|32364.6|18
1641202900000|2022-01-03 09:41:40|32415.5|32365.5|32418.3|32368.3|32418.3|32368.3|32415.5|32365.5|18
1641202910000|2022-01-03 09:41:50|32418.5|32368.5|32420.1|32370.1|32422.6|32384.8|32404.8|32368.2|21
1641202920000|2022-01-03 09:42:00|32420.9|32370.9|32422.4|32372.4|32422.4|32372.4|32419.2|32369.2|16
1641202930000|2022-01-03 09:42:10|32422.2|32372.2|32422.8|32372.8|32422.8|32372.8|32420.3|32370.3|17
1641202940000|2022-01-03 09:42:20|32421.4|32371.4|32421.4|32371.4|32424.5|32374.5|32421.4|32371.4|10
1641202950000|2022-01-03 09:42:30|32424|32374|32420.2|32370.2|32424|32374|32416.9|32366.9|24
1641202960000|2022-01-03 09:42:40|32420|32370|32419.3|32369.3|32420.5|32370.5|32419.3|32369.3|8
1641202970000|2022-01-03 09:42:50|32420.3|32370.3|32418.5|32368.5|32422.5|32383.6|32403.6|32365.8|15
1641202980000|2022-01-03 09:43:00|32417.8|32367.8|32403.3|32383.3|32418.2|32383.4|32402.5|32367|14
1641202990000|2022-01-03 09:43:10|32403.2|32383.2|32402.7|32382.7|32403.3|32383.3|32402.7|32382.7|10
1641203000000|2022-01-03 09:43:20|32417.8|32367.8|32420.9|32370.9|32420.9|32370.9|32417.5|32367.5|13
1641203010000|2022-01-03 09:43:30|32420.7|32370.7|32421|32371|32422.2|32372.2|32420.4|32370.4|19
1641203020000|2022-01-03 09:43:40|32421.1|32371.1|32407.9|32387.9|32421.1|32387.9|32406.9|32370.9|16
1641203030000|2022-01-03 09:43:50|32407.5|32387.5|32420.8|32370.8|32420.8|32388.1|32404.5|32370.8|13
1641203040000|2022-01-03 09:44:00|32422.8|32372.8|32405.5|32385.5|32423.2|32386.8|32405.3|32372.2|19
1641203050000|2022-01-03 09:44:10|32405|32385|32405.8|32385.8|32406|32386|32404.5|32384.5|15
1641203060000|2022-01-03 09:44:20|32405.7|32385.7|32416.8|32366.8|32418.8|32385.7|32401.7|32365.5|19
1641203070000|2022-01-03 09:44:30|32417.6|32367.6|32417.1|32367.1|32418.5|32368.5|32417.1|32367.1|11
1641203080000|2022-01-03 09:44:40|32417.4|32367.4|32403.1|32383.1|32418.4|32383.3|32402.1|32367.4|8
1641203090000|2022-01-03 09:44:50|32403.4|32383.4|32402.8|32382.8|32403.6|32383.6|32401.8|32381.8|12
1641203100000|2022-01-03 09:45:00|32401.8|32381.8|32407.5|32387.5|32422.5|32387.5|32401.8|32366.8|24
1641203110000|2022-01-03 09:45:10|32407.2|32387.2|32406.8|32386.8|32409.2|32389.2|32406.8|32386.8|18
1641203120000|2022-01-03 09:45:20|32406.9|32386.9|32407.6|32387.6|32408.3|32388.3|32406.8|32386.8|17
1641203130000|2022-01-03 09:45:30|32407.5|32387.5|32404.9|32384.9|32407.9|32387.9|32404.7|32384.7|20
1641203140000|2022-01-03 09:45:40|32405.2|32385.2|32396.4|32376.4|32414.5|32385.2|32396.2|32363.8|20
1641203150000|2022-01-03 09:45:50|32399.6|32379.6|32397.9|32377.9|32399.6|32379.6|32394.7|32374.7|22
1641203160000|2022-01-03 09:46:00|32397.8|32377.8|32399|32379|32414.2|32380.2|32397.8|32364.2|19
1641203170000|2022-01-03 09:46:10|32399.4|32379.4|32402.1|32382.1|32403.9|32383.9|32398.1|32378.1|27
1641203180000|2022-01-03 09:46:20|32401.9|32381.9|32401.9|32381.9|32404.5|32384.5|32401.2|32381.2|27
1641203190000|2022-01-03 09:46:30|32401.8|32381.8|32401.1|32381.1|32402.6|32382.6|32401.1|32381.1|15
1641203200000|2022-01-03 09:46:40|32401|32381|32403.6|32383.6|32405.5|32385.5|32400.1|32380.1|23
1641203210000|2022-01-03 09:46:50|32401.9|32381.9|32402.9|32382.9|32406.3|32386.3|32401.3|32381.3|23
1641203220000|2022-01-03 09:47:00|32402.5|32382.5|32401.7|32381.7|32402.9|32382.9|32401.2|32381.2|14
1641203230000|2022-01-03 09:47:10|32401.6|32381.6|32399.9|32379.9|32401.6|32381.6|32399.4|32379.4|19
1641203240000|2022-01-03 09:47:20|32400|32380|32395.3|32375.3|32400.8|32380.8|32394.9|32374.9|28
1641203250000|2022-01-03 09:47:30|32395.8|32375.8|32392|32372|32397.3|32377.3|32391.6|32371.6|28
1641203260000|2022-01-03 09:47:40|32391.7|32371.7|32396.3|32376.3|32396.9|32376.9|32391.4|32371.4|27
1641203270000|2022-01-03 09:47:50|32396|32376|32397.6|32377.6|32399.2|32379.2|32395.7|32375.7|17
1641203280000|2022-01-03 09:48:00|32397.7|32377.7|32397.2|32377.2|32398.2|32378.2|32397|32377|12
1641203290000|2022-01-03 09:48:10|32397.3|32377.3|32399|32379|32400.7|32380.7|32395.9|32375.9|24
1641203300000|2022-01-03 09:48:20|32398.5|32378.5|32397.7|32377.7|32400.7|32380.7|32397.7|32377.7|16
1641203310000|2022-01-03 09:48:30|32397|32377|32398.1|32378.1|32400.3|32380.3|32397|32377|15
1641203320000|2022-01-03 09:48:40|32398|32378|32395.9|32375.9|32399.7|32379.7|32395.9|32375.9|21
1641203330000|2022-01-03 09:48:50|32396.1|32376.1|32394.2|32374.2|32396.5|32376.5|32393.2|32373.2|25
1641203340000|2022-01-03 09:49:00|32393.7|32373.7|32388.9|32368.9|32394.1|32374.1|32387.6|32367.6|31
1641203350000|2022-01-03 09:49:10|32389.9|32369.9|32394.1|32374.1|32395.2|32375.2|32389.6|32369.6|23
1641203360000|2022-01-03 09:49:20|32393.8|32373.8|32394.6|32374.6|32398.1|32378.1|32393.6|32373.6|12
1641203370000|2022-01-03 09:49:30|32394.5|32374.5|32398.1|32378.1|32402.8|32382.8|32393.5|32373.5|25
1641203380000|2022-01-03 09:49:40|32397.7|32377.7|32396.1|32376.1|32398.5|32378.5|32396.1|32376.1|15
1641203390000|2022-01-03 09:49:50|32396.3|32376.3|32397.4|32377.4|32397.4|32377.4|32395.9|32375.9|15
1641203400000|2022-01-03 09:50:00|32396.9|32376.9|32393.1|32373.1|32397.6|32377.6|32392.1|32372.1|26
1641203410000|2022-01-03 09:50:10|32393.5|32373.5|32392.9|32372.9|32394.5|32374.5|32392.8|32372.8|26
1641203420000|2022-01-03 09:50:20|32393.9|32373.9|32390.8|32370.8|32405.2|32374.5|32390.3|32355.2|14
1641203430000|2022-01-03 09:50:30|32404.9|32354.9|32389.4|32369.4|32404.9|32370.6|32388.3|32354.9|16
1641203440000|2022-01-03 09:50:40|32389.6|32369.6|32389.5|32369.5|32390.6|32370.6|32389.3|32369.3|17
1641203450000|2022-01-03 09:50:50|32389.3|32369.3|32390.1|32370.1|32392.3|32372.3|32389.3|32369.3|19
1641203460000|2022-01-03 09:51:00|32390.5|32370.5|32390.7|32370.7|32392.9|32372.9|32389.4|32369.4|12
1641203470000|2022-01-03 09:51:10|32390.8|32370.8|32393.2|32373.2|32393.2|32373.2|32387.6|32367.6|18
1641203480000|2022-01-03 09:51:20|32392.3|32372.3|32389.6|32369.6|32392.3|32372.3|32388.3|32368.3|25
1641203490000|2022-01-03 09:51:30|32389.7|32369.7|32389.1|32369.1|32390.1|32370.1|32387.8|32367.8|24
1641203500000|2022-01-03 09:51:40|32389.2|32369.2|32388|32368|32389.5|32369.5|32387.2|32367.2|19
1641203510000|2022-01-03 09:51:50|32388.1|32368.1|32393.3|32373.3|32393.4|32373.4|32387.5|32367.5|22
1641203520000|2022-01-03 09:52:00|32392.5|32372.5|32393.5|32373.5|32394.1|32374.1|32391.6|32371.6|29
1641203530000|2022-01-03 09:52:10|32393|32373|32406.1|32356.1|32406.1|32374|32388.9|32353.7|21
1641203540000|2022-01-03 09:52:20|32404.2|32354.2|32391.9|32371.9|32406.2|32372|32389.5|32354.2|26
1641203550000|2022-01-03 09:52:30|32392.1|32372.1|32392.6|32372.6|32392.7|32372.7|32390.4|32370.4|26
1641203560000|2022-01-03 09:52:40|32407.3|32357.3|32389.9|32369.9|32407.9|32372.5|32389.7|32356.9|33
1641203570000|2022-01-03 09:52:50|32390|32370|32390|32370|32390.8|32370.8|32387.9|32367.9|22
1641203580000|2022-01-03 09:53:00|32390.3|32370.3|32389.6|32369.6|32390.7|32370.7|32389.3|32369.3|13
1641203590000|2022-01-03 09:53:10|32390.6|32370.6|32394.9|32374.9|32409.7|32378.6|32390.6|32358.9|18
1641203600000|2022-01-03 09:53:20|32394|32374|32394.7|32374.7|32396.2|32376.2|32393.5|32373.5|24
1641203610000|2022-01-03 09:53:30|32395|32375|32394.9|32374.9|32395.4|32375.4|32393.1|32373.1|15
1641203620000|2022-01-03 09:53:40|32395|32375|32396.1|32376.1|32396.6|32376.6|32394.8|32374.8|12
1641203630000|2022-01-03 09:53:50|32396.8|32376.8|32394.8|32374.8|32397.4|32377.4|32394.8|32374.8|7
1641203640000|2022-01-03 09:54:00|32394.7|32374.7|32396.2|32376.2|32398.1|32378.1|32394.7|32374.7|24
1641203650000|2022-01-03 09:54:10|32395.1|32375.1|32395.6|32375.6|32396.2|32376.2|32394.2|32374.2|20
1641203660000|2022-01-03 09:54:20|32395|32375|32394.4|32374.4|32395.8|32375.8|32393.5|32373.5|11
1641203670000|2022-01-03 09:54:30|32395|32375|32388.1|32368.1|32406.8|32375|32387|32351.8|24
1641203680000|2022-01-03 09:54:40|32387.5|32367.5|32390.6|32370.6|32404.9|32371|32387.1|32353.5|25
1641203690000|2022-01-03 09:54:50|32391|32371|32392.3|32372.3|32392.4|32372.4|32390.9|32370.9|12
1641203700000|2022-01-03 09:55:00|32392.5|32372.5|32394.1|32374.1|32395.9|32375.9|32386.4|32366.4|21
1641203710000|2022-01-03 09:55:10|32394.3|32374.3|32394.2|32374.2|32395.2|32375.2|32393.6|32373.6|16
1641203720000|2022-01-03 09:55:20|32394.8|32374.8|32395.7|32375.7|32396.4|32376.4|32393.1|32373.1|22
1641203730000|2022-01-03 09:55:30|32395.6|32375.6|32394.5|32374.5|32395.9|32375.9|32392.8|32372.8|16
1641203740000|2022-01-03 09:55:40|32394.1|32374.1|32394.7|32374.7|32395.2|32375.2|32394.1|32374.1|5
1641203750000|2022-01-03 09:55:50|32394.6|32374.6|32397.2|32377.2|32399.5|32379.5|32394.6|32374.6|21
1641203760000|2022-01-03 09:56:00|32398.4|32378.4|32395.1|32375.1|32398.8|32378.8|32393.4|32373.4|21
1641203770000|2022-01-03 09:56:10|32394.6|32374.6|32391.2|32371.2|32395.1|32375.1|32389.6|32369.6|16
1641203780000|2022-01-03 09:56:20|32391.5|32371.5|32390.7|32370.7|32392.6|32372.6|32389.3|32369.3|13
1641203790000|2022-01-03 09:56:30|32392.2|32372.2|32403|32353|32403|32372.2|32386.9|32351.7|18
1641203800000|2022-01-03 09:56:40|32387.4|32367.4|32388.5|32368.5|32390.1|32370.1|32387.4|32367.4|21
1641203810000|2022-01-03 09:56:50|32388.1|32368.1|32393.3|32373.3|32406.2|32373.3|32388.1|32354.2|14
1641203820000|2022-01-03 09:57:00|32389.3|32369.3|32390.3|32370.3|32391.4|32371.4|32389.3|32369.3|7
1641203830000|2022-01-03 09:57:10|32390.5|32370.5|32391.2|32371.2|32391.6|32371.6|32390.4|32370.4|10
1641203840000|2022-01-03 09:57:20|32391.4|32371.4|32394.2|32374.2|32394.2|32374.2|32390.9|32370.9|19
1641203850000|2022-01-03 09:57:30|32394.3|32374.3|32394.5|32374.5|32394.9|32374.9|32394|32374|21
1641203860000|2022-01-03 09:57:40|32394.3|32374.3|32393.7|32373.7|32394.8|32374.8|32393.7|32373.7|12
1641203870000|2022-01-03 09:57:50|32393.6|32373.6|32394.2|32374.2|32394.2|32374.2|32392.8|32372.8|10
1641203880000|2022-01-03 09:58:00|32393.9|32373.9|32389.5|32369.5|32404.5|32374.5|32388.3|32354.5|21
1641203890000|2022-01-03 09:58:10|32389|32369|32388.1|32368.1|32390.3|32370.3|32387.7|32367.7|22
1641203900000|2022-01-03 09:58:20|32390.2|32370.2|32393|32373|32393|32373|32388.3|32368.3|9
1641203910000|2022-01-03 09:58:30|32392.8|32372.8|32391.8|32371.8|32393|32373|32391.8|32371.8|9
1641203920000|2022-01-03 09:58:40|32392.7|32372.7|32390.2|32370.2|32407.5|32373.3|32389.4|32357.5|18
1641203930000|2022-01-03 09:58:50|32390.7|32370.7|32390.1|32370.1|32391.1|32371.1|32389.9|32369.9|12
1641203940000|2022-01-03 09:59:00|32390|32370|32388.6|32368.6|32390.4|32370.4|32388|32368|21
1641203950000|2022-01-03 09:59:10|32388.7|32368.7|32388.6|32368.6|32388.9|32368.9|32388.1|32368.1|13
1641203960000|2022-01-03 09:59:20|32388.8|32368.8|32388.7|32368.7|32389.3|32369.3|32388.3|32368.3|12
1641203970000|2022-01-03 09:59:30|32388.6|32368.6|32389.1|32369.1|32390.4|32370.4|32388.6|32368.6|11
1641203980000|2022-01-03 09:59:40|32389.2|32369.2|32392.6|32372.6|32405.7|32372.7|32389.1|32355.7|25
1641203990000|2022-01-03 09:59:50|32392.5|32372.5|32395.4|32375.4|32395.9|32375.9|32392.4|32372.4|22
1641204000000|2022-01-03 10:00:00|32395.3|32375.3|32394.4|32374.4|32411.9|32380.4|32394.3|32359.1|32
1641204010000|2022-01-03 10:00:10|32394.5|32374.5|32394.3|32374.3|32395.1|32375.1|32394.3|32374.3|13
1641204020000|2022-01-03 10:00:20|32394.4|32374.4|32399.3|32349.3|32402.7|32375.1|32382.9|32347.2|25
1641204030000|2022-01-03 10:00:30|32399|32349|32387|32367|32401.9|32367.1|32385.9|32348.9|23
1641204040000|2022-01-03 10:00:40|32387.2|32367.2|32386.3|32366.3|32387.3|32367.3|32386.2|32366.2|8
1641204050000|2022-01-03 10:00:50|32386.4|32366.4|32386.3|32366.3|32387.2|32367.2|32386.2|32366.2|8
1641204060000|2022-01-03 10:01:00|32386.1|32366.1|32388.7|32368.7|32402.5|32368.7|32385.3|32351|22
1641204070000|2022-01-03 10:01:10|32388.5|32368.5|32389.2|32369.2|32389.2|32369.2|32388.5|32368.5|10
1641204080000|2022-01-03 10:01:20|32389|32369|32388.5|32368.5|32390.3|32370.3|32386.9|32366.9|16
1641204090000|2022-01-03 10:01:30|32386.9|32366.9|32386.2|32366.2|32387.3|32367.3|32385.7|32365.7|15
1641204100000|2022-01-03 10:01:40|32384.9|32364.9|32386.1|32366.1|32387.8|32367.8|32384.9|32364.9|11
1641204110000|2022-01-03 10:01:50|32387.3|32367.3|32384.5|32364.5|32388.4|32368.4|32384.5|32364.5|14
1641204120000|2022-01-03 10:02:00|32384.6|32364.6|32384|32364|32385|32365|32383.8|32363.8|14
1641204130000|2022-01-03 10:02:10|32384.1|32364.1|32383.4|32363.4|32384.1|32364.1|32383.1|32363.1|13
1641204140000|2022-01-03 10:02:20|32383.5|32363.5|32384.1|32364.1|32384.1|32364.1|32383.5|32363.5|15
1641204150000|2022-01-03 10:02:30|32383.8|32363.8|32383.9|32363.9|32384.1|32364.1|32383.5|32363.5|9
1641204160000|2022-01-03 10:02:40|32384.1|32364.1|32379.6|32359.6|32385.7|32365.7|32378.3|32358.3|27
1641204170000|2022-01-03 10:02:50|32379.8|32359.8|32378|32358|32380.2|32360.2|32375.4|32355.4|25
1641204180000|2022-01-03 10:03:00|32377.7|32357.7|32377.2|32357.2|32378.6|32358.6|32375.3|32355.3|25
1641204190000|2022-01-03 10:03:10|32377.4|32357.4|32378.2|32358.2|32379.2|32359.2|32376.5|32356.5|20
1641204200000|2022-01-03 10:03:20|32378.1|32358.1|32373.7|32353.7|32391|32358.7|32372.9|32341|23
1641204210000|2022-01-03 10:03:30|32375.1|32355.1|32372.9|32352.9|32375.4|32355.4|32371.2|32351.2|24
1641204220000|2022-01-03 10:03:40|32373|32353|32377|32357|32378.5|32358.5|32373|32353|22
1641204230000|2022-01-03 10:03:50|32377.1|32357.1|32378.5|32358.5|32379.1|32359.1|32377.1|32357.1|18
1641204240000|2022-01-03 10:04:00|32378.4|32358.4|32375.6|32355.6|32378.4|32358.4|32375.5|32355.5|13
1641204250000|2022-01-03 10:04:10|32375.4|32355.4|32374.6|32354.6|32378|32358|32374.3|32354.3|24
1641204260000|2022-01-03 10:04:20|32374.5|32354.5|32375.3|32355.3|32375.7|32355.7|32374.2|32354.2|16
1641204270000|2022-01-03 10:04:30|32375.1|32355.1|32377|32357|32377.6|32357.6|32375.1|32355.1|18
1641204280000|2022-01-03 10:04:40|32376.8|32356.8|32377.9|32357.9|32378|32358|32375.4|32355.4|15
1641204290000|2022-01-03 10:04:50|32378|32358|32374.1|32354.1|32390.6|32358|32373.9|32339|27
1641204300000|2022-01-03 10:05:00|32373.7|32353.7|32374.9|32354.9|32374.9|32354.9|32373.5|32353.5|14
1641204310000|2022-01-03 10:05:10|32374.7|32354.7|32374.6|32354.6|32374.8|32354.8|32374|32354|11
1641204320000|2022-01-03 10:05:20|32374.5|32354.5|32374.1|32354.1|32376.4|32356.4|32373.8|32353.8|20
1641204330000|2022-01-03 10:05:30|32374.6|32354.6|32378.4|32358.4|32378.4|32358.4|32369.7|32349.7|27
1641204340000|2022-01-03 10:05:40|32378.5|32358.5|32388.3|32338.3|32388.6|32358.5|32373.4|32338.3|19
1641204350000|2022-01-03 10:05:50|32389.5|32339.5|32374.8|32354.8|32389.5|32354.8|32371.6|32339.5|22
1641204360000|2022-01-03 10:06:00|32374.6|32354.6|32392|32342|32392.4|32354.6|32372.1|32341.7|27
1641204370000|2022-01-03 10:06:10|32391.5|32341.5|32375.5|32355.5|32391.7|32357.6|32373.3|32341.5|31
1641204380000|2022-01-03 10:06:20|32375.3|32355.3|32375.1|32355.1|32375.5|32355.5|32374.3|32354.3|14
1641204390000|2022-01-03 10:06:30|32375|32355|32376.2|32356.2|32376.5|32356.5|32375|32355|27
1641204400000|2022-01-03 10:06:40|32376.3|32356.3|32374.1|32354.1|32376.4|32356.4|32373.6|32353.6|14
1641204410000|2022-01-03 10:06:50|32373.9|32353.9|32377.1|32357.1|32378|32358|32373.9|32353.9|26
1641204420000|2022-01-03 10:07:00|32377.5|32357.5|32374.9|32354.9|32377.5|32357.5|32374.9|32354.9|23
1641204430000|2022-01-03 10:07:10|32375.6|32355.6|32373|32353|32376.7|32356.7|32373|32353|20
1641204440000|2022-01-03 10:07:20|32372.9|32352.9|32372.9|32352.9|32375|32355|32372.4|32352.4|24
1641204450000|2022-01-03 10:07:30|32372.5|32352.5|32391.6|32341.6|32392.3|32357.3|32372.5|32341|20
1641204460000|2022-01-03 10:07:40|32391.5|32341.5|32375.3|32355.3|32391.5|32355.9|32374.5|32341.3|18
1641204470000|2022-01-03 10:07:50|32375.6|32355.6|32375.9|32355.9|32376.1|32356.1|32373|32353|10
1641204480000|2022-01-03 10:08:00|32376|32356|32374.6|32354.6|32377.1|32357.1|32373.6|32353.6|19
1641204490000|2022-01-03 10:08:10|32375.1|32355.1|32376.7|32356.7|32378|32358|32375.1|32355.1|18
1641204500000|2022-01-03 10:08:20|32376.5|32356.5|32376|32356|32377.3|32357.3|32376|32356|13
1641204510000|2022-01-03 10:08:30|32376.1|32356.1|32373.9|32353.9|32391.4|32356.1|32373.9|32340.8|20
1641204520000|2022-01-03 10:08:40|32374.6|32354.6|32373.5|32353.5|32375.2|32355.2|32373.5|32353.5|11
1641204530000|2022-01-03 10:08:50|32375.9|32355.9|32377.2|32357.2|32377.5|32357.5|32375.2|32355.2|24
1641204540000|2022-01-03 10:09:00|32377.5|32357.5|32377|32357|32394|32359.5|32373.3|32342.7|26
1641204550000|2022-01-03 10:09:10|32376.8|32356.8|32377.7|32357.7|32378.1|32358.1|32375.5|32355.5|17
1641204560000|2022-01-03 10:09:20|32378|32358|32377.9|32357.9|32378.8|32358.8|32376.9|32356.9|12
1641204570000|2022-01-03 10:09:30|32378|32358|32378.2|32358.2|32378.2|32358.2|32377.9|32357.9|4
1641204580000|2022-01-03 10:09:40|32378.3|32358.3|32381.4|32361.4|32381.7|32361.7|32375.2|32355.2|10
1641204590000|2022-01-03 10:09:50|32381.8|32361.8|32381.1|32361.1|32382.2|32362.2|32381.1|32361.1|14
1641204600000|2022-01-03 10:10:00|32375.9|32355.9|32378|32358|32381.6|32361.6|32375.9|32355.9|17
1641204610000|2022-01-03 10:10:10|32378.2|32358.2|32391.1|32341.1|32392.2|32358.2|32375.1|32340.7|22
1641204620000|2022-01-03 10:10:20|32391.3|32341.3|32391.3|32341.3|32391.5|32341.5|32389.9|32339.9|16
1641204630000|2022-01-03 10:10:30|32391.5|32341.5|32374|32354|32391.5|32354|32369.6|32341.1|18
1641204640000|2022-01-03 10:10:40|32373.3|32353.3|32373.6|32353.6|32373.9|32353.9|32371.9|32351.9|19
1641204650000|2022-01-03 10:10:50|32373.2|32353.2|32369.6|32349.6|32373.2|32353.2|32368.2|32348.2|17
1641204660000|2022-01-03 10:11:00|32369.4|32349.4|32372.3|32352.3|32372.3|32352.3|32369.4|32349.4|6
1641204670000|2022-01-03 10:11:10|32371|32351|32374.8|32354.8|32374.8|32354.8|32371|32351|8
1641204680000|2022-01-03 10:11:20|32374.9|32354.9|32371.7|32351.7|32375.1|32355.1|32370|32350|9
1641204690000|2022-01-03 10:11:30|32371.9|32351.9|32372.6|32352.6|32376.8|32356.8|32371.9|32351.9|27
1641204700000|2022-01-03 10:11:40|32373|32353|32373.7|32353.7|32374|32354|32373|32353|21
1641204710000|2022-01-03 10:11:50|32373|32353|32373.1|32353.1|32373.7|32353.7|32372.5|32352.5|14
1641204720000|2022-01-03 10:12:00|32373.2|32353.2|32370.3|32350.3|32373.3|32353.3|32370.2|32350.2|18
1641204730000|2022-01-03 10:12:10|32372.9|32352.9|32373|32353|32373.8|32353.8|32369.5|32349.5|23
1641204740000|2022-01-03 10:12:20|32372.8|32352.8|32374.1|32354.1|32374.1|32354.1|32371.2|32351.2|11
1641204750000|2022-01-03 10:12:30|32373.9|32353.9|32371.4|32351.4|32389.3|32355.1|32371|32339.3|17
1641204760000|2022-01-03 10:12:40|32370.7|32350.7|32374.1|32354.1|32374.5|32354.5|32370.7|32350.7|10
1641204770000|2022-01-03 10:12:50|32375|32355|32390.9|32340.9|32392|32356.8|32370.3|32340.9|21
1641204780000|2022-01-03 10:13:00|32391.6|32341.6|32391.4|32341.4|32391.8|32341.8|32391.2|32341.2|16
1641204790000|2022-01-03 10:13:10|32390.9|32340.9|32390.6|32340.6|32391.1|32341.1|32390.3|32340.3|11
1641204800000|2022-01-03 10:13:20|32390.4|32340.4|32377.8|32357.8|32392.3|32357.8|32373.2|32340.3|24
1641204810000|2022-01-03 10:13:30|32377.9|32357.9|32377|32357|32378|32358|32375.2|32355.2|24
1641204820000|2022-01-03 10:13:40|32377.2|32357.2|32389|32339|32394.6|32359.8|32375.6|32339|29
1641204830000|2022-01-03 10:13:50|32390.8|32340.8|32373.3|32353.3|32390.8|32353.5|32372.7|32339|15
1641204840000|2022-01-03 10:14:00|32374|32354|32374.3|32354.3|32374.7|32354.7|32373.5|32353.5|23
1641204850000|2022-01-03 10:14:10|32374.6|32354.6|32372.7|32352.7|32374.7|32354.7|32371.4|32351.4|22
1641204860000|2022-01-03 10:14:20|32372.2|32352.2|32371.8|32351.8|32375.1|32355.1|32371.8|32351.8|23
1641204870000|2022-01-03 10:14:30|32371.6|32351.6|32373.1|32353.1|32373.4|32353.4|32371.6|32351.6|21
1641204880000|2022-01-03 10:14:40|32373.2|32353.2|32373|32353|32373.4|32353.4|32372.8|32352.8|9
1641204890000|2022-01-03 10:14:50|32372.9|32352.9|32372.2|32352.2|32374.9|32354.9|32370.4|32350.4|13
1641204900000|2022-01-03 10:15:00|32372.9|32352.9|32370.8|32350.8|32375.1|32355.1|32368.6|32348.6|23
1641204910000|2022-01-03 10:15:10|32370.3|32350.3|32368|32348|32371.5|32351.5|32367.3|32347.3|21
1641204920000|2022-01-03 10:15:20|32368.2|32348.2|32367.2|32347.2|32368.9|32348.9|32365.9|32345.9|20
1641204930000|2022-01-03 10:15:30|32367|32347|32368.2|32348.2|32368.2|32348.2|32366.6|32346.6|26
1641204940000|2022-01-03 10:15:40|32368|32348|32369.8|32349.8|32369.8|32349.8|32367.5|32347.5|18
1641204950000|2022-01-03 10:15:50|32369.6|32349.6|32369.5|32349.5|32370.2|32350.2|32369.2|32349.2|20
1641204960000|2022-01-03 10:16:00|32369.7|32349.7|32370.3|32350.3|32370.5|32350.5|32369.5|32349.5|9
1641204970000|2022-01-03 10:16:10|32369.2|32349.2|32371.3|32351.3|32371.3|32351.3|32367.4|32347.4|19
1641204980000|2022-01-03 10:16:20|32371.1|32351.1|32372.2|32352.2|32372.2|32352.2|32371.1|32351.1|9
1641204990000|2022-01-03 10:16:30|32371.3|32351.3|32370.7|32350.7|32371.9|32351.9|32370|32350|12
1641205000000|2022-01-03 10:16:40|32370.1|32350.1|32372.9|32352.9|32373.2|32353.2|32369.7|32349.7|16
1641205010000|2022-01-03 10:16:50|32372.7|32352.7|32372.6|32352.6|32373.9|32353.9|32372.3|32352.3|11
1641205020000|2022-01-03 10:17:00|32372.5|32352.5|32372.6|32352.6|32373.1|32353.1|32372.4|32352.4|12
1641205030000|2022-01-03 10:17:10|32372.3|32352.3|32374|32354|32374.4|32354.4|32372.3|32352.3|10
1641205040000|2022-01-03 10:17:20|32371.1|32351.1|32373|32353|32373|32353|32371.1|32351.1|9
1641205050000|2022-01-03 10:17:30|32373.6|32353.6|32370.6|32350.6|32373.7|32353.7|32369.7|32349.7|15
1641205060000|2022-01-03 10:17:40|32371.1|32351.1|32372.4|32352.4|32373.8|32353.8|32370.8|32350.8|17
1641205070000|2022-01-03 10:17:50|32372.5|32352.5|32372.7|32352.7|32372.8|32352.8|32372.4|32352.4|15
1641205080000|2022-01-03 10:18:00|32373.1|32353.1|32374.2|32354.2|32374.8|32354.8|32373.1|32353.1|20
1641205090000|2022-01-03 10:18:10|32374.1|32354.1|32374.3|32354.3|32375.1|32355.1|32373.9|32353.9|13
1641205100000|2022-01-03 10:18:20|32374.2|32354.2|32375|32355|32376|32356|32374.2|32354.2|21
1641205110000|2022-01-03 10:18:30|32375.1|32355.1|32376.7|32356.7|32376.7|32356.7|32374.3|32354.3|12
1641205120000|2022-01-03 10:18:40|32377.5|32357.5|32379.3|32359.3|32379.9|32359.9|32375.7|32355.7|22
1641205130000|2022-01-03 10:18:50|32379.6|32359.6|32378.5|32358.5|32379.9|32359.9|32378.3|32358.3|7
1641205140000|2022-01-03 10:19:00|32378.1|32358.1|32378.1|32358.1|32379.5|32359.5|32377.5|32357.5|14
1641205150000|2022-01-03 10:19:10|32377.3|32357.3|32376.9|32356.9|32381|32361|32375.7|32355.7|15
1641205160000|2022-01-03 10:19:20|32378.6|32358.6|32376.5|32356.5|32378.6|32358.6|32374.9|32354.9|20
1641205170000|2022-01-03 10:19:30|32376.4|32356.4|32374.6|32354.6|32377.5|32357.5|32373.5|32353.5|21
1641205180000|2022-01-03 10:19:40|32374|32354|32375.8|32355.8|32375.8|32355.8|32373.8|32353.8|19
1641205190000|2022-01-03 10:19:50|32375.5|32355.5|32375.9|32355.9|32377.3|32357.3|32375.1|32355.1|24
1641205200000|2022-01-03 10:20:00|32376|32356|32376.4|32356.4|32377|32357|32374.5|32354.5|18
1641205210000|2022-01-03 10:20:10|32376.6|32356.6|32376.1|32356.1|32376.9|32356.9|32375.6|32355.6|9
1641205220000|2022-01-03 10:20:20|32376.2|32356.2|32374.7|32354.7|32376.2|32356.2|32374.5|32354.5|8
1641205230000|2022-01-03 10:20:30|32375.1|32355.1|32375.2|32355.2|32375.9|32355.9|32374.7|32354.7|18
1641205240000|2022-01-03 10:20:40|32375.3|32355.3|32375.3|32355.3|32375.4|32355.4|32373.8|32353.8|14
1641205250000|2022-01-03 10:20:50|32374.9|32354.9|32376.4|32356.4|32376.7|32356.7|32374.9|32354.9|9
1641205260000|2022-01-03 10:21:00|32376.3|32356.3|32372.5|32352.5|32376.5|32356.5|32372|32352|11
1641205270000|2022-01-03 10:21:10|32372.8|32352.8|32371|32351|32374.3|32354.3|32369.6|32349.6|14
1641205280000|2022-01-03 10:21:20|32372.2|32352.2|32370.1|32350.1|32373.8|32353.8|32370.1|32350.1|9
1641205290000|2022-01-03 10:21:30|32369.7|32349.7|32371.4|32351.4|32371.8|32351.8|32369.2|32349.2|12
1641205300000|2022-01-03 10:21:40|32371.2|32351.2|32369.2|32349.2|32371.2|32351.2|32366.7|32346.7|22
1641205310000|2022-01-03 10:21:50|32369.3|32349.3|32368.8|32348.8|32369.4|32349.4|32368.8|32348.8|5
1641205320000|2022-01-03 10:22:00|32368.7|32348.7|32369.7|32349.7|32369.7|32349.7|32367.3|32347.3|15
1641205330000|2022-01-03 10:22:10|32369.5|32349.5|32375.6|32355.6|32376.1|32356.1|32369.4|32349.4|20
1641205340000|2022-01-03 10:22:20|32377.5|32357.5|32376.3|32356.3|32377.5|32357.5|32374.5|32354.5|14
1641205350000|2022-01-03 10:22:30|32376.7|32356.7|32380.2|32360.2|32380.5|32360.5|32376.3|32356.3|12
1641205360000|2022-01-03 10:22:40|32378.8|32358.8|32377.8|32357.8|32379.6|32359.6|32376.4|32356.4|19
1641205370000|2022-01-03 10:22:50|32378.1|32358.1|32380.7|32360.7|32381.1|32361.1|32378.1|32358.1|17
1641205380000|2022-01-03 10:23:00|32381|32361|32383|32363|32385.3|32365.3|32380.7|32360.7|23
1641205390000|2022-01-03 10:23:10|32383.8|32363.8|32383.2|32363.2|32386.3|32366.3|32381.1|32361.1|20
1641205400000|2022-01-03 10:23:20|32383.4|32363.4|32383.4|32363.4|32383.7|32363.7|32383.3|32363.3|10
1641205410000|2022-01-03 10:23:30|32383.3|32363.3|32396.5|32346.5|32396.7|32363.4|32381.7|32346.5|10
1641205420000|2022-01-03 10:23:40|32396.8|32346.8|32395.8|32345.8|32398|32348|32394.7|32344.7|23
1641205430000|2022-01-03 10:23:50|32395.6|32345.6|32394.6|32344.6|32396.8|32360.7|32380.3|32344.5|26
1641205440000|2022-01-03 10:24:00|32394.9|32344.9|32379.5|32359.5|32396.2|32359.5|32377.5|32343.9|18
1641205450000|2022-01-03 10:24:10|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|32378.5|32358.5|20
1641205460000|2022-01-03 10:24:20|32382.1|32362.1|32381.6|32361.6|32383.3|32363.3|32379.6|32359.6|21
1641205470000|2022-01-03 10:24:30|32381.4|32361.4|32379.5|32359.5|32381.4|32361.4|32378.4|32358.4|13
1641205480000|2022-01-03 10:24:40|32380|32360|32381.2|32361.2|32381.5|32361.5|32380|32360|6
1641205490000|2022-01-03 10:24:50|32380.8|32360.8|32379.3|32359.3|32381.1|32361.1|32377.6|32357.6|10
1641205500000|2022-01-03 10:25:00|32377.5|32357.5|32378.4|32358.4|32397.5|32360.1|32377.2|32343.3|26
1641205510000|2022-01-03 10:25:10|32378.2|32358.2|32379.1|32359.1|32379.7|32359.7|32378.2|32358.2|11
1641205520000|2022-01-03 10:25:20|32379.2|32359.2|32380.5|32360.5|32380.5|32360.5|32377.7|32357.7|10
1641205530000|2022-01-03 10:25:30|32379.8|32359.8|32379.3|32359.3|32382.1|32362.1|32379.2|32359.2|14
1641205540000|2022-01-03 10:25:40|32379.8|32359.8|32393.7|32343.7|32394.3|32359.8|32377.8|32343.3|22
1641205550000|2022-01-03 10:25:50|32377.4|32357.4|32377.1|32357.1|32377.7|32357.7|32376.4|32356.4|12
1641205560000|2022-01-03 10:26:00|32378.5|32358.5|32377.6|32357.6|32378.5|32358.5|32377.6|32357.6|10
1641205570000|2022-01-03 10:26:10|32376.2|32356.2|32377.8|32357.8|32377.8|32357.8|32376.2|32356.2|9
1641205580000|2022-01-03 10:26:20|32376.3|32356.3|32379.1|32359.1|32379.1|32359.1|32376.3|32356.3|13
1641205590000|2022-01-03 10:26:30|32374.8|32354.8|32378.9|32358.9|32394.3|32359|32373.6|32343|11
1641205600000|2022-01-03 10:26:40|32375.3|32355.3|32375.9|32355.9|32393.6|32358.4|32375.3|32342.1|15
1641205610000|2022-01-03 10:26:50|32377.8|32357.8|32375.4|32355.4|32377.8|32357.8|32373.4|32353.4|16
1641205620000|2022-01-03 10:27:00|32375.5|32355.5|32376.2|32356.2|32392.4|32356.2|32375.1|32340.7|17
1641205630000|2022-01-03 10:27:10|32376.4|32356.4|32376.2|32356.2|32377.9|32357.9|32376|32356|13
1641205640000|2022-01-03 10:27:20|32376.1|32356.1|32376.7|32356.7|32378.5|32358.5|32376.1|32356.1|8
1641205650000|2022-01-03 10:27:30|32377.2|32357.2|32392.1|32342.1|32394.4|32359.5|32376.8|32342.1|13
1641205660000|2022-01-03 10:27:40|32394.1|32344.1|32377.1|32357.1|32394.3|32358.9|32375.5|32344.1|14
1641205670000|2022-01-03 10:27:50|32378.9|32358.9|32378.3|32358.3|32379.1|32359.1|32376.7|32356.7|15
1641205680000|2022-01-03 10:28:00|32378.8|32358.8|32377.5|32357.5|32394.9|32358.9|32376.9|32344.3|10
1641205690000|2022-01-03 10:28:10|32377.8|32357.8|32379.1|32359.1|32379.2|32359.2|32377.8|32357.8|13
1641205700000|2022-01-03 10:28:20|32379.3|32359.3|32379.2|32359.2|32380.1|32360.1|32379.1|32359.1|11
1641205710000|2022-01-03 10:28:30|32379.1|32359.1|32380|32360|32380|32360|32379.1|32359.1|7
1641205720000|2022-01-03 10:28:40|32379.1|32359.1|32395.4|32345.4|32396.6|32362.4|32378.9|32345.2|12
1641205730000|2022-01-03 10:28:50|32393.6|32343.6|32381.8|32361.8|32395.5|32361.8|32377.5|32343.6|15
1641205740000|2022-01-03 10:29:00|32380.6|32360.6|32376.8|32356.8|32381.8|32361.8|32376.8|32356.8|18
1641205750000|2022-01-03 10:29:10|32377.3|32357.3|32379.8|32359.8|32379.8|32359.8|32377.2|32357.2|7
1641205760000|2022-01-03 10:29:20|32380.4|32360.4|32380.5|32360.5|32396.2|32361.9|32376.9|32346.2|16
1641205770000|2022-01-03 10:29:30|32381.3|32361.3|32380.9|32360.9|32382.7|32362.7|32379.8|32359.8|11
1641205780000|2022-01-03 10:29:40|32380.3|32360.3|32379.6|32359.6|32382.5|32362.5|32379.4|32359.4|17
1641205790000|2022-01-03 10:29:50|32380|32360|32382.1|32362.1|32382.9|32362.9|32379.9|32359.9|11
1641205800000|2022-01-03 10:30:00|32381.6|32361.6|32381.8|32361.8|32384|32364|32380.8|32360.8|15
1641205810000|2022-01-03 10:30:10|32381.1|32361.1|32384|32364|32384|32364|32381.1|32361.1|19
1641205820000|2022-01-03 10:30:20|32383.8|32363.8|32397.5|32347.5|32398.7|32364.1|32383.7|32347.1|22
1641205830000|2022-01-03 10:30:30|32398.5|32348.5|32380.6|32360.6|32398.6|32360.6|32380.5|32347.2|10
1641205840000|2022-01-03 10:30:40|32380.1|32360.1|32382.8|32362.8|32382.8|32362.8|32379.9|32359.9|16
1641205850000|2022-01-03 10:30:50|32383|32363|32385.2|32365.2|32400|32365.2|32383|32347.7|20
1641205860000|2022-01-03 10:31:00|32388|32368|32386.3|32366.3|32401.5|32368|32384.5|32350|13
1641205870000|2022-01-03 10:31:10|32386.5|32366.5|32384.7|32364.7|32386.5|32366.5|32384.2|32364.2|14
1641205880000|2022-01-03 10:31:20|32385.1|32365.1|32385.4|32365.4|32385.7|32365.7|32384.9|32364.9|10
1641205890000|2022-01-03 10:31:30|32385.1|32365.1|32402.1|32352.1|32403.5|32367.2|32384.3|32351.6|20
1641205900000|2022-01-03 10:31:40|32402.2|32352.2|32401|32351|32402.5|32366.7|32384.7|32349.8|27
1641205910000|2022-01-03 10:31:50|32400.7|32350.7|32385.2|32365.2|32401.7|32366|32383.9|32350.7|16
1641205920000|2022-01-03 10:32:00|32386.4|32366.4|32386.1|32366.1|32386.6|32366.6|32385.7|32365.7|13
1641205930000|2022-01-03 10:32:10|32386|32366|32385.2|32365.2|32386|32366|32384.3|32364.3|15
1641205940000|2022-01-03 10:32:20|32383.5|32363.5|32386.1|32366.1|32386.3|32366.3|32383.2|32363.2|8
1641205950000|2022-01-03 10:32:30|32385.9|32365.9|32398.4|32348.4|32400.9|32365.9|32385.8|32348.3|16
1641205960000|2022-01-03 10:32:40|32398.7|32348.7|32398.2|32348.2|32399.2|32349.2|32398.1|32348.1|12
1641205970000|2022-01-03 10:32:50|32398.5|32348.5|32383.6|32363.6|32398.8|32363.7|32383.3|32348.5|6
1641205980000|2022-01-03 10:33:00|32383|32363|32383.4|32363.4|32383.5|32363.5|32383|32363|5
1641205990000|2022-01-03 10:33:10|32383.2|32363.2|32384|32364|32384.8|32364.8|32382.8|32362.8|12
1641206000000|2022-01-03 10:33:20|32383.9|32363.9|32385.5|32365.5|32401.9|32366.3|32383.3|32350.1|17
1641206010000|2022-01-03 10:33:30|32385.6|32365.6|32386|32366|32386.7|32366.7|32385.3|32365.3|12
1641206020000|2022-01-03 10:33:40|32386.1|32366.1|32386.4|32366.4|32386.5|32366.5|32386.1|32366.1|4
1641206030000|2022-01-03 10:33:50|32386.2|32366.2|32386.4|32366.4|32401.2|32366.8|32384.7|32351.2|11
1641206040000|2022-01-03 10:34:00|32386.9|32366.9|32386.4|32366.4|32387.5|32367.5|32386.3|32366.3|18
1641206050000|2022-01-03 10:34:10|32386.3|32366.3|32385.6|32365.6|32401.8|32366.4|32384.2|32350|21
1641206060000|2022-01-03 10:34:20|32385.8|32365.8|32398.1|32348.1|32401.5|32366|32383.7|32347.5|20
1641206070000|2022-01-03 10:34:30|32398.4|32348.4|32398.3|32348.3|32398.5|32348.5|32397.9|32347.9|9
1641206080000|2022-01-03 10:34:40|32398|32348|32398.8|32348.8|32399|32361|32380.9|32346.4|20
1641206090000|2022-01-03 10:34:50|32398.7|32348.7|32398.5|32348.5|32399.1|32349.1|32398.4|32348.4|11
1641206100000|2022-01-03 10:35:00|32398.3|32348.3|32398|32348|32398.6|32348.6|32397.6|32347.6|13
1641206110000|2022-01-03 10:35:10|32397.9|32347.9|32398.3|32348.3|32398.6|32348.6|32396.6|32346.6|11
1641206120000|2022-01-03 10:35:20|32398.5|32348.5|32381.3|32361.3|32398.5|32361.3|32379.7|32348.4|5
1641206130000|2022-01-03 10:35:30|32381|32361|32382.4|32362.4|32382.4|32362.4|32380.8|32360.8|7
1641206140000|2022-01-03 10:35:40|32382.3|32362.3|32382.8|32362.8|32382.8|32362.8|32382|32362|9
1641206150000|2022-01-03 10:35:50|32383|32363|32381.7|32361.7|32383|32363|32380.7|32360.7|16
1641206160000|2022-01-03 10:36:00|32381.9|32361.9|32383.4|32363.4|32383.4|32363.4|32381.2|32361.2|7
1641206170000|2022-01-03 10:36:10|32383.5|32363.5|32380.5|32360.5|32397.8|32363.5|32380.5|32347.4|7
1641206180000|2022-01-03 10:36:20|32380.8|32360.8|32381.5|32361.5|32381.8|32361.8|32380.8|32360.8|6
1641206190000|2022-01-03 10:36:30|32381.7|32361.7|32380.1|32360.1|32397.3|32361.7|32380.1|32346.8|6
1641206200000|2022-01-03 10:36:40|32380.8|32360.8|32382|32362|32382.6|32362.6|32380.8|32360.8|11
1641206210000|2022-01-03 10:36:50|32382.1|32362.1|32381.9|32361.9|32382.1|32362.1|32380|32360|12
1641206220000|2022-01-03 10:37:00|32382|32362|32402.9|32352.9|32403.2|32366.4|32379.8|32349.3|24
1641206230000|2022-01-03 10:37:10|32403.2|32353.2|32386.2|32366.2|32404.3|32367.9|32386.2|32353.2|13
1641206240000|2022-01-03 10:37:20|32386|32366|32385.9|32365.9|32386.3|32366.3|32385.7|32365.7|10
1641206250000|2022-01-03 10:37:30|32386.3|32366.3|32385.3|32365.3|32386.6|32366.6|32385.3|32365.3|12
1641206260000|2022-01-03 10:37:40|32385.5|32365.5|32386.1|32366.1|32386.3|32366.3|32384.8|32364.8|12
1641206270000|2022-01-03 10:37:50|32387.1|32367.1|32401.8|32351.8|32402|32367.1|32385|32351.2|23
1641206280000|2022-01-03 10:38:00|32402|32352|32386.3|32366.3|32402|32366.3|32386|32350.8|11
1641206290000|2022-01-03 10:38:10|32386|32366|32386|32366|32386.4|32366.4|32385.2|32365.2|7
1641206300000|2022-01-03 10:38:20|32386.2|32366.2|32386.9|32366.9|32387.3|32367.3|32386.2|32366.2|7
1641206310000|2022-01-03 10:38:30|32386.6|32366.6|32384.2|32364.2|32386.6|32366.6|32383.6|32363.6|9
1641206320000|2022-01-03 10:38:40|32384.3|32364.3|32398.6|32348.6|32398.7|32366.5|32381.3|32348.6|12
1641206330000|2022-01-03 10:38:50|32398.9|32348.9|32385.3|32365.3|32398.9|32369|32384.1|32348.6|16
1641206340000|2022-01-03 10:39:00|32383.9|32363.9|32386.3|32366.3|32387.6|32367.6|32383.5|32363.5|11
1641206350000|2022-01-03 10:39:10|32386.2|32366.2|32386.1|32366.1|32387.4|32367.4|32385.8|32365.8|10
1641206360000|2022-01-03 10:39:20|32386.2|32366.2|32386.6|32366.6|32387.4|32367.4|32386.1|32366.1|11
1641206370000|2022-01-03 10:39:30|32385.6|32365.6|32385.7|32365.7|32387.6|32367.6|32383.5|32363.5|12
1641206380000|2022-01-03 10:39:40|32385.6|32365.6|32390.9|32370.9|32393.3|32373.3|32384.6|32364.6|27
1641206390000|2022-01-03 10:39:50|32391|32371|32392.4|32372.4|32392.4|32372.4|32390.6|32370.6|17
1641206400000|2022-01-03 10:40:00|32392.3|32372.3|32395.2|32375.2|32395.7|32375.7|32392.1|32372.1|15
1641206410000|2022-01-03 10:40:10|32395.1|32375.1|32395|32375|32395.3|32375.3|32391.9|32371.9|25
1641206420000|2022-01-03 10:40:20|32394|32374|32394.9|32374.9|32395.1|32375.1|32394|32374|11
1641206430000|2022-01-03 10:40:30|32395.2|32375.2|32392.8|32372.8|32395.7|32375.7|32392.7|32372.7|19
1641206440000|2022-01-03 10:40:40|32393.1|32373.1|32396.4|32376.4|32399.4|32379.4|32392.9|32372.9|23
1641206450000|2022-01-03 10:40:50|32396.5|32376.5|32397.7|32377.7|32399.7|32379.7|32395.9|32375.9|25
1641206460000|2022-01-03 10:41:00|32397.8|32377.8|32395.9|32375.9|32398.1|32378.1|32395.9|32375.9|13
1641206470000|2022-01-03 10:41:10|32395.8|32375.8|32398.7|32378.7|32398.7|32378.7|32393.6|32373.6|10
1641206480000|2022-01-03 10:41:20|32398.9|32378.9|32398.6|32378.6|32399|32379|32398.5|32378.5|6
1641206490000|2022-01-03 10:41:30|32394.9|32374.9|32396.2|32376.2|32397|32377|32394.7|32374.7|16
1641206500000|2022-01-03 10:41:40|32395.5|32375.5|32394.3|32374.3|32396.9|32376.9|32394.3|32374.3|20
1641206510000|2022-01-03 10:41:50|32394.4|32374.4|32391.9|32371.9|32394.6|32374.6|32390.6|32370.6|21
1641206520000|2022-01-03 10:42:00|32392.2|32372.2|32392|32372|32393.7|32373.7|32391.5|32371.5|8
1641206530000|2022-01-03 10:42:10|32391.8|32371.8|32391.8|32371.8|32393.3|32373.3|32391.6|32371.6|14
1641206540000|2022-01-03 10:42:20|32395|32375|32389.9|32369.9|32395.1|32375.1|32389.9|32369.9|7
1641206550000|2022-01-03 10:42:30|32390.9|32370.9|32393.1|32373.1|32393.1|32373.1|32390.7|32370.7|15
1641206560000|2022-01-03 10:42:40|32393|32373|32392.1|32372.1|32393|32373|32390.1|32370.1|9
1641206570000|2022-01-03 10:42:50|32392.2|32372.2|32390.5|32370.5|32392.2|32372.2|32389.9|32369.9|8
1641206580000|2022-01-03 10:43:00|32390.8|32370.8|32392|32372|32392.1|32372.1|32390.8|32370.8|16
1641206590000|2022-01-03 10:43:10|32391.4|32371.4|32392.5|32372.5|32392.6|32372.6|32391.4|32371.4|9
1641206600000|2022-01-03 10:43:20|32392.4|32372.4|32391.2|32371.2|32392.5|32372.5|32390.9|32370.9|4
1641206610000|2022-01-03 10:43:30|32391.8|32371.8|32395.6|32375.6|32395.6|32375.6|32390.2|32370.2|11
1641206620000|2022-01-03 10:43:40|32395.3|32375.3|32395.1|32375.1|32395.5|32375.5|32394.2|32374.2|11
1641206630000|2022-01-03 10:43:50|32395|32375|32395.2|32375.2|32395.4|32375.4|32394.6|32374.6|8
1641206640000|2022-01-03 10:44:00|32393.9|32373.9|32394|32374|32394.4|32374.4|32393.4|32373.4|12
1641206650000|2022-01-03 10:44:10|32393.4|32373.4|32395.1|32375.1|32395.3|32375.3|32393.4|32373.4|15
1641206660000|2022-01-03 10:44:20|32395.2|32375.2|32396.8|32376.8|32397.9|32377.9|32394.5|32374.5|16
1641206670000|2022-01-03 10:44:30|32396.9|32376.9|32396.3|32376.3|32397.7|32377.7|32396.3|32376.3|13
1641206680000|2022-01-03 10:44:40|32396.4|32376.4|32396.3|32376.3|32397|32377|32395.2|32375.2|21
1641206690000|2022-01-03 10:44:50|32396.6|32376.6|32396.8|32376.8|32397.5|32377.5|32395.7|32375.7|12
1641206700000|2022-01-03 10:45:00|32397.9|32377.9|32395.2|32375.2|32398|32378|32395|32375|10
1641206710000|2022-01-03 10:45:10|32395.3|32375.3|32393.8|32373.8|32395.3|32375.3|32393.4|32373.4|10
1641206720000|2022-01-03 10:45:20|32393.9|32373.9|32394.8|32374.8|32395.7|32375.7|32393.8|32373.8|12
1641206730000|2022-01-03 10:45:30|32394.9|32374.9|32391.1|32371.1|32407.8|32375.1|32391.1|32357.8|17
1641206740000|2022-01-03 10:45:40|32391.2|32371.2|32390.6|32370.6|32394.4|32374.4|32390.6|32370.6|14
1641206750000|2022-01-03 10:45:50|32390.5|32370.5|32391.9|32371.9|32393.6|32373.6|32390.5|32370.5|19
1641206760000|2022-01-03 10:46:00|32392.5|32372.5|32390|32370|32392.5|32372.5|32387.4|32367.4|24
1641206770000|2022-01-03 10:46:10|32389.9|32369.9|32388|32368|32390|32370|32384.6|32364.6|21
1641206780000|2022-01-03 10:46:20|32387|32367|32385.7|32365.7|32387.2|32367.2|32385.7|32365.7|11
1641206790000|2022-01-03 10:46:30|32385.8|32365.8|32387.1|32367.1|32387.2|32367.2|32385.8|32365.8|18
1641206800000|2022-01-03 10:46:40|32387.2|32367.2|32384.4|32364.4|32387.2|32367.2|32384.4|32364.4|9
1641206810000|2022-01-03 10:46:50|32384.8|32364.8|32382.9|32362.9|32385.5|32365.5|32382.9|32362.9|19
1641206820000|2022-01-03 10:47:00|32383.7|32363.7|32382|32362|32397.5|32365|32381.2|32347.3|27
1641206830000|2022-01-03 10:47:10|32382.6|32362.6|32382|32362|32382.8|32362.8|32381.5|32361.5|18
1641206840000|2022-01-03 10:47:20|32382.1|32362.1|32385.6|32365.6|32402.3|32367.3|32382.1|32351.9|21
1641206850000|2022-01-03 10:47:30|32385.5|32365.5|32386.3|32366.3|32387.2|32367.2|32385.3|32365.3|14
1641206860000|2022-01-03 10:47:40|32386.4|32366.4|32386.1|32366.1|32387.2|32367.2|32386|32366|13
1641206870000|2022-01-03 10:47:50|32386.5|32366.5|32386.7|32366.7|32399.8|32367.1|32385.1|32349.8|21
1641206880000|2022-01-03 10:48:00|32402.2|32352.2|32384.2|32364.2|32402.2|32364.9|32382.7|32348.2|25
1641206890000|2022-01-03 10:48:10|32384|32364|32383.9|32363.9|32385.7|32365.7|32383.8|32363.8|15
1641206900000|2022-01-03 10:48:20|32384.7|32364.7|32383.9|32363.9|32384.7|32364.7|32383.8|32363.8|6
1641206910000|2022-01-03 10:48:30|32384.1|32364.1|32385.4|32365.4|32385.5|32365.5|32383.9|32363.9|10
1641206920000|2022-01-03 10:48:40|32385.5|32365.5|32386.2|32366.2|32386.8|32366.8|32385.1|32365.1|4
1641206930000|2022-01-03 10:48:50|32386.5|32366.5|32384.8|32364.8|32402.7|32366.7|32384.8|32350.2|17
1641206940000|2022-01-03 10:49:00|32386.6|32366.6|32382.8|32362.8|32400.4|32366.7|32382.8|32350|18
1641206950000|2022-01-03 10:49:10|32385.9|32365.9|32384.1|32364.1|32401.7|32365.9|32384.1|32351|14
1641206960000|2022-01-03 10:49:20|32384|32364|32384.6|32364.6|32385.2|32365.2|32383.3|32363.3|23
1641206970000|2022-01-03 10:49:30|32384.5|32364.5|32384.8|32364.8|32385.3|32365.3|32383.8|32363.8|15
1641206980000|2022-01-03 10:49:40|32385|32365|32383.8|32363.8|32385.3|32365.3|32383.4|32363.4|17
1641206990000|2022-01-03 10:49:50|32383.6|32363.6|32383.7|32363.7|32400.2|32363.9|32382.3|32349.3|19
1641207000000|2022-01-03 10:50:00|32383.8|32363.8|32384.5|32364.5|32384.6|32364.6|32383.8|32363.8|10
1641207010000|2022-01-03 10:50:10|32384.7|32364.7|32385|32365|32385.7|32365.7|32384.2|32364.2|23
1641207020000|2022-01-03 10:50:20|32384.9|32364.9|32384.1|32364.1|32384.9|32364.9|32384|32364|11
1641207030000|2022-01-03 10:50:30|32384|32364|32383.1|32363.1|32385|32365|32381.8|32361.8|12
1641207040000|2022-01-03 10:50:40|32383|32363|32382|32362|32383|32363|32382|32362|17
1641207050000|2022-01-03 10:50:50|32381.8|32361.8|32383.1|32363.1|32383.1|32363.1|32380.4|32360.4|7
1641207060000|2022-01-03 10:51:00|32382.7|32362.7|32382|32362|32383.3|32363.3|32382|32362|15
1641207070000|2022-01-03 10:51:10|32381.9|32361.9|32382.4|32362.4|32383.2|32363.2|32381.9|32361.9|7
1641207080000|2022-01-03 10:51:20|32382.7|32362.7|32383.5|32363.5|32400.1|32364.3|32382.2|32350.1|16
1641207090000|2022-01-03 10:51:30|32383.3|32363.3|32399.5|32349.5|32400|32364.5|32383.3|32348.9|14
1641207100000|2022-01-03 10:51:40|32399.9|32349.9|32384.4|32364.4|32400.1|32364.5|32384.2|32349.3|10
1641207110000|2022-01-03 10:51:50|32384.5|32364.5|32403.8|32353.8|32405.2|32368.5|32384|32353.8|21
1641207120000|2022-01-03 10:52:00|32403.5|32353.5|32390.1|32370.1|32403.6|32374.1|32389.8|32353.2|20
1641207130000|2022-01-03 10:52:10|32389.9|32369.9|32394.1|32374.1|32395.1|32375.1|32389.9|32369.9|12
1641207140000|2022-01-03 10:52:20|32394.4|32374.4|32395.6|32375.6|32396.5|32376.5|32394.4|32374.4|17
1641207150000|2022-01-03 10:52:30|32396.2|32376.2|32395.4|32375.4|32411.2|32376.3|32392.8|32361.2|24
1641207160000|2022-01-03 10:52:40|32395.5|32375.5|32396.8|32376.8|32412.8|32378|32395.4|32362|16
1641207170000|2022-01-03 10:52:50|32397|32377|32398.9|32378.9|32399.3|32379.3|32396.7|32376.7|17
1641207180000|2022-01-03 10:53:00|32399.7|32379.7|32402.4|32382.4|32403.1|32383.1|32398.7|32378.7|25
1641207190000|2022-01-03 10:53:10|32401.6|32381.6|32398.1|32378.1|32415|32381.6|32396.2|32363.7|21
1641207200000|2022-01-03 10:53:20|32397.9|32377.9|32397.7|32377.7|32397.9|32377.9|32397.7|32377.7|2
1641207210000|2022-01-03 10:53:30|32397.8|32377.8|32398.5|32378.5|32398.5|32378.5|32397.8|32377.8|6
1641207220000|2022-01-03 10:53:40|32398.2|32378.2|32397.9|32377.9|32399|32379|32397.5|32377.5|14
1641207230000|2022-01-03 10:53:50|32400.1|32380.1|32414.7|32364.7|32415.9|32381.6|32398.9|32364.3|20
1641207240000|2022-01-03 10:54:00|32414.8|32364.8|32399.3|32379.3|32415|32379.8|32398.7|32364.8|19
1641207250000|2022-01-03 10:54:10|32399.4|32379.4|32399.5|32379.5|32400.3|32380.3|32399.3|32379.3|12
1641207260000|2022-01-03 10:54:20|32399.4|32379.4|32399.8|32379.8|32399.9|32379.9|32399.4|32379.4|6
1641207270000|2022-01-03 10:54:30|32399.9|32379.9|32398.7|32378.7|32399.9|32379.9|32398.5|32378.5|3
1641207280000|2022-01-03 10:54:40|32398.6|32378.6|32398.8|32378.8|32398.9|32378.9|32398.5|32378.5|6
1641207290000|2022-01-03 10:54:50|32399.6|32379.6|32401.4|32381.4|32418.7|32382.2|32399.4|32366.2|25
1641207300000|2022-01-03 10:55:00|32401.7|32381.7|32401.9|32381.9|32402.8|32382.8|32401.5|32381.5|19
1641207310000|2022-01-03 10:55:10|32401.1|32381.1|32404|32384|32404.2|32384.2|32401.1|32381.1|10
1641207320000|2022-01-03 10:55:20|32404.6|32384.6|32403.2|32383.2|32419.7|32384.6|32403.2|32369.6|7
1641207330000|2022-01-03 10:55:30|32403.1|32383.1|32404.3|32384.3|32405.3|32385.3|32403.1|32383.1|20
1641207340000|2022-01-03 10:55:40|32404.4|32384.4|32414.7|32364.7|32419.3|32384.4|32398.8|32364.2|24
1641207350000|2022-01-03 10:55:50|32414.8|32364.8|32415.4|32365.4|32415.5|32365.5|32414.5|32364.5|18
1641207360000|2022-01-03 10:56:00|32415|32365|32414.6|32364.6|32415.1|32365.1|32414.6|32364.6|8
1641207370000|2022-01-03 10:56:10|32414.9|32364.9|32417.1|32367.1|32417.3|32380.6|32400.6|32364.7|15
1641207380000|2022-01-03 10:56:20|32416.7|32366.7|32411.6|32361.6|32417|32378.6|32398.3|32361.2|25
1641207390000|2022-01-03 10:56:30|32412.3|32362.3|32412.9|32362.9|32415.3|32379.7|32398.8|32362|26
1641207400000|2022-01-03 10:56:40|32412.6|32362.6|32413.9|32363.9|32414.1|32364.1|32412.6|32362.6|16
1641207410000|2022-01-03 10:56:50|32413.7|32363.7|32413.6|32363.6|32413.8|32363.8|32413.1|32363.1|12
1641207420000|2022-01-03 10:57:00|32413.8|32363.8|32399.1|32379.1|32414.6|32379.1|32398.8|32363.7|15
1641207430000|2022-01-03 10:57:10|32399.2|32379.2|32396.6|32376.6|32399.5|32379.5|32396.6|32376.6|15
1641207440000|2022-01-03 10:57:20|32411.5|32361.5|32407.3|32357.3|32412.6|32362.6|32407.1|32357.1|29
1641207450000|2022-01-03 10:57:30|32407.5|32357.5|32407.1|32357.1|32408|32358|32407|32357|21
1641207460000|2022-01-03 10:57:40|32407|32357|32405.2|32355.2|32407.2|32357.2|32404.9|32354.9|18
1641207470000|2022-01-03 10:57:50|32405.5|32355.5|32405.4|32355.4|32405.7|32355.7|32405.2|32355.2|12
1641207480000|2022-01-03 10:58:00|32405.7|32355.7|32389.9|32369.9|32405.8|32370.3|32389.6|32355.7|14
1641207490000|2022-01-03 10:58:10|32390.3|32370.3|32391.4|32371.4|32391.6|32371.6|32390|32370|17
1641207500000|2022-01-03 10:58:20|32391.5|32371.5|32401.8|32351.8|32403.7|32372.1|32391|32351|26
1641207510000|2022-01-03 10:58:30|32401.4|32351.4|32402.7|32352.7|32403.1|32353.1|32401.2|32351.2|20
1641207520000|2022-01-03 10:58:40|32402.9|32352.9|32402.8|32352.8|32403.5|32353.5|32402.2|32352.2|18
1641207530000|2022-01-03 10:58:50|32403.2|32353.2|32405.9|32355.9|32406.8|32356.8|32402.9|32352.9|17
1641207540000|2022-01-03 10:59:00|32406|32356|32390.4|32370.4|32406.3|32371.5|32390.2|32355.4|22
1641207550000|2022-01-03 10:59:10|32390.7|32370.7|32407.6|32357.6|32407.7|32371.9|32390.5|32357.6|17
1641207560000|2022-01-03 10:59:20|32407.7|32357.7|32394.6|32374.6|32409|32374.6|32393.9|32357.7|16
1641207570000|2022-01-03 10:59:30|32394.7|32374.7|32420.3|32370.3|32420.3|32382.2|32394.7|32361.5|29
1641207580000|2022-01-03 10:59:40|32420.1|32370.1|32419.2|32369.2|32421.5|32371.5|32418.9|32368.9|23
1641207590000|2022-01-03 10:59:50|32419.5|32369.5|32419.1|32369.1|32419.8|32369.8|32418.5|32368.5|16
1641207600000|2022-01-03 11:00:00|32419|32369|32440.1|32390.1|32440.1|32390.1|32419|32369|31
1641207610000|2022-01-03 11:00:10|32439.8|32389.8|32436.5|32386.5|32441.9|32391.9|32435.7|32385.7|32
1641207620000|2022-01-03 11:00:20|32436.8|32386.8|32443.6|32393.6|32444.2|32394.2|32436.8|32386.8|27
1641207630000|2022-01-03 11:00:30|32442.1|32392.1|32449.1|32399.1|32449.1|32399.1|32442.1|32392.1|24
1641207640000|2022-01-03 11:00:40|32450.3|32400.3|32446.7|32396.7|32450.4|32411.9|32431.3|32396.1|26
1641207650000|2022-01-03 11:00:50|32446.4|32396.4|32440.9|32390.9|32446.6|32396.6|32440.7|32390.7|18
1641207660000|2022-01-03 11:01:00|32441.8|32391.8|32443.8|32393.8|32445|32395|32441.8|32391.8|18
1641207670000|2022-01-03 11:01:10|32444.1|32394.1|32445.7|32395.7|32446.1|32396.1|32444|32394|21
1641207680000|2022-01-03 11:01:20|32445.3|32395.3|32447.4|32397.4|32449.6|32412.4|32431.7|32395.2|27
1641207690000|2022-01-03 11:01:30|32447.3|32397.3|32447.4|32397.4|32449.1|32412.9|32432.2|32397|22
1641207700000|2022-01-03 11:01:40|32447.5|32397.5|32429|32409|32447.6|32410.3|32429|32393.9|21
1641207710000|2022-01-03 11:01:50|32429.4|32409.4|32443.4|32393.4|32443.9|32409.5|32427.2|32392.1|22
1641207720000|2022-01-03 11:02:00|32443.5|32393.5|32443.1|32393.1|32443.7|32393.7|32443.1|32393.1|13
1641207730000|2022-01-03 11:02:10|32443.5|32393.5|32445.2|32395.2|32445.9|32409.9|32429.1|32393|25
1641207740000|2022-01-03 11:02:20|32445.6|32395.6|32445.9|32395.9|32446.5|32411.4|32428.9|32394|29
1641207750000|2022-01-03 11:02:30|32445.8|32395.8|32440.3|32390.3|32446.3|32396.3|32440.3|32390.3|20
1641207760000|2022-01-03 11:02:40|32440.6|32390.6|32439.6|32389.6|32440.9|32390.9|32438.6|32388.6|18
1641207770000|2022-01-03 11:02:50|32439.8|32389.8|32440|32390|32440.4|32390.4|32439.4|32389.4|30
1641207780000|2022-01-03 11:03:00|32440.3|32390.3|32440.7|32390.7|32440.7|32404.4|32424|32388.7|24
1641207790000|2022-01-03 11:03:10|32424.4|32404.4|32423.8|32403.8|32425.1|32405.1|32423.3|32403.3|18
1641207800000|2022-01-03 11:03:20|32423.4|32403.4|32438.8|32388.8|32439|32403.4|32423.1|32388.1|9
1641207810000|2022-01-03 11:03:30|32438.5|32388.5|32422|32402|32438.8|32403|32422|32388.5|10
1641207820000|2022-01-03 11:03:40|32422.1|32402.1|32423.5|32403.5|32423.6|32403.6|32422.1|32402.1|14
1641207830000|2022-01-03 11:03:50|32423.8|32403.8|32438|32388|32438.2|32403.8|32423.7|32387.2|11
1641207840000|2022-01-03 11:04:00|32438.5|32388.5|32437.6|32387.6|32438.5|32388.5|32437.5|32387.5|10
1641207850000|2022-01-03 11:04:10|32437.4|32387.4|32437.2|32387.2|32438.5|32388.5|32437.1|32387.1|9
1641207860000|2022-01-03 11:04:20|32437.3|32387.3|32422.1|32402.1|32438.7|32402.1|32420.2|32387.2|11
1641207870000|2022-01-03 11:04:30|32422.2|32402.2|32434|32384|32435.5|32402.5|32420.1|32383|21
1641207880000|2022-01-03 11:04:40|32433.1|32383.1|32436.8|32386.8|32436.8|32386.8|32433.1|32383.1|21
1641207890000|2022-01-03 11:04:50|32436.9|32386.9|32439.7|32389.7|32440.1|32390.1|32436.9|32386.9|19
1641207900000|2022-01-03 11:05:00|32439.8|32389.8|32440.2|32390.2|32440.5|32390.5|32439.7|32389.7|10
1641207910000|2022-01-03 11:05:10|32439.9|32389.9|32441.1|32391.1|32441.2|32391.2|32439.9|32389.9|12
1641207920000|2022-01-03 11:05:20|32441.6|32391.6|32441.8|32391.8|32441.9|32391.9|32441.1|32391.1|13
1641207930000|2022-01-03 11:05:30|32441.5|32391.5|32440.6|32390.6|32441.7|32391.7|32440.6|32390.6|9
1641207940000|2022-01-03 11:05:40|32440.9|32390.9|32437.4|32387.4|32441|32401.5|32421.5|32386|18
1641207950000|2022-01-03 11:05:50|32437.3|32387.3|32441.3|32391.3|32442.4|32392.4|32437.3|32387.3|19
1641207960000|2022-01-03 11:06:00|32441.8|32391.8|32445|32395|32445|32395|32441.2|32391.2|25
1641207970000|2022-01-03 11:06:10|32445.8|32395.8|32445.9|32395.9|32447.2|32397.2|32445|32395|22
1641207980000|2022-01-03 11:06:20|32446.6|32396.6|32446|32396|32446.6|32396.6|32445.8|32395.8|12
1641207990000|2022-01-03 11:06:30|32445.9|32395.9|32445|32395|32445.9|32395.9|32444.9|32394.9|7
1641208000000|2022-01-03 11:06:40|32445.1|32395.1|32443.8|32393.8|32446.7|32407.7|32427.7|32392.3|18
1641208010000|2022-01-03 11:06:50|32444|32394|32442.3|32392.3|32445|32395|32441.4|32391.4|31
1641208020000|2022-01-03 11:07:00|32443|32393|32441.9|32391.9|32443|32393|32441.3|32391.3|25
1641208030000|2022-01-03 11:07:10|32441.7|32391.7|32442.6|32392.6|32443.5|32393.5|32441.7|32391.7|21
1641208040000|2022-01-03 11:07:20|32442.5|32392.5|32442.4|32392.4|32443.3|32393.3|32442.2|32392.2|23
1641208050000|2022-01-03 11:07:30|32442.8|32392.8|32442.2|32392.2|32443.7|32393.7|32442|32392|19
1641208060000|2022-01-03 11:07:40|32442.9|32392.9|32442.4|32392.4|32442.9|32392.9|32442.1|32392.1|11
1641208070000|2022-01-03 11:07:50|32442.7|32392.7|32441.6|32391.6|32443.5|32393.5|32441.6|32391.6|20
1641208080000|2022-01-03 11:08:00|32441.2|32391.2|32440.9|32390.9|32441.8|32391.8|32439.6|32389.6|25
1641208090000|2022-01-03 11:08:10|32440.8|32390.8|32440.4|32390.4|32442|32392|32440.4|32390.4|17
1641208100000|2022-01-03 11:08:20|32440.5|32390.5|32441.7|32391.7|32442.2|32392.2|32440.5|32390.5|14
1641208110000|2022-01-03 11:08:30|32441.8|32391.8|32440.7|32390.7|32444|32394|32440.6|32390.6|16
1641208120000|2022-01-03 11:08:40|32440.8|32390.8|32440.6|32390.6|32442.3|32392.3|32439.4|32389.4|19
1641208130000|2022-01-03 11:08:50|32440.3|32390.3|32440.1|32390.1|32441.6|32391.6|32440.1|32390.1|25
1641208140000|2022-01-03 11:09:00|32439.8|32389.8|32443.4|32393.4|32443.6|32393.6|32439.3|32389.3|23
1641208150000|2022-01-03 11:09:10|32443.1|32393.1|32443.5|32393.5|32444|32394|32442.3|32392.3|23
1641208160000|2022-01-03 11:09:20|32443.7|32393.7|32443.3|32393.3|32444.2|32394.2|32441.3|32391.3|21
1641208170000|2022-01-03 11:09:30|32443.5|32393.5|32446|32396|32447.6|32397.6|32441.5|32391.5|27
1641208180000|2022-01-03 11:09:40|32446.9|32396.9|32444.8|32394.8|32446.9|32396.9|32443.2|32393.2|24
1641208190000|2022-01-03 11:09:50|32445.6|32395.6|32445.6|32395.6|32446.1|32396.1|32444.1|32394.1|24
1641208200000|2022-01-03 11:10:00|32446.3|32396.3|32441.9|32391.9|32446.6|32396.6|32440.8|32390.8|30
1641208210000|2022-01-03 11:10:10|32440|32390|32441.2|32391.2|32441.6|32391.6|32440|32390|26
1641208220000|2022-01-03 11:10:20|32441.3|32391.3|32442|32392|32442.5|32392.5|32441.1|32391.1|11
1641208230000|2022-01-03 11:10:30|32441.9|32391.9|32442.3|32392.3|32442.5|32392.5|32440.5|32390.5|20
1641208240000|2022-01-03 11:10:40|32440.7|32390.7|32440.8|32390.8|32441.4|32391.4|32440.3|32390.3|18
1641208250000|2022-01-03 11:10:50|32441.1|32391.1|32439.6|32389.6|32441.4|32391.4|32438.8|32388.8|26
1641208260000|2022-01-03 11:11:00|32439.2|32389.2|32438.6|32388.6|32439.7|32389.7|32437.2|32387.2|31
1641208270000|2022-01-03 11:11:10|32438.4|32388.4|32438.5|32388.5|32440.1|32403.4|32423|32387.6|28
1641208280000|2022-01-03 11:11:20|32438.4|32388.4|32438.5|32388.5|32439.6|32404.1|32422.5|32388.4|20
1641208290000|2022-01-03 11:11:30|32438.6|32388.6|32435.3|32385.3|32440.1|32390.1|32435.3|32385.3|20
1641208300000|2022-01-03 11:11:40|32435.6|32385.6|32436.8|32386.8|32437.5|32402.2|32420.9|32385.6|31
1641208310000|2022-01-03 11:11:50|32436.1|32386.1|32437.1|32387.1|32438|32388|32435.9|32385.9|23
1641208320000|2022-01-03 11:12:00|32436.9|32386.9|32437.8|32387.8|32438.5|32388.5|32436.2|32386.2|27
1641208330000|2022-01-03 11:12:10|32437.7|32387.7|32438|32388|32439.6|32389.6|32437.6|32387.6|30
1641208340000|2022-01-03 11:12:20|32438.9|32388.9|32438|32388|32439.7|32389.7|32437.8|32387.8|26
1641208350000|2022-01-03 11:12:30|32437.9|32387.9|32436.4|32386.4|32440.1|32390.1|32435.7|32385.7|21
1641208360000|2022-01-03 11:12:40|32436.5|32386.5|32437.7|32387.7|32437.9|32401.6|32421.6|32383.7|30
1641208370000|2022-01-03 11:12:50|32436.7|32386.7|32438.8|32388.8|32440|32390|32436.7|32386.7|22
1641208380000|2022-01-03 11:13:00|32439.1|32389.1|32435.5|32385.5|32439.2|32389.2|32435.2|32385.2|28
1641208390000|2022-01-03 11:13:10|32435.3|32385.3|32435.7|32385.7|32435.9|32385.9|32434.7|32384.7|21
1641208400000|2022-01-03 11:13:20|32435.9|32385.9|32435.7|32385.7|32437.2|32387.2|32434.3|32384.3|25
1641208410000|2022-01-03 11:13:30|32435.2|32385.2|32436.2|32386.2|32436.2|32386.2|32433.8|32383.8|23
1641208420000|2022-01-03 11:13:40|32436.7|32386.7|32434.8|32384.8|32436.7|32386.7|32433.3|32383.3|27
1641208430000|2022-01-03 11:13:50|32435.3|32385.3|32433.3|32383.3|32435.7|32385.7|32432.6|32382.6|24
1641208440000|2022-01-03 11:14:00|32435.4|32385.4|32434.4|32384.4|32436.6|32386.6|32431.8|32381.8|26
1641208450000|2022-01-03 11:14:10|32434.1|32384.1|32433.3|32383.3|32434.1|32384.1|32431.8|32381.8|22
1641208460000|2022-01-03 11:14:20|32432.5|32382.5|32432.2|32382.2|32433.8|32383.8|32431.3|32381.3|24
1641208470000|2022-01-03 11:14:30|32432.1|32382.1|32431.2|32381.2|32432.1|32382.1|32430.9|32380.9|15
1641208480000|2022-01-03 11:14:40|32431.9|32381.9|32430|32380|32432.3|32382.3|32427|32377|30
1641208490000|2022-01-03 11:14:50|32429.6|32379.6|32429.8|32379.8|32432.3|32382.3|32429.6|32379.6|27
1641208500000|2022-01-03 11:15:00|32430.4|32380.4|32427.2|32377.2|32431.4|32381.4|32427.2|32377.2|28
1641208510000|2022-01-03 11:15:10|32428.4|32378.4|32429.1|32379.1|32429.6|32379.6|32428|32378|27
1641208520000|2022-01-03 11:15:20|32427.9|32377.9|32427.4|32377.4|32429.3|32379.3|32426.6|32376.6|25
1641208530000|2022-01-03 11:15:30|32427.8|32377.8|32427.7|32377.7|32428.9|32378.9|32426.6|32376.6|19
1641208540000|2022-01-03 11:15:40|32427.8|32377.8|32425.8|32375.8|32428.1|32378.1|32424.7|32374.7|22
1641208550000|2022-01-03 11:15:50|32425.6|32375.6|32422.8|32372.8|32425.7|32375.7|32422.3|32372.3|34
1641208560000|2022-01-03 11:16:00|32423.3|32373.3|32423.8|32373.8|32424.1|32374.1|32423.1|32373.1|20
1641208570000|2022-01-03 11:16:10|32424.1|32374.1|32422.4|32372.4|32424.3|32374.3|32421.9|32371.9|17
1641208580000|2022-01-03 11:16:20|32422.5|32372.5|32422.4|32372.4|32422.8|32372.8|32422|32372|13
1641208590000|2022-01-03 11:16:30|32422.2|32372.2|32420.3|32370.3|32422.9|32372.9|32419.4|32369.4|19
1641208600000|2022-01-03 11:16:40|32420.5|32370.5|32419.8|32369.8|32420.7|32370.7|32419.7|32369.7|11
1641208610000|2022-01-03 11:16:50|32419.6|32369.6|32419.6|32369.6|32420.8|32370.8|32418.9|32368.9|27
1641208620000|2022-01-03 11:17:00|32419.9|32369.9|32419.5|32369.5|32420|32370|32418.7|32368.7|19
1641208630000|2022-01-03 11:17:10|32419.6|32369.6|32419|32369|32420|32383.6|32402.8|32368.7|21
1641208640000|2022-01-03 11:17:20|32419.1|32369.1|32419|32369|32421.1|32383.3|32403.3|32367.6|27
1641208650000|2022-01-03 11:17:30|32418.9|32368.9|32418.2|32368.2|32418.9|32368.9|32417.8|32367.8|20
1641208660000|2022-01-03 11:17:40|32418.1|32368.1|32417|32367|32418.2|32368.2|32416.7|32366.7|15
1641208670000|2022-01-03 11:17:50|32416.9|32366.9|32415.1|32365.1|32417.2|32380.8|32399.9|32364.7|26
1641208680000|2022-01-03 11:18:00|32415.7|32365.7|32415.1|32365.1|32415.7|32365.7|32414.4|32364.4|22
1641208690000|2022-01-03 11:18:10|32414.6|32364.6|32414.4|32364.4|32415.1|32365.1|32413|32363|17
1641208700000|2022-01-03 11:18:20|32413.8|32363.8|32414.6|32364.6|32414.8|32364.8|32413.8|32363.8|12
1641208710000|2022-01-03 11:18:30|32414.4|32364.4|32415.8|32365.8|32416.1|32366.1|32412.8|32362.8|14
1641208720000|2022-01-03 11:18:40|32418.2|32368.2|32416|32366|32418.2|32380.7|32400.3|32365.9|16
1641208730000|2022-01-03 11:18:50|32415.6|32365.6|32416.3|32366.3|32416.4|32380.8|32400.2|32364.8|15
1641208740000|2022-01-03 11:19:00|32416.2|32366.2|32415|32365|32416.3|32366.3|32413.2|32363.2|27
1641208750000|2022-01-03 11:19:10|32414.9|32364.9|32414.5|32364.5|32415.9|32379.9|32398.6|32363.2|26
1641208760000|2022-01-03 11:19:20|32416.2|32366.2|32414|32364|32416.5|32366.5|32412.3|32362.3|30
1641208770000|2022-01-03 11:19:30|32414.5|32364.5|32414.4|32364.4|32414.7|32364.7|32413.3|32363.3|24
1641208780000|2022-01-03 11:19:40|32413.7|32363.7|32414|32364|32414.6|32364.6|32412.1|32362.1|30
1641208790000|2022-01-03 11:19:50|32414.1|32364.1|32413.4|32363.4|32414.3|32364.3|32413.1|32363.1|26
1641208800000|2022-01-03 11:20:00|32413|32363|32411.4|32361.4|32413.7|32375.5|32395.5|32360.4|29
1641208810000|2022-01-03 11:20:10|32411.1|32361.1|32396|32376|32412.2|32376.4|32394.4|32360.6|28
1641208820000|2022-01-03 11:20:20|32395.8|32375.8|32408.5|32358.5|32409.5|32376.5|32393.4|32358.5|27
1641208830000|2022-01-03 11:20:30|32408.2|32358.2|32408.7|32358.7|32409.4|32359.4|32407.2|32357.2|20
1641208840000|2022-01-03 11:20:40|32409.5|32359.5|32410.8|32360.8|32411.3|32361.3|32408.4|32358.4|23
1641208850000|2022-01-03 11:20:50|32410.9|32360.9|32394|32374|32411.4|32374.3|32393.4|32358.3|22
1641208860000|2022-01-03 11:21:00|32392|32372|32408|32358|32408.9|32373.4|32390.6|32356.2|28
1641208870000|2022-01-03 11:21:10|32407|32357|32408.4|32358.4|32409.3|32371.9|32390.9|32357|27
1641208880000|2022-01-03 11:21:20|32408.3|32358.3|32408.9|32358.9|32409.6|32374.8|32391.7|32357.6|30
1641208890000|2022-01-03 11:21:30|32408.3|32358.3|32394.1|32374.1|32409.9|32374.2|32393.5|32357.5|22
1641208900000|2022-01-03 11:21:40|32395.3|32375.3|32411.7|32361.7|32411.8|32376.4|32394.8|32359.2|30
1641208910000|2022-01-03 11:21:50|32412.4|32362.4|32410.3|32360.3|32414.4|32377|32394.7|32360.3|26
1641208920000|2022-01-03 11:22:00|32410.4|32360.4|32392.3|32372.3|32411.6|32372.3|32391.6|32356.4|25
1641208930000|2022-01-03 11:22:10|32406.5|32356.5|32406.7|32356.7|32407.4|32357.4|32405.5|32355.5|23
1641208940000|2022-01-03 11:22:20|32407|32357|32406.8|32356.8|32407|32357|32406.4|32356.4|15
1641208950000|2022-01-03 11:22:30|32406.5|32356.5|32411.5|32361.5|32411.9|32375.9|32395.9|32356.5|14
1641208960000|2022-01-03 11:22:40|32411.4|32361.4|32410.7|32360.7|32413|32363|32410.1|32360.1|28
1641208970000|2022-01-03 11:22:50|32411|32361|32413.7|32363.7|32414.5|32364.5|32411|32361|29
1641208980000|2022-01-03 11:23:00|32413.9|32363.9|32406.1|32356.1|32414.5|32372.9|32392.7|32356.1|31
1641208990000|2022-01-03 11:23:10|32406|32356|32406.4|32356.4|32406.4|32371.3|32389.6|32355.5|26
1641209000000|2022-01-03 11:23:20|32406.9|32356.9|32407.6|32357.6|32409.1|32359.1|32406.9|32356.9|23
1641209010000|2022-01-03 11:23:30|32406.4|32356.4|32405|32355|32406.6|32356.6|32402.5|32352.5|18
1641209020000|2022-01-03 11:23:40|32405.7|32355.7|32406.3|32356.3|32406.8|32356.8|32405.6|32355.6|16
1641209030000|2022-01-03 11:23:50|32406.1|32356.1|32407.9|32357.9|32407.9|32357.9|32406.1|32356.1|13
1641209040000|2022-01-03 11:24:00|32408.4|32358.4|32407.6|32357.6|32408.7|32358.7|32407.6|32357.6|13
1641209050000|2022-01-03 11:24:10|32407.7|32357.7|32410.1|32360.1|32410.4|32360.4|32407.7|32357.7|17
1641209060000|2022-01-03 11:24:20|32410.7|32360.7|32411.5|32361.5|32411.5|32361.5|32410.1|32360.1|17
1641209070000|2022-01-03 11:24:30|32411.1|32361.1|32412.2|32362.2|32412.5|32362.5|32410.8|32360.8|19
1641209080000|2022-01-03 11:24:40|32412.1|32362.1|32410.9|32360.9|32412.5|32362.5|32410.8|32360.8|11
1641209090000|2022-01-03 11:24:50|32412.1|32362.1|32412.9|32362.9|32413.6|32363.6|32411.7|32361.7|17
1641209100000|2022-01-03 11:25:00|32413.8|32363.8|32414.4|32364.4|32414.8|32364.8|32413.8|32363.8|11
1641209110000|2022-01-03 11:25:10|32411.7|32361.7|32412.8|32362.8|32412.9|32362.9|32411.7|32361.7|12
1641209120000|2022-01-03 11:25:20|32412.1|32362.1|32411.6|32361.6|32412.1|32362.1|32411.6|32361.6|4
1641209130000|2022-01-03 11:25:30|32411|32361|32412.3|32362.3|32414.3|32364.3|32408.3|32358.3|13
1641209140000|2022-01-03 11:25:40|32412.4|32362.4|32413.4|32363.4|32413.5|32363.5|32411.9|32361.9|9
1641209150000|2022-01-03 11:25:50|32413.3|32363.3|32410.6|32360.6|32413.3|32375.8|32393.3|32359.8|19
1641209160000|2022-01-03 11:26:00|32410.7|32360.7|32416.7|32366.7|32416.7|32366.7|32409.8|32359.8|13
1641209170000|2022-01-03 11:26:10|32416.6|32366.6|32417.1|32367.1|32418.5|32368.5|32416.2|32366.2|21
1641209180000|2022-01-03 11:26:20|32417.6|32367.6|32417.4|32367.4|32418|32368|32416.6|32366.6|16
1641209190000|2022-01-03 11:26:30|32417.6|32367.6|32416.8|32366.8|32417.9|32367.9|32416.8|32366.8|14
1641209200000|2022-01-03 11:26:40|32414.2|32364.2|32413.4|32363.4|32414.8|32364.8|32413|32363|12
1641209210000|2022-01-03 11:26:50|32413.8|32363.8|32415.3|32365.3|32415.8|32365.8|32413.8|32363.8|13
1641209220000|2022-01-03 11:27:00|32414.9|32364.9|32415.6|32365.6|32415.8|32365.8|32414|32364|11
1641209230000|2022-01-03 11:27:10|32415.7|32365.7|32415.4|32365.4|32415.7|32365.7|32414.8|32364.8|11
1641209240000|2022-01-03 11:27:20|32415.3|32365.3|32415.2|32365.2|32415.7|32365.7|32415.2|32365.2|9
1641209250000|2022-01-03 11:27:30|32396.9|32376.9|32413.5|32363.5|32414|32378.7|32396.9|32363.5|14
1641209260000|2022-01-03 11:27:40|32413.1|32363.1|32415.1|32365.1|32415.1|32365.1|32412.8|32362.8|4
1641209270000|2022-01-03 11:27:50|32415|32365|32413.9|32363.9|32416.1|32366.1|32412.4|32362.4|18
1641209280000|2022-01-03 11:28:00|32413.8|32363.8|32413.9|32363.9|32414|32364|32413.2|32363.2|10
1641209290000|2022-01-03 11:28:10|32413.8|32363.8|32412.6|32362.6|32413.8|32363.8|32411.5|32361.5|9
1641209300000|2022-01-03 11:28:20|32412.5|32362.5|32396.3|32376.3|32412.9|32376.3|32396.3|32361.8|7
1641209310000|2022-01-03 11:28:30|32396.4|32376.4|32413.6|32363.6|32413.7|32377.2|32396.4|32363.6|9
1641209320000|2022-01-03 11:28:40|32413.8|32363.8|32414.9|32364.9|32414.9|32364.9|32413.6|32363.6|5
1641209330000|2022-01-03 11:28:50|32414.5|32364.5|32412.2|32362.2|32415.3|32365.3|32411.8|32361.8|17
1641209340000|2022-01-03 11:29:00|32412.6|32362.6|32418.6|32368.6|32419.8|32369.8|32412.4|32362.4|23
1641209350000|2022-01-03 11:29:10|32418.4|32368.4|32418.2|32368.2|32419|32369|32417.6|32367.6|11
1641209360000|2022-01-03 11:29:20|32417.9|32367.9|32418.5|32368.5|32418.5|32368.5|32417.9|32367.9|9
1641209370000|2022-01-03 11:29:30|32418.3|32368.3|32417.6|32367.6|32418.3|32368.3|32415.3|32365.3|14
1641209380000|2022-01-03 11:29:40|32399.3|32379.3|32400.4|32380.4|32400.4|32380.4|32398.7|32378.7|7
1641209390000|2022-01-03 11:29:50|32400|32380|32417.4|32367.4|32417.4|32381.7|32400|32366.7|10
1641209400000|2022-01-03 11:30:00|32417.6|32367.6|32416.7|32366.7|32418|32368|32416.3|32366.3|20
1641209410000|2022-01-03 11:30:10|32417|32367|32417|32367|32417.1|32367.1|32415.9|32365.9|14
1641209420000|2022-01-03 11:30:20|32416.6|32366.6|32409.1|32359.1|32417.7|32375.5|32395.5|32359.1|17
1641209430000|2022-01-03 11:30:30|32410.1|32360.1|32411.4|32361.4|32411.9|32361.9|32409.7|32359.7|25
1641209440000|2022-01-03 11:30:40|32411.6|32361.6|32411.4|32361.4|32411.9|32361.9|32411.1|32361.1|15
1641209450000|2022-01-03 11:30:50|32411.6|32361.6|32410.9|32360.9|32411.6|32361.6|32410.8|32360.8|21
1641209460000|2022-01-03 11:31:00|32411.1|32361.1|32411.7|32361.7|32413|32363|32410|32360|24
1641209470000|2022-01-03 11:31:10|32412|32362|32407.1|32357.1|32412|32373.3|32391|32356.4|29
1641209480000|2022-01-03 11:31:20|32406.8|32356.8|32392.4|32372.4|32407.9|32373.4|32390|32356.8|32
1641209490000|2022-01-03 11:31:30|32392|32372|32407.6|32357.6|32407.6|32372.8|32391.7|32357.6|14
1641209500000|2022-01-03 11:31:40|32407.7|32357.7|32390.4|32370.4|32407.7|32370.4|32389.2|32354.4|29
1641209510000|2022-01-03 11:31:50|32390.7|32370.7|32390.6|32370.6|32390.9|32370.9|32388.2|32368.2|24
1641209520000|2022-01-03 11:32:00|32390.7|32370.7|32391|32371|32391|32371|32389.9|32369.9|15
1641209530000|2022-01-03 11:32:10|32391.2|32371.2|32391.1|32371.1|32391.6|32371.6|32391|32371|12
1641209540000|2022-01-03 11:32:20|32391|32371|32407|32357|32408.2|32373.7|32391|32357|27
1641209550000|2022-01-03 11:32:30|32407.5|32357.5|32392.8|32372.8|32408.4|32372.8|32392.5|32357.1|9
1641209560000|2022-01-03 11:32:40|32392.5|32372.5|32394|32374|32394|32374|32392.3|32372.3|27
1641209570000|2022-01-03 11:32:50|32393.8|32373.8|32393.8|32373.8|32394.5|32374.5|32393.2|32373.2|30
1641209580000|2022-01-03 11:33:00|32393.6|32373.6|32393.7|32373.7|32395.1|32375.1|32392.7|32372.7|25
1641209590000|2022-01-03 11:33:10|32394|32374|32394.1|32374.1|32394.3|32374.3|32393.9|32373.9|16
1641209600000|2022-01-03 11:33:20|32394.2|32374.2|32391.9|32371.9|32394.5|32374.5|32391.7|32371.7|22
1641209610000|2022-01-03 11:33:30|32391.8|32371.8|32392|32372|32392.4|32372.4|32390.9|32370.9|16
1641209620000|2022-01-03 11:33:40|32391.8|32371.8|32391.4|32371.4|32392.7|32372.7|32391.4|32371.4|16
1641209630000|2022-01-03 11:33:50|32391.3|32371.3|32392.7|32372.7|32393.6|32373.6|32390.4|32370.4|27
1641209640000|2022-01-03 11:34:00|32393.7|32373.7|32392.5|32372.5|32393.7|32373.7|32391.5|32371.5|18
1641209650000|2022-01-03 11:34:10|32392.9|32372.9|32393.6|32373.6|32394|32374|32391.5|32371.5|25
1641209660000|2022-01-03 11:34:20|32393.2|32373.2|32394.6|32374.6|32394.9|32374.9|32392.8|32372.8|21
1641209670000|2022-01-03 11:34:30|32394.7|32374.7|32396.1|32376.1|32396.1|32376.1|32393.9|32373.9|16
1641209680000|2022-01-03 11:34:40|32396.2|32376.2|32386.9|32366.9|32406.9|32376.2|32385.8|32352.7|30
1641209690000|2022-01-03 11:34:50|32386.6|32366.6|32386.4|32366.4|32386.8|32366.8|32385.4|32365.4|19
1641209700000|2022-01-03 11:35:00|32386.6|32366.6|32383.8|32363.8|32386.6|32366.6|32383.8|32363.8|15
1641209710000|2022-01-03 11:35:10|32383.9|32363.9|32383.6|32363.6|32399.7|32364.4|32382.9|32349|21
1641209720000|2022-01-03 11:35:20|32383.3|32363.3|32381.9|32361.9|32383.7|32363.7|32381.8|32361.8|21
1641209730000|2022-01-03 11:35:30|32381.8|32361.8|32383.3|32363.3|32383.6|32363.6|32381.7|32361.7|21
1641209740000|2022-01-03 11:35:40|32383.5|32363.5|32382.5|32362.5|32383.5|32363.5|32382.1|32362.1|18
1641209750000|2022-01-03 11:35:50|32382.4|32362.4|32401.7|32351.7|32401.7|32367|32382.4|32351.7|14
1641209760000|2022-01-03 11:36:00|32402|32352|32385|32365|32402.3|32365.8|32385|32351.7|16
1641209770000|2022-01-03 11:36:10|32385.1|32365.1|32385.2|32365.2|32385.8|32365.8|32384.9|32364.9|18
1641209780000|2022-01-03 11:36:20|32385.1|32365.1|32384.3|32364.3|32385.3|32365.3|32383.8|32363.8|18
1641209790000|2022-01-03 11:36:30|32383.7|32363.7|32383.7|32363.7|32384.4|32364.4|32383.5|32363.5|17
1641209800000|2022-01-03 11:36:40|32384|32364|32385.8|32365.8|32385.8|32365.8|32383.8|32363.8|15
1641209810000|2022-01-03 11:36:50|32385.7|32365.7|32387.6|32367.6|32403.1|32367.6|32385.7|32352.5|14
1641209820000|2022-01-03 11:37:00|32388|32368|32388.8|32368.8|32389.7|32369.7|32388|32368|22
1641209830000|2022-01-03 11:37:10|32389|32369|32388.8|32368.8|32389.5|32369.5|32388.8|32368.8|12
1641209840000|2022-01-03 11:37:20|32389.2|32369.2|32388.8|32368.8|32389.3|32369.3|32388.7|32368.7|16
1641209850000|2022-01-03 11:37:30|32388.4|32368.4|32389.2|32369.2|32389.8|32369.8|32388.3|32368.3|13
1641209860000|2022-01-03 11:37:40|32389.6|32369.6|32390.4|32370.4|32390.4|32370.4|32388.7|32368.7|13
1641209870000|2022-01-03 11:37:50|32390|32370|32390.4|32370.4|32390.4|32370.4|32389.6|32369.6|8
1641209880000|2022-01-03 11:38:00|32390.3|32370.3|32390.1|32370.1|32390.6|32370.6|32389.5|32369.5|9
1641209890000|2022-01-03 11:38:10|32390.3|32370.3|32391.4|32371.4|32391.4|32371.4|32390.2|32370.2|6
1641209900000|2022-01-03 11:38:20|32391.3|32371.3|32388.5|32368.5|32391.3|32371.3|32388.3|32368.3|16
1641209910000|2022-01-03 11:38:30|32388.6|32368.6|32404|32354|32404.2|32368.8|32388.6|32353.8|10
1641209920000|2022-01-03 11:38:40|32404.1|32354.1|32388.4|32368.4|32404.1|32368.5|32388.1|32354.1|5
1641209930000|2022-01-03 11:38:50|32388.6|32368.6|32389.6|32369.6|32389.7|32369.7|32388.6|32368.6|17
1641209940000|2022-01-03 11:39:00|32389.2|32369.2|32390.6|32370.6|32390.9|32370.9|32387.2|32367.2|25
1641209950000|2022-01-03 11:39:10|32390.7|32370.7|32390.7|32370.7|32391.1|32371.1|32390.1|32370.1|15
1641209960000|2022-01-03 11:39:20|32391.1|32371.1|32390.8|32370.8|32391.1|32371.1|32390.3|32370.3|13
1641209970000|2022-01-03 11:39:30|32390.5|32370.5|32391.2|32371.2|32391.2|32371.2|32389.9|32369.9|13
1641209980000|2022-01-03 11:39:40|32390.7|32370.7|32390.8|32370.8|32391.7|32371.7|32390.7|32370.7|11
1641209990000|2022-01-03 11:39:50|32390.9|32370.9|32404.6|32354.6|32406|32371|32388.6|32354|23
1641210000000|2022-01-03 11:40:00|32404.7|32354.7|32387.5|32367.5|32405.1|32367.7|32387.5|32353.5|12
1641210010000|2022-01-03 11:40:10|32387.7|32367.7|32389|32369|32389.1|32369.1|32387.7|32367.7|11
1641210020000|2022-01-03 11:40:20|32388.9|32368.9|32399.2|32349.2|32401.3|32368.9|32385.4|32348.9|15
1641210030000|2022-01-03 11:40:30|32399.3|32349.3|32404.1|32354.1|32404.4|32354.4|32399.3|32349.3|17
1641210040000|2022-01-03 11:40:40|32403.8|32353.8|32403.3|32353.3|32403.9|32353.9|32403.3|32353.3|9
1641210050000|2022-01-03 11:40:50|32403.9|32353.9|32403.6|32353.6|32404.2|32354.2|32403.2|32353.2|12
1641210060000|2022-01-03 11:41:00|32403.9|32353.9|32388.7|32368.7|32403.9|32368.7|32387.8|32353.6|13
1641210070000|2022-01-03 11:41:10|32388.8|32368.8|32388.2|32368.2|32389|32369|32388.2|32368.2|15
1641210080000|2022-01-03 11:41:20|32388.5|32368.5|32388.3|32368.3|32388.6|32368.6|32387.5|32367.5|10
1641210090000|2022-01-03 11:41:30|32388.6|32368.6|32387.5|32367.5|32388.6|32368.6|32387|32367|20
1641210100000|2022-01-03 11:41:40|32387.4|32367.4|32398.6|32348.6|32401.6|32367.4|32385.3|32348.4|18
1641210110000|2022-01-03 11:41:50|32398.7|32348.7|32397.3|32347.3|32398.7|32348.7|32396.5|32346.5|14
1641210120000|2022-01-03 11:42:00|32397.4|32347.4|32396|32346|32397.7|32347.7|32395.7|32345.7|11
1641210130000|2022-01-03 11:42:10|32395.9|32345.9|32398|32348|32398|32348|32395.9|32345.9|21
1641210140000|2022-01-03 11:42:20|32397.8|32347.8|32398|32348|32398|32348|32397.5|32347.5|15
1641210150000|2022-01-03 11:42:30|32398.1|32348.1|32397.4|32347.4|32398.6|32348.6|32396.7|32346.7|15
1641210160000|2022-01-03 11:42:40|32397.3|32347.3|32383.6|32363.6|32397.6|32363.6|32381.6|32347.3|9
1641210170000|2022-01-03 11:42:50|32381.1|32361.1|32382.6|32362.6|32383|32363|32381.1|32361.1|12
1641210180000|2022-01-03 11:43:00|32382.7|32362.7|32383.9|32363.9|32384.2|32364.2|32382.4|32362.4|17
1641210190000|2022-01-03 11:43:10|32384.1|32364.1|32386.6|32366.6|32386.6|32366.6|32384.1|32364.1|12
1641210200000|2022-01-03 11:43:20|32386.8|32366.8|32401.5|32351.5|32402.2|32366.8|32386.8|32351.5|8
1641210210000|2022-01-03 11:43:30|32401.6|32351.6|32399.6|32349.6|32401.7|32351.7|32399.2|32349.2|8
1641210220000|2022-01-03 11:43:40|32399.8|32349.8|32385.8|32365.8|32400.4|32365.8|32384.4|32349.8|8
1641210230000|2022-01-03 11:43:50|32385.7|32365.7|32387.3|32367.3|32387.4|32367.4|32385.1|32365.1|17
1641210240000|2022-01-03 11:44:00|32402|32352|32402.4|32352.4|32402.9|32352.9|32402|32352|12
1641210250000|2022-01-03 11:44:10|32402.3|32352.3|32401.9|32351.9|32402.3|32352.3|32400.1|32350.1|15
1641210260000|2022-01-03 11:44:20|32402.1|32352.1|32403.1|32353.1|32403.4|32353.4|32401.7|32351.7|18
1641210270000|2022-01-03 11:44:30|32402.7|32352.7|32405.2|32355.2|32406|32369.5|32388.4|32352.7|18
1641210280000|2022-01-03 11:44:40|32405.5|32355.5|32407.1|32357.1|32408.4|32358.4|32405.5|32355.5|21
1641210290000|2022-01-03 11:44:50|32407.3|32357.3|32407.9|32357.9|32408|32358|32406.9|32356.9|13
1641210300000|2022-01-03 11:45:00|32408|32358|32408.1|32358.1|32408.1|32358.1|32407.3|32357.3|15
1641210310000|2022-01-03 11:45:10|32406.7|32356.7|32411.8|32361.8|32411.8|32376.5|32395|32356.7|17
1641210320000|2022-01-03 11:45:20|32411.7|32361.7|32411.3|32361.3|32411.7|32361.7|32411|32361|12
1641210330000|2022-01-03 11:45:30|32411.8|32361.8|32415.1|32365.1|32415.1|32378.1|32398.1|32361.8|21
1641210340000|2022-01-03 11:45:40|32414.8|32364.8|32411.9|32361.9|32415.2|32365.2|32411.5|32361.5|21
1641210350000|2022-01-03 11:45:50|32411.8|32361.8|32410.4|32360.4|32411.8|32361.8|32409.8|32359.8|16
1641210360000|2022-01-03 11:46:00|32410.2|32360.2|32411.1|32361.1|32411.8|32361.8|32409.5|32359.5|18
1641210370000|2022-01-03 11:46:10|32410.8|32360.8|32411.1|32361.1|32411.3|32374.7|32394.4|32359.5|19
1641210380000|2022-01-03 11:46:20|32410.5|32360.5|32413.3|32363.3|32413.8|32376.7|32396.2|32360.5|20
1641210390000|2022-01-03 11:46:30|32413.4|32363.4|32396.8|32376.8|32413.4|32377.7|32396.3|32363.4|13
1641210400000|2022-01-03 11:46:40|32396.6|32376.6|32397|32377|32397.4|32377.4|32395.7|32375.7|22
1641210410000|2022-01-03 11:46:50|32397.1|32377.1|32398|32378|32398|32378|32396.8|32376.8|24
1641210420000|2022-01-03 11:47:00|32397.9|32377.9|32397.7|32377.7|32400|32380|32396.3|32376.3|28
1641210430000|2022-01-03 11:47:10|32397.5|32377.5|32413|32363|32414.7|32379.8|32396.8|32362|26
1641210440000|2022-01-03 11:47:20|32412.7|32362.7|32413.5|32363.5|32414|32364|32412.7|32362.7|15
1641210450000|2022-01-03 11:47:30|32413.7|32363.7|32415.3|32365.3|32416.4|32366.4|32412.2|32362.2|14
1641210460000|2022-01-03 11:47:40|32417.1|32367.1|32417.4|32367.4|32418.1|32368.1|32416.8|32366.8|17
1641210470000|2022-01-03 11:47:50|32399.6|32379.6|32399.1|32379.1|32399.6|32379.6|32398.3|32378.3|12
1641210480000|2022-01-03 11:48:00|32414.1|32364.1|32417|32367|32417.8|32381.1|32399.4|32364.1|18
1641210490000|2022-01-03 11:48:10|32416.8|32366.8|32400.8|32380.8|32416.8|32382.1|32399.5|32366.8|23
1641210500000|2022-01-03 11:48:20|32400.7|32380.7|32398.5|32378.5|32401.1|32381.1|32398.5|32378.5|21
1641210510000|2022-01-03 11:48:30|32398.1|32378.1|32398.4|32378.4|32399.2|32379.2|32397.7|32377.7|17
1641210520000|2022-01-03 11:48:40|32398.5|32378.5|32399.9|32379.9|32400.1|32380.1|32398.4|32378.4|17
1641210530000|2022-01-03 11:48:50|32400|32380|32400.3|32380.3|32401.1|32381.1|32400|32380|11
1641210540000|2022-01-03 11:49:00|32400.4|32380.4|32401.5|32381.5|32401.8|32381.8|32400.4|32380.4|13
1641210550000|2022-01-03 11:49:10|32401.6|32381.6|32401.9|32381.9|32402.4|32382.4|32401.3|32381.3|17
1641210560000|2022-01-03 11:49:20|32401.6|32381.6|32401.9|32381.9|32402.1|32382.1|32401.3|32381.3|11
1641210570000|2022-01-03 11:49:30|32401.8|32381.8|32399.6|32379.6|32402.2|32382.2|32399.6|32379.6|16
1641210580000|2022-01-03 11:49:40|32400|32380|32399.7|32379.7|32400.3|32380.3|32398.7|32378.7|14
1641210590000|2022-01-03 11:49:50|32399.8|32379.8|32401|32381|32401.1|32381.1|32399.6|32379.6|16
1641210600000|2022-01-03 11:50:00|32400.9|32380.9|32401.8|32381.8|32417.2|32382|32400.5|32366.8|24
1641210610000|2022-01-03 11:50:10|32416.4|32366.4|32398.2|32378.2|32416.4|32380.2|32397.8|32366.4|16
1641210620000|2022-01-03 11:50:20|32397.9|32377.9|32398.2|32378.2|32399|32379|32397.8|32377.8|16
1641210630000|2022-01-03 11:50:30|32398.3|32378.3|32406|32386|32406.1|32386.1|32398.3|32378.3|25
1641210640000|2022-01-03 11:50:40|32406.5|32386.5|32406.4|32386.4|32406.5|32386.5|32405.4|32385.4|18
1641210650000|2022-01-03 11:50:50|32406.1|32386.1|32407.5|32387.5|32408.4|32388.4|32406.1|32386.1|30
1641210660000|2022-01-03 11:51:00|32407.3|32387.3|32406.2|32386.2|32408.3|32388.3|32405.9|32385.9|17
1641210670000|2022-01-03 11:51:10|32406.4|32386.4|32408.5|32388.5|32408.5|32388.5|32406.3|32386.3|16
1641210680000|2022-01-03 11:51:20|32408.6|32388.6|32411.8|32391.8|32425.5|32392.9|32405.1|32375.5|31
1641210690000|2022-01-03 11:51:30|32411.7|32391.7|32412.9|32392.9|32412.9|32392.9|32411.7|32391.7|18
1641210700000|2022-01-03 11:51:40|32411.9|32391.9|32411.7|32391.7|32413.5|32393.5|32411.1|32391.1|21
1641210710000|2022-01-03 11:51:50|32411.4|32391.4|32414.9|32394.9|32415.6|32395.6|32411|32391|21
1641210720000|2022-01-03 11:52:00|32415.4|32395.4|32410.7|32390.7|32415.8|32395.8|32410.7|32390.7|25
1641210730000|2022-01-03 11:52:10|32411.8|32391.8|32412|32392|32412.6|32392.6|32410.6|32390.6|25
1641210740000|2022-01-03 11:52:20|32411.9|32391.9|32409.3|32389.3|32412.5|32392.5|32408.5|32388.5|23
1641210750000|2022-01-03 11:52:30|32409|32389|32410.9|32390.9|32411.4|32391.4|32408.6|32388.6|24
1641210760000|2022-01-03 11:52:40|32410.5|32390.5|32410.6|32390.6|32411|32391|32410.3|32390.3|15
1641210770000|2022-01-03 11:52:50|32410.5|32390.5|32427.6|32377.6|32427.9|32393|32410.4|32377.3|20
1641210780000|2022-01-03 11:53:00|32427.8|32377.8|32412.8|32392.8|32427.9|32393|32412.8|32377.6|6
1641210790000|2022-01-03 11:53:10|32412.7|32392.7|32413.3|32393.3|32413.5|32393.5|32412.4|32392.4|22
1641210800000|2022-01-03 11:53:20|32413|32393|32411.5|32391.5|32413.4|32393.4|32410.3|32390.3|11
1641210810000|2022-01-03 11:53:30|32412.6|32392.6|32413.3|32393.3|32413.7|32393.7|32410.4|32390.4|19
1641210820000|2022-01-03 11:53:40|32412.9|32392.9|32413.1|32393.1|32413.2|32393.2|32412|32392|16
1641210830000|2022-01-03 11:53:50|32412.7|32392.7|32413.5|32393.5|32413.5|32393.5|32411.8|32391.8|20
1641210840000|2022-01-03 11:54:00|32414.3|32394.3|32412.8|32392.8|32414.3|32394.3|32412.7|32392.7|13
1641210850000|2022-01-03 11:54:10|32412.9|32392.9|32413.1|32393.1|32413.2|32393.2|32412.9|32392.9|5
1641210860000|2022-01-03 11:54:20|32413|32393|32410.5|32390.5|32413|32393|32409.7|32389.7|23
1641210870000|2022-01-03 11:54:30|32410|32390|32405|32385|32410|32390|32405|32385|32
1641210880000|2022-01-03 11:54:40|32404.8|32384.8|32403.3|32383.3|32406.2|32386.2|32403.3|32383.3|19
1641210890000|2022-01-03 11:54:50|32403.2|32383.2|32406.6|32386.6|32406.6|32386.6|32403.1|32383.1|21
1641210900000|2022-01-03 11:55:00|32406.7|32386.7|32406.8|32386.8|32407.2|32387.2|32406.5|32386.5|19
1641210910000|2022-01-03 11:55:10|32407.4|32387.4|32406.4|32386.4|32407.5|32387.5|32406|32386|14
1641210920000|2022-01-03 11:55:20|32406.6|32386.6|32408.1|32388.1|32408.8|32388.8|32403.4|32383.4|25
1641210930000|2022-01-03 11:55:30|32408.5|32388.5|32409.3|32389.3|32409.4|32389.4|32407.6|32387.6|28
1641210940000|2022-01-03 11:55:40|32408.7|32388.7|32409.2|32389.2|32409.4|32389.4|32408.3|32388.3|20
1641210950000|2022-01-03 11:55:50|32408.5|32388.5|32414.1|32394.1|32414.1|32394.1|32408.2|32388.2|18
1641210960000|2022-01-03 11:56:00|32426.1|32376.1|32427.6|32377.6|32427.9|32377.9|32426.1|32376.1|14
1641210970000|2022-01-03 11:56:10|32427.5|32377.5|32412.2|32392.2|32428.5|32392.3|32411.5|32377.3|13
1641210980000|2022-01-03 11:56:20|32412|32392|32410.8|32390.8|32413.2|32393.2|32410.8|32390.8|15
1641210990000|2022-01-03 11:56:30|32411.7|32391.7|32413.2|32393.2|32413.8|32393.8|32411|32391|11
1641211000000|2022-01-03 11:56:40|32414.6|32394.6|32410|32390|32414.7|32394.7|32409.1|32389.1|24
1641211010000|2022-01-03 11:56:50|32409.8|32389.8|32415.7|32395.7|32427.8|32395.9|32409.1|32377.8|33
1641211020000|2022-01-03 11:57:00|32416.1|32396.1|32415.6|32395.6|32416.2|32396.2|32413|32393|16
1641211030000|2022-01-03 11:57:10|32415.3|32395.3|32411.2|32391.2|32415.3|32395.3|32411.2|32391.2|10
1641211040000|2022-01-03 11:57:20|32412.8|32392.8|32413.2|32393.2|32414.1|32394.1|32412.8|32392.8|18
1641211050000|2022-01-03 11:57:30|32413.9|32393.9|32415.6|32395.6|32415.7|32395.7|32413.9|32393.9|10
1641211060000|2022-01-03 11:57:40|32415.3|32395.3|32411.7|32391.7|32430.1|32395.5|32411|32379.1|18
1641211070000|2022-01-03 11:57:50|32412.6|32392.6|32412.1|32392.1|32413.1|32393.1|32411.9|32391.9|16
1641211080000|2022-01-03 11:58:00|32412.8|32392.8|32425|32375|32426|32392.9|32412.3|32373.1|24
1641211090000|2022-01-03 11:58:10|32425.1|32375.1|32425.6|32375.6|32425.7|32375.7|32424.7|32374.7|19
1641211100000|2022-01-03 11:58:20|32425.5|32375.5|32425.5|32375.5|32426|32376|32425.5|32375.5|12
1641211110000|2022-01-03 11:58:30|32425.1|32375.1|32409.1|32389.1|32428|32389.6|32409.1|32375.1|13
1641211120000|2022-01-03 11:58:40|32410|32390|32406.9|32386.9|32410.5|32390.5|32406.8|32386.8|18
1641211130000|2022-01-03 11:58:50|32407.2|32387.2|32427.4|32377.4|32428.1|32393|32407.2|32377.4|17
1641211140000|2022-01-03 11:59:00|32427.2|32377.2|32426.3|32376.3|32428.4|32378.4|32425.4|32375.4|17
1641211150000|2022-01-03 11:59:10|32426.5|32376.5|32425.3|32375.3|32428.2|32378.2|32424.9|32374.9|17
1641211160000|2022-01-03 11:59:20|32425.5|32375.5|32407.7|32387.7|32426|32391.4|32407.7|32375.4|17
1641211170000|2022-01-03 11:59:30|32409.9|32389.9|32408.9|32388.9|32410.4|32390.4|32407.9|32387.9|15
1641211180000|2022-01-03 11:59:40|32409.9|32389.9|32411.6|32391.6|32411.8|32391.8|32409.4|32389.4|20
1641211190000|2022-01-03 11:59:50|32411.5|32391.5|32425.6|32375.6|32425.7|32391.5|32410.2|32375.6|6
1641211200000|2022-01-03 12:00:00|32425.9|32375.9|32411.8|32391.8|32426.4|32392.2|32410.5|32373|28
1641211210000|2022-01-03 12:00:10|32427.7|32377.7|32411.8|32391.8|32428.3|32391.9|32410.6|32376.7|23
1641211220000|2022-01-03 12:00:20|32412.1|32392.1|32411.5|32391.5|32412.4|32392.4|32411|32391|14
1641211230000|2022-01-03 12:00:30|32411.3|32391.3|32412.3|32392.3|32415.1|32395.1|32411.3|32391.3|13
1641211240000|2022-01-03 12:00:40|32413.5|32393.5|32432.4|32382.4|32432.4|32395.2|32413.1|32381|20
1641211250000|2022-01-03 12:00:50|32431.8|32381.8|32435.9|32385.9|32435.9|32398.8|32414.1|32381.8|22
1641211260000|2022-01-03 12:01:00|32416|32396|32421.4|32401.4|32421.4|32401.4|32414.4|32394.4|27
1641211270000|2022-01-03 12:01:10|32421|32401|32421.7|32401.7|32421.7|32401.7|32420.1|32400.1|14
1641211280000|2022-01-03 12:01:20|32421.6|32401.6|32438.7|32388.7|32439|32402.4|32420.7|32387.9|19
1641211290000|2022-01-03 12:01:30|32438.2|32388.2|32437.4|32387.4|32439.2|32389.2|32437|32387|21
1641211300000|2022-01-03 12:01:40|32437.9|32387.9|32438|32388|32438.9|32388.9|32437.4|32387.4|13
1641211310000|2022-01-03 12:01:50|32438.2|32388.2|32422.4|32402.4|32438.5|32402.4|32422.4|32387.8|10
1641211320000|2022-01-03 12:02:00|32422.6|32402.6|32435.7|32385.7|32435.7|32403.1|32419.6|32384.5|16
1641211330000|2022-01-03 12:02:10|32434.5|32384.5|32435.8|32385.8|32436.2|32386.2|32434.5|32384.5|12
1641211340000|2022-01-03 12:02:20|32435.4|32385.4|32417.7|32397.7|32435.4|32400.2|32417.2|32384.7|16
1641211350000|2022-01-03 12:02:30|32419|32399|32415.5|32395.5|32421.6|32401.6|32415.5|32395.5|20
1641211360000|2022-01-03 12:02:40|32432.4|32382.4|32435|32385|32435|32385|32430.5|32380.5|18
1641211370000|2022-01-03 12:02:50|32434.3|32384.3|32434.1|32384.1|32435.2|32385.2|32432.6|32382.6|14
1641211380000|2022-01-03 12:03:00|32435.3|32385.3|32417.6|32397.6|32435.4|32399.4|32416.8|32382.4|20
1641211390000|2022-01-03 12:03:10|32418|32398|32436.4|32386.4|32436.4|32401.4|32418|32386.4|14
1641211400000|2022-01-03 12:03:20|32436.2|32386.2|32421.5|32401.5|32436.6|32401.7|32418.3|32384.3|22
1641211410000|2022-01-03 12:03:30|32421.3|32401.3|32435.4|32385.4|32435.5|32401.8|32419.2|32384.6|14
1641211420000|2022-01-03 12:03:40|32436.1|32386.1|32436.8|32386.8|32437|32401.5|32419.6|32385.1|22
1641211430000|2022-01-03 12:03:50|32436.6|32386.6|32436.3|32386.3|32436.8|32386.8|32435|32385|14
1641211440000|2022-01-03 12:04:00|32436.6|32386.6|32437.5|32387.5|32437.5|32387.5|32436.6|32386.6|10
1641211450000|2022-01-03 12:04:10|32437.3|32387.3|32436.9|32386.9|32439.1|32389.1|32436.6|32386.6|14
1641211460000|2022-01-03 12:04:20|32438.1|32388.1|32438.4|32388.4|32438.8|32388.8|32437.2|32387.2|18
1641211470000|2022-01-03 12:04:30|32438.8|32388.8|32437.4|32387.4|32438.8|32388.8|32437.4|32387.4|11
1641211480000|2022-01-03 12:04:40|32437.5|32387.5|32421.3|32401.3|32437.5|32401.5|32420|32386.4|18
1641211490000|2022-01-03 12:04:50|32421.4|32401.4|32419.7|32399.7|32422.8|32402.8|32419.7|32399.7|14
1641211500000|2022-01-03 12:05:00|32420.2|32400.2|32438|32388|32438.6|32403.5|32420.2|32387.8|23
1641211510000|2022-01-03 12:05:10|32437.9|32387.9|32437.5|32387.5|32438.9|32388.9|32437.5|32387.5|14
1641211520000|2022-01-03 12:05:20|32419|32399|32438.5|32388.5|32438.5|32399|32417.3|32386.3|17
1641211530000|2022-01-03 12:05:30|32438.7|32388.7|32433.4|32383.4|32438.7|32388.7|32433|32383|18
1641211540000|2022-01-03 12:05:40|32433.3|32383.3|32435.5|32385.5|32435.7|32385.7|32433.3|32383.3|14
1641211550000|2022-01-03 12:05:50|32436|32386|32420.5|32400.5|32436|32403.5|32420|32386|16
1641211560000|2022-01-03 12:06:00|32421.1|32401.1|32433.1|32383.1|32436.2|32401.1|32418.6|32383.1|13
1641211570000|2022-01-03 12:06:10|32433.3|32383.3|32420.1|32400.1|32434.8|32400.5|32419.7|32382|19
1641211580000|2022-01-03 12:06:20|32420.3|32400.3|32421.2|32401.2|32421.4|32401.4|32418.4|32398.4|19
1641211590000|2022-01-03 12:06:30|32420.2|32400.2|32419.9|32399.9|32420.4|32400.4|32419.9|32399.9|5
1641211600000|2022-01-03 12:06:40|32420.1|32400.1|32419.4|32399.4|32421|32401|32418.6|32398.6|11
1641211610000|2022-01-03 12:06:50|32436.5|32386.5|32435.2|32385.2|32436.5|32403|32419.7|32384.3|25
1641211620000|2022-01-03 12:07:00|32436.1|32386.1|32418.3|32398.3|32436.1|32399|32417.5|32382.7|19
1641211630000|2022-01-03 12:07:10|32418|32398|32417.6|32397.6|32418.8|32398.8|32417.3|32397.3|11
1641211640000|2022-01-03 12:07:20|32417.5|32397.5|32417.9|32397.9|32418.9|32398.9|32417.5|32397.5|13
1641211650000|2022-01-03 12:07:30|32418.5|32398.5|32437.8|32387.8|32439.6|32400.8|32418.5|32385.7|12
1641211660000|2022-01-03 12:07:40|32419.6|32399.6|32422.3|32402.3|32422.7|32402.7|32419.6|32399.6|18
1641211670000|2022-01-03 12:07:50|32422.6|32402.6|32422.4|32402.4|32422.6|32402.6|32420.6|32400.6|10
1641211680000|2022-01-03 12:08:00|32424.8|32404.8|32442.8|32392.8|32443.2|32406.9|32424.8|32392|15
1641211690000|2022-01-03 12:08:10|32442.9|32392.9|32425.3|32405.3|32444.1|32408.5|32425.3|32392.4|20
1641211700000|2022-01-03 12:08:20|32425.7|32405.7|32438.4|32388.4|32440.3|32406.3|32425.4|32388.2|15
1641211710000|2022-01-03 12:08:30|32437.9|32387.9|32425.5|32405.5|32439.5|32405.8|32424|32387.9|12
1641211720000|2022-01-03 12:08:40|32425.6|32405.6|32440.3|32390.3|32440.4|32405.6|32425.3|32386.8|15
1641211730000|2022-01-03 12:08:50|32439.6|32389.6|32423.6|32403.6|32439.7|32404.5|32422.6|32388.5|17
1641211740000|2022-01-03 12:09:00|32423.5|32403.5|32423.3|32403.3|32424|32404|32423|32403|8
1641211750000|2022-01-03 12:09:10|32422.4|32402.4|32423.7|32403.7|32440.6|32405.2|32422.3|32389.4|13
1641211760000|2022-01-03 12:09:20|32425.4|32405.4|32421.4|32401.4|32439.1|32405.4|32421.4|32388.2|15
1641211770000|2022-01-03 12:09:30|32421.7|32401.7|32439.1|32389.1|32439.1|32403.3|32421.7|32387.7|16
1641211780000|2022-01-03 12:09:40|32438.9|32388.9|32439.2|32389.2|32440.1|32390.1|32438.9|32388.9|7
1641211790000|2022-01-03 12:09:50|32439.4|32389.4|32439.9|32389.9|32440.5|32390.5|32439.4|32389.4|9
1641211800000|2022-01-03 12:10:00|32439.6|32389.6|32423|32403|32439.6|32403|32421.1|32386.5|23
1641211810000|2022-01-03 12:10:10|32421.2|32401.2|32418.9|32398.9|32437.7|32404.2|32418.7|32385.1|21
1641211820000|2022-01-03 12:10:20|32418.8|32398.8|32433.2|32383.2|32433.4|32400.1|32418.4|32382|13
1641211830000|2022-01-03 12:10:30|32432.2|32382.2|32416.3|32396.3|32433.4|32396.3|32415.4|32381.8|17
1641211840000|2022-01-03 12:10:40|32415.7|32395.7|32416.4|32396.4|32417.1|32397.1|32415.7|32395.7|6
1641211850000|2022-01-03 12:10:50|32416|32396|32431.5|32381.5|32431.5|32397.3|32414.4|32380|16
1641211860000|2022-01-03 12:11:00|32431.4|32381.4|32431.8|32381.8|32433.5|32396.8|32412.7|32380.7|17
1641211870000|2022-01-03 12:11:10|32431.4|32381.4|32429.2|32379.2|32433.1|32383.1|32428.6|32378.6|14
1641211880000|2022-01-03 12:11:20|32429|32379|32430.3|32380.3|32430.5|32380.5|32429|32379|12
1641211890000|2022-01-03 12:11:30|32413.8|32393.8|32414.3|32394.3|32414.9|32394.9|32413.8|32393.8|7
1641211900000|2022-01-03 12:11:40|32414.4|32394.4|32414.4|32394.4|32415.2|32395.2|32414.3|32394.3|11
1641211910000|2022-01-03 12:11:50|32414.5|32394.5|32432.9|32382.9|32434.6|32395.8|32414.2|32382.4|13
1641211920000|2022-01-03 12:12:00|32434.5|32384.5|32432.8|32382.8|32434.5|32384.5|32431.8|32381.8|11
1641211930000|2022-01-03 12:12:10|32433.2|32383.2|32414.7|32394.7|32433.2|32395|32414.3|32383.2|15
1641211940000|2022-01-03 12:12:20|32415.1|32395.1|32414.7|32394.7|32415.1|32395.1|32413.1|32393.1|10
1641211950000|2022-01-03 12:12:30|32415.3|32395.3|32415|32395|32415.6|32395.6|32415|32395|9
1641211960000|2022-01-03 12:12:40|32412.9|32392.9|32410.8|32390.8|32415.3|32395.3|32410.8|32390.8|17
1641211970000|2022-01-03 12:12:50|32410.9|32390.9|32415|32395|32415|32395|32410.4|32390.4|20
1641211980000|2022-01-03 12:13:00|32414.8|32394.8|32413.3|32393.3|32415.6|32395.6|32413.3|32393.3|17
1641211990000|2022-01-03 12:13:10|32413.8|32393.8|32428.2|32378.2|32428.6|32394|32413.8|32376.9|18
1641212000000|2022-01-03 12:13:20|32428.4|32378.4|32426.2|32376.2|32428.5|32378.5|32426.2|32376.2|15
1641212010000|2022-01-03 12:13:30|32425.5|32375.5|32423.9|32373.9|32426.9|32376.9|32423.4|32373.4|20
1641212020000|2022-01-03 12:13:40|32423.3|32373.3|32406.5|32386.5|32426.5|32389.3|32406.2|32372.1|25
1641212030000|2022-01-03 12:13:50|32407.4|32387.4|32410.3|32390.3|32411.1|32391.1|32407.2|32387.2|11
1641212040000|2022-01-03 12:14:00|32410.1|32390.1|32426.7|32376.7|32426.7|32391|32409.1|32375.2|17
1641212050000|2022-01-03 12:14:10|32423.4|32373.4|32425.7|32375.7|32425.8|32375.8|32423.4|32373.4|14
1641212060000|2022-01-03 12:14:20|32425.8|32375.8|32410.3|32390.3|32425.9|32390.3|32408.6|32375.8|12
1641212070000|2022-01-03 12:14:30|32410.6|32390.6|32409.1|32389.1|32410.6|32390.6|32407.1|32387.1|14
1641212080000|2022-01-03 12:14:40|32411.1|32391.1|32408.8|32388.8|32411.1|32391.1|32408.6|32388.6|20
1641212090000|2022-01-03 12:14:50|32409.2|32389.2|32409.9|32389.9|32410.4|32390.4|32408.8|32388.8|14
1641212100000|2022-01-03 12:15:00|32409.6|32389.6|32410.2|32390.2|32411.2|32391.2|32409.4|32389.4|10
1641212110000|2022-01-03 12:15:10|32410.3|32390.3|32410.2|32390.2|32410.6|32390.6|32409.3|32389.3|15
1641212120000|2022-01-03 12:15:20|32410|32390|32410.3|32390.3|32410.7|32390.7|32410|32390|14
1641212130000|2022-01-03 12:15:30|32410.8|32390.8|32410.3|32390.3|32410.8|32390.8|32409.3|32389.3|11
1641212140000|2022-01-03 12:15:40|32410.1|32390.1|32409.4|32389.4|32410.9|32390.9|32409.4|32389.4|8
1641212150000|2022-01-03 12:15:50|32409.8|32389.8|32423.3|32373.3|32428.6|32393.1|32409.2|32373.3|20
1641212160000|2022-01-03 12:16:00|32423.1|32373.1|32409.6|32389.6|32426.2|32391.5|32408.8|32372.4|19
1641212170000|2022-01-03 12:16:10|32409.9|32389.9|32409.7|32389.7|32410.4|32390.4|32409.1|32389.1|12
1641212180000|2022-01-03 12:16:20|32409.9|32389.9|32407.6|32387.6|32424|32389.9|32407.6|32373.1|12
1641212190000|2022-01-03 12:16:30|32407.4|32387.4|32407.4|32387.4|32408|32388|32407.3|32387.3|11
1641212200000|2022-01-03 12:16:40|32408.3|32388.3|32425.9|32375.9|32427|32390.4|32407.5|32375.9|15
1641212210000|2022-01-03 12:16:50|32426.9|32376.9|32413|32393|32431.1|32393.7|32410.9|32376.1|28
1641212220000|2022-01-03 12:17:00|32413.3|32393.3|32411.6|32391.6|32413.3|32393.3|32411.6|32391.6|22
1641212230000|2022-01-03 12:17:10|32412.6|32392.6|32425.6|32375.6|32426.4|32392.6|32410|32374|20
1641212240000|2022-01-03 12:17:20|32426.2|32376.2|32426.4|32376.4|32426.9|32376.9|32425.2|32375.2|15
1641212250000|2022-01-03 12:17:30|32426.6|32376.6|32410.3|32390.3|32426.6|32390.6|32409.7|32376.4|10
1641212260000|2022-01-03 12:17:40|32410.5|32390.5|32409.5|32389.5|32411.5|32391.5|32409.1|32389.1|12
1641212270000|2022-01-03 12:17:50|32408.5|32388.5|32410.9|32390.9|32411|32391|32408.5|32388.5|13
1641212280000|2022-01-03 12:18:00|32428.8|32378.8|32427.7|32377.7|32429.2|32379.2|32426.9|32376.9|14
1641212290000|2022-01-03 12:18:10|32427.8|32377.8|32427.8|32377.8|32428|32378|32426.3|32376.3|14
1641212300000|2022-01-03 12:18:20|32427.9|32377.9|32411.4|32391.4|32427.9|32391.5|32411|32375.9|13
1641212310000|2022-01-03 12:18:30|32411.3|32391.3|32426.9|32376.9|32426.9|32391.8|32409.5|32376.6|17
1641212320000|2022-01-03 12:18:40|32426.6|32376.6|32427.3|32377.3|32428.4|32378.4|32426.6|32376.6|10
1641212330000|2022-01-03 12:18:50|32427.9|32377.9|32436.3|32386.3|32436.3|32400.3|32412.1|32377.3|22
1641212340000|2022-01-03 12:19:00|32438.2|32388.2|32430.9|32380.9|32438.7|32401.9|32413.8|32380.5|28
1641212350000|2022-01-03 12:19:10|32431.7|32381.7|32415.2|32395.2|32431.7|32396.6|32414.2|32381.5|15
1641212360000|2022-01-03 12:19:20|32415.5|32395.5|32416|32396|32416.3|32396.3|32415.5|32395.5|14
1641212370000|2022-01-03 12:19:30|32415.9|32395.9|32431.2|32381.2|32431.3|32396.5|32415.7|32381|15
1641212380000|2022-01-03 12:19:40|32416.2|32396.2|32415.8|32395.8|32416.2|32396.2|32415|32395|22
1641212390000|2022-01-03 12:19:50|32416.1|32396.1|32417.4|32397.4|32418.7|32398.7|32416.1|32396.1|16
1641212400000|2022-01-03 12:20:00|32417.9|32397.9|32433.2|32383.2|32436.6|32401.9|32417.9|32383.2|26
1641212410000|2022-01-03 12:20:10|32433.8|32383.8|32436.4|32386.4|32438|32402.6|32417.9|32383.8|22
1641212420000|2022-01-03 12:20:20|32436.2|32386.2|32425.7|32405.7|32441.4|32407.7|32421.6|32386.2|25
1641212430000|2022-01-03 12:20:30|32425.3|32405.3|32421.5|32401.5|32425.3|32405.3|32420.3|32400.3|30
1641212440000|2022-01-03 12:20:40|32420.8|32400.8|32418.6|32398.6|32420.8|32400.8|32418.2|32398.2|15
1641212450000|2022-01-03 12:20:50|32418.7|32398.7|32420.3|32400.3|32420.6|32400.6|32418.7|32398.7|11
1641212460000|2022-01-03 12:21:00|32420.7|32400.7|32419.9|32399.9|32422|32402|32419.2|32399.2|22
1641212470000|2022-01-03 12:21:10|32437.8|32387.8|32437.4|32387.4|32439|32389|32435.9|32385.9|17
1641212480000|2022-01-03 12:21:20|32437.1|32387.1|32436|32386|32438|32388|32435.9|32385.9|17
1641212490000|2022-01-03 12:21:30|32436.1|32386.1|32419.5|32399.5|32436.2|32400.5|32417.7|32385.8|15
1641212500000|2022-01-03 12:21:40|32419.3|32399.3|32434.1|32384.1|32436.5|32400.6|32419.3|32383.8|16
1641212510000|2022-01-03 12:21:50|32434.4|32384.4|32417.8|32397.8|32434.4|32397.9|32417.6|32383.3|14
1641212520000|2022-01-03 12:22:00|32417.9|32397.9|32435.3|32385.3|32439.1|32399.8|32417.9|32385.2|16
1641212530000|2022-01-03 12:22:10|32434.7|32384.7|32420.8|32400.8|32435.2|32400.8|32419.2|32384.5|13
1641212540000|2022-01-03 12:22:20|32421|32401|32439|32389|32440.1|32401|32419.5|32387.3|22
1641212550000|2022-01-03 12:22:30|32438.5|32388.5|32435.8|32385.8|32438.5|32404.3|32419.6|32385.5|18
1641212560000|2022-01-03 12:22:40|32435.6|32385.6|32436.4|32386.4|32436.4|32386.4|32435.5|32385.5|12
1641212570000|2022-01-03 12:22:50|32435.7|32385.7|32435.4|32385.4|32436.4|32386.4|32434.2|32384.2|12
1641212580000|2022-01-03 12:23:00|32437|32387|32437.6|32387.6|32439.2|32403|32420.3|32385.9|11
1641212590000|2022-01-03 12:23:10|32436.6|32386.6|32439.4|32389.4|32439.4|32389.4|32436.6|32386.6|8
1641212600000|2022-01-03 12:23:20|32438.7|32388.7|32439.1|32389.1|32439.5|32389.5|32436.9|32386.9|19
1641212610000|2022-01-03 12:23:30|32439.5|32389.5|32439.6|32389.6|32439.6|32389.6|32439.1|32389.1|10
1641212620000|2022-01-03 12:23:40|32439.2|32389.2|32440|32390|32440.1|32390.1|32439.2|32389.2|11
1641212630000|2022-01-03 12:23:50|32439.7|32389.7|32421.7|32401.7|32440|32401.7|32421.5|32389.1|5
1641212640000|2022-01-03 12:24:00|32421.6|32401.6|32423.2|32403.2|32425|32405|32421.6|32401.6|13
1641212650000|2022-01-03 12:24:10|32423.6|32403.6|32422.8|32402.8|32424.7|32404.7|32422.3|32402.3|7
1641212660000|2022-01-03 12:24:20|32422.6|32402.6|32422.2|32402.2|32422.7|32402.7|32421.5|32401.5|4
1641212670000|2022-01-03 12:24:30|32421.7|32401.7|32421.8|32401.8|32421.9|32401.9|32421.7|32401.7|3
1641212680000|2022-01-03 12:24:40|32422.8|32402.8|32438.8|32388.8|32441.9|32404.8|32421|32386.5|13
1641212690000|2022-01-03 12:24:50|32437.9|32387.9|32435.2|32385.2|32438.1|32388.1|32434.1|32384.1|19
1641212700000|2022-01-03 12:25:00|32434.9|32384.9|32434.9|32384.9|32434.9|32384.9|32434.9|32384.9|1
1641212710000|2022-01-03 12:25:10|32434.4|32384.4|32434.2|32384.2|32435.1|32385.1|32431.3|32381.3|21
1641212720000|2022-01-03 12:25:20|32434.6|32384.6|32418.2|32398.2|32434.8|32398.2|32415.9|32382.7|18
1641212730000|2022-01-03 12:25:30|32417.9|32397.9|32418.5|32398.5|32418.5|32398.5|32417.7|32397.7|8
1641212740000|2022-01-03 12:25:40|32418.6|32398.6|32434.6|32384.6|32435.1|32398.6|32418.3|32384.6|8
1641212750000|2022-01-03 12:25:50|32433.8|32383.8|32433.5|32383.5|32434.3|32384.3|32433.2|32383.2|11
1641212760000|2022-01-03 12:26:00|32433.7|32383.7|32432.7|32382.7|32433.8|32383.8|32430.8|32380.8|23
1641212770000|2022-01-03 12:26:10|32433.3|32383.3|32434.8|32384.8|32434.8|32384.8|32432.3|32382.3|17
1641212780000|2022-01-03 12:26:20|32434.2|32384.2|32434.8|32384.8|32435|32385|32433.9|32383.9|9
1641212790000|2022-01-03 12:26:30|32435.3|32385.3|32434.9|32384.9|32435.3|32385.3|32433.6|32383.6|12
1641212800000|2022-01-03 12:26:40|32435.2|32385.2|32417.4|32397.4|32435.4|32397.4|32417|32383.9|8
1641212810000|2022-01-03 12:26:50|32417.2|32397.2|32418.8|32398.8|32419.6|32399.6|32417.1|32397.1|10
1641212820000|2022-01-03 12:27:00|32418.6|32398.6|32423.7|32403.7|32438.1|32403.9|32418.3|32385.3|18
1641212830000|2022-01-03 12:27:10|32423|32403|32438.9|32388.9|32439.3|32403.8|32422.9|32387.7|18
1641212840000|2022-01-03 12:27:20|32438.7|32388.7|32438.4|32388.4|32439.2|32389.2|32438.4|32388.4|13
1641212850000|2022-01-03 12:27:30|32438.6|32388.6|32438.6|32388.6|32438.8|32388.8|32437.8|32387.8|11
1641212860000|2022-01-03 12:27:40|32422.1|32402.1|32421.9|32401.9|32423|32403|32421.2|32401.2|12
1641212870000|2022-01-03 12:27:50|32421.8|32401.8|32423.1|32403.1|32423.1|32403.1|32421.7|32401.7|12
1641212880000|2022-01-03 12:28:00|32422.5|32402.5|32441|32391|32442.9|32403.4|32422.5|32389.8|21
1641212890000|2022-01-03 12:28:10|32441.1|32391.1|32442.3|32392.3|32443.5|32393.5|32441.1|32391.1|16
1641212900000|2022-01-03 12:28:20|32442.2|32392.2|32439.3|32389.3|32442.2|32392.2|32439.3|32389.3|12
1641212910000|2022-01-03 12:28:30|32439.7|32389.7|32440.7|32390.7|32440.8|32390.8|32439.3|32389.3|20
1641212920000|2022-01-03 12:28:40|32440.8|32390.8|32439.3|32389.3|32441|32404.1|32422.7|32387.7|26
1641212930000|2022-01-03 12:28:50|32439.6|32389.6|32439.2|32389.2|32440.2|32390.2|32439.1|32389.1|19
1641212940000|2022-01-03 12:29:00|32439.7|32389.7|32427.2|32407.2|32441.7|32407.5|32426.1|32389.7|22
1641212950000|2022-01-03 12:29:10|32427.3|32407.3|32437.3|32387.3|32443.4|32407.5|32425.4|32387.3|21
1641212960000|2022-01-03 12:29:20|32438.9|32388.9|32419.8|32399.8|32440.3|32402.8|32419.8|32384.7|18
1641212970000|2022-01-03 12:29:30|32421|32401|32432.3|32382.3|32436.2|32401.6|32419.3|32382.3|18
1641212980000|2022-01-03 12:29:40|32431.7|32381.7|32415.7|32395.7|32433.3|32396.2|32414.5|32380.2|24
1641212990000|2022-01-03 12:29:50|32415.6|32395.6|32431.4|32381.4|32431.7|32396.6|32414.8|32380.5|23
1641213000000|2022-01-03 12:30:00|32430.6|32380.6|32433.2|32383.2|32433.3|32383.3|32430.6|32380.6|17
1641213010000|2022-01-03 12:30:10|32433|32383|32434.9|32384.9|32436.1|32386.1|32432.1|32382.1|19
1641213020000|2022-01-03 12:30:20|32435.3|32385.3|32435.4|32385.4|32435.4|32385.4|32433.9|32383.9|15
1641213030000|2022-01-03 12:30:30|32435|32385|32436.5|32386.5|32436.6|32386.6|32434.3|32384.3|15
1641213040000|2022-01-03 12:30:40|32436.4|32386.4|32436.1|32386.1|32436.7|32397.2|32416.7|32383.3|21
1641213050000|2022-01-03 12:30:50|32435.7|32385.7|32438|32388|32438|32388|32433.9|32383.9|23
1641213060000|2022-01-03 12:31:00|32437.2|32387.2|32439.3|32389.3|32440.1|32404.3|32422.4|32385.4|26
1641213070000|2022-01-03 12:31:10|32438.5|32388.5|32439.3|32389.3|32439.3|32389.3|32437.3|32387.3|18
1641213080000|2022-01-03 12:31:20|32439.6|32389.6|32437.1|32387.1|32439.7|32389.7|32436.3|32386.3|19
1641213090000|2022-01-03 12:31:30|32437.4|32387.4|32440.4|32390.4|32443.1|32407|32423.5|32387.4|21
1641213100000|2022-01-03 12:31:40|32439.4|32389.4|32442.9|32392.9|32443|32393|32439.3|32389.3|25
1641213110000|2022-01-03 12:31:50|32443|32393|32441.9|32391.9|32443|32393|32441.5|32391.5|17
1641213120000|2022-01-03 12:32:00|32441.7|32391.7|32426.6|32406.6|32451.2|32408.6|32426.6|32391.7|28
1641213130000|2022-01-03 12:32:10|32427.3|32407.3|32444.6|32394.6|32445.3|32407.3|32427.3|32394.3|16
1641213140000|2022-01-03 12:32:20|32444|32394|32440.3|32390.3|32444.7|32409.7|32423.7|32389.9|19
1641213150000|2022-01-03 12:32:30|32442.6|32392.6|32440.6|32390.6|32442.6|32392.6|32439.8|32389.8|16
1641213160000|2022-01-03 12:32:40|32441.2|32391.2|32440.2|32390.2|32441.2|32391.2|32439.7|32389.7|15
1641213170000|2022-01-03 12:32:50|32439.9|32389.9|32422.8|32402.8|32439.9|32403|32422.4|32389.3|8
1641213180000|2022-01-03 12:33:00|32422.9|32402.9|32441.7|32391.7|32445.5|32406.3|32422.8|32386.5|9
1641213190000|2022-01-03 12:33:10|32440.8|32390.8|32441.3|32391.3|32441.5|32406.8|32423.5|32389.1|22
1641213200000|2022-01-03 12:33:20|32440.2|32390.2|32441.7|32391.7|32442.8|32392.8|32439.5|32389.5|16
1641213210000|2022-01-03 12:33:30|32440.8|32390.8|32440.6|32390.6|32442.3|32392.3|32440.5|32390.5|14
1641213220000|2022-01-03 12:33:40|32441|32391|32427.8|32407.8|32442.9|32409.1|32427.5|32390.6|19
1641213230000|2022-01-03 12:33:50|32427.7|32407.7|32425.7|32405.7|32443.8|32408.1|32425.7|32390.3|18
1641213240000|2022-01-03 12:34:00|32426.1|32406.1|32440.2|32390.2|32442.5|32407.5|32426.1|32389.9|25
1641213250000|2022-01-03 12:34:10|32436|32386|32439.3|32389.3|32442.5|32403.2|32423.2|32386|25
1641213260000|2022-01-03 12:34:20|32439.8|32389.8|32438.7|32388.7|32440.7|32390.7|32438.7|32388.7|14
1641213270000|2022-01-03 12:34:30|32439.2|32389.2|32435.7|32385.7|32439.2|32402.4|32422.4|32385|20
1641213280000|2022-01-03 12:34:40|32435.2|32385.2|32437.8|32387.8|32437.8|32387.8|32435.2|32385.2|9
1641213290000|2022-01-03 12:34:50|32437.4|32387.4|32438.8|32388.8|32439.1|32389.1|32437.1|32387.1|19
1641213300000|2022-01-03 12:35:00|32438.5|32388.5|32438.4|32388.4|32439|32389|32438|32388|12
1641213310000|2022-01-03 12:35:10|32438.3|32388.3|32439.3|32389.3|32439.9|32389.9|32438.3|32388.3|14
1641213320000|2022-01-03 12:35:20|32439|32389|32436|32386|32441.2|32403.7|32420.1|32384.9|23
1641213330000|2022-01-03 12:35:30|32435|32385|32436.4|32386.4|32438|32388|32432.2|32382.2|26
1641213340000|2022-01-03 12:35:40|32423.3|32403.3|32438.5|32388.5|32440.7|32404.6|32422.7|32386.4|23
1641213350000|2022-01-03 12:35:50|32438.7|32388.7|32441.9|32391.9|32442.5|32392.5|32438.5|32388.5|26
1641213360000|2022-01-03 12:36:00|32441.6|32391.6|32442.1|32392.1|32442.6|32392.6|32441.5|32391.5|19
1641213370000|2022-01-03 12:36:10|32441.4|32391.4|32442.6|32392.6|32442.9|32392.9|32440|32390|21
1641213380000|2022-01-03 12:36:20|32442.1|32392.1|32445.3|32395.3|32446.4|32409|32429|32388.6|23
1641213390000|2022-01-03 12:36:30|32445.1|32395.1|32446.5|32396.5|32448.7|32398.7|32442.7|32392.7|22
1641213400000|2022-01-03 12:36:40|32447|32397|32446.5|32396.5|32449.4|32399.4|32445.7|32395.7|23
1641213410000|2022-01-03 12:36:50|32446.7|32396.7|32444.1|32394.1|32446.7|32396.7|32442.6|32392.6|19
1641213420000|2022-01-03 12:37:00|32443.8|32393.8|32445.2|32395.2|32445.6|32395.6|32443.8|32393.8|15
1641213430000|2022-01-03 12:37:10|32445.1|32395.1|32444.3|32394.3|32445.1|32395.1|32444.2|32394.2|13
1641213440000|2022-01-03 12:37:20|32444.1|32394.1|32446.7|32396.7|32446.9|32396.9|32444.1|32394.1|16
1641213450000|2022-01-03 12:37:30|32445.1|32395.1|32445.8|32395.8|32449|32410.8|32430.4|32391.2|14
1641213460000|2022-01-03 12:37:40|32445.3|32395.3|32444.8|32394.8|32446.1|32396.1|32440.7|32390.7|15
1641213470000|2022-01-03 12:37:50|32443.4|32393.4|32443.6|32393.6|32445.7|32395.7|32443.4|32393.4|9
1641213480000|2022-01-03 12:38:00|32428|32408|32444.7|32394.7|32445.9|32410.1|32427.1|32394.4|22
1641213490000|2022-01-03 12:38:10|32444.8|32394.8|32444.3|32394.3|32445.3|32395.3|32444.3|32394.3|16
1641213500000|2022-01-03 12:38:20|32443.2|32393.2|32442.9|32392.9|32444.3|32394.3|32441.9|32391.9|17
1641213510000|2022-01-03 12:38:30|32444.8|32394.8|32441.4|32391.4|32444.8|32394.8|32440.9|32390.9|16
1641213520000|2022-01-03 12:38:40|32441.7|32391.7|32439.6|32389.6|32443.6|32393.6|32439.6|32389.6|16
1641213530000|2022-01-03 12:38:50|32439.2|32389.2|32441.5|32391.5|32441.5|32391.5|32438.8|32388.8|7
1641213540000|2022-01-03 12:39:00|32441.4|32391.4|32439.4|32389.4|32441.5|32391.5|32439.3|32389.3|15
1641213550000|2022-01-03 12:39:10|32440.1|32390.1|32438.6|32388.6|32440.4|32390.4|32438.5|32388.5|13
1641213560000|2022-01-03 12:39:20|32438.9|32388.9|32439.2|32389.2|32439.6|32389.6|32438.7|32388.7|17
1641213570000|2022-01-03 12:39:30|32439.3|32389.3|32439.2|32389.2|32439.9|32389.9|32438.9|32388.9|12
1641213580000|2022-01-03 12:39:40|32438.9|32388.9|32439.3|32389.3|32439.5|32389.5|32438.7|32388.7|11
1641213590000|2022-01-03 12:39:50|32439.4|32389.4|32439.8|32389.8|32440.3|32390.3|32439|32389|11
1641213600000|2022-01-03 12:40:00|32439.1|32389.1|32437.9|32387.9|32440.6|32390.6|32437.8|32387.8|21
1641213610000|2022-01-03 12:40:10|32438.6|32388.6|32438.5|32388.5|32438.7|32388.7|32438.2|32388.2|9
1641213620000|2022-01-03 12:40:20|32438.9|32388.9|32439.8|32389.8|32439.8|32389.8|32438.8|32388.8|12
1641213630000|2022-01-03 12:40:30|32439.9|32389.9|32425.4|32405.4|32441|32405.4|32423.1|32389.9|13
1641213640000|2022-01-03 12:40:40|32441.7|32391.7|32435.2|32385.2|32441.7|32402.3|32419.5|32384.6|24
1641213650000|2022-01-03 12:40:50|32435|32385|32436.6|32386.6|32437.2|32387.2|32435|32385|17
1641213660000|2022-01-03 12:41:00|32435.5|32385.5|32435.7|32385.7|32436.6|32386.6|32435.5|32385.5|12
1641213670000|2022-01-03 12:41:10|32436.2|32386.2|32436|32386|32437.7|32401.2|32419.2|32386|14
1641213680000|2022-01-03 12:41:20|32435.1|32385.1|32439.2|32389.2|32439.2|32401.8|32418.7|32385.1|16
1641213690000|2022-01-03 12:41:30|32437.4|32387.4|32437.8|32387.8|32439.3|32401|32420.7|32383.8|21
1641213700000|2022-01-03 12:41:40|32437.1|32387.1|32435.2|32385.2|32438.3|32388.3|32435.2|32385.2|23
1641213710000|2022-01-03 12:41:50|32435.5|32385.5|32435.9|32385.9|32436.3|32386.3|32435.3|32385.3|13
1641213720000|2022-01-03 12:42:00|32436.8|32386.8|32438.7|32388.7|32440|32390|32436.5|32386.5|17
1641213730000|2022-01-03 12:42:10|32438.4|32388.4|32438.4|32388.4|32439.1|32389.1|32437.3|32387.3|18
1641213740000|2022-01-03 12:42:20|32439.5|32389.5|32437.8|32387.8|32440.9|32390.9|32434.9|32384.9|24
1641213750000|2022-01-03 12:42:30|32437.9|32387.9|32435.3|32385.3|32439.3|32389.3|32432.3|32382.3|25
1641213760000|2022-01-03 12:42:40|32435.5|32385.5|32430.4|32380.4|32435.9|32385.9|32430.4|32380.4|19
1641213770000|2022-01-03 12:42:50|32432.6|32382.6|32430.1|32380.1|32432.6|32382.6|32428.3|32378.3|23
1641213780000|2022-01-03 12:43:00|32430.4|32380.4|32413.1|32393.1|32430.8|32395.8|32412.7|32378.4|26
1641213790000|2022-01-03 12:43:10|32413.2|32393.2|32412.6|32392.6|32414.7|32394.7|32411.8|32391.8|16
1641213800000|2022-01-03 12:43:20|32412.2|32392.2|32411.7|32391.7|32413|32393|32411.7|32391.7|17
1641213810000|2022-01-03 12:43:30|32412|32392|32409.8|32389.8|32427.2|32392|32408.6|32376|17
1641213820000|2022-01-03 12:43:40|32410.2|32390.2|32413.5|32393.5|32413.5|32393.5|32409.8|32389.8|17
1641213830000|2022-01-03 12:43:50|32413.3|32393.3|32415.8|32395.8|32416.2|32396.2|32412.9|32392.9|13
1641213840000|2022-01-03 12:44:00|32415.6|32395.6|32417.4|32397.4|32419|32399|32414.5|32394.5|22
1641213850000|2022-01-03 12:44:10|32417.6|32397.6|32414|32394|32419.4|32399.4|32414|32394|18
1641213860000|2022-01-03 12:44:20|32414.1|32394.1|32414.8|32394.8|32416.1|32396.1|32414.1|32394.1|18
1641213870000|2022-01-03 12:44:30|32414.9|32394.9|32414.6|32394.6|32415.6|32395.6|32414.3|32394.3|10
1641213880000|2022-01-03 12:44:40|32414.4|32394.4|32416.2|32396.2|32433.1|32397.1|32413.8|32381.3|22
1641213890000|2022-01-03 12:44:50|32416.6|32396.6|32417.6|32397.6|32431.6|32398.5|32415.5|32380.1|15
1641213900000|2022-01-03 12:45:00|32418.5|32398.5|32417.1|32397.1|32419.6|32399.6|32417|32397|20
1641213910000|2022-01-03 12:45:10|32417.3|32397.3|32418.9|32398.9|32419.6|32399.6|32417.3|32397.3|16
1641213920000|2022-01-03 12:45:20|32419|32399|32417.1|32397.1|32419|32399|32417.1|32397.1|13
1641213930000|2022-01-03 12:45:30|32416.5|32396.5|32417.2|32397.2|32418.5|32398.5|32414.4|32394.4|12
1641213940000|2022-01-03 12:45:40|32417.1|32397.1|32416.6|32396.6|32418.5|32398.5|32416.4|32396.4|14
1641213950000|2022-01-03 12:45:50|32416.8|32396.8|32417.1|32397.1|32418.8|32398.8|32416.8|32396.8|12
1641213960000|2022-01-03 12:46:00|32417.4|32397.4|32416.4|32396.4|32418.9|32398.9|32416.4|32396.4|11
1641213970000|2022-01-03 12:46:10|32417.4|32397.4|32417.2|32397.2|32418.3|32398.3|32416.5|32396.5|14
1641213980000|2022-01-03 12:46:20|32417.4|32397.4|32418.5|32398.5|32419.2|32399.2|32416.6|32396.6|11
1641213990000|2022-01-03 12:46:30|32418|32398|32418.2|32398.2|32419.6|32399.6|32417.9|32397.9|7
1641214000000|2022-01-03 12:46:40|32418.1|32398.1|32419.7|32399.7|32419.9|32399.9|32415.3|32395.3|15
1641214010000|2022-01-03 12:46:50|32419.9|32399.9|32420.4|32400.4|32422.3|32402.3|32419.5|32399.5|22
1641214020000|2022-01-03 12:47:00|32420.1|32400.1|32421.8|32401.8|32422.6|32402.6|32420|32400|16
1641214030000|2022-01-03 12:47:10|32418.6|32398.6|32411.4|32391.4|32430.1|32400|32410.8|32377.3|23
1641214040000|2022-01-03 12:47:20|32412.1|32392.1|32411.9|32391.9|32412.3|32392.3|32411.5|32391.5|10
1641214050000|2022-01-03 12:47:30|32414.6|32394.6|32413.5|32393.5|32414.6|32394.6|32413.4|32393.4|11
1641214060000|2022-01-03 12:47:40|32413.6|32393.6|32414.2|32394.2|32414.9|32394.9|32413.6|32393.6|6
1641214070000|2022-01-03 12:47:50|32415.1|32395.1|32415.8|32395.8|32416.8|32396.8|32411.1|32391.1|18
1641214080000|2022-01-03 12:48:00|32414.8|32394.8|32410.7|32390.7|32415.9|32395.9|32410.7|32390.7|15
1641214090000|2022-01-03 12:48:10|32411.6|32391.6|32413.9|32393.9|32414.8|32394.8|32411.4|32391.4|13
1641214100000|2022-01-03 12:48:20|32414|32394|32413.9|32393.9|32414.1|32394.1|32413.9|32393.9|6
1641214110000|2022-01-03 12:48:30|32413.8|32393.8|32416.2|32396.2|32418.7|32398.7|32413.8|32393.8|22
1641214120000|2022-01-03 12:48:40|32416.4|32396.4|32417|32397|32417.3|32397.3|32415.7|32395.7|9
1641214130000|2022-01-03 12:48:50|32416.7|32396.7|32413.6|32393.6|32416.8|32396.8|32413.2|32393.2|10
1641214140000|2022-01-03 12:49:00|32413.5|32393.5|32414.5|32394.5|32415|32395|32413.4|32393.4|9
1641214150000|2022-01-03 12:49:10|32414.9|32394.9|32416.5|32396.5|32416.7|32396.7|32414|32394|10
1641214160000|2022-01-03 12:49:20|32416.3|32396.3|32417.8|32397.8|32417.8|32397.8|32413.2|32393.2|16
1641214170000|2022-01-03 12:49:30|32416.7|32396.7|32417.9|32397.9|32418.4|32398.4|32415.1|32395.1|12
1641214180000|2022-01-03 12:49:40|32417.8|32397.8|32417.5|32397.5|32418.8|32398.8|32417.3|32397.3|16
1641214190000|2022-01-03 12:49:50|32417.6|32397.6|32412.8|32392.8|32418.5|32398.5|32412.8|32392.8|13
1641214200000|2022-01-03 12:50:00|32417.1|32397.1|32416|32396|32418.3|32398.3|32414.8|32394.8|18
1641214210000|2022-01-03 12:50:10|32416.5|32396.5|32412.2|32392.2|32416.5|32396.5|32410.9|32390.9|24
1641214220000|2022-01-03 12:50:20|32412.5|32392.5|32412.4|32392.4|32413.4|32393.4|32412.1|32392.1|12
1641214230000|2022-01-03 12:50:30|32412.3|32392.3|32412.6|32392.6|32412.9|32392.9|32410.1|32390.1|14
1641214240000|2022-01-03 12:50:40|32412|32392|32406.8|32386.8|32412|32392|32406.8|32386.8|18
1641214250000|2022-01-03 12:50:50|32406.4|32386.4|32407.4|32387.4|32408.3|32388.3|32405.9|32385.9|23
1641214260000|2022-01-03 12:51:00|32407.8|32387.8|32407.6|32387.6|32410.7|32390.7|32406.6|32386.6|19
1641214270000|2022-01-03 12:51:10|32407.4|32387.4|32407.1|32387.1|32408|32388|32407|32387|10
1641214280000|2022-01-03 12:51:20|32405.5|32385.5|32402.3|32382.3|32406.3|32386.3|32401.5|32381.5|21
1641214290000|2022-01-03 12:51:30|32402.1|32382.1|32403.4|32383.4|32403.5|32383.5|32402.1|32382.1|12
1641214300000|2022-01-03 12:51:40|32403.5|32383.5|32404.7|32384.7|32404.7|32384.7|32403.3|32383.3|7
1641214310000|2022-01-03 12:51:50|32404.5|32384.5|32406.6|32386.6|32407|32387|32404.5|32384.5|6
1641214320000|2022-01-03 12:52:00|32406.8|32386.8|32402.7|32382.7|32406.8|32386.8|32402.7|32382.7|13
1641214330000|2022-01-03 12:52:10|32402.6|32382.6|32401.9|32381.9|32402.6|32382.6|32401.9|32381.9|8
1641214340000|2022-01-03 12:52:20|32402.1|32382.1|32403.1|32383.1|32405.2|32385.2|32401.4|32381.4|15
1641214350000|2022-01-03 12:52:30|32403.5|32383.5|32400.5|32380.5|32404.8|32384.8|32400.5|32380.5|11
1641214360000|2022-01-03 12:52:40|32400.6|32380.6|32400.7|32380.7|32401.6|32381.6|32399|32379|16
1641214370000|2022-01-03 12:52:50|32401|32381|32401.1|32381.1|32401.7|32381.7|32400.6|32380.6|15
1641214380000|2022-01-03 12:53:00|32401.4|32381.4|32402.3|32382.3|32404.7|32384.7|32400.9|32380.9|17
1641214390000|2022-01-03 12:53:10|32402.2|32382.2|32400.9|32380.9|32402.3|32382.3|32399.9|32379.9|16
1641214410000|2022-01-03 12:53:30|32401|32381|32401|32381|32402.1|32382.1|32401|32381|3
1641214420000|2022-01-03 12:53:40|32399|32379|32402.2|32382.2|32402.6|32382.6|32398.9|32378.9|11
1641214430000|2022-01-03 12:53:50|32403.2|32383.2|32403|32383|32404.1|32384.1|32401.7|32381.7|13
1641214440000|2022-01-03 12:54:00|32403.3|32383.3|32399.6|32379.6|32403.4|32383.4|32398.2|32378.2|11
1641214450000|2022-01-03 12:54:10|32400.9|32380.9|32402.6|32382.6|32403|32383|32400.9|32380.9|18
1641214460000|2022-01-03 12:54:20|32403|32383|32401.8|32381.8|32403|32383|32401.7|32381.7|11
1641214470000|2022-01-03 12:54:30|32402.6|32382.6|32403.6|32383.6|32404.2|32384.2|32401.1|32381.1|16
1641214480000|2022-01-03 12:54:40|32403.2|32383.2|32405.4|32385.4|32406.8|32386.8|32401.6|32381.6|26
1641214490000|2022-01-03 12:54:50|32404.9|32384.9|32404.7|32384.7|32405.6|32385.6|32404.2|32384.2|9
1641214500000|2022-01-03 12:55:00|32404.9|32384.9|32400.3|32380.3|32405.3|32385.3|32400|32380|24
1641214510000|2022-01-03 12:55:10|32399.1|32379.1|32399.7|32379.7|32400.1|32380.1|32399.1|32379.1|6
1641214520000|2022-01-03 12:55:20|32402.3|32382.3|32407.6|32387.6|32423|32387.6|32401.7|32370|17
1641214530000|2022-01-03 12:55:30|32405.8|32385.8|32407.2|32387.2|32409.5|32389.5|32405.6|32385.6|17
1641214540000|2022-01-03 12:55:40|32407.3|32387.3|32410.8|32390.8|32411.6|32391.6|32406.9|32386.9|20
1641214550000|2022-01-03 12:55:50|32410.3|32390.3|32406.9|32386.9|32411.3|32391.3|32406.9|32386.9|18
1641214560000|2022-01-03 12:56:00|32407.1|32387.1|32406.3|32386.3|32409|32389|32405.6|32385.6|18
1641214570000|2022-01-03 12:56:10|32406.8|32386.8|32403.6|32383.6|32406.8|32386.8|32402.3|32382.3|28
1641214580000|2022-01-03 12:56:20|32401.5|32381.5|32399.4|32379.4|32402.3|32382.3|32398.6|32378.6|29
1641214590000|2022-01-03 12:56:30|32400.4|32380.4|32398.8|32378.8|32401.2|32381.2|32398.7|32378.7|16
1641214600000|2022-01-03 12:56:40|32399.2|32379.2|32400.6|32380.6|32400.9|32380.9|32398.3|32378.3|26
1641214610000|2022-01-03 12:56:50|32401.7|32381.7|32399.9|32379.9|32403.2|32383.2|32397.9|32377.9|32
1641214620000|2022-01-03 12:57:00|32399.7|32379.7|32399.8|32379.8|32400|32380|32398.2|32378.2|24
1641214630000|2022-01-03 12:57:10|32398.2|32378.2|32400.3|32380.3|32400.3|32380.3|32398.2|32378.2|18
1641214640000|2022-01-03 12:57:20|32399.9|32379.9|32399.2|32379.2|32400.3|32380.3|32398.6|32378.6|19
1641214650000|2022-01-03 12:57:30|32400.6|32380.6|32397.4|32377.4|32400.6|32380.6|32393.2|32373.2|27
1641214660000|2022-01-03 12:57:40|32397.2|32377.2|32394.1|32374.1|32398.1|32378.1|32394.1|32374.1|20
1641214670000|2022-01-03 12:57:50|32393.3|32373.3|32392.3|32372.3|32394.8|32374.8|32391.3|32371.3|22
1641214680000|2022-01-03 12:58:00|32390.6|32370.6|32394.1|32374.1|32394.1|32374.1|32390.6|32370.6|22
1641214690000|2022-01-03 12:58:10|32394|32374|32391.2|32371.2|32394.6|32374.6|32390.9|32370.9|13
1641214700000|2022-01-03 12:58:20|32391.3|32371.3|32391.1|32371.1|32392.2|32372.2|32389.1|32369.1|25
1641214710000|2022-01-03 12:58:30|32390.1|32370.1|32389.5|32369.5|32391.1|32371.1|32388.5|32368.5|18
1641214720000|2022-01-03 12:58:40|32388.4|32368.4|32388.5|32368.5|32388.5|32368.5|32385.7|32365.7|18
1641214730000|2022-01-03 12:58:50|32387.9|32367.9|32388.1|32368.1|32388.2|32368.2|32386.6|32366.6|22
1641214740000|2022-01-03 12:59:00|32387.8|32367.8|32387.1|32367.1|32387.9|32367.9|32386.9|32366.9|14
1641214750000|2022-01-03 12:59:10|32387.4|32367.4|32388.4|32368.4|32392.2|32372.2|32387.3|32367.3|26
1641214760000|2022-01-03 12:59:20|32388.3|32368.3|32390|32370|32394.8|32374.8|32388.3|32368.3|22
1641214770000|2022-01-03 12:59:30|32389.9|32369.9|32391|32371|32392.1|32372.1|32386.1|32366.1|29
1641214780000|2022-01-03 12:59:40|32390.8|32370.8|32388.8|32368.8|32391.8|32371.8|32388.7|32368.7|18
1641214790000|2022-01-03 12:59:50|32388.9|32368.9|32388.6|32368.6|32389.4|32369.4|32387.8|32367.8|15
1641214800000|2022-01-03 13:00:00|32388.5|32368.5|32391.7|32371.7|32401.9|32372.9|32387.1|32351.9|27
1641214810000|2022-01-03 13:00:10|32391.9|32371.9|32394.3|32374.3|32394.5|32374.5|32391|32371|21
1641214820000|2022-01-03 13:00:20|32394.5|32374.5|32396.5|32376.5|32398.8|32378.8|32394.4|32374.4|15
1641214830000|2022-01-03 13:00:30|32396.3|32376.3|32394.1|32374.1|32396.3|32376.3|32393.8|32373.8|16
1641214840000|2022-01-03 13:00:40|32394.6|32374.6|32396|32376|32396.8|32376.8|32393.3|32373.3|20
1641214850000|2022-01-03 13:00:50|32396.7|32376.7|32397.6|32377.6|32398.3|32378.3|32395.8|32375.8|18
1641214860000|2022-01-03 13:01:00|32397.5|32377.5|32393.8|32373.8|32397.7|32377.7|32392.1|32372.1|9
1641214870000|2022-01-03 13:01:10|32394.1|32374.1|32396.3|32376.3|32398.8|32378.8|32393.8|32373.8|22
1641214880000|2022-01-03 13:01:20|32396.9|32376.9|32400.3|32380.3|32416.8|32380.8|32396.5|32365.2|16
1641214890000|2022-01-03 13:01:30|32400.6|32380.6|32398.1|32378.1|32400.6|32380.6|32396.4|32376.4|16
1641214900000|2022-01-03 13:01:40|32394.9|32374.9|32396.7|32376.7|32397.4|32377.4|32394.9|32374.9|13
1641214910000|2022-01-03 13:01:50|32396.5|32376.5|32394.1|32374.1|32396.7|32376.7|32393|32373|13
1641214920000|2022-01-03 13:02:00|32393.6|32373.6|32393.2|32373.2|32396.2|32376.2|32387.9|32367.9|15
1641214930000|2022-01-03 13:02:10|32392.2|32372.2|32391.4|32371.4|32392.2|32372.2|32390.4|32370.4|18
1641214940000|2022-01-03 13:02:20|32391.6|32371.6|32393.7|32373.7|32393.8|32373.8|32391.1|32371.1|12
1641214950000|2022-01-03 13:02:30|32392.1|32372.1|32392.2|32372.2|32392.4|32372.4|32391.5|32371.5|12
1641214960000|2022-01-03 13:02:40|32395.1|32375.1|32395.5|32375.5|32398.1|32378.1|32392.7|32372.7|21
1641214970000|2022-01-03 13:02:50|32396.7|32376.7|32400.5|32380.5|32402.6|32382.6|32393.5|32373.5|23
1641214980000|2022-01-03 13:03:00|32401.7|32381.7|32400.3|32380.3|32402.4|32382.4|32398.7|32378.7|16
1641214990000|2022-01-03 13:03:10|32399.8|32379.8|32393.3|32373.3|32400.5|32380.5|32393.3|32373.3|19
1641215000000|2022-01-03 13:03:20|32393.5|32373.5|32398.2|32378.2|32402.5|32382.5|32393.5|32373.5|19
1641215010000|2022-01-03 13:03:30|32396.9|32376.9|32398.4|32378.4|32399.8|32379.8|32396.8|32376.8|20
1641215020000|2022-01-03 13:03:40|32398.5|32378.5|32398|32378|32398.9|32378.9|32396.8|32376.8|16
1641215030000|2022-01-03 13:03:50|32398.1|32378.1|32401.3|32381.3|32401.3|32381.3|32392.6|32372.6|19
1641215040000|2022-01-03 13:04:00|32400.8|32380.8|32399.6|32379.6|32400.8|32380.8|32396.7|32376.7|21
1641215050000|2022-01-03 13:04:10|32398.4|32378.4|32398.7|32378.7|32400|32380|32398.3|32378.3|10
1641215060000|2022-01-03 13:04:20|32398.8|32378.8|32397.8|32377.8|32399.2|32379.2|32397.8|32377.8|17
1641215070000|2022-01-03 13:04:30|32396.7|32376.7|32397|32377|32397.3|32377.3|32395.3|32375.3|11
1641215080000|2022-01-03 13:04:40|32396.6|32376.6|32396.9|32376.9|32399.7|32379.7|32396.1|32376.1|15
1641215090000|2022-01-03 13:04:50|32396.5|32376.5|32397|32377|32398.4|32378.4|32392.3|32372.3|18
1641215100000|2022-01-03 13:05:00|32396.3|32376.3|32395.7|32375.7|32396.8|32376.8|32390.1|32370.1|21
1641215110000|2022-01-03 13:05:10|32395.5|32375.5|32397.7|32377.7|32397.8|32377.8|32394.9|32374.9|21
1641215120000|2022-01-03 13:05:20|32397.4|32377.4|32398.6|32378.6|32403.5|32383.5|32397.4|32377.4|25
1641215130000|2022-01-03 13:05:30|32397.8|32377.8|32399.2|32379.2|32399.5|32379.5|32397.6|32377.6|15
1641215140000|2022-01-03 13:05:40|32399|32379|32399.2|32379.2|32399.5|32379.5|32397.8|32377.8|11
1641215150000|2022-01-03 13:05:50|32399.5|32379.5|32401.4|32381.4|32401.4|32381.4|32398.3|32378.3|16
1641215160000|2022-01-03 13:06:00|32401.2|32381.2|32415.6|32365.6|32415.7|32381.2|32399.2|32364.8|23
1641215170000|2022-01-03 13:06:10|32415.5|32365.5|32398.7|32378.7|32415.5|32379.2|32397.2|32364.3|20
1641215180000|2022-01-03 13:06:20|32398.9|32378.9|32399.4|32379.4|32402.5|32382.5|32398.9|32378.9|25
1641215190000|2022-01-03 13:06:30|32399.7|32379.7|32399.8|32379.8|32400.9|32380.9|32399.6|32379.6|14
1641215200000|2022-01-03 13:06:40|32399.5|32379.5|32399.4|32379.4|32400.6|32380.6|32399.1|32379.1|14
1641215210000|2022-01-03 13:06:50|32400.8|32380.8|32399.9|32379.9|32400.8|32380.8|32399.9|32379.9|9
1641215220000|2022-01-03 13:07:00|32401|32381|32401.1|32381.1|32404.9|32384.9|32400.8|32380.8|20
1641215230000|2022-01-03 13:07:10|32401.2|32381.2|32406.2|32386.2|32408.1|32388.1|32401.2|32381.2|22
1641215240000|2022-01-03 13:07:20|32406.9|32386.9|32403.5|32383.5|32408.2|32388.2|32403.2|32383.2|22
1641215250000|2022-01-03 13:07:30|32403.8|32383.8|32407.6|32387.6|32407.6|32387.6|32403.8|32383.8|16
1641215260000|2022-01-03 13:07:40|32407.8|32387.8|32409|32389|32424|32391.2|32407|32374|27
1641215270000|2022-01-03 13:07:50|32409.3|32389.3|32408.9|32388.9|32409.4|32389.4|32406.8|32386.8|18
1641215280000|2022-01-03 13:08:00|32411.1|32391.1|32408.1|32388.1|32425.5|32391.1|32408|32374.1|31
1641215290000|2022-01-03 13:08:10|32408|32388|32406|32386|32420.8|32390.1|32405|32370.8|16
1641215300000|2022-01-03 13:08:20|32405.7|32385.7|32419.5|32369.5|32419.5|32390.7|32405.3|32368.9|19
1641215310000|2022-01-03 13:08:30|32400.5|32380.5|32400.1|32380.1|32420.1|32385.6|32400.1|32367.6|22
1641215320000|2022-01-03 13:08:40|32401.1|32381.1|32401.5|32381.5|32402.6|32382.6|32398.4|32378.4|22
1641215330000|2022-01-03 13:08:50|32401.2|32381.2|32400.4|32380.4|32401.9|32381.9|32400.1|32380.1|19
1641215340000|2022-01-03 13:09:00|32400.5|32380.5|32403.8|32383.8|32406.5|32386.5|32400.5|32380.5|24
1641215350000|2022-01-03 13:09:10|32401.7|32381.7|32404|32384|32404.1|32384.1|32401.7|32381.7|18
1641215360000|2022-01-03 13:09:20|32403.5|32383.5|32404.6|32384.6|32405.5|32385.5|32403|32383|17
1641215370000|2022-01-03 13:09:30|32404.7|32384.7|32406.3|32386.3|32408.6|32388.6|32404.7|32384.7|21
1641215380000|2022-01-03 13:09:40|32406.2|32386.2|32401.9|32381.9|32407.7|32387.7|32401.4|32381.4|20
1641215390000|2022-01-03 13:09:50|32401.7|32381.7|32404.1|32384.1|32406.1|32386.1|32401.7|32381.7|18
1641215400000|2022-01-03 13:10:00|32404.5|32384.5|32406.3|32386.3|32408.2|32388.2|32404.2|32384.2|19
1641215410000|2022-01-03 13:10:10|32406.2|32386.2|32406.8|32386.8|32407.6|32387.6|32405.7|32385.7|17
1641215420000|2022-01-03 13:10:20|32407|32387|32406.5|32386.5|32407.9|32387.9|32405.7|32385.7|12
1641215430000|2022-01-03 13:10:30|32406.4|32386.4|32406.9|32386.9|32407.9|32387.9|32406|32386|19
1641215440000|2022-01-03 13:10:40|32407.4|32387.4|32407.6|32387.6|32408.4|32388.4|32406.4|32386.4|7
1641215450000|2022-01-03 13:10:50|32407.1|32387.1|32406|32386|32408.2|32388.2|32405.3|32385.3|15
1641215460000|2022-01-03 13:11:00|32405.7|32385.7|32406.8|32386.8|32407.2|32387.2|32405.7|32385.7|12
1641215470000|2022-01-03 13:11:10|32406.3|32386.3|32403.6|32383.6|32410.3|32390.3|32403.6|32383.6|25
1641215480000|2022-01-03 13:11:20|32404.3|32384.3|32405.7|32385.7|32407.2|32387.2|32403.8|32383.8|12
1641215490000|2022-01-03 13:11:30|32405.8|32385.8|32408|32388|32408.2|32388.2|32405.8|32385.8|17
1641215500000|2022-01-03 13:11:40|32407.8|32387.8|32410|32390|32412.7|32392.7|32406.4|32386.4|30
1641215510000|2022-01-03 13:11:50|32409.6|32389.6|32410.4|32390.4|32410.9|32390.9|32409.6|32389.6|21
1641215520000|2022-01-03 13:12:00|32410.1|32390.1|32422.5|32372.5|32424.1|32390.1|32407.4|32372.5|25
1641215530000|2022-01-03 13:12:10|32423.8|32373.8|32405.9|32385.9|32423.8|32386.5|32405.4|32372.5|17
1641215540000|2022-01-03 13:12:20|32405.6|32385.6|32406.4|32386.4|32407.1|32387.1|32404.9|32384.9|20
1641215550000|2022-01-03 13:12:30|32406.5|32386.5|32402.9|32382.9|32406.7|32386.7|32402.4|32382.4|15
1641215560000|2022-01-03 13:12:40|32402.6|32382.6|32401.3|32381.3|32404|32384|32399.1|32379.1|26
1641215570000|2022-01-03 13:12:50|32401.6|32381.6|32419.7|32369.7|32420.4|32383.8|32401.1|32368.2|15
1641215580000|2022-01-03 13:13:00|32419.4|32369.4|32402.8|32382.8|32419.4|32385.3|32402.4|32369.4|21
1641215590000|2022-01-03 13:13:10|32402.5|32382.5|32403.5|32383.5|32404.1|32384.1|32402|32382|15
1641215600000|2022-01-03 13:13:20|32403.4|32383.4|32401.4|32381.4|32405.8|32385.8|32400.7|32380.7|17
1641215610000|2022-01-03 13:13:30|32402.7|32382.7|32403.8|32383.8|32404.7|32384.7|32399.1|32379.1|12
1641215620000|2022-01-03 13:13:40|32402.4|32382.4|32400|32380|32404.6|32384.6|32399.7|32379.7|19
1641215630000|2022-01-03 13:13:50|32400.4|32380.4|32398.8|32378.8|32401|32381|32398.1|32378.1|20
1641215640000|2022-01-03 13:14:00|32399.1|32379.1|32399.8|32379.8|32401.1|32381.1|32398.8|32378.8|13
1641215650000|2022-01-03 13:14:10|32399.5|32379.5|32397.3|32377.3|32400.3|32380.3|32394.8|32374.8|22
1641215660000|2022-01-03 13:14:20|32399.4|32379.4|32400|32350|32402.4|32379.4|32390.2|32349.4|28
1641215670000|2022-01-03 13:14:30|32399.4|32349.4|32403|32353|32403.7|32353.7|32399.4|32349.4|27
1641215680000|2022-01-03 13:14:40|32402|32352|32404.6|32354.6|32406.3|32356.3|32401.7|32351.7|25
1641215690000|2022-01-03 13:14:50|32404.8|32354.8|32398.8|32348.8|32405.8|32355.8|32398.5|32348.5|23
1641215700000|2022-01-03 13:15:00|32398.1|32348.1|32404.4|32354.4|32404.4|32354.4|32398.1|32348.1|21
1641215710000|2022-01-03 13:15:10|32403.3|32353.3|32405.9|32355.9|32406.7|32356.7|32402.6|32352.6|25
1641215720000|2022-01-03 13:15:20|32405.6|32355.6|32390.9|32370.9|32406.3|32371.1|32389|32353.7|29
1641215730000|2022-01-03 13:15:30|32391.8|32371.8|32390|32370|32392.7|32372.7|32385.4|32365.4|16
1641215740000|2022-01-03 13:15:40|32390.7|32370.7|32390.6|32370.6|32392.8|32372.8|32388.7|32368.7|15
1641215750000|2022-01-03 13:15:50|32390.2|32370.2|32390.4|32370.4|32410.2|32376|32384.9|32353.1|28
1641215760000|2022-01-03 13:16:00|32393.4|32373.4|32394.4|32374.4|32397.9|32377.9|32390.6|32370.6|25
1641215770000|2022-01-03 13:16:10|32394.1|32374.1|32391.3|32371.3|32411|32376.1|32387.2|32356|20
1641215780000|2022-01-03 13:16:20|32392|32372|32385.7|32365.7|32407.6|32374.1|32385.6|32357.3|19
1641215790000|2022-01-03 13:16:30|32391.3|32371.3|32388|32368|32391.6|32371.6|32387|32367|15
1641215800000|2022-01-03 13:16:40|32389.3|32369.3|32387.2|32367.2|32389.3|32369.3|32386.7|32366.7|18
1641215810000|2022-01-03 13:16:50|32386.8|32366.8|32387.8|32367.8|32389.3|32369.3|32384.7|32364.7|15
1641215820000|2022-01-03 13:17:00|32387.5|32367.5|32387.2|32367.2|32404.8|32367.5|32386.2|32353.4|10
1641215830000|2022-01-03 13:17:10|32388.6|32368.6|32389.6|32369.6|32404.3|32369.6|32388.3|32353.3|9
1641215840000|2022-01-03 13:17:20|32388.7|32368.7|32387.4|32367.4|32390.9|32370.9|32387.2|32367.2|13
1641215850000|2022-01-03 13:17:30|32387.7|32367.7|32385.6|32365.6|32403.3|32368.1|32384.7|32350.8|17
1641215860000|2022-01-03 13:17:40|32385.8|32365.8|32383.5|32363.5|32385.8|32365.8|32381.7|32361.7|19
1641215870000|2022-01-03 13:17:50|32383.6|32363.6|32384.7|32364.7|32400.6|32366.2|32383.1|32350.2|23
1641215880000|2022-01-03 13:18:00|32384.6|32364.6|32385.8|32365.8|32388|32368|32384.6|32364.6|24
1641215890000|2022-01-03 13:18:10|32386.4|32366.4|32388|32368|32388|32368|32385.2|32365.2|14
1641215900000|2022-01-03 13:18:20|32387.5|32367.5|32392.5|32372.5|32407.5|32372.5|32384.7|32356.8|26
1641215910000|2022-01-03 13:18:30|32392.8|32372.8|32396.2|32376.2|32396.2|32376.2|32390.1|32370.1|24
1641215920000|2022-01-03 13:18:40|32394.1|32374.1|32392.8|32372.8|32395.4|32375.4|32392.4|32372.4|14
1641215930000|2022-01-03 13:18:50|32392.6|32372.6|32391.8|32371.8|32393.6|32373.6|32391.4|32371.4|14
1641215940000|2022-01-03 13:19:00|32394.1|32374.1|32392.9|32372.9|32394.1|32374.1|32389.3|32369.3|24
1641215950000|2022-01-03 13:19:10|32391.7|32371.7|32392.3|32372.3|32394.7|32374.7|32391.7|32371.7|9
1641215960000|2022-01-03 13:19:20|32392.7|32372.7|32392.7|32372.7|32393.9|32373.9|32392.5|32372.5|12
1641215970000|2022-01-03 13:19:30|32392.4|32372.4|32391.4|32371.4|32394.5|32374.5|32388|32368|20
1641215980000|2022-01-03 13:19:40|32390.5|32370.5|32388.5|32368.5|32392.2|32372.2|32386.9|32366.9|9
1641215990000|2022-01-03 13:19:50|32390.2|32370.2|32385.2|32365.2|32391.5|32371.5|32385.2|32365.2|23
1641216000000|2022-01-03 13:20:00|32385.1|32365.1|32385|32365|32386.5|32366.5|32380.6|32360.6|22
1641216010000|2022-01-03 13:20:10|32384.8|32364.8|32383.9|32363.9|32385.7|32365.7|32380.9|32360.9|25
1641216020000|2022-01-03 13:20:20|32383.5|32363.5|32387|32367|32387.3|32367.3|32383.3|32363.3|23
1641216030000|2022-01-03 13:20:30|32386.8|32366.8|32385|32365|32387.6|32367.6|32384.4|32364.4|19
1641216040000|2022-01-03 13:20:40|32386|32366|32390.3|32370.3|32406.3|32372.1|32386|32355.1|23
1641216050000|2022-01-03 13:20:50|32390.5|32370.5|32403|32353|32403|32371|32387.2|32352.7|25
1641216060000|2022-01-03 13:21:00|32402.4|32352.4|32384.7|32364.7|32402.4|32367.7|32383.4|32351.8|14
1641216070000|2022-01-03 13:21:10|32384.6|32364.6|32385.6|32365.6|32387.1|32367.1|32384.4|32364.4|16
1641216080000|2022-01-03 13:21:20|32385.2|32365.2|32383|32363|32385.5|32365.5|32380.9|32360.9|25
1641216090000|2022-01-03 13:21:30|32382.4|32362.4|32383.2|32333.2|32394.4|32364|32370.7|32331.2|26
1641216100000|2022-01-03 13:21:40|32383.9|32333.9|32388.5|32338.5|32388.5|32338.5|32383.5|32333.5|25
1641216110000|2022-01-03 13:21:50|32388.9|32338.9|32386|32336|32388.9|32338.9|32384.9|32334.9|26
1641216120000|2022-01-03 13:22:00|32385.8|32335.8|32379.2|32329.2|32385.8|32344.4|32362.7|32328.3|24
1641216130000|2022-01-03 13:22:10|32378.8|32328.8|32357.2|32337.2|32379.3|32337.2|32356.3|32323.8|19
1641216140000|2022-01-03 13:22:20|32373.3|32323.3|32365.2|32315.2|32376.8|32326.8|32360.7|32310.7|29
1641216150000|2022-01-03 13:22:30|32364.1|32314.1|32347.8|32327.8|32364.4|32331.2|32346.7|32313.9|33
1641216160000|2022-01-03 13:22:40|32349.2|32329.2|32346.8|32326.8|32349.6|32329.6|32346.6|32326.6|26
1641216170000|2022-01-03 13:22:50|32347|32327|32354.5|32304.5|32354.5|32327.1|32343.8|32304.5|27
1641216180000|2022-01-03 13:23:00|32354.3|32304.3|32339.2|32319.2|32354.3|32319.5|32333|32297.5|28
1641216190000|2022-01-03 13:23:10|32338.8|32318.8|32335.5|32315.5|32338.8|32318.8|32335.2|32315.2|21
1641216200000|2022-01-03 13:23:20|32335.6|32315.6|32338|32318|32339.3|32319.3|32335.4|32315.4|21
1641216210000|2022-01-03 13:23:30|32336.7|32316.7|32337.5|32317.5|32338|32318|32335.5|32315.5|15
1641216220000|2022-01-03 13:23:40|32338.1|32318.1|32337|32317|32338.1|32318.1|32336|32316|16
1641216230000|2022-01-03 13:23:50|32336.7|32316.7|32337.8|32317.8|32339.7|32319.7|32335.7|32315.7|29
1641216240000|2022-01-03 13:24:00|32337.7|32317.7|32336.2|32316.2|32337.7|32317.7|32335.2|32315.2|22
1641216250000|2022-01-03 13:24:10|32336.6|32316.6|32337.6|32317.6|32338.4|32318.4|32335.7|32315.7|16
1641216260000|2022-01-03 13:24:20|32337.5|32317.5|32339.2|32319.2|32339.5|32319.5|32337.4|32317.4|17
1641216270000|2022-01-03 13:24:30|32337.6|32317.6|32339.3|32319.3|32339.4|32319.4|32336.6|32316.6|10
1641216280000|2022-01-03 13:24:40|32336.9|32316.9|32336.5|32316.5|32352.8|32317.3|32332.9|32302.5|15
1641216290000|2022-01-03 13:24:50|32337|32317|32355.3|32305.3|32357.3|32320.2|32336.8|32302.7|22
1641216300000|2022-01-03 13:25:00|32356.1|32306.1|32356.4|32306.4|32357.4|32307.4|32355.4|32305.4|28
1641216310000|2022-01-03 13:25:10|32356.7|32306.7|32351.8|32301.8|32356.9|32318|32336.9|32301.8|28
1641216320000|2022-01-03 13:25:20|32351.5|32301.5|32336.4|32316.4|32353.5|32318.5|32336.4|32301.4|17
1641216330000|2022-01-03 13:25:30|32352.4|32302.4|32337.4|32317.4|32357.3|32320.6|32336.9|32302.4|25
1641216340000|2022-01-03 13:25:40|32338|32318|32341.2|32321.2|32341.3|32321.3|32338|32318|26
1641216350000|2022-01-03 13:25:50|32341.3|32321.3|32339.6|32319.6|32341.8|32321.8|32339.2|32319.2|12
1641216360000|2022-01-03 13:26:00|32339.5|32319.5|32341.7|32321.7|32342.7|32322.7|32336.5|32316.5|21
1641216370000|2022-01-03 13:26:10|32342.5|32322.5|32338.6|32318.6|32355.6|32323|32338.6|32303.8|23
1641216380000|2022-01-03 13:26:20|32338.7|32318.7|32337|32317|32339.7|32319.7|32336.5|32316.5|15
1641216390000|2022-01-03 13:26:30|32338.2|32318.2|32336.9|32316.9|32350.4|32318.3|32332.5|32294.8|19
1641216400000|2022-01-03 13:26:40|32337.2|32317.2|32335.5|32315.5|32351.5|32319|32335.1|32300.2|15
1641216410000|2022-01-03 13:26:50|32333.9|32313.9|32347.2|32297.2|32349.8|32313.9|32331.2|32296.9|29
1641216420000|2022-01-03 13:27:00|32330|32310|32327.7|32307.7|32348.7|32313.2|32327.2|32294.7|26
1641216430000|2022-01-03 13:27:10|32329|32309|32327.5|32307.5|32342.8|32309|32325.8|32288.8|26
1641216440000|2022-01-03 13:27:20|32327.6|32307.6|32326.1|32306.1|32344.5|32310|32326.1|32291.9|28
1641216450000|2022-01-03 13:27:30|32326.7|32306.7|32324.9|32304.9|32330.4|32310.4|32324.7|32304.7|27
1641216460000|2022-01-03 13:27:40|32324.7|32304.7|32327.8|32307.8|32344.5|32308.6|32324.7|32291.2|16
1641216470000|2022-01-03 13:27:50|32327.7|32307.7|32326.8|32306.8|32345.9|32308|32326.8|32293.4|17
1641216480000|2022-01-03 13:28:00|32343.4|32293.4|32347|32297|32347.9|32310.8|32328.6|32293.4|30
1641216490000|2022-01-03 13:28:10|32329.3|32309.3|32329|32309|32331.5|32311.5|32328.7|32308.7|20
1641216500000|2022-01-03 13:28:20|32328.8|32308.8|32343|32293|32343.4|32308.8|32324.9|32291|31
1641216510000|2022-01-03 13:28:30|32343.1|32293.1|32322.3|32302.3|32343.2|32306.3|32322.3|32291.2|20
1641216520000|2022-01-03 13:28:40|32336.9|32286.9|32323.5|32303.5|32340.6|32303.5|32322.1|32286.9|25
1641216530000|2022-01-03 13:28:50|32324.8|32304.8|32340|32290|32340.7|32305.7|32324.7|32289.8|20
1641216540000|2022-01-03 13:29:00|32340.8|32290.8|32323.8|32303.8|32341|32304.1|32323.2|32290.2|20
1641216550000|2022-01-03 13:29:10|32337.3|32287.3|32322|32302|32339.2|32303.2|32321.1|32284|24
1641216560000|2022-01-03 13:29:20|32321.5|32301.5|32319.1|32299.1|32335.7|32302.1|32317.8|32282.1|20
1641216570000|2022-01-03 13:29:30|32319.2|32299.2|32321.9|32301.9|32335.2|32301.9|32317.5|32280.8|26
1641216580000|2022-01-03 13:29:40|32321.8|32301.8|32333.3|32283.3|32333.7|32302|32317.9|32282.2|26
1641216590000|2022-01-03 13:29:50|32333.6|32283.6|32333.1|32283.1|32333.6|32283.6|32331.2|32281.2|20
1641216600000|2022-01-03 13:30:00|32332.8|32282.8|32333.7|32283.7|32333.7|32283.7|32332.4|32282.4|25
1641216610000|2022-01-03 13:30:10|32334.3|32284.3|32315.8|32295.8|32334.3|32296.4|32315.7|32279.4|26
1641216620000|2022-01-03 13:30:20|32315.1|32295.1|32334.4|32284.4|32336|32301.6|32315.1|32279.8|30
1641216630000|2022-01-03 13:30:30|32321.3|32301.3|32321.2|32301.2|32336.6|32302.7|32319.6|32285.1|32
1641216640000|2022-01-03 13:30:40|32320.9|32300.9|32320.9|32300.9|32337.5|32302.2|32318|32284.4|24
1641216650000|2022-01-03 13:30:50|32321.3|32301.3|32322.8|32302.8|32322.8|32302.8|32320.7|32300.7|21
1641216660000|2022-01-03 13:31:00|32322.9|32302.9|32322.4|32302.4|32322.9|32302.9|32320.7|32300.7|23
1641216670000|2022-01-03 13:31:10|32322.3|32302.3|32321.4|32301.4|32322.3|32302.3|32318.9|32298.9|24
1641216680000|2022-01-03 13:31:20|32321.8|32301.8|32335.1|32285.1|32335.6|32301.8|32318.7|32285.1|16
1641216690000|2022-01-03 13:31:30|32335.8|32285.8|32321.4|32301.4|32336.1|32301.5|32318.5|32285.8|24
1641216700000|2022-01-03 13:31:40|32320.8|32300.8|32320|32300|32332.8|32302|32319.8|32282.8|15
1641216710000|2022-01-03 13:31:50|32320.1|32300.1|32320.7|32300.7|32322.6|32302.6|32320.1|32300.1|28
1641216720000|2022-01-03 13:32:00|32321.4|32301.4|32325.1|32305.1|32340|32306.7|32320.5|32290|24
1641216730000|2022-01-03 13:32:10|32325.5|32305.5|32325.9|32305.9|32326.7|32306.7|32324.3|32304.3|17
1641216740000|2022-01-03 13:32:20|32326.4|32306.4|32332.5|32312.5|32346.9|32312.5|32324.9|32292.1|28
1641216750000|2022-01-03 13:32:30|32333.9|32313.9|32334.5|32314.5|32348.3|32314.8|32332.3|32295.3|30
1641216760000|2022-01-03 13:32:40|32333.6|32313.6|32334.4|32314.4|32344.7|32314.8|32330|32292.5|22
1641216770000|2022-01-03 13:32:50|32334.7|32314.7|32351.6|32301.6|32352.4|32318.6|32332.1|32298.6|21
1641216780000|2022-01-03 13:33:00|32351|32301|32358.5|32308.5|32361.1|32321|32341|32301|33
1641216790000|2022-01-03 13:33:10|32358.3|32308.3|32344.7|32324.7|32360.4|32324.9|32342.2|32308|27
1641216800000|2022-01-03 13:33:20|32344.1|32324.1|32341|32321|32356.4|32325.3|32341|32306.4|23
1641216810000|2022-01-03 13:33:30|32340.9|32320.9|32345.7|32325.7|32356.9|32326.3|32340.9|32306.9|28
1641216820000|2022-01-03 13:33:40|32345.9|32325.9|32346|32326|32347.4|32327.4|32344.1|32324.1|27
1641216830000|2022-01-03 13:33:50|32361.6|32311.6|32360.8|32310.8|32361.7|32328.3|32345|32310.2|23
1641216840000|2022-01-03 13:34:00|32359.7|32309.7|32346.3|32326.3|32359.8|32326.3|32338.9|32304.9|32
1641216850000|2022-01-03 13:34:10|32345.8|32325.8|32344.3|32324.3|32345.8|32325.8|32344.3|32324.3|19
1641216860000|2022-01-03 13:34:20|32344|32324|32360.6|32310.6|32361.5|32328.5|32344|32306.6|29
1641216870000|2022-01-03 13:34:30|32345.5|32325.5|32345|32325|32345.5|32325.5|32343.9|32323.9|20
1641216880000|2022-01-03 13:34:40|32345.2|32325.2|32345.5|32325.5|32363.2|32326.9|32343.1|32309.5|27
1641216890000|2022-01-03 13:34:50|32345.4|32325.4|32347.5|32327.5|32347.5|32327.5|32345.4|32325.4|15
1641216900000|2022-01-03 13:35:00|32361.5|32311.5|32347.1|32327.1|32361.8|32327.5|32347.1|32310.8|19
1641216910000|2022-01-03 13:35:10|32347.2|32327.2|32366.3|32316.3|32367.3|32328.6|32347.1|32310.7|26
1641216920000|2022-01-03 13:35:20|32366.7|32316.7|32353|32333|32370.3|32333.2|32350.3|32315.3|26
1641216930000|2022-01-03 13:35:30|32352.9|32332.9|32351.9|32331.9|32366.9|32333.8|32351.1|32316|27
1641216940000|2022-01-03 13:35:40|32352.7|32332.7|32355.3|32335.3|32367|32335.3|32352.1|32317|19
1641216950000|2022-01-03 13:35:50|32370.4|32320.4|32352.1|32332.1|32370.4|32333.1|32352.1|32318.8|12
1641216960000|2022-01-03 13:36:00|32351.5|32331.5|32349.8|32329.8|32367.6|32332.4|32349.8|32316.4|18
1641216970000|2022-01-03 13:36:10|32349.6|32329.6|32364.1|32314.1|32364.1|32330.6|32349.3|32311.2|22
1641216980000|2022-01-03 13:36:20|32364.6|32314.6|32363.2|32313.2|32364.6|32314.6|32361.9|32311.9|17
1641216990000|2022-01-03 13:36:30|32363|32313|32345|32325|32364.3|32326.7|32345|32309.3|27
1641217000000|2022-01-03 13:36:40|32345.1|32325.1|32347.2|32327.2|32347.2|32327.2|32344.3|32324.3|15
1641217010000|2022-01-03 13:36:50|32346.9|32326.9|32361.3|32311.3|32361.3|32326.9|32344.6|32309.9|21
1641217020000|2022-01-03 13:37:00|32360.8|32310.8|32347.1|32327.1|32360.8|32328.4|32343.9|32310.8|25
1641217030000|2022-01-03 13:37:10|32346.4|32326.4|32353.3|32333.3|32367.9|32334.2|32346.4|32315.4|25
1641217040000|2022-01-03 13:37:20|32353.2|32333.2|32354.3|32334.3|32370.3|32339.8|32352.9|32320.1|35
1641217050000|2022-01-03 13:37:30|32355.3|32335.3|32373.2|32323.2|32373.2|32336|32353.7|32323.2|32
1641217060000|2022-01-03 13:37:40|32355.3|32335.3|32355.2|32335.2|32356.4|32336.4|32351.1|32331.1|22
1641217070000|2022-01-03 13:37:50|32355|32335|32353.8|32333.8|32355.3|32335.3|32353.3|32333.3|27
1641217080000|2022-01-03 13:38:00|32354.4|32334.4|32349.1|32329.1|32354.5|32334.5|32349.1|32329.1|24
1641217090000|2022-01-03 13:38:10|32351.2|32331.2|32350.5|32330.5|32351.7|32331.7|32349.4|32329.4|15
1641217100000|2022-01-03 13:38:20|32351|32331|32353.5|32333.5|32354.3|32334.3|32351|32331|21
1641217110000|2022-01-03 13:38:30|32353.1|32333.1|32364.5|32314.5|32364.5|32334.6|32350.1|32313.4|26
1641217120000|2022-01-03 13:38:40|32364.4|32314.4|32352.7|32332.7|32368.3|32334.1|32348.8|32314.4|21
1641217130000|2022-01-03 13:38:50|32352.6|32332.6|32349.4|32329.4|32367.5|32332.6|32349.4|32316.3|23
1641217140000|2022-01-03 13:39:00|32350|32330|32354.1|32334.1|32366.6|32334.4|32350|32316.6|28
1641217150000|2022-01-03 13:39:10|32354|32334|32352.9|32332.9|32365|32335.1|32351|32315|28
1641217160000|2022-01-03 13:39:20|32351.8|32331.8|32354.7|32334.7|32369.3|32335.1|32351.8|32318.7|26
1641217170000|2022-01-03 13:39:30|32353.1|32333.1|32354.3|32334.3|32354.8|32334.8|32352.9|32332.9|28
1641217180000|2022-01-03 13:39:40|32354.2|32334.2|32354.4|32334.4|32356.1|32336.1|32353.8|32333.8|17
1641217190000|2022-01-03 13:39:50|32354.2|32334.2|32357.1|32337.1|32358.5|32338.5|32354.2|32334.2|18
1641217200000|2022-01-03 13:40:00|32355.5|32335.5|32359.8|32339.8|32360.1|32340.1|32355.5|32335.5|28
1641217210000|2022-01-03 13:40:10|32360|32340|32360|32340|32376.7|32341.8|32359.2|32326.7|19
1641217220000|2022-01-03 13:40:20|32360.1|32340.1|32359.4|32339.4|32361.2|32341.2|32359.4|32339.4|18
1641217230000|2022-01-03 13:40:30|32359.1|32339.1|32359.3|32339.3|32359.9|32339.9|32358.4|32338.4|16
1641217240000|2022-01-03 13:40:40|32359.2|32339.2|32359.7|32339.7|32363.1|32343.1|32358.2|32338.2|28
1641217250000|2022-01-03 13:40:50|32359|32339|32356.2|32336.2|32374.8|32339.7|32354|32320.2|31
1641217260000|2022-01-03 13:41:00|32357.6|32337.6|32358.1|32338.1|32359.7|32339.7|32354.5|32334.5|27
1641217270000|2022-01-03 13:41:10|32358.8|32338.8|32356.7|32336.7|32376.5|32339|32356.4|32324.7|21
1641217280000|2022-01-03 13:41:20|32371.6|32321.6|32355.9|32335.9|32372.8|32337.4|32355.1|32321.3|23
1641217290000|2022-01-03 13:41:30|32355.7|32335.7|32355.4|32335.4|32355.9|32335.9|32355.1|32335.1|11
1641217300000|2022-01-03 13:41:40|32355.6|32335.6|32356.9|32336.9|32357.1|32337.1|32355.5|32335.5|12
1641217310000|2022-01-03 13:41:50|32357.9|32337.9|32356.2|32336.2|32358|32338|32355.8|32335.8|18
1641217320000|2022-01-03 13:42:00|32356.1|32336.1|32356.2|32336.2|32356.5|32336.5|32355.5|32335.5|18
1641217330000|2022-01-03 13:42:10|32356.3|32336.3|32357.7|32337.7|32375|32339.5|32355.7|32321.2|19
1641217340000|2022-01-03 13:42:20|32357.8|32337.8|32359.9|32339.9|32377.1|32341.6|32357.5|32325.8|18
1641217350000|2022-01-03 13:42:30|32359.2|32339.2|32358.7|32338.7|32360.4|32340.4|32358.4|32338.4|16
1641217360000|2022-01-03 13:42:40|32358.9|32338.9|32382.7|32332.7|32383|32344.3|32358.9|32329.2|19
1641217370000|2022-01-03 13:42:50|32382.9|32332.9|32384|32334|32384.3|32334.3|32382.8|32332.8|18
1641217380000|2022-01-03 13:43:00|32384.1|32334.1|32371.2|32351.2|32384.8|32351.3|32368.7|32334|23
1641217390000|2022-01-03 13:43:10|32375|32355|32382.1|32362.1|32396.2|32362.7|32375|32338|32
1641217400000|2022-01-03 13:43:20|32382.3|32362.3|32377.2|32357.2|32395.7|32362.3|32376.4|32345.7|26
1641217410000|2022-01-03 13:43:30|32374.6|32354.6|32374.2|32354.2|32376.2|32356.2|32372.6|32352.6|27
1641217420000|2022-01-03 13:43:40|32374|32354|32367.6|32347.6|32374|32354|32367.3|32347.3|31
1641217430000|2022-01-03 13:43:50|32367.5|32347.5|32368|32348|32368.8|32348.8|32366.1|32346.1|25
1641217440000|2022-01-03 13:44:00|32367.7|32347.7|32386.4|32336.4|32386.9|32353.9|32367.5|32334.9|21
1641217450000|2022-01-03 13:44:10|32386.2|32336.2|32373.1|32353.1|32387.5|32353.6|32371.3|32336|24
1641217460000|2022-01-03 13:44:20|32371.9|32351.9|32373.6|32353.6|32373.9|32353.9|32371.3|32351.3|21
1641217470000|2022-01-03 13:44:30|32373.3|32353.3|32371.7|32351.7|32373.9|32353.9|32371.7|32351.7|18
1641217480000|2022-01-03 13:44:40|32371.6|32351.6|32371.7|32351.7|32373.8|32353.8|32371|32351|22
1641217490000|2022-01-03 13:44:50|32371.2|32351.2|32386.9|32336.9|32387.3|32352.4|32370.8|32335.7|22
1641217500000|2022-01-03 13:45:00|32387.9|32337.9|32365.5|32345.5|32387.9|32353.3|32365.3|32336.4|29
1641217510000|2022-01-03 13:45:10|32366.4|32346.4|32359.4|32339.4|32366.8|32346.8|32359.4|32339.4|28
1641217520000|2022-01-03 13:45:20|32361.2|32341.2|32362.2|32342.2|32362.4|32342.4|32359.9|32339.9|21
1641217530000|2022-01-03 13:45:30|32362.1|32342.1|32358.2|32338.2|32363.6|32343.6|32354.1|32334.1|36
1641217540000|2022-01-03 13:45:40|32358.3|32338.3|32360.4|32340.4|32361.9|32341.9|32358|32338|20
1641217550000|2022-01-03 13:45:50|32360.1|32340.1|32364.6|32344.6|32365.7|32345.7|32357.5|32337.5|26
1641217560000|2022-01-03 13:46:00|32364.7|32344.7|32363.9|32343.9|32365.6|32345.6|32363.8|32343.8|24
1641217570000|2022-01-03 13:46:10|32363.4|32343.4|32362.9|32342.9|32363.9|32343.9|32362.5|32342.5|27
1641217580000|2022-01-03 13:46:20|32362.8|32342.8|32358.1|32338.1|32362.8|32342.8|32355.5|32335.5|32
1641217590000|2022-01-03 13:46:30|32358.7|32338.7|32359.3|32339.3|32360.9|32340.9|32356.8|32336.8|21
1641217600000|2022-01-03 13:46:40|32359.4|32339.4|32358.1|32338.1|32360.2|32340.2|32357.3|32337.3|28
1641217610000|2022-01-03 13:46:50|32358.2|32338.2|32359.2|32339.2|32361.3|32341.3|32358.2|32338.2|20
1641217620000|2022-01-03 13:47:00|32360.6|32340.6|32359.7|32339.7|32360.7|32340.7|32356.8|32336.8|22
1641217630000|2022-01-03 13:47:10|32359.8|32339.8|32366|32346|32367.8|32347.8|32357.8|32337.8|31
1641217640000|2022-01-03 13:47:20|32363.3|32343.3|32365.3|32345.3|32365.8|32345.8|32363.1|32343.1|28
1641217650000|2022-01-03 13:47:30|32365.4|32345.4|32367.6|32347.6|32372.4|32352.4|32364.1|32344.1|35
1641217660000|2022-01-03 13:47:40|32367|32347|32369.6|32349.6|32374.1|32354.1|32366.3|32346.3|33
1641217670000|2022-01-03 13:47:50|32369.7|32349.7|32378.3|32358.3|32393.2|32358.3|32368.1|32341.1|27
1641217680000|2022-01-03 13:48:00|32394.4|32344.4|32377|32357|32395.8|32361.9|32375.3|32339.5|32
1641217690000|2022-01-03 13:48:10|32376.7|32356.7|32374.8|32354.8|32393.3|32358.5|32373.6|32338|32
1641217700000|2022-01-03 13:48:20|32374.2|32354.2|32377|32357|32392|32359.6|32373.5|32340.7|22
1641217710000|2022-01-03 13:48:30|32377.4|32357.4|32379|32359|32382|32362|32377.4|32357.4|26
1641217720000|2022-01-03 13:48:40|32377|32357|32390.4|32340.4|32390.4|32357.9|32371.3|32340|24
1641217730000|2022-01-03 13:48:50|32375.9|32355.9|32379.7|32359.7|32390.3|32370.3|32375.7|32355.7|33
1641217740000|2022-01-03 13:49:00|32379.9|32359.9|32402.8|32352.8|32403|32369.6|32379.4|32352.8|32
1641217750000|2022-01-03 13:49:10|32403.1|32353.1|32395.1|32375.1|32412.7|32379.4|32387.2|32352.1|30
1641217760000|2022-01-03 13:49:20|32394.9|32374.9|32387.7|32367.7|32407.4|32375.5|32386.9|32352.3|25
1641217770000|2022-01-03 13:49:30|32388.3|32368.3|32394.9|32344.9|32403.8|32368.9|32382|32344.9|28
1641217780000|2022-01-03 13:49:40|32378.8|32358.8|32380.5|32360.5|32381.7|32361.7|32376.9|32356.9|23
1641217790000|2022-01-03 13:49:50|32379.8|32359.8|32397.8|32347.8|32400.7|32365.9|32379.8|32346.9|28
1641217800000|2022-01-03 13:50:00|32397.6|32347.6|32387.6|32367.6|32400.8|32367.6|32383.7|32346.8|34
1641217810000|2022-01-03 13:50:10|32386.9|32366.9|32383.3|32363.3|32386.9|32366.9|32383.2|32363.2|25
1641217820000|2022-01-03 13:50:20|32383.7|32363.7|32387.1|32367.1|32402.1|32367.1|32383.2|32350.2|24
1641217830000|2022-01-03 13:50:30|32386.1|32366.1|32390.4|32370.4|32401.5|32371.5|32385.4|32350.3|30
1641217840000|2022-01-03 13:50:40|32390.2|32370.2|32390.7|32370.7|32391|32371|32390.2|32370.2|20
1641217850000|2022-01-03 13:50:50|32391.1|32371.1|32391.3|32371.3|32391.9|32371.9|32390.2|32370.2|18
1641217860000|2022-01-03 13:51:00|32405.6|32355.6|32393.7|32373.7|32407.5|32373.7|32391.7|32355.5|20
1641217870000|2022-01-03 13:51:10|32393.5|32373.5|32394.1|32374.1|32395|32375|32391|32371|27
1641217880000|2022-01-03 13:51:20|32394.9|32374.9|32393.2|32373.2|32394.9|32374.9|32392.6|32372.6|14
1641217890000|2022-01-03 13:51:30|32393.1|32373.1|32403|32353|32405.1|32373.8|32387.8|32352.5|24
1641217900000|2022-01-03 13:51:40|32402.4|32352.4|32389|32369|32404.1|32369|32385.5|32352.2|26
1641217910000|2022-01-03 13:51:50|32387.5|32367.5|32402.2|32352.2|32403.7|32367.5|32386.8|32351.2|23
1641217920000|2022-01-03 13:52:00|32402.1|32352.1|32386.3|32366.3|32402.8|32367.5|32386.3|32351.7|18
1641217930000|2022-01-03 13:52:10|32385.9|32365.9|32384.3|32364.3|32399|32365.9|32384|32347.8|25
1641217940000|2022-01-03 13:52:20|32384.4|32364.4|32399.8|32349.8|32400.4|32364.6|32384.3|32348.7|22
1641217950000|2022-01-03 13:52:30|32398.5|32348.5|32395.6|32345.6|32398.5|32348.5|32394.9|32344.9|24
1641217960000|2022-01-03 13:52:40|32395.5|32345.5|32394.5|32344.5|32396.6|32346.6|32394.5|32344.5|19
1641217970000|2022-01-03 13:52:50|32394.3|32344.3|32393.2|32343.2|32394.5|32359.8|32376.1|32340|26
1641217980000|2022-01-03 13:53:00|32378.6|32358.6|32378.7|32328.7|32394.7|32358.9|32363|32327.8|35
1641217990000|2022-01-03 13:53:10|32379.2|32329.2|32381.5|32331.5|32381.5|32346.8|32365.7|32326|30
1641218000000|2022-01-03 13:53:20|32381.7|32331.7|32383.4|32333.4|32384.6|32352.8|32368.4|32331.7|27
1641218010000|2022-01-03 13:53:30|32384.5|32334.5|32367.6|32347.6|32385.4|32352.4|32366.9|32334.1|39
1641218020000|2022-01-03 13:53:40|32366.9|32346.9|32377.6|32357.6|32378.3|32358.3|32365.7|32345.7|30
1641218030000|2022-01-03 13:53:50|32377.5|32357.5|32368.4|32348.4|32383.8|32360.5|32367.7|32333.1|36
1641218040000|2022-01-03 13:54:00|32369.7|32349.7|32387|32337|32387.9|32359.9|32368.8|32330.8|37
1641218050000|2022-01-03 13:54:10|32387.3|32337.3|32395.4|32345.4|32397|32346.9|32387.3|32337.3|32
1641218060000|2022-01-03 13:54:20|32395.5|32345.5|32397.8|32347.8|32397.8|32347.8|32393.2|32341.1|28
1641218070000|2022-01-03 13:54:30|32398|32348|32397.6|32347.6|32398.2|32348.2|32394.7|32344.7|25
1641218080000|2022-01-03 13:54:40|32397.7|32347.7|32399.3|32349.3|32399.5|32349.5|32394.9|32344.9|25
1641218090000|2022-01-03 13:54:50|32399.5|32349.5|32392.1|32342.1|32400.2|32350.2|32385.4|32335.4|30
1641218100000|2022-01-03 13:55:00|32391.8|32341.8|32392.3|32342.3|32394.6|32344.6|32390.4|32340.4|20
1641218110000|2022-01-03 13:55:10|32393.3|32343.3|32390.9|32340.9|32393.3|32343.3|32390.9|32340.9|20
1641218120000|2022-01-03 13:55:20|32391.8|32341.8|32395.4|32345.4|32396|32346|32391.2|32341.2|20
1641218130000|2022-01-03 13:55:30|32395.9|32345.9|32399.5|32349.5|32399.5|32349.5|32393.3|32343.3|21
1641218140000|2022-01-03 13:55:40|32399.4|32349.4|32399.1|32349.1|32399.4|32349.4|32397.4|32347.4|20
1641218150000|2022-01-03 13:55:50|32396.8|32346.8|32394.7|32344.7|32397.6|32347.6|32392.6|32342.6|26
1641218160000|2022-01-03 13:56:00|32395.5|32345.5|32394.6|32344.6|32395.7|32345.7|32394.6|32344.6|15
1641218170000|2022-01-03 13:56:10|32395.1|32345.1|32391.1|32341.1|32395.5|32345.5|32390.5|32340.5|21
1641218180000|2022-01-03 13:56:20|32390.6|32340.6|32390.6|32340.6|32393|32343|32389.8|32339.8|19
1641218190000|2022-01-03 13:56:30|32391.3|32341.3|32391.5|32341.5|32392.2|32342.2|32390.7|32340.7|13
1641218200000|2022-01-03 13:56:40|32391.7|32341.7|32390.2|32340.2|32393.6|32343.6|32388.1|32338.1|26
1641218210000|2022-01-03 13:56:50|32390.1|32340.1|32388.3|32338.3|32390.5|32340.5|32387.1|32337.1|19
1641218220000|2022-01-03 13:57:00|32388.4|32338.4|32388.6|32338.6|32388.9|32338.9|32388|32338|15
1641218230000|2022-01-03 13:57:10|32388.5|32338.5|32374.3|32354.3|32391|32354.3|32374.3|32338.5|14
1641218240000|2022-01-03 13:57:20|32374.8|32354.8|32373.1|32353.1|32389.1|32354.8|32370.5|32335.9|31
1641218250000|2022-01-03 13:57:30|32373.2|32353.2|32386.8|32336.8|32392.9|32353.2|32371.2|32335.6|27
1641218260000|2022-01-03 13:57:40|32385.8|32335.8|32385.4|32335.4|32386.5|32336.5|32384.5|32334.5|22
1641218270000|2022-01-03 13:57:50|32385.9|32335.9|32384|32334|32385.9|32335.9|32380.5|32330.5|27
1641218280000|2022-01-03 13:58:00|32383|32333|32382.8|32332.8|32387.7|32350.8|32368.8|32331.2|35
1641218290000|2022-01-03 13:58:10|32383.3|32333.3|32368|32348|32384.4|32349.2|32366.9|32331.4|32
1641218300000|2022-01-03 13:58:20|32368.2|32348.2|32368.7|32348.7|32369.3|32349.3|32367.3|32347.3|23
1641218310000|2022-01-03 13:58:30|32368.6|32348.6|32368.2|32348.2|32368.8|32348.8|32367.3|32347.3|16
1641218320000|2022-01-03 13:58:40|32367.8|32347.8|32372.3|32352.3|32391.7|32352.3|32366.5|32329.9|26
1641218330000|2022-01-03 13:58:50|32374.1|32354.1|32373.2|32353.2|32391.2|32358.5|32373|32339.2|26
1641218340000|2022-01-03 13:59:00|32372|32352|32389.6|32339.6|32390.3|32356.6|32371.8|32335.1|29
1641218350000|2022-01-03 13:59:10|32389|32339|32375.6|32355.6|32390.8|32355.7|32373.8|32338.8|22
1641218360000|2022-01-03 13:59:20|32375.9|32355.9|32373.7|32353.7|32392|32355.9|32371.5|32338.5|24
1641218370000|2022-01-03 13:59:30|32389.4|32339.4|32391.1|32341.1|32391.2|32341.2|32388|32338|27
1641218380000|2022-01-03 13:59:40|32391.3|32341.3|32389.4|32339.4|32391.4|32341.4|32386.9|32336.9|24
1641218390000|2022-01-03 13:59:50|32389.8|32339.8|32390.3|32340.3|32391.3|32354.6|32372.5|32339.2|20
1641218400000|2022-01-03 14:00:00|32388.9|32338.9|32373.9|32353.9|32391.3|32355.2|32373.9|32338.9|28
1641218410000|2022-01-03 14:00:10|32374.1|32354.1|32389.8|32339.8|32391.2|32355.5|32373.6|32339.6|30
1641218420000|2022-01-03 14:00:20|32389.9|32339.9|32395.5|32345.5|32395.5|32356.5|32375.2|32339.3|21
1641218430000|2022-01-03 14:00:30|32394.4|32344.4|32377.3|32357.3|32395|32357.8|32376.5|32341|25
1641218440000|2022-01-03 14:00:40|32378.5|32358.5|32392.8|32342.8|32392.8|32358.5|32377.4|32342.8|10
1641218450000|2022-01-03 14:00:50|32392.9|32342.9|32388.5|32338.5|32393.1|32343.1|32388.4|32338.4|25
1641218460000|2022-01-03 14:01:00|32389.1|32339.1|32390.7|32340.7|32390.7|32340.7|32385.7|32335.7|14
1641218470000|2022-01-03 14:01:10|32391.8|32341.8|32374.9|32354.9|32391.9|32356.4|32374.9|32340.4|21
1641218480000|2022-01-03 14:01:20|32390.3|32340.3|32391.5|32341.5|32391.8|32341.8|32390.3|32340.3|18
1641218490000|2022-01-03 14:01:30|32391.6|32341.6|32390.2|32340.2|32391.6|32341.6|32390.2|32340.2|14
1641218500000|2022-01-03 14:01:40|32389.9|32339.9|32387.7|32337.7|32391.1|32341.1|32386.7|32335.6|13
1641218510000|2022-01-03 14:01:50|32388.4|32338.4|32388.4|32338.4|32389.9|32339.9|32386.9|32336.9|21
1641218520000|2022-01-03 14:02:00|32388.5|32338.5|32388.3|32338.3|32388.5|32338.5|32386.1|32336.1|18
1641218530000|2022-01-03 14:02:10|32388.1|32338.1|32390.5|32340.5|32391|32354.3|32373.9|32338|26
1641218540000|2022-01-03 14:02:20|32390.4|32340.4|32395.1|32345.1|32395.1|32345.1|32390.2|32340.2|26
1641218550000|2022-01-03 14:02:30|32395|32345|32395.5|32345.5|32395.8|32360.6|32380.3|32342.7|22
1641218560000|2022-01-03 14:02:40|32395.3|32345.3|32377.5|32357.5|32395.3|32358.1|32377|32339.8|29
1641218570000|2022-01-03 14:02:50|32377.6|32357.6|32391.5|32341.5|32392.3|32358.9|32375.5|32338.5|27
1641218580000|2022-01-03 14:03:00|32387.9|32337.9|32387.9|32337.9|32389.6|32356.6|32374.1|32337.2|25
1641218590000|2022-01-03 14:03:10|32387.3|32337.3|32386.8|32336.8|32388.7|32338.7|32386.8|32336.8|16
1641218600000|2022-01-03 14:03:20|32387|32337|32387.6|32337.6|32387.6|32337.6|32385.6|32335.6|18
1641218610000|2022-01-03 14:03:30|32388.1|32338.1|32389.1|32339.1|32389.9|32339.9|32386.6|32336.6|13
1641218620000|2022-01-03 14:03:40|32389|32339|32393.3|32343.3|32393.4|32343.4|32389|32339|26
1641218630000|2022-01-03 14:03:50|32392.7|32342.7|32390.7|32340.7|32393|32343|32390.1|32340.1|23
1641218640000|2022-01-03 14:04:00|32390.9|32340.9|32390.2|32340.2|32391.4|32341.4|32389.9|32339.9|19
1641218650000|2022-01-03 14:04:10|32390.6|32340.6|32391.5|32341.5|32394.7|32344.7|32390|32340|25
1641218660000|2022-01-03 14:04:20|32390.8|32340.8|32391.7|32341.7|32392.4|32342.4|32389.4|32339.4|25
1641218670000|2022-01-03 14:04:30|32392.1|32342.1|32391.3|32341.3|32392.3|32342.3|32390.8|32340.8|19
1641218680000|2022-01-03 14:04:40|32390.9|32340.9|32394.6|32344.6|32395.1|32345.1|32390.9|32340.9|19
1641218690000|2022-01-03 14:04:50|32394.4|32344.4|32396|32346|32397|32347|32394.1|32344.1|27
1641218700000|2022-01-03 14:05:00|32396.8|32346.8|32393.5|32343.5|32396.8|32346.8|32393.5|32343.5|26
1641218710000|2022-01-03 14:05:10|32394|32344|32394.3|32344.3|32394.7|32344.7|32394|32344|12
1641218720000|2022-01-03 14:05:20|32394.4|32344.4|32394.7|32344.7|32395.1|32345.1|32393|32343|10
1641218730000|2022-01-03 14:05:30|32395.1|32345.1|32395.2|32345.2|32395.9|32345.9|32394.7|32344.7|10
1641218740000|2022-01-03 14:05:40|32394.6|32344.6|32395.9|32345.9|32396.6|32346.6|32393.8|32343.8|13
1641218750000|2022-01-03 14:05:50|32396.1|32346.1|32395.6|32345.6|32396.1|32346.1|32393.9|32343.9|19
1641218760000|2022-01-03 14:06:00|32395.9|32345.9|32395.4|32345.4|32396.4|32346.4|32394.1|32344.1|24
1641218770000|2022-01-03 14:06:10|32395.2|32345.2|32388.2|32338.2|32395.2|32354.9|32374.9|32338|22
1641218780000|2022-01-03 14:06:20|32387.9|32337.9|32389.4|32339.4|32390.8|32340.8|32387.9|32337.9|19
1641218790000|2022-01-03 14:06:30|32390.1|32340.1|32373.4|32353.4|32390.5|32353.9|32373.4|32338.5|16
1641218800000|2022-01-03 14:06:40|32373.1|32353.1|32391.8|32341.8|32394|32355.8|32370.7|32338.7|23
1641218810000|2022-01-03 14:06:50|32391.7|32341.7|32387.3|32337.3|32394.2|32344.2|32386|32336|30
1641218820000|2022-01-03 14:07:00|32388.7|32338.7|32386.1|32336.1|32388.7|32338.7|32386.1|32336.1|24
1641218830000|2022-01-03 14:07:10|32386.4|32336.4|32383.1|32333.1|32387|32349|32366.5|32330.8|25
1641218840000|2022-01-03 14:07:20|32366.9|32346.9|32372|32352|32373|32353|32366.9|32346.9|22
1641218850000|2022-01-03 14:07:30|32389|32339|32372.2|32352.2|32389|32352.2|32372|32338|9
1641218860000|2022-01-03 14:07:40|32372.4|32352.4|32390.3|32340.3|32390.5|32354.8|32372.4|32337.9|17
1641218870000|2022-01-03 14:07:50|32391.7|32341.7|32389.3|32339.3|32393.4|32341.8|32388.2|32338.2|30
1641218880000|2022-01-03 14:08:00|32389.6|32339.6|32387.6|32337.6|32389.9|32339.9|32387.6|32337.6|27
1641218890000|2022-01-03 14:08:10|32387.4|32337.4|32389.5|32339.5|32392.7|32342.7|32386.9|32336.9|28
1641218900000|2022-01-03 14:08:20|32389.4|32339.4|32389.8|32339.8|32393.5|32343.5|32389.4|32339.4|27
1641218910000|2022-01-03 14:08:30|32389.4|32339.4|32389.8|32339.8|32393.1|32343.1|32389.4|32339.4|25
1641218920000|2022-01-03 14:08:40|32389.5|32339.5|32387.3|32337.3|32393.1|32343.1|32385.4|32335.4|24
1641218930000|2022-01-03 14:08:50|32387.4|32337.4|32383.1|32333.1|32389.1|32339.1|32381.3|32331.3|16
1641218940000|2022-01-03 14:09:00|32383.6|32333.6|32391.3|32341.3|32391.3|32341.3|32383.1|32333.1|20
1641218950000|2022-01-03 14:09:10|32391.4|32341.4|32392.2|32342.2|32392.9|32342.9|32390.6|32340.6|17
1641218960000|2022-01-03 14:09:20|32391.2|32341.2|32394.1|32344.1|32395.5|32345.5|32391.2|32341.2|19
1641218970000|2022-01-03 14:09:30|32393.5|32343.5|32384.3|32334.3|32394.7|32344.7|32378|32328|28
1641218980000|2022-01-03 14:09:40|32384.1|32334.1|32387|32337|32387.6|32337.6|32382.7|32332.7|17
1641218990000|2022-01-03 14:09:50|32389.9|32339.9|32386.5|32336.5|32389.9|32339.9|32383.1|32333.1|21
1641219000000|2022-01-03 14:10:00|32388.4|32338.4|32384.8|32334.8|32388.4|32338.4|32382.6|32332.6|19
1641219010000|2022-01-03 14:10:10|32383.8|32333.8|32386.7|32336.7|32387.1|32337.1|32383.6|32333.6|15
1641219020000|2022-01-03 14:10:20|32385.1|32335.1|32389|32339|32394|32344|32385.1|32335.1|27
1641219030000|2022-01-03 14:10:30|32388.9|32338.9|32388.1|32338.1|32391.2|32341.2|32386.6|32336.6|25
1641219040000|2022-01-03 14:10:40|32387.7|32337.7|32387.8|32337.8|32389|32339|32386.6|32336.6|16
1641219050000|2022-01-03 14:10:50|32388.3|32338.3|32386.5|32336.5|32388.3|32338.3|32386.5|32336.5|15
1641219060000|2022-01-03 14:11:00|32388.3|32338.3|32388.9|32338.9|32390|32340|32384.3|32334.3|22
1641219070000|2022-01-03 14:11:10|32388.8|32338.8|32389|32339|32391.8|32341.8|32387.4|32337.4|25
1641219080000|2022-01-03 14:11:20|32388.3|32338.3|32385.1|32335.1|32391.5|32341.5|32383.9|32333.9|27
1641219090000|2022-01-03 14:11:30|32385.4|32335.4|32384.9|32334.9|32387.7|32337.7|32383.3|32333.3|33
1641219100000|2022-01-03 14:11:40|32384.6|32334.6|32385.4|32335.4|32386.6|32336.6|32384.6|32334.6|21
1641219110000|2022-01-03 14:11:50|32385.6|32335.6|32385.6|32335.6|32386.3|32336.3|32385.1|32335.1|15
1641219120000|2022-01-03 14:12:00|32385.8|32335.8|32388.3|32338.3|32389.1|32339.1|32385.6|32335.6|26
1641219130000|2022-01-03 14:12:10|32388.1|32338.1|32387.1|32337.1|32388.7|32353.3|32372.3|32336.5|21
1641219140000|2022-01-03 14:12:20|32388.1|32338.1|32392.7|32342.7|32395.1|32345.1|32388.1|32338.1|26
1641219150000|2022-01-03 14:12:30|32394.3|32344.3|32392.1|32342.1|32396.1|32356.8|32374.7|32339.9|30
1641219160000|2022-01-03 14:12:40|32391.3|32341.3|32393.6|32343.6|32393.7|32343.7|32391|32341|23
1641219170000|2022-01-03 14:12:50|32394.6|32344.6|32394.2|32344.2|32396.3|32346.3|32392.2|32342.2|20
1641219180000|2022-01-03 14:13:00|32394.8|32344.8|32393.9|32343.9|32394.8|32344.8|32393.3|32343.3|23
1641219190000|2022-01-03 14:13:10|32394|32344|32398.4|32348.4|32398.4|32348.4|32394|32344|23
1641219200000|2022-01-03 14:13:20|32398|32348|32396.4|32346.4|32401.3|32351.3|32396.4|32346.4|21
1641219210000|2022-01-03 14:13:30|32396.3|32346.3|32397.6|32347.6|32399.1|32349.1|32395.4|32345.4|23
1641219220000|2022-01-03 14:13:40|32397.4|32347.4|32397.3|32347.3|32397.7|32347.7|32394.7|32344.7|18
1641219230000|2022-01-03 14:13:50|32395.7|32345.7|32394|32344|32397.4|32347.4|32392.2|32342.2|25
1641219240000|2022-01-03 14:14:00|32393.4|32343.4|32394.1|32344.1|32395.1|32345.1|32391.3|32341.3|25
1641219250000|2022-01-03 14:14:10|32394.3|32344.3|32398.3|32348.3|32398.4|32348.4|32393.7|32343.7|29
1641219260000|2022-01-03 14:14:20|32397.7|32347.7|32400.7|32350.7|32402.2|32352.2|32397.7|32347.7|26
1641219270000|2022-01-03 14:14:30|32401.2|32351.2|32402.1|32352.1|32403.3|32353.3|32398.3|32348.3|30
1641219280000|2022-01-03 14:14:40|32401.9|32351.9|32403.6|32353.6|32405.5|32355.5|32401.9|32351.9|29
1641219290000|2022-01-03 14:14:50|32403.9|32353.9|32402.7|32352.7|32404.1|32354.1|32401.1|32351.1|22
1641219300000|2022-01-03 14:15:00|32403|32353|32404.3|32354.3|32404.5|32354.5|32400|32350|29
1641219310000|2022-01-03 14:15:10|32404.5|32354.5|32404.1|32354.1|32405|32355|32403.1|32353.1|23
1641219320000|2022-01-03 14:15:20|32404.5|32354.5|32407.1|32357.1|32409|32359|32404.5|32354.5|22
1641219330000|2022-01-03 14:15:30|32406.7|32356.7|32408.1|32358.1|32408.5|32358.5|32405.5|32355.5|25
1641219340000|2022-01-03 14:15:40|32407.9|32357.9|32407.4|32357.4|32407.9|32357.9|32405.8|32355.8|21
1641219350000|2022-01-03 14:15:50|32407.5|32357.5|32390|32340|32407.5|32368.2|32375.3|32339|34
1641219360000|2022-01-03 14:16:00|32391.4|32341.4|32394.7|32344.7|32397.8|32362.2|32376.3|32339.9|36
1641219370000|2022-01-03 14:16:10|32395.6|32345.6|32378.4|32358.4|32395.6|32364|32378.1|32343|32
1641219380000|2022-01-03 14:16:20|32377.6|32357.6|32378|32358|32393.6|32361.6|32377|32342.8|26
1641219390000|2022-01-03 14:16:30|32376.7|32356.7|32375.9|32355.9|32378.1|32358.1|32374.5|32354.5|26
1641219400000|2022-01-03 14:16:40|32375.7|32355.7|32396.4|32346.4|32396.4|32361.1|32375.7|32344|20
1641219410000|2022-01-03 14:16:50|32396.2|32346.2|32388.3|32368.3|32401.7|32368.3|32386.5|32343|32
1641219420000|2022-01-03 14:17:00|32388.2|32368.2|32402.1|32352.1|32404.4|32369.6|32385.3|32346.9|35
1641219430000|2022-01-03 14:17:10|32401.6|32351.6|32393.4|32343.4|32401.7|32361.8|32374|32336.6|34
1641219440000|2022-01-03 14:17:20|32395|32345|32393.8|32343.8|32396.8|32361.5|32378.4|32343|31
1641219450000|2022-01-03 14:17:30|32394.2|32344.2|32378.1|32358.1|32396.6|32362.3|32377.8|32338.1|29
1641219460000|2022-01-03 14:17:40|32376.8|32356.8|32393.3|32343.3|32394.4|32356.8|32371|32338.1|30
1641219470000|2022-01-03 14:17:50|32393.9|32343.9|32395.3|32345.3|32398|32348|32392.5|32342.5|27
1641219480000|2022-01-03 14:18:00|32397.1|32347.1|32398.5|32348.5|32400.8|32349.3|32395.8|32345.8|25
1641219490000|2022-01-03 14:18:10|32396.8|32346.8|32396.8|32346.8|32398|32365.5|32385.5|32346.7|21
1641219500000|2022-01-03 14:18:20|32399.2|32349.2|32399.3|32349.3|32402.3|32368.1|32382.9|32348.8|22
1641219510000|2022-01-03 14:18:30|32398.6|32348.6|32400.5|32350.5|32400.5|32365.1|32385.1|32347.4|28
1641219520000|2022-01-03 14:18:40|32398.9|32348.9|32400.8|32350.8|32401.7|32351.7|32398.6|32348.6|25
1641219530000|2022-01-03 14:18:50|32401|32351|32403.7|32353.7|32407.6|32370.6|32386|32350.8|25
1641219540000|2022-01-03 14:19:00|32403.6|32353.6|32398.1|32348.1|32404.6|32364.9|32383.9|32348.1|21
1641219550000|2022-01-03 14:19:10|32398|32348|32395.7|32345.7|32398.6|32348.6|32395.5|32345.5|12
1641219560000|2022-01-03 14:19:20|32396.2|32346.2|32398|32348|32399.2|32349.2|32396.2|32346.2|13
1641219570000|2022-01-03 14:19:30|32398.1|32348.1|32401|32351|32401.1|32364.2|32380.8|32348.1|17
1641219580000|2022-01-03 14:19:40|32401.2|32351.2|32399.2|32349.2|32407.5|32364.2|32384.2|32348|22
1641219590000|2022-01-03 14:19:50|32399.8|32349.8|32402.2|32352.2|32403.2|32353.2|32399.6|32349.6|17
1641219600000|2022-01-03 14:20:00|32401.3|32351.3|32404.3|32354.3|32405.1|32355.1|32401.3|32351.3|32
1641219610000|2022-01-03 14:20:10|32404.4|32354.4|32402.2|32352.2|32404.9|32354.9|32402.2|32352.2|20
1641219620000|2022-01-03 14:20:20|32406.9|32356.9|32403.2|32353.2|32416.8|32366.8|32402|32352|36
1641219630000|2022-01-03 14:20:30|32403.8|32353.8|32417.5|32367.5|32419.6|32369.6|32401.6|32351.6|37
1641219640000|2022-01-03 14:20:40|32417.7|32367.7|32413.7|32363.7|32417.8|32367.8|32413.6|32363.6|28
1641219650000|2022-01-03 14:20:50|32414.9|32364.9|32403.2|32383.2|32420.1|32384.3|32403.2|32364.8|26
1641219660000|2022-01-03 14:21:00|32417.9|32367.9|32416.9|32366.9|32419.9|32384.4|32401.9|32366.9|26
1641219670000|2022-01-03 14:21:10|32417.6|32367.6|32408.1|32388.1|32423.1|32388.1|32405.8|32367.6|28
1641219680000|2022-01-03 14:21:20|32407.8|32387.8|32422.4|32372.4|32423.5|32388.5|32405.5|32370.7|23
1641219690000|2022-01-03 14:21:30|32422.6|32372.6|32417.2|32367.2|32422.9|32372.9|32417.2|32367.2|23
1641219700000|2022-01-03 14:21:40|32418.7|32368.7|32414.5|32364.5|32420.7|32380.2|32400.2|32363.8|27
1641219710000|2022-01-03 14:21:50|32414.8|32364.8|32404.4|32384.4|32419.3|32384.7|32399.5|32364.8|28
1641219720000|2022-01-03 14:22:00|32402|32382|32418.3|32368.3|32418.8|32383.7|32402|32366.6|20
1641219730000|2022-01-03 14:22:10|32418|32368|32414.3|32364.3|32419.5|32369.5|32414.3|32364.3|21
1641219740000|2022-01-03 14:22:20|32417.2|32367.2|32413|32363|32417.2|32380.8|32395.8|32363|22
1641219750000|2022-01-03 14:22:30|32413.1|32363.1|32394.7|32374.7|32413.1|32376.2|32394.6|32360.4|21
1641219760000|2022-01-03 14:22:40|32395.4|32375.4|32395|32375|32410.8|32375.6|32394.7|32359.3|16
1641219770000|2022-01-03 14:22:50|32395.5|32375.5|32410.6|32360.6|32411.5|32376.1|32395.5|32360.3|19
1641219780000|2022-01-03 14:23:00|32410.5|32360.5|32410.7|32360.7|32411.3|32361.3|32409.7|32359.7|25
1641219790000|2022-01-03 14:23:10|32411.2|32361.2|32411.3|32361.3|32412.9|32376.2|32394.4|32358.2|20
1641219800000|2022-01-03 14:23:20|32411.6|32361.6|32396|32376|32411.6|32376.1|32395.2|32360.7|21
1641219810000|2022-01-03 14:23:30|32395.8|32375.8|32409.6|32359.6|32412.3|32375.8|32394.8|32359.2|23
1641219820000|2022-01-03 14:23:40|32409.8|32359.8|32410.9|32360.9|32411.7|32361.7|32409.6|32359.6|17
1641219830000|2022-01-03 14:23:50|32411.1|32361.1|32395.9|32375.9|32411.2|32375.9|32395.3|32360.5|17
1641219840000|2022-01-03 14:24:00|32396.3|32376.3|32396.9|32376.9|32413.8|32377.8|32396.2|32361.8|15
1641219850000|2022-01-03 14:24:10|32396.6|32376.6|32412.4|32362.4|32414.8|32378.4|32396.1|32362.4|24
1641219860000|2022-01-03 14:24:20|32413.4|32363.4|32417.3|32367.3|32417.3|32367.3|32410.9|32360.9|29
1641219870000|2022-01-03 14:24:30|32417.4|32367.4|32418.3|32368.3|32420.4|32384.9|32404.2|32366.4|27
1641219880000|2022-01-03 14:24:40|32417.8|32367.8|32401.6|32381.6|32418.1|32383.2|32401.6|32367.8|19
1641219890000|2022-01-03 14:24:50|32417.9|32367.9|32415.8|32365.8|32417.9|32381.3|32401|32365.6|23
1641219900000|2022-01-03 14:25:00|32417|32367|32417.2|32367.2|32417.6|32367.6|32414.6|32364.6|23
1641219910000|2022-01-03 14:25:10|32416.7|32366.7|32412|32362|32417.3|32367.3|32412|32362|26
1641219920000|2022-01-03 14:25:20|32412.7|32362.7|32413.1|32363.1|32413.9|32363.9|32411.5|32361.5|26
1641219930000|2022-01-03 14:25:30|32414.6|32364.6|32396.2|32376.2|32415.7|32378.4|32396.2|32361.1|29
1641219940000|2022-01-03 14:25:40|32396.3|32376.3|32396.5|32376.5|32397.6|32377.6|32394.2|32374.2|22
1641219950000|2022-01-03 14:25:50|32396.8|32376.8|32397.6|32377.6|32412.5|32377.8|32396.8|32361.4|20
1641219960000|2022-01-03 14:26:00|32397.5|32377.5|32415.1|32365.1|32416|32382.8|32396.6|32363.9|32
1641219970000|2022-01-03 14:26:10|32415.5|32365.5|32397.3|32377.3|32415.5|32380|32397.3|32362.6|28
1641219980000|2022-01-03 14:26:20|32397.6|32377.6|32397.6|32377.6|32399.5|32379.5|32396.2|32376.2|23
1641219990000|2022-01-03 14:26:30|32398.1|32378.1|32401.1|32381.1|32401.2|32381.2|32397.7|32377.7|15
1641220000000|2022-01-03 14:26:40|32401.2|32381.2|32414.9|32364.9|32416.4|32381.2|32397.7|32363.9|19
1641220010000|2022-01-03 14:26:50|32416.2|32366.2|32397.8|32377.8|32416.8|32379.7|32396.5|32362.2|24
1641220020000|2022-01-03 14:27:00|32398|32378|32417.4|32367.4|32417.5|32379.6|32397.6|32365.3|29
1641220030000|2022-01-03 14:27:10|32417.2|32367.2|32398.7|32378.7|32417.2|32382.4|32398.4|32367.2|19
1641220040000|2022-01-03 14:27:20|32399|32379|32414.4|32364.4|32414.4|32379.3|32399|32363.9|14
1641220050000|2022-01-03 14:27:30|32415.6|32365.6|32417|32367|32417|32367|32413.8|32363.8|21
1641220060000|2022-01-03 14:27:40|32416.3|32366.3|32418.2|32368.2|32418.6|32382.7|32401.4|32366.2|20
1641220070000|2022-01-03 14:27:50|32418.4|32368.4|32414.2|32364.2|32418.9|32368.9|32413.8|32363.8|20
1641220080000|2022-01-03 14:28:00|32415.2|32365.2|32416.8|32366.8|32417.6|32382.8|32401.2|32365.2|22
1641220090000|2022-01-03 14:28:10|32416.9|32366.9|32417.8|32367.8|32418.4|32368.4|32416.3|32366.3|21
1641220100000|2022-01-03 14:28:20|32417.1|32367.1|32414|32364|32417.5|32367.5|32413.8|32363.8|25
1641220110000|2022-01-03 14:28:30|32413.7|32363.7|32415.9|32365.9|32417|32367|32413.7|32363.7|14
1641220120000|2022-01-03 14:28:40|32416|32366|32414.1|32364.1|32416.7|32366.7|32413.7|32363.7|25
1641220130000|2022-01-03 14:28:50|32414|32364|32414.2|32364.2|32416.8|32366.8|32414|32364|25
1641220140000|2022-01-03 14:29:00|32414.5|32364.5|32418.8|32368.8|32418.9|32368.9|32414|32364|18
1641220150000|2022-01-03 14:29:10|32418.1|32368.1|32420.1|32370.1|32420.1|32370.1|32416.6|32366.6|28
1641220160000|2022-01-03 14:29:20|32406.4|32386.4|32429.8|32379.8|32429.8|32389.1|32406.3|32369.7|33
1641220170000|2022-01-03 14:29:30|32430.8|32380.8|32411.7|32391.7|32431|32391.7|32411.4|32375.5|29
1641220180000|2022-01-03 14:29:40|32410.5|32390.5|32428.1|32378.1|32428.1|32392.1|32410.5|32374.5|31
1641220190000|2022-01-03 14:29:50|32427.7|32377.7|32425.8|32375.8|32427.7|32377.7|32425.2|32375.2|23
1641220200000|2022-01-03 14:30:00|32426|32376|32424.7|32374.7|32427.9|32392.9|32410.6|32374.6|35
1641220210000|2022-01-03 14:30:10|32425.2|32375.2|32424.5|32374.5|32425.5|32389.9|32405.8|32368.9|31
1641220220000|2022-01-03 14:30:20|32424.2|32374.2|32425.9|32375.9|32426.8|32392|32410.5|32373.7|36
1641220230000|2022-01-03 14:30:30|32425.7|32375.7|32425.8|32375.8|32426.1|32376.1|32425.2|32375.2|18
1641220240000|2022-01-03 14:30:40|32425.9|32375.9|32427.7|32377.7|32428.9|32393.8|32410|32374.9|26
1641220250000|2022-01-03 14:30:50|32428.2|32378.2|32413.5|32393.5|32428.5|32394.4|32412.9|32378.1|23
1641220260000|2022-01-03 14:31:00|32414|32394|32426.8|32376.8|32428.3|32394.3|32412.1|32376.2|24
1641220270000|2022-01-03 14:31:10|32414|32394|32408.7|32388.7|32424.4|32394|32407.1|32371.9|29
1641220280000|2022-01-03 14:31:20|32408.4|32388.4|32411.9|32391.9|32428.2|32392.8|32408.4|32373.7|30
1641220290000|2022-01-03 14:31:30|32412.5|32392.5|32429.3|32379.3|32429.4|32392.8|32411.4|32377.9|31
1641220300000|2022-01-03 14:31:40|32430.5|32380.5|32415.9|32395.9|32431.4|32395.9|32413.7|32379.8|31
1641220310000|2022-01-03 14:31:50|32415.5|32395.5|32414.6|32394.6|32432.4|32395.9|32413.7|32379.4|28
1641220320000|2022-01-03 14:32:00|32414.4|32394.4|32431|32381|32431.6|32395.8|32414.1|32380.9|30
1641220330000|2022-01-03 14:32:10|32431.1|32381.1|32427.5|32377.5|32431.1|32381.1|32427.1|32377.1|32
1641220340000|2022-01-03 14:32:20|32428|32378|32427.9|32377.9|32429.1|32379.1|32426.8|32376.8|25
1641220350000|2022-01-03 14:32:30|32428.2|32378.2|32431.5|32381.5|32433.1|32395.8|32415.8|32378.1|35
1641220360000|2022-01-03 14:32:40|32430.3|32380.3|32416.2|32396.2|32432.2|32398.1|32412.5|32378.5|27
1641220370000|2022-01-03 14:32:50|32431.6|32381.6|32434.7|32384.7|32435.3|32398.8|32417.4|32381.6|24
1641220380000|2022-01-03 14:33:00|32434.5|32384.5|32417.1|32397.1|32434.5|32397.5|32415.9|32380.7|29
1641220390000|2022-01-03 14:33:10|32416.8|32396.8|32432.4|32382.4|32432.4|32397.6|32416.8|32381.3|20
1641220400000|2022-01-03 14:33:20|32432|32382|32436|32386|32437.2|32401.4|32419.3|32381.5|30
1641220410000|2022-01-03 14:33:30|32436.4|32386.4|32421.5|32401.5|32436.8|32402.1|32421.5|32383.2|32
1641220420000|2022-01-03 14:33:40|32435.8|32385.8|32428.7|32378.7|32436|32394.5|32414.5|32378.7|35
1641220430000|2022-01-03 14:33:50|32426.1|32376.1|32426.5|32376.5|32428.4|32389.9|32409.9|32372.1|38
1641220440000|2022-01-03 14:34:00|32424|32374|32424|32374|32426.6|32389.2|32409.2|32372.5|34
1641220450000|2022-01-03 14:34:10|32423.2|32373.2|32433.2|32383.2|32435.3|32398.8|32416.9|32373.2|33
1641220460000|2022-01-03 14:34:20|32433.5|32383.5|32422.2|32402.2|32437.4|32402.4|32418.9|32383.5|34
1641220470000|2022-01-03 14:34:30|32422.8|32402.8|32418.8|32398.8|32436.1|32402.8|32418.4|32383.6|32
1641220480000|2022-01-03 14:34:40|32418.1|32398.1|32419.8|32399.8|32433.8|32400|32417.9|32382.7|30
1641220490000|2022-01-03 14:34:50|32419.6|32399.6|32419.1|32399.1|32436.2|32402.3|32419.1|32383.9|35
1641220500000|2022-01-03 14:35:00|32420.1|32400.1|32420.2|32400.2|32440|32404.8|32418.3|32383.8|35
1641220510000|2022-01-03 14:35:10|32420.1|32400.1|32438.9|32388.9|32444|32406.5|32420.1|32383.1|35
1641220520000|2022-01-03 14:35:20|32437.9|32387.9|32419.3|32399.3|32440.2|32406.3|32418.6|32383.3|32
1641220530000|2022-01-03 14:35:30|32415.8|32395.8|32428.1|32378.1|32433.2|32399.4|32415.8|32376.4|32
1641220540000|2022-01-03 14:35:40|32412.8|32392.8|32426.7|32376.7|32430|32392.8|32408.9|32373.4|30
1641220550000|2022-01-03 14:35:50|32427.9|32377.9|32426.7|32376.7|32429|32392.6|32411.9|32376.4|26
1641220560000|2022-01-03 14:36:00|32427.8|32377.8|32428|32378|32428|32378|32427.2|32377.2|21
1641220570000|2022-01-03 14:36:10|32428.3|32378.3|32430.4|32380.4|32430.4|32380.4|32426.9|32376.9|25
1641220580000|2022-01-03 14:36:20|32430.7|32380.7|32428.3|32378.3|32430.7|32380.7|32426.9|32376.9|18
1641220590000|2022-01-03 14:36:30|32428.5|32378.5|32417.6|32367.6|32428.5|32393.4|32412.2|32367.6|23
1641220600000|2022-01-03 14:36:40|32408.1|32388.1|32409.6|32389.6|32425.9|32390.7|32408.1|32371.2|33
1641220610000|2022-01-03 14:36:50|32409.8|32389.8|32424.8|32374.8|32425.8|32390.7|32407.4|32371.5|26
1641220620000|2022-01-03 14:37:00|32425|32375|32422.7|32372.7|32425.2|32375.2|32422.5|32372.5|21
1641220630000|2022-01-03 14:37:10|32422.9|32372.9|32421.5|32371.5|32422.9|32372.9|32420.3|32370.3|17
1641220640000|2022-01-03 14:37:20|32422|32372|32407.6|32387.6|32423.8|32387.8|32406.8|32370.6|23
1641220650000|2022-01-03 14:37:30|32423.2|32373.2|32421.8|32371.8|32424|32374|32419.8|32369.8|22
1641220660000|2022-01-03 14:37:40|32423.9|32373.9|32409.3|32389.3|32423.9|32389.8|32406|32373.9|16
1641220670000|2022-01-03 14:37:50|32409.9|32389.9|32426.2|32376.2|32426.2|32390|32409.6|32373.5|19
1641220680000|2022-01-03 14:38:00|32425.9|32375.9|32413.6|32393.6|32428.8|32393.6|32412.3|32375.9|26
1641220690000|2022-01-03 14:38:10|32413.5|32393.5|32411.5|32391.5|32413.5|32393.5|32411.4|32391.4|17
1641220700000|2022-01-03 14:38:20|32410.5|32390.5|32425.8|32375.8|32426.7|32391.5|32409.6|32375.7|28
1641220710000|2022-01-03 14:38:30|32424.6|32374.6|32425|32375|32426.6|32376.6|32424|32374|19
1641220720000|2022-01-03 14:38:40|32425.4|32375.4|32425.2|32375.2|32426.1|32376.1|32423.4|32373.4|23
1641220730000|2022-01-03 14:38:50|32424.9|32374.9|32424.8|32374.8|32432.4|32382.4|32424.3|32374.3|34
1641220740000|2022-01-03 14:39:00|32429.3|32379.3|32434.5|32384.5|32435.4|32399.6|32418.9|32378.9|34
1641220750000|2022-01-03 14:39:10|32435|32385|32413.5|32393.5|32435|32397.3|32410|32380.2|30
1641220760000|2022-01-03 14:39:20|32414.3|32394.3|32418.5|32398.5|32431.7|32398.5|32413.4|32379.1|29
1641220770000|2022-01-03 14:39:30|32418.4|32398.4|32416.3|32396.3|32432|32398.4|32414.9|32381.5|27
1641220780000|2022-01-03 14:39:40|32416.2|32396.2|32430.7|32380.7|32431.7|32396.2|32415.5|32380.7|17
1641220790000|2022-01-03 14:39:50|32431.6|32381.6|32431|32381|32432.9|32396.7|32414.6|32379.9|25
1641220800000|2022-01-03 14:40:00|32430.6|32380.6|32415.2|32395.2|32431.4|32395.4|32415.2|32379.4|21
1641220810000|2022-01-03 14:40:10|32415.4|32395.4|32429.8|32379.8|32431.9|32395.4|32415.4|32379.8|19
1641220820000|2022-01-03 14:40:20|32429.9|32379.9|32429.3|32379.3|32431.3|32396.3|32416.3|32378.8|30
1641220830000|2022-01-03 14:40:30|32429.1|32379.1|32430.1|32380.1|32430.3|32396|32414.1|32379.1|22
1641220840000|2022-01-03 14:40:40|32430|32380|32430.7|32380.7|32431.4|32381.4|32428.5|32378.5|18
1641220850000|2022-01-03 14:40:50|32431.2|32381.2|32430|32380|32432.2|32382.2|32428.9|32378.9|28
1641220860000|2022-01-03 14:41:00|32432.2|32382.2|32429.9|32379.9|32433.8|32383.8|32428.8|32378.8|26
1641220870000|2022-01-03 14:41:10|32430.1|32380.1|32429.9|32379.9|32430.1|32380.1|32429.3|32379.3|18
1641220880000|2022-01-03 14:41:20|32430|32380|32427.7|32377.7|32430.7|32380.7|32427.6|32377.6|17
1641220890000|2022-01-03 14:41:30|32428|32378|32428.9|32378.9|32430.7|32380.7|32428|32378|24
1641220900000|2022-01-03 14:41:40|32429.1|32379.1|32429.1|32379.1|32430|32395|32414|32376|29
1641220910000|2022-01-03 14:41:50|32429.2|32379.2|32429.5|32379.5|32429.8|32379.8|32428.9|32378.9|19
1641220920000|2022-01-03 14:42:00|32431.1|32381.1|32428.4|32378.4|32431.1|32381.1|32428.2|32378.2|25
1641220930000|2022-01-03 14:42:10|32428.3|32378.3|32426.7|32376.7|32429.7|32379.7|32426.7|32376.7|16
1641220940000|2022-01-03 14:42:20|32426.8|32376.8|32429.6|32379.6|32430.4|32380.4|32426.8|32376.8|20
1641220950000|2022-01-03 14:42:30|32430.3|32380.3|32433.4|32383.4|32440.8|32384.2|32430.3|32380.3|17
1641220960000|2022-01-03 14:42:40|32433|32383|32435.4|32385.4|32437|32387|32433|32383|23
1641220970000|2022-01-03 14:42:50|32435.5|32385.5|32438.1|32388.1|32439.1|32389.1|32435.5|32385.5|22
1641220980000|2022-01-03 14:43:00|32438.3|32388.3|32438.2|32388.2|32439.7|32389.7|32437|32387|23
1641220990000|2022-01-03 14:43:10|32438.1|32388.1|32437.4|32387.4|32438.5|32388.5|32437.3|32387.3|13
1641221000000|2022-01-03 14:43:20|32437.8|32387.8|32437.9|32387.9|32438.7|32388.7|32437.4|32387.4|10
1641221010000|2022-01-03 14:43:30|32438|32388|32436.3|32386.3|32440.9|32403.9|32423.7|32384.7|24
1641221020000|2022-01-03 14:43:40|32436.4|32386.4|32438.5|32388.5|32439.1|32389.1|32435.4|32385.4|29
1641221030000|2022-01-03 14:43:50|32438.6|32388.6|32435.7|32385.7|32438.7|32388.7|32435.6|32385.6|22
1641221040000|2022-01-03 14:44:00|32436.8|32386.8|32432.6|32382.6|32438.6|32402.7|32422.4|32382.6|37
1641221050000|2022-01-03 14:44:10|32431.9|32381.9|32429.9|32379.9|32433.7|32383.7|32428.3|32378.3|31
1641221060000|2022-01-03 14:44:20|32430.2|32380.2|32430.5|32380.5|32431.1|32381.1|32429|32379|24
1641221070000|2022-01-03 14:44:30|32433.4|32383.4|32432.4|32382.4|32434.8|32384.8|32429.7|32379.7|25
1641221080000|2022-01-03 14:44:40|32430.1|32380.1|32432.1|32382.1|32436|32386|32430.1|32380.1|34
1641221090000|2022-01-03 14:44:50|32432.8|32382.8|32430.1|32380.1|32437.1|32387.1|32429|32379|38
1641221100000|2022-01-03 14:45:00|32434.9|32384.9|32434.5|32384.5|32439|32388.7|32433.3|32383.3|38
1641221110000|2022-01-03 14:45:10|32436|32386|32437.2|32387.2|32438.2|32388.2|32432|32382|35
1641221120000|2022-01-03 14:45:20|32437|32387|32434.3|32384.3|32438.5|32387.9|32434.3|32384.3|30
1641221130000|2022-01-03 14:45:30|32433.9|32383.9|32420.9|32370.9|32434.3|32384.3|32416.6|32366.6|35
1641221140000|2022-01-03 14:45:40|32421.2|32371.2|32414.3|32364.3|32421.2|32371.2|32407.8|32357.8|36
1641221150000|2022-01-03 14:45:50|32414.2|32364.2|32411.9|32361.9|32416.8|32379.5|32396.1|32357.6|40
1641221160000|2022-01-03 14:46:00|32413.2|32363.2|32399.4|32379.4|32414.7|32381.6|32394.1|32359.9|40
1641221170000|2022-01-03 14:46:10|32397.4|32377.4|32406.6|32386.6|32420.3|32386.6|32397.4|32361|39
1641221180000|2022-01-03 14:46:20|32404.5|32384.5|32424.3|32374.3|32424.3|32387.9|32404.5|32368.9|29
1641221190000|2022-01-03 14:46:30|32424.2|32374.2|32425.1|32375.1|32425.1|32375.1|32423.8|32373.8|19
1641221200000|2022-01-03 14:46:40|32423.9|32373.9|32424|32374|32425|32375|32423.9|32373.9|22
1641221210000|2022-01-03 14:46:50|32423.9|32373.9|32426.7|32376.7|32426.7|32376.7|32423.9|32373.9|18
1641221220000|2022-01-03 14:47:00|32426.4|32376.4|32426.6|32376.6|32427.6|32377.6|32424.2|32374.2|30
1641221230000|2022-01-03 14:47:10|32426.1|32376.1|32421.9|32371.9|32426.1|32376.1|32421.7|32371.7|26
1641221240000|2022-01-03 14:47:20|32422.9|32372.9|32422.3|32372.3|32423.5|32373.5|32421.1|32371.1|24
1641221250000|2022-01-03 14:47:30|32422.4|32372.4|32418.8|32368.8|32422.4|32384.1|32399.6|32366|26
1641221260000|2022-01-03 14:47:40|32417.9|32367.9|32407|32357|32419.9|32381.8|32399.5|32357|29
1641221270000|2022-01-03 14:47:50|32406.8|32356.8|32411.3|32361.3|32411.7|32371.4|32391.4|32356.6|23
1641221280000|2022-01-03 14:48:00|32411.4|32361.4|32415.4|32365.4|32416.6|32366.6|32411.4|32361.4|27
1641221290000|2022-01-03 14:48:10|32413.5|32363.5|32415.3|32365.3|32415.6|32365.6|32413.4|32363.4|24
1641221300000|2022-01-03 14:48:20|32415.4|32365.4|32399.1|32379.1|32416.3|32380.5|32393.7|32360.7|30
1641221310000|2022-01-03 14:48:30|32401.9|32381.9|32401.3|32381.3|32418.5|32383.4|32400.2|32368.1|27
1641221320000|2022-01-03 14:48:40|32401.4|32381.4|32397.3|32377.3|32414.4|32381.6|32397.1|32362.6|30
1641221330000|2022-01-03 14:48:50|32397.8|32377.8|32395.4|32375.4|32414.9|32378.6|32394.4|32359.2|34
1641221340000|2022-01-03 14:49:00|32393.2|32373.2|32413.8|32363.8|32418.5|32382.4|32390.7|32357.6|34
1641221350000|2022-01-03 14:49:10|32414.5|32364.5|32400.3|32380.3|32419.9|32384.8|32395.5|32364.5|37
1641221360000|2022-01-03 14:49:20|32402.2|32382.2|32408.9|32388.9|32420.9|32390.5|32400.2|32370.9|32
1641221370000|2022-01-03 14:49:30|32408.6|32388.6|32413.8|32393.8|32428.6|32395.8|32407.2|32377.7|38
1641221380000|2022-01-03 14:49:40|32414.3|32394.3|32431.6|32381.6|32432.6|32397.3|32413.2|32371.8|38
1641221390000|2022-01-03 14:49:50|32433.5|32383.5|32435.2|32385.2|32435.2|32385.2|32431.8|32381.8|33
1641221400000|2022-01-03 14:50:00|32439.7|32389.7|32444.8|32394.8|32445.8|32409.6|32419.4|32387.1|37
1641221410000|2022-01-03 14:50:10|32443.7|32393.7|32430.6|32410.6|32447.8|32411.7|32429.5|32391.6|35
1641221420000|2022-01-03 14:50:20|32430.9|32410.9|32447.2|32397.2|32447.4|32412|32430|32395|28
1641221430000|2022-01-03 14:50:30|32447.6|32397.6|32432|32412|32447.6|32412|32429.7|32397.6|33
1641221440000|2022-01-03 14:50:40|32431.7|32411.7|32443.2|32393.2|32446.4|32411.9|32424.7|32387.8|36
1641221450000|2022-01-03 14:50:50|32444.3|32394.3|32439|32389|32444.3|32405.7|32418.8|32381.3|36
1641221460000|2022-01-03 14:51:00|32439.2|32389.2|32440.1|32390.1|32440.3|32390.3|32436.6|32386.6|29
1641221470000|2022-01-03 14:51:10|32440|32390|32430|32410|32444.1|32410.6|32429|32387.3|29
1641221480000|2022-01-03 14:51:20|32444.8|32394.8|32435.7|32385.7|32447.9|32397.9|32435.7|32385.7|28
1641221490000|2022-01-03 14:51:30|32435.8|32385.8|32431.2|32411.2|32448.7|32411.2|32431|32385.1|38
1641221500000|2022-01-03 14:51:40|32431|32411|32437.1|32387.1|32444.6|32411|32425|32387.1|32
1641221510000|2022-01-03 14:51:50|32419.4|32399.4|32431.9|32381.9|32441.2|32401.9|32418.4|32379.7|35
1641221520000|2022-01-03 14:52:00|32432.6|32382.6|32419.3|32399.3|32436.7|32401.7|32419.3|32382.6|32
1641221530000|2022-01-03 14:52:10|32419.8|32399.8|32432.9|32382.9|32434.3|32399.8|32415.2|32379|37
1641221540000|2022-01-03 14:52:20|32433.8|32383.8|32415.4|32395.4|32435.1|32397.2|32412.2|32377.2|40
1641221550000|2022-01-03 14:52:30|32431.5|32381.5|32437.4|32387.4|32439.1|32389.1|32431|32381|39
1641221560000|2022-01-03 14:52:40|32438.3|32388.3|32433.4|32383.4|32441.3|32390.4|32430|32380|39
1641221570000|2022-01-03 14:52:50|32433.2|32383.2|32428.8|32378.8|32433.5|32396.9|32414|32378.8|35
1641221580000|2022-01-03 14:53:00|32428.7|32378.7|32428.1|32378.1|32429.7|32379.7|32426.1|32376.1|29
1641221590000|2022-01-03 14:53:10|32428.3|32378.3|32427.3|32377.3|32430.3|32393.2|32413.2|32375.4|27
1641221600000|2022-01-03 14:53:20|32426.6|32376.6|32426.7|32376.7|32428.6|32378.6|32425.1|32375.1|25
1641221610000|2022-01-03 14:53:30|32427.6|32377.6|32430.7|32380.7|32431.9|32396.5|32412.5|32377.4|30
1641221620000|2022-01-03 14:53:40|32431.1|32381.1|32436.3|32386.3|32437.9|32402.8|32414.1|32380.3|32
1641221630000|2022-01-03 14:53:50|32437|32387|32420.9|32400.9|32438.2|32407.3|32420.5|32386.1|35
1641221640000|2022-01-03 14:54:00|32433.7|32383.7|32439.5|32389.5|32439.8|32405.2|32419.9|32383|30
1641221650000|2022-01-03 14:54:10|32439.4|32389.4|32425.1|32405.1|32440.1|32405.5|32422.2|32387.9|26
1641221660000|2022-01-03 14:54:20|32426.5|32406.5|32438.4|32418.4|32440.9|32420.9|32425.4|32405.4|30
1641221670000|2022-01-03 14:54:30|32437.9|32417.9|32433.9|32413.9|32450.3|32417.9|32431.5|32399.3|29
1641221680000|2022-01-03 14:54:40|32434.4|32414.4|32435.2|32415.2|32435.4|32415.4|32434.1|32414.1|26
1641221690000|2022-01-03 14:54:50|32434.9|32414.9|32436.1|32416.1|32437.6|32417.6|32433.2|32413.2|33
1641221700000|2022-01-03 14:55:00|32437.3|32417.3|32433|32413|32451.4|32418.9|32433|32401.4|35
1641221710000|2022-01-03 14:55:10|32432.5|32412.5|32435.4|32415.4|32451.5|32416.3|32428.7|32391.5|37
1641221720000|2022-01-03 14:55:20|32434.9|32414.9|32433|32413|32438|32418|32431.4|32411.4|37
1641221730000|2022-01-03 14:55:30|32433.1|32413.1|32444.7|32424.7|32457.4|32424.7|32433|32406.1|31
1641221740000|2022-01-03 14:55:40|32445.3|32425.3|32441.4|32421.4|32460.8|32425.8|32441.4|32406.4|27
1641221750000|2022-01-03 14:55:50|32442.7|32422.7|32454.8|32404.8|32457.8|32423.8|32437.3|32401.1|29
1641221760000|2022-01-03 14:56:00|32454.3|32404.3|32435.6|32415.6|32454.4|32420.6|32435.6|32404.3|27
1641221770000|2022-01-03 14:56:10|32435.3|32415.3|32449.4|32399.4|32451.9|32416.1|32433.1|32399.4|33
1641221780000|2022-01-03 14:56:20|32449.6|32399.6|32448.4|32398.4|32449.9|32399.9|32447.8|32397.8|29
1641221790000|2022-01-03 14:56:30|32448.2|32398.2|32437|32417|32450.2|32417.1|32434.1|32397.8|29
1641221800000|2022-01-03 14:56:40|32436.6|32416.6|32447.4|32397.4|32452.3|32418.1|32436.6|32396.6|31
1641221810000|2022-01-03 14:56:50|32447.8|32397.8|32449.5|32399.5|32450.2|32400.2|32447.7|32397.7|23
1641221820000|2022-01-03 14:57:00|32448.9|32398.9|32450.7|32400.7|32451.3|32413.9|32433.9|32398.2|25
1641221830000|2022-01-03 14:57:10|32451.6|32401.6|32456.6|32406.6|32456.9|32406.9|32449.7|32399.7|31
1641221840000|2022-01-03 14:57:20|32457.2|32407.2|32459.9|32439.9|32479.1|32443.4|32444.9|32406.5|38
1641221850000|2022-01-03 14:57:30|32476|32426|32466.6|32416.6|32476|32440.8|32459.4|32416.6|34
1641221860000|2022-01-03 14:57:40|32466.7|32416.7|32470.7|32420.7|32470.7|32428.6|32448.3|32413|32
1641221870000|2022-01-03 14:57:50|32470.3|32420.3|32470.2|32420.2|32474.5|32424.5|32468.8|32418.8|36
1641221880000|2022-01-03 14:58:00|32470.9|32420.9|32467.5|32417.5|32472.3|32434.8|32454.6|32417.1|36
1641221890000|2022-01-03 14:58:10|32466.6|32416.6|32462.3|32412.3|32466.9|32416.9|32460.5|32410.5|36
1641221900000|2022-01-03 14:58:20|32462.6|32412.6|32461.9|32411.9|32463.5|32413.5|32460.5|32410.5|28
1641221910000|2022-01-03 14:58:30|32461.7|32411.7|32461.1|32411.1|32464.6|32427.7|32446.2|32410.2|31
1641221920000|2022-01-03 14:58:40|32459.7|32409.7|32443.2|32423.2|32460.6|32428.3|32442.7|32409.7|26
1641221930000|2022-01-03 14:58:50|32443|32423|32443.1|32423.1|32457.2|32423.7|32440.4|32406|31
1641221940000|2022-01-03 14:59:00|32443.2|32423.2|32459.2|32409.2|32461.6|32424.2|32443.2|32408.6|32
1641221950000|2022-01-03 14:59:10|32459|32409|32458.4|32408.4|32459.6|32409.6|32458.2|32408.2|23
1641221960000|2022-01-03 14:59:20|32458.6|32408.6|32465|32415|32465|32415|32458.4|32408.4|28
1641221970000|2022-01-03 14:59:30|32464.9|32414.9|32460|32410|32464.9|32414.9|32459.8|32409.8|30
1641221980000|2022-01-03 14:59:40|32460.1|32410.1|32465.7|32415.7|32465.7|32415.7|32460.1|32410.1|28
1641221990000|2022-01-03 14:59:50|32464.1|32414.1|32464.2|32414.2|32468.8|32425.7|32445.7|32408.8|32
1641222000000|2022-01-03 15:00:00|32462.3|32412.3|32458.5|32408.5|32463|32425.4|32443.7|32405.4|38
1641222010000|2022-01-03 15:00:10|32457.9|32407.9|32461.8|32411.8|32463.6|32413.6|32457.6|32407.6|31
1641222020000|2022-01-03 15:00:20|32460.9|32410.9|32447.7|32397.7|32462.1|32412.1|32447.7|32397.7|28
1641222030000|2022-01-03 15:00:30|32445.8|32395.8|32439.6|32419.6|32455.9|32419.9|32429.9|32394.4|36
1641222040000|2022-01-03 15:00:40|32440.8|32420.8|32441.9|32421.9|32443.1|32423.1|32440.1|32420.1|28
1641222050000|2022-01-03 15:00:50|32442.2|32422.2|32450.4|32400.4|32461.3|32422.2|32440.2|32400.4|32
1641222060000|2022-01-03 15:01:00|32451.6|32401.6|32452.6|32402.6|32452.6|32402.6|32448.2|32398.2|34
1641222070000|2022-01-03 15:01:10|32451.8|32401.8|32453|32403|32453.3|32403.3|32448|32398|29
1641222080000|2022-01-03 15:01:20|32452.5|32402.5|32452.5|32402.5|32453.5|32403.5|32449.8|32399.8|25
1641222090000|2022-01-03 15:01:30|32452.4|32402.4|32449.1|32399.1|32452.5|32402.5|32449|32399|27
1641222100000|2022-01-03 15:01:40|32449.4|32399.4|32446.7|32396.7|32449.9|32399.9|32444.3|32394.3|30
1641222110000|2022-01-03 15:01:50|32446.2|32396.2|32445.8|32395.8|32448.6|32398.6|32445.8|32395.8|31
1641222120000|2022-01-03 15:02:00|32446.1|32396.1|32448.9|32398.9|32448.9|32398.9|32444.4|32394.4|36
1641222130000|2022-01-03 15:02:10|32447.9|32397.9|32445.7|32395.7|32450.5|32411.6|32429.9|32393.6|37
1641222140000|2022-01-03 15:02:20|32445|32395|32442.3|32392.3|32446.4|32396.4|32441.4|32391.4|33
1641222150000|2022-01-03 15:02:30|32442.6|32392.6|32441.1|32391.1|32444|32394|32440.9|32390.9|34
1641222160000|2022-01-03 15:02:40|32440.8|32390.8|32440.5|32390.5|32443.8|32408.3|32427.1|32390.5|33
1641222170000|2022-01-03 15:02:50|32441|32391|32441.3|32391.3|32442.3|32392.3|32438.6|32388.6|26
1641222180000|2022-01-03 15:03:00|32441.4|32391.4|32426.7|32406.7|32442.6|32407.7|32424.3|32391.1|30
1641222190000|2022-01-03 15:03:10|32426.5|32406.5|32440.9|32390.9|32443.1|32406.8|32426.5|32390.3|22
1641222200000|2022-01-03 15:03:20|32441|32391|32440.1|32390.1|32441.7|32406.6|32423.1|32389.4|27
1641222210000|2022-01-03 15:03:30|32439.9|32389.9|32442.5|32392.5|32443.4|32407.3|32423.5|32389.7|34
1641222220000|2022-01-03 15:03:40|32442.3|32392.3|32442.3|32392.3|32444.5|32394.5|32441.5|32391.5|32
1641222230000|2022-01-03 15:03:50|32441.9|32391.9|32443|32393|32446.2|32396.2|32441.8|32391.8|32
1641222240000|2022-01-03 15:04:00|32443.5|32393.5|32444.5|32394.5|32444.9|32394.9|32441.9|32391.9|34
1641222250000|2022-01-03 15:04:10|32444.8|32394.8|32445.5|32395.5|32445.5|32395.5|32443.3|32393.3|27
1641222260000|2022-01-03 15:04:20|32445.3|32395.3|32439.1|32389.1|32445.3|32395.3|32435.4|32385.4|32
1641222270000|2022-01-03 15:04:30|32439.6|32389.6|32441.3|32391.3|32441.6|32391.6|32438.7|32388.7|34
1641222280000|2022-01-03 15:04:40|32440|32390|32418.4|32398.4|32441.4|32402.6|32418.1|32384.9|32
1641222290000|2022-01-03 15:04:50|32433.3|32383.3|32439.1|32389.1|32440.2|32400.8|32418.2|32381.9|33
1641222300000|2022-01-03 15:05:00|32422.4|32402.4|32440.7|32390.7|32441.3|32406|32422.4|32388.2|36
1641222310000|2022-01-03 15:05:10|32440.9|32390.9|32437.1|32387.1|32440.9|32406.5|32423.8|32387.1|31
1641222320000|2022-01-03 15:05:20|32438|32388|32436.9|32386.9|32438.3|32388.3|32435.6|32385.6|35
1641222330000|2022-01-03 15:05:30|32437.1|32387.1|32437.4|32387.4|32438|32388|32436.2|32386.2|32
1641222340000|2022-01-03 15:05:40|32437.8|32387.8|32437.1|32387.1|32439.5|32389.5|32437.1|32387.1|33
1641222350000|2022-01-03 15:05:50|32438|32388|32438.6|32388.6|32439|32389|32436.9|32386.9|27
1641222360000|2022-01-03 15:06:00|32436.7|32386.7|32431.2|32381.2|32437.7|32387.7|32431|32381|33
1641222370000|2022-01-03 15:06:10|32431.4|32381.4|32432.2|32382.2|32432.8|32382.8|32429.5|32379.5|33
1641222380000|2022-01-03 15:06:20|32432.1|32382.1|32434|32384|32434.9|32384.9|32430.3|32380.3|30
1641222390000|2022-01-03 15:06:30|32434.5|32384.5|32431.4|32381.4|32434.5|32384.5|32430.9|32380.9|37
1641222400000|2022-01-03 15:06:40|32432.2|32382.2|32433.9|32383.9|32434.1|32384.1|32430.4|32380.4|33
1641222410000|2022-01-03 15:06:50|32433.7|32383.7|32434.4|32384.4|32435.3|32385.3|32431.6|32381.6|33
1641222420000|2022-01-03 15:07:00|32434.3|32384.3|32438.4|32388.4|32439.9|32389.9|32434.3|32384.3|33
1641222430000|2022-01-03 15:07:10|32438.2|32388.2|32441|32391|32441|32391|32438.2|32388.2|30
1641222440000|2022-01-03 15:07:20|32440.8|32390.8|32440.5|32390.5|32441.2|32391.2|32438.8|32388.8|30
1641222450000|2022-01-03 15:07:30|32441.1|32391.1|32440.6|32390.6|32441.1|32391.1|32438.3|32388.3|27
1641222460000|2022-01-03 15:07:40|32440.4|32390.4|32438.1|32388.1|32440.9|32390.9|32437.2|32387.2|26
1641222470000|2022-01-03 15:07:50|32438.3|32388.3|32439.2|32389.2|32440.2|32390.2|32438.3|32388.3|34
1641222480000|2022-01-03 15:08:00|32440|32390|32440.3|32390.3|32441.8|32391.8|32439.4|32389.4|29
1641222490000|2022-01-03 15:08:10|32440.5|32390.5|32439.2|32389.2|32440.8|32390.8|32438.5|32388.5|29
1641222500000|2022-01-03 15:08:20|32439.5|32389.5|32439.2|32389.2|32439.9|32389.9|32437.9|32387.9|34
1641222510000|2022-01-03 15:08:30|32439.3|32389.3|32439.7|32389.7|32439.9|32389.9|32438|32388|29
1641222520000|2022-01-03 15:08:40|32438.4|32388.4|32421.4|32401.4|32439.5|32404|32421|32387.4|29
1641222530000|2022-01-03 15:08:50|32421.2|32401.2|32435.5|32385.5|32439.5|32401.7|32421.2|32382.8|29
1641222540000|2022-01-03 15:09:00|32435|32385|32437|32387|32437|32387|32435|32385|27
1641222550000|2022-01-03 15:09:10|32436.9|32386.9|32436.1|32386.1|32437.1|32387.1|32435.3|32385.3|18
1641222560000|2022-01-03 15:09:20|32436|32386|32434.4|32384.4|32436.4|32386.4|32433.8|32383.8|27
1641222570000|2022-01-03 15:09:30|32434.6|32384.6|32433.2|32383.2|32435.6|32385.6|32432|32382|34
1641222580000|2022-01-03 15:09:40|32433.1|32383.1|32434|32384|32434.5|32384.5|32432.6|32382.6|23
1641222590000|2022-01-03 15:09:50|32433.8|32383.8|32430.1|32380.1|32434.5|32384.5|32430.1|32380.1|29
1641222600000|2022-01-03 15:10:00|32430.7|32380.7|32434|32384|32434|32384|32430.4|32380.4|33
1641222610000|2022-01-03 15:10:10|32434.8|32384.8|32433.8|32383.8|32434.9|32384.9|32433.6|32383.6|28
1641222620000|2022-01-03 15:10:20|32433.7|32383.7|32434.6|32384.6|32435|32385|32433.5|32383.5|23
1641222630000|2022-01-03 15:10:30|32434.5|32384.5|32433.2|32383.2|32435.1|32385.1|32432.1|32382.1|28
1641222640000|2022-01-03 15:10:40|32433|32383|32432.7|32382.7|32433.1|32383.1|32431.7|32381.7|26
1641222650000|2022-01-03 15:10:50|32432.9|32382.9|32433.2|32383.2|32433.5|32383.5|32432.3|32382.3|20
1641222660000|2022-01-03 15:11:00|32433.1|32383.1|32430.9|32380.9|32433.1|32383.1|32430.7|32380.7|28
1641222670000|2022-01-03 15:11:10|32430.6|32380.6|32433.5|32383.5|32433.8|32383.8|32429.5|32379.5|36
1641222680000|2022-01-03 15:11:20|32433|32383|32440.4|32390.4|32443.6|32393.6|32433|32383|33
1641222690000|2022-01-03 15:11:30|32440.3|32390.3|32444.2|32394.2|32444.4|32394.4|32440.3|32390.3|26
1641222700000|2022-01-03 15:11:40|32444.3|32394.3|32442.3|32392.3|32444.5|32394.5|32442.1|32392.1|25
1641222710000|2022-01-03 15:11:50|32442.6|32392.6|32442.1|32392.1|32443.5|32393.5|32441.7|32391.7|20
1641222720000|2022-01-03 15:12:00|32442.8|32392.8|32442.5|32392.5|32443.8|32393.8|32441.9|32391.9|24
1641222730000|2022-01-03 15:12:10|32442.6|32392.6|32427.6|32407.6|32445.8|32409.8|32427.4|32392.2|31
1641222740000|2022-01-03 15:12:20|32428.2|32408.2|32445.4|32395.4|32445.6|32410.3|32428.2|32394.6|26
1641222750000|2022-01-03 15:12:30|32445.2|32395.2|32427.9|32407.9|32445.6|32409.9|32427.7|32394.7|18
1641222760000|2022-01-03 15:12:40|32427.6|32407.6|32423.6|32403.6|32435.7|32408.3|32422.7|32385.7|25
1641222770000|2022-01-03 15:12:50|32420|32400|32419.9|32399.9|32422.6|32402.6|32419.9|32399.9|20
1641222780000|2022-01-03 15:13:00|32420.2|32400.2|32440|32390|32440|32404.1|32419.3|32390|23
1641222790000|2022-01-03 15:13:10|32424.6|32404.6|32425.5|32405.5|32441.6|32406.5|32423.3|32389.3|25
1641222800000|2022-01-03 15:13:20|32425.7|32405.7|32425.3|32405.3|32426.2|32406.2|32424.6|32404.6|20
1641222810000|2022-01-03 15:13:30|32425.2|32405.2|32447.4|32397.4|32448.4|32413|32425.2|32394.8|35
1641222820000|2022-01-03 15:13:40|32448|32398|32432.6|32412.6|32448.3|32413|32431.7|32397.7|25
1641222830000|2022-01-03 15:13:50|32433.2|32413.2|32435.3|32415.3|32435.3|32415.3|32432.2|32412.2|19
1641222840000|2022-01-03 15:14:00|32437.2|32417.2|32439.4|32419.4|32440.4|32420.4|32434.4|32414.4|27
1641222850000|2022-01-03 15:14:10|32439.3|32419.3|32434.7|32414.7|32440.3|32420.3|32434.6|32414.6|24
1641222860000|2022-01-03 15:14:20|32434.8|32414.8|32450.7|32400.7|32451.6|32416.3|32434.3|32399.3|21
1641222870000|2022-01-03 15:14:30|32450.5|32400.5|32434.9|32414.9|32450.5|32415.1|32433.3|32399|14
1641222880000|2022-01-03 15:14:40|32434.7|32414.7|32434.5|32414.5|32435.2|32415.2|32432.1|32412.1|24
1641222890000|2022-01-03 15:14:50|32434.6|32414.6|32434.2|32414.2|32436.7|32416.7|32433.9|32413.9|23
1641222900000|2022-01-03 15:15:00|32434.4|32414.4|32435.4|32415.4|32453.8|32416.2|32433.4|32401.7|29
1641222910000|2022-01-03 15:15:10|32435.5|32415.5|32430.9|32410.9|32450.7|32416|32430.4|32397.4|26
1641222920000|2022-01-03 15:15:20|32431|32411|32418.1|32398.1|32447.7|32411.5|32418.1|32385.1|39
1641222930000|2022-01-03 15:15:30|32417.1|32397.1|32412.7|32392.7|32439.9|32404.6|32408|32373.9|35
1641222940000|2022-01-03 15:15:40|32412.6|32392.6|32414.8|32394.8|32415.5|32395.5|32411.9|32391.9|29
1641222950000|2022-01-03 15:15:50|32414.7|32394.7|32404.2|32384.2|32418.1|32395.1|32401.7|32364.3|27
1641222960000|2022-01-03 15:16:00|32404.3|32384.3|32406.8|32386.8|32407.6|32387.6|32404.1|32384.1|32
1641222970000|2022-01-03 15:16:10|32406.4|32386.4|32408.7|32388.7|32409.2|32389.2|32406.4|32386.4|22
1641222980000|2022-01-03 15:16:20|32408.6|32388.6|32407.5|32387.5|32408.6|32388.6|32407.3|32387.3|16
1641222990000|2022-01-03 15:16:30|32407.7|32387.7|32408.1|32388.1|32408.6|32388.6|32407|32387|15
1641223000000|2022-01-03 15:16:40|32408.3|32388.3|32409.6|32389.6|32410.3|32390.3|32408.3|32388.3|21
1641223010000|2022-01-03 15:16:50|32409.5|32389.5|32410|32390|32427.9|32393.2|32408.4|32375.1|26
1641223020000|2022-01-03 15:17:00|32409|32389|32407.4|32387.4|32424.5|32389|32407|32373|22
1641223030000|2022-01-03 15:17:10|32407.9|32387.9|32410|32390|32425.5|32391|32407.9|32374.4|22
1641223040000|2022-01-03 15:17:20|32410.4|32390.4|32414|32394|32430.8|32394.9|32410.4|32379.2|27
1641223050000|2022-01-03 15:17:30|32414.2|32394.2|32414.7|32394.7|32414.7|32394.7|32411.8|32391.8|27
1641223060000|2022-01-03 15:17:40|32415|32395|32428.3|32378.3|32431.5|32395|32413.9|32377.9|21
1641223070000|2022-01-03 15:17:50|32428.8|32378.8|32429.6|32379.6|32429.6|32379.6|32427.1|32377.1|24
1641223080000|2022-01-03 15:18:00|32430.3|32380.3|32427.1|32377.1|32431.5|32381.5|32426.4|32376.4|29
1641223090000|2022-01-03 15:18:10|32426.6|32376.6|32429|32379|32432.4|32396.8|32411.7|32376.1|34
1641223100000|2022-01-03 15:18:20|32430.1|32380.1|32430.7|32380.7|32430.9|32380.9|32426.8|32376.8|30
1641223110000|2022-01-03 15:18:30|32430.5|32380.5|32431.5|32381.5|32431.5|32381.5|32428.4|32378.4|32
1641223120000|2022-01-03 15:18:40|32433.8|32383.8|32431.8|32381.8|32435.5|32385.5|32431.7|32381.7|27
1641223130000|2022-01-03 15:18:50|32432.8|32382.8|32431.4|32381.4|32434|32384|32431.1|32381.1|26
1641223140000|2022-01-03 15:19:00|32432.4|32382.4|32433.2|32383.2|32433.4|32383.4|32432.2|32382.2|21
1641223150000|2022-01-03 15:19:10|32433.6|32383.6|32435|32385|32435.8|32385.8|32432.8|32382.8|28
1641223160000|2022-01-03 15:19:20|32435.4|32385.4|32436|32386|32436.8|32386.8|32433.9|32383.9|30
1641223170000|2022-01-03 15:19:30|32436.8|32386.8|32432.9|32382.9|32436.9|32386.9|32432.7|32382.7|33
1641223180000|2022-01-03 15:19:40|32433.2|32383.2|32431.1|32381.1|32434.5|32384.5|32430.5|32380.5|29
1641223190000|2022-01-03 15:19:50|32431|32381|32433.9|32383.9|32436.6|32386.6|32430.3|32380.3|32
1641223200000|2022-01-03 15:20:00|32433.4|32383.4|32430.6|32380.6|32437|32387|32429.2|32379.2|30
1641223210000|2022-01-03 15:20:10|32430.3|32380.3|32430.7|32380.7|32431.9|32381.9|32428.3|32378.3|31
1641223220000|2022-01-03 15:20:20|32430.3|32380.3|32431|32381|32432.5|32382.5|32429.7|32379.7|22
1641223230000|2022-01-03 15:20:30|32431.4|32381.4|32413.3|32393.3|32433.8|32398.8|32412|32381|34
1641223240000|2022-01-03 15:20:40|32413.6|32393.6|32414.5|32394.5|32427.7|32395.2|32411.3|32375.7|24
1641223250000|2022-01-03 15:20:50|32414.3|32394.3|32416.3|32396.3|32418.8|32398.8|32414.3|32394.3|29
1641223260000|2022-01-03 15:21:00|32416.1|32396.1|32415.2|32395.2|32430.1|32397.9|32414.7|32379.5|35
1641223270000|2022-01-03 15:21:10|32415.4|32395.4|32420.7|32400.7|32421.7|32401.7|32415.2|32395.2|20
1641223280000|2022-01-03 15:21:20|32420.5|32400.5|32424|32404|32437.4|32404.1|32420.5|32387.2|20
1641223290000|2022-01-03 15:21:30|32424.4|32404.4|32421|32401|32425.6|32405.6|32420.2|32400.2|27
1641223300000|2022-01-03 15:21:40|32421.8|32401.8|32418.9|32398.9|32422.1|32402.1|32418.9|32398.9|21
1641223310000|2022-01-03 15:21:50|32417.8|32397.8|32436.5|32386.5|32436.8|32401.4|32417.8|32385.3|25
1641223320000|2022-01-03 15:22:00|32436.8|32386.8|32418.8|32398.8|32436.8|32399.5|32416.9|32382.4|19
1641223330000|2022-01-03 15:22:10|32418.9|32398.9|32417.6|32397.6|32418.9|32398.9|32417.6|32397.6|15
1641223340000|2022-01-03 15:22:20|32417.7|32397.7|32411.4|32391.4|32417.7|32397.7|32411.1|32391.1|27
1641223350000|2022-01-03 15:22:30|32411.8|32391.8|32414.1|32394.1|32429.9|32394.5|32411.8|32378.5|28
1641223360000|2022-01-03 15:22:40|32414|32394|32410.2|32390.2|32426.8|32394.2|32410.2|32376.8|23
1641223370000|2022-01-03 15:22:50|32410.7|32390.7|32411.6|32391.6|32411.7|32391.7|32410.1|32390.1|13
1641223380000|2022-01-03 15:23:00|32411.7|32391.7|32419|32399|32428.1|32399|32411.7|32378.1|32
1641223390000|2022-01-03 15:23:10|32418.1|32398.1|32436.4|32386.4|32436.4|32408|32418.1|32386.4|31
1641223400000|2022-01-03 15:23:20|32421.2|32401.2|32421.2|32401.2|32436|32401.4|32418.7|32385.9|29
1641223410000|2022-01-03 15:23:30|32421.3|32401.3|32422.1|32402.1|32423.6|32403.6|32421|32401|24
1641223420000|2022-01-03 15:23:40|32422.3|32402.3|32422.1|32402.1|32436.8|32404.3|32421.7|32385.3|25
1641223430000|2022-01-03 15:23:50|32422.2|32402.2|32423.7|32403.7|32438|32404|32421.8|32388|19
1641223440000|2022-01-03 15:24:00|32424.1|32404.1|32422.1|32402.1|32424.9|32404.9|32421.6|32401.6|19
1641223450000|2022-01-03 15:24:10|32422|32402|32421.7|32401.7|32422.4|32402.4|32420.4|32400.4|21
1641223460000|2022-01-03 15:24:20|32421.5|32401.5|32423.6|32403.6|32423.9|32403.9|32419.2|32399.2|24
1641223470000|2022-01-03 15:24:30|32423.8|32403.8|32425.1|32405.1|32425.2|32405.2|32423.5|32403.5|26
1641223480000|2022-01-03 15:24:40|32424.9|32404.9|32425.7|32405.7|32426.2|32406.2|32424.3|32404.3|22
1641223490000|2022-01-03 15:24:50|32425.6|32405.6|32424.5|32404.5|32425.7|32405.7|32423.9|32403.9|15
1641223500000|2022-01-03 15:25:00|32424.6|32404.6|32424.8|32404.8|32425.4|32405.4|32423.8|32403.8|26
1641223510000|2022-01-03 15:25:10|32424.5|32404.5|32424.6|32404.6|32439.6|32405.2|32419.9|32389.6|22
1641223520000|2022-01-03 15:25:20|32423.4|32403.4|32424.7|32404.7|32426.5|32406.5|32422.7|32402.7|28
1641223530000|2022-01-03 15:25:30|32424.8|32404.8|32424.4|32404.4|32426.2|32406.2|32424.4|32404.4|26
1641223540000|2022-01-03 15:25:40|32424.5|32404.5|32426.8|32406.8|32427.4|32407.4|32424.5|32404.5|18
1641223550000|2022-01-03 15:25:50|32427.5|32407.5|32431.4|32411.4|32445.7|32412.1|32427.5|32395.6|22
1641223560000|2022-01-03 15:26:00|32430.3|32410.3|32428.8|32408.8|32442.6|32411|32426.4|32392.6|31
1641223570000|2022-01-03 15:26:10|32429.5|32409.5|32430.3|32410.3|32431.8|32411.8|32428.7|32408.7|27
1641223580000|2022-01-03 15:26:20|32428.5|32408.5|32429.1|32409.1|32443.1|32411|32427.4|32392.1|33
1641223590000|2022-01-03 15:26:30|32429.4|32409.4|32436.9|32416.9|32447.6|32416.9|32427.4|32395.1|33
1641223600000|2022-01-03 15:26:40|32450.3|32400.3|32435.3|32415.3|32450.3|32416.8|32435|32399.8|25
1641223610000|2022-01-03 15:26:50|32435.4|32415.4|32434.7|32414.7|32436.9|32416.9|32434.6|32414.6|27
1641223620000|2022-01-03 15:27:00|32435.1|32415.1|32439.7|32419.7|32448.9|32419.8|32433.5|32398.9|32
1641223630000|2022-01-03 15:27:10|32440.1|32420.1|32445.5|32425.5|32454.8|32425.5|32440.1|32404|32
1641223640000|2022-01-03 15:27:20|32446.2|32426.2|32472|32422|32472.5|32428.1|32446.2|32412.7|36
1641223650000|2022-01-03 15:27:30|32471.5|32421.5|32470.7|32420.7|32472.9|32422.9|32463.8|32413.8|24
1641223660000|2022-01-03 15:27:40|32471.4|32421.4|32477.1|32427.1|32477.1|32427.1|32467.1|32417.1|31
1641223670000|2022-01-03 15:27:50|32474.9|32424.9|32471.6|32421.6|32477.2|32427.2|32470.6|32420.6|25
1641223680000|2022-01-03 15:28:00|32471.2|32421.2|32482.2|32432.2|32482.2|32432.2|32471.2|32421.2|32
1641223690000|2022-01-03 15:28:10|32480.9|32430.9|32495.6|32445.6|32495.8|32445.8|32480.9|32430.9|31
1641223700000|2022-01-03 15:28:20|32496.3|32446.3|32498.4|32448.4|32499.6|32449.6|32495.1|32445.1|29
1641223710000|2022-01-03 15:28:30|32499.4|32449.4|32499.2|32449.2|32501|32451|32493.8|32443.8|30
1641223720000|2022-01-03 15:28:40|32497.3|32447.3|32496.6|32446.6|32500|32465|32483.6|32444.7|34
1641223730000|2022-01-03 15:28:50|32495.9|32445.9|32495.9|32445.9|32498.3|32448.3|32494.8|32444.8|31
1641223740000|2022-01-03 15:29:00|32495.6|32445.6|32482|32432|32497.5|32447.5|32482|32432|32
1641223750000|2022-01-03 15:29:10|32481.5|32431.5|32488.4|32438.4|32491.1|32441.1|32480.6|32430.6|29
1641223760000|2022-01-03 15:29:20|32486.5|32436.5|32491.2|32441.2|32492.6|32442.6|32486|32436|26
1641223770000|2022-01-03 15:29:30|32491.4|32441.4|32484.2|32434.2|32491.9|32441.9|32484.2|32434.2|30
1641223780000|2022-01-03 15:29:40|32483|32433|32484|32434|32484.4|32434.4|32480.7|32430.7|25
1641223790000|2022-01-03 15:29:50|32483.8|32433.8|32489.1|32439.1|32489.1|32439.1|32483.8|32433.8|31
1641223800000|2022-01-03 15:30:00|32488.8|32438.8|32491.6|32441.6|32493.3|32456.7|32476.7|32437.8|32
1641223810000|2022-01-03 15:30:10|32493.3|32443.3|32476.9|32456.9|32493.3|32456.9|32475.7|32440|30
1641223820000|2022-01-03 15:30:20|32477.3|32457.3|32489.8|32439.8|32493.4|32460.2|32476.1|32437.6|34
1641223830000|2022-01-03 15:30:30|32489.9|32439.9|32486.4|32436.4|32489.9|32452.6|32472|32435.6|26
1641223840000|2022-01-03 15:30:40|32487|32437|32489.4|32439.4|32490.4|32440.4|32486.9|32436.9|21
1641223850000|2022-01-03 15:30:50|32489.7|32439.7|32491.2|32441.2|32491.2|32456.1|32476.1|32438.1|23
1641223860000|2022-01-03 15:31:00|32490.4|32440.4|32496.5|32446.5|32497.5|32463.2|32481|32439.9|31
1641223870000|2022-01-03 15:31:10|32496.7|32446.7|32481.2|32461.2|32498.5|32461.2|32478.5|32441.2|30
1641223880000|2022-01-03 15:31:20|32491.4|32441.4|32495.5|32445.5|32496.1|32464.9|32478.7|32441.4|25
1641223890000|2022-01-03 15:31:30|32494.4|32444.4|32496.2|32446.2|32502.5|32452.5|32492.9|32442.9|26
1641223900000|2022-01-03 15:31:40|32495.5|32445.5|32508.1|32458.1|32512|32462|32479.7|32445.5|29
1641223910000|2022-01-03 15:31:50|32510.1|32460.1|32524.5|32474.5|32525.8|32493|32501.6|32458.7|31
1641223920000|2022-01-03 15:32:00|32524.2|32474.2|32520.8|32470.8|32524.2|32488.5|32505.7|32467.4|31
1641223930000|2022-01-03 15:32:10|32520.4|32470.4|32523.4|32473.4|32524.2|32474.2|32519.5|32469.5|32
1641223940000|2022-01-03 15:32:20|32521.8|32471.8|32522.3|32472.3|32524.2|32474.2|32520.6|32470.6|27
1641223950000|2022-01-03 15:32:30|32522.5|32472.5|32522|32472|32523.1|32473.1|32519|32469|32
1641223960000|2022-01-03 15:32:40|32508.1|32488.1|32525.4|32475.4|32525.7|32490.9|32506.2|32472.7|33
1641223970000|2022-01-03 15:32:50|32524.5|32474.5|32522.9|32472.9|32525|32489.3|32504.7|32469.7|30
1641223980000|2022-01-03 15:33:00|32524.1|32474.1|32508.9|32488.9|32528.2|32493.1|32508.6|32474.1|26
1641223990000|2022-01-03 15:33:10|32509|32489|32515.1|32495.1|32529.3|32495.5|32507.9|32477.3|27
1641224000000|2022-01-03 15:33:20|32515|32495|32514.7|32494.7|32516.6|32496.6|32514.5|32494.5|28
1641224010000|2022-01-03 15:33:30|32514.8|32494.8|32519.6|32499.6|32533|32500.1|32514.8|32482.8|32
1641224020000|2022-01-03 15:33:40|32519.5|32499.5|32523.6|32503.6|32536.9|32504.5|32519.4|32486.2|31
1641224030000|2022-01-03 15:33:50|32523.5|32503.5|32525.5|32505.5|32526.3|32506.3|32521.2|32501.2|34
1641224040000|2022-01-03 15:34:00|32525.7|32505.7|32543|32493|32543.4|32508.8|32525.5|32492|37
1641224050000|2022-01-03 15:34:10|32542.5|32492.5|32538|32488|32542.5|32510.3|32522.4|32488|32
1641224060000|2022-01-03 15:34:20|32538.5|32488.5|32543.9|32493.9|32546.1|32496.1|32535.3|32485.3|33
1641224070000|2022-01-03 15:34:30|32543.6|32493.6|32542.7|32492.7|32543.7|32493.7|32540.7|32490.7|22
1641224080000|2022-01-03 15:34:40|32542.3|32492.3|32535|32485|32542.7|32499.5|32519.5|32484.2|23
1641224090000|2022-01-03 15:34:50|32534.8|32484.8|32536|32486|32538.8|32488.8|32534.8|32484.8|34
1641224100000|2022-01-03 15:35:00|32536.6|32486.6|32539.4|32489.4|32539.5|32489.5|32534.6|32484.6|27
1641224110000|2022-01-03 15:35:10|32540.1|32490.1|32539.9|32489.9|32540.6|32490.6|32538|32488|25
1641224120000|2022-01-03 15:35:20|32540.1|32490.1|32541|32491|32544|32494|32538.2|32488.2|30
1641224130000|2022-01-03 15:35:30|32541.1|32491.1|32540.1|32490.1|32541.1|32491.1|32538.2|32488.2|21
1641224140000|2022-01-03 15:35:40|32540.9|32490.9|32538.2|32488.2|32542.2|32492.2|32536.9|32486.9|22
1641224150000|2022-01-03 15:35:50|32538.1|32488.1|32538.1|32488.1|32539.6|32489.6|32538.1|32488.1|14
1641224160000|2022-01-03 15:36:00|32539|32489|32540.2|32490.2|32540.2|32490.2|32535.2|32485.2|29
1641224170000|2022-01-03 15:36:10|32540.5|32490.5|32538.9|32488.9|32541|32491|32537.9|32487.9|28
1641224180000|2022-01-03 15:36:20|32540.4|32490.4|32521.5|32501.5|32540.6|32503.5|32520.1|32486.1|26
1641224190000|2022-01-03 15:36:30|32521.7|32501.7|32522.3|32502.3|32523.2|32503.2|32521.7|32501.7|27
1641224200000|2022-01-03 15:36:40|32522.2|32502.2|32536.4|32486.4|32541.2|32505.6|32522.2|32486.4|29
1641224210000|2022-01-03 15:36:50|32536.5|32486.5|32520|32500|32539.4|32500|32520|32485.9|29
1641224220000|2022-01-03 15:37:00|32521|32501|32537|32487|32539|32502.7|32521|32485.1|24
1641224230000|2022-01-03 15:37:10|32536.5|32486.5|32521.8|32501.8|32536.6|32501.9|32519.9|32485.1|16
1641224240000|2022-01-03 15:37:20|32521.3|32501.3|32536.4|32486.4|32538|32501.5|32521.3|32485.4|20
1641224250000|2022-01-03 15:37:30|32536.6|32486.6|32518.8|32498.8|32538|32498.8|32518.8|32485.8|19
1641224260000|2022-01-03 15:37:40|32519.2|32499.2|32538.4|32488.4|32538.4|32501.6|32519.2|32485.5|25
1641224270000|2022-01-03 15:37:50|32537.9|32487.9|32537.2|32487.2|32538.3|32502.2|32520|32485.6|32
1641224280000|2022-01-03 15:38:00|32536.5|32486.5|32536.8|32486.8|32539.5|32502.9|32519.8|32484.9|27
1641224290000|2022-01-03 15:38:10|32537.5|32487.5|32535.1|32485.1|32538.3|32488.3|32534.6|32484.6|25
1641224300000|2022-01-03 15:38:20|32534.5|32484.5|32538.9|32488.9|32538.9|32488.9|32534.5|32484.5|22
1641224310000|2022-01-03 15:38:30|32538.7|32488.7|32538.3|32488.3|32539.3|32489.3|32535.7|32485.7|27
1641224320000|2022-01-03 15:38:40|32539.9|32489.9|32534.8|32484.8|32541.2|32500.8|32518.3|32484.2|34
1641224330000|2022-01-03 15:38:50|32534.7|32484.7|32533.7|32483.7|32535.2|32485.2|32533.6|32483.6|19
1641224340000|2022-01-03 15:39:00|32533.3|32483.3|32534.9|32484.9|32534.9|32484.9|32532.9|32482.9|21
1641224350000|2022-01-03 15:39:10|32534.8|32484.8|32529.3|32479.3|32535.8|32485.8|32528.6|32478.6|19
1641224360000|2022-01-03 15:39:20|32528.7|32478.7|32527.4|32477.4|32532.6|32482.6|32527.3|32477.3|32
1641224370000|2022-01-03 15:39:30|32529.5|32479.5|32525.7|32475.7|32530.4|32480.4|32525.7|32475.7|23
1641224380000|2022-01-03 15:39:40|32526.1|32476.1|32528.4|32478.4|32530.3|32480.3|32524.6|32474.6|28
1641224390000|2022-01-03 15:39:50|32526.7|32476.7|32525.6|32475.6|32529.7|32479.7|32525.1|32475.1|29
1641224400000|2022-01-03 15:40:00|32526.2|32476.2|32526.2|32476.2|32528.4|32478.4|32524.9|32474.9|29
1641224410000|2022-01-03 15:40:10|32526.6|32476.6|32530.2|32480.2|32533|32483|32526.2|32476.2|33
1641224420000|2022-01-03 15:40:20|32530.6|32480.6|32529.6|32479.6|32537.3|32487.3|32529.6|32479.6|31
1641224430000|2022-01-03 15:40:30|32529.7|32479.7|32527|32477|32530.5|32480.5|32525.9|32475.9|32
1641224440000|2022-01-03 15:40:40|32527.6|32477.6|32528.1|32478.1|32528.6|32478.6|32525.5|32475.5|29
1641224450000|2022-01-03 15:40:50|32528.6|32478.6|32534.6|32484.6|32534.6|32484.6|32527|32477|25
1641224460000|2022-01-03 15:41:00|32532.8|32482.8|32534.7|32484.7|32538|32488|32530.7|32480.7|22
1641224470000|2022-01-03 15:41:10|32532.1|32482.1|32533.1|32483.1|32533.4|32483.4|32532.1|32482.1|10
1641224480000|2022-01-03 15:41:20|32533.4|32483.4|32532.1|32482.1|32534.4|32484.4|32531.9|32481.9|21
1641224490000|2022-01-03 15:41:30|32532.4|32482.4|32530.5|32480.5|32532.4|32482.4|32527.7|32477.7|26
1641224500000|2022-01-03 15:41:40|32529.8|32479.8|32532.1|32482.1|32532.7|32482.7|32529.2|32479.2|20
1641224510000|2022-01-03 15:41:50|32531.6|32481.6|32528.2|32478.2|32531.6|32481.6|32526.2|32476.2|28
1641224520000|2022-01-03 15:42:00|32525.3|32475.3|32527.2|32477.2|32528.4|32478.4|32525.3|32475.3|30
1641224530000|2022-01-03 15:42:10|32527.1|32477.1|32527.5|32477.5|32527.5|32477.5|32525.8|32475.8|14
1641224540000|2022-01-03 15:42:20|32527.6|32477.6|32528.9|32478.9|32529.4|32479.4|32525.9|32475.9|9
1641224550000|2022-01-03 15:42:30|32528.5|32478.5|32524.9|32474.9|32528.5|32478.5|32522.5|32472.5|20
1641224560000|2022-01-03 15:42:40|32525.1|32475.1|32524.3|32474.3|32529|32479|32524.3|32474.3|19
1641224570000|2022-01-03 15:42:50|32525.3|32475.3|32529.3|32479.3|32534.2|32484.2|32525.3|32475.3|23
1641224580000|2022-01-03 15:43:00|32528.6|32478.6|32530.2|32480.2|32530.8|32480.8|32528.6|32478.6|15
1641224590000|2022-01-03 15:43:10|32530.5|32480.5|32528.1|32478.1|32530.7|32480.7|32527.4|32477.4|19
1641224600000|2022-01-03 15:43:20|32528.5|32478.5|32530.3|32480.3|32532.7|32494.2|32513.4|32477.3|22
1641224610000|2022-01-03 15:43:30|32530|32480|32529.8|32479.8|32533.8|32483.8|32529.4|32479.4|29
1641224620000|2022-01-03 15:43:40|32527.8|32477.8|32523.2|32473.2|32529.6|32491.1|32511|32473.2|30
1641224630000|2022-01-03 15:43:50|32523.6|32473.6|32524.1|32474.1|32525.7|32475.7|32522.9|32472.9|23
1641224640000|2022-01-03 15:44:00|32523.9|32473.9|32523.9|32473.9|32524.4|32474.4|32523.3|32473.3|17
1641224650000|2022-01-03 15:44:10|32523.7|32473.7|32518.5|32468.5|32523.8|32473.8|32517.9|32467.9|23
1641224660000|2022-01-03 15:44:20|32519.8|32469.8|32521.6|32471.6|32523.6|32473.6|32519|32469|24
1641224670000|2022-01-03 15:44:30|32520.3|32470.3|32521.5|32471.5|32522.5|32472.5|32520.3|32470.3|10
1641224680000|2022-01-03 15:44:40|32520.3|32470.3|32521|32471|32521.7|32471.7|32520.1|32470.1|16
1641224690000|2022-01-03 15:44:50|32521.1|32471.1|32517.3|32467.3|32522.3|32472.3|32517.3|32467.3|31
1641224700000|2022-01-03 15:45:00|32517.6|32467.6|32518|32468|32521.1|32471.1|32515.5|32465.5|24
1641224710000|2022-01-03 15:45:10|32518.2|32468.2|32523.9|32473.9|32523.9|32473.9|32517.5|32467.5|22
1641224720000|2022-01-03 15:45:20|32522.6|32472.6|32521.9|32471.9|32522.9|32472.9|32519.9|32469.9|19
1641224730000|2022-01-03 15:45:30|32521.3|32471.3|32512.1|32462.1|32523.1|32474|32494|32457|33
1641224740000|2022-01-03 15:45:40|32512|32462|32508.3|32458.3|32513|32463|32504.2|32454.2|25
1641224750000|2022-01-03 15:45:50|32507.8|32457.8|32506.6|32456.6|32508.7|32458.7|32505.3|32455.3|24
1641224760000|2022-01-03 15:46:00|32506|32456|32503.6|32453.6|32506.8|32467.1|32486.2|32451.9|30
1641224770000|2022-01-03 15:46:10|32503.8|32453.8|32501.5|32451.5|32503.8|32453.8|32501.3|32451.3|21
1641224780000|2022-01-03 15:46:20|32501.8|32451.8|32505.1|32455.1|32509.4|32471.3|32488.7|32445.3|34
1641224790000|2022-01-03 15:46:30|32505.4|32455.4|32503.9|32453.9|32506.2|32469.3|32488.4|32453.2|33
1641224800000|2022-01-03 15:46:40|32503.5|32453.5|32506.9|32456.9|32507.6|32457.6|32502.8|32452.8|24
1641224810000|2022-01-03 15:46:50|32507.9|32457.9|32504.7|32454.7|32510.3|32460.3|32502.6|32452.6|29
1641224820000|2022-01-03 15:47:00|32504.2|32454.2|32504.8|32454.8|32505|32455|32502.7|32452.7|33
1641224830000|2022-01-03 15:47:10|32504.6|32454.6|32493.8|32473.8|32507.4|32473.8|32488.5|32453.6|24
1641224840000|2022-01-03 15:47:20|32493.7|32473.7|32513.5|32463.5|32513.5|32475.3|32492.6|32459.4|26
1641224850000|2022-01-03 15:47:30|32514.8|32464.8|32494.7|32474.7|32514.8|32478.2|32493.2|32461.9|30
1641224860000|2022-01-03 15:47:40|32495.3|32475.3|32511|32461|32511.8|32476.2|32494.6|32456.3|34
1641224870000|2022-01-03 15:47:50|32511.3|32461.3|32509.3|32459.3|32512.2|32462.2|32508.2|32458.2|26
1641224880000|2022-01-03 15:48:00|32507.8|32457.8|32507|32457|32508.7|32458.7|32505.4|32455.4|32
1641224890000|2022-01-03 15:48:10|32506.4|32456.4|32517.6|32467.6|32518.2|32482.3|32493|32456.4|33
1641224900000|2022-01-03 15:48:20|32519.2|32469.2|32520.1|32470.1|32523.3|32484.8|32503.2|32466.7|34
1641224910000|2022-01-03 15:48:30|32520.4|32470.4|32500.8|32480.8|32520.4|32482|32499.6|32464.2|28
1641224920000|2022-01-03 15:48:40|32501.2|32481.2|32500.7|32480.7|32502.1|32482.1|32500.7|32480.7|24
1641224930000|2022-01-03 15:48:50|32500.8|32480.8|32502.7|32482.7|32503.5|32483.5|32500.7|32480.7|26
1641224940000|2022-01-03 15:49:00|32502.3|32482.3|32502|32482|32502.3|32482.3|32500.1|32480.1|23
1641224950000|2022-01-03 15:49:10|32502.1|32482.1|32503.5|32483.5|32504|32484|32501.9|32481.9|21
1641224960000|2022-01-03 15:49:20|32503.7|32483.7|32503|32483|32503.8|32483.8|32502.4|32482.4|17
1641224970000|2022-01-03 15:49:30|32502.9|32482.9|32504.5|32484.5|32504.6|32484.6|32502.6|32482.6|28
1641224980000|2022-01-03 15:49:40|32505.2|32485.2|32501.5|32481.5|32506.1|32486.1|32501.5|32481.5|30
1641224990000|2022-01-03 15:49:50|32501.6|32481.6|32505.1|32485.1|32516.5|32486.6|32500.5|32466.5|22
1641225000000|2022-01-03 15:50:00|32503.1|32483.1|32507|32487|32507.1|32487.1|32503.1|32483.1|26
1641225010000|2022-01-03 15:50:10|32506.6|32486.6|32506.1|32486.1|32506.9|32486.9|32506.1|32486.1|22
1641225020000|2022-01-03 15:50:20|32506.4|32486.4|32505.9|32485.9|32507|32487|32502.7|32482.7|22
1641225030000|2022-01-03 15:50:30|32505.5|32485.5|32507|32487|32507.1|32487.1|32504.9|32484.9|28
1641225040000|2022-01-03 15:50:40|32507.4|32487.4|32507|32487|32508.1|32488.1|32506.5|32486.5|24
1641225050000|2022-01-03 15:50:50|32506.9|32486.9|32507.4|32487.4|32507.4|32487.4|32506.4|32486.4|19
1641225060000|2022-01-03 15:51:00|32507.1|32487.1|32506.1|32486.1|32508.5|32488.5|32506.1|32486.1|28
1641225070000|2022-01-03 15:51:10|32506.6|32486.6|32507.4|32487.4|32508.1|32488.1|32506.6|32486.6|23
1641225080000|2022-01-03 15:51:20|32507|32487|32506.5|32486.5|32507.6|32487.6|32506.5|32486.5|23
1641225090000|2022-01-03 15:51:30|32506.4|32486.4|32501.8|32481.8|32506.4|32486.4|32499.8|32479.8|27
1641225100000|2022-01-03 15:51:40|32501.3|32481.3|32498.5|32478.5|32501.7|32481.7|32497.2|32477.2|24
1641225110000|2022-01-03 15:51:50|32499.2|32479.2|32513.6|32463.6|32515.4|32482.1|32495.2|32463.6|27
1641225120000|2022-01-03 15:52:00|32497.4|32477.4|32498.9|32478.9|32517.4|32481.1|32496.4|32466.4|28
1641225130000|2022-01-03 15:52:10|32498.8|32478.8|32501.7|32481.7|32501.7|32481.7|32497.7|32477.7|22
1641225140000|2022-01-03 15:52:20|32501.4|32481.4|32504|32484|32506.5|32486.5|32500.2|32480.2|32
1641225150000|2022-01-03 15:52:30|32504.2|32484.2|32508.8|32488.8|32523.9|32489.7|32504.2|32472.4|31
1641225160000|2022-01-03 15:52:40|32507.3|32487.3|32506.7|32486.7|32524.7|32488.9|32504.4|32468.4|34
1641225170000|2022-01-03 15:52:50|32504.3|32484.3|32503.9|32483.9|32506.4|32486.4|32502.9|32482.9|25
1641225180000|2022-01-03 15:53:00|32503.6|32483.6|32506.3|32486.3|32506.4|32486.4|32503.6|32483.6|23
1641225190000|2022-01-03 15:53:10|32506.2|32486.2|32508.1|32488.1|32509|32489|32504.1|32484.1|24
1641225200000|2022-01-03 15:53:20|32508|32488|32507.4|32487.4|32508.6|32488.6|32505.3|32485.3|21
1641225210000|2022-01-03 15:53:30|32509.1|32489.1|32509.6|32489.6|32510.3|32490.3|32507.1|32487.1|28
1641225220000|2022-01-03 15:53:40|32508.9|32488.9|32512.3|32492.3|32529.5|32492.3|32508.5|32478.3|25
1641225230000|2022-01-03 15:53:50|32511.9|32491.9|32529.1|32479.1|32529.8|32494.8|32510.4|32479.1|27
1641225240000|2022-01-03 15:54:00|32514.6|32494.6|32514.2|32494.2|32514.6|32494.6|32513.6|32493.6|28
1641225250000|2022-01-03 15:54:10|32514.4|32494.4|32513.3|32493.3|32516.7|32496.7|32511.9|32491.9|22
1641225260000|2022-01-03 15:54:20|32513.1|32493.1|32512.3|32492.3|32530.8|32496.3|32512.2|32478.7|34
1641225270000|2022-01-03 15:54:30|32512.5|32492.5|32513.6|32493.6|32527.5|32494|32510.8|32477.2|30
1641225280000|2022-01-03 15:54:40|32511.2|32491.2|32512.8|32492.8|32513.6|32493.6|32510.5|32490.5|31
1641225290000|2022-01-03 15:54:50|32512.9|32492.9|32516.2|32496.2|32516.2|32496.2|32510.8|32490.8|22
1641225300000|2022-01-03 15:55:00|32514.7|32494.7|32517.1|32497.1|32520.4|32500.4|32513.7|32493.7|32
1641225310000|2022-01-03 15:55:10|32517.2|32497.2|32519|32499|32533.7|32501.7|32515.6|32481.3|27
1641225320000|2022-01-03 15:55:20|32519.1|32499.1|32519.9|32499.9|32521.3|32501.3|32518.6|32498.6|27
1641225330000|2022-01-03 15:55:30|32519.7|32499.7|32519.6|32499.6|32520.8|32500.8|32517.7|32497.7|25
1641225340000|2022-01-03 15:55:40|32520.8|32500.8|32521.4|32501.4|32523|32503|32517.7|32497.7|31
1641225350000|2022-01-03 15:55:50|32520.3|32500.3|32519.5|32499.5|32537|32501.4|32518.5|32483.2|27
1641225360000|2022-01-03 15:56:00|32519.7|32499.7|32522.1|32502.1|32522.5|32502.5|32519|32499|25
1641225370000|2022-01-03 15:56:10|32522|32502|32520|32500|32522.4|32502.4|32518.5|32498.5|25
1641225380000|2022-01-03 15:56:20|32520.1|32500.1|32521.6|32501.6|32535.4|32502.5|32519.4|32484.3|20
1641225390000|2022-01-03 15:56:30|32519.5|32499.5|32518.5|32498.5|32521.2|32501.2|32517.9|32497.9|22
1641225400000|2022-01-03 15:56:40|32519.5|32499.5|32518.1|32498.1|32533.2|32500.6|32514.1|32480.3|30
1641225410000|2022-01-03 15:56:50|32516.6|32496.6|32514.8|32494.8|32518.5|32498.5|32514.1|32494.1|27
1641225420000|2022-01-03 15:57:00|32513.9|32493.9|32517.7|32497.7|32531.3|32497.7|32513|32481.2|27
1641225430000|2022-01-03 15:57:10|32518.7|32498.7|32518.4|32498.4|32520.3|32500.3|32517.7|32497.7|21
1641225440000|2022-01-03 15:57:20|32514.4|32494.4|32517.9|32497.9|32533.1|32498|32514.4|32482.5|22
1641225450000|2022-01-03 15:57:30|32518.3|32498.3|32516.3|32496.3|32521.7|32501.7|32515.4|32495.4|29
1641225460000|2022-01-03 15:57:40|32516.6|32496.6|32516.2|32496.2|32517|32497|32514.9|32494.9|29
1641225470000|2022-01-03 15:57:50|32515.2|32495.2|32522.5|32502.5|32532.2|32503.1|32515|32482.2|32
1641225480000|2022-01-03 15:58:00|32522.7|32502.7|32522.3|32502.3|32525.1|32505.1|32520.5|32500.5|35
1641225490000|2022-01-03 15:58:10|32521.4|32501.4|32521.5|32501.5|32522.8|32502.8|32520.6|32500.6|25
1641225500000|2022-01-03 15:58:20|32521.7|32501.7|32522.9|32502.9|32524.2|32504.2|32520.7|32500.7|22
1641225510000|2022-01-03 15:58:30|32525.2|32505.2|32523|32503|32525.2|32505.2|32521.9|32501.9|28
1641225520000|2022-01-03 15:58:40|32522.8|32502.8|32524.1|32504.1|32524.6|32504.6|32522.5|32502.5|19
1641225530000|2022-01-03 15:58:50|32524.5|32504.5|32524.9|32504.9|32524.9|32504.9|32524.2|32504.2|18
1641225540000|2022-01-03 15:59:00|32524.7|32504.7|32523.7|32503.7|32525.1|32505.1|32522.3|32502.3|18
1641225550000|2022-01-03 15:59:10|32523.8|32503.8|32522.7|32502.7|32524.4|32504.4|32520.5|32500.5|28
1641225560000|2022-01-03 15:59:20|32523.3|32503.3|32523.2|32503.2|32523.8|32503.8|32519.3|32499.3|20
1641225570000|2022-01-03 15:59:30|32523|32503|32522.4|32502.4|32524.1|32504.1|32519.5|32499.5|30
1641225580000|2022-01-03 15:59:40|32523|32503|32522.4|32502.4|32523.1|32503.1|32522|32502|21
1641225590000|2022-01-03 15:59:50|32522.2|32502.2|32521|32501|32522.6|32502.6|32518.7|32498.7|15
1641225600000|2022-01-03 16:00:00|32521.1|32501.1|32518.9|32498.9|32521.1|32501.1|32517.5|32497.5|25
1641225610000|2022-01-03 16:00:10|32517.6|32497.6|32515.3|32495.3|32517.6|32497.6|32514.3|32494.3|25
1641225620000|2022-01-03 16:00:20|32515.2|32495.2|32513.7|32493.7|32515.4|32495.4|32512.9|32492.9|27
1641225630000|2022-01-03 16:00:30|32513.6|32493.6|32515.5|32495.5|32515.5|32495.5|32513.1|32493.1|17
1641225640000|2022-01-03 16:00:40|32515.4|32495.4|32514.6|32494.6|32515.4|32495.4|32513.6|32493.6|23
1641225650000|2022-01-03 16:00:50|32515|32495|32514.3|32494.3|32515|32495|32513.9|32493.9|14
1641225660000|2022-01-03 16:01:00|32514.4|32494.4|32516.5|32496.5|32517.5|32497.5|32514.4|32494.4|23
1641225670000|2022-01-03 16:01:10|32516.3|32496.3|32517.1|32497.1|32517.6|32497.6|32515|32495|19
1641225680000|2022-01-03 16:01:20|32517.4|32497.4|32517.2|32497.2|32517.9|32497.9|32516.5|32496.5|24
1641225690000|2022-01-03 16:01:30|32517.3|32497.3|32518.5|32498.5|32518.5|32498.5|32517.2|32497.2|18
1641225700000|2022-01-03 16:01:40|32518.4|32498.4|32518.3|32498.3|32518.6|32498.6|32517.4|32497.4|19
1641225710000|2022-01-03 16:01:50|32518.4|32498.4|32517.2|32497.2|32518.4|32498.4|32514.9|32494.9|20
1641225720000|2022-01-03 16:02:00|32516.2|32496.2|32507.1|32487.1|32522.2|32496.2|32506|32469.5|35
1641225730000|2022-01-03 16:02:10|32506.3|32486.3|32512.4|32492.4|32513.6|32493.6|32506.3|32486.3|28
1641225740000|2022-01-03 16:02:20|32512.1|32492.1|32509.3|32489.3|32512.4|32492.4|32508.6|32488.6|21
1641225750000|2022-01-03 16:02:30|32505|32485|32505.4|32485.4|32506.6|32486.6|32504.3|32484.3|22
1641225760000|2022-01-03 16:02:40|32505.1|32485.1|32521.5|32471.5|32522.9|32488.1|32502.3|32471.5|24
1641225770000|2022-01-03 16:02:50|32521.6|32471.6|32503.4|32483.4|32521.6|32484.7|32502.4|32471.2|21
1641225780000|2022-01-03 16:03:00|32502.4|32482.4|32505.5|32485.5|32522|32486.5|32502.4|32471.3|29
1641225790000|2022-01-03 16:03:10|32505.4|32485.4|32505.1|32485.1|32506|32486|32504.3|32484.3|22
1641225800000|2022-01-03 16:03:20|32505.5|32485.5|32506.3|32486.3|32506.4|32486.4|32505.3|32485.3|15
1641225810000|2022-01-03 16:03:30|32506.1|32486.1|32504.7|32484.7|32506.4|32486.4|32504.1|32484.1|13
1641225820000|2022-01-03 16:03:40|32505.1|32485.1|32508.2|32488.2|32524.5|32488.9|32504|32473.3|26
1641225830000|2022-01-03 16:03:50|32508.3|32488.3|32506.6|32486.6|32508.7|32488.7|32506.6|32486.6|20
1641225840000|2022-01-03 16:04:00|32506.3|32486.3|32524.3|32474.3|32525.6|32489.3|32506.3|32472.6|24
1641225850000|2022-01-03 16:04:10|32524.6|32474.6|32507.1|32487.1|32524.6|32487.5|32505.8|32474.3|23
1641225860000|2022-01-03 16:04:20|32506.6|32486.6|32504.3|32454.3|32519.3|32487|32495.6|32451.1|30
1641225870000|2022-01-03 16:04:30|32504.6|32454.6|32503.1|32453.1|32505.2|32455.2|32499.6|32449.6|33
1641225880000|2022-01-03 16:04:40|32502.3|32452.3|32501.5|32451.5|32504|32454|32499.9|32449.9|22
1641225890000|2022-01-03 16:04:50|32501.3|32451.3|32494.9|32444.9|32502.4|32452.4|32494.2|32444.2|22
1641225900000|2022-01-03 16:05:00|32499.5|32449.5|32501.6|32451.6|32503.4|32453.4|32498.7|32448.7|30
1641225910000|2022-01-03 16:05:10|32501.4|32451.4|32501.1|32451.1|32502|32452|32500.3|32450.3|20
1641225920000|2022-01-03 16:05:20|32501.8|32451.8|32504|32454|32504|32454|32500.8|32450.8|21
1641225930000|2022-01-03 16:05:30|32504.2|32454.2|32503.7|32453.7|32505.2|32455.2|32500.3|32449.3|18
1641225940000|2022-01-03 16:05:40|32506|32456|32497.5|32447.5|32506|32456|32496.9|32446.9|19
1641225950000|2022-01-03 16:05:50|32494.4|32444.4|32496.2|32446.2|32496.5|32446.5|32493.2|32443.2|26
1641225960000|2022-01-03 16:06:00|32495.8|32445.8|32500.7|32450.7|32503.1|32451.5|32495.8|32445.8|33
1641225970000|2022-01-03 16:06:10|32501.3|32451.3|32497.8|32447.8|32501.3|32451.3|32496.7|32446.7|24
1641225980000|2022-01-03 16:06:20|32497.5|32447.5|32497.9|32447.9|32498|32448|32496.4|32446.4|18
1641225990000|2022-01-03 16:06:30|32496|32446|32494.9|32444.9|32499.7|32449.7|32494.9|32444.9|13
1641226000000|2022-01-03 16:06:40|32495.1|32445.1|32497.5|32447.5|32502.2|32452.2|32494.9|32444.9|25
1641226010000|2022-01-03 16:06:50|32499.3|32449.3|32502|32452|32508.5|32454.1|32498.7|32448.7|20
1641226020000|2022-01-03 16:07:00|32501.5|32451.5|32501.5|32451.5|32501.9|32451.9|32498.1|32448.1|22
1641226030000|2022-01-03 16:07:10|32500.5|32450.5|32499.7|32449.7|32501.4|32451.4|32499.6|32449.6|20
1641226040000|2022-01-03 16:07:20|32501.1|32451.1|32502.3|32452.3|32506|32456|32498.3|32448.3|21
1641226050000|2022-01-03 16:07:30|32504.8|32454.8|32503.2|32453.2|32504.9|32454.9|32498.9|32448.9|12
1641226060000|2022-01-03 16:07:40|32496.7|32446.7|32499.6|32449.6|32500.5|32450.5|32496.6|32446.6|13
1641226070000|2022-01-03 16:07:50|32500.3|32450.3|32501.7|32451.7|32512|32453.1|32499.3|32448.6|28
1641226080000|2022-01-03 16:08:00|32498.5|32448.5|32499.7|32449.7|32502.4|32452.4|32496.9|32446.9|27
1641226090000|2022-01-03 16:08:10|32500.5|32450.5|32503.7|32453.7|32508.3|32469.3|32489.3|32448.6|30
1641226100000|2022-01-03 16:08:20|32502.4|32452.4|32507.9|32457.9|32509.8|32459.7|32499.8|32449.8|27
1641226110000|2022-01-03 16:08:30|32508.3|32458.3|32508.2|32458.2|32508.3|32458.3|32505.9|32455.9|35
1641226120000|2022-01-03 16:08:40|32508.4|32458.4|32508.4|32458.4|32509|32459|32505.1|32455.1|25
1641226130000|2022-01-03 16:08:50|32508.5|32458.5|32505.6|32455.6|32508.5|32458.5|32505.6|32455.6|26
1641226140000|2022-01-03 16:09:00|32505.8|32455.8|32505.7|32455.7|32509.1|32459.1|32504.9|32454.9|27
1641226150000|2022-01-03 16:09:10|32505.4|32455.4|32509.6|32459.6|32509.8|32459.8|32504.8|32454.8|25
1641226160000|2022-01-03 16:09:20|32509.7|32459.7|32508.8|32458.8|32509.8|32475.5|32491.3|32457.2|27
1641226170000|2022-01-03 16:09:30|32491.4|32471.4|32502.9|32452.9|32510.2|32473.8|32488.5|32451.9|36
1641226180000|2022-01-03 16:09:40|32502.1|32452.1|32503.1|32453.1|32503.4|32453.4|32500.9|32450.9|21
1641226190000|2022-01-03 16:09:50|32503.2|32453.2|32506.4|32456.4|32510|32458|32502|32452|30
1641226200000|2022-01-03 16:10:00|32506.2|32456.2|32506.9|32456.9|32507.1|32457.1|32505.9|32455.9|16
1641226210000|2022-01-03 16:10:10|32507|32457|32505.6|32455.6|32507.5|32457.5|32504.9|32454.9|17
1641226220000|2022-01-03 16:10:20|32506|32456|32505.1|32455.1|32506.4|32456.4|32503.8|32453.8|16
1641226230000|2022-01-03 16:10:30|32505.2|32455.2|32502.8|32452.8|32506|32456|32502.8|32452.8|27
1641226240000|2022-01-03 16:10:40|32503.4|32453.4|32502.9|32452.9|32504.9|32454.9|32502.5|32452.5|21
1641226250000|2022-01-03 16:10:50|32503.3|32453.3|32504.7|32454.7|32504.7|32454.7|32502.5|32452.5|23
1641226260000|2022-01-03 16:11:00|32505|32455|32502.9|32452.9|32509|32455|32502.1|32452|21
1641226270000|2022-01-03 16:11:10|32503.2|32453.2|32504.2|32454.2|32504.2|32454.2|32498.2|32448.2|30
1641226280000|2022-01-03 16:11:20|32503.9|32453.9|32504.7|32454.7|32505|32455|32501.9|32451.9|23
1641226290000|2022-01-03 16:11:30|32504.9|32454.9|32503.7|32453.7|32504.9|32454.9|32503|32453|18
1641226300000|2022-01-03 16:11:40|32503.8|32453.8|32506.8|32456.8|32506.8|32456.8|32502.7|32452.7|20
1641226310000|2022-01-03 16:11:50|32506.9|32456.9|32504.5|32454.5|32506.9|32456.9|32503.8|32453.8|16
1641226320000|2022-01-03 16:12:00|32505.5|32455.5|32507.1|32457.1|32507.1|32471.6|32489.7|32453.8|29
1641226330000|2022-01-03 16:12:10|32504.4|32454.4|32505.2|32455.2|32508.1|32458.1|32504.4|32454.4|19
1641226340000|2022-01-03 16:12:20|32504.4|32454.4|32490.1|32470.1|32509.4|32470.1|32487|32450.9|22
1641226350000|2022-01-03 16:12:30|32508.7|32458.7|32504.4|32454.4|32508.7|32458.7|32501.2|32451.2|19
1641226360000|2022-01-03 16:12:40|32504.6|32454.6|32502.5|32482.5|32518.8|32482.9|32500.5|32454.2|26
1641226370000|2022-01-03 16:12:50|32503.6|32483.6|32502.9|32482.9|32503.7|32483.7|32499.4|32479.4|30
1641226380000|2022-01-03 16:13:00|32503|32483|32501.3|32481.3|32504.2|32484.2|32498.3|32478.3|30
1641226390000|2022-01-03 16:13:10|32501.8|32481.8|32498.9|32478.9|32516.9|32484.8|32495.2|32464.6|29
1641226400000|2022-01-03 16:13:20|32498.5|32478.5|32514.9|32464.9|32518.5|32483.8|32498.1|32461.7|28
1641226410000|2022-01-03 16:13:30|32498.7|32478.7|32498.4|32478.4|32514.7|32482.4|32496.3|32464.4|28
1641226420000|2022-01-03 16:13:40|32498.2|32478.2|32510.1|32460.1|32512.5|32479.4|32495.5|32457.1|31
1641226430000|2022-01-03 16:13:50|32511.8|32461.8|32514.8|32464.8|32515.8|32478.2|32494.2|32459|31
1641226440000|2022-01-03 16:14:00|32513.3|32463.3|32497.1|32477.1|32514.5|32479.4|32495.3|32459.6|26
1641226450000|2022-01-03 16:14:10|32496.3|32476.3|32497.4|32477.4|32519.4|32486.8|32496.3|32460.8|34
1641226460000|2022-01-03 16:14:20|32497.9|32477.9|32508.3|32458.3|32518.8|32477.9|32497.9|32457.4|31
1641226470000|2022-01-03 16:14:30|32512.2|32462.2|32501.1|32481.1|32516.8|32481.1|32496|32458.9|35
1641226480000|2022-01-03 16:14:40|32498.9|32478.9|32512.6|32462.6|32517.9|32479.5|32498.9|32458.4|31
1641226490000|2022-01-03 16:14:50|32512.5|32462.5|32513.2|32463.2|32515.8|32465.8|32509|32459|26
1641226500000|2022-01-03 16:15:00|32516.8|32466.8|32516.6|32466.6|32519.1|32469.1|32507.1|32457.1|35
1641226510000|2022-01-03 16:15:10|32517.5|32465.4|32503.3|32453.3|32519.2|32469.2|32498.7|32447.1|36
1641226520000|2022-01-03 16:15:20|32504.3|32454.3|32514.2|32464.2|32524.2|32466.2|32499.5|32441.5|37
1641226530000|2022-01-03 16:15:30|32513.7|32460.9|32504.6|32454.6|32519.8|32469.8|32502.1|32450.1|35
1641226540000|2022-01-03 16:15:40|32506.7|32456.7|32501.1|32451.1|32506.7|32456.7|32498.2|32448.2|34
1641226550000|2022-01-03 16:15:50|32500.7|32450.7|32501.2|32451.2|32509.5|32455.4|32497.6|32445.3|31
1641226560000|2022-01-03 16:16:00|32503.9|32449.3|32504|32454|32507.4|32470.7|32490.7|32449.3|34
1641226570000|2022-01-03 16:16:10|32503.7|32453.7|32505|32455|32509.2|32470.6|32487.4|32451.1|39
1641226580000|2022-01-03 16:16:20|32502.8|32452.8|32502.9|32452.9|32507.7|32457.7|32499.3|32449.3|30
1641226590000|2022-01-03 16:16:30|32502.3|32452.3|32502.8|32452.8|32505.7|32455.7|32502|32452|27
1641226600000|2022-01-03 16:16:40|32503.5|32453.5|32504.6|32454.6|32505.1|32455.1|32502.3|32452.3|20
1641226610000|2022-01-03 16:16:50|32504.7|32454.7|32500.1|32450.1|32504.7|32454.7|32499.6|32449.6|23
1641226620000|2022-01-03 16:17:00|32500.5|32450.5|32504.5|32454.5|32506.1|32456.1|32499.7|32449.7|23
1641226630000|2022-01-03 16:17:10|32503.2|32453.2|32500.4|32450.4|32507.2|32470.7|32490.7|32446.6|34
1641226640000|2022-01-03 16:17:20|32497.6|32447.6|32503.4|32453.4|32503.8|32453.8|32495.6|32445.6|23
1641226650000|2022-01-03 16:17:30|32503.2|32453.2|32495.2|32475.2|32508.5|32475.6|32486.6|32453.1|30
1641226660000|2022-01-03 16:17:40|32493.6|32473.6|32509.8|32459.8|32509.8|32476.4|32485.7|32452.9|31
1641226670000|2022-01-03 16:17:50|32506.8|32456.8|32499.1|32479.1|32514.8|32479.4|32498.6|32456.8|22
1641226680000|2022-01-03 16:18:00|32514.2|32464.2|32501.1|32481.1|32520.5|32483.5|32495.5|32459.9|27
1641226690000|2022-01-03 16:18:10|32501.5|32481.5|32513.7|32463.7|32513.7|32482.8|32495.4|32460.9|23
1641226700000|2022-01-03 16:18:20|32513.3|32463.3|32513.5|32463.5|32514.5|32481|32498.2|32461.4|25
1641226710000|2022-01-03 16:18:30|32499.9|32479.9|32511.6|32461.6|32516.7|32482.1|32497.2|32459.3|37
1641226720000|2022-01-03 16:18:40|32512.8|32462.8|32496.4|32476.4|32512.8|32479|32491.6|32455.5|35
1641226730000|2022-01-03 16:18:50|32495.9|32475.9|32500.1|32480.1|32517.3|32481.8|32495.9|32461.7|36
1641226740000|2022-01-03 16:19:00|32500.9|32480.9|32515.3|32465.3|32517.6|32482.4|32499.6|32459.5|33
1641226750000|2022-01-03 16:19:10|32515.8|32465.8|32503.9|32483.9|32521.4|32488.5|32503.4|32465.6|31
1641226760000|2022-01-03 16:19:20|32505.3|32485.3|32519.3|32469.3|32519.3|32489.7|32504.7|32469.3|20
1641226770000|2022-01-03 16:19:30|32516.3|32466.3|32506.8|32486.8|32522.9|32488|32502.8|32466.3|29
1641226780000|2022-01-03 16:19:40|32503|32483|32509|32489|32509.9|32489.9|32502.5|32482.5|32
1641226790000|2022-01-03 16:19:50|32508.9|32488.9|32524.6|32474.6|32525.9|32493.8|32508.2|32472.8|29
1641226800000|2022-01-03 16:20:00|32525.2|32475.2|32511.6|32491.6|32526.9|32492.1|32509.2|32474.2|23
1641226810000|2022-01-03 16:20:10|32526.3|32476.3|32509.9|32489.9|32526.3|32494.4|32507.7|32476.3|28
1641226820000|2022-01-03 16:20:20|32509.8|32489.8|32512.8|32492.8|32527.6|32492.8|32509.2|32474.1|29
1641226830000|2022-01-03 16:20:30|32512.9|32492.9|32509.6|32489.6|32512.9|32492.9|32507.9|32487.9|23
1641226840000|2022-01-03 16:20:40|32510.1|32490.1|32511.8|32491.8|32527.6|32493.5|32510.1|32475|26
1641226850000|2022-01-03 16:20:50|32512.5|32492.5|32525.3|32475.3|32526|32494.5|32511.8|32475.3|16
1641226860000|2022-01-03 16:21:00|32524.4|32474.4|32522.1|32472.1|32527.2|32492.7|32508.7|32471.4|24
1641226870000|2022-01-03 16:21:10|32508.7|32488.7|32512.3|32492.3|32512.3|32492.3|32506.4|32486.4|27
1641226880000|2022-01-03 16:21:20|32511.5|32491.5|32508.1|32488.1|32527.5|32491.7|32505.5|32473.1|28
1641226890000|2022-01-03 16:21:30|32507.7|32487.7|32509.6|32489.6|32525.1|32490.1|32503.9|32474.2|23
1641226900000|2022-01-03 16:21:40|32508.6|32488.6|32509.7|32489.7|32512.3|32492.3|32508.4|32488.4|27
1641226910000|2022-01-03 16:21:50|32510.9|32490.9|32520|32470|32520.6|32491.5|32505.2|32465.9|29
1641226920000|2022-01-03 16:22:00|32520.1|32470.1|32518|32468|32521.4|32485.4|32502.7|32466.7|25
1641226930000|2022-01-03 16:22:10|32517.6|32467.6|32508.5|32488.5|32524.1|32493|32500.6|32467.3|34
1641226940000|2022-01-03 16:22:20|32508.7|32488.7|32508.1|32488.1|32527.3|32491.2|32506.5|32471.2|30
1641226950000|2022-01-03 16:22:30|32507.9|32487.9|32505.8|32485.8|32508.7|32488.7|32504.5|32484.5|22
1641226960000|2022-01-03 16:22:40|32506|32486|32524.3|32474.3|32527.5|32492.7|32506|32473.4|28
1641226970000|2022-01-03 16:22:50|32528.2|32478.2|32511.7|32491.7|32529.3|32493.4|32506.5|32476.5|29
1641226980000|2022-01-03 16:23:00|32524.8|32474.8|32513.5|32493.5|32527.5|32495|32508.2|32474.8|24
1641226990000|2022-01-03 16:23:10|32514|32494|32514|32494|32527.8|32498.4|32509.6|32477.8|31
1641227000000|2022-01-03 16:23:20|32513.7|32493.7|32517.1|32497.1|32534.7|32497.5|32512.7|32481.4|31
1641227010000|2022-01-03 16:23:30|32517.8|32497.8|32531.7|32481.7|32534.5|32497.8|32517.3|32478.4|24
1641227020000|2022-01-03 16:23:40|32531|32481|32532.4|32482.4|32532.4|32482.4|32529.6|32479.6|16
1641227030000|2022-01-03 16:23:50|32532.6|32482.6|32513.8|32493.8|32532.7|32494.2|32513.8|32476.2|21
1641227040000|2022-01-03 16:24:00|32514.2|32494.2|32513.8|32493.8|32530.3|32495.1|32513.5|32477.4|27
1641227050000|2022-01-03 16:24:10|32513.9|32493.9|32516.6|32496.6|32534.7|32498.1|32513.9|32479|26
1641227060000|2022-01-03 16:24:20|32518|32498|32532.1|32482.1|32532.7|32500.9|32517|32481.8|22
1641227070000|2022-01-03 16:24:30|32532.2|32482.2|32517.3|32497.3|32536.4|32498.9|32516.4|32481.5|27
1641227080000|2022-01-03 16:24:40|32535.8|32485.8|32532.4|32482.4|32535.8|32499.3|32514.1|32480.6|22
1641227090000|2022-01-03 16:24:50|32532|32482|32516.9|32496.9|32535.2|32497.1|32515.7|32481|21
1641227100000|2022-01-03 16:25:00|32516.3|32496.3|32530.4|32480.4|32536|32499.5|32514.5|32479.8|26
1641227110000|2022-01-03 16:25:10|32530|32480|32526.2|32476.2|32532.3|32482.3|32523.4|32473.4|31
1641227120000|2022-01-03 16:25:20|32526.9|32476.9|32531|32481|32531|32481|32524.3|32474.3|26
1641227130000|2022-01-03 16:25:30|32530.7|32480.7|32527.8|32477.8|32531.4|32481.4|32526.3|32476.3|22
1641227140000|2022-01-03 16:25:40|32528.6|32478.6|32530.5|32480.5|32532.3|32482.3|32528.2|32478.2|19
1641227150000|2022-01-03 16:25:50|32530.8|32480.8|32517.4|32497.4|32532.5|32497.4|32516.7|32479.4|15
1641227160000|2022-01-03 16:26:00|32532.2|32482.2|32530.1|32480.1|32537.6|32486.6|32529.1|32479.1|23
1641227170000|2022-01-03 16:26:10|32530.8|32480.8|32532.8|32482.8|32536|32486|32527.8|32477.8|26
1641227180000|2022-01-03 16:26:20|32533.2|32483.2|32531.5|32481.5|32533.7|32483.7|32529.9|32479.9|18
1641227190000|2022-01-03 16:26:30|32531.3|32481.3|32530.9|32480.9|32531.7|32481.7|32530.8|32480.8|13
1641227200000|2022-01-03 16:26:40|32531.2|32481.2|32533.5|32483.5|32536.4|32486.4|32530.3|32480.3|14
1641227210000|2022-01-03 16:26:50|32534|32484|32531|32481|32536|32486|32531|32481|18
1641227220000|2022-01-03 16:27:00|32530.8|32480.8|32530|32480|32536.2|32486.2|32527.4|32477.4|24
1641227230000|2022-01-03 16:27:10|32529.2|32479.2|32530.5|32480.5|32533.4|32483.4|32527.9|32477.9|21
1641227240000|2022-01-03 16:27:20|32530.3|32480.3|32527.5|32477.5|32530.7|32480.7|32526.8|32476.8|25
1641227250000|2022-01-03 16:27:30|32527.7|32477.7|32530|32480|32530.1|32480.1|32527.2|32477.2|23
1641227260000|2022-01-03 16:27:40|32526.9|32476.9|32537.8|32477.3|32539.9|32480.1|32523.9|32470.1|30
1641227270000|2022-01-03 16:27:50|32530|32479.6|32526|32476|32535|32482.3|32521.3|32471.3|27
1641227280000|2022-01-03 16:28:00|32531.7|32473.2|32534.4|32476.9|32540.2|32480.4|32527.1|32473.2|26
1641227290000|2022-01-03 16:28:10|32529.3|32479.3|32532.9|32481.3|32539.1|32482.2|32527.9|32474|33
1641227300000|2022-01-03 16:28:20|32532.3|32480.9|32525.7|32474.4|32537.7|32481.1|32524.6|32471.3|29
1641227310000|2022-01-03 16:28:30|32533|32472|32525.9|32475.9|32533|32479.2|32523.2|32472|21
1641227320000|2022-01-03 16:28:40|32525.7|32475.7|32530.9|32473.2|32530.9|32478.9|32525.3|32473.2|16
1641227330000|2022-01-03 16:28:50|32531.1|32473.1|32524.1|32470.6|32534.7|32477.8|32519.4|32466.4|25
1641227340000|2022-01-03 16:29:00|32538.4|32460.9|32520.2|32470.2|32538.4|32477.3|32517.6|32460.7|36
1641227350000|2022-01-03 16:29:10|32520.8|32470.4|32517.1|32467.1|32520.8|32470.4|32515.5|32465.5|19
1641227360000|2022-01-03 16:29:20|32518.4|32468.4|32520.6|32470.6|32523.1|32473.1|32514.7|32464.7|15
1641227370000|2022-01-03 16:29:30|32516.9|32466.9|32521.3|32471.3|32521.5|32471.5|32516.6|32466.6|14
1641227380000|2022-01-03 16:29:40|32520.7|32470.7|32519.6|32468.5|32521.7|32471.7|32517.2|32467|18
1641227390000|2022-01-03 16:29:50|32518.9|32468.9|32518.2|32468.2|32522.8|32471.7|32518.2|32461.8|17
1641227400000|2022-01-03 16:30:00|32517|32467|32526.3|32476.3|32528.9|32476.3|32516.2|32463.3|27
1641227410000|2022-01-03 16:30:10|32523|32473|32531.1|32471.3|32538.1|32476.4|32518.5|32467.7|37
1641227420000|2022-01-03 16:30:20|32525.3|32471.5|32530.1|32469.5|32530.1|32476.2|32520.7|32468.6|20
1641227430000|2022-01-03 16:30:30|32515.9|32465.9|32533.5|32469.6|32533.5|32471|32515.5|32460.8|25
1641227440000|2022-01-03 16:30:40|32533|32470|32533.8|32468.7|32534.6|32474.1|32516.3|32464.1|24
1641227450000|2022-01-03 16:30:50|32527.7|32474.5|32519.6|32469.6|32527.7|32474.5|32517.5|32464|22
1641227460000|2022-01-03 16:31:00|32523.9|32470.1|32523.3|32466.3|32530.4|32475.8|32517.5|32464.7|23
1641227470000|2022-01-03 16:31:10|32522|32465.8|32520.5|32470.5|32525.7|32473.9|32516.6|32465.8|19
1641227480000|2022-01-03 16:31:20|32520|32470|32522.1|32472.1|32522.1|32472.1|32520|32470|14
1641227490000|2022-01-03 16:31:30|32521.3|32471.3|32517.4|32466.2|32528.2|32475.8|32513.9|32463.9|30
1641227500000|2022-01-03 16:31:40|32521.1|32466.3|32525.3|32467.6|32526.1|32471|32519.9|32463.5|15
1641227510000|2022-01-03 16:31:50|32524.9|32466.8|32516.8|32466.8|32525.3|32471.2|32516.2|32466.2|18
1641227520000|2022-01-03 16:32:00|32516.2|32466.2|32534.4|32464.6|32534.4|32471.9|32515.7|32461.3|23
1641227530000|2022-01-03 16:32:10|32529.3|32474.4|32519.9|32469.9|32529.3|32474.4|32518.3|32468.3|17
1641227540000|2022-01-03 16:32:20|32519.1|32469.1|32521.9|32464|32524.6|32473.6|32515.8|32464|27
1641227550000|2022-01-03 16:32:30|32521.5|32470.1|32516.3|32466.3|32529|32470.1|32513.6|32458.2|26
1641227560000|2022-01-03 16:32:40|32512.5|32462.5|32521.4|32471.2|32533.8|32473.4|32512.5|32455.4|25
1641227570000|2022-01-03 16:32:50|32519.4|32469.4|32524.2|32474.2|32540.2|32479.2|32517.6|32463.5|37
1641227580000|2022-01-03 16:33:00|32537.3|32475.6|32524.4|32474.4|32544.5|32481.7|32519.8|32469.8|27
1641227590000|2022-01-03 16:33:10|32524.6|32474.6|32521.2|32471.2|32525|32475|32519.1|32469.1|24
1641227600000|2022-01-03 16:33:20|32521.8|32471.8|32528.5|32464.9|32534.9|32471.9|32519.9|32462.1|22
1641227610000|2022-01-03 16:33:30|32522.2|32472.2|32525.8|32475.8|32527.7|32476.4|32519.7|32469|25
1641227620000|2022-01-03 16:33:40|32526.3|32476.3|32521.5|32471.5|32535.3|32476.3|32520.2|32469.1|20
1641227630000|2022-01-03 16:33:50|32523.6|32472.7|32521.7|32471.7|32528.8|32473|32520.5|32470.5|21
1641227640000|2022-01-03 16:34:00|32521.1|32471.1|32516.5|32466.5|32530.3|32472.5|32513.2|32460.7|19
1641227650000|2022-01-03 16:34:10|32515.3|32465.3|32527.7|32469.5|32543.5|32471.2|32515.3|32460.7|25
1641227660000|2022-01-03 16:34:20|32526|32470|32524.2|32468.3|32526|32472.3|32517.2|32467.2|24
1641227670000|2022-01-03 16:34:30|32523.1|32468.5|32530.1|32473.1|32532.2|32473.1|32516.2|32462.9|27
1641227680000|2022-01-03 16:34:40|32526.9|32476.9|32524|32466.8|32531.1|32476.9|32518.1|32460.2|27
1641227690000|2022-01-03 16:34:50|32522.6|32465.1|32516.8|32466.8|32524.6|32467.3|32516.8|32464.2|20
1641227700000|2022-01-03 16:35:00|32516.9|32466.9|32528.4|32464.8|32528.4|32470.9|32516.2|32462.8|15
1641227710000|2022-01-03 16:35:10|32537|32458.3|32520.9|32467.9|32537|32468.7|32517.1|32458.3|23
1641227720000|2022-01-03 16:35:20|32520.6|32469.2|32517.8|32462.2|32534.2|32469.2|32512.7|32462|27
1641227730000|2022-01-03 16:35:30|32516.8|32462.4|32517.1|32463|32528.2|32466.5|32514.1|32462.4|23
1641227740000|2022-01-03 16:35:40|32516.8|32464|32517.7|32461.9|32522.5|32464.5|32516.8|32459.4|21
1641227750000|2022-01-03 16:35:50|32517.8|32461.5|32512.5|32462.5|32518.8|32466.4|32509|32456.1|27
1641227760000|2022-01-03 16:36:00|32508.8|32458.8|32510.9|32460.9|32517.4|32464.7|32507.3|32457.3|20
1641227770000|2022-01-03 16:36:10|32510.6|32460.6|32508.7|32458.7|32511.4|32461.4|32508.2|32458.2|10
1641227780000|2022-01-03 16:36:20|32509|32459|32514.2|32464.2|32521|32464.2|32509|32455.6|31
1641227790000|2022-01-03 16:36:30|32514.3|32464.3|32513.2|32463.2|32518.6|32467.2|32512.7|32460.9|30
1641227800000|2022-01-03 16:36:40|32513.5|32463.5|32512.7|32462.7|32514.9|32464.7|32511.3|32461.3|23
1641227810000|2022-01-03 16:36:50|32513.3|32463.3|32511.3|32461.3|32513.4|32463.4|32510.6|32460.6|14
1641227820000|2022-01-03 16:37:00|32510.8|32460.8|32511|32459.6|32512.1|32462.1|32509.6|32458.8|18
1641227830000|2022-01-03 16:37:10|32511.8|32459.8|32526|32458.6|32533.5|32465.3|32509.5|32458.6|19
1641227840000|2022-01-03 16:37:20|32526.1|32461.5|32513.3|32463.3|32526.1|32463.6|32511.2|32460.3|14
1641227850000|2022-01-03 16:37:30|32514.5|32464.2|32512.5|32462.5|32514.5|32464.2|32511.7|32461.7|15
1641227860000|2022-01-03 16:37:40|32511.2|32461.2|32524|32466.6|32524.3|32466.9|32511.2|32460.9|10
1641227870000|2022-01-03 16:37:50|32523.9|32466.5|32512.2|32462.2|32523.9|32466.6|32511.2|32461.2|14
1641227880000|2022-01-03 16:38:00|32510.9|32460.9|32512.6|32462.6|32514.5|32464.3|32510.9|32460.3|16
1641227890000|2022-01-03 16:38:10|32513.1|32463.1|32511.9|32461.9|32524.6|32468.8|32511.9|32457.5|21
1641227900000|2022-01-03 16:38:20|32515.7|32465.7|32520.4|32463.9|32527.1|32468.8|32515.5|32461.5|24
1641227910000|2022-01-03 16:38:30|32522.1|32472.1|32519.8|32465.9|32527.3|32472.1|32518|32463.6|17
1641227920000|2022-01-03 16:38:40|32518.7|32465.5|32526.6|32463.2|32541.8|32470.2|32517|32452|24
1641227930000|2022-01-03 16:38:50|32526.2|32462.3|32519.2|32469.2|32526.2|32471.3|32515.9|32461.3|21
1641227940000|2022-01-03 16:39:00|32519.7|32468.3|32519.1|32466.3|32519.7|32468.3|32515.6|32465.4|21
1641227950000|2022-01-03 16:39:10|32516.8|32466.4|32517.4|32463.3|32528.9|32468.3|32513.9|32451.3|27
1641227960000|2022-01-03 16:39:20|32518.1|32464.5|32518.2|32465.1|32519.5|32465.6|32518.1|32463.1|13
1641227970000|2022-01-03 16:39:30|32519.5|32465.5|32515.1|32465.1|32534.6|32467.6|32515.1|32456.6|26
1641227980000|2022-01-03 16:39:40|32527.6|32468.4|32516.5|32466.5|32527.6|32468.4|32514.6|32462.1|11
1641227990000|2022-01-03 16:39:50|32515.7|32465.7|32517.3|32467.3|32517.3|32467.3|32515.3|32465.3|14
1641228000000|2022-01-03 16:40:00|32518.8|32466.9|32524|32466|32529.9|32470.7|32514.5|32456|32
1641228010000|2022-01-03 16:40:10|32528.8|32470.2|32529.6|32466.7|32531.3|32471.4|32517|32463.3|25
1641228020000|2022-01-03 16:40:20|32529.9|32466.4|32531|32470.1|32534.1|32472.8|32521.6|32465.2|24
1641228030000|2022-01-03 16:40:30|32525.9|32472.3|32525.2|32473.5|32528|32473.5|32525.2|32470.2|17
1641228040000|2022-01-03 16:40:40|32535|32471|32533.3|32473|32547|32477.5|32526.4|32467|31
1641228050000|2022-01-03 16:40:50|32530.7|32470.7|32530|32472.3|32541.1|32482.3|32526.2|32464.4|28
1641228060000|2022-01-03 16:41:00|32526.7|32470.2|32525.6|32474.4|32540.8|32475.1|32523.7|32467.3|20
1641228070000|2022-01-03 16:41:10|32528.5|32473.4|32526.2|32470.8|32529.3|32473.4|32526.2|32470.4|16
1641228080000|2022-01-03 16:41:20|32528.5|32472|32524.6|32474.6|32532.4|32474.6|32524.1|32470.9|19
1641228090000|2022-01-03 16:41:30|32525.4|32474.9|32535|32474|32535|32478|32522.1|32471|33
1641228100000|2022-01-03 16:41:40|32533.2|32472.6|32533.1|32474.1|32535.2|32475|32525|32471.8|25
1641228110000|2022-01-03 16:41:50|32532.5|32473.8|32529.8|32475.9|32534.1|32477.2|32527|32473.1|24
1641228120000|2022-01-03 16:42:00|32530.1|32476.6|32527.9|32477.8|32531.7|32477.8|32522.1|32472.1|20
1641228130000|2022-01-03 16:42:10|32530.4|32473.2|32527.9|32473.9|32535.4|32477.7|32525.3|32471.1|29
1641228140000|2022-01-03 16:42:20|32528.3|32475.2|32526|32471.8|32528.9|32475.7|32523.5|32471|24
1641228150000|2022-01-03 16:42:30|32526.2|32471.6|32532.6|32471.5|32546.3|32476.4|32525.3|32458.8|20
1641228160000|2022-01-03 16:42:40|32531.6|32470.3|32525|32470.8|32533.7|32473.2|32522.6|32467.2|23
1641228170000|2022-01-03 16:42:50|32526.1|32471.8|32520.1|32470.1|32537.4|32478.1|32520.1|32469.1|21
1641228180000|2022-01-03 16:43:00|32527.5|32477.5|32541.4|32473.1|32543.6|32480.3|32526.8|32470.5|26
1641228190000|2022-01-03 16:43:10|32537.7|32476.1|32537.5|32485.2|32545.5|32487|32530.9|32471.5|38
1641228200000|2022-01-03 16:43:20|32536.8|32485.1|32536.2|32479.9|32552.4|32487.2|32534.6|32467.7|26
1641228210000|2022-01-03 16:43:30|32535.4|32479.6|32536|32480.2|32548.9|32485.4|32533.2|32478.2|22
1641228220000|2022-01-03 16:43:40|32533.4|32480.7|32535.8|32484.7|32543.1|32487.7|32531.9|32473.9|33
1641228230000|2022-01-03 16:43:50|32535.7|32484|32536.1|32483.6|32543.1|32484.6|32534|32481.8|24
1641228240000|2022-01-03 16:44:00|32546.9|32473.8|32545.7|32470.3|32547.9|32484.9|32534|32467.4|31
1641228250000|2022-01-03 16:44:10|32543.3|32471.2|32537.4|32478.7|32546.9|32482.2|32533.4|32471.2|20
1641228260000|2022-01-03 16:44:20|32538|32477.6|32535.4|32480.2|32549.2|32484.4|32531.1|32471.8|24
1641228270000|2022-01-03 16:44:30|32534.1|32480.6|32542.5|32478|32548.7|32482.9|32534.1|32477|28
1641228280000|2022-01-03 16:44:40|32541|32478.2|32541.6|32478.1|32545.2|32486.7|32535.9|32477.3|21
1641228290000|2022-01-03 16:44:50|32541.2|32478.3|32546.3|32477.6|32546.4|32486.5|32537.9|32477.6|15
1641228300000|2022-01-03 16:45:00|32546.5|32479.2|32537|32481.4|32547.4|32487.8|32535.8|32477|31
1641228310000|2022-01-03 16:45:10|32537.9|32481.5|32529.7|32476.5|32538.3|32482.9|32529|32476.1|35
1641228320000|2022-01-03 16:45:20|32530|32476.6|32529.6|32478.6|32533|32479.2|32529.1|32476.4|15
1641228330000|2022-01-03 16:45:30|32532.3|32478.2|32536.3|32478.8|32538.4|32483.8|32529.6|32475.4|22
1641228340000|2022-01-03 16:45:40|32538.8|32479.1|32531.8|32478.2|32539.3|32480.2|32530.2|32477.5|19
1641228350000|2022-01-03 16:45:50|32532.8|32478.4|32535.7|32483.4|32539.2|32483.8|32530.4|32477.9|22
1641228360000|2022-01-03 16:46:00|32535.8|32483.5|32538.3|32479.2|32539|32484|32533.7|32477.9|24
1641228370000|2022-01-03 16:46:10|32538|32478.9|32531.3|32479.4|32541.7|32482.2|32529.6|32474|18
1641228380000|2022-01-03 16:46:20|32536|32475|32539|32479.3|32542.3|32483|32527.6|32475|19
1641228390000|2022-01-03 16:46:30|32536.9|32475.4|32538.4|32474.1|32546.9|32476.7|32535.9|32469.4|22
1641228400000|2022-01-03 16:46:40|32537.4|32474.9|32541.9|32468.8|32551.1|32478.5|32535.3|32468.8|21
1641228410000|2022-01-03 16:46:50|32544.1|32474.4|32547.2|32483.6|32548.6|32483.6|32532.5|32464.3|24
1641228420000|2022-01-03 16:47:00|32541.2|32475.1|32536.8|32482.1|32562.1|32485.1|32529.3|32464.5|32
1641228430000|2022-01-03 16:47:10|32541.8|32479.7|32539|32473.1|32541.8|32482.5|32534.1|32471|33
1641228440000|2022-01-03 16:47:20|32540.5|32472.5|32538.9|32475.1|32541.9|32477.7|32533.4|32471.9|23
1641228450000|2022-01-03 16:47:30|32540.4|32474|32542.2|32474.3|32542.5|32475.3|32538.5|32473.4|13
1641228460000|2022-01-03 16:47:40|32542|32473.8|32528.4|32472.6|32542|32477.2|32528.1|32468.6|25
1641228470000|2022-01-03 16:47:50|32529.2|32473.2|32529.4|32472|32529.5|32473.6|32526.1|32471.2|19
1641228480000|2022-01-03 16:48:00|32529.3|32472.7|32530.2|32472.5|32539.3|32476.2|32526.3|32470.6|23
1641228490000|2022-01-03 16:48:10|32529.2|32473.7|32533.5|32477.6|32537.6|32477.6|32526.7|32470.1|23
1641228500000|2022-01-03 16:48:20|32532.2|32477.7|32532.2|32474.7|32533.2|32477.7|32531|32470.3|13
1641228510000|2022-01-03 16:48:30|32532.1|32470.5|32534.1|32465.4|32539.8|32474.1|32526.9|32456|16
1641228520000|2022-01-03 16:48:40|32533.9|32464.4|32540.5|32466.3|32543.9|32470.1|32525.8|32461.8|21
1641228530000|2022-01-03 16:48:50|32539.3|32471.9|32551.2|32461.3|32551.2|32475.2|32539.3|32461.3|7
1641228540000|2022-01-03 16:49:00|32553.8|32457.8|32529.3|32467.8|32555|32471.3|32520|32449|26
1641228550000|2022-01-03 16:49:10|32555|32451|32533.9|32471.8|32555|32474.6|32528.7|32451|22
1641228560000|2022-01-03 16:49:20|32532.1|32468.2|32543.2|32462.6|32545.4|32468.2|32532.1|32461|17
1641228570000|2022-01-03 16:49:30|32543.6|32461.5|32534.8|32472.1|32545.8|32472.1|32534.8|32459.9|11
1641228580000|2022-01-03 16:49:40|32550.5|32465.2|32537.9|32467.1|32550.5|32471.5|32535.9|32462.4|23
1641228590000|2022-01-03 16:49:50|32538.6|32468.4|32529.1|32464.3|32545|32472.6|32529.1|32464.3|17
1641228600000|2022-01-03 16:50:00|32537.2|32471|32529.1|32471|32539.9|32476.4|32521.7|32469.3|26
1641228610000|2022-01-03 16:50:10|32529.4|32471.2|32528.9|32471.6|32529.5|32474|32522.1|32467|25
1641228620000|2022-01-03 16:50:20|32529.2|32473.7|32527.2|32474.9|32529.2|32476|32524.8|32473.3|16
1641228630000|2022-01-03 16:50:30|32527.1|32474.8|32535.5|32485.5|32540.5|32485.5|32524.3|32467.6|20
1641228640000|2022-01-03 16:50:40|32537.7|32481.8|32533|32474.9|32537.7|32484.5|32530.8|32468.6|19
1641228650000|2022-01-03 16:50:50|32532.5|32476.1|32532.3|32471.4|32533.5|32476.1|32525.7|32470.9|16
1641228660000|2022-01-03 16:51:00|32532.2|32471.2|32537.7|32469.7|32539|32474.9|32529.9|32468.3|20
1641228670000|2022-01-03 16:51:10|32536.7|32469.8|32529.1|32479.1|32538.7|32479.2|32525.6|32469.5|17
1641228680000|2022-01-03 16:51:20|32527.8|32477.8|32545.8|32495.8|32554.1|32496|32525.6|32462.9|26
1641228690000|2022-01-03 16:51:30|32551.6|32496.2|32557.5|32494|32560.8|32497.8|32551.1|32493.1|29
1641228700000|2022-01-03 16:51:40|32555.7|32496|32553.2|32495.2|32558.8|32497.6|32553.2|32492.6|27
1641228710000|2022-01-03 16:51:50|32553.7|32494.9|32552.1|32500.9|32558.2|32500.9|32550.7|32491.9|22
1641228720000|2022-01-03 16:52:00|32553.3|32498.8|32561.2|32496.2|32564.2|32501.8|32551.5|32492.8|21
1641228730000|2022-01-03 16:52:10|32561.6|32495.8|32560.9|32506.4|32562.7|32507.3|32550.3|32495.8|29
1641228740000|2022-01-03 16:52:20|32556.9|32506.9|32564.4|32508.9|32568.5|32509.9|32556.9|32502.8|27
1641228750000|2022-01-03 16:52:30|32564.9|32507.2|32549.6|32499.6|32566.6|32507.2|32547.7|32497.7|33
1641228760000|2022-01-03 16:52:40|32549.7|32499.7|32548.6|32498.6|32551.9|32501.9|32548.1|32498.1|30
1641228770000|2022-01-03 16:52:50|32548.8|32498.8|32549.4|32499.4|32549.5|32499.5|32548.2|32498.2|22
1641228780000|2022-01-03 16:53:00|32549.2|32499.2|32550|32500|32550.5|32500.5|32547.4|32497.4|28
1641228790000|2022-01-03 16:53:10|32547.6|32497.6|32549.3|32499.3|32549.5|32499.5|32547.6|32497.6|25
1641228800000|2022-01-03 16:53:20|32549.2|32499.2|32547.9|32497.9|32549.2|32499.2|32545.8|32495.8|23
1641228810000|2022-01-03 16:53:30|32548|32498|32547.1|32497.1|32548|32498|32545.5|32495.5|20
1641228820000|2022-01-03 16:53:40|32547.5|32497.5|32547.8|32497.8|32549.9|32499.9|32545.7|32495.7|25
1641228830000|2022-01-03 16:53:50|32547.3|32497.3|32544|32494|32550.6|32511.4|32531.4|32494|30
1641228840000|2022-01-03 16:54:00|32543.4|32493.4|32547.8|32497.8|32548.1|32498.1|32543.4|32493.4|22
1641228850000|2022-01-03 16:54:10|32545.8|32495.8|32548|32498|32550.7|32500.7|32544.2|32494.2|27
1641228860000|2022-01-03 16:54:20|32548.6|32498.6|32550.7|32500.7|32551.4|32501.4|32548|32498|28
1641228870000|2022-01-03 16:54:30|32551.5|32501.5|32555.1|32505.1|32557.8|32507.8|32549.8|32499.8|32
1641228880000|2022-01-03 16:54:40|32554.7|32504.7|32551.2|32501.2|32554.7|32504.7|32550.5|32500.5|32
1641228890000|2022-01-03 16:54:50|32551.6|32501.6|32550.6|32500.6|32551.8|32501.8|32549|32499|28
1641228900000|2022-01-03 16:55:00|32550.5|32500.5|32553.4|32503.4|32554.4|32517|32537|32499.6|25
1641228910000|2022-01-03 16:55:10|32552|32502|32551.5|32501.5|32552.5|32502.5|32549.8|32499.8|29
1641228920000|2022-01-03 16:55:20|32551.7|32501.7|32549.1|32499.1|32552.5|32517|32533.5|32498.6|30
1641228930000|2022-01-03 16:55:30|32549.6|32499.6|32544.4|32494.4|32550|32513.1|32530|32490.7|26
1641228940000|2022-01-03 16:55:40|32544.3|32494.3|32546.1|32496.1|32546.8|32496.8|32544.3|32494.3|28
1641228950000|2022-01-03 16:55:50|32546.3|32496.3|32545.6|32495.6|32546.5|32496.5|32545.3|32495.3|24
1641228960000|2022-01-03 16:56:00|32545.9|32495.9|32547.6|32497.6|32549.2|32499.2|32545.6|32495.6|24
1641228970000|2022-01-03 16:56:10|32548.3|32498.3|32547.3|32497.3|32548.4|32498.4|32546.4|32496.4|18
1641228980000|2022-01-03 16:56:20|32547.6|32497.6|32544|32494|32547.9|32497.9|32544|32494|24
1641228990000|2022-01-03 16:56:30|32542.6|32492.6|32546.1|32496.1|32546.3|32496.3|32542.6|32492.6|24
1641229000000|2022-01-03 16:56:40|32546.3|32496.3|32544.4|32494.4|32546.3|32496.3|32543.8|32493.8|25
1641229010000|2022-01-03 16:56:50|32544.3|32494.3|32541.2|32491.2|32544.8|32494.8|32541.2|32491.2|29
1641229020000|2022-01-03 16:57:00|32541.5|32491.5|32540.4|32490.4|32542.1|32492.1|32540.1|32490.1|15
1641229030000|2022-01-03 16:57:10|32540.7|32490.7|32541.6|32491.6|32542.1|32492.1|32540|32490|19
1641229040000|2022-01-03 16:57:20|32541.8|32491.8|32541.1|32491.1|32542.6|32507.1|32525.4|32491.1|16
1641229050000|2022-01-03 16:57:30|32541.7|32491.7|32540.8|32490.8|32541.8|32491.8|32540.1|32490.1|20
1641229060000|2022-01-03 16:57:40|32540.7|32490.7|32540.8|32490.8|32541.1|32491.1|32540|32490|20
1641229070000|2022-01-03 16:57:50|32540.4|32490.4|32543.3|32493.3|32543.7|32506.8|32526|32490.3|26
1641229080000|2022-01-03 16:58:00|32544.1|32494.1|32540|32490|32544.1|32504.7|32524.7|32489.4|28
1641229090000|2022-01-03 16:58:10|32540.4|32490.4|32540.3|32490.3|32540.4|32505.5|32523.6|32488.1|27
1641229100000|2022-01-03 16:58:20|32538.3|32488.3|32519.6|32499.6|32540.1|32502|32517.7|32486.4|27
1641229110000|2022-01-03 16:58:30|32520.3|32500.3|32519.9|32499.9|32520.8|32500.8|32519.9|32499.9|19
1641229120000|2022-01-03 16:58:40|32520|32500|32522|32502|32522|32502|32518.5|32498.5|20
1641229130000|2022-01-03 16:58:50|32522.1|32502.1|32523.3|32503.3|32542|32507|32521.3|32488.9|32
1641229140000|2022-01-03 16:59:00|32523.8|32503.8|32524.6|32504.6|32525.3|32505.3|32523.7|32503.7|15
1641229150000|2022-01-03 16:59:10|32523.9|32503.9|32527.5|32507.5|32528.6|32508.6|32522.6|32502.6|20
1641229160000|2022-01-03 16:59:20|32529.7|32509.7|32534.4|32514.4|32547.6|32514.4|32529.7|32497.6|25
1641229170000|2022-01-03 16:59:30|32534.2|32514.2|32529.5|32509.5|32547.1|32514.5|32528.5|32493.8|34
1641229180000|2022-01-03 16:59:40|32530.1|32510.1|32524.3|32504.3|32530.1|32510.1|32524.1|32504.1|30
1641229190000|2022-01-03 16:59:50|32524.2|32504.2|32522.2|32502.2|32525.8|32505.8|32520.2|32500.2|30
1641229200000|2022-01-03 17:00:00|32523.1|32503.1|32525.1|32505.1|32542.8|32506|32521.4|32486.5|31
1641229210000|2022-01-03 17:00:10|32524.8|32504.8|32537.5|32487.5|32537.5|32504.8|32517.8|32483.8|31
1641229220000|2022-01-03 17:00:20|32537.4|32487.4|32539.6|32489.6|32542.8|32502.5|32522.5|32484.8|27
1641229230000|2022-01-03 17:00:30|32540.6|32490.6|32539.4|32489.4|32541|32504|32522.2|32487.2|25
1641229240000|2022-01-03 17:00:40|32539.5|32489.5|32539.7|32489.7|32539.8|32489.8|32537.6|32487.6|22
1641229250000|2022-01-03 17:00:50|32539.2|32489.2|32538.9|32488.9|32539.5|32489.5|32534.9|32484.9|20
1641229260000|2022-01-03 17:01:00|32538.8|32488.8|32534.7|32484.7|32539.5|32498.2|32518.1|32482.9|21
1641229270000|2022-01-03 17:01:10|32535.1|32485.1|32536.9|32486.9|32536.9|32486.9|32535|32485|17
1641229280000|2022-01-03 17:01:20|32536.6|32486.6|32537.3|32487.3|32537.3|32487.3|32535.1|32485.1|14
1641229290000|2022-01-03 17:01:30|32537.2|32487.2|32535.6|32485.6|32537.3|32487.3|32534.3|32484.3|15
1641229300000|2022-01-03 17:01:40|32535.9|32485.9|32540|32490|32540|32490|32535.5|32485.5|20
1641229310000|2022-01-03 17:01:50|32539.6|32489.6|32537.3|32487.3|32539.7|32489.7|32537.3|32487.3|13
1641229320000|2022-01-03 17:02:00|32520.7|32500.7|32536.9|32486.9|32537.7|32500.7|32519.5|32486.2|22
1641229330000|2022-01-03 17:02:10|32536.7|32486.7|32537.7|32487.7|32538.6|32488.6|32536.7|32486.7|19
1641229340000|2022-01-03 17:02:20|32538.1|32488.1|32525.1|32475.1|32540.7|32490.7|32524.6|32474.6|17
1641229350000|2022-01-03 17:02:30|32525.8|32475.8|32524.9|32474.9|32525.8|32475.8|32522|32472|24
1641229360000|2022-01-03 17:02:40|32524.8|32474.8|32522.4|32472.4|32524.8|32474.8|32520.8|32470.8|12
1641229370000|2022-01-03 17:02:50|32520.4|32470.4|32520.2|32470.2|32521.1|32471.1|32519.4|32469.4|15
1641229380000|2022-01-03 17:03:00|32520.7|32470.7|32525.8|32475.8|32528.6|32478.6|32520.6|32470.6|30
1641229390000|2022-01-03 17:03:10|32524.4|32474.4|32525.7|32475.7|32528.4|32478.4|32521|32471|32
1641229400000|2022-01-03 17:03:20|32525.4|32475.4|32521.6|32471.6|32526|32486.6|32506.6|32469.7|38
1641229410000|2022-01-03 17:03:30|32519.5|32469.5|32519.1|32469.1|32521.6|32471.6|32518.7|32468.7|20
1641229420000|2022-01-03 17:03:40|32519.2|32469.2|32523.2|32473.2|32523.2|32473.2|32519.2|32469.2|16
1641229430000|2022-01-03 17:03:50|32523.7|32473.7|32525.8|32475.8|32527.5|32477.5|32522|32472|22
1641229440000|2022-01-03 17:04:00|32526.4|32476.4|32527.1|32477.1|32527.7|32477.7|32523.6|32473.6|22
1641229450000|2022-01-03 17:04:10|32526.9|32476.9|32527.4|32477.4|32528.5|32478.5|32524.9|32474.9|21
1641229460000|2022-01-03 17:04:20|32527.3|32477.3|32528.5|32478.5|32528.8|32478.8|32526.5|32476.5|24
1641229470000|2022-01-03 17:04:30|32528.3|32478.3|32528|32478|32530.3|32480.3|32526.8|32476.8|14
1641229480000|2022-01-03 17:04:40|32528.3|32478.3|32526.9|32476.9|32532.4|32482.4|32526.9|32476.9|15
1641229490000|2022-01-03 17:04:50|32527.2|32477.2|32524.7|32474.7|32528.1|32478.1|32523.2|32473.2|28
1641229500000|2022-01-03 17:05:00|32523.4|32473.4|32524.6|32474.6|32525.8|32475.5|32523.1|32473.1|30
1641229510000|2022-01-03 17:05:10|32525|32475|32524|32474|32525.3|32475.3|32522.1|32472.1|25
1641229520000|2022-01-03 17:05:20|32525.5|32475.5|32524.3|32474.3|32527.3|32476.7|32524.1|32474.1|19
1641229530000|2022-01-03 17:05:30|32524.8|32474.8|32523.1|32473.1|32525.5|32475.5|32523.1|32473.1|21
1641229540000|2022-01-03 17:05:40|32523.4|32473.4|32522.1|32472.1|32523.4|32473.4|32521|32471|11
1641229550000|2022-01-03 17:05:50|32522.4|32472.4|32519.3|32469.3|32523.6|32473.6|32519.3|32469.3|14
1641229560000|2022-01-03 17:06:00|32519.5|32469.5|32524.4|32474.4|32525.7|32475.7|32519.5|32469.5|23
1641229570000|2022-01-03 17:06:10|32524.3|32474.3|32525.1|32475.1|32525.5|32475.5|32524.1|32474.1|16
1641229580000|2022-01-03 17:06:20|32525|32475|32524.1|32474.1|32525|32475|32523|32473|19
1641229590000|2022-01-03 17:06:30|32524|32474|32526.6|32476.6|32528.7|32478.7|32523.4|32473.4|25
1641229600000|2022-01-03 17:06:40|32526.5|32476.5|32527.1|32477.1|32527.8|32477.8|32525.6|32475.6|19
1641229610000|2022-01-03 17:06:50|32527.5|32477.5|32525.2|32475.2|32528.1|32478.1|32525.2|32475.2|15
1641229620000|2022-01-03 17:07:00|32525.1|32475.1|32524.9|32474.9|32526.4|32476.4|32524.7|32474.7|19
1641229630000|2022-01-03 17:07:10|32524.3|32474.3|32524.6|32474.6|32525.2|32475.2|32523.9|32473.9|14
1641229640000|2022-01-03 17:07:20|32525|32475|32525.3|32475.3|32525.3|32475.3|32524.5|32474.5|8
1641229650000|2022-01-03 17:07:30|32525.7|32475.7|32522.4|32472.4|32525.7|32475.7|32520.6|32470.6|22
1641229660000|2022-01-03 17:07:40|32522.6|32472.6|32524.2|32474.2|32524.2|32474.2|32521.7|32471.7|8
1641229670000|2022-01-03 17:07:50|32524.3|32474.3|32522.1|32472.1|32524.3|32474.3|32521.6|32471.6|9
1641229680000|2022-01-03 17:08:00|32522.3|32472.3|32525.1|32475.1|32527.2|32477.2|32522.3|32472.3|22
1641229690000|2022-01-03 17:08:10|32524.9|32474.9|32523.5|32473.5|32525.3|32475.3|32523.3|32473.3|17
1641229700000|2022-01-03 17:08:20|32523.6|32473.6|32524.8|32474.8|32524.8|32474.8|32522.8|32472.8|20
1641229710000|2022-01-03 17:08:30|32524.7|32474.7|32524.8|32474.8|32524.9|32474.9|32523.4|32473.4|12
1641229720000|2022-01-03 17:08:40|32525.3|32475.3|32524.3|32474.3|32526.1|32491.1|32511.1|32473.2|22
1641229730000|2022-01-03 17:08:50|32524.8|32474.8|32524.4|32474.4|32525|32475|32523.3|32473.3|11
1641229740000|2022-01-03 17:09:00|32524.6|32474.6|32529.8|32479.8|32530.5|32480.5|32524.6|32474.6|30
1641229750000|2022-01-03 17:09:10|32530.8|32480.8|32529|32479|32531.1|32481.1|32528.9|32478.9|19
1641229760000|2022-01-03 17:09:20|32528.8|32478.8|32528.9|32478.9|32529.4|32479.4|32528.4|32478.4|14
1641229770000|2022-01-03 17:09:30|32529.1|32479.1|32529.1|32479.1|32530|32480|32527.7|32477.7|20
1641229780000|2022-01-03 17:09:40|32529.2|32479.2|32530.3|32480.3|32531.2|32481.2|32527.5|32477.5|18
1641229790000|2022-01-03 17:09:50|32530.6|32480.6|32528.2|32478.2|32531.8|32481.8|32527.9|32477.9|20
1641229800000|2022-01-03 17:10:00|32528.6|32478.6|32528.1|32478.1|32528.6|32478.6|32527.4|32477.4|17
1641229810000|2022-01-03 17:10:10|32528.3|32478.3|32528|32478|32528.3|32478.3|32527.7|32477.7|11
1641229820000|2022-01-03 17:10:20|32527.9|32477.9|32529.6|32479.6|32529.6|32479.6|32527.9|32477.9|10
1641229830000|2022-01-03 17:10:30|32529.4|32479.4|32534.5|32478.9|32534.5|32481.3|32527.4|32477.4|21
1641229840000|2022-01-03 17:10:40|32530.6|32480|32528.8|32478.8|32530.6|32480.4|32527.3|32477.3|20
1641229850000|2022-01-03 17:10:50|32528.7|32478.7|32533.4|32483.4|32534.1|32484.1|32528.7|32478.7|26
1641229860000|2022-01-03 17:11:00|32533.7|32483.7|32532.9|32482.9|32533.7|32483.7|32530.1|32480.1|23
1641229870000|2022-01-03 17:11:10|32532.6|32482.6|32534.2|32484.2|32534.6|32484.6|32531.4|32481.4|23
1641229880000|2022-01-03 17:11:20|32533.4|32483.4|32533.6|32483.6|32535.1|32485.1|32533.3|32483.3|22
1641229890000|2022-01-03 17:11:30|32533.9|32483.9|32534|32484|32534.7|32484.7|32533.8|32483.8|11
1641229900000|2022-01-03 17:11:40|32533.5|32483.5|32535.3|32485.3|32535.7|32485.7|32533.5|32483.5|12
1641229910000|2022-01-03 17:11:50|32535.1|32485.1|32534.6|32484.6|32535.7|32485.7|32533.3|32483.3|15
1641229920000|2022-01-03 17:12:00|32534.4|32484.4|32534.3|32484.3|32536.5|32486.5|32533.2|32483.2|12
1641229930000|2022-01-03 17:12:10|32535.8|32485.8|32533.7|32483.7|32536.4|32486.4|32533.7|32483.7|12
1641229940000|2022-01-03 17:12:20|32534|32484|32534.7|32484.7|32535.1|32485.1|32533.6|32483.6|10
1641229950000|2022-01-03 17:12:30|32534.6|32484.6|32534|32484|32534.8|32484.8|32533.8|32483.8|16
1641229960000|2022-01-03 17:12:40|32534.4|32484.4|32532.7|32482.7|32534.5|32484.5|32532.7|32482.7|12
1641229970000|2022-01-03 17:12:50|32533.8|32483.8|32534.8|32484.8|32535.1|32485.1|32533.8|32483.8|15
1641229980000|2022-01-03 17:13:00|32535.7|32485.5|32535.5|32485.5|32536|32486|32533.3|32483.3|11
1641229990000|2022-01-03 17:13:10|32536.7|32486.7|32533.5|32483.5|32536.7|32486.7|32533.5|32483.5|17
1641230000000|2022-01-03 17:13:20|32533.6|32483.6|32534.3|32484.3|32534.7|32484.7|32533.6|32483.6|12
1641230010000|2022-01-03 17:13:30|32534.8|32484.8|32534.7|32484.7|32535.4|32485.4|32534.1|32484.1|20
1641230020000|2022-01-03 17:13:40|32535.1|32485.1|32538|32488|32542.2|32488.5|32534.9|32484.9|20
1641230030000|2022-01-03 17:13:50|32537.4|32487.4|32537|32487|32537.7|32487.7|32536.7|32486.7|19
1641230040000|2022-01-03 17:14:00|32536.8|32486.8|32537.6|32487.6|32538.1|32488.1|32536.5|32486.5|15
1641230050000|2022-01-03 17:14:10|32536.6|32486.6|32540.2|32490.2|32541.2|32491.2|32536.2|32486.2|20
1641230060000|2022-01-03 17:14:20|32540.6|32490.6|32539.5|32489.5|32540.6|32490.6|32538.4|32488.4|18
1641230070000|2022-01-03 17:14:30|32539.3|32489.3|32543.1|32489|32550.3|32497.9|32538.4|32487|24
1641230080000|2022-01-03 17:14:40|32547.5|32486.2|32535.5|32485.5|32547.5|32491.4|32535.2|32485.2|32
1641230090000|2022-01-03 17:14:50|32538.6|32488.6|32536.2|32486.2|32540|32489.2|32534.5|32484.5|31
1641230100000|2022-01-03 17:15:00|32536.6|32486.6|32537.4|32487.4|32538.8|32488.8|32536.5|32486.5|26
1641230110000|2022-01-03 17:15:10|32537.1|32487.1|32539.2|32489.2|32539.2|32489.2|32537.1|32487.1|22
1641230120000|2022-01-03 17:15:20|32539.3|32489.3|32541.8|32491.8|32543|32493|32539|32489|27
1641230130000|2022-01-03 17:15:30|32542.5|32492.5|32541.9|32491.9|32544.2|32494.2|32541.6|32491.6|22
1641230140000|2022-01-03 17:15:40|32542.1|32492.1|32542.7|32492.7|32542.9|32492.9|32541.5|32491.5|26
1641230150000|2022-01-03 17:15:50|32542.3|32492.3|32538.9|32488.9|32546.3|32493.3|32538.2|32488.2|25
1641230160000|2022-01-03 17:16:00|32538.6|32488.6|32541.6|32491.6|32541.7|32491.7|32537.9|32487.9|21
1641230170000|2022-01-03 17:16:10|32541.7|32491.7|32541.8|32491.8|32542|32492|32541.1|32491.1|25
1641230180000|2022-01-03 17:16:20|32544.7|32494.7|32545.9|32495.9|32547.5|32497.5|32543.6|32493.6|28
1641230190000|2022-01-03 17:16:30|32546.3|32496.3|32549.7|32499.7|32550.8|32500.8|32545.6|32495.6|29
1641230200000|2022-01-03 17:16:40|32549.8|32499.8|32548.9|32498.9|32550.9|32500.9|32546.8|32496.8|23
1641230210000|2022-01-03 17:16:50|32547.8|32497.8|32547.5|32497.5|32549.6|32499.6|32547.3|32497.3|23
1641230220000|2022-01-03 17:17:00|32546.8|32496.8|32546.9|32496.9|32548.8|32498.8|32546.8|32496.8|20
1641230230000|2022-01-03 17:17:10|32547|32497|32549.3|32499.3|32550|32500|32547|32495.1|29
1641230240000|2022-01-03 17:17:20|32548.3|32498.3|32549|32499|32549.4|32499.4|32547.1|32497.1|28
1641230250000|2022-01-03 17:17:30|32548.5|32498.5|32548.9|32498.9|32549.7|32499.7|32546.5|32496.5|21
1641230260000|2022-01-03 17:17:40|32548.2|32498.2|32548.1|32498.1|32550.2|32500.2|32547.8|32497.8|18
1641230270000|2022-01-03 17:17:50|32549.9|32499.9|32549.5|32499.5|32552|32502|32548.2|32498.2|26
1641230280000|2022-01-03 17:18:00|32549.6|32499.6|32551.7|32501.7|32552.1|32502.1|32549.6|32499.6|22
1641230290000|2022-01-03 17:18:10|32551.2|32501.2|32549.7|32499.7|32552.1|32502.1|32549.5|32499.5|13
1641230300000|2022-01-03 17:18:20|32549.8|32499.8|32548.6|32498.6|32550.5|32500.5|32547.7|32497.7|23
1641230310000|2022-01-03 17:18:30|32548.7|32498.7|32540.2|32490.2|32548.9|32498.9|32537.9|32487.9|25
1641230320000|2022-01-03 17:18:40|32540.9|32490.9|32542|32492|32543.7|32493.7|32538.9|32488.9|25
1641230330000|2022-01-03 17:18:50|32542.4|32492.4|32542.8|32492.8|32543.4|32493.4|32541.8|32491.8|26
1641230340000|2022-01-03 17:19:00|32542.6|32492.6|32543.2|32493.2|32547.3|32495.9|32542.6|32492.6|21
1641230350000|2022-01-03 17:19:10|32541.8|32491.8|32543.6|32493.6|32544.1|32494.1|32541.8|32491.8|19
1641230360000|2022-01-03 17:19:20|32541.4|32491.4|32543.4|32493.4|32544.4|32494.4|32541.4|32491.4|11
1641230370000|2022-01-03 17:19:30|32543.3|32493.3|32542.6|32492.6|32543.5|32493.5|32541.3|32489.4|13
1641230380000|2022-01-03 17:19:40|32542.3|32492.3|32541.6|32491.6|32542.3|32492.3|32540.4|32490.4|14
1641230390000|2022-01-03 17:19:50|32540.1|32490.1|32540.8|32490.8|32540.8|32490.8|32539.7|32489.7|13
1641230400000|2022-01-03 17:20:00|32541.1|32491.1|32541|32491|32541.5|32491.5|32541|32491|9
1641230410000|2022-01-03 17:20:10|32540.9|32490.9|32538.7|32488.7|32542.5|32491.1|32535.7|32485.7|14
1641230420000|2022-01-03 17:20:20|32538.1|32488.1|32538.4|32488.4|32538.5|32488.5|32536.3|32486.3|16
1641230430000|2022-01-03 17:20:30|32538.8|32488.8|32535.7|32485.7|32539|32489|32535|32485|22
1641230440000|2022-01-03 17:20:40|32533.7|32483.7|32533.8|32483.8|32536.4|32486.4|32532.8|32482.8|30
1641230450000|2022-01-03 17:20:50|32534.3|32484.3|32535.8|32485.8|32538.7|32488.7|32534.3|32484.3|29
1641230460000|2022-01-03 17:21:00|32536.2|32486.2|32536.2|32486.2|32536.2|32486.2|32535.2|32485.2|17
1641230470000|2022-01-03 17:21:10|32536.6|32486.6|32531.4|32481.4|32536.7|32486.7|32530.8|32480.8|22
1641230480000|2022-01-03 17:21:20|32531.7|32481.7|32531.7|32481.7|32533.7|32483|32530.4|32480.4|35
1641230490000|2022-01-03 17:21:30|32531.6|32481.6|32532.4|32482.4|32533.2|32483.2|32531.6|32481.6|15
1641230500000|2022-01-03 17:21:40|32531.5|32481.5|32532.1|32482.1|32532.3|32482.3|32530.9|32480.9|14
1641230510000|2022-01-03 17:21:50|32532|32482|32532.2|32482.2|32533.5|32483.5|32531.4|32481.4|12
1641230520000|2022-01-03 17:22:00|32531.6|32481.6|32530.9|32480.9|32536.3|32484.5|32529.8|32479.2|34
1641230530000|2022-01-03 17:22:10|32530.5|32480.5|32529.6|32479.6|32531.7|32481.7|32528.8|32478.8|32
1641230540000|2022-01-03 17:22:20|32528.1|32478.1|32529.7|32479.7|32529.9|32479.9|32528.1|32478.1|16
1641230550000|2022-01-03 17:22:30|32529.8|32479.8|32530.4|32480.4|32532.8|32482.8|32529.7|32479.7|22
1641230560000|2022-01-03 17:22:40|32530.9|32480.9|32532.7|32482.7|32533.7|32483.7|32529.9|32479.9|26
1641230570000|2022-01-03 17:22:50|32533.3|32483.3|32533.9|32483.9|32533.9|32483.9|32532.5|32482.5|16
1641230580000|2022-01-03 17:23:00|32534|32484|32532.9|32482.9|32534|32484|32532.4|32482.4|17
1641230590000|2022-01-03 17:23:10|32533|32483|32530.1|32480.1|32533.4|32483.4|32529.5|32479.5|26
1641230600000|2022-01-03 17:23:20|32529.6|32479.6|32529.7|32479.7|32530.9|32480.9|32528|32478|25
1641230610000|2022-01-03 17:23:30|32530.4|32480.4|32531.8|32481.8|32531.8|32481.8|32527.9|32477.9|23
1641230620000|2022-01-03 17:23:40|32531.7|32481.7|32529.8|32479.8|32531.8|32481.8|32528.1|32478.1|30
1641230630000|2022-01-03 17:23:50|32530.5|32480.5|32530|32480|32531.1|32481.1|32529|32479|29
1641230640000|2022-01-03 17:24:00|32530.4|32480.4|32533.5|32483.5|32533.8|32483.8|32530.4|32480.4|21
1641230650000|2022-01-03 17:24:10|32533.1|32483.1|32532.4|32482.4|32533.9|32483.9|32532.4|32482.4|12
1641230660000|2022-01-03 17:24:20|32533|32483|32534.1|32484.1|32535.2|32485.2|32532.8|32482.8|24
1641230670000|2022-01-03 17:24:30|32533.8|32483.8|32534.1|32484.1|32534.1|32484.1|32532.6|32482.6|20
1641230680000|2022-01-03 17:24:40|32534.4|32484.4|32534.4|32484.4|32536|32486|32532.1|32482.1|26
1641230690000|2022-01-03 17:24:50|32534.8|32484.8|32536|32486|32536.3|32486.3|32533.3|32483.3|20
1641230700000|2022-01-03 17:25:00|32536.3|32486.3|32538.4|32488.4|32538.4|32488.4|32535.5|32485.5|22
1641230710000|2022-01-03 17:25:10|32538.3|32488.3|32539|32489|32540.1|32490.1|32536.5|32486.5|25
1641230720000|2022-01-03 17:25:20|32539.1|32489.1|32539.7|32489.7|32539.9|32489.9|32538.2|32488.2|29
1641230730000|2022-01-03 17:25:30|32540.5|32490.5|32540.9|32490.9|32543|32493|32538.8|32488.8|31
1641230740000|2022-01-03 17:25:40|32540.6|32490.6|32545.6|32495.6|32546.5|32496.5|32540.6|32490.6|34
1641230750000|2022-01-03 17:25:50|32546|32496|32544.1|32494.1|32546.7|32496.7|32543.4|32493.4|25
1641230760000|2022-01-03 17:26:00|32544.4|32494.4|32545.6|32495.6|32547|32497|32544.4|32494.4|25
1641230770000|2022-01-03 17:26:10|32546.1|32496.1|32546.5|32496.5|32546.9|32496.9|32544.3|32494.3|21
1641230780000|2022-01-03 17:26:20|32545.2|32495|32544.8|32494.8|32546.6|32496.6|32543.9|32493.9|27
1641230790000|2022-01-03 17:26:30|32543.9|32493.9|32544|32494|32544.6|32494.6|32543.2|32493.2|24
1641230800000|2022-01-03 17:26:40|32543.9|32493.9|32544.2|32494.2|32545.1|32495.1|32543.9|32493.9|19
1641230810000|2022-01-03 17:26:50|32544.9|32494.9|32544.3|32494.3|32545|32495|32543.6|32493.6|19
1641230820000|2022-01-03 17:27:00|32544.5|32494.5|32544.3|32494.3|32545.2|32495.2|32543.4|32493.4|19
1641230830000|2022-01-03 17:27:10|32544.8|32494.8|32545.3|32495.3|32546.2|32496.2|32544.2|32494.2|25
1641230840000|2022-01-03 17:27:20|32545.2|32495.2|32544.7|32494.7|32546.6|32496.6|32544.3|32494.3|18
1641230850000|2022-01-03 17:27:30|32544.8|32494.8|32541.4|32491.4|32544.8|32494.8|32541.4|32491.4|28
1641230860000|2022-01-03 17:27:40|32540.9|32490.9|32544.1|32494.1|32548|32497|32540.9|32490.9|25
1641230870000|2022-01-03 17:27:50|32545.3|32495.3|32544.2|32494.2|32546|32496|32543.6|32493.6|12
1641230880000|2022-01-03 17:28:00|32543.2|32493.2|32543.6|32493.6|32545.3|32495.3|32543.2|32493.2|18
1641230890000|2022-01-03 17:28:10|32543.8|32493.8|32545.5|32495.5|32545.5|32495.5|32543.8|32493.8|12
1641230900000|2022-01-03 17:28:20|32545.2|32495.2|32546.4|32493.5|32546.4|32495.2|32542.9|32492.1|20
1641230910000|2022-01-03 17:28:30|32545.1|32495.1|32543.2|32493.2|32546.3|32495.5|32543.2|32493.2|22
1641230920000|2022-01-03 17:28:40|32545.6|32495.6|32545|32495|32546.3|32495.6|32543.9|32493.9|21
1641230930000|2022-01-03 17:28:50|32544.7|32494.7|32545.7|32495.7|32545.7|32495.7|32543.2|32493.2|22
1641230940000|2022-01-03 17:29:00|32545.8|32495.8|32544.3|32494.3|32545.8|32495.8|32544.1|32494.1|21
1641230950000|2022-01-03 17:29:10|32544.6|32494.6|32544.3|32494.3|32545.4|32495.4|32544.3|32494.3|13
1641230960000|2022-01-03 17:29:20|32544.2|32494.2|32545.7|32495.7|32545.8|32495.8|32544.1|32494.1|15
1641230970000|2022-01-03 17:29:30|32545.8|32495.8|32546.8|32496.8|32546.8|32496.8|32545.8|32495.8|7
1641230980000|2022-01-03 17:29:40|32546.5|32496.5|32545.3|32495.3|32546.8|32496.8|32545.3|32495.3|15
1641230990000|2022-01-03 17:29:50|32543.8|32493.8|32546.1|32496|32549|32497.3|32543.8|32493.8|19
1641231000000|2022-01-03 17:30:00|32546.9|32496.9|32546.1|32496.1|32547.8|32497|32544.9|32494.9|17
1641231010000|2022-01-03 17:30:10|32545.8|32495.8|32545.5|32495.5|32546.2|32496.2|32545.1|32495.1|13
1641231020000|2022-01-03 17:30:20|32545.6|32495.6|32546.9|32496.9|32547|32497|32545.6|32495.6|10
1641231030000|2022-01-03 17:30:30|32546.8|32496.8|32546.3|32496.3|32546.9|32496.9|32545.6|32495.6|12
1641231040000|2022-01-03 17:30:40|32546.4|32496.4|32546.9|32496.9|32546.9|32496.9|32546.2|32496.2|10
1641231050000|2022-01-03 17:30:50|32547|32497|32546|32496|32547|32497|32544.8|32494.8|14
1641231060000|2022-01-03 17:31:00|32545.9|32495.9|32547.3|32497.3|32547.3|32497.3|32545.9|32495.9|11
1641231070000|2022-01-03 17:31:10|32546.4|32496.4|32545.2|32495.2|32547.6|32497.6|32544.6|32494.6|18
1641231080000|2022-01-03 17:31:20|32545.5|32495.5|32543.7|32493.7|32571.5|32497.8|32543.2|32486.5|27
1641231090000|2022-01-03 17:31:30|32547.3|32497.3|32546.2|32496.2|32547.3|32497.3|32543.9|32493.9|20
1641231100000|2022-01-03 17:31:40|32547.7|32497.7|32548.3|32498.3|32549.5|32499.5|32547.2|32497.2|21
1641231110000|2022-01-03 17:31:50|32549.6|32499.6|32549.4|32499.4|32549.7|32499.7|32548.4|32498.4|13
1641231120000|2022-01-03 17:32:00|32549.7|32499.7|32549.2|32499.2|32549.7|32499.7|32548.2|32498.2|7
1641231130000|2022-01-03 17:32:10|32548.5|32498.5|32549.4|32499.4|32549.7|32499.7|32547.8|32497.8|13
1641231140000|2022-01-03 17:32:20|32549|32497.3|32551.8|32501.8|32552.4|32502.4|32548.7|32497.3|11
1641231150000|2022-01-03 17:32:30|32551.9|32501.9|32551.2|32501.2|32551.9|32501.9|32550.6|32500.6|11
1641231160000|2022-01-03 17:32:40|32551.4|32501.4|32549.2|32499.2|32551.4|32501.4|32547.6|32497.6|17
1641231170000|2022-01-03 17:32:50|32548.9|32498.9|32549.8|32499.8|32551.5|32501.5|32548.2|32498.2|16
1641231180000|2022-01-03 17:33:00|32550.2|32500.2|32550.4|32500.4|32551|32501|32550.2|32500.2|7
1641231190000|2022-01-03 17:33:10|32550|32500|32549.2|32499.2|32550.1|32500.1|32549|32499|10
1641231200000|2022-01-03 17:33:20|32549.3|32499.3|32548.7|32498.7|32549.6|32499.6|32548.4|32498.4|13
1641231210000|2022-01-03 17:33:30|32549|32499|32548.6|32498.6|32549.3|32499.3|32547|32497|9
1641231220000|2022-01-03 17:33:40|32549|32499|32549.9|32499.9|32550.1|32500.1|32548.3|32498.3|11
1641231230000|2022-01-03 17:33:50|32549.3|32499.3|32548.4|32498.4|32549.8|32499.8|32548.4|32498.4|9
1641231240000|2022-01-03 17:34:00|32546.4|32496.4|32548.6|32498.6|32548.6|32498.6|32545.8|32495.8|13
1641231250000|2022-01-03 17:34:10|32549.1|32499.1|32545.8|32495.8|32549.2|32499.2|32545.8|32495.8|9
1641231260000|2022-01-03 17:34:20|32545.5|32495.5|32546.2|32496.2|32548.8|32498.8|32545.4|32495.4|16
1641231270000|2022-01-03 17:34:30|32545.3|32495.3|32544.1|32494.1|32545.4|32495.4|32541.6|32491.6|18
1641231280000|2022-01-03 17:34:40|32543.4|32493.4|32542.8|32492.8|32544.9|32494.9|32542.2|32492.2|10
1641231290000|2022-01-03 17:34:50|32543|32493|32542.3|32492.3|32543.1|32493.1|32541.8|32491.8|7
1641231300000|2022-01-03 17:35:00|32542.4|32492.4|32544.2|32494.2|32545.2|32495.2|32542.4|32492.4|10
1641231310000|2022-01-03 17:35:10|32542.2|32492.2|32543|32493|32543.9|32493.9|32542.2|32492.2|7
1641231320000|2022-01-03 17:35:20|32542.9|32492.9|32543.3|32493.3|32543.5|32493.5|32541.5|32491.5|16
1641231330000|2022-01-03 17:35:30|32543.2|32493.2|32541.5|32491.5|32543.2|32493.2|32541.5|32491.5|12
1641231340000|2022-01-03 17:35:40|32542.2|32492.2|32544.5|32494.5|32545.3|32495.3|32542.2|32492.2|10
1641231350000|2022-01-03 17:35:50|32544.9|32494.9|32543.1|32493.1|32545.2|32495.2|32542.9|32492.9|7
1641231360000|2022-01-03 17:36:00|32543|32493|32544.4|32494.4|32546.4|32496.4|32543|32493|9
1641231370000|2022-01-03 17:36:10|32544.5|32494.5|32544|32494|32544.7|32494.7|32543.8|32493.8|8
1641231380000|2022-01-03 17:36:20|32547.2|32497.2|32544.6|32494.6|32547.2|32497.2|32544|32494|8
1641231390000|2022-01-03 17:36:30|32544.8|32494.8|32541.6|32491.6|32544.8|32494.8|32541.6|32491.6|11
1641231400000|2022-01-03 17:36:40|32541.4|32491.4|32540.7|32490.7|32544.4|32494.4|32539.2|32489.2|17
1641231410000|2022-01-03 17:36:50|32540|32490|32538.8|32488.8|32540|32490|32537.7|32487.7|17
1641231420000|2022-01-03 17:37:00|32538.6|32488.6|32537.6|32487.6|32539.1|32489.1|32536.9|32486.9|11
1641231430000|2022-01-03 17:37:10|32537.5|32487.5|32536.6|32486.6|32542.7|32492.7|32536.6|32486.6|10
1641231440000|2022-01-03 17:37:20|32538.5|32486.4|32540.1|32490.1|32541.5|32491.5|32536.8|32486|26
1641231450000|2022-01-03 17:37:30|32540.4|32490.4|32540.5|32490.5|32541.7|32491.7|32539.8|32489.8|12
1641231460000|2022-01-03 17:37:40|32540|32490|32538.2|32488.2|32541.8|32491.8|32537.7|32487.7|18
1641231470000|2022-01-03 17:37:50|32538.8|32488.8|32543.4|32493.4|32547.7|32497.7|32538|32488|19
1641231480000|2022-01-03 17:38:00|32544.1|32494.1|32544.8|32494.8|32548.1|32498.1|32540.9|32490.9|24
1641231490000|2022-01-03 17:38:10|32545.8|32495.8|32544.1|32494.1|32545.8|32495.8|32543.2|32493.2|22
1641231500000|2022-01-03 17:38:20|32543.7|32493.7|32544.1|32494.1|32545.2|32495.2|32543.5|32493.5|19
1641231510000|2022-01-03 17:38:30|32543.2|32493.2|32544.1|32492.9|32545.1|32494.2|32543.2|32487.9|14
1641231520000|2022-01-03 17:38:40|32543.5|32493.5|32544.2|32492.9|32544.2|32493.7|32543|32492.9|9
1641231530000|2022-01-03 17:38:50|32543.5|32493.5|32545.8|32495.8|32546.8|32496.8|32543.5|32493.5|17
1641231540000|2022-01-03 17:39:00|32547.3|32497.3|32544.4|32494.4|32547.4|32497.4|32542.8|32492.8|17
1641231550000|2022-01-03 17:39:10|32544.5|32494.5|32545.6|32495.6|32545.6|32495.6|32544|32494|3
1641231560000|2022-01-03 17:39:20|32544.9|32494.9|32544.1|32494.1|32544.9|32494.9|32543|32493|7
1641231570000|2022-01-03 17:39:30|32545.3|32495.3|32542.7|32492.7|32545.3|32495.3|32542.7|32492.7|11
1641231580000|2022-01-03 17:39:40|32542.1|32491.8|32539.8|32488.9|32546.6|32496.6|32539.8|32488.9|21
1641231590000|2022-01-03 17:39:50|32541|32490|32543.2|32493.2|32546.5|32496.5|32540.2|32490|10
1641231600000|2022-01-03 17:40:00|32542.7|32492.7|32543.2|32493.2|32543.5|32493.5|32542.4|32492.4|16
1641231610000|2022-01-03 17:40:10|32543.3|32493.3|32542.6|32492.6|32543.5|32493.5|32542.6|32492.6|10
1641231620000|2022-01-03 17:40:20|32542.9|32492.9|32544|32494|32546.2|32496.2|32542.1|32492.1|23
1641231630000|2022-01-03 17:40:30|32543.3|32493.3|32543.5|32493.5|32546.5|32496.5|32542.4|32492.4|14
1641231640000|2022-01-03 17:40:40|32543.4|32493.4|32542|32492|32543.8|32493.8|32539.5|32489.5|21
1641231650000|2022-01-03 17:40:50|32541.5|32491.5|32543.1|32493.1|32544.1|32494.1|32541.5|32491.5|10
1641231660000|2022-01-03 17:41:00|32543.9|32493.9|32541.6|32491.6|32543.9|32493.9|32541.1|32491.1|14
1641231670000|2022-01-03 17:41:10|32542|32492|32544.1|32494.1|32545.3|32495.3|32541.3|32491.3|12
1641231680000|2022-01-03 17:41:20|32543.8|32493.8|32547.1|32497.1|32547.1|32497.1|32543.1|32493.1|10
1641231690000|2022-01-03 17:41:30|32547.2|32497.2|32540.9|32490.9|32547.2|32497.2|32540.9|32490.9|10
1641231700000|2022-01-03 17:41:40|32541|32491|32542.4|32492.4|32542.4|32492.4|32540.1|32490.1|13
1641231710000|2022-01-03 17:41:50|32543.4|32493.4|32541.8|32491.8|32544.6|32494.6|32540|32490|20
1641231720000|2022-01-03 17:42:00|32542.1|32492.1|32542.4|32492.4|32542.6|32492.6|32542|32492|11
1641231730000|2022-01-03 17:42:10|32542.1|32492.1|32544.2|32494.2|32545|32495|32541.9|32491.9|11
1641231740000|2022-01-03 17:42:20|32543.3|32493.3|32544.7|32494.7|32546.8|32496.8|32542.9|32492.9|22
1641231750000|2022-01-03 17:42:30|32546.3|32496.3|32544.1|32494.1|32546.8|32496.8|32544.1|32494.1|11
1641231760000|2022-01-03 17:42:40|32543.8|32493.8|32545.7|32495.7|32546.5|32496.5|32543.8|32493.8|8
1641231770000|2022-01-03 17:42:50|32545.2|32495.2|32540.6|32490.6|32545.2|32511.9|32531.9|32489.6|16
1641231780000|2022-01-03 17:43:00|32540.4|32490.4|32540.8|32490.8|32541.3|32491.3|32540.4|32490.4|10
1641231790000|2022-01-03 17:43:10|32541.1|32491.1|32538.7|32488.7|32543.1|32493.1|32538.5|32488.5|17
1641231800000|2022-01-03 17:43:20|32540.1|32490.1|32542.4|32492.4|32543.8|32493.8|32540.1|32490.1|13
1641231810000|2022-01-03 17:43:30|32541.9|32491.9|32540.9|32490.9|32542.5|32492.5|32540.9|32490.9|16
1641231820000|2022-01-03 17:43:40|32540.8|32490.8|32542.5|32492.5|32542.5|32492.5|32539.8|32489.8|14
1641231830000|2022-01-03 17:43:50|32541.9|32491.9|32539.9|32489.9|32541.9|32491.9|32539.6|32489.6|9
1641231840000|2022-01-03 17:44:00|32539.2|32489.2|32543.1|32493.1|32543.1|32493.1|32539.1|32489.1|19
1641231850000|2022-01-03 17:44:10|32543|32493|32539.1|32489.1|32543|32493|32538.9|32488.9|11
1641231860000|2022-01-03 17:44:20|32539.7|32489.7|32539.2|32489.2|32541.6|32491.6|32539.2|32489.2|12
1641231870000|2022-01-03 17:44:30|32539.4|32489.4|32539.3|32489.3|32539.9|32489.9|32538.5|32488.5|7
1641231880000|2022-01-03 17:44:40|32538.8|32488.8|32542|32492|32543.4|32493.4|32538.8|32488.8|9
1641231890000|2022-01-03 17:44:50|32541.6|32491.6|32541.9|32491.9|32541.9|32491.9|32541.5|32491.5|4
1641231900000|2022-01-03 17:45:00|32537.7|32487.7|32538.5|32488.5|32542|32492|32537.7|32487.7|19
1641231910000|2022-01-03 17:45:10|32539.2|32489.2|32540.2|32490.2|32541.6|32491.6|32539.2|32489.2|10
1641231920000|2022-01-03 17:45:20|32538.7|32488.7|32539.8|32489.8|32540.5|32490.5|32538.7|32488.7|11
1641231930000|2022-01-03 17:45:30|32539.3|32489.3|32544.4|32494.4|32544.4|32494.4|32539|32487|13
1641231940000|2022-01-03 17:45:40|32542.4|32492.4|32541.2|32491.2|32542.5|32492.5|32541.2|32491.2|15
1641231950000|2022-01-03 17:45:50|32541.8|32491.8|32544.5|32494.5|32544.9|32494.9|32541.8|32491.8|20
1641231960000|2022-01-03 17:46:00|32544.1|32494.1|32544.2|32494.2|32544.5|32494.5|32543.4|32493.4|14
1641231970000|2022-01-03 17:46:10|32544.5|32494.5|32545.5|32495.5|32546|32496|32544.4|32494.4|8
1641231980000|2022-01-03 17:46:20|32545.2|32495.2|32541.4|32491.2|32545.2|32510.4|32523.8|32488.2|34
1641231990000|2022-01-03 17:46:30|32541.8|32491.8|32541.9|32491.9|32544.3|32494.3|32539.6|32489.6|34
1641232000000|2022-01-03 17:46:40|32541.5|32491.5|32543.2|32493.2|32544|32494|32540.3|32490.3|30
1641232010000|2022-01-03 17:46:50|32543.1|32493.1|32543.7|32493.7|32543.7|32507.6|32527.6|32491|21
1641232020000|2022-01-03 17:47:00|32542.3|32492.3|32543.3|32493.3|32543.3|32493.3|32540.5|32490.5|25
1641232030000|2022-01-03 17:47:10|32542.8|32492.8|32542.1|32492.1|32544.3|32494.3|32540.8|32490.8|23
1641232040000|2022-01-03 17:47:20|32542.6|32492.6|32533|32483|32544.3|32494.3|32532.7|32482.7|31
1641232050000|2022-01-03 17:47:30|32530.6|32480.6|32519.6|32499.6|32539.1|32502|32519.6|32480.6|27
1641232060000|2022-01-03 17:47:40|32520.4|32500.4|32537.8|32487.8|32538.7|32501.2|32520.4|32483.3|20
1641232070000|2022-01-03 17:47:50|32538.2|32488.2|32538.5|32488.5|32538.6|32488.6|32535.4|32485.4|14
1641232080000|2022-01-03 17:48:00|32538|32488|32537.6|32487.6|32539.2|32489.2|32535.9|32485.9|25
1641232090000|2022-01-03 17:48:10|32537.9|32487.9|32540.8|32490.8|32541.3|32491.3|32537.9|32487.9|17
1641232100000|2022-01-03 17:48:20|32542.3|32492.3|32542.4|32492.4|32543.2|32493.2|32540.4|32490.4|20
1641232110000|2022-01-03 17:48:30|32542.7|32492.7|32542.2|32492.2|32542.8|32492.8|32541.4|32491.4|16
1641232120000|2022-01-03 17:48:40|32542.4|32492.4|32543|32493|32543.1|32493.1|32541.8|32491.8|11
1641232130000|2022-01-03 17:48:50|32542.9|32492.9|32543|32493|32543.9|32493.9|32541.4|32491.4|15
1641232140000|2022-01-03 17:49:00|32543.6|32493.6|32543.7|32493.7|32545|32495|32542.5|32492.5|16
1641232150000|2022-01-03 17:49:10|32543.1|32493.1|32543.7|32493.7|32543.7|32493.7|32542.7|32492.7|10
1641232160000|2022-01-03 17:49:20|32543.4|32493.4|32542.6|32492.6|32543.6|32493.6|32540.6|32490.6|15
1641232170000|2022-01-03 17:49:30|32539.9|32489.9|32543.1|32493.1|32543.4|32493.4|32539.9|32489.9|10
1641232180000|2022-01-03 17:49:40|32543.5|32493.5|32543|32493|32543.5|32493.5|32541.1|32491.1|12
1641232190000|2022-01-03 17:49:50|32543.2|32493.2|32542.4|32492.4|32543.5|32493.5|32541.4|32491.4|9
1641232200000|2022-01-03 17:50:00|32543.1|32493.1|32542.2|32492.2|32543.1|32493.1|32541.4|32491.4|18
1641232210000|2022-01-03 17:50:10|32542.8|32492.8|32540|32490|32542.8|32492.8|32540|32490|12
1641232220000|2022-01-03 17:50:20|32540.3|32490.3|32543.3|32493.3|32543.3|32493.3|32540.3|32490.3|8
1641232230000|2022-01-03 17:50:30|32543.4|32493.4|32543.6|32493.6|32546.2|32496.2|32539.1|32489.1|21
1641232240000|2022-01-03 17:50:40|32543.2|32493.2|32540.8|32490.8|32543.2|32493.2|32537.8|32487.8|21
1641232250000|2022-01-03 17:50:50|32541.6|32491.6|32541.4|32491.4|32544|32494|32538.8|32488.8|19
1641232260000|2022-01-03 17:51:00|32540.9|32490.9|32539.3|32489.3|32541.9|32491.9|32537.9|32487.9|19
1641232270000|2022-01-03 17:51:10|32539.2|32489.2|32539.5|32489.5|32541.1|32491.1|32538.1|32488.1|19
1641232280000|2022-01-03 17:51:20|32539.7|32489.7|32538.2|32488.2|32539.9|32489.9|32537.6|32487.6|12
1641232290000|2022-01-03 17:51:30|32538.1|32488.1|32538.6|32488.6|32538.6|32488.6|32537.4|32487.4|10
1641232300000|2022-01-03 17:51:40|32538.7|32488.7|32535.4|32485.4|32538.8|32488.8|32535.4|32485.4|10
1641232310000|2022-01-03 17:51:50|32535.5|32485.5|32538.4|32488.4|32540.1|32490.1|32535.5|32485.5|15
1641232320000|2022-01-03 17:52:00|32537.5|32487.5|32534.1|32484.1|32538.9|32488|32532.5|32482.5|31
1641232330000|2022-01-03 17:52:10|32534|32484|32536.4|32486.4|32536.4|32486.4|32532.5|32482.5|18
1641232340000|2022-01-03 17:52:20|32535.2|32485.2|32532.9|32482.9|32535.2|32485.2|32530.5|32480.5|13
1641232350000|2022-01-03 17:52:30|32533.3|32483.3|32533.7|32483.7|32533.9|32483.9|32532.6|32482.6|15
1641232360000|2022-01-03 17:52:40|32534.2|32484.2|32533.9|32483.9|32537.1|32487.1|32529.5|32479.5|18
1641232370000|2022-01-03 17:52:50|32535.8|32485.8|32534.9|32483.7|32540.4|32485.8|32528.3|32478.3|30
1641232380000|2022-01-03 17:53:00|32533.6|32483.6|32533.3|32483.3|32539.7|32486.2|32531|32480.6|35
1641232390000|2022-01-03 17:53:10|32533.7|32483.7|32533.7|32483.7|32534.2|32484.2|32533.4|32483.4|19
1641232400000|2022-01-03 17:53:20|32533.5|32483.5|32529.8|32479.6|32534|32484|32529.2|32479|18
1641232410000|2022-01-03 17:53:30|32530.6|32479.4|32533.9|32481.6|32534.6|32484.3|32530.2|32479.4|12
1641232420000|2022-01-03 17:53:40|32533.7|32482.4|32533.4|32483.4|32534.7|32483.8|32533.1|32480.9|15
1641232430000|2022-01-03 17:53:50|32530.6|32480.6|32532.6|32482.4|32533|32482.5|32530.6|32480.6|16
1641232440000|2022-01-03 17:54:00|32532.7|32481.9|32536.2|32485.8|32536.5|32486.2|32530.6|32480.6|24
1641232450000|2022-01-03 17:54:10|32536.7|32486.7|32536.4|32485|32540.8|32490.8|32534|32484|25
1641232460000|2022-01-03 17:54:20|32536.7|32483.7|32535.9|32485.6|32536.7|32486.5|32535.9|32483.7|12
1641232470000|2022-01-03 17:54:30|32536.1|32486.1|32535.6|32485.6|32536.4|32486.4|32534.3|32484.3|10
1641232480000|2022-01-03 17:54:40|32535.3|32485.3|32538|32484|32539.4|32486.4|32534.6|32482.7|13
1641232490000|2022-01-03 17:54:50|32537.1|32485.6|32531.8|32481.8|32539.2|32485.6|32531.8|32481|22
1641232500000|2022-01-03 17:55:00|32536.3|32486.3|32536.4|32483.2|32538.4|32486.3|32534.7|32478.4|22
1641232510000|2022-01-03 17:55:10|32535.9|32482.2|32539.1|32485|32539.1|32486.1|32535.5|32482.2|18
1641232520000|2022-01-03 17:55:20|32534.2|32484.2|32540.4|32485.1|32543|32489|32534.2|32480|13
1641232530000|2022-01-03 17:55:30|32541|32484|32535.5|32485.5|32541|32487.3|32535.5|32484|10
1641232540000|2022-01-03 17:55:40|32535.9|32485.9|32536.2|32485.4|32536.2|32486.1|32534.9|32484.9|14
1641232550000|2022-01-03 17:55:50|32536.3|32485.5|32535|32485|32536.3|32486|32533.6|32483.6|18
1641232560000|2022-01-03 17:56:00|32534.9|32484.9|32535|32484.6|32535.6|32485.2|32533.3|32483|19
1641232570000|2022-01-03 17:56:10|32535.1|32484.1|32537.6|32486.3|32543|32486.7|32533|32480.3|24
1641232580000|2022-01-03 17:56:20|32536.7|32486.7|32537.4|32486.3|32538.6|32487.5|32536.7|32484.8|19
1641232590000|2022-01-03 17:56:30|32537|32487|32537.1|32486.4|32537.5|32487.1|32535.3|32485.3|16
1641232600000|2022-01-03 17:56:40|32537.8|32486.1|32536.8|32486.5|32537.8|32487.2|32535.4|32485.4|14
1641232610000|2022-01-03 17:56:50|32537|32487|32539.2|32489|32540.9|32489|32536.7|32486.5|15
1641232620000|2022-01-03 17:57:00|32540.7|32487.3|32540.6|32485.3|32541.3|32488.8|32533.1|32482.8|20
1641232630000|2022-01-03 17:57:10|32540.1|32486.2|32540.5|32486.1|32541.3|32488|32539.2|32485.6|9
1641232640000|2022-01-03 17:57:20|32540.1|32486.8|32536.7|32486.7|32540.1|32486.8|32533.8|32483.8|14
1641232650000|2022-01-03 17:57:30|32536.8|32486.8|32541.8|32486.2|32542.4|32488.2|32536.8|32485.2|10
1641232660000|2022-01-03 17:57:40|32542|32485.7|32536.7|32486.7|32542|32489.3|32535.9|32485.7|12
1641232670000|2022-01-03 17:57:50|32536.6|32486.6|32540.8|32487.4|32540.9|32487.9|32536.6|32486.6|10
1641232680000|2022-01-03 17:58:00|32541.2|32486.7|32536.3|32486.3|32541.2|32489|32535.7|32485.7|20
1641232690000|2022-01-03 17:58:10|32538.5|32485.6|32537.7|32485.5|32538.5|32487.4|32535.5|32485.3|11
1641232700000|2022-01-03 17:58:20|32537.8|32485.8|32535.7|32485.7|32538.3|32487.4|32534.9|32484.9|19
1641232710000|2022-01-03 17:58:30|32536.2|32486.2|32540.5|32484.4|32542.9|32487.4|32536.2|32482.8|12
1641232720000|2022-01-03 17:58:40|32541|32483.9|32535.5|32485.5|32541|32487.7|32534.2|32483.9|13
1641232730000|2022-01-03 17:58:50|32537.5|32485.4|32539.1|32487.8|32541.5|32488.9|32534.4|32483.6|17
1641232740000|2022-01-03 17:59:00|32534.3|32484.3|32535.2|32485.2|32539.1|32489.1|32534.3|32484.2|16
1641232750000|2022-01-03 17:59:10|32535.1|32485.1|32535.2|32484|32540.4|32486.6|32534|32483.4|23
1641232760000|2022-01-03 17:59:20|32535|32483.1|32535.6|32484.4|32536.3|32484.8|32533.4|32483.1|20
1641232770000|2022-01-03 17:59:30|32535.7|32484|32535.6|32485.6|32536.3|32485.6|32535.6|32483.5|16
1641232780000|2022-01-03 17:59:40|32536|32484.6|32534.3|32484.3|32541.5|32485|32533.4|32480|16
1641232790000|2022-01-03 17:59:50|32535.6|32483.9|32539.6|32486.3|32543.8|32488.8|32535.1|32482.3|19
1641232800000|2022-01-03 18:00:00|32538.1|32488.1|32541.2|32489.9|32541.8|32490.4|32538.1|32487.3|20
1641232810000|2022-01-03 18:00:10|32541.5|32488.5|32539.2|32489.2|32541.6|32489.2|32536.6|32484.7|18
1641232820000|2022-01-03 18:00:20|32540|32489.1|32539.6|32489.5|32540|32489.5|32538.8|32486.8|22
1641232830000|2022-01-03 18:00:30|32539.4|32489.4|32543.5|32490.9|32544.1|32493.3|32538.5|32488.5|16
1641232840000|2022-01-03 18:00:40|32542.1|32492.1|32549.3|32485.2|32555.1|32492.1|32539.2|32483.7|16
1641232850000|2022-01-03 18:00:50|32550|32487.3|32539|32485.4|32550|32488.2|32536|32484.9|17
1641232860000|2022-01-03 18:01:00|32540.6|32485.6|32535.3|32484.9|32540.6|32488.8|32532.9|32482.9|28
1641232870000|2022-01-03 18:01:10|32536|32484.5|32525.4|32475.4|32536|32484.5|32525.1|32475.1|36
1641232880000|2022-01-03 18:01:20|32525.7|32475.7|32526.3|32476.3|32526.7|32476.7|32524.9|32474.9|24
1641232890000|2022-01-03 18:01:30|32525.8|32475.8|32526.3|32476.3|32527|32477|32525.5|32475.5|21
1641232900000|2022-01-03 18:01:40|32525.8|32475.8|32526.7|32476.7|32526.9|32476.9|32523.9|32473.9|23
1641232910000|2022-01-03 18:01:50|32527.3|32477.3|32526.5|32476.5|32527.3|32477.3|32525.9|32475.9|21
1641232920000|2022-01-03 18:02:00|32526.6|32476.6|32525.6|32475.6|32526.8|32476.8|32524.2|32474.2|21
1641232930000|2022-01-03 18:02:10|32525.3|32475.3|32526.1|32476.1|32528.2|32478.2|32525.3|32475.3|22
1641232940000|2022-01-03 18:02:20|32526.8|32476.8|32527|32477|32527.7|32477.7|32525.4|32475.4|15
1641232950000|2022-01-03 18:02:30|32527.1|32477.1|32528.8|32478.8|32528.8|32478.8|32524.2|32474.2|16
1641232960000|2022-01-03 18:02:40|32529.3|32479.3|32529.5|32479.5|32530.9|32480.9|32527|32477|11
1641232970000|2022-01-03 18:02:50|32525.5|32475.5|32526.8|32476.8|32527.7|32477.7|32525.5|32475.5|13
1641232980000|2022-01-03 18:03:00|32525.9|32475.9|32527|32477|32527|32477|32525.5|32475.5|18
1641232990000|2022-01-03 18:03:10|32526.5|32476.5|32526.5|32476.5|32527.3|32477.3|32525.7|32475.7|19
1641233000000|2022-01-03 18:03:20|32526.9|32476.9|32525.3|32475.3|32527.4|32477.4|32524.9|32474.9|11
1641233010000|2022-01-03 18:03:30|32528.1|32478.1|32526.4|32476.4|32531.9|32481.9|32524.8|32474.8|18
1641233020000|2022-01-03 18:03:40|32527.6|32477.6|32527.7|32477.7|32527.9|32477.9|32525.3|32475.3|11
1641233030000|2022-01-03 18:03:50|32526.4|32476.4|32528.2|32478.2|32530.4|32480.4|32526.4|32476.4|18
1641233040000|2022-01-03 18:04:00|32528.4|32478.4|32528.5|32478.5|32530.1|32480.1|32528.4|32478.4|17
1641233050000|2022-01-03 18:04:10|32528.4|32478.4|32527.6|32477.6|32529.5|32479.5|32527.5|32477.5|15
1641233060000|2022-01-03 18:04:20|32527.9|32477.9|32528.3|32478.3|32529.1|32479.1|32527.7|32477.7|16
1641233070000|2022-01-03 18:04:30|32529.3|32479.3|32528.5|32478.5|32529.8|32479.8|32524.2|32474.2|20
1641233080000|2022-01-03 18:04:40|32528.3|32478.3|32530.1|32480.1|32530.1|32480.1|32528.1|32478.1|16
1641233090000|2022-01-03 18:04:50|32530.5|32480.5|32526.5|32476.5|32530.5|32480.5|32525.3|32475.3|13
1641233100000|2022-01-03 18:05:00|32525.6|32475.6|32528.3|32478.3|32528.4|32478.4|32525.2|32475.2|18
1641233110000|2022-01-03 18:05:10|32525.8|32475.8|32526.1|32476.1|32529.9|32479.9|32525.1|32475.1|21
1641233120000|2022-01-03 18:05:20|32525.7|32475.7|32524.8|32474.8|32527.9|32477.9|32521.8|32471.8|20
1641233130000|2022-01-03 18:05:30|32524.6|32474.6|32524.6|32474.6|32525.2|32475.2|32522|32472|13
1641233140000|2022-01-03 18:05:40|32524.4|32474.4|32524.3|32474.3|32524.6|32474.6|32524|32474|8
1641233150000|2022-01-03 18:05:50|32524.2|32474.2|32524.9|32474.9|32524.9|32474.9|32522.7|32472.7|7
1641233160000|2022-01-03 18:06:00|32524.7|32474.7|32529.3|32479.3|32529.8|32479.8|32524.6|32474.6|12
1641233170000|2022-01-03 18:06:10|32529.7|32479.7|32510.7|32490.7|32531.5|32498.1|32506.7|32474.7|20
1641233180000|2022-01-03 18:06:20|32511.5|32491.5|32511.6|32491.6|32512.7|32492.7|32510.2|32490.2|17
1641233190000|2022-01-03 18:06:30|32511.7|32491.7|32525.6|32475.6|32525.6|32491.8|32507.7|32472.6|15
1641233200000|2022-01-03 18:06:40|32523.8|32473.8|32527.7|32477.7|32530.4|32480.4|32523.8|32473.8|9
1641233210000|2022-01-03 18:06:50|32527.6|32477.6|32508.1|32488.1|32528.4|32488.1|32508.1|32477.1|15
1641233220000|2022-01-03 18:07:00|32509.1|32489.1|32510.7|32490.7|32510.7|32490.7|32509.1|32489.1|6
1641233230000|2022-01-03 18:07:10|32514|32494|32524.2|32474.2|32529.9|32494|32507.5|32474.2|16
1641233240000|2022-01-03 18:07:20|32526.2|32476.2|32527.9|32477.9|32531.8|32481.8|32523.2|32473.2|13
1641233250000|2022-01-03 18:07:30|32529.2|32479.2|32529.2|32479.2|32530.2|32480.2|32528.1|32478.1|9
1641233260000|2022-01-03 18:07:40|32528.6|32478.6|32524.6|32474.6|32529.5|32479.5|32524.6|32474.6|4
1641233270000|2022-01-03 18:07:50|32525.2|32475.2|32525|32475|32525.4|32475.4|32523.1|32473.1|11
1641233280000|2022-01-03 18:08:00|32525.5|32475.5|32529.4|32479.4|32530.4|32480.4|32524.6|32474.6|8
1641233290000|2022-01-03 18:08:10|32526.5|32476.5|32524.7|32474.7|32526.6|32476.6|32523.1|32473.1|10
1641233300000|2022-01-03 18:08:20|32525.7|32475.7|32527.1|32477.1|32528.2|32478.2|32524.5|32474.5|12
1641233310000|2022-01-03 18:08:30|32526.9|32476.9|32525|32475|32526.9|32476.9|32524.1|32474.1|11
1641233320000|2022-01-03 18:08:40|32525.1|32475.1|32523.8|32473.8|32525.9|32475.9|32523.6|32473.6|11
1641233330000|2022-01-03 18:08:50|32524.4|32474.4|32529.4|32479.4|32530.1|32480.1|32524.4|32474.4|15
1641233340000|2022-01-03 18:09:00|32528.9|32478.9|32530.8|32480.8|32530.8|32480.8|32528.7|32478.7|11
1641233350000|2022-01-03 18:09:10|32530.3|32480.3|32523.5|32473.5|32530.3|32480.3|32522.1|32472.1|17
1641233360000|2022-01-03 18:09:20|32524.6|32474.6|32525|32475|32525.1|32475.1|32524|32474|4
1641233370000|2022-01-03 18:09:30|32526|32476|32529.8|32479.8|32530.2|32480.2|32526|32476|5
1641233380000|2022-01-03 18:09:40|32530.2|32480.2|32529.1|32479.1|32532.2|32488.3|32507.2|32475.5|14
1641233390000|2022-01-03 18:09:50|32529.7|32479.7|32527|32477|32529.7|32479.7|32524.8|32474.8|11
1641233400000|2022-01-03 18:10:00|32525.5|32475.5|32526.8|32476.8|32528.2|32478.2|32522.4|32472.4|15
1641233410000|2022-01-03 18:10:10|32528.9|32478.9|32528.7|32478.7|32529.3|32479.3|32525.3|32475.3|12
1641233420000|2022-01-03 18:10:20|32526.8|32476.8|32522.4|32472.4|32526.8|32476.8|32520.4|32470.4|11
1641233430000|2022-01-03 18:10:30|32521.8|32471.8|32523.7|32473.7|32523.7|32473.7|32521.8|32471.8|8
1641233440000|2022-01-03 18:10:40|32523.3|32473.3|32527.4|32477.4|32527.4|32477.4|32522.8|32472.8|4
1641233450000|2022-01-03 18:10:50|32528.2|32478.2|32521.7|32471.7|32528.2|32486.8|32505.4|32471|16
1641233460000|2022-01-03 18:11:00|32522.2|32472.2|32524.2|32474.2|32524.3|32474.3|32521.1|32471.1|17
1641233470000|2022-01-03 18:11:10|32523.5|32473.5|32520.8|32470.8|32524.2|32474.2|32519.8|32469.8|14
1641233480000|2022-01-03 18:11:20|32520.7|32470.7|32520.6|32470.6|32521.3|32471.3|32520|32470|13
1641233490000|2022-01-03 18:11:30|32520.5|32470.5|32520.8|32470.8|32521.3|32471.3|32518.4|32468.4|17
1641233500000|2022-01-03 18:11:40|32520.4|32470.4|32520.6|32470.6|32525.5|32475.5|32520.4|32470.4|10
1641233510000|2022-01-03 18:11:50|32521.2|32471.2|32522.7|32472.7|32522.7|32472.7|32519.5|32469.5|18
1641233520000|2022-01-03 18:12:00|32521.8|32471.8|32523.6|32473.6|32526.8|32476.8|32519.4|32469.4|17
1641233530000|2022-01-03 18:12:10|32524.4|32474.4|32523.8|32473.8|32524.5|32474.5|32523.1|32473.1|12
1641233540000|2022-01-03 18:12:20|32523.9|32473.9|32521.9|32471.9|32523.9|32473.9|32519.7|32469.7|10
1641233550000|2022-01-03 18:12:30|32522.3|32472.3|32523.9|32473.9|32527.3|32477.3|32522|32472|10
1641233560000|2022-01-03 18:12:40|32520.5|32470.5|32523.3|32473.3|32530.7|32480.7|32520.5|32470.5|6
1641233570000|2022-01-03 18:12:50|32523.9|32473.9|32522.8|32472.8|32528.9|32478.9|32519.7|32469.7|20
1641233580000|2022-01-03 18:13:00|32519.6|32469.6|32521.8|32471.8|32521.8|32471.8|32519.6|32469.6|8
1641233590000|2022-01-03 18:13:10|32520.5|32470.5|32515.5|32465.5|32521.8|32471.8|32514.1|32464.1|18
1641233600000|2022-01-03 18:13:20|32518.2|32468.2|32514.9|32464.9|32518.2|32468.2|32513|32463|24
1641233610000|2022-01-03 18:13:30|32513.7|32463.7|32517.3|32467.3|32521.8|32471.8|32513|32463|26
1641233620000|2022-01-03 18:13:40|32519.3|32469.3|32520.8|32470.8|32522.1|32472.1|32518.4|32468.4|20
1641233630000|2022-01-03 18:13:50|32520.7|32470.7|32516.1|32466.1|32520.8|32470.8|32516.1|32466.1|17
1641233640000|2022-01-03 18:14:00|32516.6|32466.6|32514.7|32464.7|32518|32468|32514.1|32464.1|26
1641233650000|2022-01-03 18:14:10|32514.9|32464.9|32513.8|32463.8|32516.9|32466.9|32513.3|32463.3|17
1641233660000|2022-01-03 18:14:20|32513.6|32463.6|32515.3|32465.3|32518|32468|32508.2|32458.2|19
1641233670000|2022-01-03 18:14:30|32514.3|32464.3|32514.2|32464.2|32514.8|32464.8|32512.2|32462.2|12
1641233680000|2022-01-03 18:14:40|32514.8|32464.8|32512.7|32462.7|32514.9|32464.9|32512.6|32462.6|11
1641233690000|2022-01-03 18:14:50|32516.7|32466.7|32515.8|32465.8|32516.8|32466.8|32514.8|32464.8|16
1641233700000|2022-01-03 18:15:00|32515|32465|32518.9|32468.9|32518.9|32468.9|32515|32465|8
1641233710000|2022-01-03 18:15:10|32517.8|32467.8|32525|32475|32525|32475|32510.8|32460.8|14
1641233720000|2022-01-03 18:15:20|32524.5|32474.5|32497|32477|32524.5|32478.7|32494.1|32458.7|17
1641233730000|2022-01-03 18:15:30|32498.3|32478.3|32517.6|32467.6|32518.4|32478.3|32497.1|32464.8|11
1641233740000|2022-01-03 18:15:40|32518.4|32468.4|32497.7|32477.7|32519.1|32477.7|32495.2|32468.3|8
1641233750000|2022-01-03 18:15:50|32497.8|32477.8|32512.2|32462.2|32513.6|32481.6|32497.8|32459.9|14
1641233760000|2022-01-03 18:16:00|32512.1|32462.1|32510.4|32460.4|32512.1|32462.1|32509.3|32459.3|9
1641233770000|2022-01-03 18:16:10|32511|32461|32495.2|32475.2|32511|32475.2|32491.9|32460.7|9
1641233780000|2022-01-03 18:16:20|32494.6|32474.6|32495.2|32475.2|32495.2|32475.2|32494.1|32474.1|5
1641233790000|2022-01-03 18:16:30|32493.8|32473.8|32495.1|32475.1|32496.1|32476.1|32493.2|32473.2|10
1641233800000|2022-01-03 18:16:40|32494.5|32474.5|32501.5|32481.5|32501.5|32481.5|32494.5|32474.5|6
1641233810000|2022-01-03 18:16:50|32501|32481|32499.5|32479.5|32501|32481|32490.3|32470.3|15
1641233820000|2022-01-03 18:17:00|32498.9|32478.9|32511.6|32461.6|32512.9|32479|32498.5|32459.9|15
1641233830000|2022-01-03 18:17:10|32510.9|32460.9|32495.9|32475.9|32512.4|32478.3|32493|32460.9|12
1641233840000|2022-01-03 18:17:20|32497.1|32477.1|32512.2|32462.2|32512.2|32478.3|32495.2|32460.6|11
1641233850000|2022-01-03 18:17:30|32509.9|32459.9|32511.1|32461.1|32513.1|32463.1|32509.9|32459.9|15
1641233860000|2022-01-03 18:17:40|32511.4|32461.4|32498.7|32478.7|32512.3|32478.7|32493.2|32461.4|9
1641233870000|2022-01-03 18:17:50|32497.4|32477.4|32498.5|32478.5|32498.8|32478.8|32496.6|32476.6|9
1641233880000|2022-01-03 18:18:00|32498.3|32478.3|32501.7|32481.7|32512|32481.7|32490.4|32460.2|21
1641233890000|2022-01-03 18:18:10|32500.8|32480.8|32501.6|32481.6|32515.8|32481.6|32495.3|32460.8|12
1641233900000|2022-01-03 18:18:20|32507.2|32487.2|32503.7|32483.7|32507.3|32487.3|32503.7|32483.7|10
1641233910000|2022-01-03 18:18:30|32504.4|32484.4|32497.6|32477.6|32504.9|32484.9|32497|32477|13
1641233920000|2022-01-03 18:18:40|32498.4|32478.4|32515.2|32465.2|32516.4|32481.4|32498.4|32465.2|10
1641233930000|2022-01-03 18:18:50|32501.8|32481.8|32498|32478|32501.8|32481.8|32495.9|32475.9|8
1641233940000|2022-01-03 18:19:00|32518.8|32468.8|32516.6|32466.6|32519.4|32469.4|32512.7|32462.7|13
1641233950000|2022-01-03 18:19:10|32516.5|32466.5|32516.3|32466.3|32517.7|32467.7|32512.9|32462.9|11
1641233960000|2022-01-03 18:19:20|32516.4|32466.4|32515.4|32465.4|32516.7|32466.7|32515.3|32465.3|6
1641233970000|2022-01-03 18:19:30|32516.6|32466.6|32502|32482|32516.6|32482|32497.4|32466.6|7
1641233980000|2022-01-03 18:19:40|32500.6|32480.6|32503.9|32483.9|32505.1|32485.1|32500.6|32480.6|8
1641233990000|2022-01-03 18:19:50|32518|32468|32507.6|32487.6|32518|32487.6|32497.1|32468|4
1641234000000|2022-01-03 18:20:00|32510.5|32460.5|32497.7|32477.7|32512.4|32483.7|32497.3|32460.5|15
1641234010000|2022-01-03 18:20:10|32495.8|32475.8|32499.7|32479.7|32499.7|32479.7|32495|32475|14
1641234020000|2022-01-03 18:20:20|32498.6|32478.6|32499.7|32479.7|32499.7|32479.7|32498.6|32478.6|2
1641234030000|2022-01-03 18:20:30|32506.2|32486.2|32516.4|32466.4|32516.4|32486.2|32502.7|32462.9|6
1641234040000|2022-01-03 18:20:40|32514.1|32464.1|32505.6|32455.6|32514.1|32477.1|32495.4|32452.5|24
1641234050000|2022-01-03 18:20:50|32505.5|32455.5|32505.5|32455.5|32505.8|32455.8|32505.5|32455.5|8
1641234060000|2022-01-03 18:21:00|32505.7|32455.7|32487.4|32467.4|32505.7|32467.4|32486.7|32455.6|5
1641234070000|2022-01-03 18:21:10|32488.2|32468.2|32490.5|32470.5|32490.7|32470.7|32486.9|32466.9|7
1641234080000|2022-01-03 18:21:20|32503.1|32453.1|32503.9|32453.9|32504.5|32454.5|32501.9|32451.9|16
1641234090000|2022-01-03 18:21:30|32503.8|32453.8|32503.2|32453.2|32503.8|32466.1|32485.1|32449.2|16
1641234100000|2022-01-03 18:21:40|32504.8|32454.8|32502|32452|32504.8|32454.8|32501|32451|15
1641234110000|2022-01-03 18:21:50|32502.6|32452.6|32503.3|32453.3|32507.4|32457.4|32501.5|32451.5|20
1641234120000|2022-01-03 18:22:00|32503.1|32453.1|32504.3|32454.3|32505.1|32455.1|32503.1|32453.1|17
1641234130000|2022-01-03 18:22:10|32504.5|32454.5|32503.2|32453.2|32504.5|32454.5|32502.5|32452.5|11
1641234140000|2022-01-03 18:22:20|32503|32453|32503.5|32453.5|32503.6|32453.6|32502.1|32452.1|8
1641234150000|2022-01-03 18:22:30|32504.2|32454.2|32502.9|32452.9|32504.3|32454.3|32502.9|32452.9|13
1641234160000|2022-01-03 18:22:40|32501|32451|32504.8|32454.8|32507.2|32457.2|32501|32451|18
1641234170000|2022-01-03 18:22:50|32505.7|32455.7|32506|32456|32506.3|32456.3|32504.6|32454.6|17
1641234180000|2022-01-03 18:23:00|32505.5|32455.5|32504.5|32454.5|32506.5|32456.5|32504.5|32454.5|9
1641234190000|2022-01-03 18:23:10|32504.8|32454.8|32505|32455|32506.3|32456.3|32503.1|32453.1|12
1641234200000|2022-01-03 18:23:20|32504.6|32454.6|32504.2|32454.2|32504.9|32454.9|32503.6|32453.6|14
1641234210000|2022-01-03 18:23:30|32504.6|32454.6|32503.1|32453.1|32505.1|32455.1|32502.2|32452.2|9
1641234220000|2022-01-03 18:23:40|32503.4|32453.4|32505.1|32455.1|32505.1|32455.1|32503.4|32453.4|11
1641234230000|2022-01-03 18:23:50|32504|32454|32497.8|32447.8|32505.3|32455.3|32497.8|32447.8|11
1641234240000|2022-01-03 18:24:00|32505|32455|32500.4|32450.4|32505|32455|32499.4|32449.4|25
1641234250000|2022-01-03 18:24:10|32500.3|32450.3|32494.4|32444.4|32500.4|32450.4|32492.7|32442.7|28
1641234260000|2022-01-03 18:24:20|32494.9|32444.9|32494.9|32444.9|32495.6|32445.6|32494.3|32444.3|20
1641234270000|2022-01-03 18:24:30|32495.1|32445.1|32495.5|32445.5|32496|32446|32494.4|32444.4|18
1641234280000|2022-01-03 18:24:40|32495.7|32445.7|32497.5|32447.5|32497.5|32447.5|32495.7|32445.7|10
1641234290000|2022-01-03 18:24:50|32497.3|32447.3|32496.9|32446.9|32497.9|32447.9|32496.5|32446.5|12
1641234300000|2022-01-03 18:25:00|32497.5|32447.5|32495.5|32445.5|32497.6|32447.6|32495.5|32445.5|13
1641234310000|2022-01-03 18:25:10|32495.8|32445.8|32493.7|32443.7|32496.7|32446.7|32492.8|32442.8|18
1641234320000|2022-01-03 18:25:20|32493.9|32443.9|32491.7|32441.7|32496|32446|32491|32441|22
1641234330000|2022-01-03 18:25:30|32493.9|32443.9|32492.5|32442.5|32495.1|32445.1|32492.5|32442.5|14
1641234340000|2022-01-03 18:25:40|32492.9|32442.9|32492.9|32442.9|32493.6|32443.6|32490.1|32440.1|14
1641234350000|2022-01-03 18:25:50|32493.7|32443.7|32495|32445|32495.1|32445.1|32492.9|32442.9|16
1641234360000|2022-01-03 18:26:00|32495.2|32445.2|32495.5|32445.5|32495.7|32445.7|32495.2|32445.2|9
1641234370000|2022-01-03 18:26:10|32493|32443|32494.7|32444.7|32494.7|32444.7|32493|32443|8
1641234380000|2022-01-03 18:26:20|32495.8|32445.8|32496.4|32446.4|32496.4|32446.4|32493.7|32443.7|7
1641234390000|2022-01-03 18:26:30|32490.4|32440.4|32492.6|32442.6|32493.4|32454.4|32474.4|32439.9|13
1641234400000|2022-01-03 18:26:40|32491.5|32441.5|32492.7|32442.7|32494|32444|32491.2|32441.2|14
1641234410000|2022-01-03 18:26:50|32492.5|32442.5|32492.9|32442.9|32493.2|32443.2|32492.4|32442.4|10
1641234420000|2022-01-03 18:27:00|32493.7|32443.7|32490.9|32440.9|32493.7|32443.7|32490.9|32440.9|12
1641234430000|2022-01-03 18:27:10|32491.2|32441.2|32493.3|32443.3|32494.4|32444.4|32491.2|32441.2|12
1641234440000|2022-01-03 18:27:20|32493.2|32443.2|32478|32458|32494|32458|32477.2|32442.8|9
1641234450000|2022-01-03 18:27:30|32476.4|32456.4|32492.4|32442.4|32493.3|32457.1|32476.4|32442.3|11
1641234460000|2022-01-03 18:27:40|32493.2|32443.2|32492.3|32442.3|32495.1|32445.1|32491.2|32441.2|14
1641234470000|2022-01-03 18:27:50|32493.1|32443.1|32496.4|32446.4|32496.5|32446.5|32491.4|32441.4|14
1641234480000|2022-01-03 18:28:00|32495.2|32445.2|32494.3|32444.3|32495.4|32445.4|32493.4|32443.4|17
1641234490000|2022-01-03 18:28:10|32495.3|32445.3|32495.4|32445.4|32495.4|32456.2|32476.2|32438.2|12
1641234500000|2022-01-03 18:28:20|32495.7|32445.7|32495.1|32445.1|32495.7|32445.7|32492.7|32442.7|5
1641234510000|2022-01-03 18:28:30|32476.9|32456.9|32491.7|32441.7|32491.7|32459.2|32476.9|32441.7|8
1641234520000|2022-01-03 18:28:40|32492.5|32442.5|32492.9|32442.9|32493.5|32443.5|32492.1|32442.1|8
1641234530000|2022-01-03 18:28:50|32493.4|32443.4|32489.6|32439.6|32493.4|32443.4|32489.6|32439.6|13
1641234540000|2022-01-03 18:29:00|32490.7|32440.7|32492.8|32442.8|32493.8|32443.8|32490.7|32440.7|14
1641234550000|2022-01-03 18:29:10|32492.3|32442.3|32491.7|32441.7|32493.3|32443.3|32491.7|32441.7|7
1641234560000|2022-01-03 18:29:20|32492|32442|32491.1|32441.1|32493.2|32443.2|32490.8|32440.8|8
1641234570000|2022-01-03 18:29:30|32493.4|32443.4|32493.5|32443.5|32497.6|32447.6|32492.2|32442.2|11
1641234580000|2022-01-03 18:29:40|32494.6|32444.6|32491.6|32441.6|32495.7|32445.7|32491.6|32441.6|12
1641234590000|2022-01-03 18:29:50|32492.4|32442.4|32493.6|32443.6|32493.6|32443.6|32491.8|32441.8|9
1641234600000|2022-01-03 18:30:00|32493.1|32443.1|32494.6|32444.6|32496|32446|32492.2|32442.2|16
1641234610000|2022-01-03 18:30:10|32492.8|32442.8|32494.5|32444.5|32494.5|32444.5|32492.8|32442.8|5
1641234620000|2022-01-03 18:30:20|32492.9|32442.9|32493.5|32443.5|32494.9|32444.9|32492.4|32442.4|16
1641234630000|2022-01-03 18:30:30|32491.6|32441.6|32492.2|32442.2|32493.4|32443.4|32491.3|32441.3|13
1641234640000|2022-01-03 18:30:40|32491.4|32441.4|32499|32449|32501.2|32451.2|32491.4|32441.4|23
1641234650000|2022-01-03 18:30:50|32497.8|32447.8|32497.7|32447.7|32498.7|32448.7|32496.8|32446.8|16
1641234660000|2022-01-03 18:31:00|32498|32448|32498.3|32448.3|32498.3|32448.3|32496.6|32446.6|16
1641234670000|2022-01-03 18:31:10|32498.7|32448.7|32499|32449|32500.4|32450.4|32498.3|32448.3|11
1641234680000|2022-01-03 18:31:20|32499.3|32449.3|32499.3|32449.3|32499.7|32449.7|32497.5|32447.5|14
1641234690000|2022-01-03 18:31:30|32499.1|32449.1|32499.2|32449.2|32500|32450|32498|32448|18
1641234700000|2022-01-03 18:31:40|32499.3|32449.3|32499.2|32449.2|32499.8|32449.8|32499|32449|12
1641234710000|2022-01-03 18:31:50|32499.4|32449.4|32495.1|32445.1|32499.7|32449.7|32495.1|32445.1|10
1641234720000|2022-01-03 18:32:00|32494.9|32444.9|32499.2|32449.2|32499.2|32449.2|32494.9|32444.9|11
1641234730000|2022-01-03 18:32:10|32498.8|32448.8|32498.5|32448.5|32501|32451|32497.8|32447.8|10
1641234740000|2022-01-03 18:32:20|32496.3|32446.3|32496.7|32446.7|32497.1|32447.1|32496|32446|13
1641234750000|2022-01-03 18:32:30|32497.8|32447.8|32498.3|32448.3|32498.3|32448.3|32497.8|32447.8|11
1641234760000|2022-01-03 18:32:40|32496.8|32446.8|32497.9|32447.9|32498.2|32448.2|32496.8|32446.8|10
1641234770000|2022-01-03 18:32:50|32495.8|32445.8|32497.3|32447.3|32497.4|32447.4|32495.8|32445.8|11
1641234780000|2022-01-03 18:33:00|32493.9|32443.9|32494.6|32444.6|32496.9|32446.9|32493.9|32443.9|15
1641234790000|2022-01-03 18:33:10|32494.3|32444.3|32495.6|32445.6|32496.7|32446.7|32492.8|32442.8|18
1641234800000|2022-01-03 18:33:20|32496.9|32446.9|32497.7|32447.7|32497.7|32447.7|32495|32445|15
1641234810000|2022-01-03 18:33:30|32497.5|32447.5|32496.5|32446.5|32497.8|32447.8|32495.6|32445.6|16
1641234820000|2022-01-03 18:33:40|32497.1|32447.1|32495.9|32445.9|32497.6|32447.6|32494.8|32444.8|16
1641234830000|2022-01-03 18:33:50|32495.6|32445.6|32497.1|32447.1|32497.4|32447.4|32495.6|32445.6|15
1641234840000|2022-01-03 18:34:00|32497.4|32447.4|32497.4|32447.4|32498.9|32448.9|32495.7|32445.7|11
1641234850000|2022-01-03 18:34:10|32497.7|32447.7|32493.8|32443.8|32497.7|32447.7|32493.8|32443.8|11
1641234860000|2022-01-03 18:34:20|32494.9|32444.9|32497.2|32447.2|32498.2|32448.2|32493.5|32443.5|12
1641234870000|2022-01-03 18:34:30|32496.9|32446.9|32497.3|32447.3|32497.3|32447.3|32496.3|32446.3|6
1641234880000|2022-01-03 18:34:40|32496.8|32446.8|32496.6|32446.6|32500.1|32450.1|32496.6|32446.6|10
1641234890000|2022-01-03 18:34:50|32496.8|32446.8|32498.2|32448.2|32498.2|32448.2|32496.8|32446.8|8
1641234900000|2022-01-03 18:35:00|32499|32449|32496.4|32446.4|32499.6|32449.6|32496.4|32446.4|8
1641234910000|2022-01-03 18:35:10|32496.7|32446.7|32494.7|32444.7|32498|32448|32493.6|32443.6|12
1641234920000|2022-01-03 18:35:20|32494.3|32444.3|32495.4|32445.4|32495.8|32445.8|32494.3|32444.3|12
1641234930000|2022-01-03 18:35:30|32495|32445|32494.3|32444.3|32497.5|32447.5|32491.3|32441.3|24
1641234940000|2022-01-03 18:35:40|32493.6|32443.6|32494.1|32444.1|32494.9|32444.9|32492.1|32442.1|24
1641234950000|2022-01-03 18:35:50|32493.7|32443.7|32495.9|32445.9|32495.9|32445.9|32490.6|32440.6|26
1641234960000|2022-01-03 18:36:00|32496.1|32446.1|32495.3|32445.3|32496.6|32446.6|32494.2|32444.2|12
1641234970000|2022-01-03 18:36:10|32494.9|32444.9|32493.2|32443.2|32495.9|32445.9|32492.8|32442.8|16
1641234980000|2022-01-03 18:36:20|32494|32444|32493.4|32443.4|32494.1|32444.1|32491.6|32441.6|19
1641234990000|2022-01-03 18:36:30|32492.6|32442.6|32494|32444|32494.4|32444.4|32492.6|32442.6|18
1641235000000|2022-01-03 18:36:40|32493.6|32443.6|32493.1|32443.1|32493.9|32443.9|32491.7|32441.7|9
1641235010000|2022-01-03 18:36:50|32492.9|32442.9|32493.4|32443.4|32494.5|32444.5|32492.3|32442.3|14
1641235020000|2022-01-03 18:37:00|32493.8|32443.8|32494.1|32444.1|32494.4|32444.4|32491.3|32441.3|30
1641235030000|2022-01-03 18:37:10|32493.7|32443.7|32494.4|32444.4|32494.4|32444.4|32490.1|32440.1|20
1641235040000|2022-01-03 18:37:20|32493|32442|32490.6|32440.6|32493.4|32443.4|32489.8|32439.8|21
1641235050000|2022-01-03 18:37:30|32490.8|32440.8|32492.4|32442.4|32492.4|32442.4|32490.5|32440.5|16
1641235060000|2022-01-03 18:37:40|32492.3|32442.3|32492.2|32442.2|32492.3|32442.3|32491|32441|12
1641235070000|2022-01-03 18:37:50|32491.2|32441.2|32490.9|32440.9|32493.5|32443.5|32489.7|32439.7|24
1641235080000|2022-01-03 18:38:00|32491|32441|32491.5|32441.5|32491.9|32441.9|32490.3|32440.3|16
1641235090000|2022-01-03 18:38:10|32490.8|32440.8|32491|32441|32491.8|32441.8|32490.8|32440.8|11
1641235100000|2022-01-03 18:38:20|32491.4|32441.4|32490.7|32440.7|32491.4|32441.4|32489.6|32439.6|20
1641235110000|2022-01-03 18:38:30|32491.1|32441.1|32491.3|32441.3|32491.3|32441.3|32490.7|32440.7|8
1641235120000|2022-01-03 18:38:40|32491.2|32441.2|32491.5|32441.5|32491.5|32441.5|32489.9|32439.9|9
1641235130000|2022-01-03 18:38:50|32491.9|32441.9|32492|32442|32492.6|32442.6|32491.6|32441.6|12
1641235140000|2022-01-03 18:39:00|32492.5|32442.5|32490.9|32440.9|32492.5|32442.5|32488.6|32438.6|15
1641235150000|2022-01-03 18:39:10|32490.5|32440.5|32490|32440|32491.4|32441.4|32489.2|32439.2|12
1641235160000|2022-01-03 18:39:20|32489.7|32439.7|32490|32440|32491|32441|32489.6|32439.6|13
1641235170000|2022-01-03 18:39:30|32490.5|32440.5|32490|32440|32490.5|32440.5|32489.2|32439.2|11
1641235180000|2022-01-03 18:39:40|32490.1|32440.1|32492.3|32442.3|32492.3|32442.3|32487.7|32437.7|14
1641235190000|2022-01-03 18:39:50|32491.8|32441.8|32490.2|32440.2|32491.8|32441.8|32489.1|32439.1|18
1641235200000|2022-01-03 18:40:00|32490|32440|32492.3|32442.3|32492.8|32442.8|32490|32440|17
1641235210000|2022-01-03 18:40:10|32492.1|32442.1|32490.8|32440.8|32492.5|32442.5|32490.3|32440.3|6
1641235220000|2022-01-03 18:40:20|32491.1|32441.1|32491.6|32441.6|32492|32442|32491.1|32441.1|7
1641235230000|2022-01-03 18:40:30|32491.5|32441.5|32490.8|32440.8|32492.1|32442.1|32490.2|32440.2|10
1641235240000|2022-01-03 18:40:40|32490.4|32440.4|32491.3|32441.3|32491.3|32441.3|32490.1|32440.1|13
1641235250000|2022-01-03 18:40:50|32491.9|32441.9|32492|32442|32492.1|32442.1|32491.4|32441.4|8
1641235260000|2022-01-03 18:41:00|32491.7|32441.7|32491.1|32441.1|32492|32442|32489.9|32439.9|8
1641235270000|2022-01-03 18:41:10|32490.7|32440.7|32490.5|32440.5|32491.4|32441.4|32490.2|32440.2|18
1641235280000|2022-01-03 18:41:20|32490.9|32440.9|32490.5|32440.5|32490.9|32440.9|32490|32440|9
1641235290000|2022-01-03 18:41:30|32491|32441|32489.6|32439.6|32491.6|32441.6|32487.6|32437.6|18
1641235300000|2022-01-03 18:41:40|32490.1|32440.1|32489.8|32439.8|32490.2|32440.2|32489.4|32439.4|14
1641235310000|2022-01-03 18:41:50|32488.6|32438.6|32487.4|32437.4|32488.8|32438.8|32485|32435|25
1641235320000|2022-01-03 18:42:00|32487.8|32437.8|32486.9|32436.9|32487.9|32437.9|32485.9|32435.9|13
1641235330000|2022-01-03 18:42:10|32487|32437|32486.8|32436.8|32487.3|32437.3|32486.5|32436.5|10
1641235340000|2022-01-03 18:42:20|32486.5|32436.5|32484.5|32434.5|32488.3|32438.3|32484.3|32434.3|14
1641235350000|2022-01-03 18:42:30|32485.2|32435.2|32486.1|32436.1|32486.1|32436.1|32484.6|32434.6|13
1641235360000|2022-01-03 18:42:40|32485.7|32435.7|32486.3|32436.3|32486.3|32436.3|32484.3|32434.3|10
1641235370000|2022-01-03 18:42:50|32486.8|32436.8|32480.8|32430.8|32486.8|32436.8|32479.5|32429.5|14
1641235380000|2022-01-03 18:43:00|32481.8|32431.8|32482.2|32432.2|32483.2|32433.2|32479.9|32429.9|22
1641235390000|2022-01-03 18:43:10|32482.8|32432.8|32480.6|32430.6|32485.1|32435.1|32480.5|32430.5|14
1641235400000|2022-01-03 18:43:20|32480.8|32430.8|32485.4|32435.4|32485.4|32435.4|32480.8|32430.8|12
1641235410000|2022-01-03 18:43:30|32485.5|32435.5|32484.5|32434.5|32485.6|32435.6|32484|32434|14
1641235420000|2022-01-03 18:43:40|32484.6|32434.6|32480.2|32430.2|32486|32436|32480.2|32430.2|14
1641235430000|2022-01-03 18:43:50|32480.3|32430.3|32484.4|32434.4|32484.5|32434.5|32480.3|32430.3|13
1641235440000|2022-01-03 18:44:00|32484.3|32434.3|32484.4|32434.4|32484.4|32434.4|32484.3|32434.3|6
1641235450000|2022-01-03 18:44:10|32483.9|32433.9|32484.6|32434.6|32487|32437|32483.1|32433.1|11
1641235460000|2022-01-03 18:44:20|32484.8|32434.8|32483.9|32433.9|32487|32448.2|32466.7|32431.1|16
1641235470000|2022-01-03 18:44:30|32483.4|32433.4|32481.3|32431.3|32486.3|32436.3|32478.7|32428.7|12
1641235480000|2022-01-03 18:44:40|32480.3|32430.3|32485.8|32435.8|32486.6|32436.6|32480.3|32430.3|16
1641235490000|2022-01-03 18:44:50|32485.9|32435.9|32480|32430|32486.1|32436.1|32479.2|32429.2|21
1641235500000|2022-01-03 18:45:00|32480.7|32430.7|32481.1|32431.1|32482.3|32432.3|32477.6|32427.6|21
1641235510000|2022-01-03 18:45:10|32480.7|32430.7|32479.2|32429.2|32482|32432|32478.6|32428.6|17
1641235520000|2022-01-03 18:45:20|32480.2|32430.2|32480.1|32430.1|32485.2|32444.9|32464.9|32429.7|30
1641235530000|2022-01-03 18:45:30|32482.3|32432.3|32482.9|32432.9|32483.9|32433.9|32479.2|32429.2|37
1641235540000|2022-01-03 18:45:40|32482.3|32432.3|32482.3|32432.3|32483.7|32433.7|32480.1|32430.1|31
1641235550000|2022-01-03 18:45:50|32482.6|32432.6|32483.4|32433.4|32484.8|32434.8|32480.7|32430.7|28
1641235560000|2022-01-03 18:46:00|32483.7|32433.7|32485.9|32435.9|32486.2|32436.2|32482.4|32432.4|34
1641235570000|2022-01-03 18:46:10|32483.8|32433.8|32484.3|32434.3|32485.3|32435.3|32482.4|32432.4|33
1641235580000|2022-01-03 18:46:20|32484.8|32434.8|32485|32435|32486.2|32436.2|32483.3|32433.3|31
1641235590000|2022-01-03 18:46:30|32485.1|32435.1|32485.6|32435.6|32485.6|32435.6|32482.8|32432.8|19
1641235600000|2022-01-03 18:46:40|32485.4|32435.4|32486.9|32436.9|32487.5|32437.5|32485.2|32435.2|17
1641235610000|2022-01-03 18:46:50|32487.3|32437.3|32485.7|32435.7|32488|32438|32485.4|32435.4|18
1641235620000|2022-01-03 18:47:00|32485.9|32435.9|32485.5|32435.5|32486.2|32436.2|32484|32434|25
1641235630000|2022-01-03 18:47:10|32485.3|32435.3|32483.7|32433.7|32485.3|32435.3|32481.5|32431.5|34
1641235640000|2022-01-03 18:47:20|32483.3|32433.3|32484.7|32434.7|32485.3|32435.3|32481.9|32431.9|27
1641235650000|2022-01-03 18:47:30|32485|32435|32484.8|32434.8|32485.4|32435.4|32484.5|32434.5|14
1641235660000|2022-01-03 18:47:40|32485.3|32435.3|32486.2|32436.2|32489.1|32439.1|32482.7|32432.7|32
1641235670000|2022-01-03 18:47:50|32486.1|32436.1|32485.7|32435.7|32486.1|32436.1|32483.2|32433.2|29
1641235680000|2022-01-03 18:48:00|32486|32436|32486|32436|32486.8|32436.8|32485.6|32435.6|10
1641235690000|2022-01-03 18:48:10|32486.5|32436.5|32486.4|32436.4|32488.6|32451.3|32471.1|32434.1|21
1641235700000|2022-01-03 18:48:20|32485.8|32435.8|32487.8|32437.8|32488.4|32450.6|32470.6|32433.7|36
1641235710000|2022-01-03 18:48:30|32487.9|32437.9|32485.8|32435.8|32488.6|32438.6|32484.7|32434.7|33
1641235720000|2022-01-03 18:48:40|32485.7|32435.7|32485.3|32435.3|32486.6|32436.6|32483.1|32433.1|38
1641235730000|2022-01-03 18:48:50|32485.2|32435.2|32485|32435|32486.4|32436.4|32483.9|32433.9|32
1641235740000|2022-01-03 18:49:00|32486.1|32436.1|32485|32435|32486.1|32436.1|32483.9|32433.9|26
1641235750000|2022-01-03 18:49:10|32484.5|32434.5|32486|32436|32487.8|32437.8|32483.3|32433.3|27
1641235760000|2022-01-03 18:49:20|32486.2|32436.2|32483.1|32433.1|32486.3|32436.3|32483.1|32433.1|27
1641235770000|2022-01-03 18:49:30|32485.1|32435.1|32485.3|32435.3|32486.1|32436.1|32482.9|32432.9|29
1641235780000|2022-01-03 18:49:40|32485.1|32435.1|32485.6|32435.6|32486.2|32436.2|32483.6|32433.6|31
1641235790000|2022-01-03 18:49:50|32485.7|32435.7|32485.6|32435.6|32486|32436|32485.1|32435.1|25
1641235800000|2022-01-03 18:50:00|32486.2|32436.2|32486|32436|32486.2|32436.2|32485.1|32435.1|19
1641235810000|2022-01-03 18:50:10|32487.3|32437.3|32486|32436|32487.3|32437.3|32485.5|32435.5|20
1641235820000|2022-01-03 18:50:20|32486.2|32436.2|32486.4|32436.4|32486.7|32446.7|32466.7|32430.2|22
1641235830000|2022-01-03 18:50:30|32484.4|32434.4|32486.5|32436.5|32487|32437|32484.4|32434.4|10
1641235840000|2022-01-03 18:50:40|32486.9|32436.9|32486.3|32436.3|32487.1|32451.7|32471.7|32432.3|19
1641235850000|2022-01-03 18:50:50|32486.4|32436.4|32484.9|32434.9|32486.4|32436.4|32483.5|32433.5|36
1641235860000|2022-01-03 18:51:00|32485.9|32435.9|32485.2|32435.2|32486.5|32436.5|32484.6|32434.6|25
1641235870000|2022-01-03 18:51:10|32485.6|32435.6|32486.4|32436.4|32486.4|32436.4|32485.6|32435.6|7
1641235880000|2022-01-03 18:51:20|32485.1|32435.1|32485.2|32435.2|32486.5|32436.5|32483.5|32433.5|22
1641235890000|2022-01-03 18:51:30|32484.1|32434.1|32484.2|32434.2|32485.9|32435.9|32481.5|32431.5|33
1641235900000|2022-01-03 18:51:40|32484.3|32434.3|32485|32435|32486.8|32436.8|32482.5|32432.5|31
1641235910000|2022-01-03 18:51:50|32485.2|32435.2|32484.1|32434.1|32486|32436|32482.8|32432.8|39
1641235920000|2022-01-03 18:52:00|32484|32434|32484.2|32434.2|32485.3|32435.3|32483.6|32433.6|27
1641235930000|2022-01-03 18:52:10|32483.6|32433.6|32484.9|32434.9|32485.8|32435.8|32483|32433|31
1641235940000|2022-01-03 18:52:20|32484.6|32434.6|32483.9|32433.9|32486.8|32436.8|32483.5|32433.5|35
1641235950000|2022-01-03 18:52:30|32485|32435|32484.1|32434.1|32485.6|32435.6|32483.5|32433.5|26
1641235960000|2022-01-03 18:52:40|32484.6|32434.6|32483.5|32433.5|32486.4|32436.4|32482.2|32432.2|33
1641235970000|2022-01-03 18:52:50|32485.6|32435.6|32485.3|32435.3|32486.2|32436.2|32483.1|32433.1|32
1641235980000|2022-01-03 18:53:00|32484.3|32434.3|32484.7|32434.7|32485.9|32435.9|32483.5|32433.5|36
1641235990000|2022-01-03 18:53:10|32485.2|32435.2|32485.5|32435.5|32486|32436|32483.3|32433.3|31
1641236000000|2022-01-03 18:53:20|32485.2|32435.2|32483.6|32433.6|32486|32436|32481.3|32431.3|37
1641236010000|2022-01-03 18:53:30|32483.7|32433.7|32486|32436|32486|32436|32483.1|32433.1|34
1641236020000|2022-01-03 18:53:40|32484.7|32434.7|32485.5|32435.5|32486.6|32436.6|32484.2|32434.2|31
1641236030000|2022-01-03 18:53:50|32485.6|32435.6|32483.4|32433.4|32486.5|32436.5|32483.4|32433.4|29
1641236040000|2022-01-03 18:54:00|32485.9|32435.9|32486.2|32436.2|32486.2|32436.2|32482.5|32432.5|37
1641236050000|2022-01-03 18:54:10|32485.4|32435.4|32484.2|32434.2|32486.1|32436.1|32483.2|32433.2|34
1641236060000|2022-01-03 18:54:20|32485.1|32435.1|32482.5|32432.5|32485.7|32435.7|32482.5|32432.5|32
1641236070000|2022-01-03 18:54:30|32484.8|32434.8|32486.9|32436.9|32487.2|32437.2|32484|32434|29
1641236080000|2022-01-03 18:54:40|32486.5|32436.5|32487.1|32437.1|32487.1|32437.1|32485.9|32435.9|18
1641236090000|2022-01-03 18:54:50|32487.2|32437.2|32488|32438|32488|32438|32486.4|32436.4|13
1641236100000|2022-01-03 18:55:00|32487.5|32437.5|32485.9|32435.9|32487.5|32437.5|32484.5|32434.5|29
1641236110000|2022-01-03 18:55:10|32486.1|32436.1|32483.7|32433.7|32486.7|32436.7|32483.7|32433.7|27
1641236120000|2022-01-03 18:55:20|32486.1|32436.1|32485.3|32435.3|32487.1|32437.1|32483.2|32433.2|35
1641236130000|2022-01-03 18:55:30|32485.9|32435.9|32485|32435|32485.9|32435.9|32482.1|32432.1|32
1641236140000|2022-01-03 18:55:40|32484.5|32434.5|32484.9|32434.9|32485.7|32435.7|32481.4|32431.4|37
1641236150000|2022-01-03 18:55:50|32484|32434|32485.6|32435.6|32486.2|32436.2|32481.9|32431.9|31
1641236160000|2022-01-03 18:56:00|32484|32434|32483.6|32433.6|32486.3|32436.3|32482.8|32432.8|32
1641236170000|2022-01-03 18:56:10|32485.2|32435.2|32481.8|32431.8|32485.6|32435.6|32481.4|32431.4|34
1641236180000|2022-01-03 18:56:20|32486.3|32436.3|32486.2|32436.2|32486.5|32436.5|32481.9|32431.9|33
1641236190000|2022-01-03 18:56:30|32486.6|32436.6|32486.3|32436.3|32487.7|32437.7|32484.4|32434.4|23
1641236200000|2022-01-03 18:56:40|32486|32436|32486.6|32436.6|32489.8|32439.8|32483.6|32433.6|30
1641236210000|2022-01-03 18:56:50|32486.2|32436.2|32486.7|32436.7|32488.6|32438.6|32484.8|32434.8|32
1641236220000|2022-01-03 18:57:00|32487.2|32437.2|32486.6|32436.6|32488.5|32438.5|32486.3|32436.3|21
1641236230000|2022-01-03 18:57:10|32486.4|32436.4|32486.5|32436.5|32489.3|32439.3|32486.3|32436.3|30
1641236240000|2022-01-03 18:57:20|32487.3|32437.3|32486.8|32436.8|32487.8|32437.8|32485.4|32435.4|34
1641236250000|2022-01-03 18:57:30|32487.4|32437.4|32487.4|32437.4|32488.9|32438.9|32484.8|32434.8|36
1641236260000|2022-01-03 18:57:40|32488.4|32438.4|32485.6|32435.6|32488.9|32438.9|32485.3|32435.3|31
1641236270000|2022-01-03 18:57:50|32485.7|32435.7|32486.2|32436.2|32487.9|32437.9|32484.7|32434.7|34
1641236280000|2022-01-03 18:58:00|32487.7|32437.7|32485.1|32435.1|32487.7|32437.7|32482.3|32432.3|33
1641236290000|2022-01-03 18:58:10|32485.5|32435.5|32485.5|32435.5|32486.3|32436.3|32483.7|32433.7|29
1641236300000|2022-01-03 18:58:20|32485.9|32435.9|32485.8|32435.8|32486.1|32436.1|32484.8|32434.8|19
1641236310000|2022-01-03 18:58:30|32485.9|32435.9|32488.3|32438.3|32488.3|32438.3|32485.9|32435.9|6
1641236320000|2022-01-03 18:58:40|32488.2|32438.2|32487.9|32437.9|32488.5|32438.5|32486.5|32436.5|25
1641236330000|2022-01-03 18:58:50|32487.7|32437.7|32488.8|32438.8|32489.2|32439.2|32486.9|32436.9|21
1641236340000|2022-01-03 18:59:00|32488.6|32438.6|32489.5|32439.5|32489.7|32439.7|32488.4|32438.4|22
1641236350000|2022-01-03 18:59:10|32489.7|32439.7|32489.7|32439.7|32490.1|32440.1|32489.1|32439.1|17
1641236360000|2022-01-03 18:59:20|32489.5|32439.5|32487.9|32437.9|32489.5|32439.5|32487.6|32437.6|21
1641236370000|2022-01-03 18:59:30|32488.4|32438.4|32489.3|32439.3|32489.3|32439.3|32487.7|32437.7|22
1641236380000|2022-01-03 18:59:40|32489.2|32439.2|32488.6|32438.6|32489.3|32439.3|32488.4|32438.4|15
1641236390000|2022-01-03 18:59:50|32488.9|32438.9|32490|32440|32490.1|32440.1|32487.9|32437.9|17
1641236400000|2022-01-03 19:00:00|32489.8|32439.8|32488.6|32438.6|32489.8|32439.8|32487.2|32437.2|16
1641236410000|2022-01-03 19:00:10|32488.7|32438.7|32488.9|32438.9|32489|32439|32488.1|32438.1|11
1641236420000|2022-01-03 19:00:20|32488.6|32438.6|32492.7|32442.7|32492.7|32442.7|32487.4|32437.4|15
1641236430000|2022-01-03 19:00:30|32489|32439|32491.2|32441.2|32491.7|32441.7|32488|32438|19
1641236440000|2022-01-03 19:00:40|32491|32441|32490.4|32440.4|32491|32441|32489.5|32439.5|16
1641236450000|2022-01-03 19:00:50|32490.6|32440.6|32490.1|32440.1|32491|32441|32489.8|32439.8|11
1641236460000|2022-01-03 19:01:00|32477.4|32457.4|32489.5|32439.5|32494.1|32457.4|32477.4|32439.5|19
1641236470000|2022-01-03 19:01:10|32490|32440|32490.2|32440.2|32490.5|32440.5|32489.4|32439.4|15
1641236480000|2022-01-03 19:01:20|32490.5|32440.5|32490.2|32440.2|32490.7|32440.7|32489.4|32439.4|12
1641236490000|2022-01-03 19:01:30|32489.8|32439.8|32490.9|32440.9|32491.8|32441.8|32489.8|32439.8|11
1641236500000|2022-01-03 19:01:40|32491.5|32441.5|32490.7|32440.7|32491.7|32441.7|32490.4|32440.4|15
1641236510000|2022-01-03 19:01:50|32490.9|32440.9|32490.4|32440.4|32491.4|32441.4|32490.3|32440.3|4
1641236520000|2022-01-03 19:02:00|32489.5|32439.5|32490|32440|32490.9|32440.9|32489.1|32439.1|14
1641236530000|2022-01-03 19:02:10|32490.4|32440.4|32489.4|32439.4|32490.8|32440.8|32487|32437|13
1641236540000|2022-01-03 19:02:20|32489.9|32439.9|32487.1|32437.1|32490|32440|32486.6|32436.6|14
1641236550000|2022-01-03 19:02:30|32485.8|32435.8|32484.4|32434.4|32487.7|32437.7|32482.9|32432.9|22
1641236560000|2022-01-03 19:02:40|32484.6|32434.6|32486|32436|32486.5|32436.5|32484.6|32434.6|14
1641236570000|2022-01-03 19:02:50|32485.3|32435.3|32487|32437|32487|32437|32485.3|32435.3|8
1641236580000|2022-01-03 19:03:00|32486.3|32436.3|32485.2|32435.2|32487.5|32437.5|32485.2|32435.2|21
1641236590000|2022-01-03 19:03:10|32486|32436|32485.5|32435.5|32486.7|32436.7|32485.3|32435.3|11
1641236600000|2022-01-03 19:03:20|32486.1|32436.1|32485|32435|32486.1|32436.1|32484.1|32434.1|13
1641236610000|2022-01-03 19:03:30|32485.5|32435.5|32485.7|32435.7|32486.4|32436.4|32485.1|32435.1|15
1641236620000|2022-01-03 19:03:40|32486|32436|32484.7|32434.7|32486.6|32436.6|32484.7|32434.7|12
1641236630000|2022-01-03 19:03:50|32485.2|32435.2|32485.8|32435.8|32485.8|32435.8|32485|32435|13
1641236640000|2022-01-03 19:04:00|32486.6|32436.6|32470.7|32450.7|32487|32451.5|32469.1|32436|13
1641236650000|2022-01-03 19:04:10|32471|32451|32471.4|32451.4|32471.7|32451.7|32470.5|32450.5|14
1641236660000|2022-01-03 19:04:20|32471.6|32451.6|32470.6|32450.6|32471.7|32451.7|32470.6|32450.6|10
1641236670000|2022-01-03 19:04:30|32470.5|32450.5|32487|32437|32487.2|32451.3|32469.7|32436.5|16
1641236680000|2022-01-03 19:04:40|32485.4|32435.4|32488.3|32438.3|32490.3|32457.7|32472.5|32435.4|15
1641236690000|2022-01-03 19:04:50|32489.1|32439.1|32488.1|32438.1|32489.2|32439.2|32487.3|32437.3|13
1641236700000|2022-01-03 19:05:00|32487.6|32437.6|32486.7|32436.7|32487.8|32437.8|32486.7|32436.7|10
1641236710000|2022-01-03 19:05:10|32487.4|32437.4|32486.6|32436.6|32488.3|32438.3|32483.3|32433.3|14
1641236720000|2022-01-03 19:05:20|32486.2|32436.2|32483.8|32433.8|32487.6|32437.6|32482.7|32432.7|17
1641236730000|2022-01-03 19:05:30|32483.4|32433.4|32485.1|32435.1|32485.1|32435.1|32483.2|32433.2|12
1641236740000|2022-01-03 19:05:40|32485.7|32435.7|32484.9|32434.9|32485.7|32435.7|32484.1|32434.1|14
1641236750000|2022-01-03 19:05:50|32484.8|32434.8|32482.9|32432.9|32485|32435|32482.1|32432.1|11
1641236760000|2022-01-03 19:06:00|32482.8|32432.8|32482.2|32432.2|32483.2|32433.2|32481.7|32431.7|9
1641236770000|2022-01-03 19:06:10|32482.4|32432.4|32482.2|32432.2|32483.2|32433.2|32482.2|32432.2|12
1641236780000|2022-01-03 19:06:20|32482.4|32432.4|32483.3|32433.3|32483.3|32433.3|32482.4|32432.4|11
1641236790000|2022-01-03 19:06:30|32482.5|32432.5|32485|32435|32486.4|32449.2|32467.3|32432.4|17
1641236800000|2022-01-03 19:06:40|32485.6|32435.6|32482.1|32432.1|32485.6|32435.6|32481.8|32431.8|17
1641236810000|2022-01-03 19:06:50|32482.4|32432.4|32483.1|32433.1|32483.3|32433.3|32481.6|32431.6|16
1641236820000|2022-01-03 19:07:00|32483.2|32433.2|32481.9|32431.9|32483.2|32433.2|32481.5|32431.5|13
1641236830000|2022-01-03 19:07:10|32482.1|32432.1|32481.5|32431.5|32486|32448.3|32466|32431.5|20
1641236840000|2022-01-03 19:07:20|32482.2|32432.2|32482.8|32432.8|32483.6|32433.6|32480.5|32430.5|20
1641236850000|2022-01-03 19:07:30|32482.5|32432.5|32480.3|32430.3|32483|32433|32480.2|32430.2|17
1641236860000|2022-01-03 19:07:40|32480.9|32430.9|32481.1|32431.1|32481.9|32431.9|32480.3|32430.3|17
1641236870000|2022-01-03 19:07:50|32481.3|32431.3|32480.8|32430.8|32481.9|32431.9|32480.2|32430.2|22
1641236880000|2022-01-03 19:08:00|32481.4|32431.4|32480.4|32430.4|32482.2|32432.2|32480|32430|15
1641236890000|2022-01-03 19:08:10|32480.1|32430.1|32480.8|32430.8|32480.8|32430.8|32478.8|32428.8|10
1641236900000|2022-01-03 19:08:20|32482.3|32432.3|32482.7|32432.7|32483.1|32433.1|32480.6|32430.6|13
1641236910000|2022-01-03 19:08:30|32482.2|32432.2|32478.2|32428.2|32482.2|32432.2|32478|32428|11
1641236920000|2022-01-03 19:08:40|32462.6|32442.6|32480.5|32430.5|32480.5|32442.6|32461.8|32428.9|14
1641236930000|2022-01-03 19:08:50|32480.1|32430.1|32478.5|32428.5|32480.1|32430.1|32477|32427|16
1641236940000|2022-01-03 19:09:00|32478.3|32428.3|32478.3|32428.3|32478.9|32428.9|32477.8|32427.8|11
1641236950000|2022-01-03 19:09:10|32477.7|32427.7|32475|32425|32478.2|32444.2|32461.3|32421.9|20
1641236960000|2022-01-03 19:09:20|32474.2|32424.2|32477.8|32427.8|32478.3|32428.3|32474.2|32424.2|14
1641236970000|2022-01-03 19:09:30|32477.5|32427.5|32477.5|32427.5|32477.5|32427.5|32475.7|32425.7|17
1641236980000|2022-01-03 19:09:40|32478|32428|32475.3|32425.3|32478|32428|32474.5|32424.5|16
1641236990000|2022-01-03 19:09:50|32475.7|32425.7|32475.5|32425.5|32476|32426|32474.5|32424.5|15
1641237000000|2022-01-03 19:10:00|32475.1|32425.1|32475.7|32425.7|32477.3|32427.3|32474.7|32424.7|16
1641237010000|2022-01-03 19:10:10|32476.3|32426.3|32477.2|32427.2|32477.3|32427.3|32475.8|32425.8|12
1641237020000|2022-01-03 19:10:20|32476|32426|32476.7|32426.7|32477.7|32427.7|32475.5|32425.5|13
1641237030000|2022-01-03 19:10:30|32476.5|32426.5|32478.1|32428.1|32478.1|32428.1|32475.8|32425.8|12
1641237040000|2022-01-03 19:10:40|32477.8|32427.8|32475.5|32425.5|32478.5|32428.5|32475.3|32425.3|14
1641237050000|2022-01-03 19:10:50|32475.3|32425.3|32476.7|32426.7|32476.7|32426.7|32475.3|32425.3|10
1641237060000|2022-01-03 19:11:00|32476.5|32426.5|32461.5|32441.5|32479|32443.2|32460.7|32424.5|16
1641237070000|2022-01-03 19:11:10|32460.5|32440.5|32477.7|32427.7|32477.7|32442.3|32460.5|32427.3|8
1641237080000|2022-01-03 19:11:20|32476.9|32426.9|32474.7|32424.7|32478.9|32428.9|32473.5|32423.5|12
1641237090000|2022-01-03 19:11:30|32475.4|32425.4|32475.4|32425.4|32477|32427|32474.4|32424.4|16
1641237100000|2022-01-03 19:11:40|32475|32425|32474.3|32424.3|32475.3|32425.3|32473.6|32423.6|11
1641237110000|2022-01-03 19:11:50|32473.8|32423.8|32474.2|32424.2|32474.3|32424.3|32473.3|32423.3|8
1641237120000|2022-01-03 19:12:00|32473.8|32423.8|32473.8|32423.8|32475.3|32425.3|32473.1|32423.1|13
1641237130000|2022-01-03 19:12:10|32474.2|32424.2|32472.3|32422.3|32474.5|32424.5|32472|32422|12
1641237140000|2022-01-03 19:12:20|32472.9|32422.9|32484.7|32434.7|32484.7|32434.7|32471.3|32421.3|21
1641237150000|2022-01-03 19:12:30|32473.1|32423.1|32472.4|32422.4|32475|32425|32471.2|32421.2|23
1641237160000|2022-01-03 19:12:40|32472|32422|32475.1|32425.1|32475.6|32437.7|32457.7|32422|17
1641237170000|2022-01-03 19:12:50|32474.6|32424.6|32475.2|32425.2|32476.8|32426.8|32473.8|32423.8|15
1641237180000|2022-01-03 19:13:00|32475.7|32425.7|32475.9|32425.9|32476|32426|32475.2|32425.2|8
1641237190000|2022-01-03 19:13:10|32475.6|32425.6|32477.4|32427.4|32477.4|32427.4|32475.3|32425.3|11
1641237200000|2022-01-03 19:13:20|32476.4|32426.4|32477.5|32427.5|32477.5|32427.5|32474.8|32424.8|16
1641237210000|2022-01-03 19:13:30|32477.1|32427.1|32478|32428|32478|32428|32475.9|32425.9|13
1641237220000|2022-01-03 19:13:40|32478.3|32428.3|32475.8|32425.8|32478.3|32428.3|32474.9|32424.9|15
1641237230000|2022-01-03 19:13:50|32476|32426|32474.5|32424.5|32476.2|32426.2|32474|32424|14
1641237240000|2022-01-03 19:14:00|32478.3|32428.3|32478|32428|32478.3|32428.3|32474.6|32424.6|7
1641237250000|2022-01-03 19:14:10|32477.7|32427.7|32474.3|32424.3|32478.6|32428.6|32474.3|32424.3|16
1641237260000|2022-01-03 19:14:20|32475|32425|32459.4|32439.4|32475.4|32440.2|32459|32424.4|16
1641237270000|2022-01-03 19:14:30|32459.2|32439.2|32459.7|32439.7|32460.7|32440.7|32459.2|32439.2|15
1641237280000|2022-01-03 19:14:40|32459.6|32439.6|32472.9|32422.9|32473|32440.2|32459.4|32422.1|16
1641237290000|2022-01-03 19:14:50|32472.8|32422.8|32476.5|32426.5|32476.5|32426.5|32472.7|32422.7|10
1641237300000|2022-01-03 19:15:00|32472.1|32422.1|32472.8|32422.8|32475.1|32425.1|32471.9|32421.9|17
1641237310000|2022-01-03 19:15:10|32472.6|32422.6|32476.9|32426.9|32477.8|32427.8|32472.6|32422.6|18
1641237320000|2022-01-03 19:15:20|32477.7|32427.7|32477.2|32427.2|32478.3|32428.3|32476|32426|23
1641237330000|2022-01-03 19:15:30|32478.1|32428.1|32478.2|32428.2|32478.2|32428.2|32476.6|32426.6|6
1641237340000|2022-01-03 19:15:40|32477.2|32427.2|32476.8|32426.8|32478.1|32428.1|32476|32426|11
1641237350000|2022-01-03 19:15:50|32474.5|32424.5|32476.8|32426.8|32479.3|32440.9|32460.1|32422.5|19
1641237360000|2022-01-03 19:16:00|32478.4|32428.4|32475.9|32425.9|32479.3|32429.3|32473.8|32423.8|20
1641237370000|2022-01-03 19:16:10|32476.7|32426.7|32478.7|32428.7|32479.3|32439.4|32458.9|32425.8|22
1641237380000|2022-01-03 19:16:20|32478.5|32428.5|32478.5|32428.5|32479.3|32429.3|32478|32428|10
1641237390000|2022-01-03 19:16:30|32480.5|32430.5|32459.3|32439.3|32481|32442.1|32459.1|32429.9|14
1641237400000|2022-01-03 19:16:40|32459.2|32439.2|32476.5|32426.5|32476.5|32441.9|32458.4|32424.6|16
1641237410000|2022-01-03 19:16:50|32475.7|32425.7|32475.8|32425.8|32478.5|32428.5|32473.3|32423.3|23
1641237420000|2022-01-03 19:17:00|32474.3|32424.3|32473.9|32423.9|32476.1|32426.1|32473.1|32423.1|20
1641237430000|2022-01-03 19:17:10|32472.5|32422.5|32473.9|32423.9|32474.2|32424.2|32472|32422|12
1641237440000|2022-01-03 19:17:20|32474.1|32424.1|32474.2|32424.2|32474.7|32424.7|32472.4|32422.4|11
1641237450000|2022-01-03 19:17:30|32474.7|32424.7|32459.9|32439.9|32476.1|32439.9|32459.1|32424.7|5
1641237460000|2022-01-03 19:17:40|32459.7|32439.7|32475.1|32425.1|32479.5|32440|32458.8|32419.9|25
1641237470000|2022-01-03 19:17:50|32474.9|32424.9|32470.8|32420.8|32475|32425|32468|32418|16
1641237480000|2022-01-03 19:18:00|32471.1|32421.1|32470.9|32420.9|32471.6|32421.6|32469.8|32419.8|16
1641237490000|2022-01-03 19:18:10|32471|32421|32470.7|32420.7|32471.1|32421.1|32470.7|32420.7|5
1641237500000|2022-01-03 19:18:20|32470.8|32420.8|32473.6|32423.6|32475|32434.9|32454.9|32420.3|18
1641237510000|2022-01-03 19:18:30|32473.5|32423.5|32471.8|32421.8|32475.1|32425.1|32471.4|32421.4|19
1641237520000|2022-01-03 19:18:40|32471.9|32421.9|32473.3|32423.3|32475|32425|32471.4|32421.4|18
1641237530000|2022-01-03 19:18:50|32473.2|32423.2|32474.6|32424.6|32474.6|32424.6|32473|32423|8
1641237540000|2022-01-03 19:19:00|32474.7|32424.7|32474.4|32424.4|32474.8|32424.8|32474.4|32424.4|5
1641237550000|2022-01-03 19:19:10|32474.2|32424.2|32476.4|32426.4|32476.4|32426.4|32472.8|32422.8|12
1641237560000|2022-01-03 19:19:20|32456.6|32436.6|32476.5|32426.5|32477.7|32437.4|32456.6|32426.3|20
1641237570000|2022-01-03 19:19:30|32476.9|32426.9|32475.8|32425.8|32477.1|32427.1|32474.4|32424.4|14
1641237580000|2022-01-03 19:19:40|32473.8|32423.8|32475.5|32425.5|32475.5|32425.5|32472.7|32422.7|14
1641237590000|2022-01-03 19:19:50|32475.3|32425.3|32474.6|32424.6|32476.3|32426.3|32474.6|32424.6|14
1641237600000|2022-01-03 19:20:00|32474.5|32424.5|32469.5|32419.5|32474.9|32424.9|32469.5|32419.5|12
1641237610000|2022-01-03 19:20:10|32470.4|32420.4|32472.1|32422.1|32472.8|32422.8|32469.8|32419.8|11
1641237620000|2022-01-03 19:20:20|32471.8|32421.8|32473.6|32423.6|32474|32436.8|32456|32420.7|16
1641237630000|2022-01-03 19:20:30|32471.1|32421.1|32474.4|32424.4|32475.4|32425.4|32471.1|32421.1|18
1641237640000|2022-01-03 19:20:40|32474.1|32424.1|32473.1|32423.1|32474.1|32424.1|32471.9|32421.9|21
1641237650000|2022-01-03 19:20:50|32472.5|32422.5|32472.5|32422.5|32473.4|32423.4|32472.5|32422.5|12
1641237660000|2022-01-03 19:21:00|32473|32423|32475.1|32425.1|32475.1|32425.1|32472.8|32422.8|12
1641237670000|2022-01-03 19:21:10|32474.8|32424.8|32474.7|32424.7|32475.7|32425.7|32472.1|32422.1|20
1641237680000|2022-01-03 19:21:20|32474.2|32424.2|32476.4|32426.4|32476.4|32426.4|32472.7|32422.7|21
1641237690000|2022-01-03 19:21:30|32476.2|32426.2|32475.1|32425.1|32477.1|32427.1|32474.7|32424.7|12
1641237700000|2022-01-03 19:21:40|32475.3|32425.3|32473.6|32423.6|32476.4|32426.4|32473.6|32423.6|9
1641237710000|2022-01-03 19:21:50|32474|32424|32473.8|32423.8|32474.4|32424.4|32473.8|32423.8|8
1641237720000|2022-01-03 19:22:00|32474.8|32424.8|32475.4|32425.4|32475.6|32439.5|32458|32424|13
1641237730000|2022-01-03 19:22:10|32476.8|32426.8|32474.3|32424.3|32478.2|32438.6|32457.3|32424.3|15
1641237740000|2022-01-03 19:22:20|32474.5|32424.5|32457.3|32437.3|32475.6|32437.3|32455.1|32420.3|19
1641237750000|2022-01-03 19:22:30|32457.2|32437.2|32456.8|32436.8|32458.5|32438.5|32456.5|32436.5|14
1641237760000|2022-01-03 19:22:40|32457.2|32437.2|32478.5|32428.5|32481.3|32437.2|32457.1|32427.2|15
1641237770000|2022-01-03 19:22:50|32478.9|32428.9|32479|32429|32479.9|32429.9|32477.3|32427.3|13
1641237780000|2022-01-03 19:23:00|32478.5|32428.5|32460.1|32440.1|32479.1|32440.5|32459.8|32426|12
1641237790000|2022-01-03 19:23:10|32459.8|32439.8|32477.1|32427.1|32478|32439.9|32459.8|32426|9
1641237800000|2022-01-03 19:23:20|32477.5|32427.5|32475.2|32425.2|32479|32429|32475.2|32425.2|14
1641237810000|2022-01-03 19:23:30|32474.8|32424.8|32474.2|32424.2|32475.1|32425.1|32474.2|32424.2|9
1641237820000|2022-01-03 19:23:40|32475.2|32425.2|32475|32425|32477.1|32427.1|32474.4|32424.4|11
1641237830000|2022-01-03 19:23:50|32475.2|32425.2|32473.4|32423.4|32478.7|32439.3|32458|32423.4|20
1641237840000|2022-01-03 19:24:00|32474.3|32424.3|32476|32426|32478|32438.8|32458.8|32424.3|10
1641237850000|2022-01-03 19:24:10|32474.9|32424.9|32475.5|32425.5|32476|32426|32474.9|32424.9|6
1641237860000|2022-01-03 19:24:20|32476|32426|32475.2|32425.2|32476|32441.4|32458.8|32425.2|17
1641237870000|2022-01-03 19:24:30|32475|32425|32457.5|32437.5|32475.8|32437.8|32457.5|32423.6|9
1641237880000|2022-01-03 19:24:40|32458.5|32438.5|32459.6|32439.6|32459.9|32439.9|32458.5|32438.5|10
1641237890000|2022-01-03 19:24:50|32459.9|32439.9|32460.5|32440.5|32460.7|32440.7|32459.7|32439.7|15
1641237900000|2022-01-03 19:25:00|32460.2|32440.2|32472.6|32422.6|32476.8|32440.4|32460.2|32422.1|13
1641237910000|2022-01-03 19:25:10|32472.2|32422.2|32474|32424|32474.7|32424.7|32472.2|32422.2|8
1641237920000|2022-01-03 19:25:20|32473.8|32423.8|32475.2|32425.2|32476.6|32426.6|32473.8|32423.8|8
1641237930000|2022-01-03 19:25:30|32475.4|32425.4|32457.4|32437.4|32476.4|32437.4|32455|32425.1|14
1641237940000|2022-01-03 19:25:40|32456.9|32436.9|32457.1|32437.1|32457.9|32437.9|32455.4|32435.4|10
1641237950000|2022-01-03 19:25:50|32456.9|32436.9|32473.8|32423.8|32475.1|32436.9|32456.9|32423.5|7
1641237960000|2022-01-03 19:26:00|32473.9|32423.9|32473.7|32423.7|32474.8|32424.8|32473.5|32423.5|17
1641237970000|2022-01-03 19:26:10|32474|32424|32458.4|32438.4|32474.5|32438.4|32456.4|32423.6|10
1641237980000|2022-01-03 19:26:20|32459.1|32439.1|32460.5|32440.5|32460.5|32440.5|32458.3|32438.3|11
1641237990000|2022-01-03 19:26:30|32459.5|32439.5|32456.4|32436.4|32476.9|32440.6|32456.4|32426.3|11
1641238000000|2022-01-03 19:26:40|32459.2|32439.2|32477.1|32427.1|32477.1|32440|32457.2|32424.6|8
1641238010000|2022-01-03 19:26:50|32477|32427|32477|32427|32477.3|32427.3|32476.2|32426.2|5
1641238020000|2022-01-03 19:27:00|32477.7|32427.7|32474|32424|32478.4|32428.4|32474|32424|8
1641238030000|2022-01-03 19:27:10|32475|32425|32475.2|32425.2|32475.2|32425.2|32473.3|32423.3|10
1641238040000|2022-01-03 19:27:20|32475.6|32425.6|32473|32423|32475.8|32425.8|32473|32423|15
1641238050000|2022-01-03 19:27:30|32475.2|32425.2|32473.3|32423.3|32475.8|32425.8|32473|32423|12
1641238060000|2022-01-03 19:27:40|32473.5|32423.5|32471.2|32421.2|32473.5|32423.5|32470.5|32420.5|13
1641238070000|2022-01-03 19:27:50|32471.8|32421.8|32473.3|32423.3|32473.3|32423.3|32470.6|32420.6|13
1641238080000|2022-01-03 19:28:00|32473.7|32423.7|32473.1|32423.1|32473.7|32423.7|32472.1|32422.1|9
1641238090000|2022-01-03 19:28:10|32473.9|32423.9|32475|32425|32475.1|32440.3|32457.4|32421.4|22
1641238100000|2022-01-03 19:28:20|32472.1|32422.1|32474.9|32424.9|32475.1|32425.1|32472.1|32422.1|12
1641238110000|2022-01-03 19:28:30|32474.6|32424.6|32472.7|32422.7|32474.9|32424.9|32472.3|32422.3|12
1641238120000|2022-01-03 19:28:40|32472.9|32422.9|32472.8|32422.8|32474.4|32424.4|32471.8|32421.8|14
1641238130000|2022-01-03 19:28:50|32473.5|32423.5|32457.7|32437.7|32475.2|32439.2|32457.7|32423.5|16
1641238140000|2022-01-03 19:29:00|32458|32438|32473.1|32423.1|32473.1|32438.9|32457.6|32421.9|11
1641238150000|2022-01-03 19:29:10|32473|32423|32473|32423|32473.7|32423.7|32470.9|32420.9|19
1641238160000|2022-01-03 19:29:20|32472.3|32422.3|32472.7|32422.7|32472.8|32422.8|32471.2|32421.2|12
1641238170000|2022-01-03 19:29:30|32471.8|32421.8|32475.6|32425.6|32477.1|32427.1|32471.5|32421.5|15
1641238180000|2022-01-03 19:29:40|32475.7|32425.7|32475.1|32425.1|32475.7|32425.7|32474.5|32424.5|11
1641238190000|2022-01-03 19:29:50|32475.6|32425.6|32454.5|32434.5|32475.6|32438.3|32454.5|32422.7|14
1641238200000|2022-01-03 19:30:00|32474|32424|32472.2|32422.2|32475.8|32425.8|32470.4|32420.4|16
1641238210000|2022-01-03 19:30:10|32473.6|32423.6|32457.4|32437.4|32473.6|32437.4|32455.6|32423|15
1641238220000|2022-01-03 19:30:20|32457|32437|32456.6|32436.6|32458.1|32438.1|32455.8|32435.8|16
1641238230000|2022-01-03 19:30:30|32456.9|32436.9|32458.3|32438.3|32458.3|32438.3|32454.9|32434.9|9
1641238240000|2022-01-03 19:30:40|32456.2|32436.2|32472.5|32422.5|32475.6|32436.2|32456.2|32421.8|9
1641238250000|2022-01-03 19:30:50|32472.7|32422.7|32472.9|32422.9|32473.2|32423.2|32471.8|32421.8|13
1641238260000|2022-01-03 19:31:00|32472|32422|32471.4|32421.4|32472|32422|32470.3|32420.3|16
1641238270000|2022-01-03 19:31:10|32472.7|32422.7|32473.5|32423.5|32474.4|32424.4|32471.9|32421.9|12
1641238280000|2022-01-03 19:31:20|32474.6|32424.6|32475.3|32425.3|32476|32426|32471.5|32421.5|18
1641238290000|2022-01-03 19:31:30|32474.5|32424.5|32472.3|32422.3|32475.7|32425.7|32472.3|32422.3|13
1641238300000|2022-01-03 19:31:40|32472.1|32422.1|32473.2|32423.2|32474.6|32424.6|32472.1|32422.1|19
1641238310000|2022-01-03 19:31:50|32473|32423|32457.3|32437.3|32473.8|32438.6|32457.3|32422.6|16
1641238320000|2022-01-03 19:32:00|32457.4|32437.4|32456.3|32436.3|32459.2|32439.2|32456.3|32436.3|17
1641238330000|2022-01-03 19:32:10|32456.7|32436.7|32474.5|32424.5|32475.6|32439.4|32456.7|32424.2|18
1641238340000|2022-01-03 19:32:20|32474.6|32424.6|32475.1|32425.1|32475.7|32425.7|32474.1|32424.1|13
1641238350000|2022-01-03 19:32:30|32475.4|32425.4|32474.5|32424.5|32475.4|32425.4|32473.9|32423.9|9
1641238360000|2022-01-03 19:32:40|32475|32425|32475.3|32425.3|32476.4|32426.4|32474.8|32424.8|11
1641238370000|2022-01-03 19:32:50|32476.5|32426.5|32476.1|32426.1|32477.4|32440.3|32459.7|32421.2|10
1641238380000|2022-01-03 19:33:00|32476.2|32426.2|32474.6|32424.6|32477.2|32427.2|32474.2|32424.2|12
1641238390000|2022-01-03 19:33:10|32475.3|32425.3|32474.5|32424.5|32476.1|32426.1|32474.2|32424.2|16
1641238400000|2022-01-03 19:33:20|32473.5|32423.5|32473.1|32423.1|32475.2|32425.2|32473.1|32423.1|8
1641238410000|2022-01-03 19:33:30|32472.9|32422.9|32473.8|32423.8|32474.8|32424.8|32472.9|32422.9|10
1641238420000|2022-01-03 19:33:40|32474.5|32424.5|32474.5|32424.5|32475.5|32425.5|32474.3|32424.3|12
1641238430000|2022-01-03 19:33:50|32475|32425|32458.8|32438.8|32475|32438.9|32456.7|32423.5|10
1641238440000|2022-01-03 19:34:00|32472.4|32422.4|32472.4|32422.4|32477.9|32427.9|32472.4|32422.4|20
1641238450000|2022-01-03 19:34:10|32473.5|32423.5|32474.9|32424.9|32476.8|32426.8|32473.3|32423.3|13
1641238460000|2022-01-03 19:34:20|32474.1|32424.1|32474.5|32424.5|32474.6|32424.6|32473.2|32423.2|9
1641238470000|2022-01-03 19:34:30|32473.8|32423.8|32471.4|32421.4|32474.9|32424.9|32471.4|32421.4|8
1641238480000|2022-01-03 19:34:40|32471.3|32421.3|32474.7|32424.7|32474.7|32438.8|32456.5|32421.3|11
1641238490000|2022-01-03 19:34:50|32474.2|32424.2|32471.7|32421.7|32474.2|32424.2|32471.7|32421.7|18
1641238500000|2022-01-03 19:35:00|32472|32422|32457.4|32437.4|32472|32437.4|32455.3|32422|22
1641238510000|2022-01-03 19:35:10|32457.7|32437.7|32457.6|32437.6|32458.3|32438.3|32457.5|32437.5|11
1641238520000|2022-01-03 19:35:20|32458.2|32438.2|32457|32437|32459.1|32439.1|32456.6|32436.6|13
1641238530000|2022-01-03 19:35:30|32457.5|32437.5|32469.4|32419.4|32473.2|32437.5|32457.3|32419.4|17
1641238540000|2022-01-03 19:35:40|32468.7|32418.7|32472.7|32422.7|32472.8|32422.8|32468.7|32418.7|20
1641238550000|2022-01-03 19:35:50|32472.3|32422.3|32472.7|32422.7|32473.1|32423.1|32471.5|32421.5|13
1641238560000|2022-01-03 19:36:00|32474.1|32424.1|32473.5|32423.5|32474.1|32424.1|32473.3|32423.3|8
1641238570000|2022-01-03 19:36:10|32473.4|32423.4|32473.2|32423.2|32473.4|32423.4|32472.2|32422.2|9
1641238580000|2022-01-03 19:36:20|32473|32423|32472.4|32422.4|32473.2|32435.4|32455.4|32419|12
1641238590000|2022-01-03 19:36:30|32472.9|32422.9|32472.3|32422.3|32473.5|32423.5|32471.7|32421.7|8
1641238600000|2022-01-03 19:36:40|32472.5|32422.5|32468.9|32418.9|32472.5|32422.5|32468.3|32418.3|11
1641238610000|2022-01-03 19:36:50|32467.6|32417.6|32467.5|32417.5|32468.5|32418.5|32467.4|32417.4|7
1641238620000|2022-01-03 19:37:00|32467.9|32417.9|32471.7|32421.7|32471.8|32421.8|32467.9|32417.9|10
1641238630000|2022-01-03 19:37:10|32472|32422|32473.7|32423.7|32473.7|32423.7|32469.9|32419.9|5
1641238640000|2022-01-03 19:37:20|32473.4|32423.4|32471.6|32421.6|32473.4|32423.4|32471.6|32421.6|12
1641238650000|2022-01-03 19:37:30|32471.3|32421.3|32472.5|32422.5|32473.1|32438.7|32454.5|32418.5|17
1641238660000|2022-01-03 19:37:40|32473|32423|32474.9|32424.9|32475|32425|32472.4|32422.4|10
1641238670000|2022-01-03 19:37:50|32473.1|32423.1|32473.5|32423.5|32473.7|32423.7|32472|32422|12
1641238680000|2022-01-03 19:38:00|32472.5|32422.5|32472.9|32422.9|32472.9|32422.9|32470.8|32420.8|11
1641238690000|2022-01-03 19:38:10|32471.8|32421.8|32471.2|32421.2|32472.2|32422.2|32470.3|32420.3|5
1641238700000|2022-01-03 19:38:20|32456.3|32436.3|32458.4|32438.4|32458.4|32438.4|32454.1|32434.1|5
1641238710000|2022-01-03 19:38:30|32472.1|32422.1|32473.1|32423.1|32473.1|32423.1|32470.7|32420.7|11
1641238720000|2022-01-03 19:38:40|32471.7|32421.7|32471.9|32421.9|32472.8|32422.8|32470.5|32420.5|12
1641238730000|2022-01-03 19:38:50|32472.2|32422.2|32470.9|32420.9|32472.2|32422.2|32469|32419|14
1641238740000|2022-01-03 19:39:00|32471.3|32421.3|32471.9|32421.9|32473.8|32423.8|32470.9|32420.9|11
1641238750000|2022-01-03 19:39:10|32473.7|32423.7|32473.7|32423.7|32474.6|32424.6|32471.8|32421.8|8
1641238760000|2022-01-03 19:39:20|32472.5|32422.5|32472.1|32422.1|32473.5|32423.5|32471.7|32421.7|16
1641238770000|2022-01-03 19:39:30|32474.2|32424.2|32472.5|32422.5|32475.3|32425.3|32472.5|32422.5|10
1641238780000|2022-01-03 19:39:40|32473.1|32423.1|32473.7|32423.7|32474.6|32424.6|32473|32423|8
1641238790000|2022-01-03 19:39:50|32474.5|32424.5|32476.8|32426.8|32476.8|32426.8|32473.1|32423.1|10
1641238800000|2022-01-03 19:40:00|32476.9|32426.9|32473.5|32423.5|32476.9|32426.9|32473.5|32423.5|19
1641238810000|2022-01-03 19:40:10|32473.8|32423.8|32476|32426|32477.1|32427.1|32471.4|32421.4|20
1641238820000|2022-01-03 19:40:20|32476.3|32426.3|32476.2|32426.2|32477.1|32427.1|32475.4|32425.4|14
1641238830000|2022-01-03 19:40:30|32476.3|32426.3|32477.3|32427.3|32477.6|32427.6|32475.4|32425.4|15
1641238840000|2022-01-03 19:40:40|32477.6|32427.6|32476.2|32426.2|32477.7|32427.7|32474.4|32424.4|13
1641238850000|2022-01-03 19:40:50|32475.7|32425.7|32477.1|32427.1|32477.1|32427.1|32475.4|32425.4|12
1641238860000|2022-01-03 19:41:00|32478|32428|32474.8|32424.8|32478.2|32428.2|32474|32424|16
1641238870000|2022-01-03 19:41:10|32475.5|32425.5|32475.6|32425.6|32478|32442.8|32460.1|32425.5|10
1641238880000|2022-01-03 19:41:20|32475.2|32425.2|32476.3|32426.3|32476.6|32426.6|32473.8|32423.8|15
1641238890000|2022-01-03 19:41:30|32475.9|32425.9|32474.4|32424.4|32476.2|32426.2|32472.7|32422.7|15
1641238900000|2022-01-03 19:41:40|32474.7|32424.7|32474.3|32424.3|32477.1|32427.1|32473.7|32423.7|8
1641238910000|2022-01-03 19:41:50|32473.8|32423.8|32474.5|32424.5|32475.4|32425.4|32473.3|32423.3|10
1641238920000|2022-01-03 19:42:00|32476.2|32426.2|32477.7|32427.7|32480.2|32430.2|32472.8|32422.8|14
1641238930000|2022-01-03 19:42:10|32478.7|32428.7|32475.6|32425.6|32478.7|32428.7|32475.3|32425.3|11
1641238940000|2022-01-03 19:42:20|32476.2|32426.2|32475.2|32425.2|32476.2|32426.2|32474.6|32424.6|13
1641238950000|2022-01-03 19:42:30|32474.9|32424.9|32475.5|32425.5|32476.2|32426.2|32474.9|32424.9|13
1641238960000|2022-01-03 19:42:40|32474.4|32424.4|32475.8|32425.8|32475.9|32425.9|32474.4|32424.4|6
1641238970000|2022-01-03 19:42:50|32475.4|32425.4|32476.4|32426.4|32477.5|32427.5|32475|32425|12
1641238980000|2022-01-03 19:43:00|32477.5|32427.5|32475.4|32425.4|32477.5|32427.5|32475.4|32425.4|14
1641238990000|2022-01-03 19:43:10|32476.4|32426.4|32476.6|32426.6|32476.9|32426.9|32475.4|32425.4|14
1641239000000|2022-01-03 19:43:20|32476.8|32426.8|32478.1|32428.1|32478.3|32428.3|32476.1|32426.1|5
1641239010000|2022-01-03 19:43:30|32477.9|32427.9|32478.9|32428.9|32478.9|32428.9|32477.7|32427.7|10
1641239020000|2022-01-03 19:43:40|32478.7|32428.7|32478.5|32428.5|32479.6|32429.6|32477.5|32427.5|17
1641239030000|2022-01-03 19:43:50|32479.3|32429.3|32478.5|32428.5|32479.3|32429.3|32478|32428|13
1641239040000|2022-01-03 19:44:00|32478.4|32428.4|32479|32429|32479|32429|32478|32428|10
1641239050000|2022-01-03 19:44:10|32479.2|32429.2|32478|32428|32479.7|32429.7|32477.9|32427.9|12
1641239060000|2022-01-03 19:44:20|32478.2|32428.2|32481.5|32431.5|32482|32443.6|32463.6|32425.8|28
1641239070000|2022-01-03 19:44:30|32480.1|32430.1|32477.5|32427.5|32480.6|32430.6|32474|32424|18
1641239080000|2022-01-03 19:44:40|32476.8|32426.8|32478.7|32428.7|32478.7|32428.7|32476.8|32426.8|12
1641239090000|2022-01-03 19:44:50|32477.7|32427.7|32478.4|32428.4|32478.7|32428.7|32477.7|32427.7|9
1641239100000|2022-01-03 19:45:00|32478.3|32428.3|32479|32429|32480.1|32430.1|32478.3|32428.3|12
1641239110000|2022-01-03 19:45:10|32479.4|32429.4|32482.2|32432.2|32482.4|32446.2|32463.1|32429.2|17
1641239120000|2022-01-03 19:45:20|32481|32431|32482.5|32432.5|32482.5|32432.5|32481|32431|7
1641239130000|2022-01-03 19:45:30|32482.3|32432.3|32479.5|32429.5|32482.3|32432.3|32479.4|32429.4|19
1641239140000|2022-01-03 19:45:40|32479.4|32429.4|32474.6|32424.6|32480.2|32442.9|32460|32422|20
1641239150000|2022-01-03 19:45:50|32472|32422|32472.5|32422.5|32475.3|32425.3|32470.8|32420.8|23
1641239160000|2022-01-03 19:46:00|32473|32423|32473.4|32423.4|32473.4|32423.4|32471.4|32421.4|9
1641239170000|2022-01-03 19:46:10|32471.2|32421.2|32470.8|32420.8|32471.7|32421.7|32469.7|32419.7|13
1641239180000|2022-01-03 19:46:20|32470.7|32420.7|32471.4|32421.4|32472|32422|32470.5|32420.5|11
1641239190000|2022-01-03 19:46:30|32471.3|32421.3|32455.9|32435.9|32471.3|32436.6|32455.9|32421.1|7
1641239200000|2022-01-03 19:46:40|32456.7|32436.7|32470.7|32420.7|32470.7|32436.7|32456.7|32419.7|13
1641239210000|2022-01-03 19:46:50|32470.8|32420.8|32456.1|32436.1|32471|32436.1|32454.9|32419.5|9
1641239220000|2022-01-03 19:47:00|32455.7|32435.7|32455.5|32435.5|32456|32436|32454.2|32434.2|13
1641239230000|2022-01-03 19:47:10|32455.3|32435.3|32469.5|32419.5|32470.2|32435.3|32455.3|32418.3|11
1641239240000|2022-01-03 19:47:20|32470.1|32420.1|32455.9|32435.9|32471.2|32436.7|32455.7|32420.1|16
1641239250000|2022-01-03 19:47:30|32456.4|32436.4|32456.7|32436.7|32456.9|32436.9|32456.4|32436.4|4
1641239260000|2022-01-03 19:47:40|32456.9|32436.9|32472.6|32422.6|32472.6|32437.6|32455.1|32422.6|13
1641239270000|2022-01-03 19:47:50|32472.9|32422.9|32456.4|32436.4|32475.2|32438.4|32455.3|32422.6|20
1641239280000|2022-01-03 19:48:00|32456.3|32436.3|32473.1|32423.1|32473.1|32437.6|32455.7|32422.4|13
1641239290000|2022-01-03 19:48:10|32470.9|32420.9|32472.7|32422.7|32473.7|32423.7|32470.9|32420.9|14
1641239300000|2022-01-03 19:48:20|32473.1|32423.1|32473.5|32423.5|32475.7|32425.7|32473.1|32423.1|11
1641239310000|2022-01-03 19:48:30|32473.6|32423.6|32472.2|32422.2|32474.2|32424.2|32472|32422|14
1641239320000|2022-01-03 19:48:40|32473.2|32423.2|32474.2|32424.2|32474.7|32424.7|32472.3|32422.3|8
1641239330000|2022-01-03 19:48:50|32474.3|32424.3|32461.4|32441.4|32475.5|32441.4|32460.9|32422.4|9
1641239340000|2022-01-03 19:49:00|32461.5|32441.5|32460.9|32440.9|32461.5|32441.5|32460.5|32440.5|7
1641239350000|2022-01-03 19:49:10|32461|32441|32461|32441|32461.4|32441.4|32461|32441|7
1641239360000|2022-01-03 19:49:20|32462|32442|32461.8|32441.8|32462|32442|32460.2|32440.2|9
1641239370000|2022-01-03 19:49:30|32461.5|32441.5|32461.8|32441.8|32461.8|32441.8|32461.2|32441.2|9
1641239380000|2022-01-03 19:49:40|32461.5|32441.5|32461.6|32441.6|32477.6|32441.6|32459.9|32426.3|11
1641239390000|2022-01-03 19:49:50|32461.9|32441.9|32461.7|32441.7|32461.9|32441.9|32461.7|32441.7|3
1641239400000|2022-01-03 19:50:00|32461.1|32441.1|32465.8|32445.8|32466.2|32446.2|32461.1|32441.1|16
1641239410000|2022-01-03 19:50:10|32466|32446|32459.8|32439.8|32466.2|32446.2|32456.6|32436.6|18
1641239420000|2022-01-03 19:50:20|32460.2|32440.2|32460.1|32440.1|32460.2|32440.2|32459.8|32439.8|7
1641239430000|2022-01-03 19:50:30|32460.2|32440.2|32461.2|32441.2|32461.6|32441.6|32460.2|32440.2|15
1641239440000|2022-01-03 19:50:40|32461.6|32441.6|32464.3|32444.3|32464.4|32444.4|32461|32441|12
1641239450000|2022-01-03 19:50:50|32464.7|32444.7|32462.6|32442.6|32464.7|32444.7|32461.3|32441.3|23
1641239460000|2022-01-03 19:51:00|32463.1|32443.1|32461.3|32441.3|32463.1|32443.1|32459.4|32439.4|19
1641239470000|2022-01-03 19:51:10|32461.6|32441.6|32461.3|32441.3|32461.6|32441.6|32461|32441|14
1641239480000|2022-01-03 19:51:20|32461.4|32441.4|32466.1|32446.1|32480.6|32446.1|32461.2|32430.6|19
1641239490000|2022-01-03 19:51:30|32466.2|32446.2|32462.4|32442.4|32478.2|32446.2|32461.6|32428.1|20
1641239500000|2022-01-03 19:51:40|32462.2|32442.2|32461|32441|32463.9|32443.9|32460.5|32440.5|14
1641239510000|2022-01-03 19:51:50|32461.2|32441.2|32462.2|32442.2|32462.3|32442.3|32460.7|32440.7|12
1641239520000|2022-01-03 19:52:00|32462.3|32442.3|32477.7|32427.7|32477.7|32443.8|32456.7|32427.7|12
1641239530000|2022-01-03 19:52:10|32477.9|32427.9|32459.8|32439.8|32477.9|32442.8|32458.7|32427.8|8
1641239540000|2022-01-03 19:52:20|32459.5|32439.5|32460.2|32440.2|32475.3|32440.9|32459.4|32425.3|11
1641239550000|2022-01-03 19:52:30|32460.6|32440.6|32459.9|32439.9|32462|32442|32459|32439|16
1641239560000|2022-01-03 19:52:40|32460|32440|32460.2|32440.2|32460.9|32440.9|32459.8|32439.8|10
1641239570000|2022-01-03 19:52:50|32460.6|32440.6|32461.5|32441.5|32461.6|32441.6|32458.6|32438.6|10
1641239580000|2022-01-03 19:53:00|32476.6|32426.6|32461.5|32441.5|32476.6|32441.6|32461.5|32426.6|5
1641239590000|2022-01-03 19:53:10|32461.6|32441.6|32457.6|32437.6|32462|32442|32457.6|32437.6|11
1641239600000|2022-01-03 19:53:20|32458.4|32438.4|32458.3|32438.3|32458.8|32438.8|32457.9|32437.9|9
1641239610000|2022-01-03 19:53:30|32456.5|32436.5|32459.4|32439.4|32459.4|32439.4|32456.5|32436.5|6
1641239620000|2022-01-03 19:53:40|32461.3|32441.3|32461.6|32441.6|32461.6|32441.6|32461.3|32441.3|11
1641239630000|2022-01-03 19:53:50|32461.5|32441.5|32458.7|32438.7|32461.5|32441.5|32458.1|32438.1|10
1641239640000|2022-01-03 19:54:00|32458.9|32438.9|32457.3|32437.3|32461.4|32441.4|32456.7|32436.7|10
1641239650000|2022-01-03 19:54:10|32458.3|32438.3|32459.4|32439.4|32459.7|32439.7|32457.8|32437.8|7
1641239660000|2022-01-03 19:54:20|32459.1|32439.1|32457.8|32437.8|32461.4|32441.4|32456.4|32436.4|6
1641239670000|2022-01-03 19:54:30|32457.3|32437.3|32460.4|32440.4|32460.7|32440.7|32457.3|32437.3|12
1641239680000|2022-01-03 19:54:40|32476.1|32426.1|32459.1|32439.1|32476.1|32440|32459.1|32425.3|10
1641239690000|2022-01-03 19:54:50|32459.2|32439.2|32457.2|32437.2|32459.2|32439.2|32454.6|32434.6|16
1641239700000|2022-01-03 19:55:00|32456.3|32436.3|32456.6|32436.6|32457.3|32437.3|32455.5|32435.5|17
1641239710000|2022-01-03 19:55:10|32456.9|32436.9|32459.6|32439.6|32459.6|32439.6|32456.7|32436.7|12
1641239720000|2022-01-03 19:55:20|32459.4|32439.4|32460.3|32440.3|32460.5|32440.5|32456.7|32436.7|15
1641239730000|2022-01-03 19:55:30|32460.1|32440.1|32457|32437|32461.2|32441.2|32457|32437|17
1641239740000|2022-01-03 19:55:40|32457.6|32437.6|32458.2|32438.2|32458.4|32438.4|32457.3|32437.3|19
1641239750000|2022-01-03 19:55:50|32457.9|32437.9|32456.7|32436.7|32458.3|32438.3|32455.4|32435.4|20
1641239760000|2022-01-03 19:56:00|32456.2|32436.2|32457.3|32437.3|32457.3|32437.3|32456.2|32436.2|21
1641239770000|2022-01-03 19:56:10|32457.6|32437.6|32457|32437|32457.6|32437.6|32455|32435|18
1641239780000|2022-01-03 19:56:20|32456.8|32436.8|32455.2|32435.2|32457.9|32437.9|32455.2|32435.2|19
1641239790000|2022-01-03 19:56:30|32455.6|32435.6|32456.9|32436.9|32457.2|32437.2|32455.6|32435.6|18
1641239800000|2022-01-03 19:56:40|32455|32435|32456.4|32436.4|32456.6|32436.6|32455|32435|14
1641239810000|2022-01-03 19:56:50|32456.7|32436.7|32458.5|32438.5|32459.2|32439.2|32455.2|32435.2|18
1641239820000|2022-01-03 19:57:00|32456.1|32436.1|32454.5|32434.5|32471.1|32436.1|32451.7|32418.9|22
1641239830000|2022-01-03 19:57:10|32454.4|32434.4|32453.4|32433.4|32454.4|32434.4|32453|32433|9
1641239840000|2022-01-03 19:57:20|32453.9|32433.9|32453.1|32433.1|32454.3|32434.3|32452.7|32432.7|8
1641239850000|2022-01-03 19:57:30|32453|32433|32451.8|32431.8|32454.5|32434.5|32451.8|32431.8|15
1641239860000|2022-01-03 19:57:40|32469.3|32419.3|32454.3|32434.3|32469.6|32434.3|32450|32419.3|16
1641239870000|2022-01-03 19:57:50|32454.5|32434.5|32455|32435|32455.1|32435.1|32453.8|32433.8|15
1641239880000|2022-01-03 19:58:00|32454.6|32434.6|32454.4|32434.4|32457.7|32437.7|32453.2|32433.2|17
1641239890000|2022-01-03 19:58:10|32456.7|32436.7|32455.7|32435.7|32457|32437|32455.6|32435.6|15
1641239900000|2022-01-03 19:58:20|32456.2|32436.2|32455.9|32435.9|32456.5|32436.5|32455.9|32435.9|9
1641239910000|2022-01-03 19:58:30|32455.7|32435.7|32454.5|32434.5|32456.1|32436.1|32454.1|32434.1|17
1641239920000|2022-01-03 19:58:40|32454.8|32434.8|32454.1|32434.1|32457.9|32437.9|32451.9|32431.9|19
1641239930000|2022-01-03 19:58:50|32454.2|32434.2|32456.2|32436.2|32456.9|32436.9|32454.2|32434.2|21
1641239940000|2022-01-03 19:59:00|32457.6|32437.6|32457.3|32437.3|32457.8|32437.8|32457.2|32437.2|13
1641239950000|2022-01-03 19:59:10|32457.4|32437.4|32457.8|32437.8|32457.8|32437.8|32455.6|32435.6|13
1641239960000|2022-01-03 19:59:20|32457.9|32437.9|32458.1|32438.1|32458.4|32438.4|32457|32437|19
1641239970000|2022-01-03 19:59:30|32458.3|32438.3|32460.6|32440.6|32474.8|32440.6|32454|32424.8|26
1641239980000|2022-01-03 19:59:40|32460.5|32440.5|32465.1|32445.1|32476.6|32445.3|32459.5|32426.6|23
1641239990000|2022-01-03 19:59:50|32464.8|32444.8|32465.5|32445.5|32466.8|32446.8|32458.9|32438.9|27
1641240000000|2022-01-03 20:00:00|32483.4|32433.4|32483.3|32433.3|32485.4|32449.6|32467.9|32432.1|30
1641240010000|2022-01-03 20:00:10|32483.9|32433.9|32482.1|32432.1|32484.4|32450.5|32468.8|32432.1|14
1641240020000|2022-01-03 20:00:20|32482|32432|32479.8|32429.8|32482|32447.2|32467.2|32429.2|24
1641240030000|2022-01-03 20:00:30|32481.5|32431.5|32468.9|32448.9|32481.5|32449.3|32466|32431.3|26
1641240040000|2022-01-03 20:00:40|32468.8|32448.8|32468.3|32448.3|32483.1|32448.8|32465.8|32432.8|19
1641240050000|2022-01-03 20:00:50|32468.4|32448.4|32464.5|32444.5|32468.4|32448.4|32463.1|32443.1|22
1641240060000|2022-01-03 20:01:00|32464.9|32444.9|32466.5|32446.5|32466.7|32446.7|32464.9|32444.9|19
1641240070000|2022-01-03 20:01:10|32467.1|32447.1|32469.5|32449.5|32469.5|32449.5|32466.7|32446.7|15
1641240080000|2022-01-03 20:01:20|32469|32449|32468.9|32448.9|32469.2|32449.2|32468.9|32448.9|11
1641240090000|2022-01-03 20:01:30|32469|32449|32466.2|32446.2|32469.9|32449.9|32465.5|32445.5|10
1641240100000|2022-01-03 20:01:40|32464.9|32444.9|32468.4|32448.4|32468.4|32448.4|32464.5|32444.5|14
1641240110000|2022-01-03 20:01:50|32468.3|32448.3|32469.3|32449.3|32483.3|32449.5|32465.9|32433.3|14
1641240120000|2022-01-03 20:02:00|32469.4|32449.4|32490.4|32440.4|32490.6|32449.4|32469.4|32434.7|25
1641240130000|2022-01-03 20:02:10|32490.2|32440.2|32474.7|32454.7|32493|32456.4|32474.7|32436.2|23
1641240140000|2022-01-03 20:02:20|32474|32454|32479.5|32459.5|32479.5|32459.5|32474|32454|20
1641240150000|2022-01-03 20:02:30|32479.4|32459.4|32478|32458|32479.7|32459.7|32476.2|32456.2|17
1641240160000|2022-01-03 20:02:40|32477.7|32457.7|32478.2|32458.2|32478.4|32458.4|32477.7|32457.7|12
1641240170000|2022-01-03 20:02:50|32478|32458|32478.6|32458.6|32478.7|32458.7|32478|32458|13
1641240180000|2022-01-03 20:03:00|32476.2|32456.2|32477.7|32457.7|32494.8|32460.2|32475.9|32442.7|20
1641240190000|2022-01-03 20:03:10|32478.4|32458.4|32494.7|32444.7|32494.8|32460.2|32477.6|32442.1|22
1641240200000|2022-01-03 20:03:20|32494.6|32444.6|32479.4|32459.4|32495.8|32459.8|32479.4|32444.5|21
1641240210000|2022-01-03 20:03:30|32479.3|32459.3|32494.7|32444.7|32495.5|32460.1|32479.1|32443.1|21
1641240220000|2022-01-03 20:03:40|32494.5|32444.5|32494.7|32444.7|32494.7|32444.7|32493.5|32443.5|18
1641240230000|2022-01-03 20:03:50|32494.6|32444.6|32495.1|32445.1|32495.3|32445.3|32494.5|32444.5|16
1641240240000|2022-01-03 20:04:00|32495|32445|32482|32462|32495.2|32462.4|32478.5|32444.6|22
1641240250000|2022-01-03 20:04:10|32481.6|32461.6|32493.4|32443.4|32493.6|32461.9|32478.6|32443.3|16
1641240260000|2022-01-03 20:04:20|32493.5|32443.5|32493.6|32443.6|32494.2|32444.2|32493.5|32443.5|13
1641240270000|2022-01-03 20:04:30|32493.8|32443.8|32494|32444|32494.2|32444.2|32493.4|32443.4|17
1641240280000|2022-01-03 20:04:40|32494.4|32444.4|32492.6|32442.6|32494.5|32444.5|32490.2|32440.2|18
1641240290000|2022-01-03 20:04:50|32491.9|32441.9|32492.9|32442.9|32492.9|32442.9|32490.7|32440.7|18
1641240300000|2022-01-03 20:05:00|32493.2|32443.2|32492.7|32442.7|32493.2|32443.2|32490.9|32440.9|11
1641240310000|2022-01-03 20:05:10|32491.8|32441.8|32494|32444|32494|32444|32491.8|32441.8|10
1641240320000|2022-01-03 20:05:20|32493.9|32443.9|32494|32444|32494.3|32444.3|32492.4|32442.4|12
1641240330000|2022-01-03 20:05:30|32493.9|32443.9|32494.5|32444.5|32494.5|32444.5|32493.8|32443.8|7
1641240340000|2022-01-03 20:05:40|32495.6|32445.6|32496.2|32446.2|32496.2|32446.2|32494.5|32444.5|13
1641240350000|2022-01-03 20:05:50|32496.4|32446.4|32492|32442|32496.4|32446.4|32492|32442|5
1641240360000|2022-01-03 20:06:00|32493.3|32443.3|32494.7|32444.7|32495.4|32445.4|32493.3|32443.3|11
1641240370000|2022-01-03 20:06:10|32494.9|32444.9|32494.1|32444.1|32496.3|32446.3|32492.8|32442.8|16
1641240380000|2022-01-03 20:06:20|32494|32444|32494.4|32444.4|32494.6|32444.6|32494|32444|7
1641240390000|2022-01-03 20:06:30|32494.3|32444.3|32494|32444|32494.5|32444.5|32493.7|32443.7|14
1641240400000|2022-01-03 20:06:40|32494.2|32444.2|32492.9|32442.9|32494.2|32444.2|32491.2|32441.2|13
1641240410000|2022-01-03 20:06:50|32493.6|32443.6|32493.6|32443.6|32494|32444|32492.4|32442.4|7
1641240420000|2022-01-03 20:07:00|32493.7|32443.7|32492.8|32442.8|32493.7|32443.7|32491.6|32441.6|7
1641240430000|2022-01-03 20:07:10|32493.2|32443.2|32493.9|32443.9|32495|32445|32491.1|32441.1|11
1641240440000|2022-01-03 20:07:20|32492.5|32442.5|32496.4|32446.4|32496.4|32446.4|32492.5|32442.5|4
1641240450000|2022-01-03 20:07:30|32496.5|32446.5|32495.4|32445.4|32496.5|32446.5|32495.2|32445.2|5
1641240460000|2022-01-03 20:07:40|32495.5|32445.5|32493|32443|32495.7|32445.7|32491.9|32441.9|6
1641240470000|2022-01-03 20:07:50|32493.8|32443.8|32494.8|32444.8|32495.2|32445.2|32493.8|32443.8|6
1641240480000|2022-01-03 20:08:00|32494.9|32444.9|32494.5|32444.5|32496.2|32446.2|32491.9|32441.9|20
1641240490000|2022-01-03 20:08:10|32494.4|32444.4|32495|32445|32495.4|32445.4|32494.4|32444.4|12
1641240500000|2022-01-03 20:08:20|32495.7|32445.7|32489.9|32439.9|32501.8|32451.8|32489.5|32439.5|29
1641240510000|2022-01-03 20:08:30|32490.9|32440.9|32485.9|32435.9|32495.6|32445.6|32485|32435|27
1641240520000|2022-01-03 20:08:40|32484.7|32434.7|32493.1|32442.2|32496|32443.2|32484.7|32434.7|28
1641240530000|2022-01-03 20:08:50|32494.5|32444.5|32496.2|32446.1|32505.8|32455.8|32489.8|32439.3|20
1641240540000|2022-01-03 20:09:00|32499|32448.9|32496.3|32440.4|32507.2|32450.1|32492.8|32436.5|33
1641240550000|2022-01-03 20:09:10|32495.2|32441.8|32496.6|32444.9|32508.4|32458.4|32492.5|32438.2|24
1641240560000|2022-01-03 20:09:20|32495.8|32442.7|32496.8|32444.4|32496.8|32445.1|32493.5|32441.7|12
1641240570000|2022-01-03 20:09:30|32496.7|32444.3|32493.1|32443.1|32497.2|32445.9|32492.1|32442.1|14
1641240580000|2022-01-03 20:09:40|32494|32444|32495.4|32445.4|32495.4|32445.4|32493.2|32443.2|12
1641240590000|2022-01-03 20:09:50|32497.7|32447.7|32497.8|32447.8|32497.9|32447.9|32491.5|32441.5|12
1641240600000|2022-01-03 20:10:00|32494.4|32444.4|32499.8|32446.9|32500.6|32447.4|32494.4|32443.5|15
1641240610000|2022-01-03 20:10:10|32499.3|32447.4|32495.3|32445.3|32499.5|32447.9|32495|32445|20
1641240620000|2022-01-03 20:10:20|32495.5|32445.5|32497.7|32447.7|32497.7|32447.7|32495.3|32445.3|14
1641240630000|2022-01-03 20:10:30|32497.6|32447.6|32498.2|32448.2|32498.5|32448.5|32494.5|32444.5|16
1641240640000|2022-01-03 20:10:40|32499.5|32448.9|32499.8|32449.8|32500.4|32450.4|32498.9|32448.2|10
1641240650000|2022-01-03 20:10:50|32499.9|32449.9|32500|32450|32500.4|32450.4|32499.9|32449.9|8
1641240660000|2022-01-03 20:11:00|32499.8|32449.8|32497.9|32447.9|32499.9|32449.9|32496.8|32446.8|8
1641240670000|2022-01-03 20:11:10|32499.3|32449|32499.7|32449.7|32499.7|32449.7|32499.2|32449|8
1641240680000|2022-01-03 20:11:20|32499.5|32449.5|32496.7|32446.7|32499.5|32449.5|32496|32446|13
1641240690000|2022-01-03 20:11:30|32497|32447|32499.3|32449.3|32499.4|32449.4|32497|32447|10
1641240700000|2022-01-03 20:11:40|32499.2|32449.2|32499.9|32449|32500.7|32449.7|32495.7|32445.7|16
1641240710000|2022-01-03 20:11:50|32499.4|32449.4|32496.6|32446.6|32499.4|32449.4|32492.8|32442.8|21
1641240720000|2022-01-03 20:12:00|32497.4|32447.4|32500.4|32446.9|32501.4|32450.1|32497.4|32446.6|15
1641240730000|2022-01-03 20:12:10|32500.5|32446.5|32494.8|32444.8|32500.6|32446.5|32493.5|32443.5|5
1641240740000|2022-01-03 20:12:20|32495.3|32445.3|32497.5|32447.5|32497.6|32447.6|32495.3|32445.3|8
1641240750000|2022-01-03 20:12:30|32497|32447|32497.4|32447.4|32498.3|32448.3|32495.3|32445.3|12
1641240760000|2022-01-03 20:12:40|32496.9|32446.9|32496.8|32446.8|32497.3|32447.3|32496.3|32446.3|7
1641240770000|2022-01-03 20:12:50|32496.3|32446.3|32496.2|32446.2|32496.8|32446.8|32494.8|32444.8|8
1641240780000|2022-01-03 20:13:00|32495.9|32445.9|32498.3|32448.3|32498.7|32448.5|32495.9|32445.9|8
1641240790000|2022-01-03 20:13:10|32498.4|32448.4|32496.2|32446.2|32498.5|32448.5|32495.6|32445.6|11
1641240800000|2022-01-03 20:13:20|32496.6|32446.6|32496.2|32446.2|32497.2|32447.2|32496.1|32446.1|9
1641240810000|2022-01-03 20:13:30|32496.9|32446.9|32498.8|32448.4|32499.1|32448.7|32496.9|32446.9|16
1641240820000|2022-01-03 20:13:40|32498.5|32448.3|32498.2|32448.2|32498.9|32448.3|32498.1|32447.7|10
1641240830000|2022-01-03 20:13:50|32498.3|32448.3|32497.1|32447.1|32498.3|32448.3|32494.8|32444.8|10
1641240840000|2022-01-03 20:14:00|32502.2|32443.2|32499|32449|32502.2|32449|32497.2|32443.2|7
1641240850000|2022-01-03 20:14:10|32498.8|32448.8|32500.7|32450.7|32500.7|32450.7|32498.7|32447|8
1641240860000|2022-01-03 20:14:20|32500.6|32450.6|32501.1|32450.4|32501.3|32451.1|32500.3|32450.3|12
1641240870000|2022-01-03 20:14:30|32500.6|32450.6|32497.7|32447.7|32500.7|32450.7|32497.5|32447.5|12
1641240880000|2022-01-03 20:14:40|32498.1|32448.1|32500.1|32450.1|32500.1|32450.1|32498.1|32448.1|9
1641240890000|2022-01-03 20:14:50|32495.5|32445.5|32497|32447|32497|32447|32495.5|32445.5|3
1641240900000|2022-01-03 20:15:00|32497.5|32447.5|32498|32448|32499.1|32449.1|32497.5|32447.5|8
1641240910000|2022-01-03 20:15:10|32497.7|32447.7|32497.1|32446.6|32508.9|32450.1|32497.1|32440.6|17
1641240920000|2022-01-03 20:15:20|32497.4|32445.3|32496.8|32442.1|32500|32446.1|32494|32441.8|20
1641240930000|2022-01-03 20:15:30|32495.9|32443|32495.7|32442.4|32498.2|32443.8|32494.5|32441.5|17
1641240940000|2022-01-03 20:15:40|32499.5|32441.6|32493.1|32443.1|32499.5|32443.1|32492.3|32441|9
1641240950000|2022-01-03 20:15:50|32493.9|32443.2|32509.9|32459.9|32510.1|32460.1|32493.9|32443.2|12
1641240960000|2022-01-03 20:16:00|32509.5|32459.5|32509|32459|32511.5|32460.2|32508.3|32457.3|20
1641240970000|2022-01-03 20:16:10|32509.1|32459.1|32495.7|32445.7|32509.2|32459.2|32495.7|32442.5|26
1641240980000|2022-01-03 20:16:20|32499|32449|32496.6|32443|32514.8|32459.5|32496.5|32441.8|35
1641240990000|2022-01-03 20:16:30|32498.1|32443.9|32497.6|32441.2|32502.7|32444|32493.2|32438|14
1641241000000|2022-01-03 20:16:40|32496.7|32442.1|32508.9|32458.9|32509.9|32459.2|32492.5|32442.1|21
1641241010000|2022-01-03 20:16:50|32506.7|32456.7|32507.8|32457.8|32508.5|32458.5|32506.4|32456.4|24
1641241020000|2022-01-03 20:17:00|32508.1|32458.1|32506.8|32456.8|32508.5|32458.5|32506.2|32456.2|14
1641241030000|2022-01-03 20:17:10|32506.7|32456.7|32506.7|32456.7|32506.9|32456.9|32506.6|32456.6|5
1641241040000|2022-01-03 20:17:20|32507.5|32457.5|32508.4|32458.4|32508.4|32458.4|32507.5|32457.5|6
1641241050000|2022-01-03 20:17:30|32508.3|32458.3|32507|32457|32508.3|32458.3|32504.9|32454.9|11
1641241060000|2022-01-03 20:17:40|32507.1|32457.1|32491.1|32471.1|32507.7|32471.1|32489.9|32455.3|10
1641241070000|2022-01-03 20:17:50|32491|32471|32507.4|32457.4|32509.4|32471|32489.9|32457.4|8
1641241080000|2022-01-03 20:18:00|32508.1|32458.1|32508.7|32458.7|32509|32459|32507.8|32457.8|10
1641241090000|2022-01-03 20:18:10|32508.4|32458.4|32505|32455|32508.8|32458.8|32504.6|32454.6|12
1641241100000|2022-01-03 20:18:20|32506.6|32456.6|32505.7|32455.7|32506.6|32456.6|32505.7|32455.7|16
1641241110000|2022-01-03 20:18:30|32505.8|32455.8|32506.6|32456.6|32507.2|32457.2|32505.8|32455.8|13
1641241120000|2022-01-03 20:18:40|32506.5|32456.5|32488.1|32468.1|32506.7|32468.1|32487.2|32453.5|12
1641241130000|2022-01-03 20:18:50|32488.6|32468.6|32504.2|32454.2|32505.3|32468.6|32488.1|32451.7|18
1641241140000|2022-01-03 20:19:00|32504.3|32454.3|32506|32456|32506.3|32456.3|32504.3|32454.3|15
1641241150000|2022-01-03 20:19:10|32505.6|32455.6|32507|32457|32507.1|32457.1|32505.3|32455.3|14
1641241160000|2022-01-03 20:19:20|32507.1|32457.1|32491.9|32441.9|32507.1|32457.1|32491.4|32441.4|24
1641241170000|2022-01-03 20:19:30|32490.2|32440.2|32494.1|32444.1|32494.1|32444.1|32490.2|32440.2|17
1641241180000|2022-01-03 20:19:40|32494.4|32444.4|32495.4|32445.4|32495.4|32445.4|32494.2|32444.2|10
1641241190000|2022-01-03 20:19:50|32495|32445|32495|32445|32495.8|32445.8|32492.4|32442.4|16
1641241200000|2022-01-03 20:20:00|32493.8|32443.8|32495.1|32445.1|32496|32446|32492.8|32442.8|19
1641241210000|2022-01-03 20:20:10|32493.9|32443.9|32492.5|32442.5|32495|32445|32489.9|32439.9|12
1641241220000|2022-01-03 20:20:20|32493|32443|32492.3|32442.3|32493|32443|32491.7|32441.7|14
1641241230000|2022-01-03 20:20:30|32492.2|32442.2|32491.2|32441.2|32492.3|32442.3|32490.6|32440.6|14
1641241240000|2022-01-03 20:20:40|32491.1|32441.1|32474|32454|32491.4|32454|32470.6|32440.7|13
1641241250000|2022-01-03 20:20:50|32474.6|32454.6|32490|32440|32492.3|32454.6|32470.6|32440|17
1641241260000|2022-01-03 20:21:00|32489.7|32439.7|32491.9|32441.9|32493.3|32443.3|32489.1|32439.1|18
1641241270000|2022-01-03 20:21:10|32491.8|32441.8|32474.1|32454.1|32491.8|32454.1|32471|32440.8|14
1641241280000|2022-01-03 20:21:20|32473.8|32453.8|32472.3|32452.3|32474|32454|32472.3|32452.3|8
1641241290000|2022-01-03 20:21:30|32490.1|32440.1|32489.5|32439.5|32490.1|32440.1|32488.9|32438.9|15
1641241300000|2022-01-03 20:21:40|32489.3|32439.3|32489.4|32439.4|32489.4|32439.4|32489.3|32439.3|2
1641241310000|2022-01-03 20:21:50|32489.3|32439.3|32488.5|32438.5|32489.8|32439.8|32487.9|32437.9|6
1641241320000|2022-01-03 20:22:00|32487.7|32437.7|32491.4|32441.4|32491.7|32441.7|32487.7|32437.7|17
1641241330000|2022-01-03 20:22:10|32491.1|32441.1|32490.1|32440.1|32491.3|32441.3|32489.9|32439.9|15
1641241340000|2022-01-03 20:22:20|32490.2|32440.2|32490.6|32440.6|32490.9|32440.9|32490.2|32440.2|4
1641241350000|2022-01-03 20:22:30|32472.6|32452.6|32472.6|32452.6|32473.2|32453.2|32470.8|32450.8|9
1641241360000|2022-01-03 20:22:40|32473.2|32453.2|32490.5|32440.5|32490.7|32453.2|32473.2|32438|8
1641241370000|2022-01-03 20:22:50|32491.9|32441.9|32492.3|32442.3|32493.5|32443.5|32490|32440|16
1641241380000|2022-01-03 20:23:00|32472.7|32452.7|32494.3|32444.3|32495.3|32452.7|32472.7|32441.2|20
1641241390000|2022-01-03 20:23:10|32494.5|32444.5|32494.6|32444.6|32494.7|32444.7|32493.6|32443.6|19
1641241400000|2022-01-03 20:23:20|32494.9|32444.9|32494.5|32444.5|32494.9|32444.9|32493.3|32443.3|10
1641241410000|2022-01-03 20:23:30|32494.3|32444.3|32495.8|32445.8|32499.9|32449.9|32494.3|32444.3|8
1641241420000|2022-01-03 20:23:40|32492.5|32442.5|32496.8|32446.8|32499|32449|32492.5|32442.5|18
1641241430000|2022-01-03 20:23:50|32497.1|32447.1|32497.2|32447.2|32498|32448|32496.3|32446.3|17
1641241440000|2022-01-03 20:24:00|32497.1|32447.1|32496.3|32446.3|32497.3|32447.3|32496.3|32446.3|11
1641241450000|2022-01-03 20:24:10|32496.4|32446.4|32480.5|32460.5|32496.8|32460.5|32479.7|32446.4|11
1641241460000|2022-01-03 20:24:20|32479.8|32459.8|32499.1|32449.1|32500.7|32463.6|32479.8|32449.1|11
1641241470000|2022-01-03 20:24:30|32499|32449|32497.5|32447.5|32501.3|32451.3|32497.1|32447.1|14
1641241480000|2022-01-03 20:24:40|32498|32448|32497.9|32447.9|32499.6|32449.6|32497.6|32447.6|13
1641241490000|2022-01-03 20:24:50|32497.8|32447.8|32498.1|32448.1|32498.2|32448.2|32497.2|32447.2|12
1641241500000|2022-01-03 20:25:00|32498.2|32448.2|32501.7|32451.7|32501.7|32451.7|32498|32448|14
1641241510000|2022-01-03 20:25:10|32501.8|32451.8|32501.3|32451.3|32503.5|32453.5|32501.3|32451.3|13
1641241520000|2022-01-03 20:25:20|32501.8|32451.8|32498.9|32448.9|32501.8|32461.8|32480.8|32448.7|15
1641241530000|2022-01-03 20:25:30|32499|32449|32482.4|32462.4|32499.2|32462.4|32478.2|32448.7|14
1641241540000|2022-01-03 20:25:40|32482.5|32462.5|32482.6|32462.6|32483.5|32463.5|32482.5|32462.5|9
1641241550000|2022-01-03 20:25:50|32482.9|32462.9|32482.8|32462.8|32482.9|32462.9|32482.5|32462.5|7
1641241560000|2022-01-03 20:26:00|32500.2|32450.2|32498.8|32448.8|32500.2|32459.8|32479.8|32448|17
1641241570000|2022-01-03 20:26:10|32499.2|32449.2|32498.3|32448.3|32499.2|32449.2|32496.9|32446.9|17
1641241580000|2022-01-03 20:26:20|32498.1|32448.1|32498.4|32448.4|32498.5|32448.5|32498|32448|9
1641241590000|2022-01-03 20:26:30|32498.6|32448.6|32481|32461|32499.1|32461|32478.9|32448.5|9
1641241600000|2022-01-03 20:26:40|32480.2|32460.2|32497.2|32447.2|32497.2|32461.7|32478.7|32447.2|12
1641241610000|2022-01-03 20:26:50|32496.6|32446.6|32497.6|32447.6|32497.8|32447.8|32496.6|32446.6|9
1641241620000|2022-01-03 20:27:00|32498.5|32448.5|32495.9|32445.9|32498.5|32448.5|32495.7|32445.7|13
1641241630000|2022-01-03 20:27:10|32496.1|32446.1|32477.6|32457.6|32496.3|32457.8|32477|32445.6|15
1641241640000|2022-01-03 20:27:20|32477.9|32457.9|32478.8|32458.8|32478.8|32458.8|32477.6|32457.6|6
1641241650000|2022-01-03 20:27:30|32477.1|32457.1|32478.6|32458.6|32494|32460.3|32474.7|32443.9|15
1641241660000|2022-01-03 20:27:40|32478.2|32458.2|32478.4|32458.4|32479.3|32459.3|32478|32458|11
1641241670000|2022-01-03 20:27:50|32478.5|32458.5|32478.4|32458.4|32478.9|32458.9|32478.3|32458.3|15
1641241680000|2022-01-03 20:28:00|32478.7|32458.7|32477.8|32457.8|32478.7|32458.7|32473.2|32453.2|8
1641241690000|2022-01-03 20:28:10|32477.9|32457.9|32475.5|32455.5|32478.9|32458.9|32475.5|32455.5|4
1641241700000|2022-01-03 20:28:20|32476|32456|32475.9|32455.9|32476|32456|32475.5|32455.5|6
1641241710000|2022-01-03 20:28:30|32475.6|32455.6|32475.9|32455.9|32478.5|32458.5|32473.1|32453.1|16
1641241720000|2022-01-03 20:28:40|32475|32455|32474.9|32454.9|32476.7|32456.7|32474.9|32454.9|14
1641241730000|2022-01-03 20:28:50|32475.4|32455.4|32474.3|32454.3|32475.4|32455.4|32473.8|32453.8|14
1641241740000|2022-01-03 20:29:00|32474.5|32454.5|32475.3|32455.3|32491|32455.3|32474.5|32438.5|11
1641241750000|2022-01-03 20:29:10|32491.1|32441.1|32491.4|32441.4|32491.9|32441.9|32490.3|32440.3|12
1641241760000|2022-01-03 20:29:20|32491.1|32441.1|32492.7|32442.7|32492.7|32455.8|32472.8|32441.1|14
1641241770000|2022-01-03 20:29:30|32492.6|32442.6|32477.8|32457.8|32493|32458.2|32475.6|32442.6|18
1641241780000|2022-01-03 20:29:40|32478.2|32458.2|32475.6|32455.6|32478.2|32458.2|32475.6|32455.6|9
1641241790000|2022-01-03 20:29:50|32475.9|32455.9|32477.6|32457.6|32477.9|32457.9|32475.9|32455.9|8
1641241800000|2022-01-03 20:30:00|32477.2|32457.2|32492|32442|32495.1|32457.2|32472.1|32441.3|16
1641241810000|2022-01-03 20:30:10|32491.4|32441.4|32475.7|32455.7|32492.8|32456.7|32473.7|32439.8|18
1641241820000|2022-01-03 20:30:20|32476.8|32456.8|32475.6|32455.6|32490.8|32456.8|32471.7|32437.2|24
1641241830000|2022-01-03 20:30:30|32475|32455|32474.7|32454.7|32475|32455|32474.2|32454.2|11
1641241840000|2022-01-03 20:30:40|32474.5|32454.5|32489.2|32439.2|32491.6|32456|32474.5|32439.2|13
1641241850000|2022-01-03 20:30:50|32474|32454|32488.3|32438.3|32492.3|32454.9|32474|32438.3|8
1641241860000|2022-01-03 20:31:00|32476.2|32456.2|32489.1|32439.1|32492.2|32457.2|32476|32437.7|22
1641241870000|2022-01-03 20:31:10|32489|32439|32486.9|32436.9|32489.7|32439.7|32486.1|32436.1|12
1641241880000|2022-01-03 20:31:20|32486.5|32436.5|32487|32437|32487|32437|32485.3|32435.3|8
1641241890000|2022-01-03 20:31:30|32486.9|32436.9|32488.5|32438.5|32488.6|32438.6|32485.2|32435.2|16
1641241900000|2022-01-03 20:31:40|32489|32439|32489.1|32439.1|32489.1|32439.1|32488.5|32438.5|8
1641241910000|2022-01-03 20:31:50|32488.9|32438.9|32488.8|32438.8|32489.1|32439.1|32488|32438|9
1641241920000|2022-01-03 20:32:00|32488.7|32438.7|32486.5|32436.5|32488.7|32438.7|32484.5|32434.5|17
1641241930000|2022-01-03 20:32:10|32487.2|32437.2|32490.2|32440.2|32490.8|32440.8|32486.2|32436.2|19
1641241940000|2022-01-03 20:32:20|32490.1|32440.1|32488.9|32438.9|32490.3|32440.3|32488.9|32438.9|8
1641241950000|2022-01-03 20:32:30|32485.8|32435.8|32486.8|32436.8|32487|32437|32485.5|32435.5|9
1641241960000|2022-01-03 20:32:40|32486.6|32436.6|32487.7|32437.7|32487.8|32437.8|32486.2|32436.2|10
1641241970000|2022-01-03 20:32:50|32487.4|32437.4|32469.3|32449.3|32487.4|32449.3|32467.1|32437.3|7
1641241980000|2022-01-03 20:33:00|32469.1|32449.1|32484.1|32434.1|32484.1|32449.7|32469.1|32434.1|6
1641241990000|2022-01-03 20:33:10|32485.6|32435.6|32484.5|32434.5|32486.8|32436.8|32483.4|32433.4|12
1641242000000|2022-01-03 20:33:20|32484.3|32434.3|32484.2|32434.2|32485.1|32435.1|32483.6|32433.6|9
1641242010000|2022-01-03 20:33:30|32484.4|32434.4|32486.6|32436.6|32486.6|32436.6|32484.4|32434.4|7
1641242020000|2022-01-03 20:33:40|32487.3|32437.3|32486.5|32436.5|32487.3|32437.3|32486.5|32436.5|6
1641242030000|2022-01-03 20:33:50|32487|32437|32487.2|32437.2|32487.4|32449.7|32467.3|32434.4|11
1641242040000|2022-01-03 20:34:00|32487.4|32437.4|32485.9|32435.9|32487.4|32437.4|32485.9|32435.9|19
1641242050000|2022-01-03 20:34:10|32478.9|32428.9|32482.1|32432.1|32483.6|32433.6|32478.9|32428.9|21
1641242060000|2022-01-03 20:34:20|32480.1|32430.1|32464.3|32444.3|32481.1|32444.9|32459.8|32428.5|16
1641242070000|2022-01-03 20:34:30|32463.7|32443.7|32466.8|32446.8|32466.8|32446.8|32463.7|32443.7|15
1641242080000|2022-01-03 20:34:40|32466.6|32446.6|32464|32444|32466.8|32446.8|32462.5|32442.5|12
1641242090000|2022-01-03 20:34:50|32463.6|32443.6|32482.8|32432.8|32483.5|32446.3|32461.9|32431.2|15
1641242100000|2022-01-03 20:35:00|32482.4|32432.4|32482.8|32432.8|32483.2|32433.2|32482.3|32432.3|12
1641242110000|2022-01-03 20:35:10|32483.1|32433.1|32464.6|32444.6|32483.2|32444.6|32463.7|32432.7|8
1641242120000|2022-01-03 20:35:20|32465|32445|32465.7|32445.7|32466.1|32446.1|32464.6|32444.6|12
1641242130000|2022-01-03 20:35:30|32464|32444|32467|32447|32467.2|32447.2|32464|32444|15
1641242140000|2022-01-03 20:35:40|32466.5|32446.5|32468.9|32448.9|32468.9|32448.9|32466.2|32446.2|5
1641242150000|2022-01-03 20:35:50|32464.2|32444.2|32466.9|32446.9|32467.2|32447.2|32463.7|32443.7|10
1641242160000|2022-01-03 20:36:00|32469.1|32449.1|32468.6|32448.6|32469.8|32449.8|32467.8|32447.8|8
1641242170000|2022-01-03 20:36:10|32463.5|32443.5|32480.7|32430.7|32481.4|32443.6|32460.9|32430.2|12
1641242180000|2022-01-03 20:36:20|32481|32431|32480.1|32430.1|32481|32431|32480.1|32430.1|9
1641242190000|2022-01-03 20:36:30|32479.2|32429.2|32481.9|32431.9|32481.9|32431.9|32479.2|32429.2|8
1641242200000|2022-01-03 20:36:40|32462|32442|32463.1|32443.1|32465.4|32445.4|32461.5|32441.5|11
1641242210000|2022-01-03 20:36:50|32465|32445|32466.7|32446.7|32482.6|32446.7|32465|32432.6|5
1641242220000|2022-01-03 20:37:00|32481.2|32431.2|32465.6|32445.6|32481.2|32446.7|32462.3|32431.1|13
1641242230000|2022-01-03 20:37:10|32467.2|32447.2|32467.2|32447.2|32467.2|32447.2|32467.2|32447.2|1
1641242240000|2022-01-03 20:37:20|32467.9|32447.9|32464.9|32444.9|32467.9|32447.9|32463.9|32443.9|7
1641242250000|2022-01-03 20:37:30|32464.6|32444.6|32466.3|32446.3|32466.3|32446.3|32464.5|32444.5|4
1641242260000|2022-01-03 20:37:40|32466.5|32446.5|32480|32430|32481.4|32447|32460.6|32424.3|17
1641242270000|2022-01-03 20:37:50|32478.5|32428.5|32462.1|32442.1|32479.7|32442.5|32461.4|32428.5|13
1641242280000|2022-01-03 20:38:00|32463.2|32443.2|32463|32443|32464.3|32444.3|32462.5|32442.5|10
1641242290000|2022-01-03 20:38:10|32463.4|32443.4|32460|32440|32465.2|32445.2|32460|32440|5
1641242300000|2022-01-03 20:38:20|32461.1|32441.1|32464.6|32444.6|32479|32444.6|32457.1|32428.7|10
1641242310000|2022-01-03 20:38:30|32481.2|32431.2|32481|32431|32481.2|32444.4|32460.4|32428.5|12
1641242320000|2022-01-03 20:38:40|32481.7|32431.7|32481.7|32431.7|32481.9|32431.9|32481.1|32431.1|13
1641242330000|2022-01-03 20:38:50|32481.5|32431.5|32467|32447|32481.7|32447|32465.6|32431.4|16
1641242340000|2022-01-03 20:39:00|32466.9|32446.9|32464.8|32444.8|32467|32447|32463.7|32443.7|12
1641242350000|2022-01-03 20:39:10|32464.9|32444.9|32467.6|32447.6|32467.6|32447.6|32464.2|32444.2|4
1641242360000|2022-01-03 20:39:20|32467.3|32447.3|32464.8|32444.8|32467.3|32447.3|32461.2|32441.2|13
1641242370000|2022-01-03 20:39:30|32465.4|32445.4|32482.8|32432.8|32483|32447.2|32465.4|32432.1|9
1641242380000|2022-01-03 20:39:40|32483.1|32433.1|32462.5|32442.5|32483.3|32445.4|32461.5|32433.1|14
1641242390000|2022-01-03 20:39:50|32463.6|32443.6|32465.7|32445.7|32466.4|32446.4|32463.4|32443.4|15
1641242400000|2022-01-03 20:40:00|32466.4|32446.4|32469.5|32449.5|32469.5|32449.5|32463.7|32443.7|12
1641242410000|2022-01-03 20:40:10|32484.7|32434.7|32484|32434|32484.7|32434.7|32483.4|32433.4|12
1641242420000|2022-01-03 20:40:20|32483.5|32433.5|32464.8|32444.8|32484.6|32449|32464.1|32433.5|11
1641242430000|2022-01-03 20:40:30|32465.3|32445.3|32466.7|32446.7|32467|32447|32464.1|32444.1|11
1641242440000|2022-01-03 20:40:40|32466.5|32446.5|32467.6|32447.6|32467.9|32447.9|32466.5|32446.5|10
1641242450000|2022-01-03 20:40:50|32467.7|32447.7|32484.5|32434.5|32484.7|32449.4|32465.8|32434.5|21
1641242460000|2022-01-03 20:41:00|32483.8|32433.8|32470.1|32450.1|32485.5|32450.1|32468.8|32433.6|23
1641242470000|2022-01-03 20:41:10|32469.6|32449.6|32465.7|32445.7|32469.7|32449.7|32463.7|32443.7|8
1641242480000|2022-01-03 20:41:20|32468.5|32448.5|32468.2|32448.2|32469.5|32449.5|32467.4|32447.4|12
1641242490000|2022-01-03 20:41:30|32468|32448|32468.2|32448.2|32471.6|32451.6|32467.5|32447.5|14
1641242500000|2022-01-03 20:41:40|32467.9|32447.9|32468.2|32448.2|32469.2|32449.2|32467.9|32447.9|7
1641242510000|2022-01-03 20:41:50|32467.7|32447.7|32488.4|32438.4|32489.3|32452.9|32467.7|32438.4|13
1641242520000|2022-01-03 20:42:00|32488.5|32438.5|32467.9|32447.9|32489.3|32454.2|32464.7|32430.9|29
1641242530000|2022-01-03 20:42:10|32468|32448|32468.1|32448.1|32469.4|32449.4|32465.2|32445.2|15
1641242540000|2022-01-03 20:42:20|32467.6|32447.6|32465.4|32445.4|32483.5|32448.5|32465|32433.1|8
1641242550000|2022-01-03 20:42:30|32465.5|32445.5|32466.2|32446.2|32484.9|32449.3|32465.5|32434.9|11
1641242560000|2022-01-03 20:42:40|32485.5|32435.5|32484.9|32434.9|32485.5|32448.6|32468.4|32434|12
1641242570000|2022-01-03 20:42:50|32484.3|32434.3|32489.2|32439.2|32490.1|32450.5|32467.5|32434.3|16
1641242580000|2022-01-03 20:43:00|32489.4|32439.4|32488.4|32438.4|32489.4|32454.1|32473.6|32438.3|13
1641242590000|2022-01-03 20:43:10|32488.2|32438.2|32470.3|32450.3|32488.7|32450.5|32470.2|32438.1|11
1641242600000|2022-01-03 20:43:20|32469|32449|32471.4|32451.4|32471.4|32451.4|32469|32449|12
1641242610000|2022-01-03 20:43:30|32471.3|32451.3|32491.4|32441.4|32492.3|32456|32471.2|32441.4|15
1641242620000|2022-01-03 20:43:40|32488.9|32438.9|32491.2|32441.2|32491.5|32441.5|32487.9|32437.9|9
1641242630000|2022-01-03 20:43:50|32490.8|32440.8|32472.1|32452.1|32490.8|32454.3|32470.8|32440.1|9
1641242640000|2022-01-03 20:44:00|32472.8|32452.8|32471.2|32451.2|32473.5|32453.5|32470.2|32450.2|11
1641242650000|2022-01-03 20:44:10|32489.3|32439.3|32488.9|32438.9|32489.3|32439.3|32488.5|32438.5|5
1641242660000|2022-01-03 20:44:20|32488.4|32438.4|32491.8|32441.8|32496|32451.2|32471.2|32438.4|24
1641242670000|2022-01-03 20:44:30|32492|32442|32492.7|32442.7|32493.2|32443.2|32492|32442|10
1641242680000|2022-01-03 20:44:40|32496|32446|32491.9|32441.9|32496.1|32446.1|32490.5|32440.5|12
1641242690000|2022-01-03 20:44:50|32492|32442|32493.8|32443.8|32494|32444|32492|32442|13
1641242700000|2022-01-03 20:45:00|32493.6|32443.6|32494.4|32444.4|32497|32447|32492.7|32442.7|24
1641242710000|2022-01-03 20:45:10|32494.6|32444.6|32494.4|32444.4|32496|32446|32490.7|32440.7|23
1641242720000|2022-01-03 20:45:20|32494.8|32444.8|32492.3|32442.3|32496.3|32446.3|32490.5|32440.5|23
1641242730000|2022-01-03 20:45:30|32492|32442|32493.2|32443.2|32493.3|32443.3|32489.8|32439.8|9
1641242740000|2022-01-03 20:45:40|32493|32443|32494.8|32444.8|32494.8|32444.8|32489|32439|17
1641242750000|2022-01-03 20:45:50|32494.4|32444.4|32493.9|32443.9|32494.9|32444.6|32490.5|32440.5|24
1641242760000|2022-01-03 20:46:00|32492.8|32442.8|32494.3|32444.3|32494.5|32444.3|32492.3|32442.3|14
1641242770000|2022-01-03 20:46:10|32494.2|32444.2|32493.8|32443.8|32494.5|32444.5|32489.7|32439.7|15
1641242780000|2022-01-03 20:46:20|32494.5|32444.5|32487.3|32437.3|32495.9|32445.9|32483.8|32433.8|23
1641242790000|2022-01-03 20:46:30|32486.6|32436.6|32488.1|32438.1|32488.1|32438.1|32485.3|32435.3|20
1641242800000|2022-01-03 20:46:40|32488.4|32438.4|32486.4|32436.4|32488.8|32438.8|32484.9|32434.9|12
1641242810000|2022-01-03 20:46:50|32485.2|32435.2|32489.2|32439.2|32489.2|32439.2|32485.2|32435.2|6
1641242820000|2022-01-03 20:47:00|32489.1|32439.1|32473.6|32453.6|32489.1|32453.6|32470.6|32437.2|16
1641242830000|2022-01-03 20:47:10|32473.4|32453.4|32474.1|32454.1|32474.6|32454.6|32473.3|32453.3|6
1641242840000|2022-01-03 20:47:20|32473.8|32453.8|32474.1|32454.1|32474.1|32454.1|32472|32452|6
1641242850000|2022-01-03 20:47:30|32474.4|32454.4|32473|32453|32474.7|32454.7|32472.5|32452.5|12
1641242860000|2022-01-03 20:47:40|32473.1|32453.1|32488.4|32438.4|32489.7|32454.1|32473.1|32437.5|16
1641242870000|2022-01-03 20:47:50|32488.9|32438.9|32472|32452|32490.9|32452|32471.7|32438.6|11
1641242880000|2022-01-03 20:48:00|32472.6|32452.6|32473.6|32453.6|32473.8|32453.8|32472|32452|11
1641242890000|2022-01-03 20:48:10|32473.4|32453.4|32471.5|32451.5|32475.1|32455.1|32471.5|32451.5|11
1641242900000|2022-01-03 20:48:20|32472.1|32452.1|32473.5|32453.5|32485.9|32454.2|32470.9|32435.6|10
1641242910000|2022-01-03 20:48:30|32473.1|32453.1|32471.6|32451.6|32473.3|32453.3|32471.3|32451.3|8
1641242920000|2022-01-03 20:48:40|32471.4|32451.4|32471.8|32451.8|32471.8|32451.8|32471.2|32451.2|6
1641242930000|2022-01-03 20:48:50|32470.7|32450.7|32470.4|32450.4|32471.5|32451.5|32468.3|32448.3|20
1641242940000|2022-01-03 20:49:00|32469|32449|32470.3|32450.3|32470.4|32450.4|32468.8|32448.8|10
1641242950000|2022-01-03 20:49:10|32470.2|32450.2|32470.7|32450.7|32470.7|32450.7|32469.7|32449.7|4
1641242960000|2022-01-03 20:49:20|32469.3|32449.3|32472.2|32452.2|32472.4|32452.4|32469.3|32449.3|12
1641242970000|2022-01-03 20:49:30|32472.3|32452.3|32467.9|32447.9|32472.7|32452.7|32467.9|32447.9|7
1641242980000|2022-01-03 20:49:40|32468.8|32448.8|32487.8|32437.8|32487.9|32452.5|32467.5|32437.5|11
1641242990000|2022-01-03 20:49:50|32469.3|32449.3|32469.6|32449.6|32471.2|32451.2|32468.5|32448.5|12
1641243000000|2022-01-03 20:50:00|32469.8|32449.8|32469.4|32449.4|32471.2|32451.2|32467.4|32447.4|23
1641243010000|2022-01-03 20:50:10|32469|32449|32465.5|32445.5|32484.4|32449|32465.5|32430.9|17
1641243020000|2022-01-03 20:50:20|32464.3|32444.3|32469|32449|32469|32449|32464.3|32444.3|12
1641243030000|2022-01-03 20:50:30|32468.7|32448.7|32468.5|32448.5|32469.1|32449.1|32468.1|32448.1|8
1641243040000|2022-01-03 20:50:40|32468.9|32448.9|32469.6|32449.6|32469.6|32449.6|32467.4|32447.4|7
1641243050000|2022-01-03 20:50:50|32469.7|32449.7|32484.2|32434.2|32484.5|32449.7|32465.6|32431|11
1641243060000|2022-01-03 20:51:00|32482.8|32432.8|32485.3|32435.3|32485.3|32449.8|32468.5|32432.8|12
1641243070000|2022-01-03 20:51:10|32485.5|32435.5|32470.5|32450.5|32485.5|32450.8|32468.8|32434.3|11
1641243080000|2022-01-03 20:51:20|32469.7|32449.7|32483.8|32433.8|32483.8|32451.3|32469.7|32433.8|12
1641243090000|2022-01-03 20:51:30|32484|32434|32487.9|32437.9|32488|32438|32484|32434|4
1641243100000|2022-01-03 20:51:40|32488|32438|32486.2|32436.2|32488|32438|32486.1|32436.1|9
1641243110000|2022-01-03 20:51:50|32486.3|32436.3|32485.2|32435.2|32486.7|32436.7|32483.7|32433.7|8
1641243120000|2022-01-03 20:52:00|32485.6|32435.6|32485.9|32435.9|32486|32436|32484.9|32434.9|10
1641243130000|2022-01-03 20:52:10|32486.3|32436.3|32487.7|32437.7|32487.8|32437.8|32486.3|32436.3|7
1641243140000|2022-01-03 20:52:20|32487.6|32437.6|32470.2|32450.2|32487.6|32450.2|32468.7|32437.6|9
1641243150000|2022-01-03 20:52:30|32487.8|32437.8|32487.5|32437.5|32488|32438|32487.3|32437.3|11
1641243160000|2022-01-03 20:52:40|32488|32438|32471.3|32451.3|32488|32451.3|32470.1|32438|5
1641243170000|2022-01-03 20:52:50|32470.9|32450.9|32472|32452|32472|32452|32470.5|32450.5|12
1641243180000|2022-01-03 20:53:00|32486|32436|32485.7|32435.7|32489.7|32439.7|32485.5|32435.5|17
1641243190000|2022-01-03 20:53:10|32490.9|32440.9|32489.9|32439.9|32490.9|32440.9|32489.7|32439.7|8
1641243200000|2022-01-03 20:53:20|32489.7|32439.7|32487.6|32437.6|32490|32440|32482.7|32432.7|16
1641243210000|2022-01-03 20:53:30|32487.8|32437.8|32484.8|32434.8|32488|32438|32482.7|32432.7|14
1641243220000|2022-01-03 20:53:40|32485.8|32435.8|32486.1|32436.1|32486.4|32436.4|32485.7|32435.7|7
1641243230000|2022-01-03 20:53:50|32486|32436|32488.6|32438.6|32488.6|32451.8|32469.1|32435.8|9
1641243240000|2022-01-03 20:54:00|32488.8|32438.8|32472.2|32452.2|32488.8|32452.6|32470.4|32438.4|11
1641243250000|2022-01-03 20:54:10|32471.7|32451.7|32472.6|32452.6|32473.1|32453.1|32471.7|32451.7|8
1641243260000|2022-01-03 20:54:20|32473.1|32453.1|32473.2|32453.2|32491.3|32453.2|32473.1|32439.7|10
1641243270000|2022-01-03 20:54:30|32474.8|32454.8|32487.3|32437.3|32488.9|32454.8|32473.2|32437.3|8
1641243280000|2022-01-03 20:54:40|32488.5|32438.5|32488.9|32438.9|32488.9|32438.9|32487.1|32437.1|11
1641243290000|2022-01-03 20:54:50|32488.6|32438.6|32490|32440|32490|32440|32485.7|32435.7|10
1641243300000|2022-01-03 20:55:00|32490.7|32440.7|32492.6|32442.6|32493.2|32452.5|32472.5|32440.7|18
1641243310000|2022-01-03 20:55:10|32492.7|32442.7|32491.7|32441.7|32492.7|32442.7|32491.7|32441.7|11
1641243320000|2022-01-03 20:55:20|32491.6|32441.6|32492.4|32442.4|32492.4|32442.4|32491.6|32441.6|6
1641243330000|2022-01-03 20:55:30|32473.7|32453.7|32475|32455|32475|32455|32473.5|32453.5|9
1641243340000|2022-01-03 20:55:40|32475.1|32455.1|32492.6|32442.6|32492.6|32455.9|32475.1|32442.6|5
1641243350000|2022-01-03 20:55:50|32492.2|32442.2|32492.6|32442.6|32492.9|32442.9|32492.2|32442.2|10
1641243360000|2022-01-03 20:56:00|32493|32443|32474.4|32454.4|32493.2|32455|32472.3|32443|7
1641243370000|2022-01-03 20:56:10|32476|32456|32492.1|32442.1|32492.8|32456|32476|32440.4|10
1641243380000|2022-01-03 20:56:20|32491.8|32441.8|32490.3|32440.3|32491.8|32456.9|32474.8|32439.3|16
1641243390000|2022-01-03 20:56:30|32490.1|32440.1|32489.5|32439.5|32490.3|32452.6|32472.4|32437.8|13
1641243400000|2022-01-03 20:56:40|32489.1|32439.1|32491.6|32441.6|32491.6|32441.6|32489.1|32439.1|6
1641243410000|2022-01-03 20:56:50|32491.7|32441.7|32473.4|32453.4|32491.7|32453.8|32472.9|32441.3|8
1641243420000|2022-01-03 20:57:00|32474.5|32454.5|32490.9|32440.9|32491.4|32455.1|32474.4|32440.9|8
1641243430000|2022-01-03 20:57:10|32487.5|32437.5|32489.8|32439.8|32489.8|32439.8|32487.5|32437.5|11
1641243440000|2022-01-03 20:57:20|32489.9|32439.9|32488.5|32438.5|32489.9|32439.9|32488.5|32438.5|4
1641243450000|2022-01-03 20:57:30|32488.7|32438.7|32488.8|32438.8|32489.4|32439.4|32487.3|32437.3|14
1641243460000|2022-01-03 20:57:40|32489.4|32439.4|32490.9|32440.9|32491.9|32441.9|32487.6|32437.6|15
1641243470000|2022-01-03 20:57:50|32490.5|32440.5|32489.2|32439.2|32490.9|32440.9|32487.3|32437.3|18
1641243480000|2022-01-03 20:58:00|32488.7|32438.7|32488.8|32438.8|32490.7|32440.7|32488.4|32438.4|11
1641243490000|2022-01-03 20:58:10|32491.1|32441.1|32475.1|32455.1|32491.1|32456|32473.7|32441.1|12
1641243500000|2022-01-03 20:58:20|32475.5|32455.5|32493.1|32443.1|32493.1|32456.4|32475.5|32442.7|10
1641243510000|2022-01-03 20:58:30|32493|32443|32493.2|32443.2|32493.2|32443.2|32492.1|32442.1|8
1641243520000|2022-01-03 20:58:40|32493|32443|32493.6|32443.6|32494.2|32454.6|32474.6|32439|10
1641243530000|2022-01-03 20:58:50|32493.4|32443.4|32476.5|32456.5|32494|32456.5|32476|32443.4|11
1641243540000|2022-01-03 20:59:00|32476.4|32456.4|32491.7|32441.7|32493.1|32458.2|32476.4|32441.6|17
1641243550000|2022-01-03 20:59:10|32492.3|32442.3|32475|32455|32495.6|32456.8|32475|32441.3|27
1641243560000|2022-01-03 20:59:20|32475.2|32455.2|32474.9|32454.9|32475.7|32455.7|32474.2|32454.2|22
1641243570000|2022-01-03 20:59:30|32490.3|32440.3|32473.9|32453.9|32490.3|32454.6|32473|32438.9|20
1641243580000|2022-01-03 20:59:40|32473.7|32453.7|32487.4|32437.4|32491.7|32455.2|32473.7|32437.4|16
1641243590000|2022-01-03 20:59:50|32486.5|32436.5|32487.8|32437.8|32487.8|32437.8|32485.1|32435.1|14
1641243600000|2022-01-03 21:00:00|32484.3|32434.3|32486.6|32436.6|32487|32437|32484.3|32434.3|26
1641243610000|2022-01-03 21:00:10|32486.4|32436.4|32487.8|32437.8|32489.5|32439.5|32486.3|32436.3|29
1641243620000|2022-01-03 21:00:20|32488.3|32438.3|32487.8|32437.8|32489.1|32439.1|32486.5|32436.5|28
1641243630000|2022-01-03 21:00:30|32488|32438|32485.7|32435.7|32488.6|32438.6|32485.5|32435.5|21
1641243640000|2022-01-03 21:00:40|32486.1|32436.1|32489|32439|32490.4|32440.4|32485.8|32435.8|22
1641243650000|2022-01-03 21:00:50|32487.8|32437.8|32490.9|32440.9|32491.2|32441.2|32487.8|32437.8|28
1641243660000|2022-01-03 21:01:00|32491.1|32441.1|32489.1|32439.1|32491.2|32441.2|32486.4|32436.4|31
1641243670000|2022-01-03 21:01:10|32486.8|32436.8|32488.7|32438.7|32490.5|32440.5|32486.8|32436.8|24
1641243680000|2022-01-03 21:01:20|32489.3|32439.3|32488.5|32438.5|32489.4|32439.4|32487.6|32437.6|29
1641243690000|2022-01-03 21:01:30|32488.6|32438.6|32488.8|32438.8|32489|32439|32487.9|32437.9|29
1641243700000|2022-01-03 21:01:40|32487.7|32437.7|32490.1|32440.1|32490.1|32440.1|32487.7|32437.7|20
1641243710000|2022-01-03 21:01:50|32490.5|32440.5|32489.2|32439.2|32491|32441|32489.2|32439.2|13
1641243720000|2022-01-03 21:02:00|32489.4|32439.4|32490.6|32440.6|32490.9|32440.9|32489.4|32439.4|10
1641243730000|2022-01-03 21:02:10|32490.7|32440.7|32491.4|32441.4|32491.8|32441.8|32490.7|32440.7|12
1641243740000|2022-01-03 21:02:20|32491.1|32441.1|32489.4|32439.4|32491.4|32441.4|32489.1|32439.1|11
1641243750000|2022-01-03 21:02:30|32490.4|32440.4|32490|32440|32490.5|32440.5|32490|32440|7
1641243760000|2022-01-03 21:02:40|32490.1|32440.1|32490.1|32440.1|32492.6|32442.6|32489.9|32439.9|13
1641243770000|2022-01-03 21:02:50|32490.6|32440.6|32491.6|32441.6|32491.6|32441.6|32490.6|32440.6|11
1641243780000|2022-01-03 21:03:00|32491.7|32441.7|32492|32442|32492.1|32442.1|32491.7|32441.7|8
1641243790000|2022-01-03 21:03:10|32493.1|32443.1|32493.5|32443.5|32493.5|32443.5|32493.1|32443.1|2
1641243800000|2022-01-03 21:03:20|32493.4|32443.4|32490.4|32440.4|32493.4|32443.4|32489.3|32439.3|11
1641243810000|2022-01-03 21:03:30|32490.7|32440.7|32492.1|32442.1|32492.7|32442.7|32490.7|32440.7|5
1641243820000|2022-01-03 21:03:40|32492.2|32442.2|32496.4|32446.4|32496.9|32446.9|32489.6|32439.6|21
1641243830000|2022-01-03 21:03:50|32497|32447|32497.4|32447.4|32498.2|32448.2|32496.2|32446.2|12
1641243840000|2022-01-03 21:04:00|32497.9|32447.9|32495.4|32445.4|32499.5|32449.5|32494.5|32444.5|11
1641243850000|2022-01-03 21:04:10|32495.7|32445.7|32498.5|32448.5|32498.5|32448.5|32495.7|32445.7|8
1641243860000|2022-01-03 21:04:20|32498.7|32448.7|32497.7|32447.7|32498.7|32448.7|32497.3|32447.3|6
1641243870000|2022-01-03 21:04:30|32498|32448|32495.7|32445.7|32498.9|32448.9|32495.6|32445.6|15
1641243880000|2022-01-03 21:04:40|32495.6|32445.6|32496|32446|32496.5|32446.5|32495.6|32445.6|8
1641243890000|2022-01-03 21:04:50|32495.5|32445.5|32492|32442|32495.5|32445.5|32492|32442|12
1641243900000|2022-01-03 21:05:00|32492.7|32442.7|32492.9|32442.9|32493.2|32443.2|32492.4|32442.4|7
1641243910000|2022-01-03 21:05:10|32492.7|32442.7|32492.8|32442.8|32493.1|32443.1|32492.7|32442.7|5
1641243920000|2022-01-03 21:05:20|32494.1|32444.1|32491.9|32441.9|32494.3|32444.3|32489.5|32439.5|6
1641243930000|2022-01-03 21:05:30|32491.3|32441.3|32491.3|32441.3|32491.3|32441.3|32490.1|32440.1|4
1641243940000|2022-01-03 21:05:40|32493.9|32443.9|32492.3|32442.3|32494.6|32444.6|32490.5|32440.5|14
1641243950000|2022-01-03 21:05:50|32491.7|32441.7|32492.5|32442.5|32492.9|32442.9|32491.7|32441.7|14
1641243960000|2022-01-03 21:06:00|32490|32440|32490.8|32440.8|32491.3|32441.3|32489.2|32439.2|15
1641243970000|2022-01-03 21:06:10|32490.9|32440.9|32491|32441|32491.8|32441.8|32490.2|32440.2|13
1641243980000|2022-01-03 21:06:20|32491.1|32441.1|32491|32441|32491.3|32441.3|32490.8|32440.8|4
1641243990000|2022-01-03 21:06:30|32491.7|32441.7|32488.2|32438.2|32491.7|32441.7|32487.6|32437.6|5
1641244000000|2022-01-03 21:06:40|32488.3|32438.3|32485.7|32435.7|32492.8|32442.8|32485.7|32435.7|8
1641244010000|2022-01-03 21:06:50|32486.2|32436.2|32489|32439|32489|32439|32486.2|32436.2|7
1641244020000|2022-01-03 21:07:00|32491.4|32441.4|32489.4|32439.4|32491.4|32441.4|32486.5|32436.5|8
1641244030000|2022-01-03 21:07:10|32490.2|32440.2|32489.4|32439.4|32490.2|32440.2|32489.4|32439.4|3
1641244040000|2022-01-03 21:07:20|32489.2|32439.2|32488.7|32438.7|32489.2|32439.2|32487.1|32437.1|6
1641244050000|2022-01-03 21:07:30|32491.1|32441.1|32492.4|32442.4|32492.4|32442.4|32484.1|32434.1|8
1641244060000|2022-01-03 21:07:40|32491.7|32441.7|32490.7|32440.7|32491.7|32441.7|32490.5|32440.5|7
1641244070000|2022-01-03 21:07:50|32486.9|32436.9|32488|32438|32488.6|32438.6|32486.9|32436.9|10
1641244080000|2022-01-03 21:08:00|32486.9|32436.9|32487.7|32437.7|32488.1|32438.1|32486.9|32436.9|5
1641244090000|2022-01-03 21:08:10|32487.4|32437.4|32489.8|32439.8|32489.8|32439.8|32487.4|32437.4|5
1641244100000|2022-01-03 21:08:20|32489.5|32439.5|32491.4|32441.4|32491.7|32441.7|32489.5|32439.5|6
1641244110000|2022-01-03 21:08:30|32491.6|32441.6|32488.3|32438.3|32491.7|32441.7|32487.7|32437.7|7
1641244120000|2022-01-03 21:08:40|32488.2|32438.2|32489.8|32439.8|32490.3|32440.3|32488.2|32438.2|7
1641244130000|2022-01-03 21:08:50|32490|32440|32486.5|32436.5|32490.2|32440.2|32486.5|32436.5|4
1641244140000|2022-01-03 21:09:00|32486.6|32436.6|32488.2|32438.2|32488.2|32438.2|32486.6|32436.6|6
1641244150000|2022-01-03 21:09:10|32487|32437|32487.7|32437.7|32487.9|32437.9|32487|32437|6
1641244160000|2022-01-03 21:09:20|32483.9|32433.9|32486.3|32436.3|32490.5|32440.5|32483.9|32433.9|12
1641244170000|2022-01-03 21:09:30|32485.8|32435.8|32491|32441|32491|32441|32485.8|32435.8|7
1641244180000|2022-01-03 21:09:40|32491.5|32441.5|32490.2|32440.2|32491.7|32441.7|32487.8|32437.8|18
1641244190000|2022-01-03 21:09:50|32490.9|32440.9|32491|32441|32491.5|32441.5|32490.5|32440.5|10
1641244200000|2022-01-03 21:10:00|32491.7|32441.7|32490.5|32440.5|32491.8|32441.8|32490.5|32440.5|6
1641244210000|2022-01-03 21:10:10|32490.8|32440.8|32490.9|32440.9|32490.9|32440.9|32490.8|32440.8|2
1641244220000|2022-01-03 21:10:20|32491|32441|32491.4|32441.4|32491.7|32441.7|32490.4|32440.4|9
1641244230000|2022-01-03 21:10:30|32492.1|32442.1|32490.2|32440.2|32492.6|32442.6|32490.2|32440.2|7
1641244240000|2022-01-03 21:10:40|32490.6|32440.6|32491.1|32441.1|32491.1|32441.1|32490.6|32440.6|3
1641244250000|2022-01-03 21:10:50|32491.3|32441.3|32490.5|32440.5|32492.6|32442.6|32490.5|32440.5|7
1641244260000|2022-01-03 21:11:00|32490.3|32440.3|32489.4|32439.4|32491|32441|32489.4|32439.4|6
1641244270000|2022-01-03 21:11:10|32488.8|32438.8|32492.3|32442.3|32493.7|32443.7|32488.8|32438.8|9
1641244280000|2022-01-03 21:11:20|32492.2|32442.2|32488.1|32438.1|32492.9|32442.9|32488.1|32438.1|5
1641244290000|2022-01-03 21:11:30|32488.5|32438.5|32492.1|32442.1|32492.5|32442.5|32488.5|32438.5|11
1641244300000|2022-01-03 21:11:40|32492.5|32442.5|32492.5|32442.5|32492.8|32442.8|32492.3|32442.3|6
1641244310000|2022-01-03 21:11:50|32492.6|32442.6|32491.5|32441.5|32492.6|32442.6|32490.3|32440.3|7
1641244320000|2022-01-03 21:12:00|32491.8|32441.8|32490.9|32440.9|32492.1|32442.1|32490.9|32440.9|9
1641244330000|2022-01-03 21:12:10|32490.4|32440.4|32492.5|32442.5|32492.5|32442.5|32490.4|32440.4|5
1641244340000|2022-01-03 21:12:20|32492.4|32442.4|32490.8|32440.8|32492.4|32442.4|32488.9|32438.9|8
1641244350000|2022-01-03 21:12:30|32490.5|32440.5|32491.6|32441.6|32491.6|32441.6|32490.5|32440.5|5
1641244360000|2022-01-03 21:12:40|32491|32441|32492.2|32442.2|32492.7|32442.7|32491|32441|8
1641244370000|2022-01-03 21:12:50|32493.1|32443.1|32491.6|32441.6|32493.1|32443.1|32490.2|32440.2|7
1641244380000|2022-01-03 21:13:00|32492.6|32442.6|32493.1|32443.1|32493.4|32443.4|32492.6|32442.6|5
1641244390000|2022-01-03 21:13:10|32493|32443|32493.1|32443.1|32493.1|32443.1|32492.1|32442.1|11
1641244400000|2022-01-03 21:13:20|32493|32443|32491.3|32441.3|32493|32443|32489.9|32439.9|7
1641244410000|2022-01-03 21:13:30|32491.1|32441.1|32492.1|32442.1|32492.8|32442.8|32490.9|32440.9|10
1641244420000|2022-01-03 21:13:40|32492.2|32442.2|32492.8|32442.8|32493|32443|32492.2|32442.2|4
1641244430000|2022-01-03 21:13:50|32489.4|32439.4|32493.2|32443.2|32493.4|32443.2|32489.4|32439.4|10
1641244440000|2022-01-03 21:14:00|32493|32443|32492|32442|32493.2|32443.2|32490|32440|18
1641244450000|2022-01-03 21:14:10|32492.1|32442.1|32490.2|32440.2|32492.6|32442.6|32489.2|32439.2|12
1641244460000|2022-01-03 21:14:20|32490.9|32440.9|32492.6|32442.6|32493.1|32443.1|32490.9|32440.9|9
1641244470000|2022-01-03 21:14:30|32492.9|32442.9|32490.4|32440.4|32493.1|32442.9|32489.6|32439.6|5
1641244480000|2022-01-03 21:14:40|32490.6|32440.6|32491.9|32441.9|32491.9|32441.9|32490.6|32440.6|8
1641244490000|2022-01-03 21:14:50|32493.5|32442.9|32493.1|32442.9|32493.8|32443.8|32492.9|32442.9|7
1641244500000|2022-01-03 21:15:00|32492.7|32442.7|32491.5|32441.5|32493.2|32442.9|32489.7|32439.7|7
1641244510000|2022-01-03 21:15:10|32491.6|32441.6|32493.2|32443.2|32493.7|32443.7|32491.6|32441.6|14
1641244520000|2022-01-03 21:15:20|32493.1|32443.1|32491.4|32441.4|32493.2|32443.2|32490.1|32440.1|7
1641244530000|2022-01-03 21:15:30|32491.2|32441.2|32492.4|32442.4|32492.4|32442.4|32491.2|32441.2|8
1641244540000|2022-01-03 21:15:40|32492.3|32442.3|32490.7|32440.7|32493.4|32443.4|32490.3|32440.3|5
1641244550000|2022-01-03 21:15:50|32492.5|32442.5|32493.3|32443.3|32493.5|32443.5|32492.5|32442.5|14
1641244560000|2022-01-03 21:16:00|32493.1|32443.1|32492.1|32442.1|32493.6|32443.6|32490.1|32440.1|11
1641244570000|2022-01-03 21:16:10|32491.3|32441.3|32493.4|32443.4|32493.5|32443.5|32491.3|32441.3|7
1641244580000|2022-01-03 21:16:20|32492.9|32442.9|32490.8|32440.8|32493|32443|32490.4|32440.4|14
1641244590000|2022-01-03 21:16:30|32490.7|32440.7|32490.1|32440.1|32491.2|32441.2|32489.9|32439.9|12
1641244600000|2022-01-03 21:16:40|32490.6|32440.6|32488.6|32438.6|32491|32441|32488.3|32438.3|6
1641244610000|2022-01-03 21:16:50|32489|32439|32489.6|32439.6|32489.7|32439.7|32489|32439|5
1641244620000|2022-01-03 21:17:00|32492.8|32439.5|32489.3|32439.3|32492.8|32441.3|32489.3|32439.3|7
1641244630000|2022-01-03 21:17:10|32489.5|32439.5|32489.8|32439.8|32489.8|32439.8|32489.5|32439.5|3
1641244640000|2022-01-03 21:17:20|32489.5|32439.5|32490.5|32440.5|32490.5|32440.5|32489.5|32439.5|4
1641244650000|2022-01-03 21:17:30|32489.8|32439.8|32491|32441|32492.3|32442.3|32489.8|32439.8|11
1641244660000|2022-01-03 21:17:40|32491.1|32441.1|32491.3|32441.3|32491.3|32441.3|32491|32441|3
1641244670000|2022-01-03 21:17:50|32491.2|32441.2|32491.7|32441.7|32492.4|32442.4|32490.3|32440.3|11
1641244680000|2022-01-03 21:18:00|32492.4|32442.4|32492.7|32442.7|32492.7|32442.7|32491.9|32441.9|7
1641244690000|2022-01-03 21:18:10|32492.5|32442.5|32492.6|32442.6|32492.6|32442.6|32492.3|32442.3|5
1641244700000|2022-01-03 21:18:20|32490.3|32440.3|32491.9|32441.9|32491.9|32441.9|32490.3|32440.3|4
1641244710000|2022-01-03 21:18:30|32491.4|32441.4|32494.8|32441.6|32494.8|32441.6|32491.2|32441.2|4
1641244720000|2022-01-03 21:18:40|32493.9|32443.9|32493.7|32443.7|32493.9|32443.9|32493.7|32443.7|2
1641244730000|2022-01-03 21:18:50|32490.2|32440.2|32491|32441|32494|32444|32489.1|32439.1|9
1641244740000|2022-01-03 21:19:00|32491.7|32441.7|32492.8|32442.8|32492.8|32442.8|32491.7|32441.7|8
1641244750000|2022-01-03 21:19:10|32493.1|32443.1|32493.1|32443.1|32493.1|32443.1|32493.1|32443.1|1
1641244760000|2022-01-03 21:19:20|32490.8|32440.8|32491.2|32441.2|32491.2|32441.2|32490.8|32440.8|2
1641244770000|2022-01-03 21:19:30|32491.5|32441.5|32493.6|32443.6|32494.1|32444.1|32491.5|32441.5|12
1641244780000|2022-01-03 21:19:40|32493.8|32443.8|32492|32442|32493.8|32443.8|32491.3|32441.3|12
1641244790000|2022-01-03 21:19:50|32492.1|32442.1|32492.4|32442.4|32492.4|32442.4|32492.1|32442.1|3
1641244800000|2022-01-03 21:20:00|32492.9|32442.9|32493.5|32443.5|32493.5|32443.5|32492.6|32442.6|4
1641244810000|2022-01-03 21:20:10|32493.7|32443.7|32492|32442|32493.7|32443.7|32491.5|32441.5|8
1641244820000|2022-01-03 21:20:20|32492.1|32442.1|32493.1|32443.1|32493.8|32443.8|32492|32442|11
1641244830000|2022-01-03 21:20:30|32493.2|32443.2|32493.3|32443.3|32493.9|32443.9|32493.1|32443.1|9
1641244840000|2022-01-03 21:20:40|32493.7|32443.7|32491.6|32441.6|32493.7|32443.7|32491.6|32441.6|6
1641244850000|2022-01-03 21:20:50|32491.8|32441.8|32492.5|32442.5|32492.5|32442.5|32491.8|32441.8|5
1641244860000|2022-01-03 21:21:00|32492.9|32442.9|32493.2|32443.2|32493.5|32443.5|32492.9|32442.9|6
1641244870000|2022-01-03 21:21:10|32493.3|32443.3|32493.5|32443.5|32493.5|32443.5|32490.8|32440.8|6
1641244880000|2022-01-03 21:21:20|32493|32443|32492.8|32442.8|32493|32443|32492.5|32442.5|5
1641244890000|2022-01-03 21:21:30|32493.4|32443.4|32491.6|32441.6|32493.4|32443.4|32491.4|32441.4|7
1641244900000|2022-01-03 21:21:40|32491.1|32441.1|32491.9|32441.9|32492|32442|32491.1|32441.1|7
1641244910000|2022-01-03 21:21:50|32491.5|32441.5|32491.7|32441.7|32491.9|32441.9|32490.9|32440.9|5
1641244920000|2022-01-03 21:22:00|32491.8|32441.8|32492.7|32442.7|32493|32443|32491.8|32441.8|5
1641244930000|2022-01-03 21:22:10|32493.5|32443.5|32492.6|32442.6|32493.6|32443.6|32491.3|32441.3|6
1641244940000|2022-01-03 21:22:20|32492.7|32442.7|32492.9|32442.9|32492.9|32442.9|32492.5|32442.5|6
1641244950000|2022-01-03 21:22:30|32494.3|32444.3|32493.3|32443.3|32494.3|32444.3|32492.8|32442.8|4
1641244960000|2022-01-03 21:22:40|32493.5|32443.5|32491|32441|32493.7|32443.7|32490.6|32440.6|4
1641244970000|2022-01-03 21:22:50|32491.4|32441.4|32492.2|32442.2|32492.3|32442.3|32491.3|32441.3|5
1641244980000|2022-01-03 21:23:00|32492.3|32442.3|32493.8|32442.5|32493.8|32442.6|32492.3|32442.3|3
1641244990000|2022-01-03 21:23:10|32494.1|32442.4|32491.9|32441.9|32494.1|32442.4|32490|32440|4
1641245000000|2022-01-03 21:23:20|32492.5|32442.5|32495.5|32442|32495.5|32442.5|32492.5|32442|3
1641245010000|2022-01-03 21:23:30|32491.9|32441.9|32492.1|32442.1|32493.6|32443.6|32491.5|32441.5|9
1641245020000|2022-01-03 21:23:40|32493|32443|32492.3|32442.3|32493.1|32443.1|32492.2|32442.2|6
1641245030000|2022-01-03 21:23:50|32492.6|32442.6|32492|32442|32493|32443|32491.7|32441.7|6
1641245040000|2022-01-03 21:24:00|32492.1|32442.1|32492.1|32442.1|32492.1|32442.1|32491.4|32441.4|3
1641245050000|2022-01-03 21:24:10|32491.7|32441.7|32490.9|32440.9|32491.7|32441.7|32490.3|32440.3|4
1641245060000|2022-01-03 21:24:20|32495.5|32442.3|32492.6|32442.6|32495.5|32442.7|32492.2|32442.2|5
1641245070000|2022-01-03 21:24:30|32493.9|32442.5|32491.4|32441.4|32493.9|32442.5|32490.1|32440.1|3
1641245080000|2022-01-03 21:24:40|32491.7|32441.7|32491.7|32441.7|32492.1|32442.1|32491.7|32441.7|3
1641245090000|2022-01-03 21:24:50|32492.1|32442.1|32495.5|32442.3|32495.5|32442.3|32489.4|32439.4|4
1641245110000|2022-01-03 21:25:10|32490.1|32440.1|32491.1|32441.1|32491.1|32441.1|32490.1|32440.1|2
1641245120000|2022-01-03 21:25:20|32491.8|32441.8|32492|32442|32492|32442|32491.3|32441.3|4
1641245130000|2022-01-03 21:25:30|32491.9|32441.9|32491|32441|32491.9|32441.9|32490.6|32440.6|3
1641245140000|2022-01-03 21:25:40|32491.3|32441.3|32493.2|32443.2|32493.3|32443.3|32491.3|32441.3|4
1641245150000|2022-01-03 21:25:50|32494.2|32444.2|32492|32442|32494.8|32444.8|32490|32440|6
1641245160000|2022-01-03 21:26:00|32490.9|32440.9|32493.6|32443.6|32493.7|32443.7|32490.9|32440.9|6
1641245170000|2022-01-03 21:26:10|32493.5|32443.5|32493.1|32443.1|32493.5|32443.5|32491.4|32441.4|6
1641245180000|2022-01-03 21:26:20|32493|32443|32493.4|32443.4|32493.4|32443.4|32492.8|32442.8|8
1641245190000|2022-01-03 21:26:30|32493.5|32443.5|32492.4|32442.4|32493.5|32443.5|32491.7|32441.7|10
1641245200000|2022-01-03 21:26:40|32492.2|32442.2|32492.4|32442.4|32492.4|32442.4|32492.2|32442.2|2
1641245210000|2022-01-03 21:26:50|32492.5|32442.5|32494.5|32444.5|32495.1|32444.5|32491.5|32441.5|6
1641245220000|2022-01-03 21:27:00|32493.2|32443.2|32492.8|32442.8|32493.6|32443.6|32492.8|32442.8|6
1641245230000|2022-01-03 21:27:10|32493|32443|32492.2|32442.2|32493.1|32443.1|32491.3|32441.3|5
1641245240000|2022-01-03 21:27:20|32491.9|32441.9|32491.9|32441.9|32492.2|32442.2|32491.9|32441.9|4
1641245250000|2022-01-03 21:27:30|32492|32442|32492.5|32442.5|32494.7|32442.8|32491.1|32441.1|12
1641245260000|2022-01-03 21:27:40|32493.7|32442.3|32493.7|32442.4|32493.7|32442.5|32493.2|32442.3|3
1641245270000|2022-01-03 21:27:50|32493.5|32442.2|32491.9|32441.9|32493.6|32442.3|32491.5|32441.5|9
1641245280000|2022-01-03 21:28:00|32492|32442|32491.7|32441.7|32492.2|32442.2|32491.7|32441.7|5
1641245290000|2022-01-03 21:28:10|32493.4|32442.3|32492.1|32442.1|32493.4|32442.3|32491|32441|5
1641245300000|2022-01-03 21:28:20|32492.4|32442.4|32492.5|32442.5|32492.5|32442.5|32492.2|32442.2|7
1641245310000|2022-01-03 21:28:30|32492.3|32442.3|32493.5|32443.5|32494.1|32444.1|32492.3|32442.3|8
1641245320000|2022-01-03 21:28:40|32493.6|32443.6|32494.6|32443.1|32494.6|32443.9|32491.8|32441.8|7
1641245330000|2022-01-03 21:28:50|32496.3|32443|32493.4|32443|32496.3|32443|32493|32442.9|5
1641245340000|2022-01-03 21:29:00|32493.3|32443.4|32491.7|32441.7|32493.6|32443.6|32491.5|32441.5|15
1641245350000|2022-01-03 21:29:10|32491.6|32441.6|32490|32440|32492.2|32442.2|32489.8|32439.8|13
1641245360000|2022-01-03 21:29:20|32490.2|32440.2|32489.8|32439.8|32490.2|32440.2|32489.6|32439.6|10
1641245370000|2022-01-03 21:29:30|32490.1|32440.1|32489.5|32439.5|32490.1|32440.1|32489.4|32439.4|6
1641245380000|2022-01-03 21:29:40|32489.6|32439.6|32490.3|32440.3|32490.4|32440.4|32489.6|32439.6|8
1641245390000|2022-01-03 21:29:50|32490.2|32440.2|32490.7|32440.7|32490.8|32440.8|32489.8|32439.8|12
1641245400000|2022-01-03 21:30:00|32489.8|32439.8|32490.3|32440.1|32492|32441.6|32489.8|32439.8|8
1641245410000|2022-01-03 21:30:10|32490.9|32440.2|32491.1|32441.1|32492.1|32441.1|32490.7|32440.2|8
1641245420000|2022-01-03 21:30:20|32488.9|32438.9|32490.5|32440.5|32490.5|32440.5|32488.9|32438.9|5
1641245430000|2022-01-03 21:30:30|32490.7|32440.4|32490.9|32440.9|32490.9|32440.9|32489|32439|9
1641245440000|2022-01-03 21:30:40|32491.3|32441.3|32491.2|32441.2|32491.4|32441.4|32491|32441|9
1641245450000|2022-01-03 21:30:50|32486.9|32436.9|32490.4|32440.4|32490.5|32440.5|32486.6|32436.6|9
1641245460000|2022-01-03 21:31:00|32490.1|32440.1|32490.9|32440.1|32491|32440.6|32487.1|32437.1|13
1641245470000|2022-01-03 21:31:10|32490.8|32439.7|32489.8|32439.8|32490.8|32440.1|32488.8|32438.8|11
1641245480000|2022-01-03 21:31:20|32486.7|32436.7|32488.8|32438.8|32488.8|32438.8|32486.7|32436.7|5
1641245490000|2022-01-03 21:31:30|32488.7|32438.7|32488.7|32438.7|32488.8|32438.8|32488.6|32438.6|6
1641245500000|2022-01-03 21:31:40|32487.6|32437.6|32489.4|32439.4|32489.4|32439.4|32487.6|32437.6|5
1641245510000|2022-01-03 21:31:50|32485.5|32435.5|32487.7|32437.7|32487.7|32437.7|32485.5|32435.5|5
1641245520000|2022-01-03 21:32:00|32487.3|32437.3|32488.3|32438.3|32489|32439|32487.3|32437.3|5
1641245530000|2022-01-03 21:32:10|32488.8|32438.8|32489|32439|32489|32439|32488.8|32438.8|4
1641245540000|2022-01-03 21:32:20|32488.6|32438.6|32487.5|32437.5|32488.6|32438.6|32485.9|32435.9|5
1641245550000|2022-01-03 21:32:30|32488.2|32438.2|32489.4|32439.4|32489.4|32439.4|32488.2|32438.2|7
1641245560000|2022-01-03 21:32:40|32489.5|32439.5|32488.9|32438.9|32489.6|32439.6|32488.9|32438.9|4
1641245570000|2022-01-03 21:32:50|32489.3|32439.3|32487.5|32437.5|32489.3|32439.3|32485.4|32435.4|4
1641245580000|2022-01-03 21:33:00|32487.7|32437.7|32489.2|32439.2|32489.2|32439.2|32487.7|32437.7|7
1641245590000|2022-01-03 21:33:10|32484.8|32434.8|32487.1|32437.1|32487.1|32437.1|32484.8|32434.8|7
1641245600000|2022-01-03 21:33:20|32488.1|32438.1|32487.7|32437.7|32488.1|32438.1|32487.6|32437.6|6
1641245610000|2022-01-03 21:33:30|32485.1|32435.1|32487.3|32437.3|32487.3|32437.3|32485.1|32435.1|4
1641245620000|2022-01-03 21:33:40|32486.9|32436.9|32487.3|32437.3|32487.3|32437.3|32486.9|32436.9|2
1641245630000|2022-01-03 21:33:50|32490.1|32439.5|32488.8|32438.8|32490.1|32439.5|32488.5|32438.5|5
1641245640000|2022-01-03 21:34:00|32485.5|32435.5|32487.1|32437.1|32487.1|32437.1|32485.5|32435.5|4
1641245650000|2022-01-03 21:34:10|32486.3|32436.3|32487.1|32437.1|32487.1|32437.1|32486.3|32436.3|2
1641245660000|2022-01-03 21:34:20|32484.7|32434.7|32489.9|32439.6|32489.9|32439.6|32484.7|32434.7|4
1641245680000|2022-01-03 21:34:40|32482.9|32432.9|32489.7|32439.5|32489.7|32439.5|32482.9|32432.9|4
1641245690000|2022-01-03 21:34:50|32488.1|32438.1|32489.8|32439.8|32489.9|32439.9|32488.1|32438.1|3
1641245700000|2022-01-03 21:35:00|32485.2|32435.2|32489.6|32437.9|32489.6|32437.9|32485.2|32435.2|5
1641245710000|2022-01-03 21:35:10|32488.5|32438.5|32489.6|32437.9|32489.6|32438.5|32488.2|32437.9|3
1641245720000|2022-01-03 21:35:20|32489.7|32438.2|32487.5|32437.5|32489.7|32438.2|32487|32437|3
1641245730000|2022-01-03 21:35:30|32488|32438|32490.4|32440.4|32490.4|32440.4|32488|32438|8
1641245740000|2022-01-03 21:35:40|32490.2|32440.2|32488.3|32438.3|32490.2|32440.2|32486.1|32436.1|6
1641245750000|2022-01-03 21:35:50|32488.2|32438.2|32489.4|32439.4|32489.5|32439.5|32488.2|32438.2|4
1641245760000|2022-01-03 21:36:00|32489.2|32439.2|32487|32437|32489.2|32439.2|32485.4|32435.4|5
1641245770000|2022-01-03 21:36:10|32487.6|32437.6|32487.1|32437.1|32487.6|32437.6|32486.4|32436.4|3
1641245780000|2022-01-03 21:36:20|32484.7|32434.7|32489.9|32439.9|32489.9|32439.9|32484.7|32434.7|4
1641245790000|2022-01-03 21:36:30|32489.8|32439.8|32490.5|32440.5|32490.9|32440.9|32488.6|32438.6|7
1641245800000|2022-01-03 21:36:40|32490.4|32440.4|32488.3|32438.3|32490.4|32440.4|32486.4|32436.4|6
1641245810000|2022-01-03 21:36:50|32488.1|32438.1|32488.3|32438.3|32488.3|32438.3|32488.1|32438.1|2
1641245820000|2022-01-03 21:37:00|32490|32440|32488.3|32438.3|32490|32440|32487.6|32437.6|11
1641245830000|2022-01-03 21:37:10|32488.7|32438.7|32477.7|32427.7|32488.7|32438.7|32477|32427|25
1641245840000|2022-01-03 21:37:20|32476.8|32426.8|32477.8|32427.8|32478|32428|32476.8|32426.8|10
1641245850000|2022-01-03 21:37:30|32478.3|32428.3|32478.4|32428.4|32478.5|32428.5|32477.7|32427.7|9
1641245860000|2022-01-03 21:37:40|32478.5|32428.5|32476.5|32426.5|32478.9|32428.9|32475|32425|9
1641245870000|2022-01-03 21:37:50|32476.6|32426.6|32474.6|32424.6|32476.6|32426.6|32473.2|32423.2|18
1641245880000|2022-01-03 21:38:00|32474.7|32424.7|32474.1|32424.1|32476.6|32426.6|32471.8|32421.8|14
1641245890000|2022-01-03 21:38:10|32474|32424|32473.1|32423.1|32475.1|32425.1|32472.8|32422.8|10
1641245900000|2022-01-03 21:38:20|32473.2|32423.2|32474.8|32424.8|32474.8|32424.8|32473.2|32423.2|5
1641245910000|2022-01-03 21:38:30|32474.7|32424.7|32456.2|32436.2|32475.5|32437|32456.2|32421.2|10
1641245920000|2022-01-03 21:38:40|32457.2|32437.2|32473.3|32423.3|32474|32438.1|32456.6|32423.3|10
1641245930000|2022-01-03 21:38:50|32474|32424|32475.5|32425.5|32475.5|32425.5|32472.1|32422.1|5
1641245940000|2022-01-03 21:39:00|32473.9|32423.9|32473.4|32423.4|32475.2|32425.2|32472.1|32422.1|20
1641245950000|2022-01-03 21:39:10|32473.5|32423.5|32473.3|32423.3|32473.5|32423.5|32472|32422|8
1641245960000|2022-01-03 21:39:20|32473.4|32423.4|32473.6|32423.6|32473.8|32423.8|32473.4|32423.4|4
1641245970000|2022-01-03 21:39:30|32473.1|32423.1|32470.1|32420.1|32475|32425|32470.1|32420.1|6
1641245980000|2022-01-03 21:39:40|32471.8|32421.8|32474.9|32424.9|32475.3|32425.3|32471.8|32421.8|7
1641245990000|2022-01-03 21:39:50|32475.1|32425.1|32471.3|32421.3|32475.3|32425.3|32471.3|32421.3|6
1641246000000|2022-01-03 21:40:00|32471.8|32421.8|32473.1|32423.1|32473.1|32423.1|32470.9|32420.9|7
1641246010000|2022-01-03 21:40:10|32470.7|32420.7|32476.3|32426.3|32476.7|32426.7|32470.7|32420.7|16
1641246020000|2022-01-03 21:40:20|32476|32426|32473.8|32423.8|32476.6|32426.6|32470.7|32420.7|13
1641246030000|2022-01-03 21:40:30|32474.1|32424.1|32473.5|32423.5|32474.6|32424.6|32469.8|32419.8|23
1641246040000|2022-01-03 21:40:40|32472.9|32422.9|32455.8|32435.8|32472.9|32436.1|32453.8|32420.3|20
1641246050000|2022-01-03 21:40:50|32455.5|32435.5|32455.9|32435.9|32457.4|32437.4|32455.1|32435.1|18
1641246060000|2022-01-03 21:41:00|32455.6|32435.6|32456|32436|32456.5|32436.5|32455.2|32435.2|25
1641246070000|2022-01-03 21:41:10|32455.7|32435.7|32454.2|32434.2|32456.5|32436.5|32453.4|32433.4|26
1641246080000|2022-01-03 21:41:20|32456.3|32436.3|32456.5|32436.5|32457.3|32437.3|32454.9|32434.9|28
1641246090000|2022-01-03 21:41:30|32456.9|32436.9|32457|32437|32458.1|32438.1|32456.7|32436.7|24
1641246100000|2022-01-03 21:41:40|32457.3|32437.3|32456|32436|32458.1|32438.1|32456|32436|35
1641246110000|2022-01-03 21:41:50|32455.7|32435.7|32458.6|32438.6|32458.6|32438.6|32455.7|32435.7|4
1641246120000|2022-01-03 21:42:00|32455.5|32435.5|32455.8|32435.8|32456.9|32436.9|32455.3|32435.3|26
1641246130000|2022-01-03 21:42:10|32455.7|32435.7|32456.2|32436.2|32457.7|32437.7|32454.4|32434.4|16
1641246140000|2022-01-03 21:42:20|32455.3|32435.3|32457.2|32437.2|32457.2|32437.2|32454.9|32434.9|26
1641246150000|2022-01-03 21:42:30|32456.8|32436.8|32457|32437|32457.9|32437.9|32456.2|32436.2|23
1641246160000|2022-01-03 21:42:40|32456.5|32436.5|32457.6|32437.6|32458.4|32438.4|32455.9|32435.9|24
1641246170000|2022-01-03 21:42:50|32457.3|32437.3|32474.2|32424.2|32474.8|32438.1|32457.3|32422.3|24
1641246180000|2022-01-03 21:43:00|32474.1|32424.1|32472.6|32422.6|32474.2|32424.2|32472.3|32422.3|22
1641246190000|2022-01-03 21:43:10|32472.3|32422.3|32473.7|32423.7|32473.9|32423.9|32472.1|32422.1|12
1641246200000|2022-01-03 21:43:20|32474.2|32424.2|32471.2|32421.2|32474.2|32424.2|32470.5|32420.5|20
1641246210000|2022-01-03 21:43:30|32470.8|32420.8|32473.2|32423.2|32474.4|32424.4|32470.8|32420.8|21
1641246220000|2022-01-03 21:43:40|32472.6|32422.6|32473.2|32423.2|32474|32424|32472.2|32422.2|10
1641246230000|2022-01-03 21:43:50|32475|32425|32472.3|32422.3|32475|32425|32470.8|32420.8|22
1641246240000|2022-01-03 21:44:00|32472.7|32422.7|32474.3|32424.3|32475|32425|32472.3|32422.3|15
1641246250000|2022-01-03 21:44:10|32474|32424|32474.6|32424.6|32475.1|32425.1|32474|32424|16
1641246260000|2022-01-03 21:44:20|32474.3|32424.3|32475|32425|32475.2|32425.2|32473.7|32423.7|22
1641246270000|2022-01-03 21:44:30|32474.6|32424.6|32472.9|32422.9|32474.6|32424.6|32472.8|32422.8|23
1641246280000|2022-01-03 21:44:40|32472.8|32422.8|32472|32422|32476.3|32426.3|32472|32422|17
1641246290000|2022-01-03 21:44:50|32472.3|32422.3|32474.1|32424.1|32475.1|32425.1|32471.9|32421.9|31
1641246300000|2022-01-03 21:45:00|32474.7|32424.7|32473|32423|32474.9|32424.9|32472.2|32422.2|31
1641246310000|2022-01-03 21:45:10|32473.3|32423.3|32472.1|32422.1|32473.9|32423.9|32472.1|32422.1|30
1641246320000|2022-01-03 21:45:20|32472.3|32422.3|32474|32424|32474.1|32424.1|32472.1|32422.1|24
1641246330000|2022-01-03 21:45:30|32473.8|32423.8|32471.6|32421.6|32474.4|32424.4|32471.6|32421.6|17
1641246340000|2022-01-03 21:45:40|32471.7|32421.7|32472.2|32422.2|32473.2|32423.2|32471.7|32421.7|18
1641246350000|2022-01-03 21:45:50|32472.3|32422.3|32473.3|32423.3|32473.3|32435.7|32455.2|32420.4|18
1641246360000|2022-01-03 21:46:00|32472.8|32422.8|32470.3|32420.3|32472.8|32422.8|32470.3|32420.3|19
1641246370000|2022-01-03 21:46:10|32470.7|32420.7|32473|32423|32473|32423|32470.7|32420.7|16
1641246380000|2022-01-03 21:46:20|32472.1|32422.1|32473.1|32423.1|32473.1|32423.1|32471.1|32421.1|13
1641246390000|2022-01-03 21:46:30|32472.6|32422.6|32471.2|32421.2|32474.3|32424.3|32471.1|32421.1|19
1641246400000|2022-01-03 21:46:40|32471|32421|32469.8|32419.8|32472.9|32422.9|32468.3|32418.3|20
1641246410000|2022-01-03 21:46:50|32471.1|32421.1|32469.6|32419.6|32471.1|32421.1|32468.8|32418.8|15
1641246420000|2022-01-03 21:47:00|32468.4|32418.4|32470.9|32420.9|32471.8|32421.8|32468.4|32418.4|9
1641246430000|2022-01-03 21:47:10|32471.3|32421.3|32472|32422|32473.4|32423.4|32470.6|32420.6|8
1641246440000|2022-01-03 21:47:20|32472.1|32422.1|32470.6|32420.6|32473.2|32423.2|32469.8|32419.8|10
1641246450000|2022-01-03 21:47:30|32471|32421|32471|32421|32472.3|32422.3|32471|32421|5
1641246460000|2022-01-03 21:47:40|32469.9|32419.9|32474.2|32424.2|32474.2|32424.2|32468.8|32418.8|21
1641246470000|2022-01-03 21:47:50|32469|32419|32471.9|32421.9|32473.3|32423.3|32467.8|32417.8|13
1641246480000|2022-01-03 21:48:00|32470.7|32420.7|32472.3|32422.3|32472.3|32422.3|32468.8|32418.8|20
1641246490000|2022-01-03 21:48:10|32471|32421|32475.6|32418.2|32475.6|32421|32469.2|32418.2|9
1641246500000|2022-01-03 21:48:20|32473.9|32419.1|32470.1|32420.1|32474.4|32421|32470|32419.1|13
1641246510000|2022-01-03 21:48:30|32470.3|32420.3|32475|32420.7|32476.4|32421.5|32470.2|32416.9|12
1641246520000|2022-01-03 21:48:40|32473.7|32419.9|32479.3|32417.5|32479.3|32419.9|32473.7|32417|12
1641246530000|2022-01-03 21:48:50|32470.5|32420.5|32474.1|32423|32475.3|32423|32470.5|32417.8|13
1641246540000|2022-01-03 21:49:00|32472.4|32422.4|32472.2|32422.2|32473.4|32423.4|32471.6|32421.3|15
1641246550000|2022-01-03 21:49:10|32473.2|32422|32476.1|32420.3|32479.1|32422.5|32473.2|32417.5|18
1641246560000|2022-01-03 21:49:20|32477.3|32419.5|32473|32421.3|32478.4|32421.9|32471.5|32419.5|14
1641246570000|2022-01-03 21:49:30|32474.3|32420.7|32476.9|32418.8|32477|32422|32473.8|32417.5|12
1641246580000|2022-01-03 21:49:40|32476.6|32419.1|32475.8|32420.9|32479.8|32422.6|32470.4|32417.4|16
1641246590000|2022-01-03 21:49:50|32473|32423|32473.2|32422.2|32481.6|32423|32473|32415.5|13
1641246600000|2022-01-03 21:50:00|32473.5|32422.6|32475.3|32421.1|32476.5|32422.6|32472.2|32419.6|15
1641246610000|2022-01-03 21:50:10|32476.6|32420.2|32477.8|32420|32477.9|32420.2|32476.6|32419.2|4
1641246620000|2022-01-03 21:50:20|32481.8|32417.1|32477.4|32419.7|32481.8|32421.8|32477.3|32417.1|10
1641246630000|2022-01-03 21:50:30|32473.5|32423.5|32476|32420|32479.4|32423.5|32469.5|32417.7|10
1641246640000|2022-01-03 21:50:40|32480.8|32416.8|32482.7|32415.9|32482.7|32420.7|32475.8|32415.9|10
1641246650000|2022-01-03 21:50:50|32478.2|32418.6|32477.9|32420.7|32485|32428.5|32476.6|32417|25
1641246660000|2022-01-03 21:51:00|32479.4|32421|32476.4|32426.1|32483.2|32426.3|32476.4|32418.8|13
1641246670000|2022-01-03 21:51:10|32476.9|32423.8|32483.2|32424.5|32484.8|32426.7|32476.9|32421.2|20
1641246680000|2022-01-03 21:51:20|32484.2|32423.5|32477.1|32423.6|32484.5|32423.7|32477.1|32419.9|16
1641246690000|2022-01-03 21:51:30|32478.8|32422.9|32478|32422.8|32481.8|32424.2|32477.7|32422.2|8
1641246700000|2022-01-03 21:51:40|32479.2|32423.8|32479.4|32425|32484.5|32426.1|32477.9|32423.8|11
1641246710000|2022-01-03 21:51:50|32482.6|32421.7|32482.7|32421.7|32482.7|32425.4|32480.5|32421.7|6
1641246720000|2022-01-03 21:52:00|32481|32421.8|32480.2|32424|32482.3|32425.4|32478.2|32421.8|10
1641246730000|2022-01-03 21:52:10|32485.1|32419.9|32483.9|32426|32485.1|32430.6|32481.5|32419.9|10
1641246740000|2022-01-03 21:52:20|32485|32425.7|32485.2|32425.5|32486.8|32430.8|32482.3|32424.2|10
1641246750000|2022-01-03 21:52:30|32486.5|32425.1|32483.5|32424.7|32488|32427.1|32483.5|32424.7|10
1641246760000|2022-01-03 21:52:40|32484.8|32424.3|32486.8|32422.4|32486.8|32425.2|32482.2|32422.3|9
1641246770000|2022-01-03 21:52:50|32487.9|32420.2|32480.4|32423.3|32488.5|32425.7|32476.6|32419.2|5
1641246780000|2022-01-03 21:53:00|32480.1|32423.4|32484.7|32421.7|32484.8|32425.8|32480.1|32421.7|8
1641246790000|2022-01-03 21:53:10|32481.2|32424.5|32485.1|32420.9|32486.3|32427.4|32475|32420.9|7
1641246800000|2022-01-03 21:53:20|32481.1|32426.1|32483.1|32422.1|32485.4|32427.5|32479.7|32420.9|7
1641246810000|2022-01-03 21:53:30|32485.6|32420|32482.8|32424.8|32492.8|32426.5|32481|32420|12
1641246820000|2022-01-03 21:53:40|32480.9|32424.7|32482.7|32424|32483.9|32426.6|32479.7|32422|8
1641246830000|2022-01-03 21:53:50|32483.2|32423.1|32480.9|32424.8|32483.3|32425.8|32476.8|32422.5|6
1641246840000|2022-01-03 21:54:00|32482.8|32424.2|32484.3|32423.6|32484.8|32426.7|32481.5|32423.6|10
1641246850000|2022-01-03 21:54:10|32483.8|32424.5|32480.2|32423.2|32485.5|32425.9|32476.8|32422.8|8
1641246860000|2022-01-03 21:54:20|32481.5|32422.1|32487.7|32423.5|32488.7|32425.5|32481.5|32421.2|7
1641246870000|2022-01-03 21:54:30|32487.2|32423.2|32485|32420.5|32487.2|32426|32477.7|32419|13
1641246880000|2022-01-03 21:54:40|32487|32418.7|32486.6|32418.6|32487.3|32421.4|32483.9|32418.3|7
1641246890000|2022-01-03 21:54:50|32485.9|32419.1|32496.8|32411.8|32496.9|32420.5|32485|32411.8|9
1641246900000|2022-01-03 21:55:00|32484.3|32417.5|32480.9|32424.4|32487.5|32424.4|32475.9|32415.8|10
1641246910000|2022-01-03 21:55:10|32486.2|32419.3|32486.2|32419.3|32487.4|32422.2|32483.4|32417.7|4
1641246920000|2022-01-03 21:55:20|32471.1|32420.6|32482.1|32419|32482.2|32421.6|32471.1|32419|6
1641246930000|2022-01-03 21:55:30|32481.5|32420.7|32488.7|32419.1|32493.6|32421.1|32481.5|32414.1|4
1641246940000|2022-01-03 21:55:40|32471.5|32421|32479.2|32419.1|32479.2|32421|32471.5|32417.7|5
1641246950000|2022-01-03 21:55:50|32479|32429|32489.2|32419.7|32489.2|32430|32479|32419.7|5
1641246960000|2022-01-03 21:56:00|32491|32417.8|32476.2|32423.8|32491.2|32426.3|32472.1|32417.8|13
1641246970000|2022-01-03 21:56:10|32479.5|32421.3|32484.5|32423.1|32484.5|32424.9|32478.2|32419.8|8
1641246980000|2022-01-03 21:56:20|32487.4|32424|32490.4|32421.1|32490.4|32424|32487.4|32421.1|3
1641246990000|2022-01-03 21:56:30|32487.4|32424|32477.7|32422.3|32487.4|32425.2|32473.3|32422.3|6
1641247000000|2022-01-03 21:56:40|32476.2|32423.9|32482.6|32423.4|32482.6|32426|32476.2|32422.7|10
1641247010000|2022-01-03 21:56:50|32482.9|32422.1|32483.7|32423.5|32484.1|32425.3|32480.5|32414.7|8
1641247020000|2022-01-03 21:57:00|32478.2|32426.9|32496.8|32414.5|32502.1|32431|32477.3|32401.4|18
1641247030000|2022-01-03 21:57:10|32497.3|32413.9|32487.9|32418|32497.3|32420.9|32481|32413.4|21
1641247040000|2022-01-03 21:57:20|32489.3|32416.3|32482.8|32423.1|32489.6|32423.1|32482.8|32415.8|12
1641247050000|2022-01-03 21:57:30|32482.4|32422.7|32482.4|32422.2|32483|32423.9|32477.9|32422|12
1641247060000|2022-01-03 21:57:40|32481.9|32423.8|32492.6|32419.3|32493.6|32423.8|32481.9|32418.3|15
1641247070000|2022-01-03 21:57:50|32492.3|32419.5|32494.1|32402.2|32494.1|32422.6|32476.5|32402.2|11
1641247080000|2022-01-03 21:58:00|32488.3|32412.2|32501.8|32394.8|32501.8|32413.2|32487.9|32393|20
1641247090000|2022-01-03 21:58:10|32502.8|32395.8|32499.9|32396.3|32502.8|32402.1|32494.6|32393.2|23
1641247100000|2022-01-03 21:58:20|32498.8|32398.1|32494.8|32403.5|32500.1|32405.5|32493.6|32397.4|8
1641247110000|2022-01-03 21:58:30|32497.3|32413|32504|32397|32504.1|32417.4|32489.6|32394.2|20
1641247120000|2022-01-03 21:58:40|32503.8|32396.8|32487.3|32413.8|32504.3|32414.3|32484.3|32393.9|13
1641247130000|2022-01-03 21:58:50|32485.3|32414.3|32491.2|32407.1|32493.3|32418|32483.7|32402.3|9
1641247140000|2022-01-03 21:59:00|32502.7|32400.8|32492.9|32412|32502.7|32412|32492.9|32400.8|9
1641247150000|2022-01-03 21:59:10|32493.8|32411.9|32488.5|32417.7|32493.8|32421.5|32480.3|32411.9|14
1641247160000|2022-01-03 21:59:20|32489.1|32416.5|32505.5|32398.5|32505.5|32418.8|32487.2|32398.5|5
1641247170000|2022-01-03 21:59:30|32481.7|32420.3|32483.5|32418.4|32487.6|32421.4|32481.7|32413.9|5
1641247180000|2022-01-03 21:59:40|32476.2|32419.5|32490.3|32404.5|32490.3|32419.5|32476.2|32404.5|9
1641247190000|2022-01-03 21:59:50|32487.4|32404.4|32484.9|32416.1|32487.5|32417|32482.8|32404.4|10
1641247200000|2022-01-03 22:00:00|32482.8|32416.2|32509.3|32403.2|32509.3|32416.2|32482.6|32403.2|11
1641247230000|2022-01-03 22:00:30|32508.6|32401.6|32519.9|32412.9|32519.9|32412.9|32508.6|32401.6|2
1641247240000|2022-01-03 22:00:40|32519.8|32412.8|32519.8|32412.8|32519.8|32412.8|32519.8|32412.8|1
1641247250000|2022-01-03 22:00:50|32519.7|32412.7|32519.7|32412.7|32519.7|32412.7|32519.7|32412.7|1
1641247260000|2022-01-03 22:01:00|32519.5|32412.5|32518.3|32411.3|32519.7|32412.7|32518.3|32411.3|3
1641247270000|2022-01-03 22:01:10|32520.7|32413.7|32520.6|32413.6|32520.7|32413.7|32520.6|32413.6|2
1641247280000|2022-01-03 22:01:20|32522|32415|32523.2|32416.2|32523.2|32416.2|32515|32408|4
1641247290000|2022-01-03 22:01:30|32523.3|32416.3|32525.3|32418.3|32525.3|32418.3|32523.3|32416.3|2
1641247320000|2022-01-03 22:02:00|32521.9|32414.9|32517.3|32410.3|32521.9|32414.9|32517.3|32410.3|2
1641247330000|2022-01-03 22:02:10|32514.5|32407.5|32514.5|32407.5|32514.5|32407.5|32514.5|32407.5|1
1641247380000|2022-01-03 22:03:00|32515.6|32408.6|32515.6|32408.6|32515.6|32408.6|32515.6|32408.6|1
1641247450000|2022-01-03 22:04:10|32521.3|32414.3|32521.3|32414.3|32521.3|32414.3|32521.3|32414.3|1
1641247490000|2022-01-03 22:04:50|32521.7|32414.7|32521.7|32414.7|32521.7|32414.7|32521.7|32414.7|1
1641247500000|2022-01-03 22:05:00|32535.7|32428.7|32537.3|32430.3|32541|32434|32535.7|32428.7|4
1641247510000|2022-01-03 22:05:10|32534|32427|32534|32427|32534|32427|32534|32427|1
1641247520000|2022-01-03 22:05:20|32527.2|32420.2|32527.2|32420.2|32527.2|32420.2|32527.2|32420.2|1
1641247530000|2022-01-03 22:05:30|32525.4|32418.4|32525.4|32418.4|32525.4|32418.4|32525.4|32418.4|1
1641247540000|2022-01-03 22:05:40|32526.3|32419.3|32526.3|32419.3|32526.3|32419.3|32526.3|32419.3|1
1641247550000|2022-01-03 22:05:50|32547.5|32440.5|32534|32427|32547.7|32440.7|32534|32427|4
1641247560000|2022-01-03 22:06:00|32540.9|32433.9|32540.9|32433.9|32540.9|32433.9|32540.9|32433.9|1
1641247570000|2022-01-03 22:06:10|32537.2|32430.2|32533.9|32426.9|32537.2|32430.2|32533.9|32426.9|2
1641247580000|2022-01-03 22:06:20|32527.1|32420.1|32526.3|32419.3|32527.1|32420.1|32526.3|32419.3|2
1641247600000|2022-01-03 22:06:40|32527.2|32420.2|32524.8|32417.8|32527.2|32420.2|32524.8|32417.8|2
1641247610000|2022-01-03 22:06:50|32525.4|32418.4|32525.4|32418.4|32525.4|32418.4|32525.4|32418.4|1
1641247630000|2022-01-03 22:07:10|32524.8|32417.8|32561.6|32454.6|32561.6|32454.6|32524.8|32417.8|3
1641247640000|2022-01-03 22:07:20|32561.5|32454.5|32560.3|32453.3|32561.5|32454.5|32560.3|32453.3|3
1641247650000|2022-01-03 22:07:30|32533.9|32426.9|32533.9|32426.9|32533.9|32426.9|32533.9|32426.9|1
1641247660000|2022-01-03 22:07:40|32537.2|32430.2|32531.9|32424.9|32537.2|32430.2|32531.9|32424.9|2
1641247670000|2022-01-03 22:07:50|32529.6|32422.6|32537.3|32430.3|32537.3|32430.3|32529.6|32422.6|2
1641247690000|2022-01-03 22:08:10|32525.4|32418.4|32545.3|32438.3|32545.6|32438.6|32525.4|32418.4|3
1641247700000|2022-01-03 22:08:20|32545.7|32438.7|32552.9|32445.9|32555.8|32448.8|32545.7|32438.7|13
1641247710000|2022-01-03 22:08:30|32551.6|32444.6|32554|32447|32554.8|32447.8|32551.5|32444.5|13
1641247720000|2022-01-03 22:08:40|32554.1|32447.1|32546|32439|32554.1|32447.1|32544.3|32437.3|10
1641247730000|2022-01-03 22:08:50|32545.9|32438.9|32547.7|32440.7|32548.7|32441.7|32545.9|32438.9|6
1641247740000|2022-01-03 22:09:00|32547.6|32440.6|32556.3|32449.3|32556.3|32449.3|32547.6|32440.6|3
1641247750000|2022-01-03 22:09:10|32556.9|32449.9|32542.5|32435.5|32556.9|32449.9|32542.3|32435.3|10
1641247760000|2022-01-03 22:09:20|32541.7|32434.7|32539.3|32432.3|32544.9|32437.9|32539.2|32432.2|5
1641247770000|2022-01-03 22:09:30|32542.5|32435.5|32543.1|32436.1|32543.1|32436.1|32542.2|32435.2|6
1641247780000|2022-01-03 22:09:40|32542.6|32435.6|32542.4|32435.4|32542.6|32435.6|32542.2|32435.2|10
1641247790000|2022-01-03 22:09:50|32542.3|32435.3|32539.3|32432.3|32542.4|32435.4|32539.2|32432.2|6
1641247800000|2022-01-03 22:10:00|32559|32452|32555.6|32448.6|32559|32452|32555.4|32448.4|3
1641247810000|2022-01-03 22:10:10|32555.3|32448.3|32542.7|32435.7|32555.3|32448.3|32534.5|32427.5|8
1641247820000|2022-01-03 22:10:20|32546|32439|32547.9|32440.9|32547.9|32440.9|32545.7|32438.7|11
1641247830000|2022-01-03 22:10:30|32547.8|32440.8|32563.6|32456.6|32563.9|32456.9|32547.6|32440.6|11
1641247840000|2022-01-03 22:10:40|32563.7|32456.7|32548|32441|32563.7|32456.7|32535.5|32428.5|12
1641247850000|2022-01-03 22:10:50|32547.9|32440.9|32547.5|32440.5|32548.1|32441.1|32544.5|32437.5|8
1641247860000|2022-01-03 22:11:00|32547.6|32440.6|32558.4|32451.4|32558.4|32451.4|32544.9|32437.9|8
1641247870000|2022-01-03 22:11:10|32558.3|32451.3|32544.4|32437.4|32558.3|32451.3|32538.3|32431.3|11
1641247880000|2022-01-03 22:11:20|32548|32441|32562.3|32455.3|32562.4|32455.4|32548|32441|3
1641247890000|2022-01-03 22:11:30|32562.4|32455.4|32562.3|32455.3|32562.4|32455.4|32526.5|32419.5|6
1641247900000|2022-01-03 22:11:40|32562.4|32455.4|32562.4|32455.4|32562.4|32455.4|32562.4|32455.4|1
1641247910000|2022-01-03 22:11:50|32574.3|32467.3|32538.4|32431.4|32574.3|32467.3|32535.5|32428.5|5
1641247920000|2022-01-03 22:12:00|32548|32441|32562.4|32455.4|32562.4|32455.4|32541.8|32434.8|4
1641247930000|2022-01-03 22:12:10|32535.5|32428.5|32544.4|32437.4|32544.4|32437.4|32535.5|32428.5|3
1641247940000|2022-01-03 22:12:20|32562.4|32455.4|32559.2|32452.2|32562.4|32455.4|32559.2|32452.2|5
1641247950000|2022-01-03 22:12:30|32559.3|32452.3|32559.2|32452.2|32559.3|32452.3|32559.1|32452.1|4
1641247960000|2022-01-03 22:12:40|32559.1|32452.1|32564.1|32457.1|32572.1|32465.1|32533|32426|8
1641247970000|2022-01-03 22:12:50|32564|32457|32559.4|32452.4|32567.1|32460.1|32559.3|32452.3|9
1641247980000|2022-01-03 22:13:00|32559.3|32452.3|32542.9|32435.9|32559.4|32452.4|32534.7|32427.7|8
1641247990000|2022-01-03 22:13:10|32546.2|32439.2|32559.4|32452.4|32559.4|32452.4|32546.2|32439.2|3
1641248000000|2022-01-03 22:13:20|32559.5|32452.5|32559.4|32452.4|32559.5|32452.5|32526.5|32419.5|4
1641248020000|2022-01-03 22:13:40|32559.3|32452.3|32546.1|32439.1|32569.9|32462.9|32540.5|32433.5|6
1641248030000|2022-01-03 22:13:50|32540.5|32433.5|32559.3|32452.3|32559.3|32452.3|32540.5|32433.5|3
1641248040000|2022-01-03 22:14:00|32559.2|32452.2|32559.3|32452.3|32559.4|32452.4|32559.2|32452.2|4
1641248050000|2022-01-03 22:14:10|32526.5|32419.5|32559.2|32452.2|32559.2|32452.2|32526.5|32419.5|4
1641248060000|2022-01-03 22:14:20|32559.3|32452.3|32559.3|32452.3|32559.3|32452.3|32559.3|32452.3|1
1641248070000|2022-01-03 22:14:30|32559.2|32452.2|32554.7|32447.7|32567.2|32460.2|32532.3|32425.3|11
1641248080000|2022-01-03 22:14:40|32551.8|32444.8|32571.1|32464.1|32572.4|32465.4|32551.8|32444.8|11
1641248090000|2022-01-03 22:14:50|32571.2|32464.2|32546.8|32439.8|32571.2|32464.2|32539.9|32432.9|8
1641248100000|2022-01-03 22:15:00|32546.7|32439.7|32541.9|32434.9|32554.4|32447.4|32541.9|32434.9|4
1641248110000|2022-01-03 22:15:10|32560.2|32453.2|32560.1|32453.1|32560.2|32453.2|32560.1|32453.1|4
1641248130000|2022-01-03 22:15:30|32542|32435|32545.6|32438.6|32545.6|32438.6|32542|32435|2
1641248140000|2022-01-03 22:15:40|32541.9|32434.9|32545.5|32438.5|32545.6|32438.6|32541.9|32434.9|3
1641248150000|2022-01-03 22:15:50|32545.6|32438.6|32539.3|32432.3|32545.6|32438.6|32535.9|32428.9|3
1641248160000|2022-01-03 22:16:00|32539.4|32432.4|32560.1|32453.1|32561.3|32454.3|32539.4|32432.4|8
1641248170000|2022-01-03 22:16:10|32560.2|32453.2|32561.2|32454.2|32561.4|32454.4|32532.8|32425.8|8
1641248180000|2022-01-03 22:16:20|32561.4|32454.4|32566.2|32459.2|32570.1|32463.1|32561.2|32454.2|12
1641248190000|2022-01-03 22:16:30|32565|32458|32565.7|32458.7|32570.3|32463.3|32565|32458|7
1641248200000|2022-01-03 22:16:40|32565.8|32458.8|32544.8|32437.8|32567|32460|32541.6|32434.6|7
1641248210000|2022-01-03 22:16:50|32551.2|32444.2|32566.3|32459.3|32566.3|32459.3|32549.8|32442.8|4
1641248220000|2022-01-03 22:17:00|32565.3|32458.3|32565.3|32458.3|32565.3|32458.3|32565.3|32458.3|1
1641248230000|2022-01-03 22:17:10|32540.6|32433.6|32544.8|32437.8|32544.8|32437.8|32540.6|32433.6|2
1641248250000|2022-01-03 22:17:30|32572|32465|32545.4|32438.4|32572|32465|32534.6|32427.6|6
1641248260000|2022-01-03 22:17:40|32549.8|32442.8|32549.8|32442.8|32549.8|32442.8|32549.8|32442.8|1
1641248270000|2022-01-03 22:17:50|32568.3|32461.3|32569.2|32462.2|32570.8|32463.8|32568.3|32461.3|11
1641248280000|2022-01-03 22:18:00|32569.1|32462.1|32569.8|32462.8|32569.8|32462.8|32568.8|32461.8|7
1641248290000|2022-01-03 22:18:10|32569.9|32462.9|32551.7|32444.7|32571.3|32464.3|32541.9|32434.9|10
1641248300000|2022-01-03 22:18:20|32555.6|32448.6|32570.8|32463.8|32571.2|32464.2|32555.5|32448.5|5
1641248310000|2022-01-03 22:18:30|32570.9|32463.9|32570.1|32463.1|32570.9|32463.9|32569.4|32462.4|11
1641248320000|2022-01-03 22:18:40|32569.8|32462.8|32567.8|32460.8|32569.9|32462.9|32548.4|32441.4|13
1641248330000|2022-01-03 22:18:50|32566.7|32459.7|32564.7|32457.7|32568.6|32461.6|32564.4|32457.4|15
1641248340000|2022-01-03 22:19:00|32565|32458|32535.1|32428.1|32569|32462|32535.1|32428.1|11
1641248350000|2022-01-03 22:19:10|32546.6|32439.6|32566.1|32459.1|32569.1|32462.1|32546.6|32439.6|10
1641248360000|2022-01-03 22:19:20|32569.2|32462.2|32539|32432|32569.8|32462.8|32539|32432|7
1641248370000|2022-01-03 22:19:30|32542.1|32435.1|32554.2|32447.2|32554.3|32447.3|32542.1|32435.1|6
1641248380000|2022-01-03 22:19:40|32551.3|32444.3|32541.9|32434.9|32568.7|32461.7|32530|32423|7
1641248390000|2022-01-03 22:19:50|32568.4|32461.4|32569.2|32462.2|32569.4|32462.4|32568.4|32461.4|7
1641248400000|2022-01-03 22:20:00|32568.9|32461.9|32569.3|32462.3|32569.3|32462.3|32568.9|32461.9|4
1641248410000|2022-01-03 22:20:10|32539|32432|32539|32432|32539|32432|32539|32432|1
1641248420000|2022-01-03 22:20:20|32535.2|32428.2|32546.7|32439.7|32546.7|32439.7|32535.2|32428.2|4
1641248430000|2022-01-03 22:20:30|32551.3|32444.3|32530.3|32423.3|32569.6|32462.6|32530.3|32423.3|4
1641248440000|2022-01-03 22:20:40|32546.7|32439.7|32569.9|32462.9|32569.9|32462.9|32546.7|32439.7|4
1641248450000|2022-01-03 22:20:50|32569.8|32462.8|32569.5|32462.5|32569.8|32462.8|32569.5|32462.5|3
1641248460000|2022-01-03 22:21:00|32569|32462|32538.8|32431.8|32569|32462|32538.8|32431.8|2
1641248470000|2022-01-03 22:21:10|32546.4|32439.4|32553.9|32446.9|32553.9|32446.9|32546.4|32439.4|2
1641248480000|2022-01-03 22:21:20|32555.8|32448.8|32541.8|32434.8|32555.8|32448.8|32541.8|32434.8|3
1641248490000|2022-01-03 22:21:30|32546.5|32439.5|32569.3|32462.3|32569.3|32462.3|32546.5|32439.5|2
1641248510000|2022-01-03 22:21:50|32535.1|32428.1|32535.1|32428.1|32535.1|32428.1|32535.1|32428.1|1
1641248520000|2022-01-03 22:22:00|32523.7|32416.7|32569.3|32462.3|32569.3|32462.3|32523.7|32416.7|2
1641248530000|2022-01-03 22:22:10|32569.2|32462.2|32568.4|32461.4|32569.2|32462.2|32568.4|32461.4|3
1641248540000|2022-01-03 22:22:20|32568.7|32461.7|32530.1|32423.1|32569.1|32462.1|32530.1|32423.1|5
1641248550000|2022-01-03 22:22:30|32550.7|32443.7|32568.8|32461.8|32568.8|32461.8|32550.7|32443.7|3
1641248570000|2022-01-03 22:22:50|32568.9|32461.9|32535|32428|32568.9|32461.9|32535|32428|2
1641248580000|2022-01-03 22:23:00|32538.6|32431.6|32553.6|32446.6|32553.8|32446.8|32538.6|32431.6|6
1641248590000|2022-01-03 22:23:10|32555.6|32448.6|32541.7|32434.7|32555.7|32448.7|32541.7|32434.7|5
1641248600000|2022-01-03 22:23:20|32546.2|32439.2|32556|32449|32556|32449|32546.2|32439.2|4
1641248610000|2022-01-03 22:23:30|32569.7|32462.7|32569.7|32462.7|32569.7|32462.7|32569.7|32462.7|1
1641248620000|2022-01-03 22:23:40|32535.2|32428.2|32535.2|32428.2|32535.2|32428.2|32535.2|32428.2|1
1641248630000|2022-01-03 22:23:50|32546.7|32439.7|32551.7|32444.7|32555.6|32448.6|32546.7|32439.7|9
1641248640000|2022-01-03 22:24:00|32553.9|32446.9|32560.7|32453.7|32560.8|32453.8|32553.9|32446.9|9
1641248650000|2022-01-03 22:24:10|32560.6|32453.6|32569.1|32462.1|32569.2|32462.2|32558.7|32451.7|8
1641248660000|2022-01-03 22:24:20|32569.2|32462.2|32544.7|32437.7|32569.2|32462.2|32544.7|32437.7|4
1641248670000|2022-01-03 22:24:30|32548.1|32441.1|32569|32462|32569|32462|32548.1|32441.1|4
1641248680000|2022-01-03 22:24:40|32568.9|32461.9|32569|32462|32569.2|32462.2|32568.9|32461.9|5
1641248690000|2022-01-03 22:24:50|32569.3|32462.3|32554.6|32447.6|32569.8|32462.8|32548.3|32441.3|14
1641248700000|2022-01-03 22:25:00|32554.9|32447.9|32560.1|32453.1|32560.4|32453.4|32554.6|32447.6|20
1641248710000|2022-01-03 22:25:10|32560.4|32453.4|32569.2|32462.2|32569.6|32462.6|32548.4|32441.4|25
1641248720000|2022-01-03 22:25:20|32567.6|32460.6|32569|32462|32569.2|32462.2|32567.6|32460.6|31
1641248730000|2022-01-03 22:25:30|32568.8|32461.8|32568.6|32461.6|32569.1|32462.1|32568|32461|29
1641248740000|2022-01-03 22:25:40|32568.1|32461.1|32547.4|32440.4|32568.6|32461.6|32544.1|32437.1|26
1641248750000|2022-01-03 22:25:50|32547.5|32440.5|32557.1|32450.1|32559.8|32452.8|32547.4|32440.4|32
1641248760000|2022-01-03 22:26:00|32557.2|32450.2|32568.2|32461.2|32568.8|32461.8|32556.1|32449.1|16
1641248770000|2022-01-03 22:26:10|32568.7|32461.7|32549.8|32442.8|32568.7|32461.7|32544.1|32437.1|21
1641248780000|2022-01-03 22:26:20|32553.8|32446.8|32568.6|32461.6|32569.1|32462.1|32553.3|32446.3|22
1641248790000|2022-01-03 22:26:30|32569.1|32462.1|32550.8|32443.8|32569.3|32462.3|32548.1|32441.1|25
1641248800000|2022-01-03 22:26:40|32556.9|32449.9|32556.4|32449.4|32559.9|32452.9|32555.3|32448.3|22
1641248810000|2022-01-03 22:26:50|32556.3|32449.3|32551.2|32444.2|32560.4|32453.4|32551.1|32444.1|30
1641248820000|2022-01-03 22:27:00|32551.3|32444.3|32569.4|32462.4|32570|32463|32551.3|32444.3|27
1641248830000|2022-01-03 22:27:10|32569.6|32462.6|32567.8|32460.8|32569.6|32462.6|32547.8|32440.8|26
1641248840000|2022-01-03 22:27:20|32568.3|32461.3|32552.7|32445.7|32568.3|32461.3|32550.2|32443.2|30
1641248850000|2022-01-03 22:27:30|32554.5|32447.5|32557.3|32450.3|32557.3|32450.3|32554.4|32447.4|32
1641248860000|2022-01-03 22:27:40|32556.9|32449.9|32552.5|32445.5|32567.2|32460.2|32550.1|32443.1|23
1641248870000|2022-01-03 22:27:50|32552.8|32445.8|32558.9|32451.9|32569.3|32462.3|32552.1|32445.1|25
1641248880000|2022-01-03 22:28:00|32558.6|32451.6|32562.6|32455.6|32568.1|32461.1|32555.3|32448.3|31
1641248890000|2022-01-03 22:28:10|32562.9|32455.9|32551.7|32444.7|32564.2|32457.2|32548.8|32441.8|32
1641248900000|2022-01-03 22:28:20|32551.5|32444.5|32554.9|32447.9|32559.3|32452.3|32548.6|32441.6|31
1641248910000|2022-01-03 22:28:30|32554.6|32447.6|32551.1|32444.1|32567.2|32460.2|32548|32441|25
1641248920000|2022-01-03 22:28:40|32551.2|32444.2|32556.2|32449.2|32556.5|32449.5|32551.1|32444.1|24
1641248930000|2022-01-03 22:28:50|32556.5|32449.5|32565.4|32458.4|32566|32459|32545.6|32438.6|31
1641248940000|2022-01-03 22:29:00|32566.1|32459.1|32565.9|32458.9|32566.1|32459.1|32565.4|32458.4|10
1641248950000|2022-01-03 22:29:10|32565.8|32458.8|32553.8|32446.8|32566.1|32459.1|32543.4|32436.4|30
1641248960000|2022-01-03 22:29:20|32554|32447|32565.5|32458.5|32566.1|32459.1|32553.5|32446.5|34
1641248970000|2022-01-03 22:29:30|32565.8|32458.8|32565.6|32458.6|32566.1|32459.1|32565.5|32458.5|30
1641248980000|2022-01-03 22:29:40|32565.8|32458.8|32565.6|32458.6|32565.8|32458.8|32565.6|32458.6|18
1641248990000|2022-01-03 22:29:50|32565.8|32458.8|32566|32459|32566|32459|32565.3|32458.3|31
1641249000000|2022-01-03 22:30:00|32560.9|32453.9|32564.6|32457.6|32566.2|32459.2|32560.9|32453.9|14
1641249010000|2022-01-03 22:30:10|32564.5|32457.5|32564.6|32457.6|32564.7|32457.7|32564.5|32457.5|9
1641249020000|2022-01-03 22:30:20|32564.5|32457.5|32565.8|32458.8|32565.8|32458.8|32564.4|32457.4|18
1641249030000|2022-01-03 22:30:30|32544.1|32437.1|32552.9|32445.9|32552.9|32445.9|32544.1|32437.1|10
1641249040000|2022-01-03 22:30:40|32553|32446|32565.1|32458.1|32565.7|32458.7|32553|32446|19
1641249050000|2022-01-03 22:30:50|32554.8|32447.8|32564.7|32457.7|32565.4|32458.4|32554.8|32447.8|15
1641249060000|2022-01-03 22:31:00|32563.8|32456.8|32563.6|32456.6|32563.8|32456.8|32563.2|32456.2|17
1641249070000|2022-01-03 22:31:10|32563.2|32456.2|32563.7|32456.7|32563.8|32456.8|32551.4|32444.4|18
1641249080000|2022-01-03 22:31:20|32541|32434|32546.8|32439.8|32546.8|32439.8|32538.8|32431.8|24
1641249090000|2022-01-03 22:31:30|32546.7|32439.7|32563.3|32456.3|32563.3|32456.3|32544.9|32437.9|16
1641249100000|2022-01-03 22:31:40|32565.2|32458.2|32564.2|32457.2|32565.2|32458.2|32564.2|32457.2|8
1641249110000|2022-01-03 22:31:50|32555.9|32448.9|32565.7|32458.7|32565.7|32458.7|32555.9|32448.9|12
1641249120000|2022-01-03 22:32:00|32565.2|32458.2|32557.9|32450.9|32565.5|32458.5|32556.7|32449.7|20
1641249130000|2022-01-03 22:32:10|32556.9|32449.9|32548.5|32441.5|32556.9|32449.9|32542|32435|33
1641249140000|2022-01-03 22:32:20|32548.7|32441.7|32547.7|32440.7|32552.3|32445.3|32547.7|32440.7|33
1641249150000|2022-01-03 22:32:30|32548.1|32441.1|32565.2|32458.2|32565.2|32458.2|32541.3|32434.3|32
1641249160000|2022-01-03 22:32:40|32564.6|32457.6|32564.5|32457.5|32565.2|32458.2|32563.4|32456.4|29
1641249170000|2022-01-03 22:32:50|32564.7|32457.7|32544.6|32437.6|32565.1|32458.1|32543.8|32436.8|32
1641249180000|2022-01-03 22:33:00|32562.5|32455.5|32549.9|32442.9|32562.5|32455.5|32548.4|32441.4|31
1641249190000|2022-01-03 22:33:10|32560.4|32453.4|32540.3|32433.3|32562.5|32455.5|32534.6|32427.6|31
1641249200000|2022-01-03 22:33:20|32539.5|32432.5|32542.6|32435.6|32562.4|32455.4|32538.8|32431.8|34
1641249210000|2022-01-03 22:33:30|32541.7|32434.7|32527.9|32420.9|32543|32436|32527.9|32420.9|31
1641249220000|2022-01-03 22:33:40|32527.8|32420.8|32533.6|32426.6|32534.6|32427.6|32527|32420|18
1641249230000|2022-01-03 22:33:50|32533.7|32426.7|32530|32423|32533.7|32426.7|32523.7|32416.7|13
1641249240000|2022-01-03 22:34:00|32532.9|32425.9|32542.9|32435.9|32543|32436|32532.3|32425.3|8
1641249250000|2022-01-03 22:34:10|32542.8|32435.8|32530.8|32423.8|32542.8|32435.8|32525.1|32418.1|11
1641249260000|2022-01-03 22:34:20|32532.8|32425.8|32530.2|32423.2|32533.9|32426.9|32523.4|32416.4|9
1641249270000|2022-01-03 22:34:30|32530.1|32423.1|32539.4|32432.4|32539.5|32432.5|32530.1|32423.1|8
1641249280000|2022-01-03 22:34:40|32539.5|32432.5|32529.8|32422.8|32539.6|32432.6|32520.2|32413.2|9
1641249290000|2022-01-03 22:34:50|32529.3|32422.3|32539.6|32432.6|32539.7|32432.7|32529.3|32422.3|8
1641249300000|2022-01-03 22:35:00|32539.7|32432.7|32532.7|32425.7|32539.7|32432.7|32528.3|32425.2|6
1641249310000|2022-01-03 22:35:10|32534.1|32427.1|32539.5|32432.5|32539.5|32432.5|32534|32427|5
1641249320000|2022-01-03 22:35:20|32539.4|32432.4|32530.3|32423.3|32539.5|32432.5|32513.7|32406.7|7
1641249330000|2022-01-03 22:35:30|32529.6|32422.6|32528.2|32421.2|32531.5|32424.5|32528.2|32421.2|7
1641249340000|2022-01-03 22:35:40|32528.3|32421.3|32538.5|32431.5|32538.5|32431.5|32517.8|32410.8|10
1641249360000|2022-01-03 22:36:00|32539|32432|32532|32425|32539.6|32432.6|32519.2|32412.2|8
1641249370000|2022-01-03 22:36:10|32531.5|32424.5|32529.8|32422.8|32531.5|32424.5|32526.2|32419.2|8
1641249380000|2022-01-03 22:36:20|32530.9|32423.9|32529.2|32422.2|32530.9|32423.9|32526.4|32419.4|5
1641249390000|2022-01-03 22:36:30|32532.5|32425.5|32531.6|32424.6|32534.5|32427.5|32531.6|32424.6|7
1641249400000|2022-01-03 22:36:40|32533.3|32426.3|32542.5|32435.5|32542.6|32435.6|32518.4|32411.4|8
1641249410000|2022-01-03 22:36:50|32542.3|32435.3|32542.5|32435.5|32542.5|32435.5|32542.3|32435.3|5
1641249420000|2022-01-03 22:37:00|32542.9|32435.9|32542.2|32435.2|32542.9|32435.9|32542.2|32435.2|4
1641249430000|2022-01-03 22:37:10|32542|32435|32532.6|32425.6|32542|32435|32525.2|32418.2|12
1641249440000|2022-01-03 22:37:20|32532.7|32425.7|32537.4|32430.4|32538.8|32431.8|32532.7|32425.7|9
1641249450000|2022-01-03 22:37:30|32537.3|32430.3|32546.1|32439.1|32546.1|32439.1|32537.3|32430.3|10
1641249460000|2022-01-03 22:37:40|32546|32439|32524.3|32417.3|32546|32439|32524.3|32417.3|9
1641249470000|2022-01-03 22:37:50|32532.9|32425.9|32545.9|32438.9|32545.9|32438.9|32532.9|32425.9|3
1641249480000|2022-01-03 22:38:00|32546|32439|32519.8|32412.8|32546.4|32439.4|32519.8|32412.8|9
1641249490000|2022-01-03 22:38:10|32529.5|32422.5|32536.1|32429.1|32537.1|32430.1|32529.5|32422.5|8
1641249500000|2022-01-03 22:38:20|32537.4|32430.4|32537.4|32430.4|32537.4|32430.4|32536|32429|8
1641249510000|2022-01-03 22:38:30|32537.5|32430.5|32523.3|32435.9|32545.5|32438.5|32523.3|32429.3|14
1641249520000|2022-01-03 22:38:40|32536.4|32435.5|32544|32437|32544|32437|32536.4|32435.5|3
1641249530000|2022-01-03 22:38:50|32543.9|32436.9|32513.4|32406.4|32544.4|32437.4|32513.4|32406.4|8
1641249540000|2022-01-03 22:39:00|32531.8|32424.8|32545.3|32438.3|32545.4|32438.4|32531.8|32424.8|6
1641249550000|2022-01-03 22:39:10|32545.4|32438.4|32526.9|32419.9|32545.4|32438.4|32526.9|32419.9|3
1641249560000|2022-01-03 22:39:20|32527.8|32420.8|32545.7|32438.7|32545.7|32438.7|32527.8|32420.8|4
1641249570000|2022-01-03 22:39:30|32545.9|32438.9|32545.7|32438.7|32545.9|32438.9|32545.2|32438.2|7
1641249580000|2022-01-03 22:39:40|32545.8|32438.8|32529.3|32437.9|32545.8|32438.8|32529.3|32437.9|2
1641249590000|2022-01-03 22:39:50|32535.3|32438.2|32546.1|32439.1|32546.3|32439.3|32535.3|32438.2|4
1641249600000|2022-01-03 22:40:00|32527.7|32420.7|32519|32412|32538|32431|32519|32412|6
1641249610000|2022-01-03 22:40:10|32525.7|32418.7|32526.8|32419.8|32530.1|32423.1|32523.5|32416.5|5
1641249620000|2022-01-03 22:40:20|32528.2|32421.2|32526.9|32419.9|32528.4|32421.4|32523.7|32416.7|5
1641249630000|2022-01-03 22:40:30|32546|32439|32517.9|32410.9|32546|32439|32517.9|32410.9|10
1641249640000|2022-01-03 22:40:40|32532.3|32425.3|32516.9|32409.9|32535.5|32428.5|32510|32403|10
1641249650000|2022-01-03 22:40:50|32524.3|32417.3|32521.4|32414.4|32526.6|32419.6|32513.9|32406.9|16
1641249660000|2022-01-03 22:41:00|32521.5|32414.5|32529.1|32422.1|32530.8|32423.8|32521.5|32414.5|31
1641249670000|2022-01-03 22:41:10|32528.6|32421.6|32526|32419|32529.3|32422.3|32523.3|32416.3|26
1641249680000|2022-01-03 22:41:20|32514.9|32424.1|32514.9|32424.3|32517.4|32426.5|32514.9|32424.1|5
1641249690000|2022-01-03 22:41:30|32527.3|32435.3|32526|32435.6|32527.3|32435.9|32502.4|32413.2|19
1641249700000|2022-01-03 22:41:40|32525.8|32427.4|32533.9|32426.9|32534.4|32429.7|32525.8|32426.6|14
1641249710000|2022-01-03 22:41:50|32533.4|32426.4|32526.1|32419.1|32534|32427|32521.8|32415.9|20
1641249720000|2022-01-03 22:42:00|32528.3|32421.3|32528.7|32421.7|32529.3|32422.3|32528.2|32421.2|25
1641249730000|2022-01-03 22:42:10|32528.6|32421.6|32528.8|32432.2|32529.4|32432.7|32528.5|32421.5|12
1641249740000|2022-01-03 22:42:20|32523.6|32437.4|32511.6|32423.7|32523.9|32437.7|32509.6|32421.4|15
1641249750000|2022-01-03 22:42:30|32523.9|32437.9|32533.7|32426.7|32533.7|32437.9|32523.5|32426.4|17
1641249760000|2022-01-03 22:42:40|32533.3|32426.3|32527.8|32420.8|32533.7|32426.7|32521.5|32416.2|19
1641249770000|2022-01-03 22:42:50|32527.9|32420.9|32527.9|32420.9|32528.1|32421.1|32527.1|32420.1|14
1641249780000|2022-01-03 22:43:00|32527.2|32420.3|32524.7|32417.7|32528.1|32421.1|32516.4|32416.2|12
1641249790000|2022-01-03 22:43:10|32524.2|32419.5|32528.2|32421.2|32528.2|32421.2|32524.2|32419.1|9
1641249800000|2022-01-03 22:43:20|32527.4|32420.4|32523.4|32438|32528.1|32438.1|32523.4|32420.4|14
1641249810000|2022-01-03 22:43:30|32523.8|32427.3|32527.3|32420.3|32534.3|32430.1|32521.6|32416.3|16
1641249820000|2022-01-03 22:43:40|32527.4|32420.4|32522.4|32423.5|32528.2|32423.6|32522.4|32420.2|11
1641249830000|2022-01-03 22:43:50|32526.7|32419.7|32524.8|32417.8|32528.2|32421.2|32521.7|32416.4|7
1641249840000|2022-01-03 22:44:00|32521.1|32414.1|32529.1|32422.1|32529.1|32426.3|32521|32414|6
1641249850000|2022-01-03 22:44:10|32526.5|32426.3|32511.7|32419.7|32526.5|32426.3|32505.5|32413.2|6
1641249860000|2022-01-03 22:44:20|32511.1|32414.8|32528.2|32421.2|32528.2|32421.7|32511.1|32414.8|5
1641249870000|2022-01-03 22:44:30|32534|32427|32528.1|32421.1|32534|32427|32517.2|32413.1|14
1641249880000|2022-01-03 22:44:40|32527|32420|32527.2|32420.2|32528.2|32421.2|32527|32420|18
1641249890000|2022-01-03 22:44:50|32527.4|32420.4|32522.5|32415.5|32527.4|32420.4|32517|32410|8
1641249900000|2022-01-03 22:45:00|32511.8|32413.1|32518|32419.7|32518.4|32423.2|32511.8|32413.1|27
1641249910000|2022-01-03 22:45:10|32518.2|32419.8|32523.7|32422.8|32534.1|32427.1|32518.1|32417.4|31
1641249920000|2022-01-03 22:45:20|32514.4|32418.5|32527.5|32421.5|32528.9|32421.9|32514.4|32416.3|30
1641249930000|2022-01-03 22:45:30|32524.7|32422.9|32522|32415|32529|32423.2|32519.4|32412.4|23
1641249940000|2022-01-03 22:45:40|32521.9|32414.9|32524.4|32417.4|32524.7|32417.7|32521.9|32414.9|29
1641249950000|2022-01-03 22:45:50|32524.7|32417.7|32528.6|32421.6|32530|32423|32522.9|32417.3|35
1641249960000|2022-01-03 22:46:00|32529.1|32422.1|32516.9|32427.4|32529.1|32428|32516|32415.8|36
1641249970000|2022-01-03 22:46:10|32517.2|32427.8|32528.3|32421.3|32528.7|32427.8|32516.9|32421.3|28
1641249980000|2022-01-03 22:46:20|32528.7|32421.7|32528.3|32421.3|32528.8|32421.8|32523.5|32416.5|35
1641249990000|2022-01-03 22:46:30|32528.8|32421.8|32527.7|32420.7|32528.8|32421.8|32527.7|32420.7|29
1641250000000|2022-01-03 22:46:40|32528.2|32421.2|32516.6|32417.4|32535.5|32428.5|32516.6|32412.3|37
1641250010000|2022-01-03 22:46:50|32516.7|32417.5|32525.8|32418.8|32525.8|32418.8|32516.5|32415.8|27
1641250020000|2022-01-03 22:47:00|32526|32419|32523.1|32417.1|32526.2|32419.2|32523.1|32417.1|32
1641250030000|2022-01-03 22:47:10|32523.7|32417.5|32533.3|32426.3|32533.8|32432.9|32523|32417.1|33
1641250040000|2022-01-03 22:47:20|32533.7|32426.7|32526.5|32419.5|32534|32427|32523.2|32416.2|33
1641250050000|2022-01-03 22:47:30|32527|32420|32530.2|32423.5|32530.6|32425.1|32526.3|32419.3|36
1641250060000|2022-01-03 22:47:40|32530.6|32423.6|32519|32431.5|32531.2|32433.1|32516.7|32423.5|36
1641250070000|2022-01-03 22:47:50|32520.5|32432.3|32519|32431.4|32520.5|32432.3|32519|32431.4|39
1641250080000|2022-01-03 22:48:00|32519.9|32431.7|32525.9|32424.5|32527|32432.2|32516.3|32423.9|39
1641250090000|2022-01-03 22:48:10|32526.5|32424.6|32529.4|32427.6|32531.4|32427.9|32526.5|32424.6|37
1641250100000|2022-01-03 22:48:20|32531.1|32427.8|32526|32424.5|32531.2|32427.9|32523.1|32422.4|40
1641250110000|2022-01-03 22:48:30|32526.7|32424.7|32523.6|32426.7|32528|32427|32523.6|32417.4|39
1641250120000|2022-01-03 22:48:40|32524.5|32426.9|32519.6|32425.4|32524.6|32427|32516.3|32422.1|32
1641250130000|2022-01-03 22:48:50|32518.5|32425.6|32528.3|32426.7|32529.5|32427.3|32518.4|32424.9|37
1641250140000|2022-01-03 22:49:00|32529.6|32426.9|32537.1|32430.1|32538.5|32439.5|32528.3|32424|38
1641250150000|2022-01-03 22:49:10|32538.2|32431.2|32537.3|32430.3|32538.6|32431.6|32536.9|32429.9|39
1641250160000|2022-01-03 22:49:20|32537.7|32430.7|32532.9|32425.9|32538.4|32431.4|32530.2|32423.2|39
1641250170000|2022-01-03 22:49:30|32533.2|32426.2|32529.7|32439|32534.8|32439.4|32529.7|32425.6|24
1641250180000|2022-01-03 22:49:40|32536.9|32429.9|32531.1|32434.9|32536.9|32440|32519.7|32429.9|14
1641250190000|2022-01-03 22:49:50|32519.3|32434.3|32529.4|32422.4|32529.4|32434.3|32519.1|32422.4|5
1641250200000|2022-01-03 22:50:00|32529.7|32422.7|32520.7|32413.7|32529.7|32424.1|32516.6|32409.6|5
1641250210000|2022-01-03 22:50:10|32521.7|32414.7|32529|32424|32531.5|32424.5|32521.7|32414.7|8
1641250220000|2022-01-03 22:50:20|32528.1|32423|32526.2|32419.2|32533.9|32426.9|32525.7|32418.7|6
1641250230000|2022-01-03 22:50:30|32519.2|32438.2|32531.6|32432.8|32531.6|32438.2|32518|32425.4|7
1641250240000|2022-01-03 22:50:40|32535.8|32434.5|32533.9|32438.7|32537.7|32439.8|32523.9|32434.5|8
1641250250000|2022-01-03 22:50:50|32529.8|32438.5|32535.7|32428.7|32536.7|32438.6|32529.8|32428.7|6
1641250260000|2022-01-03 22:51:00|32536.6|32429.6|32520.2|32420.2|32536.6|32429.6|32516.9|32415.2|17
1641250270000|2022-01-03 22:51:10|32520.4|32420.4|32522.2|32418|32523.3|32420.4|32520.4|32416.2|11
1641250280000|2022-01-03 22:51:20|32523.3|32418.1|32510.7|32419.3|32523.3|32419.3|32507.2|32415.8|8
1641250290000|2022-01-03 22:51:30|32514.5|32417.2|32497.8|32422.5|32519.8|32429.2|32497.8|32414.6|13
1641250300000|2022-01-03 22:51:40|32499.5|32423.3|32517|32410|32517|32424.8|32499.5|32409.4|14
1641250310000|2022-01-03 22:51:50|32516.6|32409.6|32512.8|32409|32516.6|32409.6|32512.8|32408.5|6
1641250320000|2022-01-03 22:52:00|32507.3|32421.2|32507.7|32425.7|32510.4|32426.1|32507.3|32419.5|12
1641250330000|2022-01-03 22:52:10|32506.1|32426.5|32493.6|32423.5|32513.3|32434.7|32493.6|32419.7|9
1641250340000|2022-01-03 22:52:20|32494.9|32424.9|32499|32429.7|32499|32429.7|32494.9|32424.9|7
1641250350000|2022-01-03 22:52:30|32497.5|32428|32501.4|32432.1|32505.1|32434.9|32496|32426.6|10
1641250360000|2022-01-03 22:52:40|32504.9|32435.5|32513.3|32426.6|32522|32435.9|32504.8|32416.7|6
1641250370000|2022-01-03 22:52:50|32510.9|32429.3|32514.5|32417.4|32516.1|32429.3|32498.5|32414.5|10
1641250380000|2022-01-03 22:53:00|32519.9|32414.4|32508.1|32425|32519.9|32425.8|32507.7|32414.4|8
1641250390000|2022-01-03 22:53:10|32507.3|32425.1|32503.9|32432.2|32512|32432.6|32503.9|32423.5|10
1641250400000|2022-01-03 22:53:20|32503.7|32432.1|32497.6|32429.9|32503.7|32432.1|32495.8|32428.3|4
1641250410000|2022-01-03 22:53:30|32497.2|32432.1|32504.7|32425.9|32504.7|32432.1|32497.2|32425.9|3
1641250420000|2022-01-03 22:53:40|32514|32426|32504.7|32426|32514|32426|32497.8|32418.2|5
1641250430000|2022-01-03 22:53:50|32504.8|32426.1|32513.4|32418|32515.7|32426.1|32504.8|32415.3|8
1641250440000|2022-01-03 22:54:00|32509.5|32421.2|32501.5|32438.8|32509.5|32438.8|32501.5|32421.2|6
1641250450000|2022-01-03 22:54:10|32514.7|32438.9|32522.8|32415.8|32523.3|32438.9|32514.7|32415.8|5
1641250460000|2022-01-03 22:54:20|32518.2|32421|32504.6|32430|32522.6|32430|32504|32404.3|10
1641250470000|2022-01-03 22:54:30|32511.4|32422|32507.7|32426.1|32511.4|32426.9|32506.4|32422|10
1641250480000|2022-01-03 22:54:40|32501.2|32424|32513.2|32419.4|32513.2|32429.3|32501.2|32419.4|6
1641250490000|2022-01-03 22:54:50|32512.1|32421.5|32504.6|32428.1|32512.1|32428.1|32504.6|32421.5|3
1641250500000|2022-01-03 22:55:00|32518|32426.4|32501.3|32417.2|32519.3|32428.1|32501.3|32413|7
1641250510000|2022-01-03 22:55:10|32506.8|32421.6|32514.9|32415.1|32514.9|32425.1|32501.8|32415.1|4
1641250520000|2022-01-03 22:55:20|32519.4|32412.9|32547.1|32440.1|32554.2|32447.2|32519.4|32412.9|12
1641250530000|2022-01-03 22:55:30|32547|32440|32548.6|32441.6|32554.5|32447.5|32546.9|32439.9|10
1641250540000|2022-01-03 22:55:40|32545.5|32438.5|32547.8|32440.8|32555.8|32448.8|32543.2|32436.2|8
1641250550000|2022-01-03 22:55:50|32549.9|32442.9|32543.9|32436.9|32549.9|32442.9|32543.9|32436.9|2
1641250560000|2022-01-03 22:56:00|32543.8|32436.8|32554.6|32447.6|32554.7|32447.7|32543.5|32436.5|5
1641250570000|2022-01-03 22:56:10|32551.2|32444.2|32556.7|32449.7|32556.7|32449.7|32551.2|32444.2|11
1641250580000|2022-01-03 22:56:20|32555.9|32448.9|32548.9|32441.9|32555.9|32448.9|32538.9|32431.9|10
1641250590000|2022-01-03 22:56:30|32545.9|32438.9|32546.4|32439.4|32552.4|32445.4|32544.5|32437.5|14
1641250600000|2022-01-03 22:56:40|32544.2|32437.2|32553.7|32446.7|32553.7|32446.7|32538.9|32431.9|9
1641250610000|2022-01-03 22:56:50|32553.6|32446.6|32557.5|32450.5|32559.1|32452.1|32534.5|32427.5|17
1641250620000|2022-01-03 22:57:00|32557.4|32450.4|32551.4|32444.4|32560.4|32453.4|32546.2|32439.2|11
1641250630000|2022-01-03 22:57:10|32550.7|32443.7|32553.2|32446.2|32554.6|32447.6|32550.7|32443.7|8
1641250640000|2022-01-03 22:57:20|32553.6|32446.6|32558|32451|32559.8|32452.8|32552.6|32445.6|10
1641250650000|2022-01-03 22:57:30|32535.4|32428.4|32545.5|32438.5|32545.5|32438.5|32534.4|32427.4|11
1641250660000|2022-01-03 22:57:40|32544.6|32437.6|32552.1|32445.1|32558|32451|32544.6|32437.6|13
1641250670000|2022-01-03 22:57:50|32552.2|32445.2|32551.6|32444.6|32556.7|32449.7|32540.9|32433.9|11
1641250680000|2022-01-03 22:58:00|32551.7|32444.7|32540.4|32433.4|32554.7|32447.7|32534.6|32427.6|9
1641250690000|2022-01-03 22:58:10|32546.3|32439.3|32540.8|32433.8|32554.4|32447.4|32531.4|32424.4|16
1641250700000|2022-01-03 22:58:20|32542.7|32435.7|32553.1|32446.1|32553.1|32446.1|32542.7|32435.7|4
1641250710000|2022-01-03 22:58:30|32546|32439|32552.9|32445.9|32553.1|32446.1|32546|32439|5
1641250720000|2022-01-03 22:58:40|32553|32446|32534.2|32427.2|32553|32446|32530.8|32423.8|11
1641250730000|2022-01-03 22:58:50|32537.2|32430.2|32535.3|32428.3|32539.8|32432.8|32532.5|32425.5|6
1641250740000|2022-01-03 22:59:00|32537.2|32430.2|32540.8|32433.8|32540.8|32433.8|32533.6|32426.6|10
1641250750000|2022-01-03 22:59:10|32543.7|32436.7|32549.6|32442.6|32552.1|32445.1|32531.3|32424.3|13
1641250760000|2022-01-03 22:59:20|32548|32441|32540.3|32433.3|32552.7|32445.7|32537|32430|11
1641250770000|2022-01-03 22:59:30|32542.7|32435.7|32560.1|32453.1|32560.9|32453.9|32540.5|32433.5|6
1641250780000|2022-01-03 22:59:40|32560.3|32453.3|32543.2|32436.2|32560.3|32453.3|32535.8|32428.8|6
1641250790000|2022-01-03 22:59:50|32540.4|32433.4|32537.8|32430.8|32543.1|32436.1|32536.6|32429.6|5
1641250800000|2022-01-03 23:00:00|32541.7|32434.7|32561.7|32454.7|32561.7|32454.7|32541.7|32434.7|24
1641250810000|2022-01-03 23:00:10|32560.1|32453.1|32548.2|32441.2|32562.1|32455.1|32548.2|32441.2|27
1641250820000|2022-01-03 23:00:20|32551|32444|32550.2|32443.2|32559.4|32452.4|32550|32443|22
1641250830000|2022-01-03 23:00:30|32550.1|32443.1|32561.8|32454.8|32562.1|32455.1|32539.5|32432.5|18
1641250840000|2022-01-03 23:00:40|32562.7|32455.7|32562.5|32455.5|32563.1|32456.1|32561.8|32454.8|22
1641250850000|2022-01-03 23:00:50|32562.8|32455.8|32550|32443|32563.5|32456.5|32543.3|32436.3|18
1641250860000|2022-01-03 23:01:00|32552.9|32445.9|32559.5|32452.5|32562.4|32455.4|32552.9|32445.9|26
1641250870000|2022-01-03 23:01:10|32559.6|32452.6|32544.5|32437.5|32562.7|32455.7|32544.5|32437.5|17
1641250880000|2022-01-03 23:01:20|32549.5|32442.5|32556.1|32449.1|32556.1|32449.1|32548.1|32441.1|13
1641250890000|2022-01-03 23:01:30|32556.7|32449.7|32541.4|32434.4|32561.8|32454.8|32536.6|32429.6|17
1641250900000|2022-01-03 23:01:40|32550.5|32443.5|32552.4|32445.4|32552.6|32445.6|32545.7|32438.7|17
1641250910000|2022-01-03 23:01:50|32551.2|32444.2|32557.9|32450.9|32564.8|32457.8|32549.5|32442.5|20
1641250920000|2022-01-03 23:02:00|32557|32450|32548.4|32441.4|32563.3|32456.3|32543.7|32436.7|21
1641250930000|2022-01-03 23:02:10|32551.5|32444.5|32556.4|32449.4|32557.1|32450.1|32550.2|32443.2|24
1641250940000|2022-01-03 23:02:20|32556.9|32449.9|32549.2|32442.2|32562.5|32455.5|32541.5|32434.5|22
1641250950000|2022-01-03 23:02:30|32551.4|32444.4|32562.5|32455.5|32563.1|32456.1|32551.4|32444.4|24
1641250960000|2022-01-03 23:02:40|32562.4|32455.4|32563.4|32456.4|32563.5|32456.5|32562.4|32455.4|7
1641250970000|2022-01-03 23:02:50|32563.5|32456.5|32547.2|32440.2|32563.5|32456.5|32544.9|32437.9|8
1641250980000|2022-01-03 23:03:00|32549.4|32442.4|32550.8|32443.8|32556.3|32449.3|32549.4|32442.4|9
1641250990000|2022-01-03 23:03:10|32552.6|32445.6|32542.8|32435.8|32552.6|32445.6|32542.8|32435.8|8
1641251000000|2022-01-03 23:03:20|32547|32440|32548.7|32441.7|32550.5|32443.5|32546.1|32439.1|8
1641251010000|2022-01-03 23:03:30|32552.9|32445.9|32550.4|32443.4|32553.3|32446.3|32538.5|32431.5|9
1641251020000|2022-01-03 23:03:40|32550.5|32443.5|32551|32444|32552.4|32445.4|32548.6|32441.6|21
1641251030000|2022-01-03 23:03:50|32551.1|32444.1|32560.9|32453.9|32565.3|32458.3|32550.3|32443.3|10
1641251040000|2022-01-03 23:04:00|32561.1|32454.1|32543.9|32436.9|32564.8|32457.8|32543.9|32436.9|13
1641251050000|2022-01-03 23:04:10|32547.6|32440.6|32544.9|32437.9|32550.8|32443.8|32544.9|32437.9|11
1641251060000|2022-01-03 23:04:20|32545|32438|32538.3|32431.3|32545|32438|32538.3|32431.3|9
1641251070000|2022-01-03 23:04:30|32546.5|32439.5|32553.3|32446.3|32553.3|32446.3|32545|32438|11
1641251080000|2022-01-03 23:04:40|32551|32444|32560.6|32453.6|32560.8|32453.8|32550|32443|8
1641251090000|2022-01-03 23:04:50|32560.2|32453.2|32543.2|32436.2|32560.6|32453.6|32543.2|32436.2|3
1641251100000|2022-01-03 23:05:00|32542.9|32435.9|32549.2|32442.2|32550|32443|32542.9|32435.9|6
1641251110000|2022-01-03 23:05:10|32549.1|32442.1|32563.6|32456.6|32563.8|32456.8|32533.3|32426.3|14
1641251120000|2022-01-03 23:05:20|32563.7|32456.7|32563.5|32456.5|32564.3|32457.3|32562.4|32455.4|13
1641251130000|2022-01-03 23:05:30|32563.7|32456.7|32559.8|32452.8|32563.8|32456.8|32557.8|32450.8|6
1641251140000|2022-01-03 23:05:40|32559.5|32452.5|32555.4|32448.4|32559.5|32452.5|32539.4|32432.4|14
1641251150000|2022-01-03 23:05:50|32553.6|32446.6|32555.3|32448.3|32557.8|32450.8|32552.2|32445.2|17
1641251160000|2022-01-03 23:06:00|32555.4|32448.4|32547.5|32440.5|32557.6|32450.6|32547|32440|11
1641251170000|2022-01-03 23:06:10|32544.7|32437.7|32553.9|32446.9|32555.6|32448.6|32544.7|32437.7|7
1641251180000|2022-01-03 23:06:20|32553.8|32446.8|32555.7|32448.7|32556.5|32449.5|32553.7|32446.7|13
1641251190000|2022-01-03 23:06:30|32556.3|32449.3|32550.5|32443.5|32556.3|32449.3|32545.3|32438.3|11
1641251200000|2022-01-03 23:06:40|32563.4|32456.4|32563.4|32456.4|32563.4|32456.4|32563.3|32456.3|3
1641251210000|2022-01-03 23:06:50|32563.9|32456.9|32552.8|32445.8|32564|32457|32546.4|32439.4|11
1641251220000|2022-01-03 23:07:00|32547.9|32440.9|32555.6|32448.6|32556.4|32449.4|32542.4|32435.4|11
1641251230000|2022-01-03 23:07:10|32555.1|32448.1|32564.5|32457.5|32564.5|32457.5|32555.1|32448.1|6
1641251240000|2022-01-03 23:07:20|32564.6|32457.6|32566.2|32459.2|32568.6|32461.6|32563.8|32456.8|11
1641251250000|2022-01-03 23:07:30|32548.1|32441.1|32554.1|32447.1|32557.5|32450.5|32548.1|32441.1|10
1641251260000|2022-01-03 23:07:40|32552.7|32445.7|32562.8|32455.8|32562.8|32455.8|32552.7|32445.7|10
1641251270000|2022-01-03 23:07:50|32563|32456|32563.1|32456.1|32563.2|32456.2|32563|32456|5
1641251280000|2022-01-03 23:08:00|32539.6|32432.6|32552.4|32445.4|32554.4|32447.4|32539.6|32432.6|8
1641251290000|2022-01-03 23:08:10|32551.6|32444.6|32551.5|32444.5|32551.6|32444.6|32549.1|32442.1|4
1641251300000|2022-01-03 23:08:20|32536.7|32429.7|32553|32446|32553|32446|32536.7|32429.7|9
1641251310000|2022-01-03 23:08:30|32552|32445|32563.2|32456.2|32563.6|32456.6|32551.9|32444.9|5
1641251320000|2022-01-03 23:08:40|32562.2|32455.2|32562.5|32455.5|32562.5|32455.5|32562.2|32455.2|5
1641251330000|2022-01-03 23:08:50|32543.5|32436.5|32553.9|32446.9|32553.9|32446.9|32543.5|32436.5|8
1641251340000|2022-01-03 23:09:00|32552.8|32445.8|32552|32445|32554|32447|32552|32445|6
1641251350000|2022-01-03 23:09:10|32562.9|32455.9|32567.7|32460.7|32567.7|32460.7|32562.8|32455.8|3
1641251360000|2022-01-03 23:09:20|32566.4|32459.4|32557.9|32450.9|32566.4|32459.4|32542.1|32435.1|12
1641251370000|2022-01-03 23:09:30|32554.5|32447.5|32562.8|32455.8|32562.8|32455.8|32554.5|32447.5|6
1641251380000|2022-01-03 23:09:40|32562.9|32455.9|32562.7|32455.7|32562.9|32455.9|32562.7|32455.7|2
1641251390000|2022-01-03 23:09:50|32541.7|32434.7|32548.8|32441.8|32549.6|32442.6|32541.7|32434.7|5
1641251400000|2022-01-03 23:10:00|32548.9|32441.9|32559.4|32452.4|32559.4|32452.4|32548.9|32441.9|5
1641251410000|2022-01-03 23:10:10|32534.9|32427.9|32557|32450|32557.3|32450.3|32534.9|32427.9|10
1641251420000|2022-01-03 23:10:20|32557.2|32450.2|32555.3|32448.3|32558.6|32451.6|32555|32448|6
1641251430000|2022-01-03 23:10:30|32551.3|32444.3|32557.4|32450.4|32557.4|32450.4|32551.3|32444.3|12
1641251440000|2022-01-03 23:10:40|32569|32462|32568.4|32461.4|32569|32462|32566.6|32459.6|9
1641251450000|2022-01-03 23:10:50|32568.2|32461.2|32569.6|32462.6|32571.2|32464.2|32568.1|32461.1|7
1641251460000|2022-01-03 23:11:00|32570.7|32463.7|32554.4|32447.4|32570.7|32463.7|32554.4|32447.4|10
1641251470000|2022-01-03 23:11:10|32559.6|32452.6|32558.2|32451.2|32560.4|32453.4|32554.6|32447.6|8
1641251480000|2022-01-03 23:11:20|32559.4|32452.4|32558|32451|32560.6|32453.6|32557.8|32450.8|8
1641251490000|2022-01-03 23:11:30|32552.6|32445.6|32567|32460|32567|32460|32552.6|32445.6|8
1641251500000|2022-01-03 23:11:40|32566|32459|32569.8|32462.8|32570.1|32463.1|32566|32459|8
1641251510000|2022-01-03 23:11:50|32567.9|32460.9|32569.2|32462.2|32569.2|32462.2|32565.6|32458.6|8
1641251520000|2022-01-03 23:12:00|32564.2|32457.2|32568|32461|32568|32461|32562.3|32455.3|8
1641251530000|2022-01-03 23:12:10|32565.7|32458.7|32566.1|32459.1|32566.1|32459.1|32561.7|32454.7|9
1641251540000|2022-01-03 23:12:20|32564.2|32457.2|32564.5|32457.5|32565.9|32458.9|32555.2|32448.2|10
1641251550000|2022-01-03 23:12:30|32564|32457|32556.3|32449.3|32564.7|32457.7|32555.6|32448.6|6
1641251560000|2022-01-03 23:12:40|32557.9|32450.9|32554.2|32447.2|32558.2|32451.2|32550.9|32443.9|12
1641251570000|2022-01-03 23:12:50|32553.6|32446.6|32556.1|32449.1|32563.5|32456.5|32551.4|32444.4|10
1641251580000|2022-01-03 23:13:00|32554.9|32447.9|32555.3|32448.3|32557.1|32450.1|32550.2|32443.2|11
1641251590000|2022-01-03 23:13:10|32554.7|32447.7|32554.1|32447.1|32554.7|32447.7|32554.1|32447.1|3
1641251600000|2022-01-03 23:13:20|32555.3|32448.3|32553.5|32446.5|32555.3|32448.3|32546.1|32439.1|7
1641251610000|2022-01-03 23:13:30|32551.3|32444.3|32564.9|32457.9|32564.9|32457.9|32551.3|32444.3|6
1641251620000|2022-01-03 23:13:40|32566.1|32459.1|32559.7|32452.7|32566.1|32459.1|32559.7|32452.7|4
1641251630000|2022-01-03 23:13:50|32559.5|32452.5|32550.7|32443.7|32566.3|32459.3|32543.5|32436.5|9
1641251640000|2022-01-03 23:14:00|32547.8|32440.8|32553.1|32446.1|32553.1|32446.1|32542.8|32435.8|5
1641251650000|2022-01-03 23:14:10|32554.4|32447.4|32545.7|32438.7|32554.4|32447.4|32541.2|32434.2|5
1641251660000|2022-01-03 23:14:20|32567.6|32460.6|32564.4|32457.4|32569.9|32462.9|32562.6|32455.6|8
1641251670000|2022-01-03 23:14:30|32564|32457|32562.8|32455.8|32565.4|32458.4|32562.2|32455.2|8
1641251680000|2022-01-03 23:14:40|32537.6|32430.6|32548.7|32441.7|32549.1|32442.1|32537.6|32430.6|8
1641251690000|2022-01-03 23:14:50|32548.5|32441.5|32547.1|32440.1|32548.9|32441.9|32547.1|32440.1|3
1641251700000|2022-01-03 23:15:00|32548.6|32441.6|32551|32444|32556.9|32449.9|32546.7|32439.7|8
1641251710000|2022-01-03 23:15:10|32551.4|32444.4|32541.5|32434.5|32552.2|32445.2|32541.5|32434.5|5
1641251720000|2022-01-03 23:15:20|32548.6|32441.6|32546.7|32439.7|32549.8|32442.8|32546.7|32439.7|6
1641251730000|2022-01-03 23:15:30|32547.5|32440.5|32547.3|32440.3|32559.9|32452.9|32534.3|32427.3|5
1641251740000|2022-01-03 23:15:40|32544.5|32437.5|32549.8|32442.8|32551.2|32444.2|32544.5|32437.5|6
1641251750000|2022-01-03 23:15:50|32543.4|32436.4|32546.8|32439.8|32552.3|32445.3|32542.9|32435.9|11
1641251760000|2022-01-03 23:16:00|32546.9|32439.9|32551.9|32444.9|32553.3|32446.3|32546.9|32439.9|6
1641251770000|2022-01-03 23:16:10|32551.3|32444.3|32559.9|32452.9|32559.9|32452.9|32551.2|32444.2|8
1641251780000|2022-01-03 23:16:20|32559.6|32452.6|32557.7|32450.7|32559.8|32452.8|32544.7|32437.7|12
1641251790000|2022-01-03 23:16:30|32557.9|32450.9|32551.6|32444.6|32557.9|32450.9|32539.1|32432.1|12
1641251800000|2022-01-03 23:16:40|32552.9|32445.9|32552.9|32445.9|32552.9|32445.9|32545.1|32438.1|4
1641251810000|2022-01-03 23:16:50|32542.4|32435.4|32550.3|32443.3|32550.5|32443.5|32542.4|32435.4|7
1641251820000|2022-01-03 23:17:00|32551.8|32444.8|32541.6|32434.6|32551.8|32444.8|32539|32432|9
1641251830000|2022-01-03 23:17:10|32542.5|32435.5|32553.7|32446.7|32553.7|32446.7|32542.5|32435.5|5
1641251840000|2022-01-03 23:17:20|32555.2|32448.2|32559.3|32452.3|32559.3|32452.3|32538.4|32431.4|19
1641251850000|2022-01-03 23:17:30|32559.7|32452.7|32554.7|32447.7|32559.7|32452.7|32550.3|32443.3|12
1641251860000|2022-01-03 23:17:40|32554.8|32447.8|32556|32449|32556|32449|32554.5|32447.5|5
1641251870000|2022-01-03 23:17:50|32555.9|32448.9|32540.8|32433.8|32556.1|32449.1|32540.8|32433.8|4
1641251880000|2022-01-03 23:18:00|32541.7|32434.7|32555.4|32448.4|32556|32449|32537|32430|6
1641251890000|2022-01-03 23:18:10|32540.5|32433.5|32558.3|32451.3|32561|32454|32540.5|32433.5|12
1641251900000|2022-01-03 23:18:20|32558.5|32451.5|32550.6|32443.6|32559.2|32452.2|32550.6|32443.6|9
1641251910000|2022-01-03 23:18:30|32551.8|32444.8|32546.2|32439.2|32552|32445|32542.6|32435.6|10
1641251920000|2022-01-03 23:18:40|32544.5|32437.5|32548.2|32441.2|32549.9|32442.9|32543.2|32436.2|11
1641251930000|2022-01-03 23:18:50|32547.6|32440.6|32549.5|32442.5|32551.5|32444.5|32547.6|32440.6|13
1641251940000|2022-01-03 23:19:00|32550.4|32443.4|32557.3|32450.3|32558.2|32451.2|32544.2|32437.2|9
1641251950000|2022-01-03 23:19:10|32557|32450|32558.5|32451.5|32558.5|32451.5|32556.9|32449.9|6
1641251960000|2022-01-03 23:19:20|32559.3|32452.3|32545|32438|32559.3|32452.3|32540.1|32433.1|10
1641251970000|2022-01-03 23:19:30|32546|32439|32549.5|32442.5|32552.5|32445.5|32546|32439|12
1641251980000|2022-01-03 23:19:40|32547.6|32440.6|32547.6|32440.6|32551.1|32444.1|32547.6|32440.6|5
1641251990000|2022-01-03 23:19:50|32548.1|32441.1|32551.1|32444.1|32551.1|32444.1|32536|32429|8
1641252000000|2022-01-03 23:20:00|32550.5|32443.5|32551.3|32444.3|32551.5|32444.5|32545.3|32438.3|7
1641252010000|2022-01-03 23:20:10|32553.3|32446.3|32555.9|32448.9|32555.9|32448.9|32553.3|32446.3|4
1641252020000|2022-01-03 23:20:20|32554.5|32447.5|32543.6|32436.6|32555|32448|32542.5|32435.5|13
1641252030000|2022-01-03 23:20:30|32543.8|32436.8|32544.7|32437.7|32547.2|32440.2|32543.8|32436.8|8
1641252040000|2022-01-03 23:20:40|32545.3|32438.3|32543|32436|32545.5|32438.5|32538.6|32431.6|12
1641252050000|2022-01-03 23:20:50|32541.6|32434.6|32544.9|32437.9|32544.9|32437.9|32541.6|32434.6|7
1641252060000|2022-01-03 23:21:00|32545.8|32438.8|32544.7|32437.7|32545.8|32438.8|32542|32435|4
1641252070000|2022-01-03 23:21:10|32546.2|32439.2|32548.8|32441.8|32550.3|32443.3|32540.7|32433.7|6
1641252080000|2022-01-03 23:21:20|32550.3|32443.3|32546.5|32439.5|32550.3|32443.3|32537.4|32430.4|9
1641252090000|2022-01-03 23:21:30|32544.8|32437.8|32544.8|32437.8|32546.5|32439.5|32543.3|32436.3|8
1641252100000|2022-01-03 23:21:40|32556.9|32449.9|32545.8|32438.8|32556.9|32449.9|32545.7|32438.7|7
1641252110000|2022-01-03 23:21:50|32544.7|32437.7|32544.4|32437.4|32556.8|32449.8|32542.5|32435.5|16
1641252120000|2022-01-03 23:22:00|32547|32440|32549.5|32442.5|32550.5|32443.5|32544.1|32437.1|14
1641252130000|2022-01-03 23:22:10|32546.3|32439.3|32541.3|32434.3|32547.4|32440.4|32537.6|32430.6|15
1641252140000|2022-01-03 23:22:20|32540.7|32433.7|32546|32439|32546|32439|32538.2|32431.2|14
1641252150000|2022-01-03 23:22:30|32546.5|32439.5|32542.4|32435.4|32546.7|32439.7|32541.2|32434.2|16
1641252160000|2022-01-03 23:22:40|32541.9|32434.9|32547.5|32440.5|32548.1|32441.1|32540.6|32433.6|17
1641252170000|2022-01-03 23:22:50|32547.7|32440.7|32545.5|32438.5|32547.7|32440.7|32543.7|32436.7|16
1641252180000|2022-01-03 23:23:00|32546.3|32439.3|32540.2|32433.2|32547.4|32440.4|32539.4|32432.4|14
1641252190000|2022-01-03 23:23:10|32539.7|32432.7|32539.1|32432.1|32542.2|32435.2|32539.1|32432.1|11
1641252200000|2022-01-03 23:23:20|32540.2|32433.2|32540.7|32433.7|32541.4|32434.4|32536.4|32429.4|11
1641252210000|2022-01-03 23:23:30|32538.5|32431.5|32557.2|32450.2|32557.4|32450.4|32534.7|32427.7|17
1641252220000|2022-01-03 23:23:40|32557|32450|32548.7|32441.7|32557.4|32450.4|32545.9|32438.9|15
1641252230000|2022-01-03 23:23:50|32557.3|32450.3|32550.4|32443.4|32558.1|32451.1|32545.1|32438.1|15
1641252240000|2022-01-03 23:24:00|32549.4|32442.4|32547.2|32440.2|32549.8|32442.8|32540.5|32433.5|13
1641252250000|2022-01-03 23:24:10|32543.9|32436.9|32545.6|32438.6|32546.6|32439.6|32542.4|32435.4|11
1641252260000|2022-01-03 23:24:20|32546.2|32439.2|32543.1|32436.1|32551.8|32444.8|32540.1|32433.1|15
1641252270000|2022-01-03 23:24:30|32553|32446|32546|32439|32557.6|32450.6|32543.5|32436.5|16
1641252280000|2022-01-03 23:24:40|32548|32441|32542.1|32435.1|32548|32441|32535.4|32428.4|8
1641252290000|2022-01-03 23:24:50|32545.6|32438.6|32551.5|32444.5|32551.5|32444.5|32540.9|32433.9|9
1641252300000|2022-01-03 23:25:00|32552.2|32445.2|32549.1|32442.1|32552.2|32445.2|32546.1|32439.1|9
1641252310000|2022-01-03 23:25:10|32549.6|32442.6|32545.7|32438.7|32552|32445|32545.7|32438.7|14
1641252320000|2022-01-03 23:25:20|32544.8|32437.8|32556.2|32449.2|32557.3|32450.3|32544.8|32437.8|14
1641252330000|2022-01-03 23:25:30|32556.7|32449.7|32540.6|32433.6|32556.7|32449.7|32538|32431|15
1641252340000|2022-01-03 23:25:40|32552.3|32445.3|32547.6|32440.6|32558|32451|32546.8|32439.8|19
1641252350000|2022-01-03 23:25:50|32546.6|32439.6|32543.5|32436.5|32549.3|32442.3|32542.7|32435.7|15
1641252360000|2022-01-03 23:26:00|32545.6|32438.6|32545.4|32438.4|32547.2|32440.2|32542.3|32435.3|11
1641252370000|2022-01-03 23:26:10|32545|32438|32553.4|32446.4|32553.4|32446.4|32541.7|32434.7|13
1641252380000|2022-01-03 23:26:20|32540.2|32433.2|32547.8|32440.8|32549.8|32442.8|32540.2|32433.2|11
1641252390000|2022-01-03 23:26:30|32547.7|32440.7|32555.6|32448.6|32556.9|32449.9|32545.5|32438.5|12
1641252400000|2022-01-03 23:26:40|32555.7|32448.7|32548.6|32441.6|32555.7|32448.7|32537.9|32430.9|11
1641252410000|2022-01-03 23:26:50|32541.4|32434.4|32541.8|32434.8|32544.6|32437.6|32540.7|32433.7|10
1641252420000|2022-01-03 23:27:00|32544|32437|32540.4|32433.4|32547.7|32440.7|32540.4|32433.4|4
1641252430000|2022-01-03 23:27:10|32544|32437|32539.5|32432.5|32550.2|32443.2|32535.7|32428.7|11
1641252440000|2022-01-03 23:27:20|32544.7|32437.7|32541.8|32434.8|32547.7|32440.7|32540.3|32433.3|7
1641252450000|2022-01-03 23:27:30|32544|32437|32548.3|32441.3|32548.3|32441.3|32540.3|32433.3|5
1641252460000|2022-01-03 23:27:40|32550.6|32443.6|32537.8|32430.8|32553.2|32446.2|32537.8|32430.8|5
1641252470000|2022-01-03 23:27:50|32543.3|32436.3|32539.8|32432.8|32545.5|32438.5|32539.8|32432.8|5
1641252480000|2022-01-03 23:28:00|32540.3|32433.3|32544|32437|32544|32437|32540.2|32433.2|3
1641252490000|2022-01-03 23:28:10|32542.5|32435.5|32536.2|32429.2|32550.5|32443.5|32533.4|32426.4|12
1641252500000|2022-01-03 23:28:20|32540.4|32433.4|32543.3|32436.3|32550|32443|32540.4|32433.4|8
1641252510000|2022-01-03 23:28:30|32545.7|32438.7|32555.1|32448.1|32555.1|32448.1|32539.8|32432.8|6
1641252520000|2022-01-03 23:28:40|32540.6|32433.6|32548.4|32441.4|32549|32442|32539.4|32432.4|8
1641252530000|2022-01-03 23:28:50|32549.2|32442.2|32548.5|32441.5|32549.2|32442.2|32544|32437|5
1641252540000|2022-01-03 23:29:00|32548|32441|32537.9|32430.9|32552.5|32445.5|32534|32427|12
1641252550000|2022-01-03 23:29:10|32542|32435|32539|32432|32542|32435|32539|32432|2
1641252560000|2022-01-03 23:29:20|32542|32435|32560.6|32453.6|32560.6|32453.6|32540.2|32433.2|4
1641252570000|2022-01-03 23:29:30|32559.6|32452.6|32540.1|32433.1|32559.6|32452.6|32535|32428|3
1641252580000|2022-01-03 23:29:40|32543|32436|32539.4|32432.4|32543|32436|32535.9|32428.9|5
1641252590000|2022-01-03 23:29:50|32541.7|32434.7|32546.5|32439.5|32551.7|32444.7|32539.7|32432.7|16
1641252600000|2022-01-03 23:30:00|32548.3|32441.3|32554.7|32447.7|32556.3|32449.3|32548|32441|10
1641252610000|2022-01-03 23:30:10|32554.9|32447.9|32545.9|32438.9|32555.1|32448.1|32536.6|32429.6|10
1641252620000|2022-01-03 23:30:20|32544|32437|32546.3|32439.3|32553.3|32446.3|32535.6|32428.6|11
1641252630000|2022-01-03 23:30:30|32546|32439|32539.5|32432.5|32547.2|32440.2|32536.3|32429.3|11
1641252640000|2022-01-03 23:30:40|32540.2|32433.2|32541.9|32434.9|32548.3|32441.3|32540.2|32433.2|7
1641252650000|2022-01-03 23:30:50|32544.5|32437.5|32555.9|32448.9|32555.9|32448.9|32541.6|32434.6|9
1641252660000|2022-01-03 23:31:00|32554.1|32447.1|32546.7|32439.7|32555.1|32448.1|32543.8|32436.8|7
1641252670000|2022-01-03 23:31:10|32548.2|32441.2|32542|32435|32554.8|32447.8|32538|32431|14
1641252680000|2022-01-03 23:31:20|32543.8|32436.8|32544.9|32437.9|32546.9|32439.9|32539.7|32432.7|15
1641252690000|2022-01-03 23:31:30|32546.9|32439.9|32546.5|32439.5|32548.2|32441.2|32542.4|32435.4|10
1641252700000|2022-01-03 23:31:40|32547.3|32440.3|32553.3|32446.3|32553.8|32446.8|32540.4|32433.4|9
1641252710000|2022-01-03 23:31:50|32553.4|32446.4|32545.9|32438.9|32553.4|32446.4|32545.9|32438.9|5
1641252720000|2022-01-03 23:32:00|32545.8|32438.8|32549.5|32442.5|32551.5|32444.5|32537.8|32430.8|7
1641252730000|2022-01-03 23:32:10|32550.7|32443.7|32541.6|32434.6|32551.2|32444.2|32541.6|32434.6|10
1641252740000|2022-01-03 23:32:20|32543|32436|32541.7|32434.7|32544.3|32437.3|32540|32433|17
1641252750000|2022-01-03 23:32:30|32542|32435|32539.8|32432.8|32546|32439|32539.8|32432.8|9
1641252760000|2022-01-03 23:32:40|32541|32434|32549.9|32442.9|32554.9|32447.9|32541|32434|9
1641252770000|2022-01-03 23:32:50|32550.1|32443.1|32543|32436|32552.8|32445.8|32541.6|32434.6|12
1641252780000|2022-01-03 23:33:00|32544.3|32437.3|32548|32441|32555.2|32448.2|32542.1|32435.1|10
1641252790000|2022-01-03 23:33:10|32548.1|32441.1|32543.4|32436.4|32548.1|32441.1|32539.8|32432.8|4
1641252800000|2022-01-03 23:33:20|32545|32438|32542.2|32435.2|32547.1|32440.1|32542.2|32435.2|3
1641252810000|2022-01-03 23:33:30|32540.6|32433.6|32553.4|32446.4|32553.4|32446.4|32534.8|32427.8|8
1641252820000|2022-01-03 23:33:40|32554.9|32447.9|32553.1|32446.1|32554.9|32447.9|32551.6|32444.6|7
1641252830000|2022-01-03 23:33:50|32552.3|32445.3|32553.1|32446.1|32553.1|32446.1|32551.7|32444.7|5
1641252840000|2022-01-03 23:34:00|32546.2|32439.2|32544|32437|32553.3|32446.3|32543.7|32436.7|7
1641252850000|2022-01-03 23:34:10|32548.2|32441.2|32544.6|32437.6|32550.3|32443.3|32543.4|32436.4|6
1641252860000|2022-01-03 23:34:20|32545|32438|32546.5|32439.5|32549.2|32442.2|32541.8|32434.8|9
1641252870000|2022-01-03 23:34:30|32546.2|32439.2|32552.4|32445.4|32553.6|32446.6|32546|32439|10
1641252880000|2022-01-03 23:34:40|32553.5|32446.5|32553.7|32446.7|32553.7|32446.7|32552.5|32445.5|12
1641252890000|2022-01-03 23:34:50|32553.8|32446.8|32533.4|32426.4|32553.8|32446.8|32533.4|32426.4|12
1641252900000|2022-01-03 23:35:00|32534|32427|32544.2|32437.2|32544.2|32437.2|32534|32427|9
1641252910000|2022-01-03 23:35:10|32545.4|32438.4|32538.6|32431.6|32545.4|32438.4|32538.4|32431.4|5
1641252920000|2022-01-03 23:35:20|32536.8|32429.8|32555.4|32448.4|32555.4|32448.4|32536.8|32429.8|6
1641252930000|2022-01-03 23:35:30|32554.8|32447.8|32556.7|32449.7|32556.8|32449.8|32546.8|32439.8|6
1641252940000|2022-01-03 23:35:40|32555.4|32448.4|32554.7|32447.7|32555.4|32448.4|32553.7|32446.7|6
1641252950000|2022-01-03 23:35:50|32554.8|32447.8|32543.8|32436.8|32554.8|32447.8|32539.5|32432.5|10
1641252960000|2022-01-03 23:36:00|32545.1|32438.1|32543.7|32436.7|32548.8|32441.8|32540.4|32433.4|11
1641252970000|2022-01-03 23:36:10|32545.8|32438.8|32543.7|32436.7|32547.9|32440.9|32543.7|32436.7|9
1641252980000|2022-01-03 23:36:20|32544.5|32437.5|32552|32445|32552|32445|32543.4|32436.4|10
1641252990000|2022-01-03 23:36:30|32551.2|32444.2|32549|32442|32551.2|32444.2|32549|32442|6
1641253000000|2022-01-03 23:36:40|32550.2|32443.2|32549.7|32442.7|32550.3|32443.3|32547.8|32440.8|4
1641253010000|2022-01-03 23:36:50|32548.1|32441.1|32540.5|32433.5|32550.5|32443.5|32534.7|32427.7|5
1641253020000|2022-01-03 23:37:00|32536.6|32429.6|32541.5|32434.5|32548.2|32441.2|32536.6|32429.6|12
1641253030000|2022-01-03 23:37:10|32542|32435|32544.9|32437.9|32552.2|32445.2|32540|32433|11
1641253040000|2022-01-03 23:37:20|32547.9|32440.9|32552.4|32445.4|32553.4|32446.4|32547.7|32440.7|7
1641253050000|2022-01-03 23:37:30|32541.8|32434.8|32548.9|32441.9|32549.4|32442.4|32537.5|32430.5|15
1641253060000|2022-01-03 23:37:40|32550.6|32443.6|32539.1|32432.1|32550.6|32443.6|32538|32431|9
1641253070000|2022-01-03 23:37:50|32539.6|32432.6|32544.1|32437.1|32546|32439|32538.1|32431.1|13
1641253080000|2022-01-03 23:38:00|32544.7|32437.7|32543.9|32436.9|32547.4|32440.4|32541.4|32434.4|11
1641253090000|2022-01-03 23:38:10|32538.3|32431.3|32540.6|32433.6|32554.4|32447.4|32538.3|32431.3|9
1641253100000|2022-01-03 23:38:20|32541.6|32434.6|32552.8|32445.8|32553.6|32446.6|32541.6|32434.6|19
1641253110000|2022-01-03 23:38:30|32553.2|32446.2|32550.1|32443.1|32553.2|32446.2|32549|32442|10
1641253120000|2022-01-03 23:38:40|32548.5|32441.5|32538.5|32431.5|32549.1|32442.1|32536.1|32429.1|21
1641253130000|2022-01-03 23:38:50|32536.4|32429.4|32544.5|32437.5|32545.1|32438.1|32536.2|32429.2|12
1641253140000|2022-01-03 23:39:00|32537.2|32430.2|32539.3|32432.3|32545.4|32438.4|32537.2|32430.2|17
1641253150000|2022-01-03 23:39:10|32542.3|32435.3|32556.3|32449.3|32557|32450|32542.3|32435.3|34
1641253160000|2022-01-03 23:39:20|32553|32446|32558.7|32451.7|32560.5|32453.5|32549.2|32442.2|26
1641253170000|2022-01-03 23:39:30|32552.9|32445.9|32550.7|32443.7|32558.6|32451.6|32550.2|32443.2|16
1641253180000|2022-01-03 23:39:40|32550.9|32443.9|32547.3|32440.3|32553.5|32446.5|32545.5|32438.5|15
1641253190000|2022-01-03 23:39:50|32550|32443|32546.3|32439.3|32550|32443|32544.5|32437.5|21
1641253200000|2022-01-03 23:40:00|32545.3|32438.3|32550.5|32443.5|32550.5|32443.5|32543.6|32436.6|20
1641253210000|2022-01-03 23:40:10|32550.8|32443.8|32542.9|32435.9|32550.8|32443.8|32539.4|32432.4|19
1641253220000|2022-01-03 23:40:20|32544.6|32437.6|32543.4|32436.4|32550.3|32443.3|32541.3|32434.3|17
1641253230000|2022-01-03 23:40:30|32543.7|32436.7|32548|32441|32548|32441|32540.7|32433.7|12
1641253240000|2022-01-03 23:40:40|32548.1|32441.1|32543|32436|32549.7|32442.7|32539.5|32432.5|7
1641253250000|2022-01-03 23:40:50|32543.8|32436.8|32544.8|32437.8|32548.1|32441.1|32542.2|32435.2|13
1641253260000|2022-01-03 23:41:00|32543.3|32436.3|32542.6|32435.6|32547.9|32440.9|32536.2|32429.2|14
1641253270000|2022-01-03 23:41:10|32538.7|32431.7|32541.3|32434.3|32541.3|32434.3|32538.2|32431.2|7
1641253280000|2022-01-03 23:41:20|32542.6|32435.6|32537.1|32430.1|32542.6|32435.6|32533.4|32426.4|12
1641253290000|2022-01-03 23:41:30|32538.2|32431.2|32535.1|32428.1|32538.2|32431.2|32532.7|32425.7|12
1641253300000|2022-01-03 23:41:40|32536.3|32429.3|32543|32436|32543|32436|32536.3|32429.3|4
1641253310000|2022-01-03 23:41:50|32537|32430|32539.4|32432.4|32541.7|32434.7|32533.2|32426.2|11
1641253320000|2022-01-03 23:42:00|32543.3|32436.3|32539.5|32432.5|32543.3|32436.3|32535.5|32428.5|8
1641253330000|2022-01-03 23:42:10|32541|32434|32532.3|32425.3|32543.2|32436.2|32531.4|32424.4|7
1641253340000|2022-01-03 23:42:20|32533.2|32426.2|32543.2|32436.2|32543.3|32436.3|32533.2|32426.2|7
1641253350000|2022-01-03 23:42:30|32539.4|32432.4|32532.4|32425.4|32539.4|32432.4|32530|32423|4
1641253360000|2022-01-03 23:42:40|32536.1|32429.1|32538.8|32431.8|32538.8|32431.8|32533.1|32426.1|6
1641253370000|2022-01-03 23:42:50|32543.2|32436.2|32545|32438|32547.9|32440.9|32532.9|32425.9|22
1641253380000|2022-01-03 23:43:00|32544.9|32437.9|32542.9|32435.9|32547.2|32440.2|32542.2|32435.2|21
1641253390000|2022-01-03 23:43:10|32542|32435|32537.4|32430.4|32543.6|32436.6|32533.9|32426.9|16
1641253400000|2022-01-03 23:43:20|32539|32432|32536.8|32429.8|32540.3|32433.3|32536.8|32429.8|17
1641253410000|2022-01-03 23:43:30|32537.9|32430.9|32536.3|32429.3|32542.6|32435.6|32535.1|32428.1|8
1641253420000|2022-01-03 23:43:40|32538.1|32431.1|32536.1|32429.1|32539.9|32432.9|32535.7|32428.7|7
1641253430000|2022-01-03 23:43:50|32541.4|32434.4|32542.7|32435.7|32542.7|32435.7|32538.9|32431.9|11
1641253440000|2022-01-03 23:44:00|32539|32432|32541.6|32434.6|32544.7|32437.7|32530.4|32423.4|5
1641253450000|2022-01-03 23:44:10|32544.3|32437.3|32543.5|32436.5|32548.2|32441.2|32536.2|32429.2|15
1641253460000|2022-01-03 23:44:20|32544.1|32437.1|32544.1|32437.1|32545.8|32438.8|32543.4|32436.4|12
1641253470000|2022-01-03 23:44:30|32545.7|32438.7|32533.2|32426.2|32545.7|32438.7|32532.5|32425.5|5
1641253480000|2022-01-03 23:44:40|32534.2|32427.2|32538.2|32431.2|32538.2|32431.2|32534.2|32427.2|3
1641253490000|2022-01-03 23:44:50|32538.1|32431.1|32546.2|32439.2|32550.9|32443.9|32537.3|32430.3|11
1641253500000|2022-01-03 23:45:00|32548.5|32441.5|32537.1|32430.1|32549|32442|32529.8|32422.8|22
1641253510000|2022-01-03 23:45:10|32535.9|32428.9|32536.8|32429.8|32539.4|32432.4|32534.8|32427.8|11
1641253520000|2022-01-03 23:45:20|32533.4|32426.4|32533.9|32426.9|32537.3|32430.3|32532|32425|14
1641253530000|2022-01-03 23:45:30|32535|32428|32545.9|32438.9|32545.9|32438.9|32535|32428|9
1641253540000|2022-01-03 23:45:40|32546|32439|32547.7|32440.7|32547.7|32440.7|32544.7|32437.7|5
1641253550000|2022-01-03 23:45:50|32548.5|32441.5|32535.5|32428.5|32548.5|32441.5|32535.5|32428.5|11
1641253560000|2022-01-03 23:46:00|32541.7|32434.7|32545.7|32438.7|32547.9|32440.9|32534.7|32427.7|16
1641253570000|2022-01-03 23:46:10|32547.1|32440.1|32549.4|32442.4|32549.4|32442.4|32547.1|32440.1|12
1641253580000|2022-01-03 23:46:20|32549|32442|32545.3|32438.3|32549.5|32442.5|32544.8|32437.8|12
1641253590000|2022-01-03 23:46:30|32545.4|32438.4|32546.2|32439.2|32547|32440|32544.7|32437.7|13
1641253600000|2022-01-03 23:46:40|32545.9|32438.9|32547.4|32440.4|32548.4|32441.4|32545.2|32438.2|7
1641253610000|2022-01-03 23:46:50|32546.6|32439.6|32546.6|32439.6|32547.7|32440.7|32543.2|32436.2|8
1641253620000|2022-01-03 23:47:00|32546.3|32439.3|32549|32442|32550.1|32443.1|32546.2|32439.2|8
1641253630000|2022-01-03 23:47:10|32548.7|32441.7|32543|32436|32550.1|32443.1|32543|32436|9
1641253640000|2022-01-03 23:47:20|32544.2|32437.2|32545.8|32438.8|32546.3|32439.3|32543.8|32436.8|8
1641253650000|2022-01-03 23:47:30|32547.2|32440.2|32541.1|32434.1|32549.5|32442.5|32541.1|32434.1|8
1641253660000|2022-01-03 23:47:40|32544.7|32437.7|32550.3|32443.3|32550.3|32443.3|32544.1|32437.1|8
1641253670000|2022-01-03 23:47:50|32550.1|32443.1|32548.4|32441.4|32551.1|32444.1|32547.8|32440.8|6
1641253680000|2022-01-03 23:48:00|32547.7|32440.7|32547.1|32440.1|32551.4|32444.4|32547.1|32440.1|6
1641253690000|2022-01-03 23:48:10|32547.4|32440.4|32549.5|32442.5|32549.5|32442.5|32547.4|32440.4|7
1641253700000|2022-01-03 23:48:20|32548.5|32441.5|32546|32439|32548.6|32441.6|32546|32439|4
1641253710000|2022-01-03 23:48:30|32548.6|32441.6|32550.8|32443.8|32550.8|32443.8|32546.8|32439.8|5
1641253720000|2022-01-03 23:48:40|32551.1|32444.1|32544.6|32437.6|32551.1|32444.1|32544.6|32437.6|9
1641253730000|2022-01-03 23:48:50|32542.8|32435.8|32551|32444|32551.2|32444.2|32542.8|32435.8|7
1641253740000|2022-01-03 23:49:00|32550.9|32443.9|32547.1|32440.1|32550.9|32443.9|32547.1|32440.1|15
1641253750000|2022-01-03 23:49:10|32547|32440|32549.6|32442.6|32549.6|32442.6|32547|32440|8
1641253760000|2022-01-03 23:49:20|32547.8|32440.8|32548|32441|32548.7|32441.7|32547.8|32440.8|4
1641253770000|2022-01-03 23:49:30|32549.9|32442.9|32541.3|32434.3|32551.9|32444.9|32541.3|32434.3|7
1641253780000|2022-01-03 23:49:40|32545|32438|32547.4|32440.4|32547.4|32442.3|32543.8|32438|6
1641253790000|2022-01-03 23:49:50|32545.9|32440.6|32548.9|32441.9|32551.5|32444.5|32545.9|32440.1|6
1641253800000|2022-01-03 23:50:00|32539|32432|32547.2|32440.2|32547.2|32440.2|32539|32432|5
1641253810000|2022-01-03 23:50:10|32546.1|32439.1|32549.1|32442.1|32549.1|32442.1|32546|32439|7
1641253820000|2022-01-03 23:50:20|32550.2|32443.2|32545.9|32438.9|32550.8|32443.8|32545.9|32438.9|7
1641253830000|2022-01-03 23:50:30|32543.3|32436.3|32545.4|32443.3|32546.1|32443.3|32543.3|32436.3|4
1641253840000|2022-01-03 23:50:40|32550.6|32443.6|32542.8|32435.8|32550.6|32443.6|32542.8|32435.8|5
1641253850000|2022-01-03 23:50:50|32544.7|32437.7|32547.2|32440.2|32547.2|32440.2|32544.7|32437.7|4
1641253870000|2022-01-03 23:51:10|32551.1|32444.1|32540.9|32433.9|32551.1|32444.1|32540.9|32433.9|4
1641253880000|2022-01-03 23:51:20|32544.5|32437.5|32549.9|32442.9|32551.3|32444.3|32544.5|32437.5|10
1641253890000|2022-01-03 23:51:30|32549.6|32442.6|32547.3|32442.1|32549.7|32442.7|32547.3|32442.1|7
1641253900000|2022-01-03 23:51:40|32547.9|32440.9|32551|32444|32551.1|32444.1|32547.9|32440.9|6
1641253910000|2022-01-03 23:51:50|32547.7|32440.7|32544.4|32437.4|32548|32441|32544.4|32437.4|7
1641253920000|2022-01-03 23:52:00|32544.9|32437.9|32552.6|32445.6|32552.6|32445.6|32544.9|32437.9|6
1641253930000|2022-01-03 23:52:10|32552.5|32445.5|32536.9|32429.9|32552.6|32445.6|32536.9|32429.9|7
1641253940000|2022-01-03 23:52:20|32545.2|32438.2|32547|32444.9|32552.4|32445.4|32545.2|32438.2|11
1641253950000|2022-01-03 23:52:30|32549.7|32442.7|32551.2|32444.2|32551.2|32444.2|32549.7|32442.7|3
1641253960000|2022-01-03 23:52:40|32551.5|32444.5|32547.8|32440.8|32551.6|32444.6|32547.8|32440.8|11
1641253970000|2022-01-03 23:52:50|32548.5|32441.5|32549.8|32442.8|32549.8|32442.8|32548.4|32441.4|7
1641253980000|2022-01-03 23:53:00|32553.1|32446.1|32544.7|32437.7|32553.2|32446.2|32544.7|32437.7|9
1641253990000|2022-01-03 23:53:10|32547.6|32440.6|32551.5|32444.5|32553.5|32446.5|32547.6|32440.6|16
1641254000000|2022-01-03 23:53:20|32552.3|32445.3|32550.2|32443.2|32553.4|32446.4|32543.8|32436.8|8
1641254010000|2022-01-03 23:53:30|32550.3|32443.3|32547.8|32440.8|32553.1|32446.1|32546.7|32439.7|10
1641254020000|2022-01-03 23:53:40|32549|32442|32544.9|32437.9|32549.3|32442.3|32544.9|32437.9|6
1641254030000|2022-01-03 23:53:50|32547.4|32440.4|32552.5|32445.5|32552.5|32445.5|32546.4|32439.4|6
1641254040000|2022-01-03 23:54:00|32550.7|32443.7|32551.1|32444.1|32551.7|32444.7|32549.9|32442.9|13
1641254050000|2022-01-03 23:54:10|32551.2|32444.2|32544.7|32446.2|32551.6|32446.2|32544.7|32443.7|7
1641254060000|2022-01-03 23:54:20|32546.8|32443.3|32547.8|32440.8|32551.7|32444.7|32546.8|32440.1|9
1641254070000|2022-01-03 23:54:30|32548.6|32441.6|32544.7|32437.7|32551|32444|32544.7|32437.7|4
1641254080000|2022-01-03 23:54:40|32545.5|32438.5|32548.4|32441.4|32548.5|32441.5|32545.5|32438.5|4
1641254090000|2022-01-03 23:54:50|32549.5|32442.5|32549.5|32442.5|32549.5|32442.5|32549.5|32442.5|1
1641254100000|2022-01-03 23:55:00|32552.3|32445.3|32550.8|32443.8|32552.6|32445.6|32548.5|32441.5|10
1641254110000|2022-01-03 23:55:10|32546.1|32439.1|32549.2|32442.2|32551.9|32445.3|32537.7|32439.1|5
1641254120000|2022-01-03 23:55:20|32552.4|32445.4|32548.5|32441.5|32553.9|32446.9|32548.5|32441.5|13
1641254130000|2022-01-03 23:55:30|32548.8|32441.8|32548.5|32441.5|32550.4|32443.4|32547.7|32440.7|9
1641254140000|2022-01-03 23:55:40|32546.7|32439.7|32542.1|32435.1|32549.7|32442.7|32542.1|32435.1|5
1641254150000|2022-01-03 23:55:50|32543.4|32436.4|32549.1|32442.1|32549.5|32442.5|32543.4|32436.4|9
1641254160000|2022-01-03 23:56:00|32548.3|32441.3|32546.7|32439.7|32548.7|32441.7|32546.7|32439.7|10
1641254170000|2022-01-03 23:56:10|32547.1|32440.1|32545.1|32438.1|32549.1|32442.1|32545.1|32438.1|8
1641254180000|2022-01-03 23:56:20|32545.6|32438.6|32546.1|32439.1|32547.4|32440.4|32544.6|32437.6|15
1641254190000|2022-01-03 23:56:30|32543.9|32436.9|32545.4|32438.4|32546|32439|32543.9|32436.9|5
1641254200000|2022-01-03 23:56:40|32545.9|32438.9|32548.1|32441.1|32548.3|32441.3|32545.9|32438.9|6
1641254210000|2022-01-03 23:56:50|32547.5|32440.5|32539.9|32432.9|32548.2|32441.2|32539.9|32432.9|10
1641254220000|2022-01-03 23:57:00|32540.7|32433.7|32548.7|32441.7|32551.9|32444.9|32540.7|32433.7|12
1641254230000|2022-01-03 23:57:10|32549.2|32442.2|32548.6|32441.6|32549.2|32442.2|32548.6|32441.6|3
1641254240000|2022-01-03 23:57:20|32549.5|32442.5|32545.8|32438.8|32549.5|32442.5|32545.8|32438.8|8
1641254250000|2022-01-03 23:57:30|32545.2|32438.2|32545.8|32438.8|32545.8|32438.8|32543.3|32436.3|11
1641254260000|2022-01-03 23:57:40|32545|32438|32548.7|32441.7|32548.8|32441.8|32545|32438|6
1641254270000|2022-01-03 23:57:50|32548.3|32441.3|32548.5|32444.7|32549.2|32444.7|32547.5|32440.5|8
1641254280000|2022-01-03 23:58:00|32548.8|32441.8|32549.4|32442.4|32549.4|32442.4|32545.6|32438.6|5
1641254290000|2022-01-03 23:58:10|32548|32441|32548.9|32441.9|32549.6|32442.6|32547.9|32440.9|11
1641254300000|2022-01-03 23:58:20|32548.6|32441.6|32546.7|32439.7|32549.4|32442.4|32546.7|32439.7|7
1641254310000|2022-01-03 23:58:30|32547.5|32440.5|32549.3|32442.3|32549.3|32442.3|32547.5|32440.5|6
1641254320000|2022-01-03 23:58:40|32548.5|32441.5|32550.8|32443.8|32551.1|32444.1|32548.2|32441.2|8
1641254330000|2022-01-03 23:58:50|32551|32444|32542.9|32441.1|32551|32444|32542.9|32441.1|5
1641254340000|2022-01-03 23:59:00|32537.2|32430.2|32545.1|32438.1|32545.5|32438.5|32537.2|32430.2|11
1641254350000|2022-01-03 23:59:10|32544.5|32437.5|32541.3|32434.3|32544.8|32437.8|32541.3|32434.3|13
1641254360000|2022-01-03 23:59:20|32540.8|32433.8|32543.7|32436.7|32544.3|32437.3|32540.8|32433.8|10
1641254370000|2022-01-03 23:59:30|32544.6|32437.6|32539.4|32432.4|32544.6|32437.6|32538.5|32431.5|22
1641254380000|2022-01-03 23:59:40|32538.8|32431.8|32537.9|32430.9|32540.2|32433.2|32537.7|32430.7|14
1641254390000|2022-01-03 23:59:50|32537.3|32430.3|32537.2|32430.2|32537.8|32430.8|32536.5|32429.5|12
1641254400000|2022-01-04 00:00:00|32537.9|32430.9|32535.2|32428.2|32541.1|32434.1|32534.1|32427.1|22
1641254410000|2022-01-04 00:00:10|32538|32431|32541.5|32434.5|32542.2|32435.2|32536.4|32429.4|19
1641254420000|2022-01-04 00:00:20|32541.6|32434.6|32538.7|32431.7|32541.6|32434.7|32538|32431.7|7
1641254430000|2022-01-04 00:00:30|32540.1|32433.1|32539.2|32432.2|32541.7|32434.7|32538.9|32431.9|14
1641254440000|2022-01-04 00:00:40|32539.3|32432.3|32539.9|32432.9|32541.4|32434.4|32539.3|32432.3|7
1641254450000|2022-01-04 00:00:50|32540.7|32433.7|32539.7|32432.7|32541.2|32434.2|32527.7|32420.7|12
1641254460000|2022-01-04 00:01:00|32539.6|32432.6|32542.2|32435.2|32542.5|32435.5|32538|32431|11
1641254470000|2022-01-04 00:01:10|32542.3|32435.3|32541.9|32434.9|32544.6|32437.6|32534.4|32427.4|11
1641254480000|2022-01-04 00:01:20|32540.8|32433.8|32537|32430|32541.8|32434.8|32534.8|32427.8|14
1641254490000|2022-01-04 00:01:30|32537.5|32430.5|32540.7|32433.7|32540.7|32433.7|32537.5|32430.5|11
1641254500000|2022-01-04 00:01:40|32540.5|32433.5|32537|32430|32540.5|32433.5|32537|32430|6
1641254510000|2022-01-04 00:01:50|32539.3|32432.3|32544.8|32437.8|32544.9|32437.9|32539.3|32432.3|9
1641254520000|2022-01-04 00:02:00|32544.6|32437.6|32539|32432|32544.6|32437.6|32536.3|32429.3|16
1641254530000|2022-01-04 00:02:10|32541.7|32434.7|32533.8|32426.8|32541.7|32434.7|32532.5|32425.5|21
1641254540000|2022-01-04 00:02:20|32533.9|32426.9|32531|32424|32534.3|32427.3|32530.3|32423.3|26
1641254550000|2022-01-04 00:02:30|32530.5|32423.5|32526.8|32419.8|32531.5|32424.5|32526.5|32419.5|22
1641254560000|2022-01-04 00:02:40|32527.2|32420.2|32526.4|32419.4|32528.3|32421.3|32526.4|32419.4|13
1641254570000|2022-01-04 00:02:50|32527.3|32420.3|32527.9|32420.9|32528.3|32421.3|32524.6|32417.6|17
1641254580000|2022-01-04 00:03:00|32527.4|32420.4|32534.6|32427.6|32534.6|32427.6|32527.4|32420.4|15
1641254590000|2022-01-04 00:03:10|32529.8|32422.8|32532.7|32425.7|32533.4|32426.4|32529.8|32422.8|17
1641254600000|2022-01-04 00:03:20|32532.1|32425.1|32536|32429|32536|32429|32532.1|32425.1|26
1641254610000|2022-01-04 00:03:30|32536.2|32429.2|32535.4|32428.4|32536.2|32429.2|32534.7|32427.7|12
1641254620000|2022-01-04 00:03:40|32531.6|32424.6|32533.8|32426.8|32533.8|32426.8|32531.6|32424.6|21
1641254630000|2022-01-04 00:03:50|32533.5|32426.5|32534.1|32427.1|32534.9|32427.9|32533.5|32426.5|8
1641254640000|2022-01-04 00:04:00|32533.7|32426.7|32533.5|32426.5|32534.1|32427.1|32528.1|32421.1|16
1641254650000|2022-01-04 00:04:10|32533.4|32426.4|32532.7|32425.7|32534|32427|32532.1|32425.1|14
1641254660000|2022-01-04 00:04:20|32532.5|32425.5|32523|32416|32533.4|32426.4|32517.7|32410.7|22
1641254670000|2022-01-04 00:04:30|32525.1|32418.1|32531.3|32424.3|32534.6|32427.6|32523.3|32416.3|17
1641254680000|2022-01-04 00:04:40|32531.6|32424.6|32528.9|32421.9|32533.3|32435.2|32526.2|32419.2|19
1641254690000|2022-01-04 00:04:50|32527.9|32420.9|32526.9|32423.9|32533.1|32426.1|32526.9|32420.9|18
1641254700000|2022-01-04 00:05:00|32517.8|32415.2|32502.7|32395.7|32521.9|32415.2|32502|32395|28
1641254710000|2022-01-04 00:05:10|32503.3|32396.3|32501.1|32394.1|32507.4|32400.4|32499.1|32392.1|21
1641254720000|2022-01-04 00:05:20|32500.6|32393.6|32500.7|32393.7|32504.5|32397.5|32499|32392|22
1641254730000|2022-01-04 00:05:30|32500.2|32393.2|32504.6|32397.6|32504.6|32397.6|32500.2|32393.2|17
1641254740000|2022-01-04 00:05:40|32505.1|32398.1|32505.8|32398.8|32508.2|32401.2|32503.7|32396.7|20
1641254750000|2022-01-04 00:05:50|32505.9|32398.9|32504.7|32414.3|32506.8|32417.1|32503|32398.9|18
1641254760000|2022-01-04 00:06:00|32503.7|32415.9|32499.3|32420.1|32503.7|32420.9|32496.4|32415.9|15
1641254770000|2022-01-04 00:06:10|32506|32399|32507.3|32400.3|32507.3|32401.7|32505.7|32398.7|14
1641254780000|2022-01-04 00:06:20|32506.3|32399.4|32508|32401|32510.9|32407.9|32499.3|32399.4|20
1641254790000|2022-01-04 00:06:30|32506.6|32402.8|32480.6|32395.5|32508.3|32402.8|32472.6|32391.9|30
1641254800000|2022-01-04 00:06:40|32479.5|32401.2|32474.7|32401.1|32481.7|32404.3|32473.3|32393.7|31
1641254810000|2022-01-04 00:06:50|32475.6|32400.9|32478.3|32401.1|32480.1|32405|32472.4|32398.9|29
1641254820000|2022-01-04 00:07:00|32478.1|32400.8|32477.2|32400.6|32480.1|32410.6|32473.8|32397.2|23
1641254830000|2022-01-04 00:07:10|32475.9|32402.3|32477.9|32400.5|32480.9|32408.7|32475.9|32397.1|21
1641254840000|2022-01-04 00:07:20|32478.1|32402.4|32482.8|32403.4|32482.8|32408.9|32476.2|32402.4|16
1641254850000|2022-01-04 00:07:30|32482.1|32405.2|32476.4|32413.1|32485.1|32414.1|32474.4|32404|13
1641254860000|2022-01-04 00:07:40|32476.8|32413.7|32481.1|32416.2|32491.6|32418.1|32475.8|32411.7|19
1641254870000|2022-01-04 00:07:50|32469.1|32409.5|32473.9|32409|32482.5|32413.1|32469.1|32409|23
1641254880000|2022-01-04 00:08:00|32472.2|32411.8|32468.9|32413.5|32486.1|32416.4|32467.9|32411|29
1641254890000|2022-01-04 00:08:10|32469.8|32412.6|32468.3|32412.1|32478.4|32415.3|32468.3|32409.5|26
1641254900000|2022-01-04 00:08:20|32468.9|32412.7|32471.2|32414.6|32481.3|32417.1|32465|32401|14
1641254910000|2022-01-04 00:08:30|32482.1|32407.9|32467.4|32413.1|32483|32413.1|32467.3|32404.7|21
1641254920000|2022-01-04 00:08:40|32469.5|32409.9|32468.3|32412.2|32469.8|32412.5|32468.2|32408.9|5
1641254930000|2022-01-04 00:08:50|32467.7|32411.9|32472.9|32417.3|32490|32420|32459.8|32404.7|14
1641254940000|2022-01-04 00:09:00|32472.6|32417.6|32475|32415|32485|32418.8|32469.1|32410.4|23
1641254950000|2022-01-04 00:09:10|32475.7|32413.5|32470.9|32405.5|32475.7|32416.1|32460.9|32405.5|19
1641254960000|2022-01-04 00:09:20|32474.1|32410.2|32471.1|32409.4|32478.1|32414.8|32464.8|32406.1|14
1641254970000|2022-01-04 00:09:30|32470.2|32410.2|32471.4|32395.7|32471.5|32410.2|32465.2|32395.4|15
1641254980000|2022-01-04 00:09:40|32469.5|32399|32469.9|32400.3|32474|32400.3|32469.5|32395.4|15
1641254990000|2022-01-04 00:09:50|32470.8|32400.2|32470.8|32399.5|32471.9|32401.3|32467.6|32396.9|15
1641255000000|2022-01-04 00:10:00|32471.4|32398.9|32468.2|32396|32473.3|32402|32466|32395.2|18
1641255010000|2022-01-04 00:10:10|32468.6|32394.8|32470.4|32398.7|32471.2|32399.4|32468.4|32393.9|14
1641255020000|2022-01-04 00:10:20|32469.4|32400.1|32470.7|32397.1|32471|32403|32468.3|32397|10
1641255030000|2022-01-04 00:10:30|32467.2|32411.8|32463.1|32400.4|32470.9|32411.8|32458.1|32399.6|12
1641255040000|2022-01-04 00:10:40|32468.7|32399.9|32462.4|32412.1|32470.7|32412.1|32462.4|32399.9|3
1641255050000|2022-01-04 00:10:50|32466.5|32411.4|32465.1|32407.1|32471.6|32411.4|32460.3|32400|9
1641255060000|2022-01-04 00:11:00|32464|32405.8|32467.1|32407.3|32467.1|32409.4|32462.7|32405.8|6
1641255070000|2022-01-04 00:11:10|32465.6|32407.4|32464.4|32400.3|32467.3|32412.3|32463.1|32400.2|10
1641255080000|2022-01-04 00:11:20|32466.5|32402.6|32464.1|32405|32468.5|32405.1|32463.2|32400.5|7
1641255090000|2022-01-04 00:11:30|32463.4|32401.9|32458.1|32405.6|32469.4|32412|32458.1|32401.3|11
1641255100000|2022-01-04 00:11:40|32467.9|32402.8|32465.4|32412.5|32468.2|32413.9|32461.6|32402.8|22
1641255110000|2022-01-04 00:11:50|32464.5|32412.8|32467|32412.2|32467.2|32412.8|32464.5|32411.8|5
1641255120000|2022-01-04 00:12:00|32470.2|32408.9|32460.1|32403.2|32470.8|32411.2|32460.1|32403.2|6
1641255130000|2022-01-04 00:12:10|32462.5|32403.4|32465.2|32402.7|32466.4|32404.1|32462.5|32402.4|4
1641255140000|2022-01-04 00:12:20|32464.1|32405|32469.7|32409.7|32470.4|32412.9|32463.3|32405|6
1641255150000|2022-01-04 00:12:30|32469.1|32410.3|32462.6|32406.5|32469.1|32412.9|32461.8|32401.8|11
1641255160000|2022-01-04 00:12:40|32462.7|32405.1|32466.8|32407.7|32467|32408.8|32462.7|32403.3|8
1641255170000|2022-01-04 00:12:50|32468|32411.7|32463.3|32402.2|32471.7|32411.7|32461.7|32401.6|9
1641255180000|2022-01-04 00:13:00|32467.4|32402|32472.4|32395.8|32472.4|32402.5|32466.5|32389.2|8
1641255190000|2022-01-04 00:13:10|32472.1|32395.5|32468.1|32397.2|32473.9|32405.4|32465|32393|15
1641255200000|2022-01-04 00:13:20|32466.9|32396.6|32468|32394.7|32470.4|32396.6|32466.4|32394.1|9
1641255210000|2022-01-04 00:13:30|32458.7|32407.3|32466.4|32409.4|32468.2|32410.9|32458.7|32404.6|11
1641255220000|2022-01-04 00:13:40|32467|32408.7|32462.4|32404.7|32467.4|32410.9|32461|32404.4|9
1641255230000|2022-01-04 00:13:50|32462.9|32406.6|32464|32407.7|32466.5|32407.7|32462.9|32404.5|11
1641255240000|2022-01-04 00:14:00|32464.1|32408.5|32465.5|32403.3|32471.1|32411.2|32459.7|32403.3|18
1641255250000|2022-01-04 00:14:10|32463.9|32406.1|32470.8|32405.7|32470.8|32408.4|32462.7|32404.7|10
1641255260000|2022-01-04 00:14:20|32471|32405.1|32461.6|32405.8|32471|32408.8|32460.3|32404.4|16
1641255270000|2022-01-04 00:14:30|32465.5|32410.5|32473.4|32402.2|32473.4|32412.6|32464.3|32402.2|5
1641255280000|2022-01-04 00:14:40|32468.9|32407.4|32463.1|32406.3|32472|32407.4|32460.2|32398.9|10
1641255290000|2022-01-04 00:14:50|32464.3|32404.1|32467.9|32408.1|32469.2|32408.1|32464.2|32404.1|7
1641255300000|2022-01-04 00:15:00|32470.7|32404.9|32465|32399.3|32470.7|32409.2|32458.5|32398.8|11
1641255310000|2022-01-04 00:15:10|32463.3|32402.1|32465.1|32410.4|32466.8|32410.4|32463.3|32400.9|10
1641255320000|2022-01-04 00:15:20|32462.7|32410.8|32463.5|32404.6|32465.3|32411|32456.7|32399.3|9
1641255330000|2022-01-04 00:15:30|32465.2|32402.6|32464.2|32407.8|32467|32408.1|32462.4|32399.6|9
1641255340000|2022-01-04 00:15:40|32464.1|32407.2|32461.6|32408|32464.1|32408|32461.6|32406.5|4
1641255350000|2022-01-04 00:15:50|32462.2|32408.9|32462.3|32406.6|32466.5|32409|32459.1|32401.1|13
1641255360000|2022-01-04 00:16:00|32461.9|32405.7|32469.9|32405|32469.9|32409.1|32455.2|32404|12
1641255370000|2022-01-04 00:16:10|32466.4|32405.5|32462.8|32402.1|32469.4|32408.7|32459.3|32400.2|8
1641255380000|2022-01-04 00:16:20|32462|32402.3|32465|32401.6|32466.9|32403.2|32462|32400.9|8
1641255390000|2022-01-04 00:16:30|32468|32408.8|32471.9|32405.5|32472.6|32408.8|32467.9|32403.2|8
1641255400000|2022-01-04 00:16:40|32473.3|32404|32463.6|32408.3|32473.3|32408.3|32454.8|32398.5|8
1641255410000|2022-01-04 00:16:50|32466.3|32403.4|32462.9|32411.9|32466.3|32411.9|32460.6|32403.4|5
1641255420000|2022-01-04 00:17:00|32464.3|32411.1|32464.1|32404|32469.4|32411.1|32458.9|32401.9|8
1641255430000|2022-01-04 00:17:10|32463.8|32405.6|32463.9|32403.3|32465.4|32406.1|32462.7|32403.3|5
1641255440000|2022-01-04 00:17:20|32464.1|32404.8|32465.2|32401.6|32467.1|32404.8|32460.2|32401.1|7
1641255450000|2022-01-04 00:17:30|32465.1|32402.8|32473.6|32404.2|32473.6|32409.4|32465.1|32402.8|11
1641255460000|2022-01-04 00:17:40|32468.9|32410.1|32467.4|32410.3|32468.9|32411.3|32466.1|32408.7|7
1641255470000|2022-01-04 00:17:50|32462.1|32412.1|32462.5|32404.8|32466.5|32412.2|32459.6|32401.9|11
1641255480000|2022-01-04 00:18:00|32461.7|32406.8|32464.5|32408.3|32465.7|32409.6|32461.1|32405.7|5
1641255490000|2022-01-04 00:18:10|32467.4|32411.6|32463.1|32407.2|32468.4|32411.6|32458.8|32403.9|9
1641255500000|2022-01-04 00:18:20|32463.6|32408.3|32467.8|32413.1|32475.7|32413.9|32463.6|32404.4|10
1641255510000|2022-01-04 00:18:30|32467.7|32413.5|32466.7|32406.3|32468.5|32414.4|32459|32403.7|21
1641255520000|2022-01-04 00:18:40|32464.8|32408.8|32462.3|32411.7|32465.7|32411.7|32462.3|32407.5|6
1641255530000|2022-01-04 00:18:50|32462.9|32411.2|32460.5|32403.3|32470.8|32411.2|32460.3|32401.5|14
1641255540000|2022-01-04 00:19:00|32461.3|32403.4|32466.2|32407.1|32470.8|32407.1|32460.4|32401.4|7
1641255550000|2022-01-04 00:19:10|32467.3|32405.7|32469|32403.8|32470.8|32409.9|32456.7|32398|12
1641255560000|2022-01-04 00:19:20|32464.4|32409.2|32465.8|32407.5|32467.4|32410.8|32464.4|32407.5|11
1641255570000|2022-01-04 00:19:30|32461.1|32409.2|32458.3|32403.4|32464.5|32410|32454.4|32398.9|6
1641255580000|2022-01-04 00:19:40|32459.5|32404.5|32465.2|32399.7|32465.2|32404.5|32459.5|32399.7|5
1641255590000|2022-01-04 00:19:50|32463.2|32402|32462|32402.4|32464.9|32402.5|32462|32400.4|6
1641255600000|2022-01-04 00:20:00|32465.1|32399.6|32460.8|32403|32472.2|32404.5|32456.6|32395.2|8
1641255610000|2022-01-04 00:20:10|32459.8|32399.1|32471.3|32401.4|32472.2|32405.6|32459.8|32397.7|7
1641255620000|2022-01-04 00:20:20|32466.1|32408.8|32461.8|32403.8|32466.1|32410.3|32455.3|32402.5|7
1641255630000|2022-01-04 00:20:30|32461.7|32406.7|32462|32407.2|32464.2|32407.9|32458.6|32402.1|22
1641255640000|2022-01-04 00:20:40|32460.8|32407.8|32463.8|32404.7|32464.2|32408.2|32460.8|32404.7|19
1641255650000|2022-01-04 00:20:50|32462.5|32405.5|32466.4|32408.3|32467|32411.4|32461.6|32405.5|17
1641255660000|2022-01-04 00:21:00|32467.6|32406.9|32463.2|32411.4|32469.3|32411.4|32460.3|32402.1|25
1641255670000|2022-01-04 00:21:10|32463.6|32410.6|32468.2|32406|32468.2|32410.7|32463.6|32406|6
1641255680000|2022-01-04 00:21:20|32462.4|32408.5|32465.6|32407|32465.6|32409.9|32462.4|32407|4
1641255690000|2022-01-04 00:21:30|32466.8|32406.1|32459.9|32402.2|32466.8|32406.1|32459.2|32397.1|7
1641255700000|2022-01-04 00:21:40|32459.4|32402.7|32464.3|32406.1|32465.5|32406.5|32459.4|32399.4|7
1641255710000|2022-01-04 00:21:50|32464.7|32406.5|32465.4|32409.4|32467.2|32410.8|32455.2|32399.5|13
1641255720000|2022-01-04 00:22:00|32470.1|32394.9|32468.8|32402.6|32470.3|32406.2|32466|32394.9|9
1641255730000|2022-01-04 00:22:10|32467.5|32404|32461.6|32408.1|32467.5|32408.1|32458.9|32400|10
1641255740000|2022-01-04 00:22:20|32462|32408.6|32460.9|32405.9|32462.8|32408.6|32460.9|32405.9|6
1641255750000|2022-01-04 00:22:30|32464.1|32410.5|32463.5|32408.7|32466.9|32410.7|32461.2|32403.7|23
1641255760000|2022-01-04 00:22:40|32461.8|32409.2|32465.9|32410.8|32468.3|32410.8|32461.8|32407.1|20
1641255770000|2022-01-04 00:22:50|32466.9|32411.7|32462.5|32412.5|32467.4|32413|32454.6|32400.1|21
1641255780000|2022-01-04 00:23:00|32463|32413|32463|32412.8|32463.1|32413|32462.4|32412.4|17
1641255790000|2022-01-04 00:23:10|32462.5|32412.5|32464.2|32410.9|32465.9|32412.5|32460.9|32408.1|18
1641255800000|2022-01-04 00:23:20|32464.6|32410.8|32462.5|32405.3|32464.6|32411.6|32461.6|32404.7|11
1641255810000|2022-01-04 00:23:30|32463.3|32406.6|32464.5|32407.9|32466.2|32408.4|32463.3|32405.3|11
1641255820000|2022-01-04 00:23:40|32468|32408.5|32467.1|32409.7|32468|32409.7|32467.1|32408.5|2
1641255830000|2022-01-04 00:23:50|32466.1|32411|32464.4|32412.6|32471.4|32412.6|32457|32401.6|15
1641255840000|2022-01-04 00:24:00|32469.9|32398.2|32468.6|32404.3|32471.2|32407.4|32464.7|32398.2|13
1641255850000|2022-01-04 00:24:10|32468.3|32404.6|32461|32405.4|32469.4|32405.5|32459.3|32402.7|9
1641255860000|2022-01-04 00:24:20|32462.7|32407.6|32465.3|32404|32465.4|32407.6|32461.4|32402.9|7
1641255870000|2022-01-04 00:24:30|32465|32403.6|32471.1|32406.3|32471.1|32406.7|32458.4|32396.3|8
1641255880000|2022-01-04 00:24:40|32476.3|32401.1|32473.4|32403.5|32476.3|32409.2|32468.6|32401.1|10
1641255890000|2022-01-04 00:24:50|32469.7|32407.8|32467.6|32410.6|32473.4|32411.1|32458.7|32396.1|19
1641255900000|2022-01-04 00:25:00|32462|32412|32465.6|32410.2|32466.8|32412|32462|32408.7|7
1641255910000|2022-01-04 00:25:10|32465.2|32410.4|32461.3|32403.9|32466.8|32410.4|32458.5|32401.7|10
1641255920000|2022-01-04 00:25:20|32463.1|32406.4|32464.9|32409.8|32466.9|32409.8|32461.6|32405|10
1641255930000|2022-01-04 00:25:30|32467.2|32413|32465.4|32405.6|32468|32413|32456|32401.8|10
1641255940000|2022-01-04 00:25:40|32481|32399|32468.1|32412.8|32481|32415.5|32465.5|32399|7
1641255950000|2022-01-04 00:25:50|32472.4|32408.1|32455.3|32401.4|32472.4|32413.3|32455.3|32401.4|10
1641255960000|2022-01-04 00:26:00|32456.3|32404.9|32466.8|32403.2|32466.8|32408.1|32456.3|32403.2|4
1641255970000|2022-01-04 00:26:10|32465.3|32404.8|32457.7|32398.6|32465.3|32405.3|32457.7|32398.6|3
1641255980000|2022-01-04 00:26:20|32459|32401|32464.5|32403.2|32464.9|32403.2|32459|32400.7|5
1641255990000|2022-01-04 00:26:30|32466.5|32406.8|32457.7|32398.6|32476.2|32414.5|32457.7|32398.6|8
1641256000000|2022-01-04 00:26:40|32462.2|32403.8|32473.8|32406.8|32475.2|32406.8|32459.1|32403.8|6
1641256010000|2022-01-04 00:26:50|32464.5|32411.3|32456.5|32402.7|32467.2|32412.4|32456.5|32402.7|5
1641256020000|2022-01-04 00:27:00|32461.4|32398.6|32468|32405.2|32468.5|32407.5|32461.4|32398.6|12
1641256030000|2022-01-04 00:27:10|32467|32405.6|32469.5|32407.4|32472.2|32408.4|32466.4|32405.1|10
1641256040000|2022-01-04 00:27:20|32469.1|32406.8|32475.9|32410.1|32476.5|32412|32464.3|32406.8|19
1641256050000|2022-01-04 00:27:30|32473|32411.3|32467.4|32401.8|32476.7|32412.3|32467.4|32401.8|6
1641256060000|2022-01-04 00:27:40|32468.6|32405.2|32470.4|32412.4|32475.8|32412.8|32468.6|32403.2|11
1641256070000|2022-01-04 00:27:50|32469|32412.8|32473.3|32413.5|32477.9|32414.5|32469|32412|14
1641256080000|2022-01-04 00:28:00|32475.2|32411.3|32461.8|32403.1|32476.1|32413.5|32461.8|32403.1|7
1641256090000|2022-01-04 00:28:10|32463.4|32406.1|32468.6|32411.6|32470.7|32415|32463.4|32403.9|9
1641256100000|2022-01-04 00:28:20|32472.6|32413|32473|32414.1|32473|32417.7|32470|32413|6
1641256110000|2022-01-04 00:28:30|32472.2|32414.7|32469.7|32412.2|32474.8|32415.6|32467.1|32408.9|17
1641256120000|2022-01-04 00:28:40|32469.1|32412.3|32470.6|32413.2|32471.6|32413.2|32469|32410.8|7
1641256130000|2022-01-04 00:28:50|32472.3|32416.3|32467.6|32405.2|32472.3|32416.3|32459.3|32402.4|6
1641256140000|2022-01-04 00:29:00|32472.6|32407.9|32472.7|32416.3|32473.8|32416.3|32471.5|32407.9|5
1641256150000|2022-01-04 00:29:10|32476.5|32412.2|32471.7|32415.1|32477|32415.7|32471.2|32411.8|8
1641256160000|2022-01-04 00:29:20|32471.8|32415.4|32471.5|32412.1|32471.8|32415.9|32462.9|32405.8|7
1641256170000|2022-01-04 00:29:30|32470.2|32411.6|32474.6|32412.3|32476.7|32413.2|32469.5|32410.5|10
1641256180000|2022-01-04 00:29:40|32473.5|32412.4|32478.5|32406.5|32480.1|32412.5|32473.5|32402.6|9
1641256190000|2022-01-04 00:29:50|32476|32408.7|32477.5|32408.7|32478.1|32408.7|32474|32405.5|7
1641256200000|2022-01-04 00:30:00|32475.7|32409.1|32469.2|32416.5|32478.4|32417.7|32468|32404.2|20
1641256210000|2022-01-04 00:30:10|32469.6|32415.8|32469.2|32416.6|32472.2|32417.7|32468.4|32414|17
1641256220000|2022-01-04 00:30:20|32472.9|32413.1|32469.7|32411.7|32474|32414.5|32466|32407.3|20
1641256230000|2022-01-04 00:30:30|32470.1|32412.2|32471.7|32416|32473.9|32416.1|32468.2|32411.9|16
1641256240000|2022-01-04 00:30:40|32470.4|32416.7|32474.3|32413.3|32476|32416.7|32461|32406.2|18
1641256250000|2022-01-04 00:30:50|32472.2|32414.9|32472|32413.1|32473.6|32416.1|32471|32409.2|14
1641256260000|2022-01-04 00:31:00|32473.2|32412.2|32467.6|32413.3|32473.2|32414.6|32463.7|32409.2|14
1641256270000|2022-01-04 00:31:10|32466.8|32413.2|32469.3|32412.8|32469.7|32414.8|32466.8|32411.6|11
1641256280000|2022-01-04 00:31:20|32468.4|32412.6|32471.1|32415.9|32474.4|32415.9|32468.3|32412.6|11
1641256290000|2022-01-04 00:31:30|32472.1|32414.8|32465.9|32415.6|32472.5|32416.6|32459.2|32402.2|12
1641256300000|2022-01-04 00:31:40|32476.4|32410.6|32470.3|32416.5|32476.4|32416.5|32470.3|32410.6|13
1641256310000|2022-01-04 00:31:50|32470.8|32415.9|32470.4|32415.5|32471.5|32417.6|32467.6|32415.2|19
1641256320000|2022-01-04 00:32:00|32470.8|32415|32467.1|32412.1|32471.4|32416.5|32464.3|32410.4|15
1641256330000|2022-01-04 00:32:10|32466.8|32411.5|32468.7|32408.7|32470.4|32411.5|32466.8|32407.4|4
1641256340000|2022-01-04 00:32:20|32466.9|32410.7|32473.9|32412.2|32473.9|32412.2|32465|32405.7|10
1641256350000|2022-01-04 00:32:30|32471.8|32414.3|32470.9|32415.3|32471.8|32415.3|32470.9|32414.3|5
1641256360000|2022-01-04 00:32:40|32474.2|32412|32467.7|32413.9|32474.9|32413.9|32457.6|32399.6|10
1641256370000|2022-01-04 00:32:50|32469.9|32411.7|32474.2|32411.7|32475.1|32417.8|32466.4|32410.8|12
1641256380000|2022-01-04 00:33:00|32473.2|32412.2|32471.9|32415.1|32476.1|32415.1|32471.9|32409.3|7
1641256390000|2022-01-04 00:33:10|32471|32415.8|32467.4|32406.1|32472.6|32415.8|32464.4|32406.1|5
1641256400000|2022-01-04 00:33:20|32467.6|32407|32471.3|32417|32473.1|32417.8|32467.6|32404.8|11
1641256410000|2022-01-04 00:33:30|32470.4|32417.8|32472.5|32417.3|32474.5|32417.8|32470.4|32414.3|8
1641256420000|2022-01-04 00:33:40|32472.6|32417.2|32460.2|32406.5|32476.8|32417.2|32460.2|32406.5|8
1641256430000|2022-01-04 00:33:50|32466.2|32413.7|32472.5|32417.3|32481.5|32417.3|32466.2|32407.8|5
1641256440000|2022-01-04 00:34:00|32475.5|32414.1|32467.4|32411.3|32479.3|32415.3|32466.6|32408.4|14
1641256450000|2022-01-04 00:34:10|32466.8|32411.7|32472.1|32414.4|32473.7|32414.4|32466.8|32409.3|12
1641256460000|2022-01-04 00:34:20|32471.6|32416.1|32472.7|32413.4|32473.2|32416.1|32470.4|32412.8|9
1641256470000|2022-01-04 00:34:30|32471.5|32414.7|32461.9|32406.1|32472.8|32414.7|32456.5|32397.9|11
1641256480000|2022-01-04 00:34:40|32460.8|32410.8|32469.5|32407.6|32469.5|32410.8|32460.8|32407.6|4
1641256490000|2022-01-04 00:34:50|32467.3|32409.2|32474|32410.9|32474.8|32414.5|32467.3|32409.2|5
1641256500000|2022-01-04 00:35:00|32472.9|32411.5|32469|32411|32474|32416|32463.9|32407.6|20
1641256510000|2022-01-04 00:35:10|32471.6|32408.5|32469.8|32411.6|32471.6|32412.3|32468.9|32408.5|12
1641256520000|2022-01-04 00:35:20|32468.9|32412.3|32475.2|32412.8|32475.7|32413|32467.7|32410.9|13
1641256530000|2022-01-04 00:35:30|32476.1|32412.2|32481.8|32400|32481.8|32413.2|32469.2|32400|15
1641256540000|2022-01-04 00:35:40|32482.6|32411.3|32470|32413.6|32482.6|32414|32469.6|32409.1|10
1641256550000|2022-01-04 00:35:50|32470.5|32413|32464.2|32408.4|32472.8|32414|32458.3|32401.3|16
1641256560000|2022-01-04 00:36:00|32463.7|32407.1|32475.3|32410.8|32475.3|32414.5|32463.7|32407.1|13
1641256570000|2022-01-04 00:36:10|32473.3|32412.8|32470.1|32414.2|32476|32414.3|32470.1|32411.4|13
1641256580000|2022-01-04 00:36:20|32469.6|32413.7|32469.2|32413.5|32469.6|32413.7|32463.1|32405.2|9
1641256590000|2022-01-04 00:36:30|32469.5|32413.1|32469.8|32403.6|32470.5|32414.2|32464.5|32402.3|12
1641256600000|2022-01-04 00:36:40|32466.6|32403.5|32473.6|32407.1|32473.6|32411.6|32465.1|32403.5|7
1641256610000|2022-01-04 00:36:50|32477.3|32407|32467|32404.7|32479|32409.9|32467|32404.7|8
1641256620000|2022-01-04 00:37:00|32467.7|32406.2|32473.7|32403.1|32475.2|32408|32467.7|32402.2|5
1641256630000|2022-01-04 00:37:10|32478|32405.9|32471.4|32402.6|32478.1|32407.1|32465.3|32400.6|6
1641256640000|2022-01-04 00:37:20|32468.8|32402.1|32473.1|32407.4|32473.2|32407.5|32468.6|32402.1|8
1641256650000|2022-01-04 00:37:30|32470.6|32409.3|32470.2|32413|32478.1|32413|32470.2|32404.3|9
1641256660000|2022-01-04 00:37:40|32454|32398.3|32468.7|32412.9|32470.1|32415.8|32454|32398.3|8
1641256670000|2022-01-04 00:37:50|32467.9|32413.3|32468.4|32413.3|32476.3|32413.3|32467.9|32410.1|7
1641256680000|2022-01-04 00:38:00|32467.9|32409.6|32466.9|32406.4|32467.9|32409.6|32463|32402.9|7
1641256690000|2022-01-04 00:38:10|32465.7|32405.5|32473.2|32411.5|32473.2|32412.6|32465.7|32405.4|13
1641256700000|2022-01-04 00:38:20|32472.1|32407.1|32470.7|32408.2|32472.1|32408.8|32465.7|32407.1|8
1641256710000|2022-01-04 00:38:30|32472.4|32406.2|32476.7|32410.3|32476.7|32413|32470.9|32405.1|9
1641256720000|2022-01-04 00:38:40|32466.8|32401.3|32472.2|32408.2|32472.8|32411.1|32466.7|32401.2|12
1641256730000|2022-01-04 00:38:50|32469.1|32411.4|32469.7|32410.2|32471.2|32411.4|32469.1|32410.2|4
1641256740000|2022-01-04 00:39:00|32471.6|32409.6|32466.4|32412|32471.6|32413.3|32464.1|32409.6|6
1641256750000|2022-01-04 00:39:10|32458.9|32404.8|32474.8|32412.6|32475.8|32412.6|32458.9|32404.8|10
1641256760000|2022-01-04 00:39:20|32477|32412|32471.1|32411.5|32477|32413.1|32471.1|32409.5|5
1641256770000|2022-01-04 00:39:30|32465.9|32406.6|32466.8|32410.6|32470.6|32410.6|32465.9|32406.6|9
1641256780000|2022-01-04 00:39:40|32466.9|32411.1|32474.6|32413.5|32474.6|32413.5|32462.7|32410.5|7
1641256790000|2022-01-04 00:39:50|32474.7|32409.5|32476.2|32411.8|32476.2|32413.2|32470.7|32409.5|10
1641256800000|2022-01-04 00:40:00|32470.9|32405.2|32467|32408.1|32472.5|32408.1|32467|32405.2|7
1641256810000|2022-01-04 00:40:10|32466.1|32407.9|32470.3|32406.2|32470.8|32407.9|32466.1|32403.8|5
1641256820000|2022-01-04 00:40:20|32462.7|32402.5|32470.3|32406.2|32470.6|32406.5|32462.7|32402.5|4
1641256830000|2022-01-04 00:40:30|32470.8|32403.8|32471.8|32411.7|32471.8|32413.6|32463.9|32403.8|19
1641256840000|2022-01-04 00:40:40|32463.3|32404.5|32466|32409.1|32467|32411.4|32463.3|32404.5|4
1641256850000|2022-01-04 00:40:50|32467.5|32414.4|32470.4|32409.5|32470.5|32414.4|32467.5|32408|8
1641256860000|2022-01-04 00:41:00|32465.7|32406.3|32469.3|32406.2|32471.4|32408.9|32465.7|32405.6|7
1641256870000|2022-01-04 00:41:10|32469.2|32405.1|32469.7|32414.8|32472.2|32415|32468.3|32405.1|16
1641256880000|2022-01-04 00:41:20|32458.3|32404.7|32464.7|32409.2|32471|32409.2|32458.3|32402.8|8
1641256890000|2022-01-04 00:41:30|32464|32407.9|32469|32407.7|32469|32410.1|32463.8|32407.1|9
1641256900000|2022-01-04 00:41:40|32462.3|32404|32467.4|32412.1|32469.6|32412.1|32462.3|32404|11
1641256910000|2022-01-04 00:41:50|32466.9|32411.5|32469.5|32408.7|32469.6|32411.5|32465.7|32407.2|4
1641256920000|2022-01-04 00:42:00|32471.9|32412.6|32474|32410.4|32474.4|32413.6|32471.1|32409.9|5
1641256930000|2022-01-04 00:42:10|32464.5|32402.4|32474.3|32408.8|32475|32412.6|32464.5|32402.4|13
1641256940000|2022-01-04 00:42:20|32472.2|32413.3|32475|32408.7|32476.7|32414.3|32470.1|32408.7|10
1641256950000|2022-01-04 00:42:30|32467.1|32402.9|32465.6|32410.6|32470|32410.6|32464.5|32402.9|14
1641256960000|2022-01-04 00:42:40|32464.7|32410|32474.3|32406.6|32474.3|32410.6|32464.7|32406.6|11
1641256970000|2022-01-04 00:42:50|32472.5|32407.5|32471.2|32405.4|32473.8|32407.5|32468.4|32403.5|6
1641256980000|2022-01-04 00:43:00|32475.2|32404.3|32475.4|32404.4|32475.4|32407.1|32472.3|32404.3|6
1641256990000|2022-01-04 00:43:10|32472.9|32406.5|32461.4|32411.4|32472.9|32411.4|32461.4|32404.6|6
1641257000000|2022-01-04 00:43:20|32454.4|32401|32462.1|32408.8|32462.1|32410.2|32454.4|32401|5
1641257010000|2022-01-04 00:43:30|32467.5|32405.7|32479.4|32410|32479.4|32411.4|32467.5|32405.7|8
1641257020000|2022-01-04 00:43:40|32478.2|32411.4|32471.5|32412.2|32479.9|32413|32470.2|32405.6|12
1641257030000|2022-01-04 00:43:50|32470.4|32412.7|32468.6|32416.8|32475.8|32418|32462.5|32406.4|11
1641257040000|2022-01-04 00:44:00|32477.9|32405|32470.5|32414.7|32477.9|32414.7|32470.3|32405|7
1641257050000|2022-01-04 00:44:10|32470.3|32414.8|32471|32412|32471|32416|32465.8|32412|9
1641257060000|2022-01-04 00:44:20|32469.5|32413.4|32467.3|32407.7|32469.5|32413.4|32461.6|32403.7|9
1641257070000|2022-01-04 00:44:30|32466.5|32409.4|32468.3|32410.9|32470.5|32410.9|32466.5|32404.8|7
1641257080000|2022-01-04 00:44:40|32467.5|32410.2|32470.8|32414.1|32472.3|32415.1|32463.8|32402.6|10
1641257090000|2022-01-04 00:44:50|32469.9|32414.9|32469.7|32415.6|32473.8|32415.6|32469.7|32411.1|11
1641257100000|2022-01-04 00:45:00|32471|32414.9|32466.7|32415.1|32472.9|32416.5|32466.7|32411.7|10
1641257110000|2022-01-04 00:45:10|32470.3|32412.1|32466.8|32405.3|32470.3|32413.8|32459.4|32403.3|7
1641257120000|2022-01-04 00:45:20|32467|32406.5|32466.7|32408.2|32468.5|32408.2|32466.5|32405.6|7
1641257130000|2022-01-04 00:45:30|32465.7|32408.7|32464.8|32408.7|32468.4|32412.9|32463|32406.6|7
1641257140000|2022-01-04 00:45:40|32458.4|32403.9|32472.3|32413.3|32472.4|32414.3|32458.4|32403.9|10
1641257150000|2022-01-04 00:45:50|32470.9|32414.6|32470.1|32403.7|32471.6|32414.6|32455.9|32400.5|7
1641257160000|2022-01-04 00:46:00|32469.7|32406.1|32469|32413.2|32469.7|32413.8|32463.2|32405.2|11
1641257170000|2022-01-04 00:46:10|32468.3|32413.9|32463|32407.6|32468.3|32414.2|32460.3|32404|4
1641257180000|2022-01-04 00:46:20|32468.6|32406.9|32466|32406.8|32468.6|32409|32466|32406.8|4
1641257190000|2022-01-04 00:46:30|32464.9|32407.3|32467.2|32415.8|32468.7|32415.8|32463.4|32401.9|5
1641257200000|2022-01-04 00:46:40|32467.9|32416|32470.4|32410.6|32470.7|32416.9|32467.9|32410.6|6
1641257210000|2022-01-04 00:46:50|32471.3|32409.5|32469.4|32413.2|32471.3|32413.2|32458.7|32400.1|14
1641257220000|2022-01-04 00:47:00|32468.9|32413.3|32468.6|32415.2|32471.2|32415.2|32467.7|32411.7|22
1641257230000|2022-01-04 00:47:10|32467.7|32415.6|32466.6|32409.7|32471.5|32415.6|32463.7|32404.7|8
1641257240000|2022-01-04 00:47:20|32466.2|32408.1|32469.4|32414.3|32469.5|32414.3|32465.3|32408.1|11
1641257250000|2022-01-04 00:47:30|32469.8|32413.9|32473.3|32410.2|32473.3|32415.7|32469.8|32410.2|9
1641257260000|2022-01-04 00:47:40|32472.2|32411.3|32464.9|32403.7|32472.6|32412.5|32460.9|32402.6|9
1641257270000|2022-01-04 00:47:50|32465.4|32406.2|32467.9|32408.1|32467.9|32411.4|32462.6|32406.2|9
1641257280000|2022-01-04 00:48:00|32466.1|32408|32473.1|32409|32473.1|32413.6|32466.1|32408|6
1641257290000|2022-01-04 00:48:10|32472.2|32410|32466.5|32403.4|32473.1|32411.5|32462.8|32402.1|7
1641257300000|2022-01-04 00:48:20|32466|32404.4|32473.2|32410.1|32478.3|32410.1|32466|32404|7
1641257310000|2022-01-04 00:48:30|32472.2|32411.1|32473.7|32409.8|32474.8|32412.5|32471|32408.7|5
1641257320000|2022-01-04 00:48:40|32471.1|32412.6|32472.2|32409.1|32474.8|32412.6|32460.1|32401.3|8
1641257330000|2022-01-04 00:48:50|32468.9|32411.8|32471.3|32410.6|32474.2|32413.6|32468.4|32407.5|5
1641257340000|2022-01-04 00:49:00|32469|32411.8|32472.5|32411.5|32473.6|32414.6|32468.4|32407.5|15
1641257350000|2022-01-04 00:49:10|32470.4|32413.3|32467.5|32412|32470.4|32415.1|32463.5|32407.9|9
1641257360000|2022-01-04 00:49:20|32466.5|32412.2|32469.4|32414.4|32471.8|32414.4|32465.7|32407.7|9
1641257370000|2022-01-04 00:49:30|32473.7|32409.8|32471.9|32411.9|32473.7|32412.9|32471|32409.8|9
1641257380000|2022-01-04 00:49:40|32474.9|32408.9|32464.1|32406.1|32474.9|32414.5|32463.8|32405.2|6
1641257390000|2022-01-04 00:49:50|32464.3|32407.3|32477.3|32406.3|32477.3|32412.9|32464.3|32404|9
1641257400000|2022-01-04 00:50:00|32473.5|32410.4|32466.3|32407.6|32473.5|32410.4|32464|32407.5|9
1641257410000|2022-01-04 00:50:10|32465.4|32409.1|32475.4|32405.1|32475.4|32411.7|32465.4|32405.1|7
1641257420000|2022-01-04 00:50:20|32470.7|32410.2|32466.6|32404.4|32470.7|32410.2|32460.7|32402.4|8
1641257430000|2022-01-04 00:50:30|32468.1|32405.2|32465|32414.3|32473|32414.3|32465|32403.8|12
1641257440000|2022-01-04 00:50:40|32465.2|32414.5|32466|32409.5|32467|32414.6|32458.4|32406.2|16
1641257450000|2022-01-04 00:50:50|32465.2|32409.7|32470.3|32411.1|32470.3|32411.1|32465.2|32406|5
1641257460000|2022-01-04 00:51:00|32461.8|32404.5|32464.4|32406.4|32464.4|32406.4|32461.8|32404.5|5
1641257470000|2022-01-04 00:51:10|32469|32402|32471.2|32414.1|32471.9|32414.4|32465.6|32402|13
1641257480000|2022-01-04 00:51:20|32470.6|32414.5|32469.7|32402.7|32470.6|32414.5|32458.5|32402.7|7
1641257490000|2022-01-04 00:51:30|32467.5|32406.9|32463.7|32410.2|32467.5|32410.6|32463.3|32406.9|4
1641257500000|2022-01-04 00:51:40|32463.3|32407.6|32469.3|32414.8|32471.8|32415.3|32463.3|32405.9|8
1641257510000|2022-01-04 00:51:50|32469.2|32415.1|32466.5|32410|32469.2|32415.1|32461.3|32405.8|10
1641257520000|2022-01-04 00:52:00|32467.8|32410.5|32471.6|32412|32472.5|32414.2|32467.5|32409.9|13
1641257530000|2022-01-04 00:52:10|32470.6|32412.9|32468.9|32415|32471|32415.7|32459.9|32402|12
1641257540000|2022-01-04 00:52:20|32469|32414.1|32465.7|32415.7|32470.4|32415.7|32465.7|32413.4|6
1641257550000|2022-01-04 00:52:30|32470.1|32412.1|32463.5|32407.6|32470.1|32412.1|32461.2|32403.6|5
1641257560000|2022-01-04 00:52:40|32464.4|32409.7|32471.1|32414.4|32472.1|32414.4|32464.4|32409.7|14
1641257570000|2022-01-04 00:52:50|32472.3|32413|32473|32414.5|32473|32415.5|32470.1|32413|16
1641257580000|2022-01-04 00:53:00|32472|32415.5|32466.2|32408.6|32472|32415.5|32458.9|32404.7|9
1641257590000|2022-01-04 00:53:10|32472.3|32413.7|32472|32413.7|32479.4|32414|32472|32405.9|10
1641257600000|2022-01-04 00:53:20|32473.1|32412.4|32468.7|32414.8|32473.1|32415.2|32468|32412.4|8
1641257610000|2022-01-04 00:53:30|32456.2|32403.2|32467.8|32406.9|32467.9|32409|32456.2|32403.2|5
1641257620000|2022-01-04 00:53:40|32464.8|32405|32468.2|32409.5|32468.4|32412.2|32464.8|32405|7
1641257630000|2022-01-04 00:53:50|32468.1|32410.1|32469.8|32413.9|32470.2|32413.9|32463|32403.6|9
1641257640000|2022-01-04 00:54:00|32473.9|32408.9|32470.6|32414.4|32473.9|32414.4|32469.7|32408.9|14
1641257650000|2022-01-04 00:54:10|32455.9|32400.9|32462.4|32409.1|32469.4|32410.8|32455.9|32400.9|7
1641257660000|2022-01-04 00:54:20|32466.8|32407.2|32469.4|32413.8|32470.2|32416|32464.1|32407.2|7
1641257670000|2022-01-04 00:54:30|32470.3|32412.6|32471.8|32412.5|32476.7|32417.2|32468|32408.1|16
1641257680000|2022-01-04 00:54:40|32474.7|32409.3|32472.8|32416.1|32474.7|32416.1|32469.3|32409.3|14
1641257690000|2022-01-04 00:54:50|32469.3|32410.9|32468.8|32410.5|32471|32412.7|32466.9|32408.3|21
1641257700000|2022-01-04 00:55:00|32467.8|32410.7|32471.8|32408.7|32471.8|32410.8|32467.8|32408.4|18
1641257710000|2022-01-04 00:55:10|32470.1|32411|32467|32406.2|32474.1|32416.8|32464.2|32406.2|9
1641257720000|2022-01-04 00:55:20|32468.8|32403.8|32468.8|32410.7|32472.4|32410.7|32468.3|32403.8|9
1641257730000|2022-01-04 00:55:30|32470.7|32414.9|32470.2|32411.8|32473.2|32418.9|32463.3|32405.2|12
1641257740000|2022-01-04 00:55:40|32470.8|32412.4|32471.6|32409.4|32471.6|32412.4|32469.6|32409.4|16
1641257750000|2022-01-04 00:55:50|32470.4|32410.1|32467|32408.7|32471.7|32412.2|32466.8|32408.2|10
1641257760000|2022-01-04 00:56:00|32461.3|32411.3|32466.9|32412|32469.9|32412.5|32460.9|32406.2|7
1641257770000|2022-01-04 00:56:10|32469.2|32415.7|32472.7|32412.7|32472.7|32415.7|32469.2|32412|8
1641257780000|2022-01-04 00:56:20|32473|32413.8|32467.8|32404.7|32478.1|32414.7|32465.9|32402.7|12
1641257790000|2022-01-04 00:56:30|32468|32406.2|32472.9|32414.2|32484|32414.2|32468|32402|8
1641257800000|2022-01-04 00:56:40|32474.1|32412.8|32475.1|32411.7|32479.1|32412.8|32474.1|32407.4|4
1641257810000|2022-01-04 00:56:50|32472.9|32414.2|32469.6|32405.7|32478.1|32414.2|32461|32403|9
1641257820000|2022-01-04 00:57:00|32467.8|32404.7|32470|32407.8|32471.6|32409.2|32467.8|32404.7|6
1641257830000|2022-01-04 00:57:10|32469|32408.3|32474.8|32410.9|32475.9|32412.3|32469|32405.6|7
1641257840000|2022-01-04 00:57:20|32473.5|32412.3|32465.7|32403.4|32478.2|32412.3|32465.7|32403.4|6
1641257850000|2022-01-04 00:57:30|32467|32400.1|32473.3|32411.1|32473.3|32417.5|32459|32399.2|11
1641257860000|2022-01-04 00:57:40|32475.1|32408.8|32466.7|32416.7|32475.1|32416.7|32465.7|32407.2|7
1641257870000|2022-01-04 00:57:50|32463.8|32413.8|32469.6|32411.5|32471.8|32414.7|32463.8|32409.3|6
1641257880000|2022-01-04 00:58:00|32474.8|32408.2|32470.4|32407.6|32474.8|32412.2|32468|32407.6|14
1641257890000|2022-01-04 00:58:10|32469.2|32408.9|32463.9|32403.6|32470.2|32410.2|32463.9|32403.6|7
1641257900000|2022-01-04 00:58:20|32465.1|32405.5|32467.4|32409.6|32468.3|32409.9|32465.1|32401.9|9
1641257910000|2022-01-04 00:58:30|32466.8|32409.4|32465.2|32399.8|32469.9|32413.3|32458.5|32399.8|5
1641257920000|2022-01-04 00:58:40|32465.6|32403.3|32467.6|32410.5|32469.7|32412|32465.5|32402.8|16
1641257930000|2022-01-04 00:58:50|32466.4|32411.6|32464.5|32404|32469.1|32411.6|32463.1|32402.7|10
1641257940000|2022-01-04 00:59:00|32463.6|32403.7|32464.6|32405.1|32466.9|32405.1|32462.7|32403.4|10
1641257950000|2022-01-04 00:59:10|32464.7|32404.4|32470.6|32406.1|32473.1|32406.6|32464|32403.3|8
1641257960000|2022-01-04 00:59:20|32469.2|32407.7|32467.1|32402.2|32469.2|32407.7|32460.1|32398.8|8
1641257970000|2022-01-04 00:59:30|32465.4|32403|32467.6|32411.2|32468.2|32411.4|32464.8|32403|9
1641257980000|2022-01-04 00:59:40|32464|32411.6|32468|32411.2|32469.1|32412.3|32464|32408|10
1641257990000|2022-01-04 00:59:50|32467.5|32410.7|32467.8|32406.1|32467.8|32410.7|32461.8|32402.6|22
1641258000000|2022-01-04 01:00:00|32473.1|32405.8|32465.4|32406.2|32474|32408.2|32465.4|32404.8|15
1641258010000|2022-01-04 01:00:10|32469.1|32409.8|32468.3|32412.1|32470.2|32412.1|32458.9|32398.5|12
1641258020000|2022-01-04 01:00:20|32468.4|32411.4|32469.7|32410.6|32471.7|32411.4|32468.4|32408.4|10
1641258030000|2022-01-04 01:00:30|32470.3|32409.9|32467.2|32410.9|32471.7|32415.5|32462.7|32400.1|24
1641258040000|2022-01-04 01:00:40|32466.8|32411|32463.9|32413.2|32469.3|32413.7|32462.7|32408.9|13
1641258050000|2022-01-04 01:00:50|32463.3|32413.1|32465.5|32412|32465.5|32413.1|32463.1|32409.7|8
1641258060000|2022-01-04 01:01:00|32470.3|32409.9|32464|32409.5|32474.3|32414.4|32462.2|32404.1|13
1641258070000|2022-01-04 01:01:10|32467.2|32407.8|32467.7|32404.7|32478|32411.7|32458.3|32397|15
1641258080000|2022-01-04 01:01:20|32465.4|32407.5|32460.2|32406.2|32465.4|32407.8|32453.5|32402.2|16
1641258090000|2022-01-04 01:01:30|32463.5|32404.1|32460.3|32405.6|32464|32407.7|32457.3|32403.8|12
1641258100000|2022-01-04 01:01:40|32461.6|32406.6|32458.7|32396.5|32465.9|32406.6|32458.2|32396.5|4
1641258110000|2022-01-04 01:01:50|32462.6|32399.7|32465.6|32401.5|32466.1|32402.1|32462|32399.1|8
1641258120000|2022-01-04 01:02:00|32458.1|32400|32452.1|32395.3|32463.3|32408.1|32452.1|32395.3|5
1641258130000|2022-01-04 01:02:10|32452.9|32396.4|32468.1|32405.3|32470.1|32405.3|32452.9|32396.4|5
1641258140000|2022-01-04 01:02:20|32464.1|32408.6|32458.9|32398.6|32473.1|32408.6|32458.9|32397.2|10
1641258150000|2022-01-04 01:02:30|32460.4|32398.5|32462.1|32407.1|32473.1|32407.1|32454.6|32396.6|20
1641258160000|2022-01-04 01:02:40|32463.4|32407.6|32464.7|32403.7|32465.9|32412.8|32460|32403|18
1641258170000|2022-01-04 01:02:50|32464.4|32403.2|32465.9|32408|32468.1|32408.6|32464.4|32403.2|11
1641258180000|2022-01-04 01:03:00|32465.5|32410|32465.8|32406.7|32466.8|32410|32462.8|32405.3|11
1641258190000|2022-01-04 01:03:10|32467.4|32407.5|32467.5|32407.6|32468.7|32407.6|32467.4|32406.8|4
1641258200000|2022-01-04 01:03:20|32469|32412.3|32469.9|32410.4|32472.1|32412.3|32456.2|32394.4|13
1641258210000|2022-01-04 01:03:30|32468.8|32411.9|32463.6|32411.2|32472.1|32411.9|32461.1|32403.4|10
1641258220000|2022-01-04 01:03:40|32464.4|32414.4|32462.8|32404.7|32469.4|32414.4|32458|32404.1|8
1641258230000|2022-01-04 01:03:50|32463.8|32408|32466.8|32406.3|32466.8|32408.7|32463.3|32406.3|8
1641258240000|2022-01-04 01:04:00|32464.7|32406.2|32460|32405.7|32464.7|32406.8|32459.1|32404.1|11
1641258250000|2022-01-04 01:04:10|32459.6|32405|32461.6|32404.9|32463.1|32406.7|32459.6|32403.2|7
1641258260000|2022-01-04 01:04:20|32459.9|32405.7|32458.7|32404.1|32463|32405.7|32457.6|32402.6|11
1641258270000|2022-01-04 01:04:30|32459.9|32403.9|32462.5|32412.2|32465|32412.5|32459.9|32402.9|10
1641258280000|2022-01-04 01:04:40|32462.4|32412.4|32466.8|32406|32466.9|32412.4|32462.4|32405.8|6
1641258290000|2022-01-04 01:04:50|32465|32407.9|32465.7|32404.1|32465.7|32408.2|32463.3|32403.6|6
1641258300000|2022-01-04 01:05:00|32466.1|32404.3|32455.3|32400.2|32466.1|32404.3|32454.6|32397.8|22
1641258310000|2022-01-04 01:05:10|32455.5|32400.4|32456.8|32400.7|32461.5|32402.3|32455.5|32399.6|11
1641258320000|2022-01-04 01:05:20|32457.1|32401.2|32460.6|32400.3|32460.6|32402.7|32457.1|32400.3|13
1641258330000|2022-01-04 01:05:30|32460.9|32399.3|32461.3|32406|32463.2|32406|32460.7|32398.8|6
1641258340000|2022-01-04 01:05:40|32461.7|32405.5|32463.7|32402.3|32464.8|32405.5|32453.9|32394.3|12
1641258350000|2022-01-04 01:05:50|32469.5|32396.7|32459.3|32405.5|32469.5|32405.6|32453.3|32396.7|11
1641258360000|2022-01-04 01:06:00|32459.5|32406.7|32456.9|32401.6|32459.7|32406.7|32456.8|32400.2|10
1641258370000|2022-01-04 01:06:10|32456.6|32400.7|32460.2|32399|32460.3|32400.7|32456.6|32398.5|4
1641258380000|2022-01-04 01:06:20|32460.3|32398.1|32467.1|32401.5|32467.1|32409.1|32455|32394.6|8
1641258390000|2022-01-04 01:06:30|32464.7|32403.9|32456.9|32402.4|32473.6|32412.4|32456.9|32398.8|18
1641258400000|2022-01-04 01:06:40|32458.7|32402.1|32461.8|32402.1|32461.8|32405.3|32457.9|32400.6|12
1641258410000|2022-01-04 01:06:50|32461.1|32404.4|32459.7|32403.8|32461.1|32404.8|32459.7|32403.8|4
1641258420000|2022-01-04 01:07:00|32460.1|32404.8|32466.3|32407.9|32466.8|32413|32460.1|32399.1|13
1641258430000|2022-01-04 01:07:10|32465.1|32408.7|32463.3|32408.4|32467.5|32408.9|32463.2|32406.7|12
1641258440000|2022-01-04 01:07:20|32467.6|32408.9|32459.7|32405.5|32467.6|32408.9|32455.9|32399.3|13
1641258450000|2022-01-04 01:07:30|32461.1|32405.4|32465.9|32403.2|32465.9|32405.4|32461.1|32403.2|7
1641258460000|2022-01-04 01:07:40|32460.6|32400.8|32466.1|32409.6|32466.1|32409.9|32460.6|32400.8|5
1641258470000|2022-01-04 01:07:50|32465.7|32410.5|32459.5|32400|32471.2|32410.5|32455.3|32400|13
1641258480000|2022-01-04 01:08:00|32449.2|32395.9|32459.2|32407.3|32464.5|32413.9|32449.2|32395.9|14
1641258490000|2022-01-04 01:08:10|32458.5|32404.8|32460.6|32408|32465|32409|32456.9|32403.6|9
1641258500000|2022-01-04 01:08:20|32462.3|32409.4|32457.8|32406|32466|32410.8|32457.7|32405.5|13
1641258510000|2022-01-04 01:08:30|32458.4|32406.2|32458.7|32404|32460.2|32407.5|32457.6|32404|7
1641258520000|2022-01-04 01:08:40|32457.6|32403.1|32465.5|32412.5|32470.4|32413.6|32457.6|32403.1|18
1641258530000|2022-01-04 01:08:50|32465.4|32412|32463.1|32410.4|32468.4|32412.3|32461.8|32409.8|8
1641258540000|2022-01-04 01:09:00|32462.3|32409.3|32463.6|32407.2|32467|32411.1|32460.1|32402.7|8
1641258550000|2022-01-04 01:09:10|32467.1|32404.6|32465.9|32402|32467.9|32405.4|32465.6|32401.6|7
1641258560000|2022-01-04 01:09:20|32464.7|32404.1|32467|32409.8|32471.1|32409.8|32463.1|32400.6|8
1641258570000|2022-01-04 01:09:30|32468.2|32408.4|32465.5|32406.1|32468.2|32410.1|32457.8|32397.9|15
1641258580000|2022-01-04 01:09:40|32465.7|32406.9|32461|32403.8|32465.8|32407.2|32455|32400.3|9
1641258590000|2022-01-04 01:09:50|32461.6|32406|32463|32404.9|32463|32406.7|32459.1|32404.9|12
1641258600000|2022-01-04 01:10:00|32463.2|32404.3|32465.2|32407.1|32465.2|32407.1|32461.6|32403.5|10
1641258610000|2022-01-04 01:10:10|32464.6|32407.8|32470.2|32400.9|32476|32407.8|32461.6|32395|15
1641258620000|2022-01-04 01:10:20|32466.5|32404.2|32457.2|32397.6|32470.4|32404.2|32457|32396.4|24
1641258630000|2022-01-04 01:10:30|32459.3|32397.5|32461.1|32405.5|32463|32405.7|32458.2|32397.5|14
1641258640000|2022-01-04 01:10:40|32460.2|32405.8|32457.8|32399.9|32471.2|32406.8|32457.6|32399.3|17
1641258650000|2022-01-04 01:10:50|32458|32400.7|32461.4|32402.4|32461.4|32404.2|32457.9|32400.4|9
1641258660000|2022-01-04 01:11:00|32464.1|32405.7|32457|32402.7|32465.1|32407.4|32448.2|32390.3|12
1641258670000|2022-01-04 01:11:10|32455.3|32399.7|32463.6|32402.2|32463.6|32405.9|32455.3|32399.7|21
1641258680000|2022-01-04 01:11:20|32462.9|32402.8|32451.8|32393.5|32463.3|32405.5|32451.8|32393.5|14
1641258690000|2022-01-04 01:11:30|32458.9|32394.9|32460.5|32398.9|32460.5|32400.2|32455.8|32394.9|7
1641258700000|2022-01-04 01:11:40|32460|32396.7|32461.4|32407.4|32461.8|32407.4|32458.8|32395.6|10
1641258710000|2022-01-04 01:11:50|32458.8|32401.4|32462.1|32408.9|32462.1|32408.9|32457.4|32400.9|12
1641258720000|2022-01-04 01:12:00|32461.8|32407.9|32466.3|32404.9|32467.4|32408.3|32461.8|32404.1|6
1641258730000|2022-01-04 01:12:10|32456.3|32395.4|32464|32405.4|32464.6|32406.7|32456.3|32395.4|12
1641258740000|2022-01-04 01:12:20|32463.2|32406.2|32463.3|32402.3|32463.3|32407.3|32457.9|32402.3|14
1641258750000|2022-01-04 01:12:30|32463.7|32403.3|32454.5|32400.2|32463.7|32404.5|32454.5|32396.9|10
1641258760000|2022-01-04 01:12:40|32453.3|32400.4|32459.8|32402.4|32459.8|32402.4|32453.3|32398.5|11
1641258770000|2022-01-04 01:12:50|32458.9|32402.1|32457.8|32396.9|32465.3|32402.8|32449.6|32391.2|14
1641258780000|2022-01-04 01:13:00|32458.3|32396.8|32461.4|32397.5|32461.4|32399|32456.4|32395.9|6
1641258790000|2022-01-04 01:13:10|32459.6|32396.5|32455.5|32402|32459.6|32402|32451.6|32396.1|10
1641258800000|2022-01-04 01:13:20|32456.1|32401.7|32453|32398.3|32457.6|32404.9|32451.4|32396.4|16
1641258810000|2022-01-04 01:13:30|32453.6|32398.6|32457.1|32399.8|32459.8|32402.3|32453.6|32398.6|17
1641258820000|2022-01-04 01:13:40|32458.4|32399|32461.9|32401.9|32462.7|32402.6|32457.5|32399|9
1641258830000|2022-01-04 01:13:50|32463.4|32400.5|32459.9|32393.6|32463.4|32402.8|32448|32389|12
1641258840000|2022-01-04 01:14:00|32460|32396.2|32457.5|32403.4|32468.5|32404.8|32457.5|32393.1|15
1641258850000|2022-01-04 01:14:10|32454.5|32403.7|32455.9|32399.5|32458.9|32404.6|32453.1|32396.8|15
1641258860000|2022-01-04 01:14:20|32456.6|32399.3|32456|32400.3|32458|32400.3|32456|32398.4|11
1641258870000|2022-01-04 01:14:30|32459.2|32398.6|32457.2|32393.2|32463.7|32399.4|32454.8|32392.1|13
1641258880000|2022-01-04 01:14:40|32457.7|32394|32461.4|32403.7|32461.4|32403.7|32457.2|32392.9|9
1641258890000|2022-01-04 01:14:50|32460.6|32404.3|32457.4|32397.7|32464.2|32404.3|32454.4|32395.2|11
1641258900000|2022-01-04 01:15:00|32457.7|32398.6|32461.5|32401.9|32464.8|32401.9|32457.2|32397.9|10
1641258910000|2022-01-04 01:15:10|32461.6|32401.8|32461.8|32404|32463.1|32404.5|32459.5|32400.8|10
1641258920000|2022-01-04 01:15:20|32461.2|32403.9|32459.2|32398.4|32461.2|32405|32454|32396.3|11
1641258930000|2022-01-04 01:15:30|32458.6|32401.2|32462.7|32398.8|32462.7|32402.3|32457|32397.4|16
1641258940000|2022-01-04 01:15:40|32462.5|32399.3|32457.8|32398.4|32466.1|32403.8|32457.4|32398.4|15
1641258950000|2022-01-04 01:15:50|32458.1|32399.6|32460.8|32401.9|32464.5|32403.5|32457.7|32398|14
1641258960000|2022-01-04 01:16:00|32461|32400.6|32462.8|32400.1|32466.1|32402.8|32455.7|32392.5|16
1641258970000|2022-01-04 01:16:10|32460.7|32402.3|32459.6|32401.1|32465.5|32402.3|32459.6|32397|15
1641258980000|2022-01-04 01:16:20|32461.3|32400.1|32461.2|32400.8|32464.9|32404.8|32459.2|32396.7|21
1641258990000|2022-01-04 01:16:30|32453.3|32399.3|32464.7|32399.2|32464.7|32400|32453.3|32397.3|14
1641259000000|2022-01-04 01:16:40|32464.3|32399|32456.3|32395.1|32464.7|32400.3|32456.3|32395.1|12
1641259010000|2022-01-04 01:16:50|32456.8|32397.9|32465.1|32400.1|32470.1|32400.1|32455|32395.6|15
1641259020000|2022-01-04 01:17:00|32448.9|32388.8|32453.1|32398.7|32466.8|32408.5|32448.9|32388.8|19
1641259030000|2022-01-04 01:17:10|32456|32403.4|32460.5|32396.9|32461.6|32406.5|32453.1|32396.9|22
1641259040000|2022-01-04 01:17:20|32459.2|32397.1|32455.8|32398.3|32466.1|32401.4|32455.2|32397.1|12
1641259050000|2022-01-04 01:17:30|32456.8|32397.9|32456|32400.2|32458.7|32403.2|32456|32397.9|11
1641259060000|2022-01-04 01:17:40|32456.5|32401.9|32455.3|32399.5|32467.1|32404|32453.4|32398.1|12
1641259070000|2022-01-04 01:17:50|32453.7|32397.5|32462|32401.3|32462.1|32404.1|32451|32394|8
1641259080000|2022-01-04 01:18:00|32462.2|32399.6|32449.6|32396.1|32462.2|32403|32449.6|32393|6
1641259090000|2022-01-04 01:18:10|32450.5|32397.2|32462|32407.3|32462|32407.3|32450.4|32396.2|13
1641259100000|2022-01-04 01:18:20|32461.9|32407|32462.1|32405.4|32462.2|32407.7|32461.9|32403.2|6
1641259110000|2022-01-04 01:18:30|32461.9|32407.1|32453.2|32396.9|32462.4|32407.5|32453.2|32396.9|6
1641259120000|2022-01-04 01:18:40|32456.2|32396.1|32454.9|32397.8|32463.5|32409.9|32453.3|32396.1|7
1641259130000|2022-01-04 01:18:50|32457.6|32396.6|32464|32403.7|32464|32403.7|32456.1|32396.6|5
1641259140000|2022-01-04 01:19:00|32463.9|32405.9|32463.1|32404.9|32463.9|32406.1|32462.2|32404.1|20
1641259150000|2022-01-04 01:19:10|32462.4|32404.7|32455.3|32398.6|32462.9|32406.2|32453.3|32397.5|15
1641259160000|2022-01-04 01:19:20|32458.3|32404|32459.6|32403.6|32460|32405.8|32458.3|32402.7|13
1641259170000|2022-01-04 01:19:30|32459|32403.1|32462|32408.7|32462.9|32409.3|32459|32403.1|17
1641259180000|2022-01-04 01:19:40|32462.3|32409.5|32469.1|32401.8|32476|32409.5|32458.5|32395|13
1641259190000|2022-01-04 01:19:50|32466.2|32405.1|32467.5|32400.1|32469|32406.9|32460.8|32395.9|13
1641259200000|2022-01-04 01:20:00|32468.8|32398.6|32454.5|32399.2|32470.8|32404.8|32454.5|32396.5|14
1641259210000|2022-01-04 01:20:10|32455.2|32399.4|32456.8|32399.2|32456.8|32400.2|32455.2|32398.8|9
1641259220000|2022-01-04 01:20:20|32457.1|32399.9|32463.6|32405.6|32463.6|32405.6|32456.8|32398.8|8
1641259230000|2022-01-04 01:20:30|32465.6|32403.6|32450.8|32395.2|32469.2|32409.5|32447.7|32391.9|14
1641259240000|2022-01-04 01:20:40|32455.2|32399.9|32461.1|32399.2|32461.1|32401.5|32451.8|32398.6|9
1641259250000|2022-01-04 01:20:50|32466.3|32401.2|32452.4|32397.8|32466.3|32406.2|32450.4|32395.5|8
1641259260000|2022-01-04 01:21:00|32454|32399.5|32460.6|32402.7|32461.8|32404|32454|32399.5|12
1641259270000|2022-01-04 01:21:10|32462.1|32400.3|32460.5|32406.6|32466.2|32407.7|32460.5|32400.3|9
1641259280000|2022-01-04 01:21:20|32465|32405.8|32461.3|32408|32465.3|32408|32451.1|32391.8|10
1641259290000|2022-01-04 01:21:30|32462.3|32407.5|32460.5|32405.9|32467.9|32407.5|32460.5|32401.6|13
1641259300000|2022-01-04 01:21:40|32457.3|32406.1|32459|32401.5|32464.8|32406.9|32451.2|32392|13
1641259310000|2022-01-04 01:21:50|32457.5|32400.1|32454.5|32397.7|32461.8|32400.6|32454.5|32397.7|8
1641259320000|2022-01-04 01:22:00|32458.3|32398.4|32460.6|32398.8|32460.6|32400.7|32452.9|32396.2|7
1641259330000|2022-01-04 01:22:10|32461.9|32400|32453.9|32398.8|32463.2|32400|32453.8|32397|11
1641259340000|2022-01-04 01:22:20|32455.2|32401.2|32455.2|32399.6|32455.6|32401.3|32454|32397.7|17
1641259350000|2022-01-04 01:22:30|32459.4|32404.2|32456.5|32405.8|32459.4|32405.8|32455.8|32402.1|13
1641259360000|2022-01-04 01:22:40|32456.8|32405.3|32453|32397.3|32457.6|32405.6|32449|32393.1|12
1641259370000|2022-01-04 01:22:50|32452.8|32396.9|32455.7|32401|32455.8|32401.1|32452.8|32396.9|11
1641259380000|2022-01-04 01:23:00|32455.4|32399.9|32459.4|32409.4|32459.4|32409.4|32455.4|32399.9|14
1641259390000|2022-01-04 01:23:10|32459.2|32404.2|32455.7|32401|32459.3|32404.4|32450.9|32394.4|14
1641259400000|2022-01-04 01:23:20|32459.3|32404.7|32458.8|32401.6|32460|32405|32458.5|32390|17
1641259410000|2022-01-04 01:23:30|32458.7|32400.7|32466.1|32399.6|32467.6|32406.1|32455.8|32396.1|21
1641259420000|2022-01-04 01:23:40|32465.8|32398.9|32465.6|32401.4|32466.3|32402.3|32455.4|32398.9|11
1641259430000|2022-01-04 01:23:50|32465.9|32400.4|32464.5|32399.1|32466.6|32402.6|32460.7|32397.6|14
1641259440000|2022-01-04 01:24:00|32463.7|32399|32461.2|32392|32465|32406.7|32455.5|32392|12
1641259450000|2022-01-04 01:24:10|32461.6|32406|32452.8|32395.8|32461.6|32406|32449.6|32395.8|7
1641259460000|2022-01-04 01:24:20|32467.4|32395.2|32460.1|32408.7|32469.8|32410.4|32460.1|32395.2|17
1641259470000|2022-01-04 01:24:30|32460.4|32409|32458|32405.9|32461.1|32410.4|32454.2|32399.4|16
1641259480000|2022-01-04 01:24:40|32458.4|32406.4|32468.4|32403|32468.4|32406.7|32457.6|32403|12
1641259490000|2022-01-04 01:24:50|32468.1|32403.5|32462.2|32410.3|32476.7|32410.3|32461.4|32400.3|15
1641259500000|2022-01-04 01:25:00|32463.1|32405.9|32463.5|32407.8|32463.9|32410.4|32462.7|32405.3|20
1641259510000|2022-01-04 01:25:10|32463.8|32406.3|32456.1|32400.3|32463.8|32409.2|32456.1|32400.3|6
1641259520000|2022-01-04 01:25:20|32458.1|32403.2|32464.6|32407.7|32464.6|32410.7|32458.1|32401.6|10
1641259530000|2022-01-04 01:25:30|32464.7|32409.6|32459.5|32403.8|32464.7|32409.6|32451|32393.1|10
1641259540000|2022-01-04 01:25:40|32458.1|32401.7|32462.6|32409|32462.7|32409.2|32456.9|32398.3|12
1641259550000|2022-01-04 01:25:50|32462.7|32408.3|32459.1|32405.5|32462.7|32410.2|32455.3|32401|9
1641259560000|2022-01-04 01:26:00|32463.4|32406.3|32463.2|32410.3|32463.4|32410.3|32461.6|32403.4|16
1641259570000|2022-01-04 01:26:10|32462.6|32408.7|32477.8|32406.8|32477.8|32410.3|32460.8|32403.6|22
1641259580000|2022-01-04 01:26:20|32479.3|32411.2|32466|32412.5|32479.3|32412.5|32465.6|32409.3|13
1641259590000|2022-01-04 01:26:30|32465.8|32407.3|32462.4|32407.6|32466.2|32411.9|32459.3|32404|12
1641259600000|2022-01-04 01:26:40|32462.1|32407.2|32463.6|32409.7|32463.8|32410.3|32461|32406.1|12
1641259610000|2022-01-04 01:26:50|32463.7|32410.3|32464.3|32408.4|32464.4|32414.4|32463.5|32406.5|11
1641259620000|2022-01-04 01:27:00|32464.4|32407|32459|32404.3|32464.4|32407.3|32455.8|32398.2|5
1641259630000|2022-01-04 01:27:10|32456.3|32406.3|32456.1|32400.8|32456.4|32406.3|32455.3|32400|8
1641259640000|2022-01-04 01:27:20|32458.2|32404.6|32462.1|32400.7|32464.1|32404.6|32458.2|32399.6|7
1641259650000|2022-01-04 01:27:30|32467|32401.1|32465.4|32411.4|32467.1|32411.4|32465.4|32401.1|10
1641259660000|2022-01-04 01:27:40|32465.7|32407.6|32459.4|32404|32465.7|32407.6|32457.1|32401.7|9
1641259670000|2022-01-04 01:27:50|32459.9|32404.8|32464.8|32404.4|32464.8|32406.3|32459.6|32399.7|15
1641259680000|2022-01-04 01:28:00|32465.7|32402.6|32462.1|32406.7|32465.8|32407.3|32461.1|32402.6|9
1641259690000|2022-01-04 01:28:10|32462.5|32407.5|32456.7|32401.5|32462.5|32407.5|32456.6|32399.7|5
1641259700000|2022-01-04 01:28:20|32458.6|32404.8|32460.9|32410|32461.4|32411|32457.4|32402|13
1641259710000|2022-01-04 01:28:30|32460.8|32410.4|32460.3|32406.2|32461.3|32410.4|32457.3|32402.3|5
1641259720000|2022-01-04 01:28:40|32459.1|32402|32464.5|32410.1|32464.5|32410.3|32459.1|32402|9
1641259730000|2022-01-04 01:28:50|32464.7|32407.3|32458.2|32400|32464.8|32408.1|32454.6|32397.9|14
1641259740000|2022-01-04 01:29:00|32456.5|32400.9|32463.9|32413.9|32463.9|32413.9|32455.8|32400.9|9
1641259750000|2022-01-04 01:29:10|32463.7|32413.7|32462.3|32408.6|32463.7|32413.7|32462.3|32407.7|6
1641259760000|2022-01-04 01:29:20|32462.6|32409.1|32459|32404.6|32462.6|32410|32456.8|32401.8|5
1641259770000|2022-01-04 01:29:30|32458.3|32402.7|32459|32402.7|32459|32402.7|32456.7|32399.5|6
1641259780000|2022-01-04 01:29:40|32457.7|32403.4|32464.1|32403.6|32464.1|32405.5|32451|32393.8|8
1641259790000|2022-01-04 01:29:50|32464.5|32408.3|32463.2|32413.2|32464.5|32413.5|32461.9|32408.2|12
1641259800000|2022-01-04 01:30:00|32462.2|32409.1|32462.3|32409.5|32463.3|32410.3|32462.2|32408.5|9
1641259810000|2022-01-04 01:30:10|32462.1|32409.1|32458.9|32403.5|32462.2|32409.8|32456|32400.3|9
1641259820000|2022-01-04 01:30:20|32460|32405.3|32457.6|32399.3|32460|32405.3|32457.6|32399.3|5
1641259830000|2022-01-04 01:30:30|32458.9|32402|32464.4|32414.4|32464.4|32414.4|32451|32393.6|7
1641259840000|2022-01-04 01:30:40|32464.2|32407.4|32463.6|32406.1|32464.2|32410.1|32463.3|32406.1|14
1641259850000|2022-01-04 01:30:50|32463.7|32409|32460.5|32408.1|32463.7|32410.5|32455.3|32401.4|8
1641259860000|2022-01-04 01:31:00|32458.9|32406|32464.8|32413.5|32464.8|32414|32458.9|32406|6
1641259870000|2022-01-04 01:31:10|32465.3|32415.3|32467.6|32415.5|32470.1|32415.5|32458|32405.1|9
1641259880000|2022-01-04 01:31:20|32468|32409.1|32475|32411.1|32477.3|32411.1|32468|32404.8|8
1641259890000|2022-01-04 01:31:30|32475.8|32410.1|32463.8|32410.1|32477.1|32410.9|32462.3|32406.2|12
1641259900000|2022-01-04 01:31:40|32464.1|32410.4|32463.3|32409.9|32464.1|32410.8|32463.3|32409.9|3
1641259910000|2022-01-04 01:31:50|32467.1|32415.7|32483.1|32400|32483.1|32415.7|32457.2|32400|12
1641259920000|2022-01-04 01:32:00|32482.4|32404.9|32463.8|32413.8|32483.5|32414.9|32463.8|32403|10
1641259930000|2022-01-04 01:32:10|32464.9|32414.3|32460.5|32406.3|32464.9|32414.3|32458.4|32403.6|5
1641259940000|2022-01-04 01:32:20|32461.7|32408.1|32462.5|32406.9|32462.5|32408.1|32460|32403.7|4
1641259950000|2022-01-04 01:32:30|32462.8|32401.9|32468.9|32414.5|32468.9|32414.5|32458.7|32401.9|4
1641259960000|2022-01-04 01:32:40|32479.5|32404.8|32480.2|32404.8|32482.8|32408|32478.5|32401.5|8
1641259970000|2022-01-04 01:32:50|32477.7|32408|32463|32407.1|32477.7|32417|32453.6|32395.6|7
1641259980000|2022-01-04 01:33:00|32458.8|32402|32466.5|32416|32466.6|32416.6|32458.8|32402|11
1641259990000|2022-01-04 01:33:10|32465.8|32415.8|32465.9|32415.2|32474.6|32415.8|32465.3|32409.8|17
1641260000000|2022-01-04 01:33:20|32466.7|32415.4|32462.7|32408.8|32466.7|32416.5|32460.2|32405.8|10
1641260010000|2022-01-04 01:33:30|32462.3|32407.7|32467.6|32416.6|32468.7|32416.6|32462.3|32407.7|5
1641260020000|2022-01-04 01:33:40|32467.7|32416.3|32467.6|32415.5|32468.1|32416.3|32466.8|32415.5|7
1641260030000|2022-01-04 01:33:50|32467.9|32415.3|32460.6|32409.3|32467.9|32415.3|32457.5|32400.2|6
1641260040000|2022-01-04 01:34:00|32459.8|32407.8|32460.3|32406.4|32461.9|32408.7|32459.8|32406.4|7
1641260050000|2022-01-04 01:34:10|32465|32415|32462.4|32407.7|32465.9|32415.7|32459.3|32404.3|5
1641260060000|2022-01-04 01:34:20|32463.6|32409.4|32468.6|32413.4|32468.6|32413.4|32462.7|32408.7|4
1641260070000|2022-01-04 01:34:30|32456.6|32399.2|32459.7|32402.8|32460.1|32403.3|32456.6|32399.2|5
1641260080000|2022-01-04 01:34:40|32461.2|32404.6|32468|32416.3|32468.8|32416.9|32461.2|32404.6|13
1641260090000|2022-01-04 01:34:50|32468.4|32415.7|32465.9|32415.9|32468.4|32416.3|32464.5|32414.5|13
1641260100000|2022-01-04 01:35:00|32465.8|32415.8|32461.6|32407.8|32466.6|32416.3|32459.9|32405.4|15
1641260110000|2022-01-04 01:35:10|32464.2|32412.5|32463.6|32410.5|32465.2|32412.8|32463.6|32410.5|15
1641260120000|2022-01-04 01:35:20|32464.4|32410.6|32463|32406.6|32464.6|32412.3|32456.7|32399.3|11
1641260130000|2022-01-04 01:35:30|32461.4|32404.8|32469.4|32417.3|32474.6|32418.8|32461.4|32402.3|14
1641260140000|2022-01-04 01:35:40|32469.7|32417|32466.4|32416.4|32475.9|32417.3|32466.4|32408.1|10
1641260150000|2022-01-04 01:35:50|32468.2|32412.5|32463.6|32407.2|32468.5|32413.5|32461|32403.7|11
1641260160000|2022-01-04 01:36:00|32461.8|32404.7|32464.9|32408.5|32464.9|32408.5|32461.1|32403.9|6
1641260170000|2022-01-04 01:36:10|32463.5|32406.8|32465|32412.2|32466.6|32414.2|32463.5|32406.8|10
1641260180000|2022-01-04 01:36:20|32465.2|32412.8|32468.3|32416.2|32468.3|32417.1|32465.2|32412.8|5
1641260190000|2022-01-04 01:36:30|32468.5|32416|32469.9|32418.9|32484|32418.9|32463.9|32392|13
1641260200000|2022-01-04 01:36:40|32470.7|32418.1|32467.9|32417.9|32470.8|32418.1|32466.8|32416.8|11
1641260210000|2022-01-04 01:36:50|32460.7|32404.8|32466.1|32411.9|32466.1|32411.9|32460.7|32404.8|8
1641260220000|2022-01-04 01:37:00|32465.2|32411.8|32463.5|32409.6|32466.1|32411.8|32463.1|32409.2|10
1641260230000|2022-01-04 01:37:10|32463.1|32409.2|32464.7|32412.6|32470|32416.5|32463.1|32409.2|12
1641260240000|2022-01-04 01:37:20|32466|32412.3|32466.8|32413.4|32466.8|32414.3|32465.3|32412.3|10
1641260250000|2022-01-04 01:37:30|32466.5|32412.7|32464.5|32411|32466.5|32412.7|32459.5|32403.9|6
1641260260000|2022-01-04 01:37:40|32463.5|32409.6|32468.1|32417.1|32469.5|32418.2|32463.5|32409.6|13
1641260270000|2022-01-04 01:37:50|32467.4|32416.3|32467.2|32416.3|32467.4|32416.6|32455.6|32397.7|10
1641260280000|2022-01-04 01:38:00|32467.5|32416.1|32467.9|32417.3|32468.3|32417.3|32467.1|32415.9|13
1641260290000|2022-01-04 01:38:10|32468.2|32417.1|32465.2|32415.2|32468.2|32417.2|32464.8|32414.8|12
1641260300000|2022-01-04 01:38:20|32465.6|32415.4|32463.9|32410.5|32465.6|32415.6|32460.6|32406.4|9
1641260310000|2022-01-04 01:38:30|32463.1|32409.7|32465|32413.4|32465.5|32413.8|32463|32409.7|11
1641260320000|2022-01-04 01:38:40|32464.6|32413.1|32466.1|32415.9|32467.2|32416.8|32464.1|32412.1|13
1641260330000|2022-01-04 01:38:50|32466.4|32401.3|32466.1|32416.1|32467.4|32416.7|32458.1|32401.3|9
1641260340000|2022-01-04 01:39:00|32466.3|32415.9|32465|32415|32466.7|32415.9|32464.3|32414.3|10
1641260350000|2022-01-04 01:39:10|32464.6|32414.6|32464.1|32412.9|32466|32416|32461.5|32408.3|25
1641260360000|2022-01-04 01:39:20|32464.8|32413.5|32464.1|32412.9|32464.8|32413.5|32463.4|32410.7|10
1641260370000|2022-01-04 01:39:30|32462.8|32410.5|32467|32417|32467|32417|32462.8|32410.5|9
1641260380000|2022-01-04 01:39:40|32467.1|32417.1|32467.7|32417.7|32468.6|32418.6|32455.6|32397.7|12
1641260390000|2022-01-04 01:39:50|32467.9|32417.9|32468.4|32416|32468.4|32417.9|32467.7|32415.1|9
1641260400000|2022-01-04 01:40:00|32468.2|32415.6|32466.9|32415.8|32468.3|32416|32458.4|32401.9|10
1641260410000|2022-01-04 01:40:10|32466|32414.3|32468.2|32415.3|32468.2|32415.3|32465.5|32411.6|13
1641260420000|2022-01-04 01:40:20|32469.6|32419.6|32467.6|32415.8|32470.4|32420.4|32463.6|32409.6|10
1641260430000|2022-01-04 01:40:30|32466.4|32413.9|32466.8|32414.3|32467.4|32415.7|32466.2|32413.9|7
1641260440000|2022-01-04 01:40:40|32470.6|32420.6|32469.2|32419.2|32470.9|32420.8|32468.5|32418.5|7
1641260450000|2022-01-04 01:40:50|32469.6|32419.6|32466|32413.3|32469.8|32419.8|32461.9|32407.3|14
1641260460000|2022-01-04 01:41:00|32466.6|32414.4|32468|32416.8|32468|32416.8|32465.6|32412.7|9
1641260470000|2022-01-04 01:41:10|32467.1|32415.3|32470.6|32420.6|32470.8|32420.6|32467.1|32415.2|8
1641260480000|2022-01-04 01:41:20|32470.7|32420.7|32463.6|32409.1|32470.7|32420.7|32462.2|32407.2|7
1641260490000|2022-01-04 01:41:30|32462.7|32407.6|32470.6|32420.6|32470.7|32420.7|32461.4|32405.6|9
1641260500000|2022-01-04 01:41:40|32468|32418|32467.1|32415.4|32469.3|32419.3|32460|32404.8|9
1641260510000|2022-01-04 01:41:50|32466.8|32414.8|32467.4|32415.4|32468.1|32416.9|32465.2|32412.4|10
1641260520000|2022-01-04 01:42:00|32466.8|32414.6|32464.3|32410.4|32467.3|32416.1|32463.5|32409.3|8
1641260530000|2022-01-04 01:42:10|32464.2|32409.2|32463.8|32409.2|32465.2|32411.3|32462.8|32407.6|9
1641260540000|2022-01-04 01:42:20|32465.2|32411.3|32462.8|32407.7|32465.2|32411.3|32460.4|32403.9|7
1641260550000|2022-01-04 01:42:30|32470.6|32419.8|32470|32420|32470.6|32420|32466.8|32416.8|6
1641260560000|2022-01-04 01:42:40|32469.5|32419.5|32469.3|32419.3|32469.8|32419.8|32469.3|32419.3|5
1641260570000|2022-01-04 01:42:50|32469.5|32419.5|32467.3|32415.1|32476.3|32419.8|32465.5|32409.2|14
1641260580000|2022-01-04 01:43:00|32468|32416.1|32469.6|32414.3|32470.8|32420.8|32462.8|32409.2|16
1641260590000|2022-01-04 01:43:10|32470.1|32416.2|32470.7|32420.7|32470.9|32420.7|32470.1|32414.3|6
1641260600000|2022-01-04 01:43:20|32463.1|32420.6|32469.9|32419.2|32469.9|32420.6|32463.1|32410.5|7
1641260610000|2022-01-04 01:43:30|32466.2|32419.1|32469.4|32418.6|32469.4|32419.1|32462.5|32411.4|4
1641260620000|2022-01-04 01:43:40|32469.5|32419|32468|32414.4|32469.5|32419.5|32467.9|32414.2|8
1641260630000|2022-01-04 01:43:50|32463.7|32409.8|32466.3|32415.8|32467.5|32415.8|32463.7|32409|8
1641260640000|2022-01-04 01:44:00|32464.8|32415.7|32460.9|32407.8|32465.1|32415.7|32460.9|32407.8|8
1641260650000|2022-01-04 01:44:10|32460.8|32407.7|32460.8|32410.4|32461.5|32411.4|32459.6|32407.7|18
1641260660000|2022-01-04 01:44:20|32461.1|32410.6|32460.5|32405.8|32463.8|32413.8|32460|32404.4|12
1641260670000|2022-01-04 01:44:30|32460.9|32406.4|32461.3|32406.9|32462.4|32410|32460.7|32405.8|12
1641260680000|2022-01-04 01:44:40|32461.8|32407.8|32458|32404|32464.9|32414.9|32456.2|32400.7|8
1641260690000|2022-01-04 01:44:50|32458.8|32405.2|32468.6|32410.1|32468.7|32412.3|32458.8|32387.3|17
1641260700000|2022-01-04 01:45:00|32468.5|32406.8|32467.8|32408.3|32468.7|32417|32466.7|32402|13
1641260710000|2022-01-04 01:45:10|32467.7|32409.4|32464.2|32409.4|32474.5|32413.4|32463.3|32404|16
1641260720000|2022-01-04 01:45:20|32464.9|32409.9|32465.9|32411.8|32465.9|32411.8|32464.6|32408.9|7
1641260730000|2022-01-04 01:45:30|32466|32411.9|32469.8|32418.7|32469.8|32418.7|32466|32411.9|4
1641260740000|2022-01-04 01:45:40|32478.3|32418.9|32464.1|32410.9|32478.7|32420.7|32464.1|32410.9|13
1641260750000|2022-01-04 01:45:50|32462.1|32407.5|32473|32406.9|32473|32420.3|32462.1|32406.9|8
1641260760000|2022-01-04 01:46:00|32472.9|32407.6|32472.3|32414.8|32474.6|32415.9|32472.2|32405.4|15
1641260770000|2022-01-04 01:46:10|32467.9|32412.5|32469.9|32411.6|32472|32414.1|32467.9|32411.1|11
1641260780000|2022-01-04 01:46:20|32470.7|32411.9|32473.1|32418.2|32473.1|32418.2|32470.7|32411.9|7
1641260790000|2022-01-04 01:46:30|32471|32419.7|32477.7|32416.8|32477.7|32420.7|32471|32415.5|12
1641260800000|2022-01-04 01:46:40|32477.5|32418.6|32466.8|32410.5|32477.6|32418.6|32464.7|32408.3|7
1641260810000|2022-01-04 01:46:50|32468.1|32412.6|32471|32416.8|32471.1|32416.9|32468.1|32412.6|9
1641260820000|2022-01-04 01:47:00|32471.1|32416.9|32476.7|32425|32476.7|32425|32471.1|32416.9|4
1641260830000|2022-01-04 01:47:10|32476.6|32425.1|32470.3|32416.3|32477.6|32427.6|32470.3|32416.3|5
1641260840000|2022-01-04 01:47:20|32463|32405|32481.5|32416.7|32481.5|32427.2|32463|32405|9
1641260850000|2022-01-04 01:47:30|32481.1|32418.1|32470.9|32411.2|32481.1|32421.4|32470.1|32411.2|13
1641260860000|2022-01-04 01:47:40|32471.7|32411|32470.3|32415.6|32474.1|32417.1|32470.3|32409.8|8
1641260870000|2022-01-04 01:47:50|32469.6|32414.6|32471.2|32416.8|32471.3|32417|32469.5|32414.4|8
1641260880000|2022-01-04 01:48:00|32470|32415.3|32466.4|32410|32475.2|32422.8|32466.4|32410|7
1641260890000|2022-01-04 01:48:10|32467.6|32411.6|32469.8|32414.8|32471.2|32416.9|32467.6|32411.6|9
1641260900000|2022-01-04 01:48:20|32476.5|32424.6|32476.4|32424.5|32476.5|32424.6|32476.4|32424.5|3
1641260910000|2022-01-04 01:48:30|32473.6|32424.1|32465.1|32408.9|32473.6|32424.1|32465.1|32408.9|4
1641260920000|2022-01-04 01:48:40|32468.1|32414|32475|32414.6|32475|32421.9|32468.1|32414|11
1641260930000|2022-01-04 01:48:50|32474.8|32414.5|32473.7|32419.9|32474.8|32420.4|32473.7|32414.5|16
1641260940000|2022-01-04 01:49:00|32474.3|32420.2|32469.3|32412.3|32474.3|32420.2|32467.9|32410.8|6
1641260950000|2022-01-04 01:49:10|32466.3|32411.7|32471.8|32421.8|32471.8|32421.8|32466.3|32411.7|11
1641260960000|2022-01-04 01:49:20|32471.9|32421.6|32471.4|32421.4|32481.1|32421.6|32470.7|32412.5|10
1641260970000|2022-01-04 01:49:30|32471.6|32421.3|32466.5|32411.5|32471.7|32421.3|32462.9|32406.1|8
1641260980000|2022-01-04 01:49:40|32467.5|32413.1|32470.9|32420.6|32470.9|32420.6|32466.6|32411.6|9
1641260990000|2022-01-04 01:49:50|32471.3|32420.5|32466.4|32412.3|32471.3|32420.7|32465.3|32410.5|8
1641261000000|2022-01-04 01:50:00|32465.7|32411.3|32465.4|32409.8|32467.4|32413.6|32465.4|32409.8|5
1641261010000|2022-01-04 01:50:10|32467.4|32412.9|32471.4|32421.4|32472|32421.4|32467.4|32412.9|3
1641261020000|2022-01-04 01:50:20|32471.5|32421.1|32466.6|32413.3|32471.7|32421.3|32465.1|32410.5|10
1641261030000|2022-01-04 01:50:30|32466.2|32412.6|32470.3|32418|32470.3|32418|32464.6|32408.9|8
1641261040000|2022-01-04 01:50:40|32468.8|32415.8|32475.1|32404.7|32475.1|32418|32467.3|32404.7|12
1641261050000|2022-01-04 01:50:50|32474|32406|32475.6|32407|32476.1|32417.4|32466|32406|19
1641261060000|2022-01-04 01:51:00|32474.3|32408.1|32465.5|32407.8|32477.3|32408.9|32464.9|32401.7|19
1641261070000|2022-01-04 01:51:10|32465.6|32409.2|32466.1|32414.2|32466.1|32414.2|32463.7|32408.7|13
1641261080000|2022-01-04 01:51:20|32457|32400.9|32459.4|32404.3|32459.4|32404.3|32455.8|32399.2|5
1641261090000|2022-01-04 01:51:30|32460.7|32406.3|32465.4|32415.4|32465.4|32415.4|32460.7|32406.3|9
1641261100000|2022-01-04 01:51:40|32465.5|32415.3|32464.7|32414.7|32465.7|32415.3|32457.1|32401|10
1641261110000|2022-01-04 01:51:50|32465.3|32414.5|32463.5|32413.5|32465.3|32414.7|32461.6|32411.6|12
1641261120000|2022-01-04 01:52:00|32463|32413|32462.7|32412.7|32471.1|32413.4|32462.7|32407.8|10
1641261130000|2022-01-04 01:52:10|32462.6|32412.6|32458.5|32404.7|32462.9|32412.9|32457|32401.9|7
1641261140000|2022-01-04 01:52:20|32459.7|32406.2|32464.8|32414.8|32465.7|32415.5|32459.7|32405.5|9
1641261150000|2022-01-04 01:52:30|32464.7|32414.7|32455.2|32403|32464.8|32414.7|32453.5|32401.2|8
1641261160000|2022-01-04 01:52:40|32458.4|32406.3|32461.4|32411.4|32465.4|32413.7|32456.4|32404.3|7
1641261170000|2022-01-04 01:52:50|32462|32412|32454.5|32399.7|32463.1|32413.1|32454.5|32399.7|11
1641261180000|2022-01-04 01:53:00|32462.7|32411.1|32458.8|32405.5|32463.4|32413.4|32458.8|32405.5|12
1641261190000|2022-01-04 01:53:10|32459.3|32406.2|32467.5|32401.7|32473.4|32406.2|32459.3|32400.2|19
1641261200000|2022-01-04 01:53:20|32467.3|32402.6|32461.7|32411.7|32468.2|32411.7|32456.1|32402.6|13
1641261210000|2022-01-04 01:53:30|32461.8|32411.6|32452.7|32400.3|32462.1|32411.7|32449.4|32396.6|7
1641261220000|2022-01-04 01:53:40|32453.2|32400.8|32454.4|32402.2|32456.1|32404.1|32453.2|32400.8|7
1641261230000|2022-01-04 01:53:50|32453.2|32400.9|32463.2|32412|32463.2|32412|32453.2|32400.9|7
1641261240000|2022-01-04 01:54:00|32461.7|32411.4|32455.7|32404.8|32461.7|32411.7|32454.7|32403.9|13
1641261250000|2022-01-04 01:54:10|32457.9|32407|32462.7|32405.3|32464.2|32409.9|32457|32401.1|12
1641261260000|2022-01-04 01:54:20|32462.2|32406.5|32464.4|32409.7|32464.5|32410.8|32461.2|32405|11
1641261270000|2022-01-04 01:54:30|32453.3|32402|32457.6|32405.2|32458.2|32407.3|32453.3|32402|12
1641261280000|2022-01-04 01:54:40|32458.2|32406|32459.6|32405.7|32467.8|32406.6|32453.8|32396.5|7
1641261290000|2022-01-04 01:54:50|32461.5|32406.7|32461.8|32411.8|32462|32412|32460.5|32406.7|11
1641261300000|2022-01-04 01:55:00|32461.6|32411.6|32461.2|32411.2|32461.7|32411.7|32461.2|32411.2|6
1641261310000|2022-01-04 01:55:10|32462.7|32412.5|32462.6|32412.6|32462.7|32412.7|32454.5|32403.6|11
1641261320000|2022-01-04 01:55:20|32462.7|32412.7|32448.2|32392.7|32464.4|32414.4|32448.2|32392.7|9
1641261330000|2022-01-04 01:55:30|32456.4|32403.1|32464.4|32413.3|32464.4|32413.6|32456.4|32403.1|9
1641261340000|2022-01-04 01:55:40|32463.8|32413.5|32460.4|32410.4|32463.8|32413.8|32460.2|32410.2|11
1641261350000|2022-01-04 01:55:50|32460.6|32410.6|32457.4|32407.1|32460.6|32410.6|32449.1|32397.7|19
1641261360000|2022-01-04 01:56:00|32456.1|32405.6|32456.1|32402|32458.5|32408.5|32456.1|32402|10
1641261370000|2022-01-04 01:56:10|32456.7|32403.1|32463|32412|32463|32412|32454|32401.5|10
1641261380000|2022-01-04 01:56:20|32463.2|32411.9|32463.2|32412.1|32463.2|32412.1|32463.2|32411.9|3
1641261390000|2022-01-04 01:56:30|32463.1|32412|32463.1|32412|32463.1|32412|32463.1|32412|2
1641261400000|2022-01-04 01:56:40|32459.5|32409.5|32453|32400.6|32460.2|32410.2|32451.9|32398.9|7
1641261410000|2022-01-04 01:56:50|32455.2|32403.4|32458.9|32407.8|32459.9|32409.1|32455.2|32402.3|10
1641261420000|2022-01-04 01:57:00|32459.1|32407.6|32456.3|32405.5|32459.1|32407.6|32453.4|32401.8|9
1641261430000|2022-01-04 01:57:10|32462.8|32411.5|32462.8|32411.5|32462.8|32411.5|32462.8|32411.5|1
1641261440000|2022-01-04 01:57:20|32451.4|32399|32456.3|32404.4|32456.3|32404.4|32451.3|32398.9|9
1641261450000|2022-01-04 01:57:30|32462.6|32412.6|32457.3|32404.7|32462.6|32412.6|32457.3|32404.7|10
1641261460000|2022-01-04 01:57:40|32457.8|32405.8|32456.1|32404.5|32461.2|32410.1|32455.5|32403.8|15
1641261470000|2022-01-04 01:57:50|32457.2|32405.9|32458.8|32407.5|32458.8|32407.5|32457.2|32405.9|8
1641261480000|2022-01-04 01:58:00|32458.7|32406.6|32473.9|32407.8|32476.9|32412.7|32452.3|32399.5|16
1641261490000|2022-01-04 01:58:10|32463.3|32413.3|32463.6|32413.6|32463.7|32413.6|32463.3|32413.3|8
1641261500000|2022-01-04 01:58:20|32463.7|32413.5|32464.6|32414.6|32464.7|32414.6|32454.2|32399.4|12
1641261510000|2022-01-04 01:58:30|32462|32412|32462.2|32405.6|32462.9|32412.9|32455.8|32404.2|9
1641261520000|2022-01-04 01:58:40|32461.8|32404.4|32458.4|32406.8|32462.6|32406.8|32458.4|32404.4|6
1641261530000|2022-01-04 01:58:50|32459.5|32408|32460.8|32409.7|32461.8|32411.3|32459.5|32408|9
1641261540000|2022-01-04 01:59:00|32460.1|32409|32460|32407.1|32464.7|32414.7|32453.5|32400.9|15
1641261550000|2022-01-04 01:59:10|32466|32415.2|32458.2|32406.3|32474.6|32415.2|32458.2|32406.3|9
1641261560000|2022-01-04 01:59:20|32465|32413.9|32462.6|32412.6|32465|32413.9|32460.7|32410.7|6
1641261570000|2022-01-04 01:59:30|32462.1|32412.1|32459.9|32408.2|32463.2|32413.2|32456.8|32404.2|16
1641261580000|2022-01-04 01:59:40|32459.2|32407.4|32460.1|32408.2|32460.1|32408.4|32458.7|32406.8|8
1641261590000|2022-01-04 01:59:50|32460.4|32409.7|32463.7|32412.7|32463.9|32412.7|32457.3|32403.6|9
1641261600000|2022-01-04 02:00:00|32458|32411.8|32461.7|32406.5|32462.9|32411.8|32458|32405.4|11
1641261610000|2022-01-04 02:00:10|32461.8|32407.1|32459.2|32408.4|32463.5|32409.7|32459.2|32403.7|13
1641261620000|2022-01-04 02:00:20|32463.5|32413.5|32459.1|32407.4|32464.7|32414.7|32457.8|32407|9
1641261630000|2022-01-04 02:00:30|32460.1|32408.4|32459.3|32407.4|32461.1|32409.3|32456.6|32404.2|15
1641261640000|2022-01-04 02:00:40|32460.3|32408.6|32457.9|32406.1|32460.4|32408.6|32457.9|32406.1|4
1641261650000|2022-01-04 02:00:50|32459.9|32408.3|32464.6|32414.6|32464.6|32414.6|32459.9|32408.3|11
1641261660000|2022-01-04 02:01:00|32464.7|32414.3|32458.7|32406.9|32464.7|32414.5|32456.4|32405.4|11
1641261670000|2022-01-04 02:01:10|32458.5|32406.7|32461.8|32411.8|32461.8|32411.8|32458.1|32406.2|8
1641261680000|2022-01-04 02:01:20|32463.2|32413.2|32461.1|32408.9|32463.4|32413.4|32459.3|32406.6|6
1641261690000|2022-01-04 02:01:30|32460.4|32408|32459.9|32407.5|32461.5|32410.4|32459.9|32407.5|8
1641261700000|2022-01-04 02:01:40|32459.4|32406.9|32464.1|32414.1|32464.3|32414.1|32459.4|32406.9|8
1641261710000|2022-01-04 02:01:50|32464.3|32414|32460.4|32408.2|32464.3|32414|32457.8|32404.9|12
1641261720000|2022-01-04 02:02:00|32459.3|32406.8|32458.3|32406.6|32474.1|32413.7|32458.3|32405.7|12
1641261730000|2022-01-04 02:02:10|32458.1|32406.7|32460.2|32403.5|32460.7|32409.6|32458.1|32401|9
1641261740000|2022-01-04 02:02:20|32460.6|32406.3|32460.2|32403.5|32460.6|32406.3|32459.9|32402.5|11
1641261750000|2022-01-04 02:02:30|32459.9|32402.5|32462|32412|32462.7|32412.7|32459.9|32402.5|7
1641261760000|2022-01-04 02:02:40|32461.8|32411.8|32456.5|32402|32462.4|32412.4|32451.5|32394.4|14
1641261770000|2022-01-04 02:02:50|32455.5|32400.5|32463.1|32413.1|32463.6|32413.6|32455.5|32400.5|8
1641261780000|2022-01-04 02:03:00|32462.1|32412.8|32460.8|32410.8|32462.2|32412.8|32460|32410|11
1641261790000|2022-01-04 02:03:10|32460.6|32410.6|32456.1|32401.7|32471.5|32411.2|32452.2|32395.5|14
1641261800000|2022-01-04 02:03:20|32457.5|32403.7|32459.4|32407.6|32469.2|32409.1|32456.2|32401.7|14
1641261810000|2022-01-04 02:03:30|32458.6|32406.4|32464.5|32414.5|32464.5|32414.5|32453.1|32396.8|12
1641261820000|2022-01-04 02:03:40|32464.6|32414.6|32463.7|32413.7|32464.6|32414.6|32463.7|32413.7|6
1641261830000|2022-01-04 02:03:50|32464|32413.8|32455.6|32405.1|32472.2|32413.8|32451.8|32394.2|12
1641261840000|2022-01-04 02:04:00|32455.7|32404.4|32462.4|32412.4|32462.5|32412.5|32455.7|32404.4|9
1641261850000|2022-01-04 02:04:10|32462.2|32412.2|32458.1|32404.9|32462.4|32412.4|32456.2|32401.7|9
1641261860000|2022-01-04 02:04:20|32457.7|32404.3|32462.8|32412.6|32469.6|32412.6|32457.7|32404.3|15
1641261870000|2022-01-04 02:04:30|32462.7|32412.5|32462.6|32412.6|32462.7|32412.7|32461.7|32411.7|12
1641261880000|2022-01-04 02:04:40|32462.7|32412.7|32463|32413|32463.6|32413.6|32457|32403.1|10
1641261890000|2022-01-04 02:04:50|32462.9|32412.9|32462.9|32412.9|32463.3|32413.2|32460.8|32410.8|14
1641261900000|2022-01-04 02:05:00|32462.7|32412.7|32460.1|32408.9|32463|32413|32455.5|32401.7|16
1641261910000|2022-01-04 02:05:10|32459.4|32407.4|32459.1|32407.4|32460|32408.8|32459.1|32407.4|6
1641261920000|2022-01-04 02:05:20|32458.2|32406.1|32462|32411.8|32462|32411.8|32453.9|32398.2|10
1641261930000|2022-01-04 02:05:30|32461.8|32411.9|32462.6|32411.7|32462.6|32411.9|32461.8|32411.5|9
1641261940000|2022-01-04 02:05:40|32463|32411.9|32459.4|32409.4|32463.8|32412.8|32449.3|32391.4|10
1641261950000|2022-01-04 02:05:50|32460.9|32410.9|32462.1|32412.1|32463|32413|32460.9|32410.9|13
1641261960000|2022-01-04 02:06:00|32462.5|32408.4|32461.4|32410.4|32462.6|32410.4|32461.4|32408.4|7
1641261970000|2022-01-04 02:06:10|32462.1|32410.1|32459.3|32406.4|32467.5|32411.2|32458|32403.7|11
1641261980000|2022-01-04 02:06:20|32460.3|32407.8|32463.8|32413.2|32473.7|32414.3|32460.3|32407.8|13
1641261990000|2022-01-04 02:06:30|32464.1|32411.9|32464.8|32413.8|32464.8|32413.8|32464.1|32411.9|6
1641262000000|2022-01-04 02:06:40|32464.6|32413.6|32460|32408.3|32464.9|32414.9|32457.8|32404.5|10
1641262010000|2022-01-04 02:06:50|32460.9|32408.6|32462.9|32411.7|32462.9|32411.7|32460.9|32408.6|6
1641262020000|2022-01-04 02:07:00|32461.9|32410.7|32458|32403.1|32465.5|32415.5|32456.5|32400.9|13
1641262030000|2022-01-04 02:07:10|32460.6|32406.5|32466.3|32414.9|32466.3|32414.9|32457.9|32402.9|8
1641262040000|2022-01-04 02:07:20|32461.5|32411.5|32464.6|32414.6|32464.7|32414.7|32461.5|32411.5|10
1641262050000|2022-01-04 02:07:30|32464.2|32414.2|32459.2|32407|32464.2|32414.2|32457.1|32404.1|9
1641262060000|2022-01-04 02:07:40|32460.6|32408.5|32459.8|32406.8|32460.6|32408.5|32459.7|32406.8|4
1641262070000|2022-01-04 02:07:50|32461.6|32409|32464.7|32414.7|32464.7|32414.7|32461.6|32409|5
1641262080000|2022-01-04 02:08:00|32464.6|32414.6|32462|32410.8|32464.8|32414.6|32451.5|32393.5|10
1641262090000|2022-01-04 02:08:10|32461.2|32409.4|32463|32413|32463.2|32413.2|32457.4|32405.7|10
1641262100000|2022-01-04 02:08:20|32462.6|32412.6|32463.8|32413.8|32464.3|32413.9|32462.6|32412.6|8
1641262110000|2022-01-04 02:08:30|32464.1|32413.6|32455.7|32401.6|32464.8|32413.6|32453.5|32398.6|7
1641262120000|2022-01-04 02:08:40|32456.1|32402.1|32464.7|32413.5|32464.7|32413.5|32456.1|32402.1|5
1641262130000|2022-01-04 02:08:50|32463.1|32413.1|32463.8|32413.8|32464|32414|32458.7|32405.8|14
1641262140000|2022-01-04 02:09:00|32456|32413.6|32464.1|32414.1|32464.3|32414.1|32456|32402.7|10
1641262150000|2022-01-04 02:09:10|32461.5|32411.5|32462.8|32412.8|32463.3|32413.3|32461.5|32411.5|7
1641262160000|2022-01-04 02:09:20|32453.1|32399.6|32460.4|32408.6|32461.3|32410.1|32453.1|32399.6|9
1641262170000|2022-01-04 02:09:30|32460.8|32410|32458.1|32404.3|32461.7|32411|32457.3|32403.2|10
1641262180000|2022-01-04 02:09:40|32459.7|32406.8|32454.8|32400.6|32461.1|32408.8|32454.8|32400.6|6
1641262190000|2022-01-04 02:09:50|32459|32406|32464.8|32414.6|32464.8|32414.6|32459|32406|4
1641262200000|2022-01-04 02:10:00|32464.7|32414.7|32463.2|32413.2|32464.9|32414.8|32462.4|32412.4|10
1641262210000|2022-01-04 02:10:10|32463.5|32413.5|32456.4|32403.9|32463.9|32413.9|32453.8|32400.5|6
1641262220000|2022-01-04 02:10:20|32457.3|32405.4|32460.7|32408.2|32460.7|32408.2|32457.3|32404.2|5
1641262230000|2022-01-04 02:10:30|32461.2|32408|32463.7|32413.7|32463.7|32413.7|32459.8|32408|13
1641262240000|2022-01-04 02:10:40|32463.8|32413.8|32463.7|32413.6|32463.8|32413.8|32463.7|32413.6|6
1641262250000|2022-01-04 02:10:50|32453.8|32413.7|32463.6|32413.6|32464.2|32413.7|32453.8|32397.5|7
1641262260000|2022-01-04 02:11:00|32460.7|32410.7|32461.4|32409.1|32462.6|32412.6|32455.7|32402.8|15
1641262270000|2022-01-04 02:11:10|32460.8|32407.7|32458.5|32404.2|32460.8|32407.7|32458.2|32404.2|7
1641262280000|2022-01-04 02:11:20|32459.5|32405.3|32459.2|32407.9|32460.1|32408.8|32458.1|32405.1|10
1641262290000|2022-01-04 02:11:30|32460.2|32408.9|32463.9|32413.9|32465|32414|32458.7|32405.8|8
1641262300000|2022-01-04 02:11:40|32464.6|32414.6|32464.8|32414.5|32464.9|32414.7|32463.7|32413.7|8
1641262310000|2022-01-04 02:11:50|32464.7|32414.6|32460.4|32409.2|32464.7|32414.7|32453.3|32396.5|15
1641262320000|2022-01-04 02:12:00|32459.7|32408.4|32463.4|32413.4|32463.7|32413.7|32459.7|32408.4|8
1641262330000|2022-01-04 02:12:10|32463.2|32413.2|32461.5|32410.4|32463.8|32413.8|32454.8|32398.7|12
1641262340000|2022-01-04 02:12:20|32461.1|32410|32463.8|32413.6|32463.8|32413.7|32460.3|32408.2|9
1641262350000|2022-01-04 02:12:30|32463.7|32413.7|32464.8|32414.8|32464.8|32414.8|32451.3|32393.6|15
1641262360000|2022-01-04 02:12:40|32465.5|32415.5|32463.8|32413.8|32465.5|32415.5|32462.9|32412.9|8
1641262370000|2022-01-04 02:12:50|32461.7|32411.7|32472.2|32408.2|32472.2|32411.7|32453.6|32399.2|10
1641262380000|2022-01-04 02:13:00|32473.4|32407.4|32465.1|32411.7|32473.4|32412.1|32465.1|32407.4|11
1641262390000|2022-01-04 02:13:10|32465.2|32412.1|32461|32406.6|32465.2|32412.1|32458.2|32402.7|8
1641262400000|2022-01-04 02:13:20|32462.1|32408|32464.9|32414.9|32469.6|32414.9|32458.5|32404.2|15
1641262410000|2022-01-04 02:13:30|32464.8|32414.7|32457.9|32406.3|32464.8|32414.7|32451.3|32393.6|13
1641262420000|2022-01-04 02:13:40|32465|32414.2|32463|32413|32465|32414.2|32461.7|32411.7|7
1641262430000|2022-01-04 02:13:50|32463.5|32413.5|32463.9|32413.9|32464.1|32414.1|32463.1|32413.1|10
1641262440000|2022-01-04 02:14:00|32463.8|32413.8|32457|32403.3|32464.1|32414.1|32455.1|32402.7|12
1641262450000|2022-01-04 02:14:10|32459.3|32406.8|32457.3|32406|32469|32409.5|32457.3|32404.2|13
1641262460000|2022-01-04 02:14:20|32464.6|32413.9|32464.6|32413.9|32464.6|32413.9|32464.6|32413.9|1
1641262470000|2022-01-04 02:14:30|32464.7|32414|32455.1|32402.5|32464.7|32414|32452.1|32399|7
1641262480000|2022-01-04 02:14:40|32454.6|32402|32472.1|32409.2|32476.3|32409.2|32454.6|32402|12
1641262490000|2022-01-04 02:14:50|32472.7|32400.4|32459.8|32407.5|32472.7|32414.1|32459.4|32400.4|10
1641262500000|2022-01-04 02:15:00|32460.5|32408.3|32459.1|32407.9|32460.5|32408.3|32457.9|32406.6|8
1641262510000|2022-01-04 02:15:10|32460|32408.8|32465.2|32414.4|32465.4|32414.5|32460|32408.8|4
1641262520000|2022-01-04 02:15:20|32453.7|32400.9|32456.7|32404.4|32456.7|32404.4|32452.3|32399.3|9
1641262530000|2022-01-04 02:15:30|32465.3|32414.5|32457.3|32404.6|32476.1|32415.5|32457.3|32404.6|14
1641262540000|2022-01-04 02:15:40|32458.9|32408.1|32473.2|32402.4|32473.2|32408.1|32455.7|32401|8
1641262550000|2022-01-04 02:15:50|32472.1|32405.2|32460|32408.9|32472.1|32408.9|32458.5|32405.2|5
1641262560000|2022-01-04 02:16:00|32459.1|32408|32466.8|32416.1|32475.1|32416.1|32453.7|32400.2|10
1641262570000|2022-01-04 02:16:10|32466.7|32415.9|32466.6|32415.8|32466.7|32415.9|32466.6|32415.8|4
1641262580000|2022-01-04 02:16:20|32466.7|32415.9|32466.6|32415.9|32466.7|32415.9|32460.6|32407.9|6
1641262590000|2022-01-04 02:16:30|32462|32412|32464.6|32414.6|32464.7|32414.7|32462|32412|6
1641262600000|2022-01-04 02:16:40|32463.8|32413.8|32463.3|32411.7|32464.6|32414.6|32456.8|32403.1|8
1641262610000|2022-01-04 02:16:50|32466.4|32411.4|32467.2|32415|32475.1|32415.4|32465.7|32410.5|13
1641262620000|2022-01-04 02:17:00|32467|32414.5|32466.6|32414.7|32467.2|32415.2|32466.4|32414.3|10
1641262630000|2022-01-04 02:17:10|32467|32415.8|32460.1|32408.8|32467.1|32415.9|32459.4|32406.2|11
1641262640000|2022-01-04 02:17:20|32460.7|32409.4|32467.2|32416.2|32467.4|32416.3|32459.8|32408.6|5
1641262650000|2022-01-04 02:17:30|32467.1|32402.7|32466.9|32416.9|32467.5|32417.5|32455.4|32402.7|7
1641262660000|2022-01-04 02:17:40|32467.2|32417.1|32465.1|32415.1|32467.3|32417.1|32465.1|32415.1|12
1641262670000|2022-01-04 02:17:50|32465.9|32415.9|32463|32410.9|32466.5|32416.5|32461.1|32408.5|10
1641262680000|2022-01-04 02:18:00|32462.9|32410.8|32463|32412.4|32464.2|32413.8|32457.6|32405.6|13
1641262690000|2022-01-04 02:18:10|32462|32411.2|32466.7|32416.7|32466.7|32416.7|32462|32411.2|6
1641262700000|2022-01-04 02:18:20|32466.8|32416.8|32466.8|32416.8|32466.8|32416.8|32466.6|32416.6|5
1641262710000|2022-01-04 02:18:30|32453.3|32400.4|32462|32408.8|32462|32408.8|32453.3|32400.4|7
1641262720000|2022-01-04 02:18:40|32461.2|32410.4|32459.9|32408.7|32466.2|32416.2|32456.7|32404.5|12
1641262730000|2022-01-04 02:18:50|32460.5|32408.4|32460.4|32408.4|32460.5|32408.4|32457.4|32405|11
1641262740000|2022-01-04 02:19:00|32458.7|32406.4|32457.4|32405|32467.4|32416.5|32453.4|32400.3|5
1641262750000|2022-01-04 02:19:10|32455.7|32403|32467.5|32416.7|32467.5|32416.7|32455.7|32403|6
1641262760000|2022-01-04 02:19:20|32461.6|32417.2|32462.7|32410.3|32463.4|32417.2|32461.6|32409|4
1641262770000|2022-01-04 02:19:30|32463.4|32411.1|32463.2|32413.2|32467.5|32416.6|32459.8|32408.6|4
1641262780000|2022-01-04 02:19:40|32465.8|32415.8|32465.8|32415.8|32465.8|32415.8|32465|32415|4
1641262790000|2022-01-04 02:19:50|32465.4|32415.4|32465.8|32415.8|32465.8|32415.8|32465|32415|5
1641262800000|2022-01-04 02:20:00|32456|32404.3|32461.5|32409|32467.5|32417.2|32455.7|32403.1|7
1641262810000|2022-01-04 02:20:10|32463.4|32411.3|32459.5|32408.7|32463.4|32411.3|32459.5|32408.7|3
1641262820000|2022-01-04 02:20:20|32461.8|32411|32467.6|32416.7|32467.6|32416.7|32460.2|32409.4|8
1641262830000|2022-01-04 02:20:30|32464.5|32414.5|32465.4|32415.4|32465.4|32415.4|32463.9|32413.9|4
1641262840000|2022-01-04 02:20:40|32465|32415|32453.6|32401.5|32466|32416|32453.6|32401.5|9
1641262850000|2022-01-04 02:20:50|32458.3|32406.6|32462.1|32409.9|32463.2|32413.1|32458.3|32406.6|8
1641262860000|2022-01-04 02:21:00|32462.6|32410.3|32466.8|32416.8|32467|32416.8|32462.6|32410.3|5
1641262870000|2022-01-04 02:21:10|32467||32466.8||32467||32466.8||6
1641262880000|2022-01-04 02:21:20|32467|32401.4|32457.9|32407|32467|32407|32456.4|32401.4|5
1641262890000|2022-01-04 02:21:30|32460.9|32406.7|32466.9|32416.9|32466.9|32416.9|32460.9|32406.7|5
1641262900000|2022-01-04 02:21:40|32466.2|32416.2|32460.5|32408.1|32466.8|32416.8|32459.8|32406.4|7
1641262910000|2022-01-04 02:21:50|32461.6|32409.5|32467|32416.1|32467|32416.1|32461.1|32408.9|7
1641262920000|2022-01-04 02:22:00|32466.9|32416.4|32461.6|32408.5|32466.9|32416.7|32452.7|32396.3|5
1641262930000|2022-01-04 02:22:10|32457.6|32403.1|32466|32416|32466.1|32416.1|32457.6|32403.1|8
1641262940000|2022-01-04 02:22:20|32466.3|32416.2|32460.3|32408|32466.6|32416.6|32460.3|32408|11
1641262950000|2022-01-04 02:22:30|32462|32410|32465.7|32410.1|32466|32414.9|32461.5|32409.2|8
1641262960000|2022-01-04 02:22:40|32462.2|32410.8|32459.2|32408.5|32462.8|32412.2|32454.5|32401.7|14
1641262970000|2022-01-04 02:22:50|32458.5|32407.8|32459.6|32409.1|32460.1|32410.1|32458|32407.4|10
1641262980000|2022-01-04 02:23:00|32460.2|32408.8|32461|32410.3|32461|32410.3|32459|32407.1|10
1641262990000|2022-01-04 02:23:10|32461.5|32410.8|32455.1|32404.2|32470|32413.7|32447.9|32391.4|22
1641263000000|2022-01-04 02:23:20|32456.8|32405.9|32459.7|32407.8|32460.6|32407.8|32455.1|32404.2|14
1641263010000|2022-01-04 02:23:30|32460.5|32407.2|32456.8|32402.7|32460.8|32407.6|32454.4|32400.8|11
1641263020000|2022-01-04 02:23:40|32456.4|32401.8|32453.1|32402.8|32456.8|32404.1|32453.1|32401.8|10
1641263030000|2022-01-04 02:23:50|32454.3|32403.9|32457.7|32404.1|32459|32409|32453.8|32403|13
1641263040000|2022-01-04 02:24:00|32460.3|32400|32456.9|32400.9|32460.3|32403.1|32454.8|32396.6|13
1641263050000|2022-01-04 02:24:10|32457.2|32401.2|32467.8|32404.2|32467.8|32409.6|32457|32400.4|10
1641263060000|2022-01-04 02:24:20|32459.7|32409.7|32461.4|32410.5|32461.4|32410.5|32459|32401.5|5
1641263070000|2022-01-04 02:24:30|32461.3|32410.2|32463.8|32407.8|32464.9|32412|32460.2|32404.7|16
1641263080000|2022-01-04 02:24:40|32464.2|32408.2|32459.1|32402.7|32464.3|32409.8|32458.3|32402.7|13
1641263090000|2022-01-04 02:24:50|32459.9|32403.2|32461.5|32404.8|32461.5|32404.8|32459.9|32402.7|6
1641263100000|2022-01-04 02:25:00|32458.4|32406.5|32463.8|32413|32463.8|32413|32458.4|32406.5|6
1641263110000|2022-01-04 02:25:10|32463.7|32412.9|32454.1|32400|32463.7|32413.5|32451.4|32396.2|11
1641263120000|2022-01-04 02:25:20|32458|32405.2|32460.4|32410.4|32461.8|32411.8|32456.5|32403.2|18
1641263130000|2022-01-04 02:25:30|32460.5|32410.5|32456|32404|32460.5|32410.5|32455.1|32402.8|14
1641263140000|2022-01-04 02:25:40|32456.8|32404.9|32459.7|32402.3|32461.5|32404.9|32456.8|32399.6|9
1641263150000|2022-01-04 02:25:50|32459.1|32403.9|32456.8|32405|32459.1|32405|32455.6|32399.3|11
1641263160000|2022-01-04 02:26:00|32456.1|32404.1|32456.3|32403.1|32456.8|32405|32453.8|32400.3|11
1641263170000|2022-01-04 02:26:10|32461.6|32411|32454.1|32402.8|32461.7|32411|32454.1|32402.8|6
1641263180000|2022-01-04 02:26:20|32456.1|32405|32455.6|32405.4|32456.1|32405.5|32453.8|32403.8|11
1641263190000|2022-01-04 02:26:30|32454.8|32404.7|32452.6|32401.6|32459.4|32409.4|32448.4|32396.4|12
1641263200000|2022-01-04 02:26:40|32451.2|32400.2|32454.5|32402.7|32454.5|32402.7|32451.2|32399.2|9
1641263210000|2022-01-04 02:26:50|32461|32410.5|32455.7|32403.3|32461|32410.9|32455.6|32403.3|9
1641263220000|2022-01-04 02:27:00|32457.3|32405.3|32461.4|32411.4|32461.4|32411.4|32454.1|32402.9|9
1641263230000|2022-01-04 02:27:10|32461.5|32411.5|32460.2|32410.2|32461.5|32411.5|32459.3|32409.3|5
1641263240000|2022-01-04 02:27:20|32448.7|32396.9|32456.4|32405.4|32458.9|32408.6|32448.7|32396.9|16
1641263250000|2022-01-04 02:27:30|32457.3|32406.4|32456.3|32403.9|32458.6|32408.3|32456.3|32403.9|14
1641263260000|2022-01-04 02:27:40|32456.8|32404.7|32444.3|32391.2|32457.3|32405.3|32444.3|32391.2|6
1641263270000|2022-01-04 02:27:50|32462|32411.1|32462|32411|32462|32411.3|32461.8|32411|5
1641263280000|2022-01-04 02:28:00|32461.4|32410.7|32462.2|32412.2|32462.3|32412.3|32460.7|32410.7|6
1641263290000|2022-01-04 02:28:10|32459.8|32409.8|32453.4|32402.7|32460.8|32410.8|32449.4|32397.9|7
1641263300000|2022-01-04 02:28:20|32454.9|32404.5|32457.2|32405.5|32458.2|32408|32454.7|32402.1|13
1641263310000|2022-01-04 02:28:30|32458.3|32406.9|32458.8|32405|32458.8|32406.9|32452.8|32399.3|11
1641263320000|2022-01-04 02:28:40|32458.3|32404.6|32462.1|32407.4|32462.1|32407.6|32458.3|32403.2|9
1641263330000|2022-01-04 02:28:50|32452.7|32407|32462.4|32396.9|32462.4|32407|32452.7|32396.9|8
1641263340000|2022-01-04 02:29:00|32463.3|32400.2|32456|32404.2|32463.3|32406.8|32456|32400.2|14
1641263350000|2022-01-04 02:29:10|32455.9|32404.3|32454.3|32400.8|32458.8|32408.6|32454.3|32400.8|10
1641263360000|2022-01-04 02:29:20|32455.4|32401.9|32458.3|32405.3|32458.3|32405.3|32455.3|32401.1|7
1641263370000|2022-01-04 02:29:30|32458.4|32405.6|32453.8|32400.5|32459|32405.6|32447.1|32394.1|9
1641263380000|2022-01-04 02:29:40|32450.6|32396.9|32461.5|32407.1|32461.5|32407.1|32450.6|32396.9|5
1641263390000|2022-01-04 02:29:50|32461.8|32408.6|32463.1|32408|32463.1|32408.6|32456.5|32391|8
1641263400000|2022-01-04 02:30:00|32462.2|32410.3|32456.7|32406.7|32462.2|32410.3|32454.4|32400.7|15
1641263410000|2022-01-04 02:30:10|32457.6|32407|32456.4|32406.4|32459.7|32409.7|32456.4|32406.4|8
1641263420000|2022-01-04 02:30:20|32457.7|32407.7|32459.9|32409.9|32460.2|32410|32455.8|32405.8|16
1641263430000|2022-01-04 02:30:30|32458.5|32408.5|32459.6|32409.6|32460.1|32410.1|32451|32400.9|13
1641263440000|2022-01-04 02:30:40|32446.9|32396.8|32452.9|32401.3|32454.4|32404.4|32446.9|32396.8|7
1641263450000|2022-01-04 02:30:50|32454.6|32404.6|32457.3|32407.3|32461.6|32409.2|32452|32400.6|15
1641263460000|2022-01-04 02:31:00|32449.1|32398.9|32455.7|32405.4|32456.5|32405.4|32449.1|32398.9|16
1641263470000|2022-01-04 02:31:10|32455.5|32405.5|32454.7|32404.7|32455.5|32405.5|32451.9|32401.2|11
1641263480000|2022-01-04 02:31:20|32454.6|32404.6|32457.5|32407.5|32458.5|32408.5|32454.6|32404.6|12
1641263490000|2022-01-04 02:31:30|32447.2|32396.3|32451.4|32400.5|32452.7|32402.3|32447.2|32396.3|8
1641263500000|2022-01-04 02:31:40|32452.9|32402.9|32453.1|32403.1|32453.2|32403.2|32451.1|32401.1|6
1641263510000|2022-01-04 02:31:50|32453.5|32403.5|32456.6|32406.6|32456.6|32406.6|32453.5|32403.5|7
1641263520000|2022-01-04 02:32:00|32448.6|32397.9|32453.2|32403.2|32455.8|32405.8|32448.6|32397.9|17
1641263530000|2022-01-04 02:32:10|32452.9|32402.9|32454.7|32404.7|32454.7|32404.7|32452.9|32402.9|8
1641263540000|2022-01-04 02:32:20|32454.5|32404.5|32455.8|32405.8|32457.6|32407.6|32453.7|32403.7|9
1641263550000|2022-01-04 02:32:30|32449|32399|32455.7|32405.7|32455.7|32405.7|32448.9|32397.1|12
1641263560000|2022-01-04 02:32:40|32456.4|32406.4|32458.3|32408.3|32458.3|32408.3|32455.1|32405.1|10
1641263570000|2022-01-04 02:32:50|32453|32402.8|32453.6|32402.1|32454.4|32403.3|32452.6|32400.2|16
1641263580000|2022-01-04 02:33:00|32454|32402.9|32453.2|32400.8|32455.4|32403.2|32452.3|32400.5|13
1641263590000|2022-01-04 02:33:10|32453.1|32401.8|32453.9|32403.9|32453.9|32403.9|32452.8|32401.1|10
1641263600000|2022-01-04 02:33:20|32455.1|32405.1|32451.8|32401.8|32455.1|32405.1|32451.8|32401.8|6
1641263610000|2022-01-04 02:33:30|32452.7|32402.7|32448.2|32398.2|32454.2|32404.2|32445.4|32395.4|15
1641263620000|2022-01-04 02:33:40|32449.6|32399.6|32450.4|32399.6|32452.7|32400.7|32449.6|32397.3|13
1641263630000|2022-01-04 02:33:50|32450.1|32400.1|32448.2|32397.2|32450.9|32400.9|32447.1|32396.7|7
1641263640000|2022-01-04 02:34:00|32449.3|32399.3|32448.6|32398.4|32449.3|32399.3|32447.4|32397.1|3
1641263650000|2022-01-04 02:34:10|32447.4|32397.4|32448.4|32398.4|32454.2|32402.3|32444.8|32392.7|13
1641263660000|2022-01-04 02:34:20|32447.8|32397.8|32455.7|32405.7|32455.9|32405.9|32443|32392.7|12
1641263670000|2022-01-04 02:34:30|32450.8|32398.7|32450.8|32400.8|32454.3|32403.6|32450.7|32398.7|8
1641263680000|2022-01-04 02:34:40|32452.9|32402.9|32451.5|32401.5|32452.9|32402.9|32450.4|32399.4|8
1641263690000|2022-01-04 02:34:50|32452.8|32402.8|32451.1|32401.1|32453.9|32403.9|32439.9|32387.2|15
1641263700000|2022-01-04 02:35:00|32451.6|32401.6|32446|32394|32456|32406|32439.4|32386.8|22
1641263710000|2022-01-04 02:35:10|32446.8|32396.3|32454.5|32404.5|32457.5|32407.5|32444.8|32394.8|18
1641263720000|2022-01-04 02:35:20|32454.7|32404.7|32452.1|32402.1|32454.7|32404.7|32452.1|32402.1|14
1641263730000|2022-01-04 02:35:30|32452.7|32402.7|32448.1|32398.1|32453.5|32403.5|32445.7|32395.7|9
1641263740000|2022-01-04 02:35:40|32449.5|32399.5|32446.3|32396.3|32451.5|32401.5|32446.3|32396.3|10
1641263750000|2022-01-04 02:35:50|32445.9|32395.9|32453.9|32403.9|32454.7|32404.7|32445.9|32395.9|17
1641263760000|2022-01-04 02:36:00|32452.3|32402.3|32453.3|32403.3|32454.2|32404.2|32452|32401.7|16
1641263770000|2022-01-04 02:36:10|32453.4|32403.4|32446.8|32396.8|32453.9|32403.9|32445.5|32395.5|10
1641263780000|2022-01-04 02:36:20|32449|32399|32447.6|32397.6|32450.2|32400.2|32446.6|32396.6|14
1641263790000|2022-01-04 02:36:30|32447.9|32397.9|32454.5|32404.5|32454.5|32404.5|32446.3|32396.3|15
1641263800000|2022-01-04 02:36:40|32454.4|32404.4|32444.4|32393.7|32454.4|32404.4|32444.4|32393.7|11
1641263810000|2022-01-04 02:36:50|32446.5|32396.4|32443.8|32393.8|32448.1|32398.1|32443.8|32393.6|11
1641263820000|2022-01-04 02:37:00|32443.3|32393.3|32452.1|32402.1|32453|32402.8|32443.3|32393.3|24
1641263830000|2022-01-04 02:37:10|32451.8|32401.8|32445.1|32395.1|32452.5|32402.5|32445.1|32395.1|11
1641263840000|2022-01-04 02:37:20|32446.2|32396.2|32451.1|32401.1|32451.1|32401.1|32446.2|32396.2|7
1641263850000|2022-01-04 02:37:30|32450.7|32400.7|32449.3|32398.7|32453.1|32402.1|32449.3|32398.7|12
1641263860000|2022-01-04 02:37:40|32448.6|32398.6|32450.3|32400.3|32452.1|32402.1|32446.3|32396.3|8
1641263870000|2022-01-04 02:37:50|32450.4|32400.4|32446.9|32396.9|32451.1|32401.1|32446.9|32396.9|14
1641263880000|2022-01-04 02:38:00|32446.2|32396.2|32452.2|32402.2|32452.4|32402.4|32446|32396|14
1641263890000|2022-01-04 02:38:10|32453|32403|32445.2|32395.2|32453|32403|32445.2|32395.2|5
1641263900000|2022-01-04 02:38:20|32449.8|32399.8|32448.6|32398.6|32450.1|32400.1|32448.5|32398.5|10
1641263910000|2022-01-04 02:38:30|32448.9|32398.9|32455.5|32405.5|32455.7|32405.7|32448.9|32398.9|14
1641263920000|2022-01-04 02:38:40|32455.7|32405.7|32449.9|32399.9|32455.7|32405.7|32448.9|32398.9|10
1641263930000|2022-01-04 02:38:50|32452.8|32402.8|32453.4|32401.1|32455.3|32405.3|32439.4|32388|8
1641263940000|2022-01-04 02:39:00|32447.6|32402.6|32455.6|32405.6|32456.3|32406.3|32447.6|32397.6|10
1641263950000|2022-01-04 02:39:10|32456.3|32406.3|32454.1|32404.1|32456.3|32406.3|32453.3|32401.5|9
1641263960000|2022-01-04 02:39:20|32447|32397|32447.8|32397.8|32451.4|32401.4|32446.3|32396.3|14
1641263970000|2022-01-04 02:39:30|32449.9|32399.9|32444.1|32394.1|32452.3|32402.3|32444.1|32394.1|14
1641263980000|2022-01-04 02:39:40|32447.6|32397.6|32445.6|32395.6|32448.5|32398.5|32443.4|32393.4|9
1641263990000|2022-01-04 02:39:50|32446.9|32396.9|32446.4|32396.4|32448.8|32398.8|32446.1|32396.1|10
1641264000000|2022-01-04 02:40:00|32446.9|32396.9|32448.5|32398.5|32453|32403|32444.1|32394.1|7
1641264010000|2022-01-04 02:40:10|32449.9|32399.9|32450.5|32400.5|32452.1|32402.1|32449.6|32399.6|12
1641264020000|2022-01-04 02:40:20|32451.1|32401.1|32445.2|32395.2|32451.1|32401.1|32439.8|32389.8|6
1641264030000|2022-01-04 02:40:30|32447.2|32397.2|32446.3|32396.3|32449.2|32399.2|32446.3|32396.3|10
1641264040000|2022-01-04 02:40:40|32453.5|32403.5|32456.6|32406.6|32456.6|32406.6|32440.7|32390.7|11
1641264050000|2022-01-04 02:40:50|32453.4|32403.4|32453.9|32403.9|32453.9|32403.9|32451|32397.2|13
1641264060000|2022-01-04 02:41:00|32453.8|32403.8|32446.4|32396.4|32453.9|32403.9|32446.2|32396.2|15
1641264070000|2022-01-04 02:41:10|32447.1|32397.1|32449.8|32399|32450|32399|32447.1|32397|6
1641264080000|2022-01-04 02:41:20|32450.3|32399.4|32448.2|32398.2|32453.8|32403.8|32448.2|32398.2|10
1641264090000|2022-01-04 02:41:30|32448|32398|32451.2|32401.2|32451.2|32401.2|32447.6|32397.6|9
1641264100000|2022-01-04 02:41:40|32451.8|32399.2|32453.7|32403.7|32453.7|32403.7|32451.6|32399.2|6
1641264110000|2022-01-04 02:41:50|32453.4|32403.4|32446.6|32396.6|32453.6|32403.6|32446.6|32396.6|11
1641264120000|2022-01-04 02:42:00|32447.8|32397.8|32451.3|32401.3|32451.3|32401.3|32447.8|32397.8|11
1641264130000|2022-01-04 02:42:10|32450.1|32400.1|32452.9|32402.9|32452.9|32402.9|32449.6|32399.6|4
1641264140000|2022-01-04 02:42:20|32453.4|32403.4|32444.3|32394.3|32453.4|32403.4|32444.3|32394.3|12
1641264150000|2022-01-04 02:42:30|32445.2|32395.2|32450.1|32398.3|32452|32402|32445.1|32395.1|10
1641264160000|2022-01-04 02:42:40|32450.7|32400.1|32442.3|32392.3|32451.2|32401.2|32442.3|32392.3|7
1641264170000|2022-01-04 02:42:50|32444.3|32394.3|32448.1|32398.1|32448.1|32398.1|32444.3|32394.3|10
1641264180000|2022-01-04 02:43:00|32447.3|32397.3|32445.2|32395.2|32448.6|32398.6|32445.2|32395.2|12
1641264190000|2022-01-04 02:43:10|32444.9|32394.9|32451.4|32401.4|32451.5|32401.5|32443.4|32393.4|12
1641264200000|2022-01-04 02:43:20|32449.4|32399.2|32445.2|32395.2|32452.8|32402.8|32445.2|32395.2|8
1641264210000|2022-01-04 02:43:30|32448.1|32398.1|32449|32399|32450|32399.4|32447.5|32396.4|12
1641264220000|2022-01-04 02:43:40|32447.5|32397.5|32443.1|32393.1|32450.4|32400.4|32443.1|32393.1|12
1641264230000|2022-01-04 02:43:50|32444.5|32394.5|32447.8|32397.8|32448.6|32398.6|32444.5|32394.5|6
1641264240000|2022-01-04 02:44:00|32444.5|32394.5|32450.1|32400.1|32451.8|32401.8|32444.5|32394.5|12
1641264250000|2022-01-04 02:44:10|32450|32400|32450.2|32400.2|32451.3|32401.3|32449.4|32399.4|11
1641264260000|2022-01-04 02:44:20|32449.9|32399.9|32451|32401|32451|32401|32440.6|32390.6|18
1641264270000|2022-01-04 02:44:30|32450.3|32400.3|32450.5|32400.5|32450.5|32400.5|32447.9|32397.9|11
1641264280000|2022-01-04 02:44:40|32450|32400|32444.4|32394.4|32450|32400|32443.9|32393.9|10
1641264290000|2022-01-04 02:44:50|32446.4|32396.4|32445.1|32395.1|32447.1|32397.1|32444.2|32394.2|12
1641264300000|2022-01-04 02:45:00|32448.6|32398.6|32447.9|32396.9|32449.8|32399.8|32440.6|32390.6|11
1641264310000|2022-01-04 02:45:10|32450.7|32400.7|32448.4|32398.4|32450.7|32400.7|32447.3|32395.6|5
1641264320000|2022-01-04 02:45:20|32450.6|32400.6|32449.3|32399.3|32452|32402|32440.8|32390.8|13
1641264330000|2022-01-04 02:45:30|32450.3|32400.3|32446.2|32396.2|32450.3|32400.3|32444.2|32394.2|6
1641264340000|2022-01-04 02:45:40|32446.8|32396.8|32444.2|32394.2|32446.8|32396.8|32444.2|32394.2|5
1641264350000|2022-01-04 02:45:50|32441.4|32391.4|32449.9|32399.9|32450.7|32400.7|32441.4|32391.4|10
1641264360000|2022-01-04 02:46:00|32449.4|32399.4|32449.2|32399.2|32452.9|32402.9|32443.2|32393.2|16
1641264370000|2022-01-04 02:46:10|32451|32401|32451|32400.4|32451.5|32401.5|32449.6|32399.2|9
1641264380000|2022-01-04 02:46:20|32450.8|32400.8|32450.5|32400.5|32451.6|32401.6|32449.7|32399.7|6
1641264390000|2022-01-04 02:46:30|32451.2|32401.2|32449.8|32399.8|32451.2|32401.2|32443.7|32393.7|13
1641264400000|2022-01-04 02:46:40|32449.6|32399.6|32448|32398|32449.6|32399.6|32447.6|32397.6|5
1641264410000|2022-01-04 02:46:50|32448.9|32398.9|32452|32402|32452|32402|32448.9|32398.9|10
1641264420000|2022-01-04 02:47:00|32451.5|32401.5|32452.2|32402.2|32452.2|32402.2|32443.1|32393.1|11
1641264430000|2022-01-04 02:47:10|32451.2|32401.2|32448.8|32398.8|32452.4|32402.4|32446.6|32387|10
1641264440000|2022-01-04 02:47:20|32448|32398|32452.5|32402.5|32452.5|32402.5|32448|32398|11
1641264450000|2022-01-04 02:47:30|32452.2|32402.2|32447.4|32397.4|32452.2|32402.2|32444|32394|8
1641264460000|2022-01-04 02:47:40|32448|32398|32446.6|32396.6|32448.7|32398.7|32444.9|32394.9|9
1641264470000|2022-01-04 02:47:50|32446.8|32396.8|32449.2|32397.9|32449.7|32399.6|32441.2|32389.4|13
1641264480000|2022-01-04 02:48:00|32448.9|32394.7|32448.6|32398.6|32449.5|32399.5|32444.5|32394.5|8
1641264490000|2022-01-04 02:48:10|32448.7|32398.7|32453.2|32401.6|32453.2|32403|32448.7|32398.7|7
1641264500000|2022-01-04 02:48:20|32453.3|32403.3|32448.1|32396.9|32453.6|32403.6|32445.2|32393.2|6
1641264510000|2022-01-04 02:48:30|32449.3|32398.6|32453|32403|32455.5|32405.5|32448.9|32398.6|16
1641264520000|2022-01-04 02:48:40|32453.6|32403.6|32453.2|32403.2|32454.3|32404.3|32450.3|32399.5|18
1641264530000|2022-01-04 02:48:50|32452.9|32402.9|32452.1|32402.1|32453.3|32403.3|32451.9|32401.9|12
1641264540000|2022-01-04 02:49:00|32454.4|32404.4|32454|32403.5|32455.4|32405.4|32454|32403.5|5
1641264550000|2022-01-04 02:49:10|32454.6|32404.6|32455.7|32405.7|32455.7|32405.7|32447.9|32396.4|16
1641264560000|2022-01-04 02:49:20|32454.4|32404.4|32453|32403|32456.1|32406.1|32451.1|32397|13
1641264570000|2022-01-04 02:49:30|32449.2|32399.2|32452.7|32402.7|32453.9|32403.9|32449.2|32399.2|18
1641264580000|2022-01-04 02:49:40|32448.3|32398.3|32449.8|32399.8|32452.9|32402.9|32448.3|32398.3|23
1641264590000|2022-01-04 02:49:50|32451.1|32401.1|32450.1|32400.1|32451.6|32401.6|32447|32397|13
1641264600000|2022-01-04 02:50:00|32448.9|32398.9|32451.1|32401.1|32453.6|32403.6|32448.9|32398.6|13
1641264610000|2022-01-04 02:50:10|32451.3|32401.3|32448|32398|32452.7|32402.7|32446.7|32396.7|10
1641264620000|2022-01-04 02:50:20|32447.6|32397.6|32453.5|32403.5|32454|32404|32447.6|32397.6|10
1641264630000|2022-01-04 02:50:30|32451.6|32401.6|32450.1|32400.1|32454.2|32403.6|32449|32398.6|19
1641264640000|2022-01-04 02:50:40|32450.4|32400.4|32447.1|32397.1|32451.2|32401.2|32447.1|32397.1|10
1641264650000|2022-01-04 02:50:50|32448.9|32398.9|32449.8|32399.8|32450.1|32400.1|32445.2|32395.2|17
1641264660000|2022-01-04 02:51:00|32449.7|32399.7|32450|32398.5|32455.3|32405.3|32447.3|32397.3|12
1641264670000|2022-01-04 02:51:10|32444|32394|32452.4|32402.4|32456.2|32406.2|32444|32394|13
1641264680000|2022-01-04 02:51:20|32453|32403|32452.5|32402.5|32453.8|32403.8|32451.8|32398.9|9
1641264690000|2022-01-04 02:51:30|32452.7|32402.7|32452.8|32402.8|32453.7|32403.7|32450.3|32400.3|17
1641264700000|2022-01-04 02:51:40|32448|32398|32455.4|32405.4|32456.4|32406.4|32448|32398|20
1641264710000|2022-01-04 02:51:50|32456|32406|32454.2|32404.2|32457|32406.6|32454.2|32400.1|10
1641264720000|2022-01-04 02:52:00|32453.9|32403.5|32451.7|32401.7|32455.9|32405.9|32449.2|32399.2|7
1641264730000|2022-01-04 02:52:10|32451.6|32401.6|32455.3|32405.3|32455.4|32405.4|32449.5|32399.5|13
1641264740000|2022-01-04 02:52:20|32455.7|32405.7|32455.2|32405.2|32456.6|32405.8|32448.3|32398.3|16
1641264750000|2022-01-04 02:52:30|32454.8|32404.8|32455.9|32405.9|32455.9|32405.9|32454.8|32404.8|8
1641264760000|2022-01-04 02:52:40|32454.1|32404.1|32451.3|32401.3|32454.1|32404.1|32447.2|32397.2|11
1641264770000|2022-01-04 02:52:50|32450.3|32400.3|32453.7|32403.7|32454|32404|32450.2|32400.2|11
1641264780000|2022-01-04 02:53:00|32453.9|32403.9|32452.2|32402.2|32454.3|32404.3|32451.5|32401.5|14
1641264790000|2022-01-04 02:53:10|32446.8|32396.8|32446.6|32394.9|32450.2|32399.6|32442.1|32391.8|8
1641264800000|2022-01-04 02:53:20|32450.2|32399.6|32450.2|32398.3|32450.2|32399.6|32446.6|32394.9|8
1641264810000|2022-01-04 02:53:30|32448.9|32397.6|32452.9|32402.9|32455.3|32405.3|32445.5|32395.2|15
1641264820000|2022-01-04 02:53:40|32455|32405|32453|32403|32455|32405|32451.7|32401.7|18
1641264830000|2022-01-04 02:53:50|32448.3|32398.3|32448.8|32398.4|32451.5|32401.5|32447.7|32397.7|21
1641264840000|2022-01-04 02:54:00|32450.1|32399.6|32453|32403|32453.5|32403.5|32448.4|32398.4|12
1641264850000|2022-01-04 02:54:10|32452.4|32402.4|32455.2|32405.2|32455.2|32405.2|32450.2|32399.2|18
1641264860000|2022-01-04 02:54:20|32455.3|32405.3|32450|32400|32456.2|32406.2|32444.7|32394.7|20
1641264870000|2022-01-04 02:54:30|32450.9|32400.9|32449.2|32399.2|32453.4|32403.4|32449.2|32399.2|20
1641264880000|2022-01-04 02:54:40|32448.5|32398.5|32451.6|32401.6|32451.7|32401.7|32448.2|32398.2|13
1641264890000|2022-01-04 02:54:50|32451.7|32401.7|32450.7|32400.7|32451.7|32401.7|32450.1|32400.1|18
1641264900000|2022-01-04 02:55:00|32450.4|32400.4|32454.7|32404.7|32454.7|32404.7|32447.5|32397.5|14
1641264910000|2022-01-04 02:55:10|32455.2|32405.2|32455.8|32405.8|32455.8|32405.8|32453|32403|6
1641264920000|2022-01-04 02:55:20|32455.1|32405.1|32454.9|32404.9|32459.7|32407.1|32448.4|32395.7|19
1641264930000|2022-01-04 02:55:30|32451.9|32400.5|32458.3|32408.3|32460.5|32410.5|32451.9|32400.5|26
1641264940000|2022-01-04 02:55:40|32458.5|32408.5|32458.2|32408.2|32458.5|32408.5|32456.8|32406.8|15
1641264950000|2022-01-04 02:55:50|32458.6|32408.6|32455.8|32405.8|32458.7|32408.7|32454.3|32404.3|13
1641264960000|2022-01-04 02:56:00|32454.8|32404.8|32458.7|32408.7|32458.7|32408.7|32454.8|32404.8|12
1641264970000|2022-01-04 02:56:10|32458.8|32408.8|32453.7|32403.7|32458.8|32408.8|32451.7|32401.7|15
1641264980000|2022-01-04 02:56:20|32453.9|32403.9|32462.5|32412.1|32462.5|32412.1|32453.9|32403.9|13
1641264990000|2022-01-04 02:56:30|32463.2|32408.3|32477.5|32411.2|32487.7|32424|32463.1|32406|38
1641265000000|2022-01-04 02:56:40|32476.4|32413.2|32472.7|32407.7|32481.2|32413.2|32470.1|32400.9|34
1641265010000|2022-01-04 02:56:50|32474.1|32404.9|32475.5|32406|32477.5|32408.3|32471.1|32403.4|18
1641265020000|2022-01-04 02:57:00|32474.7|32407.8|32475.1|32409.6|32475.8|32409.6|32473.1|32405|16
1641265030000|2022-01-04 02:57:10|32474.7|32410.4|32467.1|32417.1|32475.9|32418.4|32463|32407.5|22
1641265040000|2022-01-04 02:57:20|32466.9|32416.9|32477|32403.8|32483.9|32417.6|32466.8|32400.8|28
1641265050000|2022-01-04 02:57:30|32477.1|32406.2|32473.1|32406.2|32478.5|32409.9|32471.3|32400.6|24
1641265060000|2022-01-04 02:57:40|32473.3|32406.4|32475.3|32406.5|32475.3|32409.6|32472.6|32405.3|21
1641265070000|2022-01-04 02:57:50|32475|32406.2|32461.3|32409.1|32475|32420.7|32461.3|32406.2|15
1641265080000|2022-01-04 02:58:00|32469.8|32417.8|32473|32423|32473.7|32423.7|32468.7|32416.8|26
1641265090000|2022-01-04 02:58:10|32473.9|32423.9|32484.4|32410.1|32484.4|32424.3|32469.8|32409.6|21
1641265100000|2022-01-04 02:58:20|32483|32412.4|32484.5|32412.2|32487.7|32419.3|32480.5|32406.2|25
1641265110000|2022-01-04 02:58:30|32483.9|32413.5|32478.3|32415.5|32483.9|32415.5|32477.8|32412|25
1641265120000|2022-01-04 02:58:40|32478.2|32415.6|32474.1|32424.1|32480.9|32424.5|32474.1|32412.9|16
1641265130000|2022-01-04 02:58:50|32473.2|32423.2|32472.1|32422.1|32473.2|32423.2|32472.1|32422.1|11
1641265140000|2022-01-04 02:59:00|32472.7|32422.7|32475.4|32425.4|32475.4|32425.4|32467.4|32414.9|23
1641265150000|2022-01-04 02:59:10|32476.6|32426.6|32473.1|32423.1|32476.6|32426.6|32469.9|32419.9|20
1641265160000|2022-01-04 02:59:20|32472.9|32422.9|32470.6|32420.6|32478|32428|32470.2|32420|22
1641265170000|2022-01-04 02:59:30|32471.5|32421.5|32472.6|32422.6|32472.9|32422.9|32469.1|32416.1|24
1641265180000|2022-01-04 02:59:40|32471.4|32421.4|32471.1|32421.1|32472.8|32422.8|32470.1|32420.1|13
1641265190000|2022-01-04 02:59:50|32470.2|32420.2|32469.3|32419.3|32474.6|32424.6|32467.7|32417.7|17
1641265200000|2022-01-04 03:00:00|32482.6|32401.9|32473.3|32417.4|32486.3|32425.5|32472.9|32401.9|27
1641265210000|2022-01-04 03:00:10|32473.5|32409.2|32478.3|32406.5|32478.7|32419.4|32472.5|32406|23
1641265220000|2022-01-04 03:00:20|32478.8|32407|32479.5|32409.7|32479.5|32415.1|32473.3|32405.8|18
1641265230000|2022-01-04 03:00:30|32478.2|32411.2|32477.7|32412.2|32478.8|32414.6|32475|32408.7|20
1641265240000|2022-01-04 03:00:40|32478.8|32410.3|32467.7|32417.7|32479.4|32418.4|32467.7|32409.5|18
1641265250000|2022-01-04 03:00:50|32466.6|32416.6|32470.4|32420.4|32471|32421|32466.6|32416.6|10
1641265260000|2022-01-04 03:01:00|32471.9|32421.9|32468.2|32418.2|32472|32422|32465.5|32415.5|17
1641265270000|2022-01-04 03:01:10|32462.3|32412.3|32469.8|32419.8|32469.9|32419.9|32462.3|32412.3|8
1641265280000|2022-01-04 03:01:20|32471.5|32421.5|32466.6|32416.6|32471.5|32421.5|32464.4|32414.4|13
1641265290000|2022-01-04 03:01:30|32465.4|32415.4|32464.8|32414.8|32466.7|32416.7|32464.8|32414.8|5
1641265300000|2022-01-04 03:01:40|32466.3|32416.3|32465.5|32415.5|32467.8|32417.7|32464.3|32414.3|13
1641265310000|2022-01-04 03:01:50|32465.1|32415.1|32468.3|32418.3|32470.3|32420.3|32458.7|32408|15
1641265320000|2022-01-04 03:02:00|32478.4|32401.8|32472|32410.3|32483.9|32420.1|32472|32394.5|14
1641265330000|2022-01-04 03:02:10|32466.6|32409.7|32471.1|32413.5|32471.2|32414.9|32466|32409.7|11
1641265340000|2022-01-04 03:02:20|32470|32415.1|32472.7|32415.7|32473|32416.2|32469.4|32408.4|13
1641265350000|2022-01-04 03:02:30|32464.9|32414.9|32465.8|32415.8|32465.8|32415.8|32463.9|32413.9|11
1641265360000|2022-01-04 03:02:40|32465|32415|32462.7|32412.7|32465|32415|32461|32410.3|11
1641265370000|2022-01-04 03:02:50|32464.2|32414.2|32466.6|32416.6|32467|32417|32462.3|32412.3|15
1641265380000|2022-01-04 03:03:00|32468|32418|32469|32417.2|32470.9|32418.5|32467.9|32416.5|16
1641265390000|2022-01-04 03:03:10|32467.9|32417.9|32468.7|32414.2|32468.7|32418.2|32462.4|32412.4|11
1641265400000|2022-01-04 03:03:20|32468.6|32414.7|32465.7|32415.7|32468.6|32416.5|32465.7|32414.7|13
1641265410000|2022-01-04 03:03:30|32465.9|32415.9|32461.2|32411.2|32466.2|32416.2|32460.7|32410.7|9
1641265420000|2022-01-04 03:03:40|32467.3|32417.3|32467.8|32417.8|32467.8|32417.8|32465.7|32415.7|19
1641265430000|2022-01-04 03:03:50|32466.1|32416.1|32463.4|32412.7|32466.1|32416.1|32461.6|32409.1|11
1641265440000|2022-01-04 03:04:00|32462.7|32411.5|32465|32415|32468.4|32418.4|32462.7|32411.5|13
1641265450000|2022-01-04 03:04:10|32465.1|32415.1|32462.6|32412.6|32465.1|32415.1|32457.5|32406.7|13
1641265460000|2022-01-04 03:04:20|32462.1|32412.1|32464.9|32414.9|32466.4|32416.4|32462.1|32412.1|14
1641265470000|2022-01-04 03:04:30|32464.8|32414.8|32462.5|32411.2|32465.9|32414.8|32460.4|32410.1|19
1641265480000|2022-01-04 03:04:40|32462.7|32411.4|32467.3|32417.3|32469.2|32419.2|32462.7|32411.4|16
1641265490000|2022-01-04 03:04:50|32468|32418|32468.3|32418.3|32481.5|32422.4|32466.3|32394|15
1641265500000|2022-01-04 03:05:00|32468.2|32418.2|32469.7|32419.7|32470.3|32420.3|32467.1|32417.1|16
1641265510000|2022-01-04 03:05:10|32470.6|32420.6|32467.4|32417.4|32471.8|32421.8|32467.4|32417.4|13
1641265520000|2022-01-04 03:05:20|32468.3|32418.3|32473.4|32423.4|32473.4|32423.4|32467.1|32416.7|15
1641265530000|2022-01-04 03:05:30|32473.1|32423.1|32471.1|32421.1|32474.8|32424.8|32469.6|32419.6|20
1641265540000|2022-01-04 03:05:40|32469.8|32419.8|32470.6|32420.6|32471.4|32421.4|32469.6|32419.6|13
1641265550000|2022-01-04 03:05:50|32469.7|32419.7|32470.2|32420.2|32471.2|32421.2|32465.7|32415.7|24
1641265560000|2022-01-04 03:06:00|32469.5|32419.5|32467.7|32417.7|32470.9|32420.9|32467.7|32417.7|22
1641265570000|2022-01-04 03:06:10|32467.4|32417.4|32470|32420|32470.6|32420.6|32467.4|32417.4|15
1641265580000|2022-01-04 03:06:20|32473.4|32423.4|32473.6|32423.6|32475|32425|32472|32421.7|22
1641265590000|2022-01-04 03:06:30|32473.4|32423.4|32474.4|32424.4|32475|32425|32473.4|32423.4|14
1641265600000|2022-01-04 03:06:40|32474.1|32424.1|32473.2|32423.2|32474.4|32424.4|32472|32422|17
1641265610000|2022-01-04 03:06:50|32472.5|32422.5|32476.4|32426.4|32476.4|32426.4|32472.5|32422.5|13
1641265620000|2022-01-04 03:07:00|32475|32425|32472.8|32422.8|32476.2|32426.2|32467.7|32417|16
1641265630000|2022-01-04 03:07:10|32471.8|32421.8|32472.5|32422.5|32472.7|32422.7|32470.5|32420.5|12
1641265640000|2022-01-04 03:07:20|32471.6|32421.6|32471.5|32421.5|32473.3|32423.3|32470.2|32420.2|11
1641265650000|2022-01-04 03:07:30|32472.9|32422.9|32475|32425|32475|32425|32471.1|32421.1|15
1641265660000|2022-01-04 03:07:40|32474.6|32424.6|32473.5|32423.5|32475.6|32425.6|32471.5|32421.5|12
1641265670000|2022-01-04 03:07:50|32472.9|32422.9|32472.5|32422.5|32475.2|32425.2|32472|32421.7|12
1641265680000|2022-01-04 03:08:00|32476.7|32426.7|32471.2|32421.2|32476.8|32426.8|32470.3|32420.3|21
1641265690000|2022-01-04 03:08:10|32470.8|32420.8|32474.3|32424.3|32474.3|32424.3|32470.2|32420.2|16
1641265700000|2022-01-04 03:08:20|32470.9|32420.9|32471.9|32421.9|32471.9|32421.9|32470.1|32420.1|10
1641265710000|2022-01-04 03:08:30|32471.3|32421.3|32472.9|32422.9|32476.8|32426.8|32470.9|32420.9|14
1641265720000|2022-01-04 03:08:40|32473.6|32423.6|32470.3|32420.3|32474.1|32424.1|32465.9|32415.9|10
1641265730000|2022-01-04 03:08:50|32469.7|32419.7|32471.5|32421.5|32471.5|32421.5|32466.3|32416.3|16
1641265740000|2022-01-04 03:09:00|32471.1|32421.1|32469.2|32419.2|32471.2|32421.2|32468.4|32418.4|20
1641265750000|2022-01-04 03:09:10|32468.9|32418.9|32471.8|32421.8|32472.3|32422.3|32468.9|32418.9|12
1641265760000|2022-01-04 03:09:20|32471.7|32421.7|32469.8|32419.8|32471.8|32421.8|32468.4|32418.4|14
1641265770000|2022-01-04 03:09:30|32469.3|32419.3|32468.8|32418.8|32470|32420|32465.1|32415.1|18
1641265780000|2022-01-04 03:09:40|32469.3|32419.3|32473.2|32423.2|32473.2|32423.2|32467.4|32417.4|12
1641265790000|2022-01-04 03:09:50|32473.4|32423.4|32471.1|32421.1|32473.5|32423.5|32468.1|32418.1|22
1641265800000|2022-01-04 03:10:00|32471.2|32421.2|32470|32420|32471.4|32421.4|32469.2|32419.2|9
1641265810000|2022-01-04 03:10:10|32466.9|32416.9|32471.6|32421.6|32471.6|32421.6|32466.9|32416.9|9
1641265820000|2022-01-04 03:10:20|32470.9|32420.9|32471|32421|32473.9|32423.9|32464.6|32414.6|22
1641265830000|2022-01-04 03:10:30|32471.6|32421.6|32469|32419|32471.8|32421.8|32467.7|32417.7|16
1641265840000|2022-01-04 03:10:40|32469.4|32419.4|32471.1|32421.1|32471.4|32421.4|32466.9|32416.9|15
1641265850000|2022-01-04 03:10:50|32466.8|32416.8|32467.6|32417.6|32468.4|32418.4|32461|32411|10
1641265860000|2022-01-04 03:11:00|32467.3|32417.3|32467.2|32417.2|32468.3|32418.3|32466.6|32416.6|18
1641265870000|2022-01-04 03:11:10|32466.5|32416.5|32465|32415|32466.5|32416.5|32463.3|32413.3|11
1641265880000|2022-01-04 03:11:20|32463.9|32413.9|32467.8|32417.8|32469.4|32418.4|32463.9|32413.9|12
1641265890000|2022-01-04 03:11:30|32467.3|32417.3|32465.5|32415.5|32467.3|32417.3|32464.4|32414.4|5
1641265900000|2022-01-04 03:11:40|32466.1|32416.1|32465.1|32415.1|32466.1|32416.1|32460.8|32410.8|10
1641265910000|2022-01-04 03:11:50|32470.1|32420.1|32468.1|32418.1|32470.1|32420.1|32467.2|32417.2|3
1641265920000|2022-01-04 03:12:00|32468.8|32418.8|32469.2|32419.2|32470.1|32420.1|32467.3|32417.3|6
1641265930000|2022-01-04 03:12:10|32469|32419|32472.6|32422.6|32473.8|32423.8|32460.4|32410.4|13
1641265940000|2022-01-04 03:12:20|32473.2|32423.2|32467.9|32417.9|32473.2|32423.2|32467.9|32417.9|9
1641265950000|2022-01-04 03:12:30|32468.9|32418.9|32466.6|32416.6|32469.3|32419.3|32462|32412|9
1641265960000|2022-01-04 03:12:40|32464.7|32414.7|32470|32420|32471.2|32421.2|32464.7|32414.7|16
1641265970000|2022-01-04 03:12:50|32469.3|32419.3|32465.5|32415.5|32471|32421|32464|32414|8
1641265980000|2022-01-04 03:13:00|32461.7|32411.1|32468.9|32418.9|32471.6|32421.6|32461.7|32410.8|24
1641265990000|2022-01-04 03:13:10|32469.3|32417.9|32465.7|32415.7|32473.6|32422.4|32465.2|32415.2|16
1641266000000|2022-01-04 03:13:20|32466.6|32416.6|32467.9|32417.9|32468|32418|32466.3|32416.3|7
1641266010000|2022-01-04 03:13:30|32466.5|32416.5|32464.2|32414.2|32467.6|32417.6|32462.8|32412.8|15
1641266020000|2022-01-04 03:13:40|32463|32413|32467.3|32417.3|32467.7|32417.7|32463|32413|14
1641266030000|2022-01-04 03:13:50|32466.3|32416.3|32470.6|32420.6|32474.2|32424.2|32466|32416|14
1641266040000|2022-01-04 03:14:00|32471.5|32421.5|32472.5|32422.5|32472.5|32422.5|32468.8|32418.8|16
1641266050000|2022-01-04 03:14:10|32471.2|32421.2|32471.2|32421.2|32472.1|32422.1|32471.2|32421.2|4
1641266060000|2022-01-04 03:14:20|32471.1|32421.1|32473.4|32423.4|32474.6|32424.6|32466.9|32416.9|15
1641266070000|2022-01-04 03:14:30|32473.6|32423.6|32467.6|32417.6|32474.8|32424.8|32465.7|32415.7|21
1641266080000|2022-01-04 03:14:40|32468.1|32418.1|32475.3|32425.3|32475.8|32425.8|32468.1|32418.1|11
1641266090000|2022-01-04 03:14:50|32468|32418|32472.5|32422.5|32473.1|32423.1|32468|32418|14
1641266100000|2022-01-04 03:15:00|32470.2|32420.2|32471.7|32421.7|32472.5|32422.5|32469.5|32419.5|17
1641266110000|2022-01-04 03:15:10|32472.1|32422.1|32473.6|32423.6|32473.9|32423.9|32469.8|32419.8|17
1641266120000|2022-01-04 03:15:20|32474.1|32424.1|32474.7|32424.7|32474.7|32424.7|32472.6|32422.6|14
1641266130000|2022-01-04 03:15:30|32467.9|32417.9|32470.3|32420.3|32470.3|32420.3|32467.9|32417.9|9
1641266140000|2022-01-04 03:15:40|32470|32420|32470.5|32420.5|32470.8|32420.8|32466.6|32416.6|10
1641266150000|2022-01-04 03:15:50|32469.9|32419.9|32470.8|32420.8|32471.7|32421.7|32468|32418|16
1641266160000|2022-01-04 03:16:00|32470.4|32420.4|32470.3|32419.7|32470.7|32420.7|32469.3|32419.3|7
1641266170000|2022-01-04 03:16:10|32469.2|32416.8|32468.7|32413|32476.8|32420.6|32466.4|32413|13
1641266180000|2022-01-04 03:16:20|32475.5|32414.6|32473.3|32418.4|32475.5|32418.4|32473.3|32414.6|3
1641266190000|2022-01-04 03:16:30|32473.6|32416.2|32466.5|32416.5|32473.6|32417.6|32465.1|32411.9|9
1641266200000|2022-01-04 03:16:40|32468.4|32418.4|32468.4|32418.4|32468.4|32418.4|32466.1|32415.4|5
1641266210000|2022-01-04 03:16:50|32469.3|32419.3|32466.1|32415.4|32469.4|32419.4|32464.7|32414.5|5
1641266220000|2022-01-04 03:17:00|32468.1|32418.1|32470.5|32420.5|32470.5|32420.5|32466.3|32416.3|7
1641266230000|2022-01-04 03:17:10|32471.3|32421.3|32476.1|32426.1|32478.1|32426.9|32466.9|32414.8|17
1641266240000|2022-01-04 03:17:20|32475.4|32424.6|32475.9|32425.9|32476.8|32426.8|32474.6|32424.6|27
1641266250000|2022-01-04 03:17:30|32475.6|32425.6|32472.4|32419.6|32476.1|32426.1|32472.4|32419.6|13
1641266260000|2022-01-04 03:17:40|32473.3|32420.1|32467.1|32417.1|32473.7|32423.7|32467|32417|14
1641266270000|2022-01-04 03:17:50|32469.6|32419.6|32470.7|32420.7|32471.1|32421.1|32466.4|32416.2|15
1641266280000|2022-01-04 03:18:00|32468.3|32418.3|32476.9|32426.9|32476.9|32426.9|32468.3|32416.9|11
1641266290000|2022-01-04 03:18:10|32476.3|32426.3|32473.3|32423.3|32476.3|32426.3|32468.4|32417.8|16
1641266300000|2022-01-04 03:18:20|32473.6|32423.4|32478.5|32428.5|32482.1|32432.1|32473.6|32423.4|20
1641266310000|2022-01-04 03:18:30|32479|32429|32477.6|32427.6|32479.5|32429.5|32477.6|32427.6|16
1641266320000|2022-01-04 03:18:40|32477.7|32427.7|32478.6|32428.6|32478.6|32428.6|32476.7|32426.7|12
1641266330000|2022-01-04 03:18:50|32478.1|32428.1|32476|32426|32480|32430|32474.4|32424|13
1641266340000|2022-01-04 03:19:00|32477.3|32427.3|32477.5|32427.5|32477.6|32427.6|32476.1|32425.8|18
1641266350000|2022-01-04 03:19:10|32477.4|32427.4|32479.6|32429.6|32479.6|32429.6|32477.4|32427.4|13
1641266360000|2022-01-04 03:19:20|32479.5|32429.5|32476.9|32426.9|32479.5|32429.5|32473.7|32423.7|19
1641266370000|2022-01-04 03:19:30|32476.7|32426.7|32476.1|32426.1|32477.4|32427.4|32475.4|32425.4|12
1641266380000|2022-01-04 03:19:40|32476.4|32426.4|32479.6|32429.6|32480.3|32430.3|32473.6|32423.6|24
1641266390000|2022-01-04 03:19:50|32480.4|32430.4|32478.7|32428.7|32480.4|32430.4|32477.9|32427.9|20
1641266400000|2022-01-04 03:20:00|32483.1|32424.6|32478.8|32428.8|32483.3|32428.8|32472.3|32421.5|18
1641266410000|2022-01-04 03:20:10|32479.6|32429.6|32477.2|32427.2|32480.4|32430.4|32476.5|32426.5|15
1641266420000|2022-01-04 03:20:20|32475.2|32425.2|32477.9|32427.9|32479|32429|32475.2|32425.2|18
1641266430000|2022-01-04 03:20:30|32477.6|32427.6|32479.6|32429.6|32479.6|32429.6|32475.3|32425.3|21
1641266440000|2022-01-04 03:20:40|32480.1|32430.1|32479.9|32429.9|32480.4|32430.4|32478|32428|19
1641266450000|2022-01-04 03:20:50|32479.5|32429.5|32479.3|32429.3|32480|32430|32474.1|32421.8|24
1641266460000|2022-01-04 03:21:00|32478.8|32428.8|32476|32425.8|32478.8|32428.8|32476|32425.8|14
1641266470000|2022-01-04 03:21:10|32476.1|32426.1|32477.9|32427.9|32478.2|32428.2|32475.8|32425.8|16
1641266480000|2022-01-04 03:21:20|32478.2|32428.2|32473.4|32423.4|32478.2|32428.2|32473|32423|12
1641266490000|2022-01-04 03:21:30|32473.3|32423.3|32476.1|32426.1|32476.7|32426.7|32472.7|32422.7|11
1641266500000|2022-01-04 03:21:40|32476.7|32426.7|32477.8|32427.8|32477.9|32427.9|32475.6|32425.6|12
1641266510000|2022-01-04 03:21:50|32478.1|32428.1|32476.5|32426.5|32478.1|32428.1|32471.2|32421.2|14
1641266520000|2022-01-04 03:22:00|32476|32426|32476.6|32426.6|32476.8|32426.8|32475.5|32425.5|6
1641266530000|2022-01-04 03:22:10|32475.8|32425.8|32477.5|32427.5|32477.5|32427.5|32475.8|32425.8|7
1641266540000|2022-01-04 03:22:20|32478.4|32428.4|32474.4|32424.3|32478.4|32428.4|32471.6|32421.6|8
1641266550000|2022-01-04 03:22:30|32475|32424.4|32476.4|32425|32476.4|32425.4|32474.4|32421.6|10
1641266560000|2022-01-04 03:22:40|32477.5|32427.5|32481.8|32431.8|32483.4|32433.4|32475.6|32425.6|13
1641266570000|2022-01-04 03:22:50|32481|32431|32476|32426|32481.7|32431.7|32470.9|32420.6|13
1641266580000|2022-01-04 03:23:00|32482.3|32422.1|32476.3|32424.8|32483.7|32424.8|32476.3|32419.5|8
1641266590000|2022-01-04 03:23:10|32476.2|32425.2|32479.1|32427.8|32480.8|32429.3|32476.2|32424.7|9
1641266600000|2022-01-04 03:23:20|32480.1|32428.4|32476.1|32426.1|32480.5|32429.1|32474.3|32424.3|8
1641266610000|2022-01-04 03:23:30|32477|32427|32482.2|32426.7|32483.5|32429|32477|32424.6|15
1641266620000|2022-01-04 03:23:40|32481.3|32426.8|32472.9|32422.9|32482|32427.5|32472.6|32422.6|8
1641266630000|2022-01-04 03:23:50|32474.3|32424.3|32475.9|32425.9|32477.9|32427.9|32474|32422.7|10
1641266640000|2022-01-04 03:24:00|32483.3|32422.4|32477.3|32426.9|32483.3|32426.9|32477.3|32422.4|12
1641266650000|2022-01-04 03:24:10|32478.3|32425.1|32478.4|32426.2|32478.4|32427.2|32477.2|32423.3|12
1641266660000|2022-01-04 03:24:20|32477.9|32427.4|32475.1|32425.1|32479.8|32429.8|32473.3|32423.3|12
1641266670000|2022-01-04 03:24:30|32473.6|32423.6|32474|32424|32478.5|32428.5|32470.2|32419.2|15
1641266680000|2022-01-04 03:24:40|32475.2|32425.2|32477.6|32427.2|32479.7|32429.7|32475.2|32423.3|13
1641266690000|2022-01-04 03:24:50|32477.9|32427.7|32484.1|32434.1|32485.4|32435.4|32477.9|32426.9|21
1641266700000|2022-01-04 03:25:00|32485.1|32435.1|32487.9|32437.9|32494|32444|32483.2|32431.1|20
1641266710000|2022-01-04 03:25:10|32488.5|32438.5|32485.1|32435.1|32488.9|32438.9|32481.6|32431.6|21
1641266720000|2022-01-04 03:25:20|32485.3|32435.3|32483.7|32433.7|32486|32436|32483.3|32432.8|20
1641266730000|2022-01-04 03:25:30|32483.6|32433.6|32483.5|32433.5|32484.5|32434.5|32480.9|32430.9|10
1641266740000|2022-01-04 03:25:40|32483.9|32433.9|32482.3|32432.3|32483.9|32433.9|32481.8|32431.8|9
1641266750000|2022-01-04 03:25:50|32483.2|32433.2|32483.7|32433.5|32485.3|32435.3|32481.1|32431|9
1641266760000|2022-01-04 03:26:00|32484.6|32434.6|32478.7|32428.7|32485.2|32435.2|32478.7|32428.7|9
1641266770000|2022-01-04 03:26:10|32479|32429|32481.3|32431.1|32484.3|32434.3|32478.7|32428.7|12
1641266780000|2022-01-04 03:26:20|32482.3|32432.3|32483|32433|32483.3|32433.3|32481.3|32431.3|13
1641266790000|2022-01-04 03:26:30|32482.9|32432.9|32477.9|32427.4|32484.9|32434.9|32477.9|32427.4|13
1641266800000|2022-01-04 03:26:40|32483.6|32432.6|32482.1|32432.1|32486.7|32436.7|32481.6|32430.7|17
1641266810000|2022-01-04 03:26:50|32482.9|32432.9|32483.9|32433.9|32483.9|32433.9|32481.9|32431.4|13
1641266820000|2022-01-04 03:27:00|32484|32434|32483|32433|32484.7|32434.7|32482.7|32432.7|17
1641266830000|2022-01-04 03:27:10|32481.3|32431.3|32481.1|32431.1|32482.2|32432.2|32479.3|32429.3|14
1641266840000|2022-01-04 03:27:20|32481.6|32431.6|32484|32434|32485.8|32435.8|32478.9|32428.9|13
1641266850000|2022-01-04 03:27:30|32483.9|32433.9|32484.4|32429.8|32487.6|32433.9|32483.9|32426.4|22
1641266860000|2022-01-04 03:27:40|32485.6|32430.4|32478|32428|32485.6|32430.4|32477.5|32427.5|16
1641266870000|2022-01-04 03:27:50|32479.1|32429.1|32479.5|32429.5|32480.7|32430.7|32479.1|32429.1|10
1641266880000|2022-01-04 03:28:00|32480.8|32430.8|32477.9|32427.9|32482|32432|32476.8|32426.8|11
1641266890000|2022-01-04 03:28:10|32477.1|32427.1|32479.3|32429.2|32479.9|32429.9|32477.1|32427.1|15
1641266900000|2022-01-04 03:28:20|32479.1|32428.8|32475.9|32425.9|32484.4|32431.4|32473.7|32423.7|22
1641266910000|2022-01-04 03:28:30|32475.8|32425.8|32475.8|32424.1|32477.3|32427.3|32475.2|32424.1|13
1641266920000|2022-01-04 03:28:40|32475.5|32423.5|32479.1|32429.1|32479.4|32429.4|32475.5|32423.5|16
1641266930000|2022-01-04 03:28:50|32479.3|32429.3|32474.7|32424.7|32479.5|32429.5|32472.7|32422.7|10
1641266940000|2022-01-04 03:29:00|32474.4|32424.4|32475.7|32425.7|32476.6|32426.6|32474.2|32423.2|8
1641266950000|2022-01-04 03:29:10|32476.1|32426.1|32476.4|32426.4|32478.9|32428.9|32471.8|32421.8|15
1641266960000|2022-01-04 03:29:20|32476.9|32426.9|32478.5|32428.5|32478.8|32428.8|32476.1|32426.1|20
1641266970000|2022-01-04 03:29:30|32478.9|32428.9|32476.2|32426.2|32478.9|32428.9|32474.2|32424.2|19
1641266980000|2022-01-04 03:29:40|32476.9|32426.7|32479.1|32429.1|32479.8|32429.1|32474.4|32424.4|13
1641266990000|2022-01-04 03:29:50|32478.6|32428.6|32479.2|32429.2|32479.7|32429.7|32478.2|32426.7|11
1641267000000|2022-01-04 03:30:00|32479.7|32429.7|32474.4|32424.4|32479.7|32429.7|32469.8|32419.6|14
1641267010000|2022-01-04 03:30:10|32473.4|32423.4|32479.2|32429.2|32480.4|32430.4|32473.4|32423.4|14
1641267020000|2022-01-04 03:30:20|32479.7|32429.7|32479.6|32429.6|32479.7|32429.7|32478.7|32428.7|7
1641267030000|2022-01-04 03:30:30|32479.1|32429.1|32478.2|32426.7|32479.3|32429.3|32475|32425|15
1641267040000|2022-01-04 03:30:40|32477.6|32426.3|32478.2|32428.2|32478.9|32428.5|32470.2|32420.2|15
1641267050000|2022-01-04 03:30:50|32479.1|32429.1|32474.7|32423.5|32483|32429.2|32474.6|32419.9|16
1641267060000|2022-01-04 03:31:00|32475.3|32424.7|32475.6|32425.6|32476.1|32426.1|32473.7|32423.7|17
1641267070000|2022-01-04 03:31:10|32477.7|32427.7|32472.7|32422.7|32477.7|32427.7|32472.7|32422.7|18
1641267080000|2022-01-04 03:31:20|32472.5|32422.5|32473|32422.4|32474.3|32424.3|32472.5|32422.4|9
1641267090000|2022-01-04 03:31:30|32475.4|32425.4|32478.8|32426.2|32478.8|32426.5|32472.6|32419.9|16
1641267100000|2022-01-04 03:31:40|32476.3|32426.3|32477.5|32427.5|32477.5|32427.5|32475.3|32423.7|22
1641267110000|2022-01-04 03:31:50|32476.8|32425.6|32475.7|32425.7|32476.8|32426.2|32469.4|32416.5|14
1641267120000|2022-01-04 03:32:00|32480.7|32419.6|32478.8|32422.6|32480.7|32422.8|32478.5|32419.6|9
1641267130000|2022-01-04 03:32:10|32477.1|32424.9|32476.2|32418.1|32477.1|32424.9|32472.1|32416.1|9
1641267140000|2022-01-04 03:32:20|32470.1|32419.6|32472.1|32422.1|32472.1|32422.1|32470.1|32419.6|9
1641267150000|2022-01-04 03:32:30|32467.9|32417.9|32475.4|32425.4|32475.4|32425.4|32464.7|32414.7|18
1641267160000|2022-01-04 03:32:40|32476.3|32426.3|32475.1|32425.1|32476.3|32426.3|32473.4|32423.3|8
1641267170000|2022-01-04 03:32:50|32475.8|32425.8|32470|32420|32476|32426|32467|32417|9
1641267180000|2022-01-04 03:33:00|32470.9|32420.9|32473.1|32423.1|32473.1|32423.1|32468.9|32418.9|13
1641267190000|2022-01-04 03:33:10|32473.6|32423.6|32472.3|32422.3|32473.8|32423.8|32471.4|32421.4|9
1641267200000|2022-01-04 03:33:20|32473.2|32423.2|32474.2|32422.1|32475.7|32425.7|32471.9|32418.9|5
1641267210000|2022-01-04 03:33:30|32473.9|32423.9|32475.4|32425.4|32475.9|32425.4|32473.9|32423.9|5
1641267220000|2022-01-04 03:33:40|32464.6|32414.6|32468.9|32417.3|32471.4|32421.4|32464.6|32413.9|5
1641267230000|2022-01-04 03:33:50|32471.2|32421.1|32474.9|32424.9|32474.9|32424.9|32469.3|32417.4|8
1641267240000|2022-01-04 03:34:00|32480.2|32418.7|32473.1|32420.4|32480.9|32421.5|32473.1|32415.3|16
1641267250000|2022-01-04 03:34:10|32472.9|32420.8|32474.5|32424.5|32474.5|32424.5|32472.9|32420|8
1641267260000|2022-01-04 03:34:20|32475.5|32425.5|32471.1|32421.1|32475.5|32425.5|32470.1|32420.1|12
1641267270000|2022-01-04 03:34:30|32474.1|32424.1|32473.7|32422.8|32474.1|32424.1|32471.8|32420.8|14
1641267280000|2022-01-04 03:34:40|32473.5|32423.5|32469|32419|32475.8|32423.9|32467.3|32417.1|15
1641267290000|2022-01-04 03:34:50|32470.4|32420.4|32472.2|32422.2|32472.2|32422.2|32470.3|32417.9|13
1641267300000|2022-01-04 03:35:00|32471.6|32421.6|32470.8|32419.1|32471.6|32421.6|32470.5|32419.1|10
1641267310000|2022-01-04 03:35:10|32473.2|32423.2|32466.5|32416.5|32473.8|32423.8|32464.5|32414.5|11
1641267320000|2022-01-04 03:35:20|32474.4|32424.4|32472.8|32422.8|32476|32426|32472.2|32422.2|20
1641267330000|2022-01-04 03:35:30|32473.3|32423.3|32470.7|32419|32474.2|32424|32468.3|32417.1|9
1641267340000|2022-01-04 03:35:40|32471.7|32416.5|32468.7|32418.4|32471.8|32420.8|32467.1|32416.5|19
1641267350000|2022-01-04 03:35:50|32467.2|32416|32469.4|32419.4|32472.7|32422.7|32465.5|32415.5|14
1641267360000|2022-01-04 03:36:00|32473.7|32417|32476.2|32415.2|32476.2|32420.2|32473|32415.2|8
1641267370000|2022-01-04 03:36:10|32475.7|32418|32468.4|32418.4|32475.9|32420|32465.8|32415.5|12
1641267380000|2022-01-04 03:36:20|32469.2|32419.2|32470.9|32420.9|32472.1|32422.1|32469.2|32419.2|13
1641267390000|2022-01-04 03:36:30|32473.8|32423.8|32472.5|32420.9|32474|32424|32472.4|32420.5|6
1641267400000|2022-01-04 03:36:40|32473.1|32422.5|32469.5|32419.5|32473.6|32423.6|32467.7|32417.7|9
1641267410000|2022-01-04 03:36:50|32469.2|32419.2|32472.2|32422.2|32472.2|32422.2|32469.2|32419.2|10
1641267420000|2022-01-04 03:37:00|32471.6|32421.6|32469.6|32419.6|32473.8|32423.7|32463.4|32413.4|9
1641267430000|2022-01-04 03:37:10|32467.6|32417.6|32476|32426|32476.1|32426|32467.5|32414.4|10
1641267440000|2022-01-04 03:37:20|32475.9|32425.9|32476.5|32426.5|32477.2|32427.2|32474.5|32422.2|12
1641267450000|2022-01-04 03:37:30|32476.1|32426.1|32471.4|32421.4|32476.1|32426.1|32469.9|32419.9|13
1641267460000|2022-01-04 03:37:40|32471.2|32421.2|32477.4|32420.7|32477.4|32423.6|32471|32420.6|14
1641267470000|2022-01-04 03:37:50|32473.9|32423.9|32470.3|32420.3|32475.8|32425.8|32468.2|32418.2|20
1641267480000|2022-01-04 03:38:00|32469.5|32409|32471.2|32421.2|32475.9|32424.2|32464.9|32409|18
1641267490000|2022-01-04 03:38:10|32471.6|32421.6|32471.7|32421.7|32472.3|32422.3|32471.1|32421.1|5
1641267500000|2022-01-04 03:38:20|32472.2|32422.2|32469.4|32419.4|32473.1|32423.1|32468.2|32418.1|17
1641267510000|2022-01-04 03:38:30|32469.5|32419.5|32469.8|32419.8|32470.2|32420.2|32468.3|32418.3|8
1641267520000|2022-01-04 03:38:40|32470.5|32420.5|32472.9|32422.9|32473.6|32423.6|32468.3|32418.3|13
1641267530000|2022-01-04 03:38:50|32473.6|32423.6|32468.4|32418.4|32474.5|32424.5|32466.8|32416.5|9
1641267540000|2022-01-04 03:39:00|32471.4|32421.4|32471|32421|32474.2|32424.2|32470.4|32419|6
1641267550000|2022-01-04 03:39:10|32471.7|32421.7|32472.8|32422.8|32474.1|32423.5|32471.4|32421.2|15
1641267560000|2022-01-04 03:39:20|32468.4|32418.4|32468.7|32416.2|32469.8|32419.8|32468.2|32416.2|7
1641267570000|2022-01-04 03:39:30|32466.7|32412.4|32468|32415|32468.8|32417.5|32464.8|32412.4|6
1641267580000|2022-01-04 03:39:40|32468.6|32415.7|32478.2|32423.1|32479.2|32424.2|32465.6|32414.8|12
1641267590000|2022-01-04 03:39:50|32475.9|32424.2|32476.6|32423|32476.6|32425.8|32475.6|32422.8|15
1641267600000|2022-01-04 03:40:00|32477.2|32423.6|32470.5|32420.5|32477.2|32423.6|32469.3|32419.3|12
1641267610000|2022-01-04 03:40:10|32471.5|32421.5|32471|32421|32472|32422|32469.5|32419.5|6
1641267620000|2022-01-04 03:40:20|32472.3|32422.3|32475.7|32425.7|32477|32426.6|32472.3|32422.3|13
1641267630000|2022-01-04 03:40:30|32475.5|32425.5|32474.3|32424.3|32476|32426|32473.2|32422|12
1641267640000|2022-01-04 03:40:40|32468.3|32418.3|32479.3|32429.3|32479.3|32429.3|32468.3|32418.3|18
1641267650000|2022-01-04 03:40:50|32479.2|32429.2|32472.9|32422.9|32479.2|32429.2|32472.5|32421|19
1641267660000|2022-01-04 03:41:00|32474.1|32424.1|32474.2|32424.2|32475.1|32425.1|32473|32423|12
1641267670000|2022-01-04 03:41:10|32473.4|32423.4|32478.7|32426.3|32480.8|32430.8|32473.4|32422.5|13
1641267680000|2022-01-04 03:41:20|32478.8|32426.8|32479|32429|32479|32429|32476.9|32426.8|5
1641267690000|2022-01-04 03:41:30|32478.9|32428.9|32476.1|32426.1|32478.9|32428.9|32476.1|32424.9|9
1641267700000|2022-01-04 03:41:40|32468.6|32418.4|32473.5|32423.5|32474|32424|32468.6|32417.7|6
1641267710000|2022-01-04 03:41:50|32474.3|32424.3|32474.5|32421.1|32476.2|32425.6|32471.1|32419.7|12
1641267720000|2022-01-04 03:42:00|32474.6|32420.7|32473.6|32423.5|32474.7|32423.5|32473.6|32420.5|10
1641267730000|2022-01-04 03:42:10|32474.2|32424.2|32468.3|32418.3|32475.3|32425.3|32468.3|32418.3|5
1641267740000|2022-01-04 03:42:20|32470|32420|32474.5|32424.5|32474.5|32424.5|32468|32418|9
1641267750000|2022-01-04 03:42:30|32475.5|32424.1|32471.9|32421.9|32475.5|32424.1|32467.4|32414.5|9
1641267760000|2022-01-04 03:42:40|32472.2|32422.2|32473.1|32422.8|32473.1|32423.1|32471.8|32420.9|6
1641267770000|2022-01-04 03:42:50|32472.2|32422.1|32467.8|32415.4|32477|32425.6|32467.8|32415.4|8
1641267780000|2022-01-04 03:43:00|32468.8|32416.7|32472|32418.6|32472|32421.2|32468.8|32416.7|3
1641267790000|2022-01-04 03:43:10|32470.8|32421.2|32468.8|32418.8|32474.6|32424.6|32468.8|32417|10
1641267800000|2022-01-04 03:43:20|32469.9|32419.9|32471.8|32421.8|32472.2|32422.2|32469.9|32419.9|6
1641267810000|2022-01-04 03:43:30|32476.5|32426.5|32469.9|32419.9|32476.5|32426.5|32469.9|32419.9|13
1641267820000|2022-01-04 03:43:40|32469.3|32419.3|32474.6|32424.6|32474.6|32424.6|32469.3|32419.3|7
1641267830000|2022-01-04 03:43:50|32475.1|32425.1|32473.4|32423.4|32475.1|32425.1|32471.6|32421.6|10
1641267840000|2022-01-04 03:44:00|32473.2|32423.2|32468.3|32418.3|32473.3|32423.3|32468.3|32418.3|6
1641267850000|2022-01-04 03:44:10|32469.3|32419.3|32473.9|32423.9|32473.9|32423.9|32469|32417.6|10
1641267860000|2022-01-04 03:44:20|32473.6|32423.6|32466.9|32415.7|32474.8|32424.8|32466.9|32415.7|6
1641267870000|2022-01-04 03:44:30|32465.9|32415.9|32469.6|32419.6|32469.6|32419.6|32465.9|32415.9|3
1641267880000|2022-01-04 03:44:40|32468.4|32417.9|32472.4|32422.4|32472.8|32422.8|32468.4|32416.5|12
1641267890000|2022-01-04 03:44:50|32473.5|32423.5|32474.6|32424.6|32474.6|32424.6|32471.1|32420.9|11
1641267900000|2022-01-04 03:45:00|32474.9|32424.9|32473.2|32421.4|32474.9|32424.9|32466.9|32416.9|12
1641267910000|2022-01-04 03:45:10|32472|32420.1|32475.2|32424.5|32475.2|32424.5|32472|32418.4|6
1641267920000|2022-01-04 03:45:20|32475.3|32425.2|32473.2|32423.2|32476.1|32425.7|32471|32418.7|12
1641267930000|2022-01-04 03:45:30|32472.5|32422.5|32474.2|32424.2|32474.2|32424.2|32471.4|32420.3|12
1641267940000|2022-01-04 03:45:40|32474.9|32424.9|32471|32421|32474.9|32424.9|32467.9|32417.9|8
1641267950000|2022-01-04 03:45:50|32471.1|32421.1|32471.4|32418.7|32474.4|32424.4|32467.3|32416.8|10
1641267960000|2022-01-04 03:46:00|32471.9|32421.9|32472.3|32422.3|32474.3|32424.3|32471.7|32421.7|10
1641267970000|2022-01-04 03:46:10|32473.9|32423.9|32474.5|32424.3|32475.3|32424.5|32473|32422.9|14
1641267980000|2022-01-04 03:46:20|32474.8|32424.8|32471.8|32421.8|32474.8|32424.8|32470.3|32419|15
1641267990000|2022-01-04 03:46:30|32472.8|32422.8|32473.5|32423.5|32473.9|32423.5|32467.9|32417.8|9
1641268000000|2022-01-04 03:46:40|32473.7|32423.7|32471.8|32421.8|32475.8|32424.1|32469.3|32417.7|16
1641268010000|2022-01-04 03:46:50|32478.1|32416.6|32477.8|32422.8|32478.6|32424.5|32469.6|32413.8|20
1641268020000|2022-01-04 03:47:00|32477|32423.3|32473.1|32423.1|32477|32426.8|32472.7|32421.9|22
1641268030000|2022-01-04 03:47:10|32472.8|32422.8|32474.2|32424.2|32474.7|32424.4|32472.5|32422.4|17
1641268040000|2022-01-04 03:47:20|32474.6|32424.6|32472.9|32422.1|32474.8|32424.8|32472.8|32421.6|13
1641268050000|2022-01-04 03:47:30|32474|32424|32469.5|32417.9|32474|32424|32467.9|32417.9|14
1641268060000|2022-01-04 03:47:40|32470.1|32420.1|32471.6|32421.6|32472.4|32422.4|32470.1|32420.1|8
1641268070000|2022-01-04 03:47:50|32471|32421|32473.1|32423.1|32473.8|32423.8|32470.7|32418.9|9
1641268080000|2022-01-04 03:48:00|32472.8|32422.8|32474.5|32423.9|32476.2|32426.2|32468.8|32418.4|15
1641268090000|2022-01-04 03:48:10|32474.9|32423.8|32474.1|32424.1|32475.3|32425.3|32472.7|32422.5|25
1641268100000|2022-01-04 03:48:20|32474.3|32424.3|32471.8|32421.4|32475.2|32424.9|32469.6|32417.5|14
1641268110000|2022-01-04 03:48:30|32471.5|32421.5|32477.2|32420.7|32477.2|32422.7|32471.4|32419.1|10
1641268120000|2022-01-04 03:48:40|32476.9|32420.5|32475.7|32421.9|32477.9|32423.2|32475.4|32420.5|17
1641268130000|2022-01-04 03:48:50|32475.8|32422.4|32473.5|32423.4|32477.5|32427.5|32472.4|32422.3|13
1641268140000|2022-01-04 03:49:00|32473.2|32423.1|32478|32428|32480.1|32428.8|32473.2|32422.7|22
1641268150000|2022-01-04 03:49:10|32480.6|32430.6|32477.2|32427.2|32480.6|32430.6|32477.2|32427.2|11
1641268160000|2022-01-04 03:49:20|32477.1|32427.1|32479.7|32429.7|32479.7|32429.7|32476.5|32426.5|12
1641268170000|2022-01-04 03:49:30|32478.9|32428.9|32478|32424.9|32482.8|32432.8|32476.3|32424.9|14
1641268180000|2022-01-04 03:49:40|32482.8|32430.3|32480.7|32430.7|32482.8|32430.8|32479.6|32427|12
1641268190000|2022-01-04 03:49:50|32480.3|32430.3|32476.8|32426.8|32481.2|32431.2|32474.7|32424.7|11
1641268200000|2022-01-04 03:50:00|32476.5|32426.5|32477.4|32427.4|32477.4|32427.4|32474.4|32424.4|14
1641268210000|2022-01-04 03:50:10|32479.3|32429.3|32474.5|32424.5|32480.5|32430.5|32474.5|32424.5|5
1641268220000|2022-01-04 03:50:20|32475.3|32425.3|32478.7|32427.2|32479|32429|32474.1|32424.1|5
1641268230000|2022-01-04 03:50:30|32478.9|32427.5|32481.3|32431.3|32481.3|32431.3|32478.9|32427.5|9
1641268240000|2022-01-04 03:50:40|32481.4|32431.4|32478.4|32427.7|32481.4|32431.4|32473.1|32422.2|16
1641268250000|2022-01-04 03:50:50|32479.3|32429.2|32479.7|32429.7|32482.7|32432.7|32470|32416.7|18
1641268260000|2022-01-04 03:51:00|32479.5|32429.5|32479.6|32429.2|32481|32431|32479.2|32428.5|11
1641268270000|2022-01-04 03:51:10|32480.6|32429.6|32483.5|32427|32483.5|32431|32478.3|32426.4|14
1641268280000|2022-01-04 03:51:20|32482.5|32426|32480.7|32430.7|32483.6|32430.7|32480.7|32426|10
1641268290000|2022-01-04 03:51:30|32480.3|32430.3|32482.5|32432.5|32482.7|32432.7|32480.3|32430.3|17
1641268300000|2022-01-04 03:51:40|32481.9|32431.9|32482.1|32432.1|32483.8|32432.3|32481.3|32430.8|7
1641268310000|2022-01-04 03:51:50|32482.5|32431.1|32475.7|32423.4|32482.5|32432.2|32475.7|32423.4|11
1641268320000|2022-01-04 03:52:00|32476.1|32425.6|32479.4|32429|32479.4|32429|32476.1|32425.6|12
1641268330000|2022-01-04 03:52:10|32479.5|32427.7|32472.4|32416|32479.5|32429.1|32472.4|32416|9
1641268340000|2022-01-04 03:52:20|32483.8|32433.8|32482.5|32432.5|32483.8|32433.8|32481.4|32431.4|4
1641268350000|2022-01-04 03:52:30|32482.6|32432.6|32479.7|32426.5|32482.6|32432.6|32477.4|32424.7|22
1641268360000|2022-01-04 03:52:40|32480.8|32426.3|32479.3|32427.6|32480.8|32427.9|32479.3|32425.9|11
1641268370000|2022-01-04 03:52:50|32479.6|32428.2|32476.2|32426.2|32483|32433|32474.7|32423.8|15
1641268380000|2022-01-04 03:53:00|32478.8|32428.8|32482.2|32431.2|32482.2|32431.2|32478.1|32427.9|9
1641268390000|2022-01-04 03:53:10|32481.8|32431.8|32480.4|32430.4|32482.7|32432.7|32479.1|32423.9|13
1641268400000|2022-01-04 03:53:20|32480.1|32430.1|32481|32431|32481.5|32431.5|32478.7|32427.2|5
1641268410000|2022-01-04 03:53:30|32476.1|32424|32477.5|32425.5|32477.7|32427.2|32476.1|32422.8|7
1641268420000|2022-01-04 03:53:40|32478|32426.4|32476.8|32426.8|32478|32428|32475.1|32425.1|11
1641268430000|2022-01-04 03:53:50|32484.3|32434.3|32480.2|32430.2|32484.3|32434.3|32479.9|32424|12
1641268440000|2022-01-04 03:54:00|32481.6|32428.7|32481.6|32429|32481.7|32430.5|32480.2|32428.4|13
1641268450000|2022-01-04 03:54:10|32481.3|32428.3|32478.5|32426|32481.3|32430.1|32473.3|32422|13
1641268460000|2022-01-04 03:54:20|32479.3|32427.3|32479.1|32427.9|32479.3|32428.4|32477.6|32425.7|7
1641268470000|2022-01-04 03:54:30|32478.9|32427.2|32481.1|32427.8|32481.1|32427.8|32478.9|32427.2|2
1641268480000|2022-01-04 03:54:40|32480.4|32428.1|32481.8|32426.8|32482.2|32431.3|32476.4|32424.2|11
1641268490000|2022-01-04 03:54:50|32482.3|32428.9|32482.7|32432.7|32482.9|32432.9|32474.1|32424.1|12
1641268500000|2022-01-04 03:55:00|32477.4|32427.4|32482.9|32432.4|32483.9|32433.9|32477.4|32427.1|15
1641268510000|2022-01-04 03:55:10|32483.3|32432.7|32481.6|32431.6|32483.3|32432.7|32477.4|32427.3|15
1641268520000|2022-01-04 03:55:20|32482.6|32432.6|32481.7|32429.7|32482.6|32432.6|32480.7|32429.7|9
1641268530000|2022-01-04 03:55:30|32481.2|32431.2|32481.6|32431.6|32483.3|32433.3|32479.1|32429.1|13
1641268540000|2022-01-04 03:55:40|32481.5|32431.5|32483.7|32430.6|32486.5|32436.5|32481.5|32430.6|15
1641268550000|2022-01-04 03:55:50|32484|32431.6|32482|32432|32484|32433.2|32482|32430.2|9
1641268560000|2022-01-04 03:56:00|32482.3|32432.3|32478.7|32428.7|32482.9|32432.9|32476.6|32424.8|16
1641268570000|2022-01-04 03:56:10|32478.9|32428.9|32481.1|32427.7|32482|32432|32478.4|32427.7|11
1641268580000|2022-01-04 03:56:20|32480.9|32428.1|32482|32432|32482|32432|32480.4|32427.5|7
1641268590000|2022-01-04 03:56:30|32481.9|32431.9|32482.5|32429.1|32482.6|32431.9|32476.6|32426|13
1641268600000|2022-01-04 03:56:40|32482.8|32430.7|32482.8|32427.1|32482.9|32430.7|32482.8|32427.1|6
1641268610000|2022-01-04 03:56:50|32482.9|32429.1|32481.5|32431.1|32483|32431.1|32481.5|32429|6
1641268620000|2022-01-04 03:57:00|32481.7|32431.5|32480.2|32430.2|32481.7|32431.5|32477.1|32424.9|12
1641268630000|2022-01-04 03:57:10|32480.3|32430.3|32480.9|32427.5|32481.7|32431.7|32480.3|32427.5|10
1641268640000|2022-01-04 03:57:20|32481.5|32430.6|32481.1|32431.1|32481.5|32431.5|32479.5|32428.1|7
1641268650000|2022-01-04 03:57:30|32475|32424.9|32481|32431|32482.3|32431.1|32475|32424|11
1641268660000|2022-01-04 03:57:40|32481.5|32430.2|32481.2|32430.9|32482.2|32431.4|32480.2|32427|12
1641268670000|2022-01-04 03:57:50|32474.3|32420|32479.5|32429.5|32479.6|32429.6|32474.3|32420|8
1641268680000|2022-01-04 03:58:00|32478.3|32428.3|32478.3|32428.3|32479.3|32429.3|32478.3|32428.3|5
1641268690000|2022-01-04 03:58:10|32481.1|32429.6|32483.1|32424.1|32483.1|32429.6|32481.1|32422.7|6
1641268700000|2022-01-04 03:58:20|32476.2|32426.1|32483.5|32433.5|32484.7|32434.7|32475.4|32421.1|12
1641268710000|2022-01-04 03:58:30|32484|32434|32481|32431|32484|32434|32481|32431|7
1641268720000|2022-01-04 03:58:40|32474.2|32423.1|32477.2|32425.9|32478.1|32428.1|32474.2|32420|5
1641268730000|2022-01-04 03:58:50|32478.6|32428|32481.1|32431.1|32483.9|32433.8|32478|32426.2|16
1641268740000|2022-01-04 03:59:00|32480.3|32430.3|32481.4|32431.4|32485|32435|32477.2|32427|19
1641268750000|2022-01-04 03:59:10|32480.7|32430.7|32481.5|32431.5|32481.5|32431.5|32478.9|32428.9|11
1641268760000|2022-01-04 03:59:20|32481.7|32431.7|32479.5|32429.5|32481.7|32431.7|32479.5|32429.5|5
1641268770000|2022-01-04 03:59:30|32480.5|32430.5|32483.9|32433.9|32484|32434|32479.2|32429.2|8
1641268780000|2022-01-04 03:59:40|32483.4|32433.4|32484.6|32434.6|32484.7|32434.7|32474.5|32423.7|18
1641268790000|2022-01-04 03:59:50|32483.9|32433.9|32480|32429.3|32485.9|32435.9|32475.6|32424.7|21
1641268800000|2022-01-04 04:00:00|32478.9|32428.3|32477.9|32427.8|32480.5|32430.5|32477.7|32425.9|15
1641268810000|2022-01-04 04:00:10|32478.4|32428.4|32481.2|32431.2|32482.9|32431.8|32478.1|32427.8|11
1641268820000|2022-01-04 04:00:20|32483.4|32433.4|32483.8|32433.8|32484.3|32434.3|32483.2|32433.2|6
1641268830000|2022-01-04 04:00:30|32484.9|32434.9|32485.8|32435.8|32487.3|32436.6|32477.5|32426|15
1641268840000|2022-01-04 04:00:40|32486.5|32436.5|32482.5|32430.7|32490.8|32438.7|32482.5|32430.7|14
1641268850000|2022-01-04 04:00:50|32484|32433.9|32484.4|32431.5|32486|32433.9|32482.2|32427.5|9
1641268860000|2022-01-04 04:01:00|32483.2|32428.6|32484|32434|32484.9|32434.9|32481.9|32427.7|14
1641268870000|2022-01-04 04:01:10|32484.3|32434.3|32480|32430|32484.6|32434.6|32479.4|32427.6|10
1641268880000|2022-01-04 04:01:20|32480.5|32430.5|32481.9|32431.6|32482.4|32432.4|32479.8|32429.5|8
1641268890000|2022-01-04 04:01:30|32480|32427.7|32482.5|32432.1|32487.4|32432.5|32480|32427.1|14
1641268900000|2022-01-04 04:01:40|32482.4|32432.4|32481.8|32431.8|32484|32434|32481.2|32431.2|10
1641268910000|2022-01-04 04:01:50|32484|32434|32481.1|32431.1|32484|32434|32479|32427.6|7
1641268920000|2022-01-04 04:02:00|32480.6|32430.6|32483.8|32433.8|32483.8|32433.8|32480.6|32430.6|6
1641268930000|2022-01-04 04:02:10|32483.9|32433.9|32479.7|32424.9|32483.9|32433.9|32476.7|32424.1|7
1641268940000|2022-01-04 04:02:20|32482.2|32430.4|32485.8|32435.8|32485.8|32435.8|32479.7|32424.1|11
1641268950000|2022-01-04 04:02:30|32485.3|32434.5|32482.5|32432.5|32485.8|32435.3|32478.6|32428.6|13
1641268960000|2022-01-04 04:02:40|32484.4|32434.4|32482.9|32432.9|32485.9|32435.9|32482.4|32430|8
1641268970000|2022-01-04 04:02:50|32484.1|32434.1|32480.4|32428.3|32484.1|32434.1|32479.9|32428.3|7
1641268980000|2022-01-04 04:03:00|32480.5|32430.5|32488.7|32438.7|32488.7|32438.7|32478.6|32428.6|5
1641268990000|2022-01-04 04:03:10|32487.3|32437.3|32485.4|32435.4|32487.9|32437.9|32483.6|32431.3|8
1641269000000|2022-01-04 04:03:20|32485.3|32435.1|32484.3|32434.3|32486.5|32436.5|32478.9|32428.5|14
1641269010000|2022-01-04 04:03:30|32482.3|32431|32484.2|32434.2|32484.8|32434.8|32482.3|32431|4
1641269020000|2022-01-04 04:03:40|32485.7|32435.7|32485|32435|32486.2|32436.2|32484.4|32433.9|9
1641269030000|2022-01-04 04:03:50|32484.8|32434.7|32480.8|32430.8|32485.6|32435.6|32480.4|32430.2|7
1641269040000|2022-01-04 04:04:00|32485.1|32428.5|32480.6|32429.2|32485.1|32434|32479.5|32427.3|13
1641269050000|2022-01-04 04:04:10|32479.7|32426.5|32482.5|32429.3|32482.5|32430.3|32479.7|32426.5|7
1641269060000|2022-01-04 04:04:20|32481.4|32430.8|32481.3|32431.3|32481.6|32431.6|32480.1|32430.1|10
1641269070000|2022-01-04 04:04:30|32483.4|32433.4|32483|32433|32484.1|32434.1|32481|32431|7
1641269080000|2022-01-04 04:04:40|32477.7|32426.1|32483.4|32428.1|32483.6|32430.2|32477.7|32426.1|15
1641269090000|2022-01-04 04:04:50|32483.1|32428.5|32481.1|32428.2|32484.6|32430.8|32480.7|32427.4|8
1641269100000|2022-01-04 04:05:00|32481.3|32429.1|32478.5|32428.2|32481.6|32430|32478.5|32425.4|11
1641269110000|2022-01-04 04:05:10|32479.2|32429.2|32477.1|32427.1|32479.2|32429.2|32476|32424.6|16
1641269120000|2022-01-04 04:05:20|32478.8|32428.8|32479.9|32429.9|32481.5|32431.5|32477.6|32427.4|10
1641269130000|2022-01-04 04:05:30|32480.4|32430.4|32478.6|32427.8|32480.4|32430.4|32475.9|32423.8|6
1641269140000|2022-01-04 04:05:40|32478.5|32427.4|32482|32431.4|32482|32431.4|32478.5|32427.4|13
1641269150000|2022-01-04 04:05:50|32482.2|32432.2|32481.3|32431.3|32482.9|32432.9|32480.6|32429.1|7
1641269160000|2022-01-04 04:06:00|32474.2|32421.1|32478|32428|32479.6|32429.6|32474.2|32421.1|5
1641269170000|2022-01-04 04:06:10|32479.6|32429.6|32480.8|32430.8|32480.8|32430.8|32477.1|32425.2|8
1641269180000|2022-01-04 04:06:20|32481.8|32431.8|32481.2|32428.1|32481.8|32431.8|32481.2|32426.3|4
1641269190000|2022-01-04 04:06:30|32480.9|32427.2|32481.8|32425.2|32482.4|32427.2|32475.2|32421.5|8
1641269200000|2022-01-04 04:06:40|32481.1|32425.8|32473.9|32422.5|32482.5|32428.2|32473.2|32420.8|8
1641269210000|2022-01-04 04:06:50|32474.4|32423.7|32475.8|32425.6|32475.8|32425.6|32474.3|32423.7|5
1641269220000|2022-01-04 04:07:00|32480.5|32423.9|32474.6|32424.6|32480.5|32426.4|32474.6|32423.9|9
1641269230000|2022-01-04 04:07:10|32474.3|32424.3|32479|32423.2|32480.4|32430.4|32474.3|32423.2|8
1641269240000|2022-01-04 04:07:20|32480.3|32428.3|32473|32422.1|32480.3|32429.4|32473|32422.1|6
1641269250000|2022-01-04 04:07:30|32473.4|32422.4|32475.7|32425.6|32476.1|32426.1|32473.3|32422.4|7
1641269260000|2022-01-04 04:07:40|32479.7|32429.7|32475.2|32425.2|32481.7|32430|32474.5|32422.9|22
1641269270000|2022-01-04 04:07:50|32475.6|32425.6|32473.4|32421.6|32487.1|32427.5|32472.6|32413.8|16
1641269280000|2022-01-04 04:08:00|32472.1|32422.1|32475.1|32424.3|32475.1|32425.1|32470.6|32420.6|17
1641269290000|2022-01-04 04:08:10|32474.7|32424.7|32476.3|32426.3|32476.3|32426.3|32474.6|32424.6|12
1641269300000|2022-01-04 04:08:20|32476.7|32424.6|32477.7|32426.3|32477.7|32427.4|32475.7|32424.6|16
1641269310000|2022-01-04 04:08:30|32477.1|32425.9|32472.8|32419.5|32477.1|32426.5|32470.4|32419.4|19
1641269320000|2022-01-04 04:08:40|32480|32418.2|32469.3|32419.3|32480|32424.7|32466.9|32416.9|14
1641269330000|2022-01-04 04:08:50|32473.6|32423.6|32475.7|32425.3|32476|32425.5|32472.5|32422.5|12
1641269340000|2022-01-04 04:09:00|32474.9|32424.5|32477.7|32427.7|32478.3|32428.3|32474.6|32424.5|9
1641269350000|2022-01-04 04:09:10|32478|32428|32472.3|32422.3|32478|32428|32468.6|32418.6|20
1641269360000|2022-01-04 04:09:20|32477.3|32427.3|32473|32423|32477.3|32427.3|32465.3|32415.3|18
1641269370000|2022-01-04 04:09:30|32474|32424|32469.1|32418.4|32476.6|32426.6|32463.9|32413.9|20
1641269380000|2022-01-04 04:09:40|32470.6|32420.6|32475.4|32425.4|32476|32426|32470.6|32420.6|8
1641269390000|2022-01-04 04:09:50|32475.8|32425.3|32474.2|32424.2|32476|32426|32472.6|32421.2|13
1641269400000|2022-01-04 04:10:00|32474.3|32424.3|32472.6|32422.4|32475.2|32425.2|32472.2|32422.2|16
1641269410000|2022-01-04 04:10:10|32470.4|32420.4|32475.6|32425.6|32475.6|32425.6|32470.4|32420|12
1641269420000|2022-01-04 04:10:20|32475.9|32425.9|32476|32426|32476.5|32426.5|32465.5|32414.8|11
1641269430000|2022-01-04 04:10:30|32475.8|32425.8|32477.9|32427.9|32477.9|32427.9|32473.7|32423.7|14
1641269440000|2022-01-04 04:10:40|32478|32428|32475.7|32423.9|32478|32428|32475.5|32423.9|12
1641269450000|2022-01-04 04:10:50|32476.1|32425.7|32473.2|32422.7|32476.1|32426.1|32469.8|32419|8
1641269460000|2022-01-04 04:11:00|32473.1|32423.1|32473.3|32423.3|32475.8|32425.8|32472.5|32422.5|9
1641269470000|2022-01-04 04:11:10|32473|32423|32475.9|32422.3|32476|32425.2|32467.1|32416|14
1641269480000|2022-01-04 04:11:20|32475.8|32424.5|32475.8|32419.5|32475.8|32424.5|32475.8|32414.8|6
1641269490000|2022-01-04 04:11:30|32473.3|32423.3|32469.9|32419.9|32474|32423.4|32467.5|32417.5|10
1641269500000|2022-01-04 04:11:40|32471.2|32421.2|32469.6|32419.6|32471.2|32421.2|32469.6|32419.6|9
1641269510000|2022-01-04 04:11:50|32470.8|32420.8|32469.8|32419.8|32470.8|32420.8|32467|32417|6
1641269520000|2022-01-04 04:12:00|32470.6|32420.6|32475.2|32425.2|32475.2|32425.2|32470.6|32418.1|12
1641269530000|2022-01-04 04:12:10|32474.9|32423.9|32475.8|32423.2|32475.8|32424.5|32468.2|32418.2|7
1641269540000|2022-01-04 04:12:20|32475.3|32425.3|32475.5|32425.3|32476.1|32425.5|32473.6|32422.7|12
1641269550000|2022-01-04 04:12:30|32475.1|32424|32472.2|32421.5|32475.1|32424.7|32468.9|32418.9|18
1641269560000|2022-01-04 04:12:40|32472.3|32422.5|32471.3|32421.3|32472.5|32422.5|32470.8|32420.2|13
1641269570000|2022-01-04 04:12:50|32471.6|32421.6|32475.6|32425.6|32475.6|32425.6|32469|32419|6
1641269580000|2022-01-04 04:13:00|32473.1|32419.8|32475.1|32423|32475.5|32425.1|32470.9|32419.8|10
1641269590000|2022-01-04 04:13:10|32474.8|32424.2|32466.8|32416.8|32475.8|32424.8|32466.8|32416.8|8
1641269600000|2022-01-04 04:13:20|32472.4|32422.4|32476.5|32426.5|32476.5|32426.5|32470.5|32420.5|5
1641269610000|2022-01-04 04:13:30|32476.2|32426.2|32468.2|32418.2|32476.5|32426.5|32468.2|32418.2|3
1641269620000|2022-01-04 04:13:40|32469.8|32419.8|32471.5|32421.5|32472.3|32422.3|32469.4|32419.4|7
1641269630000|2022-01-04 04:13:50|32472.5|32422.5|32476.2|32426.2|32476.2|32426.2|32472.5|32422.5|5
1641269640000|2022-01-04 04:14:00|32476|32426|32467.4|32415.9|32476|32426|32467.4|32415.9|6
1641269650000|2022-01-04 04:14:10|32469.3|32418.6|32472.6|32417.7|32472.6|32419.7|32469.3|32417|5
1641269660000|2022-01-04 04:14:20|32474.1|32423.1|32468.3|32414.9|32474.1|32423.1|32465.6|32414.9|6
1641269670000|2022-01-04 04:14:30|32466.5|32413.4|32471.2|32419.3|32471.2|32420.3|32466.5|32413.4|10
1641269680000|2022-01-04 04:14:40|32471.9|32419.9|32476.3|32425.7|32477.4|32426.6|32470.9|32419.3|13
1641269690000|2022-01-04 04:14:50|32476.8|32422.9|32477.4|32427.4|32477.4|32427.4|32472.5|32422.5|11
1641269700000|2022-01-04 04:15:00|32478.4|32423.7|32476.2|32424.3|32478.4|32425.8|32475.2|32421.5|12
1641269710000|2022-01-04 04:15:10|32475.5|32425.5|32476.7|32423.2|32476.7|32425.9|32475.5|32422.6|6
1641269720000|2022-01-04 04:15:20|32469.1|32425|32470|32420|32471.5|32425|32469.1|32419.1|9
1641269730000|2022-01-04 04:15:30|32470.5|32420.5|32472|32422|32472|32422|32470.5|32420.5|3
1641269740000|2022-01-04 04:15:40|32474.7|32424.7|32474.5|32422.4|32474.7|32424.7|32472.5|32419.5|6
1641269750000|2022-01-04 04:15:50|32473.7|32423.7|32474.7|32424.7|32475.1|32425.1|32467.7|32417.7|9
1641269760000|2022-01-04 04:16:00|32474.9|32424.9|32475.8|32425.8|32475.8|32425.8|32473.2|32420.4|8
1641269770000|2022-01-04 04:16:10|32475.9|32425.9|32470.8|32420.8|32475.9|32425.9|32468.3|32418.3|8
1641269780000|2022-01-04 04:16:20|32472.1|32422.1|32470.1|32420.1|32472.1|32422.1|32467.8|32417.8|4
1641269790000|2022-01-04 04:16:30|32467.1|32417.1|32469.9|32417.3|32471.5|32421.5|32466.6|32416.6|7
1641269800000|2022-01-04 04:16:40|32471.3|32420.1|32473.8|32423.8|32473.8|32423.8|32469.9|32417.3|5
1641269810000|2022-01-04 04:16:50|32475.7|32425.7|32475.7|32425.7|32477.3|32427.3|32473.6|32413|9
1641269820000|2022-01-04 04:17:00|32485.2|32417.6|32471.8|32421.8|32485.2|32426.4|32471.8|32417.6|14
1641269830000|2022-01-04 04:17:10|32475.7|32425.7|32475.1|32421.5|32475.7|32425.7|32474.6|32421.5|5
1641269840000|2022-01-04 04:17:20|32475.7|32422.6|32473.5|32421.1|32475.7|32423.7|32473.5|32421|7
1641269850000|2022-01-04 04:17:30|32479|32422.7|32468.7|32418.7|32479|32424.6|32468.7|32418.7|7
1641269860000|2022-01-04 04:17:40|32470.7|32420.7|32478.8|32419.4|32478.8|32427.4|32470.7|32417.8|5
1641269870000|2022-01-04 04:17:50|32477.3|32425.8|32477.3|32424.2|32477.3|32427.3|32476.2|32423.6|6
1641269880000|2022-01-04 04:18:00|32480.4|32423.5|32476.1|32425|32480.6|32425.8|32475.3|32421.2|14
1641269890000|2022-01-04 04:18:10|32473.7|32422.3|32476.9|32422.9|32476.9|32424.6|32473.7|32422.3|8
1641269900000|2022-01-04 04:18:20|32478.6|32425.3|32476.2|32426.2|32478.6|32426.5|32475.7|32424.1|13
1641269910000|2022-01-04 04:18:30|32478|32428|32470.7|32420.7|32479.4|32429.3|32468.8|32418.8|15
1641269920000|2022-01-04 04:18:40|32471.7|32421.7|32469.5|32419.5|32477.2|32427.2|32469.5|32419.5|13
1641269930000|2022-01-04 04:18:50|32473.4|32423.4|32473.4|32423.4|32475.6|32425.6|32471.6|32421.6|8
1641269940000|2022-01-04 04:19:00|32474|32424|32472.6|32422.6|32475.8|32425.8|32472.1|32422.1|13
1641269950000|2022-01-04 04:19:10|32472.3|32422.3|32472.6|32422.6|32473.2|32423.2|32470.8|32420.2|9
1641269960000|2022-01-04 04:19:20|32473.3|32423.3|32473.1|32423.1|32474.7|32424.7|32472|32422|10
1641269970000|2022-01-04 04:19:30|32472.9|32422.9|32471.1|32420.8|32477.4|32426.3|32467.2|32417.2|13
1641269980000|2022-01-04 04:19:40|32475.6|32425.6|32476|32426|32478.1|32428.1|32472.5|32422.5|21
1641269990000|2022-01-04 04:19:50|32475.7|32425.7|32475.3|32425.1|32477.6|32427.6|32474.3|32423.5|22
1641270000000|2022-01-04 04:20:00|32475.7|32425.7|32475.4|32425.4|32476|32426|32474.1|32423.3|18
1641270010000|2022-01-04 04:20:10|32476.4|32426.4|32477.4|32427.4|32477.9|32427.9|32475.6|32425.5|13
1641270020000|2022-01-04 04:20:20|32477.7|32427.7|32476.9|32425.5|32478.7|32428.4|32476.6|32425.5|18
1641270030000|2022-01-04 04:20:30|32471.1|32417.7|32476.2|32422.7|32481.6|32431.6|32471.1|32417.7|15
1641270040000|2022-01-04 04:20:40|32477.4|32427.4|32479.2|32429.2|32479.7|32429.7|32476.8|32424.9|19
1641270050000|2022-01-04 04:20:50|32478.7|32428.7|32477.8|32427.8|32479.2|32428.8|32477.5|32427.3|12
1641270060000|2022-01-04 04:21:00|32478.3|32428.3|32472.9|32422.9|32478.5|32428.5|32471.2|32419.7|8
1641270070000|2022-01-04 04:21:10|32472.8|32421.1|32474.5|32424|32476.3|32426.3|32472.8|32421.1|18
1641270080000|2022-01-04 04:21:20|32474|32424.2|32473.2|32423.2|32476.3|32426|32473.2|32422.8|13
1641270090000|2022-01-04 04:21:30|32475.1|32425.1|32477.5|32427.5|32477.5|32427.5|32473|32419.2|16
1641270100000|2022-01-04 04:21:40|32476.8|32426.8|32473.7|32423.7|32477.5|32427.5|32470.6|32420.1|17
1641270110000|2022-01-04 04:21:50|32473.2|32423.2|32473.3|32422.6|32473.9|32423.9|32472.8|32422|12
1641270120000|2022-01-04 04:22:00|32472.5|32422.5|32472.5|32420.4|32475.7|32424.9|32470.6|32417.4|11
1641270130000|2022-01-04 04:22:10|32470.9|32416.7|32473.5|32423.5|32473.9|32423.9|32470.9|32416.7|9
1641270140000|2022-01-04 04:22:20|32473.6|32423.6|32475.4|32423.8|32476.4|32426.4|32473.6|32423.6|7
1641270150000|2022-01-04 04:22:30|32475.9|32425.3|32473.3|32418.9|32475.9|32425.7|32469.5|32415.7|13
1641270160000|2022-01-04 04:22:40|32472.9|32420|32472.7|32422.7|32472.9|32422.7|32470.2|32417.3|5
1641270170000|2022-01-04 04:22:50|32471|32418.1|32478|32428|32478|32428|32471|32418.1|12
1641270180000|2022-01-04 04:23:00|32477.8|32427.8|32472.5|32421.4|32478.1|32428.1|32471.1|32419.7|8
1641270190000|2022-01-04 04:23:10|32473.1|32422.9|32472.8|32422.8|32474.3|32424.3|32472.1|32422|8
1641270200000|2022-01-04 04:23:20|32473|32423|32478.8|32428.8|32478.8|32428.8|32471.1|32420.5|14
1641270210000|2022-01-04 04:23:30|32478.3|32428.3|32478.5|32428.5|32478.5|32428.5|32477.6|32427.6|7
1641270220000|2022-01-04 04:23:40|32477|32427|32477.1|32427.1|32477.7|32427.7|32475.7|32425.7|9
1641270230000|2022-01-04 04:23:50|32477.2|32427.2|32471.3|32421.2|32477.2|32427.2|32470.5|32419.5|6
1641270240000|2022-01-04 04:24:00|32472|32422|32475.4|32425.4|32476.5|32426.5|32472|32422|10
1641270250000|2022-01-04 04:24:10|32475.9|32425.9|32475.2|32424.3|32476.1|32426.1|32474|32421.8|15
1641270260000|2022-01-04 04:24:20|32479.9|32429.9|32476|32426|32479.9|32429.9|32475.5|32425.5|9
1641270270000|2022-01-04 04:24:30|32476.5|32426.5|32476.7|32426.7|32477.3|32427.3|32476.1|32426.1|11
1641270280000|2022-01-04 04:24:40|32471.2|32420.2|32473.4|32423.4|32483.4|32433.4|32471.2|32420.2|17
1641270290000|2022-01-04 04:24:50|32474.1|32424.1|32476.8|32426.8|32476.8|32426.8|32472.4|32420.7|5
1641270300000|2022-01-04 04:25:00|32474|32422.4|32475.3|32424.3|32478.9|32428.9|32474|32422.4|12
1641270310000|2022-01-04 04:25:10|32474.1|32424.1|32475.9|32424.1|32477.6|32426.7|32473.5|32420.7|16
1641270320000|2022-01-04 04:25:20|32477|32425|32476.4|32426|32477.8|32426.5|32473|32423|14
1641270330000|2022-01-04 04:25:30|32475.7|32423.9|32477.7|32427.7|32479.3|32429.3|32475.7|32423.9|15
1641270340000|2022-01-04 04:25:40|32477.8|32427.8|32478|32428|32478.7|32428.7|32477.5|32426.9|8
1641270350000|2022-01-04 04:25:50|32469.1|32419.1|32471.6|32421.1|32472|32422|32468.2|32416.9|14
1641270360000|2022-01-04 04:26:00|32472.8|32422.8|32471.5|32421.5|32472.8|32422.8|32469.9|32419.9|10
1641270370000|2022-01-04 04:26:10|32470|32420|32479.5|32426.7|32479.7|32428.7|32467.7|32417.7|10
1641270380000|2022-01-04 04:26:20|32477.1|32425.3|32476.2|32426.2|32477.1|32428.4|32475.2|32423.3|8
1641270390000|2022-01-04 04:26:30|32471.3|32421.3|32474.9|32424.9|32478.2|32428.2|32468.4|32418.2|17
1641270400000|2022-01-04 04:26:40|32476|32426|32476.5|32426.5|32476.9|32426.6|32475.3|32424.4|12
1641270410000|2022-01-04 04:26:50|32476.4|32426.4|32474.3|32424.3|32476.4|32426.4|32471.6|32421.6|9
1641270420000|2022-01-04 04:27:00|32474.6|32424.6|32472.9|32422.9|32476|32426|32472.9|32422.9|10
1641270430000|2022-01-04 04:27:10|32472.4|32422|32473.7|32423.7|32476.7|32426.7|32469.3|32419.3|10
1641270440000|2022-01-04 04:27:20|32479.4|32418.1|32474.6|32424.6|32479.4|32425.6|32468.4|32416.7|16
1641270450000|2022-01-04 04:27:30|32476.1|32426.1|32476.1|32426.1|32478.5|32428.5|32474.5|32424.5|13
1641270460000|2022-01-04 04:27:40|32476.8|32426.8|32472.4|32422.4|32478.5|32428.5|32470.5|32420.5|10
1641270470000|2022-01-04 04:27:50|32472.9|32422.9|32470.9|32420.9|32475.6|32425.6|32470.9|32420.9|13
1641270480000|2022-01-04 04:28:00|32474.3|32424.3|32479.2|32429.2|32480|32430|32474.3|32424.3|11
1641270490000|2022-01-04 04:28:10|32479.7|32429.7|32472|32422|32479.7|32429.7|32469.8|32419.8|4
1641270500000|2022-01-04 04:28:20|32472.5|32422.5|32476.2|32425.3|32478.1|32428.1|32472.5|32422.5|8
1641270510000|2022-01-04 04:28:30|32477.1|32427.1|32477.7|32427.7|32477.7|32427.7|32476.6|32426|6
1641270520000|2022-01-04 04:28:40|32478.1|32428.1|32474.8|32424.8|32478.1|32428.1|32474.2|32424.2|11
1641270530000|2022-01-04 04:28:50|32474.7|32424.7|32476.8|32426.8|32479.1|32429.1|32473.3|32423.3|14
1641270540000|2022-01-04 04:29:00|32476.3|32426.3|32476.4|32426.4|32476.4|32426.4|32474.2|32424.2|8
1641270550000|2022-01-04 04:29:10|32476.8|32426.8|32475.8|32425.8|32478.2|32428.2|32475.8|32425.5|8
1641270560000|2022-01-04 04:29:20|32476.1|32426.1|32478.5|32428.5|32478.5|32428.5|32471.6|32421.6|9
1641270570000|2022-01-04 04:29:30|32475.5|32424.9|32472|32422|32476.9|32426.9|32471.8|32421.8|6
1641270580000|2022-01-04 04:29:40|32472.8|32422.8|32475.3|32425.1|32475.4|32425.4|32472.8|32422.8|6
1641270590000|2022-01-04 04:29:50|32478.2|32427.9|32478.7|32428.7|32478.7|32428.7|32478|32427.9|4
1641270600000|2022-01-04 04:30:00|32478.3|32428.2|32469.2|32419.2|32478.3|32428.2|32469.2|32419.2|10
1641270610000|2022-01-04 04:30:10|32474.2|32424.2|32477.1|32427.1|32477.1|32427.1|32470.6|32420.6|7
1641270620000|2022-01-04 04:30:20|32476.3|32426.3|32475.8|32425.6|32477.5|32427.5|32475.8|32425.2|10
1641270630000|2022-01-04 04:30:30|32476.3|32426.3|32475.5|32425.5|32476.3|32426.3|32470.7|32420.7|15
1641270640000|2022-01-04 04:30:40|32474.9|32424.9|32478.6|32428.6|32478.6|32428.6|32474.5|32424.5|11
1641270650000|2022-01-04 04:30:50|32479.1|32429.1|32476.2|32426.2|32479.1|32429.1|32475.7|32420.2|14
1641270660000|2022-01-04 04:31:00|32476.5|32426.5|32474.6|32424.6|32477.4|32427.4|32471.5|32421.5|8
1641270670000|2022-01-04 04:31:10|32473|32423|32476|32426|32476.6|32426.6|32473|32423|8
1641270680000|2022-01-04 04:31:20|32476.1|32426.1|32475.8|32425.8|32476.2|32426.2|32474.2|32423.9|7
1641270690000|2022-01-04 04:31:30|32475.7|32425.7|32477.1|32427.1|32477.1|32427.1|32470.6|32420.6|10
1641270700000|2022-01-04 04:31:40|32477.5|32427.5|32474.6|32424.6|32477.8|32427.8|32474.6|32424.6|14
1641270710000|2022-01-04 04:31:50|32476.1|32426.1|32471.7|32421.7|32476.1|32426.1|32468.4|32418.4|9
1641270720000|2022-01-04 04:32:00|32475.7|32425.7|32475.6|32425.6|32477.3|32427.3|32474.4|32424.4|9
1641270730000|2022-01-04 04:32:10|32475.9|32425.9|32469.9|32419.9|32476.3|32426.3|32467.5|32417.5|9
1641270740000|2022-01-04 04:32:20|32471.1|32421.1|32474.6|32424.6|32475.2|32425.2|32470.5|32420.5|11
1641270750000|2022-01-04 04:32:30|32476.7|32426.7|32477.5|32427.5|32477.5|32427.5|32474.4|32424.4|4
1641270760000|2022-01-04 04:32:40|32477|32427|32472.3|32422.3|32477|32427|32465.1|32413.2|13
1641270770000|2022-01-04 04:32:50|32476.8|32426.8|32472.3|32422.3|32476.9|32426.9|32471.3|32420.2|13
1641270780000|2022-01-04 04:33:00|32476.3|32426.3|32472.3|32420.1|32476.3|32426.3|32472.3|32420.1|13
1641270790000|2022-01-04 04:33:10|32472.5|32422.5|32472.1|32422.1|32473.1|32423.1|32471.9|32421.2|7
1641270800000|2022-01-04 04:33:20|32472.4|32422.4|32470.5|32420.5|32473.8|32423.8|32470.5|32420.5|14
1641270810000|2022-01-04 04:33:30|32470.7|32420.7|32476.5|32426.5|32476.5|32426.5|32470.7|32420.7|10
1641270820000|2022-01-04 04:33:40|32476.1|32426.1|32469.3|32419.3|32476.6|32426.6|32469.3|32419.3|14
1641270830000|2022-01-04 04:33:50|32471.8|32421.8|32471.4|32421.4|32473.1|32423.1|32470.7|32420.7|15
1641270840000|2022-01-04 04:34:00|32470.1|32419.9|32475|32425|32475|32425|32470.1|32419.9|11
1641270850000|2022-01-04 04:34:10|32473.1|32423.1|32472.6|32422.6|32473.2|32423.2|32470.3|32420.3|15
1641270860000|2022-01-04 04:34:20|32472.1|32422.1|32465.2|32415.2|32473.6|32423.6|32465.2|32415.2|10
1641270870000|2022-01-04 04:34:30|32465.3|32414.6|32473.3|32423.3|32473.3|32423.3|32465.3|32414.6|9
1641270880000|2022-01-04 04:34:40|32476.5|32426.5|32471.6|32421.6|32476.5|32426.5|32469.5|32419|7
1641270890000|2022-01-04 04:34:50|32472|32422|32470.9|32420.9|32472.3|32422.3|32470.4|32420.4|5
1641270900000|2022-01-04 04:35:00|32471.2|32421.2|32470.1|32420.1|32471.2|32421.2|32466.9|32416.9|8
1641270910000|2022-01-04 04:35:10|32469.8|32419.8|32471.7|32421.7|32471.7|32421.7|32469.5|32419.5|7
1641270920000|2022-01-04 04:35:20|32475|32425|32475.3|32425.3|32477.3|32427.3|32472|32418.9|17
1641270930000|2022-01-04 04:35:30|32475.6|32425.6|32475.1|32425.1|32475.9|32425.9|32474|32424|10
1641270940000|2022-01-04 04:35:40|32475.8|32425.8|32475.3|32424.2|32475.8|32425.8|32469.4|32418.8|17
1641270950000|2022-01-04 04:35:50|32475|32424.3|32473.7|32423.7|32475.1|32424.9|32473.4|32423.4|13
1641270960000|2022-01-04 04:36:00|32473.8|32423.8|32473.1|32423.1|32473.8|32423.8|32469.1|32418.3|12
1641270970000|2022-01-04 04:36:10|32472.6|32422.6|32474.2|32420.2|32474.2|32423.7|32471.7|32420.2|5
1641270980000|2022-01-04 04:36:20|32474|32421.4|32472.1|32421|32474|32421.4|32469.7|32416.8|7
1641270990000|2022-01-04 04:36:30|32472.7|32421.9|32469.3|32419.3|32472.7|32421.9|32468.8|32415.9|17
1641271000000|2022-01-04 04:36:40|32471.6|32421.6|32470.2|32420.2|32472|32422|32468.6|32418.6|14
1641271010000|2022-01-04 04:36:50|32469.9|32419.9|32467.1|32417.1|32470.4|32420.4|32465.9|32414.5|18
1641271020000|2022-01-04 04:37:00|32467.4|32416.8|32463.9|32413.9|32467.4|32416.8|32461.2|32411.2|18
1641271030000|2022-01-04 04:37:10|32464.4|32414.4|32463.3|32413.3|32464.7|32414.7|32461.3|32411.3|11
1641271040000|2022-01-04 04:37:20|32463.6|32413.6|32463.5|32410.7|32465.1|32413.6|32460.5|32409|22
1641271050000|2022-01-04 04:37:30|32462.4|32412.4|32461.6|32409.2|32462.4|32412.4|32460.3|32408|13
1641271060000|2022-01-04 04:37:40|32460.7|32410.7|32461.3|32411.3|32462.6|32412.6|32460.6|32410.6|14
1641271070000|2022-01-04 04:37:50|32461|32411|32462.9|32412.9|32463.5|32413.5|32461|32411|10
1641271080000|2022-01-04 04:38:00|32463.3|32413.3|32460.5|32410.5|32463.3|32413.3|32458|32408|20
1641271090000|2022-01-04 04:38:10|32460.4|32410.4|32458.3|32408.3|32461.6|32411.6|32456.5|32406.5|20
1641271100000|2022-01-04 04:38:20|32457|32407|32461.9|32408.2|32462.9|32409.4|32457|32407|13
1641271110000|2022-01-04 04:38:30|32461|32408.6|32461.3|32411.3|32461.6|32411.3|32460|32408.6|17
1641271120000|2022-01-04 04:38:40|32461.5|32411.5|32459.8|32409.8|32461.5|32411.5|32459.1|32409.1|12
1641271130000|2022-01-04 04:38:50|32459.5|32409.5|32461.2|32411.2|32461.2|32411.2|32459.1|32409.1|15
1641271140000|2022-01-04 04:39:00|32461.3|32411.3|32462|32412|32462.1|32412.1|32456.5|32406.5|19
1641271150000|2022-01-04 04:39:10|32461.3|32411.3|32460.3|32410.3|32461.4|32411.4|32459.1|32409.1|24
1641271160000|2022-01-04 04:39:20|32460.4|32410.4|32459.1|32409.1|32461.2|32411.2|32457|32407|20
1641271170000|2022-01-04 04:39:30|32458.8|32408.8|32459.7|32409.7|32460.1|32410.1|32458.8|32408.8|7
1641271180000|2022-01-04 04:39:40|32457.8|32407.8|32462|32412|32464.4|32414.4|32457.8|32407.8|19
1641271190000|2022-01-04 04:39:50|32461.3|32411.3|32463.9|32413.9|32464|32414|32459.4|32409.4|15
1641271200000|2022-01-04 04:40:00|32459.7|32409.7|32460.3|32410.3|32463.2|32413.2|32457.2|32407.2|23
1641271210000|2022-01-04 04:40:10|32461.4|32411.4|32461.6|32411.6|32463|32413|32461|32411|16
1641271220000|2022-01-04 04:40:20|32458.3|32408.3|32462.3|32412.3|32462.6|32412.6|32458.3|32407.9|17
1641271230000|2022-01-04 04:40:30|32462.2|32412.2|32462.4|32412.4|32463.4|32413.4|32459.9|32409.9|11
1641271240000|2022-01-04 04:40:40|32462.7|32412.7|32462.7|32412.7|32466.2|32413.9|32461.1|32410.6|17
1641271250000|2022-01-04 04:40:50|32463.2|32413.2|32465.5|32413.9|32468|32413.9|32461.8|32411.8|13
1641271260000|2022-01-04 04:41:00|32464.8|32414.7|32461.9|32411.1|32465|32414.7|32461.5|32407.5|10
1641271270000|2022-01-04 04:41:10|32462.4|32412.4|32463.6|32413.6|32464|32414|32462.4|32410.8|13
1641271280000|2022-01-04 04:41:20|32463.8|32413.8|32459.9|32409.9|32463.8|32413.8|32458.5|32408.5|11
1641271290000|2022-01-04 04:41:30|32460.1|32410.1|32462.1|32412.1|32462.1|32412.1|32459.4|32409.4|9
1641271300000|2022-01-04 04:41:40|32460|32410|32462.2|32412.2|32462.8|32412.8|32460|32410|16
1641271310000|2022-01-04 04:41:50|32464.5|32414.5|32463.6|32413.6|32464.9|32414.9|32460.2|32410.2|11
1641271320000|2022-01-04 04:42:00|32461.9|32411.9|32465.3|32415.3|32466|32416|32461.9|32411.9|9
1641271330000|2022-01-04 04:42:10|32465.4|32415.4|32466|32416|32466|32416|32459.2|32409.2|12
1641271340000|2022-01-04 04:42:20|32466.1|32416.1|32465.5|32415.5|32466.2|32416.2|32464|32414|7
1641271350000|2022-01-04 04:42:30|32459|32409|32461.3|32411.3|32462.7|32412.7|32459|32409|7
1641271360000|2022-01-04 04:42:40|32462.2|32412.2|32462.8|32412.8|32463.1|32413.1|32460.3|32410.3|8
1641271370000|2022-01-04 04:42:50|32463.1|32413.1|32462.1|32412.1|32464.4|32414.4|32460.7|32410.7|8
1641271380000|2022-01-04 04:43:00|32460.9|32410.9|32466.3|32416.3|32466.3|32416.3|32460.9|32410.9|9
1641271390000|2022-01-04 04:43:10|32466.8|32416.8|32467.4|32417.4|32467.4|32417.4|32464.8|32414.8|4
1641271400000|2022-01-04 04:43:20|32466.7|32416.7|32467.7|32417.7|32467.7|32417.7|32462.4|32410.9|12
1641271410000|2022-01-04 04:43:30|32460.8|32410.8|32463.3|32413.3|32464.5|32414.5|32460.2|32410.2|12
1641271420000|2022-01-04 04:43:40|32464.4|32414.4|32465|32415|32465.9|32415.9|32462.7|32412.7|8
1641271430000|2022-01-04 04:43:50|32467.1|32417.1|32468.2|32418.2|32468.2|32418.2|32462.3|32412.3|15
1641271440000|2022-01-04 04:44:00|32468.3|32418.3|32468.5|32418.5|32470.2|32420.2|32467.6|32417.6|15
1641271450000|2022-01-04 04:44:10|32472.1|32419.1|32469.1|32418.1|32472.1|32419.1|32467.1|32414.2|10
1641271460000|2022-01-04 04:44:20|32470|32418.8|32468.4|32418.4|32470|32419.7|32468.4|32418.4|10
1641271470000|2022-01-04 04:44:30|32466.3|32415.6|32467.9|32417.9|32467.9|32417.9|32464.9|32414.9|6
1641271480000|2022-01-04 04:44:40|32467.3|32417.1|32466.4|32416.4|32471|32421|32463|32413|10
1641271490000|2022-01-04 04:44:50|32467.3|32417.3|32469.1|32419.1|32469.1|32419.1|32465|32415|10
1641271500000|2022-01-04 04:45:00|32469.2|32419.2|32466.3|32416.3|32471|32421|32466.2|32416.2|14
1641271510000|2022-01-04 04:45:10|32467.5|32417.5|32467.3|32417.3|32469.9|32419.9|32467.3|32417.3|7
1641271520000|2022-01-04 04:45:20|32468.9|32418.9|32472|32422|32472|32422|32468.2|32418.2|3
1641271530000|2022-01-04 04:45:30|32471.5|32421.5|32464.5|32414.5|32471.5|32421.5|32464.5|32412.1|9
1641271540000|2022-01-04 04:45:40|32465.1|32415.1|32472|32422|32472|32422|32465.1|32415.1|15
1641271550000|2022-01-04 04:45:50|32471.2|32421.2|32465.1|32415.1|32473|32423|32464.5|32414.5|9
1641271560000|2022-01-04 04:46:00|32468.5|32418.5|32467.2|32417.2|32468.5|32418.5|32466.9|32416.9|13
1641271570000|2022-01-04 04:46:10|32467.7|32417.7|32461.9|32411.9|32470.2|32420.2|32461.9|32411.9|10
1641271580000|2022-01-04 04:46:20|32466.4|32416.4|32470.3|32420.3|32470.3|32420.3|32463.2|32413.2|15
1641271590000|2022-01-04 04:46:30|32470.2|32420.2|32469.4|32419.4|32470.5|32420.5|32468.1|32418.1|9
1641271600000|2022-01-04 04:46:40|32470.2|32420.2|32465.6|32415.6|32470.2|32420.2|32464.3|32414.3|9
1641271610000|2022-01-04 04:46:50|32467.2|32417.2|32466.7|32416.7|32467.2|32417.2|32465.5|32415.5|5
1641271620000|2022-01-04 04:47:00|32466.1|32416.1|32468.2|32418.2|32468.5|32418.5|32463.3|32413.3|8
1641271630000|2022-01-04 04:47:10|32468.6|32418.6|32467|32417|32469.9|32419.9|32467|32417|3
1641271640000|2022-01-04 04:47:20|32469.9|32419.9|32469.6|32419.6|32470.3|32420.3|32463.1|32412.3|12
1641271650000|2022-01-04 04:47:30|32470.1|32420.1|32472|32422|32472|32422|32470.1|32420.1|11
1641271660000|2022-01-04 04:47:40|32465.3|32415.3|32468.4|32418.4|32469.6|32419.6|32465.3|32415.3|11
1641271670000|2022-01-04 04:47:50|32468.1|32418.1|32467.9|32417.9|32469|32419|32466.3|32416.3|11
1641271680000|2022-01-04 04:48:00|32467.2|32417.2|32467.5|32417.5|32467.5|32417.5|32465.2|32415.2|8
1641271690000|2022-01-04 04:48:10|32464.9|32414.9|32464.6|32414.6|32467.9|32417.9|32464.3|32414.3|13
1641271700000|2022-01-04 04:48:20|32467.9|32417.9|32469.2|32419.2|32469.2|32419.2|32467.9|32417.9|10
1641271710000|2022-01-04 04:48:30|32466.9|32416.9|32465.7|32415.7|32467.8|32417.8|32464|32414|14
1641271720000|2022-01-04 04:48:40|32468.1|32418.1|32466.9|32416.9|32468.6|32418.6|32466|32416|15
1641271730000|2022-01-04 04:48:50|32467.1|32417.1|32468|32418|32468.2|32418.2|32467.1|32417.1|6
1641271740000|2022-01-04 04:49:00|32470|32417.6|32467.5|32417.5|32470.7|32420.7|32466|32416|19
1641271750000|2022-01-04 04:49:10|32467.9|32417.9|32468.2|32418.2|32469.3|32419.3|32467.2|32417.2|9
1641271760000|2022-01-04 04:49:20|32468.5|32418.5|32468|32418|32469.3|32419.3|32465.8|32415.1|12
1641271770000|2022-01-04 04:49:30|32468.2|32418.2|32468.9|32418.9|32470.5|32420.5|32468|32418|8
1641271780000|2022-01-04 04:49:40|32469.4|32419.4|32467|32417|32470.4|32420.4|32467|32417|12
1641271790000|2022-01-04 04:49:50|32468.4|32418.4|32463|32413|32468.4|32418.4|32463|32413|6
1641271800000|2022-01-04 04:50:00|32465|32415|32472.3|32422.3|32472.3|32422.3|32462.8|32412.8|13
1641271810000|2022-01-04 04:50:10|32472.8|32422.8|32467.9|32417.9|32472.8|32422.8|32463.9|32413.9|13
1641271820000|2022-01-04 04:50:20|32467.5|32417.5|32472.2|32420.5|32473.4|32423.4|32465.4|32413.6|17
1641271830000|2022-01-04 04:50:30|32472|32421.2|32471.4|32421.4|32472.1|32422.1|32471.4|32421.2|7
1641271840000|2022-01-04 04:50:40|32471.8|32421.8|32473.5|32423.5|32473.5|32423.5|32470.9|32419.8|8
1641271850000|2022-01-04 04:50:50|32473.7|32423.7|32470.1|32420.1|32475.9|32425.9|32469.2|32419.2|16
1641271860000|2022-01-04 04:51:00|32470.5|32420.5|32472.2|32422.2|32476.4|32426.4|32469.5|32419.5|12
1641271870000|2022-01-04 04:51:10|32472|32422|32468.3|32418.3|32472.6|32422.6|32465.8|32415.8|13
1641271880000|2022-01-04 04:51:20|32468.2|32418.2|32470.5|32420.5|32474.1|32424.1|32468.2|32418.2|8
1641271890000|2022-01-04 04:51:30|32469.5|32419.5|32469.5|32419.5|32474.5|32424.5|32467.9|32417.9|12
1641271900000|2022-01-04 04:51:40|32469.4|32419.4|32474.1|32423.8|32474.2|32423.8|32469.1|32419.1|14
1641271910000|2022-01-04 04:51:50|32474.2|32424.2|32469.7|32419.7|32474.2|32424.2|32467.5|32417.4|16
1641271920000|2022-01-04 04:52:00|32470.4|32420.4|32470.4|32420.4|32471.2|32421.2|32469.1|32419.1|12
1641271930000|2022-01-04 04:52:10|32471|32421|32469.7|32419.7|32471|32421|32468.3|32417.1|7
1641271940000|2022-01-04 04:52:20|32468.3|32417.2|32472.9|32422.9|32472.9|32422.9|32468.3|32417.2|7
1641271950000|2022-01-04 04:52:30|32472.2|32422.2|32472.7|32422.7|32473.1|32423.1|32472.2|32422.2|6
1641271960000|2022-01-04 04:52:40|32472.9|32422.9|32467.6|32417.6|32472.9|32422.9|32467.1|32417.1|10
1641271970000|2022-01-04 04:52:50|32468.5|32418.5|32474.4|32424.4|32474.6|32424.6|32468.5|32418.5|18
1641271980000|2022-01-04 04:53:00|32474|32424|32474.2|32424.2|32475.2|32425.2|32474|32424|17
1641271990000|2022-01-04 04:53:10|32474.4|32424.4|32472.9|32422.9|32474.4|32424.4|32467.6|32416.9|9
1641272000000|2022-01-04 04:53:20|32473.3|32423.3|32471.4|32421.4|32473.5|32423.5|32471.2|32421.2|16
1641272010000|2022-01-04 04:53:30|32471.7|32421.7|32470.8|32420.8|32471.7|32421.7|32469.6|32419.6|4
1641272020000|2022-01-04 04:53:40|32471|32421|32471.1|32421.1|32471.1|32421.1|32468.6|32418.6|5
1641272030000|2022-01-04 04:53:50|32467.7|32417.6|32470|32420|32472.9|32422.9|32467.4|32416.8|8
1641272040000|2022-01-04 04:54:00|32472.7|32422.7|32472.9|32422.9|32474.2|32424.2|32471.4|32421.4|11
1641272050000|2022-01-04 04:54:10|32473.1|32423.1|32469.9|32419.9|32473.2|32423.2|32469.1|32419.1|12
1641272060000|2022-01-04 04:54:20|32470.6|32420.6|32470.1|32420.1|32470.7|32420.7|32469.6|32419.6|8
1641272070000|2022-01-04 04:54:30|32467.4|32417.4|32473|32423|32474.4|32424.4|32467.4|32417.4|15
1641272080000|2022-01-04 04:54:40|32470.8|32420.8|32475.5|32425.5|32475.5|32425.5|32469.9|32419.9|8
1641272090000|2022-01-04 04:54:50|32465.6|32415.6|32470.2|32420.2|32470.4|32420.4|32465.6|32415.6|13
1641272100000|2022-01-04 04:55:00|32470.3|32420.3|32468.7|32418.7|32470.8|32420.8|32468.7|32418.7|10
1641272110000|2022-01-04 04:55:10|32468.3|32418.3|32471.6|32421.6|32474.6|32424.6|32468.3|32418.3|14
1641272120000|2022-01-04 04:55:20|32472|32422|32474.6|32424.6|32474.6|32424.6|32472|32422|12
1641272130000|2022-01-04 04:55:30|32474.9|32424.9|32474|32424|32474.9|32424.9|32472.6|32422.6|10
1641272140000|2022-01-04 04:55:40|32474.6|32424.6|32472|32422|32474.6|32424.6|32467.6|32417.6|18
1641272150000|2022-01-04 04:55:50|32472.8|32422.8|32474.5|32424.5|32474.6|32424.6|32472.8|32422.8|9
1641272160000|2022-01-04 04:56:00|32472.8|32422.8|32469.9|32419.9|32472.8|32422.8|32467.1|32417.1|15
1641272170000|2022-01-04 04:56:10|32470.3|32420.3|32472.1|32422.1|32473.9|32423.9|32469.4|32419.4|13
1641272180000|2022-01-04 04:56:20|32472.4|32422.4|32466.3|32416.3|32472.4|32422.4|32466.3|32416.3|10
1641272190000|2022-01-04 04:56:30|32466.1|32416.1|32469.9|32419.9|32469.9|32419.9|32466.1|32416.1|11
1641272200000|2022-01-04 04:56:40|32467.4|32417.4|32473.5|32423.5|32474.9|32424.9|32464.3|32414.3|15
1641272210000|2022-01-04 04:56:50|32473.6|32423.6|32469.8|32419.8|32473.6|32423.6|32467.1|32417.1|12
1641272220000|2022-01-04 04:57:00|32469.1|32419.1|32469.9|32419.9|32472.4|32422.4|32468.5|32418.5|15
1641272230000|2022-01-04 04:57:10|32470.5|32420.5|32471.1|32421.1|32471.1|32421.1|32468.5|32418.5|12
1641272240000|2022-01-04 04:57:20|32469.8|32419.8|32469.1|32419.1|32470.2|32420.2|32468.2|32418.2|11
1641272250000|2022-01-04 04:57:30|32468.7|32418.7|32472|32422|32473.4|32423.4|32464.7|32414.7|15
1641272260000|2022-01-04 04:57:40|32471.4|32421.4|32467.1|32417.1|32471.4|32421.4|32466.6|32416.6|10
1641272270000|2022-01-04 04:57:50|32469.2|32419.2|32470.8|32420.8|32472.1|32422.1|32467.1|32417.1|14
1641272280000|2022-01-04 04:58:00|32471.5|32421.5|32472.8|32422.8|32472.9|32422.9|32467.5|32417.5|8
1641272290000|2022-01-04 04:58:10|32472.4|32422.4|32476|32426|32476.1|32426.1|32472.4|32422.4|9
1641272300000|2022-01-04 04:58:20|32467.2|32417.2|32472.8|32422.8|32473.1|32423.1|32467.2|32417.2|9
1641272310000|2022-01-04 04:58:30|32471.4|32421.4|32476.9|32426.9|32476.9|32426.9|32467.3|32417.3|11
1641272320000|2022-01-04 04:58:40|32476.7|32426.7|32470.3|32420.3|32476.7|32426.7|32468.8|32418.8|13
1641272330000|2022-01-04 04:58:50|32471.6|32421.6|32471.3|32421.3|32471.6|32421.6|32470.3|32420.3|5
1641272340000|2022-01-04 04:59:00|32469.9|32419.9|32469.2|32419.2|32470.8|32420.8|32465.8|32415.8|12
1641272350000|2022-01-04 04:59:10|32469.9|32419.9|32474.1|32424.1|32475.4|32425.4|32466.7|32416.7|13
1641272360000|2022-01-04 04:59:20|32474.4|32424.4|32472.4|32422.4|32474.4|32424.4|32472.4|32422.4|5
1641272370000|2022-01-04 04:59:30|32473|32423|32470.3|32420.3|32473|32423|32464.6|32414.6|12
1641272380000|2022-01-04 04:59:40|32471.3|32421.3|32474.5|32424.5|32474.8|32424.8|32469|32419|17
1641272390000|2022-01-04 04:59:50|32474.4|32424.4|32472.6|32422.6|32474.9|32424.9|32469.1|32419.1|14
1641272400000|2022-01-04 05:00:00|32473.1|32423.1|32478.8|32428.8|32478.8|32428.8|32473.1|32423.1|19
1641272410000|2022-01-04 05:00:10|32478.4|32428.4|32478.9|32428.9|32478.9|32428.9|32478.4|32428.4|9
1641272420000|2022-01-04 05:00:20|32478.5|32428.5|32476.5|32426.5|32478.8|32428.8|32476.2|32426.2|7
1641272430000|2022-01-04 05:00:30|32476.6|32426.6|32473.8|32423.8|32476.6|32426.6|32470.7|32420.7|12
1641272440000|2022-01-04 05:00:40|32474.5|32424.5|32474.5|32424.5|32474.5|32424.5|32473.4|32423.4|8
1641272450000|2022-01-04 05:00:50|32473.7|32423.7|32475.9|32425.9|32477.5|32427.5|32472.1|32422.1|12
1641272460000|2022-01-04 05:01:00|32476.3|32426.3|32472.1|32422.1|32477.1|32427.1|32468.9|32418.9|20
1641272470000|2022-01-04 05:01:10|32475.8|32425.8|32473.2|32423.2|32475.8|32425.8|32467|32417|22
1641272480000|2022-01-04 05:01:20|32472.9|32422.9|32473.5|32423.5|32473.5|32423.5|32472|32422|17
1641272490000|2022-01-04 05:01:30|32473.3|32423.3|32470.1|32420.1|32473.8|32423.3|32469.2|32417|13
1641272500000|2022-01-04 05:01:40|32470.3|32420.3|32471.8|32421.8|32472.4|32422.4|32469.5|32419.5|11
1641272510000|2022-01-04 05:01:50|32474.4|32424.4|32471.4|32421.4|32474.4|32424.4|32469.4|32419.4|11
1641272520000|2022-01-04 05:02:00|32471.9|32421.9|32475.9|32425.1|32476|32425.5|32471.7|32421.7|14
1641272530000|2022-01-04 05:02:10|32476|32425.5|32477.2|32425.6|32477.2|32425.9|32475.9|32424.7|9
1641272540000|2022-01-04 05:02:20|32467.3|32415.5|32474.2|32424.2|32474.2|32424.2|32467.3|32413|8
1641272550000|2022-01-04 05:02:30|32473.1|32423.1|32473.6|32423.6|32473.9|32423.9|32473.1|32423.1|3
1641272560000|2022-01-04 05:02:40|32477|32427|32479|32429|32479|32429|32476.6|32426.6|4
1641272570000|2022-01-04 05:02:50|32477|32427|32478|32428|32478|32428|32469|32419|9
1641272580000|2022-01-04 05:03:00|32479.6|32423.6|32475.1|32425.1|32479.6|32427|32470.8|32419.1|13
1641272590000|2022-01-04 05:03:10|32474.5|32424.5|32474|32424|32475.3|32425.3|32474|32424|10
1641272600000|2022-01-04 05:03:20|32474.5|32424.5|32472|32422|32474.5|32424.5|32471.2|32420.4|10
1641272610000|2022-01-04 05:03:30|32471.1|32421.1|32473.2|32423.2|32474|32424|32471.1|32421.1|8
1641272620000|2022-01-04 05:03:40|32473.9|32423.9|32475.3|32425.3|32475.6|32425.6|32472.7|32422.7|16
1641272630000|2022-01-04 05:03:50|32475.2|32425.2|32474.7|32423.8|32477.8|32427.8|32471.4|32417.3|10
1641272640000|2022-01-04 05:04:00|32474.3|32423.3|32477.1|32427.1|32478.1|32428.1|32474.3|32423.3|14
1641272650000|2022-01-04 05:04:10|32476.9|32426.9|32469.3|32419.3|32477.9|32427.9|32467.5|32417.3|14
1641272660000|2022-01-04 05:04:20|32473.9|32423.9|32477.1|32427.1|32477.8|32427.8|32471.1|32421.1|13
1641272670000|2022-01-04 05:04:30|32476.1|32426.1|32476.6|32426.6|32477.1|32427.1|32476.1|32426.1|8
1641272680000|2022-01-04 05:04:40|32476.5|32426.5|32473.5|32423.5|32477.4|32427.4|32468|32415.1|13
1641272690000|2022-01-04 05:04:50|32472|32422|32473.3|32423.3|32474.3|32424.3|32471.4|32421.4|10
1641272700000|2022-01-04 05:05:00|32474.2|32424.2|32474.3|32422.3|32477.1|32427.1|32469.7|32414.3|12
1641272710000|2022-01-04 05:05:10|32472.5|32422.5|32473.6|32423.6|32473.7|32423.7|32471.7|32421.4|13
1641272720000|2022-01-04 05:05:20|32473.9|32423.9|32471.2|32421.2|32473.9|32423.9|32470.8|32420.5|9
1641272730000|2022-01-04 05:05:30|32471.6|32421.6|32475.3|32423.5|32476.4|32425|32471.6|32421.6|10
1641272740000|2022-01-04 05:05:40|32476.8|32426.3|32477.7|32425.8|32477.7|32426.3|32476.8|32425.2|8
1641272750000|2022-01-04 05:05:50|32477.5|32425.3|32471.9|32421.9|32477.7|32426|32469.3|32419.2|7
1641272760000|2022-01-04 05:06:00|32475.5|32420.9|32478|32424.8|32478|32425.6|32473.9|32420.3|8
1641272770000|2022-01-04 05:06:10|32478.3|32425.7|32478.1|32424.9|32478.3|32425.7|32478.1|32424.9|6
1641272780000|2022-01-04 05:06:20|32477.3|32427.3|32473.8|32423.8|32477.4|32427.4|32471.8|32421.7|12
1641272790000|2022-01-04 05:06:30|32473.9|32423.4|32477|32427|32477.4|32427.4|32473.4|32423.4|14
1641272800000|2022-01-04 05:06:40|32477.9|32427.9|32476.9|32426.9|32477.9|32427.9|32476.9|32426.9|5
1641272810000|2022-01-04 05:06:50|32477.8|32427.8|32473|32423|32478.1|32428.1|32468.3|32411.8|12
1641272820000|2022-01-04 05:07:00|32472.9|32422.9|32477.4|32427.4|32477.6|32427.6|32471.8|32421.8|16
1641272830000|2022-01-04 05:07:10|32477|32427|32473.4|32423.4|32477.4|32427.4|32472.6|32422.6|14
1641272840000|2022-01-04 05:07:20|32473.6|32423.6|32472.7|32422.7|32474.6|32424.6|32471.4|32421.4|13
1641272850000|2022-01-04 05:07:30|32477.3|32427.3|32476.1|32426.1|32477.3|32427.3|32476|32426|8
1641272860000|2022-01-04 05:07:40|32476.6|32426.6|32477|32427|32477.5|32427.5|32476.6|32426.6|9
1641272870000|2022-01-04 05:07:50|32475.9|32425.9|32475.4|32425.4|32476.2|32426.2|32469.7|32419.7|11
1641272880000|2022-01-04 05:08:00|32474.8|32424.8|32476|32426|32476|32426|32474.7|32424.7|20
1641272890000|2022-01-04 05:08:10|32475.8|32425.8|32475.5|32425.5|32476|32426|32475.1|32425.1|7
1641272900000|2022-01-04 05:08:20|32475.2|32425.2|32474|32424|32475.8|32425.8|32471.5|32419.6|14
1641272910000|2022-01-04 05:08:30|32473.2|32423.2|32474|32424|32475.8|32425.8|32469.9|32416.9|22
1641272920000|2022-01-04 05:08:40|32473.5|32423.5|32471.8|32421.8|32474.5|32424.5|32471.5|32421.5|19
1641272930000|2022-01-04 05:08:50|32471.4|32421.4|32467.8|32415.9|32471.4|32421.4|32464.3|32413.2|17
1641272940000|2022-01-04 05:09:00|32467.2|32417.2|32470|32420|32470.3|32420.3|32467.2|32417.2|13
1641272950000|2022-01-04 05:09:10|32470.2|32420.2|32467.7|32417.7|32470.5|32420.5|32465.9|32415.9|13
1641272960000|2022-01-04 05:09:20|32470.9|32420.9|32469.8|32419.8|32470.9|32420.9|32469.6|32419.6|13
1641272970000|2022-01-04 05:09:30|32469.9|32419.9|32466.3|32416.3|32471.7|32421.7|32464.4|32414.4|15
1641272980000|2022-01-04 05:09:40|32466.2|32416.2|32469.1|32419.1|32469.4|32419.4|32466.1|32416.1|9
1641272990000|2022-01-04 05:09:50|32469|32419|32466.4|32416.4|32469.5|32419.5|32463.7|32413.5|12
1641273000000|2022-01-04 05:10:00|32466.5|32416.5|32467.3|32417.3|32467.8|32417.8|32466.3|32416.3|12
1641273010000|2022-01-04 05:10:10|32468.3|32418.3|32470|32420|32470|32420|32468.3|32418.3|4
1641273020000|2022-01-04 05:10:20|32470.2|32420.2|32470.6|32420.6|32470.6|32420.6|32463|32411.6|11
1641273030000|2022-01-04 05:10:30|32472|32422|32469.8|32419.8|32472|32422|32469.2|32419.2|10
1641273040000|2022-01-04 05:10:40|32468.6|32418.6|32468.7|32418.7|32469|32419|32468.4|32418.4|12
1641273050000|2022-01-04 05:10:50|32469|32419|32464.4|32414.4|32469.2|32419.2|32462.9|32411.5|8
1641273060000|2022-01-04 05:11:00|32465.6|32415.6|32466.2|32415.6|32471|32415.8|32465.5|32410.4|10
1641273070000|2022-01-04 05:11:10|32467.2|32417.2|32468.1|32418.1|32468.6|32418.6|32462.8|32412.8|21
1641273080000|2022-01-04 05:11:20|32467.7|32417.7|32468.1|32418.1|32468.1|32418.1|32467.7|32417.7|6
1641273090000|2022-01-04 05:11:30|32466.8|32416.8|32466.8|32416.8|32467.7|32417.7|32466.8|32416.8|6
1641273100000|2022-01-04 05:11:40|32467.3|32417.3|32467.6|32417.6|32467.6|32417.6|32460.2|32410.1|13
1641273110000|2022-01-04 05:11:50|32468.1|32418.1|32468.9|32418.7|32469.9|32418.7|32467.5|32416.4|10
1641273120000|2022-01-04 05:12:00|32459.9|32407.6|32466|32416|32466|32416|32459.2|32405.1|12
1641273130000|2022-01-04 05:12:10|32466.1|32416.1|32465.3|32415.3|32466.1|32416.1|32465.2|32415.2|8
1641273140000|2022-01-04 05:12:20|32465.2|32415.2|32464.6|32414.6|32465.2|32415.2|32461|32410.1|9
1641273150000|2022-01-04 05:12:30|32464.4|32414.4|32469|32419|32469|32419|32464.4|32414.4|8
1641273160000|2022-01-04 05:12:40|32469.3|32419.3|32468.2|32418.2|32469.3|32419.3|32468|32418|5
1641273170000|2022-01-04 05:12:50|32467.9|32417.9|32464.4|32414.4|32467.9|32417.9|32460.9|32410.2|15
1641273180000|2022-01-04 05:13:00|32464.5|32414.5|32464.6|32414.6|32464.8|32414.8|32463.6|32413.6|12
1641273190000|2022-01-04 05:13:10|32464.8|32414.8|32463.3|32413.3|32464.8|32414.8|32461.2|32411.2|13
1641273200000|2022-01-04 05:13:20|32464.3|32414.3|32467|32412.4|32467.1|32415.3|32463.1|32412.4|14
1641273210000|2022-01-04 05:13:30|32466.6|32409.1|32465.5|32410.6|32466.6|32411.7|32462.3|32406.5|8
1641273220000|2022-01-04 05:13:40|32466|32411.7|32463.1|32413.1|32466|32414|32463.1|32410.6|8
1641273230000|2022-01-04 05:13:50|32464|32414|32466.5|32416.5|32466.7|32416.7|32459.7|32408.5|19
1641273240000|2022-01-04 05:14:00|32465.8|32415.8|32466|32416|32466.3|32416.3|32465.3|32415.3|12
1641273250000|2022-01-04 05:14:10|32466.1|32416.1|32465.6|32415.6|32466.5|32416.5|32465.6|32415.6|8
1641273260000|2022-01-04 05:14:20|32466.2|32416.2|32463|32413|32466.3|32416.3|32460.8|32410.8|11
1641273270000|2022-01-04 05:14:30|32462.4|32412.4|32466.8|32416.8|32467.2|32417.2|32462.2|32412.2|6
1641273280000|2022-01-04 05:14:40|32465.3|32415.3|32464.6|32414.6|32465.3|32415.3|32459.8|32409.3|13
1641273290000|2022-01-04 05:14:50|32464.4|32414.4|32464.2|32414.2|32464.9|32414.9|32463.8|32413.8|10
1641273300000|2022-01-04 05:15:00|32457.4|32407.4|32459.3|32409.3|32460|32410|32457.4|32407.4|7
1641273310000|2022-01-04 05:15:10|32461|32411|32464.1|32414.1|32464.2|32414.2|32461|32411|10
1641273320000|2022-01-04 05:15:20|32464.6|32414.6|32464.7|32414.7|32464.7|32414.7|32464.3|32414.3|4
1641273330000|2022-01-04 05:15:30|32464.8|32414.8|32463.3|32413.3|32464.8|32414.8|32459.8|32407.1|16
1641273340000|2022-01-04 05:15:40|32464|32414|32463.9|32413.9|32464.2|32414.2|32463.2|32413.2|11
1641273350000|2022-01-04 05:15:50|32463.8|32413.8|32464.3|32414.3|32464.3|32414.3|32463.6|32413.6|8
1641273360000|2022-01-04 05:16:00|32463.7|32413.7|32459.1|32409.1|32463.7|32413.7|32458.8|32408.8|5
1641273370000|2022-01-04 05:16:10|32460.7|32410.7|32460|32410|32461|32411|32459.6|32409.6|5
1641273380000|2022-01-04 05:16:20|32464.2|32414.2|32464.4|32414.4|32464.5|32414.5|32463.3|32413.3|8
1641273390000|2022-01-04 05:16:30|32457.5|32406|32464.8|32414.8|32464.9|32414.9|32457.5|32406|12
1641273400000|2022-01-04 05:16:40|32465.7|32415.7|32465.9|32415.9|32465.9|32415.9|32465.7|32415.7|2
1641273410000|2022-01-04 05:16:50|32466|32416|32462.8|32412.8|32466|32416|32460.9|32410.3|8
1641273420000|2022-01-04 05:17:00|32465.6|32415.6|32466.7|32414.9|32467.2|32416.8|32465.6|32413.4|12
1641273430000|2022-01-04 05:17:10|32465.6|32415.6|32465.5|32415.5|32465.6|32415.6|32465.2|32415|11
1641273440000|2022-01-04 05:17:20|32458.9|32407.5|32463.2|32413.2|32463.5|32413.5|32458.9|32407.5|13
1641273450000|2022-01-04 05:17:30|32463.1|32413.1|32465.8|32415.8|32465.9|32415.9|32462.7|32412.7|10
1641273460000|2022-01-04 05:17:40|32465.3|32415.3|32467.4|32417.4|32467.4|32417.4|32457.7|32406.2|13
1641273470000|2022-01-04 05:17:50|32465.5|32415.5|32466|32416|32466.2|32416.2|32465.2|32415.2|13
1641273480000|2022-01-04 05:18:00|32464.6|32414.6|32464.7|32414.7|32465|32415|32464.2|32414.2|8
1641273490000|2022-01-04 05:18:10|32457.7|32407.7|32463.5|32413.5|32464|32414|32457.7|32407.7|11
1641273500000|2022-01-04 05:18:20|32462|32412|32462.6|32412.6|32462.9|32412.9|32461.9|32411.9|5
1641273510000|2022-01-04 05:18:30|32462.3|32412.3|32466.2|32416.2|32466.2|32416.2|32462.3|32412.3|6
1641273520000|2022-01-04 05:18:40|32457.5|32405.7|32466.2|32416.2|32466.2|32416.2|32457.5|32405.7|10
1641273530000|2022-01-04 05:18:50|32464.8|32414.8|32465.5|32415.5|32466.9|32416.9|32464.4|32414.4|8
1641273540000|2022-01-04 05:19:00|32467.7|32413.2|32461.4|32411.1|32467.7|32413.2|32461.4|32405.8|9
1641273550000|2022-01-04 05:19:10|32463.2|32412.1|32460.9|32410.9|32463.2|32412.8|32460.9|32410.9|10
1641273560000|2022-01-04 05:19:20|32462.2|32412.2|32463.1|32413.1|32466.4|32416.4|32461|32411|7
1641273570000|2022-01-04 05:19:30|32466.5|32416.5|32467|32417|32467.7|32417.7|32465.7|32415.7|13
1641273580000|2022-01-04 05:19:40|32468.5|32418.5|32459.6|32408.1|32468.5|32418.5|32459.6|32408.1|4
1641273590000|2022-01-04 05:19:50|32460.5|32410.5|32463|32413|32463.8|32413.8|32460.5|32410.5|9
1641273600000|2022-01-04 05:20:00|32463.1|32413.1|32464.3|32412|32469.5|32418.1|32463.1|32412|19
1641273610000|2022-01-04 05:20:10|32463.2|32411.3|32465.9|32414.3|32465.9|32414.5|32463.2|32411.3|11
1641273620000|2022-01-04 05:20:20|32465.6|32413.6|32459.7|32408.7|32466.9|32416|32459|32407.8|13
1641273630000|2022-01-04 05:20:30|32459.6|32408.8|32458.2|32406|32460.6|32410|32458.2|32406|8
1641273640000|2022-01-04 05:20:40|32459.3|32407.6|32456.6|32406.6|32461|32411|32456.4|32406.1|11
1641273650000|2022-01-04 05:20:50|32457.3|32407.3|32457.3|32406.8|32459.7|32409.7|32456|32406|11
1641273660000|2022-01-04 05:21:00|32463|32407.9|32463.8|32413.8|32463.8|32413.8|32461.9|32407.9|7
1641273670000|2022-01-04 05:21:10|32461.1|32411.1|32461.1|32411.1|32464.3|32414.3|32459.3|32409|11
1641273680000|2022-01-04 05:21:20|32461.5|32411.5|32465.2|32415.2|32465.2|32415.2|32459.7|32409.5|6
1641273690000|2022-01-04 05:21:30|32465.3|32415.3|32463.7|32413.7|32465.6|32415.6|32463.7|32413.7|4
1641273700000|2022-01-04 05:21:40|32464.6|32414.6|32461.8|32411.8|32464.6|32414.6|32458.1|32408.1|9
1641273710000|2022-01-04 05:21:50|32461.9|32411.9|32463.9|32413.9|32463.9|32413.9|32459.9|32409.9|9
1641273720000|2022-01-04 05:22:00|32463.3|32413.3|32461.9|32411.9|32465.3|32415.3|32461.4|32411.4|13
1641273730000|2022-01-04 05:22:10|32461.7|32411.7|32463.9|32413.9|32468.6|32417.5|32455|32404.6|20
1641273740000|2022-01-04 05:22:20|32464.8|32414.8|32465.1|32415.1|32465.5|32415.5|32462.4|32412.4|9
1641273750000|2022-01-04 05:22:30|32465.5|32415.5|32463.5|32413.5|32466.5|32416.5|32462.2|32412.2|10
1641273760000|2022-01-04 05:22:40|32463.3|32413.3|32462.6|32412.6|32468.2|32418.2|32462.6|32412.6|7
1641273770000|2022-01-04 05:22:50|32464.8|32414.8|32468.1|32418.1|32468.1|32418.1|32464.4|32414.4|11
1641273780000|2022-01-04 05:23:00|32467.5|32417.5|32460.4|32410.4|32467.5|32417.5|32456.5|32406.5|7
1641273790000|2022-01-04 05:23:10|32459.2|32409.2|32466.9|32416.9|32466.9|32416.9|32458.7|32408.7|9
1641273800000|2022-01-04 05:23:20|32468.3|32418.3|32465.8|32415.8|32469.1|32419.1|32465.8|32415.8|6
1641273810000|2022-01-04 05:23:30|32465.3|32415.3|32465.6|32415.6|32466.1|32416.1|32461.3|32411.3|8
1641273820000|2022-01-04 05:23:40|32458.4|32407.9|32465.9|32415.9|32466.7|32416.7|32458.4|32407.9|10
1641273830000|2022-01-04 05:23:50|32466|32416|32460.9|32410.9|32466|32416|32459.9|32409.9|9
1641273840000|2022-01-04 05:24:00|32462.5|32412.5|32459.6|32409.6|32464.4|32414.4|32459.6|32409.6|9
1641273850000|2022-01-04 05:24:10|32464|32414|32464.5|32414.5|32464.5|32414.5|32459.9|32409.9|5
1641273860000|2022-01-04 05:24:20|32458.7|32408.7|32461.1|32411.1|32461.1|32411.1|32458|32408|6
1641273870000|2022-01-04 05:24:30|32459.5|32409.5|32462|32412|32465.1|32415.1|32459.5|32409.5|10
1641273880000|2022-01-04 05:24:40|32463.4|32413.4|32462.9|32412.9|32463.4|32413.4|32459|32409|5
1641273890000|2022-01-04 05:24:50|32463.5|32413.5|32465.7|32415.7|32465.7|32415.7|32462.5|32412.5|5
1641273900000|2022-01-04 05:25:00|32463.3|32413.3|32465.3|32415.3|32466.2|32415.6|32457.6|32407.6|15
1641273910000|2022-01-04 05:25:10|32465.9|32415.9|32458.2|32408.2|32465.9|32415.9|32455.3|32405.3|12
1641273920000|2022-01-04 05:25:20|32460.6|32410.6|32462|32412|32463.2|32413.2|32460.3|32410.3|11
1641273930000|2022-01-04 05:25:30|32462.4|32412.4|32461.7|32411.7|32462.4|32412.4|32459.8|32409.8|8
1641273940000|2022-01-04 05:25:40|32461.6|32411.6|32459.4|32409.4|32461.7|32411.7|32458.6|32408.6|7
1641273950000|2022-01-04 05:25:50|32457.3|32407.3|32461.9|32411.9|32462.9|32412.9|32457.3|32407.3|8
1641273960000|2022-01-04 05:26:00|32463.2|32413.2|32461.7|32411.7|32464|32414|32461.2|32411.2|13
1641273970000|2022-01-04 05:26:10|32462.2|32412.2|32464.1|32414.1|32464.1|32414.1|32460.7|32410.7|10
1641273980000|2022-01-04 05:26:20|32464.4|32414.4|32460.6|32410.6|32464.4|32414.4|32457.4|32407.4|12
1641273990000|2022-01-04 05:26:30|32460.8|32410.8|32461.4|32411.4|32461.7|32411.7|32460.2|32410.2|6
1641274000000|2022-01-04 05:26:40|32461.7|32411.7|32463.8|32413.8|32464|32414|32457.7|32407.7|10
1641274010000|2022-01-04 05:26:50|32464.6|32414.6|32462.4|32412.4|32464.6|32414.6|32460.5|32410.5|8
1641274020000|2022-01-04 05:27:00|32456|32406|32460|32410|32462.1|32412.1|32455.1|32405.1|11
1641274030000|2022-01-04 05:27:10|32459.3|32409.3|32463.7|32413.7|32463.7|32413.7|32459.3|32409.3|10
1641274040000|2022-01-04 05:27:20|32464.4|32414.4|32457.7|32407.7|32464.4|32414.4|32456.6|32406.6|9
1641274050000|2022-01-04 05:27:30|32456.4|32406.4|32462.7|32412.7|32462.7|32412.7|32456.4|32406.4|8
1641274060000|2022-01-04 05:27:40|32462.8|32412.8|32462.9|32412.9|32467.2|32417.2|32462.7|32412.7|11
1641274070000|2022-01-04 05:27:50|32464.5|32414.5|32464.5|32414.5|32464.8|32414.8|32462.9|32412.9|5
1641274080000|2022-01-04 05:28:00|32465.3|32415.3|32463.4|32413.4|32465.3|32415.3|32457.3|32405.9|7
1641274090000|2022-01-04 05:28:10|32463.3|32413.3|32461.4|32411.4|32464.9|32414.9|32458.3|32408.3|12
1641274100000|2022-01-04 05:28:20|32462.5|32412.5|32461.9|32411.9|32463.9|32413.9|32460.8|32410.8|9
1641274110000|2022-01-04 05:28:30|32463.3|32413.3|32464.3|32414.3|32467.5|32417.5|32461|32411|9
1641274120000|2022-01-04 05:28:40|32465.4|32415.4|32463.4|32413.4|32465.5|32415.5|32463.4|32413.4|7
1641274130000|2022-01-04 05:28:50|32463.3|32413.3|32460.1|32410.1|32463.3|32413.3|32456.9|32406.9|8
1641274140000|2022-01-04 05:29:00|32460.8|32410.8|32465.2|32415.2|32465.9|32415.9|32460.8|32410.8|10
1641274150000|2022-01-04 05:29:10|32464|32414|32460.7|32410.7|32464.2|32414.2|32459.9|32409.9|16
1641274160000|2022-01-04 05:29:20|32461.4|32411.4|32460.1|32410.1|32461.4|32411.4|32460.1|32410.1|5
1641274170000|2022-01-04 05:29:30|32460.8|32410.8|32458.8|32408.8|32463.1|32413.1|32457.3|32407.3|12
1641274180000|2022-01-04 05:29:40|32458.1|32408.1|32461.2|32411.2|32465.9|32415.9|32456.5|32406.5|11
1641274190000|2022-01-04 05:29:50|32463.6|32413.6|32465.4|32415.4|32466.3|32416.3|32458.6|32408.6|7
1641274200000|2022-01-04 05:30:00|32465.5|32415.5|32457.6|32407.6|32466.5|32416.5|32457.6|32407.6|17
1641274210000|2022-01-04 05:30:10|32457.1|32407.1|32461.2|32411.2|32462.1|32412.1|32457.1|32407.1|10
1641274220000|2022-01-04 05:30:20|32461.9|32411.9|32461.8|32411.8|32461.9|32411.9|32459.8|32409.8|6
1641274230000|2022-01-04 05:30:30|32457.1|32407.1|32460.7|32410.7|32460.7|32410.7|32457.1|32407.1|7
1641274240000|2022-01-04 05:30:40|32458|32408|32463.1|32413.1|32463.8|32413.8|32457|32406.9|10
1641274250000|2022-01-04 05:30:50|32463.6|32413.6|32463.4|32413.4|32465.2|32415.2|32457.3|32407.3|19
1641274260000|2022-01-04 05:31:00|32459.6|32409.6|32460.9|32410.9|32462.1|32412.1|32459.6|32409.6|9
1641274270000|2022-01-04 05:31:10|32461.4|32411.4|32462.1|32412.1|32462.3|32412.3|32461.4|32411.4|8
1641274280000|2022-01-04 05:31:20|32462.4|32412.4|32457.8|32407.8|32463.9|32413.9|32457.5|32407.5|12
1641274290000|2022-01-04 05:31:30|32460.9|32410.9|32460.3|32410.3|32460.9|32410.9|32458.3|32408.3|6
1641274300000|2022-01-04 05:31:40|32459.8|32409.8|32460.1|32410.1|32460.7|32410.7|32456.7|32406.7|9
1641274310000|2022-01-04 05:31:50|32460.7|32410.7|32462.8|32412.8|32462.8|32412.8|32458.2|32408.2|8
1641274320000|2022-01-04 05:32:00|32462|32412|32459.4|32409.4|32463.6|32413.6|32459.4|32409.4|9
1641274330000|2022-01-04 05:32:10|32460.6|32410.6|32461|32411|32462.1|32412.1|32455.9|32405.9|8
1641274340000|2022-01-04 05:32:20|32462.1|32412.1|32464.4|32414.4|32464.6|32414.6|32456.3|32401|13
1641274350000|2022-01-04 05:32:30|32465.4|32415.4|32458.9|32408.9|32465.4|32415.4|32457.2|32407.2|10
1641274360000|2022-01-04 05:32:40|32459.7|32409.7|32458.9|32408.9|32460.5|32410.5|32458.2|32408.2|5
1641274370000|2022-01-04 05:32:50|32459.7|32409.7|32459.1|32409.1|32464.6|32414.6|32459.1|32409.1|10
1641274380000|2022-01-04 05:33:00|32459.8|32409.8|32461.7|32411.7|32461.8|32411.8|32458.7|32408.7|16
1641274390000|2022-01-04 05:33:10|32463.7|32413.7|32463.4|32413.4|32463.9|32413.9|32460.2|32410.2|13
1641274400000|2022-01-04 05:33:20|32464.3|32414.3|32458.6|32408.6|32464.3|32414.3|32458.6|32408.6|14
1641274410000|2022-01-04 05:33:30|32460.3|32410.3|32461.6|32411.6|32462.4|32412.4|32459.7|32409.7|8
1641274420000|2022-01-04 05:33:40|32462|32412|32459|32409|32462|32412|32456.9|32406.9|8
1641274430000|2022-01-04 05:33:50|32459.1|32409.1|32459.8|32409.8|32459.8|32409.8|32457.7|32407.7|5
1641274440000|2022-01-04 05:34:00|32458.5|32408.5|32460.9|32410.9|32463.1|32413.1|32457.1|32407.1|11
1641274450000|2022-01-04 05:34:10|32455.6|32404.2|32460.9|32410.9|32463|32413|32453.9|32401.1|16
1641274460000|2022-01-04 05:34:20|32459.4|32409.4|32464|32414|32464|32414|32459.4|32409.4|9
1641274470000|2022-01-04 05:34:30|32463.4|32413.4|32458.3|32408.3|32463.5|32413.5|32456.8|32406.8|11
1641274480000|2022-01-04 05:34:40|32458|32408|32460.5|32410.5|32463|32413|32457.4|32407.4|11
1641274490000|2022-01-04 05:34:50|32460.6|32410.6|32460.8|32410.8|32464|32414|32459.9|32409.9|7
1641274500000|2022-01-04 05:35:00|32461|32411|32462.2|32412.2|32464.1|32414.1|32460.7|32410.3|16
1641274510000|2022-01-04 05:35:10|32462.3|32412.3|32461.7|32411.7|32462.7|32412.7|32460.4|32410.4|8
1641274520000|2022-01-04 05:35:20|32462.2|32412.2|32459.4|32409.4|32462.2|32412.2|32456.2|32406.2|6
1641274530000|2022-01-04 05:35:30|32456.9|32406.9|32457.6|32407.6|32458.6|32408.6|32456.9|32406.9|3
1641274540000|2022-01-04 05:35:40|32458.2|32408.2|32459.3|32409.3|32459.3|32409.3|32456.6|32406.6|8
1641274550000|2022-01-04 05:35:50|32459.8|32409.8|32459.1|32409.1|32459.9|32409.9|32458.1|32408.1|6
1641274560000|2022-01-04 05:36:00|32461.7|32411.7|32462.1|32412.1|32462.1|32412.1|32458.2|32408.2|7
1641274570000|2022-01-04 05:36:10|32461.9|32411.9|32460.3|32410.3|32461.9|32411.9|32456.1|32406.1|8
1641274580000|2022-01-04 05:36:20|32461.2|32411.2|32458.9|32408.9|32461.5|32411.5|32458.1|32408.1|8
1641274590000|2022-01-04 05:36:30|32460.3|32410.3|32460.8|32410.8|32462.2|32412.2|32457.6|32407.6|14
1641274600000|2022-01-04 05:36:40|32460.7|32410.7|32459.2|32409.2|32461.4|32411.4|32459.2|32409.2|4
1641274610000|2022-01-04 05:36:50|32457.1|32407.1|32459.7|32409.7|32459.7|32409.7|32457.1|32406.6|4
1641274620000|2022-01-04 05:37:00|32457.1|32407.1|32457.9|32407.9|32458.6|32408.6|32457.1|32407.1|3
1641274630000|2022-01-04 05:37:10|32464.3|32414.3|32460.7|32410.7|32464.3|32414.3|32460|32410|7
1641274640000|2022-01-04 05:37:20|32461.3|32411.3|32459.7|32409.7|32461.3|32411.3|32455.7|32404.4|14
1641274650000|2022-01-04 05:37:30|32459.4|32409.4|32459.3|32409.3|32459.7|32409.7|32458.6|32408.6|9
1641274660000|2022-01-04 05:37:40|32459.5|32409.5|32455.4|32405.4|32459.5|32409.5|32454|32404|7
1641274670000|2022-01-04 05:37:50|32457.1|32407.1|32461.3|32411.3|32461.4|32411.4|32457.1|32407.1|11
1641274680000|2022-01-04 05:38:00|32462|32412|32461.5|32411.5|32462.9|32412.9|32453.9|32403.7|12
1641274690000|2022-01-04 05:38:10|32462.8|32412.8|32463|32413|32463.3|32413.3|32460.9|32410.9|7
1641274700000|2022-01-04 05:38:20|32462.9|32412.9|32461|32411|32463.5|32413.5|32458.1|32408.1|14
1641274710000|2022-01-04 05:38:30|32460.9|32410.9|32460.4|32410.4|32461.7|32411.7|32460.3|32410.3|8
1641274720000|2022-01-04 05:38:40|32460.7|32410.7|32462.8|32412.8|32464|32414|32460.7|32410.2|12
1641274730000|2022-01-04 05:38:50|32461.8|32411.8|32463.6|32413.6|32464.1|32414.1|32461.7|32411.7|12
1641274740000|2022-01-04 05:39:00|32463|32413|32464.6|32414.6|32464.6|32414.6|32459.2|32409.2|16
1641274750000|2022-01-04 05:39:10|32464.7|32414.7|32461.9|32411.9|32465.2|32415.2|32459.4|32409.4|11
1641274760000|2022-01-04 05:39:20|32462.5|32412.5|32463.5|32413.5|32464|32414|32461.6|32411.6|17
1641274770000|2022-01-04 05:39:30|32463.4|32413.4|32466.6|32416.6|32468.6|32418.6|32461.3|32411.3|12
1641274780000|2022-01-04 05:39:40|32465.2|32415.2|32463.5|32413.5|32466.3|32416.3|32462.7|32412.7|10
1641274790000|2022-01-04 05:39:50|32463.8|32413.8|32463.4|32413.4|32463.8|32413.8|32459.9|32409.9|8
1641274800000|2022-01-04 05:40:00|32464.2|32414.2|32464.9|32414.9|32466.7|32416.7|32462.2|32412.2|6
1641274810000|2022-01-04 05:40:10|32466.5|32416.5|32462.2|32412.2|32466.9|32416.9|32461|32411|10
1641274820000|2022-01-04 05:40:20|32467.1|32417.1|32466.9|32416.9|32467.1|32417.1|32466.8|32416.8|3
1641274830000|2022-01-04 05:40:30|32464.2|32414.2|32463.6|32413.6|32464.2|32414.2|32459.7|32409.7|4
1641274840000|2022-01-04 05:40:40|32461.4|32411.4|32463.9|32413.9|32464.1|32414.1|32461.4|32411.4|6
1641274850000|2022-01-04 05:40:50|32466.1|32416.1|32466.1|32416.1|32467.7|32417.7|32464.8|32414.8|7
1641274860000|2022-01-04 05:41:00|32461.2|32411.2|32466.7|32416.7|32467.5|32417.5|32461.2|32411.2|14
1641274870000|2022-01-04 05:41:10|32464|32414|32466.7|32416.7|32466.7|32416.7|32463.1|32413.1|7
1641274880000|2022-01-04 05:41:20|32466.8|32416.8|32463.3|32413.3|32466.8|32416.8|32460.6|32410.6|11
1641274890000|2022-01-04 05:41:30|32462.9|32412.9|32464.8|32414.8|32465.7|32415.7|32462.9|32412.9|11
1641274900000|2022-01-04 05:41:40|32463.6|32413.6|32462.8|32412.8|32463.8|32413.8|32459.7|32409.7|6
1641274910000|2022-01-04 05:41:50|32464.1|32414.1|32465.8|32415.8|32468.9|32418.9|32462.5|32412.5|9
1641274920000|2022-01-04 05:42:00|32465|32415|32464.9|32414.9|32467.3|32417.3|32464|32414|10
1641274930000|2022-01-04 05:42:10|32465.4|32415.4|32465.2|32415.2|32465.4|32415.4|32460.5|32410.5|11
1641274940000|2022-01-04 05:42:20|32466.1|32416.1|32464.2|32414.2|32468|32417.7|32463.8|32413.2|10
1641274950000|2022-01-04 05:42:30|32465.4|32415.4|32466.8|32416.8|32466.8|32416.8|32464.7|32414.7|16
1641274960000|2022-01-04 05:42:40|32465.8|32415.8|32468.1|32418.1|32468.1|32418.1|32465.8|32415.8|3
1641274970000|2022-01-04 05:42:50|32468.4|32418.4|32460.4|32410.4|32468.6|32418.6|32460.4|32410.4|6
1641274980000|2022-01-04 05:43:00|32462|32412|32464.8|32414.8|32464.8|32414.8|32462|32412|5
1641274990000|2022-01-04 05:43:10|32463.9|32413.9|32466.4|32416.4|32466.4|32416.4|32463.8|32413.8|7
1641275000000|2022-01-04 05:43:20|32465.9|32415.9|32466.5|32416.5|32468|32418|32465|32415|12
1641275010000|2022-01-04 05:43:30|32465.6|32415.6|32466.1|32416.1|32466.6|32416.6|32462.7|32412.7|14
1641275020000|2022-01-04 05:43:40|32465.2|32415.2|32466.9|32416.9|32468.9|32418.9|32465.2|32415.2|13
1641275030000|2022-01-04 05:43:50|32461.3|32411.3|32468.3|32418.3|32468.3|32418.3|32461.3|32411.3|13
1641275040000|2022-01-04 05:44:00|32468|32418|32466.4|32416.4|32468.6|32418.6|32466.4|32416.4|10
1641275050000|2022-01-04 05:44:10|32460.1|32410.1|32463.8|32413.8|32466.1|32416.1|32460.1|32410.1|7
1641275060000|2022-01-04 05:44:20|32464.4|32414.4|32466.2|32416.2|32467|32417|32464.1|32414.1|12
1641275070000|2022-01-04 05:44:30|32466.5|32416.5|32468.4|32418.4|32468.6|32418.6|32463|32413|13
1641275080000|2022-01-04 05:44:40|32468.3|32418.3|32468.3|32418.3|32468.4|32418.4|32468.2|32418.2|5
1641275090000|2022-01-04 05:44:50|32465.9|32415.9|32470|32420|32470.3|32420.3|32462.4|32412.4|14
1641275100000|2022-01-04 05:45:00|32470.1|32420.1|32467.7|32417.7|32470.1|32420.1|32465.6|32415.6|14
1641275110000|2022-01-04 05:45:10|32467.6|32417.6|32465.6|32415.6|32467.6|32417.6|32465.3|32415.3|6
1641275120000|2022-01-04 05:45:20|32466.3|32416.3|32464.6|32414.6|32466.3|32416.3|32462.6|32412.6|5
1641275130000|2022-01-04 05:45:30|32463.3|32413.3|32467.2|32417.2|32467.4|32417.4|32463.3|32413.3|7
1641275140000|2022-01-04 05:45:40|32467.3|32417.3|32465|32415|32467.3|32417.3|32465|32415|4
1641275150000|2022-01-04 05:45:50|32465.4|32415.4|32464.6|32414.6|32466.6|32416.6|32461|32411|15
1641275160000|2022-01-04 05:46:00|32465.1|32415.1|32464.8|32414.8|32466.5|32416.5|32464.8|32414.8|5
1641275170000|2022-01-04 05:46:10|32460.5|32410.5|32462.9|32412.9|32462.9|32412.9|32459.7|32409.7|10
1641275180000|2022-01-04 05:46:20|32462.5|32412.5|32464.2|32414.2|32464.5|32414.5|32461.4|32411.4|9
1641275190000|2022-01-04 05:46:30|32459.2|32406.7|32466.3|32416.3|32466.3|32416.3|32459.2|32404.5|8
1641275200000|2022-01-04 05:46:40|32466.1|32416.1|32465|32415|32466.5|32416.5|32464.7|32414.7|15
1641275210000|2022-01-04 05:46:50|32464.8|32414.8|32465.7|32415.7|32466.3|32416.3|32464.8|32414.8|11
1641275220000|2022-01-04 05:47:00|32465.8|32415.8|32463.9|32413.9|32465.9|32415.9|32462.6|32412.6|19
1641275230000|2022-01-04 05:47:10|32463.6|32413.6|32464.9|32414.9|32464.9|32414.9|32463.2|32413.2|12
1641275240000|2022-01-04 05:47:20|32464.6|32414.6|32466.3|32416.3|32466.3|32416.3|32464.6|32414.6|4
1641275250000|2022-01-04 05:47:30|32460.3|32410.3|32462.2|32412.2|32462.2|32412.2|32459.1|32409.1|8
1641275260000|2022-01-04 05:47:40|32463|32413|32465.6|32415.6|32467.5|32417.5|32463|32413|9
1641275270000|2022-01-04 05:47:50|32460.9|32410.9|32463.7|32413.7|32464.7|32414.7|32460.9|32410.9|9
1641275280000|2022-01-04 05:48:00|32464.5|32414.5|32464.2|32414.2|32464.5|32414.5|32462.7|32412.7|5
1641275290000|2022-01-04 05:48:10|32464.1|32414.1|32462.8|32412.8|32465|32415|32462.8|32412.8|5
1641275300000|2022-01-04 05:48:20|32460.4|32410.4|32467.9|32417.9|32467.9|32417.9|32460.4|32410.4|3
1641275310000|2022-01-04 05:48:30|32467.4|32417.4|32461.8|32411.8|32467.4|32417.4|32461.8|32411.8|3
1641275320000|2022-01-04 05:48:40|32463.8|32413.8|32464.6|32414.6|32464.6|32414.6|32463.4|32413.4|6
1641275330000|2022-01-04 05:48:50|32465|32415|32464.7|32414.7|32465|32415|32462.3|32412.3|15
1641275340000|2022-01-04 05:49:00|32465|32415|32463.7|32413.7|32465.4|32415.4|32463.2|32413.2|10
1641275350000|2022-01-04 05:49:10|32462|32412|32461.2|32411.2|32463.1|32413.1|32460.4|32410.4|8
1641275360000|2022-01-04 05:49:20|32462.6|32412.6|32466|32416|32467.4|32417.4|32462.6|32412.6|17
1641275370000|2022-01-04 05:49:30|32466.2|32416.2|32465.5|32415.5|32466.2|32416.2|32465.3|32415.3|9
1641275380000|2022-01-04 05:49:40|32466|32416|32462.3|32412.3|32466|32416|32461.9|32411.9|10
1641275390000|2022-01-04 05:49:50|32463.2|32413.2|32467.5|32417.5|32467.5|32417.5|32462.4|32412.4|10
1641275400000|2022-01-04 05:50:00|32465.8|32415.8|32464.9|32414.9|32466.3|32416.3|32463|32413|13
1641275410000|2022-01-04 05:50:10|32464.3|32414.3|32466.5|32416.5|32467.8|32417.8|32463.9|32413.9|13
1641275420000|2022-01-04 05:50:20|32467|32417|32467.6|32417.6|32467.7|32417.7|32466.8|32416.8|9
1641275430000|2022-01-04 05:50:30|32466.9|32416.9|32468.9|32418.9|32469.9|32419.9|32466.9|32416.9|10
1641275440000|2022-01-04 05:50:40|32468.7|32418.7|32465.5|32415.5|32468.7|32418.7|32463.7|32413.7|5
1641275450000|2022-01-04 05:50:50|32467.2|32417.2|32468.3|32418.3|32469.7|32419.7|32465.3|32415.3|10
1641275460000|2022-01-04 05:51:00|32461.8|32411.7|32466.2|32416.2|32466.2|32416.2|32461.8|32411.1|5
1641275470000|2022-01-04 05:51:10|32465.4|32415.4|32469|32417.7|32470.8|32420.8|32465.4|32415.4|9
1641275480000|2022-01-04 05:51:20|32469.4|32419.4|32469.4|32419.4|32469.9|32419.9|32469|32419|8
1641275490000|2022-01-04 05:51:30|32469.3|32419.3|32472|32422|32472|32422|32469.2|32419.2|5
1641275500000|2022-01-04 05:51:40|32472.4|32422.4|32469.6|32419.6|32472.4|32422.4|32466.6|32416.6|9
1641275510000|2022-01-04 05:51:50|32469.8|32419.8|32472.1|32422.1|32472.1|32422.1|32469.8|32419.8|3
1641275520000|2022-01-04 05:52:00|32472.5|32422.5|32469|32419|32472.5|32422.5|32468.6|32418.6|6
1641275530000|2022-01-04 05:52:10|32468.9|32418.9|32472.3|32422.3|32472.4|32422.4|32468.9|32418.9|6
1641275540000|2022-01-04 05:52:20|32471.8|32421.8|32468.3|32418.3|32472|32422|32468.3|32418.3|9
1641275550000|2022-01-04 05:52:30|32468.2|32418.2|32470.4|32420.4|32471.1|32421.1|32468.2|32418.2|19
1641275560000|2022-01-04 05:52:40|32470.6|32420.6|32470|32420|32471.2|32421.2|32466.1|32416.1|11
1641275570000|2022-01-04 05:52:50|32470.3|32420.3|32470.5|32420.5|32470.5|32420.5|32468.3|32418.3|9
1641275580000|2022-01-04 05:53:00|32470.4|32420.4|32470.4|32420.4|32471|32421|32469.4|32419.4|10
1641275590000|2022-01-04 05:53:10|32470.6|32420.6|32468.7|32418.7|32470.6|32420.6|32467.4|32417.4|7
1641275600000|2022-01-04 05:53:20|32468.8|32418.8|32469.5|32419.5|32470.8|32420.8|32468.7|32418.7|9
1641275610000|2022-01-04 05:53:30|32469.7|32419.7|32467.3|32417.3|32469.7|32419.7|32464.8|32414.8|3
1641275620000|2022-01-04 05:53:40|32463.9|32412.4|32469.5|32419.5|32470|32420|32463.9|32412.4|14
1641275630000|2022-01-04 05:53:50|32469.2|32419.2|32468.6|32418.6|32469.8|32419.8|32467.9|32417.9|12
1641275640000|2022-01-04 05:54:00|32468.7|32418.7|32468.7|32418.7|32469|32419|32463.8|32413.8|12
1641275650000|2022-01-04 05:54:10|32468.3|32418.3|32468.4|32418.4|32468.8|32418.8|32468.3|32418.3|4
1641275660000|2022-01-04 05:54:20|32468.3|32418.3|32470|32420|32472.1|32422.1|32468|32418|12
1641275670000|2022-01-04 05:54:30|32469.9|32419.9|32466.2|32416.2|32470.1|32420.1|32464.2|32414.2|10
1641275680000|2022-01-04 05:54:40|32467.4|32417.4|32469.5|32419.5|32469.8|32419.8|32466.2|32416.2|10
1641275690000|2022-01-04 05:54:50|32469.2|32419.2|32467.7|32417.7|32469.8|32419.8|32467.7|32417.7|8
1641275700000|2022-01-04 05:55:00|32468|32418|32466|32416|32468.7|32418.7|32462.9|32412.9|13
1641275710000|2022-01-04 05:55:10|32466.5|32416.5|32463.9|32413.9|32467|32417|32463.9|32413.9|6
1641275720000|2022-01-04 05:55:20|32467|32417|32467.6|32417.6|32468.5|32418.5|32464.1|32414.1|10
1641275730000|2022-01-04 05:55:30|32471.2|32421.2|32469.3|32419.3|32471.5|32421.5|32466.3|32416.3|14
1641275740000|2022-01-04 05:55:40|32469|32419|32468.8|32418.8|32469|32419|32468.1|32418.1|9
1641275750000|2022-01-04 05:55:50|32468.9|32418.9|32466.2|32416.2|32468.9|32418.9|32462.6|32412.6|13
1641275760000|2022-01-04 05:56:00|32464.6|32414.6|32466|32416|32466|32416|32464.5|32414.5|11
1641275770000|2022-01-04 05:56:10|32466.5|32416.5|32468.7|32418.7|32468.9|32418.9|32466.5|32416.5|11
1641275780000|2022-01-04 05:56:20|32468.8|32418.8|32468.7|32418.7|32468.8|32418.8|32462.1|32412.1|12
1641275790000|2022-01-04 05:56:30|32468.6|32418.6|32468.5|32418.5|32469.5|32419.5|32467.6|32417.6|17
1641275800000|2022-01-04 05:56:40|32468.8|32418.8|32466.3|32416.3|32468.8|32418.8|32465.6|32415.6|12
1641275810000|2022-01-04 05:56:50|32466.5|32416.5|32466|32416|32466.5|32416.5|32465.6|32415.6|5
1641275820000|2022-01-04 05:57:00|32466.9|32416.9|32463.9|32413.9|32467.3|32417.3|32463.3|32413.3|8
1641275830000|2022-01-04 05:57:10|32464.2|32414.2|32464.1|32414.1|32466.2|32416.2|32464.1|32414.1|6
1641275840000|2022-01-04 05:57:20|32465.3|32415.3|32466.7|32416.7|32467.4|32417.4|32462.2|32412.2|6
1641275850000|2022-01-04 05:57:30|32469.8|32419.8|32464.7|32414.7|32469.9|32419.9|32464.7|32414.7|6
1641275860000|2022-01-04 05:57:40|32465.5|32415.5|32464.5|32414.5|32466.8|32416.8|32462.4|32412.4|12
1641275870000|2022-01-04 05:57:50|32465.1|32415.1|32464.3|32414.3|32466.4|32416.4|32463.8|32413.8|10
1641275880000|2022-01-04 05:58:00|32464.8|32414.8|32469.7|32419.7|32469.7|32419.7|32462.3|32412.3|9
1641275890000|2022-01-04 05:58:10|32462.8|32412.8|32466.4|32416.4|32466.4|32416.4|32462.8|32412.8|9
1641275900000|2022-01-04 05:58:20|32466.2|32416.2|32460.2|32410.2|32467.5|32417.5|32460.2|32410.2|12
1641275910000|2022-01-04 05:58:30|32461.4|32411.4|32465.2|32415.2|32465.8|32415.8|32461.4|32411.4|13
1641275920000|2022-01-04 05:58:40|32464.9|32414.9|32464.7|32414.7|32465.8|32415.8|32463.9|32413.9|9
1641275930000|2022-01-04 05:58:50|32465.1|32415.1|32462.4|32412.4|32465.1|32415.1|32459.6|32409.6|15
1641275940000|2022-01-04 05:59:00|32462.7|32412.7|32462.4|32412.4|32464|32414|32456.6|32402|18
1641275950000|2022-01-04 05:59:10|32462.2|32412.2|32462.4|32412.4|32463.4|32413.4|32462.2|32412.2|13
1641275960000|2022-01-04 05:59:20|32459|32409|32461.1|32411.1|32461.6|32411.6|32459|32409|18
1641275970000|2022-01-04 05:59:30|32460.9|32410.9|32461.1|32411.1|32461.5|32411.5|32460|32410|11
1641275980000|2022-01-04 05:59:40|32461.5|32411.5|32458.7|32408.7|32462.9|32412.9|32456.9|32406.9|10
1641275990000|2022-01-04 05:59:50|32460.2|32410.2|32460.3|32410.3|32462.3|32412.3|32459.6|32409.6|15
1641276000000|2022-01-04 06:00:00|32461|32411|32462.4|32412.4|32463.7|32413.7|32459.5|32409.5|22
1641276010000|2022-01-04 06:00:10|32462.7|32412.7|32463.6|32413.6|32463.7|32413.7|32462.2|32412.2|18
1641276020000|2022-01-04 06:00:20|32463.2|32413.2|32462.3|32412.3|32465.7|32415.7|32461.7|32411.7|17
1641276030000|2022-01-04 06:00:30|32462.4|32412.4|32464.4|32414.4|32466.6|32416.6|32461.6|32411.6|14
1641276040000|2022-01-04 06:00:40|32463.5|32413.5|32462.7|32412.7|32465.2|32415.2|32462|32412|12
1641276050000|2022-01-04 06:00:50|32461.2|32411.2|32461.7|32411.7|32462.2|32412.2|32460.9|32410.9|14
1641276060000|2022-01-04 06:01:00|32461.5|32411.5|32461.7|32411.7|32462.3|32412.3|32461.5|32411.5|7
1641276070000|2022-01-04 06:01:10|32461.9|32411.9|32459.9|32409.9|32462.5|32412.5|32459.4|32409.4|13
1641276080000|2022-01-04 06:01:20|32460.1|32410.1|32459.2|32409.2|32460.1|32410.1|32458.4|32408.4|14
1641276090000|2022-01-04 06:01:30|32459.3|32409.3|32458|32408|32459.3|32409.3|32458|32408|8
1641276100000|2022-01-04 06:01:40|32458.1|32408.1|32456.5|32406.5|32458.5|32408.5|32456.3|32406.3|6
1641276110000|2022-01-04 06:01:50|32457.9|32407.9|32459.5|32409.5|32459.6|32409.6|32456.7|32406.7|12
1641276120000|2022-01-04 06:02:00|32459.1|32409.1|32458.2|32408.2|32459.1|32409.1|32457.6|32407.6|7
1641276130000|2022-01-04 06:02:10|32457.9|32407.9|32457.8|32407.8|32458.7|32408.7|32457.3|32407.3|20
1641276140000|2022-01-04 06:02:20|32458.3|32408.3|32458.7|32408.7|32459.8|32409.8|32458.1|32408.1|18
1641276150000|2022-01-04 06:02:30|32458.6|32408.6|32457|32407|32458.6|32408.6|32456|32406|11
1641276160000|2022-01-04 06:02:40|32457.3|32407.3|32459.2|32409.2|32459.2|32409.2|32457.1|32407.1|9
1641276170000|2022-01-04 06:02:50|32459.1|32409.1|32459|32409|32460.1|32410.1|32456.3|32406.3|8
1641276180000|2022-01-04 06:03:00|32459.1|32409.1|32457.8|32407.8|32459.3|32409.3|32456.2|32406.2|18
1641276190000|2022-01-04 06:03:10|32457.6|32407.6|32457.9|32407.9|32458|32408|32457.5|32407.5|11
1641276200000|2022-01-04 06:03:20|32458|32408|32459.5|32409.5|32461.2|32411.2|32457|32407|11
1641276210000|2022-01-04 06:03:30|32459.3|32409.3|32461|32411|32462.7|32412.7|32459|32409|17
1641276220000|2022-01-04 06:03:40|32461.5|32411.5|32464.5|32414.5|32465.3|32415.3|32460.9|32410.9|22
1641276230000|2022-01-04 06:03:50|32463.8|32413.8|32464|32414|32464.2|32414.2|32463.6|32413.6|10
1641276240000|2022-01-04 06:04:00|32463.5|32413.5|32464.1|32414.1|32464.4|32414.4|32463.5|32413.5|15
1641276250000|2022-01-04 06:04:10|32464.2|32414.2|32464.2|32414.2|32464.2|32414.2|32463.5|32413.5|8
1641276260000|2022-01-04 06:04:20|32464.3|32414.3|32464.4|32414.4|32464.8|32414.8|32463.2|32413.2|13
1641276270000|2022-01-04 06:04:30|32463.7|32413.7|32460.4|32410.4|32465.8|32415.8|32459.4|32409.4|15
1641276280000|2022-01-04 06:04:40|32462.8|32412.8|32463.1|32413.1|32463.7|32413.7|32459.6|32409.6|8
1641276290000|2022-01-04 06:04:50|32463.5|32413.5|32464|32414|32464.1|32414.1|32463.5|32413.5|4
1641276300000|2022-01-04 06:05:00|32463.7|32413.7|32463.4|32413.4|32464|32414|32460.9|32410.9|8
1641276310000|2022-01-04 06:05:10|32463.9|32413.9|32463.4|32413.4|32464|32414|32458.6|32408.6|20
1641276320000|2022-01-04 06:05:20|32459.7|32409.7|32462.2|32412.2|32462.2|32412.2|32459.3|32409.3|15
1641276330000|2022-01-04 06:05:30|32462|32412|32461.8|32411.8|32462.4|32412.4|32461.4|32411.4|7
1641276340000|2022-01-04 06:05:40|32459.6|32409.6|32461.7|32411.7|32462.7|32412.7|32458.9|32408.9|13
1641276350000|2022-01-04 06:05:50|32461.5|32411.5|32464.2|32414.2|32464.2|32414.2|32461.5|32411.5|7
1641276360000|2022-01-04 06:06:00|32464.1|32414.1|32463.8|32413.8|32464.9|32414.9|32461.7|32411.7|10
1641276370000|2022-01-04 06:06:10|32463.9|32413.9|32463.7|32413.7|32464.2|32414.2|32463.3|32413.3|9
1641276380000|2022-01-04 06:06:20|32464.2|32414.2|32465.4|32415.4|32465.4|32415.4|32463.6|32413.6|11
1641276390000|2022-01-04 06:06:30|32464.9|32414.9|32464|32414|32464.9|32414.9|32461.6|32411.6|5
1641276400000|2022-01-04 06:06:40|32463.9|32413.9|32462.5|32412.5|32463.9|32413.9|32459.7|32409.7|5
1641276410000|2022-01-04 06:06:50|32462.4|32412.4|32464.2|32414.2|32464.2|32414.2|32462.3|32412.3|13
1641276420000|2022-01-04 06:07:00|32463.7|32413.7|32465.9|32415.9|32465.9|32415.9|32457.2|32407.2|16
1641276430000|2022-01-04 06:07:10|32464.7|32414.7|32466.4|32416.4|32467.5|32417.5|32464.7|32414.7|12
1641276440000|2022-01-04 06:07:20|32467.4|32417.4|32462.9|32412.9|32467.4|32417.4|32462.9|32412.9|7
1641276450000|2022-01-04 06:07:30|32464|32414|32465.4|32415.4|32465.4|32415.4|32463.7|32413.7|6
1641276460000|2022-01-04 06:07:40|32467.4|32417.4|32464.5|32414.5|32470.7|32420.7|32462.1|32412.1|16
1641276470000|2022-01-04 06:07:50|32465.7|32415.7|32470.2|32420.2|32470.2|32420.2|32462.4|32412.4|13
1641276480000|2022-01-04 06:08:00|32470.9|32420.9|32468.4|32418.4|32470.9|32420.9|32467.9|32417.9|13
1641276490000|2022-01-04 06:08:10|32468.2|32418.2|32468.2|32418.2|32468.7|32418.7|32468.1|32418.1|12
1641276500000|2022-01-04 06:08:20|32468|32418|32469.3|32419.3|32469.3|32419.3|32467.9|32417.9|8
1641276510000|2022-01-04 06:08:30|32469.4|32419.4|32470.2|32420.2|32470.8|32420.8|32463.4|32413.4|13
1641276520000|2022-01-04 06:08:40|32474.4|32424.4|32468.5|32418.5|32474.9|32424.9|32465.8|32415.8|10
1641276530000|2022-01-04 06:08:50|32468.7|32418.7|32468.5|32418.5|32468.7|32418.7|32467.9|32417.9|6
1641276540000|2022-01-04 06:09:00|32469.6|32419.6|32470.6|32420.6|32470.6|32420.6|32469.6|32419.6|6
1641276550000|2022-01-04 06:09:10|32470.5|32420.5|32468|32418|32470.8|32420.8|32466.3|32416.3|10
1641276560000|2022-01-04 06:09:20|32468.6|32418.6|32468.2|32418.2|32468.8|32418.8|32468.2|32418.2|12
1641276570000|2022-01-04 06:09:30|32468.4|32418.4|32470.7|32420.7|32471|32421|32467.8|32417.8|15
1641276580000|2022-01-04 06:09:40|32470.9|32420.9|32470.4|32420.4|32471.5|32421.5|32469.9|32419.9|11
1641276590000|2022-01-04 06:09:50|32470.6|32420.6|32471.8|32421.8|32471.8|32421.8|32470.6|32420.6|10
1641276600000|2022-01-04 06:10:00|32471.9|32421.9|32471|32421|32472.2|32422.2|32467.3|32417.3|14
1641276610000|2022-01-04 06:10:10|32471.2|32421.2|32472.9|32422.9|32472.9|32422.9|32471.2|32421.2|8
1641276620000|2022-01-04 06:10:20|32473|32423|32472.4|32422.4|32473.1|32423.1|32472.4|32422.4|13
1641276630000|2022-01-04 06:10:30|32472.6|32422.6|32470.2|32420.2|32472.8|32422.8|32469|32419|5
1641276640000|2022-01-04 06:10:40|32469.6|32419.6|32471.7|32421.7|32471.7|32421.7|32469|32419|16
1641276650000|2022-01-04 06:10:50|32471.6|32421.6|32471.8|32421.8|32473.4|32423.4|32470.9|32420.9|7
1641276660000|2022-01-04 06:11:00|32471.6|32421.6|32471.3|32421.3|32472.2|32422.2|32470.5|32420.5|12
1641276670000|2022-01-04 06:11:10|32471.4|32421.4|32472.1|32422.1|32472.3|32422.3|32471.1|32421.1|9
1641276680000|2022-01-04 06:11:20|32472.2|32422.2|32471.9|32421.9|32474.7|32424.7|32469.9|32419.9|15
1641276690000|2022-01-04 06:11:30|32472.3|32422.3|32472.2|32422.2|32472.5|32422.5|32472|32422|6
1641276700000|2022-01-04 06:11:40|32472.5|32422.5|32471.5|32421.5|32472.5|32422.5|32470.6|32420.6|7
1641276710000|2022-01-04 06:11:50|32470.8|32420.8|32473.8|32423.8|32473.8|32423.8|32470.4|32420.4|7
1641276720000|2022-01-04 06:12:00|32472.8|32422.8|32473.5|32423.5|32473.5|32423.5|32471.3|32421.3|7
1641276730000|2022-01-04 06:12:10|32473.7|32423.7|32473.4|32423.4|32474.6|32424.6|32473.4|32423.4|8
1641276740000|2022-01-04 06:12:20|32473.7|32423.7|32473.8|32423.8|32474.9|32424.9|32472.6|32422.6|16
1641276750000|2022-01-04 06:12:30|32472.6|32422.6|32474.3|32424.3|32474.3|32424.3|32472.3|32422.3|11
1641276760000|2022-01-04 06:12:40|32474.4|32424.4|32473.4|32423.4|32474.4|32424.4|32472.8|32422.8|16
1641276770000|2022-01-04 06:12:50|32473.2|32423.2|32473.8|32423.8|32473.8|32423.8|32473.2|32423.2|5
1641276780000|2022-01-04 06:13:00|32473.6|32423.6|32473.9|32423.9|32474.8|32424.8|32473.5|32423.5|7
1641276790000|2022-01-04 06:13:10|32475.3|32425.3|32473.7|32423.7|32475.7|32425.7|32472.2|32422.2|15
1641276800000|2022-01-04 06:13:20|32474|32424|32474.1|32424.1|32475.7|32425.7|32473.5|32423.5|15
1641276810000|2022-01-04 06:13:30|32473.5|32423.5|32472.7|32422.7|32474.4|32424.4|32471.6|32421.6|11
1641276820000|2022-01-04 06:13:40|32472.9|32422.9|32474|32424|32474.7|32424.7|32472.9|32422.9|10
1641276830000|2022-01-04 06:13:50|32473.9|32423.9|32474.6|32424.6|32475.3|32425.3|32472.4|32422.4|8
1641276840000|2022-01-04 06:14:00|32475|32425|32474.3|32424.3|32475|32425|32474.3|32424.3|7
1641276850000|2022-01-04 06:14:10|32474.6|32424.6|32472.8|32422.8|32474.6|32424.6|32470.5|32420.5|10
1641276860000|2022-01-04 06:14:20|32473|32423|32474.9|32424.9|32475.6|32425.6|32473|32423|15
1641276870000|2022-01-04 06:14:30|32474.6|32424.6|32475.4|32425.4|32475.4|32425.4|32474.6|32424.6|5
1641276880000|2022-01-04 06:14:40|32475.1|32425.1|32475.7|32425.7|32476|32426|32475.1|32425.1|12
1641276890000|2022-01-04 06:14:50|32475.2|32425.2|32475|32425|32475.5|32425.5|32474.7|32424.7|6
1641276900000|2022-01-04 06:15:00|32474.8|32424.8|32475.8|32425.8|32476.5|32426.5|32474.8|32424.8|15
1641276910000|2022-01-04 06:15:10|32476|32426|32474.6|32424.6|32476|32426|32473.9|32423.9|12
1641276920000|2022-01-04 06:15:20|32475.1|32425.1|32474.6|32424.6|32475.1|32425.1|32474.5|32424.5|5
1641276930000|2022-01-04 06:15:30|32474.5|32424.5|32474.8|32424.8|32475.1|32425.1|32474.5|32424.5|5
1641276940000|2022-01-04 06:15:40|32472.1|32422.1|32472.7|32422.7|32473.3|32423.3|32472.1|32422.1|11
1641276950000|2022-01-04 06:15:50|32473|32423|32472.9|32422.9|32473|32423|32471|32421|8
1641276960000|2022-01-04 06:16:00|32473.8|32423.8|32475.9|32425.9|32475.9|32425.9|32472.7|32422.7|6
1641276970000|2022-01-04 06:16:10|32473.5|32423.5|32474.6|32424.6|32474.7|32424.7|32473.5|32423.5|4
1641276980000|2022-01-04 06:16:20|32474.8|32424.8|32474.8|32424.8|32474.9|32424.9|32471|32421|8
1641276990000|2022-01-04 06:16:30|32471.9|32421.9|32475.5|32425.5|32476.5|32426.5|32471.7|32421.7|7
1641277000000|2022-01-04 06:16:40|32475.3|32425.3|32474.5|32424.5|32475.6|32425.6|32474.5|32424.5|10
1641277010000|2022-01-04 06:16:50|32475|32425|32472.7|32422.7|32475.1|32425.1|32470.8|32420.8|10
1641277020000|2022-01-04 06:17:00|32473.5|32423.5|32474.1|32424.1|32474.8|32424.8|32473.5|32423.5|7
1641277030000|2022-01-04 06:17:10|32474.5|32424.5|32475|32425|32475.1|32425.1|32474.5|32424.5|7
1641277040000|2022-01-04 06:17:20|32475.2|32425.2|32471.6|32421.6|32475.2|32425.2|32471.2|32421.2|13
1641277050000|2022-01-04 06:17:30|32471.3|32421.3|32477.9|32427.9|32478|32428|32471.1|32421.1|13
1641277060000|2022-01-04 06:17:40|32477.3|32427.3|32474.4|32424.4|32477.3|32427.3|32472.4|32422.4|10
1641277070000|2022-01-04 06:17:50|32474.5|32424.5|32475.3|32425.3|32475.4|32425.4|32473.8|32423.8|9
1641277080000|2022-01-04 06:18:00|32475.5|32425.5|32473.5|32423.5|32475.5|32425.5|32470.1|32420.1|12
1641277090000|2022-01-04 06:18:10|32474.1|32424.1|32475.1|32425.1|32475.3|32425.3|32473.5|32423.5|7
1641277100000|2022-01-04 06:18:20|32474.6|32424.6|32474.1|32424.1|32474.6|32424.6|32473.3|32423.3|12
1641277110000|2022-01-04 06:18:30|32474.6|32424.6|32474.5|32424.5|32475.4|32425.4|32474.1|32424.1|10
1641277120000|2022-01-04 06:18:40|32474.4|32424.4|32474.9|32424.9|32475.8|32425.8|32474|32424|9
1641277130000|2022-01-04 06:18:50|32475.6|32425.6|32475.5|32425.5|32475.7|32425.7|32473|32423|20
1641277140000|2022-01-04 06:19:00|32475.6|32425.6|32475.5|32425.5|32475.8|32425.8|32475.4|32425.4|8
1641277150000|2022-01-04 06:19:10|32475.4|32425.4|32474.7|32424.7|32476|32426|32474.7|32424.7|12
1641277160000|2022-01-04 06:19:20|32475|32425|32475.4|32425.4|32475.6|32425.6|32474.8|32424.8|9
1641277170000|2022-01-04 06:19:30|32475.2|32425.2|32475.3|32425.3|32475.5|32425.5|32475|32425|11
1641277180000|2022-01-04 06:19:40|32475.2|32425.2|32475|32425|32475.6|32425.6|32474.4|32424.4|8
1641277190000|2022-01-04 06:19:50|32475.2|32425.2|32476.2|32426.2|32476.9|32426.9|32474.4|32424.4|14
1641277200000|2022-01-04 06:20:00|32476.1|32426.1|32479.9|32429.9|32480.5|32430.5|32475.6|32425.6|15
1641277210000|2022-01-04 06:20:10|32480.2|32430.2|32480.8|32430.8|32480.8|32430.8|32477.5|32427.5|16
1641277220000|2022-01-04 06:20:20|32480.7|32430.7|32484.7|32434.7|32484.7|32434.7|32480.3|32430.3|19
1641277230000|2022-01-04 06:20:30|32484.4|32434.4|32484.1|32434.1|32484.8|32434.8|32483.9|32433.9|12
1641277240000|2022-01-04 06:20:40|32484.3|32434.3|32482.3|32432.3|32484.3|32434.3|32482.3|32432.3|11
1641277250000|2022-01-04 06:20:50|32482.4|32432.4|32484.6|32434.6|32484.6|32434.6|32482.3|32432.3|11
1641277260000|2022-01-04 06:21:00|32484.4|32434.4|32483.1|32433.1|32484.4|32434.4|32482.3|32432.3|14
1641277270000|2022-01-04 06:21:10|32483.7|32433.7|32482.6|32432.6|32484|32434|32482.6|32432.6|15
1641277280000|2022-01-04 06:21:20|32482.7|32432.7|32484.3|32434.3|32484.4|32434.4|32482.7|32432.7|11
1641277290000|2022-01-04 06:21:30|32483.9|32433.9|32483.8|32433.8|32484.5|32434.5|32483.8|32433.8|12
1641277300000|2022-01-04 06:21:40|32483.4|32433.4|32483.9|32433.9|32484|32434|32482.8|32432.8|9
1641277310000|2022-01-04 06:21:50|32484.1|32434.1|32484.4|32434.4|32484.5|32434.5|32484.1|32434.1|6
1641277320000|2022-01-04 06:22:00|32484.3|32434.3|32484.4|32434.4|32484.6|32434.6|32483|32433|17
1641277330000|2022-01-04 06:22:10|32485.2|32435.2|32484.1|32434.1|32486.9|32436.9|32483.7|32433.7|11
1641277340000|2022-01-04 06:22:20|32484.5|32434.5|32483.5|32433.5|32484.7|32434.7|32482.8|32432.8|10
1641277350000|2022-01-04 06:22:30|32483.2|32433.2|32483|32433|32483.2|32433.2|32482.5|32432.5|7
1641277360000|2022-01-04 06:22:40|32482.8|32432.8|32482.8|32432.8|32482.8|32432.8|32482.1|32432.1|9
1641277370000|2022-01-04 06:22:50|32482.3|32432.3|32483.9|32433.9|32485.9|32435.9|32482.3|32432.3|16
1641277380000|2022-01-04 06:23:00|32484.4|32434.4|32484.6|32434.6|32484.6|32434.6|32484|32434|16
1641277390000|2022-01-04 06:23:10|32483.9|32433.9|32484.2|32434.2|32484.2|32434.2|32483.7|32433.7|7
1641277400000|2022-01-04 06:23:20|32484.1|32434.1|32485.3|32435.3|32485.3|32435.3|32484.1|32434.1|5
1641277410000|2022-01-04 06:23:30|32485.2|32435.2|32484.6|32434.6|32485.4|32435.4|32483.3|32433.3|12
1641277420000|2022-01-04 06:23:40|32486|32436|32486|32436|32486.5|32436.5|32485.9|32435.9|8
1641277430000|2022-01-04 06:23:50|32486.4|32436.4|32486.7|32436.7|32486.8|32436.8|32485|32435|15
1641277440000|2022-01-04 06:24:00|32486.8|32436.8|32487|32437|32487|32437|32485|32435|14
1641277450000|2022-01-04 06:24:10|32486.3|32436.3|32488.8|32438.8|32488.8|32438.8|32486.3|32436.3|13
1641277460000|2022-01-04 06:24:20|32487.6|32437.6|32487|32437|32487.8|32437.8|32486.5|32436.5|12
1641277470000|2022-01-04 06:24:30|32486.9|32436.9|32488.4|32438.4|32488.4|32438.4|32484.8|32434.8|15
1641277480000|2022-01-04 06:24:40|32487.7|32437.7|32487.7|32437.7|32488.6|32438.6|32487.6|32437.6|23
1641277490000|2022-01-04 06:24:50|32487.8|32437.8|32487.4|32437.4|32488.4|32438.4|32486.8|32436.8|20
1641277500000|2022-01-04 06:25:00|32487.1|32437.1|32487.3|32437.3|32487.3|32437.3|32486|32436|12
1641277510000|2022-01-04 06:25:10|32487.7|32437.7|32488.8|32438.8|32488.8|32438.8|32487.1|32437.1|12
1641277520000|2022-01-04 06:25:20|32489|32439|32489|32439|32489.1|32439.1|32488.5|32438.5|8
1641277530000|2022-01-04 06:25:30|32488.8|32438.8|32487.9|32437.9|32488.9|32438.9|32485.9|32435.9|11
1641277540000|2022-01-04 06:25:40|32488.1|32438.1|32489.4|32439.4|32489.6|32439.6|32488.1|32438.1|8
1641277550000|2022-01-04 06:25:50|32489.3|32439.3|32488|32438|32489.9|32439.9|32487.9|32437.9|13
1641277560000|2022-01-04 06:26:00|32488.1|32438.1|32489.8|32439.8|32489.8|32439.8|32488.1|32438.1|7
1641277570000|2022-01-04 06:26:10|32489|32439|32489|32439|32489.7|32439.7|32488.5|32438.5|6
1641277580000|2022-01-04 06:26:20|32488.7|32438.7|32470.9|32450.9|32488.7|32450.9|32470.9|32436.6|7
1641277590000|2022-01-04 06:26:30|32485.3|32435.3|32487.4|32437.4|32488.1|32438.1|32485.3|32435.3|11
1641277600000|2022-01-04 06:26:40|32486|32436|32487.2|32437.2|32488|32438|32486|32436|11
1641277610000|2022-01-04 06:26:50|32487.7|32437.7|32487.6|32437.6|32488.1|32438.1|32487.3|32437.3|8
1641277620000|2022-01-04 06:27:00|32487.2|32437.2|32488.5|32438.5|32489.3|32439.3|32487.2|32437.2|10
1641277630000|2022-01-04 06:27:10|32489.1|32439.1|32488|32438|32489.2|32439.2|32486.9|32436.9|12
1641277640000|2022-01-04 06:27:20|32487.8|32437.8|32487.7|32437.7|32489.1|32439.1|32487.6|32437.6|7
1641277650000|2022-01-04 06:27:30|32485.6|32435.6|32486.8|32436.8|32486.8|32436.8|32485.6|32435.6|5
1641277660000|2022-01-04 06:27:40|32488.1|32438.1|32493.7|32437.1|32493.7|32438.9|32486.8|32436.8|9
1641277670000|2022-01-04 06:27:50|32490.7|32439.9|32489.3|32439.3|32490.8|32440.8|32489|32439|15
1641277680000|2022-01-04 06:28:00|32489.2|32439.2|32491.2|32441.2|32492.9|32442.9|32487.6|32437.6|15
1641277690000|2022-01-04 06:28:10|32491.8|32441.8|32493.1|32443.1|32493.1|32443.1|32491.8|32441.8|10
1641277700000|2022-01-04 06:28:20|32495.3|32445.3|32493.5|32443.5|32495.3|32445.3|32492.6|32442.6|14
1641277710000|2022-01-04 06:28:30|32493.2|32443.2|32496.8|32446.8|32496.8|32446.8|32492|32442|13
1641277720000|2022-01-04 06:28:40|32492.2|32442.2|32494.7|32444.7|32495.1|32445.1|32492.2|32442.2|13
1641277730000|2022-01-04 06:28:50|32494|32444|32495.3|32445.3|32495.3|32445.3|32491.6|32441.6|18
1641277740000|2022-01-04 06:29:00|32495|32445|32495.4|32445.4|32495.6|32445.6|32494.2|32444.2|19
1641277750000|2022-01-04 06:29:10|32495.2|32445.2|32493.5|32443.5|32496.7|32446.7|32493.5|32443.5|19
1641277760000|2022-01-04 06:29:20|32493.8|32443.8|32495|32445|32495.2|32445.2|32493.8|32443.8|16
1641277770000|2022-01-04 06:29:30|32495.3|32445.3|32492|32442|32495.5|32445.5|32491|32441|17
1641277780000|2022-01-04 06:29:40|32492.3|32442.3|32494.9|32444.9|32496.3|32446.3|32492.1|32442.1|15
1641277790000|2022-01-04 06:29:50|32495.1|32445.1|32492.4|32442.4|32495.4|32445.4|32490|32440|12
1641277800000|2022-01-04 06:30:00|32490.6|32440.6|32495.8|32445.8|32495.9|32445.9|32490.6|32440.6|17
1641277810000|2022-01-04 06:30:10|32495.9|32445.9|32495.5|32445.5|32496.4|32446.4|32495.2|32445.2|17
1641277820000|2022-01-04 06:30:20|32495.4|32445.4|32496.6|32446.6|32498|32448|32491.9|32441.9|11
1641277830000|2022-01-04 06:30:30|32496.1|32446.1|32495.7|32445.7|32496.2|32446.2|32491.1|32441.1|16
1641277840000|2022-01-04 06:30:40|32493.6|32443.6|32492.3|32442.3|32495.6|32445.6|32490.3|32440.3|16
1641277850000|2022-01-04 06:30:50|32491.4|32441.4|32491.4|32441.4|32492.4|32442.4|32491.3|32441.3|9
1641277860000|2022-01-04 06:31:00|32492.9|32442.9|32492.1|32442.1|32492.9|32442.9|32488.5|32438.5|12
1641277870000|2022-01-04 06:31:10|32491.9|32441.9|32494.2|32444.2|32494.2|32444.2|32491.9|32441.9|7
1641277880000|2022-01-04 06:31:20|32494.4|32444.4|32494.6|32444.6|32495.1|32445.1|32493.7|32443.7|15
1641277890000|2022-01-04 06:31:30|32494.2|32444.2|32491.4|32441.4|32496|32446|32486.8|32436.8|19
1641277900000|2022-01-04 06:31:40|32492.9|32442.9|32493|32443|32493.7|32443.7|32492.2|32442.2|16
1641277910000|2022-01-04 06:31:50|32493.1|32443.1|32493.9|32443.9|32493.9|32443.9|32492.4|32442.4|8
1641277920000|2022-01-04 06:32:00|32493.8|32443.8|32492.1|32442.1|32493.8|32443.8|32491.5|32441.5|11
1641277930000|2022-01-04 06:32:10|32491.6|32441.6|32491.3|32441.3|32492.1|32442.1|32491.3|32441.3|6
1641277940000|2022-01-04 06:32:20|32491.9|32441.9|32490.7|32440.7|32493.3|32443.3|32490|32440|13
1641277950000|2022-01-04 06:32:30|32493.5|32443.5|32493.7|32443.7|32494.9|32444.9|32492.7|32442.7|10
1641277960000|2022-01-04 06:32:40|32492.4|32442.4|32492|32442|32493.2|32443.2|32489.4|32439.4|15
1641277970000|2022-01-04 06:32:50|32492.5|32442.5|32492|32442|32492.5|32442.5|32491.2|32441.2|12
1641277980000|2022-01-04 06:33:00|32491.5|32441.5|32491.8|32441.8|32492.6|32442.6|32491.1|32441.1|9
1641277990000|2022-01-04 06:33:10|32491.7|32441.7|32489|32439|32494.3|32444.3|32485.6|32435.6|11
1641278000000|2022-01-04 06:33:20|32493.2|32443.2|32491.1|32441.1|32494|32444|32486.8|32436.8|10
1641278010000|2022-01-04 06:33:30|32491.6|32441.6|32493.3|32443.3|32493.3|32443.3|32488.7|32438.7|16
1641278020000|2022-01-04 06:33:40|32491.3|32441.3|32492.6|32442.6|32492.6|32442.6|32491.1|32441.1|8
1641278030000|2022-01-04 06:33:50|32492.3|32442.3|32488.8|32438.8|32492.3|32442.3|32488.1|32438.1|11
1641278040000|2022-01-04 06:34:00|32490.2|32440.2|32492.6|32442.6|32493|32443|32489.7|32439.7|14
1641278050000|2022-01-04 06:34:10|32492.7|32442.7|32491.9|32441.9|32493.1|32443.1|32491.7|32441.7|8
1641278060000|2022-01-04 06:34:20|32492|32442|32489.9|32439.9|32492.6|32442.6|32486.2|32436.2|10
1641278070000|2022-01-04 06:34:30|32488.8|32438.8|32492|32442|32492.7|32442.7|32488.8|32438.8|13
1641278080000|2022-01-04 06:34:40|32492.7|32442.7|32493|32443|32493.4|32443.4|32492.2|32442.2|11
1641278090000|2022-01-04 06:34:50|32493.1|32443.1|32492.1|32442.1|32493.1|32443.1|32491.3|32441.3|10
1641278100000|2022-01-04 06:35:00|32493.4|32443.4|32495.9|32445.9|32495.9|32445.9|32488.6|32438.6|11
1641278110000|2022-01-04 06:35:10|32494.9|32444.9|32491.5|32441.5|32494.9|32444.9|32485.7|32435.7|16
1641278120000|2022-01-04 06:35:20|32491.3|32441.3|32493.1|32443.1|32493.1|32443.1|32487.3|32437.3|12
1641278130000|2022-01-04 06:35:30|32492.7|32442.7|32493.3|32443.3|32494.8|32444.8|32492.7|32442.7|10
1641278140000|2022-01-04 06:35:40|32493.5|32443.5|32494.7|32444.7|32495.1|32445.1|32493.5|32443.5|13
1641278150000|2022-01-04 06:35:50|32495.6|32445.6|32499|32449|32499.5|32449.5|32489.8|32439.8|10
1641278160000|2022-01-04 06:36:00|32495.7|32445.7|32495.3|32445.3|32497.5|32447.5|32491|32441|15
1641278170000|2022-01-04 06:36:10|32494.5|32444.5|32495.7|32445.7|32497.7|32447.7|32494.5|32444.5|13
1641278180000|2022-01-04 06:36:20|32496|32446|32495.4|32445.4|32497.3|32447.3|32495.4|32445.4|8
1641278190000|2022-01-04 06:36:30|32495|32445|32493.7|32443.7|32497.3|32447.3|32492.3|32442.3|15
1641278200000|2022-01-04 06:36:40|32494.3|32444.3|32496.6|32446.6|32496.7|32446.7|32494.2|32444.2|7
1641278210000|2022-01-04 06:36:50|32496.5|32446.5|32495|32445|32496.5|32446.5|32495|32445|8
1641278220000|2022-01-04 06:37:00|32494.6|32444.6|32492.5|32442.5|32496.4|32446.4|32490.1|32440.1|7
1641278230000|2022-01-04 06:37:10|32494.4|32444.4|32494.5|32444.5|32495.9|32445.9|32494.4|32444.4|8
1641278240000|2022-01-04 06:37:20|32494.3|32444.3|32494.2|32444.2|32495.1|32445.1|32491.1|32441.1|11
1641278250000|2022-01-04 06:37:30|32494.8|32444.8|32492.9|32442.9|32496.8|32446.8|32489.9|32439.9|15
1641278260000|2022-01-04 06:37:40|32492.8|32442.8|32492.1|32442.1|32492.8|32442.8|32491.6|32441.6|12
1641278270000|2022-01-04 06:37:50|32492.3|32442.3|32491.4|32441.4|32492.3|32442.3|32490.4|32440.4|11
1641278280000|2022-01-04 06:38:00|32490.4|32440.4|32491.6|32441.6|32492|32442|32489|32439|10
1641278290000|2022-01-04 06:38:10|32491.7|32441.7|32492.4|32442.4|32494|32444|32489.1|32439.1|14
1641278300000|2022-01-04 06:38:20|32492.7|32442.7|32491.8|32441.8|32492.8|32442.8|32486.5|32436.5|24
1641278310000|2022-01-04 06:38:30|32490.8|32440.8|32491.1|32441.1|32491.7|32441.7|32490.3|32440.3|12
1641278320000|2022-01-04 06:38:40|32489.5|32439.5|32490.8|32440.8|32491.8|32441.8|32489.1|32439.1|19
1641278330000|2022-01-04 06:38:50|32491.1|32441.1|32491.7|32441.7|32491.7|32441.7|32489.2|32439.2|9
1641278340000|2022-01-04 06:39:00|32491.1|32441.1|32489.1|32439.1|32492.9|32442.9|32485.4|32435.4|21
1641278350000|2022-01-04 06:39:10|32488|32438|32488|32438|32488.3|32438.3|32485.5|32435.5|13
1641278360000|2022-01-04 06:39:20|32486.6|32436.6|32487.2|32437.2|32488.2|32438.2|32485.7|32435.7|15
1641278370000|2022-01-04 06:39:30|32487.6|32437.6|32484.3|32434.3|32487.7|32437.7|32483.8|32433.8|13
1641278380000|2022-01-04 06:39:40|32483.9|32433.9|32486.8|32436.8|32488.6|32438.6|32483.8|32433.8|17
1641278390000|2022-01-04 06:39:50|32487.2|32437.2|32483.8|32433.8|32487.2|32437.2|32480.3|32430.3|11
1641278400000|2022-01-04 06:40:00|32484|32434|32484.9|32434.9|32485|32435|32483.6|32433.6|10
1641278410000|2022-01-04 06:40:10|32487.1|32437.1|32487.9|32437.9|32488.8|32438.8|32483.1|32433.1|18
1641278420000|2022-01-04 06:40:20|32488|32438|32485.4|32435.4|32488.1|32438.1|32481.8|32431.8|12
1641278430000|2022-01-04 06:40:30|32485.3|32435.3|32484.8|32434.8|32485.4|32435.4|32484.6|32434.6|9
1641278440000|2022-01-04 06:40:40|32484.7|32434.7|32483.1|32433.1|32486|32436|32482.4|32432.4|19
1641278450000|2022-01-04 06:40:50|32483.9|32433.9|32482.3|32432.3|32484.4|32434.4|32481|32431|9
1641278460000|2022-01-04 06:41:00|32481.8|32431.8|32485.8|32435.8|32486.4|32436.4|32481.8|32431.8|7
1641278470000|2022-01-04 06:41:10|32485.4|32435.4|32485.8|32435.8|32485.8|32435.8|32484.2|32434.2|4
1641278480000|2022-01-04 06:41:20|32486.2|32436.2|32486.6|32436.6|32486.8|32436.8|32486.2|32436.2|4
1641278490000|2022-01-04 06:41:30|32486.2|32436.2|32480|32430|32486.2|32436.2|32480|32430|3
1641278500000|2022-01-04 06:41:40|32482.3|32432.3|32483.4|32433.4|32484.2|32434.2|32481.8|32431.8|4
1641278510000|2022-01-04 06:41:50|32488.1|32438.1|32480.3|32430.3|32488.6|32438.6|32477.5|32427.5|5
1641278520000|2022-01-04 06:42:00|32482.7|32432.7|32488.7|32438.7|32490.2|32440.2|32482.7|32432.7|11
1641278530000|2022-01-04 06:42:10|32488.3|32438.3|32487.7|32437.7|32488.5|32438.5|32483.5|32433.5|12
1641278540000|2022-01-04 06:42:20|32486.8|32436.8|32487.3|32437.3|32488|32438|32486.4|32436.4|11
1641278550000|2022-01-04 06:42:30|32486.5|32436.5|32491.9|32441.9|32492|32442|32485.7|32435.7|12
1641278560000|2022-01-04 06:42:40|32491|32441|32490.5|32440.5|32492.6|32442.6|32490.5|32440|8
1641278570000|2022-01-04 06:42:50|32490.9|32440.9|32488.1|32438.1|32490.9|32440.9|32485.8|32435.8|10
1641278580000|2022-01-04 06:43:00|32488.2|32438.2|32487.7|32437.7|32489|32439|32485.3|32435.3|13
1641278590000|2022-01-04 06:43:10|32488.5|32438.5|32488.6|32438.6|32488.8|32438.8|32488.5|32438.5|4
1641278600000|2022-01-04 06:43:20|32484.8|32434.8|32491|32441|32491|32441|32484.8|32434.8|13
1641278610000|2022-01-04 06:43:30|32492.3|32442.3|32490.6|32440.6|32493.3|32443.3|32488.6|32438.6|16
1641278620000|2022-01-04 06:43:40|32491|32441|32491.3|32441.3|32493|32443|32490.9|32440.9|12
1641278630000|2022-01-04 06:43:50|32491.8|32441.8|32493|32443|32493|32443|32490.3|32440.3|11
1641278640000|2022-01-04 06:44:00|32495|32445|32495.3|32445.3|32495.5|32445.5|32495|32445|12
1641278650000|2022-01-04 06:44:10|32488.8|32438.8|32495.7|32445.7|32495.7|32445.7|32488.7|32438.7|12
1641278660000|2022-01-04 06:44:20|32495.6|32445.6|32495.1|32445.1|32495.7|32445.7|32494.9|32444.9|10
1641278670000|2022-01-04 06:44:30|32491.2|32441.2|32495.4|32445.4|32496|32446|32491.2|32441.2|12
1641278680000|2022-01-04 06:44:40|32494.7|32444.7|32495.5|32445.5|32496.2|32446.2|32494.7|32444.7|11
1641278690000|2022-01-04 06:44:50|32485.3|32435.3|32492.7|32442.7|32493.5|32443.5|32485.3|32435.3|7
1641278700000|2022-01-04 06:45:00|32492.5|32442.5|32491.5|32441.5|32493.2|32443.2|32491.5|32441.5|14
1641278710000|2022-01-04 06:45:10|32492.1|32442.1|32495.4|32445.4|32495.5|32445.5|32491.9|32441.9|16
1641278720000|2022-01-04 06:45:20|32490.8|32440.8|32495.3|32445.3|32495.7|32445.7|32490.8|32440.8|18
1641278730000|2022-01-04 06:45:30|32495.2|32445.2|32495.8|32445.8|32496.1|32446.1|32494.8|32444.8|12
1641278740000|2022-01-04 06:45:40|32491.7|32441.7|32491.5|32441.5|32496.9|32446.9|32491.5|32441.5|19
1641278750000|2022-01-04 06:45:50|32492.2|32442.2|32495.3|32445.3|32496.2|32446.2|32492.2|32442.2|14
1641278760000|2022-01-04 06:46:00|32494.9|32444.9|32495.9|32445.9|32499.2|32449.2|32492.2|32442.2|13
1641278770000|2022-01-04 06:46:10|32499.8|32449.8|32499.7|32449.7|32499.9|32449.9|32499|32449|8
1641278780000|2022-01-04 06:46:20|32499.6|32449.6|32496.4|32446.4|32499.7|32449.7|32492.9|32442.9|7
1641278790000|2022-01-04 06:46:30|32496.1|32446.1|32494.6|32444.6|32497.4|32447.4|32490.4|32440.4|13
1641278800000|2022-01-04 06:46:40|32500.2|32450.2|32492.8|32442.8|32500.2|32450.2|32492.8|32442.8|17
1641278810000|2022-01-04 06:46:50|32495.9|32445.9|32496.7|32446.7|32499.5|32449.5|32494.3|32444.3|20
1641278820000|2022-01-04 06:47:00|32495.7|32445.7|32495.3|32445.3|32496.3|32446.3|32495.3|32445.3|11
1641278830000|2022-01-04 06:47:10|32495.4|32445.4|32493.4|32443.4|32495.8|32445.8|32491.9|32441.9|8
1641278840000|2022-01-04 06:47:20|32493.2|32443.2|32494.1|32444.1|32494.3|32444.3|32490.9|32440.9|9
1641278850000|2022-01-04 06:47:30|32494.5|32444.5|32496.7|32446.7|32497|32447|32490.4|32440.4|11
1641278860000|2022-01-04 06:47:40|32495.9|32445.9|32494.8|32444.8|32495.9|32445.9|32492.4|32441.9|18
1641278870000|2022-01-04 06:47:50|32495.1|32445.1|32494.8|32444.8|32495.8|32445.8|32494.7|32444.7|11
1641278880000|2022-01-04 06:48:00|32488|32438|32493.9|32443.9|32493.9|32443.9|32488|32438|8
1641278890000|2022-01-04 06:48:10|32493.6|32443.6|32493.5|32443.5|32493.6|32443.6|32493.2|32443.2|12
1641278900000|2022-01-04 06:48:20|32493.4|32443.4|32495.9|32445.9|32495.9|32445.9|32491|32441|18
1641278910000|2022-01-04 06:48:30|32495.7|32445.7|32493.8|32443.8|32495.7|32445.7|32493.4|32443.4|14
1641278920000|2022-01-04 06:48:40|32493.9|32443.9|32490.7|32440.7|32495.5|32445.5|32490.7|32440.7|16
1641278930000|2022-01-04 06:48:50|32491.4|32441.4|32491.7|32441.7|32492.2|32442.2|32491.2|32441.2|16
1641278940000|2022-01-04 06:49:00|32488|32438|32490.1|32440.1|32490.1|32440.1|32487.6|32437.6|18
1641278950000|2022-01-04 06:49:10|32490.4|32440.4|32492.3|32442.3|32492.3|32442.3|32490.4|32440.4|5
1641278960000|2022-01-04 06:49:20|32492.4|32442.4|32493.1|32443.1|32493.2|32443.2|32492.4|32442.4|6
1641278970000|2022-01-04 06:49:30|32492.4|32442.4|32493.1|32443.1|32493.3|32443.3|32489.4|32439.4|9
1641278980000|2022-01-04 06:49:40|32493.4|32443.4|32493.8|32443.8|32494.2|32444.2|32493.1|32443.1|9
1641278990000|2022-01-04 06:49:50|32493.9|32443.9|32492.8|32442.8|32493.9|32443.9|32492.5|32442.5|10
1641279000000|2022-01-04 06:50:00|32492.9|32442.9|32489.9|32439.9|32493.1|32443.1|32487.7|32437.7|18
1641279010000|2022-01-04 06:50:10|32489.6|32439.6|32492.9|32442.9|32492.9|32442.9|32489.6|32439.6|13
1641279020000|2022-01-04 06:50:20|32493|32443|32492.5|32442.5|32493|32443|32492.4|32442.4|4
1641279030000|2022-01-04 06:50:30|32492.6|32442.6|32495.1|32445.1|32495.3|32445.3|32491|32441|13
1641279040000|2022-01-04 06:50:40|32494.7|32444.7|32493.8|32443.8|32494.7|32444.7|32493.5|32443.5|10
1641279050000|2022-01-04 06:50:50|32486.8|32436.8|32490.8|32440.8|32490.8|32440.8|32486.6|32436.6|10
1641279060000|2022-01-04 06:51:00|32491.4|32441.4|32489.2|32439.2|32492.5|32442.5|32488.6|32438.6|8
1641279070000|2022-01-04 06:51:10|32489|32439|32493.4|32443.4|32494.2|32444.2|32489|32439|11
1641279080000|2022-01-04 06:51:20|32493.7|32443.7|32490.6|32440.6|32493.7|32443.7|32486.8|32436.8|9
1641279090000|2022-01-04 06:51:30|32491.2|32441.2|32491.1|32441.1|32491.2|32441.2|32490.2|32440.2|5
1641279100000|2022-01-04 06:51:40|32491.7|32441.7|32493.1|32443.1|32494.9|32444.9|32491.3|32441.3|12
1641279110000|2022-01-04 06:51:50|32492.9|32442.9|32493.3|32443.3|32493.3|32443.3|32490.6|32440.6|13
1641279120000|2022-01-04 06:52:00|32493.5|32443.5|32494.2|32444.2|32496.6|32444.2|32491.2|32440.7|12
1641279130000|2022-01-04 06:52:10|32494.5|32443.6|32494.8|32444.8|32494.8|32444.8|32494.2|32443.6|7
1641279140000|2022-01-04 06:52:20|32494.6|32444.6|32495.8|32445.2|32495.8|32445.4|32494.6|32444.6|6
1641279150000|2022-01-04 06:52:30|32495.5|32438.7|32492.7|32442.7|32495.5|32442.7|32489.9|32438.7|11
1641279160000|2022-01-04 06:52:40|32492.4|32442.4|32493|32443|32493|32443|32491.8|32441.8|10
1641279170000|2022-01-04 06:52:50|32492.3|32442.3|32494.8|32444.8|32495.2|32445.2|32492.3|32442.3|10
1641279180000|2022-01-04 06:53:00|32494.6|32444.6|32496.5|32446.5|32496.6|32446.6|32493.4|32443.4|17
1641279190000|2022-01-04 06:53:10|32496.6|32446.6|32496.4|32446.4|32496.6|32446.6|32496.4|32446.4|6
1641279200000|2022-01-04 06:53:20|32496.6|32446.6|32495.9|32445.9|32496.6|32446.6|32491.6|32441.6|11
1641279210000|2022-01-04 06:53:30|32495.7|32445.7|32494.8|32444.8|32495.7|32445.7|32494.6|32444.6|13
1641279220000|2022-01-04 06:53:40|32495.3|32445.3|32494.8|32444.8|32495.4|32445.4|32494.8|32444.8|5
1641279230000|2022-01-04 06:53:50|32495|32445|32495.5|32445.5|32495.5|32445.5|32488.8|32438.8|12
1641279240000|2022-01-04 06:54:00|32495.7|32445.7|32495.6|32445.6|32495.9|32445.9|32494.8|32444.8|12
1641279250000|2022-01-04 06:54:10|32496.2|32446.2|32497.6|32447.6|32497.6|32447.6|32496.1|32446.1|5
1641279260000|2022-01-04 06:54:20|32497.5|32447.5|32493|32443|32497.5|32447.5|32491|32441|14
1641279270000|2022-01-04 06:54:30|32493.8|32443.8|32495|32445|32495.1|32445.1|32491.9|32441.9|15
1641279280000|2022-01-04 06:54:40|32494.9|32444.9|32499.7|32449.7|32499.9|32449.9|32494.3|32444|13
1641279290000|2022-01-04 06:54:50|32500.3|32450.3|32500|32450|32501|32451|32496.6|32446.6|23
1641279300000|2022-01-04 06:55:00|32500.1|32450.1|32499|32449|32500.1|32450.1|32497.9|32447.9|19
1641279310000|2022-01-04 06:55:10|32498.8|32448.8|32500.3|32450.3|32500.3|32450.3|32498.8|32448.8|7
1641279320000|2022-01-04 06:55:20|32500.5|32450.5|32497.5|32447.5|32500.5|32450.5|32494.1|32444.1|7
1641279330000|2022-01-04 06:55:30|32497.8|32447.8|32500.7|32450.7|32500.8|32450.8|32494.8|32444.8|14
1641279340000|2022-01-04 06:55:40|32500.9|32450.9|32496.9|32446.9|32500.9|32450.9|32494.9|32442.9|11
1641279350000|2022-01-04 06:55:50|32497.7|32447.1|32501.2|32451.2|32501.2|32451.2|32497.7|32447.1|8
1641279360000|2022-01-04 06:56:00|32500.2|32450.2|32500.7|32450.7|32500.7|32450.7|32500.2|32450.2|4
1641279370000|2022-01-04 06:56:10|32500.6|32450.6|32497.9|32447.9|32500.8|32450.8|32495.6|32445.6|15
1641279380000|2022-01-04 06:56:20|32498.2|32448.2|32499|32449|32499.1|32449.1|32498.2|32448.2|7
1641279390000|2022-01-04 06:56:30|32501.3|32451.3|32500.2|32448.5|32501.3|32451.3|32490.7|32440.7|19
1641279400000|2022-01-04 06:56:40|32500.3|32448.6|32500|32450|32500.7|32450.5|32499.7|32448.6|10
1641279410000|2022-01-04 06:56:50|32500.6|32450.6|32499.5|32449.5|32500.6|32450.6|32494.1|32444.1|13
1641279420000|2022-01-04 06:57:00|32500|32450|32499.8|32449.8|32500.4|32450.4|32499.3|32449.3|12
1641279430000|2022-01-04 06:57:10|32501.7|32451.7|32490.5|32440.5|32501.7|32451.7|32488.4|32432.2|16
1641279440000|2022-01-04 06:57:20|32491.1|32441.1|32490.9|32440.9|32492.3|32442.3|32490.6|32440.6|12
1641279450000|2022-01-04 06:57:30|32491.1|32441.1|32491.7|32441.7|32491.7|32441.7|32490.8|32440|13
1641279460000|2022-01-04 06:57:40|32492.2|32442.2|32492.1|32442.1|32492.2|32442.2|32490.1|32440.1|9
1641279470000|2022-01-04 06:57:50|32492.5|32442.5|32492|32442|32492.5|32442.5|32491.8|32441.8|12
1641279480000|2022-01-04 06:58:00|32491.6|32441.6|32491.7|32441.7|32492.8|32442.8|32489.4|32439.4|14
1641279490000|2022-01-04 06:58:10|32491.8|32441.8|32492|32442|32492|32442|32490.1|32440.1|18
1641279500000|2022-01-04 06:58:20|32491.7|32441.7|32493.1|32443.1|32493.1|32443.1|32490.5|32440.5|16
1641279510000|2022-01-04 06:58:30|32492.7|32442.7|32493.3|32443.3|32493.6|32443.6|32492.7|32442.7|9
1641279520000|2022-01-04 06:58:40|32493.4|32443.4|32495|32445|32495.1|32445.1|32492.9|32442.9|7
1641279530000|2022-01-04 06:58:50|32495.1|32445.1|32492.9|32442.9|32495.1|32445.1|32492.4|32442.4|10
1641279540000|2022-01-04 06:59:00|32492.6|32442.6|32492.5|32442.5|32494.2|32444.2|32492.3|32442.3|12
1641279550000|2022-01-04 06:59:10|32493.1|32443.1|32493.3|32443.3|32493.7|32443.7|32493|32443|11
1641279560000|2022-01-04 06:59:20|32493.6|32443.6|32494.2|32444.2|32494.2|32444.2|32493.4|32443.4|8
1641279570000|2022-01-04 06:59:30|32495.2|32445.2|32492.1|32442.1|32495.5|32445.5|32492.1|32442.1|10
1641279580000|2022-01-04 06:59:40|32493.6|32443.6|32494.9|32444.9|32494.9|32444.9|32493.6|32443.6|11
1641279590000|2022-01-04 06:59:50|32495.4|32445.4|32494.2|32444.2|32495.4|32445.4|32493.3|32443.3|18
1641279600000|2022-01-04 07:00:00|32491.6|32441.6|32492.3|32442.3|32493.8|32443.8|32489.4|32439.4|19
1641279610000|2022-01-04 07:00:10|32492.6|32442.6|32492.3|32442.3|32493.2|32443.2|32491.5|32441.5|22
1641279620000|2022-01-04 07:00:20|32492.2|32442.2|32492.5|32442.5|32493.2|32443.2|32492.2|32442.2|10
1641279630000|2022-01-04 07:00:30|32492.6|32442.6|32479.2|32459.2|32492.8|32459.2|32476.4|32441.7|17
1641279640000|2022-01-04 07:00:40|32479.4|32459.4|32477.2|32457.2|32479.5|32459.5|32477.2|32457.2|17
1641279650000|2022-01-04 07:00:50|32478|32458|32491.9|32441.9|32493.4|32458.8|32476.3|32441.7|19
1641279660000|2022-01-04 07:01:00|32492.3|32442.3|32488.6|32438.6|32492.5|32442.5|32488.2|32438.2|17
1641279670000|2022-01-04 07:01:10|32489.3|32439.3|32489.1|32439.1|32489.3|32439.3|32488.6|32438.6|13
1641279680000|2022-01-04 07:01:20|32489.2|32439.2|32472.6|32452.6|32489.4|32452.6|32472.6|32438.6|9
1641279690000|2022-01-04 07:01:30|32473.9|32453.9|32472.6|32452.6|32474|32454|32472|32452|13
1641279700000|2022-01-04 07:01:40|32472.4|32452.4|32473.1|32453.1|32474.5|32454.5|32472|32452|15
1641279710000|2022-01-04 07:01:50|32474.1|32454.1|32489.3|32439.3|32490.3|32454.1|32473.2|32438.1|20
1641279720000|2022-01-04 07:02:00|32488.9|32438.9|32490.1|32440.1|32490.1|32440.1|32488.7|32438.7|17
1641279730000|2022-01-04 07:02:10|32490.3|32440.3|32489.9|32439.9|32490.3|32440.3|32489.4|32439.4|13
1641279740000|2022-01-04 07:02:20|32474.9|32454.9|32476.9|32456.9|32476.9|32456.9|32474.9|32454.9|7
1641279750000|2022-01-04 07:02:30|32476.8|32456.8|32473.3|32453.3|32476.8|32456.8|32472|32452|16
1641279760000|2022-01-04 07:02:40|32472.9|32452.9|32491.3|32441.3|32492.4|32457.6|32472.9|32441.2|18
1641279770000|2022-01-04 07:02:50|32491.7|32441.7|32492.4|32442.4|32493|32443|32491.7|32441.7|12
1641279780000|2022-01-04 07:03:00|32492.3|32442.3|32491.6|32441.6|32492.8|32442.8|32491.6|32441.6|8
1641279790000|2022-01-04 07:03:10|32491.4|32441.4|32492.1|32442.1|32492.2|32442.2|32490.1|32440.1|16
1641279800000|2022-01-04 07:03:20|32492.2|32442.2|32494.2|32444.2|32494.2|32457.4|32475.8|32442.2|17
1641279810000|2022-01-04 07:03:30|32479.3|32459.3|32477.7|32457.7|32480.5|32460.5|32476.7|32456.7|17
1641279820000|2022-01-04 07:03:40|32478.2|32458.2|32493.3|32443.3|32494.9|32458.7|32478.2|32443|23
1641279830000|2022-01-04 07:03:50|32493.5|32443.5|32492.9|32442.9|32493.8|32443.8|32492.7|32442.7|16
1641279840000|2022-01-04 07:04:00|32493|32443|32493.4|32443.4|32493.4|32443.4|32491.4|32441.4|17
1641279850000|2022-01-04 07:04:10|32478.8|32458.8|32476.5|32456.5|32478.8|32458.8|32476.5|32456.5|15
1641279860000|2022-01-04 07:04:20|32477.9|32457.9|32476.5|32456.5|32493.1|32458.3|32475.6|32442.3|13
1641279870000|2022-01-04 07:04:30|32476.3|32456.3|32494.9|32444.9|32495.3|32459.7|32475.9|32444.6|17
1641279880000|2022-01-04 07:04:40|32494.7|32444.7|32494.8|32444.8|32495.4|32445.4|32494.2|32444.2|16
1641279890000|2022-01-04 07:04:50|32494.7|32444.7|32493.2|32443.2|32494.7|32444.7|32493.2|32443.2|12
1641279900000|2022-01-04 07:05:00|32492.8|32442.8|32476.9|32456.9|32492.8|32456.9|32476.2|32441.5|8
1641279910000|2022-01-04 07:05:10|32478.3|32458.3|32476.4|32456.4|32478.3|32458.3|32476.2|32456.2|5
1641279920000|2022-01-04 07:05:20|32475.6|32455.6|32476.5|32456.5|32476.7|32456.7|32475.2|32455.2|8
1641279930000|2022-01-04 07:05:30|32492.1|32442.1|32491.7|32441.7|32492.6|32442.6|32491.7|32441.7|14
1641279940000|2022-01-04 07:05:40|32491.9|32441.9|32489.3|32439.3|32491.9|32441.9|32488.1|32438.1|21
1641279950000|2022-01-04 07:05:50|32489.1|32439.1|32488.7|32438.7|32489.4|32439.4|32488.6|32438.6|22
1641279960000|2022-01-04 07:06:00|32489|32439|32472.6|32452.6|32489|32452.6|32471.4|32439|11
1641279970000|2022-01-04 07:06:10|32472.3|32452.3|32475.4|32455.4|32475.4|32455.4|32472.3|32452.3|7
1641279980000|2022-01-04 07:06:20|32475|32455|32489.7|32439.7|32489.8|32455|32472.5|32439.2|14
1641279990000|2022-01-04 07:06:30|32489.3|32439.3|32489.3|32439.3|32490.4|32440.4|32489|32439|18
1641280000000|2022-01-04 07:06:40|32489.2|32439.2|32490.7|32440.7|32490.9|32440.9|32488.9|32438.9|14
1641280010000|2022-01-04 07:06:50|32490.4|32440.4|32493.1|32443.1|32494|32444|32490.4|32440.4|16
1641280020000|2022-01-04 07:07:00|32492.9|32442.9|32492.1|32442.1|32492.9|32442.9|32491.8|32441.8|9
1641280030000|2022-01-04 07:07:10|32492.4|32442.4|32493.3|32443.3|32493.3|32443.3|32492.4|32442.4|10
1641280040000|2022-01-04 07:07:20|32493.2|32443.2|32478.5|32458.5|32493.2|32458.8|32475.8|32442.7|15
1641280050000|2022-01-04 07:07:30|32478.6|32458.6|32478.2|32458.2|32478.8|32458.8|32477.7|32457.7|14
1641280060000|2022-01-04 07:07:40|32478.1|32458.1|32491.2|32441.2|32493.5|32458.4|32472.9|32440.5|22
1641280070000|2022-01-04 07:07:50|32490.7|32440.7|32493.3|32443.3|32493.4|32443.4|32490.3|32440.3|14
1641280080000|2022-01-04 07:08:00|32493.4|32443.4|32492.3|32442.3|32493.5|32458.6|32477.4|32442.3|15
1641280090000|2022-01-04 07:08:10|32492.2|32442.2|32492.4|32442.4|32492.8|32442.8|32492.2|32442.2|5
1641280100000|2022-01-04 07:08:20|32480.9|32460.9|32478.3|32458.3|32480.9|32460.9|32478|32458|11
1641280110000|2022-01-04 07:08:30|32477.6|32457.6|32475.9|32455.9|32477.9|32457.9|32475.9|32455.9|8
1641280120000|2022-01-04 07:08:40|32476|32456|32478.3|32458.3|32478.6|32458.6|32476|32456|15
1641280130000|2022-01-04 07:08:50|32478.2|32458.2|32477.7|32457.7|32478.6|32458.6|32476.7|32456.7|13
1641280140000|2022-01-04 07:09:00|32477.6|32457.6|32476.5|32456.5|32478.3|32458.3|32476|32456|21
1641280150000|2022-01-04 07:09:10|32477.2|32457.2|32481.2|32461.2|32481.2|32461.2|32477.2|32457.2|11
1641280160000|2022-01-04 07:09:20|32478.3|32458.3|32480.5|32460.5|32480.6|32460.6|32478.3|32458.3|11
1641280170000|2022-01-04 07:09:30|32480.4|32460.4|32480.1|32460.1|32480.7|32460.7|32480|32460|9
1641280180000|2022-01-04 07:09:40|32479.6|32459.6|32480.5|32460.5|32481.4|32461.4|32479.6|32459.6|17
1641280190000|2022-01-04 07:09:50|32480.7|32460.7|32480.8|32460.8|32480.9|32460.9|32480.4|32460.4|8
1641280200000|2022-01-04 07:10:00|32481.4|32461.4|32481.6|32461.6|32481.9|32461.9|32480.8|32460.8|13
1641280210000|2022-01-04 07:10:10|32482|32462|32482.3|32462.3|32483|32463|32481.2|32461.2|17
1641280220000|2022-01-04 07:10:20|32483.1|32463.1|32480.6|32460.6|32483.1|32463.1|32478.4|32458.4|14
1641280230000|2022-01-04 07:10:30|32481|32461|32479.5|32459.5|32481.9|32461.9|32477.4|32457.4|13
1641280240000|2022-01-04 07:10:40|32479.4|32459.4|32479.4|32459.4|32481.2|32461.2|32478.6|32458.6|7
1641280250000|2022-01-04 07:10:50|32479.2|32459.2|32477|32457|32479.7|32459.7|32476.3|32456.3|17
1641280260000|2022-01-04 07:11:00|32476.8|32456.8|32480.9|32460.9|32481.2|32461.2|32476.7|32456.7|14
1641280270000|2022-01-04 07:11:10|32480.5|32460.5|32486.6|32466.6|32486.6|32466.6|32480.5|32460.5|33
1641280280000|2022-01-04 07:11:20|32502|32452|32481.7|32461.7|32502.3|32466.8|32481.6|32450.7|26
1641280290000|2022-01-04 07:11:30|32481.8|32461.8|32480.5|32460.5|32481.8|32461.8|32479.4|32459.4|28
1641280300000|2022-01-04 07:11:40|32480.6|32460.6|32480.3|32460.3|32481.2|32461.2|32480.1|32460.1|10
1641280310000|2022-01-04 07:11:50|32481.2|32461.2|32483.6|32463.6|32483.7|32463.7|32480.5|32460.5|18
1641280320000|2022-01-04 07:12:00|32483.4|32463.4|32483.4|32463.4|32484.4|32464.4|32482.6|32462.6|16
1641280330000|2022-01-04 07:12:10|32483.3|32463.3|32483.5|32463.5|32484.2|32464.2|32483.3|32463.3|7
1641280340000|2022-01-04 07:12:20|32483.7|32463.7|32484.6|32464.6|32484.6|32464.6|32483.3|32463.3|9
1641280350000|2022-01-04 07:12:30|32484.2|32464.2|32484.4|32464.4|32484.7|32464.7|32484.2|32464.2|6
1641280360000|2022-01-04 07:12:40|32484.6|32464.6|32497.7|32447.7|32497.7|32466|32481.7|32447.7|11
1641280370000|2022-01-04 07:12:50|32483.4|32463.4|32506.5|32456.5|32506.8|32471.8|32482.8|32455.6|26
1641280380000|2022-01-04 07:13:00|32505.9|32455.9|32488|32468|32506.1|32470.4|32487.1|32450.9|32
1641280390000|2022-01-04 07:13:10|32488.3|32468.3|32489.4|32469.4|32490.8|32470.8|32487.3|32467.3|14
1641280400000|2022-01-04 07:13:20|32489.7|32469.7|32506.5|32456.5|32507.1|32471.6|32489.1|32456.5|13
1641280410000|2022-01-04 07:13:30|32506.4|32456.4|32505|32455|32506.5|32456.5|32504.6|32454.6|11
1641280420000|2022-01-04 07:13:40|32504.6|32454.6|32491|32471|32506.4|32471|32490.1|32454.6|15
1641280430000|2022-01-04 07:13:50|32493.3|32473.3|32508|32458|32510.2|32473.3|32493.3|32457.7|18
1641280440000|2022-01-04 07:14:00|32508.8|32458.8|32493.1|32473.1|32508.8|32473.7|32492.9|32458.4|18
1641280450000|2022-01-04 07:14:10|32493.2|32473.2|32493.3|32473.3|32493.3|32473.3|32492.9|32472.9|8
1641280460000|2022-01-04 07:14:20|32493.4|32473.4|32492.8|32472.8|32508|32473.9|32490.8|32455.3|17
1641280470000|2022-01-04 07:14:30|32494.3|32474.3|32509.5|32489.5|32527.5|32490|32494.3|32474.3|25
1641280480000|2022-01-04 07:14:40|32509.4|32489.4|32525.2|32475.2|32525.9|32489.8|32509.4|32474.6|18
1641280490000|2022-01-04 07:14:50|32525.1|32475.1|32523.3|32473.3|32525.2|32475.2|32522.5|32472.5|26
1641280500000|2022-01-04 07:15:00|32522.8|32472.8|32510.5|32490.5|32523.7|32492.1|32508.3|32472.8|21
1641280510000|2022-01-04 07:15:10|32510.4|32490.4|32526.2|32476.2|32526.4|32490.8|32509.1|32474.1|19
1641280520000|2022-01-04 07:15:20|32526.3|32476.3|32509.1|32489.1|32526.5|32489.3|32509|32475.5|17
1641280530000|2022-01-04 07:15:30|32509.5|32489.5|32509.4|32489.4|32509.8|32489.8|32509.3|32489.3|8
1641280540000|2022-01-04 07:15:40|32509.6|32489.6|32521.8|32471.8|32523.8|32489.6|32507.3|32471.6|24
1641280550000|2022-01-04 07:15:50|32522.7|32472.7|32516.3|32466.3|32522.7|32488.1|32500.8|32466.3|16
1641280560000|2022-01-04 07:16:00|32500.4|32480.4|32498.4|32478.4|32515.7|32480.4|32497.8|32462.9|18
1641280570000|2022-01-04 07:16:10|32498|32478|32498.6|32478.6|32499|32479|32497.9|32477.9|20
1641280580000|2022-01-04 07:16:20|32498.7|32478.7|32514.2|32464.2|32514.3|32479.5|32498.5|32464.2|15
1641280590000|2022-01-04 07:16:30|32513.6|32463.6|32497.8|32477.8|32513.6|32479.5|32497|32463.6|21
1641280600000|2022-01-04 07:16:40|32497.7|32477.7|32500.2|32480.2|32500.3|32480.3|32497.7|32477.7|15
1641280610000|2022-01-04 07:16:50|32500.4|32480.4|32497.2|32477.2|32500.4|32480.4|32496.5|32476.5|12
1641280620000|2022-01-04 07:17:00|32495.7|32475.7|32493.9|32473.9|32511.9|32475.7|32493.9|32460.1|16
1641280630000|2022-01-04 07:17:10|32494.3|32474.3|32509.7|32459.7|32509.8|32474.3|32493.4|32458.3|20
1641280640000|2022-01-04 07:17:20|32509.4|32459.4|32508.5|32458.5|32509.8|32459.8|32508.5|32458.5|10
1641280650000|2022-01-04 07:17:30|32508.7|32458.7|32509.5|32459.5|32509.7|32459.7|32508.7|32458.7|12
1641280660000|2022-01-04 07:17:40|32509.4|32459.4|32495.8|32475.8|32510.2|32475.8|32494.8|32459.3|11
1641280670000|2022-01-04 07:17:50|32495.6|32475.6|32496.4|32476.4|32496.4|32476.4|32493|32473|22
1641280680000|2022-01-04 07:18:00|32498.2|32478.2|32517.6|32467.6|32519.1|32483.3|32498.2|32467.1|27
1641280690000|2022-01-04 07:18:10|32517.8|32467.8|32517.8|32467.8|32518.5|32468.5|32517.4|32467.4|14
1641280700000|2022-01-04 07:18:20|32517.9|32467.9|32517.8|32467.8|32518|32468|32517.7|32467.7|10
1641280710000|2022-01-04 07:18:30|32517|32467|32502.8|32482.8|32517.7|32482.8|32502|32467|10
1641280720000|2022-01-04 07:18:40|32502.9|32482.9|32502.1|32482.1|32503.2|32483.2|32500.7|32480.7|14
1641280730000|2022-01-04 07:18:50|32501.8|32481.8|32501.6|32481.6|32503.1|32483.1|32501.5|32481.5|16
1641280740000|2022-01-04 07:19:00|32501.9|32481.9|32501.9|32481.9|32502.7|32482.7|32501.8|32481.8|11
1641280750000|2022-01-04 07:19:10|32502.1|32482.1|32514.1|32464.1|32514.1|32482.1|32499|32464.1|18
1641280760000|2022-01-04 07:19:20|32514.2|32464.2|32515.4|32465.4|32515.5|32465.5|32514.2|32464.2|15
1641280770000|2022-01-04 07:19:30|32515.2|32465.2|32513.2|32463.2|32515.2|32465.2|32513.2|32463.2|14
1641280780000|2022-01-04 07:19:40|32513.1|32463.1|32513.7|32463.7|32513.7|32463.7|32513.1|32463.1|8
1641280790000|2022-01-04 07:19:50|32498.1|32478.1|32498.2|32478.2|32498.2|32478.2|32497.9|32477.9|5
1641280800000|2022-01-04 07:20:00|32498.5|32478.5|32515.2|32465.2|32515.8|32479.2|32498.5|32463.9|14
1641280810000|2022-01-04 07:20:10|32515.4|32465.4|32516.6|32466.6|32516.6|32466.6|32515.1|32465.1|12
1641280820000|2022-01-04 07:20:20|32516.5|32466.5|32499.1|32479.1|32517.1|32479.2|32499|32464.2|14
1641280830000|2022-01-04 07:20:30|32500.1|32480.1|32512.2|32462.2|32515.7|32480.5|32498|32462.1|23
1641280840000|2022-01-04 07:20:40|32512|32462|32512.4|32462.4|32512.9|32462.9|32511.7|32461.7|15
1641280850000|2022-01-04 07:20:50|32512.6|32462.6|32511.5|32461.5|32512.8|32462.8|32511.5|32461.5|12
1641280860000|2022-01-04 07:21:00|32512.2|32462.2|32494|32474|32513.4|32475.2|32493.6|32461.5|25
1641280870000|2022-01-04 07:21:10|32493.7|32473.7|32509.5|32459.5|32509.5|32473.7|32493.1|32458.4|19
1641280880000|2022-01-04 07:21:20|32509.1|32459.1|32511.2|32461.2|32511.2|32461.2|32509.1|32459.1|19
1641280890000|2022-01-04 07:21:30|32511|32461|32511.9|32461.9|32511.9|32474.4|32493.7|32459.2|23
1641280900000|2022-01-04 07:21:40|32511.4|32461.4|32511.2|32461.2|32512|32462|32510.7|32460.7|10
1641280910000|2022-01-04 07:21:50|32511.1|32461.1|32509.7|32459.7|32511.4|32461.4|32509.7|32459.7|15
1641280920000|2022-01-04 07:22:00|32507.8|32457.8|32493.7|32473.7|32510.9|32474.9|32493.3|32457.8|26
1641280930000|2022-01-04 07:22:10|32493.3|32473.3|32511|32461|32511|32475.6|32492.6|32461|14
1641280940000|2022-01-04 07:22:20|32510.9|32460.9|32489.8|32469.8|32510.9|32474.8|32489.8|32458.6|16
1641280950000|2022-01-04 07:22:30|32489.6|32469.6|32492.3|32472.3|32492.8|32472.8|32489.6|32469.6|21
1641280960000|2022-01-04 07:22:40|32492|32472|32493|32473|32493|32473|32491.9|32471.9|10
1641280970000|2022-01-04 07:22:50|32493.1|32473.1|32494|32474|32494|32474|32491|32471|15
1641280980000|2022-01-04 07:23:00|32494.1|32474.1|32493.8|32473.8|32497.3|32477.3|32492.4|32472.4|20
1641280990000|2022-01-04 07:23:10|32494.1|32474.1|32495.1|32475.1|32496.4|32476.4|32492.4|32472.4|18
1641281000000|2022-01-04 07:23:20|32495.3|32475.3|32494.3|32474.3|32495.4|32475.4|32493.4|32473.4|22
1641281010000|2022-01-04 07:23:30|32494.6|32474.6|32494|32474|32494.8|32474.8|32493.6|32473.6|15
1641281020000|2022-01-04 07:23:40|32493.9|32473.9|32495.2|32475.2|32497.3|32477.3|32493.9|32473.9|21
1641281030000|2022-01-04 07:23:50|32495.7|32475.7|32498.4|32478.4|32499.2|32479.2|32493.2|32473.2|12
1641281040000|2022-01-04 07:24:00|32501.4|32481.4|32515.7|32465.7|32516.7|32482.6|32499.5|32464.6|18
1641281050000|2022-01-04 07:24:10|32499.1|32479.1|32499.7|32479.7|32515|32480.4|32497.5|32463.1|18
1641281060000|2022-01-04 07:24:20|32499.4|32479.4|32498.3|32478.3|32499.8|32479.8|32498.3|32478.3|15
1641281070000|2022-01-04 07:24:30|32498.5|32478.5|32501.2|32481.2|32501.2|32481.2|32498.3|32478.3|19
1641281080000|2022-01-04 07:24:40|32501.3|32481.3|32502.2|32482.2|32502.5|32482.5|32500.2|32480.2|21
1641281090000|2022-01-04 07:24:50|32501.8|32481.8|32504.6|32484.6|32505|32485|32501.4|32481.4|30
1641281100000|2022-01-04 07:25:00|32504.1|32484.1|32502.9|32482.9|32504.4|32484.4|32502.9|32482.9|21
1641281110000|2022-01-04 07:25:10|32502.5|32482.5|32503.4|32483.4|32503.8|32483.8|32502.5|32482.5|16
1641281120000|2022-01-04 07:25:20|32503.5|32483.5|32504.3|32484.3|32506.8|32486.8|32503.5|32483.5|15
1641281130000|2022-01-04 07:25:30|32504.5|32484.5|32504.5|32484.5|32504.5|32484.5|32504.3|32484.3|5
1641281140000|2022-01-04 07:25:40|32504.8|32484.8|32505.7|32485.7|32506|32486|32504.1|32484.1|14
1641281150000|2022-01-04 07:25:50|32505|32485|32502.5|32482.5|32516.8|32485.5|32499.1|32465.2|22
1641281160000|2022-01-04 07:26:00|32503|32483|32502.6|32482.6|32503.3|32483.3|32502|32482|11
1641281170000|2022-01-04 07:26:10|32502.5|32482.5|32503.8|32483.8|32504.2|32484.2|32502.1|32482.1|16
1641281180000|2022-01-04 07:26:20|32503.9|32483.9|32503.3|32483.3|32504.1|32484.1|32503|32483|17
1641281190000|2022-01-04 07:26:30|32502.8|32482.8|32501|32481|32515.7|32482.8|32499.2|32465.7|23
1641281200000|2022-01-04 07:26:40|32501.1|32481.1|32501.5|32481.5|32502.2|32482.2|32500.8|32480.8|22
1641281210000|2022-01-04 07:26:50|32501.4|32481.4|32502.2|32482.2|32502.5|32482.5|32501.1|32481.1|21
1641281220000|2022-01-04 07:27:00|32502.8|32482.8|32502.5|32482.5|32502.9|32482.9|32502.4|32482.4|10
1641281230000|2022-01-04 07:27:10|32502.6|32482.6|32504|32484|32504.5|32484.5|32501.3|32481.3|17
1641281240000|2022-01-04 07:27:20|32502.9|32482.9|32502.9|32482.9|32505|32485|32499.3|32479.3|27
1641281250000|2022-01-04 07:27:30|32502.6|32482.6|32502.5|32482.5|32502.8|32482.8|32502|32482|11
1641281260000|2022-01-04 07:27:40|32501.9|32481.9|32504.4|32484.4|32504.9|32484.9|32501.9|32481.9|21
1641281270000|2022-01-04 07:27:50|32505.2|32485.2|32506.7|32486.7|32507.9|32487.9|32504.6|32484.6|28
1641281280000|2022-01-04 07:28:00|32505|32485|32505.7|32485.7|32507.3|32487.3|32502.3|32482.3|23
1641281290000|2022-01-04 07:28:10|32505.8|32485.8|32504.9|32484.9|32507.6|32487.6|32504.9|32484.9|25
1641281300000|2022-01-04 07:28:20|32505.6|32485.6|32506.6|32486.6|32509.1|32489.1|32503.3|32483.3|26
1641281310000|2022-01-04 07:28:30|32507.5|32487.5|32504.6|32484.6|32508.3|32488.3|32504.6|32484.6|23
1641281320000|2022-01-04 07:28:40|32505|32485|32504.9|32484.9|32505.2|32485.2|32502.5|32482.5|15
1641281330000|2022-01-04 07:28:50|32503.7|32483.7|32503.4|32483.4|32503.7|32483.7|32501.6|32481.6|20
1641281340000|2022-01-04 07:29:00|32502|32482|32503.9|32483.9|32504.9|32484.9|32502|32482|14
1641281350000|2022-01-04 07:29:10|32504.1|32484.1|32501.8|32481.8|32504.1|32484.1|32500.9|32480.9|15
1641281360000|2022-01-04 07:29:20|32502.5|32482.5|32500.9|32480.9|32502.7|32482.7|32500.9|32480.9|11
1641281370000|2022-01-04 07:29:30|32501.5|32481.5|32501.3|32481.3|32501.5|32481.5|32500.7|32480.7|11
1641281380000|2022-01-04 07:29:40|32501.6|32481.6|32503.6|32483.6|32504.3|32484.3|32501.6|32481.6|10
1641281390000|2022-01-04 07:29:50|32504.1|32484.1|32503.2|32483.2|32505|32485|32503.2|32483.2|18
1641281400000|2022-01-04 07:30:00|32503.1|32483.1|32505.4|32485.4|32508.4|32488.4|32502.9|32482.9|30
1641281410000|2022-01-04 07:30:10|32506.9|32486.9|32504|32484|32506.9|32486.9|32502.8|32482.8|15
1641281420000|2022-01-04 07:30:20|32503.9|32483.9|32503.4|32483.4|32504.2|32484.2|32503.2|32483.2|12
1641281430000|2022-01-04 07:30:30|32503.3|32483.3|32509.3|32489.3|32524.7|32489.8|32502.6|32474.1|17
1641281440000|2022-01-04 07:30:40|32511|32491|32507.9|32487.9|32521|32491.4|32504.4|32471|32
1641281450000|2022-01-04 07:30:50|32507.7|32487.7|32504.6|32484.6|32509.8|32489.8|32504.6|32484.6|28
1641281460000|2022-01-04 07:31:00|32523.8|32473.8|32504.9|32484.9|32523.8|32486.2|32503.8|32469.1|21
1641281470000|2022-01-04 07:31:10|32505.3|32485.3|32506.8|32486.8|32507.3|32487.3|32504.3|32484.3|25
1641281480000|2022-01-04 07:31:20|32510.2|32490.2|32506.6|32486.6|32510.3|32490.3|32506|32486|21
1641281490000|2022-01-04 07:31:30|32505.9|32485.9|32501.5|32481.5|32505.9|32485.9|32501.4|32481.4|34
1641281500000|2022-01-04 07:31:40|32502.8|32482.8|32499.5|32479.5|32503|32483|32499.5|32479.5|26
1641281510000|2022-01-04 07:31:50|32500.9|32480.9|32493|32473|32501|32481|32488.3|32468.3|34
1641281520000|2022-01-04 07:32:00|32492.4|32472.4|32492.6|32472.6|32508.6|32475.1|32489.9|32457.3|30
1641281530000|2022-01-04 07:32:10|32492.5|32472.5|32499.5|32479.5|32515.2|32480.9|32492.5|32462.7|30
1641281540000|2022-01-04 07:32:20|32499.4|32479.4|32501.1|32481.1|32502.5|32482.5|32499.4|32479.4|23
1641281550000|2022-01-04 07:32:30|32501.5|32481.5|32534.8|32514.8|32562.8|32518.9|32500.1|32480.1|24
1641281560000|2022-01-04 07:32:40|32537.2|32517.2|32536.7|32486.7|32557.2|32518|32533.9|32483.9|34
1641281570000|2022-01-04 07:32:50|32535.9|32485.9|32520.5|32470.5|32535.9|32485.9|32516.4|32466.4|31
1641281580000|2022-01-04 07:33:00|32522.5|32472.5|32526.5|32476.5|32526.5|32476.5|32520.7|32470.7|27
1641281590000|2022-01-04 07:33:10|32527|32477|32526.8|32476.8|32528.8|32478.8|32525.1|32475.1|20
1641281600000|2022-01-04 07:33:20|32525.6|32475.6|32528.5|32478.5|32528.9|32478.9|32525.6|32475.6|20
1641281610000|2022-01-04 07:33:30|32528.4|32478.4|32528.6|32478.6|32529.6|32479.6|32527.3|32477.3|21
1641281620000|2022-01-04 07:33:40|32528.4|32478.4|32529.4|32479.4|32530.1|32480.1|32528.1|32478.1|19
1641281630000|2022-01-04 07:33:50|32528.9|32478.9|32529.3|32479.3|32530|32480|32528.5|32478.5|16
1641281640000|2022-01-04 07:34:00|32530|32480|32529.7|32479.7|32530.1|32480.1|32527.6|32477.6|15
1641281650000|2022-01-04 07:34:10|32529.8|32479.8|32531.2|32481.2|32536|32486|32528.8|32478.8|23
1641281660000|2022-01-04 07:34:20|32531|32481|32529.3|32479.3|32533.3|32483.3|32528.6|32478.6|20
1641281670000|2022-01-04 07:34:30|32528.6|32478.6|32537.2|32487.2|32539|32489|32528.6|32478.6|20
1641281680000|2022-01-04 07:34:40|32535.7|32485.7|32533.5|32483.5|32536.2|32486.2|32532.4|32482.4|21
1641281690000|2022-01-04 07:34:50|32534.6|32484.6|32533.1|32483.1|32534.7|32484.7|32532.6|32482.6|17
1641281700000|2022-01-04 07:35:00|32533.2|32483.2|32533.5|32483.5|32533.6|32483.6|32532.5|32482.5|20
1641281710000|2022-01-04 07:35:10|32534.2|32484.2|32533|32483|32534.2|32484.2|32532.8|32482.8|14
1641281720000|2022-01-04 07:35:20|32532.9|32482.9|32532.6|32482.6|32538|32488|32531|32481|14
1641281730000|2022-01-04 07:35:30|32532.4|32482.4|32532.7|32482.7|32533.9|32483.9|32532.1|32482.1|16
1641281740000|2022-01-04 07:35:40|32532.6|32482.6|32531.1|32481.1|32532.8|32482.8|32530.1|32480.1|14
1641281750000|2022-01-04 07:35:50|32531|32481|32529.3|32479.3|32532.2|32482.2|32529.3|32479.3|17
1641281760000|2022-01-04 07:36:00|32529.2|32479.2|32530.9|32480.9|32531.3|32481.3|32528.2|32478.2|25
1641281770000|2022-01-04 07:36:10|32532.1|32482.1|32532.6|32482.6|32532.7|32482.7|32530.8|32480.8|23
1641281780000|2022-01-04 07:36:20|32532.1|32482.1|32530.6|32480.6|32532.6|32482.6|32530.6|32480.6|15
1641281790000|2022-01-04 07:36:30|32531.2|32481.2|32531.6|32481.6|32531.7|32481.7|32529.9|32479.9|16
1641281800000|2022-01-04 07:36:40|32531.7|32481.7|32532.7|32482.7|32533.5|32483.5|32528.5|32478.5|25
1641281810000|2022-01-04 07:36:50|32530.1|32480.1|32533.4|32483.4|32534.6|32484.6|32529.6|32479.6|18
1641281820000|2022-01-04 07:37:00|32532.1|32482.1|32527.9|32477.9|32532.9|32482.9|32527.4|32477.4|28
1641281830000|2022-01-04 07:37:10|32528|32478|32527.4|32477.4|32528.2|32478.2|32526.3|32476.3|21
1641281840000|2022-01-04 07:37:20|32527.3|32477.3|32526.7|32476.7|32528.1|32478.1|32525.2|32475.2|22
1641281850000|2022-01-04 07:37:30|32526.1|32476.1|32525.2|32475.2|32527.3|32477.3|32525|32475|17
1641281860000|2022-01-04 07:37:40|32526.7|32476.7|32522.8|32472.8|32529.7|32479.7|32522.8|32472.8|22
1641281870000|2022-01-04 07:37:50|32523.7|32473.7|32525.2|32475.2|32527|32477|32523.7|32473.7|20
1641281880000|2022-01-04 07:38:00|32526.2|32476.2|32526.7|32476.7|32527.1|32477.1|32525.2|32475.2|11
1641281890000|2022-01-04 07:38:10|32526.6|32476.6|32530.4|32480.4|32535.5|32485.5|32524.7|32474.7|20
1641281900000|2022-01-04 07:38:20|32531|32481|32526.9|32476.9|32534.2|32484.2|32524.8|32474.8|23
1641281910000|2022-01-04 07:38:30|32524.4|32474.4|32520.5|32470.5|32526.2|32485.1|32503.6|32466.6|25
1641281920000|2022-01-04 07:38:40|32520.7|32470.7|32521.9|32471.9|32523.7|32473.7|32520.4|32470.4|10
1641281930000|2022-01-04 07:38:50|32521.2|32471.2|32519.9|32469.9|32521.9|32471.9|32519.9|32469.9|18
1641281940000|2022-01-04 07:39:00|32520.8|32470.8|32521.3|32471.3|32523.4|32473.4|32519.9|32469.9|25
1641281950000|2022-01-04 07:39:10|32522.9|32472.9|32522.8|32472.8|32524|32474|32520.7|32470.7|19
1641281960000|2022-01-04 07:39:20|32520.4|32470.4|32521|32471|32521.2|32471.2|32519.9|32469.9|16
1641281970000|2022-01-04 07:39:30|32521.4|32471.4|32520|32470|32524.7|32474.7|32520|32470|20
1641281980000|2022-01-04 07:39:40|32519.5|32469.5|32520.3|32470.3|32532|32483.6|32502.6|32467|23
1641281990000|2022-01-04 07:39:50|32521.7|32471.7|32506.1|32486.1|32521.7|32486.2|32503|32468.5|29
1641282000000|2022-01-04 07:40:00|32505.3|32485.3|32508|32488|32508|32488|32505.1|32485.1|27
1641282010000|2022-01-04 07:40:10|32507.5|32487.5|32521.9|32471.9|32522.6|32487.7|32507.1|32471.5|19
1641282020000|2022-01-04 07:40:20|32521.5|32471.5|32506.3|32486.3|32522.7|32487.9|32505.9|32471.4|21
1641282030000|2022-01-04 07:40:30|32506.6|32486.6|32507.9|32487.9|32509.1|32489.1|32506.4|32486.4|17
1641282040000|2022-01-04 07:40:40|32507.8|32487.8|32509.5|32489.5|32510|32490|32506.8|32486.8|24
1641282050000|2022-01-04 07:40:50|32509.6|32489.6|32509.2|32489.2|32509.6|32489.6|32508.3|32488.3|19
1641282060000|2022-01-04 07:41:00|32509.3|32489.3|32505.1|32485.1|32509.6|32489.6|32504.6|32484.6|21
1641282070000|2022-01-04 07:41:10|32505.8|32485.8|32505.6|32485.6|32505.8|32485.8|32505.1|32485.1|13
1641282080000|2022-01-04 07:41:20|32506.1|32486.1|32505.8|32485.8|32507.1|32487.1|32505.7|32485.7|16
1641282090000|2022-01-04 07:41:30|32506.9|32486.9|32506.8|32486.8|32507.7|32487.7|32506.2|32486.2|19
1641282100000|2022-01-04 07:41:40|32507|32487|32507|32487|32507.8|32487.8|32506.5|32486.5|17
1641282110000|2022-01-04 07:41:50|32506.5|32486.5|32503.8|32483.8|32507.3|32487.3|32502.7|32482.7|18
1641282120000|2022-01-04 07:42:00|32503.9|32483.9|32505.4|32485.4|32505.5|32485.5|32503.6|32483.6|19
1641282130000|2022-01-04 07:42:10|32504.4|32484.4|32504.5|32484.5|32504.7|32484.7|32504|32484|12
1641282140000|2022-01-04 07:42:20|32504.6|32484.6|32519.7|32469.7|32521|32485.1|32504.4|32467.6|13
1641282150000|2022-01-04 07:42:30|32520.4|32470.4|32507.5|32487.5|32523.7|32487.6|32504.3|32468.3|31
1641282160000|2022-01-04 07:42:40|32507.4|32487.4|32507.9|32487.9|32507.9|32487.9|32506.8|32486.8|16
1641282170000|2022-01-04 07:42:50|32507.8|32487.8|32508.2|32488.2|32508.8|32488.8|32507.8|32487.8|17
1641282180000|2022-01-04 07:43:00|32508.4|32488.4|32509.3|32489.3|32511.4|32491.4|32508.3|32488.3|14
1641282190000|2022-01-04 07:43:10|32509.6|32489.6|32508.7|32488.7|32511.6|32491.6|32507.9|32487.9|18
1641282200000|2022-01-04 07:43:20|32508.3|32488.3|32508.5|32488.5|32508.5|32488.5|32506.6|32486.6|18
1641282210000|2022-01-04 07:43:30|32508.8|32488.8|32508.6|32488.6|32510.4|32490.4|32507.5|32487.5|20
1641282220000|2022-01-04 07:43:40|32508.2|32488.2|32511.2|32491.2|32528|32491.3|32507.7|32473.8|20
1641282230000|2022-01-04 07:43:50|32510.9|32490.9|32507|32487|32527|32491.2|32506.8|32473.2|19
1641282240000|2022-01-04 07:44:00|32509.5|32489.5|32507.1|32487.1|32509.5|32489.5|32506.1|32486.1|29
1641282250000|2022-01-04 07:44:10|32507.4|32487.4|32507.7|32487.7|32508.8|32488.8|32507|32487|22
1641282260000|2022-01-04 07:44:20|32507.4|32487.4|32508.5|32488.5|32508.5|32488.5|32506.5|32486.5|24
1641282270000|2022-01-04 07:44:30|32507.5|32487.5|32508.5|32488.5|32508.7|32488.7|32507.2|32487.2|30
1641282280000|2022-01-04 07:44:40|32508.8|32488.8|32507.4|32487.4|32509|32489|32507.4|32487.4|16
1641282290000|2022-01-04 07:44:50|32508|32488|32520.6|32470.6|32521|32488.5|32505.9|32470.6|25
1641282300000|2022-01-04 07:45:00|32521.3|32471.3|32520.1|32470.1|32521.3|32471.3|32518.7|32468.7|22
1641282310000|2022-01-04 07:45:10|32520|32470|32510.2|32490.2|32520.2|32490.2|32504.2|32468.9|22
1641282320000|2022-01-04 07:45:20|32507.6|32487.6|32509.4|32489.4|32525.6|32490|32507.2|32474.4|18
1641282330000|2022-01-04 07:45:30|32509.8|32489.8|32509.8|32489.8|32510|32490|32507.9|32487.9|15
1641282340000|2022-01-04 07:45:40|32509.9|32489.9|32507.5|32487.5|32509.9|32489.9|32507.3|32487.3|19
1641282350000|2022-01-04 07:45:50|32507.6|32487.6|32509.3|32489.3|32509.6|32489.6|32507.6|32487.6|14
1641282360000|2022-01-04 07:46:00|32509.8|32489.8|32510.6|32490.6|32528.3|32492.2|32509.8|32475.6|21
1641282370000|2022-01-04 07:46:10|32510.4|32490.4|32510.7|32490.7|32525.4|32492.3|32507.6|32475.4|29
1641282380000|2022-01-04 07:46:20|32509|32489|32512|32492|32513.1|32493.1|32509|32489|26
1641282390000|2022-01-04 07:46:30|32511.7|32491.7|32512.1|32492.1|32512.6|32492.6|32511.7|32491.7|16
1641282400000|2022-01-04 07:46:40|32512.4|32492.4|32512|32492|32513.9|32493.9|32511.7|32491.7|27
1641282410000|2022-01-04 07:46:50|32532.4|32482.4|32528.5|32478.5|32532.4|32482.4|32527|32477|16
1641282420000|2022-01-04 07:47:00|32528|32478|32529.1|32479.1|32529.1|32479.1|32527.2|32477.2|19
1641282430000|2022-01-04 07:47:10|32529.2|32479.2|32529|32479|32529.2|32479.2|32527.6|32477.6|19
1641282440000|2022-01-04 07:47:20|32529.2|32479.2|32528.5|32478.5|32530|32480|32528.1|32478.1|16
1641282450000|2022-01-04 07:47:30|32529.1|32479.1|32528.9|32478.9|32529.1|32479.1|32528.1|32478.1|15
1641282460000|2022-01-04 07:47:40|32529|32479|32531.4|32481.4|32532|32482|32529|32479|19
1641282470000|2022-01-04 07:47:50|32514|32494|32517.3|32497.3|32531.8|32499.2|32513|32481.8|25
1641282480000|2022-01-04 07:48:00|32517.1|32497.1|32515.9|32495.9|32531.8|32497.9|32513.7|32481.3|25
1641282490000|2022-01-04 07:48:10|32515.5|32495.5|32515|32495|32530.8|32495.8|32512.2|32479.7|14
1641282500000|2022-01-04 07:48:20|32515.4|32495.4|32513.9|32493.9|32515.6|32495.6|32513.3|32493.3|14
1641282510000|2022-01-04 07:48:30|32512.7|32492.7|32511.9|32491.9|32513.6|32493.6|32510.6|32490.6|17
1641282520000|2022-01-04 07:48:40|32511.1|32491.1|32512.4|32492.4|32527.8|32492.4|32511.1|32475.4|15
1641282530000|2022-01-04 07:48:50|32511.8|32491.8|32511.9|32491.9|32512.1|32492.1|32510.3|32490.3|10
1641282540000|2022-01-04 07:49:00|32511.6|32491.6|32511.1|32491.1|32511.9|32491.9|32510.5|32490.5|16
1641282550000|2022-01-04 07:49:10|32510.2|32490.2|32510.9|32490.9|32513.6|32493.6|32508.4|32488.4|12
1641282560000|2022-01-04 07:49:20|32510.3|32490.3|32527|32477|32527.7|32492.5|32509|32477|18
1641282570000|2022-01-04 07:49:30|32527.5|32477.5|32508.5|32488.5|32527.5|32489.3|32506.4|32474.1|28
1641282580000|2022-01-04 07:49:40|32508.3|32488.3|32506.8|32486.8|32508.7|32488.7|32506.8|32486.8|19
1641282590000|2022-01-04 07:49:50|32506.6|32486.6|32505.4|32485.4|32506.9|32486.9|32505|32485|21
1641282600000|2022-01-04 07:50:00|32505.1|32485.1|32502.8|32482.8|32519.4|32486.2|32502.3|32469.2|31
1641282610000|2022-01-04 07:50:10|32503.3|32483.3|32520.2|32470.2|32520.3|32483.7|32503.2|32468.8|18
1641282620000|2022-01-04 07:50:20|32519.7|32469.7|32520.7|32470.7|32520.7|32470.7|32518.8|32468.8|16
1641282630000|2022-01-04 07:50:30|32521.1|32471.1|32516.7|32466.7|32521.1|32471.1|32516.7|32466.7|22
1641282640000|2022-01-04 07:50:40|32516.1|32466.1|32515.8|32465.8|32519.3|32469.3|32515|32465|13
1641282650000|2022-01-04 07:50:50|32516|32466|32513.2|32463.2|32517.6|32467.6|32513|32463|25
1641282660000|2022-01-04 07:51:00|32514.5|32464.5|32514.3|32464.3|32515.8|32465.8|32514.3|32464.3|11
1641282670000|2022-01-04 07:51:10|32513.4|32463.4|32512.3|32462.3|32514.4|32464.4|32509.1|32459.1|18
1641282680000|2022-01-04 07:51:20|32512.4|32462.4|32514.4|32464.4|32514.8|32464.8|32510.9|32460.9|9
1641282690000|2022-01-04 07:51:30|32514.6|32464.6|32513.1|32463.1|32514.6|32464.6|32511.6|32461.6|19
1641282700000|2022-01-04 07:51:40|32513.5|32463.5|32513.1|32463.1|32514.6|32464.6|32513.1|32463.1|15
1641282710000|2022-01-04 07:51:50|32513.4|32463.4|32513.2|32463.2|32513.9|32463.9|32512.7|32462.7|10
1641282720000|2022-01-04 07:52:00|32513.6|32463.6|32513.9|32463.9|32515.5|32465.5|32511.6|32461.6|12
1641282730000|2022-01-04 07:52:10|32514.1|32464.1|32508.1|32458.1|32515|32477.3|32496|32458.1|21
1641282740000|2022-01-04 07:52:20|32508.4|32458.4|32507.9|32457.9|32509.7|32459.7|32506.5|32456.5|24
1641282750000|2022-01-04 07:52:30|32505.5|32455.5|32506.3|32456.3|32507.6|32471.5|32491.1|32454.4|22
1641282760000|2022-01-04 07:52:40|32506.5|32456.5|32502|32452|32506.5|32456.5|32501.7|32451.7|19
1641282770000|2022-01-04 07:52:50|32501.8|32451.8|32503.9|32453.9|32504.8|32454.8|32501.8|32451.8|23
1641282780000|2022-01-04 07:53:00|32504.8|32454.8|32503|32453|32506.8|32456.8|32501.6|32451.6|31
1641282790000|2022-01-04 07:53:10|32502.9|32452.9|32508.6|32458.6|32510.4|32460.4|32502.2|32452.2|24
1641282800000|2022-01-04 07:53:20|32508.7|32458.7|32505.2|32455.2|32509.4|32459.4|32504.4|32454.4|23
1641282810000|2022-01-04 07:53:30|32505.5|32455.5|32505.3|32455.3|32506.3|32456.3|32504.6|32454.6|15
1641282820000|2022-01-04 07:53:40|32505.6|32455.6|32507.6|32457.6|32511.5|32471.2|32490.8|32455.5|17
1641282830000|2022-01-04 07:53:50|32509.5|32459.5|32508.2|32458.2|32509.5|32470.3|32487.4|32454.6|26
1641282840000|2022-01-04 07:54:00|32508.3|32458.3|32511.9|32461.9|32512.1|32473.1|32492.1|32455.4|25
1641282850000|2022-01-04 07:54:10|32512|32462|32509.5|32459.5|32512|32462|32508.4|32458.4|21
1641282860000|2022-01-04 07:54:20|32509.4|32459.4|32496.5|32476.5|32509.4|32476.5|32495.9|32459.4|18
1641282870000|2022-01-04 07:54:30|32496.3|32476.3|32495.4|32475.4|32511.7|32476.8|32495.4|32461.5|14
1641282880000|2022-01-04 07:54:40|32495.8|32475.8|32494.3|32474.3|32495.8|32475.8|32493.5|32473.5|25
1641282890000|2022-01-04 07:54:50|32494.5|32474.5|32490.2|32470.2|32494.7|32474.7|32490.2|32470.2|24
1641282900000|2022-01-04 07:55:00|32492.4|32472.4|32493.7|32473.7|32510.2|32474.3|32492.4|32458.6|23
1641282910000|2022-01-04 07:55:10|32493.8|32473.8|32491.4|32471.4|32494.5|32474.5|32491|32471|29
1641282920000|2022-01-04 07:55:20|32490.2|32470.2|32492.9|32472.9|32507.8|32474|32488.5|32457.8|22
1641282930000|2022-01-04 07:55:30|32492.6|32472.6|32493.5|32473.5|32493.7|32473.7|32492.6|32472.6|20
1641282940000|2022-01-04 07:55:40|32494.4|32474.4|32496.1|32476.1|32511.7|32476.1|32494.2|32459|26
1641282950000|2022-01-04 07:55:50|32495.9|32475.9|32496.8|32476.8|32496.8|32476.8|32495.1|32475.1|19
1641282960000|2022-01-04 07:56:00|32496.9|32476.9|32493.1|32473.1|32496.9|32476.9|32492.7|32472.7|18
1641282970000|2022-01-04 07:56:10|32493|32473|32493.3|32473.3|32493.5|32473.5|32492.1|32472.1|16
1641282980000|2022-01-04 07:56:20|32493.5|32473.5|32493.1|32473.1|32493.7|32473.7|32491.7|32471.7|20
1641282990000|2022-01-04 07:56:30|32493|32473|32493.2|32473.2|32493.5|32473.5|32493|32473|7
1641283000000|2022-01-04 07:56:40|32493.3|32473.3|32494.5|32474.5|32495.9|32475.9|32493.3|32473.3|24
1641283010000|2022-01-04 07:56:50|32494.8|32474.8|32494.4|32474.4|32508.5|32475|32493.3|32458.5|19
1641283020000|2022-01-04 07:57:00|32494.8|32474.8|32494.1|32474.1|32495.5|32475.5|32493.8|32473.8|14
1641283030000|2022-01-04 07:57:10|32495.2|32475.2|32492.6|32472.6|32495.6|32475.6|32491.7|32471.7|18
1641283040000|2022-01-04 07:57:20|32492.9|32472.9|32491.6|32471.6|32509.5|32472.9|32490.5|32455.5|18
1641283050000|2022-01-04 07:57:30|32491.9|32471.9|32492.1|32472.1|32493.6|32473.6|32491.6|32471.6|20
1641283060000|2022-01-04 07:57:40|32491.9|32471.9|32491.2|32471.2|32491.9|32471.9|32490.1|32470.1|17
1641283070000|2022-01-04 07:57:50|32491.3|32471.3|32491.5|32471.5|32492.4|32472.4|32489.5|32469.5|22
1641283080000|2022-01-04 07:58:00|32490.9|32470.9|32487|32467|32491.5|32471.5|32486.8|32466.8|24
1641283090000|2022-01-04 07:58:10|32487.7|32467.7|32484.8|32464.8|32487.7|32467.7|32483.7|32463.7|24
1641283100000|2022-01-04 07:58:20|32484.9|32464.9|32487.6|32467.6|32488.1|32468.1|32484.7|32464.7|19
1641283110000|2022-01-04 07:58:30|32488.2|32468.2|32489.2|32469.2|32489.2|32469.2|32486.3|32466.3|25
1641283120000|2022-01-04 07:58:40|32503.1|32453.1|32491.6|32471.6|32503.4|32471.8|32488.4|32453.1|26
1641283130000|2022-01-04 07:58:50|32492.2|32472.2|32490.8|32470.8|32492.2|32472.2|32490|32470|17
1641283140000|2022-01-04 07:59:00|32491|32471|32492.1|32472.1|32492.1|32472.1|32490.3|32470.3|17
1641283150000|2022-01-04 07:59:10|32492.3|32472.3|32487.7|32467.7|32504.6|32472.4|32487.7|32452.1|29
1641283160000|2022-01-04 07:59:20|32487.8|32467.8|32487.4|32467.4|32487.8|32467.8|32486.1|32466.1|23
1641283170000|2022-01-04 07:59:30|32486.7|32466.7|32483.4|32463.4|32499.6|32466.8|32483.4|32449.6|28
1641283180000|2022-01-04 07:59:40|32483.8|32463.8|32482.3|32462.3|32484.6|32464.6|32482.3|32462.3|17
1641283190000|2022-01-04 07:59:50|32482.4|32462.4|32483.4|32463.4|32484.3|32464.3|32481.8|32461.8|23
1641283200000|2022-01-04 08:00:00|32483.3|32463.3|32493.8|32473.8|32508.5|32474.1|32482.6|32449|32
1641283210000|2022-01-04 08:00:10|32492.9|32472.9|32493.5|32473.5|32507.8|32474.4|32490.7|32457.6|28
1641283220000|2022-01-04 08:00:20|32493.4|32473.4|32491.6|32471.6|32493.4|32473.4|32491.3|32471.3|28
1641283230000|2022-01-04 08:00:30|32491.4|32471.4|32487.1|32467.1|32491.6|32471.6|32486.7|32466.7|30
1641283240000|2022-01-04 08:00:40|32487.2|32467.2|32488.3|32468.3|32488.3|32468.3|32486.9|32466.9|18
1641283250000|2022-01-04 08:00:50|32488.4|32468.4|32488.3|32468.3|32488.7|32468.7|32487.3|32467.3|21
1641283260000|2022-01-04 08:01:00|32487.7|32467.7|32487.7|32467.7|32505.7|32474.3|32487.7|32454.3|33
1641283270000|2022-01-04 08:01:10|32487.6|32467.6|32486.5|32466.5|32503.5|32470.9|32484.9|32453.3|31
1641283280000|2022-01-04 08:01:20|32486.4|32466.4|32499.3|32449.3|32499.6|32467.7|32485.9|32448.9|14
1641283290000|2022-01-04 08:01:30|32501|32451|32483.1|32463.1|32501.2|32465.9|32479.9|32450.7|30
1641283300000|2022-01-04 08:01:40|32483.5|32463.5|32482.1|32462.1|32483.5|32463.5|32481.4|32461.4|26
1641283310000|2022-01-04 08:01:50|32484.2|32464.2|32483.3|32463.3|32485.1|32465.1|32483.3|32463.3|23
1641283320000|2022-01-04 08:02:00|32484.2|32464.2|32480.5|32460.5|32495.9|32464.5|32480.3|32445.9|26
1641283330000|2022-01-04 08:02:10|32480|32460|32480.1|32460.1|32481.2|32461.2|32479.6|32459.6|28
1641283340000|2022-01-04 08:02:20|32480.2|32460.2|32483.4|32463.4|32483.4|32463.4|32479.7|32459.7|21
1641283350000|2022-01-04 08:02:30|32497.9|32447.9|32479.4|32459.4|32498.6|32463.1|32479.4|32447.9|26
1641283360000|2022-01-04 08:02:40|32480.1|32460.1|32478|32458|32480.9|32460.9|32478|32458|20
1641283370000|2022-01-04 08:02:50|32478.7|32458.7|32503.3|32453.3|32503.3|32466.6|32478.2|32452.4|20
1641283380000|2022-01-04 08:03:00|32486.6|32466.6|32503.4|32453.4|32503.7|32467.8|32484.1|32453.2|30
1641283390000|2022-01-04 08:03:10|32501.9|32451.9|32479.4|32459.4|32501.9|32460.5|32478.7|32445.3|23
1641283400000|2022-01-04 08:03:20|32479.5|32459.5|32478.6|32458.6|32479.8|32459.8|32477.9|32457.9|20
1641283410000|2022-01-04 08:03:30|32478.7|32458.7|32476.5|32456.5|32493|32458.7|32475.2|32443|20
1641283420000|2022-01-04 08:03:40|32476.3|32456.3|32474.4|32454.4|32476.4|32456.4|32474|32454|21
1641283430000|2022-01-04 08:03:50|32474.6|32454.6|32474.4|32454.4|32475.1|32455.1|32474.1|32454.1|12
1641283440000|2022-01-04 08:04:00|32474.5|32454.5|32475.4|32455.4|32475.5|32455.5|32473.1|32453.1|17
1641283450000|2022-01-04 08:04:10|32475.3|32455.3|32476.3|32456.3|32476.6|32456.6|32475.3|32455.3|13
1641283460000|2022-01-04 08:04:20|32476.5|32456.5|32478.5|32458.5|32478.7|32458.7|32476|32456|23
1641283470000|2022-01-04 08:04:30|32478.3|32458.3|32478.6|32458.6|32478.7|32458.7|32478.1|32458.1|14
1641283480000|2022-01-04 08:04:40|32478.5|32458.5|32477.1|32457.1|32478.5|32458.5|32475.1|32455.1|18
1641283490000|2022-01-04 08:04:50|32477|32457|32475.9|32455.9|32477.3|32457.3|32475.8|32455.8|13
1641283500000|2022-01-04 08:05:00|32476|32456|32480.3|32460.3|32480.7|32460.7|32475.4|32455.4|28
1641283510000|2022-01-04 08:05:10|32480.1|32460.1|32480.5|32460.5|32481.6|32461.6|32479.1|32459.1|26
1641283520000|2022-01-04 08:05:20|32480.4|32460.4|32480.3|32460.3|32496.5|32460.8|32479.5|32446|19
1641283530000|2022-01-04 08:05:30|32480.9|32460.9|32482.1|32462.1|32482.3|32462.3|32480.6|32460.6|22
1641283540000|2022-01-04 08:05:40|32482|32462|32486.1|32466.1|32498.3|32466.3|32482|32448.3|28
1641283550000|2022-01-04 08:05:50|32486|32466|32485.4|32465.4|32486.9|32466.9|32484.6|32464.6|25
1641283560000|2022-01-04 08:06:00|32485.6|32465.6|32482.4|32462.4|32485.6|32465.6|32482|32462|31
1641283570000|2022-01-04 08:06:10|32483.7|32463.7|32486.2|32466.2|32486.2|32466.2|32481.4|32461.4|23
1641283580000|2022-01-04 08:06:20|32485.1|32465.1|32482.5|32462.5|32485.7|32465.7|32482.3|32462.3|26
1641283590000|2022-01-04 08:06:30|32482.7|32462.7|32483.1|32463.1|32483.7|32463.7|32481.5|32461.5|30
1641283600000|2022-01-04 08:06:40|32483.2|32463.2|32482.6|32462.6|32483.6|32463.6|32482.6|32462.6|17
1641283610000|2022-01-04 08:06:50|32482.7|32462.7|32479.3|32459.3|32496|32462.9|32478.5|32444.6|28
1641283620000|2022-01-04 08:07:00|32478.4|32458.4|32476|32456|32491.5|32458.4|32473.6|32440.1|30
1641283630000|2022-01-04 08:07:10|32475.8|32455.8|32473.6|32453.6|32475.8|32455.8|32472|32452|22
1641283640000|2022-01-04 08:07:20|32473.9|32453.9|32474.7|32454.7|32475.7|32455.7|32473.9|32453.9|17
1641283650000|2022-01-04 08:07:30|32474.6|32454.6|32471.8|32451.8|32475.4|32455.4|32470.6|32450.6|15
1641283660000|2022-01-04 08:07:40|32470.7|32450.7|32468.6|32448.6|32482.4|32452.2|32467.1|32431.5|27
1641283670000|2022-01-04 08:07:50|32469.5|32449.5|32488.9|32438.9|32489.5|32453.9|32468.8|32437|28
1641283680000|2022-01-04 08:08:00|32473|32453|32481.8|32461.8|32495.5|32461.8|32473|32443.6|32
1641283690000|2022-01-04 08:08:10|32481.5|32461.5|32483.8|32463.8|32485|32465|32478.9|32458.9|28
1641283700000|2022-01-04 08:08:20|32483.6|32463.6|32475|32455|32489.8|32463.6|32475|32439.8|24
1641283710000|2022-01-04 08:08:30|32475.7|32455.7|32471.6|32451.6|32476.2|32456.2|32470.8|32450.8|22
1641283720000|2022-01-04 08:08:40|32473.1|32453.1|32468.4|32448.4|32474.2|32454.2|32467.5|32447.5|28
1641283730000|2022-01-04 08:08:50|32467.8|32447.8|32468.1|32448.1|32471.1|32451.1|32467.8|32447.8|23
1641283740000|2022-01-04 08:09:00|32468.3|32448.3|32471.8|32451.8|32474.7|32454.7|32468.3|32448.3|29
1641283750000|2022-01-04 08:09:10|32472.6|32452.6|32468.6|32448.6|32474.6|32454.6|32467.8|32447.8|26
1641283760000|2022-01-04 08:09:20|32469.8|32449.8|32473.2|32453.2|32473.4|32453.4|32469.1|32449.1|25
1641283770000|2022-01-04 08:09:30|32472.9|32452.9|32472.9|32452.9|32473.6|32453.6|32472.1|32452.1|20
1641283780000|2022-01-04 08:09:40|32472.8|32452.8|32469.3|32449.3|32473.2|32453.2|32468.9|32448.9|17
1641283790000|2022-01-04 08:09:50|32468.9|32448.9|32467.8|32447.8|32470.4|32450.4|32467.8|32447.8|18
1641283800000|2022-01-04 08:10:00|32467.1|32447.1|32465.2|32445.2|32467.1|32447.1|32464.8|32444.8|21
1641283810000|2022-01-04 08:10:10|32465.1|32445.1|32440.8|32420.8|32465.3|32445.3|32438|32400.8|28
1641283820000|2022-01-04 08:10:20|32441|32421|32441.2|32421.2|32441.5|32421.5|32439.5|32419.5|25
1641283830000|2022-01-04 08:10:30|32441|32421|32440|32420|32441.5|32421.5|32439.4|32419.4|20
1641283840000|2022-01-04 08:10:40|32439.8|32419.8|32430.1|32410.1|32452.7|32419.8|32428.3|32398.4|25
1641283850000|2022-01-04 08:10:50|32429.9|32409.9|32426.6|32406.6|32430.4|32410.4|32426.2|32406.2|22
1641283860000|2022-01-04 08:11:00|32427.1|32407.1|32429.3|32409.3|32440.6|32409.5|32426.8|32390.6|19
1641283870000|2022-01-04 08:11:10|32429|32409|32426.3|32406.3|32429.6|32409.6|32425.6|32405.6|26
1641283880000|2022-01-04 08:11:20|32427|32407|32427.1|32407.1|32428|32408|32426.6|32406.6|23
1641283890000|2022-01-04 08:11:30|32427|32407|32423.2|32403.2|32427|32407|32421.4|32401.4|25
1641283900000|2022-01-04 08:11:40|32422.6|32402.6|32423.1|32403.1|32424.7|32404.7|32422.6|32402.6|20
1641283910000|2022-01-04 08:11:50|32423.8|32403.8|32423.1|32403.1|32424|32404|32422.8|32402.8|16
1641283920000|2022-01-04 08:12:00|32422.9|32402.9|32421.5|32401.5|32423.2|32403.2|32421.5|32401.5|15
1641283930000|2022-01-04 08:12:10|32421.6|32401.6|32422.8|32402.8|32425|32405|32420.5|32400.5|22
1641283940000|2022-01-04 08:12:20|32423.3|32403.3|32424.6|32404.6|32439.9|32405.2|32423.1|32388.3|20
1641283950000|2022-01-04 08:12:30|32423.3|32403.3|32423.6|32403.6|32424.6|32404.6|32423.3|32403.3|21
1641283960000|2022-01-04 08:12:40|32423.4|32403.4|32423.9|32403.9|32424.3|32404.3|32423.4|32403.4|25
1641283970000|2022-01-04 08:12:50|32424|32404|32423.3|32403.3|32424.5|32404.5|32420.5|32400.5|23
1641283980000|2022-01-04 08:13:00|32422.1|32402.1|32435.8|32385.8|32438.4|32407.7|32420.7|32385.8|36
1641283990000|2022-01-04 08:13:10|32435.7|32385.7|32422.4|32402.4|32435.7|32403.2|32420.3|32385.7|29
1641284000000|2022-01-04 08:13:20|32422.6|32402.6|32421.3|32401.3|32423.7|32403.7|32420.6|32400.6|22
1641284010000|2022-01-04 08:13:30|32421.6|32401.6|32421.6|32401.6|32422.4|32402.4|32420.6|32400.6|20
1641284020000|2022-01-04 08:13:40|32421.7|32401.7|32417.1|32397.1|32422|32402|32415.4|32395.4|32
1641284030000|2022-01-04 08:13:50|32418.2|32398.2|32417.3|32397.3|32419.3|32399.3|32415.7|32395.7|28
1641284040000|2022-01-04 08:14:00|32416|32396|32417.3|32397.3|32419.4|32399.4|32415.9|32395.9|24
1641284050000|2022-01-04 08:14:10|32417.7|32397.7|32438|32388|32438|32401.3|32416.7|32384.3|25
1641284060000|2022-01-04 08:14:20|32437|32387|32420.2|32400.2|32437|32403.1|32418.6|32387|34
1641284070000|2022-01-04 08:14:30|32419.9|32399.9|32416.1|32396.1|32419.9|32399.9|32415.2|32395.2|26
1641284080000|2022-01-04 08:14:40|32416.3|32396.3|32416.7|32396.7|32418.4|32398.4|32415.3|32395.3|24
1641284090000|2022-01-04 08:14:50|32416.8|32396.8|32415.3|32395.3|32417.1|32397.1|32414.7|32394.7|18
1641284100000|2022-01-04 08:15:00|32415.2|32395.2|32417.1|32397.1|32419.6|32399.6|32414.8|32394.8|21
1641284110000|2022-01-04 08:15:10|32417.2|32397.2|32418.6|32398.6|32418.7|32398.7|32417.2|32397.2|8
1641284120000|2022-01-04 08:15:20|32418.7|32398.7|32418.4|32398.4|32420.7|32400.7|32415.3|32395.3|28
1641284130000|2022-01-04 08:15:30|32418.3|32398.3|32417.8|32397.8|32418.3|32398.3|32416.3|32396.3|21
1641284140000|2022-01-04 08:15:40|32416|32396|32413|32393|32416.4|32396.4|32412.5|32392.5|26
1641284150000|2022-01-04 08:15:50|32412.7|32392.7|32410.4|32390.4|32413.1|32393.1|32409.8|32389.8|20
1641284160000|2022-01-04 08:16:00|32410.1|32390.1|32416.1|32396.1|32417|32397|32409.7|32389.7|24
1641284170000|2022-01-04 08:16:10|32415.9|32395.9|32418.1|32398.1|32418.5|32398.5|32414.4|32394.4|26
1641284180000|2022-01-04 08:16:20|32418.3|32398.3|32416.6|32396.6|32418.5|32398.5|32416.3|32396.3|27
1641284190000|2022-01-04 08:16:30|32416.5|32396.5|32410.3|32390.3|32416.5|32396.5|32408.6|32388.6|29
1641284200000|2022-01-04 08:16:40|32410.4|32390.4|32409.5|32389.5|32410.6|32390.6|32409.1|32389.1|14
1641284210000|2022-01-04 08:16:50|32409.4|32389.4|32411.1|32391.1|32414.9|32394.9|32408.8|32388.8|20
1641284220000|2022-01-04 08:17:00|32412.3|32392.3|32413.8|32393.8|32413.8|32393.8|32410.9|32390.9|24
1641284230000|2022-01-04 08:17:10|32414.2|32394.2|32413.7|32393.7|32415.2|32395.2|32413.7|32393.7|20
1641284240000|2022-01-04 08:17:20|32413.9|32393.9|32413.9|32393.9|32414.1|32394.1|32413|32393|19
1641284250000|2022-01-04 08:17:30|32413.6|32393.6|32412.5|32392.5|32414.1|32394.1|32412.3|32392.3|17
1641284260000|2022-01-04 08:17:40|32412.4|32392.4|32410.7|32390.7|32412.8|32392.8|32410.3|32390.3|12
1641284270000|2022-01-04 08:17:50|32410.6|32390.6|32409.9|32389.9|32411.1|32391.1|32409.2|32389.2|20
1641284280000|2022-01-04 08:18:00|32411.5|32391.5|32410.9|32390.9|32413|32393|32410.6|32390.6|27
1641284290000|2022-01-04 08:18:10|32410.7|32390.7|32410.1|32390.1|32411.6|32391.6|32408.2|32388.2|31
1641284300000|2022-01-04 08:18:20|32409.5|32389.5|32408.1|32388.1|32409.5|32389.5|32407.2|32387.2|24
1641284310000|2022-01-04 08:18:30|32408|32388|32407.9|32387.9|32409.7|32389.7|32407.2|32387.2|22
1641284320000|2022-01-04 08:18:40|32408.7|32388.7|32408|32388|32409.8|32389.8|32407.8|32387.8|23
1641284330000|2022-01-04 08:18:50|32408.6|32388.6|32411.2|32391.2|32412.3|32392.3|32408.6|32388.6|14
1641284340000|2022-01-04 08:19:00|32410.4|32390.4|32416.3|32396.3|32417.2|32397.2|32410.4|32390.4|24
1641284350000|2022-01-04 08:19:10|32415.5|32395.5|32421.6|32401.6|32421.6|32401.6|32415.5|32395.5|31
1641284360000|2022-01-04 08:19:20|32419.5|32399.5|32415|32395|32419.5|32399.5|32414.9|32394.9|34
1641284370000|2022-01-04 08:19:30|32414.9|32394.9|32414.5|32394.5|32415.3|32395.3|32413.9|32393.9|24
1641284380000|2022-01-04 08:19:40|32414.4|32394.4|32412.9|32392.9|32414.9|32394.9|32412.9|32392.9|24
1641284390000|2022-01-04 08:19:50|32413.1|32393.1|32414.2|32394.2|32414.5|32394.5|32412.4|32392.4|27
1641284400000|2022-01-04 08:20:00|32414.3|32394.3|32418.5|32398.5|32418.9|32398.9|32412.6|32392.6|28
1641284410000|2022-01-04 08:20:10|32418.2|32398.2|32418.5|32398.5|32419.2|32399.2|32417.4|32397.4|16
1641284420000|2022-01-04 08:20:20|32418.3|32398.3|32417.3|32397.3|32418.6|32398.6|32415.6|32395.6|30
1641284430000|2022-01-04 08:20:30|32417.7|32397.7|32417.1|32367.1|32421.2|32401.2|32411.6|32367.1|35
1641284440000|2022-01-04 08:20:40|32417.2|32367.2|32405.6|32385.6|32418.4|32385.6|32398.3|32364.4|37
1641284450000|2022-01-04 08:20:50|32404.2|32384.2|32416.5|32366.5|32418.8|32384.8|32403.3|32364.6|28
1641284460000|2022-01-04 08:21:00|32417.7|32367.7|32425.6|32375.6|32425.6|32390|32400.1|32365.9|33
1641284470000|2022-01-04 08:21:10|32410.2|32390.2|32426|32376|32426.4|32390.9|32409.9|32375.6|17
1641284480000|2022-01-04 08:21:20|32425.7|32375.7|32409.2|32389.2|32426.2|32389.2|32409.2|32375.3|10
1641284490000|2022-01-04 08:21:30|32409.6|32389.6|32413.4|32393.4|32415.7|32395.7|32408.5|32388.5|22
1641284500000|2022-01-04 08:21:40|32413.1|32393.1|32415.1|32395.1|32415.8|32395.8|32413.1|32393.1|25
1641284510000|2022-01-04 08:21:50|32414.8|32394.8|32416.5|32396.5|32417.8|32397.8|32414.7|32394.7|23
1641284520000|2022-01-04 08:22:00|32415.3|32395.3|32413.3|32393.3|32416.4|32396.4|32413.2|32393.2|24
1641284530000|2022-01-04 08:22:10|32413.6|32393.6|32413.5|32393.5|32414.1|32394.1|32410.5|32390.5|16
1641284540000|2022-01-04 08:22:20|32412.5|32392.5|32412.1|32392.1|32412.6|32392.6|32410.7|32390.7|21
1641284550000|2022-01-04 08:22:30|32411.7|32391.7|32414.6|32394.6|32414.6|32394.6|32411.7|32391.7|12
1641284560000|2022-01-04 08:22:40|32414.8|32394.8|32415|32395|32415.4|32395.4|32412.8|32392.8|18
1641284570000|2022-01-04 08:22:50|32414.8|32394.8|32411.7|32391.7|32429.7|32394.8|32409.6|32375|27
1641284580000|2022-01-04 08:23:00|32412.4|32392.4|32411.3|32391.3|32412.7|32392.7|32410.6|32390.6|26
1641284590000|2022-01-04 08:23:10|32411|32391|32410.2|32390.2|32412.8|32392.8|32410.2|32390.2|17
1641284600000|2022-01-04 08:23:20|32409.8|32389.8|32410.4|32390.4|32410.8|32390.8|32408.3|32388.3|21
1641284610000|2022-01-04 08:23:30|32410.9|32390.9|32411.1|32391.1|32411.7|32391.7|32409.7|32389.7|19
1641284620000|2022-01-04 08:23:40|32411.8|32391.8|32410.8|32390.8|32413|32393|32410.6|32390.6|24
1641284630000|2022-01-04 08:23:50|32412.7|32392.7|32412.1|32392.1|32413.3|32393.3|32410.9|32390.9|23
1641284640000|2022-01-04 08:24:00|32411.7|32391.7|32405|32385|32413|32393|32405|32385|26
1641284650000|2022-01-04 08:24:10|32404.9|32384.9|32405.8|32385.8|32406.2|32386.2|32404.7|32384.7|27
1641284660000|2022-01-04 08:24:20|32406.2|32386.2|32405.9|32385.9|32406.8|32386.8|32405.5|32385.5|13
1641284670000|2022-01-04 08:24:30|32406.1|32386.1|32408.1|32388.1|32425.9|32392.9|32405.8|32375.9|22
1641284680000|2022-01-04 08:24:40|32408.8|32388.8|32405.3|32385.3|32411|32391|32404.3|32384.3|29
1641284690000|2022-01-04 08:24:50|32404.7|32384.7|32409.6|32389.6|32412.9|32392.9|32404.7|32384.7|28
1641284700000|2022-01-04 08:25:00|32407.8|32387.8|32406.3|32386.3|32409.7|32389.7|32404.1|32384.1|35
1641284710000|2022-01-04 08:25:10|32405.2|32385.2|32404.1|32384.1|32407.6|32387.6|32401.8|32381.8|30
1641284720000|2022-01-04 08:25:20|32405.1|32385.1|32409|32389|32409.7|32389.7|32404|32384|24
1641284730000|2022-01-04 08:25:30|32409.4|32389.4|32406.7|32386.7|32409.4|32389.4|32405.8|32385.8|26
1641284740000|2022-01-04 08:25:40|32408.6|32388.6|32408.9|32388.9|32412.2|32392.2|32407.8|32387.8|21
1641284750000|2022-01-04 08:25:50|32409|32389|32408.3|32388.3|32409.9|32389.9|32407.6|32387.6|19
1641284760000|2022-01-04 08:26:00|32408.2|32388.2|32406.9|32386.9|32408.4|32388.4|32406.9|32386.9|14
1641284770000|2022-01-04 08:26:10|32408.4|32388.4|32409.4|32389.4|32411|32391|32407|32387|21
1641284780000|2022-01-04 08:26:20|32409.5|32389.5|32411.8|32391.8|32412.1|32392.1|32409.5|32389.5|25
1641284790000|2022-01-04 08:26:30|32411.7|32391.7|32412.1|32392.1|32412.5|32392.5|32410.8|32390.8|24
1641284800000|2022-01-04 08:26:40|32412|32392|32414.2|32394.2|32414.3|32394.3|32411.7|32391.7|23
1641284810000|2022-01-04 08:26:50|32414.4|32394.4|32411.2|32391.2|32414.4|32394.4|32411.1|32391.1|15
1641284820000|2022-01-04 08:27:00|32411.4|32391.4|32411.3|32391.3|32411.8|32391.8|32410|32390|15
1641284830000|2022-01-04 08:27:10|32411.1|32391.1|32410.9|32390.9|32411.2|32391.2|32410.4|32390.4|20
1641284840000|2022-01-04 08:27:20|32410.8|32390.8|32410.7|32390.7|32411.9|32391.9|32408.9|32388.9|22
1641284850000|2022-01-04 08:27:30|32410.6|32390.6|32410.1|32390.1|32410.6|32390.6|32409.1|32389.1|17
1641284860000|2022-01-04 08:27:40|32410|32390|32408.6|32388.6|32410|32390|32407.5|32387.5|18
1641284870000|2022-01-04 08:27:50|32408.5|32388.5|32409.2|32389.2|32409.6|32389.6|32408.4|32388.4|22
1641284880000|2022-01-04 08:28:00|32408.9|32388.9|32409.9|32389.9|32409.9|32389.9|32408.7|32388.7|22
1641284890000|2022-01-04 08:28:10|32409.8|32389.8|32409.9|32389.9|32411|32391|32409.4|32389.4|19
1641284900000|2022-01-04 08:28:20|32410.1|32390.1|32409.5|32389.5|32412.1|32392.1|32407.7|32387.7|27
1641284910000|2022-01-04 08:28:30|32409.6|32389.6|32411.5|32391.5|32411.5|32391.5|32409.6|32389.6|18
1641284920000|2022-01-04 08:28:40|32411.6|32391.6|32412.2|32392.2|32412.8|32392.8|32408.8|32388.8|25
1641284930000|2022-01-04 08:28:50|32412.5|32392.5|32414.4|32394.4|32415.5|32395.5|32411.4|32391.4|17
1641284940000|2022-01-04 08:29:00|32414.6|32394.6|32413.1|32393.1|32414.6|32394.6|32411.2|32391.2|19
1641284950000|2022-01-04 08:29:10|32413.3|32393.3|32412.3|32392.3|32413.4|32393.4|32412.3|32392.3|12
1641284960000|2022-01-04 08:29:20|32412.4|32392.4|32413.9|32393.9|32415.2|32395.2|32412.2|32392.2|27
1641284970000|2022-01-04 08:29:30|32415.3|32395.3|32415|32395|32417.4|32397.4|32414.5|32394.5|27
1641284980000|2022-01-04 08:29:40|32414.7|32394.7|32415|32395|32415|32395|32413|32393|13
1641284990000|2022-01-04 08:29:50|32415.2|32395.2|32414.7|32394.7|32416|32396|32414.2|32394.2|18
1641285000000|2022-01-04 08:30:00|32416.3|32396.3|32416.2|32396.2|32417.8|32397.8|32414.7|32394.7|27
1641285010000|2022-01-04 08:30:10|32416.4|32396.4|32414|32394|32416.5|32396.5|32412.3|32392.3|26
1641285020000|2022-01-04 08:30:20|32414.1|32394.1|32412.5|32392.5|32414.3|32394.3|32412.2|32392.2|20
1641285030000|2022-01-04 08:30:30|32413.4|32393.4|32413.5|32393.5|32416.4|32396.4|32412.6|32392.6|23
1641285040000|2022-01-04 08:30:40|32413.3|32393.3|32413.1|32393.1|32414.2|32394.2|32412.3|32392.3|18
1641285050000|2022-01-04 08:30:50|32413.4|32393.4|32413.5|32393.5|32413.6|32393.6|32412.8|32392.8|20
1641285060000|2022-01-04 08:31:00|32413.6|32393.6|32417.2|32397.2|32417.2|32397.2|32413.4|32393.4|18
1641285070000|2022-01-04 08:31:10|32416.8|32396.8|32420.4|32400.4|32421|32401|32416.5|32396.5|23
1641285080000|2022-01-04 08:31:20|32421.9|32401.9|32423.3|32403.3|32423.4|32403.4|32420|32400|26
1641285090000|2022-01-04 08:31:30|32423.2|32403.2|32423.1|32403.1|32423.4|32403.4|32422.8|32402.8|17
1641285100000|2022-01-04 08:31:40|32423.8|32403.8|32423.4|32403.4|32424.9|32404.9|32423|32403|19
1641285110000|2022-01-04 08:31:50|32423.3|32403.3|32423.2|32403.2|32425|32405|32421.2|32401.2|17
1641285120000|2022-01-04 08:32:00|32423.7|32403.7|32424|32404|32425|32405|32421.5|32401.5|21
1641285130000|2022-01-04 08:32:10|32424.5|32404.5|32429.2|32409.2|32429.2|32409.2|32423.7|32403.7|31
1641285140000|2022-01-04 08:32:20|32428.5|32408.5|32431|32411|32431.5|32411.5|32427.7|32407.7|28
1641285150000|2022-01-04 08:32:30|32432|32412|32425.7|32405.7|32432|32412|32425.7|32405.7|25
1641285160000|2022-01-04 08:32:40|32427.8|32407.8|32428.4|32408.4|32430|32410|32427.6|32407.6|22
1641285170000|2022-01-04 08:32:50|32428.5|32408.5|32427.9|32407.9|32428.5|32408.5|32426.9|32406.9|16
1641285180000|2022-01-04 08:33:00|32428.1|32408.1|32426.2|32406.2|32428.1|32408.1|32425.8|32405.8|24
1641285190000|2022-01-04 08:33:10|32425.2|32405.2|32422.6|32402.6|32426.8|32406.8|32422.6|32402.6|16
1641285200000|2022-01-04 08:33:20|32422.7|32402.7|32425|32405|32427.6|32407.6|32422.7|32402.7|13
1641285210000|2022-01-04 08:33:30|32425.9|32405.9|32420.5|32400.5|32425.9|32405.9|32419.3|32399.3|25
1641285220000|2022-01-04 08:33:40|32420.3|32400.3|32419.7|32399.7|32421.2|32401.2|32417.4|32397.4|19
1641285230000|2022-01-04 08:33:50|32419.4|32399.4|32419.3|32399.3|32419.9|32399.9|32418.1|32398.1|17
1641285240000|2022-01-04 08:34:00|32419.2|32399.2|32417.9|32397.9|32419.7|32399.7|32417.6|32397.6|17
1641285250000|2022-01-04 08:34:10|32417.7|32397.7|32418.4|32398.4|32418.7|32398.7|32417.7|32397.7|9
1641285260000|2022-01-04 08:34:20|32418.5|32398.5|32418.4|32398.4|32418.9|32398.9|32418.2|32398.2|14
1641285270000|2022-01-04 08:34:30|32418.3|32398.3|32418.8|32398.8|32419.2|32399.2|32418.3|32398.3|8
1641285280000|2022-01-04 08:34:40|32418.5|32398.5|32418.5|32398.5|32418.6|32398.6|32417.5|32397.5|9
1641285290000|2022-01-04 08:34:50|32418.8|32398.8|32418.4|32398.4|32418.9|32398.9|32418.2|32398.2|9
1641285300000|2022-01-04 08:35:00|32419|32399|32416.6|32396.6|32419.4|32399.4|32416.4|32396.4|15
1641285310000|2022-01-04 08:35:10|32415.4|32395.4|32412.5|32392.5|32416.7|32396.7|32412.2|32392.2|13
1641285320000|2022-01-04 08:35:20|32412.8|32392.8|32413.1|32393.1|32413.6|32393.6|32411.8|32391.8|24
1641285330000|2022-01-04 08:35:30|32413.2|32393.2|32412.9|32392.9|32413.8|32393.8|32412.8|32392.8|16
1641285340000|2022-01-04 08:35:40|32412.1|32392.1|32413|32393|32413|32393|32411.5|32391.5|17
1641285350000|2022-01-04 08:35:50|32412.7|32392.7|32412.1|32392.1|32413.3|32393.3|32411.6|32391.6|22
1641285360000|2022-01-04 08:36:00|32412|32392|32411.1|32391.1|32413.5|32393.5|32411.1|32391.1|14
1641285370000|2022-01-04 08:36:10|32411.5|32391.5|32416.9|32396.9|32428.1|32397.5|32408.7|32377.8|25
1641285380000|2022-01-04 08:36:20|32415.5|32395.5|32416.1|32396.1|32416.2|32396.2|32415|32395|13
1641285390000|2022-01-04 08:36:30|32414.8|32394.8|32412|32392|32414.8|32394.8|32412|32392|18
1641285400000|2022-01-04 08:36:40|32413.7|32393.7|32413.2|32393.2|32415.5|32395.5|32411.9|32391.9|25
1641285410000|2022-01-04 08:36:50|32412.8|32392.8|32413.8|32393.8|32414.7|32394.7|32412.8|32392.8|22
1641285420000|2022-01-04 08:37:00|32414.7|32394.7|32415.6|32395.6|32418.5|32398.5|32414.7|32394.7|26
1641285430000|2022-01-04 08:37:10|32416.2|32396.2|32415|32395|32416.7|32396.7|32414.1|32394.1|23
1641285440000|2022-01-04 08:37:20|32415.3|32395.3|32397.9|32377.9|32415.3|32395.3|32394.1|32358.8|32
1641285450000|2022-01-04 08:37:30|32398.3|32378.3|32400.8|32380.8|32400.8|32380.8|32398|32378|25
1641285460000|2022-01-04 08:37:40|32401|32381|32399.4|32379.4|32402.4|32382.4|32399.4|32379.4|25
1641285470000|2022-01-04 08:37:50|32399.5|32379.5|32401.1|32381.1|32401.3|32381.3|32397.6|32377.6|21
1641285480000|2022-01-04 08:38:00|32401|32381|32397.3|32377.3|32401.2|32381.2|32397.3|32377.3|21
1641285490000|2022-01-04 08:38:10|32411.4|32361.4|32398.6|32378.6|32411.8|32380.7|32397.1|32361.4|23
1641285500000|2022-01-04 08:38:20|32398.2|32378.2|32399|32379|32399.8|32379.8|32398.2|32378.2|22
1641285510000|2022-01-04 08:38:30|32399.3|32379.3|32398.5|32378.5|32399.5|32379.5|32398.4|32378.4|20
1641285520000|2022-01-04 08:38:40|32399.1|32379.1|32400.3|32380.3|32400.6|32380.6|32398.8|32378.8|15
1641285530000|2022-01-04 08:38:50|32400.2|32380.2|32400.9|32380.9|32401.2|32381.2|32400.2|32380.2|16
1641285540000|2022-01-04 08:39:00|32401.4|32381.4|32398.9|32378.9|32414.2|32381.4|32397.9|32362.5|24
1641285550000|2022-01-04 08:39:10|32398|32378|32398.8|32378.8|32399.3|32379.3|32398|32378|18
1641285560000|2022-01-04 08:39:20|32398.5|32378.5|32400.8|32380.8|32400.8|32380.8|32397.7|32377.7|23
1641285570000|2022-01-04 08:39:30|32400.9|32380.9|32400.7|32380.7|32400.9|32380.9|32399.8|32379.8|18
1641285580000|2022-01-04 08:39:40|32400.5|32380.5|32411.3|32361.3|32415.7|32381|32397.7|32360.2|25
1641285590000|2022-01-04 08:39:50|32412|32362|32396.9|32376.9|32412|32379.6|32396.9|32361.8|16
1641285600000|2022-01-04 08:40:00|32397|32377|32394.1|32374.1|32397.1|32377.1|32393.7|32373.7|25
1641285610000|2022-01-04 08:40:10|32393.9|32373.9|32393.9|32373.9|32395|32375|32392|32372|24
1641285620000|2022-01-04 08:40:20|32394.2|32374.2|32392.3|32372.3|32394.2|32374.2|32390.9|32370.9|23
1641285630000|2022-01-04 08:40:30|32391.9|32371.9|32391.9|32371.9|32392.2|32372.2|32391.2|32371.2|22
1641285640000|2022-01-04 08:40:40|32391.8|32371.8|32406.9|32356.9|32407|32371.8|32391.2|32355.6|17
1641285650000|2022-01-04 08:40:50|32392.1|32372.1|32392.3|32372.3|32392.3|32372.3|32389.6|32369.6|17
1641285660000|2022-01-04 08:41:00|32391.9|32371.9|32393.1|32373.1|32394.8|32374.8|32391.2|32371.2|28
1641285670000|2022-01-04 08:41:10|32393.6|32373.6|32391.2|32371.2|32393.8|32373.8|32390.1|32370.1|23
1641285680000|2022-01-04 08:41:20|32391.8|32371.8|32390.2|32370.2|32393.5|32373.5|32390.2|32370.2|16
1641285690000|2022-01-04 08:41:30|32390.1|32370.1|32381.7|32361.7|32390.9|32370.9|32380.1|32360.1|30
1641285700000|2022-01-04 08:41:40|32381.8|32361.8|32381.4|32361.4|32383.5|32363.5|32381.3|32361.3|23
1641285710000|2022-01-04 08:41:50|32381.6|32361.6|32385.4|32365.4|32385.4|32365.4|32379.2|32359.2|30
1641285720000|2022-01-04 08:42:00|32385.3|32365.3|32385.1|32365.1|32385.9|32365.9|32382.9|32362.9|26
1641285730000|2022-01-04 08:42:10|32385|32365|32390.3|32370.3|32390.7|32370.7|32385|32365|34
1641285740000|2022-01-04 08:42:20|32390.1|32370.1|32391|32371|32391.1|32371.1|32388.8|32368.8|27
1641285750000|2022-01-04 08:42:30|32390.6|32370.6|32389.3|32369.3|32392|32372|32389.3|32369.3|25
1641285760000|2022-01-04 08:42:40|32390.2|32370.2|32389.5|32369.5|32390.2|32370.2|32389.1|32369.1|24
1641285770000|2022-01-04 08:42:50|32389.6|32369.6|32390.5|32370.5|32390.5|32370.5|32388.9|32368.9|19
1641285780000|2022-01-04 08:43:00|32392.3|32372.3|32389.4|32369.4|32392.3|32372.3|32388.2|32368.2|28
1641285790000|2022-01-04 08:43:10|32389.6|32369.6|32391|32371|32391|32371|32388.7|32368.7|25
1641285800000|2022-01-04 08:43:20|32390.9|32370.9|32388.9|32368.9|32391.1|32371.1|32388.5|32368.5|13
1641285810000|2022-01-04 08:43:30|32389.2|32369.2|32389.7|32369.7|32389.8|32369.8|32388.7|32368.7|15
1641285820000|2022-01-04 08:43:40|32389.6|32369.6|32389|32369|32390.3|32370.3|32389|32369|16
1641285830000|2022-01-04 08:43:50|32389.3|32369.3|32388.6|32368.6|32391.1|32371.1|32385.8|32365.8|28
1641285840000|2022-01-04 08:44:00|32386.2|32366.2|32389|32369|32390.2|32370.2|32386.2|32366.2|14
1641285850000|2022-01-04 08:44:10|32388.2|32368.2|32390|32370|32390.2|32370.2|32386.4|32366.4|23
1641285860000|2022-01-04 08:44:20|32389.6|32369.6|32387.4|32367.4|32390.4|32370.4|32386.8|32366.8|20
1641285870000|2022-01-04 08:44:30|32388.3|32368.3|32385.4|32365.4|32388.5|32368.5|32384.9|32364.9|23
1641285880000|2022-01-04 08:44:40|32387.4|32367.4|32384|32364|32387.4|32367.4|32383.1|32363.1|23
1641285890000|2022-01-04 08:44:50|32384.3|32364.3|32385.1|32365.1|32386|32366|32383.1|32363.1|22
1641285900000|2022-01-04 08:45:00|32385.3|32365.3|32381.8|32361.8|32385.4|32365.4|32381.8|32361.8|23
1641285910000|2022-01-04 08:45:10|32380.5|32360.5|32380.4|32360.4|32381.4|32361.4|32380.4|32360.4|17
1641285920000|2022-01-04 08:45:20|32380|32360|32385|32365|32385.6|32365.6|32380|32360|23
1641285930000|2022-01-04 08:45:30|32385.2|32365.2|32387.8|32367.8|32387.8|32367.8|32385.2|32365.2|21
1641285940000|2022-01-04 08:45:40|32388.6|32368.6|32392.5|32372.5|32392.5|32372.5|32388.6|32368.6|22
1641285950000|2022-01-04 08:45:50|32392.9|32372.9|32394.6|32374.6|32395.8|32375.8|32391|32371|29
1641285960000|2022-01-04 08:46:00|32394.5|32374.5|32394.2|32374.2|32395.4|32375.4|32393.7|32373.7|13
1641285970000|2022-01-04 08:46:10|32394.4|32374.4|32399.4|32379.4|32399.4|32379.4|32391.8|32371.8|22
1641285980000|2022-01-04 08:46:20|32398.1|32378.1|32397|32377|32399.2|32379.2|32396.4|32376.4|20
1641285990000|2022-01-04 08:46:30|32396.6|32376.6|32395.6|32375.6|32398.8|32378.8|32395.5|32375.5|28
1641286000000|2022-01-04 08:46:40|32399.3|32379.3|32394.4|32374.4|32399.3|32379.3|32391.4|32371.4|28
1641286010000|2022-01-04 08:46:50|32394.7|32374.7|32392.4|32372.4|32394.7|32374.7|32392.3|32372.3|26
1641286020000|2022-01-04 08:47:00|32392.6|32372.6|32393.4|32373.4|32393.5|32373.5|32391.9|32371.9|22
1641286030000|2022-01-04 08:47:10|32393.9|32373.9|32394|32374|32395.3|32375.3|32393.3|32373.3|19
1641286040000|2022-01-04 08:47:20|32393.5|32373.5|32393.6|32373.6|32394.4|32374.4|32392.1|32372.1|28
1641286050000|2022-01-04 08:47:30|32393.7|32373.7|32393.8|32373.8|32394.6|32374.6|32393.2|32373.2|22
1641286060000|2022-01-04 08:47:40|32393.6|32373.6|32390.8|32370.8|32393.9|32373.9|32388.3|32368.3|16
1641286070000|2022-01-04 08:47:50|32389.4|32369.4|32386.2|32366.2|32391|32371|32384.2|32364.2|31
1641286080000|2022-01-04 08:48:00|32385.8|32365.8|32382.5|32362.5|32386.7|32366.7|32382.4|32362.4|26
1641286090000|2022-01-04 08:48:10|32381.8|32361.8|32381.7|32361.7|32382.9|32362.9|32379.9|32359.9|20
1641286100000|2022-01-04 08:48:20|32382|32362|32382|32362|32382|32362|32380.6|32360.6|19
1641286110000|2022-01-04 08:48:30|32381.8|32361.8|32375.3|32355.3|32381.8|32361.8|32374.6|32354.6|22
1641286120000|2022-01-04 08:48:40|32376.2|32356.2|32376.1|32356.1|32376.6|32356.6|32375.7|32355.7|21
1641286130000|2022-01-04 08:48:50|32376.6|32356.6|32376.8|32356.8|32378.2|32358.2|32376|32356|21
1641286140000|2022-01-04 08:49:00|32376.6|32356.6|32374|32354|32377.2|32357.2|32374|32354|26
1641286150000|2022-01-04 08:49:10|32374.5|32354.5|32373.8|32353.8|32375.6|32355.6|32373.8|32353.8|18
1641286160000|2022-01-04 08:49:20|32375.6|32355.6|32374.2|32354.2|32375.6|32355.6|32373|32353|17
1641286170000|2022-01-04 08:49:30|32371.8|32351.8|32370.9|32350.9|32371.8|32351.8|32369.9|32349.9|31
1641286180000|2022-01-04 08:49:40|32371.4|32351.4|32373.2|32353.2|32374.5|32354.5|32368.1|32348.1|28
1641286190000|2022-01-04 08:49:50|32373.9|32353.9|32350.7|32330.7|32374.5|32353.9|32350.7|32324.5|30
1641286200000|2022-01-04 08:50:00|32364.2|32314.2|32355.2|32335.2|32364.2|32336|32349.1|32312.9|33
1641286210000|2022-01-04 08:50:10|32355.4|32335.4|32353.9|32333.9|32355.4|32335.4|32352.8|32332.8|30
1641286220000|2022-01-04 08:50:20|32354.4|32334.4|32353.9|32333.9|32356|32336|32353.9|32333.9|21
1641286230000|2022-01-04 08:50:30|32353.7|32333.7|32354.6|32334.6|32368.9|32334.6|32352|32318.1|28
1641286240000|2022-01-04 08:50:40|32351.8|32331.8|32366.8|32316.8|32367.8|32335|32351.8|32316.6|20
1641286250000|2022-01-04 08:50:50|32366.7|32316.7|32350.6|32330.6|32367.3|32333|32350.5|32316.7|26
1641286260000|2022-01-04 08:51:00|32351.2|32331.2|32351.3|32331.3|32352.1|32332.1|32350.4|32330.4|20
1641286270000|2022-01-04 08:51:10|32351.4|32331.4|32345.3|32325.3|32361.9|32331.4|32345.2|32311.9|19
1641286280000|2022-01-04 08:51:20|32345.6|32325.6|32364.6|32314.6|32366|32330.1|32345.2|32314.1|26
1641286290000|2022-01-04 08:51:30|32365.2|32315.2|32351.7|32331.7|32365.4|32331.8|32350.7|32314.1|18
1641286300000|2022-01-04 08:51:40|32351.2|32331.2|32365.7|32315.7|32367.3|32332.7|32349.8|32314.5|29
1641286310000|2022-01-04 08:51:50|32365.5|32315.5|32349.6|32329.6|32367.8|32332.6|32349.6|32315.5|20
1641286320000|2022-01-04 08:52:00|32349.8|32329.8|32351.2|32331.2|32352|32332|32349.2|32329.2|19
1641286330000|2022-01-04 08:52:10|32351.7|32331.7|32350.4|32330.4|32351.7|32331.7|32350.4|32330.4|9
1641286340000|2022-01-04 08:52:20|32350.6|32330.6|32350.9|32330.9|32351.8|32331.8|32350.4|32330.4|14
1641286350000|2022-01-04 08:52:30|32351|32331|32350.7|32330.7|32356.6|32336.6|32350.6|32330.6|15
1641286360000|2022-01-04 08:52:40|32352.2|32332.2|32353.5|32333.5|32353.5|32333.5|32350.4|32330.4|24
1641286370000|2022-01-04 08:52:50|32353.6|32333.6|32351.5|32331.5|32353.8|32333.8|32351.1|32331.1|15
1641286380000|2022-01-04 08:53:00|32352.2|32332.2|32351.6|32331.6|32352.2|32332.2|32350.8|32330.8|12
1641286390000|2022-01-04 08:53:10|32352.2|32332.2|32354.3|32334.3|32355.7|32335.7|32351.9|32331.9|17
1641286400000|2022-01-04 08:53:20|32354|32334|32357.2|32337.2|32374.1|32337.2|32354|32321.2|26
1641286410000|2022-01-04 08:53:30|32356.2|32336.2|32358.3|32338.3|32358.5|32338.5|32356.2|32336.2|15
1641286420000|2022-01-04 08:53:40|32358.2|32338.2|32370.6|32320.6|32371.4|32338.5|32358.2|32319.8|20
1641286430000|2022-01-04 08:53:50|32370.9|32320.9|32372.2|32322.2|32372.2|32322.2|32370.6|32320.6|16
1641286440000|2022-01-04 08:54:00|32371.1|32321.1|32357.9|32337.9|32371.9|32337.9|32356.6|32321|25
1641286450000|2022-01-04 08:54:10|32372.2|32322.2|32360.5|32340.5|32375.8|32341.3|32358.8|32320.6|19
1641286460000|2022-01-04 08:54:20|32361.2|32341.2|32359.3|32339.3|32361.5|32341.5|32359|32339|15
1641286470000|2022-01-04 08:54:30|32358.6|32338.6|32362.5|32342.5|32362.7|32342.7|32358.6|32338.6|23
1641286480000|2022-01-04 08:54:40|32362.4|32342.4|32360.3|32340.3|32363.2|32343.2|32359.2|32339.2|21
1641286490000|2022-01-04 08:54:50|32360.7|32340.7|32373.9|32323.9|32374.1|32342|32358.2|32321.5|28
1641286500000|2022-01-04 08:55:00|32374.3|32324.3|32371.6|32321.6|32374.3|32324.3|32371.6|32321.6|23
1641286510000|2022-01-04 08:55:10|32371.7|32321.7|32370.8|32320.8|32372.1|32322.1|32370|32320|22
1641286520000|2022-01-04 08:55:20|32372.1|32322.1|32360.5|32340.5|32376.1|32340.5|32360.5|32322.1|22
1641286530000|2022-01-04 08:55:30|32360.4|32340.4|32374.9|32324.9|32374.9|32342.2|32359.5|32324.9|26
1641286540000|2022-01-04 08:55:40|32374.8|32324.8|32375.9|32325.9|32376.2|32326.2|32374.7|32324.7|22
1641286550000|2022-01-04 08:55:50|32375.8|32325.8|32360.2|32340.2|32376.6|32341|32360.1|32324.5|19
1641286560000|2022-01-04 08:56:00|32360.1|32340.1|32372.9|32322.9|32373.8|32340.3|32357.7|32321.8|22
1641286570000|2022-01-04 08:56:10|32373.5|32323.5|32374.9|32324.9|32374.9|32324.9|32373.1|32323.1|27
1641286580000|2022-01-04 08:56:20|32375|32325|32372|32352|32375|32352.7|32354.5|32321.2|31
1641286590000|2022-01-04 08:56:30|32371.7|32351.7|32370.8|32350.8|32372.2|32352.2|32369.6|32349.6|17
1641286600000|2022-01-04 08:56:40|32371.2|32351.2|32371.2|32351.2|32372.4|32352.4|32370.9|32350.9|12
1641286610000|2022-01-04 08:56:50|32371.5|32351.5|32370.3|32350.3|32371.5|32351.5|32369.9|32349.9|15
1641286620000|2022-01-04 08:57:00|32371|32351|32376.1|32356.1|32376.3|32356.3|32371|32351|21
1641286630000|2022-01-04 08:57:10|32376.2|32356.2|32378.9|32358.9|32378.9|32358.9|32373.8|32353.8|22
1641286640000|2022-01-04 08:57:20|32378.4|32358.4|32379.7|32359.7|32379.7|32359.7|32378.1|32358.1|15
1641286650000|2022-01-04 08:57:30|32379.4|32359.4|32378.6|32358.6|32379.4|32359.4|32378.5|32358.5|13
1641286660000|2022-01-04 08:57:40|32377.9|32357.9|32379.7|32359.7|32379.9|32359.9|32377.8|32357.8|21
1641286670000|2022-01-04 08:57:50|32379.6|32359.6|32377.2|32357.2|32380.3|32360.3|32376.9|32356.9|25
1641286680000|2022-01-04 08:58:00|32376.9|32356.9|32376.5|32356.5|32377.6|32357.6|32374.7|32354.7|29
1641286690000|2022-01-04 08:58:10|32376.6|32356.6|32372.9|32352.9|32378.2|32358.2|32371.9|32351.9|30
1641286700000|2022-01-04 08:58:20|32373|32353|32377.2|32357.2|32377.2|32357.2|32372.1|32352.1|30
1641286710000|2022-01-04 08:58:30|32377.1|32357.1|32379|32359|32379.4|32359.4|32375.8|32355.8|28
1641286720000|2022-01-04 08:58:40|32378|32358|32375|32355|32378.7|32358.7|32373.5|32353.5|29
1641286730000|2022-01-04 08:58:50|32375.1|32355.1|32380.6|32360.6|32394.7|32361.3|32375.1|32343.3|25
1641286740000|2022-01-04 08:59:00|32380.8|32360.8|32378.7|32358.7|32380.8|32360.8|32377.2|32357.2|28
1641286750000|2022-01-04 08:59:10|32378.8|32358.8|32381.5|32361.5|32382.1|32362.1|32378|32358|30
1641286760000|2022-01-04 08:59:20|32383.3|32363.3|32382.3|32362.3|32384.9|32364.9|32380.1|32360.1|31
1641286770000|2022-01-04 08:59:30|32381.2|32361.2|32378.1|32358.1|32384|32364|32372.7|32352.7|30
1641286780000|2022-01-04 08:59:40|32380.4|32360.4|32401.1|32351.1|32402|32368.8|32379.5|32347.9|30
1641286790000|2022-01-04 08:59:50|32388.7|32368.7|32386.8|32366.8|32388.7|32368.7|32384.5|32364.5|22
1641286800000|2022-01-04 09:00:00|32386.5|32366.5|32383.6|32363.6|32388.4|32368.4|32383.6|32363.6|29
1641286810000|2022-01-04 09:00:10|32384.2|32364.2|32379.7|32359.7|32396.8|32365.8|32379.7|32344.9|24
1641286820000|2022-01-04 09:00:20|32381.3|32361.3|32384.4|32364.4|32401.9|32365.3|32380.4|32348.5|27
1641286830000|2022-01-04 09:00:30|32385|32365|32382.8|32362.8|32386.2|32366.2|32382.8|32362.8|24
1641286840000|2022-01-04 09:00:40|32383.6|32363.6|32383.9|32363.9|32385.5|32365.5|32382|32362|23
1641286850000|2022-01-04 09:00:50|32384.6|32364.6|32384.9|32364.9|32385.2|32365.2|32382.4|32362.4|12
1641286860000|2022-01-04 09:01:00|32384.8|32364.8|32383.5|32363.5|32386.9|32366.9|32383.2|32363.2|16
1641286870000|2022-01-04 09:01:10|32383.6|32363.6|32389.8|32369.8|32399.8|32369.8|32383.3|32349.8|20
1641286880000|2022-01-04 09:01:20|32388.3|32368.3|32387.8|32367.8|32390.3|32370.3|32386.6|32366.6|16
1641286890000|2022-01-04 09:01:30|32387.7|32367.7|32386.6|32366.6|32402|32368.6|32386.1|32349.5|26
1641286900000|2022-01-04 09:01:40|32386.8|32366.8|32404.1|32354.1|32404.1|32369.7|32385.7|32354.1|21
1641286910000|2022-01-04 09:01:50|32404.4|32354.4|32394.2|32374.2|32409.2|32375.2|32389.4|32354.4|29
1641286920000|2022-01-04 09:02:00|32393.9|32373.9|32395.6|32375.6|32396.4|32376.4|32392.9|32372.9|29
1641286930000|2022-01-04 09:02:10|32395.5|32375.5|32395.6|32375.6|32395.7|32375.7|32394.1|32374.1|26
1641286940000|2022-01-04 09:02:20|32395.7|32375.7|32397.6|32377.6|32397.7|32377.7|32395.5|32375.5|20
1641286950000|2022-01-04 09:02:30|32394.9|32374.9|32404.4|32384.4|32406.9|32386.9|32394.9|32374.9|34
1641286960000|2022-01-04 09:02:40|32405|32385|32405.2|32385.2|32409.2|32389.2|32401.9|32381.9|35
1641286970000|2022-01-04 09:02:50|32405|32385|32427.9|32377.9|32430.1|32391.8|32404.5|32372.2|32
1641286980000|2022-01-04 09:03:00|32429.2|32379.2|32417.7|32397.7|32430.3|32398.7|32414.1|32378.1|31
1641286990000|2022-01-04 09:03:10|32417.5|32397.5|32411.8|32391.8|32419.2|32399.2|32411.8|32391.8|27
1641287000000|2022-01-04 09:03:20|32412.8|32392.8|32413.7|32393.7|32413.8|32393.8|32411.3|32391.3|21
1641287010000|2022-01-04 09:03:30|32413.8|32393.8|32413.1|32393.1|32414.6|32394.6|32412.3|32392.3|25
1641287020000|2022-01-04 09:03:40|32413.3|32393.3|32413.2|32393.2|32413.7|32393.7|32413|32393|18
1641287030000|2022-01-04 09:03:50|32413.8|32393.8|32410.7|32390.7|32415|32395|32410.6|32390.6|20
1641287040000|2022-01-04 09:04:00|32413.1|32393.1|32413.2|32393.2|32414.5|32394.5|32411|32391|25
1641287050000|2022-01-04 09:04:10|32413.7|32393.7|32413.9|32393.9|32415.6|32395.6|32411.8|32391.8|25
1641287060000|2022-01-04 09:04:20|32413.5|32393.5|32413.2|32393.2|32416.1|32396.1|32413|32393|23
1641287070000|2022-01-04 09:04:30|32413.3|32393.3|32414.8|32394.8|32414.9|32394.9|32411.6|32391.6|20
1641287080000|2022-01-04 09:04:40|32415.4|32395.4|32412.7|32392.7|32415.4|32395.4|32412.7|32392.7|14
1641287090000|2022-01-04 09:04:50|32412.8|32392.8|32411.7|32391.7|32413.9|32393.9|32411.5|32391.5|20
1641287100000|2022-01-04 09:05:00|32412.2|32392.2|32411|32391|32431.1|32396.2|32409.9|32376.1|25
1641287110000|2022-01-04 09:05:10|32409.6|32389.6|32411.4|32391.4|32413.3|32393.3|32409.6|32389.6|7
1641287120000|2022-01-04 09:05:20|32411.7|32391.7|32412.7|32392.7|32414|32394|32410.9|32390.9|17
1641287130000|2022-01-04 09:05:30|32413.1|32393.1|32414.2|32394.2|32415.1|32395.1|32412.4|32392.4|26
1641287140000|2022-01-04 09:05:40|32413.7|32393.7|32413.9|32393.9|32413.9|32393.9|32413.2|32393.2|13
1641287150000|2022-01-04 09:05:50|32413.8|32393.8|32414.1|32394.1|32414.8|32394.8|32413.3|32393.3|20
1641287160000|2022-01-04 09:06:00|32414.2|32394.2|32416.7|32396.7|32420.8|32400.8|32412.2|32392.2|31
1641287170000|2022-01-04 09:06:10|32416.8|32396.8|32414|32394|32417.8|32397.8|32413.8|32393.8|29
1641287180000|2022-01-04 09:06:20|32414.3|32394.3|32411.2|32391.2|32414.3|32394.3|32410.9|32390.9|28
1641287190000|2022-01-04 09:06:30|32410.9|32390.9|32410.4|32390.4|32413.3|32393.3|32407.1|32387.1|28
1641287200000|2022-01-04 09:06:40|32411.1|32391.1|32401.8|32381.8|32417.8|32391.5|32401.8|32366.7|38
1641287210000|2022-01-04 09:06:50|32401.7|32381.7|32401.6|32381.6|32416.4|32383.1|32401.1|32365.8|28
1641287220000|2022-01-04 09:07:00|32415.3|32365.3|32396.4|32376.4|32415.4|32379.6|32395.2|32360.6|27
1641287230000|2022-01-04 09:07:10|32395.6|32375.6|32392.7|32372.7|32410.7|32377.2|32391.6|32359.3|30
1641287240000|2022-01-04 09:07:20|32392.1|32372.1|32390.6|32370.6|32406.8|32373.4|32389.4|32354.8|26
1641287250000|2022-01-04 09:07:30|32390|32370|32391.6|32371.6|32392.1|32372.1|32390|32370|26
1641287260000|2022-01-04 09:07:40|32391.7|32371.7|32390.3|32370.3|32392.1|32372.1|32389.6|32369.6|23
1641287270000|2022-01-04 09:07:50|32390.5|32370.5|32385.3|32365.3|32402.7|32370.5|32385.3|32351.9|20
1641287280000|2022-01-04 09:08:00|32385.8|32365.8|32387.1|32367.1|32387.9|32367.9|32384.4|32364.4|26
1641287290000|2022-01-04 09:08:10|32387.2|32367.2|32385.9|32365.9|32387.2|32367.2|32385.9|32365.9|14
1641287300000|2022-01-04 09:08:20|32385.7|32365.7|32387.1|32367.1|32387.1|32367.1|32383.8|32363.8|17
1641287310000|2022-01-04 09:08:30|32386.4|32366.4|32385.6|32365.6|32390.7|32370.7|32384.3|32364.3|30
1641287320000|2022-01-04 09:08:40|32385.5|32365.5|32387.8|32367.8|32405.6|32370|32385.5|32352.9|22
1641287330000|2022-01-04 09:08:50|32387.9|32367.9|32406.3|32356.3|32406.6|32372.7|32387.5|32355.3|20
1641287340000|2022-01-04 09:09:00|32406.4|32356.4|32390.5|32370.5|32406.4|32373.4|32390|32356.3|21
1641287350000|2022-01-04 09:09:10|32390.2|32370.2|32406|32356|32408.1|32375|32389.9|32354.4|22
1641287360000|2022-01-04 09:09:20|32390|32370|32392.5|32372.5|32392.6|32372.6|32390|32370|17
1641287370000|2022-01-04 09:09:30|32391.6|32371.6|32389.9|32369.9|32406.4|32372.6|32389.6|32355.8|27
1641287380000|2022-01-04 09:09:40|32389.7|32369.7|32392.1|32372.1|32393.9|32373.9|32388.6|32368.6|17
1641287390000|2022-01-04 09:09:50|32392|32372|32392.3|32372.3|32398.1|32378.1|32390.8|32370.8|26
1641287400000|2022-01-04 09:10:00|32393.7|32373.7|32404.4|32354.4|32406.2|32374.2|32389.2|32353.8|25
1641287410000|2022-01-04 09:10:10|32405.7|32355.7|32388.6|32368.6|32406.4|32370.3|32388.4|32354.6|15
1641287420000|2022-01-04 09:10:20|32389.5|32369.5|32385.9|32365.9|32399.4|32369.5|32383.1|32348|32
1641287430000|2022-01-04 09:10:30|32385.7|32365.7|32385.5|32365.5|32386.5|32366.5|32383.5|32363.5|27
1641287440000|2022-01-04 09:10:40|32385.1|32365.1|32381.5|32361.5|32396|32365.1|32380.6|32345.8|28
1641287450000|2022-01-04 09:10:50|32381.9|32361.9|32381.3|32361.3|32397|32362.3|32380.7|32346.1|29
1641287460000|2022-01-04 09:11:00|32381|32361|32394.7|32344.7|32394.9|32361|32379.1|32343.6|21
1641287470000|2022-01-04 09:11:10|32394.8|32344.8|32395.7|32345.7|32396.5|32360.2|32378.1|32342|27
1641287480000|2022-01-04 09:11:20|32395.2|32345.2|32380.6|32360.6|32395.2|32361.7|32379|32345.2|24
1641287490000|2022-01-04 09:11:30|32379.2|32359.2|32379.9|32359.9|32391.4|32361.8|32378.7|32341.4|29
1641287500000|2022-01-04 09:11:40|32380|32360|32379.2|32359.2|32380.4|32360.4|32378.6|32358.6|13
1641287510000|2022-01-04 09:11:50|32379.3|32359.3|32381|32361|32393.7|32361.3|32374.8|32343.4|29
1641287520000|2022-01-04 09:12:00|32381.1|32361.1|32385.4|32365.4|32385.4|32365.4|32378.9|32358.9|16
1641287530000|2022-01-04 09:12:10|32385.3|32365.3|32386|32366|32386.8|32366.8|32384.2|32364.2|26
1641287540000|2022-01-04 09:12:20|32386.2|32366.2|32383.3|32363.3|32386.6|32366.6|32383|32363|20
1641287550000|2022-01-04 09:12:30|32383.2|32363.2|32383.6|32363.6|32384.2|32364.2|32381.3|32361.3|20
1641287560000|2022-01-04 09:12:40|32383.1|32363.1|32384.3|32364.3|32384.3|32364.3|32381.1|32361.1|25
1641287570000|2022-01-04 09:12:50|32385.2|32365.2|32386|32366|32387|32367|32384.7|32364.7|28
1641287580000|2022-01-04 09:13:00|32385.8|32365.8|32386.7|32366.7|32387.7|32367.7|32385.1|32365.1|25
1641287590000|2022-01-04 09:13:10|32387|32367|32385.5|32365.5|32387.5|32367.5|32385.1|32365.1|19
1641287600000|2022-01-04 09:13:20|32385.7|32365.7|32385.4|32365.4|32389.5|32369.5|32385.4|32365.4|24
1641287610000|2022-01-04 09:13:30|32385.5|32365.5|32388.5|32368.5|32388.5|32368.5|32385.5|32365.5|17
1641287620000|2022-01-04 09:13:40|32389.2|32369.2|32383.9|32363.9|32389.7|32369.7|32383.9|32363.9|26
1641287630000|2022-01-04 09:13:50|32384.1|32364.1|32386.5|32366.5|32387.1|32367.1|32383.7|32363.7|16
1641287640000|2022-01-04 09:14:00|32387.2|32367.2|32382.5|32362.5|32388.2|32368.2|32382|32362|23
1641287650000|2022-01-04 09:14:10|32382|32362|32382.7|32362.7|32384.7|32364.7|32382|32362|18
1641287660000|2022-01-04 09:14:20|32383.1|32363.1|32382.2|32362.2|32383.3|32363.3|32381|32361|23
1641287670000|2022-01-04 09:14:30|32381.9|32361.9|32381.1|32361.1|32382|32362|32380.5|32360.5|19
1641287680000|2022-01-04 09:14:40|32379.6|32359.6|32380.5|32360.5|32381|32361|32377.6|32357.6|23
1641287690000|2022-01-04 09:14:50|32382.4|32362.4|32377.5|32357.5|32382.4|32362.4|32377.1|32357.1|30
1641287700000|2022-01-04 09:15:00|32377.4|32357.4|32377.2|32357.2|32378.1|32358.1|32376.3|32356.3|28
1641287710000|2022-01-04 09:15:10|32376|32356|32371.2|32351.2|32376|32356|32371.2|32351.2|27
1641287720000|2022-01-04 09:15:20|32373.3|32353.3|32372.1|32352.1|32374.1|32354.1|32370.6|32350.6|31
1641287730000|2022-01-04 09:15:30|32372.6|32352.6|32373.7|32353.7|32374.8|32354.8|32370.5|32350.5|29
1641287740000|2022-01-04 09:15:40|32373.4|32353.4|32375.9|32355.9|32377.2|32357.2|32372.3|32352.3|27
1641287750000|2022-01-04 09:15:50|32374.8|32354.8|32374.7|32354.7|32376.1|32356.1|32372.9|32352.9|26
1641287760000|2022-01-04 09:16:00|32374.3|32354.3|32373|32353|32374.3|32354.3|32371.4|32351.4|25
1641287770000|2022-01-04 09:16:10|32373.3|32353.3|32373.1|32353.1|32375.5|32355.5|32373|32353|26
1641287780000|2022-01-04 09:16:20|32373.5|32353.5|32375.6|32355.6|32377.6|32357.6|32373.4|32353.4|21
1641287790000|2022-01-04 09:16:30|32374.9|32354.9|32374.7|32354.7|32377.4|32357.4|32374.2|32354.2|28
1641287800000|2022-01-04 09:16:40|32375.1|32355.1|32373.9|32353.9|32375.1|32355.1|32372.8|32352.8|14
1641287810000|2022-01-04 09:16:50|32373.3|32353.3|32374.1|32354.1|32374.5|32354.5|32372.6|32352.6|16
1641287820000|2022-01-04 09:17:00|32373.6|32353.6|32375.8|32355.8|32376.6|32356.6|32373.1|32353.1|23
1641287830000|2022-01-04 09:17:10|32374.8|32354.8|32377.2|32357.2|32377.5|32357.5|32374.7|32354.7|23
1641287840000|2022-01-04 09:17:20|32377.3|32357.3|32376.2|32356.2|32378.5|32358.5|32375.6|32355.6|26
1641287850000|2022-01-04 09:17:30|32375.9|32355.9|32373.2|32353.2|32375.9|32355.9|32372.4|32352.4|25
1641287860000|2022-01-04 09:17:40|32374.6|32354.6|32373.7|32353.7|32374.6|32354.6|32372.5|32352.5|17
1641287870000|2022-01-04 09:17:50|32374.2|32354.2|32373.3|32353.3|32374.2|32354.2|32372.6|32352.6|19
1641287880000|2022-01-04 09:18:00|32373.2|32353.2|32374.1|32354.1|32374.1|32354.1|32373.1|32353.1|9
1641287890000|2022-01-04 09:18:10|32374.7|32354.7|32373.4|32353.4|32375.7|32355.7|32372.1|32352.1|24
1641287900000|2022-01-04 09:18:20|32372.5|32352.5|32376|32356|32376|32356|32372.5|32352.5|23
1641287910000|2022-01-04 09:18:30|32375.6|32355.6|32373.1|32353.1|32375.8|32355.8|32373|32353|14
1641287920000|2022-01-04 09:18:40|32373.6|32353.6|32375.6|32355.6|32376.8|32356.8|32372.5|32352.5|18
1641287930000|2022-01-04 09:18:50|32375.7|32355.7|32368.8|32348.8|32375.8|32355.8|32367.1|32347.1|19
1641287940000|2022-01-04 09:19:00|32366.8|32346.8|32370.4|32350.4|32371.2|32351.2|32366.8|32346.8|24
1641287950000|2022-01-04 09:19:10|32370.6|32350.6|32368.7|32348.7|32370.6|32350.6|32367.1|32347.1|19
1641287960000|2022-01-04 09:19:20|32369.7|32349.7|32373.5|32353.5|32373.7|32353.7|32367.3|32347.3|20
1641287970000|2022-01-04 09:19:30|32372.4|32352.4|32369.8|32349.8|32373|32353|32369.7|32349.7|23
1641287980000|2022-01-04 09:19:40|32370.1|32350.1|32370.1|32350.1|32373|32353|32370.1|32350.1|17
1641287990000|2022-01-04 09:19:50|32369.9|32349.9|32369.6|32349.6|32370.4|32350.4|32368.8|32348.8|12
1641288000000|2022-01-04 09:20:00|32370.9|32350.9|32369.4|32349.4|32371|32351|32365.8|32345.8|14
1641288010000|2022-01-04 09:20:10|32368.2|32348.2|32370.3|32350.3|32372.4|32352.4|32368.2|32348.2|24
1641288020000|2022-01-04 09:20:20|32369.3|32349.3|32371.9|32351.9|32372.2|32352.2|32369.3|32349.3|19
1641288030000|2022-01-04 09:20:30|32371.8|32351.8|32368.2|32348.2|32372.2|32352.2|32368.2|32348.2|18
1641288040000|2022-01-04 09:20:40|32369.9|32349.9|32368.6|32348.6|32372.2|32352.2|32368.6|32348.6|20
1641288050000|2022-01-04 09:20:50|32368.3|32348.3|32368|32348|32370.4|32350.4|32367.9|32347.9|8
1641288060000|2022-01-04 09:21:00|32370.2|32350.2|32369.2|32349.2|32370.4|32350.4|32369.1|32349.1|10
1641288070000|2022-01-04 09:21:10|32368.7|32348.7|32366.4|32346.4|32369.6|32349.6|32366.4|32346.4|14
1641288080000|2022-01-04 09:21:20|32367.8|32347.8|32368|32348|32369.3|32349.3|32367.5|32347.5|18
1641288090000|2022-01-04 09:21:30|32368.2|32348.2|32368|32348|32368.3|32348.3|32367.2|32347.2|10
1641288100000|2022-01-04 09:21:40|32368.1|32348.1|32371.8|32351.8|32374.2|32354.2|32367|32347|21
1641288110000|2022-01-04 09:21:50|32373.5|32353.5|32371.1|32351.1|32373.5|32353.5|32369.3|32349.3|30
1641288120000|2022-01-04 09:22:00|32372.2|32352.2|32369.9|32349.9|32372.2|32352.2|32369.4|32349.4|25
1641288130000|2022-01-04 09:22:10|32369.8|32349.8|32372.3|32352.3|32372.9|32352.9|32369.8|32349.8|22
1641288140000|2022-01-04 09:22:20|32373.5|32353.5|32375|32355|32377|32357|32373.1|32353.1|17
1641288150000|2022-01-04 09:22:30|32374.8|32354.8|32369.5|32349.5|32375|32355|32367.4|32347.4|21
1641288160000|2022-01-04 09:22:40|32370|32350|32359.3|32339.3|32370|32350|32356.7|32336.7|32
1641288170000|2022-01-04 09:22:50|32359.1|32339.1|32352.3|32332.3|32359.1|32339.1|32352.3|32332.3|28
1641288180000|2022-01-04 09:23:00|32353.6|32333.6|32356.4|32336.4|32357.9|32337.9|32353.6|32333.6|32
1641288190000|2022-01-04 09:23:10|32356.6|32336.6|32353.5|32333.5|32356.6|32336.6|32351.7|32331.7|27
1641288200000|2022-01-04 09:23:20|32353.4|32333.4|32354.4|32334.4|32356.2|32336.2|32351.9|32331.9|22
1641288210000|2022-01-04 09:23:30|32354.5|32334.5|32356.6|32336.6|32357.7|32337.7|32353.6|32333.6|24
1641288220000|2022-01-04 09:23:40|32356.7|32336.7|32356.4|32336.4|32357.1|32337.1|32355.6|32335.6|17
1641288230000|2022-01-04 09:23:50|32356.2|32336.2|32370.6|32320.6|32372.2|32336.6|32353.9|32320.5|17
1641288240000|2022-01-04 09:24:00|32370.9|32320.9|32370.4|32320.4|32371|32321|32369.9|32319.9|12
1641288250000|2022-01-04 09:24:10|32369.4|32319.4|32358.6|32338.6|32374.2|32339.2|32353.3|32319.4|29
1641288260000|2022-01-04 09:24:20|32359|32339|32357|32337|32359.7|32339.7|32356.7|32336.7|21
1641288270000|2022-01-04 09:24:30|32356.9|32336.9|32357.5|32337.5|32357.6|32337.6|32355.8|32335.8|20
1641288280000|2022-01-04 09:24:40|32358|32338|32356.3|32336.3|32358.3|32338.3|32355.1|32335.1|18
1641288290000|2022-01-04 09:24:50|32356.4|32336.4|32355.8|32335.8|32356.7|32336.7|32354.6|32334.6|20
1641288300000|2022-01-04 09:25:00|32354.4|32334.4|32353.1|32333.1|32355|32335|32353.1|32333.1|15
1641288310000|2022-01-04 09:25:10|32353.3|32333.3|32348.1|32328.1|32356.5|32336.5|32348.1|32328.1|25
1641288320000|2022-01-04 09:25:20|32351.1|32331.1|32347.5|32327.5|32351.1|32331.1|32347.4|32327.4|28
1641288330000|2022-01-04 09:25:30|32347.4|32327.4|32348.3|32328.3|32348.5|32328.5|32346.7|32326.7|20
1641288340000|2022-01-04 09:25:40|32348.5|32328.5|32350.3|32330.3|32350.6|32330.6|32347.7|32327.7|25
1641288350000|2022-01-04 09:25:50|32350|32330|32352.1|32332.1|32352.1|32332.1|32350|32330|23
1641288360000|2022-01-04 09:26:00|32351.8|32331.8|32349|32329|32351.8|32331.8|32348.7|32328.7|21
1641288370000|2022-01-04 09:26:10|32348.4|32328.4|32349.8|32329.8|32353.7|32333.7|32348.4|32328.4|26
1641288380000|2022-01-04 09:26:20|32349.7|32329.7|32350.4|32330.4|32350.6|32330.6|32348.3|32328.3|18
1641288390000|2022-01-04 09:26:30|32349.6|32329.6|32350.3|32330.3|32350.4|32330.4|32349.5|32329.5|22
1641288400000|2022-01-04 09:26:40|32350.1|32330.1|32354.9|32334.9|32355.6|32335.6|32349.8|32329.8|23
1641288410000|2022-01-04 09:26:50|32354.4|32334.4|32353.4|32333.4|32357.3|32337.3|32352.4|32332.4|24
1641288420000|2022-01-04 09:27:00|32353.1|32333.1|32355.2|32335.2|32355.7|32335.7|32353.1|32333.1|14
1641288430000|2022-01-04 09:27:10|32355.4|32335.4|32354.2|32334.2|32355.4|32335.4|32353.2|32333.2|21
1641288440000|2022-01-04 09:27:20|32352.7|32332.7|32357.9|32337.9|32357.9|32337.9|32352.2|32332.2|15
1641288450000|2022-01-04 09:27:30|32357.7|32337.7|32356.5|32336.5|32358.5|32338.5|32355.2|32335.2|17
1641288460000|2022-01-04 09:27:40|32353.7|32333.7|32369|32319|32369.7|32336.4|32349.4|32319|24
1641288470000|2022-01-04 09:27:50|32368.5|32318.5|32355.7|32335.7|32369.3|32337|32354.8|32318.5|27
1641288480000|2022-01-04 09:28:00|32352.4|32332.4|32350.9|32330.9|32353.7|32333.7|32349.3|32329.3|31
1641288490000|2022-01-04 09:28:10|32351.5|32331.5|32349.8|32329.8|32351.5|32331.5|32348.9|32328.9|12
1641288500000|2022-01-04 09:28:20|32350.3|32330.3|32349.8|32329.8|32366.4|32330.7|32347.9|32315.5|20
1641288510000|2022-01-04 09:28:30|32366.2|32316.2|32352.7|32332.7|32366.2|32332.7|32348.3|32315.6|14
1641288520000|2022-01-04 09:28:40|32352.5|32332.5|32353.8|32333.8|32371|32335.5|32351|32321|23
1641288530000|2022-01-04 09:28:50|32353.7|32333.7|32354.8|32334.8|32355.5|32335.5|32353.7|32333.7|22
1641288540000|2022-01-04 09:29:00|32354.5|32334.5|32355.4|32335.4|32357.2|32337.2|32353.9|32333.9|21
1641288550000|2022-01-04 09:29:10|32356.1|32336.1|32352.8|32332.8|32356.1|32336.1|32352.8|32332.8|22
1641288560000|2022-01-04 09:29:20|32353.3|32333.3|32354|32334|32354.5|32334.5|32352.7|32332.7|21
1641288570000|2022-01-04 09:29:30|32353.2|32333.2|32354.3|32334.3|32354.4|32334.4|32353.2|32333.2|23
1641288580000|2022-01-04 09:29:40|32353.5|32333.5|32354.1|32334.1|32369.2|32335.3|32350.5|32318.4|26
1641288590000|2022-01-04 09:29:50|32355|32335|32348|32328|32365.7|32335|32347.6|32313.8|21
1641288600000|2022-01-04 09:30:00|32347.6|32327.6|32348.1|32328.1|32363.9|32328.4|32344.5|32310.4|23
1641288610000|2022-01-04 09:30:10|32346.7|32326.7|32347.8|32327.8|32367.5|32331.2|32343.9|32317.5|29
1641288620000|2022-01-04 09:30:20|32348|32328|32345.5|32325.5|32348.6|32328.6|32344.2|32324.2|17
1641288630000|2022-01-04 09:30:30|32346.2|32326.2|32345.1|32325.1|32362.1|32326.4|32343.6|32311.6|18
1641288640000|2022-01-04 09:30:40|32345.3|32325.3|32344.3|32324.3|32346|32326|32343.7|32323.7|12
1641288650000|2022-01-04 09:30:50|32344.7|32324.7|32344.6|32324.6|32345.6|32325.6|32344.3|32324.3|14
1641288660000|2022-01-04 09:31:00|32346.1|32326.1|32342.9|32322.9|32346.5|32326.5|32340.7|32320.7|20
1641288670000|2022-01-04 09:31:10|32344.1|32324.1|32343|32323|32360|32324.2|32342.2|32308.2|28
1641288680000|2022-01-04 09:31:20|32343.4|32323.4|32343.8|32323.8|32360.4|32324|32341|32308.9|32
1641288690000|2022-01-04 09:31:30|32343.6|32323.6|32345.9|32325.9|32360|32326.2|32342.1|32310|24
1641288700000|2022-01-04 09:31:40|32345.3|32325.3|32344.6|32324.6|32347.3|32327.3|32344.6|32324.6|20
1641288710000|2022-01-04 09:31:50|32344.5|32324.5|32346.2|32326.2|32363.8|32328.5|32343.9|32313.8|24
1641288720000|2022-01-04 09:32:00|32347.6|32327.6|32344.4|32324.4|32348.2|32328.2|32342.8|32322.8|27
1641288730000|2022-01-04 09:32:10|32344.2|32324.2|32345.7|32325.7|32361.3|32326.4|32344.2|32309.6|22
1641288740000|2022-01-04 09:32:20|32345.4|32325.4|32343.7|32323.7|32346.5|32326.5|32343.6|32323.6|21
1641288750000|2022-01-04 09:32:30|32343.9|32323.9|32344.4|32324.4|32344.8|32324.8|32343.6|32323.6|17
1641288760000|2022-01-04 09:32:40|32344.3|32324.3|32344.7|32324.7|32345.3|32325.3|32342.8|32322.8|18
1641288770000|2022-01-04 09:32:50|32343.7|32323.7|32344.9|32324.9|32346.6|32326.6|32343.7|32323.7|18
1641288780000|2022-01-04 09:33:00|32344.7|32324.7|32345.4|32325.4|32347.7|32327.7|32343.6|32323.6|22
1641288790000|2022-01-04 09:33:10|32345.9|32325.9|32345.6|32325.6|32361.9|32326.1|32342.7|32311.3|25
1641288800000|2022-01-04 09:33:20|32345.4|32325.4|32359.1|32309.1|32360.6|32325.5|32342.2|32308.7|23
1641288810000|2022-01-04 09:33:30|32359.5|32309.5|32341.9|32321.9|32359.5|32323.4|32340.8|32309.2|20
1641288820000|2022-01-04 09:33:40|32342|32322|32341.5|32321.5|32343.5|32323.5|32337.3|32317.3|37
1641288830000|2022-01-04 09:33:50|32341.8|32321.8|32341.1|32321.1|32342.4|32322.4|32339.4|32319.4|26
1641288840000|2022-01-04 09:34:00|32340.9|32320.9|32341.7|32321.7|32343.7|32323.7|32340.8|32320.8|25
1641288850000|2022-01-04 09:34:10|32342.5|32322.5|32341.3|32321.3|32342.5|32322.5|32340.7|32320.7|10
1641288860000|2022-01-04 09:34:20|32341.5|32321.5|32341.1|32321.1|32342.5|32322.5|32341|32321|11
1641288870000|2022-01-04 09:34:30|32341.3|32321.3|32340.9|32320.9|32342.1|32322.1|32339.7|32319.7|19
1641288880000|2022-01-04 09:34:40|32340.6|32320.6|32339.9|32319.9|32340.6|32320.6|32339.1|32319.1|13
1641288890000|2022-01-04 09:34:50|32339.8|32319.8|32341.6|32321.6|32342.6|32322.6|32336|32316|23
1641288900000|2022-01-04 09:35:00|32341.5|32321.5|32340.2|32320.2|32342.9|32322.9|32340|32320|37
1641288910000|2022-01-04 09:35:10|32340.1|32320.1|32341.1|32321.1|32341.7|32321.7|32339.4|32319.4|16
1641288920000|2022-01-04 09:35:20|32341.2|32321.2|32339.2|32319.2|32341.2|32321.2|32338.2|32318.2|18
1641288930000|2022-01-04 09:35:30|32340|32320|32341.2|32321.2|32343.5|32323.5|32340|32320|21
1641288940000|2022-01-04 09:35:40|32342.5|32322.5|32341.2|32321.2|32343.8|32323.8|32341.2|32321.2|24
1641288950000|2022-01-04 09:35:50|32341.1|32321.1|32339.7|32319.7|32341.6|32321.6|32338.7|32318.7|19
1641288960000|2022-01-04 09:36:00|32339.5|32319.5|32346.5|32326.5|32346.5|32326.5|32339.5|32319.5|26
1641288970000|2022-01-04 09:36:10|32345.9|32325.9|32345.9|32325.9|32346.6|32326.6|32345|32325|24
1641288980000|2022-01-04 09:36:20|32346.9|32326.9|32346.4|32326.4|32348.4|32328.4|32345.4|32325.4|25
1641288990000|2022-01-04 09:36:30|32346.1|32326.1|32345.4|32325.4|32348.5|32328.5|32344.4|32324.4|27
1641289000000|2022-01-04 09:36:40|32346.4|32326.4|32348.6|32328.6|32348.9|32328.9|32345.8|32325.8|28
1641289010000|2022-01-04 09:36:50|32349.2|32329.2|32348.9|32328.9|32350.2|32330.2|32346.3|32326.3|28
1641289020000|2022-01-04 09:37:00|32348.7|32328.7|32348|32328|32349.1|32329.1|32345.9|32325.9|21
1641289030000|2022-01-04 09:37:10|32348.9|32328.9|32349.2|32329.2|32349.2|32329.2|32346.2|32326.2|22
1641289040000|2022-01-04 09:37:20|32349.6|32329.6|32351.5|32331.5|32351.8|32331.8|32348.5|32328.5|24
1641289050000|2022-01-04 09:37:30|32351.7|32331.7|32348.9|32328.9|32351.7|32331.7|32346.8|32326.8|24
1641289060000|2022-01-04 09:37:40|32348.8|32328.8|32345.8|32325.8|32348.8|32328.8|32343.7|32323.7|24
1641289070000|2022-01-04 09:37:50|32346.4|32326.4|32348.3|32328.3|32348.6|32328.6|32345.8|32325.8|22
1641289080000|2022-01-04 09:38:00|32347.7|32327.7|32345.2|32325.2|32350.9|32330.9|32342|32322|32
1641289090000|2022-01-04 09:38:10|32346.3|32326.3|32344.1|32324.1|32346.3|32326.3|32343|32323|25
1641289100000|2022-01-04 09:38:20|32343.3|32323.3|32347.2|32327.2|32347.9|32327.9|32343.1|32323.1|25
1641289110000|2022-01-04 09:38:30|32346.6|32326.6|32347.2|32327.2|32348.3|32328.3|32346.6|32326.6|21
1641289120000|2022-01-04 09:38:40|32347.6|32327.6|32346|32326|32348.2|32328.2|32345.7|32325.7|22
1641289130000|2022-01-04 09:38:50|32345.7|32325.7|32345.7|32325.7|32346.2|32326.2|32344.9|32324.9|12
1641289140000|2022-01-04 09:39:00|32345.9|32325.9|32347.4|32327.4|32347.7|32327.7|32345|32325|28
1641289150000|2022-01-04 09:39:10|32347.1|32327.1|32347.6|32327.6|32348.4|32328.4|32344.9|32324.9|28
1641289160000|2022-01-04 09:39:20|32347|32327|32347.2|32327.2|32347.3|32327.3|32345.9|32325.9|22
1641289170000|2022-01-04 09:39:30|32347.3|32327.3|32346.8|32326.8|32347.9|32327.9|32345.1|32325.1|33
1641289180000|2022-01-04 09:39:40|32346.9|32326.9|32346.3|32326.3|32347.7|32327.7|32345.8|32325.8|24
1641289190000|2022-01-04 09:39:50|32346.2|32326.2|32345.4|32325.4|32346.7|32326.7|32345.3|32325.3|17
1641289200000|2022-01-04 09:40:00|32345.8|32325.8|32344.5|32324.5|32348.8|32328.8|32344.5|32324.5|33
1641289210000|2022-01-04 09:40:10|32345.3|32325.3|32341.3|32321.3|32345.4|32325.4|32337.3|32317.3|28
1641289220000|2022-01-04 09:40:20|32339.2|32319.2|32339.2|32319.2|32340.5|32320.5|32338|32318|22
1641289230000|2022-01-04 09:40:30|32339|32319|32338.3|32318.3|32339.3|32319.3|32336.9|32316.9|23
1641289240000|2022-01-04 09:40:40|32338.2|32318.2|32332.6|32312.6|32338.2|32318.2|32332.6|32312.6|24
1641289250000|2022-01-04 09:40:50|32335|32315|32334|32314|32335.1|32315.1|32333.7|32313.7|17
1641289260000|2022-01-04 09:41:00|32334.3|32314.3|32334.1|32314.1|32334.9|32314.9|32330.6|32310.6|23
1641289270000|2022-01-04 09:41:10|32334|32314|32335.8|32315.8|32337.5|32317.5|32330.6|32310.6|27
1641289280000|2022-01-04 09:41:20|32333.8|32313.8|32335.3|32315.3|32339.5|32319.5|32333.4|32313.4|29
1641289290000|2022-01-04 09:41:30|32335.1|32315.1|32337.5|32317.5|32337.5|32317.5|32332.9|32312.9|30
1641289300000|2022-01-04 09:41:40|32337.1|32317.1|32337|32317|32337.4|32317.4|32333.7|32313.7|29
1641289310000|2022-01-04 09:41:50|32335.5|32315.5|32336.8|32316.8|32337.4|32317.4|32335.4|32315.4|26
1641289320000|2022-01-04 09:42:00|32335.2|32315.2|32335.8|32315.8|32336.2|32316.2|32334.6|32314.6|21
1641289330000|2022-01-04 09:42:10|32335.5|32315.5|32337.5|32317.5|32339.2|32319.2|32335.5|32315.5|21
1641289340000|2022-01-04 09:42:20|32337.8|32317.8|32341.2|32321.2|32346.4|32326.4|32337.8|32317.8|30
1641289350000|2022-01-04 09:42:30|32341.1|32321.1|32339.9|32319.9|32341.9|32321.9|32339.7|32319.7|21
1641289360000|2022-01-04 09:42:40|32339.8|32319.8|32333.7|32313.7|32340.4|32320.4|32333.4|32313.4|20
1641289370000|2022-01-04 09:42:50|32333.3|32313.3|32333.2|32313.2|32333.8|32313.8|32332.6|32312.6|17
1641289380000|2022-01-04 09:43:00|32332.2|32312.2|32332.4|32312.4|32333.8|32313.8|32332.2|32312.2|20
1641289390000|2022-01-04 09:43:10|32332.5|32312.5|32335.3|32315.3|32336.3|32316.3|32332.2|32312.2|24
1641289400000|2022-01-04 09:43:20|32337.8|32317.8|32334.1|32314.1|32337.8|32317.8|32333.4|32313.4|22
1641289410000|2022-01-04 09:43:30|32334.6|32314.6|32343.2|32323.2|32348.3|32328.3|32334.6|32314.6|21
1641289420000|2022-01-04 09:43:40|32344.5|32324.5|32344.8|32324.8|32344.8|32324.8|32342.8|32322.8|29
1641289430000|2022-01-04 09:43:50|32344.4|32324.4|32347.2|32327.2|32351.6|32331.6|32341.4|32321.4|31
1641289440000|2022-01-04 09:44:00|32346.1|32326.1|32350.2|32330.2|32352.6|32332.6|32346.1|32326.1|31
1641289450000|2022-01-04 09:44:10|32350.3|32330.3|32359.7|32339.7|32378|32342.1|32349.6|32328|31
1641289460000|2022-01-04 09:44:20|32361.1|32341.1|32362.3|32342.3|32362.7|32342.7|32360.6|32340.6|22
1641289470000|2022-01-04 09:44:30|32362.4|32342.4|32349.6|32329.6|32366.1|32342.9|32347.3|32315.3|28
1641289480000|2022-01-04 09:44:40|32349.4|32329.4|32350.7|32330.7|32350.7|32330.7|32349|32329|23
1641289490000|2022-01-04 09:44:50|32350.4|32330.4|32368.2|32318.2|32368.2|32333.3|32346.8|32318.2|26
1641289500000|2022-01-04 09:45:00|32368.8|32318.8|32355|32335|32368.8|32335.3|32351.8|32318.8|32
1641289510000|2022-01-04 09:45:10|32354.6|32334.6|32354.9|32334.9|32355.3|32335.3|32354.3|32334.3|22
1641289520000|2022-01-04 09:45:20|32355.2|32335.2|32355.9|32335.9|32356.1|32336.1|32354.8|32334.8|20
1641289530000|2022-01-04 09:45:30|32355.2|32335.2|32358.9|32338.9|32359.1|32339.1|32355.2|32335.2|22
1641289540000|2022-01-04 09:45:40|32358.4|32338.4|32359.2|32339.2|32359.6|32339.6|32356.9|32336.9|24
1641289550000|2022-01-04 09:45:50|32359.6|32339.6|32358.4|32338.4|32359.6|32339.6|32357.9|32337.9|23
1641289560000|2022-01-04 09:46:00|32358|32338|32355.7|32335.7|32358.1|32338.1|32352.7|32332.7|28
1641289570000|2022-01-04 09:46:10|32355.9|32335.9|32362.7|32342.7|32362.7|32342.7|32354.5|32334.5|30
1641289580000|2022-01-04 09:46:20|32361.7|32341.7|32369.5|32349.5|32381|32349.6|32361.7|32331|17
1641289590000|2022-01-04 09:46:30|32369.9|32349.9|32371.4|32351.4|32371.5|32351.5|32369.6|32349.6|23
1641289600000|2022-01-04 09:46:40|32370.7|32350.7|32367.6|32347.6|32371.1|32351.1|32366.9|32346.9|26
1641289610000|2022-01-04 09:46:50|32367.5|32347.5|32368.2|32348.2|32368.2|32348.2|32365.5|32345.5|24
1641289620000|2022-01-04 09:47:00|32367.6|32347.6|32366.5|32346.5|32367.6|32347.6|32365|32345|23
1641289630000|2022-01-04 09:47:10|32367|32347|32365.2|32345.2|32367|32347|32364.7|32344.7|20
1641289640000|2022-01-04 09:47:20|32365|32345|32366.3|32346.3|32366.7|32346.7|32364.8|32344.8|14
1641289650000|2022-01-04 09:47:30|32365.4|32345.4|32364|32344|32365.6|32345.6|32363.5|32343.5|16
1641289660000|2022-01-04 09:47:40|32365.8|32345.8|32367.7|32347.7|32368.3|32348.3|32365.8|32345.8|23
1641289670000|2022-01-04 09:47:50|32368.1|32348.1|32365.6|32345.6|32368.5|32348.5|32364.6|32344.6|16
1641289680000|2022-01-04 09:48:00|32365.9|32345.9|32361.8|32341.8|32366.2|32346.2|32360.5|32340.5|27
1641289690000|2022-01-04 09:48:10|32361.7|32341.7|32360.8|32340.8|32362.8|32342.8|32360|32340|27
1641289700000|2022-01-04 09:48:20|32361|32341|32363.2|32343.2|32363.2|32343.2|32359.1|32339.1|20
1641289710000|2022-01-04 09:48:30|32362.9|32342.9|32362.2|32342.2|32368.1|32348.1|32358.6|32338.6|30
1641289720000|2022-01-04 09:48:40|32362|32342|32371.7|32351.7|32371.7|32351.7|32359.9|32339.9|29
1641289730000|2022-01-04 09:48:50|32372.1|32352.1|32370.4|32350.4|32372.1|32352.1|32370|32350|15
1641289740000|2022-01-04 09:49:00|32369.5|32349.5|32369.9|32349.9|32371.5|32351.5|32369|32349|21
1641289750000|2022-01-04 09:49:10|32369.8|32349.8|32370.1|32350.1|32371|32351|32366.5|32346.5|13
1641289760000|2022-01-04 09:49:20|32371.1|32351.1|32367.8|32347.8|32371.1|32351.1|32367|32347|25
1641289770000|2022-01-04 09:49:30|32367.7|32347.7|32366.7|32346.7|32368|32348|32366.4|32346.4|19
1641289780000|2022-01-04 09:49:40|32366.6|32346.6|32368.2|32348.2|32368.7|32348.7|32365.6|32345.6|15
1641289790000|2022-01-04 09:49:50|32368.4|32348.4|32366.4|32346.4|32368.4|32348.4|32365.5|32345.5|17
1641289800000|2022-01-04 09:50:00|32366.2|32346.2|32364.3|32344.3|32366.2|32346.2|32363.2|32343.2|14
1641289810000|2022-01-04 09:50:10|32365|32345|32366.3|32346.3|32367.6|32347.6|32365|32345|18
1641289820000|2022-01-04 09:50:20|32366.6|32346.6|32366.4|32346.4|32366.6|32346.6|32366.1|32346.1|11
1641289830000|2022-01-04 09:50:30|32366.1|32346.1|32365.9|32345.9|32366.5|32346.5|32365.3|32345.3|12
1641289840000|2022-01-04 09:50:40|32364.6|32344.6|32366.3|32346.3|32369.1|32349.1|32363.9|32343.9|27
1641289850000|2022-01-04 09:50:50|32363.4|32343.4|32365.3|32345.3|32366.8|32346.8|32363.4|32343.4|20
1641289860000|2022-01-04 09:51:00|32365.1|32345.1|32366|32346|32366.1|32346.1|32365.1|32345.1|14
1641289870000|2022-01-04 09:51:10|32366.2|32346.2|32366.4|32346.4|32369|32349|32365.7|32345.7|16
1641289880000|2022-01-04 09:51:20|32366.6|32346.6|32366.9|32346.9|32366.9|32346.9|32364|32344|12
1641289890000|2022-01-04 09:51:30|32365.6|32345.6|32364.8|32344.8|32369.1|32349.1|32361.8|32341.8|28
1641289900000|2022-01-04 09:51:40|32364.7|32344.7|32375.7|32355.7|32375.7|32355.7|32364.7|32344.7|25
1641289910000|2022-01-04 09:51:50|32376.8|32356.8|32372.1|32352.1|32377|32357|32367|32347|19
1641289920000|2022-01-04 09:52:00|32368.7|32348.7|32370.8|32350.8|32370.9|32350.9|32367.8|32347.8|21
1641289930000|2022-01-04 09:52:10|32369.5|32349.5|32368.4|32348.4|32370.7|32350.7|32366.8|32346.8|29
1641289940000|2022-01-04 09:52:20|32368.7|32348.7|32371.3|32351.3|32373.1|32353.1|32368.4|32348.4|26
1641289950000|2022-01-04 09:52:30|32371.6|32351.6|32377.2|32357.2|32377.9|32357.9|32370.9|32350.9|30
1641289960000|2022-01-04 09:52:40|32377.3|32357.3|32377|32357|32379.7|32359.7|32374.6|32354.6|28
1641289970000|2022-01-04 09:52:50|32377.2|32357.2|32377.3|32357.3|32378.3|32358.3|32373.8|32353.8|23
1641289980000|2022-01-04 09:53:00|32376.9|32356.9|32371.3|32351.3|32376.9|32356.9|32370.6|32350.6|27
1641289990000|2022-01-04 09:53:10|32370.9|32350.9|32370.1|32350.1|32371.3|32351.3|32369.2|32349.2|18
1641290000000|2022-01-04 09:53:20|32370.2|32350.2|32370.1|32350.1|32370.4|32350.4|32369.5|32349.5|16
1641290010000|2022-01-04 09:53:30|32370.6|32350.6|32368.9|32348.9|32372|32352|32364.7|32344.7|19
1641290020000|2022-01-04 09:53:40|32368.5|32348.5|32368.8|32348.8|32369|32349|32367.7|32347.7|16
1641290030000|2022-01-04 09:53:50|32369|32349|32369|32349|32369.2|32349.2|32368.8|32348.8|10
1641290040000|2022-01-04 09:54:00|32369.2|32349.2|32356|32336|32370.9|32350.9|32353.7|32317|30
1641290050000|2022-01-04 09:54:10|32356.1|32336.1|32355.8|32335.8|32357.3|32337.3|32352.8|32332.8|25
1641290060000|2022-01-04 09:54:20|32356|32336|32355.2|32335.2|32356.1|32336.1|32352.1|32332.1|24
1641290070000|2022-01-04 09:54:30|32355.5|32335.5|32350.3|32330.3|32365.4|32337.6|32350.3|32313.8|26
1641290080000|2022-01-04 09:54:40|32349.8|32329.8|32354.6|32334.6|32355.7|32335.7|32348|32328|25
1641290090000|2022-01-04 09:54:50|32353.4|32333.4|32350.4|32330.4|32354.6|32334.6|32349.6|32329.6|21
1641290100000|2022-01-04 09:55:00|32350.6|32330.6|32352.3|32332.3|32353.8|32333.8|32350.6|32330.6|26
1641290110000|2022-01-04 09:55:10|32352|32332|32357.8|32337.8|32373.3|32343.7|32352|32320.1|29
1641290120000|2022-01-04 09:55:20|32373.5|32323.5|32359.3|32339.3|32375.9|32341.7|32358.2|32323.5|25
1641290130000|2022-01-04 09:55:30|32359.8|32339.8|32363.9|32343.9|32364.1|32344.1|32359.8|32339.8|25
1641290140000|2022-01-04 09:55:40|32363.8|32343.8|32360|32340|32365.1|32345.1|32358.7|32338.7|24
1641290150000|2022-01-04 09:55:50|32359.1|32339.1|32361.1|32341.1|32361.1|32341.1|32357.1|32337.1|28
1641290160000|2022-01-04 09:56:00|32359.5|32339.5|32363.1|32343.1|32363.1|32343.1|32357.1|32337.1|29
1641290170000|2022-01-04 09:56:10|32360.7|32340.7|32359.3|32339.3|32374|32342.4|32356.5|32324|29
1641290180000|2022-01-04 09:56:20|32359.6|32339.6|32356.5|32336.5|32360.6|32340.6|32355.6|32335.6|32
1641290190000|2022-01-04 09:56:30|32357.6|32337.6|32355.4|32335.4|32359.6|32339.6|32352.2|32332.2|35
1641290200000|2022-01-04 09:56:40|32354.9|32334.9|32357.8|32337.8|32359.3|32339.3|32354.7|32334.7|23
1641290210000|2022-01-04 09:56:50|32357.7|32337.7|32359.4|32339.4|32362.1|32342.1|32356.5|32336.5|27
1641290220000|2022-01-04 09:57:00|32359.1|32339.1|32356.7|32336.7|32359.8|32339.8|32355.6|32335.6|23
1641290230000|2022-01-04 09:57:10|32354.8|32334.8|32355.9|32335.9|32357.9|32337.9|32353.8|32333.8|25
1641290240000|2022-01-04 09:57:20|32356.3|32336.3|32354.2|32334.2|32358.6|32338.6|32351.5|32331.5|20
1641290250000|2022-01-04 09:57:30|32354.8|32334.8|32355.8|32335.8|32371.2|32341.9|32354.1|32321.2|24
1641290260000|2022-01-04 09:57:40|32354.3|32334.3|32346.4|32326.4|32356.7|32336.7|32346|32326|25
1641290270000|2022-01-04 09:57:50|32345.7|32325.7|32346.9|32326.9|32349.8|32329.8|32345.7|32325.7|21
1641290280000|2022-01-04 09:58:00|32346.6|32326.6|32346.6|32326.6|32347|32327|32346|32326|21
1641290290000|2022-01-04 09:58:10|32346.7|32326.7|32346.1|32326.1|32346.8|32326.8|32345.6|32325.6|22
1641290300000|2022-01-04 09:58:20|32346|32326|32345.2|32325.2|32347.3|32327.3|32342.9|32322.9|28
1641290310000|2022-01-04 09:58:30|32344.3|32324.3|32345.4|32325.4|32347.9|32327.9|32344.1|32324.1|27
1641290320000|2022-01-04 09:58:40|32347.4|32327.4|32342.5|32322.5|32347.4|32327.4|32341.3|32321.3|25
1641290330000|2022-01-04 09:58:50|32342|32322|32344.6|32324.6|32345.7|32325.7|32342|32322|28
1641290340000|2022-01-04 09:59:00|32343.8|32323.8|32341.3|32321.3|32344.4|32324.4|32340.5|32320.5|21
1641290350000|2022-01-04 09:59:10|32341.5|32321.5|32343.8|32323.8|32343.9|32323.9|32341.2|32321.2|23
1641290360000|2022-01-04 09:59:20|32342.1|32322.1|32342.4|32322.4|32343.8|32323.8|32339.1|32319.1|29
1641290370000|2022-01-04 09:59:30|32342.7|32322.7|32342.2|32322.2|32343.3|32323.3|32340.3|32320.3|26
1641290380000|2022-01-04 09:59:40|32341.9|32321.9|32341.4|32321.4|32344|32324|32340.9|32320.9|26
1641290390000|2022-01-04 09:59:50|32340.2|32320.2|32345.1|32325.1|32345.1|32325.1|32340.2|32320.2|24
1641290400000|2022-01-04 10:00:00|32343.3|32323.3|32340.1|32320.1|32343.9|32323.9|32339.3|32319.3|26
1641290410000|2022-01-04 10:00:10|32340|32320|32346|32326|32347|32327|32340|32320|30
1641290420000|2022-01-04 10:00:20|32345.9|32325.9|32346.7|32326.7|32346.7|32326.7|32345.7|32325.7|19
1641290430000|2022-01-04 10:00:30|32347.2|32327.2|32345.6|32325.6|32348.1|32328.1|32344|32324|27
1641290440000|2022-01-04 10:00:40|32345.7|32325.7|32348|32328|32348|32328|32343.7|32323.7|20
1641290450000|2022-01-04 10:00:50|32348.2|32328.2|32348.1|32328.1|32348.3|32328.3|32347.6|32327.6|15
1641290460000|2022-01-04 10:01:00|32348|32328|32352|32332|32352|32332|32346.7|32326.7|23
1641290470000|2022-01-04 10:01:10|32352.2|32332.2|32353.6|32333.6|32355|32335|32350.8|32330.8|22
1641290480000|2022-01-04 10:01:20|32354.5|32334.5|32353.2|32333.2|32354.5|32334.5|32351.9|32331.9|19
1641290490000|2022-01-04 10:01:30|32353.3|32333.3|32356.2|32336.2|32356.7|32336.7|32353.3|32333.3|18
1641290500000|2022-01-04 10:01:40|32356.1|32336.1|32355.2|32335.2|32358|32338|32352.5|32332.5|19
1641290510000|2022-01-04 10:01:50|32354.8|32334.8|32356.1|32336.1|32356.7|32336.7|32354.1|32334.1|17
1641290520000|2022-01-04 10:02:00|32355.9|32335.9|32355.9|32335.9|32356.1|32336.1|32354.4|32334.4|20
1641290530000|2022-01-04 10:02:10|32355.8|32335.8|32348.7|32328.7|32355.8|32335.8|32348.5|32328.5|14
1641290540000|2022-01-04 10:02:20|32349.3|32329.3|32347.7|32327.7|32352.6|32332.6|32347.7|32327.7|26
1641290550000|2022-01-04 10:02:30|32348.4|32328.4|32345|32325|32351|32331|32343.2|32323.2|26
1641290560000|2022-01-04 10:02:40|32345.2|32325.2|32344.5|32324.5|32346.7|32326.7|32343.6|32323.6|17
1641290570000|2022-01-04 10:02:50|32344.6|32324.6|32344.6|32324.6|32345.5|32325.5|32343.8|32323.8|12
1641290580000|2022-01-04 10:03:00|32344.9|32324.9|32345.1|32325.1|32345.1|32325.1|32341.1|32321.1|22
1641290590000|2022-01-04 10:03:10|32345|32325|32347.4|32327.4|32350.9|32330.9|32345|32325|18
1641290600000|2022-01-04 10:03:20|32347.5|32327.5|32349.1|32329.1|32349.1|32329.1|32345.5|32325.5|17
1641290610000|2022-01-04 10:03:30|32348.9|32328.9|32344.4|32324.4|32348.9|32328.9|32344.4|32324.4|25
1641290620000|2022-01-04 10:03:40|32344.3|32324.3|32344.2|32324.2|32345.6|32325.6|32343.5|32323.5|13
1641290630000|2022-01-04 10:03:50|32344.1|32324.1|32345.2|32325.2|32347.1|32327.1|32343.9|32323.9|19
1641290640000|2022-01-04 10:04:00|32345.8|32325.8|32344.7|32324.7|32349.9|32329.9|32343.9|32323.9|29
1641290650000|2022-01-04 10:04:10|32344.5|32324.5|32346.6|32326.6|32346.7|32326.7|32344.5|32324.5|12
1641290660000|2022-01-04 10:04:20|32346.4|32326.4|32344.9|32324.9|32349|32329|32344.8|32324.8|21
1641290670000|2022-01-04 10:04:30|32342.9|32322.9|32342.6|32322.6|32344.1|32324.1|32340.8|32320.8|25
1641290680000|2022-01-04 10:04:40|32341.2|32321.2|32341.1|32321.1|32341.9|32321.9|32340.7|32320.7|20
1641290690000|2022-01-04 10:04:50|32341.7|32321.7|32342.7|32322.7|32343|32323|32341|32321|30
1641290700000|2022-01-04 10:05:00|32342|32322|32344.8|32324.8|32345.6|32325.6|32342|32322|29
1641290710000|2022-01-04 10:05:10|32343.8|32323.8|32340.9|32320.9|32344.1|32324.1|32340.6|32320.6|20
1641290720000|2022-01-04 10:05:20|32341|32321|32337.4|32317.4|32341.4|32321.4|32334.7|32314.7|25
1641290730000|2022-01-04 10:05:30|32337.7|32317.7|32334.4|32314.4|32337.7|32317.7|32333|32313|26
1641290740000|2022-01-04 10:05:40|32335.5|32315.5|32337.7|32317.7|32340.2|32320.2|32335.5|32315.5|34
1641290750000|2022-01-04 10:05:50|32337.1|32317.1|32335.9|32315.9|32339.6|32319.6|32335.9|32315.9|28
1641290760000|2022-01-04 10:06:00|32336.3|32316.3|32340.9|32320.9|32342.1|32322.1|32336.3|32316.3|27
1641290770000|2022-01-04 10:06:10|32340.1|32320.1|32341.5|32321.5|32344|32324|32340.1|32320.1|20
1641290780000|2022-01-04 10:06:20|32341.9|32321.9|32339.6|32319.6|32341.9|32321.9|32338.2|32318.2|17
1641290790000|2022-01-04 10:06:30|32339.7|32319.7|32339.7|32319.7|32340.3|32320.3|32339.3|32319.3|17
1641290800000|2022-01-04 10:06:40|32339.3|32319.3|32338.9|32318.9|32339.9|32319.9|32338.4|32318.4|18
1641290810000|2022-01-04 10:06:50|32339.4|32319.4|32338.8|32318.8|32341.1|32321.1|32338.8|32318.8|14
1641290820000|2022-01-04 10:07:00|32338.7|32318.7|32334.7|32314.7|32338.7|32318.7|32333.2|32313.2|22
1641290830000|2022-01-04 10:07:10|32335.3|32315.3|32335.9|32315.9|32336.5|32316.5|32334.7|32314.7|23
1641290840000|2022-01-04 10:07:20|32336.1|32316.1|32334.7|32314.7|32337.4|32317.4|32332.8|32312.8|23
1641290850000|2022-01-04 10:07:30|32334.1|32314.1|32335.4|32315.4|32335.7|32315.7|32334|32314|18
1641290860000|2022-01-04 10:07:40|32335.6|32315.6|32337.4|32317.4|32339.9|32319.9|32333.4|32313.4|30
1641290870000|2022-01-04 10:07:50|32337.5|32317.5|32338.4|32318.4|32338.4|32318.4|32337.1|32317.1|11
1641290880000|2022-01-04 10:08:00|32338.5|32318.5|32336.9|32316.9|32339.9|32319.9|32335.5|32315.5|18
1641290890000|2022-01-04 10:08:10|32337.5|32317.5|32337.4|32317.4|32338.4|32318.4|32334.3|32314.3|20
1641290900000|2022-01-04 10:08:20|32337.5|32317.5|32333|32313|32337.6|32317.6|32332.3|32312.3|27
1641290910000|2022-01-04 10:08:30|32332.7|32312.7|32330.3|32310.3|32334|32314|32329.3|32309.3|19
1641290920000|2022-01-04 10:08:40|32330.6|32310.6|32331.1|32311.1|32331.1|32311.1|32328.4|32308.4|14
1641290930000|2022-01-04 10:08:50|32330.7|32310.7|32328.9|32308.9|32330.7|32310.7|32328.9|32308.9|11
1641290940000|2022-01-04 10:09:00|32328.8|32308.8|32330.6|32310.6|32331|32311|32328.6|32308.6|15
1641290950000|2022-01-04 10:09:10|32330.9|32310.9|32329.3|32309.3|32331.1|32311.1|32329.3|32309.3|17
1641290960000|2022-01-04 10:09:20|32330.2|32310.2|32331.1|32311.1|32331.2|32311.2|32330|32310|16
1641290970000|2022-01-04 10:09:30|32331.3|32311.3|32331.9|32311.9|32333.2|32313.2|32330.2|32310.2|20
1641290980000|2022-01-04 10:09:40|32332.5|32312.5|32329.1|32309.1|32332.6|32312.6|32329.1|32309.1|19
1641290990000|2022-01-04 10:09:50|32329.4|32309.4|32328.8|32308.8|32329.4|32309.4|32327.4|32307.4|11
1641291000000|2022-01-04 10:10:00|32329.7|32309.7|32327.5|32307.5|32329.8|32309.8|32326.3|32306.3|20
1641291010000|2022-01-04 10:10:10|32328.2|32308.2|32328.3|32308.3|32328.8|32308.8|32327.1|32307.1|14
1641291020000|2022-01-04 10:10:20|32326.1|32306.1|32331.4|32311.4|32331.4|32311.4|32325.6|32305.6|17
1641291030000|2022-01-04 10:10:30|32331.5|32311.5|32330.7|32310.7|32333.9|32313.9|32330.7|32310.7|22
1641291040000|2022-01-04 10:10:40|32330.6|32310.6|32335.9|32315.9|32336.6|32316.6|32330.6|32310.6|18
1641291050000|2022-01-04 10:10:50|32334.5|32314.5|32335.1|32315.1|32336.3|32316.3|32334.5|32314.5|18
1641291060000|2022-01-04 10:11:00|32334.9|32314.9|32330|32310|32336.1|32316.1|32328.9|32308.9|27
1641291070000|2022-01-04 10:11:10|32330.1|32310.1|32331.1|32311.1|32332.5|32312.5|32328|32308|29
1641291080000|2022-01-04 10:11:20|32331|32311|32332.8|32312.8|32332.8|32312.8|32331|32311|23
1641291090000|2022-01-04 10:11:30|32331.2|32311.2|32330.9|32310.9|32332|32312|32329.9|32309.9|28
1641291100000|2022-01-04 10:11:40|32331.6|32311.6|32331.8|32311.8|32334.4|32314.4|32331.2|32311.2|21
1641291110000|2022-01-04 10:11:50|32331.6|32311.6|32329.2|32309.2|32332.6|32312.6|32327.4|32307.4|21
1641291120000|2022-01-04 10:12:00|32329.4|32309.4|32326.8|32306.8|32329.6|32309.6|32326.2|32306.2|15
1641291130000|2022-01-04 10:12:10|32326.9|32306.9|32328.5|32308.5|32328.6|32308.6|32326.9|32306.9|12
1641291140000|2022-01-04 10:12:20|32328.3|32308.3|32329.5|32309.5|32332.2|32312.2|32327.7|32307.7|15
1641291150000|2022-01-04 10:12:30|32329.3|32309.3|32329.8|32309.8|32330.2|32310.2|32329.2|32309.2|9
1641291160000|2022-01-04 10:12:40|32330.5|32310.5|32327.9|32307.9|32334.7|32314.7|32327.1|32307.1|19
1641291170000|2022-01-04 10:12:50|32327.7|32307.7|32329.5|32309.5|32333.3|32313.3|32327.7|32307.7|18
1641291180000|2022-01-04 10:13:00|32328.8|32308.8|32326.1|32306.1|32330.2|32310.2|32325.8|32305.8|22
1641291190000|2022-01-04 10:13:10|32325.2|32305.2|32328.2|32308.2|32329.8|32309.8|32325.2|32305.2|24
1641291200000|2022-01-04 10:13:20|32328.1|32308.1|32327.9|32307.9|32330.1|32310.1|32327.9|32307.9|26
1641291210000|2022-01-04 10:13:30|32328.4|32308.4|32326.2|32306.2|32329.2|32309.2|32326.2|32306.2|17
1641291220000|2022-01-04 10:13:40|32326.3|32306.3|32330|32310|32330|32310|32325.9|32305.9|8
1641291230000|2022-01-04 10:13:50|32329.5|32309.5|32330.1|32310.1|32330.1|32310.1|32328.8|32308.8|15
1641291240000|2022-01-04 10:14:00|32330|32310|32331.8|32311.8|32331.8|32311.8|32329.6|32309.6|22
1641291250000|2022-01-04 10:14:10|32331.7|32311.7|32331.7|32311.7|32333|32313|32330.3|32310.3|30
1641291260000|2022-01-04 10:14:20|32332.1|32312.1|32331.7|32311.7|32332.7|32312.7|32331.2|32311.2|17
1641291270000|2022-01-04 10:14:30|32332.4|32312.4|32331.1|32311.1|32332.5|32312.5|32331|32311|21
1641291280000|2022-01-04 10:14:40|32330.9|32310.9|32334.3|32314.3|32334.4|32314.4|32330.8|32310.8|17
1641291290000|2022-01-04 10:14:50|32333.6|32313.6|32332|32312|32333.6|32313.6|32331.9|32311.9|18
1641291300000|2022-01-04 10:15:00|32332.1|32312.1|32331.4|32311.4|32332.1|32312.1|32330.2|32310.2|20
1641291310000|2022-01-04 10:15:10|32331.5|32311.5|32330.3|32310.3|32331.6|32311.6|32329.8|32309.8|17
1641291320000|2022-01-04 10:15:20|32331.4|32311.4|32331.3|32311.3|32333.1|32313.1|32330.5|32310.5|25
1641291330000|2022-01-04 10:15:30|32330.8|32310.8|32332.6|32312.6|32332.7|32312.7|32330.7|32310.7|23
1641291340000|2022-01-04 10:15:40|32331.7|32311.7|32333.2|32313.2|32334.1|32314.1|32330.8|32310.8|27
1641291350000|2022-01-04 10:15:50|32333|32313|32333.3|32313.3|32333.8|32313.8|32332.6|32312.6|25
1641291360000|2022-01-04 10:16:00|32333.4|32313.4|32335.3|32315.3|32337.3|32317.3|32332|32312|21
1641291370000|2022-01-04 10:16:10|32334.7|32314.7|32334.4|32314.4|32335.3|32315.3|32333.7|32313.7|21
1641291380000|2022-01-04 10:16:20|32334.1|32314.1|32334.7|32314.7|32336.8|32316.8|32333.6|32313.6|23
1641291390000|2022-01-04 10:16:30|32334.6|32314.6|32332.5|32312.5|32335.1|32315.1|32332|32312|28
1641291400000|2022-01-04 10:16:40|32331.8|32311.8|32332.3|32312.3|32332.9|32312.9|32331.8|32311.8|21
1641291410000|2022-01-04 10:16:50|32332.4|32312.4|32333.5|32313.5|32333.5|32313.5|32332.4|32312.4|23
1641291420000|2022-01-04 10:17:00|32333.6|32313.6|32332.3|32312.3|32334|32314|32330.7|32310.7|19
1641291430000|2022-01-04 10:17:10|32331.2|32311.2|32331|32311|32331.7|32311.7|32330.7|32310.7|23
1641291440000|2022-01-04 10:17:20|32331.1|32311.1|32330.7|32310.7|32331.1|32311.1|32329.6|32309.6|26
1641291450000|2022-01-04 10:17:30|32330.6|32310.6|32331|32311|32331.1|32311.1|32330.6|32310.6|13
1641291460000|2022-01-04 10:17:40|32331.1|32311.1|32330.2|32310.2|32331.1|32311.1|32328.4|32308.4|19
1641291470000|2022-01-04 10:17:50|32329.9|32309.9|32331.5|32311.5|32331.7|32311.7|32329.9|32309.9|13
1641291480000|2022-01-04 10:18:00|32331.8|32311.8|32333.1|32313.1|32333.5|32313.5|32331.6|32311.6|21
1641291490000|2022-01-04 10:18:10|32332.9|32312.9|32332.9|32312.9|32333.2|32313.2|32332.5|32312.5|15
1641291500000|2022-01-04 10:18:20|32333.2|32313.2|32332.5|32312.5|32333.4|32313.4|32332.5|32312.5|11
1641291510000|2022-01-04 10:18:30|32332.4|32312.4|32332.7|32312.7|32333|32313|32332.2|32312.2|17
1641291520000|2022-01-04 10:18:40|32332.5|32312.5|32334.1|32314.1|32335.6|32315.6|32332.4|32312.4|15
1641291530000|2022-01-04 10:18:50|32332.8|32312.8|32331.6|32311.6|32333.6|32313.6|32331.6|32311.6|16
1641291540000|2022-01-04 10:19:00|32331.8|32311.8|32336.1|32316.1|32337.5|32317.5|32331.1|32311.1|27
1641291550000|2022-01-04 10:19:10|32336.6|32316.6|32335.1|32315.1|32337.1|32317.1|32332|32312|17
1641291560000|2022-01-04 10:19:20|32335.5|32315.5|32336.6|32316.6|32339.3|32319.3|32335.4|32315.4|13
1641291570000|2022-01-04 10:19:30|32336.5|32316.5|32337.2|32317.2|32337.3|32317.3|32336.5|32316.5|7
1641291580000|2022-01-04 10:19:40|32337|32317|32337.3|32317.3|32337.3|32317.3|32337|32317|3
1641291590000|2022-01-04 10:19:50|32337.2|32317.2|32338.5|32318.5|32338.5|32318.5|32337|32317|4
1641291600000|2022-01-04 10:20:00|32338.3|32318.3|32339.1|32319.1|32341.6|32321.6|32337.3|32317.3|23
1641291610000|2022-01-04 10:20:10|32339.2|32319.2|32334.7|32314.7|32339.2|32319.2|32334.4|32314.4|17
1641291620000|2022-01-04 10:20:20|32335.3|32315.3|32334.6|32314.6|32337.1|32317.1|32334.6|32314.6|18
1641291630000|2022-01-04 10:20:30|32331.7|32311.7|32332.9|32312.9|32333|32313|32331.4|32311.4|21
1641291640000|2022-01-04 10:20:40|32332.2|32312.2|32331.1|32311.1|32335|32315|32330.6|32310.6|21
1641291650000|2022-01-04 10:20:50|32331.2|32311.2|32334.9|32314.9|32335.6|32315.6|32330.3|32310.3|24
1641291660000|2022-01-04 10:21:00|32331.5|32311.5|32330.8|32310.8|32332.3|32312.3|32330.2|32310.2|23
1641291670000|2022-01-04 10:21:10|32330.7|32310.7|32332.9|32312.9|32334|32314|32330.4|32310.4|16
1641291680000|2022-01-04 10:21:20|32331.5|32311.5|32332.6|32312.6|32332.6|32312.6|32331.5|32311.5|11
1641291690000|2022-01-04 10:21:30|32331.4|32311.4|32331.6|32311.6|32332.8|32312.8|32331.2|32311.2|12
1641291700000|2022-01-04 10:21:40|32331.5|32311.5|32330.8|32310.8|32332.2|32312.2|32330.3|32310.3|6
1641291710000|2022-01-04 10:21:50|32330.9|32310.9|32331.7|32311.7|32332.7|32312.7|32330.5|32310.5|13
1641291720000|2022-01-04 10:22:00|32331.8|32311.8|32332.6|32312.6|32334.1|32314.1|32330.7|32310.7|9
1641291730000|2022-01-04 10:22:10|32332.7|32312.7|32335.2|32315.2|32335.9|32315.9|32332.6|32312.6|6
1641291740000|2022-01-04 10:22:20|32336|32316|32338|32318|32339.7|32319.7|32333.1|32313.1|22
1641291750000|2022-01-04 10:22:30|32336.7|32316.7|32335|32315|32337|32317|32333|32313|21
1641291760000|2022-01-04 10:22:40|32335.3|32315.3|32336.3|32316.3|32336.4|32316.4|32335.2|32315.2|14
1641291770000|2022-01-04 10:22:50|32335.1|32315.1|32337.2|32317.2|32338.1|32318.1|32333.9|32313.9|12
1641291780000|2022-01-04 10:23:00|32337.5|32317.5|32338.3|32318.3|32341.7|32321.7|32336.9|32316.9|28
1641291790000|2022-01-04 10:23:10|32338.4|32318.4|32338.5|32318.5|32339.5|32319.5|32336.8|32316.8|17
1641291800000|2022-01-04 10:23:20|32337.7|32317.7|32337.9|32317.9|32340|32320|32335.9|32315.9|22
1641291810000|2022-01-04 10:23:30|32338.1|32318.1|32340.8|32320.8|32341.1|32321.1|32336.8|32316.8|16
1641291820000|2022-01-04 10:23:40|32340.9|32320.9|32341.1|32321.1|32343|32323|32338.5|32318.5|21
1641291830000|2022-01-04 10:23:50|32340.8|32320.8|32338.2|32318.2|32342.7|32322.7|32336.6|32316.6|16
1641291840000|2022-01-04 10:24:00|32337.6|32317.6|32335.9|32315.9|32337.8|32317.8|32335.4|32315.4|17
1641291850000|2022-01-04 10:24:10|32336.2|32316.2|32335.9|32315.9|32338.3|32318.3|32335.9|32315.9|18
1641291860000|2022-01-04 10:24:20|32336.3|32316.3|32331.6|32311.6|32336.3|32316.3|32330.7|32310.7|29
1641291870000|2022-01-04 10:24:30|32331.8|32311.8|32329.1|32309.1|32332.2|32312.2|32327.8|32307.8|28
1641291880000|2022-01-04 10:24:40|32328.7|32308.7|32329.4|32309.4|32330.6|32310.6|32327.8|32307.8|16
1641291890000|2022-01-04 10:24:50|32328.9|32308.9|32327.6|32307.6|32329.1|32309.1|32327.5|32307.5|22
1641291900000|2022-01-04 10:25:00|32327.7|32307.7|32329.8|32309.8|32334.1|32314.1|32327.3|32307.3|24
1641291910000|2022-01-04 10:25:10|32329|32309|32329.4|32309.4|32332.1|32312.1|32328|32308|30
1641291920000|2022-01-04 10:25:20|32329.7|32309.7|32329.2|32309.2|32330.4|32310.4|32329.2|32309.2|19
1641291930000|2022-01-04 10:25:30|32330.3|32310.3|32328.5|32308.5|32330.4|32310.4|32328.5|32308.5|21
1641291940000|2022-01-04 10:25:40|32328.9|32308.9|32330.3|32310.3|32331.3|32311.3|32327.6|32307.6|23
1641291950000|2022-01-04 10:25:50|32330.6|32310.6|32328.4|32308.4|32330.8|32310.8|32327.6|32307.6|16
1641291960000|2022-01-04 10:26:00|32326.7|32306.7|32327.8|32307.8|32330|32310|32326.7|32306.7|18
1641291970000|2022-01-04 10:26:10|32327.3|32307.3|32327.4|32307.4|32329|32309|32323.5|32303.5|24
1641291980000|2022-01-04 10:26:20|32329.3|32309.3|32328.7|32308.7|32329.6|32309.6|32326.6|32306.6|17
1641291990000|2022-01-04 10:26:30|32330.1|32310.1|32330.4|32310.4|32331.1|32311.1|32327|32307|14
1641292000000|2022-01-04 10:26:40|32329.8|32309.8|32331.3|32311.3|32331.3|32311.3|32328.4|32308.4|24
1641292010000|2022-01-04 10:26:50|32331.2|32311.2|32330.6|32310.6|32331.7|32311.7|32330.4|32310.4|15
1641292020000|2022-01-04 10:27:00|32330.7|32310.7|32330.4|32310.4|32333.4|32313.4|32329.6|32309.6|23
1641292030000|2022-01-04 10:27:10|32330.7|32310.7|32332.7|32312.7|32333.6|32313.6|32330.2|32310.2|25
1641292040000|2022-01-04 10:27:20|32333.7|32313.7|32332.1|32312.1|32334.8|32314.8|32331.9|32311.9|20
1641292050000|2022-01-04 10:27:30|32332.7|32312.7|32332.3|32312.3|32333|32313|32331.5|32311.5|19
1641292060000|2022-01-04 10:27:40|32332.5|32312.5|32332.8|32312.8|32332.8|32312.8|32332.5|32312.5|10
1641292070000|2022-01-04 10:27:50|32332.9|32312.9|32329|32309|32333.8|32313.8|32329|32309|13
1641292080000|2022-01-04 10:28:00|32331.9|32311.9|32333|32313|32333.7|32313.7|32331.3|32311.3|19
1641292090000|2022-01-04 10:28:10|32333.1|32313.1|32331.4|32311.4|32333.1|32313.1|32331.4|32311.4|18
1641292100000|2022-01-04 10:28:20|32331.6|32311.6|32333.5|32313.5|32334.7|32314.7|32331.4|32311.4|19
1641292110000|2022-01-04 10:28:30|32334|32314|32332.1|32312.1|32335|32315|32331.3|32311.3|16
1641292120000|2022-01-04 10:28:40|32332|32312|32335.2|32315.2|32345.7|32315.2|32332|32295.7|11
1641292130000|2022-01-04 10:28:50|32335.5|32315.5|32333.8|32313.8|32335.8|32315.8|32333.6|32313.6|14
1641292140000|2022-01-04 10:29:00|32333.5|32313.5|32335.5|32315.5|32336.7|32316.7|32333.5|32313.5|24
1641292150000|2022-01-04 10:29:10|32335.3|32315.3|32332.1|32312.1|32335.3|32315.3|32330.5|32310.5|12
1641292160000|2022-01-04 10:29:20|32332.8|32312.8|32333.4|32313.4|32336.2|32316.2|32332.5|32312.5|22
1641292170000|2022-01-04 10:29:30|32333.5|32313.5|32332.6|32312.6|32333.5|32313.5|32332.2|32312.2|14
1641292180000|2022-01-04 10:29:40|32334.9|32314.9|32332|32312|32346.8|32316.3|32331.2|32296.8|12
1641292190000|2022-01-04 10:29:50|32333.4|32313.4|32333.8|32313.8|32333.8|32313.8|32332|32312|10
1641292200000|2022-01-04 10:30:00|32332.7|32312.7|32333.3|32313.3|32335.8|32315.8|32331.3|32311.3|24
1641292210000|2022-01-04 10:30:10|32332.4|32312.4|32334.5|32314.5|32347.6|32314.5|32332.4|32295.3|16
1641292220000|2022-01-04 10:30:20|32335.1|32315.1|32331.1|32311.1|32339.5|32319.5|32331.1|32311.1|17
1641292230000|2022-01-04 10:30:30|32333.5|32313.5|32333.4|32313.4|32334.4|32314.4|32332.9|32312.9|16
1641292240000|2022-01-04 10:30:40|32332.6|32312.6|32333|32313|32334.8|32314.8|32332.6|32312.6|13
1641292250000|2022-01-04 10:30:50|32333.3|32313.3|32333|32313|32333.6|32313.6|32332.9|32312.9|8
1641292260000|2022-01-04 10:31:00|32333.2|32313.2|32333.9|32313.9|32335.1|32315.1|32333.2|32313.2|16
1641292270000|2022-01-04 10:31:10|32334.5|32314.5|32334.5|32314.5|32334.5|32314.5|32333.1|32313.1|13
1641292280000|2022-01-04 10:31:20|32333.2|32313.2|32331.4|32311.4|32333.7|32313.7|32329.4|32309.4|14
1641292290000|2022-01-04 10:31:30|32331|32311|32330|32310|32334.6|32314.6|32329.7|32309.7|23
1641292300000|2022-01-04 10:31:40|32330.2|32310.2|32330.3|32310.3|32331|32311|32329.9|32309.9|19
1641292310000|2022-01-04 10:31:50|32330|32310|32330.2|32310.2|32330.9|32310.9|32328|32308|22
1641292320000|2022-01-04 10:32:00|32330.3|32310.3|32331.1|32311.1|32331.1|32311.1|32327.3|32307.3|22
1641292330000|2022-01-04 10:32:10|32329.8|32309.8|32330.2|32310.2|32331.3|32311.3|32328.1|32308.1|21
1641292340000|2022-01-04 10:32:20|32329.4|32309.4|32332.4|32312.4|32334.6|32314.6|32329.4|32309.4|29
1641292350000|2022-01-04 10:32:30|32334.2|32314.2|32336.5|32316.5|32336.5|32316.5|32333.3|32313.3|23
1641292360000|2022-01-04 10:32:40|32336.2|32316.2|32337.3|32317.3|32338.3|32318.3|32336.2|32316.2|24
1641292370000|2022-01-04 10:32:50|32337.7|32317.7|32334.2|32314.2|32338|32318|32333.3|32313.3|24
1641292380000|2022-01-04 10:33:00|32335.7|32315.7|32335|32315|32336.3|32316.3|32334.3|32314.3|19
1641292390000|2022-01-04 10:33:10|32335.1|32315.1|32332.3|32312.3|32335.2|32315.2|32331.4|32311.4|12
1641292400000|2022-01-04 10:33:20|32332.7|32312.7|32333.1|32313.1|32334|32314|32332.6|32312.6|23
1641292410000|2022-01-04 10:33:30|32332.7|32312.7|32333.5|32313.5|32334.9|32314.9|32331.3|32311.3|19
1641292420000|2022-01-04 10:33:40|32334|32314|32328.5|32308.5|32334|32314|32327.9|32307.9|26
1641292430000|2022-01-04 10:33:50|32329.1|32309.1|32328.2|32308.2|32329.6|32309.6|32327.6|32307.6|18
1641292440000|2022-01-04 10:34:00|32328.1|32308.1|32329.4|32309.4|32329.5|32309.5|32327.9|32307.9|18
1641292450000|2022-01-04 10:34:10|32329.6|32309.6|32328.4|32308.4|32329.9|32309.9|32328.2|32308.2|20
1641292460000|2022-01-04 10:34:20|32328.6|32308.6|32330.9|32310.9|32331.6|32311.6|32327.1|32307.1|17
1641292470000|2022-01-04 10:34:30|32330.7|32310.7|32331.5|32311.5|32332.2|32312.2|32329.6|32309.6|21
1641292480000|2022-01-04 10:34:40|32331.4|32311.4|32329.1|32309.1|32331.7|32311.7|32327.8|32307.8|21
1641292490000|2022-01-04 10:34:50|32329.4|32309.4|32331.6|32311.6|32331.6|32311.6|32327|32307|24
1641292500000|2022-01-04 10:35:00|32330.8|32310.8|32338.9|32318.9|32338.9|32318.9|32329.5|32309.5|24
1641292510000|2022-01-04 10:35:10|32335|32315|32336.9|32316.9|32339.6|32319.6|32335|32315|27
1641292520000|2022-01-04 10:35:20|32334.7|32314.7|32338|32318|32338.7|32318.7|32334.7|32314.7|27
1641292530000|2022-01-04 10:35:30|32338.4|32318.4|32339.1|32319.1|32339.2|32319.2|32336.5|32316.5|24
1641292540000|2022-01-04 10:35:40|32341.5|32321.5|32343.7|32323.7|32343.9|32323.9|32340.4|32320.4|22
1641292550000|2022-01-04 10:35:50|32344|32324|32340.4|32320.4|32344.4|32324.4|32340.4|32320.4|15
1641292560000|2022-01-04 10:36:00|32342.4|32322.4|32338.8|32318.8|32345.3|32325.3|32338.8|32318.8|26
1641292570000|2022-01-04 10:36:10|32341.2|32321.2|32346.1|32326.1|32346.1|32326.1|32340.8|32320.8|23
1641292580000|2022-01-04 10:36:20|32345.7|32325.7|32345.1|32325.1|32347.9|32327.9|32342|32322|16
1641292590000|2022-01-04 10:36:30|32342.7|32322.7|32347.3|32327.3|32351.3|32331.3|32342.7|32322.7|27
1641292600000|2022-01-04 10:36:40|32348.6|32328.6|32348.7|32328.7|32349|32329|32348.4|32328.4|11
1641292610000|2022-01-04 10:36:50|32349|32329|32349.7|32329.7|32351|32331|32348.3|32328.3|17
1641292620000|2022-01-04 10:37:00|32351|32331|32351.1|32331.1|32351.1|32331.1|32347.8|32327.8|22
1641292630000|2022-01-04 10:37:10|32351.7|32331.7|32351.8|32331.8|32352.6|32332.6|32348.7|32328.7|23
1641292640000|2022-01-04 10:37:20|32352.1|32332.1|32352.9|32332.9|32352.9|32332.9|32349.8|32329.8|16
1641292650000|2022-01-04 10:37:30|32353.3|32333.3|32350.2|32330.2|32354|32334|32350.2|32330.2|19
1641292660000|2022-01-04 10:37:40|32350.3|32330.3|32353.1|32333.1|32354.4|32334.4|32350.3|32330.3|19
1641292670000|2022-01-04 10:37:50|32353|32333|32353.7|32333.7|32353.8|32333.8|32352.9|32332.9|7
1641292680000|2022-01-04 10:38:00|32353.5|32333.5|32354.7|32334.7|32354.8|32334.8|32353.2|32333.2|17
1641292690000|2022-01-04 10:38:10|32355|32335|32354.7|32334.7|32356.2|32336.2|32353|32333|32
1641292700000|2022-01-04 10:38:20|32354.6|32334.6|32353.8|32333.8|32355|32335|32353.4|32333.4|16
1641292710000|2022-01-04 10:38:30|32353.6|32333.6|32350.8|32330.8|32354.7|32334.7|32350.7|32330.7|27
1641292720000|2022-01-04 10:38:40|32351.3|32331.3|32350.5|32330.5|32351.5|32331.5|32350.1|32330.1|16
1641292730000|2022-01-04 10:38:50|32350.6|32330.6|32350.2|32330.2|32350.7|32330.7|32349.5|32329.5|14
1641292740000|2022-01-04 10:39:00|32350.4|32330.4|32350.7|32330.7|32351|32331|32349.9|32329.9|10
1641292750000|2022-01-04 10:39:10|32350.6|32330.6|32349.8|32329.8|32350.7|32330.7|32349.7|32329.7|6
1641292760000|2022-01-04 10:39:20|32351.1|32331.1|32350.6|32330.6|32351.4|32331.4|32350.2|32330.2|15
1641292770000|2022-01-04 10:39:30|32350.7|32330.7|32350.9|32330.9|32351.6|32331.6|32350|32330|11
1641292780000|2022-01-04 10:39:40|32351.6|32331.6|32352.7|32332.7|32352.7|32332.7|32351.6|32331.6|14
1641292790000|2022-01-04 10:39:50|32352.5|32332.5|32351.5|32331.5|32353|32333|32351.1|32331.1|18
1641292800000|2022-01-04 10:40:00|32350.9|32330.9|32349.2|32329.2|32351.2|32331.2|32348.3|32328.3|20
1641292810000|2022-01-04 10:40:10|32349|32329|32342.9|32322.9|32349.5|32329.5|32342.4|32322.4|20
1641292820000|2022-01-04 10:40:20|32342.6|32322.6|32345.7|32325.7|32346.5|32326.5|32342.6|32322.6|18
1641292830000|2022-01-04 10:40:30|32345.8|32325.8|32343.2|32323.2|32347.8|32327.8|32342.1|32322.1|28
1641292840000|2022-01-04 10:40:40|32343.7|32323.7|32343.2|32323.2|32344.6|32324.6|32342.9|32322.9|20
1641292850000|2022-01-04 10:40:50|32343.5|32323.5|32343.1|32323.1|32344|32324|32343|32323|13
1641292860000|2022-01-04 10:41:00|32343|32323|32342.3|32322.3|32343.9|32323.9|32342.3|32322.3|16
1641292870000|2022-01-04 10:41:10|32342.5|32322.5|32344.1|32324.1|32345.7|32325.7|32342.2|32322.2|20
1641292880000|2022-01-04 10:41:20|32344.2|32324.2|32345.3|32325.3|32345.3|32325.3|32344.2|32324.2|19
1641292890000|2022-01-04 10:41:30|32345.2|32325.2|32348.5|32328.5|32348.5|32328.5|32345|32325|14
1641292900000|2022-01-04 10:41:40|32347|32327|32348.5|32328.5|32348.8|32328.8|32346.5|32326.5|17
1641292910000|2022-01-04 10:41:50|32348.2|32328.2|32347.1|32327.1|32348.5|32328.5|32345.9|32325.9|17
1641292920000|2022-01-04 10:42:00|32346.9|32326.9|32347|32327|32348.1|32328.1|32344.7|32324.7|18
1641292930000|2022-01-04 10:42:10|32347.1|32327.1|32346.6|32326.6|32347.6|32327.6|32346.1|32326.1|11
1641292940000|2022-01-04 10:42:20|32346.5|32326.5|32344.8|32324.8|32346.8|32326.8|32344.5|32324.5|14
1641292950000|2022-01-04 10:42:30|32346|32326|32345.1|32325.1|32346|32326|32344.7|32324.7|16
1641292960000|2022-01-04 10:42:40|32345|32325|32344.6|32324.6|32345.5|32325.5|32344.6|32324.6|10
1641292970000|2022-01-04 10:42:50|32345.4|32325.4|32344.4|32324.4|32346|32326|32344.3|32324.3|17
1641292980000|2022-01-04 10:43:00|32344.3|32324.3|32344.3|32324.3|32344.9|32324.9|32343.8|32323.8|17
1641292990000|2022-01-04 10:43:10|32344.4|32324.4|32345|32325|32345.1|32325.1|32344.2|32324.2|8
1641293000000|2022-01-04 10:43:20|32343.6|32323.6|32344|32324|32344.2|32324.2|32343.6|32323.6|11
1641293010000|2022-01-04 10:43:30|32343.9|32323.9|32343.9|32323.9|32345.3|32325.3|32343|32323|21
1641293020000|2022-01-04 10:43:40|32343.8|32323.8|32348.2|32328.2|32349.2|32329.2|32343|32323|30
1641293030000|2022-01-04 10:43:50|32347.4|32327.4|32350.6|32330.6|32350.8|32330.8|32347.1|32327.1|26
1641293040000|2022-01-04 10:44:00|32350|32330|32350.6|32330.6|32351.5|32331.5|32346.4|32326.4|21
1641293050000|2022-01-04 10:44:10|32350.4|32330.4|32346.3|32326.3|32350.4|32330.4|32346.1|32326.1|13
1641293060000|2022-01-04 10:44:20|32347.1|32327.1|32338.7|32318.7|32347.1|32327.1|32337.7|32317.7|25
1641293070000|2022-01-04 10:44:30|32337.9|32317.9|32338.6|32318.6|32339.8|32319.8|32337.9|32317.9|25
1641293080000|2022-01-04 10:44:40|32338.1|32318.1|32337.6|32317.6|32351.9|32318.6|32337.2|32301.9|19
1641293090000|2022-01-04 10:44:50|32337.9|32317.9|32339.9|32319.9|32340.2|32320.2|32337.9|32317.9|12
1641293100000|2022-01-04 10:45:00|32340.2|32320.2|32339.7|32319.7|32340.4|32320.4|32337.9|32317.9|20
1641293110000|2022-01-04 10:45:10|32339.3|32319.3|32339.8|32319.8|32341.2|32321.2|32338.8|32318.8|31
1641293120000|2022-01-04 10:45:20|32340.2|32320.2|32339.1|32319.1|32340.2|32320.2|32339.1|32319.1|17
1641293130000|2022-01-04 10:45:30|32339.5|32319.5|32339.2|32319.2|32339.6|32319.6|32339|32319|13
1641293140000|2022-01-04 10:45:40|32339.3|32319.3|32342.5|32322.5|32343|32323|32338.6|32318.6|22
1641293150000|2022-01-04 10:45:50|32341.1|32321.1|32337.4|32317.4|32341.1|32321.1|32336.6|32316.6|26
1641293160000|2022-01-04 10:46:00|32337.3|32317.3|32336.4|32316.4|32337.3|32317.3|32334.8|32314.8|28
1641293170000|2022-01-04 10:46:10|32336.7|32316.7|32336.9|32316.9|32336.9|32316.9|32336.5|32316.5|5
1641293180000|2022-01-04 10:46:20|32336.8|32316.8|32336.2|32316.2|32336.9|32316.9|32335.8|32315.8|12
1641293190000|2022-01-04 10:46:30|32336.1|32316.1|32336.7|32316.7|32337.2|32317.2|32336.1|32316.1|16
1641293200000|2022-01-04 10:46:40|32336.3|32316.3|32337.6|32317.6|32340.2|32320.2|32336.3|32316.3|23
1641293210000|2022-01-04 10:46:50|32337.7|32317.7|32338.2|32318.2|32338.3|32318.3|32337.4|32317.4|21
1641293220000|2022-01-04 10:47:00|32338.3|32318.3|32338.3|32318.3|32338.6|32318.6|32338.2|32318.2|11
1641293230000|2022-01-04 10:47:10|32338.4|32318.4|32340|32320|32340.1|32320.1|32337.8|32317.8|13
1641293240000|2022-01-04 10:47:20|32340.5|32320.5|32339.2|32319.2|32340.5|32320.5|32338.9|32318.9|19
1641293250000|2022-01-04 10:47:30|32339.3|32319.3|32341.4|32321.4|32342.8|32322.8|32339.3|32319.3|16
1641293260000|2022-01-04 10:47:40|32341.6|32321.6|32341.4|32321.4|32342.3|32322.3|32340.3|32320.3|20
1641293270000|2022-01-04 10:47:50|32341.3|32321.3|32341.6|32321.6|32341.8|32321.8|32341.3|32321.3|15
1641293280000|2022-01-04 10:48:00|32341.5|32321.5|32340.8|32320.8|32341.5|32321.5|32338.9|32318.9|30
1641293290000|2022-01-04 10:48:10|32341.3|32321.3|32341.2|32321.2|32341.6|32321.6|32340.8|32320.8|16
1641293300000|2022-01-04 10:48:20|32341.1|32321.1|32339.9|32319.9|32341.4|32321.4|32339.6|32319.6|8
1641293310000|2022-01-04 10:48:30|32340|32320|32338.8|32318.8|32340.4|32320.4|32338.6|32318.6|11
1641293320000|2022-01-04 10:48:40|32338.4|32318.4|32341.7|32321.7|32341.7|32321.7|32338.4|32318.4|19
1641293330000|2022-01-04 10:48:50|32341.6|32321.6|32341.3|32321.3|32341.7|32321.7|32341|32321|11
1641293340000|2022-01-04 10:49:00|32341.1|32321.1|32341|32321|32341.5|32321.5|32340|32320|13
1641293350000|2022-01-04 10:49:10|32341.2|32321.2|32343|32323|32344|32324|32341.1|32321.1|24
1641293360000|2022-01-04 10:49:20|32342.9|32322.9|32343.2|32323.2|32343.4|32323.4|32342.5|32322.5|9
1641293370000|2022-01-04 10:49:30|32343.3|32323.3|32342.9|32322.9|32343.3|32323.3|32342|32322|14
1641293380000|2022-01-04 10:49:40|32343.1|32323.1|32341.7|32321.7|32343.5|32323.5|32341.2|32321.2|12
1641293390000|2022-01-04 10:49:50|32342.6|32322.6|32347.7|32327.7|32347.9|32327.9|32342.4|32322.4|23
1641293400000|2022-01-04 10:50:00|32347.6|32327.6|32347.9|32327.9|32348.2|32328.2|32347|32327|22
1641293410000|2022-01-04 10:50:10|32348.2|32328.2|32353.5|32333.5|32353.5|32333.5|32347.3|32327.3|19
1641293420000|2022-01-04 10:50:20|32353.1|32333.1|32353.2|32333.2|32354.1|32334.1|32350.8|32330.8|25
1641293430000|2022-01-04 10:50:30|32353.8|32333.8|32354.7|32334.7|32354.7|32334.7|32352.9|32332.9|29
1641293440000|2022-01-04 10:50:40|32354.6|32334.6|32351.1|32331.1|32354.6|32334.6|32350.3|32330.3|19
1641293450000|2022-01-04 10:50:50|32351.3|32331.3|32352.2|32332.2|32352.3|32332.3|32350.4|32330.4|15
1641293460000|2022-01-04 10:51:00|32351.7|32331.7|32351.7|32331.7|32352.2|32332.2|32351.3|32331.3|13
1641293470000|2022-01-04 10:51:10|32351.3|32331.3|32355|32335|32355.7|32335.7|32351.3|32331.3|17
1641293480000|2022-01-04 10:51:20|32355.3|32335.3|32352.4|32332.4|32355.4|32335.4|32352.4|32332.4|21
1641293490000|2022-01-04 10:51:30|32352|32332|32354.2|32334.2|32354.4|32334.4|32352|32332|15
1641293500000|2022-01-04 10:51:40|32354.3|32334.3|32354.6|32334.6|32354.8|32334.8|32354.2|32334.2|14
1641293510000|2022-01-04 10:51:50|32354.2|32334.2|32350.3|32330.3|32354.2|32334.2|32350.3|32330.3|20
1641293520000|2022-01-04 10:52:00|32350.1|32330.1|32352.4|32332.4|32352.4|32332.4|32349.8|32329.8|8
1641293530000|2022-01-04 10:52:10|32353.1|32333.1|32354.4|32334.4|32355.7|32335.7|32352.3|32332.3|25
1641293540000|2022-01-04 10:52:20|32354.1|32334.1|32356.8|32336.8|32356.8|32336.8|32353.1|32333.1|26
1641293550000|2022-01-04 10:52:30|32356.7|32336.7|32355.8|32335.8|32357.9|32337.9|32355.1|32335.1|19
1641293560000|2022-01-04 10:52:40|32355.5|32335.5|32354.2|32334.2|32356.4|32336.4|32354.1|32334.1|19
1641293570000|2022-01-04 10:52:50|32354.1|32334.1|32356.6|32336.6|32357.5|32337.5|32354.1|32334.1|24
1641293580000|2022-01-04 10:53:00|32356.7|32336.7|32356.6|32336.6|32357.5|32337.5|32355.4|32335.4|18
1641293590000|2022-01-04 10:53:10|32356.9|32336.9|32356.5|32336.5|32356.9|32336.9|32355.5|32335.5|8
1641293600000|2022-01-04 10:53:20|32356.6|32336.6|32357.4|32337.4|32357.4|32337.4|32355|32335|21
1641293610000|2022-01-04 10:53:30|32357.2|32337.2|32356.7|32336.7|32357.2|32337.2|32355.7|32335.7|8
1641293620000|2022-01-04 10:53:40|32357.2|32337.2|32357.2|32337.2|32357.6|32337.6|32356.4|32336.4|9
1641293630000|2022-01-04 10:53:50|32357.1|32337.1|32355.9|32335.9|32357.2|32337.2|32355.9|32335.9|8
1641293640000|2022-01-04 10:54:00|32355.7|32335.7|32357.3|32337.3|32358.7|32338.7|32355.3|32335.3|22
1641293650000|2022-01-04 10:54:10|32357.2|32337.2|32357.3|32337.3|32357.9|32337.9|32356.6|32336.6|14
1641293660000|2022-01-04 10:54:20|32357.2|32337.2|32357.8|32337.8|32360.3|32340.3|32357.1|32337.1|10
1641293670000|2022-01-04 10:54:30|32358.1|32338.1|32358.4|32338.4|32359.1|32339.1|32356.9|32336.9|21
1641293680000|2022-01-04 10:54:40|32358.7|32338.7|32357.9|32337.9|32358.8|32338.8|32357.7|32337.7|9
1641293690000|2022-01-04 10:54:50|32358.1|32338.1|32356.6|32336.6|32358.6|32338.6|32356.6|32336.6|15
1641293700000|2022-01-04 10:55:00|32356.2|32336.2|32359|32339|32360|32340|32355.9|32335.9|18
1641293710000|2022-01-04 10:55:10|32359.8|32339.8|32359.1|32339.1|32359.8|32339.8|32359|32339|6
1641293720000|2022-01-04 10:55:20|32359.2|32339.2|32358.9|32338.9|32361.2|32341.2|32357.9|32337.9|13
1641293730000|2022-01-04 10:55:30|32355.5|32335.5|32359.9|32339.9|32360.4|32340.4|32355.5|32335.5|23
1641293740000|2022-01-04 10:55:40|32359.5|32339.5|32359.7|32339.7|32361.2|32341.2|32359.2|32339.2|18
1641293750000|2022-01-04 10:55:50|32359.5|32339.5|32361.6|32341.6|32362.4|32342.4|32359.5|32339.5|25
1641293760000|2022-01-04 10:56:00|32361.5|32341.5|32362.1|32342.1|32364.3|32344.3|32361.5|32341.5|18
1641293770000|2022-01-04 10:56:10|32362.8|32342.8|32363.3|32343.3|32363.4|32343.4|32362.2|32342.2|14
1641293780000|2022-01-04 10:56:20|32363.1|32343.1|32363|32343|32363.5|32343.5|32362.4|32342.4|16
1641293790000|2022-01-04 10:56:30|32362.9|32342.9|32362.6|32342.6|32364.3|32344.3|32362.4|32342.4|11
1641293800000|2022-01-04 10:56:40|32362.9|32342.9|32362.7|32342.7|32364.2|32344.2|32362.7|32342.7|16
1641293810000|2022-01-04 10:56:50|32362.9|32342.9|32366.5|32346.5|32366.6|32346.6|32362.9|32342.9|22
1641293820000|2022-01-04 10:57:00|32365.9|32345.9|32366.8|32346.8|32367.3|32347.3|32365.2|32345.2|21
1641293830000|2022-01-04 10:57:10|32366.7|32346.7|32367.2|32347.2|32367.7|32347.7|32366.4|32346.4|20
1641293840000|2022-01-04 10:57:20|32367.1|32347.1|32365.9|32345.9|32367.6|32347.6|32364.2|32344.2|17
1641293850000|2022-01-04 10:57:30|32364.9|32344.9|32367.3|32347.3|32367.3|32347.3|32364.3|32344.3|19
1641293860000|2022-01-04 10:57:40|32366.9|32346.9|32367.7|32347.7|32368.3|32348.3|32366.3|32346.3|20
1641293870000|2022-01-04 10:57:50|32367.3|32347.3|32367.8|32347.8|32369.7|32349.7|32367.1|32347.1|22
1641293880000|2022-01-04 10:58:00|32367.5|32347.5|32368.5|32348.5|32368.9|32348.9|32367.5|32347.5|14
1641293890000|2022-01-04 10:58:10|32368.6|32348.6|32365.8|32345.8|32368.6|32348.6|32363.2|32343.2|26
1641293900000|2022-01-04 10:58:20|32365.5|32345.5|32367.1|32347.1|32367.5|32347.5|32365.5|32345.5|27
1641293910000|2022-01-04 10:58:30|32367.2|32347.2|32365.2|32345.2|32367.2|32347.2|32365.1|32345.1|19
1641293920000|2022-01-04 10:58:40|32364.8|32344.8|32365.8|32345.8|32366.1|32346.1|32364.7|32344.7|19
1641293930000|2022-01-04 10:58:50|32366.7|32346.7|32366.7|32346.7|32367.9|32347.9|32366.1|32346.1|19
1641293940000|2022-01-04 10:59:00|32366.8|32346.8|32365.2|32345.2|32366.8|32346.8|32365|32345|19
1641293950000|2022-01-04 10:59:10|32365.1|32345.1|32365.2|32345.2|32365.8|32345.8|32364.7|32344.7|18
1641293960000|2022-01-04 10:59:20|32365.1|32345.1|32364.6|32344.6|32366.6|32346.6|32364.4|32344.4|21
1641293970000|2022-01-04 10:59:30|32364.7|32344.7|32365.9|32345.9|32365.9|32345.9|32364.6|32344.6|16
1641293980000|2022-01-04 10:59:40|32365.5|32345.5|32365|32345|32366.2|32346.2|32364.8|32344.8|16
1641293990000|2022-01-04 10:59:50|32365.2|32345.2|32367.7|32347.7|32367.8|32347.8|32364|32344|15
1641294000000|2022-01-04 11:00:00|32366.9|32346.9|32367|32347|32367.1|32347.1|32362.5|32342.5|28
1641294010000|2022-01-04 11:00:10|32366.6|32346.6|32366.8|32346.8|32367.1|32347.1|32365.9|32345.9|18
1641294020000|2022-01-04 11:00:20|32366.5|32346.5|32367.2|32347.2|32367.6|32347.6|32366.5|32346.5|15
1641294030000|2022-01-04 11:00:30|32367.8|32347.8|32371.7|32351.7|32372.9|32352.9|32367.6|32347.6|25
1641294040000|2022-01-04 11:00:40|32371|32351|32373.2|32353.2|32375.6|32355.6|32370.5|32350.5|26
1641294050000|2022-01-04 11:00:50|32372.7|32352.7|32372.2|32352.2|32372.9|32352.9|32371.3|32351.3|16
1641294060000|2022-01-04 11:01:00|32371.7|32351.7|32371.6|32351.6|32373.2|32353.2|32370.7|32350.7|24
1641294070000|2022-01-04 11:01:10|32371.8|32351.8|32365.2|32345.2|32371.8|32351.8|32362.9|32342.9|30
1641294080000|2022-01-04 11:01:20|32364.9|32344.9|32362.7|32342.7|32365.5|32345.5|32358.6|32338.6|25
1641294090000|2022-01-04 11:01:30|32362.2|32342.2|32364.3|32344.3|32365.1|32345.1|32362.2|32342.2|23
1641294100000|2022-01-04 11:01:40|32364.1|32344.1|32364.3|32344.3|32365.6|32345.6|32362.7|32342.7|20
1641294110000|2022-01-04 11:01:50|32362.9|32342.9|32362.4|32342.4|32364|32344|32361.5|32341.5|22
1641294120000|2022-01-04 11:02:00|32362.5|32342.5|32361.7|32341.7|32363.1|32343.1|32361.5|32341.5|17
1641294130000|2022-01-04 11:02:10|32362.4|32342.4|32364.2|32344.2|32364.2|32344.2|32362|32342|15
1641294140000|2022-01-04 11:02:20|32365|32345|32366.3|32346.3|32366.6|32346.6|32362.4|32342.4|24
1641294150000|2022-01-04 11:02:30|32366.5|32346.5|32365.5|32345.5|32366.6|32346.6|32364.1|32344.1|15
1641294160000|2022-01-04 11:02:40|32365.4|32345.4|32370|32350|32370.2|32350.2|32364.6|32344.6|21
1641294170000|2022-01-04 11:02:50|32365.5|32345.5|32373.8|32353.8|32373.8|32353.8|32365.5|32345.5|28
1641294180000|2022-01-04 11:03:00|32374.4|32354.4|32374.5|32354.5|32375.4|32355.4|32371.7|32351.7|28
1641294190000|2022-01-04 11:03:10|32374.7|32354.7|32368.1|32348.1|32374.8|32354.8|32368|32348|18
1641294200000|2022-01-04 11:03:20|32369.1|32349.1|32370.2|32350.2|32371.4|32351.4|32369|32349|23
1641294210000|2022-01-04 11:03:30|32370.9|32350.9|32371.2|32351.2|32372.8|32352.8|32370.8|32350.8|18
1641294220000|2022-01-04 11:03:40|32371.5|32351.5|32372.3|32352.3|32372.7|32352.7|32371.3|32351.3|21
1641294230000|2022-01-04 11:03:50|32372.1|32352.1|32370.6|32350.6|32372.5|32352.5|32368.9|32348.9|27
1641294240000|2022-01-04 11:04:00|32370.4|32350.4|32370.2|32350.2|32371.3|32351.3|32370.2|32350.2|19
1641294250000|2022-01-04 11:04:10|32370.7|32350.7|32369.6|32349.6|32371.3|32351.3|32369.6|32349.6|16
1641294260000|2022-01-04 11:04:20|32369.8|32349.8|32372.8|32352.8|32374.2|32354.2|32369.4|32349.4|20
1641294270000|2022-01-04 11:04:30|32372.4|32352.4|32373.6|32353.6|32373.6|32353.6|32371.3|32351.3|20
1641294280000|2022-01-04 11:04:40|32373.4|32353.4|32373.1|32353.1|32373.7|32353.7|32372.7|32352.7|15
1641294290000|2022-01-04 11:04:50|32373.5|32353.5|32375.3|32355.3|32376.8|32356.8|32370.4|32350.4|22
1641294300000|2022-01-04 11:05:00|32375.5|32355.5|32376.9|32356.9|32377.2|32357.2|32374.4|32354.4|21
1641294310000|2022-01-04 11:05:10|32377.1|32357.1|32374.4|32354.4|32377.1|32357.1|32374|32354|16
1641294320000|2022-01-04 11:05:20|32374.5|32354.5|32375.1|32355.1|32378.9|32358.9|32373.3|32353.3|20
1641294330000|2022-01-04 11:05:30|32376.4|32356.4|32377.3|32357.3|32379.1|32359.1|32376.4|32356.4|21
1641294340000|2022-01-04 11:05:40|32377|32357|32376.7|32356.7|32379|32359|32374.2|32354.2|25
1641294350000|2022-01-04 11:05:50|32378.1|32358.1|32375.3|32355.3|32378.1|32358.1|32375.3|32355.3|25
1641294360000|2022-01-04 11:06:00|32375.7|32355.7|32371.4|32351.4|32377.2|32357.2|32370.3|32350.3|26
1641294370000|2022-01-04 11:06:10|32371.2|32351.2|32369.3|32349.3|32371.2|32351.2|32367.8|32347.8|15
1641294380000|2022-01-04 11:06:20|32369.1|32349.1|32367.7|32347.7|32369.2|32349.2|32364.8|32344.8|18
1641294390000|2022-01-04 11:06:30|32367.3|32347.3|32367.5|32347.5|32368.7|32348.7|32367.3|32347.3|22
1641294400000|2022-01-04 11:06:40|32367.1|32347.1|32365.6|32345.6|32368.6|32348.6|32365|32345|15
1641294410000|2022-01-04 11:06:50|32365.5|32345.5|32364.5|32344.5|32366.5|32346.5|32363.1|32343.1|25
1641294420000|2022-01-04 11:07:00|32362.6|32342.6|32360.7|32340.7|32363.6|32343.6|32357.2|32337.2|32
1641294430000|2022-01-04 11:07:10|32360.8|32340.8|32354.7|32334.7|32362.4|32342.4|32354.7|32334.7|28
1641294440000|2022-01-04 11:07:20|32355.3|32335.3|32356.6|32336.6|32356.6|32336.6|32355.3|32335.3|12
1641294450000|2022-01-04 11:07:30|32355.7|32335.7|32355.9|32335.9|32358|32338|32355.1|32335.1|26
1641294460000|2022-01-04 11:07:40|32356.4|32336.4|32359.8|32339.8|32361.9|32341.9|32355.6|32335.6|26
1641294470000|2022-01-04 11:07:50|32359.9|32339.9|32359.1|32339.1|32360.3|32340.3|32358.6|32338.6|13
1641294480000|2022-01-04 11:08:00|32359|32339|32360|32340|32360|32340|32358.9|32338.9|16
1641294490000|2022-01-04 11:08:10|32359.9|32339.9|32361.9|32341.9|32362|32342|32359.7|32339.7|11
1641294500000|2022-01-04 11:08:20|32360.6|32340.6|32360.8|32340.8|32361.3|32341.3|32358.9|32338.9|14
1641294510000|2022-01-04 11:08:30|32361.1|32341.1|32361|32341|32361.1|32341.1|32360.7|32340.7|10
1641294520000|2022-01-04 11:08:40|32361.1|32341.1|32367.4|32347.4|32368.5|32348.5|32360.9|32340.9|27
1641294530000|2022-01-04 11:08:50|32367.1|32347.1|32366|32346|32367.5|32347.5|32364.1|32344.1|21
1641294540000|2022-01-04 11:09:00|32366.1|32346.1|32366.2|32346.2|32369.7|32349.7|32365.3|32345.3|24
1641294550000|2022-01-04 11:09:10|32366.1|32346.1|32369.2|32349.2|32369.2|32349.2|32366.1|32346.1|21
1641294560000|2022-01-04 11:09:20|32368.1|32348.1|32367.7|32347.7|32369.1|32349.1|32366.9|32346.9|16
1641294570000|2022-01-04 11:09:30|32367.9|32347.9|32368|32348|32368.7|32348.7|32367.8|32347.8|17
1641294580000|2022-01-04 11:09:40|32368.1|32348.1|32371.8|32351.8|32372.3|32352.3|32368.1|32348.1|20
1641294590000|2022-01-04 11:09:50|32371.9|32351.9|32371|32351|32372.2|32352.2|32370.6|32350.6|21
1641294600000|2022-01-04 11:10:00|32370.7|32350.7|32378.6|32358.6|32378.6|32358.6|32370.7|32350.7|26
1641294610000|2022-01-04 11:10:10|32376.5|32356.5|32379.1|32359.1|32379.6|32359.6|32376.2|32356.2|32
1641294620000|2022-01-04 11:10:20|32379|32359|32381.7|32361.7|32381.7|32361.7|32377.8|32357.8|20
1641294630000|2022-01-04 11:10:30|32381.6|32361.6|32384.7|32364.7|32384.7|32364.7|32380.4|32360.4|23
1641294640000|2022-01-04 11:10:40|32385.2|32365.2|32382.3|32362.3|32385.3|32365.3|32381.2|32361.2|28
1641294650000|2022-01-04 11:10:50|32382.4|32362.4|32380.3|32360.3|32384.9|32364.9|32378.4|32358.4|23
1641294660000|2022-01-04 11:11:00|32378.9|32358.9|32384.8|32364.8|32387|32367|32378.9|32358.9|26
1641294670000|2022-01-04 11:11:10|32385.5|32365.5|32383.1|32363.1|32386.2|32366.2|32381.3|32361.3|29
1641294680000|2022-01-04 11:11:20|32383.2|32363.2|32380.3|32360.3|32383.6|32363.6|32378.7|32358.7|21
1641294690000|2022-01-04 11:11:30|32382|32362|32375.4|32355.4|32382.5|32362.5|32374|32354|31
1641294700000|2022-01-04 11:11:40|32375.9|32355.9|32374.5|32354.5|32379.7|32359.7|32373.8|32353.8|30
1641294710000|2022-01-04 11:11:50|32374.6|32354.6|32379|32359|32379|32359|32374.6|32354.6|23
1641294720000|2022-01-04 11:12:00|32378.1|32358.1|32377.4|32357.4|32379|32359|32376.4|32356.4|15
1641294730000|2022-01-04 11:12:10|32377.2|32357.2|32377.9|32357.9|32379|32359|32375.3|32355.3|25
1641294740000|2022-01-04 11:12:20|32377.8|32357.8|32378.6|32358.6|32381.1|32361.1|32377.3|32357.3|17
1641294750000|2022-01-04 11:12:30|32379.4|32359.4|32378.9|32358.9|32380.9|32360.9|32377.5|32357.5|17
1641294760000|2022-01-04 11:12:40|32379|32359|32379.1|32359.1|32379.4|32359.4|32378.3|32358.3|17
1641294770000|2022-01-04 11:12:50|32378.6|32358.6|32376.7|32356.7|32379.5|32359.5|32375.9|32355.9|15
1641294780000|2022-01-04 11:13:00|32376.2|32356.2|32379|32359|32380|32360|32376.2|32356.2|12
1641294790000|2022-01-04 11:13:10|32379.4|32359.4|32380.6|32360.6|32382.4|32362.4|32376.7|32356.7|19
1641294800000|2022-01-04 11:13:20|32381|32361|32378|32358|32381|32361|32374.8|32354.8|30
1641294810000|2022-01-04 11:13:30|32377.8|32357.8|32380.6|32360.6|32383.7|32363.7|32377.5|32357.5|24
1641294820000|2022-01-04 11:13:40|32380.9|32360.9|32380.8|32360.8|32381.1|32361.1|32379.5|32359.5|18
1641294830000|2022-01-04 11:13:50|32376.2|32356.2|32367.8|32347.8|32376.2|32356.2|32365.1|32345.1|29
1641294840000|2022-01-04 11:14:00|32366|32346|32364|32344|32368.7|32348.7|32362.8|32342.8|29
1641294850000|2022-01-04 11:14:10|32363.3|32343.3|32364.8|32344.8|32365.8|32345.8|32363.3|32343.3|21
1641294860000|2022-01-04 11:14:20|32365.9|32345.9|32366|32346|32366.1|32346.1|32364.7|32344.7|11
1641294870000|2022-01-04 11:14:30|32365.9|32345.9|32366.3|32346.3|32367.6|32347.6|32364.4|32344.4|24
1641294880000|2022-01-04 11:14:40|32367|32347|32372.1|32352.1|32372.7|32352.7|32365.5|32345.5|32
1641294890000|2022-01-04 11:14:50|32372|32352|32379.5|32359.5|32380.8|32360.8|32372|32352|31
1641294900000|2022-01-04 11:15:00|32379.4|32359.4|32384.3|32364.3|32399.5|32364.3|32379.4|32348.4|29
1641294910000|2022-01-04 11:15:10|32384.6|32364.6|32381.2|32361.2|32385.1|32365.1|32381.2|32361.2|29
1641294920000|2022-01-04 11:15:20|32381.4|32361.4|32379.5|32359.5|32381.4|32361.4|32378.8|32358.8|22
1641294930000|2022-01-04 11:15:30|32379.8|32359.8|32377.2|32357.2|32380|32360|32377.2|32357.2|27
1641294940000|2022-01-04 11:15:40|32376.6|32356.6|32378.1|32358.1|32378.1|32358.1|32376.2|32356.2|23
1641294950000|2022-01-04 11:15:50|32378|32358|32378.6|32358.6|32379.3|32359.3|32377|32357|24
1641294960000|2022-01-04 11:16:00|32378.2|32358.2|32382.4|32362.4|32383.2|32363.2|32378.2|32358.2|31
1641294970000|2022-01-04 11:16:10|32382.3|32362.3|32382.4|32362.4|32383.8|32363.8|32381.9|32361.9|23
1641294980000|2022-01-04 11:16:20|32382.1|32362.1|32377.2|32357.2|32382.1|32362.1|32374.9|32354.9|26
1641294990000|2022-01-04 11:16:30|32377.7|32357.7|32380.6|32360.6|32381.4|32361.4|32376|32356|19
1641295000000|2022-01-04 11:16:40|32380.7|32360.7|32378.7|32358.7|32381.4|32361.4|32378.2|32358.2|20
1641295010000|2022-01-04 11:16:50|32381.7|32361.7|32384.9|32364.9|32385.5|32365.5|32381.7|32361.7|22
1641295020000|2022-01-04 11:17:00|32384.2|32364.2|32385.6|32365.6|32387.5|32367.5|32383.5|32363.5|19
1641295030000|2022-01-04 11:17:10|32385.4|32365.4|32386.1|32366.1|32386.4|32366.4|32384.7|32364.7|17
1641295040000|2022-01-04 11:17:20|32386.3|32366.3|32386.6|32366.6|32389|32369|32385.3|32365.3|27
1641295050000|2022-01-04 11:17:30|32387.6|32367.6|32386.9|32366.9|32390.1|32370.1|32385.5|32365.5|20
1641295060000|2022-01-04 11:17:40|32387.2|32367.2|32387.9|32367.9|32388.1|32368.1|32386.8|32366.8|11
1641295070000|2022-01-04 11:17:50|32387.3|32367.3|32388.5|32368.5|32388.8|32368.8|32387.2|32367.2|11
1641295080000|2022-01-04 11:18:00|32387.5|32367.5|32388.5|32368.5|32389.5|32369.5|32387|32367|19
1641295090000|2022-01-04 11:18:10|32390.2|32370.2|32389.2|32369.2|32392.6|32372.6|32387.6|32367.6|22
1641295100000|2022-01-04 11:18:20|32389|32369|32391.2|32371.2|32391.2|32371.2|32389|32369|22
1641295110000|2022-01-04 11:18:30|32391.1|32371.1|32390.5|32370.5|32391.1|32371.1|32389|32369|20
1641295120000|2022-01-04 11:18:40|32390.2|32370.2|32393.7|32373.7|32393.8|32373.8|32388.4|32368.4|26
1641295130000|2022-01-04 11:18:50|32393|32373|32393.1|32373.1|32393.6|32373.6|32392.2|32372.2|22
1641295140000|2022-01-04 11:19:00|32392.9|32372.9|32391.9|32371.9|32393.7|32373.7|32391.3|32371.3|26
1641295150000|2022-01-04 11:19:10|32391.8|32371.8|32394.2|32374.2|32394.6|32374.6|32391.4|32371.4|27
1641295160000|2022-01-04 11:19:20|32394.5|32374.5|32396|32376|32396|32376|32392.7|32372.7|25
1641295170000|2022-01-04 11:19:30|32395.1|32375.1|32399.1|32379.1|32399.3|32379.3|32395.1|32375.1|28
1641295180000|2022-01-04 11:19:40|32399.2|32379.2|32399.1|32379.1|32399.7|32379.7|32397.5|32377.5|19
1641295190000|2022-01-04 11:19:50|32398.5|32378.5|32400.4|32380.4|32400.4|32380.4|32398.5|32378.5|23
1641295200000|2022-01-04 11:20:00|32400.5|32380.5|32398.9|32378.9|32400.7|32380.7|32397.8|32377.8|19
1641295210000|2022-01-04 11:20:10|32399.4|32379.4|32400.5|32380.5|32400.6|32380.6|32397.4|32377.4|25
1641295220000|2022-01-04 11:20:20|32401.8|32381.8|32400.9|32380.9|32401.8|32381.8|32398.9|32378.9|25
1641295230000|2022-01-04 11:20:30|32401.1|32381.1|32397.2|32377.2|32401.1|32381.1|32397.2|32377.2|34
1641295240000|2022-01-04 11:20:40|32397.6|32377.6|32398.4|32378.4|32399.1|32379.1|32397.6|32377.6|13
1641295250000|2022-01-04 11:20:50|32398.6|32378.6|32398.1|32378.1|32399.3|32379.3|32397.2|32377.2|14
1641295260000|2022-01-04 11:21:00|32397.8|32377.8|32398.4|32378.4|32398.4|32378.4|32397.2|32377.2|14
1641295270000|2022-01-04 11:21:10|32397.9|32377.9|32397.3|32377.3|32398.4|32378.4|32397.3|32377.3|12
1641295280000|2022-01-04 11:21:20|32397.4|32377.4|32396.6|32376.6|32397.5|32377.5|32395.9|32375.9|4
1641295290000|2022-01-04 11:21:30|32396.4|32376.4|32397.8|32377.8|32399.2|32379.2|32395.5|32375.5|23
1641295300000|2022-01-04 11:21:40|32397.6|32377.6|32397.4|32377.4|32399.3|32379.3|32396.5|32376.5|23
1641295310000|2022-01-04 11:21:50|32397.8|32377.8|32397.7|32377.7|32398.6|32378.6|32397.2|32377.2|14
1641295320000|2022-01-04 11:22:00|32398.1|32378.1|32399.4|32379.4|32400.5|32380.5|32397.7|32377.7|16
1641295330000|2022-01-04 11:22:10|32397.9|32377.9|32398.5|32378.5|32401.2|32381.2|32397.9|32377.9|17
1641295340000|2022-01-04 11:22:20|32398.8|32378.8|32399.7|32379.7|32400.6|32380.6|32398.8|32378.8|18
1641295350000|2022-01-04 11:22:30|32400.1|32380.1|32401.6|32381.6|32401.6|32381.6|32399.6|32379.6|21
1641295360000|2022-01-04 11:22:40|32401.8|32381.8|32401.9|32381.9|32403.4|32383.4|32401.2|32381.2|25
1641295370000|2022-01-04 11:22:50|32401.7|32381.7|32401|32381|32402|32382|32399.6|32379.6|23
1641295380000|2022-01-04 11:23:00|32401.8|32381.8|32401.2|32381.2|32401.8|32381.8|32400.2|32380.2|21
1641295390000|2022-01-04 11:23:10|32401.3|32381.3|32401.1|32381.1|32401.4|32381.4|32400.7|32380.7|9
1641295400000|2022-01-04 11:23:20|32401.4|32381.4|32400.3|32380.3|32401.6|32381.6|32399.9|32379.9|20
1641295410000|2022-01-04 11:23:30|32401|32381|32400.9|32380.9|32401|32381|32398.8|32378.8|26
1641295420000|2022-01-04 11:23:40|32401|32381|32399.3|32379.3|32401.1|32381.1|32397.9|32377.9|22
1641295430000|2022-01-04 11:23:50|32399.2|32379.2|32400|32380|32400|32380|32398.7|32378.7|16
1641295440000|2022-01-04 11:24:00|32399.7|32379.7|32400.8|32380.8|32401.1|32381.1|32399|32379|27
1641295450000|2022-01-04 11:24:10|32401.2|32381.2|32401.8|32381.8|32402.6|32382.6|32400|32380|27
1641295460000|2022-01-04 11:24:20|32401.9|32381.9|32404.5|32384.5|32404.8|32384.8|32401.4|32381.4|15
1641295470000|2022-01-04 11:24:30|32404.6|32384.6|32403.8|32383.8|32404.6|32384.6|32403.6|32383.6|25
1641295480000|2022-01-04 11:24:40|32404|32384|32407.3|32387.3|32407.9|32387.9|32404|32384|32
1641295490000|2022-01-04 11:24:50|32407|32387|32405.4|32385.4|32407.6|32387.6|32403.9|32383.9|28
1641295500000|2022-01-04 11:25:00|32406|32386|32399.7|32379.7|32406|32386|32399.2|32379.2|32
1641295510000|2022-01-04 11:25:10|32399.6|32379.6|32399.8|32379.8|32400.2|32380.2|32398.4|32378.4|22
1641295520000|2022-01-04 11:25:20|32399.7|32379.7|32400.3|32380.3|32400.8|32380.8|32398.7|32378.7|19
1641295530000|2022-01-04 11:25:30|32401.3|32381.3|32399.7|32379.7|32403.1|32383.1|32399.7|32379.7|20
1641295540000|2022-01-04 11:25:40|32400.5|32380.5|32400.7|32380.7|32401|32381|32399.8|32379.8|15
1641295550000|2022-01-04 11:25:50|32400.6|32380.6|32399.2|32379.2|32401.3|32381.3|32397|32377|26
1641295560000|2022-01-04 11:26:00|32399.3|32379.3|32397.6|32377.6|32399.3|32379.3|32397.6|32377.6|23
1641295570000|2022-01-04 11:26:10|32397.5|32377.5|32400.6|32380.6|32401.1|32381.1|32397.2|32377.2|27
1641295580000|2022-01-04 11:26:20|32400.5|32380.5|32413.6|32393.6|32415|32395|32399.4|32379.4|37
1641295590000|2022-01-04 11:26:30|32412.6|32392.6|32408.7|32388.7|32413.9|32393.9|32408.5|32388.5|37
1641295600000|2022-01-04 11:26:40|32408.8|32388.8|32404.4|32384.4|32409.7|32389.7|32404.2|32384.2|33
1641295610000|2022-01-04 11:26:50|32404.9|32384.9|32406.8|32386.8|32406.8|32386.8|32403.5|32383.5|32
1641295620000|2022-01-04 11:27:00|32406.7|32386.7|32409.8|32389.8|32412.6|32392.6|32406|32386|35
1641295630000|2022-01-04 11:27:10|32409.7|32389.7|32412.3|32392.3|32412.9|32392.9|32409.4|32389.4|27
1641295640000|2022-01-04 11:27:20|32413.1|32393.1|32412.2|32392.2|32414.9|32394.9|32411.5|32391.5|28
1641295650000|2022-01-04 11:27:30|32412.5|32392.5|32408.3|32388.3|32412.5|32392.5|32407.2|32387.2|31
1641295660000|2022-01-04 11:27:40|32408.2|32388.2|32408|32388|32408.9|32388.9|32407.5|32387.5|26
1641295670000|2022-01-04 11:27:50|32407.9|32387.9|32408.3|32388.3|32408.6|32388.6|32406.9|32386.9|20
1641295680000|2022-01-04 11:28:00|32408.2|32388.2|32403.9|32383.9|32408.3|32388.3|32402.9|32382.9|20
1641295690000|2022-01-04 11:28:10|32404|32384|32403.9|32383.9|32405.5|32385.5|32403.7|32383.7|23
1641295700000|2022-01-04 11:28:20|32404.2|32384.2|32405.7|32385.7|32406.8|32386.8|32403|32383|23
1641295710000|2022-01-04 11:28:30|32406|32386|32402.8|32382.8|32406.4|32386.4|32402|32382|15
1641295720000|2022-01-04 11:28:40|32401.9|32381.9|32405.7|32385.7|32405.7|32385.7|32401.6|32381.6|27
1641295730000|2022-01-04 11:28:50|32405.1|32385.1|32407|32387|32408.1|32388.1|32404|32384|20
1641295740000|2022-01-04 11:29:00|32406.4|32386.4|32407|32387|32407.4|32387.4|32406.2|32386.2|17
1641295750000|2022-01-04 11:29:10|32407.1|32387.1|32408.6|32388.6|32408.8|32388.8|32407.1|32387.1|18
1641295760000|2022-01-04 11:29:20|32408.3|32388.3|32406.8|32386.8|32408.9|32388.9|32406.5|32386.5|19
1641295770000|2022-01-04 11:29:30|32407.2|32387.2|32408.1|32388.1|32408.4|32388.4|32406.4|32386.4|20
1641295780000|2022-01-04 11:29:40|32408|32388|32409.9|32389.9|32410.2|32390.2|32407.8|32387.8|16
1641295790000|2022-01-04 11:29:50|32410.7|32390.7|32412.9|32392.9|32413.4|32393.4|32410.6|32390.6|13
1641295800000|2022-01-04 11:30:00|32413.2|32393.2|32424.3|32404.3|32425.4|32405.4|32413.2|32393.2|29
1641295810000|2022-01-04 11:30:10|32425.2|32405.2|32428.1|32408.1|32430.4|32410.4|32423.9|32403.9|30
1641295820000|2022-01-04 11:30:20|32428.3|32408.3|32433|32413|32435.9|32415.9|32428.2|32408.2|27
1641295830000|2022-01-04 11:30:30|32431.1|32411.1|32429.3|32409.3|32432|32412|32427.3|32407.3|29
1641295840000|2022-01-04 11:30:40|32427.9|32407.9|32428.6|32408.6|32430.2|32410.2|32426.8|32406.8|31
1641295850000|2022-01-04 11:30:50|32428.4|32408.4|32422.5|32402.5|32429.5|32409.5|32422.5|32402.5|27
1641295860000|2022-01-04 11:31:00|32424.7|32404.7|32424|32404|32428.2|32408.2|32422.6|32402.6|25
1641295870000|2022-01-04 11:31:10|32424.6|32404.6|32432.6|32412.6|32435.5|32415.5|32422|32402|28
1641295880000|2022-01-04 11:31:20|32428.9|32408.9|32431.1|32411.1|32431.7|32411.7|32428.5|32408.5|22
1641295890000|2022-01-04 11:31:30|32431.2|32411.2|32431.9|32411.9|32432|32412|32429.7|32409.7|19
1641295900000|2022-01-04 11:31:40|32431.8|32411.8|32434|32414|32434|32414|32430|32410|23
1641295910000|2022-01-04 11:31:50|32433.3|32413.3|32429.2|32409.2|32433.9|32413.9|32426.2|32406.2|29
1641295920000|2022-01-04 11:32:00|32426.4|32406.4|32430|32410|32431.8|32411.8|32426.4|32406.4|26
1641295930000|2022-01-04 11:32:10|32429.9|32409.9|32432|32412|32432.6|32412.6|32428.7|32408.7|17
1641295940000|2022-01-04 11:32:20|32429.5|32409.5|32432.3|32412.3|32433.3|32413.3|32429.2|32409.2|24
1641295950000|2022-01-04 11:32:30|32432.6|32412.6|32430.8|32410.8|32433|32413|32430.8|32410.8|20
1641295960000|2022-01-04 11:32:40|32430.9|32410.9|32428.6|32408.6|32433.9|32413.9|32428.6|32408.6|17
1641295970000|2022-01-04 11:32:50|32428|32408|32429.2|32409.2|32431|32411|32428|32408|20
1641295980000|2022-01-04 11:33:00|32429|32409|32429.7|32409.7|32431.5|32411.5|32429|32409|13
1641295990000|2022-01-04 11:33:10|32429.6|32409.6|32428.8|32408.8|32430.4|32410.4|32428.8|32408.8|23
1641296000000|2022-01-04 11:33:20|32428.9|32408.9|32430.8|32410.8|32430.8|32410.8|32428.9|32408.9|6
1641296010000|2022-01-04 11:33:30|32429.4|32409.4|32431.7|32411.7|32433.4|32413.4|32428.2|32408.2|19
1641296020000|2022-01-04 11:33:40|32431.2|32411.2|32429.6|32409.6|32432.2|32412.2|32429.4|32409.4|22
1641296030000|2022-01-04 11:33:50|32429.4|32409.4|32429.8|32409.8|32429.8|32409.8|32429.3|32409.3|8
1641296040000|2022-01-04 11:34:00|32429.9|32409.9|32430.8|32410.8|32431.9|32411.9|32429.9|32409.9|8
1641296050000|2022-01-04 11:34:10|32431|32411|32428.5|32408.5|32432|32412|32428.5|32408.5|13
1641296060000|2022-01-04 11:34:20|32429.1|32409.1|32425.2|32405.2|32429.1|32409.1|32424.8|32404.8|26
1641296070000|2022-01-04 11:34:30|32425.5|32405.5|32428.2|32408.2|32430|32410|32425.5|32405.5|15
1641296080000|2022-01-04 11:34:40|32426.8|32406.8|32426.7|32406.7|32427.8|32407.8|32426.6|32406.6|16
1641296090000|2022-01-04 11:34:50|32426.8|32406.8|32428.3|32408.3|32429.1|32409.1|32426.8|32406.8|18
1641296100000|2022-01-04 11:35:00|32428.2|32408.2|32428.5|32408.5|32428.9|32408.9|32428.2|32408.2|12
1641296110000|2022-01-04 11:35:10|32428.6|32408.6|32427.6|32407.6|32430.9|32410.9|32425.4|32405.4|22
1641296120000|2022-01-04 11:35:20|32427.9|32407.9|32422.5|32402.5|32427.9|32407.9|32422.5|32402.5|21
1641296130000|2022-01-04 11:35:30|32420.9|32400.9|32422.2|32402.2|32422.5|32402.5|32418.3|32398.3|26
1641296140000|2022-01-04 11:35:40|32421.5|32401.5|32421.8|32401.8|32421.8|32401.8|32420.1|32400.1|19
1641296150000|2022-01-04 11:35:50|32421.5|32401.5|32415.3|32395.3|32421.5|32401.5|32414.5|32394.5|19
1641296160000|2022-01-04 11:36:00|32416.3|32396.3|32413.5|32393.5|32417.3|32397.3|32412.2|32392.2|25
1641296170000|2022-01-04 11:36:10|32413.7|32393.7|32416.8|32396.8|32417.2|32397.2|32413.7|32393.7|19
1641296180000|2022-01-04 11:36:20|32416.1|32396.1|32418.1|32398.1|32419.2|32399.2|32415.2|32395.2|25
1641296190000|2022-01-04 11:36:30|32417.9|32397.9|32419.1|32399.1|32419.6|32399.6|32416|32396|24
1641296200000|2022-01-04 11:36:40|32418.5|32398.5|32415.8|32395.8|32418.5|32398.5|32415.3|32395.3|15
1641296210000|2022-01-04 11:36:50|32416|32396|32414.5|32394.5|32417.7|32397.7|32413.1|32393.1|26
1641296220000|2022-01-04 11:37:00|32414.4|32394.4|32414.8|32394.8|32414.8|32394.8|32413|32393|15
1641296230000|2022-01-04 11:37:10|32414.7|32394.7|32412.1|32392.1|32415|32395|32412.1|32392.1|15
1641296240000|2022-01-04 11:37:20|32411.6|32391.6|32413.1|32393.1|32414.2|32394.2|32411.6|32391.6|24
1641296250000|2022-01-04 11:37:30|32413|32393|32413.4|32393.4|32414.4|32394.4|32412.6|32392.6|18
1641296260000|2022-01-04 11:37:40|32413.5|32393.5|32412.3|32392.3|32414|32394|32412.3|32392.3|18
1641296270000|2022-01-04 11:37:50|32412|32392|32412.2|32392.2|32414.7|32394.7|32411.9|32391.9|11
1641296280000|2022-01-04 11:38:00|32412.1|32392.1|32413.1|32393.1|32413.6|32393.6|32410.7|32390.7|14
1641296290000|2022-01-04 11:38:10|32413.2|32393.2|32408.1|32388.1|32413.2|32393.2|32405|32385|26
1641296300000|2022-01-04 11:38:20|32408|32388|32409.4|32389.4|32409.8|32389.8|32406.8|32386.8|23
1641296310000|2022-01-04 11:38:30|32409.3|32389.3|32409.3|32389.3|32410|32390|32408.6|32388.6|17
1641296320000|2022-01-04 11:38:40|32409.2|32389.2|32412.3|32392.3|32412.3|32392.3|32408.4|32388.4|17
1641296330000|2022-01-04 11:38:50|32413.8|32393.8|32414.3|32394.3|32415|32395|32411.2|32391.2|27
1641296340000|2022-01-04 11:39:00|32413.4|32393.4|32419.1|32399.1|32421.8|32401.8|32413.4|32393.4|29
1641296350000|2022-01-04 11:39:10|32421.3|32401.3|32421.6|32401.6|32423.7|32403.7|32419.9|32399.9|29
1641296360000|2022-01-04 11:39:20|32422|32402|32422.4|32402.4|32425.8|32405.8|32420.4|32400.4|24
1641296370000|2022-01-04 11:39:30|32426.3|32406.3|32424.3|32404.3|32426.3|32406.3|32423.7|32403.7|23
1641296380000|2022-01-04 11:39:40|32424|32404|32424.6|32404.6|32424.6|32404.6|32422.6|32402.6|19
1641296390000|2022-01-04 11:39:50|32425.1|32405.1|32424.7|32404.7|32425.8|32405.8|32423.4|32403.4|23
1641296400000|2022-01-04 11:40:00|32424.6|32404.6|32422.4|32402.4|32424.6|32404.6|32421.1|32401.1|21
1641296410000|2022-01-04 11:40:10|32422.3|32402.3|32423.5|32403.5|32424.6|32404.6|32421.8|32401.8|23
1641296420000|2022-01-04 11:40:20|32423.6|32403.6|32424.3|32404.3|32424.5|32404.5|32422.6|32402.6|16
1641296430000|2022-01-04 11:40:30|32424.1|32404.1|32424.2|32404.2|32425|32405|32423.6|32403.6|18
1641296440000|2022-01-04 11:40:40|32424|32404|32425.7|32405.7|32426.1|32406.1|32424|32404|21
1641296450000|2022-01-04 11:40:50|32425.2|32405.2|32427.6|32407.6|32427.6|32407.6|32424.9|32404.9|21
1641296460000|2022-01-04 11:41:00|32427.5|32407.5|32425.1|32405.1|32427.5|32407.5|32424.6|32404.6|31
1641296470000|2022-01-04 11:41:10|32425.4|32405.4|32424.6|32404.6|32425.4|32405.4|32424.1|32404.1|17
1641296480000|2022-01-04 11:41:20|32424.4|32404.4|32418.6|32398.6|32425.6|32405.6|32415.8|32395.8|31
1641296490000|2022-01-04 11:41:30|32418.5|32398.5|32420.1|32400.1|32422.8|32402.8|32417.9|32397.9|26
1641296500000|2022-01-04 11:41:40|32419.9|32399.9|32420.1|32400.1|32420.3|32400.3|32419.7|32399.7|15
1641296510000|2022-01-04 11:41:50|32420.2|32400.2|32419.6|32399.6|32420.2|32400.2|32419.1|32399.1|12
1641296520000|2022-01-04 11:42:00|32419.7|32399.7|32419.1|32399.1|32419.7|32399.7|32418.3|32398.3|19
1641296530000|2022-01-04 11:42:10|32419.3|32399.3|32418.8|32398.8|32419.4|32399.4|32417|32397|15
1641296540000|2022-01-04 11:42:20|32418.2|32398.2|32416|32396|32418.6|32398.6|32416|32396|10
1641296550000|2022-01-04 11:42:30|32416.4|32396.4|32417.2|32397.2|32418|32398|32416.2|32396.2|18
1641296560000|2022-01-04 11:42:40|32417|32397|32416|32396|32417|32397|32413.4|32393.4|21
1641296570000|2022-01-04 11:42:50|32415.7|32395.7|32412.8|32392.8|32416.1|32396.1|32411.4|32391.4|19
1641296580000|2022-01-04 11:43:00|32413.1|32393.1|32412.5|32392.5|32413.9|32393.9|32411.8|32391.8|17
1641296590000|2022-01-04 11:43:10|32412.3|32392.3|32413.2|32393.2|32413.3|32393.3|32411.4|32391.4|15
1641296600000|2022-01-04 11:43:20|32413.4|32393.4|32416.1|32396.1|32416.1|32396.1|32410.3|32390.3|24
1641296610000|2022-01-04 11:43:30|32416.2|32396.2|32416.1|32396.1|32417.7|32397.7|32414.4|32394.4|24
1641296620000|2022-01-04 11:43:40|32416.9|32396.9|32415.7|32395.7|32417.7|32397.7|32415.7|32395.7|14
1641296630000|2022-01-04 11:43:50|32416.3|32396.3|32417.1|32397.1|32417.8|32397.8|32414.8|32394.8|20
1641296640000|2022-01-04 11:44:00|32417.2|32397.2|32415.1|32395.1|32417.4|32397.4|32414.4|32394.4|26
1641296650000|2022-01-04 11:44:10|32415.2|32395.2|32416.9|32396.9|32417.9|32397.9|32414.6|32394.6|17
1641296660000|2022-01-04 11:44:20|32416.8|32396.8|32417.1|32397.1|32417.9|32397.9|32414.2|32394.2|23
1641296670000|2022-01-04 11:44:30|32417.2|32397.2|32416|32396|32418.5|32398.5|32415.8|32395.8|20
1641296680000|2022-01-04 11:44:40|32416.1|32396.1|32419.5|32399.5|32421|32401|32415.9|32395.9|21
1641296690000|2022-01-04 11:44:50|32419.4|32399.4|32417.7|32397.7|32419.5|32399.5|32417.7|32397.7|18
1641296700000|2022-01-04 11:45:00|32418|32398|32417.5|32397.5|32418.1|32398.1|32415.6|32395.6|14
1641296710000|2022-01-04 11:45:10|32417.2|32397.2|32419.7|32399.7|32420|32400|32417.2|32397.2|13
1641296720000|2022-01-04 11:45:20|32419.6|32399.6|32418.3|32398.3|32421.7|32401.7|32416.1|32396.1|18
1641296730000|2022-01-04 11:45:30|32418|32398|32417.6|32397.6|32420.3|32400.3|32417.6|32397.6|17
1641296740000|2022-01-04 11:45:40|32417.9|32397.9|32420.5|32400.5|32423.6|32403.6|32417.2|32397.2|17
1641296750000|2022-01-04 11:45:50|32420.6|32400.6|32419.3|32399.3|32421.5|32401.5|32418.2|32398.2|29
1641296760000|2022-01-04 11:46:00|32419.5|32399.5|32415.7|32395.7|32419.5|32399.5|32414|32394|24
1641296770000|2022-01-04 11:46:10|32415.9|32395.9|32414|32394|32416.3|32396.3|32412.2|32392.2|23
1641296780000|2022-01-04 11:46:20|32414.1|32394.1|32415.7|32395.7|32415.7|32395.7|32411.5|32391.5|21
1641296790000|2022-01-04 11:46:30|32415.8|32395.8|32416.5|32396.5|32417|32397|32415.6|32395.6|13
1641296800000|2022-01-04 11:46:40|32416.6|32396.6|32414.6|32394.6|32416.6|32396.6|32413|32393|16
1641296810000|2022-01-04 11:46:50|32414.7|32394.7|32413.6|32393.6|32414.8|32394.8|32411.1|32391.1|13
1641296820000|2022-01-04 11:47:00|32413.7|32393.7|32413.2|32393.2|32414.3|32394.3|32413|32393|19
1641296830000|2022-01-04 11:47:10|32413.3|32393.3|32417.9|32397.9|32417.9|32397.9|32409.5|32389.5|25
1641296840000|2022-01-04 11:47:20|32417|32397|32417.7|32397.7|32417.9|32397.9|32415.2|32395.2|23
1641296850000|2022-01-04 11:47:30|32417.8|32397.8|32416.6|32396.6|32418.6|32398.6|32415.1|32395.1|28
1641296860000|2022-01-04 11:47:40|32417.2|32397.2|32416.8|32396.8|32417.7|32397.7|32415.8|32395.8|18
1641296870000|2022-01-04 11:47:50|32416.7|32396.7|32415.9|32395.9|32416.7|32396.7|32414.9|32394.9|23
1641296880000|2022-01-04 11:48:00|32416|32396|32417.7|32397.7|32417.7|32397.7|32414.3|32394.3|18
1641296890000|2022-01-04 11:48:10|32417.6|32397.6|32412.6|32392.6|32417.7|32397.7|32412.6|32392.6|22
1641296900000|2022-01-04 11:48:20|32414.5|32394.5|32413.4|32393.4|32415.8|32395.8|32413.3|32393.3|20
1641296910000|2022-01-04 11:48:30|32413.6|32393.6|32413.5|32393.5|32413.8|32393.8|32412.1|32392.1|13
1641296920000|2022-01-04 11:48:40|32413.2|32393.2|32415.2|32395.2|32416.3|32396.3|32412.6|32392.6|17
1641296930000|2022-01-04 11:48:50|32415.4|32395.4|32416.6|32396.6|32417.2|32397.2|32415|32395|19
1641296940000|2022-01-04 11:49:00|32416.4|32396.4|32416.1|32396.1|32416.5|32396.5|32414.8|32394.8|18
1641296950000|2022-01-04 11:49:10|32415.9|32395.9|32415.2|32395.2|32416.4|32396.4|32414.7|32394.7|16
1641296960000|2022-01-04 11:49:20|32415.5|32395.5|32413.6|32393.6|32415.5|32395.5|32413.1|32393.1|23
1641296970000|2022-01-04 11:49:30|32414.9|32394.9|32416.6|32396.6|32416.6|32396.6|32413.8|32393.8|13
1641296980000|2022-01-04 11:49:40|32416.5|32396.5|32416.8|32396.8|32417|32397|32412.5|32392.5|15
1641296990000|2022-01-04 11:49:50|32416.9|32396.9|32413.3|32393.3|32416.9|32396.9|32412.2|32392.2|22
1641297000000|2022-01-04 11:50:00|32413|32393|32415.3|32395.3|32415.3|32395.3|32411.4|32391.4|18
1641297010000|2022-01-04 11:50:10|32416.3|32396.3|32414.1|32394.1|32416.3|32396.3|32412.5|32392.5|23
1641297020000|2022-01-04 11:50:20|32414.3|32394.3|32413.8|32393.8|32414.3|32394.3|32412.7|32392.7|18
1641297030000|2022-01-04 11:50:30|32415.1|32395.1|32413.7|32393.7|32415.6|32395.6|32412.2|32392.2|26
1641297040000|2022-01-04 11:50:40|32413.5|32393.5|32414.7|32394.7|32415.1|32395.1|32412.8|32392.8|16
1641297050000|2022-01-04 11:50:50|32414.6|32394.6|32421.8|32401.8|32421.8|32401.8|32414|32394|22
1641297060000|2022-01-04 11:51:00|32423|32403|32422.2|32402.2|32423|32403|32421.7|32401.7|18
1641297070000|2022-01-04 11:51:10|32421.9|32401.9|32422.8|32402.8|32422.9|32402.9|32421.7|32401.7|17
1641297080000|2022-01-04 11:51:20|32421|32401|32425.6|32405.6|32425.6|32405.6|32420.9|32400.9|11
1641297090000|2022-01-04 11:51:30|32426.1|32406.1|32424.6|32404.6|32426.1|32406.1|32422.4|32402.4|13
1641297100000|2022-01-04 11:51:40|32424.4|32404.4|32424.3|32404.3|32425.3|32405.3|32424.3|32404.3|12
1641297110000|2022-01-04 11:51:50|32424.8|32404.8|32424|32404|32425.3|32405.3|32424|32404|15
1641297120000|2022-01-04 11:52:00|32423.7|32403.7|32424.5|32404.5|32424.5|32404.5|32423.2|32403.2|19
1641297130000|2022-01-04 11:52:10|32424.2|32404.2|32424|32404|32424.3|32404.3|32423.2|32403.2|9
1641297140000|2022-01-04 11:52:20|32424.1|32404.1|32424.5|32404.5|32427.6|32407.6|32424|32404|23
1641297150000|2022-01-04 11:52:30|32425.1|32405.1|32428.8|32408.8|32428.8|32408.8|32424.5|32404.5|20
1641297160000|2022-01-04 11:52:40|32428.7|32408.7|32434.4|32414.4|32435|32415|32428.3|32408.3|26
1641297170000|2022-01-04 11:52:50|32434.5|32414.5|32434.4|32414.4|32434.5|32414.5|32432.9|32412.9|15
1641297180000|2022-01-04 11:53:00|32434.2|32414.2|32435|32415|32435.2|32415.2|32434|32414|14
1641297190000|2022-01-04 11:53:10|32435.3|32415.3|32434.6|32414.6|32435.3|32415.3|32433.3|32413.3|22
1641297200000|2022-01-04 11:53:20|32434.7|32414.7|32433.4|32413.4|32434.8|32414.8|32431.8|32411.8|17
1641297210000|2022-01-04 11:53:30|32433.7|32413.7|32433.4|32413.4|32434.7|32414.7|32433|32413|17
1641297220000|2022-01-04 11:53:40|32433.6|32413.6|32434.6|32414.6|32435.6|32415.6|32433.4|32413.4|22
1641297230000|2022-01-04 11:53:50|32434.4|32414.4|32434.2|32414.2|32435.1|32415.1|32433.2|32413.2|17
1641297240000|2022-01-04 11:54:00|32434.3|32414.3|32434.6|32414.6|32435.2|32415.2|32433.2|32413.2|21
1641297250000|2022-01-04 11:54:10|32434.9|32414.9|32435.2|32415.2|32435.5|32415.5|32433.5|32413.5|22
1641297260000|2022-01-04 11:54:20|32435.7|32415.7|32435.9|32415.9|32436|32416|32434.8|32414.8|16
1641297270000|2022-01-04 11:54:30|32435.3|32415.3|32435.8|32415.8|32437.6|32417.6|32433.3|32413.3|22
1641297280000|2022-01-04 11:54:40|32436.1|32416.1|32436.4|32416.4|32436.9|32416.9|32435.6|32415.6|15
1641297290000|2022-01-04 11:54:50|32436.5|32416.5|32426.7|32406.7|32436.5|32416.5|32425.6|32405.6|22
1641297300000|2022-01-04 11:55:00|32426.5|32406.5|32429.5|32409.5|32429.6|32409.6|32426.5|32406.5|23
1641297310000|2022-01-04 11:55:10|32429.4|32409.4|32428|32408|32429.4|32409.4|32427.9|32407.9|18
1641297320000|2022-01-04 11:55:20|32428.6|32408.6|32429.9|32409.9|32434.8|32414.8|32428.6|32408.6|18
1641297330000|2022-01-04 11:55:30|32427.3|32407.3|32432.7|32412.7|32432.7|32412.7|32427.3|32407.3|21
1641297340000|2022-01-04 11:55:40|32432.5|32412.5|32432|32412|32432.6|32412.6|32431.9|32411.9|8
1641297350000|2022-01-04 11:55:50|32432.1|32412.1|32434.3|32414.3|32434.3|32414.3|32431.7|32411.7|20
1641297360000|2022-01-04 11:56:00|32435.1|32415.1|32432.7|32412.7|32435.1|32415.1|32432.3|32412.3|22
1641297370000|2022-01-04 11:56:10|32432|32412|32433.5|32413.5|32434.8|32414.8|32432|32412|22
1641297380000|2022-01-04 11:56:20|32433.7|32413.7|32434.9|32414.9|32435.3|32415.3|32433.7|32413.7|14
1641297390000|2022-01-04 11:56:30|32435|32415|32435.4|32415.4|32435.4|32415.4|32434.9|32414.9|10
1641297400000|2022-01-04 11:56:40|32436|32416|32437.6|32417.6|32437.6|32417.6|32436|32416|14
1641297410000|2022-01-04 11:56:50|32437.9|32417.9|32436.8|32416.8|32438.4|32418.4|32436.7|32416.7|19
1641297420000|2022-01-04 11:57:00|32436.7|32416.7|32436.6|32416.6|32436.8|32416.8|32434.8|32414.8|22
1641297430000|2022-01-04 11:57:10|32436.5|32416.5|32438.7|32418.7|32440.2|32420.2|32436.5|32416.5|19
1641297440000|2022-01-04 11:57:20|32438.3|32418.3|32441.2|32421.2|32441.2|32421.2|32438.3|32418.3|20
1641297450000|2022-01-04 11:57:30|32442.3|32422.3|32440.7|32420.7|32442.4|32422.4|32437.9|32417.9|27
1641297460000|2022-01-04 11:57:40|32441|32421|32451.8|32431.8|32451.8|32431.8|32440.5|32420.5|27
1641297470000|2022-01-04 11:57:50|32452.2|32432.2|32454.5|32434.5|32454.5|32434.5|32452.2|32432.2|27
1641297480000|2022-01-04 11:58:00|32454.4|32434.4|32457.5|32437.5|32457.5|32437.5|32452.6|32432.6|23
1641297490000|2022-01-04 11:58:10|32456.5|32436.5|32459.2|32439.2|32459.7|32439.7|32455.8|32435.8|23
1641297500000|2022-01-04 11:58:20|32458.8|32438.8|32453.8|32433.8|32459.4|32439.4|32452.9|32432.9|24
1641297510000|2022-01-04 11:58:30|32454.7|32434.7|32453.7|32433.7|32456.2|32436.2|32453.2|32433.2|25
1641297520000|2022-01-04 11:58:40|32453.6|32433.6|32455|32435|32457.7|32437.7|32453.5|32433.5|27
1641297530000|2022-01-04 11:58:50|32455.1|32435.1|32454.5|32434.5|32455.9|32435.9|32452.2|32432.2|26
1641297540000|2022-01-04 11:59:00|32454.3|32434.3|32454.9|32434.9|32455|32435|32454.2|32434.2|23
1641297550000|2022-01-04 11:59:10|32455.1|32435.1|32454.6|32434.6|32455.1|32435.1|32454.2|32434.2|21
1641297560000|2022-01-04 11:59:20|32454.7|32434.7|32455.9|32435.9|32456.9|32436.9|32454.2|32434.2|19
1641297570000|2022-01-04 11:59:30|32456.5|32436.5|32455.6|32435.6|32459.5|32439.5|32455.2|32435.2|31
1641297580000|2022-01-04 11:59:40|32455.7|32435.7|32459.1|32439.1|32459.6|32439.6|32455.6|32435.6|23
1641297590000|2022-01-04 11:59:50|32459.2|32439.2|32458.2|32438.2|32461.1|32441.1|32458.1|32438.1|20
1641297600000|2022-01-04 12:00:00|32458.6|32438.6|32453|32433|32458.6|32438.6|32452.9|32432.9|26
1641297610000|2022-01-04 12:00:10|32452.8|32432.8|32454|32434|32454.7|32434.7|32452.7|32432.7|27
1641297620000|2022-01-04 12:00:20|32454.3|32434.3|32457.5|32437.5|32457.8|32437.8|32454.3|32434.3|20
1641297630000|2022-01-04 12:00:30|32457.4|32437.4|32457.2|32437.2|32457.7|32437.7|32457.1|32437.1|21
1641297640000|2022-01-04 12:00:40|32457.1|32437.1|32457.9|32437.9|32457.9|32437.9|32457.1|32437.1|12
1641297650000|2022-01-04 12:00:50|32458.3|32438.3|32457.8|32437.8|32458.3|32438.3|32457.5|32437.5|12
1641297660000|2022-01-04 12:01:00|32458|32438|32457.8|32437.8|32458.6|32438.6|32457.8|32437.8|15
1641297670000|2022-01-04 12:01:10|32458.9|32438.9|32460|32440|32460.1|32440.1|32457.8|32437.8|27
1641297680000|2022-01-04 12:01:20|32459.9|32439.9|32460.4|32440.4|32460.4|32440.4|32459.7|32439.7|14
1641297690000|2022-01-04 12:01:30|32460.5|32440.5|32460.7|32440.7|32461.1|32441.1|32459.6|32439.6|19
1641297700000|2022-01-04 12:01:40|32460.6|32440.6|32459.2|32439.2|32460.7|32440.7|32459.2|32439.2|10
1641297710000|2022-01-04 12:01:50|32459.8|32439.8|32459.2|32439.2|32459.8|32439.8|32457.6|32437.6|26
1641297720000|2022-01-04 12:02:00|32459.3|32439.3|32458.3|32438.3|32459.7|32439.7|32458.1|32438.1|13
1641297730000|2022-01-04 12:02:10|32458.1|32438.1|32457.5|32437.5|32458.5|32438.5|32455.8|32435.8|33
1641297740000|2022-01-04 12:02:20|32457.3|32437.3|32456.4|32436.4|32457.3|32437.3|32455.3|32435.3|19
1641297750000|2022-01-04 12:02:30|32455.9|32435.9|32454.9|32434.9|32456.2|32436.2|32454.6|32434.6|22
1641297760000|2022-01-04 12:02:40|32455.2|32435.2|32452.8|32432.8|32455.5|32435.5|32452.5|32432.5|30
1641297770000|2022-01-04 12:02:50|32452.9|32432.9|32448.7|32428.7|32452.9|32432.9|32448.7|32428.7|31
1641297780000|2022-01-04 12:03:00|32448.8|32428.8|32449.9|32429.9|32449.9|32429.9|32446.5|32426.5|28
1641297790000|2022-01-04 12:03:10|32449.8|32429.8|32447.7|32427.7|32450|32430|32446.4|32426.4|23
1641297800000|2022-01-04 12:03:20|32446.7|32426.7|32443.8|32423.8|32448.3|32428.3|32443.8|32423.8|30
1641297810000|2022-01-04 12:03:30|32443.7|32423.7|32443|32423|32445.3|32425.3|32442.9|32422.9|30
1641297820000|2022-01-04 12:03:40|32443.4|32423.4|32443.6|32423.6|32444.7|32424.7|32442.9|32422.9|26
1641297830000|2022-01-04 12:03:50|32443.9|32423.9|32440.3|32420.3|32445|32425|32440|32420|20
1641297840000|2022-01-04 12:04:00|32440.8|32420.8|32446.5|32426.5|32446.5|32426.5|32440.3|32420.3|27
1641297850000|2022-01-04 12:04:10|32445.6|32425.6|32442.1|32422.1|32445.8|32425.8|32442.1|32422.1|27
1641297860000|2022-01-04 12:04:20|32443.9|32423.9|32447.1|32427.1|32447.5|32427.5|32443.4|32423.4|32
1641297870000|2022-01-04 12:04:30|32447.4|32427.4|32448.9|32428.9|32449.1|32429.1|32445.6|32425.6|31
1641297880000|2022-01-04 12:04:40|32448.6|32428.6|32451.8|32431.8|32451.8|32431.8|32447.6|32427.6|31
1641297890000|2022-01-04 12:04:50|32450.9|32430.9|32452.9|32432.9|32453.9|32433.9|32450.9|32430.9|25
1641297900000|2022-01-04 12:05:00|32453.1|32433.1|32457.3|32437.3|32458.6|32438.6|32453|32433|29
1641297910000|2022-01-04 12:05:10|32457.5|32437.5|32461.5|32441.5|32461.5|32441.5|32457.5|32437.5|26
1641297920000|2022-01-04 12:05:20|32460.9|32440.9|32461.5|32441.5|32462.3|32442.3|32458.9|32438.9|28
1641297930000|2022-01-04 12:05:30|32461.4|32441.4|32461.1|32441.1|32462.4|32442.4|32461|32441|21
1641297940000|2022-01-04 12:05:40|32461.2|32441.2|32460.8|32440.8|32461.9|32441.9|32459.4|32439.4|21
1641297950000|2022-01-04 12:05:50|32460|32440|32457.8|32437.8|32460|32440|32456.7|32436.7|27
1641297960000|2022-01-04 12:06:00|32457.7|32437.7|32459.2|32439.2|32459.3|32439.3|32457.5|32437.5|25
1641297970000|2022-01-04 12:06:10|32459.1|32439.1|32454.1|32434.1|32459.1|32439.1|32453|32433|22
1641297980000|2022-01-04 12:06:20|32454|32434|32460.3|32440.3|32461|32441|32454|32434|20
1641297990000|2022-01-04 12:06:30|32460.6|32440.6|32448.8|32428.8|32460.6|32440.6|32447.6|32427.6|31
1641298000000|2022-01-04 12:06:40|32448.4|32428.4|32456.9|32436.9|32457.1|32437.1|32448.4|32428.4|24
1641298010000|2022-01-04 12:06:50|32456.8|32436.8|32455.8|32435.8|32457.2|32437.2|32455.7|32435.7|20
1641298020000|2022-01-04 12:07:00|32455.1|32435.1|32453.9|32433.9|32455.7|32435.7|32453.8|32433.8|15
1641298030000|2022-01-04 12:07:10|32452.4|32432.4|32452.4|32432.4|32453.8|32433.8|32451.1|32431.1|22
1641298040000|2022-01-04 12:07:20|32451|32431|32446.6|32426.6|32451.2|32431.2|32446.6|32426.6|23
1641298050000|2022-01-04 12:07:30|32447|32427|32450.2|32430.2|32450.6|32430.6|32446.4|32426.4|30
1641298060000|2022-01-04 12:07:40|32450.5|32430.5|32447.4|32427.4|32450.5|32430.5|32447.2|32427.2|21
1641298070000|2022-01-04 12:07:50|32447.3|32427.3|32450.3|32430.3|32450.9|32430.9|32447.1|32427.1|27
1641298080000|2022-01-04 12:08:00|32450.2|32430.2|32450.9|32430.9|32450.9|32430.9|32450.2|32430.2|15
1641298090000|2022-01-04 12:08:10|32450.8|32430.8|32448.3|32428.3|32450.8|32430.8|32448|32428|20
1641298100000|2022-01-04 12:08:20|32448.2|32428.2|32442.2|32422.2|32451.4|32431.4|32442.2|32422.2|29
1641298110000|2022-01-04 12:08:30|32442.4|32422.4|32438.3|32418.3|32443.3|32423.3|32438.3|32418.3|30
1641298120000|2022-01-04 12:08:40|32438.4|32418.4|32440|32420|32442.3|32422.3|32437.6|32417.6|25
1641298130000|2022-01-04 12:08:50|32439.5|32419.5|32442.1|32422.1|32443.8|32423.8|32439.3|32419.3|29
1641298140000|2022-01-04 12:09:00|32442.2|32422.2|32443.5|32423.5|32444.1|32424.1|32442.2|32422.2|13
1641298150000|2022-01-04 12:09:10|32443.8|32423.8|32443.4|32423.4|32444.3|32424.3|32443.3|32423.3|19
1641298160000|2022-01-04 12:09:20|32443.6|32423.6|32440.9|32420.9|32444|32424|32440.9|32420.9|19
1641298170000|2022-01-04 12:09:30|32441.1|32421.1|32440.7|32420.7|32442.3|32422.3|32440.7|32420.7|13
1641298180000|2022-01-04 12:09:40|32440.6|32420.6|32440.7|32420.7|32440.9|32420.9|32440.4|32420.4|12
1641298190000|2022-01-04 12:09:50|32440.8|32420.8|32439.6|32419.6|32441.2|32421.2|32438.1|32418.1|22
1641298200000|2022-01-04 12:10:00|32440.2|32420.2|32441.1|32421.1|32442.5|32422.5|32439.8|32419.8|25
1641298210000|2022-01-04 12:10:10|32440.8|32420.8|32441.4|32421.4|32441.6|32421.6|32440.6|32420.6|25
1641298220000|2022-01-04 12:10:20|32441.8|32421.8|32442.3|32422.3|32442.4|32422.4|32441.8|32421.8|14
1641298230000|2022-01-04 12:10:30|32442.1|32422.1|32443|32423|32443|32423|32441|32421|21
1641298240000|2022-01-04 12:10:40|32442.9|32422.9|32438.4|32418.4|32443.5|32423.5|32438.1|32418.1|23
1641298250000|2022-01-04 12:10:50|32438.8|32418.8|32439|32419|32439.3|32419.3|32438.6|32418.6|15
1641298260000|2022-01-04 12:11:00|32439.1|32419.1|32434.5|32414.5|32439.1|32419.1|32433.9|32413.9|25
1641298270000|2022-01-04 12:11:10|32435.1|32415.1|32437.1|32417.1|32437.9|32417.9|32435|32415|26
1641298280000|2022-01-04 12:11:20|32437.2|32417.2|32433.8|32413.8|32438.9|32418.9|32433.5|32413.5|29
1641298290000|2022-01-04 12:11:30|32436.2|32416.2|32436.9|32416.9|32437.6|32417.6|32435.8|32415.8|24
1641298300000|2022-01-04 12:11:40|32436.6|32416.6|32439.3|32419.3|32443.4|32423.4|32436.6|32416.6|23
1641298310000|2022-01-04 12:11:50|32439.4|32419.4|32437.6|32417.6|32439.7|32419.7|32436.1|32416.1|27
1641298320000|2022-01-04 12:12:00|32438.1|32418.1|32438.9|32418.9|32439.2|32419.2|32437.1|32417.1|21
1641298330000|2022-01-04 12:12:10|32438.8|32418.8|32441.1|32421.1|32441.7|32421.7|32438.8|32418.8|24
1641298340000|2022-01-04 12:12:20|32441.3|32421.3|32439.3|32419.3|32441.7|32421.7|32438.9|32418.9|19
1641298350000|2022-01-04 12:12:30|32439.4|32419.4|32437.7|32417.7|32439.4|32419.4|32437.6|32417.6|13
1641298360000|2022-01-04 12:12:40|32438.5|32418.5|32436.8|32416.8|32438.5|32418.5|32436.8|32416.8|14
1641298370000|2022-01-04 12:12:50|32436.9|32416.9|32436.9|32416.9|32436.9|32416.9|32436.7|32416.7|6
1641298380000|2022-01-04 12:13:00|32436.8|32416.8|32434|32414|32436.9|32416.9|32433.5|32413.5|19
1641298390000|2022-01-04 12:13:10|32434.1|32414.1|32434.9|32414.9|32434.9|32414.9|32433.9|32413.9|9
1641298400000|2022-01-04 12:13:20|32434.8|32414.8|32437.6|32417.6|32438.2|32418.2|32434.6|32414.6|17
1641298410000|2022-01-04 12:13:30|32437.8|32417.8|32435.3|32415.3|32438.4|32418.4|32435.3|32415.3|21
1641298420000|2022-01-04 12:13:40|32435.9|32415.9|32434.1|32414.1|32437.2|32417.2|32433.8|32413.8|25
1641298430000|2022-01-04 12:13:50|32434.5|32414.5|32437|32417|32437.2|32417.2|32434.5|32414.5|21
1641298440000|2022-01-04 12:14:00|32437.2|32417.2|32434.5|32414.5|32437.2|32417.2|32434|32414|28
1641298450000|2022-01-04 12:14:10|32434.1|32414.1|32437.6|32417.6|32437.6|32417.6|32434.1|32414.1|21
1641298460000|2022-01-04 12:14:20|32437.3|32417.3|32438|32418|32438.4|32418.4|32437.1|32417.1|18
1641298470000|2022-01-04 12:14:30|32437.8|32417.8|32437.6|32417.6|32438.6|32418.6|32437.6|32417.6|12
1641298480000|2022-01-04 12:14:40|32437.7|32417.7|32437.2|32417.2|32438.6|32418.6|32437.2|32417.2|15
1641298490000|2022-01-04 12:14:50|32437.3|32417.3|32436.6|32416.6|32437.6|32417.6|32436.6|32416.6|10
1641298500000|2022-01-04 12:15:00|32436.7|32416.7|32439.2|32419.2|32439.4|32419.4|32435.8|32415.8|30
1641298510000|2022-01-04 12:15:10|32439.3|32419.3|32438.3|32418.3|32439.7|32419.7|32437.6|32417.6|25
1641298520000|2022-01-04 12:15:20|32438.2|32418.2|32437.6|32417.6|32438.6|32418.6|32437.3|32417.3|12
1641298530000|2022-01-04 12:15:30|32438.1|32418.1|32438.6|32418.6|32438.6|32418.6|32438|32418|10
1641298540000|2022-01-04 12:15:40|32438.2|32418.2|32439.4|32419.4|32439.5|32419.5|32437.7|32417.7|18
1641298550000|2022-01-04 12:15:50|32439.5|32419.5|32440.3|32420.3|32440.9|32420.9|32438.6|32418.6|24
1641298560000|2022-01-04 12:16:00|32439.9|32419.9|32437.4|32417.4|32440|32420|32437.3|32417.3|24
1641298570000|2022-01-04 12:16:10|32437.3|32417.3|32435.7|32415.7|32437.3|32417.3|32434.8|32414.8|23
1641298580000|2022-01-04 12:16:20|32435.8|32415.8|32433.5|32413.5|32435.8|32415.8|32432.9|32412.9|20
1641298590000|2022-01-04 12:16:30|32433.9|32413.9|32433.2|32413.2|32434.4|32414.4|32433.2|32413.2|18
1641298600000|2022-01-04 12:16:40|32433.3|32413.3|32431.2|32411.2|32433.5|32413.5|32431|32411|30
1641298610000|2022-01-04 12:16:50|32431.4|32411.4|32432.5|32412.5|32433.1|32413.1|32430.6|32410.6|26
1641298620000|2022-01-04 12:17:00|32432.8|32412.8|32436.7|32416.7|32436.9|32416.9|32432.5|32412.5|28
1641298630000|2022-01-04 12:17:10|32437.1|32417.1|32437.7|32417.7|32437.7|32417.7|32435.6|32415.6|26
1641298640000|2022-01-04 12:17:20|32437.8|32417.8|32432.6|32412.6|32438.9|32418.9|32432.6|32412.6|22
1641298650000|2022-01-04 12:17:30|32433.3|32413.3|32434.1|32414.1|32434.3|32414.3|32433.3|32413.3|16
1641298660000|2022-01-04 12:17:40|32434.2|32414.2|32432.6|32412.6|32434.5|32414.5|32431.5|32411.5|16
1641298670000|2022-01-04 12:17:50|32433.4|32413.4|32430.8|32410.8|32433.5|32413.5|32430.8|32410.8|17
1641298680000|2022-01-04 12:18:00|32431|32411|32433.3|32413.3|32433.6|32413.6|32431|32411|19
1641298690000|2022-01-04 12:18:10|32433.2|32413.2|32432.5|32412.5|32433.6|32413.6|32432.3|32412.3|16
1641298700000|2022-01-04 12:18:20|32432.6|32412.6|32434.7|32414.7|32435|32415|32432.5|32412.5|18
1641298710000|2022-01-04 12:18:30|32434.9|32414.9|32434.2|32414.2|32434.9|32414.9|32433.5|32413.5|18
1641298720000|2022-01-04 12:18:40|32434.3|32414.3|32434.1|32414.1|32435.9|32415.9|32434.1|32414.1|14
1641298730000|2022-01-04 12:18:50|32434.2|32414.2|32434|32414|32434.6|32414.6|32434|32414|13
1641298740000|2022-01-04 12:19:00|32433.8|32413.8|32433.8|32413.8|32434.5|32414.5|32433.6|32413.6|22
1641298750000|2022-01-04 12:19:10|32433.7|32413.7|32434.3|32414.3|32434.5|32414.5|32433.6|32413.6|14
1641298760000|2022-01-04 12:19:20|32434.2|32414.2|32435|32415|32435|32415|32434.2|32414.2|16
1641298770000|2022-01-04 12:19:30|32433.8|32413.8|32434.1|32414.1|32435.1|32415.1|32433.7|32413.7|17
1641298780000|2022-01-04 12:19:40|32434.2|32414.2|32432.8|32412.8|32434.6|32414.6|32432.8|32412.8|15
1641298790000|2022-01-04 12:19:50|32433|32413|32432.8|32412.8|32434.3|32414.3|32432.2|32412.2|22
1641298800000|2022-01-04 12:20:00|32432.6|32412.6|32429.9|32409.9|32433.5|32413.5|32429.7|32409.7|21
1641298810000|2022-01-04 12:20:10|32429.7|32409.7|32427.9|32407.9|32430.3|32410.3|32422.5|32402.5|34
1641298820000|2022-01-04 12:20:20|32428.4|32408.4|32428.7|32408.7|32429.1|32409.1|32421.2|32401.2|26
1641298830000|2022-01-04 12:20:30|32428|32408|32427.8|32407.8|32428.8|32408.8|32421.7|32401.7|26
1641298840000|2022-01-04 12:20:40|32427.7|32407.7|32427.4|32407.4|32428.7|32408.7|32425.7|32405.7|21
1641298850000|2022-01-04 12:20:50|32427.3|32407.3|32430|32410|32430|32410|32427.1|32407.1|27
1641298860000|2022-01-04 12:21:00|32429.8|32409.8|32432.8|32412.8|32433|32413|32426.6|32406.6|28
1641298870000|2022-01-04 12:21:10|32433|32413|32431.5|32411.5|32433.4|32413.4|32428.6|32408.6|29
1641298880000|2022-01-04 12:21:20|32431.2|32411.2|32436.6|32416.6|32436.9|32416.9|32431.2|32411.2|31
1641298890000|2022-01-04 12:21:30|32436.5|32416.5|32434.8|32414.8|32436.7|32416.7|32433.5|32413.5|24
1641298900000|2022-01-04 12:21:40|32434.9|32414.9|32434.4|32414.4|32435|32415|32434.2|32414.2|14
1641298910000|2022-01-04 12:21:50|32434.5|32414.5|32436.7|32416.7|32436.9|32416.9|32434.5|32414.5|16
1641298920000|2022-01-04 12:22:00|32436.5|32416.5|32437.6|32417.6|32437.6|32417.6|32436.4|32416.4|10
1641298930000|2022-01-04 12:22:10|32437.4|32417.4|32436|32416|32437.4|32417.4|32435.4|32415.4|15
1641298940000|2022-01-04 12:22:20|32436.2|32416.2|32435.7|32415.7|32437|32417|32434.9|32414.9|17
1641298950000|2022-01-04 12:22:30|32435.6|32415.6|32439.6|32419.6|32440.3|32420.3|32435.6|32415.6|23
1641298960000|2022-01-04 12:22:40|32439.5|32419.5|32441.9|32421.9|32442.7|32422.7|32438.9|32418.9|34
1641298970000|2022-01-04 12:22:50|32442.7|32422.7|32443.6|32423.6|32443.9|32423.9|32442.2|32422.2|26
1641298980000|2022-01-04 12:23:00|32443.4|32423.4|32447.9|32427.9|32449.9|32429.9|32443.4|32423.4|32
1641298990000|2022-01-04 12:23:10|32448.4|32428.4|32450.4|32430.4|32450.4|32430.4|32448.4|32428.4|20
1641299000000|2022-01-04 12:23:20|32450.2|32430.2|32449.3|32429.3|32451.5|32431.5|32449.3|32429.3|32
1641299010000|2022-01-04 12:23:30|32449.4|32429.4|32451.9|32431.9|32454.5|32434.5|32449.4|32429.4|23
1641299020000|2022-01-04 12:23:40|32452.3|32432.3|32454.6|32434.6|32454.6|32434.6|32452|32432|25
1641299030000|2022-01-04 12:23:50|32455.1|32435.1|32457.2|32437.2|32457.2|32437.2|32454|32434|31
1641299040000|2022-01-04 12:24:00|32457.7|32437.7|32459.1|32439.1|32459.8|32439.8|32456.4|32436.4|36
1641299050000|2022-01-04 12:24:10|32458.3|32438.3|32455.2|32435.2|32458.8|32438.8|32455.2|32435.2|29
1641299060000|2022-01-04 12:24:20|32455.5|32435.5|32456.2|32436.2|32456.7|32436.7|32453.4|32433.4|22
1641299070000|2022-01-04 12:24:30|32456.3|32436.3|32453.8|32433.8|32456.3|32436.3|32453.3|32433.3|18
1641299080000|2022-01-04 12:24:40|32454.1|32434.1|32453.7|32433.7|32454.3|32434.3|32450.1|32430.1|25
1641299090000|2022-01-04 12:24:50|32453.9|32433.9|32454.5|32434.5|32454.7|32434.7|32453.7|32433.7|15
1641299100000|2022-01-04 12:25:00|32453.9|32433.9|32458.1|32438.1|32458.1|32438.1|32453.9|32433.9|30
1641299110000|2022-01-04 12:25:10|32457.9|32437.9|32462.6|32442.6|32462.6|32442.6|32457.8|32437.8|26
1641299120000|2022-01-04 12:25:20|32462.1|32442.1|32460.5|32440.5|32462.1|32442.1|32459.3|32439.3|28
1641299130000|2022-01-04 12:25:30|32460.8|32440.8|32458.9|32438.9|32460.8|32440.8|32458.1|32438.1|20
1641299140000|2022-01-04 12:25:40|32458.8|32438.8|32456.1|32436.1|32458.8|32438.8|32453.8|32433.8|17
1641299150000|2022-01-04 12:25:50|32456.2|32436.2|32458.1|32438.1|32458.1|32438.1|32455.7|32435.7|19
1641299160000|2022-01-04 12:26:00|32458.5|32438.5|32457.8|32437.8|32458.7|32438.7|32457.4|32437.4|19
1641299170000|2022-01-04 12:26:10|32458.4|32438.4|32460.4|32440.4|32461|32441|32458.4|32438.4|19
1641299180000|2022-01-04 12:26:20|32460.3|32440.3|32456.4|32436.4|32460.3|32440.3|32456.1|32436.1|25
1641299190000|2022-01-04 12:26:30|32456.2|32436.2|32453.1|32433.1|32456.2|32436.2|32452.5|32432.5|16
1641299200000|2022-01-04 12:26:40|32450.1|32430.1|32449.6|32429.6|32450.4|32430.4|32448.5|32428.5|25
1641299210000|2022-01-04 12:26:50|32449.5|32429.5|32449.9|32429.9|32450.3|32430.3|32447.3|32427.3|19
1641299220000|2022-01-04 12:27:00|32449.5|32429.5|32450.2|32430.2|32450.3|32430.3|32449.5|32429.5|21
1641299230000|2022-01-04 12:27:10|32449.9|32429.9|32446.4|32426.4|32449.9|32429.9|32445.9|32425.9|23
1641299240000|2022-01-04 12:27:20|32446.1|32426.1|32447.7|32427.7|32447.8|32427.8|32446.1|32426.1|15
1641299250000|2022-01-04 12:27:30|32447.2|32427.2|32444.7|32424.7|32447.6|32427.6|32444.4|32424.4|24
1641299260000|2022-01-04 12:27:40|32444.4|32424.4|32443.4|32423.4|32445.5|32425.5|32442.8|32422.8|20
1641299270000|2022-01-04 12:27:50|32444.4|32424.4|32449.4|32429.4|32449.4|32429.4|32444.4|32424.4|31
1641299280000|2022-01-04 12:28:00|32450.9|32430.9|32450.4|32430.4|32451.5|32431.5|32449.3|32429.3|23
1641299290000|2022-01-04 12:28:10|32449.8|32429.8|32450.9|32430.9|32451.2|32431.2|32449.7|32429.7|23
1641299300000|2022-01-04 12:28:20|32450.8|32430.8|32450.9|32430.9|32451.2|32431.2|32450.6|32430.6|25
1641299310000|2022-01-04 12:28:30|32450.8|32430.8|32451.1|32431.1|32451.5|32431.5|32450.7|32430.7|15
1641299320000|2022-01-04 12:28:40|32451.9|32431.9|32454.4|32434.4|32454.4|32434.4|32451.8|32431.8|24
1641299330000|2022-01-04 12:28:50|32454.1|32434.1|32456.9|32436.9|32458.4|32438.4|32454.1|32434.1|13
1641299340000|2022-01-04 12:29:00|32458|32438|32450|32430|32458.3|32438.3|32449.9|32429.9|30
1641299350000|2022-01-04 12:29:10|32450.2|32430.2|32449.5|32429.5|32450.5|32430.5|32448.4|32428.4|21
1641299360000|2022-01-04 12:29:20|32449|32429|32448.2|32428.2|32449.2|32429.2|32447.9|32427.9|19
1641299370000|2022-01-04 12:29:30|32448|32428|32449.6|32429.6|32449.6|32429.6|32447.2|32427.2|15
1641299380000|2022-01-04 12:29:40|32449.4|32429.4|32448.4|32428.4|32450.6|32430.6|32448.2|32428.2|23
1641299390000|2022-01-04 12:29:50|32448.3|32428.3|32449.8|32429.8|32450.6|32430.6|32448.3|32428.3|14
1641299400000|2022-01-04 12:30:00|32450|32430|32446.6|32426.6|32450.5|32430.5|32446.6|32426.6|20
1641299410000|2022-01-04 12:30:10|32446.4|32426.4|32445.4|32425.4|32446.5|32426.5|32443.3|32423.3|27
1641299420000|2022-01-04 12:30:20|32445|32425|32445.5|32425.5|32446.9|32426.9|32443|32423|14
1641299430000|2022-01-04 12:30:30|32445.4|32425.4|32444.7|32424.7|32446.8|32426.8|32443.4|32423.4|24
1641299440000|2022-01-04 12:30:40|32444.8|32424.8|32441.9|32421.9|32445|32425|32439.4|32419.4|21
1641299450000|2022-01-04 12:30:50|32442.2|32422.2|32445.6|32425.6|32445.6|32425.6|32438.6|32418.6|19
1641299460000|2022-01-04 12:31:00|32445.9|32425.9|32446.9|32426.9|32446.9|32426.9|32444.2|32424.2|23
1641299470000|2022-01-04 12:31:10|32445.2|32425.2|32445.6|32425.6|32449|32429|32442.4|32422.4|15
1641299480000|2022-01-04 12:31:20|32446.3|32426.3|32446.6|32426.6|32449.8|32429.8|32445.5|32425.5|20
1641299490000|2022-01-04 12:31:30|32446.5|32426.5|32444.3|32424.3|32446.9|32426.9|32444.2|32424.2|15
1641299500000|2022-01-04 12:31:40|32444.5|32424.5|32442.8|32422.8|32446.1|32426.1|32440.8|32420.8|26
1641299510000|2022-01-04 12:31:50|32442.5|32422.5|32444.8|32424.8|32444.8|32424.8|32442.5|32422.5|22
1641299520000|2022-01-04 12:32:00|32443.7|32423.7|32444.9|32424.9|32445.4|32425.4|32442.8|32422.8|22
1641299530000|2022-01-04 12:32:10|32444.7|32424.7|32444.2|32424.2|32445.4|32425.4|32443.4|32423.4|16
1641299540000|2022-01-04 12:32:20|32444.4|32424.4|32442.9|32422.9|32444.4|32424.4|32440.6|32420.6|34
1641299550000|2022-01-04 12:32:30|32443.1|32423.1|32443.1|32423.1|32443.3|32423.3|32442.4|32422.4|13
1641299560000|2022-01-04 12:32:40|32441.7|32421.7|32441.2|32421.2|32442.9|32422.9|32440.2|32420.2|20
1641299570000|2022-01-04 12:32:50|32441.4|32421.4|32443.3|32423.3|32445.5|32425.5|32441.3|32421.3|20
1641299580000|2022-01-04 12:33:00|32443.8|32423.8|32442|32422|32444.3|32424.3|32441.7|32421.7|29
1641299590000|2022-01-04 12:33:10|32442.8|32422.8|32442.3|32422.3|32443.1|32423.1|32442|32422|23
1641299600000|2022-01-04 12:33:20|32442.5|32422.5|32442.7|32422.7|32443|32423|32442.4|32422.4|16
1641299610000|2022-01-04 12:33:30|32443|32423|32445.5|32425.5|32445.5|32425.5|32437.5|32417.5|17
1641299620000|2022-01-04 12:33:40|32444.5|32424.5|32443.2|32423.2|32445.6|32425.6|32442.8|32422.8|13
1641299630000|2022-01-04 12:33:50|32441|32421|32440.1|32420.1|32443.6|32423.6|32439.1|32419.1|20
1641299640000|2022-01-04 12:34:00|32439.2|32419.2|32437.4|32417.4|32440.6|32420.6|32437.4|32417.4|31
1641299650000|2022-01-04 12:34:10|32438|32418|32440|32420|32440.4|32420.4|32437.9|32417.9|26
1641299660000|2022-01-04 12:34:20|32440.2|32420.2|32440.3|32420.3|32440.8|32420.8|32438.8|32418.8|25
1641299670000|2022-01-04 12:34:30|32440.6|32420.6|32439.2|32419.2|32440.9|32420.9|32436.4|32416.4|21
1641299680000|2022-01-04 12:34:40|32439.8|32419.8|32441.2|32421.2|32441.2|32421.2|32439.8|32419.8|15
1641299690000|2022-01-04 12:34:50|32441.6|32421.6|32440.2|32420.2|32442.8|32422.8|32439.8|32419.8|25
1641299700000|2022-01-04 12:35:00|32440.3|32420.3|32442.4|32422.4|32443.6|32423.6|32439.9|32419.9|35
1641299710000|2022-01-04 12:35:10|32442.5|32422.5|32440.4|32420.4|32444.7|32424.7|32437.9|32417.9|30
1641299720000|2022-01-04 12:35:20|32440.6|32420.6|32440.8|32420.8|32441.4|32421.4|32437.2|32417.2|29
1641299730000|2022-01-04 12:35:30|32440.7|32420.7|32439.2|32419.2|32441.5|32421.5|32438.8|32418.8|25
1641299740000|2022-01-04 12:35:40|32439.7|32419.7|32439.1|32419.1|32439.7|32419.7|32438.9|32418.9|16
1641299750000|2022-01-04 12:35:50|32439.2|32419.2|32439|32419|32440.3|32420.3|32435.8|32415.8|31
1641299760000|2022-01-04 12:36:00|32439.3|32419.3|32440.9|32420.9|32440.9|32420.9|32437.2|32417.2|32
1641299770000|2022-01-04 12:36:10|32440.5|32420.5|32439.8|32419.8|32440.5|32420.5|32437|32417|35
1641299780000|2022-01-04 12:36:20|32440.2|32420.2|32442.3|32422.3|32442.9|32422.9|32438.9|32418.9|28
1641299790000|2022-01-04 12:36:30|32442.9|32422.9|32448.8|32428.8|32448.8|32428.8|32441.8|32421.8|29
1641299800000|2022-01-04 12:36:40|32447.6|32427.6|32447.5|32427.5|32449.5|32429.5|32444.7|32424.7|30
1641299810000|2022-01-04 12:36:50|32447.2|32427.2|32443.9|32423.9|32447.8|32427.8|32442.8|32422.8|26
1641299820000|2022-01-04 12:37:00|32444.8|32424.8|32441.4|32421.4|32445|32425|32441|32421|27
1641299830000|2022-01-04 12:37:10|32441.3|32421.3|32441.6|32421.6|32442.9|32422.9|32438.9|32418.9|17
1641299840000|2022-01-04 12:37:20|32441.5|32421.5|32442.6|32422.6|32443.6|32423.6|32437.7|32417.7|23
1641299850000|2022-01-04 12:37:30|32442.5|32422.5|32442.8|32422.8|32443.2|32423.2|32442.1|32422.1|12
1641299860000|2022-01-04 12:37:40|32442.9|32422.9|32441.6|32421.6|32443|32423|32439.8|32419.8|14
1641299870000|2022-01-04 12:37:50|32441.1|32421.1|32437.4|32417.4|32441.2|32421.2|32436.5|32416.5|28
1641299880000|2022-01-04 12:38:00|32434.5|32414.5|32431.4|32411.4|32436.3|32416.3|32431.4|32411.4|38
1641299890000|2022-01-04 12:38:10|32432.3|32412.3|32431.7|32411.7|32433.3|32413.3|32428.6|32408.6|27
1641299900000|2022-01-04 12:38:20|32431.6|32411.6|32434.1|32414.1|32435.1|32415.1|32430.5|32410.5|33
1641299910000|2022-01-04 12:38:30|32434.2|32414.2|32435.6|32415.6|32437.5|32417.5|32434.2|32414.2|22
1641299920000|2022-01-04 12:38:40|32435.7|32415.7|32439.6|32419.6|32439.6|32419.6|32435.7|32415.7|21
1641299930000|2022-01-04 12:38:50|32439.7|32419.7|32440.4|32420.4|32441.4|32421.4|32438.4|32418.4|30
1641299940000|2022-01-04 12:39:00|32440.7|32420.7|32437.7|32417.7|32441.4|32421.4|32435.9|32415.9|27
1641299950000|2022-01-04 12:39:10|32436.8|32416.8|32437.5|32417.5|32439.5|32419.5|32435|32415|28
1641299960000|2022-01-04 12:39:20|32437.8|32417.8|32439.4|32419.4|32439.8|32419.8|32437.3|32417.3|32
1641299970000|2022-01-04 12:39:30|32439.1|32419.1|32437.9|32417.9|32439.6|32419.6|32437.3|32417.3|22
1641299980000|2022-01-04 12:39:40|32437.5|32417.5|32440.7|32420.7|32441.7|32421.7|32437.5|32417.5|28
1641299990000|2022-01-04 12:39:50|32440.9|32420.9|32440.5|32420.5|32440.9|32420.9|32439.4|32419.4|23
1641300000000|2022-01-04 12:40:00|32440|32420|32444.2|32424.2|32444.2|32424.2|32440|32420|32
1641300010000|2022-01-04 12:40:10|32444.5|32424.5|32444.4|32424.4|32445.6|32425.6|32443.4|32423.4|33
1641300020000|2022-01-04 12:40:20|32444.7|32424.7|32446|32426|32446|32426|32443.1|32423.1|32
1641300030000|2022-01-04 12:40:30|32445.9|32425.9|32445.4|32425.4|32445.9|32425.9|32444.1|32424.1|29
1641300040000|2022-01-04 12:40:40|32445.2|32425.2|32445.4|32425.4|32446.8|32426.8|32444|32424|29
1641300050000|2022-01-04 12:40:50|32445.3|32425.3|32447.2|32427.2|32449.2|32429.2|32444.3|32424.3|33
1641300060000|2022-01-04 12:41:00|32448.1|32428.1|32448.2|32428.2|32449.2|32429.2|32447.2|32427.2|34
1641300070000|2022-01-04 12:41:10|32448.1|32428.1|32447.8|32427.8|32448.7|32428.7|32445|32425|31
1641300080000|2022-01-04 12:41:20|32447.2|32427.2|32448.5|32428.5|32448.6|32428.6|32443.9|32423.9|25
1641300090000|2022-01-04 12:41:30|32448.8|32428.8|32444.4|32424.4|32449|32429|32443.4|32423.4|28
1641300100000|2022-01-04 12:41:40|32444.9|32424.9|32443.1|32423.1|32444.9|32424.9|32440.6|32420.6|18
1641300110000|2022-01-04 12:41:50|32443|32423|32441.8|32421.8|32443.1|32423.1|32439.5|32419.5|19
1641300120000|2022-01-04 12:42:00|32441.9|32421.9|32440.3|32420.3|32442.2|32422.2|32435.1|32415.1|36
1641300130000|2022-01-04 12:42:10|32440.1|32420.1|32438.4|32418.4|32443|32423|32436.2|32416.2|28
1641300140000|2022-01-04 12:42:20|32437.8|32417.8|32439.7|32419.7|32440.6|32420.6|32436|32416|25
1641300150000|2022-01-04 12:42:30|32440|32420|32439.2|32419.2|32440.7|32420.7|32437.2|32417.2|25
1641300160000|2022-01-04 12:42:40|32441.4|32421.4|32429.7|32409.7|32441.5|32421.5|32428.7|32408.7|33
1641300170000|2022-01-04 12:42:50|32430.4|32410.4|32424.4|32404.4|32431.6|32411.6|32421.9|32401.9|35
1641300180000|2022-01-04 12:43:00|32424.5|32404.5|32427.5|32407.5|32428|32408|32423.3|32403.3|28
1641300190000|2022-01-04 12:43:10|32427.1|32407.1|32423.8|32403.8|32427.1|32407.1|32422.8|32402.8|26
1641300200000|2022-01-04 12:43:20|32423.2|32403.2|32422.8|32402.8|32423.4|32403.4|32422.3|32402.3|20
1641300210000|2022-01-04 12:43:30|32423|32403|32418|32398|32423.1|32403.1|32417|32397|27
1641300220000|2022-01-04 12:43:40|32417.9|32397.9|32417|32397|32417.9|32397.9|32415.4|32395.4|34
1641300230000|2022-01-04 12:43:50|32417.3|32397.3|32416.2|32396.2|32417.3|32397.3|32414.6|32394.6|19
1641300240000|2022-01-04 12:44:00|32416.4|32396.4|32416.7|32396.7|32419|32399|32415.9|32395.9|29
1641300250000|2022-01-04 12:44:10|32416.9|32396.9|32418.5|32398.5|32418.8|32398.8|32416.2|32396.2|25
1641300260000|2022-01-04 12:44:20|32418.2|32398.2|32419.6|32399.6|32421.8|32401.8|32418|32398|31
1641300270000|2022-01-04 12:44:30|32419.9|32399.9|32416.6|32396.6|32420.4|32400.4|32415.5|32395.5|28
1641300280000|2022-01-04 12:44:40|32417.2|32397.2|32419.7|32399.7|32420.2|32400.2|32415.2|32395.2|29
1641300290000|2022-01-04 12:44:50|32418.5|32398.5|32422.2|32402.2|32422.8|32402.8|32418.5|32398.5|26
1641300300000|2022-01-04 12:45:00|32422.4|32402.4|32420.9|32400.9|32425.1|32405.1|32418.9|32398.9|32
1641300310000|2022-01-04 12:45:10|32421.3|32401.3|32426.3|32406.3|32426.5|32406.5|32421.3|32401.3|23
1641300320000|2022-01-04 12:45:20|32426.2|32406.2|32424.8|32404.8|32426.3|32406.3|32422.4|32402.4|27
1641300330000|2022-01-04 12:45:30|32424.5|32404.5|32423.1|32403.1|32425.8|32405.8|32420.9|32400.9|31
1641300340000|2022-01-04 12:45:40|32423|32403|32421.9|32401.9|32424|32404|32420.5|32400.5|28
1641300350000|2022-01-04 12:45:50|32422|32402|32425.7|32405.7|32426.3|32406.3|32421.1|32401.1|28
1641300360000|2022-01-04 12:46:00|32426.7|32406.7|32424.1|32404.1|32427.4|32407.4|32421.9|32401.9|31
1641300370000|2022-01-04 12:46:10|32424.4|32404.4|32423.4|32403.4|32425|32405|32422.4|32402.4|28
1641300380000|2022-01-04 12:46:20|32422.2|32402.2|32425|32405|32426.3|32406.3|32422|32402|26
1641300390000|2022-01-04 12:46:30|32425.3|32405.3|32425.3|32405.3|32425.4|32405.4|32424.5|32404.5|22
1641300400000|2022-01-04 12:46:40|32425.8|32405.8|32425.2|32405.2|32426.7|32406.7|32425|32405|23
1641300410000|2022-01-04 12:46:50|32425.1|32405.1|32423.5|32403.5|32425.2|32405.2|32423.2|32403.2|19
1641300420000|2022-01-04 12:47:00|32423.4|32403.4|32422.9|32402.9|32425.4|32405.4|32422.9|32402.9|21
1641300430000|2022-01-04 12:47:10|32423|32403|32423.6|32403.6|32423.8|32403.8|32422.8|32402.8|14
1641300440000|2022-01-04 12:47:20|32423.5|32403.5|32423.3|32403.3|32423.9|32403.9|32423|32403|11
1641300450000|2022-01-04 12:47:30|32423|32403|32427.5|32407.5|32427.5|32407.5|32422.5|32402.5|21
1641300460000|2022-01-04 12:47:40|32427.3|32407.3|32425.2|32405.2|32427.3|32407.3|32424.1|32404.1|18
1641300470000|2022-01-04 12:47:50|32425.6|32405.6|32425.5|32405.5|32426.1|32406.1|32425.4|32405.4|11
1641300480000|2022-01-04 12:48:00|32425.7|32405.7|32427|32407|32427|32407|32423.3|32403.3|16
1641300490000|2022-01-04 12:48:10|32426.7|32406.7|32425.1|32405.1|32426.7|32406.7|32423.8|32403.8|23
1641300500000|2022-01-04 12:48:20|32424.5|32404.5|32424.7|32404.7|32425.2|32405.2|32424.2|32404.2|20
1641300510000|2022-01-04 12:48:30|32424.5|32404.5|32423.9|32403.9|32425|32405|32423.2|32403.2|20
1641300520000|2022-01-04 12:48:40|32424|32404|32424.6|32404.6|32425.1|32405.1|32423.9|32403.9|20
1641300530000|2022-01-04 12:48:50|32424.7|32404.7|32423.7|32403.7|32425.2|32405.2|32422.3|32402.3|21
1641300540000|2022-01-04 12:49:00|32423.8|32403.8|32423.5|32403.5|32424.1|32404.1|32422.7|32402.7|13
1641300550000|2022-01-04 12:49:10|32423.4|32403.4|32424.5|32404.5|32425.9|32405.9|32422.8|32402.8|19
1641300560000|2022-01-04 12:49:20|32424.3|32404.3|32425.2|32405.2|32425.6|32405.6|32424|32404|11
1641300570000|2022-01-04 12:49:30|32425.5|32405.5|32423|32403|32425.5|32405.5|32423|32403|10
1641300580000|2022-01-04 12:49:40|32423.5|32403.5|32419.4|32399.4|32425.6|32405.6|32415.4|32395.4|30
1641300590000|2022-01-04 12:49:50|32417.7|32397.7|32421.9|32401.9|32423.5|32403.5|32417.7|32397.7|33
1641300600000|2022-01-04 12:50:00|32421.7|32401.7|32425.3|32405.3|32425.4|32405.4|32421.7|32401.7|25
1641300610000|2022-01-04 12:50:10|32425.2|32405.2|32426.1|32406.1|32427|32407|32425|32405|22
1641300620000|2022-01-04 12:50:20|32426.2|32406.2|32426.5|32406.5|32426.6|32406.6|32424.3|32404.3|21
1641300630000|2022-01-04 12:50:30|32425.8|32405.8|32423.5|32403.5|32426.3|32406.3|32422.5|32402.5|25
1641300640000|2022-01-04 12:50:40|32423.9|32403.9|32426.1|32406.1|32426.1|32406.1|32421.5|32401.5|15
1641300650000|2022-01-04 12:50:50|32425.9|32405.9|32425.7|32405.7|32425.9|32405.9|32425.5|32405.5|13
1641300660000|2022-01-04 12:51:00|32425.5|32405.5|32425.8|32405.8|32426.7|32406.7|32420.9|32400.9|26
1641300670000|2022-01-04 12:51:10|32425.6|32405.6|32425.8|32405.8|32425.9|32405.9|32425.1|32405.1|16
1641300680000|2022-01-04 12:51:20|32425.9|32405.9|32425.9|32405.9|32426.7|32406.7|32424.6|32404.6|23
1641300690000|2022-01-04 12:51:30|32426.1|32406.1|32424.9|32404.9|32427.5|32407.5|32423.6|32403.6|25
1641300700000|2022-01-04 12:51:40|32425.7|32405.7|32426.3|32406.3|32426.4|32406.4|32423.9|32403.9|17
1641300710000|2022-01-04 12:51:50|32426.5|32406.5|32427|32407|32427|32407|32424.8|32404.8|15
1641300720000|2022-01-04 12:52:00|32426.8|32406.8|32425.8|32405.8|32427.3|32407.3|32423.5|32403.5|11
1641300730000|2022-01-04 12:52:10|32425|32405|32415.6|32395.6|32425|32405|32413.8|32393.8|27
1641300740000|2022-01-04 12:52:20|32417.9|32397.9|32418.4|32398.4|32419.2|32399.2|32415.8|32395.8|25
1641300750000|2022-01-04 12:52:30|32418.6|32398.6|32418.7|32398.7|32419.2|32399.2|32418.5|32398.5|13
1641300760000|2022-01-04 12:52:40|32418.5|32398.5|32417.6|32397.6|32418.5|32398.5|32416.4|32396.4|13
1641300770000|2022-01-04 12:52:50|32417.9|32397.9|32417.5|32397.5|32417.9|32397.9|32416|32396|21
1641300780000|2022-01-04 12:53:00|32417.4|32397.4|32418.2|32398.2|32418.6|32398.6|32417.2|32397.2|19
1641300790000|2022-01-04 12:53:10|32418.1|32398.1|32417.3|32397.3|32418.2|32398.2|32415|32395|26
1641300800000|2022-01-04 12:53:20|32416.8|32396.8|32417.8|32397.8|32418|32398|32416.8|32396.8|16
1641300810000|2022-01-04 12:53:30|32417.4|32397.4|32417.6|32397.6|32418.6|32398.6|32417.4|32397.4|20
1641300820000|2022-01-04 12:53:40|32416.4|32396.4|32417|32397|32418.3|32398.3|32416.2|32396.2|24
1641300830000|2022-01-04 12:53:50|32416.7|32396.7|32417|32397|32417.3|32397.3|32414.6|32394.6|15
1641300840000|2022-01-04 12:54:00|32416.7|32396.7|32414.8|32394.8|32416.9|32396.9|32413.1|32393.1|19
1641300850000|2022-01-04 12:54:10|32414.7|32394.7|32415.8|32395.8|32416.5|32396.5|32414.2|32394.2|20
1641300860000|2022-01-04 12:54:20|32416.4|32396.4|32415|32395|32416.4|32396.4|32414.2|32394.2|19
1641300870000|2022-01-04 12:54:30|32407.8|32387.8|32407.5|32387.5|32410|32390|32407.4|32387.4|36
1641300880000|2022-01-04 12:54:40|32407.8|32387.8|32409|32389|32409.4|32389.4|32406.1|32386.1|30
1641300890000|2022-01-04 12:54:50|32406.8|32386.8|32409.1|32389.1|32410.7|32390.7|32405.9|32385.9|31
1641300900000|2022-01-04 12:55:00|32408.4|32388.4|32408.2|32388.2|32410.4|32390.4|32407.9|32387.9|33
1641300910000|2022-01-04 12:55:10|32409.2|32389.2|32409.1|32389.1|32410.2|32390.2|32408.7|32388.7|32
1641300920000|2022-01-04 12:55:20|32408.9|32388.9|32410.5|32390.5|32411|32391|32408.9|32388.9|26
1641300930000|2022-01-04 12:55:30|32410.4|32390.4|32410.2|32390.2|32411.8|32391.8|32408.7|32388.7|25
1641300940000|2022-01-04 12:55:40|32409.9|32389.9|32411.4|32391.4|32411.6|32391.6|32409.2|32389.2|34
1641300950000|2022-01-04 12:55:50|32411|32391|32409.8|32389.8|32411.3|32391.3|32408.7|32388.7|28
1641300960000|2022-01-04 12:56:00|32410|32390|32409.5|32389.5|32410.9|32390.9|32409|32389|27
1641300970000|2022-01-04 12:56:10|32410.5|32390.5|32409|32389|32410.9|32390.9|32406.3|32386.3|29
1641300980000|2022-01-04 12:56:20|32409.3|32389.3|32408.7|32388.7|32410.1|32390.1|32406.4|32386.4|34
1641300990000|2022-01-04 12:56:30|32408.6|32388.6|32408.7|32388.7|32409.2|32389.2|32407.4|32387.4|28
1641301000000|2022-01-04 12:56:40|32408.3|32388.3|32410.9|32390.9|32411.5|32391.5|32407.3|32387.3|27
1641301010000|2022-01-04 12:56:50|32410|32390|32409.9|32389.9|32411|32391|32407.8|32387.8|30
1641301020000|2022-01-04 12:57:00|32409.4|32389.4|32409.8|32389.8|32410.4|32390.4|32408.1|32388.1|27
1641301030000|2022-01-04 12:57:10|32410.4|32390.4|32410.3|32390.3|32411.8|32391.8|32409.9|32389.9|24
1641301040000|2022-01-04 12:57:20|32410.6|32390.6|32411.3|32391.3|32411.3|32391.3|32409.3|32389.3|29
1641301050000|2022-01-04 12:57:30|32411.2|32391.2|32409.1|32389.1|32411.4|32391.4|32408.4|32388.4|27
1641301060000|2022-01-04 12:57:40|32410.1|32390.1|32409.3|32389.3|32410.2|32390.2|32408.2|32388.2|17
1641301070000|2022-01-04 12:57:50|32410.1|32390.1|32409.9|32389.9|32411.5|32391.5|32409|32389|22
1641301080000|2022-01-04 12:58:00|32409.6|32389.6|32408.9|32388.9|32411.7|32391.7|32407.4|32387.4|36
1641301090000|2022-01-04 12:58:10|32408.4|32388.4|32409|32389|32410.3|32390.3|32406.9|32386.9|22
1641301100000|2022-01-04 12:58:20|32409.4|32389.4|32410.2|32390.2|32410.5|32390.5|32408.5|32388.5|21
1641301110000|2022-01-04 12:58:30|32410.6|32390.6|32408.3|32388.3|32411.7|32391.7|32407.8|32387.8|26
1641301120000|2022-01-04 12:58:40|32411.4|32391.4|32407.6|32387.6|32411.9|32391.9|32406.7|32386.7|28
1641301130000|2022-01-04 12:58:50|32408.5|32388.5|32405.1|32385.1|32409.2|32389.2|32404.3|32384.3|27
1641301140000|2022-01-04 12:59:00|32406.2|32386.2|32411.8|32391.8|32412.2|32392.2|32406.2|32386.2|31
1641301150000|2022-01-04 12:59:10|32411.5|32391.5|32410.6|32390.6|32411.8|32391.8|32409.9|32389.9|30
1641301160000|2022-01-04 12:59:20|32411.8|32391.8|32412.3|32392.3|32412.8|32392.8|32410.9|32390.9|24
1641301170000|2022-01-04 12:59:30|32412|32392|32412.7|32392.7|32413|32393|32411.6|32391.6|25
1641301180000|2022-01-04 12:59:40|32413.2|32393.2|32410.9|32390.9|32414.5|32394.5|32410.3|32390.3|23
1641301190000|2022-01-04 12:59:50|32412.5|32392.5|32412.1|32392.1|32413.7|32393.7|32409.5|32389.5|25
1641301200000|2022-01-04 13:00:00|32411.4|32391.4|32407.2|32387.2|32413.2|32393.2|32402.9|32382.9|31
1641301210000|2022-01-04 13:00:10|32407.1|32387.1|32408.9|32388.9|32409.8|32389.8|32403.9|32383.9|35
1641301220000|2022-01-04 13:00:20|32408.6|32388.6|32405.5|32385.5|32409.2|32389.2|32404.3|32384.3|33
1641301230000|2022-01-04 13:00:30|32405.3|32385.3|32404.1|32384.1|32405.5|32385.5|32403.3|32383.3|23
1641301240000|2022-01-04 13:00:40|32404.7|32384.7|32402.6|32382.6|32406.1|32386.1|32401|32381|28
1641301250000|2022-01-04 13:00:50|32401.9|32381.9|32402.1|32382.1|32403.7|32383.7|32400.7|32380.7|30
1641301260000|2022-01-04 13:01:00|32402|32382|32405.4|32385.4|32406.2|32386.2|32400.3|32380.3|38
1641301270000|2022-01-04 13:01:10|32406.3|32386.3|32401.3|32381.3|32406.3|32386.3|32399.9|32379.9|25
1641301280000|2022-01-04 13:01:20|32400.7|32380.7|32402.3|32382.3|32403.7|32383.7|32400.5|32380.5|24
1641301290000|2022-01-04 13:01:30|32400.9|32380.9|32401.4|32381.4|32403.3|32383.3|32400.6|32380.6|25
1641301300000|2022-01-04 13:01:40|32401.5|32381.5|32398.7|32378.7|32410.9|32381.7|32396.1|32360.9|25
1641301310000|2022-01-04 13:01:50|32398.8|32378.8|32399.9|32379.9|32400.1|32380.1|32396|32376|25
1641301320000|2022-01-04 13:02:00|32398.2|32378.2|32396.2|32376.2|32398.2|32378.2|32396.2|32376.2|29
1641301330000|2022-01-04 13:02:10|32396.1|32376.1|32392.7|32372.7|32396.1|32376.1|32390.9|32370.9|33
1641301340000|2022-01-04 13:02:20|32393|32373|32391.4|32371.4|32394|32374|32389.3|32369.3|32
1641301350000|2022-01-04 13:02:30|32391.5|32371.5|32389.2|32369.2|32391.7|32371.7|32388.1|32368.1|26
1641301360000|2022-01-04 13:02:40|32389.1|32369.1|32388|32368|32389.5|32369.5|32387.7|32367.7|22
1641301370000|2022-01-04 13:02:50|32388.3|32368.3|32387.2|32367.2|32388.7|32368.7|32387|32367|17
1641301380000|2022-01-04 13:03:00|32387.3|32367.3|32383.6|32363.6|32389|32369|32383.4|32363.4|25
1641301390000|2022-01-04 13:03:10|32384.1|32364.1|32383.6|32363.6|32384.7|32364.7|32383.2|32363.2|19
1641301400000|2022-01-04 13:03:20|32383.7|32363.7|32396.4|32346.4|32396.4|32363.7|32380.9|32345.2|14
1641301410000|2022-01-04 13:03:30|32394.6|32344.6|32382.9|32362.9|32394.6|32363.4|32381|32344.6|22
1641301420000|2022-01-04 13:03:40|32382.8|32362.8|32383.5|32363.5|32384.8|32364.8|32381.6|32361.6|23
1641301430000|2022-01-04 13:03:50|32383.1|32363.1|32383.1|32363.1|32384|32364|32382.6|32362.6|19
1641301440000|2022-01-04 13:04:00|32382.9|32362.9|32382|32362|32395.5|32363.9|32381.3|32345.5|22
1641301450000|2022-01-04 13:04:10|32381.4|32361.4|32381.4|32361.4|32381.9|32361.9|32377.9|32357.9|25
1641301460000|2022-01-04 13:04:20|32381.1|32361.1|32378.9|32358.9|32381.9|32361.9|32378.9|32358.9|21
1641301470000|2022-01-04 13:04:30|32379|32359|32379.2|32359.2|32379.4|32359.4|32378.8|32358.8|16
1641301480000|2022-01-04 13:04:40|32379|32359|32380.5|32360.5|32380.6|32360.6|32378.5|32358.5|17
1641301490000|2022-01-04 13:04:50|32380.6|32360.6|32383.2|32363.2|32383.2|32363.2|32380.6|32360.6|23
1641301500000|2022-01-04 13:05:00|32380.3|32360.3|32379.7|32359.7|32393.1|32363.8|32377.5|32343.1|28
1641301510000|2022-01-04 13:05:10|32379.8|32359.8|32378.2|32358.2|32379.8|32359.8|32376.8|32356.8|29
1641301520000|2022-01-04 13:05:20|32379|32359|32376.1|32356.1|32379.1|32359.1|32376.1|32356.1|25
1641301530000|2022-01-04 13:05:30|32375.9|32355.9|32375.2|32355.2|32376.9|32356.9|32374.8|32354.8|26
1641301540000|2022-01-04 13:05:40|32375.1|32355.1|32378.2|32358.2|32378.3|32358.3|32375.1|32355.1|18
1641301550000|2022-01-04 13:05:50|32377.9|32357.9|32377.4|32357.4|32378.3|32358.3|32376.4|32356.4|16
1641301560000|2022-01-04 13:06:00|32375.5|32355.5|32379.5|32359.5|32379.5|32359.5|32375.5|32355.5|20
1641301570000|2022-01-04 13:06:10|32379.6|32359.6|32379.2|32359.2|32379.6|32359.6|32377.7|32357.7|16
1641301580000|2022-01-04 13:06:20|32379|32359|32381.4|32361.4|32381.4|32361.4|32378.5|32358.5|24
1641301590000|2022-01-04 13:06:30|32381.2|32361.2|32381|32361|32381.6|32361.6|32380.7|32360.7|18
1641301600000|2022-01-04 13:06:40|32381.2|32361.2|32378.2|32358.2|32382|32362|32378.2|32358.2|22
1641301610000|2022-01-04 13:06:50|32378.5|32358.5|32379.9|32359.9|32380.6|32360.6|32378.3|32358.3|14
1641301620000|2022-01-04 13:07:00|32379.8|32359.8|32379|32359|32380.3|32360.3|32379|32359|19
1641301630000|2022-01-04 13:07:10|32378.6|32358.6|32386.4|32366.4|32391.6|32371.6|32378.6|32358.6|29
1641301640000|2022-01-04 13:07:20|32385.8|32365.8|32384.5|32364.5|32388.7|32368.7|32384.5|32364.5|27
1641301650000|2022-01-04 13:07:30|32383.9|32363.9|32385.2|32365.2|32385.8|32365.8|32383.9|32363.9|26
1641301660000|2022-01-04 13:07:40|32385.4|32365.4|32386.7|32366.7|32386.7|32366.7|32384.5|32364.5|21
1641301670000|2022-01-04 13:07:50|32385.8|32365.8|32386.5|32366.5|32386.5|32366.5|32383.8|32363.8|22
1641301680000|2022-01-04 13:08:00|32386.3|32366.3|32386.2|32366.2|32386.3|32366.3|32383.2|32363.2|20
1641301690000|2022-01-04 13:08:10|32386|32366|32383.9|32363.9|32386.2|32366.2|32382.7|32362.7|20
1641301700000|2022-01-04 13:08:20|32384.3|32364.3|32385.1|32365.1|32387.4|32367.4|32383.2|32363.2|21
1641301710000|2022-01-04 13:08:30|32384.8|32364.8|32380.6|32360.6|32384.8|32364.8|32380.6|32360.6|26
1641301720000|2022-01-04 13:08:40|32380.5|32360.5|32380.4|32360.4|32381.8|32361.8|32379.9|32359.9|25
1641301730000|2022-01-04 13:08:50|32379.7|32359.7|32377.9|32357.9|32379.7|32359.7|32376.4|32356.4|24
1641301740000|2022-01-04 13:09:00|32378.2|32358.2|32377.7|32357.7|32379|32359|32375.3|32355.3|25
1641301750000|2022-01-04 13:09:10|32377.8|32357.8|32377|32357|32377.8|32357.8|32374.9|32354.9|22
1641301760000|2022-01-04 13:09:20|32375.6|32355.6|32376.4|32356.4|32376.7|32356.7|32375.2|32355.2|14
1641301770000|2022-01-04 13:09:30|32376.9|32356.9|32381.4|32361.4|32381.4|32361.4|32376.5|32356.5|14
1641301780000|2022-01-04 13:09:40|32381.5|32361.5|32378.9|32358.9|32382.4|32362.4|32378.6|32358.6|13
1641301790000|2022-01-04 13:09:50|32379|32359|32380|32360|32380.3|32360.3|32379|32359|17
1641301800000|2022-01-04 13:10:00|32380.6|32360.6|32376.4|32356.4|32380.6|32360.6|32375.3|32355.3|24
1641301810000|2022-01-04 13:10:10|32375.8|32355.8|32377.7|32357.7|32377.9|32357.9|32375.6|32355.6|24
1641301820000|2022-01-04 13:10:20|32377|32357|32376|32356|32377.7|32357.7|32375.5|32355.5|15
1641301830000|2022-01-04 13:10:30|32376.1|32356.1|32378.1|32358.1|32378.1|32358.1|32375.2|32355.2|18
1641301840000|2022-01-04 13:10:40|32378|32358|32378.5|32358.5|32379.9|32359.9|32377.3|32357.3|24
1641301850000|2022-01-04 13:10:50|32378.4|32358.4|32376.7|32356.7|32378.8|32358.8|32376.2|32356.2|15
1641301860000|2022-01-04 13:11:00|32377.1|32357.1|32380.1|32360.1|32380.4|32360.4|32376.8|32356.8|19
1641301870000|2022-01-04 13:11:10|32379.8|32359.8|32378|32358|32380.3|32360.3|32378|32358|28
1641301880000|2022-01-04 13:11:20|32378.2|32358.2|32378.5|32358.5|32379.2|32359.2|32378.1|32358.1|16
1641301890000|2022-01-04 13:11:30|32378.2|32358.2|32379.2|32359.2|32380.1|32360.1|32377.8|32357.8|16
1641301900000|2022-01-04 13:11:40|32381|32361|32379.7|32359.7|32382.1|32362.1|32379|32359|24
1641301910000|2022-01-04 13:11:50|32380.5|32360.5|32380.8|32360.8|32381.3|32361.3|32380.3|32360.3|14
1641301920000|2022-01-04 13:12:00|32381.3|32361.3|32381|32361|32381.4|32361.4|32379.9|32359.9|14
1641301930000|2022-01-04 13:12:10|32380.7|32360.7|32378.1|32358.1|32381.1|32361.1|32377.8|32357.8|19
1641301940000|2022-01-04 13:12:20|32378|32358|32377.7|32357.7|32378.3|32358.3|32377.1|32357.1|12
1641301950000|2022-01-04 13:12:30|32377.6|32357.6|32379.3|32359.3|32381.6|32361.6|32377.6|32357.6|10
1641301960000|2022-01-04 13:12:40|32382.5|32362.5|32379.9|32359.9|32382.5|32362.5|32379|32359|21
1641301970000|2022-01-04 13:12:50|32379|32359|32376.3|32356.3|32379.6|32359.6|32376.3|32356.3|19
1641301980000|2022-01-04 13:13:00|32376.5|32356.5|32376.8|32356.8|32377.2|32357.2|32376|32356|13
1641301990000|2022-01-04 13:13:10|32377.4|32357.4|32375.9|32355.9|32377.9|32357.9|32375.9|32355.9|20
1641302000000|2022-01-04 13:13:20|32376.1|32356.1|32372.9|32352.9|32376.5|32356.5|32371.8|32351.8|24
1641302010000|2022-01-04 13:13:30|32374.2|32354.2|32373.3|32353.3|32375.3|32355.3|32372.3|32352.3|22
1641302020000|2022-01-04 13:13:40|32373|32353|32372.6|32352.6|32374.1|32354.1|32372.5|32352.5|21
1641302030000|2022-01-04 13:13:50|32373.1|32353.1|32373.4|32353.4|32374.7|32354.7|32372.5|32352.5|23
1641302040000|2022-01-04 13:14:00|32373.6|32353.6|32373.4|32353.4|32375.1|32355.1|32372.6|32352.6|18
1641302050000|2022-01-04 13:14:10|32373.1|32353.1|32377|32357|32377|32357|32373.1|32353.1|18
1641302060000|2022-01-04 13:14:20|32375.5|32355.5|32373.6|32353.6|32379.7|32359.7|32373.6|32353.6|27
1641302070000|2022-01-04 13:14:30|32373.9|32353.9|32377.3|32357.3|32378|32358|32373.9|32353.9|22
1641302080000|2022-01-04 13:14:40|32377.2|32357.2|32377.1|32357.1|32378.2|32358.2|32376.8|32356.8|20
1641302090000|2022-01-04 13:14:50|32377.7|32357.7|32379.4|32359.4|32379.7|32359.7|32377.4|32357.4|18
1641302100000|2022-01-04 13:15:00|32379.2|32359.2|32379.1|32359.1|32380|32360|32376.8|32356.8|28
1641302110000|2022-01-04 13:15:10|32378.7|32358.7|32377|32357|32378.7|32358.7|32376.1|32356.1|16
1641302120000|2022-01-04 13:15:20|32377.1|32357.1|32375.3|32355.3|32377.1|32357.1|32374.8|32354.8|20
1641302130000|2022-01-04 13:15:30|32375|32355|32372.9|32352.9|32375|32355|32372.2|32352.2|20
1641302140000|2022-01-04 13:15:40|32373.3|32353.3|32378.4|32358.4|32379.8|32359.8|32372.7|32352.7|26
1641302150000|2022-01-04 13:15:50|32378.3|32358.3|32378.3|32358.3|32379.7|32359.7|32378.2|32358.2|29
1641302160000|2022-01-04 13:16:00|32378.1|32358.1|32380.5|32360.5|32380.5|32360.5|32377.8|32357.8|21
1641302170000|2022-01-04 13:16:10|32380.6|32360.6|32379|32359|32380.6|32360.6|32378.7|32358.7|17
1641302180000|2022-01-04 13:16:20|32378.6|32358.6|32378.6|32358.6|32379|32359|32378.6|32358.6|9
1641302190000|2022-01-04 13:16:30|32377.9|32357.9|32379|32359|32384|32364|32377.7|32357.7|26
1641302200000|2022-01-04 13:16:40|32379.6|32359.6|32381.7|32361.7|32382.3|32362.3|32378.2|32358.2|24
1641302210000|2022-01-04 13:16:50|32381.9|32361.9|32383.6|32363.6|32383.7|32363.7|32381.9|32361.9|15
1641302220000|2022-01-04 13:17:00|32383.4|32363.4|32386|32366|32386|32366|32382.9|32362.9|17
1641302230000|2022-01-04 13:17:10|32384.8|32364.8|32383.2|32363.2|32385.9|32365.9|32381.8|32361.8|21
1641302240000|2022-01-04 13:17:20|32383|32363|32382.7|32362.7|32384.5|32364.5|32382.2|32362.2|17
1641302250000|2022-01-04 13:17:30|32382.4|32362.4|32381.4|32361.4|32384.6|32364.6|32381.4|32361.4|22
1641302260000|2022-01-04 13:17:40|32382.1|32362.1|32382.1|32362.1|32382.9|32362.9|32381.6|32361.6|22
1641302270000|2022-01-04 13:17:50|32382.3|32362.3|32382.1|32362.1|32382.7|32362.7|32382.1|32362.1|5
1641302280000|2022-01-04 13:18:00|32381.8|32361.8|32383.5|32363.5|32383.5|32363.5|32381.8|32361.8|8
1641302290000|2022-01-04 13:18:10|32383.4|32363.4|32381.5|32361.5|32384.1|32364.1|32379.2|32359.2|15
1641302300000|2022-01-04 13:18:20|32380.8|32360.8|32383.2|32363.2|32383.6|32363.6|32380.8|32360.8|15
1641302310000|2022-01-04 13:18:30|32383|32363|32383.4|32363.4|32386.4|32366.4|32382.4|32362.4|18
1641302320000|2022-01-04 13:18:40|32382.6|32362.6|32383.6|32363.6|32384.1|32364.1|32381.6|32361.6|18
1641302330000|2022-01-04 13:18:50|32383.7|32363.7|32384|32364|32384.4|32364.4|32383.5|32363.5|17
1641302340000|2022-01-04 13:19:00|32383.9|32363.9|32386.2|32366.2|32387.8|32367.8|32383.9|32363.9|18
1641302350000|2022-01-04 13:19:10|32386|32366|32383.6|32363.6|32388|32368|32383.3|32363.3|27
1641302360000|2022-01-04 13:19:20|32383.4|32363.4|32385.5|32365.5|32385.5|32365.5|32381.6|32361.6|12
1641302370000|2022-01-04 13:19:30|32384.4|32364.4|32381|32361|32385.1|32365.1|32381|32361|23
1641302380000|2022-01-04 13:19:40|32380.8|32360.8|32381|32361|32381.5|32361.5|32380.6|32360.6|17
1641302390000|2022-01-04 13:19:50|32381.4|32361.4|32380.8|32360.8|32381.5|32361.5|32376.5|32356.5|28
1641302400000|2022-01-04 13:20:00|32379.9|32359.9|32379.7|32359.7|32386|32366|32379.4|32359.4|37
1641302410000|2022-01-04 13:20:10|32379.8|32359.8|32379.4|32359.4|32381.9|32361.9|32379.4|32359.4|26
1641302420000|2022-01-04 13:20:20|32379.9|32359.9|32378.3|32358.3|32380.4|32360.4|32374.6|32354.6|26
1641302430000|2022-01-04 13:20:30|32378.1|32358.1|32374|32354|32378.1|32358.1|32372.7|32352.7|26
1641302440000|2022-01-04 13:20:40|32373.8|32353.8|32374|32354|32374.9|32354.9|32372.9|32352.9|25
1641302450000|2022-01-04 13:20:50|32374.3|32354.3|32373.8|32353.8|32374.8|32354.8|32372|32352|26
1641302460000|2022-01-04 13:21:00|32373.4|32353.4|32369.6|32349.6|32373.5|32353.5|32369.6|32349.6|32
1641302470000|2022-01-04 13:21:10|32370.1|32350.1|32371|32351|32371.1|32351.1|32369.7|32349.7|21
1641302480000|2022-01-04 13:21:20|32370.9|32350.9|32367.4|32347.4|32371.2|32351.2|32366.5|32346.5|25
1641302490000|2022-01-04 13:21:30|32367.6|32347.6|32367.7|32347.7|32368.1|32348.1|32367.2|32347.2|24
1641302500000|2022-01-04 13:21:40|32367.3|32347.3|32364.9|32344.9|32367.4|32347.4|32364.1|32344.1|22
1641302510000|2022-01-04 13:21:50|32364.8|32344.8|32366|32346|32366|32346|32364.4|32344.4|24
1641302520000|2022-01-04 13:22:00|32365.8|32345.8|32365.2|32345.2|32366.6|32346.6|32364.4|32344.4|24
1641302530000|2022-01-04 13:22:10|32365.4|32345.4|32365.4|32345.4|32368.8|32348.8|32364.9|32344.9|25
1641302540000|2022-01-04 13:22:20|32365.6|32345.6|32366.9|32346.9|32367.7|32347.7|32364.4|32344.4|23
1641302550000|2022-01-04 13:22:30|32366.1|32346.1|32371.3|32351.3|32371.6|32351.6|32366.1|32346.1|30
1641302560000|2022-01-04 13:22:40|32370.7|32350.7|32377|32357|32377.1|32357.1|32370.7|32350.7|27
1641302570000|2022-01-04 13:22:50|32376.6|32356.6|32375|32355|32378.9|32358.9|32372.3|32352.3|36
1641302580000|2022-01-04 13:23:00|32375.7|32355.7|32374.9|32354.9|32376.7|32356.7|32374.6|32354.6|32
1641302590000|2022-01-04 13:23:10|32375.5|32355.5|32375.9|32355.9|32376.4|32356.4|32375.1|32355.1|28
1641302600000|2022-01-04 13:23:20|32376|32356|32376.5|32356.5|32377.3|32357.3|32375.4|32355.4|27
1641302610000|2022-01-04 13:23:30|32376.1|32356.1|32375.7|32355.7|32377.7|32357.7|32375.7|32355.7|29
1641302620000|2022-01-04 13:23:40|32376.2|32356.2|32375.4|32355.4|32377.3|32357.3|32374.6|32354.6|27
1641302630000|2022-01-04 13:23:50|32374.8|32354.8|32377.8|32357.8|32377.8|32357.8|32374.8|32354.8|18
1641302640000|2022-01-04 13:24:00|32378.1|32358.1|32374.7|32354.7|32378.1|32358.1|32374.5|32354.5|28
1641302650000|2022-01-04 13:24:10|32374.6|32354.6|32374.5|32354.5|32375.6|32355.6|32374.5|32354.5|21
1641302660000|2022-01-04 13:24:20|32374.7|32354.7|32374.9|32354.9|32375.5|32355.5|32374.3|32354.3|28
1641302670000|2022-01-04 13:24:30|32375|32355|32372.6|32352.6|32375.1|32355.1|32370.7|32350.7|30
1641302680000|2022-01-04 13:24:40|32372.8|32352.8|32371.5|32351.5|32372.8|32352.8|32371.4|32351.4|19
1641302690000|2022-01-04 13:24:50|32371.7|32351.7|32369.1|32349.1|32372.2|32352.2|32369|32349|16
1641302700000|2022-01-04 13:25:00|32369.4|32349.4|32369.3|32349.3|32370.8|32350.8|32368.3|32348.3|27
1641302710000|2022-01-04 13:25:10|32368.7|32348.7|32364.7|32344.7|32368.7|32348.7|32362.6|32342.6|32
1641302720000|2022-01-04 13:25:20|32364.8|32344.8|32365|32345|32365.8|32345.8|32363.4|32343.4|34
1641302730000|2022-01-04 13:25:30|32363.8|32343.8|32362.4|32342.4|32364.4|32344.4|32361.6|32341.6|31
1641302740000|2022-01-04 13:25:40|32361.4|32341.4|32361.5|32341.5|32362.8|32342.8|32361|32341|31
1641302750000|2022-01-04 13:25:50|32361.8|32341.8|32361.1|32341.1|32361.9|32341.9|32360.6|32340.6|27
1641302760000|2022-01-04 13:26:00|32361.2|32341.2|32361.5|32341.5|32361.9|32341.9|32360.6|32340.6|25
1641302770000|2022-01-04 13:26:10|32362.6|32342.6|32363.1|32343.1|32364.5|32344.5|32361.8|32341.8|29
1641302780000|2022-01-04 13:26:20|32363.2|32343.2|32362|32342|32363.4|32343.4|32360.6|32340.6|25
1641302790000|2022-01-04 13:26:30|32361.7|32341.7|32354.6|32334.6|32361.9|32341.9|32353.7|32333.7|32
1641302800000|2022-01-04 13:26:40|32355|32335|32352.6|32332.6|32355.3|32335.3|32351.1|32331.1|34
1641302810000|2022-01-04 13:26:50|32352.4|32332.4|32351.2|32331.2|32353.2|32333.2|32349.7|32329.7|34
1641302820000|2022-01-04 13:27:00|32350.6|32330.6|32352.9|32332.9|32354.3|32334.3|32350.3|32330.3|32
1641302830000|2022-01-04 13:27:10|32352.7|32332.7|32352.5|32332.5|32353.5|32333.5|32352.3|32332.3|27
1641302840000|2022-01-04 13:27:20|32352.4|32332.4|32353.3|32333.3|32353.8|32333.8|32350.8|32330.8|34
1641302850000|2022-01-04 13:27:30|32353.4|32333.4|32356|32336|32356.1|32336.1|32352.7|32332.7|33
1641302860000|2022-01-04 13:27:40|32355.7|32335.7|32354.8|32334.8|32356.4|32336.4|32354.5|32334.5|20
1641302870000|2022-01-04 13:27:50|32354.4|32334.4|32355.6|32335.6|32356.4|32336.4|32354.4|32334.4|15
1641302880000|2022-01-04 13:28:00|32355.8|32335.8|32356.2|32336.2|32356.7|32336.7|32355.4|32335.4|23
1641302890000|2022-01-04 13:28:10|32356.6|32336.6|32357|32337|32357.6|32337.6|32355.9|32335.9|21
1641302900000|2022-01-04 13:28:20|32356.4|32336.4|32357.6|32337.6|32358.3|32338.3|32356.3|32336.3|29
1641302910000|2022-01-04 13:28:30|32358.4|32338.4|32356.1|32336.1|32359.5|32339.5|32356.1|32336.1|29
1641302920000|2022-01-04 13:28:40|32356.4|32336.4|32354.7|32334.7|32356.8|32336.8|32354.1|32334.1|22
1641302930000|2022-01-04 13:28:50|32354.4|32334.4|32355.7|32335.7|32355.9|32335.9|32354.4|32334.4|22
1641302940000|2022-01-04 13:29:00|32355.5|32335.5|32355.2|32335.2|32356|32336|32354.9|32334.9|17
1641302950000|2022-01-04 13:29:10|32355|32335|32352.5|32332.5|32355.8|32335.8|32352.5|32332.5|26
1641302960000|2022-01-04 13:29:20|32352.3|32332.3|32353.1|32333.1|32353.7|32333.7|32352.2|32332.2|21
1641302970000|2022-01-04 13:29:30|32352.3|32332.3|32353.7|32333.7|32353.7|32333.7|32351.9|32331.9|21
1641302980000|2022-01-04 13:29:40|32353.6|32333.6|32351.4|32331.4|32354.3|32334.3|32351.4|32331.4|19
1641302990000|2022-01-04 13:29:50|32352|32332|32353.3|32333.3|32353.4|32333.4|32350.9|32330.9|30
1641303000000|2022-01-04 13:30:00|32353|32333|32354.5|32334.5|32355.8|32335.8|32352.9|32332.9|35
1641303010000|2022-01-04 13:30:10|32353.8|32333.8|32354.7|32334.7|32355.1|32335.1|32353.3|32333.3|26
1641303020000|2022-01-04 13:30:20|32355|32335|32355.6|32335.6|32355.9|32335.9|32355|32335|22
1641303030000|2022-01-04 13:30:30|32355.9|32335.9|32356.5|32336.5|32357.1|32337.1|32355.9|32335.9|17
1641303040000|2022-01-04 13:30:40|32356.2|32336.2|32357|32337|32357.6|32337.6|32356.1|32336.1|22
1641303050000|2022-01-04 13:30:50|32356.9|32336.9|32356.8|32336.8|32357|32337|32355|32335|22
1641303060000|2022-01-04 13:31:00|32357.5|32337.5|32363.1|32343.1|32363.3|32343.3|32357.5|32337.5|32
1641303070000|2022-01-04 13:31:10|32363|32343|32363.8|32343.8|32364|32344|32362.5|32342.5|23
1641303080000|2022-01-04 13:31:20|32364|32344|32365.4|32345.4|32366.2|32346.2|32364|32344|25
1641303090000|2022-01-04 13:31:30|32365.2|32345.2|32364.7|32344.7|32365.2|32345.2|32363.8|32343.8|28
1641303100000|2022-01-04 13:31:40|32364.9|32344.9|32366.8|32346.8|32367.7|32347.7|32364.9|32344.9|29
1641303110000|2022-01-04 13:31:50|32367|32347|32366.7|32346.7|32367.5|32347.5|32366.4|32346.4|24
1641303120000|2022-01-04 13:32:00|32366.9|32346.9|32367.3|32347.3|32367.6|32347.6|32366.7|32346.7|19
1641303130000|2022-01-04 13:32:10|32367.1|32347.1|32365.9|32345.9|32367.6|32347.6|32364.4|32344.4|25
1641303140000|2022-01-04 13:32:20|32364.5|32344.5|32365.2|32345.2|32367.5|32347.5|32364.3|32344.3|20
1641303150000|2022-01-04 13:32:30|32365.6|32345.6|32365.5|32345.5|32366.7|32346.7|32364.2|32344.2|24
1641303160000|2022-01-04 13:32:40|32366.8|32346.8|32370.1|32350.1|32370.2|32350.2|32366.7|32346.7|24
1641303170000|2022-01-04 13:32:50|32369.9|32349.9|32371.6|32351.6|32372.4|32352.4|32369.9|32349.9|25
1641303180000|2022-01-04 13:33:00|32372.6|32352.6|32376.2|32356.2|32376.2|32356.2|32371.8|32351.8|25
1641303190000|2022-01-04 13:33:10|32374.5|32354.5|32375|32355|32375.9|32355.9|32374.3|32354.3|20
1641303200000|2022-01-04 13:33:20|32375.2|32355.2|32375|32355|32375.6|32355.6|32374.4|32354.4|19
1641303210000|2022-01-04 13:33:30|32375.3|32355.3|32372.3|32352.3|32375.6|32355.6|32371.2|32351.2|24
1641303220000|2022-01-04 13:33:40|32372.2|32352.2|32375.6|32355.6|32375.6|32355.6|32372.2|32352.2|29
1641303230000|2022-01-04 13:33:50|32374.9|32354.9|32376.9|32356.9|32379.3|32359.3|32374.8|32354.8|29
1641303240000|2022-01-04 13:34:00|32377|32357|32376.6|32356.6|32377.8|32357.8|32376.2|32356.2|26
1641303250000|2022-01-04 13:34:10|32376.7|32356.7|32373|32353|32377.4|32357.4|32372|32352|25
1641303260000|2022-01-04 13:34:20|32373.1|32353.1|32372.2|32352.2|32375.6|32355.6|32370.8|32350.8|29
1641303270000|2022-01-04 13:34:30|32372.1|32352.1|32370.6|32350.6|32372.1|32352.1|32369.3|32349.3|25
1641303280000|2022-01-04 13:34:40|32370.1|32350.1|32369.6|32349.6|32371|32351|32368.5|32348.5|18
1641303290000|2022-01-04 13:34:50|32369.9|32349.9|32369.8|32349.8|32370.3|32350.3|32368.2|32348.2|27
1641303300000|2022-01-04 13:35:00|32370|32350|32370.3|32350.3|32370.7|32350.7|32369.4|32349.4|26
1641303310000|2022-01-04 13:35:10|32370.6|32350.6|32369.3|32349.3|32370.8|32350.8|32368.6|32348.6|14
1641303320000|2022-01-04 13:35:20|32369.1|32349.1|32370.2|32350.2|32374.1|32354.1|32369.1|32349.1|22
1641303330000|2022-01-04 13:35:30|32370.6|32350.6|32371.8|32351.8|32372.1|32352.1|32370.6|32350.6|15
1641303340000|2022-01-04 13:35:40|32371.6|32351.6|32371|32351|32373|32353|32370.7|32350.7|27
1641303350000|2022-01-04 13:35:50|32371.1|32351.1|32371|32351|32371.8|32351.8|32370.8|32350.8|20
1641303360000|2022-01-04 13:36:00|32370.5|32350.5|32371|32351|32371.6|32351.6|32370.5|32350.5|15
1641303370000|2022-01-04 13:36:10|32370.8|32350.8|32375.6|32355.6|32375.6|32355.6|32370.8|32350.8|13
1641303380000|2022-01-04 13:36:20|32373.5|32353.5|32376.3|32356.3|32376.4|32356.4|32372|32352|24
1641303390000|2022-01-04 13:36:30|32374.4|32354.4|32375.8|32355.8|32375.8|32355.8|32373.9|32353.9|29
1641303400000|2022-01-04 13:36:40|32376|32356|32374.5|32354.5|32376|32356|32374.2|32354.2|16
1641303410000|2022-01-04 13:36:50|32374.3|32354.3|32376|32356|32376.8|32356.8|32374.2|32354.2|19
1641303420000|2022-01-04 13:37:00|32376.1|32356.1|32375.8|32355.8|32377.1|32357.1|32373.9|32353.9|27
1641303430000|2022-01-04 13:37:10|32375.1|32355.1|32371.9|32351.9|32375.1|32355.1|32371.1|32351.1|30
1641303440000|2022-01-04 13:37:20|32369.1|32349.1|32369.7|32349.7|32370.1|32350.1|32369.1|32349.1|21
1641303450000|2022-01-04 13:37:30|32369.4|32349.4|32369.5|32349.5|32370|32350|32369|32349|18
1641303460000|2022-01-04 13:37:40|32369.4|32349.4|32371|32351|32372.1|32352.1|32369.3|32349.3|21
1641303470000|2022-01-04 13:37:50|32371.6|32351.6|32370.9|32350.9|32372.1|32352.1|32369.2|32349.2|24
1641303480000|2022-01-04 13:38:00|32371.3|32351.3|32371.9|32351.9|32372|32352|32370.9|32350.9|21
1641303490000|2022-01-04 13:38:10|32372|32352|32371.7|32351.7|32373.5|32353.5|32370.9|32350.9|19
1641303500000|2022-01-04 13:38:20|32371.4|32351.4|32368.8|32348.8|32372.8|32352.8|32367.5|32347.5|26
1641303510000|2022-01-04 13:38:30|32369.1|32349.1|32367.6|32347.6|32369.2|32349.2|32366.6|32346.6|20
1641303520000|2022-01-04 13:38:40|32367.5|32347.5|32367.1|32347.1|32367.9|32347.9|32367.1|32347.1|14
1641303530000|2022-01-04 13:38:50|32367.4|32347.4|32369|32349|32369.2|32349.2|32367.3|32347.3|16
1641303540000|2022-01-04 13:39:00|32368.4|32348.4|32370.8|32350.8|32372.7|32352.7|32367.3|32347.3|30
1641303550000|2022-01-04 13:39:10|32371.3|32351.3|32369.6|32349.6|32372|32352|32368.8|32348.8|24
1641303560000|2022-01-04 13:39:20|32369.7|32349.7|32368.2|32348.2|32369.7|32349.7|32368.2|32348.2|15
1641303570000|2022-01-04 13:39:30|32368.4|32348.4|32367.7|32347.7|32371.2|32351.2|32367.7|32347.7|22
1641303580000|2022-01-04 13:39:40|32367.8|32347.8|32371|32351|32372.7|32352.7|32367.8|32347.8|18
1641303590000|2022-01-04 13:39:50|32372.1|32352.1|32369.5|32349.5|32372.1|32352.1|32369|32349|14
1641303600000|2022-01-04 13:40:00|32369.8|32349.8|32369.7|32349.7|32369.8|32349.8|32367.7|32347.7|23
1641303610000|2022-01-04 13:40:10|32369.2|32349.2|32373.3|32353.3|32373.4|32353.4|32369.1|32349.1|23
1641303620000|2022-01-04 13:40:20|32372.3|32352.3|32370.3|32350.3|32373.3|32353.3|32369.8|32349.8|15
1641303630000|2022-01-04 13:40:30|32370.5|32350.5|32372.3|32352.3|32372.3|32352.3|32370.5|32350.5|18
1641303640000|2022-01-04 13:40:40|32372.1|32352.1|32372.4|32352.4|32372.6|32352.6|32372.1|32352.1|10
1641303650000|2022-01-04 13:40:50|32372.5|32352.5|32375.6|32355.6|32377.2|32357.2|32372.5|32352.5|22
1641303660000|2022-01-04 13:41:00|32375.4|32355.4|32375|32355|32379.3|32359.3|32374.4|32354.4|23
1641303670000|2022-01-04 13:41:10|32375.1|32355.1|32375.3|32355.3|32375.4|32355.4|32374.5|32354.5|18
1641303680000|2022-01-04 13:41:20|32375.2|32355.2|32376|32356|32377.4|32357.4|32374.1|32354.1|25
1641303690000|2022-01-04 13:41:30|32375.1|32355.1|32375.3|32355.3|32375.6|32355.6|32372.4|32352.4|23
1641303700000|2022-01-04 13:41:40|32373.8|32353.8|32373.7|32353.7|32373.9|32353.9|32373.2|32353.2|12
1641303710000|2022-01-04 13:41:50|32374|32354|32375.1|32355.1|32375.5|32355.5|32374|32354|16
1641303720000|2022-01-04 13:42:00|32374.9|32354.9|32375.1|32355.1|32375.5|32355.5|32373.6|32353.6|17
1641303730000|2022-01-04 13:42:10|32375.7|32355.7|32373.2|32353.2|32377.4|32357.4|32372.4|32352.4|18
1641303740000|2022-01-04 13:42:20|32374|32354|32374.2|32354.2|32375.5|32355.5|32373.5|32353.5|18
1641303750000|2022-01-04 13:42:30|32373.7|32353.7|32373.6|32353.6|32375.2|32355.2|32373.3|32353.3|17
1641303760000|2022-01-04 13:42:40|32373.5|32353.5|32373.5|32353.5|32373.7|32353.7|32372.7|32352.7|10
1641303770000|2022-01-04 13:42:50|32374.1|32354.1|32373.7|32353.7|32375.1|32355.1|32369.6|32349.6|15
1641303780000|2022-01-04 13:43:00|32373.9|32353.9|32374.8|32354.8|32375.5|32355.5|32373.9|32353.9|17
1641303790000|2022-01-04 13:43:10|32374.7|32354.7|32373|32353|32374.7|32354.7|32371.9|32351.9|12
1641303800000|2022-01-04 13:43:20|32372.6|32352.6|32373.4|32353.4|32374.2|32354.2|32372.6|32352.6|18
1641303810000|2022-01-04 13:43:30|32373.3|32353.3|32373.2|32353.2|32374.1|32354.1|32372.8|32352.8|19
1641303820000|2022-01-04 13:43:40|32373.1|32353.1|32373.8|32353.8|32374.6|32354.6|32372.8|32352.8|15
1641303830000|2022-01-04 13:43:50|32373.9|32353.9|32365.9|32345.9|32373.9|32353.9|32365.9|32345.9|21
1641303840000|2022-01-04 13:44:00|32365.5|32345.5|32367.2|32347.2|32367.5|32347.5|32365.5|32345.5|24
1641303850000|2022-01-04 13:44:10|32367.5|32347.5|32368.4|32348.4|32368.5|32348.5|32367.2|32347.2|20
1641303860000|2022-01-04 13:44:20|32368.3|32348.3|32368.8|32348.8|32369.1|32349.1|32368|32348|11
1641303870000|2022-01-04 13:44:30|32368.4|32348.4|32367.9|32347.9|32369.1|32349.1|32367.9|32347.9|10
1641303880000|2022-01-04 13:44:40|32367.8|32347.8|32370.9|32350.9|32371.3|32351.3|32367.8|32347.8|15
1641303890000|2022-01-04 13:44:50|32371.1|32351.1|32368.8|32348.8|32371.1|32351.1|32368.5|32348.5|8
1641303900000|2022-01-04 13:45:00|32369|32349|32367.2|32347.2|32369.4|32349.4|32367.1|32347.1|15
1641303910000|2022-01-04 13:45:10|32367.3|32347.3|32367.7|32347.7|32368.8|32348.8|32366.7|32346.7|20
1641303920000|2022-01-04 13:45:20|32367.8|32347.8|32372.5|32352.5|32373.2|32353.2|32367.1|32347.1|24
1641303930000|2022-01-04 13:45:30|32372.8|32352.8|32373|32353|32373.3|32353.3|32371.2|32351.2|19
1641303940000|2022-01-04 13:45:40|32375.4|32355.4|32375.8|32355.8|32376|32356|32374.1|32354.1|30
1641303950000|2022-01-04 13:45:50|32375.9|32355.9|32378|32358|32378.7|32358.7|32375.8|32355.8|25
1641303960000|2022-01-04 13:46:00|32378.4|32358.4|32377.4|32357.4|32378.7|32358.7|32376.6|32356.6|25
1641303970000|2022-01-04 13:46:10|32377.6|32357.6|32377|32357|32377.8|32357.8|32376.3|32356.3|24
1641303980000|2022-01-04 13:46:20|32376.9|32356.9|32381.7|32361.7|32381.7|32361.7|32376.9|32356.9|24
1641303990000|2022-01-04 13:46:30|32381.4|32361.4|32379.7|32359.7|32382.3|32362.3|32379.5|32359.5|26
1641304000000|2022-01-04 13:46:40|32379.6|32359.6|32376.8|32356.8|32380.2|32360.2|32376.8|32356.8|16
1641304010000|2022-01-04 13:46:50|32377|32357|32378.1|32358.1|32378.1|32358.1|32377|32357|14
1641304020000|2022-01-04 13:47:00|32377.9|32357.9|32377.7|32357.7|32378.2|32358.2|32377|32357|17
1641304030000|2022-01-04 13:47:10|32377.4|32357.4|32377.8|32357.8|32379|32359|32377.2|32357.2|18
1641304040000|2022-01-04 13:47:20|32377.4|32357.4|32379.7|32359.7|32381.2|32361.2|32377.2|32357.2|19
1641304050000|2022-01-04 13:47:30|32379.6|32359.6|32380.1|32360.1|32380.4|32360.4|32379|32359|11
1641304060000|2022-01-04 13:47:40|32379.7|32359.7|32377.1|32357.1|32379.8|32359.8|32375.4|32355.4|21
1641304070000|2022-01-04 13:47:50|32376.7|32356.7|32377.1|32357.1|32377.5|32357.5|32376.6|32356.6|12
1641304080000|2022-01-04 13:48:00|32375.7|32355.7|32375.2|32355.2|32376.5|32356.5|32374.6|32354.6|15
1641304090000|2022-01-04 13:48:10|32375.1|32355.1|32376.4|32356.4|32376.7|32356.7|32374.9|32354.9|13
1641304100000|2022-01-04 13:48:20|32376.3|32356.3|32376.6|32356.6|32377|32357|32376.2|32356.2|16
1641304110000|2022-01-04 13:48:30|32376.4|32356.4|32375|32355|32376.4|32356.4|32374.2|32354.2|12
1641304120000|2022-01-04 13:48:40|32374.8|32354.8|32376.1|32356.1|32378.4|32358.4|32374.8|32354.8|24
1641304130000|2022-01-04 13:48:50|32375.8|32355.8|32376.2|32356.2|32376.2|32356.2|32374.7|32354.7|13
1641304140000|2022-01-04 13:49:00|32376.3|32356.3|32375.3|32355.3|32376.4|32356.4|32375.3|32355.3|8
1641304150000|2022-01-04 13:49:10|32375.2|32355.2|32377|32357|32377.8|32357.8|32374.4|32354.4|12
1641304160000|2022-01-04 13:49:20|32377.1|32357.1|32375.7|32355.7|32377.1|32357.1|32374.6|32354.6|13
1641304170000|2022-01-04 13:49:30|32376.5|32356.5|32375.2|32355.2|32390.7|32356.8|32374.4|32338.4|17
1641304180000|2022-01-04 13:49:40|32374.6|32354.6|32376.1|32356.1|32376.2|32356.2|32374.6|32354.6|19
1641304190000|2022-01-04 13:49:50|32375.7|32355.7|32374.3|32354.3|32375.7|32355.7|32373.8|32353.8|22
1641304200000|2022-01-04 13:50:00|32373.6|32353.6|32378.2|32358.2|32378.4|32358.4|32373.1|32353.1|16
1641304210000|2022-01-04 13:50:10|32378.5|32358.5|32378.5|32358.5|32378.8|32358.8|32373.4|32353.4|23
1641304220000|2022-01-04 13:50:20|32378.6|32358.6|32375.2|32355.2|32378.6|32358.6|32374.4|32354.4|16
1641304230000|2022-01-04 13:50:30|32374.5|32354.5|32374.7|32354.7|32374.8|32354.8|32374.2|32354.2|10
1641304240000|2022-01-04 13:50:40|32374.5|32354.5|32375.6|32355.6|32376|32356|32374|32354|16
1641304250000|2022-01-04 13:50:50|32375.9|32355.9|32376.3|32356.3|32377.3|32357.3|32375|32355|18
1641304260000|2022-01-04 13:51:00|32376.6|32356.6|32375.8|32355.8|32376.9|32356.9|32374.2|32354.2|20
1641304270000|2022-01-04 13:51:10|32376|32356|32375.8|32355.8|32376.7|32356.7|32375.7|32355.7|16
1641304280000|2022-01-04 13:51:20|32376.1|32356.1|32375.4|32355.4|32376.5|32356.5|32375|32355|14
1641304290000|2022-01-04 13:51:30|32375.3|32355.3|32375.5|32355.5|32377.2|32357.2|32373.6|32353.6|23
1641304300000|2022-01-04 13:51:40|32375.4|32355.4|32374.6|32354.6|32375.7|32355.7|32374.4|32354.4|17
1641304310000|2022-01-04 13:51:50|32374.8|32354.8|32375.1|32355.1|32375.3|32355.3|32374|32354|17
1641304320000|2022-01-04 13:52:00|32375|32355|32375.9|32355.9|32375.9|32355.9|32374.6|32354.6|22
1641304330000|2022-01-04 13:52:10|32375.7|32355.7|32375.3|32355.3|32376.2|32356.2|32375.2|32355.2|13
1641304340000|2022-01-04 13:52:20|32375.4|32355.4|32376.7|32356.7|32377.1|32357.1|32373.4|32353.4|18
1641304350000|2022-01-04 13:52:30|32376.1|32356.1|32374.9|32354.9|32376.7|32356.7|32374|32354|25
1641304360000|2022-01-04 13:52:40|32373.9|32353.9|32374.5|32354.5|32374.8|32354.8|32373.2|32353.2|22
1641304370000|2022-01-04 13:52:50|32372.5|32352.5|32374|32354|32374|32354|32372.5|32352.5|14
1641304380000|2022-01-04 13:53:00|32373.5|32353.5|32374.4|32354.4|32374.9|32354.9|32373.5|32353.5|21
1641304390000|2022-01-04 13:53:10|32373.8|32353.8|32374.3|32354.3|32375.1|32355.1|32373.8|32353.8|19
1641304400000|2022-01-04 13:53:20|32375.9|32355.9|32376.9|32356.9|32376.9|32356.9|32374.6|32354.6|20
1641304410000|2022-01-04 13:53:30|32376|32356|32376.6|32356.6|32377.3|32357.3|32375.4|32355.4|20
1641304420000|2022-01-04 13:53:40|32377.4|32357.4|32377.3|32357.3|32377.9|32357.9|32376.9|32356.9|22
1641304430000|2022-01-04 13:53:50|32376.2|32356.2|32376.1|32356.1|32376.5|32356.5|32375|32355|23
1641304440000|2022-01-04 13:54:00|32375.5|32355.5|32372.5|32352.5|32377.3|32357.3|32372.5|32352.5|26
1641304450000|2022-01-04 13:54:10|32373|32353|32373.3|32353.3|32373.9|32353.9|32372.1|32352.1|23
1641304460000|2022-01-04 13:54:20|32372.8|32352.8|32377.8|32357.8|32378.8|32358.8|32372.7|32352.7|26
1641304470000|2022-01-04 13:54:30|32378.1|32358.1|32377.7|32357.7|32378.9|32358.9|32376.1|32356.1|23
1641304480000|2022-01-04 13:54:40|32377.9|32357.9|32378.5|32358.5|32379.2|32359.2|32377.8|32357.8|19
1641304490000|2022-01-04 13:54:50|32377.7|32357.7|32368.5|32348.5|32377.7|32357.7|32367.7|32347.7|29
1641304500000|2022-01-04 13:55:00|32369|32349|32363.5|32343.5|32369|32349|32361.9|32341.9|34
1641304510000|2022-01-04 13:55:10|32364.3|32344.3|32362.6|32342.6|32364.7|32344.7|32360.6|32340.6|29
1641304520000|2022-01-04 13:55:20|32359.5|32339.5|32359.7|32339.7|32361.1|32341.1|32359.3|32339.3|32
1641304530000|2022-01-04 13:55:30|32360.1|32340.1|32355.8|32335.8|32360.3|32340.3|32355.8|32335.8|29
1641304540000|2022-01-04 13:55:40|32355.7|32335.7|32354.4|32334.4|32358.8|32338.8|32353.2|32333.2|22
1641304550000|2022-01-04 13:55:50|32354.3|32334.3|32352.8|32332.8|32354.9|32334.9|32351.3|32331.3|36
1641304560000|2022-01-04 13:56:00|32352.3|32332.3|32349.7|32329.7|32352.5|32332.5|32348|32328|34
1641304570000|2022-01-04 13:56:10|32349.9|32329.9|32349.2|32329.2|32351.2|32331.2|32348.6|32328.6|35
1641304580000|2022-01-04 13:56:20|32349.5|32329.5|32346.5|32326.5|32350|32330|32346.2|32326.2|25
1641304590000|2022-01-04 13:56:30|32346.2|32326.2|32342.9|32322.9|32346.2|32326.2|32341.5|32321.5|28
1641304600000|2022-01-04 13:56:40|32343.5|32323.5|32342.1|32322.1|32344|32324|32342.1|32322.1|21
1641304610000|2022-01-04 13:56:50|32342.6|32322.6|32344.1|32324.1|32344.1|32324.1|32342.6|32322.6|18
1641304620000|2022-01-04 13:57:00|32344.2|32324.2|32346|32326|32346.6|32326.6|32343|32323|25
1641304630000|2022-01-04 13:57:10|32346.2|32326.2|32345.8|32325.8|32346.9|32326.9|32343.2|32323.2|25
1641304640000|2022-01-04 13:57:20|32344.4|32324.4|32341.4|32321.4|32345.5|32325.5|32340.5|32320.5|26
1641304650000|2022-01-04 13:57:30|32342.1|32322.1|32331.4|32311.4|32342.6|32322.6|32327.7|32307.7|33
1641304660000|2022-01-04 13:57:40|32332.8|32312.8|32327.4|32307.4|32333.1|32313.1|32326.5|32306.5|33
1641304670000|2022-01-04 13:57:50|32327.8|32307.8|32330.6|32310.6|32331.7|32311.7|32327.8|32307.8|26
1641304680000|2022-01-04 13:58:00|32330.9|32310.9|32329.1|32309.1|32330.9|32310.9|32328.3|32308.3|32
1641304690000|2022-01-04 13:58:10|32328.7|32308.7|32332.8|32312.8|32333|32313|32328.7|32308.7|29
1641304700000|2022-01-04 13:58:20|32332.7|32312.7|32330.6|32310.6|32333|32313|32329.7|32309.7|28
1641304710000|2022-01-04 13:58:30|32331|32311|32330.2|32310.2|32333.3|32313.3|32327.2|32307.2|33
1641304720000|2022-01-04 13:58:40|32329|32309|32329.9|32309.9|32332.6|32312.6|32327.6|32307.6|19
1641304730000|2022-01-04 13:58:50|32329.6|32309.6|32329.1|32309.1|32330.4|32310.4|32328|32308|21
1641304740000|2022-01-04 13:59:00|32328.9|32308.9|32327.2|32307.2|32329.2|32309.2|32324.7|32304.7|27
1641304750000|2022-01-04 13:59:10|32327.3|32307.3|32328.1|32308.1|32328.5|32308.5|32326|32306|19
1641304760000|2022-01-04 13:59:20|32328|32308|32316.5|32296.5|32329.3|32309.3|32314|32294|30
1641304770000|2022-01-04 13:59:30|32316.6|32296.6|32309.7|32289.7|32316.8|32296.8|32309.7|32289.7|28
1641304780000|2022-01-04 13:59:40|32311.1|32291.1|32304.1|32284.1|32312.1|32292.1|32302.5|32282.5|35
1641304790000|2022-01-04 13:59:50|32303.5|32283.5|32308.1|32288.1|32309.7|32289.7|32303.5|32283.5|34
1641304800000|2022-01-04 14:00:00|32308.6|32288.6|32308|32288|32310.7|32290.7|32305.3|32285.3|28
1641304810000|2022-01-04 14:00:10|32307.9|32287.9|32315.9|32295.9|32317.3|32297.3|32307.9|32287.9|35
1641304820000|2022-01-04 14:00:20|32316.2|32296.2|32317.8|32297.8|32319.8|32299.8|32314.6|32294.6|26
1641304830000|2022-01-04 14:00:30|32315.5|32295.5|32317|32297|32319.7|32299.7|32315|32295|28
1641304840000|2022-01-04 14:00:40|32317.2|32297.2|32315.3|32295.3|32317.4|32297.4|32314.5|32294.5|28
1641304850000|2022-01-04 14:00:50|32315.7|32295.7|32316.4|32296.4|32318.6|32298.6|32315.4|32295.4|30
1641304860000|2022-01-04 14:01:00|32315.9|32295.9|32316.1|32296.1|32316.7|32296.7|32315.7|32295.7|23
1641304870000|2022-01-04 14:01:10|32316.2|32296.2|32316.4|32296.4|32316.4|32296.4|32315.6|32295.6|21
1641304880000|2022-01-04 14:01:20|32316.3|32296.3|32316.4|32296.4|32317|32297|32315.4|32295.4|22
1641304890000|2022-01-04 14:01:30|32316.5|32296.5|32315.8|32295.8|32317.5|32297.5|32315.8|32295.8|25
1641304900000|2022-01-04 14:01:40|32316.2|32296.2|32317.6|32297.6|32318.3|32298.3|32315.9|32295.9|28
1641304910000|2022-01-04 14:01:50|32319.2|32299.2|32318.9|32298.9|32323.5|32303.5|32317.8|32297.8|32
1641304920000|2022-01-04 14:02:00|32322.5|32302.5|32322.3|32302.3|32323.3|32303.3|32321.7|32301.7|26
1641304930000|2022-01-04 14:02:10|32324.7|32304.7|32325.1|32305.1|32327.3|32307.3|32319.2|32299.2|26
1641304940000|2022-01-04 14:02:20|32321.3|32301.3|32317.5|32297.5|32324.2|32304.2|32317.5|32297.5|34
1641304950000|2022-01-04 14:02:30|32317.7|32297.7|32318.3|32298.3|32319.3|32299.3|32315.3|32295.3|23
1641304960000|2022-01-04 14:02:40|32318.4|32298.4|32314|32294|32320.3|32300.3|32314|32294|27
1641304970000|2022-01-04 14:02:50|32313.6|32293.6|32316|32296|32317.2|32297.2|32313.6|32293.6|28
1641304980000|2022-01-04 14:03:00|32315.9|32295.9|32316.7|32296.7|32317|32297|32315.7|32295.7|22
1641304990000|2022-01-04 14:03:10|32316.6|32296.6|32316.8|32296.8|32317.4|32297.4|32316.4|32296.4|24
1641305000000|2022-01-04 14:03:20|32316.4|32296.4|32318.6|32298.6|32319.1|32299.1|32316.2|32296.2|31
1641305010000|2022-01-04 14:03:30|32319.1|32299.1|32317.2|32297.2|32319.7|32299.7|32316.9|32296.9|23
1641305020000|2022-01-04 14:03:40|32317.1|32297.1|32323.1|32303.1|32323.1|32303.1|32316.9|32296.9|21
1641305030000|2022-01-04 14:03:50|32323|32303|32321.9|32301.9|32324.1|32304.1|32320.8|32300.8|32
1641305040000|2022-01-04 14:04:00|32321|32301|32319.7|32299.7|32322.3|32302.3|32319.5|32299.5|30
1641305050000|2022-01-04 14:04:10|32319.5|32299.5|32320.6|32300.6|32320.6|32300.6|32318.6|32298.6|30
1641305060000|2022-01-04 14:04:20|32320|32300|32320.5|32300.5|32320.7|32300.7|32319.4|32299.4|30
1641305070000|2022-01-04 14:04:30|32319.9|32299.9|32321.3|32301.3|32322.2|32302.2|32319.6|32299.6|24
1641305080000|2022-01-04 14:04:40|32321.2|32301.2|32319.2|32299.2|32321.2|32301.2|32318.7|32298.7|21
1641305090000|2022-01-04 14:04:50|32319.4|32299.4|32318.5|32298.5|32319.4|32299.4|32317.6|32297.6|24
1641305100000|2022-01-04 14:05:00|32318.6|32298.6|32314.9|32294.9|32318.6|32298.6|32314.8|32294.8|25
1641305110000|2022-01-04 14:05:10|32314.6|32294.6|32313.7|32293.7|32316.2|32296.2|32313.2|32293.2|29
1641305120000|2022-01-04 14:05:20|32313.9|32293.9|32313.8|32293.8|32314.4|32294.4|32313.1|32293.1|22
1641305130000|2022-01-04 14:05:30|32313.9|32293.9|32312.5|32292.5|32313.9|32293.9|32312.5|32292.5|20
1641305140000|2022-01-04 14:05:40|32312.2|32292.2|32313.3|32293.3|32314.5|32294.5|32311.9|32291.9|18
1641305150000|2022-01-04 14:05:50|32313|32293|32312.2|32292.2|32313|32293|32309.7|32289.7|24
1641305160000|2022-01-04 14:06:00|32312.1|32292.1|32311.6|32291.6|32312.2|32292.2|32310.9|32290.9|23
1641305170000|2022-01-04 14:06:10|32312.2|32292.2|32313.2|32293.2|32313.3|32293.3|32311.8|32291.8|16
1641305180000|2022-01-04 14:06:20|32313.8|32293.8|32313.3|32293.3|32314.1|32294.1|32313.1|32293.1|24
1641305190000|2022-01-04 14:06:30|32313.2|32293.2|32313.2|32293.2|32315.9|32295.9|32313.1|32293.1|16
1641305200000|2022-01-04 14:06:40|32313.7|32293.7|32313.2|32293.2|32314.1|32294.1|32312.5|32292.5|19
1641305210000|2022-01-04 14:06:50|32313.3|32293.3|32312.2|32292.2|32316.1|32296.1|32311.3|32291.3|17
1641305220000|2022-01-04 14:07:00|32312.1|32292.1|32312.9|32292.9|32314.9|32294.9|32312.1|32292.1|26
1641305230000|2022-01-04 14:07:10|32311.3|32291.3|32306.5|32286.5|32311.3|32291.3|32306.2|32286.2|28
1641305240000|2022-01-04 14:07:20|32307.6|32287.6|32306.2|32286.2|32307.7|32287.7|32306|32286|20
1641305250000|2022-01-04 14:07:30|32306.3|32286.3|32303.5|32283.5|32306.3|32286.3|32303.5|32283.5|17
1641305260000|2022-01-04 14:07:40|32304|32284|32302.9|32282.9|32304.1|32284.1|32302.9|32282.9|16
1641305270000|2022-01-04 14:07:50|32303|32283|32304.7|32284.7|32304.7|32284.7|32303|32283|10
1641305280000|2022-01-04 14:08:00|32304.6|32284.6|32302.3|32282.3|32304.6|32284.6|32302.2|32282.2|15
1641305290000|2022-01-04 14:08:10|32302.5|32282.5|32301.3|32281.3|32302.8|32282.8|32300.5|32280.5|17
1641305300000|2022-01-04 14:08:20|32301.1|32281.1|32301.4|32281.4|32303|32283|32301.1|32281.1|21
1641305310000|2022-01-04 14:08:30|32301.3|32281.3|32300.8|32280.8|32301.4|32281.4|32300.4|32280.4|12
1641305320000|2022-01-04 14:08:40|32301|32281|32309.1|32289.1|32310.9|32290.9|32300.9|32280.9|26
1641305330000|2022-01-04 14:08:50|32309.4|32289.4|32304.4|32284.4|32310.7|32290.7|32303.5|32283.5|20
1641305340000|2022-01-04 14:09:00|32304.3|32284.3|32304|32284|32304.6|32284.6|32303.4|32283.4|13
1641305350000|2022-01-04 14:09:10|32303.5|32283.5|32303.9|32283.9|32304.5|32284.5|32303.5|32283.5|10
1641305360000|2022-01-04 14:09:20|32304|32284|32304.9|32284.9|32304.9|32284.9|32303.6|32283.6|13
1641305370000|2022-01-04 14:09:30|32304.8|32284.8|32303.6|32283.6|32304.9|32284.9|32303.4|32283.4|17
1641305380000|2022-01-04 14:09:40|32303.5|32283.5|32316.9|32296.9|32318.2|32298.2|32303.3|32283.3|28
1641305390000|2022-01-04 14:09:50|32316.7|32296.7|32316.9|32296.9|32317|32297|32316.7|32296.7|7
1641305400000|2022-01-04 14:10:00|32318|32298|32317.4|32297.4|32321|32301|32316.8|32296.8|26
1641305410000|2022-01-04 14:10:10|32317.8|32297.8|32318.5|32298.5|32318.8|32298.8|32317.1|32297.1|25
1641305420000|2022-01-04 14:10:20|32318.3|32298.3|32318.2|32298.2|32318.8|32298.8|32312.4|32292.4|35
1641305430000|2022-01-04 14:10:30|32318.4|32298.4|32315.8|32295.8|32318.8|32298.8|32314.5|32294.5|23
1641305440000|2022-01-04 14:10:40|32315.7|32295.7|32309.7|32289.7|32315.7|32295.7|32309.1|32289.1|29
1641305450000|2022-01-04 14:10:50|32309|32289|32307.8|32287.8|32309.4|32289.4|32307.5|32287.5|26
1641305460000|2022-01-04 14:11:00|32308.9|32288.9|32309.3|32289.3|32310.6|32290.6|32308.7|32288.7|27
1641305470000|2022-01-04 14:11:10|32307.6|32287.6|32299.6|32279.6|32309|32289|32298.9|32278.9|32
1641305480000|2022-01-04 14:11:20|32299.3|32279.3|32299.8|32279.8|32300.4|32280.4|32299.3|32279.3|22
1641305490000|2022-01-04 14:11:30|32300.2|32280.2|32301.5|32281.5|32302.9|32282.9|32299.3|32279.3|24
1641305500000|2022-01-04 14:11:40|32294.5|32274.5|32290.6|32270.6|32294.5|32274.5|32290.2|32270.2|19
1641305510000|2022-01-04 14:11:50|32289.4|32269.4|32300.1|32280.1|32300.1|32280.1|32288.7|32268.7|29
1641305520000|2022-01-04 14:12:00|32299.3|32279.3|32296|32276|32300.1|32280.1|32291.9|32271.9|32
1641305530000|2022-01-04 14:12:10|32296.1|32276.1|32292.9|32272.9|32296.5|32276.5|32292.5|32272.5|24
1641305540000|2022-01-04 14:12:20|32292.7|32272.7|32293.9|32273.9|32295.9|32275.9|32292.6|32272.6|26
1641305550000|2022-01-04 14:12:30|32294|32274|32292.2|32272.2|32294.2|32274.2|32291.8|32271.8|25
1641305560000|2022-01-04 14:12:40|32292.8|32272.8|32289.6|32269.6|32293.1|32273.1|32287.6|32267.6|33
1641305570000|2022-01-04 14:12:50|32288.6|32268.6|32287.2|32267.2|32289|32269|32284.7|32264.7|35
1641305580000|2022-01-04 14:13:00|32282.6|32262.6|32284.9|32264.9|32285.4|32265.4|32281.4|32261.4|31
1641305590000|2022-01-04 14:13:10|32285.4|32265.4|32279.8|32259.8|32285.4|32265.4|32279.5|32259.5|29
1641305600000|2022-01-04 14:13:20|32279.9|32259.9|32282.4|32262.4|32282.4|32262.4|32276.3|32256.3|30
1641305610000|2022-01-04 14:13:30|32282.9|32262.9|32279.1|32259.1|32282.9|32262.9|32278.5|32258.5|19
1641305620000|2022-01-04 14:13:40|32278.2|32258.2|32270|32250|32279.5|32259.5|32266.6|32246.6|37
1641305630000|2022-01-04 14:13:50|32270.4|32250.4|32270|32250|32271.6|32251.6|32266|32246|29
1641305640000|2022-01-04 14:14:00|32266.8|32246.8|32269.8|32249.8|32271.5|32251.5|32264.5|32244.5|32
1641305650000|2022-01-04 14:14:10|32270.7|32250.7|32273|32253|32273.1|32253.1|32270.7|32250.7|26
1641305660000|2022-01-04 14:14:20|32273.3|32253.3|32269|32249|32273.3|32253.3|32266.8|32246.8|30
1641305670000|2022-01-04 14:14:30|32269.2|32249.2|32264.9|32244.9|32269.7|32249.7|32263.7|32243.7|30
1641305680000|2022-01-04 14:14:40|32264.5|32244.5|32273.3|32253.3|32273.3|32253.3|32261.7|32241.7|28
1641305690000|2022-01-04 14:14:50|32272.9|32252.9|32273|32253|32273.3|32253.3|32271.2|32251.2|19
1641305700000|2022-01-04 14:15:00|32273.1|32253.1|32281.1|32261.1|32281.1|32261.1|32272.8|32252.8|26
1641305710000|2022-01-04 14:15:10|32282|32262|32283.3|32263.3|32283.7|32263.7|32281|32261|29
1641305720000|2022-01-04 14:15:20|32283.4|32263.4|32283.9|32263.9|32285.3|32265.3|32282.9|32262.9|23
1641305730000|2022-01-04 14:15:30|32283.8|32263.8|32281.6|32261.6|32284.1|32264.1|32281.6|32261.6|12
1641305740000|2022-01-04 14:15:40|32280.4|32260.4|32279|32259|32280.4|32260.4|32277.9|32257.9|24
1641305750000|2022-01-04 14:15:50|32278.6|32258.6|32279.8|32259.8|32280|32260|32278.4|32258.4|24
1641305760000|2022-01-04 14:16:00|32280.1|32260.1|32283.2|32263.2|32283.2|32263.2|32280.1|32260.1|22
1641305770000|2022-01-04 14:16:10|32283.1|32263.1|32282.3|32262.3|32283.1|32263.1|32281.9|32261.9|17
1641305780000|2022-01-04 14:16:20|32282.5|32262.5|32283.6|32263.6|32285.1|32265.1|32282.1|32262.1|18
1641305790000|2022-01-04 14:16:30|32284.9|32264.9|32285.5|32265.5|32287.7|32267.7|32284.1|32264.1|21
1641305800000|2022-01-04 14:16:40|32285.2|32265.2|32286.1|32266.1|32286.5|32266.5|32284.8|32264.8|24
1641305810000|2022-01-04 14:16:50|32286|32266|32286.6|32266.6|32286.6|32266.6|32284.4|32264.4|27
1641305820000|2022-01-04 14:17:00|32286.2|32266.2|32287.1|32267.1|32289.9|32269.9|32286.2|32266.2|21
1641305830000|2022-01-04 14:17:10|32288|32268|32287.5|32267.5|32290.7|32270.7|32287|32267|29
1641305840000|2022-01-04 14:17:20|32287.7|32267.7|32288.6|32268.6|32289.3|32269.3|32286.7|32266.7|28
1641305850000|2022-01-04 14:17:30|32288.4|32268.4|32289|32269|32289.6|32269.6|32286.8|32266.8|23
1641305860000|2022-01-04 14:17:40|32288.6|32268.6|32288.1|32268.1|32288.7|32268.7|32287.9|32267.9|16
1641305870000|2022-01-04 14:17:50|32287.7|32267.7|32286.3|32266.3|32287.9|32267.9|32285.4|32265.4|23
1641305880000|2022-01-04 14:18:00|32285.7|32265.7|32286.9|32266.9|32287.2|32267.2|32285.7|32265.7|27
1641305890000|2022-01-04 14:18:10|32286.5|32266.5|32287.2|32267.2|32287.8|32267.8|32285.9|32265.9|17
1641305900000|2022-01-04 14:18:20|32288.3|32268.3|32288|32268|32288.4|32268.4|32288|32268|10
1641305910000|2022-01-04 14:18:30|32288.2|32268.2|32287.2|32267.2|32288.4|32268.4|32284.2|32264.2|34
1641305920000|2022-01-04 14:18:40|32286.9|32266.9|32287.9|32267.9|32289.3|32269.3|32286.9|32266.9|27
1641305930000|2022-01-04 14:18:50|32287.6|32267.6|32285.8|32265.8|32287.9|32267.9|32285.8|32265.8|22
1641305940000|2022-01-04 14:19:00|32286.5|32266.5|32286.7|32266.7|32287.3|32267.3|32286.1|32266.1|22
1641305950000|2022-01-04 14:19:10|32286.5|32266.5|32287.8|32267.8|32289|32269|32286.4|32266.4|23
1641305960000|2022-01-04 14:19:20|32287.4|32267.4|32289.8|32269.8|32290|32270|32287|32267|14
1641305970000|2022-01-04 14:19:30|32290.3|32270.3|32288.1|32268.1|32291.9|32271.9|32285.4|32265.4|27
1641305980000|2022-01-04 14:19:40|32288.4|32268.4|32286.9|32266.9|32288.5|32268.5|32286.9|32266.9|17
1641305990000|2022-01-04 14:19:50|32286.8|32266.8|32284.6|32264.6|32286.8|32266.8|32283.8|32263.8|12
1641306000000|2022-01-04 14:20:00|32284.4|32264.4|32282.7|32262.7|32284.5|32264.5|32282.2|32262.2|31
1641306010000|2022-01-04 14:20:10|32282.9|32262.9|32282.8|32262.8|32282.9|32262.9|32282.3|32262.3|14
1641306020000|2022-01-04 14:20:20|32282.9|32262.9|32281.1|32261.1|32283.7|32263.7|32281|32261|21
1641306030000|2022-01-04 14:20:30|32281.3|32261.3|32281.4|32261.4|32281.9|32261.9|32281.1|32261.1|16
1641306040000|2022-01-04 14:20:40|32281.3|32261.3|32281.5|32261.5|32281.5|32261.5|32280.1|32260.1|19
1641306050000|2022-01-04 14:20:50|32281.1|32261.1|32280.8|32260.8|32281.1|32261.1|32278.8|32258.8|22
1641306060000|2022-01-04 14:21:00|32280.3|32260.3|32280.2|32260.2|32280.8|32260.8|32279.1|32259.1|20
1641306070000|2022-01-04 14:21:10|32280.5|32260.5|32280.7|32260.7|32280.8|32260.8|32279.9|32259.9|15
1641306080000|2022-01-04 14:21:20|32280.4|32260.4|32280.9|32260.9|32281.9|32261.9|32280.4|32260.4|16
1641306090000|2022-01-04 14:21:30|32280.8|32260.8|32284.1|32264.1|32284.3|32264.3|32280.8|32260.8|23
1641306100000|2022-01-04 14:21:40|32284|32264|32287.2|32267.2|32287.7|32267.7|32284|32264|20
1641306110000|2022-01-04 14:21:50|32287.4|32267.4|32287.6|32267.6|32287.6|32267.6|32286.4|32266.4|22
1641306120000|2022-01-04 14:22:00|32287.2|32267.2|32290.4|32270.4|32291.1|32271.1|32287.2|32267.2|23
1641306130000|2022-01-04 14:22:10|32290.5|32270.5|32289.4|32269.4|32291.1|32271.1|32288.7|32268.7|16
1641306140000|2022-01-04 14:22:20|32289.3|32269.3|32291|32271|32291.2|32271.2|32289.3|32269.3|19
1641306150000|2022-01-04 14:22:30|32291.2|32271.2|32287.3|32267.3|32291.3|32271.3|32287|32267|22
1641306160000|2022-01-04 14:22:40|32288.5|32268.5|32286.2|32266.2|32288.5|32268.5|32284.8|32264.8|27
1641306170000|2022-01-04 14:22:50|32286.3|32266.3|32285.6|32265.6|32288.7|32268.7|32285.1|32265.1|17
1641306180000|2022-01-04 14:23:00|32285.7|32265.7|32283.3|32263.3|32285.9|32265.9|32282.7|32262.7|26
1641306190000|2022-01-04 14:23:10|32284|32264|32281.2|32261.2|32284|32264|32281.1|32261.1|27
1641306200000|2022-01-04 14:23:20|32280.8|32260.8|32281.4|32261.4|32283.4|32263.4|32280.8|32260.8|26
1641306210000|2022-01-04 14:23:30|32281.1|32261.1|32278.6|32258.6|32281.9|32261.9|32278.1|32258.1|23
1641306220000|2022-01-04 14:23:40|32279.1|32259.1|32280.8|32260.8|32281.3|32261.3|32278.6|32258.6|26
1641306230000|2022-01-04 14:23:50|32280.9|32260.9|32280.4|32260.4|32282.1|32262.1|32279.1|32259.1|21
1641306240000|2022-01-04 14:24:00|32280.7|32260.7|32277.5|32257.5|32281.7|32261.7|32277.5|32257.5|27
1641306250000|2022-01-04 14:24:10|32276.7|32256.7|32272.7|32252.7|32278|32258|32270.9|32250.9|33
1641306260000|2022-01-04 14:24:20|32272.6|32252.6|32273.1|32253.1|32275.7|32255.7|32271.8|32251.8|33
1641306270000|2022-01-04 14:24:30|32273.8|32253.8|32271.2|32251.2|32273.8|32253.8|32270.7|32250.7|25
1641306280000|2022-01-04 14:24:40|32271.6|32251.6|32270.5|32250.5|32272.2|32252.2|32270.4|32250.4|21
1641306290000|2022-01-04 14:24:50|32270.7|32250.7|32275.1|32255.1|32276.6|32256.6|32270.3|32250.3|20
1641306300000|2022-01-04 14:25:00|32274.4|32254.4|32274.7|32254.7|32276.4|32256.4|32273.9|32253.9|22
1641306310000|2022-01-04 14:25:10|32274.6|32254.6|32275.1|32255.1|32275.4|32255.4|32273.7|32253.7|21
1641306320000|2022-01-04 14:25:20|32274.8|32254.8|32276.6|32256.6|32277.5|32257.5|32274.5|32254.5|16
1641306330000|2022-01-04 14:25:30|32276.3|32256.3|32279.5|32259.5|32281.3|32261.3|32274.9|32254.9|19
1641306340000|2022-01-04 14:25:40|32280|32260|32279.9|32259.9|32280.2|32260.2|32278.8|32258.8|14
1641306350000|2022-01-04 14:25:50|32279.8|32259.8|32280|32260|32282.1|32262.1|32278.8|32258.8|19
1641306360000|2022-01-04 14:26:00|32279.7|32259.7|32283.2|32263.2|32283.2|32263.2|32279.3|32259.3|25
1641306370000|2022-01-04 14:26:10|32283.6|32263.6|32282.1|32262.1|32284.8|32264.8|32281.2|32261.2|28
1641306380000|2022-01-04 14:26:20|32282.2|32262.2|32282.1|32262.1|32283.1|32263.1|32281.2|32261.2|24
1641306390000|2022-01-04 14:26:30|32283.8|32263.8|32281.5|32261.5|32287.4|32267.4|32281.3|32261.3|32
1641306400000|2022-01-04 14:26:40|32281.4|32261.4|32282.9|32262.9|32283.3|32263.3|32280.6|32260.6|21
1641306410000|2022-01-04 14:26:50|32282.2|32262.2|32282.7|32262.7|32286.4|32266.4|32282.1|32262.1|17
1641306420000|2022-01-04 14:27:00|32282.6|32262.6|32278.2|32258.2|32283.1|32263.1|32277|32257|31
1641306430000|2022-01-04 14:27:10|32278.1|32258.1|32280|32260|32280|32260|32277.4|32257.4|20
1641306440000|2022-01-04 14:27:20|32280.2|32260.2|32280.6|32260.6|32281.9|32261.9|32280.2|32260.2|14
1641306450000|2022-01-04 14:27:30|32280.7|32260.7|32281.1|32261.1|32281.3|32261.3|32280.4|32260.4|15
1641306460000|2022-01-04 14:27:40|32280.1|32260.1|32283.1|32263.1|32285|32265|32280.1|32260.1|20
1641306470000|2022-01-04 14:27:50|32283.2|32263.2|32284.4|32264.4|32284.9|32264.9|32280.8|32260.8|26
1641306480000|2022-01-04 14:28:00|32284.6|32264.6|32285.8|32265.8|32286.5|32266.5|32283.9|32263.9|28
1641306490000|2022-01-04 14:28:10|32285.9|32265.9|32283.6|32263.6|32286.4|32266.4|32283.6|32263.6|21
1641306500000|2022-01-04 14:28:20|32283.9|32263.9|32284.9|32264.9|32284.9|32264.9|32283.1|32263.1|25
1641306510000|2022-01-04 14:28:30|32284.7|32264.7|32285|32265|32288|32268|32283.2|32263.2|22
1641306520000|2022-01-04 14:28:40|32284.9|32264.9|32287.9|32267.9|32288.6|32268.6|32284.9|32264.9|21
1641306530000|2022-01-04 14:28:50|32287.6|32267.6|32281.2|32261.2|32287.7|32267.7|32280.5|32260.5|26
1641306540000|2022-01-04 14:29:00|32280.2|32260.2|32281.4|32261.4|32283.7|32263.7|32280.2|32260.2|22
1641306550000|2022-01-04 14:29:10|32282.3|32262.3|32282.6|32262.6|32283.4|32263.4|32281.5|32261.5|30
1641306560000|2022-01-04 14:29:20|32282.8|32262.8|32286.8|32266.8|32287.4|32267.4|32282.8|32262.8|24
1641306570000|2022-01-04 14:29:30|32288|32268|32289.9|32269.9|32289.9|32269.9|32286.3|32266.3|33
1641306580000|2022-01-04 14:29:40|32289.8|32269.8|32291.2|32271.2|32294.1|32274.1|32288.7|32268.7|32
1641306590000|2022-01-04 14:29:50|32289.9|32269.9|32291|32271|32293.5|32273.5|32288.6|32268.6|36
1641306600000|2022-01-04 14:30:00|32291.1|32271.1|32289.8|32269.8|32293.2|32273.2|32288.6|32268.6|34
1641306610000|2022-01-04 14:30:10|32290.1|32270.1|32291.1|32271.1|32292.3|32272.3|32289|32269|32
1641306620000|2022-01-04 14:30:20|32290.9|32270.9|32290.6|32270.6|32293.3|32273.3|32290.5|32270.5|25
1641306630000|2022-01-04 14:30:30|32290.7|32270.7|32293.3|32273.3|32293.3|32273.3|32290.6|32270.6|30
1641306640000|2022-01-04 14:30:40|32294.3|32274.3|32293.7|32273.7|32295.5|32275.5|32292.4|32272.4|31
1641306650000|2022-01-04 14:30:50|32291.8|32271.8|32292.7|32272.7|32293.3|32273.3|32291.3|32271.3|27
1641306660000|2022-01-04 14:31:00|32293|32273|32292|32272|32295.8|32275.8|32291.6|32271.6|28
1641306670000|2022-01-04 14:31:10|32292.5|32272.5|32291.4|32271.4|32292.6|32272.6|32290.6|32270.6|23
1641306680000|2022-01-04 14:31:20|32291.3|32271.3|32292.6|32272.6|32292.8|32272.8|32290.4|32270.4|21
1641306690000|2022-01-04 14:31:30|32292.8|32272.8|32293|32273|32293.5|32273.5|32292.5|32272.5|16
1641306700000|2022-01-04 14:31:40|32292.9|32272.9|32291.6|32271.6|32293.1|32273.1|32290.2|32270.2|18
1641306710000|2022-01-04 14:31:50|32291.4|32271.4|32289.3|32269.3|32291.9|32271.9|32288|32268|20
1641306720000|2022-01-04 14:32:00|32287.7|32267.7|32287.7|32267.7|32290.4|32270.4|32285.8|32265.8|34
1641306730000|2022-01-04 14:32:10|32287.9|32267.9|32287.7|32267.7|32291|32271|32283.4|32263.4|26
1641306740000|2022-01-04 14:32:20|32288.9|32268.9|32285.2|32265.2|32289.9|32269.9|32285|32265|27
1641306750000|2022-01-04 14:32:30|32285.5|32265.5|32286|32266|32286|32266|32284.6|32264.6|21
1641306760000|2022-01-04 14:32:40|32286.3|32266.3|32285.8|32265.8|32286.4|32266.4|32285.5|32265.5|11
1641306770000|2022-01-04 14:32:50|32284.8|32264.8|32285.9|32265.9|32286.1|32266.1|32282.3|32262.3|24
1641306780000|2022-01-04 14:33:00|32285.4|32265.4|32284.7|32264.7|32285.8|32265.8|32283.4|32263.4|28
1641306790000|2022-01-04 14:33:10|32284.9|32264.9|32288.8|32268.8|32288.8|32268.8|32284.9|32264.9|22
1641306800000|2022-01-04 14:33:20|32289.7|32269.7|32295.1|32275.1|32295.1|32275.1|32289.7|32269.7|30
1641306810000|2022-01-04 14:33:30|32294.8|32274.8|32295|32275|32295.6|32275.6|32292.4|32272.4|29
1641306820000|2022-01-04 14:33:40|32294.7|32274.7|32299.5|32279.5|32299.5|32279.5|32293.5|32273.5|27
1641306830000|2022-01-04 14:33:50|32299.4|32279.4|32301.1|32281.1|32302|32282|32298.9|32278.9|30
1641306840000|2022-01-04 14:34:00|32301|32281|32298.2|32278.2|32301.5|32281.5|32297.7|32277.7|35
1641306850000|2022-01-04 14:34:10|32298|32278|32296.9|32276.9|32298.8|32278.8|32295.6|32275.6|29
1641306860000|2022-01-04 14:34:20|32297|32277|32292.8|32272.8|32297.1|32277.1|32291.8|32271.8|31
1641306870000|2022-01-04 14:34:30|32292.7|32272.7|32292|32272|32293.2|32273.2|32289.1|32269.1|31
1641306880000|2022-01-04 14:34:40|32290.8|32270.8|32292.8|32272.8|32293.5|32273.5|32289.3|32269.3|28
1641306890000|2022-01-04 14:34:50|32293.1|32273.1|32294.2|32274.2|32296.1|32276.1|32293|32273|27
1641306900000|2022-01-04 14:35:00|32293.7|32273.7|32289.8|32269.8|32293.7|32273.7|32289.8|32269.8|27
1641306910000|2022-01-04 14:35:10|32289.7|32269.7|32292.8|32272.8|32294|32274|32289.7|32269.7|18
1641306920000|2022-01-04 14:35:20|32293.2|32273.2|32292.6|32272.6|32293.4|32273.4|32292.4|32272.4|17
1641306930000|2022-01-04 14:35:30|32292.7|32272.7|32290.6|32270.6|32293.2|32273.2|32289.3|32269.3|29
1641306940000|2022-01-04 14:35:40|32290.8|32270.8|32291.1|32271.1|32291.3|32271.3|32287.6|32267.6|25
1641306950000|2022-01-04 14:35:50|32290.2|32270.2|32288.1|32268.1|32291.1|32271.1|32287.1|32267.1|28
1641306960000|2022-01-04 14:36:00|32288.2|32268.2|32286|32266|32288.2|32268.2|32285.6|32265.6|26
1641306970000|2022-01-04 14:36:10|32288.4|32268.4|32288.7|32268.7|32289.9|32269.9|32287.8|32267.8|25
1641306980000|2022-01-04 14:36:20|32288.8|32268.8|32290.6|32270.6|32290.7|32270.7|32287.9|32267.9|22
1641306990000|2022-01-04 14:36:30|32290.3|32270.3|32287.2|32267.2|32291.1|32271.1|32286.3|32266.3|24
1641307000000|2022-01-04 14:36:40|32286.7|32266.7|32285|32265|32287.6|32267.6|32284.5|32264.5|20
1641307010000|2022-01-04 14:36:50|32284.8|32264.8|32285.2|32265.2|32285.6|32265.6|32284.1|32264.1|22
1641307020000|2022-01-04 14:37:00|32285|32265|32284.5|32264.5|32285|32265|32283.1|32263.1|22
1641307030000|2022-01-04 14:37:10|32284.3|32264.3|32284.9|32264.9|32285.3|32265.3|32282.8|32262.8|21
1641307040000|2022-01-04 14:37:20|32285.2|32265.2|32287.3|32267.3|32287.3|32267.3|32285.2|32265.2|15
1641307050000|2022-01-04 14:37:30|32287.4|32267.4|32286.7|32266.7|32287.9|32267.9|32284.3|32264.3|20
1641307060000|2022-01-04 14:37:40|32286.5|32266.5|32289.6|32269.6|32289.6|32269.6|32286.4|32266.4|13
1641307070000|2022-01-04 14:37:50|32289.5|32269.5|32288.4|32268.4|32289.6|32269.6|32286.9|32266.9|26
1641307080000|2022-01-04 14:38:00|32289|32269|32291.2|32271.2|32292.5|32272.5|32289|32269|18
1641307090000|2022-01-04 14:38:10|32291.8|32271.8|32290.3|32270.3|32292.6|32272.6|32289.1|32269.1|28
1641307100000|2022-01-04 14:38:20|32290.5|32270.5|32292.8|32272.8|32295.7|32275.7|32290.4|32270.4|29
1641307110000|2022-01-04 14:38:30|32292.7|32272.7|32290.5|32270.5|32292.7|32272.7|32288.8|32268.8|31
1641307120000|2022-01-04 14:38:40|32291.1|32271.1|32291|32271|32292|32272|32290.1|32270.1|19
1641307130000|2022-01-04 14:38:50|32291.1|32271.1|32294.7|32274.7|32294.9|32274.9|32291.1|32271.1|27
1641307140000|2022-01-04 14:39:00|32295.3|32275.3|32292|32272|32295.5|32275.5|32289.6|32269.6|34
1641307150000|2022-01-04 14:39:10|32292.1|32272.1|32291.5|32271.5|32292.2|32272.2|32289.8|32269.8|21
1641307160000|2022-01-04 14:39:20|32291.4|32271.4|32294.4|32274.4|32294.7|32274.7|32291.4|32271.4|19
1641307170000|2022-01-04 14:39:30|32294.3|32274.3|32293.5|32273.5|32294.3|32274.3|32292.9|32272.9|17
1641307180000|2022-01-04 14:39:40|32293.3|32273.3|32292.4|32272.4|32293.3|32273.3|32291.5|32271.5|16
1641307190000|2022-01-04 14:39:50|32292.8|32272.8|32295.2|32275.2|32295.6|32275.6|32292.1|32272.1|20
1641307200000|2022-01-04 14:40:00|32295.1|32275.1|32294.9|32274.9|32295.1|32275.1|32294.1|32274.1|12
1641307210000|2022-01-04 14:40:10|32295|32275|32298.1|32278.1|32299|32279|32294.8|32274.8|18
1641307220000|2022-01-04 14:40:20|32298.5|32278.5|32297.6|32277.6|32299.3|32279.3|32296.6|32276.6|27
1641307230000|2022-01-04 14:40:30|32296.8|32276.8|32299.8|32279.8|32302.8|32282.8|32296.8|32276.8|33
1641307240000|2022-01-04 14:40:40|32301.6|32281.6|32300.2|32280.2|32301.8|32281.8|32298.5|32278.5|21
1641307250000|2022-01-04 14:40:50|32300.1|32280.1|32297.2|32277.2|32300.1|32280.1|32297.2|32277.2|26
1641307260000|2022-01-04 14:41:00|32297.6|32277.6|32296.2|32276.2|32298.2|32278.2|32296.2|32276.2|23
1641307270000|2022-01-04 14:41:10|32296.4|32276.4|32293.5|32273.5|32296.7|32276.7|32292.6|32272.6|20
1641307280000|2022-01-04 14:41:20|32291.7|32271.7|32293.7|32273.7|32296.8|32276.8|32291.3|32271.3|28
1641307290000|2022-01-04 14:41:30|32293.8|32273.8|32294|32274|32296.6|32276.6|32291.5|32271.5|30
1641307300000|2022-01-04 14:41:40|32294.8|32274.8|32297.1|32277.1|32297.3|32277.3|32292.7|32272.7|27
1641307310000|2022-01-04 14:41:50|32295.8|32275.8|32298.7|32278.7|32299.7|32279.7|32295.6|32275.6|18
1641307320000|2022-01-04 14:42:00|32299.8|32279.8|32291.9|32271.9|32301.2|32281.2|32290.7|32270.7|25
1641307330000|2022-01-04 14:42:10|32292|32272|32291.7|32271.7|32292.9|32272.9|32291.7|32271.7|20
1641307340000|2022-01-04 14:42:20|32291.8|32271.8|32293.2|32273.2|32293.2|32273.2|32287.6|32267.6|31
1641307350000|2022-01-04 14:42:30|32293.7|32273.7|32293.8|32273.8|32295.1|32275.1|32291.7|32271.7|24
1641307360000|2022-01-04 14:42:40|32293.9|32273.9|32293|32273|32294|32274|32292.7|32272.7|23
1641307370000|2022-01-04 14:42:50|32292.2|32272.2|32293.8|32273.8|32294.2|32274.2|32290.8|32270.8|25
1641307380000|2022-01-04 14:43:00|32293.1|32273.1|32291|32271|32293.1|32273.1|32290.5|32270.5|14
1641307390000|2022-01-04 14:43:10|32291.3|32271.3|32292|32272|32295|32275|32290.6|32270.6|27
1641307400000|2022-01-04 14:43:20|32294.1|32274.1|32295.4|32275.4|32295.6|32275.6|32293.5|32273.5|26
1641307410000|2022-01-04 14:43:30|32295.3|32275.3|32296.2|32276.2|32296.4|32276.4|32295.1|32275.1|23
1641307420000|2022-01-04 14:43:40|32295.4|32275.4|32293.9|32273.9|32295.8|32275.8|32293.5|32273.5|20
1641307430000|2022-01-04 14:43:50|32293.8|32273.8|32292.8|32272.8|32294.2|32274.2|32292.3|32272.3|20
1641307440000|2022-01-04 14:44:00|32293.5|32273.5|32291|32271|32294|32274|32290.8|32270.8|23
1641307450000|2022-01-04 14:44:10|32291.2|32271.2|32289|32269|32292.5|32272.5|32288.4|32268.4|25
1641307460000|2022-01-04 14:44:20|32288.6|32268.6|32288.3|32268.3|32289.4|32269.4|32287.8|32267.8|16
1641307470000|2022-01-04 14:44:30|32289|32269|32286.3|32266.3|32290.1|32270.1|32285.5|32265.5|30
1641307480000|2022-01-04 14:44:40|32286.5|32266.5|32287.1|32267.1|32290|32270|32285.4|32265.4|29
1641307490000|2022-01-04 14:44:50|32287.4|32267.4|32287.5|32267.5|32288.9|32268.9|32285.2|32265.2|20
1641307500000|2022-01-04 14:45:00|32287.4|32267.4|32287.8|32267.8|32289.2|32269.2|32286.4|32266.4|34
1641307510000|2022-01-04 14:45:10|32286.7|32266.7|32284|32264|32288.8|32268.8|32284|32264|27
1641307520000|2022-01-04 14:45:20|32284.2|32264.2|32285.3|32265.3|32287.5|32267.5|32284.2|32264.2|24
1641307530000|2022-01-04 14:45:30|32285.1|32265.1|32285|32265|32285.5|32265.5|32283.4|32263.4|22
1641307540000|2022-01-04 14:45:40|32285.3|32265.3|32288.1|32268.1|32289.4|32269.4|32284.4|32264.4|21
1641307550000|2022-01-04 14:45:50|32287.8|32267.8|32286.6|32266.6|32288.1|32268.1|32285.4|32265.4|17
1641307560000|2022-01-04 14:46:00|32285.8|32265.8|32286.8|32266.8|32286.9|32266.9|32283.9|32263.9|22
1641307570000|2022-01-04 14:46:10|32286.9|32266.9|32285.7|32265.7|32288.3|32268.3|32285.3|32265.3|18
1641307580000|2022-01-04 14:46:20|32288.4|32268.4|32287.8|32267.8|32288.4|32268.4|32287|32267|13
1641307590000|2022-01-04 14:46:30|32289|32269|32286.5|32266.5|32289.7|32269.7|32286.5|32266.5|15
1641307600000|2022-01-04 14:46:40|32286.1|32266.1|32286.8|32266.8|32287.8|32267.8|32286.1|32266.1|13
1641307610000|2022-01-04 14:46:50|32286.5|32266.5|32282.2|32262.2|32288.6|32268.6|32280.7|32260.7|27
1641307620000|2022-01-04 14:47:00|32281.8|32261.8|32283.9|32263.9|32289.8|32269.8|32281|32261|26
1641307630000|2022-01-04 14:47:10|32284.2|32264.2|32283.9|32263.9|32284.3|32264.3|32283.8|32263.8|10
1641307640000|2022-01-04 14:47:20|32284|32264|32283.4|32263.4|32284.7|32264.7|32283.3|32263.3|19
1641307650000|2022-01-04 14:47:30|32286.2|32266.2|32293.6|32273.6|32295.7|32275.7|32283.2|32263.2|32
1641307660000|2022-01-04 14:47:40|32293.5|32273.5|32294.2|32274.2|32295|32275|32292.9|32272.9|19
1641307670000|2022-01-04 14:47:50|32294.3|32274.3|32296.5|32276.5|32297.5|32277.5|32293.8|32273.8|27
1641307680000|2022-01-04 14:48:00|32294.4|32274.4|32292.3|32272.3|32296.2|32276.2|32290.7|32270.7|36
1641307690000|2022-01-04 14:48:10|32292.7|32272.7|32294|32274|32294|32274|32292.1|32272.1|22
1641307700000|2022-01-04 14:48:20|32294.2|32274.2|32295.9|32275.9|32297.8|32277.8|32293.5|32273.5|32
1641307710000|2022-01-04 14:48:30|32296.6|32276.6|32298.2|32278.2|32299.5|32279.5|32294|32274|27
1641307720000|2022-01-04 14:48:40|32294.1|32274.1|32292.1|32272.1|32295.8|32275.8|32291.1|32271.1|26
1641307730000|2022-01-04 14:48:50|32291.9|32271.9|32291.4|32271.4|32292.2|32272.2|32289.9|32269.9|24
1641307740000|2022-01-04 14:49:00|32291.1|32271.1|32288.8|32268.8|32293.1|32273.1|32288.4|32268.4|25
1641307750000|2022-01-04 14:49:10|32288.5|32268.5|32292.5|32272.5|32293.2|32273.2|32288.5|32268.5|28
1641307760000|2022-01-04 14:49:20|32292.7|32272.7|32289.3|32269.3|32293.7|32273.7|32287.5|32267.5|25
1641307770000|2022-01-04 14:49:30|32289.2|32269.2|32288|32268|32290.9|32270.9|32286.3|32266.3|31
1641307780000|2022-01-04 14:49:40|32289.9|32269.9|32287.9|32267.9|32289.9|32269.9|32287.1|32267.1|20
1641307790000|2022-01-04 14:49:50|32288.4|32268.4|32287.8|32267.8|32290.6|32270.6|32287.7|32267.7|32
1641307800000|2022-01-04 14:50:00|32289.4|32269.4|32291|32271|32293.2|32273.2|32289|32269|23
1641307810000|2022-01-04 14:50:10|32292.2|32272.2|32289.4|32269.4|32292.8|32272.8|32289.4|32269.4|21
1641307820000|2022-01-04 14:50:20|32289.6|32269.6|32287.1|32267.1|32289.6|32269.6|32286.1|32266.1|26
1641307830000|2022-01-04 14:50:30|32287.3|32267.3|32288|32268|32289.3|32269.3|32286.1|32266.1|23
1641307840000|2022-01-04 14:50:40|32289.4|32269.4|32290.9|32270.9|32292.8|32272.8|32288.1|32268.1|30
1641307850000|2022-01-04 14:50:50|32291.3|32271.3|32294.2|32274.2|32294.2|32274.2|32290.6|32270.6|27
1641307860000|2022-01-04 14:51:00|32293.2|32273.2|32293|32273|32294.2|32274.2|32292.5|32272.5|17
1641307870000|2022-01-04 14:51:10|32293.6|32273.6|32293.2|32273.2|32293.9|32273.9|32293.1|32273.1|13
1641307880000|2022-01-04 14:51:20|32293.1|32273.1|32293.1|32273.1|32293.9|32273.9|32292.4|32272.4|23
1641307890000|2022-01-04 14:51:30|32292.9|32272.9|32293.4|32273.4|32293.7|32273.7|32291.6|32271.6|23
1641307900000|2022-01-04 14:51:40|32293.6|32273.6|32292.1|32272.1|32294.5|32274.5|32289.3|32269.3|26
1641307910000|2022-01-04 14:51:50|32291.6|32271.6|32291|32271|32291.9|32271.9|32290.8|32270.8|22
1641307920000|2022-01-04 14:52:00|32291.4|32271.4|32291.4|32271.4|32294|32274|32291.1|32271.1|34
1641307930000|2022-01-04 14:52:10|32290.9|32270.9|32279.5|32259.5|32291.7|32271.7|32278.1|32258.1|27
1641307940000|2022-01-04 14:52:20|32279.1|32259.1|32274.4|32254.4|32282.6|32262.6|32274.4|32254.4|26
1641307950000|2022-01-04 14:52:30|32274.6|32254.6|32276.6|32256.6|32277.8|32257.8|32274.6|32254.6|23
1641307960000|2022-01-04 14:52:40|32276.7|32256.7|32276.6|32256.6|32278.6|32258.6|32276.3|32256.3|22
1641307970000|2022-01-04 14:52:50|32276.7|32256.7|32273.6|32253.6|32277.1|32257.1|32273|32253|30
1641307980000|2022-01-04 14:53:00|32274.7|32254.7|32274.7|32254.7|32275.9|32255.9|32273.7|32253.7|22
1641307990000|2022-01-04 14:53:10|32274.6|32254.6|32273.3|32253.3|32275.8|32255.8|32271|32251|26
1641308000000|2022-01-04 14:53:20|32273.7|32253.7|32272.6|32252.6|32274|32254|32272.1|32252.1|25
1641308010000|2022-01-04 14:53:30|32272.4|32252.4|32262.8|32242.8|32272.4|32252.4|32261.7|32241.7|28
1641308020000|2022-01-04 14:53:40|32261.5|32241.5|32264.4|32244.4|32264.9|32244.9|32261.5|32241.5|26
1641308030000|2022-01-04 14:53:50|32264.5|32244.5|32263.4|32243.4|32264.9|32244.9|32262.1|32242.1|30
1641308040000|2022-01-04 14:54:00|32263.6|32243.6|32263.5|32243.5|32263.8|32243.8|32262.5|32242.5|23
1641308050000|2022-01-04 14:54:10|32262.8|32242.8|32262.5|32242.5|32263.4|32243.4|32261.9|32241.9|20
1641308060000|2022-01-04 14:54:20|32263.2|32243.2|32267.3|32247.3|32267.3|32247.3|32262.2|32242.2|24
1641308070000|2022-01-04 14:54:30|32266|32246|32266.3|32246.3|32268.3|32248.3|32265.5|32245.5|26
1641308080000|2022-01-04 14:54:40|32266.5|32246.5|32266.6|32246.6|32266.6|32246.6|32265.3|32245.3|14
1641308090000|2022-01-04 14:54:50|32265.8|32245.8|32266|32246|32266.5|32246.5|32265.4|32245.4|22
1641308100000|2022-01-04 14:55:00|32263.2|32243.2|32266.4|32246.4|32266.4|32246.4|32262.9|32242.9|29
1641308110000|2022-01-04 14:55:10|32267|32247|32267.5|32247.5|32269.3|32249.3|32267|32247|29
1641308120000|2022-01-04 14:55:20|32268|32248|32269|32249|32269.9|32249.9|32268|32248|22
1641308130000|2022-01-04 14:55:30|32268.9|32248.9|32269.6|32249.6|32270.9|32250.9|32267.9|32247.9|29
1641308140000|2022-01-04 14:55:40|32269.5|32249.5|32271.5|32251.5|32272.8|32252.8|32268.6|32248.6|29
1641308150000|2022-01-04 14:55:50|32271.7|32251.7|32273.6|32253.6|32274|32254|32271.5|32251.5|21
1641308160000|2022-01-04 14:56:00|32273.8|32253.8|32271.8|32251.8|32273.8|32253.8|32270.3|32250.3|28
1641308170000|2022-01-04 14:56:10|32272.6|32252.6|32273|32253|32273|32253|32271.7|32251.7|18
1641308180000|2022-01-04 14:56:20|32272.9|32252.9|32273.1|32253.1|32273.5|32253.5|32272.2|32252.2|18
1641308190000|2022-01-04 14:56:30|32273|32253|32272.9|32252.9|32273.6|32253.6|32272.9|32252.9|10
1641308200000|2022-01-04 14:56:40|32273|32253|32273.9|32253.9|32274.2|32254.2|32271.9|32251.9|24
1641308210000|2022-01-04 14:56:50|32274|32254|32274.1|32254.1|32274.6|32254.6|32272.5|32252.5|26
1641308220000|2022-01-04 14:57:00|32274.6|32254.6|32280.8|32260.8|32280.8|32260.8|32273.5|32253.5|34
1641308230000|2022-01-04 14:57:10|32280.5|32260.5|32280.4|32260.4|32282.5|32262.5|32279.2|32259.2|28
1641308240000|2022-01-04 14:57:20|32280.6|32260.6|32281.3|32261.3|32298.1|32264|32280.3|32247.3|27
1641308250000|2022-01-04 14:57:30|32281.4|32261.4|32281.1|32261.1|32282.3|32262.3|32280.6|32260.6|21
1641308260000|2022-01-04 14:57:40|32281.2|32261.2|32282.3|32262.3|32282.7|32262.7|32281.1|32261.1|13
1641308270000|2022-01-04 14:57:50|32282.6|32262.6|32289.7|32269.7|32293.4|32273.4|32281.4|32261.4|17
1641308280000|2022-01-04 14:58:00|32289.8|32269.8|32287.2|32267.2|32291.4|32271.4|32283.5|32263.5|28
1641308290000|2022-01-04 14:58:10|32285.9|32265.9|32284.7|32264.7|32300.7|32266.4|32284.3|32249.6|26
1641308300000|2022-01-04 14:58:20|32285|32265|32274.8|32254.8|32302.6|32266|32271.1|32251.1|29
1641308310000|2022-01-04 14:58:30|32275.2|32255.2|32262.3|32242.3|32275.3|32255.3|32262.3|32242.3|28
1641308320000|2022-01-04 14:58:40|32260.3|32240.3|32268.2|32248.2|32268.2|32248.2|32260.3|32240.3|39
1641308330000|2022-01-04 14:58:50|32268.3|32248.3|32267.4|32247.4|32269.6|32249.6|32267.3|32247.3|30
1641308340000|2022-01-04 14:59:00|32267.7|32247.7|32265.6|32245.6|32267.7|32247.7|32262.5|32242.5|33
1641308350000|2022-01-04 14:59:10|32265.4|32245.4|32271.4|32251.4|32271.7|32251.7|32265.4|32245.4|30
1641308360000|2022-01-04 14:59:20|32270.7|32250.7|32269.7|32249.7|32271.3|32251.3|32269.5|32249.5|23
1641308370000|2022-01-04 14:59:30|32269.8|32249.8|32268.8|32248.8|32270.1|32250.1|32267.9|32247.9|26
1641308380000|2022-01-04 14:59:40|32269.1|32249.1|32284.8|32234.8|32284.8|32251.3|32268.8|32234.7|25
1641308390000|2022-01-04 14:59:50|32284.1|32234.1|32280.2|32230.2|32284.4|32234.4|32279.1|32229.1|28
1641308400000|2022-01-04 15:00:00|32280.1|32230.1|32262.3|32212.3|32280.1|32230.1|32257.8|32207.8|36
1641308410000|2022-01-04 15:00:10|32262.5|32212.5|32274.8|32224.8|32277.1|32238.8|32258.8|32212.5|35
1641308420000|2022-01-04 15:00:20|32275.5|32225.5|32290.9|32240.9|32297.2|32247.2|32270.6|32220.6|36
1641308430000|2022-01-04 15:00:30|32287.9|32237.9|32293|32243|32293|32243|32286.4|32236.4|36
1641308440000|2022-01-04 15:00:40|32292.2|32242.2|32290|32240|32297.1|32247.1|32290|32240|37
1641308450000|2022-01-04 15:00:50|32289.7|32239.7|32289|32239|32292.8|32242.8|32288.4|32238.4|36
1641308460000|2022-01-04 15:01:00|32288.5|32238.5|32279.1|32229.1|32288.8|32249.7|32267.7|32229.1|28
1641308470000|2022-01-04 15:01:10|32278.1|32228.1|32262.8|32242.8|32281.4|32245.2|32262.7|32226.9|37
1641308480000|2022-01-04 15:01:20|32263.1|32243.1|32262.9|32242.9|32277.4|32245.2|32260.6|32224.7|33
1641308490000|2022-01-04 15:01:30|32264.1|32244.1|32257.2|32237.2|32274.4|32244.6|32257.2|32224.4|36
1641308500000|2022-01-04 15:01:40|32257.6|32237.6|32264.3|32244.3|32278.3|32245|32257.1|32228.3|29
1641308510000|2022-01-04 15:01:50|32264.5|32244.5|32265.7|32245.7|32266.2|32246.2|32263.3|32243.3|31
1641308520000|2022-01-04 15:02:00|32265.6|32245.6|32267|32247|32270.4|32250.4|32265.3|32245.3|34
1641308530000|2022-01-04 15:02:10|32267.5|32247.5|32268|32248|32284.5|32250.3|32267.1|32233.5|28
1641308540000|2022-01-04 15:02:20|32266.9|32246.9|32263.9|32243.9|32266.9|32246.9|32262.9|32242.9|33
1641308550000|2022-01-04 15:02:30|32263.4|32243.4|32274.4|32254.4|32274.6|32254.6|32262.4|32242.4|29
1641308560000|2022-01-04 15:02:40|32274.8|32254.8|32275.5|32255.5|32277.3|32257.3|32271.7|32251.7|36
1641308570000|2022-01-04 15:02:50|32275.4|32255.4|32277|32257|32278.7|32258.7|32275.4|32255.4|28
1641308580000|2022-01-04 15:03:00|32277.6|32257.6|32283.3|32263.3|32285.6|32265.6|32275.3|32255.3|30
1641308590000|2022-01-04 15:03:10|32282.8|32262.8|32291.9|32271.9|32292.5|32272.5|32282.8|32262.8|33
1641308600000|2022-01-04 15:03:20|32290.9|32270.9|32292.3|32272.3|32293.6|32273.6|32288.3|32268.3|32
1641308610000|2022-01-04 15:03:30|32295.6|32275.6|32294.3|32274.3|32296|32276|32291.6|32271.6|32
1641308620000|2022-01-04 15:03:40|32294.4|32274.4|32287.5|32267.5|32294.4|32274.4|32287.5|32267.5|32
1641308630000|2022-01-04 15:03:50|32286.7|32266.7|32289.6|32269.6|32291.5|32271.5|32284.3|32264.3|35
1641308640000|2022-01-04 15:04:00|32288.4|32268.4|32284|32264|32289.4|32269.4|32279.2|32259.2|39
1641308650000|2022-01-04 15:04:10|32284.2|32264.2|32292.3|32272.3|32295.3|32275.3|32283.5|32263.5|33
1641308660000|2022-01-04 15:04:20|32291.9|32271.9|32291.8|32271.8|32293.9|32273.9|32291.6|32271.6|28
1641308670000|2022-01-04 15:04:30|32291.9|32271.9|32292.7|32272.7|32294.5|32274.5|32291.7|32271.7|28
1641308680000|2022-01-04 15:04:40|32293.4|32273.4|32289.1|32269.1|32294|32274|32289.1|32269.1|29
1641308690000|2022-01-04 15:04:50|32290|32270|32287.2|32267.2|32290|32270|32285.8|32265.8|29
1641308700000|2022-01-04 15:05:00|32286.7|32266.7|32290.1|32270.1|32290.9|32270.9|32286.7|32266.7|32
1641308710000|2022-01-04 15:05:10|32288.6|32268.6|32273.6|32253.6|32289.3|32269.1|32272.1|32239.3|37
1641308720000|2022-01-04 15:05:20|32273.2|32253.2|32272.5|32252.5|32274.1|32254.1|32272.1|32252.1|32
1641308730000|2022-01-04 15:05:30|32273.3|32253.3|32259|32239|32274|32254|32252.8|32232.8|38
1641308740000|2022-01-04 15:05:40|32257.1|32237.1|32264.8|32244.8|32280.8|32245.8|32256.1|32229.9|31
1641308750000|2022-01-04 15:05:50|32265.1|32245.1|32260.7|32240.7|32265.1|32245.1|32260|32240|29
1641308760000|2022-01-04 15:06:00|32261.7|32241.7|32261.8|32241.8|32277.7|32248|32249.4|32227|36
1641308770000|2022-01-04 15:06:10|32262.4|32242.4|32255.5|32235.5|32279|32245.6|32246.4|32226.4|37
1641308780000|2022-01-04 15:06:20|32256.2|32236.2|32258.9|32238.9|32259.1|32239.1|32256.2|32236.2|31
1641308790000|2022-01-04 15:06:30|32259.2|32239.2|32255.7|32235.7|32259.2|32239.2|32253.6|32233.6|34
1641308800000|2022-01-04 15:06:40|32256.3|32236.3|32258.2|32238.2|32259.3|32239.3|32255.6|32235.6|32
1641308810000|2022-01-04 15:06:50|32258.3|32238.3|32256.9|32236.9|32258.4|32238.4|32255.9|32235.9|27
1641308820000|2022-01-04 15:07:00|32257.4|32237.4|32255.9|32235.9|32257.4|32237.4|32255.3|32235.3|23
1641308830000|2022-01-04 15:07:10|32255.8|32235.8|32256.7|32236.7|32257.3|32237.3|32255.8|32235.8|22
1641308840000|2022-01-04 15:07:20|32256.6|32236.6|32261.5|32241.5|32262.8|32242.8|32256.4|32236.4|33
1641308850000|2022-01-04 15:07:30|32262.1|32242.1|32264.1|32244.1|32267.2|32247.2|32259.3|32239.3|33
1641308860000|2022-01-04 15:07:40|32263.8|32243.8|32270.9|32250.9|32273|32253|32263.8|32243.8|34
1641308870000|2022-01-04 15:07:50|32271.2|32251.2|32270.7|32250.7|32272.1|32252.1|32269|32249|30
1641308880000|2022-01-04 15:08:00|32271.1|32251.1|32267.8|32247.8|32272.7|32252.7|32266.5|32246.5|31
1641308890000|2022-01-04 15:08:10|32267.6|32247.6|32266.8|32246.8|32270.9|32250.9|32266.8|32246.8|34
1641308900000|2022-01-04 15:08:20|32266.7|32246.7|32265.4|32245.4|32266.7|32246.7|32264.1|32244.1|30
1641308910000|2022-01-04 15:08:30|32265.6|32245.6|32263.3|32243.3|32266.6|32246.6|32261.8|32241.8|28
1641308920000|2022-01-04 15:08:40|32262.9|32242.9|32257.6|32237.6|32264.3|32244.3|32255.2|32235.2|27
1641308930000|2022-01-04 15:08:50|32258.5|32238.5|32250|32230|32258.5|32238.5|32247.5|32227.5|30
1641308940000|2022-01-04 15:09:00|32251.2|32231.2|32246.4|32226.4|32252.3|32232.3|32245|32225|30
1641308950000|2022-01-04 15:09:10|32246|32226|32248.6|32228.6|32248.8|32228.8|32243.3|32223.3|36
1641308960000|2022-01-04 15:09:20|32246.9|32226.9|32237.9|32217.9|32246.9|32226.9|32236.6|32216.6|32
1641308970000|2022-01-04 15:09:30|32238|32218|32237.2|32217.2|32240.1|32220.1|32233.9|32213.9|32
1641308980000|2022-01-04 15:09:40|32237.9|32217.9|32234.5|32214.5|32241.4|32221.4|32227.2|32207.2|36
1641308990000|2022-01-04 15:09:50|32233|32213|32239.5|32219.5|32240.6|32220.6|32233|32213|37
1641309000000|2022-01-04 15:10:00|32239.7|32219.7|32239.1|32219.1|32240.1|32220.1|32238.3|32218.3|30
1641309010000|2022-01-04 15:10:10|32239.2|32219.2|32234.8|32214.8|32239.2|32219.2|32234.8|32214.8|26
1641309020000|2022-01-04 15:10:20|32234.5|32214.5|32234.6|32214.6|32239.9|32215.4|32223.8|32189.3|33
1641309030000|2022-01-04 15:10:30|32234.3|32214.3|32226.8|32206.8|32235.3|32215.3|32225.5|32205.5|22
1641309040000|2022-01-04 15:10:40|32225.8|32205.8|32231|32211|32231|32211|32225.8|32205.8|23
1641309050000|2022-01-04 15:10:50|32230.4|32210.4|32228.5|32208.5|32232|32212|32227.3|32207.3|38
1641309060000|2022-01-04 15:11:00|32229|32209|32229.5|32209.5|32231.4|32211.4|32226.2|32206.2|32
1641309070000|2022-01-04 15:11:10|32229.8|32209.8|32214.3|32194.3|32231.3|32211.3|32213.3|32178.6|35
1641309080000|2022-01-04 15:11:20|32213.7|32193.7|32211.5|32191.5|32214.1|32194.1|32210|32190|30
1641309090000|2022-01-04 15:11:30|32210.3|32190.3|32207.5|32187.5|32210.3|32190.3|32206.1|32186.1|24
1641309100000|2022-01-04 15:11:40|32207.6|32187.6|32212.5|32192.5|32213.1|32193.1|32205.8|32185.8|26
1641309110000|2022-01-04 15:11:50|32212.9|32192.9|32216.8|32196.8|32236|32200.6|32208.1|32186|37
1641309120000|2022-01-04 15:12:00|32216.7|32196.7|32217|32197|32219.8|32199.8|32216.1|32196.1|36
1641309130000|2022-01-04 15:12:10|32215.9|32195.9|32207.6|32187.6|32215.9|32195.9|32207.3|32187.3|35
1641309140000|2022-01-04 15:12:20|32206.5|32186.5|32221.5|32201.5|32229.3|32201.9|32206.3|32179.3|38
1641309150000|2022-01-04 15:12:30|32221.9|32201.9|32216.8|32196.8|32221.9|32201.9|32212.8|32192.8|32
1641309160000|2022-01-04 15:12:40|32217.5|32197.5|32212.5|32192.5|32217.5|32197.5|32212.5|32192.5|29
1641309170000|2022-01-04 15:12:50|32215.1|32195.1|32211.9|32191.9|32225.8|32195.1|32209|32175.8|36
1641309180000|2022-01-04 15:13:00|32209.7|32189.7|32211.9|32191.9|32228.3|32195.3|32207.3|32178.3|39
1641309190000|2022-01-04 15:13:10|32212.5|32192.5|32230.6|32180.6|32230.6|32193.6|32201.9|32175.9|33
1641309200000|2022-01-04 15:13:20|32212.7|32192.7|32217.1|32197.1|32218.3|32198.3|32212.3|32192.3|30
1641309210000|2022-01-04 15:13:30|32215.9|32195.9|32218.2|32198.2|32220.7|32200.7|32215|32195|29
1641309220000|2022-01-04 15:13:40|32218.1|32198.1|32212.3|32192.3|32218.4|32198.4|32209.8|32189.8|27
1641309230000|2022-01-04 15:13:50|32212.9|32192.9|32208.8|32188.8|32214.5|32194.5|32208.6|32188.6|30
1641309240000|2022-01-04 15:14:00|32209|32189|32207.9|32187.9|32221.4|32190.2|32207.1|32171.4|33
1641309250000|2022-01-04 15:14:10|32208|32188|32204.2|32184.2|32208.7|32188.7|32203.6|32183.6|32
1641309260000|2022-01-04 15:14:20|32204.3|32184.3|32208|32188|32213.9|32193.9|32197.4|32177.4|36
1641309270000|2022-01-04 15:14:30|32208.5|32188.5|32210.1|32190.1|32211.7|32191.7|32207.7|32187.7|31
1641309280000|2022-01-04 15:14:40|32210.8|32190.8|32209.8|32189.8|32214|32194|32209.1|32189.1|31
1641309290000|2022-01-04 15:14:50|32210.1|32190.1|32211.7|32191.7|32212.6|32192.6|32206.9|32186.9|22
1641309300000|2022-01-04 15:15:00|32212.1|32192.1|32210.3|32190.3|32212.2|32192.2|32208.2|32188.2|26
1641309310000|2022-01-04 15:15:10|32208.8|32188.8|32221.6|32201.6|32223.1|32203.1|32203|32183|35
1641309320000|2022-01-04 15:15:20|32221.9|32201.9|32219.7|32199.7|32224.5|32204.5|32218.2|32198.2|36
1641309330000|2022-01-04 15:15:30|32220.2|32200.2|32223.9|32203.9|32223.9|32203.9|32216.7|32196.7|33
1641309340000|2022-01-04 15:15:40|32220.5|32200.5|32220|32200|32222|32202|32219.2|32199.2|29
1641309350000|2022-01-04 15:15:50|32220.2|32200.2|32221.1|32201.1|32221.5|32201.5|32218.6|32198.6|30
1641309360000|2022-01-04 15:16:00|32217.6|32197.6|32219.6|32199.6|32222.3|32202.3|32217.6|32197.6|32
1641309370000|2022-01-04 15:16:10|32219.3|32199.3|32218.3|32198.3|32219.8|32199.8|32214.9|32194.9|24
1641309380000|2022-01-04 15:16:20|32217.5|32197.5|32217.2|32197.2|32218.5|32198.5|32215.8|32195.8|26
1641309390000|2022-01-04 15:16:30|32216.9|32196.9|32221|32201|32221|32201|32214.9|32194.9|31
1641309400000|2022-01-04 15:16:40|32220.9|32200.9|32219|32199|32221.2|32201.2|32216.1|32196.1|34
1641309410000|2022-01-04 15:16:50|32221.5|32201.5|32222.5|32202.5|32222.9|32202.9|32215|32195|24
1641309420000|2022-01-04 15:17:00|32221.5|32201.5|32220.7|32200.7|32222.1|32202.1|32218.8|32198.8|23
1641309430000|2022-01-04 15:17:10|32219.9|32199.9|32218.9|32198.9|32221.2|32201.2|32218.8|32198.8|26
1641309440000|2022-01-04 15:17:20|32220.7|32200.7|32220.5|32200.5|32222.1|32202.1|32218.1|32198.1|32
1641309450000|2022-01-04 15:17:30|32221.1|32201.1|32221.3|32201.3|32221.9|32201.9|32218|32198|32
1641309460000|2022-01-04 15:17:40|32223.6|32203.6|32227.9|32207.9|32230.7|32210.7|32221|32201|34
1641309470000|2022-01-04 15:17:50|32226.8|32206.8|32229.7|32209.7|32230.2|32210.2|32226.8|32206.8|26
1641309480000|2022-01-04 15:18:00|32229.5|32209.5|32227.7|32207.7|32229.5|32209.5|32224.8|32204.8|22
1641309490000|2022-01-04 15:18:10|32227.9|32207.9|32228.2|32208.2|32230.5|32210.5|32224.1|32204.1|28
1641309500000|2022-01-04 15:18:20|32228|32208|32229.9|32209.9|32229.9|32209.9|32227.6|32207.6|23
1641309510000|2022-01-04 15:18:30|32230|32210|32218|32198|32230|32210|32218|32198|30
1641309520000|2022-01-04 15:18:40|32218.1|32198.1|32204.9|32184.9|32219.9|32199.2|32202.7|32167.8|32
1641309530000|2022-01-04 15:18:50|32204.6|32184.6|32203.9|32183.9|32219.8|32185.7|32203.7|32169.8|23
1641309540000|2022-01-04 15:19:00|32204.4|32184.4|32219.2|32169.2|32219.7|32184.5|32203.3|32167.3|30
1641309550000|2022-01-04 15:19:10|32219.4|32169.4|32204|32184|32219.5|32186.2|32202.6|32167.2|33
1641309560000|2022-01-04 15:19:20|32203.8|32183.8|32202.5|32182.5|32204|32184|32201.5|32181.5|29
1641309570000|2022-01-04 15:19:30|32202.7|32182.7|32201.7|32181.7|32202.7|32182.7|32201.6|32181.6|21
1641309580000|2022-01-04 15:19:40|32201.6|32181.6|32215.5|32165.5|32216|32182.5|32201.6|32163.8|25
1641309590000|2022-01-04 15:19:50|32199.6|32179.6|32200.1|32180.1|32200.7|32180.7|32199.5|32179.5|18
1641309600000|2022-01-04 15:20:00|32200.2|32180.2|32199.5|32179.5|32214.9|32180.6|32198.6|32164.9|22
1641309610000|2022-01-04 15:20:10|32199.3|32179.3|32196.8|32176.8|32199.5|32179.5|32196.8|32176.8|27
1641309620000|2022-01-04 15:20:20|32197.2|32177.2|32197.5|32177.5|32199.7|32179.7|32195.4|32175.4|34
1641309630000|2022-01-04 15:20:30|32197.1|32177.1|32193|32173|32207.7|32177.1|32191.6|32156.3|35
1641309640000|2022-01-04 15:20:40|32192.7|32172.7|32189.9|32169.9|32206.2|32174|32189.9|32156|32
1641309650000|2022-01-04 15:20:50|32189.7|32169.7|32189|32169|32191.8|32171.8|32189|32169|24
1641309660000|2022-01-04 15:21:00|32189.2|32169.2|32192.9|32172.9|32207.4|32173.1|32187.4|32153.9|35
1641309670000|2022-01-04 15:21:10|32191.5|32171.5|32187.4|32167.4|32207.1|32171.8|32187.4|32153.9|30
1641309680000|2022-01-04 15:21:20|32188|32168|32189.1|32169.1|32189.3|32169.3|32185.8|32165.8|27
1641309690000|2022-01-04 15:21:30|32189.3|32169.3|32190.6|32170.6|32191.7|32171.7|32187.9|32167.9|26
1641309700000|2022-01-04 15:21:40|32190.4|32170.4|32184.8|32164.8|32205.8|32171.2|32184.8|32154.2|23
1641309710000|2022-01-04 15:21:50|32185.1|32165.1|32187.6|32167.6|32203.7|32168.7|32185.1|32150.9|25
1641309720000|2022-01-04 15:22:00|32187.7|32167.7|32195.7|32145.7|32195.7|32168.6|32183.8|32145.7|26
1641309730000|2022-01-04 15:22:10|32196.7|32146.7|32181.5|32161.5|32196.7|32165.1|32179.1|32144.4|31
1641309740000|2022-01-04 15:22:20|32182.8|32162.8|32180|32160|32199.6|32164.4|32178.6|32147.2|22
1641309750000|2022-01-04 15:22:30|32180.4|32160.4|32178.3|32158.3|32182.2|32162.2|32176.8|32156.8|29
1641309760000|2022-01-04 15:22:40|32179.4|32159.4|32177.6|32157.6|32181|32161|32176.7|32156.7|30
1641309770000|2022-01-04 15:22:50|32177.3|32157.3|32179|32159|32179.8|32159.8|32177.3|32157.3|25
1641309780000|2022-01-04 15:23:00|32178.1|32158.1|32178.5|32158.5|32192.3|32159.4|32175.9|32142.3|28
1641309790000|2022-01-04 15:23:10|32178.6|32158.6|32177.3|32157.3|32179.3|32159.3|32174.6|32154.6|34
1641309800000|2022-01-04 15:23:20|32177.4|32157.4|32173.7|32153.7|32178.6|32158.6|32173|32153|34
1641309810000|2022-01-04 15:23:30|32174.4|32154.4|32173.9|32153.9|32189.6|32154.4|32169|32139|27
1641309820000|2022-01-04 15:23:40|32174|32154|32176.9|32156.9|32177.4|32157.4|32173.6|32153.6|28
1641309830000|2022-01-04 15:23:50|32176.8|32156.8|32178.3|32158.3|32193|32158.8|32175.4|32142.6|28
1641309840000|2022-01-04 15:24:00|32178.1|32158.1|32182.1|32162.1|32182.1|32162.1|32177.1|32157.1|29
1641309850000|2022-01-04 15:24:10|32181.2|32161.2|32179.3|32159.3|32182.5|32162.5|32177.3|32157.3|28
1641309860000|2022-01-04 15:24:20|32178.2|32158.2|32178.9|32158.9|32180.8|32160.8|32177|32157|27
1641309870000|2022-01-04 15:24:30|32179|32159|32176.4|32156.4|32179.8|32159.8|32176.2|32156.2|22
1641309880000|2022-01-04 15:24:40|32176.3|32156.3|32177|32157|32190.4|32159.2|32175.1|32140.4|29
1641309890000|2022-01-04 15:24:50|32176.4|32156.4|32175|32155|32177.5|32157.5|32172.2|32152.2|27
1641309900000|2022-01-04 15:25:00|32175.1|32155.1|32175|32155|32175.7|32155.7|32173.8|32153.8|26
1641309910000|2022-01-04 15:25:10|32173.2|32153.2|32173.7|32153.7|32175.3|32155.3|32169.5|32149.5|32
1641309920000|2022-01-04 15:25:20|32173.8|32153.8|32171.3|32151.3|32174.6|32154.6|32170.2|32150.2|36
1641309930000|2022-01-04 15:25:30|32170.5|32150.5|32170.7|32150.7|32175.4|32155.4|32170.4|32150.4|30
1641309940000|2022-01-04 15:25:40|32170.6|32150.6|32173.2|32153.2|32173.6|32153.6|32170.6|32150.6|24
1641309950000|2022-01-04 15:25:50|32173.1|32153.1|32172|32152|32173.1|32153.1|32169.8|32149.8|19
1641309960000|2022-01-04 15:26:00|32172.1|32152.1|32164.9|32144.9|32172.1|32152.1|32161.8|32141.8|29
1641309970000|2022-01-04 15:26:10|32164.8|32144.8|32163.2|32143.2|32180.6|32146|32162.7|32129.9|26
1641309980000|2022-01-04 15:26:20|32163.5|32143.5|32162.6|32142.6|32164.9|32144.9|32161.3|32141.3|31
1641309990000|2022-01-04 15:26:30|32163.1|32143.1|32161.4|32141.4|32178.8|32143.7|32160|32128.7|29
1641310000000|2022-01-04 15:26:40|32161|32141|32155|32135|32161.6|32141.6|32153.6|32133.6|29
1641310010000|2022-01-04 15:26:50|32155.3|32135.3|32152.1|32132.1|32155.3|32135.3|32149.1|32129.1|38
1641310020000|2022-01-04 15:27:00|32151.9|32131.9|32171.9|32121.9|32172.5|32135.7|32151.2|32120.7|33
1641310030000|2022-01-04 15:27:10|32159.6|32139.6|32159.2|32139.2|32172.9|32141.2|32157.7|32122.4|25
1641310040000|2022-01-04 15:27:20|32159.1|32139.1|32158.5|32138.5|32159.7|32139.7|32157.5|32137.5|28
1641310050000|2022-01-04 15:27:30|32159.4|32139.4|32158.2|32138.2|32159.4|32139.4|32156.6|32136.6|28
1641310060000|2022-01-04 15:27:40|32155.1|32135.1|32159.3|32139.3|32159.8|32139.8|32154.2|32134.2|30
1641310070000|2022-01-04 15:27:50|32159.6|32139.6|32160.8|32140.8|32162.1|32142.1|32159.6|32139.6|18
1641310080000|2022-01-04 15:28:00|32160|32140|32160.4|32140.4|32161.9|32141.9|32157.8|32137.8|33
1641310090000|2022-01-04 15:28:10|32160.1|32140.1|32159.4|32139.4|32161.5|32141.5|32157.2|32137.2|30
1641310100000|2022-01-04 15:28:20|32161|32141|32158.7|32138.7|32162|32142|32156|32136|30
1641310110000|2022-01-04 15:28:30|32161.2|32141.2|32160.3|32140.3|32162.5|32142.5|32159.1|32139.1|29
1641310120000|2022-01-04 15:28:40|32159.6|32139.6|32158.1|32138.1|32160.1|32140.1|32156.8|32136.8|25
1641310130000|2022-01-04 15:28:50|32159.3|32139.3|32160|32140|32161.7|32141.7|32157.8|32137.8|31
1641310140000|2022-01-04 15:29:00|32159.5|32139.5|32152.6|32132.6|32160.4|32140.4|32151.3|32131.3|33
1641310150000|2022-01-04 15:29:10|32152.1|32132.1|32156.3|32136.3|32156.3|32136.3|32151|32131|35
1641310160000|2022-01-04 15:29:20|32155.9|32135.9|32152|32132|32162.7|32142.7|32151.3|32131.3|34
1641310170000|2022-01-04 15:29:30|32151.4|32131.4|32150.6|32130.6|32152|32132|32149.9|32129.9|35
1641310180000|2022-01-04 15:29:40|32151.3|32131.3|32149.4|32129.4|32151.3|32131.3|32146|32126|32
1641310190000|2022-01-04 15:29:50|32148.8|32128.8|32154.2|32134.2|32154.2|32134.2|32148.7|32128.7|37
1641310200000|2022-01-04 15:30:00|32152.8|32132.8|32148.8|32128.8|32154.9|32134.9|32148.8|32128.8|36
1641310210000|2022-01-04 15:30:10|32151.7|32131.7|32151.5|32131.5|32153.4|32133.4|32150.2|32130.2|34
1641310220000|2022-01-04 15:30:20|32151.4|32131.4|32144.6|32124.6|32153.8|32133.8|32144.5|32124.5|33
1641310230000|2022-01-04 15:30:30|32146.4|32126.4|32146.6|32126.6|32148.2|32128.2|32143.3|32123.3|32
1641310240000|2022-01-04 15:30:40|32146|32126|32145.8|32125.8|32146.6|32126.6|32144.3|32124.3|32
1641310250000|2022-01-04 15:30:50|32145.9|32125.9|32147.8|32127.8|32166.8|32134.4|32145.6|32116.8|37
1641310260000|2022-01-04 15:31:00|32148.1|32128.1|32147.3|32127.3|32148.1|32128.1|32145.5|32125.5|31
1641310270000|2022-01-04 15:31:10|32146.6|32126.6|32149.9|32129.9|32152.2|32132.2|32145.4|32125.4|37
1641310280000|2022-01-04 15:31:20|32150.4|32130.4|32148.5|32128.5|32153|32133|32148.3|32128.3|39
1641310290000|2022-01-04 15:31:30|32150.1|32130.1|32152.6|32132.6|32154.8|32134.8|32149.2|32129.2|38
1641310300000|2022-01-04 15:31:40|32152.7|32132.7|32152.8|32132.8|32154.1|32134.1|32151.5|32131.5|25
1641310310000|2022-01-04 15:31:50|32153.1|32133.1|32150.6|32130.6|32169.4|32133.4|32150|32116.2|35
1641310320000|2022-01-04 15:32:00|32151.1|32131.1|32149.5|32129.5|32167.6|32131.7|32148.9|32112.9|29
1641310330000|2022-01-04 15:32:10|32149.3|32129.3|32164.5|32114.5|32165.8|32130|32148.5|32114.2|29
1641310340000|2022-01-04 15:32:20|32164.4|32114.4|32149.1|32129.1|32165.6|32129.6|32148.4|32114.4|21
1641310350000|2022-01-04 15:32:30|32148.3|32128.3|32148.3|32128.3|32149.3|32129.3|32147.9|32127.9|26
1641310360000|2022-01-04 15:32:40|32148.7|32128.7|32144|32124|32148.8|32128.8|32143.7|32123.7|31
1641310370000|2022-01-04 15:32:50|32143.6|32123.6|32140.2|32120.2|32143.7|32123.7|32140.1|32120.1|33
1641310380000|2022-01-04 15:33:00|32139.9|32119.9|32138.1|32118.1|32140.6|32120.6|32137.8|32117.8|33
1641310390000|2022-01-04 15:33:10|32138|32118|32141.5|32121.5|32155.2|32123|32138|32102.4|36
1641310400000|2022-01-04 15:33:20|32141.4|32121.4|32142.1|32122.1|32143.1|32123.1|32141.3|32121.3|30
1641310410000|2022-01-04 15:33:30|32141.9|32121.9|32144.6|32124.6|32145.3|32125.3|32138.4|32118.4|34
1641310420000|2022-01-04 15:33:40|32144.8|32124.8|32144|32124|32144.8|32124.8|32143.1|32123.1|32
1641310430000|2022-01-04 15:33:50|32144.4|32124.4|32143.4|32123.4|32146|32126|32142.2|32122.2|35
1641310440000|2022-01-04 15:34:00|32142.5|32122.5|32144.1|32124.1|32145|32125|32142.4|32122.4|35
1641310450000|2022-01-04 15:34:10|32144.7|32124.7|32140.7|32120.7|32145.4|32125.4|32138.9|32118.9|38
1641310460000|2022-01-04 15:34:20|32140.8|32120.8|32138|32118|32140.8|32120.8|32135.6|32115.6|37
1641310470000|2022-01-04 15:34:30|32136.9|32116.9|32140.9|32120.9|32142.8|32122.8|32135.3|32115.3|36
1641310480000|2022-01-04 15:34:40|32138.7|32118.7|32138.8|32118.8|32145.3|32125.3|32138|32118|33
1641310490000|2022-01-04 15:34:50|32139.3|32119.3|32140.9|32120.9|32142.2|32122.2|32138.5|32118.5|36
1641310500000|2022-01-04 15:35:00|32141|32121|32134.6|32114.6|32141|32121|32134.6|32114.6|36
1641310510000|2022-01-04 15:35:10|32136|32116|32137.5|32117.5|32138.6|32118.6|32134|32114|32
1641310520000|2022-01-04 15:35:20|32137.6|32117.6|32135|32115|32138.7|32118.7|32135|32115|31
1641310530000|2022-01-04 15:35:30|32135.3|32115.3|32134.6|32114.6|32136.6|32116.6|32132.4|32112.4|36
1641310540000|2022-01-04 15:35:40|32134.3|32114.3|32137.3|32117.3|32137.3|32117.3|32132.9|32112.9|34
1641310550000|2022-01-04 15:35:50|32138|32118|32138.7|32118.7|32139.8|32119.8|32137.3|32117.3|29
1641310560000|2022-01-04 15:36:00|32139|32119|32141.5|32121.5|32144.5|32124.5|32137.4|32117.4|32
1641310570000|2022-01-04 15:36:10|32141.3|32121.3|32141.4|32121.4|32142.4|32122.4|32138.8|32118.8|32
1641310580000|2022-01-04 15:36:20|32141|32121|32139.4|32119.4|32161.2|32124.3|32139.4|32111.2|29
1641310590000|2022-01-04 15:36:30|32139.7|32119.7|32140.7|32120.7|32143.1|32123.1|32139|32119|31
1641310600000|2022-01-04 15:36:40|32141.5|32121.5|32140.2|32120.2|32142.4|32122.4|32137.6|32117.6|30
1641310610000|2022-01-04 15:36:50|32140.6|32120.6|32138.9|32118.9|32140.6|32120.6|32136.9|32116.9|29
1641310620000|2022-01-04 15:37:00|32139.2|32119.2|32139.5|32119.5|32141.5|32121.5|32138.9|32118.9|17
1641310630000|2022-01-04 15:37:10|32138.8|32118.8|32136.4|32116.4|32138.8|32118.8|32133.6|32113.6|26
1641310640000|2022-01-04 15:37:20|32137.7|32117.7|32137.5|32117.5|32137.7|32117.7|32136.5|32116.5|21
1641310650000|2022-01-04 15:37:30|32137.6|32117.6|32136.8|32116.8|32138.1|32118.1|32136|32116|21
1641310660000|2022-01-04 15:37:40|32136.9|32116.9|32137.4|32117.4|32138.7|32118.7|32136.1|32116.1|19
1641310670000|2022-01-04 15:37:50|32137.3|32117.3|32137.5|32117.5|32139.3|32119.3|32136.8|32116.8|20
1641310680000|2022-01-04 15:38:00|32137.8|32117.8|32134|32114|32139|32119|32134|32114|32
1641310690000|2022-01-04 15:38:10|32134.4|32114.4|32136.5|32116.5|32136.5|32116.5|32134.4|32114.4|15
1641310700000|2022-01-04 15:38:20|32136.2|32116.2|32136.3|32116.3|32136.6|32116.6|32135.8|32115.8|9
1641310710000|2022-01-04 15:38:30|32136.2|32116.2|32137.3|32117.3|32139.7|32119.7|32135.5|32115.5|28
1641310720000|2022-01-04 15:38:40|32135.7|32115.7|32132.1|32112.1|32138.3|32118.3|32131.6|32111.6|26
1641310730000|2022-01-04 15:38:50|32132.3|32112.3|32132.4|32112.4|32134.5|32114.5|32131.9|32111.9|29
1641310740000|2022-01-04 15:39:00|32131.4|32111.4|32132.5|32112.5|32134.4|32114.4|32129|32109|28
1641310750000|2022-01-04 15:39:10|32131.7|32111.7|32128.3|32108.3|32132.3|32112.3|32128.3|32108.3|28
1641310760000|2022-01-04 15:39:20|32128.1|32108.1|32130.1|32110.1|32132.3|32112.3|32128.1|32108.1|31
1641310770000|2022-01-04 15:39:30|32129.8|32109.8|32131.4|32111.4|32131.4|32111.4|32129.7|32109.7|29
1641310780000|2022-01-04 15:39:40|32131.3|32111.3|32130|32110|32131.8|32111.8|32130|32110|19
1641310790000|2022-01-04 15:39:50|32130.3|32110.3|32129.6|32109.6|32131.9|32111.9|32129.1|32109.1|25
1641310800000|2022-01-04 15:40:00|32129.4|32109.4|32129.6|32109.6|32130.6|32110.6|32128.9|32108.9|24
1641310810000|2022-01-04 15:40:10|32129.5|32109.5|32131.2|32111.2|32131.2|32111.2|32129.1|32109.1|18
1641310820000|2022-01-04 15:40:20|32133.1|32113.1|32133.5|32113.5|32134.2|32114.2|32132.6|32112.6|31
1641310830000|2022-01-04 15:40:30|32133.8|32113.8|32126.6|32106.6|32133.9|32113.9|32126.6|32106.6|32
1641310840000|2022-01-04 15:40:40|32126.7|32106.7|32118|32098|32129.4|32109.4|32116.5|32096.5|39
1641310850000|2022-01-04 15:40:50|32121.7|32101.7|32119|32099|32123.9|32103.9|32116.6|32096.6|35
1641310860000|2022-01-04 15:41:00|32118.8|32098.8|32118.5|32098.5|32119.7|32099.7|32117.5|32097.5|30
1641310870000|2022-01-04 15:41:10|32117.3|32097.3|32113.9|32093.9|32119.8|32099.8|32113.1|32093.1|37
1641310880000|2022-01-04 15:41:20|32113.6|32093.6|32115.5|32095.5|32116.7|32096.7|32113.6|32093.6|31
1641310890000|2022-01-04 15:41:30|32116|32096|32118|32098|32118.6|32098.6|32115.1|32095.1|28
1641310900000|2022-01-04 15:41:40|32117.1|32097.1|32117|32097|32119.4|32099.4|32115.8|32095.8|29
1641310910000|2022-01-04 15:41:50|32117.2|32097.2|32117.7|32097.7|32117.7|32097.7|32116.2|32096.2|19
1641310920000|2022-01-04 15:42:00|32119.1|32099.1|32117.8|32097.8|32119.6|32099.6|32117.8|32097.8|22
1641310930000|2022-01-04 15:42:10|32117.7|32097.7|32125.5|32105.5|32125.5|32105.5|32117.7|32097.7|30
1641310940000|2022-01-04 15:42:20|32123.4|32103.4|32127|32107|32127.7|32107.7|32122.2|32102.2|35
1641310950000|2022-01-04 15:42:30|32125.8|32105.8|32121.9|32101.9|32125.8|32105.8|32119.2|32099.2|32
1641310960000|2022-01-04 15:42:40|32122|32102|32120.5|32100.5|32122|32102|32120.4|32100.4|22
1641310970000|2022-01-04 15:42:50|32120.6|32100.6|32120.9|32100.9|32124.2|32104.2|32119.7|32099.7|27
1641310980000|2022-01-04 15:43:00|32121.1|32101.1|32118.7|32098.7|32122.4|32102.4|32118.1|32098.1|23
1641310990000|2022-01-04 15:43:10|32118.6|32098.6|32113.4|32093.4|32119.6|32099.6|32112.9|32092.9|23
1641311000000|2022-01-04 15:43:20|32113.1|32093.1|32112.9|32092.9|32113.8|32093.8|32112.8|32092.8|20
1641311010000|2022-01-04 15:43:30|32112.8|32092.8|32112.6|32092.6|32113.1|32093.1|32112.6|32092.6|10
1641311020000|2022-01-04 15:43:40|32112.5|32092.5|32112.1|32092.1|32114.6|32094.6|32109.8|32089.8|20
1641311030000|2022-01-04 15:43:50|32113.8|32093.8|32109.2|32089.2|32114.1|32094.1|32108.6|32088.6|30
1641311040000|2022-01-04 15:44:00|32110.3|32090.3|32109.6|32089.6|32111.4|32091.4|32107|32087|27
1641311050000|2022-01-04 15:44:10|32109.1|32089.1|32108.4|32088.4|32109.3|32089.3|32105.9|32085.9|26
1641311060000|2022-01-04 15:44:20|32106.7|32086.7|32105.7|32085.7|32109.2|32089.2|32105.7|32085.7|30
1641311070000|2022-01-04 15:44:30|32105.2|32085.2|32110.5|32090.5|32110.8|32090.8|32105.2|32085.2|33
1641311080000|2022-01-04 15:44:40|32110|32090|32109.6|32089.6|32114.6|32094.6|32106.3|32086.3|30
1641311090000|2022-01-04 15:44:50|32109.1|32089.1|32103|32083|32109.1|32089.1|32100.4|32080.4|35
1641311100000|2022-01-04 15:45:00|32102.1|32082.1|32106.4|32086.4|32108.9|32088.9|32101.7|32081.7|36
1641311110000|2022-01-04 15:45:10|32105.2|32085.2|32108.9|32088.9|32108.9|32088.9|32104.8|32084.8|26
1641311120000|2022-01-04 15:45:20|32109.7|32089.7|32104.7|32084.7|32111.8|32091.8|32102.5|32082.5|34
1641311130000|2022-01-04 15:45:30|32105.7|32085.7|32105.6|32085.6|32108.1|32088.1|32103.9|32083.9|25
1641311140000|2022-01-04 15:45:40|32106.2|32086.2|32104.2|32084.2|32106.2|32086.2|32101.6|32081.6|30
1641311150000|2022-01-04 15:45:50|32103.2|32083.2|32103.3|32083.3|32110.3|32090.3|32101.5|32081.5|30
1641311160000|2022-01-04 15:46:00|32105.1|32085.1|32107.5|32087.5|32107.5|32087.5|32104.4|32084.4|31
1641311170000|2022-01-04 15:46:10|32108|32088|32109.6|32089.6|32111.7|32091.7|32107.4|32087.4|29
1641311180000|2022-01-04 15:46:20|32110.3|32090.3|32113.9|32093.9|32114.6|32094.6|32107.6|32087.6|26
1641311190000|2022-01-04 15:46:30|32112.3|32092.3|32111.7|32091.7|32114.4|32094.4|32111.4|32091.4|30
1641311200000|2022-01-04 15:46:40|32112.1|32092.1|32113|32093|32113.6|32093.6|32111.1|32091.1|25
1641311210000|2022-01-04 15:46:50|32113.1|32093.1|32123.9|32103.9|32138.9|32103.9|32113.1|32087.1|33
1641311220000|2022-01-04 15:47:00|32121.9|32101.9|32120.9|32100.9|32141.9|32108|32120.2|32091.6|36
1641311230000|2022-01-04 15:47:10|32120.2|32100.2|32121.3|32101.3|32124.4|32104.4|32120.2|32100.2|33
1641311240000|2022-01-04 15:47:20|32121.1|32101.1|32122.5|32102.5|32123.3|32103.3|32121.1|32101.1|21
1641311250000|2022-01-04 15:47:30|32122.6|32102.6|32129|32109|32129|32109|32121.2|32101.2|29
1641311260000|2022-01-04 15:47:40|32128.5|32108.5|32126|32106|32139.4|32108.5|32123|32088.9|32
1641311270000|2022-01-04 15:47:50|32123.5|32103.5|32119.2|32099.2|32126.3|32106.3|32117.2|32097.2|23
1641311280000|2022-01-04 15:48:00|32118.7|32098.7|32116.7|32096.7|32118.7|32098.7|32113.5|32093.5|28
1641311290000|2022-01-04 15:48:10|32116.8|32096.8|32117.6|32097.6|32117.9|32097.9|32116.2|32096.2|20
1641311300000|2022-01-04 15:48:20|32116.2|32096.2|32118|32098|32118|32098|32116.2|32096.2|22
1641311310000|2022-01-04 15:48:30|32117.7|32097.7|32115.8|32095.8|32118.2|32098.2|32113.4|32093.4|30
1641311320000|2022-01-04 15:48:40|32114.7|32094.7|32113|32093|32115.3|32095.3|32111.9|32091.9|28
1641311330000|2022-01-04 15:48:50|32112.9|32092.9|32114.2|32094.2|32114.3|32094.3|32112|32092|19
1641311340000|2022-01-04 15:49:00|32114.4|32094.4|32113.4|32093.4|32115.6|32095.6|32113.2|32093.2|19
1641311350000|2022-01-04 15:49:10|32113.5|32093.5|32115.8|32095.8|32116.7|32096.7|32113.5|32093.5|19
1641311360000|2022-01-04 15:49:20|32115.4|32095.4|32113.9|32093.9|32115.4|32095.4|32112.8|32092.8|22
1641311370000|2022-01-04 15:49:30|32114|32094|32113.4|32093.4|32114.3|32094.3|32111.6|32091.6|19
1641311380000|2022-01-04 15:49:40|32113.5|32093.5|32114|32094|32114.1|32094.1|32112.7|32092.7|19
1641311390000|2022-01-04 15:49:50|32113.8|32093.8|32112.9|32092.9|32115.3|32095.3|32108.9|32088.9|27
1641311400000|2022-01-04 15:50:00|32112.1|32092.1|32109.4|32089.4|32114.6|32094.6|32109.4|32089.4|24
1641311410000|2022-01-04 15:50:10|32108.4|32088.4|32106.8|32086.8|32111|32091|32105.4|32085.4|24
1641311420000|2022-01-04 15:50:20|32107.2|32087.2|32106.5|32086.5|32108.3|32088.3|32105|32085|24
1641311430000|2022-01-04 15:50:30|32106.2|32086.2|32108|32088|32111.4|32091.4|32106.2|32086.2|28
1641311440000|2022-01-04 15:50:40|32108.5|32088.5|32102.6|32082.6|32108.7|32088.7|32099.2|32079.2|35
1641311450000|2022-01-04 15:50:50|32102.1|32082.1|32101.9|32081.9|32102.3|32082.3|32100.1|32080.1|26
1641311460000|2022-01-04 15:51:00|32101.4|32081.4|32102.8|32082.8|32105.1|32085.1|32100.3|32080.3|29
1641311470000|2022-01-04 15:51:10|32100|32080|32100.6|32080.6|32102.7|32082.7|32097.1|32077.1|23
1641311480000|2022-01-04 15:51:20|32100.7|32080.7|32097.5|32077.5|32101.8|32081.8|32096.6|32076.6|21
1641311490000|2022-01-04 15:51:30|32097.8|32077.8|32095.8|32075.8|32098.2|32078.2|32095.8|32075.8|22
1641311500000|2022-01-04 15:51:40|32096.8|32076.8|32098.8|32078.8|32101|32081|32096.8|32076.8|29
1641311510000|2022-01-04 15:51:50|32099.1|32079.1|32097.9|32077.9|32099.9|32079.9|32096.2|32076.2|28
1641311520000|2022-01-04 15:52:00|32097.5|32077.5|32089.9|32069.9|32098.1|32078.1|32088.8|32068.8|26
1641311530000|2022-01-04 15:52:10|32087.9|32067.9|32086.3|32066.3|32090.9|32070.9|32083.9|32063.9|30
1641311540000|2022-01-04 15:52:20|32083.3|32063.3|32094.7|32074.7|32095.1|32075.1|32083.3|32063.3|36
1641311550000|2022-01-04 15:52:30|32094.2|32074.2|32094|32074|32096.8|32076.8|32091.6|32071.6|36
1641311560000|2022-01-04 15:52:40|32094.3|32074.3|32091.1|32071.1|32096.7|32076.7|32091.1|32071.1|39
1641311570000|2022-01-04 15:52:50|32088.7|32068.7|32093.6|32073.6|32097.2|32077.2|32088.7|32068.7|34
1641311580000|2022-01-04 15:53:00|32095|32075|32090.3|32070.3|32095|32075|32089.8|32069.8|28
1641311590000|2022-01-04 15:53:10|32091.1|32071.1|32088.7|32068.7|32094.6|32074.6|32086.4|32066.4|32
1641311600000|2022-01-04 15:53:20|32086.4|32066.4|32088.7|32068.7|32089.5|32069.5|32086.4|32066.4|29
1641311610000|2022-01-04 15:53:30|32088.8|32068.8|32091.4|32071.4|32092.1|32072.1|32088.6|32068.6|32
1641311620000|2022-01-04 15:53:40|32091.2|32071.2|32087|32067|32091.2|32071.2|32086.1|32066.1|33
1641311630000|2022-01-04 15:53:50|32086.5|32066.5|32086.8|32066.8|32090.9|32070.9|32086.5|32066.5|32
1641311640000|2022-01-04 15:54:00|32087.4|32067.4|32087.2|32067.2|32090.2|32070.2|32086.9|32066.9|33
1641311650000|2022-01-04 15:54:10|32087.9|32067.9|32090.8|32070.8|32092.8|32072.8|32087.9|32067.9|29
1641311660000|2022-01-04 15:54:20|32090.4|32070.4|32089.7|32069.7|32091.6|32071.6|32088.5|32068.5|30
1641311670000|2022-01-04 15:54:30|32090.2|32070.2|32087.1|32067.1|32090.3|32070.3|32087|32067|28
1641311680000|2022-01-04 15:54:40|32087|32067|32090|32070|32091.5|32071.5|32087|32067|31
1641311690000|2022-01-04 15:54:50|32089.9|32069.9|32092.2|32072.2|32093.6|32073.6|32089.9|32069.9|28
1641311700000|2022-01-04 15:55:00|32091.8|32071.8|32097.2|32077.2|32099.4|32079.4|32091.8|32071.8|34
1641311710000|2022-01-04 15:55:10|32097|32077|32095.1|32075.1|32098.5|32078.5|32094.7|32074.7|37
1641311720000|2022-01-04 15:55:20|32095.9|32075.9|32090.4|32070.4|32096.4|32076.4|32089.1|32069.1|36
1641311730000|2022-01-04 15:55:30|32089.2|32069.2|32090.1|32070.1|32092.4|32072.4|32089.2|32069.2|34
1641311740000|2022-01-04 15:55:40|32090.9|32070.9|32085.5|32065.5|32092.4|32072.4|32083.5|32063.5|36
1641311750000|2022-01-04 15:55:50|32085.3|32065.3|32089.6|32069.6|32092|32072|32080.1|32060.1|38
1641311760000|2022-01-04 15:56:00|32087.6|32067.6|32069.5|32019.5|32088.2|32068.2|32054.3|32019.5|38
1641311770000|2022-01-04 15:56:10|32071.8|32021.8|32052.6|32032.6|32074.7|32037.6|32050|32021.8|35
1641311780000|2022-01-04 15:56:20|32051.2|32031.2|32077.5|32057.5|32091.4|32057.5|32051.2|32031.2|40
1641311790000|2022-01-04 15:56:30|32077.3|32057.3|32077.4|32057.4|32078.7|32058.7|32074.6|32054.6|37
1641311800000|2022-01-04 15:56:40|32078.3|32058.3|32085.5|32065.5|32087.5|32067.5|32077.6|32057.6|34
1641311810000|2022-01-04 15:56:50|32085.9|32065.9|32100.8|32080.8|32120.6|32081|32082|32062|37
1641311820000|2022-01-04 15:57:00|32101.1|32081.1|32100.8|32080.8|32129.3|32085.7|32098.9|32067.3|33
1641311830000|2022-01-04 15:57:10|32100|32080|32101.8|32081.8|32115.3|32083.4|32097.9|32065.3|34
1641311840000|2022-01-04 15:57:20|32101.7|32081.7|32097.1|32077.1|32103.5|32083.5|32097.1|32077.1|34
1641311850000|2022-01-04 15:57:30|32099|32079|32100.7|32080.7|32101.9|32081.9|32096.9|32076.9|36
1641311860000|2022-01-04 15:57:40|32101.8|32081.8|32106.9|32086.9|32107.6|32087.6|32101.8|32081.8|33
1641311870000|2022-01-04 15:57:50|32106.6|32086.6|32104.7|32084.7|32107.2|32087.2|32104.1|32084.1|27
1641311880000|2022-01-04 15:58:00|32104.9|32084.9|32104.5|32084.5|32106.6|32086.6|32104.1|32084.1|28
1641311890000|2022-01-04 15:58:10|32104.3|32084.3|32107.2|32087.2|32107.8|32087.8|32103.9|32083.9|26
1641311900000|2022-01-04 15:58:20|32107.9|32087.9|32107.8|32087.8|32109.1|32089.1|32104.3|32084.3|35
1641311910000|2022-01-04 15:58:30|32108.2|32088.2|32101.6|32081.6|32108.3|32088.3|32101.6|32081.6|30
1641311920000|2022-01-04 15:58:40|32100.8|32080.8|32102.5|32082.5|32107.2|32087.2|32100.4|32080.4|40
1641311930000|2022-01-04 15:58:50|32102.6|32082.6|32106.5|32086.5|32109|32089|32102.6|32082.6|33
1641311940000|2022-01-04 15:59:00|32105.9|32085.9|32106.8|32086.8|32109.3|32089.3|32105.3|32085.3|34
1641311950000|2022-01-04 15:59:10|32107.6|32087.6|32106.2|32086.2|32108.2|32088.2|32106.2|32086.2|31
1641311960000|2022-01-04 15:59:20|32106.4|32086.4|32106.6|32086.6|32109.5|32089.5|32104.2|32084.2|32
1641311970000|2022-01-04 15:59:30|32107.1|32087.1|32107.4|32087.4|32108|32088|32105.8|32085.8|30
1641311980000|2022-01-04 15:59:40|32107.1|32087.1|32107.1|32087.1|32107.7|32087.7|32106.5|32086.5|27
1641311990000|2022-01-04 15:59:50|32106.2|32086.2|32105.8|32085.8|32107.3|32087.3|32103.9|32083.9|29
1641312000000|2022-01-04 16:00:00|32104.7|32084.7|32104.2|32084.2|32106.9|32086.9|32100.2|32080.2|36
1641312010000|2022-01-04 16:00:10|32104.4|32084.4|32097.5|32077.5|32105.8|32085.8|32097.5|32077.5|31
1641312020000|2022-01-04 16:00:20|32097.6|32077.6|32102.6|32082.6|32103.2|32083.2|32094.8|32074.8|36
1641312030000|2022-01-04 16:00:30|32102.5|32082.5|32105.3|32085.3|32109.6|32089.6|32102.5|32082.5|35
1641312040000|2022-01-04 16:00:40|32105.5|32085.5|32106.3|32086.3|32110.2|32090.2|32104.8|32084.8|28
1641312050000|2022-01-04 16:00:50|32106.5|32086.5|32106.5|32086.5|32107|32087|32105.4|32085.4|26
1641312060000|2022-01-04 16:01:00|32106.6|32086.6|32104.9|32084.9|32106.6|32086.6|32103.9|32083.9|31
1641312070000|2022-01-04 16:01:10|32105.2|32085.2|32107.1|32087.1|32107.7|32087.7|32104.9|32084.9|30
1641312080000|2022-01-04 16:01:20|32106.5|32086.5|32106.6|32086.6|32107.2|32087.2|32105.3|32085.3|33
1641312090000|2022-01-04 16:01:30|32106.9|32086.9|32107.2|32087.2|32110.3|32090.3|32106.9|32086.9|33
1641312100000|2022-01-04 16:01:40|32107.1|32087.1|32101.8|32081.8|32110.9|32090.9|32101|32081|35
1641312110000|2022-01-04 16:01:50|32102|32082|32093.9|32073.9|32107.6|32087.6|32093|32073|31
1641312120000|2022-01-04 16:02:00|32093.1|32073.1|32090|32070|32099.1|32079.1|32086.1|32066.1|37
1641312130000|2022-01-04 16:02:10|32090.6|32070.6|32092.8|32072.8|32092.8|32072.8|32088.2|32068.2|37
1641312140000|2022-01-04 16:02:20|32094.1|32074.1|32091.5|32071.5|32095.6|32075.6|32091.1|32071.1|30
1641312150000|2022-01-04 16:02:30|32090.3|32070.3|32089.3|32069.3|32090.3|32070.3|32087.9|32067.9|31
1641312160000|2022-01-04 16:02:40|32088.5|32068.5|32092.6|32072.6|32093.8|32073.8|32087.6|32067.6|34
1641312170000|2022-01-04 16:02:50|32092.3|32072.3|32095.2|32075.2|32095.8|32075.8|32091.7|32071.7|35
1641312180000|2022-01-04 16:03:00|32095.8|32075.8|32094.7|32074.7|32096.1|32076.1|32094.4|32074.4|24
1641312190000|2022-01-04 16:03:10|32094.8|32074.8|32082.5|32062.5|32094.8|32074.8|32079.6|32059.6|36
1641312200000|2022-01-04 16:03:20|32082.7|32062.7|32069.7|32049.7|32083|32063|32069.2|32049.2|38
1641312210000|2022-01-04 16:03:30|32070.2|32050.2|32074.3|32054.3|32075.8|32055.8|32064.8|32044.8|36
1641312220000|2022-01-04 16:03:40|32072.8|32052.8|32084.2|32064.2|32084.6|32064.6|32072.2|32052.2|34
1641312230000|2022-01-04 16:03:50|32084.7|32064.7|32091.4|32071.4|32092.7|32072.7|32083.9|32063.9|31
1641312240000|2022-01-04 16:04:00|32091.5|32071.5|32092.2|32072.2|32093.9|32073.9|32091.4|32071.4|27
1641312250000|2022-01-04 16:04:10|32092.1|32072.1|32095.9|32075.9|32096.4|32076.4|32092.1|32072.1|31
1641312260000|2022-01-04 16:04:20|32096|32076|32094.9|32074.9|32096.2|32076.2|32094.2|32074.2|18
1641312270000|2022-01-04 16:04:30|32095|32075|32095.9|32075.9|32102.3|32082.3|32095|32075|32
1641312280000|2022-01-04 16:04:40|32095.8|32075.8|32094.5|32074.5|32095.8|32075.8|32092.4|32072.4|30
1641312290000|2022-01-04 16:04:50|32093.4|32073.4|32093.5|32073.5|32094.2|32074.2|32091.4|32071.4|28
1641312300000|2022-01-04 16:05:00|32093.6|32073.6|32090.9|32070.9|32093.7|32073.7|32090.9|32070.9|24
1641312310000|2022-01-04 16:05:10|32091.7|32071.7|32093.5|32073.5|32095.1|32075.1|32091.7|32071.7|21
1641312320000|2022-01-04 16:05:20|32093.9|32073.9|32092.8|32072.8|32094.3|32074.3|32091.8|32071.8|21
1641312330000|2022-01-04 16:05:30|32092.9|32072.9|32094.1|32074.1|32094.1|32074.1|32091.1|32071.1|22
1641312340000|2022-01-04 16:05:40|32094.2|32074.2|32097.1|32077.1|32097.8|32077.8|32093.7|32073.7|24
1641312350000|2022-01-04 16:05:50|32096.4|32076.4|32096.4|32076.4|32098.9|32078.9|32095.4|32075.4|28
1641312360000|2022-01-04 16:06:00|32095.7|32075.7|32098.3|32078.3|32098.3|32078.3|32093.5|32073.5|33
1641312370000|2022-01-04 16:06:10|32098.6|32078.6|32096.4|32076.4|32099.4|32079.4|32094.2|32074.2|31
1641312380000|2022-01-04 16:06:20|32095.9|32075.9|32096.6|32076.6|32097.9|32077.9|32093.5|32073.5|32
1641312390000|2022-01-04 16:06:30|32097.1|32077.1|32099.2|32079.2|32099.4|32079.4|32096|32076|25
1641312400000|2022-01-04 16:06:40|32099.4|32079.4|32103|32083|32120.4|32084.8|32098.9|32070.4|32
1641312410000|2022-01-04 16:06:50|32104.2|32084.2|32118.2|32068.2|32121.9|32084.2|32102.6|32067.1|30
1641312420000|2022-01-04 16:07:00|32104.6|32084.6|32109.7|32089.7|32121.9|32091.2|32104.3|32067.5|38
1641312430000|2022-01-04 16:07:10|32126.1|32076.1|32127.4|32077.4|32128.6|32092.9|32110.7|32073.7|33
1641312440000|2022-01-04 16:07:20|32127.1|32077.1|32114|32094|32130.3|32094.7|32113.5|32077.1|32
1641312450000|2022-01-04 16:07:30|32112.1|32092.1|32112.9|32092.9|32114.2|32094.2|32111.9|32091.9|23
1641312460000|2022-01-04 16:07:40|32112.8|32092.8|32114.8|32094.8|32116.2|32096.2|32112.2|32092.2|26
1641312470000|2022-01-04 16:07:50|32116.7|32096.7|32114.9|32094.9|32117.1|32097.1|32114.8|32094.8|22
1641312480000|2022-01-04 16:08:00|32117.2|32097.2|32115.1|32095.1|32131.9|32098.3|32114|32081.8|34
1641312490000|2022-01-04 16:08:10|32114.7|32094.7|32106.2|32086.2|32122.3|32095.2|32105.6|32072.3|35
1641312500000|2022-01-04 16:08:20|32105.3|32085.3|32120|32070|32120|32087.4|32101.8|32069.1|34
1641312510000|2022-01-04 16:08:30|32105.9|32085.9|32105.9|32085.9|32118.3|32085.9|32101.8|32068|36
1641312520000|2022-01-04 16:08:40|32105.3|32085.3|32106.5|32086.5|32107.6|32087.6|32105.2|32085.2|29
1641312530000|2022-01-04 16:08:50|32106.2|32086.2|32109.9|32089.9|32111.5|32091.5|32106.2|32086.2|29
1641312540000|2022-01-04 16:09:00|32110.1|32090.1|32108.4|32088.4|32110.3|32090.3|32108.4|32088.4|25
1641312550000|2022-01-04 16:09:10|32108.9|32088.9|32108.3|32088.3|32110.3|32090.3|32106.2|32086.2|26
1641312560000|2022-01-04 16:09:20|32109.1|32089.1|32144.5|32094.5|32153.7|32119.3|32108.2|32083|31
1641312570000|2022-01-04 16:09:30|32142.8|32092.8|32130.8|32080.8|32144.6|32094.6|32128.8|32078.8|39
1641312580000|2022-01-04 16:09:40|32129.8|32079.8|32132.5|32082.5|32134.2|32084.2|32129.4|32079.4|32
1641312590000|2022-01-04 16:09:50|32132.1|32082.1|32114.3|32094.3|32132.8|32094.4|32111|32078.9|33
1641312600000|2022-01-04 16:10:00|32114.7|32094.7|32116.8|32096.8|32131.9|32098.8|32114.6|32078.1|35
1641312610000|2022-01-04 16:10:10|32115.8|32095.8|32134.5|32084.5|32136.1|32101.5|32115.2|32084.2|33
1641312620000|2022-01-04 16:10:20|32134.6|32084.6|32111.4|32091.4|32134.6|32100.8|32111.1|32073.6|39
1641312630000|2022-01-04 16:10:30|32112.6|32092.6|32118.9|32098.9|32120.1|32100.1|32109.9|32089.9|34
1641312640000|2022-01-04 16:10:40|32117.7|32097.7|32117.7|32097.7|32121.2|32101.2|32116.2|32096.2|28
1641312650000|2022-01-04 16:10:50|32122.6|32102.6|32119.1|32099.1|32122.6|32102.6|32118.6|32098.6|30
1641312660000|2022-01-04 16:11:00|32119.4|32099.4|32120.6|32100.6|32122.8|32102.8|32118.7|32098.7|31
1641312670000|2022-01-04 16:11:10|32120.1|32100.1|32121.4|32101.4|32121.6|32101.6|32119.6|32099.6|25
1641312680000|2022-01-04 16:11:20|32120.9|32100.9|32119.7|32099.7|32122.3|32102.3|32119.1|32099.1|24
1641312690000|2022-01-04 16:11:30|32119.6|32099.6|32116.2|32096.2|32120.3|32100.3|32116.2|32096.2|25
1641312700000|2022-01-04 16:11:40|32116.6|32096.6|32115.7|32095.7|32118.1|32098.1|32114.3|32094.3|20
1641312710000|2022-01-04 16:11:50|32115.1|32095.1|32115.3|32095.3|32117.9|32097.9|32114.4|32094.4|30
1641312720000|2022-01-04 16:12:00|32114.8|32094.8|32115.4|32095.4|32115.8|32095.8|32114.8|32094.8|21
1641312730000|2022-01-04 16:12:10|32115.1|32095.1|32116.2|32096.2|32118|32098|32114.6|32094.6|25
1641312740000|2022-01-04 16:12:20|32114.3|32094.3|32119.1|32099.1|32119.2|32099.2|32113.8|32093.8|29
1641312750000|2022-01-04 16:12:30|32118.9|32098.9|32129.5|32079.5|32129.5|32099|32114.5|32079.5|27
1641312760000|2022-01-04 16:12:40|32129.1|32079.1|32114.5|32094.5|32129.1|32095.6|32113.6|32078.6|22
1641312770000|2022-01-04 16:12:50|32114.7|32094.7|32112.1|32092.1|32114.7|32094.7|32111.5|32091.5|21
1641312780000|2022-01-04 16:13:00|32111.8|32091.8|32114.7|32094.7|32116|32096|32111.2|32091.2|28
1641312790000|2022-01-04 16:13:10|32115.9|32095.9|32128.6|32078.6|32129.6|32095.9|32113.1|32077.9|30
1641312800000|2022-01-04 16:13:20|32128|32078|32120.2|32070.2|32129.3|32093|32104.7|32069.6|31
1641312810000|2022-01-04 16:13:30|32121.2|32071.2|32104.9|32084.9|32121.2|32087.6|32104.2|32068.5|30
1641312820000|2022-01-04 16:13:40|32106.7|32086.7|32105.3|32085.3|32106.7|32086.7|32102.1|32082.1|30
1641312830000|2022-01-04 16:13:50|32105.4|32085.4|32117.8|32067.8|32119.4|32086.1|32101.6|32067.3|27
1641312840000|2022-01-04 16:14:00|32119.2|32069.2|32091.2|32071.2|32121.3|32076.7|32089.1|32066.9|34
1641312850000|2022-01-04 16:14:10|32091.6|32071.6|32103.8|32083.8|32113.6|32084|32089.4|32059|32
1641312860000|2022-01-04 16:14:20|32103.5|32083.5|32102.7|32082.7|32104.1|32084.1|32101.8|32081.8|26
1641312870000|2022-01-04 16:14:30|32104.2|32084.2|32104.3|32084.3|32105.5|32085.5|32103.2|32083.2|25
1641312880000|2022-01-04 16:14:40|32104.1|32084.1|32104.3|32084.3|32104.3|32084.3|32102|32082|26
1641312890000|2022-01-04 16:14:50|32104.8|32084.8|32104.5|32084.5|32105.4|32085.4|32103.3|32083.3|17
1641312900000|2022-01-04 16:15:00|32104.1|32084.1|32095.5|32075.5|32115|32084.7|32095.3|32062.7|32
1641312910000|2022-01-04 16:15:10|32095|32075|32108.8|32058.8|32110.2|32075.8|32085.4|32058.1|37
1641312920000|2022-01-04 16:15:20|32110|32060|32093.6|32073.6|32110|32073.6|32083.8|32053.2|33
1641312930000|2022-01-04 16:15:30|32111.1|32061.1|32097.8|32077.8|32111.1|32077.8|32092.1|32057.4|30
1641312940000|2022-01-04 16:15:40|32097.6|32077.6|32098.3|32078.3|32100|32080|32097.1|32077.1|28
1641312950000|2022-01-04 16:15:50|32098.4|32078.4|32100.6|32080.6|32100.6|32080.6|32097.6|32077.6|29
1641312960000|2022-01-04 16:16:00|32100.3|32080.3|32098|32078|32101.3|32081.3|32098|32078|31
1641312970000|2022-01-04 16:16:10|32098.3|32078.3|32098.4|32078.4|32099|32079|32098.1|32078.1|24
1641312980000|2022-01-04 16:16:20|32098.2|32078.2|32099.5|32079.5|32099.9|32079.9|32096.9|32076.9|21
1641312990000|2022-01-04 16:16:30|32099.6|32079.6|32099.9|32079.9|32101.3|32081.3|32098.3|32078.3|18
1641313000000|2022-01-04 16:16:40|32100|32080|32098.6|32078.6|32100.7|32080.7|32097.7|32077.7|22
1641313010000|2022-01-04 16:16:50|32098.4|32078.4|32098.3|32078.3|32100.4|32080.4|32096.1|32076.1|27
1641313020000|2022-01-04 16:17:00|32099.2|32079.2|32100.1|32080.1|32101.4|32081.4|32098.4|32078.4|24
1641313030000|2022-01-04 16:17:10|32097.1|32077.1|32099.5|32079.5|32099.5|32079.5|32097.1|32077.1|19
1641313040000|2022-01-04 16:17:20|32099.3|32079.3|32090|32070|32101|32081|32089.7|32069.7|36
1641313050000|2022-01-04 16:17:30|32090.8|32070.8|32098.1|32078.1|32100.3|32080.3|32090.4|32070.4|33
1641313060000|2022-01-04 16:17:40|32098.3|32078.3|32099.9|32079.9|32100.2|32080.2|32097.7|32077.7|14
1641313070000|2022-01-04 16:17:50|32100|32080|32103.2|32083.2|32103.2|32083.2|32099.8|32079.8|25
1641313080000|2022-01-04 16:18:00|32101.3|32081.3|32106.4|32086.4|32106.6|32086.6|32101.3|32081.3|27
1641313090000|2022-01-04 16:18:10|32106.2|32086.2|32105.7|32085.7|32106.6|32086.6|32103.3|32083.3|25
1641313100000|2022-01-04 16:18:20|32106.4|32086.4|32105.3|32085.3|32107.9|32087.9|32104.7|32084.7|20
1641313110000|2022-01-04 16:18:30|32105.4|32085.4|32104.6|32084.6|32105.5|32085.5|32104.2|32084.2|16
1641313120000|2022-01-04 16:18:40|32104.3|32084.3|32103.2|32083.2|32104.7|32084.7|32102.6|32082.6|16
1641313130000|2022-01-04 16:18:50|32103|32083|32103.7|32083.7|32105.2|32085.2|32103|32083|18
1641313140000|2022-01-04 16:19:00|32103.6|32083.6|32105|32085|32107.6|32087.6|32103.6|32083.6|32
1641313150000|2022-01-04 16:19:10|32104.9|32084.9|32104.3|32084.3|32105.9|32085.9|32101.3|32081.3|26
1641313160000|2022-01-04 16:19:20|32104.6|32084.6|32104.5|32084.5|32104.9|32084.9|32102|32082|24
1641313170000|2022-01-04 16:19:30|32103.5|32083.5|32103.9|32083.9|32104.6|32084.6|32102.4|32082.4|20
1641313180000|2022-01-04 16:19:40|32103.5|32083.5|32104.1|32084.1|32105.5|32085.5|32102.4|32082.4|27
1641313190000|2022-01-04 16:19:50|32104.3|32084.3|32104.3|32084.3|32104.7|32084.7|32104.1|32084.1|11
1641313200000|2022-01-04 16:20:00|32104.2|32084.2|32104.7|32084.7|32105.6|32085.6|32104.2|32084.2|15
1641313210000|2022-01-04 16:20:10|32104.5|32084.5|32106.7|32086.7|32108.6|32088.6|32104.3|32084.3|22
1641313220000|2022-01-04 16:20:20|32107.2|32087.2|32110|32090|32111.3|32091.3|32107.2|32087.2|23
1641313230000|2022-01-04 16:20:30|32111.4|32091.4|32111.6|32091.6|32111.6|32091.6|32110.7|32090.7|22
1641313240000|2022-01-04 16:20:40|32111.3|32091.3|32109.5|32089.5|32111.9|32091.9|32109|32089|26
1641313250000|2022-01-04 16:20:50|32109.8|32089.8|32109.2|32089.2|32111.7|32091.7|32107.9|32087.9|27
1641313260000|2022-01-04 16:21:00|32109.3|32089.3|32109.3|32089.3|32109.9|32089.9|32108.8|32088.8|23
1641313270000|2022-01-04 16:21:10|32109.2|32089.2|32109.6|32089.6|32110.1|32090.1|32108.6|32088.6|21
1641313280000|2022-01-04 16:21:20|32109.3|32089.3|32108.2|32088.2|32109.6|32089.6|32107.3|32087.3|16
1641313290000|2022-01-04 16:21:30|32108.7|32088.7|32108.4|32088.4|32108.7|32088.7|32107.2|32087.2|14
1641313300000|2022-01-04 16:21:40|32107.9|32087.9|32109.7|32089.7|32111.3|32091.3|32107.3|32087.3|14
1641313310000|2022-01-04 16:21:50|32110.9|32090.9|32110.1|32090.1|32112|32092|32108.9|32088.9|23
1641313320000|2022-01-04 16:22:00|32109.8|32089.8|32110|32090|32110.5|32090.5|32109.6|32089.6|13
1641313330000|2022-01-04 16:22:10|32110.1|32090.1|32108.3|32088.3|32110.2|32090.2|32108.3|32088.3|17
1641313340000|2022-01-04 16:22:20|32108.4|32088.4|32105.8|32085.8|32108.7|32088.7|32105.8|32085.8|24
1641313350000|2022-01-04 16:22:30|32105.9|32085.9|32107.2|32087.2|32109.7|32089.7|32102.9|32082.9|31
1641313360000|2022-01-04 16:22:40|32106.4|32086.4|32096.7|32076.7|32108.1|32088.1|32095.2|32075.2|28
1641313370000|2022-01-04 16:22:50|32095.9|32075.9|32100.1|32080.1|32100.1|32080.1|32090.7|32070.7|34
1641313380000|2022-01-04 16:23:00|32099.7|32079.7|32103.4|32083.4|32103.7|32083.7|32099.7|32079.7|26
1641313390000|2022-01-04 16:23:10|32103.2|32083.2|32103.1|32083.1|32103.8|32083.8|32102.9|32082.9|19
1641313400000|2022-01-04 16:23:20|32103|32083|32106.9|32086.9|32106.9|32086.9|32102.8|32082.8|10
1641313410000|2022-01-04 16:23:30|32107.1|32087.1|32109.9|32089.9|32112.3|32092.3|32104.9|32084.9|20
1641313420000|2022-01-04 16:23:40|32110.9|32090.9|32113.8|32093.8|32114.7|32094.7|32109.1|32089.1|32
1641313430000|2022-01-04 16:23:50|32114.5|32094.5|32120|32100|32121.1|32101.1|32114.5|32094.5|38
1641313440000|2022-01-04 16:24:00|32119.9|32099.9|32120.2|32100.2|32137.2|32102.4|32118.8|32086.3|34
1641313450000|2022-01-04 16:24:10|32120.6|32100.6|32121.4|32101.4|32137.7|32103|32120.1|32086.1|30
1641313460000|2022-01-04 16:24:20|32120.9|32100.9|32121.5|32101.5|32121.9|32101.9|32120.7|32100.7|21
1641313470000|2022-01-04 16:24:30|32121.4|32101.4|32122|32102|32122.1|32102.1|32120.8|32100.8|15
1641313480000|2022-01-04 16:24:40|32122.1|32102.1|32122.6|32102.6|32122.6|32102.6|32121|32101|23
1641313490000|2022-01-04 16:24:50|32122.5|32102.5|32123.4|32103.4|32140.5|32104.9|32122.5|32090.5|20
1641313500000|2022-01-04 16:25:00|32122.9|32102.9|32144.3|32094.3|32145.3|32110.3|32122.9|32092.3|36
1641313510000|2022-01-04 16:25:10|32129.4|32109.4|32145|32095|32145.5|32110.8|32129.4|32093.4|25
1641313520000|2022-01-04 16:25:20|32144.9|32094.9|32144.8|32094.8|32145.9|32095.9|32144.3|32094.3|20
1641313530000|2022-01-04 16:25:30|32144.7|32094.7|32148.1|32098.1|32148.7|32111.9|32131.9|32094.6|23
1641313540000|2022-01-04 16:25:40|32149.2|32099.2|32149.6|32099.6|32150.1|32114.3|32130.5|32094.4|30
1641313550000|2022-01-04 16:25:50|32148.3|32098.3|32145.9|32095.9|32148.9|32114.7|32130.6|32095.8|31
1641313560000|2022-01-04 16:26:00|32146.9|32096.9|32146.4|32096.4|32148.6|32110.3|32129.9|32095|22
1641313570000|2022-01-04 16:26:10|32146.1|32096.1|32131.4|32111.4|32146.3|32112.1|32129.3|32094.9|20
1641313580000|2022-01-04 16:26:20|32146.5|32096.5|32144.4|32094.4|32146.8|32096.8|32143.8|32093.8|14
1641313590000|2022-01-04 16:26:30|32141.9|32091.9|32143.1|32093.1|32144.5|32107.3|32127.3|32091.7|29
1641313600000|2022-01-04 16:26:40|32143.3|32093.3|32140.8|32090.8|32146.7|32106.1|32125.3|32090.5|29
1641313610000|2022-01-04 16:26:50|32142.9|32092.9|32124|32104|32142.9|32107|32121.1|32090.2|24
1641313620000|2022-01-04 16:27:00|32122.3|32102.3|32127.8|32107.8|32128.6|32108.6|32122.3|32102.3|27
1641313630000|2022-01-04 16:27:10|32127.6|32107.6|32130.5|32110.5|32131.1|32111.1|32126.4|32106.4|30
1641313640000|2022-01-04 16:27:20|32130.3|32110.3|32138.5|32118.5|32145.2|32119.7|32130|32094.1|28
1641313650000|2022-01-04 16:27:30|32139.4|32119.4|32166.6|32116.6|32166.6|32130|32138.7|32106.4|36
1641313660000|2022-01-04 16:27:40|32165.5|32115.5|32172.5|32122.5|32173.7|32135|32153.7|32114.4|39
1641313670000|2022-01-04 16:27:50|32172.7|32122.7|32174.7|32124.7|32178|32140.4|32158.3|32122.1|30
1641313680000|2022-01-04 16:28:00|32176.8|32126.8|32173.4|32123.4|32176.8|32138.2|32158.2|32121.7|27
1641313690000|2022-01-04 16:28:10|32173.6|32123.6|32166.1|32116.1|32173.7|32134.3|32151.2|32115.1|31
1641313700000|2022-01-04 16:28:20|32165.9|32115.9|32164.3|32114.3|32166.3|32131.3|32148.7|32110.3|33
1641313710000|2022-01-04 16:28:30|32164.7|32114.7|32173.4|32123.4|32173.4|32123.4|32161.4|32111.4|23
1641313720000|2022-01-04 16:28:40|32173.9|32123.9|32174.5|32124.5|32178.3|32128.3|32173.1|32123.1|35
1641313730000|2022-01-04 16:28:50|32174.1|32124.1|32171.5|32121.5|32174.5|32148.4|32164.4|32119.3|33
1641313740000|2022-01-04 16:29:00|32171.4|32121.4|32169.1|32119.1|32171.9|32121.9|32167.3|32117.3|28
1641313750000|2022-01-04 16:29:10|32168.8|32118.8|32151.7|32131.7|32170.7|32131.7|32151.7|32117.2|32
1641313760000|2022-01-04 16:29:20|32168.6|32118.6|32164.3|32114.3|32168.6|32118.6|32163.6|32113.6|32
1641313770000|2022-01-04 16:29:30|32164.1|32114.1|32164|32114|32165.7|32115.7|32162.4|32112.4|25
1641313780000|2022-01-04 16:29:40|32165.3|32115.3|32168.3|32118.3|32168.3|32118.3|32165.1|32115.1|25
1641313790000|2022-01-04 16:29:50|32167.3|32117.3|32168.8|32118.8|32168.8|32132.7|32152.5|32115.2|27
1641313800000|2022-01-04 16:30:00|32167.8|32117.8|32144.5|32124.5|32172.9|32128.2|32142.4|32117.8|33
1641313810000|2022-01-04 16:30:10|32143.2|32123.2|32166.1|32116.1|32166.1|32131.3|32136.1|32101.3|35
1641313820000|2022-01-04 16:30:20|32166.9|32116.9|32164.5|32114.5|32167.2|32131.3|32146.2|32113|30
1641313830000|2022-01-04 16:30:30|32164.3|32114.3|32161.9|32111.9|32164.3|32120.2|32140.2|32108|26
1641313840000|2022-01-04 16:30:40|32161.7|32111.7|32163.9|32113.9|32163.9|32125.5|32141.8|32107.4|31
1641313850000|2022-01-04 16:30:50|32164.6|32114.6|32163.5|32113.5|32164.6|32114.6|32159|32109|25
1641313860000|2022-01-04 16:31:00|32162.5|32112.5|32159.4|32109.4|32162.5|32123.8|32141.1|32107|29
1641313870000|2022-01-04 16:31:10|32159.5|32109.5|32161.3|32111.3|32164.5|32114.5|32159.5|32109.5|31
1641313880000|2022-01-04 16:31:20|32161.5|32111.5|32165.1|32115.1|32167.4|32128.3|32148.3|32111.5|25
1641313890000|2022-01-04 16:31:30|32165.5|32115.5|32145.3|32125.3|32165.8|32125.3|32145.3|32113.7|29
1641313900000|2022-01-04 16:31:40|32148.4|32128.4|32164.3|32114.3|32166.3|32128.4|32148.4|32113.2|27
1641313910000|2022-01-04 16:31:50|32164.6|32114.6|32162.2|32112.2|32165.8|32115.8|32159.9|32109.9|34
1641313920000|2022-01-04 16:32:00|32144.2|32124.2|32160.6|32110.6|32160.8|32124.2|32142.6|32107.7|33
1641313930000|2022-01-04 16:32:10|32160.3|32110.3|32156.8|32106.8|32160.9|32110.9|32155|32105|30
1641313940000|2022-01-04 16:32:20|32158.7|32108.7|32161.1|32111.1|32161.2|32111.2|32158|32108|21
1641313950000|2022-01-04 16:32:30|32160.4|32110.4|32162.4|32112.4|32164.5|32114.5|32160.3|32110.3|25
1641313960000|2022-01-04 16:32:40|32162.3|32112.3|32162.4|32112.4|32163.2|32113.2|32160.7|32110.7|28
1641313970000|2022-01-04 16:32:50|32162.3|32112.3|32165.1|32115.1|32165.6|32115.6|32160.6|32110.6|29
1641313980000|2022-01-04 16:33:00|32164|32114|32165.8|32115.8|32165.8|32115.8|32162.8|32112.8|25
1641313990000|2022-01-04 16:33:10|32165.7|32115.7|32165.2|32115.2|32167.3|32130.1|32150.1|32114.7|23
1641314000000|2022-01-04 16:33:20|32165.4|32115.4|32166.4|32116.4|32168.2|32118.2|32163.8|32113.8|34
1641314010000|2022-01-04 16:33:30|32166.6|32116.6|32167.4|32117.4|32169.2|32119.2|32165.4|32115.4|35
1641314020000|2022-01-04 16:33:40|32167.8|32117.8|32167.1|32117.1|32168.5|32118.5|32165.3|32115.3|30
1641314030000|2022-01-04 16:33:50|32167|32117|32165.4|32115.4|32167.8|32117.8|32164.7|32114.7|26
1641314040000|2022-01-04 16:34:00|32165.7|32115.7|32168.4|32118.4|32170.2|32134.9|32149.6|32115.7|33
1641314050000|2022-01-04 16:34:10|32171.2|32121.2|32152.7|32132.7|32171.2|32132.7|32147.7|32113.6|33
1641314060000|2022-01-04 16:34:20|32152.4|32132.4|32153.2|32133.2|32154.3|32134.3|32152.1|32132.1|28
1641314070000|2022-01-04 16:34:30|32152.4|32132.4|32166.8|32116.8|32167.8|32134.4|32150|32116.8|30
1641314080000|2022-01-04 16:34:40|32165.7|32115.7|32148.5|32128.5|32168.7|32129.8|32147.8|32114.9|29
1641314090000|2022-01-04 16:34:50|32150.3|32130.3|32153.2|32133.2|32171.7|32135.9|32147.3|32117.3|34
1641314100000|2022-01-04 16:35:00|32153|32133|32161.1|32141.1|32176.9|32143.8|32153|32119.3|26
1641314110000|2022-01-04 16:35:10|32176.9|32126.9|32186.3|32136.3|32186.3|32144.6|32164.6|32125.3|36
1641314120000|2022-01-04 16:35:20|32183.7|32133.7|32187.6|32137.6|32187.9|32137.9|32182.3|32132.3|27
1641314130000|2022-01-04 16:35:30|32187.2|32137.2|32180.8|32130.8|32187.7|32137.7|32180.4|32130.4|29
1641314140000|2022-01-04 16:35:40|32181.2|32131.2|32179.1|32129.1|32181.2|32131.2|32177.9|32125.8|29
1641314150000|2022-01-04 16:35:50|32179.4|32129.4|32180.6|32130.6|32180.9|32130.9|32177.3|32127.3|29
1641314160000|2022-01-04 16:36:00|32180.4|32130.4|32183.2|32133.2|32184.2|32148.4|32168.4|32130|30
1641314170000|2022-01-04 16:36:10|32183.3|32133.3|32184.7|32134.7|32184.9|32134.9|32182.7|32132.7|19
1641314180000|2022-01-04 16:36:20|32184.5|32134.5|32182.6|32132.6|32184.5|32134.5|32182.2|32132.2|22
1641314190000|2022-01-04 16:36:30|32182.7|32132.7|32181.3|32131.3|32182.7|32145.6|32162.8|32127.8|32
1641314200000|2022-01-04 16:36:40|32181.2|32131.2|32177.5|32127.5|32181.5|32143.2|32161.6|32127.4|30
1641314210000|2022-01-04 16:36:50|32177.4|32127.4|32179.9|32129.9|32179.9|32129.9|32176.5|32126.5|26
1641314220000|2022-01-04 16:37:00|32179|32129|32178.6|32128.6|32180.4|32130.4|32178.3|32128.3|24
1641314230000|2022-01-04 16:37:10|32163.2|32143.2|32161.8|32141.8|32179.8|32143.2|32161.6|32125.2|23
1641314240000|2022-01-04 16:37:20|32161.9|32141.9|32179.4|32129.4|32179.6|32144|32161.7|32128.5|22
1641314250000|2022-01-04 16:37:30|32178.7|32128.7|32177.8|32127.8|32182.9|32148.9|32155.2|32126.1|35
1641314260000|2022-01-04 16:37:40|32177.5|32127.5|32179.2|32129.2|32179.2|32129.2|32175.8|32125.8|22
1641314270000|2022-01-04 16:37:50|32179.1|32129.1|32177.9|32127.9|32179.2|32129.2|32177.8|32127.8|18
1641314280000|2022-01-04 16:38:00|32178.1|32128.1|32178.3|32128.3|32179.5|32129.5|32178|32128|16
1641314290000|2022-01-04 16:38:10|32178.5|32128.5|32159.3|32139.3|32179|32141.9|32158.3|32127|15
1641314300000|2022-01-04 16:38:20|32160.3|32140.3|32160.4|32140.4|32179.4|32143.3|32158.8|32127.1|17
1641314310000|2022-01-04 16:38:30|32162.1|32142.1|32162.1|32142.1|32179|32142.5|32160.3|32127.3|23
1641314320000|2022-01-04 16:38:40|32161.8|32141.8|32160.3|32140.3|32161.8|32141.8|32159.8|32139.8|23
1641314330000|2022-01-04 16:38:50|32160.6|32140.6|32160.2|32140.2|32161.3|32141.3|32159.6|32139.6|19
1641314340000|2022-01-04 16:39:00|32160.5|32140.5|32178.4|32128.4|32178.9|32140.9|32160.5|32124.9|26
1641314350000|2022-01-04 16:39:10|32178.6|32128.6|32175.7|32125.7|32178.6|32141.4|32160.1|32125.6|30
1641314360000|2022-01-04 16:39:20|32175.6|32125.6|32171.1|32121.1|32177.5|32138.5|32156.7|32121|26
1641314370000|2022-01-04 16:39:30|32154.2|32134.2|32171.2|32121.2|32171.2|32135.9|32153.7|32119.7|25
1641314380000|2022-01-04 16:39:40|32170.5|32120.5|32169.9|32119.9|32170.8|32130.3|32148|32110.7|33
1641314390000|2022-01-04 16:39:50|32170.4|32120.4|32158.6|32138.6|32173.5|32138.7|32155.1|32116.4|28
1641314400000|2022-01-04 16:40:00|32174.5|32124.5|32160.7|32140.7|32176|32140.7|32158.8|32124.5|22
1641314410000|2022-01-04 16:40:10|32159.8|32139.8|32159.8|32139.8|32161.4|32141.4|32159.3|32139.3|21
1641314420000|2022-01-04 16:40:20|32159.6|32139.6|32170.9|32120.9|32172.5|32139.9|32155|32120.9|21
1641314430000|2022-01-04 16:40:30|32171.8|32121.8|32172.2|32122.2|32173|32123|32170.9|32120.9|18
1641314440000|2022-01-04 16:40:40|32171.7|32121.7|32173.3|32123.3|32173.5|32123.5|32169.4|32119.4|14
1641314450000|2022-01-04 16:40:50|32173.4|32123.4|32177.1|32127.1|32178.1|32139.7|32159.2|32121|27
1641314460000|2022-01-04 16:41:00|32177.4|32127.4|32175.3|32125.3|32178.1|32128.1|32168.9|32118.9|25
1641314470000|2022-01-04 16:41:10|32175|32125|32173.6|32123.6|32176|32126|32171|32121|20
1641314480000|2022-01-04 16:41:20|32173.8|32123.8|32173.5|32123.5|32174.8|32124.8|32167.8|32117.8|28
1641314490000|2022-01-04 16:41:30|32173.8|32123.8|32173|32123|32173.8|32123.8|32171.3|32121.3|26
1641314500000|2022-01-04 16:41:40|32173.2|32123.2|32173.4|32123.4|32174|32124|32173.2|32123.2|20
1641314510000|2022-01-04 16:41:50|32173.9|32123.9|32169.5|32119.5|32173.9|32123.9|32165.7|32115.7|16
1641314520000|2022-01-04 16:42:00|32154.1|32134.1|32168.1|32118.1|32171.6|32134.6|32153.7|32117.8|25
1641314530000|2022-01-04 16:42:10|32169.7|32119.7|32168.7|32118.7|32170.5|32120.5|32168.5|32118.5|7
1641314540000|2022-01-04 16:42:20|32168.4|32118.4|32173.1|32123.1|32175.8|32125.8|32168.4|32118.4|28
1641314550000|2022-01-04 16:42:30|32173.4|32123.4|32171.2|32121.2|32174.5|32124.5|32170.7|32120.7|20
1641314560000|2022-01-04 16:42:40|32172.7|32122.7|32172.6|32122.6|32173.7|32123.7|32170.4|32120.4|24
1641314570000|2022-01-04 16:42:50|32171.4|32121.4|32171.7|32121.7|32172.2|32122.2|32168.4|32118.4|25
1641314580000|2022-01-04 16:43:00|32170|32120|32170.5|32120.5|32172.1|32122.1|32169.8|32119.8|21
1641314590000|2022-01-04 16:43:10|32170.6|32120.6|32149.5|32129.5|32170.9|32132.1|32149.4|32120.3|12
1641314600000|2022-01-04 16:43:20|32149.3|32129.3|32167.1|32117.1|32170.1|32134.4|32148.1|32113.8|26
1641314610000|2022-01-04 16:43:30|32165.8|32115.8|32166.8|32116.8|32167.6|32125.6|32145.6|32110.1|30
1641314620000|2022-01-04 16:43:40|32167.7|32117.7|32165.4|32115.4|32168.8|32118.8|32163.6|32113.6|19
1641314630000|2022-01-04 16:43:50|32164|32114|32168.5|32118.5|32168.7|32118.7|32164|32114|17
1641314640000|2022-01-04 16:44:00|32168|32118|32165.4|32115.4|32168.9|32118.9|32162.2|32112.2|23
1641314650000|2022-01-04 16:44:10|32166|32116|32162.6|32112.6|32168.8|32118.8|32162.6|32112.6|23
1641314660000|2022-01-04 16:44:20|32162.7|32112.7|32159.8|32109.8|32165.6|32115.6|32157.5|32107.5|27
1641314670000|2022-01-04 16:44:30|32159.4|32109.4|32161.6|32111.6|32163|32113|32157.6|32107.6|21
1641314680000|2022-01-04 16:44:40|32161.1|32111.1|32160.8|32110.8|32162.9|32112.9|32160.3|32110.3|24
1641314690000|2022-01-04 16:44:50|32161.8|32111.8|32163.1|32113.1|32163.4|32113.4|32161.2|32111.2|12
1641314700000|2022-01-04 16:45:00|32163.2|32113.2|32165.1|32115.1|32165.8|32115.8|32163.2|32113.2|24
1641314710000|2022-01-04 16:45:10|32164.7|32114.7|32165.3|32115.3|32166.7|32116.7|32164.1|32114.1|16
1641314720000|2022-01-04 16:45:20|32165.8|32115.8|32163.3|32113.3|32165.8|32128.7|32141.1|32112.6|24
1641314730000|2022-01-04 16:45:30|32164.7|32114.7|32160.4|32110.4|32165.6|32115.6|32158.6|32108.6|32
1641314740000|2022-01-04 16:45:40|32159.7|32109.7|32157.4|32107.4|32161.5|32111.5|32157|32107|23
1641314750000|2022-01-04 16:45:50|32156.9|32106.9|32158.3|32108.3|32160|32110|32154.4|32104.4|29
1641314760000|2022-01-04 16:46:00|32157.8|32107.8|32159.1|32109.1|32159.5|32109.5|32156.4|32106.4|27
1641314770000|2022-01-04 16:46:10|32158.9|32108.9|32158.5|32108.5|32160.4|32110.4|32157.7|32107.7|20
1641314780000|2022-01-04 16:46:20|32158.8|32108.8|32154.7|32104.7|32158.8|32108.8|32153.8|32103.8|14
1641314790000|2022-01-04 16:46:30|32154.1|32104.1|32154.1|32104.1|32154.8|32104.8|32151.1|32101.1|24
1641314800000|2022-01-04 16:46:40|32153.7|32103.7|32153|32103|32155.5|32105.5|32152.9|32102.9|20
1641314810000|2022-01-04 16:46:50|32153.4|32103.4|32145.2|32095.2|32153.9|32103.9|32143.4|32093.4|30
1641314820000|2022-01-04 16:47:00|32146.8|32096.8|32148|32098|32148.3|32098.3|32146.3|32096.3|21
1641314830000|2022-01-04 16:47:10|32147.3|32097.3|32147.1|32097.1|32148.9|32098.9|32143.9|32093.9|25
1641314840000|2022-01-04 16:47:20|32146.9|32096.9|32148.2|32098.2|32150.4|32100.4|32144.7|32094.7|30
1641314850000|2022-01-04 16:47:30|32148.4|32098.4|32145.6|32095.6|32149.2|32099.2|32145.5|32095.5|27
1641314860000|2022-01-04 16:47:40|32144.9|32094.9|32144.3|32094.3|32146.7|32096.7|32143.6|32093.6|24
1641314870000|2022-01-04 16:47:50|32143.8|32093.8|32145.2|32095.2|32145.2|32095.2|32143.8|32093.8|21
1641314880000|2022-01-04 16:48:00|32145.3|32095.3|32144.8|32094.8|32145.4|32095.4|32141.4|32091.4|29
1641314890000|2022-01-04 16:48:10|32145.2|32095.2|32147.7|32097.7|32148.3|32098.3|32144.7|32094.7|30
1641314900000|2022-01-04 16:48:20|32147.9|32097.9|32146.2|32096.2|32147.9|32097.9|32145.8|32095.8|24
1641314910000|2022-01-04 16:48:30|32145.6|32095.6|32145.6|32095.6|32146.5|32096.5|32145.5|32095.5|18
1641314920000|2022-01-04 16:48:40|32145.1|32095.1|32129.4|32109.4|32145.3|32111.1|32127.9|32094.4|22
1641314930000|2022-01-04 16:48:50|32131.1|32111.1|32125.6|32105.6|32131.3|32111.3|32124|32104|27
1641314940000|2022-01-04 16:49:00|32126.7|32106.7|32127.6|32107.6|32128.2|32108.2|32123.2|32103.2|32
1641314950000|2022-01-04 16:49:10|32127.1|32107.1|32123.7|32103.7|32128.4|32108.4|32121.6|32101.6|30
1641314960000|2022-01-04 16:49:20|32123.2|32103.2|32119.5|32099.5|32123.3|32103.3|32118|32098|30
1641314970000|2022-01-04 16:49:30|32119.8|32099.8|32121.9|32101.9|32121.9|32101.9|32118.8|32098.8|30
1641314980000|2022-01-04 16:49:40|32121.8|32101.8|32121.3|32101.3|32121.9|32101.9|32118.9|32098.9|25
1641314990000|2022-01-04 16:49:50|32122.4|32102.4|32122.5|32102.5|32126.4|32106.4|32121.3|32101.3|30
1641315000000|2022-01-04 16:50:00|32123.6|32103.6|32127.2|32107.2|32127.2|32107.2|32120.7|32100.7|32
1641315010000|2022-01-04 16:50:10|32127.8|32107.8|32125.1|32105.1|32127.8|32107.8|32123.1|32103.1|24
1641315020000|2022-01-04 16:50:20|32124.9|32104.9|32124.7|32104.7|32125.3|32105.3|32123.9|32103.9|22
1641315030000|2022-01-04 16:50:30|32125.2|32105.2|32124.5|32104.5|32125.5|32105.5|32121.6|32101.6|30
1641315040000|2022-01-04 16:50:40|32124.6|32104.6|32124.5|32104.5|32125.8|32105.8|32120.1|32100.1|23
1641315050000|2022-01-04 16:50:50|32124|32104|32124.5|32104.5|32127.5|32107.5|32124|32104|25
1641315060000|2022-01-04 16:51:00|32125.3|32105.3|32126.1|32106.1|32126.6|32106.6|32124.9|32104.9|24
1641315070000|2022-01-04 16:51:10|32123.4|32103.4|32126.1|32106.1|32127.4|32107.4|32123.4|32103.4|15
1641315080000|2022-01-04 16:51:20|32126.6|32106.6|32127.7|32107.7|32128.2|32108.2|32125.8|32105.8|23
1641315090000|2022-01-04 16:51:30|32127.2|32107.2|32123.3|32103.3|32127.9|32107.9|32123|32103|23
1641315100000|2022-01-04 16:51:40|32123.4|32103.4|32123.8|32103.8|32127.5|32107.5|32121.9|32101.9|24
1641315110000|2022-01-04 16:51:50|32123.9|32103.9|32123.1|32103.1|32128.1|32108.1|32121.7|32101.7|19
1641315120000|2022-01-04 16:52:00|32122.9|32102.9|32117.2|32097.2|32126.2|32106.2|32115.7|32095.7|31
1641315130000|2022-01-04 16:52:10|32116.2|32096.2|32117.5|32097.5|32117.8|32097.8|32115.5|32095.5|19
1641315140000|2022-01-04 16:52:20|32117|32097|32118.5|32098.5|32118.5|32098.5|32114.5|32094.5|23
1641315150000|2022-01-04 16:52:30|32118.1|32098.1|32115.3|32095.3|32118.1|32098.1|32113.3|32093.3|22
1641315160000|2022-01-04 16:52:40|32115.2|32095.2|32115.3|32095.3|32116.1|32096.1|32115.2|32095.2|8
1641315170000|2022-01-04 16:52:50|32115.4|32095.4|32117.2|32097.2|32120|32100|32115.2|32095.2|26
1641315180000|2022-01-04 16:53:00|32117|32097|32117.5|32097.5|32118.1|32098.1|32116.6|32096.6|21
1641315190000|2022-01-04 16:53:10|32117.6|32097.6|32120.2|32100.2|32120.7|32100.7|32116.4|32096.4|18
1641315200000|2022-01-04 16:53:20|32118.2|32098.2|32119.6|32099.6|32121.9|32101.9|32117.2|32097.2|20
1641315210000|2022-01-04 16:53:30|32118.1|32098.1|32115.6|32095.6|32120.3|32100.3|32115.4|32095.4|25
1641315220000|2022-01-04 16:53:40|32115.5|32095.5|32115.5|32095.5|32115.5|32095.5|32115.2|32095.2|5
1641315230000|2022-01-04 16:53:50|32115.4|32095.4|32115.5|32095.5|32115.5|32095.5|32115.2|32095.2|8
1641315240000|2022-01-04 16:54:00|32115.4|32095.4|32113.5|32093.5|32115.4|32095.4|32113.4|32093.4|17
1641315250000|2022-01-04 16:54:10|32113.8|32093.8|32112.5|32092.5|32114|32094|32112.2|32092.2|13
1641315260000|2022-01-04 16:54:20|32112.6|32092.6|32113.7|32093.7|32113.9|32093.9|32112.5|32092.5|13
1641315270000|2022-01-04 16:54:30|32113.6|32093.6|32119.3|32099.3|32120.3|32100.3|32113.6|32093.6|17
1641315280000|2022-01-04 16:54:40|32122.4|32102.4|32113.4|32093.4|32122.4|32102.4|32112|32092|27
1641315290000|2022-01-04 16:54:50|32113.1|32093.1|32116|32096|32118.2|32098.2|32113.1|32093.1|24
1641315300000|2022-01-04 16:55:00|32115.7|32095.7|32116.5|32096.5|32117.1|32097.1|32115.3|32095.3|17
1641315310000|2022-01-04 16:55:10|32116.3|32096.3|32110.2|32090.2|32116.6|32096.6|32108.9|32088.9|31
1641315320000|2022-01-04 16:55:20|32110.8|32090.8|32112.5|32092.5|32114|32094|32109.5|32089.5|31
1641315330000|2022-01-04 16:55:30|32112.6|32092.6|32115.2|32095.2|32115.6|32095.6|32112.1|32092.1|31
1641315340000|2022-01-04 16:55:40|32111.5|32091.5|32110.8|32090.8|32113|32093|32110.1|32090.1|22
1641315350000|2022-01-04 16:55:50|32111.6|32091.6|32113.1|32093.1|32114.7|32094.7|32108.2|32088.2|33
1641315360000|2022-01-04 16:56:00|32114.7|32094.7|32117.6|32097.6|32118.5|32098.5|32112.7|32092.7|31
1641315370000|2022-01-04 16:56:10|32117.7|32097.7|32114|32094|32118|32098|32112.3|32092.3|25
1641315380000|2022-01-04 16:56:20|32114.6|32094.6|32116.3|32096.3|32117.8|32097.8|32114.6|32094.6|19
1641315390000|2022-01-04 16:56:30|32116.2|32096.2|32116.9|32096.9|32117.3|32097.3|32116.1|32096.1|15
1641315400000|2022-01-04 16:56:40|32117.1|32097.1|32113.9|32093.9|32117.1|32097.1|32113.8|32093.8|14
1641315410000|2022-01-04 16:56:50|32114.1|32094.1|32113.1|32093.1|32114.4|32094.4|32113.1|32093.1|18
1641315420000|2022-01-04 16:57:00|32114|32094|32112.1|32092.1|32114.3|32094.3|32110|32090|33
1641315430000|2022-01-04 16:57:10|32112.2|32092.2|32106.9|32086.9|32112.2|32092.2|32104.8|32084.8|34
1641315440000|2022-01-04 16:57:20|32107.6|32087.6|32106.8|32086.8|32108.4|32088.4|32105.4|32085.4|32
1641315450000|2022-01-04 16:57:30|32104.6|32084.6|32106.2|32086.2|32106.6|32086.6|32102.5|32082.5|34
1641315460000|2022-01-04 16:57:40|32104.9|32084.9|32104.9|32084.9|32107.3|32087.3|32103.4|32083.4|25
1641315470000|2022-01-04 16:57:50|32105.4|32085.4|32104.2|32084.2|32107.3|32087.3|32103.3|32083.3|36
1641315480000|2022-01-04 16:58:00|32102.3|32082.3|32102.6|32082.6|32106|32086|32101.3|32081.3|34
1641315490000|2022-01-04 16:58:10|32103.9|32083.9|32102.2|32082.2|32104.2|32084.2|32101.7|32081.7|20
1641315500000|2022-01-04 16:58:20|32102.7|32082.7|32106.2|32086.2|32107.5|32087.5|32102.2|32082.2|26
1641315510000|2022-01-04 16:58:30|32106|32086|32096.9|32076.9|32106.7|32086.7|32096.9|32076.9|28
1641315520000|2022-01-04 16:58:40|32097|32077|32099.6|32079.6|32099.6|32079.6|32096.9|32076.9|17
1641315530000|2022-01-04 16:58:50|32099.5|32079.5|32099.7|32079.7|32100|32080|32098.9|32078.9|11
1641315540000|2022-01-04 16:59:00|32099.6|32079.6|32097.9|32077.9|32099.7|32079.7|32096.1|32076.1|16
1641315550000|2022-01-04 16:59:10|32097|32077|32100.8|32080.8|32101.2|32081.2|32096.5|32076.5|14
1641315560000|2022-01-04 16:59:20|32100.7|32080.7|32099.5|32079.5|32100.7|32080.7|32099.5|32079.5|14
1641315570000|2022-01-04 16:59:30|32099.9|32079.9|32098.8|32078.8|32100.8|32080.8|32098.7|32078.7|24
1641315580000|2022-01-04 16:59:40|32098.2|32078.2|32103.6|32083.6|32103.8|32083.8|32098.2|32078.2|15
1641315590000|2022-01-04 16:59:50|32104.4|32084.4|32101.5|32081.5|32104.5|32084.5|32101.4|32081.4|19
1641315600000|2022-01-04 17:00:00|32100.4|32080.4|32105.3|32085.3|32106.8|32086.8|32100.2|32080.2|28
1641315610000|2022-01-04 17:00:10|32105.1|32085.1|32101.4|32081.4|32105.1|32085.1|32099.4|32079.4|18
1641315620000|2022-01-04 17:00:20|32101.2|32081.2|32102.2|32082.2|32102.4|32082.4|32099.8|32079.8|17
1641315630000|2022-01-04 17:00:30|32100.3|32080.3|32101.4|32081.4|32102.2|32082.2|32099.2|32079.2|17
1641315640000|2022-01-04 17:00:40|32101.3|32081.3|32100.4|32080.4|32116.2|32081.3|32098.6|32066.2|14
1641315650000|2022-01-04 17:00:50|32098.6|32078.6|32098.4|32078.4|32100.5|32080.5|32097.6|32077.6|15
1641315660000|2022-01-04 17:01:00|32098.1|32078.1|32100.3|32080.3|32100.3|32080.3|32097.9|32077.9|19
1641315670000|2022-01-04 17:01:10|32100.2|32080.2|32098.4|32078.4|32100.4|32080.4|32097.7|32077.7|25
1641315680000|2022-01-04 17:01:20|32099|32079|32099.4|32079.4|32100.1|32080.1|32097.2|32077.2|16
1641315690000|2022-01-04 17:01:30|32099.5|32079.5|32099|32079|32099.8|32079.8|32098.6|32078.6|17
1641315700000|2022-01-04 17:01:40|32098.9|32078.9|32100.4|32080.4|32102.3|32082.3|32098.9|32078.9|21
1641315710000|2022-01-04 17:01:50|32102.2|32082.2|32102.3|32082.3|32103.1|32083.1|32102.2|32082.2|13
1641315720000|2022-01-04 17:02:00|32101|32081|32103.1|32083.1|32103.3|32083.3|32101|32081|5
1641315730000|2022-01-04 17:02:10|32102.9|32082.9|32100.1|32080.1|32102.9|32082.9|32100.1|32080.1|7
1641315740000|2022-01-04 17:02:20|32100|32080|32105.5|32085.5|32106.6|32086.6|32100|32080|19
1641315750000|2022-01-04 17:02:30|32106.7|32086.7|32104.5|32084.5|32107.7|32087.7|32103.8|32083.8|21
1641315760000|2022-01-04 17:02:40|32104.1|32084.1|32105.3|32085.3|32106.7|32086.7|32103.9|32083.9|20
1641315770000|2022-01-04 17:02:50|32106.1|32086.1|32106.4|32086.4|32106.6|32086.6|32105.9|32085.9|9
1641315780000|2022-01-04 17:03:00|32106.6|32086.6|32105.8|32085.8|32106.7|32086.7|32105.2|32085.2|12
1641315790000|2022-01-04 17:03:10|32105.5|32085.5|32104.6|32084.6|32106.5|32086.5|32104.6|32084.6|13
1641315800000|2022-01-04 17:03:20|32104.9|32084.9|32105.4|32085.4|32107.5|32087.5|32101.7|32081.7|12
1641315810000|2022-01-04 17:03:30|32105.3|32085.3|32102.7|32082.7|32105.3|32085.3|32102.4|32082.4|16
1641315820000|2022-01-04 17:03:40|32101.9|32081.9|32100.6|32080.6|32104.9|32084.9|32098|32078|22
1641315830000|2022-01-04 17:03:50|32101.3|32081.3|32103|32083|32106.2|32086.2|32100.1|32080.1|24
1641315840000|2022-01-04 17:04:00|32103.3|32083.3|32102.6|32082.6|32105.7|32085.7|32101.1|32081.1|20
1641315850000|2022-01-04 17:04:10|32101.7|32081.7|32107.1|32087.1|32108.9|32088.9|32101.7|32081.7|19
1641315860000|2022-01-04 17:04:20|32106.8|32086.8|32108.8|32088.8|32109.6|32089.6|32106.7|32086.7|7
1641315870000|2022-01-04 17:04:30|32107.6|32087.6|32106|32086|32107.6|32087.6|32105.3|32085.3|13
1641315880000|2022-01-04 17:04:40|32106.2|32086.2|32105|32085|32107.3|32087.3|32105|32085|12
1641315890000|2022-01-04 17:04:50|32104.9|32084.9|32105.4|32085.4|32109.2|32089.2|32104.9|32084.9|18
1641315900000|2022-01-04 17:05:00|32105.8|32085.8|32108.4|32088.4|32109.2|32089.2|32104.4|32084.4|28
1641315910000|2022-01-04 17:05:10|32107.6|32087.6|32104.5|32084.5|32107.8|32087.8|32104.2|32084.2|18
1641315920000|2022-01-04 17:05:20|32104.8|32084.8|32104.5|32084.5|32109.1|32089.1|32104|32084|18
1641315930000|2022-01-04 17:05:30|32104.2|32084.2|32104|32084|32104.6|32084.6|32103.8|32083.8|8
1641315940000|2022-01-04 17:05:40|32104.4|32084.4|32105.5|32085.5|32108.9|32088.9|32104.4|32084.4|11
1641315950000|2022-01-04 17:05:50|32106.6|32086.6|32101.8|32081.8|32106.6|32086.6|32099.7|32079.7|23
1641315960000|2022-01-04 17:06:00|32102.9|32082.9|32105.5|32085.5|32120.9|32087.5|32102.7|32070.9|18
1641315970000|2022-01-04 17:06:10|32105.6|32085.6|32105|32085|32107.7|32087.7|32104.3|32084.3|22
1641315980000|2022-01-04 17:06:20|32109.5|32089.5|32104.5|32084.5|32124|32089.5|32103.5|32072.8|22
1641315990000|2022-01-04 17:06:30|32104.3|32084.3|32104.3|32084.3|32105.6|32085.6|32104.3|32084.3|13
1641316000000|2022-01-04 17:06:40|32105|32085|32106.3|32086.3|32106.3|32086.3|32104.3|32084.3|13
1641316010000|2022-01-04 17:06:50|32106.2|32086.2|32106.5|32086.5|32108.2|32088.2|32104|32084|17
1641316020000|2022-01-04 17:07:00|32123.3|32073.3|32107.2|32087.2|32123.3|32087.6|32107|32072.6|11
1641316030000|2022-01-04 17:07:10|32107.3|32087.3|32107.5|32087.5|32107.5|32087.5|32107.3|32087.3|4
1641316040000|2022-01-04 17:07:20|32107.7|32087.7|32108|32088|32108|32088|32104.7|32084.7|21
1641316050000|2022-01-04 17:07:30|32107.6|32087.6|32106.1|32086.1|32107.6|32087.6|32105.1|32085.1|15
1641316060000|2022-01-04 17:07:40|32106.4|32086.4|32107.1|32087.1|32109.9|32089.9|32105.8|32085.8|18
1641316070000|2022-01-04 17:07:50|32107.6|32087.6|32107.9|32087.9|32108.5|32088.5|32107.2|32087.2|15
1641316080000|2022-01-04 17:08:00|32107.8|32087.8|32110|32090|32110|32090|32107.7|32087.7|16
1641316090000|2022-01-04 17:08:10|32110.2|32090.2|32108.3|32088.3|32110.9|32090.9|32108.3|32088.3|4
1641316100000|2022-01-04 17:08:20|32110.9|32090.9|32111.3|32091.3|32112|32092|32108.4|32088.4|15
1641316110000|2022-01-04 17:08:30|32113.9|32093.9|32114.3|32094.3|32129|32094.3|32110.9|32078.6|22
1641316120000|2022-01-04 17:08:40|32114.2|32094.2|32112.1|32092.1|32114.2|32094.2|32111.5|32091.5|10
1641316130000|2022-01-04 17:08:50|32112.3|32092.3|32114.2|32094.2|32115.3|32095.3|32112|32092|17
1641316140000|2022-01-04 17:09:00|32114.6|32094.6|32113.1|32093.1|32114.6|32094.6|32110|32090|18
1641316150000|2022-01-04 17:09:10|32110.3|32090.3|32114.7|32094.7|32129|32095.5|32110.3|32079|22
1641316160000|2022-01-04 17:09:20|32118.6|32098.6|32113.1|32093.1|32131.8|32098.6|32113.1|32081.7|26
1641316170000|2022-01-04 17:09:30|32115.7|32095.7|32115.1|32095.1|32116.3|32096.3|32110.6|32090.6|20
1641316180000|2022-01-04 17:09:40|32115.2|32095.2|32116.1|32096.1|32116.1|32096.1|32115.2|32095.2|19
1641316190000|2022-01-04 17:09:50|32115.8|32095.8|32107.9|32087.9|32116.1|32096.1|32105|32085|13
1641316200000|2022-01-04 17:10:00|32108|32088|32105.6|32085.6|32110.7|32090.7|32102|32082|27
1641316210000|2022-01-04 17:10:10|32103.7|32083.7|32114|32094|32114|32094|32101.9|32081.9|25
1641316220000|2022-01-04 17:10:20|32110.3|32090.3|32128.1|32078.1|32128.8|32094.4|32110.3|32078.1|26
1641316230000|2022-01-04 17:10:30|32127.6|32077.6|32129.2|32079.2|32129.6|32079.6|32127.5|32077.5|21
1641316240000|2022-01-04 17:10:40|32128.3|32078.3|32128.6|32078.6|32129.2|32079.2|32128.1|32078.1|10
1641316250000|2022-01-04 17:10:50|32112|32092|32111.9|32091.9|32112.7|32092.7|32111.6|32091.6|13
1641316260000|2022-01-04 17:11:00|32112.4|32092.4|32114|32094|32129.8|32094.7|32111.4|32079.1|25
1641316270000|2022-01-04 17:11:10|32113.4|32093.4|32110|32090|32127.8|32093.7|32109.2|32077.8|21
1641316280000|2022-01-04 17:11:20|32110.6|32090.6|32110.3|32090.3|32112.1|32092.1|32110.3|32090.3|17
1641316290000|2022-01-04 17:11:30|32110.5|32090.5|32111.5|32091.5|32112.9|32092.9|32110.5|32090.5|10
1641316300000|2022-01-04 17:11:40|32111.6|32091.6|32111|32091|32112|32092|32110.5|32090.5|11
1641316310000|2022-01-04 17:11:50|32111.5|32091.5|32109.9|32089.9|32124.5|32091.5|32108.7|32074.5|17
1641316320000|2022-01-04 17:12:00|32109.8|32089.8|32124.9|32074.9|32126.4|32090.5|32107.2|32073.8|24
1641316330000|2022-01-04 17:12:10|32124.5|32074.5|32109.8|32089.8|32124.5|32091.2|32107.1|32073.9|18
1641316340000|2022-01-04 17:12:20|32110.4|32090.4|32111.5|32091.5|32112.1|32092.1|32110|32090|16
1641316350000|2022-01-04 17:12:30|32110.6|32090.6|32111.5|32091.5|32126.6|32091.8|32110.5|32076.6|13
1641316360000|2022-01-04 17:12:40|32127.1|32077.1|32124.3|32074.3|32127.2|32091.8|32110.6|32074.3|18
1641316370000|2022-01-04 17:12:50|32124.5|32074.5|32123.6|32073.6|32125.7|32075.7|32122.3|32072.3|23
1641316380000|2022-01-04 17:13:00|32106.5|32086.5|32123.7|32073.7|32125.2|32086.5|32106.5|32071.4|32
1641316390000|2022-01-04 17:13:10|32125.1|32075.1|32127|32077|32128.1|32092.1|32106.6|32073.3|28
1641316400000|2022-01-04 17:13:20|32127.1|32077.1|32126.8|32076.8|32127.2|32077.2|32125.9|32075.9|22
1641316410000|2022-01-04 17:13:30|32126.9|32076.9|32126.9|32076.9|32127.3|32077.3|32125.6|32075.6|14
1641316420000|2022-01-04 17:13:40|32127|32077|32126.5|32076.5|32127.3|32077.3|32125.8|32075.8|17
1641316430000|2022-01-04 17:13:50|32126.3|32076.3|32119.6|32099.6|32138.1|32101.9|32117.5|32076.3|32
1641316440000|2022-01-04 17:14:00|32119|32099|32119.8|32099.8|32120.3|32100.3|32117.6|32097.6|21
1641316450000|2022-01-04 17:14:10|32120.1|32100.1|32124.7|32074.7|32126.4|32100.1|32109.4|32074.1|28
1641316460000|2022-01-04 17:14:20|32124.9|32074.9|32126.5|32076.5|32127.6|32077.6|32121.8|32071.8|28
1641316470000|2022-01-04 17:14:30|32125.2|32075.2|32089.2|32069.2|32126.5|32091.9|32087.4|32052|33
1641316480000|2022-01-04 17:14:40|32089.5|32069.5|32089.3|32069.3|32089.5|32069.5|32088.3|32068.3|21
1641316490000|2022-01-04 17:14:50|32089.7|32069.7|32088.1|32068.1|32089.7|32069.7|32088|32068|15
1641316500000|2022-01-04 17:15:00|32088|32068|32087.8|32067.8|32088.1|32068.1|32086.9|32066.9|13
1641316510000|2022-01-04 17:15:10|32087.6|32067.6|32087.7|32067.7|32090|32070|32086.8|32066.8|16
1641316520000|2022-01-04 17:15:20|32087.8|32067.8|32087.7|32067.7|32087.9|32067.9|32087.6|32067.6|9
1641316530000|2022-01-04 17:15:30|32087.6|32067.6|32083.2|32063.2|32099.7|32067.7|32082.8|32048|19
1641316540000|2022-01-04 17:15:40|32083.5|32063.5|32082.5|32062.5|32083.6|32063.6|32082.4|32062.4|16
1641316550000|2022-01-04 17:15:50|32082.1|32062.1|32082.4|32062.4|32082.7|32062.7|32082.1|32062.1|8
1641316560000|2022-01-04 17:16:00|32082.5|32062.5|32082.7|32062.7|32082.7|32062.7|32082.4|32062.4|8
1641316570000|2022-01-04 17:16:10|32082.8|32062.8|32096.3|32046.3|32096.5|32062.8|32080.3|32044.3|17
1641316580000|2022-01-04 17:16:20|32095.7|32045.7|32080.6|32060.6|32095.7|32060.8|32079.1|32045.7|18
1641316590000|2022-01-04 17:16:30|32080.7|32060.7|32096.9|32046.9|32096.9|32061.7|32079.2|32046.7|14
1641316600000|2022-01-04 17:16:40|32096.8|32046.8|32083.5|32063.5|32097|32064.4|32081.2|32046.8|12
1641316610000|2022-01-04 17:16:50|32083.1|32063.1|32084.9|32064.9|32085.1|32065.1|32083.1|32063.1|15
1641316620000|2022-01-04 17:17:00|32085.2|32065.2|32083.7|32063.7|32085.3|32065.3|32083.6|32063.6|14
1641316630000|2022-01-04 17:17:10|32083.6|32063.6|32083.8|32063.8|32084|32064|32083.6|32063.6|5
1641316640000|2022-01-04 17:17:20|32084|32064|32084.3|32064.3|32084.6|32064.6|32083.6|32063.6|15
1641316650000|2022-01-04 17:17:30|32084.4|32064.4|32084.1|32064.1|32084.6|32064.6|32083.1|32063.1|11
1641316660000|2022-01-04 17:17:40|32083.9|32063.9|32083.7|32063.7|32084.1|32064.1|32080.6|32060.6|18
1641316670000|2022-01-04 17:17:50|32084.1|32064.1|32083.2|32063.2|32084.1|32064.1|32082.7|32062.7|9
1641316680000|2022-01-04 17:18:00|32083|32063|32098.4|32078.4|32098.4|32078.4|32082.9|32062.9|24
1641316690000|2022-01-04 17:18:10|32098.5|32078.5|32103.5|32083.5|32116.5|32083.6|32098.5|32065.9|32
1641316700000|2022-01-04 17:18:20|32102.7|32082.7|32102.4|32082.4|32104.2|32084.2|32101.5|32081.5|30
1641316710000|2022-01-04 17:18:30|32101.8|32081.8|32097|32077|32101.8|32081.8|32096.2|32076.2|35
1641316720000|2022-01-04 17:18:40|32097.4|32077.4|32112|32062|32113|32078.5|32096.4|32061.4|33
1641316730000|2022-01-04 17:18:50|32111.8|32061.8|32114.7|32064.7|32116.7|32066.7|32111.8|32061.8|29
1641316740000|2022-01-04 17:19:00|32115.3|32065.3|32118.2|32068.2|32120.4|32070.4|32114.4|32064.4|33
1641316750000|2022-01-04 17:19:10|32119|32069|32117.8|32067.8|32119|32069|32117.7|32067.7|20
1641316760000|2022-01-04 17:19:20|32118.7|32068.7|32118.2|32068.2|32120.7|32070.7|32118.1|32068.1|19
1641316770000|2022-01-04 17:19:30|32121.1|32071.1|32120.1|32070.1|32121.1|32071.1|32118.2|32068.2|16
1641316780000|2022-01-04 17:19:40|32121.7|32071.7|32119.5|32069.5|32121.9|32071.9|32118.3|32068.3|32
1641316790000|2022-01-04 17:19:50|32119.4|32069.4|32119.6|32069.6|32120.4|32070.4|32119.4|32069.4|11
1641316800000|2022-01-04 17:20:00|32119.8|32069.8|32122.8|32072.8|32124.8|32074.8|32119.6|32069.6|27
1641316810000|2022-01-04 17:20:10|32122.1|32072.1|32121|32071|32122.5|32072.5|32120.6|32070.6|17
1641316820000|2022-01-04 17:20:20|32121.6|32071.6|32122.4|32072.4|32123.5|32073.5|32119.9|32069.9|28
1641316830000|2022-01-04 17:20:30|32122.7|32072.7|32125.6|32075.6|32126.9|32076.9|32121.9|32071.9|37
1641316840000|2022-01-04 17:20:40|32125.7|32075.7|32122.6|32072.6|32131.4|32081.4|32122.6|32072.6|23
1641316850000|2022-01-04 17:20:50|32121.8|32071.8|32121.9|32071.9|32123.8|32073.8|32119.2|32069.2|28
1641316860000|2022-01-04 17:21:00|32121.2|32071.2|32122.3|32072.3|32125.7|32075.7|32119.1|32069.1|25
1641316870000|2022-01-04 17:21:10|32121.2|32071.2|32106.8|32086.8|32126.4|32090.7|32106.3|32071.2|23
1641316880000|2022-01-04 17:21:20|32106.9|32086.9|32106|32086|32106.9|32086.9|32105.1|32085.1|16
1641316890000|2022-01-04 17:21:30|32105.6|32085.6|32105.8|32085.8|32109.1|32089.1|32105.2|32085.2|17
1641316900000|2022-01-04 17:21:40|32105|32085|32108.3|32088.3|32124.1|32090.3|32103.6|32073.1|38
1641316910000|2022-01-04 17:21:50|32109.3|32089.3|32104.4|32084.4|32110.4|32090.4|32104.4|32084.4|36
1641316920000|2022-01-04 17:22:00|32104.5|32084.5|32107.6|32087.6|32108.2|32088.2|32103.4|32083.4|28
1641316930000|2022-01-04 17:22:10|32105.2|32085.2|32121.7|32071.7|32126.5|32088.5|32105.2|32070.6|21
1641316940000|2022-01-04 17:22:20|32118.4|32068.4|32118.3|32068.3|32120.4|32070.4|32117.9|32067.9|23
1641316950000|2022-01-04 17:22:30|32118.7|32068.7|32120.5|32070.5|32124.3|32088.7|32103.4|32067.9|34
1641316960000|2022-01-04 17:22:40|32120.1|32070.1|32105.1|32085.1|32121|32088.5|32101.5|32069.9|26
1641316970000|2022-01-04 17:22:50|32107.4|32087.4|32099.2|32079.2|32123.1|32089.1|32099.2|32070.6|39
1641316980000|2022-01-04 17:23:00|32115.1|32065.1|32104.3|32084.3|32115.1|32085.3|32100.7|32064.3|28
1641316990000|2022-01-04 17:23:10|32101.8|32081.8|32100.8|32080.8|32103.6|32083.6|32100.3|32080.3|19
1641317000000|2022-01-04 17:23:20|32100.7|32080.7|32099.4|32079.4|32101.4|32081.4|32099.4|32079.4|11
1641317010000|2022-01-04 17:23:30|32100.4|32080.4|32100.2|32080.2|32102|32082|32100.1|32080.1|15
1641317020000|2022-01-04 17:23:40|32100.1|32080.1|32097.6|32077.6|32100.3|32080.3|32096.1|32076.1|20
1641317030000|2022-01-04 17:23:50|32097.3|32077.3|32098.1|32078.1|32098.1|32078.1|32097.2|32077.2|15
1641317040000|2022-01-04 17:24:00|32098|32078|32114.7|32064.7|32119.9|32086.4|32096.2|32063.8|32
1641317050000|2022-01-04 17:24:10|32114.5|32064.5|32103.1|32083.1|32120.4|32087.5|32098.9|32063.9|36
1641317060000|2022-01-04 17:24:20|32103.7|32083.7|32099.5|32079.5|32106.1|32086.1|32099.4|32079.4|34
1641317070000|2022-01-04 17:24:30|32106.3|32086.3|32102.5|32082.5|32120.9|32087.4|32099.9|32069.7|36
1641317080000|2022-01-04 17:24:40|32101.9|32081.9|32116.9|32066.9|32117|32084.2|32101.2|32066.3|19
1641317090000|2022-01-04 17:24:50|32117.4|32067.4|32106.2|32086.2|32118.5|32086.7|32102.1|32067.4|28
1641317100000|2022-01-04 17:25:00|32104.9|32084.9|32106.2|32086.2|32106.5|32086.5|32104.1|32084.1|25
1641317110000|2022-01-04 17:25:10|32105.5|32085.5|32104.8|32084.8|32105.8|32085.8|32104.8|32084.8|20
1641317120000|2022-01-04 17:25:20|32104.9|32084.9|32105.7|32085.7|32122|32088.8|32104.6|32069.9|19
1641317130000|2022-01-04 17:25:30|32106.5|32086.5|32107.1|32087.1|32110.9|32090.9|32105.3|32085.3|30
1641317140000|2022-01-04 17:25:40|32105.9|32085.9|32104.9|32084.9|32107.1|32087.1|32103.4|32083.4|32
1641317150000|2022-01-04 17:25:50|32105|32085|32106.2|32086.2|32107|32087|32104.1|32084.1|18
1641317160000|2022-01-04 17:26:00|32106.4|32086.4|32101.4|32081.4|32106.4|32086.4|32101.4|32081.4|22
1641317170000|2022-01-04 17:26:10|32101.3|32081.3|32101.8|32081.8|32103.3|32083.3|32101.3|32081.3|15
1641317180000|2022-01-04 17:26:20|32101.7|32081.7|32101.7|32081.7|32102.6|32082.6|32101.7|32081.7|9
1641317190000|2022-01-04 17:26:30|32103.3|32083.3|32099.3|32079.3|32104.8|32084.8|32098.2|32078.2|16
1641317200000|2022-01-04 17:26:40|32099|32079|32098.4|32078.4|32105|32085|32097.3|32077.3|20
1641317210000|2022-01-04 17:26:50|32098.3|32078.3|32098.4|32078.4|32099|32079|32098.2|32078.2|15
1641317220000|2022-01-04 17:27:00|32098.3|32078.3|32100.7|32080.7|32101.3|32081.3|32098.3|32078.3|12
1641317230000|2022-01-04 17:27:10|32100.4|32080.4|32098.1|32078.1|32101.5|32081.5|32097.7|32077.7|17
1641317240000|2022-01-04 17:27:20|32098.3|32078.3|32098.9|32078.9|32099.1|32079.1|32098.3|32078.3|11
1641317250000|2022-01-04 17:27:30|32098.8|32078.8|32100.1|32080.1|32102.6|32082.6|32098.8|32078.8|14
1641317260000|2022-01-04 17:27:40|32100|32080|32115.2|32065.2|32115.5|32080.7|32099.1|32064.7|20
1641317270000|2022-01-04 17:27:50|32116|32066|32115.7|32065.7|32116|32066|32115.4|32065.4|12
1641317280000|2022-01-04 17:28:00|32115.8|32065.8|32115.8|32065.8|32116.3|32066.3|32115.6|32065.6|10
1641317290000|2022-01-04 17:28:10|32116.2|32066.2|32102.3|32082.3|32116.2|32083.2|32102.3|32065.4|11
1641317300000|2022-01-04 17:28:20|32102.6|32082.6|32100.7|32080.7|32104.1|32084.1|32100.7|32080.7|15
1641317310000|2022-01-04 17:28:30|32105.4|32085.4|32118.3|32068.3|32118.3|32085.4|32100.2|32068.2|21
1641317320000|2022-01-04 17:28:40|32118.9|32068.9|32102.2|32082.2|32119.6|32082.2|32101.7|32068.3|14
1641317330000|2022-01-04 17:28:50|32101.4|32081.4|32102.6|32082.6|32103.2|32083.2|32101|32081|15
1641317340000|2022-01-04 17:29:00|32102.7|32082.7|32100.7|32080.7|32102.8|32082.8|32100.7|32080.7|7
1641317350000|2022-01-04 17:29:10|32102.4|32082.4|32102.1|32082.1|32102.5|32082.5|32101.6|32081.6|11
1641317360000|2022-01-04 17:29:20|32102|32082|32104.3|32084.3|32105.1|32085.1|32102|32082|18
1641317370000|2022-01-04 17:29:30|32104.9|32084.9|32104.2|32084.2|32105|32085|32104|32084|14
1641317380000|2022-01-04 17:29:40|32104.3|32084.3|32104.7|32084.7|32105|32085|32104.3|32084.3|11
1641317390000|2022-01-04 17:29:50|32104.8|32084.8|32104.4|32084.4|32105.8|32085.8|32103.7|32083.7|13
1641317400000|2022-01-04 17:30:00|32105.6|32085.6|32102.1|32082.1|32116.9|32085.6|32098.8|32064.1|18
1641317410000|2022-01-04 17:30:10|32104.6|32084.6|32105.9|32085.9|32106.3|32086.3|32102.9|32082.9|17
1641317420000|2022-01-04 17:30:20|32105.7|32085.7|32104.9|32084.9|32106.1|32086.1|32104.8|32084.8|10
1641317430000|2022-01-04 17:30:30|32104.8|32084.8|32101.2|32081.2|32104.8|32084.8|32100.4|32080.4|11
1641317440000|2022-01-04 17:30:40|32101.6|32081.6|32101.5|32081.5|32101.8|32081.8|32101.1|32081.1|10
1641317450000|2022-01-04 17:30:50|32100.4|32080.4|32102.4|32082.4|32102.4|32082.4|32100.4|32080.4|12
1641317460000|2022-01-04 17:31:00|32102.5|32082.5|32101.5|32081.5|32105.5|32085.5|32101.3|32081.3|14
1641317470000|2022-01-04 17:31:10|32102.1|32082.1|32101.8|32081.8|32102.4|32082.4|32101.8|32081.8|7
1641317480000|2022-01-04 17:31:20|32102|32082|32101.6|32081.6|32102|32082|32101.6|32081.6|5
1641317490000|2022-01-04 17:31:30|32103.2|32083.2|32102.3|32082.3|32103.4|32083.4|32102.3|32082.3|7
1641317500000|2022-01-04 17:31:40|32103.5|32083.5|32103.4|32083.4|32103.5|32083.5|32103.4|32083.4|2
1641317510000|2022-01-04 17:31:50|32103.5|32083.5|32103.6|32083.6|32106|32086|32103.5|32083.5|8
1641317520000|2022-01-04 17:32:00|32103.5|32083.5|32119.3|32069.3|32119.6|32085.3|32102.1|32069.3|18
1641317530000|2022-01-04 17:32:10|32117.9|32067.9|32105.8|32085.8|32119.9|32089.5|32104.3|32067.9|24
1641317540000|2022-01-04 17:32:20|32106.7|32086.7|32125|32075|32127|32090.1|32106.7|32073.4|19
1641317550000|2022-01-04 17:32:30|32123.9|32073.9|32113.7|32093.7|32128.2|32094.2|32113.7|32073.9|18
1641317560000|2022-01-04 17:32:40|32113.2|32093.2|32112.7|32092.7|32129.5|32093.2|32110.4|32077.3|15
1641317570000|2022-01-04 17:32:50|32112.6|32092.6|32110.6|32090.6|32112.7|32092.7|32110.4|32090.4|15
1641317580000|2022-01-04 17:33:00|32110.3|32090.3|32110.6|32090.6|32111.5|32091.5|32109.8|32089.8|13
1641317590000|2022-01-04 17:33:10|32110.5|32090.5|32111.2|32091.2|32111.2|32091.2|32109.4|32089.4|11
1641317600000|2022-01-04 17:33:20|32111|32091|32110.3|32090.3|32111|32091|32109.3|32089.3|12
1641317610000|2022-01-04 17:33:30|32110.5|32090.5|32110.8|32090.8|32111.6|32091.6|32110.5|32090.5|9
1641317620000|2022-01-04 17:33:40|32110.7|32090.7|32112|32092|32112.8|32092.8|32110.3|32090.3|19
1641317630000|2022-01-04 17:33:50|32112.5|32092.5|32108|32088|32112.9|32092.9|32108|32088|22
1641317640000|2022-01-04 17:34:00|32107.4|32087.4|32103.5|32083.5|32108.3|32088.3|32102.9|32082.9|22
1641317650000|2022-01-04 17:34:10|32104.3|32084.3|32103.4|32083.4|32104.3|32084.3|32102.8|32082.8|15
1641317660000|2022-01-04 17:34:20|32103.7|32083.7|32104.5|32084.5|32104.8|32084.8|32102.9|32082.9|10
1641317670000|2022-01-04 17:34:30|32104.3|32084.3|32103|32083|32104.8|32084.8|32102.5|32082.5|11
1641317680000|2022-01-04 17:34:40|32102.6|32082.6|32103.1|32083.1|32103.1|32083.1|32102.6|32082.6|3
1641317690000|2022-01-04 17:34:50|32103.2|32083.2|32103.3|32083.3|32103.3|32083.3|32103|32083|6
1641317700000|2022-01-04 17:35:00|32102.8|32082.8|32103|32083|32104.3|32084.3|32102.7|32082.7|11
1641317710000|2022-01-04 17:35:10|32103.2|32083.2|32102.9|32082.9|32103.2|32083.2|32102.9|32082.9|6
1641317720000|2022-01-04 17:35:20|32104.5|32084.5|32101.2|32081.2|32104.5|32084.5|32101|32081|22
1641317730000|2022-01-04 17:35:30|32101.3|32081.3|32101.2|32081.2|32102|32082|32101.1|32081.1|13
1641317740000|2022-01-04 17:35:40|32101.5|32081.5|32101.4|32081.4|32101.7|32081.7|32100.8|32080.8|14
1641317750000|2022-01-04 17:35:50|32101.5|32081.5|32100.5|32080.5|32101.5|32081.5|32100.1|32080.1|9
1641317760000|2022-01-04 17:36:00|32100.2|32080.2|32101.5|32081.5|32102|32082|32100.2|32080.2|12
1641317770000|2022-01-04 17:36:10|32101.4|32081.4|32100.8|32080.8|32101.4|32081.4|32100.7|32080.7|10
1641317780000|2022-01-04 17:36:20|32101.1|32081.1|32101.5|32081.5|32101.8|32081.8|32100.3|32080.3|10
1641317790000|2022-01-04 17:36:30|32100|32080|32099.2|32079.2|32102.2|32082.2|32099|32079|13
1641317800000|2022-01-04 17:36:40|32101.6|32081.6|32100.9|32080.9|32101.6|32081.6|32100.4|32080.4|10
1641317810000|2022-01-04 17:36:50|32101|32081|32103.4|32083.4|32104.9|32084.9|32101|32081|20
1641317820000|2022-01-04 17:37:00|32103.5|32083.5|32106.9|32086.9|32108.7|32088.7|32103.4|32083.4|21
1641317830000|2022-01-04 17:37:10|32106.6|32086.6|32107.2|32087.2|32108.3|32088.3|32106.6|32086.6|20
1641317840000|2022-01-04 17:37:20|32107.1|32087.1|32103.4|32083.4|32107.2|32087.2|32103|32083|13
1641317850000|2022-01-04 17:37:30|32104.1|32084.1|32102.8|32082.8|32106.8|32086.8|32102.8|32082.8|32
1641317860000|2022-01-04 17:37:40|32102.7|32082.7|32102.8|32082.8|32103.6|32083.6|32102.6|32082.6|15
1641317870000|2022-01-04 17:37:50|32102.9|32082.9|32104.2|32084.2|32104.3|32084.3|32102.7|32082.7|25
1641317880000|2022-01-04 17:38:00|32104.3|32084.3|32107.4|32087.4|32124|32089|32103.6|32071.5|26
1641317890000|2022-01-04 17:38:10|32108.7|32088.7|32111.7|32091.7|32124.9|32092.5|32107.4|32074.9|17
1641317900000|2022-01-04 17:38:20|32112|32092|32126.9|32076.9|32127.1|32092.7|32111.8|32076.1|20
1641317910000|2022-01-04 17:38:30|32126.8|32076.8|32108.8|32088.8|32127|32090.1|32108.7|32075.5|17
1641317920000|2022-01-04 17:38:40|32109|32089|32121.6|32071.6|32121.6|32089.3|32105.4|32069.6|15
1641317930000|2022-01-04 17:38:50|32121.4|32071.4|32107.6|32087.6|32121.9|32087.9|32107.3|32071|16
1641317940000|2022-01-04 17:39:00|32107.7|32087.7|32122.3|32072.3|32122.9|32087.7|32105.7|32070.1|22
1641317950000|2022-01-04 17:39:10|32122.5|32072.5|32108.4|32088.4|32122.7|32088.7|32106.3|32072|21
1641317960000|2022-01-04 17:39:20|32108.2|32088.2|32108.7|32088.7|32108.7|32088.7|32108.2|32088.2|10
1641317970000|2022-01-04 17:39:30|32108.6|32088.6|32110.5|32090.5|32110.5|32090.5|32107.2|32087.2|17
1641317980000|2022-01-04 17:39:40|32109.6|32089.6|32111.4|32091.4|32113.1|32093.1|32109.6|32089.6|18
1641317990000|2022-01-04 17:39:50|32111.3|32091.3|32111.8|32091.8|32113|32093|32111.2|32091.2|22
1641318000000|2022-01-04 17:40:00|32111.2|32091.2|32112.7|32092.7|32113.1|32093.1|32111.1|32091.1|15
1641318010000|2022-01-04 17:40:10|32112.8|32092.8|32112.1|32092.1|32112.8|32092.8|32111.4|32091.4|12
1641318020000|2022-01-04 17:40:20|32111.9|32091.9|32109.3|32089.3|32114|32094|32109.3|32089.3|13
1641318030000|2022-01-04 17:40:30|32108.1|32088.1|32123.5|32073.5|32124|32088.1|32108.1|32071.4|21
1641318040000|2022-01-04 17:40:40|32123.9|32073.9|32111|32091|32124.6|32091.4|32110.3|32073.6|14
1641318050000|2022-01-04 17:40:50|32111.6|32091.6|32110.4|32090.4|32111.6|32091.6|32110.4|32090.4|9
1641318060000|2022-01-04 17:41:00|32110.5|32090.5|32110.6|32090.6|32111|32091|32110.3|32090.3|17
1641318070000|2022-01-04 17:41:10|32110.5|32090.5|32112.7|32092.7|32112.7|32092.7|32110.3|32090.3|10
1641318080000|2022-01-04 17:41:20|32112.6|32092.6|32112.4|32092.4|32112.6|32092.6|32112.4|32092.4|3
1641318090000|2022-01-04 17:41:30|32111.3|32091.3|32108.2|32088.2|32111.9|32091.9|32107.7|32087.7|16
1641318100000|2022-01-04 17:41:40|32107.9|32087.9|32107.8|32087.8|32109.1|32089.1|32107.7|32087.7|15
1641318110000|2022-01-04 17:41:50|32108.3|32088.3|32109.4|32089.4|32109.5|32089.5|32108.1|32088.1|12
1641318120000|2022-01-04 17:42:00|32109.9|32089.9|32109.4|32089.4|32110|32090|32109|32089|13
1641318130000|2022-01-04 17:42:10|32109|32089|32108.8|32088.8|32109.1|32089.1|32108.5|32088.5|7
1641318140000|2022-01-04 17:42:20|32109|32089|32108.3|32088.3|32109|32089|32108.2|32088.2|9
1641318150000|2022-01-04 17:42:30|32107.1|32087.1|32105.3|32085.3|32108.2|32088.2|32105.2|32085.2|15
1641318160000|2022-01-04 17:42:40|32105.7|32085.7|32110.3|32090.3|32111.1|32091.1|32105.7|32085.7|22
1641318170000|2022-01-04 17:42:50|32110.6|32090.6|32109.6|32089.6|32110.8|32090.8|32109.5|32089.5|12
1641318180000|2022-01-04 17:43:00|32109.5|32089.5|32109.8|32089.8|32110.6|32090.6|32109.2|32089.2|10
1641318190000|2022-01-04 17:43:10|32109.7|32089.7|32109.2|32089.2|32110|32090|32108.8|32088.8|12
1641318200000|2022-01-04 17:43:20|32109.7|32089.7|32109|32089|32109.7|32089.7|32109|32089|3
1641318210000|2022-01-04 17:43:30|32110.1|32090.1|32109.3|32089.3|32110.1|32090.1|32108.1|32088.1|13
1641318220000|2022-01-04 17:43:40|32109.2|32089.2|32109.1|32089.1|32110.6|32090.6|32108.4|32088.4|15
1641318230000|2022-01-04 17:43:50|32109.2|32089.2|32111.7|32091.7|32112.2|32092.2|32109.2|32089.2|15
1641318240000|2022-01-04 17:44:00|32110.3|32090.3|32111.6|32091.6|32112.4|32092.4|32109.5|32089.5|20
1641318250000|2022-01-04 17:44:10|32111.5|32091.5|32109.3|32089.3|32112.1|32092.1|32109.3|32089.3|11
1641318260000|2022-01-04 17:44:20|32112.4|32092.4|32110.2|32090.2|32112.4|32092.4|32110.2|32090.2|8
1641318270000|2022-01-04 17:44:30|32110.5|32090.5|32110.2|32090.2|32110.8|32090.8|32110.2|32090.2|13
1641318280000|2022-01-04 17:44:40|32110.5|32090.5|32110.4|32090.4|32111.2|32091.2|32110.1|32090.1|15
1641318290000|2022-01-04 17:44:50|32110.1|32090.1|32110.1|32090.1|32110.5|32090.5|32109.3|32089.3|15
1641318300000|2022-01-04 17:45:00|32109.6|32089.6|32110.2|32090.2|32110.2|32090.2|32109.4|32089.4|15
1641318310000|2022-01-04 17:45:10|32110|32090|32110.5|32090.5|32112.1|32092.1|32109.6|32089.6|16
1641318320000|2022-01-04 17:45:20|32110.6|32090.6|32111.3|32091.3|32111.6|32091.6|32110.3|32090.3|14
1641318330000|2022-01-04 17:45:30|32111.6|32091.6|32105.2|32085.2|32121.4|32091.6|32105.2|32070.4|20
1641318340000|2022-01-04 17:45:40|32105.4|32085.4|32119.3|32069.3|32119.4|32085.4|32101.6|32069.1|10
1641318350000|2022-01-04 17:45:50|32103.6|32083.6|32104.2|32084.2|32104.2|32084.2|32101.9|32081.9|8
1641318360000|2022-01-04 17:46:00|32104.4|32084.4|32105|32085|32105|32085|32104.3|32084.3|10
1641318370000|2022-01-04 17:46:10|32104.9|32084.9|32117.3|32067.3|32117.3|32084.9|32101.1|32065.7|17
1641318380000|2022-01-04 17:46:20|32117.2|32067.2|32117.2|32067.2|32117.3|32067.3|32116.4|32066.4|8
1641318390000|2022-01-04 17:46:30|32116.7|32066.7|32116|32066|32117.4|32067.4|32115.6|32065.6|10
1641318400000|2022-01-04 17:46:40|32115.8|32065.8|32103|32083|32115.9|32083|32102.7|32065.3|9
1641318410000|2022-01-04 17:46:50|32102.8|32082.8|32099.9|32079.9|32102.8|32082.8|32099.9|32079.9|8
1641318420000|2022-01-04 17:47:00|32100.2|32080.2|32103.2|32083.2|32104.6|32084.6|32100.2|32080.2|11
1641318430000|2022-01-04 17:47:10|32102.4|32082.4|32101.4|32081.4|32104.9|32084.9|32101.4|32081.4|9
1641318440000|2022-01-04 17:47:20|32101.7|32081.7|32100.2|32080.2|32101.7|32081.7|32099.3|32079.3|12
1641318450000|2022-01-04 17:47:30|32100.3|32080.3|32099.3|32079.3|32100.5|32080.5|32099|32079|10
1641318460000|2022-01-04 17:47:40|32099.7|32079.7|32100.3|32080.3|32101|32081|32099.7|32079.7|12
1641318470000|2022-01-04 17:47:50|32101.6|32081.6|32101.3|32081.3|32101.6|32081.6|32101.1|32081.1|5
1641318480000|2022-01-04 17:48:00|32101.2|32081.2|32100.6|32080.6|32115.5|32081.2|32099.1|32063.7|14
1641318490000|2022-01-04 17:48:10|32100.9|32080.9|32100.2|32080.2|32102.2|32082.2|32100.2|32080.2|6
1641318500000|2022-01-04 17:48:20|32100.3|32080.3|32099.9|32079.9|32100.3|32080.3|32099.6|32079.6|6
1641318510000|2022-01-04 17:48:30|32099.8|32079.8|32099.9|32079.9|32100|32080|32099.8|32079.8|6
1641318520000|2022-01-04 17:48:40|32100|32080|32103.6|32083.6|32103.6|32083.6|32100|32080|9
1641318530000|2022-01-04 17:48:50|32103.3|32083.3|32102.7|32082.7|32103.3|32083.3|32102.7|32082.7|4
1641318540000|2022-01-04 17:49:00|32102.9|32082.9|32102.6|32082.6|32103|32083|32102.6|32082.6|5
1641318550000|2022-01-04 17:49:10|32102.8|32082.8|32103.8|32083.8|32103.8|32083.8|32101.6|32081.6|4
1641318560000|2022-01-04 17:49:20|32103.3|32083.3|32100.3|32080.3|32103.3|32083.3|32100.2|32080.2|13
1641318570000|2022-01-04 17:49:30|32100.5|32080.5|32100.8|32080.8|32101|32081|32100.2|32080.2|9
1641318580000|2022-01-04 17:49:40|32100.7|32080.7|32101.7|32081.7|32101.7|32081.7|32100.6|32080.6|6
1641318590000|2022-01-04 17:49:50|32101.3|32081.3|32101|32081|32101.3|32081.3|32100.6|32080.6|4
1641318600000|2022-01-04 17:50:00|32100.9|32080.9|32102.1|32082.1|32103.5|32083.5|32100.9|32080.9|6
1641318610000|2022-01-04 17:50:10|32102.2|32082.2|32102.1|32082.1|32102.2|32082.2|32102.1|32082.1|2
1641318620000|2022-01-04 17:50:20|32103.7|32083.7|32103.1|32083.1|32103.7|32083.7|32103.1|32083.1|5
1641318630000|2022-01-04 17:50:30|32102.9|32082.9|32102.1|32082.1|32104.6|32084.6|32102.1|32082.1|6
1641318640000|2022-01-04 17:50:40|32102.2|32082.2|32102.2|32082.2|32102.2|32082.2|32102.2|32082.2|1
1641318650000|2022-01-04 17:50:50|32101.9|32081.9|32116.2|32066.2|32116.4|32081.9|32100.6|32065.9|8
1641318660000|2022-01-04 17:51:00|32101.3|32081.3|32101.3|32081.3|32101.3|32081.3|32101|32081|3
1641318670000|2022-01-04 17:51:10|32103.1|32083.1|32100.5|32080.5|32103.1|32083.1|32100.5|32080.5|4
1641318680000|2022-01-04 17:51:20|32099.5|32079.5|32099.9|32079.9|32099.9|32079.9|32099.5|32079.5|3
1641318690000|2022-01-04 17:51:30|32100.6|32080.6|32099.4|32079.4|32102.9|32082.9|32099.3|32079.3|18
1641318700000|2022-01-04 17:51:40|32099.3|32079.3|32101.6|32081.6|32102.1|32082.1|32099|32079|16
1641318710000|2022-01-04 17:51:50|32101.2|32081.2|32099.4|32079.4|32101.4|32081.4|32099.4|32079.4|6
1641318720000|2022-01-04 17:52:00|32099.3|32079.3|32099.1|32079.1|32099.3|32079.3|32099.1|32079.1|2
1641318730000|2022-01-04 17:52:10|32099.4|32079.4|32101.5|32081.5|32101.5|32081.5|32099.1|32079.1|8
1641318740000|2022-01-04 17:52:20|32101.4|32081.4|32101|32081|32101.4|32081.4|32100.5|32080.5|12
1641318750000|2022-01-04 17:52:30|32099.6|32079.6|32099|32079|32099.6|32079.6|32096|32076|15
1641318760000|2022-01-04 17:52:40|32114.3|32064.3|32113.7|32063.7|32114.4|32064.4|32113.1|32063.1|10
1641318770000|2022-01-04 17:52:50|32113|32063|32114.3|32064.3|32114.3|32064.3|32113|32063|6
1641318780000|2022-01-04 17:53:00|32114.4|32064.4|32116.2|32066.2|32116.4|32083|32101.3|32064.4|12
1641318790000|2022-01-04 17:53:10|32116.4|32066.4|32100.8|32080.8|32116.4|32081.9|32100|32066.3|19
1641318800000|2022-01-04 17:53:20|32101.3|32081.3|32095|32075|32112.4|32081.3|32095|32060.1|18
1641318810000|2022-01-04 17:53:30|32095.3|32075.3|32095.6|32075.6|32097.6|32077.6|32095.2|32075.2|18
1641318820000|2022-01-04 17:53:40|32095.5|32075.5|32097.8|32077.8|32097.9|32077.9|32095.5|32075.5|11
1641318830000|2022-01-04 17:53:50|32097.7|32077.7|32099|32079|32099|32079|32097.6|32077.6|5
1641318840000|2022-01-04 17:54:00|32099.3|32079.3|32096.2|32076.2|32099.5|32079.5|32096.2|32076.2|15
1641318850000|2022-01-04 17:54:10|32096.4|32076.4|32095.8|32075.8|32098|32078|32095.5|32075.5|6
1641318860000|2022-01-04 17:54:20|32096.4|32076.4|32098|32078|32098.4|32078.4|32096.4|32076.4|14
1641318870000|2022-01-04 17:54:30|32097.9|32077.9|32098.5|32078.5|32098.5|32078.5|32097.9|32077.9|4
1641318880000|2022-01-04 17:54:40|32097.9|32077.9|32099.2|32079.2|32099.8|32079.8|32096.3|32076.3|10
1641318890000|2022-01-04 17:54:50|32099.3|32079.3|32094.8|32074.8|32099.3|32079.3|32094.8|32074.8|11
1641318900000|2022-01-04 17:55:00|32095.1|32075.1|32097|32077|32097.6|32077.6|32095.1|32075.1|11
1641318910000|2022-01-04 17:55:10|32096.9|32076.9|32096.8|32076.8|32099|32079|32096.4|32076.4|14
1641318920000|2022-01-04 17:55:20|32096.7|32076.7|32095|32075|32099.1|32079.1|32095|32075|10
1641318930000|2022-01-04 17:55:30|32094.8|32074.8|32098.4|32078.4|32098.4|32078.4|32094.8|32074.8|11
1641318940000|2022-01-04 17:55:40|32097.9|32077.9|32099.8|32079.8|32099.8|32079.8|32095.7|32075.7|12
1641318950000|2022-01-04 17:55:50|32099.4|32079.4|32097.3|32077.3|32099.5|32079.5|32097.3|32077.3|7
1641318960000|2022-01-04 17:56:00|32096.3|32076.3|32095.7|32075.7|32102.6|32082.6|32095.7|32075.7|11
1641318970000|2022-01-04 17:56:10|32096.6|32076.6|32097.4|32077.4|32099.1|32079.1|32096.4|32076.4|12
1641318980000|2022-01-04 17:56:20|32098|32078|32098.1|32078.1|32098.6|32078.6|32097.4|32077.4|12
1641318990000|2022-01-04 17:56:30|32098.3|32078.3|32101.5|32081.5|32101.7|32081.7|32097.1|32077.1|9
1641319000000|2022-01-04 17:56:40|32101.1|32081.1|32100.7|32080.7|32101.8|32081.8|32100.3|32080.3|10
1641319010000|2022-01-04 17:56:50|32100.6|32080.6|32098.9|32078.9|32101|32081|32098.2|32078.2|9
1641319020000|2022-01-04 17:57:00|32098.5|32078.5|32131.9|32081.9|32131.9|32084|32098.5|32067.4|27
1641319030000|2022-01-04 17:57:10|32130.2|32080.2|32137.3|32087.3|32140.2|32090.2|32128.9|32078.9|36
1641319040000|2022-01-04 17:57:20|32136.3|32086.3|32132.3|32082.3|32136.3|32086.3|32129.9|32079.9|28
1641319050000|2022-01-04 17:57:30|32131.8|32081.8|32130.6|32080.6|32132.1|32082.1|32130.6|32080.6|16
1641319060000|2022-01-04 17:57:40|32130.7|32080.7|32131.1|32081.1|32131.1|32081.1|32129.9|32079.9|17
1641319070000|2022-01-04 17:57:50|32131.2|32081.2|32131.1|32081.1|32132.3|32082.3|32130.9|32080.9|22
1641319080000|2022-01-04 17:58:00|32131.6|32081.6|32129.6|32079.6|32131.6|32081.6|32129.1|32079.1|21
1641319090000|2022-01-04 17:58:10|32129.5|32079.5|32130.7|32080.7|32132.7|32082.7|32128.9|32078.9|24
1641319100000|2022-01-04 17:58:20|32130.2|32080.2|32131.6|32081.6|32134.4|32084.4|32129|32079|26
1641319110000|2022-01-04 17:58:30|32132.3|32082.3|32131.4|32081.4|32132.3|32082.3|32130.4|32080.4|26
1641319120000|2022-01-04 17:58:40|32131.6|32081.6|32132.4|32082.4|32133|32083|32130.7|32080.7|18
1641319130000|2022-01-04 17:58:50|32132.3|32082.3|32131.8|32081.8|32133|32083|32131.4|32081.4|19
1641319140000|2022-01-04 17:59:00|32132|32082|32132.5|32082.5|32133.2|32083.2|32131.2|32081.2|18
1641319150000|2022-01-04 17:59:10|32132.8|32082.8|32133.5|32083.5|32134.2|32084.2|32131.8|32081.8|21
1641319160000|2022-01-04 17:59:20|32133.8|32083.8|32133.2|32083.2|32134|32084|32133.1|32083.1|13
1641319170000|2022-01-04 17:59:30|32132.5|32082.5|32132.3|32082.3|32135.2|32085.2|32132.3|32082.3|17
1641319180000|2022-01-04 17:59:40|32131.8|32081.8|32133.9|32083.9|32135.1|32085.1|32130.7|32080.7|15
1641319190000|2022-01-04 17:59:50|32133.7|32083.7|32133.6|32083.6|32134|32084|32132.8|32082.8|12
1641319200000|2022-01-04 18:00:00|32133.5|32083.5|32131.5|32081.5|32134.4|32084.4|32131.2|32081.2|22
1641319210000|2022-01-04 18:00:10|32133|32083|32131.1|32081.1|32133|32083|32129.7|32079.7|16
1641319220000|2022-01-04 18:00:20|32131.3|32081.3|32131|32081|32131.5|32081.5|32130.3|32080.3|18
1641319230000|2022-01-04 18:00:30|32130.3|32080.3|32131.9|32081.9|32132.7|32082.7|32129.8|32079.8|14
1641319240000|2022-01-04 18:00:40|32131.8|32081.8|32133.5|32083.5|32135.3|32085.3|32130.8|32080.8|20
1641319250000|2022-01-04 18:00:50|32133|32083|32133.4|32083.4|32134.1|32084.1|32132.6|32082.6|25
1641319260000|2022-01-04 18:01:00|32133|32083|32135.3|32085.3|32135.9|32085.9|32132.7|32082.7|18
1641319270000|2022-01-04 18:01:10|32135.4|32085.4|32135.6|32085.6|32135.6|32085.6|32133.2|32083.2|12
1641319280000|2022-01-04 18:01:20|32135.5|32085.5|32134.4|32084.4|32135.5|32085.5|32133.8|32083.8|15
1641319290000|2022-01-04 18:01:30|32134.3|32084.3|32136.2|32086.2|32136.8|32086.8|32133.8|32083.8|21
1641319300000|2022-01-04 18:01:40|32135.3|32085.3|32138.7|32088.7|32139.2|32089.2|32135.3|32085.3|23
1641319310000|2022-01-04 18:01:50|32138.3|32088.3|32140.4|32090.4|32141.1|32091.1|32138.3|32088.3|21
1641319320000|2022-01-04 18:02:00|32140.3|32090.3|32140.5|32090.5|32142.3|32092.3|32139.4|32089.4|22
1641319330000|2022-01-04 18:02:10|32140.4|32090.4|32139.7|32089.7|32141.2|32091.2|32139.1|32089.1|16
1641319340000|2022-01-04 18:02:20|32140|32090|32143.6|32093.6|32143.6|32093.6|32139.9|32089.9|21
1641319350000|2022-01-04 18:02:30|32143.8|32093.8|32143.2|32093.2|32143.8|32093.8|32142.8|32092.8|10
1641319360000|2022-01-04 18:02:40|32143.4|32093.4|32142.8|32092.8|32143.5|32093.5|32142.7|32092.7|12
1641319370000|2022-01-04 18:02:50|32143|32093|32141.3|32091.3|32143.2|32093.2|32140.1|32090.1|10
1641319380000|2022-01-04 18:03:00|32140.7|32090.7|32141.7|32091.7|32142.8|32092.8|32140.2|32090.2|13
1641319390000|2022-01-04 18:03:10|32143.1|32093.1|32138.6|32088.6|32143.1|32093.1|32136.6|32086.6|19
1641319400000|2022-01-04 18:03:20|32138.7|32088.7|32138.5|32088.5|32139.9|32089.9|32138.5|32088.5|19
1641319410000|2022-01-04 18:03:30|32138.7|32088.7|32135.3|32085.3|32138.7|32088.7|32135.1|32085.1|10
1641319420000|2022-01-04 18:03:40|32135.4|32085.4|32136.3|32086.3|32137.9|32087.9|32135.3|32085.3|13
1641319430000|2022-01-04 18:03:50|32136.5|32086.5|32137.8|32087.8|32139.2|32089.2|32136.5|32086.5|18
1641319440000|2022-01-04 18:04:00|32137.7|32087.7|32139.5|32089.5|32140.1|32090.1|32137.7|32087.7|23
1641319450000|2022-01-04 18:04:10|32139.1|32089.1|32138.7|32088.7|32139.7|32089.7|32138.3|32088.3|18
1641319460000|2022-01-04 18:04:20|32139|32089|32139.1|32089.1|32139.8|32089.8|32139|32089|13
1641319470000|2022-01-04 18:04:30|32139|32089|32138.6|32088.6|32141|32091|32138.6|32088.6|16
1641319480000|2022-01-04 18:04:40|32139.2|32089.2|32140|32090|32141.1|32091.1|32139.2|32089.2|14
1641319490000|2022-01-04 18:04:50|32139.9|32089.9|32141.7|32091.7|32142.7|32092.7|32139.9|32089.9|17
1641319500000|2022-01-04 18:05:00|32140.9|32090.9|32143.1|32093.1|32143.8|32093.8|32140.5|32090.5|24
1641319510000|2022-01-04 18:05:10|32142.8|32092.8|32142.5|32092.5|32143.2|32093.2|32142.1|32092.1|16
1641319520000|2022-01-04 18:05:20|32142|32092|32141.7|32091.7|32142.6|32092.6|32139.6|32089.6|20
1641319530000|2022-01-04 18:05:30|32141.8|32091.8|32145|32095|32145|32095|32141.5|32091.5|18
1641319540000|2022-01-04 18:05:40|32144.1|32094.1|32144.1|32094.1|32145.5|32095.5|32141.2|32091.2|21
1641319550000|2022-01-04 18:05:50|32144.2|32094.2|32144.1|32094.1|32145.6|32095.6|32142.9|32092.9|14
1641319560000|2022-01-04 18:06:00|32144.4|32094.4|32142.6|32092.6|32145.2|32095.2|32141.3|32091.3|18
1641319570000|2022-01-04 18:06:10|32142.1|32092.1|32141.7|32091.7|32142.4|32092.4|32141.4|32091.4|9
1641319580000|2022-01-04 18:06:20|32142|32092|32127.2|32107.2|32144.4|32110.1|32127.2|32091|14
1641319590000|2022-01-04 18:06:30|32128.4|32108.4|32126.5|32106.5|32128.4|32108.4|32126.1|32106.1|9
1641319600000|2022-01-04 18:06:40|32141.6|32091.6|32142.6|32092.6|32143|32093|32140.6|32090.6|11
1641319610000|2022-01-04 18:06:50|32142.9|32092.9|32141|32091|32142.9|32107.2|32126.4|32090.6|22
1641319620000|2022-01-04 18:07:00|32141.2|32091.2|32142.1|32092.1|32143.1|32093.1|32140.6|32090.6|12
1641319630000|2022-01-04 18:07:10|32141.4|32091.4|32142.1|32092.1|32142.4|32092.4|32141.1|32091.1|13
1641319640000|2022-01-04 18:07:20|32142.2|32092.2|32127.7|32107.7|32143.4|32108.9|32127.2|32090.2|18
1641319650000|2022-01-04 18:07:30|32127.5|32107.5|32125.4|32105.4|32127.5|32107.5|32125.4|32105.4|11
1641319660000|2022-01-04 18:07:40|32141|32091|32142.5|32092.5|32142.5|32092.5|32140.4|32090.4|10
1641319670000|2022-01-04 18:07:50|32142.3|32092.3|32124.9|32104.9|32142.3|32105.9|32124.9|32091|12
1641319680000|2022-01-04 18:08:00|32143|32093|32142|32092|32143.4|32093.4|32141.3|32091.3|17
1641319690000|2022-01-04 18:08:10|32142.1|32092.1|32139.7|32089.7|32142.2|32092.2|32139.4|32089.4|17
1641319700000|2022-01-04 18:08:20|32139.5|32089.5|32140.6|32090.6|32141.3|32091.3|32139.5|32089.5|12
1641319710000|2022-01-04 18:08:30|32140.7|32090.7|32127.6|32107.6|32140.7|32108.7|32127.5|32089.9|8
1641319720000|2022-01-04 18:08:40|32127.1|32107.1|32138.9|32088.9|32139.8|32107.1|32125.3|32088.7|18
1641319730000|2022-01-04 18:08:50|32139.3|32089.3|32140.9|32090.9|32140.9|32108.3|32125.7|32088.9|13
1641319740000|2022-01-04 18:09:00|32141.4|32091.4|32142.2|32092.2|32143.6|32093.6|32140.8|32090.8|23
1641319750000|2022-01-04 18:09:10|32141.2|32091.2|32141.1|32091.1|32142.7|32092.7|32139.4|32089.4|13
1641319760000|2022-01-04 18:09:20|32141.5|32091.5|32139.3|32089.3|32141.5|32091.5|32139.1|32089.1|12
1641319770000|2022-01-04 18:09:30|32139.9|32089.9|32141.3|32091.3|32142.6|32092.6|32139.1|32089.1|9
1641319780000|2022-01-04 18:09:40|32142.3|32092.3|32141.8|32091.8|32142.3|32092.3|32138.8|32088.8|12
1641319790000|2022-01-04 18:09:50|32141.4|32091.4|32139.4|32089.4|32141.4|32091.4|32138.1|32088.1|10
1641319800000|2022-01-04 18:10:00|32137.6|32087.6|32138.1|32088.1|32138.6|32088.6|32137.6|32087.6|13
1641319810000|2022-01-04 18:10:10|32137.7|32087.7|32137.5|32087.5|32140.5|32090.5|32136.9|32086.9|16
1641319820000|2022-01-04 18:10:20|32137.6|32087.6|32139.9|32089.9|32140.3|32090.3|32137.4|32087.4|10
1641319830000|2022-01-04 18:10:30|32139.8|32089.8|32138.1|32088.1|32139.9|32089.9|32138.1|32088.1|11
1641319840000|2022-01-04 18:10:40|32138.4|32088.4|32123.1|32103.1|32139.1|32105.4|32123.1|32087.5|13
1641319850000|2022-01-04 18:10:50|32123.3|32103.3|32123.8|32103.8|32124.4|32104.4|32121.8|32101.8|14
1641319860000|2022-01-04 18:11:00|32124.1|32104.1|32123.2|32103.2|32124.1|32104.1|32122.5|32102.5|12
1641319870000|2022-01-04 18:11:10|32122.7|32102.7|32141.3|32091.3|32141.3|32104.5|32122.4|32091.3|12
1641319880000|2022-01-04 18:11:20|32138.7|32088.7|32152|32102|32152.7|32114.6|32131.3|32088.7|40
1641319890000|2022-01-04 18:11:30|32151.2|32101.2|32157.7|32107.7|32164.9|32114.9|32151.2|32101.2|35
1641319900000|2022-01-04 18:11:40|32157.9|32107.9|32160|32110|32160.5|32110.5|32156.4|32106.4|20
1641319910000|2022-01-04 18:11:50|32159.2|32109.2|32158.9|32108.9|32160.8|32110.8|32158.9|32108.9|9
1641319920000|2022-01-04 18:12:00|32159.1|32109.1|32161.3|32111.3|32161.5|32111.5|32159.1|32109.1|13
1641319930000|2022-01-04 18:12:10|32161.1|32111.1|32167.3|32117.3|32167.3|32117.3|32160.1|32110.1|14
1641319940000|2022-01-04 18:12:20|32167.8|32117.8|32167.7|32117.7|32168.9|32133.2|32153.2|32116.4|16
1641319950000|2022-01-04 18:12:30|32167.2|32117.2|32161.9|32111.9|32169|32119|32160|32110|24
1641319960000|2022-01-04 18:12:40|32160.1|32110.1|32165.3|32115.3|32168.3|32131.6|32151.4|32110.1|30
1641319970000|2022-01-04 18:12:50|32164.7|32114.7|32166.7|32116.7|32167.8|32117.8|32164.7|32114.7|17
1641319980000|2022-01-04 18:13:00|32166.8|32116.8|32167.6|32117.6|32168.5|32118.5|32166.3|32116.3|11
1641319990000|2022-01-04 18:13:10|32167.3|32117.3|32168.5|32118.5|32169.2|32119.2|32167.3|32117.3|15
1641320000000|2022-01-04 18:13:20|32167.9|32117.9|32166.5|32116.5|32167.9|32117.9|32166.4|32116.4|18
1641320010000|2022-01-04 18:13:30|32169.1|32119.1|32164.4|32114.4|32169.3|32132.9|32151.3|32113.1|17
1641320020000|2022-01-04 18:13:40|32164.7|32114.7|32164.3|32114.3|32167|32117|32163.8|32113.8|21
1641320030000|2022-01-04 18:13:50|32164.5|32114.5|32164.9|32114.9|32165|32115|32163.9|32113.9|7
1641320040000|2022-01-04 18:14:00|32164.8|32114.8|32165.4|32115.4|32165.4|32115.4|32164.3|32114.3|6
1641320050000|2022-01-04 18:14:10|32166.6|32116.6|32151|32131|32167.3|32131.4|32151|32116.1|8
1641320060000|2022-01-04 18:14:20|32150.7|32130.7|32165.5|32115.5|32165.5|32130.8|32148|32114.1|19
1641320070000|2022-01-04 18:14:30|32165.3|32115.3|32165.2|32115.2|32168.2|32118.2|32164.6|32114.6|13
1641320080000|2022-01-04 18:14:40|32165.3|32115.3|32164.9|32114.9|32166.6|32116.6|32164.5|32114.5|18
1641320090000|2022-01-04 18:14:50|32164.4|32114.4|32163.6|32113.6|32164.9|32114.9|32163.6|32113.6|17
1641320100000|2022-01-04 18:15:00|32162.4|32112.4|32162.6|32112.6|32163.2|32113.2|32161.6|32111.6|13
1641320110000|2022-01-04 18:15:10|32162.5|32112.5|32162.2|32112.2|32163.1|32113.1|32161.9|32111.9|9
1641320120000|2022-01-04 18:15:20|32161.9|32111.9|32163.7|32113.7|32164.1|32114.1|32161.9|32111.9|14
1641320130000|2022-01-04 18:15:30|32163.9|32113.9|32163.8|32113.8|32163.9|32113.9|32163.4|32113.4|7
1641320140000|2022-01-04 18:15:40|32163.7|32113.7|32165.2|32115.2|32165.4|32115.4|32163.4|32113.4|6
1641320150000|2022-01-04 18:15:50|32164.9|32114.9|32161.5|32111.5|32164.9|32127.5|32145.7|32110.9|24
1641320160000|2022-01-04 18:16:00|32161.6|32111.6|32161.5|32111.5|32162.5|32112.5|32161.1|32111.1|24
1641320170000|2022-01-04 18:16:10|32161.4|32111.4|32161.7|32111.7|32161.9|32111.9|32161.2|32111.2|10
1641320180000|2022-01-04 18:16:20|32161.8|32111.8|32159.2|32109.2|32162.8|32125.2|32143.4|32108.8|15
1641320190000|2022-01-04 18:16:30|32157.7|32107.7|32148.5|32128.5|32162.6|32128.5|32145.3|32107.7|24
1641320200000|2022-01-04 18:16:40|32147.8|32127.8|32163.8|32113.8|32163.8|32127.8|32146.6|32111.4|14
1641320210000|2022-01-04 18:16:50|32163.7|32113.7|32162.6|32112.6|32163.7|32113.7|32162.4|32112.4|8
1641320220000|2022-01-04 18:17:00|32162.5|32112.5|32163.7|32113.7|32163.8|32113.8|32162.5|32112.5|8
1641320230000|2022-01-04 18:17:10|32163.2|32113.2|32147|32127|32167|32130.4|32147|32112.9|22
1641320240000|2022-01-04 18:17:20|32146.2|32126.2|32161.2|32111.2|32161.4|32126.2|32146.1|32110.9|9
1641320250000|2022-01-04 18:17:30|32162.7|32112.7|32162.2|32112.2|32163.3|32113.3|32162.2|32112.2|18
1641320260000|2022-01-04 18:17:40|32162.4|32112.4|32148.8|32128.8|32164.9|32128.9|32148.8|32112|18
1641320270000|2022-01-04 18:17:50|32148.7|32128.7|32149.2|32129.2|32149.3|32129.3|32148.5|32128.5|13
1641320280000|2022-01-04 18:18:00|32149.3|32129.3|32145.2|32125.2|32159.6|32130.3|32145.2|32104.9|20
1641320290000|2022-01-04 18:18:10|32144.9|32124.9|32144.8|32124.8|32144.9|32124.9|32143.1|32123.1|23
1641320300000|2022-01-04 18:18:20|32144.7|32124.7|32144.1|32124.1|32146.5|32126.5|32144.1|32124.1|24
1641320310000|2022-01-04 18:18:30|32143.8|32123.8|32142.5|32122.5|32145.3|32125.3|32142.5|32122.5|14
1641320320000|2022-01-04 18:18:40|32142.8|32122.8|32141.6|32121.6|32142.8|32122.8|32141.6|32121.6|9
1641320330000|2022-01-04 18:18:50|32141.7|32121.7|32141.9|32121.9|32142.4|32122.4|32141.2|32121.2|19
1641320340000|2022-01-04 18:19:00|32142|32122|32141.7|32121.7|32142.3|32122.3|32141.7|32121.7|10
1641320350000|2022-01-04 18:19:10|32141.8|32121.8|32141.4|32121.4|32141.8|32121.8|32140.6|32120.6|6
1641320360000|2022-01-04 18:19:20|32140.9|32120.9|32143.7|32123.7|32144.2|32124.2|32140.6|32120.6|19
1641320370000|2022-01-04 18:19:30|32143.5|32123.5|32142.3|32122.3|32144.3|32124.3|32141.1|32121.1|29
1641320380000|2022-01-04 18:19:40|32142.2|32122.2|32160.3|32110.3|32160.8|32126.3|32142.2|32110.2|17
1641320390000|2022-01-04 18:19:50|32160.7|32110.7|32160.6|32110.6|32161.2|32111.2|32160|32110|11
1641320400000|2022-01-04 18:20:00|32160.1|32110.1|32145.4|32125.4|32160.1|32127.1|32145.3|32110.1|6
1641320410000|2022-01-04 18:20:10|32145.6|32125.6|32145.9|32125.9|32145.9|32125.9|32145.4|32125.4|11
1641320420000|2022-01-04 18:20:20|32146|32126|32142.4|32122.4|32147.4|32127.4|32140.2|32120.2|18
1641320430000|2022-01-04 18:20:30|32141.8|32121.8|32139.7|32119.7|32142|32122|32139.4|32119.4|31
1641320440000|2022-01-04 18:20:40|32139.8|32119.8|32137|32117|32142.9|32122.9|32136.4|32116.4|33
1641320450000|2022-01-04 18:20:50|32136.9|32116.9|32151|32101|32152.2|32116.9|32131.6|32098.8|37
1641320460000|2022-01-04 18:21:00|32150.8|32100.8|32134.9|32114.9|32151.5|32116.8|32134.3|32098|34
1641320470000|2022-01-04 18:21:10|32135.1|32115.1|32134.6|32114.6|32152|32117.5|32133.3|32099.5|37
1641320480000|2022-01-04 18:21:20|32134.9|32114.9|32150.6|32100.6|32150.8|32115.9|32133.6|32098.9|29
1641320490000|2022-01-04 18:21:30|32150.1|32100.1|32129.8|32109.8|32150.5|32116.2|32129.8|32097.3|37
1641320500000|2022-01-04 18:21:40|32128|32108|32136|32116|32148.6|32116|32126.5|32092.1|38
1641320510000|2022-01-04 18:21:50|32148|32098|32126.1|32106.1|32149.7|32113.7|32126.1|32090.1|31
1641320520000|2022-01-04 18:22:00|32126.6|32106.6|32139.2|32089.2|32140.8|32106.6|32126|32088.6|21
1641320530000|2022-01-04 18:22:10|32138|32088|32137.1|32087.1|32138|32088|32135.6|32085.6|22
1641320540000|2022-01-04 18:22:20|32137|32087|32119.9|32099.9|32139.4|32100.4|32118.1|32085.5|22
1641320550000|2022-01-04 18:22:30|32119.3|32099.3|32132.4|32082.4|32135|32099.9|32118.4|32080.2|15
1641320560000|2022-01-04 18:22:40|32132.1|32082.1|32131.9|32081.9|32133.2|32083.2|32130.7|32080.7|17
1641320570000|2022-01-04 18:22:50|32132.1|32082.1|32117.9|32097.9|32132.8|32097.9|32117|32082.1|16
1641320580000|2022-01-04 18:23:00|32118|32098|32117.9|32097.9|32118.1|32098.1|32117.5|32097.5|9
1641320590000|2022-01-04 18:23:10|32117.8|32097.8|32118.5|32098.5|32118.5|32098.5|32117.8|32097.8|11
1641320600000|2022-01-04 18:23:20|32118.6|32098.6|32119.4|32099.4|32119.4|32099.4|32118.3|32098.3|16
1641320610000|2022-01-04 18:23:30|32119.5|32099.5|32119.3|32099.3|32119.5|32099.5|32119|32099|10
1641320620000|2022-01-04 18:23:40|32119.4|32099.4|32118.8|32098.8|32119.4|32099.4|32118.2|32098.2|16
1641320630000|2022-01-04 18:23:50|32119.1|32099.1|32120|32100|32120.1|32100.1|32119.1|32099.1|10
1641320640000|2022-01-04 18:24:00|32120.2|32100.2|32119.4|32099.4|32120.3|32100.3|32119.4|32099.4|12
1641320650000|2022-01-04 18:24:10|32118.9|32098.9|32119.6|32099.6|32119.6|32099.6|32118.6|32098.6|10
1641320660000|2022-01-04 18:24:20|32119.8|32099.8|32119.7|32099.7|32119.9|32099.9|32119.7|32099.7|5
1641320670000|2022-01-04 18:24:30|32120.1|32100.1|32119.7|32099.7|32120.1|32100.1|32118.9|32098.9|14
1641320680000|2022-01-04 18:24:40|32119.4|32099.4|32119.1|32099.1|32119.4|32099.4|32119.1|32099.1|8
1641320690000|2022-01-04 18:24:50|32118.8|32098.8|32119.7|32099.7|32119.8|32099.8|32118.8|32098.8|12
1641320700000|2022-01-04 18:25:00|32120|32100|32120.6|32100.6|32121.5|32101.5|32119.9|32099.9|15
1641320710000|2022-01-04 18:25:10|32120.5|32100.5|32120.8|32100.8|32121.1|32101.1|32120.5|32100.5|8
1641320720000|2022-01-04 18:25:20|32121.3|32101.3|32120.9|32100.9|32121.7|32101.7|32120.6|32100.6|13
1641320730000|2022-01-04 18:25:30|32120.5|32100.5|32119.5|32099.5|32120.7|32100.7|32119.5|32099.5|9
1641320740000|2022-01-04 18:25:40|32119.8|32099.8|32119.6|32099.6|32119.8|32099.8|32119.3|32099.3|7
1641320750000|2022-01-04 18:25:50|32119.5|32099.5|32122.7|32102.7|32124.6|32104.6|32119.5|32099.5|19
1641320760000|2022-01-04 18:26:00|32122.3|32102.3|32122.1|32102.1|32123.7|32103.7|32122|32102|11
1641320770000|2022-01-04 18:26:10|32121.9|32101.9|32122|32102|32122.8|32102.8|32121.8|32101.8|12
1641320780000|2022-01-04 18:26:20|32122.3|32102.3|32122.9|32102.9|32123.7|32103.7|32122|32102|6
1641320790000|2022-01-04 18:26:30|32123|32103|32123.4|32103.4|32123.9|32103.9|32123|32103|14
1641320800000|2022-01-04 18:26:40|32123.2|32103.2|32123.7|32103.7|32123.9|32103.9|32123.1|32103.1|7
1641320810000|2022-01-04 18:26:50|32123.8|32103.8|32124.6|32104.6|32124.6|32104.6|32122.9|32102.9|11
1641320820000|2022-01-04 18:27:00|32124.1|32104.1|32124.7|32104.7|32124.7|32104.7|32123.8|32103.8|12
1641320830000|2022-01-04 18:27:10|32124.6|32104.6|32125.4|32105.4|32125.4|32105.4|32123.3|32103.3|15
1641320840000|2022-01-04 18:27:20|32125.3|32105.3|32124.8|32104.8|32125.5|32105.5|32124.8|32104.8|9
1641320850000|2022-01-04 18:27:30|32124.7|32104.7|32124.2|32104.2|32125.3|32105.3|32123.8|32103.8|14
1641320860000|2022-01-04 18:27:40|32124.3|32104.3|32125.1|32105.1|32125.1|32105.1|32123.6|32103.6|13
1641320870000|2022-01-04 18:27:50|32125|32105|32125.6|32105.6|32125.6|32105.6|32125|32105|8
1641320880000|2022-01-04 18:28:00|32125.2|32105.2|32124.6|32104.6|32125.8|32105.8|32124.5|32104.5|8
1641320890000|2022-01-04 18:28:10|32124.8|32104.8|32124.7|32104.7|32125.6|32105.6|32124.3|32104.3|13
1641320900000|2022-01-04 18:28:20|32124.8|32104.8|32123.6|32103.6|32124.8|32104.8|32121.5|32101.5|19
1641320910000|2022-01-04 18:28:30|32124|32104|32123.7|32103.7|32124|32104|32123.6|32103.6|8
1641320920000|2022-01-04 18:28:40|32124.5|32104.5|32124.1|32104.1|32124.9|32104.9|32124.1|32104.1|19
1641320930000|2022-01-04 18:28:50|32124.2|32104.2|32122.8|32102.8|32124.9|32104.9|32121.9|32101.9|15
1641320940000|2022-01-04 18:29:00|32122.6|32102.6|32125.6|32105.6|32125.6|32105.6|32122.6|32102.6|24
1641320950000|2022-01-04 18:29:10|32125.2|32105.2|32126.3|32106.3|32126.4|32106.4|32125|32105|16
1641320960000|2022-01-04 18:29:20|32126.4|32106.4|32124.4|32104.4|32126.5|32106.5|32124.3|32104.3|14
1641320970000|2022-01-04 18:29:30|32124.3|32104.3|32124.2|32104.2|32124.7|32104.7|32124.2|32104.2|8
1641320980000|2022-01-04 18:29:40|32124.3|32104.3|32125.3|32105.3|32125.5|32105.5|32124.3|32104.3|21
1641320990000|2022-01-04 18:29:50|32125.4|32105.4|32124.3|32104.3|32125.6|32105.6|32123.8|32103.8|17
1641321000000|2022-01-04 18:30:00|32124.6|32104.6|32125.1|32105.1|32125.1|32105.1|32124.4|32104.4|12
1641321010000|2022-01-04 18:30:10|32125.2|32105.2|32125.3|32105.3|32126.1|32106.1|32124.7|32104.7|22
1641321020000|2022-01-04 18:30:20|32125.4|32105.4|32128.9|32108.9|32128.9|32108.9|32125.3|32105.3|20
1641321030000|2022-01-04 18:30:30|32129|32109|32129.4|32109.4|32129.4|32109.4|32127|32107|13
1641321040000|2022-01-04 18:30:40|32129.2|32109.2|32127.6|32107.6|32129.2|32109.2|32127.6|32107.6|15
1641321050000|2022-01-04 18:30:50|32127.5|32107.5|32127.5|32107.5|32127.8|32107.8|32127.4|32107.4|10
1641321060000|2022-01-04 18:31:00|32127.1|32107.1|32129|32109|32129|32109|32127.1|32107.1|15
1641321070000|2022-01-04 18:31:10|32129.1|32109.1|32127.2|32107.2|32129.1|32109.1|32127.2|32107.2|10
1641321080000|2022-01-04 18:31:20|32127.4|32107.4|32127.7|32107.7|32127.9|32107.9|32127.2|32107.2|12
1641321090000|2022-01-04 18:31:30|32129.4|32109.4|32130.2|32110.2|32130.2|32110.2|32129|32109|8
1641321100000|2022-01-04 18:31:40|32129.3|32109.3|32127.7|32107.7|32129.5|32109.5|32127.2|32107.2|6
1641321110000|2022-01-04 18:31:50|32129.7|32109.7|32129.1|32109.1|32130.1|32110.1|32128.1|32108.1|11
1641321120000|2022-01-04 18:32:00|32129|32109|32129.8|32109.8|32129.9|32109.9|32128.8|32108.8|16
1641321130000|2022-01-04 18:32:10|32129.7|32109.7|32129.3|32109.3|32129.8|32109.8|32129.1|32109.1|6
1641321140000|2022-01-04 18:32:20|32129.2|32109.2|32128|32108|32129.8|32109.8|32127.7|32107.7|16
1641321150000|2022-01-04 18:32:30|32127.5|32107.5|32127.6|32107.6|32128.6|32108.6|32127.2|32107.2|14
1641321160000|2022-01-04 18:32:40|32127.7|32107.7|32128|32108|32129.3|32109.3|32127.7|32107.7|16
1641321170000|2022-01-04 18:32:50|32127.9|32107.9|32129.7|32109.7|32129.7|32109.7|32127.9|32107.9|13
1641321180000|2022-01-04 18:33:00|32129.8|32109.8|32127.1|32107.1|32142.7|32110.6|32127.1|32092.4|13
1641321190000|2022-01-04 18:33:10|32128|32108|32126.5|32106.5|32128.9|32108.9|32126.5|32106.5|13
1641321200000|2022-01-04 18:33:20|32126.7|32106.7|32126|32106|32127.6|32107.6|32126|32106|14
1641321210000|2022-01-04 18:33:30|32127.7|32107.7|32127.6|32107.6|32128.1|32108.1|32126.9|32106.9|10
1641321220000|2022-01-04 18:33:40|32127.5|32107.5|32126.8|32106.8|32128.2|32108.2|32126.8|32106.8|10
1641321230000|2022-01-04 18:33:50|32126.9|32106.9|32128.7|32108.7|32144.3|32111.3|32126.9|32094.3|25
1641321240000|2022-01-04 18:34:00|32128.5|32108.5|32130.4|32110.4|32131.4|32111.4|32128.5|32108.5|20
1641321250000|2022-01-04 18:34:10|32129.8|32109.8|32129.9|32109.9|32131.3|32111.3|32129.8|32109.8|8
1641321260000|2022-01-04 18:34:20|32130|32110|32128.8|32108.8|32130.7|32110.7|32127|32107|17
1641321270000|2022-01-04 18:34:30|32128.7|32108.7|32128.7|32108.7|32129.3|32109.3|32128.7|32108.7|12
1641321280000|2022-01-04 18:34:40|32129.1|32109.1|32169.1|32119.1|32172.1|32136|32129.1|32109.1|35
1641321290000|2022-01-04 18:34:50|32169.5|32119.5|32155.2|32135.2|32169.7|32136.2|32154.4|32119.5|23
1641321300000|2022-01-04 18:35:00|32155.1|32135.1|32157.5|32137.5|32158.4|32138.4|32154.7|32134.7|24
1641321310000|2022-01-04 18:35:10|32157.3|32137.3|32159.1|32139.1|32159.3|32139.3|32157.1|32137.1|11
1641321320000|2022-01-04 18:35:20|32158.9|32138.9|32157.7|32137.7|32159.1|32139.1|32157.2|32137.2|8
1641321330000|2022-01-04 18:35:30|32158.2|32138.2|32177.9|32127.9|32178|32142.7|32157.9|32126|19
1641321340000|2022-01-04 18:35:40|32178.7|32128.7|32176.7|32126.7|32178.7|32142.6|32161.5|32126.5|13
1641321350000|2022-01-04 18:35:50|32176.8|32126.8|32177.1|32127.1|32177.3|32127.3|32176.8|32126.8|6
1641321360000|2022-01-04 18:36:00|32177.5|32127.5|32163.3|32143.3|32177.5|32143.3|32162.3|32126.7|12
1641321370000|2022-01-04 18:36:10|32163.1|32143.1|32163.3|32143.3|32163.5|32143.5|32162.9|32142.9|10
1641321380000|2022-01-04 18:36:20|32178.5|32128.5|32177.8|32127.8|32178.9|32128.9|32177.6|32127.6|13
1641321390000|2022-01-04 18:36:30|32177.9|32127.9|32163.4|32143.4|32180.3|32143.8|32162.4|32127.9|17
1641321400000|2022-01-04 18:36:40|32163.1|32143.1|32164.4|32144.4|32164.6|32144.6|32162.4|32142.4|17
1641321410000|2022-01-04 18:36:50|32164.2|32144.2|32168.8|32148.8|32169.1|32149.1|32164.2|32144.2|24
1641321420000|2022-01-04 18:37:00|32168.7|32148.7|32169.8|32149.8|32185.9|32149.8|32168.7|32134|23
1641321430000|2022-01-04 18:37:10|32168.6|32148.6|32167.9|32147.9|32169.5|32149.5|32166.9|32146.9|14
1641321440000|2022-01-04 18:37:20|32168|32148|32165|32145|32168|32148|32164.4|32144.4|24
1641321450000|2022-01-04 18:37:30|32164.5|32144.5|32165.5|32145.5|32166|32146|32164.5|32144.5|22
1641321460000|2022-01-04 18:37:40|32165.4|32145.4|32164|32144|32167.8|32147.8|32160.2|32140.2|23
1641321470000|2022-01-04 18:37:50|32164.1|32144.1|32163.4|32143.4|32164.1|32144.1|32162.5|32142.5|11
1641321480000|2022-01-04 18:38:00|32163.9|32143.9|32163.1|32143.1|32163.9|32143.9|32161.9|32141.9|20
1641321490000|2022-01-04 18:38:10|32162.4|32142.4|32162.2|32142.2|32163.7|32143.7|32160.6|32140.6|18
1641321500000|2022-01-04 18:38:20|32162.4|32142.4|32160.5|32140.5|32162.4|32142.4|32159.6|32139.6|25
1641321510000|2022-01-04 18:38:30|32160|32140|32161|32141|32162.9|32142.9|32160|32140|21
1641321520000|2022-01-04 18:38:40|32161.6|32141.6|32158.9|32138.9|32162.1|32142.1|32158.9|32138.9|17
1641321530000|2022-01-04 18:38:50|32162.2|32142.2|32166|32146|32167.8|32147.8|32160.6|32140.6|24
1641321540000|2022-01-04 18:39:00|32166.6|32146.6|32166.4|32146.4|32167|32147|32165.7|32145.7|17
1641321550000|2022-01-04 18:39:10|32166.3|32146.3|32167.2|32147.2|32168.5|32148.5|32163.6|32143.6|17
1641321560000|2022-01-04 18:39:20|32168.4|32148.4|32167.8|32147.8|32168.4|32148.4|32163.2|32143.2|23
1641321570000|2022-01-04 18:39:30|32167.1|32147.1|32169.1|32149.1|32183.6|32150.4|32166.3|32131.9|27
1641321580000|2022-01-04 18:39:40|32168.2|32148.2|32170.1|32150.1|32170.1|32150.1|32168.1|32148.1|14
1641321590000|2022-01-04 18:39:50|32170.2|32150.2|32184.8|32134.8|32184.8|32150.2|32170|32134.1|12
1641321600000|2022-01-04 18:40:00|32184.7|32134.7|32171|32151|32184.8|32151|32169|32134.3|15
1641321610000|2022-01-04 18:40:10|32170.9|32150.9|32169.6|32149.6|32171.3|32151.3|32168.8|32148.8|14
1641321620000|2022-01-04 18:40:20|32169.7|32149.7|32169.9|32149.9|32170.4|32150.4|32168.8|32148.8|17
1641321630000|2022-01-04 18:40:30|32170.9|32150.9|32172.7|32152.7|32172.9|32152.9|32170.9|32150.9|15
1641321640000|2022-01-04 18:40:40|32172.5|32152.5|32171.1|32151.1|32173|32153|32170.4|32150.4|12
1641321650000|2022-01-04 18:40:50|32171.4|32151.4|32171.6|32151.6|32171.7|32151.7|32170.6|32150.6|21
1641321660000|2022-01-04 18:41:00|32172|32152|32173|32153|32173.1|32153.1|32170.8|32150.8|17
1641321670000|2022-01-04 18:41:10|32172.9|32152.9|32173.2|32153.2|32173.4|32153.4|32172.4|32152.4|11
1641321680000|2022-01-04 18:41:20|32173.3|32153.3|32173.7|32153.7|32174.4|32154.4|32172.8|32152.8|14
1641321690000|2022-01-04 18:41:30|32173.4|32153.4|32172.5|32152.5|32173.5|32153.5|32172.1|32152.1|16
1641321700000|2022-01-04 18:41:40|32172.1|32152.1|32172.8|32152.8|32172.9|32152.9|32172|32152|12
1641321710000|2022-01-04 18:41:50|32172.5|32152.5|32172.5|32152.5|32172.5|32152.5|32171.7|32151.7|6
1641321720000|2022-01-04 18:42:00|32172.9|32152.9|32170.7|32150.7|32187.1|32152.9|32170.1|32134.5|21
1641321730000|2022-01-04 18:42:10|32171.5|32151.5|32170.5|32150.5|32171.8|32151.8|32170.4|32150.4|15
1641321740000|2022-01-04 18:42:20|32170.3|32150.3|32171.6|32151.6|32172.6|32152.6|32169.8|32149.8|19
1641321750000|2022-01-04 18:42:30|32171.8|32151.8|32171.9|32151.9|32174.9|32154.9|32171.2|32151.2|21
1641321760000|2022-01-04 18:42:40|32170.7|32150.7|32173|32153|32173|32153|32167.8|32147.8|20
1641321770000|2022-01-04 18:42:50|32172.2|32152.2|32169.9|32149.9|32185.5|32152.4|32168.3|32134.4|20
1641321780000|2022-01-04 18:43:00|32170.1|32150.1|32170.4|32150.4|32170.7|32150.7|32169.2|32149.2|11
1641321790000|2022-01-04 18:43:10|32171|32151|32172.7|32152.7|32188.3|32153.2|32171|32135|17
1641321800000|2022-01-04 18:43:20|32174.5|32154.5|32174.1|32154.1|32174.5|32154.5|32172.2|32152.2|9
1641321810000|2022-01-04 18:43:30|32173.5|32153.5|32172.1|32152.1|32173.9|32153.9|32172.1|32152.1|9
1641321820000|2022-01-04 18:43:40|32172.3|32152.3|32172.7|32152.7|32172.7|32152.7|32171.2|32151.2|8
1641321830000|2022-01-04 18:43:50|32174.2|32154.2|32172|32152|32174.9|32154.9|32170.8|32150.8|11
1641321840000|2022-01-04 18:44:00|32172.4|32152.4|32170.9|32150.9|32173.1|32153.1|32170.2|32150.2|15
1641321850000|2022-01-04 18:44:10|32171.9|32151.9|32171|32151|32171.9|32151.9|32170.4|32150.4|13
1641321860000|2022-01-04 18:44:20|32170.4|32150.4|32171.6|32151.6|32172.5|32152.5|32170.2|32150.2|12
1641321870000|2022-01-04 18:44:30|32171.9|32151.9|32171.9|32151.9|32171.9|32151.9|32170.9|32150.9|7
1641321880000|2022-01-04 18:44:40|32171.5|32151.5|32171.3|32151.3|32171.9|32151.9|32171.3|32151.3|6
1641321890000|2022-01-04 18:44:50|32171.2|32151.2|32173|32153|32173.3|32153.3|32171.2|32151.2|15
1641321900000|2022-01-04 18:45:00|32173.5|32153.5|32168.4|32148.4|32173.7|32153.7|32168.4|32148.4|12
1641321910000|2022-01-04 18:45:10|32186.3|32136.3|32185|32135|32186.3|32151.6|32170|32133.8|19
1641321920000|2022-01-04 18:45:20|32184.2|32134.2|32184.2|32134.2|32185.3|32135.3|32184.2|32134.2|12
1641321930000|2022-01-04 18:45:30|32168.9|32148.9|32169.9|32149.9|32170.4|32150.4|32168.9|32148.9|17
1641321940000|2022-01-04 18:45:40|32169.8|32149.8|32175.6|32155.6|32186.4|32155.6|32169.4|32133.3|22
1641321950000|2022-01-04 18:45:50|32176.3|32156.3|32173.8|32153.8|32177.1|32157.1|32173.7|32153.7|29
1641321960000|2022-01-04 18:46:00|32173.9|32153.9|32172.1|32152.1|32188.5|32153.9|32169.9|32135.7|19
1641321970000|2022-01-04 18:46:10|32172.3|32152.3|32163.6|32143.6|32172.3|32152.3|32163.6|32143.6|21
1641321980000|2022-01-04 18:46:20|32184.5|32134.5|32162.5|32142.5|32184.5|32144.6|32161.9|32131.5|19
1641321990000|2022-01-04 18:46:30|32162.4|32142.4|32163.1|32143.1|32163.4|32143.4|32162|32142|23
1641322000000|2022-01-04 18:46:40|32163.2|32143.2|32163.2|32143.2|32163.8|32143.8|32160.8|32140.8|18
1641322010000|2022-01-04 18:46:50|32163|32143|32158.5|32138.5|32163.4|32143.4|32158.5|32138.5|14
1641322020000|2022-01-04 18:47:00|32159.2|32139.2|32160.9|32140.9|32162.8|32142.8|32159.2|32139.2|23
1641322030000|2022-01-04 18:47:10|32161.4|32141.4|32160.4|32140.4|32162.1|32142.1|32160.4|32140.4|20
1641322040000|2022-01-04 18:47:20|32160.8|32140.8|32158.1|32138.1|32161.1|32141.1|32158.1|32138.1|21
1641322050000|2022-01-04 18:47:30|32158.5|32138.5|32158.4|32138.4|32159.4|32139.4|32156.2|32136.2|19
1641322060000|2022-01-04 18:47:40|32158.2|32138.2|32161.8|32141.8|32162.5|32142.5|32157.1|32137.1|16
1641322070000|2022-01-04 18:47:50|32162|32142|32179.4|32129.4|32179.4|32142|32159|32129.4|25
1641322080000|2022-01-04 18:48:00|32176.5|32126.5|32160.9|32140.9|32177.6|32141.9|32158.5|32126.5|20
1641322090000|2022-01-04 18:48:10|32161|32141|32160.7|32140.7|32161.7|32141.7|32159.9|32139.9|16
1641322100000|2022-01-04 18:48:20|32160.5|32140.5|32159.1|32139.1|32161|32141|32158.5|32138.5|15
1641322110000|2022-01-04 18:48:30|32159.2|32139.2|32161.2|32141.2|32161.4|32141.4|32159|32139|18
1641322120000|2022-01-04 18:48:40|32161.4|32141.4|32161.7|32141.7|32161.7|32141.7|32160.8|32140.8|15
1641322130000|2022-01-04 18:48:50|32161.9|32141.9|32162|32142|32162.7|32142.7|32159.6|32139.6|13
1641322140000|2022-01-04 18:49:00|32161.6|32141.6|32161.7|32141.7|32162.3|32142.3|32159.7|32139.7|16
1641322150000|2022-01-04 18:49:10|32161|32141|32160.8|32140.8|32162.8|32142.8|32160.8|32140.8|11
1641322160000|2022-01-04 18:49:20|32163|32143|32162.6|32142.6|32164.8|32144.8|32162|32142|15
1641322170000|2022-01-04 18:49:30|32162.5|32142.5|32162.4|32142.4|32163.2|32143.2|32161.4|32141.4|12
1641322180000|2022-01-04 18:49:40|32161.7|32141.7|32162.6|32142.6|32163|32143|32160.1|32140.1|15
1641322190000|2022-01-04 18:49:50|32162.1|32142.1|32162.2|32142.2|32163.7|32143.7|32161.3|32141.3|24
1641322200000|2022-01-04 18:50:00|32161.7|32141.7|32162.2|32142.2|32162.6|32142.6|32161.6|32141.6|14
1641322210000|2022-01-04 18:50:10|32162.4|32142.4|32161.2|32141.2|32162.4|32142.4|32157.6|32137.6|19
1641322220000|2022-01-04 18:50:20|32161.7|32141.7|32162.4|32142.4|32164.6|32144.6|32159.5|32139.5|22
1641322230000|2022-01-04 18:50:30|32163.7|32143.7|32164.2|32144.2|32166.6|32146.6|32163.7|32143.7|16
1641322240000|2022-01-04 18:50:40|32164.3|32144.3|32164.6|32144.6|32165.3|32145.3|32163.8|32143.8|11
1641322250000|2022-01-04 18:50:50|32165.1|32145.1|32164.3|32144.3|32165.1|32145.1|32164.2|32144.2|9
1641322260000|2022-01-04 18:51:00|32165.1|32145.1|32163.4|32143.4|32166.5|32146.5|32161|32141|16
1641322270000|2022-01-04 18:51:10|32163.7|32143.7|32165.1|32145.1|32168|32148|32162|32142|20
1641322280000|2022-01-04 18:51:20|32167.6|32147.6|32169.6|32149.6|32170.6|32150.6|32167.5|32147.5|32
1641322290000|2022-01-04 18:51:30|32169.4|32149.4|32170.2|32150.2|32170.6|32150.6|32169.4|32149.4|19
1641322300000|2022-01-04 18:51:40|32170.4|32150.4|32170.8|32150.8|32170.8|32150.8|32167.4|32147.4|19
1641322310000|2022-01-04 18:51:50|32169.5|32149.5|32169.9|32149.9|32170.5|32150.5|32168.6|32148.6|9
1641322320000|2022-01-04 18:52:00|32169.3|32149.3|32167.9|32147.9|32169.9|32149.9|32167.8|32147.8|11
1641322330000|2022-01-04 18:52:10|32168.1|32148.1|32169.9|32149.9|32170.1|32150.1|32167.9|32147.9|12
1641322340000|2022-01-04 18:52:20|32169.7|32149.7|32169.1|32149.1|32170.3|32150.3|32168.7|32148.7|15
1641322350000|2022-01-04 18:52:30|32169.3|32149.3|32169.1|32149.1|32170|32150|32168.7|32148.7|12
1641322360000|2022-01-04 18:52:40|32168.6|32148.6|32170.1|32150.1|32170.1|32150.1|32168.6|32148.6|15
1641322370000|2022-01-04 18:52:50|32171.5|32151.5|32171.6|32151.6|32172.4|32152.4|32169|32149|14
1641322380000|2022-01-04 18:53:00|32172.1|32152.1|32171.4|32151.4|32172.1|32152.1|32171|32151|17
1641322390000|2022-01-04 18:53:10|32170.9|32150.9|32174.5|32154.5|32174.5|32154.5|32170.9|32150.9|10
1641322400000|2022-01-04 18:53:20|32173.6|32153.6|32172.5|32152.5|32173.6|32153.6|32172|32152|11
1641322410000|2022-01-04 18:53:30|32172.6|32152.6|32171.5|32151.5|32174.5|32154.5|32171.5|32151.5|16
1641322420000|2022-01-04 18:53:40|32172.3|32152.3|32173.2|32153.2|32173.5|32153.5|32172.3|32152.3|12
1641322430000|2022-01-04 18:53:50|32173.6|32153.6|32171.1|32151.1|32173.6|32153.6|32171|32151|6
1641322440000|2022-01-04 18:54:00|32171.7|32151.7|32173.3|32153.3|32174.4|32154.4|32171.7|32151.7|12
1641322450000|2022-01-04 18:54:10|32173|32153|32172.1|32152.1|32174.2|32154.2|32172.1|32152.1|5
1641322460000|2022-01-04 18:54:20|32172.5|32152.5|32170.7|32150.7|32172.5|32152.5|32170.7|32150.7|7
1641322470000|2022-01-04 18:54:30|32172.5|32152.5|32173.1|32153.1|32173.5|32153.5|32171.4|32151.4|9
1641322480000|2022-01-04 18:54:40|32172.7|32152.7|32171.8|32151.8|32173.8|32153.8|32171.5|32151.5|13
1641322490000|2022-01-04 18:54:50|32172.3|32152.3|32173|32153|32173.3|32153.3|32172.3|32152.3|6
1641322500000|2022-01-04 18:55:00|32173.3|32153.3|32171.6|32151.6|32173.3|32153.3|32171|32151|15
1641322510000|2022-01-04 18:55:10|32173.1|32153.1|32175.8|32155.8|32177|32157|32171.7|32151.7|10
1641322520000|2022-01-04 18:55:20|32175.4|32155.4|32173.1|32153.1|32175.4|32155.4|32172.3|32152.3|14
1641322530000|2022-01-04 18:55:30|32173.5|32153.5|32173.7|32153.7|32174.7|32154.7|32173|32153|14
1641322540000|2022-01-04 18:55:40|32174.2|32154.2|32173.4|32153.4|32175.5|32155.5|32173|32153|22
1641322550000|2022-01-04 18:55:50|32173.5|32153.5|32177.1|32157.1|32177.1|32157.1|32170.7|32150.7|22
1641322560000|2022-01-04 18:56:00|32177|32157|32177.4|32157.4|32177.4|32157.4|32176.1|32156.1|15
1641322570000|2022-01-04 18:56:10|32177.6|32157.6|32176.1|32156.1|32179.4|32159.4|32174.8|32154.8|25
1641322580000|2022-01-04 18:56:20|32175.9|32155.9|32173.5|32153.5|32175.9|32155.9|32172.4|32152.4|21
1641322590000|2022-01-04 18:56:30|32173.6|32153.6|32172.9|32152.9|32174.2|32154.2|32172.9|32152.9|17
1641322600000|2022-01-04 18:56:40|32173.7|32153.7|32175.7|32155.7|32177.6|32157.6|32173.6|32153.6|19
1641322610000|2022-01-04 18:56:50|32176.4|32156.4|32179.1|32159.1|32179.8|32159.8|32175.7|32155.7|16
1641322620000|2022-01-04 18:57:00|32178.5|32158.5|32178.2|32158.2|32179.1|32159.1|32177.5|32157.5|22
1641322630000|2022-01-04 18:57:10|32177.9|32157.9|32178.3|32158.3|32178.3|32158.3|32177.4|32157.4|14
1641322640000|2022-01-04 18:57:20|32178.2|32158.2|32178.2|32158.2|32178.8|32158.8|32177.6|32157.6|13
1641322650000|2022-01-04 18:57:30|32178.5|32158.5|32178.8|32158.8|32180.9|32160.9|32177.2|32157.2|22
1641322660000|2022-01-04 18:57:40|32179.3|32159.3|32179.3|32159.3|32181.4|32161.4|32178.2|32158.2|20
1641322670000|2022-01-04 18:57:50|32179.2|32159.2|32179.5|32159.5|32180.4|32160.4|32178.8|32158.8|26
1641322680000|2022-01-04 18:58:00|32180.6|32160.6|32177.7|32157.7|32181.1|32161.1|32177.6|32157.6|16
1641322690000|2022-01-04 18:58:10|32178.3|32158.3|32178.6|32158.6|32178.6|32158.6|32177.1|32157.1|15
1641322700000|2022-01-04 18:58:20|32178.4|32158.4|32178.9|32158.9|32179.5|32159.5|32176.7|32156.7|24
1641322710000|2022-01-04 18:58:30|32178.7|32158.7|32180.7|32160.7|32181|32161|32176.6|32156.6|26
1641322720000|2022-01-04 18:58:40|32180.8|32160.8|32179.6|32159.6|32181.2|32161.2|32176.7|32156.7|25
1641322730000|2022-01-04 18:58:50|32178|32158|32177.7|32157.7|32178.9|32158.9|32177.2|32157.2|24
1641322740000|2022-01-04 18:59:00|32177.8|32157.8|32177.8|32157.8|32179.2|32159.2|32177|32157|21
1641322750000|2022-01-04 18:59:10|32177.4|32157.4|32171.9|32151.9|32178.2|32158.2|32171.2|32151.2|30
1641322760000|2022-01-04 18:59:20|32173.3|32153.3|32163.8|32143.8|32174|32154|32163.2|32143.2|25
1641322770000|2022-01-04 18:59:30|32165.1|32145.1|32173.2|32123.2|32176.2|32145.1|32157.1|32122.2|27
1641322780000|2022-01-04 18:59:40|32173.1|32123.1|32159|32139|32175.3|32139.4|32156.9|32123.1|29
1641322790000|2022-01-04 18:59:50|32158.9|32138.9|32164.5|32144.5|32179.7|32144.9|32158.2|32129.7|27
1641322800000|2022-01-04 19:00:00|32164.8|32144.8|32166.9|32146.9|32166.9|32146.9|32164.2|32144.2|32
1641322810000|2022-01-04 19:00:10|32166.3|32146.3|32164.8|32144.8|32167.7|32147.7|32164.6|32144.6|35
1641322820000|2022-01-04 19:00:20|32165.1|32145.1|32168.9|32148.9|32169.2|32149.2|32165.1|32145.1|30
1641322830000|2022-01-04 19:00:30|32168.6|32148.6|32167|32147|32168.9|32148.9|32166.7|32146.7|26
1641322840000|2022-01-04 19:00:40|32167.8|32147.8|32169.5|32149.5|32169.8|32149.8|32167.4|32147.4|30
1641322850000|2022-01-04 19:00:50|32170.5|32150.5|32170.9|32150.9|32173.3|32153.3|32169.4|32149.4|33
1641322860000|2022-01-04 19:01:00|32170.7|32150.7|32172|32152|32173.1|32153.1|32170.6|32150.6|24
1641322870000|2022-01-04 19:01:10|32171.8|32151.8|32169.3|32149.3|32172.8|32152.8|32168.2|32148.2|30
1641322880000|2022-01-04 19:01:20|32167.8|32147.8|32169|32149|32169.9|32149.9|32167.1|32147.1|28
1641322890000|2022-01-04 19:01:30|32169.5|32149.5|32163.3|32143.3|32171.3|32151.3|32162.7|32142.7|32
1641322900000|2022-01-04 19:01:40|32163.2|32143.2|32166.9|32146.9|32167.9|32147.9|32162.8|32142.8|27
1641322910000|2022-01-04 19:01:50|32167.3|32147.3|32164.7|32144.7|32167.8|32147.8|32163.8|32143.8|19
1641322920000|2022-01-04 19:02:00|32164.4|32144.4|32165.3|32145.3|32165.5|32145.5|32163.5|32143.5|24
1641322930000|2022-01-04 19:02:10|32166.1|32146.1|32171.5|32151.5|32171.5|32151.5|32165.3|32145.3|30
1641322940000|2022-01-04 19:02:20|32170.4|32150.4|32170|32150|32186.1|32152.2|32167.4|32135.3|28
1641322950000|2022-01-04 19:02:30|32159.5|32139.5|32167.8|32147.8|32168.4|32148.4|32159.5|32139.5|19
1641322960000|2022-01-04 19:02:40|32167|32147|32166.8|32146.8|32167.2|32147.2|32165.8|32145.8|17
1641322970000|2022-01-04 19:02:50|32166.7|32146.7|32164.5|32144.5|32167|32147|32163.7|32143.7|19
1641322980000|2022-01-04 19:03:00|32165|32145|32164.2|32144.2|32165.3|32145.3|32164|32144|11
1641322990000|2022-01-04 19:03:10|32164.9|32144.9|32164.5|32144.5|32165.1|32145.1|32164.2|32144.2|15
1641323000000|2022-01-04 19:03:20|32164.8|32144.8|32163|32143|32164.8|32144.8|32162.2|32142.2|13
1641323010000|2022-01-04 19:03:30|32162.5|32142.5|32161.4|32141.4|32162.7|32142.7|32160.5|32140.5|21
1641323020000|2022-01-04 19:03:40|32161.2|32141.2|32159.8|32139.8|32162.1|32142.1|32159.2|32139.2|20
1641323030000|2022-01-04 19:03:50|32160.5|32140.5|32160.7|32140.7|32160.9|32140.9|32160.5|32140.5|9
1641323040000|2022-01-04 19:04:00|32160.3|32140.3|32159.8|32139.8|32160.3|32140.3|32159.6|32139.6|7
1641323050000|2022-01-04 19:04:10|32160.6|32140.6|32162.3|32142.3|32163.4|32143.4|32160|32140|13
1641323060000|2022-01-04 19:04:20|32162.9|32142.9|32162.2|32142.2|32162.9|32142.9|32161|32141|17
1641323070000|2022-01-04 19:04:30|32162.5|32142.5|32161.2|32141.2|32162.8|32142.8|32159.8|32139.8|13
1641323080000|2022-01-04 19:04:40|32161.4|32141.4|32161.2|32141.2|32161.7|32141.7|32160.8|32140.8|8
1641323090000|2022-01-04 19:04:50|32161.5|32141.5|32161.2|32141.2|32161.6|32141.6|32160.9|32140.9|7
1641323100000|2022-01-04 19:05:00|32161.3|32141.3|32158.8|32138.8|32162.1|32142.1|32158.8|32138.8|18
1641323110000|2022-01-04 19:05:10|32159.3|32139.3|32158.7|32138.7|32159.5|32139.5|32158.7|32138.7|7
1641323120000|2022-01-04 19:05:20|32159.3|32139.3|32159.2|32139.2|32160.7|32140.7|32159.1|32139.1|12
1641323130000|2022-01-04 19:05:30|32159|32139|32159.1|32139.1|32159.4|32139.4|32158.8|32138.8|12
1641323140000|2022-01-04 19:05:40|32160.9|32140.9|32175.6|32125.6|32178.5|32141.7|32158.2|32125.4|18
1641323150000|2022-01-04 19:05:50|32161.4|32141.4|32162.7|32142.7|32162.9|32142.9|32160.7|32140.7|20
1641323160000|2022-01-04 19:06:00|32162.6|32142.6|32162.6|32142.6|32162.6|32142.6|32160.5|32140.5|22
1641323170000|2022-01-04 19:06:10|32162.2|32142.2|32161.7|32141.7|32162.2|32142.2|32161.7|32141.7|10
1641323180000|2022-01-04 19:06:20|32161.4|32141.4|32162.8|32142.8|32162.8|32142.8|32161.3|32141.3|13
1641323190000|2022-01-04 19:06:30|32162.7|32142.7|32161.7|32141.7|32162.7|32142.7|32160.8|32140.8|11
1641323200000|2022-01-04 19:06:40|32161.6|32141.6|32162.2|32142.2|32162.6|32142.6|32161.2|32141.2|14
1641323210000|2022-01-04 19:06:50|32162.3|32142.3|32161.6|32141.6|32162.6|32142.6|32161.6|32141.6|8
1641323220000|2022-01-04 19:07:00|32160.3|32140.3|32160.1|32140.1|32161.4|32141.4|32159.6|32139.6|18
1641323230000|2022-01-04 19:07:10|32159.8|32139.8|32159.3|32139.3|32160|32140|32158.1|32138.1|16
1641323240000|2022-01-04 19:07:20|32159|32139|32158.5|32138.5|32159.3|32139.3|32158.4|32138.4|15
1641323250000|2022-01-04 19:07:30|32158.6|32138.6|32161.5|32141.5|32161.5|32141.5|32158.1|32138.1|12
1641323260000|2022-01-04 19:07:40|32161.7|32141.7|32161|32141|32161.7|32141.7|32159.9|32139.9|14
1641323270000|2022-01-04 19:07:50|32159.6|32139.6|32158.3|32138.3|32161|32141|32156.3|32136.3|20
1641323280000|2022-01-04 19:08:00|32158.8|32138.8|32158.6|32138.6|32160.3|32140.3|32158.6|32138.6|19
1641323290000|2022-01-04 19:08:10|32158.7|32138.7|32158.9|32138.9|32159|32139|32158.6|32138.6|7
1641323300000|2022-01-04 19:08:20|32159.3|32139.3|32159.2|32139.2|32160.8|32140.8|32159|32139|13
1641323310000|2022-01-04 19:08:30|32159.4|32139.4|32158.7|32138.7|32159.6|32139.6|32158.7|32138.7|11
1641323320000|2022-01-04 19:08:40|32158.8|32138.8|32160.7|32140.7|32160.7|32140.7|32158.8|32138.8|13
1641323330000|2022-01-04 19:08:50|32160.6|32140.6|32158.9|32138.9|32160.6|32140.6|32158.4|32138.4|17
1641323340000|2022-01-04 19:09:00|32159.3|32139.3|32157.4|32137.4|32160|32140|32156.6|32136.6|20
1641323350000|2022-01-04 19:09:10|32157.8|32137.8|32157.1|32137.1|32157.8|32137.8|32156.3|32136.3|17
1641323360000|2022-01-04 19:09:20|32157.6|32137.6|32158|32138|32158.7|32138.7|32157.5|32137.5|10
1641323370000|2022-01-04 19:09:30|32157.8|32137.8|32158.8|32138.8|32158.8|32138.8|32156.6|32136.6|19
1641323380000|2022-01-04 19:09:40|32158.7|32138.7|32158.8|32138.8|32159.2|32139.2|32158|32138|10
1641323390000|2022-01-04 19:09:50|32158.7|32138.7|32158.3|32138.3|32159.5|32139.5|32156.5|32136.5|21
1641323400000|2022-01-04 19:10:00|32157.9|32137.9|32151.5|32131.5|32157.9|32137.9|32151.5|32131.5|31
1641323410000|2022-01-04 19:10:10|32151.7|32131.7|32156.2|32136.2|32158|32138|32151.6|32131.6|31
1641323420000|2022-01-04 19:10:20|32156.4|32136.4|32157.1|32137.1|32157.7|32137.7|32156.3|32136.3|21
1641323430000|2022-01-04 19:10:30|32156.8|32136.8|32156.9|32136.9|32157.4|32137.4|32156.7|32136.7|14
1641323440000|2022-01-04 19:10:40|32156.7|32136.7|32157.1|32137.1|32157.1|32137.1|32155.4|32135.4|17
1641323450000|2022-01-04 19:10:50|32154.7|32134.7|32154.2|32134.2|32155.1|32135.1|32153.8|32133.8|13
1641323460000|2022-01-04 19:11:00|32154.4|32134.4|32155.4|32135.4|32155.4|32135.4|32153.8|32133.8|9
1641323470000|2022-01-04 19:11:10|32155.1|32135.1|32155.4|32135.4|32155.8|32135.8|32154.9|32134.9|10
1641323480000|2022-01-04 19:11:20|32154.7|32134.7|32157.5|32137.5|32158|32138|32154.7|32134.7|19
1641323490000|2022-01-04 19:11:30|32157.6|32137.6|32155.2|32135.2|32157.6|32137.6|32153.5|32133.5|20
1641323500000|2022-01-04 19:11:40|32155.3|32135.3|32157.6|32137.6|32159.1|32139.1|32154.9|32134.9|14
1641323510000|2022-01-04 19:11:50|32157.5|32137.5|32155.6|32135.6|32157.5|32137.5|32155.6|32135.6|14
1641323520000|2022-01-04 19:12:00|32155.2|32135.2|32155.1|32135.1|32156.4|32136.4|32154.3|32134.3|16
1641323530000|2022-01-04 19:12:10|32155.4|32135.4|32155.1|32135.1|32156.7|32136.7|32154.4|32134.4|18
1641323540000|2022-01-04 19:12:20|32155.2|32135.2|32154.8|32134.8|32155.3|32135.3|32154.8|32134.8|11
1641323550000|2022-01-04 19:12:30|32155.2|32135.2|32154.3|32134.3|32155.3|32135.3|32154.2|32134.2|12
1641323560000|2022-01-04 19:12:40|32154.5|32134.5|32153.1|32133.1|32154.5|32134.5|32153.1|32133.1|17
1641323570000|2022-01-04 19:12:50|32153|32133|32153.3|32133.3|32154.4|32134.4|32153|32133|18
1641323580000|2022-01-04 19:13:00|32153.4|32133.4|32154.4|32134.4|32154.4|32134.4|32152.5|32132.5|13
1641323590000|2022-01-04 19:13:10|32154.3|32134.3|32153.7|32133.7|32154.5|32134.5|32152.5|32132.5|12
1641323600000|2022-01-04 19:13:20|32153.5|32133.5|32154.8|32134.8|32156.5|32136.5|32151.8|32131.8|22
1641323610000|2022-01-04 19:13:30|32155|32135|32155.3|32135.3|32155.3|32135.3|32154.5|32134.5|8
1641323620000|2022-01-04 19:13:40|32153.7|32133.7|32154.4|32134.4|32154.6|32134.6|32153.7|32133.7|7
1641323630000|2022-01-04 19:13:50|32154.5|32134.5|32154.2|32134.2|32156.4|32136.4|32153.7|32133.7|12
1641323640000|2022-01-04 19:14:00|32154.6|32134.6|32154.3|32134.3|32155.7|32135.7|32153.6|32133.6|15
1641323650000|2022-01-04 19:14:10|32153.1|32133.1|32154|32134|32154.5|32134.5|32152.7|32132.7|21
1641323660000|2022-01-04 19:14:20|32153.8|32133.8|32154.2|32134.2|32154.6|32134.6|32153.4|32133.4|12
1641323670000|2022-01-04 19:14:30|32154.1|32134.1|32153.8|32133.8|32154.5|32134.5|32153.8|32133.8|11
1641323680000|2022-01-04 19:14:40|32153.9|32133.9|32153.4|32133.4|32154|32134|32153.3|32133.3|9
1641323690000|2022-01-04 19:14:50|32153.5|32133.5|32153.4|32133.4|32153.5|32133.5|32153.2|32133.2|9
1641323700000|2022-01-04 19:15:00|32152.7|32132.7|32153.2|32133.2|32154.6|32134.6|32152.7|32132.7|16
1641323710000|2022-01-04 19:15:10|32153.6|32133.6|32151.9|32131.9|32153.7|32133.7|32151.9|32131.9|12
1641323720000|2022-01-04 19:15:20|32152|32132|32151.3|32131.3|32152.4|32132.4|32151.3|32131.3|10
1641323730000|2022-01-04 19:15:30|32151.4|32131.4|32150.6|32130.6|32152.2|32132.2|32148.5|32128.5|15
1641323740000|2022-01-04 19:15:40|32149.6|32129.6|32150.6|32130.6|32150.6|32130.6|32149.6|32129.6|6
1641323750000|2022-01-04 19:15:50|32149.9|32129.9|32151.2|32131.2|32151.2|32131.2|32149.9|32129.9|11
1641323760000|2022-01-04 19:16:00|32151.5|32131.5|32150.5|32130.5|32151.5|32131.5|32150.5|32130.5|10
1641323770000|2022-01-04 19:16:10|32149.8|32129.8|32150.2|32130.2|32151.3|32131.3|32149.8|32129.8|9
1641323780000|2022-01-04 19:16:20|32150.1|32130.1|32150.7|32130.7|32152.6|32132.6|32149.6|32129.6|23
1641323790000|2022-01-04 19:16:30|32150.8|32130.8|32149.2|32129.2|32151.5|32131.5|32148.9|32128.9|21
1641323800000|2022-01-04 19:16:40|32149.1|32129.1|32150.4|32130.4|32150.4|32130.4|32149|32129|7
1641323810000|2022-01-04 19:16:50|32150.1|32130.1|32148.6|32128.6|32150.1|32130.1|32148.2|32128.2|9
1641323820000|2022-01-04 19:17:00|32148.7|32128.7|32146.9|32126.9|32148.8|32128.8|32146.4|32126.4|17
1641323830000|2022-01-04 19:17:10|32146.7|32126.7|32146|32126|32148.9|32128.9|32145.9|32125.9|17
1641323840000|2022-01-04 19:17:20|32145.9|32125.9|32145.6|32125.6|32146.3|32126.3|32145.1|32125.1|12
1641323850000|2022-01-04 19:17:30|32145.8|32125.8|32142.3|32122.3|32146.1|32126.1|32142.3|32122.3|12
1641323860000|2022-01-04 19:17:40|32142.2|32122.2|32143.7|32123.7|32148.4|32128.4|32142.2|32122.2|20
1641323870000|2022-01-04 19:17:50|32143.5|32123.5|32144.7|32124.7|32146.7|32126.7|32143.5|32123.5|12
1641323880000|2022-01-04 19:18:00|32145.1|32125.1|32145.6|32125.6|32146.9|32126.9|32144.9|32124.9|10
1641323890000|2022-01-04 19:18:10|32145.8|32125.8|32144.5|32124.5|32146.4|32126.4|32144.5|32124.5|15
1641323900000|2022-01-04 19:18:20|32144.3|32124.3|32148.1|32128.1|32148.9|32128.9|32144.3|32124.3|21
1641323910000|2022-01-04 19:18:30|32148.2|32128.2|32147.5|32127.5|32148.8|32128.8|32146.9|32126.9|19
1641323920000|2022-01-04 19:18:40|32148.2|32128.2|32147.7|32127.7|32148.4|32128.4|32147.7|32127.7|16
1641323930000|2022-01-04 19:18:50|32147.8|32127.8|32147.8|32127.8|32148.3|32128.3|32147.8|32127.8|10
1641323940000|2022-01-04 19:19:00|32147.2|32127.2|32148.6|32128.6|32150.8|32130.8|32147.2|32127.2|21
1641323950000|2022-01-04 19:19:10|32148.9|32128.9|32148.9|32128.9|32149.7|32129.7|32148.7|32128.7|16
1641323960000|2022-01-04 19:19:20|32149.1|32129.1|32149.4|32129.4|32150.7|32130.7|32148.7|32128.7|13
1641323970000|2022-01-04 19:19:30|32149.5|32129.5|32148.9|32128.9|32149.9|32129.9|32147.7|32127.7|13
1641323980000|2022-01-04 19:19:40|32148.6|32128.6|32148|32128|32148.9|32128.9|32147.7|32127.7|11
1641323990000|2022-01-04 19:19:50|32148.1|32128.1|32147.9|32127.9|32148.5|32128.5|32145.5|32125.5|22
1641324000000|2022-01-04 19:20:00|32148|32128|32147|32127|32149|32129|32147|32127|14
1641324010000|2022-01-04 19:20:10|32148.4|32128.4|32148.7|32128.7|32148.7|32128.7|32148.1|32128.1|6
1641324020000|2022-01-04 19:20:20|32148.4|32128.4|32147.2|32127.2|32148.5|32128.5|32147.2|32127.2|7
1641324030000|2022-01-04 19:20:30|32147.4|32127.4|32146.4|32126.4|32147.5|32127.5|32145.1|32125.1|13
1641324040000|2022-01-04 19:20:40|32146.6|32126.6|32148.3|32128.3|32148.8|32128.8|32146.6|32126.6|18
1641324050000|2022-01-04 19:20:50|32148|32128|32148.9|32128.9|32149.1|32129.1|32147.3|32127.3|14
1641324060000|2022-01-04 19:21:00|32149.2|32129.2|32148.7|32128.7|32149.2|32129.2|32148.4|32128.4|11
1641324070000|2022-01-04 19:21:10|32148.6|32128.6|32148.5|32128.5|32148.6|32128.6|32148.1|32128.1|8
1641324080000|2022-01-04 19:21:20|32148.4|32128.4|32147.3|32127.3|32148.7|32128.7|32146.4|32126.4|13
1641324090000|2022-01-04 19:21:30|32146.4|32126.4|32146.7|32126.7|32147.5|32127.5|32146.1|32126.1|12
1641324100000|2022-01-04 19:21:40|32147|32127|32148|32128|32149.7|32129.7|32147|32127|14
1641324110000|2022-01-04 19:21:50|32148.5|32128.5|32148.1|32128.1|32149|32129|32146.4|32126.4|21
1641324120000|2022-01-04 19:22:00|32148.5|32128.5|32147.2|32127.2|32148.5|32128.5|32147.1|32127.1|16
1641324130000|2022-01-04 19:22:10|32147.5|32127.5|32144.5|32124.5|32148.3|32128.3|32143.8|32123.8|21
1641324140000|2022-01-04 19:22:20|32145.1|32125.1|32144.1|32124.1|32145.1|32125.1|32143.6|32123.6|16
1641324150000|2022-01-04 19:22:30|32144.3|32124.3|32142.5|32122.5|32145.5|32125.5|32141.8|32121.8|17
1641324160000|2022-01-04 19:22:40|32142.3|32122.3|32144.2|32124.2|32144.2|32124.2|32142|32122|9
1641324170000|2022-01-04 19:22:50|32141.7|32121.7|32141.3|32121.3|32142.3|32122.3|32140.5|32120.5|20
1641324180000|2022-01-04 19:23:00|32140.5|32120.5|32142.1|32122.1|32142.8|32122.8|32139.9|32119.9|17
1641324190000|2022-01-04 19:23:10|32144.1|32124.1|32142.5|32122.5|32144.1|32124.1|32142.3|32122.3|12
1641324200000|2022-01-04 19:23:20|32142.1|32122.1|32141.1|32121.1|32142.4|32122.4|32140.6|32120.6|15
1641324210000|2022-01-04 19:23:30|32141|32121|32140.3|32120.3|32141|32121|32140.2|32120.2|16
1641324220000|2022-01-04 19:23:40|32140.4|32120.4|32139.9|32119.9|32140.9|32120.9|32139.9|32119.9|15
1641324230000|2022-01-04 19:23:50|32140.2|32120.2|32140.4|32120.4|32141.2|32121.2|32139.3|32119.3|22
1641324240000|2022-01-04 19:24:00|32140.7|32120.7|32139.4|32119.4|32141.1|32121.1|32139.1|32119.1|15
1641324250000|2022-01-04 19:24:10|32140.5|32120.5|32140.3|32120.3|32141.9|32121.9|32137.8|32117.8|13
1641324260000|2022-01-04 19:24:20|32138.9|32118.9|32140.5|32120.5|32140.5|32120.5|32138.9|32118.9|13
1641324270000|2022-01-04 19:24:30|32140.3|32120.3|32139.6|32119.6|32141|32121|32138.9|32118.9|17
1641324280000|2022-01-04 19:24:40|32139.3|32119.3|32141.5|32121.5|32141.6|32121.6|32139.3|32119.3|21
1641324290000|2022-01-04 19:24:50|32141.2|32121.2|32140.4|32120.4|32142|32122|32137.8|32117.8|23
1641324300000|2022-01-04 19:25:00|32140.2|32120.2|32139.5|32119.5|32140.6|32120.6|32138.8|32118.8|15
1641324310000|2022-01-04 19:25:10|32139.8|32119.8|32138.9|32118.9|32139.8|32119.8|32138.6|32118.6|9
1641324320000|2022-01-04 19:25:20|32139|32119|32139.8|32119.8|32140|32120|32138.4|32118.4|8
1641324330000|2022-01-04 19:25:30|32137.3|32117.3|32136.8|32116.8|32154.2|32120.1|32136.8|32101.8|17
1641324340000|2022-01-04 19:25:40|32138.2|32118.2|32138.5|32118.5|32139.5|32119.5|32138|32118|20
1641324350000|2022-01-04 19:25:50|32138|32118|32140.2|32120.2|32140.9|32120.9|32137.5|32117.5|25
1641324360000|2022-01-04 19:26:00|32140.1|32120.1|32141.9|32121.9|32144.5|32124.5|32140.1|32120.1|21
1641324370000|2022-01-04 19:26:10|32142.8|32122.8|32138|32118|32142.8|32122.8|32137.5|32117.5|18
1641324380000|2022-01-04 19:26:20|32137.6|32117.6|32140.8|32120.8|32142.2|32122.2|32137.5|32117.5|25
1641324390000|2022-01-04 19:26:30|32141|32121|32140.5|32120.5|32141.7|32121.7|32140.2|32120.2|17
1641324400000|2022-01-04 19:26:40|32140.1|32120.1|32142.1|32122.1|32142.2|32122.2|32140.1|32120.1|24
1641324410000|2022-01-04 19:26:50|32141|32121|32143.7|32123.7|32143.7|32123.7|32140.9|32120.9|24
1641324420000|2022-01-04 19:27:00|32144.5|32124.5|32142.3|32122.3|32144.5|32124.5|32140.5|32120.5|31
1641324430000|2022-01-04 19:27:10|32142.4|32122.4|32140.7|32120.7|32142.5|32122.5|32139.8|32119.8|14
1641324440000|2022-01-04 19:27:20|32140.9|32120.9|32140.3|32120.3|32141.6|32121.6|32139.3|32119.3|20
1641324450000|2022-01-04 19:27:30|32140.4|32120.4|32139.3|32119.3|32140.9|32120.9|32137.7|32117.7|19
1641324460000|2022-01-04 19:27:40|32139.5|32119.5|32138.7|32118.7|32139.6|32119.6|32138.7|32118.7|3
1641324470000|2022-01-04 19:27:50|32139.1|32119.1|32139.5|32119.5|32140.2|32120.2|32139.1|32119.1|11
1641324480000|2022-01-04 19:28:00|32139.4|32119.4|32140.6|32120.6|32141.3|32121.3|32138.7|32118.7|16
1641324490000|2022-01-04 19:28:10|32141|32121|32140.5|32120.5|32141|32121|32139.9|32119.9|13
1641324500000|2022-01-04 19:28:20|32140.8|32120.8|32141.6|32121.6|32141.6|32121.6|32140.5|32120.5|8
1641324510000|2022-01-04 19:28:30|32141.3|32121.3|32139.6|32119.6|32143.3|32123.3|32139.6|32119.6|18
1641324520000|2022-01-04 19:28:40|32141.2|32121.2|32140.2|32120.2|32141.4|32121.4|32140.2|32120.2|7
1641324530000|2022-01-04 19:28:50|32140.7|32120.7|32140.4|32120.4|32141.2|32121.2|32140.1|32120.1|14
1641324540000|2022-01-04 19:29:00|32140.2|32120.2|32139.6|32119.6|32140.9|32120.9|32139.3|32119.3|17
1641324550000|2022-01-04 19:29:10|32139.7|32119.7|32141.9|32121.9|32142.2|32122.2|32138.9|32118.9|19
1641324560000|2022-01-04 19:29:20|32141.4|32121.4|32141|32121|32141.4|32121.4|32139.7|32119.7|13
1641324570000|2022-01-04 19:29:30|32140.8|32120.8|32140.2|32120.2|32140.9|32120.9|32140|32120|12
1641324580000|2022-01-04 19:29:40|32139.9|32119.9|32139.8|32119.8|32140|32120|32139.5|32119.5|7
1641324590000|2022-01-04 19:29:50|32139.9|32119.9|32140.9|32120.9|32141.1|32121.1|32139.2|32119.2|7
1641324600000|2022-01-04 19:30:00|32140.5|32120.5|32140.4|32120.4|32140.9|32120.9|32140.3|32120.3|12
1641324610000|2022-01-04 19:30:10|32139.5|32119.5|32139.2|32119.2|32139.5|32119.5|32139|32119|8
1641324620000|2022-01-04 19:30:20|32139.5|32119.5|32138.8|32118.8|32140|32120|32138.8|32118.8|11
1641324630000|2022-01-04 19:30:30|32139|32119|32138.6|32118.6|32139.2|32119.2|32138.5|32118.5|8
1641324640000|2022-01-04 19:30:40|32138.5|32118.5|32137.8|32117.8|32141.2|32121.2|32137.7|32117.7|14
1641324650000|2022-01-04 19:30:50|32138|32118|32138.3|32118.3|32138.3|32118.3|32137.7|32117.7|6
1641324660000|2022-01-04 19:31:00|32138.2|32118.2|32138.7|32118.7|32138.9|32118.9|32138.2|32118.2|12
1641324670000|2022-01-04 19:31:10|32138.8|32118.8|32137.8|32117.8|32138.8|32118.8|32137.4|32117.4|8
1641324680000|2022-01-04 19:31:20|32137.9|32117.9|32138|32118|32138.1|32118.1|32137.9|32117.9|3
1641324690000|2022-01-04 19:31:30|32139|32119|32138.8|32118.8|32139|32119|32138.6|32118.6|6
1641324700000|2022-01-04 19:31:40|32138.7|32118.7|32138.1|32118.1|32138.8|32118.8|32137.8|32117.8|7
1641324710000|2022-01-04 19:31:50|32138.2|32118.2|32136.4|32116.4|32138.2|32118.2|32136.2|32116.2|13
1641324720000|2022-01-04 19:32:00|32136.3|32116.3|32136.9|32116.9|32136.9|32116.9|32136.1|32116.1|14
1641324730000|2022-01-04 19:32:10|32136.8|32116.8|32137.3|32117.3|32137.7|32117.7|32136.7|32116.7|10
1641324740000|2022-01-04 19:32:20|32136.6|32116.6|32136.8|32116.8|32137.1|32117.1|32136.4|32116.4|7
1641324750000|2022-01-04 19:32:30|32136.6|32116.6|32136.7|32116.7|32137|32117|32136.5|32116.5|9
1641324760000|2022-01-04 19:32:40|32136.6|32116.6|32135.8|32115.8|32136.6|32116.6|32135.8|32115.8|5
1641324770000|2022-01-04 19:32:50|32135.9|32115.9|32136.4|32116.4|32136.7|32116.7|32135.9|32115.9|5
1641324780000|2022-01-04 19:33:00|32138.2|32118.2|32135.4|32115.4|32138.2|32118.2|32135.4|32115.4|3
1641324790000|2022-01-04 19:33:10|32135.3|32115.3|32136.2|32116.2|32137.3|32117.3|32135.3|32115.3|8
1641324800000|2022-01-04 19:33:20|32136.1|32116.1|32134.2|32114.2|32136.1|32116.1|32134.1|32114.1|16
1641324810000|2022-01-04 19:33:30|32134.5|32114.5|32134|32114|32134.5|32114.5|32133.9|32113.9|7
1641324820000|2022-01-04 19:33:40|32133.4|32113.4|32133.6|32113.6|32133.6|32113.6|32133.4|32113.4|5
1641324830000|2022-01-04 19:33:50|32133.7|32113.7|32133.8|32113.8|32134.2|32114.2|32133.7|32113.7|6
1641324840000|2022-01-04 19:34:00|32133.9|32113.9|32132.3|32112.3|32135.5|32115.5|32132.3|32112.3|9
1641324850000|2022-01-04 19:34:10|32132.1|32112.1|32133|32113|32133.2|32113.2|32132.1|32112.1|15
1641324860000|2022-01-04 19:34:20|32133.1|32113.1|32132.3|32112.3|32133.2|32113.2|32132.3|32112.3|8
1641324870000|2022-01-04 19:34:30|32132.5|32112.5|32130|32110|32133|32113|32129.9|32109.9|16
1641324880000|2022-01-04 19:34:40|32129.6|32109.6|32130.8|32110.8|32131.2|32111.2|32129.5|32109.5|11
1641324890000|2022-01-04 19:34:50|32130.7|32110.7|32130.1|32110.1|32131.5|32111.5|32130.1|32110.1|11
1641324900000|2022-01-04 19:35:00|32130.2|32110.2|32132.4|32112.4|32132.4|32112.4|32130.2|32110.2|11
1641324910000|2022-01-04 19:35:10|32132.3|32112.3|32132.3|32112.3|32132.8|32112.8|32131.4|32111.4|6
1641324920000|2022-01-04 19:35:20|32132.2|32112.2|32130.5|32110.5|32132.2|32112.2|32130.2|32110.2|10
1641324930000|2022-01-04 19:35:30|32131.1|32111.1|32130|32110|32131.3|32111.3|32129.4|32109.4|10
1641324940000|2022-01-04 19:35:40|32130.3|32110.3|32131.4|32111.4|32131.5|32111.5|32129.9|32109.9|12
1641324950000|2022-01-04 19:35:50|32131.3|32111.3|32131.8|32111.8|32131.8|32111.8|32131.1|32111.1|3
1641324960000|2022-01-04 19:36:00|32131.6|32111.6|32132.4|32112.4|32134.4|32114.4|32131.6|32111.6|16
1641324970000|2022-01-04 19:36:10|32133|32113|32133|32113|32133.5|32113.5|32131.9|32111.9|19
1641324980000|2022-01-04 19:36:20|32132.7|32112.7|32131.7|32111.7|32132.8|32112.8|32131.4|32111.4|9
1641324990000|2022-01-04 19:36:30|32131.8|32111.8|32131.2|32111.2|32131.8|32111.8|32130.4|32110.4|9
1641325000000|2022-01-04 19:36:40|32132.4|32112.4|32130.9|32110.9|32132.6|32112.6|32130|32110|19
1641325010000|2022-01-04 19:36:50|32129.9|32109.9|32129.9|32109.9|32130.9|32110.9|32128.7|32108.7|18
1641325020000|2022-01-04 19:37:00|32130.6|32110.6|32132.4|32112.4|32132.4|32112.4|32130.2|32110.2|14
1641325030000|2022-01-04 19:37:10|32132.7|32112.7|32131.6|32111.6|32133.1|32113.1|32131.4|32111.4|17
1641325040000|2022-01-04 19:37:20|32131.7|32111.7|32132.4|32112.4|32132.7|32112.7|32131.3|32111.3|12
1641325050000|2022-01-04 19:37:30|32132.7|32112.7|32133.2|32113.2|32134|32114|32130.3|32110.3|19
1641325060000|2022-01-04 19:37:40|32133.5|32113.5|32133.5|32113.5|32135.4|32115.4|32132.9|32112.9|14
1641325070000|2022-01-04 19:37:50|32134|32114|32133.9|32113.9|32135|32115|32133.6|32113.6|12
1641325080000|2022-01-04 19:38:00|32133.8|32113.8|32135.1|32115.1|32135.1|32115.1|32133.7|32113.7|14
1641325090000|2022-01-04 19:38:10|32134.5|32114.5|32134.3|32114.3|32134.6|32114.6|32134.2|32114.2|10
1641325100000|2022-01-04 19:38:20|32134.4|32114.4|32132.1|32112.1|32134.4|32114.4|32132.1|32112.1|12
1641325110000|2022-01-04 19:38:30|32133.3|32113.3|32131|32111|32133.3|32113.3|32130.8|32110.8|18
1641325120000|2022-01-04 19:38:40|32131.5|32111.5|32131.6|32111.6|32132|32112|32130.9|32110.9|14
1641325130000|2022-01-04 19:38:50|32131.4|32111.4|32131.4|32111.4|32131.6|32111.6|32130.8|32110.8|7
1641325140000|2022-01-04 19:39:00|32131.3|32111.3|32131|32111|32132.3|32112.3|32130.9|32110.9|13
1641325150000|2022-01-04 19:39:10|32131.1|32111.1|32130.6|32110.6|32131.4|32111.4|32130.3|32110.3|15
1641325160000|2022-01-04 19:39:20|32130.5|32110.5|32130.3|32110.3|32130.7|32110.7|32130.3|32110.3|11
1641325170000|2022-01-04 19:39:30|32130.6|32110.6|32130.9|32110.9|32131.3|32111.3|32129.9|32109.9|8
1641325180000|2022-01-04 19:39:40|32130.3|32110.3|32130.6|32110.6|32130.6|32110.6|32129.8|32109.8|12
1641325190000|2022-01-04 19:39:50|32130.5|32110.5|32132.5|32112.5|32132.6|32112.6|32129.7|32109.7|16
1641325200000|2022-01-04 19:40:00|32132.6|32112.6|32132.4|32112.4|32132.6|32112.6|32131.1|32111.1|14
1641325210000|2022-01-04 19:40:10|32132.9|32112.9|32133.6|32113.6|32133.9|32113.9|32131.6|32111.6|14
1641325220000|2022-01-04 19:40:20|32133.7|32113.7|32134.1|32114.1|32134.7|32114.7|32132.7|32112.7|16
1641325230000|2022-01-04 19:40:30|32134|32114|32134.2|32114.2|32136.3|32116.3|32133.6|32113.6|24
1641325240000|2022-01-04 19:40:40|32134.4|32114.4|32133.4|32113.4|32137.9|32117.9|32133.4|32113.4|22
1641325250000|2022-01-04 19:40:50|32134.5|32114.5|32152.3|32102.3|32152.7|32114.5|32133.6|32100.9|23
1641325260000|2022-01-04 19:41:00|32152|32102|32136.5|32116.5|32153.6|32117.7|32136.5|32101.9|12
1641325270000|2022-01-04 19:41:10|32136.6|32116.6|32138|32118|32138|32118|32136.5|32116.5|9
1641325280000|2022-01-04 19:41:20|32137.9|32117.9|32137.3|32117.3|32137.9|32117.9|32137.1|32117.1|10
1641325290000|2022-01-04 19:41:30|32137.5|32117.5|32136.6|32116.6|32137.6|32117.6|32136.5|32116.5|8
1641325300000|2022-01-04 19:41:40|32136.8|32116.8|32135.4|32115.4|32137|32117|32135.2|32115.2|15
1641325310000|2022-01-04 19:41:50|32135.6|32115.6|32135.6|32115.6|32136|32116|32135.5|32115.5|5
1641325320000|2022-01-04 19:42:00|32135.4|32115.4|32136.8|32116.8|32138.6|32118.6|32135.4|32115.4|21
1641325330000|2022-01-04 19:42:10|32137.1|32117.1|32137.3|32117.3|32138.7|32118.7|32137.1|32117.1|13
1641325340000|2022-01-04 19:42:20|32137.5|32117.5|32137.2|32117.2|32137.5|32117.5|32137|32117|8
1641325350000|2022-01-04 19:42:30|32137.4|32117.4|32137.6|32117.6|32138.5|32118.5|32136.7|32116.7|14
1641325360000|2022-01-04 19:42:40|32137.4|32117.4|32136.9|32116.9|32137.4|32117.4|32136.2|32116.2|11
1641325370000|2022-01-04 19:42:50|32136.8|32116.8|32138|32118|32138.5|32118.5|32136|32116|22
1641325380000|2022-01-04 19:43:00|32138.1|32118.1|32137.8|32117.8|32138.3|32118.3|32137.4|32117.4|12
1641325390000|2022-01-04 19:43:10|32137.4|32117.4|32137.6|32117.6|32138|32118|32137.3|32117.3|13
1641325400000|2022-01-04 19:43:20|32138|32118|32137.6|32117.6|32138.1|32118.1|32136.5|32116.5|16
1641325410000|2022-01-04 19:43:30|32137.3|32117.3|32136.6|32116.6|32138.9|32118.9|32136.6|32116.6|16
1641325420000|2022-01-04 19:43:40|32137.3|32117.3|32137.3|32117.3|32137.3|32117.3|32136.4|32116.4|10
1641325430000|2022-01-04 19:43:50|32137.1|32117.1|32136.7|32116.7|32138.3|32118.3|32136|32116|17
1641325440000|2022-01-04 19:44:00|32137|32117|32137.6|32117.6|32138.1|32118.1|32137|32117|11
1641325450000|2022-01-04 19:44:10|32137.8|32117.8|32138.3|32118.3|32138.5|32118.5|32137.6|32117.6|8
1641325460000|2022-01-04 19:44:20|32139.4|32119.4|32138.7|32118.7|32139.4|32119.4|32138.6|32118.6|9
1641325470000|2022-01-04 19:44:30|32138.8|32118.8|32140.4|32120.4|32141.1|32121.1|32137.9|32117.9|13
1641325480000|2022-01-04 19:44:40|32140.5|32120.5|32139.5|32119.5|32141|32121|32139.5|32119.5|9
1641325490000|2022-01-04 19:44:50|32139.9|32119.9|32139.5|32119.5|32140.2|32120.2|32139.5|32119.5|11
1641325500000|2022-01-04 19:45:00|32139.6|32119.6|32140.7|32120.7|32140.7|32120.7|32139.6|32119.6|15
1641325510000|2022-01-04 19:45:10|32140.3|32120.3|32140.2|32120.2|32140.9|32120.9|32140|32120|9
1641325520000|2022-01-04 19:45:20|32140|32120|32140.9|32120.9|32141|32121|32140|32120|7
1641325530000|2022-01-04 19:45:30|32142.3|32122.3|32142.4|32122.4|32143.1|32123.1|32141.9|32121.9|19
1641325540000|2022-01-04 19:45:40|32141.6|32121.6|32139.3|32119.3|32141.6|32121.6|32136.5|32116.5|15
1641325550000|2022-01-04 19:45:50|32138.3|32118.3|32145.8|32125.8|32147|32127|32138.3|32118.3|17
1641325560000|2022-01-04 19:46:00|32145.1|32125.1|32145.9|32125.9|32146.8|32126.8|32145.1|32125.1|13
1641325570000|2022-01-04 19:46:10|32145.8|32125.8|32144.5|32124.5|32145.8|32125.8|32144.1|32124.1|13
1641325580000|2022-01-04 19:46:20|32146.1|32126.1|32144.8|32124.8|32146.1|32126.1|32144.6|32124.6|12
1641325590000|2022-01-04 19:46:30|32145.3|32125.3|32145.1|32125.1|32145.3|32125.3|32144.9|32124.9|6
1641325600000|2022-01-04 19:46:40|32145|32125|32145.3|32125.3|32145.4|32125.4|32144.3|32124.3|8
1641325610000|2022-01-04 19:46:50|32144.9|32124.9|32141.4|32121.4|32145.1|32125.1|32140|32120|21
1641325620000|2022-01-04 19:47:00|32141.3|32121.3|32144.8|32124.8|32146|32126|32141.3|32121.3|21
1641325630000|2022-01-04 19:47:10|32144.7|32124.7|32145.9|32125.9|32146.6|32126.6|32144.1|32124.1|14
1641325640000|2022-01-04 19:47:20|32145.3|32125.3|32145.6|32125.6|32146.2|32126.2|32145.3|32125.3|9
1641325650000|2022-01-04 19:47:30|32145.9|32125.9|32145.2|32125.2|32145.9|32125.9|32145.2|32125.2|10
1641325660000|2022-01-04 19:47:40|32144.6|32124.6|32144.7|32124.7|32144.9|32124.9|32144.6|32124.6|6
1641325670000|2022-01-04 19:47:50|32144.5|32124.5|32145.2|32125.2|32145.6|32125.6|32144.5|32124.5|8
1641325680000|2022-01-04 19:48:00|32144.7|32124.7|32143.8|32123.8|32145.8|32125.8|32143|32123|19
1641325690000|2022-01-04 19:48:10|32144|32124|32144.7|32124.7|32145.7|32125.7|32144|32124|11
1641325700000|2022-01-04 19:48:20|32144.1|32124.1|32142.6|32122.6|32161.7|32124.8|32141.9|32111.2|18
1641325710000|2022-01-04 19:48:30|32142.4|32122.4|32141.1|32121.1|32143.7|32123.7|32141|32121|23
1641325720000|2022-01-04 19:48:40|32141|32121|32154.9|32104.9|32154.9|32121|32139.5|32103.8|11
1641325730000|2022-01-04 19:48:50|32155|32105|32138.7|32118.7|32155|32121.2|32137.9|32101.5|22
1641325740000|2022-01-04 19:49:00|32138.5|32118.5|32137.9|32117.9|32139|32119|32137.9|32117.9|16
1641325750000|2022-01-04 19:49:10|32138|32118|32140.9|32120.9|32142.1|32122.1|32138|32118|20
1641325760000|2022-01-04 19:49:20|32141.7|32121.7|32143|32123|32157|32124.1|32140.7|32105.9|26
1641325770000|2022-01-04 19:49:30|32143.5|32123.5|32142.1|32122.1|32156.5|32123.5|32141.4|32105.2|24
1641325780000|2022-01-04 19:49:40|32141.9|32121.9|32140.8|32120.8|32142.1|32122.1|32140.8|32120.8|19
1641325790000|2022-01-04 19:49:50|32140.7|32120.7|32140.9|32120.9|32141.1|32121.1|32140.5|32120.5|13
1641325800000|2022-01-04 19:50:00|32141.2|32121.2|32142.8|32122.8|32143.6|32123.6|32141.1|32121.1|25
1641325810000|2022-01-04 19:50:10|32142.4|32122.4|32142.2|32122.2|32143.8|32123.8|32141.2|32121.2|19
1641325820000|2022-01-04 19:50:20|32141.1|32121.1|32140.9|32120.9|32141.8|32121.8|32140|32120|19
1641325830000|2022-01-04 19:50:30|32141.2|32121.2|32140.6|32120.6|32141.3|32121.3|32140.2|32120.2|11
1641325840000|2022-01-04 19:50:40|32140.7|32120.7|32140.8|32120.8|32140.8|32120.8|32139.8|32119.8|7
1641325850000|2022-01-04 19:50:50|32141|32121|32140.3|32120.3|32141|32121|32139.4|32119.4|11
1641325860000|2022-01-04 19:51:00|32140.1|32120.1|32139.9|32119.9|32142.4|32122.4|32138.5|32118.5|12
1641325870000|2022-01-04 19:51:10|32140.1|32120.1|32140.5|32120.5|32141.6|32121.6|32140.1|32120.1|9
1641325880000|2022-01-04 19:51:20|32139.8|32119.8|32140.9|32120.9|32141.1|32121.1|32139.8|32119.8|10
1641325890000|2022-01-04 19:51:30|32139.9|32119.9|32140.5|32120.5|32141.7|32121.7|32139.9|32119.9|13
1641325900000|2022-01-04 19:51:40|32139.6|32119.6|32139.9|32119.9|32140.7|32120.7|32138.9|32118.9|13
1641325910000|2022-01-04 19:51:50|32140.4|32120.4|32136.8|32116.8|32140.7|32120.7|32136.7|32116.7|23
1641325920000|2022-01-04 19:52:00|32141|32121|32138.8|32118.8|32141|32121|32138.8|32118.8|14
1641325930000|2022-01-04 19:52:10|32139|32119|32139.7|32119.7|32140.6|32120.6|32138.7|32118.7|19
1641325940000|2022-01-04 19:52:20|32139.9|32119.9|32139.2|32119.2|32139.9|32119.9|32137.8|32117.8|10
1641325950000|2022-01-04 19:52:30|32140.1|32120.1|32138.7|32118.7|32140.1|32120.1|32137.6|32117.6|10
1641325960000|2022-01-04 19:52:40|32138.9|32118.9|32138.8|32118.8|32139.3|32119.3|32138.3|32118.3|14
1641325970000|2022-01-04 19:52:50|32137.2|32117.2|32138|32118|32139.4|32119.4|32136.9|32116.9|10
1641325980000|2022-01-04 19:53:00|32138.1|32118.1|32138.5|32118.5|32154.2|32119.1|32135.6|32102.5|22
1641325990000|2022-01-04 19:53:10|32138.3|32118.3|32138.5|32118.5|32138.5|32118.5|32138.2|32118.2|4
1641326000000|2022-01-04 19:53:20|32138.4|32118.4|32136.8|32116.8|32139.2|32119.2|32136.8|32116.8|13
1641326010000|2022-01-04 19:53:30|32137|32117|32137.2|32117.2|32138.2|32118.2|32135.4|32115.4|19
1641326020000|2022-01-04 19:53:40|32136.2|32116.2|32135.8|32115.8|32152|32118.2|32135.6|32100|14
1641326030000|2022-01-04 19:53:50|32136.3|32116.3|32136.9|32116.9|32137.3|32117.3|32136.2|32116.2|10
1641326040000|2022-01-04 19:54:00|32136.5|32116.5|32133.7|32113.7|32137.5|32117.5|32133.7|32113.7|15
1641326050000|2022-01-04 19:54:10|32134.5|32114.5|32136.4|32116.4|32150.7|32117|32133.7|32100.7|16
1641326060000|2022-01-04 19:54:20|32136.9|32116.9|32137.2|32117.2|32137.3|32117.3|32136.8|32116.8|7
1641326070000|2022-01-04 19:54:30|32135.7|32115.7|32139.9|32119.9|32140.1|32120.1|32135.7|32115.7|14
1641326080000|2022-01-04 19:54:40|32138.2|32118.2|32137|32117|32138.2|32118.2|32136.7|32116.7|14
1641326090000|2022-01-04 19:54:50|32136.9|32116.9|32137.4|32117.4|32137.9|32117.9|32135.8|32115.8|19
1641326100000|2022-01-04 19:55:00|32136.9|32116.9|32135.8|32115.8|32137.5|32117.5|32135.7|32115.7|19
1641326110000|2022-01-04 19:55:10|32135.7|32115.7|32135.8|32115.8|32140.1|32120.1|32133.7|32113.7|14
1641326120000|2022-01-04 19:55:20|32135.2|32115.2|32135.6|32115.6|32136.5|32116.5|32135.2|32115.2|17
1641326130000|2022-01-04 19:55:30|32135.7|32115.7|32136.5|32116.5|32137.6|32117.6|32135.7|32115.7|15
1641326140000|2022-01-04 19:55:40|32136.8|32116.8|32136.2|32116.2|32137.1|32117.1|32135.4|32115.4|17
1641326150000|2022-01-04 19:55:50|32136.3|32116.3|32139|32119|32139.5|32119.5|32135.9|32115.9|15
1641326160000|2022-01-04 19:56:00|32138.9|32118.9|32136.8|32116.8|32138.9|32118.9|32136.8|32116.8|25
1641326170000|2022-01-04 19:56:10|32136.9|32116.9|32139.4|32119.4|32139.8|32119.8|32136.4|32116.4|25
1641326180000|2022-01-04 19:56:20|32139.2|32119.2|32139.2|32119.2|32141.2|32121.2|32138.1|32118.1|18
1641326190000|2022-01-04 19:56:30|32138.5|32118.5|32139.9|32119.9|32139.9|32119.9|32137.9|32117.9|14
1641326200000|2022-01-04 19:56:40|32140.1|32120.1|32139.2|32119.2|32140.2|32120.2|32136.6|32116.6|26
1641326210000|2022-01-04 19:56:50|32139.1|32119.1|32138.3|32118.3|32139.4|32119.4|32138.3|32118.3|20
1641326220000|2022-01-04 19:57:00|32138.2|32118.2|32138.4|32118.4|32139|32119|32138|32118|15
1641326230000|2022-01-04 19:57:10|32138.5|32118.5|32140.4|32120.4|32140.9|32120.9|32138.4|32118.4|14
1641326240000|2022-01-04 19:57:20|32140.1|32120.1|32138.9|32118.9|32140.6|32120.6|32138.7|32118.7|22
1641326250000|2022-01-04 19:57:30|32139|32119|32136.5|32116.5|32139.8|32119.8|32136.5|32116.5|22
1641326260000|2022-01-04 19:57:40|32136.6|32116.6|32136.1|32116.1|32138.8|32118.8|32135.5|32115.5|24
1641326270000|2022-01-04 19:57:50|32136.7|32116.7|32137.3|32117.3|32137.7|32117.7|32135.7|32115.7|18
1641326280000|2022-01-04 19:58:00|32137.2|32117.2|32135.5|32115.5|32137.6|32117.6|32135.2|32115.2|27
1641326290000|2022-01-04 19:58:10|32135.9|32115.9|32136.5|32116.5|32137.1|32117.1|32135.9|32115.9|16
1641326300000|2022-01-04 19:58:20|32136.9|32116.9|32138.2|32118.2|32138.9|32118.9|32136.9|32116.9|20
1641326310000|2022-01-04 19:58:30|32138.1|32118.1|32136.5|32116.5|32138.1|32118.1|32135.1|32115.1|29
1641326320000|2022-01-04 19:58:40|32136.7|32116.7|32134.7|32114.7|32136.7|32116.7|32133.5|32113.5|30
1641326330000|2022-01-04 19:58:50|32135.4|32115.4|32135.6|32115.6|32136.4|32116.4|32135|32115|22
1641326340000|2022-01-04 19:59:00|32136.6|32116.6|32151.5|32101.5|32152.4|32117.4|32136.6|32100.9|24
1641326350000|2022-01-04 19:59:10|32151.9|32101.9|32135.9|32115.9|32151.9|32117.6|32134.8|32101.6|25
1641326360000|2022-01-04 19:59:20|32136|32116|32136.8|32116.8|32137.5|32117.5|32135.2|32115.2|28
1641326370000|2022-01-04 19:59:30|32136.3|32116.3|32137.2|32117.2|32139.4|32119.4|32135.4|32115.4|28
1641326380000|2022-01-04 19:59:40|32137.7|32117.7|32139.1|32119.1|32141|32121|32136.1|32116.1|23
1641326390000|2022-01-04 19:59:50|32138|32118|32138.4|32118.4|32140.5|32120.5|32137.8|32117.8|31
1641326400000|2022-01-04 20:00:00|32138.2|32118.2|32134.9|32114.9|32141.4|32121.4|32134.4|32114.4|28
1641326410000|2022-01-04 20:00:10|32135.3|32115.3|32135.2|32115.2|32135.7|32115.7|32133.9|32113.9|18
1641326420000|2022-01-04 20:00:20|32135.1|32115.1|32135|32115|32136.2|32116.2|32134.1|32114.1|21
1641326430000|2022-01-04 20:00:30|32135.1|32115.1|32133.7|32113.7|32135.1|32115.1|32133|32113|19
1641326440000|2022-01-04 20:00:40|32133.6|32113.6|32134.5|32114.5|32150.5|32116.7|32133.1|32098.5|24
1641326450000|2022-01-04 20:00:50|32134.8|32114.8|32135.3|32115.3|32136.5|32116.5|32134.8|32114.8|22
1641326460000|2022-01-04 20:01:00|32135.9|32115.9|32135.1|32115.1|32135.9|32115.9|32134.1|32114.1|16
1641326470000|2022-01-04 20:01:10|32135.4|32115.4|32137.8|32117.8|32138.5|32118.5|32135.1|32115.1|13
1641326480000|2022-01-04 20:01:20|32137.9|32117.9|32137.8|32117.8|32138.4|32118.4|32137.6|32117.6|16
1641326490000|2022-01-04 20:01:30|32138|32118|32138|32118|32138.6|32118.6|32137.3|32117.3|14
1641326500000|2022-01-04 20:01:40|32137.9|32117.9|32137.1|32117.1|32137.9|32117.9|32135.1|32115.1|19
1641326510000|2022-01-04 20:01:50|32137.8|32117.8|32136.8|32116.8|32137.8|32117.8|32136.4|32116.4|22
1641326520000|2022-01-04 20:02:00|32137.2|32117.2|32138|32118|32142|32122|32137.1|32117.1|21
1641326530000|2022-01-04 20:02:10|32139|32119|32137.1|32117.1|32139|32119|32137.1|32117.1|19
1641326540000|2022-01-04 20:02:20|32137.2|32117.2|32138.6|32118.6|32138.9|32118.9|32137.2|32117.2|17
1641326550000|2022-01-04 20:02:30|32138.9|32118.9|32138.4|32118.4|32140.9|32120.9|32137.6|32117.6|20
1641326560000|2022-01-04 20:02:40|32138|32118|32139.3|32119.3|32140.8|32120.8|32137.9|32117.9|22
1641326570000|2022-01-04 20:02:50|32140|32120|32141.3|32121.3|32142.3|32122.3|32140|32120|18
1641326580000|2022-01-04 20:03:00|32141.8|32121.8|32141.6|32121.6|32141.8|32121.8|32140.2|32120.2|16
1641326590000|2022-01-04 20:03:10|32142.4|32122.4|32147.8|32127.8|32147.8|32127.8|32142.4|32122.4|19
1641326600000|2022-01-04 20:03:20|32147.6|32127.6|32148.5|32128.5|32149.1|32129.1|32146.2|32126.2|23
1641326610000|2022-01-04 20:03:30|32148.6|32128.6|32147.8|32127.8|32149.1|32129.1|32147|32127|16
1641326620000|2022-01-04 20:03:40|32147.9|32127.9|32149|32129|32149.8|32129.8|32146.8|32126.8|22
1641326630000|2022-01-04 20:03:50|32148.3|32128.3|32146|32126|32160.9|32129.8|32144.4|32109.5|21
1641326640000|2022-01-04 20:04:00|32145.9|32125.9|32143.4|32123.4|32146.4|32126.4|32142.5|32122.5|25
1641326650000|2022-01-04 20:04:10|32142.5|32122.5|32142.4|32122.4|32143.5|32123.5|32141.8|32121.8|21
1641326660000|2022-01-04 20:04:20|32141.9|32121.9|32143.2|32123.2|32143.8|32123.8|32141.6|32121.6|14
1641326670000|2022-01-04 20:04:30|32142.3|32122.3|32143.5|32123.5|32144.2|32124.2|32142.2|32122.2|12
1641326680000|2022-01-04 20:04:40|32143.6|32123.6|32140.7|32120.7|32143.6|32123.6|32138.4|32118.4|20
1641326690000|2022-01-04 20:04:50|32140.9|32120.9|32141.4|32121.4|32141.6|32121.6|32140.8|32120.8|14
1641326700000|2022-01-04 20:05:00|32140.5|32120.5|32141.5|32121.5|32141.6|32121.6|32140.5|32120.5|10
1641326710000|2022-01-04 20:05:10|32141.3|32121.3|32141.2|32121.2|32141.8|32121.8|32141.1|32121.1|8
1641326720000|2022-01-04 20:05:20|32141.6|32121.6|32142.1|32122.1|32142.3|32122.3|32141.6|32121.6|11
1641326730000|2022-01-04 20:05:30|32141.8|32121.8|32140.7|32120.7|32142.1|32122.1|32140.7|32120.7|13
1641326740000|2022-01-04 20:05:40|32140.8|32120.8|32139.8|32119.8|32140.8|32120.8|32139.3|32119.3|12
1641326750000|2022-01-04 20:05:50|32139.4|32119.4|32140.6|32120.6|32140.9|32120.9|32139|32119|14
1641326760000|2022-01-04 20:06:00|32140.5|32120.5|32140.3|32120.3|32140.5|32120.5|32140.3|32120.3|8
1641326770000|2022-01-04 20:06:10|32140.4|32120.4|32140.6|32120.6|32140.9|32120.9|32140.4|32120.4|9
1641326780000|2022-01-04 20:06:20|32140.7|32120.7|32140.3|32120.3|32140.8|32120.8|32140|32120|10
1641326790000|2022-01-04 20:06:30|32140.4|32120.4|32139.7|32119.7|32140.4|32120.4|32139.5|32119.5|11
1641326800000|2022-01-04 20:06:40|32139.8|32119.8|32140.1|32120.1|32140.9|32120.9|32138.8|32118.8|14
1641326810000|2022-01-04 20:06:50|32139.8|32119.8|32140.2|32120.2|32140.7|32120.7|32139.8|32119.8|8
1641326820000|2022-01-04 20:07:00|32140.8|32120.8|32140.4|32120.4|32140.9|32120.9|32140.2|32120.2|8
1641326830000|2022-01-04 20:07:10|32140.5|32120.5|32139.7|32119.7|32140.5|32120.5|32137|32117|15
1641326840000|2022-01-04 20:07:20|32138.3|32118.3|32138.8|32118.8|32138.9|32118.9|32137.2|32117.2|15
1641326850000|2022-01-04 20:07:30|32139|32119|32139.2|32119.2|32139.3|32119.3|32138.6|32118.6|8
1641326860000|2022-01-04 20:07:40|32139|32119|32139.6|32119.6|32139.7|32119.7|32139|32119|10
1641326870000|2022-01-04 20:07:50|32139.8|32119.8|32140.5|32120.5|32140.5|32120.5|32139.5|32119.5|9
1641326880000|2022-01-04 20:08:00|32140.2|32120.2|32139.3|32119.3|32140.3|32120.3|32139.3|32119.3|11
1641326890000|2022-01-04 20:08:10|32139.7|32119.7|32139.1|32119.1|32139.7|32119.7|32139.1|32119.1|12
1641326900000|2022-01-04 20:08:20|32139.4|32119.4|32140|32120|32141.2|32121.2|32139.2|32119.2|7
1641326910000|2022-01-04 20:08:30|32140.5|32120.5|32139.9|32119.9|32140.5|32120.5|32139.4|32119.4|8
1641326920000|2022-01-04 20:08:40|32139.5|32119.5|32139.5|32119.5|32140.1|32120.1|32139.4|32119.4|5
1641326930000|2022-01-04 20:08:50|32139.4|32119.4|32140|32120|32140.6|32120.6|32139|32119|9
1641326940000|2022-01-04 20:09:00|32140.4|32120.4|32139.9|32119.9|32141.7|32121.7|32139.9|32119.9|4
1641326950000|2022-01-04 20:09:10|32139.7|32119.7|32142|32122|32142.3|32122.3|32139.6|32119.6|10
1641326960000|2022-01-04 20:09:20|32142.4|32122.4|32141.4|32121.4|32142.4|32122.4|32141|32121|10
1641326970000|2022-01-04 20:09:30|32141.5|32121.5|32141.6|32121.6|32143.2|32123.2|32140.9|32120.9|9
1641326980000|2022-01-04 20:09:40|32141.3|32121.3|32139.9|32119.9|32141.6|32121.6|32139.9|32119.9|11
1641326990000|2022-01-04 20:09:50|32140|32120|32140.6|32120.6|32140.8|32120.8|32140|32120|5
1641327000000|2022-01-04 20:10:00|32140.9|32120.9|32142.1|32122.1|32142.2|32122.2|32140.7|32120.7|4
1641327010000|2022-01-04 20:10:10|32141.7|32121.7|32140.1|32120.1|32142|32122|32139.3|32119.3|12
1641327020000|2022-01-04 20:10:20|32139.7|32119.7|32139.9|32119.9|32139.9|32119.9|32139.6|32119.6|5
1641327030000|2022-01-04 20:10:30|32140|32120|32140.6|32120.6|32140.9|32120.9|32140|32120|10
1641327040000|2022-01-04 20:10:40|32140.4|32120.4|32140.5|32120.5|32140.7|32120.7|32139.9|32119.9|6
1641327060000|2022-01-04 20:11:00|32139.5|32119.5|32137.7|32117.7|32141.2|32121.2|32137.2|32117.2|20
1641327070000|2022-01-04 20:11:10|32137|32117|32137.2|32117.2|32137.5|32117.5|32136.5|32116.5|15
1641327080000|2022-01-04 20:11:20|32137.8|32117.8|32138.3|32118.3|32138.4|32118.4|32136.8|32116.8|7
1641327090000|2022-01-04 20:11:30|32138.4|32118.4|32137.6|32117.6|32138.4|32118.4|32136.9|32116.9|11
1641327100000|2022-01-04 20:11:40|32137.4|32117.4|32136.7|32116.7|32137.9|32117.9|32136|32116|7
1641327110000|2022-01-04 20:11:50|32136.6|32116.6|32136.9|32116.9|32137.8|32117.8|32136.3|32116.3|21
1641327120000|2022-01-04 20:12:00|32136.5|32116.5|32138.5|32118.5|32138.5|32118.5|32136.5|32116.5|10
1641327130000|2022-01-04 20:12:10|32138.4|32118.4|32137.4|32117.4|32138.4|32118.4|32137.4|32117.4|7
1641327140000|2022-01-04 20:12:20|32137.6|32117.6|32137.2|32117.2|32137.6|32117.6|32136.9|32116.9|7
1641327150000|2022-01-04 20:12:30|32136.8|32116.8|32136.4|32116.4|32138.2|32118.2|32135.7|32115.7|23
1641327160000|2022-01-04 20:12:40|32135.5|32115.5|32135.7|32115.7|32136.7|32116.7|32135.5|32115.5|6
1641327170000|2022-01-04 20:12:50|32135.9|32115.9|32135.9|32115.9|32136.7|32116.7|32135.8|32115.8|17
1641327180000|2022-01-04 20:13:00|32136.4|32116.4|32136|32116|32136.5|32116.5|32135.8|32115.8|10
1641327190000|2022-01-04 20:13:10|32136.1|32116.1|32136.2|32116.2|32137.6|32117.6|32136.1|32116.1|13
1641327200000|2022-01-04 20:13:20|32136.5|32116.5|32136|32116|32136.8|32116.8|32135.9|32115.9|8
1641327210000|2022-01-04 20:13:30|32136.1|32116.1|32136.1|32116.1|32136.3|32116.3|32136|32116|6
1641327220000|2022-01-04 20:13:40|32136.8|32116.8|32135.9|32115.9|32136.8|32116.8|32135.9|32115.9|6
1641327230000|2022-01-04 20:13:50|32137.5|32117.5|32136.2|32116.2|32138.2|32118.2|32135.6|32115.6|12
1641327240000|2022-01-04 20:14:00|32136.1|32116.1|32137.1|32117.1|32137.1|32117.1|32135.9|32115.9|6
1641327250000|2022-01-04 20:14:10|32137.2|32117.2|32135.9|32115.9|32137.2|32117.2|32135.9|32115.9|8
1641327260000|2022-01-04 20:14:20|32136.1|32116.1|32135.7|32115.7|32137.9|32117.9|32135.3|32115.3|13
1641327270000|2022-01-04 20:14:30|32135.6|32115.6|32133.6|32113.6|32136.7|32116.7|32133.4|32113.4|19
1641327280000|2022-01-04 20:14:40|32133.5|32113.5|32134.3|32114.3|32135.1|32115.1|32133.5|32113.5|14
1641327290000|2022-01-04 20:14:50|32134.5|32114.5|32135.1|32115.1|32135.5|32115.5|32134.5|32114.5|10
1641327300000|2022-01-04 20:15:00|32134.7|32114.7|32135.6|32115.6|32135.8|32115.8|32134.7|32114.7|7
1641327310000|2022-01-04 20:15:10|32135.2|32115.2|32134.2|32114.2|32136.4|32116.4|32133|32113|20
1641327320000|2022-01-04 20:15:20|32134.3|32114.3|32134.4|32114.4|32149.3|32114.7|32132.3|32098.6|21
1641327330000|2022-01-04 20:15:30|32133.9|32113.9|32134.7|32114.7|32135.8|32115.8|32133.9|32113.9|20
1641327340000|2022-01-04 20:15:40|32135.1|32115.1|32134.8|32114.8|32135.2|32115.2|32133.9|32113.9|15
1641327350000|2022-01-04 20:15:50|32134.7|32114.7|32135.3|32115.3|32136.7|32116.7|32134.7|32114.7|15
1641327360000|2022-01-04 20:16:00|32135.4|32115.4|32137.6|32117.6|32137.8|32117.8|32135.4|32115.4|13
1641327370000|2022-01-04 20:16:10|32137.5|32117.5|32137.4|32117.4|32137.7|32117.7|32137.4|32117.4|9
1641327380000|2022-01-04 20:16:20|32137.6|32117.6|32137.7|32117.7|32137.7|32117.7|32137.4|32117.4|6
1641327390000|2022-01-04 20:16:30|32137.8|32117.8|32138.3|32118.3|32139.2|32119.2|32137.5|32117.5|12
1641327400000|2022-01-04 20:16:40|32139.1|32119.1|32138.7|32118.7|32139.1|32119.1|32138.2|32118.2|11
1641327410000|2022-01-04 20:16:50|32138.5|32118.5|32137.5|32117.5|32138.6|32118.6|32137.5|32117.5|13
1641327420000|2022-01-04 20:17:00|32137.7|32117.7|32138.6|32118.6|32139|32119|32137.7|32117.7|11
1641327430000|2022-01-04 20:17:10|32138.8|32118.8|32138.4|32118.4|32139.1|32119.1|32138.3|32118.3|10
1641327440000|2022-01-04 20:17:20|32138.6|32118.6|32138.7|32118.7|32139.3|32119.3|32138.3|32118.3|10
1641327450000|2022-01-04 20:17:30|32138.8|32118.8|32139|32119|32139|32119|32138.3|32118.3|7
1641327460000|2022-01-04 20:17:40|32138.3|32118.3|32138.6|32118.6|32139.2|32119.2|32138.3|32118.3|9
1641327470000|2022-01-04 20:17:50|32138.7|32118.7|32138|32118|32140.1|32120.1|32138|32118|12
1641327480000|2022-01-04 20:18:00|32138.1|32118.1|32139.4|32119.4|32139.5|32119.5|32137|32117|23
1641327490000|2022-01-04 20:18:10|32139.5|32119.5|32140.8|32120.8|32140.8|32120.8|32139.3|32119.3|12
1641327500000|2022-01-04 20:18:20|32140.9|32120.9|32140.7|32120.7|32140.9|32120.9|32140.7|32120.7|4
1641327510000|2022-01-04 20:18:30|32140.6|32120.6|32143.8|32123.8|32144|32124|32140.5|32120.5|14
1641327520000|2022-01-04 20:18:40|32143.9|32123.9|32143.9|32123.9|32143.9|32123.9|32143.6|32123.6|9
1641327530000|2022-01-04 20:18:50|32143.3|32123.3|32144.3|32124.3|32144.4|32124.4|32143|32123|10
1641327540000|2022-01-04 20:19:00|32143.9|32123.9|32143.7|32123.7|32144.1|32124.1|32143.7|32123.7|6
1641327550000|2022-01-04 20:19:10|32143.8|32123.8|32143.3|32123.3|32145.8|32125.8|32143.2|32123.2|11
1641327560000|2022-01-04 20:19:20|32143.2|32123.2|32144.9|32124.9|32145|32125|32143.2|32123.2|6
1641327570000|2022-01-04 20:19:30|32144.8|32124.8|32144.9|32124.9|32144.9|32124.9|32144.7|32124.7|5
1641327580000|2022-01-04 20:19:40|32144.5|32124.5|32144.3|32124.3|32144.5|32124.5|32143.5|32123.5|8
1641327590000|2022-01-04 20:19:50|32144.2|32124.2|32144|32124|32144.2|32124.2|32144|32124|4
1641327600000|2022-01-04 20:20:00|32143.7|32123.7|32143.4|32123.4|32143.7|32123.7|32143.3|32123.3|7
1641327610000|2022-01-04 20:20:10|32143.3|32123.3|32145.8|32125.8|32145.9|32125.9|32143.3|32123.3|18
1641327620000|2022-01-04 20:20:20|32145.9|32125.9|32146.6|32126.6|32146.6|32126.6|32145.8|32125.8|9
1641327630000|2022-01-04 20:20:30|32146.5|32126.5|32145.3|32125.3|32146.5|32126.5|32145.1|32125.1|19
1641327640000|2022-01-04 20:20:40|32145.2|32125.2|32144.3|32124.3|32145.2|32125.2|32144.3|32124.3|10
1641327650000|2022-01-04 20:20:50|32144.2|32124.2|32146|32126|32147.5|32127.5|32144.2|32124.2|19
1641327660000|2022-01-04 20:21:00|32145.4|32125.4|32144.3|32124.3|32145.9|32125.9|32143.2|32123.2|18
1641327670000|2022-01-04 20:21:10|32143.7|32123.7|32140.2|32120.2|32143.9|32123.9|32138.6|32118.6|16
1641327680000|2022-01-04 20:21:20|32140.1|32120.1|32139.8|32119.8|32142.6|32122.6|32138.8|32118.8|30
1641327690000|2022-01-04 20:21:30|32140.4|32120.4|32151.8|32101.8|32152.1|32120.8|32136.5|32101.4|27
1641327700000|2022-01-04 20:21:40|32152|32102|32151.2|32101.2|32152|32102|32150.6|32100.6|13
1641327710000|2022-01-04 20:21:50|32151.3|32101.3|32138.4|32118.4|32151.3|32119|32137.8|32101.3|15
1641327720000|2022-01-04 20:22:00|32138|32118|32139|32119|32139.2|32119.2|32138|32118|8
1641327730000|2022-01-04 20:22:10|32140.4|32120.4|32140.1|32120.1|32140.4|32120.4|32140.1|32120.1|3
1641327740000|2022-01-04 20:22:20|32139.8|32119.8|32139.7|32119.7|32139.9|32119.9|32139.6|32119.6|6
1641327750000|2022-01-04 20:22:30|32139.4|32119.4|32140.4|32120.4|32155|32120.8|32137|32104.2|18
1641327760000|2022-01-04 20:22:40|32140|32120|32141.2|32121.2|32141.2|32121.2|32139.3|32119.3|18
1641327770000|2022-01-04 20:22:50|32141.4|32121.4|32141.1|32121.1|32141.6|32121.6|32141|32121|10
1641327780000|2022-01-04 20:23:00|32141.3|32121.3|32139.2|32119.2|32141.3|32121.3|32139.1|32119.1|14
1641327790000|2022-01-04 20:23:10|32139.3|32119.3|32138.7|32118.7|32139.3|32119.3|32138.1|32118.1|17
1641327800000|2022-01-04 20:23:20|32138.8|32118.8|32143.5|32123.5|32146.5|32126.5|32138.3|32118.3|15
1641327810000|2022-01-04 20:23:30|32142.8|32122.8|32139.3|32119.3|32142.8|32122.8|32138.6|32118.6|19
1641327820000|2022-01-04 20:23:40|32139.4|32119.4|32138.3|32118.3|32139.6|32119.6|32138.1|32118.1|11
1641327830000|2022-01-04 20:23:50|32139.2|32119.2|32142.8|32122.8|32143.4|32123.4|32138.7|32118.7|19
1641327840000|2022-01-04 20:24:00|32142.5|32122.5|32140.9|32120.9|32142.5|32122.5|32140.4|32120.4|24
1641327850000|2022-01-04 20:24:10|32140.4|32120.4|32141.6|32121.6|32141.8|32121.8|32140.4|32120.4|11
1641327860000|2022-01-04 20:24:20|32141.7|32121.7|32141.2|32121.2|32141.7|32121.7|32141.2|32121.2|3
1641327870000|2022-01-04 20:24:30|32141.3|32121.3|32139.9|32119.9|32141.3|32121.3|32139.6|32119.6|10
1641327880000|2022-01-04 20:24:40|32140|32120|32140.4|32120.4|32140.8|32120.8|32140|32120|5
1641327890000|2022-01-04 20:24:50|32140.6|32120.6|32139.9|32119.9|32140.6|32120.6|32139.8|32119.8|8
1641327900000|2022-01-04 20:25:00|32140.2|32120.2|32140.1|32120.1|32141.1|32121.1|32139.8|32119.8|13
1641327910000|2022-01-04 20:25:10|32139.7|32119.7|32140.2|32120.2|32140.3|32120.3|32139.7|32119.7|11
1641327920000|2022-01-04 20:25:20|32139.9|32119.9|32139.5|32119.5|32140|32120|32139.3|32119.3|7
1641327930000|2022-01-04 20:25:30|32140.5|32120.5|32141.2|32121.2|32141.2|32121.2|32138.5|32118.5|13
1641327940000|2022-01-04 20:25:40|32140.8|32120.8|32142.6|32122.6|32142.6|32122.6|32140.8|32120.8|13
1641327950000|2022-01-04 20:25:50|32143|32123|32142.2|32122.2|32143.8|32123.8|32139.5|32119.5|17
1641327960000|2022-01-04 20:26:00|32141.8|32121.8|32141.6|32121.6|32142.3|32122.3|32141.2|32121.2|10
1641327970000|2022-01-04 20:26:10|32141.8|32121.8|32142.2|32122.2|32142.4|32122.4|32141.8|32121.8|8
1641327980000|2022-01-04 20:26:20|32142|32122|32145.7|32125.7|32147.5|32127.5|32141.5|32121.5|21
1641327990000|2022-01-04 20:26:30|32145.4|32125.4|32145.7|32125.7|32146.5|32126.5|32145.4|32125.4|9
1641328000000|2022-01-04 20:26:40|32145.9|32125.9|32143.7|32123.7|32146|32126|32143.7|32123.7|7
1641328010000|2022-01-04 20:26:50|32143.9|32123.9|32142.5|32122.5|32143.9|32123.9|32142.5|32122.5|11
1641328020000|2022-01-04 20:27:00|32142.7|32122.7|32142.7|32122.7|32143.1|32123.1|32142.5|32122.5|10
1641328030000|2022-01-04 20:27:10|32142.2|32122.2|32143.6|32123.6|32143.6|32123.6|32142.2|32122.2|7
1641328040000|2022-01-04 20:27:20|32144.6|32124.6|32143.8|32123.8|32144.6|32124.6|32143.3|32123.3|7
1641328050000|2022-01-04 20:27:30|32144|32124|32144.3|32124.3|32144.5|32124.5|32142.7|32122.7|12
1641328060000|2022-01-04 20:27:40|32143.2|32123.2|32142.5|32122.5|32145.4|32125.4|32141.3|32121.3|27
1641328070000|2022-01-04 20:27:50|32142.2|32122.2|32143.4|32123.4|32143.4|32123.4|32142.2|32122.2|14
1641328080000|2022-01-04 20:28:00|32143.5|32123.5|32143.7|32123.7|32144.3|32124.3|32143.5|32123.5|7
1641328090000|2022-01-04 20:28:10|32143.8|32123.8|32146.5|32126.5|32146.9|32126.9|32143.2|32123.2|22
1641328100000|2022-01-04 20:28:20|32146.2|32126.2|32143|32123|32146.2|32126.2|32142.8|32122.8|15
1641328110000|2022-01-04 20:28:30|32142.9|32122.9|32143.8|32123.8|32143.8|32123.8|32142.7|32122.7|19
1641328120000|2022-01-04 20:28:40|32144.2|32124.2|32143.7|32123.7|32144.2|32124.2|32143.3|32123.3|11
1641328130000|2022-01-04 20:28:50|32143.6|32123.6|32143.3|32123.3|32144.9|32124.9|32143.3|32123.3|17
1641328140000|2022-01-04 20:29:00|32142.3|32122.3|32142.8|32122.8|32143.3|32123.3|32142.3|32122.3|9
1641328150000|2022-01-04 20:29:10|32142.9|32122.9|32144.1|32124.1|32145.8|32125.8|32142.9|32122.9|24
1641328160000|2022-01-04 20:29:20|32143.9|32123.9|32145.1|32125.1|32145.2|32125.2|32143.9|32123.9|13
1641328170000|2022-01-04 20:29:30|32144.4|32124.4|32148|32128|32149.1|32129.1|32144.3|32124.3|24
1641328180000|2022-01-04 20:29:40|32148.1|32128.1|32147.4|32127.4|32148.5|32128.5|32147.2|32127.2|9
1641328190000|2022-01-04 20:29:50|32147.7|32127.7|32147.7|32127.7|32147.8|32127.8|32147|32127|9
1641328200000|2022-01-04 20:30:00|32148.2|32128.2|32147|32127|32148.2|32128.2|32146|32126|14
1641328210000|2022-01-04 20:30:10|32146.4|32126.4|32146.2|32126.2|32146.7|32126.7|32145.6|32125.6|11
1641328220000|2022-01-04 20:30:20|32146.1|32126.1|32144.9|32124.9|32148.2|32128.2|32144.9|32124.9|15
1641328230000|2022-01-04 20:30:30|32144.7|32124.7|32146.3|32126.3|32146.3|32126.3|32144.7|32124.7|14
1641328240000|2022-01-04 20:30:40|32145.6|32125.6|32147.6|32127.6|32170.1|32130.6|32145.6|32117.2|24
1641328250000|2022-01-04 20:30:50|32147.8|32127.8|32149.3|32129.3|32149.7|32129.7|32147.2|32127.2|24
1641328260000|2022-01-04 20:31:00|32148.9|32128.9|32149.2|32129.2|32149.4|32129.4|32148.7|32128.7|14
1641328270000|2022-01-04 20:31:10|32149.4|32129.4|32149.5|32129.5|32150.1|32130.1|32149.3|32129.3|10
1641328280000|2022-01-04 20:31:20|32149.3|32129.3|32148.2|32128.2|32149.3|32129.3|32148.1|32128.1|16
1641328290000|2022-01-04 20:31:30|32148.1|32128.1|32147.8|32127.8|32148.8|32128.8|32147.6|32127.6|9
1641328300000|2022-01-04 20:31:40|32147.9|32127.9|32147.7|32127.7|32148.5|32128.5|32147.2|32127.2|12
1641328310000|2022-01-04 20:31:50|32148.8|32128.8|32148.8|32128.8|32149|32129|32148.4|32128.4|8
1641328320000|2022-01-04 20:32:00|32149|32129|32148|32128|32149.1|32129.1|32147.9|32127.9|11
1641328330000|2022-01-04 20:32:10|32148.1|32128.1|32149.4|32129.4|32150.4|32130.4|32148.1|32128.1|11
1641328340000|2022-01-04 20:32:20|32149.3|32129.3|32147.7|32127.7|32149.3|32129.3|32147.5|32127.5|14
1641328350000|2022-01-04 20:32:30|32147.6|32127.6|32147.3|32127.3|32148.5|32128.5|32147.2|32127.2|13
1641328360000|2022-01-04 20:32:40|32147.5|32127.5|32146.9|32126.9|32147.6|32127.6|32146.9|32126.9|7
1641328370000|2022-01-04 20:32:50|32147.1|32127.1|32147.2|32127.2|32148.3|32128.3|32147|32127|13
1641328380000|2022-01-04 20:33:00|32147.4|32127.4|32147.8|32127.8|32148.1|32128.1|32147.1|32127.1|11
1641328390000|2022-01-04 20:33:10|32147.4|32127.4|32147.1|32127.1|32148.3|32128.3|32146.9|32126.9|10
1641328400000|2022-01-04 20:33:20|32146.8|32126.8|32147|32127|32148.5|32128.5|32146.8|32126.8|8
1641328410000|2022-01-04 20:33:30|32148.4|32128.4|32146.3|32126.3|32148.5|32128.5|32146.3|32126.3|10
1641328420000|2022-01-04 20:33:40|32147.3|32127.3|32147.6|32127.6|32148.1|32128.1|32146.6|32126.6|11
1641328430000|2022-01-04 20:33:50|32147.1|32127.1|32144.9|32124.9|32147.1|32127.1|32144.7|32124.7|16
1641328440000|2022-01-04 20:34:00|32144.8|32124.8|32146|32126|32146.9|32126.9|32144.3|32124.3|20
1641328450000|2022-01-04 20:34:10|32146.9|32126.9|32142.6|32122.6|32147.1|32127.1|32142.6|32122.6|15
1641328460000|2022-01-04 20:34:20|32142.7|32122.7|32155|32105|32156.6|32123.8|32142|32102.8|20
1641328470000|2022-01-04 20:34:30|32154.9|32104.9|32142.2|32122.2|32155.1|32122.3|32140.8|32104.8|19
1641328480000|2022-01-04 20:34:40|32142.4|32122.4|32141.7|32121.7|32143.3|32123.3|32140.7|32120.7|17
1641328490000|2022-01-04 20:34:50|32141.2|32121.2|32140.3|32120.3|32141.4|32121.4|32140.3|32120.3|9
1641328500000|2022-01-04 20:35:00|32140.6|32120.6|32155.5|32105.5|32155.6|32120.6|32139.4|32105.1|11
1641328510000|2022-01-04 20:35:10|32155.4|32105.4|32155.5|32105.5|32156.1|32106.1|32155.3|32105.3|9
1641328520000|2022-01-04 20:35:20|32141.4|32121.4|32141.4|32121.4|32142.3|32122.3|32141.2|32121.2|15
1641328530000|2022-01-04 20:35:30|32141.8|32121.8|32140.7|32120.7|32142.1|32122.1|32140.6|32120.6|11
1641328540000|2022-01-04 20:35:40|32142.1|32122.1|32142.4|32122.4|32142.8|32122.8|32142.1|32122.1|8
1641328550000|2022-01-04 20:35:50|32142.3|32122.3|32142.5|32122.5|32142.7|32122.7|32142.2|32122.2|7
1641328560000|2022-01-04 20:36:00|32142.6|32122.6|32143.2|32123.2|32143.4|32123.4|32141.7|32121.7|16
1641328570000|2022-01-04 20:36:10|32143.1|32123.1|32143.4|32123.4|32143.4|32123.4|32143|32123|8
1641328580000|2022-01-04 20:36:20|32143.1|32123.1|32144.6|32124.6|32160.2|32125.6|32143.1|32109.7|13
1641328590000|2022-01-04 20:36:30|32144.8|32124.8|32144.5|32124.5|32145.5|32125.5|32143.3|32123.3|9
1641328600000|2022-01-04 20:36:40|32144.3|32124.3|32144.3|32124.3|32144.6|32124.6|32144.3|32124.3|4
1641328610000|2022-01-04 20:36:50|32143.8|32123.8|32144.5|32124.5|32165.6|32126|32143.2|32112.6|19
1641328620000|2022-01-04 20:37:00|32144.6|32124.6|32144.5|32124.5|32144.6|32124.6|32144.4|32124.4|8
1641328630000|2022-01-04 20:37:10|32144.7|32124.7|32144.5|32124.5|32145|32125|32143.5|32123.5|8
1641328640000|2022-01-04 20:37:20|32144.3|32124.3|32144.3|32124.3|32144.9|32124.9|32143.8|32123.8|10
1641328650000|2022-01-04 20:37:30|32144.5|32124.5|32143.8|32123.8|32144.5|32124.5|32143.8|32123.8|3
1641328660000|2022-01-04 20:37:40|32143.9|32123.9|32156.5|32106.5|32156.8|32124.5|32142|32106.5|15
1641328670000|2022-01-04 20:37:50|32156.9|32106.9|32141.2|32121.2|32156.9|32123.3|32141.2|32106.9|16
1641328680000|2022-01-04 20:38:00|32141.5|32121.5|32138.7|32118.7|32157.7|32122.9|32138.4|32104.6|23
1641328690000|2022-01-04 20:38:10|32138.2|32118.2|32139.5|32119.5|32139.5|32119.5|32137.7|32117.7|17
1641328700000|2022-01-04 20:38:20|32139.4|32119.4|32139|32119|32139.4|32119.4|32138.6|32118.6|8
1641328710000|2022-01-04 20:38:30|32138.6|32118.6|32150.9|32100.9|32151.2|32119.1|32136.5|32100.7|16
1641328720000|2022-01-04 20:38:40|32150.8|32100.8|32150.9|32100.9|32151|32101|32150.7|32100.7|12
1641328730000|2022-01-04 20:38:50|32150.8|32100.8|32135.9|32115.9|32151.1|32116.3|32134.5|32100.8|22
1641328740000|2022-01-04 20:39:00|32135.7|32115.7|32135.8|32115.8|32137.9|32117.9|32135.4|32115.4|25
1641328750000|2022-01-04 20:39:10|32135.9|32115.9|32136.2|32116.2|32136.8|32116.8|32135.9|32115.9|12
1641328760000|2022-01-04 20:39:20|32136.3|32116.3|32139.3|32119.3|32139.3|32119.3|32136.3|32116.3|11
1641328770000|2022-01-04 20:39:30|32140.5|32120.5|32138.1|32118.1|32140.5|32120.5|32137.6|32117.6|12
1641328780000|2022-01-04 20:39:40|32137.9|32117.9|32138.3|32118.3|32139.1|32119.1|32137.9|32117.9|14
1641328790000|2022-01-04 20:39:50|32138.2|32118.2|32138.1|32118.1|32138.5|32118.5|32138.1|32118.1|10
1641328800000|2022-01-04 20:40:00|32137.8|32117.8|32137.7|32117.7|32152.4|32118.6|32136.9|32102.4|14
1641328810000|2022-01-04 20:40:10|32137.3|32117.3|32137.4|32117.4|32137.8|32117.8|32136.8|32116.8|12
1641328820000|2022-01-04 20:40:20|32137.5|32117.5|32139|32119|32139|32119|32136.6|32116.6|17
1641328830000|2022-01-04 20:40:30|32141.3|32121.3|32140.4|32120.4|32142.3|32122.3|32139.7|32119.7|26
1641328840000|2022-01-04 20:40:40|32140.5|32120.5|32141.6|32121.6|32141.6|32121.6|32140.1|32120.1|12
1641328850000|2022-01-04 20:40:50|32141.4|32121.4|32139.6|32119.6|32141.4|32121.4|32139.6|32119.6|9
1641328860000|2022-01-04 20:41:00|32139.9|32119.9|32137.7|32117.7|32140|32120|32137.6|32117.6|15
1641328870000|2022-01-04 20:41:10|32138.5|32118.5|32139.5|32119.5|32139.5|32119.5|32137.7|32117.7|19
1641328880000|2022-01-04 20:41:20|32139.4|32119.4|32138.9|32118.9|32139.5|32119.5|32138.7|32118.7|12
1641328890000|2022-01-04 20:41:30|32139|32119|32139.3|32119.3|32139.3|32119.3|32138.8|32118.8|5
1641328900000|2022-01-04 20:41:40|32139.2|32119.2|32139.4|32119.4|32140.1|32120.1|32138.8|32118.8|20
1641328910000|2022-01-04 20:41:50|32140.3|32120.3|32140.6|32120.6|32140.8|32120.8|32139.5|32119.5|22
1641328920000|2022-01-04 20:42:00|32140.4|32120.4|32141.5|32121.5|32162.6|32123.2|32139.5|32109.9|26
1641328930000|2022-01-04 20:42:10|32141.4|32121.4|32141.7|32121.7|32141.7|32121.7|32141.3|32121.3|9
1641328940000|2022-01-04 20:42:20|32141.4|32121.4|32141.8|32121.8|32142.1|32122.1|32141.2|32121.2|7
1641328950000|2022-01-04 20:42:30|32141.7|32121.7|32140.4|32120.4|32141.7|32121.7|32140.4|32120.4|8
1641328960000|2022-01-04 20:42:40|32140.5|32120.5|32140.2|32120.2|32141.8|32121.8|32139.8|32119.8|7
1641328970000|2022-01-04 20:42:50|32140.9|32120.9|32140.5|32120.5|32141.6|32121.6|32140|32120|13
1641328980000|2022-01-04 20:43:00|32140.9|32120.9|32141.6|32121.6|32141.6|32121.6|32140.5|32120.5|13
1641328990000|2022-01-04 20:43:10|32141.3|32121.3|32137.8|32117.8|32141.3|32121.3|32137.3|32117.3|16
1641329000000|2022-01-04 20:43:20|32138.2|32118.2|32138.6|32118.6|32139.6|32119.6|32138.1|32118.1|12
1641329010000|2022-01-04 20:43:30|32138.5|32118.5|32139.7|32119.7|32139.7|32119.7|32138.5|32118.5|8
1641329020000|2022-01-04 20:43:40|32139.6|32119.6|32140.7|32120.7|32140.7|32120.7|32139.3|32119.3|10
1641329030000|2022-01-04 20:43:50|32140.8|32120.8|32140.3|32120.3|32140.8|32120.8|32139.8|32119.8|14
1641329040000|2022-01-04 20:44:00|32140.5|32120.5|32137.7|32117.7|32140.5|32120.5|32137.7|32117.7|18
1641329050000|2022-01-04 20:44:10|32138|32118|32152.8|32102.8|32153.3|32118|32136.8|32102.7|16
1641329060000|2022-01-04 20:44:20|32153.4|32103.4|32140.5|32120.5|32153.5|32120.7|32138.9|32103.4|17
1641329070000|2022-01-04 20:44:30|32140.2|32120.2|32140.3|32120.3|32140.9|32120.9|32140|32120|16
1641329080000|2022-01-04 20:44:40|32140.2|32120.2|32140|32120|32140.7|32120.7|32139.5|32119.5|13
1641329090000|2022-01-04 20:44:50|32140.1|32120.1|32140.1|32120.1|32141.3|32121.3|32139.9|32119.9|6
1641329100000|2022-01-04 20:45:00|32174.4|32123.6|32204|32130|32204|32130|32171.8|32111.3|30
1641329110000|2022-01-04 20:45:10|32201.5|32129.8|32178.8|32128.8|32204|32133.8|32175.5|32109|24
1641329120000|2022-01-04 20:45:20|32182.2|32123.4|32184.6|32127.6|32196.5|32130|32178.5|32123.4|26
1641329130000|2022-01-04 20:45:30|32186.7|32128.3|32177.5|32127.5|32189.9|32130.8|32177|32125.8|13
1641329140000|2022-01-04 20:45:40|32177.3|32127.3|32185.2|32127.9|32191.3|32128|32174.7|32124.7|13
1641329150000|2022-01-04 20:45:50|32181.9|32128.1|32177.8|32127.8|32186.7|32130.2|32177.7|32127.7|8
1641329160000|2022-01-04 20:46:00|32179.9|32129.9|32192|32128.3|32200.4|32130.1|32179.9|32120.9|15
1641329170000|2022-01-04 20:46:10|32192.2|32123.8|32182.9|32127.6|32194.4|32128.5|32177|32123.8|20
1641329180000|2022-01-04 20:46:20|32178.4|32128.4|32183.4|32127.7|32196.6|32129.9|32178.4|32122.7|24
1641329190000|2022-01-04 20:46:30|32179.6|32128.7|32176.7|32126.7|32198.8|32128.7|32176.6|32122.9|23
1641329200000|2022-01-04 20:46:40|32176.9|32126.9|32180.8|32126.8|32186|32128.1|32176.1|32124.9|16
1641329210000|2022-01-04 20:46:50|32183.5|32126.2|32185.8|32124|32185.8|32127.5|32178.7|32124|13
1641329220000|2022-01-04 20:47:00|32188.5|32123.5|32176.4|32126.4|32192.8|32126.6|32176.4|32120.5|10
1641329230000|2022-01-04 20:47:10|32184.6|32122.5|32179.2|32125.6|32184.6|32127.3|32177.3|32122.5|7
1641329240000|2022-01-04 20:47:20|32174.9|32124.9|32186.1|32126.7|32188.3|32129|32173.4|32123.4|18
1641329250000|2022-01-04 20:47:30|32188.6|32127.1|32180.8|32127|32188.6|32128.1|32180.6|32125.1|13
1641329260000|2022-01-04 20:47:40|32180.3|32128.2|32179.6|32129.6|32188.3|32129.6|32177.3|32125.9|10
1641329270000|2022-01-04 20:47:50|32188.4|32131.8|32183|32129.8|32206.7|32132.3|32181.7|32129.8|15
1641329280000|2022-01-04 20:48:00|32196.1|32131.4|32196|32122.9|32202|32132.2|32178|32120.1|14
1641329290000|2022-01-04 20:48:10|32195.3|32124|32188.6|32126.4|32197.4|32127.6|32176.8|32121.5|8
1641329300000|2022-01-04 20:48:20|32183.7|32127.2|32186.6|32127.6|32192.7|32127.6|32183.7|32125.4|11
1641329310000|2022-01-04 20:48:30|32188.9|32128.3|32200.6|32117.3|32200.6|32132.1|32183.2|32117.3|9
1641329320000|2022-01-04 20:48:40|32185.5|32124.1|32193.7|32129.6|32200.4|32133.1|32176.4|32124.1|21
1641329330000|2022-01-04 20:48:50|32197.2|32124.6|32194.7|32131.7|32198.8|32132.1|32183.6|32124.6|21
1641329340000|2022-01-04 20:49:00|32190.9|32132|32196.3|32133.9|32197.4|32133.9|32185.1|32127.5|16
1641329350000|2022-01-04 20:49:10|32186|32132.8|32188.7|32131.7|32193.4|32133|32185.4|32130.6|17
1641329360000|2022-01-04 20:49:20|32191.2|32132.5|32188.7|32136.3|32191.2|32136.3|32186.4|32131.6|10
1641329370000|2022-01-04 20:49:30|32193|32136.4|32185.2|32135.2|32202|32137.7|32184|32134|16
1641329380000|2022-01-04 20:49:40|32196.4|32121.9|32192.4|32130.7|32199.9|32132.4|32178.8|32119.1|16
1641329390000|2022-01-04 20:49:50|32195.6|32128.1|32198.1|32129.7|32199.5|32133|32188.8|32126.1|15
1641329400000|2022-01-04 20:50:00|32198.3|32130.6|32196.3|32132.3|32200.3|32133.5|32192.4|32130.3|16
1641329410000|2022-01-04 20:50:10|32196.4|32130|32183.7|32132.4|32197.4|32133.2|32183.7|32128.8|24
1641329420000|2022-01-04 20:50:20|32188.5|32128|32200.1|32126.9|32200.1|32131.6|32179|32126.9|23
1641329430000|2022-01-04 20:50:30|32189|32127.8|32187|32129.5|32200.5|32135.7|32178.4|32124.2|24
1641329440000|2022-01-04 20:50:40|32184.1|32134|32197.2|32135.6|32197.2|32136.7|32179.1|32129.1|23
1641329450000|2022-01-04 20:50:50|32196.9|32136.6|32190.4|32131.8|32200.5|32136.6|32185.5|32131.8|15
1641329460000|2022-01-04 20:51:00|32197|32124.8|32193.2|32132|32201.3|32134.3|32185.3|32121.1|16
1641329470000|2022-01-04 20:51:10|32194.8|32133|32195.6|32133.8|32195.6|32134.5|32184.8|32130.8|19
1641329480000|2022-01-04 20:51:20|32195.3|32135|32188.1|32133.4|32201.7|32135|32186.5|32130.2|16
1641329490000|2022-01-04 20:51:30|32193|32135|32197.4|32132.6|32197.8|32135|32189.7|32132.2|14
1641329500000|2022-01-04 20:51:40|32199.3|32133.7|32194.7|32134.1|32202.9|32137.2|32191.2|32131.9|17
1641329510000|2022-01-04 20:51:50|32197.2|32134.6|32194.1|32132.6|32201.6|32135.4|32187.3|32130.2|19
1641329520000|2022-01-04 20:52:00|32194.8|32132.8|32190.7|32130.6|32197.2|32134.8|32186.7|32130.6|19
1641329530000|2022-01-04 20:52:10|32189.3|32131.5|32191.4|32127.9|32206|32137|32174.4|32124.4|17
1641329540000|2022-01-04 20:52:20|32197.6|32131.2|32189.2|32127.1|32200.9|32132.6|32188.3|32123.8|18
1641329550000|2022-01-04 20:52:30|32180.2|32130.2|32187.4|32129.2|32194.3|32135.2|32179.4|32127.1|12
1641329560000|2022-01-04 20:52:40|32193.3|32131.2|32189.6|32132.7|32203.4|32132.7|32189.3|32127.7|12
1641329570000|2022-01-04 20:52:50|32189.8|32132.9|32191.3|32129.3|32193.3|32132.9|32188.1|32129.3|9
1641329580000|2022-01-04 20:53:00|32198.2|32124|32191.5|32129.8|32201.5|32130.9|32188.5|32124|16
1641329590000|2022-01-04 20:53:10|32189.7|32128.8|32191.4|32129.8|32193.4|32131.4|32184.7|32128.8|18
1641329600000|2022-01-04 20:53:20|32189.8|32128.5|32187.6|32130.1|32199.2|32134.8|32185.1|32127.2|28
1641329610000|2022-01-04 20:53:30|32187.5|32130.5|32181.1|32131.1|32195.8|32136.5|32181.1|32130.3|28
1641329620000|2022-01-04 20:53:40|32190.8|32134.4|32188.9|32133.4|32199|32137.3|32182.5|32126|26
1641329630000|2022-01-04 20:53:50|32193.2|32132.9|32190.5|32128.5|32197.9|32132.9|32183.8|32128.4|20
1641329640000|2022-01-04 20:54:00|32190.6|32129.2|32198.1|32128.1|32208.5|32129.6|32184|32120.5|21
1641329650000|2022-01-04 20:54:10|32182.1|32132.1|32195.6|32130|32197.7|32133.8|32182.1|32125.9|24
1641329660000|2022-01-04 20:54:20|32205|32132|32183.1|32129.6|32205|32135.8|32180.5|32127.8|16
1641329670000|2022-01-04 20:54:30|32183.7|32131|32192.8|32131.5|32194.2|32133.4|32178.4|32128.4|20
1641329680000|2022-01-04 20:54:40|32190.3|32130.9|32196.4|32133.1|32197.6|32134.6|32185.3|32130.7|20
1641329690000|2022-01-04 20:54:50|32206|32133|32184.2|32134.2|32206|32136.2|32183.3|32129|27
1641329700000|2022-01-04 20:55:00|32196.9|32133.6|32193.5|32135.7|32198.8|32138.6|32182|32132|28
1641329710000|2022-01-04 20:55:10|32191.3|32136.3|32195.1|32139|32201|32139.9|32187.3|32135.7|19
1641329720000|2022-01-04 20:55:20|32192.8|32138|32192.2|32134.2|32195.7|32139.6|32185.8|32133|22
1641329730000|2022-01-04 20:55:30|32192.5|32133.3|32187.6|32136|32192.5|32136|32184.3|32133.3|19
1641329740000|2022-01-04 20:55:40|32186.3|32135.8|32191.6|32135.9|32195.5|32136|32182.6|32132.6|14
1641329750000|2022-01-04 20:55:50|32189.6|32134.9|32198.4|32136.6|32209|32138.9|32185.5|32133.9|22
1641329760000|2022-01-04 20:56:00|32191.5|32137.6|32194.4|32137.3|32203.4|32137.9|32190.4|32130.6|19
1641329770000|2022-01-04 20:56:10|32194.8|32137.8|32194.5|32129.6|32198|32138.3|32180.6|32123.6|27
1641329780000|2022-01-04 20:56:20|32182.4|32132.4|32191.9|32136|32204.5|32136|32178.3|32120.9|27
1641329790000|2022-01-04 20:56:30|32188.4|32136.2|32185.1|32129.2|32204|32137.9|32179.3|32126.3|21
1641329800000|2022-01-04 20:56:40|32192.8|32130.8|32188|32126.2|32195.8|32135.6|32176.7|32121.7|29
1641329810000|2022-01-04 20:56:50|32189.5|32127.1|32207|32137|32208|32137|32176.1|32123.3|29
1641329820000|2022-01-04 20:57:00|32202|32124.5|32205|32133|32205|32137.3|32181.1|32124.1|32
1641329830000|2022-01-04 20:57:10|32191.1|32131.4|32191.2|32131.2|32212.7|32138.8|32181.9|32128.8|31
1641329840000|2022-01-04 20:57:20|32198.1|32131.9|32187.4|32135.2|32202.2|32137|32182|32128.7|28
1641329850000|2022-01-04 20:57:30|32189.4|32135.3|32205.1|32131.9|32205.1|32137.1|32182.1|32131.4|33
1641329860000|2022-01-04 20:57:40|32192.7|32130|32182.9|32132.9|32201.9|32138.5|32178.8|32125.9|29
1641329870000|2022-01-04 20:57:50|32180.3|32130.3|32186.6|32127|32211.3|32134.9|32180.3|32123.6|32
1641329880000|2022-01-04 20:58:00|32189.7|32125.4|32183|32133|32201.6|32134.8|32180.6|32125.4|28
1641329890000|2022-01-04 20:58:10|32186.8|32133.8|32185.5|32135.5|32194.6|32138.1|32179.4|32129.4|32
1641329900000|2022-01-04 20:58:20|32184.8|32134.8|32185.1|32127.2|32205.6|32136.5|32178.4|32127.2|32
1641329910000|2022-01-04 20:58:30|32190.1|32117.9|32173.8|32123.8|32190.1|32137.6|32157.3|32117.9|24
1641329920000|2022-01-04 20:58:40|32173.5|32123.5|32171.8|32121.8|32176.5|32137.8|32154.4|32121.4|17
1641329930000|2022-01-04 20:58:50|32156.6|32136.6|32169.1|32119.1|32171.7|32136.6|32156.6|32119.1|19
1641329940000|2022-01-04 20:59:00|32169.6|32119.6|32170.4|32120.4|32171.5|32121.5|32169.5|32119.5|21
1641329950000|2022-01-04 20:59:10|32170.2|32120.2|32169.4|32119.4|32170.2|32131.5|32151.5|32117.2|25
1641329960000|2022-01-04 20:59:20|32169.5|32119.5|32170.7|32120.7|32171|32121|32169.4|32119.4|17
1641329970000|2022-01-04 20:59:30|32170.3|32120.3|32168.3|32118.3|32170.4|32120.4|32165.5|32115.5|20
1641329980000|2022-01-04 20:59:40|32166.7|32116.7|32167.8|32117.8|32171.3|32121.3|32166.7|32116.7|28
1641329990000|2022-01-04 20:59:50|32168.9|32118.9|32171|32121|32172.5|32122.5|32168.6|32118.6|28
1641330000000|2022-01-04 21:00:00|32172.1|32122.1|32169.6|32119.6|32172.7|32122.7|32168|32118|34
1641330010000|2022-01-04 21:00:10|32170.3|32120.3|32173.1|32123.1|32174.6|32124.6|32170.3|32120.3|20
1641330020000|2022-01-04 21:00:20|32175|32125|32173.1|32123.1|32175|32125|32169.2|32118.1|25
1641330030000|2022-01-04 21:00:30|32187|32129.3|32199.5|32128.5|32199.5|32130.3|32177.8|32126.2|20
1641330040000|2022-01-04 21:00:40|32198.4|32127.9|32195.8|32128.3|32198.4|32130.4|32186.6|32125|17
1641330050000|2022-01-04 21:00:50|32191.6|32127.1|32183.9|32128.2|32191.6|32129.9|32174.3|32124.3|23
1641330060000|2022-01-04 21:01:00|32182.4|32129.1|32173.7|32123.7|32182.4|32129.1|32164.5|32113.2|35
1641330070000|2022-01-04 21:01:10|32173.8|32123.8|32173.8|32113.9|32188.9|32127.2|32163.4|32113.4|33
1641330080000|2022-01-04 21:01:20|32172.6|32115.4|32163.2|32113.2|32186.6|32120.5|32160.1|32110.1|33
1641330090000|2022-01-04 21:01:30|32162.6|32112.6|32164.2|32114.2|32181.8|32124.2|32160.3|32109.8|36
1641330100000|2022-01-04 21:01:40|32164.3|32114.3|32165.4|32115.4|32166.3|32116.3|32164.3|32111.7|15
1641330110000|2022-01-04 21:01:50|32165.3|32115.3|32164.9|32114.9|32176.8|32118.7|32164.1|32114.1|24
1641330120000|2022-01-04 21:02:00|32165|32115|32162.9|32112.9|32174.3|32123.9|32161.6|32111.6|31
1641330130000|2022-01-04 21:02:10|32162|32112|32162.8|32112.8|32177|32123|32160.6|32110.1|31
1641330140000|2022-01-04 21:02:20|32163.3|32113.3|32161.8|32111.8|32174.4|32119.1|32161.4|32111.4|26
1641330150000|2022-01-04 21:02:30|32161.5|32111.5|32170.4|32117.2|32174.9|32119.9|32161.4|32111.4|23
1641330160000|2022-01-04 21:02:40|32171.5|32118.2|32164.2|32114.2|32171.5|32118.2|32163.4|32113.4|19
1641330170000|2022-01-04 21:02:50|32164.4|32114.4|32164.3|32114.3|32164.6|32114.6|32163.6|32113.6|7
1641330180000|2022-01-04 21:03:00|32163.2|32113.2|32163.6|32113.6|32164.1|32114.1|32163.2|32113.2|14
1641330190000|2022-01-04 21:03:10|32163.7|32113.7|32163.8|32113.8|32171.3|32118|32163|32113|23
1641330200000|2022-01-04 21:03:20|32164.6|32114.6|32164.2|32114.2|32172.2|32120.6|32163.2|32113.2|18
1641330210000|2022-01-04 21:03:30|32164|32114|32165|32115|32172|32119|32162.8|32112.8|24
1641330220000|2022-01-04 21:03:40|32163.6|32113.6|32163.5|32113.5|32165|32115|32163|32113|25
1641330230000|2022-01-04 21:03:50|32164.9|32114.9|32164.1|32114.1|32165.7|32115.7|32163.5|32113.5|31
1641330240000|2022-01-04 21:04:00|32164.4|32114.4|32164.1|32114.1|32164.6|32114.6|32162.3|32112.3|16
1641330250000|2022-01-04 21:04:10|32163.7|32113.7|32164.9|32114.9|32166.1|32116.1|32163.6|32113.6|16
1641330260000|2022-01-04 21:04:20|32164.8|32114.8|32166.8|32116.8|32167.6|32117.6|32164.8|32114.8|9
1641330270000|2022-01-04 21:04:30|32166.5|32116.5|32165.8|32115.8|32166.7|32116.7|32165.1|32115.1|11
1641330280000|2022-01-04 21:04:40|32166.1|32116.1|32166|32116|32166.2|32116.2|32165.4|32115.4|9
1641330290000|2022-01-04 21:04:50|32165.9|32115.9|32165.3|32115.3|32166.1|32116.1|32164.7|32114.7|15
1641330300000|2022-01-04 21:05:00|32165.5|32115.5|32168|32118|32169|32119|32165.4|32115.4|21
1641330310000|2022-01-04 21:05:10|32169|32119|32169.3|32119.3|32169.3|32119.3|32167.9|32117.9|8
1641330320000|2022-01-04 21:05:20|32168.6|32118.6|32167.8|32117.8|32168.6|32118.6|32166.7|32116.7|12
1641330330000|2022-01-04 21:05:30|32168.1|32118.1|32167.8|32117.8|32168.1|32118.1|32167.1|32117.1|6
1641330340000|2022-01-04 21:05:40|32167.7|32117.7|32167.7|32117.7|32168.1|32118.1|32167.2|32117.2|10
1641330350000|2022-01-04 21:05:50|32168.6|32118.6|32168.4|32118.4|32168.9|32118.9|32168.4|32118.4|8
1641330360000|2022-01-04 21:06:00|32168.8|32118.8|32168.3|32118.3|32168.8|32118.8|32168.1|32118.1|7
1641330370000|2022-01-04 21:06:10|32168.4|32118.4|32167.4|32117.4|32168.9|32118.9|32167.4|32117.4|9
1641330380000|2022-01-04 21:06:20|32167.6|32117.6|32168|32118|32168.2|32118.2|32167.4|32117.4|5
1641330390000|2022-01-04 21:06:30|32168.2|32118.2|32168.2|32118.2|32168.7|32118.7|32167.2|32117.2|11
1641330400000|2022-01-04 21:06:40|32168|32118|32168|32118|32168.3|32118.3|32168|32118|7
1641330410000|2022-01-04 21:06:50|32168.1|32118.1|32168.1|32118.1|32168.3|32118.3|32168.1|32118.1|4
1641330420000|2022-01-04 21:07:00|32168.2|32118.2|32168.8|32118.8|32168.9|32118.9|32168.1|32118.1|5
1641330430000|2022-01-04 21:07:10|32168.7|32118.7|32168.4|32118.4|32169.4|32119.4|32167.9|32117.9|11
1641330440000|2022-01-04 21:07:20|32168.1|32118.1|32168.3|32118.3|32169.1|32119.1|32168.1|32118.1|11
1641330450000|2022-01-04 21:07:30|32168.8|32118.8|32170.3|32120.3|32171.6|32121.6|32168.6|32118.6|18
1641330460000|2022-01-04 21:07:40|32170.6|32120.6|32169.8|32119.8|32171.4|32121.4|32169.7|32119.7|16
1641330470000|2022-01-04 21:07:50|32170.1|32120.1|32169.9|32119.9|32170.7|32120.7|32169.9|32119.9|8
1641330480000|2022-01-04 21:08:00|32170.1|32120.1|32169.7|32119.7|32170.1|32120.1|32168.7|32118.7|11
1641330490000|2022-01-04 21:08:10|32170.2|32120.2|32168|32118|32170.2|32120.2|32167|32117|15
1641330500000|2022-01-04 21:08:20|32167.8|32117.8|32168.8|32118.8|32173.7|32123.7|32167.4|32115.8|31
1641330510000|2022-01-04 21:08:30|32173|32123|32169.6|32119.6|32178.6|32126.5|32167.9|32117.9|31
1641330520000|2022-01-04 21:08:40|32169.9|32119.9|32170.3|32120.3|32170.6|32120.6|32169.4|32119.4|13
1641330530000|2022-01-04 21:08:50|32170.1|32120.1|32170.7|32120.7|32170.7|32120.7|32169.9|32119.9|10
1641330540000|2022-01-04 21:09:00|32170.1|32120.1|32170.2|32120.2|32170.3|32120.3|32169.7|32119.7|12
1641330550000|2022-01-04 21:09:10|32169.6|32119.6|32168.4|32118.4|32170.3|32120.3|32167.9|32117.9|16
1641330560000|2022-01-04 21:09:20|32168.8|32118.8|32170.5|32120.5|32171.3|32121.3|32167.8|32117.8|22
1641330570000|2022-01-04 21:09:30|32171.9|32121.9|32171.7|32121.7|32174.1|32124.1|32169.9|32119.9|29
1641330580000|2022-01-04 21:09:40|32173.4|32123.4|32172.8|32122.8|32174|32124|32172.7|32122.7|11
1641330590000|2022-01-04 21:09:50|32173|32123|32173.6|32123.6|32173.7|32123.7|32172.4|32122.4|15
1641330600000|2022-01-04 21:10:00|32173.7|32123.7|32173.4|32123.4|32174.5|32124.5|32173.2|32123.2|14
1641330610000|2022-01-04 21:10:10|32173.2|32123.2|32174.1|32124.1|32175.2|32125.2|32173.2|32123.2|9
1641330620000|2022-01-04 21:10:20|32174.3|32124.3|32174.1|32124.1|32174.8|32138.9|32158.9|32123.1|15
1641330630000|2022-01-04 21:10:30|32174.7|32124.7|32173.1|32123.1|32174.7|32124.7|32172.4|32122.4|11
1641330640000|2022-01-04 21:10:40|32169.9|32119.9|32172.6|32122.6|32174.7|32124.7|32169.9|32119.9|22
1641330650000|2022-01-04 21:10:50|32160.1|32140.1|32173.2|32123.2|32179.4|32140.1|32160.1|32121.9|20
1641330660000|2022-01-04 21:11:00|32172.7|32122.7|32172.6|32122.6|32173.1|32123.1|32172.4|32122.4|9
1641330670000|2022-01-04 21:11:10|32172.5|32122.5|32174.1|32124.1|32174.6|32124.6|32172.5|32122.5|13
1641330680000|2022-01-04 21:11:20|32173.8|32123.8|32173.4|32123.4|32184.3|32134.3|32172.8|32122.8|21
1641330690000|2022-01-04 21:11:30|32173.3|32123.3|32173.5|32123.5|32178.3|32128.3|32172.3|32122.3|23
1641330700000|2022-01-04 21:11:40|32172.5|32122.5|32173.7|32123.7|32180.5|32128.2|32172.5|32122.5|27
1641330710000|2022-01-04 21:11:50|32173.5|32123.5|32182.1|32130.3|32182.5|32130.4|32173.1|32123.1|26
1641330720000|2022-01-04 21:12:00|32176.1|32126.1|32175.9|32125.9|32176.5|32126.5|32174.7|32124.7|21
1641330730000|2022-01-04 21:12:10|32175.7|32125.7|32175|32125|32190.2|32130.6|32174.5|32124.5|29
1641330740000|2022-01-04 21:12:20|32174.8|32124.8|32174.1|32124.1|32175.3|32125.3|32173.7|32123.7|15
1641330750000|2022-01-04 21:12:30|32173.7|32123.7|32175|32125|32175.8|32125.8|32173.5|32123.5|11
1641330760000|2022-01-04 21:12:40|32175.3|32125.3|32173.6|32123.6|32186|32131|32172|32122|29
1641330770000|2022-01-04 21:12:50|32174|32124|32173.5|32123.5|32185.6|32133|32172.2|32122.2|16
1641330780000|2022-01-04 21:13:00|32173|32123|32172.8|32122.8|32183.1|32128.8|32171.1|32121.1|32
1641330790000|2022-01-04 21:13:10|32173|32123|32174.2|32124.2|32174.9|32124.9|32172.3|32122.3|11
1641330800000|2022-01-04 21:13:20|32174|32124|32171.4|32121.4|32182.4|32129.2|32170.8|32120.8|20
1641330810000|2022-01-04 21:13:30|32171|32121|32170.6|32120.6|32171.3|32121.3|32170.5|32120.5|9
1641330820000|2022-01-04 21:13:40|32170.7|32120.7|32171|32121|32172|32122|32170.6|32120.6|14
1641330830000|2022-01-04 21:13:50|32170.9|32120.9|32172.6|32122.6|32181.2|32127.8|32170|32120|28
1641330840000|2022-01-04 21:14:00|32172.4|32122.4|32172.5|32122.5|32174.7|32124.7|32170.4|32120.4|15
1641330850000|2022-01-04 21:14:10|32172|32122|32180.4|32125.5|32180.4|32126.7|32171.9|32121.9|14
1641330860000|2022-01-04 21:14:20|32174.8|32124.8|32171.9|32121.9|32174.8|32124.8|32171.6|32121.6|15
1641330870000|2022-01-04 21:14:30|32172.5|32122.5|32173.2|32123.2|32177.2|32125.9|32170.3|32120.3|21
1641330880000|2022-01-04 21:14:40|32171.6|32121.6|32171.5|32121.5|32172.8|32122.8|32171.4|32121.4|13
1641330890000|2022-01-04 21:14:50|32171.4|32121.4|32170.8|32120.8|32179.2|32128|32170.8|32120.8|19
1641330900000|2022-01-04 21:15:00|32171.9|32121.9|32172.1|32122.1|32184.6|32129|32171.4|32121.4|25
1641330910000|2022-01-04 21:15:10|32174.9|32124.9|32171.8|32121.8|32174.9|32124.9|32171.6|32121.6|8
1641330920000|2022-01-04 21:15:20|32172.2|32122.2|32181.4|32127.7|32184.9|32127.8|32170.2|32120.2|21
1641330930000|2022-01-04 21:15:30|32173.3|32123.3|32170.8|32120.8|32174.1|32124.1|32170|32120|14
1641330940000|2022-01-04 21:15:40|32170.5|32120.5|32172|32122|32180.2|32129.2|32169.9|32119.9|18
1641330950000|2022-01-04 21:15:50|32171.2|32121.2|32170.1|32120.1|32172.1|32122.1|32170.1|32120.1|8
1641330960000|2022-01-04 21:16:00|32170.6|32120.6|32170.5|32120.5|32170.6|32120.6|32170.5|32120.5|4
1641330970000|2022-01-04 21:16:10|32170.2|32120.2|32173.8|32123.8|32173.8|32123.8|32170.1|32120.1|6
1641330980000|2022-01-04 21:16:20|32172.8|32122.8|32173.2|32123.2|32175.2|32125.2|32172.6|32122.6|7
1641330990000|2022-01-04 21:16:30|32173.4|32123.4|32170.2|32120.2|32173.4|32123.4|32169.3|32119.3|6
1641331000000|2022-01-04 21:16:40|32170.1|32120.1|32172.8|32122.8|32178.2|32127|32170.1|32120.1|17
1641331010000|2022-01-04 21:16:50|32172.4|32122.4|32174.1|32124.1|32178.3|32128.3|32172.1|32122.1|27
1641331020000|2022-01-04 21:17:00|32174|32124|32174|32124|32174.3|32124.3|32173.3|32123.3|23
1641331030000|2022-01-04 21:17:10|32173.5|32123.5|32174.7|32124.7|32175.3|32125.3|32173.4|32123.4|19
1641331040000|2022-01-04 21:17:20|32174.8|32124.8|32174.1|32124.1|32174.8|32124.8|32173.9|32123.9|11
1641331050000|2022-01-04 21:17:30|32176|32126|32174.2|32124.2|32176|32126|32173.8|32123.8|12
1641331060000|2022-01-04 21:17:40|32173.9|32123.9|32173.4|32123.4|32173.9|32123.9|32173.1|32123.1|5
1641331070000|2022-01-04 21:17:50|32173.3|32123.3|32176.6|32126.6|32176.6|32126.6|32172.8|32122.8|13
1641331080000|2022-01-04 21:18:00|32175.9|32125.9|32175.1|32125.1|32175.9|32125.9|32171.8|32121.8|4
1641331090000|2022-01-04 21:18:10|32174.3|32124.3|32174.9|32124.9|32175.5|32125.5|32174.3|32124.3|5
1641331100000|2022-01-04 21:18:20|32175.4|32125.4|32175.2|32125.2|32175.9|32125.9|32174.2|32124.2|5
1641331110000|2022-01-04 21:18:30|32175|32125|32173.8|32123.8|32175|32125|32173.7|32123.7|10
1641331120000|2022-01-04 21:18:40|32173.5|32123.5|32173.8|32123.8|32173.8|32123.8|32170.6|32120.6|20
1641331130000|2022-01-04 21:18:50|32173.5|32123.5|32173.8|32123.8|32174.2|32124.2|32172.1|32122.1|17
1641331140000|2022-01-04 21:19:00|32173.5|32123.5|32170.3|32120.3|32174.1|32124.1|32170.3|32120.3|11
1641331150000|2022-01-04 21:19:10|32170.4|32120.4|32167.5|32117.5|32173.2|32123.2|32167.3|32117.3|14
1641331160000|2022-01-04 21:19:20|32167.9|32117.9|32168.2|32118.2|32168.7|32118.7|32167.7|32117.7|11
1641331170000|2022-01-04 21:19:30|32168.3|32118.3|32167.7|32117.7|32169.9|32119.9|32167.5|32117.5|11
1641331180000|2022-01-04 21:19:40|32167.8|32117.8|32170.7|32120.7|32170.7|32120.7|32167.4|32117.4|7
1641331190000|2022-01-04 21:19:50|32170.3|32120.3|32169.3|32119.3|32171.5|32121.5|32167.5|32117.5|17
1641331200000|2022-01-04 21:20:00|32169.7|32119.7|32168.7|32118.7|32169.7|32119.7|32168.2|32118.2|12
1641331210000|2022-01-04 21:20:10|32168.9|32118.9|32172|32122|32172|32122|32168.6|32118.6|11
1641331220000|2022-01-04 21:20:20|32171.8|32121.8|32170.8|32120.8|32172|32122|32170.8|32120.8|8
1641331230000|2022-01-04 21:20:30|32172.1|32122.1|32172|32122|32172.9|32122.9|32171.5|32121.5|6
1641331240000|2022-01-04 21:20:40|32171.7|32121.7|32170.1|32120.1|32173.6|32123.6|32170.1|32120.1|6
1641331250000|2022-01-04 21:20:50|32170|32120|32169.8|32119.8|32170|32120|32169.8|32119.8|3
1641331260000|2022-01-04 21:21:00|32170.7|32120.7|32170.4|32120.4|32171|32121|32170.4|32120.4|6
1641331270000|2022-01-04 21:21:10|32170.7|32120.7|32169.4|32119.4|32170.7|32120.7|32169.4|32119.4|9
1641331280000|2022-01-04 21:21:20|32169.9|32119.9|32169.3|32119.3|32169.9|32119.9|32169.3|32119.3|4
1641331290000|2022-01-04 21:21:30|32169.2|32119.2|32170.3|32120.3|32171.1|32121.1|32169.2|32119.2|6
1641331300000|2022-01-04 21:21:40|32170.2|32120.2|32169.9|32119.9|32170.4|32120.4|32169.9|32119.9|5
1641331310000|2022-01-04 21:21:50|32169.3|32119.3|32170.5|32120.5|32171.9|32121.9|32169.3|32119.3|7
1641331320000|2022-01-04 21:22:00|32170.3|32120.3|32170.5|32120.5|32171.7|32136.5|32156.5|32119.2|9
1641331330000|2022-01-04 21:22:10|32170.6|32120.6|32175.1|32125.1|32175.7|32125.7|32169.6|32119.6|19
1641331340000|2022-01-04 21:22:20|32175.4|32125.4|32173.9|32123.9|32175.4|32125.4|32173.4|32123.4|7
1641331350000|2022-01-04 21:22:30|32174.6|32124.6|32172.9|32122.9|32175.3|32125.3|32172.9|32122.9|9
1641331360000|2022-01-04 21:22:40|32174.1|32124.1|32174.3|32124.3|32174.6|32124.6|32172.7|32122.7|11
1641331370000|2022-01-04 21:22:50|32175.8|32125.8|32171.8|32121.8|32175.8|32125.8|32170.8|32120.8|14
1641331380000|2022-01-04 21:23:00|32171.6|32121.6|32172.8|32122.8|32175.9|32125.9|32171.6|32121.6|15
1641331390000|2022-01-04 21:23:10|32174.3|32124.3|32174.1|32124.1|32175.1|32125.1|32172.7|32122.7|11
1641331400000|2022-01-04 21:23:20|32173|32123|32174.2|32124.2|32174.2|32124.2|32171|32121|15
1641331410000|2022-01-04 21:23:30|32172.9|32122.9|32171.8|32121.8|32173.1|32123.1|32171.3|32121.3|14
1641331420000|2022-01-04 21:23:40|32171.4|32121.4|32172|32122|32172.5|32122.5|32170.8|32120.8|8
1641331430000|2022-01-04 21:23:50|32172.5|32122.5|32170|32120|32172.5|32122.5|32170|32120|7
1641331440000|2022-01-04 21:24:00|32170.2|32120.2|32170.9|32120.9|32171.9|32121.9|32170.2|32120.2|6
1641331450000|2022-01-04 21:24:10|32171.5|32121.5|32170.2|32120.2|32172.3|32122.3|32170.2|32120.2|9
1641331460000|2022-01-04 21:24:20|32170.6|32120.6|32171.3|32121.3|32171.7|32121.7|32169.2|32119.2|7
1641331470000|2022-01-04 21:24:30|32172.3|32122.3|32170.6|32120.6|32172.3|32122.3|32170.6|32120.6|7
1641331480000|2022-01-04 21:24:40|32170.4|32120.4|32169.4|32119.4|32172|32122|32168.3|32118.3|10
1641331490000|2022-01-04 21:24:50|32169.5|32119.5|32171|32121|32172.5|32122.5|32169.5|32119.5|8
1641331500000|2022-01-04 21:25:00|32170.8|32120.8|32170.7|32120.7|32171.4|32121.4|32170|32120|10
1641331510000|2022-01-04 21:25:10|32170.5|32120.5|32172.2|32122.2|32172.2|32122.2|32170.5|32120.5|5
1641331520000|2022-01-04 21:25:20|32171.1|32121.1|32170.3|32120.3|32171.3|32121.3|32169.2|32119.2|9
1641331530000|2022-01-04 21:25:30|32172.5|32122.5|32168.6|32118.6|32172.5|32122.5|32168.4|32118.4|10
1641331540000|2022-01-04 21:25:40|32173.2|32123.2|32170.5|32120.5|32173.2|32123.2|32168.3|32118.3|9
1641331550000|2022-01-04 21:25:50|32169.7|32119.7|32172.1|32122.1|32172.1|32122.1|32169.1|32119.1|6
1641331560000|2022-01-04 21:26:00|32171.6|32121.6|32169.4|32119.4|32171.6|32121.6|32169.2|32119.2|7
1641331570000|2022-01-04 21:26:10|32168.8|32118.8|32168.3|32118.3|32169|32119|32168.3|32118.3|4
1641331580000|2022-01-04 21:26:20|32170.9|32120.9|32169.3|32119.3|32170.9|32120.9|32169.3|32119.3|6
1641331590000|2022-01-04 21:26:30|32171.8|32121.8|32168.2|32118.2|32171.8|32121.8|32167.6|32117.6|12
1641331600000|2022-01-04 21:26:40|32168.7|32118.7|32168.7|32118.7|32171.8|32121.8|32168.7|32118.7|8
1641331610000|2022-01-04 21:26:50|32169.1|32119.1|32170.4|32120.4|32170.8|32120.8|32169.1|32119.1|6
1641331620000|2022-01-04 21:27:00|32170.2|32120.2|32171.1|32121.1|32171.1|32121.1|32169.2|32119.2|10
1641331630000|2022-01-04 21:27:10|32171.2|32121.2|32169.6|32119.6|32171.6|32121.6|32167.7|32117.7|9
1641331640000|2022-01-04 21:27:20|32157.7|32137.7|32169.6|32119.6|32170.9|32140|32157.7|32119.6|8
1641331650000|2022-01-04 21:27:30|32169.4|32119.4|32168.5|32118.5|32170.3|32120.3|32168.5|32118.5|12
1641331660000|2022-01-04 21:27:40|32168.3|32118.3|32168.4|32118.4|32170.3|32120.3|32168.3|32118.3|10
1641331670000|2022-01-04 21:27:50|32168|32118|32168|32118|32168.5|32118.5|32168|32118|8
1641331680000|2022-01-04 21:28:00|32168.1|32118.1|32168.2|32118.2|32168.5|32118.5|32168.1|32118.1|5
1641331690000|2022-01-04 21:28:10|32167.3|32117.3|32170|32120|32172.4|32122.4|32166.9|32116.9|12
1641331700000|2022-01-04 21:28:20|32169.1|32119.1|32169.4|32119.4|32171.5|32121.5|32168.8|32118.8|13
1641331710000|2022-01-04 21:28:30|32169.6|32119.6|32169.7|32119.7|32169.8|32119.8|32168.8|32118.8|5
1641331720000|2022-01-04 21:28:40|32169.3|32119.3|32170.1|32120.1|32171.2|32121.2|32169.3|32119.3|3
1641331730000|2022-01-04 21:28:50|32167|32117|32169.9|32119.9|32171.6|32121.6|32166.8|32116.8|7
1641331740000|2022-01-04 21:29:00|32170.4|32120.4|32169.1|32119.1|32171.2|32121.2|32169.1|32119.1|13
1641331750000|2022-01-04 21:29:10|32168.1|32118.1|32169.2|32119.2|32169.7|32119.7|32168.1|32118.1|15
1641331760000|2022-01-04 21:29:20|32169.4|32119.4|32168.8|32118.8|32170.2|32120.2|32168.8|32118.8|11
1641331770000|2022-01-04 21:29:30|32167.8|32117.8|32169.1|32119.1|32169.3|32119.3|32167.8|32117.8|12
1641331780000|2022-01-04 21:29:40|32168.8|32118.8|32170.4|32120.4|32170.4|32120.4|32168.8|32118.8|7
1641331790000|2022-01-04 21:29:50|32169.7|32119.7|32169.5|32119.5|32169.7|32119.7|32169.4|32119.4|3
1641331800000|2022-01-04 21:30:00|32169.2|32119.2|32169.9|32119.9|32172.8|32122.6|32168.3|32118.3|22
1641331810000|2022-01-04 21:30:10|32169.2|32119.2|32169|32119|32170.3|32120.3|32168|32118|10
1641331820000|2022-01-04 21:30:20|32169.4|32119.4|32169.9|32119.9|32169.9|32119.9|32168.9|32118.9|12
1641331830000|2022-01-04 21:30:30|32170.1|32120.1|32167.1|32117.1|32170.1|32120.1|32166.6|32116.6|9
1641331840000|2022-01-04 21:30:40|32167.4|32117.4|32166.2|32116.2|32168.9|32118.9|32165.9|32115.9|10
1641331850000|2022-01-04 21:30:50|32165.9|32115.9|32167.7|32117.7|32169.3|32119.3|32165.9|32115.9|13
1641331860000|2022-01-04 21:31:00|32167.6|32117.6|32168.2|32118.2|32168.2|32118.2|32166.4|32116.4|7
1641331870000|2022-01-04 21:31:10|32167.7|32117.7|32167.7|32117.7|32167.7|32117.7|32165.9|32115.9|10
1641331880000|2022-01-04 21:31:20|32169.6|32119.6|32167.5|32117.5|32169.6|32119.6|32167.5|32117.5|8
1641331890000|2022-01-04 21:31:30|32167.9|32117.9|32169.5|32119.5|32169.5|32119.5|32167.1|32117.1|6
1641331900000|2022-01-04 21:31:40|32168.9|32118.9|32168.7|32118.7|32168.9|32118.9|32168.4|32118.4|6
1641331910000|2022-01-04 21:31:50|32169|32119|32169.1|32119.1|32170.6|32120.6|32167.4|32117.4|15
1641331920000|2022-01-04 21:32:00|32169|32119|32168.9|32118.9|32169|32119|32168.4|32118.4|7
1641331930000|2022-01-04 21:32:10|32169.2|32119.2|32168.8|32118.8|32169.2|32119.2|32168.5|32118.5|9
1641331940000|2022-01-04 21:32:20|32168.7|32118.7|32169.3|32119.3|32170.5|32120.5|32167.9|32117.9|6
1641331950000|2022-01-04 21:32:30|32169|32119|32168.3|32118.3|32169.1|32119.1|32167.9|32117.9|9
1641331960000|2022-01-04 21:32:40|32168|32118|32168.9|32118.9|32170.1|32120.1|32167.9|32117.9|14
1641331970000|2022-01-04 21:32:50|32168.6|32118.6|32168.6|32118.6|32169|32119|32168.6|32118.6|6
1641331980000|2022-01-04 21:33:00|32168.9|32118.9|32169.8|32119.8|32169.8|32119.8|32168.6|32118.6|8
1641331990000|2022-01-04 21:33:10|32169.5|32119.5|32168.6|32118.6|32169.5|32119.5|32168.6|32118.6|6
1641332000000|2022-01-04 21:33:20|32167.8|32117.8|32168.6|32118.6|32169.7|32119.7|32167.8|32117.8|7
1641332010000|2022-01-04 21:33:30|32169.2|32119.2|32168.6|32118.6|32169.2|32119.2|32168.6|32118.6|5
1641332020000|2022-01-04 21:33:40|32169|32119|32168.6|32118.6|32169|32119|32167.9|32117.9|10
1641332030000|2022-01-04 21:33:50|32168.8|32118.8|32169.7|32119.7|32170.3|32120.3|32168.8|32118.8|7
1641332040000|2022-01-04 21:34:00|32169.8|32119.8|32169.1|32119.1|32170|32120|32169.1|32119.1|6
1641332050000|2022-01-04 21:34:10|32169|32119|32168.2|32118.2|32170.2|32120.2|32168.2|32118.2|12
1641332060000|2022-01-04 21:34:20|32168.9|32118.9|32171.2|32121.2|32171.2|32121.2|32168|32118|5
1641332070000|2022-01-04 21:34:30|32169.9|32119.9|32170.5|32120.5|32172.4|32122.4|32168.3|32118.3|10
1641332080000|2022-01-04 21:34:40|32168.8|32118.8|32169.7|32119.7|32169.9|32119.9|32168.8|32118.8|9
1641332090000|2022-01-04 21:34:50|32169|32119|32168.6|32118.6|32169.7|32119.7|32168.6|32118.6|8
1641332100000|2022-01-04 21:35:00|32168.7|32118.7|32170.2|32120.2|32170.9|32120.9|32168.7|32118.7|5
1641332110000|2022-01-04 21:35:10|32166.4|32116.4|32168.7|32118.7|32168.7|32118.7|32166.1|32116.1|4
1641332120000|2022-01-04 21:35:20|32168.9|32118.9|32169.9|32119.9|32171.7|32121.7|32168.9|32118.9|4
1641332130000|2022-01-04 21:35:30|32169.4|32119.4|32167|32117|32169.4|32119.4|32167|32117|3
1641332140000|2022-01-04 21:35:40|32166.6|32116.6|32169.9|32119.9|32171.3|32121.3|32166.6|32116.6|9
1641332150000|2022-01-04 21:35:50|32169.5|32119.5|32169.8|32119.8|32173.7|32123.7|32169.4|32117.7|11
1641332160000|2022-01-04 21:36:00|32171.2|32117.9|32173.2|32123.2|32176|32123.7|32171.2|32117.9|17
1641332170000|2022-01-04 21:36:10|32172.7|32122.7|32173.2|32123.2|32173.6|32123.6|32172.2|32121.3|14
1641332180000|2022-01-04 21:36:20|32174.4|32124.4|32169.6|32119.6|32176.2|32124.4|32169.5|32119.5|11
1641332190000|2022-01-04 21:36:30|32169.9|32119.9|32170.9|32120.9|32172.8|32122.8|32169.9|32119.9|9
1641332200000|2022-01-04 21:36:40|32170.6|32120.6|32171.8|32121.8|32172.2|32122.2|32170.6|32120.6|8
1641332210000|2022-01-04 21:36:50|32171.7|32121.7|32173.8|32123.8|32173.9|32123.9|32170.8|32120.8|15
1641332220000|2022-01-04 21:37:00|32174|32124|32173.8|32123.8|32175.4|32125.4|32173.5|32123.5|13
1641332230000|2022-01-04 21:37:10|32173.5|32123.5|32173.7|32123.7|32173.8|32123.8|32173|32123|9
1641332240000|2022-01-04 21:37:20|32173.6|32123.6|32173.4|32123.4|32175.1|32125.1|32172.7|32122.7|8
1641332250000|2022-01-04 21:37:30|32172.9|32122.9|32175.2|32125.2|32175.3|32125.3|32172.2|32122.2|12
1641332260000|2022-01-04 21:37:40|32176.1|32126.1|32176.3|32126.3|32176.7|32126.7|32174|32124|12
1641332270000|2022-01-04 21:37:50|32175.9|32125.9|32176.2|32126.2|32176.8|32126.8|32175.9|32125.9|8
1641332280000|2022-01-04 21:38:00|32175.8|32125.8|32173.9|32123.9|32176.6|32126.6|32173.7|32123.7|10
1641332290000|2022-01-04 21:38:10|32175.5|32125.5|32173.6|32123.6|32175.5|32125.5|32173.3|32123.3|7
1641332300000|2022-01-04 21:38:20|32173.9|32123.9|32172.6|32122.6|32173.9|32123.9|32172.4|32122.4|5
1641332310000|2022-01-04 21:38:30|32175.5|32125.5|32173.5|32123.5|32175.5|32125.5|32173.4|32123.4|13
1641332320000|2022-01-04 21:38:40|32173|32123|32173.3|32123.3|32173.8|32123.8|32172.9|32122.9|8
1641332330000|2022-01-04 21:38:50|32173.6|32123.6|32173.5|32123.5|32174.3|32124.3|32171.6|32121.6|5
1641332340000|2022-01-04 21:39:00|32169.7|32119.7|32173.7|32123.7|32174.5|32124.5|32169.7|32119.7|6
1641332350000|2022-01-04 21:39:10|32172.8|32122.8|32174|32124|32175.3|32125.3|32171.4|32121.4|16
1641332360000|2022-01-04 21:39:20|32173.1|32123.1|32175.2|32125.2|32176|32126|32172|32122|12
1641332370000|2022-01-04 21:39:30|32174.7|32124.7|32173.9|32123.9|32174.9|32124.9|32173.6|32123.6|14
1641332380000|2022-01-04 21:39:40|32174.3|32124.3|32174.4|32124.4|32176.7|32126.7|32173.7|32123.7|19
1641332390000|2022-01-04 21:39:50|32173.3|32123.3|32172.8|32122.8|32175.1|32125.1|32171.6|32121.6|19
1641332400000|2022-01-04 21:40:00|32172.7|32122.7|32172.7|32122.7|32172.9|32122.9|32172.6|32122.6|7
1641332410000|2022-01-04 21:40:10|32171.4|32121.4|32175.4|32124.5|32180.3|32124.5|32171.4|32119.9|7
1641332420000|2022-01-04 21:40:20|32181.1|32123.8|32173.3|32123.3|32181.1|32127|32173.1|32122.8|10
1641332430000|2022-01-04 21:40:30|32173.5|32123.5|32172.5|32122.5|32176.6|32126.6|32172.5|32122.5|5
1641332440000|2022-01-04 21:40:40|32171.5|32121.5|32174.1|32124.1|32180.8|32126|32171.5|32121.5|14
1641332450000|2022-01-04 21:40:50|32174|32124|32176.3|32126.3|32177.6|32126.3|32172.9|32122.9|10
1641332460000|2022-01-04 21:41:00|32175.3|32125.3|32176.4|32126.4|32177.5|32126.4|32173.5|32123.5|14
1641332470000|2022-01-04 21:41:10|32178.1|32125.3|32180.4|32122.2|32180.6|32126|32173.8|32122.2|9
1641332480000|2022-01-04 21:41:20|32172.1|32122.1|32172.4|32122.4|32177.3|32126.1|32171.7|32121.7|10
1641332490000|2022-01-04 21:41:30|32172.6|32122.6|32172.9|32122.9|32172.9|32122.9|32172.2|32122.2|6
1641332500000|2022-01-04 21:41:40|32172|32122|32173.6|32121.2|32184.5|32123.8|32172|32120.8|10
1641332510000|2022-01-04 21:41:50|32174.2|32121.7|32174.4|32124.4|32175.5|32124.4|32172.3|32121.6|5
1641332520000|2022-01-04 21:42:00|32173|32123|32172.3|32122.3|32173.4|32123.4|32170.6|32120.6|7
1641332530000|2022-01-04 21:42:10|32171.7|32119.7|32170.8|32120.8|32172.4|32120.8|32170.1|32119.1|4
1641332540000|2022-01-04 21:42:20|32170.9|32120.9|32173.9|32123.9|32174.1|32124.1|32170.9|32119.1|6
1641332550000|2022-01-04 21:42:30|32173.7|32123.7|32171.3|32119.8|32174.5|32123.9|32171.3|32119.8|6
1641332560000|2022-01-04 21:42:40|32170.6|32120.6|32171.2|32121.2|32173.1|32121.5|32170.6|32118|6
1641332570000|2022-01-04 21:42:50|32172.9|32119.1|32173.4|32123.4|32173.4|32123.4|32170.8|32119.1|9
1641332580000|2022-01-04 21:43:00|32173|32123|32176.5|32123.6|32177.6|32124.8|32172|32121|16
1641332590000|2022-01-04 21:43:10|32174.7|32123.7|32173.3|32123.3|32175.6|32125.6|32172.6|32121.7|10
1641332600000|2022-01-04 21:43:20|32172.9|32122.9|32174.7|32124.7|32174.7|32124.7|32172.9|32122.9|13
1641332610000|2022-01-04 21:43:30|32173.9|32123.9|32174.1|32124.1|32174.5|32124.5|32173.4|32123.4|6
1641332620000|2022-01-04 21:43:40|32173.9|32123.9|32173.1|32123.1|32174.6|32124.2|32172|32120|6
1641332630000|2022-01-04 21:43:50|32173.3|32122.7|32182.5|32126.6|32182.5|32128.1|32173.3|32122.7|18
1641332640000|2022-01-04 21:44:00|32178.8|32125.1|32176.9|32123.3|32179.9|32125.1|32175.1|32123|11
1641332650000|2022-01-04 21:44:10|32176.1|32124.6|32176.5|32126.5|32178.8|32127.3|32175.8|32121.6|7
1641332660000|2022-01-04 21:44:20|32175.2|32125.2|32178.2|32128.2|32179.7|32128.2|32173.4|32123.4|12
1641332670000|2022-01-04 21:44:30|32177.4|32127.4|32175.2|32125.1|32177.4|32127.4|32175.2|32125.1|4
1641332680000|2022-01-04 21:44:40|32176.5|32125.6|32177.6|32123.7|32181.6|32125.6|32175.2|32123.1|12
1641332690000|2022-01-04 21:44:50|32176.1|32124.2|32175|32125|32176.1|32125.7|32174.7|32124.2|7
1641332700000|2022-01-04 21:45:00|32174.9|32124.9|32171.8|32121.3|32176.4|32126.4|32171|32115.9|16
1641332710000|2022-01-04 21:45:10|32172.1|32121.1|32171.7|32121.7|32174.5|32121.7|32171.5|32119.3|12
1641332720000|2022-01-04 21:45:20|32171.5|32121.2|32174|32119.3|32174|32121.3|32171.2|32119.3|5
1641332730000|2022-01-04 21:45:30|32173.6|32119.6|32174.4|32122.7|32183.6|32124.1|32171.8|32119.6|13
1641332740000|2022-01-04 21:45:40|32178.4|32123.2|32175.3|32122.2|32178.4|32123.2|32174|32121|11
1641332750000|2022-01-04 21:45:50|32177.5|32120.3|32171.4|32121.4|32177.5|32121.4|32170.8|32120.3|7
1641332760000|2022-01-04 21:46:00|32172.9|32120.2|32175.4|32125.4|32176.9|32125.4|32172.9|32117.3|8
1641332770000|2022-01-04 21:46:10|32174.8|32124.8|32174.1|32124.1|32177.1|32125.5|32172.2|32122.2|12
1641332780000|2022-01-04 21:46:20|32174.3|32124.3|32176.7|32123.2|32176.7|32125.7|32174.3|32123.2|4
1641332790000|2022-01-04 21:46:30|32174.7|32124.5|32172|32122|32178.1|32127.8|32171.3|32121.3|15
1641332800000|2022-01-04 21:46:40|32174.7|32124.7|32171|32121|32179.4|32125.3|32171|32117.6|10
1641332810000|2022-01-04 21:46:50|32171.3|32121.3|32171.5|32121.5|32172.5|32122.1|32170.1|32120.1|15
1641332820000|2022-01-04 21:47:00|32171.8|32121.8|32177.8|32123.4|32178|32124.2|32171|32121|14
1641332830000|2022-01-04 21:47:10|32176.3|32123.1|32176.9|32124.2|32176.9|32124.2|32175.9|32122.6|4
1641332840000|2022-01-04 21:47:20|32174.3|32124.3|32170.8|32120.8|32183.4|32125.9|32169.2|32115.4|12
1641332850000|2022-01-04 21:47:30|32170.6|32120.6|32173.6|32123.5|32176.1|32125.8|32170.6|32120.6|19
1641332860000|2022-01-04 21:47:40|32174.6|32125.1|32171.8|32117.9|32176.2|32125.1|32171.8|32117.9|27
1641332870000|2022-01-04 21:47:50|32171.7|32118.8|32167.3|32114.4|32171.7|32118.8|32167.3|32113.5|21
1641332880000|2022-01-04 21:48:00|32166.4|32114.7|32167|32113.9|32168.4|32115|32165.9|32112.6|13
1641332890000|2022-01-04 21:48:10|32167.3|32113.3|32167.6|32112.2|32170.9|32115.2|32166.8|32112.2|16
1641332900000|2022-01-04 21:48:20|32165.8|32112|32169.4|32114.7|32172.7|32115.3|32165.8|32112|19
1641332910000|2022-01-04 21:48:30|32168.3|32114.5|32164.5|32114.5|32170.9|32117.5|32164.5|32112.9|22
1641332920000|2022-01-04 21:48:40|32170.9|32114.6|32163.7|32111.5|32171.2|32114.9|32162.6|32110.7|18
1641332930000|2022-01-04 21:48:50|32162.8|32111.7|32161.6|32110.4|32166.7|32113|32161.6|32110.4|10
1641332940000|2022-01-04 21:49:00|32161.4|32110.6|32161|32111|32161.4|32111|32159|32109|4
1641332950000|2022-01-04 21:49:10|32165.2|32115.2|32168.2|32114.1|32168.9|32115.2|32162.4|32112.4|12
1641332960000|2022-01-04 21:49:20|32167.9|32113.8|32164.7|32113|32168.1|32115|32164.7|32112.7|13
1641332970000|2022-01-04 21:49:30|32165.5|32113.9|32165.7|32105.6|32169.6|32115.2|32163.5|32105.6|12
1641332980000|2022-01-04 21:49:40|32164.6|32106.2|32160.7|32109.3|32164.6|32112.1|32160|32106.2|10
1641332990000|2022-01-04 21:49:50|32161.2|32109.1|32161.9|32111.9|32163.7|32112.4|32160.7|32107.4|9
1641333000000|2022-01-04 21:50:00|32166.6|32114.2|32169.9|32116.6|32175.4|32118.5|32165.9|32112.1|29
1641333010000|2022-01-04 21:50:10|32170.3|32117.3|32170.5|32115.6|32172.2|32117.6|32167.1|32113.7|37
1641333020000|2022-01-04 21:50:20|32170.2|32115.8|32169.6|32116.2|32171.5|32117.8|32168.8|32112.6|32
1641333030000|2022-01-04 21:50:30|32169.8|32115.8|32170.6|32119.3|32172.1|32119.6|32164.1|32111.5|29
1641333040000|2022-01-04 21:50:40|32165.9|32115.9|32169.2|32117|32169.4|32118.9|32165.6|32115.6|15
1641333050000|2022-01-04 21:50:50|32167.8|32117.8|32166.1|32114.8|32168.5|32117.8|32164.6|32112.8|10
1641333060000|2022-01-04 21:51:00|32164.7|32114.7|32167.2|32115.1|32168|32116.8|32163.7|32113.5|17
1641333070000|2022-01-04 21:51:10|32166.7|32115.6|32169.8|32115.4|32169.8|32117|32166.7|32114.5|31
1641333080000|2022-01-04 21:51:20|32169.7|32114.4|32168|32117.5|32169.9|32117.5|32162.2|32112.2|14
1641333090000|2022-01-04 21:51:30|32167.4|32116.7|32167.2|32117.2|32167.5|32117.5|32166.1|32116.1|12
1641333100000|2022-01-04 21:51:40|32172.7|32110.1|32171.7|32109|32173.3|32113.9|32168.1|32108.7|18
1641333110000|2022-01-04 21:51:50|32175.2|32108.1|32171.4|32113|32182|32118.1|32161.2|32099.5|24
1641333120000|2022-01-04 21:52:00|32171.5|32113.3|32171.1|32114.3|32187.5|32116.7|32167.7|32084.1|17
1641333130000|2022-01-04 21:52:10|32169.2|32115.1|32173.1|32108.8|32181|32116.7|32167.3|32104.5|32
1641333140000|2022-01-04 21:52:20|32174.5|32110|32174.8|32108.1|32177.1|32117.3|32168.5|32105.2|25
1641333150000|2022-01-04 21:52:30|32172.5|32112.2|32166|32112.8|32172.5|32114.6|32166|32112.2|6
1641333160000|2022-01-04 21:52:40|32167.4|32112.3|32171.5|32113.4|32172.7|32113.8|32167.4|32106.9|9
1641333170000|2022-01-04 21:52:50|32168.1|32115|32170.5|32118.5|32175.3|32118.5|32164.8|32109.8|16
1641333180000|2022-01-04 21:53:00|32168.8|32118.8|32162.7|32112.7|32171.6|32119.5|32162.7|32112.7|8
1641333190000|2022-01-04 21:53:10|32174.6|32098.8|32172.7|32113.7|32183.3|32117.2|32162.1|32097.4|18
1641333200000|2022-01-04 21:53:20|32171|32114.1|32170|32110.7|32172|32118.5|32167|32110.7|11
1641333210000|2022-01-04 21:53:30|32172|32109.8|32173.1|32109|32178.1|32114.6|32165|32101.8|15
1641333220000|2022-01-04 21:53:40|32167.5|32111|32171.1|32111|32179.2|32118.1|32164|32105.7|24
1641333230000|2022-01-04 21:53:50|32171.2|32111.2|32171.3|32111.4|32171.3|32111.4|32171.2|32111.2|2
1641333240000|2022-01-04 21:54:00|32174.3|32106.5|32171.1|32113|32174.3|32113|32170.1|32106.5|20
1641333250000|2022-01-04 21:54:10|32171.7|32114.6|32168.4|32117.2|32171.9|32119.6|32166.2|32114.6|8
1641333260000|2022-01-04 21:54:20|32168.6|32116.2|32170.3|32107.3|32179.4|32119|32167.4|32104.2|19
1641333270000|2022-01-04 21:54:30|32176|32102.8|32166.7|32114.6|32176|32118.9|32166.7|32102.8|8
1641333280000|2022-01-04 21:54:40|32166.3|32116.3|32176.1|32107.4|32185.7|32116.6|32161.4|32096.5|16
1641333290000|2022-01-04 21:54:50|32172.4|32107.8|32161.9|32111.9|32180.7|32111.9|32161.8|32106.1|8
1641333300000|2022-01-04 21:55:00|32168.7|32118.7|32168.6|32111.7|32174.8|32118.7|32168.6|32106.4|21
1641333310000|2022-01-04 21:55:10|32168.5|32111.9|32167.4|32111.1|32171.6|32111.9|32167.4|32109.8|6
1641333320000|2022-01-04 21:55:20|32170.7|32106.9|32172.9|32112|32173.6|32112.1|32170.1|32105.5|23
1641333330000|2022-01-04 21:55:30|32173.5|32113.2|32172.2|32109.1|32176.5|32113.2|32172.2|32107.3|10
1641333340000|2022-01-04 21:55:40|32171.1|32110.8|32172.8|32111.1|32175.2|32113.3|32171.1|32109.4|16
1641333350000|2022-01-04 21:55:50|32172.4|32111.4|32173.7|32105.3|32180.4|32114.2|32166.4|32105.3|38
1641333360000|2022-01-04 21:56:00|32172.9|32107.9|32172.1|32106.3|32174.7|32109.7|32170.2|32105.7|35
1641333370000|2022-01-04 21:56:10|32171.5|32108.2|32171.5|32107|32177.7|32115.7|32170.1|32106.1|35
1641333380000|2022-01-04 21:56:20|32172.4|32107.6|32169|32110.1|32172.4|32111.4|32166.1|32107.6|17
1641333390000|2022-01-04 21:56:30|32168.8|32109.7|32174.2|32116.4|32175.6|32118.6|32168.8|32109.7|7
1641333400000|2022-01-04 21:56:40|32167.4|32116.9|32169.7|32113.2|32173|32117.4|32167.4|32110.9|10
1641333410000|2022-01-04 21:56:50|32168.1|32110.2|32171.8|32109.7|32175.4|32113.6|32166.6|32105.2|22
1641333420000|2022-01-04 21:57:00|32174.7|32105.3|32179.4|32097.5|32181.6|32108.7|32169.4|32092.1|16
1641333430000|2022-01-04 21:57:10|32179.3|32098.3|32176.6|32101|32179.4|32113|32175|32097.5|8
1641333440000|2022-01-04 21:57:20|32176.4|32104.2|32176.4|32099.5|32177.1|32104.2|32175.9|32096|8
1641333450000|2022-01-04 21:57:30|32177|32096.5|32177.3|32095.9|32177.3|32109.8|32172.7|32095.9|9
1641333460000|2022-01-04 21:57:40|32176.4|32099.4|32174.5|32102.8|32176.4|32104.6|32174.3|32099.4|5
1641333470000|2022-01-04 21:57:50|32174.3|32101.7|32189.9|32082.9|32189.9|32101.7|32174.3|32079|10
1641333480000|2022-01-04 21:58:00|32193.5|32086.5|32183.7|32095.3|32193.5|32106|32181.8|32085|14
1641333490000|2022-01-04 21:58:10|32184.7|32096.5|32191|32084|32191.7|32098|32181.9|32083.9|13
1641333500000|2022-01-04 21:58:20|32191.3|32084.3|32188.1|32081.1|32192.1|32085.1|32188.1|32081.1|10
1641333510000|2022-01-04 21:58:30|32188|32081|32189.9|32082.9|32191.4|32102.6|32174.5|32079.4|25
1641333520000|2022-01-04 21:58:40|32189|32082|32184.3|32087.7|32190|32089.9|32184.3|32077.5|25
1641333530000|2022-01-04 21:58:50|32181.8|32088.9|32186.5|32079.5|32189.3|32090.7|32181.8|32079.5|25
1641333540000|2022-01-04 21:59:00|32187.6|32080.6|32183.7|32093.9|32189.2|32093.9|32183.7|32080.3|20
1641333550000|2022-01-04 21:59:10|32182.6|32095.1|32184.8|32087.5|32189.5|32095.1|32182.6|32083.3|13
1641333560000|2022-01-04 21:59:20|32187.2|32083.9|32179.9|32097|32187.8|32097|32179.9|32078.6|5
1641333570000|2022-01-04 21:59:30|32171.6|32113.1|32178.4|32116.4|32178.8|32116.7|32171.6|32111.7|14
1641333580000|2022-01-04 21:59:40|32178.2|32116.3|32177.7|32113|32178.2|32116.5|32175.7|32113|13
1641333590000|2022-01-04 21:59:50|32177.2|32113.2|32179.5|32110.6|32180.3|32113.2|32177|32110.6|11
1641333600000|2022-01-04 22:00:00|32220|32113|32227.9|32120.9|32227.9|32120.9|32219.4|32112.4|9
1641333610000|2022-01-04 22:00:10|32224.1|32117.1|32222.7|32115.7|32224.1|32117.1|32222.7|32115.7|2
1641333630000|2022-01-04 22:00:30|32225.9|32118.9|32231|32124|32232.4|32125.4|32225.9|32118.9|7
1641333640000|2022-01-04 22:00:40|32228.6|32121.6|32228.1|32121.1|32229|32122|32228.1|32121.1|5
1641333650000|2022-01-04 22:00:50|32228.2|32121.2|32228|32121|32228.2|32121.2|32228|32121|2
1641333660000|2022-01-04 22:01:00|32230.5|32123.5|32233.3|32126.3|32233.3|32126.3|32230.5|32123.5|3
1641333670000|2022-01-04 22:01:10|32231|32124|32232.2|32125.2|32232.2|32125.2|32231|32124|2
1641333690000|2022-01-04 22:01:30|32234.5|32127.5|32234.4|32127.4|32234.5|32127.5|32234.4|32127.4|2
1641333700000|2022-01-04 22:01:40|32233|32126|32232.9|32125.9|32233|32126|32232.9|32125.9|2
1641333710000|2022-01-04 22:01:50|32230.6|32123.6|32230.6|32123.6|32230.6|32123.6|32230.6|32123.6|1
1641333720000|2022-01-04 22:02:00|32231|32124|32233.2|32126.2|32233.3|32126.3|32231|32124|3
1641333730000|2022-01-04 22:02:10|32233.3|32126.3|32233.3|32126.3|32233.3|32126.3|32233.3|32126.3|1
1641333740000|2022-01-04 22:02:20|32233.2|32126.2|32233.2|32126.2|32233.2|32126.2|32233.2|32126.2|1
1641333750000|2022-01-04 22:02:30|32227.3|32120.3|32228.3|32121.3|32228.3|32121.3|32226.8|32119.8|4
1641333760000|2022-01-04 22:02:40|32227.8|32120.8|32226.2|32119.2|32228.6|32121.6|32226.2|32119.2|4
1641333770000|2022-01-04 22:02:50|32226.5|32119.5|32226.5|32119.5|32226.5|32119.5|32226.5|32119.5|1
1641333780000|2022-01-04 22:03:00|32226.6|32119.6|32226.6|32119.6|32226.6|32119.6|32226.6|32119.6|1
1641333810000|2022-01-04 22:03:30|32227.6|32120.6|32227.6|32120.6|32227.6|32120.6|32227.6|32120.6|1
1641333830000|2022-01-04 22:03:50|32228.2|32121.2|32228.2|32121.2|32228.2|32121.2|32228.2|32121.2|1
1641333850000|2022-01-04 22:04:10|32228.1|32121.1|32226.7|32119.7|32228.1|32121.1|32226.7|32119.7|2
1641333880000|2022-01-04 22:04:40|32228.7|32121.7|32228.7|32121.7|32228.7|32121.7|32228.7|32121.7|1
1641333900000|2022-01-04 22:05:00|32225.8|32118.8|32228.7|32121.7|32231.8|32124.8|32219.8|32112.8|5
1641333910000|2022-01-04 22:05:10|32222.1|32115.1|32223.1|32116.1|32223.1|32116.1|32221.8|32114.8|3
1641333920000|2022-01-04 22:05:20|32227.8|32120.8|32230.7|32123.7|32230.7|32123.7|32227.8|32120.8|2
1641333930000|2022-01-04 22:05:30|32228.8|32121.8|32229.6|32122.6|32229.6|32122.6|32228.8|32121.8|2
1641333940000|2022-01-04 22:05:40|32231.1|32124.1|32231.3|32124.3|32231.3|32124.3|32231.1|32124.1|2
1641333960000|2022-01-04 22:06:00|32230.2|32123.2|32229.2|32122.2|32230.2|32123.2|32227.8|32120.8|3
1641333970000|2022-01-04 22:06:10|32227.5|32120.5|32227.5|32120.5|32227.5|32120.5|32227.5|32120.5|1
1641333980000|2022-01-04 22:06:20|32229.3|32122.3|32229.3|32122.3|32229.3|32122.3|32229.3|32122.3|1
1641334000000|2022-01-04 22:06:40|32227.5|32120.5|32229.3|32122.3|32229.6|32122.6|32227.5|32120.5|4
1641334010000|2022-01-04 22:06:50|32226.2|32119.2|32225.8|32118.8|32226.2|32119.2|32225.8|32118.8|2
1641334020000|2022-01-04 22:07:00|32226.2|32119.2|32226.1|32119.1|32226.7|32119.7|32226.1|32119.1|8
1641334030000|2022-01-04 22:07:10|32226|32119|32226|32119|32226.2|32119.2|32225.8|32118.8|4
1641334040000|2022-01-04 22:07:20|32227.4|32120.4|32227.4|32120.4|32227.4|32120.4|32227.4|32120.4|1
1641334050000|2022-01-04 22:07:30|32225.6|32118.6|32227.5|32120.5|32227.5|32120.5|32225.6|32118.6|3
1641334060000|2022-01-04 22:07:40|32226.2|32119.2|32226.2|32119.2|32226.2|32119.2|32226.2|32119.2|1
1641334070000|2022-01-04 22:07:50|32226.1|32119.1|32226.1|32119.1|32226.1|32119.1|32226.1|32119.1|1
1641334100000|2022-01-04 22:08:20|32226.5|32119.5|32226.5|32119.5|32226.5|32119.5|32226.5|32119.5|1
1641334120000|2022-01-04 22:08:40|32226.6|32119.6|32226.6|32119.6|32226.6|32119.6|32226.6|32119.6|1
1641334130000|2022-01-04 22:08:50|32226.3|32119.3|32226.3|32119.3|32226.3|32119.3|32226.2|32119.2|3
1641334140000|2022-01-04 22:09:00|32223.2|32116.2|32224.7|32117.7|32225|32118|32223.2|32116.2|5
1641334150000|2022-01-04 22:09:10|32224.4|32117.4|32224.4|32117.4|32224.4|32117.4|32224.2|32117.2|3
1641334160000|2022-01-04 22:09:20|32224.3|32117.3|32224.3|32117.3|32224.3|32117.3|32224.3|32117.3|1
1641334200000|2022-01-04 22:10:00|32217.2|32110.2|32217.2|32110.2|32217.2|32110.2|32217.2|32110.2|1
1641334210000|2022-01-04 22:10:10|32232.4|32125.4|32237.5|32130.5|32237.5|32130.5|32232.4|32125.4|2
1641334220000|2022-01-04 22:10:20|32217.2|32110.2|32217.2|32110.2|32217.2|32110.2|32216|32109|4
1641334250000|2022-01-04 22:10:50|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|1
1641334260000|2022-01-04 22:11:00|32215.8|32108.8|32215.8|32108.8|32215.8|32108.8|32215.8|32108.8|1
1641334270000|2022-01-04 22:11:10|32215.5|32108.5|32217.1|32110.1|32217.1|32110.1|32215.5|32108.5|2
1641334280000|2022-01-04 22:11:20|32216.7|32109.7|32215.7|32108.7|32217.1|32110.1|32215.7|32108.7|3
1641334290000|2022-01-04 22:11:30|32216.5|32109.5|32217.1|32110.1|32217.1|32110.1|32216.5|32109.5|2
1641334300000|2022-01-04 22:11:40|32216.9|32109.9|32214.5|32107.5|32216.9|32109.9|32214.5|32107.5|4
1641334310000|2022-01-04 22:11:50|32216.8|32109.8|32225.2|32118.2|32231.8|32124.8|32214.5|32107.5|7
1641334320000|2022-01-04 22:12:00|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|1
1641334330000|2022-01-04 22:12:10|32230.7|32123.7|32228.7|32121.7|32230.7|32123.7|32228.7|32121.7|2
1641334340000|2022-01-04 22:12:20|32227.3|32120.3|32217.1|32110.1|32227.3|32120.3|32217.1|32110.1|2
1641334360000|2022-01-04 22:12:40|32234.5|32127.5|32217.1|32110.1|32234.5|32127.5|32217.1|32110.1|3
1641334380000|2022-01-04 22:13:00|32215.2|32108.2|32215.4|32108.4|32215.4|32108.4|32215.2|32108.2|2
1641334390000|2022-01-04 22:13:10|32215.8|32108.8|32225.2|32118.2|32232.4|32125.4|32215.8|32108.8|5
1641334400000|2022-01-04 22:13:20|32215.2|32108.2|32216.1|32109.1|32216.1|32109.1|32215.2|32108.2|3
1641334410000|2022-01-04 22:13:30|32215.8|32108.8|32216.1|32109.1|32216.1|32109.1|32215.8|32108.8|2
1641334420000|2022-01-04 22:13:40|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|32215.8|32108.8|4
1641334460000|2022-01-04 22:14:20|32216.1|32109.1|32216.1|32109.1|32216.1|32109.1|32216.1|32109.1|1
1641334470000|2022-01-04 22:14:30|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|32217.1|32110.1|1
1641334500000|2022-01-04 22:15:00|32215.7|32108.7|32217.1|32110.1|32217.1|32110.1|32215.7|32108.7|4
1641334520000|2022-01-04 22:15:20|32217.2|32110.2|32215.5|32108.5|32217.2|32110.2|32215.5|32108.5|2
1641334530000|2022-01-04 22:15:30|32216.5|32109.5|32217.2|32110.2|32217.2|32110.2|32216.5|32109.5|2
1641334560000|2022-01-04 22:16:00|32217.4|32110.4|32215.5|32108.5|32217.6|32110.6|32215.5|32108.5|5
1641334570000|2022-01-04 22:16:10|32217.3|32110.3|32217.5|32110.5|32217.5|32110.5|32217.3|32110.3|3
1641334590000|2022-01-04 22:16:30|32216.2|32109.2|32217.5|32110.5|32217.5|32110.5|32216.2|32109.2|2
1641334600000|2022-01-04 22:16:40|32217.6|32110.6|32218.5|32111.5|32218.9|32111.9|32216.5|32109.5|9
1641334610000|2022-01-04 22:16:50|32217.8|32110.8|32218.8|32111.8|32218.8|32111.8|32217.7|32110.7|3
1641334620000|2022-01-04 22:17:00|32218.5|32111.5|32218.5|32111.5|32218.5|32111.5|32218.5|32111.5|1
1641334630000|2022-01-04 22:17:10|32218.6|32111.6|32218.5|32111.5|32219.1|32112.1|32218.4|32111.4|5
1641334640000|2022-01-04 22:17:20|32218.4|32111.4|32218.4|32111.4|32218.4|32111.4|32218.4|32111.4|1
1641334650000|2022-01-04 22:17:30|32215.5|32108.5|32218.4|32111.4|32218.4|32111.4|32215.5|32108.5|3
1641334660000|2022-01-04 22:17:40|32216.1|32109.1|32216.8|32109.8|32217.6|32110.6|32216.1|32109.1|4
1641334670000|2022-01-04 22:17:50|32217.5|32110.5|32217.6|32110.6|32217.6|32110.6|32217.5|32110.5|2
1641334680000|2022-01-04 22:18:00|32217.7|32110.7|32217.7|32110.7|32217.7|32110.7|32217.7|32110.7|1
1641334690000|2022-01-04 22:18:10|32218.5|32111.5|32218.5|32111.5|32218.5|32111.5|32218.5|32111.5|1
1641334710000|2022-01-04 22:18:30|32218.3|32111.3|32218.5|32111.5|32220.6|32113.6|32216.8|32109.8|6
1641334720000|2022-01-04 22:18:40|32219.1|32112.1|32220.6|32113.6|32220.6|32113.6|32217.1|32110.1|10
1641334730000|2022-01-04 22:18:50|32220|32113|32235.5|32128.5|32235.5|32128.5|32219.7|32112.7|4
1641334740000|2022-01-04 22:19:00|32232.7|32125.7|32224.3|32117.3|32232.7|32125.7|32222.1|32115.1|8
1641334750000|2022-01-04 22:19:10|32222.3|32115.3|32225.4|32118.4|32225.4|32118.4|32222.3|32115.3|7
1641334760000|2022-01-04 22:19:20|32218.2|32111.2|32235.1|32128.1|32235.1|32128.1|32218.1|32111.1|6
1641334770000|2022-01-04 22:19:30|32232.7|32125.7|32228.5|32121.5|32232.7|32125.7|32228.5|32121.5|6
1641334780000|2022-01-04 22:19:40|32216.2|32109.2|32237.1|32130.1|32237.1|32130.1|32216.2|32109.2|9
1641334790000|2022-01-04 22:19:50|32232.7|32125.7|32220.3|32113.3|32233.4|32126.4|32218.5|32111.5|7
1641334800000|2022-01-04 22:20:00|32220.6|32113.6|32220.3|32113.3|32221.1|32114.1|32220.2|32113.2|11
1641334810000|2022-01-04 22:20:10|32220.2|32113.2|32229.8|32122.8|32229.8|32122.8|32216.9|32109.9|10
1641334820000|2022-01-04 22:20:20|32228.9|32121.9|32221.7|32114.7|32228.9|32121.9|32221.4|32114.4|11
1641334830000|2022-01-04 22:20:30|32218.7|32111.7|32218.7|32111.7|32218.7|32111.7|32218.7|32111.7|1
1641334840000|2022-01-04 22:20:40|32216.3|32109.3|32209.4|32102.4|32218.6|32111.6|32207.5|32100.5|13
1641334850000|2022-01-04 22:20:50|32210.2|32103.2|32208.8|32101.8|32210.3|32103.3|32208.2|32101.2|11
1641334860000|2022-01-04 22:21:00|32208.9|32101.9|32208.8|32101.8|32208.9|32101.9|32208.3|32101.3|9
1641334870000|2022-01-04 22:21:10|32209|32102|32208.2|32101.2|32209.3|32102.3|32207.1|32100.1|7
1641334880000|2022-01-04 22:21:20|32210.4|32103.4|32210.5|32103.5|32210.5|32103.5|32210.3|32103.3|3
1641334890000|2022-01-04 22:21:30|32210.3|32103.3|32208.3|32101.3|32210.4|32103.4|32208.3|32101.3|5
1641334900000|2022-01-04 22:21:40|32209.3|32102.3|32207.5|32100.5|32210.3|32103.3|32207.4|32100.4|12
1641334910000|2022-01-04 22:21:50|32210.4|32103.4|32210.4|32103.4|32210.4|32103.4|32210.2|32103.2|3
1641334920000|2022-01-04 22:22:00|32210.2|32103.2|32210.4|32103.4|32210.4|32103.4|32210.2|32103.2|4
1641334930000|2022-01-04 22:22:10|32207.5|32100.5|32210.8|32103.8|32210.8|32103.8|32207.5|32100.5|4
1641334940000|2022-01-04 22:22:20|32209.6|32102.6|32208.1|32101.1|32209.9|32102.9|32207.2|32100.2|5
1641334950000|2022-01-04 22:22:30|32207.6|32100.6|32208.4|32101.4|32208.9|32101.9|32207.6|32100.6|5
1641334960000|2022-01-04 22:22:40|32208.9|32101.9|32209.6|32102.6|32209.6|32102.6|32205.9|32098.9|8
1641334970000|2022-01-04 22:22:50|32210.5|32103.5|32219.7|32112.7|32222.6|32115.6|32210|32103|8
1641334980000|2022-01-04 22:23:00|32219.6|32112.6|32213.9|32106.9|32219.6|32112.6|32213.9|32106.9|4
1641334990000|2022-01-04 22:23:10|32207.9|32100.9|32220.9|32113.9|32223.8|32116.8|32207.9|32100.9|9
1641335000000|2022-01-04 22:23:20|32212.1|32105.1|32211.8|32104.8|32213.4|32106.4|32211.6|32104.6|6
1641335010000|2022-01-04 22:23:30|32213.5|32106.5|32218.1|32111.1|32221.6|32114.6|32213.1|32106.1|7
1641335020000|2022-01-04 22:23:40|32224.1|32117.1|32205|32098|32224.1|32117.1|32204.7|32097.7|8
1641335030000|2022-01-04 22:23:50|32206|32099|32218.7|32111.7|32226.3|32119.3|32205.7|32098.7|11
1641335040000|2022-01-04 22:24:00|32210.6|32103.6|32204.2|32097.2|32210.6|32103.6|32204.1|32097.1|8
1641335050000|2022-01-04 22:24:10|32205.3|32098.3|32208|32101|32208.5|32101.5|32204.8|32097.8|13
1641335060000|2022-01-04 22:24:20|32209|32102|32214.9|32107.9|32218.3|32111.3|32207|32100|12
1641335070000|2022-01-04 22:24:30|32214.3|32107.3|32212.5|32105.5|32214.3|32107.3|32211.9|32104.9|6
1641335080000|2022-01-04 22:24:40|32213.3|32106.3|32207.3|32100.3|32214.2|32107.2|32207.3|32100.3|11
1641335090000|2022-01-04 22:24:50|32207.7|32100.7|32218.7|32111.7|32229.9|32122.9|32207.7|32100.7|12
1641335100000|2022-01-04 22:25:00|32217.8|32110.8|32213.3|32106.3|32217.8|32110.8|32210.4|32103.4|17
1641335110000|2022-01-04 22:25:10|32213.5|32106.5|32213.6|32106.6|32213.6|32106.6|32212.4|32105.4|7
1641335120000|2022-01-04 22:25:20|32210.5|32103.5|32219.8|32112.8|32222.1|32115.1|32210.1|32103.1|6
1641335130000|2022-01-04 22:25:30|32218.6|32111.6|32218.1|32111.1|32219.6|32112.6|32217.5|32110.5|10
1641335140000|2022-01-04 22:25:40|32218.5|32111.5|32219.1|32112.1|32219.1|32112.1|32218.5|32111.5|3
1641335150000|2022-01-04 22:25:50|32213.5|32106.5|32218.4|32111.4|32219.8|32112.8|32209|32102|9
1641335160000|2022-01-04 22:26:00|32215.4|32108.4|32211.7|32104.7|32216.1|32109.1|32209.6|32102.6|15
1641335170000|2022-01-04 22:26:10|32210.9|32103.9|32216|32109|32225.9|32118.9|32208|32101|15
1641335180000|2022-01-04 22:26:20|32219.4|32112.4|32214.4|32107.4|32219.4|32112.4|32212.3|32105.3|8
1641335190000|2022-01-04 22:26:30|32216.5|32109.5|32217.7|32110.7|32221.9|32114.9|32208.7|32101.7|8
1641335200000|2022-01-04 22:26:40|32218.1|32111.1|32209.3|32102.3|32218.1|32111.1|32209|32102|8
1641335210000|2022-01-04 22:26:50|32210.5|32103.5|32221.2|32114.2|32224.6|32117.6|32210.5|32103.5|7
1641335220000|2022-01-04 22:27:00|32221.1|32114.1|32212.7|32105.7|32221.1|32114.1|32211.6|32104.6|10
1641335230000|2022-01-04 22:27:10|32212.9|32105.9|32217.3|32110.3|32226.1|32119.1|32212.8|32105.8|7
1641335240000|2022-01-04 22:27:20|32216.6|32109.6|32215.8|32108.8|32216.6|32109.6|32215|32108|9
1641335250000|2022-01-04 22:27:30|32217.3|32110.3|32216.7|32109.7|32217.3|32110.3|32216.6|32109.6|7
1641335260000|2022-01-04 22:27:40|32212.8|32105.8|32215.5|32108.5|32219.8|32112.8|32210.2|32103.2|10
1641335270000|2022-01-04 22:27:50|32216|32109|32209|32102|32216|32109|32208|32101|11
1641335280000|2022-01-04 22:28:00|32209.7|32102.7|32210|32103|32210|32103|32209.4|32102.4|4
1641335290000|2022-01-04 22:28:10|32209.8|32102.8|32221.7|32114.7|32221.7|32114.7|32209.6|32102.6|6
1641335300000|2022-01-04 22:28:20|32218.8|32111.8|32216.8|32109.8|32218.8|32111.8|32216.8|32109.8|2
1641335310000|2022-01-04 22:28:30|32219.6|32112.6|32209.7|32102.7|32219.6|32112.6|32209.5|32102.5|8
1641335320000|2022-01-04 22:28:40|32209.6|32102.6|32218.4|32111.4|32219.9|32112.9|32209|32102|7
1641335330000|2022-01-04 22:28:50|32218.6|32111.6|32216.6|32109.6|32218.6|32111.6|32216.6|32109.6|2
1641335340000|2022-01-04 22:29:00|32218.4|32111.4|32209.9|32102.9|32218.4|32111.4|32209.9|32102.9|3
1641335350000|2022-01-04 22:29:10|32225.3|32118.3|32225.3|32118.3|32225.3|32118.3|32225.3|32118.3|1
1641335360000|2022-01-04 22:29:20|32223.1|32116.1|32219.2|32112.2|32223.1|32116.1|32219.2|32112.2|2
1641335370000|2022-01-04 22:29:30|32210|32103|32210|32103|32210|32103|32210|32103|1
1641335380000|2022-01-04 22:29:40|32210.1|32103.1|32217|32110|32228.6|32121.6|32209.3|32102.3|6
1641335390000|2022-01-04 22:29:50|32214.5|32107.5|32216.9|32109.9|32217|32110|32214.5|32107.5|6
1641335400000|2022-01-04 22:30:00|32216.2|32109.2|32216.4|32109.4|32220.9|32113.9|32210.1|32103.1|15
1641335410000|2022-01-04 22:30:10|32217.4|32110.4|32215.5|32108.5|32217.4|32110.4|32214.9|32107.9|13
1641335420000|2022-01-04 22:30:20|32215.6|32108.6|32220.8|32113.8|32223|32116|32215.5|32108.5|11
1641335430000|2022-01-04 22:30:30|32220.7|32113.7|32210.5|32103.5|32223.8|32116.8|32210.4|32103.4|8
1641335440000|2022-01-04 22:30:40|32210.7|32103.7|32216.2|32109.2|32223.4|32116.4|32210.5|32103.5|14
1641335450000|2022-01-04 22:30:50|32216.7|32109.7|32211.2|32104.2|32216.7|32109.7|32211|32104|14
1641335460000|2022-01-04 22:31:00|32211.1|32104.1|32220.8|32113.8|32223.1|32116.1|32210.5|32103.5|9
1641335470000|2022-01-04 22:31:10|32220.9|32113.9|32217.4|32110.4|32220.9|32113.9|32217.4|32110.4|5
1641335480000|2022-01-04 22:31:20|32220.4|32113.4|32211.9|32104.9|32220.4|32113.4|32211.2|32104.2|10
1641335490000|2022-01-04 22:31:30|32212|32105|32212|32105|32227.5|32120.5|32211.3|32104.3|7
1641335500000|2022-01-04 22:31:40|32211.9|32104.9|32211.8|32104.8|32211.9|32104.9|32211.8|32104.8|4
1641335510000|2022-01-04 22:31:50|32211.9|32104.9|32211|32104|32212|32105|32210.6|32103.6|8
1641335520000|2022-01-04 22:32:00|32211.2|32104.2|32219.1|32112.1|32222|32115|32211.1|32104.1|8
1641335530000|2022-01-04 22:32:10|32219|32112|32216.2|32109.2|32220.1|32113.1|32215.1|32108.1|7
1641335540000|2022-01-04 22:32:20|32215.8|32108.8|32222.5|32115.5|32222.5|32115.5|32215|32108|5
1641335550000|2022-01-04 22:32:30|32218|32111|32220.3|32113.3|32222.4|32115.4|32217.9|32110.9|6
1641335560000|2022-01-04 22:32:40|32211.8|32104.8|32214.9|32107.9|32219.2|32112.2|32209.9|32102.9|13
1641335570000|2022-01-04 22:32:50|32215.9|32108.9|32216|32109|32216|32109|32215.8|32108.8|4
1641335580000|2022-01-04 22:33:00|32216.4|32109.4|32217.4|32110.4|32222.2|32115.2|32213.8|32106.8|12
1641335590000|2022-01-04 22:33:10|32215.4|32108.4|32220.3|32113.3|32225.8|32118.8|32214.8|32107.8|8
1641335600000|2022-01-04 22:33:20|32220|32113|32219.6|32112.6|32222.7|32115.7|32219.6|32112.6|9
1641335610000|2022-01-04 22:33:30|32211.1|32104.1|32221.7|32114.7|32224.2|32117.2|32211.1|32104.1|5
1641335620000|2022-01-04 22:33:40|32217.1|32110.1|32212|32105|32217.1|32110.1|32211.8|32104.8|7
1641335630000|2022-01-04 22:33:50|32211.9|32104.9|32212|32105|32212|32105|32211.7|32104.7|4
1641335640000|2022-01-04 22:34:00|32211.9|32104.9|32222.4|32115.4|32222.4|32115.4|32211.9|32104.9|6
1641335650000|2022-01-04 22:34:10|32218.8|32111.8|32221.5|32114.5|32221.5|32114.5|32218.8|32111.8|4
1641335660000|2022-01-04 22:34:20|32223.6|32116.6|32221.5|32114.5|32223.6|32116.6|32216.3|32109.3|7
1641335670000|2022-01-04 22:34:30|32213.3|32106.3|32214.9|32107.9|32225.1|32118.1|32213.3|32106.3|10
1641335680000|2022-01-04 22:34:40|32215.6|32108.6|32214.8|32107.8|32216.4|32109.4|32214.1|32107.1|10
1641335690000|2022-01-04 22:34:50|32214.7|32107.7|32216.7|32109.7|32221|32114|32214.6|32107.6|11
1641335700000|2022-01-04 22:35:00|32216.3|32109.3|32211|32104|32216.3|32109.3|32210.3|32103.3|10
1641335710000|2022-01-04 22:35:10|32210.7|32103.7|32211|32104|32211.5|32104.5|32210.7|32103.7|7
1641335720000|2022-01-04 22:35:20|32211.3|32104.3|32216|32109|32220|32113|32211.3|32104.3|8
1641335730000|2022-01-04 22:35:30|32210.8|32103.8|32211|32104|32211|32104|32210.4|32103.4|5
1641335740000|2022-01-04 22:35:40|32211.5|32104.5|32217.1|32110.1|32224.8|32117.8|32211.5|32104.5|5
1641335750000|2022-01-04 22:35:50|32216.7|32109.7|32216.2|32109.2|32218.5|32111.5|32216.2|32109.2|7
1641335760000|2022-01-04 22:36:00|32217.1|32110.1|32212.6|32105.6|32233.9|32126.9|32212.6|32105.6|7
1641335770000|2022-01-04 22:36:10|32212.9|32105.9|32212.4|32105.4|32212.9|32105.9|32212.2|32105.2|3
1641335780000|2022-01-04 22:36:20|32212.3|32105.3|32221.1|32114.1|32226.7|32119.7|32212.2|32105.2|6
1641335790000|2022-01-04 22:36:30|32224.7|32117.7|32216.1|32109.1|32224.7|32117.7|32214.5|32107.5|4
1641335800000|2022-01-04 22:36:40|32211.2|32104.2|32216.1|32109.1|32223.5|32116.5|32211.2|32104.2|15
1641335810000|2022-01-04 22:36:50|32217.6|32110.6|32218.5|32111.5|32218.9|32111.9|32217.6|32110.6|6
1641335820000|2022-01-04 22:37:00|32229.6|32122.6|32216.1|32109.1|32229.6|32122.6|32216.1|32109.1|4
1641335830000|2022-01-04 22:37:10|32218.9|32111.9|32218.5|32111.5|32220.1|32113.1|32217.6|32110.6|4
1641335840000|2022-01-04 22:37:20|32219.5|32112.5|32219.5|32112.5|32219.5|32112.5|32219.5|32112.5|1
1641335850000|2022-01-04 22:37:30|32212.5|32105.5|32225.3|32118.3|32228.5|32121.5|32212.5|32105.5|4
1641335860000|2022-01-04 22:37:40|32223.2|32116.2|32212.4|32105.4|32223.2|32116.2|32212.4|32105.4|2
1641335870000|2022-01-04 22:37:50|32212.1|32105.1|32211.2|32104.2|32212.1|32105.1|32210.7|32103.7|5
1641335880000|2022-01-04 22:38:00|32211.3|32104.3|32217.1|32110.1|32224.1|32117.1|32211.3|32104.3|6
1641335890000|2022-01-04 22:38:10|32218.6|32111.6|32214.7|32107.7|32219.3|32112.3|32213.9|32106.9|8
1641335900000|2022-01-04 22:38:20|32216.6|32109.6|32219.7|32112.7|32223.3|32116.3|32216.6|32109.6|3
1641335910000|2022-01-04 22:38:30|32217.6|32110.6|32217.6|32110.6|32217.6|32110.6|32217.6|32110.6|1
1641335920000|2022-01-04 22:38:40|32220.9|32113.9|32209.6|32102.6|32226.7|32119.7|32209.6|32102.6|9
1641335930000|2022-01-04 22:38:50|32210.5|32103.5|32210.5|32103.5|32210.5|32103.5|32210.2|32103.2|3
1641335940000|2022-01-04 22:39:00|32219.4|32112.4|32206.8|32099.8|32221|32114|32201|32094|13
1641335950000|2022-01-04 22:39:10|32207|32100|32217.6|32110.6|32221.2|32114.2|32207|32100|6
1641335960000|2022-01-04 22:39:20|32216|32109|32214.1|32107.1|32216|32109|32214|32107|7
1641335970000|2022-01-04 22:39:30|32210.9|32103.9|32215.9|32108.9|32223.7|32116.7|32210.8|32103.8|5
1641335980000|2022-01-04 22:39:40|32216|32109|32209.9|32102.9|32218|32111|32209.5|32102.5|12
1641335990000|2022-01-04 22:39:50|32210.1|32103.1|32215.4|32108.4|32230.4|32123.4|32208.8|32101.8|10
1641336000000|2022-01-04 22:40:00|32216.4|32109.4|32211.3|32104.3|32216.4|32109.4|32210.2|32103.2|8
1641336010000|2022-01-04 22:40:10|32211.1|32104.1|32210.7|32103.7|32211.1|32104.1|32210.7|32103.7|4
1641336020000|2022-01-04 22:40:20|32228.2|32121.2|32224.3|32117.3|32228.2|32121.2|32224.3|32117.3|4
1641336030000|2022-01-04 22:40:30|32222.7|32115.7|32220.5|32113.5|32222.7|32115.7|32220.4|32113.4|3
1641336040000|2022-01-04 22:40:40|32211.5|32104.5|32212.2|32105.2|32228.3|32121.3|32211.5|32104.5|5
1641336050000|2022-01-04 22:40:50|32212.1|32105.1|32212.1|32105.1|32212.1|32105.1|32212.1|32105.1|1
1641336060000|2022-01-04 22:41:00|32199.2|32092.2|32218.3|32111.3|32222.2|32115.2|32199.2|32092.2|11
1641336070000|2022-01-04 22:41:10|32218.2|32111.2|32218.2|32111.2|32219.9|32112.9|32218.2|32111.2|4
1641336080000|2022-01-04 22:41:20|32219.3|32112.3|32221.7|32114.7|32225.8|32118.8|32219.3|32112.3|7
1641336090000|2022-01-04 22:41:30|32225.1|32118.1|32211.8|32104.8|32225.1|32118.1|32211.8|32104.8|5
1641336100000|2022-01-04 22:41:40|32208.6|32101.6|32209.5|32102.5|32209.9|32102.9|32208.6|32101.6|8
1641336110000|2022-01-04 22:41:50|32209.3|32102.3|32224.8|32117.8|32229.3|32122.3|32209.3|32102.3|10
1641336120000|2022-01-04 22:42:00|32216.8|32109.8|32216.4|32109.4|32216.9|32109.9|32215.7|32108.7|21
1641336130000|2022-01-04 22:42:10|32215.9|32108.9|32216.1|32109.1|32223.9|32116.9|32215.9|32108.9|6
1641336140000|2022-01-04 22:42:20|32217.6|32110.6|32211.8|32104.8|32217.6|32110.6|32211|32104|17
1641336150000|2022-01-04 22:42:30|32211.5|32104.5|32217|32110|32223.3|32116.3|32211.5|32104.5|6
1641336160000|2022-01-04 22:42:40|32217.9|32110.9|32211.9|32104.9|32218.5|32111.5|32210.3|32103.3|5
1641336170000|2022-01-04 22:42:50|32223.9|32116.9|32221.3|32114.3|32223.9|32116.9|32221.3|32114.3|3
1641336180000|2022-01-04 22:43:00|32222.1|32115.1|32217.8|32110.8|32222.1|32115.1|32217.8|32110.8|5
1641336190000|2022-01-04 22:43:10|32217.9|32110.9|32217|32110|32228.2|32121.2|32217|32110|7
1641336200000|2022-01-04 22:43:20|32218.6|32111.6|32211.9|32104.9|32218.6|32111.6|32211.2|32104.2|4
1641336210000|2022-01-04 22:43:30|32211.7|32104.7|32211.9|32104.9|32211.9|32104.9|32211.7|32104.7|5
1641336220000|2022-01-04 22:43:40|32211.8|32104.8|32212|32105|32226.4|32119.4|32211.8|32104.8|7
1641336230000|2022-01-04 22:43:50|32211.9|32104.9|32210.9|32103.9|32211.9|32104.9|32210.9|32103.9|4
1641336240000|2022-01-04 22:44:00|32210.5|32103.5|32210.6|32103.6|32210.9|32103.9|32210.4|32103.4|6
1641336250000|2022-01-04 22:44:10|32211.2|32104.2|32211.2|32104.2|32219.3|32112.3|32210.4|32103.4|16
1641336260000|2022-01-04 22:44:20|32211.7|32104.7|32211.8|32104.8|32212.8|32105.8|32211.7|32104.7|5
1641336270000|2022-01-04 22:44:30|32210.3|32103.3|32210.3|32103.3|32210.5|32103.5|32209.8|32102.8|4
1641336280000|2022-01-04 22:44:40|32210.5|32103.5|32219|32112|32224.3|32117.3|32210.5|32103.5|6
1641336290000|2022-01-04 22:44:50|32217.6|32110.6|32211.7|32104.7|32217.6|32110.6|32211.4|32104.4|5
1641336300000|2022-01-04 22:45:00|32220.7|32113.7|32211.3|32104.3|32220.7|32113.7|32209.9|32102.9|13
1641336310000|2022-01-04 22:45:10|32210.8|32103.8|32209.6|32102.6|32211.5|32104.5|32209|32102|13
1641336320000|2022-01-04 22:45:20|32209|32102|32211|32104|32211|32104|32208.4|32101.4|6
1641336330000|2022-01-04 22:45:30|32219.4|32112.4|32212.8|32105.8|32219.4|32112.4|32211.9|32104.9|12
1641336340000|2022-01-04 22:45:40|32212.1|32105.1|32211.8|32104.8|32212.6|32105.6|32211.6|32104.6|9
1641336350000|2022-01-04 22:45:50|32210.6|32103.6|32212.1|32105.1|32213|32106|32210.6|32103.6|17
1641336360000|2022-01-04 22:46:00|32211.4|32104.4|32211|32104|32212.5|32105.5|32210.4|32103.4|15
1641336370000|2022-01-04 22:46:10|32211.5|32104.5|32211|32104|32211.8|32104.8|32211|32104|7
1641336380000|2022-01-04 22:46:20|32210.5|32103.5|32210.5|32103.5|32211|32104|32210.5|32103.5|3
1641336390000|2022-01-04 22:46:30|32211.6|32104.6|32211.6|32104.6|32212.5|32105.5|32211.5|32104.5|7
1641336400000|2022-01-04 22:46:40|32210.8|32103.8|32210.7|32103.7|32210.9|32103.9|32210.2|32103.2|7
1641336410000|2022-01-04 22:46:50|32211|32104|32212.2|32105.2|32212.6|32105.6|32210.7|32103.7|5
1641336420000|2022-01-04 22:47:00|32212.1|32105.1|32212.3|32105.3|32212.4|32105.4|32211.9|32104.9|4
1641336430000|2022-01-04 22:47:10|32204.8|32097.8|32207.3|32100.3|32208.2|32101.2|32204.8|32097.8|7
1641336440000|2022-01-04 22:47:20|32206.8|32099.8|32210.3|32103.3|32210.9|32103.9|32206.8|32099.8|6
1641336450000|2022-01-04 22:47:30|32224|32117|32211.3|32104.3|32224|32117|32210.8|32103.8|9
1641336460000|2022-01-04 22:47:40|32210.9|32103.9|32212.3|32105.3|32212.6|32105.6|32210.9|32103.9|4
1641336470000|2022-01-04 22:47:50|32212.2|32105.2|32211|32104|32214.8|32107.8|32211|32104|4
1641336480000|2022-01-04 22:48:00|32212.6|32105.6|32211.8|32104.8|32212.6|32105.6|32211.8|32104.8|5
1641336490000|2022-01-04 22:48:10|32205.2|32098.2|32207.3|32100.3|32208.1|32101.1|32205.2|32098.2|7
1641336500000|2022-01-04 22:48:20|32206.8|32099.8|32212|32105|32212.5|32105.5|32206.8|32099.8|5
1641336510000|2022-01-04 22:48:30|32211.8|32104.8|32212.1|32105.1|32212.5|32105.5|32211.8|32104.8|4
1641336520000|2022-01-04 22:48:40|32211.6|32104.6|32208.1|32101.1|32211.6|32104.6|32208.1|32101.1|3
1641336530000|2022-01-04 22:48:50|32212.6|32105.6|32212.1|32105.1|32212.6|32105.6|32212.1|32105.1|3
1641336540000|2022-01-04 22:49:00|32205.3|32098.3|32213.4|32106.4|32213.4|32106.4|32205.3|32098.3|6
1641336550000|2022-01-04 22:49:10|32212.6|32105.6|32219.8|32112.8|32222.9|32115.9|32211.1|32104.1|10
1641336560000|2022-01-04 22:49:20|32218.4|32111.4|32216.7|32109.7|32218.4|32111.4|32216.7|32109.7|2
1641336570000|2022-01-04 22:49:30|32214.7|32107.7|32214.7|32107.7|32214.7|32107.7|32214.7|32107.7|1
1641336580000|2022-01-04 22:49:40|32211|32104|32222.2|32115.2|32224|32117|32210.8|32103.8|7
1641336590000|2022-01-04 22:49:50|32218.7|32111.7|32219.1|32112.1|32219.1|32112.1|32218.6|32111.6|5
1641336600000|2022-01-04 22:50:00|32218.9|32111.9|32219.4|32112.4|32219.4|32112.4|32213.4|32106.4|4
1641336610000|2022-01-04 22:50:10|32217.4|32110.4|32211.2|32104.2|32220.7|32113.7|32211.2|32104.2|7
1641336620000|2022-01-04 22:50:20|32211.8|32104.8|32217.1|32110.1|32219.4|32112.4|32211.8|32104.8|4
1641336630000|2022-01-04 22:50:30|32218.3|32111.3|32211.2|32104.2|32218.3|32111.3|32211.1|32104.1|9
1641336640000|2022-01-04 22:50:40|32211.1|32104.1|32211|32104|32211.2|32104.2|32211|32104|4
1641336650000|2022-01-04 22:50:50|32211.1|32104.1|32222.3|32115.3|32225.9|32118.9|32211|32104|4
1641336660000|2022-01-04 22:51:00|32221|32114|32218.9|32111.9|32221|32114|32218.9|32111.9|4
1641336670000|2022-01-04 22:51:10|32211.1|32104.1|32211.1|32104.1|32211.1|32104.1|32211|32104|3
1641336680000|2022-01-04 22:51:20|32211|32104|32211|32104|32226.8|32119.8|32211|32104|4
1641336690000|2022-01-04 22:51:30|32211.1|32104.1|32211.1|32104.1|32211.1|32104.1|32211.1|32104.1|1
1641336710000|2022-01-04 22:51:50|32211|32104|32218.5|32111.5|32221.8|32114.8|32211|32104|3
1641336720000|2022-01-04 22:52:00|32222.3|32115.3|32210.7|32103.7|32222.3|32115.3|32210.7|32103.7|6
1641336730000|2022-01-04 22:52:10|32210.3|32103.3|32210.3|32103.3|32210.5|32103.5|32210.2|32103.2|8
1641336740000|2022-01-04 22:52:20|32210.2|32103.2|32218.8|32111.8|32220|32113|32209.5|32102.5|7
1641336750000|2022-01-04 22:52:30|32218|32111|32216|32109|32218|32111|32215.7|32108.7|5
1641336760000|2022-01-04 22:52:40|32211.1|32104.1|32211.1|32104.1|32211.1|32104.1|32211|32104|3
1641336770000|2022-01-04 22:52:50|32211|32104|32211|32104|32218.3|32111.3|32209.4|32102.4|8
1641336780000|2022-01-04 22:53:00|32210.7|32103.7|32210|32103|32210.9|32103.9|32209.9|32102.9|9
1641336790000|2022-01-04 22:53:10|32210.3|32103.3|32218|32111|32220|32113|32209.4|32102.4|6
1641336800000|2022-01-04 22:53:20|32218.6|32111.6|32210.7|32103.7|32218.6|32111.6|32210.7|32103.7|8
1641336810000|2022-01-04 22:53:30|32210.8|32103.8|32210.6|32103.6|32211|32104|32210.1|32103.1|7
1641336820000|2022-01-04 22:53:40|32210.7|32103.7|32219.9|32112.9|32221.8|32114.8|32210.6|32103.6|6
1641336830000|2022-01-04 22:53:50|32221|32114|32219|32112|32221|32114|32219|32112|2
1641336840000|2022-01-04 22:54:00|32221|32114|32219|32112|32224.2|32117.2|32219|32112|6
1641336850000|2022-01-04 22:54:10|32215.2|32108.2|32211.5|32104.5|32215.2|32108.2|32211.5|32104.5|6
1641336860000|2022-01-04 22:54:20|32211.4|32104.4|32230|32123|32230|32123|32211.1|32104.1|6
1641336870000|2022-01-04 22:54:30|32227.2|32120.2|32212.4|32105.4|32227.2|32120.2|32212.4|32105.4|6
1641336880000|2022-01-04 22:54:40|32212.2|32105.2|32227|32120|32227|32120|32212.2|32105.2|9
1641336890000|2022-01-04 22:54:50|32224.2|32117.2|32222.6|32115.6|32225.5|32118.5|32222.6|32115.6|3
1641336900000|2022-01-04 22:55:00|32211.2|32104.2|32210.6|32103.6|32211.2|32104.2|32210.6|32103.6|3
1641336910000|2022-01-04 22:55:10|32233.8|32126.8|32227.2|32120.2|32233.8|32126.8|32227.2|32120.2|2
1641336920000|2022-01-04 22:55:20|32222.2|32115.2|32211.2|32104.2|32222.2|32115.2|32210.6|32103.6|6
1641336930000|2022-01-04 22:55:30|32211.7|32104.7|32211.5|32104.5|32211.7|32104.7|32211.5|32104.5|3
1641336940000|2022-01-04 22:55:40|32211.4|32104.4|32230.1|32123.1|32230.1|32123.1|32211.4|32104.4|2
1641336950000|2022-01-04 22:55:50|32227.4|32120.4|32216.7|32109.7|32228.2|32121.2|32216.7|32109.7|7
1641336960000|2022-01-04 22:56:00|32217.7|32110.7|32211.5|32104.5|32218.4|32111.4|32211.2|32104.2|7
1641336970000|2022-01-04 22:56:10|32211.4|32104.4|32229.9|32122.9|32235.5|32128.5|32211.3|32104.3|6
1641336980000|2022-01-04 22:56:20|32222.2|32115.2|32211.2|32104.2|32222.2|32115.2|32211|32104|7
1641336990000|2022-01-04 22:56:30|32210.8|32103.8|32229.7|32122.7|32229.7|32122.7|32210.7|32103.7|8
1641337000000|2022-01-04 22:56:40|32221.8|32114.8|32215.8|32108.8|32221.8|32114.8|32214.5|32107.5|3
1641337010000|2022-01-04 22:56:50|32220.2|32113.2|32220.6|32113.6|32220.6|32113.6|32214.8|32107.8|7
1641337020000|2022-01-04 22:57:00|32220.1|32113.1|32216.9|32109.9|32220.1|32113.1|32216.1|32109.1|8
1641337030000|2022-01-04 22:57:10|32217.5|32110.5|32211|32104|32217.5|32110.5|32211|32104|5
1641337040000|2022-01-04 22:57:20|32211.2|32104.2|32229.7|32122.7|32232.2|32125.2|32210.8|32103.8|5
1641337050000|2022-01-04 22:57:30|32226.9|32119.9|32217.5|32110.5|32226.9|32119.9|32216.5|32109.5|6
1641337060000|2022-01-04 22:57:40|32218.2|32111.2|32220.1|32113.1|32220.1|32113.1|32209.7|32102.7|9
1641337070000|2022-01-04 22:57:50|32219.3|32112.3|32210.9|32103.9|32220.1|32113.1|32210.9|32103.9|6
1641337080000|2022-01-04 22:58:00|32211.1|32104.1|32209.9|32102.9|32211.1|32104.1|32209|32102|8
1641337090000|2022-01-04 22:58:10|32210|32103|32227.7|32120.7|32227.7|32120.7|32210|32103|7
1641337100000|2022-01-04 22:58:20|32221.7|32114.7|32211.1|32104.1|32221.9|32114.9|32210.9|32103.9|12
1641337110000|2022-01-04 22:58:30|32214.6|32107.6|32215.2|32108.2|32215.6|32108.6|32211.7|32104.7|11
1641337120000|2022-01-04 22:58:40|32216.1|32109.1|32223|32116|32223|32116|32215.2|32108.2|6
1641337130000|2022-01-04 22:58:50|32224.3|32117.3|32222|32115|32224.3|32117.3|32215.7|32108.7|13
1641337140000|2022-01-04 22:59:00|32219.2|32112.2|32214.7|32107.7|32219.9|32112.9|32214.2|32107.2|24
1641337150000|2022-01-04 22:59:10|32214.9|32107.9|32211.4|32104.4|32214.9|32107.9|32210.7|32103.7|18
1641337160000|2022-01-04 22:59:20|32211.5|32104.5|32220.7|32113.7|32220.7|32113.7|32210.7|32103.7|12
1641337170000|2022-01-04 22:59:30|32219.2|32112.2|32213.9|32106.9|32219.2|32112.2|32213.3|32106.3|15
1641337180000|2022-01-04 22:59:40|32213.7|32106.7|32215.2|32108.2|32216.4|32109.4|32208.1|32101.1|15
1641337190000|2022-01-04 22:59:50|32216.1|32109.1|32212.8|32105.8|32216.1|32109.1|32211.9|32104.9|11
1641337200000|2022-01-04 23:00:00|32217|32110|32202.1|32095.1|32220|32113|32200.6|32093.6|29
1641337210000|2022-01-04 23:00:10|32202.9|32095.9|32206.3|32099.3|32208.5|32101.5|32202.9|32095.9|25
1641337220000|2022-01-04 23:00:20|32206|32099|32206.8|32099.8|32206.8|32099.8|32205.7|32098.7|10
1641337230000|2022-01-04 23:00:30|32206.9|32099.9|32208.4|32101.4|32211.7|32104.7|32206.5|32099.5|13
1641337240000|2022-01-04 23:00:40|32209.8|32102.8|32207.5|32100.5|32210.3|32103.3|32204.5|32097.5|18
1641337250000|2022-01-04 23:00:50|32207.7|32100.7|32207.5|32100.5|32215.9|32108.9|32205.6|32098.6|18
1641337260000|2022-01-04 23:01:00|32207.4|32100.4|32208.5|32101.5|32214|32107|32206.7|32099.7|27
1641337270000|2022-01-04 23:01:10|32208.4|32101.4|32210|32103|32213.4|32106.4|32207.9|32100.9|24
1641337280000|2022-01-04 23:01:20|32210.2|32103.2|32208.6|32101.6|32210.2|32103.2|32207.5|32100.5|22
1641337290000|2022-01-04 23:01:30|32207.5|32100.5|32206|32099|32207.5|32100.5|32205.2|32098.2|19
1641337300000|2022-01-04 23:01:40|32206.1|32099.1|32210.6|32103.6|32213.4|32106.4|32206|32099|11
1641337310000|2022-01-04 23:01:50|32210.9|32103.9|32210.4|32103.4|32211.1|32104.1|32209.3|32102.3|12
1641337320000|2022-01-04 23:02:00|32208.5|32101.5|32206.1|32099.1|32209.6|32102.6|32206.1|32099.1|14
1641337330000|2022-01-04 23:02:10|32206.3|32099.3|32215.3|32108.3|32215.3|32108.3|32206.3|32099.3|9
1641337340000|2022-01-04 23:02:20|32213.6|32106.6|32206.1|32099.1|32213.9|32106.9|32204.2|32097.2|12
1641337350000|2022-01-04 23:02:30|32206.2|32099.2|32209.5|32102.5|32212.4|32105.4|32205.6|32098.6|16
1641337360000|2022-01-04 23:02:40|32209|32102|32209.4|32102.4|32209.9|32102.9|32208.8|32101.8|6
1641337370000|2022-01-04 23:02:50|32209.6|32102.6|32208.5|32101.5|32211.9|32104.9|32208|32101|16
1641337380000|2022-01-04 23:03:00|32208.7|32101.7|32212.2|32105.2|32213.7|32106.7|32208.4|32101.4|11
1641337390000|2022-01-04 23:03:10|32212.1|32105.1|32211.5|32104.5|32212.1|32105.1|32211.3|32104.3|5
1641337400000|2022-01-04 23:03:20|32210.9|32103.9|32210.3|32103.3|32215.1|32108.1|32205.6|32098.6|15
1641337410000|2022-01-04 23:03:30|32206.5|32099.5|32206.3|32099.3|32206.5|32099.5|32205.5|32098.5|11
1641337420000|2022-01-04 23:03:40|32206.4|32099.4|32209|32102|32212.7|32105.7|32206.1|32099.1|15
1641337430000|2022-01-04 23:03:50|32209.8|32102.8|32206.5|32099.5|32209.8|32102.8|32205.9|32098.9|8
1641337440000|2022-01-04 23:04:00|32206.3|32099.3|32211.4|32104.4|32215.7|32108.7|32205.6|32098.6|12
1641337450000|2022-01-04 23:04:10|32210.6|32103.6|32206.7|32099.7|32212.4|32105.4|32206.5|32099.5|9
1641337460000|2022-01-04 23:04:20|32206.8|32099.8|32205.7|32098.7|32207.4|32100.4|32205.4|32098.4|9
1641337470000|2022-01-04 23:04:30|32224.6|32117.6|32212.2|32105.2|32224.6|32117.6|32211.9|32104.9|8
1641337480000|2022-01-04 23:04:40|32213.8|32106.8|32206.7|32099.7|32213.8|32106.8|32206.7|32099.7|6
1641337490000|2022-01-04 23:04:50|32207|32100|32205.4|32098.4|32207.2|32100.2|32205.4|32098.4|9
1641337500000|2022-01-04 23:05:00|32205.8|32098.8|32207.1|32100.1|32212.9|32105.9|32205.8|32098.8|21
1641337510000|2022-01-04 23:05:10|32205.6|32098.6|32212.2|32105.2|32214|32107|32205|32098|15
1641337520000|2022-01-04 23:05:20|32210.7|32103.7|32208.8|32101.8|32211|32104|32208|32101|11
1641337530000|2022-01-04 23:05:30|32209.1|32102.1|32212.3|32105.3|32216.6|32109.6|32205|32098|18
1641337540000|2022-01-04 23:05:40|32208.3|32101.3|32204.8|32097.8|32211.1|32104.1|32204.8|32097.8|10
1641337550000|2022-01-04 23:05:50|32205|32098|32205.3|32098.3|32205.3|32098.3|32204.8|32097.8|10
1641337560000|2022-01-04 23:06:00|32205.2|32098.2|32208.4|32101.4|32215.4|32108.4|32204.7|32097.7|11
1641337570000|2022-01-04 23:06:10|32211|32104|32205.4|32098.4|32211|32104|32205.4|32098.4|14
1641337580000|2022-01-04 23:06:20|32205.5|32098.5|32211.8|32104.8|32217.7|32110.7|32205.5|32098.5|13
1641337590000|2022-01-04 23:06:30|32213.2|32106.2|32210|32103|32213.2|32106.2|32209.9|32102.9|11
1641337600000|2022-01-04 23:06:40|32209.8|32102.8|32210.2|32103.2|32212.1|32105.1|32209|32102|12
1641337610000|2022-01-04 23:06:50|32208.5|32101.5|32209.6|32102.6|32210.5|32103.5|32207.7|32100.7|8
1641337620000|2022-01-04 23:07:00|32205.9|32098.9|32210.8|32103.8|32211.5|32104.5|32205.4|32098.4|9
1641337630000|2022-01-04 23:07:10|32209.6|32102.6|32213.4|32106.4|32215.9|32108.9|32208.1|32101.1|14
1641337640000|2022-01-04 23:07:20|32211|32104|32207.4|32100.4|32215|32108|32205.9|32098.9|12
1641337650000|2022-01-04 23:07:30|32208.7|32101.7|32210.7|32103.7|32211.5|32104.5|32205.4|32098.4|16
1641337660000|2022-01-04 23:07:40|32210.3|32103.3|32212.4|32105.4|32212.4|32105.4|32208.4|32101.4|10
1641337670000|2022-01-04 23:07:50|32212.1|32105.1|32224.1|32117.1|32224.1|32117.1|32206.2|32099.2|12
1641337680000|2022-01-04 23:08:00|32214|32107|32210.9|32103.9|32214|32107|32209.2|32102.2|11
1641337690000|2022-01-04 23:08:10|32211.2|32104.2|32205.7|32098.7|32211.2|32104.2|32204.3|32097.3|12
1641337700000|2022-01-04 23:08:20|32205|32098|32212.8|32105.8|32213.2|32106.2|32205|32098|12
1641337710000|2022-01-04 23:08:30|32212.2|32105.2|32210.7|32103.7|32212.2|32105.2|32210.7|32103.7|6
1641337720000|2022-01-04 23:08:40|32210.6|32103.6|32215|32108|32215|32108|32210|32103|8
1641337730000|2022-01-04 23:08:50|32214.6|32107.6|32215.5|32108.5|32215.5|32108.5|32213.5|32106.5|3
1641337740000|2022-01-04 23:09:00|32211.3|32104.3|32216.7|32109.7|32216.7|32109.7|32207.9|32100.9|6
1641337750000|2022-01-04 23:09:10|32213.8|32106.8|32208.3|32101.3|32216.3|32109.3|32207.8|32100.8|8
1641337760000|2022-01-04 23:09:20|32208|32101|32208.1|32101.1|32208.5|32101.5|32207.8|32100.8|7
1641337770000|2022-01-04 23:09:30|32208.4|32101.4|32213.7|32106.7|32213.7|32106.7|32208|32101|5
1641337780000|2022-01-04 23:09:40|32212.8|32105.8|32211.1|32104.1|32213.1|32106.1|32211|32104|6
1641337790000|2022-01-04 23:09:50|32211.6|32104.6|32208.1|32101.1|32212|32105|32207.7|32100.7|8
1641337800000|2022-01-04 23:10:00|32208|32101|32217.3|32110.3|32218.8|32111.8|32207.3|32100.3|12
1641337810000|2022-01-04 23:10:10|32218.8|32111.8|32208.1|32101.1|32218.8|32111.8|32207.3|32100.3|10
1641337820000|2022-01-04 23:10:20|32208.4|32101.4|32207.9|32100.9|32208.5|32101.5|32207.3|32100.3|7
1641337830000|2022-01-04 23:10:30|32208.1|32101.1|32216.2|32109.2|32216.2|32109.2|32207.9|32100.9|4
1641337840000|2022-01-04 23:10:40|32214.7|32107.7|32212.9|32105.9|32214.7|32107.7|32212.9|32105.9|2
1641337850000|2022-01-04 23:10:50|32210.6|32103.6|32208.3|32101.3|32224.1|32117.1|32207.5|32100.5|10
1641337860000|2022-01-04 23:11:00|32208.4|32101.4|32209.3|32102.3|32209.4|32102.4|32208.4|32101.4|6
1641337870000|2022-01-04 23:11:10|32209.2|32102.2|32208.8|32101.8|32209.2|32102.2|32208.4|32101.4|4
1641337880000|2022-01-04 23:11:20|32218.8|32111.8|32212.2|32105.2|32218.8|32111.8|32212.2|32105.2|8
1641337890000|2022-01-04 23:11:30|32212.3|32105.3|32208.7|32101.7|32213|32106|32208.7|32101.7|5
1641337900000|2022-01-04 23:11:40|32219.3|32112.3|32209.4|32102.4|32221.1|32114.1|32208.2|32101.2|9
1641337910000|2022-01-04 23:11:50|32208.9|32101.9|32209.3|32102.3|32209.3|32102.3|32208.9|32101.9|3
1641337920000|2022-01-04 23:12:00|32209.2|32102.2|32209.2|32102.2|32209.4|32102.4|32209.1|32102.1|5
1641337930000|2022-01-04 23:12:10|32219|32112|32214.7|32107.7|32219|32112|32212.4|32105.4|11
1641337940000|2022-01-04 23:12:20|32213.4|32106.4|32211.4|32104.4|32213.7|32106.7|32211.4|32104.4|6
1641337950000|2022-01-04 23:12:30|32208.4|32101.4|32209.7|32102.7|32209.7|32102.7|32208.4|32101.4|8
1641337960000|2022-01-04 23:12:40|32209.8|32102.8|32218|32111|32218|32111|32209.5|32102.5|5
1641337970000|2022-01-04 23:12:50|32217.9|32110.9|32214.1|32107.1|32219.1|32112.1|32214.1|32107.1|4
1641337980000|2022-01-04 23:13:00|32214.7|32107.7|32207.5|32100.5|32215|32108|32207.5|32100.5|12
1641337990000|2022-01-04 23:13:10|32208.7|32101.7|32210.7|32103.7|32213.3|32106.3|32207.6|32100.6|11
1641338000000|2022-01-04 23:13:20|32211.9|32104.9|32211.7|32104.7|32212.1|32105.1|32211.7|32104.7|5
1641338010000|2022-01-04 23:13:30|32216.5|32109.5|32214.2|32107.2|32216.5|32109.5|32214.2|32107.2|3
1641338020000|2022-01-04 23:13:40|32218.1|32111.1|32221.7|32114.7|32221.7|32114.7|32213.1|32106.1|7
1641338030000|2022-01-04 23:13:50|32218.1|32111.1|32211.6|32104.6|32218.1|32111.1|32210.8|32103.8|4
1641338040000|2022-01-04 23:14:00|32210.4|32103.4|32211.9|32104.9|32216.7|32109.7|32210.4|32103.4|5
1641338050000|2022-01-04 23:14:10|32211.8|32104.8|32211|32104|32211.8|32104.8|32210.2|32103.2|9
1641338060000|2022-01-04 23:14:20|32208.4|32101.4|32208.1|32101.1|32208.4|32101.4|32207.9|32100.9|9
1641338070000|2022-01-04 23:14:30|32208.3|32101.3|32212.5|32105.5|32217.6|32110.6|32208.3|32101.3|6
1641338080000|2022-01-04 23:14:40|32213.8|32106.8|32208.6|32101.6|32213.8|32106.8|32208.6|32101.6|7
1641338090000|2022-01-04 23:14:50|32208.9|32101.9|32208.8|32101.8|32208.9|32101.9|32208.6|32101.6|3
1641338100000|2022-01-04 23:15:00|32214.1|32107.1|32208.8|32101.8|32216.9|32109.9|32207.8|32100.8|15
1641338110000|2022-01-04 23:15:10|32208.1|32101.1|32208.3|32101.3|32208.4|32101.4|32208.1|32101.1|4
1641338120000|2022-01-04 23:15:20|32208.2|32101.2|32215.5|32108.5|32216.9|32109.9|32208.1|32101.1|7
1641338130000|2022-01-04 23:15:30|32214.3|32107.3|32208.7|32101.7|32214.3|32107.3|32208|32101|9
1641338140000|2022-01-04 23:15:40|32208.8|32101.8|32214.6|32107.6|32217.8|32110.8|32208.5|32101.5|7
1641338150000|2022-01-04 23:15:50|32213.1|32106.1|32212.7|32105.7|32213.7|32106.7|32212.2|32105.2|6
1641338160000|2022-01-04 23:16:00|32211.9|32104.9|32214.3|32107.3|32215.4|32108.4|32211.2|32104.2|13
1641338170000|2022-01-04 23:16:10|32212.8|32105.8|32212.1|32105.1|32212.8|32105.8|32210.9|32103.9|15
1641338180000|2022-01-04 23:16:20|32212.6|32105.6|32210.5|32103.5|32212.6|32105.6|32210.5|32103.5|6
1641338190000|2022-01-04 23:16:30|32210.6|32103.6|32214.7|32107.7|32219.1|32112.1|32210.4|32103.4|12
1641338200000|2022-01-04 23:16:40|32211|32104|32211.2|32104.2|32211.9|32104.9|32211|32104|10
1641338210000|2022-01-04 23:16:50|32210.8|32103.8|32210.7|32103.7|32211.2|32104.2|32210.7|32103.7|8
1641338220000|2022-01-04 23:17:00|32210.8|32103.8|32212.7|32105.7|32217.7|32110.7|32210.4|32103.4|9
1641338230000|2022-01-04 23:17:10|32212.9|32105.9|32212.2|32105.2|32213.2|32106.2|32211.9|32104.9|12
1641338240000|2022-01-04 23:17:20|32212.1|32105.1|32210.5|32103.5|32212.8|32105.8|32210.5|32103.5|8
1641338250000|2022-01-04 23:17:30|32210.6|32103.6|32214.2|32107.2|32218.3|32111.3|32210.6|32103.6|6
1641338260000|2022-01-04 23:17:40|32213.9|32106.9|32210.6|32103.6|32213.9|32106.9|32210.5|32103.5|7
1641338270000|2022-01-04 23:17:50|32207.3|32106.4|32210.9|32103.9|32211.1|32106.4|32207.3|32103.4|12
1641338280000|2022-01-04 23:18:00|32210.7|32103.7|32214.2|32107.2|32216.1|32109.1|32210.4|32103.4|10
1641338290000|2022-01-04 23:18:10|32214.4|32107.4|32213.1|32106.1|32214.4|32107.4|32213|32106|6
1641338300000|2022-01-04 23:18:20|32213.6|32106.6|32213|32106|32218.6|32111.6|32210.5|32103.5|8
1641338310000|2022-01-04 23:18:30|32213.2|32106.2|32211.8|32104.8|32214.3|32107.3|32211.4|32104.4|10
1641338320000|2022-01-04 23:18:40|32213|32106|32209.1|32102.1|32213|32106|32208.8|32101.8|12
1641338330000|2022-01-04 23:18:50|32209.2|32102.2|32214.8|32107.8|32216.8|32109.8|32208.9|32101.9|7
1641338340000|2022-01-04 23:19:00|32212.5|32105.5|32211.7|32104.7|32212.8|32105.8|32211.3|32104.3|6
1641338350000|2022-01-04 23:19:10|32211.8|32104.8|32209.7|32102.7|32211.8|32104.8|32209.7|32102.7|8
1641338360000|2022-01-04 23:19:20|32209.8|32102.8|32214.5|32107.5|32217.8|32110.8|32209.5|32102.5|9
1641338370000|2022-01-04 23:19:30|32213.8|32106.8|32213.8|32106.8|32213.8|32106.8|32213.8|32106.8|1
1641338380000|2022-01-04 23:19:40|32210.2|32103.2|32221.7|32114.7|32221.7|32114.7|32199.9|32103.1|6
1641338390000|2022-01-04 23:19:50|32219.2|32112.2|32217.4|32110.4|32219.2|32112.2|32217.4|32110.4|4
1641338400000|2022-01-04 23:20:00|32213.7|32106.7|32214|32107|32214|32107|32213.7|32106.7|2
1641338410000|2022-01-04 23:20:10|32212.9|32105.9|32217.6|32110.6|32220|32113|32210.1|32103.1|6
1641338420000|2022-01-04 23:20:20|32215.4|32108.4|32214|32107|32216.3|32109.3|32214|32107|4
1641338430000|2022-01-04 23:20:30|32214.3|32107.3|32209.9|32102.9|32214.8|32107.8|32209.8|32102.8|8
1641338440000|2022-01-04 23:20:40|32210|32103|32217.1|32110.1|32222.4|32115.4|32209.5|32102.5|7
1641338450000|2022-01-04 23:20:50|32216.1|32109.1|32214.1|32107.1|32216.5|32109.5|32213.7|32106.7|6
1641338460000|2022-01-04 23:21:00|32215|32108|32210.3|32103.3|32215.6|32108.6|32210.3|32103.3|6
1641338470000|2022-01-04 23:21:10|32210.2|32103.2|32224.1|32117.1|32224.1|32117.1|32210.2|32103.2|4
1641338480000|2022-01-04 23:21:20|32215.1|32108.1|32210.2|32103.2|32216.6|32109.6|32210.2|32103.2|7
1641338490000|2022-01-04 23:21:30|32210.1|32103.1|32220.7|32113.7|32220.7|32113.7|32209.8|32102.8|8
1641338500000|2022-01-04 23:21:40|32214.7|32107.7|32213.8|32106.8|32215.8|32108.8|32213.8|32106.8|4
1641338510000|2022-01-04 23:21:50|32213.9|32106.9|32213.8|32106.8|32217.4|32110.4|32213.8|32106.8|8
1641338520000|2022-01-04 23:22:00|32213.7|32106.7|32210.1|32103.1|32214.7|32107.7|32209.7|32102.7|6
1641338530000|2022-01-04 23:22:10|32223.6|32116.6|32215.9|32108.9|32223.6|32116.6|32213.8|32106.8|4
1641338540000|2022-01-04 23:22:20|32213.8|32106.8|32209.7|32102.7|32215.1|32109.1|32209.5|32102.5|6
1641338550000|2022-01-04 23:22:30|32209.8|32102.8|32213.1|32106.1|32219.3|32112.3|32209.8|32102.8|6
1641338560000|2022-01-04 23:22:40|32212.7|32105.7|32212.1|32105.1|32213.1|32106.1|32211.2|32104.2|7
1641338570000|2022-01-04 23:22:50|32212.3|32105.3|32209.4|32102.4|32212.3|32105.3|32209.4|32102.4|2
1641338580000|2022-01-04 23:23:00|32218.6|32111.6|32216.2|32109.2|32218.6|32111.6|32216.2|32109.2|3
1641338590000|2022-01-04 23:23:10|32216.1|32109.1|32216.1|32109.1|32217.7|32110.7|32216.1|32109.1|3
1641338600000|2022-01-04 23:23:20|32198.3|32113.2|32209.6|32102.6|32216.7|32113.2|32198.3|32102.6|5
1641338610000|2022-01-04 23:23:30|32210.3|32103.3|32210.3|32103.3|32210.3|32103.3|32210.3|32103.3|1
1641338620000|2022-01-04 23:23:40|32210|32103|32213.6|32106.6|32214.1|32107.1|32209.9|32102.9|6
1641338630000|2022-01-04 23:23:50|32213.4|32106.4|32210.3|32103.3|32213.4|32106.4|32209.6|32102.6|4
1641338640000|2022-01-04 23:24:00|32218.2|32111.2|32215|32108|32218.2|32111.2|32215|32108|5
1641338650000|2022-01-04 23:24:10|32214|32107|32210.8|32103.8|32214|32107|32209.7|32103.3|12
1641338660000|2022-01-04 23:24:20|32210.6|32103.6|32214.1|32107.1|32218.8|32111.8|32210.6|32103.6|10
1641338670000|2022-01-04 23:24:30|32214.3|32107.3|32212.3|32105.3|32214.3|32107.3|32212.1|32105.1|7
1641338680000|2022-01-04 23:24:40|32216.3|32109.3|32209.6|32102.6|32216.3|32109.3|32209.3|32102.3|10
1641338690000|2022-01-04 23:24:50|32209.7|32102.7|32209.7|32102.7|32209.9|32102.9|32209.7|32102.7|7
1641338700000|2022-01-04 23:25:00|32209.6|32102.6|32215.1|32108.1|32218.8|32111.8|32209.6|32102.6|5
1641338710000|2022-01-04 23:25:10|32213.9|32106.9|32209.2|32102.2|32213.9|32106.9|32209.1|32102.1|8
1641338720000|2022-01-04 23:25:20|32209.3|32102.3|32212.1|32105.1|32215.2|32108.2|32209.2|32102.2|8
1641338730000|2022-01-04 23:25:30|32211.9|32104.9|32212.6|32105.6|32213.4|32106.4|32211.9|32104.9|7
1641338740000|2022-01-04 23:25:40|32212.1|32105.1|32215.8|32108.8|32216.9|32109.9|32212.1|32105.1|6
1641338750000|2022-01-04 23:25:50|32215.9|32108.9|32209.5|32102.5|32217.5|32110.5|32209.5|32102.5|5
1641338760000|2022-01-04 23:26:00|32221.4|32114.4|32211.2|32104.2|32221.4|32114.4|32210.8|32103.8|7
1641338770000|2022-01-04 23:26:10|32211.8|32104.8|32208.8|32101.8|32212|32105|32208.6|32101.6|8
1641338780000|2022-01-04 23:26:20|32208.9|32101.9|32211.9|32104.9|32216|32109|32208.9|32101.9|8
1641338790000|2022-01-04 23:26:30|32211.7|32104.7|32208.8|32101.8|32211.7|32104.7|32208.8|32101.8|8
1641338800000|2022-01-04 23:26:40|32208.7|32101.7|32212.9|32105.9|32215.3|32108.3|32208.7|32101.7|8
1641338810000|2022-01-04 23:26:50|32212.6|32105.6|32211.5|32104.5|32212.6|32105.6|32210.6|32103.6|15
1641338820000|2022-01-04 23:27:00|32212.1|32105.1|32208.8|32101.8|32212.1|32105.1|32208.2|32101.2|6
1641338830000|2022-01-04 23:27:10|32216.4|32109.4|32211.3|32104.3|32216.4|32109.4|32211|32104|13
1641338840000|2022-01-04 23:27:20|32211.9|32104.9|32210.1|32103.1|32211.9|32104.9|32208.9|32101.9|14
1641338850000|2022-01-04 23:27:30|32210.4|32103.4|32207.5|32100.5|32210.4|32103.4|32207|32100|9
1641338860000|2022-01-04 23:27:40|32214.6|32107.6|32208|32101|32214.6|32107.6|32207.3|32100.3|12
1641338870000|2022-01-04 23:27:50|32207.4|32100.4|32208.8|32101.8|32209.1|32102.1|32207.1|32100.1|14
1641338880000|2022-01-04 23:28:00|32208.6|32101.6|32208.3|32101.3|32208.8|32101.8|32208.3|32101.3|7
1641338890000|2022-01-04 23:28:10|32216.3|32109.3|32213.3|32106.3|32216.3|32109.3|32212.9|32105.9|5
1641338900000|2022-01-04 23:28:20|32213.9|32106.9|32208.5|32101.5|32213.9|32106.9|32208.5|32101.5|7
1641338920000|2022-01-04 23:28:40|32208.6|32101.6|32212.3|32105.3|32223|32116|32208.6|32101.6|8
1641338930000|2022-01-04 23:28:50|32208.3|32101.3|32208.7|32101.7|32209|32102|32208.3|32101.3|8
1641338940000|2022-01-04 23:29:00|32209.2|32102.2|32207.9|32100.9|32209.2|32102.2|32207.7|32100.7|11
1641338950000|2022-01-04 23:29:10|32207.8|32100.8|32213.1|32106.1|32215|32108|32207.8|32100.8|4
1641338960000|2022-01-04 23:29:20|32212.5|32105.5|32208.7|32101.7|32214.5|32107.5|32208|32101|10
1641338970000|2022-01-04 23:29:30|32208.5|32101.5|32209.9|32102.9|32216|32109|32208.4|32101.4|14
1641338980000|2022-01-04 23:29:40|32209.8|32102.8|32209.5|32102.5|32209.8|32102.8|32209.4|32102.4|4
1641338990000|2022-01-04 23:29:50|32209.4|32102.4|32212.6|32105.6|32217.4|32110.4|32209.4|32102.4|10
1641339000000|2022-01-04 23:30:00|32213.1|32106.1|32217.7|32110.7|32218.1|32111.1|32212.7|32105.7|16
1641339010000|2022-01-04 23:30:10|32217.4|32110.4|32215.1|32108.1|32217.4|32110.4|32215.1|32108.1|5
1641339020000|2022-01-04 23:30:20|32215.8|32108.8|32214.4|32107.4|32215.8|32108.8|32214.4|32107.4|6
1641339030000|2022-01-04 23:30:30|32214.3|32107.3|32214.7|32107.7|32222.9|32115.9|32214.3|32107.3|7
1641339040000|2022-01-04 23:30:40|32214.3|32107.3|32215.3|32108.3|32226.8|32120.9|32214.3|32107.3|16
1641339050000|2022-01-04 23:30:50|32215.8|32108.8|32215.5|32108.5|32215.9|32108.9|32215.4|32108.4|5
1641339060000|2022-01-04 23:31:00|32215.7|32108.7|32215.7|32108.7|32215.7|32108.7|32214.8|32107.8|17
1641339070000|2022-01-04 23:31:10|32213.9|32106.9|32218|32111|32222.2|32115.2|32213.4|32106.4|11
1641339080000|2022-01-04 23:31:20|32217.9|32110.9|32214|32107|32222.1|32115.1|32213.4|32106.4|19
1641339090000|2022-01-04 23:31:30|32213|32106|32213.2|32106.2|32214.8|32107.8|32212.8|32105.8|12
1641339100000|2022-01-04 23:31:40|32213.6|32106.6|32221.7|32114.7|32221.7|32114.7|32212.7|32105.7|6
1641339110000|2022-01-04 23:31:50|32220.9|32113.9|32215.6|32108.6|32220.9|32113.9|32215.6|32108.6|5
1641339120000|2022-01-04 23:32:00|32216.7|32109.7|32214.6|32107.6|32217.5|32110.5|32214.6|32107.6|8
1641339130000|2022-01-04 23:32:10|32212.8|32105.8|32212.1|32105.1|32224|32117|32212.1|32105.1|10
1641339140000|2022-01-04 23:32:20|32213.4|32106.4|32212.9|32105.9|32214.4|32107.4|32212.8|32105.8|15
1641339150000|2022-01-04 23:32:30|32213.2|32106.2|32219.6|32112.6|32221.2|32114.2|32212.8|32105.8|10
1641339160000|2022-01-04 23:32:40|32217.6|32110.6|32216.2|32109.2|32217.6|32110.6|32215.9|32108.9|5
1641339170000|2022-01-04 23:32:50|32216.7|32109.7|32221.3|32114.3|32221.3|32114.3|32216.2|32109.2|6
1641339180000|2022-01-04 23:33:00|32218.9|32111.9|32217.9|32110.9|32218.9|32111.9|32217.8|32110.8|4
1641339190000|2022-01-04 23:33:10|32214.6|32107.6|32223|32116|32223|32116|32213.3|32106.3|9
1641339200000|2022-01-04 23:33:20|32219.5|32112.5|32212.9|32105.9|32219.5|32112.5|32212.3|32105.9|10
1641339210000|2022-01-04 23:33:30|32212.8|32105.8|32218.7|32111.7|32222.7|32115.7|32212.7|32105.7|8
1641339220000|2022-01-04 23:33:40|32217.1|32110.1|32215.1|32108.1|32217.1|32110.1|32214.8|32107.8|11
1641339230000|2022-01-04 23:33:50|32215.3|32108.3|32212.7|32105.7|32216.1|32109.1|32212.7|32105.7|4
1641339240000|2022-01-04 23:34:00|32213|32106|32223|32116|32223|32116|32212.3|32105.3|7
1641339250000|2022-01-04 23:34:10|32217.7|32110.7|32213.8|32106.8|32217.7|32110.7|32211.4|32104.4|6
1641339260000|2022-01-04 23:34:20|32212.9|32105.9|32220.8|32113.8|32220.8|32113.8|32208|32105.6|6
1641339270000|2022-01-04 23:34:30|32219.2|32112.2|32216.4|32109.4|32219.2|32112.2|32215.6|32108.6|7
1641339280000|2022-01-04 23:34:40|32216.6|32109.6|32217.3|32110.3|32220|32113|32216.1|32109.1|7
1641339290000|2022-01-04 23:34:50|32216.8|32109.8|32213.3|32106.3|32216.8|32109.8|32212.8|32105.8|9
1641339300000|2022-01-04 23:35:00|32212.8|32105.8|32212.9|32105.9|32213.5|32106.5|32212.5|32105.5|9
1641339310000|2022-01-04 23:35:10|32212.6|32105.6|32219|32112|32219|32112|32212.6|32105.6|5
1641339320000|2022-01-04 23:35:20|32218.9|32111.9|32216.5|32109.5|32219.1|32112.1|32216.1|32109.1|6
1641339330000|2022-01-04 23:35:30|32215.5|32108.5|32212.6|32105.6|32216.4|32109.4|32212.6|32105.6|7
1641339340000|2022-01-04 23:35:40|32212.8|32105.8|32220.3|32113.3|32220.3|32113.3|32212.6|32105.6|5
1641339350000|2022-01-04 23:35:50|32220.6|32113.6|32217.5|32110.5|32220.6|32113.6|32217.5|32110.5|3
1641339360000|2022-01-04 23:36:00|32211.8|32104.8|32225.6|32118.6|32225.6|32118.6|32211.8|32104.8|2
1641339370000|2022-01-04 23:36:10|32221.7|32114.7|32215.7|32113.1|32221.7|32114.7|32215.6|32113.1|4
1641339380000|2022-01-04 23:36:20|32210.8|32106.4|32222.6|32115.6|32222.6|32115.6|32210.7|32106.4|9
1641339390000|2022-01-04 23:36:30|32219.6|32112.6|32216.4|32109.4|32219.6|32112.6|32216.4|32109.4|6
1641339400000|2022-01-04 23:36:40|32216.1|32109.1|32213.2|32106.2|32216.5|32109.5|32213|32106|4
1641339410000|2022-01-04 23:36:50|32213.4|32106.4|32212.7|32105.7|32226.6|32119.6|32212.7|32105.7|12
1641339420000|2022-01-04 23:37:00|32213.6|32106.6|32213.2|32106.2|32214.5|32111|32208.2|32105.9|7
1641339430000|2022-01-04 23:37:10|32213.7|32106.7|32213.7|32106.7|32213.7|32106.7|32213.2|32106.2|4
1641339440000|2022-01-04 23:37:20|32213.3|32106.3|32219.9|32112.9|32219.9|32112.9|32212.8|32105.8|9
1641339450000|2022-01-04 23:37:30|32219|32112|32215.4|32108.4|32219|32112|32215.4|32108.4|10
1641339460000|2022-01-04 23:37:40|32213.7|32106.7|32212.7|32105.7|32213.7|32106.7|32212.7|32105.7|4
1641339470000|2022-01-04 23:37:50|32212.8|32105.8|32219.6|32112.6|32219.6|32112.6|32212.6|32105.6|7
1641339480000|2022-01-04 23:38:00|32221|32114|32216.2|32109.2|32221|32114|32213.5|32109.2|5
1641339490000|2022-01-04 23:38:10|32216.3|32109.3|32219.7|32112.7|32219.7|32112.7|32216.3|32109.3|5
1641339500000|2022-01-04 23:38:20|32213.5|32106.5|32220.4|32113.4|32220.4|32113.4|32212.7|32105.7|7
1641339510000|2022-01-04 23:38:30|32218.8|32111.8|32212|32105|32223|32116|32212|32105|6
1641339520000|2022-01-04 23:38:40|32212.4|32105.4|32211.7|32104.7|32212.6|32105.6|32211.7|32104.7|9
1641339530000|2022-01-04 23:38:50|32211.6|32104.6|32216.3|32109.3|32217.8|32110.8|32211.3|32104.3|10
1641339540000|2022-01-04 23:39:00|32215.1|32108.1|32209.6|32102.6|32215.1|32108.1|32209.4|32102.4|15
1641339550000|2022-01-04 23:39:10|32210|32103|32210.5|32103.5|32210.5|32103.5|32209.9|32102.9|8
1641339560000|2022-01-04 23:39:20|32210|32103|32214.2|32107.2|32214.2|32107.2|32209.5|32102.5|13
1641339570000|2022-01-04 23:39:30|32213.8|32106.8|32212.5|32105.5|32213.8|32106.8|32212.5|32105.5|5
1641339580000|2022-01-04 23:39:40|32209.9|32102.9|32210.4|32103.4|32210.4|32103.4|32209.3|32102.3|8
1641339590000|2022-01-04 23:39:50|32209.5|32102.5|32212.8|32105.8|32214.4|32107.4|32209.1|32102.1|7
1641339600000|2022-01-04 23:40:00|32212.3|32105.3|32211.7|32104.7|32212.9|32105.9|32211.7|32104.7|8
1641339610000|2022-01-04 23:40:10|32211.8|32104.8|32213.1|32106.1|32215.7|32108.7|32208.5|32101.5|8
1641339620000|2022-01-04 23:40:20|32212.6|32105.6|32208.3|32101.3|32212.7|32105.7|32208.3|32101.3|10
1641339630000|2022-01-04 23:40:30|32209|32102|32211.9|32104.9|32218.2|32111.2|32208.5|32101.5|7
1641339640000|2022-01-04 23:40:40|32211.1|32104.1|32211.4|32104.4|32211.6|32104.6|32210.3|32104|7
1641339650000|2022-01-04 23:40:50|32211.1|32104.1|32208.1|32101.1|32211.1|32104.1|32208.1|32101.1|2
1641339660000|2022-01-04 23:41:00|32208.2|32101.2|32215.7|32108.7|32217.2|32110.2|32207.7|32100.7|6
1641339670000|2022-01-04 23:41:10|32214.5|32107.5|32213.9|32106.9|32215.6|32108.6|32213.9|32106.9|3
1641339680000|2022-01-04 23:41:20|32209.1|32102.1|32208.7|32101.7|32221.3|32114.3|32208.3|32101.3|6
1641339690000|2022-01-04 23:41:30|32208.3|32101.3|32207.5|32100.5|32208.3|32101.3|32207.5|32100.5|2
1641339700000|2022-01-04 23:41:40|32207.9|32100.9|32215|32108|32216.7|32109.7|32201.4|32100.9|7
1641339710000|2022-01-04 23:41:50|32213.6|32106.6|32208.6|32101.6|32213.6|32106.6|32208.6|32101.6|2
1641339720000|2022-01-04 23:42:00|32218.6|32111.6|32217.2|32110.2|32218.6|32111.6|32217.2|32110.2|2
1641339730000|2022-01-04 23:42:10|32216.1|32109.1|32208.6|32101.6|32216.1|32109.1|32208.6|32101.6|2
1641339740000|2022-01-04 23:42:20|32223.6|32116.6|32208.6|32101.6|32223.6|32116.6|32208.6|32101.6|3
1641339750000|2022-01-04 23:42:30|32195.5|32114.3|32201.2|32108.8|32201.2|32114.3|32195.5|32108.8|2
1641339760000|2022-01-04 23:42:40|32205|32105.2|32213.3|32106.3|32221.5|32114.5|32204.9|32105.2|6
1641339770000|2022-01-04 23:42:50|32213.2|32106.2|32212.2|32105.2|32214.6|32107.6|32212.2|32105.2|6
1641339780000|2022-01-04 23:43:00|32213.2|32106.2|32208.6|32101.6|32218.6|32111.6|32208.6|32101.6|5
1641339790000|2022-01-04 23:43:10|32208.4|32101.4|32210.2|32103.2|32211.4|32104.4|32208.4|32101.4|9
1641339800000|2022-01-04 23:43:20|32210.1|32103.1|32211.3|32104.3|32211.4|32104.4|32210.1|32103.1|11
1641339810000|2022-01-04 23:43:30|32211.5|32104.5|32212.1|32105.1|32214.1|32107.1|32210.8|32103.8|9
1641339820000|2022-01-04 23:43:40|32211.8|32104.8|32211.9|32104.9|32211.9|32104.9|32210.8|32103.8|10
1641339830000|2022-01-04 23:43:50|32212.1|32105.1|32214.1|32107.1|32214.8|32107.8|32211.3|32104.3|9
1641339840000|2022-01-04 23:44:00|32213.7|32106.7|32210.9|32103.9|32213.7|32106.7|32210.9|32103.9|10
1641339850000|2022-01-04 23:44:10|32210.7|32103.7|32211|32104|32218.8|32111.8|32210.2|32103.2|15
1641339860000|2022-01-04 23:44:20|32210.5|32103.5|32210.6|32103.6|32211.2|32104.2|32210.4|32103.4|12
1641339870000|2022-01-04 23:44:30|32211.2|32104.2|32211.8|32104.8|32211.8|32104.8|32211|32104|9
1641339880000|2022-01-04 23:44:40|32211.5|32104.5|32214.2|32107.2|32216.4|32109.4|32211.5|32104.5|12
1641339890000|2022-01-04 23:44:50|32214.1|32107.1|32211.7|32104.7|32214.1|32107.1|32211.4|32104.4|14
1641339900000|2022-01-04 23:45:00|32211.8|32104.8|32210.8|32103.8|32211.9|32104.9|32210.7|32103.7|11
1641339910000|2022-01-04 23:45:10|32211.4|32104.4|32214|32107|32218.4|32111.4|32211.3|32104.3|10
1641339920000|2022-01-04 23:45:20|32211.8|32104.8|32210.8|32103.8|32212|32105|32210.3|32103.3|9
1641339930000|2022-01-04 23:45:30|32210.7|32103.7|32211.8|32104.8|32214.4|32107.4|32209.5|32102.5|13
1641339940000|2022-01-04 23:45:40|32212|32105|32212|32105|32212.5|32105.5|32211.3|32104.3|11
1641339950000|2022-01-04 23:45:50|32212.2|32105.2|32210.5|32103.5|32215.9|32108.9|32210.3|32103.3|21
1641339960000|2022-01-04 23:46:00|32210|32103|32210.9|32103.9|32211.1|32104.1|32210|32103|17
1641339970000|2022-01-04 23:46:10|32211|32104|32211.6|32104.6|32212.5|32105.5|32210.6|32103.6|15
1641339980000|2022-01-04 23:46:20|32211.8|32104.8|32213.2|32106.2|32215.4|32108.4|32210.9|32103.9|17
1641339990000|2022-01-04 23:46:30|32212.8|32105.8|32213.5|32106.5|32214.7|32107.7|32212.8|32105.8|12
1641340000000|2022-01-04 23:46:40|32213.3|32106.3|32212.6|32105.6|32214.2|32107.2|32212.2|32105.2|8
1641340010000|2022-01-04 23:46:50|32212.1|32105.1|32212.8|32105.8|32217.5|32110.5|32212.1|32105.1|12
1641340020000|2022-01-04 23:47:00|32212.4|32105.4|32217.7|32110.7|32220.1|32113.1|32212.3|32105.3|14
1641340030000|2022-01-04 23:47:10|32217.3|32110.3|32215.7|32108.7|32217.4|32110.4|32215.1|32108.1|9
1641340040000|2022-01-04 23:47:20|32216|32109|32213.5|32106.5|32216.3|32109.3|32213.4|32106.4|11
1641340050000|2022-01-04 23:47:30|32213.3|32106.3|32219.5|32112.5|32219.5|32112.5|32213.3|32106.3|4
1641340060000|2022-01-04 23:47:40|32218.3|32111.3|32216.9|32109.9|32218.3|32111.3|32216.2|32109.2|11
1641340070000|2022-01-04 23:47:50|32217.3|32110.3|32217.6|32110.6|32220.9|32113.9|32216.4|32109.4|8
1641340080000|2022-01-04 23:48:00|32217.9|32110.9|32214.9|32107.9|32217.9|32110.9|32213.2|32106.2|19
1641340090000|2022-01-04 23:48:10|32214.7|32107.7|32213.2|32106.2|32215.2|32108.2|32213.2|32106.2|15
1641340100000|2022-01-04 23:48:20|32213.3|32106.3|32216.8|32109.8|32219.1|32112.1|32213.3|32106.3|14
1641340110000|2022-01-04 23:48:30|32217.8|32110.8|32217.4|32110.4|32218.1|32111.1|32215.9|32108.9|11
1641340120000|2022-01-04 23:48:40|32217.7|32110.7|32220.4|32113.4|32220.4|32113.4|32215.9|32108.9|10
1641340130000|2022-01-04 23:48:50|32217.9|32110.9|32214.2|32107.2|32219.5|32112.5|32214.2|32107.2|9
1641340140000|2022-01-04 23:49:00|32215|32108|32220.4|32113.4|32221.5|32114.5|32213.2|32106.2|18
1641340150000|2022-01-04 23:49:10|32219|32112|32218|32111|32219|32112|32217.5|32110.5|3
1641340160000|2022-01-04 23:49:20|32217.7|32110.7|32216.2|32109.2|32217.7|32110.7|32215.6|32108.6|10
1641340170000|2022-01-04 23:49:30|32216.4|32109.4|32221.2|32114.2|32224.6|32117.6|32214.9|32107.9|6
1641340180000|2022-01-04 23:49:40|32219.5|32112.5|32215|32108|32219.5|32112.5|32214.4|32107.4|13
1641340190000|2022-01-04 23:49:50|32214.9|32107.9|32219.6|32112.6|32219.6|32112.6|32214.1|32107.6|8
1641340200000|2022-01-04 23:50:00|32219.2|32112.2|32215|32108|32219.2|32112.2|32215|32108|11
1641340210000|2022-01-04 23:50:10|32215.2|32108.2|32220.2|32113.2|32220.2|32113.2|32215.2|32108.2|9
1641340220000|2022-01-04 23:50:20|32219.3|32112.3|32217.7|32110.7|32219.5|32112.5|32217.7|32110.7|14
1641340230000|2022-01-04 23:50:30|32217.9|32110.9|32217.8|32110.8|32218.3|32111.3|32217.6|32110.6|11
1641340240000|2022-01-04 23:50:40|32218.2|32111.2|32219.3|32112.3|32221.3|32114.3|32215.6|32108.6|12
1641340250000|2022-01-04 23:50:50|32219.4|32112.4|32215.5|32108.5|32219.4|32114.6|32215.5|32108.5|7
1641340260000|2022-01-04 23:51:00|32215.6|32108.6|32215.6|32108.6|32217.8|32110.8|32215.5|32108.5|11
1641340270000|2022-01-04 23:51:10|32215.5|32108.5|32221.4|32114.4|32221.8|32114.8|32215.5|32108.5|8
1641340280000|2022-01-04 23:51:20|32219.7|32112.7|32215.4|32108.4|32219.7|32112.7|32215.2|32108.2|9
1641340290000|2022-01-04 23:51:30|32215.8|32108.8|32223.8|32116.8|32223.8|32116.8|32215.6|32108.6|7
1641340300000|2022-01-04 23:51:40|32221.3|32114.3|32216.4|32109.4|32221.3|32114.3|32216.4|32109.4|11
1641340310000|2022-01-04 23:51:50|32215.9|32108.9|32220.1|32113.1|32220.1|32113.1|32215.2|32108.2|7
1641340320000|2022-01-04 23:52:00|32218.8|32111.8|32217.7|32110.7|32218.8|32111.8|32217.4|32110.4|5
1641340330000|2022-01-04 23:52:10|32218.3|32111.3|32223.5|32116.5|32223.5|32116.5|32217.9|32110.9|6
1641340340000|2022-01-04 23:52:20|32221|32114|32214.7|32107.7|32221|32114|32214.7|32107.7|5
1641340350000|2022-01-04 23:52:30|32214.8|32107.8|32222|32115|32222|32115|32214.6|32107.6|6
1641340360000|2022-01-04 23:52:40|32221.2|32114.2|32217.2|32110.2|32221.2|32114.2|32217.1|32110.1|6
1641340370000|2022-01-04 23:52:50|32217.6|32110.6|32219.7|32112.7|32219.7|32112.7|32213.4|32106.4|8
1641340380000|2022-01-04 23:53:00|32218.2|32111.2|32216.6|32109.6|32218.2|32111.2|32215.9|32108.9|9
1641340390000|2022-01-04 23:53:10|32216.7|32109.7|32218.1|32111.1|32218.1|32111.1|32216.7|32109.7|3
1641340400000|2022-01-04 23:53:20|32218.7|32111.7|32222.6|32115.6|32223.5|32116.5|32214.4|32107.4|4
1641340410000|2022-01-04 23:53:30|32221.1|32114.1|32213|32106|32221.1|32114.1|32211.7|32105.7|17
1641340420000|2022-01-04 23:53:40|32213.1|32106.1|32212.4|32105.4|32213.1|32106.1|32212.3|32105.3|5
1641340430000|2022-01-04 23:53:50|32212.3|32105.3|32219.8|32112.8|32220.8|32113.8|32212.3|32105.3|8
1641340440000|2022-01-04 23:54:00|32217.5|32110.5|32215|32108|32217.5|32110.5|32215|32108|10
1641340450000|2022-01-04 23:54:10|32212.1|32105.1|32226.8|32119.8|32226.8|32119.8|32212.1|32105.1|3
1641340460000|2022-01-04 23:54:20|32221.6|32114.6|32212.9|32105.9|32222.1|32115.1|32212.4|32105.4|10
1641340470000|2022-01-04 23:54:30|32212.5|32105.5|32218.1|32111.1|32225|32118|32212|32105|9
1641340480000|2022-01-04 23:54:40|32216|32109|32215.8|32108.8|32216|32109|32215.1|32108.1|9
1641340490000|2022-01-04 23:54:50|32216.3|32109.3|32219.3|32112.3|32220.1|32113.1|32216|32109|6
1641340500000|2022-01-04 23:55:00|32217.8|32110.8|32212.6|32105.6|32217.8|32110.8|32212.5|32105.5|9
1641340510000|2022-01-04 23:55:10|32212.9|32105.9|32224.9|32117.9|32224.9|32117.9|32212.5|32105.5|3
1641340520000|2022-01-04 23:55:20|32220.3|32113.3|32212.5|32112.9|32222.1|32115.1|32212|32111.5|5
1641340530000|2022-01-04 23:55:30|32215.2|32111.3|32218.5|32111.5|32221.9|32114.9|32212|32105|6
1641340540000|2022-01-04 23:55:40|32216.6|32109.6|32216.8|32109.8|32216.8|32109.8|32216.6|32109.6|2
1641340550000|2022-01-04 23:55:50|32216.9|32109.9|32222.4|32115.4|32222.4|32115.4|32211.9|32104.9|7
1641340560000|2022-01-04 23:56:00|32220.6|32113.6|32217.6|32110.6|32220.6|32113.6|32217.6|32110.6|3
1641340570000|2022-01-04 23:56:10|32218.6|32111.6|32218.6|32111.6|32218.6|32111.6|32218.6|32111.6|1
1641340580000|2022-01-04 23:56:20|32220.4|32113.4|32221.7|32114.7|32226.9|32119.9|32205.3|32109.1|6
1641340590000|2022-01-04 23:56:30|32218.6|32111.6|32218.6|32111.6|32223.4|32116.4|32218.6|32111.6|4
1641340600000|2022-01-04 23:56:40|32216.9|32109.9|32221.7|32114.7|32222.9|32115.9|32216.8|32109.8|5
1641340610000|2022-01-04 23:56:50|32221.1|32114.1|32212.9|32105.9|32221.1|32114.1|32212.9|32105.9|4
1641340620000|2022-01-04 23:57:00|32212.6|32105.6|32226.9|32119.9|32226.9|32119.9|32212.6|32105.6|4
1641340630000|2022-01-04 23:57:10|32218.3|32111.3|32209.3|32109.8|32218.3|32111.3|32207.5|32105.5|7
1641340640000|2022-01-04 23:57:20|32212.5|32105.5|32213.7|32106.7|32213.7|32107.4|32208.8|32105.3|4
1641340650000|2022-01-04 23:57:30|32213|32106|32219.5|32112.5|32219.5|32112.5|32213|32106|6
1641340660000|2022-01-04 23:57:40|32218.1|32111.1|32216.1|32109.1|32218.1|32111.1|32216.1|32109.1|4
1641340670000|2022-01-04 23:57:50|32212.9|32105.9|32213.2|32106.2|32213.7|32106.7|32212.6|32105.6|7
1641340680000|2022-01-04 23:58:00|32213.1|32106.1|32222.4|32115.4|32222.4|32115.4|32212.7|32105.7|6
1641340690000|2022-01-04 23:58:10|32220.2|32113.2|32211.9|32104.9|32220.2|32113.2|32211.9|32104.9|15
1641340700000|2022-01-04 23:58:20|32213.4|32106.4|32212.4|32105.4|32213.4|32106.4|32212.4|32105.4|6
1641340710000|2022-01-04 23:58:30|32213.4|32106.4|32220.3|32113.3|32220.3|32113.3|32213|32106|6
1641340720000|2022-01-04 23:58:40|32218.8|32111.8|32214|32107|32218.8|32111.8|32213.1|32106.1|17
1641340730000|2022-01-04 23:58:50|32213.9|32106.9|32220.8|32113.8|32220.8|32113.8|32213.5|32106.5|7
1641340740000|2022-01-04 23:59:00|32218.3|32111.3|32215.9|32110.1|32218.3|32111.3|32215.9|32110|3
1641340750000|2022-01-04 23:59:10|32216.4|32109.4|32217.5|32110.5|32217.5|32110.5|32216.4|32109.4|2
1641340760000|2022-01-04 23:59:20|32213.8|32106.8|32220.7|32113.7|32221.4|32114.4|32213.8|32106.8|7
1641340770000|2022-01-04 23:59:30|32217.5|32110.5|32214.2|32107.2|32217.5|32110.5|32213.9|32106.9|7
1641340780000|2022-01-04 23:59:40|32215.6|32108.6|32214.8|32107.8|32215.6|32108.6|32213.5|32106.5|13
1641340790000|2022-01-04 23:59:50|32214.6|32107.6|32219.4|32112.4|32222.1|32115.1|32213.8|32106.8|8
1641340800000|2022-01-05 00:00:00|32217.7|32110.7|32219.2|32112.2|32222.3|32115.3|32213.8|32106.8|21
1641340810000|2022-01-05 00:00:10|32218.3|32111.3|32216.6|32109.6|32218.3|32111.3|32215.3|32108.3|11
1641340820000|2022-01-05 00:00:20|32216.8|32109.8|32216.4|32109.4|32217.6|32110.6|32216.4|32109.4|6
1641340830000|2022-01-05 00:00:30|32216.3|32109.3|32221.4|32114.4|32221.4|32114.4|32213.8|32106.8|7
1641340840000|2022-01-05 00:00:40|32219.7|32112.7|32218.1|32111.1|32220.1|32113.1|32217.6|32110.6|7
1641340850000|2022-01-05 00:00:50|32218.4|32111.4|32215.9|32108.9|32218.4|32111.4|32215.1|32108.1|9
1641340860000|2022-01-05 00:01:00|32215.8|32108.8|32216.4|32109.4|32219.3|32112.3|32213.1|32106.1|17
1641340870000|2022-01-05 00:01:10|32216.5|32109.5|32216|32109|32216.7|32109.7|32215.8|32108.8|10
1641340880000|2022-01-05 00:01:20|32216.5|32109.5|32217.4|32110.4|32219.5|32112.5|32216.1|32109.1|15
1641340890000|2022-01-05 00:01:30|32217.8|32110.8|32215|32108|32217.8|32110.8|32214.6|32107.6|12
1641340900000|2022-01-05 00:01:40|32214.9|32107.9|32220.3|32113.3|32221.5|32114.5|32214.9|32107.9|14
1641340910000|2022-01-05 00:01:50|32219.2|32112.2|32218.7|32111.7|32220.1|32114.5|32217.3|32110.3|14
1641340920000|2022-01-05 00:02:00|32217.9|32110.9|32220.5|32113.5|32222.4|32115.4|32216.9|32109.9|13
1641340930000|2022-01-05 00:02:10|32218.5|32111.5|32218.2|32111.2|32221.1|32114.1|32216.7|32109.7|18
1641340940000|2022-01-05 00:02:20|32218.1|32111.1|32216.9|32109.9|32218.1|32111.1|32216.3|32109.3|12
1641340950000|2022-01-05 00:02:30|32216.7|32109.7|32214.3|32107.3|32217|32110|32214.3|32107.3|8
1641340960000|2022-01-05 00:02:40|32212.8|32105.8|32216.9|32109.9|32224.4|32117.4|32212.5|32105.5|14
1641340970000|2022-01-05 00:02:50|32216|32109|32215|32108|32216|32109|32214.4|32107.4|7
1641340980000|2022-01-05 00:03:00|32215.2|32108.2|32215.3|32108.3|32215.3|32108.3|32215|32108|3
1641340990000|2022-01-05 00:03:10|32221|32114|32217.5|32110.5|32221|32114|32217.5|32110.5|7
1641341000000|2022-01-05 00:03:20|32214.1|32107.1|32214.2|32107.2|32214.2|32107.2|32213.7|32106.7|6
1641341010000|2022-01-05 00:03:30|32213.9|32106.9|32220.2|32113.2|32220.9|32113.9|32213.7|32106.7|5
1641341020000|2022-01-05 00:03:40|32219.6|32112.6|32213.6|32106.6|32219.6|32115.6|32212.7|32106.5|8
1641341030000|2022-01-05 00:03:50|32213.2|32106.2|32213.4|32106.4|32213.4|32106.4|32213.2|32106.2|5
1641341040000|2022-01-05 00:04:00|32213.3|32106.3|32220.3|32113.3|32221.8|32114.8|32213.3|32106.3|4
1641341050000|2022-01-05 00:04:10|32219.1|32112.1|32213.1|32106.1|32219.1|32112.1|32213.1|32106.1|7
1641341060000|2022-01-05 00:04:20|32213|32106|32211.5|32104.5|32224.8|32117.8|32207.7|32102.3|16
1641341070000|2022-01-05 00:04:30|32211.1|32104.1|32208.4|32106.8|32211.1|32108.8|32205.3|32103.3|16
1641341080000|2022-01-05 00:04:40|32207.2|32107|32208.3|32114.7|32210.9|32114.7|32206.4|32103.3|16
1641341090000|2022-01-05 00:04:50|32207.8|32113.3|32212.2|32106|32212.2|32113.3|32207.8|32105|18
1641341100000|2022-01-05 00:05:00|32211.2|32107.3|32210.3|32112.1|32216.4|32114.3|32210.3|32107.2|21
1641341110000|2022-01-05 00:05:10|32209.6|32113.2|32209.1|32113.5|32209.6|32116.9|32205.2|32113.2|10
1641341120000|2022-01-05 00:05:20|32209|32114|32213.4|32112.5|32213.4|32117.3|32208.6|32112.4|9
1641341130000|2022-01-05 00:05:30|32213.5|32114.3|32210.6|32110.5|32213.5|32114.3|32210.6|32110|12
1641341140000|2022-01-05 00:05:40|32210.8|32110.8|32210|32106.5|32212.3|32110.8|32209.1|32105.7|12
1641341150000|2022-01-05 00:05:50|32209.7|32106.8|32209.8|32111.6|32212.4|32116.9|32208.3|32104.8|12
1641341160000|2022-01-05 00:06:00|32208.6|32113.1|32202.2|32119.1|32210.2|32119.4|32202.2|32111.4|12
1641341170000|2022-01-05 00:06:10|32203.7|32117.9|32208.2|32116.6|32208.8|32118.5|32203.6|32111.2|12
1641341180000|2022-01-05 00:06:20|32207.7|32115.5|32207.4|32117.1|32208.7|32117.4|32205.5|32115.5|6
1641341190000|2022-01-05 00:06:30|32210.7|32114.3|32216.1|32112|32216.1|32115.7|32209.3|32111.7|8
1641341200000|2022-01-05 00:06:40|32213.7|32110.6|32208.7|32108.6|32213.7|32112.7|32204.8|32105|6
1641341210000|2022-01-05 00:06:50|32208.6|32105|32210.8|32103.8|32212.6|32107.3|32208.6|32103.8|16
1641341220000|2022-01-05 00:07:00|32209.2|32105.3|32208.5|32114.1|32209.4|32114.1|32205.3|32103.9|14
1641341230000|2022-01-05 00:07:10|32211.1|32111.5|32211.8|32109.1|32213.4|32114.1|32208.5|32108|8
1641341240000|2022-01-05 00:07:20|32209|32104.6|32208.8|32114|32210.2|32116.3|32207.5|32103.2|14
1641341250000|2022-01-05 00:07:30|32208.4|32112.8|32206|32115.2|32208.4|32115.2|32206|32111.7|6
1641341260000|2022-01-05 00:07:40|32207.2||32205.9||32207.2||32205.9||3
1641341270000|2022-01-05 00:07:50|32200.6|32111.7|32201.8|32110.1|32210.3|32125.7|32200.6|32102.7|11
1641341280000|2022-01-05 00:08:00|32198.3|32114|32207.7|32105.1|32210.3|32114|32198.3|32103.3|15
1641341290000|2022-01-05 00:08:10|32208.1|32106.1|32208.4|32110.3|32209.4|32113|32204.3|32105.7|17
1641341300000|2022-01-05 00:08:20|32206.7|32110.7|32210.3|32107.9|32213.1|32110.7|32205.6|32107.7|15
1641341310000|2022-01-05 00:08:30|32211.6|32107.4|32205.8|32102.3|32211.6|32107.6|32203.8|32101.7|11
1641341320000|2022-01-05 00:08:40|32204.8|32102.8|32205|32110.6|32209.8|32113.7|32203.9|32102.8|14
1641341330000|2022-01-05 00:08:50|32204.7|32110.3|32205.6|32107.8|32207.9|32110.3|32204.2|32105.9|19
1641341340000|2022-01-05 00:09:00|32205|32108.7|32206.6|32106.6|32207.4|32108.7|32205|32106.4|11
1641341350000|2022-01-05 00:09:10|32206.4|32107.6|32202.6|32108.1|32207.3|32109|32202.6|32106.3|12
1641341360000|2022-01-05 00:09:20|32204.5|32107.8|32203.3|32112.6|32206.8|32114.2|32201.9|32107.8|9
1641341370000|2022-01-05 00:09:30|32203.9|32111.9|32201.5|32112.5|32203.9|32115.1|32200.5|32111.9|9
1641341380000|2022-01-05 00:09:40|32199.6|32110.9|32195.8|32114.4|32199.6|32119.3|32190.4|32110.9|10
1641341390000|2022-01-05 00:09:50|32199.3|32112.2|32196.9|32113.7|32199.3|32113.7|32196.9|32112.2|7
1641341400000|2022-01-05 00:10:00|32198.5|32112.6|32204.4|32110.3|32206.3|32118.5|32198.5|32109.5|18
1641341410000|2022-01-05 00:10:10|32204.6|32110.2|32204.6|32107.3|32207.6|32111|32204.1|32104.8|10
1641341420000|2022-01-05 00:10:20|32203.4|32108.1|32204.1|32108.3|32207.9|32117.8|32201.3|32103.9|14
1641341430000|2022-01-05 00:10:30|32203.6|32108.2|32201.5|32110.8|32205.5|32110.8|32201.5|32106.8|11
1641341440000|2022-01-05 00:10:40|32200.3|32111.2|32202.1|32111.6|32202.1|32111.8|32199.4|32111.2|5
1641341450000|2022-01-05 00:10:50|32201.3|32109.6|32202.9|32113.9|32205.4|32113.9|32201.3|32107.6|8
1641341460000|2022-01-05 00:11:00|32202.5|32112.1|32197.7|32115.4|32207.5|32119.1|32197.7|32104.6|20
1641341470000|2022-01-05 00:11:10|32197.8|32114.7|32209.9|32109.8|32212.6|32114.7|32197.7|32106.9|12
1641341480000|2022-01-05 00:11:20|32208.8|32111|32204.1|32111.7|32208.8|32113.2|32202.8|32111|9
1641341490000|2022-01-05 00:11:30|32202.8|32112.6|32204|32113.2|32206.5|32114.2|32202.8|32108.9|6
1641341500000|2022-01-05 00:11:40|32204.6|32113.9|32192.3|32117.4|32204.6|32117.4|32192.3|32113.9|3
1641341510000|2022-01-05 00:11:50|32192.2|32117.3|32200.1|32112.6|32202.6|32117.3|32192.2|32111.1|5
1641341520000|2022-01-05 00:12:00|32209.9|32116.3|32201.1|32116.6|32209.9|32121.1|32200.3|32113.8|14
1641341530000|2022-01-05 00:12:10|32201.5|32115.1|32199.6|32116.7|32202.8|32116.7|32199.6|32114.7|7
1641341540000|2022-01-05 00:12:20|32201.3|32115.3|32205.8|32110|32205.9|32115.6|32200.4|32109.8|9
1641341550000|2022-01-05 00:12:30|32204.3|32111.3|32205.1|32111.6|32210.9|32114.4|32202.5|32111.3|13
1641341560000|2022-01-05 00:12:40|32202.9|32113.3|32205|32108.9|32205|32113.3|32202.9|32108.8|6
1641341570000|2022-01-05 00:12:50|32201.3|32112|32197|32121.2|32202.4|32121.3|32197|32112|6
1641341580000|2022-01-05 00:13:00|32197.6|32119.3|32201|32113.7|32201|32120.4|32196.7|32113.7|6
1641341590000|2022-01-05 00:13:10|32197.4|32116.5|32201.8|32117.4|32203.6|32122.6|32197.4|32116.5|6
1641341600000|2022-01-05 00:13:20|32199.8|32118.8|32202.4|32115.2|32203.9|32118.8|32199.8|32114.3|5
1641341610000|2022-01-05 00:13:30|32200.1|32112.3|32198.7|32114.9|32201.5|32114.9|32198.7|32112.3|4
1641341620000|2022-01-05 00:13:40|32203.6|32111.5|32205|32110.4|32205|32118.7|32198.7|32110.4|7
1641341630000|2022-01-05 00:13:50|32200.1|32114|32203.4|32110.3|32205.3|32121.6|32191.8|32108.4|8
1641341640000|2022-01-05 00:14:00|32210.8|32113.8|32205.1|32113|32210.8|32113.8|32205.1|32110.9|10
1641341650000|2022-01-05 00:14:10|32204.2|32114.5|32209.7|32111.5|32209.7|32119.7|32204.2|32111.5|10
1641341660000|2022-01-05 00:14:20|32207.4|32114.1|32204|32114.6|32207.4|32115.1|32202.6|32114.1|3
1641341670000|2022-01-05 00:14:30|32207.5|32106.7|32197.7|32123.4|32207.5|32125.9|32197.7|32106.7|5
1641341680000|2022-01-05 00:14:40|32196.7|32122.4|32191.7|32121.5|32203.3|32123.4|32191.7|32114.8|6
1641341690000|2022-01-05 00:14:50|32191.8|32121.1|32199.3|32118.3|32202|32121.1|32191.8|32114.8|6
1641341700000|2022-01-05 00:15:00|32202.7|32114.2|32208.3|32113.9|32212.5|32115.2|32201.7|32113.3|14
1641341710000|2022-01-05 00:15:10|32209.2|32113.5|32207.4|32112.5|32210.8|32113.9|32207.4|32111.1|7
1641341720000|2022-01-05 00:15:20|32202.8|32110.6|32204.3|32114.6|32204.9|32119.2|32202.8|32110.6|6
1641341730000|2022-01-05 00:15:30|32205.1|32114.3|32203.4|32114.5|32205.1|32114.8|32202.6|32112.9|6
1641341740000|2022-01-05 00:15:40|32202.6|32114.8|32204.9|32108.3|32204.9|32124|32198.3|32108.3|13
1641341750000|2022-01-05 00:15:50|32203.2|32109.8|32203.8|32116.3|32207.3|32116.3|32202.2|32108.3|8
1641341760000|2022-01-05 00:16:00|32206.3|32113.2|32194.8|32119.2|32206.3|32121.6|32194.8|32113.2|10
1641341770000|2022-01-05 00:16:10|32197.3|32116.2|32205.3|32116.8|32205.3|32118.7|32197.3|32108.6|12
1641341780000|2022-01-05 00:16:20|32205.7|32112.8|32205.2|32109.3|32208.4|32114.9|32203.8|32109.3|8
1641341790000|2022-01-05 00:16:30|32205.6|32111.1|32200.7|32118.8|32207|32118.8|32200.7|32109.5|13
1641341800000|2022-01-05 00:16:40|32200.1|32118|32198.8|32112.7|32205.3|32118|32198.8|32108.4|17
1641341810000|2022-01-05 00:16:50|32200.3|32111.2|32204.6|32116.1|32208.9|32120.6|32198.9|32110.5|10
1641341820000|2022-01-05 00:17:00|32204.1|32121.7|32204.5|32112.4|32206.1|32121.7|32202.5|32110.9|8
1641341830000|2022-01-05 00:17:10|32203.7|32112.9|32211.7|32111.6|32211.7|32114.4|32203.7|32111.6|12
1641341840000|2022-01-05 00:17:20|32204.9|32113.8|32202.2|32114.6|32208.5|32115.8|32202.2|32108.7|13
1641341850000|2022-01-05 00:17:30|32202.1|32115.1|32203.2|32118.8|32203.9|32118.8|32200.7|32108.4|6
1641341860000|2022-01-05 00:17:40|32203.6|32115.4|32201|32110.7|32206|32116|32200.5|32106.6|8
1641341870000|2022-01-05 00:17:50|32197.8|32113.7|32199.8|32111.8|32204.4|32113.7|32197.8|32107.9|8
1641341880000|2022-01-05 00:18:00|32204.5|32107.5|32204|32118.8|32204.5|32118.8|32201.1|32107.5|7
1641341890000|2022-01-05 00:18:10|32204.3|32114.6|32204.6|32108.2|32208|32115.5|32202.9|32104.4|10
1641341900000|2022-01-05 00:18:20|32205.2|32107.1|32204|32119|32207.8|32119|32204|32104.5|7
1641341910000|2022-01-05 00:18:30|32203.5|32117.7|32201.1|32114.4|32206.5|32117.7|32201.1|32110.6|10
1641341920000|2022-01-05 00:18:40|32200.6|32115.5|32205.2|32116.8|32205.2|32116.8|32199.7|32107.8|8
1641341930000|2022-01-05 00:18:50|32203.5|32116.2|32202.8|32113.8|32203.9|32116.2|32202.2|32112.9|6
1641341940000|2022-01-05 00:19:00|32203.1|32113.3|32204.8|32120.8|32208.4|32120.8|32203.1|32113.3|8
1641341950000|2022-01-05 00:19:10|32204.6|32117.7|32206.1|32111.2|32207.5|32117.7|32204.6|32111.2|11
1641341960000|2022-01-05 00:19:20|32204.9|32111.4|32203.6|32112.8|32205.9|32112.8|32203.6|32111.4|6
1641341970000|2022-01-05 00:19:30|32203.8|32108.9|32202|32115.3|32203.8|32118.5|32197.3|32108.9|11
1641341980000|2022-01-05 00:19:40|32201.1|32115.8|32203.9|32111.3|32203.9|32115.8|32201.1|32110.5|7
1641341990000|2022-01-05 00:19:50|32203.4|32107.6|32203|32115.8|32203.8|32120.8|32200.6|32107|9
1641342000000|2022-01-05 00:20:00|32202.2|32110.7|32205.8|32113.3|32207.5|32114.7|32199.8|32108.5|23
1641342010000|2022-01-05 00:20:10|32206|32111|32206.1|32112.7|32207.8|32113.1|32205.7|32109.6|14
1641342020000|2022-01-05 00:20:20|32205.9|32113.5|32207.3|32109.7|32210.4|32113.5|32205.9|32109.7|7
1641342030000|2022-01-05 00:20:30|32207.6|32109.5|32209|32117.3|32210|32117.3|32206.4|32107.6|9
1641342040000|2022-01-05 00:20:40|32208.2|32115.8|32203.5|32112.8|32211.9|32120.8|32202.8|32104.9|14
1641342050000|2022-01-05 00:20:50|32220.2|32116.6|32207.8|32111.4|32220.2|32116.6|32207.6|32111.4|10
1641342060000|2022-01-05 00:21:00|32208.4|32111.7|32205.7|32118.7|32211.2|32118.7|32205.7|32111.7|10
1641342070000|2022-01-05 00:21:10|32206|32117.3|32202.7|32117.2|32207.2|32117.3|32202.7|32116.8|4
1641342080000|2022-01-05 00:21:20|32201.9|32115.4|32207.3|32119.3|32209.2|32119.3|32201.9|32108.5|15
1641342090000|2022-01-05 00:21:30|32208.2|32114.1|32203.2|32113.7|32208.2|32117.8|32203.2|32112.2|9
1641342100000|2022-01-05 00:21:40|32201.4|32115.5|32202.8|32115|32205.1|32115.5|32201.4|32113.7|3
1641342110000|2022-01-05 00:21:50|32203.2|32114.5|32203|32124.6|32203.2|32124.6|32201.4|32114.5|5
1641342120000|2022-01-05 00:22:00|32202.6|32123.3|32206|32111.9|32212.3|32123.3|32202.6|32105.5|11
1641342130000|2022-01-05 00:22:10|32208.3|32111.6|32209.3|32108.7|32210.2|32113.4|32204.7|32107.5|7
1641342140000|2022-01-05 00:22:20|32206.8|32111.1|32207.4|32116.2|32208|32117.9|32205.1|32109.1|11
1641342150000|2022-01-05 00:22:30|32202.2|32118.9|32205.4|32114.5|32205.4|32121.2|32200.3|32114.1|6
1641342160000|2022-01-05 00:22:40|32201.5|32116.7|32207|32110.3|32207|32122.7|32194.9|32110.3|8
1641342170000|2022-01-05 00:22:50|32205.7|32111.3|32205.5|32120.4|32205.7|32120.4|32202.8|32111.3|8
1641342180000|2022-01-05 00:23:00|32204.4|32119.3|32204|32117.5|32205.3|32119.3|32204|32117.5|4
1641342190000|2022-01-05 00:23:10|32205|32115.6|32203.7|32129|32210.9|32129|32203.7|32115.6|6
1641342200000|2022-01-05 00:23:20|32201.7|32127.1|32201.2|32120.8|32204.4|32127.1|32201.2|32119.5|7
1641342210000|2022-01-05 00:23:30|32204.2|32117.3|32200.4|32125.2|32204.7|32125.2|32196.6|32117.2|5
1641342220000|2022-01-05 00:23:40|32197.3|32126.6|32206.5|32115.5|32207.9|32127.6|32196|32111.8|11
1641342230000|2022-01-05 00:23:50|32204.5|32115.9|32204.9|32117.1|32205.6|32120.6|32204.3|32115.4|8
1641342240000|2022-01-05 00:24:00|32204.6|32117.9|32204.3|32117|32206.9|32117.9|32204.3|32114.4|6
1641342250000|2022-01-05 00:24:10|32204|32117.6|32204.2|32124.5|32209|32124.5|32203.2|32111.9|5
1641342260000|2022-01-05 00:24:20|32203.4|32121.3|32207.8|32109.5|32207.8|32121.3|32202.9|32109.5|4
1641342270000|2022-01-05 00:24:30|32207.7|32110|32204.8|32112.1|32208.9|32115.2|32201.8|32108.4|9
1641342280000|2022-01-05 00:24:40|32202.3|32114.2|32205.1|32116.4|32208.3|32116.4|32202.3|32111.9|13
1641342290000|2022-01-05 00:24:50|32205.4|32116|32204.7|32115|32205.4|32116.8|32203.6|32115|5
1641342300000|2022-01-05 00:25:00|32206.8|32112.3|32204.7|32121.1|32209.5|32121.1|32204.7|32107.1|11
1641342310000|2022-01-05 00:25:10|32204.8|32117.4|32206.8|32112.8|32207.9|32117.4|32204.4|32111.3|9
1641342320000|2022-01-05 00:25:20|32203.5|32112|32202.7|32113.8|32211.3|32124.4|32198.2|32104.3|11
1641342330000|2022-01-05 00:25:30|32200|32115.8|32203.4|32119.1|32204.8|32125.1|32200|32113.3|8
1641342340000|2022-01-05 00:25:40|32202.4|32112.7|32205.1|32113|32207.4|32115.5|32202.4|32111.7|13
1641342350000|2022-01-05 00:25:50|32205.4|32113.3|32204.8|32111|32205.4|32115.3|32203.9|32111|6
1641342360000|2022-01-05 00:26:00|32208.5|32107.2|32201.3|32119.6|32208.5|32126.9|32200.7|32107.2|12
1641342370000|2022-01-05 00:26:10|32200.8|32120.9|32201.7|32118.5|32203.5|32120.9|32200.8|32116.4|4
1641342380000|2022-01-05 00:26:20|32200|32115.2|32204.5|32116.2|32208.6|32121|32200|32107.5|9
1641342390000|2022-01-05 00:26:30|32203.1|32115.2|32203|32114.9|32203.1|32117.9|32203|32114.9|3
1641342400000|2022-01-05 00:26:40|32202.4|32116|32203.4|32111.7|32203.4|32116|32202.4|32111.7|4
1641342410000|2022-01-05 00:26:50|32202.4|32112.4|32199.1|32125.4|32207.3|32125.4|32199.1|32110.1|8
1641342420000|2022-01-05 00:27:00|32203.5|32116.4|32201.2|32115.7|32204.1|32116.8|32199.4|32112.8|9
1641342430000|2022-01-05 00:27:10|32202.2|32114.7|32203.9|32111.8|32203.9|32118.8|32196.9|32111.8|7
1641342440000|2022-01-05 00:27:20|32203.1|32113.1|32202.3|32120.4|32203.8|32122|32202.3|32113.1|5
1641342450000|2022-01-05 00:27:30|32202|32119.3|32206.3|32112.9|32206.3|32121.2|32201|32112.9|7
1641342460000|2022-01-05 00:27:40|32207.2|32112.2|32204|32116.2|32207.2|32119.7|32204|32112.2|8
1641342470000|2022-01-05 00:27:50|32201.5|32119.8|32204.6|32112.7|32206.9|32119.8|32201.5|32110.5|7
1641342480000|2022-01-05 00:28:00|32205.9|32113.1|32196|32121.6|32208.9|32121.6|32195.9|32110|12
1641342490000|2022-01-05 00:28:10|32203.3|32115.2|32201.8|32116.8|32203.3|32123.5|32194.7|32115.2|6
1641342500000|2022-01-05 00:28:20|32202.1|32116.5|32205.4|32113.1|32206.6|32117.3|32201.2|32112.4|10
1641342510000|2022-01-05 00:28:30|32205.3|32113.3|32208.3|32115.3|32208.7|32121.2|32204.7|32112.6|10
1641342520000|2022-01-05 00:28:40|32207.8|32116.2|32206.8|32117|32209|32117|32206.7|32114.4|11
1641342530000|2022-01-05 00:28:50|32207.2|32118.3|32204.5|32111.7|32207.2|32119.9|32204.5|32111.7|6
1641342540000|2022-01-05 00:29:00|32208.2|32108.4|32199.7|32124.9|32211.4|32129.1|32197.2|32108.4|8
1641342550000|2022-01-05 00:29:10|32208.3|32117.9|32206.6|32110.3|32208.3|32117.9|32201.5|32110.3|7
1641342560000|2022-01-05 00:29:20|32205.3|32112.1|32208.1|32118.7|32209.3|32123.9|32205.3|32112.1|6
1641342570000|2022-01-05 00:29:30|32210.2|32116.5|32206.7|32117.1|32210.2|32117.1|32206.7|32115.3|4
1641342580000|2022-01-05 00:29:40|32204.2|32122.5|32205.3|32117|32206.5|32127.8|32204.2|32117|5
1641342590000|2022-01-05 00:29:50|32203.6|32117.8|32207.8|32110.3|32207.8|32117.8|32203.6|32110.1|10
1641342600000|2022-01-05 00:30:00|32206.1|32111.9|32203.3|32113.6|32206.3|32116.5|32200.1|32110.7|15
1641342610000|2022-01-05 00:30:10|32202.7|32114.3|32206|32116.8|32207.9|32118.7|32202.7|32113.8|11
1641342620000|2022-01-05 00:30:20|32205.5|32116.2|32206.9|32113.6|32208|32117.3|32204.5|32113.1|8
1641342630000|2022-01-05 00:30:30|32206|32110.1|32203.1|32119|32206.7|32122.5|32203.1|32110.1|14
1641342640000|2022-01-05 00:30:40|32209.4|32109.4|32207.3|32115.5|32209.4|32118.7|32204.4|32109.4|19
1641342650000|2022-01-05 00:30:50|32207.9|32117.1|32202.1|32120.9|32207.9|32121.2|32201.5|32116.9|7
1641342660000|2022-01-05 00:31:00|32202.9|32120.4|32209.7|32114.8|32211.7|32120.4|32202.9|32111|19
1641342670000|2022-01-05 00:31:10|32208.7|32115.6|32212.2|32116.3|32212.2|32116.3|32207.9|32113.7|8
1641342680000|2022-01-05 00:31:20|32212.7|32116.7|32212.5|32122.8|32212.8|32122.8|32207.6|32115.1|12
1641342690000|2022-01-05 00:31:30|32213.3|32119.1|32211.3|32118|32213.3|32119.1|32210.1|32115|11
1641342700000|2022-01-05 00:31:40|32210.4|32118.3|32212.6|32120.1|32215.7|32120.7|32210.4|32115.6|16
1641342710000|2022-01-05 00:31:50|32213.5|32119.7|32211.6|32118.9|32215.1|32121.9|32211.3|32117.3|19
1641342720000|2022-01-05 00:32:00|32212.2|32118.5|32210.3|32119|32212.2|32119.1|32210.3|32118|13
1641342730000|2022-01-05 00:32:10|32211.1|32118.5|32209.9|32123.3|32214.4|32127.7|32208.5|32118.5|12
1641342740000|2022-01-05 00:32:20|32209.8|32123.6|32213.3|32123.6|32213.3|32123.7|32209.8|32116.4|11
1641342750000|2022-01-05 00:32:30|32213.4|32123.1|32209.2|32116.8|32213.7|32123.1|32208.2|32116.8|18
1641342760000|2022-01-05 00:32:40|32207.8|32117.8|32207.6|32117.8|32210.3|32118.4|32207.3|32115.3|14
1641342770000|2022-01-05 00:32:50|32207.4|32119.1|32212.6|32128.4|32212.6|32128.4|32205.8|32118.4|5
1641342780000|2022-01-05 00:33:00|32212|32126.7|32211.2|32117.5|32217|32129|32208.5|32111.1|20
1641342790000|2022-01-05 00:33:10|32213.3|32115.9|32210.1|32118.3|32213.3|32118.4|32209.2|32115.9|12
1641342800000|2022-01-05 00:33:20|32210.4|32117.7|32212.5|32118.3|32213.4|32124.7|32209.2|32117.7|12
1641342810000|2022-01-05 00:33:30|32212.7|32123.2|32212.8|32114.8|32212.8|32124.2|32207.9|32114.8|11
1641342820000|2022-01-05 00:33:40|32211|32117.1|32212.2|32115.7|32212.6|32127.1|32208.3|32114.6|11
1641342830000|2022-01-05 00:33:50|32211.3|32116.4|32215.9|32122.6|32217.5|32123.7|32211.3|32115.6|22
1641342840000|2022-01-05 00:34:00|32215.3|32123.8|32210.6|32132.6|32216|32133.2|32210.6|32121.9|9
1641342850000|2022-01-05 00:34:10|32211.3|32131|32213.4|32126.5|32213.4|32131|32208.5|32126.1|10
1641342860000|2022-01-05 00:34:20|32213.3|32126|32213.2|32121.9|32214|32126|32212.6|32121.9|9
1641342870000|2022-01-05 00:34:30|32214.9|32119.3|32212.1|32123.4|32214.9|32123.4|32212.1|32119.3|10
1641342880000|2022-01-05 00:34:40|32210|32119.9|32214.9|32122.9|32217.1|32130|32210|32119|8
1641342890000|2022-01-05 00:34:50|32212.7|32123.6|32213.2|32122.7|32215.9|32124.2|32212.7|32120.4|10
1641342900000|2022-01-05 00:35:00|32214.6|32120.7|32211|32120.2|32215.2|32130.6|32210|32116.3|15
1641342910000|2022-01-05 00:35:10|32208.3|32122.7|32213.5|32119.5|32216.1|32124.4|32208.3|32118.2|9
1641342920000|2022-01-05 00:35:20|32215.3|32118.2|32221.2|32125|32221.9|32125|32213.3|32118.2|21
1641342930000|2022-01-05 00:35:30|32220.1|32125.6|32221|32125.5|32223.3|32128.2|32213.8|32122.2|31
1641342940000|2022-01-05 00:35:40|32218.2|32127.6|32224|32127.5|32228.6|32135.5|32218.2|32124.9|38
1641342950000|2022-01-05 00:35:50|32220.2|32129.4|32222.3|32127|32224.1|32132|32217.7|32126.1|24
1641342960000|2022-01-05 00:36:00|32223.6|32127.2|32221.8|32128.2|32223.7|32130.4|32220.4|32124.8|18
1641342970000|2022-01-05 00:36:10|32221.3|32128.1|32215.2|32126.2|32221.3|32128.1|32213.8|32125.9|9
1641342980000|2022-01-05 00:36:20|32213.8|32127.4|32221.5|32124.7|32228.7|32132.9|32213.7|32124.7|23
1641342990000|2022-01-05 00:36:30|32221.2|32125.9|32224.4|32124.6|32224.4|32128.3|32213.8|32124.6|11
1641343000000|2022-01-05 00:36:40|32227.4|32129.3|32211.7|32131.8|32227.4|32133.4|32211.7|32123.7|24
1641343010000|2022-01-05 00:36:50|32213.7|32130.6|32212.8|32130.2|32214.7|32130.6|32212.8|32128.9|6
1641343020000|2022-01-05 00:37:00|32213.8|32130.7|32218|32129.7|32218|32137|32210.7|32129.7|8
1641343030000|2022-01-05 00:37:10|32216.8|32127.9|32216.4|32118.9|32216.8|32128.4|32214.5|32118.9|8
1641343040000|2022-01-05 00:37:20|32215.1|32121.7|32206|32131.4|32221.8|32131.4|32206|32121.7|18
1641343050000|2022-01-05 00:37:30|32206.8|32130.8|32213.9|32129.7|32215.9|32130.8|32206.8|32121.7|16
1641343060000|2022-01-05 00:37:40|32215.1|32129.4|32213.6|32126.1|32215.1|32129.4|32211.7|32126.1|10
1641343070000|2022-01-05 00:37:50|32212.9|32127|32211.6|32126.4|32215.1|32128|32211.6|32125.3|8
1641343080000|2022-01-05 00:38:00|32220.9|32127|32213.8|32125.4|32220.9|32127|32213.6|32123.1|9
1641343090000|2022-01-05 00:38:10|32216|32124.5|32213.8|32125.6|32216|32125.6|32213.8|32124.5|4
1641343100000|2022-01-05 00:38:20|32211.1|32135.9|32201.3|32138.8|32211.1|32141|32201.3|32134.4|8
1641343110000|2022-01-05 00:38:30|32202.2|32138.4|32209|32125.8|32214.8|32139.5|32202.2|32123.4|22
1641343120000|2022-01-05 00:38:40|32211.4|32126.3|32210.7|32127|32213.8|32128.3|32209.6|32124.1|20
1641343130000|2022-01-05 00:38:50|32211.6|32126.3|32211.7|32125.2|32213.5|32128.1|32210.5|32125.2|20
1641343140000|2022-01-05 00:39:00|32216.8|32124.9|32214.1|32126.6|32217.8|32129.8|32214.1|32123.9|16
1641343150000|2022-01-05 00:39:10|32213.9|32127.1|32212.7|32125.6|32215.2|32127.1|32212.7|32124|10
1641343160000|2022-01-05 00:39:20|32214.3|32126.9|32212.2|32127.3|32214.3|32131.1|32211.4|32126.9|7
1641343170000|2022-01-05 00:39:30|32210.2|32128.6|32211.1|32128|32211.7|32129.7|32208.1|32126.9|7
1641343180000|2022-01-05 00:39:40|32208.6|32128.9|32204.6|32127.6|32210.4|32131.4|32204.6|32126.2|10
1641343190000|2022-01-05 00:39:50|32205.4|32126.8|32209.4|32121.3|32215.7|32130.6|32205.4|32121.3|14
1641343200000|2022-01-05 00:40:00|32209|32118|32203.3|32122.9|32209|32128.9|32196.9|32118|7
1641343210000|2022-01-05 00:40:10|32199.6|32126|32208|32117.7|32208|32126|32199.6|32116.1|7
1641343220000|2022-01-05 00:40:20|32206.4|32119|32209.3|32132.1|32209.3|32132.1|32205.3|32119|11
1641343230000|2022-01-05 00:40:30|32207.1|32128.7|32213.7|32123.2|32213.7|32128.7|32204.8|32120.6|11
1641343240000|2022-01-05 00:40:40|32211.5|32124.7|32211.3|32126.6|32212.5|32127.4|32210.5|32121.9|18
1641343250000|2022-01-05 00:40:50|32210.7|32125.7|32212.3|32127.5|32215.2|32127.5|32206.9|32122.7|15
1641343260000|2022-01-05 00:41:00|32202.5|32126.5|32202.7|32122.6|32207.1|32126.6|32193.4|32118.1|20
1641343270000|2022-01-05 00:41:10|32203.5|32123.8|32204|32119.5|32205.7|32124.9|32201.9|32119.5|15
1641343280000|2022-01-05 00:41:20|32202.9|32119.1|32200.5|32118.8|32203.2|32121.3|32197.5|32117.9|9
1641343290000|2022-01-05 00:41:30|32200.7|32118|32201.3|32126.2|32201.8|32126.4|32200.1|32118|5
1641343300000|2022-01-05 00:41:40|32199.6|32124.9|32203.3|32124.1|32203.3|32124.9|32198.7|32123.4|6
1641343310000|2022-01-05 00:41:50|32202.7|32124.2|32203.5|32116.8|32204.4|32127.8|32201.7|32116.7|6
1641343320000|2022-01-05 00:42:00|32203.8|32116.4|32204.3|32117.7|32207.2|32119.1|32202.6|32116.2|10
1641343330000|2022-01-05 00:42:10|32202.4|32118.1|32200.9|32125.4|32206.2|32125.4|32199.6|32116.2|13
1641343340000|2022-01-05 00:42:20|32201.4|32125.5|32202.7|32119.8|32202.8|32125.5|32201.3|32119.4|12
1641343350000|2022-01-05 00:42:30|32202.3|32116.9|32203.1|32121.2|32205|32126.4|32202.3|32116.5|9
1641343360000|2022-01-05 00:42:40|32202.5|32121.4|32202.5|32123|32205.5|32123.9|32202.5|32119.8|10
1641343370000|2022-01-05 00:42:50|32205.6|32118.5|32201.6|32120.9|32205.6|32122.7|32201|32118.5|9
1641343380000|2022-01-05 00:43:00|32201|32119.3|32201.9|32120.4|32203.1|32120.5|32201|32118.5|8
1641343390000|2022-01-05 00:43:10|32193.1|32123.3|32204.3|32123.4|32204.8|32127.7|32193.1|32121|10
1641343400000|2022-01-05 00:43:20|32204.8|32124.5|32206.3|32127.8|32206.4|32131.7|32201|32122.3|24
1641343410000|2022-01-05 00:43:30|32206.5|32128.8|32204.8|32126.1|32206.5|32128.9|32204.2|32125.7|13
1641343420000|2022-01-05 00:43:40|32204|32127.3|32206|32131|32206|32131|32203.3|32127.3|9
1641343430000|2022-01-05 00:43:50|32206.3|32130.9|32204.7|32129.3|32206.3|32130.9|32203.6|32127|14
1641343440000|2022-01-05 00:44:00|32205|32128.5|32204.4|32131.1|32207.9|32131.1|32204.4|32120.5|13
1641343450000|2022-01-05 00:44:10|32205.2|32131|32197|32132.5|32205.2|32133|32197|32127.5|10
1641343460000|2022-01-05 00:44:20|32198.7|32131.7|32202|32128.7|32203.2|32132.4|32197.7|32128.4|7
1641343470000|2022-01-05 00:44:30|32204.4|32129.2|32205.6|32129.9|32207.4|32129.9|32204.3|32125|6
1641343480000|2022-01-05 00:44:40|32206|32129.6|32203.7|32125.5|32206.4|32129.6|32200.1|32125.4|19
1641343490000|2022-01-05 00:44:50|32203.6|32125.9|32198.1|32125.3|32203.6|32128.3|32198.1|32125.3|10
1641343500000|2022-01-05 00:45:00|32198.9|32124.3|32201.8|32122.9|32204.7|32126.7|32198.9|32121.7|19
1641343510000|2022-01-05 00:45:10|32201.7|32122.3|32203.4|32124.5|32204.1|32127.8|32201.7|32122.3|9
1641343520000|2022-01-05 00:45:20|32202.6|32124.6|32202.9|32124.8|32209.3|32130.4|32202.6|32121.5|11
1641343530000|2022-01-05 00:45:30|32201.8|32126.7|32201.6|32127.5|32204.7|32128.2|32201.6|32126.7|4
1641343540000|2022-01-05 00:45:40|32202.5|32127.8|32197.7|32132.3|32202.8|32132.3|32197.7|32127.5|8
1641343550000|2022-01-05 00:45:50|32198.3|32130.5|32194.4|32132.6|32198.3|32134|32194.4|32130.5|3
1641343560000|2022-01-05 00:46:00|32211.9|32129.3|32206.1|32132.2|32212.9|32133.8|32206.1|32125.6|5
1641343570000|2022-01-05 00:46:10|32206.2|32131|32205.6|32121.1|32208.2|32131|32205.3|32121.1|10
1641343580000|2022-01-05 00:46:20|32202.2|32121.8|32201.8|32124.5|32204.4|32127.1|32199.9|32121.6|14
1641343590000|2022-01-05 00:46:30|32201.5|32122.1|32201.6|32125.8|32202.5|32128.5|32200.9|32120.9|14
1641343600000|2022-01-05 00:46:40|32201|32127.2|32206.4|32122.6|32209.2|32127.2|32200.9|32121.8|14
1641343610000|2022-01-05 00:46:50|32205.6|32122.7|32203.5|32123.1|32205.8|32126.6|32203.5|32120.9|10
1641343620000|2022-01-05 00:47:00|32204.3|32122.2|32201.4|32123.8|32204.3|32123.8|32201.4|32121.9|8
1641343630000|2022-01-05 00:47:10|32202.5|32123.3|32201.6|32123.7|32204.1|32123.8|32200.3|32119.8|11
1641343640000|2022-01-05 00:47:20|32201.5|32123.8|32200.2|32129.7|32201.5|32129.7|32195.2|32123.8|6
1641343650000|2022-01-05 00:47:30|32196.8|32128.6|32197.5|32124.5|32197.9|32128.6|32196|32124|5
1641343660000|2022-01-05 00:47:40|32198.1|32124.6|32201.4|32127.4|32201.4|32128.6|32197.5|32124.4|7
1641343670000|2022-01-05 00:47:50|32200.2|32125.5|32197.3|32120.7|32200.7|32125.6|32196|32119.2|7
1641343680000|2022-01-05 00:48:00|32198.4|32119.6|32198.4|32119.6|32198.4|32121.7|32196.2|32119.6|4
1641343690000|2022-01-05 00:48:10|32197.3|32120.6|32197.6|32134.2|32202.4|32134.2|32195.8|32120.6|8
1641343700000|2022-01-05 00:48:20|32197.8|32131.4|32198.3|32125|32198.8|32131.4|32197.8|32124.5|5
1641343710000|2022-01-05 00:48:30|32196.8|32126.9|32202.3|32124.5|32205.4|32127|32196.8|32122|16
1641343720000|2022-01-05 00:48:40|32203.1|32123.6|32202.9|32126.1|32204.6|32130|32201.2|32123.1|10
1641343730000|2022-01-05 00:48:50|32204.3|32124.3|32204.7|32123.2|32205|32125.4|32202.6|32121.8|13
1641343740000|2022-01-05 00:49:00|32203.4|32121.9|32205.7|32124.8|32205.7|32124.8|32202.1|32121.9|7
1641343750000|2022-01-05 00:49:10|32205.6|32124.2|32203.2|32131.5|32205.6|32131.5|32202.8|32122.9|5
1641343760000|2022-01-05 00:49:20|32200.5|32130.6|32193.8|32132.3|32201.8|32132.3|32193.8|32125.7|10
1641343770000|2022-01-05 00:49:30|32193.9|32132.5|32205.9|32128.7|32207.4|32132.5|32193.9|32127.2|9
1641343780000|2022-01-05 00:49:40|32206|32126.7|32207.7|32123.9|32207.7|32128.5|32204.4|32123.9|9
1641343790000|2022-01-05 00:49:50|32206.6|32125.9|32202.9|32124.4|32206.6|32125.9|32201.9|32123.1|7
1641343800000|2022-01-05 00:50:00|32200.3|32125|32194.4|32131.4|32200.3|32131.7|32194.4|32125|11
1641343810000|2022-01-05 00:50:10|32203.4|32131.7|32202.1|32121.5|32205.5|32131.7|32202.1|32118.6|5
1641343820000|2022-01-05 00:50:20|32202.2|32130.2|32191.4|32133.6|32202.2|32135.4|32190.1|32130.2|5
1641343830000|2022-01-05 00:50:30|32192.2|32133|32205.3|32128.6|32206.3|32133.9|32192.2|32124.3|9
1641343840000|2022-01-05 00:50:40|32204|32127.6|32201.8|32126.7|32205.5|32130.4|32201.8|32123.7|19
1641343850000|2022-01-05 00:50:50|32204.1|32126.3|32205.5|32129|32206.8|32133.2|32202.8|32126.3|15
1641343860000|2022-01-05 00:51:00|32204.9|32128.9|32202.4|32131.1|32204.9|32132.6|32201|32128.9|16
1641343870000|2022-01-05 00:51:10|32202.9|32131|32204.3|32128.8|32206.1|32131.9|32199.1|32127.3|17
1641343880000|2022-01-05 00:51:20|32204|32128.5|32204.8|32132.1|32208.6|32132.1|32203.8|32125.7|15
1641343890000|2022-01-05 00:51:30|32207.1|32127.9|32207.5|32129|32208.6|32132.5|32205|32124.3|12
1641343900000|2022-01-05 00:51:40|32206.4|32129.3|32206.6|32126.9|32207.4|32129.5|32205.8|32126.9|12
1641343910000|2022-01-05 00:51:50|32204.4|32124.3|32208.8|32128.5|32209.1|32136.7|32203.1|32122.2|12
1641343920000|2022-01-05 00:52:00|32208.1|32127.8|32207.5|32127.6|32209.3|32130.1|32206.3|32126.5|13
1641343930000|2022-01-05 00:52:10|32208.7|32129.3|32208.1|32131.4|32208.7|32131.4|32207|32125.8|14
1641343940000|2022-01-05 00:52:20|32206.9|32130.1|32207.5|32127.9|32208.6|32139.6|32198.1|32127.9|12
1641343950000|2022-01-05 00:52:30|32208|32127|32206.3|32128|32208.9|32128.9|32206.3|32125.9|12
1641343960000|2022-01-05 00:52:40|32207.3|32126.6|32208.8|32128.6|32209|32131.5|32206.9|32125.5|17
1641343970000|2022-01-05 00:52:50|32208.4|32128.2|32205.6|32128.4|32210.2|32130.2|32205.2|32125.1|24
1641343980000|2022-01-05 00:53:00|32207.1|32127.3|32205.6|32124.9|32208|32128.1|32203.3|32124.4|13
1641343990000|2022-01-05 00:53:10|32205.2|32126.4|32205.2|32131.6|32207.1|32131.6|32203.5|32125.3|10
1641344000000|2022-01-05 00:53:20|32205.4|32131.8|32203.4|32124.9|32206.1|32131.8|32201.3|32122.4|18
1641344010000|2022-01-05 00:53:30|32206.8|32121.4|32206.7|32126.4|32208.7|32129|32203.4|32121.4|14
1641344020000|2022-01-05 00:53:40|32206.6|32126.3|32206.4|32134.8|32207.3|32134.8|32202.7|32125|18
1641344030000|2022-01-05 00:53:50|32203.1|32132.9|32207.2|32127.2|32211|32133.1|32203.1|32125.2|19
1641344040000|2022-01-05 00:54:00|32207.7|32127.3|32207.6|32125.9|32209.7|32128.2|32207.3|32125.3|18
1641344050000|2022-01-05 00:54:10|32208.4|32126.7|32204.3|32130.7|32208.7|32130.7|32204.3|32125.1|20
1641344060000|2022-01-05 00:54:20|32203.6|32129.5|32204.2|32123.8|32204.2|32129.5|32202.7|32123.7|19
1641344070000|2022-01-05 00:54:30|32202.7|32124.9|32203.6|32128.2|32204.1|32131.2|32198.7|32124.1|17
1641344080000|2022-01-05 00:54:40|32205|32124.6|32203.2|32123.4|32205|32126.6|32201.3|32122.6|22
1641344090000|2022-01-05 00:54:50|32204.4|32121.8|32208.4|32125.5|32208.4|32133.1|32203.2|32120.4|20
1641344100000|2022-01-05 00:55:00|32205.5|32125.4|32204.3|32124|32206.3|32126.5|32198.4|32122.1|23
1641344110000|2022-01-05 00:55:10|32203.3|32123.9|32197.7|32129.1|32205.4|32129.1|32197.7|32123.9|15
1641344120000|2022-01-05 00:55:20|32200.2|32126.6|32201.4|32132.4|32202.7|32135.5|32198.6|32126.2|9
1641344130000|2022-01-05 00:55:30|32200.7|32132.8|32197.9|32133.2|32200.7|32133.2|32197.1|32131.8|6
1641344140000|2022-01-05 00:55:40|32197.1|32133|32204.9|32128.1|32204.9|32133|32197.1|32123.3|9
1641344150000|2022-01-05 00:55:50|32201.7|32128.8|32202.4|32121.7|32205.9|32128.8|32201.1|32121.7|8
1641344160000|2022-01-05 00:56:00|32200.1|32123.8|32204.7|32132.7|32209|32134.6|32199.7|32121.5|15
1641344170000|2022-01-05 00:56:10|32206.4|32129.9|32206.4|32127.8|32209.7|32132.7|32199.7|32125.8|10
1641344180000|2022-01-05 00:56:20|32214.1|32128.9|32208.5|32138.2|32215.2|32138.2|32208.5|32128.9|20
1641344190000|2022-01-05 00:56:30|32211.3|32137|32213.7|32136.7|32215.5|32138.5|32211.3|32134.5|14
1641344200000|2022-01-05 00:56:40|32211.7|32136|32207.8|32135.1|32214.5|32136.7|32207.8|32133.7|13
1641344210000|2022-01-05 00:56:50|32208.7|32134.9|32208.3|32132.5|32210.5|32135.4|32206.6|32129.2|21
1641344220000|2022-01-05 00:57:00|32207.8|32131.2|32210.8|32134.4|32210.8|32134.4|32204|32129.3|18
1641344230000|2022-01-05 00:57:10|32211.1|32135.1|32209.7|32133.3|32213.7|32137.4|32209.4|32128.3|17
1641344240000|2022-01-05 00:57:20|32211.3|32133|32212.5|32132.3|32213.5|32133|32210.2|32129.5|21
1641344250000|2022-01-05 00:57:30|32213.1|32131.3|32215.4|32133|32220.6|32138.7|32212.8|32129.9|26
1641344260000|2022-01-05 00:57:40|32217.8|32127.8|32216.6|32138.9|32218.5|32138.9|32211.7|32126.2|19
1641344270000|2022-01-05 00:57:50|32218.4|32135.9|32214.7|32135.7|32218.4|32137.1|32213.3|32131.8|11
1641344280000|2022-01-05 00:58:00|32217.1|32137.4|32216.3|32133.9|32217.8|32137.4|32215.7|32133.1|15
1641344290000|2022-01-05 00:58:10|32213.8|32134.5|32216.9|32141.4|32218.2|32141.4|32213.8|32134|6
1641344300000|2022-01-05 00:58:20|32215.6|32138.8|32215.6|32137.2|32217.5|32138.8|32215.2|32136.4|15
1641344310000|2022-01-05 00:58:30|32215.3|32135.1|32217.2|32134.6|32218.2|32136.9|32214.8|32133.1|13
1641344320000|2022-01-05 00:58:40|32217.7|32133.6|32213.6|32140.4|32217.7|32140.4|32211|32133.6|18
1641344330000|2022-01-05 00:58:50|32213.7|32138.8|32212.4|32137.1|32214.7|32138.8|32212.1|32135.3|10
1641344340000|2022-01-05 00:59:00|32213|32136.5|32213.7|32141.4|32214.8|32141.4|32213|32135.6|10
1641344350000|2022-01-05 00:59:10|32214.9|32138.9|32211.9|32139.5|32220|32140.4|32211.9|32137.2|12
1641344360000|2022-01-05 00:59:20|32211.2|32139.7|32214|32138.1|32214.3|32139.9|32211.2|32136.3|13
1641344370000|2022-01-05 00:59:30|32213.1|32135.4|32210.5|32137.1|32213.1|32137.1|32210.5|32135.2|8
1641344380000|2022-01-05 00:59:40|32213.7|32133.7|32217|32135.6|32217|32139.5|32212.9|32133.3|14
1641344390000|2022-01-05 00:59:50|32212.4|32139.5|32214.4|32134.9|32215.7|32139.5|32211.3|32134.1|17
1641344400000|2022-01-05 01:00:00|32214.2|32134.8|32216.8|32134.1|32217.6|32137.4|32210.6|32133.3|30
1641344410000|2022-01-05 01:00:10|32217.8|32134.9|32212.7|32135|32217.8|32137|32211.4|32132.9|13
1641344420000|2022-01-05 01:00:20|32211.8|32135.3|32212.1|32136.7|32214.3|32139.4|32211.1|32133|13
1641344430000|2022-01-05 01:00:30|32213.5|32137.5|32209.2|32136.5|32214.9|32137.5|32209.1|32133.9|13
1641344440000|2022-01-05 01:00:40|32212.6|32134.1|32210|32135.9|32215.5|32140.9|32209.5|32134.1|21
1641344450000|2022-01-05 01:00:50|32211.2|32135.4|32212.5|32133|32212.6|32139.4|32205.6|32132.9|22
1641344460000|2022-01-05 01:01:00|32212.7|32133.1|32214.1|32134.9|32215.5|32137.1|32211.2|32131.6|23
1641344470000|2022-01-05 01:01:10|32213.7|32134.5|32212.6|32136.2|32214.4|32141.3|32208.3|32134.5|27
1641344480000|2022-01-05 01:01:20|32213.5|32135.9|32208.9|32139.2|32213.5|32140.1|32207.4|32135.9|19
1641344490000|2022-01-05 01:01:30|32209.8|32138.5|32214.4|32143.2|32219.1|32150.1|32209.6|32137.7|23
1641344500000|2022-01-05 01:01:40|32214.5|32140.7|32212.3|32139.7|32214.5|32144.4|32212.3|32139.7|10
1641344510000|2022-01-05 01:01:50|32210.6|32139.9|32214.1|32138.4|32216.9|32141|32210.6|32131.6|15
1641344520000|2022-01-05 01:02:00|32215|32138.7|32209.3|32136.1|32215.3|32138.7|32209.3|32131.8|21
1641344530000|2022-01-05 01:02:10|32209.5|32133.5|32202.8|32124.4|32216.8|32136.2|32198.9|32124.4|24
1641344540000|2022-01-05 01:02:20|32202.1|32126.6|32201.7|32126.6|32207.3|32128.8|32199.1|32121.9|19
1641344550000|2022-01-05 01:02:30|32205.4|32127.2|32206.5|32134.1|32208|32134.1|32205.1|32126.1|15
1641344560000|2022-01-05 01:02:40|32205.8|32133.4|32202.1|32134.3|32211.9|32134.3|32202.1|32127.5|15
1641344570000|2022-01-05 01:02:50|32199.5|32132.9|32204.1|32128.3|32207.8|32132.9|32199.5|32124.1|13
1641344580000|2022-01-05 01:03:00|32204.8|32127.5|32206.7|32132.9|32207.9|32134.2|32204.2|32125.8|22
1641344590000|2022-01-05 01:03:10|32208.2|32131.3|32209.5|32126.9|32210.2|32131.6|32207|32126.1|18
1641344600000|2022-01-05 01:03:20|32207.3|32127.9|32206.7|32127.7|32209.4|32131.8|32206.3|32126.7|21
1641344610000|2022-01-05 01:03:30|32206.3|32127.4|32203.2|32128|32206.3|32129.3|32197.8|32127|19
1641344620000|2022-01-05 01:03:40|32204.6|32134.7|32202.8|32130.4|32204.6|32134.7|32202.7|32130.4|11
1641344630000|2022-01-05 01:03:50|32204.9|32128.6|32205.7|32127.4|32206.5|32128.9|32204.1|32126.8|13
1641344640000|2022-01-05 01:04:00|32204.2|32124.7|32204.9|32124.4|32204.9|32124.7|32203.7|32123.6|5
1641344650000|2022-01-05 01:04:10|32206.8|32134.1|32204.8|32125.4|32206.8|32134.5|32202.4|32125.4|9
1641344660000|2022-01-05 01:04:20|32203.9|32125.8|32200.9|32136.4|32205.7|32136.4|32198.4|32123.8|18
1641344670000|2022-01-05 01:04:30|32197.4|32130.3|32199.5|32128.9|32200.6|32131.1|32196|32128.6|6
1641344680000|2022-01-05 01:04:40|32200.5|32130.2|32203.7|32129.6|32203.9|32130.4|32198.9|32124.8|11
1641344690000|2022-01-05 01:04:50|32203.4|32129.3|32201.2|32128.1|32203.4|32129.7|32201.2|32127.3|9
1641344700000|2022-01-05 01:05:00|32199.1|32128.2|32200.2|32126.2|32202.4|32128.2|32199.1|32123.6|11
1641344710000|2022-01-05 01:05:10|32200.4|32125.9|32200.3|32123.7|32200.4|32127.7|32199.1|32123.7|7
1641344720000|2022-01-05 01:05:20|32198.2|32125.1|32202.4|32126.5|32203.7|32130.9|32196.1|32122.7|19
1641344730000|2022-01-05 01:05:30|32202.8|32126|32201.9|32122.7|32203|32127.9|32200.2|32122.7|15
1641344740000|2022-01-05 01:05:40|32202|32122.8|32201.4|32127.1|32202.2|32129.8|32200.5|32122.8|11
1641344750000|2022-01-05 01:05:50|32203.2|32120.4|32196.5|32125.3|32203.2|32128.9|32196.5|32120.4|18
1641344760000|2022-01-05 01:06:00|32198.4|32123.6|32198.1|32124.4|32199.4|32127.3|32196.2|32123.6|19
1641344770000|2022-01-05 01:06:10|32196.9|32126.5|32200.4|32126.5|32200.4|32128.7|32196.8|32123.4|11
1641344780000|2022-01-05 01:06:20|32199.8|32126.6|32200.8|32118.2|32201.1|32126.6|32199.2|32117.4|12
1641344790000|2022-01-05 01:06:30|32199.5|32119.8|32197.8|32127.6|32199.6|32128.4|32197.7|32118.4|9
1641344800000|2022-01-05 01:06:40|32198.1|32128.4|32200|32123.6|32202|32128.6|32196.7|32122.2|13
1641344810000|2022-01-05 01:06:50|32200.4|32123.1|32199.2|32125.4|32201.6|32130.1|32195|32123.1|14
1641344820000|2022-01-05 01:07:00|32198.7|32124.1|32198.5|32121.9|32199.9|32124.1|32198.5|32121.5|12
1641344830000|2022-01-05 01:07:10|32198.7|32123.8|32199.3|32121.4|32199.8|32124.6|32197|32121.4|12
1641344840000|2022-01-05 01:07:20|32197.9|32123|32198.2|32124.6|32199.9|32127.7|32197.8|32121|13
1641344850000|2022-01-05 01:07:30|32199.6|32121.1|32198.8|32122.2|32200.1|32124.5|32197.6|32121.1|16
1641344860000|2022-01-05 01:07:40|32199|32122.5|32194.5|32131.2|32201.4|32131.2|32194.5|32122.3|11
1641344870000|2022-01-05 01:07:50|32193|32130.5|32202.5|32125.5|32204.3|32130.5|32193|32124.4|28
1641344880000|2022-01-05 01:08:00|32201.8|32125.6|32201|32125.1|32202.3|32127.2|32200.1|32124.7|16
1641344890000|2022-01-05 01:08:10|32200.9|32125.2|32203.6|32126.4|32203.6|32127.6|32198.8|32125.2|14
1641344900000|2022-01-05 01:08:20|32203|32126.6|32202.9|32126|32203.1|32127.8|32201.5|32125.6|13
1641344910000|2022-01-05 01:08:30|32203|32124.3|32202.6|32127.8|32205|32131.8|32199.1|32124.3|22
1641344920000|2022-01-05 01:08:40|32203.6|32126.7|32198.4|32126.4|32203.6|32130.9|32194.3|32125.2|17
1641344930000|2022-01-05 01:08:50|32197.9|32126|32197.9|32125.9|32199|32127|32197.8|32125.4|14
1641344940000|2022-01-05 01:09:00|32199.4|32123.9|32201.6|32126.8|32202.4|32129|32199.4|32123.9|7
1641344950000|2022-01-05 01:09:10|32201.3|32126.1|32199.5|32122.1|32202|32126.1|32198.8|32120.8|14
1641344960000|2022-01-05 01:09:20|32199.1|32121.5|32196.2|32124.9|32200.8|32131.4|32194.8|32121.5|14
1641344970000|2022-01-05 01:09:30|32197.2|32124.1|32195.4|32127.2|32197.2|32127.2|32195|32124.1|7
1641344980000|2022-01-05 01:09:40|32197.7|32123.8|32198.6|32124.7|32199.7|32127.8|32195.9|32123.8|10
1641344990000|2022-01-05 01:09:50|32197.1|32125.6|32199.8|32119.9|32200.1|32125.6|32197.1|32119.1|12
1641345000000|2022-01-05 01:10:00|32200.1|32119.1|32197.7|32122.7|32200.6|32126.6|32196.6|32119.1|18
1641345010000|2022-01-05 01:10:10|32199.1|32123|32194.6|32123.4|32199.1|32123.4|32194.3|32121.3|18
1641345020000|2022-01-05 01:10:20|32194.5|32123.5|32195.5|32120.4|32195.5|32123.5|32192.9|32118.4|10
1641345030000|2022-01-05 01:10:30|32194.9|32119.3|32198.2|32121|32199.2|32125.3|32194.9|32119.3|13
1641345040000|2022-01-05 01:10:40|32198.1|32121.6|32199|32120.9|32199|32123.6|32196.1|32117.6|14
1641345050000|2022-01-05 01:10:50|32199.6|32121|32195|32120.3|32199.8|32121.5|32194.5|32116.7|13
1641345060000|2022-01-05 01:11:00|32197.3|32117.8|32196.3|32119.4|32197.3|32120.1|32195.8|32117.2|12
1641345070000|2022-01-05 01:11:10|32196|32119|32196.6|32120.7|32199.4|32124|32191.5|32117.6|23
1641345080000|2022-01-05 01:11:20|32194|32121.4|32195.2|32117.9|32196.7|32122.8|32193.4|32117.6|24
1641345090000|2022-01-05 01:11:30|32196|32116.8|32196.6|32123.2|32197.1|32123.5|32194|32116.8|19
1641345100000|2022-01-05 01:11:40|32196.5|32122.6|32192.1|32118.9|32196.5|32123.7|32190.9|32118.9|14
1641345110000|2022-01-05 01:11:50|32190.2|32120.5|32194.4|32118.7|32196.6|32121.7|32190.2|32116.8|17
1641345120000|2022-01-05 01:12:00|32194.1|32117.9|32190.5|32118.9|32197.4|32126.6|32190.5|32114.2|17
1641345130000|2022-01-05 01:12:10|32186.5|32122.3|32190.6|32119.4|32192|32122.3|32186.5|32118.5|10
1641345140000|2022-01-05 01:12:20|32191.5|32118.9|32196.2|32118.6|32197.5|32121.6|32189.9|32118|14
1641345150000|2022-01-05 01:12:30|32197.2|32118.5|32198.1|32125.1|32198.1|32125.2|32194.7|32118|18
1641345160000|2022-01-05 01:12:40|32197.4|32124|32197.2|32122|32198.5|32124.5|32195.4|32121.6|20
1641345170000|2022-01-05 01:12:50|32198.1|32121.6|32197.8|32120|32198.2|32122|32196.5|32120|11
1641345180000|2022-01-05 01:13:00|32197.9|32119.6|32200.5|32121.2|32200.5|32125.8|32196.9|32118.9|13
1641345190000|2022-01-05 01:13:10|32199.6|32121.1|32198|32122.5|32200.5|32125|32195.4|32119.1|14
1641345200000|2022-01-05 01:13:20|32199|32120|32197.7|32124.6|32199.8|32127|32195.1|32119.6|19
1641345210000|2022-01-05 01:13:30|32198.2|32122.7|32194.4|32122.8|32200.1|32125.3|32192.3|32117.9|10
1641345220000|2022-01-05 01:13:40|32195.9|32123.3|32197.9|32120.6|32197.9|32125.9|32193.9|32120.6|14
1641345230000|2022-01-05 01:13:50|32196.2|32122.3|32195.7|32122|32197.6|32122.5|32195.5|32119.9|8
1641345240000|2022-01-05 01:14:00|32196.1|32122.2|32196.7|32118|32198|32122.2|32195.7|32116.6|6
1641345250000|2022-01-05 01:14:10|32198.3|32118.2|32198|32121.6|32198.5|32125|32197.7|32118.2|12
1641345260000|2022-01-05 01:14:20|32190.4|32123.2|32189.5|32123.1|32197.9|32123.2|32189.5|32115.1|16
1641345270000|2022-01-05 01:14:30|32189|32123.3|32197.6|32117.9|32197.6|32123.3|32189|32117.9|18
1641345280000|2022-01-05 01:14:40|32197.4|32118.9|32196.7|32121.3|32198.2|32124.8|32195.6|32117.4|12
1641345290000|2022-01-05 01:14:50|32196.5|32120.1|32198.1|32121.7|32198.4|32121.7|32195.8|32118.4|12
1641345300000|2022-01-05 01:15:00|32198.2|32122.1|32197.8|32118.1|32200.4|32122.3|32197.8|32118.1|14
1641345310000|2022-01-05 01:15:10|32197.1|32119.1|32196.7|32120.6|32198.6|32127.1|32196.1|32118.2|8
1641345320000|2022-01-05 01:15:20|32196.5|32120.1|32196.5|32118.9|32196.5|32121.8|32194.7|32118.9|8
1641345330000|2022-01-05 01:15:30|32194.2|32119.5|32193.6|32123.1|32197.2|32125.2|32193.4|32117.7|16
1641345340000|2022-01-05 01:15:40|32193.9|32121.8|32198.5|32121.2|32203.1|32123|32193.9|32119.7|18
1641345350000|2022-01-05 01:15:50|32198|32121.4|32195.4|32122.1|32199.6|32125.5|32193.1|32119.7|21
1641345360000|2022-01-05 01:16:00|32195.2|32122.2|32195.7|32120.9|32195.9|32122.7|32194|32120.9|11
1641345370000|2022-01-05 01:16:10|32196|32120.8|32195.1|32120.4|32197|32121.8|32195|32119.3|11
1641345380000|2022-01-05 01:16:20|32194.7|32120|32196.5|32119.3|32196.7|32125.6|32194.2|32118.7|18
1641345390000|2022-01-05 01:16:30|32196.9|32119.2|32196.1|32117.7|32198.8|32120.9|32195.6|32117.4|14
1641345400000|2022-01-05 01:16:40|32195.5|32118.6|32196|32120.2|32198|32125.7|32191.3|32118.5|15
1641345410000|2022-01-05 01:16:50|32194.8|32117|32193.5|32121|32195.1|32122.7|32189.9|32117|16
1641345420000|2022-01-05 01:17:00|32195.4|32118.4|32192.4|32117.5|32195.4|32120.2|32192.1|32116.8|17
1641345430000|2022-01-05 01:17:10|32192.8|32118|32194.9|32120.5|32195.7|32125.4|32191.2|32118|8
1641345440000|2022-01-05 01:17:20|32194.6|32120.2|32193.9|32116.5|32195.9|32120.2|32191.9|32114.5|20
1641345450000|2022-01-05 01:17:30|32195.4|32115|32193|32114.3|32195.4|32116.9|32190.5|32114.3|8
1641345460000|2022-01-05 01:17:40|32194.1|32113.5|32190.3|32122.6|32195.2|32126.5|32189.2|32113|11
1641345470000|2022-01-05 01:17:50|32189|32126|32192.9|32114.3|32195.3|32126|32187.6|32111.8|10
1641345480000|2022-01-05 01:18:00|32192.4|32114.2|32193.6|32119.6|32194.6|32120.7|32191.4|32112.7|17
1641345490000|2022-01-05 01:18:10|32193.3|32119.4|32192.5|32118.4|32195.8|32120.6|32192.4|32118.4|13
1641345500000|2022-01-05 01:18:20|32194.3|32117.6|32193.5|32118.1|32196|32118.9|32192.4|32116.1|11
1641345510000|2022-01-05 01:18:30|32193.4|32117.5|32194.2|32125.6|32195.9|32125.6|32193.4|32116.3|19
1641345520000|2022-01-05 01:18:40|32194.4|32125.9|32196.7|32119.9|32198.3|32125.9|32191.3|32118.4|25
1641345530000|2022-01-05 01:18:50|32195.9|32121.6|32196.3|32120.8|32197.7|32123.1|32195.1|32120.6|12
1641345540000|2022-01-05 01:19:00|32196|32120.5|32195.7|32124.1|32196.6|32124.1|32194.3|32117.8|12
1641345550000|2022-01-05 01:19:10|32194.5|32123|32193.5|32124.1|32194.5|32126.3|32192|32123|10
1641345560000|2022-01-05 01:19:20|32191.9|32123|32192|32123.9|32192.9|32123.9|32191.9|32123|4
1641345570000|2022-01-05 01:19:30|32191.2|32126.1|32188.4|32121.2|32193.3|32132.1|32187.4|32121.2|9
1641345580000|2022-01-05 01:19:40|32194.9|32123.4|32193.9|32119.8|32195.6|32123.4|32192.2|32118|17
1641345590000|2022-01-05 01:19:50|32193.6|32120.7|32194.9|32122.2|32195.8|32122.2|32193.3|32119.7|10
1641345600000|2022-01-05 01:20:00|32194.4|32122.1|32192.9|32120.6|32195.8|32127.1|32192.9|32118.7|15
1641345610000|2022-01-05 01:20:10|32193.2|32121.4|32188.9|32121.7|32193.5|32121.7|32188.9|32118.3|6
1641345620000|2022-01-05 01:20:20|32188.2|32122.5|32184.8|32123.4|32195.4|32131.7|32184.8|32118.1|14
1641345630000|2022-01-05 01:20:30|32185.8|32121.6|32192.4|32119.8|32193|32124.5|32185.7|32119.8|17
1641345640000|2022-01-05 01:20:40|32191.9|32118.9|32195.3|32120.8|32196.7|32121.7|32190.2|32118.9|12
1641345650000|2022-01-05 01:20:50|32195|32121.5|32196|32124.5|32196.7|32124.7|32194.6|32121.5|14
1641345660000|2022-01-05 01:21:00|32193.8|32122.7|32193.8|32122|32196.1|32123.4|32193.6|32120|18
1641345670000|2022-01-05 01:21:10|32193.3|32121.7|32194.7|32118|32195.6|32121.7|32192.8|32117.7|23
1641345680000|2022-01-05 01:21:20|32194.9|32118.4|32191.5|32123.4|32195.2|32123.4|32190.6|32117.9|17
1641345690000|2022-01-05 01:21:30|32191|32121.8|32190|32120.5|32192.9|32123.1|32190|32118.7|12
1641345700000|2022-01-05 01:21:40|32190.5|32119.8|32193|32124.1|32193|32124.1|32190.5|32119.7|15
1641345710000|2022-01-05 01:21:50|32192.8|32122.4|32192|32114.9|32193.1|32122.4|32190.4|32114.2|12
1641345720000|2022-01-05 01:22:00|32191.3|32115.5|32194.3|32123.4|32198.7|32123.4|32189.7|32114.2|12
1641345730000|2022-01-05 01:22:10|32194.6|32122.8|32188.7|32123.8|32194.8|32123.8|32188.7|32118.3|12
1641345740000|2022-01-05 01:22:20|32190.2|32122|32193.8|32123.7|32193.8|32123.7|32190.2|32120.5|12
1641345750000|2022-01-05 01:22:30|32193.2|32123.3|32195|32121.3|32195.5|32123.3|32193.1|32119.8|12
1641345760000|2022-01-05 01:22:40|32194.9|32120.5|32194.8|32123.5|32195.1|32124.7|32193.6|32120|12
1641345770000|2022-01-05 01:22:50|32193.3|32123.6|32191.3|32122.6|32194.3|32123.6|32191.3|32119.2|9
1641345780000|2022-01-05 01:23:00|32191.9|32121|32193.4|32126.7|32196.4|32126.7|32191.9|32118.8|14
1641345790000|2022-01-05 01:23:10|32193.1|32124.3|32189.9|32117.9|32196.8|32124.5|32187.5|32117.1|21
1641345800000|2022-01-05 01:23:20|32192.4|32111.9|32192.9|32117.4|32193.1|32117.4|32189.4|32111.9|18
1641345810000|2022-01-05 01:23:30|32193.1|32116.5|32193.6|32119.7|32194.7|32122.3|32192.5|32116.5|10
1641345820000|2022-01-05 01:23:40|32193.5|32119.6|32191.6|32114.6|32193.5|32119.6|32189.9|32114|14
1641345830000|2022-01-05 01:23:50|32190.9|32115.1|32191.1|32117.9|32192.8|32122|32190.1|32115.1|18
1641345840000|2022-01-05 01:24:00|32193|32121.1|32188.2|32120.6|32193|32121.3|32188.1|32116.7|16
1641345850000|2022-01-05 01:24:10|32189.4|32120|32190|32120.5|32191.6|32122.6|32188.5|32120|13
1641345860000|2022-01-05 01:24:20|32188.5|32120.9|32190.3|32118.2|32191.9|32120.9|32188.5|32118.2|11
1641345870000|2022-01-05 01:24:30|32192.1|32118.6|32190.4|32119.9|32192.1|32121.3|32189.5|32118.1|10
1641345880000|2022-01-05 01:24:40|32191.7|32120.3|32190.4|32115.6|32192.6|32121|32190.4|32115.2|8
1641345890000|2022-01-05 01:24:50|32190|32114.9|32192|32115.8|32192.1|32117.6|32189.5|32114.6|16
1641345900000|2022-01-05 01:25:00|32193.9|32119.8|32191.6|32118.9|32193.9|32123.2|32186|32117.8|18
1641345910000|2022-01-05 01:25:10|32190.7|32119.4|32188.5|32117.3|32190.7|32119.6|32188|32115.8|14
1641345920000|2022-01-05 01:25:20|32189.7|32116|32192.5|32119|32193.9|32121.8|32189.7|32116|14
1641345930000|2022-01-05 01:25:30|32192.6|32118.1|32194.3|32119.3|32197|32120.5|32188.6|32114.8|14
1641345940000|2022-01-05 01:25:40|32194.9|32119.6|32188.9|32122.1|32194.9|32125.7|32188.9|32119|15
1641345950000|2022-01-05 01:25:50|32188.7|32122.9|32185.8|32122|32192.3|32122.9|32185.8|32116.9|13
1641345960000|2022-01-05 01:26:00|32190|32124.6|32190.2|32119.4|32192.1|32124.6|32190|32118.3|18
1641345970000|2022-01-05 01:26:10|32190.8|32118.5|32192.3|32117.9|32193.8|32121.8|32190.8|32117.9|10
1641345980000|2022-01-05 01:26:20|32190.9|32118.9|32192.1|32116.6|32192.5|32119.5|32190.8|32116.6|12
1641345990000|2022-01-05 01:26:30|32192.5|32117.6|32190.3|32119.4|32195.8|32124.6|32190|32116.2|16
1641346000000|2022-01-05 01:26:40|32189.3|32121.7|32191.3|32119.7|32194.2|32121.7|32189.3|32117.2|10
1641346010000|2022-01-05 01:26:50|32193.1|32119.3|32190.4|32118.7|32193.1|32123.5|32185.6|32118.4|12
1641346020000|2022-01-05 01:27:00|32189.6|32119.5|32193.9|32119.2|32195.3|32123.5|32189.6|32118.4|16
1641346030000|2022-01-05 01:27:10|32192.4|32120.6|32194.6|32119.6|32194.6|32122.3|32191.9|32119.5|15
1641346040000|2022-01-05 01:27:20|32193.6|32119.7|32192.8|32117.6|32193.6|32119.7|32190.1|32117.4|11
1641346050000|2022-01-05 01:27:30|32192.4|32117.5|32185.7|32116.9|32197.6|32132|32180.1|32116.6|17
1641346060000|2022-01-05 01:27:40|32188|32114.8|32192.1|32118.5|32192.6|32119.1|32186.9|32113.6|14
1641346070000|2022-01-05 01:27:50|32192.5|32117.2|32193.1|32120|32193.4|32121.3|32192.1|32117.2|12
1641346080000|2022-01-05 01:28:00|32192.9|32120.9|32191.4|32115.7|32192.9|32120.9|32190.1|32115.7|11
1641346090000|2022-01-05 01:28:10|32191.5|32115.8|32192.1|32119|32193.6|32121.1|32190|32115.2|11
1641346100000|2022-01-05 01:28:20|32190.2|32119.3|32185.6|32120|32190.2|32120.4|32185|32117.6|7
1641346110000|2022-01-05 01:28:30|32183.7|32117.7|32187.1|32120.6|32188.1|32123|32183.5|32117.5|9
1641346120000|2022-01-05 01:28:40|32186.1|32121.1|32189.9|32115.5|32190.4|32121.9|32186.1|32114.7|10
1641346130000|2022-01-05 01:28:50|32189.5|32116.3|32191.3|32115.1|32191.3|32117.7|32189.5|32114.7|18
1641346140000|2022-01-05 01:29:00|32192.6|32118.3|32188.1|32115|32192.6|32122|32187.8|32115|17
1641346150000|2022-01-05 01:29:10|32188.2|32114.5|32191|32118.7|32191|32120|32188.1|32114.5|12
1641346160000|2022-01-05 01:29:20|32188.4|32119.9|32187.5|32118.8|32190.2|32120.2|32184.7|32117|14
1641346170000|2022-01-05 01:29:30|32187.6|32118.4|32187.7|32115.9|32188|32118.4|32186.4|32115.1|11
1641346180000|2022-01-05 01:29:40|32187|32116.2|32188.3|32113|32189|32116.2|32187|32113|14
1641346190000|2022-01-05 01:29:50|32187.6|32113.4|32188.2|32120.5|32188.2|32120.5|32185.9|32110.9|9
1641346200000|2022-01-05 01:30:00|32187|32121.4|32188.4|32119.8|32191.8|32121.4|32185.2|32107.9|23
1641346210000|2022-01-05 01:30:10|32187.6|32119.7|32188.3|32116.2|32191|32120.1|32187.6|32114.9|21
1641346220000|2022-01-05 01:30:20|32186.1|32117.9|32189.4|32114|32190.4|32117.9|32186.1|32113.4|14
1641346230000|2022-01-05 01:30:30|32189.8|32119.1|32189.1|32117.1|32190.1|32119.1|32188.9|32116.3|11
1641346240000|2022-01-05 01:30:40|32189.7|32116.9|32190.6|32116.4|32191.3|32118.7|32189.1|32116|12
1641346250000|2022-01-05 01:30:50|32188.8|32117.3|32187.5|32118.7|32190.9|32123.9|32187.5|32115.3|9
1641346260000|2022-01-05 01:31:00|32188.4|32118.5|32183.3|32120.2|32189.7|32120.2|32183.3|32115.7|6
1641346270000|2022-01-05 01:31:10|32186.3|32122.6|32190.8|32117.6|32191.2|32123.5|32184.5|32114.6|9
1641346280000|2022-01-05 01:31:20|32191.2|32117.7|32188.9|32117|32191.8|32117.7|32188.9|32113.2|7
1641346290000|2022-01-05 01:31:30|32189.9|32116.2|32192.5|32116.6|32192.6|32116.8|32188.6|32114.7|17
1641346300000|2022-01-05 01:31:40|32193.8|32122.2|32195.3|32121|32195.3|32122.2|32188|32115.3|15
1641346310000|2022-01-05 01:31:50|32192.8|32119.9|32191.3|32122.3|32194.3|32122.3|32191.3|32117.2|20
1641346320000|2022-01-05 01:32:00|32190.9|32120.9|32190.2|32120.5|32193.1|32123.5|32189.4|32119.9|23
1641346330000|2022-01-05 01:32:10|32189.8|32120.2|32192.1|32121.9|32193.6|32121.9|32189.7|32117.3|23
1641346340000|2022-01-05 01:32:20|32192.4|32122.8|32190.6|32120.9|32192.4|32122.8|32190.6|32120.6|12
1641346350000|2022-01-05 01:32:30|32191.2|32120.6|32190.6|32121.8|32192.9|32121.8|32188.5|32114.2|11
1641346360000|2022-01-05 01:32:40|32191.4|32120.2|32190.9|32120|32192.9|32123|32188.7|32120|10
1641346370000|2022-01-05 01:32:50|32189|32122.3|32186.9|32122.1|32189.6|32124|32183.9|32119.8|8
1641346380000|2022-01-05 01:33:00|32187.4|32121.9|32191.3|32120.6|32192.1|32121.9|32185.9|32115.7|14
1641346390000|2022-01-05 01:33:10|32190.5|32121.5|32191.8|32120.2|32192.7|32121.5|32189.8|32118.9|20
1641346400000|2022-01-05 01:33:20|32191.9|32120.7|32189.3|32126.1|32192.4|32126.1|32189.3|32118.9|17
1641346410000|2022-01-05 01:33:30|32187.8|32124.2|32189.2|32119.1|32194|32124.2|32187.8|32114.4|7
1641346420000|2022-01-05 01:33:40|32188.1|32116.5|32186.6|32125.3|32189.2|32125.3|32186.6|32115.9|13
1641346430000|2022-01-05 01:33:50|32187.4|32127.2|32186|32119.8|32188|32127.2|32182.4|32118.8|13
1641346440000|2022-01-05 01:34:00|32186.5|32116.9|32188.1|32116|32190.7|32117.8|32185.7|32113.2|9
1641346450000|2022-01-05 01:34:10|32188.8|32115.2|32188.5|32123|32189.4|32123|32187.6|32115.2|8
1641346460000|2022-01-05 01:34:20|32188.8|32120.5|32187.8|32122.5|32188.8|32122.5|32186.2|32120.5|6
1641346470000|2022-01-05 01:34:30|32188.2|32121.1|32184.8|32127.4|32188.5|32127.4|32180.8|32119.7|16
1641346480000|2022-01-05 01:34:40|32184.5|32127.3|32184.3|32120.4|32188.9|32127.3|32180.6|32117.1|15
1641346490000|2022-01-05 01:34:50|32191.3|32123|32189.2|32120.6|32192.1|32123|32189.2|32118.3|11
1641346500000|2022-01-05 01:35:00|32190.6|32120.7|32188.8|32122.8|32192.3|32122.8|32188.3|32117.9|21
1641346510000|2022-01-05 01:35:10|32188.5|32121.8|32188.3|32118.3|32190.5|32121.9|32187.9|32118.3|15
1641346520000|2022-01-05 01:35:20|32187.4|32119.1|32187.7|32122.6|32192.7|32122.6|32187.3|32116.8|20
1641346530000|2022-01-05 01:35:30|32190.5|32122.5|32188.3|32122|32190.5|32122.5|32187.6|32120.7|14
1641346540000|2022-01-05 01:35:40|32187.2|32122.4|32187.1|32120.2|32189.3|32123.5|32183.2|32115.5|17
1641346550000|2022-01-05 01:35:50|32186.9|32120.3|32190.1|32120.6|32191.6|32120.6|32185.5|32116.8|11
1641346560000|2022-01-05 01:36:00|32189.9|32119.9|32188.5|32122|32190.7|32122|32188.5|32118.2|18
1641346570000|2022-01-05 01:36:10|32190|32118.9|32188.2|32119.9|32190|32119.9|32188.2|32116.7|14
1641346580000|2022-01-05 01:36:20|32188.3|32119|32188|32119.9|32192.8|32124.1|32187.9|32114.6|14
1641346590000|2022-01-05 01:36:30|32187.7|32119.6|32180.3|32124.1|32188.7|32124.3|32179.3|32116.6|11
1641346600000|2022-01-05 01:36:40|32178.8|32123.5|32187.7|32117.3|32187.7|32126.7|32178.8|32117.3|12
1641346610000|2022-01-05 01:36:50|32186.9|32118.2|32188.6|32117.3|32189.5|32118.8|32186.3|32116.4|16
1641346620000|2022-01-05 01:37:00|32189.7|32120.5|32193|32120.1|32193|32122.1|32187.4|32118|17
1641346630000|2022-01-05 01:37:10|32192.9|32118|32190.7|32119.6|32192.9|32120.4|32189.2|32117.4|21
1641346640000|2022-01-05 01:37:20|32191.3|32119.8|32187.6|32115.8|32191.3|32124.3|32183.9|32112.6|15
1641346650000|2022-01-05 01:37:30|32186.5|32117.7|32187.6|32119.8|32189.9|32124.8|32181.4|32116.7|15
1641346660000|2022-01-05 01:37:40|32189.4|32118.2|32190.8|32116.9|32190.9|32118.4|32188.2|32115.2|16
1641346670000|2022-01-05 01:37:50|32189.3|32118|32187.7|32119.2|32190.3|32120.8|32185.5|32117.8|21
1641346680000|2022-01-05 01:38:00|32188|32119.6|32190.7|32118.7|32190.7|32121.7|32186|32115.4|21
1641346690000|2022-01-05 01:38:10|32188.5|32120.5|32187.5|32121.4|32189.4|32124.5|32185.8|32117.7|19
1641346700000|2022-01-05 01:38:20|32187.1|32121|32186.1|32122.1|32189.7|32124.3|32184.6|32119.6|27
1641346710000|2022-01-05 01:38:30|32185.8|32121.8|32188.5|32120|32189.3|32122.9|32185.8|32117.4|22
1641346720000|2022-01-05 01:38:40|32188|32120.3|32188.9|32119|32189.5|32120.6|32188|32118.3|15
1641346730000|2022-01-05 01:38:50|32188.5|32118.8|32185.6|32122.8|32189.1|32123.5|32185.3|32118.8|10
1641346740000|2022-01-05 01:39:00|32185.9|32122.3|32184.4|32120.5|32185.9|32122.8|32184.2|32120.5|13
1641346750000|2022-01-05 01:39:10|32182.8|32120.2|32181.8|32123.8|32182.8|32124.3|32181.8|32120|8
1641346760000|2022-01-05 01:39:20|32181.7|32123|32174.2|32124.2|32181.7|32126.2|32173.7|32123|5
1641346770000|2022-01-05 01:39:30|32174.1|32124.1|32184.1|32119.4|32185.7|32124.2|32174.1|32118.7|6
1641346780000|2022-01-05 01:39:40|32184.2|32118.7|32185.7|32123.2|32185.7|32124.2|32183.4|32118.7|7
1641346790000|2022-01-05 01:39:50|32182.9|32125|32187.3|32113.4|32188|32125|32182.9|32113.4|13
1641346800000|2022-01-05 01:40:00|32186.7|32114.1|32182.9|32123|32186.7|32123|32182.9|32114.1|8
1641346810000|2022-01-05 01:40:10|32182.6|32122.1|32180.7|32121.3|32184.3|32122.1|32180.5|32118.4|6
1641346820000|2022-01-05 01:40:20|32180.3|32116.1|32182.3|32122.7|32185.4|32124.4|32180.3|32114.8|8
1641346830000|2022-01-05 01:40:30|32182.4|32121.7|32183.5|32119.6|32184.7|32121.7|32182.4|32118.2|7
1641346840000|2022-01-05 01:40:40|32182.7|32119.9|32190.5|32117.4|32194|32122.8|32182.7|32114.7|22
1641346850000|2022-01-05 01:40:50|32187.4|32119.8|32191.7|32121.7|32192.4|32123.6|32187.4|32116.6|15
1641346860000|2022-01-05 01:41:00|32191.2|32121.1|32189.6|32122.5|32191.5|32122.5|32189.6|32120|16
1641346870000|2022-01-05 01:41:10|32190.6|32120.8|32188.8|32120.8|32190.6|32123.6|32184.9|32120.1|16
1641346880000|2022-01-05 01:41:20|32189.5|32121.3|32188.9|32121.5|32190.4|32122.8|32187.5|32120.6|23
1641346890000|2022-01-05 01:41:30|32189.4|32121.3|32189.1|32121.4|32190|32124.8|32188|32119.3|10
1641346900000|2022-01-05 01:41:40|32189.7|32121.6|32189.5|32118.1|32190.7|32122.7|32187.6|32118.1|20
1641346910000|2022-01-05 01:41:50|32189.6|32118.2|32189.7|32118.3|32190.4|32119.5|32188.3|32117|17
1641346920000|2022-01-05 01:42:00|32189.3|32118|32185.9|32123.8|32189.7|32124.8|32185.1|32117.7|16
1641346930000|2022-01-05 01:42:10|32185.6|32121.8|32184.2|32123.1|32185.6|32123.1|32184.2|32121.8|4
1641346940000|2022-01-05 01:42:20|32183.7|32124.5|32186.8|32123.1|32186.8|32127.2|32183.6|32123.1|6
1641346950000|2022-01-05 01:42:30|32187.8|32123.4|32189.5|32119.2|32192|32123.4|32186.7|32116.2|12
1641346960000|2022-01-05 01:42:40|32187.9|32120.4|32188.8|32118.6|32191.4|32121.4|32187.9|32118.3|12
1641346970000|2022-01-05 01:42:50|32189.7|32118.3|32193.7|32115.4|32193.7|32124.2|32184.7|32115.4|20
1641346980000|2022-01-05 01:43:00|32191.5|32118.9|32184.5|32120.4|32191.5|32121.9|32182.9|32117.4|13
1641346990000|2022-01-05 01:43:10|32187.9|32122.4|32188.4|32122.3|32188.6|32123.2|32186.5|32118.1|12
1641347000000|2022-01-05 01:43:20|32188|32121|32189.2|32119.8|32189.7|32121.4|32187.7|32119.1|21
1641347010000|2022-01-05 01:43:30|32188.3|32120.4|32185.1|32117.9|32191.4|32124.4|32185.1|32113|20
1641347020000|2022-01-05 01:43:40|32186.6|32115.1|32187.2|32114.3|32189.9|32118.3|32185.2|32114.2|20
1641347030000|2022-01-05 01:43:50|32187|32115.6|32184.6|32116.1|32187|32119.7|32183.1|32115.2|22
1641347040000|2022-01-05 01:44:00|32184.9|32116.3|32184.6|32115.8|32186.3|32116.3|32184|32112.6|22
1641347050000|2022-01-05 01:44:10|32184.9|32114.5|32185.4|32111.6|32185.4|32115.5|32182.7|32111.6|11
1641347060000|2022-01-05 01:44:20|32183.5|32113.3|32182|32116.6|32185.2|32117.9|32182|32112.7|20
1641347070000|2022-01-05 01:44:30|32182.3|32116|32184.1|32113|32184.5|32121.9|32181.4|32112.9|17
1641347080000|2022-01-05 01:44:40|32181.8|32115.8|32181.5|32114|32184.1|32117.5|32180.7|32112.8|14
1641347090000|2022-01-05 01:44:50|32180.3|32114.3|32180.3|32114.8|32181.3|32116.9|32180.1|32113.3|15
1641347100000|2022-01-05 01:45:00|32181.7|32112.8|32181.5|32111.7|32182.4|32116.7|32178.7|32111.5|27
1641347110000|2022-01-05 01:45:10|32180.2|32111.5|32181.2|32111.7|32184|32113.7|32179.4|32110.1|25
1641347120000|2022-01-05 01:45:20|32181.1|32111.6|32180.2|32111.2|32181.9|32111.8|32180.2|32110.1|12
1641347130000|2022-01-05 01:45:30|32181.1|32110.8|32180.4|32112.3|32182.2|32112.3|32179.4|32108.5|29
1641347140000|2022-01-05 01:45:40|32180.6|32111.9|32181.1|32108.1|32181.7|32112.2|32179.5|32106.4|26
1641347150000|2022-01-05 01:45:50|32180.6|32108.9|32183.2|32110.9|32183.3|32114.5|32174.2|32107|18
1641347160000|2022-01-05 01:46:00|32180.4|32113.9|32181.3|32109.6|32185|32115.6|32180.3|32108|23
1641347170000|2022-01-05 01:46:10|32180.8|32116.2|32182.6|32114.7|32184.5|32116.5|32180.3|32113.6|21
1641347180000|2022-01-05 01:46:20|32181.9|32115.1|32181.3|32116.7|32182.3|32118.2|32180.5|32115|8
1641347190000|2022-01-05 01:46:30|32181.7|32117|32181.3|32118.7|32187.2|32118.7|32179.6|32110.7|19
1641347200000|2022-01-05 01:46:40|32181.6|32115.5|32185.1|32110.2|32185.8|32120.2|32178.1|32110.1|17
1641347210000|2022-01-05 01:46:50|32181.9|32113.1|32183.7|32114.4|32184.7|32114.7|32179.1|32110.6|18
1641347220000|2022-01-05 01:47:00|32183.4|32114.1|32181|32113.1|32184.5|32114.2|32181|32112.2|15
1641347230000|2022-01-05 01:47:10|32181.5|32112.9|32181.8|32114.2|32182.8|32117.2|32180.6|32112.9|11
1641347240000|2022-01-05 01:47:20|32182.2|32114.6|32181.1|32112.9|32182.9|32114.6|32181.1|32112|12
1641347250000|2022-01-05 01:47:30|32182|32110.4|32184.1|32111.5|32185.8|32119.6|32178.8|32110.4|13
1641347260000|2022-01-05 01:47:40|32183.7|32112.1|32182.8|32111.6|32185.4|32114.1|32182.1|32109.9|15
1641347270000|2022-01-05 01:47:50|32178.4|32114.3|32179.9|32112.9|32180.4|32114.3|32178.4|32112.7|11
1641347280000|2022-01-05 01:48:00|32180.3|32113.3|32182.5|32115.6|32184.7|32117.9|32180.3|32113.3|18
1641347290000|2022-01-05 01:48:10|32182.1|32115.2|32184.6|32114.8|32184.6|32116|32182.1|32113.5|12
1641347300000|2022-01-05 01:48:20|32184.1|32112.4|32183.8|32113|32185.3|32113|32183.3|32110.4|14
1641347310000|2022-01-05 01:48:30|32183.5|32112.5|32180.9|32113.2|32185.1|32120.8|32179.6|32111.8|20
1641347320000|2022-01-05 01:48:40|32181.9|32112.5|32185.4|32115.8|32186.1|32116.9|32180.3|32112.4|24
1641347330000|2022-01-05 01:48:50|32185.7|32115.1|32187.2|32115.1|32187.2|32116.6|32184.5|32114.4|12
1641347340000|2022-01-05 01:49:00|32186.2|32117.9|32184.5|32113.8|32186.9|32120.1|32183.7|32113.8|23
1641347350000|2022-01-05 01:49:10|32184.6|32115.4|32187.8|32116.5|32189|32116.5|32184.6|32114.1|18
1641347360000|2022-01-05 01:49:20|32187.9|32119.9|32188.1|32116.5|32188.1|32119.9|32185|32115.9|12
1641347370000|2022-01-05 01:49:30|32186.4|32116.3|32185.6|32113.8|32188|32116.8|32185.6|32113.5|18
1641347380000|2022-01-05 01:49:40|32188.2|32115.1|32184.2|32113.9|32188.8|32115.7|32184.2|32113.3|20
1641347390000|2022-01-05 01:49:50|32180.4|32113.8|32180.7|32114.9|32181.2|32120.3|32175.1|32113.8|18
1641347400000|2022-01-05 01:50:00|32180.1|32115.4|32184.2|32114.7|32186.2|32117.5|32180.1|32113|28
1641347410000|2022-01-05 01:50:10|32184.3|32115.1|32181.8|32116.8|32184.3|32116.8|32181.6|32113|21
1641347420000|2022-01-05 01:50:20|32178|32110.2|32182.3|32110.3|32184.5|32113.4|32176.9|32106|22
1641347430000|2022-01-05 01:50:30|32181.2|32110|32182.7|32109|32184.6|32112.8|32180.6|32109|18
1641347440000|2022-01-05 01:50:40|32181.9|32114.7|32183|32112.8|32183.5|32115.4|32181.5|32112.6|19
1641347450000|2022-01-05 01:50:50|32184.2|32111.3|32180.6|32120.1|32184.7|32120.1|32180.6|32109.4|30
1641347460000|2022-01-05 01:51:00|32182.9|32114.5|32186.2|32116.7|32187.2|32116.7|32181.9|32108.7|26
1641347470000|2022-01-05 01:51:10|32185.2|32115.3|32180.1|32116.9|32185.5|32116.9|32179.3|32112.3|22
1641347480000|2022-01-05 01:51:20|32179.9|32116.5|32181.8|32113.5|32181.8|32116.5|32179.9|32113.5|4
1641347490000|2022-01-05 01:51:30|32186.9|32117.3|32185.5|32114.9|32188.1|32117.3|32185.5|32114.9|21
1641347500000|2022-01-05 01:51:40|32185.1|32115.8|32183.5|32116|32185.2|32116|32182.3|32111.1|14
1641347510000|2022-01-05 01:51:50|32182.7|32115.9|32182.8|32115.1|32183.3|32116.3|32181.9|32113.9|24
1641347520000|2022-01-05 01:52:00|32183.6|32112|32184.6|32112|32186.8|32117.4|32183.4|32112|29
1641347530000|2022-01-05 01:52:10|32182|32114.1|32179.4|32115.9|32183.1|32117.1|32179.3|32113.6|17
1641347540000|2022-01-05 01:52:20|32179.7|32116|32178.6|32112.7|32182|32116.4|32178.2|32112.4|18
1641347550000|2022-01-05 01:52:30|32179.4|32112.2|32178.8|32111.1|32181.7|32113.9|32178.3|32109.6|25
1641347560000|2022-01-05 01:52:40|32179.1|32111.6|32180|32113.2|32183.9|32113.6|32178.6|32109.3|22
1641347570000|2022-01-05 01:52:50|32176.8|32111.6|32179.8|32110.2|32182.8|32112.5|32176.8|32106.1|31
1641347580000|2022-01-05 01:53:00|32179.5|32110|32179|32110.6|32183.1|32112.5|32178.2|32110|30
1641347590000|2022-01-05 01:53:10|32178.9|32111.5|32178.6|32111.6|32180.9|32112.6|32178.5|32110.4|25
1641347600000|2022-01-05 01:53:20|32178.4|32110.3|32179.7|32111|32180|32112.9|32177.9|32109.9|25
1641347610000|2022-01-05 01:53:30|32179.9|32110.6|32181.4|32109.5|32181.8|32110.6|32178|32106.2|19
1641347620000|2022-01-05 01:53:40|32180|32109.7|32178.9|32108.9|32180|32112.3|32174.4|32108.9|16
1641347630000|2022-01-05 01:53:50|32178.1|32108.7|32179.7|32109.2|32180.5|32113.6|32177.5|32108.7|18
1641347640000|2022-01-05 01:54:00|32179.8|32109.8|32180.4|32112|32181|32112|32179.2|32109.1|20
1641347650000|2022-01-05 01:54:10|32179.6|32111.4|32179|32109.5|32180.2|32112|32178.8|32109.2|6
1641347660000|2022-01-05 01:54:20|32180.3|32109.9|32177.8|32110.6|32180.3|32115|32176.3|32109.3|9
1641347670000|2022-01-05 01:54:30|32178.4|32109.8|32176.1|32110.8|32183.6|32114.2|32176.1|32106.2|30
1641347680000|2022-01-05 01:54:40|32176.2|32110.2|32178.9|32111.6|32179.9|32113.3|32176.2|32107.1|24
1641347690000|2022-01-05 01:54:50|32180.1|32110.3|32179.4|32109.1|32180.2|32112.6|32178.4|32109|25
1641347700000|2022-01-05 01:55:00|32179|32108.7|32178.9|32108.6|32179.9|32109.8|32178.2|32108.1|15
1641347710000|2022-01-05 01:55:10|32180|32107.5|32178.9|32106.3|32180.3|32107.7|32178|32106|15
1641347720000|2022-01-05 01:55:20|32179|32103.8|32179.7|32107.7|32182.5|32111|32175.3|32103.8|23
1641347730000|2022-01-05 01:55:30|32179.4|32108.1|32179.1|32110.3|32182|32116.4|32173.7|32108.1|24
1641347740000|2022-01-05 01:55:40|32179|32111.9|32177.9|32107.9|32181.3|32112.5|32177.4|32107|20
1641347750000|2022-01-05 01:55:50|32178.7|32107.6|32179.7|32111.8|32180.7|32113.5|32177.9|32107.6|15
1641347760000|2022-01-05 01:56:00|32179.5|32110.6|32179.8|32108.4|32181.6|32110.9|32178.9|32107.1|25
1641347770000|2022-01-05 01:56:10|32180.7|32108.2|32175.8|32110.3|32180.9|32114.2|32175.8|32107.8|16
1641347780000|2022-01-05 01:56:20|32175.6|32111.4|32178.7|32107.6|32180.8|32111.4|32175.6|32106.7|18
1641347790000|2022-01-05 01:56:30|32173.7|32111.1|32177.8|32112.2|32178.7|32114.3|32173.7|32107.2|20
1641347800000|2022-01-05 01:56:40|32177.3|32111.3|32177.7|32110.9|32179.4|32114.3|32177.3|32110.4|18
1641347810000|2022-01-05 01:56:50|32178.1|32110.7|32176.3|32111.6|32178.1|32111.7|32176.3|32110.7|6
1641347820000|2022-01-05 01:57:00|32178.6|32111.7|32177|32110.3|32179.3|32111.7|32176|32104.1|10
1641347830000|2022-01-05 01:57:10|32176.5|32109.7|32180.5|32110.4|32182.9|32111.6|32174.3|32107.1|18
1641347840000|2022-01-05 01:57:20|32177.3|32111.3|32180.3|32109.8|32183.4|32112.6|32174.8|32106.2|14
1641347850000|2022-01-05 01:57:30|32180|32109.4|32180.4|32110.8|32180.9|32112.5|32178.1|32108|20
1641347860000|2022-01-05 01:57:40|32179.8|32110.6|32179.2|32111.3|32181.4|32113.3|32178.6|32110|12
1641347870000|2022-01-05 01:57:50|32179.6|32111.2|32180.2|32109|32180.4|32111.8|32179.4|32109|19
1641347880000|2022-01-05 01:58:00|32179.4|32112.7|32178.1|32112.1|32183.2|32113.6|32178.1|32110.6|16
1641347890000|2022-01-05 01:58:10|32178.8|32112|32180.3|32112.5|32181.1|32112.5|32178.8|32110.2|10
1641347900000|2022-01-05 01:58:20|32176.4|32112.8|32178.7|32112.5|32179.5|32113.2|32176.4|32110.1|13
1641347910000|2022-01-05 01:58:30|32178.3|32112|32178.3|32110.5|32180.3|32112|32177.5|32108.5|14
1641347920000|2022-01-05 01:58:40|32179.7|32108.7|32179.9|32112.5|32180.8|32112.5|32179|32108.7|22
1641347930000|2022-01-05 01:58:50|32179|32109.5|32180.1|32108.8|32182.8|32110.3|32177.4|32105.9|12
1641347940000|2022-01-05 01:59:00|32182.8|32111.8|32182.4|32109.7|32184.1|32112.1|32181.9|32109.7|16
1641347950000|2022-01-05 01:59:10|32182.2|32110.2|32184.6|32116.3|32190.6|32118|32181.6|32110.2|28
1641347960000|2022-01-05 01:59:20|32184.8|32117|32187.5|32115.1|32187.5|32117.7|32184|32113.4|11
1641347970000|2022-01-05 01:59:30|32187.9|32114.3|32188|32117.4|32190.6|32117.7|32186.1|32113.7|30
1641347980000|2022-01-05 01:59:40|32185.9|32117|32184.6|32118.8|32188.4|32121.2|32183.8|32116.9|32
1641347990000|2022-01-05 01:59:50|32184.2|32118.4|32184.7|32115.9|32185.8|32119.8|32184.2|32115.1|12
1641348000000|2022-01-05 02:00:00|32186.7|32116.5|32186.6|32116.2|32188.2|32120.9|32180.9|32113.6|23
1641348010000|2022-01-05 02:00:10|32184.4|32116.8|32189.4|32117.5|32190.6|32120|32183|32114.8|25
1641348020000|2022-01-05 02:00:20|32186.9|32118.7|32186|32119.5|32187.1|32119.8|32185.4|32118|8
1641348030000|2022-01-05 02:00:30|32188|32117.6|32186.1|32119.4|32188.1|32120.3|32186.1|32117.4|14
1641348040000|2022-01-05 02:00:40|32185.5|32118.9|32186.4|32114.1|32187.9|32118.9|32184.6|32114.1|19
1641348050000|2022-01-05 02:00:50|32185.8|32114.7|32181.4|32114.2|32187.9|32116|32181.4|32111.4|21
1641348060000|2022-01-05 02:01:00|32182.6|32115.1|32182.4|32113.1|32184.1|32115.6|32181|32112.5|22
1641348070000|2022-01-05 02:01:10|32181.8|32113.5|32185.2|32117.7|32185.4|32117.7|32180.5|32111.9|19
1641348080000|2022-01-05 02:01:20|32182.9|32119|32184.4|32115.6|32185.3|32119.6|32182.6|32115.3|17
1641348090000|2022-01-05 02:01:30|32184|32116.7|32184.3|32113|32185.5|32117.1|32181.2|32113|11
1641348100000|2022-01-05 02:01:40|32186.3|32111.4|32185.9|32115.6|32186.5|32118.7|32184.2|32111.4|19
1641348110000|2022-01-05 02:01:50|32185.7|32113|32185.9|32112.3|32189.1|32117.7|32184.9|32111.9|12
1641348120000|2022-01-05 02:02:00|32185.4|32113.5|32184.6|32117|32187.7|32120|32181.6|32112.8|21
1641348130000|2022-01-05 02:02:10|32185.3|32116.4|32186.5|32118.1|32187|32118.6|32184.5|32114.6|13
1641348140000|2022-01-05 02:02:20|32185.2|32118|32186.4|32115.9|32186.5|32119.2|32183|32115.9|15
1641348150000|2022-01-05 02:02:30|32185.4|32116.3|32184.3|32117.3|32186.1|32119.2|32183.1|32115.6|9
1641348160000|2022-01-05 02:02:40|32184.2|32116.3|32182.2|32115.6|32186.1|32117|32182.2|32114.8|16
1641348170000|2022-01-05 02:02:50|32182.3|32115.1|32185.4|32115.9|32187.3|32118.7|32182.3|32115.1|22
1641348180000|2022-01-05 02:03:00|32185.8|32116.3|32185.8|32117|32187.3|32117|32185|32114.6|8
1641348190000|2022-01-05 02:03:10|32185.3|32117.7|32185.6|32111.8|32186.6|32117.7|32184.1|32111.2|13
1641348200000|2022-01-05 02:03:20|32185.5|32111.7|32176.5|32117.2|32186.9|32122.6|32176.5|32111.5|9
1641348210000|2022-01-05 02:03:30|32187.1|32108.3|32181.3|32114.2|32187.5|32115.3|32181.1|32108.3|17
1641348220000|2022-01-05 02:03:40|32182.6|32113.5|32181.9|32115.4|32183.2|32119.8|32179.3|32113.5|11
1641348230000|2022-01-05 02:03:50|32183.4|32115.5|32183.1|32113.5|32183.4|32115.5|32181.7|32112.9|13
1641348240000|2022-01-05 02:04:00|32184|32112.7|32185.5|32116.1|32186.1|32117.2|32184|32112.7|20
1641348250000|2022-01-05 02:04:10|32183.7|32114.7|32181.3|32111|32187.1|32117.2|32179.2|32108.8|22
1641348260000|2022-01-05 02:04:20|32181.7|32111.4|32181.7|32112.7|32183.4|32113.5|32179.3|32110.4|16
1641348270000|2022-01-05 02:04:30|32182.3|32113.2|32182.3|32111.9|32182.9|32113.6|32180.3|32111.9|14
1641348280000|2022-01-05 02:04:40|32181.2|32112.8|32183|32112.6|32183.5|32115.7|32181.2|32112.2|21
1641348290000|2022-01-05 02:04:50|32183.1|32112.2|32181.2|32111.5|32183.1|32113.6|32181|32111.5|10
1641348300000|2022-01-05 02:05:00|32181.1|32111.4|32183.2|32111.5|32184.9|32113.7|32179.9|32109.3|25
1641348310000|2022-01-05 02:05:10|32184.1|32109.9|32181.4|32110|32184.1|32113.4|32176.5|32109.9|9
1641348320000|2022-01-05 02:05:20|32179.6|32111.4|32180.6|32110.3|32181.8|32111.8|32179.6|32109.8|4
1641348330000|2022-01-05 02:05:30|32181.9|32109.8|32179.3|32112.7|32181.9|32116.6|32178.8|32109.8|10
1641348340000|2022-01-05 02:05:40|32178.8|32112.8|32183.9|32111.2|32184.8|32113.7|32176.3|32110.4|10
1641348350000|2022-01-05 02:05:50|32183.7|32111.8|32184|32111.4|32184.9|32118|32179.4|32111.2|14
1641348360000|2022-01-05 02:06:00|32185.3|32109.5|32181.1|32112.4|32185.3|32116|32174.8|32107.1|20
1641348370000|2022-01-05 02:06:10|32182.4|32110.7|32182|32112.2|32182.7|32112.5|32181.1|32110.4|18
1641348380000|2022-01-05 02:06:20|32180.6|32112.1|32180.7|32112.7|32181.8|32114.7|32180|32110.8|10
1641348390000|2022-01-05 02:06:30|32181.5|32112.3|32184.7|32110.7|32184.7|32114.1|32181.5|32110.7|15
1641348400000|2022-01-05 02:06:40|32183|32111.8|32185.3|32112.5|32185.3|32112.7|32182.7|32110.2|15
1641348410000|2022-01-05 02:06:50|32185.2|32111.7|32179.7|32113.9|32185.2|32115.4|32178.8|32111.7|11
1641348420000|2022-01-05 02:07:00|32183.2|32110.4|32178.7|32113.9|32183.2|32115.3|32176.8|32110.4|11
1641348430000|2022-01-05 02:07:10|32178.2|32114|32183.1|32114.2|32183.8|32116.7|32177.4|32112.6|10
1641348440000|2022-01-05 02:07:20|32181.6|32114.9|32182.4|32111.7|32184|32116.1|32181.6|32111.4|18
1641348450000|2022-01-05 02:07:30|32182.7|32111.4|32183.8|32109.6|32184.1|32111.4|32182.6|32109.5|9
1641348460000|2022-01-05 02:07:40|32183.1|32110.7|32180.3|32111.2|32183.1|32119|32177.5|32109.2|19
1641348470000|2022-01-05 02:07:50|32181.2|32112.6|32180.7|32108.6|32181.9|32113|32178.5|32107.5|15
1641348480000|2022-01-05 02:08:00|32181.1|32108.1|32179.6|32110|32181.1|32113.4|32178.3|32107.9|15
1641348490000|2022-01-05 02:08:10|32180.9|32109.6|32180.6|32110.1|32181.7|32111.8|32180.6|32108.6|9
1641348500000|2022-01-05 02:08:20|32179.5|32110.2|32177.4|32111.1|32182.4|32113.2|32177.4|32107.4|11
1641348510000|2022-01-05 02:08:30|32177.5|32111.2|32178.9|32113|32184.5|32113|32177.5|32108.5|16
1641348520000|2022-01-05 02:08:40|32179.2|32113.4|32182.3|32113.5|32183.3|32114.5|32178.1|32111.6|16
1641348530000|2022-01-05 02:08:50|32180.5|32113.9|32182.2|32110.9|32183.5|32113.9|32180.5|32109.7|12
1641348540000|2022-01-05 02:09:00|32181.6|32115.5|32186.4|32115.7|32187.2|32116|32181.6|32115.3|13
1641348550000|2022-01-05 02:09:10|32184.8|32113.2|32182.1|32116.6|32186.8|32116.6|32182.1|32111.2|7
1641348560000|2022-01-05 02:09:20|32181.7|32116.7|32183.3|32115.1|32184.2|32116.8|32181.7|32114.4|7
1641348570000|2022-01-05 02:09:30|32183.7|32112.2|32176.8|32120.6|32184.2|32120.6|32176.8|32112|8
1641348580000|2022-01-05 02:09:40|32180.9|32115.9|32181.7|32113.4|32181.7|32117.4|32178.1|32113.4|4
1641348590000|2022-01-05 02:09:50|32181.9|32113.3|32181.8|32115|32184.1|32115|32181.2|32111.7|11
1641348600000|2022-01-05 02:10:00|32181.7|32114.9|32189.5|32114.6|32189.6|32118|32179.3|32108.9|20
1641348610000|2022-01-05 02:10:10|32189.1|32113.9|32189.7|32115.4|32190.2|32116.5|32185.5|32110.9|17
1641348620000|2022-01-05 02:10:20|32187.8|32114.1|32180.2|32117.7|32188.1|32118.7|32180.2|32114.1|19
1641348630000|2022-01-05 02:10:30|32180.5|32117.1|32182.8|32111.2|32182.8|32117.1|32180.5|32111.2|12
1641348640000|2022-01-05 02:10:40|32181.5|32112.3|32183.4|32115|32185.6|32116.6|32178.7|32112.1|10
1641348650000|2022-01-05 02:10:50|32183.9|32114.9|32183.2|32115.7|32185.5|32117.4|32183.2|32113.8|14
1641348660000|2022-01-05 02:11:00|32182.2|32114.4|32183.5|32118.4|32184.5|32120.6|32181.7|32114.4|35
1641348670000|2022-01-05 02:11:10|32183.9|32119.3|32183.4|32117.3|32184.3|32119.3|32183.4|32117.3|28
1641348680000|2022-01-05 02:11:20|32184.1|32118|32182.8|32117.8|32185.1|32118.9|32180.7|32115.7|24
1641348690000|2022-01-05 02:11:30|32182.2|32116.9|32183.3|32115.9|32184.4|32120.3|32181.9|32115.4|15
1641348700000|2022-01-05 02:11:40|32181.9|32115|32181.8|32115|32182.4|32115.5|32181.3|32115|8
1641348710000|2022-01-05 02:11:50|32181.3|32115.1|32182.5|32111.9|32183.5|32118.7|32180.7|32111.6|13
1641348720000|2022-01-05 02:12:00|32182.9|32111.6|32184.9|32109.8|32185.2|32111.7|32182.2|32109.2|15
1641348730000|2022-01-05 02:12:10|32184.7|32109.6|32181|32115|32185.7|32115|32181|32109.6|12
1641348740000|2022-01-05 02:12:20|32179.9|32114.7|32186.7|32115.5|32186.7|32118.8|32178.8|32112.5|14
1641348750000|2022-01-05 02:12:30|32184|32114.7|32184.8|32115.9|32185.2|32121.5|32181.6|32113.4|13
1641348760000|2022-01-05 02:12:40|32185.3|32115.4|32183.4|32116|32185.3|32116.3|32183.4|32114.4|11
1641348770000|2022-01-05 02:12:50|32175.3|32115.8|32179.2|32113.1|32179.8|32115.8|32175.3|32112.6|5
1641348780000|2022-01-05 02:13:00|32181.5|32112.8|32182.2|32113.9|32182.9|32119.1|32179.6|32112|15
1641348790000|2022-01-05 02:13:10|32181.1|32114.6|32182.9|32113.5|32183.1|32115.5|32176|32112.9|13
1641348800000|2022-01-05 02:13:20|32181.4|32115.1|32184.1|32112.4|32184.5|32120.7|32180.2|32112.4|14
1641348810000|2022-01-05 02:13:30|32183.7|32112|32182.8|32112.9|32184.2|32115.1|32182.8|32112|14
1641348820000|2022-01-05 02:13:40|32182.1|32117.1|32183.2|32118.1|32183.2|32118.1|32180.3|32115.6|13
1641348830000|2022-01-05 02:13:50|32183.9|32115.3|32184.7|32112.8|32188|32118.4|32179.5|32107.6|24
1641348840000|2022-01-05 02:14:00|32184.6|32112.6|32182.7|32115.4|32186.8|32116.5|32181.6|32112.6|26
1641348850000|2022-01-05 02:14:10|32183|32115.7|32183.1|32116.7|32185.4|32118.8|32180|32114.2|25
1641348860000|2022-01-05 02:14:20|32182|32116.6|32183.7|32117.3|32185|32118.1|32182|32116.6|18
1641348870000|2022-01-05 02:14:30|32184|32117.4|32185.2|32114.6|32185.4|32119.4|32181.9|32114.6|18
1641348880000|2022-01-05 02:14:40|32185.1|32114|32186.3|32112.1|32186.6|32116|32183.4|32112.1|15
1641348890000|2022-01-05 02:14:50|32184.2|32112.7|32185.3|32114.2|32186.8|32120.9|32181.8|32108.5|25
1641348900000|2022-01-05 02:15:00|32185.7|32114.6|32184.5|32116.1|32185.7|32119.6|32178.1|32112.9|27
1641348910000|2022-01-05 02:15:10|32185|32113.9|32183.2|32114.3|32185.8|32116.2|32183.2|32113.5|21
1641348920000|2022-01-05 02:15:20|32184.4|32113.3|32184.2|32111.3|32185.6|32113.9|32182.6|32110.7|11
1641348930000|2022-01-05 02:15:30|32182.2|32117.1|32183.2|32114.2|32184.4|32117.1|32182.2|32114.2|9
1641348940000|2022-01-05 02:15:40|32188.2|32110.9|32184.9|32112.8|32188.2|32114.3|32182.8|32110.9|15
1641348950000|2022-01-05 02:15:50|32184.5|32112.5|32179.7|32114.4|32185|32114.4|32179.7|32111|12
1641348960000|2022-01-05 02:16:00|32180.4|32113.7|32179.5|32114.4|32180.4|32116.8|32178.7|32113.7|12
1641348970000|2022-01-05 02:16:10|32179.7|32114.3|32179.3|32114.4|32179.7|32115|32178.3|32114.3|6
1641348980000|2022-01-05 02:16:20|32179.5|32115|32183.5|32115.9|32183.5|32115.9|32178.3|32112.5|7
1641348990000|2022-01-05 02:16:30|32180.2|32123|32184|32110.4|32186.1|32123|32179.1|32109.5|20
1641349000000|2022-01-05 02:16:40|32183.5|32110.5|32184.7|32112.2|32185.7|32112.9|32182.4|32109.3|12
1641349010000|2022-01-05 02:16:50|32184.8|32111.2|32180.7|32112.4|32185.3|32114.4|32179.6|32110.5|15
1641349020000|2022-01-05 02:17:00|32178.6|32117.8|32183.2|32115.9|32183.9|32117.8|32178.6|32114|14
1641349030000|2022-01-05 02:17:10|32182.4|32115.5|32183.2|32115.1|32184.9|32115.5|32181.9|32113.8|7
1641349040000|2022-01-05 02:17:20|32181.5|32118.5|32182.1|32113|32184.2|32118.7|32180.5|32111.1|15
1641349050000|2022-01-05 02:17:30|32183.3|32111.8|32182.3|32111.8|32183.4|32112.8|32181.4|32111.2|10
1641349060000|2022-01-05 02:17:40|32182|32112.1|32174.5|32116.1|32182.7|32116.1|32174.5|32109.4|5
1641349070000|2022-01-05 02:17:50|32174.6|32115.9|32182.6|32111.5|32184.7|32118.3|32174.6|32111.2|17
1641349080000|2022-01-05 02:18:00|32184|32109.8|32185.3|32111.3|32185.4|32113.9|32183.4|32109.8|15
1641349090000|2022-01-05 02:18:10|32183.8|32112|32184.4|32114.2|32184.4|32114.2|32182.8|32111.8|8
1641349100000|2022-01-05 02:18:20|32181.7|32119|32183|32111|32186.7|32119|32179|32109.9|9
1641349110000|2022-01-05 02:18:30|32182|32112.7|32177.7|32114.9|32186.4|32115.9|32177.7|32111.7|14
1641349120000|2022-01-05 02:18:40|32178.1|32113.1|32175.7|32116.6|32178.5|32121.9|32169.5|32112.9|9
1641349130000|2022-01-05 02:18:50|32181.3|32118|32176.6|32117.7|32181.3|32120.9|32176.6|32117.6|8
1641349140000|2022-01-05 02:19:00|32183.9|32117.9|32183.4|32114.6|32184.7|32117.9|32182.9|32114.1|16
1641349150000|2022-01-05 02:19:10|32183.7|32116|32184.7|32112.2|32184.7|32116|32182.8|32112.2|8
1641349160000|2022-01-05 02:19:20|32183.5|32113.2|32179.7|32115|32183.5|32117.8|32179.2|32113.2|7
1641349170000|2022-01-05 02:19:30|32179.6|32113.9|32181.3|32113.6|32184.7|32115.2|32179.6|32110.9|19
1641349180000|2022-01-05 02:19:40|32181.6|32114|32180.2|32113|32183.3|32120.4|32176|32112.4|14
1641349190000|2022-01-05 02:19:50|32179.5|32114.6|32181.3|32117.4|32184|32117.4|32179.5|32112.9|12
1641349200000|2022-01-05 02:20:00|32181.7|32116.6|32184.8|32114.2|32184.8|32116.7|32180.9|32113.2|14
1641349210000|2022-01-05 02:20:10|32183.9|32113.3|32186.7|32114.7|32186.7|32116.8|32183.9|32111.4|18
1641349220000|2022-01-05 02:20:20|32181.2|32115.4|32183.6|32115.4|32186.3|32118.5|32179.6|32115.4|9
1641349230000|2022-01-05 02:20:30|32185.1|32113.4|32181.4|32116.5|32185.1|32116.9|32180.8|32112.7|23
1641349240000|2022-01-05 02:20:40|32183.8|32116.2|32182|32113|32183.8|32117.3|32181.6|32112.6|17
1641349250000|2022-01-05 02:20:50|32182.3|32114.5|32180.3|32118.2|32183.2|32118.2|32180.3|32112.8|10
1641349260000|2022-01-05 02:21:00|32180.7|32117.2|32178.3|32114.7|32181|32117.2|32178.3|32114.7|5
1641349270000|2022-01-05 02:21:10|32176|32117|32178|32117.4|32178|32117.4|32176|32113.5|6
1641349280000|2022-01-05 02:21:20|32183.9|32109.6|32172.6|32115.1|32184.1|32115.1|32172.6|32108.4|8
1641349290000|2022-01-05 02:21:30|32172.3|32115.6|32180|32113.5|32181.7|32115.6|32172.3|32112.2|8
1641349300000|2022-01-05 02:21:40|32179|32113.8|32181.1|32115.4|32181.1|32115.4|32177.8|32109.8|9
1641349310000|2022-01-05 02:21:50|32180.1|32115.5|32180.3|32112.8|32181.7|32115.5|32180.1|32112.6|8
1641349320000|2022-01-05 02:22:00|32181.1|32110.6|32180.7|32107.9|32183.5|32112|32179.5|32106.2|10
1641349330000|2022-01-05 02:22:10|32179.1|32109.4|32179.9|32116.1|32180.6|32116.1|32177.8|32107.9|9
1641349340000|2022-01-05 02:22:20|32180.4|32112.8|32181.5|32119.9|32183|32119.9|32173.5|32106|14
1641349350000|2022-01-05 02:22:30|32184.2|32113.1|32181|32112.9|32184.2|32115.7|32180.2|32111.3|21
1641349360000|2022-01-05 02:22:40|32180.7|32114.9|32180.3|32111.3|32180.7|32115.2|32178.6|32111.3|13
1641349370000|2022-01-05 02:22:50|32180.2|32114|32176|32118.8|32180.3|32123.4|32175.8|32114|12
1641349380000|2022-01-05 02:23:00|32174.3|32117.5|32178.9|32111|32179.1|32120.8|32174.3|32110.4|11
1641349390000|2022-01-05 02:23:10|32178.8|32115.6|32175.3|32116.5|32180.6|32116.5|32175.3|32108|14
1641349400000|2022-01-05 02:23:20|32175.1|32115.7|32178.9|32111.3|32180.6|32115.7|32175.1|32108.3|12
1641349410000|2022-01-05 02:23:30|32178.4|32111|32176|32105|32178.4|32111.2|32176|32105|11
1641349420000|2022-01-05 02:23:40|32171.3|32109.4|32179.5|32104.6|32182|32109.4|32171.3|32101.2|14
1641349430000|2022-01-05 02:23:50|32178.9|32104.5|32177.7|32105.5|32180.2|32107.6|32177.7|32104.5|12
1641349440000|2022-01-05 02:24:00|32179|32111|32176|32107.2|32179|32112.6|32174.9|32106.6|17
1641349450000|2022-01-05 02:24:10|32177|32107.6|32174.9|32103.1|32177.2|32109.2|32170.9|32103.1|25
1641349460000|2022-01-05 02:24:20|32171.2|32103.4|32175.2|32099.7|32175.2|32103.4|32171.2|32099.6|4
1641349470000|2022-01-05 02:24:30|32175.8|32099.1|32171.9|32102.9|32175.8|32105.9|32170.2|32099.1|15
1641349480000|2022-01-05 02:24:40|32170.6|32104.7|32170.8|32104.2|32172.6|32106|32170.3|32102.6|14
1641349490000|2022-01-05 02:24:50|32168.6|32105.6|32174.1|32102.2|32175.5|32106.1|32168.6|32100.7|29
1641349500000|2022-01-05 02:25:00|32173.7|32103|32177.5|32102|32179|32107.2|32172|32095.4|14
1641349510000|2022-01-05 02:25:10|32172|32104.2|32172.7|32104.5|32174.4|32107.4|32167.3|32102.4|15
1641349520000|2022-01-05 02:25:20|32173.8|32105.2|32175|32103.2|32175.7|32105.5|32171.7|32102.5|9
1641349530000|2022-01-05 02:25:30|32175.4|32101.8|32173.6|32104.8|32175.4|32104.8|32172.2|32101.6|7
1641349540000|2022-01-05 02:25:40|32175|32105.1|32171|32109.6|32176.4|32109.6|32171|32099.8|19
1641349550000|2022-01-05 02:25:50|32171.7|32107.4|32175.8|32103.1|32175.8|32110.3|32171.7|32103.1|17
1641349560000|2022-01-05 02:26:00|32174.7|32103.2|32170.1|32106.5|32174.7|32107.4|32168.3|32102.6|9
1641349570000|2022-01-05 02:26:10|32170.4|32106.8|32172.9|32104|32175|32106.8|32169.6|32103.8|18
1641349580000|2022-01-05 02:26:20|32173.8|32104.8|32175.2|32102.8|32175.2|32104.8|32171.7|32102.3|10
1641349590000|2022-01-05 02:26:30|32173.2|32103|32171.8|32106|32174.5|32109.2|32171.8|32101|6
1641349600000|2022-01-05 02:26:40|32177.3|32099.1|32173.9|32100.8|32177.3|32104|32170.4|32098.4|21
1641349610000|2022-01-05 02:26:50|32173.4|32101.6|32168.6|32102.9|32173.8|32104.7|32168.6|32099.8|16
1641349620000|2022-01-05 02:27:00|32168.2|32101.5|32166|32102.9|32168.2|32105.6|32163.3|32101.5|5
1641349630000|2022-01-05 02:27:10|32166.3|32102.5|32168.3|32100|32170.6|32103.4|32165.3|32098.3|12
1641349640000|2022-01-05 02:27:20|32167.9|32100.2|32173.6|32105|32174.4|32105.5|32167.9|32098.6|23
1641349650000|2022-01-05 02:27:30|32173.9|32104.6|32173.5|32102.1|32173.9|32104.8|32170.7|32101.3|5
1641349660000|2022-01-05 02:27:40|32172.5|32101.3|32170.6|32105.8|32172.5|32108.1|32169.9|32101.3|9
1641349670000|2022-01-05 02:27:50|32170.2|32105.1|32165.5|32106.2|32170.2|32109.9|32161.9|32105.1|7
1641349680000|2022-01-05 02:28:00|32166|32103.6|32170.2|32102.1|32172.8|32105.7|32166|32101.5|9
1641349690000|2022-01-05 02:28:10|32170.9|32101.8|32171.5|32104.9|32172.6|32106|32170.9|32101.3|9
1641349700000|2022-01-05 02:28:20|32169.8|32105.2|32173.9|32102.3|32173.9|32106.4|32168.8|32102.3|10
1641349710000|2022-01-05 02:28:30|32173.8|32102.2|32166.7|32108.1|32173.8|32111.7|32166.7|32102.2|10
1641349720000|2022-01-05 02:28:40|32168.4|32108.5|32170.9|32110|32172.7|32110|32168.4|32104.7|14
1641349730000|2022-01-05 02:28:50|32170.1|32109.7|32172.2|32107.9|32173.1|32110.5|32165.9|32106.4|19
1641349740000|2022-01-05 02:29:00|32170.5|32106.1|32171.7|32102.7|32173|32106.1|32170.5|32101.5|15
1641349750000|2022-01-05 02:29:10|32173|32104.4|32171.9|32101.3|32173|32104.8|32170|32101.3|10
1641349760000|2022-01-05 02:29:20|32170.9|32106.1|32170.1|32102.3|32171.9|32106.1|32168.8|32099.7|12
1641349770000|2022-01-05 02:29:30|32171.6|32100.9|32173|32098.9|32173|32106|32168.3|32098.5|13
1641349780000|2022-01-05 02:29:40|32170.6|32100.9|32168.7|32098.1|32172.8|32100.9|32166.8|32094.7|11
1641349790000|2022-01-05 02:29:50|32168|32097.4|32166.2|32104.7|32168.5|32106|32165.9|32096.9|12
1641349800000|2022-01-05 02:30:00|32166.5|32103.5|32164.7|32104.1|32166.5|32104.7|32164.7|32103.5|7
1641349810000|2022-01-05 02:30:10|32164.4|32104|32165.3|32099.5|32166|32104|32163.2|32098.9|7
1641349820000|2022-01-05 02:30:20|32166|32098.9|32166.8|32099.6|32166.8|32099.6|32165.3|32098.5|7
1641349830000|2022-01-05 02:30:30|32165.7|32107.5|32161.4|32102.6|32165.7|32107.5|32159.4|32101.5|7
1641349840000|2022-01-05 02:30:40|32160.9|32103.3|32168.6|32103.2|32170.2|32103.4|32160.9|32095.9|13
1641349850000|2022-01-05 02:30:50|32167.3|32104.1|32174.3|32104.7|32177.6|32108.6|32167.3|32100.1|31
1641349860000|2022-01-05 02:31:00|32173.9|32104|32175.3|32105|32175.3|32109.4|32170.3|32104|10
1641349870000|2022-01-05 02:31:10|32172.6|32106.1|32173.1|32105.4|32174.2|32107.5|32171.3|32105.4|9
1641349880000|2022-01-05 02:31:20|32172.5|32105.6|32173.4|32102.6|32175.1|32105.6|32172.5|32101.1|14
1641349890000|2022-01-05 02:31:30|32173.7|32101.5|32170.6|32103.7|32174.5|32104.9|32169.8|32101.1|9
1641349900000|2022-01-05 02:31:40|32170.5|32104.6|32165.9|32106.6|32172.1|32106.6|32165.9|32101.7|9
1641349910000|2022-01-05 02:31:50|32164.8|32107.4|32172.3|32101.7|32173.6|32107.4|32164.8|32100.4|15
1641349920000|2022-01-05 02:32:00|32173.1|32102.6|32172.3|32102.1|32173.5|32106|32170.5|32102.1|13
1641349930000|2022-01-05 02:32:10|32171.1|32103.8|32174|32105.2|32174|32105.5|32171.1|32102|16
1641349940000|2022-01-05 02:32:20|32171.3|32101.6|32173.1|32101.3|32174.6|32105.2|32170.9|32100.2|22
1641349950000|2022-01-05 02:32:30|32173.4|32100.5|32171|32103.4|32173.4|32108.8|32168.1|32098.7|9
1641349960000|2022-01-05 02:32:40|32170.2|32101.7|32169.6|32100.8|32171.5|32102.6|32169.1|32099.8|14
1641349970000|2022-01-05 02:32:50|32168|32101.7|32170.4|32102.2|32172.2|32104.5|32168|32099.9|11
1641349980000|2022-01-05 02:33:00|32171.4|32102.4|32170.9|32100.5|32172.5|32102.4|32170.3|32100.5|15
1641349990000|2022-01-05 02:33:10|32170.5|32101.3|32172.3|32100.4|32172.8|32102.1|32170.4|32098.4|20
1641350000000|2022-01-05 02:33:20|32171.8|32101.1|32166.6|32108.3|32173.2|32108.3|32166.6|32099.3|19
1641350010000|2022-01-05 02:33:30|32170.5|32102.9|32168.4|32101.5|32170.5|32105.4|32163.2|32101.2|11
1641350020000|2022-01-05 02:33:40|32169|32100.6|32166.8|32108.5|32172.4|32108.5|32166.8|32100.6|18
1641350030000|2022-01-05 02:33:50|32166.2|32108.1|32170.7|32100.4|32170.9|32108.6|32165.9|32100.4|12
1641350040000|2022-01-05 02:34:00|32170.5|32101.5|32167.5|32101.9|32170.5|32104.5|32167.5|32100.4|12
1641350050000|2022-01-05 02:34:10|32170.5|32098.4|32164.9|32097.7|32171.6|32103.1|32163.2|32087.8|17
1641350060000|2022-01-05 02:34:20|32165.6|32098.7|32164.5|32097.1|32167.2|32099|32164.2|32096|28
1641350070000|2022-01-05 02:34:30|32164.2|32099.3|32165.5|32095.8|32165.7|32099.3|32164.2|32095.4|16
1641350080000|2022-01-05 02:34:40|32164.5|32098.5|32163|32098.9|32168.3|32104|32159.5|32091.7|17
1641350090000|2022-01-05 02:34:50|32161.3|32099.3|32166.1|32094.9|32168|32099.3|32161.3|32093.3|16
1641350100000|2022-01-05 02:35:00|32166.2|32093.8|32162.8|32095.2|32167|32097.7|32160.9|32093.8|15
1641350110000|2022-01-05 02:35:10|32163.1|32094.4|32166.5|32099.7|32166.5|32101.7|32160.9|32094.4|15
1641350120000|2022-01-05 02:35:20|32166.2|32098.9|32165.4|32100.5|32166.5|32100.7|32164.4|32097.8|21
1641350130000|2022-01-05 02:35:30|32164.1|32102|32163.3|32098.3|32165.4|32102.1|32163.3|32097.4|13
1641350140000|2022-01-05 02:35:40|32163.4|32098.6|32164.9|32095.9|32167|32098.6|32163.4|32094.5|6
1641350150000|2022-01-05 02:35:50|32164.3|32097.7|32167.1|32098.5|32167.1|32105.2|32162.4|32094.9|13
1641350160000|2022-01-05 02:36:00|32166|32102|32165.1|32099|32168.3|32104.2|32160.1|32098.8|20
1641350170000|2022-01-05 02:36:10|32166.2|32097.2|32170|32102.5|32170.2|32103.8|32165.5|32095.6|21
1641350180000|2022-01-05 02:36:20|32169.6|32102.2|32168.6|32102.1|32169.6|32102.2|32168|32100.6|6
1641350190000|2022-01-05 02:36:30|32165.7|32097|32169.4|32100.2|32169.8|32101.5|32165.7|32094.2|21
1641350200000|2022-01-05 02:36:40|32169.8|32100.6|32166.1|32107.9|32170.2|32109|32166|32098.3|15
1641350210000|2022-01-05 02:36:50|32165.2|32102.9|32165.3|32106.2|32171.1|32109.5|32164.1|32098.6|13
1641350220000|2022-01-05 02:37:00|32167.2|32102.6|32167.2|32102.6|32167.8|32106.6|32163.7|32100.3|9
1641350230000|2022-01-05 02:37:10|32166|32101.8|32167.7|32099.4|32167.7|32103.1|32165.2|32099.4|10
1641350240000|2022-01-05 02:37:20|32166.5|32099.9|32165.9|32104.2|32168.6|32104.7|32165.4|32099.9|11
1641350250000|2022-01-05 02:37:30|32165.6|32102.7|32166|32100.9|32174.4|32108.8|32165.1|32096.8|18
1641350260000|2022-01-05 02:37:40|32167.4|32099|32168.2|32098|32168.2|32099|32167.4|32098|2
1641350270000|2022-01-05 02:37:50|32166|32100.9|32167.1|32101.2|32168.4|32104.9|32160.8|32100.9|12
1641350280000|2022-01-05 02:38:00|32166.5|32107.6|32167.4|32101.5|32168.4|32107.6|32166.5|32100.5|5
1641350290000|2022-01-05 02:38:10|32166.9|32101.3|32169.5|32102.2|32169.5|32104.3|32166.2|32101.3|17
1641350300000|2022-01-05 02:38:20|32169.1|32103|32168.3|32100.9|32170.8|32103.4|32168.3|32099.3|9
1641350310000|2022-01-05 02:38:30|32166.4|32110.3|32165.8|32104.2|32166.4|32110.3|32164.9|32103.2|12
1641350320000|2022-01-05 02:38:40|32165.7|32104.6|32165.3|32103.5|32168.6|32104.6|32164.5|32100.3|13
1641350330000|2022-01-05 02:38:50|32166.2|32100.2|32168.8|32100.7|32169.9|32102.9|32166|32099.9|11
1641350340000|2022-01-05 02:39:00|32167.8|32101|32169.9|32104.2|32170.3|32105.7|32167.8|32101|17
1641350350000|2022-01-05 02:39:10|32169.2|32103.4|32169.2|32099.5|32169.7|32103.8|32168.2|32099.5|9
1641350360000|2022-01-05 02:39:20|32168.7|32101.1|32169.2|32099.3|32169.9|32102.2|32168.5|32098.2|6
1641350370000|2022-01-05 02:39:30|32169.8|32098.6|32171.7|32102.1|32172.3|32107.2|32167.5|32098.6|13
1641350380000|2022-01-05 02:39:40|32164.6|32104.7|32168.1|32103.3|32168.1|32105.5|32164.5|32103.3|5
1641350390000|2022-01-05 02:39:50|32167.6|32104|32166.3|32105.9|32168|32113.5|32162.2|32103.7|7
1641350400000|2022-01-05 02:40:00|32166|32106.3|32171.3|32105.8|32172.3|32106.8|32166|32103.6|13
1641350410000|2022-01-05 02:40:10|32170.9|32105.1|32173.1|32101.4|32173.9|32105.4|32170.8|32101|20
1641350420000|2022-01-05 02:40:20|32172.1|32101.5|32174.1|32103|32174.4|32105.7|32171.8|32101.5|10
1641350430000|2022-01-05 02:40:30|32173.1|32103.1|32171.6|32103.3|32179|32107.6|32169.7|32095.8|15
1641350440000|2022-01-05 02:40:40|32173.2|32101.7|32173|32107.8|32176.2|32107.8|32171.4|32101.7|13
1641350450000|2022-01-05 02:40:50|32172.3|32107.9|32172.7|32108|32173.5|32108.6|32172.3|32106.4|13
1641350460000|2022-01-05 02:41:00|32172.2|32108.3|32172.9|32102|32176.8|32109.4|32171.1|32098.3|9
1641350470000|2022-01-05 02:41:10|32172.8|32102.2|32170|32107|32174.3|32107|32170|32100.6|13
1641350480000|2022-01-05 02:41:20|32169.5|32107.4|32168.4|32106.4|32170.8|32108.3|32166|32105.4|11
1641350490000|2022-01-05 02:41:30|32172.9|32106.3|32172.5|32104.2|32174.1|32108.2|32172|32102.9|13
1641350500000|2022-01-05 02:41:40|32171.6|32105.7|32172.5|32104.1|32173.4|32105.9|32171.6|32103|12
1641350510000|2022-01-05 02:41:50|32173|32103.4|32171.9|32103.1|32173|32106.3|32170.5|32102.3|17
1641350520000|2022-01-05 02:42:00|32171.4|32103.7|32172.4|32101.7|32172.8|32106|32170.5|32101.7|14
1641350530000|2022-01-05 02:42:10|32173|32105.9|32169.9|32109.8|32173.2|32112.5|32167.8|32105.8|12
1641350540000|2022-01-05 02:42:20|32167.8|32108|32171.4|32099.8|32174.4|32109.6|32167.8|32096.6|22
1641350550000|2022-01-05 02:42:30|32169.4|32101.9|32173.9|32106.1|32174|32107.6|32169.4|32100.8|12
1641350560000|2022-01-05 02:42:40|32174.2|32105.1|32171.8|32106.8|32174.2|32106.8|32171.8|32104.9|7
1641350570000|2022-01-05 02:42:50|32171.6|32107.2|32174|32100.6|32175.7|32112|32168.6|32098.9|11
1641350580000|2022-01-05 02:43:00|32174.2|32100.4|32172.1|32102.4|32176|32103.4|32170.5|32098.5|10
1641350590000|2022-01-05 02:43:10|32169.5|32110.1|32166.6|32109.4|32170.1|32110.1|32165.9|32108.2|7
1641350600000|2022-01-05 02:43:20|32166.3|32107|32172.6|32103.3|32173.4|32108.1|32166.3|32102.6|12
1641350610000|2022-01-05 02:43:30|32172.1|32102.8|32171.3|32106.3|32172.1|32107.7|32170.8|32102.4|30
1641350620000|2022-01-05 02:43:40|32171|32106.6|32169.3|32098|32171.4|32106.6|32167.6|32097.4|20
1641350630000|2022-01-05 02:43:50|32169.1|32097.4|32169.1|32100.6|32171|32102.4|32168.3|32095.5|22
1641350640000|2022-01-05 02:44:00|32169.2|32100.1|32168.1|32100.2|32170.1|32101.5|32167.9|32100|16
1641350650000|2022-01-05 02:44:10|32169.5|32098.5|32166.9|32101|32169.5|32102.3|32166.8|32098.3|11
1641350660000|2022-01-05 02:44:20|32166.4|32101.3|32171|32103.3|32171.9|32103.8|32166.4|32097.4|11
1641350670000|2022-01-05 02:44:30|32169.3|32100.3|32168.8|32098.9|32172|32101.9|32166.9|32094.8|27
1641350680000|2022-01-05 02:44:40|32167.9|32099.8|32169.1|32099.2|32169.3|32101.9|32167.3|32098.5|19
1641350690000|2022-01-05 02:44:50|32167.6|32099.9|32166.5|32101.4|32168.6|32101.4|32166.5|32096.6|14
1641350700000|2022-01-05 02:45:00|32167.3|32100|32162|32097.7|32171.2|32101.9|32162|32094.2|22
1641350710000|2022-01-05 02:45:10|32171|32088.7|32166.8|32095.8|32171|32097.4|32164.7|32088.7|17
1641350720000|2022-01-05 02:45:20|32165.8|32096.5|32163.1|32098.4|32167.4|32098.9|32163.1|32094.1|14
1641350730000|2022-01-05 02:45:30|32163.5|32097.5|32164.9|32094.8|32165.6|32100.3|32162.8|32094.8|11
1641350740000|2022-01-05 02:45:40|32163.1|32096.5|32166|32094.4|32166.2|32097.1|32162.8|32094.4|13
1641350750000|2022-01-05 02:45:50|32165.1|32094.3|32162.2|32098.1|32165.1|32098.8|32162.2|32094.3|5
1641350760000|2022-01-05 02:46:00|32162|32097.1|32165.3|32089.7|32168|32097.1|32162|32086|12
1641350770000|2022-01-05 02:46:10|32161|32093.8|32164.1|32091|32165.4|32093.8|32161|32089.7|12
1641350780000|2022-01-05 02:46:20|32161.8|32093.2|32161.4|32091|32165.3|32095.7|32158.5|32090.1|17
1641350790000|2022-01-05 02:46:30|32162.1|32090.7|32164.8|32096.1|32165.2|32096.5|32160.5|32090.7|13
1641350800000|2022-01-05 02:46:40|32165.7|32097|32165.8|32097.2|32166|32097.8|32163.5|32095.5|13
1641350810000|2022-01-05 02:46:50|32165.9|32097.8|32166|32097.4|32171.1|32100.3|32165.4|32092.6|18
1641350820000|2022-01-05 02:47:00|32167|32097|32165.5|32095.5|32167.3|32097|32165.3|32094.9|20
1641350830000|2022-01-05 02:47:10|32165.2|32095.1|32165.4|32096.9|32165.5|32098.6|32163|32094.9|13
1641350840000|2022-01-05 02:47:20|32164.5|32098.1|32164.4|32097.7|32165.9|32098.1|32163.9|32094.1|15
1641350850000|2022-01-05 02:47:30|32165.4|32096.7|32165.3|32094.7|32167.1|32096.7|32165.1|32092.9|11
1641350860000|2022-01-05 02:47:40|32164.2|32095.5|32164.9|32096.7|32164.9|32097.2|32164.1|32095.5|4
1641350870000|2022-01-05 02:47:50|32162.5|32097.1|32162.7|32097.1|32166.8|32099.7|32162.5|32092.9|15
1641350880000|2022-01-05 02:48:00|32165.6|32094.7|32164.6|32093.4|32165.6|32095.8|32162.2|32092.9|13
1641350890000|2022-01-05 02:48:10|32162.9|32095.3|32161.5|32098.8|32162.9|32098.8|32159.3|32095.1|10
1641350900000|2022-01-05 02:48:20|32162|32098.5|32167.7|32097.7|32168.5|32098.5|32161.4|32094|12
1641350910000|2022-01-05 02:48:30|32166.5|32097|32164.6|32094.7|32167.1|32097.6|32164.2|32093.8|16
1641350920000|2022-01-05 02:48:40|32164.5|32093.8|32161.7|32089.7|32164.5|32094.7|32161.4|32089.7|9
1641350930000|2022-01-05 02:48:50|32160.5|32091|32163.9|32092.2|32164.2|32092.5|32160.5|32089.7|12
1641350940000|2022-01-05 02:49:00|32163.8|32091.7|32159.3|32093|32164.4|32097.4|32157.3|32090.6|9
1641350950000|2022-01-05 02:49:10|32160.4|32092.8|32161.7|32091.1|32163.1|32095.7|32160.2|32091.1|16
1641350960000|2022-01-05 02:49:20|32161|32091.3|32162.3|32093.1|32162.9|32093.8|32159.2|32090.5|9
1641350970000|2022-01-05 02:49:30|32161.6|32092.4|32159.4|32089.1|32165.3|32095.3|32159.3|32089.1|16
1641350980000|2022-01-05 02:49:40|32159.9|32088.6|32159.3|32089.4|32160.8|32089.8|32158.7|32088.1|9
1641350990000|2022-01-05 02:49:50|32159.9|32088.6|32160.6|32091.1|32162|32094.5|32159.2|32088.6|9
1641351000000|2022-01-05 02:50:00|32160.7|32090.3|32161.7|32092.1|32162.9|32093.2|32157.5|32090.3|19
1641351010000|2022-01-05 02:50:10|32162|32092.4|32160|32091.3|32162|32092.4|32159.9|32090.5|10
1641351020000|2022-01-05 02:50:20|32161.1|32091.6|32161.5|32095.1|32163|32097.1|32160.2|32091.6|9
1641351030000|2022-01-05 02:50:30|32161.1|32094.5|32162.9|32091.5|32163.5|32094.7|32160.3|32087.2|12
1641351040000|2022-01-05 02:50:40|32162.6|32091.2|32163.5|32089.6|32163.5|32092.3|32161.4|32089.6|4
1641351050000|2022-01-05 02:50:50|32161.5|32091.5|32156.2|32093.6|32162.2|32093.6|32156.2|32089.6|13
1641351060000|2022-01-05 02:51:00|32157.5|32092.7|32156.2|32091.7|32158.3|32093.3|32155.8|32091.7|10
1641351070000|2022-01-05 02:51:10|32155.8|32092.3|32160.5|32090.5|32161.9|32095.7|32155.8|32090.1|10
1641351080000|2022-01-05 02:51:20|32160.1|32091|32160.8|32091.9|32162.9|32093.6|32160.1|32089.4|13
1641351090000|2022-01-05 02:51:30|32161|32090.2|32162.1|32091.2|32162.9|32091.8|32161|32089.4|9
1641351100000|2022-01-05 02:51:40|32161.9|32090.4|32161.8|32089.9|32164.7|32096.5|32160.4|32089|17
1641351110000|2022-01-05 02:51:50|32162.3|32090.6|32156.6|32092|32163.2|32093.8|32154.7|32088.4|10
1641351120000|2022-01-05 02:52:00|32159.9|32088.9|32159.5|32091.4|32160.6|32091.4|32158.6|32088.9|13
1641351130000|2022-01-05 02:52:10|32161.2|32090|32162.5|32090.2|32162.6|32094.7|32159.9|32090|12
1641351140000|2022-01-05 02:52:20|32161.4|32090.9|32161.5|32092.7|32163.4|32092.7|32161.3|32090.3|9
1641351150000|2022-01-05 02:52:30|32161.4|32091.3|32162|32091.2|32163.7|32091.4|32160.6|32089.3|9
1641351160000|2022-01-05 02:52:40|32160.6|32092.4|32157.1|32094.5|32162.1|32094.5|32157.1|32090|12
1641351170000|2022-01-05 02:52:50|32158.9|32092.5|32162|32093.7|32164.2|32093.7|32158.8|32092.5|14
1641351180000|2022-01-05 02:53:00|32164.2|32096.8|32163.8|32095.5|32164.2|32099|32162.6|32095.3|10
1641351190000|2022-01-05 02:53:10|32162.9|32096.9|32163.1|32096|32166.2|32100.2|32160.3|32094.1|20
1641351200000|2022-01-05 02:53:20|32163.8|32096.1|32167.3|32096.7|32167.5|32098.1|32162.4|32093.7|16
1641351210000|2022-01-05 02:53:30|32167|32096.1|32165.6|32095.3|32167.5|32097.2|32164.9|32095.1|13
1641351220000|2022-01-05 02:53:40|32165.2|32096|32165.9|32093.8|32167.4|32096|32164.9|32093.4|15
1641351230000|2022-01-05 02:53:50|32165.1|32094.2|32161.2|32094.9|32165.1|32096.8|32161.2|32091.9|9
1641351240000|2022-01-05 02:54:00|32164.1|32098.2|32161.3|32099.3|32167.4|32099.8|32161.3|32095.5|20
1641351250000|2022-01-05 02:54:10|32165.1|32100.1|32164.2|32100.1|32165.1|32100.6|32161.8|32099.5|8
1641351260000|2022-01-05 02:54:20|32163.8|32098.3|32163.6|32094.4|32164.8|32098.3|32163.5|32093.6|8
1641351270000|2022-01-05 02:54:30|32165.5|32094|32164.1|32093.3|32165.5|32100.1|32161.8|32093.3|9
1641351280000|2022-01-05 02:54:40|32164.2|32093.8|32166.6|32095.5|32167.9|32095.9|32164|32093.8|12
1641351290000|2022-01-05 02:54:50|32165|32096.2|32165.3|32096.7|32166.6|32096.7|32164.2|32093.7|11
1641351300000|2022-01-05 02:55:00|32164.4|32096|32163.1|32094.8|32165.6|32101.7|32161.1|32094.8|14
1641351310000|2022-01-05 02:55:10|32163.4|32095.5|32167|32094.1|32167.6|32098.3|32161.4|32094.1|19
1641351320000|2022-01-05 02:55:20|32165.9|32094.7|32165.1|32093.5|32166.3|32094.9|32164.8|32093.1|14
1641351330000|2022-01-05 02:55:30|32164.7|32093.3|32164.8|32093.7|32167.4|32099.7|32163.4|32091.7|14
1641351340000|2022-01-05 02:55:40|32167.2|32096.3|32165.2|32096.2|32167.4|32098|32163.8|32091.6|15
1641351350000|2022-01-05 02:55:50|32165.9|32094.1|32159.6|32093.1|32168.1|32097.7|32157|32084.9|16
1641351360000|2022-01-05 02:56:00|32159.9|32092.7|32160.8|32092|32161.8|32094.1|32158.4|32090.9|12
1641351370000|2022-01-05 02:56:10|32159.3|32093.5|32161.5|32090.7|32161.5|32093.5|32159|32090.7|12
1641351380000|2022-01-05 02:56:20|32161.9|32094.6|32161.4|32091.6|32165.1|32094.7|32160.8|32089|15
1641351390000|2022-01-05 02:56:30|32164.8|32094.9|32164.7|32094.4|32165.9|32095.6|32164.1|32093.2|29
1641351400000|2022-01-05 02:56:40|32165.1|32093.7|32165.7|32094.1|32167.4|32099.3|32161.7|32087.1|22
1641351410000|2022-01-05 02:56:50|32166.2|32093.5|32161.9|32093.7|32166.2|32096.3|32161.4|32093|24
1641351420000|2022-01-05 02:57:00|32162.1|32094.3|32161.9|32092.9|32163.2|32094.3|32161.2|32091.5|15
1641351430000|2022-01-05 02:57:10|32162.1|32096.5|32165.6|32097.2|32166.5|32098.8|32162.1|32095.2|22
1641351440000|2022-01-05 02:57:20|32166.4|32096.5|32167.4|32098.6|32169.9|32100.1|32165.8|32094.4|23
1641351450000|2022-01-05 02:57:30|32168.4|32097|32162|32094.9|32168.4|32099.7|32159.5|32094.9|9
1641351460000|2022-01-05 02:57:40|32163.2|32095.3|32165.7|32096.5|32166|32097.7|32160.1|32091.4|14
1641351470000|2022-01-05 02:57:50|32165.9|32096|32164.6|32097.2|32165.9|32097.2|32163.6|32094.4|15
1641351480000|2022-01-05 02:58:00|32164.4|32097.7|32164.1|32095.2|32166|32097.7|32164|32095.2|12
1641351490000|2022-01-05 02:58:10|32163.4|32095.7|32162.8|32098.2|32163.6|32098.2|32162.8|32095.7|8
1641351500000|2022-01-05 02:58:20|32161.1|32099.5|32165.8|32100.4|32167.1|32101.8|32161.1|32098.5|17
1641351510000|2022-01-05 02:58:30|32165.3|32099.9|32166.7|32096.9|32167.5|32100|32164.9|32095.3|20
1641351520000|2022-01-05 02:58:40|32167.1|32096.1|32164.3|32095.5|32167.1|32097.7|32162.5|32095.5|13
1641351530000|2022-01-05 02:58:50|32164.5|32095.4|32164.7|32097.4|32167.2|32099.2|32163.7|32095.4|16
1641351540000|2022-01-05 02:59:00|32166.2|32098.3|32165.7|32095.8|32167.5|32098.8|32165.4|32095.8|21
1641351550000|2022-01-05 02:59:10|32166.3|32095.4|32168.4|32096.5|32168.5|32096.6|32165.3|32093.7|14
1641351560000|2022-01-05 02:59:20|32168.6|32095.4|32166.6|32094.7|32169.2|32100.6|32162|32094.7|14
1641351570000|2022-01-05 02:59:30|32164.8|32097|32166.5|32096.5|32166.5|32099.6|32156.9|32095|11
1641351580000|2022-01-05 02:59:40|32166.4|32095.5|32167|32096.7|32167.3|32099|32164|32095|15
1641351590000|2022-01-05 02:59:50|32166.5|32096.6|32166.2|32100.1|32169|32100.1|32165.2|32095.9|16
1641351600000|2022-01-05 03:00:00|32166.1|32100.4|32168.6|32088.8|32169.2|32106|32161.9|32088.8|26
1641351610000|2022-01-05 03:00:10|32169.7|32094.5|32166.2|32094.3|32169.7|32096.5|32164.7|32092.5|14
1641351620000|2022-01-05 03:00:20|32167.1|32095.3|32167.3|32096.9|32167.4|32102|32163.2|32095.1|17
1641351630000|2022-01-05 03:00:30|32163.2|32095.9|32165.7|32098.5|32168.9|32104.9|32161.7|32095.9|22
1641351640000|2022-01-05 03:00:40|32166.5|32097.4|32167.3|32098|32168.2|32099.7|32164.8|32097.2|12
1641351650000|2022-01-05 03:00:50|32165.5|32099.2|32167.3|32099.2|32168.7|32101.6|32165.5|32097.3|14
1641351660000|2022-01-05 03:01:00|32167.8|32099.7|32165.1|32107.9|32169.1|32107.9|32162.3|32095.7|17
1641351670000|2022-01-05 03:01:10|32164.4|32104.4|32166.2|32101|32169.7|32104.5|32163.9|32097.5|17
1641351680000|2022-01-05 03:01:20|32166.5|32100.9|32164.9|32098.9|32168|32104.5|32161.1|32098.9|16
1641351690000|2022-01-05 03:01:30|32165.7|32098.6|32164.2|32100.1|32165.9|32100.1|32163.6|32097.7|9
1641351700000|2022-01-05 03:01:40|32165.4|32099.1|32168.3|32102.7|32170.4|32103.5|32165.4|32099.1|23
1641351710000|2022-01-05 03:01:50|32168.9|32102.4|32168.9|32101.2|32169.9|32102.8|32168.5|32100|19
1641351720000|2022-01-05 03:02:00|32168.5|32100.7|32168.4|32103.1|32168.8|32103.1|32166.2|32100.5|10
1641351730000|2022-01-05 03:02:10|32168.2|32102.8|32168.2|32104.2|32173|32104.8|32166.3|32099.2|22
1641351740000|2022-01-05 03:02:20|32167.5|32102.7|32169.9|32097.3|32171.9|32107.1|32163.9|32097.3|34
1641351750000|2022-01-05 03:02:30|32170|32097.4|32168.4|32100.1|32171.2|32102.3|32167.7|32095.5|15
1641351760000|2022-01-05 03:02:40|32168.1|32100.6|32168.8|32100.9|32169.9|32102.3|32166.7|32099.8|23
1641351770000|2022-01-05 03:02:50|32169.1|32101.2|32169.5|32099|32170.9|32101.4|32168.4|32097.5|22
1641351780000|2022-01-05 03:03:00|32169.8|32097.6|32169.3|32099.9|32173|32103.2|32167.9|32097.4|36
1641351790000|2022-01-05 03:03:10|32170.1|32099.5|32166.3|32101.4|32170.1|32102.7|32164.4|32098|26
1641351800000|2022-01-05 03:03:20|32165.7|32100.9|32168.5|32100|32168.7|32106.7|32164.2|32099.7|19
1641351810000|2022-01-05 03:03:30|32169.3|32098.8|32169.1|32100.2|32170.1|32100.8|32166.9|32098.2|14
1641351820000|2022-01-05 03:03:40|32169|32100.1|32168.7|32096.9|32170.3|32103.8|32162.1|32096.8|12
1641351830000|2022-01-05 03:03:50|32169.6|32100|32166.9|32098.3|32173.9|32103.5|32166.8|32089.5|13
1641351840000|2022-01-05 03:04:00|32170.4|32100.6|32168.5|32096.5|32171.5|32101.2|32167.9|32094.8|18
1641351850000|2022-01-05 03:04:10|32169.5|32095.1|32166.5|32097.3|32169.5|32101.7|32164.3|32095.1|16
1641351860000|2022-01-05 03:04:20|32166.9|32098.7|32165.6|32096.3|32168.6|32099|32163|32096.2|20
1641351870000|2022-01-05 03:04:30|32164.8|32096.9|32164.2|32096.5|32166.8|32097.3|32162.6|32094.9|14
1641351880000|2022-01-05 03:04:40|32164.7|32096.1|32162.8|32094.3|32164.7|32096.2|32162.8|32092.9|11
1641351890000|2022-01-05 03:04:50|32162.1|32095.3|32162|32095.4|32166.4|32097.6|32162|32093.8|12
1641351900000|2022-01-05 03:05:00|32161|32097|32166|32092.7|32169.3|32097|32161|32092.7|13
1641351910000|2022-01-05 03:05:10|32166.9|32094.8|32163.6|32096.9|32166.9|32100.5|32162.8|32094.8|26
1641351920000|2022-01-05 03:05:20|32163.1|32096.4|32159.9|32095.1|32166.7|32097.2|32159.9|32091.6|13
1641351930000|2022-01-05 03:05:30|32163.2|32092.2|32162|32095.2|32163.2|32097.5|32160.5|32092.2|8
1641351940000|2022-01-05 03:05:40|32162.3|32094.5|32164.6|32094.3|32165.7|32096.6|32160.3|32094.3|12
1641351950000|2022-01-05 03:05:50|32164.2|32095.2|32160|32096.2|32166.3|32100.4|32160|32090.8|10
1641351960000|2022-01-05 03:06:00|32163.9|32092.5|32165.3|32092.5|32169.3|32094.6|32163.9|32087.8|12
1641351970000|2022-01-05 03:06:10|32163.2|32093.8|32163.4|32098.9|32164.4|32098.9|32158.7|32092.3|8
1641351980000|2022-01-05 03:06:20|32162.7|32098|32165.3|32094.4|32165.5|32099.3|32160.2|32094.4|16
1641351990000|2022-01-05 03:06:30|32165.4|32094.3|32163.7|32095.6|32166|32096|32163.7|32093.7|13
1641352000000|2022-01-05 03:06:40|32165|32094|32165.3|32093.1|32165.3|32095.3|32163.3|32093.1|9
1641352010000|2022-01-05 03:06:50|32165.5|32093.3|32162.9|32094.6|32166.5|32097.7|32161.6|32092.1|9
1641352020000|2022-01-05 03:07:00|32167|32098.8|32165.9|32094.3|32168.7|32098.8|32163.9|32091.9|17
1641352030000|2022-01-05 03:07:10|32165.3|32093.5|32161.2|32094.5|32165.4|32101.1|32156.9|32093.5|11
1641352040000|2022-01-05 03:07:20|32159.7|32095.4|32162.3|32092.9|32162.3|32096.1|32159.1|32092.9|12
1641352050000|2022-01-05 03:07:30|32162.5|32092.8|32161|32097.2|32162.5|32097.2|32160.9|32092.8|6
1641352060000|2022-01-05 03:07:40|32163.1|32094.3|32165.6|32088.8|32166.4|32094.3|32162.1|32087.8|6
1641352070000|2022-01-05 03:07:50|32163.5|32090.7|32163.7|32099.9|32163.7|32100.3|32161|32090.7|8
1641352080000|2022-01-05 03:08:00|32166.5|32094.1|32159.2|32094.3|32166.5|32097.2|32154.7|32092|7
1641352090000|2022-01-05 03:08:10|32158.2|32095.2|32158.7|32098.6|32159.1|32099.6|32158.2|32094.4|5
1641352100000|2022-01-05 03:08:20|32163.3|32097.9|32162.3|32095.7|32165|32100.5|32162|32094.4|7
1641352110000|2022-01-05 03:08:30|32162.9|32095.4|32159.8|32097.4|32163.3|32097.6|32159.8|32095.3|6
1641352120000|2022-01-05 03:08:40|32158.8|32097.7|32163.7|32092.3|32164.1|32097.7|32158.8|32092.3|4
1641352130000|2022-01-05 03:08:50|32161.9|32093.9|32162.1|32094.2|32166.9|32101|32159.2|32088.1|9
1641352140000|2022-01-05 03:09:00|32162.6|32093.9|32164.5|32093.9|32166.9|32097.2|32162|32093.3|12
1641352150000|2022-01-05 03:09:10|32163.7|32094.6|32163.2|32095.1|32164.7|32095.3|32162.8|32093.5|8
1641352160000|2022-01-05 03:09:20|32162.8|32095.6|32163|32095.2|32163|32097.8|32160.7|32095.2|11
1641352170000|2022-01-05 03:09:30|32163.1|32095.1|32164.2|32092.3|32165.7|32095.1|32161.2|32090.4|9
1641352180000|2022-01-05 03:09:40|32164|32092.4|32164.4|32103.4|32172|32104.9|32161.9|32091.3|20
1641352190000|2022-01-05 03:09:50|32163.2|32104.6|32164.4|32093.9|32169.4|32104.6|32159.4|32091.9|22
1641352200000|2022-01-05 03:10:00|32162.3|32093.6|32163.4|32095|32164.5|32096.8|32160.4|32092.9|11
1641352210000|2022-01-05 03:10:10|32163|32094.2|32162.7|32097.7|32163|32100.4|32161.2|32094.2|10
1641352220000|2022-01-05 03:10:20|32161.8|32097.9|32168.6|32098.5|32169.3|32100.9|32161.8|32096.1|17
1641352230000|2022-01-05 03:10:30|32167.5|32097.8|32168.9|32097.6|32168.9|32099.3|32166.7|32095.8|15
1641352240000|2022-01-05 03:10:40|32168|32097.8|32165.8|32099.1|32168.4|32099.6|32165.8|32096.3|12
1641352250000|2022-01-05 03:10:50|32165.1|32099.3|32163.2|32096.8|32165.5|32102.9|32159.5|32096.1|12
1641352260000|2022-01-05 03:11:00|32162.4|32096.3|32164.7|32093.4|32164.7|32098.4|32161.2|32093.4|7
1641352270000|2022-01-05 03:11:10|32165.2|32092.9|32165.2|32097.4|32166.2|32100.2|32163|32092.9|13
1641352280000|2022-01-05 03:11:20|32164.7|32096.8|32168.5|32097|32168.5|32097.6|32163|32089.9|11
1641352290000|2022-01-05 03:11:30|32166.9|32096.5|32162.7|32100.8|32167.5|32104|32161.2|32095.3|10
1641352300000|2022-01-05 03:11:40|32164.9|32095.1|32159.9|32097.6|32164.9|32099.9|32157.3|32095.1|9
1641352310000|2022-01-05 03:11:50|32162.4|32095.7|32164|32099.1|32165.7|32100.5|32161.2|32094.1|12
1641352320000|2022-01-05 03:12:00|32165.1|32098.2|32164.2|32096.4|32166.1|32098.2|32164.2|32095.7|31
1641352330000|2022-01-05 03:12:10|32164.6|32096.7|32164|32098.9|32167.5|32099.6|32163.1|32091.9|28
1641352340000|2022-01-05 03:12:20|32164.8|32098.6|32165.2|32093.3|32168.1|32099.3|32161.2|32092.7|13
1641352350000|2022-01-05 03:12:30|32166.6|32091.5|32166.5|32094.8|32166.9|32095.6|32165.3|32091.5|15
1641352360000|2022-01-05 03:12:40|32166|32094.2|32161.1|32096.6|32166|32105.4|32156.7|32094.2|12
1641352370000|2022-01-05 03:12:50|32161.3|32096.5|32161.8|32096.3|32162.3|32098.6|32159.3|32095.9|9
1641352380000|2022-01-05 03:13:00|32162.3|32095.9|32164.7|32095.8|32165|32100.9|32161.6|32092.1|10
1641352390000|2022-01-05 03:13:10|32164.2|32096|32161.4|32092.8|32164.2|32096.3|32158.2|32092.8|7
1641352400000|2022-01-05 03:13:20|32165.1|32096.3|32163.7|32099.1|32165.6|32099.1|32163.4|32095.8|11
1641352410000|2022-01-05 03:13:30|32163.2|32098.7|32160|32096.3|32163.4|32098.7|32153.8|32094.3|9
1641352420000|2022-01-05 03:13:40|32160.3|32095.7|32160.9|32095.8|32162.3|32097.3|32159.2|32093.5|10
1641352430000|2022-01-05 03:13:50|32161.1|32095.6|32161.2|32097|32162.8|32097|32160.5|32093.9|8
1641352440000|2022-01-05 03:14:00|32162.6|32095.6|32161.4|32094.5|32166.6|32099.3|32161.4|32094.4|13
1641352450000|2022-01-05 03:14:10|32164.2|32091.9|32164.4|32091.8|32164.5|32096|32159.7|32091.3|7
1641352460000|2022-01-05 03:14:20|32164.3|32091.9|32164.5|32090.3|32164.5|32103.9|32161.6|32090.3|13
1641352470000|2022-01-05 03:14:30|32160.7|32093.9|32164.7|32098.9|32166.6|32102.9|32158.8|32093.9|23
1641352480000|2022-01-05 03:14:40|32163.7|32099|32164.3|32097.9|32166|32099.2|32162.6|32095.9|20
1641352490000|2022-01-05 03:14:50|32163.7|32097.8|32160|32098.2|32164.6|32099.5|32160|32097|18
1641352500000|2022-01-05 03:15:00|32159.9|32097.6|32162.4|32094.6|32168.7|32102.4|32159.9|32093|28
1641352510000|2022-01-05 03:15:10|32162.8|32094.1|32163.7|32093.6|32166.4|32095.5|32161.6|32091.1|12
1641352520000|2022-01-05 03:15:20|32164.4|32092.9|32160.5|32099.1|32166|32099.4|32159.8|32091.7|15
1641352530000|2022-01-05 03:15:30|32161.9|32097.6|32168|32098.1|32170|32102|32161.9|32097.6|16
1641352540000|2022-01-05 03:15:40|32167.2|32098.6|32167.5|32099.4|32168|32099.8|32166.9|32097|10
1641352550000|2022-01-05 03:15:50|32166.5|32100.8|32166.2|32097|32166.6|32102.1|32165.3|32097|10
1641352560000|2022-01-05 03:16:00|32166.4|32097.9|32163.2|32098.1|32166.4|32098.5|32163|32097.4|5
1641352570000|2022-01-05 03:16:10|32164.1|32097|32165.4|32096|32167.6|32097|32164.1|32095.3|7
1641352580000|2022-01-05 03:16:20|32162.5|32103.4|32162.9|32100.6|32165.7|32103.4|32162.2|32099.7|11
1641352590000|2022-01-05 03:16:30|32162.3|32101.1|32167.1|32094.9|32168.3|32101.1|32161.8|32094.9|17
1641352600000|2022-01-05 03:16:40|32167.2|32094.7|32166.2|32099.8|32167.3|32101.2|32163.6|32094.7|12
1641352610000|2022-01-05 03:16:50|32165.7|32099.6|32166.7|32095|32167.5|32099.6|32164.4|32095|14
1641352620000|2022-01-05 03:17:00|32166.3|32094.7|32168.4|32097.1|32168.4|32097.1|32164.4|32093.6|13
1641352630000|2022-01-05 03:17:10|32168.6|32096.1|32164.1|32099.9|32168.6|32100.1|32164|32096.1|12
1641352640000|2022-01-05 03:17:20|32164.7|32100.4|32165.8|32097.1|32167.5|32100.4|32164.7|32095.5|13
1641352650000|2022-01-05 03:17:30|32164.4|32098.4|32166.9|32096.4|32168.5|32098.4|32164.4|32094.5|10
1641352660000|2022-01-05 03:17:40|32166.1|32097.4|32165.8|32098.5|32167.8|32098.5|32165.8|32094.4|8
1641352670000|2022-01-05 03:17:50|32164.6|32098.9|32165.6|32095.4|32167.2|32098.9|32164.1|32094.5|11
1641352680000|2022-01-05 03:18:00|32165.2|32095.9|32166.8|32095.9|32168|32098.2|32165.2|32095.6|10
1641352690000|2022-01-05 03:18:10|32166.3|32096.7|32162.9|32101.4|32166.3|32101.4|32161.8|32096.3|10
1641352700000|2022-01-05 03:18:20|32162.5|32100.5|32166.6|32096.7|32167.9|32101.1|32162.5|32095.6|19
1641352710000|2022-01-05 03:18:30|32166.9|32097.1|32166.3|32100.4|32167|32100.4|32165.9|32096.1|9
1641352720000|2022-01-05 03:18:40|32165|32100.3|32168|32096.6|32168|32100.4|32164.2|32096.2|12
1641352730000|2022-01-05 03:18:50|32167.8|32096.5|32168.9|32097.5|32169.1|32099.4|32165.6|32096.1|12
1641352740000|2022-01-05 03:19:00|32162.9|32103.1|32165.3|32103.7|32167.6|32103.7|32161.4|32099.5|16
1641352750000|2022-01-05 03:19:10|32164.9|32100.3|32165|32099.7|32166.2|32102.2|32163.8|32099.7|7
1641352760000|2022-01-05 03:19:20|32164.4|32099.9|32167.3|32099.3|32168.9|32101.4|32164.1|32098.5|18
1641352770000|2022-01-05 03:19:30|32167.7|32099.7|32165.3|32096.7|32168.2|32099.7|32165.3|32096.7|9
1641352780000|2022-01-05 03:19:40|32167|32096.5|32167.7|32094.8|32167.8|32096.5|32166.9|32094.8|7
1641352790000|2022-01-05 03:19:50|32166|32095.9|32166.6|32100.8|32168.4|32103.5|32164.6|32095.9|15
1641352800000|2022-01-05 03:20:00|32167.1|32101.3|32165.8|32097.3|32167.8|32101.3|32161.8|32095.4|15
1641352810000|2022-01-05 03:20:10|32165.3|32097.2|32165.1|32098.7|32167.1|32101|32164.9|32096.6|17
1641352820000|2022-01-05 03:20:20|32164.4|32099.8|32162.3|32096.7|32165.9|32102.2|32162.3|32096.3|16
1641352830000|2022-01-05 03:20:30|32162.9|32095.1|32167.6|32098.5|32167.6|32098.5|32162.9|32091.8|7
1641352840000|2022-01-05 03:20:40|32165.4|32098.1|32162.9|32095.7|32165.4|32100.4|32161.3|32095.7|20
1641352850000|2022-01-05 03:20:50|32163.6|32096.7|32163.2|32097.6|32164.1|32098.7|32162.1|32095.8|18
1641352860000|2022-01-05 03:21:00|32163.7|32096.6|32162.5|32096.5|32163.7|32099.1|32161.3|32094.8|24
1641352870000|2022-01-05 03:21:10|32162.9|32096.8|32162|32098.5|32163.3|32100|32161|32096.5|33
1641352880000|2022-01-05 03:21:20|32162.3|32097.9|32164.9|32093.6|32164.9|32098.5|32161.8|32092.2|14
1641352890000|2022-01-05 03:21:30|32164.8|32093.7|32161.6|32096.5|32165.4|32099.4|32160.3|32093|17
1641352900000|2022-01-05 03:21:40|32163.4|32097.7|32164.8|32094.7|32167.9|32098.6|32159.6|32089.8|8
1641352910000|2022-01-05 03:21:50|32163.1|32091.9|32162.7|32099.2|32165.4|32099.2|32162.7|32091.9|13
1641352920000|2022-01-05 03:22:00|32163.9|32097|32160.9|32094.7|32164.2|32099.1|32160.9|32094.7|11
1641352930000|2022-01-05 03:22:10|32161.2|32094.5|32159.6|32096.1|32161.2|32097.6|32158.1|32094.5|4
1641352940000|2022-01-05 03:22:20|32158.1|32097.6|32163.2|32095.8|32163.2|32099.7|32157|32093|8
1641352950000|2022-01-05 03:22:30|32163.6|32096.2|32156|32102.1|32163.8|32102.1|32156|32096.2|7
1641352960000|2022-01-05 03:22:40|32155.4|32100.4|32162.9|32097.8|32163.5|32100.4|32155.4|32097|7
1641352970000|2022-01-05 03:22:50|32161.6|32096.9|32162.8|32097.4|32164.6|32100.4|32160.2|32095|10
1641352980000|2022-01-05 03:23:00|32163.3|32096.5|32165.1|32092.5|32165.7|32096.5|32162.7|32089.4|16
1641352990000|2022-01-05 03:23:10|32165.7|32094|32165.1|32093.6|32166.4|32102.7|32158.7|32093.2|23
1641353000000|2022-01-05 03:23:20|32164.7|32093.3|32159.1|32095|32164.7|32097.6|32156.8|32093.3|4
1641353010000|2022-01-05 03:23:30|32156.8|32101.4|32156.1|32099.8|32159.1|32101.4|32155.8|32098.1|7
1641353020000|2022-01-05 03:23:40|32159.3|32095.3|32161.2|32091.4|32161.2|32095.8|32157.9|32091.4|8
1641353030000|2022-01-05 03:23:50|32160.4|32092.1|32160.3|32093.2|32161.2|32097.6|32158.8|32092.1|9
1641353040000|2022-01-05 03:24:00|32160.5|32091.2|32161.6|32089.7|32164.6|32091.6|32160|32087.1|9
1641353050000|2022-01-05 03:24:10|32161.5|32089.8|32161.8|32089.7|32162|32091|32160.4|32089.6|5
1641353060000|2022-01-05 03:24:20|32160.8|32090.7|32154.7|32099.3|32160.9|32100.7|32152.3|32090.5|8
1641353070000|2022-01-05 03:24:30|32155|32099.5|32160.7|32090.3|32160.7|32099.5|32154.7|32090.3|4
1641353080000|2022-01-05 03:24:40|32157.5|32093.2|32160.8|32090.2|32160.8|32093.2|32157.5|32090.2|4
1641353090000|2022-01-05 03:24:50|32159.6|32091.4|32158.1|32095.4|32159.6|32098.6|32156.4|32091.4|6
1641353100000|2022-01-05 03:25:00|32163.5|32088.1|32163.1|32092.8|32165.7|32094.2|32160.7|32088.1|12
1641353110000|2022-01-05 03:25:10|32159.3|32100.8|32157.1|32096.3|32161.6|32100.8|32157.1|32092.8|10
1641353120000|2022-01-05 03:25:20|32157.3|32096.4|32159.5|32094.7|32159.5|32097.2|32156.8|32093.4|7
1641353130000|2022-01-05 03:25:30|32158.2|32099.5|32160.5|32096.2|32163.6|32099.5|32158.2|32095.1|12
1641353140000|2022-01-05 03:25:40|32159.6|32097.1|32164.9|32090.3|32164.9|32097.1|32159.6|32090.1|10
1641353150000|2022-01-05 03:25:50|32162.1|32091.8|32159.1|32095.9|32162.1|32097.1|32158.9|32091.8|7
1641353160000|2022-01-05 03:26:00|32159.5|32096.3|32161.9|32093.2|32165.1|32096.3|32159.5|32092.5|25
1641353170000|2022-01-05 03:26:10|32162.7|32094.5|32160.4|32095.2|32162.7|32097.6|32158.3|32093.2|36
1641353180000|2022-01-05 03:26:20|32159.8|32095.9|32160.2|32094.1|32161.6|32095.9|32159.6|32093.3|20
1641353190000|2022-01-05 03:26:30|32159.2|32094.7|32160.5|32094.4|32162.2|32095.5|32159.2|32092.7|6
1641353200000|2022-01-05 03:26:40|32160.7|32093.6|32164.5|32091.8|32164.5|32093.8|32158.9|32086.2|5
1641353210000|2022-01-05 03:26:50|32161.3|32093|32162|32092|32164|32093|32160.5|32090.9|8
1641353220000|2022-01-05 03:27:00|32162.8|32091.6|32157.4|32094.3|32164.1|32096.6|32153.5|32090.6|14
1641353230000|2022-01-05 03:27:10|32155.6|32095.2|32152|32096.9|32156.9|32098.5|32148.4|32092.1|7
1641353240000|2022-01-05 03:27:20|32163.4|32086.3|32159.9|32096.3|32166|32096.3|32159.9|32086.3|12
1641353250000|2022-01-05 03:27:30|32160.2|32095.9|32163.6|32091.1|32163.6|32095.9|32159.2|32091.1|9
1641353260000|2022-01-05 03:27:40|32161.7|32092.1|32162.3|32090.3|32163.8|32093.2|32161.1|32090.3|14
1641353270000|2022-01-05 03:27:50|32163.1|32089.5|32156.8|32095.7|32163.1|32096.9|32156.8|32089.5|8
1641353280000|2022-01-05 03:28:00|32159.8|32092.7|32161|32090.2|32161.8|32093.1|32158.8|32089.5|16
1641353290000|2022-01-05 03:28:10|32161.1|32089.5|32161.6|32091.7|32162.1|32091.7|32159.5|32089.1|19
1641353300000|2022-01-05 03:28:20|32160.4|32092|32159.7|32094|32162.6|32094|32159.7|32090.5|21
1641353310000|2022-01-05 03:28:30|32160.2|32093.1|32159.4|32088.3|32161.3|32093.1|32158|32087.2|9
1641353320000|2022-01-05 03:28:40|32158.3|32089.6|32159.6|32091.8|32159.8|32097.2|32155.4|32087.8|7
1641353330000|2022-01-05 03:28:50|32159|32092.1|32153.7|32098.2|32159.7|32098.2|32152.9|32089.9|10
1641353340000|2022-01-05 03:29:00|32154|32096.6|32159.4|32088.3|32164.1|32096.6|32154|32084.8|9
1641353350000|2022-01-05 03:29:10|32159.8|32087.8|32158.7|32093.1|32159.8|32095.6|32157.7|32087.8|5
1641353360000|2022-01-05 03:29:20|32157.8|32093.6|32157.1|32092.1|32158|32093.6|32157.1|32092.1|7
1641353370000|2022-01-05 03:29:30|32161.4|32086.5|32159.9|32087.7|32163.4|32088.7|32159.5|32084.9|7
1641353380000|2022-01-05 03:29:40|32158.2|32089.5|32155.8|32100.3|32162.4|32100.3|32155.8|32085.9|7
1641353390000|2022-01-05 03:29:50|32154.4|32099|32161.3|32096.3|32163.3|32099|32152.8|32086.1|10
1641353400000|2022-01-05 03:30:00|32159|32095.7|32161.4|32092.5|32162.5|32095.7|32158.9|32091.8|10
1641353410000|2022-01-05 03:30:10|32162.5|32092.1|32162.1|32091.4|32162.5|32094.2|32160.9|32090.5|16
1641353420000|2022-01-05 03:30:20|32161.3|32091.8|32157.6|32090.8|32161.3|32091.8|32157.6|32088.9|6
1641353430000|2022-01-05 03:30:30|32162.3|32086.7|32159.7|32088.7|32162.3|32089.4|32159|32086.7|6
1641353440000|2022-01-05 03:30:40|32157.7|32090.8|32154.2|32094.6|32163.8|32096.4|32154.2|32090.6|11
1641353450000|2022-01-05 03:30:50|32157.3|32092.8|32159.1|32095.1|32161.2|32095.6|32157.3|32092.8|6
1641353460000|2022-01-05 03:31:00|32160.3|32095.5|32161.5|32090.4|32161.5|32096.6|32157.8|32090.4|9
1641353470000|2022-01-05 03:31:10|32161.2|32089.9|32160.6|32090.8|32161.2|32092.2|32159.7|32089.9|7
1641353480000|2022-01-05 03:31:20|32158.2|32091.8|32158.7|32089.6|32161.3|32091.8|32158.2|32086.2|7
1641353490000|2022-01-05 03:31:30|32161.9|32086.7|32159.8|32087.2|32161.9|32097.3|32156|32086.7|10
1641353500000|2022-01-05 03:31:40|32157.2|32090.3|32158.7|32088.9|32158.7|32096.3|32149.3|32088.6|6
1641353510000|2022-01-05 03:31:50|32157.4|32090.2|32156.3|32090.2|32159.6|32090.7|32156.3|32088.3|9
1641353520000|2022-01-05 03:32:00|32159.1|32088.1|32162.3|32094.1|32162.3|32094.1|32158.5|32088.1|8
1641353530000|2022-01-05 03:32:10|32161.6|32091.6|32160.6|32085.9|32161.7|32094.6|32159.1|32085.9|12
1641353540000|2022-01-05 03:32:20|32157.5|32089.4|32155.9|32090.6|32158.6|32090.9|32155.7|32088.1|5
1641353550000|2022-01-05 03:32:30|32154.4|32092.4|32158.4|32092.7|32164.5|32093.7|32154.4|32090|10
1641353560000|2022-01-05 03:32:40|32159|32091.6|32161.4|32093.3|32161.4|32095.2|32157.5|32091.6|11
1641353570000|2022-01-05 03:32:50|32160.5|32094|32162.5|32091.5|32162.5|32094|32159.3|32089.9|16
1641353580000|2022-01-05 03:33:00|32162.8|32091.8|32160.4|32088.2|32162.8|32092.5|32159.7|32088.2|16
1641353590000|2022-01-05 03:33:10|32161.5|32087.9|32156.8|32084|32163.1|32091.9|32155.3|32082.5|18
1641353600000|2022-01-05 03:33:20|32157.8|32083|32157.4|32084.7|32158.1|32085.5|32155.8|32082.7|16
1641353610000|2022-01-05 03:33:30|32158.2|32084|32159.4|32086.7|32159.4|32087.4|32156.5|32083.6|12
1641353620000|2022-01-05 03:33:40|32158|32087.4|32159.2|32088.7|32159.8|32092.7|32154.7|32087|14
1641353630000|2022-01-05 03:33:50|32160.2|32088.6|32158.3|32088.4|32160.2|32089|32157.5|32085|19
1641353640000|2022-01-05 03:34:00|32157.9|32088|32155.9|32089.5|32159.4|32090.8|32152.3|32087|23
1641353650000|2022-01-05 03:34:10|32156.6|32088.8|32156|32086.3|32157.2|32089.9|32155.7|32086.3|17
1641353660000|2022-01-05 03:34:20|32155.1|32086.8|32155.1|32087.8|32156.6|32087.9|32153.4|32085.8|12
1641353670000|2022-01-05 03:34:30|32155.7|32087.5|32155.9|32080.5|32155.9|32087.5|32153.1|32080.5|10
1641353680000|2022-01-05 03:34:40|32155.6|32080.3|32156.8|32079.9|32156.8|32083.1|32153.3|32079.9|5
1641353690000|2022-01-05 03:34:50|32153.9|32082.8|32152.5|32087.4|32155.9|32087.4|32152.5|32080.1|10
1641353700000|2022-01-05 03:35:00|32149.7|32089.3|32152.1|32082.7|32154.2|32091.5|32145.1|32081.3|8
1641353710000|2022-01-05 03:35:10|32150.7|32084.4|32152.3|32087.6|32154|32087.6|32150.7|32081.9|10
1641353720000|2022-01-05 03:35:20|32152.4|32085.8|32156.3|32088.2|32157.2|32088.4|32152.4|32083.1|13
1641353730000|2022-01-05 03:35:30|32156.1|32087.9|32157.1|32086.3|32160.8|32090.9|32153.1|32086.3|16
1641353740000|2022-01-05 03:35:40|32159.5|32089.1|32156.4|32087.5|32159.5|32089.8|32155|32085.8|10
1641353750000|2022-01-05 03:35:50|32154.6|32088.6|32153.8|32089.9|32156.7|32090.3|32152.1|32085.5|13
1641353760000|2022-01-05 03:36:00|32155|32088.4|32153.1|32084.9|32155.5|32088.7|32153.1|32083.4|10
1641353770000|2022-01-05 03:36:10|32154.3|32083.8|32152.4|32088.3|32154.3|32088.3|32152.4|32083.8|6
1641353780000|2022-01-05 03:36:20|32152|32088.6|32155.7|32084.1|32157.5|32088.6|32152|32082.3|9
1641353790000|2022-01-05 03:36:30|32157.1|32082.8|32156.6|32086.6|32158.2|32087.4|32154.9|32082.8|9
1641353800000|2022-01-05 03:36:40|32157.1|32085.9|32154.1|32088.3|32158.5|32088.3|32154.1|32084.1|10
1641353810000|2022-01-05 03:36:50|32154.2|32088|32152.3|32087.7|32154.8|32088|32151.7|32085.3|7
1641353820000|2022-01-05 03:37:00|32150.8|32089.4|32151.4|32090.4|32153.3|32090.4|32150.8|32084.7|6
1641353830000|2022-01-05 03:37:10|32155.1|32086.2|32153.7|32085.8|32155.1|32086.2|32153.7|32085.3|7
1641353840000|2022-01-05 03:37:20|32153.1|32086.3|32158.5|32089.1|32158.5|32091.7|32151.5|32081.2|14
1641353850000|2022-01-05 03:37:30|32158.8|32087|32155.4|32082.2|32158.8|32088.7|32155.4|32082.2|9
1641353860000|2022-01-05 03:37:40|32155.6|32082.4|32155.9|32087.1|32155.9|32089.6|32147.2|32082.4|9
1641353870000|2022-01-05 03:37:50|32155.6|32086.6|32154.1|32089.9|32157.3|32089.9|32154|32086|8
1641353880000|2022-01-05 03:38:00|32156|32086.8|32156.8|32086.5|32157.9|32087.6|32155.5|32086.5|7
1641353890000|2022-01-05 03:38:10|32156.4|32086.3|32156|32085|32156.4|32086.8|32155.2|32085|6
1641353900000|2022-01-05 03:38:20|32156.4|32084.7|32154.8|32084.2|32157.5|32087.1|32153.9|32083.6|10
1641353910000|2022-01-05 03:38:30|32151.7|32087.1|32157.3|32088.1|32158.1|32089.2|32149.8|32086|14
1641353920000|2022-01-05 03:38:40|32156.9|32087.8|32154.4|32089.2|32157.7|32090|32152.6|32085.9|37
1641353930000|2022-01-05 03:38:50|32153.5|32089|32154.4|32085.4|32155.1|32090.3|32153.5|32085.4|35
1641353940000|2022-01-05 03:39:00|32154.5|32086|32155|32087.3|32156|32088.1|32154.3|32085.7|34
1641353950000|2022-01-05 03:39:10|32157.4|32086|32158.6|32082.3|32158.6|32086.3|32155.8|32082.3|20
1641353960000|2022-01-05 03:39:20|32155.9|32083.4|32153.1|32083.9|32157.7|32087.2|32151.9|32080.1|5
1641353970000|2022-01-05 03:39:30|32158.4|32079.4|32153.7|32084.5|32158.7|32087|32149.3|32079.3|13
1641353980000|2022-01-05 03:39:40|32152.2|32085.6|32157.6|32087.8|32157.7|32091.1|32152.2|32083.9|14
1641353990000|2022-01-05 03:39:50|32155.9|32087.7|32156.1|32089.5|32157.5|32091.8|32155.1|32087.6|13
1641354000000|2022-01-05 03:40:00|32156.7|32088.6|32157.1|32089.7|32159.7|32090.3|32156.7|32088.1|14
1641354010000|2022-01-05 03:40:10|32158.1|32088.9|32157.8|32087.6|32158.1|32090.3|32155.8|32086.4|9
1641354020000|2022-01-05 03:40:20|32158.2|32087.5|32160.1|32087.4|32161.4|32089.5|32157.3|32086.6|15
1641354030000|2022-01-05 03:40:30|32160.5|32086.7|32156.6|32092.2|32163.8|32094.9|32156.6|32086.2|12
1641354040000|2022-01-05 03:40:40|32156|32089.3|32153.9|32088.5|32159.4|32093.7|32153.9|32086|14
1641354050000|2022-01-05 03:40:50|32156.1|32087.2|32158.1|32088.6|32158.7|32094.1|32155.2|32087.2|13
1641354060000|2022-01-05 03:41:00|32157.6|32088.8|32157.5|32089.7|32159.4|32090.4|32156.7|32086.4|15
1641354070000|2022-01-05 03:41:10|32158.3|32088.7|32155.8|32089.8|32159.5|32092.7|32155.4|32088.3|16
1641354080000|2022-01-05 03:41:20|32154.1|32087.9|32155.4|32087.2|32157.9|32087.9|32154|32084.9|11
1641354090000|2022-01-05 03:41:30|32159.4|32089.7|32156.5|32096.7|32161.8|32099.2|32156.5|32089.7|6
1641354100000|2022-01-05 03:41:40|32156.4|32096.2|32154.4|32089.7|32160.2|32096.2|32154.4|32088.7|8
1641354110000|2022-01-05 03:41:50|32153.7|32088.1|32153.7|32091|32157.4|32095|32153.3|32088.1|11
1641354120000|2022-01-05 03:42:00|32154.9|32091.6|32152.5|32091.7|32154.9|32091.9|32152.5|32090|6
1641354130000|2022-01-05 03:42:10|32156.2|32092.5|32151.4|32091.8|32156.2|32097.9|32150.4|32091.8|5
1641354140000|2022-01-05 03:42:20|32150.5|32092.2|32153.5|32088.6|32153.8|32093|32149.7|32087.5|4
1641354150000|2022-01-05 03:42:30|32151.1|32087.5|32151.8|32094|32152.2|32094.9|32146.6|32084.8|5
1641354160000|2022-01-05 03:42:40|32152.8|32093.7|32156.2|32088.2|32156.9|32093.7|32152|32086.1|14
1641354170000|2022-01-05 03:42:50|32155.7|32088.9|32155.6|32089.9|32157.2|32092.2|32154.6|32085.8|21
1641354180000|2022-01-05 03:43:00|32155.7|32089.8|32153.6|32091.5|32155.7|32091.5|32153.6|32089.7|9
1641354190000|2022-01-05 03:43:10|32152.5|32091.7|32154.9|32088.9|32154.9|32092.6|32152.5|32088.9|5
1641354200000|2022-01-05 03:43:20|32154.3|32090.8|32155.5|32096.2|32162.3|32096.5|32152|32086|23
1641354210000|2022-01-05 03:43:30|32156.4|32096|32161.1|32091.3|32163.2|32096.8|32155.5|32091.3|19
1641354220000|2022-01-05 03:43:40|32157.9|32089.4|32160.5|32086.6|32160.9|32091|32157.9|32086.6|13
1641354230000|2022-01-05 03:43:50|32158.8|32088.5|32157.8|32085.8|32161.6|32088.5|32157.7|32085.6|10
1641354240000|2022-01-05 03:44:00|32159.7|32086.8|32153.6|32090.7|32159.7|32096.2|32151.4|32086.5|8
1641354250000|2022-01-05 03:44:10|32152.2|32093.5|32156|32087.5|32156.8|32093.5|32152.2|32086.6|6
1641354260000|2022-01-05 03:44:20|32154.9|32089.1|32156.2|32086.9|32157.3|32097.4|32147.7|32086.7|15
1641354270000|2022-01-05 03:44:30|32152.3|32091.5|32156.1|32087.2|32156.1|32091.5|32152.3|32087.2|4
1641354280000|2022-01-05 03:44:40|32156.6|32086.8|32159.4|32093.8|32161.4|32094.7|32156.6|32086.8|14
1641354290000|2022-01-05 03:44:50|32158.1|32094.4|32160.9|32091|32160.9|32095.5|32158.1|32091|7
1641354300000|2022-01-05 03:45:00|32165|32090.3|32161|32089.9|32168.3|32094|32159.4|32089.1|13
1641354310000|2022-01-05 03:45:10|32162.4|32088.8|32159.3|32091|32163.1|32095.5|32157.5|32088.6|15
1641354320000|2022-01-05 03:45:20|32159.5|32090.8|32155.8|32092.1|32159.5|32094.6|32152.5|32090.3|15
1641354330000|2022-01-05 03:45:30|32157.1|32093.6|32156.1|32094.3|32157.1|32095.7|32155.4|32091.1|5
1641354340000|2022-01-05 03:45:40|32155.8|32093.7|32155.6|32091.3|32155.8|32093.7|32155.3|32091.2|5
1641354350000|2022-01-05 03:45:50|32155.3|32091.6|32155.8|32087.1|32156.3|32091.6|32154.6|32085.7|13
1641354360000|2022-01-05 03:46:00|32153.9|32094|32152.1|32096.1|32156.9|32097.1|32151.6|32088.3|16
1641354370000|2022-01-05 03:46:10|32153.1|32097|32153.4|32091.5|32156.1|32097|32151.3|32089.3|15
1641354380000|2022-01-05 03:46:20|32154|32091.1|32156.8|32093.8|32157.3|32096.1|32152.4|32091.1|10
1641354390000|2022-01-05 03:46:30|32157.5|32094.8|32158|32092.1|32159.4|32095.4|32156.5|32092.1|7
1641354400000|2022-01-05 03:46:40|32158.5|32091.4|32156.7|32090.1|32159.2|32095.3|32152.5|32090.1|12
1641354410000|2022-01-05 03:46:50|32155.7|32091|32157.2|32090|32159.3|32091|32155.7|32088.4|14
1641354420000|2022-01-05 03:47:00|32158.3|32088.5|32153.9|32091.1|32158.3|32096.5|32151.7|32088.5|9
1641354430000|2022-01-05 03:47:10|32154.3|32090.6|32152.9|32091.6|32154.3|32095|32149.7|32090.6|5
1641354440000|2022-01-05 03:47:20|32152.3|32092.8|32153.8|32092.6|32154.5|32097.8|32151.6|32088.6|8
1641354450000|2022-01-05 03:47:30|32153.4|32091.8|32155.6|32089.9|32156.4|32092.8|32153.4|32088.7|8
1641354460000|2022-01-05 03:47:40|32157.4|32085.9|32156.6|32086.1|32158|32096.9|32152.4|32084.9|12
1641354470000|2022-01-05 03:47:50|32154.2|32089.4|32155.5|32087.9|32157.3|32089.4|32154.2|32084.8|13
1641354480000|2022-01-05 03:48:00|32154.8|32086.7|32154.1|32088.1|32157|32091.7|32150.2|32085.5|9
1641354490000|2022-01-05 03:48:10|32152.8|32089.7|32154.2|32092.9|32154.2|32097.2|32152.8|32089.7|5
1641354500000|2022-01-05 03:48:20|32153.6|32093.4|32157.2|32091.1|32158.6|32093.4|32153.6|32088.6|9
1641354510000|2022-01-05 03:48:30|32156.6|32090.2|32159|32080.6|32159|32095.5|32152.1|32080.6|12
1641354520000|2022-01-05 03:48:40|32152.7|32092.6|32156.7|32083.9|32156.9|32097|32152.3|32083.9|11
1641354530000|2022-01-05 03:48:50|32153.8|32088|32153.5|32085.8|32153.9|32088.9|32153.1|32085.8|5
1641354540000|2022-01-05 03:49:00|32151.9|32092.8|32150.6|32091|32151.9|32094|32148.9|32090.6|10
1641354550000|2022-01-05 03:49:10|32150.8|32090.9|32155.5|32084.5|32155.5|32092.3|32149.6|32084.5|8
1641354560000|2022-01-05 03:49:20|32154.9|32085.5|32152.9|32088.6|32154.9|32092.3|32150.8|32085.5|10
1641354570000|2022-01-05 03:49:30|32153.2|32087.8|32151.2|32090.7|32153.6|32094.4|32150.7|32085.9|10
1641354580000|2022-01-05 03:49:40|32150.8|32093.2|32150.4|32093.3|32150.8|32093.3|32150.1|32093.2|3
1641354590000|2022-01-05 03:49:50|32150.1|32090.2|32148.5|32094.2|32151.6|32094.5|32147.7|32090.2|7
1641354600000|2022-01-05 03:50:00|32155.1|32085.3|32155.9|32087.6|32159.2|32091.4|32154.6|32085.3|23
1641354610000|2022-01-05 03:50:10|32156.1|32088|32152.9|32086.1|32157.5|32088.5|32152.4|32085.6|17
1641354620000|2022-01-05 03:50:20|32153.2|32085.8|32151.3|32088.9|32155.9|32090.7|32151.3|32085.8|10
1641354630000|2022-01-05 03:50:30|32152.2|32088.1|32152.3|32089.2|32154.7|32089.9|32152.2|32086.3|9
1641354640000|2022-01-05 03:50:40|32151.5|32089.1|32152.1|32082.4|32153.1|32089.1|32149.3|32081.9|6
1641354650000|2022-01-05 03:50:50|32150.3|32085|32151.9|32082.9|32152.9|32085.7|32150.1|32081.4|9
1641354660000|2022-01-05 03:51:00|32152.9|32081.9|32143.5|32092.9|32155.1|32092.9|32143.5|32081.9|9
1641354670000|2022-01-05 03:51:10|32147.7|32088.8|32146.8|32090.4|32147.7|32090.4|32146.8|32088.8|4
1641354680000|2022-01-05 03:51:20|32145.8|32092|32147.1|32090.4|32147.1|32094.2|32145.2|32090.4|5
1641354690000|2022-01-05 03:51:30|32148.6|32089.1|32152.9|32082.9|32154|32090.5|32147.8|32082.3|7
1641354700000|2022-01-05 03:51:40|32152.1|32083.8|32151.4|32084.3|32152.1|32084.9|32151.1|32083.8|7
1641354710000|2022-01-05 03:51:50|32150.7|32085.4|32152.7|32084.3|32152.8|32092|32147.7|32082.8|9
1641354720000|2022-01-05 03:52:00|32152.9|32084.2|32150.3|32086.7|32152.9|32090|32145.4|32084.2|12
1641354730000|2022-01-05 03:52:10|32149.5|32087.7|32151|32087.6|32151.7|32089.7|32148.6|32084.3|13
1641354740000|2022-01-05 03:52:20|32151.2|32087.4|32150.2|32087.8|32151.9|32087.8|32150.2|32085.4|9
1641354750000|2022-01-05 03:52:30|32150.8|32087.6|32152.5|32085.4|32154.2|32087.6|32150.8|32083.3|5
1641354760000|2022-01-05 03:52:40|32151.9|32086.2|32155.1|32093.1|32155.1|32094.2|32147|32085.1|6
1641354770000|2022-01-05 03:52:50|32153.6|32090.3|32149.5|32090.1|32156.3|32090.3|32149.4|32084.7|9
1641354780000|2022-01-05 03:53:00|32150.8|32087.9|32154.9|32089.4|32154.9|32089.5|32150.8|32087.9|8
1641354790000|2022-01-05 03:53:10|32153.8|32088.7|32152.7|32088.5|32154.6|32092.1|32150.6|32088.5|12
1641354800000|2022-01-05 03:53:20|32152.1|32089.2|32155.7|32087.3|32155.7|32089.2|32152.1|32081.6|9
1641354810000|2022-01-05 03:53:30|32155.1|32087.7|32155.8|32087|32156.6|32087.7|32153.7|32085.4|11
1641354820000|2022-01-05 03:53:40|32155.1|32088|32149.3|32089.5|32155.1|32092.6|32147.5|32087.2|9
1641354830000|2022-01-05 03:53:50|32148.7|32090.3|32146.1|32091.8|32148.7|32092.6|32144.2|32090.2|6
1641354840000|2022-01-05 03:54:00|32150.6|32087.2|32151.8|32087.7|32151.8|32092.3|32147.3|32087.2|6
1641354850000|2022-01-05 03:54:10|32150.5|32089|32153.1|32090.1|32153.1|32090.1|32149.7|32086.5|8
1641354860000|2022-01-05 03:54:20|32152.9|32089.2|32152.4|32089.4|32153.6|32091.1|32152.4|32089.1|8
1641354870000|2022-01-05 03:54:30|32151.3|32091.1|32151.8|32090.4|32151.8|32091.1|32151.3|32089.5|4
1641354880000|2022-01-05 03:54:40|32152|32090.9|32150.1|32090.6|32154.3|32091.1|32150.1|32089.2|8
1641354890000|2022-01-05 03:54:50|32150.5|32090.7|32154.3|32088.9|32156.2|32091.2|32147.2|32087.6|10
1641354900000|2022-01-05 03:55:00|32155.3|32089.8|32152|32089.5|32155.3|32089.8|32152|32088.6|6
1641354910000|2022-01-05 03:55:10|32152.5|32089.2|32151.4|32089|32154.1|32090|32151.4|32087.4|13
1641354920000|2022-01-05 03:55:20|32150.6|32088.1|32156.9|32085.8|32156.9|32090.8|32150.5|32085.8|7
1641354930000|2022-01-05 03:55:30|32155.3|32085.9|32156.9|32078.5|32156.9|32092.5|32151.1|32078.5|12
1641354940000|2022-01-05 03:55:40|32154.3|32080.9|32153.3|32089|32156.7|32092.5|32150.6|32080.9|17
1641354950000|2022-01-05 03:55:50|32155|32086.3|32155.5|32088.7|32155.5|32090.9|32152.1|32086.3|7
1641354960000|2022-01-05 03:56:00|32155.6|32088.2|32157.3|32089.1|32158.2|32089.5|32153.2|32086.5|12
1641354970000|2022-01-05 03:56:10|32155.9|32088.5|32150.4|32088.9|32157.5|32088.9|32150.4|32086.8|12
1641354980000|2022-01-05 03:56:20|32150.2|32089|32150.2|32090.9|32153.3|32090.9|32150.1|32084.9|9
1641354990000|2022-01-05 03:56:30|32152.2|32087.9|32154.8|32089.5|32154.8|32090|32148|32086.8|8
1641355000000|2022-01-05 03:56:40|32154.9|32088.4|32151.1|32090.3|32155.8|32090.3|32151.1|32087.2|11
1641355010000|2022-01-05 03:56:50|32151.9|32088.8|32153.1|32090.5|32155.5|32091.2|32151.9|32086.3|15
1641355020000|2022-01-05 03:57:00|32154|32091.9|32151.9|32094.1|32155.2|32094.1|32149.8|32089.5|12
1641355030000|2022-01-05 03:57:10|32151.5|32093.2|32151.6|32089.6|32152.2|32094|32149.8|32088.7|10
1641355040000|2022-01-05 03:57:20|32151.8|32089.5|32161.8|32085|32161.8|32093.2|32150.3|32081.7|24
1641355050000|2022-01-05 03:57:30|32153.4|32088.8|32151.1|32088.4|32161.7|32088.8|32150.9|32080.9|8
1641355060000|2022-01-05 03:57:40|32150.9|32088.3|32153|32090.5|32153.4|32092.7|32150.3|32087.9|7
1641355070000|2022-01-05 03:57:50|32152.5|32090.9|32156.5|32088.6|32158|32092.4|32152.5|32088|10
1641355080000|2022-01-05 03:58:00|32157.2|32088.3|32154.5|32085.5|32157.6|32088.7|32153.8|32083.1|8
1641355090000|2022-01-05 03:58:10|32154|32085.9|32155|32090.1|32155.8|32090.7|32153.6|32084.6|11
1641355100000|2022-01-05 03:58:20|32154.6|32090.4|32152.4|32097.2|32158.6|32097.2|32152|32089.2|23
1641355110000|2022-01-05 03:58:30|32155.3|32092.4|32154|32091.6|32155.3|32092.4|32153.4|32089.9|4
1641355120000|2022-01-05 03:58:40|32153.5|32093.3|32155.9|32095.3|32155.9|32095.3|32153.5|32092.9|5
1641355130000|2022-01-05 03:58:50|32155.5|32095.2|32160.2|32090.2|32160.2|32095.3|32155.5|32089|9
1641355140000|2022-01-05 03:59:00|32158.8|32089.6|32156|32090.9|32158.8|32092.5|32155|32088|13
1641355150000|2022-01-05 03:59:10|32155.6|32088.8|32156|32089.5|32156.5|32090.3|32154.3|32088.2|7
1641355160000|2022-01-05 03:59:20|32155|32091.1|32155|32087.6|32160|32098.9|32153.8|32087.6|20
1641355170000|2022-01-05 03:59:30|32153.8|32088|32155.7|32087.9|32157|32089.5|32153.3|32087.2|12
1641355180000|2022-01-05 03:59:40|32156.3|32088.6|32155.9|32089|32157.6|32093.4|32153.5|32087.3|8
1641355190000|2022-01-05 03:59:50|32159.1|32091.3|32158.5|32090.5|32159.1|32095.6|32154.4|32088.5|16
1641355200000|2022-01-05 04:00:00|32159|32088.6|32157.6|32088.8|32159|32091.1|32155.3|32086.6|17
1641355210000|2022-01-05 04:00:10|32156.9|32089.2|32151.9|32089.5|32157.6|32089.6|32151.9|32086.4|11
1641355220000|2022-01-05 04:00:20|32151.7|32089.8|32154.1|32093.6|32155.2|32095.5|32151.7|32088.9|10
1641355230000|2022-01-05 04:00:30|32157.1|32089|32157.9|32086.9|32159.2|32092.3|32152.5|32086.9|8
1641355240000|2022-01-05 04:00:40|32156.9|32087.7|32156.3|32087.8|32157.8|32088.3|32156|32086.7|6
1641355250000|2022-01-05 04:00:50|32154.1|32093.5|32158.3|32089.4|32158.9|32095.3|32154.1|32089.4|14
1641355260000|2022-01-05 04:01:00|32157.9|32087.7|32159.5|32089.9|32159.5|32092.3|32156|32087.7|12
1641355270000|2022-01-05 04:01:10|32154|32096.6|32155.1|32086.6|32161.8|32096.6|32149.3|32081.7|16
1641355280000|2022-01-05 04:01:20|32154.5|32088.1|32156.2|32091.4|32158.8|32093.3|32153.8|32084.2|11
1641355290000|2022-01-05 04:01:30|32157.5|32089.1|32159.8|32091.9|32160.7|32092.1|32157.5|32089.1|10
1641355300000|2022-01-05 04:01:40|32159.6|32092.3|32160.6|32091.2|32161.6|32092.5|32157.3|32087.7|24
1641355310000|2022-01-05 04:01:50|32161.3|32090.9|32161.7|32093.1|32163.2|32095.6|32160.7|32090.6|40
1641355320000|2022-01-05 04:02:00|32162.3|32093.9|32159.6|32094.4|32163.1|32094.4|32157.9|32091.6|40
1641355330000|2022-01-05 04:02:10|32159.5|32094.5|32160.4|32093.6|32163.6|32097.7|32157.3|32092.1|39
1641355340000|2022-01-05 04:02:20|32163.2|32088.9|32163.1|32087.6|32164.1|32091.3|32160.3|32087.4|23
1641355350000|2022-01-05 04:02:30|32162.9|32087.7|32162|32088.7|32163.8|32090.7|32161.4|32087.4|11
1641355360000|2022-01-05 04:02:40|32162.8|32088.6|32158.5|32089.3|32163.4|32090.9|32157.8|32087.8|11
1641355370000|2022-01-05 04:02:50|32157.1|32092.5|32160.1|32093.6|32160.1|32093.6|32157.1|32090.3|14
1641355380000|2022-01-05 04:03:00|32161.3|32094.1|32153.8|32093.3|32161.3|32094.3|32153.8|32086.7|12
1641355390000|2022-01-05 04:03:10|32153.4|32094.2|32158.9|32093.5|32160.8|32094.3|32153.4|32090.9|15
1641355400000|2022-01-05 04:03:20|32158.8|32093.3|32157.2|32094.2|32161.4|32095|32157.2|32093.3|11
1641355410000|2022-01-05 04:03:30|32161.4|32096.7|32159.2|32098.9|32162.2|32098.9|32159.2|32095.8|9
1641355420000|2022-01-05 04:03:40|32160.4|32096.3|32160|32097.9|32160.6|32098.1|32159.2|32096.3|7
1641355430000|2022-01-05 04:03:50|32158.7|32097.2|32162|32093.1|32163.1|32098.2|32152.5|32087.9|13
1641355440000|2022-01-05 04:04:00|32161.4|32093.7|32164.3|32095.8|32165.7|32098.8|32157.1|32092|15
1641355450000|2022-01-05 04:04:10|32162.4|32097.3|32164.7|32093.7|32166.7|32098.6|32162.3|32093.7|8
1641355460000|2022-01-05 04:04:20|32165.2|32093.2|32163|32098.5|32165.7|32101|32163|32093.2|13
1641355470000|2022-01-05 04:04:30|32163.6|32097.1|32163.5|32096.5|32165.8|32098.6|32163.5|32096.5|12
1641355480000|2022-01-05 04:04:40|32164.5|32094.7|32163.4|32095|32164.8|32100.3|32161.3|32094.5|13
1641355490000|2022-01-05 04:04:50|32162.2|32097.1|32159.1|32098.1|32163.6|32098.1|32159.1|32094.6|14
1641355500000|2022-01-05 04:05:00|32162.9|32098.3|32163.2|32097.4|32165.2|32098.4|32162.4|32096.4|13
1641355510000|2022-01-05 04:05:10|32162.2|32097.3|32164.1|32101.1|32164.3|32101.9|32162.2|32097.3|6
1641355520000|2022-01-05 04:05:20|32163.3|32100.9|32164.2|32100.1|32164.2|32100.9|32163.3|32098.9|4
1641355530000|2022-01-05 04:05:30|32161|32098.8|32168.2|32091|32171.1|32104.5|32160.2|32091|16
1641355540000|2022-01-05 04:05:40|32163.7|32092.3|32174.7|32089.2|32174.7|32098|32163.7|32089.2|5
1641355550000|2022-01-05 04:05:50|32166.4|32097.4|32166.2|32098|32169.5|32103.5|32164.1|32097|14
1641355560000|2022-01-05 04:06:00|32167.7|32098.8|32165.4|32097.6|32169.7|32098.8|32165.4|32093|16
1641355570000|2022-01-05 04:06:10|32169.6|32092.2|32169.3|32097.4|32170.9|32099.6|32165.5|32088|14
1641355580000|2022-01-05 04:06:20|32169.1|32098|32169.6|32096.9|32171.4|32098.6|32168.9|32095|12
1641355590000|2022-01-05 04:06:30|32167.5|32099.9|32171.4|32093.8|32171.4|32100.6|32166.2|32093.8|17
1641355600000|2022-01-05 04:06:40|32166.9|32098.5|32170.3|32095.1|32173.1|32099.5|32166.6|32092.1|26
1641355610000|2022-01-05 04:06:50|32170.9|32094.1|32169.7|32096.4|32170.9|32097.2|32166.9|32092.6|18
1641355620000|2022-01-05 04:07:00|32169.5|32097.3|32168.4|32098.8|32170.3|32100.6|32166.6|32095.5|24
1641355630000|2022-01-05 04:07:10|32169.4|32097.8|32168.9|32097.3|32170.7|32098.6|32168.3|32094.3|17
1641355640000|2022-01-05 04:07:20|32168.1|32097.8|32171|32094.6|32171|32098.9|32168.1|32094.6|16
1641355650000|2022-01-05 04:07:30|32170.2|32095.5|32167|32098.3|32173.6|32102.7|32161.8|32093.8|16
1641355660000|2022-01-05 04:07:40|32168.8|32094.3|32174.4|32095.9|32174.6|32098|32165|32090.5|12
1641355670000|2022-01-05 04:07:50|32175|32095.5|32169.6|32094.8|32175|32098.4|32166.6|32094.8|22
1641355680000|2022-01-05 04:08:00|32169.8|32094.7|32165.2|32102.7|32169.8|32107.2|32163.3|32094.7|13
1641355690000|2022-01-05 04:08:10|32169|32103|32170.2|32100.5|32170.4|32103|32167.4|32095.6|12
1641355700000|2022-01-05 04:08:20|32169.7|32099.9|32165.5|32096.7|32170|32100.3|32165.5|32096.7|10
1641355710000|2022-01-05 04:08:30|32165.8|32096.2|32169.2|32105.2|32171.5|32105.2|32165.8|32091.2|9
1641355720000|2022-01-05 04:08:40|32170.2|32102.1|32165.7|32101|32171|32102.4|32165.4|32098.9|17
1641355730000|2022-01-05 04:08:50|32165.1|32102.5|32169.2|32101.8|32170.3|32103.1|32165.1|32100.6|9
1641355740000|2022-01-05 04:09:00|32168.9|32101.9|32166.1|32105.8|32168.9|32105.8|32165.5|32098.6|9
1641355750000|2022-01-05 04:09:10|32164.8|32102.3|32165.2|32104.1|32169.7|32105.5|32164.6|32098.9|16
1641355760000|2022-01-05 04:09:20|32166.3|32102.6|32165|32103.2|32167.7|32109.2|32164.4|32102.6|10
1641355770000|2022-01-05 04:09:30|32164.9|32102|32170.1|32098.8|32170.3|32102|32164.9|32098.8|9
1641355780000|2022-01-05 04:09:40|32169.5|32101.9|32165.1|32101.3|32169.5|32101.9|32164.8|32100.7|5
1641355790000|2022-01-05 04:09:50|32165.8|32101.5|32164.1|32102.9|32167.5|32106.6|32163.6|32098.7|12
1641355800000|2022-01-05 04:10:00|32164.3|32102.7|32171.4|32102|32172.1|32103.5|32163.7|32100.9|11
1641355810000|2022-01-05 04:10:10|32171.6|32101.1|32171.4|32099.5|32173.2|32101.3|32170.1|32096.9|13
1641355820000|2022-01-05 04:10:20|32170.9|32099|32167.4|32102.3|32171|32105.2|32167.4|32099|9
1641355830000|2022-01-05 04:10:30|32169.7|32099.9|32169.4|32104.9|32172.5|32104.9|32168|32099.8|14
1641355840000|2022-01-05 04:10:40|32169.5|32105|32169.5|32099.8|32169.6|32105.8|32164.6|32099.8|13
1641355850000|2022-01-05 04:10:50|32168.1|32099.9|32168|32102.2|32169.7|32102.4|32167.6|32099.2|13
1641355860000|2022-01-05 04:11:00|32168.5|32102|32168|32101.1|32169.8|32102|32168|32099.8|7
1641355870000|2022-01-05 04:11:10|32168.1|32100.5|32169.6|32103|32171.7|32104.5|32167.6|32099.6|12
1641355880000|2022-01-05 04:11:20|32171|32101.5|32169|32102.8|32171.4|32103.1|32169|32101.5|9
1641355890000|2022-01-05 04:11:30|32169.7|32101.2|32168.8|32102.1|32169.7|32102.3|32165.4|32097.8|20
1641355900000|2022-01-05 04:11:40|32169.4|32101.8|32169.6|32100.6|32171.2|32105.5|32167.7|32100.6|12
1641355910000|2022-01-05 04:11:50|32168.6|32101.9|32168.6|32102.8|32170.4|32102.8|32168.4|32099.8|13
1641355920000|2022-01-05 04:12:00|32168.8|32101.7|32166.7|32100.6|32170|32105.7|32166|32100.6|14
1641355930000|2022-01-05 04:12:10|32168.1|32100|32168.6|32096.9|32169.5|32100|32167.4|32096.2|11
1641355940000|2022-01-05 04:12:20|32167.2|32098.6|32170.1|32102.2|32170.1|32104.8|32165.2|32098.3|13
1641355950000|2022-01-05 04:12:30|32169.7|32101.9|32167.8|32100.7|32170.5|32103|32167.8|32099.9|16
1641355960000|2022-01-05 04:12:40|32168.3|32101.2|32171.3|32103|32171.3|32103.6|32167.1|32100.3|9
1641355970000|2022-01-05 04:12:50|32170.9|32102.8|32170.4|32100.8|32171.5|32106.3|32169.1|32100.8|15
1641355980000|2022-01-05 04:13:00|32169.7|32100.2|32173.2|32102.2|32173.2|32103.5|32169|32098.4|12
1641355990000|2022-01-05 04:13:10|32172.5|32101.8|32168|32105.5|32172.5|32109.3|32167.2|32101.2|9
1641356000000|2022-01-05 04:13:20|32168.8|32104.1|32168.7|32102|32171.3|32107.2|32167|32100.5|9
1641356010000|2022-01-05 04:13:30|32167.6|32103.1|32167|32102.2|32168.3|32104.2|32166.9|32101.7|8
1641356020000|2022-01-05 04:13:40|32168|32106.7|32167.7|32102.6|32168|32107.5|32167.4|32102.6|4
1641356030000|2022-01-05 04:13:50|32167.1|32103.2|32179.1|32102.9|32179.1|32109.6|32165.8|32100|9
1641356040000|2022-01-05 04:14:00|32179.4|32104.6|32171.7|32106|32179.4|32108.7|32170.8|32101.1|20
1641356050000|2022-01-05 04:14:10|32172|32105.9|32172.8|32106.1|32175.1|32106.1|32172|32103.1|6
1641356060000|2022-01-05 04:14:20|32170.8|32107.1|32171|32102.9|32174.5|32108.7|32170.6|32101.5|17
1641356070000|2022-01-05 04:14:30|32171.4|32102.6|32172.1|32102.1|32173|32104.1|32170.3|32101.3|8
1641356080000|2022-01-05 04:14:40|32171.5|32102.5|32170.9|32102.9|32171.9|32103.7|32170.3|32102.1|5
1641356090000|2022-01-05 04:14:50|32170.2|32104.1|32172|32103.1|32176.7|32112.1|32168.9|32101.5|24
1641356100000|2022-01-05 04:15:00|32171.6|32103.7|32169.8|32105.2|32173.3|32105.4|32169.8|32103|13
1641356110000|2022-01-05 04:15:10|32169.3|32103.3|32170.6|32101|32171.8|32103.3|32166.7|32099|26
1641356120000|2022-01-05 04:15:20|32171|32101.4|32169.8|32100|32172.7|32102.1|32169.6|32099.8|21
1641356130000|2022-01-05 04:15:30|32169.1|32099.5|32171.1|32101.7|32171.1|32102|32167.2|32098.3|13
1641356140000|2022-01-05 04:15:40|32170.8|32101.4|32167.9|32098.4|32171|32105.8|32166.6|32097.2|18
1641356150000|2022-01-05 04:15:50|32166.6|32099.5|32167.1|32097|32169.3|32099.5|32166.3|32095.3|17
1641356160000|2022-01-05 04:16:00|32167.8|32096.1|32164.3|32101.1|32167.8|32102.3|32163.4|32096.1|12
1641356170000|2022-01-05 04:16:10|32165.2|32100|32166.3|32097.5|32166.6|32100.2|32164.6|32097.1|8
1641356180000|2022-01-05 04:16:20|32165|32098.9|32167.2|32099.1|32168|32102.3|32165|32098.5|14
1641356190000|2022-01-05 04:16:30|32167.5|32098.2|32164.9|32098.7|32169.8|32106.4|32164.9|32098.2|16
1641356200000|2022-01-05 04:16:40|32165.2|32098.2|32170.1|32100.3|32171.3|32106.5|32164.2|32096.7|18
1641356210000|2022-01-05 04:16:50|32169.1|32099.5|32169.6|32097.7|32169.6|32101.6|32167.7|32097.7|9
1641356220000|2022-01-05 04:17:00|32170.2|32100.6|32168|32099.6|32170.2|32104.7|32165.4|32099.5|9
1641356230000|2022-01-05 04:17:10|32166.3|32101.3|32169.6|32100.9|32171.5|32101.3|32166.3|32097.2|18
1641356240000|2022-01-05 04:17:20|32170.1|32100.3|32168.9|32098.9|32171|32100.3|32168.9|32098.6|6
1641356250000|2022-01-05 04:17:30|32168.5|32098.8|32169.9|32097.4|32171.1|32103.4|32167.3|32097.4|11
1641356260000|2022-01-05 04:17:40|32168.6|32098.1|32168.7|32100.4|32171.4|32102|32167.4|32097.8|11
1641356270000|2022-01-05 04:17:50|32169|32100.2|32166.2|32100.6|32170.8|32105.7|32164.4|32099.1|10
1641356280000|2022-01-05 04:18:00|32166.7|32100.2|32169.6|32101|32170.7|32101.9|32166|32098.6|16
1641356290000|2022-01-05 04:18:10|32169.4|32101.1|32168.9|32099.7|32170.4|32101.6|32168.3|32099.2|15
1641356300000|2022-01-05 04:18:20|32170.1|32100.1|32169.1|32099.9|32170.9|32101.9|32169|32099.8|15
1641356310000|2022-01-05 04:18:30|32168.5|32098.7|32168.7|32100.7|32169.3|32102|32167.8|32097.8|9
1641356320000|2022-01-05 04:18:40|32167.8|32101.4|32168.5|32097.3|32171.3|32104.4|32167.7|32096.9|14
1641356330000|2022-01-05 04:18:50|32167.6|32098.9|32167.7|32099.9|32168.2|32103|32163.7|32097.4|14
1641356340000|2022-01-05 04:19:00|32168.1|32100.3|32170.2|32101|32171|32101.1|32165.3|32098.4|19
1641356350000|2022-01-05 04:19:10|32170.1|32100.9|32170.6|32102.4|32170.9|32102.8|32168.8|32099.3|18
1641356360000|2022-01-05 04:19:20|32170.4|32101.7|32165.8|32097.1|32171.8|32101.7|32164.7|32095.3|20
1641356370000|2022-01-05 04:19:30|32166.3|32097.7|32168.2|32100.8|32169.8|32102.1|32166.3|32097.4|17
1641356380000|2022-01-05 04:19:40|32167.9|32099.6|32165.4|32101|32169.4|32103.2|32162.9|32097.7|10
1641356390000|2022-01-05 04:19:50|32165.1|32102.1|32166.3|32099.8|32168.6|32102.1|32164.9|32098.3|15
1641356400000|2022-01-05 04:20:00|32165.9|32100.2|32170.2|32101.5|32170.2|32101.7|32165.9|32098.6|12
1641356410000|2022-01-05 04:20:10|32169.9|32101.2|32166.9|32099.2|32169.9|32101.4|32166.9|32099.2|8
1641356420000|2022-01-05 04:20:20|32166.1|32100|32170.1|32100.9|32171|32102.6|32166.1|32100|11
1641356430000|2022-01-05 04:20:30|32169.7|32098.7|32169.3|32099.8|32169.9|32101.4|32167.9|32096.7|9
1641356440000|2022-01-05 04:20:40|32164.2|32102.7|32167.2|32099.1|32167.2|32102.9|32163.8|32098.1|12
1641356450000|2022-01-05 04:20:50|32166.8|32100.3|32168.2|32102.8|32168.2|32103.4|32165.2|32099.3|11
1641356460000|2022-01-05 04:21:00|32167.1|32101.4|32168.3|32097.5|32169.4|32101.4|32167.1|32097.5|14
1641356470000|2022-01-05 04:21:10|32168.4|32097.2|32169.8|32099.5|32172.3|32102.9|32165.7|32095.4|16
1641356480000|2022-01-05 04:21:20|32166.2|32101.2|32168|32097.9|32169.9|32101.5|32164.7|32094.2|19
1641356490000|2022-01-05 04:21:30|32170.2|32100.5|32167.3|32099.3|32170.2|32101.9|32163|32097.8|19
1641356500000|2022-01-05 04:21:40|32166.9|32099.6|32170|32102.2|32170|32102.2|32166.6|32098.9|15
1641356510000|2022-01-05 04:21:50|32169.4|32101.4|32168.9|32099.5|32169.4|32101.4|32167.3|32098.7|11
1641356520000|2022-01-05 04:22:00|32169.5|32099.1|32170.5|32100.7|32171.3|32102.1|32165.1|32097|11
1641356530000|2022-01-05 04:22:10|32169.3|32100.5|32164.5|32095.7|32169.3|32100.5|32164.2|32095.7|13
1641356540000|2022-01-05 04:22:20|32163.7|32097.4|32167.4|32098.9|32168.6|32100.7|32163.7|32094.4|11
1641356550000|2022-01-05 04:22:30|32164.6|32101|32166.2|32098.2|32166.2|32101|32164.1|32098.2|10
1641356560000|2022-01-05 04:22:40|32165.7|32094.9|32164.2|32096.1|32165.7|32097.7|32163.5|32094.9|6
1641356570000|2022-01-05 04:22:50|32164.4|32095.6|32170.2|32102|32170.2|32102|32163.7|32095.6|8
1641356580000|2022-01-05 04:23:00|32170.1|32101.1|32165.4|32101|32170.1|32101.1|32164|32096.3|14
1641356590000|2022-01-05 04:23:10|32166.8|32096.6|32168.5|32096.6|32169.5|32100.6|32166.6|32096.6|12
1641356600000|2022-01-05 04:23:20|32167.6|32097.4|32167.6|32101.8|32168.7|32101.8|32163.7|32096.8|12
1641356610000|2022-01-05 04:23:30|32166.5|32101.6|32169.3|32099.2|32170.4|32101.6|32166.2|32097|15
1641356620000|2022-01-05 04:23:40|32169|32098.9|32169.4|32101.9|32169.4|32101.9|32166.8|32096.1|13
1641356630000|2022-01-05 04:23:50|32168.3|32101|32166.6|32097.1|32169.7|32101|32166.6|32097|13
1641356640000|2022-01-05 04:24:00|32168.3|32098.9|32166.3|32097.3|32171.2|32101.6|32164.5|32096.3|16
1641356650000|2022-01-05 04:24:10|32166|32100.5|32166.1|32098.4|32166.2|32100.5|32162.6|32093.6|13
1641356660000|2022-01-05 04:24:20|32162.1|32100.4|32163|32097.7|32164.4|32100.4|32162.1|32096.9|15
1641356670000|2022-01-05 04:24:30|32160|32098.7|32169|32098.1|32169.1|32099.3|32160|32093.4|11
1641356680000|2022-01-05 04:24:40|32168.5|32098.8|32168.9|32100.2|32169.4|32102|32167.1|32097.6|9
1641356690000|2022-01-05 04:24:50|32168.7|32101.2|32166.4|32100.4|32169|32101.5|32166.4|32098.8|8
1641356700000|2022-01-05 04:25:00|32166.8|32101.2|32168.4|32094.6|32168.4|32101.2|32165.7|32094.6|10
1641356710000|2022-01-05 04:25:10|32165.9|32097.5|32168|32101.7|32168|32101.8|32159.9|32097.4|9
1641356720000|2022-01-05 04:25:20|32167.4|32101.2|32167.1|32098|32168.3|32101.2|32165.6|32096.9|10
1641356730000|2022-01-05 04:25:30|32166.4|32098.8|32166.3|32099.9|32167.6|32099.9|32166|32097.4|10
1641356740000|2022-01-05 04:25:40|32164.3|32098.7|32167.2|32102.6|32167.2|32102.6|32163.9|32096.6|8
1641356750000|2022-01-05 04:25:50|32166.2|32102.9|32164.6|32100.8|32166.2|32102.9|32164.6|32100.4|10
1641356760000|2022-01-05 04:26:00|32165.1|32100.4|32169.1|32108.3|32169.1|32108.3|32162.4|32098.3|4
1641356770000|2022-01-05 04:26:10|32160.9|32108.9|32164.2|32097.3|32164.2|32108.9|32160.5|32097.3|6
1641356780000|2022-01-05 04:26:20|32168.8|32099|32168.4|32102.5|32168.8|32102.5|32165.4|32096.5|11
1641356790000|2022-01-05 04:26:30|32167.4|32102.3|32166.5|32100.7|32168.2|32102.3|32166.5|32100.2|4
1641356800000|2022-01-05 04:26:40|32164.6|32101.7|32168.3|32100.1|32168.6|32101.7|32164.6|32096.9|9
1641356810000|2022-01-05 04:26:50|32167.4|32099.3|32166.2|32099.1|32169.7|32101|32165.3|32097.5|12
1641356820000|2022-01-05 04:27:00|32166.4|32099.8|32167.1|32104.3|32170.9|32104.3|32164.3|32098.2|18
1641356830000|2022-01-05 04:27:10|32165|32103.6|32169.4|32100.2|32169.9|32103.6|32164.1|32097.8|16
1641356840000|2022-01-05 04:27:20|32170.5|32099.9|32168.7|32102.7|32170.5|32102.7|32167.5|32099.9|8
1641356850000|2022-01-05 04:27:30|32170.1|32100.7|32167.8|32098.6|32170.1|32101.1|32166.9|32098.2|10
1641356860000|2022-01-05 04:27:40|32167|32099.7|32169.8|32104.6|32171.6|32104.6|32167|32099.2|13
1641356870000|2022-01-05 04:27:50|32168.5|32105|32171.5|32101.7|32174.4|32106.6|32168.5|32099.6|18
1641356880000|2022-01-05 04:28:00|32173.2|32099.9|32175.2|32104.4|32175.2|32106.5|32170|32099|11
1641356890000|2022-01-05 04:28:10|32175|32103.7|32173.4|32102.9|32175.3|32104|32173.4|32102.3|8
1641356900000|2022-01-05 04:28:20|32172.4|32103.7|32172.6|32106.1|32174|32106.1|32172.4|32102.3|9
1641356910000|2022-01-05 04:28:30|32171.2|32104.3|32172|32101.1|32173|32104.3|32171.2|32101.1|9
1641356920000|2022-01-05 04:28:40|32172.2|32100.9|32166.1|32105.3|32172.2|32106.2|32165|32100.9|8
1641356930000|2022-01-05 04:28:50|32166.3|32105.7|32168.3|32106.6|32169.6|32108.2|32166.3|32104.7|8
1641356940000|2022-01-05 04:29:00|32167.7|32104.9|32173.2|32102.8|32173.2|32108.6|32167.7|32102.8|11
1641356950000|2022-01-05 04:29:10|32172.1|32104.5|32172.8|32100.5|32172.8|32104.6|32170.1|32100.5|8
1641356960000|2022-01-05 04:29:20|32172|32101.4|32171.3|32105.3|32174|32106.7|32171.3|32101.4|12
1641356970000|2022-01-05 04:29:30|32170.6|32105.7|32170.8|32109.4|32175.3|32110.8|32168.9|32101.5|8
1641356980000|2022-01-05 04:29:40|32172|32108.3|32176|32104.7|32177.6|32108.9|32165.8|32104.7|16
1641356990000|2022-01-05 04:29:50|32174.2|32106.1|32175.3|32108.2|32177|32108.6|32173.9|32105.3|14
1641357000000|2022-01-05 04:30:00|32175.9|32108.1|32174|32104.1|32175.9|32108.6|32174|32104|15
1641357010000|2022-01-05 04:30:10|32173.2|32105.4|32172.6|32105.4|32176.4|32107.5|32172.6|32103.7|18
1641357020000|2022-01-05 04:30:20|32172.5|32107.8|32173.8|32104.4|32174.2|32107.8|32172.5|32103.2|8
1641357030000|2022-01-05 04:30:30|32173.7|32105.7|32171.2|32110.6|32174.9|32110.9|32169.3|32105.3|8
1641357040000|2022-01-05 04:30:40|32172.7|32107.8|32171.9|32103.2|32172.7|32107.8|32169.3|32103.2|7
1641357050000|2022-01-05 04:30:50|32170.5|32104.8|32172.7|32102.5|32174.1|32104.8|32170.5|32100.9|14
1641357060000|2022-01-05 04:31:00|32173.4|32101.7|32173.5|32101.8|32175.5|32109|32171.9|32100.5|15
1641357070000|2022-01-05 04:31:10|32175.5|32105.6|32174.1|32103.8|32175.9|32107.1|32172.1|32103.3|13
1641357080000|2022-01-05 04:31:20|32173.4|32103.5|32171.7|32105.6|32176|32108.7|32171.1|32101.9|16
1641357090000|2022-01-05 04:31:30|32172.4|32105.2|32173.6|32104.3|32174.6|32106.8|32168.7|32103.3|15
1641357100000|2022-01-05 04:31:40|32172.4|32104.5|32171.4|32106.1|32172.6|32106.1|32171.3|32103.8|8
1641357110000|2022-01-05 04:31:50|32170.7|32106.5|32174|32106|32177.3|32112|32170.1|32103.8|16
1641357120000|2022-01-05 04:32:00|32174.4|32106.2|32170.8|32106.2|32175.2|32107.1|32166.2|32104.3|14
1641357130000|2022-01-05 04:32:10|32169.4|32108.2|32176.5|32107.4|32177.6|32110.2|32169.1|32106.9|11
1641357140000|2022-01-05 04:32:20|32175.4|32107.6|32175.2|32106.8|32176.4|32107.6|32174.6|32105|12
1641357150000|2022-01-05 04:32:30|32175.6|32106|32172.3|32103.7|32175.6|32106|32171|32103.3|7
1641357160000|2022-01-05 04:32:40|32172.7|32103.3|32177.8|32111.3|32177.9|32111.6|32171.6|32102.6|8
1641357170000|2022-01-05 04:32:50|32182.5|32093.6|32177.3|32107.3|32182.5|32114|32165.3|32093.6|15
1641357180000|2022-01-05 04:33:00|32178.1|32109.6|32179|32110.4|32179.9|32111.1|32175.8|32105.7|15
1641357190000|2022-01-05 04:33:10|32177.3|32110.7|32178.5|32107.8|32178.5|32110.7|32175.3|32106.4|10
1641357200000|2022-01-05 04:33:20|32178|32107.1|32178.1|32105.6|32179.7|32109.6|32176.3|32105.3|16
1641357210000|2022-01-05 04:33:30|32178.8|32105.9|32178.5|32110.8|32179.8|32111.1|32169.6|32103.9|13
1641357220000|2022-01-05 04:33:40|32179.1|32104.7|32177.2|32105|32179.6|32108.8|32171.7|32102.7|12
1641357230000|2022-01-05 04:33:50|32177.1|32105.6|32176|32107.4|32177.3|32112.6|32172.2|32104.2|23
1641357240000|2022-01-05 04:34:00|32177|32105.5|32173.4|32104.3|32177|32109.2|32167.7|32103.4|13
1641357250000|2022-01-05 04:34:10|32171.9|32106|32176.6|32107.3|32176.6|32107.8|32171.9|32104.2|11
1641357260000|2022-01-05 04:34:20|32175.9|32107.1|32177.1|32108.9|32177.1|32110.4|32174.1|32107.1|9
1641357270000|2022-01-05 04:34:30|32176.8|32109.2|32177|32108.2|32177.9|32112.4|32171.1|32107.4|18
1641357280000|2022-01-05 04:34:40|32176.6|32108.9|32172.5|32108.1|32176.6|32115.2|32164.6|32106.2|14
1641357290000|2022-01-05 04:34:50|32178.2|32107.8|32175.2|32110.7|32178.7|32110.7|32174.5|32107.6|13
1641357300000|2022-01-05 04:35:00|32175.7|32111.2|32176.8|32109.3|32179|32115.6|32170.7|32108.8|17
1641357310000|2022-01-05 04:35:10|32177.9|32108.2|32176.1|32107.3|32179.5|32110.1|32175.4|32106.4|17
1641357320000|2022-01-05 04:35:20|32177.7|32105.3|32174.1|32108.5|32178.8|32108.5|32174|32104.9|15
1641357330000|2022-01-05 04:35:30|32172.4|32111.8|32176.8|32109.7|32176.8|32112.4|32172.4|32109.7|8
1641357340000|2022-01-05 04:35:40|32176.1|32108.6|32176.6|32111.1|32178.7|32111.1|32174.9|32106|17
1641357350000|2022-01-05 04:35:50|32176.5|32110.5|32176.1|32107.4|32177.4|32111.2|32175.3|32107.4|14
1641357360000|2022-01-05 04:36:00|32177|32110.6|32175.6|32109.1|32177|32110.6|32175|32107.9|13
1641357370000|2022-01-05 04:36:10|32175.7|32109.8|32179.6|32109.2|32179.6|32110.1|32173.9|32108.4|13
1641357380000|2022-01-05 04:36:20|32179.9|32109.5|32173.9|32113.9|32180.2|32114.5|32173.9|32109.1|13
1641357390000|2022-01-05 04:36:30|32174.4|32113.8|32175.8|32108.1|32176.5|32113.8|32168.5|32106.7|11
1641357400000|2022-01-05 04:36:40|32176.5|32107.6|32173.3|32111.3|32176.7|32111.3|32173.3|32105.4|11
1641357410000|2022-01-05 04:36:50|32172.8|32111.5|32171.5|32112.4|32177.1|32112.4|32171.3|32106.2|21
1641357420000|2022-01-05 04:37:00|32173.2|32109.1|32176.1|32110.1|32178.2|32113.4|32172.8|32106.8|10
1641357430000|2022-01-05 04:37:10|32174.3|32113.8|32177|32108.4|32178.1|32113.8|32174.3|32108.4|16
1641357440000|2022-01-05 04:37:20|32176.2|32108.8|32177|32108.4|32178.1|32111.5|32175.9|32108.1|10
1641357450000|2022-01-05 04:37:30|32176|32108.7|32171.9|32108.7|32177.1|32110.5|32169.9|32107.2|15
1641357460000|2022-01-05 04:37:40|32172.6|32108.3|32173.7|32107.3|32173.7|32109|32172|32107.3|7
1641357470000|2022-01-05 04:37:50|32171.7|32109.5|32174.1|32106.6|32175.1|32109.5|32171.7|32105.4|5
1641357480000|2022-01-05 04:38:00|32177|32103.9|32175.8|32111.1|32177.4|32111.1|32172.5|32103.9|10
1641357490000|2022-01-05 04:38:10|32174.9|32111.4|32178.3|32106|32179.7|32111.4|32174.9|32105.1|15
1641357500000|2022-01-05 04:38:20|32177.5|32106.6|32174.1|32107.7|32178.8|32109.7|32174.1|32105.6|13
1641357510000|2022-01-05 04:38:30|32175.5|32106.4|32174.4|32108.6|32178.8|32111.4|32173.2|32106.4|15
1641357520000|2022-01-05 04:38:40|32176.4|32106.3|32177.4|32105.4|32180.1|32109.5|32176.4|32105.2|17
1641357530000|2022-01-05 04:38:50|32176.4|32107.1|32176.3|32106.6|32177.4|32108|32175.8|32105.4|7
1641357540000|2022-01-05 04:39:00|32176.1|32106.4|32174.7|32106.4|32176.7|32109|32172.7|32105.9|13
1641357550000|2022-01-05 04:39:10|32174.2|32106.7|32174.3|32110.2|32175|32110.2|32172.8|32106.6|12
1641357560000|2022-01-05 04:39:20|32174.2|32109.5|32175.1|32108.5|32175.1|32111.5|32172.2|32108.5|10
1641357570000|2022-01-05 04:39:30|32174.5|32108.1|32171.9|32107.2|32176|32108.5|32171.6|32105|16
1641357580000|2022-01-05 04:39:40|32172.3|32107.7|32174.2|32104.1|32174.2|32108.4|32171.4|32104.1|10
1641357590000|2022-01-05 04:39:50|32173.4|32104.9|32168.7|32110.2|32173.8|32110.2|32168.7|32104.3|10
1641357600000|2022-01-05 04:40:00|32170.1|32111|32173.7|32104.1|32178.1|32111|32170.1|32101.4|18
1641357610000|2022-01-05 04:40:10|32175.7|32102.3|32171.7|32106.1|32175.7|32110.3|32167.8|32102.3|10
1641357620000|2022-01-05 04:40:20|32170.2|32107.4|32174.4|32106.1|32178.4|32108.5|32170.2|32103.8|12
1641357630000|2022-01-05 04:40:30|32175|32106.5|32172.2|32110.1|32175.4|32110.1|32169.6|32105.3|11
1641357640000|2022-01-05 04:40:40|32171.6|32110|32169.9|32107.3|32177|32111.8|32168.3|32104.9|28
1641357650000|2022-01-05 04:40:50|32168|32109.7|32170.6|32107.6|32175.3|32109.8|32167.4|32104.8|14
1641357660000|2022-01-05 04:41:00|32170.3|32108.1|32176.5|32105.3|32177.4|32108.3|32170.1|32103.7|22
1641357670000|2022-01-05 04:41:10|32173.7|32106.5|32177.2|32105.9|32177.3|32106.5|32173.2|32103.1|11
1641357680000|2022-01-05 04:41:20|32175.6|32105.1|32175.7|32105.5|32177.4|32108.3|32167.6|32104.6|15
1641357690000|2022-01-05 04:41:30|32174.3|32109.1|32165.7|32108.8|32176.4|32111.5|32165.7|32105|13
1641357700000|2022-01-05 04:41:40|32167.5|32107.3|32175.1|32118.4|32178.1|32118.4|32167.5|32105.8|16
1641357710000|2022-01-05 04:41:50|32174.7|32111.5|32172.4|32113.3|32175.1|32118.1|32171.1|32111.5|20
1641357720000|2022-01-05 04:42:00|32174.1|32113.4|32170.9|32112.1|32174.1|32117.9|32169.7|32111|18
1641357730000|2022-01-05 04:42:10|32169.1|32112.4|32172.6|32113.3|32172.9|32113.7|32168.4|32110.8|19
1641357740000|2022-01-05 04:42:20|32172|32112.4|32173.6|32113|32176|32116.9|32165.9|32109.5|14
1641357750000|2022-01-05 04:42:30|32165.4|32114.3|32168.7|32111.8|32169.2|32116.8|32165.4|32107.9|12
1641357760000|2022-01-05 04:42:40|32163.8|32113.1|32168.6|32110.8|32169.2|32113.1|32163.8|32109.4|10
1641357770000|2022-01-05 04:42:50|32168.3|32111.7|32169.7|32106.7|32169.7|32111.7|32164.9|32106.7|9
1641357780000|2022-01-05 04:43:00|32169.8|32107.8|32174.7|32104|32174.7|32114.3|32166.2|32104|19
1641357790000|2022-01-05 04:43:10|32172.9|32103.8|32170.2|32107.9|32172.9|32109.6|32165.4|32103.6|19
1641357800000|2022-01-05 04:43:20|32169.9|32107.5|32171.2|32107.2|32172|32107.9|32167.3|32103.6|20
1641357810000|2022-01-05 04:43:30|32170.9|32107|32168.3|32102.4|32170.9|32107.7|32167.3|32102.4|19
1641357820000|2022-01-05 04:43:40|32168.5|32101.8|32169|32101.2|32169.2|32103.4|32164.7|32099.9|14
1641357830000|2022-01-05 04:43:50|32168.3|32102|32171|32103.1|32171.9|32104.1|32166.9|32101.5|17
1641357840000|2022-01-05 04:44:00|32170.7|32102.8|32165.8|32107.8|32171.6|32107.8|32165.8|32102.3|12
1641357850000|2022-01-05 04:44:10|32167.9|32101.9|32169.4|32097.9|32171.9|32106.7|32157.4|32097.9|13
1641357860000|2022-01-05 04:44:20|32164.7|32102.8|32167.1|32106.4|32171.4|32106.4|32164.7|32096.5|13
1641357870000|2022-01-05 04:44:30|32168|32106.5|32167.8|32104.8|32170.2|32106.5|32166.7|32104.7|11
1641357880000|2022-01-05 04:44:40|32167.9|32104.2|32167.1|32105.5|32169.9|32105.5|32166.9|32099.8|13
1641357890000|2022-01-05 04:44:50|32166.5|32105.7|32164.2|32107.2|32171|32107.2|32164|32101.1|17
1641357900000|2022-01-05 04:45:00|32170.4|32099.6|32165.5|32105.7|32171.6|32107|32165.5|32098.3|18
1641357910000|2022-01-05 04:45:10|32165.1|32106|32172.3|32100|32173.9|32108.5|32165.1|32100|19
1641357920000|2022-01-05 04:45:20|32171.4|32100.7|32168.3|32107|32171.4|32107|32168.3|32100.5|6
1641357930000|2022-01-05 04:45:30|32169.5|32106.3|32168.4|32103.6|32169.5|32107.6|32167.6|32103.6|5
1641357940000|2022-01-05 04:45:40|32165.3|32104.7|32165.1|32101.1|32169.2|32104.7|32165.1|32098.8|12
1641357950000|2022-01-05 04:45:50|32164.2|32102.5|32172.1|32100.2|32172.4|32108.1|32164.2|32100.1|17
1641357960000|2022-01-05 04:46:00|32171.3|32103|32168.3|32101.2|32171.3|32108.8|32166.7|32100.6|15
1641357970000|2022-01-05 04:46:10|32168.1|32101.5|32170.5|32100.8|32170.5|32102.5|32167.2|32100.4|8
1641357980000|2022-01-05 04:46:20|32168.4|32103.3|32168.8|32104.7|32171.8|32104.7|32168.4|32101.6|6
1641357990000|2022-01-05 04:46:30|32169.8|32103.2|32166.5|32107.1|32170.2|32107.8|32163.7|32101.6|13
1641358000000|2022-01-05 04:46:40|32166.7|32105.1|32170.6|32105.8|32171.8|32109.2|32166.2|32100.1|13
1641358010000|2022-01-05 04:46:50|32167.9|32106|32168.4|32106.8|32171.5|32111|32165.8|32100.2|14
1641358020000|2022-01-05 04:47:00|32170.5|32107.1|32167.3|32103.4|32170.5|32107.5|32166.2|32099.2|9
1641358030000|2022-01-05 04:47:10|32163.6|32104.4|32165.5|32099.2|32166.9|32104.6|32163.4|32099.2|11
1641358040000|2022-01-05 04:47:20|32165|32100.2|32168.5|32102|32170.8|32105.4|32165|32098.9|18
1641358050000|2022-01-05 04:47:30|32167.5|32103.5|32168|32102.3|32168|32103.8|32167.1|32102.1|7
1641358060000|2022-01-05 04:47:40|32169.5|32100.6|32167.4|32101.4|32169.5|32105.1|32166.6|32099.6|14
1641358070000|2022-01-05 04:47:50|32167|32101.7|32169.6|32098.5|32170.7|32101.7|32167|32095.5|11
1641358080000|2022-01-05 04:48:00|32170.4|32098|32165.6|32102.4|32171.6|32109.1|32159.6|32098|17
1641358090000|2022-01-05 04:48:10|32164.6|32103.8|32165.2|32102.9|32165.6|32103.8|32164.6|32102.4|10
1641358100000|2022-01-05 04:48:20|32171.1|32103.8|32169.9|32103.9|32171.6|32107.2|32167.2|32103.1|14
1641358110000|2022-01-05 04:48:30|32170.4|32103.4|32170.8|32100.2|32171.9|32103.4|32170|32100.1|10
1641358120000|2022-01-05 04:48:40|32170.2|32101|32165.8|32102.7|32170.2|32112.4|32162.1|32101|6
1641358130000|2022-01-05 04:48:50|32165.3|32103.2|32170|32106.6|32170|32106.6|32163.7|32103.2|6
1641358140000|2022-01-05 04:49:00|32173.8|32100.7|32165.6|32105.5|32173.8|32106.3|32165.6|32100.7|13
1641358150000|2022-01-05 04:49:10|32170|32100.9|32166.9|32101.7|32170|32103.6|32166|32100.4|8
1641358160000|2022-01-05 04:49:20|32167.1|32101.5|32166.5|32102.2|32167.1|32103|32166.2|32101.5|7
1641358170000|2022-01-05 04:49:30|32167.4|32099.9|32168.4|32100.4|32171.6|32107.3|32164|32099.1|9
1641358180000|2022-01-05 04:49:40|32170|32098.8|32169.6|32098.9|32171|32100.4|32166.8|32097|13
1641358190000|2022-01-05 04:49:50|32169.8|32101.2|32169.6|32100.5|32169.8|32106.8|32162.8|32099.1|10
1641358200000|2022-01-05 04:50:00|32170|32098.4|32165.3|32107.7|32170.2|32107.7|32165.3|32098.4|14
1641358210000|2022-01-05 04:50:10|32165.2|32107.1|32170.8|32103.2|32171.7|32108.5|32165|32103.2|12
1641358220000|2022-01-05 04:50:20|32169.2|32104.6|32170.2|32099.1|32171.2|32104.6|32169.2|32097.9|7
1641358230000|2022-01-05 04:50:30|32169.8|32101.2|32171.8|32100.1|32172|32101.6|32167.9|32100|7
1641358240000|2022-01-05 04:50:40|32172.2|32102|32171|32096.7|32173.5|32108.3|32166.2|32096.7|14
1641358250000|2022-01-05 04:50:50|32173.6|32101.3|32169.6|32102.6|32173.6|32103.9|32169.1|32100.7|13
1641358260000|2022-01-05 04:51:00|32170.2|32101.7|32170.5|32103.4|32172|32106.2|32167.9|32101.7|12
1641358270000|2022-01-05 04:51:10|32169.5|32104|32171.3|32103.4|32172.1|32104.7|32169.5|32102.7|9
1641358280000|2022-01-05 04:51:20|32170.2|32104.1|32164.8|32108.2|32170.2|32110.1|32164.8|32100.8|8
1641358290000|2022-01-05 04:51:30|32165.8|32106.5|32166.6|32104.1|32167.6|32106.5|32165.8|32102.7|7
1641358300000|2022-01-05 04:51:40|32166.3|32104.6|32166.5|32108.9|32172|32108.9|32163.3|32100.4|12
1641358310000|2022-01-05 04:51:50|32165.5|32107.4|32172.4|32104.7|32174.5|32107.8|32165.5|32101.5|15
1641358320000|2022-01-05 04:52:00|32171.1|32106.5|32176|32110.1|32177.9|32111.9|32171.1|32101.7|19
1641358330000|2022-01-05 04:52:10|32175.9|32111|32175.8|32106.8|32178|32111|32174.1|32106.8|14
1641358340000|2022-01-05 04:52:20|32175.3|32107.9|32175|32109|32177.5|32110.9|32172.9|32104.9|8
1641358350000|2022-01-05 04:52:30|32174.8|32109.3|32175.7|32104.4|32176.1|32109.3|32173.9|32104|13
1641358360000|2022-01-05 04:52:40|32177.4|32103.3|32176.3|32104.7|32177.4|32106.5|32175.1|32103.3|11
1641358370000|2022-01-05 04:52:50|32175.2|32105.9|32168.5|32110.1|32175.2|32114.9|32167|32105.9|10
1641358380000|2022-01-05 04:53:00|32169.2|32109.6|32170.4|32109.4|32172.1|32112|32167.8|32107.6|7
1641358390000|2022-01-05 04:53:10|32168.8|32112.7|32173.8|32105.2|32174.3|32112.7|32168.8|32105.2|14
1641358400000|2022-01-05 04:53:20|32172.7|32106.4|32171.5|32104.6|32173.1|32106.8|32171.5|32103.2|8
1641358410000|2022-01-05 04:53:30|32171.6|32104.1|32170.8|32107.1|32175.5|32108.8|32168.7|32101.5|10
1641358420000|2022-01-05 04:53:40|32172|32105.2|32171.9|32104.4|32174.6|32108.8|32169.3|32102.7|13
1641358430000|2022-01-05 04:53:50|32170.6|32104.2|32168.3|32107.8|32171.1|32107.8|32168.3|32104.2|7
1641358440000|2022-01-05 04:54:00|32169.7|32106.1|32170.4|32102.8|32170.4|32106.1|32169.2|32102.8|8
1641358450000|2022-01-05 04:54:10|32171|32102.1|32166.7|32110|32171|32110|32166.7|32102.1|3
1641358460000|2022-01-05 04:54:20|32166.3|32109.9|32174.7|32104.1|32176.3|32109.9|32165.2|32098.4|14
1641358470000|2022-01-05 04:54:30|32169|32107.3|32167.3|32109.4|32171.5|32110.4|32166.7|32104.8|10
1641358480000|2022-01-05 04:54:40|32170.4|32106.3|32172.3|32108.9|32175.9|32110.1|32170.4|32105.6|10
1641358490000|2022-01-05 04:54:50|32171.6|32109.5|32173.2|32106.2|32173.8|32109.5|32171.4|32105.8|6
1641358500000|2022-01-05 04:55:00|32173.7|32102.3|32180.5|32102.7|32180.5|32111.9|32166.2|32102.3|9
1641358510000|2022-01-05 04:55:10|32176.1|32103.5|32175.5|32104.3|32177.2|32108.7|32174.5|32103.5|11
1641358520000|2022-01-05 04:55:20|32176|32105.6|32173.8|32108.8|32176.8|32110.4|32173.6|32104.6|17
1641358530000|2022-01-05 04:55:30|32172.1|32111|32173.6|32109.5|32173.6|32111|32172.1|32108.3|6
1641358540000|2022-01-05 04:55:40|32176.3|32108.1|32172.2|32111.7|32176.7|32113.6|32172|32105.1|13
1641358550000|2022-01-05 04:55:50|32172.4|32110.4|32172.7|32108.9|32175.2|32110.4|32172.4|32107.6|5
1641358560000|2022-01-05 04:56:00|32172.9|32109.1|32170.1|32114.8|32173.8|32114.8|32170.1|32107.6|9
1641358570000|2022-01-05 04:56:10|32169.5|32116.8|32169.8|32115.3|32169.8|32116.8|32169.5|32115.3|2
1641358580000|2022-01-05 04:56:20|32167.8|32117.1|32173|32112.1|32173|32117.9|32167.7|32109.8|8
1641358590000|2022-01-05 04:56:30|32175.3|32109|32175.9|32106.3|32176.2|32115.6|32167.1|32106.3|14
1641358600000|2022-01-05 04:56:40|32172.6|32108.4|32168.6|32109.1|32173.6|32109.1|32168.6|32106|5
1641358610000|2022-01-05 04:56:50|32169.5|32108.2|32171.4|32111.1|32173.6|32111.9|32169.3|32105.6|18
1641358620000|2022-01-05 04:57:00|32172|32110.1|32177.6|32109|32178.1|32110.1|32172|32106.5|13
1641358630000|2022-01-05 04:57:10|32177.2|32108.4|32173.1|32115.7|32177.9|32116.2|32169.9|32108.2|8
1641358640000|2022-01-05 04:57:20|32172.3|32114.5|32172|32113.2|32172.7|32114.7|32171.2|32111.7|7
1641358650000|2022-01-05 04:57:30|32172.5|32112|32176.4|32111.3|32178.4|32112.9|32172.5|32110.9|8
1641358660000|2022-01-05 04:57:40|32176.1|32109.8|32169.7|32117.2|32176.7|32117.2|32169.7|32109.1|5
1641358670000|2022-01-05 04:57:50|32170.2|32114.4|32171.3|32112.3|32172.4|32114.5|32170.2|32110.5|7
1641358680000|2022-01-05 04:58:00|32177.7|32111|32172.7|32110.2|32177.7|32111|32172.7|32106.6|8
1641358690000|2022-01-05 04:58:10|32172.2|32111.4|32170.4|32114.2|32172.2|32116.7|32169.6|32111.4|3
1641358700000|2022-01-05 04:58:20|32170.2|32116.4|32176.7|32109.6|32177.2|32116.4|32169|32108.6|8
1641358710000|2022-01-05 04:58:30|32176|32109.3|32173.7|32112.3|32176|32114.4|32172.1|32109.3|9
1641358720000|2022-01-05 04:58:40|32172.2|32112.4|32173.3|32109.1|32174.5|32112.4|32172.2|32109|7
1641358730000|2022-01-05 04:58:50|32178.4|32108.1|32172.6|32114.7|32179.6|32114.8|32172.6|32106.6|15
1641358740000|2022-01-05 04:59:00|32177.6|32108.8|32171.8|32110.3|32177.6|32111.9|32170.7|32107.5|11
1641358750000|2022-01-05 04:59:10|32172.1|32110|32171.2|32112.6|32173.6|32113.7|32170.7|32108.4|7
1641358760000|2022-01-05 04:59:20|32171|32112.8|32177.1|32111.5|32177.1|32112.8|32171|32107.8|7
1641358770000|2022-01-05 04:59:30|32178|32110.8|32172.2|32108.7|32178|32113.4|32170.3|32107.2|14
1641358780000|2022-01-05 04:59:40|32176.1|32105.4|32176.6|32105.9|32179.4|32108|32174|32102.8|15
1641358790000|2022-01-05 04:59:50|32177.4|32106.9|32172.1|32113.7|32178|32113.7|32172.1|32106.2|12
1641358800000|2022-01-05 05:00:00|32172.9|32112.4|32175.2|32107.5|32179.9|32114.7|32170.9|32106|16
1641358810000|2022-01-05 05:00:10|32177|32107.7|32175.7|32104.8|32177.4|32108.7|32173.9|32103.3|14
1641358820000|2022-01-05 05:00:20|32176.5|32103.9|32176.2|32109.2|32177.7|32112.9|32170.6|32103.9|15
1641358830000|2022-01-05 05:00:30|32176.3|32104.3|32178.3|32108.6|32179.3|32112.8|32174.8|32104.3|31
1641358840000|2022-01-05 05:00:40|32177.7|32109.2|32178.6|32107.5|32178.9|32109.6|32177.4|32107.5|20
1641358850000|2022-01-05 05:00:50|32178.8|32107.8|32178.6|32109.6|32183.5|32114.8|32177.1|32107.5|21
1641358860000|2022-01-05 05:01:00|32180.1|32112.3|32178.1|32109.8|32180.1|32112.3|32177.5|32108.7|9
1641358870000|2022-01-05 05:01:10|32177.5|32110.4|32176.1|32109.2|32180.6|32110.9|32176.1|32106.5|17
1641358880000|2022-01-05 05:01:20|32176.3|32109.3|32173.2|32111.6|32177.1|32115.5|32172.2|32107.2|12
1641358890000|2022-01-05 05:01:30|32174.3|32110.7|32179.5|32111.2|32181|32111.9|32174.3|32108.8|7
1641358900000|2022-01-05 05:01:40|32179|32111.5|32178.2|32109.3|32179.4|32114.5|32176.5|32109.1|14
1641358910000|2022-01-05 05:01:50|32178.6|32109.4|32176.4|32109.4|32178.6|32109.7|32176.3|32107.5|11
1641358920000|2022-01-05 05:02:00|32176.2|32108|32172.7|32112.5|32176.2|32112.5|32172.7|32108|5
1641358930000|2022-01-05 05:02:10|32171.6|32111.9|32175.6|32107.1|32178.5|32111.9|32171.6|32106.1|14
1641358940000|2022-01-05 05:02:20|32174.4|32108.2|32175.9|32109.2|32177|32112|32174.4|32106|13
1641358950000|2022-01-05 05:02:30|32176|32109.3|32177.7|32109.2|32179.4|32110.1|32176|32108.6|16
1641358960000|2022-01-05 05:02:40|32178|32109.4|32174.3|32110.2|32178.4|32111|32174|32105|20
1641358970000|2022-01-05 05:02:50|32174.5|32109.9|32176.4|32106.8|32177|32109.9|32174.5|32106.7|28
1641358980000|2022-01-05 05:03:00|32176.1|32106.5|32174.1|32106.1|32176.6|32109.1|32170.8|32106.1|17
1641358990000|2022-01-05 05:03:10|32178.3|32107.6|32175.8|32108.3|32178.3|32108.6|32175.8|32104.1|13
1641359000000|2022-01-05 05:03:20|32177|32107.3|32178.7|32105.9|32182.5|32114.2|32170.1|32105|10
1641359010000|2022-01-05 05:03:30|32176.2|32114.1|32176.5|32101.3|32178.5|32114.1|32172.8|32097.9|17
1641359020000|2022-01-05 05:03:40|32176.6|32108.4|32179.4|32107|32180.4|32108.8|32175.6|32106|19
1641359030000|2022-01-05 05:03:50|32178.6|32106.1|32178|32105.5|32178.6|32109.5|32176.8|32105.5|15
1641359040000|2022-01-05 05:04:00|32177.4|32106.3|32179|32099.4|32179|32112.8|32175.2|32099.4|9
1641359050000|2022-01-05 05:04:10|32175.3|32102.5|32177.2|32103|32178.5|32104.1|32175.1|32101.6|12
1641359060000|2022-01-05 05:04:20|32177|32103.9|32176|32104.4|32177.2|32107.7|32172.8|32103.9|7
1641359070000|2022-01-05 05:04:30|32175.7|32105.1|32178.4|32105.9|32178.4|32108.3|32174.4|32104.7|12
1641359080000|2022-01-05 05:04:40|32177.9|32106.1|32177.5|32108.8|32178.9|32109.3|32176.9|32105.3|16
1641359090000|2022-01-05 05:04:50|32178.6|32106.6|32178|32104.8|32178.7|32106.7|32175.2|32100|10
1641359100000|2022-01-05 05:05:00|32177.7|32104.5|32176.5|32107.9|32178.5|32108.5|32176.1|32101.9|12
1641359110000|2022-01-05 05:05:10|32176.9|32108.8|32176.7|32109|32177.5|32109.1|32176.6|32107.5|8
1641359120000|2022-01-05 05:05:20|32176.9|32112|32176.6|32104.4|32179.5|32112|32175.3|32103.1|14
1641359130000|2022-01-05 05:05:30|32176.5|32104.5|32178.5|32110.8|32179.9|32110.8|32176.4|32102.3|10
1641359140000|2022-01-05 05:05:40|32178.1|32110.1|32176.8|32107.6|32178.2|32110.1|32176.8|32107.5|7
1641359150000|2022-01-05 05:05:50|32176.6|32107.7|32177.2|32110.8|32177.2|32110.8|32175.1|32102.1|11
1641359160000|2022-01-05 05:06:00|32177.6|32108.5|32177.9|32108.7|32177.9|32108.7|32173.2|32103.9|11
1641359170000|2022-01-05 05:06:10|32177.1|32107.2|32176.8|32113.3|32177.1|32113.5|32171.4|32106.1|12
1641359180000|2022-01-05 05:06:20|32176.9|32107.8|32178.8|32109.2|32179.9|32109.3|32176.9|32107.7|13
1641359190000|2022-01-05 05:06:30|32178.5|32110.2|32177.6|32107.8|32179.1|32113.9|32177.3|32107.8|12
1641359200000|2022-01-05 05:06:40|32177.2|32107.9|32176.3|32108.8|32177.6|32111.8|32176.2|32107.9|10
1641359210000|2022-01-05 05:06:50|32177.7|32107|32178.7|32102.9|32179.1|32107|32175.9|32102.4|9
1641359220000|2022-01-05 05:07:00|32179.1|32102.6|32176.2|32104|32179.1|32104.1|32176.2|32102.3|8
1641359230000|2022-01-05 05:07:10|32170|32108.8|32177|32107|32180.1|32118.5|32170|32106.3|15
1641359240000|2022-01-05 05:07:20|32177.9|32108.3|32177.7|32108.6|32179.1|32108.6|32176.3|32106|8
1641359250000|2022-01-05 05:07:30|32177.3|32106.7|32177.4|32108.8|32178.7|32110.9|32176.5|32106.2|11
1641359260000|2022-01-05 05:07:40|32178.1|32109.1|32176.6|32104|32180|32113.2|32175.9|32103.3|18
1641359270000|2022-01-05 05:07:50|32175.2|32104.9|32176.8|32109.4|32178.2|32113.8|32175.2|32104.9|9
1641359280000|2022-01-05 05:08:00|32176.6|32108.5|32173.7|32108.4|32178|32109.7|32172.3|32106.4|10
1641359290000|2022-01-05 05:08:10|32172.7|32105.4|32179.7|32109.3|32179.9|32113.2|32172.7|32105.4|12
1641359300000|2022-01-05 05:08:20|32180|32108.4|32178.7|32108.6|32180.3|32111.1|32176.8|32107.3|12
1641359310000|2022-01-05 05:08:30|32178.5|32109.1|32175.8|32107.9|32178.7|32109.1|32175.8|32107.8|7
1641359320000|2022-01-05 05:08:40|32176.5|32108.5|32176.7|32107.2|32177.5|32110.9|32175.8|32107.2|12
1641359330000|2022-01-05 05:08:50|32175.3|32108.6|32174.2|32104.7|32182.1|32111.9|32174.2|32101.9|18
1641359340000|2022-01-05 05:09:00|32168.1|32109.6|32177.5|32109.2|32179.1|32109.6|32168.1|32102.7|17
1641359350000|2022-01-05 05:09:10|32178.5|32107.1|32180.4|32108.6|32180.4|32112.3|32177|32106.9|8
1641359360000|2022-01-05 05:09:20|32180|32108.9|32182.6|32111.5|32182.7|32112.3|32179|32108.7|12
1641359370000|2022-01-05 05:09:30|32182.9|32107.3|32180.9|32109.7|32183|32109.8|32179.5|32107|12
1641359380000|2022-01-05 05:09:40|32177.8|32107.8|32180.9|32104.9|32180.9|32107.8|32177.7|32104.9|4
1641359390000|2022-01-05 05:09:50|32178.9|32106.5|32177.4|32115|32180|32115.6|32174.1|32105.5|7
1641359400000|2022-01-05 05:10:00|32175.7|32113.4|32176.2|32110.5|32177.3|32113.4|32175.6|32109.2|8
1641359410000|2022-01-05 05:10:10|32179|32111.4|32182.8|32110.6|32182.8|32113.9|32177.2|32110.6|9
1641359420000|2022-01-05 05:10:20|32181.1|32110.5|32179.9|32106.9|32182.7|32111|32178.5|32106.8|6
1641359430000|2022-01-05 05:10:30|32180.3|32107.7|32180.1|32111.2|32180.7|32111.2|32178.8|32107.7|7
1641359440000|2022-01-05 05:10:40|32177.1|32111.9|32177|32112|32178.1|32112|32177|32111.9|5
1641359450000|2022-01-05 05:10:50|32171.6|32114.8|32174.7|32108.1|32176.5|32114.8|32171.6|32106.7|7
1641359460000|2022-01-05 05:11:00|32177.1|32106.2|32181.3|32114.4|32183.1|32114.9|32175.4|32106.2|7
1641359470000|2022-01-05 05:11:10|32179.5|32109.3|32180.6|32109.1|32181.3|32110.9|32179.5|32107.4|13
1641359480000|2022-01-05 05:11:20|32178.8|32105.5|32180.3|32110.3|32182.7|32111.9|32177.1|32104.6|9
1641359490000|2022-01-05 05:11:30|32179.8|32109.4|32179|32108.3|32181.2|32109.4|32179|32107.5|5
1641359500000|2022-01-05 05:11:40|32178.7|32109.7|32176.3|32109.8|32180.5|32111.3|32175.5|32108.8|8
1641359510000|2022-01-05 05:11:50|32175.2|32111.3|32179.2|32109.7|32183.8|32112.6|32175.2|32106.8|10
1641359520000|2022-01-05 05:12:00|32179.9|32109.5|32180.1|32107.9|32181.2|32109.5|32179.6|32106.5|7
1641359530000|2022-01-05 05:12:10|32179|32108.4|32176.6|32107.4|32179.2|32109|32176.6|32107.4|6
1641359540000|2022-01-05 05:12:20|32176.4|32107.7|32177.5|32111.7|32182.2|32115.2|32176.4|32104.2|11
1641359550000|2022-01-05 05:12:30|32179.1|32109.6|32177.7|32106.3|32182.4|32109.6|32176.4|32102.1|7
1641359560000|2022-01-05 05:12:40|32172|32110.7|32179.2|32113|32179.2|32113|32171.8|32108.7|12
1641359570000|2022-01-05 05:12:50|32178.7|32113.3|32182.3|32111|32182.9|32113.3|32178.3|32108.9|13
1641359580000|2022-01-05 05:13:00|32181.5|32110.8|32182.7|32110.5|32183.6|32113|32181.5|32109.3|9
1641359590000|2022-01-05 05:13:10|32183.3|32110.3|32180.4|32111|32183.3|32113.1|32180.4|32109.4|9
1641359600000|2022-01-05 05:13:20|32180|32110.8|32179.7|32107.6|32181.9|32111.1|32179.7|32105.9|8
1641359610000|2022-01-05 05:13:30|32177.8|32109|32177|32113.8|32182.2|32119.1|32172.8|32109|7
1641359620000|2022-01-05 05:13:40|32176|32114.4|32177.2|32111.7|32178.1|32114.6|32176|32111.7|5
1641359630000|2022-01-05 05:13:50|32176.3|32112.8|32181|32110|32182|32114.5|32176.3|32109.8|8
1641359640000|2022-01-05 05:14:00|32181.4|32110.2|32178.3|32107.7|32181.7|32110.2|32178.3|32106.8|10
1641359650000|2022-01-05 05:14:10|32179.1|32107|32180.4|32107|32180.4|32108.1|32177.7|32106|7
1641359660000|2022-01-05 05:14:20|32178.8|32108|32178|32113.3|32181.6|32115.3|32178|32108|5
1641359670000|2022-01-05 05:14:30|32172.7|32116.2|32178.3|32107.4|32179.1|32116.2|32172.7|32107.4|8
1641359680000|2022-01-05 05:14:40|32179|32107|32178|32108.9|32179.4|32108.9|32176.9|32106.7|14
1641359690000|2022-01-05 05:14:50|32177.4|32108.3|32180.9|32111.5|32182.3|32111.5|32177.4|32106.7|7
1641359700000|2022-01-05 05:15:00|32177.1|32115.3|32179.9|32107.5|32181.3|32115.4|32176.5|32105.7|13
1641359710000|2022-01-05 05:15:10|32179.7|32107.8|32178.4|32108.5|32179.7|32108.7|32178.1|32107.8|6
1641359720000|2022-01-05 05:15:20|32181.7|32105.9|32177.8|32110.7|32183.9|32113.9|32175.3|32105.9|13
1641359730000|2022-01-05 05:15:30|32172.4|32112.3|32178.7|32107.4|32179.5|32112.6|32172.1|32106.7|7
1641359740000|2022-01-05 05:15:40|32179.1|32107|32181.7|32111.2|32183.2|32112.4|32178.5|32107|8
1641359750000|2022-01-05 05:15:50|32180.9|32111.4|32177.1|32109.7|32180.9|32113|32171.3|32109.7|4
1641359760000|2022-01-05 05:16:00|32181.4|32106.1|32180.6|32106.9|32182.2|32108|32178.7|32105.3|6
1641359770000|2022-01-05 05:16:10|32178.7|32108.2|32180.3|32107.4|32186.1|32117.4|32178.7|32107.4|7
1641359780000|2022-01-05 05:16:20|32178.3|32108.7|32172.5|32113|32178.3|32113|32172.4|32108.7|9
1641359790000|2022-01-05 05:16:30|32180.3|32116.3|32177.7|32115.1|32180.3|32116.3|32177.7|32115.1|3
1641359800000|2022-01-05 05:16:40|32175.9|32114.4|32181.4|32111.9|32181.9|32114.6|32175.8|32107.6|14
1641359810000|2022-01-05 05:16:50|32179.2|32113|32182.2|32112.1|32183.3|32113.8|32179.2|32105.1|14
1641359820000|2022-01-05 05:17:00|32181.2|32111|32180.6|32111.1|32181.2|32112.4|32180.1|32111|5
1641359830000|2022-01-05 05:17:10|32180.2|32109.9|32183|32108.8|32183|32115.2|32176.1|32107.7|21
1641359840000|2022-01-05 05:17:20|32179.6|32108.4|32179.5|32107.7|32182.4|32109.4|32179.4|32106.8|15
1641359850000|2022-01-05 05:17:30|32181.8|32106.2|32181.3|32110.5|32183.3|32111.8|32179.8|32105.6|10
1641359860000|2022-01-05 05:17:40|32181.4|32110.6|32183|32112.4|32183.3|32113.1|32181.4|32110.6|10
1641359870000|2022-01-05 05:17:50|32182.7|32111.8|32182.4|32111.2|32182.9|32111.8|32180.1|32110.8|7
1641359880000|2022-01-05 05:18:00|32180.1|32110.9|32181|32109.5|32182.4|32110.9|32180.1|32107.4|11
1641359890000|2022-01-05 05:18:10|32180.6|32109.1|32181.8|32111.1|32183.4|32112.5|32176.6|32107.8|17
1641359900000|2022-01-05 05:18:20|32180.7|32109.7|32181.6|32107.7|32183.3|32110.3|32179.9|32107.5|9
1641359910000|2022-01-05 05:18:30|32184.6|32108.5|32183.1|32109.1|32184.6|32112|32182.3|32108.5|9
1641359920000|2022-01-05 05:18:40|32181.9|32108.8|32184.5|32111.2|32184.5|32111.2|32181.2|32107.6|9
1641359930000|2022-01-05 05:18:50|32182.9|32110.9|32181.2|32108.8|32183.6|32111.4|32180.7|32108.1|15
1641359940000|2022-01-05 05:19:00|32180.9|32108.4|32176.3|32114|32184.7|32114.1|32175.5|32106.9|22
1641359950000|2022-01-05 05:19:10|32178.7|32110.6|32182.8|32114.5|32184.2|32114.5|32178.7|32106.8|15
1641359960000|2022-01-05 05:19:20|32183.4|32114.9|32185.8|32113.2|32186.8|32114.9|32183.2|32112.5|22
1641359970000|2022-01-05 05:19:30|32185.7|32113.3|32185.1|32111.1|32187.2|32113.3|32184.6|32109.7|11
1641359980000|2022-01-05 05:19:40|32184.9|32111.4|32184.4|32111.7|32185|32112|32184|32110.5|11
1641359990000|2022-01-05 05:19:50|32183.4|32110.3|32183.9|32108.3|32186.8|32112.6|32182.8|32107.4|15
1641360000000|2022-01-05 05:20:00|32178.7|32111.8|32181.4|32111.4|32183|32112.8|32178.1|32109.9|18
1641360010000|2022-01-05 05:20:10|32182.1|32112.1|32182.2|32113.7|32184.7|32114.5|32180.8|32111.1|9
1641360020000|2022-01-05 05:20:20|32182.1|32112.7|32186.6|32116.6|32186.6|32116.6|32182.1|32112.7|13
1641360030000|2022-01-05 05:20:30|32186.3|32116.3|32184.8|32113|32186.3|32116.3|32183.6|32112.7|14
1641360040000|2022-01-05 05:20:40|32185.1|32113.1|32184.2|32114.3|32186.1|32116.5|32184.1|32112.7|13
1641360050000|2022-01-05 05:20:50|32179.4|32109.7|32178.6|32112.6|32183.9|32115.8|32175.6|32108|14
1641360060000|2022-01-05 05:21:00|32179.7|32110.8|32178.8|32112.8|32181.7|32112.8|32178.7|32110.8|9
1641360070000|2022-01-05 05:21:10|32181.2|32109.8|32184.1|32108.5|32185.4|32111|32181.2|32106.6|18
1641360080000|2022-01-05 05:21:20|32183.8|32108.2|32182.3|32103.5|32185.6|32113.2|32179.4|32103|22
1641360090000|2022-01-05 05:21:30|32184.4|32113|32183.7|32109.9|32184.6|32113|32182.5|32108.5|19
1641360100000|2022-01-05 05:21:40|32182.9|32108.5|32181|32106.7|32184.7|32109.9|32181|32106.7|14
1641360110000|2022-01-05 05:21:50|32183.2|32113.2|32180.5|32108.1|32183.7|32113.8|32178.9|32107.4|16
1641360120000|2022-01-05 05:22:00|32183.3|32106.8|32183.1|32108.6|32183.3|32114.3|32181.4|32106.8|17
1641360130000|2022-01-05 05:22:10|32182.9|32109.6|32183.1|32108.4|32183.9|32111.1|32181.2|32108.4|14
1641360140000|2022-01-05 05:22:20|32182.6|32108.5|32184.2|32102.5|32184.2|32114.6|32180.7|32102.5|17
1641360150000|2022-01-05 05:22:30|32185.2|32102.3|32179.3|32107.1|32185.2|32112.9|32179.3|32102.3|16
1641360160000|2022-01-05 05:22:40|32181.7|32110.2|32181.2|32104.7|32184.6|32112.2|32172.6|32100.3|16
1641360170000|2022-01-05 05:22:50|32178.8|32107.4|32181.7|32113.2|32187.2|32115.4|32178.8|32106.9|23
1641360180000|2022-01-05 05:23:00|32186.1|32104.4|32184.6|32100.3|32189.3|32113.1|32182.1|32099.5|18
1641360190000|2022-01-05 05:23:10|32183.7|32099.5|32183.2|32103.7|32184.7|32108.5|32182.1|32099.5|12
1641360200000|2022-01-05 05:23:20|32183.4|32103.8|32180.8|32100.9|32185|32109.6|32179.7|32100.5|18
1641360210000|2022-01-05 05:23:30|32182.6|32102.1|32181|32104.1|32182.6|32107.8|32179.1|32101.4|20
1641360220000|2022-01-05 05:23:40|32180.4|32104.2|32182|32106.9|32182|32107.8|32179.4|32104|21
1641360230000|2022-01-05 05:23:50|32182.4|32106.7|32182.1|32110|32182.4|32112.8|32178.7|32105.1|19
1641360240000|2022-01-05 05:24:00|32180.8|32109.5|32178.6|32113.3|32181.1|32114.9|32177.1|32109.1|27
1641360250000|2022-01-05 05:24:10|32177.7|32113.4|32180.2|32110.8|32180.7|32113.4|32176.7|32110.2|28
1641360260000|2022-01-05 05:24:20|32180.1|32110.7|32179.7|32111.3|32180.4|32112.7|32176.8|32105.8|18
1641360270000|2022-01-05 05:24:30|32179.9|32109.9|32178.7|32112.2|32180.1|32112.2|32178.2|32109.6|14
1641360280000|2022-01-05 05:24:40|32179|32111.1|32170.1|32117|32181.9|32118.8|32170.1|32108.1|15
1641360290000|2022-01-05 05:24:50|32174.8|32115.7|32178.4|32110.2|32180.3|32116.3|32174.8|32110.1|12
1641360300000|2022-01-05 05:25:00|32177.7|32109.4|32179.4|32111|32179.8|32115.1|32176.9|32109.3|25
1641360310000|2022-01-05 05:25:10|32179.5|32110.9|32177.1|32112.3|32180.5|32113.6|32176|32110.3|13
1641360320000|2022-01-05 05:25:20|32176.9|32111.1|32175.8|32109.9|32178.8|32111.3|32175.8|32109.9|11
1641360330000|2022-01-05 05:25:30|32178.2|32109|32179.2|32110.2|32182.4|32112.8|32177.6|32109|13
1641360340000|2022-01-05 05:25:40|32178.3|32109.3|32173.1|32114.4|32179.8|32114.8|32172.9|32109.3|12
1641360350000|2022-01-05 05:25:50|32174.7|32113.8|32176.8|32113.4|32177.6|32116.6|32173.8|32113.4|16
1641360360000|2022-01-05 05:26:00|32177.6|32113.7|32180.7|32111.2|32181|32113.7|32176.3|32110.2|11
1641360370000|2022-01-05 05:26:10|32179.7|32111.4|32181.2|32104.6|32183.4|32115|32176.9|32104.6|11
1641360380000|2022-01-05 05:26:20|32176.9|32107.3|32178|32111.3|32184.9|32113.2|32174.9|32101.5|17
1641360390000|2022-01-05 05:26:30|32177.6|32110.2|32175.6|32109.1|32182|32112|32175.6|32102.1|17
1641360400000|2022-01-05 05:26:40|32175.8|32110.5|32180.2|32114.1|32180.2|32114.1|32175.6|32110.5|10
1641360410000|2022-01-05 05:26:50|32179.9|32113.7|32177.3|32111.4|32179.9|32113.7|32176.2|32110.2|11
1641360420000|2022-01-05 05:27:00|32177|32111.2|32176.4|32110.4|32179.3|32111.2|32174.2|32104.7|15
1641360430000|2022-01-05 05:27:10|32176.1|32111.5|32174.3|32111|32176.9|32111.5|32174.3|32110.3|6
1641360440000|2022-01-05 05:27:20|32174.2|32111.1|32174.8|32113.9|32176|32113.9|32174.2|32110.3|4
1641360450000|2022-01-05 05:27:30|32177.4|32114|32175.6|32107.6|32177.4|32114|32175.1|32107.1|7
1641360460000|2022-01-05 05:27:40|32176.2|32104.5|32172.9|32112.5|32177.3|32112.5|32172.9|32103.2|7
1641360470000|2022-01-05 05:27:50|32176|32112.3|32169.3|32109.5|32181|32112.3|32169.3|32104.5|11
1641360480000|2022-01-05 05:28:00|32172|32107.1|32175.3|32107.5|32176.9|32111.2|32171.6|32106.4|19
1641360490000|2022-01-05 05:28:10|32175.1|32109.9|32175.6|32107.5|32176|32110.5|32173.2|32107.2|10
1641360500000|2022-01-05 05:28:20|32176.5|32108.9|32175.3|32108.2|32176.5|32110.3|32173.9|32106.6|13
1641360510000|2022-01-05 05:28:30|32175|32107.4|32175.4|32107|32176.4|32107.5|32174.5|32105.5|8
1641360520000|2022-01-05 05:28:40|32176.7|32105.8|32179.3|32104.7|32181.1|32113.5|32174.6|32100.8|20
1641360530000|2022-01-05 05:28:50|32180.7|32104.8|32172.3|32108.9|32183.3|32111.6|32170.7|32102.3|18
1641360540000|2022-01-05 05:29:00|32175.5|32107.9|32175.4|32105.4|32178|32107.9|32175.2|32103.8|17
1641360550000|2022-01-05 05:29:10|32174.4|32106.3|32179.4|32111|32179.4|32113.6|32174.4|32106.3|23
1641360560000|2022-01-05 05:29:20|32177.1|32114.1|32178.6|32110.7|32178.9|32114.6|32176.6|32109.9|33
1641360570000|2022-01-05 05:29:30|32178.3|32110.3|32177.7|32110|32180.7|32110.8|32177.4|32109.5|31
1641360580000|2022-01-05 05:29:40|32177.1|32112.7|32179.5|32109.2|32182.4|32113|32176.8|32108.3|29
1641360590000|2022-01-05 05:29:50|32179.8|32108.9|32182.4|32114.2|32182.4|32116.7|32175.8|32108|18
1641360600000|2022-01-05 05:30:00|32182.3|32114.1|32177.3|32112.9|32182.3|32114.4|32176.3|32107.3|25
1641360610000|2022-01-05 05:30:10|32172.9|32114.2|32174.8|32109.8|32179.5|32114.2|32172.9|32106.5|20
1641360620000|2022-01-05 05:30:20|32174.9|32109.4|32174.3|32109|32177.5|32112.1|32171.9|32108.4|33
1641360630000|2022-01-05 05:30:30|32174.5|32109.6|32179.6|32108.6|32179.6|32112|32171.8|32107.9|27
1641360640000|2022-01-05 05:30:40|32178.3|32110.2|32175.1|32109.2|32178.3|32111.2|32173.8|32105|20
1641360650000|2022-01-05 05:30:50|32176.8|32110.1|32177.2|32107.3|32177.9|32111.8|32175|32107.3|33
1641360660000|2022-01-05 05:31:00|32178|32108.4|32175.8|32108.2|32182.6|32115.1|32175.6|32107.3|17
1641360670000|2022-01-05 05:31:10|32175.4|32108.5|32201.3|32117.4|32207.6|32124|32172.4|32103.8|34
1641360680000|2022-01-05 05:31:20|32203.6|32111.3|32200.2|32111.8|32208.4|32117|32198.5|32104.9|24
1641360690000|2022-01-05 05:31:30|32201.6|32110.4|32200.2|32114|32202.4|32115.5|32198.6|32110.4|11
1641360700000|2022-01-05 05:31:40|32200.1|32113.4|32193.3|32113.3|32201|32119.3|32193.3|32106.8|13
1641360710000|2022-01-05 05:31:50|32190.9|32116.2|32195.2|32117.5|32196.1|32120.7|32190.9|32114.2|18
1641360720000|2022-01-05 05:32:00|32196.2|32116.7|32190.7|32117.8|32196.2|32121.2|32190.2|32116.7|21
1641360730000|2022-01-05 05:32:10|32189.3|32118.5|32187.4|32116.6|32194.2|32119.9|32184.1|32113.6|34
1641360740000|2022-01-05 05:32:20|32187.1|32116.4|32187.8|32117.7|32187.8|32120.9|32182.4|32116.4|22
1641360750000|2022-01-05 05:32:30|32188.1|32117.4|32186.6|32118.5|32188.1|32118.9|32186.2|32117.1|19
1641360760000|2022-01-05 05:32:40|32186.8|32118.3|32183.6|32119.6|32187.4|32120.9|32182.3|32116.1|10
1641360770000|2022-01-05 05:32:50|32189.2|32112.9|32184.2|32121.1|32199.1|32121.5|32182.5|32103.9|14
1641360780000|2022-01-05 05:33:00|32183.9|32119.7|32186.7|32118.9|32196.5|32119.7|32183.9|32106.3|9
1641360790000|2022-01-05 05:33:10|32188.8|32114.1|32194.3|32119.8|32195.1|32119.8|32188.8|32111.9|10
1641360800000|2022-01-05 05:33:20|32193.7|32109.8|32193.3|32112.5|32197.3|32119.8|32183.8|32109|20
1641360810000|2022-01-05 05:33:30|32192.4|32112.9|32192.4|32113.6|32196.5|32119.4|32186.2|32112.3|20
1641360820000|2022-01-05 05:33:40|32189.6|32115|32189.1|32118.4|32194.7|32119.4|32189.1|32111.1|22
1641360830000|2022-01-05 05:33:50|32188.1|32119|32186.1|32123.7|32190|32124.6|32186.1|32117.8|16
1641360840000|2022-01-05 05:34:00|32185.3|32123.3|32186.3|32121.1|32190.3|32124.9|32184.8|32116.8|35
1641360850000|2022-01-05 05:34:10|32185.5|32121.6|32186.6|32118|32189.3|32122.3|32185.2|32116.4|27
1641360860000|2022-01-05 05:34:20|32186.7|32117.5|32185.7|32120.9|32188.7|32122.7|32184.6|32117.5|27
1641360870000|2022-01-05 05:34:30|32184.3|32122.1|32189.4|32122|32192.8|32125.8|32184.2|32117.3|37
1641360880000|2022-01-05 05:34:40|32188.5|32123.4|32187.7|32119.4|32191.1|32124.2|32186|32119.4|25
1641360890000|2022-01-05 05:34:50|32188.1|32119.8|32190.7|32120.8|32200|32129.3|32178.1|32115.1|27
1641360900000|2022-01-05 05:35:00|32192.9|32126.4|32188.7|32123.9|32194.1|32126.4|32186.9|32120.7|27
1641360910000|2022-01-05 05:35:10|32190|32123.7|32187.8|32127.2|32190.5|32127.2|32187.5|32122|22
1641360920000|2022-01-05 05:35:20|32188.2|32124.3|32185.3|32128.1|32188.5|32128.1|32185.3|32123.1|13
1641360930000|2022-01-05 05:35:30|32184.9|32130.2|32191.4|32126.1|32194.2|32131.4|32184.9|32121.4|17
1641360940000|2022-01-05 05:35:40|32189.2|32120.6|32186.4|32126.4|32196.6|32128.2|32186.4|32119.1|24
1641360950000|2022-01-05 05:35:50|32198|32123.7|32193.7|32119|32198|32123.8|32191|32116.2|25
1641360960000|2022-01-05 05:36:00|32194.4|32121.7|32193.6|32120|32195|32124.1|32188.5|32119.4|24
1641360970000|2022-01-05 05:36:10|32192.5|32119.3|32195.1|32118.9|32195.4|32123.7|32191.7|32118.9|21
1641360980000|2022-01-05 05:36:20|32195.4|32118.2|32194.3|32120.8|32195.4|32121.4|32194.1|32118.2|12
1641360990000|2022-01-05 05:36:30|32193.7|32120.4|32192|32120|32194.2|32126.4|32186.7|32120|15
1641361000000|2022-01-05 05:36:40|32194.6|32121.2|32192.6|32123.1|32194.6|32129.7|32191.9|32120.8|11
1641361010000|2022-01-05 05:36:50|32192.7|32123.8|32190|32122.7|32194|32125.5|32189.2|32122.7|13
1641361020000|2022-01-05 05:37:00|32190.2|32123.4|32190.3|32123.4|32193.1|32127|32185.6|32119.5|23
1641361030000|2022-01-05 05:37:10|32187.9|32124.9|32190.1|32121.1|32195.4|32130.9|32184.6|32121.1|37
1641361040000|2022-01-05 05:37:20|32192.9|32115.2|32190.7|32123|32195.5|32130.5|32189.1|32115.2|17
1641361050000|2022-01-05 05:37:30|32191.2|32118.9|32189.5|32124.3|32192.9|32124.6|32184.6|32113.9|11
1641361060000|2022-01-05 05:37:40|32190.9|32120.3|32188.7|32125.3|32198.6|32127.2|32184.2|32120.3|31
1641361070000|2022-01-05 05:37:50|32187.3|32123.9|32189.3|32123.5|32190.8|32124.2|32187.2|32123.5|10
1641361080000|2022-01-05 05:38:00|32187.9|32127.5|32191.3|32128|32197.9|32129.1|32187.6|32122.6|11
1641361090000|2022-01-05 05:38:10|32194.8|32122.8|32187.1|32122.7|32194.8|32128.1|32186.5|32119.4|14
1641361100000|2022-01-05 05:38:20|32190.2|32120.7|32191.2|32125|32193.3|32125.1|32189.7|32120.7|20
1641361110000|2022-01-05 05:38:30|32191.3|32125.3|32186.7|32124.1|32195.1|32126.7|32185.7|32116.1|16
1641361120000|2022-01-05 05:38:40|32188.3|32123.3|32192.6|32121.5|32194.5|32127.2|32188.3|32121.1|20
1641361130000|2022-01-05 05:38:50|32191.8|32124.2|32192.7|32125.9|32193.5|32126.8|32190.2|32123.1|13
1641361140000|2022-01-05 05:39:00|32190.5|32128.6|32195.1|32121.2|32198.7|32130.9|32185.4|32117.3|22
1641361150000|2022-01-05 05:39:10|32193.5|32121.3|32194.8|32121.6|32195.4|32125.2|32193|32120.2|18
1641361160000|2022-01-05 05:39:20|32195.4|32121.5|32193.1|32123.7|32195.4|32124.1|32193.1|32120.5|15
1641361170000|2022-01-05 05:39:30|32193.5|32123.4|32193.1|32122|32193.9|32126|32188|32120.9|29
1641361180000|2022-01-05 05:39:40|32193.3|32120.8|32193.4|32123.1|32193.7|32123.1|32191.6|32120.6|15
1641361190000|2022-01-05 05:39:50|32193.2|32122.6|32191|32124|32193.2|32124|32190.6|32122|11
1641361200000|2022-01-05 05:40:00|32188.9|32122.8|32188|32122.1|32192.7|32125.9|32188|32117.6|15
1641361210000|2022-01-05 05:40:10|32190.6|32125.2|32197.8|32120.8|32200.5|32129.8|32182.8|32115.4|19
1641361220000|2022-01-05 05:40:20|32193.9|32122.2|32188.3|32124.2|32196.2|32124.3|32188.3|32121.4|11
1641361230000|2022-01-05 05:40:30|32189.7|32123.1|32189.1|32121.4|32194.3|32127.2|32185.7|32115.9|23
1641361240000|2022-01-05 05:40:40|32190.9|32119.6|32192.6|32123|32193.5|32123.5|32189.2|32119.6|11
1641361250000|2022-01-05 05:40:50|32191.8|32120.6|32191.1|32122.7|32191.8|32122.9|32191|32119.9|6
1641361260000|2022-01-05 05:41:00|32191.5|32120.9|32191.6|32126.2|32199.1|32126.2|32183.2|32116.3|15
1641361270000|2022-01-05 05:41:10|32191.3|32120.2|32192.4|32122|32194.6|32124.3|32188.7|32112|21
1641361280000|2022-01-05 05:41:20|32191.9|32123.1|32190.5|32117.5|32192.7|32123.8|32189.6|32116.7|17
1641361290000|2022-01-05 05:41:30|32191.1|32117.1|32189.6|32123|32191.5|32123.3|32189.5|32117.1|7
1641361300000|2022-01-05 05:41:40|32190.4|32121|32190.9|32118.7|32192.1|32121.2|32190.4|32118.7|12
1641361310000|2022-01-05 05:41:50|32189|32125.6|32188.1|32121.8|32189.4|32125.6|32188.1|32120.9|7
1641361320000|2022-01-05 05:42:00|32188|32122.9|32191.3|32115|32194.5|32123.4|32183.9|32114.1|17
1641361330000|2022-01-05 05:42:10|32191.4|32113.9|32188.8|32117.7|32192|32124.6|32187.9|32113.8|16
1641361340000|2022-01-05 05:42:20|32188.7|32117.3|32190|32123.4|32192.4|32124.1|32188.7|32117.3|13
1641361350000|2022-01-05 05:42:30|32189.9|32122.6|32192.9|32120.6|32193.1|32122.8|32189.9|32118.8|13
1641361360000|2022-01-05 05:42:40|32193.1|32120.9|32191.6|32120.9|32193.2|32123.9|32190.6|32120.6|14
1641361370000|2022-01-05 05:42:50|32191|32121.2|32190.3|32120.9|32191.6|32124.4|32188.4|32117.6|5
1641361380000|2022-01-05 05:43:00|32189.3|32125.2|32189.7|32121.9|32190.2|32125.2|32188.7|32121.8|15
1641361390000|2022-01-05 05:43:10|32185.7|32123.7|32189|32123.8|32189.5|32124.4|32185.2|32122.2|12
1641361400000|2022-01-05 05:43:20|32189.7|32122.5|32189.5|32120.9|32191.1|32122.5|32188.5|32118.3|10
1641361410000|2022-01-05 05:43:30|32189.4|32120|32191.6|32121|32192.3|32121.8|32189.4|32117|15
1641361420000|2022-01-05 05:43:40|32188.9|32120.5|32192.4|32122.7|32194|32123.7|32188.9|32112.1|12
1641361430000|2022-01-05 05:43:50|32190.5|32121.4|32188.9|32121.4|32193.7|32123.2|32188.7|32115|14
1641361440000|2022-01-05 05:44:00|32188.6|32121.8|32188|32123|32192.3|32125.4|32186.5|32119.3|16
1641361450000|2022-01-05 05:44:10|32186.8|32124.1|32192.7|32114.6|32196.8|32127|32186.7|32114.6|9
1641361460000|2022-01-05 05:44:20|32188.7|32118.3|32196.9|32121.1|32196.9|32126.3|32186.6|32117.9|11
1641361470000|2022-01-05 05:44:30|32196.1|32122.1|32190.4|32124|32196.1|32125.5|32189.1|32115.6|12
1641361480000|2022-01-05 05:44:40|32188.6|32123.7|32191.6|32120.7|32192.6|32125.3|32188|32119.2|20
1641361490000|2022-01-05 05:44:50|32190.3|32121.3|32187.7|32123|32193.2|32125.6|32187.3|32117.8|16
1641361500000|2022-01-05 05:45:00|32188.2|32120.7|32190.3|32121|32191.6|32124.7|32186.9|32120|17
1641361510000|2022-01-05 05:45:10|32190.7|32120.9|32192.4|32119.9|32192.4|32121.6|32189.6|32119.6|12
1641361520000|2022-01-05 05:45:20|32192.1|32118.9|32188|32122.9|32192.1|32125.8|32188|32118.9|10
1641361530000|2022-01-05 05:45:30|32188.9|32123.2|32189.2|32122.1|32191.4|32123.3|32187|32120.2|17
1641361540000|2022-01-05 05:45:40|32188.4|32122|32189.5|32122.9|32189.5|32122.9|32188.1|32121|7
1641361550000|2022-01-05 05:45:50|32186.1|32124.2|32191.2|32117.4|32194.8|32128.1|32185.5|32114.6|18
1641361560000|2022-01-05 05:46:00|32193.2|32120.6|32196.3|32111|32196.3|32125.2|32186.9|32111|13
1641361570000|2022-01-05 05:46:10|32187.8|32118.2|32190.2|32123.1|32190.7|32123.1|32187.8|32116|7
1641361580000|2022-01-05 05:46:20|32188.5|32122.7|32190.9|32118.2|32192.6|32124|32184.1|32116.4|17
1641361590000|2022-01-05 05:46:30|32192.9|32116.5|32189.4|32121.6|32192.9|32122.6|32189.4|32116.5|18
1641361600000|2022-01-05 05:46:40|32189.1|32121.8|32192|32119.9|32195.9|32127.9|32187.4|32116.6|14
1641361610000|2022-01-05 05:46:50|32190.3|32121.4|32188.9|32128.7|32195|32129.3|32186.5|32118.7|20
1641361620000|2022-01-05 05:47:00|32190.2|32121.5|32191.4|32126.3|32196.7|32129.5|32184.6|32120.5|29
1641361630000|2022-01-05 05:47:10|32189.5|32122|32184.1|32122.6|32196.8|32126.3|32184.1|32113.7|19
1641361640000|2022-01-05 05:47:20|32190.2|32125.8|32189.6|32122.6|32191.9|32125.8|32188.4|32120.4|26
1641361650000|2022-01-05 05:47:30|32189.3|32123.2|32189.3|32122.1|32190.5|32123.6|32187.7|32121|13
1641361660000|2022-01-05 05:47:40|32188.8|32122|32189|32121|32192.4|32123.7|32187.2|32118.9|22
1641361670000|2022-01-05 05:47:50|32188.8|32120.4|32186.9|32121.5|32191.1|32125.1|32186.9|32116.2|24
1641361680000|2022-01-05 05:48:00|32188.1|32119.7|32188.2|32118.9|32189.8|32123.8|32186.4|32118.9|16
1641361690000|2022-01-05 05:48:10|32187.6|32119.7|32185.5|32118.8|32189.1|32121.3|32184.6|32118.8|18
1641361700000|2022-01-05 05:48:20|32184.4|32119.6|32187.3|32117.2|32187.4|32120.4|32183.8|32116.2|27
1641361710000|2022-01-05 05:48:30|32187.2|32116.4|32183.4|32117|32187.2|32121.2|32183.4|32116.4|24
1641361720000|2022-01-05 05:48:40|32185.5|32118.9|32184.4|32118.6|32185.5|32119|32184.3|32116.6|10
1641361730000|2022-01-05 05:48:50|32183.6|32118.9|32184.6|32118.3|32184.9|32120.8|32182.8|32117.5|16
1641361740000|2022-01-05 05:49:00|32184.4|32117.9|32183.7|32117|32185.3|32118.4|32183.6|32116.6|10
1641361750000|2022-01-05 05:49:10|32182.5|32119.1|32180.2|32118.3|32192.5|32121.5|32179|32112.8|27
1641361760000|2022-01-05 05:49:20|32180.7|32117.7|32179.6|32118.4|32182.7|32118.7|32179.6|32115.3|18
1641361770000|2022-01-05 05:49:30|32179.7|32118.2|32182.4|32112.6|32184.8|32118.2|32178.6|32107.8|27
1641361780000|2022-01-05 05:49:40|32180.6|32113.4|32180|32114.4|32183.8|32116|32176.8|32111.6|37
1641361790000|2022-01-05 05:49:50|32176.6|32115.7|32185.6|32113.1|32189.4|32122.4|32176.6|32113|34
1641361800000|2022-01-05 05:50:00|32187|32112.4|32182.7|32112.4|32187|32119.3|32176.6|32111.7|20
1641361810000|2022-01-05 05:50:10|32182.3|32112|32183.6|32113.2|32184.5|32116.4|32181.4|32110.7|17
1641361820000|2022-01-05 05:50:20|32182.6|32113.3|32182.1|32115.2|32182.7|32115.2|32181.5|32112.1|12
1641361830000|2022-01-05 05:50:30|32181.4|32115.1|32177.3|32113.2|32184|32118.5|32171.8|32110.7|36
1641361840000|2022-01-05 05:50:40|32176.4|32114.6|32181.2|32108.2|32183.3|32122.2|32176.4|32108.2|33
1641361850000|2022-01-05 05:50:50|32180.8|32108.1|32186.2|32111|32186.2|32117.3|32176.1|32106.9|26
1641361860000|2022-01-05 05:51:00|32182.3|32111.4|32180.1|32113.4|32184.5|32116.5|32179.2|32110.1|22
1641361870000|2022-01-05 05:51:10|32179.6|32113|32179|32115|32181.3|32116.1|32178.5|32111.2|16
1641361880000|2022-01-05 05:51:20|32179.9|32110.3|32182|32114.1|32182.8|32114.2|32178.7|32109.2|11
1641361890000|2022-01-05 05:51:30|32182.2|32111.2|32178|32107.6|32182.7|32113.1|32178|32107.6|16
1641361900000|2022-01-05 05:51:40|32182.5|32099.3|32173.5|32110.8|32182.5|32114.3|32170|32099.3|17
1641361910000|2022-01-05 05:51:50|32182.5|32114.1|32180.5|32120.3|32184.3|32120.3|32179.4|32111.1|25
1641361920000|2022-01-05 05:52:00|32179.1|32112.5|32179.9|32119|32180.9|32119|32178.2|32111.9|15
1641361930000|2022-01-05 05:52:10|32179.5|32119.6|32179.9|32112.9|32180.2|32120|32178.9|32112.9|11
1641361940000|2022-01-05 05:52:20|32179.3|32114.4|32181|32115.2|32181.6|32117.3|32179.3|32114.4|9
1641361950000|2022-01-05 05:52:30|32181.3|32115.3|32180|32111|32181.3|32120.6|32173.3|32111|37
1641361960000|2022-01-05 05:52:40|32180.2|32105.9|32182.3|32115.6|32183.2|32118|32177.6|32103.7|15
1641361970000|2022-01-05 05:52:50|32181.9|32115.7|32183.1|32104.3|32183.1|32117.5|32179.9|32104.3|15
1641361980000|2022-01-05 05:53:00|32181.9|32110.7|32182.7|32106.5|32190.8|32118.1|32174.9|32106.4|14
1641361990000|2022-01-05 05:53:10|32182.2|32108.3|32181.1|32111.7|32195.8|32119.7|32175.7|32107.5|29
1641362000000|2022-01-05 05:53:20|32183.1|32111.6|32184.6|32112.4|32186.4|32113.3|32180.2|32107.1|21
1641362010000|2022-01-05 05:53:30|32180.6|32114.7|32180.5|32116.9|32184.2|32117.7|32179.2|32111.1|23
1641362020000|2022-01-05 05:53:40|32181.2|32116.3|32181.3|32114.2|32182.2|32117|32176.9|32112.6|24
1641362030000|2022-01-05 05:53:50|32181.1|32114.8|32182.5|32111.2|32197.1|32119.6|32176.2|32109.8|27
1641362040000|2022-01-05 05:54:00|32180|32109.3|32180|32115.2|32183.1|32117.6|32175.7|32103.6|16
1641362050000|2022-01-05 05:54:10|32180.2|32115.4|32180|32109.4|32181.8|32118|32177.6|32109.4|19
1641362060000|2022-01-05 05:54:20|32178.4|32111.7|32174.9|32114.7|32182.5|32117|32174.9|32104.8|29
1641362070000|2022-01-05 05:54:30|32177.3|32115.1|32181.2|32112.6|32184.7|32115.8|32173|32107.5|24
1641362080000|2022-01-05 05:54:40|32182.5|32112.3|32181.9|32111.5|32183.3|32113.2|32181.2|32109.4|18
1641362090000|2022-01-05 05:54:50|32181.7|32111.3|32179.6|32108.3|32181.7|32116.4|32176.3|32107.1|17
1641362100000|2022-01-05 05:55:00|32182.6|32112.4|32178.3|32115|32183.2|32115.8|32178.3|32109.7|20
1641362110000|2022-01-05 05:55:10|32178.2|32115.7|32179.5|32115.1|32180.8|32116.8|32178.2|32114.2|20
1641362120000|2022-01-05 05:55:20|32179.1|32114.7|32179.2|32116.3|32180.3|32117|32178.6|32114.1|17
1641362130000|2022-01-05 05:55:30|32177.8|32117.1|32178.8|32114|32179.4|32117.1|32176.1|32112.4|16
1641362140000|2022-01-05 05:55:40|32178.2|32113.5|32176.1|32116.8|32178.9|32119.3|32174.9|32112.8|11
1641362150000|2022-01-05 05:55:50|32175.4|32116.9|32178.5|32107.8|32178.6|32120.5|32173|32104.6|16
1641362160000|2022-01-05 05:56:00|32178.9|32106.6|32176.2|32113.5|32178.9|32117.5|32165.9|32106.6|12
1641362170000|2022-01-05 05:56:10|32181.6|32103.9|32176.7|32114.2|32181.6|32116.7|32175.9|32103.9|14
1641362180000|2022-01-05 05:56:20|32176.8|32115.9|32179.4|32113.1|32180|32115.9|32176.8|32112.2|14
1641362190000|2022-01-05 05:56:30|32178.8|32112.6|32181.1|32113.5|32181.1|32115.8|32177.9|32112.2|14
1641362200000|2022-01-05 05:56:40|32181.4|32113.1|32182.7|32111.1|32183.7|32116.5|32179.5|32110|14
1641362210000|2022-01-05 05:56:50|32181.5|32114.3|32182.2|32117.7|32183.6|32119.5|32177.5|32114.3|15
1641362220000|2022-01-05 05:57:00|32182.1|32114.1|32180.4|32118.4|32184.3|32118.7|32180|32111.7|17
1641362230000|2022-01-05 05:57:10|32181.8|32118.7|32180.1|32116.2|32186|32120.1|32179.6|32108.7|27
1641362240000|2022-01-05 05:57:20|32180.8|32115.3|32180.3|32111|32184.8|32116.7|32178|32102.2|26
1641362250000|2022-01-05 05:57:30|32181.8|32108.3|32178.7|32115.6|32183.1|32117.8|32177.2|32108.3|20
1641362260000|2022-01-05 05:57:40|32179.4|32114.5|32180.2|32115.6|32182.4|32118.8|32178.2|32114.5|14
1641362270000|2022-01-05 05:57:50|32180.7|32115.9|32185.4|32108.2|32185.4|32115.9|32176.6|32105.2|27
1641362280000|2022-01-05 05:58:00|32173|32109.1|32180.6|32113.1|32183.2|32113.6|32173|32104.7|26
1641362290000|2022-01-05 05:58:10|32180.2|32112.8|32180|32113.6|32182|32114.6|32178.1|32109.8|21
1641362300000|2022-01-05 05:58:20|32179.4|32115.3|32176.1|32115.2|32180.2|32115.3|32174.6|32107.6|32
1641362310000|2022-01-05 05:58:30|32178.1|32113.9|32174.7|32108|32178.7|32113.9|32168.7|32104.8|19
1641362320000|2022-01-05 05:58:40|32175.5|32108.1|32173.8|32109.2|32177.4|32115.6|32173.8|32108.1|24
1641362330000|2022-01-05 05:58:50|32173.5|32108.9|32173.2|32106.2|32175.9|32111|32170|32103.5|22
1641362340000|2022-01-05 05:59:00|32173.4|32106.6|32175.4|32110.3|32177.9|32116.5|32173.4|32105.1|33
1641362350000|2022-01-05 05:59:10|32175|32110.7|32179.4|32106.6|32181.7|32115|32174|32106.6|34
1641362360000|2022-01-05 05:59:20|32178.8|32107.6|32176.5|32108.2|32181.8|32118.2|32172.3|32107.6|33
1641362370000|2022-01-05 05:59:30|32175.5|32108.4|32177.5|32116.1|32178.8|32117.3|32175.5|32108.4|21
1641362380000|2022-01-05 05:59:40|32177|32115.5|32174.9|32111.4|32177.2|32115.5|32173.5|32111.2|17
1641362390000|2022-01-05 05:59:50|32174.6|32114.8|32176.4|32101.8|32177.2|32118.7|32169.9|32101.8|25
1641362400000|2022-01-05 06:00:00|32180.1|32108.9|32169.6|32112.9|32180.1|32114.1|32169.3|32107.9|27
1641362410000|2022-01-05 06:00:10|32169.9|32112.8|32165.9|32107.8|32169.9|32113.4|32162.6|32103.9|29
1641362420000|2022-01-05 06:00:20|32167.1|32106.8|32166.4|32111.3|32167.1|32111.3|32159.3|32106.4|22
1641362430000|2022-01-05 06:00:30|32167.2|32111.4|32173.3|32115.3|32173.3|32116|32161.7|32106|30
1641362440000|2022-01-05 06:00:40|32164.6|32109.2|32167.3|32109.7|32169.4|32114.7|32163.8|32109.2|19
1641362450000|2022-01-05 06:00:50|32165.2|32110.9|32163.3|32110.9|32166.2|32111.5|32163.3|32108|17
1641362460000|2022-01-05 06:01:00|32163|32111.1|32163.1|32110.8|32169.4|32113.3|32161.3|32104.9|30
1641362470000|2022-01-05 06:01:10|32162|32112|32167.5|32113.2|32177.9|32114.4|32161.8|32107.9|24
1641362480000|2022-01-05 06:01:20|32168.2|32112.7|32167.5|32109.1|32179.1|32114.5|32161.7|32105.9|36
1641362490000|2022-01-05 06:01:30|32167.4|32108.2|32172.7|32111.5|32173.1|32112.4|32167.4|32108.2|22
1641362500000|2022-01-05 06:01:40|32173.6|32111.4|32172.7|32111.1|32173.8|32114|32171.1|32110.4|20
1641362510000|2022-01-05 06:01:50|32172.3|32112.3|32167.8|32115.2|32172.3|32115.9|32167.8|32110.2|17
1641362520000|2022-01-05 06:02:00|32166.9|32115.4|32166.6|32110.9|32168.5|32115.5|32166.3|32110|16
1641362530000|2022-01-05 06:02:10|32166.2|32111.4|32166.3|32113.1|32168|32113.8|32166.2|32111|7
1641362540000|2022-01-05 06:02:20|32169.6|32108.8|32171.4|32107.7|32174|32116.9|32167|32106.8|15
1641362550000|2022-01-05 06:02:30|32171.2|32107.6|32169.9|32110|32171.8|32115.3|32163.7|32101|24
1641362560000|2022-01-05 06:02:40|32168.3|32108.9|32170.3|32106.4|32176.4|32115|32162.2|32106.4|21
1641362570000|2022-01-05 06:02:50|32166.3|32109.8|32169.8|32111.9|32182.7|32114.7|32162.7|32109.3|27
1641362580000|2022-01-05 06:03:00|32167.5|32113.5|32171.2|32111.1|32172.7|32116|32167.5|32108.1|20
1641362590000|2022-01-05 06:03:10|32172.1|32111.5|32173.2|32111.8|32173.3|32116.3|32166.4|32109.6|29
1641362600000|2022-01-05 06:03:20|32171.2|32113.5|32171.2|32116.5|32173.3|32116.5|32169.8|32110.7|13
1641362610000|2022-01-05 06:03:30|32170.4|32115.3|32169.3|32112.3|32170.5|32115.3|32167.5|32111.8|13
1641362620000|2022-01-05 06:03:40|32169.1|32113.1|32167.6|32116.4|32170.1|32117.6|32164.9|32113|20
1641362630000|2022-01-05 06:03:50|32167.7|32117.4|32163.2|32113.2|32170.2|32117.4|32163.2|32108.1|18
1641362640000|2022-01-05 06:04:00|32165.5|32113.9|32163.6|32113.6|32169.7|32117.8|32163.6|32111.4|22
1641362650000|2022-01-05 06:04:10|32163.8|32113.8|32167.1|32115.5|32169.2|32117.8|32163.8|32113.8|20
1641362660000|2022-01-05 06:04:20|32167.7|32115.3|32166.4|32115.7|32170.9|32117.2|32166.3|32114.4|14
1641362670000|2022-01-05 06:04:30|32166.3|32115.9|32169.3|32116.9|32169.8|32118.1|32166.3|32114.9|11
1641362680000|2022-01-05 06:04:40|32169.6|32116.4|32168|32116.6|32173.2|32120|32167.9|32111|25
1641362690000|2022-01-05 06:04:50|32167.6|32115.9|32168.7|32118.7|32170.3|32118.7|32166.9|32113|12
1641362700000|2022-01-05 06:05:00|32171.8|32112.6|32169.8|32116.2|32171.8|32116.3|32166.8|32112.6|20
1641362710000|2022-01-05 06:05:10|32169.7|32116.7|32168.5|32117|32169.7|32117.3|32168.4|32114.9|10
1641362720000|2022-01-05 06:05:20|32169.3|32117.1|32171.7|32112.4|32171.7|32117.1|32168.5|32112.4|8
1641362730000|2022-01-05 06:05:30|32169.6|32113.9|32169.3|32115.8|32169.7|32115.8|32168.8|32113.9|6
1641362740000|2022-01-05 06:05:40|32169|32115.2|32168.5|32114.6|32172.8|32119.5|32167|32110.6|14
1641362750000|2022-01-05 06:05:50|32167.6|32116.2|32167.8|32114.4|32169.7|32116.2|32166.3|32112.6|13
1641362760000|2022-01-05 06:06:00|32167.9|32114.5|32167.5|32112.8|32170.1|32115.7|32163.8|32111.2|14
1641362770000|2022-01-05 06:06:10|32167.7|32112.7|32167.8|32117.8|32184.4|32118.3|32165.3|32112.2|25
1641362780000|2022-01-05 06:06:20|32168.2|32117.7|32171.3|32118.7|32173|32119.5|32167.1|32115.7|28
1641362790000|2022-01-05 06:06:30|32171.6|32118.2|32172|32118|32172.5|32118.8|32170.2|32117.1|31
1641362800000|2022-01-05 06:06:40|32171.7|32118.6|32170.3|32116.9|32171.8|32118.7|32169.3|32116.1|29
1641362810000|2022-01-05 06:06:50|32173.7|32117.4|32172.1|32117.9|32173.7|32118.7|32169.9|32117|34
1641362820000|2022-01-05 06:07:00|32171.4|32118.6|32170.2|32112.8|32173.1|32119|32170.2|32110.8|23
1641362830000|2022-01-05 06:07:10|32169.7|32112.9|32169.2|32113.4|32171.6|32116.1|32166.7|32111.3|15
1641362840000|2022-01-05 06:07:20|32171.1|32110.6|32168.4|32116.2|32172.3|32116.2|32168.4|32110.6|31
1641362850000|2022-01-05 06:07:30|32168.7|32115.5|32173.3|32108.4|32173.3|32117.3|32167|32108.4|30
1641362860000|2022-01-05 06:07:40|32172.1|32109.4|32165.4|32115.3|32176.6|32116|32163.9|32102|19
1641362870000|2022-01-05 06:07:50|32165.7|32115.7|32167.3|32115.4|32168.6|32116.3|32164.9|32113.9|38
1641362880000|2022-01-05 06:08:00|32165.6|32114.8|32170.5|32107.8|32171|32115.8|32165.2|32107.8|19
1641362890000|2022-01-05 06:08:10|32169.1|32109.7|32182.9|32114.2|32182.9|32115.5|32165.8|32109.7|26
1641362900000|2022-01-05 06:08:20|32177|32117.4|32170.4|32111.5|32177|32117.6|32167.2|32111.1|12
1641362910000|2022-01-05 06:08:30|32170.8|32111.4|32168.8|32115.4|32172.7|32115.4|32164.7|32110|14
1641362920000|2022-01-05 06:08:40|32168.3|32114.8|32169.2|32115.9|32170.4|32117.4|32167|32114.4|20
1641362930000|2022-01-05 06:08:50|32169.5|32115.8|32168|32115.2|32169.6|32117.8|32168|32114.7|13
1641362940000|2022-01-05 06:09:00|32169.7|32114.3|32167.5|32114.2|32169.7|32117|32165.6|32113.2|16
1641362950000|2022-01-05 06:09:10|32168.1|32114.3|32167.5|32112.4|32168.9|32115.6|32165.5|32111.2|20
1641362960000|2022-01-05 06:09:20|32167.3|32112.1|32169.8|32104.8|32169.8|32115.9|32164.2|32104.8|22
1641362970000|2022-01-05 06:09:30|32174.5|32109.7|32167.5|32114.8|32174.5|32115.5|32165.8|32107.9|36
1641362980000|2022-01-05 06:09:40|32168.7|32114.2|32174.3|32110.5|32185.3|32114.2|32166.5|32103.5|24
1641362990000|2022-01-05 06:09:50|32174.7|32109.8|32169.2|32110.9|32174.7|32111.6|32169.2|32108.7|17
1641363000000|2022-01-05 06:10:00|32169.7|32110.7|32167.2|32109.3|32173|32113.1|32164.1|32108.2|25
1641363010000|2022-01-05 06:10:10|32170.3|32104.6|32165.8|32111.1|32170.3|32113.5|32163|32104.6|17
1641363020000|2022-01-05 06:10:20|32164.8|32111.4|32172.2|32114.3|32173.5|32114.7|32162.6|32103.7|29
1641363030000|2022-01-05 06:10:30|32173.9|32109.6|32165.6|32113.9|32174|32116.5|32165.6|32108.9|23
1641363040000|2022-01-05 06:10:40|32165.4|32115.4|32176.6|32115|32176.6|32117.4|32165.4|32112.8|29
1641363050000|2022-01-05 06:10:50|32168.5|32114.6|32170.7|32116.2|32171.7|32116.2|32167.1|32114.2|15
1641363060000|2022-01-05 06:11:00|32170.4|32115.7|32166.6|32109.8|32173.4|32117.2|32165.7|32109.8|31
1641363070000|2022-01-05 06:11:10|32167.6|32112.6|32166.6|32115.1|32172.8|32115.1|32166.6|32107.7|35
1641363080000|2022-01-05 06:11:20|32168.9|32115.2|32166.6|32116.5|32174.7|32117.8|32166.6|32110.5|25
1641363090000|2022-01-05 06:11:30|32167.7|32117.7|32167.1|32115.2|32170.8|32118.1|32159.9|32108.1|33
1641363100000|2022-01-05 06:11:40|32169.9|32116.6|32168.6|32116.2|32169.9|32118.5|32164.9|32112.3|30
1641363110000|2022-01-05 06:11:50|32168.8|32118.8|32164.4|32112.4|32171.8|32118.8|32163.5|32112.4|14
1641363120000|2022-01-05 06:12:00|32167.4|32113.2|32167.5|32108.6|32168.6|32114.5|32164.8|32108.6|19
1641363130000|2022-01-05 06:12:10|32167.1|32109.6|32166.8|32111|32172.1|32115.3|32162.9|32106.9|26
1641363140000|2022-01-05 06:12:20|32165.4|32110.8|32163.9|32113.4|32170.9|32114.5|32163.9|32110.6|21
1641363150000|2022-01-05 06:12:30|32168.7|32107.8|32166.8|32115.6|32168.7|32116.3|32163.7|32107.8|32
1641363160000|2022-01-05 06:12:40|32167|32115.4|32163.6|32111.2|32168.3|32116|32161.2|32107|22
1641363170000|2022-01-05 06:12:50|32164.7|32112.8|32164.3|32111.7|32166.6|32112.8|32162.4|32106|15
1641363180000|2022-01-05 06:13:00|32162.4|32111.2|32164.8|32110.5|32165.8|32112.7|32162.2|32106.3|15
1641363190000|2022-01-05 06:13:10|32164.6|32110.6|32164.1|32111.8|32166.4|32113.6|32163.3|32110.6|22
1641363200000|2022-01-05 06:13:20|32164.2|32111.4|32167.8|32112.8|32168.6|32113.8|32161.6|32110.9|18
1641363210000|2022-01-05 06:13:30|32166.5|32112.3|32168|32116.6|32172.7|32116.7|32164.9|32112.3|20
1641363220000|2022-01-05 06:13:40|32167.6|32116|32164.2|32114.2|32167.6|32116|32164.2|32114.2|16
1641363230000|2022-01-05 06:13:50|32180.6|32113.8|32170.1|32116.1|32180.6|32117.1|32163.5|32112.5|25
1641363240000|2022-01-05 06:14:00|32170.4|32118|32169.7|32117.1|32175.3|32122|32161.8|32111.8|20
1641363250000|2022-01-05 06:14:10|32168.6|32116.6|32174.9|32117.3|32175|32119.5|32168.6|32114.7|25
1641363260000|2022-01-05 06:14:20|32173.9|32117|32171.4|32119.1|32173.9|32119.1|32168.8|32116.6|27
1641363270000|2022-01-05 06:14:30|32171.3|32118.9|32169.2|32118.7|32184.1|32120.4|32167.3|32113.7|30
1641363280000|2022-01-05 06:14:40|32170.2|32118.9|32170.7|32116.2|32171.8|32119.8|32166.8|32114.7|25
1641363290000|2022-01-05 06:14:50|32169.7|32116.5|32169.4|32119.4|32170.9|32119.4|32167.8|32115|26
1641363300000|2022-01-05 06:15:00|32169.3|32119.3|32168.7|32117.2|32172.5|32119.6|32166.6|32108.4|33
1641363310000|2022-01-05 06:15:10|32168.5|32118|32166|32114.9|32170.3|32119.4|32166|32114.1|22
1641363320000|2022-01-05 06:15:20|32166.8|32114|32166.4|32116.4|32167.2|32117.2|32165.9|32114|14
1641363330000|2022-01-05 06:15:30|32166|32116|32167.8|32117.8|32169.4|32119.2|32166|32115.6|20
1641363340000|2022-01-05 06:15:40|32167.7|32117.7|32168.7|32114.6|32176.3|32117.7|32164.2|32112.4|19
1641363350000|2022-01-05 06:15:50|32169.3|32114.7|32165|32113.1|32169.3|32115|32165|32113.1|16
1641363360000|2022-01-05 06:16:00|32166.6|32113.2|32169.9|32115.2|32175.1|32117.8|32166.6|32108.6|24
1641363370000|2022-01-05 06:16:10|32171.3|32110.4|32170.3|32118.8|32172.7|32118.8|32168.2|32110.4|20
1641363380000|2022-01-05 06:16:20|32169.8|32118.6|32171.7|32120.4|32173.2|32121|32169.1|32115.5|30
1641363390000|2022-01-05 06:16:30|32170|32119.8|32168.8|32116|32176.5|32120.5|32168.2|32103.4|20
1641363400000|2022-01-05 06:16:40|32171.5|32115.6|32171.3|32118.2|32172.2|32120.1|32169.4|32114.8|13
1641363410000|2022-01-05 06:16:50|32171.7|32117.8|32170.9|32119.4|32172.5|32120.2|32170.9|32117.4|7
1641363420000|2022-01-05 06:17:00|32171.5|32119.2|32171.4|32120.9|32172.8|32120.9|32170|32115|10
1641363430000|2022-01-05 06:17:10|32171.1|32120.7|32173.1|32122.5|32173.6|32122.5|32171|32119.8|18
1641363440000|2022-01-05 06:17:20|32172.5|32122|32171.8|32117.4|32173.4|32122|32171|32116|10
1641363450000|2022-01-05 06:17:30|32171.1|32117.6|32169.4|32117.9|32173.1|32120.5|32169.4|32117.6|12
1641363460000|2022-01-05 06:17:40|32169.7|32117.8|32171.1|32118.4|32179.4|32121.2|32169.5|32108.5|18
1641363470000|2022-01-05 06:17:50|32173.3|32118.3|32172|32120.8|32173.3|32120.8|32170.3|32118.2|17
1641363480000|2022-01-05 06:18:00|32171.4|32121.1|32172.7|32121.2|32172.7|32121.6|32169.4|32113.2|22
1641363490000|2022-01-05 06:18:10|32175.7|32120.7|32169.7|32117.3|32175.7|32121.5|32169.1|32114.3|32
1641363500000|2022-01-05 06:18:20|32169|32117.2|32173.4|32114.3|32173.4|32117.5|32166.5|32114|25
1641363510000|2022-01-05 06:18:30|32170.1|32112.6|32173.8|32117.5|32175.2|32118.5|32170.1|32112.2|21
1641363520000|2022-01-05 06:18:40|32171.7|32116|32174|32116.8|32174.3|32117.6|32168.2|32107.8|34
1641363530000|2022-01-05 06:18:50|32169.5|32116.3|32172.4|32119.5|32174.3|32121.1|32167.3|32115.1|15
1641363540000|2022-01-05 06:19:00|32169.2|32119.2|32169.4|32118|32171.6|32121.6|32168.5|32113.4|34
1641363550000|2022-01-05 06:19:10|32169.7|32118.2|32172.6|32118.2|32177.7|32121.3|32169|32117|34
1641363560000|2022-01-05 06:19:20|32172|32119|32171.4|32114.4|32172|32119|32168.8|32113.8|15
1641363570000|2022-01-05 06:19:30|32173.8|32109.3|32168.6|32115.9|32175.8|32121.4|32165.8|32108.4|26
1641363580000|2022-01-05 06:19:40|32174.8|32116|32168.4|32112.9|32174.8|32117.6|32168.1|32110.4|18
1641363590000|2022-01-05 06:19:50|32170.1|32113.1|32170.6|32117.7|32172|32118.2|32169.8|32112.9|22
1641363600000|2022-01-05 06:20:00|32170.1|32117.6|32170.7|32114.2|32172.6|32117.7|32169.5|32112.6|22
1641363610000|2022-01-05 06:20:10|32171.4|32113.2|32167|32114.2|32171.8|32118|32167|32112.6|16
1641363620000|2022-01-05 06:20:20|32171.2|32110.7|32168.5|32117.9|32172.2|32118.4|32167.6|32110.2|17
1641363630000|2022-01-05 06:20:30|32168.3|32117.4|32170.3|32114.5|32170.8|32117.5|32168.3|32112.4|18
1641363640000|2022-01-05 06:20:40|32170.1|32113.8|32170.2|32115.2|32170.2|32118.5|32169.2|32113.8|14
1641363650000|2022-01-05 06:20:50|32170.6|32117|32168.4|32117.6|32173.6|32117.7|32168.4|32116.5|11
1641363660000|2022-01-05 06:21:00|32168.6|32117.5|32168.7|32113.7|32173.9|32117.5|32166.9|32108.6|14
1641363670000|2022-01-05 06:21:10|32169.3|32113.9|32168.6|32117.9|32172.8|32117.9|32168.6|32113.9|17
1641363680000|2022-01-05 06:21:20|32168.7|32118.4|32166.8|32112.6|32171.8|32118.4|32166.1|32109.9|18
1641363690000|2022-01-05 06:21:30|32166.5|32112.4|32170.7|32117.5|32170.7|32117.5|32166.5|32112.4|15
1641363700000|2022-01-05 06:21:40|32169.8|32117|32168.6|32115|32170.2|32118.5|32168|32114.4|13
1641363710000|2022-01-05 06:21:50|32168.3|32115.5|32165.9|32114.8|32170|32116.5|32164.6|32113.8|23
1641363720000|2022-01-05 06:22:00|32166.7|32114.9|32168.4|32115.6|32170.6|32118.8|32165.6|32111.3|22
1641363730000|2022-01-05 06:22:10|32167.6|32115.7|32161.9|32111.9|32168.4|32117|32161.9|32109.1|22
1641363740000|2022-01-05 06:22:20|32170.5|32111.7|32167.3|32110.5|32170.5|32114.7|32162.6|32110.5|16
1641363750000|2022-01-05 06:22:30|32166.6|32111.9|32165.7|32113.2|32166.9|32113.3|32165.7|32111.8|7
1641363760000|2022-01-05 06:22:40|32166.4|32113.7|32166|32112.8|32166.4|32114.1|32164.5|32106.5|15
1641363770000|2022-01-05 06:22:50|32166.8|32113.8|32163.2|32113.2|32167.4|32114|32163.2|32112.3|11
1641363780000|2022-01-05 06:23:00|32165.1|32114.2|32165.2|32112|32169.8|32114.2|32162.1|32108.7|17
1641363790000|2022-01-05 06:23:10|32163.6|32112.3|32162.1|32110.8|32167.7|32114.3|32161.6|32110.8|14
1641363800000|2022-01-05 06:23:20|32165.1|32104.2|32162.3|32112.3|32166.4|32113.2|32160.7|32104.2|23
1641363810000|2022-01-05 06:23:30|32166.9|32106.2|32162.2|32111.3|32168.4|32111.5|32160.8|32104.8|19
1641363820000|2022-01-05 06:23:40|32162.9|32111.1|32161.9|32108.5|32166.4|32111.1|32161.9|32104.6|14
1641363830000|2022-01-05 06:23:50|32163|32108|32162.3|32107.8|32167.2|32109.8|32158.5|32101.2|23
1641363840000|2022-01-05 06:24:00|32167.5|32100.8|32163.7|32106|32167.5|32108.8|32160.9|32100.8|12
1641363850000|2022-01-05 06:24:10|32160.3|32100.8|32164|32105.9|32164|32107.8|32157.3|32100.8|19
1641363860000|2022-01-05 06:24:20|32161.5|32105.8|32161.2|32107|32164.3|32108.3|32160.4|32104.9|20
1641363870000|2022-01-05 06:24:30|32161.9|32106.7|32162.3|32107.1|32164.5|32107.1|32161.6|32104|8
1641363880000|2022-01-05 06:24:40|32162.1|32107|32159.5|32107.3|32162.9|32109.3|32154.8|32103.2|19
1641363890000|2022-01-05 06:24:50|32160.1|32107.4|32161.2|32110.1|32162.6|32110.2|32159.1|32105.1|30
1641363900000|2022-01-05 06:25:00|32162.7|32109.8|32160.8|32109.2|32163.4|32110.9|32158.6|32105|20
1641363910000|2022-01-05 06:25:10|32160.2|32109.3|32158.7|32107.2|32162.1|32110.6|32155.1|32105.1|20
1641363920000|2022-01-05 06:25:20|32157|32106.6|32161|32109.2|32162.7|32109.4|32157|32103.5|13
1641363930000|2022-01-05 06:25:30|32161.2|32109.9|32161.6|32107.8|32162.1|32109.9|32159.1|32104.9|22
1641363940000|2022-01-05 06:25:40|32160.8|32107.6|32159.5|32109.3|32161|32110.3|32159.5|32104|15
1641363950000|2022-01-05 06:25:50|32160|32106.4|32156.9|32106.9|32160.1|32109.7|32156.1|32104.4|26
1641363960000|2022-01-05 06:26:00|32157|32107|32159.4|32108.6|32161.1|32109.5|32157|32104.1|24
1641363970000|2022-01-05 06:26:10|32159|32109|32159|32106.9|32161.1|32109.3|32159|32104|14
1641363980000|2022-01-05 06:26:20|32158.3|32106.2|32159.7|32106.6|32161.2|32111|32158.3|32106.2|18
1641363990000|2022-01-05 06:26:30|32160.7|32106.5|32156.3|32103.8|32163.9|32109.5|32156.3|32099.5|16
1641364000000|2022-01-05 06:26:40|32158.9|32102.7|32161.7|32110|32163.1|32110.5|32155.7|32101.7|31
1641364010000|2022-01-05 06:26:50|32161|32108.8|32163.1|32104.5|32163.3|32110.3|32159.9|32103.7|16
1641364020000|2022-01-05 06:27:00|32163|32104.4|32163.2|32108.1|32163.2|32108.1|32160.9|32103.3|16
1641364030000|2022-01-05 06:27:10|32163.5|32108.4|32162.1|32111.3|32166.5|32112|32154.2|32104.2|26
1641364040000|2022-01-05 06:27:20|32160.4|32110.4|32164.7|32107|32175.9|32112.6|32160.4|32100.6|25
1641364050000|2022-01-05 06:27:30|32166.2|32109.8|32170.3|32101.9|32170.3|32109.8|32163.4|32101.3|23
1641364060000|2022-01-05 06:27:40|32167.4|32105.1|32165.3|32107.7|32169.9|32109.9|32162.5|32100.6|15
1641364070000|2022-01-05 06:27:50|32161.8|32107.1|32167.5|32107.8|32168.3|32108.6|32161.8|32101.7|24
1641364080000|2022-01-05 06:28:00|32164.8|32106.5|32165.8|32107.3|32167.8|32109.2|32164.8|32104.4|17
1641364090000|2022-01-05 06:28:10|32166.8|32106.1|32167.2|32104.6|32167.5|32106.5|32165.5|32104.6|10
1641364100000|2022-01-05 06:28:20|32166.3|32105.8|32162.6|32107.5|32166.3|32110.4|32160.8|32105.8|8
1641364110000|2022-01-05 06:28:30|32161.8|32107.4|32162.3|32108.9|32163.3|32110.6|32161.5|32106.2|19
1641364120000|2022-01-05 06:28:40|32162|32109.9|32166|32106.2|32166.3|32109.9|32162|32106.1|9
1641364130000|2022-01-05 06:28:50|32166.2|32106.1|32165.6|32107.2|32166.2|32109.5|32164.3|32106.1|10
1641364140000|2022-01-05 06:29:00|32163.3|32109.1|32162.4|32109.3|32163.3|32109.3|32162.4|32108.4|6
1641364150000|2022-01-05 06:29:10|32161.6|32109.8|32162.4|32109.8|32164.8|32111.8|32160.3|32108.3|12
1641364160000|2022-01-05 06:29:20|32161.5|32108.9|32162.2|32108.9|32167.1|32110.7|32157.8|32105.4|23
1641364170000|2022-01-05 06:29:30|32162.6|32109.2|32158.4|32107.3|32162.6|32110.7|32158.4|32105|21
1641364180000|2022-01-05 06:29:40|32158.2|32104.3|32162.6|32101.6|32162.6|32110.7|32157.8|32101.6|23
1641364190000|2022-01-05 06:29:50|32162.1|32102.1|32159.6|32107.6|32162.1|32109.6|32159.2|32102.1|11
1641364200000|2022-01-05 06:30:00|32159.4|32109.4|32157.9|32101.7|32161.1|32110|32154.9|32097.6|17
1641364210000|2022-01-05 06:30:10|32158|32102.9|32158.9|32105.9|32160.5|32108.3|32156.3|32102.7|25
1641364220000|2022-01-05 06:30:20|32158.3|32106.9|32159|32105.8|32159.4|32108.5|32156.9|32103.2|26
1641364230000|2022-01-05 06:30:30|32159.3|32104.7|32159|32104.7|32159.6|32106|32157.9|32103.9|13
1641364240000|2022-01-05 06:30:40|32158.3|32105.9|32156.2|32104.1|32158.4|32105.9|32155.7|32101.6|18
1641364250000|2022-01-05 06:30:50|32156.4|32104.9|32159.6|32100.5|32165.1|32105.2|32151.5|32094|28
1641364260000|2022-01-05 06:31:00|32159.4|32100.2|32157.8|32099.4|32162|32101.1|32152.6|32097.9|18
1641364270000|2022-01-05 06:31:10|32158.8|32100|32161|32099.4|32163.5|32100|32158.8|32098|13
1641364280000|2022-01-05 06:31:20|32160.9|32099.2|32156.5|32100.5|32160.9|32100.6|32155.8|32097|19
1641364290000|2022-01-05 06:31:30|32157.3|32101|32158|32100.5|32159.4|32102.4|32154.9|32097.8|16
1641364300000|2022-01-05 06:31:40|32158.8|32101.2|32161.8|32097.4|32162.1|32101.2|32157.7|32092.7|28
1641364310000|2022-01-05 06:31:50|32162.4|32097.2|32161.8|32098|32163.3|32098.8|32155.8|32091.6|19
1641364320000|2022-01-05 06:32:00|32163.9|32097.7|32157.4|32099.9|32163.9|32100.3|32156.3|32097.7|24
1641364330000|2022-01-05 06:32:10|32157.2|32099.6|32158.2|32100.3|32158.9|32100.3|32157.2|32099.2|6
1641364340000|2022-01-05 06:32:20|32158.1|32100.2|32157.8|32099.3|32158.5|32100.2|32157.7|32099.1|6
1641364350000|2022-01-05 06:32:30|32158|32099.4|32160.1|32097.8|32168.3|32099.4|32155.4|32087.7|10
1641364360000|2022-01-05 06:32:40|32162|32099.2|32158.8|32097|32162.3|32100.1|32158|32093|17
1641364370000|2022-01-05 06:32:50|32161.8|32096.4|32158.4|32093.3|32170.2|32097.5|32156.1|32079.2|22
1641364380000|2022-01-05 06:33:00|32158.3|32093.8|32159.4|32096.2|32161.5|32096.2|32158.3|32093.8|21
1641364390000|2022-01-05 06:33:10|32159.1|32096.1|32156.4|32090.3|32166.8|32097.9|32156.2|32085.2|24
1641364400000|2022-01-05 06:33:20|32158.1|32092.4|32155|32093.9|32159.4|32094.9|32154.7|32090.2|16
1641364410000|2022-01-05 06:33:30|32155.7|32094|32159|32092.7|32166.3|32094.2|32155.3|32082.5|23
1641364420000|2022-01-05 06:33:40|32158.2|32092.8|32157|32097.4|32158.2|32097.4|32156.2|32092.8|13
1641364430000|2022-01-05 06:33:50|32156.7|32097.1|32158|32093.3|32161.3|32097.4|32155.6|32090.2|14
1641364440000|2022-01-05 06:34:00|32158.5|32093.7|32158.6|32090.7|32169.3|32095.4|32156.5|32078|21
1641364450000|2022-01-05 06:34:10|32158.8|32090.4|32155.9|32094.6|32161.6|32094.7|32155.9|32089.2|33
1641364460000|2022-01-05 06:34:20|32156.3|32094.4|32156.4|32094.8|32157.3|32095.5|32155.4|32094.1|13
1641364470000|2022-01-05 06:34:30|32155.8|32095|32155.5|32095.4|32155.8|32096.2|32154.7|32095|9
1641364480000|2022-01-05 06:34:40|32155.6|32095.2|32156|32094.9|32156.1|32095.2|32155.4|32094.9|7
1641364490000|2022-01-05 06:34:50|32153.7|32096|32153.1|32095.7|32154.4|32096.9|32153.1|32095.5|8
1641364500000|2022-01-05 06:35:00|32153.2|32095.6|32154.4|32095.5|32156.3|32095.8|32153.2|32095.3|10
1641364510000|2022-01-05 06:35:10|32154.6|32095.7|32153.7|32097.8|32156.2|32098|32152.5|32095.7|9
1641364520000|2022-01-05 06:35:20|32153.4|32097.4|32153.4|32096.5|32154.1|32097.8|32152.3|32096.4|12
1641364530000|2022-01-05 06:35:30|32153.6|32096.6|32153.7|32096.7|32154.4|32097|32152.7|32096.1|7
1641364540000|2022-01-05 06:35:40|32153.6|32096.6|32154.8|32096|32155.4|32096.7|32152|32094.7|16
1641364550000|2022-01-05 06:35:50|32154.4||32152.1||32154.4||32152.1||7
1641364560000|2022-01-05 06:36:00|32151.9|32095.2|32152.2|32095.7|32155|32095.7|32151.9|32094.8|13
1641364570000|2022-01-05 06:36:10|32152.5|32095.6|32149.5|32096.9|32152.5|32097.4|32148.1|32095.6|5
1641364580000|2022-01-05 06:36:20|32150.5|32096.1|32150.4|32096.9|32155.5|32097.8|32149.1|32094.8|13
1641364590000|2022-01-05 06:36:30|32151.9|32096.2|32155.8|32092.5|32161.2|32096.5|32150.3|32087|12
1641364600000|2022-01-05 06:36:40|32154.7|32090.1|32167.4|32092.4|32167.4|32095.3|32151.9|32085|22
1641364610000|2022-01-05 06:36:50|32159.2|32091|32152.3|32089.8|32159.2|32096.4|32148.8|32086.2|20
1641364620000|2022-01-05 06:37:00|32151.7|32095|32152.7|32092.2|32153|32095.7|32146.6|32090.1|18
1641364630000|2022-01-05 06:37:10|32150.7|32092.9|32152|32089.4|32152.2|32094.3|32145.2|32089.4|26
1641364640000|2022-01-05 06:37:20|32147.5|32091|32145.9|32093.1|32149.4|32093.3|32144.8|32086.9|31
1641364650000|2022-01-05 06:37:30|32146.4|32091.8|32145.4|32092.6|32147.4|32093.1|32144.2|32089.7|40
1641364660000|2022-01-05 06:37:40|32144.6|32092.7|32146.1|32092.2|32147.7|32094.1|32144.1|32089|40
1641364670000|2022-01-05 06:37:50|32144.5|32092.1|32146.1|32092.3|32154|32093|32144.5|32091.6|12
1641364680000|2022-01-05 06:38:00|32147|32090.1|32148|32091.2|32151.2|32091.4|32146.9|32090.1|11
1641364690000|2022-01-05 06:38:10|32147.7|32091.6|32156.1|32086|32156.1|32092.5|32147.3|32086|12
1641364700000|2022-01-05 06:38:20|32160.3|32080.6|32150.6|32084.4|32160.3|32087.7|32147.3|32080.6|19
1641364710000|2022-01-05 06:38:30|32152.2|32086.1|32148.1|32089.5|32154.7|32089.5|32144.3|32085.9|22
1641364720000|2022-01-05 06:38:40|32147.5|32089.7|32148.7|32087.1|32151.3|32091.8|32146.7|32087.1|14
1641364730000|2022-01-05 06:38:50|32147.8|32087.3|32145.6|32093.9|32149.3|32093.9|32143.9|32087.3|18
1641364740000|2022-01-05 06:39:00|32146.2|32093.7|32147.8|32092.7|32147.8|32094.4|32144.9|32092.7|8
1641364750000|2022-01-05 06:39:10|32147.9|32092.6|32150.1|32090.7|32150.9|32092.8|32147.5|32086.6|9
1641364760000|2022-01-05 06:39:20|32149.5|32090.9|32150|32089.9|32150|32090.9|32149.5|32089.9|5
1641364770000|2022-01-05 06:39:30|32154.6|32085.4|32152.6|32087.3|32154.6|32089.3|32146.5|32085.4|7
1641364780000|2022-01-05 06:39:40|32151.5|32088.3|32146|32092|32157.3|32092.8|32146|32082.5|16
1641364790000|2022-01-05 06:39:50|32143.1|32093.1|32147.6|32093.4|32148.7|32093.5|32143.1|32091.7|9
1641364800000|2022-01-05 06:40:00|32147.7|32093.6|32149.1|32089.1|32149.3|32093.7|32147.4|32088.7|10
1641364810000|2022-01-05 06:40:10|32149.2|32089.7|32148.6|32091.6|32149.2|32091.8|32148.3|32089.7|8
1641364820000|2022-01-05 06:40:20|32149|32092|32147.9|32087.7|32150.6|32092|32147.8|32085.8|9
1641364830000|2022-01-05 06:40:30|32147.2|32088.7|32148.3|32088.4|32153|32090.4|32147.2|32088.4|8
1641364840000|2022-01-05 06:40:40|32147.8|32090.4|32146.1|32092.4|32147.8|32093.2|32144.3|32090.4|9
1641364850000|2022-01-05 06:40:50|32145.9|32092.3|32148.9|32089.8|32162.9|32092.3|32145.9|32082.5|10
1641364860000|2022-01-05 06:41:00|32149.6|32088.9|32148.4|32090.8|32152.5|32092.3|32148.4|32088.9|17
1641364870000|2022-01-05 06:41:10|32148.2|32090.6|32149.2|32090.3|32150.4|32091.1|32147.3|32089.9|16
1641364880000|2022-01-05 06:41:20|32149.1|32090.4|32148.3|32092.3|32150.6|32092.3|32148.3|32089.8|17
1641364890000|2022-01-05 06:41:30|32147.8|32092.9|32156.6|32093.1|32164.9|32093.9|32147.3|32083.7|20
1641364900000|2022-01-05 06:41:40|32156.7|32093.3|32151.3|32090.7|32156.7|32094.7|32146.5|32090.1|15
1641364910000|2022-01-05 06:41:50|32148.7|32091.5|32149.7|32092.4|32150.5|32092.4|32148.5|32091.5|10
1641364920000|2022-01-05 06:42:00|32149.5|32092.3|32148.2|32087.1|32157.5|32094.4|32145.3|32079.4|29
1641364930000|2022-01-05 06:42:10|32148.1|32086.9|32151.1|32087.9|32156.9|32087.9|32146.4|32079.1|31
1641364940000|2022-01-05 06:42:20|32149.5|32088|32151.7|32088.1|32164.9|32089.7|32146.8|32081.9|27
1641364950000|2022-01-05 06:42:30|32151.4|32087.8|32152.5|32087.6|32157.5|32088.5|32143.2|32079.1|15
1641364960000|2022-01-05 06:42:40|32150.8|32088.2|32144.1|32088.7|32150.8|32088.7|32144.1|32087.5|8
1641364970000|2022-01-05 06:42:50|32145.3|32088.4|32144.9|32092.5|32149.6|32092.5|32144|32088.4|18
1641364980000|2022-01-05 06:43:00|32145.1|32090.8|32148.8|32088.9|32152|32091.7|32144.2|32084.3|14
1641364990000|2022-01-05 06:43:10|32146|32089|32145.3|32090.1|32149.2|32091.3|32144|32087|20
1641365000000|2022-01-05 06:43:20|32146.3|32089.8|32145.5|32091.3|32148.6|32091.4|32143.5|32087.2|21
1641365010000|2022-01-05 06:43:30|32145.2|32091.2|32143.6|32089|32147.1|32091.3|32137.6|32081.7|31
1641365020000|2022-01-05 06:43:40|32141.4|32084.8|32143.8|32088|32143.8|32088|32140.4|32084.8|20
1641365030000|2022-01-05 06:43:50|32142.8|32087.6|32145.8|32089.5|32145.8|32089.5|32141.9|32083.4|11
1641365040000|2022-01-05 06:44:00|32145.5|32084|32146|32084.8|32146|32088.8|32138.2|32083.1|15
1641365050000|2022-01-05 06:44:10|32143.3|32087.2|32143.6|32086.6|32144|32088|32141.8|32085.6|7
1641365060000|2022-01-05 06:44:20|32142.7|32087.6|32143.6|32086.8|32145.6|32087.6|32142.6|32084.5|7
1641365070000|2022-01-05 06:44:30|32140.7|32085.8|32147.9|32080.4|32147.9|32091|32139.8|32080.4|12
1641365080000|2022-01-05 06:44:40|32142|32086.3|32143.3|32085.5|32146.2|32087.8|32140|32081.7|10
1641365090000|2022-01-05 06:44:50|32142.3|32086.6|32146.2|32088.3|32151.1|32091.6|32141.2|32084|19
1641365100000|2022-01-05 06:45:00|32148.6|32086.5|32148.4|32088|32150|32091.8|32144.8|32086.5|28
1641365110000|2022-01-05 06:45:10|32147.3|32088.9|32148.1|32087.9|32148.7|32089.4|32146.3|32087.9|6
1641365120000|2022-01-05 06:45:20|32150.1|32086.4|32148.4|32092.1|32159.5|32095.2|32148.1|32086.4|18
1641365130000|2022-01-05 06:45:30|32150|32093.3|32150|32088.9|32150.2|32093.3|32148.6|32088.1|21
1641365140000|2022-01-05 06:45:40|32149.9|32089|32145.8|32090.4|32153|32092.8|32145.8|32087.9|20
1641365150000|2022-01-05 06:45:50|32145|32090.6|32147.8|32088.8|32155.3|32093.5|32143.7|32086.3|26
1641365160000|2022-01-05 06:46:00|32147|32089.2|32151.2|32093.6|32159.2|32097.5|32145.1|32087.2|18
1641365170000|2022-01-05 06:46:10|32146.1|32092.5|32149.5|32094.5|32154.9|32094.7|32145.6|32086.5|24
1641365180000|2022-01-05 06:46:20|32146.9|32094.9|32154.5|32092.9|32155.6|32097.8|32146.9|32090|19
1641365190000|2022-01-05 06:46:30|32152.7|32092.6|32148.9|32095.1|32152.7|32095.5|32148.9|32092.6|20
1641365200000|2022-01-05 06:46:40|32149.4|32094.7|32158.3|32094.2|32165.2|32097.6|32146.7|32094.2|12
1641365210000|2022-01-05 06:46:50|32158.7|32094.6|32155|32096.5|32165.3|32096.5|32150.9|32093|12
1641365220000|2022-01-05 06:47:00|32152.6|32095.3|32149.9|32094.8|32153.3|32095.6|32149.7|32094.1|16
1641365230000|2022-01-05 06:47:10|32150.2|32095.3|32152.1|32093.9|32158.4|32096|32150.2|32091.6|20
1641365240000|2022-01-05 06:47:20|32152.3|32093.5|32153.3|32095.9|32156.7|32095.9|32152.3|32090.3|16
1641365250000|2022-01-05 06:47:30|32154.7|32096.3|32158.2|32091.6|32158.7|32096.3|32154.4|32091|15
1641365260000|2022-01-05 06:47:40|32154.1|32091.3|32153.9|32091.2|32159|32094.3|32153.5|32090|13
1641365270000|2022-01-05 06:47:50|32153.5|32090.7|32152.7|32093.9|32156.5|32094.1|32149|32085.4|14
1641365280000|2022-01-05 06:48:00|32152.2|32092.1|32155.1|32093.6|32157.4|32096.8|32152.2|32090.8|20
1641365290000|2022-01-05 06:48:10|32154.3|32094.2|32154.6|32096.9|32156.4|32096.9|32151.3|32094.2|20
1641365300000|2022-01-05 06:48:20|32154.8|32097|32153.9|32094.5|32155.7|32097|32151.5|32092.3|14
1641365310000|2022-01-05 06:48:30|32154.6|32094.3|32155|32098.8|32162|32098.9|32150.5|32090.8|19
1641365320000|2022-01-05 06:48:40|32153.3|32096.6|32153.3|32095.9|32154.4|32097.8|32152|32094.8|14
1641365330000|2022-01-05 06:48:50|32153.1|32096|32160.1|32095.7|32160.1|32100.4|32152|32094.3|16
1641365340000|2022-01-05 06:49:00|32159.1|32096.1|32151.5|32097.7|32159.1|32097.7|32150.8|32088.7|18
1641365350000|2022-01-05 06:49:10|32158.9|32096.2|32162|32094.1|32168.6|32100.2|32158|32094.1|38
1641365360000|2022-01-05 06:49:20|32157.3|32095.5|32150.7|32095.7|32157.7|32096.5|32149.5|32091.2|18
1641365370000|2022-01-05 06:49:30|32153.9|32095.8|32156.5|32097.9|32167.3|32100.6|32148|32095.1|33
1641365380000|2022-01-05 06:49:40|32157.5|32098.6|32155.6|32096.5|32160.6|32098.6|32155.6|32094.4|30
1641365390000|2022-01-05 06:49:50|32155.2|32096.2|32156|32096.1|32156.6|32097.1|32154.7|32095.4|17
1641365400000|2022-01-05 06:50:00|32155.4|32096|32157.8|32094.3|32157.8|32098.1|32154.2|32092.5|24
1641365410000|2022-01-05 06:50:10|32156.6|32094.5|32162.4|32094.4|32168.7|32101.6|32156.1|32090.5|20
1641365420000|2022-01-05 06:50:20|32160.7|32096.7|32159.7|32100.3|32165.5|32102.4|32152.9|32093.3|21
1641365430000|2022-01-05 06:50:30|32163.8|32097.2|32168.5|32094.2|32177.3|32100.5|32157.7|32090.2|15
1641365440000|2022-01-05 06:50:40|32168.3|32095|32161.8|32099|32170.5|32099.8|32161|32093.2|15
1641365450000|2022-01-05 06:50:50|32161.9|32098.7|32162.9|32101|32166.6|32104|32160.8|32095.6|27
1641365460000|2022-01-05 06:51:00|32166.8|32098|32168.6|32103.5|32179.5|32107.4|32161.2|32098|28
1641365470000|2022-01-05 06:51:10|32166.8|32103.1|32168.9|32101|32181.8|32103.7|32166.8|32094.2|14
1641365480000|2022-01-05 06:51:20|32163.7|32104.6|32163.6|32105.3|32173.4|32107.3|32161|32099.9|29
1641365490000|2022-01-05 06:51:30|32164.1|32106|32168.3|32102.5|32168.9|32106.5|32164|32101.5|22
1641365500000|2022-01-05 06:51:40|32167.2|32103.2|32171|32100.5|32171|32106.9|32163.1|32100.5|36
1641365510000|2022-01-05 06:51:50|32170.1|32102.3|32162.7|32105.5|32170.1|32107.9|32157.1|32102.1|31
1641365520000|2022-01-05 06:52:00|32169.6|32105.1|32165.4|32104|32169.6|32107.4|32162.2|32100|22
1641365530000|2022-01-05 06:52:10|32164.9|32104.3|32164.6|32104.5|32171.1|32105.5|32164|32100.7|25
1641365540000|2022-01-05 06:52:20|32162.8|32105.5|32163.7|32106.4|32175.6|32106.4|32162.8|32100.8|25
1641365550000|2022-01-05 06:52:30|32165.6|32105|32161.6|32107.5|32165.9|32107.6|32160.1|32104.6|18
1641365560000|2022-01-05 06:52:40|32160.8|32107.6|32160.4|32106.3|32162.5|32107.8|32159.3|32105.8|16
1641365570000|2022-01-05 06:52:50|32159.5|32106.8|32163.9|32107.1|32171|32108|32159.2|32105.3|15
1641365580000|2022-01-05 06:53:00|32163.4|32106.4|32164|32103.2|32170.4|32107|32160.9|32098.1|24
1641365590000|2022-01-05 06:53:10|32165|32102.5|32165.5|32106.3|32171.5|32106.6|32163.7|32101.3|33
1641365600000|2022-01-05 06:53:20|32166.5|32104.1|32162.9|32106.3|32168.3|32107.2|32161.8|32103.2|28
1641365610000|2022-01-05 06:53:30|32162.5|32105.9|32162|32106|32164.8|32107.5|32161.4|32104|14
1641365620000|2022-01-05 06:53:40|32161.3|32106.6|32162.1|32105.1|32163.5|32107.2|32160.4|32104.6|9
1641365630000|2022-01-05 06:53:50|32161.8|32105.4|32161.7|32105.4|32161.8|32105.8|32161.3|32105.4|4
1641365640000|2022-01-05 06:54:00|32161.6|32105.5|32165.2|32102.9|32167.1|32108.3|32159.5|32100.6|20
1641365650000|2022-01-05 06:54:10|32162.4|32105.9|32166.8|32101.7|32166.8|32105.9|32162.4|32101.6|5
1641365660000|2022-01-05 06:54:20|32165.9|32102.2|32160.4|32106.4|32166.6|32106.4|32160.4|32102.2|9
1641365670000|2022-01-05 06:54:30|32159.1|32107.5|32167.8|32103.3|32172.1|32107.5|32159.1|32099|18
1641365680000|2022-01-05 06:54:40|32165.7|32104.4|32162.1|32107.5|32173.1|32107.5|32159.5|32102.7|32
1641365690000|2022-01-05 06:54:50|32164.1|32105.1|32166.1|32103.9|32174.2|32107.5|32162.3|32103.1|23
1641365700000|2022-01-05 06:55:00|32166.7|32104.7|32164.7|32105.8|32172.9|32106.5|32163.7|32096.8|10
1641365710000|2022-01-05 06:55:10|32163.8|32106.6|32165.4|32107.3|32165.4|32107.3|32163.7|32105.5|6
1641365720000|2022-01-05 06:55:20|32164.8|32108.3|32165.5|32098.9|32169.6|32109|32158.6|32098.9|30
1641365730000|2022-01-05 06:55:30|32163.9|32099.7|32140.6|32090.6|32165.2|32101.7|32138.9|32085.6|22
1641365740000|2022-01-05 06:55:40|32141.3|32091.3|32139.8|32089.8|32141.3|32091.3|32139.7|32089.7|12
1641365750000|2022-01-05 06:55:50|32139.9|32089.9|32136.8|32086.8|32140.2|32090.2|32136.7|32086.7|11
1641365760000|2022-01-05 06:56:00|32136.4|32086.4|32137.7|32087.7|32139.2|32089.2|32136.4|32086.4|13
1641365770000|2022-01-05 06:56:10|32138.7|32088.7|32137.2|32087.2|32139.7|32089.7|32137.2|32087.2|19
1641365780000|2022-01-05 06:56:20|32137.3|32087.3|32136.1|32086.1|32137.4|32087.4|32135.9|32085.9|9
1641365790000|2022-01-05 06:56:30|32136.2|32086.2|32136.6|32086.6|32136.6|32086.6|32135.9|32085.9|6
1641365800000|2022-01-05 06:56:40|32136.7|32086.7|32134.8|32084.8|32137.8|32087.8|32134.4|32084.4|9
1641365810000|2022-01-05 06:56:50|32135.3|32085.3|32136.8|32086.8|32136.8|32086.8|32135.3|32085.3|13
1641365820000|2022-01-05 06:57:00|32136.9|32086.9|32134.3|32084.3|32136.9|32086.9|32134.3|32084.3|15
1641365830000|2022-01-05 06:57:10|32131.7|32081.7|32133.5|32083.5|32133.8|32083.8|32128.5|32078.5|34
1641365840000|2022-01-05 06:57:20|32133.1|32083.1|32130.6|32080.6|32133.1|32083.1|32130|32080|19
1641365850000|2022-01-05 06:57:30|32130.9|32080.9|32132.2|32082.2|32132.8|32082.8|32130.9|32080.9|10
1641365860000|2022-01-05 06:57:40|32132.5|32082.5|32133.4|32083.4|32133.4|32083.4|32131.9|32081.9|13
1641365870000|2022-01-05 06:57:50|32133|32083|32134.2|32084.2|32134.2|32084.2|32133|32083|7
1641365880000|2022-01-05 06:58:00|32134.1|32084.1|32129.1|32079.1|32134.1|32084.1|32128.2|32078.2|7
1641365890000|2022-01-05 06:58:10|32129.6|32079.6|32131.8|32081.8|32131.8|32081.8|32129.6|32079.6|12
1641365900000|2022-01-05 06:58:20|32131.5|32081.5|32135.7|32085.7|32135.7|32085.7|32131.5|32081.5|10
1641365910000|2022-01-05 06:58:30|32135.5|32085.5|32135.7|32085.7|32136.2|32086.2|32135|32085|11
1641365920000|2022-01-05 06:58:40|32135.3|32085.3|32134.2|32084.2|32135.7|32085.7|32133.2|32083.2|14
1641365930000|2022-01-05 06:58:50|32134.1|32084.1|32135.8|32085.8|32136.6|32086.6|32134.1|32084.1|18
1641365940000|2022-01-05 06:59:00|32135|32085|32135.9|32085.9|32136.4|32086.4|32134.7|32084.7|9
1641365950000|2022-01-05 06:59:10|32135.8|32085.8|32135.9|32085.9|32136.4|32086.4|32135.5|32085.5|11
1641365960000|2022-01-05 06:59:20|32136.2|32086.2|32136.4|32086.4|32136.4|32086.4|32136.1|32086.1|6
1641365970000|2022-01-05 06:59:30|32136.3|32086.3|32121.7|32101.7|32136.3|32101.8|32120.3|32084.6|22
1641365980000|2022-01-05 06:59:40|32121.9|32101.9|32122.2|32102.2|32122.2|32102.2|32121.3|32101.3|21
1641365990000|2022-01-05 06:59:50|32121.8|32101.8|32119.9|32099.9|32121.9|32101.9|32119.7|32099.7|11
1641366000000|2022-01-05 07:00:00|32119.7|32099.7|32112.7|32092.7|32133|32099.7|32111.8|32083|31
1641366010000|2022-01-05 07:00:10|32113.3|32093.3|32112.6|32092.6|32113.8|32093.8|32112.6|32092.6|29
1641366020000|2022-01-05 07:00:20|32113.1|32093.1|32108.8|32088.8|32113.8|32093.8|32108.8|32088.8|15
1641366030000|2022-01-05 07:00:30|32124.5|32074.5|32109.7|32089.7|32126.3|32089.8|32108.9|32074|22
1641366040000|2022-01-05 07:00:40|32124.4|32074.4|32110|32090|32124.4|32090.1|32108.9|32074.3|15
1641366050000|2022-01-05 07:00:50|32110.1|32090.1|32110.5|32090.5|32111|32091|32109.5|32089.5|17
1641366060000|2022-01-05 07:01:00|32110.8|32090.8|32107.3|32087.3|32111.5|32091.5|32105.7|32085.7|29
1641366070000|2022-01-05 07:01:10|32107.5|32087.5|32106.4|32086.4|32107.5|32087.5|32106.4|32086.4|10
1641366080000|2022-01-05 07:01:20|32106.6|32086.6|32106.6|32086.6|32106.8|32086.8|32105.5|32085.5|11
1641366090000|2022-01-05 07:01:30|32106.8|32086.8|32108.6|32088.6|32109.7|32089.7|32106.5|32086.5|15
1641366100000|2022-01-05 07:01:40|32108.4|32088.4|32110.4|32090.4|32111.2|32091.2|32108.4|32088.4|24
1641366110000|2022-01-05 07:01:50|32111.7|32091.7|32109.3|32089.3|32111.8|32091.8|32107.7|32087.7|22
1641366120000|2022-01-05 07:02:00|32108.5|32088.5|32109.3|32089.3|32110|32090|32106.7|32086.7|24
1641366130000|2022-01-05 07:02:10|32109.1|32089.1|32109.2|32089.2|32110.4|32090.4|32108.9|32088.9|15
1641366140000|2022-01-05 07:02:20|32109.3|32089.3|32109.2|32089.2|32109.3|32089.3|32108.3|32088.3|17
1641366150000|2022-01-05 07:02:30|32108.5|32088.5|32108|32088|32109|32089|32107.5|32087.5|24
1641366160000|2022-01-05 07:02:40|32107.6|32087.6|32107.3|32087.3|32107.8|32087.8|32106.8|32086.8|21
1641366170000|2022-01-05 07:02:50|32107.5|32087.5|32107.1|32087.1|32107.6|32087.6|32106.9|32086.9|12
1641366180000|2022-01-05 07:03:00|32106.9|32086.9|32106.3|32086.3|32107.7|32087.7|32106.3|32086.3|11
1641366190000|2022-01-05 07:03:10|32107.3|32087.3|32106.6|32086.6|32107.6|32087.6|32106.2|32086.2|13
1641366200000|2022-01-05 07:03:20|32106.5|32086.5|32105.8|32085.8|32106.5|32086.5|32105.8|32085.8|10
1641366210000|2022-01-05 07:03:30|32105.4|32085.4|32104.7|32084.7|32106.1|32086.1|32104.7|32084.7|11
1641366220000|2022-01-05 07:03:40|32104.9|32084.9|32104.7|32084.7|32104.9|32084.9|32104.7|32084.7|8
1641366230000|2022-01-05 07:03:50|32106.2|32086.2|32105.6|32085.6|32106.4|32086.4|32105.5|32085.5|16
1641366240000|2022-01-05 07:04:00|32105.4|32085.4|32103.7|32083.7|32105.4|32085.4|32101.6|32081.6|16
1641366250000|2022-01-05 07:04:10|32103.9|32083.9|32105.5|32085.5|32105.8|32085.8|32101.6|32081.6|13
1641366260000|2022-01-05 07:04:20|32106|32086|32103.8|32083.8|32106.1|32086.1|32101.9|32081.9|10
1641366270000|2022-01-05 07:04:30|32103.3|32083.3|32104.1|32084.1|32105.9|32085.9|32103.3|32083.3|18
1641366280000|2022-01-05 07:04:40|32104.2|32084.2|32104.5|32084.5|32104.7|32084.7|32104.1|32084.1|15
1641366290000|2022-01-05 07:04:50|32104.7|32084.7|32105.4|32085.4|32105.5|32085.5|32104.3|32084.3|15
1641366300000|2022-01-05 07:05:00|32106.3|32086.3|32105.2|32085.2|32107.1|32087.1|32104.8|32084.8|17
1641366310000|2022-01-05 07:05:10|32105.6|32085.6|32105.8|32085.8|32106.7|32086.7|32105.6|32085.6|4
1641366320000|2022-01-05 07:05:20|32106.5|32086.5|32118.2|32068.2|32119.9|32087|32104.1|32067.1|19
1641366330000|2022-01-05 07:05:30|32117.8|32067.8|32118.4|32068.4|32119.1|32069.1|32117.4|32067.4|15
1641366340000|2022-01-05 07:05:40|32118.3|32068.3|32100|32080|32118.4|32081.5|32100|32068.3|26
1641366350000|2022-01-05 07:05:50|32099.9|32079.9|32098.6|32078.6|32114.2|32080.5|32098.4|32064.2|21
1641366360000|2022-01-05 07:06:00|32098.8|32078.8|32097.6|32077.6|32099.2|32079.2|32097.5|32077.5|17
1641366370000|2022-01-05 07:06:10|32097.7|32077.7|32093|32073|32097.7|32077.7|32090.3|32070.3|23
1641366380000|2022-01-05 07:06:20|32093.2|32073.2|32092.7|32072.7|32093.4|32073.4|32091.4|32071.4|19
1641366390000|2022-01-05 07:06:30|32093|32073|32092.5|32072.5|32093.8|32073.8|32092.5|32072.5|15
1641366400000|2022-01-05 07:06:40|32092.7|32072.7|32093.4|32073.4|32094.3|32074.3|32092.7|32072.7|13
1641366410000|2022-01-05 07:06:50|32093.8|32073.8|32091.2|32071.2|32093.8|32073.8|32090.8|32070.8|14
1641366420000|2022-01-05 07:07:00|32091.5|32071.5|32091.5|32071.5|32091.6|32071.6|32091.2|32071.2|13
1641366430000|2022-01-05 07:07:10|32091.7|32071.7|32092.8|32072.8|32093.6|32073.6|32091.7|32071.7|19
1641366440000|2022-01-05 07:07:20|32092.7|32072.7|32094.2|32074.2|32094.3|32074.3|32092.4|32072.4|5
1641366450000|2022-01-05 07:07:30|32094|32074|32094.2|32074.2|32094.8|32074.8|32094|32074|6
1641366460000|2022-01-05 07:07:40|32094.3|32074.3|32093.1|32073.1|32094.3|32074.3|32091|32071|13
1641366470000|2022-01-05 07:07:50|32093.2|32073.2|32093.3|32073.3|32093.3|32073.3|32093.2|32073.2|2
1641366480000|2022-01-05 07:08:00|32092.3|32072.3|32088.8|32068.8|32092.3|32072.3|32088.8|32068.8|23
1641366490000|2022-01-05 07:08:10|32088.9|32068.9|32089.7|32069.7|32089.9|32069.9|32088.8|32068.8|15
1641366500000|2022-01-05 07:08:20|32089.4|32069.4|32089.6|32069.6|32089.6|32069.6|32088.4|32068.4|24
1641366510000|2022-01-05 07:08:30|32091.3|32071.3|32090.9|32070.9|32091.3|32071.3|32089.8|32069.8|11
1641366520000|2022-01-05 07:08:40|32090.8|32070.8|32089.1|32069.1|32091.2|32071.2|32087.8|32067.8|13
1641366530000|2022-01-05 07:08:50|32091.3|32071.3|32090|32070|32091.3|32071.3|32087.4|32067.4|10
1641366540000|2022-01-05 07:09:00|32089.5|32069.5|32088.9|32068.9|32089.5|32069.5|32087.1|32067.1|13
1641366550000|2022-01-05 07:09:10|32087.7|32067.7|32089.8|32069.8|32090|32070|32087.6|32067.6|8
1641366560000|2022-01-05 07:09:20|32090|32070|32090.8|32070.8|32092.6|32072.6|32089.9|32069.9|6
1641366570000|2022-01-05 07:09:30|32092.2|32072.2|32091|32071|32092.3|32072.3|32087.9|32067.9|19
1641366580000|2022-01-05 07:09:40|32091.8|32071.8|32088.7|32068.7|32092.7|32072.7|32087.7|32067.7|15
1641366590000|2022-01-05 07:09:50|32088.1|32068.1|32090.1|32070.1|32090.1|32070.1|32088.1|32068.1|20
1641366600000|2022-01-05 07:10:00|32089.6|32069.6|32089.8|32069.8|32090.1|32070.1|32088.9|32068.9|22
1641366610000|2022-01-05 07:10:10|32089.7|32069.7|32088.7|32068.7|32089.9|32069.9|32087.7|32067.7|13
1641366620000|2022-01-05 07:10:20|32088.9|32068.9|32087.9|32067.9|32089.9|32069.9|32086.1|32066.1|17
1641366630000|2022-01-05 07:10:30|32089|32069|32087.1|32067.1|32089|32069|32087.1|32067.1|13
1641366640000|2022-01-05 07:10:40|32087.5|32067.5|32086.6|32066.6|32087.5|32067.5|32086.3|32066.3|13
1641366650000|2022-01-05 07:10:50|32086.7|32066.7|32086.6|32066.6|32087.3|32067.3|32084.4|32064.4|14
1641366660000|2022-01-05 07:11:00|32086.1|32066.1|32084|32064|32086.8|32066.8|32083.9|32063.9|18
1641366670000|2022-01-05 07:11:10|32083.5|32063.5|32085.2|32065.2|32085.4|32065.4|32083.5|32063.5|14
1641366680000|2022-01-05 07:11:20|32085.6|32065.6|32085.4|32065.4|32087.6|32067.6|32084.9|32064.9|26
1641366690000|2022-01-05 07:11:30|32084.8|32064.8|32085|32065|32085.3|32065.3|32084|32064|21
1641366700000|2022-01-05 07:11:40|32084.7|32064.7|32084.8|32064.8|32085.1|32065.1|32083.2|32063.2|18
1641366710000|2022-01-05 07:11:50|32083.7|32063.7|32084.8|32064.8|32085.2|32065.2|32083.7|32063.7|13
1641366720000|2022-01-05 07:12:00|32082.8|32062.8|32085.6|32065.6|32087|32067|32082.3|32062.3|20
1641366730000|2022-01-05 07:12:10|32086.6|32066.6|32085.9|32065.9|32087.1|32067.1|32084.4|32064.4|9
1641366740000|2022-01-05 07:12:20|32085.6|32065.6|32083.8|32063.8|32085.7|32065.7|32083.2|32063.2|12
1641366750000|2022-01-05 07:12:30|32083.4|32063.4|32083.9|32063.9|32084.1|32064.1|32081.8|32061.8|21
1641366760000|2022-01-05 07:12:40|32083.6|32063.6|32083.8|32063.8|32083.9|32063.9|32083.5|32063.5|10
1641366770000|2022-01-05 07:12:50|32083.5|32063.5|32085.4|32065.4|32085.4|32065.4|32083|32063|9
1641366780000|2022-01-05 07:13:00|32086.3|32066.3|32088.7|32068.7|32089.1|32069.1|32086.3|32066.3|19
1641366790000|2022-01-05 07:13:10|32089|32069|32088.2|32068.2|32089|32069|32087.8|32067.8|12
1641366800000|2022-01-05 07:13:20|32088.3|32068.3|32088.4|32068.4|32088.8|32068.8|32088.3|32068.3|8
1641366810000|2022-01-05 07:13:30|32086.8|32066.8|32087.2|32067.2|32087.5|32067.5|32086.7|32066.7|10
1641366820000|2022-01-05 07:13:40|32087.1|32067.1|32085.9|32065.9|32087.2|32067.2|32084.8|32064.8|18
1641366830000|2022-01-05 07:13:50|32085.8|32065.8|32085.3|32065.3|32085.9|32065.9|32085.3|32065.3|12
1641366840000|2022-01-05 07:14:00|32084.9|32064.9|32084.6|32064.6|32085.6|32065.6|32083.6|32063.6|20
1641366850000|2022-01-05 07:14:10|32084.5|32064.5|32085.2|32065.2|32086|32066|32083.2|32063.2|22
1641366860000|2022-01-05 07:14:20|32084.9|32064.9|32085.7|32065.7|32089.1|32069.1|32083.2|32063.2|23
1641366870000|2022-01-05 07:14:30|32085.8|32065.8|32087.4|32067.4|32088.9|32068.9|32085.8|32065.8|16
1641366880000|2022-01-05 07:14:40|32087.1|32067.1|32087.1|32067.1|32087.8|32067.8|32086.4|32066.4|16
1641366890000|2022-01-05 07:14:50|32087.2|32067.2|32086.2|32066.2|32088.3|32068.3|32086.1|32066.1|12
1641366900000|2022-01-05 07:15:00|32086.3|32066.3|32088.1|32068.1|32090|32070|32085.1|32065.1|17
1641366910000|2022-01-05 07:15:10|32087.3|32067.3|32087.9|32067.9|32088.6|32068.6|32087.3|32067.3|14
1641366920000|2022-01-05 07:15:20|32088|32068|32086.6|32066.6|32088.3|32068.3|32086.6|32066.6|14
1641366930000|2022-01-05 07:15:30|32087.3|32067.3|32088.1|32068.1|32089.5|32069.5|32087|32067|28
1641366940000|2022-01-05 07:15:40|32088.6|32068.6|32087.5|32067.5|32088.8|32068.8|32087.4|32067.4|18
1641366950000|2022-01-05 07:15:50|32087.4|32067.4|32087.7|32067.7|32088.1|32068.1|32087.4|32067.4|14
1641366960000|2022-01-05 07:16:00|32088|32068|32086.5|32066.5|32088.2|32068.2|32086.2|32066.2|10
1641366970000|2022-01-05 07:16:10|32086.9|32066.9|32086.7|32066.7|32087.2|32067.2|32086.3|32066.3|11
1641366980000|2022-01-05 07:16:20|32088|32068|32088|32068|32089.4|32069.4|32087|32067|16
1641366990000|2022-01-05 07:16:30|32087.6|32067.6|32088.3|32068.3|32090.7|32070.7|32087.6|32067.6|14
1641367000000|2022-01-05 07:16:40|32087.7|32067.7|32088.7|32068.7|32088.9|32068.9|32085.5|32065.5|17
1641367010000|2022-01-05 07:16:50|32089.1|32069.1|32087.6|32067.6|32089.2|32069.2|32086.7|32066.7|17
1641367020000|2022-01-05 07:17:00|32087.9|32067.9|32093.8|32073.8|32093.8|32073.8|32087.6|32067.6|20
1641367030000|2022-01-05 07:17:10|32094|32074|32091.6|32071.6|32094|32074|32091.6|32071.6|14
1641367040000|2022-01-05 07:17:20|32091.4|32071.4|32092.1|32072.1|32092.7|32072.7|32091.3|32071.3|16
1641367050000|2022-01-05 07:17:30|32092.4|32072.4|32092.1|32072.1|32092.7|32072.7|32091.5|32071.5|14
1641367060000|2022-01-05 07:17:40|32092|32072|32093.3|32073.3|32094.4|32074.4|32091.4|32071.4|18
1641367070000|2022-01-05 07:17:50|32093.4|32073.4|32094.7|32074.7|32097.4|32077.4|32092.6|32072.6|15
1641367080000|2022-01-05 07:18:00|32096|32076|32098.4|32078.4|32099|32079|32094.4|32074.4|26
1641367090000|2022-01-05 07:18:10|32097.8|32077.8|32098.9|32078.9|32100.4|32080.4|32097.6|32077.6|20
1641367100000|2022-01-05 07:18:20|32098.6|32078.6|32099.8|32079.8|32099.8|32079.8|32097.2|32077.2|19
1641367110000|2022-01-05 07:18:30|32099.5|32079.5|32096.7|32076.7|32100.4|32080.4|32096.7|32076.7|11
1641367120000|2022-01-05 07:18:40|32096.6|32076.6|32100.3|32080.3|32102.1|32082.1|32096.6|32076.6|21
1641367130000|2022-01-05 07:18:50|32101.9|32081.9|32102.6|32082.6|32104|32084|32099.7|32079.7|18
1641367140000|2022-01-05 07:19:00|32103.5|32083.5|32102|32082|32103.5|32083.5|32101.9|32081.9|11
1641367150000|2022-01-05 07:19:10|32102.2|32082.2|32102.8|32082.8|32103.6|32083.6|32102|32082|15
1641367160000|2022-01-05 07:19:20|32103.2|32083.2|32104.5|32084.5|32104.6|32084.6|32101.4|32081.4|11
1641367170000|2022-01-05 07:19:30|32104.7|32084.7|32101.7|32081.7|32104.7|32084.7|32099.6|32079.6|19
1641367180000|2022-01-05 07:19:40|32103.6|32083.6|32102.1|32082.1|32104.7|32084.7|32100.9|32080.9|17
1641367190000|2022-01-05 07:19:50|32101.1|32081.1|32102.2|32082.2|32102.2|32082.2|32100.9|32080.9|15
1641367200000|2022-01-05 07:20:00|32103.4|32083.4|32103.3|32083.3|32104.4|32084.4|32102.7|32082.7|20
1641367210000|2022-01-05 07:20:10|32103.5|32083.5|32107.2|32087.2|32107.3|32087.3|32103.2|32083.2|9
1641367220000|2022-01-05 07:20:20|32104.4|32084.4|32105.9|32085.9|32107.5|32087.5|32103|32083|20
1641367230000|2022-01-05 07:20:30|32105.7|32085.7|32107.8|32087.8|32107.9|32087.9|32105.4|32085.4|13
1641367240000|2022-01-05 07:20:40|32107|32087|32106|32086|32107.4|32087.4|32106|32086|16
1641367250000|2022-01-05 07:20:50|32106.5|32086.5|32107.5|32087.5|32108.2|32088.2|32106.5|32086.5|22
1641367260000|2022-01-05 07:21:00|32107.2|32087.2|32107.2|32087.2|32108|32088|32107.1|32087.1|15
1641367270000|2022-01-05 07:21:10|32107.1|32087.1|32104.9|32084.9|32107.9|32087.9|32104.9|32084.9|7
1641367280000|2022-01-05 07:21:20|32105.3|32085.3|32113.8|32093.8|32128.2|32094.3|32105.3|32076.2|26
1641367290000|2022-01-05 07:21:30|32113.6|32093.6|32115.1|32095.1|32115.1|32095.1|32113|32093|14
1641367300000|2022-01-05 07:21:40|32114.7|32094.7|32114.4|32094.4|32117.3|32097.3|32114.1|32094.1|19
1641367310000|2022-01-05 07:21:50|32115.1|32095.1|32113.6|32093.6|32115.3|32095.3|32113.3|32093.3|14
1641367320000|2022-01-05 07:22:00|32112.1|32092.1|32111.1|32091.1|32113.8|32093.8|32110|32090|27
1641367330000|2022-01-05 07:22:10|32111|32091|32110.1|32090.1|32111.1|32091.1|32109.2|32089.2|27
1641367340000|2022-01-05 07:22:20|32109.9|32089.9|32110.1|32090.1|32111.1|32091.1|32109.4|32089.4|22
1641367350000|2022-01-05 07:22:30|32110|32090|32110.2|32090.2|32111.2|32091.2|32109.3|32089.3|17
1641367360000|2022-01-05 07:22:40|32110.4|32090.4|32108.4|32088.4|32110.7|32090.7|32107.9|32087.9|18
1641367370000|2022-01-05 07:22:50|32109.3|32089.3|32107.2|32087.2|32110.5|32090.5|32105.1|32085.1|13
1641367380000|2022-01-05 07:23:00|32106.5|32086.5|32109.8|32089.8|32111.1|32091.1|32106.5|32086.5|20
1641367390000|2022-01-05 07:23:10|32108.9|32088.9|32111.1|32091.1|32111.3|32091.3|32108.8|32088.8|19
1641367400000|2022-01-05 07:23:20|32110.9|32090.9|32111.3|32091.3|32111.4|32091.4|32108.6|32088.6|15
1641367410000|2022-01-05 07:23:30|32111|32091|32111.6|32091.6|32112.1|32092.1|32109.5|32089.5|16
1641367420000|2022-01-05 07:23:40|32112.6|32092.6|32111.1|32091.1|32112.6|32092.6|32110|32090|10
1641367430000|2022-01-05 07:23:50|32111.3|32091.3|32111.7|32091.7|32111.7|32091.7|32110.8|32090.8|10
1641367440000|2022-01-05 07:24:00|32111.4|32091.4|32108.2|32088.2|32113|32093|32108.2|32088.2|14
1641367450000|2022-01-05 07:24:10|32109.5|32089.5|32112.5|32092.5|32116.2|32096.2|32109.5|32089.5|14
1641367460000|2022-01-05 07:24:20|32113.3|32093.3|32113|32093|32114.3|32094.3|32110.6|32090.6|18
1641367470000|2022-01-05 07:24:30|32113.4|32093.4|32113.4|32093.4|32113.7|32093.7|32112.6|32092.6|14
1641367480000|2022-01-05 07:24:40|32112.8|32092.8|32112.9|32092.9|32113.8|32093.8|32112.5|32092.5|13
1641367490000|2022-01-05 07:24:50|32112.8|32092.8|32113.2|32093.2|32113.2|32093.2|32110.2|32090.2|15
1641367500000|2022-01-05 07:25:00|32113.9|32093.9|32112.2|32092.2|32129.2|32093.9|32111.2|32078|20
1641367510000|2022-01-05 07:25:10|32112|32092|32111.9|32091.9|32112.3|32092.3|32111.7|32091.7|11
1641367520000|2022-01-05 07:25:20|32111.6|32091.6|32111.2|32091.2|32112.2|32092.2|32111.2|32091.2|11
1641367530000|2022-01-05 07:25:30|32110.4|32090.4|32111.4|32091.4|32125|32092.6|32108.5|32073.9|18
1641367540000|2022-01-05 07:25:40|32107.7|32087.7|32109.1|32089.1|32110|32090|32107.7|32087.7|15
1641367550000|2022-01-05 07:25:50|32109|32089|32110.8|32090.8|32111.1|32091.1|32108.8|32088.8|20
1641367560000|2022-01-05 07:26:00|32110.5|32090.5|32110.7|32090.7|32110.7|32090.7|32110|32090|8
1641367570000|2022-01-05 07:26:10|32109.4|32089.4|32109.7|32089.7|32111|32091|32108.8|32088.8|18
1641367580000|2022-01-05 07:26:20|32110.4|32090.4|32111.7|32091.7|32111.9|32091.9|32109.7|32089.7|23
1641367590000|2022-01-05 07:26:30|32112|32092|32109.7|32089.7|32112.1|32092.1|32108.8|32088.8|16
1641367600000|2022-01-05 07:26:40|32107.9|32087.9|32109|32089|32110.2|32090.2|32107.6|32087.6|9
1641367610000|2022-01-05 07:26:50|32108.7|32088.7|32108.6|32088.6|32109.9|32089.9|32108.5|32088.5|11
1641367620000|2022-01-05 07:27:00|32108.8|32088.8|32121.6|32071.6|32124.8|32089.2|32107.7|32071.6|15
1641367630000|2022-01-05 07:27:10|32122.9|32072.9|32108.6|32088.6|32123.9|32088.9|32107.1|32072.9|25
1641367640000|2022-01-05 07:27:20|32108.5|32088.5|32107.7|32087.7|32109.8|32089.8|32107.7|32087.7|14
1641367650000|2022-01-05 07:27:30|32107.6|32087.6|32105.1|32085.1|32122|32087.8|32101.9|32069.1|28
1641367660000|2022-01-05 07:27:40|32105.2|32085.2|32104|32084|32105.5|32085.5|32104|32084|20
1641367670000|2022-01-05 07:27:50|32103.9|32083.9|32103.7|32083.7|32104.5|32084.5|32103.3|32083.3|17
1641367680000|2022-01-05 07:28:00|32103.8|32083.8|32103.1|32083.1|32105.3|32085.3|32100.1|32080.1|13
1641367690000|2022-01-05 07:28:10|32102.8|32082.8|32101.2|32081.2|32105.3|32085.3|32100.6|32080.6|17
1641367700000|2022-01-05 07:28:20|32101.4|32081.4|32103.9|32083.9|32105.4|32085.4|32100.4|32080.4|12
1641367710000|2022-01-05 07:28:30|32103.8|32083.8|32103|32083|32103.8|32083.8|32102.7|32082.7|13
1641367720000|2022-01-05 07:28:40|32103.6|32083.6|32102.7|32082.7|32120.5|32085.1|32100.4|32068.5|17
1641367730000|2022-01-05 07:28:50|32103.2|32083.2|32101.6|32081.6|32103.2|32083.2|32101|32081|18
1641367740000|2022-01-05 07:29:00|32101.7|32081.7|32099.7|32079.7|32101.7|32081.7|32099.6|32079.6|14
1641367750000|2022-01-05 07:29:10|32099.8|32079.8|32099.7|32079.7|32100.2|32080.2|32099.6|32079.6|9
1641367760000|2022-01-05 07:29:20|32100.3|32080.3|32101.8|32081.8|32102|32082|32099.8|32079.8|17
1641367770000|2022-01-05 07:29:30|32102.1|32082.1|32103.1|32083.1|32106.4|32086.4|32101.2|32081.2|21
1641367780000|2022-01-05 07:29:40|32103.2|32083.2|32104.4|32084.4|32105.4|32085.4|32102.8|32082.8|30
1641367790000|2022-01-05 07:29:50|32104.9|32084.9|32104.2|32084.2|32106.5|32086.5|32103.8|32083.8|19
1641367800000|2022-01-05 07:30:00|32104.1|32084.1|32104.1|32084.1|32105.5|32085.5|32103.9|32083.9|28
1641367810000|2022-01-05 07:30:10|32103.9|32083.9|32105.1|32085.1|32105.2|32085.2|32101.2|32081.2|21
1641367820000|2022-01-05 07:30:20|32104.2|32084.2|32106.4|32086.4|32106.4|32086.4|32103.5|32083.5|22
1641367830000|2022-01-05 07:30:30|32105.2|32085.2|32105.3|32085.3|32105.8|32085.8|32104.7|32084.7|17
1641367840000|2022-01-05 07:30:40|32105.4|32085.4|32101.5|32081.5|32106.3|32086.3|32101.5|32081.5|14
1641367850000|2022-01-05 07:30:50|32101.2|32081.2|32103.4|32083.4|32104.9|32084.9|32101.2|32081.2|23
1641367860000|2022-01-05 07:31:00|32103.1|32083.1|32105.8|32085.8|32106.5|32086.5|32102.4|32082.4|24
1641367870000|2022-01-05 07:31:10|32105.2|32085.2|32103.9|32083.9|32105.2|32085.2|32102.6|32082.6|16
1641367880000|2022-01-05 07:31:20|32103.4|32083.4|32104|32084|32104|32084|32102.9|32082.9|9
1641367890000|2022-01-05 07:31:30|32103.9|32083.9|32103.6|32083.6|32104.2|32084.2|32100.9|32080.9|20
1641367900000|2022-01-05 07:31:40|32103.3|32083.3|32101.3|32081.3|32104.1|32084.1|32101.3|32081.3|16
1641367910000|2022-01-05 07:31:50|32101.2|32081.2|32100.1|32080.1|32101.3|32081.3|32097.1|32077.1|21
1641367920000|2022-01-05 07:32:00|32099.9|32079.9|32100.8|32080.8|32102.2|32082.2|32099.1|32079.1|13
1641367930000|2022-01-05 07:32:10|32100.6|32080.6|32102.6|32082.6|32102.8|32082.8|32100.6|32080.6|15
1641367940000|2022-01-05 07:32:20|32104.5|32084.5|32100.7|32080.7|32104.5|32084.5|32100.5|32080.5|14
1641367950000|2022-01-05 07:32:30|32101.2|32081.2|32100.8|32080.8|32103.3|32083.3|32099.7|32079.7|18
1641367960000|2022-01-05 07:32:40|32100.3|32080.3|32100.3|32080.3|32100.8|32080.8|32098.8|32078.8|11
1641367970000|2022-01-05 07:32:50|32100.1|32080.1|32102|32082|32102.4|32082.4|32100.1|32080.1|7
1641367980000|2022-01-05 07:33:00|32101.9|32081.9|32103.2|32083.2|32103.4|32083.4|32100.4|32080.4|16
1641367990000|2022-01-05 07:33:10|32103.5|32083.5|32101.8|32081.8|32103.5|32083.5|32101.3|32081.3|13
1641368000000|2022-01-05 07:33:20|32101.9|32081.9|32101|32081|32102.6|32082.6|32100.8|32080.8|13
1641368010000|2022-01-05 07:33:30|32100.9|32080.9|32103.1|32083.1|32103.1|32083.1|32100.2|32080.2|17
1641368020000|2022-01-05 07:33:40|32101.3|32081.3|32101.5|32081.5|32101.5|32081.5|32099.9|32079.9|15
1641368030000|2022-01-05 07:33:50|32104|32084|32100.2|32080.2|32104|32084|32097.4|32077.4|20
1641368040000|2022-01-05 07:34:00|32100.1|32080.1|32102.1|32082.1|32102.2|32082.2|32100.1|32080.1|24
1641368050000|2022-01-05 07:34:10|32102.4|32082.4|32102.3|32082.3|32102.7|32082.7|32101.8|32081.8|16
1641368060000|2022-01-05 07:34:20|32101.8|32081.8|32101|32081|32103.3|32083.3|32100.9|32080.9|18
1641368070000|2022-01-05 07:34:30|32099.7|32079.7|32099.3|32079.3|32101.9|32081.9|32099.3|32079.3|18
1641368080000|2022-01-05 07:34:40|32100|32080|32099|32079|32101.1|32081.1|32098.1|32078.1|15
1641368090000|2022-01-05 07:34:50|32099.5|32079.5|32098.6|32078.6|32100.8|32080.8|32098.3|32078.3|22
1641368100000|2022-01-05 07:35:00|32099.3|32079.3|32097.9|32077.9|32099.3|32079.3|32097.8|32077.8|18
1641368110000|2022-01-05 07:35:10|32098.5|32078.5|32098|32078|32098.5|32078.5|32097.4|32077.4|14
1641368120000|2022-01-05 07:35:20|32098.4|32078.4|32097.7|32077.7|32098.7|32078.7|32097.4|32077.4|14
1641368130000|2022-01-05 07:35:30|32099.1|32079.1|32099.8|32079.8|32100.8|32080.8|32098.5|32078.5|17
1641368140000|2022-01-05 07:35:40|32100.4|32080.4|32099.8|32079.8|32100.8|32080.8|32098.9|32078.9|20
1641368150000|2022-01-05 07:35:50|32099.5|32079.5|32101|32081|32101|32081|32099.3|32079.3|13
1641368160000|2022-01-05 07:36:00|32100.6|32080.6|32102.2|32082.2|32102.5|32082.5|32100.6|32080.6|16
1641368170000|2022-01-05 07:36:10|32102.3|32082.3|32098.6|32078.6|32102.4|32082.4|32098.6|32078.6|19
1641368180000|2022-01-05 07:36:20|32099|32079|32099.4|32079.4|32101.6|32081.6|32098.6|32078.6|17
1641368190000|2022-01-05 07:36:30|32099.7|32079.7|32099.2|32079.2|32100.2|32080.2|32099.2|32079.2|12
1641368200000|2022-01-05 07:36:40|32099.7|32079.7|32101.2|32081.2|32102.2|32082.2|32099.7|32079.7|22
1641368210000|2022-01-05 07:36:50|32101.5|32081.5|32101.5|32081.5|32101.5|32081.5|32100.6|32080.6|13
1641368220000|2022-01-05 07:37:00|32101.3|32081.3|32102|32082|32102.8|32082.8|32101.2|32081.2|19
1641368230000|2022-01-05 07:37:10|32101.9|32081.9|32100.7|32080.7|32102.4|32082.4|32100.6|32080.6|17
1641368240000|2022-01-05 07:37:20|32100.4|32080.4|32100.5|32080.5|32101.1|32081.1|32099.7|32079.7|14
1641368250000|2022-01-05 07:37:30|32100.4|32080.4|32102|32082|32102.2|32082.2|32100.4|32080.4|9
1641368260000|2022-01-05 07:37:40|32102.1|32082.1|32100|32080|32102.1|32082.1|32100|32080|8
1641368270000|2022-01-05 07:37:50|32099.8|32079.8|32099.9|32079.9|32100.4|32080.4|32098|32078|16
1641368280000|2022-01-05 07:38:00|32099.8|32079.8|32102|32082|32102.3|32082.3|32099|32079|18
1641368290000|2022-01-05 07:38:10|32102.1|32082.1|32103.4|32083.4|32103.4|32083.4|32102.1|32082.1|16
1641368300000|2022-01-05 07:38:20|32103.2|32083.2|32105|32085|32107.8|32087.8|32102.9|32082.9|26
1641368310000|2022-01-05 07:38:30|32104.5|32084.5|32107.7|32087.7|32108.1|32088.1|32104.5|32084.5|20
1641368320000|2022-01-05 07:38:40|32107.6|32087.6|32108.1|32088.1|32108.1|32088.1|32106.3|32086.3|20
1641368330000|2022-01-05 07:38:50|32107.5|32087.5|32108|32088|32108|32088|32107|32087|14
1641368340000|2022-01-05 07:39:00|32107.9|32087.9|32107.3|32087.3|32107.9|32087.9|32106.2|32086.2|19
1641368350000|2022-01-05 07:39:10|32106.6|32086.6|32108.6|32088.6|32109.1|32089.1|32106.6|32086.6|19
1641368360000|2022-01-05 07:39:20|32109.4|32089.4|32108.8|32088.8|32110|32090|32108.3|32088.3|16
1641368370000|2022-01-05 07:39:30|32108.7|32088.7|32107.9|32087.9|32108.7|32088.7|32107.9|32087.9|11
1641368380000|2022-01-05 07:39:40|32108.2|32088.2|32108.3|32088.3|32108.5|32088.5|32107.8|32087.8|12
1641368390000|2022-01-05 07:39:50|32108.1|32088.1|32107.6|32087.6|32108.4|32088.4|32107.6|32087.6|15
1641368400000|2022-01-05 07:40:00|32107.5|32087.5|32107.3|32087.3|32108.4|32088.4|32106.2|32086.2|23
1641368410000|2022-01-05 07:40:10|32107.4|32087.4|32107.7|32087.7|32108.3|32088.3|32106.5|32086.5|20
1641368420000|2022-01-05 07:40:20|32107.6|32087.6|32106|32086|32107.6|32087.6|32105.8|32085.8|20
1641368430000|2022-01-05 07:40:30|32105.9|32085.9|32105.7|32085.7|32106.4|32086.4|32104.8|32084.8|18
1641368440000|2022-01-05 07:40:40|32105|32085|32104.7|32084.7|32105.6|32085.6|32104.2|32084.2|17
1641368450000|2022-01-05 07:40:50|32104.9|32084.9|32104.5|32084.5|32106.1|32086.1|32104.1|32084.1|17
1641368460000|2022-01-05 07:41:00|32104.4|32084.4|32104.9|32084.9|32104.9|32084.9|32103.7|32083.7|14
1641368470000|2022-01-05 07:41:10|32104.4|32084.4|32102.1|32082.1|32105.7|32085.7|32102.1|32082.1|20
1641368480000|2022-01-05 07:41:20|32102.8|32082.8|32104.1|32084.1|32104.6|32084.6|32101.6|32081.6|17
1641368490000|2022-01-05 07:41:30|32102.5|32082.5|32106.4|32086.4|32106.4|32086.4|32102.5|32082.5|20
1641368500000|2022-01-05 07:41:40|32106.5|32086.5|32105.6|32085.6|32106.7|32086.7|32105.2|32085.2|10
1641368510000|2022-01-05 07:41:50|32106.2|32086.2|32106.8|32086.8|32107.6|32087.6|32106.1|32086.1|26
1641368520000|2022-01-05 07:42:00|32105.8|32085.8|32106|32086|32106.6|32086.6|32105.8|32085.8|21
1641368530000|2022-01-05 07:42:10|32106.4|32086.4|32106.3|32086.3|32106.6|32086.6|32105.4|32085.4|12
1641368540000|2022-01-05 07:42:20|32108.6|32088.6|32107.6|32087.6|32108.7|32088.7|32107.5|32087.5|26
1641368550000|2022-01-05 07:42:30|32107.9|32087.9|32108.3|32088.3|32108.3|32088.3|32107|32087|23
1641368560000|2022-01-05 07:42:40|32108.4|32088.4|32108.1|32088.1|32108.4|32088.4|32107.3|32087.3|14
1641368570000|2022-01-05 07:42:50|32108|32088|32106.4|32086.4|32108.9|32088.9|32106|32086|19
1641368580000|2022-01-05 07:43:00|32106.9|32086.9|32108.9|32088.9|32109|32089|32106.1|32086.1|21
1641368590000|2022-01-05 07:43:10|32108.8|32088.8|32108.8|32088.8|32109.2|32089.2|32107.7|32087.7|14
1641368600000|2022-01-05 07:43:20|32108.9|32088.9|32109|32089|32109.5|32089.5|32108.2|32088.2|18
1641368610000|2022-01-05 07:43:30|32108.6|32088.6|32108.7|32088.7|32109|32089|32108.2|32088.2|18
1641368620000|2022-01-05 07:43:40|32108.8|32088.8|32107.6|32087.6|32108.8|32088.8|32107.6|32087.6|13
1641368630000|2022-01-05 07:43:50|32107.9|32087.9|32107.2|32087.2|32108.1|32088.1|32103|32083|21
1641368640000|2022-01-05 07:44:00|32106.8|32086.8|32106.3|32086.3|32107.5|32087.5|32106.2|32086.2|16
1641368650000|2022-01-05 07:44:10|32106.1|32086.1|32107|32087|32108.1|32088.1|32106.1|32086.1|16
1641368660000|2022-01-05 07:44:20|32107.1|32087.1|32105.8|32085.8|32108.9|32088.9|32105.3|32085.3|22
1641368670000|2022-01-05 07:44:30|32106.8|32086.8|32106.6|32086.6|32107.5|32087.5|32106.1|32086.1|20
1641368680000|2022-01-05 07:44:40|32106.9|32086.9|32106.8|32086.8|32107.4|32087.4|32106.6|32086.6|17
1641368690000|2022-01-05 07:44:50|32106.7|32086.7|32108.1|32088.1|32108.1|32088.1|32106.7|32086.7|8
1641368700000|2022-01-05 07:45:00|32107.5|32087.5|32108|32088|32109|32089|32107.3|32087.3|21
1641368710000|2022-01-05 07:45:10|32108.1|32088.1|32108|32088|32108.2|32088.2|32107.4|32087.4|8
1641368720000|2022-01-05 07:45:20|32107.7|32087.7|32107.8|32087.8|32108.4|32088.4|32107|32087|12
1641368730000|2022-01-05 07:45:30|32107.9|32087.9|32103|32083|32108|32088|32103|32083|27
1641368740000|2022-01-05 07:45:40|32102.6|32082.6|32102.5|32082.5|32103.3|32083.3|32101.8|32081.8|21
1641368750000|2022-01-05 07:45:50|32101.9|32081.9|32102.2|32082.2|32102.7|32082.7|32100.9|32080.9|20
1641368760000|2022-01-05 07:46:00|32102|32082|32102.7|32082.7|32102.7|32082.7|32101.5|32081.5|15
1641368770000|2022-01-05 07:46:10|32102.8|32082.8|32104.1|32084.1|32104.8|32084.8|32101.9|32081.9|13
1641368780000|2022-01-05 07:46:20|32104.4|32084.4|32101.4|32081.4|32104.4|32084.4|32101.4|32081.4|17
1641368790000|2022-01-05 07:46:30|32101.2|32081.2|32103.3|32083.3|32103.9|32083.9|32101.2|32081.2|22
1641368800000|2022-01-05 07:46:40|32103.6|32083.6|32103.7|32083.7|32103.8|32083.8|32102.5|32082.5|13
1641368810000|2022-01-05 07:46:50|32103.8|32083.8|32103.5|32083.5|32104.8|32084.8|32103.4|32083.4|19
1641368820000|2022-01-05 07:47:00|32103.4|32083.4|32104.6|32084.6|32104.6|32084.6|32102.9|32082.9|13
1641368830000|2022-01-05 07:47:10|32104.7|32084.7|32105.6|32085.6|32105.8|32085.8|32104.5|32084.5|12
1641368840000|2022-01-05 07:47:20|32105.2|32085.2|32105.7|32085.7|32106.8|32086.8|32105.2|32085.2|12
1641368850000|2022-01-05 07:47:30|32105.8|32085.8|32106.6|32086.6|32107.5|32087.5|32105.5|32085.5|18
1641368860000|2022-01-05 07:47:40|32106.2|32086.2|32105.3|32085.3|32106.2|32086.2|32105.2|32085.2|12
1641368870000|2022-01-05 07:47:50|32105.4|32085.4|32103.2|32083.2|32105.5|32085.5|32102.9|32082.9|13
1641368880000|2022-01-05 07:48:00|32103.1|32083.1|32103.5|32083.5|32104|32084|32103.1|32083.1|12
1641368890000|2022-01-05 07:48:10|32103.4|32083.4|32104.1|32084.1|32105.6|32085.6|32103.4|32083.4|22
1641368900000|2022-01-05 07:48:20|32103.6|32083.6|32105.2|32085.2|32105.2|32085.2|32103.6|32083.6|8
1641368910000|2022-01-05 07:48:30|32104.9|32084.9|32106.5|32086.5|32108|32088|32104.9|32084.9|16
1641368920000|2022-01-05 07:48:40|32106.6|32086.6|32125.6|32105.6|32143.3|32107.2|32105.7|32085.7|28
1641368930000|2022-01-05 07:48:50|32125|32105|32125.8|32105.8|32125.9|32105.9|32124.3|32104.3|22
1641368940000|2022-01-05 07:49:00|32125.5|32105.5|32130.4|32110.4|32130.4|32110.4|32124.7|32104.7|20
1641368950000|2022-01-05 07:49:10|32132.3|32112.3|32145.3|32095.3|32146|32112.6|32130.5|32094.9|25
1641368960000|2022-01-05 07:49:20|32146.1|32096.1|32130.1|32110.1|32146.5|32110.5|32129.9|32094.2|17
1641368970000|2022-01-05 07:49:30|32129.9|32109.9|32130.2|32110.2|32130.9|32110.9|32129.7|32109.7|12
1641368980000|2022-01-05 07:49:40|32130|32110|32131.4|32111.4|32131.4|32111.4|32129.4|32109.4|21
1641368990000|2022-01-05 07:49:50|32131.5|32111.5|32130.2|32110.2|32131.7|32111.7|32130.1|32110.1|14
1641369000000|2022-01-05 07:50:00|32130.1|32110.1|32132.4|32112.4|32132.4|32112.4|32129.7|32109.7|20
1641369010000|2022-01-05 07:50:10|32132.5|32112.5|32131.2|32111.2|32132.7|32112.7|32131.2|32111.2|14
1641369020000|2022-01-05 07:50:20|32131.1|32111.1|32131.5|32111.5|32131.5|32111.5|32130.9|32110.9|12
1641369030000|2022-01-05 07:50:30|32131.2|32111.2|32131.3|32111.3|32131.6|32111.6|32130.6|32110.6|18
1641369040000|2022-01-05 07:50:40|32131.7|32111.7|32130.8|32110.8|32132.4|32112.4|32130.8|32110.8|23
1641369050000|2022-01-05 07:50:50|32132.4|32112.4|32129.4|32109.4|32132.4|32112.4|32127.9|32107.9|19
1641369060000|2022-01-05 07:51:00|32129.6|32109.6|32131.5|32111.5|32132.4|32112.4|32129.2|32109.2|21
1641369070000|2022-01-05 07:51:10|32131.1|32111.1|32130.4|32110.4|32131.1|32111.1|32130.1|32110.1|15
1641369080000|2022-01-05 07:51:20|32130.6|32110.6|32129.6|32109.6|32131|32111|32129.3|32109.3|14
1641369090000|2022-01-05 07:51:30|32129.2|32109.2|32130.7|32110.7|32130.7|32110.7|32129.2|32109.2|12
1641369100000|2022-01-05 07:51:40|32130.1|32110.1|32129.6|32109.6|32130.6|32110.6|32129.3|32109.3|11
1641369110000|2022-01-05 07:51:50|32130|32110|32128.4|32108.4|32130.1|32110.1|32128.4|32108.4|10
1641369120000|2022-01-05 07:52:00|32128.8|32108.8|32132.3|32112.3|32145.9|32112.5|32128.7|32094.7|23
1641369130000|2022-01-05 07:52:10|32132.2|32112.2|32132.5|32112.5|32132.8|32112.8|32130.5|32110.5|27
1641369140000|2022-01-05 07:52:20|32133.2|32113.2|32132.1|32112.1|32133.5|32113.5|32131.6|32111.6|22
1641369150000|2022-01-05 07:52:30|32132.4|32112.4|32132.9|32112.9|32133.8|32113.8|32132.4|32112.4|19
1641369160000|2022-01-05 07:52:40|32132|32112|32133.4|32113.4|32133.9|32113.9|32132|32112|20
1641369170000|2022-01-05 07:52:50|32132.6|32112.6|32133.8|32113.8|32134.1|32114.1|32132.1|32112.1|22
1641369180000|2022-01-05 07:53:00|32134.8|32114.8|32130.6|32110.6|32134.8|32114.8|32129.7|32109.7|19
1641369190000|2022-01-05 07:53:10|32130.7|32110.7|32129.5|32109.5|32131.9|32111.9|32128.5|32108.5|20
1641369200000|2022-01-05 07:53:20|32129.1|32109.1|32128.9|32108.9|32130.2|32110.2|32128.5|32108.5|28
1641369210000|2022-01-05 07:53:30|32128|32108|32126|32106|32128.5|32108.5|32126|32106|24
1641369220000|2022-01-05 07:53:40|32125.9|32105.9|32124.9|32104.9|32125.9|32105.9|32124.9|32104.9|15
1641369230000|2022-01-05 07:53:50|32124.8|32104.8|32122.3|32102.3|32124.8|32104.8|32122.3|32102.3|16
1641369240000|2022-01-05 07:54:00|32122.5|32102.5|32122|32102|32122.5|32102.5|32121.7|32101.7|11
1641369250000|2022-01-05 07:54:10|32122.1|32102.1|32119.2|32099.2|32122.1|32102.1|32119.1|32099.1|11
1641369260000|2022-01-05 07:54:20|32119.3|32099.3|32120|32100|32120|32100|32119.2|32099.2|16
1641369270000|2022-01-05 07:54:30|32120.1|32100.1|32121.6|32101.6|32121.6|32101.6|32120.1|32100.1|16
1641369280000|2022-01-05 07:54:40|32122|32102|32120.6|32100.6|32122|32102|32120.6|32100.6|17
1641369290000|2022-01-05 07:54:50|32120.7|32100.7|32121.5|32101.5|32121.5|32101.5|32120.6|32100.6|12
1641369300000|2022-01-05 07:55:00|32121.6|32101.6|32120.2|32100.2|32122|32102|32119.9|32099.9|19
1641369310000|2022-01-05 07:55:10|32120.8|32100.8|32120.3|32100.3|32121.3|32101.3|32120.3|32100.3|17
1641369320000|2022-01-05 07:55:20|32120.4|32100.4|32120.4|32100.4|32120.5|32100.5|32120.4|32100.4|3
1641369330000|2022-01-05 07:55:30|32120.5|32100.5|32120.1|32100.1|32120.5|32100.5|32119.7|32099.7|7
1641369340000|2022-01-05 07:55:40|32119.6|32099.6|32119|32099|32119.8|32099.8|32118.9|32098.9|12
1641369350000|2022-01-05 07:55:50|32119.2|32099.2|32119.6|32099.6|32119.9|32099.9|32119.2|32099.2|16
1641369360000|2022-01-05 07:56:00|32119.4|32099.4|32116.4|32096.4|32119.4|32099.4|32115.8|32095.8|19
1641369370000|2022-01-05 07:56:10|32116.8|32096.8|32115.4|32095.4|32116.8|32096.8|32115.2|32095.2|15
1641369380000|2022-01-05 07:56:20|32115.6|32095.6|32115.8|32095.8|32116.5|32096.5|32115.3|32095.3|14
1641369390000|2022-01-05 07:56:30|32115.4|32095.4|32115.5|32095.5|32115.9|32095.9|32115.4|32095.4|7
1641369400000|2022-01-05 07:56:40|32115.3|32095.3|32114.3|32094.3|32115.3|32095.3|32114.2|32094.2|16
1641369410000|2022-01-05 07:56:50|32114.4|32094.4|32113.7|32093.7|32114.5|32094.5|32113.7|32093.7|13
1641369420000|2022-01-05 07:57:00|32114.4|32094.4|32114.5|32094.5|32114.5|32094.5|32114.2|32094.2|6
1641369430000|2022-01-05 07:57:10|32114.6|32094.6|32116|32096|32117.1|32097.1|32114.6|32094.6|17
1641369440000|2022-01-05 07:57:20|32115.9|32095.9|32116.4|32096.4|32116.6|32096.6|32115.1|32095.1|17
1641369450000|2022-01-05 07:57:30|32115.5|32095.5|32117.4|32097.4|32117.4|32097.4|32115.5|32095.5|14
1641369460000|2022-01-05 07:57:40|32117.7|32097.7|32120.7|32100.7|32121.1|32101.1|32117.4|32097.4|24
1641369470000|2022-01-05 07:57:50|32121.5|32101.5|32119.6|32099.6|32121.5|32101.5|32119.6|32099.6|20
1641369480000|2022-01-05 07:58:00|32120|32100|32121.5|32101.5|32122.9|32102.9|32119.8|32099.8|19
1641369490000|2022-01-05 07:58:10|32121.6|32101.6|32121.6|32101.6|32122.3|32102.3|32120|32100|17
1641369500000|2022-01-05 07:58:20|32121.2|32101.2|32122.1|32102.1|32122.9|32102.9|32121.2|32101.2|19
1641369510000|2022-01-05 07:58:30|32121.6|32101.6|32126.3|32106.3|32126.3|32106.3|32121.5|32101.5|21
1641369520000|2022-01-05 07:58:40|32126.1|32106.1|32125.1|32105.1|32126.1|32106.1|32125.1|32105.1|22
1641369530000|2022-01-05 07:58:50|32125|32105|32125.9|32105.9|32126.2|32106.2|32124.9|32104.9|22
1641369540000|2022-01-05 07:59:00|32126.2|32106.2|32125.4|32105.4|32126.3|32106.3|32125.4|32105.4|15
1641369550000|2022-01-05 07:59:10|32125.7|32105.7|32127.3|32107.3|32127.4|32107.4|32125.6|32105.6|15
1641369560000|2022-01-05 07:59:20|32126.8|32106.8|32125.5|32105.5|32127.3|32107.3|32124.4|32104.4|23
1641369570000|2022-01-05 07:59:30|32125.1|32105.1|32127.4|32107.4|32127.9|32107.9|32125|32105|18
1641369580000|2022-01-05 07:59:40|32128.1|32108.1|32127.6|32107.6|32129.6|32109.6|32124.6|32104.6|25
1641369590000|2022-01-05 07:59:50|32128|32108|32129.5|32109.5|32131.9|32111.9|32127.4|32107.4|25
1641369600000|2022-01-05 08:00:00|32128.9|32108.9|32123.4|32103.4|32129.4|32109.4|32123.3|32103.3|33
1641369610000|2022-01-05 08:00:10|32123.5|32103.5|32118.9|32098.9|32124.5|32104.5|32118.9|32098.9|28
1641369620000|2022-01-05 08:00:20|32118.4|32098.4|32118.4|32098.4|32121.7|32101.7|32118.1|32098.1|22
1641369630000|2022-01-05 08:00:30|32119.2|32099.2|32119.3|32099.3|32119.9|32099.9|32119.1|32099.1|17
1641369640000|2022-01-05 08:00:40|32118.8|32098.8|32117|32097|32118.8|32098.8|32115.4|32095.4|22
1641369650000|2022-01-05 08:00:50|32117.3|32097.3|32121.6|32101.6|32122.7|32102.7|32116.4|32096.4|25
1641369660000|2022-01-05 08:01:00|32120.9|32100.9|32122.6|32102.6|32123.6|32103.6|32120.3|32100.3|23
1641369670000|2022-01-05 08:01:10|32123|32103|32122.3|32102.3|32123.1|32103.1|32121.2|32101.2|18
1641369680000|2022-01-05 08:01:20|32122.8|32102.8|32125.2|32105.2|32125.9|32105.9|32122.7|32102.7|32
1641369690000|2022-01-05 08:01:30|32125.4|32105.4|32128.7|32108.7|32141.7|32108.7|32125|32090.7|27
1641369700000|2022-01-05 08:01:40|32128.1|32108.1|32131.5|32111.5|32131.5|32111.5|32127.3|32107.3|24
1641369710000|2022-01-05 08:01:50|32132.5|32112.5|32131.2|32111.2|32132.9|32112.9|32131.2|32111.2|24
1641369720000|2022-01-05 08:02:00|32130.9|32110.9|32133.5|32113.5|32133.9|32113.9|32130.8|32110.8|30
1641369730000|2022-01-05 08:02:10|32133|32113|32130.2|32110.2|32134.5|32114.5|32128.2|32108.2|29
1641369740000|2022-01-05 08:02:20|32130|32110|32129.8|32109.8|32130.9|32110.9|32128.9|32108.9|24
1641369750000|2022-01-05 08:02:30|32129.9|32109.9|32128.8|32108.8|32130.4|32110.4|32128.5|32108.5|22
1641369760000|2022-01-05 08:02:40|32129.1|32109.1|32130|32110|32132.9|32112.9|32128.5|32108.5|21
1641369770000|2022-01-05 08:02:50|32129.5|32109.5|32130.1|32110.1|32131.8|32111.8|32128.8|32108.8|31
1641369780000|2022-01-05 08:03:00|32130.2|32110.2|32132.5|32112.5|32132.5|32112.5|32128.4|32108.4|25
1641369790000|2022-01-05 08:03:10|32132|32112|32131.2|32111.2|32132.4|32112.4|32130.7|32110.7|19
1641369800000|2022-01-05 08:03:20|32131.7|32111.7|32131|32111|32131.9|32111.9|32130.7|32110.7|17
1641369810000|2022-01-05 08:03:30|32130.9|32110.9|32135.2|32115.2|32135.3|32115.3|32130.6|32110.6|28
1641369820000|2022-01-05 08:03:40|32134.4|32114.4|32135.8|32115.8|32136.6|32116.6|32134.1|32114.1|21
1641369830000|2022-01-05 08:03:50|32135.9|32115.9|32134.9|32114.9|32136.1|32116.1|32133.6|32113.6|17
1641369840000|2022-01-05 08:04:00|32134.6|32114.6|32135.4|32115.4|32136.4|32116.4|32134.1|32114.1|22
1641369850000|2022-01-05 08:04:10|32135.5|32115.5|32139|32119|32139|32119|32134.8|32114.8|20
1641369860000|2022-01-05 08:04:20|32138.8|32118.8|32136.5|32116.5|32141.1|32121.1|32136.5|32116.5|27
1641369870000|2022-01-05 08:04:30|32136.8|32116.8|32141|32121|32141.4|32121.4|32136.5|32116.5|20
1641369880000|2022-01-05 08:04:40|32141.1|32121.1|32145.6|32125.6|32145.6|32125.6|32141|32121|21
1641369890000|2022-01-05 08:04:50|32145.4|32125.4|32144.3|32124.3|32145.8|32125.8|32144.3|32124.3|27
1641369900000|2022-01-05 08:05:00|32145.5|32125.5|32144.8|32124.8|32146|32126|32144.8|32124.8|24
1641369910000|2022-01-05 08:05:10|32144.5|32124.5|32143.1|32123.1|32144.9|32124.9|32142.9|32122.9|21
1641369920000|2022-01-05 08:05:20|32143|32123|32135.2|32115.2|32143.6|32123.6|32135.2|32115.2|28
1641369930000|2022-01-05 08:05:30|32134.8|32114.8|32132.1|32112.1|32134.9|32114.9|32132.1|32112.1|15
1641369940000|2022-01-05 08:05:40|32132.2|32112.2|32135.4|32115.4|32135.5|32115.5|32131.4|32111.4|14
1641369950000|2022-01-05 08:05:50|32134.7|32114.7|32134.5|32114.5|32135.9|32115.9|32134.1|32114.1|22
1641369960000|2022-01-05 08:06:00|32134.6|32114.6|32133.9|32113.9|32135|32115|32131.6|32111.6|31
1641369970000|2022-01-05 08:06:10|32133.6|32113.6|32130.4|32110.4|32134|32114|32129.2|32109.2|23
1641369980000|2022-01-05 08:06:20|32130.9|32110.9|32133.6|32113.6|32134.1|32114.1|32129.7|32109.7|22
1641369990000|2022-01-05 08:06:30|32134.6|32114.6|32131.4|32111.4|32134.6|32114.6|32131.1|32111.1|20
1641370000000|2022-01-05 08:06:40|32131.6|32111.6|32129|32109|32131.7|32111.7|32129|32109|23
1641370010000|2022-01-05 08:06:50|32129.1|32109.1|32128.5|32108.5|32129.1|32109.1|32127.2|32107.2|22
1641370020000|2022-01-05 08:07:00|32128.6|32108.6|32128.9|32108.9|32129.7|32109.7|32128.6|32108.6|20
1641370030000|2022-01-05 08:07:10|32128.8|32108.8|32126.4|32106.4|32128.8|32108.8|32125.9|32105.9|23
1641370040000|2022-01-05 08:07:20|32127.3|32107.3|32127.2|32107.2|32127.9|32107.9|32124.7|32104.7|30
1641370050000|2022-01-05 08:07:30|32127.5|32107.5|32126.5|32106.5|32128.1|32108.1|32126.2|32106.2|17
1641370060000|2022-01-05 08:07:40|32126.9|32106.9|32127|32107|32127.2|32107.2|32123.1|32103.1|22
1641370070000|2022-01-05 08:07:50|32126.6|32106.6|32126.2|32106.2|32127|32107|32125.6|32105.6|21
1641370080000|2022-01-05 08:08:00|32126|32106|32127.3|32107.3|32127.7|32107.7|32125.2|32105.2|25
1641370090000|2022-01-05 08:08:10|32128|32108|32127.8|32107.8|32128.2|32108.2|32126.6|32106.6|24
1641370100000|2022-01-05 08:08:20|32127.7|32107.7|32123.9|32103.9|32127.7|32107.7|32122.5|32102.5|24
1641370110000|2022-01-05 08:08:30|32124|32104|32123.3|32103.3|32124.1|32104.1|32123|32103|20
1641370120000|2022-01-05 08:08:40|32123.4|32103.4|32125.1|32105.1|32127.4|32107.4|32122.8|32102.8|22
1641370130000|2022-01-05 08:08:50|32125.2|32105.2|32114.7|32094.7|32125.2|32105.2|32113.9|32093.9|32
1641370140000|2022-01-05 08:09:00|32114.2|32094.2|32116.7|32096.7|32117.5|32097.5|32113.8|32093.8|23
1641370150000|2022-01-05 08:09:10|32117.1|32097.1|32116.9|32096.9|32117.2|32097.2|32115.6|32095.6|20
1641370160000|2022-01-05 08:09:20|32116|32096|32116.2|32096.2|32116.8|32096.8|32115.8|32095.8|19
1641370170000|2022-01-05 08:09:30|32116|32096|32134.5|32084.5|32134.5|32098.7|32115.8|32083.2|15
1641370180000|2022-01-05 08:09:40|32118.5|32098.5|32119.9|32099.9|32120|32100|32118.5|32098.5|11
1641370190000|2022-01-05 08:09:50|32119.4|32099.4|32119.1|32099.1|32119.7|32099.7|32119.1|32099.1|10
1641370200000|2022-01-05 08:10:00|32119|32099|32122.2|32102.2|32122.3|32102.3|32118|32098|16
1641370210000|2022-01-05 08:10:10|32122.9|32102.9|32123|32103|32123|32103|32120.7|32100.7|16
1641370220000|2022-01-05 08:10:20|32123.2|32103.2|32125.6|32105.6|32126.8|32106.8|32123.2|32103.2|22
1641370230000|2022-01-05 08:10:30|32125.5|32105.5|32125.8|32105.8|32126.2|32106.2|32125.5|32105.5|12
1641370240000|2022-01-05 08:10:40|32125.7|32105.7|32128.7|32108.7|32129.4|32109.4|32124|32104|22
1641370250000|2022-01-05 08:10:50|32128.8|32108.8|32132.2|32112.2|32132.4|32112.4|32128.2|32108.2|23
1641370260000|2022-01-05 08:11:00|32131.9|32111.9|32123.4|32103.4|32131.9|32111.9|32123.3|32103.3|24
1641370270000|2022-01-05 08:11:10|32123.3|32103.3|32121.7|32101.7|32123.4|32103.4|32121.4|32101.4|16
1641370280000|2022-01-05 08:11:20|32121.8|32101.8|32122.3|32102.3|32122.3|32102.3|32121.8|32101.8|8
1641370290000|2022-01-05 08:11:30|32122.1|32102.1|32120.8|32100.8|32122.2|32102.2|32120.8|32100.8|8
1641370300000|2022-01-05 08:11:40|32120.7|32100.7|32121.6|32101.6|32121.6|32101.6|32120.5|32100.5|11
1641370310000|2022-01-05 08:11:50|32121.5|32101.5|32120.9|32100.9|32121.5|32101.5|32120.2|32100.2|17
1641370320000|2022-01-05 08:12:00|32121.1|32101.1|32121.7|32101.7|32121.7|32101.7|32120.6|32100.6|17
1641370330000|2022-01-05 08:12:10|32121.6|32101.6|32122.9|32102.9|32123.2|32103.2|32121.5|32101.5|9
1641370340000|2022-01-05 08:12:20|32123.7|32103.7|32118.7|32098.7|32123.7|32103.7|32117.6|32097.6|26
1641370350000|2022-01-05 08:12:30|32119|32099|32116.4|32096.4|32119.2|32099.2|32116.4|32096.4|28
1641370360000|2022-01-05 08:12:40|32116.8|32096.8|32113.1|32093.1|32116.8|32096.8|32111.9|32091.9|29
1641370370000|2022-01-05 08:12:50|32112.9|32092.9|32111.7|32091.7|32113.2|32093.2|32110|32090|25
1641370380000|2022-01-05 08:13:00|32111.3|32091.3|32111|32091|32111.7|32091.7|32108.8|32088.8|21
1641370390000|2022-01-05 08:13:10|32110.3|32090.3|32109.8|32089.8|32110.4|32090.4|32109.6|32089.6|21
1641370400000|2022-01-05 08:13:20|32109.9|32089.9|32109.8|32089.8|32110.8|32090.8|32109.8|32089.8|21
1641370410000|2022-01-05 08:13:30|32110|32090|32108.3|32088.3|32110.3|32090.3|32106.6|32086.6|20
1641370420000|2022-01-05 08:13:40|32107.8|32087.8|32108.1|32088.1|32109.1|32089.1|32107|32087|25
1641370430000|2022-01-05 08:13:50|32108.3|32088.3|32108.5|32088.5|32109|32089|32107.2|32087.2|23
1641370440000|2022-01-05 08:14:00|32108.7|32088.7|32110.2|32090.2|32110.2|32090.2|32107.7|32087.7|25
1641370450000|2022-01-05 08:14:10|32110|32090|32109.3|32089.3|32110|32090|32107.6|32087.6|24
1641370460000|2022-01-05 08:14:20|32110.1|32090.1|32109.6|32089.6|32110.7|32090.7|32108.9|32088.9|21
1641370470000|2022-01-05 08:14:30|32109.4|32089.4|32112.1|32092.1|32113.8|32093.8|32109.4|32089.4|20
1641370480000|2022-01-05 08:14:40|32112.6|32092.6|32117.6|32097.6|32118.2|32098.2|32112.6|32092.6|28
1641370490000|2022-01-05 08:14:50|32117.8|32097.8|32117.2|32097.2|32118.3|32098.3|32116.6|32096.6|21
1641370500000|2022-01-05 08:15:00|32117|32097|32117.9|32097.9|32118.6|32098.6|32117|32097|19
1641370510000|2022-01-05 08:15:10|32117.7|32097.7|32117.2|32097.2|32117.7|32097.7|32116.4|32096.4|24
1641370520000|2022-01-05 08:15:20|32117.3|32097.3|32116.5|32096.5|32117.3|32097.3|32116.5|32096.5|18
1641370530000|2022-01-05 08:15:30|32116.8|32096.8|32118.8|32098.8|32119.7|32099.7|32116.8|32096.8|20
1641370540000|2022-01-05 08:15:40|32119.4|32099.4|32118.7|32098.7|32119.9|32099.9|32118.7|32098.7|20
1641370550000|2022-01-05 08:15:50|32119|32099|32119.3|32099.3|32119.3|32099.3|32118.6|32098.6|15
1641370560000|2022-01-05 08:16:00|32119.8|32099.8|32119.1|32099.1|32121.8|32101.8|32118.7|32098.7|29
1641370570000|2022-01-05 08:16:10|32119.3|32099.3|32117.8|32097.8|32119.3|32099.3|32116|32096|26
1641370580000|2022-01-05 08:16:20|32118|32098|32118.4|32098.4|32122|32102|32117.7|32097.7|30
1641370590000|2022-01-05 08:16:30|32118.3|32098.3|32116.9|32096.9|32119|32099|32115.2|32095.2|23
1641370600000|2022-01-05 08:16:40|32116.6|32096.6|32117.2|32097.2|32117.2|32097.2|32115|32095|26
1641370610000|2022-01-05 08:16:50|32117.1|32097.1|32115.7|32095.7|32117.1|32097.1|32114|32094|14
1641370620000|2022-01-05 08:17:00|32116.2|32096.2|32114.3|32094.3|32116.2|32096.2|32114|32094|15
1641370630000|2022-01-05 08:17:10|32113.3|32093.3|32114.4|32094.4|32115.1|32095.1|32113.3|32093.3|23
1641370640000|2022-01-05 08:17:20|32114.6|32094.6|32114.5|32094.5|32114.8|32094.8|32114.2|32094.2|19
1641370650000|2022-01-05 08:17:30|32114.3|32094.3|32111.6|32091.6|32114.7|32094.7|32111.6|32091.6|18
1641370660000|2022-01-05 08:17:40|32112.1|32092.1|32114.8|32094.8|32115|32095|32112|32092|24
1641370670000|2022-01-05 08:17:50|32114.5|32094.5|32114.2|32094.2|32114.9|32094.9|32113.8|32093.8|26
1641370680000|2022-01-05 08:18:00|32114.1|32094.1|32115.9|32095.9|32117.1|32097.1|32113.9|32093.9|31
1641370690000|2022-01-05 08:18:10|32116.2|32096.2|32116.7|32096.7|32117|32097|32114.9|32094.9|26
1641370700000|2022-01-05 08:18:20|32116.4|32096.4|32116.3|32096.3|32116.8|32096.8|32115.5|32095.5|15
1641370710000|2022-01-05 08:18:30|32116.2|32096.2|32117|32097|32117.2|32097.2|32115.8|32095.8|10
1641370720000|2022-01-05 08:18:40|32116.8|32096.8|32114.6|32094.6|32117.1|32097.1|32114.6|32094.6|24
1641370730000|2022-01-05 08:18:50|32114.8|32094.8|32113.8|32093.8|32114.8|32094.8|32111.7|32091.7|22
1641370740000|2022-01-05 08:19:00|32113.7|32093.7|32115.3|32095.3|32115.9|32095.9|32112|32092|24
1641370750000|2022-01-05 08:19:10|32115.2|32095.2|32113.2|32093.2|32115.3|32095.3|32113.2|32093.2|13
1641370760000|2022-01-05 08:19:20|32113.3|32093.3|32118.1|32098.1|32118.8|32098.8|32113.3|32093.3|19
1641370770000|2022-01-05 08:19:30|32118.3|32098.3|32117.4|32097.4|32118.3|32098.3|32117.3|32097.3|13
1641370780000|2022-01-05 08:19:40|32117.3|32097.3|32117.3|32097.3|32117.6|32097.6|32117|32097|16
1641370790000|2022-01-05 08:19:50|32117.4|32097.4|32117.3|32097.3|32117.6|32097.6|32117.3|32097.3|5
1641370800000|2022-01-05 08:20:00|32117.5|32097.5|32118|32098|32118|32098|32117|32097|18
1641370810000|2022-01-05 08:20:10|32117.8|32097.8|32117.5|32097.5|32117.9|32097.9|32116.7|32096.7|19
1641370820000|2022-01-05 08:20:20|32117.4|32097.4|32117.3|32097.3|32117.7|32097.7|32116|32096|19
1641370830000|2022-01-05 08:20:30|32117.4|32097.4|32116.6|32096.6|32117.6|32097.6|32116.2|32096.2|20
1641370840000|2022-01-05 08:20:40|32116.7|32096.7|32113.3|32093.3|32116.7|32096.7|32112.7|32092.7|20
1641370850000|2022-01-05 08:20:50|32113.2|32093.2|32112.2|32092.2|32113.3|32093.3|32110.7|32090.7|21
1641370860000|2022-01-05 08:21:00|32112.4|32092.4|32112.3|32092.3|32113|32093|32111.9|32091.9|17
1641370870000|2022-01-05 08:21:10|32112.4|32092.4|32111.2|32091.2|32112.8|32092.8|32110.5|32090.5|17
1641370880000|2022-01-05 08:21:20|32111.4|32091.4|32110.4|32090.4|32111.4|32091.4|32109.4|32089.4|24
1641370890000|2022-01-05 08:21:30|32111|32091|32107.8|32087.8|32111.2|32091.2|32107.6|32087.6|17
1641370900000|2022-01-05 08:21:40|32108.9|32088.9|32104.5|32084.5|32108.9|32088.9|32104.1|32084.1|26
1641370910000|2022-01-05 08:21:50|32105.5|32085.5|32106.1|32086.1|32106.3|32086.3|32105.4|32085.4|14
1641370920000|2022-01-05 08:22:00|32105.3|32085.3|32105.1|32085.1|32105.5|32085.5|32103.7|32083.7|20
1641370930000|2022-01-05 08:22:10|32104.8|32084.8|32106.2|32086.2|32106.3|32086.3|32104.5|32084.5|21
1641370940000|2022-01-05 08:22:20|32105.9|32085.9|32106.1|32086.1|32106.7|32086.7|32105.7|32085.7|22
1641370950000|2022-01-05 08:22:30|32106|32086|32104.6|32084.6|32106|32086|32104.6|32084.6|13
1641370960000|2022-01-05 08:22:40|32105|32085|32104.8|32084.8|32105.1|32085.1|32104.7|32084.7|10
1641370970000|2022-01-05 08:22:50|32104.9|32084.9|32104.6|32084.6|32105.2|32085.2|32104.1|32084.1|20
1641370980000|2022-01-05 08:23:00|32104.7|32084.7|32104.9|32084.9|32104.9|32084.9|32104.1|32084.1|10
1641370990000|2022-01-05 08:23:10|32106.1|32086.1|32104.8|32084.8|32106.5|32086.5|32104.3|32084.3|18
1641371000000|2022-01-05 08:23:20|32104.1|32084.1|32104.8|32084.8|32106.1|32086.1|32104.1|32084.1|22
1641371010000|2022-01-05 08:23:30|32100.1|32080.1|32097.9|32077.9|32100.3|32080.3|32097.9|32077.9|20
1641371020000|2022-01-05 08:23:40|32098.2|32078.2|32096.1|32076.1|32099.5|32079.5|32095.9|32075.9|19
1641371030000|2022-01-05 08:23:50|32096|32076|32094.8|32074.8|32096.3|32076.3|32094.5|32074.5|22
1641371040000|2022-01-05 08:24:00|32094.7|32074.7|32099.5|32079.5|32099.5|32079.5|32094.2|32074.2|21
1641371050000|2022-01-05 08:24:10|32099.6|32079.6|32100.6|32080.6|32101.4|32081.4|32099|32079|25
1641371060000|2022-01-05 08:24:20|32100.9|32080.9|32102.6|32082.6|32103.7|32083.7|32100.3|32080.3|24
1641371070000|2022-01-05 08:24:30|32102.7|32082.7|32102.8|32082.8|32103.3|32083.3|32102.7|32082.7|14
1641371080000|2022-01-05 08:24:40|32102.1|32082.1|32103.7|32083.7|32104.8|32084.8|32102|32082|15
1641371090000|2022-01-05 08:24:50|32103.5|32083.5|32096|32076|32103.6|32083.6|32094.9|32074.9|28
1641371100000|2022-01-05 08:25:00|32096.3|32076.3|32074.2|32054.2|32097.4|32077.4|32073|32053|38
1641371110000|2022-01-05 08:25:10|32074.7|32054.7|32072.9|32052.9|32074.7|32054.7|32072.5|32052.5|21
1641371120000|2022-01-05 08:25:20|32072.8|32052.8|32072.7|32052.7|32073.7|32053.7|32071.7|32051.7|31
1641371130000|2022-01-05 08:25:30|32072.8|32052.8|32074.2|32054.2|32075.1|32055.1|32071.7|32051.7|21
1641371140000|2022-01-05 08:25:40|32073.9|32053.9|32075.4|32055.4|32075.4|32055.4|32073.2|32053.2|12
1641371150000|2022-01-05 08:25:50|32076.2|32056.2|32075.4|32055.4|32076.2|32056.2|32073.8|32053.8|23
1641371160000|2022-01-05 08:26:00|32075.1|32055.1|32076.6|32056.6|32076.6|32056.6|32074.8|32054.8|20
1641371170000|2022-01-05 08:26:10|32076.4|32056.4|32075.9|32055.9|32076.7|32056.7|32075.9|32055.9|12
1641371180000|2022-01-05 08:26:20|32076.2|32056.2|32076.8|32056.8|32077|32057|32075.9|32055.9|18
1641371190000|2022-01-05 08:26:30|32076.7|32056.7|32078.3|32058.3|32078.4|32058.4|32076.2|32056.2|21
1641371200000|2022-01-05 08:26:40|32077.6|32057.6|32080.1|32060.1|32080.1|32060.1|32077.6|32057.6|25
1641371210000|2022-01-05 08:26:50|32081.4|32061.4|32080.1|32060.1|32081.4|32061.4|32079.7|32059.7|28
1641371220000|2022-01-05 08:27:00|32080|32060|32079.3|32059.3|32080.8|32060.8|32079.3|32059.3|17
1641371230000|2022-01-05 08:27:10|32079.1|32059.1|32090.6|32070.6|32090.6|32070.6|32079.1|32059.1|25
1641371240000|2022-01-05 08:27:20|32090.8|32070.8|32091.8|32071.8|32093.5|32073.5|32090.8|32070.8|25
1641371250000|2022-01-05 08:27:30|32092|32072|32093.1|32073.1|32093.1|32073.1|32090.4|32070.4|23
1641371260000|2022-01-05 08:27:40|32091.7|32071.7|32091.4|32071.4|32093.3|32073.3|32091.4|32071.4|22
1641371270000|2022-01-05 08:27:50|32092.6|32072.6|32090.9|32070.9|32092.6|32072.6|32090.5|32070.5|18
1641371280000|2022-01-05 08:28:00|32091.4|32071.4|32093.6|32073.6|32095.3|32075.3|32090|32070|32
1641371290000|2022-01-05 08:28:10|32094.1|32074.1|32095.5|32075.5|32096.1|32076.1|32092.9|32072.9|34
1641371300000|2022-01-05 08:28:20|32095.3|32075.3|32093.8|32073.8|32097.8|32077.8|32093.3|32073.3|35
1641371310000|2022-01-05 08:28:30|32094|32074|32090.6|32070.6|32094.1|32074.1|32089.6|32069.6|29
1641371320000|2022-01-05 08:28:40|32090.2|32070.2|32088.2|32068.2|32091.4|32071.4|32088.2|32068.2|32
1641371330000|2022-01-05 08:28:50|32088.1|32068.1|32087.6|32067.6|32089.1|32069.1|32087.3|32067.3|23
1641371340000|2022-01-05 08:29:00|32087.4|32067.4|32088.6|32068.6|32090.3|32070.3|32087.2|32067.2|23
1641371350000|2022-01-05 08:29:10|32089|32069|32092.5|32072.5|32094.5|32074.5|32089|32069|25
1641371360000|2022-01-05 08:29:20|32093|32073|32093.3|32073.3|32094|32074|32091.7|32071.7|24
1641371370000|2022-01-05 08:29:30|32093.2|32073.2|32092.2|32072.2|32093.4|32073.4|32091.2|32071.2|27
1641371380000|2022-01-05 08:29:40|32092.5|32072.5|32092.2|32072.2|32092.9|32072.9|32091.1|32071.1|29
1641371390000|2022-01-05 08:29:50|32092|32072|32091.2|32071.2|32092.5|32072.5|32091|32071|26
1641371400000|2022-01-05 08:30:00|32091.1|32071.1|32091.2|32071.2|32091.9|32071.9|32090.6|32070.6|29
1641371410000|2022-01-05 08:30:10|32091|32071|32090.4|32070.4|32091.2|32071.2|32088.3|32068.3|30
1641371420000|2022-01-05 08:30:20|32091.4|32071.4|32090.4|32070.4|32091.4|32071.4|32088.5|32068.5|32
1641371430000|2022-01-05 08:30:30|32090.3|32070.3|32090.1|32070.1|32090.8|32070.8|32088|32068|32
1641371440000|2022-01-05 08:30:40|32089.2|32069.2|32087.5|32067.5|32090.2|32070.2|32087.5|32067.5|27
1641371450000|2022-01-05 08:30:50|32089.4|32069.4|32078.4|32058.4|32090.4|32070.4|32076.8|32056.8|34
1641371460000|2022-01-05 08:31:00|32077.7|32057.7|32078.8|32058.8|32080.6|32060.6|32077.7|32057.7|26
1641371470000|2022-01-05 08:31:10|32079.2|32059.2|32077.6|32057.6|32079.6|32059.6|32077|32057|29
1641371480000|2022-01-05 08:31:20|32077.4|32057.4|32078.8|32058.8|32079.5|32059.5|32075.9|32055.9|31
1641371490000|2022-01-05 08:31:30|32079.4|32059.4|32076.1|32056.1|32082.5|32062.5|32076.1|32056.1|29
1641371500000|2022-01-05 08:31:40|32078|32058|32083.8|32063.8|32086.4|32066.4|32076.6|32056.6|29
1641371510000|2022-01-05 08:31:50|32083.9|32063.9|32084.5|32064.5|32085.4|32065.4|32083.6|32063.6|21
1641371520000|2022-01-05 08:32:00|32084.8|32064.8|32083.4|32063.4|32085.2|32065.2|32081.2|32061.2|24
1641371530000|2022-01-05 08:32:10|32083.3|32063.3|32083.1|32063.1|32083.4|32063.4|32082|32062|17
1641371540000|2022-01-05 08:32:20|32083|32063|32083.9|32063.9|32084.1|32064.1|32083|32063|14
1641371550000|2022-01-05 08:32:30|32083.7|32063.7|32082.1|32062.1|32084.3|32064.3|32082.1|32062.1|10
1641371560000|2022-01-05 08:32:40|32082.3|32062.3|32082.5|32062.5|32082.8|32062.8|32082.3|32062.3|9
1641371570000|2022-01-05 08:32:50|32083.6|32063.6|32084.1|32064.1|32084.1|32064.1|32071.9|32051.9|25
1641371580000|2022-01-05 08:33:00|32083|32063|32076.1|32056.1|32083.1|32063.1|32075|32055|30
1641371590000|2022-01-05 08:33:10|32076.4|32056.4|32077.4|32057.4|32077.8|32057.8|32075.7|32055.7|17
1641371600000|2022-01-05 08:33:20|32077.1|32057.1|32081.6|32061.6|32083.5|32063.5|32076.9|32056.9|20
1641371610000|2022-01-05 08:33:30|32081.4|32061.4|32078.8|32058.8|32083.2|32063.2|32074.2|32054.2|20
1641371620000|2022-01-05 08:33:40|32079.7|32059.7|32082.3|32062.3|32082.3|32062.3|32079.7|32059.7|25
1641371630000|2022-01-05 08:33:50|32082.4|32062.4|32085.5|32065.5|32085.7|32065.7|32081.9|32061.9|20
1641371640000|2022-01-05 08:34:00|32086.6|32066.6|32085.5|32065.5|32087|32067|32084.6|32064.6|33
1641371650000|2022-01-05 08:34:10|32085.9|32065.9|32085.1|32065.1|32085.9|32065.9|32084.7|32064.7|17
1641371660000|2022-01-05 08:34:20|32084.8|32064.8|32086.5|32066.5|32086.5|32066.5|32084.8|32064.8|11
1641371670000|2022-01-05 08:34:30|32086.3|32066.3|32083.6|32063.6|32086.5|32066.5|32083.6|32063.6|17
1641371680000|2022-01-05 08:34:40|32083.9|32063.9|32083|32063|32084.3|32064.3|32081.8|32061.8|15
1641371690000|2022-01-05 08:34:50|32082.8|32062.8|32084.4|32064.4|32084.8|32064.8|32082.8|32062.8|18
1641371700000|2022-01-05 08:35:00|32086.6|32066.6|32090.4|32070.4|32090.4|32070.4|32085.7|32065.7|28
1641371710000|2022-01-05 08:35:10|32091.1|32071.1|32090.5|32070.5|32091.5|32071.5|32088|32068|30
1641371720000|2022-01-05 08:35:20|32090|32070|32092|32072|32092.1|32072.1|32089.9|32069.9|23
1641371730000|2022-01-05 08:35:30|32091.8|32071.8|32095.6|32075.6|32095.6|32075.6|32091.3|32071.3|15
1641371740000|2022-01-05 08:35:40|32095.5|32075.5|32094.7|32074.7|32095.7|32075.7|32091.8|32071.8|26
1641371750000|2022-01-05 08:35:50|32095.1|32075.1|32096|32076|32096.2|32076.2|32094.1|32074.1|21
1641371760000|2022-01-05 08:36:00|32096.1|32076.1|32094.7|32074.7|32096.2|32076.2|32094|32074|18
1641371770000|2022-01-05 08:36:10|32094.6|32074.6|32094.5|32074.5|32096.5|32076.5|32092.7|32072.7|20
1641371780000|2022-01-05 08:36:20|32093.4|32073.4|32095.8|32075.8|32095.9|32075.9|32093.4|32073.4|24
1641371790000|2022-01-05 08:36:30|32095.7|32075.7|32094.4|32074.4|32096.7|32076.7|32093.5|32073.5|18
1641371800000|2022-01-05 08:36:40|32095.9|32075.9|32098.8|32078.8|32100.5|32080.5|32095.6|32075.6|29
1641371810000|2022-01-05 08:36:50|32098.7|32078.7|32099.8|32079.8|32100.1|32080.1|32098.6|32078.6|21
1641371820000|2022-01-05 08:37:00|32099.9|32079.9|32099.4|32079.4|32099.9|32079.9|32099.2|32079.2|20
1641371830000|2022-01-05 08:37:10|32099.5|32079.5|32099.3|32079.3|32099.7|32079.7|32097.2|32077.2|29
1641371840000|2022-01-05 08:37:20|32099.5|32079.5|32099.6|32079.6|32099.7|32079.7|32098.7|32078.7|18
1641371850000|2022-01-05 08:37:30|32097.6|32077.6|32098.2|32078.2|32098.6|32078.6|32097.6|32077.6|7
1641371860000|2022-01-05 08:37:40|32098.3|32078.3|32098.4|32078.4|32098.5|32078.5|32097.6|32077.6|18
1641371870000|2022-01-05 08:37:50|32098.5|32078.5|32097.5|32077.5|32098.5|32078.5|32097.3|32077.3|11
1641371880000|2022-01-05 08:38:00|32097.4|32077.4|32097.9|32077.9|32098.6|32078.6|32097.4|32077.4|13
1641371890000|2022-01-05 08:38:10|32098.2|32078.2|32098.6|32078.6|32099.8|32079.8|32098|32078|31
1641371900000|2022-01-05 08:38:20|32098.2|32078.2|32099.7|32079.7|32100.2|32080.2|32098|32078|16
1641371910000|2022-01-05 08:38:30|32100.2|32080.2|32109.4|32089.4|32110.3|32090.3|32100.2|32080.2|29
1641371920000|2022-01-05 08:38:40|32110.1|32090.1|32100.3|32080.3|32110.1|32090.1|32099.7|32079.7|30
1641371930000|2022-01-05 08:38:50|32099.9|32079.9|32099.9|32079.9|32102.3|32082.3|32099.6|32079.6|26
1641371940000|2022-01-05 08:39:00|32099.4|32079.4|32103.5|32083.5|32104.5|32084.5|32099.4|32079.4|31
1641371950000|2022-01-05 08:39:10|32104.5|32084.5|32102.7|32082.7|32105.4|32085.4|32102.2|32082.2|24
1641371960000|2022-01-05 08:39:20|32103.2|32083.2|32104.4|32084.4|32104.7|32084.7|32103.2|32083.2|16
1641371970000|2022-01-05 08:39:30|32104.5|32084.5|32104.8|32084.8|32105|32085|32104.4|32084.4|14
1641371980000|2022-01-05 08:39:40|32104.6|32084.6|32104.3|32084.3|32105.2|32085.2|32103.3|32083.3|14
1641371990000|2022-01-05 08:39:50|32104.9|32084.9|32105.6|32085.6|32105.9|32085.9|32104.6|32084.6|21
1641372000000|2022-01-05 08:40:00|32105.8|32085.8|32103.7|32083.7|32106.5|32086.5|32102.9|32082.9|23
1641372010000|2022-01-05 08:40:10|32103.8|32083.8|32101.5|32081.5|32103.8|32083.8|32100.9|32080.9|21
1641372020000|2022-01-05 08:40:20|32101.4|32081.4|32097.8|32077.8|32102.2|32082.2|32097.8|32077.8|23
1641372030000|2022-01-05 08:40:30|32098|32078|32098.2|32078.2|32099.4|32079.4|32096.4|32076.4|25
1641372040000|2022-01-05 08:40:40|32098.4|32078.4|32098.4|32078.4|32099.4|32079.4|32097.5|32077.5|17
1641372050000|2022-01-05 08:40:50|32098.7|32078.7|32099.2|32079.2|32100.5|32080.5|32098.1|32078.1|20
1641372060000|2022-01-05 08:41:00|32099.3|32079.3|32100.8|32080.8|32101.6|32081.6|32099|32079|15
1641372070000|2022-01-05 08:41:10|32101.2|32081.2|32101.4|32081.4|32101.5|32081.5|32100|32080|11
1641372080000|2022-01-05 08:41:20|32101.6|32081.6|32099.8|32079.8|32101.6|32081.6|32099.8|32079.8|12
1641372090000|2022-01-05 08:41:30|32099.9|32079.9|32099.6|32079.6|32100.4|32080.4|32098.2|32078.2|20
1641372100000|2022-01-05 08:41:40|32099.3|32079.3|32098|32078|32099.3|32079.3|32096.1|32076.1|15
1641372110000|2022-01-05 08:41:50|32097.9|32077.9|32100|32080|32100|32080|32097.1|32077.1|16
1641372120000|2022-01-05 08:42:00|32100.1|32080.1|32099.1|32079.1|32100.1|32080.1|32099|32079|19
1641372130000|2022-01-05 08:42:10|32098.9|32078.9|32100.2|32080.2|32100.3|32080.3|32098.9|32078.9|8
1641372140000|2022-01-05 08:42:20|32100.4|32080.4|32100.6|32080.6|32100.6|32080.6|32100.1|32080.1|11
1641372150000|2022-01-05 08:42:30|32100.1|32080.1|32100.4|32080.4|32100.7|32080.7|32100|32080|14
1641372160000|2022-01-05 08:42:40|32100.6|32080.6|32100.6|32080.6|32101.6|32081.6|32100.3|32080.3|17
1641372170000|2022-01-05 08:42:50|32101.3|32081.3|32106.1|32086.1|32106.6|32086.6|32101.3|32081.3|24
1641372180000|2022-01-05 08:43:00|32106.2|32086.2|32109.1|32089.1|32110.5|32090.5|32106.2|32086.2|25
1641372190000|2022-01-05 08:43:10|32109.2|32089.2|32109.2|32089.2|32110.3|32090.3|32107.7|32087.7|29
1641372200000|2022-01-05 08:43:20|32109.7|32089.7|32109.6|32089.6|32109.8|32089.8|32108.9|32088.9|21
1641372210000|2022-01-05 08:43:30|32109.5|32089.5|32109.5|32089.5|32110.2|32090.2|32109.5|32089.5|11
1641372220000|2022-01-05 08:43:40|32109|32089|32109.1|32089.1|32109.5|32089.5|32108.2|32088.2|20
1641372230000|2022-01-05 08:43:50|32109.3|32089.3|32109.2|32089.2|32109.3|32089.3|32108.8|32088.8|12
1641372240000|2022-01-05 08:44:00|32108.9|32088.9|32111.7|32091.7|32112.3|32092.3|32108.9|32088.9|21
1641372250000|2022-01-05 08:44:10|32111.8|32091.8|32111|32091|32112|32092|32110.7|32090.7|20
1641372260000|2022-01-05 08:44:20|32110.8|32090.8|32108.8|32088.8|32111|32091|32108.8|32088.8|24
1641372270000|2022-01-05 08:44:30|32109.2|32089.2|32112.6|32092.6|32112.7|32092.7|32109.1|32089.1|30
1641372280000|2022-01-05 08:44:40|32112.5|32092.5|32113.6|32093.6|32114.4|32094.4|32112.3|32092.3|22
1641372290000|2022-01-05 08:44:50|32113.5|32093.5|32113.7|32093.7|32114.1|32094.1|32113.3|32093.3|16
1641372300000|2022-01-05 08:45:00|32114.1|32094.1|32114.5|32094.5|32114.9|32094.9|32113.5|32093.5|24
1641372310000|2022-01-05 08:45:10|32115|32095|32115.8|32095.8|32116.5|32096.5|32114.6|32094.6|26
1641372320000|2022-01-05 08:45:20|32116.3|32096.3|32117.4|32097.4|32117.7|32097.7|32115.9|32095.9|18
1641372330000|2022-01-05 08:45:30|32117.1|32097.1|32116.6|32096.6|32117.4|32097.4|32116.2|32096.2|15
1641372340000|2022-01-05 08:45:40|32116.7|32096.7|32116.1|32096.1|32116.7|32096.7|32115.7|32095.7|21
1641372350000|2022-01-05 08:45:50|32116.2|32096.2|32116.7|32096.7|32117.1|32097.1|32116.2|32096.2|18
1641372360000|2022-01-05 08:46:00|32116.6|32096.6|32116.9|32096.9|32117.1|32097.1|32116.3|32096.3|17
1641372370000|2022-01-05 08:46:10|32116.8|32096.8|32116.1|32096.1|32117|32097|32115.2|32095.2|23
1641372380000|2022-01-05 08:46:20|32116.2|32096.2|32116.1|32096.1|32116.5|32096.5|32115.7|32095.7|11
1641372390000|2022-01-05 08:46:30|32116.3|32096.3|32115.5|32095.5|32116.3|32096.3|32115.3|32095.3|15
1641372400000|2022-01-05 08:46:40|32115.2|32095.2|32115.6|32095.6|32117|32097|32114.5|32094.5|15
1641372410000|2022-01-05 08:46:50|32115.4|32095.4|32116.2|32096.2|32117.3|32097.3|32115.3|32095.3|19
1641372420000|2022-01-05 08:47:00|32115.9|32095.9|32116.1|32096.1|32116.8|32096.8|32115.9|32095.9|11
1641372430000|2022-01-05 08:47:10|32116.2|32096.2|32114.9|32094.9|32117.1|32097.1|32114.9|32094.9|10
1641372440000|2022-01-05 08:47:20|32115|32095|32112.7|32092.7|32115.5|32095.5|32112.7|32092.7|17
1641372450000|2022-01-05 08:47:30|32112.6|32092.6|32108.8|32088.8|32112.6|32092.6|32108.7|32088.7|23
1641372460000|2022-01-05 08:47:40|32108.6|32088.6|32109|32089|32110.1|32090.1|32108.6|32088.6|19
1641372470000|2022-01-05 08:47:50|32108.3|32088.3|32109|32089|32109.3|32089.3|32104.4|32084.4|26
1641372480000|2022-01-05 08:48:00|32109.7|32089.7|32112.7|32092.7|32113|32093|32109.7|32089.7|21
1641372490000|2022-01-05 08:48:10|32112.6|32092.6|32113|32093|32113.5|32093.5|32112.6|32092.6|15
1641372500000|2022-01-05 08:48:20|32112.3|32092.3|32113.2|32093.2|32113.7|32093.7|32112.3|32092.3|11
1641372510000|2022-01-05 08:48:30|32113.3|32093.3|32114.2|32094.2|32114.3|32094.3|32113.1|32093.1|12
1641372520000|2022-01-05 08:48:40|32114|32094|32116.3|32096.3|32117.2|32097.2|32114|32094|19
1641372530000|2022-01-05 08:48:50|32116.6|32096.6|32117.6|32097.6|32118.2|32098.2|32116.3|32096.3|12
1641372540000|2022-01-05 08:49:00|32118.1|32098.1|32119.8|32099.8|32120|32100|32117.4|32097.4|18
1641372550000|2022-01-05 08:49:10|32119.5|32099.5|32120.3|32100.3|32122.5|32102.5|32119.1|32099.1|18
1641372560000|2022-01-05 08:49:20|32120.9|32100.9|32117.5|32097.5|32121.3|32101.3|32117.5|32097.5|22
1641372570000|2022-01-05 08:49:30|32118.2|32098.2|32119.5|32099.5|32120.7|32100.7|32118.2|32098.2|23
1641372580000|2022-01-05 08:49:40|32119.3|32099.3|32119.5|32099.5|32119.8|32099.8|32119.3|32099.3|11
1641372590000|2022-01-05 08:49:50|32119.7|32099.7|32118.3|32098.3|32119.7|32099.7|32115.8|32095.8|28
1641372600000|2022-01-05 08:50:00|32118.2|32098.2|32118.3|32098.3|32119.2|32099.2|32117.6|32097.6|20
1641372610000|2022-01-05 08:50:10|32118.5|32098.5|32116.3|32096.3|32118.6|32098.6|32116.2|32096.2|19
1641372620000|2022-01-05 08:50:20|32116.4|32096.4|32114.9|32094.9|32116.6|32096.6|32113.8|32093.8|16
1641372630000|2022-01-05 08:50:30|32115.4|32095.4|32115.5|32095.5|32115.5|32095.5|32113.3|32093.3|21
1641372640000|2022-01-05 08:50:40|32114.4|32094.4|32115.4|32095.4|32116|32096|32114.3|32094.3|19
1641372650000|2022-01-05 08:50:50|32115.3|32095.3|32114.5|32094.5|32115.4|32095.4|32114.3|32094.3|18
1641372660000|2022-01-05 08:51:00|32114.7|32094.7|32114.4|32094.4|32114.7|32094.7|32114.2|32094.2|8
1641372670000|2022-01-05 08:51:10|32114.2|32094.2|32114.1|32094.1|32114.9|32094.9|32113.9|32093.9|11
1641372680000|2022-01-05 08:51:20|32114|32094|32114.7|32094.7|32114.7|32094.7|32112.9|32092.9|10
1641372690000|2022-01-05 08:51:30|32115.1|32095.1|32108|32088|32115.1|32095.1|32107.7|32087.7|30
1641372700000|2022-01-05 08:51:40|32108.1|32088.1|32105.7|32085.7|32111.8|32091.8|32105.7|32085.7|25
1641372710000|2022-01-05 08:51:50|32105.6|32085.6|32106|32086|32106.8|32086.8|32105.6|32085.6|22
1641372720000|2022-01-05 08:52:00|32105.8|32085.8|32100.5|32080.5|32106.3|32086.3|32099.3|32079.3|26
1641372730000|2022-01-05 08:52:10|32100.9|32080.9|32100.4|32080.4|32100.9|32080.9|32099.9|32079.9|17
1641372740000|2022-01-05 08:52:20|32100.2|32080.2|32097.3|32077.3|32100.2|32080.2|32097.1|32077.1|22
1641372750000|2022-01-05 08:52:30|32097.2|32077.2|32097.1|32077.1|32097.7|32077.7|32096.5|32076.5|21
1641372760000|2022-01-05 08:52:40|32096.9|32076.9|32101.2|32081.2|32101.3|32081.3|32096.9|32076.9|27
1641372770000|2022-01-05 08:52:50|32101.6|32081.6|32104|32084|32104|32084|32100.9|32080.9|11
1641372780000|2022-01-05 08:53:00|32102.6|32082.6|32102.4|32082.4|32103|32083|32101.3|32081.3|17
1641372790000|2022-01-05 08:53:10|32102.3|32082.3|32097|32077|32102.5|32082.5|32096.9|32076.9|26
1641372800000|2022-01-05 08:53:20|32096.8|32076.8|32097.7|32077.7|32097.9|32077.9|32096.6|32076.6|21
1641372810000|2022-01-05 08:53:30|32097.5|32077.5|32097.8|32077.8|32098|32078|32097.1|32077.1|19
1641372820000|2022-01-05 08:53:40|32097.9|32077.9|32093.9|32073.9|32098.6|32078.6|32091.5|32071.5|27
1641372830000|2022-01-05 08:53:50|32093.7|32073.7|32096.2|32076.2|32096.2|32076.2|32090.9|32070.9|28
1641372840000|2022-01-05 08:54:00|32093.8|32073.8|32090.7|32070.7|32095.5|32075.5|32090.7|32070.7|23
1641372850000|2022-01-05 08:54:10|32091.3|32071.3|32091.9|32071.9|32095.1|32075.1|32087.6|32067.6|32
1641372860000|2022-01-05 08:54:20|32092.4|32072.4|32088.3|32068.3|32093.5|32073.5|32088.3|32068.3|26
1641372870000|2022-01-05 08:54:30|32088.4|32068.4|32090.3|32070.3|32090.6|32070.6|32088.4|32068.4|23
1641372880000|2022-01-05 08:54:40|32090.4|32070.4|32089.1|32069.1|32091.8|32071.8|32088.6|32068.6|20
1641372890000|2022-01-05 08:54:50|32089.7|32069.7|32089.5|32069.5|32090.1|32070.1|32089.3|32069.3|23
1641372900000|2022-01-05 08:55:00|32089.2|32069.2|32093.7|32073.7|32094.2|32074.2|32087.8|32067.8|30
1641372910000|2022-01-05 08:55:10|32095|32075|32096.5|32076.5|32097.7|32077.7|32094.2|32074.2|26
1641372920000|2022-01-05 08:55:20|32096.4|32076.4|32095.6|32075.6|32096.9|32076.9|32095.3|32075.3|24
1641372930000|2022-01-05 08:55:30|32095.7|32075.7|32095.2|32075.2|32096.2|32076.2|32095.1|32075.1|21
1641372940000|2022-01-05 08:55:40|32095.5|32075.5|32093.9|32073.9|32095.5|32075.5|32093.5|32073.5|22
1641372950000|2022-01-05 08:55:50|32094|32074|32095.5|32075.5|32097|32077|32094|32074|21
1641372960000|2022-01-05 08:56:00|32096.3|32076.3|32097|32077|32097.7|32077.7|32096|32076|26
1641372970000|2022-01-05 08:56:10|32097.8|32077.8|32097.9|32077.9|32102.2|32082.2|32097.7|32077.7|31
1641372980000|2022-01-05 08:56:20|32098.5|32078.5|32096.9|32076.9|32098.7|32078.7|32095.4|32075.4|19
1641372990000|2022-01-05 08:56:30|32096.8|32076.8|32095.5|32075.5|32101.5|32081.5|32095.1|32075.1|27
1641373000000|2022-01-05 08:56:40|32096|32076|32098.1|32078.1|32098.2|32078.2|32096|32076|18
1641373010000|2022-01-05 08:56:50|32097.6|32077.6|32092|32072|32097.6|32077.6|32091.4|32071.4|23
1641373020000|2022-01-05 08:57:00|32092.3|32072.3|32090.9|32070.9|32093.8|32073.8|32090.6|32070.6|23
1641373030000|2022-01-05 08:57:10|32090.7|32070.7|32090|32070|32091.6|32071.6|32089.9|32069.9|31
1641373040000|2022-01-05 08:57:20|32090.2|32070.2|32090.6|32070.6|32092.5|32072.5|32089.7|32069.7|19
1641373050000|2022-01-05 08:57:30|32090.7|32070.7|32089.7|32069.7|32091.1|32071.1|32089.2|32069.2|25
1641373060000|2022-01-05 08:57:40|32089.5|32069.5|32091.7|32071.7|32091.7|32071.7|32088.9|32068.9|20
1641373070000|2022-01-05 08:57:50|32091.9|32071.9|32090.3|32070.3|32093.1|32073.1|32089.2|32069.2|20
1641373080000|2022-01-05 08:58:00|32089.9|32069.9|32091.3|32071.3|32092.6|32072.6|32089.4|32069.4|18
1641373090000|2022-01-05 08:58:10|32091.4|32071.4|32091.3|32071.3|32091.8|32071.8|32089.8|32069.8|18
1641373100000|2022-01-05 08:58:20|32091.6|32071.6|32090.6|32070.6|32092.3|32072.3|32088.1|32068.1|20
1641373110000|2022-01-05 08:58:30|32090.1|32070.1|32090.9|32070.9|32091.6|32071.6|32090|32070|23
1641373120000|2022-01-05 08:58:40|32089.5|32069.5|32096.4|32076.4|32096.4|32076.4|32088|32068|28
1641373130000|2022-01-05 08:58:50|32096|32076|32095.3|32075.3|32096.5|32076.5|32095.2|32075.2|18
1641373140000|2022-01-05 08:59:00|32095.7|32075.7|32096.1|32076.1|32096.3|32076.3|32095.1|32075.1|19
1641373150000|2022-01-05 08:59:10|32096.3|32076.3|32095.5|32075.5|32096.3|32076.3|32094.9|32074.9|14
1641373160000|2022-01-05 08:59:20|32095.4|32075.4|32097.9|32077.9|32098.9|32078.9|32095.2|32075.2|16
1641373170000|2022-01-05 08:59:30|32097.7|32077.7|32096.7|32076.7|32098.4|32078.4|32095.8|32075.8|23
1641373180000|2022-01-05 08:59:40|32097.2|32077.2|32096.6|32076.6|32097.4|32077.4|32095.2|32075.2|21
1641373190000|2022-01-05 08:59:50|32096.8|32076.8|32095.6|32075.6|32098|32078|32094.9|32074.9|27
1641373200000|2022-01-05 09:00:00|32095.5|32075.5|32097.7|32077.7|32098.5|32078.5|32095.5|32075.5|20
1641373210000|2022-01-05 09:00:10|32098|32078|32097.1|32077.1|32098|32078|32096.3|32076.3|22
1641373220000|2022-01-05 09:00:20|32095.9|32075.9|32095.6|32075.6|32097.2|32077.2|32094.4|32074.4|27
1641373230000|2022-01-05 09:00:30|32095.9|32075.9|32096.4|32076.4|32096.8|32076.8|32095.8|32075.8|21
1641373240000|2022-01-05 09:00:40|32096.3|32076.3|32097.6|32077.6|32097.8|32077.8|32096.3|32076.3|13
1641373250000|2022-01-05 09:00:50|32097.7|32077.7|32098.3|32078.3|32099.7|32079.7|32097.7|32077.7|20
1641373260000|2022-01-05 09:01:00|32098.5|32078.5|32099.7|32079.7|32099.8|32079.8|32098.4|32078.4|18
1641373270000|2022-01-05 09:01:10|32099.8|32079.8|32100.9|32080.9|32102.9|32082.9|32098.6|32078.6|27
1641373280000|2022-01-05 09:01:20|32100.8|32080.8|32099.2|32079.2|32101|32081|32097.3|32077.3|24
1641373290000|2022-01-05 09:01:30|32099.5|32079.5|32096.6|32076.6|32099.8|32079.8|32094.6|32074.6|25
1641373300000|2022-01-05 09:01:40|32096.5|32076.5|32096.1|32076.1|32096.7|32076.7|32096|32076|12
1641373310000|2022-01-05 09:01:50|32096|32076|32093.5|32073.5|32096.1|32076.1|32091.9|32071.9|16
1641373320000|2022-01-05 09:02:00|32094.3|32074.3|32095.9|32075.9|32095.9|32075.9|32094.2|32074.2|18
1641373330000|2022-01-05 09:02:10|32096|32076|32094.5|32074.5|32096.5|32076.5|32094.5|32074.5|17
1641373340000|2022-01-05 09:02:20|32094.6|32074.6|32093.2|32073.2|32094.8|32074.8|32093.1|32073.1|11
1641373350000|2022-01-05 09:02:30|32093.3|32073.3|32093.1|32073.1|32093.3|32073.3|32093|32073|5
1641373360000|2022-01-05 09:02:40|32092.9|32072.9|32093.6|32073.6|32093.8|32073.8|32092.5|32072.5|10
1641373370000|2022-01-05 09:02:50|32093.8|32073.8|32094.7|32074.7|32096.3|32076.3|32093.8|32073.8|23
1641373380000|2022-01-05 09:03:00|32094.6|32074.6|32095.1|32075.1|32096|32076|32094.4|32074.4|19
1641373390000|2022-01-05 09:03:10|32095.2|32075.2|32097.3|32077.3|32097.5|32077.5|32095.1|32075.1|14
1641373400000|2022-01-05 09:03:20|32097.4|32077.4|32097.7|32077.7|32097.9|32077.9|32097|32077|20
1641373410000|2022-01-05 09:03:30|32100.2|32080.2|32099.6|32079.6|32100.6|32080.6|32098.6|32078.6|29
1641373420000|2022-01-05 09:03:40|32100.1|32080.1|32101.7|32081.7|32101.8|32081.8|32099.7|32079.7|21
1641373430000|2022-01-05 09:03:50|32101.5|32081.5|32102.1|32082.1|32102.3|32082.3|32101.5|32081.5|12
1641373440000|2022-01-05 09:04:00|32102.2|32082.2|32101.9|32081.9|32102.5|32082.5|32101.4|32081.4|13
1641373450000|2022-01-05 09:04:10|32100.6|32080.6|32101.6|32081.6|32101.9|32081.9|32099.6|32079.6|17
1641373460000|2022-01-05 09:04:20|32101.7|32081.7|32101.7|32081.7|32101.9|32081.9|32101.3|32081.3|10
1641373470000|2022-01-05 09:04:30|32101.8|32081.8|32097.3|32077.3|32101.8|32081.8|32097.3|32077.3|22
1641373480000|2022-01-05 09:04:40|32097.4|32077.4|32097.9|32077.9|32098.3|32078.3|32097.4|32077.4|19
1641373490000|2022-01-05 09:04:50|32097.8|32077.8|32099.7|32079.7|32099.9|32079.9|32096.4|32076.4|26
1641373500000|2022-01-05 09:05:00|32099.9|32079.9|32094.8|32074.8|32100.2|32080.2|32094|32074|23
1641373510000|2022-01-05 09:05:10|32095.2|32075.2|32097.1|32077.1|32097.8|32077.8|32092.6|32072.6|25
1641373520000|2022-01-05 09:05:20|32096.8|32076.8|32098.5|32078.5|32100.4|32080.4|32095.8|32075.8|22
1641373530000|2022-01-05 09:05:30|32098.6|32078.6|32100.9|32080.9|32100.9|32080.9|32098.5|32078.5|22
1641373540000|2022-01-05 09:05:40|32099.7|32079.7|32099.3|32079.3|32100.5|32080.5|32099|32079|23
1641373550000|2022-01-05 09:05:50|32099.2|32079.2|32099.6|32079.6|32100.5|32080.5|32099.2|32079.2|15
1641373560000|2022-01-05 09:06:00|32099.5|32079.5|32098.1|32078.1|32099.5|32079.5|32096.1|32076.1|16
1641373570000|2022-01-05 09:06:10|32098.3|32078.3|32099.8|32079.8|32099.8|32079.8|32097.9|32077.9|19
1641373580000|2022-01-05 09:06:20|32099.9|32079.9|32095.6|32075.6|32099.9|32079.9|32094.9|32074.9|28
1641373590000|2022-01-05 09:06:30|32096|32076|32095.5|32075.5|32096|32076|32094.3|32074.3|18
1641373600000|2022-01-05 09:06:40|32095.4|32075.4|32093.9|32073.9|32095.5|32075.5|32090.8|32070.8|25
1641373610000|2022-01-05 09:06:50|32094.4|32074.4|32093.6|32073.6|32094.8|32074.8|32092.2|32072.2|20
1641373620000|2022-01-05 09:07:00|32093.8|32073.8|32090.3|32070.3|32093.8|32073.8|32089.5|32069.5|14
1641373630000|2022-01-05 09:07:10|32091|32071|32087.8|32067.8|32091.7|32071.7|32087.7|32067.7|27
1641373640000|2022-01-05 09:07:20|32087.6|32067.6|32088.3|32068.3|32088.3|32068.3|32085.5|32065.5|19
1641373650000|2022-01-05 09:07:30|32088.9|32068.9|32089|32069|32091.4|32071.4|32087.9|32067.9|22
1641373660000|2022-01-05 09:07:40|32089.1|32069.1|32089.1|32069.1|32089.2|32069.2|32087.3|32067.3|12
1641373670000|2022-01-05 09:07:50|32089.2|32069.2|32088.1|32068.1|32089.2|32069.2|32087.7|32067.7|19
1641373680000|2022-01-05 09:08:00|32088.3|32068.3|32086.7|32066.7|32088.3|32068.3|32086.3|32066.3|23
1641373690000|2022-01-05 09:08:10|32086.5|32066.5|32087.2|32067.2|32087.7|32067.7|32086.4|32066.4|18
1641373700000|2022-01-05 09:08:20|32086|32066|32086.3|32066.3|32086.9|32066.9|32085.7|32065.7|22
1641373710000|2022-01-05 09:08:30|32086.2|32066.2|32086.8|32066.8|32087.2|32067.2|32086.2|32066.2|8
1641373720000|2022-01-05 09:08:40|32087.2|32067.2|32088.6|32068.6|32088.6|32068.6|32085.4|32065.4|32
1641373730000|2022-01-05 09:08:50|32089.2|32069.2|32087.3|32067.3|32089.2|32069.2|32086.8|32066.8|26
1641373740000|2022-01-05 09:09:00|32087.5|32067.5|32085.1|32065.1|32087.5|32067.5|32084.7|32064.7|23
1641373750000|2022-01-05 09:09:10|32083.2|32063.2|32086.8|32066.8|32087|32067|32083.1|32063.1|24
1641373760000|2022-01-05 09:09:20|32087.1|32067.1|32087.4|32067.4|32087.4|32067.4|32085.7|32065.7|13
1641373770000|2022-01-05 09:09:30|32087.9|32067.9|32086.7|32066.7|32087.9|32067.9|32086.2|32066.2|14
1641373780000|2022-01-05 09:09:40|32086.4|32066.4|32090|32070|32090|32070|32086.4|32066.4|24
1641373790000|2022-01-05 09:09:50|32088.9|32068.9|32088.8|32068.8|32089.2|32069.2|32088.4|32068.4|16
1641373800000|2022-01-05 09:10:00|32089.9|32069.9|32089.8|32069.8|32090.7|32070.7|32088|32068|32
1641373810000|2022-01-05 09:10:10|32089.7|32069.7|32088.7|32068.7|32090.3|32070.3|32088.6|32068.6|31
1641373820000|2022-01-05 09:10:20|32088.8|32068.8|32090|32070|32091.8|32071.8|32088|32068|27
1641373830000|2022-01-05 09:10:30|32090.1|32070.1|32094.9|32074.9|32099.1|32079.1|32090.1|32070.1|25
1641373840000|2022-01-05 09:10:40|32094.8|32074.8|32098.5|32078.5|32100.3|32080.3|32094.7|32074.7|29
1641373850000|2022-01-05 09:10:50|32098.6|32078.6|32100.2|32080.2|32100.4|32080.4|32098.6|32078.6|22
1641373860000|2022-01-05 09:11:00|32100.5|32080.5|32099|32079|32100.7|32080.7|32097.8|32077.8|28
1641373870000|2022-01-05 09:11:10|32098.5|32078.5|32099.6|32079.6|32100.6|32080.6|32098.5|32078.5|30
1641373880000|2022-01-05 09:11:20|32099.3|32079.3|32100.3|32080.3|32100.7|32080.7|32099.2|32079.2|23
1641373890000|2022-01-05 09:11:30|32100.2|32080.2|32098.5|32078.5|32100.7|32080.7|32096.4|32076.4|26
1641373900000|2022-01-05 09:11:40|32098.4|32078.4|32099.7|32079.7|32100.4|32080.4|32098.4|32078.4|24
1641373910000|2022-01-05 09:11:50|32100|32080|32099.4|32079.4|32101.1|32081.1|32098.9|32078.9|33
1641373920000|2022-01-05 09:12:00|32099.8|32079.8|32099.6|32079.6|32100.3|32080.3|32098.3|32078.3|27
1641373930000|2022-01-05 09:12:10|32099.9|32079.9|32100|32080|32101.4|32081.4|32098.9|32078.9|29
1641373940000|2022-01-05 09:12:20|32099.9|32079.9|32101.4|32081.4|32101.8|32081.8|32099.5|32079.5|26
1641373950000|2022-01-05 09:12:30|32101.1|32081.1|32101.6|32081.6|32101.9|32081.9|32100|32080|28
1641373960000|2022-01-05 09:12:40|32101.5|32081.5|32101.7|32081.7|32101.8|32081.8|32101.2|32081.2|22
1641373970000|2022-01-05 09:12:50|32101.8|32081.8|32100.4|32080.4|32101.8|32081.8|32099.9|32079.9|25
1641373980000|2022-01-05 09:13:00|32100.3|32080.3|32099.4|32079.4|32101.2|32081.2|32099.3|32079.3|22
1641373990000|2022-01-05 09:13:10|32099.9|32079.9|32100.9|32080.9|32101|32081|32099.4|32079.4|24
1641374000000|2022-01-05 09:13:20|32100.6|32080.6|32102.1|32082.1|32102.1|32082.1|32100.2|32080.2|20
1641374010000|2022-01-05 09:13:30|32101.9|32081.9|32102.5|32082.5|32102.9|32082.9|32101.2|32081.2|26
1641374020000|2022-01-05 09:13:40|32102.6|32082.6|32102|32082|32102.9|32082.9|32100.3|32080.3|25
1641374030000|2022-01-05 09:13:50|32101.9|32081.9|32098.4|32078.4|32103.9|32083.9|32097.8|32077.8|31
1641374040000|2022-01-05 09:14:00|32098.3|32078.3|32100.1|32080.1|32100.5|32080.5|32097.5|32077.5|37
1641374050000|2022-01-05 09:14:10|32100|32080|32097|32077|32100.1|32080.1|32096.8|32076.8|32
1641374060000|2022-01-05 09:14:20|32098|32078|32095.6|32075.6|32098|32078|32094.9|32074.9|28
1641374070000|2022-01-05 09:14:30|32095.4|32075.4|32092.8|32072.8|32096.8|32076.8|32092|32072|32
1641374080000|2022-01-05 09:14:40|32093.5|32073.5|32095.7|32075.7|32095.9|32075.9|32093.5|32073.5|21
1641374090000|2022-01-05 09:14:50|32095.3|32075.3|32095|32075|32095.9|32075.9|32093.4|32073.4|29
1641374100000|2022-01-05 09:15:00|32094.8|32074.8|32094.6|32074.6|32096.4|32076.4|32092.7|32072.7|34
1641374110000|2022-01-05 09:15:10|32094.5|32074.5|32090.9|32070.9|32094.5|32074.5|32089.5|32069.5|26
1641374120000|2022-01-05 09:15:20|32090.8|32070.8|32089|32069|32091.5|32071.5|32088.6|32068.6|21
1641374130000|2022-01-05 09:15:30|32090|32070|32092.4|32072.4|32093|32073|32090|32070|27
1641374140000|2022-01-05 09:15:40|32093.1|32073.1|32091.6|32071.6|32093.2|32073.2|32089.2|32069.2|35
1641374150000|2022-01-05 09:15:50|32091.8|32071.8|32090.4|32070.4|32093.2|32073.2|32090.3|32070.3|29
1641374160000|2022-01-05 09:16:00|32090.5|32070.5|32094.6|32074.6|32095.1|32075.1|32090.2|32070.2|29
1641374170000|2022-01-05 09:16:10|32095.1|32075.1|32095|32075|32096.5|32076.5|32094.3|32074.3|28
1641374180000|2022-01-05 09:16:20|32094.7|32074.7|32091.7|32071.7|32094.7|32074.7|32091.7|32071.7|10
1641374190000|2022-01-05 09:16:30|32092.4|32072.4|32093.3|32073.3|32094.5|32074.5|32092|32072|27
1641374200000|2022-01-05 09:16:40|32093|32073|32093.8|32073.8|32094.3|32074.3|32093|32073|25
1641374210000|2022-01-05 09:16:50|32094.1|32074.1|32091.1|32071.1|32094.1|32074.1|32090.4|32070.4|20
1641374220000|2022-01-05 09:17:00|32091.3|32071.3|32093.3|32073.3|32094.5|32074.5|32091.3|32071.3|22
1641374230000|2022-01-05 09:17:10|32092.4|32072.4|32093.6|32073.6|32093.6|32073.6|32091.7|32071.7|14
1641374240000|2022-01-05 09:17:20|32093.5|32073.5|32091.1|32071.1|32094.1|32074.1|32091.1|32071.1|20
1641374250000|2022-01-05 09:17:30|32091.3|32071.3|32096.8|32076.8|32096.8|32076.8|32091.3|32071.3|23
1641374260000|2022-01-05 09:17:40|32096.6|32076.6|32097|32077|32097|32077|32095.3|32075.3|12
1641374270000|2022-01-05 09:17:50|32096.5|32076.5|32097.7|32077.7|32100|32080|32095.6|32075.6|28
1641374280000|2022-01-05 09:18:00|32096.7|32076.7|32099.1|32079.1|32100.2|32080.2|32096.7|32076.7|23
1641374290000|2022-01-05 09:18:10|32099.9|32079.9|32097|32077|32100.4|32080.4|32096.9|32076.9|25
1641374300000|2022-01-05 09:18:20|32098.6|32078.6|32100.3|32080.3|32100.3|32080.3|32098.6|32078.6|20
1641374310000|2022-01-05 09:18:30|32100.2|32080.2|32099.4|32079.4|32100.6|32080.6|32097.8|32077.8|27
1641374320000|2022-01-05 09:18:40|32099.3|32079.3|32103|32083|32103.7|32083.7|32098|32078|32
1641374330000|2022-01-05 09:18:50|32102.9|32082.9|32098.8|32078.8|32103.3|32083.3|32095.3|32075.3|30
1641374340000|2022-01-05 09:19:00|32099.2|32079.2|32101.4|32081.4|32102.8|32082.8|32098.3|32078.3|27
1641374350000|2022-01-05 09:19:10|32101.5|32081.5|32101.7|32081.7|32102.7|32082.7|32099.4|32079.4|35
1641374360000|2022-01-05 09:19:20|32099.1|32079.1|32094.2|32074.2|32099.4|32079.4|32094.2|32074.2|32
1641374370000|2022-01-05 09:19:30|32094.4|32074.4|32094.5|32074.5|32096.3|32076.3|32092.6|32072.6|26
1641374380000|2022-01-05 09:19:40|32094.7|32074.7|32090.2|32070.2|32094.7|32074.7|32090.2|32070.2|31
1641374390000|2022-01-05 09:19:50|32090.6|32070.6|32086.4|32066.4|32092.1|32072.1|32086.3|32066.3|36
1641374400000|2022-01-05 09:20:00|32086.5|32066.5|32087.7|32067.7|32089.4|32069.4|32085.6|32065.6|22
1641374410000|2022-01-05 09:20:10|32088.7|32068.7|32087.7|32067.7|32089.1|32069.1|32087.6|32067.6|20
1641374420000|2022-01-05 09:20:20|32088.4|32068.4|32088.3|32068.3|32089|32069|32086.9|32066.9|25
1641374430000|2022-01-05 09:20:30|32087.9|32067.9|32088.1|32068.1|32089.6|32069.6|32087.6|32067.6|24
1641374440000|2022-01-05 09:20:40|32087.6|32067.6|32092.1|32072.1|32094|32074|32087|32067|27
1641374450000|2022-01-05 09:20:50|32093.2|32073.2|32095.5|32075.5|32096|32076|32092.4|32072.4|23
1641374460000|2022-01-05 09:21:00|32095.2|32075.2|32095.2|32075.2|32096|32076|32093.9|32073.9|18
1641374470000|2022-01-05 09:21:10|32095.4|32075.4|32095.5|32075.5|32096|32076|32095.2|32075.2|16
1641374480000|2022-01-05 09:21:20|32095.4|32075.4|32095.2|32075.2|32095.5|32075.5|32094.8|32074.8|14
1641374490000|2022-01-05 09:21:30|32095.5|32075.5|32095.4|32075.4|32095.8|32075.8|32095.3|32075.3|15
1641374500000|2022-01-05 09:21:40|32095.3|32075.3|32095.6|32075.6|32096.1|32076.1|32093.7|32073.7|18
1641374510000|2022-01-05 09:21:50|32094.8|32074.8|32090.5|32070.5|32096.4|32076.4|32090.3|32070.3|23
1641374520000|2022-01-05 09:22:00|32091.2|32071.2|32091.2|32071.2|32092.1|32072.1|32091.1|32071.1|21
1641374530000|2022-01-05 09:22:10|32090.3|32070.3|32093.2|32073.2|32095.1|32075.1|32090.3|32070.3|23
1641374540000|2022-01-05 09:22:20|32092.9|32072.9|32091.1|32071.1|32095|32075|32089.9|32069.9|29
1641374550000|2022-01-05 09:22:30|32091.2|32071.2|32090.8|32070.8|32091.9|32071.9|32090|32070|21
1641374560000|2022-01-05 09:22:40|32089.7|32069.7|32087.9|32067.9|32090.9|32070.9|32086.7|32066.7|27
1641374570000|2022-01-05 09:22:50|32088.4|32068.4|32089.9|32069.9|32089.9|32069.9|32086.8|32066.8|28
1641374580000|2022-01-05 09:23:00|32089.5|32069.5|32087.2|32067.2|32090.6|32070.6|32083.9|32063.9|28
1641374590000|2022-01-05 09:23:10|32088.6|32068.6|32083|32063|32088.6|32068.6|32080.5|32060.5|31
1641374600000|2022-01-05 09:23:20|32081.2|32061.2|32072.9|32052.9|32082.9|32062.9|32072.5|32052.5|33
1641374610000|2022-01-05 09:23:30|32073.4|32053.4|32072.5|32052.5|32073.6|32053.6|32071.3|32051.3|31
1641374620000|2022-01-05 09:23:40|32072.3|32052.3|32073.5|32053.5|32074.6|32054.6|32071.9|32051.9|31
1641374630000|2022-01-05 09:23:50|32073.4|32053.4|32051.3|32031.3|32074.6|32054.6|32051.3|32031.3|34
1641374640000|2022-01-05 09:24:00|32049.9|32029.9|32047.3|32027.3|32053.1|32033.1|32046.5|32026.5|36
1641374650000|2022-01-05 09:24:10|32047.4|32027.4|32048.7|32028.7|32049.4|32029.4|32047.2|32027.2|25
1641374660000|2022-01-05 09:24:20|32048.4|32028.4|32046.5|32026.5|32048.5|32028.5|32046.2|32026.2|28
1641374670000|2022-01-05 09:24:30|32044.4|32024.4|32042.8|32022.8|32046.2|32026.2|32042.4|32022.4|28
1641374680000|2022-01-05 09:24:40|32042.7|32022.7|32042.2|32022.2|32043.2|32023.2|32041.3|32021.3|24
1641374690000|2022-01-05 09:24:50|32042.1|32022.1|32038.7|32018.7|32042.2|32022.2|32038.1|32018.1|21
1641374700000|2022-01-05 09:25:00|32038.6|32018.6|32041.9|32021.9|32044.7|32024.7|32038.6|32018.6|40
1641374710000|2022-01-05 09:25:10|32041.8|32021.8|32045.7|32025.7|32045.9|32025.9|32040.9|32020.9|31
1641374720000|2022-01-05 09:25:20|32045.6|32025.6|32045.1|32025.1|32046.4|32026.4|32043.2|32023.2|28
1641374730000|2022-01-05 09:25:30|32046.2|32026.2|32046.4|32026.4|32046.7|32026.7|32043.5|32023.5|28
1641374740000|2022-01-05 09:25:40|32043|32023|32042.2|32022.2|32045|32025|32042.2|32022.2|28
1641374750000|2022-01-05 09:25:50|32042.3|32022.3|32042.3|32022.3|32044.6|32024.6|32041.8|32021.8|30
1641374760000|2022-01-05 09:26:00|32044.5|32024.5|32048.9|32028.9|32050.2|32030.2|32043.6|32023.6|33
1641374770000|2022-01-05 09:26:10|32047.5|32027.5|32046.1|32026.1|32048.1|32028.1|32044.7|32024.7|28
1641374780000|2022-01-05 09:26:20|32044.9|32024.9|32040.7|32020.7|32045.6|32025.6|32040.1|32020.1|34
1641374790000|2022-01-05 09:26:30|32040.4|32020.4|32039.4|32019.4|32041.3|32021.3|32037.7|32017.7|32
1641374800000|2022-01-05 09:26:40|32039.7|32019.7|32037.1|32017.1|32040.1|32020.1|32035.9|32015.9|31
1641374810000|2022-01-05 09:26:50|32037.7|32017.7|32040.2|32020.2|32040.2|32020.2|32036.5|32016.5|25
1641374820000|2022-01-05 09:27:00|32037.2|32017.2|32038|32018|32040.3|32020.3|32037.1|32017.1|31
1641374830000|2022-01-05 09:27:10|32037.9|32017.9|32038.4|32018.4|32038.9|32018.9|32037.5|32017.5|25
1641374840000|2022-01-05 09:27:20|32038.3|32018.3|32037.8|32017.8|32038.4|32018.4|32037.6|32017.6|15
1641374850000|2022-01-05 09:27:30|32037.9|32017.9|32037.2|32017.2|32037.9|32017.9|32036.5|32016.5|22
1641374860000|2022-01-05 09:27:40|32037.3|32017.3|32034.4|32014.4|32038.4|32018.4|32034.2|32014.2|20
1641374870000|2022-01-05 09:27:50|32035.1|32015.1|32040.2|32020.2|32040.2|32020.2|32034.6|32014.6|20
1641374880000|2022-01-05 09:28:00|32039.2|32019.2|32040.2|32020.2|32040.2|32020.2|32038.8|32018.8|19
1641374890000|2022-01-05 09:28:10|32040.6|32020.6|32042.4|32022.4|32043.6|32023.6|32038.5|32018.5|31
1641374900000|2022-01-05 09:28:20|32043.2|32023.2|32041.4|32021.4|32043.6|32023.6|32041.1|32021.1|19
1641374910000|2022-01-05 09:28:30|32041.6|32021.6|32051.6|32031.6|32052.8|32032.8|32041.6|32021.6|23
1641374920000|2022-01-05 09:28:40|32051.3|32031.3|32052.7|32032.7|32055.3|32035.3|32050.8|32030.8|28
1641374930000|2022-01-05 09:28:50|32053.2|32033.2|32052|32032|32053.2|32033.2|32051.1|32031.1|23
1641374940000|2022-01-05 09:29:00|32049.5|32029.5|32052.8|32032.8|32053.9|32033.9|32049.5|32029.5|25
1641374950000|2022-01-05 09:29:10|32052.5|32032.5|32051.2|32031.2|32053|32033|32050.9|32030.9|27
1641374960000|2022-01-05 09:29:20|32050.9|32030.9|32050.4|32030.4|32051.1|32031.1|32050.3|32030.3|22
1641374970000|2022-01-05 09:29:30|32050|32030|32048.5|32028.5|32051|32031|32048.5|32028.5|27
1641374980000|2022-01-05 09:29:40|32048.2|32028.2|32039.3|32019.3|32049.1|32029.1|32037.3|32017.3|32
1641374990000|2022-01-05 09:29:50|32038.7|32018.7|32038.2|32018.2|32041.3|32021.3|32035.8|32015.8|26
1641375000000|2022-01-05 09:30:00|32040.1|32020.1|32040.8|32020.8|32041.4|32021.4|32039.5|32019.5|32
1641375010000|2022-01-05 09:30:10|32040.6|32020.6|32039.1|32019.1|32041.3|32021.3|32037.4|32017.4|23
1641375020000|2022-01-05 09:30:20|32039|32019|32038.2|32018.2|32041.5|32021.5|32038|32018|25
1641375030000|2022-01-05 09:30:30|32037.9|32017.9|32037.9|32017.9|32039.2|32019.2|32037.1|32017.1|23
1641375040000|2022-01-05 09:30:40|32038.2|32018.2|32038.7|32018.7|32039.2|32019.2|32036.9|32016.9|21
1641375050000|2022-01-05 09:30:50|32038.5|32018.5|32035.5|32015.5|32038.5|32018.5|32035|32015|21
1641375060000|2022-01-05 09:31:00|32035.4|32015.4|32037.6|32017.6|32037.9|32017.9|32035.4|32015.4|27
1641375070000|2022-01-05 09:31:10|32037.9|32017.9|32038.1|32018.1|32039.1|32019.1|32036.8|32016.8|21
1641375080000|2022-01-05 09:31:20|32038.5|32018.5|32042.8|32022.8|32047.7|32027.7|32037.4|32017.4|25
1641375090000|2022-01-05 09:31:30|32042.7|32022.7|32044.5|32024.5|32044.6|32024.6|32042|32022|19
1641375100000|2022-01-05 09:31:40|32044.4|32024.4|32045.3|32025.3|32045.6|32025.6|32044.4|32024.4|21
1641375110000|2022-01-05 09:31:50|32045.2|32025.2|32045.7|32025.7|32046.5|32026.5|32045.1|32025.1|23
1641375120000|2022-01-05 09:32:00|32046|32026|32040.6|32020.6|32046.2|32026.2|32039.2|32019.2|36
1641375130000|2022-01-05 09:32:10|32040|32020|32041.1|32021.1|32041.4|32021.4|32038.4|32018.4|24
1641375140000|2022-01-05 09:32:20|32041.3|32021.3|32045.4|32025.4|32046.7|32026.7|32040.7|32020.7|26
1641375150000|2022-01-05 09:32:30|32046|32026|32049.3|32029.3|32050.6|32030.6|32046|32026|26
1641375160000|2022-01-05 09:32:40|32049.1|32029.1|32050.1|32030.1|32050.2|32030.2|32048.7|32028.7|22
1641375170000|2022-01-05 09:32:50|32050.4|32030.4|32052.6|32032.6|32055.1|32035.1|32049.5|32029.5|18
1641375180000|2022-01-05 09:33:00|32051.8|32031.8|32056.5|32036.5|32057.3|32037.3|32051.8|32031.8|23
1641375190000|2022-01-05 09:33:10|32056.3|32036.3|32055.1|32035.1|32056.7|32036.7|32054.9|32034.9|20
1641375200000|2022-01-05 09:33:20|32055.2|32035.2|32055.6|32035.6|32055.6|32035.6|32054.5|32034.5|16
1641375210000|2022-01-05 09:33:30|32054.6|32034.6|32054.7|32034.7|32056.5|32036.5|32053|32033|17
1641375220000|2022-01-05 09:33:40|32054.8|32034.8|32055|32035|32055|32035|32052.1|32032.1|23
1641375230000|2022-01-05 09:33:50|32054.9|32034.9|32053.3|32033.3|32055.5|32035.5|32052.9|32032.9|25
1641375240000|2022-01-05 09:34:00|32053.5|32033.5|32051.5|32031.5|32054.4|32034.4|32051.1|32031.1|33
1641375250000|2022-01-05 09:34:10|32051.6|32031.6|32034.8|32014.8|32052.4|32032.4|32034.8|32014.8|29
1641375260000|2022-01-05 09:34:20|32035.1|32015.1|32034.8|32014.8|32035.1|32015.1|32033.8|32013.8|24
1641375270000|2022-01-05 09:34:30|32034.6|32014.6|32036.4|32016.4|32037.1|32017.1|32034.2|32014.2|24
1641375280000|2022-01-05 09:34:40|32036.1|32016.1|32036.8|32016.8|32036.9|32016.9|32036.1|32016.1|14
1641375290000|2022-01-05 09:34:50|32036.6|32016.6|32037.6|32017.6|32038.8|32018.8|32036|32016|29
1641375300000|2022-01-05 09:35:00|32037.9|32017.9|32039.3|32019.3|32040.6|32020.6|32037.9|32017.9|31
1641375310000|2022-01-05 09:35:10|32038.9|32018.9|32038.6|32018.6|32040|32020|32038.2|32018.2|25
1641375320000|2022-01-05 09:35:20|32038.3|32018.3|32038.9|32018.9|32040.1|32020.1|32038|32018|22
1641375330000|2022-01-05 09:35:30|32039|32019|32040.8|32020.8|32040.9|32020.9|32038|32018|32
1641375340000|2022-01-05 09:35:40|32041.2|32021.2|32035.5|32015.5|32043.1|32023.1|32035.5|32015.5|28
1641375350000|2022-01-05 09:35:50|32038|32018|32033.4|32013.4|32041.3|32021.3|32028.1|32008.1|34
1641375360000|2022-01-05 09:36:00|32032.4|32012.4|32031.7|32011.7|32032.9|32012.9|32031.1|32011.1|26
1641375370000|2022-01-05 09:36:10|32031.6|32011.6|32030.2|32010.2|32033.5|32013.5|32029.6|32009.6|20
1641375380000|2022-01-05 09:36:20|32029.9|32009.9|32031.1|32011.1|32032.2|32012.2|32029.8|32009.8|22
1641375390000|2022-01-05 09:36:30|32032.7|32012.7|32027.1|32007.1|32033.4|32013.4|32026.2|32006.2|17
1641375400000|2022-01-05 09:36:40|32027.4|32007.4|32030.6|32010.6|32031.5|32011.5|32027.4|32007.4|28
1641375410000|2022-01-05 09:36:50|32031|32011|32030.2|32010.2|32031.3|32011.3|32029.1|32009.1|20
1641375420000|2022-01-05 09:37:00|32028.6|32008.6|32029.4|32009.4|32030.6|32010.6|32027.8|32007.8|31
1641375430000|2022-01-05 09:37:10|32029.5|32009.5|32029.5|32009.5|32030.3|32010.3|32029.1|32009.1|22
1641375440000|2022-01-05 09:37:20|32030|32010|32030.9|32010.9|32032|32012|32029.2|32009.2|21
1641375450000|2022-01-05 09:37:30|32031.6|32011.6|32034.1|32014.1|32034.9|32014.9|32031.5|32011.5|26
1641375460000|2022-01-05 09:37:40|32034.3|32014.3|32034.9|32014.9|32036.5|32016.5|32032.9|32012.9|27
1641375470000|2022-01-05 09:37:50|32035.5|32015.5|32035.4|32015.4|32037.1|32017.1|32032.4|32012.4|30
1641375480000|2022-01-05 09:38:00|32034.8|32014.8|32033.4|32013.4|32036.2|32016.2|32033.4|32013.4|21
1641375490000|2022-01-05 09:38:10|32034|32014|32035.2|32015.2|32037.9|32017.9|32033.2|32013.2|23
1641375500000|2022-01-05 09:38:20|32035.5|32015.5|32033.4|32013.4|32035.8|32015.8|32032.4|32012.4|21
1641375510000|2022-01-05 09:38:30|32033.2|32013.2|32033.5|32013.5|32034.7|32014.7|32033|32013|29
1641375520000|2022-01-05 09:38:40|32033.9|32013.9|32032.6|32012.6|32034.6|32014.6|32032.4|32012.4|16
1641375530000|2022-01-05 09:38:50|32032.7|32012.7|32033.7|32013.7|32033.7|32013.7|32032.6|32012.6|16
1641375540000|2022-01-05 09:39:00|32033.5|32013.5|32036.3|32016.3|32036.3|32016.3|32032.1|32012.1|21
1641375550000|2022-01-05 09:39:10|32036.5|32016.5|32037.4|32017.4|32038.4|32018.4|32035.9|32015.9|22
1641375560000|2022-01-05 09:39:20|32037.3|32017.3|32032.8|32012.8|32038.6|32018.6|32032.8|32012.8|21
1641375570000|2022-01-05 09:39:30|32035.1|32015.1|32036.1|32016.1|32036.1|32016.1|32034.4|32014.4|21
1641375580000|2022-01-05 09:39:40|32036|32016|32036|32016|32036.3|32016.3|32035.7|32015.7|20
1641375590000|2022-01-05 09:39:50|32035.8|32015.8|32031.9|32011.9|32036|32016|32030.3|32010.3|21
1641375600000|2022-01-05 09:40:00|32031.4|32011.4|32032|32012|32032.3|32012.3|32031.4|32011.4|17
1641375610000|2022-01-05 09:40:10|32032.2|32012.2|32031.3|32011.3|32032.2|32012.2|32030.7|32010.7|13
1641375620000|2022-01-05 09:40:20|32031.2|32011.2|32031.1|32011.1|32032.4|32012.4|32030.7|32010.7|16
1641375630000|2022-01-05 09:40:30|32031|32011|32032.2|32012.2|32032.3|32012.3|32029.6|32009.6|15
1641375640000|2022-01-05 09:40:40|32031.8|32011.8|32033|32013|32033.2|32013.2|32031.5|32011.5|19
1641375650000|2022-01-05 09:40:50|32033.1|32013.1|32033.2|32013.2|32034.1|32014.1|32032.2|32012.2|28
1641375660000|2022-01-05 09:41:00|32033.1|32013.1|32033.4|32013.4|32033.6|32013.6|32032.9|32012.9|9
1641375670000|2022-01-05 09:41:10|32033.3|32013.3|32033.9|32013.9|32035.8|32015.8|32033.2|32013.2|15
1641375680000|2022-01-05 09:41:20|32033.5|32013.5|32032.6|32012.6|32035.4|32015.4|32031.5|32011.5|24
1641375690000|2022-01-05 09:41:30|32032.3|32012.3|32034.7|32014.7|32035.2|32015.2|32032.3|32012.3|29
1641375700000|2022-01-05 09:41:40|32035|32015|32036.1|32016.1|32036.7|32016.7|32034.1|32014.1|16
1641375710000|2022-01-05 09:41:50|32036.6|32016.6|32037.5|32017.5|32038.1|32018.1|32035.4|32015.4|20
1641375720000|2022-01-05 09:42:00|32037.8|32017.8|32032.1|32012.1|32037.8|32017.8|32030|32010|22
1641375730000|2022-01-05 09:42:10|32032.5|32012.5|32031.9|32011.9|32032.5|32012.5|32029.5|32009.5|19
1641375740000|2022-01-05 09:42:20|32032.5|32012.5|32035.3|32015.3|32035.9|32015.9|32032.5|32012.5|16
1641375750000|2022-01-05 09:42:30|32035.5|32015.5|32039.2|32019.2|32039.5|32019.5|32035.5|32015.5|22
1641375760000|2022-01-05 09:42:40|32038.9|32018.9|32038.9|32018.9|32039.3|32019.3|32038.8|32018.8|12
1641375770000|2022-01-05 09:42:50|32039|32019|32038.9|32018.9|32039.4|32019.4|32038.6|32018.6|13
1641375780000|2022-01-05 09:43:00|32039|32019|32039.9|32019.9|32040.1|32020.1|32039|32019|11
1641375790000|2022-01-05 09:43:10|32039.7|32019.7|32039.2|32019.2|32040.1|32020.1|32039.2|32019.2|17
1641375800000|2022-01-05 09:43:20|32039.9|32019.9|32039.1|32019.1|32039.9|32019.9|32039.1|32019.1|14
1641375810000|2022-01-05 09:43:30|32039.3|32019.3|32039.1|32019.1|32040|32020|32038.8|32018.8|14
1641375820000|2022-01-05 09:43:40|32038.8|32018.8|32039.4|32019.4|32039.6|32019.6|32038.8|32018.8|9
1641375830000|2022-01-05 09:43:50|32039.5|32019.5|32039.2|32019.2|32039.7|32019.7|32038.9|32018.9|17
1641375840000|2022-01-05 09:44:00|32039|32019|32041.4|32021.4|32041.6|32021.6|32038.8|32018.8|23
1641375850000|2022-01-05 09:44:10|32040.3|32020.3|32039.5|32019.5|32041|32021|32039.3|32019.3|11
1641375860000|2022-01-05 09:44:20|32039.2|32019.2|32039.6|32019.6|32040.4|32020.4|32039.2|32019.2|12
1641375870000|2022-01-05 09:44:30|32039.7|32019.7|32041.2|32021.2|32041.4|32021.4|32039.6|32019.6|16
1641375880000|2022-01-05 09:44:40|32041.1|32021.1|32040.6|32020.6|32041.5|32021.5|32040.5|32020.5|11
1641375890000|2022-01-05 09:44:50|32040.8|32020.8|32039.7|32019.7|32041.1|32021.1|32039.3|32019.3|15
1641375900000|2022-01-05 09:45:00|32039.8|32019.8|32039.1|32019.1|32039.8|32019.8|32037.7|32017.7|25
1641375910000|2022-01-05 09:45:10|32039.4|32019.4|32038.7|32018.7|32040.4|32020.4|32038.5|32018.5|26
1641375920000|2022-01-05 09:45:20|32038.8|32018.8|32036.2|32016.2|32038.8|32018.8|32035|32015|18
1641375930000|2022-01-05 09:45:30|32036.3|32016.3|32034.6|32014.6|32036.3|32016.3|32031.2|32011.2|19
1641375940000|2022-01-05 09:45:40|32035.3|32015.3|32033.4|32013.4|32035.3|32015.3|32033.3|32013.3|18
1641375950000|2022-01-05 09:45:50|32033.3|32013.3|32033.9|32013.9|32033.9|32013.9|32033.3|32013.3|7
1641375960000|2022-01-05 09:46:00|32033.3|32013.3|32033.4|32013.4|32033.4|32013.4|32033.3|32013.3|2
1641375970000|2022-01-05 09:46:10|32033.5|32013.5|32031|32011|32033.7|32013.7|32030.5|32010.5|13
1641375980000|2022-01-05 09:46:20|32031.3|32011.3|32029.6|32009.6|32031.3|32011.3|32029.3|32009.3|14
1641375990000|2022-01-05 09:46:30|32029.5|32009.5|32030.4|32010.4|32030.7|32010.7|32029.5|32009.5|14
1641376000000|2022-01-05 09:46:40|32030.6|32010.6|32031.5|32011.5|32031.9|32011.9|32030.4|32010.4|12
1641376010000|2022-01-05 09:46:50|32031.7|32011.7|32032.7|32012.7|32034.4|32014.4|32031.7|32011.7|18
1641376020000|2022-01-05 09:47:00|32032.8|32012.8|32032.4|32012.4|32032.8|32012.8|32031.8|32011.8|10
1641376030000|2022-01-05 09:47:10|32032|32012|32035.4|32015.4|32035.4|32015.4|32032|32012|16
1641376040000|2022-01-05 09:47:20|32035.8|32015.8|32033.3|32013.3|32035.8|32015.8|32032.9|32012.9|19
1641376050000|2022-01-05 09:47:30|32032.9|32012.9|32033.3|32013.3|32033.8|32013.8|32032.9|32012.9|10
1641376060000|2022-01-05 09:47:40|32033.2|32013.2|32033.6|32013.6|32033.6|32013.6|32033.2|32013.2|4
1641376070000|2022-01-05 09:47:50|32033.8|32013.8|32031.5|32011.5|32033.8|32013.8|32029.7|32009.7|16
1641376080000|2022-01-05 09:48:00|32030.7|32010.7|32032|32012|32032.8|32012.8|32030.6|32010.6|21
1641376090000|2022-01-05 09:48:10|32032.1|32012.1|32033.1|32013.1|32034.8|32014.8|32032.1|32012.1|17
1641376100000|2022-01-05 09:48:20|32031.9|32011.9|32033|32013|32034.2|32014.2|32031.9|32011.9|20
1641376110000|2022-01-05 09:48:30|32033.5|32013.5|32033.4|32013.4|32034|32014|32033.3|32013.3|12
1641376120000|2022-01-05 09:48:40|32033.5|32013.5|32032.7|32012.7|32033.5|32013.5|32032.5|32012.5|14
1641376130000|2022-01-05 09:48:50|32032.8|32012.8|32032.9|32012.9|32033|32013|32032.6|32012.6|6
1641376140000|2022-01-05 09:49:00|32032.6|32012.6|32030|32010|32032.9|32012.9|32028.7|32008.7|25
1641376150000|2022-01-05 09:49:10|32029.5|32009.5|32027.8|32007.8|32030.5|32010.5|32027.4|32007.4|26
1641376160000|2022-01-05 09:49:20|32028.1|32008.1|32027.4|32007.4|32028.4|32008.4|32027|32007|21
1641376170000|2022-01-05 09:49:30|32027.6|32007.6|32028.1|32008.1|32028.6|32008.6|32027.5|32007.5|8
1641376180000|2022-01-05 09:49:40|32028.4|32008.4|32031|32011|32031.1|32011.1|32028.1|32008.1|13
1641376190000|2022-01-05 09:49:50|32030.9|32010.9|32030.7|32010.7|32031.4|32011.4|32029.7|32009.7|21
1641376200000|2022-01-05 09:50:00|32029.6|32009.6|32030.6|32010.6|32030.8|32010.8|32029.3|32009.3|21
1641376210000|2022-01-05 09:50:10|32030.7|32010.7|32030.5|32010.5|32030.7|32010.7|32030.2|32010.2|14
1641376220000|2022-01-05 09:50:20|32030.3|32010.3|32031.3|32011.3|32031.8|32011.8|32030.3|32010.3|17
1641376230000|2022-01-05 09:50:30|32030.6|32010.6|32032.2|32012.2|32032.2|32012.2|32030.6|32010.6|14
1641376240000|2022-01-05 09:50:40|32032.1|32012.1|32030.8|32010.8|32032.2|32012.2|32030.8|32010.8|13
1641376250000|2022-01-05 09:50:50|32031.1|32011.1|32030.2|32010.2|32031.4|32011.4|32030.1|32010.1|9
1641376260000|2022-01-05 09:51:00|32030.7|32010.7|32030.9|32010.9|32033|32013|32030.7|32010.7|20
1641376270000|2022-01-05 09:51:10|32032.5|32012.5|32033.5|32013.5|32033.5|32013.5|32032|32012|12
1641376280000|2022-01-05 09:51:20|32033.3|32013.3|32032.4|32012.4|32033.3|32013.3|32032.4|32012.4|6
1641376290000|2022-01-05 09:51:30|32032.2|32012.2|32031.4|32011.4|32032.4|32012.4|32030.6|32010.6|19
1641376300000|2022-01-05 09:51:40|32031.5|32011.5|32031.2|32011.2|32032.5|32012.5|32031|32011|14
1641376310000|2022-01-05 09:51:50|32031|32011|32033.4|32013.4|32033.9|32013.9|32031|32011|18
1641376320000|2022-01-05 09:52:00|32030|32010|32030.9|32010.9|32031.2|32011.2|32029|32009|18
1641376330000|2022-01-05 09:52:10|32030.7|32010.7|32028.8|32008.8|32030.9|32010.9|32028.8|32008.8|21
1641376340000|2022-01-05 09:52:20|32029.1|32009.1|32028.6|32008.6|32029.5|32009.5|32026.7|32006.7|31
1641376350000|2022-01-05 09:52:30|32028.7|32008.7|32027.1|32007.1|32029.5|32009.5|32027.1|32007.1|15
1641376360000|2022-01-05 09:52:40|32027.5|32007.5|32025.5|32005.5|32027.6|32007.6|32025.1|32005.1|17
1641376370000|2022-01-05 09:52:50|32024.7|32004.7|32024|32004|32024.7|32004.7|32019.9|31999.9|32
1641376380000|2022-01-05 09:53:00|32023.5|32003.5|32026.9|32006.9|32028|32008|32022.5|32002.5|29
1641376390000|2022-01-05 09:53:10|32026.5|32006.5|32027.5|32007.5|32028.3|32008.3|32025.6|32005.6|22
1641376400000|2022-01-05 09:53:20|32028.1|32008.1|32027|32007|32028.1|32008.1|32026.1|32006.1|12
1641376410000|2022-01-05 09:53:30|32026.8|32006.8|32025|32005|32026.8|32006.8|32024|32004|29
1641376420000|2022-01-05 09:53:40|32025.3|32005.3|32025.4|32005.4|32026.7|32006.7|32024|32004|25
1641376430000|2022-01-05 09:53:50|32024|32004|32028.3|32008.3|32028.4|32008.4|32023.7|32003.7|25
1641376440000|2022-01-05 09:54:00|32027.9|32007.9|32026.8|32006.8|32027.9|32007.9|32026.8|32006.8|17
1641376450000|2022-01-05 09:54:10|32026.7|32006.7|32028.7|32008.7|32030.3|32010.3|32026.7|32006.7|24
1641376460000|2022-01-05 09:54:20|32028.4|32008.4|32029.7|32009.7|32030|32010|32027.9|32007.9|12
1641376470000|2022-01-05 09:54:30|32029.9|32009.9|32028.7|32008.7|32029.9|32009.9|32028.6|32008.6|14
1641376480000|2022-01-05 09:54:40|32028.5|32008.5|32026.4|32006.4|32028.9|32008.9|32024.5|32004.5|20
1641376490000|2022-01-05 09:54:50|32026.5|32006.5|32027.5|32007.5|32029.2|32009.2|32026|32006|19
1641376500000|2022-01-05 09:55:00|32028.5|32008.5|32027.5|32007.5|32030.7|32010.7|32027|32007|25
1641376510000|2022-01-05 09:55:10|32027.4|32007.4|32026.8|32006.8|32027.9|32007.9|32025.9|32005.9|15
1641376520000|2022-01-05 09:55:20|32026.5|32006.5|32023.9|32003.9|32026.7|32006.7|32023.9|32003.9|16
1641376530000|2022-01-05 09:55:30|32026|32006|32025.9|32005.9|32026.6|32006.6|32020.6|32000.6|22
1641376540000|2022-01-05 09:55:40|32025.7|32005.7|32027.1|32007.1|32027.3|32007.3|32023.9|32003.9|25
1641376550000|2022-01-05 09:55:50|32026.4|32006.4|32025.5|32005.5|32026.8|32006.8|32024.1|32004.1|15
1641376560000|2022-01-05 09:56:00|32026|32006|32026.9|32006.9|32028.5|32008.5|32025.8|32005.8|23
1641376570000|2022-01-05 09:56:10|32026.8|32006.8|32027.3|32007.3|32027.9|32007.9|32026.7|32006.7|16
1641376580000|2022-01-05 09:56:20|32027.4|32007.4|32027.7|32007.7|32028|32008|32026.9|32006.9|14
1641376590000|2022-01-05 09:56:30|32027.8|32007.8|32026.9|32006.9|32027.8|32007.8|32026.2|32006.2|15
1641376600000|2022-01-05 09:56:40|32026.7|32006.7|32025.2|32005.2|32028.9|32008.9|32025.2|32005.2|21
1641376610000|2022-01-05 09:56:50|32024.8|32004.8|32025|32005|32026.2|32006.2|32024.5|32004.5|16
1641376620000|2022-01-05 09:57:00|32024.5|32004.5|32025.2|32005.2|32025.8|32005.8|32023.6|32003.6|14
1641376630000|2022-01-05 09:57:10|32025.4|32005.4|32027.4|32007.4|32027.8|32007.8|32025.4|32005.4|18
1641376640000|2022-01-05 09:57:20|32027.7|32007.7|32024.1|32004.1|32028.7|32008.7|32024.1|32004.1|23
1641376650000|2022-01-05 09:57:30|32024.3|32004.3|32024.8|32004.8|32025.9|32005.9|32023.9|32003.9|18
1641376660000|2022-01-05 09:57:40|32025|32005|32023.2|32003.2|32025.5|32005.5|32023.1|32003.1|20
1641376670000|2022-01-05 09:57:50|32023.5|32003.5|32026.1|32006.1|32026.5|32006.5|32023.5|32003.5|19
1641376680000|2022-01-05 09:58:00|32027.1|32007.1|32026.7|32006.7|32027.1|32007.1|32024.6|32004.6|20
1641376690000|2022-01-05 09:58:10|32026|32006|32023.1|32003.1|32026.2|32006.2|32023|32003|26
1641376700000|2022-01-05 09:58:20|32024.8|32004.8|32026.3|32006.3|32026.9|32006.9|32024.5|32004.5|27
1641376710000|2022-01-05 09:58:30|32026.6|32006.6|32025.5|32005.5|32026.6|32006.6|32023.4|32003.4|20
1641376720000|2022-01-05 09:58:40|32025.7|32005.7|32026.5|32006.5|32026.8|32006.8|32025.3|32005.3|16
1641376730000|2022-01-05 09:58:50|32025.9|32005.9|32024.9|32004.9|32026.2|32006.2|32024.9|32004.9|17
1641376740000|2022-01-05 09:59:00|32025|32005|32021.3|32001.3|32025.5|32005.5|32021.3|32001.3|27
1641376750000|2022-01-05 09:59:10|32021.4|32001.4|32018.8|31998.8|32022.2|32002.2|32018.6|31998.6|20
1641376760000|2022-01-05 09:59:20|32020.3|32000.3|32003.5|31983.5|32020.3|32000.3|32003.5|31983.5|26
1641376770000|2022-01-05 09:59:30|32003.6|31983.6|32003.1|31983.1|32009.7|31989.7|32000.7|31980.7|34
1641376780000|2022-01-05 09:59:40|32003.3|31983.3|31998.8|31978.8|32012.9|31984.1|31998.6|31962.9|26
1641376790000|2022-01-05 09:59:50|32001.3|31981.3|32001|31981|32001.5|31981.5|31999|31979|30
1641376800000|2022-01-05 10:00:00|32001.1|31981.1|32004.2|31984.2|32005.9|31985.9|32001.1|31981.1|31
1641376810000|2022-01-05 10:00:10|32003.8|31983.8|32002.5|31982.5|32004.9|31984.9|32001.7|31981.7|24
1641376820000|2022-01-05 10:00:20|32002.4|31982.4|31998.7|31978.7|32003.2|31983.2|31997.6|31977.6|25
1641376830000|2022-01-05 10:00:30|32002.9|31982.9|32002.2|31982.2|32004.7|31984.7|31999.8|31979.8|27
1641376840000|2022-01-05 10:00:40|32002.8|31982.8|32002|31982|32003.4|31983.4|31999|31979|22
1641376850000|2022-01-05 10:00:50|32001.9|31981.9|32005.2|31985.2|32005.6|31985.6|32000.2|31980.2|26
1641376860000|2022-01-05 10:01:00|32004.6|31984.6|32006.1|31986.1|32007.4|31987.4|32004.6|31984.6|28
1641376870000|2022-01-05 10:01:10|32006|31986|32006.3|31986.3|32006.9|31986.9|32005.9|31985.9|15
1641376880000|2022-01-05 10:01:20|32003.3|31983.3|32006|31986|32007|31987|32003.3|31983.3|16
1641376890000|2022-01-05 10:01:30|32005.9|31985.9|32016|31996|32017|31997|32004.9|31984.9|28
1641376900000|2022-01-05 10:01:40|32015.9|31995.9|32016.6|31996.6|32016.6|31996.6|32012.5|31992.5|26
1641376910000|2022-01-05 10:01:50|32016.1|31996.1|32016.6|31996.6|32018.3|31998.3|32015|31995|27
1641376920000|2022-01-05 10:02:00|32017.1|31997.1|32017.1|31997.1|32018.1|31998.1|32016.8|31996.8|22
1641376930000|2022-01-05 10:02:10|32017.3|31997.3|32016.9|31996.9|32017.3|31997.3|32015|31995|20
1641376940000|2022-01-05 10:02:20|32016.7|31996.7|32017.4|31997.4|32017.5|31997.5|32016.1|31996.1|16
1641376950000|2022-01-05 10:02:30|32017.3|31997.3|32013.4|31993.4|32018.2|31998.2|32013.4|31993.4|28
1641376960000|2022-01-05 10:02:40|32014.1|31994.1|32013.6|31993.6|32015.2|31995.2|32013.1|31993.1|26
1641376970000|2022-01-05 10:02:50|32013.7|31993.7|32014.1|31994.1|32014.3|31994.3|32013.7|31993.7|14
1641376980000|2022-01-05 10:03:00|32014.2|31994.2|32011.6|31991.6|32014.2|31994.2|32011.2|31991.2|22
1641376990000|2022-01-05 10:03:10|32009.5|31989.5|32009|31989|32011.3|31991.3|32007.6|31987.6|35
1641377000000|2022-01-05 10:03:20|32009.2|31989.2|32010.3|31990.3|32010.5|31990.5|32007.4|31987.4|29
1641377010000|2022-01-05 10:03:30|32011.4|31991.4|32011.3|31991.3|32013.2|31993.2|32010.3|31990.3|26
1641377020000|2022-01-05 10:03:40|32011|31991|32010.4|31990.4|32012.2|31992.2|32009.3|31989.3|25
1641377030000|2022-01-05 10:03:50|32010.5|31990.5|32009.7|31989.7|32011.4|31991.4|32007.6|31987.6|32
1641377040000|2022-01-05 10:04:00|32008.9|31988.9|32008.6|31988.6|32010|31990|32008.2|31988.2|18
1641377050000|2022-01-05 10:04:10|32007.9|31987.9|32009.1|31989.1|32010|31990|32007.4|31987.4|26
1641377060000|2022-01-05 10:04:20|32009|31989|32010.1|31990.1|32011.5|31991.5|32008.7|31988.7|21
1641377070000|2022-01-05 10:04:30|32010|31990|32010.7|31990.7|32012.3|31992.3|32009.9|31989.9|22
1641377080000|2022-01-05 10:04:40|32010.8|31990.8|32018.9|31998.9|32020.2|32000.2|32010.2|31990.2|24
1641377090000|2022-01-05 10:04:50|32018.3|31998.3|32014.7|31994.7|32018.3|31998.3|32014.2|31994.2|27
1641377100000|2022-01-05 10:05:00|32015.9|31995.9|32010.4|31990.4|32015.9|31995.9|32010|31990|30
1641377110000|2022-01-05 10:05:10|32010|31990|32007.7|31987.7|32010.1|31990.1|32005.1|31985.1|31
1641377120000|2022-01-05 10:05:20|32007.8|31987.8|32007.6|31987.6|32011.1|31991.1|32006.5|31986.5|33
1641377130000|2022-01-05 10:05:30|32007.2|31987.2|32011.5|31991.5|32012.6|31992.6|32007.2|31987.2|31
1641377140000|2022-01-05 10:05:40|32011.4|31991.4|32017.7|31997.7|32020.2|32000.2|32009.8|31989.8|29
1641377150000|2022-01-05 10:05:50|32018|31998|32017.7|31997.7|32019.4|31999.4|32017.4|31997.4|23
1641377160000|2022-01-05 10:06:00|32018|31998|32023.7|32003.7|32024.7|32004.7|32018|31998|29
1641377170000|2022-01-05 10:06:10|32023.5|32003.5|32018.7|31998.7|32024.5|32004.5|32015.9|31995.9|30
1641377180000|2022-01-05 10:06:20|32019.1|31999.1|32018.1|31998.1|32019.2|31999.2|32016.9|31996.9|23
1641377190000|2022-01-05 10:06:30|32017.9|31997.9|32017.8|31997.8|32019.6|31999.6|32016.3|31996.3|31
1641377200000|2022-01-05 10:06:40|32018.2|31998.2|32011.9|31991.9|32018.2|31998.2|32011|31991|26
1641377210000|2022-01-05 10:06:50|32012|31992|32014.8|31994.8|32015.8|31995.8|32012|31992|25
1641377220000|2022-01-05 10:07:00|32014.7|31994.7|32015.5|31995.5|32017.3|31997.3|32013.8|31993.8|22
1641377230000|2022-01-05 10:07:10|32016.1|31996.1|32017.9|31997.9|32018.3|31998.3|32015.7|31995.7|25
1641377240000|2022-01-05 10:07:20|32017.5|31997.5|32019.3|31999.3|32019.5|31999.5|32016.9|31996.9|21
1641377250000|2022-01-05 10:07:30|32019|31999|32018|31998|32019.5|31999.5|32018|31998|17
1641377260000|2022-01-05 10:07:40|32018.6|31998.6|32018|31998|32021.4|32001.4|32017.8|31997.8|23
1641377270000|2022-01-05 10:07:50|32017.1|31997.1|32021.7|32001.7|32022.8|32002.8|32017.1|31997.1|22
1641377280000|2022-01-05 10:08:00|32021.9|32001.9|32020.3|32000.3|32022.2|32002.2|32019.9|31999.9|19
1641377290000|2022-01-05 10:08:10|32020.4|32000.4|32019|31999|32020.4|32000.4|32017.3|31997.3|13
1641377300000|2022-01-05 10:08:20|32019.6|31999.6|32017.9|31997.9|32020|32000|32017.9|31997.9|22
1641377310000|2022-01-05 10:08:30|32017.8|31997.8|32013.5|31993.5|32017.9|31997.9|32013.5|31993.5|22
1641377320000|2022-01-05 10:08:40|32014.7|31994.7|32014.9|31994.9|32016.9|31996.9|32013.7|31993.7|24
1641377330000|2022-01-05 10:08:50|32015.8|31995.8|32013.8|31993.8|32015.8|31995.8|32013.5|31993.5|20
1641377340000|2022-01-05 10:09:00|32013.7|31993.7|32015.7|31995.7|32017.5|31997.5|32013.7|31993.7|29
1641377350000|2022-01-05 10:09:10|32015.9|31995.9|32012.9|31992.9|32016.5|31996.5|32012.1|31992.1|25
1641377360000|2022-01-05 10:09:20|32012.8|31992.8|32013.2|31993.2|32014.2|31994.2|32012.2|31992.2|28
1641377370000|2022-01-05 10:09:30|32012.2|31992.2|32010.6|31990.6|32013.4|31993.4|32009.3|31989.3|28
1641377380000|2022-01-05 10:09:40|32010.4|31990.4|32013.3|31993.3|32014|31994|32010.4|31990.4|33
1641377390000|2022-01-05 10:09:50|32015|31995|32014.1|31994.1|32019.4|31999.4|32013.4|31993.4|32
1641377400000|2022-01-05 10:10:00|32013.8|31993.8|32016.6|31996.6|32018.1|31998.1|32013.2|31993.2|25
1641377410000|2022-01-05 10:10:10|32017.4|31997.4|32016.9|31996.9|32018.1|31998.1|32016|31996|28
1641377420000|2022-01-05 10:10:20|32017|31997|32017|31997|32019|31999|32016|31996|26
1641377430000|2022-01-05 10:10:30|32016|31996|32016.8|31996.8|32017.5|31997.5|32015.7|31995.7|23
1641377440000|2022-01-05 10:10:40|32016.7|31996.7|32016.5|31996.5|32018.2|31998.2|32014.4|31994.4|26
1641377450000|2022-01-05 10:10:50|32017.1|31997.1|32016.9|31996.9|32020.3|32000.3|32016.4|31996.4|34
1641377460000|2022-01-05 10:11:00|32016.8|31996.8|32017.6|31997.6|32018.1|31998.1|32015.5|31995.5|26
1641377470000|2022-01-05 10:11:10|32017.5|31997.5|32015.7|31995.7|32017.6|31997.6|32015.5|31995.5|20
1641377480000|2022-01-05 10:11:20|32015.6|31995.6|32015.7|31995.7|32018.5|31998.5|32014.7|31994.7|23
1641377490000|2022-01-05 10:11:30|32015.8|31995.8|32017.1|31997.1|32018.1|31998.1|32015|31995|28
1641377500000|2022-01-05 10:11:40|32016.5|31996.5|32017.9|31997.9|32018.3|31998.3|32015.5|31995.5|18
1641377510000|2022-01-05 10:11:50|32017.8|31997.8|32019.7|31999.7|32020.4|32000.4|32017.5|31997.5|26
1641377520000|2022-01-05 10:12:00|32019.6|31999.6|32020.8|32000.8|32021.5|32001.5|32019.3|31999.3|23
1641377530000|2022-01-05 10:12:10|32020.9|32000.9|32020.8|32000.8|32021.7|32001.7|32020.8|32000.8|19
1641377540000|2022-01-05 10:12:20|32020.7|32000.7|32019.7|31999.7|32020.9|32000.9|32019.5|31999.5|14
1641377550000|2022-01-05 10:12:30|32020.4|32000.4|32020.3|32000.3|32022.8|32002.8|32018.4|31998.4|21
1641377560000|2022-01-05 10:12:40|32020|32000|32022.5|32002.5|32022.5|32002.5|32018.3|31998.3|21
1641377570000|2022-01-05 10:12:50|32022.4|32002.4|32024.3|32004.3|32025|32005|32021.7|32001.7|24
1641377580000|2022-01-05 10:13:00|32023.5|32003.5|32023.8|32003.8|32024.2|32004.2|32023.1|32003.1|16
1641377590000|2022-01-05 10:13:10|32023.9|32003.9|32025.8|32005.8|32025.9|32005.9|32023.7|32003.7|26
1641377600000|2022-01-05 10:13:20|32025.5|32005.5|32026.6|32006.6|32027.3|32007.3|32024.9|32004.9|22
1641377610000|2022-01-05 10:13:30|32026.5|32006.5|32028.3|32008.3|32028.3|32008.3|32024.7|32004.7|31
1641377620000|2022-01-05 10:13:40|32027.5|32007.5|32038.6|32018.6|32038.9|32018.9|32026.9|32006.9|32
1641377630000|2022-01-05 10:13:50|32039.3|32019.3|32040.5|32020.5|32040.5|32020.5|32038.7|32018.7|24
1641377640000|2022-01-05 10:14:00|32040.2|32020.2|32041.2|32021.2|32041.5|32021.5|32039.1|32019.1|26
1641377650000|2022-01-05 10:14:10|32040.8|32020.8|32039.4|32019.4|32041.6|32021.6|32039.4|32019.4|26
1641377660000|2022-01-05 10:14:20|32039.6|32019.6|32038.5|32018.5|32039.9|32019.9|32038.3|32018.3|20
1641377670000|2022-01-05 10:14:30|32037.5|32017.5|32040.9|32020.9|32040.9|32020.9|32037.5|32017.5|28
1641377680000|2022-01-05 10:14:40|32040.3|32020.3|32040.5|32020.5|32041.3|32021.3|32039.2|32019.2|27
1641377690000|2022-01-05 10:14:50|32041.6|32021.6|32042.9|32022.9|32044.2|32024.2|32040.3|32020.3|24
1641377700000|2022-01-05 10:15:00|32042|32022|32042.8|32022.8|32043.9|32023.9|32039.9|32019.9|27
1641377710000|2022-01-05 10:15:10|32043.3|32023.3|32039.2|32019.2|32043.3|32023.3|32039|32019|19
1641377720000|2022-01-05 10:15:20|32039.3|32019.3|32044.8|32024.8|32046.7|32026.7|32038.4|32018.4|29
1641377730000|2022-01-05 10:15:30|32044.5|32024.5|32043.2|32023.2|32045|32025|32042.3|32022.3|32
1641377740000|2022-01-05 10:15:40|32043.5|32023.5|32043.8|32023.8|32044|32024|32043.2|32023.2|18
1641377750000|2022-01-05 10:15:50|32043.7|32023.7|32043|32023|32043.8|32023.8|32042.9|32022.9|11
1641377760000|2022-01-05 10:16:00|32042.9|32022.9|32040.8|32020.8|32043.6|32023.6|32040.5|32020.5|30
1641377770000|2022-01-05 10:16:10|32041.9|32021.9|32043.3|32023.3|32043.5|32023.5|32040.9|32020.9|19
1641377780000|2022-01-05 10:16:20|32043|32023|32046.7|32026.7|32046.7|32026.7|32043|32023|26
1641377790000|2022-01-05 10:16:30|32046.4|32026.4|32045.5|32025.5|32046.7|32026.7|32045.4|32025.4|16
1641377800000|2022-01-05 10:16:40|32045.3|32025.3|32045|32025|32045.9|32025.9|32045|32025|16
1641377810000|2022-01-05 10:16:50|32045.1|32025.1|32044.5|32024.5|32046|32026|32044.4|32024.4|14
1641377820000|2022-01-05 10:17:00|32044.6|32024.6|32052|32032|32052.9|32032.9|32042.5|32022.5|21
1641377830000|2022-01-05 10:17:10|32052.1|32032.1|32053.8|32033.8|32053.9|32033.9|32048.2|32028.2|35
1641377840000|2022-01-05 10:17:20|32054.6|32034.6|32050.7|32030.7|32055.1|32035.1|32050.2|32030.2|27
1641377850000|2022-01-05 10:17:30|32050.8|32030.8|32056.4|32036.4|32067.9|32047.9|32050.2|32030.2|29
1641377860000|2022-01-05 10:17:40|32055.5|32035.5|32056|32036|32057.1|32037.1|32041.6|32021.6|37
1641377870000|2022-01-05 10:17:50|32053.3|32033.3|32028.5|32008.5|32053.3|32033.3|32027.1|32007.1|34
1641377880000|2022-01-05 10:18:00|32028.3|32008.3|32032.2|32012.2|32032.2|32012.2|32026.4|32006.4|28
1641377890000|2022-01-05 10:18:10|32031.9|32011.9|32030|32010|32031.9|32011.9|32029.3|32009.3|29
1641377900000|2022-01-05 10:18:20|32030.3|32010.3|32030.5|32010.5|32031.3|32011.3|32030.2|32010.2|16
1641377910000|2022-01-05 10:18:30|32030.6|32010.6|32039|32019|32039.9|32019.9|32030.4|32010.4|22
1641377920000|2022-01-05 10:18:40|32038.7|32018.7|32023.8|32003.8|32039.2|32019.2|32023.4|32003.4|31
1641377930000|2022-01-05 10:18:50|32023.9|32003.9|32026.3|32006.3|32026.6|32006.6|32023.2|32003.2|27
1641377940000|2022-01-05 10:19:00|32024.9|32004.9|32026.4|32006.4|32026.4|32006.4|32024.4|32004.4|21
1641377950000|2022-01-05 10:19:10|32026.8|32006.8|32029.7|32009.7|32030.1|32010.1|32025.4|32005.4|30
1641377960000|2022-01-05 10:19:20|32030.5|32010.5|32031.4|32011.4|32031.4|32011.4|32029.8|32009.8|20
1641377970000|2022-01-05 10:19:30|32031.6|32011.6|32033.7|32013.7|32033.9|32013.9|32031.6|32011.6|25
1641377980000|2022-01-05 10:19:40|32033.6|32013.6|32034.8|32014.8|32039|32019|32032.8|32012.8|29
1641377990000|2022-01-05 10:19:50|32033.8|32013.8|32034.7|32014.7|32034.8|32014.8|32032.1|32012.1|24
1641378000000|2022-01-05 10:20:00|32035|32015|32033.9|32013.9|32037.2|32017.2|32025.5|32005.5|29
1641378010000|2022-01-05 10:20:10|32034|32014|32032.5|32012.5|32034|32014|32031.9|32011.9|21
1641378020000|2022-01-05 10:20:20|32032.4|32012.4|32033.3|32013.3|32033.3|32013.3|32032.2|32012.2|17
1641378030000|2022-01-05 10:20:30|32033.4|32013.4|32032.8|32012.8|32033.7|32013.7|32031.5|32011.5|18
1641378040000|2022-01-05 10:20:40|32032.9|32012.9|32032.7|32012.7|32035.1|32015.1|32032.4|32012.4|23
1641378050000|2022-01-05 10:20:50|32033.6|32013.6|32033.6|32013.6|32035.6|32015.6|32033.2|32013.2|27
1641378060000|2022-01-05 10:21:00|32033.4|32013.4|32031.8|32011.8|32034|32014|32029.8|32009.8|24
1641378070000|2022-01-05 10:21:10|32031.6|32011.6|32027.2|32007.2|32031.6|32011.6|32027.2|32007.2|17
1641378080000|2022-01-05 10:21:20|32026.5|32006.5|32026.6|32006.6|32028|32008|32025.8|32005.8|19
1641378090000|2022-01-05 10:21:30|32026.7|32006.7|32026.8|32006.8|32029.6|32009.6|32026.4|32006.4|20
1641378100000|2022-01-05 10:21:40|32025.5|32005.5|32026.1|32006.1|32026.2|32006.2|32025.1|32005.1|20
1641378110000|2022-01-05 10:21:50|32025.8|32005.8|32025.3|32005.3|32026.8|32006.8|32025.1|32005.1|21
1641378120000|2022-01-05 10:22:00|32025|32005|32022|32002|32026.8|32006.8|32021.5|32001.5|21
1641378130000|2022-01-05 10:22:10|32022.2|32002.2|32021.2|32001.2|32024.1|32004.1|32019.5|31999.5|25
1641378140000|2022-01-05 10:22:20|32021.3|32001.3|32021.4|32001.4|32022.6|32002.6|32021|32001|23
1641378150000|2022-01-05 10:22:30|32021.2|32001.2|32019.7|31999.7|32021.7|32001.7|32018.8|31998.8|14
1641378160000|2022-01-05 10:22:40|32019.9|31999.9|32018|31998|32020.5|32000.5|32018|31998|17
1641378170000|2022-01-05 10:22:50|32018.3|31998.3|32018.1|31998.1|32018.5|31998.5|32018|31998|10
1641378180000|2022-01-05 10:23:00|32018|31998|32018.2|31998.2|32018.6|31998.6|32017.1|31997.1|16
1641378190000|2022-01-05 10:23:10|32017.3|31997.3|32018.7|31998.7|32020.1|32000.1|32015.5|31995.5|23
1641378200000|2022-01-05 10:23:20|32019.1|31999.1|32018.7|31998.7|32019.5|31999.5|32018.4|31998.4|14
1641378210000|2022-01-05 10:23:30|32018.3|31998.3|32022.5|32002.5|32022.5|32002.5|32018.1|31998.1|19
1641378220000|2022-01-05 10:23:40|32022.3|32002.3|32021.9|32001.9|32022.4|32002.4|32021.7|32001.7|11
1641378230000|2022-01-05 10:23:50|32021.5|32001.5|32022.1|32002.1|32022.4|32002.4|32021.5|32001.5|12
1641378240000|2022-01-05 10:24:00|32022|32002|32024.3|32004.3|32025.1|32005.1|32022|32002|22
1641378250000|2022-01-05 10:24:10|32024.5|32004.5|32025.5|32005.5|32025.8|32005.8|32024.4|32004.4|20
1641378260000|2022-01-05 10:24:20|32025.9|32005.9|32026.4|32006.4|32026.4|32006.4|32024.9|32004.9|19
1641378270000|2022-01-05 10:24:30|32026.2|32006.2|32026.6|32006.6|32026.7|32006.7|32026|32006|13
1641378280000|2022-01-05 10:24:40|32026.7|32006.7|32024.2|32004.2|32028.6|32008.6|32023.9|32003.9|19
1641378290000|2022-01-05 10:24:50|32024|32004|32026.5|32006.5|32027|32007|32023.6|32003.6|11
1641378300000|2022-01-05 10:25:00|32028.8|32008.8|32020.8|32000.8|32028.8|32008.8|32020.1|32000.1|17
1641378310000|2022-01-05 10:25:10|32020.9|32000.9|32018.6|31998.6|32021.2|32001.2|32018.5|31998.5|24
1641378320000|2022-01-05 10:25:20|32018.8|31998.8|32017.2|31997.2|32019.3|31999.3|32016.5|31996.5|17
1641378330000|2022-01-05 10:25:30|32017|31997|32017.9|31997.9|32017.9|31997.9|32015.1|31995.1|24
1641378340000|2022-01-05 10:25:40|32017.2|31997.2|32014.2|31994.2|32017.7|31997.7|32012.2|31992.2|28
1641378350000|2022-01-05 10:25:50|32013.9|31993.9|32013.9|31993.9|32014.7|31994.7|32013.3|31993.3|23
1641378360000|2022-01-05 10:26:00|32013.8|31993.8|32012.5|31992.5|32014.4|31994.4|32010.9|31990.9|25
1641378370000|2022-01-05 10:26:10|32012.9|31992.9|32015.2|31995.2|32015.6|31995.6|32012.9|31992.9|25
1641378380000|2022-01-05 10:26:20|32014.7|31994.7|32014|31994|32015.7|31995.7|32014|31994|23
1641378390000|2022-01-05 10:26:30|32013.8|31993.8|32015.3|31995.3|32016.2|31996.2|32013.3|31993.3|19
1641378400000|2022-01-05 10:26:40|32015.5|31995.5|32014.5|31994.5|32018.1|31998.1|32013.4|31993.4|25
1641378410000|2022-01-05 10:26:50|32014.6|31994.6|32014.6|31994.6|32016|31996|32014.6|31994.6|13
1641378420000|2022-01-05 10:27:00|32014.7|31994.7|32016.7|31996.7|32016.7|31996.7|32014.6|31994.6|9
1641378430000|2022-01-05 10:27:10|32016.3|31996.3|32015.1|31995.1|32016.3|31996.3|32015.1|31995.1|7
1641378440000|2022-01-05 10:27:20|32015.3|31995.3|32014.8|31994.8|32016.4|31996.4|32014.3|31994.3|17
1641378450000|2022-01-05 10:27:30|32015|31995|32015.3|31995.3|32015.5|31995.5|32013.9|31993.9|21
1641378460000|2022-01-05 10:27:40|32015.1|31995.1|32013.1|31993.1|32015.5|31995.5|32011.8|31991.8|24
1641378470000|2022-01-05 10:27:50|32013.2|31993.2|32014|31994|32014.6|31994.6|32011.5|31991.5|18
1641378480000|2022-01-05 10:28:00|32013.1|31993.1|32015.4|31995.4|32016.1|31996.1|32013.1|31993.1|20
1641378490000|2022-01-05 10:28:10|32015.3|31995.3|32015.7|31995.7|32015.7|31995.7|32014.9|31994.9|21
1641378500000|2022-01-05 10:28:20|32015.9|31995.9|32013.5|31993.5|32015.9|31995.9|32012|31992|26
1641378510000|2022-01-05 10:28:30|32013.8|31993.8|32013.4|31993.4|32014|31994|32011.8|31991.8|19
1641378520000|2022-01-05 10:28:40|32013.5|31993.5|32012.9|31992.9|32015.7|31995.7|32012.9|31992.9|20
1641378530000|2022-01-05 10:28:50|32012.7|31992.7|32018.2|31998.2|32019.1|31999.1|32012.7|31992.7|23
1641378540000|2022-01-05 10:29:00|32018|31998|32018|31998|32018|31998|32017.8|31997.8|10
1641378550000|2022-01-05 10:29:10|32017.8|31997.8|32017.9|31997.9|32018.1|31998.1|32017|31997|16
1641378560000|2022-01-05 10:29:20|32018.5|31998.5|32016.5|31996.5|32020.3|32000.3|32016.5|31996.5|27
1641378570000|2022-01-05 10:29:30|32016.7|31996.7|32016.8|31996.8|32018.3|31998.3|32016.5|31996.5|23
1641378580000|2022-01-05 10:29:40|32016.3|31996.3|32016.5|31996.5|32016.9|31996.9|32016.3|31996.3|13
1641378590000|2022-01-05 10:29:50|32016.4|31996.4|32016.1|31996.1|32018.2|31998.2|32015.4|31995.4|24
1641378600000|2022-01-05 10:30:00|32017.4|31997.4|32018|31998|32018|31998|32015.5|31995.5|28
1641378610000|2022-01-05 10:30:10|32018.2|31998.2|32020.6|32000.6|32020.6|32000.6|32017.1|31997.1|26
1641378620000|2022-01-05 10:30:20|32020.5|32000.5|32019.7|31999.7|32021|32001|32019.4|31999.4|27
1641378630000|2022-01-05 10:30:30|32021.2|32001.2|32022.1|32002.1|32022.1|32002.1|32020.2|32000.2|29
1641378640000|2022-01-05 10:30:40|32023.7|32003.7|32022.7|32002.7|32023.7|32003.7|32019.8|31999.8|26
1641378650000|2022-01-05 10:30:50|32022.5|32002.5|32025|32005|32025.5|32005.5|32022.5|32002.5|25
1641378660000|2022-01-05 10:31:00|32024.7|32004.7|32021|32001|32025.3|32005.3|32020.7|32000.7|26
1641378670000|2022-01-05 10:31:10|32021.1|32001.1|32044.1|32024.1|32075.1|32028.6|32021.1|32001.1|34
1641378680000|2022-01-05 10:31:20|32043.3|32023.3|32044.7|32024.7|32056.4|32024.7|32040.8|32005.7|24
1641378690000|2022-01-05 10:31:30|32045.2|32025.2|32046.4|32026.4|32046.7|32026.7|32044.3|32024.3|29
1641378700000|2022-01-05 10:31:40|32045.4|32025.4|32045.5|32025.5|32046|32026|32044.3|32024.3|21
1641378710000|2022-01-05 10:31:50|32045.6|32025.6|32047.1|32027.1|32048.2|32028.2|32045.6|32025.6|17
1641378720000|2022-01-05 10:32:00|32047.3|32027.3|32048.1|32028.1|32050.3|32030.3|32047.3|32027.3|29
1641378730000|2022-01-05 10:32:10|32048.2|32028.2|32035.1|32015.1|32048.2|32028.2|32035.1|32015.1|35
1641378740000|2022-01-05 10:32:20|32034.2|32014.2|32039.1|32019.1|32039.1|32019.1|32034.1|32014.1|31
1641378750000|2022-01-05 10:32:30|32039.7|32019.7|32041.5|32021.5|32041.7|32021.7|32037.7|32017.7|28
1641378760000|2022-01-05 10:32:40|32041.3|32021.3|32038.8|32018.8|32041.5|32021.5|32038|32018|18
1641378770000|2022-01-05 10:32:50|32039|32019|32039.4|32019.4|32040.3|32020.3|32037.7|32017.7|30
1641378780000|2022-01-05 10:33:00|32039.1|32019.1|32039.7|32019.7|32040.3|32020.3|32035.1|32015.1|27
1641378790000|2022-01-05 10:33:10|32039.3|32019.3|32035.4|32015.4|32039.6|32019.6|32034|32014|30
1641378800000|2022-01-05 10:33:20|32036|32016|32035.1|32015.1|32038.1|32018.1|32034.8|32014.8|32
1641378810000|2022-01-05 10:33:30|32034.8|32014.8|32033.4|32013.4|32035.4|32015.4|32031.5|32011.5|28
1641378820000|2022-01-05 10:33:40|32034.2|32014.2|32035.5|32015.5|32038.6|32018.6|32033.9|32013.9|23
1641378830000|2022-01-05 10:33:50|32035.7|32015.7|32035.3|32015.3|32036.5|32016.5|32032.3|32012.3|24
1641378840000|2022-01-05 10:34:00|32035.2|32015.2|32036.3|32016.3|32037.5|32017.5|32034.7|32014.7|27
1641378850000|2022-01-05 10:34:10|32035.7|32015.7|32035.4|32015.4|32037.2|32017.2|32034.8|32014.8|25
1641378860000|2022-01-05 10:34:20|32035.9|32015.9|32036.1|32016.1|32037.4|32017.4|32034.9|32014.9|25
1641378870000|2022-01-05 10:34:30|32036.6|32016.6|32036.1|32016.1|32037.1|32017.1|32035.1|32015.1|28
1641378880000|2022-01-05 10:34:40|32035.7|32015.7|32033.3|32013.3|32035.8|32015.8|32032|32012|21
1641378890000|2022-01-05 10:34:50|32033.7|32013.7|32028.2|32008.2|32035|32015|32027.8|32007.8|34
1641378900000|2022-01-05 10:35:00|32027.8|32007.8|32024.3|32004.3|32027.8|32007.8|32023.5|32003.5|24
1641378910000|2022-01-05 10:35:10|32023.9|32003.9|32040.6|32020.6|32041.1|32021.1|32023.6|32003.6|29
1641378920000|2022-01-05 10:35:20|32040.3|32020.3|32039.9|32019.9|32042|32022|32039.4|32019.4|23
1641378930000|2022-01-05 10:35:30|32040.1|32020.1|32032.6|32012.6|32040.4|32020.4|32032.6|32012.6|26
1641378940000|2022-01-05 10:35:40|32033.1|32013.1|32028.1|32008.1|32033.1|32013.1|32028.1|32008.1|28
1641378950000|2022-01-05 10:35:50|32028|32008|32035.5|32015.5|32039.7|32019.7|32027.6|32007.6|27
1641378960000|2022-01-05 10:36:00|32035.6|32015.6|32037.9|32017.9|32038.9|32018.9|32035.3|32015.3|25
1641378970000|2022-01-05 10:36:10|32037.8|32017.8|32035.5|32015.5|32037.8|32017.8|32034.4|32014.4|24
1641378980000|2022-01-05 10:36:20|32035.4|32015.4|32033.1|32013.1|32035.4|32015.4|32033.1|32013.1|18
1641378990000|2022-01-05 10:36:30|32034.4|32014.4|32033.7|32013.7|32034.4|32014.4|32032.9|32012.9|22
1641379000000|2022-01-05 10:36:40|32034|32014|32034.2|32014.2|32034.3|32014.3|32033.6|32013.6|15
1641379010000|2022-01-05 10:36:50|32034|32014|32035.7|32015.7|32035.7|32015.7|32034|32014|8
1641379020000|2022-01-05 10:37:00|32035.1|32015.1|32034.5|32014.5|32035.7|32015.7|32033.9|32013.9|24
1641379030000|2022-01-05 10:37:10|32034.1|32014.1|32036.5|32016.5|32036.5|32016.5|32034.1|32014.1|20
1641379040000|2022-01-05 10:37:20|32035.7|32015.7|32036|32016|32036.3|32016.3|32035.2|32015.2|15
1641379050000|2022-01-05 10:37:30|32035.6|32015.6|32036|32016|32036.3|32016.3|32035.6|32015.6|19
1641379060000|2022-01-05 10:37:40|32036.2|32016.2|32037.2|32017.2|32037.7|32017.7|32036.2|32016.2|14
1641379070000|2022-01-05 10:37:50|32037.3|32017.3|32037.7|32017.7|32039.2|32019.2|32035.8|32015.8|25
1641379080000|2022-01-05 10:38:00|32037.3|32017.3|32043.6|32023.6|32045.2|32025.2|32037.3|32017.3|30
1641379090000|2022-01-05 10:38:10|32044|32024|32044.3|32024.3|32044.3|32024.3|32043.6|32023.6|20
1641379100000|2022-01-05 10:38:20|32044.1|32024.1|32044.6|32024.6|32045.5|32025.5|32044.1|32024.1|18
1641379110000|2022-01-05 10:38:30|32044.5|32024.5|32048.4|32028.4|32051.4|32031.4|32042.9|32022.9|29
1641379120000|2022-01-05 10:38:40|32049.1|32029.1|32051.4|32031.4|32053.1|32033.1|32048.4|32028.4|26
1641379130000|2022-01-05 10:38:50|32052.2|32032.2|32052.4|32032.4|32052.6|32032.6|32050.5|32030.5|18
1641379140000|2022-01-05 10:39:00|32052.5|32032.5|32051.8|32031.8|32052.8|32032.8|32051.1|32031.1|18
1641379150000|2022-01-05 10:39:10|32052.1|32032.1|32053|32033|32053.7|32033.7|32052|32032|12
1641379160000|2022-01-05 10:39:20|32052.8|32032.8|32053.4|32033.4|32053.4|32033.4|32051.9|32031.9|16
1641379170000|2022-01-05 10:39:30|32053.5|32033.5|32053.7|32033.7|32054.3|32034.3|32053.4|32033.4|15
1641379180000|2022-01-05 10:39:40|32053.9|32033.9|32056.1|32036.1|32056.2|32036.2|32052.7|32032.7|26
1641379190000|2022-01-05 10:39:50|32055.5|32035.5|32055.7|32035.7|32055.9|32035.9|32054.8|32034.8|20
1641379200000|2022-01-05 10:40:00|32055.9|32035.9|32057.2|32037.2|32059.5|32039.5|32055.9|32035.9|29
1641379210000|2022-01-05 10:40:10|32057.4|32037.4|32058|32038|32058.3|32038.3|32056.6|32036.6|29
1641379220000|2022-01-05 10:40:20|32056.9|32036.9|32056.2|32036.2|32057.4|32037.4|32055|32035|27
1641379230000|2022-01-05 10:40:30|32056|32036|32058.1|32038.1|32059.2|32039.2|32056|32036|21
1641379240000|2022-01-05 10:40:40|32058|32038|32057.2|32037.2|32059.4|32039.4|32056.8|32036.8|19
1641379250000|2022-01-05 10:40:50|32057.6|32037.6|32054.6|32034.6|32057.6|32037.6|32053.3|32033.3|31
1641379260000|2022-01-05 10:41:00|32054.7|32034.7|32052.2|32032.2|32055.4|32035.4|32051.2|32031.2|29
1641379270000|2022-01-05 10:41:10|32052.1|32032.1|32053.8|32033.8|32054.8|32034.8|32051.4|32031.4|23
1641379280000|2022-01-05 10:41:20|32054|32034|32053.5|32033.5|32054.8|32034.8|32052.8|32032.8|23
1641379290000|2022-01-05 10:41:30|32054.6|32034.6|32054|32034|32054.7|32034.7|32053.2|32033.2|19
1641379300000|2022-01-05 10:41:40|32054.3|32034.3|32053.6|32033.6|32054.3|32034.3|32052.9|32032.9|16
1641379310000|2022-01-05 10:41:50|32053.7|32033.7|32051.8|32031.8|32053.9|32033.9|32050.7|32030.7|22
1641379320000|2022-01-05 10:42:00|32051.4|32031.4|32053.2|32033.2|32053.9|32033.9|32051.2|32031.2|30
1641379330000|2022-01-05 10:42:10|32053.4|32033.4|32053.8|32033.8|32054.5|32034.5|32053|32033|18
1641379340000|2022-01-05 10:42:20|32053.7|32033.7|32053.3|32033.3|32054.1|32034.1|32053.3|32033.3|9
1641379350000|2022-01-05 10:42:30|32053.2|32033.2|32052.1|32032.1|32053.3|32033.3|32051.9|32031.9|15
1641379360000|2022-01-05 10:42:40|32052|32032|32052.8|32032.8|32053.6|32033.6|32051.9|32031.9|14
1641379370000|2022-01-05 10:42:50|32051.6|32031.6|32051.5|32031.5|32052.6|32032.6|32050.7|32030.7|14
1641379380000|2022-01-05 10:43:00|32051.4|32031.4|32052.4|32032.4|32052.6|32032.6|32050.2|32030.2|14
1641379390000|2022-01-05 10:43:10|32052.3|32032.3|32049.9|32029.9|32052.3|32032.3|32049.1|32029.1|22
1641379400000|2022-01-05 10:43:20|32050|32030|32049.9|32029.9|32050.1|32030.1|32048.8|32028.8|17
1641379410000|2022-01-05 10:43:30|32049.4|32029.4|32050.4|32030.4|32050.8|32030.8|32049.4|32029.4|14
1641379420000|2022-01-05 10:43:40|32050.3|32030.3|32048.4|32028.4|32050.3|32030.3|32048|32028|14
1641379430000|2022-01-05 10:43:50|32048.2|32028.2|32048.6|32028.6|32049|32029|32047.9|32027.9|13
1641379440000|2022-01-05 10:44:00|32048.5|32028.5|32046.3|32026.3|32048.7|32028.7|32045.7|32025.7|29
1641379450000|2022-01-05 10:44:10|32046.4|32026.4|32046.4|32026.4|32046.6|32026.6|32046|32026|15
1641379460000|2022-01-05 10:44:20|32046.3|32026.3|32045|32025|32046.5|32026.5|32044.9|32024.9|12
1641379470000|2022-01-05 10:44:30|32045.2|32025.2|32046.6|32026.6|32047.3|32027.3|32044.9|32024.9|22
1641379480000|2022-01-05 10:44:40|32046.8|32026.8|32046.8|32026.8|32047.6|32027.6|32046.8|32026.8|18
1641379490000|2022-01-05 10:44:50|32046.9|32026.9|32046|32026|32046.9|32026.9|32045.6|32025.6|16
1641379500000|2022-01-05 10:45:00|32046.1|32026.1|32045.9|32025.9|32046.4|32026.4|32045.5|32025.5|17
1641379510000|2022-01-05 10:45:10|32045.8|32025.8|32045.9|32025.9|32046.2|32026.2|32045.8|32025.8|12
1641379520000|2022-01-05 10:45:20|32046.1|32026.1|32044.8|32024.8|32046.8|32026.8|32044.8|32024.8|19
1641379530000|2022-01-05 10:45:30|32044.2|32024.2|32046.8|32026.8|32047.8|32027.8|32044.2|32024.2|23
1641379540000|2022-01-05 10:45:40|32046.9|32026.9|32047.9|32027.9|32048.9|32028.9|32046.8|32026.8|15
1641379550000|2022-01-05 10:45:50|32047.6|32027.6|32048.4|32028.4|32048.4|32028.4|32047|32027|27
1641379560000|2022-01-05 10:46:00|32046.6|32026.6|32048.1|32028.1|32048.3|32028.3|32045.6|32025.6|26
1641379570000|2022-01-05 10:46:10|32048.5|32028.5|32047.6|32027.6|32048.5|32028.5|32047.5|32027.5|21
1641379580000|2022-01-05 10:46:20|32048|32028|32044.8|32024.8|32048|32028|32044.5|32024.5|21
1641379590000|2022-01-05 10:46:30|32045.9|32025.9|32045.3|32025.3|32045.9|32025.9|32043.5|32023.5|31
1641379600000|2022-01-05 10:46:40|32045.8|32025.8|32045.5|32025.5|32046.9|32026.9|32043.9|32023.9|29
1641379610000|2022-01-05 10:46:50|32045.7|32025.7|32044.3|32024.3|32049.7|32029.7|32044.1|32024.1|31
1641379620000|2022-01-05 10:47:00|32043.6|32023.6|32045.9|32025.9|32046.6|32026.6|32043.6|32023.6|26
1641379630000|2022-01-05 10:47:10|32046.2|32026.2|32041.7|32021.7|32046.5|32026.5|32038.8|32018.8|27
1641379640000|2022-01-05 10:47:20|32041.9|32021.9|32039.4|32019.4|32042.8|32022.8|32036.8|32016.8|29
1641379650000|2022-01-05 10:47:30|32039.5|32019.5|32037.8|32017.8|32039.9|32019.9|32037.8|32017.8|15
1641379660000|2022-01-05 10:47:40|32037.9|32017.9|32033.9|32013.9|32038.8|32018.8|32033.6|32013.6|27
1641379670000|2022-01-05 10:47:50|32033.7|32013.7|32031.3|32011.3|32033.7|32013.7|32028.7|32008.7|27
1641379680000|2022-01-05 10:48:00|32030.7|32010.7|32027.9|32007.9|32030.8|32010.8|32027.4|32007.4|26
1641379690000|2022-01-05 10:48:10|32028.5|32008.5|32018.1|31998.1|32028.5|32008.5|32015.5|31995.5|29
1641379700000|2022-01-05 10:48:20|32017.7|31997.7|32020.7|32000.7|32020.7|32000.7|32017.7|31997.7|23
1641379710000|2022-01-05 10:48:30|32021.3|32001.3|32021.9|32001.9|32022.1|32002.1|32020.2|32000.2|19
1641379720000|2022-01-05 10:48:40|32022.4|32002.4|32023.1|32003.1|32023.1|32003.1|32020.2|32000.2|23
1641379730000|2022-01-05 10:48:50|32022.8|32002.8|32023.8|32003.8|32024|32004|32022.4|32002.4|13
1641379740000|2022-01-05 10:49:00|32024.3|32004.3|32024.8|32004.8|32025.8|32005.8|32023.4|32003.4|19
1641379750000|2022-01-05 10:49:10|32025.3|32005.3|32025|32005|32026.1|32006.1|32023.8|32003.8|16
1641379760000|2022-01-05 10:49:20|32025.2|32005.2|32024|32004|32025.2|32005.2|32023.9|32003.9|11
1641379770000|2022-01-05 10:49:30|32024.2|32004.2|32022.6|32002.6|32025.7|32005.7|32022.6|32002.6|17
1641379780000|2022-01-05 10:49:40|32022.5|32002.5|32022.5|32002.5|32023.3|32003.3|32021.6|32001.6|22
1641379790000|2022-01-05 10:49:50|32023.2|32003.2|32023.8|32003.8|32024.7|32004.7|32022.3|32002.3|18
1641379800000|2022-01-05 10:50:00|32024.1|32004.1|32026.6|32006.6|32026.9|32006.9|32023.4|32003.4|25
1641379810000|2022-01-05 10:50:10|32026.7|32006.7|32028.3|32008.3|32030.1|32010.1|32026.2|32006.2|20
1641379820000|2022-01-05 10:50:20|32028.2|32008.2|32029.1|32009.1|32029.7|32009.7|32028.2|32008.2|12
1641379830000|2022-01-05 10:50:30|32029.7|32009.7|32029.3|32009.3|32029.8|32009.8|32028.6|32008.6|15
1641379840000|2022-01-05 10:50:40|32029.2|32009.2|32030.1|32010.1|32031.6|32011.6|32028.7|32008.7|13
1641379850000|2022-01-05 10:50:50|32029.1|32009.1|32026.7|32006.7|32029.1|32009.1|32025.8|32005.8|26
1641379860000|2022-01-05 10:51:00|32026|32006|32029.6|32009.6|32031.9|32011.9|32026|32006|20
1641379870000|2022-01-05 10:51:10|32030.2|32010.2|32030.7|32010.7|32030.7|32010.7|32028.6|32008.6|16
1641379880000|2022-01-05 10:51:20|32030.8|32010.8|32032|32012|32033.3|32013.3|32028.3|32008.3|24
1641379890000|2022-01-05 10:51:30|32032.9|32012.9|32031.7|32011.7|32033.8|32013.8|32029.4|32009.4|24
1641379900000|2022-01-05 10:51:40|32030.9|32010.9|32030.8|32010.8|32032|32012|32029.1|32009.1|20
1641379910000|2022-01-05 10:51:50|32030.5|32010.5|32028.6|32008.6|32032|32012|32028.5|32008.5|15
1641379920000|2022-01-05 10:52:00|32028.4|32008.4|32030.2|32010.2|32031.1|32011.1|32028.4|32008.4|20
1641379930000|2022-01-05 10:52:10|32029.8|32009.8|32028.8|32008.8|32030.3|32010.3|32028.8|32008.8|16
1641379940000|2022-01-05 10:52:20|32029.4|32009.4|32033.2|32013.2|32033.8|32013.8|32028.8|32008.8|20
1641379950000|2022-01-05 10:52:30|32033.8|32013.8|32034.4|32014.4|32036|32016|32031|32011|19
1641379960000|2022-01-05 10:52:40|32033.6|32013.6|32034.5|32014.5|32035.2|32015.2|32033.6|32013.6|9
1641379970000|2022-01-05 10:52:50|32034.6|32014.6|32031.7|32011.7|32035.2|32015.2|32030.6|32010.6|25
1641379980000|2022-01-05 10:53:00|32028.1|32008.1|32032|32012|32032.4|32012.4|32028.1|32008.1|25
1641379990000|2022-01-05 10:53:10|32032.2|32012.2|32033.3|32013.3|32034|32014|32032.2|32012.2|19
1641380000000|2022-01-05 10:53:20|32034.3|32014.3|32031.7|32011.7|32034.3|32014.3|32031.3|32011.3|16
1641380010000|2022-01-05 10:53:30|32032|32012|32031.4|32011.4|32032.4|32012.4|32030.9|32010.9|10
1641380020000|2022-01-05 10:53:40|32030.9|32010.9|32033|32013|32038.6|32018.6|32030.4|32010.4|19
1641380030000|2022-01-05 10:53:50|32033.3|32013.3|32032.3|32012.3|32035|32015|32032.3|32012.3|21
1641380040000|2022-01-05 10:54:00|32033|32013|32033.3|32013.3|32036.6|32016.6|32033|32013|23
1641380050000|2022-01-05 10:54:10|32032.2|32012.2|32033.3|32013.3|32037.1|32017.1|32032.1|32012.1|24
1641380060000|2022-01-05 10:54:20|32033.2|32013.2|32032.1|32012.1|32033.4|32013.4|32031|32011|18
1641380070000|2022-01-05 10:54:30|32031.5|32011.5|32032.1|32012.1|32032.6|32012.6|32031.4|32011.4|14
1641380080000|2022-01-05 10:54:40|32031.8|32011.8|32031.5|32011.5|32033|32013|32030.5|32010.5|18
1641380090000|2022-01-05 10:54:50|32031.7|32011.7|32026.5|32006.5|32031.7|32011.7|32025|32005|25
1641380100000|2022-01-05 10:55:00|32026.2|32006.2|32026.1|32006.1|32026.6|32006.6|32023.8|32003.8|22
1641380110000|2022-01-05 10:55:10|32025.3|32005.3|32028.1|32008.1|32028.6|32008.6|32025.3|32005.3|27
1641380120000|2022-01-05 10:55:20|32028.4|32008.4|32027.6|32007.6|32029|32009|32027.6|32007.6|24
1641380130000|2022-01-05 10:55:30|32027.9|32007.9|32027.2|32007.2|32028.7|32008.7|32025.7|32005.7|22
1641380140000|2022-01-05 10:55:40|32026.9|32006.9|32030.1|32010.1|32030.7|32010.7|32026.9|32006.9|23
1641380150000|2022-01-05 10:55:50|32030|32010|32030.1|32010.1|32030.4|32010.4|32029.4|32009.4|14
1641380160000|2022-01-05 10:56:00|32030.2|32010.2|32029.7|32009.7|32030.3|32010.3|32028.4|32008.4|10
1641380170000|2022-01-05 10:56:10|32030|32010|32029.4|32009.4|32030|32010|32027.8|32007.8|17
1641380180000|2022-01-05 10:56:20|32028.8|32008.8|32027.8|32007.8|32028.8|32008.8|32027.4|32007.4|12
1641380190000|2022-01-05 10:56:30|32027.9|32007.9|32028.1|32008.1|32028.1|32008.1|32027.6|32007.6|6
1641380200000|2022-01-05 10:56:40|32027.9|32007.9|32027.8|32007.8|32029|32009|32026.7|32006.7|11
1641380210000|2022-01-05 10:56:50|32027.7|32007.7|32027.7|32007.7|32029.5|32009.5|32027.7|32007.7|14
1641380220000|2022-01-05 10:57:00|32028.6|32008.6|32028|32008|32029.7|32009.7|32027.8|32007.8|14
1641380230000|2022-01-05 10:57:10|32027.6|32007.6|32026.6|32006.6|32028.1|32008.1|32026.3|32006.3|21
1641380240000|2022-01-05 10:57:20|32026.3|32006.3|32031.2|32011.2|32032|32012|32025.7|32005.7|26
1641380250000|2022-01-05 10:57:30|32031.3|32011.3|32031|32011|32034|32014|32030.5|32010.5|26
1641380260000|2022-01-05 10:57:40|32031.2|32011.2|32031|32011|32031.2|32011.2|32030.8|32010.8|13
1641380270000|2022-01-05 10:57:50|32030.8|32010.8|32030.9|32010.9|32032.2|32012.2|32030.8|32010.8|16
1641380280000|2022-01-05 10:58:00|32031.1|32011.1|32032.8|32012.8|32033.6|32013.6|32028.6|32008.6|27
1641380290000|2022-01-05 10:58:10|32032.6|32012.6|32028.5|32008.5|32033.5|32013.5|32028.5|32008.5|24
1641380300000|2022-01-05 10:58:20|32029.1|32009.1|32034.4|32014.4|32035.2|32015.2|32028.2|32008.2|21
1641380310000|2022-01-05 10:58:30|32034.6|32014.6|32034.5|32014.5|32035.6|32015.6|32034|32014|26
1641380320000|2022-01-05 10:58:40|32034.6|32014.6|32037.3|32017.3|32037.3|32017.3|32034.2|32014.2|21
1641380330000|2022-01-05 10:58:50|32035.2|32015.2|32034.8|32014.8|32039.6|32019.6|32033.1|32013.1|25
1641380340000|2022-01-05 10:59:00|32033.9|32013.9|32032.2|32012.2|32035.4|32015.4|32031.1|32011.1|22
1641380350000|2022-01-05 10:59:10|32031.6|32011.6|32031.3|32011.3|32033.9|32013.9|32028.8|32008.8|18
1641380360000|2022-01-05 10:59:20|32030.5|32010.5|32030.7|32010.7|32030.9|32010.9|32028.5|32008.5|22
1641380370000|2022-01-05 10:59:30|32030.8|32010.8|32021.5|32001.5|32030.8|32010.8|32015.5|31995.5|26
1641380380000|2022-01-05 10:59:40|32022.6|32002.6|32009.5|31989.5|32022.6|32002.6|32008.9|31988.9|35
1641380390000|2022-01-05 10:59:50|32008.1|31988.1|32009.8|31989.8|32009.9|31989.9|32008|31988|27
1641380400000|2022-01-05 11:00:00|32010|31990|32011.1|31991.1|32012.4|31992.4|32008.9|31988.9|25
1641380410000|2022-01-05 11:00:10|32011|31991|32010|31990|32015.2|31995.2|32008.7|31988.7|25
1641380420000|2022-01-05 11:00:20|32009.4|31989.4|32008.2|31988.2|32010.5|31990.5|32008|31988|23
1641380430000|2022-01-05 11:00:30|32008|31988|32008|31988|32009.1|31989.1|32008|31988|12
1641380440000|2022-01-05 11:00:40|32008.5|31988.5|32009.8|31989.8|32010.4|31990.4|32008.5|31988.5|24
1641380450000|2022-01-05 11:00:50|32010.2|31990.2|32010.6|31990.6|32012.1|31992.1|32008.4|31988.4|24
1641380460000|2022-01-05 11:01:00|32011.2|31991.2|32008|31988|32011.2|31991.2|32006.5|31986.5|26
1641380470000|2022-01-05 11:01:10|32008.3|31988.3|32008.1|31988.1|32009.1|31989.1|32006.7|31986.7|17
1641380480000|2022-01-05 11:01:20|32008.7|31988.7|32009.5|31989.5|32010|31990|32007.2|31987.2|23
1641380490000|2022-01-05 11:01:30|32008.6|31988.6|32010.1|31990.1|32010.6|31990.6|32008.6|31988.6|22
1641380500000|2022-01-05 11:01:40|32010.2|31990.2|32010.1|31990.1|32010.9|31990.9|32009.8|31989.8|11
1641380510000|2022-01-05 11:01:50|32009.6|31989.6|32009.6|31989.6|32010.2|31990.2|32009.1|31989.1|17
1641380520000|2022-01-05 11:02:00|32009.5|31989.5|32008.4|31988.4|32010.1|31990.1|32007.9|31987.9|23
1641380530000|2022-01-05 11:02:10|32008.2|31988.2|32008.9|31988.9|32008.9|31988.9|32005.9|31985.9|22
1641380540000|2022-01-05 11:02:20|32009|31989|32009.1|31989.1|32009.5|31989.5|32008.4|31988.4|29
1641380550000|2022-01-05 11:02:30|32009|31989|32008.7|31988.7|32009|31989|32006.4|31986.4|31
1641380560000|2022-01-05 11:02:40|32007.9|31987.9|32005.7|31985.7|32008.3|31988.3|32004.4|31984.4|27
1641380570000|2022-01-05 11:02:50|32005.8|31985.8|31998.7|31978.7|32005.8|31985.8|31997.2|31977.2|22
1641380580000|2022-01-05 11:03:00|31997.8|31977.8|31997.9|31977.9|31999|31979|31996.8|31976.8|26
1641380590000|2022-01-05 11:03:10|31997.7|31977.7|31997.2|31977.2|31999.5|31979.5|31996.7|31976.7|23
1641380600000|2022-01-05 11:03:20|31997.3|31977.3|31996.2|31976.2|31998|31978|31995.7|31975.7|22
1641380610000|2022-01-05 11:03:30|31996.6|31976.6|31996.3|31976.3|31997.3|31977.3|31995.4|31975.4|19
1641380620000|2022-01-05 11:03:40|31996.6|31976.6|31996.7|31976.7|31996.9|31976.9|31995.5|31975.5|21
1641380630000|2022-01-05 11:03:50|31996.8|31976.8|31996.8|31976.8|31998.4|31978.4|31996.3|31976.3|26
1641380640000|2022-01-05 11:04:00|31996.9|31976.9|31998.4|31978.4|31999.4|31979.4|31996.9|31976.9|23
1641380650000|2022-01-05 11:04:10|31998.9|31978.9|31998.5|31978.5|32000.1|31980.1|31997.3|31977.3|17
1641380660000|2022-01-05 11:04:20|31998.6|31978.6|31998.2|31978.2|31999.7|31979.7|31997.8|31977.8|16
1641380670000|2022-01-05 11:04:30|31999.4|31979.4|31999.3|31979.3|32001.9|31981.9|31997.7|31977.7|19
1641380680000|2022-01-05 11:04:40|32000.8|31980.8|31997.8|31977.8|32001.5|31981.5|31997.1|31977.1|22
1641380690000|2022-01-05 11:04:50|31998.4|31978.4|31997.7|31977.7|31999|31979|31997.4|31977.4|13
1641380700000|2022-01-05 11:05:00|31997.3|31977.3|31996.1|31976.1|31998.2|31978.2|31995.3|31975.3|15
1641380710000|2022-01-05 11:05:10|31996.4|31976.4|31995.9|31975.9|31996.4|31976.4|31995.8|31975.8|9
1641380720000|2022-01-05 11:05:20|31996|31976|31996.4|31976.4|31996.8|31976.8|31995.6|31975.6|18
1641380730000|2022-01-05 11:05:30|31996.6|31976.6|31995.8|31975.8|31996.9|31976.9|31995.3|31975.3|26
1641380740000|2022-01-05 11:05:40|31995.9|31975.9|31995.1|31975.1|31996.5|31976.5|31994.8|31974.8|15
1641380750000|2022-01-05 11:05:50|31994.7|31974.7|31990.7|31970.7|31995.5|31975.5|31989.8|31969.8|30
1641380760000|2022-01-05 11:06:00|31990.2|31970.2|31990.7|31970.7|31991.2|31971.2|31990.2|31970.2|17
1641380770000|2022-01-05 11:06:10|31990.8|31970.8|31981.1|31961.1|31990.8|31970.8|31980.3|31960.3|34
1641380780000|2022-01-05 11:06:20|31980.7|31960.7|31981.6|31961.6|31981.9|31961.9|31979|31959|22
1641380790000|2022-01-05 11:06:30|31981.7|31961.7|31979.4|31959.4|31982.9|31962.9|31979.3|31959.3|16
1641380800000|2022-01-05 11:06:40|31979.8|31959.8|31980.5|31960.5|31981.1|31961.1|31979.2|31959.2|18
1641380810000|2022-01-05 11:06:50|31980.6|31960.6|31979.3|31959.3|31980.6|31960.6|31977.5|31957.5|28
1641380820000|2022-01-05 11:07:00|31979.9|31959.9|31978.6|31958.6|31979.9|31959.9|31977.7|31957.7|23
1641380830000|2022-01-05 11:07:10|31978.9|31958.9|31980.7|31960.7|31980.7|31960.7|31978.8|31958.8|15
1641380840000|2022-01-05 11:07:20|31980.9|31960.9|31981.4|31961.4|31981.7|31961.7|31980.9|31960.9|14
1641380850000|2022-01-05 11:07:30|31980.4|31960.4|31979.9|31959.9|31980.8|31960.8|31977.1|31957.1|21
1641380860000|2022-01-05 11:07:40|31979.3|31959.3|31981.5|31961.5|31985.3|31965.3|31975.7|31955.7|32
1641380870000|2022-01-05 11:07:50|31981.7|31961.7|31980.5|31960.5|31981.9|31961.9|31979.3|31959.3|21
1641380880000|2022-01-05 11:08:00|31980.4|31960.4|31978.5|31958.5|31981.3|31961.3|31978.5|31958.5|12
1641380890000|2022-01-05 11:08:10|31979.5|31959.5|31983.6|31963.6|31984.9|31964.9|31978.1|31958.1|23
1641380900000|2022-01-05 11:08:20|31983.7|31963.7|31985|31965|31985.6|31965.6|31983.7|31963.7|26
1641380910000|2022-01-05 11:08:30|31984.7|31964.7|31984.4|31964.4|31985|31965|31982.1|31962.1|17
1641380920000|2022-01-05 11:08:40|31984.2|31964.2|31984.4|31964.4|31984.5|31964.5|31983.6|31963.6|21
1641380930000|2022-01-05 11:08:50|31984.3|31964.3|31986.9|31966.9|31988.9|31968.9|31984.1|31964.1|22
1641380940000|2022-01-05 11:09:00|31985.8|31965.8|31986.6|31966.6|31987.2|31967.2|31985.8|31965.8|16
1641380950000|2022-01-05 11:09:10|31986.8|31966.8|31986.6|31966.6|31987|31967|31984.5|31964.5|21
1641380960000|2022-01-05 11:09:20|31986.5|31966.5|31990.1|31970.1|31990.3|31970.3|31986.1|31966.1|25
1641380970000|2022-01-05 11:09:30|31989.8|31969.8|31989.4|31969.4|31990|31970|31987.9|31967.9|22
1641380980000|2022-01-05 11:09:40|31989.3|31969.3|31988|31968|31989.3|31969.3|31987.6|31967.6|10
1641380990000|2022-01-05 11:09:50|31987.9|31967.9|31986.7|31966.7|31988|31968|31986.4|31966.4|18
1641381000000|2022-01-05 11:10:00|31986.9|31966.9|31986.9|31966.9|31987.3|31967.3|31986.3|31966.3|17
1641381010000|2022-01-05 11:10:10|31987.7|31967.7|31985.9|31965.9|31987.8|31967.8|31985.8|31965.8|11
1641381020000|2022-01-05 11:10:20|31986.3|31966.3|31986.1|31966.1|31987.2|31967.2|31985.6|31965.6|20
1641381030000|2022-01-05 11:10:30|31985.8|31965.8|31983.5|31963.5|31986|31966|31981.7|31961.7|21
1641381040000|2022-01-05 11:10:40|31983.2|31963.2|31985.8|31965.8|31985.8|31965.8|31981.8|31961.8|21
1641381050000|2022-01-05 11:10:50|31985.5|31965.5|31983.2|31963.2|31987|31967|31983|31963|27
1641381060000|2022-01-05 11:11:00|31983.1|31963.1|31982.7|31962.7|31983.6|31963.6|31982|31962|24
1641381070000|2022-01-05 11:11:10|31983|31963|31984|31964|31984.3|31964.3|31982|31962|20
1641381080000|2022-01-05 11:11:20|31983.2|31963.2|31983.1|31963.1|31984.1|31964.1|31982.4|31962.4|25
1641381090000|2022-01-05 11:11:30|31982.8|31962.8|31983.4|31963.4|31983.7|31963.7|31982.5|31962.5|19
1641381100000|2022-01-05 11:11:40|31983.3|31963.3|31983.1|31963.1|31983.3|31963.3|31982.8|31962.8|15
1641381110000|2022-01-05 11:11:50|31983|31963|31982|31962|31984.4|31964.4|31981.7|31961.7|24
1641381120000|2022-01-05 11:12:00|31982.1|31962.1|31982.5|31962.5|31982.7|31962.7|31981.8|31961.8|20
1641381130000|2022-01-05 11:12:10|31982.4|31962.4|31979.2|31959.2|31982.4|31962.4|31977.2|31957.2|23
1641381140000|2022-01-05 11:12:20|31978.7|31958.7|31977.9|31957.9|31979.2|31959.2|31977.9|31957.9|19
1641381150000|2022-01-05 11:12:30|31977.8|31957.8|31977.6|31957.6|31978.8|31958.8|31977.1|31957.1|19
1641381160000|2022-01-05 11:12:40|31977.4|31957.4|31977.5|31957.5|31979|31959|31976.5|31956.5|27
1641381170000|2022-01-05 11:12:50|31977.8|31957.8|31972.1|31952.1|31977.9|31957.9|31971.5|31951.5|26
1641381180000|2022-01-05 11:13:00|31972.8|31952.8|31971.6|31951.6|31973.5|31953.5|31971.5|31951.5|29
1641381190000|2022-01-05 11:13:10|31971.7|31951.7|31971.7|31951.7|31972.4|31952.4|31971.3|31951.3|28
1641381200000|2022-01-05 11:13:20|31971.3|31951.3|31972.8|31952.8|31973.3|31953.3|31971.3|31951.3|28
1641381210000|2022-01-05 11:13:30|31972.9|31952.9|31971.9|31951.9|31972.9|31952.9|31970.3|31950.3|31
1641381220000|2022-01-05 11:13:40|31970.7|31950.7|31971.7|31951.7|31972.1|31952.1|31970.3|31950.3|16
1641381230000|2022-01-05 11:13:50|31971.8|31951.8|31972.1|31952.1|31974.2|31954.2|31970.4|31950.4|23
1641381240000|2022-01-05 11:14:00|31971.8|31951.8|31972.4|31952.4|31972.6|31952.6|31971.3|31951.3|20
1641381250000|2022-01-05 11:14:10|31972.2|31952.2|31972.4|31952.4|31974|31954|31970.9|31950.9|14
1641381260000|2022-01-05 11:14:20|31972.2|31952.2|31971.8|31951.8|31972.2|31952.2|31970.6|31950.6|18
1641381270000|2022-01-05 11:14:30|31971.7|31951.7|31971.7|31951.7|31973.7|31953.7|31971.7|31951.7|22
1641381280000|2022-01-05 11:14:40|31971.8|31951.8|31971.3|31951.3|31974.3|31954.3|31970.9|31950.9|18
1641381290000|2022-01-05 11:14:50|31971.1|31951.1|31972.7|31952.7|31974.3|31954.3|31971.1|31951.1|22
1641381300000|2022-01-05 11:15:00|31972.4|31952.4|31972.5|31952.5|31974.9|31954.9|31971.1|31951.1|25
1641381310000|2022-01-05 11:15:10|31972.3|31952.3|31970.2|31950.2|31973.5|31953.5|31970.2|31950.2|15
1641381320000|2022-01-05 11:15:20|31970|31950|31970.1|31950.1|31971.8|31951.8|31969.5|31949.5|21
1641381330000|2022-01-05 11:15:30|31970.5|31950.5|31969.9|31949.9|31970.6|31950.6|31968.5|31948.5|25
1641381340000|2022-01-05 11:15:40|31970|31950|31969.3|31949.3|31970.5|31950.5|31968.6|31948.6|19
1641381350000|2022-01-05 11:15:50|31969.4|31949.4|31967.6|31947.6|31969.9|31949.9|31967.2|31947.2|18
1641381360000|2022-01-05 11:16:00|31968.1|31948.1|31968|31948|31969.2|31949.2|31967.1|31947.1|18
1641381370000|2022-01-05 11:16:10|31968.1|31948.1|31968.1|31948.1|31968.3|31948.3|31967.3|31947.3|20
1641381380000|2022-01-05 11:16:20|31968.3|31948.3|31967.7|31947.7|31968.6|31948.6|31966.9|31946.9|19
1641381390000|2022-01-05 11:16:30|31968.3|31948.3|31967.4|31947.4|31968.3|31948.3|31967|31947|22
1641381400000|2022-01-05 11:16:40|31967.8|31947.8|31967.6|31947.6|31968.8|31948.8|31967.6|31947.6|16
1641381410000|2022-01-05 11:16:50|31968.2|31948.2|31972.6|31952.6|31973.1|31953.1|31968|31948|25
1641381420000|2022-01-05 11:17:00|31972.7|31952.7|31972.2|31952.2|31972.8|31952.8|31971.2|31951.2|22
1641381430000|2022-01-05 11:17:10|31972.4|31952.4|31971.1|31951.1|31972.4|31952.4|31970.2|31950.2|21
1641381440000|2022-01-05 11:17:20|31971|31951|31971.9|31951.9|31973.2|31953.2|31970.9|31950.9|18
1641381450000|2022-01-05 11:17:30|31973.7|31953.7|31972.9|31952.9|31974|31954|31971.9|31951.9|18
1641381460000|2022-01-05 11:17:40|31972.6|31952.6|31972.4|31952.4|31973.4|31953.4|31971.5|31951.5|24
1641381470000|2022-01-05 11:17:50|31973|31953|31976.7|31956.7|31976.9|31956.9|31971.2|31951.2|23
1641381480000|2022-01-05 11:18:00|31976.9|31956.9|31979.8|31959.8|31979.8|31959.8|31976.1|31956.1|19
1641381490000|2022-01-05 11:18:10|31979.7|31959.7|31982.5|31962.5|31983|31963|31979.2|31959.2|23
1641381500000|2022-01-05 11:18:20|31982.4|31962.4|31976.6|31956.6|31982.5|31962.5|31975.5|31955.5|26
1641381510000|2022-01-05 11:18:30|31977.2|31957.2|31976.7|31956.7|31977.6|31957.6|31976|31956|26
1641381520000|2022-01-05 11:18:40|31976.9|31956.9|31976.6|31956.6|31977.2|31957.2|31976.6|31956.6|19
1641381530000|2022-01-05 11:18:50|31977.6|31957.6|31984.6|31964.6|31987|31967|31976.1|31956.1|27
1641381540000|2022-01-05 11:19:00|31984.9|31964.9|31982.4|31962.4|31984.9|31964.9|31981.8|31961.8|26
1641381550000|2022-01-05 11:19:10|31982|31962|31981.5|31961.5|31982.1|31962.1|31980.5|31960.5|18
1641381560000|2022-01-05 11:19:20|31980.9|31960.9|31984.3|31964.3|31985.5|31965.5|31980.7|31960.7|26
1641381570000|2022-01-05 11:19:30|31985|31965|31985.5|31965.5|31985.8|31965.8|31984.1|31964.1|21
1641381580000|2022-01-05 11:19:40|31985.6|31965.6|31986.1|31966.1|31986.5|31966.5|31985.4|31965.4|14
1641381590000|2022-01-05 11:19:50|31985.8|31965.8|31985.2|31965.2|31987.9|31967.9|31984.3|31964.3|23
1641381600000|2022-01-05 11:20:00|31985.1|31965.1|31983.8|31963.8|31985.4|31965.4|31983.2|31963.2|25
1641381610000|2022-01-05 11:20:10|31984|31964|31984.4|31964.4|31984.4|31964.4|31983.4|31963.4|25
1641381620000|2022-01-05 11:20:20|31984.3|31964.3|31985.1|31965.1|31985.1|31965.1|31984.2|31964.2|17
1641381630000|2022-01-05 11:20:30|31985.2|31965.2|31983.6|31963.6|31985.2|31965.2|31983.3|31963.3|12
1641381640000|2022-01-05 11:20:40|31983.7|31963.7|31983|31963|31983.7|31963.7|31982.6|31962.6|11
1641381650000|2022-01-05 11:20:50|31983.1|31963.1|31982.3|31962.3|31983.1|31963.1|31981.7|31961.7|15
1641381660000|2022-01-05 11:21:00|31982.2|31962.2|31983|31963|31983|31963|31981.7|31961.7|17
1641381670000|2022-01-05 11:21:10|31982.8|31962.8|31982.3|31962.3|31984.7|31964.7|31982.3|31962.3|18
1641381680000|2022-01-05 11:21:20|31982.2|31962.2|31982.7|31962.7|31983.2|31963.2|31981.7|31961.7|12
1641381690000|2022-01-05 11:21:30|31982.6|31962.6|31985.1|31965.1|31985.1|31965.1|31982.1|31962.1|21
1641381700000|2022-01-05 11:21:40|31984.9|31964.9|31984.3|31964.3|31985.7|31965.7|31984|31964|13
1641381710000|2022-01-05 11:21:50|31984.4|31964.4|31983.8|31963.8|31985|31965|31983.8|31963.8|21
1641381720000|2022-01-05 11:22:00|31984.1|31964.1|31980.8|31960.8|31984.1|31964.1|31980.5|31960.5|29
1641381730000|2022-01-05 11:22:10|31980.6|31960.6|31980.8|31960.8|31981.8|31961.8|31980.4|31960.4|20
1641381740000|2022-01-05 11:22:20|31980.9|31960.9|31977.4|31957.4|31980.9|31960.9|31973.5|31953.5|31
1641381750000|2022-01-05 11:22:30|31976|31956|31974.4|31954.4|31976.5|31956.5|31974.4|31954.4|26
1641381760000|2022-01-05 11:22:40|31974.6|31954.6|31974.9|31954.9|31975.7|31955.7|31974.1|31954.1|17
1641381770000|2022-01-05 11:22:50|31974.8|31954.8|31976.3|31956.3|31976.3|31956.3|31974.8|31954.8|16
1641381780000|2022-01-05 11:23:00|31976.2|31956.2|31977.3|31957.3|31977.6|31957.6|31975.2|31955.2|23
1641381790000|2022-01-05 11:23:10|31977.2|31957.2|31976.1|31956.1|31977.2|31957.2|31975.9|31955.9|21
1641381800000|2022-01-05 11:23:20|31976.9|31956.9|31976.7|31956.7|31977.1|31957.1|31976.7|31956.7|6
1641381810000|2022-01-05 11:23:30|31976.9|31956.9|31975.7|31955.7|31977|31957|31974.8|31954.8|19
1641381820000|2022-01-05 11:23:40|31975.9|31955.9|31973.2|31953.2|31975.9|31955.9|31973.2|31953.2|24
1641381830000|2022-01-05 11:23:50|31973|31953|31973.2|31953.2|31975.4|31955.4|31973|31953|24
1641381840000|2022-01-05 11:24:00|31973.8|31953.8|31973.1|31953.1|31974.3|31954.3|31972.7|31952.7|21
1641381850000|2022-01-05 11:24:10|31973.7|31953.7|31965.7|31945.7|31974.8|31954.8|31964.6|31944.6|23
1641381860000|2022-01-05 11:24:20|31965.8|31945.8|31966.7|31946.7|31967.3|31947.3|31965.7|31945.7|22
1641381870000|2022-01-05 11:24:30|31966.9|31946.9|31966.4|31946.4|31966.9|31946.9|31964.6|31944.6|19
1641381880000|2022-01-05 11:24:40|31966.5|31946.5|31966.8|31946.8|31966.8|31946.8|31965.6|31945.6|8
1641381890000|2022-01-05 11:24:50|31966.7|31946.7|31968.7|31948.7|31968.7|31948.7|31966.5|31946.5|20
1641381900000|2022-01-05 11:25:00|31968.5|31948.5|31967.8|31947.8|31969.3|31949.3|31967.1|31947.1|17
1641381910000|2022-01-05 11:25:10|31968.2|31948.2|31967.8|31947.8|31970.7|31950.7|31967.6|31947.6|22
1641381920000|2022-01-05 11:25:20|31967.9|31947.9|31968.2|31948.2|31969.2|31949.2|31967.3|31947.3|19
1641381930000|2022-01-05 11:25:30|31967.6|31947.6|31966.9|31946.9|31967.8|31947.8|31966.5|31946.5|21
1641381940000|2022-01-05 11:25:40|31967.2|31947.2|31967.9|31947.9|31968.1|31948.1|31967.1|31947.1|17
1641381950000|2022-01-05 11:25:50|31968|31948|31967.7|31947.7|31968.2|31948.2|31967.1|31947.1|17
1641381960000|2022-01-05 11:26:00|31967.4|31947.4|31967.2|31947.2|31968.5|31948.5|31966|31946|25
1641381970000|2022-01-05 11:26:10|31967.1|31947.1|31966.9|31946.9|31967.7|31947.7|31966.9|31946.9|19
1641381980000|2022-01-05 11:26:20|31967|31947|31966.1|31946.1|31967.2|31947.2|31965.1|31945.1|17
1641381990000|2022-01-05 11:26:30|31966.7|31946.7|31958.8|31938.8|31966.7|31946.7|31957.5|31937.5|30
1641382000000|2022-01-05 11:26:40|31958|31938|31958.2|31938.2|31958.3|31938.3|31956.8|31936.8|22
1641382010000|2022-01-05 11:26:50|31958.4|31938.4|31957.6|31937.6|31958.4|31938.4|31957.4|31937.4|24
1641382020000|2022-01-05 11:27:00|31957.7|31937.7|31957.9|31937.9|31958.2|31938.2|31957.4|31937.4|15
1641382030000|2022-01-05 11:27:10|31958.1|31938.1|31958.9|31938.9|31959.1|31939.1|31957|31937|27
1641382040000|2022-01-05 11:27:20|31958.2|31938.2|31958.4|31938.4|31959.5|31939.5|31957.8|31937.8|23
1641382050000|2022-01-05 11:27:30|31958.7|31938.7|31958.8|31938.8|31959.7|31939.7|31958.2|31938.2|23
1641382060000|2022-01-05 11:27:40|31958.5|31938.5|31959.2|31939.2|31960.9|31940.9|31958|31938|26
1641382070000|2022-01-05 11:27:50|31958.8|31938.8|31959.7|31939.7|31960.7|31940.7|31958.7|31938.7|18
1641382080000|2022-01-05 11:28:00|31959.9|31939.9|31959.6|31939.6|31961.2|31941.2|31959.3|31939.3|18
1641382090000|2022-01-05 11:28:10|31960.1|31940.1|31960.3|31940.3|31961.5|31941.5|31959.8|31939.8|29
1641382100000|2022-01-05 11:28:20|31960.2|31940.2|31958.2|31938.2|31960.2|31940.2|31956.9|31936.9|20
1641382110000|2022-01-05 11:28:30|31958.1|31938.1|31955.7|31935.7|31958.1|31938.1|31955.1|31935.1|25
1641382120000|2022-01-05 11:28:40|31956.2|31936.2|31953.2|31933.2|31956.4|31936.4|31953.2|31933.2|19
1641382130000|2022-01-05 11:28:50|31953.1|31933.1|31954.7|31934.7|31955.5|31935.5|31953|31933|26
1641382140000|2022-01-05 11:29:00|31954.4|31934.4|31955.3|31935.3|31955.3|31935.3|31952.1|31932.1|22
1641382150000|2022-01-05 11:29:10|31955.1|31935.1|31957.2|31937.2|31957.6|31937.6|31954.4|31934.4|29
1641382160000|2022-01-05 11:29:20|31956.7|31936.7|31955.5|31935.5|31956.7|31936.7|31955.3|31935.3|20
1641382170000|2022-01-05 11:29:30|31955.6|31935.6|31954|31934|31955.8|31935.8|31953.3|31933.3|22
1641382180000|2022-01-05 11:29:40|31953.8|31933.8|31953.7|31933.7|31954.2|31934.2|31952.4|31932.4|16
1641382190000|2022-01-05 11:29:50|31953.8|31933.8|31953.2|31933.2|31955.4|31935.4|31952.8|31932.8|15
1641382200000|2022-01-05 11:30:00|31953.4|31933.4|31951.7|31931.7|31953.8|31933.8|31948.3|31928.3|28
1641382210000|2022-01-05 11:30:10|31952.1|31932.1|31948.1|31928.1|31952.1|31932.1|31947|31927|21
1641382220000|2022-01-05 11:30:20|31947.6|31927.6|31948.7|31928.7|31950.5|31930.5|31946.8|31926.8|24
1641382230000|2022-01-05 11:30:30|31947.9|31927.9|31951.3|31931.3|31953.6|31933.6|31947.2|31927.2|33
1641382240000|2022-01-05 11:30:40|31949.2|31929.2|31949.8|31929.8|31950.2|31930.2|31947.8|31927.8|18
1641382250000|2022-01-05 11:30:50|31949.7|31929.7|31950|31930|31950.8|31930.8|31948.1|31928.1|20
1641382260000|2022-01-05 11:31:00|31950.9|31930.9|31950.3|31930.3|31950.9|31930.9|31949.2|31929.2|19
1641382270000|2022-01-05 11:31:10|31950.1|31930.1|31948.1|31928.1|31951.5|31931.5|31945.9|31925.9|26
1641382280000|2022-01-05 11:31:20|31948|31928|31938.4|31918.4|31948.4|31928.4|31935.9|31915.9|35
1641382290000|2022-01-05 11:31:30|31938.6|31918.6|31938.6|31918.6|31939.1|31919.1|31938.2|31918.2|30
1641382300000|2022-01-05 11:31:40|31938.5|31918.5|31938.1|31918.1|31938.7|31918.7|31937.7|31917.7|19
1641382310000|2022-01-05 11:31:50|31937.7|31917.7|31938.2|31918.2|31938.6|31918.6|31936|31916|20
1641382320000|2022-01-05 11:32:00|31938.1|31918.1|31938.8|31918.8|31941.6|31921.6|31937.1|31917.1|22
1641382330000|2022-01-05 11:32:10|31939|31919|31938.8|31918.8|31939.6|31919.6|31937.3|31917.3|24
1641382340000|2022-01-05 11:32:20|31939|31919|31940.6|31920.6|31941.3|31921.3|31938.9|31918.9|21
1641382350000|2022-01-05 11:32:30|31940.4|31920.4|31939.5|31919.5|31940.4|31920.4|31939.1|31919.1|16
1641382360000|2022-01-05 11:32:40|31939.4|31919.4|31939.6|31919.6|31940|31920|31939.3|31919.3|15
1641382370000|2022-01-05 11:32:50|31939.7|31919.7|31939|31919|31940.1|31920.1|31939|31919|15
1641382380000|2022-01-05 11:33:00|31939.2|31919.2|31940.2|31920.2|31940.7|31920.7|31936.2|31916.2|19
1641382390000|2022-01-05 11:33:10|31939.8|31919.8|31938.2|31918.2|31940.3|31920.3|31937.8|31917.8|12
1641382400000|2022-01-05 11:33:20|31938.7|31918.7|31937.8|31917.8|31938.7|31918.7|31935.7|31915.7|27
1641382410000|2022-01-05 11:33:30|31937.6|31917.6|31937.9|31917.9|31939|31919|31936.6|31916.6|23
1641382420000|2022-01-05 11:33:40|31938|31918|31938.1|31918.1|31938.7|31918.7|31937.1|31917.1|21
1641382430000|2022-01-05 11:33:50|31938.3|31918.3|31939.9|31919.9|31940.5|31920.5|31938.3|31918.3|21
1641382440000|2022-01-05 11:34:00|31939.6|31919.6|31937.9|31917.9|31939.6|31919.6|31937.6|31917.6|23
1641382450000|2022-01-05 11:34:10|31939.2|31919.2|31939.3|31919.3|31940.2|31920.2|31938.7|31918.7|15
1641382460000|2022-01-05 11:34:20|31939.4|31919.4|31937.9|31917.9|31939.5|31919.5|31937.7|31917.7|24
1641382470000|2022-01-05 11:34:30|31938.7|31918.7|31939.4|31919.4|31941.4|31921.4|31938|31918|17
1641382480000|2022-01-05 11:34:40|31939.6|31919.6|31941|31921|31941|31921|31939.1|31919.1|15
1641382490000|2022-01-05 11:34:50|31940.7|31920.7|31940.7|31920.7|31941.8|31921.8|31940.1|31920.1|20
1641382500000|2022-01-05 11:35:00|31941.1|31921.1|31936.9|31916.9|31941.1|31921.1|31936.5|31916.5|24
1641382510000|2022-01-05 11:35:10|31936.6|31916.6|31939.4|31919.4|31944.1|31924.1|31935.7|31915.7|30
1641382520000|2022-01-05 11:35:20|31940.3|31920.3|31942.2|31922.2|31942.2|31922.2|31939.5|31919.5|24
1641382530000|2022-01-05 11:35:30|31941.8|31921.8|31951|31931|31952|31932|31941.8|31921.8|23
1641382540000|2022-01-05 11:35:40|31951.2|31931.2|31951.1|31931.1|31951.4|31931.4|31950.9|31930.9|14
1641382550000|2022-01-05 11:35:50|31951.2|31931.2|31949.8|31929.8|31951.7|31931.7|31948.3|31928.3|25
1641382560000|2022-01-05 11:36:00|31949.9|31929.9|31951.6|31931.6|31952|31932|31949.8|31929.8|25
1641382570000|2022-01-05 11:36:10|31951.7|31931.7|31948|31928|31952.2|31932.2|31947.5|31927.5|24
1641382580000|2022-01-05 11:36:20|31948.1|31928.1|31947.9|31927.9|31949.2|31929.2|31947.4|31927.4|27
1641382590000|2022-01-05 11:36:30|31948.2|31928.2|31947.9|31927.9|31948.4|31928.4|31947.2|31927.2|28
1641382600000|2022-01-05 11:36:40|31948.4|31928.4|31944.8|31924.8|31948.4|31928.4|31942.2|31922.2|37
1641382610000|2022-01-05 11:36:50|31943.8|31923.8|31940.8|31920.8|31944.4|31924.4|31940.8|31920.8|28
1641382620000|2022-01-05 11:37:00|31940.9|31920.9|31941.8|31921.8|31942.5|31922.5|31940.8|31920.8|27
1641382630000|2022-01-05 11:37:10|31942.1|31922.1|31942.6|31922.6|31943.6|31923.6|31941.6|31921.6|29
1641382640000|2022-01-05 11:37:20|31942.8|31922.8|31949|31929|31949.4|31929.4|31940.4|31920.4|27
1641382650000|2022-01-05 11:37:30|31949.7|31929.7|31951.1|31931.1|31952.1|31932.1|31948.9|31928.9|27
1641382660000|2022-01-05 11:37:40|31951.4|31931.4|31952.3|31932.3|31952.6|31932.6|31951.3|31931.3|23
1641382670000|2022-01-05 11:37:50|31951.4|31931.4|31951.7|31931.7|31953.6|31933.6|31951.4|31931.4|15
1641382680000|2022-01-05 11:38:00|31949.3|31929.3|31949|31929|31951.8|31931.8|31948.3|31928.3|29
1641382690000|2022-01-05 11:38:10|31948.5|31928.5|31948.7|31928.7|31949.3|31929.3|31946.5|31926.5|31
1641382700000|2022-01-05 11:38:20|31948.8|31928.8|31948.7|31928.7|31949.8|31929.8|31947.5|31927.5|26
1641382710000|2022-01-05 11:38:30|31948.6|31928.6|31976.1|31956.1|31976.1|31956.1|31948.6|31928.6|38
1641382720000|2022-01-05 11:38:40|31975.5|31955.5|31990.4|31970.4|31990.8|31970.8|31975.5|31955.5|28
1641382730000|2022-01-05 11:38:50|31990.2|31970.2|32002.8|31982.8|32003.6|31983.6|31988.9|31968.9|35
1641382740000|2022-01-05 11:39:00|32002.9|31982.9|32003.5|31983.5|32004|31984|32001.7|31981.7|32
1641382750000|2022-01-05 11:39:10|32002.6|31982.6|31995.2|31975.2|32002.9|31982.9|31995.2|31975.2|32
1641382760000|2022-01-05 11:39:20|31994.3|31974.3|31970.4|31950.4|31994.7|31974.7|31969.7|31935.3|36
1641382770000|2022-01-05 11:39:30|31970.3|31950.3|31970.2|31950.2|31986.2|31951|31969.8|31936.1|32
1641382780000|2022-01-05 11:39:40|31970.5|31950.5|31983.5|31963.5|31983.5|31963.5|31970.4|31950.4|25
1641382790000|2022-01-05 11:39:50|31982.4|31962.4|31988.9|31968.9|31988.9|31968.9|31982|31962|31
1641382800000|2022-01-05 11:40:00|31988.2|31968.2|31987.2|31967.2|31989.1|31969.1|31986.6|31966.6|34
1641382810000|2022-01-05 11:40:10|31986.8|31966.8|31984.7|31964.7|31987.1|31967.1|31984.4|31964.4|32
1641382820000|2022-01-05 11:40:20|31984.3|31964.3|31984.5|31964.5|31985.4|31965.4|31983.9|31963.9|34
1641382830000|2022-01-05 11:40:30|31984.1|31964.1|31982.8|31962.8|31985.1|31965.1|31982.8|31962.8|27
1641382840000|2022-01-05 11:40:40|31982.9|31962.9|31981.5|31961.5|31983.4|31963.4|31980.8|31960.8|30
1641382850000|2022-01-05 11:40:50|31981.2|31961.2|31983.4|31963.4|31983.5|31963.5|31979.7|31959.7|30
1641382860000|2022-01-05 11:41:00|31983|31963|31983.4|31963.4|31983.6|31963.6|31982.5|31962.5|21
1641382870000|2022-01-05 11:41:10|31983.5|31963.5|31981.6|31961.6|31983.8|31963.8|31981.5|31961.5|18
1641382880000|2022-01-05 11:41:20|31981.7|31961.7|31981.5|31961.5|31982.5|31962.5|31978.6|31958.6|32
1641382890000|2022-01-05 11:41:30|31982.2|31962.2|31981|31961|31982.8|31962.8|31980.6|31960.6|25
1641382900000|2022-01-05 11:41:40|31981.1|31961.1|31980.9|31960.9|31983|31963|31980.9|31960.9|25
1641382910000|2022-01-05 11:41:50|31981.1|31961.1|31981.8|31961.8|31982.7|31962.7|31980.7|31960.7|19
1641382920000|2022-01-05 11:42:00|31981.7|31961.7|31981.5|31961.5|31981.9|31961.9|31980.3|31960.3|21
1641382930000|2022-01-05 11:42:10|31981.7|31961.7|31982.4|31962.4|31983.9|31963.9|31981.7|31961.7|25
1641382940000|2022-01-05 11:42:20|31982.2|31962.2|31981.5|31961.5|31983.1|31963.1|31980.7|31960.7|15
1641382950000|2022-01-05 11:42:30|31981.4|31961.4|31981.8|31961.8|31982|31962|31979|31959|30
1641382960000|2022-01-05 11:42:40|31981.6|31961.6|31983.5|31963.5|31984|31964|31981.6|31961.6|34
1641382970000|2022-01-05 11:42:50|31983.6|31963.6|31983.6|31963.6|31984.2|31964.2|31982.6|31962.6|25
1641382980000|2022-01-05 11:43:00|31983.5|31963.5|31983.2|31963.2|31985.4|31965.4|31983|31963|23
1641382990000|2022-01-05 11:43:10|31983.4|31963.4|31983.8|31963.8|31985.7|31965.7|31983|31963|21
1641383000000|2022-01-05 11:43:20|31983.6|31963.6|31985.5|31965.5|31986.7|31966.7|31982.8|31962.8|28
1641383010000|2022-01-05 11:43:30|31985.8|31965.8|31988.5|31968.5|31988.8|31968.8|31985.7|31965.7|25
1641383020000|2022-01-05 11:43:40|31989.6|31969.6|31987.8|31967.8|31990.2|31970.2|31987.2|31967.2|22
1641383030000|2022-01-05 11:43:50|31987.3|31967.3|31989.7|31969.7|31991.1|31971.1|31987.3|31967.3|14
1641383040000|2022-01-05 11:44:00|31989.8|31969.8|31991|31971|31992.1|31972.1|31989.6|31969.6|18
1641383050000|2022-01-05 11:44:10|31991.8|31971.8|31992.6|31972.6|31992.6|31972.6|31990.2|31970.2|18
1641383060000|2022-01-05 11:44:20|31992.2|31972.2|31994.4|31974.4|31994.7|31974.7|31991.9|31971.9|27
1641383070000|2022-01-05 11:44:30|31994.6|31974.6|31994.1|31974.1|31995.1|31975.1|31993.4|31973.4|20
1641383080000|2022-01-05 11:44:40|31994.2|31974.2|31992.6|31972.6|31994.8|31974.8|31992.3|31972.3|23
1641383090000|2022-01-05 11:44:50|31992.8|31972.8|31993.9|31973.9|31994|31974|31992.4|31972.4|23
1641383100000|2022-01-05 11:45:00|31993.8|31973.8|31993.7|31973.7|31994|31974|31993.3|31973.3|14
1641383110000|2022-01-05 11:45:10|31993.8|31973.8|31992.6|31972.6|31994.2|31974.2|31992.2|31972.2|21
1641383120000|2022-01-05 11:45:20|31992.7|31972.7|31992.5|31972.5|31994.2|31974.2|31990.5|31970.5|24
1641383130000|2022-01-05 11:45:30|31992.2|31972.2|31990.9|31970.9|31993|31973|31990.1|31970.1|32
1641383140000|2022-01-05 11:45:40|31990.5|31970.5|31990.4|31970.4|31991.4|31971.4|31989.4|31969.4|23
1641383150000|2022-01-05 11:45:50|31991.1|31971.1|31997.3|31977.3|31998.1|31978.1|31991.1|31971.1|34
1641383160000|2022-01-05 11:46:00|31996.5|31976.5|31993.7|31973.7|31996.5|31976.5|31993.6|31973.6|22
1641383170000|2022-01-05 11:46:10|31994.1|31974.1|31996.6|31976.6|31997.3|31977.3|31993.7|31973.7|26
1641383180000|2022-01-05 11:46:20|31996.4|31976.4|31997|31977|31997.2|31977.2|31995.8|31975.8|22
1641383190000|2022-01-05 11:46:30|31997.2|31977.2|31994.4|31974.4|31998.3|31978.3|31994.4|31974.4|25
1641383200000|2022-01-05 11:46:40|31994|31974|31988.4|31968.4|31995.1|31975.1|31987.2|31967.2|33
1641383210000|2022-01-05 11:46:50|31988|31968|31972.6|31952.6|31988.4|31968.4|31971.9|31951.9|37
1641383220000|2022-01-05 11:47:00|31972.4|31952.4|31971.3|31951.3|31972.9|31952.9|31970.8|31950.8|25
1641383230000|2022-01-05 11:47:10|31971.4|31951.4|31964.7|31944.7|31985.3|31951.4|31963.8|31935|28
1641383240000|2022-01-05 11:47:20|31964.3|31944.3|31965.7|31945.7|31981.2|31946.4|31963.9|31930.4|20
1641383250000|2022-01-05 11:47:30|31965.4|31945.4|31960.1|31940.1|31976.1|31945.6|31959.3|31926.1|30
1641383260000|2022-01-05 11:47:40|31960|31940|31958.6|31938.6|31960.5|31940.5|31957.9|31937.9|32
1641383270000|2022-01-05 11:47:50|31958.4|31938.4|31944.6|31924.6|31958.5|31938.5|31943.9|31923.9|35
1641383280000|2022-01-05 11:48:00|31944.7|31924.7|31948.5|31928.5|31950.2|31930.2|31944.7|31924.7|36
1641383290000|2022-01-05 11:48:10|31950.2|31930.2|31949.8|31929.8|31950.7|31930.7|31949|31929|30
1641383300000|2022-01-05 11:48:20|31949.7|31929.7|31951.2|31931.2|31952.3|31932.3|31949.6|31929.6|25
1641383310000|2022-01-05 11:48:30|31949.9|31929.9|31949.3|31929.3|31950.6|31930.6|31948.5|31928.5|21
1641383320000|2022-01-05 11:48:40|31949.6|31929.6|31949.9|31929.9|31951.4|31931.4|31949|31929|28
1641383330000|2022-01-05 11:48:50|31950|31930|31949.1|31929.1|31950.1|31930.1|31948.2|31928.2|24
1641383340000|2022-01-05 11:49:00|31949.6|31929.6|31947.3|31927.3|31949.6|31929.6|31946.8|31926.8|25
1641383350000|2022-01-05 11:49:10|31947.7|31927.7|31947.8|31927.8|31948.1|31928.1|31946.9|31926.9|17
1641383360000|2022-01-05 11:49:20|31948|31928|31946.6|31926.6|31948.6|31928.6|31945.6|31925.6|24
1641383370000|2022-01-05 11:49:30|31946.4|31926.4|31943.9|31923.9|31946.4|31926.4|31943.9|31923.9|18
1641383380000|2022-01-05 11:49:40|31941.6|31921.6|31944.5|31924.5|31944.6|31924.6|31941.6|31921.6|30
1641383390000|2022-01-05 11:49:50|31945.8|31925.8|31945.8|31925.8|31946|31926|31941.2|31921.2|34
1641383400000|2022-01-05 11:50:00|31945.2|31925.2|31945.4|31925.4|31945.4|31925.4|31944.5|31924.5|28
1641383410000|2022-01-05 11:50:10|31944.9|31924.9|31945.2|31925.2|31946.6|31926.6|31944.5|31924.5|29
1641383420000|2022-01-05 11:50:20|31945.1|31925.1|31944.2|31924.2|31945.1|31925.1|31944.2|31924.2|26
1641383430000|2022-01-05 11:50:30|31944.8|31924.8|31945|31925|31945.7|31925.7|31942.9|31922.9|22
1641383440000|2022-01-05 11:50:40|31944.9|31924.9|31945|31925|31945.2|31925.2|31944.7|31924.7|13
1641383450000|2022-01-05 11:50:50|31945.1|31925.1|31945.4|31925.4|31946.3|31926.3|31945.1|31925.1|23
1641383460000|2022-01-05 11:51:00|31944.9|31924.9|31946.5|31926.5|31949|31929|31944.3|31924.3|28
1641383470000|2022-01-05 11:51:10|31946.3|31926.3|31946.7|31926.7|31947.3|31927.3|31944.9|31924.9|27
1641383480000|2022-01-05 11:51:20|31946.6|31926.6|31947.2|31927.2|31947.9|31927.9|31946.4|31926.4|22
1641383490000|2022-01-05 11:51:30|31946.3|31926.3|31946.8|31926.8|31947.2|31927.2|31946.2|31926.2|13
1641383500000|2022-01-05 11:51:40|31947.1|31927.1|31946.6|31926.6|31947.5|31927.5|31946.6|31926.6|10
1641383510000|2022-01-05 11:51:50|31946.8|31926.8|31948.6|31928.6|31948.6|31928.6|31943.9|31923.9|19
1641383520000|2022-01-05 11:52:00|31948.5|31928.5|31947.2|31927.2|31948.5|31928.5|31946.3|31926.3|24
1641383530000|2022-01-05 11:52:10|31947.3|31927.3|31949.2|31929.2|31949.2|31929.2|31946.9|31926.9|22
1641383540000|2022-01-05 11:52:20|31948.6|31928.6|31949.2|31929.2|31949.2|31929.2|31947|31927|10
1641383550000|2022-01-05 11:52:30|31949.3|31929.3|31947.8|31927.8|31949.3|31929.3|31946.8|31926.8|19
1641383560000|2022-01-05 11:52:40|31947.4|31927.4|31947.7|31927.7|31948.1|31928.1|31947.2|31927.2|16
1641383570000|2022-01-05 11:52:50|31949.3|31929.3|31948.9|31928.9|31949.8|31929.8|31948.5|31928.5|12
1641383580000|2022-01-05 11:53:00|31948.8|31928.8|31944.6|31924.6|31949|31929|31944.1|31924.1|28
1641383590000|2022-01-05 11:53:10|31944.4|31924.4|31941.8|31921.8|31946|31926|31941.4|31921.4|13
1641383600000|2022-01-05 11:53:20|31940.5|31920.5|31943.3|31923.3|31943.8|31923.8|31939.7|31919.7|28
1641383610000|2022-01-05 11:53:30|31943.9|31923.9|31943.2|31923.2|31944.6|31924.6|31943.2|31923.2|28
1641383620000|2022-01-05 11:53:40|31943.9|31923.9|31943.6|31923.6|31944.2|31924.2|31941|31921|34
1641383630000|2022-01-05 11:53:50|31943.7|31923.7|31944.4|31924.4|31945|31925|31943.6|31923.6|22
1641383640000|2022-01-05 11:54:00|31944.7|31924.7|31944.6|31924.6|31946.3|31926.3|31944.3|31924.3|31
1641383650000|2022-01-05 11:54:10|31944.4|31924.4|31946|31926|31946.3|31926.3|31944.4|31924.4|20
1641383660000|2022-01-05 11:54:20|31945.9|31925.9|31946.2|31926.2|31946.5|31926.5|31945.4|31925.4|18
1641383670000|2022-01-05 11:54:30|31946.5|31926.5|31947.5|31927.5|31947.9|31927.9|31946.1|31926.1|23
1641383680000|2022-01-05 11:54:40|31947.6|31927.6|31947.7|31927.7|31949|31929|31947.4|31927.4|22
1641383690000|2022-01-05 11:54:50|31947.3|31927.3|31947.8|31927.8|31948.1|31928.1|31947.2|31927.2|14
1641383700000|2022-01-05 11:55:00|31947.7|31927.7|31948|31928|31949.8|31929.8|31947.7|31927.7|23
1641383710000|2022-01-05 11:55:10|31947.4|31927.4|31946.7|31926.7|31947.4|31927.4|31946|31926|17
1641383720000|2022-01-05 11:55:20|31946.9|31926.9|31947.7|31927.7|31947.7|31927.7|31946|31926|15
1641383730000|2022-01-05 11:55:30|31946.8|31926.8|31948|31928|31948.2|31928.2|31946.6|31926.6|13
1641383740000|2022-01-05 11:55:40|31947.5|31927.5|31949|31929|31949.2|31929.2|31947.5|31927.5|26
1641383750000|2022-01-05 11:55:50|31948.9|31928.9|31949.5|31929.5|31949.6|31929.6|31948.9|31928.9|14
1641383760000|2022-01-05 11:56:00|31950|31930|31951.5|31931.5|31952|31932|31950|31930|23
1641383770000|2022-01-05 11:56:10|31951.6|31931.6|31951.2|31931.2|31952|31932|31951|31931|16
1641383780000|2022-01-05 11:56:20|31951.1|31931.1|31955|31935|31955|31935|31951.1|31931.1|14
1641383790000|2022-01-05 11:56:30|31954.3|31934.3|31954.9|31934.9|31955.5|31935.5|31954|31934|28
1641383800000|2022-01-05 11:56:40|31955.1|31935.1|31954.3|31934.3|31955.1|31935.1|31953.6|31933.6|15
1641383810000|2022-01-05 11:56:50|31954.2|31934.2|31956.1|31936.1|31956.2|31936.2|31954.2|31934.2|19
1641383820000|2022-01-05 11:57:00|31955.4|31935.4|31955|31935|31956.1|31936.1|31955|31935|18
1641383830000|2022-01-05 11:57:10|31955.1|31935.1|31954.9|31934.9|31957.3|31937.3|31953.6|31933.6|23
1641383840000|2022-01-05 11:57:20|31954.7|31934.7|31954.1|31934.1|31955.7|31935.7|31953.5|31933.5|22
1641383850000|2022-01-05 11:57:30|31954.3|31934.3|31955.3|31935.3|31956.1|31936.1|31954.3|31934.3|18
1641383860000|2022-01-05 11:57:40|31955.8|31935.8|31954.7|31934.7|31955.8|31935.8|31954.6|31934.6|6
1641383870000|2022-01-05 11:57:50|31955.3|31935.3|31956.2|31936.2|31956.3|31936.3|31954.9|31934.9|8
1641383880000|2022-01-05 11:58:00|31956.6|31936.6|31956.8|31936.8|31957.2|31937.2|31956.6|31936.6|16
1641383890000|2022-01-05 11:58:10|31956.6|31936.6|31954.1|31934.1|31956.7|31936.7|31953.9|31933.9|15
1641383900000|2022-01-05 11:58:20|31954.5|31934.5|31953.3|31933.3|31954.8|31934.8|31953.2|31933.2|15
1641383910000|2022-01-05 11:58:30|31953.5|31933.5|31954.3|31934.3|31954.4|31934.4|31952.5|31932.5|20
1641383920000|2022-01-05 11:58:40|31954.7|31934.7|31961.2|31941.2|31961.2|31941.2|31953.9|31933.9|24
1641383930000|2022-01-05 11:58:50|31961.3|31941.3|31960.1|31940.1|31961.7|31941.7|31959.6|31939.6|16
1641383940000|2022-01-05 11:59:00|31959.9|31939.9|31961.6|31941.6|31962.9|31942.9|31959.9|31939.9|18
1641383950000|2022-01-05 11:59:10|31961.3|31941.3|31961.4|31941.4|31961.5|31941.5|31960.6|31940.6|12
1641383960000|2022-01-05 11:59:20|31961.5|31941.5|31961.5|31941.5|31961.9|31941.9|31959.7|31939.7|23
1641383970000|2022-01-05 11:59:30|31960.2|31940.2|31961.2|31941.2|31963.1|31943.1|31960.2|31940.2|19
1641383980000|2022-01-05 11:59:40|31961.1|31941.1|31961.8|31941.8|31961.9|31941.9|31961|31941|12
1641383990000|2022-01-05 11:59:50|31960.6|31940.6|31959.7|31939.7|31960.7|31940.7|31957.8|31937.8|26
1641384000000|2022-01-05 12:00:00|31959.3|31939.3|31963.3|31943.3|31963.5|31943.5|31959.3|31939.3|32
1641384010000|2022-01-05 12:00:10|31961.9|31941.9|31961|31941|31963.8|31943.8|31960.9|31940.9|26
1641384020000|2022-01-05 12:00:20|31961.1|31941.1|31961.3|31941.3|31961.4|31941.4|31961|31941|9
1641384030000|2022-01-05 12:00:30|31961|31941|31961.6|31941.6|31962.7|31942.7|31960.4|31940.4|22
1641384040000|2022-01-05 12:00:40|31961.1|31941.1|31962.4|31942.4|31963.4|31943.4|31961|31941|23
1641384050000|2022-01-05 12:00:50|31962.5|31942.5|31961.6|31941.6|31962.6|31942.6|31960.6|31940.6|22
1641384060000|2022-01-05 12:01:00|31962|31942|31958.8|31938.8|31962|31942|31958.4|31938.4|28
1641384070000|2022-01-05 12:01:10|31958|31938|31957|31937|31958.6|31938.6|31956.6|31936.6|14
1641384080000|2022-01-05 12:01:20|31956.9|31936.9|31957.5|31937.5|31957.7|31937.7|31956.8|31936.8|18
1641384090000|2022-01-05 12:01:30|31957.4|31937.4|31959.1|31939.1|31959.6|31939.6|31957.4|31937.4|19
1641384100000|2022-01-05 12:01:40|31957.6|31937.6|31956.4|31936.4|31959.1|31939.1|31955.6|31935.6|29
1641384110000|2022-01-05 12:01:50|31956.5|31936.5|31959.6|31939.6|31960.5|31940.5|31956.5|31936.5|23
1641384120000|2022-01-05 12:02:00|31959.5|31939.5|31962.2|31942.2|31962.2|31942.2|31959|31939|22
1641384130000|2022-01-05 12:02:10|31962.9|31942.9|31963|31943|31963.3|31943.3|31962.4|31942.4|13
1641384140000|2022-01-05 12:02:20|31962.8|31942.8|31963.4|31943.4|31963.4|31943.4|31962.1|31942.1|14
1641384150000|2022-01-05 12:02:30|31963.2|31943.2|31963.9|31943.9|31963.9|31943.9|31963.2|31943.2|15
1641384160000|2022-01-05 12:02:40|31964|31944|31962.1|31942.1|31964|31944|31960.3|31940.3|19
1641384170000|2022-01-05 12:02:50|31962|31942|31962.1|31942.1|31962.6|31942.6|31961.1|31941.1|23
1641384180000|2022-01-05 12:03:00|31961.7|31941.7|31964.1|31944.1|31964.4|31944.4|31961.7|31941.7|15
1641384190000|2022-01-05 12:03:10|31964.4|31944.4|31961.5|31941.5|31964.4|31944.4|31959.6|31939.6|24
1641384200000|2022-01-05 12:03:20|31961.4|31941.4|31961.6|31941.6|31961.7|31941.7|31960.6|31940.6|13
1641384210000|2022-01-05 12:03:30|31961.7|31941.7|31962.7|31942.7|31963|31943|31961.6|31941.6|18
1641384220000|2022-01-05 12:03:40|31962.6|31942.6|31962.4|31942.4|31963.5|31943.5|31962|31942|15
1641384230000|2022-01-05 12:03:50|31962.6|31942.6|31963.5|31943.5|31963.6|31943.6|31962.3|31942.3|13
1641384240000|2022-01-05 12:04:00|31963.6|31943.6|31965.1|31945.1|31965.3|31945.3|31962.9|31942.9|16
1641384250000|2022-01-05 12:04:10|31965|31945|31964.8|31944.8|31965|31945|31964|31944|10
1641384260000|2022-01-05 12:04:20|31965.4|31945.4|31965.5|31945.5|31965.7|31945.7|31964.6|31944.6|14
1641384270000|2022-01-05 12:04:30|31965.6|31945.6|31969.3|31949.3|31969.5|31949.5|31965.6|31945.6|22
1641384280000|2022-01-05 12:04:40|31969.1|31949.1|31967.2|31947.2|31969.1|31949.1|31966.6|31946.6|27
1641384290000|2022-01-05 12:04:50|31967.3|31947.3|31967.1|31947.1|31967.4|31947.4|31967.1|31947.1|4
1641384300000|2022-01-05 12:05:00|31967.2|31947.2|31964.8|31944.8|31967.2|31947.2|31964.1|31944.1|18
1641384310000|2022-01-05 12:05:10|31964.5|31944.5|31966.6|31946.6|31967.4|31947.4|31964.5|31944.5|15
1641384320000|2022-01-05 12:05:20|31966.8|31946.8|31967.4|31947.4|31968.2|31948.2|31966.8|31946.8|12
1641384330000|2022-01-05 12:05:30|31967.6|31947.6|31968.4|31948.4|31970.3|31950.3|31966.8|31946.8|22
1641384340000|2022-01-05 12:05:40|31968.7|31948.7|31970.3|31950.3|31971.8|31951.8|31968.1|31948.1|23
1641384350000|2022-01-05 12:05:50|31970.4|31950.4|31977.4|31957.4|31979.3|31959.3|31969.8|31949.8|28
1641384360000|2022-01-05 12:06:00|31977.6|31957.6|31976.9|31956.9|31977.6|31957.6|31975.6|31955.6|19
1641384370000|2022-01-05 12:06:10|31976.4|31956.4|31978.8|31958.8|31979.1|31959.1|31976.4|31956.4|29
1641384380000|2022-01-05 12:06:20|31979|31959|31976.1|31956.1|31980.3|31960.3|31975.2|31955.2|26
1641384390000|2022-01-05 12:06:30|31976.5|31956.5|31976.2|31956.2|31977.1|31957.1|31971.9|31951.9|35
1641384400000|2022-01-05 12:06:40|31975.8|31955.8|31974.5|31954.5|31976.4|31956.4|31973.9|31953.9|28
1641384410000|2022-01-05 12:06:50|31974.4|31954.4|31974.8|31954.8|31975.5|31955.5|31974.4|31954.4|20
1641384420000|2022-01-05 12:07:00|31974.9|31954.9|31975|31955|31975.1|31955.1|31974.7|31954.7|11
1641384430000|2022-01-05 12:07:10|31975.1|31955.1|31975.6|31955.6|31975.7|31955.7|31975|31955|9
1641384440000|2022-01-05 12:07:20|31975.7|31955.7|31976.1|31956.1|31976.7|31956.7|31975.7|31955.7|16
1641384450000|2022-01-05 12:07:30|31975.8|31955.8|31983.3|31963.3|31983.5|31963.5|31975.4|31955.4|23
1641384460000|2022-01-05 12:07:40|31983.2|31963.2|31986.2|31966.2|31986.2|31966.2|31981.8|31961.8|28
1641384470000|2022-01-05 12:07:50|31987.1|31967.1|31987.9|31967.9|31989.1|31969.1|31987|31967|28
1641384480000|2022-01-05 12:08:00|31988.1|31968.1|31981.3|31961.3|31988.1|31968.1|31981.2|31961.2|36
1641384490000|2022-01-05 12:08:10|31979.3|31959.3|31970.9|31950.9|31979.9|31959.9|31969.7|31949.7|32
1641384500000|2022-01-05 12:08:20|31970.6|31950.6|31970.9|31950.9|31971.7|31951.7|31970.6|31950.6|16
1641384510000|2022-01-05 12:08:30|31971|31951|31970.4|31950.4|31971.4|31951.4|31970.2|31950.2|17
1641384520000|2022-01-05 12:08:40|31969|31949|31965|31945|31969.5|31949.5|31964.8|31944.8|26
1641384530000|2022-01-05 12:08:50|31965.2|31945.2|31964.2|31944.2|31965.3|31945.3|31963.1|31943.1|24
1641384540000|2022-01-05 12:09:00|31964.4|31944.4|31965.1|31945.1|31965.7|31945.7|31964.4|31944.4|17
1641384550000|2022-01-05 12:09:10|31965|31945|31965.4|31945.4|31965.6|31945.6|31965|31945|14
1641384560000|2022-01-05 12:09:20|31965.6|31945.6|31965.3|31945.3|31965.9|31945.9|31965.3|31945.3|11
1641384570000|2022-01-05 12:09:30|31965.2|31945.2|31965.3|31945.3|31965.7|31945.7|31965.2|31945.2|10
1641384580000|2022-01-05 12:09:40|31965.4|31945.4|31969.9|31949.9|31970.7|31950.7|31965.4|31945.4|16
1641384590000|2022-01-05 12:09:50|31970.1|31950.1|31970|31950|31970.4|31950.4|31969.5|31949.5|17
1641384600000|2022-01-05 12:10:00|31969.5|31949.5|31967.3|31947.3|31969.5|31949.5|31967.3|31947.3|15
1641384610000|2022-01-05 12:10:10|31967.8|31947.8|31966.9|31946.9|31968.4|31948.4|31966.2|31946.2|14
1641384620000|2022-01-05 12:10:20|31966.8|31946.8|31964.5|31944.5|31966.9|31946.9|31964|31944|23
1641384630000|2022-01-05 12:10:30|31964.6|31944.6|31963.5|31943.5|31965.2|31945.2|31962.5|31942.5|23
1641384640000|2022-01-05 12:10:40|31963.2|31943.2|31961.3|31941.3|31963.2|31943.2|31961.3|31941.3|25
1641384650000|2022-01-05 12:10:50|31961.2|31941.2|31959.9|31939.9|31961.4|31941.4|31959.5|31939.5|13
1641384660000|2022-01-05 12:11:00|31959.7|31939.7|31957.7|31937.7|31959.9|31939.9|31957.6|31937.6|15
1641384670000|2022-01-05 12:11:10|31957.5|31937.5|31958.5|31938.5|31958.6|31938.6|31956.1|31936.1|22
1641384680000|2022-01-05 12:11:20|31959.1|31939.1|31958.1|31938.1|31959.5|31939.5|31957.2|31937.2|20
1641384690000|2022-01-05 12:11:30|31958.3|31938.3|31959.8|31939.8|31960.5|31940.5|31958.3|31938.3|21
1641384700000|2022-01-05 12:11:40|31959.7|31939.7|31959.5|31939.5|31960.2|31940.2|31959.2|31939.2|11
1641384710000|2022-01-05 12:11:50|31960.1|31940.1|31960|31940|31960.4|31940.4|31959|31939|11
1641384720000|2022-01-05 12:12:00|31959.1|31939.1|31963.2|31943.2|31963.6|31943.6|31959.1|31939.1|20
1641384730000|2022-01-05 12:12:10|31963.3|31943.3|31962.9|31942.9|31963.4|31943.4|31962|31942|15
1641384740000|2022-01-05 12:12:20|31963|31943|31962|31942|31963|31943|31961.8|31941.8|19
1641384750000|2022-01-05 12:12:30|31961.9|31941.9|31961.9|31941.9|31962.3|31942.3|31961|31941|13
1641384760000|2022-01-05 12:12:40|31961.8|31941.8|31962.7|31942.7|31965|31945|31961.8|31941.8|12
1641384770000|2022-01-05 12:12:50|31962.8|31942.8|31963.9|31943.9|31964.8|31944.8|31962.8|31942.8|20
1641384780000|2022-01-05 12:13:00|31964.1|31944.1|31962.6|31942.6|31964.1|31944.1|31961.6|31941.6|19
1641384790000|2022-01-05 12:13:10|31963|31943|31964|31944|31964.8|31944.8|31962.9|31942.9|17
1641384800000|2022-01-05 12:13:20|31964.6|31944.6|31963.3|31943.3|31964.6|31944.6|31962.4|31942.4|19
1641384810000|2022-01-05 12:13:30|31963.5|31943.5|31963.7|31943.7|31963.7|31943.7|31962.8|31942.8|14
1641384820000|2022-01-05 12:13:40|31963.9|31943.9|31966.2|31946.2|31966.8|31946.8|31963.5|31943.5|23
1641384830000|2022-01-05 12:13:50|31966|31946|31968.2|31948.2|31968.4|31948.4|31965.9|31945.9|14
1641384840000|2022-01-05 12:14:00|31968.3|31948.3|31969.8|31949.8|31970.3|31950.3|31968.3|31948.3|24
1641384850000|2022-01-05 12:14:10|31969.9|31949.9|31969.7|31949.7|31971.4|31951.4|31969.3|31949.3|16
1641384860000|2022-01-05 12:14:20|31969.6|31949.6|31968.9|31948.9|31972|31952|31968.9|31948.9|25
1641384870000|2022-01-05 12:14:30|31969.3|31949.3|31969.7|31949.7|31969.9|31949.9|31969.3|31949.3|8
1641384880000|2022-01-05 12:14:40|31969.8|31949.8|31970|31950|31970.4|31950.4|31969.3|31949.3|17
1641384890000|2022-01-05 12:14:50|31970.1|31950.1|31969.9|31949.9|31970.1|31950.1|31969.4|31949.4|11
1641384900000|2022-01-05 12:15:00|31970.3|31950.3|31972.9|31952.9|31972.9|31952.9|31970.1|31950.1|12
1641384910000|2022-01-05 12:15:10|31973|31953|31974.6|31954.6|31976.5|31956.5|31971.8|31951.8|32
1641384920000|2022-01-05 12:15:20|31975.3|31955.3|31975.3|31955.3|31975.9|31955.9|31974.5|31954.5|26
1641384930000|2022-01-05 12:15:30|31975.1|31955.1|31976.8|31956.8|31977.1|31957.1|31974.9|31954.9|22
1641384940000|2022-01-05 12:15:40|31977.3|31957.3|31976.6|31956.6|31977.6|31957.6|31976|31956|20
1641384950000|2022-01-05 12:15:50|31976.5|31956.5|31980.1|31960.1|31980.2|31960.2|31976.5|31956.5|30
1641384960000|2022-01-05 12:16:00|31980|31960|31980.2|31960.2|31980.5|31960.5|31979.2|31959.2|25
1641384970000|2022-01-05 12:16:10|31980.4|31960.4|31979.4|31959.4|31980.4|31960.4|31978.7|31958.7|24
1641384980000|2022-01-05 12:16:20|31979.3|31959.3|31978.4|31958.4|31979.6|31959.6|31978.3|31958.3|25
1641384990000|2022-01-05 12:16:30|31978.3|31958.3|31979.6|31959.6|31979.6|31959.6|31977.9|31957.9|20
1641385000000|2022-01-05 12:16:40|31979|31959|31979.4|31959.4|31980|31960|31978.7|31958.7|20
1641385010000|2022-01-05 12:16:50|31979.2|31959.2|31977.8|31957.8|31979.2|31959.2|31977.8|31957.8|24
1641385020000|2022-01-05 12:17:00|31977.7|31957.7|31977.7|31957.7|31978.2|31958.2|31977.4|31957.4|15
1641385030000|2022-01-05 12:17:10|31977.8|31957.8|31976|31956|31978|31958|31975|31955|24
1641385040000|2022-01-05 12:17:20|31976.3|31956.3|31979.3|31959.3|31979.6|31959.6|31976.3|31956.3|21
1641385050000|2022-01-05 12:17:30|31980|31960|31979.8|31959.8|31980.7|31960.7|31978.1|31958.1|32
1641385060000|2022-01-05 12:17:40|31980|31960|31980.7|31960.7|31981.8|31961.8|31978.7|31958.7|31
1641385070000|2022-01-05 12:17:50|31980.4|31960.4|31978.1|31958.1|31981.9|31961.9|31977.4|31957.4|28
1641385080000|2022-01-05 12:18:00|31978|31958|31970.6|31950.6|31979.7|31959.7|31969.5|31949.5|39
1641385090000|2022-01-05 12:18:10|31970.2|31950.2|31950.6|31930.6|31970.2|31950.2|31945.2|31925.2|39
1641385100000|2022-01-05 12:18:20|31952.4|31932.4|31951.2|31931.2|31957.3|31937.3|31951.2|31931.2|36
1641385110000|2022-01-05 12:18:30|31952.6|31932.6|31957.6|31937.6|31958.1|31938.1|31950.9|31930.9|39
1641385120000|2022-01-05 12:18:40|31955.1|31935.1|31958.8|31938.8|31961.8|31941.8|31953.9|31933.9|33
1641385130000|2022-01-05 12:18:50|31959.2|31939.2|31955.4|31935.4|31959.2|31939.2|31953.1|31933.1|30
1641385140000|2022-01-05 12:19:00|31954.8|31934.8|31960.2|31940.2|31960.5|31940.5|31954.8|31934.8|35
1641385150000|2022-01-05 12:19:10|31960.3|31940.3|31963.2|31943.2|31963.2|31943.2|31959.5|31939.5|28
1641385160000|2022-01-05 12:19:20|31963|31943|31963.3|31943.3|31963.5|31943.5|31961.8|31941.8|24
1641385170000|2022-01-05 12:19:30|31963.2|31943.2|31963.1|31943.1|31963.9|31943.9|31962.6|31942.6|18
1641385180000|2022-01-05 12:19:40|31963.5|31943.5|31963.2|31943.2|31964.6|31944.6|31962.9|31942.9|26
1641385190000|2022-01-05 12:19:50|31962.6|31942.6|31964|31944|31964.3|31944.3|31962|31942|24
1641385200000|2022-01-05 12:20:00|31963.9|31943.9|31964.1|31944.1|31964.5|31944.5|31963.8|31943.8|25
1641385210000|2022-01-05 12:20:10|31964.4|31944.4|31963.6|31943.6|31965.3|31945.3|31960.1|31940.1|31
1641385220000|2022-01-05 12:20:20|31963.7|31943.7|31964.1|31944.1|31965.7|31945.7|31962.5|31942.5|25
1641385230000|2022-01-05 12:20:30|31963.4|31943.4|31964.3|31944.3|31966.4|31946.4|31963.4|31943.4|31
1641385240000|2022-01-05 12:20:40|31964.6|31944.6|31968.6|31948.6|31973.7|31953.7|31963.4|31943.4|35
1641385250000|2022-01-05 12:20:50|31968|31948|31963.2|31943.2|31968|31948|31961.6|31941.6|34
1641385260000|2022-01-05 12:21:00|31963.9|31943.9|31966.9|31946.9|31966.9|31946.9|31962.9|31942.9|31
1641385270000|2022-01-05 12:21:10|31967.3|31947.3|31965.4|31945.4|31969.4|31949.4|31963.6|31943.6|39
1641385280000|2022-01-05 12:21:20|31967.1|31947.1|31966.5|31946.5|31969.1|31949.1|31965.7|31945.7|29
1641385290000|2022-01-05 12:21:30|31966.4|31946.4|31964.5|31944.5|31967.4|31947.4|31964.5|31944.5|20
1641385300000|2022-01-05 12:21:40|31965.3|31945.3|31967.1|31947.1|31968.2|31948.2|31965.3|31945.3|24
1641385310000|2022-01-05 12:21:50|31966.9|31946.9|31964.9|31944.9|31967.2|31947.2|31964.9|31944.9|22
1641385320000|2022-01-05 12:22:00|31965.4|31945.4|31966.8|31946.8|31966.8|31946.8|31965.1|31945.1|23
1641385330000|2022-01-05 12:22:10|31966.7|31946.7|31967.8|31947.8|31967.9|31947.9|31966.2|31946.2|18
1641385340000|2022-01-05 12:22:20|31967|31947|31967.7|31947.7|31968.4|31948.4|31967|31947|26
1641385350000|2022-01-05 12:22:30|31967.3|31947.3|31967.1|31947.1|31968.3|31948.3|31966.1|31946.1|25
1641385360000|2022-01-05 12:22:40|31966.7|31946.7|31966.5|31946.5|31967.9|31947.9|31966.4|31946.4|19
1641385370000|2022-01-05 12:22:50|31966|31946|31967.4|31947.4|31967.4|31947.4|31965.6|31945.6|16
1641385380000|2022-01-05 12:23:00|31967.2|31947.2|31967.6|31947.6|31969.4|31949.4|31966.3|31946.3|28
1641385390000|2022-01-05 12:23:10|31967.7|31947.7|31967.1|31947.1|31967.7|31947.7|31966.2|31946.2|9
1641385400000|2022-01-05 12:23:20|31967|31947|31968.1|31948.1|31969.1|31949.1|31967|31947|17
1641385410000|2022-01-05 12:23:30|31968.2|31948.2|31967|31947|31969.2|31949.2|31966.8|31946.8|23
1641385420000|2022-01-05 12:23:40|31966.7|31946.7|31967.1|31947.1|31967.7|31947.7|31966.1|31946.1|22
1641385430000|2022-01-05 12:23:50|31966.8|31946.8|31966.9|31946.9|31967.3|31947.3|31966.8|31946.8|12
1641385440000|2022-01-05 12:24:00|31967.3|31947.3|31970.2|31950.2|31970.8|31950.8|31966.8|31946.8|26
1641385450000|2022-01-05 12:24:10|31970|31950|31970|31950|31970.8|31950.8|31969.7|31949.7|17
1641385460000|2022-01-05 12:24:20|31970.1|31950.1|31970.5|31950.5|31972|31952|31970|31950|13
1641385470000|2022-01-05 12:24:30|31970.6|31950.6|31972.5|31952.5|31972.5|31952.5|31970.1|31950.1|20
1641385480000|2022-01-05 12:24:40|31972.2|31952.2|31972.8|31952.8|31973|31953|31971.3|31951.3|24
1641385490000|2022-01-05 12:24:50|31972.9|31952.9|31972.9|31952.9|31972.9|31952.9|31971.2|31951.2|27
1641385500000|2022-01-05 12:25:00|31972.1|31952.1|31982.9|31962.9|31983.9|31963.9|31972.1|31952.1|31
1641385510000|2022-01-05 12:25:10|31981.4|31961.4|31981.4|31961.4|31981.8|31961.8|31980|31960|21
1641385520000|2022-01-05 12:25:20|31981.2|31961.2|31982.8|31962.8|31983|31963|31980.4|31960.4|32
1641385530000|2022-01-05 12:25:30|31983.3|31963.3|31983.8|31963.8|31983.8|31963.8|31982.5|31962.5|24
1641385540000|2022-01-05 12:25:40|31983.4|31963.4|31983.9|31963.9|31986.8|31966.8|31983.1|31963.1|17
1641385550000|2022-01-05 12:25:50|31984.4|31964.4|31984.7|31964.7|31985.3|31965.3|31984.2|31964.2|21
1641385560000|2022-01-05 12:26:00|31984.9|31964.9|31983.2|31963.2|31984.9|31964.9|31982.7|31962.7|24
1641385570000|2022-01-05 12:26:10|31982.9|31962.9|31981.1|31961.1|31982.9|31962.9|31980.6|31960.6|24
1641385580000|2022-01-05 12:26:20|31981.4|31961.4|31981.5|31961.5|31982.4|31962.4|31980.9|31960.9|23
1641385590000|2022-01-05 12:26:30|31981.4|31961.4|31981.6|31961.6|31983.5|31963.5|31981.3|31961.3|23
1641385600000|2022-01-05 12:26:40|31981.3|31961.3|31982.2|31962.2|31982.5|31962.5|31981.1|31961.1|18
1641385610000|2022-01-05 12:26:50|31982.6|31962.6|31984.4|31964.4|31984.4|31964.4|31982.5|31962.5|25
1641385620000|2022-01-05 12:27:00|31983.7|31963.7|31982.6|31962.6|31983.7|31963.7|31982|31962|23
1641385630000|2022-01-05 12:27:10|31982.7|31962.7|31981.9|31961.9|31982.7|31962.7|31981.6|31961.6|18
1641385640000|2022-01-05 12:27:20|31982|31962|31981.6|31961.6|31983.4|31963.4|31981.2|31961.2|25
1641385650000|2022-01-05 12:27:30|31981.2|31961.2|31981.8|31961.8|31982.2|31962.2|31980.9|31960.9|26
1641385660000|2022-01-05 12:27:40|31982.3|31962.3|31981.7|31961.7|31982.6|31962.6|31981.1|31961.1|19
1641385670000|2022-01-05 12:27:50|31981.4|31961.4|31981.6|31961.6|31982|31962|31980.7|31960.7|24
1641385680000|2022-01-05 12:28:00|31981.8|31961.8|31994.8|31974.8|31997.8|31977.8|31981.8|31961.8|27
1641385690000|2022-01-05 12:28:10|31995|31975|31993.1|31973.1|31995.2|31975.2|31993.1|31973.1|12
1641385700000|2022-01-05 12:28:20|31993|31973|31995|31975|31995.8|31975.8|31993|31973|17
1641385710000|2022-01-05 12:28:30|31995.6|31975.6|31994.8|31974.8|31995.7|31975.7|31993.3|31973.3|17
1641385720000|2022-01-05 12:28:40|31994.9|31974.9|31988.5|31968.5|31995.3|31975.3|31986.5|31966.5|28
1641385730000|2022-01-05 12:28:50|31987.9|31967.9|31993.1|31973.1|31995.6|31975.6|31987.8|31967.8|29
1641385740000|2022-01-05 12:29:00|31993|31973|31992.5|31972.5|31994.2|31974.2|31990.9|31970.9|30
1641385750000|2022-01-05 12:29:10|31994.2|31974.2|31992.8|31972.8|31994.5|31974.5|31992|31972|26
1641385760000|2022-01-05 12:29:20|31994.5|31974.5|31997.6|31977.6|31997.6|31977.6|31993.2|31973.2|35
1641385770000|2022-01-05 12:29:30|31997.4|31977.4|31997.4|31977.4|31998.3|31978.3|31997.2|31977.2|18
1641385780000|2022-01-05 12:29:40|31997.7|31977.7|31996.4|31976.4|31998.5|31978.5|31996|31976|25
1641385790000|2022-01-05 12:29:50|31996.2|31976.2|31995.9|31975.9|31996.6|31976.6|31995.1|31975.1|21
1641385800000|2022-01-05 12:30:00|31996.1|31976.1|31996.1|31976.1|31997.3|31977.3|31994.5|31974.5|32
1641385810000|2022-01-05 12:30:10|31995.8|31975.8|31996.8|31976.8|31997|31977|31995.2|31975.2|19
1641385820000|2022-01-05 12:30:20|31997.2|31977.2|31994.7|31974.7|31997.2|31977.2|31994.7|31974.7|18
1641385830000|2022-01-05 12:30:30|31996.4|31976.4|31995.3|31975.3|31996.9|31976.9|31995.1|31975.1|33
1641385840000|2022-01-05 12:30:40|31994.6|31974.6|31993.3|31973.3|31995.9|31975.9|31992.3|31972.3|30
1641385850000|2022-01-05 12:30:50|31993|31973|31993.9|31973.9|31994.1|31974.1|31991.6|31971.6|20
1641385860000|2022-01-05 12:31:00|31993.7|31973.7|31995.3|31975.3|31996.2|31976.2|31992.3|31972.3|34
1641385870000|2022-01-05 12:31:10|31995.5|31975.5|31995.9|31975.9|31996.4|31976.4|31994.9|31974.9|20
1641385880000|2022-01-05 12:31:20|31996.3|31976.3|31996.8|31976.8|31996.8|31976.8|31995.1|31975.1|21
1641385890000|2022-01-05 12:31:30|31997.5|31977.5|31998|31978|31998.5|31978.5|31997.4|31977.4|23
1641385900000|2022-01-05 12:31:40|31998.1|31978.1|31997.9|31977.9|31998.3|31978.3|31997.2|31977.2|13
1641385910000|2022-01-05 12:31:50|31998|31978|31998.2|31978.2|31998.2|31978.2|31997|31977|11
1641385920000|2022-01-05 12:32:00|31998.9|31978.9|31995.8|31975.8|31998.9|31978.9|31994.7|31974.7|15
1641385930000|2022-01-05 12:32:10|31995.9|31975.9|31995.5|31975.5|31996.3|31976.3|31994.8|31974.8|18
1641385940000|2022-01-05 12:32:20|31995.4|31975.4|31997.5|31977.5|31998.5|31978.5|31995.1|31975.1|30
1641385950000|2022-01-05 12:32:30|31997.7|31977.7|31998.1|31978.1|31998.7|31978.7|31997.6|31977.6|20
1641385960000|2022-01-05 12:32:40|31998.3|31978.3|31998.9|31978.9|32000.7|31980.7|31998.1|31978.1|31
1641385970000|2022-01-05 12:32:50|31999.1|31979.1|32001.5|31981.5|32002.2|31982.2|31998.2|31978.2|23
1641385980000|2022-01-05 12:33:00|32001.6|31981.6|31997.7|31977.7|32001.6|31981.6|31997.3|31977.3|27
1641385990000|2022-01-05 12:33:10|31997.8|31977.8|31999|31979|32001.6|31981.6|31997.8|31977.8|22
1641386000000|2022-01-05 12:33:20|31998.8|31978.8|32002.6|31982.6|32002.9|31982.9|31998.1|31978.1|18
1641386010000|2022-01-05 12:33:30|32002|31982|32003.4|31983.4|32003.4|31983.4|32001.6|31981.6|26
1641386020000|2022-01-05 12:33:40|32003.3|31983.3|32009.5|31989.5|32011|31991|32003.3|31983.3|31
1641386030000|2022-01-05 12:33:50|32008.9|31988.9|32010.5|31990.5|32010.6|31990.6|32008.5|31988.5|33
1641386040000|2022-01-05 12:34:00|32010.4|31990.4|32024.2|32004.2|32024.2|32004.2|32010.2|31990.2|34
1641386050000|2022-01-05 12:34:10|32024|32004|32024.6|32004.6|32024.6|32004.6|32023|32003|20
1641386060000|2022-01-05 12:34:20|32024.8|32004.8|32024.8|32004.8|32026.6|32006.6|32024.5|32004.5|24
1641386070000|2022-01-05 12:34:30|32024.1|32004.1|32024.1|32004.1|32025.2|32005.2|32023.7|32003.7|19
1641386080000|2022-01-05 12:34:40|32023.7|32003.7|32027|32007|32028.3|32008.3|32023.7|32003.7|31
1641386090000|2022-01-05 12:34:50|32026.2|32006.2|32024.9|32004.9|32028.4|32008.4|32024.8|32004.8|23
1641386100000|2022-01-05 12:35:00|32026|32006|32022.2|32002.2|32026.4|32006.4|32021.5|32001.5|30
1641386110000|2022-01-05 12:35:10|32022.3|32002.3|32025.1|32005.1|32026.3|32006.3|32022.3|32002.3|34
1641386120000|2022-01-05 12:35:20|32024.4|32004.4|32025.5|32005.5|32027|32007|32024.4|32004.4|24
1641386130000|2022-01-05 12:35:30|32025.2|32005.2|32024.8|32004.8|32025.8|32005.8|32024|32004|27
1641386140000|2022-01-05 12:35:40|32025.1|32005.1|32024.8|32004.8|32025.1|32005.1|32023.6|32003.6|19
1641386150000|2022-01-05 12:35:50|32025.2|32005.2|32024.1|32004.1|32025.4|32005.4|32023.3|32003.3|24
1641386160000|2022-01-05 12:36:00|32023.9|32003.9|32026|32006|32026.4|32006.4|32023.8|32003.8|27
1641386170000|2022-01-05 12:36:10|32025|32005|32027.5|32007.5|32027.5|32007.5|32024.2|32004.2|30
1641386180000|2022-01-05 12:36:20|32028.3|32008.3|32025.9|32005.9|32029.2|32009.2|32025.9|32005.9|25
1641386190000|2022-01-05 12:36:30|32026.4|32006.4|32026.2|32006.2|32027.5|32007.5|32024.9|32004.9|15
1641386200000|2022-01-05 12:36:40|32025.8|32005.8|32026.1|32006.1|32027.5|32007.5|32025.5|32005.5|24
1641386210000|2022-01-05 12:36:50|32026.3|32006.3|32027.7|32007.7|32028.2|32008.2|32026.3|32006.3|19
1641386220000|2022-01-05 12:37:00|32027.5|32007.5|32028.6|32008.6|32029|32009|32026.9|32006.9|26
1641386230000|2022-01-05 12:37:10|32028.7|32008.7|32030.3|32010.3|32031|32011|32027|32007|26
1641386240000|2022-01-05 12:37:20|32030.9|32010.9|32030.6|32010.6|32031.6|32011.6|32029.6|32009.6|35
1641386250000|2022-01-05 12:37:30|32030.3|32010.3|32031.3|32011.3|32031.7|32011.7|32029.5|32009.5|22
1641386260000|2022-01-05 12:37:40|32031.2|32011.2|32031.5|32011.5|32032|32012|32030.8|32010.8|16
1641386270000|2022-01-05 12:37:50|32031.3|32011.3|32031.8|32011.8|32032.5|32012.5|32030.7|32010.7|25
1641386280000|2022-01-05 12:38:00|32031.7|32011.7|32031.7|32011.7|32032.8|32012.8|32029.6|32009.6|28
1641386290000|2022-01-05 12:38:10|32031.8|32011.8|32036.5|32016.5|32037|32017|32031.1|32011.1|32
1641386300000|2022-01-05 12:38:20|32036|32016|32037.6|32017.6|32037.9|32017.9|32035.3|32015.3|23
1641386310000|2022-01-05 12:38:30|32036.9|32016.9|32045.3|32025.3|32046.1|32026.1|32036.7|32016.7|30
1641386320000|2022-01-05 12:38:40|32045.5|32025.5|32042.7|32022.7|32045.9|32025.9|32042|32022|29
1641386330000|2022-01-05 12:38:50|32043|32023|32043.3|32023.3|32044.6|32024.6|32041.6|32021.6|27
1641386340000|2022-01-05 12:39:00|32043|32023|32049.2|32029.2|32050.5|32030.5|32043|32023|28
1641386350000|2022-01-05 12:39:10|32049.3|32029.3|32056.5|32036.5|32057.2|32037.2|32048.4|32028.4|32
1641386360000|2022-01-05 12:39:20|32057.5|32037.5|32055.5|32035.5|32057.6|32037.6|32054.3|32034.3|26
1641386370000|2022-01-05 12:39:30|32055.6|32035.6|32056.8|32036.8|32058.3|32038.3|32054.7|32034.7|30
1641386380000|2022-01-05 12:39:40|32056.6|32036.6|32057.2|32037.2|32057.7|32037.7|32056.2|32036.2|32
1641386390000|2022-01-05 12:39:50|32057.5|32037.5|32062.3|32042.3|32062.5|32042.5|32057.5|32037.5|27
1641386400000|2022-01-05 12:40:00|32061.2|32041.2|32066|32046|32066|32046|32061.2|32041.2|29
1641386410000|2022-01-05 12:40:10|32065.1|32045.1|32065|32045|32065.6|32045.6|32063.3|32043.3|26
1641386420000|2022-01-05 12:40:20|32064|32044|32060.5|32040.5|32064.6|32044.6|32060.5|32040.5|28
1641386430000|2022-01-05 12:40:30|32059.8|32039.8|32061.7|32041.7|32061.9|32041.9|32059.8|32039.8|30
1641386440000|2022-01-05 12:40:40|32061.6|32041.6|32067.3|32047.3|32067.3|32047.3|32061|32041|29
1641386450000|2022-01-05 12:40:50|32066.7|32046.7|32067.1|32047.1|32067.8|32047.8|32064.2|32044.2|28
1641386460000|2022-01-05 12:41:00|32065.9|32045.9|32064.5|32044.5|32067.4|32047.4|32064.3|32044.3|28
1641386470000|2022-01-05 12:41:10|32065|32045|32063.4|32043.4|32066.1|32046.1|32062.5|32042.5|26
1641386480000|2022-01-05 12:41:20|32064.3|32044.3|32063.9|32043.9|32064.4|32044.4|32062.2|32042.2|26
1641386490000|2022-01-05 12:41:30|32063.6|32043.6|32062.9|32042.9|32069.1|32049.1|32060.1|32040.1|25
1641386500000|2022-01-05 12:41:40|32054.7|32034.7|32065.3|32045.3|32070.1|32050.1|32054.7|32034.7|34
1641386510000|2022-01-05 12:41:50|32066.2|32046.2|32062.4|32042.4|32066.2|32046.2|32061.6|32041.6|28
1641386520000|2022-01-05 12:42:00|32062.8|32042.8|32068|32048|32068.8|32048.8|32062.5|32042.5|28
1641386530000|2022-01-05 12:42:10|32067.9|32047.9|32069.8|32049.8|32070.6|32050.6|32067.7|32047.7|16
1641386540000|2022-01-05 12:42:20|32068.4|32048.4|32063.9|32043.9|32069.2|32049.2|32063.5|32043.5|27
1641386550000|2022-01-05 12:42:30|32064.2|32044.2|32064.6|32044.6|32066.5|32046.5|32063.2|32043.2|27
1641386560000|2022-01-05 12:42:40|32065.8|32045.8|32065.5|32045.5|32066|32046|32064.8|32044.8|27
1641386570000|2022-01-05 12:42:50|32065.6|32045.6|32064.7|32044.7|32067|32047|32063.6|32043.6|22
1641386580000|2022-01-05 12:43:00|32064.4|32044.4|32062.4|32042.4|32065.6|32045.6|32060.8|32040.8|30
1641386590000|2022-01-05 12:43:10|32062.8|32042.8|32061.4|32041.4|32063|32043|32060.6|32040.6|21
1641386600000|2022-01-05 12:43:20|32061.7|32041.7|32061.9|32041.9|32061.9|32041.9|32061.1|32041.1|16
1641386610000|2022-01-05 12:43:30|32062|32042|32060.9|32040.9|32064.4|32044.4|32057|32037|27
1641386620000|2022-01-05 12:43:40|32060.7|32040.7|32060.4|32040.4|32061.8|32041.8|32059.9|32039.9|27
1641386630000|2022-01-05 12:43:50|32060.8|32040.8|32060.7|32040.7|32061.4|32041.4|32060.2|32040.2|13
1641386640000|2022-01-05 12:44:00|32060.8|32040.8|32057.7|32037.7|32060.8|32040.8|32057.7|32037.7|24
1641386650000|2022-01-05 12:44:10|32058|32038|32058.4|32038.4|32058.8|32038.8|32057.5|32037.5|16
1641386660000|2022-01-05 12:44:20|32058.6|32038.6|32060.8|32040.8|32061.5|32041.5|32058.4|32038.4|23
1641386670000|2022-01-05 12:44:30|32061.4|32041.4|32063|32043|32064.2|32044.2|32060.3|32040.3|32
1641386680000|2022-01-05 12:44:40|32063.4|32043.4|32066|32046|32066.5|32046.5|32063.3|32043.3|24
1641386690000|2022-01-05 12:44:50|32066.3|32046.3|32064.8|32044.8|32067.3|32047.3|32064.8|32044.8|19
1641386700000|2022-01-05 12:45:00|32066.7|32046.7|32069.5|32049.5|32070.7|32050.7|32066.6|32046.6|23
1641386710000|2022-01-05 12:45:10|32069.4|32049.4|32068.6|32048.6|32069.4|32049.4|32067.5|32047.5|24
1641386720000|2022-01-05 12:45:20|32068.8|32048.8|32066.6|32046.6|32069.9|32049.9|32064.5|32044.5|17
1641386730000|2022-01-05 12:45:30|32064.4|32044.4|32064.2|32044.2|32065|32045|32062.9|32042.9|26
1641386740000|2022-01-05 12:45:40|32064.1|32044.1|32065.2|32045.2|32066.8|32046.8|32063.6|32043.6|26
1641386750000|2022-01-05 12:45:50|32065.7|32045.7|32065.4|32045.4|32065.7|32045.7|32064.4|32044.4|19
1641386760000|2022-01-05 12:46:00|32065|32045|32064.8|32044.8|32065.1|32045.1|32064.3|32044.3|18
1641386770000|2022-01-05 12:46:10|32064.6|32044.6|32065.3|32045.3|32066|32046|32064|32044|27
1641386780000|2022-01-05 12:46:20|32065.1|32045.1|32065.6|32045.6|32066|32046|32064.4|32044.4|25
1641386790000|2022-01-05 12:46:30|32065.3|32045.3|32064|32044|32065.3|32045.3|32063.7|32043.7|23
1641386800000|2022-01-05 12:46:40|32063.7|32043.7|32064.2|32044.2|32065.2|32045.2|32062.9|32042.9|28
1641386810000|2022-01-05 12:46:50|32064.3|32044.3|32062.9|32042.9|32064.9|32044.9|32061.8|32041.8|26
1641386820000|2022-01-05 12:47:00|32062.7|32042.7|32061.9|32041.9|32063.2|32043.2|32061.4|32041.4|25
1641386830000|2022-01-05 12:47:10|32061.4|32041.4|32064.4|32044.4|32065.1|32045.1|32061.3|32041.3|30
1641386840000|2022-01-05 12:47:20|32064.6|32044.6|32064.6|32044.6|32064.9|32044.9|32064.1|32044.1|20
1641386850000|2022-01-05 12:47:30|32064.9|32044.9|32064.1|32044.1|32064.9|32044.9|32063.8|32043.8|9
1641386860000|2022-01-05 12:47:40|32064.3|32044.3|32064.4|32044.4|32065.2|32045.2|32064|32044|18
1641386870000|2022-01-05 12:47:50|32064.3|32044.3|32064.4|32044.4|32064.8|32044.8|32063.8|32043.8|20
1641386880000|2022-01-05 12:48:00|32064.1|32044.1|32063.5|32043.5|32064.5|32044.5|32062.4|32042.4|18
1641386890000|2022-01-05 12:48:10|32064.2|32044.2|32063.9|32043.9|32064.5|32044.5|32063|32043|21
1641386900000|2022-01-05 12:48:20|32064.6|32044.6|32064.4|32044.4|32064.7|32044.7|32064|32044|19
1641386910000|2022-01-05 12:48:30|32064.3|32044.3|32064.4|32044.4|32064.4|32044.4|32063.4|32043.4|20
1641386920000|2022-01-05 12:48:40|32064.3|32044.3|32064.5|32044.5|32064.8|32044.8|32064.1|32044.1|15
1641386930000|2022-01-05 12:48:50|32064.1|32044.1|32063.8|32043.8|32064.7|32044.7|32063.8|32043.8|14
1641386940000|2022-01-05 12:49:00|32063.9|32043.9|32063.9|32043.9|32064.3|32044.3|32063.3|32043.3|16
1641386950000|2022-01-05 12:49:10|32064.1|32044.1|32065.9|32045.9|32066.4|32046.4|32063.4|32043.4|15
1641386960000|2022-01-05 12:49:20|32064.7|32044.7|32062.7|32042.7|32066.4|32046.4|32062.5|32042.5|36
1641386970000|2022-01-05 12:49:30|32063.4|32043.4|32052.9|32032.9|32063.4|32043.4|32050.2|32030.2|32
1641386980000|2022-01-05 12:49:40|32052.7|32032.7|32057.3|32037.3|32063|32043|32052.7|32032.7|29
1641386990000|2022-01-05 12:49:50|32057.6|32037.6|32062.4|32042.4|32062.4|32042.4|32057.6|32037.6|31
1641387000000|2022-01-05 12:50:00|32062.9|32042.9|32058.2|32038.2|32064.1|32044.1|32057.6|32037.6|29
1641387010000|2022-01-05 12:50:10|32058|32038|32058.1|32038.1|32059.1|32039.1|32057.4|32037.4|23
1641387020000|2022-01-05 12:50:20|32058|32038|32055.9|32035.9|32058.8|32038.8|32055.8|32035.8|20
1641387030000|2022-01-05 12:50:30|32056.2|32036.2|32058.5|32038.5|32058.5|32038.5|32056|32036|14
1641387040000|2022-01-05 12:50:40|32058.4|32038.4|32061|32041|32061.9|32041.9|32057.7|32037.7|28
1641387050000|2022-01-05 12:50:50|32060.7|32040.7|32063.2|32043.2|32063.6|32043.6|32060.7|32040.7|20
1641387060000|2022-01-05 12:51:00|32064|32044|32056.5|32036.5|32064|32044|32056.5|32036.5|28
1641387070000|2022-01-05 12:51:10|32057.3|32037.3|32055.3|32035.3|32058.9|32038.9|32055.3|32035.3|28
1641387080000|2022-01-05 12:51:20|32055.9|32035.9|32056.6|32036.6|32056.6|32036.6|32055.5|32035.5|23
1641387090000|2022-01-05 12:51:30|32056.5|32036.5|32059.5|32039.5|32059.8|32039.8|32056|32036|30
1641387100000|2022-01-05 12:51:40|32059.4|32039.4|32057.6|32037.6|32059.7|32039.7|32056.9|32036.9|19
1641387110000|2022-01-05 12:51:50|32057.9|32037.9|32056|32036|32057.9|32037.9|32055|32035|21
1641387120000|2022-01-05 12:52:00|32055.9|32035.9|32052.1|32032.1|32056.2|32036.2|32051.1|32031.1|15
1641387130000|2022-01-05 12:52:10|32052.2|32032.2|32053.4|32033.4|32053.9|32033.9|32052.1|32032.1|20
1641387140000|2022-01-05 12:52:20|32053.5|32033.5|32053|32033|32053.6|32033.6|32052.6|32032.6|11
1641387150000|2022-01-05 12:52:30|32052.4|32032.4|32050.4|32030.4|32054|32034|32050.3|32030.3|16
1641387160000|2022-01-05 12:52:40|32050.5|32030.5|32050.5|32030.5|32051.3|32031.3|32050.3|32030.3|17
1641387170000|2022-01-05 12:52:50|32049.3|32029.3|32049.7|32029.7|32050.5|32030.5|32049|32029|24
1641387180000|2022-01-05 12:53:00|32050.2|32030.2|32050.4|32030.4|32051.4|32031.4|32049.8|32029.8|25
1641387190000|2022-01-05 12:53:10|32050.9|32030.9|32050.8|32030.8|32051|32031|32050.6|32030.6|13
1641387200000|2022-01-05 12:53:20|32050.9|32030.9|32052.6|32032.6|32052.7|32032.7|32050.1|32030.1|23
1641387210000|2022-01-05 12:53:30|32052.4|32032.4|32052.6|32032.6|32052.7|32032.7|32051.6|32031.6|11
1641387220000|2022-01-05 12:53:40|32052.4|32032.4|32051.6|32031.6|32053.2|32033.2|32051.5|32031.5|17
1641387230000|2022-01-05 12:53:50|32051.8|32031.8|32053.8|32033.8|32053.8|32033.8|32050.9|32030.9|20
1641387240000|2022-01-05 12:54:00|32054.4|32034.4|32053.3|32033.3|32054.4|32034.4|32052.6|32032.6|19
1641387250000|2022-01-05 12:54:10|32053.4|32033.4|32051.7|32031.7|32053.4|32033.4|32051.4|32031.4|21
1641387260000|2022-01-05 12:54:20|32051.6|32031.6|32053.4|32033.4|32054.6|32034.6|32051.6|32031.6|23
1641387270000|2022-01-05 12:54:30|32053.7|32033.7|32053.6|32033.6|32054.2|32034.2|32053.5|32033.5|14
1641387280000|2022-01-05 12:54:40|32053.7|32033.7|32054|32034|32054|32034|32053.5|32033.5|12
1641387290000|2022-01-05 12:54:50|32054.1|32034.1|32052.1|32032.1|32054.5|32034.5|32050.8|32030.8|17
1641387300000|2022-01-05 12:55:00|32052.3|32032.3|32052.6|32032.6|32053|32033|32052.3|32032.3|13
1641387310000|2022-01-05 12:55:10|32052.9|32032.9|32055.7|32035.7|32056|32036|32052.5|32032.5|14
1641387320000|2022-01-05 12:55:20|32055.2|32035.2|32056.2|32036.2|32056.2|32036.2|32055|32035|16
1641387330000|2022-01-05 12:55:30|32056|32036|32057.1|32037.1|32057.5|32037.5|32055.2|32035.2|19
1641387340000|2022-01-05 12:55:40|32057.2|32037.2|32057.1|32037.1|32057.8|32037.8|32057.1|32037.1|16
1641387350000|2022-01-05 12:55:50|32057.2|32037.2|32056.6|32036.6|32057.6|32037.6|32056.3|32036.3|22
1641387360000|2022-01-05 12:56:00|32056.5|32036.5|32055.5|32035.5|32057.1|32037.1|32054.9|32034.9|17
1641387370000|2022-01-05 12:56:10|32056.3|32036.3|32056.2|32036.2|32056.4|32036.4|32055.3|32035.3|21
1641387380000|2022-01-05 12:56:20|32056.3|32036.3|32055.9|32035.9|32056.3|32036.3|32053.8|32033.8|24
1641387390000|2022-01-05 12:56:30|32056|32036|32056.5|32036.5|32056.7|32036.7|32055.9|32035.9|14
1641387400000|2022-01-05 12:56:40|32056.6|32036.6|32055.9|32035.9|32056.6|32036.6|32055.7|32035.7|17
1641387410000|2022-01-05 12:56:50|32056|32036|32056.1|32036.1|32056.5|32036.5|32055.3|32035.3|16
1641387420000|2022-01-05 12:57:00|32057.6|32037.6|32061.6|32041.6|32062.2|32042.2|32056.9|32036.9|31
1641387430000|2022-01-05 12:57:10|32061.5|32041.5|32057.2|32037.2|32061.7|32041.7|32054.8|32034.8|26
1641387440000|2022-01-05 12:57:20|32055.7|32035.7|32055|32035|32058.6|32038.6|32054|32034|31
1641387450000|2022-01-05 12:57:30|32055.7|32035.7|32056.9|32036.9|32056.9|32036.9|32054.8|32034.8|13
1641387460000|2022-01-05 12:57:40|32057|32037|32056.4|32036.4|32057.2|32037.2|32056.3|32036.3|23
1641387470000|2022-01-05 12:57:50|32056.3|32036.3|32058.9|32038.9|32059.2|32039.2|32056.3|32036.3|26
1641387480000|2022-01-05 12:58:00|32058.8|32038.8|32056|32036|32059|32039|32055.3|32035.3|31
1641387490000|2022-01-05 12:58:10|32055.2|32035.2|32056.6|32036.6|32057|32037|32055.2|32035.2|29
1641387500000|2022-01-05 12:58:20|32057|32037|32056.2|32036.2|32057|32037|32055.9|32035.9|19
1641387510000|2022-01-05 12:58:30|32056.1|32036.1|32056.8|32036.8|32056.9|32036.9|32055.4|32035.4|26
1641387520000|2022-01-05 12:58:40|32056.9|32036.9|32058.4|32038.4|32058.4|32038.4|32056|32036|24
1641387530000|2022-01-05 12:58:50|32057.8|32037.8|32056.2|32036.2|32057.8|32037.8|32055.9|32035.9|19
1641387540000|2022-01-05 12:59:00|32056.1|32036.1|32056.1|32036.1|32057|32037|32054.8|32034.8|26
1641387550000|2022-01-05 12:59:10|32055.3|32035.3|32054.8|32034.8|32056.6|32036.6|32053.8|32033.8|28
1641387560000|2022-01-05 12:59:20|32055|32035|32052.6|32032.6|32055|32035|32052.4|32032.4|26
1641387570000|2022-01-05 12:59:30|32052.5|32032.5|32053.6|32033.6|32054|32034|32052.3|32032.3|21
1641387580000|2022-01-05 12:59:40|32053.1|32033.1|32053.5|32033.5|32054|32034|32053|32033|22
1641387590000|2022-01-05 12:59:50|32053.4|32033.4|32052|32032|32053.7|32033.7|32051.5|32031.5|26
1641387600000|2022-01-05 13:00:00|32051.9|32031.9|32045.5|32025.5|32051.9|32031.9|32040.4|32020.4|37
1641387610000|2022-01-05 13:00:10|32043.3|32023.3|32047.2|32027.2|32056.8|32027.9|32043.3|32006.8|21
1641387620000|2022-01-05 13:00:20|32047.7|32027.7|32045.3|32025.3|32047.7|32027.7|32044.2|32024.2|25
1641387630000|2022-01-05 13:00:30|32045|32025|32043.2|32023.2|32049.1|32029.1|32043.2|32023.2|33
1641387640000|2022-01-05 13:00:40|32043.6|32023.6|32043.4|32023.4|32046.7|32026.7|32043|32023|29
1641387650000|2022-01-05 13:00:50|32043.8|32023.8|32044.5|32024.5|32044.8|32024.8|32042.9|32022.9|21
1641387660000|2022-01-05 13:01:00|32044.6|32024.6|32048.2|32028.2|32049.4|32029.4|32044.6|32024.6|30
1641387670000|2022-01-05 13:01:10|32048.3|32028.3|32049.2|32029.2|32049.4|32029.4|32048.1|32028.1|21
1641387680000|2022-01-05 13:01:20|32049.1|32029.1|32049.2|32029.2|32051.3|32031.3|32048.7|32028.7|26
1641387690000|2022-01-05 13:01:30|32050|32030|32050.6|32030.6|32052.4|32032.4|32049.6|32029.6|27
1641387700000|2022-01-05 13:01:40|32050|32030|32048.5|32028.5|32051.1|32031.1|32048.1|32028.1|28
1641387710000|2022-01-05 13:01:50|32047.5|32027.5|32048.9|32028.9|32049|32029|32046.4|32026.4|28
1641387720000|2022-01-05 13:02:00|32048.8|32028.8|32046.6|32026.6|32049.6|32029.6|32046.2|32026.2|25
1641387730000|2022-01-05 13:02:10|32046.5|32026.5|32048.7|32028.7|32049.8|32029.8|32046.5|32026.5|15
1641387740000|2022-01-05 13:02:20|32048.4|32028.4|32049.7|32029.7|32049.7|32029.7|32045|32025|23
1641387750000|2022-01-05 13:02:30|32048.5|32028.5|32045.3|32025.3|32048.5|32028.5|32042.9|32022.9|25
1641387760000|2022-01-05 13:02:40|32045.1|32025.1|32046.7|32026.7|32046.7|32026.7|32042.7|32022.7|25
1641387770000|2022-01-05 13:02:50|32046.5|32026.5|32043.2|32023.2|32046.5|32026.5|32041.6|32021.6|27
1641387780000|2022-01-05 13:03:00|32043.6|32023.6|32042.1|32022.1|32045.7|32025.7|32042.1|32022.1|32
1641387790000|2022-01-05 13:03:10|32043.7|32023.7|32042.4|32022.4|32043.7|32023.7|32039.4|32019.4|25
1641387800000|2022-01-05 13:03:20|32042.9|32022.9|32042.7|32022.7|32043.3|32023.3|32042.6|32022.6|19
1641387810000|2022-01-05 13:03:30|32042.8|32022.8|32049.4|32029.4|32052|32032|32042.8|32022.8|28
1641387820000|2022-01-05 13:03:40|32052.6|32032.6|32050.8|32030.8|32054.1|32034.1|32050.2|32030.2|35
1641387830000|2022-01-05 13:03:50|32051.6|32031.6|32049|32029|32051.8|32031.8|32048.8|32028.8|29
1641387840000|2022-01-05 13:04:00|32049.1|32029.1|32052.1|32032.1|32052.6|32032.6|32049|32029|30
1641387850000|2022-01-05 13:04:10|32052|32032|32054.7|32034.7|32054.7|32034.7|32051.7|32031.7|26
1641387860000|2022-01-05 13:04:20|32054.9|32034.9|32055.4|32035.4|32055.4|32035.4|32053.8|32033.8|20
1641387870000|2022-01-05 13:04:30|32055.1|32035.1|32055.8|32035.8|32055.9|32035.9|32053.5|32033.5|21
1641387880000|2022-01-05 13:04:40|32055.9|32035.9|32054.3|32034.3|32056.7|32036.7|32053.7|32033.7|30
1641387890000|2022-01-05 13:04:50|32055.3|32035.3|32055.8|32035.8|32056.4|32036.4|32052.7|32032.7|30
1641387900000|2022-01-05 13:05:00|32055.3|32035.3|32056|32036|32056.5|32036.5|32054.1|32034.1|23
1641387910000|2022-01-05 13:05:10|32055|32035|32057.7|32037.7|32058.9|32038.9|32055|32035|23
1641387920000|2022-01-05 13:05:20|32057.8|32037.8|32057.1|32037.1|32058.8|32038.8|32057.1|32037.1|20
1641387930000|2022-01-05 13:05:30|32057|32037|32057.3|32037.3|32057.6|32037.6|32056.8|32036.8|19
1641387940000|2022-01-05 13:05:40|32057.6|32037.6|32058|32038|32058.6|32038.6|32057.4|32037.4|13
1641387950000|2022-01-05 13:05:50|32058.1|32038.1|32058.7|32038.7|32058.9|32038.9|32055.2|32035.2|21
1641387960000|2022-01-05 13:06:00|32059.1|32039.1|32059.4|32039.4|32060.3|32040.3|32058.6|32038.6|19
1641387970000|2022-01-05 13:06:10|32057.8|32037.8|32057|32037|32058.9|32038.9|32057|32037|16
1641387980000|2022-01-05 13:06:20|32057.2|32037.2|32058|32038|32058.7|32038.7|32057.2|32037.2|20
1641387990000|2022-01-05 13:06:30|32058.2|32038.2|32059.6|32039.6|32059.6|32039.6|32058.2|32038.2|15
1641388000000|2022-01-05 13:06:40|32059.5|32039.5|32063.3|32043.3|32063.5|32043.5|32059.4|32039.4|24
1641388010000|2022-01-05 13:06:50|32063.2|32043.2|32065.9|32045.9|32066.7|32046.7|32062.9|32042.9|27
1641388020000|2022-01-05 13:07:00|32065.7|32045.7|32068.8|32048.8|32069.9|32049.9|32065.4|32045.4|26
1641388030000|2022-01-05 13:07:10|32068.4|32048.4|32071.4|32051.4|32071.4|32051.4|32067.4|32047.4|21
1641388040000|2022-01-05 13:07:20|32069.5|32049.5|32072.4|32052.4|32074.2|32054.2|32069|32049|29
1641388050000|2022-01-05 13:07:30|32072.6|32052.6|32073.1|32053.1|32073.7|32053.7|32070.5|32050.5|24
1641388060000|2022-01-05 13:07:40|32072.8|32052.8|32072.4|32052.4|32073.2|32053.2|32072.2|32052.2|24
1641388070000|2022-01-05 13:07:50|32071.6|32051.6|32071.8|32051.8|32072.1|32052.1|32071.2|32051.2|22
1641388080000|2022-01-05 13:08:00|32072.1|32052.1|32066|32046|32072.4|32052.4|32063.4|32043.4|28
1641388090000|2022-01-05 13:08:10|32065.8|32045.8|32065.4|32045.4|32067.7|32047.7|32064.6|32044.6|26
1641388100000|2022-01-05 13:08:20|32064.7|32044.7|32063.8|32043.8|32065.3|32045.3|32063.4|32043.4|27
1641388110000|2022-01-05 13:08:30|32064.3|32044.3|32067.1|32047.1|32067.1|32047.1|32064.3|32044.3|20
1641388120000|2022-01-05 13:08:40|32066.2|32046.2|32066.5|32046.5|32067|32047|32064.7|32044.7|24
1641388130000|2022-01-05 13:08:50|32066.6|32046.6|32066.8|32046.8|32067.6|32047.6|32066.4|32046.4|15
1641388140000|2022-01-05 13:09:00|32067|32047|32065.2|32045.2|32067.1|32047.1|32062.5|32042.5|26
1641388150000|2022-01-05 13:09:10|32064.6|32044.6|32062.7|32042.7|32064.6|32044.6|32061.7|32041.7|25
1641388160000|2022-01-05 13:09:20|32062.6|32042.6|32061.7|32041.7|32064.3|32044.3|32059.7|32039.7|24
1641388170000|2022-01-05 13:09:30|32061.9|32041.9|32059.4|32039.4|32062.5|32042.5|32059.4|32039.4|21
1641388180000|2022-01-05 13:09:40|32060|32040|32061.5|32041.5|32061.5|32041.5|32059.9|32039.9|25
1641388190000|2022-01-05 13:09:50|32061.3|32041.3|32059.2|32039.2|32061.9|32041.9|32057.2|32037.2|31
1641388200000|2022-01-05 13:10:00|32058.7|32038.7|32053.6|32033.6|32058.7|32038.7|32051.6|32031.6|36
1641388210000|2022-01-05 13:10:10|32053|32033|32048.7|32028.7|32053.2|32033.2|32048.6|32028.6|29
1641388220000|2022-01-05 13:10:20|32048.9|32028.9|32051.3|32031.3|32052.3|32032.3|32048.5|32028.5|30
1641388230000|2022-01-05 13:10:30|32051.2|32031.2|32050.1|32030.1|32051.8|32031.8|32048.9|32028.9|33
1641388240000|2022-01-05 13:10:40|32050.5|32030.5|32050.5|32030.5|32051.5|32031.5|32049.2|32029.2|23
1641388250000|2022-01-05 13:10:50|32050.4|32030.4|32049.9|32029.9|32051.4|32031.4|32048.9|32028.9|24
1641388260000|2022-01-05 13:11:00|32047.7|32027.7|32023.4|32003.4|32049|32029|32023.4|32003.4|31
1641388270000|2022-01-05 13:11:10|32025.2|32005.2|32021.6|32001.6|32025.2|32005.2|32020.5|32000.5|36
1641388280000|2022-01-05 13:11:20|32021.7|32001.7|32020.2|32000.2|32022.6|32002.6|32019.5|31999.5|37
1641388290000|2022-01-05 13:11:30|32020.6|32000.6|32019.3|31999.3|32020.9|32000.9|32018.1|31998.1|30
1641388300000|2022-01-05 13:11:40|32019.2|31999.2|32018.8|31998.8|32028.4|31999.2|32014|31978.4|25
1641388310000|2022-01-05 13:11:50|32018.2|31998.2|32025.6|32005.6|32025.6|32005.6|32018.1|31998.1|32
1641388320000|2022-01-05 13:12:00|32024.8|32004.8|32033.8|32013.8|32049.2|32015.1|32024.8|31991.4|33
1641388330000|2022-01-05 13:12:10|32033.9|32013.9|32030.8|32010.8|32034.1|32014.1|32029.6|32009.6|30
1641388340000|2022-01-05 13:12:20|32030.3|32010.3|32044.1|31994.1|32046.6|32013.6|32030.3|31993.2|29
1641388350000|2022-01-05 13:12:30|32043.8|31993.8|32036.3|31986.3|32045.8|32007.2|32025|31986|33
1641388360000|2022-01-05 13:12:40|32024.2|32004.2|32022.6|32002.6|32024.8|32004.8|32022|32002|27
1641388370000|2022-01-05 13:12:50|32021.6|32001.6|32017.2|31997.2|32035|32001.6|32017.2|31981.9|32
1641388380000|2022-01-05 13:13:00|32017|31997|32007.5|31987.5|32030.9|31999.1|32007.5|31978.2|36
1641388390000|2022-01-05 13:13:10|32008|31988|32001.3|31981.3|32015|31988|32000.9|31965|35
1641388400000|2022-01-05 13:13:20|32001.5|31981.5|32001.3|31981.3|32003.5|31983.5|32001.1|31981.1|22
1641388410000|2022-01-05 13:13:30|32001|31981|32001.7|31981.7|32002.6|31982.6|32000.6|31980.6|22
1641388420000|2022-01-05 13:13:40|32001.4|31981.4|32003.7|31983.7|32003.7|31983.7|32001.3|31981.3|26
1641388430000|2022-01-05 13:13:50|32003.9|31983.9|32007.2|31987.2|32007.2|31987.2|32003.6|31983.6|25
1641388440000|2022-01-05 13:14:00|32007.4|31987.4|32008|31988|32009.3|31989.3|32004.5|31984.5|34
1641388450000|2022-01-05 13:14:10|32007.6|31987.6|32005.2|31985.2|32008|31988|32005.2|31985.2|30
1641388460000|2022-01-05 13:14:20|32005|31985|32001.6|31981.6|32005.6|31985.6|32001.6|31981.6|24
1641388470000|2022-01-05 13:14:30|32004.1|31984.1|32014.6|31964.6|32015.4|31984.1|31999.8|31964.4|34
1641388480000|2022-01-05 13:14:40|32014.7|31964.7|32013.7|31963.7|32016.3|31966.3|32013.1|31963.1|31
1641388490000|2022-01-05 13:14:50|32016.7|31966.7|32016.2|31966.2|32021.9|31970.7|32016.2|31964.3|34
1641388500000|2022-01-05 13:15:00|32016|31966|32044.8|31993.8|32047.6|31994.1|32015.9|31965.9|40
1641388510000|2022-01-05 13:15:10|32045.1|31993.2|32039|31989|32045.1|31993.5|32031.7|31971.2|40
1641388520000|2022-01-05 13:15:20|32038.9|31988.9|32019.5|31999.5|32043.1|32005.2|32018.4|31984.6|37
1641388530000|2022-01-05 13:15:30|32021|32001|32019.7|31999.7|32029.4|32001.4|32014.1|31979.4|37
1641388540000|2022-01-05 13:15:40|32023.6|32003.6|32020|32000|32034.1|32003.8|32012.6|31983.6|38
1641388550000|2022-01-05 13:15:50|32020.9|32000.9|32023.7|32003.7|32023.7|32003.7|32018|31998|35
1641388560000|2022-01-05 13:16:00|32024.4|32004.4|32033.8|31983.8|32033.8|32004.4|32014.3|31983.8|38
1641388570000|2022-01-05 13:16:10|32034.5|31984.5|32021.1|32001.1|32034.5|32001.7|32018.4|31984.5|27
1641388580000|2022-01-05 13:16:20|32020.4|32000.4|32022.1|32002.1|32022.1|32002.1|32013.9|31993.9|38
1641388590000|2022-01-05 13:16:30|32022.5|32002.5|32017.2|31997.2|32024.4|32004.4|32017.2|31997.2|36
1641388600000|2022-01-05 13:16:40|32017.1|31997.1|32012.3|31992.3|32017.6|31997.6|32011.5|31991.5|33
1641388610000|2022-01-05 13:16:50|32011|31991|32023.9|32003.9|32024.1|32004.1|32011|31991|34
1641388620000|2022-01-05 13:17:00|32025.1|32005.1|32026.3|32006.3|32030.4|32010.4|32025.1|32005.1|35
1641388630000|2022-01-05 13:17:10|32026.1|32006.1|32030.6|32010.6|32032.8|32012.8|32026.1|32006.1|37
1641388640000|2022-01-05 13:17:20|32030.5|32010.5|32031.6|32011.6|32032.1|32012.1|32029.6|32009.6|25
1641388650000|2022-01-05 13:17:30|32031.1|32011.1|32022|32002|32031.1|32011.1|32022|32002|35
1641388660000|2022-01-05 13:17:40|32020.7|32000.7|32020.4|32000.4|32023.6|32003.6|32019.3|31999.3|37
1641388670000|2022-01-05 13:17:50|32020.5|32000.5|32017.7|31997.7|32021.1|32001.1|32017.6|31997.6|32
1641388680000|2022-01-05 13:18:00|32017.4|31997.4|32011.1|31991.1|32017.4|31997.4|32010.4|31990.4|33
1641388690000|2022-01-05 13:18:10|32011.2|31991.2|32011.4|31991.4|32013.6|31993.6|32008.4|31988.4|34
1641388700000|2022-01-05 13:18:20|32011.3|31991.3|32011|31991|32016.3|31996.3|32010.8|31990.8|33
1641388710000|2022-01-05 13:18:30|32010.6|31990.6|32009.4|31989.4|32010.8|31990.8|32008.8|31988.8|26
1641388720000|2022-01-05 13:18:40|32009.7|31989.7|32010|31990|32015|31995|32009.7|31989.7|35
1641388730000|2022-01-05 13:18:50|32010.2|31990.2|32008.5|31988.5|32010.2|31990.2|32008.5|31988.5|29
1641388740000|2022-01-05 13:19:00|32009|31989|32011.7|31991.7|32012.3|31992.3|32008.1|31988.1|25
1641388750000|2022-01-05 13:19:10|32012.7|31992.7|32011.8|31991.8|32012.7|31992.7|32011|31991|21
1641388760000|2022-01-05 13:19:20|32011.6|31991.6|32011.1|31991.1|32011.7|31991.7|32009.7|31989.7|24
1641388770000|2022-01-05 13:19:30|32011.2|31991.2|32013.5|31993.5|32014.7|31994.7|32009.9|31989.9|27
1641388780000|2022-01-05 13:19:40|32014|31994|32012.3|31992.3|32015.3|31995.3|32012.3|31992.3|24
1641388790000|2022-01-05 13:19:50|32012.4|31992.4|32011|31991|32014.5|31994.5|32008.3|31988.3|28
1641388800000|2022-01-05 13:20:00|32011.9|31991.9|32013.2|31993.2|32014.8|31994.8|32011.5|31991.5|37
1641388810000|2022-01-05 13:20:10|32012|31992|32011.5|31991.5|32013|31993|32009.1|31989.1|32
1641388820000|2022-01-05 13:20:20|32010.4|31990.4|32018.3|31998.3|32018.9|31998.9|32010.4|31990.4|35
1641388830000|2022-01-05 13:20:30|32019.3|31999.3|32018|31998|32020.4|32000.4|32015.4|31995.4|31
1641388840000|2022-01-05 13:20:40|32018.4|31998.4|32020.9|32000.9|32022.2|32002.2|32018.2|31998.2|30
1641388850000|2022-01-05 13:20:50|32021.1|32001.1|32020.2|32000.2|32022.5|32002.5|32017.9|31997.9|24
1641388860000|2022-01-05 13:21:00|32019.8|31999.8|32018.4|31998.4|32020.6|32000.6|32014.2|31994.2|35
1641388870000|2022-01-05 13:21:10|32017.4|31997.4|32014.3|31994.3|32018.8|31998.8|32011|31991|32
1641388880000|2022-01-05 13:21:20|32013.7|31993.7|32015.9|31995.9|32015.9|31995.9|32013.6|31993.6|14
1641388890000|2022-01-05 13:21:30|32016.3|31996.3|32017.6|31997.6|32017.6|31997.6|32015|31995|24
1641388900000|2022-01-05 13:21:40|32017.3|31997.3|32018.8|31998.8|32022.7|32002.7|32016.3|31996.3|31
1641388910000|2022-01-05 13:21:50|32016.8|31996.8|32016.1|31996.1|32019.7|31999.7|32014.9|31994.9|30
1641388920000|2022-01-05 13:22:00|32016|31996|32017.5|31997.5|32032.8|31998.9|32015.3|31982.8|30
1641388930000|2022-01-05 13:22:10|32017.1|31997.1|32026.6|32006.6|32051.4|32013.3|32017.1|31996.2|34
1641388940000|2022-01-05 13:22:20|32037.1|31987.1|32023.3|32003.3|32037.1|32007.3|32023.3|31987.1|30
1641388950000|2022-01-05 13:22:30|32023.7|32003.7|32026.1|32006.1|32026.1|32006.1|32021.9|32001.9|30
1641388960000|2022-01-05 13:22:40|32026.9|32006.9|32030.9|32010.9|32031.6|32011.6|32026.6|32006.6|32
1641388970000|2022-01-05 13:22:50|32031|32011|32032.8|32012.8|32032.8|32012.8|32029.9|32009.9|25
1641388980000|2022-01-05 13:23:00|32032.4|32012.4|32035|32015|32035|32015|32031.1|32011.1|25
1641388990000|2022-01-05 13:23:10|32034.2|32014.2|32036.1|32016.1|32037.6|32017.6|32034.2|32014.2|38
1641389000000|2022-01-05 13:23:20|32036.5|32016.5|32035.6|32015.6|32037|32017|32034.2|32014.2|22
1641389010000|2022-01-05 13:23:30|32035.7|32015.7|32030.8|32010.8|32036.1|32016.1|32030.5|32010.5|28
1641389020000|2022-01-05 13:23:40|32031|32011|32031.4|32011.4|32032.8|32012.8|32030.8|32010.8|21
1641389030000|2022-01-05 13:23:50|32031.3|32011.3|32028.3|32008.3|32031.9|32011.9|32028.3|32008.3|22
1641389040000|2022-01-05 13:24:00|32028.8|32008.8|32026.9|32006.9|32028.8|32008.8|32026.6|32006.6|22
1641389050000|2022-01-05 13:24:10|32026.8|32006.8|32026.3|32006.3|32028|32008|32024.7|32004.7|24
1641389060000|2022-01-05 13:24:20|32026|32006|32029.6|32009.6|32030.2|32010.2|32025.7|32005.7|22
1641389070000|2022-01-05 13:24:30|32029.4|32009.4|32022.9|32002.9|32029.9|32009.9|32021.4|32001.4|26
1641389080000|2022-01-05 13:24:40|32022.3|32002.3|32020.2|32000.2|32022.3|32002.3|32019.5|31999.5|26
1641389090000|2022-01-05 13:24:50|32020.1|32000.1|32016.4|31996.4|32021.3|32001.3|32016.4|31996.4|26
1641389100000|2022-01-05 13:25:00|32016.2|31996.2|32019.2|31999.2|32019.2|31999.2|32015.9|31995.9|25
1641389110000|2022-01-05 13:25:10|32019.1|31999.1|32018.4|31998.4|32019.3|31999.3|32018|31998|18
1641389120000|2022-01-05 13:25:20|32018.3|31998.3|32015.6|31995.6|32018.4|31998.4|32012.9|31992.9|29
1641389130000|2022-01-05 13:25:30|32015.5|31995.5|32018.2|31998.2|32018.9|31998.9|32015.2|31995.2|27
1641389140000|2022-01-05 13:25:40|32018.5|31998.5|32020.1|32000.1|32021.1|32001.1|32018|31998|31
1641389150000|2022-01-05 13:25:50|32020.4|32000.4|32023|32003|32024|32004|32020.4|32000.4|27
1641389160000|2022-01-05 13:26:00|32023.4|32003.4|32025.1|32005.1|32026.2|32006.2|32022.5|32002.5|31
1641389170000|2022-01-05 13:26:10|32025|32005|32025.2|32005.2|32026.2|32006.2|32024.5|32004.5|25
1641389180000|2022-01-05 13:26:20|32024.8|32004.8|32027.9|32007.9|32028.6|32008.6|32024.8|32004.8|29
1641389190000|2022-01-05 13:26:30|32028|32008|32027.9|32007.9|32028|32008|32027.1|32007.1|20
1641389200000|2022-01-05 13:26:40|32027.8|32007.8|32030.1|32010.1|32030.2|32010.2|32027.7|32007.7|19
1641389210000|2022-01-05 13:26:50|32030|32010|32027.7|32007.7|32030.9|32010.9|32027.6|32007.6|27
1641389220000|2022-01-05 13:27:00|32027.8|32007.8|32028.6|32008.6|32029.6|32009.6|32027.6|32007.6|24
1641389230000|2022-01-05 13:27:10|32028.3|32008.3|32029.1|32009.1|32029.2|32009.2|32028.1|32008.1|12
1641389240000|2022-01-05 13:27:20|32027|32007|32030.7|32010.7|32033.5|32013.5|32026.8|32006.8|29
1641389250000|2022-01-05 13:27:30|32030.9|32010.9|32024|32004|32030.9|32010.9|32024|32004|21
1641389260000|2022-01-05 13:27:40|32025.3|32005.3|32025.4|32005.4|32026|32006|32024.7|32004.7|21
1641389270000|2022-01-05 13:27:50|32025.5|32005.5|32025.3|32005.3|32025.5|32005.5|32023.8|32003.8|18
1641389280000|2022-01-05 13:28:00|32025.4|32005.4|32024.8|32004.8|32025.4|32005.4|32024.7|32004.7|19
1641389290000|2022-01-05 13:28:10|32024.9|32004.9|32026.7|32006.7|32027.6|32007.6|32024.9|32004.9|28
1641389300000|2022-01-05 13:28:20|32026.4|32006.4|32021.4|32001.4|32026.5|32006.5|32020.6|32000.6|34
1641389310000|2022-01-05 13:28:30|32018.9|31998.9|32018.1|31998.1|32019.2|31999.2|32018.1|31998.1|23
1641389320000|2022-01-05 13:28:40|32019|31999|32021.2|32001.2|32021.5|32001.5|32017.3|31997.3|21
1641389330000|2022-01-05 13:28:50|32021.3|32001.3|32024.2|32004.2|32024.3|32004.3|32021.3|32001.3|34
1641389340000|2022-01-05 13:29:00|32024.3|32004.3|32021.6|32001.6|32024.3|32004.3|32021.4|32001.4|28
1641389350000|2022-01-05 13:29:10|32022.4|32002.4|32020.2|32000.2|32022.6|32002.6|32019.1|31999.1|27
1641389360000|2022-01-05 13:29:20|32020.5|32000.5|32018.9|31998.9|32020.5|32000.5|32014.4|31994.4|27
1641389370000|2022-01-05 13:29:30|32019.6|31999.6|32020.1|32000.1|32022.2|32002.2|32018.2|31998.2|30
1641389380000|2022-01-05 13:29:40|32020.2|32000.2|32020.2|32000.2|32020.4|32000.4|32019.3|31999.3|17
1641389390000|2022-01-05 13:29:50|32021.1|32001.1|32016.9|31996.9|32021.7|32001.7|32015.9|31995.9|22
1641389400000|2022-01-05 13:30:00|32016.4|31996.4|32012.9|31992.9|32016.5|31996.5|32012.8|31992.8|27
1641389410000|2022-01-05 13:30:10|32012.3|31992.3|32006.4|31986.4|32012.6|31992.6|32006.1|31986.1|32
1641389420000|2022-01-05 13:30:20|32007.1|31987.1|32008.1|31988.1|32008.7|31988.7|32004.2|31984.2|33
1641389430000|2022-01-05 13:30:30|32008|31988|32008|31988|32008.5|31988.5|32007.4|31987.4|26
1641389440000|2022-01-05 13:30:40|32007.8|31987.8|32005.5|31985.5|32007.8|31987.8|32004.6|31984.6|23
1641389450000|2022-01-05 13:30:50|32003.5|31983.5|32005.4|31985.4|32005.7|31985.7|32003.5|31983.5|25
1641389460000|2022-01-05 13:31:00|32006|31986|32004.1|31984.1|32006|31986|32003.4|31983.4|25
1641389470000|2022-01-05 13:31:10|32004|31984|32003.4|31983.4|32005.2|31985.2|32002.1|31982.1|24
1641389480000|2022-01-05 13:31:20|32003.2|31983.2|32003.7|31983.7|32004|31984|32002.9|31982.9|22
1641389490000|2022-01-05 13:31:30|32003.6|31983.6|32007.4|31987.4|32008|31988|32003.4|31983.4|21
1641389500000|2022-01-05 13:31:40|32007.5|31987.5|32013.3|31993.3|32013.3|31993.3|32006.6|31986.6|30
1641389510000|2022-01-05 13:31:50|32013.1|31993.1|32012.2|31992.2|32014.2|31994.2|32011.8|31991.8|14
1641389520000|2022-01-05 13:32:00|32012.8|31992.8|32011.9|31991.9|32013.3|31993.3|32010.6|31990.6|23
1641389530000|2022-01-05 13:32:10|32012.5|31992.5|32010.4|31990.4|32012.7|31992.7|32009.7|31989.7|27
1641389540000|2022-01-05 13:32:20|32011.1|31991.1|32014.9|31994.9|32016.8|31996.8|32011|31991|29
1641389550000|2022-01-05 13:32:30|32015.1|31995.1|32006.8|31986.8|32015.4|31995.4|32006.1|31986.1|28
1641389560000|2022-01-05 13:32:40|32007|31987|32005.3|31985.3|32007.4|31987.4|32003.3|31983.3|32
1641389570000|2022-01-05 13:32:50|32005.5|31985.5|32004.2|31984.2|32006.8|31986.8|32004.2|31984.2|23
1641389580000|2022-01-05 13:33:00|32001.1|31981.1|32003.8|31983.8|32004.3|31984.3|32001.1|31981.1|27
1641389590000|2022-01-05 13:33:10|32003.7|31983.7|32003.5|31983.5|32004.4|31984.4|32002.6|31982.6|25
1641389600000|2022-01-05 13:33:20|32003.6|31983.6|31999.7|31979.7|32003.6|31983.6|31998.3|31978.3|33
1641389610000|2022-01-05 13:33:30|31999.6|31979.6|31999.5|31979.5|32001.2|31981.2|31999.3|31979.3|23
1641389620000|2022-01-05 13:33:40|31999.6|31979.6|32000.8|31980.8|32000.8|31980.8|31999.4|31979.4|22
1641389630000|2022-01-05 13:33:50|32000.5|31980.5|32001.3|31981.3|32002.1|31982.1|32000.4|31980.4|26
1641389640000|2022-01-05 13:34:00|32001.2|31981.2|32012.8|31992.8|32013.3|31993.3|32001.2|31981.2|32
1641389650000|2022-01-05 13:34:10|32010.9|31990.9|32011.9|31991.9|32014.2|31994.2|32009.7|31989.7|28
1641389660000|2022-01-05 13:34:20|32011.7|31991.7|32009.9|31989.9|32011.7|31991.7|32009.3|31989.3|23
1641389670000|2022-01-05 13:34:30|32010.3|31990.3|32010.2|31990.2|32010.3|31990.3|32009.8|31989.8|11
1641389680000|2022-01-05 13:34:40|32010.1|31990.1|32012.6|31992.6|32014.6|31994.6|32010.1|31990.1|21
1641389690000|2022-01-05 13:34:50|32012.3|31992.3|32012.8|31992.8|32013.5|31993.5|32011.8|31991.8|17
1641389700000|2022-01-05 13:35:00|32013|31993|32004.1|31984.1|32013.2|31993.2|32004.1|31984.1|31
1641389710000|2022-01-05 13:35:10|32003.9|31983.9|31998.4|31978.4|32004.5|31984.5|31996.8|31976.8|30
1641389720000|2022-01-05 13:35:20|31998.6|31978.6|31997.8|31977.8|31999.4|31979.4|31997.8|31977.8|24
1641389730000|2022-01-05 13:35:30|31997.9|31977.9|31997.6|31977.6|31998.2|31978.2|31997.2|31977.2|18
1641389740000|2022-01-05 13:35:40|31997.4|31977.4|31996.9|31976.9|31997.5|31977.5|31996.5|31976.5|16
1641389750000|2022-01-05 13:35:50|31996.8|31976.8|31997.3|31977.3|31998.3|31978.3|31994.4|31974.4|32
1641389760000|2022-01-05 13:36:00|31997.1|31977.1|32001.8|31981.8|32001.8|31981.8|31996.4|31976.4|36
1641389770000|2022-01-05 13:36:10|32000.9|31980.9|32000.7|31980.7|32001.7|31981.7|31999.9|31979.9|31
1641389780000|2022-01-05 13:36:20|32000.4|31980.4|32004.2|31984.2|32004.2|31984.2|32000.2|31980.2|25
1641389790000|2022-01-05 13:36:30|32003.8|31983.8|32002.9|31982.9|32003.9|31983.9|32002.9|31982.9|16
1641389800000|2022-01-05 13:36:40|32003.3|31983.3|31998.8|31978.8|32003.4|31983.4|31998.8|31978.8|26
1641389810000|2022-01-05 13:36:50|31997.6|31977.6|31997.6|31977.6|32001.3|31981.3|31995.7|31975.7|32
1641389820000|2022-01-05 13:37:00|31996.7|31976.7|31998.5|31978.5|32000.1|31980.1|31996.7|31976.7|33
1641389830000|2022-01-05 13:37:10|31998.3|31978.3|31995.5|31975.5|31998.3|31978.3|31992.7|31972.7|23
1641389840000|2022-01-05 13:37:20|31996.1|31976.1|31995.8|31975.8|31999.4|31979.4|31992.7|31972.7|28
1641389850000|2022-01-05 13:37:30|31995.5|31975.5|31993.3|31973.3|31999.2|31979.2|31993.3|31973.3|26
1641389860000|2022-01-05 13:37:40|31995.4|31975.4|31992.9|31972.9|31997.5|31977.5|31992.5|31972.5|34
1641389870000|2022-01-05 13:37:50|31993.3|31973.3|31993.9|31973.9|31993.9|31973.9|31992.5|31972.5|19
1641389880000|2022-01-05 13:38:00|31993.8|31973.8|31995.4|31975.4|31999.4|31979.4|31993.8|31973.8|27
1641389890000|2022-01-05 13:38:10|31995.5|31975.5|31996.4|31976.4|31996.9|31976.9|31995.5|31975.5|24
1641389900000|2022-01-05 13:38:20|31996.5|31976.5|31993.7|31973.7|31997.4|31977.4|31991.2|31971.2|34
1641389910000|2022-01-05 13:38:30|31993.5|31973.5|31988.4|31968.4|31994.3|31974.3|31988.4|31968.4|20
1641389920000|2022-01-05 13:38:40|31989.5|31969.5|31990.9|31970.9|31991.7|31971.7|31989.4|31969.4|20
1641389930000|2022-01-05 13:38:50|31990.2|31970.2|31990.6|31970.6|31991.1|31971.1|31988.8|31968.8|30
1641389940000|2022-01-05 13:39:00|31990.5|31970.5|31988.7|31968.7|31994.1|31974.1|31988.5|31968.5|32
1641389950000|2022-01-05 13:39:10|31988.9|31968.9|31992.4|31972.4|31992.4|31972.4|31988.9|31968.9|26
1641389960000|2022-01-05 13:39:20|31992.3|31972.3|31990.8|31970.8|31993.9|31973.9|31989.8|31969.8|24
1641389970000|2022-01-05 13:39:30|31990.5|31970.5|31989.2|31969.2|31991.7|31971.7|31989.2|31969.2|24
1641389980000|2022-01-05 13:39:40|31989.3|31969.3|31989.8|31969.8|31990.2|31970.2|31989.1|31969.1|20
1641389990000|2022-01-05 13:39:50|31989.7|31969.7|31989.2|31969.2|31989.8|31969.8|31988.6|31968.6|22
1641390000000|2022-01-05 13:40:00|31989|31969|31992.5|31972.5|31993.1|31973.1|31988.7|31968.7|27
1641390010000|2022-01-05 13:40:10|31992.8|31972.8|31990.5|31970.5|31993.4|31973.4|31988.7|31968.7|36
1641390020000|2022-01-05 13:40:20|31990.1|31970.1|31985.4|31965.4|31990.9|31970.9|31983.7|31963.7|29
1641390030000|2022-01-05 13:40:30|31985|31965|31984.4|31964.4|31985.6|31965.6|31983.4|31963.4|22
1641390040000|2022-01-05 13:40:40|31984.5|31964.5|31983.5|31963.5|31984.6|31964.6|31981.6|31961.6|28
1641390050000|2022-01-05 13:40:50|31983.4|31963.4|31985.2|31965.2|31985.8|31965.8|31982.1|31962.1|27
1641390060000|2022-01-05 13:41:00|31985.4|31965.4|31984.3|31964.3|31986.2|31966.2|31983.6|31963.6|29
1641390070000|2022-01-05 13:41:10|31984|31964|31988.8|31968.8|31989.2|31969.2|31982.5|31962.5|32
1641390080000|2022-01-05 13:41:20|31989.2|31969.2|31985.8|31965.8|31989.3|31969.3|31984.1|31964.1|25
1641390090000|2022-01-05 13:41:30|31985.6|31965.6|31988.6|31968.6|31988.6|31968.6|31985.3|31965.3|24
1641390100000|2022-01-05 13:41:40|31988.3|31968.3|31985.5|31965.5|31990.8|31970.8|31984.5|31964.5|31
1641390110000|2022-01-05 13:41:50|31985.4|31965.4|31987.9|31967.9|31987.9|31967.9|31985.4|31965.4|24
1641390120000|2022-01-05 13:42:00|31987|31967|31986.7|31966.7|31987|31967|31986.1|31966.1|21
1641390130000|2022-01-05 13:42:10|31986.3|31966.3|31987.8|31967.8|31988|31968|31985.1|31965.1|24
1641390140000|2022-01-05 13:42:20|31988|31968|31986.5|31966.5|31988|31968|31986.5|31966.5|24
1641390150000|2022-01-05 13:42:30|31986|31966|31987.3|31967.3|31987.6|31967.6|31986|31966|19
1641390160000|2022-01-05 13:42:40|31987.5|31967.5|31990.2|31970.2|31991.1|31971.1|31985.1|31965.1|26
1641390170000|2022-01-05 13:42:50|31990.4|31970.4|31986.5|31966.5|31990.4|31970.4|31986.2|31966.2|24
1641390180000|2022-01-05 13:43:00|31987.1|31967.1|31987.8|31967.8|31988.6|31968.6|31986.8|31966.8|23
1641390190000|2022-01-05 13:43:10|31987.9|31967.9|31986.5|31966.5|31988|31968|31986.4|31966.4|20
1641390200000|2022-01-05 13:43:20|31986.8|31966.8|31986.8|31966.8|31986.9|31966.9|31986.3|31966.3|18
1641390210000|2022-01-05 13:43:30|31986.7|31966.7|31988.5|31968.5|31988.6|31968.6|31983.1|31963.1|22
1641390220000|2022-01-05 13:43:40|31988.8|31968.8|31989.7|31969.7|31990.8|31970.8|31987.9|31967.9|29
1641390230000|2022-01-05 13:43:50|31991|31971|31989.5|31969.5|31991.3|31971.3|31989|31969|20
1641390240000|2022-01-05 13:44:00|31989.4|31969.4|31990.8|31970.8|31991|31971|31989.4|31969.4|27
1641390250000|2022-01-05 13:44:10|31990.6|31970.6|31987.4|31967.4|31990.6|31970.6|31987|31967|27
1641390260000|2022-01-05 13:44:20|31987.2|31967.2|31980.7|31960.7|31987.2|31967.2|31979.7|31959.7|31
1641390270000|2022-01-05 13:44:30|31980.4|31960.4|31976.6|31956.6|31982.2|31962.2|31976.5|31956.5|33
1641390280000|2022-01-05 13:44:40|31976.5|31956.5|31976|31956|31977.1|31957.1|31975.8|31955.8|27
1641390290000|2022-01-05 13:44:50|31975.2|31955.2|31976.1|31956.1|31976.1|31956.1|31974.3|31954.3|24
1641390300000|2022-01-05 13:45:00|31976|31956|31973.4|31953.4|31976.3|31956.3|31973|31953|34
1641390310000|2022-01-05 13:45:10|31973.5|31953.5|31973.7|31953.7|31978|31958|31973.1|31953.1|31
1641390320000|2022-01-05 13:45:20|31973.6|31953.6|31970.4|31950.4|31973.7|31953.7|31969.4|31949.4|30
1641390330000|2022-01-05 13:45:30|31969.2|31949.2|31972.4|31952.4|31972.5|31952.5|31969.2|31949.2|24
1641390340000|2022-01-05 13:45:40|31972.3|31952.3|31975.2|31955.2|31976|31956|31972.3|31952.3|23
1641390350000|2022-01-05 13:45:50|31975.1|31955.1|31973.7|31953.7|31975.5|31955.5|31973.3|31953.3|17
1641390360000|2022-01-05 13:46:00|31973.6|31953.6|31974.7|31954.7|31975.1|31955.1|31973.6|31953.6|22
1641390370000|2022-01-05 13:46:10|31974.2|31954.2|31981.4|31961.4|31981.8|31961.8|31974.2|31954.2|30
1641390380000|2022-01-05 13:46:20|31981.7|31961.7|31972.5|31952.5|31982.3|31962.3|31971.6|31951.6|29
1641390390000|2022-01-05 13:46:30|31972.6|31952.6|31970.9|31950.9|31973.4|31953.4|31970.7|31950.7|26
1641390400000|2022-01-05 13:46:40|31970.7|31950.7|31973|31953|31973|31953|31970.4|31950.4|29
1641390410000|2022-01-05 13:46:50|31972.5|31952.5|31973.8|31953.8|31974.5|31954.5|31971.7|31951.7|30
1641390420000|2022-01-05 13:47:00|31973.7|31953.7|31973.2|31953.2|31976|31956|31972.3|31952.3|31
1641390430000|2022-01-05 13:47:10|31973.3|31953.3|31973.3|31953.3|31973.9|31953.9|31971.8|31951.8|27
1641390440000|2022-01-05 13:47:20|31973.4|31953.4|31972.7|31952.7|31973.5|31953.5|31971|31951|25
1641390450000|2022-01-05 13:47:30|31973.2|31953.2|31966.3|31946.3|31975.1|31955.1|31966.3|31946.3|32
1641390460000|2022-01-05 13:47:40|31966.1|31946.1|31965.4|31945.4|31967.5|31947.5|31964.9|31944.9|28
1641390470000|2022-01-05 13:47:50|31965.8|31945.8|31966.8|31946.8|31967.7|31947.7|31964.3|31944.3|27
1641390480000|2022-01-05 13:48:00|31967.3|31947.3|31968.4|31948.4|31969.2|31949.2|31966.5|31946.5|29
1641390490000|2022-01-05 13:48:10|31968.1|31948.1|31967.3|31947.3|31968.4|31948.4|31963|31943|26
1641390500000|2022-01-05 13:48:20|31966.8|31946.8|31966.8|31946.8|31968.9|31948.9|31964.8|31944.8|27
1641390510000|2022-01-05 13:48:30|31966.9|31946.9|31976.3|31956.3|31977.3|31957.3|31966.8|31946.8|24
1641390520000|2022-01-05 13:48:40|31977.2|31957.2|31973.7|31953.7|31977.5|31957.5|31972.4|31952.4|29
1641390530000|2022-01-05 13:48:50|31973.5|31953.5|31974.6|31954.6|31975.9|31955.9|31973.1|31953.1|25
1641390540000|2022-01-05 13:49:00|31974.7|31954.7|31974.8|31954.8|31975.3|31955.3|31973.8|31953.8|24
1641390550000|2022-01-05 13:49:10|31975|31955|31969.9|31949.9|31975.2|31955.2|31969.8|31949.8|28
1641390560000|2022-01-05 13:49:20|31970.3|31950.3|31969.5|31949.5|31970.8|31950.8|31969.1|31949.1|19
1641390570000|2022-01-05 13:49:30|31969.8|31949.8|31969.9|31949.9|31970.2|31950.2|31969.5|31949.5|15
1641390580000|2022-01-05 13:49:40|31969.2|31949.2|31963.1|31943.1|31969.2|31949.2|31963.1|31943.1|28
1641390590000|2022-01-05 13:49:50|31963.5|31943.5|31962.8|31942.8|31964|31944|31962.1|31942.1|32
1641390600000|2022-01-05 13:50:00|31962.7|31942.7|31964|31944|31964|31944|31961.6|31941.6|18
1641390610000|2022-01-05 13:50:10|31962.4|31942.4|31966.1|31946.1|31967|31947|31962.4|31942.4|32
1641390620000|2022-01-05 13:50:20|31965.9|31945.9|31963|31943|31969.5|31949.5|31962.5|31942.5|31
1641390630000|2022-01-05 13:50:30|31963.4|31943.4|31964.2|31944.2|31964.7|31944.7|31962.5|31942.5|24
1641390640000|2022-01-05 13:50:40|31964.4|31944.4|31963.9|31943.9|31964.4|31944.4|31963.4|31943.4|17
1641390650000|2022-01-05 13:50:50|31964|31944|31963.2|31943.2|31964.4|31944.4|31962.2|31942.2|22
1641390660000|2022-01-05 13:51:00|31963.3|31943.3|31964|31944|31965.9|31945.9|31962.5|31942.5|28
1641390670000|2022-01-05 13:51:10|31964.2|31944.2|31967.5|31947.5|31967.5|31947.5|31963.4|31943.4|30
1641390680000|2022-01-05 13:51:20|31967.4|31947.4|31968.7|31948.7|31969.5|31949.5|31966.3|31946.3|28
1641390690000|2022-01-05 13:51:30|31968.9|31948.9|31968.1|31948.1|31969.7|31949.7|31968.1|31948.1|21
1641390700000|2022-01-05 13:51:40|31968.2|31948.2|31967.5|31947.5|31968.3|31948.3|31966.7|31946.7|24
1641390710000|2022-01-05 13:51:50|31967.4|31947.4|31966.9|31946.9|31967.7|31947.7|31964.9|31944.9|15
1641390720000|2022-01-05 13:52:00|31967|31947|31967.2|31947.2|31967.6|31947.6|31966.1|31946.1|19
1641390730000|2022-01-05 13:52:10|31966.8|31946.8|31966.5|31946.5|31967.2|31947.2|31965|31945|25
1641390740000|2022-01-05 13:52:20|31966.7|31946.7|31967.2|31947.2|31967.2|31947.2|31965.9|31945.9|25
1641390750000|2022-01-05 13:52:30|31967.3|31947.3|31967.7|31947.7|31969.4|31949.4|31967.2|31947.2|24
1641390760000|2022-01-05 13:52:40|31967.8|31947.8|31967.7|31947.7|31967.8|31947.8|31965.8|31945.8|25
1641390770000|2022-01-05 13:52:50|31968.4|31948.4|31966|31946|31968.5|31948.5|31965.9|31945.9|17
1641390780000|2022-01-05 13:53:00|31966.2|31946.2|31965.5|31945.5|31966.3|31946.3|31965.2|31945.2|19
1641390790000|2022-01-05 13:53:10|31965.4|31945.4|31964.9|31944.9|31965.6|31945.6|31964.3|31944.3|18
1641390800000|2022-01-05 13:53:20|31965|31945|31964.7|31944.7|31965.1|31945.1|31964.1|31944.1|11
1641390810000|2022-01-05 13:53:30|31964.8|31944.8|31963.3|31943.3|31964.9|31944.9|31962.5|31942.5|22
1641390820000|2022-01-05 13:53:40|31963.6|31943.6|31963.1|31943.1|31963.8|31943.8|31962.2|31942.2|22
1641390830000|2022-01-05 13:53:50|31963|31943|31962.6|31942.6|31963.4|31943.4|31962.3|31942.3|12
1641390840000|2022-01-05 13:54:00|31962.3|31942.3|31963.9|31943.9|31964.1|31944.1|31962.3|31942.3|18
1641390850000|2022-01-05 13:54:10|31964.1|31944.1|31967.3|31947.3|31967.6|31947.6|31963.9|31943.9|31
1641390860000|2022-01-05 13:54:20|31967.2|31947.2|31967.3|31947.3|31967.3|31947.3|31967.1|31947.1|9
1641390870000|2022-01-05 13:54:30|31967.7|31947.7|31965|31945|31967.7|31947.7|31964.5|31944.5|25
1641390880000|2022-01-05 13:54:40|31964.9|31944.9|31965.1|31945.1|31966.1|31946.1|31964.3|31944.3|20
1641390890000|2022-01-05 13:54:50|31965.9|31945.9|31966|31946|31966.1|31946.1|31965.6|31945.6|13
1641390900000|2022-01-05 13:55:00|31965.9|31945.9|31969.7|31949.7|31969.9|31949.9|31965.9|31945.9|30
1641390910000|2022-01-05 13:55:10|31970|31950|31971|31951|31971.5|31951.5|31969.4|31949.4|24
1641390920000|2022-01-05 13:55:20|31973.5|31953.5|31968.2|31948.2|31977.1|31957.1|31967.7|31947.7|37
1641390930000|2022-01-05 13:55:30|31969.1|31949.1|31971.1|31951.1|31972.2|31952.2|31967.5|31947.5|26
1641390940000|2022-01-05 13:55:40|31971.4|31951.4|31968.5|31948.5|31971.4|31951.4|31968.5|31948.5|25
1641390950000|2022-01-05 13:55:50|31968.8|31948.8|31968.6|31948.6|31969.1|31949.1|31966.7|31946.7|30
1641390960000|2022-01-05 13:56:00|31968.5|31948.5|31969.1|31949.1|31969.2|31949.2|31968.4|31948.4|20
1641390970000|2022-01-05 13:56:10|31968.9|31948.9|31969.8|31949.8|31970|31950|31968.9|31948.9|20
1641390980000|2022-01-05 13:56:20|31970.1|31950.1|31970.2|31950.2|31970.3|31950.3|31969.8|31949.8|13
1641390990000|2022-01-05 13:56:30|31970|31950|31969.5|31949.5|31970.2|31950.2|31968.6|31948.6|13
1641391000000|2022-01-05 13:56:40|31969.4|31949.4|31969.5|31949.5|31970.1|31950.1|31968.5|31948.5|16
1641391010000|2022-01-05 13:56:50|31970.9|31950.9|31976|31956|31976|31956|31970.3|31950.3|28
1641391020000|2022-01-05 13:57:00|31976.2|31956.2|31973.6|31953.6|31977.1|31957.1|31973.6|31953.6|20
1641391030000|2022-01-05 13:57:10|31974|31954|31977.2|31957.2|31977.2|31957.2|31971.8|31951.8|31
1641391040000|2022-01-05 13:57:20|31976.4|31956.4|31973.8|31953.8|31976.7|31956.7|31973|31953|25
1641391050000|2022-01-05 13:57:30|31974.8|31954.8|31979.2|31959.2|31980.2|31960.2|31973.9|31953.9|26
1641391060000|2022-01-05 13:57:40|31978.6|31958.6|31977.2|31957.2|31978.6|31958.6|31975.5|31955.5|28
1641391070000|2022-01-05 13:57:50|31977|31957|31975.8|31955.8|31977.1|31957.1|31975.6|31955.6|14
1641391080000|2022-01-05 13:58:00|31975.7|31955.7|31973.7|31953.7|31976|31956|31973.1|31953.1|23
1641391090000|2022-01-05 13:58:10|31973.9|31953.9|31975.2|31955.2|31976|31956|31973.8|31953.8|20
1641391100000|2022-01-05 13:58:20|31975.4|31955.4|31980.7|31960.7|31980.7|31960.7|31975.4|31955.4|28
1641391110000|2022-01-05 13:58:30|31980.6|31960.6|31980.5|31960.5|31983|31963|31980|31960|24
1641391120000|2022-01-05 13:58:40|31980.6|31960.6|31986.7|31966.7|31987|31967|31980.4|31960.4|21
1641391130000|2022-01-05 13:58:50|31986.5|31966.5|31985.8|31965.8|31986.5|31966.5|31985.6|31965.6|23
1641391140000|2022-01-05 13:59:00|31985.9|31965.9|31980.8|31960.8|31987.1|31967.1|31980.2|31960.2|28
1641391150000|2022-01-05 13:59:10|31980|31960|31979|31959|31980|31960|31978.7|31958.7|23
1641391160000|2022-01-05 13:59:20|31979.1|31959.1|31977|31957|31979.4|31959.4|31976.4|31956.4|20
1641391170000|2022-01-05 13:59:30|31977.1|31957.1|31976.8|31956.8|31977.4|31957.4|31972.1|31952.1|22
1641391180000|2022-01-05 13:59:40|31976.7|31956.7|31980.2|31960.2|31981.2|31961.2|31975|31955|30
1641391190000|2022-01-05 13:59:50|31980.5|31960.5|31978|31958|31980.5|31960.5|31977.6|31957.6|25
1641391200000|2022-01-05 14:00:00|31977.8|31957.8|31974.6|31954.6|31982.3|31962.3|31974.5|31954.5|26
1641391210000|2022-01-05 14:00:10|31974.8|31954.8|31977.1|31957.1|31977.3|31957.3|31974.8|31954.8|24
1641391220000|2022-01-05 14:00:20|31977.4|31957.4|31976.9|31956.9|31978.3|31958.3|31976.8|31956.8|26
1641391230000|2022-01-05 14:00:30|31975.9|31955.9|31976.9|31956.9|31978.8|31958.8|31974.2|31954.2|31
1641391240000|2022-01-05 14:00:40|31976.5|31956.5|31984.2|31964.2|31984.5|31964.5|31976.3|31956.3|27
1641391250000|2022-01-05 14:00:50|31984.1|31964.1|31982.5|31962.5|31985.1|31965.1|31982.5|31962.5|20
1641391260000|2022-01-05 14:01:00|31983.1|31963.1|31983.1|31963.1|31985|31965|31982.5|31962.5|27
1641391270000|2022-01-05 14:01:10|31983.3|31963.3|31978.2|31958.2|31983.3|31963.3|31976.6|31956.6|24
1641391280000|2022-01-05 14:01:20|31976.9|31956.9|31978.7|31958.7|31979.9|31959.9|31976.4|31956.4|30
1641391290000|2022-01-05 14:01:30|31978.8|31958.8|31978.3|31958.3|31979|31959|31977|31957|33
1641391300000|2022-01-05 14:01:40|31977.8|31957.8|31977.4|31957.4|31977.9|31957.9|31976.6|31956.6|21
1641391310000|2022-01-05 14:01:50|31977.6|31957.6|31977.5|31957.5|31978.5|31958.5|31977.4|31957.4|24
1641391320000|2022-01-05 14:02:00|31977.1|31957.1|31971.2|31951.2|31977.6|31957.6|31970.2|31950.2|32
1641391330000|2022-01-05 14:02:10|31970.7|31950.7|31970.3|31950.3|31971|31951|31969.8|31949.8|29
1641391340000|2022-01-05 14:02:20|31970.2|31950.2|31969|31949|31971.7|31951.7|31968.5|31948.5|28
1641391350000|2022-01-05 14:02:30|31969.3|31949.3|31971.2|31951.2|31972.3|31952.3|31969.3|31949.3|29
1641391360000|2022-01-05 14:02:40|31971.1|31951.1|31973.1|31953.1|31973.1|31953.1|31970|31950|29
1641391370000|2022-01-05 14:02:50|31972.4|31952.4|31973.2|31953.2|31973.2|31953.2|31969.6|31949.6|29
1641391380000|2022-01-05 14:03:00|31971.5|31951.5|31970.9|31950.9|31974.5|31954.5|31970.6|31950.6|32
1641391390000|2022-01-05 14:03:10|31971.4|31951.4|31976.9|31956.9|31979.6|31959.6|31971.2|31951.2|33
1641391400000|2022-01-05 14:03:20|31977|31957|31977.6|31957.6|31978.4|31958.4|31976.7|31956.7|28
1641391410000|2022-01-05 14:03:30|31977.7|31957.7|31970.6|31950.6|31977.7|31957.7|31969|31949|25
1641391420000|2022-01-05 14:03:40|31970.8|31950.8|31969|31949|31972.2|31952.2|31969|31949|20
1641391430000|2022-01-05 14:03:50|31969.1|31949.1|31969.1|31949.1|31969.3|31949.3|31968.2|31948.2|17
1641391440000|2022-01-05 14:04:00|31968.1|31948.1|31968.9|31948.9|31968.9|31948.9|31967.7|31947.7|19
1641391450000|2022-01-05 14:04:10|31969.1|31949.1|31965.1|31945.1|31970|31950|31965.1|31945.1|16
1641391460000|2022-01-05 14:04:20|31965.5|31945.5|31965.9|31945.9|31966.1|31946.1|31964.7|31944.7|28
1641391470000|2022-01-05 14:04:30|31966|31946|31966.8|31946.8|31969|31949|31965.6|31945.6|28
1641391480000|2022-01-05 14:04:40|31967|31947|31965.2|31945.2|31967.1|31947.1|31965|31945|28
1641391490000|2022-01-05 14:04:50|31965.3|31945.3|31965.1|31945.1|31965.9|31945.9|31964.9|31944.9|27
1641391500000|2022-01-05 14:05:00|31965|31945|31965.6|31945.6|31966.6|31946.6|31965|31945|25
1641391510000|2022-01-05 14:05:10|31965.5|31945.5|31966.1|31946.1|31967.8|31947.8|31965.5|31945.5|24
1641391520000|2022-01-05 14:05:20|31965.9|31945.9|31967.5|31947.5|31968|31948|31965.5|31945.5|28
1641391530000|2022-01-05 14:05:30|31967.4|31947.4|31969.9|31949.9|31970.3|31950.3|31967.4|31947.4|21
1641391540000|2022-01-05 14:05:40|31969.8|31949.8|31968.1|31948.1|31969.8|31949.8|31966.8|31946.8|25
1641391550000|2022-01-05 14:05:50|31968|31948|31964.4|31944.4|31968.1|31948.1|31964.1|31944.1|29
1641391560000|2022-01-05 14:06:00|31966.4|31946.4|31966.5|31946.5|31967.2|31947.2|31965.7|31945.7|30
1641391570000|2022-01-05 14:06:10|31966.7|31946.7|31966.1|31946.1|31966.9|31946.9|31965.7|31945.7|20
1641391580000|2022-01-05 14:06:20|31965.9|31945.9|31968.5|31948.5|31968.8|31948.8|31965.6|31945.6|18
1641391590000|2022-01-05 14:06:30|31969.2|31949.2|31969.4|31949.4|31969.9|31949.9|31966.5|31946.5|24
1641391600000|2022-01-05 14:06:40|31969.5|31949.5|31952.3|31932.3|31969.5|31949.5|31948.2|31928.2|28
1641391610000|2022-01-05 14:06:50|31952|31932|31953.5|31933.5|31953.5|31933.5|31951.1|31931.1|30
1641391620000|2022-01-05 14:07:00|31953.6|31933.6|31947.3|31927.3|31953.6|31933.6|31945.7|31925.7|33
1641391630000|2022-01-05 14:07:10|31946.9|31926.9|31948.9|31928.9|31950.2|31930.2|31946.9|31926.9|30
1641391640000|2022-01-05 14:07:20|31949|31929|31953.6|31933.6|31954.7|31934.7|31948|31928|26
1641391650000|2022-01-05 14:07:30|31954|31934|31953.7|31933.7|31954.3|31934.3|31953.4|31933.4|27
1641391660000|2022-01-05 14:07:40|31953.8|31933.8|31954.6|31934.6|31955.3|31935.3|31953.4|31933.4|25
1641391670000|2022-01-05 14:07:50|31954.8|31934.8|31954.1|31934.1|31955.4|31935.4|31954.1|31934.1|21
1641391680000|2022-01-05 14:08:00|31954.4|31934.4|31951.9|31931.9|31954.8|31934.8|31951.6|31931.6|26
1641391690000|2022-01-05 14:08:10|31953.1|31933.1|31952.4|31932.4|31954.3|31934.3|31951.8|31931.8|24
1641391700000|2022-01-05 14:08:20|31952.3|31932.3|31951.7|31931.7|31953.2|31933.2|31951.5|31931.5|28
1641391710000|2022-01-05 14:08:30|31951.9|31931.9|31950.6|31930.6|31952.3|31932.3|31950|31930|19
1641391720000|2022-01-05 14:08:40|31949.8|31929.8|31950.8|31930.8|31950.8|31930.8|31949.8|31929.8|12
1641391730000|2022-01-05 14:08:50|31950.7|31930.7|31953.9|31933.9|31954.2|31934.2|31950.5|31930.5|30
1641391740000|2022-01-05 14:09:00|31954.5|31934.5|31954.2|31934.2|31954.6|31934.6|31953.2|31933.2|29
1641391750000|2022-01-05 14:09:10|31954.3|31934.3|31955.6|31935.6|31956.5|31936.5|31954.3|31934.3|21
1641391760000|2022-01-05 14:09:20|31955.5|31935.5|31956.7|31936.7|31956.8|31936.8|31954.6|31934.6|28
1641391770000|2022-01-05 14:09:30|31956.5|31936.5|31955.8|31935.8|31956.7|31936.7|31955.5|31935.5|21
1641391780000|2022-01-05 14:09:40|31956.6|31936.6|31956.8|31936.8|31957|31937|31955.1|31935.1|23
1641391790000|2022-01-05 14:09:50|31956.7|31936.7|31956.8|31936.8|31956.8|31936.8|31956|31936|19
1641391800000|2022-01-05 14:10:00|31956.9|31936.9|31952.8|31932.8|31956.9|31936.9|31952.6|31932.6|23
1641391810000|2022-01-05 14:10:10|31952.6|31932.6|31954.7|31934.7|31956|31936|31952.5|31932.5|23
1641391820000|2022-01-05 14:10:20|31954.4|31934.4|31956.3|31936.3|31956.9|31936.9|31954.4|31934.4|27
1641391830000|2022-01-05 14:10:30|31956.8|31936.8|31955.5|31935.5|31956.8|31936.8|31955.5|31935.5|17
1641391840000|2022-01-05 14:10:40|31955.6|31935.6|31955.3|31935.3|31956.5|31936.5|31955.3|31935.3|25
1641391850000|2022-01-05 14:10:50|31955.5|31935.5|31953.5|31933.5|31956.6|31936.6|31952.3|31932.3|31
1641391860000|2022-01-05 14:11:00|31953.9|31933.9|31957.1|31937.1|31957.3|31937.3|31953.9|31933.9|30
1641391870000|2022-01-05 14:11:10|31957|31937|31954.7|31934.7|31957.1|31937.1|31954.2|31934.2|24
1641391880000|2022-01-05 14:11:20|31954.9|31934.9|31956.9|31936.9|31957.3|31937.3|31954.7|31934.7|24
1641391890000|2022-01-05 14:11:30|31957|31937|31956.6|31936.6|31957.1|31937.1|31956.5|31936.5|22
1641391900000|2022-01-05 14:11:40|31956.7|31936.7|31956.2|31936.2|31958.6|31938.6|31954.6|31934.6|31
1641391910000|2022-01-05 14:11:50|31956|31936|31956.2|31936.2|31956.5|31936.5|31955.7|31935.7|21
1641391920000|2022-01-05 14:12:00|31956.1|31936.1|31955.8|31935.8|31956.2|31936.2|31954.9|31934.9|20
1641391930000|2022-01-05 14:12:10|31955.6|31935.6|31955.6|31935.6|31956.4|31936.4|31955.2|31935.2|20
1641391940000|2022-01-05 14:12:20|31955.7|31935.7|31956.6|31936.6|31957.7|31937.7|31955.7|31935.7|29
1641391950000|2022-01-05 14:12:30|31956.7|31936.7|31954.6|31934.6|31957.3|31937.3|31953.9|31933.9|25
1641391960000|2022-01-05 14:12:40|31954.5|31934.5|31956.8|31936.8|31957|31937|31954.2|31934.2|29
1641391970000|2022-01-05 14:12:50|31957.1|31937.1|31957.3|31937.3|31957.6|31937.6|31956.8|31936.8|21
1641391980000|2022-01-05 14:13:00|31957.5|31937.5|31957.7|31937.7|31959.4|31939.4|31957.2|31937.2|31
1641391990000|2022-01-05 14:13:10|31958|31938|31958.9|31938.9|31959.1|31939.1|31957.3|31937.3|26
1641392000000|2022-01-05 14:13:20|31958.8|31938.8|31959.1|31939.1|31959.3|31939.3|31958.4|31938.4|27
1641392010000|2022-01-05 14:13:30|31959|31939|31958.9|31938.9|31959.5|31939.5|31958.6|31938.6|22
1641392020000|2022-01-05 14:13:40|31958.7|31938.7|31957.5|31937.5|31958.8|31938.8|31957.5|31937.5|19
1641392030000|2022-01-05 14:13:50|31957.6|31937.6|31960.2|31940.2|31960.4|31940.4|31957.5|31937.5|32
1641392040000|2022-01-05 14:14:00|31960.1|31940.1|31961|31941|31961.9|31941.9|31960|31940|33
1641392050000|2022-01-05 14:14:10|31960.8|31940.8|31960.4|31940.4|31962.8|31942.8|31959.9|31939.9|34
1641392060000|2022-01-05 14:14:20|31960.2|31940.2|31960.4|31940.4|31961.9|31941.9|31959.9|31939.9|36
1641392070000|2022-01-05 14:14:30|31960.5|31940.5|31959.9|31939.9|31960.5|31940.5|31959.4|31939.4|30
1641392080000|2022-01-05 14:14:40|31960|31940|31959.6|31939.6|31960.3|31940.3|31958.2|31938.2|25
1641392090000|2022-01-05 14:14:50|31960|31940|31961.5|31941.5|31961.6|31941.6|31959.8|31939.8|28
1641392100000|2022-01-05 14:15:00|31959.9|31939.9|31958|31938|31960.2|31940.2|31957.7|31937.7|24
1641392110000|2022-01-05 14:15:10|31957.9|31937.9|31959.5|31939.5|31959.7|31939.7|31957|31937|29
1641392120000|2022-01-05 14:15:20|31959.9|31939.9|31958.4|31938.4|31959.9|31939.9|31958.4|31938.4|24
1641392130000|2022-01-05 14:15:30|31957.9|31937.9|31959|31939|31959|31939|31957.8|31937.8|23
1641392140000|2022-01-05 14:15:40|31959.1|31939.1|31959.5|31939.5|31960.5|31940.5|31958.7|31938.7|23
1641392150000|2022-01-05 14:15:50|31959.2|31939.2|31960.9|31940.9|31961.6|31941.6|31959.2|31939.2|22
1641392160000|2022-01-05 14:16:00|31960.8|31940.8|31960.4|31940.4|31961.4|31941.4|31959.7|31939.7|13
1641392170000|2022-01-05 14:16:10|31960.5|31940.5|31967.2|31947.2|31967.2|31947.2|31960.5|31940.5|29
1641392180000|2022-01-05 14:16:20|31966.7|31946.7|31965.9|31945.9|31966.9|31946.9|31965.6|31945.6|19
1641392190000|2022-01-05 14:16:30|31965.8|31945.8|31964.8|31944.8|31966.1|31946.1|31964.8|31944.8|14
1641392200000|2022-01-05 14:16:40|31963.5|31943.5|31965.5|31945.5|31965.9|31945.9|31962.6|31942.6|26
1641392210000|2022-01-05 14:16:50|31965.4|31945.4|31965.5|31945.5|31965.7|31945.7|31964.4|31944.4|23
1641392220000|2022-01-05 14:17:00|31964.4|31944.4|31962.4|31942.4|31965.4|31945.4|31962.1|31942.1|24
1641392230000|2022-01-05 14:17:10|31961.9|31941.9|31965.5|31945.5|31966.1|31946.1|31961.4|31941.4|31
1641392240000|2022-01-05 14:17:20|31965.4|31945.4|31962.7|31942.7|31966|31946|31962.3|31942.3|24
1641392250000|2022-01-05 14:17:30|31963.2|31943.2|31962.8|31942.8|31963.6|31943.6|31962.2|31942.2|19
1641392260000|2022-01-05 14:17:40|31963|31943|31959.2|31939.2|31963.2|31943.2|31959.2|31939.2|21
1641392270000|2022-01-05 14:17:50|31959.1|31939.1|31957.9|31937.9|31959.6|31939.6|31957.7|31937.7|24
1641392280000|2022-01-05 14:18:00|31958.2|31938.2|31954|31934|31958.2|31938.2|31953.7|31933.7|27
1641392290000|2022-01-05 14:18:10|31954.4|31934.4|31951.2|31931.2|31954.5|31934.5|31950.9|31930.9|26
1641392300000|2022-01-05 14:18:20|31951.4|31931.4|31951.3|31931.3|31952.3|31932.3|31951.3|31931.3|19
1641392310000|2022-01-05 14:18:30|31951.4|31931.4|31951.1|31931.1|31951.5|31931.5|31950.9|31930.9|17
1641392320000|2022-01-05 14:18:40|31951|31931|31952.1|31932.1|31953|31933|31950.9|31930.9|20
1641392330000|2022-01-05 14:18:50|31952.5|31932.5|31952.4|31932.4|31953.1|31933.1|31951.9|31931.9|24
1641392340000|2022-01-05 14:19:00|31952.1|31932.1|31951.5|31931.5|31953.6|31933.6|31951.2|31931.2|22
1641392350000|2022-01-05 14:19:10|31951.2|31931.2|31946.5|31926.5|31951.8|31931.8|31946.5|31926.5|26
1641392360000|2022-01-05 14:19:20|31948.4|31928.4|31946.2|31926.2|31948.4|31928.4|31945.7|31925.7|21
1641392370000|2022-01-05 14:19:30|31945.8|31925.8|31947.9|31927.9|31948|31928|31945.7|31925.7|23
1641392380000|2022-01-05 14:19:40|31948.3|31928.3|31947.5|31927.5|31948.4|31928.4|31946.6|31926.6|19
1641392390000|2022-01-05 14:19:50|31947.8|31927.8|31947.5|31927.5|31948|31928|31947.4|31927.4|18
1641392400000|2022-01-05 14:20:00|31947|31927|31945.2|31925.2|31947.1|31927.1|31945.1|31925.1|29
1641392410000|2022-01-05 14:20:10|31945|31925|31944.2|31924.2|31945|31925|31943.9|31923.9|25
1641392420000|2022-01-05 14:20:20|31944.1|31924.1|31943.8|31923.8|31944.6|31924.6|31942.1|31922.1|29
1641392430000|2022-01-05 14:20:30|31944.1|31924.1|31941|31921|31944.4|31924.4|31940.2|31920.2|32
1641392440000|2022-01-05 14:20:40|31941.2|31921.2|31942.4|31922.4|31942.6|31922.6|31941.2|31921.2|27
1641392450000|2022-01-05 14:20:50|31942.3|31922.3|31940|31920|31942.9|31922.9|31939.2|31919.2|30
1641392460000|2022-01-05 14:21:00|31940.4|31920.4|31941.9|31921.9|31942.9|31922.9|31939.9|31919.9|24
1641392470000|2022-01-05 14:21:10|31941.6|31921.6|31938.2|31918.2|31942.4|31922.4|31938.2|31918.2|30
1641392480000|2022-01-05 14:21:20|31936.7|31916.7|31937.2|31917.2|31937.6|31917.6|31935|31915|34
1641392490000|2022-01-05 14:21:30|31938|31918|31938.2|31918.2|31939.2|31919.2|31937.8|31917.8|27
1641392500000|2022-01-05 14:21:40|31938.1|31918.1|31938.9|31918.9|31939.3|31919.3|31937.3|31917.3|22
1641392510000|2022-01-05 14:21:50|31938.7|31918.7|31939.3|31919.3|31940.3|31920.3|31938.4|31918.4|24
1641392520000|2022-01-05 14:22:00|31939.5|31919.5|31934.4|31914.4|31940.1|31920.1|31934.4|31914.4|26
1641392530000|2022-01-05 14:22:10|31934.7|31914.7|31934|31914|31935.3|31915.3|31933.6|31913.6|32
1641392540000|2022-01-05 14:22:20|31934.3|31914.3|31931.2|31911.2|31934.9|31914.9|31930.5|31910.5|35
1641392550000|2022-01-05 14:22:30|31931.5|31911.5|31933.8|31913.8|31934|31914|31930.4|31910.4|31
1641392560000|2022-01-05 14:22:40|31933.6|31913.6|31932|31912|31935.6|31915.6|31932|31912|34
1641392570000|2022-01-05 14:22:50|31932.7|31912.7|31932.4|31912.4|31933.4|31913.4|31932|31912|33
1641392580000|2022-01-05 14:23:00|31932.2|31912.2|31927.1|31907.1|31933|31913|31927.1|31907.1|31
1641392590000|2022-01-05 14:23:10|31927.6|31907.6|31928.6|31908.6|31928.6|31908.6|31927.5|31907.5|27
1641392600000|2022-01-05 14:23:20|31928.7|31908.7|31928.6|31908.6|31929.8|31909.8|31927.4|31907.4|29
1641392610000|2022-01-05 14:23:30|31928.7|31908.7|31925.7|31905.7|31928.7|31908.7|31925.2|31905.2|34
1641392620000|2022-01-05 14:23:40|31926.1|31906.1|31928.8|31908.8|31928.8|31908.8|31924.7|31904.7|28
1641392630000|2022-01-05 14:23:50|31927.7|31907.7|31927.8|31907.8|31928.4|31908.4|31926.8|31906.8|26
1641392640000|2022-01-05 14:24:00|31927.9|31907.9|31928.4|31908.4|31928.5|31908.5|31925.1|31905.1|25
1641392650000|2022-01-05 14:24:10|31928.1|31908.1|31928.7|31908.7|31929.9|31909.9|31927.3|31907.3|29
1641392660000|2022-01-05 14:24:20|31931.5|31911.5|31930.3|31910.3|31932.1|31912.1|31930.1|31910.1|29
1641392670000|2022-01-05 14:24:30|31929.3|31909.3|31928.7|31908.7|31929.7|31909.7|31927.3|31907.3|25
1641392680000|2022-01-05 14:24:40|31928.6|31908.6|31928.9|31908.9|31929.5|31909.5|31928.3|31908.3|22
1641392690000|2022-01-05 14:24:50|31928.5|31908.5|31928.2|31908.2|31929.1|31909.1|31928.1|31908.1|15
1641392700000|2022-01-05 14:25:00|31928.1|31908.1|31928.2|31908.2|31929.7|31909.7|31927.9|31907.9|24
1641392710000|2022-01-05 14:25:10|31928.4|31908.4|31927|31907|31929|31909|31926.7|31906.7|23
1641392720000|2022-01-05 14:25:20|31927.5|31907.5|31924.4|31904.4|31927.5|31907.5|31923.8|31903.8|28
1641392730000|2022-01-05 14:25:30|31924.5|31904.5|31924.2|31904.2|31925.4|31905.4|31924|31904|22
1641392740000|2022-01-05 14:25:40|31924.5|31904.5|31925|31905|31925.6|31905.6|31924.2|31904.2|27
1641392750000|2022-01-05 14:25:50|31924.8|31904.8|31925.5|31905.5|31925.5|31905.5|31924.3|31904.3|22
1641392760000|2022-01-05 14:26:00|31925.6|31905.6|31929.5|31909.5|31929.8|31909.8|31925.6|31905.6|27
1641392770000|2022-01-05 14:26:10|31928.9|31908.9|31927.7|31907.7|31928.9|31908.9|31926.8|31906.8|19
1641392780000|2022-01-05 14:26:20|31927.9|31907.9|31928.3|31908.3|31928.6|31908.6|31927.4|31907.4|19
1641392790000|2022-01-05 14:26:30|31928.8|31908.8|31928.1|31908.1|31929.4|31909.4|31927.2|31907.2|24
1641392800000|2022-01-05 14:26:40|31928.2|31908.2|31927.4|31907.4|31928.8|31908.8|31925.6|31905.6|26
1641392810000|2022-01-05 14:26:50|31927.3|31907.3|31928|31908|31929.3|31909.3|31926.7|31906.7|23
1641392820000|2022-01-05 14:27:00|31926.9|31906.9|31926.8|31906.8|31927.3|31907.3|31925.6|31905.6|27
1641392830000|2022-01-05 14:27:10|31926.9|31906.9|31927|31907|31927|31907|31926.2|31906.2|24
1641392840000|2022-01-05 14:27:20|31926.8|31906.8|31926.9|31906.9|31928.5|31908.5|31926|31906|26
1641392850000|2022-01-05 14:27:30|31927.1|31907.1|31928.5|31908.5|31929.5|31909.5|31926.6|31906.6|24
1641392860000|2022-01-05 14:27:40|31929.3|31909.3|31926|31906|31930.2|31910.2|31925|31905|36
1641392870000|2022-01-05 14:27:50|31926.2|31906.2|31925.1|31905.1|31926.2|31906.2|31923.2|31903.2|30
1641392880000|2022-01-05 14:28:00|31925.4|31905.4|31922.5|31902.5|31926.3|31906.3|31920.9|31900.9|28
1641392890000|2022-01-05 14:28:10|31921.8|31901.8|31922.5|31902.5|31923.3|31903.3|31921.7|31901.7|26
1641392900000|2022-01-05 14:28:20|31922.3|31902.3|31921.9|31901.9|31922.9|31902.9|31921.8|31901.8|25
1641392910000|2022-01-05 14:28:30|31922.2|31902.2|31923.3|31903.3|31924.8|31904.8|31921.6|31901.6|27
1641392920000|2022-01-05 14:28:40|31923.5|31903.5|31922.3|31902.3|31924.2|31904.2|31922.2|31902.2|24
1641392930000|2022-01-05 14:28:50|31922|31902|31923.7|31903.7|31924.7|31904.7|31921.8|31901.8|23
1641392940000|2022-01-05 14:29:00|31922.8|31902.8|31922.6|31902.6|31924|31904|31922|31902|25
1641392950000|2022-01-05 14:29:10|31922.9|31902.9|31925|31905|31925.3|31905.3|31922.2|31902.2|21
1641392960000|2022-01-05 14:29:20|31924.8|31904.8|31924.9|31904.9|31925.3|31905.3|31924.4|31904.4|17
1641392970000|2022-01-05 14:29:30|31924.2|31904.2|31923.3|31903.3|31925.9|31905.9|31923|31903|24
1641392980000|2022-01-05 14:29:40|31922.6|31902.6|31922.9|31902.9|31925.6|31905.6|31921.9|31901.9|28
1641392990000|2022-01-05 14:29:50|31923.1|31903.1|31927|31907|31927.5|31907.5|31922.3|31902.3|31
1641393000000|2022-01-05 14:30:00|31926.9|31906.9|31922.4|31902.4|31926.9|31906.9|31922.4|31902.4|31
1641393010000|2022-01-05 14:30:10|31922.8|31902.8|31925.7|31905.7|31925.7|31905.7|31920.4|31900.4|29
1641393020000|2022-01-05 14:30:20|31925.5|31905.5|31924.8|31904.8|31927.6|31907.6|31924.8|31904.8|28
1641393030000|2022-01-05 14:30:30|31924.7|31904.7|31923.1|31903.1|31926.9|31906.9|31922.3|31902.3|32
1641393040000|2022-01-05 14:30:40|31922.3|31902.3|31922.7|31902.7|31925.8|31905.8|31921.9|31901.9|33
1641393050000|2022-01-05 14:30:50|31922.2|31902.2|31919.9|31899.9|31923.1|31903.1|31919.7|31899.7|28
1641393060000|2022-01-05 14:31:00|31920.1|31900.1|31919.8|31899.8|31921.4|31901.4|31919.5|31899.5|26
1641393070000|2022-01-05 14:31:10|31919.9|31899.9|31918.8|31898.8|31919.9|31899.9|31918.1|31898.1|35
1641393080000|2022-01-05 14:31:20|31919.5|31899.5|31917|31897|31920.8|31900.8|31916.7|31896.7|31
1641393090000|2022-01-05 14:31:30|31917.1|31897.1|31918.3|31898.3|31920.9|31900.9|31916.9|31896.9|32
1641393100000|2022-01-05 14:31:40|31919.1|31899.1|31920.6|31900.6|31921.5|31901.5|31918.9|31898.9|22
1641393110000|2022-01-05 14:31:50|31921.2|31901.2|31918.9|31898.9|31921.4|31901.4|31918.9|31898.9|24
1641393120000|2022-01-05 14:32:00|31919.7|31899.7|31920.6|31900.6|31921.8|31901.8|31919.3|31899.3|36
1641393130000|2022-01-05 14:32:10|31920.7|31900.7|31918.8|31898.8|31921.2|31901.2|31918.8|31898.8|25
1641393140000|2022-01-05 14:32:20|31919|31899|31922.9|31902.9|31922.9|31902.9|31918.8|31898.8|35
1641393150000|2022-01-05 14:32:30|31922.8|31902.8|31924.9|31904.9|31924.9|31904.9|31921.7|31901.7|34
1641393160000|2022-01-05 14:32:40|31925|31905|31926.8|31906.8|31927|31907|31924.5|31904.5|33
1641393170000|2022-01-05 14:32:50|31926.9|31906.9|31926.3|31906.3|31927.4|31907.4|31925.9|31905.9|29
1641393180000|2022-01-05 14:33:00|31926.1|31906.1|31927.8|31907.8|31927.8|31907.8|31926|31906|28
1641393190000|2022-01-05 14:33:10|31927.9|31907.9|31931|31911|31931.2|31911.2|31926.5|31906.5|30
1641393200000|2022-01-05 14:33:20|31930.7|31910.7|31925.9|31905.9|31930.9|31910.9|31925.9|31905.9|25
1641393210000|2022-01-05 14:33:30|31926.4|31906.4|31929.8|31909.8|31929.9|31909.9|31926.4|31906.4|26
1641393220000|2022-01-05 14:33:40|31929.3|31909.3|31928.2|31908.2|31929.7|31909.7|31927.7|31907.7|25
1641393230000|2022-01-05 14:33:50|31929.9|31909.9|31929.2|31909.2|31930.2|31910.2|31928.3|31908.3|29
1641393240000|2022-01-05 14:34:00|31929.4|31909.4|31929.9|31909.9|31930.4|31910.4|31927.6|31907.6|22
1641393250000|2022-01-05 14:34:10|31930.6|31910.6|31928.6|31908.6|31930.7|31910.7|31928.5|31908.5|23
1641393260000|2022-01-05 14:34:20|31928.7|31908.7|31929.5|31909.5|31931.6|31911.6|31927|31907|28
1641393270000|2022-01-05 14:34:30|31928.8|31908.8|31928.8|31908.8|31931.9|31911.9|31928.4|31908.4|22
1641393280000|2022-01-05 14:34:40|31932.6|31912.6|31932.2|31912.2|31934.9|31914.9|31929.9|31909.9|26
1641393290000|2022-01-05 14:34:50|31932.3|31912.3|31929.6|31909.6|31934.6|31914.6|31926.2|31906.2|33
1641393300000|2022-01-05 14:35:00|31929.1|31909.1|31931.1|31911.1|31931.8|31911.8|31928.9|31908.9|31
1641393310000|2022-01-05 14:35:10|31930.9|31910.9|31931.1|31911.1|31932.7|31912.7|31929.7|31909.7|20
1641393320000|2022-01-05 14:35:20|31930.8|31910.8|31929.9|31909.9|31934.4|31914.4|31929.7|31909.7|32
1641393330000|2022-01-05 14:35:30|31930.2|31910.2|31930.8|31910.8|31931.3|31911.3|31928.9|31908.9|19
1641393340000|2022-01-05 14:35:40|31931|31911|31931.1|31911.1|31932.1|31912.1|31929.4|31909.4|24
1641393350000|2022-01-05 14:35:50|31930.4|31910.4|31929.7|31909.7|31932.2|31912.2|31929.7|31909.7|15
1641393360000|2022-01-05 14:36:00|31932.9|31912.9|31932.2|31912.2|31933.5|31913.5|31931.1|31911.1|30
1641393370000|2022-01-05 14:36:10|31932|31912|31940.5|31920.5|31940.8|31920.8|31932|31912|27
1641393380000|2022-01-05 14:36:20|31938.6|31918.6|31943.8|31923.8|31943.8|31923.8|31938.3|31918.3|26
1641393390000|2022-01-05 14:36:30|31942.1|31922.1|31932.2|31912.2|31942.6|31922.6|31930.5|31910.5|26
1641393400000|2022-01-05 14:36:40|31932.1|31912.1|31931.9|31911.9|31933.8|31913.8|31931|31911|29
1641393410000|2022-01-05 14:36:50|31932|31912|31934.4|31914.4|31934.7|31914.7|31932|31912|19
1641393420000|2022-01-05 14:37:00|31934.2|31914.2|31933.8|31913.8|31935.2|31915.2|31933.7|31913.7|17
1641393430000|2022-01-05 14:37:10|31933.6|31913.6|31933.4|31913.4|31934.3|31914.3|31932.9|31912.9|18
1641393440000|2022-01-05 14:37:20|31932.8|31912.8|31933.3|31913.3|31934.2|31914.2|31932.8|31912.8|20
1641393450000|2022-01-05 14:37:30|31933.4|31913.4|31933.1|31913.1|31935|31915|31932.5|31912.5|21
1641393460000|2022-01-05 14:37:40|31932.9|31912.9|31933.7|31913.7|31935.2|31915.2|31931.8|31911.8|22
1641393470000|2022-01-05 14:37:50|31933.6|31913.6|31937|31917|31937|31917|31933.5|31913.5|28
1641393480000|2022-01-05 14:38:00|31936.9|31916.9|31941.1|31921.1|31941.2|31921.2|31936.7|31916.7|28
1641393490000|2022-01-05 14:38:10|31941|31921|31939.7|31919.7|31941.3|31921.3|31939.7|31919.7|15
1641393500000|2022-01-05 14:38:20|31940.2|31920.2|31937.9|31917.9|31940.2|31920.2|31936.8|31916.8|24
1641393510000|2022-01-05 14:38:30|31938.3|31918.3|31938.5|31918.5|31939.4|31919.4|31937.1|31917.1|29
1641393520000|2022-01-05 14:38:40|31938.4|31918.4|31936.3|31916.3|31938.4|31918.4|31934.5|31914.5|15
1641393530000|2022-01-05 14:38:50|31936.4|31916.4|31936|31916|31936.8|31916.8|31935.2|31915.2|12
1641393540000|2022-01-05 14:39:00|31936.3|31916.3|31938.7|31918.7|31938.7|31918.7|31933.1|31913.1|19
1641393550000|2022-01-05 14:39:10|31935.6|31915.6|31935.9|31915.9|31936.8|31916.8|31935.4|31915.4|18
1641393560000|2022-01-05 14:39:20|31935.6|31915.6|31933.1|31913.1|31936.7|31916.7|31931.5|31911.5|25
1641393570000|2022-01-05 14:39:30|31933.2|31913.2|31933.8|31913.8|31934|31914|31931.3|31911.3|23
1641393580000|2022-01-05 14:39:40|31933.9|31913.9|31931.7|31911.7|31934.8|31914.8|31930.6|31910.6|26
1641393590000|2022-01-05 14:39:50|31928.6|31908.6|31929.6|31909.6|31929.8|31909.8|31927.2|31907.2|23
1641393600000|2022-01-05 14:40:00|31927.5|31907.5|31929.1|31909.1|31929.6|31909.6|31926.3|31906.3|28
1641393610000|2022-01-05 14:40:10|31930.7|31910.7|31927.8|31907.8|31930.7|31910.7|31925.5|31905.5|17
1641393620000|2022-01-05 14:40:20|31927.9|31907.9|31931.5|31911.5|31932.4|31912.4|31927.5|31907.5|24
1641393630000|2022-01-05 14:40:30|31933.4|31913.4|31932.9|31912.9|31934.2|31914.2|31932.1|31912.1|22
1641393640000|2022-01-05 14:40:40|31932.8|31912.8|31931.2|31911.2|31935|31915|31929.6|31909.6|20
1641393650000|2022-01-05 14:40:50|31930.9|31910.9|31931.1|31911.1|31932.7|31912.7|31929.4|31909.4|22
1641393660000|2022-01-05 14:41:00|31932.6|31912.6|31930.5|31910.5|31932.6|31912.6|31930.5|31910.5|16
1641393670000|2022-01-05 14:41:10|31930.6|31910.6|31933.2|31913.2|31933.4|31913.4|31930.2|31910.2|16
1641393680000|2022-01-05 14:41:20|31933|31913|31933.2|31913.2|31933.2|31913.2|31932.2|31912.2|21
1641393690000|2022-01-05 14:41:30|31932.8|31912.8|31931.9|31911.9|31932.8|31912.8|31931.2|31911.2|23
1641393700000|2022-01-05 14:41:40|31931.1|31911.1|31930.5|31910.5|31931.6|31911.6|31930.5|31910.5|18
1641393710000|2022-01-05 14:41:50|31931.3|31911.3|31931.5|31911.5|31932.9|31912.9|31931|31911|20
1641393720000|2022-01-05 14:42:00|31931.2|31911.2|31934.1|31914.1|31934.4|31914.4|31931.2|31911.2|21
1641393730000|2022-01-05 14:42:10|31934.7|31914.7|31934.4|31914.4|31934.9|31914.9|31933.9|31913.9|27
1641393740000|2022-01-05 14:42:20|31934.2|31914.2|31934|31914|31934.7|31914.7|31933.8|31913.8|22
1641393750000|2022-01-05 14:42:30|31933.8|31913.8|31931.8|31911.8|31933.9|31913.9|31929.6|31909.6|21
1641393760000|2022-01-05 14:42:40|31931.4|31911.4|31931.9|31911.9|31933.5|31913.5|31931|31911|23
1641393770000|2022-01-05 14:42:50|31934.1|31914.1|31934.5|31914.5|31935.9|31915.9|31933.6|31913.6|28
1641393780000|2022-01-05 14:43:00|31933.8|31913.8|31932.7|31912.7|31933.8|31913.8|31932.3|31912.3|27
1641393790000|2022-01-05 14:43:10|31932.5|31912.5|31934.3|31914.3|31935.6|31915.6|31932|31912|22
1641393800000|2022-01-05 14:43:20|31934.4|31914.4|31933.7|31913.7|31934.6|31914.6|31933.6|31913.6|16
1641393810000|2022-01-05 14:43:30|31934.5|31914.5|31934.9|31914.9|31934.9|31914.9|31933.7|31913.7|13
1641393820000|2022-01-05 14:43:40|31934.5|31914.5|31935|31915|31935|31915|31933.4|31913.4|21
1641393830000|2022-01-05 14:43:50|31934.5|31914.5|31934.3|31914.3|31934.5|31914.5|31933.1|31913.1|20
1641393840000|2022-01-05 14:44:00|31934.1|31914.1|31935.6|31915.6|31935.8|31915.8|31934.1|31914.1|11
1641393850000|2022-01-05 14:44:10|31935.5|31915.5|31936.6|31916.6|31936.7|31916.7|31935.3|31915.3|13
1641393860000|2022-01-05 14:44:20|31936.4|31916.4|31936.1|31916.1|31936.6|31916.6|31933.9|31913.9|20
1641393870000|2022-01-05 14:44:30|31936.2|31916.2|31934.2|31914.2|31936.2|31916.2|31933|31913|26
1641393880000|2022-01-05 14:44:40|31933.9|31913.9|31937.7|31917.7|31938.3|31918.3|31933.9|31913.9|26
1641393890000|2022-01-05 14:44:50|31937.5|31917.5|31936.9|31916.9|31938|31918|31934.9|31914.9|23
1641393900000|2022-01-05 14:45:00|31937.5|31917.5|31937.2|31917.2|31938.1|31918.1|31936.7|31916.7|23
1641393910000|2022-01-05 14:45:10|31936.8|31916.8|31935.2|31915.2|31937.4|31917.4|31935|31915|23
1641393920000|2022-01-05 14:45:20|31935.5|31915.5|31934.8|31914.8|31935.5|31915.5|31934.8|31914.8|11
1641393930000|2022-01-05 14:45:30|31934.7|31914.7|31928.7|31908.7|31935.3|31915.3|31928.3|31908.3|21
1641393940000|2022-01-05 14:45:40|31928|31908|31925.9|31905.9|31933.6|31913.6|31925.1|31905.1|35
1641393950000|2022-01-05 14:45:50|31926.2|31906.2|31918.2|31898.2|31926.9|31906.9|31918.2|31898.2|23
1641393960000|2022-01-05 14:46:00|31917.2|31897.2|31918|31898|31921.1|31901.1|31916.4|31896.4|20
1641393970000|2022-01-05 14:46:10|31917.9|31897.9|31912.4|31892.4|31917.9|31897.9|31909.8|31889.8|23
1641393980000|2022-01-05 14:46:20|31913.1|31893.1|31913.3|31893.3|31915.1|31895.1|31911.9|31891.9|22
1641393990000|2022-01-05 14:46:30|31913.2|31893.2|31911.1|31891.1|31913.5|31893.5|31911.1|31891.1|20
1641394000000|2022-01-05 14:46:40|31911.7|31891.7|31915.5|31895.5|31918.6|31898.6|31911.7|31891.7|25
1641394010000|2022-01-05 14:46:50|31916|31896|31914.7|31894.7|31916.9|31896.9|31913.5|31893.5|27
1641394020000|2022-01-05 14:47:00|31910.4|31890.4|31913.3|31893.3|31914.2|31894.2|31910.4|31890.4|25
1641394030000|2022-01-05 14:47:10|31912.9|31892.9|31911.7|31891.7|31913.6|31893.6|31911.2|31891.2|19
1641394040000|2022-01-05 14:47:20|31911.4|31891.4|31911.4|31891.4|31912.8|31892.8|31910.6|31890.6|30
1641394050000|2022-01-05 14:47:30|31910.5|31890.5|31909.2|31889.2|31910.5|31890.5|31908.9|31888.9|21
1641394060000|2022-01-05 14:47:40|31909.4|31889.4|31910.3|31890.3|31912.1|31892.1|31909.4|31889.4|26
1641394070000|2022-01-05 14:47:50|31911.7|31891.7|31911|31891|31912|31892|31910.4|31890.4|23
1641394080000|2022-01-05 14:48:00|31911.2|31891.2|31910|31890|31911.4|31891.4|31909.5|31889.5|22
1641394090000|2022-01-05 14:48:10|31909.5|31889.5|31911.8|31891.8|31912.8|31892.8|31909.5|31889.5|22
1641394100000|2022-01-05 14:48:20|31910.7|31890.7|31910.4|31890.4|31910.8|31890.8|31909.5|31889.5|17
1641394110000|2022-01-05 14:48:30|31910.1|31890.1|31913.9|31893.9|31914.3|31894.3|31910.1|31890.1|23
1641394120000|2022-01-05 14:48:40|31914.3|31894.3|31913.1|31893.1|31914.7|31894.7|31912.5|31892.5|22
1641394130000|2022-01-05 14:48:50|31913.7|31893.7|31913.7|31893.7|31913.8|31893.8|31912.2|31892.2|18
1641394140000|2022-01-05 14:49:00|31913.5|31893.5|31912.6|31892.6|31915.4|31895.4|31912.6|31892.6|26
1641394150000|2022-01-05 14:49:10|31913.1|31893.1|31913.3|31893.3|31913.3|31893.3|31911.4|31891.4|22
1641394160000|2022-01-05 14:49:20|31913.2|31893.2|31910.2|31890.2|31913.2|31893.2|31910.2|31890.2|18
1641394170000|2022-01-05 14:49:30|31910.7|31890.7|31911.5|31891.5|31911.7|31891.7|31910.6|31890.6|13
1641394180000|2022-01-05 14:49:40|31911.3|31891.3|31907.3|31887.3|31911.3|31891.3|31906.9|31886.9|23
1641394190000|2022-01-05 14:49:50|31907.6|31887.6|31907.6|31887.6|31909.1|31889.1|31905.7|31885.7|28
1641394200000|2022-01-05 14:50:00|31908.1|31888.1|31908.4|31888.4|31911.2|31891.2|31907.2|31887.2|22
1641394210000|2022-01-05 14:50:10|31908.1|31888.1|31909.6|31889.6|31912.4|31892.4|31907.8|31887.8|25
1641394220000|2022-01-05 14:50:20|31906.9|31886.9|31910.8|31890.8|31910.8|31890.8|31906.9|31886.9|17
1641394230000|2022-01-05 14:50:30|31910.6|31890.6|31909.9|31889.9|31910.6|31890.6|31909.2|31889.2|20
1641394240000|2022-01-05 14:50:40|31909.6|31889.6|31909.2|31889.2|31910.1|31890.1|31908.5|31888.5|14
1641394250000|2022-01-05 14:50:50|31909.8|31889.8|31909.8|31889.8|31910.2|31890.2|31908.8|31888.8|13
1641394260000|2022-01-05 14:51:00|31909.6|31889.6|31910|31890|31910|31890|31908.9|31888.9|12
1641394270000|2022-01-05 14:51:10|31909.5|31889.5|31908.6|31888.6|31909.8|31889.8|31905.8|31885.8|20
1641394280000|2022-01-05 14:51:20|31908.4|31888.4|31910.6|31890.6|31911.5|31891.5|31908|31888|23
1641394290000|2022-01-05 14:51:30|31910.7|31890.7|31911.6|31891.6|31912.7|31892.7|31910.7|31890.7|24
1641394300000|2022-01-05 14:51:40|31911.2|31891.2|31910.6|31890.6|31912.2|31892.2|31910.6|31890.6|24
1641394310000|2022-01-05 14:51:50|31910.7|31890.7|31908.9|31888.9|31910.7|31890.7|31907.6|31887.6|24
1641394320000|2022-01-05 14:52:00|31908.6|31888.6|31905.3|31885.3|31908.8|31888.8|31905.3|31885.3|23
1641394330000|2022-01-05 14:52:10|31906.4|31886.4|31906.5|31886.5|31906.5|31886.5|31904.8|31884.8|19
1641394340000|2022-01-05 14:52:20|31906.4|31886.4|31900|31880|31906.5|31886.5|31900|31880|22
1641394350000|2022-01-05 14:52:30|31900.5|31880.5|31897.7|31877.7|31901.7|31881.7|31897.7|31877.7|21
1641394360000|2022-01-05 14:52:40|31897.4|31877.4|31898.1|31878.1|31900|31880|31895.8|31875.8|25
1641394370000|2022-01-05 14:52:50|31898.6|31878.6|31891.9|31871.9|31898.9|31878.9|31888.5|31868.5|24
1641394380000|2022-01-05 14:53:00|31891.6|31871.6|31889.5|31869.5|31891.9|31871.9|31885.7|31865.7|32
1641394390000|2022-01-05 14:53:10|31889.3|31869.3|31890.5|31870.5|31892|31872|31886.7|31866.7|26
1641394400000|2022-01-05 14:53:20|31889.4|31869.4|31899.6|31879.6|31903.2|31883.2|31888.7|31868.7|31
1641394410000|2022-01-05 14:53:30|31898.7|31878.7|31898.4|31878.4|31900.4|31880.4|31897.9|31877.9|29
1641394420000|2022-01-05 14:53:40|31898|31878|31894.5|31874.5|31898.8|31878.8|31892.8|31872.8|25
1641394430000|2022-01-05 14:53:50|31897.4|31877.4|31898.9|31878.9|31898.9|31878.9|31896.8|31876.8|22
1641394440000|2022-01-05 14:54:00|31898.3|31878.3|31897|31877|31898.9|31878.9|31897|31877|28
1641394450000|2022-01-05 14:54:10|31897.1|31877.1|31897.4|31877.4|31900.5|31880.5|31896.5|31876.5|26
1641394460000|2022-01-05 14:54:20|31897.7|31877.7|31894.1|31874.1|31897.7|31877.7|31892|31872|19
1641394470000|2022-01-05 14:54:30|31894.2|31874.2|31896.2|31876.2|31896.7|31876.7|31893.1|31873.1|20
1641394480000|2022-01-05 14:54:40|31896.9|31876.9|31898.2|31878.2|31899.6|31879.6|31895.3|31875.3|24
1641394490000|2022-01-05 14:54:50|31898.1|31878.1|31897|31877|31898.6|31878.6|31896.2|31876.2|20
1641394500000|2022-01-05 14:55:00|31897.1|31877.1|31892.7|31872.7|31898.2|31878.2|31891.9|31871.9|24
1641394510000|2022-01-05 14:55:10|31893.7|31873.7|31892.1|31872.1|31894|31874|31891.2|31871.2|24
1641394520000|2022-01-05 14:55:20|31891.9|31871.9|31891.7|31871.7|31892|31872|31890.6|31870.6|18
1641394530000|2022-01-05 14:55:30|31891.4|31871.4|31891.9|31871.9|31892.1|31872.1|31891.4|31871.4|13
1641394540000|2022-01-05 14:55:40|31891.1|31871.1|31888.7|31868.7|31891.1|31871.1|31888|31868|21
1641394550000|2022-01-05 14:55:50|31888.5|31868.5|31888.9|31868.9|31889.9|31869.9|31888.3|31868.3|19
1641394560000|2022-01-05 14:56:00|31888.8|31868.8|31892.1|31872.1|31892.1|31872.1|31888.8|31868.8|23
1641394570000|2022-01-05 14:56:10|31892.3|31872.3|31894|31874|31894.4|31874.4|31891.9|31871.9|29
1641394580000|2022-01-05 14:56:20|31893.5|31873.5|31896.9|31876.9|31897.7|31877.7|31892.7|31872.7|27
1641394590000|2022-01-05 14:56:30|31897.5|31877.5|31898.8|31878.8|31899.2|31879.2|31896.9|31876.9|21
1641394600000|2022-01-05 14:56:40|31898.6|31878.6|31897|31877|31901.6|31881.6|31897|31877|28
1641394610000|2022-01-05 14:56:50|31897.5|31877.5|31897.9|31877.9|31898.1|31878.1|31894|31874|33
1641394620000|2022-01-05 14:57:00|31898.2|31878.2|31892.7|31872.7|31898.3|31878.3|31892.7|31872.7|31
1641394630000|2022-01-05 14:57:10|31892.3|31872.3|31890.8|31870.8|31894.6|31874.6|31890.5|31870.5|24
1641394640000|2022-01-05 14:57:20|31891.2|31871.2|31893.5|31873.5|31894.1|31874.1|31890.9|31870.9|26
1641394650000|2022-01-05 14:57:30|31893.3|31873.3|31893.7|31873.7|31894.5|31874.5|31892.9|31872.9|21
1641394660000|2022-01-05 14:57:40|31893.3|31873.3|31897.5|31877.5|31899.3|31879.3|31893.1|31873.1|32
1641394670000|2022-01-05 14:57:50|31897.9|31877.9|31901|31881|31902|31882|31897.7|31877.7|22
1641394680000|2022-01-05 14:58:00|31901.3|31881.3|31900.1|31880.1|31901.3|31881.3|31898.7|31878.7|23
1641394690000|2022-01-05 14:58:10|31900|31880|31903.1|31883.1|31903.3|31883.3|31899|31879|27
1641394700000|2022-01-05 14:58:20|31901.4|31881.4|31900.3|31880.3|31903.6|31883.6|31898.4|31878.4|32
1641394710000|2022-01-05 14:58:30|31901|31881|31898.8|31878.8|31901|31881|31898.5|31878.5|18
1641394720000|2022-01-05 14:58:40|31898.7|31878.7|31902.7|31882.7|31904.6|31884.6|31898.6|31878.6|24
1641394730000|2022-01-05 14:58:50|31902.9|31882.9|31900.1|31880.1|31906.2|31886.2|31899.7|31879.7|25
1641394740000|2022-01-05 14:59:00|31899.9|31879.9|31901.5|31881.5|31901.8|31881.8|31899.6|31879.6|19
1641394750000|2022-01-05 14:59:10|31902.3|31882.3|31900.1|31880.1|31903.7|31883.7|31900.1|31880.1|23
1641394760000|2022-01-05 14:59:20|31901.9|31881.9|31901.7|31881.7|31901.9|31881.9|31901.4|31881.4|14
1641394770000|2022-01-05 14:59:30|31902|31882|31904.1|31884.1|31904.8|31884.8|31901.2|31881.2|24
1641394780000|2022-01-05 14:59:40|31904.2|31884.2|31903.3|31883.3|31904.2|31884.2|31902.5|31882.5|22
1641394790000|2022-01-05 14:59:50|31903|31883|31903.9|31883.9|31903.9|31883.9|31902.7|31882.7|22
1641394800000|2022-01-05 15:00:00|31903.2|31883.2|31903.8|31883.8|31905.1|31885.1|31901.4|31881.4|28
1641394810000|2022-01-05 15:00:10|31904|31884|31899.8|31879.8|31904.1|31884.1|31898.9|31878.9|27
1641394820000|2022-01-05 15:00:20|31899.9|31879.9|31897.3|31877.3|31901.5|31881.5|31897.3|31877.3|22
1641394830000|2022-01-05 15:00:30|31896.6|31876.6|31900.3|31880.3|31901.2|31881.2|31894.2|31874.2|24
1641394840000|2022-01-05 15:00:40|31899.7|31879.7|31884.5|31864.5|31900.5|31880.5|31884.5|31864.5|28
1641394850000|2022-01-05 15:00:50|31884.3|31864.3|31881.3|31861.3|31889.5|31869.5|31881.2|31861.2|29
1641394860000|2022-01-05 15:01:00|31881.1|31861.1|31877.9|31857.9|31886.2|31866.2|31877.9|31857.9|36
1641394870000|2022-01-05 15:01:10|31878.1|31858.1|31869.4|31849.4|31878.1|31858.1|31869.1|31849.1|25
1641394880000|2022-01-05 15:01:20|31870.5|31850.5|31870.2|31850.2|31870.6|31850.6|31869.3|31849.3|21
1641394890000|2022-01-05 15:01:30|31870.1|31850.1|31865.6|31845.6|31870.1|31850.1|31864.7|31844.7|29
1641394900000|2022-01-05 15:01:40|31865.7|31845.7|31862.1|31842.1|31865.7|31845.7|31859|31839|29
1641394910000|2022-01-05 15:01:50|31862.4|31842.4|31864.8|31844.8|31865.1|31845.1|31861.6|31841.6|28
1641394920000|2022-01-05 15:02:00|31864.2|31844.2|31864.6|31844.6|31866|31846|31864.2|31844.2|26
1641394930000|2022-01-05 15:02:10|31864.4|31844.4|31867.5|31847.5|31868.4|31848.4|31864.4|31844.4|23
1641394940000|2022-01-05 15:02:20|31867.2|31847.2|31865.6|31845.6|31867.2|31847.2|31865.5|31845.5|18
1641394950000|2022-01-05 15:02:30|31865.4|31845.4|31875.2|31855.2|31879.2|31859.2|31865.3|31845.3|33
1641394960000|2022-01-05 15:02:40|31874.4|31854.4|31876.3|31856.3|31876.3|31856.3|31871.8|31851.8|26
1641394970000|2022-01-05 15:02:50|31875.3|31855.3|31873.8|31853.8|31875.3|31855.3|31873.4|31853.4|23
1641394980000|2022-01-05 15:03:00|31874.2|31854.2|31863.1|31843.1|31874.2|31854.2|31862.6|31842.6|28
1641394990000|2022-01-05 15:03:10|31863.8|31843.8|31857.1|31837.1|31863.8|31843.8|31856.7|31836.7|32
1641395000000|2022-01-05 15:03:20|31858.1|31838.1|31851.7|31831.7|31858.1|31838.1|31850.5|31830.5|36
1641395010000|2022-01-05 15:03:30|31850.4|31830.4|31836.9|31816.9|31850.7|31830.7|31834.6|31800.7|33
1641395020000|2022-01-05 15:03:40|31837.3|31817.3|31838.1|31818.1|31840.2|31820.2|31835.5|31815.5|36
1641395030000|2022-01-05 15:03:50|31838.4|31818.4|31837.4|31817.4|31838.4|31818.4|31834.5|31814.5|26
1641395040000|2022-01-05 15:04:00|31836.8|31816.8|31834.6|31814.6|31838.5|31818.5|31833.3|31813.3|33
1641395050000|2022-01-05 15:04:10|31837.3|31817.3|31837.9|31817.9|31838.7|31818.7|31835.5|31815.5|33
1641395060000|2022-01-05 15:04:20|31836.9|31816.9|31834.1|31814.1|31839.5|31819.5|31833.2|31813.2|32
1641395070000|2022-01-05 15:04:30|31834.5|31814.5|31831|31811|31834.8|31814.8|31831|31811|34
1641395080000|2022-01-05 15:04:40|31831.5|31811.5|31832.3|31812.3|31832.9|31812.9|31831.1|31811.1|28
1641395090000|2022-01-05 15:04:50|31832.5|31812.5|31829.3|31809.3|31832.5|31812.5|31829.2|31809.2|30
1641395100000|2022-01-05 15:05:00|31829.2|31809.2|31831.5|31811.5|31831.9|31811.9|31829.2|31809.2|27
1641395110000|2022-01-05 15:05:10|31831.4|31811.4|31830.3|31810.3|31831.4|31811.4|31829.6|31809.6|25
1641395120000|2022-01-05 15:05:20|31831|31811|31831.6|31811.6|31832.5|31812.5|31829.8|31809.8|24
1641395130000|2022-01-05 15:05:30|31831.9|31811.9|31831.7|31811.7|31832.3|31812.3|31831.3|31811.3|23
1641395140000|2022-01-05 15:05:40|31832.2|31812.2|31832.5|31812.5|31835.2|31815.2|31831.1|31811.1|27
1641395150000|2022-01-05 15:05:50|31833|31813|31829.1|31809.1|31834.4|31814.4|31827.6|31807.6|28
1641395160000|2022-01-05 15:06:00|31828.7|31808.7|31832.5|31812.5|31832.5|31812.5|31828|31808|30
1641395170000|2022-01-05 15:06:10|31833|31813|31830.3|31810.3|31833|31813|31830|31810|18
1641395180000|2022-01-05 15:06:20|31829.9|31809.9|31828.6|31808.6|31832.9|31812.9|31828.2|31808.2|30
1641395190000|2022-01-05 15:06:30|31828.3|31808.3|31826.4|31806.4|31829.8|31809.8|31826.2|31806.2|25
1641395200000|2022-01-05 15:06:40|31826.2|31806.2|31827.5|31807.5|31828|31808|31826|31806|20
1641395210000|2022-01-05 15:06:50|31827.1|31807.1|31828.2|31808.2|31828.6|31808.6|31826.4|31806.4|23
1641395220000|2022-01-05 15:07:00|31827.9|31807.9|31829.3|31809.3|31830.1|31810.1|31827.4|31807.4|24
1641395230000|2022-01-05 15:07:10|31829.2|31809.2|31835|31815|31835|31815|31828.6|31808.6|31
1641395240000|2022-01-05 15:07:20|31834.6|31814.6|31833.2|31813.2|31835.8|31815.8|31832.1|31812.1|28
1641395250000|2022-01-05 15:07:30|31833.1|31813.1|31833.3|31813.3|31833.6|31813.6|31833.1|31813.1|7
1641395260000|2022-01-05 15:07:40|31833.4|31813.4|31831.9|31811.9|31833.6|31813.6|31831.6|31811.6|9
1641395270000|2022-01-05 15:07:50|31831.6|31811.6|31834.6|31814.6|31834.7|31814.7|31831.3|31811.3|21
1641395280000|2022-01-05 15:08:00|31834.3|31814.3|31836.5|31816.5|31836.5|31816.5|31834.3|31814.3|17
1641395290000|2022-01-05 15:08:10|31835.8|31815.8|31832.8|31812.8|31835.8|31815.8|31832.8|31812.8|22
1641395300000|2022-01-05 15:08:20|31836|31816|31832.8|31812.8|31836|31816|31832|31812|15
1641395310000|2022-01-05 15:08:30|31832.7|31812.7|31832.6|31812.6|31835.5|31815.5|31831.7|31811.7|27
1641395320000|2022-01-05 15:08:40|31832|31812|31832.3|31812.3|31835.4|31815.4|31831.5|31811.5|26
1641395330000|2022-01-05 15:08:50|31831.8|31811.8|31834|31814|31835.9|31815.9|31831.8|31811.8|20
1641395340000|2022-01-05 15:09:00|31834.1|31814.1|31838.2|31818.2|31838.2|31818.2|31834|31814|18
1641395350000|2022-01-05 15:09:10|31838.1|31818.1|31838.7|31818.7|31839|31819|31837.2|31817.2|25
1641395360000|2022-01-05 15:09:20|31838.2|31818.2|31837.4|31817.4|31839.1|31819.1|31837.4|31817.4|13
1641395370000|2022-01-05 15:09:30|31837.7|31817.7|31837.8|31817.8|31839|31819|31837.1|31817.1|26
1641395380000|2022-01-05 15:09:40|31837.9|31817.9|31839.3|31819.3|31839.7|31819.7|31837.5|31817.5|25
1641395390000|2022-01-05 15:09:50|31839.6|31819.6|31839.1|31819.1|31839.8|31819.8|31837.7|31817.7|16
1641395400000|2022-01-05 15:10:00|31839.7|31819.7|31838.4|31818.4|31839.7|31819.7|31837.3|31817.3|25
1641395410000|2022-01-05 15:10:10|31837.7|31817.7|31838.7|31818.7|31841.3|31821.3|31837.7|31817.7|22
1641395420000|2022-01-05 15:10:20|31838.9|31818.9|31839.2|31819.2|31839.2|31819.2|31838.1|31818.1|18
1641395430000|2022-01-05 15:10:30|31839.1|31819.1|31840.9|31820.9|31841.1|31821.1|31838.7|31818.7|18
1641395440000|2022-01-05 15:10:40|31840.7|31820.7|31840|31820|31840.7|31820.7|31839|31819|17
1641395450000|2022-01-05 15:10:50|31839.9|31819.9|31839.8|31819.8|31840.6|31820.6|31838|31818|21
1641395460000|2022-01-05 15:11:00|31838.4|31818.4|31835.6|31815.6|31838.4|31818.4|31835.1|31815.1|26
1641395470000|2022-01-05 15:11:10|31836.1|31816.1|31837.1|31817.1|31838.2|31818.2|31836|31816|22
1641395480000|2022-01-05 15:11:20|31837.2|31817.2|31836.9|31816.9|31837.4|31817.4|31836.6|31816.6|14
1641395490000|2022-01-05 15:11:30|31836.8|31816.8|31822.8|31802.8|31836.9|31816.9|31822.8|31802.8|29
1641395500000|2022-01-05 15:11:40|31822.4|31802.4|31824.2|31804.2|31824.9|31804.9|31821.7|31801.7|30
1641395510000|2022-01-05 15:11:50|31824.3|31804.3|31824.6|31804.6|31824.7|31804.7|31824.1|31804.1|18
1641395520000|2022-01-05 15:12:00|31824.4|31804.4|31824.8|31804.8|31826.2|31806.2|31823.8|31803.8|30
1641395530000|2022-01-05 15:12:10|31826.4|31806.4|31828.4|31808.4|31829|31809|31825.1|31805.1|35
1641395540000|2022-01-05 15:12:20|31828.3|31808.3|31827.6|31807.6|31828.7|31808.7|31827|31807|23
1641395550000|2022-01-05 15:12:30|31827.4|31807.4|31824|31804|31827.5|31807.5|31823.6|31803.6|21
1641395560000|2022-01-05 15:12:40|31824.3|31804.3|31822.9|31802.9|31826|31806|31822.9|31802.9|27
1641395570000|2022-01-05 15:12:50|31823.2|31803.2|31823.9|31803.9|31824.2|31804.2|31820.7|31800.7|22
1641395580000|2022-01-05 15:13:00|31823.8|31803.8|31822.7|31802.7|31824.5|31804.5|31821.9|31801.9|21
1641395590000|2022-01-05 15:13:10|31821.7|31801.7|31821.2|31801.2|31823.3|31803.3|31819.8|31799.8|29
1641395600000|2022-01-05 15:13:20|31821.3|31801.3|31823|31803|31825.5|31805.5|31819.6|31799.6|39
1641395610000|2022-01-05 15:13:30|31822.5|31802.5|31822.1|31802.1|31824.2|31804.2|31820.7|31800.7|28
1641395620000|2022-01-05 15:13:40|31823|31803|31822.4|31802.4|31824.8|31804.8|31821.6|31801.6|29
1641395630000|2022-01-05 15:13:50|31822.2|31802.2|31821.1|31801.1|31822.7|31802.7|31820.3|31800.3|22
1641395640000|2022-01-05 15:14:00|31823.1|31803.1|31821.8|31801.8|31823.9|31803.9|31819.5|31799.5|30
1641395650000|2022-01-05 15:14:10|31821.5|31801.5|31815.9|31795.9|31822.9|31802.9|31815|31795|29
1641395660000|2022-01-05 15:14:20|31816.2|31796.2|31817.2|31797.2|31818.4|31798.4|31816.1|31796.1|18
1641395670000|2022-01-05 15:14:30|31817.3|31797.3|31819.4|31799.4|31819.7|31799.7|31817.3|31797.3|17
1641395680000|2022-01-05 15:14:40|31819.3|31799.3|31819.7|31799.7|31819.8|31799.8|31819.3|31799.3|12
1641395690000|2022-01-05 15:14:50|31820.4|31800.4|31820.9|31800.9|31821|31801|31818.3|31798.3|21
1641395700000|2022-01-05 15:15:00|31820.5|31800.5|31819.5|31799.5|31821.1|31801.1|31819.3|31799.3|18
1641395710000|2022-01-05 15:15:10|31819.6|31799.6|31820.8|31800.8|31821.6|31801.6|31819|31799|23
1641395720000|2022-01-05 15:15:20|31822|31802|31821.7|31801.7|31826.1|31806.1|31821.6|31801.6|24
1641395730000|2022-01-05 15:15:30|31821.9|31801.9|31823.5|31803.5|31823.7|31803.7|31821.7|31801.7|14
1641395740000|2022-01-05 15:15:40|31823.3|31803.3|31823.4|31803.4|31824|31804|31822.6|31802.6|13
1641395750000|2022-01-05 15:15:50|31823.5|31803.5|31821.5|31801.5|31824.9|31804.9|31821.5|31801.5|22
1641395760000|2022-01-05 15:16:00|31821.7|31801.7|31824.7|31804.7|31826.4|31806.4|31821.7|31801.7|23
1641395770000|2022-01-05 15:16:10|31825.7|31805.7|31826.1|31806.1|31826.9|31806.9|31825.1|31805.1|19
1641395780000|2022-01-05 15:16:20|31825.4|31805.4|31825|31805|31825.5|31805.5|31824.5|31804.5|17
1641395790000|2022-01-05 15:16:30|31824.9|31804.9|31822.6|31802.6|31824.9|31804.9|31821.8|31801.8|23
1641395800000|2022-01-05 15:16:40|31822.5|31802.5|31824.2|31804.2|31824.2|31804.2|31822.5|31802.5|22
1641395810000|2022-01-05 15:16:50|31824.3|31804.3|31823.4|31803.4|31824.5|31804.5|31823|31803|20
1641395820000|2022-01-05 15:17:00|31822.5|31802.5|31822.4|31802.4|31824|31804|31822|31802|17
1641395830000|2022-01-05 15:17:10|31821.4|31801.4|31821.7|31801.7|31823.1|31803.1|31821.2|31801.2|22
1641395840000|2022-01-05 15:17:20|31822.1|31802.1|31821.8|31801.8|31822.5|31802.5|31821.4|31801.4|21
1641395850000|2022-01-05 15:17:30|31822.9|31802.9|31822.1|31802.1|31823.1|31803.1|31821.9|31801.9|14
1641395860000|2022-01-05 15:17:40|31822.2|31802.2|31818.2|31798.2|31822.5|31802.5|31818.2|31798.2|28
1641395870000|2022-01-05 15:17:50|31818.9|31798.9|31820.6|31800.6|31821|31801|31817.4|31797.4|22
1641395880000|2022-01-05 15:18:00|31820.9|31800.9|31820|31800|31821|31801|31819.2|31799.2|23
1641395890000|2022-01-05 15:18:10|31819.9|31799.9|31819.7|31799.7|31819.9|31799.9|31818.7|31798.7|18
1641395900000|2022-01-05 15:18:20|31819.6|31799.6|31820.9|31800.9|31821.5|31801.5|31818.9|31798.9|21
1641395910000|2022-01-05 15:18:30|31820.8|31800.8|31817.7|31797.7|31820.8|31800.8|31816.4|31796.4|32
1641395920000|2022-01-05 15:18:40|31817.6|31797.6|31817.5|31797.5|31818.2|31798.2|31817.5|31797.5|17
1641395930000|2022-01-05 15:18:50|31817.6|31797.6|31818|31798|31818.7|31798.7|31817.6|31797.6|13
1641395940000|2022-01-05 15:19:00|31818.2|31798.2|31817.3|31797.3|31818.9|31798.9|31816.9|31796.9|19
1641395950000|2022-01-05 15:19:10|31817.1|31797.1|31817.5|31797.5|31818.2|31798.2|31817.1|31797.1|16
1641395960000|2022-01-05 15:19:20|31817|31797|31816|31796|31817.5|31797.5|31816|31796|19
1641395970000|2022-01-05 15:19:30|31816.1|31796.1|31816.4|31796.4|31817|31797|31815.9|31795.9|18
1641395980000|2022-01-05 15:19:40|31816.3|31796.3|31815.7|31795.7|31817.3|31797.3|31815.5|31795.5|16
1641395990000|2022-01-05 15:19:50|31815.3|31795.3|31814.6|31794.6|31815.6|31795.6|31814.1|31794.1|13
1641396000000|2022-01-05 15:20:00|31814.7|31794.7|31816.2|31796.2|31816.4|31796.4|31814.7|31794.7|22
1641396010000|2022-01-05 15:20:10|31816.3|31796.3|31815.4|31795.4|31816.5|31796.5|31815.3|31795.3|17
1641396020000|2022-01-05 15:20:20|31815.3|31795.3|31813.9|31793.9|31815.7|31795.7|31813.9|31793.9|14
1641396030000|2022-01-05 15:20:30|31813.8|31793.8|31816.5|31796.5|31816.7|31796.7|31813.8|31793.8|20
1641396040000|2022-01-05 15:20:40|31816.4|31796.4|31825.8|31805.8|31846.2|31808.7|31814.7|31793.5|38
1641396050000|2022-01-05 15:20:50|31825.5|31805.5|31826.5|31806.5|31828.3|31808.3|31825.3|31805.3|24
1641396060000|2022-01-05 15:21:00|31827|31807|31826.5|31806.5|31828|31808|31826.5|31806.5|19
1641396070000|2022-01-05 15:21:10|31826.7|31806.7|31826.1|31806.1|31826.8|31806.8|31825.6|31805.6|17
1641396080000|2022-01-05 15:21:20|31826.3|31806.3|31827.1|31807.1|31828|31808|31824.9|31804.9|24
1641396090000|2022-01-05 15:21:30|31826|31806|31827.4|31807.4|31827.5|31807.5|31826|31806|30
1641396100000|2022-01-05 15:21:40|31827|31807|31826.7|31806.7|31828.5|31808.5|31826.7|31806.7|20
1641396110000|2022-01-05 15:21:50|31826.8|31806.8|31826.4|31806.4|31827.6|31807.6|31826.3|31806.3|23
1641396120000|2022-01-05 15:22:00|31826.6|31806.6|31824.7|31804.7|31830.7|31810.7|31824.7|31804.7|29
1641396130000|2022-01-05 15:22:10|31824.9|31804.9|31824.7|31804.7|31825.5|31805.5|31823.9|31803.9|25
1641396140000|2022-01-05 15:22:20|31825.5|31805.5|31825.7|31805.7|31826.9|31806.9|31824.3|31804.3|29
1641396150000|2022-01-05 15:22:30|31825.4|31805.4|31829.7|31809.7|31832.6|31812.6|31825.4|31805.4|26
1641396160000|2022-01-05 15:22:40|31829.8|31809.8|31838.3|31818.3|31838.6|31818.6|31828.7|31808.7|28
1641396170000|2022-01-05 15:22:50|31837.9|31817.9|31836.6|31816.6|31839.1|31819.1|31835.5|31815.5|23
1641396180000|2022-01-05 15:23:00|31837.1|31817.1|31836.6|31816.6|31838.2|31818.2|31835.8|31815.8|25
1641396190000|2022-01-05 15:23:10|31837.4|31817.4|31838.4|31818.4|31839.2|31819.2|31836.8|31816.8|29
1641396200000|2022-01-05 15:23:20|31838.2|31818.2|31838.4|31818.4|31840.4|31820.4|31838|31818|26
1641396210000|2022-01-05 15:23:30|31838.3|31818.3|31839.7|31819.7|31840|31820|31837.9|31817.9|24
1641396220000|2022-01-05 15:23:40|31839.4|31819.4|31840.6|31820.6|31840.6|31820.6|31839.1|31819.1|22
1641396230000|2022-01-05 15:23:50|31840.9|31820.9|31842.4|31822.4|31842.6|31822.6|31840.3|31820.3|26
1641396240000|2022-01-05 15:24:00|31841.9|31821.9|31843|31823|31843.6|31823.6|31841|31821|26
1641396250000|2022-01-05 15:24:10|31843.1|31823.1|31842|31822|31843.3|31823.3|31841.1|31821.1|22
1641396260000|2022-01-05 15:24:20|31841.8|31821.8|31841.2|31821.2|31842.3|31822.3|31841.2|31821.2|13
1641396270000|2022-01-05 15:24:30|31841|31821|31843.3|31823.3|31843.5|31823.5|31840.6|31820.6|23
1641396280000|2022-01-05 15:24:40|31843.2|31823.2|31842.8|31822.8|31843.2|31823.2|31841.6|31821.6|11
1641396290000|2022-01-05 15:24:50|31841.8|31821.8|31840.6|31820.6|31841.8|31821.8|31840.1|31820.1|17
1641396300000|2022-01-05 15:25:00|31840.5|31820.5|31841.7|31821.7|31841.8|31821.8|31840.3|31820.3|19
1641396310000|2022-01-05 15:25:10|31841.6|31821.6|31843.2|31823.2|31844|31824|31840.9|31820.9|21
1641396320000|2022-01-05 15:25:20|31843.3|31823.3|31841.8|31821.8|31844.2|31824.2|31841.7|31821.7|22
1641396330000|2022-01-05 15:25:30|31840.7|31820.7|31840.4|31820.4|31842.5|31822.5|31839.8|31819.8|23
1641396340000|2022-01-05 15:25:40|31839.9|31819.9|31843.1|31823.1|31843.1|31823.1|31839.8|31819.8|20
1641396350000|2022-01-05 15:25:50|31843.2|31823.2|31846.7|31826.7|31848.3|31828.3|31842.8|31822.8|23
1641396360000|2022-01-05 15:26:00|31847|31827|31850.6|31830.6|31850.7|31830.7|31847|31827|24
1641396370000|2022-01-05 15:26:10|31849.6|31829.6|31849.6|31829.6|31850.4|31830.4|31848.9|31828.9|22
1641396380000|2022-01-05 15:26:20|31849.2|31829.2|31850.1|31830.1|31851.3|31831.3|31848.7|31828.7|17
1641396390000|2022-01-05 15:26:30|31849.9|31829.9|31851.3|31831.3|31852.8|31832.8|31848.8|31828.8|21
1641396400000|2022-01-05 15:26:40|31851.6|31831.6|31853|31833|31853.4|31833.4|31851.5|31831.5|21
1641396410000|2022-01-05 15:26:50|31852.9|31832.9|31853.2|31833.2|31853.3|31833.3|31852.5|31832.5|13
1641396420000|2022-01-05 15:27:00|31853.4|31833.4|31855.7|31835.7|31855.8|31835.8|31853.3|31833.3|22
1641396430000|2022-01-05 15:27:10|31855.5|31835.5|31855.8|31835.8|31857.2|31837.2|31855.1|31835.1|22
1641396440000|2022-01-05 15:27:20|31856|31836|31857.3|31837.3|31859.1|31839.1|31855.9|31835.9|29
1641396450000|2022-01-05 15:27:30|31857.5|31837.5|31859.2|31839.2|31860.6|31840.6|31857.2|31837.2|24
1641396460000|2022-01-05 15:27:40|31859.1|31839.1|31854.1|31834.1|31860.1|31840.1|31852.6|31832.6|33
1641396470000|2022-01-05 15:27:50|31853.8|31833.8|31851.2|31831.2|31854.4|31834.4|31851.1|31831.1|25
1641396480000|2022-01-05 15:28:00|31852.6|31832.6|31852.6|31832.6|31853.2|31833.2|31851.2|31831.2|26
1641396490000|2022-01-05 15:28:10|31852.7|31832.7|31852|31832|31853.2|31833.2|31852|31832|13
1641396500000|2022-01-05 15:28:20|31852.1|31832.1|31854.1|31834.1|31854.6|31834.6|31852.1|31832.1|17
1641396510000|2022-01-05 15:28:30|31854|31834|31853.4|31833.4|31854.5|31834.5|31853.1|31833.1|12
1641396520000|2022-01-05 15:28:40|31853.3|31833.3|31853.1|31833.1|31854.6|31834.6|31853.1|31833.1|15
1641396530000|2022-01-05 15:28:50|31852.9|31832.9|31852|31832|31853.2|31833.2|31851|31831|23
1641396540000|2022-01-05 15:29:00|31850.2|31830.2|31850.8|31830.8|31850.8|31830.8|31848.2|31828.2|18
1641396550000|2022-01-05 15:29:10|31851|31831|31853.1|31833.1|31854.4|31834.4|31851|31831|21
1641396560000|2022-01-05 15:29:20|31853.5|31833.5|31855.6|31835.6|31855.6|31835.6|31852.1|31832.1|28
1641396570000|2022-01-05 15:29:30|31855.9|31835.9|31858.7|31838.7|31859|31839|31854.3|31834.3|26
1641396580000|2022-01-05 15:29:40|31857.3|31837.3|31861.3|31841.3|31861.4|31841.4|31857.3|31837.3|21
1641396590000|2022-01-05 15:29:50|31861.8|31841.8|31861.7|31841.7|31861.8|31841.8|31859.3|31839.3|24
1641396600000|2022-01-05 15:30:00|31861.5|31841.5|31856.4|31836.4|31861.5|31841.5|31856.4|31836.4|30
1641396610000|2022-01-05 15:30:10|31856.7|31836.7|31857.5|31837.5|31858.7|31838.7|31856.1|31836.1|29
1641396620000|2022-01-05 15:30:20|31857.6|31837.6|31863.2|31843.2|31864.9|31844.9|31857.3|31837.3|33
1641396630000|2022-01-05 15:30:30|31864.4|31844.4|31863.5|31843.5|31865.6|31845.6|31863.5|31843.5|31
1641396640000|2022-01-05 15:30:40|31864.3|31844.3|31862.3|31842.3|31864.3|31844.3|31862.3|31842.3|29
1641396650000|2022-01-05 15:30:50|31862.2|31842.2|31861.7|31841.7|31862.9|31842.9|31861.2|31841.2|21
1641396660000|2022-01-05 15:31:00|31861.1|31841.1|31859.5|31839.5|31861.1|31841.1|31857.9|31837.9|25
1641396670000|2022-01-05 15:31:10|31859.3|31839.3|31857.8|31837.8|31860.3|31840.3|31857.8|31837.8|23
1641396680000|2022-01-05 15:31:20|31857.4|31837.4|31858.9|31838.9|31859.7|31839.7|31857.4|31837.4|27
1641396690000|2022-01-05 15:31:30|31858.8|31838.8|31862.7|31842.7|31863.5|31843.5|31858.7|31838.7|25
1641396700000|2022-01-05 15:31:40|31862.1|31842.1|31861.5|31841.5|31864.1|31844.1|31861.5|31841.5|21
1641396710000|2022-01-05 15:31:50|31861.6|31841.6|31860.4|31840.4|31862|31842|31860.4|31840.4|16
1641396720000|2022-01-05 15:32:00|31861.5|31841.5|31862.6|31842.6|31863.1|31843.1|31861.2|31841.2|25
1641396730000|2022-01-05 15:32:10|31862.5|31842.5|31861.5|31841.5|31863.6|31843.6|31859.8|31839.8|26
1641396740000|2022-01-05 15:32:20|31860.9|31840.9|31860.9|31840.9|31862.7|31842.7|31860.4|31840.4|22
1641396750000|2022-01-05 15:32:30|31860.8|31840.8|31862.9|31842.9|31863.3|31843.3|31860.7|31840.7|20
1641396760000|2022-01-05 15:32:40|31862.8|31842.8|31862.5|31842.5|31863.2|31843.2|31861.9|31841.9|24
1641396770000|2022-01-05 15:32:50|31862.4|31842.4|31863.1|31843.1|31864|31844|31862.4|31842.4|25
1641396780000|2022-01-05 15:33:00|31863.2|31843.2|31862.2|31842.2|31865.8|31845.8|31860.3|31840.3|32
1641396790000|2022-01-05 15:33:10|31861.7|31841.7|31862.3|31842.3|31864.2|31844.2|31861.7|31841.7|19
1641396800000|2022-01-05 15:33:20|31863.3|31843.3|31860|31840|31863.7|31843.7|31858.9|31838.9|19
1641396810000|2022-01-05 15:33:30|31859.9|31839.9|31860.8|31840.8|31862.6|31842.6|31858.6|31838.6|25
1641396820000|2022-01-05 15:33:40|31860.5|31840.5|31862.8|31842.8|31862.9|31842.9|31860.4|31840.4|20
1641396830000|2022-01-05 15:33:50|31862.9|31842.9|31862.8|31842.8|31863.5|31843.5|31862.3|31842.3|22
1641396840000|2022-01-05 15:34:00|31862.2|31842.2|31862.2|31842.2|31865|31845|31862.2|31842.2|25
1641396850000|2022-01-05 15:34:10|31862.1|31842.1|31866.7|31846.7|31867.3|31847.3|31862.1|31842.1|23
1641396860000|2022-01-05 15:34:20|31866.5|31846.5|31867.9|31847.9|31868|31848|31864.9|31844.9|25
1641396870000|2022-01-05 15:34:30|31868|31848|31869.1|31849.1|31869.3|31849.3|31866.4|31846.4|20
1641396880000|2022-01-05 15:34:40|31869|31849|31866.1|31846.1|31869.2|31849.2|31865.7|31845.7|19
1641396890000|2022-01-05 15:34:50|31866.2|31846.2|31868.3|31848.3|31868.3|31848.3|31866|31846|21
1641396900000|2022-01-05 15:35:00|31869.7|31849.7|31870.5|31850.5|31871.6|31851.6|31869.2|31849.2|29
1641396910000|2022-01-05 15:35:10|31870.6|31850.6|31871.1|31851.1|31872.5|31852.5|31869.7|31849.7|26
1641396920000|2022-01-05 15:35:20|31871|31851|31874.6|31854.6|31875|31855|31870.3|31850.3|28
1641396930000|2022-01-05 15:35:30|31874.4|31854.4|31873.3|31853.3|31874.5|31854.5|31872.8|31852.8|22
1641396940000|2022-01-05 15:35:40|31873.6|31853.6|31872.7|31852.7|31874.1|31854.1|31872.6|31852.6|24
1641396950000|2022-01-05 15:35:50|31872.8|31852.8|31871.2|31851.2|31874|31854|31871.1|31851.1|19
1641396960000|2022-01-05 15:36:00|31870.8|31850.8|31867.2|31847.2|31870.8|31850.8|31867.2|31847.2|24
1641396970000|2022-01-05 15:36:10|31867.3|31847.3|31867.9|31847.9|31869.8|31849.8|31867.2|31847.2|27
1641396980000|2022-01-05 15:36:20|31868.6|31848.6|31869.5|31849.5|31869.8|31849.8|31868.3|31848.3|22
1641396990000|2022-01-05 15:36:30|31869.7|31849.7|31867.7|31847.7|31869.8|31849.8|31867.7|31847.7|13
1641397000000|2022-01-05 15:36:40|31868.3|31848.3|31866.7|31846.7|31869.2|31849.2|31866.7|31846.7|15
1641397010000|2022-01-05 15:36:50|31867.1|31847.1|31866|31846|31867.8|31847.8|31866|31846|26
1641397020000|2022-01-05 15:37:00|31866.2|31846.2|31865|31845|31866.2|31846.2|31865|31845|22
1641397030000|2022-01-05 15:37:10|31865.2|31845.2|31868|31848|31868.8|31848.8|31865.2|31845.2|15
1641397040000|2022-01-05 15:37:20|31868.2|31848.2|31868.1|31848.1|31869|31849|31865|31845|27
1641397050000|2022-01-05 15:37:30|31868|31848|31867.9|31847.9|31868.2|31848.2|31867.3|31847.3|15
1641397060000|2022-01-05 15:37:40|31867.8|31847.8|31868.4|31848.4|31868.4|31848.4|31867.3|31847.3|13
1641397070000|2022-01-05 15:37:50|31867.8|31847.8|31866.9|31846.9|31868.1|31848.1|31866.3|31846.3|18
1641397080000|2022-01-05 15:38:00|31867.1|31847.1|31867.7|31847.7|31867.7|31847.7|31866.5|31846.5|20
1641397090000|2022-01-05 15:38:10|31867.8|31847.8|31869.4|31849.4|31870.8|31850.8|31867.2|31847.2|27
1641397100000|2022-01-05 15:38:20|31869.3|31849.3|31868.4|31848.4|31869.3|31849.3|31868.2|31848.2|17
1641397110000|2022-01-05 15:38:30|31868.7|31848.7|31869|31849|31869.6|31849.6|31866.9|31846.9|19
1641397120000|2022-01-05 15:38:40|31868.6|31848.6|31878.1|31858.1|31878.8|31858.8|31868.4|31848.4|18
1641397130000|2022-01-05 15:38:50|31878.7|31858.7|31878.4|31858.4|31880|31860|31876.9|31856.9|20
1641397140000|2022-01-05 15:39:00|31878.5|31858.5|31874.5|31854.5|31879.2|31859.2|31872.8|31852.8|25
1641397150000|2022-01-05 15:39:10|31873.6|31853.6|31873.8|31853.8|31875.5|31855.5|31873.5|31853.5|18
1641397160000|2022-01-05 15:39:20|31873.6|31853.6|31888.2|31868.2|31888.9|31868.9|31873.4|31853.4|29
1641397170000|2022-01-05 15:39:30|31889|31869|31885.5|31865.5|31889|31869|31885.5|31865.5|22
1641397180000|2022-01-05 15:39:40|31885.7|31865.7|31885|31865|31888.9|31868.9|31882.2|31862.2|28
1641397190000|2022-01-05 15:39:50|31884.1|31864.1|31882.3|31862.3|31885|31865|31881.8|31861.8|29
1641397200000|2022-01-05 15:40:00|31882.4|31862.4|31878.1|31858.1|31883|31863|31877.4|31857.4|33
1641397210000|2022-01-05 15:40:10|31877.4|31857.4|31881.2|31861.2|31881.9|31861.9|31876.6|31856.6|26
1641397220000|2022-01-05 15:40:20|31881.6|31861.6|31881.7|31861.7|31882|31862|31881.1|31861.1|20
1641397230000|2022-01-05 15:40:30|31881.5|31861.5|31881.3|31861.3|31881.6|31861.6|31881.2|31861.2|9
1641397240000|2022-01-05 15:40:40|31881.5|31861.5|31882.2|31862.2|31884.6|31864.6|31881.1|31861.1|17
1641397250000|2022-01-05 15:40:50|31882.6|31862.6|31881.6|31861.6|31883.6|31863.6|31878.1|31858.1|29
1641397260000|2022-01-05 15:41:00|31881.9|31861.9|31877.9|31857.9|31881.9|31861.9|31877.9|31857.9|27
1641397270000|2022-01-05 15:41:10|31877.8|31857.8|31875|31855|31879|31859|31874.7|31854.7|32
1641397280000|2022-01-05 15:41:20|31874.6|31854.6|31874.6|31854.6|31875.6|31855.6|31874.3|31854.3|23
1641397290000|2022-01-05 15:41:30|31874.5|31854.5|31870.5|31850.5|31874.5|31854.5|31869.4|31849.4|31
1641397300000|2022-01-05 15:41:40|31870.3|31850.3|31870.7|31850.7|31871.1|31851.1|31869.2|31849.2|21
1641397310000|2022-01-05 15:41:50|31870.4|31850.4|31873.7|31853.7|31873.8|31853.8|31870.4|31850.4|25
1641397320000|2022-01-05 15:42:00|31874.7|31854.7|31876.6|31856.6|31877|31857|31874.1|31854.1|27
1641397330000|2022-01-05 15:42:10|31876.2|31856.2|31876.2|31856.2|31877.8|31857.8|31874.5|31854.5|28
1641397340000|2022-01-05 15:42:20|31876.3|31856.3|31877.7|31857.7|31879.1|31859.1|31875.9|31855.9|23
1641397350000|2022-01-05 15:42:30|31878.2|31858.2|31882.5|31862.5|31882.8|31862.8|31877.5|31857.5|27
1641397360000|2022-01-05 15:42:40|31882.7|31862.7|31882.4|31862.4|31885.2|31865.2|31881.7|31861.7|34
1641397370000|2022-01-05 15:42:50|31882.2|31862.2|31881.9|31861.9|31882.8|31862.8|31879.7|31859.7|23
1641397380000|2022-01-05 15:43:00|31881.7|31861.7|31880.5|31860.5|31881.8|31861.8|31879.8|31859.8|20
1641397390000|2022-01-05 15:43:10|31880.3|31860.3|31882.3|31862.3|31884.4|31864.4|31880.3|31860.3|25
1641397400000|2022-01-05 15:43:20|31882.4|31862.4|31882.4|31862.4|31882.7|31862.7|31881.4|31861.4|20
1641397410000|2022-01-05 15:43:30|31883.9|31863.9|31881.7|31861.7|31883.9|31863.9|31881.7|31861.7|13
1641397420000|2022-01-05 15:43:40|31881.8|31861.8|31876.8|31856.8|31883.8|31863.8|31876.8|31856.8|31
1641397430000|2022-01-05 15:43:50|31877.6|31857.6|31879.1|31859.1|31879.9|31859.9|31875|31855|30
1641397440000|2022-01-05 15:44:00|31878.7|31858.7|31876.9|31856.9|31880|31860|31875.2|31855.2|28
1641397450000|2022-01-05 15:44:10|31876.6|31856.6|31877.5|31857.5|31878|31858|31876.6|31856.6|24
1641397460000|2022-01-05 15:44:20|31877.4|31857.4|31872.9|31852.9|31877.4|31857.4|31872.9|31852.9|29
1641397470000|2022-01-05 15:44:30|31873|31853|31875.5|31855.5|31875.7|31855.7|31872.9|31852.9|23
1641397480000|2022-01-05 15:44:40|31875.7|31855.7|31876.2|31856.2|31878.9|31858.9|31874.4|31854.4|22
1641397490000|2022-01-05 15:44:50|31876|31856|31874.5|31854.5|31877.2|31857.2|31874.2|31854.2|17
1641397500000|2022-01-05 15:45:00|31874.7|31854.7|31873|31853|31875.3|31855.3|31873|31853|21
1641397510000|2022-01-05 15:45:10|31874|31854|31872|31852|31874.1|31854.1|31872|31852|14
1641397520000|2022-01-05 15:45:20|31871.9|31851.9|31870.7|31850.7|31872|31852|31869|31849|27
1641397530000|2022-01-05 15:45:30|31870.6|31850.6|31879.4|31859.4|31879.5|31859.5|31869.9|31849.9|14
1641397540000|2022-01-05 15:45:40|31879.8|31859.8|31874.5|31854.5|31879.8|31859.8|31873.5|31853.5|26
1641397550000|2022-01-05 15:45:50|31874.2|31854.2|31874.5|31854.5|31875.2|31855.2|31874|31854|18
1641397560000|2022-01-05 15:46:00|31874.4|31854.4|31871.5|31851.5|31876.9|31856.9|31869.5|31849.5|27
1641397570000|2022-01-05 15:46:10|31871|31851|31878.7|31858.7|31881.3|31861.3|31871|31851|32
1641397580000|2022-01-05 15:46:20|31878.3|31858.3|31881.4|31861.4|31882.1|31862.1|31878.3|31858.3|24
1641397590000|2022-01-05 15:46:30|31881.9|31861.9|31879.8|31859.8|31881.9|31861.9|31878.6|31858.6|24
1641397600000|2022-01-05 15:46:40|31878.1|31858.1|31884.1|31864.1|31884.9|31864.9|31878.1|31858.1|24
1641397610000|2022-01-05 15:46:50|31883.6|31863.6|31883.6|31863.6|31885.1|31865.1|31881.2|31861.2|26
1641397620000|2022-01-05 15:47:00|31883.1|31863.1|31884.5|31864.5|31884.9|31864.9|31881.2|31861.2|25
1641397630000|2022-01-05 15:47:10|31884.6|31864.6|31881.3|31861.3|31890.9|31870.9|31880.9|31860.9|36
1641397640000|2022-01-05 15:47:20|31881.2|31861.2|31885.1|31865.1|31885.1|31865.1|31877|31857|29
1641397650000|2022-01-05 15:47:30|31885.3|31865.3|31883.5|31863.5|31886.4|31866.4|31883|31863|30
1641397660000|2022-01-05 15:47:40|31882.9|31862.9|31880.1|31860.1|31885.4|31865.4|31880.1|31860.1|33
1641397670000|2022-01-05 15:47:50|31880.9|31860.9|31870|31850|31882.2|31862.2|31870|31850|31
1641397680000|2022-01-05 15:48:00|31870.3|31850.3|31868.9|31848.9|31871.3|31851.3|31868|31848|30
1641397690000|2022-01-05 15:48:10|31868.3|31848.3|31876.8|31856.8|31880.6|31860.6|31866.3|31846.3|30
1641397700000|2022-01-05 15:48:20|31875.5|31855.5|31871.3|31851.3|31875.5|31855.5|31871.3|31851.3|29
1641397710000|2022-01-05 15:48:30|31871.4|31851.4|31875.6|31855.6|31876.3|31856.3|31871.4|31851.4|16
1641397720000|2022-01-05 15:48:40|31875.1|31855.1|31875.5|31855.5|31876.3|31856.3|31869.2|31849.2|30
1641397730000|2022-01-05 15:48:50|31875.6|31855.6|31873|31853|31877.1|31857.1|31872.7|31852.7|25
1641397740000|2022-01-05 15:49:00|31873.2|31853.2|31874.1|31854.1|31874.9|31854.9|31869.4|31849.4|36
1641397750000|2022-01-05 15:49:10|31875.1|31855.1|31877.3|31857.3|31879.2|31859.2|31874.4|31854.4|29
1641397760000|2022-01-05 15:49:20|31877.6|31857.6|31878.4|31858.4|31880|31860|31876.1|31856.1|25
1641397770000|2022-01-05 15:49:30|31878.3|31858.3|31877.6|31857.6|31879|31859|31874.3|31854.3|22
1641397780000|2022-01-05 15:49:40|31877.2|31857.2|31877.7|31857.7|31879.9|31859.9|31876.8|31856.8|26
1641397790000|2022-01-05 15:49:50|31877.8|31857.8|31878.7|31858.7|31879.5|31859.5|31877.5|31857.5|24
1641397800000|2022-01-05 15:50:00|31879.1|31859.1|31876.7|31856.7|31879.2|31859.2|31875.4|31855.4|19
1641397810000|2022-01-05 15:50:10|31876.6|31856.6|31872.4|31852.4|31876.8|31856.8|31872.4|31852.4|26
1641397820000|2022-01-05 15:50:20|31872.3|31852.3|31874.5|31854.5|31876.5|31856.5|31872.3|31852.3|31
1641397830000|2022-01-05 15:50:30|31874.9|31854.9|31876.5|31856.5|31876.5|31856.5|31873|31853|29
1641397840000|2022-01-05 15:50:40|31876.2|31856.2|31874.5|31854.5|31876.2|31856.2|31872.6|31852.6|30
1641397850000|2022-01-05 15:50:50|31874.3|31854.3|31871|31851|31874.4|31854.4|31869|31849|28
1641397860000|2022-01-05 15:51:00|31870.4|31850.4|31867.1|31847.1|31870.7|31850.7|31866.1|31846.1|24
1641397870000|2022-01-05 15:51:10|31867.5|31847.5|31866.2|31846.2|31867.5|31847.5|31864.8|31844.8|26
1641397880000|2022-01-05 15:51:20|31864.3|31844.3|31866|31846|31866.3|31846.3|31864|31844|27
1641397890000|2022-01-05 15:51:30|31866.1|31846.1|31865.8|31845.8|31866.4|31846.4|31864.9|31844.9|22
1641397900000|2022-01-05 15:51:40|31865.6|31845.6|31867.5|31847.5|31867.9|31847.9|31865.6|31845.6|19
1641397910000|2022-01-05 15:51:50|31867.4|31847.4|31870.7|31850.7|31872|31852|31866.2|31846.2|33
1641397920000|2022-01-05 15:52:00|31871|31851|31866.8|31846.8|31871|31851|31866|31846|31
1641397930000|2022-01-05 15:52:10|31867|31847|31868.2|31848.2|31870|31850|31866.8|31846.8|27
1641397940000|2022-01-05 15:52:20|31868.3|31848.3|31872.1|31852.1|31872.1|31852.1|31865.7|31845.7|28
1641397950000|2022-01-05 15:52:30|31872.9|31852.9|31874|31854|31879.2|31859.2|31872.5|31852.5|36
1641397960000|2022-01-05 15:52:40|31873.8|31853.8|31877.7|31857.7|31877.7|31857.7|31873.8|31853.8|25
1641397970000|2022-01-05 15:52:50|31878|31858|31882.3|31862.3|31882.6|31862.6|31877|31857|26
1641397980000|2022-01-05 15:53:00|31882|31862|31886.2|31866.2|31886.2|31866.2|31880.2|31860.2|27
1641397990000|2022-01-05 15:53:10|31884.9|31864.9|31895.5|31875.5|31895.5|31875.5|31884.9|31864.9|30
1641398000000|2022-01-05 15:53:20|31895.8|31875.8|31906.3|31886.3|31933.8|31891.1|31895.1|31874.5|34
1641398010000|2022-01-05 15:53:30|31906.2|31886.2|31906.9|31886.9|31909.3|31889.3|31903.8|31883.8|30
1641398020000|2022-01-05 15:53:40|31907|31887|31908.7|31888.7|31909.1|31889.1|31906.4|31886.4|32
1641398030000|2022-01-05 15:53:50|31908.3|31888.3|31903.8|31883.8|31916.8|31888.3|31897.8|31865.6|29
1641398040000|2022-01-05 15:54:00|31903|31883|31903.3|31883.3|31903.9|31883.9|31902.2|31882.2|29
1641398050000|2022-01-05 15:54:10|31903|31883|31902.1|31882.1|31903.5|31883.5|31901.6|31881.6|24
1641398060000|2022-01-05 15:54:20|31901.5|31881.5|31902.6|31882.6|31903.4|31883.4|31897.9|31877.9|22
1641398070000|2022-01-05 15:54:30|31902.2|31882.2|31902.6|31882.6|31903.5|31883.5|31901.1|31881.1|25
1641398080000|2022-01-05 15:54:40|31902.5|31882.5|31902.2|31882.2|31903.4|31883.4|31900.6|31880.6|23
1641398090000|2022-01-05 15:54:50|31901.8|31881.8|31902.3|31882.3|31902.9|31882.9|31900.8|31880.8|29
1641398100000|2022-01-05 15:55:00|31901.3|31881.3|31912.9|31892.9|31913|31893|31901.3|31881.3|33
1641398110000|2022-01-05 15:55:10|31913.8|31893.8|31919.5|31899.5|31919.8|31899.8|31912.6|31892.6|31
1641398120000|2022-01-05 15:55:20|31918.8|31898.8|31918.7|31898.7|31919.4|31899.4|31917.8|31897.8|26
1641398130000|2022-01-05 15:55:30|31918.8|31898.8|31926.1|31906.1|31927|31907|31918.8|31898.8|31
1641398140000|2022-01-05 15:55:40|31926.2|31906.2|31925.9|31905.9|31934.9|31914.9|31923.5|31903.5|35
1641398150000|2022-01-05 15:55:50|31926.5|31906.5|31924.1|31904.1|31934.5|31914.5|31924|31904|32
1641398160000|2022-01-05 15:56:00|31923.1|31903.1|31916.7|31896.7|31924.6|31904.6|31916.7|31896.7|27
1641398170000|2022-01-05 15:56:10|31917.8|31897.8|31915.2|31895.2|31929.4|31909.4|31915|31895|33
1641398180000|2022-01-05 15:56:20|31915.9|31895.9|31915.9|31895.9|31920.2|31900.2|31911.4|31891.4|37
1641398190000|2022-01-05 15:56:30|31916.9|31896.9|31918.8|31898.8|31920.7|31900.7|31915.4|31895.4|33
1641398200000|2022-01-05 15:56:40|31919.2|31899.2|31930.5|31910.5|31930.5|31910.5|31919.1|31899.1|26
1641398210000|2022-01-05 15:56:50|31932.7|31912.7|31930.4|31910.4|31933.9|31913.9|31929.8|31909.8|30
1641398220000|2022-01-05 15:57:00|31929.9|31909.9|31929.3|31909.3|31931.7|31911.7|31927.6|31907.6|29
1641398230000|2022-01-05 15:57:10|31928.8|31908.8|31926.7|31906.7|31930.1|31910.1|31926.5|31906.5|28
1641398240000|2022-01-05 15:57:20|31926.6|31906.6|31929|31909|31929.8|31909.8|31926.6|31906.6|30
1641398250000|2022-01-05 15:57:30|31928.7|31908.7|31930.5|31910.5|31930.5|31910.5|31926.8|31906.8|31
1641398260000|2022-01-05 15:57:40|31931.2|31911.2|31931.1|31911.1|31932.8|31912.8|31929.6|31909.6|25
1641398270000|2022-01-05 15:57:50|31931.7|31911.7|31916.2|31896.2|31933.6|31913.6|31916.2|31896.2|36
1641398280000|2022-01-05 15:58:00|31917.1|31897.1|31913.3|31893.3|31918.1|31898.1|31912.8|31892.8|31
1641398290000|2022-01-05 15:58:10|31913|31893|31911.2|31891.2|31914|31894|31909|31889|30
1641398300000|2022-01-05 15:58:20|31909.7|31889.7|31912.7|31892.7|31914.5|31894.5|31909.7|31889.7|32
1641398310000|2022-01-05 15:58:30|31911|31891|31910.5|31890.5|31912.5|31892.5|31910.2|31890.2|31
1641398320000|2022-01-05 15:58:40|31910.2|31890.2|31908.6|31888.6|31911.5|31891.5|31905.9|31885.9|33
1641398330000|2022-01-05 15:58:50|31907.8|31887.8|31914|31894|31916|31896|31907.8|31887.8|33
1641398340000|2022-01-05 15:59:00|31914.1|31894.1|31912.4|31892.4|31915.3|31895.3|31909.5|31889.5|33
1641398350000|2022-01-05 15:59:10|31911.9|31891.9|31904.8|31884.8|31911.9|31891.9|31904|31884|33
1641398360000|2022-01-05 15:59:20|31905.1|31885.1|31897.9|31877.9|31906.1|31886.1|31897.9|31877.9|33
1641398370000|2022-01-05 15:59:30|31898.3|31878.3|31899|31879|31900.5|31880.5|31896.9|31876.9|32
1641398380000|2022-01-05 15:59:40|31898.7|31878.7|31896.2|31876.2|31899.3|31879.3|31894.8|31874.8|27
1641398390000|2022-01-05 15:59:50|31896.3|31876.3|31898.5|31878.5|31899.6|31879.6|31896|31876|34
1641398400000|2022-01-05 16:00:00|31899.5|31879.5|31897.1|31877.1|31899.5|31879.5|31893.5|31873.5|33
1641398410000|2022-01-05 16:00:10|31896.8|31876.8|31892.2|31872.2|31897.2|31877.2|31888.7|31868.7|34
1641398420000|2022-01-05 16:00:20|31892.8|31872.8|31891.6|31871.6|31893.2|31873.2|31889.6|31869.6|34
1641398430000|2022-01-05 16:00:30|31891.4|31871.4|31891.7|31871.7|31892.8|31872.8|31890.9|31870.9|27
1641398440000|2022-01-05 16:00:40|31891.5|31871.5|31889.4|31869.4|31893|31873|31889.2|31869.2|24
1641398450000|2022-01-05 16:00:50|31889.3|31869.3|31889.5|31869.5|31890|31870|31888.6|31868.6|26
1641398460000|2022-01-05 16:01:00|31889.6|31869.6|31888.9|31868.9|31889.6|31869.6|31888.4|31868.4|26
1641398470000|2022-01-05 16:01:10|31889.1|31869.1|31893.4|31873.4|31895|31875|31889.1|31869.1|32
1641398480000|2022-01-05 16:01:20|31893.2|31873.2|31884.7|31864.7|31894.6|31874.6|31884.7|31864.7|34
1641398490000|2022-01-05 16:01:30|31885|31865|31891.4|31871.4|31891.5|31871.5|31885|31865|33
1641398500000|2022-01-05 16:01:40|31888.1|31868.1|31894.3|31874.3|31894.4|31874.4|31888.1|31868.1|35
1641398510000|2022-01-05 16:01:50|31894.7|31874.7|31896.9|31876.9|31896.9|31876.9|31893.3|31873.3|30
1641398520000|2022-01-05 16:02:00|31897.7|31877.7|31894.8|31874.8|31897.7|31877.7|31894.8|31874.8|33
1641398530000|2022-01-05 16:02:10|31895.5|31875.5|31898.2|31878.2|31899|31879|31894.8|31874.8|26
1641398540000|2022-01-05 16:02:20|31897.3|31877.3|31911.7|31891.7|31911.7|31891.7|31897.3|31877.3|25
1641398550000|2022-01-05 16:02:30|31911.9|31891.9|31916.3|31896.3|31916.3|31896.3|31911.4|31891.4|32
1641398560000|2022-01-05 16:02:40|31916|31896|31911.9|31891.9|31916.4|31896.4|31911.7|31891.7|31
1641398570000|2022-01-05 16:02:50|31913.3|31893.3|31902.8|31882.8|31913.3|31893.3|31901.8|31881.8|35
1641398580000|2022-01-05 16:03:00|31901.6|31881.6|31905.1|31885.1|31923.4|31885.1|31900.3|31864.5|40
1641398590000|2022-01-05 16:03:10|31905.2|31885.2|31901|31881|31919.2|31885.2|31900.7|31864.7|32
1641398600000|2022-01-05 16:03:20|31901.1|31881.1|31901.8|31881.8|31917.2|31883.6|31899.8|31861.6|35
1641398610000|2022-01-05 16:03:30|31913.8|31863.8|31901|31881|31915.3|31881.5|31898.8|31863.8|27
1641398620000|2022-01-05 16:03:40|31900.6|31880.6|31902.9|31882.9|31904.5|31884.5|31900.1|31880.1|32
1641398630000|2022-01-05 16:03:50|31903.6|31883.6|31903.3|31883.3|31904.7|31884.7|31900.6|31880.6|24
1641398640000|2022-01-05 16:04:00|31903.4|31883.4|31902.1|31882.1|31904.1|31884.1|31900.8|31880.8|30
1641398650000|2022-01-05 16:04:10|31901.9|31881.9|31901.9|31881.9|31902.5|31882.5|31901.4|31881.4|27
1641398660000|2022-01-05 16:04:20|31901.6|31881.6|31901.3|31881.3|31902.5|31882.5|31900.8|31880.8|14
1641398670000|2022-01-05 16:04:30|31901.4|31881.4|31900.4|31880.4|31901.6|31881.6|31900.4|31880.4|12
1641398680000|2022-01-05 16:04:40|31901.1|31881.1|31901.6|31881.6|31902.2|31882.2|31899.8|31879.8|30
1641398690000|2022-01-05 16:04:50|31901.3|31881.3|31901.5|31881.5|31902.7|31882.7|31900.6|31880.6|26
1641398700000|2022-01-05 16:05:00|31901.3|31881.3|31901.8|31881.8|31902.5|31882.5|31901.1|31881.1|30
1641398710000|2022-01-05 16:05:10|31901.1|31881.1|31900.6|31880.6|31917.8|31881.7|31899.4|31865.3|26
1641398720000|2022-01-05 16:05:20|31900.1|31880.1|31899.6|31879.6|31900.1|31880.1|31898.6|31878.6|19
1641398730000|2022-01-05 16:05:30|31899.8|31879.8|31899.5|31879.5|31899.9|31879.9|31899|31879|22
1641398740000|2022-01-05 16:05:40|31899.7|31879.7|31899.6|31879.6|31900.2|31880.2|31898.2|31878.2|28
1641398750000|2022-01-05 16:05:50|31899|31879|31898.5|31878.5|31900.3|31880.3|31897.6|31877.6|23
1641398760000|2022-01-05 16:06:00|31898|31878|31897|31877|31899.6|31879.6|31897|31877|28
1641398770000|2022-01-05 16:06:10|31898|31878|31896.3|31876.3|31898|31878|31895.4|31875.4|36
1641398780000|2022-01-05 16:06:20|31896.1|31876.1|31897.3|31877.3|31898.8|31878.8|31896.1|31876.1|23
1641398790000|2022-01-05 16:06:30|31896.3|31876.3|31895.1|31875.1|31898.4|31878.4|31895.1|31875.1|28
1641398800000|2022-01-05 16:06:40|31895|31875|31897.8|31877.8|31898.1|31878.1|31895|31875|28
1641398810000|2022-01-05 16:06:50|31897.5|31877.5|31897|31877|31898.1|31878.1|31896.5|31876.5|36
1641398820000|2022-01-05 16:07:00|31896.6|31876.6|31896.7|31876.7|31897.1|31877.1|31895.9|31875.9|20
1641398830000|2022-01-05 16:07:10|31896.4|31876.4|31897.2|31877.2|31897.2|31877.2|31896.2|31876.2|19
1641398840000|2022-01-05 16:07:20|31897.4|31877.4|31899|31879|31899|31879|31896.9|31876.9|16
1641398850000|2022-01-05 16:07:30|31898.4|31878.4|31897.5|31877.5|31899.4|31879.4|31896.5|31876.5|22
1641398860000|2022-01-05 16:07:40|31895.8|31875.8|31902.7|31882.7|31916.7|31883.4|31895.8|31863.8|24
1641398870000|2022-01-05 16:07:50|31901.7|31881.7|31904.2|31884.2|31904.2|31884.2|31901.7|31881.7|25
1641398880000|2022-01-05 16:08:00|31904.4|31884.4|31902.9|31882.9|31905.3|31885.3|31901.8|31881.8|25
1641398890000|2022-01-05 16:08:10|31903|31883|31900.1|31880.1|31904.1|31884.1|31900.1|31880.1|10
1641398900000|2022-01-05 16:08:20|31900.2|31880.2|31904.1|31884.1|31904.6|31884.6|31900.2|31880.2|20
1641398910000|2022-01-05 16:08:30|31903.6|31883.6|31900.7|31880.7|31904.2|31884.2|31900.3|31880.3|17
1641398920000|2022-01-05 16:08:40|31901.5|31881.5|31920.4|31870.4|31920.8|31885.9|31901.5|31870.1|27
1641398930000|2022-01-05 16:08:50|31919.3|31869.3|31903.1|31883.1|31920.3|31883.2|31902.2|31864.9|32
1641398940000|2022-01-05 16:09:00|31903.2|31883.2|31902.5|31882.5|31903.4|31883.4|31902.5|31882.5|20
1641398950000|2022-01-05 16:09:10|31902.8|31882.8|31902.3|31882.3|31903.7|31883.7|31901.9|31881.9|20
1641398960000|2022-01-05 16:09:20|31901.4|31881.4|31897.2|31877.2|31901.8|31881.8|31897.2|31877.2|35
1641398970000|2022-01-05 16:09:30|31898.1|31878.1|31895.7|31875.7|31900.4|31880.4|31895.7|31875.7|36
1641398980000|2022-01-05 16:09:40|31895|31875|31896.6|31876.6|31898.5|31878.5|31893.5|31873.5|29
1641398990000|2022-01-05 16:09:50|31896.5|31876.5|31895.8|31875.8|31897.2|31877.2|31893.2|31873.2|32
1641399000000|2022-01-05 16:10:00|31895.6|31875.6|31899.7|31879.7|31900.5|31880.5|31895.4|31875.4|29
1641399010000|2022-01-05 16:10:10|31899.3|31879.3|31888.4|31868.4|31909.3|31879.3|31887.4|31857.3|27
1641399020000|2022-01-05 16:10:20|31889.3|31869.3|31885.9|31865.9|31906|31877|31885.1|31847.6|35
1641399030000|2022-01-05 16:10:30|31885.8|31865.8|31906.8|31856.8|31906.8|31873.2|31883.9|31846.3|30
1641399040000|2022-01-05 16:10:40|31893.3|31873.3|31885.8|31865.8|31893.8|31873.8|31885.4|31865.4|31
1641399050000|2022-01-05 16:10:50|31886|31866|31886.5|31866.5|31887.1|31867.1|31885.4|31865.4|26
1641399060000|2022-01-05 16:11:00|31888.9|31868.9|31895.1|31875.1|31907.9|31877.6|31888.8|31857.9|36
1641399070000|2022-01-05 16:11:10|31895.2|31875.2|31894.1|31874.1|31895.8|31875.8|31893.1|31873.1|35
1641399080000|2022-01-05 16:11:20|31893.4|31873.4|31893.9|31873.9|31894.9|31874.9|31892.4|31872.4|36
1641399090000|2022-01-05 16:11:30|31894.3|31874.3|31892.7|31872.7|31894.9|31874.9|31891.6|31871.6|26
1641399100000|2022-01-05 16:11:40|31891.7|31871.7|31894.6|31874.6|31908.8|31875.7|31891.7|31858.7|24
1641399110000|2022-01-05 16:11:50|31895.4|31875.4|31894|31874|31896.3|31876.3|31894|31874|25
1641399120000|2022-01-05 16:12:00|31908.7|31858.7|31909.2|31859.2|31909.2|31859.2|31908.1|31858.1|18
1641399130000|2022-01-05 16:12:10|31909.4|31859.4|31906.1|31856.1|31909.5|31859.5|31906.1|31856.1|24
1641399140000|2022-01-05 16:12:20|31906.2|31856.2|31906.6|31856.6|31907|31857|31906|31856|19
1641399150000|2022-01-05 16:12:30|31891.7|31871.7|31907|31857|31907|31873.5|31891.1|31856.2|18
1641399160000|2022-01-05 16:12:40|31906.2|31856.2|31893.2|31873.2|31908.4|31873.2|31892.8|31855.9|24
1641399170000|2022-01-05 16:12:50|31893.7|31873.7|31892.1|31872.1|31894|31874|31891.8|31871.8|19
1641399180000|2022-01-05 16:13:00|31892.4|31872.4|31892.4|31872.4|31893.1|31873.1|31891.5|31871.5|25
1641399190000|2022-01-05 16:13:10|31892.2|31872.2|31906.8|31856.8|31906.8|31873.9|31891.5|31856.8|24
1641399200000|2022-01-05 16:13:20|31907.8|31857.8|31892.6|31872.6|31907.8|31873.8|31892.5|31857.8|25
1641399210000|2022-01-05 16:13:30|31893.2|31873.2|31890|31870|31893.7|31873.7|31890|31870|30
1641399220000|2022-01-05 16:13:40|31890.6|31870.6|31889.6|31869.6|31891.9|31871.9|31889.6|31869.6|24
1641399230000|2022-01-05 16:13:50|31889.7|31869.7|31905.2|31855.2|31905.5|31870.6|31888.6|31852.4|13
1641399240000|2022-01-05 16:14:00|31904.7|31854.7|31891.6|31871.6|31906.1|31872.8|31890.8|31854.6|24
1641399250000|2022-01-05 16:14:10|31891.9|31871.9|31906.6|31856.6|31907.2|31872.8|31890.9|31856.2|27
1641399260000|2022-01-05 16:14:20|31906.9|31856.9|31907.3|31857.3|31908|31858|31906.4|31856.4|23
1641399270000|2022-01-05 16:14:30|31907.5|31857.5|31893.5|31873.5|31907.5|31874.9|31892.3|31856.9|23
1641399280000|2022-01-05 16:14:40|31893.6|31873.6|31892.9|31872.9|31893.6|31873.6|31890.4|31870.4|19
1641399290000|2022-01-05 16:14:50|31893.2|31873.2|31892.7|31872.7|31893.4|31873.4|31892.2|31872.2|15
1641399300000|2022-01-05 16:15:00|31892.4|31872.4|31891.9|31871.9|31892.7|31872.7|31891.9|31871.9|24
1641399310000|2022-01-05 16:15:10|31892.1|31872.1|31894.8|31874.8|31895.3|31875.3|31892.1|31872.1|26
1641399320000|2022-01-05 16:15:20|31894.1|31874.1|31892.9|31872.9|31894.8|31874.8|31892.9|31872.9|25
1641399330000|2022-01-05 16:15:30|31893.1|31873.1|31893.3|31873.3|31893.3|31873.3|31892|31872|17
1641399340000|2022-01-05 16:15:40|31893.2|31873.2|31910.1|31860.1|31912.1|31877.4|31892.5|31859.9|26
1641399350000|2022-01-05 16:15:50|31908.8|31858.8|31893.8|31873.8|31909.1|31875|31892.7|31857.8|26
1641399360000|2022-01-05 16:16:00|31894.6|31874.6|31910.2|31860.2|31910.2|31875.7|31893.2|31859.6|30
1641399370000|2022-01-05 16:16:10|31911.5|31861.5|31894.8|31874.8|31911.5|31875.9|31894.7|31859.3|23
1641399380000|2022-01-05 16:16:20|31895|31875|31895.5|31875.5|31896.1|31876.1|31894.7|31874.7|20
1641399390000|2022-01-05 16:16:30|31895.4|31875.4|31896.9|31876.9|31897.1|31877.1|31894.9|31874.9|12
1641399400000|2022-01-05 16:16:40|31896.4|31876.4|31914.3|31864.3|31914.3|31878.2|31894.9|31861.5|28
1641399410000|2022-01-05 16:16:50|31913.8|31863.8|31914.9|31864.9|31915.4|31878.7|31896.7|31863.8|21
1641399420000|2022-01-05 16:17:00|31915.6|31865.6|31915.3|31865.3|31915.7|31881.8|31898.2|31863.9|26
1641399430000|2022-01-05 16:17:10|31914.7|31864.7|31914.4|31864.4|31916.5|31880.9|31898.5|31863.9|29
1641399440000|2022-01-05 16:17:20|31914.7|31864.7|31898.7|31878.7|31915.4|31878.7|31896.7|31863|31
1641399450000|2022-01-05 16:17:30|31898.6|31878.6|31895.9|31875.9|31913.1|31878.6|31894.5|31862.9|30
1641399460000|2022-01-05 16:17:40|31895.2|31875.2|31896.9|31876.9|31898|31878|31895.2|31875.2|13
1641399470000|2022-01-05 16:17:50|31896.5|31876.5|31894.5|31874.5|31896.5|31876.5|31893.2|31873.2|26
1641399480000|2022-01-05 16:18:00|31893.6|31873.6|31895.6|31875.6|31909.1|31876.1|31892.9|31858.5|27
1641399490000|2022-01-05 16:18:10|31895.4|31875.4|31895.4|31875.4|31895.7|31875.7|31895.1|31875.1|9
1641399500000|2022-01-05 16:18:20|31895.5|31875.5|31912.6|31862.6|31913.2|31878.3|31893.7|31860|24
1641399510000|2022-01-05 16:18:30|31913.3|31863.3|31915.5|31865.5|31915.7|31881.3|31896.2|31862.4|27
1641399520000|2022-01-05 16:18:40|31915.9|31865.9|31916.8|31866.8|31916.8|31866.8|31915.2|31865.2|20
1641399530000|2022-01-05 16:18:50|31916.7|31866.7|31904.3|31884.3|31921.4|31887.4|31900|31866.2|28
1641399540000|2022-01-05 16:19:00|31904.5|31884.5|31905.8|31885.8|31906.1|31886.1|31902.5|31882.5|23
1641399550000|2022-01-05 16:19:10|31905.7|31885.7|31910.3|31890.3|31910.4|31890.4|31905.2|31885.2|20
1641399560000|2022-01-05 16:19:20|31910.1|31890.1|31908.7|31888.7|31910.8|31890.8|31906.5|31886.5|16
1641399570000|2022-01-05 16:19:30|31908.1|31888.1|31905.7|31885.7|31920.9|31888.9|31902.7|31869.7|29
1641399580000|2022-01-05 16:19:40|31905.6|31885.6|31907.4|31887.4|31908.4|31888.4|31905.6|31885.6|21
1641399590000|2022-01-05 16:19:50|31908.9|31888.9|31927.2|31877.2|31927.2|31893.4|31908.9|31875.4|29
1641399600000|2022-01-05 16:20:00|31913.3|31893.3|31914.6|31894.6|31915|31895|31913|31893|17
1641399610000|2022-01-05 16:20:10|31914.3|31894.3|31912.9|31892.9|31914.9|31894.9|31912|31892|14
1641399620000|2022-01-05 16:20:20|31913|31893|31912.7|31892.7|31913|31893|31911.2|31891.2|18
1641399630000|2022-01-05 16:20:30|31913.2|31893.2|31912.3|31892.3|31913.7|31893.7|31910.8|31890.8|17
1641399640000|2022-01-05 16:20:40|31912|31892|31914.7|31894.7|31915.2|31895.2|31911.5|31891.5|39
1641399650000|2022-01-05 16:20:50|31914.8|31894.8|31914.1|31894.1|31916.2|31896.2|31913.2|31893.2|39
1641399660000|2022-01-05 16:21:00|31914.8|31894.8|31916.4|31896.4|31916.8|31896.8|31914.2|31894.2|38
1641399670000|2022-01-05 16:21:10|31916.7|31896.7|31918.3|31898.3|31919.4|31899.4|31916.3|31896.3|38
1641399680000|2022-01-05 16:21:20|31917.4|31897.4|31919.4|31899.4|31920.1|31900.1|31916.8|31896.8|37
1641399690000|2022-01-05 16:21:30|31919.6|31899.6|31918.4|31898.4|31933.3|31901.2|31916.9|31883.3|37
1641399700000|2022-01-05 16:21:40|31917.6|31897.6|31914.9|31894.9|31930.3|31900.4|31913.3|31880.3|38
1641399710000|2022-01-05 16:21:50|31915|31895|31934.7|31884.7|31935.8|31896.1|31915|31881.9|34
1641399720000|2022-01-05 16:22:00|31934.9|31884.9|31936.3|31886.3|31937.1|31887.1|31934.6|31884.6|34
1641399730000|2022-01-05 16:22:10|31936.7|31886.7|31920.8|31900.8|31936.9|31901.4|31919.8|31886.3|34
1641399740000|2022-01-05 16:22:20|31920.7|31900.7|31921.9|31901.9|31924.8|31904.8|31920.4|31900.4|32
1641399750000|2022-01-05 16:22:30|31921.6|31901.6|31937.4|31887.4|31937.9|31903.1|31921.3|31885.4|31
1641399760000|2022-01-05 16:22:40|31937.3|31887.3|31942.1|31892.1|31942.1|31892.1|31936.6|31886.6|32
1641399770000|2022-01-05 16:22:50|31941.9|31891.9|31941.9|31891.9|31942.8|31892.8|31939.7|31889.7|34
1641399780000|2022-01-05 16:23:00|31942.5|31892.5|31944.6|31894.6|31946.6|31896.6|31942.5|31892.5|35
1641399790000|2022-01-05 16:23:10|31944.4|31894.4|31947|31897|31947|31897|31943|31893|32
1641399800000|2022-01-05 16:23:20|31946.7|31896.7|31944.9|31894.9|31946.7|31896.7|31944.6|31894.6|30
1641399810000|2022-01-05 16:23:30|31944.6|31894.6|31942.7|31892.7|31944.7|31894.7|31942.7|31892.7|32
1641399820000|2022-01-05 16:23:40|31943|31893|31940.5|31890.5|31944.6|31894.6|31940.4|31890.4|32
1641399830000|2022-01-05 16:23:50|31940.7|31890.7|31942.8|31892.8|31943|31893|31939.2|31889.2|32
1641399840000|2022-01-05 16:24:00|31942.2|31892.2|31943.6|31893.6|31944.3|31894.3|31940.6|31890.6|32
1641399850000|2022-01-05 16:24:10|31943.8|31893.8|31943.4|31893.4|31944.4|31894.4|31941.2|31891.2|33
1641399860000|2022-01-05 16:24:20|31943.2|31893.2|31925.6|31905.6|31943.7|31906.4|31925.5|31891.7|29
1641399870000|2022-01-05 16:24:30|31926.3|31906.3|31924.9|31904.9|31926.6|31906.6|31924.5|31904.5|26
1641399880000|2022-01-05 16:24:40|31925|31905|31926.4|31906.4|31928.6|31908.6|31924.9|31904.9|31
1641399890000|2022-01-05 16:24:50|31925.8|31905.8|31927.6|31907.6|31941.2|31910.2|31925.3|31890.5|34
1641399900000|2022-01-05 16:25:00|31928.3|31908.3|31930.1|31910.1|31946.1|31911.9|31928.3|31896.1|34
1641399910000|2022-01-05 16:25:10|31930.7|31910.7|31929.5|31909.5|31932|31912|31928.4|31908.4|38
1641399920000|2022-01-05 16:25:20|31929.4|31909.4|31929.6|31909.6|31930.2|31910.2|31927|31907|33
1641399930000|2022-01-05 16:25:30|31931.1|31911.1|31928.1|31908.1|31931.1|31911.1|31928.1|31908.1|28
1641399940000|2022-01-05 16:25:40|31928|31908|31924.5|31904.5|31928.2|31908.2|31924.3|31904.3|23
1641399950000|2022-01-05 16:25:50|31924.4|31904.4|31931.8|31911.8|31933.4|31913.4|31924.4|31904.4|28
1641399960000|2022-01-05 16:26:00|31930.6|31910.6|31931.2|31911.2|31931.8|31911.8|31928.7|31908.7|28
1641399970000|2022-01-05 16:26:10|31931|31911|31930.5|31910.5|31931.5|31911.5|31929.7|31909.7|25
1641399980000|2022-01-05 16:26:20|31929.8|31909.8|31932.8|31912.8|31934.7|31914.7|31929.8|31909.8|22
1641399990000|2022-01-05 16:26:30|31933.2|31913.2|31932.3|31912.3|31934.4|31914.4|31932.1|31912.1|21
1641400000000|2022-01-05 16:26:40|31933.1|31913.1|31934.4|31914.4|31934.4|31914.4|31932.2|31912.2|16
1641400010000|2022-01-05 16:26:50|31934.3|31914.3|31932.9|31912.9|31936.4|31916.4|31932.7|31912.7|25
1641400020000|2022-01-05 16:27:00|31933.4|31913.4|31936.9|31916.9|31936.9|31916.9|31932.1|31912.1|21
1641400030000|2022-01-05 16:27:10|31936.7|31916.7|31941.7|31921.7|31941.7|31921.7|31934.4|31914.4|33
1641400040000|2022-01-05 16:27:20|31938.8|31918.8|31935.5|31915.5|31939.7|31919.7|31935.5|31915.5|36
1641400050000|2022-01-05 16:27:30|31935.9|31915.9|31935.5|31915.5|31937.8|31917.8|31934.2|31914.2|34
1641400060000|2022-01-05 16:27:40|31935.7|31915.7|31939|31919|31956.3|31919.3|31934.7|31902.6|28
1641400070000|2022-01-05 16:27:50|31940|31920|31936.4|31916.4|31940|31920|31936.3|31916.3|18
1641400080000|2022-01-05 16:28:00|31936.1|31916.1|31937.3|31917.3|31952.2|31917.4|31936|31901.2|24
1641400090000|2022-01-05 16:28:10|31936.6|31916.6|31938.6|31918.6|31938.9|31918.9|31936.6|31916.6|24
1641400100000|2022-01-05 16:28:20|31938.4|31918.4|31939.7|31919.7|31940.6|31920.6|31938.4|31918.4|20
1641400110000|2022-01-05 16:28:30|31939.8|31919.8|31939.3|31919.3|31940.6|31920.6|31939|31919|27
1641400120000|2022-01-05 16:28:40|31939.5|31919.5|31939.5|31919.5|31939.6|31919.6|31938.9|31918.9|24
1641400130000|2022-01-05 16:28:50|31938.8|31918.8|31934.2|31914.2|31949.8|31919.3|31932.4|31899.8|21
1641400140000|2022-01-05 16:29:00|31934.8|31914.8|31947.3|31897.3|31949.3|31923.3|31932.5|31896.4|31
1641400150000|2022-01-05 16:29:10|31944.4|31894.4|31944.5|31894.5|31945.6|31895.6|31942.4|31892.4|28
1641400160000|2022-01-05 16:29:20|31944.3|31894.3|31942.3|31892.3|31944.3|31908.7|31928.3|31890|31
1641400170000|2022-01-05 16:29:30|31942.2|31892.2|31942.3|31892.3|31943|31893|31940.4|31890.4|28
1641400180000|2022-01-05 16:29:40|31941.5|31891.5|31937.6|31887.6|31943.2|31904.6|31923.7|31886.6|26
1641400190000|2022-01-05 16:29:50|31939.6|31889.6|31938.7|31888.7|31940.2|31890.2|31938.1|31888.1|26
1641400200000|2022-01-05 16:30:00|31939|31889|31925.7|31905.7|31939|31905.7|31922.6|31887.1|32
1641400210000|2022-01-05 16:30:10|31925.4|31905.4|31925.1|31905.1|31941|31906.4|31924.8|31888.1|28
1641400220000|2022-01-05 16:30:20|31925.5|31905.5|31928.2|31908.2|31940.7|31908.5|31925.5|31890.6|21
1641400230000|2022-01-05 16:30:30|31927.9|31907.9|31923.3|31903.3|31928.3|31908.3|31923.3|31903.3|23
1641400240000|2022-01-05 16:30:40|31922.5|31902.5|31923.8|31903.8|31926.3|31906.3|31922.5|31902.5|29
1641400250000|2022-01-05 16:30:50|31923.3|31903.3|31925.1|31905.1|31926.1|31906.1|31923.3|31903.3|20
1641400260000|2022-01-05 16:31:00|31924.8|31904.8|31925.2|31905.2|31927.7|31907.7|31924|31904|30
1641400270000|2022-01-05 16:31:10|31924.5|31904.5|31925.3|31905.3|31926.2|31906.2|31924|31904|30
1641400280000|2022-01-05 16:31:20|31925.2|31905.2|31926.3|31906.3|31927.1|31907.1|31924.1|31904.1|33
1641400290000|2022-01-05 16:31:30|31926.7|31906.7|31927.4|31907.4|31927.6|31907.6|31926.1|31906.1|12
1641400300000|2022-01-05 16:31:40|31927.5|31907.5|31923.6|31903.6|31927.5|31907.5|31923.5|31903.5|20
1641400310000|2022-01-05 16:31:50|31924.4|31904.4|31924.7|31904.7|31925.6|31905.6|31922.1|31902.1|33
1641400320000|2022-01-05 16:32:00|31924.6|31904.6|31920.6|31900.6|31924.6|31904.6|31920.6|31900.6|19
1641400330000|2022-01-05 16:32:10|31920.7|31900.7|31924.5|31904.5|31925.8|31905.8|31920.7|31900.7|36
1641400340000|2022-01-05 16:32:20|31925|31905|31926.6|31906.6|31927.4|31907.4|31924.4|31904.4|27
1641400350000|2022-01-05 16:32:30|31926.9|31906.9|31926.7|31906.7|31927.7|31907.7|31924.5|31904.5|17
1641400360000|2022-01-05 16:32:40|31927.2|31907.2|31926.7|31906.7|31927.8|31907.8|31926.2|31906.2|13
1641400370000|2022-01-05 16:32:50|31926.9|31906.9|31926.1|31906.1|31927|31907|31925.4|31905.4|19
1641400380000|2022-01-05 16:33:00|31926.4|31906.4|31926.6|31906.6|31926.6|31906.6|31925.7|31905.7|10
1641400390000|2022-01-05 16:33:10|31926.5|31906.5|31924.4|31904.4|31926.7|31906.7|31923.7|31903.7|21
1641400400000|2022-01-05 16:33:20|31924.3|31904.3|31926.3|31906.3|31926.3|31906.3|31924.3|31904.3|18
1641400410000|2022-01-05 16:33:30|31926.5|31906.5|31930|31910|31946.8|31910|31925.8|31895|35
1641400420000|2022-01-05 16:33:40|31930.8|31910.8|31931.7|31911.7|31931.7|31911.7|31929.5|31909.5|23
1641400430000|2022-01-05 16:33:50|31931.9|31911.9|31943|31893|31943.1|31911.9|31928.3|31892.5|22
1641400440000|2022-01-05 16:34:00|31942.3|31892.3|31898.8|31878.8|31942.5|31908.3|31898.8|31868.6|31
1641400450000|2022-01-05 16:34:10|31898.3|31878.3|31912.1|31862.1|31913.5|31878.3|31896.4|31861.3|30
1641400460000|2022-01-05 16:34:20|31912.2|31862.2|31908.8|31858.8|31912.2|31862.2|31908|31858|25
1641400470000|2022-01-05 16:34:30|31908.4|31858.4|31907.6|31857.6|31909.2|31859.2|31907.3|31857.3|20
1641400480000|2022-01-05 16:34:40|31907.3|31857.3|31909.8|31859.8|31911.3|31873.4|31893.4|31856.8|28
1641400490000|2022-01-05 16:34:50|31910.5|31860.5|31894.2|31874.2|31910.6|31874.2|31892.7|31858.9|35
1641400500000|2022-01-05 16:35:00|31893.8|31873.8|31891.1|31871.1|31909.6|31874.4|31891.1|31856.4|34
1641400510000|2022-01-05 16:35:10|31890.7|31870.7|31890.2|31870.2|31891.4|31871.4|31889.1|31869.1|39
1641400520000|2022-01-05 16:35:20|31890.5|31870.5|31889.5|31869.5|31890.6|31870.6|31888.7|31868.7|32
1641400530000|2022-01-05 16:35:30|31889.6|31869.6|31890.3|31870.3|31890.5|31870.5|31889.2|31869.2|34
1641400540000|2022-01-05 16:35:40|31890.2|31870.2|31892.4|31872.4|31893|31873|31890.2|31870.2|37
1641400550000|2022-01-05 16:35:50|31891.8|31871.8|31890.4|31870.4|31892.5|31872.5|31890.4|31870.4|30
1641400560000|2022-01-05 16:36:00|31890.9|31870.9|31890.5|31870.5|31890.9|31870.9|31889.6|31869.6|37
1641400570000|2022-01-05 16:36:10|31890.9|31870.9|31891.9|31871.9|31893.8|31873.8|31890.2|31870.2|35
1641400580000|2022-01-05 16:36:20|31892.4|31872.4|31891.7|31871.7|31893|31873|31891.1|31871.1|34
1641400590000|2022-01-05 16:36:30|31891.4|31871.4|31891.2|31871.2|31892.9|31872.9|31890|31870|38
1641400600000|2022-01-05 16:36:40|31890.7|31870.7|31893.1|31873.1|31893.1|31873.1|31890.7|31870.7|35
1641400610000|2022-01-05 16:36:50|31892.9|31872.9|31891.6|31871.6|31893|31873|31891.2|31871.2|34
1641400620000|2022-01-05 16:37:00|31891.8|31871.8|31890.3|31870.3|31892.1|31872.1|31890|31870|36
1641400630000|2022-01-05 16:37:10|31890.4|31870.4|31891.2|31871.2|31891.2|31871.2|31888.5|31868.5|34
1641400640000|2022-01-05 16:37:20|31891.1|31871.1|31889.3|31869.3|31891.1|31871.1|31889.3|31869.3|34
1641400650000|2022-01-05 16:37:30|31890.2|31870.2|31890.6|31870.6|31891.3|31871.3|31889.3|31869.3|34
1641400660000|2022-01-05 16:37:40|31890.3|31870.3|31889.6|31869.6|31890.9|31870.9|31888.6|31868.6|37
1641400670000|2022-01-05 16:37:50|31889|31869|31888.3|31868.3|31889.8|31869.8|31887.7|31867.7|31
1641400680000|2022-01-05 16:38:00|31888|31868|31883.8|31863.8|31888.6|31868.6|31883.2|31863.2|37
1641400690000|2022-01-05 16:38:10|31883.1|31863.1|31881.1|31861.1|31884.1|31864.1|31880.9|31860.9|34
1641400700000|2022-01-05 16:38:20|31881.8|31861.8|31883.4|31863.4|31884.1|31864.1|31881.8|31861.8|32
1641400710000|2022-01-05 16:38:30|31882.7|31862.7|31887.6|31867.6|31888.7|31868.7|31882|31862|35
1641400720000|2022-01-05 16:38:40|31887.3|31867.3|31888|31868|31888.8|31868.8|31885.4|31865.4|36
1641400730000|2022-01-05 16:38:50|31888.3|31868.3|31887.1|31867.1|31890|31870|31886.2|31866.2|37
1641400740000|2022-01-05 16:39:00|31886.7|31866.7|31889.1|31869.1|31890.3|31870.3|31886.7|31866.7|28
1641400750000|2022-01-05 16:39:10|31889.2|31869.2|31891.3|31871.3|31891.5|31871.5|31886.9|31866.9|23
1641400760000|2022-01-05 16:39:20|31891.2|31871.2|31888|31868|31891.2|31871.2|31888|31868|22
1641400770000|2022-01-05 16:39:30|31888.1|31868.1|31889.2|31869.2|31889.2|31869.2|31887.7|31867.7|20
1641400780000|2022-01-05 16:39:40|31889.1|31869.1|31889|31869|31891|31871|31887.7|31867.7|21
1641400790000|2022-01-05 16:39:50|31888.5|31868.5|31891.5|31871.5|31891.5|31871.5|31888.5|31868.5|24
1641400800000|2022-01-05 16:40:00|31891|31871|31891.6|31871.6|31891.6|31871.6|31890.7|31870.7|24
1641400810000|2022-01-05 16:40:10|31891.5|31871.5|31892.4|31872.4|31892.4|31872.4|31891.2|31871.2|13
1641400820000|2022-01-05 16:40:20|31891.9|31871.9|31891|31871|31892.3|31872.3|31890.8|31870.8|10
1641400830000|2022-01-05 16:40:30|31893.5|31873.5|31891.6|31871.6|31893.5|31873.5|31891.1|31871.1|17
1641400840000|2022-01-05 16:40:40|31892|31872|31888.4|31868.4|31892|31872|31887.6|31867.6|26
1641400850000|2022-01-05 16:40:50|31888.2|31868.2|31890.2|31870.2|31890.2|31870.2|31888.2|31868.2|19
1641400860000|2022-01-05 16:41:00|31889.8|31869.8|31891.1|31871.1|31891.1|31871.1|31889.4|31869.4|18
1641400870000|2022-01-05 16:41:10|31890.8|31870.8|31897.3|31877.3|31897.3|31877.3|31889.6|31869.6|30
1641400880000|2022-01-05 16:41:20|31897.5|31877.5|31894.6|31874.6|31897.6|31877.6|31893.9|31873.9|23
1641400890000|2022-01-05 16:41:30|31894.9|31874.9|31895.8|31875.8|31896.2|31876.2|31894.4|31874.4|19
1641400900000|2022-01-05 16:41:40|31895.7|31875.7|31896.5|31876.5|31896.9|31876.9|31895.7|31875.7|12
1641400910000|2022-01-05 16:41:50|31896.1|31876.1|31891.8|31871.8|31897|31877|31890.9|31870.9|25
1641400920000|2022-01-05 16:42:00|31890.4|31870.4|31893.8|31873.8|31896.4|31876.4|31889.4|31869.4|24
1641400930000|2022-01-05 16:42:10|31894|31874|31899.4|31879.4|31899.4|31879.4|31894|31874|30
1641400940000|2022-01-05 16:42:20|31899.5|31879.5|31897.7|31877.7|31899.5|31879.5|31896.7|31876.7|25
1641400950000|2022-01-05 16:42:30|31897.5|31877.5|31899.3|31879.3|31899.3|31879.3|31897.1|31877.1|13
1641400960000|2022-01-05 16:42:40|31899|31879|31899.3|31879.3|31899.4|31879.4|31898.7|31878.7|21
1641400970000|2022-01-05 16:42:50|31899.4|31879.4|31900.3|31880.3|31900.4|31880.4|31899.3|31879.3|16
1641400980000|2022-01-05 16:43:00|31900|31880|31899.1|31879.1|31900.1|31880.1|31898.2|31878.2|23
1641400990000|2022-01-05 16:43:10|31899|31879|31899.5|31879.5|31900.4|31880.4|31899|31879|14
1641401000000|2022-01-05 16:43:20|31899.4|31879.4|31898.3|31878.3|31899.8|31879.8|31896.7|31876.7|22
1641401010000|2022-01-05 16:43:30|31898.1|31878.1|31896.4|31876.4|31898.7|31878.7|31896.1|31876.1|24
1641401020000|2022-01-05 16:43:40|31896.5|31876.5|31897.4|31877.4|31898.3|31878.3|31895.4|31875.4|23
1641401030000|2022-01-05 16:43:50|31897.5|31877.5|31895.9|31875.9|31897.7|31877.7|31895.9|31875.9|17
1641401040000|2022-01-05 16:44:00|31896.7|31876.7|31894.9|31874.9|31896.7|31876.7|31893.8|31873.8|27
1641401050000|2022-01-05 16:44:10|31895.1|31875.1|31894.1|31874.1|31896|31876|31893.3|31873.3|29
1641401060000|2022-01-05 16:44:20|31893.5|31873.5|31895.7|31875.7|31896.3|31876.3|31892.8|31872.8|29
1641401070000|2022-01-05 16:44:30|31895.9|31875.9|31893.8|31873.8|31896.3|31876.3|31893.3|31873.3|20
1641401080000|2022-01-05 16:44:40|31894.1|31874.1|31893.3|31873.3|31895.2|31875.2|31892.9|31872.9|27
1641401090000|2022-01-05 16:44:50|31893.2|31873.2|31893.5|31873.5|31894.2|31874.2|31893.2|31873.2|19
1641401100000|2022-01-05 16:45:00|31893.4|31873.4|31895.9|31875.9|31897.1|31877.1|31893.3|31873.3|32
1641401110000|2022-01-05 16:45:10|31895.8|31875.8|31895|31875|31896.3|31876.3|31894.9|31874.9|25
1641401120000|2022-01-05 16:45:20|31895.2|31875.2|31895.6|31875.6|31895.6|31875.6|31894.5|31874.5|22
1641401130000|2022-01-05 16:45:30|31895.4|31875.4|31892.7|31872.7|31896.1|31876.1|31892.1|31872.1|20
1641401140000|2022-01-05 16:45:40|31893.1|31873.1|31894.1|31874.1|31894.3|31874.3|31891.4|31871.4|23
1641401150000|2022-01-05 16:45:50|31893.9|31873.9|31896.9|31876.9|31896.9|31876.9|31893.4|31873.4|23
1641401160000|2022-01-05 16:46:00|31897.7|31877.7|31896.6|31876.6|31899|31879|31896.6|31876.6|24
1641401170000|2022-01-05 16:46:10|31896.3|31876.3|31895.8|31875.8|31896.9|31876.9|31895.4|31875.4|24
1641401180000|2022-01-05 16:46:20|31896.4|31876.4|31899|31879|31899|31879|31895.4|31875.4|24
1641401190000|2022-01-05 16:46:30|31898.3|31878.3|31900.4|31880.4|31901.5|31881.5|31898|31878|20
1641401200000|2022-01-05 16:46:40|31900.6|31880.6|31899.8|31879.8|31901|31881|31899|31879|15
1641401210000|2022-01-05 16:46:50|31900|31880|31901.6|31881.6|31903.5|31883.5|31899.9|31879.9|26
1641401220000|2022-01-05 16:47:00|31902|31882|31901.9|31881.9|31903.1|31883.1|31901.6|31881.6|26
1641401230000|2022-01-05 16:47:10|31907.2|31887.2|31898.3|31878.3|31909.2|31889.2|31898.1|31878.1|30
1641401240000|2022-01-05 16:47:20|31898|31878|31907.1|31887.1|31907.8|31887.8|31898|31878|24
1641401250000|2022-01-05 16:47:30|31907.8|31887.8|31906.4|31886.4|31907.8|31887.8|31906|31886|14
1641401260000|2022-01-05 16:47:40|31906.6|31886.6|31904.1|31884.1|31906.6|31886.6|31903.2|31883.2|22
1641401270000|2022-01-05 16:47:50|31904.3|31884.3|31900.3|31880.3|31904.4|31884.4|31899.8|31879.8|26
1641401280000|2022-01-05 16:48:00|31899.6|31879.6|31901.1|31881.1|31901.5|31881.5|31899.6|31879.6|23
1641401290000|2022-01-05 16:48:10|31901.3|31881.3|31901.4|31881.4|31901.7|31881.7|31901.1|31881.1|10
1641401300000|2022-01-05 16:48:20|31901.3|31881.3|31902.5|31882.5|31902.8|31882.8|31901.3|31881.3|11
1641401310000|2022-01-05 16:48:30|31903.2|31883.2|31902.6|31882.6|31903.4|31883.4|31901.9|31881.9|21
1641401320000|2022-01-05 16:48:40|31902.2|31882.2|31903|31883|31903.2|31883.2|31901.5|31881.5|20
1641401330000|2022-01-05 16:48:50|31903.2|31883.2|31904|31884|31904.2|31884.2|31902.7|31882.7|14
1641401340000|2022-01-05 16:49:00|31903.6|31883.6|31899.9|31879.9|31903.9|31883.9|31899.9|31879.9|22
1641401350000|2022-01-05 16:49:10|31900.5|31880.5|31902.2|31882.2|31903.1|31883.1|31900.5|31880.5|13
1641401360000|2022-01-05 16:49:20|31902.1|31882.1|31901.6|31881.6|31902.2|31882.2|31901.2|31881.2|16
1641401370000|2022-01-05 16:49:30|31901.5|31881.5|31904.3|31884.3|31905.1|31885.1|31900.8|31880.8|21
1641401380000|2022-01-05 16:49:40|31903.6|31883.6|31901.7|31881.7|31904.7|31884.7|31900.3|31880.3|24
1641401390000|2022-01-05 16:49:50|31900.8|31880.8|31899.9|31879.9|31901.5|31881.5|31899.4|31879.4|17
1641401400000|2022-01-05 16:50:00|31900.2|31880.2|31901.8|31881.8|31902.6|31882.6|31899.3|31879.3|25
1641401410000|2022-01-05 16:50:10|31901.6|31881.6|31888.7|31868.7|31903.5|31883.5|31888.7|31868.7|32
1641401420000|2022-01-05 16:50:20|31889.2|31869.2|31888.9|31868.9|31890.3|31870.3|31887.1|31867.1|26
1641401430000|2022-01-05 16:50:30|31888.8|31868.8|31889.6|31869.6|31889.6|31869.6|31884.9|31864.9|29
1641401440000|2022-01-05 16:50:40|31889.2|31869.2|31891.1|31871.1|31891.5|31871.5|31886.9|31866.9|24
1641401450000|2022-01-05 16:50:50|31891.2|31871.2|31891.5|31871.5|31891.9|31871.9|31890.9|31870.9|17
1641401460000|2022-01-05 16:51:00|31890.4|31870.4|31891|31871|31891.7|31871.7|31890.4|31870.4|22
1641401470000|2022-01-05 16:51:10|31891.1|31871.1|31892.9|31872.9|31893.3|31873.3|31890.7|31870.7|13
1641401480000|2022-01-05 16:51:20|31893.1|31873.1|31891.1|31871.1|31893.3|31873.3|31890.6|31870.6|18
1641401490000|2022-01-05 16:51:30|31890.8|31870.8|31893.6|31873.6|31893.6|31873.6|31890.8|31870.8|17
1641401500000|2022-01-05 16:51:40|31893|31873|31893.1|31873.1|31893.9|31873.9|31892|31872|22
1641401510000|2022-01-05 16:51:50|31892.8|31872.8|31892.9|31872.9|31893.3|31873.3|31891.9|31871.9|23
1641401520000|2022-01-05 16:52:00|31892.8|31872.8|31893.2|31873.2|31893.5|31873.5|31892.8|31872.8|12
1641401530000|2022-01-05 16:52:10|31893.4|31873.4|31897.5|31877.5|31897.5|31877.5|31893.4|31873.4|21
1641401540000|2022-01-05 16:52:20|31897.6|31877.6|31897.4|31877.4|31897.6|31877.6|31896.1|31876.1|15
1641401550000|2022-01-05 16:52:30|31897.9|31877.9|31895.4|31875.4|31897.9|31877.9|31893.1|31873.1|18
1641401560000|2022-01-05 16:52:40|31895|31875|31896.9|31876.9|31897.3|31877.3|31894.4|31874.4|18
1641401570000|2022-01-05 16:52:50|31897|31877|31898|31878|31898.9|31878.9|31897|31877|16
1641401580000|2022-01-05 16:53:00|31899.4|31879.4|31896.9|31876.9|31899.4|31879.4|31895.4|31875.4|20
1641401590000|2022-01-05 16:53:10|31897.2|31877.2|31896.3|31876.3|31897.2|31877.2|31895.9|31875.9|14
1641401600000|2022-01-05 16:53:20|31896|31876|31894.4|31874.4|31896.2|31876.2|31894.4|31874.4|15
1641401610000|2022-01-05 16:53:30|31893.9|31873.9|31894.3|31874.3|31895.2|31875.2|31893.1|31873.1|16
1641401620000|2022-01-05 16:53:40|31894.1|31874.1|31895.3|31875.3|31895.3|31875.3|31894.1|31874.1|18
1641401630000|2022-01-05 16:53:50|31895.6|31875.6|31896.1|31876.1|31896.1|31876.1|31894.9|31874.9|12
1641401640000|2022-01-05 16:54:00|31896.3|31876.3|31897|31877|31897.1|31877.1|31895.2|31875.2|21
1641401650000|2022-01-05 16:54:10|31896.9|31876.9|31897.3|31877.3|31897.9|31877.9|31896.4|31876.4|20
1641401660000|2022-01-05 16:54:20|31897.4|31877.4|31898|31878|31898.9|31878.9|31897.4|31877.4|18
1641401670000|2022-01-05 16:54:30|31897.9|31877.9|31898.4|31878.4|31898.6|31878.6|31897.6|31877.6|16
1641401680000|2022-01-05 16:54:40|31899.1|31879.1|31901.1|31881.1|31902.2|31882.2|31897.7|31877.7|16
1641401690000|2022-01-05 16:54:50|31901.6|31881.6|31904|31884|31904.7|31884.7|31900.6|31880.6|27
1641401700000|2022-01-05 16:55:00|31904.3|31884.3|31899.7|31879.7|31904.3|31884.3|31899|31879|25
1641401710000|2022-01-05 16:55:10|31899.1|31879.1|31900.4|31880.4|31900.6|31880.6|31898.5|31878.5|22
1641401720000|2022-01-05 16:55:20|31900.1|31880.1|31899.7|31879.7|31900.6|31880.6|31899.2|31879.2|19
1641401730000|2022-01-05 16:55:30|31899.8|31879.8|31899.8|31879.8|31900.1|31880.1|31899.4|31879.4|11
1641401740000|2022-01-05 16:55:40|31899.7|31879.7|31896.2|31876.2|31900.1|31880.1|31895.9|31875.9|23
1641401750000|2022-01-05 16:55:50|31895.8|31875.8|31896.8|31876.8|31897|31877|31894.8|31874.8|23
1641401760000|2022-01-05 16:56:00|31897.2|31877.2|31897.2|31877.2|31897.2|31877.2|31895.6|31875.6|12
1641401770000|2022-01-05 16:56:10|31896.2|31876.2|31894.7|31874.7|31896.6|31876.6|31894|31874|17
1641401780000|2022-01-05 16:56:20|31895.2|31875.2|31895.2|31875.2|31895.4|31875.4|31894.3|31874.3|12
1641401790000|2022-01-05 16:56:30|31895|31875|31893.5|31873.5|31895.2|31875.2|31893.3|31873.3|13
1641401800000|2022-01-05 16:56:40|31893.4|31873.4|31893.2|31873.2|31894.5|31874.5|31892.9|31872.9|22
1641401810000|2022-01-05 16:56:50|31893.1|31873.1|31895.2|31875.2|31895.5|31875.5|31893.1|31873.1|20
1641401820000|2022-01-05 16:57:00|31893.9|31873.9|31893.9|31873.9|31894.6|31874.6|31893.1|31873.1|16
1641401830000|2022-01-05 16:57:10|31893.8|31873.8|31895.8|31875.8|31897.1|31877.1|31893.8|31873.8|20
1641401840000|2022-01-05 16:57:20|31895.9|31875.9|31894.3|31874.3|31896.2|31876.2|31893.7|31873.7|18
1641401850000|2022-01-05 16:57:30|31896.1|31876.1|31895.8|31875.8|31896.5|31876.5|31895.5|31875.5|17
1641401860000|2022-01-05 16:57:40|31895.5|31875.5|31895.8|31875.8|31896.5|31876.5|31894.2|31874.2|14
1641401870000|2022-01-05 16:57:50|31895.9|31875.9|31894.6|31874.6|31896|31876|31894.1|31874.1|13
1641401880000|2022-01-05 16:58:00|31894.3|31874.3|31894.3|31874.3|31894.5|31874.5|31894.1|31874.1|8
1641401890000|2022-01-05 16:58:10|31894.4|31874.4|31898.3|31878.3|31898.5|31878.5|31893.8|31873.8|13
1641401900000|2022-01-05 16:58:20|31899.9|31879.9|31896.7|31876.7|31900.2|31880.2|31896.6|31876.6|15
1641401910000|2022-01-05 16:58:30|31896.5|31876.5|31898.6|31878.6|31899.8|31879.8|31896.5|31876.5|19
1641401920000|2022-01-05 16:58:40|31900.4|31880.4|31899.1|31879.1|31902.3|31882.3|31898.7|31878.7|22
1641401930000|2022-01-05 16:58:50|31899.9|31879.9|31898.9|31878.9|31899.9|31879.9|31898.5|31878.5|16
1641401940000|2022-01-05 16:59:00|31899|31879|31896.5|31876.5|31900.3|31880.3|31894.4|31874.4|20
1641401950000|2022-01-05 16:59:10|31896.2|31876.2|31896.8|31876.8|31897.7|31877.7|31896.2|31876.2|12
1641401960000|2022-01-05 16:59:20|31896.9|31876.9|31896.3|31876.3|31896.9|31876.9|31895.9|31875.9|17
1641401970000|2022-01-05 16:59:30|31896.4|31876.4|31894.9|31874.9|31896.4|31876.4|31894.2|31874.2|22
1641401980000|2022-01-05 16:59:40|31894.6|31874.6|31892.7|31872.7|31894.6|31874.6|31892.4|31872.4|13
1641401990000|2022-01-05 16:59:50|31893.5|31873.5|31893.5|31873.5|31895.3|31875.3|31893|31873|24
1641402000000|2022-01-05 17:00:00|31892.4|31872.4|31894|31874|31894.9|31874.9|31892|31872|21
1641402010000|2022-01-05 17:00:10|31893.1|31873.1|31892.9|31872.9|31896.8|31876.8|31892.3|31872.3|19
1641402020000|2022-01-05 17:00:20|31893.5|31873.5|31894.2|31874.2|31894.4|31874.4|31893|31873|15
1641402030000|2022-01-05 17:00:30|31893.6|31873.6|31893.8|31873.8|31894.4|31874.4|31893.5|31873.5|9
1641402040000|2022-01-05 17:00:40|31893.6|31873.6|31892.8|31872.8|31894.4|31874.4|31892.6|31872.6|14
1641402050000|2022-01-05 17:00:50|31892.5|31872.5|31892.4|31872.4|31894.3|31874.3|31891.4|31871.4|18
1641402060000|2022-01-05 17:01:00|31891.4|31871.4|31892.8|31872.8|31893.2|31873.2|31891.2|31871.2|22
1641402070000|2022-01-05 17:01:10|31893|31873|31891.2|31871.2|31893.2|31873.2|31891|31871|20
1641402080000|2022-01-05 17:01:20|31891.4|31871.4|31889.5|31869.5|31891.9|31871.9|31887.5|31867.5|14
1641402090000|2022-01-05 17:01:30|31890.1|31870.1|31889.3|31869.3|31891.8|31871.8|31888.5|31868.5|18
1641402100000|2022-01-05 17:01:40|31889.6|31869.6|31890.6|31870.6|31890.6|31870.6|31889.1|31869.1|23
1641402110000|2022-01-05 17:01:50|31890.5|31870.5|31888|31868|31890.5|31870.5|31888|31868|12
1641402120000|2022-01-05 17:02:00|31888.5|31868.5|31889.4|31869.4|31891.2|31871.2|31887.6|31867.6|23
1641402130000|2022-01-05 17:02:10|31889.3|31869.3|31889.3|31869.3|31889.9|31869.9|31888.6|31868.6|16
1641402140000|2022-01-05 17:02:20|31889.4|31869.4|31888.7|31868.7|31889.4|31869.4|31888.5|31868.5|19
1641402150000|2022-01-05 17:02:30|31889.1|31869.1|31886.5|31866.5|31889.4|31869.4|31885.3|31865.3|14
1641402160000|2022-01-05 17:02:40|31886.4|31866.4|31886.4|31866.4|31886.6|31866.6|31885.4|31865.4|16
1641402170000|2022-01-05 17:02:50|31886.1|31866.1|31888.2|31868.2|31888.2|31868.2|31885.6|31865.6|17
1641402180000|2022-01-05 17:03:00|31888.1|31868.1|31886.9|31866.9|31888.1|31868.1|31885.9|31865.9|17
1641402190000|2022-01-05 17:03:10|31887.3|31867.3|31886.2|31866.2|31887.6|31867.6|31885.4|31865.4|16
1641402200000|2022-01-05 17:03:20|31885.3|31865.3|31884.4|31864.4|31886.8|31866.8|31883.9|31863.9|20
1641402210000|2022-01-05 17:03:30|31884|31864|31885.7|31865.7|31887.9|31867.9|31883.8|31863.8|20
1641402220000|2022-01-05 17:03:40|31887.3|31867.3|31886.1|31866.1|31888|31868|31885|31865|23
1641402230000|2022-01-05 17:03:50|31885.9|31865.9|31886.9|31866.9|31887.8|31867.8|31885.6|31865.6|20
1641402240000|2022-01-05 17:04:00|31886.8|31866.8|31885.8|31865.8|31886.8|31866.8|31885.1|31865.1|21
1641402250000|2022-01-05 17:04:10|31886.1|31866.1|31886|31866|31886.1|31866.1|31885.2|31865.2|17
1641402260000|2022-01-05 17:04:20|31885.5|31865.5|31885.9|31865.9|31886|31866|31884.8|31864.8|20
1641402270000|2022-01-05 17:04:30|31885.5|31865.5|31883.9|31863.9|31885.5|31865.5|31883.6|31863.6|19
1641402280000|2022-01-05 17:04:40|31883.8|31863.8|31885|31865|31885|31865|31883.3|31863.3|16
1641402290000|2022-01-05 17:04:50|31885.1|31865.1|31884.2|31864.2|31885.2|31865.2|31883|31863|17
1641402300000|2022-01-05 17:05:00|31883.7|31863.7|31882.1|31862.1|31886.1|31866.1|31882.1|31862.1|23
1641402310000|2022-01-05 17:05:10|31884.2|31864.2|31881.5|31861.5|31884.2|31864.2|31881.3|31861.3|25
1641402320000|2022-01-05 17:05:20|31882|31862|31881|31861|31882.3|31862.3|31880.9|31860.9|23
1641402330000|2022-01-05 17:05:30|31881.4|31861.4|31880.1|31860.1|31881.5|31861.5|31879.8|31859.8|19
1641402340000|2022-01-05 17:05:40|31879.9|31859.9|31877.9|31857.9|31880|31860|31877.3|31857.3|19
1641402350000|2022-01-05 17:05:50|31878.4|31858.4|31877.8|31857.8|31879.8|31859.8|31877|31857|21
1641402360000|2022-01-05 17:06:00|31877.9|31857.9|31877.9|31857.9|31878.5|31858.5|31876.9|31856.9|23
1641402370000|2022-01-05 17:06:10|31878.1|31858.1|31876.2|31856.2|31878.4|31858.4|31876|31856|18
1641402380000|2022-01-05 17:06:20|31876.7|31856.7|31876.7|31856.7|31877.4|31857.4|31876.5|31856.5|14
1641402390000|2022-01-05 17:06:30|31876.4|31856.4|31881.8|31861.8|31881.8|31861.8|31876.4|31856.4|18
1641402400000|2022-01-05 17:06:40|31881.4|31861.4|31881.9|31861.9|31882.1|31862.1|31880.7|31860.7|21
1641402410000|2022-01-05 17:06:50|31882.2|31862.2|31883.2|31863.2|31883.6|31863.6|31881.9|31861.9|26
1641402420000|2022-01-05 17:07:00|31883.7|31863.7|31883|31863|31883.7|31863.7|31880.9|31860.9|24
1641402430000|2022-01-05 17:07:10|31883.3|31863.3|31883.1|31863.1|31884.1|31864.1|31882.6|31862.6|17
1641402440000|2022-01-05 17:07:20|31882.9|31862.9|31882.2|31862.2|31883.1|31863.1|31882|31862|11
1641402450000|2022-01-05 17:07:30|31882.7|31862.7|31882.1|31862.1|31882.9|31862.9|31881.9|31861.9|20
1641402460000|2022-01-05 17:07:40|31882.3|31862.3|31885.2|31865.2|31885.6|31865.6|31882.1|31862.1|21
1641402470000|2022-01-05 17:07:50|31884.5|31864.5|31884|31864|31885|31865|31883.4|31863.4|20
1641402480000|2022-01-05 17:08:00|31884.2|31864.2|31880.5|31860.5|31884.2|31864.2|31880.5|31860.5|16
1641402490000|2022-01-05 17:08:10|31881.9|31861.9|31882|31862|31883.1|31863.1|31881.3|31861.3|16
1641402500000|2022-01-05 17:08:20|31881.7|31861.7|31881.1|31861.1|31882.8|31862.8|31881.1|31861.1|16
1641402510000|2022-01-05 17:08:30|31881.2|31861.2|31881.9|31861.9|31881.9|31861.9|31879.3|31859.3|11
1641402520000|2022-01-05 17:08:40|31879.4|31859.4|31879.5|31859.5|31880.5|31860.5|31879.3|31859.3|15
1641402530000|2022-01-05 17:08:50|31880.1|31860.1|31879.7|31859.7|31880.2|31860.2|31879.4|31859.4|10
1641402540000|2022-01-05 17:09:00|31879.9|31859.9|31880.1|31860.1|31881.5|31861.5|31877.7|31857.7|19
1641402550000|2022-01-05 17:09:10|31879.7|31859.7|31879.2|31859.2|31880.2|31860.2|31878.7|31858.7|22
1641402560000|2022-01-05 17:09:20|31878.8|31858.8|31878.8|31858.8|31879|31859|31878.2|31858.2|15
1641402570000|2022-01-05 17:09:30|31878.5|31858.5|31881.1|31861.1|31881.7|31861.7|31878.5|31858.5|14
1641402580000|2022-01-05 17:09:40|31881.6|31861.6|31883.1|31863.1|31883.3|31863.3|31880.6|31860.6|20
1641402590000|2022-01-05 17:09:50|31883.7|31863.7|31881.9|31861.9|31883.7|31863.7|31881.9|31861.9|20
1641402600000|2022-01-05 17:10:00|31882.4|31862.4|31882.2|31862.2|31885.2|31865.2|31882.2|31862.2|27
1641402610000|2022-01-05 17:10:10|31882.3|31862.3|31882|31862|31883.5|31863.5|31881.8|31861.8|22
1641402620000|2022-01-05 17:10:20|31881.4|31861.4|31877.6|31857.6|31883.5|31863.5|31877.6|31857.6|20
1641402630000|2022-01-05 17:10:30|31878.9|31858.9|31879.1|31859.1|31880.5|31860.5|31877.4|31857.4|26
1641402640000|2022-01-05 17:10:40|31879|31859|31879.7|31859.7|31880.4|31860.4|31879|31859|19
1641402650000|2022-01-05 17:10:50|31879.3|31859.3|31882.2|31862.2|31882.2|31862.2|31879.3|31859.3|19
1641402660000|2022-01-05 17:11:00|31882.5|31862.5|31881.1|31861.1|31883.7|31863.7|31881.1|31861.1|22
1641402670000|2022-01-05 17:11:10|31881.6|31861.6|31883|31863|31883.3|31863.3|31881.6|31861.6|18
1641402680000|2022-01-05 17:11:20|31882.9|31862.9|31880.2|31860.2|31883.1|31863.1|31880.2|31860.2|13
1641402690000|2022-01-05 17:11:30|31880.3|31860.3|31881|31861|31881.4|31861.4|31880.2|31860.2|21
1641402700000|2022-01-05 17:11:40|31881.2|31861.2|31881.6|31861.6|31882.1|31862.1|31880.7|31860.7|20
1641402710000|2022-01-05 17:11:50|31880.5|31860.5|31880.1|31860.1|31881.2|31861.2|31879.5|31859.5|16
1641402720000|2022-01-05 17:12:00|31880|31860|31880.2|31860.2|31884.7|31864.7|31879.7|31859.7|20
1641402730000|2022-01-05 17:12:10|31880.6|31860.6|31878.8|31858.8|31880.6|31860.6|31878.3|31858.3|11
1641402740000|2022-01-05 17:12:20|31878.7|31858.7|31880.3|31860.3|31882.5|31862.5|31878.6|31858.6|14
1641402750000|2022-01-05 17:12:30|31881.3|31861.3|31880.8|31860.8|31881.3|31861.3|31879.5|31859.5|12
1641402760000|2022-01-05 17:12:40|31881.4|31861.4|31882.2|31862.2|31882.4|31862.4|31881|31861|20
1641402770000|2022-01-05 17:12:50|31882|31862|31885.1|31865.1|31885.1|31865.1|31881.7|31861.7|8
1641402780000|2022-01-05 17:13:00|31881.2|31861.2|31880.8|31860.8|31881.8|31861.8|31879.3|31859.3|12
1641402790000|2022-01-05 17:13:10|31881.1|31861.1|31881.4|31861.4|31884.7|31864.7|31880.4|31860.4|15
1641402800000|2022-01-05 17:13:20|31881.8|31861.8|31882.3|31862.3|31882.7|31862.7|31881.8|31861.8|11
1641402810000|2022-01-05 17:13:30|31882.2|31862.2|31881.6|31861.6|31882.3|31862.3|31880.9|31860.9|22
1641402820000|2022-01-05 17:13:40|31882|31862|31880.4|31860.4|31882|31862|31879.9|31859.9|14
1641402830000|2022-01-05 17:13:50|31880.6|31860.6|31880.6|31860.6|31883.5|31863.5|31877.5|31857.5|16
1641402840000|2022-01-05 17:14:00|31879.5|31859.5|31881.1|31861.1|31882.9|31862.9|31879|31859|22
1641402850000|2022-01-05 17:14:10|31881|31861|31881.4|31861.4|31881.4|31861.4|31879.1|31859.1|18
1641402860000|2022-01-05 17:14:20|31880.4|31860.4|31881.7|31861.7|31882.1|31862.1|31880.2|31860.2|9
1641402870000|2022-01-05 17:14:30|31881.8|31861.8|31882.6|31862.6|31884.1|31864.1|31881.4|31861.4|22
1641402880000|2022-01-05 17:14:40|31882.5|31862.5|31882.4|31862.4|31882.8|31862.8|31882.1|31862.1|14
1641402890000|2022-01-05 17:14:50|31882.8|31862.8|31881.5|31861.5|31883.1|31863.1|31880|31860|12
1641402900000|2022-01-05 17:15:00|31881|31861|31882.1|31862.1|31882.1|31862.1|31880.3|31860.3|14
1641402910000|2022-01-05 17:15:10|31881.8|31861.8|31881|31861|31881.8|31861.8|31880.3|31860.3|21
1641402920000|2022-01-05 17:15:20|31880.5|31860.5|31880.6|31860.6|31881|31861|31880.3|31860.3|18
1641402930000|2022-01-05 17:15:30|31880.4|31860.4|31880.1|31860.1|31880.8|31860.8|31880.1|31860.1|16
1641402940000|2022-01-05 17:15:40|31879.8|31859.8|31879.3|31859.3|31879.9|31859.9|31878.5|31858.5|17
1641402950000|2022-01-05 17:15:50|31879.1|31859.1|31880.1|31860.1|31880.9|31860.9|31879.1|31859.1|16
1641402960000|2022-01-05 17:16:00|31880.5|31860.5|31879.1|31859.1|31881.3|31861.3|31877.6|31857.6|24
1641402970000|2022-01-05 17:16:10|31878.9|31858.9|31879|31859|31879.4|31859.4|31878.6|31858.6|12
1641402980000|2022-01-05 17:16:20|31878.9|31858.9|31879.2|31859.2|31879.2|31859.2|31878.7|31858.7|13
1641402990000|2022-01-05 17:16:30|31879|31859|31879.6|31859.6|31880.4|31860.4|31878.9|31858.9|13
1641403000000|2022-01-05 17:16:40|31880.1|31860.1|31879.2|31859.2|31880.1|31860.1|31878.8|31858.8|13
1641403010000|2022-01-05 17:16:50|31879.1|31859.1|31877.9|31857.9|31879.8|31859.8|31877.2|31857.2|17
1641403020000|2022-01-05 17:17:00|31877.7|31857.7|31877.6|31857.6|31878.3|31858.3|31877.5|31857.5|16
1641403030000|2022-01-05 17:17:10|31877.7|31857.7|31877.7|31857.7|31877.8|31857.8|31877|31857|13
1641403040000|2022-01-05 17:17:20|31877.5|31857.5|31880.1|31860.1|31880.1|31860.1|31877.5|31857.5|14
1641403050000|2022-01-05 17:17:30|31881.3|31861.3|31880|31860|31881.3|31861.3|31880|31860|4
1641403060000|2022-01-05 17:17:40|31880.2|31860.2|31879.8|31859.8|31881|31861|31879.8|31859.8|10
1641403070000|2022-01-05 17:17:50|31879.7|31859.7|31879.6|31859.6|31881.6|31861.6|31879|31859|12
1641403080000|2022-01-05 17:18:00|31880.2|31860.2|31878.7|31858.7|31880.3|31860.3|31878.7|31858.7|11
1641403090000|2022-01-05 17:18:10|31878.8|31858.8|31878.5|31858.5|31879|31859|31878.3|31858.3|10
1641403100000|2022-01-05 17:18:20|31878.6|31858.6|31879.4|31859.4|31879.5|31859.5|31878.3|31858.3|11
1641403110000|2022-01-05 17:18:30|31879.5|31859.5|31877.8|31857.8|31879.5|31859.5|31876.8|31856.8|19
1641403120000|2022-01-05 17:18:40|31879.2|31859.2|31878|31858|31879.2|31859.2|31878|31858|17
1641403130000|2022-01-05 17:18:50|31878.7|31858.7|31879.6|31859.6|31879.6|31859.6|31877.9|31857.9|11
1641403140000|2022-01-05 17:19:00|31879.4|31859.4|31877.7|31857.7|31879.5|31859.5|31877.6|31857.6|16
1641403150000|2022-01-05 17:19:10|31877.9|31857.9|31877.5|31857.5|31877.9|31857.9|31877.5|31857.5|6
1641403160000|2022-01-05 17:19:20|31878.3|31858.3|31878.3|31858.3|31878.4|31858.4|31877.8|31857.8|7
1641403170000|2022-01-05 17:19:30|31878.1|31858.1|31878.9|31858.9|31880.9|31860.9|31877.7|31857.7|16
1641403180000|2022-01-05 17:19:40|31879.1|31859.1|31877|31857|31880|31860|31877|31857|19
1641403190000|2022-01-05 17:19:50|31877.2|31857.2|31875.6|31855.6|31878.7|31858.7|31875.3|31855.3|22
1641403200000|2022-01-05 17:20:00|31875|31855|31874.4|31854.4|31877|31857|31874|31854|15
1641403210000|2022-01-05 17:20:10|31873.9|31853.9|31871|31851|31873.9|31853.9|31868.6|31848.6|32
1641403220000|2022-01-05 17:20:20|31871.1|31851.1|31869.3|31849.3|31871.3|31851.3|31869.3|31849.3|20
1641403230000|2022-01-05 17:20:30|31869|31849|31865.9|31845.9|31869.5|31849.5|31865.4|31845.4|27
1641403240000|2022-01-05 17:20:40|31866.1|31846.1|31862.7|31842.7|31866.8|31846.8|31862.7|31842.7|36
1641403250000|2022-01-05 17:20:50|31863.2|31843.2|31863.3|31843.3|31864.6|31844.6|31862.5|31842.5|30
1641403260000|2022-01-05 17:21:00|31863.7|31843.7|31858.9|31838.9|31863.8|31843.8|31858.3|31838.3|25
1641403270000|2022-01-05 17:21:10|31858.7|31838.7|31863.2|31843.2|31864.1|31844.1|31858.7|31838.7|27
1641403280000|2022-01-05 17:21:20|31864.3|31844.3|31862.8|31842.8|31864.5|31844.5|31862.4|31842.4|23
1641403290000|2022-01-05 17:21:30|31862.9|31842.9|31861.4|31841.4|31863.6|31843.6|31861.4|31841.4|18
1641403300000|2022-01-05 17:21:40|31861.8|31841.8|31862|31842|31862.2|31842.2|31861.7|31841.7|12
1641403310000|2022-01-05 17:21:50|31860.6|31840.6|31863|31843|31864|31844|31860.3|31840.3|24
1641403320000|2022-01-05 17:22:00|31863.7|31843.7|31864.5|31844.5|31864.6|31844.6|31863.2|31843.2|21
1641403330000|2022-01-05 17:22:10|31864.7|31844.7|31865.6|31845.6|31865.6|31845.6|31864.4|31844.4|15
1641403340000|2022-01-05 17:22:20|31866.2|31846.2|31867.8|31847.8|31867.8|31847.8|31866|31846|24
1641403350000|2022-01-05 17:22:30|31867.9|31847.9|31868.6|31848.6|31869.3|31849.3|31866.4|31846.4|21
1641403360000|2022-01-05 17:22:40|31868.7|31848.7|31868.9|31848.9|31869.5|31849.5|31867.3|31847.3|21
1641403370000|2022-01-05 17:22:50|31869.1|31849.1|31868.3|31848.3|31869.3|31849.3|31867.7|31847.7|13
1641403380000|2022-01-05 17:23:00|31868.5|31848.5|31867.6|31847.6|31868.7|31848.7|31867.4|31847.4|12
1641403390000|2022-01-05 17:23:10|31867.4|31847.4|31868.2|31848.2|31868.4|31848.4|31866.3|31846.3|27
1641403400000|2022-01-05 17:23:20|31868.1|31848.1|31868.2|31848.2|31868.7|31848.7|31867.8|31847.8|9
1641403410000|2022-01-05 17:23:30|31868.3|31848.3|31872.4|31852.4|31872.4|31852.4|31868.3|31848.3|20
1641403420000|2022-01-05 17:23:40|31872.9|31852.9|31872.2|31852.2|31873|31853|31871.7|31851.7|14
1641403430000|2022-01-05 17:23:50|31872.6|31852.6|31873.4|31853.4|31873.5|31853.5|31872.5|31852.5|14
1641403440000|2022-01-05 17:24:00|31873.5|31853.5|31871.1|31851.1|31873.6|31853.6|31871.1|31851.1|17
1641403450000|2022-01-05 17:24:10|31871.2|31851.2|31871.8|31851.8|31871.8|31851.8|31870.9|31850.9|16
1641403460000|2022-01-05 17:24:20|31871.6|31851.6|31871.5|31851.5|31871.9|31851.9|31871.5|31851.5|9
1641403470000|2022-01-05 17:24:30|31871.6|31851.6|31874.2|31854.2|31874.2|31854.2|31871.6|31851.6|10
1641403480000|2022-01-05 17:24:40|31873.4|31853.4|31873.6|31853.6|31874.1|31854.1|31873.4|31853.4|15
1641403490000|2022-01-05 17:24:50|31873.5|31853.5|31873.2|31853.2|31874|31854|31873.2|31853.2|10
1641403500000|2022-01-05 17:25:00|31873.1|31853.1|31874.2|31854.2|31875.6|31855.6|31872.2|31852.2|23
1641403510000|2022-01-05 17:25:10|31874.3|31854.3|31873.3|31853.3|31875.4|31855.4|31872.5|31852.5|23
1641403520000|2022-01-05 17:25:20|31873.4|31853.4|31874.9|31854.9|31875.1|31855.1|31873.4|31853.4|11
1641403530000|2022-01-05 17:25:30|31874.8|31854.8|31873|31853|31874.8|31854.8|31872.4|31852.4|11
1641403540000|2022-01-05 17:25:40|31872.7|31852.7|31870.8|31850.8|31873.7|31853.7|31870.6|31850.6|7
1641403550000|2022-01-05 17:25:50|31870.5|31850.5|31869.1|31849.1|31872.6|31852.6|31868.2|31848.2|21
1641403560000|2022-01-05 17:26:00|31869.2|31849.2|31864.6|31844.6|31869.2|31849.2|31863|31843|27
1641403570000|2022-01-05 17:26:10|31864.7|31844.7|31866.1|31846.1|31869.8|31849.8|31863.6|31843.6|21
1641403580000|2022-01-05 17:26:20|31866.6|31846.6|31866.5|31846.5|31866.6|31846.6|31865.5|31845.5|19
1641403590000|2022-01-05 17:26:30|31866.3|31846.3|31866.5|31846.5|31867.6|31847.6|31866|31846|13
1641403600000|2022-01-05 17:26:40|31866.4|31846.4|31866.3|31846.3|31866.5|31846.5|31866.1|31846.1|9
1641403610000|2022-01-05 17:26:50|31866.9|31846.9|31868.7|31848.7|31869.5|31849.5|31866.9|31846.9|15
1641403620000|2022-01-05 17:27:00|31867.8|31847.8|31868.7|31848.7|31868.7|31848.7|31867.8|31847.8|15
1641403630000|2022-01-05 17:27:10|31868.4|31848.4|31866.5|31846.5|31868.5|31848.5|31864.5|31844.5|14
1641403640000|2022-01-05 17:27:20|31866.6|31846.6|31866.2|31846.2|31866.8|31846.8|31865.6|31845.6|14
1641403650000|2022-01-05 17:27:30|31865.4|31845.4|31868|31848|31868.7|31848.7|31865.4|31845.4|17
1641403660000|2022-01-05 17:27:40|31868.2|31848.2|31868.3|31848.3|31868.7|31848.7|31868.1|31848.1|8
1641403670000|2022-01-05 17:27:50|31868.9|31848.9|31869.3|31849.3|31869.3|31849.3|31868.5|31848.5|10
1641403680000|2022-01-05 17:28:00|31869.8|31849.8|31870.4|31850.4|31871.4|31851.4|31869.7|31849.7|22
1641403690000|2022-01-05 17:28:10|31870.3|31850.3|31870.7|31850.7|31870.7|31850.7|31870.1|31850.1|12
1641403700000|2022-01-05 17:28:20|31870.3|31850.3|31870.7|31850.7|31871|31851|31870.2|31850.2|14
1641403710000|2022-01-05 17:28:30|31870.8|31850.8|31870.9|31850.9|31871.6|31851.6|31870.5|31850.5|14
1641403720000|2022-01-05 17:28:40|31870.8|31850.8|31870|31850|31871.8|31851.8|31870|31850|13
1641403730000|2022-01-05 17:28:50|31869.9|31849.9|31869.2|31849.2|31871.9|31851.9|31869.2|31849.2|19
1641403740000|2022-01-05 17:29:00|31869.7|31849.7|31870.2|31850.2|31870.3|31850.3|31868.9|31848.9|16
1641403750000|2022-01-05 17:29:10|31870.3|31850.3|31871.5|31851.5|31873.3|31853.3|31870.3|31850.3|13
1641403760000|2022-01-05 17:29:20|31871.2|31851.2|31870.5|31850.5|31871.5|31851.5|31870|31850|13
1641403770000|2022-01-05 17:29:30|31870.1|31850.1|31870.5|31850.5|31870.8|31850.8|31870.1|31850.1|14
1641403780000|2022-01-05 17:29:40|31870.8|31850.8|31871.1|31851.1|31871.1|31851.1|31870.4|31850.4|8
1641403790000|2022-01-05 17:29:50|31870.8|31850.8|31867.3|31847.3|31873|31853|31867.3|31847.3|16
1641403800000|2022-01-05 17:30:00|31867.1|31847.1|31868.4|31848.4|31868.8|31848.8|31866|31846|25
1641403810000|2022-01-05 17:30:10|31868.3|31848.3|31868.1|31848.1|31868.4|31848.4|31867.7|31847.7|13
1641403820000|2022-01-05 17:30:20|31868.2|31848.2|31868.9|31848.9|31869.3|31849.3|31868.2|31848.2|12
1641403830000|2022-01-05 17:30:30|31868.8|31848.8|31869.3|31849.3|31869.3|31849.3|31868.3|31848.3|12
1641403840000|2022-01-05 17:30:40|31869.2|31849.2|31869.1|31849.1|31870.8|31850.8|31868.8|31848.8|9
1641403850000|2022-01-05 17:30:50|31869.4|31849.4|31869.4|31849.4|31870.6|31850.6|31869|31849|9
1641403860000|2022-01-05 17:31:00|31869.2|31849.2|31871.3|31851.3|31871.3|31851.3|31869.2|31849.2|16
1641403870000|2022-01-05 17:31:10|31871|31851|31869.4|31849.4|31871.8|31851.8|31868|31848|20
1641403880000|2022-01-05 17:31:20|31869|31849|31869.5|31849.5|31869.9|31849.9|31867.8|31847.8|17
1641403890000|2022-01-05 17:31:30|31869.4|31849.4|31868.7|31848.7|31869.7|31849.7|31868.4|31848.4|11
1641403900000|2022-01-05 17:31:40|31868.5|31848.5|31870.5|31850.5|31873.2|31853.2|31868.3|31848.3|18
1641403910000|2022-01-05 17:31:50|31871.3|31851.3|31871|31851|31872|31852|31871|31851|18
1641403920000|2022-01-05 17:32:00|31871.6|31851.6|31873.1|31853.1|31874.1|31854.1|31871.1|31851.1|22
1641403930000|2022-01-05 17:32:10|31873|31853|31873.7|31853.7|31874.1|31854.1|31873|31853|14
1641403940000|2022-01-05 17:32:20|31873.6|31853.6|31873.2|31853.2|31874|31854|31873|31853|9
1641403950000|2022-01-05 17:32:30|31873|31853|31873.8|31853.8|31873.9|31853.9|31873|31853|10
1641403960000|2022-01-05 17:32:40|31872.9|31852.9|31873.6|31853.6|31874.3|31854.3|31872.3|31852.3|13
1641403970000|2022-01-05 17:32:50|31872.9|31852.9|31873.8|31853.8|31874.4|31854.4|31872.8|31852.8|15
1641403980000|2022-01-05 17:33:00|31873.2|31853.2|31874.8|31854.8|31876.3|31856.3|31873.2|31853.2|26
1641403990000|2022-01-05 17:33:10|31875.1|31855.1|31874.6|31854.6|31875.2|31855.2|31874.5|31854.5|12
1641404000000|2022-01-05 17:33:20|31874.5|31854.5|31874.2|31854.2|31876.5|31856.5|31873.8|31853.8|27
1641404010000|2022-01-05 17:33:30|31874.1|31854.1|31873.1|31853.1|31874.6|31854.6|31872.8|31852.8|17
1641404020000|2022-01-05 17:33:40|31873|31853|31872.7|31852.7|31873.4|31853.4|31872.7|31852.7|11
1641404030000|2022-01-05 17:33:50|31872.8|31852.8|31873.1|31853.1|31873.4|31853.4|31872.2|31852.2|9
1641404040000|2022-01-05 17:34:00|31872.9|31852.9|31872.5|31852.5|31873.3|31853.3|31872.3|31852.3|12
1641404050000|2022-01-05 17:34:10|31872.6|31852.6|31870.7|31850.7|31872.6|31852.6|31868.6|31848.6|20
1641404060000|2022-01-05 17:34:20|31870.4|31850.4|31869.1|31849.1|31870.5|31850.5|31869.1|31849.1|17
1641404070000|2022-01-05 17:34:30|31868.4|31848.4|31870.1|31850.1|31870.2|31850.2|31868.3|31848.3|12
1641404080000|2022-01-05 17:34:40|31870.2|31850.2|31869.4|31849.4|31870.2|31850.2|31867|31847|20
1641404090000|2022-01-05 17:34:50|31869.5|31849.5|31871.4|31851.4|31872|31852|31869.1|31849.1|24
1641404100000|2022-01-05 17:35:00|31871.7|31851.7|31872.3|31852.3|31872.7|31852.7|31871.2|31851.2|19
1641404110000|2022-01-05 17:35:10|31872.8|31852.8|31872.8|31852.8|31873.2|31853.2|31872.6|31852.6|14
1641404120000|2022-01-05 17:35:20|31872.7|31852.7|31873|31853|31873|31853|31870.8|31850.8|14
1641404130000|2022-01-05 17:35:30|31871.5|31851.5|31872.4|31852.4|31873|31853|31871.5|31851.5|11
1641404140000|2022-01-05 17:35:40|31872|31852|31871.3|31851.3|31872.6|31852.6|31871.3|31851.3|18
1641404150000|2022-01-05 17:35:50|31874.6|31854.6|31873.9|31853.9|31874.6|31854.6|31872.3|31852.3|28
1641404160000|2022-01-05 17:36:00|31873.8|31853.8|31874.3|31854.3|31875|31855|31873.6|31853.6|18
1641404170000|2022-01-05 17:36:10|31874.1|31854.1|31873.7|31853.7|31874.6|31854.6|31873.6|31853.6|10
1641404180000|2022-01-05 17:36:20|31873.8|31853.8|31875.9|31855.9|31875.9|31855.9|31873.1|31853.1|17
1641404190000|2022-01-05 17:36:30|31874.8|31854.8|31875.6|31855.6|31876.3|31856.3|31874.8|31854.8|18
1641404200000|2022-01-05 17:36:40|31875.5|31855.5|31874.1|31854.1|31875.6|31855.6|31873.7|31853.7|15
1641404210000|2022-01-05 17:36:50|31873.9|31853.9|31873.6|31853.6|31874.9|31854.9|31873.6|31853.6|11
1641404220000|2022-01-05 17:37:00|31873.7|31853.7|31874.2|31854.2|31874.5|31854.5|31873.6|31853.6|9
1641404230000|2022-01-05 17:37:10|31874.1|31854.1|31875.6|31855.6|31875.6|31855.6|31873.2|31853.2|25
1641404240000|2022-01-05 17:37:20|31874.2|31854.2|31873.8|31853.8|31875.8|31855.8|31873.5|31853.5|11
1641404250000|2022-01-05 17:37:30|31877.8|31857.8|31874.2|31854.2|31890.4|31857.8|31874.1|31839.6|14
1641404260000|2022-01-05 17:37:40|31874.1|31854.1|31873.6|31853.6|31874.2|31854.2|31873.4|31853.4|10
1641404270000|2022-01-05 17:37:50|31874|31854|31873|31853|31874.4|31854.4|31872.9|31852.9|17
1641404280000|2022-01-05 17:38:00|31873.5|31853.5|31874.2|31854.2|31874.4|31854.4|31873.5|31853.5|10
1641404290000|2022-01-05 17:38:10|31874.5|31854.5|31874.4|31854.4|31874.5|31854.5|31873.9|31853.9|12
1641404300000|2022-01-05 17:38:20|31874.3|31854.3|31874.6|31854.6|31874.7|31854.7|31873.8|31853.8|11
1641404310000|2022-01-05 17:38:30|31874.9|31854.9|31874.5|31854.5|31875.4|31855.4|31873.6|31853.6|12
1641404320000|2022-01-05 17:38:40|31874.3|31854.3|31875.1|31855.1|31875.1|31855.1|31874|31854|10
1641404330000|2022-01-05 17:38:50|31874.9|31854.9|31876|31856|31876|31856|31874.6|31854.6|8
1641404340000|2022-01-05 17:39:00|31875.7|31855.7|31875.3|31855.3|31875.7|31855.7|31874.9|31854.9|18
1641404350000|2022-01-05 17:39:10|31875.1|31855.1|31874.4|31854.4|31875.3|31855.3|31874|31854|13
1641404360000|2022-01-05 17:39:20|31874.2|31854.2|31874.5|31854.5|31875|31855|31874.1|31854.1|13
1641404370000|2022-01-05 17:39:30|31874.6|31854.6|31874.2|31854.2|31874.8|31854.8|31874.2|31854.2|9
1641404380000|2022-01-05 17:39:40|31874.4|31854.4|31874.2|31854.2|31874.5|31854.5|31873.5|31853.5|16
1641404390000|2022-01-05 17:39:50|31874|31854|31874.2|31854.2|31874.6|31854.6|31873.7|31853.7|13
1641404400000|2022-01-05 17:40:00|31874.3|31854.3|31874.2|31854.2|31874.6|31854.6|31874.1|31854.1|8
1641404410000|2022-01-05 17:40:10|31874.1|31854.1|31874.3|31854.3|31875.4|31855.4|31874.1|31854.1|8
1641404420000|2022-01-05 17:40:20|31874.2|31854.2|31872.7|31852.7|31874.5|31854.5|31872.7|31852.7|18
1641404430000|2022-01-05 17:40:30|31873|31853|31873.8|31853.8|31875|31855|31872.8|31852.8|8
1641404440000|2022-01-05 17:40:40|31873.7|31853.7|31873.1|31853.1|31874.6|31854.6|31873.1|31853.1|13
1641404450000|2022-01-05 17:40:50|31873.4|31853.4|31873.2|31853.2|31873.4|31853.4|31872.9|31852.9|12
1641404460000|2022-01-05 17:41:00|31873.1|31853.1|31872.8|31852.8|31873.4|31853.4|31872.8|31852.8|11
1641404470000|2022-01-05 17:41:10|31872.7|31852.7|31872.7|31852.7|31873.3|31853.3|31872.2|31852.2|18
1641404480000|2022-01-05 17:41:20|31873|31853|31875.8|31855.8|31876.8|31856.8|31872.7|31852.7|17
1641404490000|2022-01-05 17:41:30|31874.8|31854.8|31875.3|31855.3|31875.6|31855.6|31874.5|31854.5|24
1641404500000|2022-01-05 17:41:40|31875.5|31855.5|31875.3|31855.3|31875.6|31855.6|31874.8|31854.8|19
1641404510000|2022-01-05 17:41:50|31875.5|31855.5|31874.9|31854.9|31875.5|31855.5|31874.6|31854.6|18
1641404520000|2022-01-05 17:42:00|31874.7|31854.7|31875.2|31855.2|31875.5|31855.5|31873.4|31853.4|33
1641404530000|2022-01-05 17:42:10|31874.5|31854.5|31874.2|31854.2|31874.7|31854.7|31873.9|31853.9|20
1641404540000|2022-01-05 17:42:20|31874|31854|31874.7|31854.7|31875.1|31855.1|31874|31854|24
1641404550000|2022-01-05 17:42:30|31874.8|31854.8|31874.7|31854.7|31875.2|31855.2|31874.1|31854.1|26
1641404560000|2022-01-05 17:42:40|31874.6|31854.6|31874.6|31854.6|31874.9|31854.9|31874.2|31854.2|20
1641404570000|2022-01-05 17:42:50|31874.5|31854.5|31874.4|31854.4|31875|31855|31874.1|31854.1|31
1641404580000|2022-01-05 17:43:00|31874.6|31854.6|31874.3|31854.3|31875|31855|31874|31854|30
1641404590000|2022-01-05 17:43:10|31874|31854|31872.6|31852.6|31874.4|31854.4|31871.4|31851.4|34
1641404600000|2022-01-05 17:43:20|31872.7|31852.7|31872.9|31852.9|31873.3|31853.3|31872.3|31852.3|29
1641404610000|2022-01-05 17:43:30|31873|31853|31872.8|31852.8|31873.4|31853.4|31872.8|31852.8|25
1641404620000|2022-01-05 17:43:40|31873.2|31853.2|31872.8|31852.8|31873.2|31853.2|31872.2|31852.2|24
1641404630000|2022-01-05 17:43:50|31873.1|31853.1|31871.5|31851.5|31873.6|31853.6|31871.5|31851.5|30
1641404640000|2022-01-05 17:44:00|31871.2|31851.2|31870.7|31850.7|31872.6|31852.6|31870.2|31850.2|33
1641404650000|2022-01-05 17:44:10|31870.3|31850.3|31869.2|31849.2|31871.1|31851.1|31869.2|31849.2|27
1641404660000|2022-01-05 17:44:20|31869|31849|31871.4|31851.4|31871.4|31851.4|31869|31849|31
1641404670000|2022-01-05 17:44:30|31871.8|31851.8|31873.2|31853.2|31873.6|31853.6|31871.4|31851.4|25
1641404680000|2022-01-05 17:44:40|31873|31853|31873.9|31853.9|31874.4|31854.4|31872.7|31852.7|29
1641404690000|2022-01-05 17:44:50|31873.7|31853.7|31874|31854|31874|31854|31873.2|31853.2|26
1641404700000|2022-01-05 17:45:00|31873.8|31853.8|31875.3|31855.3|31875.3|31855.3|31873.5|31853.5|28
1641404710000|2022-01-05 17:45:10|31875.1|31855.1|31875.2|31855.2|31876|31856|31874.9|31854.9|28
1641404720000|2022-01-05 17:45:20|31875.4|31855.4|31875.1|31855.1|31875.8|31855.8|31874.9|31854.9|18
1641404730000|2022-01-05 17:45:30|31875.2|31855.2|31874.7|31854.7|31875.8|31855.8|31873.8|31853.8|24
1641404740000|2022-01-05 17:45:40|31875.7|31855.7|31874.5|31854.5|31875.8|31855.8|31873.7|31853.7|30
1641404750000|2022-01-05 17:45:50|31874.2|31854.2|31871.3|31851.3|31887.3|31854.8|31871.2|31836.6|28
1641404760000|2022-01-05 17:46:00|31871.2|31851.2|31871.7|31851.7|31871.7|31851.7|31871.1|31851.1|23
1641404770000|2022-01-05 17:46:10|31871.6|31851.6|31871.3|31851.3|31871.6|31851.6|31871.3|31851.3|21
1641404780000|2022-01-05 17:46:20|31871.7|31851.7|31873.3|31853.3|31873.4|31853.4|31871.1|31851.1|26
1641404790000|2022-01-05 17:46:30|31871.5|31851.5|31874.4|31854.4|31874.4|31854.4|31870.8|31850.8|22
1641404800000|2022-01-05 17:46:40|31874.5|31854.5|31871.1|31851.1|31874.7|31854.7|31871|31851|7
1641404810000|2022-01-05 17:46:50|31870.9|31850.9|31884|31834|31884.8|31852.4|31867.9|31833.2|31
1641404820000|2022-01-05 17:47:00|31884.2|31834.2|31884.2|31834.2|31884.6|31834.6|31883.6|31833.6|31
1641404830000|2022-01-05 17:47:10|31884.4|31834.4|31867.4|31847.4|31884.4|31847.8|31867.1|31834|21
1641404840000|2022-01-05 17:47:20|31867.6|31847.6|31865.8|31845.8|31867.9|31847.9|31865.8|31845.8|25
1641404850000|2022-01-05 17:47:30|31865.9|31845.9|31865.9|31845.9|31866.5|31846.5|31865|31845|30
1641404860000|2022-01-05 17:47:40|31866|31846|31864.4|31844.4|31880|31846.5|31863.2|31830|27
1641404870000|2022-01-05 17:47:50|31864.1|31844.1|31864.1|31844.1|31864.7|31844.7|31863|31843|20
1641404880000|2022-01-05 17:48:00|31864.2|31844.2|31863.5|31843.5|31864.4|31844.4|31862.2|31842.2|22
1641404890000|2022-01-05 17:48:10|31862.9|31842.9|31863|31843|31863.5|31843.5|31862.6|31842.6|21
1641404900000|2022-01-05 17:48:20|31863.1|31843.1|31863.3|31843.3|31863.8|31843.8|31863|31843|32
1641404910000|2022-01-05 17:48:30|31863|31843|31860.5|31840.5|31863|31843|31860.5|31840.5|14
1641404920000|2022-01-05 17:48:40|31861.7|31841.7|31861|31841|31861.7|31841.7|31860.4|31840.4|27
1641404930000|2022-01-05 17:48:50|31861.1|31841.1|31860.9|31840.9|31861.9|31841.9|31860.7|31840.7|19
1641404940000|2022-01-05 17:49:00|31861.5|31841.5|31865.9|31845.9|31866.3|31846.3|31861.5|31841.5|32
1641404950000|2022-01-05 17:49:10|31865.7|31845.7|31866|31846|31866.3|31846.3|31865.4|31845.4|19
1641404960000|2022-01-05 17:49:20|31865.9|31845.9|31866.4|31846.4|31866.9|31846.9|31865.6|31845.6|20
1641404970000|2022-01-05 17:49:30|31866.5|31846.5|31864|31844|31866.5|31846.5|31863.8|31843.8|17
1641404980000|2022-01-05 17:49:40|31865|31845|31865.9|31845.9|31866.5|31846.5|31864.4|31844.4|23
1641404990000|2022-01-05 17:49:50|31866|31846|31866.3|31846.3|31866.5|31846.5|31865.8|31845.8|17
1641405000000|2022-01-05 17:50:00|31866.1|31846.1|31862.2|31842.2|31877.6|31846.3|31861.8|31827.6|22
1641405010000|2022-01-05 17:50:10|31862.3|31842.3|31862.5|31842.5|31880.3|31845.1|31862.2|31829.3|23
1641405020000|2022-01-05 17:50:20|31862.6|31842.6|31862.7|31842.7|31863.6|31843.6|31862.2|31842.2|25
1641405030000|2022-01-05 17:50:30|31863.4|31843.4|31861.6|31841.6|31863.4|31843.4|31860.8|31840.8|22
1641405040000|2022-01-05 17:50:40|31861.5|31841.5|31860.5|31840.5|31861.9|31841.9|31860.4|31840.4|16
1641405050000|2022-01-05 17:50:50|31860.6|31840.6|31863.1|31843.1|31863.1|31843.1|31859.1|31839.1|24
1641405060000|2022-01-05 17:51:00|31863.2|31843.2|31863.4|31843.4|31864.3|31844.3|31863.2|31843.2|14
1641405070000|2022-01-05 17:51:10|31863.7|31843.7|31863.1|31843.1|31863.7|31843.7|31863|31843|10
1641405080000|2022-01-05 17:51:20|31863.6|31843.6|31862.7|31842.7|31863.6|31843.6|31861.8|31841.8|13
1641405090000|2022-01-05 17:51:30|31862.6|31842.6|31863.3|31843.3|31863.7|31843.7|31862.2|31842.2|18
1641405100000|2022-01-05 17:51:40|31863.9|31843.9|31862.9|31842.9|31863.9|31843.9|31862.8|31842.8|12
1641405110000|2022-01-05 17:51:50|31862.8|31842.8|31862.8|31842.8|31862.9|31842.9|31862.1|31842.1|10
1641405120000|2022-01-05 17:52:00|31862.9|31842.9|31863.5|31843.5|31863.7|31843.7|31862.5|31842.5|14
1641405130000|2022-01-05 17:52:10|31863.3|31843.3|31862.6|31842.6|31863.7|31843.7|31862.6|31842.6|10
1641405140000|2022-01-05 17:52:20|31862.7|31842.7|31863.4|31843.4|31863.4|31843.4|31861.7|31841.7|14
1641405150000|2022-01-05 17:52:30|31862|31842|31862.6|31842.6|31863.1|31843.1|31861.9|31841.9|18
1641405160000|2022-01-05 17:52:40|31863.1|31843.1|31863.6|31843.6|31863.9|31843.9|31862.7|31842.7|19
1641405170000|2022-01-05 17:52:50|31863.5|31843.5|31864.8|31844.8|31864.8|31844.8|31862.9|31842.9|19
1641405180000|2022-01-05 17:53:00|31864.7|31844.7|31865.3|31845.3|31865.9|31845.9|31864.6|31844.6|16
1641405190000|2022-01-05 17:53:10|31865.7|31845.7|31864.3|31844.3|31865.9|31845.9|31863.9|31843.9|13
1641405200000|2022-01-05 17:53:20|31864.6|31844.6|31865.4|31845.4|31866|31846|31863.8|31843.8|13
1641405210000|2022-01-05 17:53:30|31865.3|31845.3|31864.1|31844.1|31866.1|31846.1|31863.7|31843.7|15
1641405220000|2022-01-05 17:53:40|31864.3|31844.3|31863.5|31843.5|31864.6|31844.6|31862.8|31842.8|16
1641405230000|2022-01-05 17:53:50|31863.8|31843.8|31862.4|31842.4|31864.2|31844.2|31862.4|31842.4|12
1641405240000|2022-01-05 17:54:00|31862.7|31842.7|31862.6|31842.6|31878.9|31844.2|31862|31826.7|24
1641405250000|2022-01-05 17:54:10|31862.5|31842.5|31861.7|31841.7|31862.5|31842.5|31860.8|31840.8|15
1641405260000|2022-01-05 17:54:20|31861.9|31841.9|31858.9|31838.9|31873.5|31842.1|31858.6|31823.5|24
1641405270000|2022-01-05 17:54:30|31859|31839|31858.5|31838.5|31859.6|31839.6|31858|31838|17
1641405280000|2022-01-05 17:54:40|31858.7|31838.7|31858.3|31838.3|31858.7|31838.7|31857.3|31837.3|17
1641405290000|2022-01-05 17:54:50|31858.5|31838.5|31874.4|31824.4|31874.6|31839.1|31858|31823.3|14
1641405300000|2022-01-05 17:55:00|31874.5|31824.5|31857.2|31837.2|31874.9|31838.6|31855.5|31824.5|25
1641405310000|2022-01-05 17:55:10|31858|31838|31857|31837|31858.9|31838.9|31856.8|31836.8|15
1641405320000|2022-01-05 17:55:20|31856.5|31836.5|31857.3|31837.3|31857.9|31837.9|31856.3|31836.3|20
1641405330000|2022-01-05 17:55:30|31857.4|31837.4|31861.1|31841.1|31861.9|31841.9|31856.6|31836.6|19
1641405340000|2022-01-05 17:55:40|31860.8|31840.8|31858.8|31838.8|31860.8|31840.8|31858.5|31838.5|21
1641405350000|2022-01-05 17:55:50|31859|31839|31857.3|31837.3|31859|31839|31856.5|31836.5|18
1641405360000|2022-01-05 17:56:00|31858|31838|31857.5|31837.5|31858.2|31838.2|31857.4|31837.4|15
1641405370000|2022-01-05 17:56:10|31858|31838|31857.8|31837.8|31858|31838|31857|31837|14
1641405380000|2022-01-05 17:56:20|31857.4|31837.4|31856.7|31836.7|31857.9|31837.9|31856.4|31836.4|12
1641405390000|2022-01-05 17:56:30|31856.5|31836.5|31859.2|31839.2|31875.3|31839.3|31856.5|31823.8|23
1641405400000|2022-01-05 17:56:40|31859.3|31839.3|31858.4|31838.4|31859.3|31839.3|31857.4|31837.4|16
1641405410000|2022-01-05 17:56:50|31858.2|31838.2|31860.7|31840.7|31861.6|31841.6|31858.2|31838.2|28
1641405420000|2022-01-05 17:57:00|31860.8|31840.8|31860.1|31840.1|31860.8|31840.8|31859.8|31839.8|25
1641405430000|2022-01-05 17:57:10|31860|31840|31860.6|31840.6|31861|31841|31858.3|31838.3|25
1641405440000|2022-01-05 17:57:20|31860.9|31840.9|31861.5|31841.5|31862.3|31842.3|31859.3|31839.3|21
1641405450000|2022-01-05 17:57:30|31861.7|31841.7|31860.9|31840.9|31863.2|31843.2|31860.5|31840.5|26
1641405460000|2022-01-05 17:57:40|31861.1|31841.1|31860.8|31840.8|31861.6|31841.6|31860.7|31840.7|13
1641405470000|2022-01-05 17:57:50|31861.1|31841.1|31863.3|31843.3|31864.5|31844.5|31861.1|31841.1|24
1641405480000|2022-01-05 17:58:00|31863.5|31843.5|31863.6|31843.6|31864.7|31844.7|31863.2|31843.2|25
1641405490000|2022-01-05 17:58:10|31863.8|31843.8|31863.8|31843.8|31864|31844|31863.5|31843.5|13
1641405500000|2022-01-05 17:58:20|31863.9|31843.9|31864.7|31844.7|31866.4|31846.4|31863.8|31843.8|14
1641405510000|2022-01-05 17:58:30|31864.9|31844.9|31866.4|31846.4|31867.3|31847.3|31864.9|31844.9|17
1641405520000|2022-01-05 17:58:40|31866.8|31846.8|31865.7|31845.7|31868.2|31848.2|31865.6|31845.6|14
1641405530000|2022-01-05 17:58:50|31865.6|31845.6|31868.1|31848.1|31868.2|31848.2|31865.2|31845.2|19
1641405540000|2022-01-05 17:59:00|31868|31848|31868.1|31848.1|31868.7|31848.7|31867.7|31847.7|17
1641405550000|2022-01-05 17:59:10|31867.5|31847.5|31868.2|31848.2|31868.5|31848.5|31867.4|31847.4|13
1641405560000|2022-01-05 17:59:20|31868.5|31848.5|31868|31848|31868.8|31848.8|31867.7|31847.7|15
1641405570000|2022-01-05 17:59:30|31868.7|31848.7|31868.4|31848.4|31868.7|31848.7|31867.8|31847.8|15
1641405580000|2022-01-05 17:59:40|31868.5|31848.5|31869.3|31849.3|31869.3|31849.3|31867.8|31847.8|11
1641405590000|2022-01-05 17:59:50|31869.4|31849.4|31871.4|31851.4|31871.5|31851.5|31869.3|31849.3|21
1641405600000|2022-01-05 18:00:00|31871.6|31851.6|31872.2|31852.2|31872.3|31852.3|31870.4|31850.4|19
1641405610000|2022-01-05 18:00:10|31872.1|31852.1|31871.4|31851.4|31872.7|31852.7|31871.4|31851.4|20
1641405620000|2022-01-05 18:00:20|31870.8|31850.8|31871.1|31851.1|31871.4|31851.4|31870.8|31850.8|12
1641405630000|2022-01-05 18:00:30|31871.2|31851.2|31870|31850|31871.5|31851.5|31870|31850|8
1641405640000|2022-01-05 18:00:40|31869.7|31849.7|31872.2|31852.2|31872.4|31852.4|31869.7|31849.7|12
1641405650000|2022-01-05 18:00:50|31871.8|31851.8|31879.1|31859.1|31881.3|31861.3|31871.6|31851.6|28
1641405660000|2022-01-05 18:01:00|31878.9|31858.9|31879.8|31859.8|31881.8|31861.8|31878.4|31858.4|37
1641405670000|2022-01-05 18:01:10|31879.7|31859.7|31880.8|31860.8|31880.8|31860.8|31878.7|31858.7|27
1641405680000|2022-01-05 18:01:20|31881|31861|31881.3|31861.3|31882.4|31862.4|31880.8|31860.8|18
1641405690000|2022-01-05 18:01:30|31881.1|31861.1|31880.5|31860.5|31882.3|31862.3|31880.2|31860.2|12
1641405700000|2022-01-05 18:01:40|31881.1|31861.1|31881.7|31861.7|31881.7|31861.7|31880.6|31860.6|19
1641405710000|2022-01-05 18:01:50|31882.5|31862.5|31882.8|31862.8|31884.4|31864.4|31881.8|31861.8|7
1641405720000|2022-01-05 18:02:00|31881.8|31861.8|31880.3|31860.3|31882.5|31862.5|31879|31859|18
1641405730000|2022-01-05 18:02:10|31881.8|31861.8|31882|31862|31882.2|31862.2|31880|31860|12
1641405740000|2022-01-05 18:02:20|31881.5|31861.5|31881.7|31861.7|31882.2|31862.2|31880.5|31860.5|18
1641405750000|2022-01-05 18:02:30|31881.6|31861.6|31882.1|31862.1|31882.2|31862.2|31881.2|31861.2|16
1641405760000|2022-01-05 18:02:40|31881.7|31861.7|31882.7|31862.7|31882.7|31862.7|31881.6|31861.6|8
1641405770000|2022-01-05 18:02:50|31882.8|31862.8|31882.1|31862.1|31883.7|31863.7|31882.1|31862.1|14
1641405780000|2022-01-05 18:03:00|31881|31861|31882.2|31862.2|31882.5|31862.5|31881|31861|13
1641405790000|2022-01-05 18:03:10|31880.7|31860.7|31899.3|31849.3|31902.8|31864.8|31880.6|31849.3|22
1641405800000|2022-01-05 18:03:20|31900.2|31850.2|31887.6|31867.6|31902.8|31867.8|31886.4|31850.2|18
1641405810000|2022-01-05 18:03:30|31886.6|31866.6|31887.8|31867.8|31887.9|31867.9|31886.1|31866.1|10
1641405820000|2022-01-05 18:03:40|31890|31870|31887.9|31867.9|31890.3|31870.3|31887.2|31867.2|20
1641405830000|2022-01-05 18:03:50|31887.5|31867.5|31887.7|31867.7|31887.9|31867.9|31887.5|31867.5|8
1641405840000|2022-01-05 18:04:00|31888.1|31868.1|31889|31869|31889|31869|31887.8|31867.8|13
1641405850000|2022-01-05 18:04:10|31890.4|31870.4|31886.8|31866.8|31890.4|31870.4|31886.5|31866.5|15
1641405860000|2022-01-05 18:04:20|31886.9|31866.9|31887.8|31867.8|31887.8|31867.8|31886.9|31866.9|9
1641405870000|2022-01-05 18:04:30|31887.9|31867.9|31888.9|31868.9|31888.9|31868.9|31887.6|31867.6|12
1641405880000|2022-01-05 18:04:40|31888.6|31868.6|31890.1|31870.1|31890.1|31870.1|31888.1|31868.1|22
1641405890000|2022-01-05 18:04:50|31889.8|31869.8|31889|31869|31889.8|31869.8|31888.4|31868.4|19
1641405900000|2022-01-05 18:05:00|31887.3|31867.3|31889.7|31869.7|31889.7|31869.7|31887.3|31867.3|12
1641405910000|2022-01-05 18:05:10|31889.6|31869.6|31889.2|31869.2|31890.1|31870.1|31889.2|31869.2|13
1641405920000|2022-01-05 18:05:20|31889.1|31869.1|31889.7|31869.7|31889.7|31869.7|31889.1|31869.1|13
1641405930000|2022-01-05 18:05:30|31890.5|31870.5|31889.7|31869.7|31890.9|31870.9|31889.7|31869.7|18
1641405940000|2022-01-05 18:05:40|31889.9|31869.9|31889.1|31869.1|31890.5|31870.5|31889.1|31869.1|16
1641405950000|2022-01-05 18:05:50|31889|31869|31889.5|31869.5|31890.1|31870.1|31889|31869|9
1641405960000|2022-01-05 18:06:00|31889.9|31869.9|31887.8|31867.8|31889.9|31869.9|31887.8|31867.8|16
1641405970000|2022-01-05 18:06:10|31887.9|31867.9|31887.7|31867.7|31888.8|31868.8|31887.5|31867.5|12
1641405980000|2022-01-05 18:06:20|31887.5|31867.5|31889.2|31869.2|31891.8|31871.8|31887.5|31867.5|19
1641405990000|2022-01-05 18:06:30|31888.7|31868.7|31889.3|31869.3|31889.5|31869.5|31888.7|31868.7|14
1641406000000|2022-01-05 18:06:40|31888.7|31868.7|31888.5|31868.5|31888.8|31868.8|31888.3|31868.3|13
1641406010000|2022-01-05 18:06:50|31887.9|31867.9|31901.3|31851.3|31902.4|31868.1|31885|31851|15
1641406020000|2022-01-05 18:07:00|31901.4|31851.4|31901.1|31851.1|31901.8|31851.8|31900.5|31850.5|16
1641406030000|2022-01-05 18:07:10|31901|31851|31885.7|31865.7|31901.2|31865.7|31885|31851|12
1641406040000|2022-01-05 18:07:20|31885.5|31865.5|31885|31865|31888.3|31868.3|31885|31865|16
1641406050000|2022-01-05 18:07:30|31885.1|31865.1|31886.2|31866.2|31886.2|31866.2|31884.8|31864.8|9
1641406060000|2022-01-05 18:07:40|31885.4|31865.4|31886.1|31866.1|31887.4|31867.4|31885.2|31865.2|12
1641406070000|2022-01-05 18:07:50|31889.6|31869.6|31887.5|31867.5|31890.2|31870.2|31887.5|31867.5|20
1641406080000|2022-01-05 18:08:00|31887.6|31867.6|31888.8|31868.8|31889|31869|31887.6|31867.6|19
1641406090000|2022-01-05 18:08:10|31889.2|31869.2|31889.3|31869.3|31889.8|31869.8|31889.1|31869.1|7
1641406100000|2022-01-05 18:08:20|31889|31869|31889.4|31869.4|31889.4|31869.4|31888.8|31868.8|9
1641406110000|2022-01-05 18:08:30|31889.3|31869.3|31891.1|31871.1|31891.1|31871.1|31889.3|31869.3|6
1641406120000|2022-01-05 18:08:40|31890.1|31870.1|31892.6|31872.6|31892.6|31872.6|31890.1|31870.1|11
1641406130000|2022-01-05 18:08:50|31892.2|31872.2|31906.1|31856.1|31906.1|31873.3|31890.1|31856.1|17
1641406140000|2022-01-05 18:09:00|31905.3|31855.3|31891.1|31871.1|31905.3|31872.3|31890.4|31855.3|19
1641406150000|2022-01-05 18:09:10|31890.6|31870.6|31890.5|31870.5|31891|31871|31890.5|31870.5|13
1641406160000|2022-01-05 18:09:20|31890.6|31870.6|31890.3|31870.3|31891.1|31871.1|31889.9|31869.9|14
1641406170000|2022-01-05 18:09:30|31889.2|31869.2|31889.8|31869.8|31890.2|31870.2|31886.9|31866.9|15
1641406180000|2022-01-05 18:09:40|31890.2|31870.2|31889.7|31869.7|31890.4|31870.4|31887.7|31867.7|15
1641406190000|2022-01-05 18:09:50|31888.2|31868.2|31889|31869|31890.4|31870.4|31888.2|31868.2|12
1641406200000|2022-01-05 18:10:00|31888.7|31868.7|31889.6|31869.6|31890.2|31870.2|31887.7|31867.7|22
1641406210000|2022-01-05 18:10:10|31890|31870|31890.1|31870.1|31891|31871|31888.1|31868.1|31
1641406220000|2022-01-05 18:10:20|31889.8|31869.8|31889.8|31869.8|31890.8|31870.8|31888.8|31868.8|33
1641406230000|2022-01-05 18:10:30|31889.6|31869.6|31889.3|31869.3|31890.5|31870.5|31889.3|31869.3|10
1641406240000|2022-01-05 18:10:40|31889.2|31869.2|31888.4|31868.4|31889.9|31869.9|31888.3|31868.3|12
1641406250000|2022-01-05 18:10:50|31888.3|31868.3|31888.2|31868.2|31889.1|31869.1|31887.4|31867.4|13
1641406260000|2022-01-05 18:11:00|31887.9|31867.9|31887.9|31867.9|31888.9|31868.9|31887.5|31867.5|19
1641406270000|2022-01-05 18:11:10|31888|31868|31887.9|31867.9|31888.5|31868.5|31887.7|31867.7|11
1641406280000|2022-01-05 18:11:20|31888.1|31868.1|31889|31869|31889.3|31869.3|31887.6|31867.6|12
1641406290000|2022-01-05 18:11:30|31888.7|31868.7|31888.5|31868.5|31889.2|31869.2|31888.2|31868.2|17
1641406300000|2022-01-05 18:11:40|31888.4|31868.4|31887.4|31867.4|31888.5|31868.5|31887.4|31867.4|16
1641406310000|2022-01-05 18:11:50|31887.7|31867.7|31889.7|31869.7|31889.7|31869.7|31886.7|31866.7|16
1641406320000|2022-01-05 18:12:00|31890.4|31870.4|31886.8|31866.8|31891.1|31871.1|31886.5|31866.5|30
1641406330000|2022-01-05 18:12:10|31887.3|31867.3|31886.8|31866.8|31887.3|31867.3|31886|31866|16
1641406340000|2022-01-05 18:12:20|31886.9|31866.9|31887.7|31867.7|31887.8|31867.8|31886.8|31866.8|11
1641406350000|2022-01-05 18:12:30|31887.8|31867.8|31887.5|31867.5|31888.4|31868.4|31887.4|31867.4|11
1641406360000|2022-01-05 18:12:40|31887.3|31867.3|31886.8|31866.8|31887.6|31867.6|31886.6|31866.6|13
1641406370000|2022-01-05 18:12:50|31886.9|31866.9|31886|31866|31887.4|31867.4|31884.9|31864.9|17
1641406380000|2022-01-05 18:13:00|31885.5|31865.5|31885.7|31865.7|31886.5|31866.5|31885.5|31865.5|16
1641406390000|2022-01-05 18:13:10|31886.6|31866.6|31883.1|31863.1|31886.6|31866.6|31881.3|31861.3|18
1641406400000|2022-01-05 18:13:20|31883.7|31863.7|31883.6|31863.6|31884.1|31864.1|31883.1|31863.1|15
1641406410000|2022-01-05 18:13:30|31884.1|31864.1|31883.4|31863.4|31884.1|31864.1|31883|31863|7
1641406420000|2022-01-05 18:13:40|31883|31863|31883|31863|31884|31864|31883|31863|18
1641406430000|2022-01-05 18:13:50|31884|31864|31883.4|31863.4|31884.3|31864.3|31882.9|31862.9|16
1641406440000|2022-01-05 18:14:00|31883.6|31863.6|31885.1|31865.1|31885.8|31865.8|31883.1|31863.1|17
1641406450000|2022-01-05 18:14:10|31884.1|31864.1|31884.5|31864.5|31885|31865|31884.1|31864.1|17
1641406460000|2022-01-05 18:14:20|31884.6|31864.6|31884.8|31864.8|31884.9|31864.9|31883.8|31863.8|19
1641406470000|2022-01-05 18:14:30|31884.9|31864.9|31884|31864|31884.9|31864.9|31883.9|31863.9|13
1641406480000|2022-01-05 18:14:40|31883.1|31863.1|31883.1|31863.1|31883.4|31863.4|31882.8|31862.8|12
1641406490000|2022-01-05 18:14:50|31882.9|31862.9|31883.2|31863.2|31883.4|31863.4|31882.9|31862.9|8
1641406500000|2022-01-05 18:15:00|31883.3|31863.3|31885.1|31865.1|31885.8|31865.8|31882.6|31862.6|19
1641406510000|2022-01-05 18:15:10|31884.9|31864.9|31883.3|31863.3|31884.9|31864.9|31883.3|31863.3|25
1641406520000|2022-01-05 18:15:20|31882.5|31862.5|31882.6|31862.6|31883.6|31863.6|31881.9|31861.9|19
1641406530000|2022-01-05 18:15:30|31882.5|31862.5|31884.8|31864.8|31885|31865|31882.5|31862.5|20
1641406540000|2022-01-05 18:15:40|31900.7|31850.7|31884.6|31864.6|31900.7|31865.7|31884.5|31849.6|18
1641406550000|2022-01-05 18:15:50|31884.9|31864.9|31883.7|31863.7|31884.9|31864.9|31883.5|31863.5|16
1641406560000|2022-01-05 18:16:00|31883.5|31863.5|31881.4|31861.4|31883.5|31863.5|31880.7|31860.7|21
1641406570000|2022-01-05 18:16:10|31881.3|31861.3|31881.8|31861.8|31882.8|31862.8|31880.9|31860.9|29
1641406580000|2022-01-05 18:16:20|31881.9|31861.9|31880|31860|31881.9|31861.9|31879.8|31859.8|17
1641406590000|2022-01-05 18:16:30|31880.1|31860.1|31880.1|31860.1|31880.6|31860.6|31879.9|31859.9|7
1641406600000|2022-01-05 18:16:40|31879.9|31859.9|31879.9|31859.9|31879.9|31859.9|31879.6|31859.6|4
1641406610000|2022-01-05 18:16:50|31879.6|31859.6|31879.2|31859.2|31880.1|31860.1|31879.2|31859.2|7
1641406620000|2022-01-05 18:17:00|31879.6|31859.6|31879.9|31859.9|31880.6|31860.6|31879.3|31859.3|8
1641406630000|2022-01-05 18:17:10|31879.2|31859.2|31879.6|31859.6|31880|31860|31879.2|31859.2|9
1641406640000|2022-01-05 18:17:20|31879.7|31859.7|31897|31847|31897|31863.5|31879.4|31846.5|17
1641406650000|2022-01-05 18:17:30|31896.3|31846.3|31883.2|31863.2|31898.2|31863.5|31882.4|31846.3|21
1641406660000|2022-01-05 18:17:40|31883.5|31863.5|31882.9|31862.9|31883.8|31863.8|31882.9|31862.9|17
1641406670000|2022-01-05 18:17:50|31883|31863|31883.6|31863.6|31883.9|31863.9|31882.9|31862.9|11
1641406680000|2022-01-05 18:18:00|31883.7|31863.7|31883.4|31863.4|31883.9|31863.9|31883.1|31863.1|14
1641406690000|2022-01-05 18:18:10|31883.2|31863.2|31882|31862|31883.7|31863.7|31881.3|31861.3|16
1641406700000|2022-01-05 18:18:20|31881.9|31861.9|31882.6|31862.6|31882.9|31862.9|31881.9|31861.9|15
1641406710000|2022-01-05 18:18:30|31882.7|31862.7|31883.2|31863.2|31883.6|31863.6|31882.7|31862.7|13
1641406720000|2022-01-05 18:18:40|31883.4|31863.4|31883.3|31863.3|31883.6|31863.6|31883.2|31863.2|9
1641406730000|2022-01-05 18:18:50|31883.1|31863.1|31883.4|31863.4|31883.9|31863.9|31883.1|31863.1|6
1641406740000|2022-01-05 18:19:00|31884.1|31864.1|31882.9|31862.9|31884.1|31864.1|31880.6|31860.6|24
1641406750000|2022-01-05 18:19:10|31882.4|31862.4|31883.7|31863.7|31883.9|31863.9|31881.8|31861.8|13
1641406760000|2022-01-05 18:19:20|31883.5|31863.5|31884|31864|31884.1|31864.1|31883.5|31863.5|9
1641406770000|2022-01-05 18:19:30|31884.4|31864.4|31883.8|31863.8|31884.4|31864.4|31883.8|31863.8|14
1641406780000|2022-01-05 18:19:40|31883.5|31863.5|31884|31864|31886.8|31866.8|31883.5|31863.5|21
1641406790000|2022-01-05 18:19:50|31883.7|31863.7|31883.8|31863.8|31898.9|31864|31882.5|31848|18
1641406800000|2022-01-05 18:20:00|31883|31863|31883.3|31863.3|31884|31864|31883|31863|13
1641406810000|2022-01-05 18:20:10|31883.5|31863.5|31883.3|31863.3|31883.9|31863.9|31883.3|31863.3|9
1641406820000|2022-01-05 18:20:20|31883.8|31863.8|31881.5|31861.5|31884.1|31864.1|31881|31861|15
1641406830000|2022-01-05 18:20:30|31881.4|31861.4|31880.6|31860.6|31881.4|31861.4|31880.4|31860.4|12
1641406840000|2022-01-05 18:20:40|31880.8|31860.8|31883.3|31863.3|31884.4|31864.4|31880.8|31860.8|21
1641406850000|2022-01-05 18:20:50|31883|31863|31883.2|31863.2|31883.2|31863.2|31882.5|31862.5|19
1641406860000|2022-01-05 18:21:00|31882.9|31862.9|31883.1|31863.1|31883.8|31863.8|31882.8|31862.8|13
1641406870000|2022-01-05 18:21:10|31883.2|31863.2|31881.5|31861.5|31883.3|31863.3|31881.5|31861.5|12
1641406880000|2022-01-05 18:21:20|31882.2|31862.2|31882.7|31862.7|31884.2|31864.2|31881.5|31861.5|14
1641406890000|2022-01-05 18:21:30|31881.6|31861.6|31881|31861|31882.1|31862.1|31880|31860|35
1641406900000|2022-01-05 18:21:40|31880.8|31860.8|31880.1|31860.1|31881.1|31861.1|31879.8|31859.8|8
1641406910000|2022-01-05 18:21:50|31880.5|31860.5|31879.3|31859.3|31881.5|31861.5|31878.4|31858.4|26
1641406920000|2022-01-05 18:22:00|31878.6|31858.6|31878.4|31858.4|31878.7|31858.7|31877.2|31857.2|21
1641406930000|2022-01-05 18:22:10|31878.5|31858.5|31879.5|31859.5|31879.5|31859.5|31878.3|31858.3|8
1641406940000|2022-01-05 18:22:20|31880|31860|31880.5|31860.5|31896.5|31861.4|31879.8|31845.4|18
1641406950000|2022-01-05 18:22:30|31880.9|31860.9|31880.9|31860.9|31881|31861|31880.4|31860.4|15
1641406960000|2022-01-05 18:22:40|31880.8|31860.8|31879.7|31859.7|31881.3|31861.3|31879.7|31859.7|14
1641406970000|2022-01-05 18:22:50|31881|31861|31881.7|31861.7|31882.3|31862.3|31880.8|31860.8|14
1641406980000|2022-01-05 18:23:00|31881.9|31861.9|31880|31860|31882.4|31862.4|31877.4|31857.4|12
1641406990000|2022-01-05 18:23:10|31878.1|31858.1|31878.7|31858.7|31879.2|31859.2|31877.3|31857.3|17
1641407000000|2022-01-05 18:23:20|31878.3|31858.3|31878.2|31858.2|31878.5|31858.5|31877.7|31857.7|15
1641407010000|2022-01-05 18:23:30|31878.3|31858.3|31878.4|31858.4|31879|31859|31877.6|31857.6|11
1641407020000|2022-01-05 18:23:40|31878.6|31858.6|31877.3|31857.3|31878.6|31858.6|31877.2|31857.2|18
1641407030000|2022-01-05 18:23:50|31877.1|31857.1|31876.3|31856.3|31877.4|31857.4|31875.3|31855.3|21
1641407040000|2022-01-05 18:24:00|31876.4|31856.4|31875.1|31855.1|31876.5|31856.5|31875.1|31855.1|19
1641407050000|2022-01-05 18:24:10|31875.5|31855.5|31876.2|31856.2|31876.2|31856.2|31875.3|31855.3|15
1641407060000|2022-01-05 18:24:20|31876.8|31856.8|31876.9|31856.9|31878.4|31858.4|31876.4|31856.4|15
1641407070000|2022-01-05 18:24:30|31877.2|31857.2|31876.3|31856.3|31877.4|31857.4|31876.3|31856.3|10
1641407080000|2022-01-05 18:24:40|31876.6|31856.6|31877.3|31857.3|31878.6|31858.6|31876.5|31856.5|12
1641407090000|2022-01-05 18:24:50|31878.1|31858.1|31877|31857|31878.4|31858.4|31876.7|31856.7|15
1641407100000|2022-01-05 18:25:00|31876.5|31856.5|31877|31857|31878.5|31858.5|31876.2|31856.2|11
1641407110000|2022-01-05 18:25:10|31876.7|31856.7|31876.3|31856.3|31877.3|31857.3|31876.3|31856.3|8
1641407120000|2022-01-05 18:25:20|31877.4|31857.4|31875.7|31855.7|31877.9|31857.9|31875.7|31855.7|10
1641407130000|2022-01-05 18:25:30|31876.3|31856.3|31877.4|31857.4|31878.2|31858.2|31876.3|31856.3|9
1641407140000|2022-01-05 18:25:40|31877.7|31857.7|31878.3|31858.3|31878.3|31858.3|31877.1|31857.1|13
1641407150000|2022-01-05 18:25:50|31878.9|31858.9|31877.7|31857.7|31878.9|31858.9|31877.2|31857.2|9
1641407160000|2022-01-05 18:26:00|31877.4|31857.4|31876.8|31856.8|31877.9|31857.9|31876.6|31856.6|10
1641407170000|2022-01-05 18:26:10|31876.5|31856.5|31875.5|31855.5|31877.2|31857.2|31875.5|31855.5|9
1641407180000|2022-01-05 18:26:20|31876.4|31856.4|31875.1|31855.1|31876.4|31856.4|31873.5|31853.5|15
1641407190000|2022-01-05 18:26:30|31875.3|31855.3|31874.4|31854.4|31875.9|31855.9|31874.2|31854.2|14
1641407200000|2022-01-05 18:26:40|31875.2|31855.2|31874.5|31854.5|31875.2|31855.2|31874.5|31854.5|11
1641407210000|2022-01-05 18:26:50|31874.9|31854.9|31876.1|31856.1|31876.1|31856.1|31874.9|31854.9|14
1641407220000|2022-01-05 18:27:00|31875.8|31855.8|31875.2|31855.2|31875.8|31855.8|31875.1|31855.1|7
1641407230000|2022-01-05 18:27:10|31874.9|31854.9|31874.3|31854.3|31874.9|31854.9|31874.3|31854.3|2
1641407240000|2022-01-05 18:27:20|31874|31854|31875.3|31855.3|31875.7|31855.7|31874|31854|12
1641407250000|2022-01-05 18:27:30|31875.2|31855.2|31874.5|31854.5|31875.2|31855.2|31874.2|31854.2|5
1641407260000|2022-01-05 18:27:40|31874.3|31854.3|31875.1|31855.1|31875.1|31855.1|31873.7|31853.7|10
1641407270000|2022-01-05 18:27:50|31875.3|31855.3|31875.6|31855.6|31876.8|31856.8|31875.3|31855.3|19
1641407280000|2022-01-05 18:28:00|31875.5|31855.5|31874.8|31854.8|31875.9|31855.9|31873.5|31853.5|15
1641407290000|2022-01-05 18:28:10|31873.5|31853.5|31874.4|31854.4|31875.3|31855.3|31873.5|31853.5|10
1641407300000|2022-01-05 18:28:20|31874|31854|31874.1|31854.1|31874.7|31854.7|31873.6|31853.6|11
1641407310000|2022-01-05 18:28:30|31874.2|31854.2|31874.7|31854.7|31875.2|31855.2|31872.4|31852.4|16
1641407320000|2022-01-05 18:28:40|31874.9|31854.9|31874.3|31854.3|31874.9|31854.9|31873.8|31853.8|14
1641407330000|2022-01-05 18:28:50|31874.1|31854.1|31873.7|31853.7|31874.4|31854.4|31873.3|31853.3|8
1641407340000|2022-01-05 18:29:00|31872.8|31852.8|31874.5|31854.5|31874.5|31854.5|31872.7|31852.7|15
1641407350000|2022-01-05 18:29:10|31874|31854|31873.2|31853.2|31874.5|31854.5|31872.6|31852.6|16
1641407360000|2022-01-05 18:29:20|31873.8|31853.8|31875.2|31855.2|31875.4|31855.4|31873.8|31853.8|9
1641407370000|2022-01-05 18:29:30|31875.6|31855.6|31876.3|31856.3|31876.3|31856.3|31874.1|31854.1|17
1641407380000|2022-01-05 18:29:40|31876.5|31856.5|31876.5|31856.5|31876.5|31856.5|31875.8|31855.8|9
1641407390000|2022-01-05 18:29:50|31876.1|31856.1|31874.6|31854.6|31876.5|31856.5|31874.6|31854.6|14
1641407400000|2022-01-05 18:30:00|31874.2|31854.2|31876|31856|31877.4|31857.4|31874.2|31854.2|15
1641407410000|2022-01-05 18:30:10|31876.5|31856.5|31875.8|31855.8|31877.5|31857.5|31875.7|31855.7|13
1641407420000|2022-01-05 18:30:20|31876.1|31856.1|31876.3|31856.3|31876.7|31856.7|31875.3|31855.3|12
1641407430000|2022-01-05 18:30:30|31876.1|31856.1|31875.6|31855.6|31876.3|31856.3|31874.5|31854.5|11
1641407440000|2022-01-05 18:30:40|31875.2|31855.2|31875.7|31855.7|31876.1|31856.1|31875.1|31855.1|6
1641407450000|2022-01-05 18:30:50|31874|31854|31874.4|31854.4|31875.6|31855.6|31874|31854|13
1641407460000|2022-01-05 18:31:00|31875.6|31855.6|31874.3|31854.3|31875.6|31855.6|31873.1|31853.1|10
1641407470000|2022-01-05 18:31:10|31874.2|31854.2|31874.8|31854.8|31874.9|31854.9|31874.2|31854.2|7
1641407480000|2022-01-05 18:31:20|31873.9|31853.9|31874.9|31854.9|31875.3|31855.3|31873.9|31853.9|9
1641407490000|2022-01-05 18:31:30|31875|31855|31875.6|31855.6|31878.3|31858.3|31871.7|31851.7|11
1641407500000|2022-01-05 18:31:40|31873.4|31853.4|31874.4|31854.4|31875.5|31855.5|31873.4|31853.4|6
1641407510000|2022-01-05 18:31:50|31873.9|31853.9|31873.9|31853.9|31875.9|31855.9|31873.4|31853.4|21
1641407520000|2022-01-05 18:32:00|31874.2|31854.2|31873.9|31853.9|31875|31855|31873.4|31853.4|10
1641407530000|2022-01-05 18:32:10|31873.4|31853.4|31873.1|31853.1|31874.6|31854.6|31873.1|31853.1|9
1641407540000|2022-01-05 18:32:20|31872.2|31852.2|31873.4|31853.4|31876.4|31856.4|31871.2|31851.2|12
1641407550000|2022-01-05 18:32:30|31872.1|31852.1|31871.2|31851.2|31873.1|31853.1|31871.2|31851.2|13
1641407560000|2022-01-05 18:32:40|31872.6|31852.6|31871.2|31851.2|31873|31853|31871.2|31851.2|11
1641407570000|2022-01-05 18:32:50|31871.6|31851.6|31873.4|31853.4|31873.9|31853.9|31871.6|31851.6|14
1641407580000|2022-01-05 18:33:00|31872.8|31852.8|31872.3|31852.3|31873.3|31853.3|31871.8|31851.8|9
1641407590000|2022-01-05 18:33:10|31872.9|31852.9|31872.8|31852.8|31873.4|31853.4|31872.8|31852.8|6
1641407600000|2022-01-05 18:33:20|31872|31852|31871.6|31851.6|31873.2|31853.2|31871|31851|12
1641407610000|2022-01-05 18:33:30|31872.9|31852.9|31872.1|31852.1|31873.1|31853.1|31871.6|31851.6|12
1641407620000|2022-01-05 18:33:40|31871.9|31851.9|31871|31851|31872.4|31852.4|31870.3|31850.3|16
1641407630000|2022-01-05 18:33:50|31870.8|31850.8|31870.5|31850.5|31871.4|31851.4|31869|31849|28
1641407640000|2022-01-05 18:34:00|31870.6|31850.6|31870.1|31850.1|31871.5|31851.5|31869.9|31849.9|19
1641407650000|2022-01-05 18:34:10|31869.9|31849.9|31868.2|31848.2|31870.3|31850.3|31867.5|31847.5|29
1641407660000|2022-01-05 18:34:20|31868.1|31848.1|31868|31848|31870.9|31850.9|31868|31848|16
1641407670000|2022-01-05 18:34:30|31867.9|31847.9|31867.3|31847.3|31868.6|31848.6|31867.3|31847.3|13
1641407680000|2022-01-05 18:34:40|31869.5|31849.5|31869.1|31849.1|31870.2|31850.2|31868.5|31848.5|11
1641407690000|2022-01-05 18:34:50|31868.7|31848.7|31867.9|31847.9|31870.6|31850.6|31867|31847|18
1641407700000|2022-01-05 18:35:00|31867.5|31847.5|31867.3|31847.3|31868.8|31848.8|31866.4|31846.4|31
1641407710000|2022-01-05 18:35:10|31867.4|31847.4|31867.7|31847.7|31867.9|31847.9|31866.8|31846.8|23
1641407720000|2022-01-05 18:35:20|31867.8|31847.8|31869.1|31849.1|31869.1|31849.1|31867.3|31847.3|16
1641407730000|2022-01-05 18:35:30|31870.4|31850.4|31870.1|31850.1|31870.4|31850.4|31869.9|31849.9|8
1641407740000|2022-01-05 18:35:40|31870.3|31850.3|31870.2|31850.2|31870.5|31850.5|31869.7|31849.7|11
1641407750000|2022-01-05 18:35:50|31870|31850|31868.1|31848.1|31870.2|31850.2|31867.7|31847.7|11
1641407760000|2022-01-05 18:36:00|31867.8|31847.8|31868.6|31848.6|31868.9|31848.9|31867.7|31847.7|9
1641407770000|2022-01-05 18:36:10|31869.1|31849.1|31869.5|31849.5|31870.4|31850.4|31867.6|31847.6|14
1641407780000|2022-01-05 18:36:20|31869.1|31849.1|31865.9|31845.9|31869.1|31849.1|31865.4|31845.4|12
1641407790000|2022-01-05 18:36:30|31866.6|31846.6|31865.2|31845.2|31867.5|31847.5|31864.9|31844.9|17
1641407800000|2022-01-05 18:36:40|31864.8|31844.8|31865.1|31845.1|31865.6|31845.6|31863.5|31843.5|20
1641407810000|2022-01-05 18:36:50|31865.2|31845.2|31863.6|31843.6|31867.1|31847.1|31863.6|31843.6|16
1641407820000|2022-01-05 18:37:00|31863.9|31843.9|31864|31844|31864.8|31844.8|31863.1|31843.1|22
1641407830000|2022-01-05 18:37:10|31863.1|31843.1|31865.5|31845.5|31865.7|31845.7|31863.1|31843.1|21
1641407840000|2022-01-05 18:37:20|31865.9|31845.9|31868.2|31848.2|31868.4|31848.4|31865.7|31845.7|16
1641407850000|2022-01-05 18:37:30|31867.9|31847.9|31868.7|31848.7|31868.7|31848.7|31867.7|31847.7|14
1641407860000|2022-01-05 18:37:40|31868.6|31848.6|31868|31848|31869.3|31849.3|31867.7|31847.7|12
1641407870000|2022-01-05 18:37:50|31868.1|31848.1|31867.2|31847.2|31869.5|31849.5|31866.2|31846.2|13
1641407880000|2022-01-05 18:38:00|31866.8|31846.8|31869.8|31849.8|31871|31851|31866.8|31846.8|12
1641407890000|2022-01-05 18:38:10|31869.2|31849.2|31871.5|31851.5|31872.5|31852.5|31869.2|31849.2|15
1641407900000|2022-01-05 18:38:20|31871.2|31851.2|31870.3|31850.3|31871.2|31851.2|31869.1|31849.1|15
1641407910000|2022-01-05 18:38:30|31870|31850|31870.1|31850.1|31870.3|31850.3|31869.6|31849.6|6
1641407920000|2022-01-05 18:38:40|31870.9|31850.9|31870.2|31850.2|31871.8|31851.8|31870.1|31850.1|11
1641407930000|2022-01-05 18:38:50|31870.6|31850.6|31872.2|31852.2|31872.2|31852.2|31870.6|31850.6|8
1641407940000|2022-01-05 18:39:00|31872.4|31852.4|31870.2|31850.2|31872.5|31852.5|31870|31850|9
1641407950000|2022-01-05 18:39:10|31871.1|31851.1|31870.3|31850.3|31871.7|31851.7|31870.1|31850.1|10
1641407960000|2022-01-05 18:39:20|31871.2|31851.2|31870.8|31850.8|31871.5|31851.5|31870.8|31850.8|4
1641407970000|2022-01-05 18:39:30|31868.9|31848.9|31869.1|31849.1|31869.4|31849.4|31868.9|31848.9|3
1641407980000|2022-01-05 18:39:40|31869.4|31849.4|31869.3|31849.3|31870.8|31850.8|31867.3|31847.3|5
1641407990000|2022-01-05 18:39:50|31870.7|31850.7|31867.8|31847.8|31871|31851|31867.2|31847.2|12
1641408000000|2022-01-05 18:40:00|31868|31848|31867.9|31847.9|31868.8|31848.8|31866.4|31846.4|18
1641408010000|2022-01-05 18:40:10|31867.7|31847.7|31867.6|31847.6|31868.5|31848.5|31867.4|31847.4|8
1641408020000|2022-01-05 18:40:20|31867.2|31847.2|31867.3|31847.3|31868.2|31848.2|31866.7|31846.7|9
1641408030000|2022-01-05 18:40:30|31867.7|31847.7|31868.1|31848.1|31868.7|31848.7|31866.2|31846.2|15
1641408040000|2022-01-05 18:40:40|31868.2|31848.2|31868.6|31848.6|31868.9|31848.9|31867.9|31847.9|9
1641408050000|2022-01-05 18:40:50|31868.2|31848.2|31867.5|31847.5|31868.2|31848.2|31865.9|31845.9|5
1641408060000|2022-01-05 18:41:00|31868.5|31848.5|31868.4|31848.4|31869|31849|31867.6|31847.6|12
1641408070000|2022-01-05 18:41:10|31868.1|31848.1|31868.7|31848.7|31868.7|31848.7|31868|31848|11
1641408080000|2022-01-05 18:41:20|31868.5|31848.5|31867.6|31847.6|31868.5|31848.5|31865.1|31845.1|9
1641408090000|2022-01-05 18:41:30|31868|31848|31868.4|31848.4|31868.5|31848.5|31867.7|31847.7|4
1641408100000|2022-01-05 18:41:40|31868.1|31848.1|31868.5|31848.5|31868.8|31848.8|31865.9|31845.9|13
1641408110000|2022-01-05 18:41:50|31868.8|31848.8|31868.7|31848.7|31869.6|31849.6|31868.1|31848.1|10
1641408120000|2022-01-05 18:42:00|31868.8|31848.8|31868.5|31848.5|31868.8|31848.8|31867.9|31847.9|11
1641408130000|2022-01-05 18:42:10|31868.4|31848.4|31868.8|31848.8|31869.1|31849.1|31867.5|31847.5|8
1641408140000|2022-01-05 18:42:20|31868.4|31848.4|31868.1|31848.1|31868.4|31848.4|31868|31848|4
1641408150000|2022-01-05 18:42:30|31869.3|31849.3|31865.6|31845.6|31869.8|31849.8|31865.6|31845.6|10
1641408160000|2022-01-05 18:42:40|31867.5|31847.5|31866.9|31846.9|31869.2|31849.2|31866.7|31846.7|9
1641408170000|2022-01-05 18:42:50|31867.5|31847.5|31866.9|31846.9|31868.7|31848.7|31866.4|31846.4|7
1641408180000|2022-01-05 18:43:00|31867.8|31847.8|31867.5|31847.5|31867.8|31847.8|31867.3|31847.3|13
1641408190000|2022-01-05 18:43:10|31867.4|31847.4|31868.5|31848.5|31868.7|31848.7|31867.4|31847.4|5
1641408200000|2022-01-05 18:43:20|31868.7|31848.7|31867|31847|31868.7|31848.7|31866.9|31846.9|6
1641408210000|2022-01-05 18:43:30|31867.7|31847.7|31867|31847|31867.7|31847.7|31865.9|31845.9|7
1641408220000|2022-01-05 18:43:40|31866.8|31846.8|31865.9|31845.9|31867|31847|31865|31845|19
1641408230000|2022-01-05 18:43:50|31865.8|31845.8|31865.2|31845.2|31866.4|31846.4|31865.2|31845.2|6
1641408240000|2022-01-05 18:44:00|31865.6|31845.6|31866.3|31846.3|31866.8|31846.8|31865.6|31845.6|10
1641408250000|2022-01-05 18:44:10|31865.7|31845.7|31865.9|31845.9|31869.3|31849.3|31865|31845|16
1641408260000|2022-01-05 18:44:20|31866|31846|31867.4|31847.4|31867.4|31847.4|31866|31846|5
1641408270000|2022-01-05 18:44:30|31867.2|31847.2|31866.4|31846.4|31867.2|31847.2|31865.8|31845.8|12
1641408280000|2022-01-05 18:44:40|31866.2|31846.2|31867.6|31847.6|31868.2|31848.2|31866.2|31846.2|5
1641408290000|2022-01-05 18:44:50|31867.5|31847.5|31867.4|31847.4|31867.5|31847.5|31867.4|31847.4|2
1641408300000|2022-01-05 18:45:00|31867.6|31847.6|31867.5|31847.5|31869|31849|31866|31846|6
1641408310000|2022-01-05 18:45:10|31867.4|31847.4|31866.9|31846.9|31867.9|31847.9|31866.9|31846.9|7
1641408320000|2022-01-05 18:45:20|31867.1|31847.1|31869|31849|31869|31849|31865.8|31845.8|8
1641408330000|2022-01-05 18:45:30|31869.7|31849.7|31868.1|31848.1|31869.7|31849.7|31868.1|31848.1|4
1641408340000|2022-01-05 18:45:40|31868.6|31848.6|31868.1|31848.1|31868.6|31848.6|31867.8|31847.8|4
1641408350000|2022-01-05 18:45:50|31869|31849|31866.4|31846.4|31869|31849|31865.7|31845.7|5
1641408360000|2022-01-05 18:46:00|31868.3|31848.3|31867.9|31847.9|31871.3|31851.3|31866|31846|15
1641408370000|2022-01-05 18:46:10|31868.2|31848.2|31867.9|31847.9|31869.3|31849.3|31864.6|31844.6|15
1641408380000|2022-01-05 18:46:20|31868.8|31848.8|31869.6|31849.6|31869.9|31849.9|31868.4|31848.4|14
1641408390000|2022-01-05 18:46:30|31869.4|31849.4|31870|31850|31870.1|31850.1|31869.4|31849.4|14
1641408400000|2022-01-05 18:46:40|31869.6|31849.6|31868.9|31848.9|31869.8|31849.8|31868.7|31848.7|10
1641408410000|2022-01-05 18:46:50|31868.7|31848.7|31870.5|31850.5|31871.9|31851.9|31868.7|31848.7|10
1641408420000|2022-01-05 18:47:00|31869.9|31849.9|31870.3|31850.3|31871.5|31851.5|31869.7|31849.7|8
1641408430000|2022-01-05 18:47:10|31870.5|31850.5|31869.1|31849.1|31870.6|31850.6|31869.1|31849.1|14
1641408440000|2022-01-05 18:47:20|31869.2|31849.2|31870.9|31850.9|31871.1|31851.1|31869|31849|7
1641408450000|2022-01-05 18:47:30|31870.7|31850.7|31870.9|31850.9|31870.9|31850.9|31870.3|31850.3|5
1641408460000|2022-01-05 18:47:40|31870.3|31850.3|31871|31851|31871|31851|31869.3|31849.3|10
1641408470000|2022-01-05 18:47:50|31870.5|31850.5|31871.8|31851.8|31873.1|31853.1|31870.5|31850.5|14
1641408480000|2022-01-05 18:48:00|31872|31852|31871.6|31851.6|31872.5|31852.5|31871.6|31851.6|11
1641408490000|2022-01-05 18:48:10|31871.5|31851.5|31871.5|31851.5|31871.9|31851.9|31871.2|31851.2|11
1641408500000|2022-01-05 18:48:20|31871.6|31851.6|31874.2|31854.2|31874.9|31854.9|31869.1|31849.1|21
1641408510000|2022-01-05 18:48:30|31872.8|31852.8|31873.8|31853.8|31874.4|31854.4|31872.5|31852.5|21
1641408520000|2022-01-05 18:48:40|31874.1|31854.1|31873.3|31853.3|31874.1|31854.1|31873.1|31853.1|8
1641408530000|2022-01-05 18:48:50|31873.4|31853.4|31873.2|31853.2|31873.4|31853.4|31873.1|31853.1|5
1641408540000|2022-01-05 18:49:00|31873.7|31853.7|31872.9|31852.9|31874.1|31854.1|31872.9|31852.9|9
1641408550000|2022-01-05 18:49:10|31873.1|31853.1|31872.7|31852.7|31873.2|31853.2|31872.4|31852.4|9
1641408560000|2022-01-05 18:49:20|31873|31853|31870.7|31850.7|31873|31853|31870.7|31850.7|18
1641408570000|2022-01-05 18:49:30|31871.8|31851.8|31872.1|31852.1|31872.2|31852.2|31871.6|31851.6|8
1641408580000|2022-01-05 18:49:40|31872|31852|31872|31852|31872.2|31852.2|31871.4|31851.4|9
1641408590000|2022-01-05 18:49:50|31872.1|31852.1|31874.3|31854.3|31875.2|31855.2|31872|31852|14
1641408600000|2022-01-05 18:50:00|31874.1|31854.1|31874.3|31854.3|31876.2|31856.2|31874.1|31854.1|17
1641408610000|2022-01-05 18:50:10|31874.4|31854.4|31874.5|31854.5|31874.8|31854.8|31874.3|31854.3|9
1641408620000|2022-01-05 18:50:20|31874.4|31854.4|31875.4|31855.4|31875.6|31855.6|31873.8|31853.8|14
1641408630000|2022-01-05 18:50:30|31875.6|31855.6|31873.4|31853.4|31876.3|31856.3|31873|31853|14
1641408640000|2022-01-05 18:50:40|31873.2|31853.2|31874.1|31854.1|31874.1|31854.1|31873.1|31853.1|14
1641408650000|2022-01-05 18:50:50|31873.7|31853.7|31874|31854|31874.3|31854.3|31872.9|31852.9|14
1641408660000|2022-01-05 18:51:00|31873.8|31853.8|31874.4|31854.4|31874.9|31854.9|31873.4|31853.4|18
1641408670000|2022-01-05 18:51:10|31873.9|31853.9|31874.1|31854.1|31874.5|31854.5|31873.9|31853.9|9
1641408680000|2022-01-05 18:51:20|31874.5|31854.5|31876.5|31856.5|31876.8|31856.8|31874.5|31854.5|16
1641408690000|2022-01-05 18:51:30|31875.9|31855.9|31876|31856|31876.2|31856.2|31875.7|31855.7|16
1641408700000|2022-01-05 18:51:40|31875.8|31855.8|31876.7|31856.7|31876.7|31856.7|31875.7|31855.7|11
1641408710000|2022-01-05 18:51:50|31876.6|31856.6|31879.4|31859.4|31881|31861|31875|31855|16
1641408720000|2022-01-05 18:52:00|31882.8|31862.8|31880.9|31860.9|31882.8|31862.8|31878.4|31858.4|29
1641408730000|2022-01-05 18:52:10|31881|31861|31881.1|31861.1|31882.9|31862.9|31879|31859|29
1641408740000|2022-01-05 18:52:20|31880.9|31860.9|31880.8|31860.8|31882.7|31862.7|31880|31860|30
1641408750000|2022-01-05 18:52:30|31880.1|31860.1|31879.8|31859.8|31880.8|31860.8|31879.1|31859.1|23
1641408760000|2022-01-05 18:52:40|31880.1|31860.1|31879.8|31859.8|31880.1|31860.1|31879.5|31859.5|11
1641408770000|2022-01-05 18:52:50|31880.2|31860.2|31879.8|31859.8|31880.3|31860.3|31879.2|31859.2|8
1641408780000|2022-01-05 18:53:00|31879.7|31859.7|31879.1|31859.1|31879.7|31859.7|31878.3|31858.3|14
1641408790000|2022-01-05 18:53:10|31878.9|31858.9|31878.6|31858.6|31892.2|31859.1|31877.4|31840.9|18
1641408800000|2022-01-05 18:53:20|31879.6|31859.6|31878.1|31858.1|31879.6|31859.6|31877|31857|9
1641408810000|2022-01-05 18:53:30|31877.2|31857.2|31878|31858|31878.4|31858.4|31877.2|31857.2|13
1641408820000|2022-01-05 18:53:40|31877.4|31857.4|31879.8|31859.8|31879.9|31859.9|31877.4|31857.4|15
1641408830000|2022-01-05 18:53:50|31879.2|31859.2|31880|31860|31880.3|31860.3|31879.2|31859.2|15
1641408840000|2022-01-05 18:54:00|31878.4|31858.4|31880|31860|31880|31860|31878.4|31858.4|12
1641408850000|2022-01-05 18:54:10|31879.4|31859.4|31879.9|31859.9|31880.5|31860.5|31879|31859|12
1641408860000|2022-01-05 18:54:20|31879.7|31859.7|31879.8|31859.8|31880.4|31860.4|31879.7|31859.7|13
1641408870000|2022-01-05 18:54:30|31880|31860|31879.4|31859.4|31880.1|31860.1|31879.3|31859.3|8
1641408880000|2022-01-05 18:54:40|31879.1|31859.1|31882.8|31862.8|31882.8|31862.8|31879.1|31859.1|6
1641408890000|2022-01-05 18:54:50|31882|31862|31881.9|31861.9|31882.4|31862.4|31881.9|31861.9|10
1641408900000|2022-01-05 18:55:00|31882|31862|31880.9|31860.9|31882.2|31862.2|31880.3|31860.3|16
1641408910000|2022-01-05 18:55:10|31881|31861|31881.5|31861.5|31881.6|31861.6|31880.3|31860.3|12
1641408920000|2022-01-05 18:55:20|31881|31861|31880.8|31860.8|31881.5|31861.5|31880|31860|16
1641408930000|2022-01-05 18:55:30|31880.4|31860.4|31882.1|31862.1|31882.1|31862.1|31880.3|31860.3|11
1641408940000|2022-01-05 18:55:40|31881.9|31861.9|31882.2|31862.2|31882.6|31862.6|31881.4|31861.4|12
1641408950000|2022-01-05 18:55:50|31882.1|31862.1|31882.1|31862.1|31882.5|31862.5|31881.5|31861.5|15
1641408960000|2022-01-05 18:56:00|31882.2|31862.2|31881.1|31861.1|31882.2|31862.2|31881|31861|15
1641408970000|2022-01-05 18:56:10|31880.8|31860.8|31880.7|31860.7|31881.3|31861.3|31879.5|31859.5|17
1641408980000|2022-01-05 18:56:20|31880.5|31860.5|31880.6|31860.6|31881.6|31861.6|31879.7|31859.7|14
1641408990000|2022-01-05 18:56:30|31881.1|31861.1|31880.7|31860.7|31881.4|31861.4|31878.3|31858.3|17
1641409000000|2022-01-05 18:56:40|31878.8|31858.8|31880|31860|31880.1|31860.1|31878.7|31858.7|16
1641409010000|2022-01-05 18:56:50|31880.1|31860.1|31879.3|31859.3|31880.1|31860.1|31878.3|31858.3|12
1641409020000|2022-01-05 18:57:00|31879.8|31859.8|31880.5|31860.5|31881.5|31861.5|31879.8|31859.8|21
1641409030000|2022-01-05 18:57:10|31881.5|31861.5|31881.3|31861.3|31883|31863|31881|31861|18
1641409040000|2022-01-05 18:57:20|31881.1|31861.1|31882.2|31862.2|31882.5|31862.5|31880.4|31860.4|14
1641409050000|2022-01-05 18:57:30|31882.1|31862.1|31882.7|31862.7|31882.7|31862.7|31882|31862|10
1641409060000|2022-01-05 18:57:40|31882.5|31862.5|31885.1|31865.1|31885.3|31865.3|31882.2|31862.2|23
1641409070000|2022-01-05 18:57:50|31885|31865|31884|31864|31887.6|31867.6|31884|31864|24
1641409080000|2022-01-05 18:58:00|31884.1|31864.1|31885.6|31865.6|31885.6|31865.6|31884.1|31864.1|18
1641409090000|2022-01-05 18:58:10|31885.7|31865.7|31887.4|31867.4|31887.4|31867.4|31885.7|31865.7|18
1641409100000|2022-01-05 18:58:20|31886.7|31866.7|31890.1|31870.1|31904.8|31870.2|31886|31854.3|23
1641409110000|2022-01-05 18:58:30|31889.4|31869.4|31890.9|31870.9|31890.9|31870.9|31889.4|31869.4|16
1641409120000|2022-01-05 18:58:40|31890.8|31870.8|31889.4|31869.4|31891.4|31871.4|31888.6|31868.6|22
1641409130000|2022-01-05 18:58:50|31889.2|31869.2|31893|31873|31893|31873|31889|31869|20
1641409140000|2022-01-05 18:59:00|31892.3|31872.3|31892|31872|31893.3|31873.3|31891.8|31871.8|24
1641409150000|2022-01-05 18:59:10|31892.2|31872.2|31891.2|31871.2|31906.5|31872.5|31891.1|31855.3|25
1641409160000|2022-01-05 18:59:20|31891.7|31871.7|31892|31872|31892.2|31872.2|31891.2|31871.2|19
1641409170000|2022-01-05 18:59:30|31891.4|31871.4|31909.2|31859.2|31909.5|31873.3|31891.4|31857.9|22
1641409180000|2022-01-05 18:59:40|31907.4|31857.4|31911.9|31861.9|31916|31863.6|31907|31857|24
1641409190000|2022-01-05 18:59:50|31912.7|31862.2|31918.2|31862.5|31919.5|31863.3|31911|31857.2|33
1641409200000|2022-01-05 19:00:00|31918.6|31862.1|31916.2|31862.5|31918.6|31863.1|31915.1|31858.8|36
1641409210000|2022-01-05 19:00:10|31916.7|31861.6|31914.4|31864.4|31917.2|31864.6|31912|31856.3|31
1641409220000|2022-01-05 19:00:20|31915.1|31862.5|31918.1|31868.1|31918.3|31868.3|31914.3|31862.5|27
1641409230000|2022-01-05 19:00:30|31918.3|31868.3|31920.7|31870.7|31921.6|31871.6|31917.8|31867.8|30
1641409240000|2022-01-05 19:00:40|31920.9|31870.9|31927.1|31877.1|31927.9|31877.9|31920.7|31870.7|27
1641409250000|2022-01-05 19:00:50|31926.8|31876.8|31916.7|31866.7|31926.8|31876.8|31916.7|31866.7|35
1641409260000|2022-01-05 19:01:00|31918.4|31868.4|31919.2|31869.2|31924.2|31874.2|31918.3|31868.3|31
1641409270000|2022-01-05 19:01:10|31918.9|31868.9|31915.4|31865.4|31921.4|31871.4|31914.6|31864.6|30
1641409280000|2022-01-05 19:01:20|31914.9|31864.9|31924.5|31874.5|31924.5|31874.5|31914.5|31864.5|26
1641409290000|2022-01-05 19:01:30|31924.4|31874.4|31928.1|31878.1|31931.4|31881.4|31923.6|31873.6|35
1641409300000|2022-01-05 19:01:40|31927.6|31877.6|31929.3|31879.3|31931.4|31881.4|31927.6|31877.6|35
1641409310000|2022-01-05 19:01:50|31929.5|31879.5|31929.6|31879.6|31932.5|31882.5|31927.7|31877.2|36
1641409320000|2022-01-05 19:02:00|31928.5|31878.5|31922.4|31872.4|31930.4|31880.4|31920.6|31870.6|37
1641409330000|2022-01-05 19:02:10|31921.9|31871.9|31919.8|31869.8|31923.9|31873.9|31919.7|31869.7|38
1641409340000|2022-01-05 19:02:20|31920|31870|31921.9|31871.9|31922.4|31872.4|31919.5|31869.5|28
1641409350000|2022-01-05 19:02:30|31925.5|31875.5|31917.1|31867.1|31925.5|31875.5|31913|31863|40
1641409360000|2022-01-05 19:02:40|31916.9|31866.9|31916.7|31866.7|31920.4|31870.4|31915|31865|40
1641409370000|2022-01-05 19:02:50|31917|31867|31913.5|31863.5|31918.2|31868.2|31911.1|31861.1|37
1641409380000|2022-01-05 19:03:00|31914.7|31864.7|31919.9|31869.9|31921|31871|31914.7|31864.7|37
1641409390000|2022-01-05 19:03:10|31920.2|31870.2|31923|31873|31925.2|31875.2|31919.7|31869.7|27
1641409400000|2022-01-05 19:03:20|31924|31874|31934.4|31884.4|31934.4|31884.4|31923.3|31873.3|33
1641409410000|2022-01-05 19:03:30|31935.7|31885.7|31932.1|31882.1|31937.6|31887.6|31932.1|31882.1|35
1641409420000|2022-01-05 19:03:40|31932.6|31882.6|31927.7|31877.7|31934.2|31884.2|31926.1|31876.1|36
1641409430000|2022-01-05 19:03:50|31927.8|31877.8|31939.8|31889.8|31940.8|31890.8|31927.3|31877.3|33
1641409440000|2022-01-05 19:04:00|31939.2|31889.2|31932.1|31882.1|31941|31891|31930.3|31880.3|39
1641409450000|2022-01-05 19:04:10|31929.6|31879.6|31928.7|31878.7|31931.3|31881.3|31926.7|31876.7|37
1641409460000|2022-01-05 19:04:20|31929.2|31879.2|31932.1|31882.1|31932.1|31882.1|31926.6|31876.6|37
1641409470000|2022-01-05 19:04:30|31932.6|31882.6|31932.1|31882.1|31934|31884|31928.9|31878.9|39
1641409480000|2022-01-05 19:04:40|31931.5|31881.5|31930.1|31880.1|31933.9|31896.8|31916.8|31878.8|36
1641409490000|2022-01-05 19:04:50|31930.4|31880.4|31933.6|31883.6|31935|31897.1|31915.8|31878.2|37
1641409500000|2022-01-05 19:05:00|31918.1|31898.1|31908.7|31888.7|31934|31899.3|31908.7|31874.1|38
1641409510000|2022-01-05 19:05:10|31908.6|31888.6|31915.4|31895.4|31929.7|31895.4|31908.6|31872.9|36
1641409520000|2022-01-05 19:05:20|31915.1|31895.1|31935.9|31885.9|31937.2|31898.4|31915.1|31879.1|39
1641409530000|2022-01-05 19:05:30|31938|31888|31939.4|31889.4|31940.8|31890.8|31935|31885|37
1641409540000|2022-01-05 19:05:40|31937.5|31887.5|31943.4|31893.4|31944.7|31894.7|31937.4|31887.4|38
1641409550000|2022-01-05 19:05:50|31943.7|31893.7|31949.3|31899.3|31949.6|31899.6|31941.1|31891.1|39
1641409560000|2022-01-05 19:06:00|31950.4|31900.4|31944.2|31894.2|31951.4|31901.4|31937.5|31887.5|40
1641409570000|2022-01-05 19:06:10|31944.3|31894.3|31940|31890|31946.1|31896.1|31936.9|31886.9|36
1641409580000|2022-01-05 19:06:20|31939.8|31889.8|31942.1|31892.1|31942.1|31892.1|31938.9|31888.9|34
1641409590000|2022-01-05 19:06:30|31941.9|31891.9|31945.8|31895.8|31945.8|31895.8|31941.9|31891.9|31
1641409600000|2022-01-05 19:06:40|31932|31912|31947.1|31897.1|31949.2|31912|31932|31895.4|38
1641409610000|2022-01-05 19:06:50|31948.1|31898.1|31946|31896|31950.5|31914.9|31932.1|31894.8|36
1641409620000|2022-01-05 19:07:00|31945.3|31895.3|31946.1|31896.1|31948.9|31913|31930.4|31895.3|34
1641409630000|2022-01-05 19:07:10|31945.6|31895.6|31952.3|31902.3|31953.8|31917.9|31931.4|31895.6|32
1641409640000|2022-01-05 19:07:20|31951.6|31901.6|31935.1|31915.1|31952.4|31915.7|31928.6|31896.4|39
1641409650000|2022-01-05 19:07:30|31935.8|31915.8|31964.4|31914.4|31964.6|31916.6|31934.4|31900.1|40
1641409660000|2022-01-05 19:07:40|31964.2|31914.2|31964.4|31914.4|31966.3|31916.3|31962.4|31912.4|38
1641409670000|2022-01-05 19:07:50|31964.6|31914.6|31961.5|31911.5|31965.8|31915.8|31960.2|31910.2|35
1641409680000|2022-01-05 19:08:00|31964.1|31914.1|31965.4|31915.4|31967.1|31917.1|31961.1|31911.1|37
1641409690000|2022-01-05 19:08:10|31965.2|31915.2|31972.2|31922.2|31972.7|31922.7|31965.2|31915.2|36
1641409700000|2022-01-05 19:08:20|31971.8|31921.8|31972.5|31922.5|31975.6|31925.6|31971.1|31921.1|36
1641409710000|2022-01-05 19:08:30|31973.7|31923.7|31974.4|31924.4|31976.2|31926.2|31972.4|31922.4|35
1641409720000|2022-01-05 19:08:40|31975.1|31925.1|31974.2|31924.2|31975.8|31925.8|31970.5|31920.5|28
1641409730000|2022-01-05 19:08:50|31973.6|31923.6|31970.8|31920.8|31975.6|31925.6|31968.8|31918.8|38
1641409740000|2022-01-05 19:09:00|31970.5|31920.5|31969.3|31919.3|31972.8|31922.8|31967.9|31917.9|38
1641409750000|2022-01-05 19:09:10|31969.4|31919.4|31989.3|31939.3|31989.3|31939.3|31969.2|31919.2|34
1641409760000|2022-01-05 19:09:20|31987.8|31937.8|31992.3|31942.3|31993.4|31943.4|31987.8|31937.8|36
1641409770000|2022-01-05 19:09:30|31992.2|31942.2|31988.6|31938.6|31992.9|31942.9|31982.9|31932.9|37
1641409780000|2022-01-05 19:09:40|31987.1|31937.1|31992.9|31942.9|31997.6|31947.6|31987.1|31937.1|40
1641409790000|2022-01-05 19:09:50|31993|31943|31996.4|31946.4|31997.1|31947.1|31992.1|31942.1|38
1641409800000|2022-01-05 19:10:00|31995.4|31945.4|31988.9|31938.9|31997.5|31947.5|31986.5|31936.5|38
1641409810000|2022-01-05 19:10:10|31991|31941|31989.1|31939.1|31993.5|31943.5|31988.7|31938.7|38
1641409820000|2022-01-05 19:10:20|31988.9|31938.9|31985.2|31935.2|31988.9|31938.9|31981.6|31931.6|39
1641409830000|2022-01-05 19:10:30|31985.4|31935.4|31990.4|31940.4|31990.4|31940.4|31984.4|31934.4|35
1641409840000|2022-01-05 19:10:40|31991|31941|31991.2|31941.2|31993.1|31943.1|31988.3|31938.3|35
1641409850000|2022-01-05 19:10:50|31991.1|31941.1|31995.1|31945.1|31997.9|31947.9|31988.9|31938.9|36
1641409860000|2022-01-05 19:11:00|31995.6|31945.6|31996.1|31946.1|32000.1|31950.1|31993.9|31943.9|35
1641409870000|2022-01-05 19:11:10|31996|31946|32002.7|31952.7|32002.7|31952.7|31996|31946|36
1641409880000|2022-01-05 19:11:20|32004|31954|32008.2|31958.2|32008.2|31958.2|32001.1|31951.1|34
1641409890000|2022-01-05 19:11:30|32007|31957|32006.9|31956.9|32008|31958|32000.4|31950.4|38
1641409900000|2022-01-05 19:11:40|32007.2|31957.2|32004|31954|32007.3|31957.3|32003.2|31953.2|34
1641409910000|2022-01-05 19:11:50|32003.9|31953.9|32003.8|31953.8|32006|31956|31998|31948|34
1641409920000|2022-01-05 19:12:00|32003.1|31953.1|32002.3|31952.3|32005|31955|31997.7|31947.7|40
1641409930000|2022-01-05 19:12:10|32000|31950|32003.7|31953.7|32005.1|31955.1|32000|31950|33
1641409940000|2022-01-05 19:12:20|32003.4|31953.4|31998|31948|32003.4|31953.4|31995.8|31945.8|35
1641409950000|2022-01-05 19:12:30|31996.7|31946.7|32000.7|31950.7|32000.7|31950.7|31994.2|31944.2|36
1641409960000|2022-01-05 19:12:40|31999.9|31949.9|32013.5|31963.5|32014.9|31964.9|31999.9|31949.9|35
1641409970000|2022-01-05 19:12:50|32013.3|31963.3|32023.4|31973.4|32023.4|31973.4|32009.4|31959.4|33
1641409980000|2022-01-05 19:13:00|32023.3|31973.3|32020|31970|32023.3|31973.3|32017.5|31967.5|33
1641409990000|2022-01-05 19:13:10|32019.1|31969.1|32021.2|31971.2|32021.8|31971.8|32019.1|31969.1|27
1641410000000|2022-01-05 19:13:20|32021.8|31971.8|32024.4|31974.4|32026.2|31976.2|32021.8|31971.8|30
1641410010000|2022-01-05 19:13:30|32024.1|31974.1|32025.9|31975.9|32026.5|31976.5|32020.3|31970.3|35
1641410020000|2022-01-05 19:13:40|32025.6|31975.6|32026.9|31976.9|32027.1|31977.1|32025.5|31975.5|28
1641410030000|2022-01-05 19:13:50|32025.4|31975.4|32024.4|31974.4|32025.7|31975.7|32023.2|31973.2|36
1641410040000|2022-01-05 19:14:00|32024.2|31974.2|32014.5|31964.5|32024.5|31974.5|32013.3|31963.3|36
1641410050000|2022-01-05 19:14:10|32017.2|31967.2|32011.3|31961.3|32017.2|31967.2|32011.3|31961.3|32
1641410060000|2022-01-05 19:14:20|32011.2|31961.2|32006.8|31956.8|32014.3|31964.3|32006|31956|35
1641410070000|2022-01-05 19:14:30|32005.3|31955.3|32004.5|31954.5|32010.7|31960.7|32002.9|31952.9|35
1641410080000|2022-01-05 19:14:40|32003.7|31953.7|32009.8|31959.8|32010.9|31960.9|32003.6|31953.6|35
1641410090000|2022-01-05 19:14:50|32010.4|31960.4|32020.6|31952.7|32033.3|31968.4|32008.5|31951|38
1641410100000|2022-01-05 19:15:00|32026.4|31956.8|32028.7|31972|32031.7|31972|32020.1|31952.8|37
1641410110000|2022-01-05 19:15:10|32030.1|31970.3|32032.2|31965.2|32050.4|31977.6|32027.2|31958.6|38
1641410120000|2022-01-05 19:15:20|32032|31966.3|32040.6|31981.4|32041.4|31982|32027.3|31964.3|37
1641410130000|2022-01-05 19:15:30|32041|31980.9|32049.3|31992.8|32053.9|31999.5|32041|31980|35
1641410140000|2022-01-05 19:15:40|32048.3|31991.6|32059.3|32001.4|32064.4|32004.6|32047.9|31985.1|39
1641410150000|2022-01-05 19:15:50|32054.3|32003.2|32057.1|32003|32065|32005|32054.3|31991.4|40
1641410160000|2022-01-05 19:16:00|32057.5|32002.5|32054.1|31989.7|32060|32003.8|32052.2|31989.7|39
1641410170000|2022-01-05 19:16:10|32053.1|31988.3|32046.7|31976.5|32054.9|31994.5|32046.7|31976.5|39
1641410180000|2022-01-05 19:16:20|32045.6|31981|32055.1|31975.3|32061.8|31983.3|32045.6|31965.5|40
1641410190000|2022-01-05 19:16:30|32059.3|31980.1|32059.6|31970|32064.9|31986.2|32054.8|31966|40
1641410200000|2022-01-05 19:16:40|32060.5|31973.4|32028.3|31970.8|32063.6|31989|32027.7|31960.8|33
1641410210000|2022-01-05 19:16:50|32027.4|31970.3|32031.5|31973.8|32034.8|31983|32027.2|31968.5|37
1641410220000|2022-01-05 19:17:00|32030.7|31977.4|32028.7|31978.2|32031.7|31980.5|32028.3|31965.2|34
1641410230000|2022-01-05 19:17:10|32029.1|31978.1|32027.1|31977.1|32031.5|31981.5|32027.1|31974.5|32
1641410240000|2022-01-05 19:17:20|32027.3|31977.3|32030.5|31977|32031.6|31979.5|32027.2|31972.7|31
1641410250000|2022-01-05 19:17:30|32030.6|31971.3|32032.4|31982.4|32034.7|31984.7|32030.6|31970.4|34
1641410260000|2022-01-05 19:17:40|32032.6|31982.6|32030.6|31980.6|32033.8|31983.8|32028.8|31978.8|25
1641410270000|2022-01-05 19:17:50|32030.8|31980.8|32045.5|31995.5|32047.3|31995.5|32030.3|31980.3|33
1641410280000|2022-01-05 19:18:00|32045.9|31990.5|32046.9|31991.2|32049.2|31993.9|32041.2|31985.7|38
1641410290000|2022-01-05 19:18:10|32046.6|31991.1|32040.9|31976.1|32051.1|31992.9|32039.8|31976.1|34
1641410300000|2022-01-05 19:18:20|32041|31966.3|32055.7|31990.9|32059.4|31999.5|32039.8|31966.3|38
1641410310000|2022-01-05 19:18:30|32057.4|31994.8|32055.9|31988.9|32060|31998|32053.8|31986.4|39
1641410320000|2022-01-05 19:18:40|32057.1|31989.6|32061.4|31990.4|32061.4|31990.5|32057.1|31984.7|35
1641410330000|2022-01-05 19:18:50|32061.7|31992.1|32061.1|31992.7|32062.6|31993.6|32058.6|31984.4|24
1641410340000|2022-01-05 19:19:00|32061.9|31991.1|32063.7|31992.3|32065.7|31996.1|32059.6|31989.9|28
1641410350000|2022-01-05 19:19:10|32063.1|31992.8|32058.5|31992.6|32064.4|31996.8|32058|31989.7|26
1641410360000|2022-01-05 19:19:20|32062|31993.3|32058.9|31990.4|32063|31996.7|32058.6|31990.1|31
1641410370000|2022-01-05 19:19:30|32056.8|31986.1|32055.9|31989.2|32057.7|31993.9|32054.9|31985.9|28
1641410380000|2022-01-05 19:19:40|32056.4|31985.4|32060.9|31990.4|32062.4|31995.9|32055.4|31985.4|29
1641410390000|2022-01-05 19:19:50|32060.7|31990|32058.4|31989.6|32061.7|31995.9|32054.1|31985.4|33
1641410400000|2022-01-05 19:20:00|32058.9|31992.8|32066.3|31994.9|32066.3|32001.9|32054.8|31987.9|34
1641410410000|2022-01-05 19:20:10|32061.9|31999.2|32055.3|31990.5|32067.8|32012.2|32054.4|31984.9|31
1641410420000|2022-01-05 19:20:20|32056|31992.3|32060.5|32002|32062.7|32006.1|32055.2|31988.8|38
1641410430000|2022-01-05 19:20:30|32059.7|32000.3|32059.2|31995.3|32064.9|32004.7|32058.6|31994.8|32
1641410440000|2022-01-05 19:20:40|32061.4|31997.2|32057.5|32000.4|32061.4|32002.8|32054.3|31989.7|37
1641410450000|2022-01-05 19:20:50|32058.1|31999.9|32056.8|31994.5|32061.3|32003.7|32056.8|31994.5|29
1641410460000|2022-01-05 19:21:00|32059|31999.3|32057.9|31999.9|32062.7|32008.7|32057.1|31997.9|28
1641410470000|2022-01-05 19:21:10|32058.2|32000.1|32058|31998.4|32059.1|32001.1|32055.9|31994.7|30
1641410480000|2022-01-05 19:21:20|32058.2|31997.1|32053.3|32001.3|32061|32005.3|32051.3|31992.6|33
1641410490000|2022-01-05 19:21:30|32054.6|31999.7|32056.8|31994.2|32057.8|32002|32051.1|31994.2|29
1641410500000|2022-01-05 19:21:40|32056.2|31998.1|32057.6|32000.6|32058.3|32001.7|32054.9|31997.3|32
1641410510000|2022-01-05 19:21:50|32057.7|32001.1|32059.6|32005.7|32062.8|32007.7|32056.1|31998.2|32
1641410520000|2022-01-05 19:22:00|32059|32001.1|32063.5|32003.1|32063.6|32010|32058|31998.2|35
1641410530000|2022-01-05 19:22:10|32060.7|32005.9|32037.7|31982.8|32060.9|32007.1|32032.3|31975.5|39
1641410540000|2022-01-05 19:22:20|32038.1|31983.2|32034.1|31984.1|32039.2|31989.2|32031.4|31980.3|34
1641410550000|2022-01-05 19:22:30|32038.2|31985.6|32037.9|31987.9|32038.2|31987.9|32032.8|31980.7|30
1641410560000|2022-01-05 19:22:40|32037.7|31987.7|32038.9|31988.9|32039.8|31989.8|32035.3|31985.3|31
1641410570000|2022-01-05 19:22:50|32038.7|31988.7|32029.9|31971.6|32041.6|31991.6|32027.3|31964.2|38
1641410580000|2022-01-05 19:23:00|32032.5|31958.5|32028.7|31968.9|32036.7|31973|32028.7|31955.1|40
1641410590000|2022-01-05 19:23:10|32030.5|31968.1|32018.6|31960|32033|31972.5|32018|31958.7|40
1641410600000|2022-01-05 19:23:20|32014.4|31959.5|32022|31949|32029.3|31961.3|32013.8|31948.8|40
1641410610000|2022-01-05 19:23:30|32023.1|31954|32030.1|31958.2|32034.1|31962.6|32016.3|31950.4|40
1641410620000|2022-01-05 19:23:40|32031|31957|32036.3|31986.3|32040.6|31986.6|32028.8|31953.9|37
1641410630000|2022-01-05 19:23:50|32036|31986|32037.4|31987.4|32042.7|31991.6|32033.9|31983.3|38
1641410640000|2022-01-05 19:24:00|32036.5|31986.5|32034.8|31984.8|32038.2|31988.2|32034.5|31984.5|32
1641410650000|2022-01-05 19:24:10|32035.3|31985.3|32038.1|31988.1|32038.6|31988.6|32034.6|31984.6|29
1641410660000|2022-01-05 19:24:20|32037.7|31987.7|32040|31990|32040.1|31990.1|32037.7|31987.7|25
1641410670000|2022-01-05 19:24:30|32039.3|31989.3|32036.9|31986.9|32039.6|31989.6|32035.9|31985.9|28
1641410680000|2022-01-05 19:24:40|32037.6|31987.6|32040.6|31990.6|32042.7|31992.7|32037.5|31987.5|30
1641410690000|2022-01-05 19:24:50|32040.7|31990.7|32038.4|31988.4|32040.7|31990.7|32038.3|31988.3|26
1641410700000|2022-01-05 19:25:00|32039|31989|32037|31987|32039.4|32002|32022|31986.8|27
1641410710000|2022-01-05 19:25:10|32037.2|31987.2|32036.8|31986.8|32038.3|31988.3|32036.7|31986.7|19
1641410720000|2022-01-05 19:25:20|32036.7|31986.7|32024.8|32004.8|32037.9|32004.8|32024.8|31986.1|17
1641410730000|2022-01-05 19:25:30|32040.8|31990.8|32040|31990|32040.8|31990.8|32037.4|31987.4|27
1641410740000|2022-01-05 19:25:40|32040.3|31990.3|32015.5|31995.5|32040.6|32003.7|32015.5|31982.1|30
1641410750000|2022-01-05 19:25:50|32013.5|31993.5|32027.4|31977.4|32031.4|31994.1|32013.5|31976.1|38
1641410760000|2022-01-05 19:26:00|32026.3|31976.3|32005.5|31985.5|32026.9|31990.8|32004.3|31969.2|39
1641410770000|2022-01-05 19:26:10|32006.3|31986.3|32005.1|31985.1|32023.6|31987.3|32002.8|31967.3|31
1641410780000|2022-01-05 19:26:20|32021.6|31971.6|32031.4|31981.4|32033.2|31996.5|32013.7|31971.6|29
1641410790000|2022-01-05 19:26:30|32031|31981|32027.4|31977.4|32031|31989.6|32009.6|31975.8|31
1641410800000|2022-01-05 19:26:40|32027.3|31977.3|32027.4|31977.4|32028.1|31978.1|32026.2|31976.2|29
1641410810000|2022-01-05 19:26:50|32027.3|31977.3|32028.3|31978.3|32030.5|31994.1|32011.1|31976.5|31
1641410820000|2022-01-05 19:27:00|32030.5|31980.5|32015.1|31995.1|32031.9|31995.1|32011.4|31975.1|28
1641410830000|2022-01-05 19:27:10|32014.9|31994.9|32033.3|31983.3|32033.3|31997.7|32012.1|31975.9|31
1641410840000|2022-01-05 19:27:20|32031.6|31981.6|32030.8|31980.8|32033.2|31997.8|32016.7|31979.2|36
1641410850000|2022-01-05 19:27:30|32034|31984|32030.4|31980.4|32034|31997.5|32013.8|31974.5|32
1641410860000|2022-01-05 19:27:40|32029.6|31979.6|32027.9|31977.9|32030.5|31994.7|32014.7|31976.8|33
1641410870000|2022-01-05 19:27:50|32028.1|31978.1|32027.9|31977.9|32028.6|31978.6|32025.6|31975.6|30
1641410880000|2022-01-05 19:28:00|32027.6|31977.6|32025.2|31975.2|32028.4|31978.4|32025.2|31975.2|30
1641410890000|2022-01-05 19:28:10|32024.8|31974.8|32020.7|31970.7|32025.5|31975.5|32019.2|31969.2|31
1641410900000|2022-01-05 19:28:20|32021.5|31971.5|32021.2|31971.2|32023|31988|32006.2|31968.1|32
1641410910000|2022-01-05 19:28:30|32022.4|31972.4|32021.1|31971.1|32022.5|31972.5|32020.5|31970.5|21
1641410920000|2022-01-05 19:28:40|32020.7|31970.7|32026.3|31976.3|32026.5|31989.9|32007.5|31970.7|33
1641410930000|2022-01-05 19:28:50|32025.3|31975.3|32022.6|31972.6|32025.3|31989.7|32007.7|31972.1|34
1641410940000|2022-01-05 19:29:00|32022.9|31972.9|32025|31975|32025|31990.1|32009.2|31971.9|30
1641410950000|2022-01-05 19:29:10|32022.6|31972.6|32010.6|31990.6|32026.4|31990.6|32008.9|31972.6|30
1641410960000|2022-01-05 19:29:20|32010.7|31990.7|32026.5|31976.5|32028.8|31992.7|32008.8|31974.9|29
1641410970000|2022-01-05 19:29:30|32026.7|31976.7|32026.3|31976.3|32026.9|31992.2|32010.6|31974.8|29
1641410980000|2022-01-05 19:29:40|32026.4|31976.4|32026.3|31976.3|32026.8|31976.8|32025.1|31975.1|28
1641410990000|2022-01-05 19:29:50|32025.4|31975.4|32026.7|31976.7|32026.7|31976.7|32024.4|31974.4|24
1641411000000|2022-01-05 19:30:00|32026.8|31976.8|32026.2|31976.2|32027.8|31977.8|32025.2|31975.2|29
1641411010000|2022-01-05 19:30:10|32026.1|31976.1|32027.1|31977.1|32028.1|31978.1|32024.9|31974.9|32
1641411020000|2022-01-05 19:30:20|32027.2|31977.2|32025.5|31975.5|32027.2|31991|32011|31974.6|22
1641411030000|2022-01-05 19:30:30|32024.6|31974.6|32024.9|31974.9|32026.4|31976.4|32024.2|31974.2|26
1641411040000|2022-01-05 19:30:40|32026|31976|32028.8|31978.8|32029.2|31979.2|32025|31975|30
1641411050000|2022-01-05 19:30:50|32029.4|31979.4|32032.3|31982.3|32033.6|31983.6|32028.2|31978.2|36
1641411060000|2022-01-05 19:31:00|32032|31982|32030.4|31980.4|32032.7|31982.7|32027.2|31977.2|33
1641411070000|2022-01-05 19:31:10|32030.5|31980.5|32028.3|31978.3|32031.5|31981.5|32027.9|31977.9|37
1641411080000|2022-01-05 19:31:20|32028.4|31978.4|32026.2|31976.2|32029.1|31979.1|32023.7|31973.7|34
1641411090000|2022-01-05 19:31:30|32026.4|31976.4|32023.5|31973.5|32026.6|31989.1|32007.5|31972.6|31
1641411100000|2022-01-05 19:31:40|32023.6|31973.6|32025.8|31975.8|32025.8|31975.8|32022.7|31972.7|25
1641411110000|2022-01-05 19:31:50|32025.5|31975.5|32030.4|31980.4|32031.3|31994.3|32013.6|31975.5|35
1641411120000|2022-01-05 19:32:00|32029.8|31979.8|32031.1|31981.1|32033.1|31997.6|32015.7|31979.8|35
1641411130000|2022-01-05 19:32:10|32031.2|31981.2|32023.9|31973.9|32032.3|31995.3|32007.5|31970.6|29
1641411140000|2022-01-05 19:32:20|32024.7|31974.7|32024.4|31974.4|32027|31991.3|32010.8|31973.5|25
1641411150000|2022-01-05 19:32:30|32024.8|31974.8|32025.9|31975.9|32026.7|31992.3|32010.3|31974.8|22
1641411160000|2022-01-05 19:32:40|32026.9|31976.9|32029.7|31979.7|32029.7|31979.7|32025.6|31975.6|19
1641411170000|2022-01-05 19:32:50|32029.2|31979.2|32033.8|31983.8|32036.3|31996.8|32016.8|31979.1|29
1641411180000|2022-01-05 19:33:00|32034.2|31984.2|32021.2|32001.2|32037.5|32001.7|32020.6|31983.7|23
1641411190000|2022-01-05 19:33:10|32019.7|31999.7|32030.4|31980.4|32037.5|32002.1|32014.6|31976.5|32
1641411200000|2022-01-05 19:33:20|32029.8|31979.8|32030.5|31980.5|32033.5|31998.1|32013.1|31979.2|33
1641411210000|2022-01-05 19:33:30|32030|31980|32030.4|31980.4|32031.6|31981.6|32028.9|31978.9|29
1641411220000|2022-01-05 19:33:40|32029.5|31979.5|32023.3|32003.3|32037|32004|32020.9|31977.9|31
1641411230000|2022-01-05 19:33:50|32023.5|32003.5|32036.8|31986.8|32039.2|32003.5|32020.8|31986.8|27
1641411240000|2022-01-05 19:34:00|32035.6|31985.6|32019.8|31999.8|32036.8|32002.2|32018.2|31981.6|35
1641411250000|2022-01-05 19:34:10|32020.6|32000.6|32034.5|31984.5|32035.5|32000.6|32020.6|31983.3|36
1641411260000|2022-01-05 19:34:20|32035.1|31985.1|32033.9|31983.9|32036|31986|32033.8|31983.8|21
1641411270000|2022-01-05 19:34:30|32033.6|31983.6|32037.6|31987.6|32037.6|31987.6|32033.6|31983.6|17
1641411280000|2022-01-05 19:34:40|32037.7|31987.7|32040.2|31990.2|32042.3|31992.3|32036|31986|27
1641411290000|2022-01-05 19:34:50|32040.5|31990.5|32042.6|31992.6|32043.8|32009.7|32028.7|31989.1|29
1641411300000|2022-01-05 19:35:00|32041.3|31991.3|32039.4|31989.4|32043.5|31993.5|32038.6|31988.6|27
1641411310000|2022-01-05 19:35:10|32041.1|31991.1|32036.4|31986.4|32042.6|31992.6|32036.4|31986.4|32
1641411320000|2022-01-05 19:35:20|32036.2|31986.2|32038.6|31988.6|32039.5|31989.5|32035.8|31985.8|29
1641411330000|2022-01-05 19:35:30|32038.2|31988.2|32037.2|31987.2|32038.8|31988.8|32036|31986|25
1641411340000|2022-01-05 19:35:40|32037.3|31987.3|32036|31986|32038.8|31988.8|32036|31986|21
1641411350000|2022-01-05 19:35:50|32036.8|31986.8|32039.1|31989.1|32040|31990|32036.2|31986.2|23
1641411360000|2022-01-05 19:36:00|32039.9|31989.9|32035.8|31985.8|32040.6|31990.6|32033|31983|28
1641411370000|2022-01-05 19:36:10|32037.8|31987.8|32033.8|31983.8|32037.9|31987.9|32033.3|31983.3|32
1641411380000|2022-01-05 19:36:20|32034.4|31984.4|32033.1|31983.1|32034.4|31984.4|32032.5|31982.5|18
1641411390000|2022-01-05 19:36:30|32033.2|31983.2|32042.6|31992.6|32043|32009|32029|31982.3|28
1641411400000|2022-01-05 19:36:40|32042.3|31992.3|32047|31997|32047|31997|32042.3|31992.3|32
1641411410000|2022-01-05 19:36:50|32046|31996|32047|31997|32048.9|31998.9|32045.3|31995.3|30
1641411420000|2022-01-05 19:37:00|32046.9|31996.9|32046.1|31996.1|32049.7|31999.7|32045|31995|25
1641411430000|2022-01-05 19:37:10|32045.4|31995.4|32042.9|31992.9|32046.3|31996.3|32042.9|31992.9|24
1641411440000|2022-01-05 19:37:20|32042.8|31992.8|32047.4|31997.4|32047.4|31997.4|32042.7|31992.7|29
1641411450000|2022-01-05 19:37:30|32047.2|31997.2|32048.9|31998.9|32049.7|31999.7|32044.9|31994.9|20
1641411460000|2022-01-05 19:37:40|32048.7|31998.7|32049.1|31999.1|32050.6|32000.6|32048.2|31998.2|18
1641411470000|2022-01-05 19:37:50|32049.2|31999.2|32048.7|31998.7|32050.9|32000.9|32048.7|31998.7|17
1641411480000|2022-01-05 19:38:00|32048.6|31998.6|32052.8|32002.8|32052.9|32002.9|32048.6|31998.6|26
1641411490000|2022-01-05 19:38:10|32052.5|32002.5|32051.6|32001.6|32052.9|32002.9|32051.3|32001.3|19
1641411500000|2022-01-05 19:38:20|32051.4|32001.4|32053.6|32003.6|32053.8|32003.8|32051.1|32001.1|17
1641411510000|2022-01-05 19:38:30|32053.4|32003.4|32052.2|32002.2|32053.4|32003.4|32051.2|32001.2|20
1641411520000|2022-01-05 19:38:40|32052.1|32002.1|32051.2|32001.2|32052.6|32002.6|32049.8|31999.8|25
1641411530000|2022-01-05 19:38:50|32050.8|32000.8|32051.5|32001.5|32053.9|32003.9|32050.7|32000.7|23
1641411540000|2022-01-05 19:39:00|32052.4|32002.4|32053.2|32003.2|32053.2|32003.2|32049.9|31999.9|28
1641411550000|2022-01-05 19:39:10|32053.3|32003.3|32047.3|31997.3|32054.9|32004.9|32045.8|31995.8|30
1641411560000|2022-01-05 19:39:20|32047.1|31997.1|32043.1|31993.1|32049.1|31999.1|32042.5|31992.5|32
1641411570000|2022-01-05 19:39:30|32042.6|31992.6|32042.8|31992.8|32043.6|31993.6|32041.7|31991.7|28
1641411580000|2022-01-05 19:39:40|32044.3|31994.3|32044.2|31994.2|32045.6|31995.6|32043.3|31993.3|24
1641411590000|2022-01-05 19:39:50|32044.4|31994.4|32044.1|31994.1|32045.6|31995.6|32043.9|31993.9|23
1641411600000|2022-01-05 19:40:00|32043.8|31993.8|32044.8|31994.8|32046.4|31996.4|32043.3|31993.3|30
1641411610000|2022-01-05 19:40:10|32045.2|31995.2|32043.2|31993.2|32046|31996|32042.9|31992.9|22
1641411620000|2022-01-05 19:40:20|32043.4|31993.4|32045.3|31995.3|32045.3|31995.3|32042.6|31992.6|27
1641411630000|2022-01-05 19:40:30|32045.4|31995.4|32043|31993|32045.7|31995.7|32043|31993|20
1641411640000|2022-01-05 19:40:40|32043.6|31993.6|32057.1|32007.1|32060.5|32010.5|32043.6|31993.6|32
1641411650000|2022-01-05 19:40:50|32055.9|32005.9|32061.6|32011.6|32064.8|32014.8|32055.9|32005.9|38
1641411660000|2022-01-05 19:41:00|32062.3|32012.3|32063|32013|32066.2|32016.2|32058.3|32008.3|38
1641411670000|2022-01-05 19:41:10|32061.1|32011.1|32053.7|32003.7|32061.1|32011.1|32049.8|31994.9|34
1641411680000|2022-01-05 19:41:20|32053.9|32003.9|32053.8|32003.6|32056.4|32006.4|32050.7|31992.8|34
1641411690000|2022-01-05 19:41:30|32054.2|32004.2|32043.9|31993.9|32054.3|32004.3|32043.9|31992.7|31
1641411700000|2022-01-05 19:41:40|32048.1|31998.1|32045.2|31995.2|32048.1|31998.1|32042.4|31991.2|37
1641411710000|2022-01-05 19:41:50|32045.7|31995.7|32047.8|31997.8|32047.8|31997.8|32040.2|31990.2|37
1641411720000|2022-01-05 19:42:00|32045.5|31995.5|32050|32000|32050.7|32000.7|32040.7|31990.7|35
1641411730000|2022-01-05 19:42:10|32054.1|32004.1|32069.9|32019.9|32072.6|32022.6|32050.4|31997.9|37
1641411740000|2022-01-05 19:42:20|32064.7|32012.3|32069|32014.6|32070.9|32020.2|32064.7|32010.7|31
1641411750000|2022-01-05 19:42:30|32069.4|32014.5|32070.2|32014.1|32070.2|32014.5|32068.1|32009.1|24
1641411760000|2022-01-05 19:42:40|32070.1|32018.2|32070.6|32020.6|32070.6|32020.6|32069.4|32013.3|20
1641411770000|2022-01-05 19:42:50|32069.1|32015.3|32072.4|32016.6|32073|32021.6|32069.1|32012.5|22
1641411780000|2022-01-05 19:43:00|32072.1|32012.8|32072.2|32017|32072.8|32019.4|32071.3|32012.5|23
1641411790000|2022-01-05 19:43:10|32072|32018.2|32071.5|32018.6|32072.7|32020.8|32069.4|32010.6|33
1641411800000|2022-01-05 19:43:20|32071.9|32019|32077.6|32027.6|32078.1|32028.1|32071.1|32013.3|36
1641411810000|2022-01-05 19:43:30|32077.2|32027.2|32077.5|32027.1|32078.4|32027.8|32076.6|32022.9|28
1641411820000|2022-01-05 19:43:40|32077.4|32027.4|32078.7|32028.7|32080.7|32030.7|32076.7|32026.7|29
1641411830000|2022-01-05 19:43:50|32078.8|32028.8|32078.6|32028.6|32080.4|32030.4|32077.1|32026.9|28
1641411840000|2022-01-05 19:44:00|32080.5|32030.5|32082.8|32032.8|32083.4|32033.4|32079.2|32029.2|29
1641411850000|2022-01-05 19:44:10|32082.4|32032.4|32081.5|32031.5|32082.5|32032.5|32078.8|32028.8|32
1641411860000|2022-01-05 19:44:20|32081.6|32031.6|32080.3|32030.3|32081.7|32031.7|32080.3|32030.3|23
1641411870000|2022-01-05 19:44:30|32079.8|32029.8|32076.5|32026.5|32081.1|32031.1|32075.4|32021.6|27
1641411880000|2022-01-05 19:44:40|32076.8|32026.8|32076.8|32026.8|32081.8|32031.8|32074|32022.7|32
1641411890000|2022-01-05 19:44:50|32079.8|32029.8|32066.4|32016.4|32080.1|32030.1|32065.2|32015.2|38
1641411900000|2022-01-05 19:45:00|32065.5|32015.5|32067|32017|32067.2|32017.2|32064.1|32014.1|37
1641411910000|2022-01-05 19:45:10|32064.4|32014.4|32066.4|32016.4|32069|32019|32061.7|32011.7|32
1641411920000|2022-01-05 19:45:20|32063.8|32013.8|32063.9|32013.9|32066.6|32016.6|32062.7|32012.7|35
1641411930000|2022-01-05 19:45:30|32062.6|32012.6|32062.7|32012.7|32064.7|32014.7|32061.4|32011.4|35
1641411940000|2022-01-05 19:45:40|32062.4|32012.4|32062.5|32012.5|32064|32014|32058.2|32008.1|34
1641411950000|2022-01-05 19:45:50|32061.6|32011.6|32062.3|32012.3|32063.1|32013.1|32060.9|32010.9|32
1641411960000|2022-01-05 19:46:00|32062|32012|32058.9|32008.9|32062.2|32012.2|32055.9|32005.9|38
1641411970000|2022-01-05 19:46:10|32058.4|32008.4|32058.5|32008.5|32059.5|32009.5|32056.5|32006.5|33
1641411980000|2022-01-05 19:46:20|32057.8|32007.8|32057.6|32007.6|32057.9|32007.9|32055.5|32005.5|33
1641411990000|2022-01-05 19:46:30|32056.8|32006.8|32057.4|32007.4|32057.7|32007.7|32055.9|32005.9|28
1641412000000|2022-01-05 19:46:40|32058.9|32008.9|32059.9|32009.9|32061.2|32010.9|32055.5|32005.5|35
1641412010000|2022-01-05 19:46:50|32059.2|32009.2|32055.1|32005.1|32059.5|32009.5|32054.9|32004.9|36
1641412020000|2022-01-05 19:47:00|32054.4|32004.4|32054.8|32004.8|32055.7|32005.7|32052.5|32002.5|30
1641412030000|2022-01-05 19:47:10|32055.2|32005.2|32054.8|32004.8|32056.7|32006|32053.3|32000.8|36
1641412040000|2022-01-05 19:47:20|32055.1|32005.1|32057.4|32007.4|32057.4|32007.4|32053.2|32003.2|29
1641412050000|2022-01-05 19:47:30|32055.8|32005.8|32055.6|32005.6|32058.2|32008.2|32053.6|32003.6|33
1641412060000|2022-01-05 19:47:40|32053.4|32003.4|32053.2|32003.2|32056|32006|32052.7|32002.7|21
1641412070000|2022-01-05 19:47:50|32053.1|32003.1|32057.6|32007.6|32057.8|32007.8|32052.5|32002.5|21
1641412080000|2022-01-05 19:48:00|32058.9|32008.9|32064.4|32010.3|32064.4|32010.4|32056.7|32006.7|36
1641412090000|2022-01-05 19:48:10|32061.1|32011.1|32061.8|32011.8|32062.3|32012.3|32059.4|32009.4|37
1641412100000|2022-01-05 19:48:20|32061.3|32011.3|32061.3|32011.3|32062.2|32012.2|32059.4|32009.4|37
1641412110000|2022-01-05 19:48:30|32062.3|32012.3|32059.7|32009.7|32063.9|32013.9|32059.7|32009.7|29
1641412120000|2022-01-05 19:48:40|32059.1|32009.1|32061.3|32011.3|32063.3|32013.3|32058.5|32008.5|37
1641412130000|2022-01-05 19:48:50|32060.1|32010.1|32060.6|32010.6|32062.7|32012.7|32059.1|32009.1|35
1641412140000|2022-01-05 19:49:00|32059.4|32009.4|32056.7|32006.7|32059.6|32009.6|32052.7|32002.7|37
1641412150000|2022-01-05 19:49:10|32056.1|32006.1|32060.5|32010.5|32063.3|32012.4|32054.6|32003.7|36
1641412160000|2022-01-05 19:49:20|32061.5|32011.5|32058.8|32008.8|32061.5|32011.5|32058.2|32008.2|22
1641412170000|2022-01-05 19:49:30|32058.6|32008.6|32058.9|32008.9|32058.9|32008.9|32058.2|32008.2|19
1641412180000|2022-01-05 19:49:40|32058.7|32008.7|32060.5|32010.5|32060.9|32010.9|32057.8|32007.8|21
1641412190000|2022-01-05 19:49:50|32061.4|32011.4|32060.9|32010.9|32064.6|32014.6|32055.6|32003.5|28
1641412200000|2022-01-05 19:50:00|32063.9|32013.4|32066.5|32011.7|32067.7|32016.3|32060.3|32004|38
1641412210000|2022-01-05 19:50:10|32064|32010.8|32063.9|32013.9|32066.5|32015.7|32062|32009.1|31
1641412220000|2022-01-05 19:50:20|32063.7|32013.7|32062.8|32006.1|32066.4|32014.2|32062.2|32005.5|24
1641412230000|2022-01-05 19:50:30|32060.8|32004.3|32064.7|32014.7|32065.9|32015.5|32060.8|32004.1|37
1641412240000|2022-01-05 19:50:40|32064|32014|32061.6|32005.5|32067.4|32016.4|32059.6|32000.9|32
1641412250000|2022-01-05 19:50:50|32060.3|32006.8|32065.6|32013.8|32065.8|32013.9|32060.1|32006.4|27
1641412260000|2022-01-05 19:51:00|32064|32013.5|32065.2|31997.2|32067.2|32014.5|32061.8|31996.9|23
1641412270000|2022-01-05 19:51:10|32067.6|32004.1|32064|32007.7|32067.6|32012.3|32061.4|31992|35
1641412280000|2022-01-05 19:51:20|32064.7|32007.8|32062.6|32003|32067|32012.5|32058.9|31995.2|36
1641412290000|2022-01-05 19:51:30|32062|32002.8|32062.1|32007.9|32063.7|32012.1|32061.4|32002.8|26
1641412300000|2022-01-05 19:51:40|32061.6|32006.6|32061.8|32006.7|32061.8|32007.7|32060.9|32006.5|19
1641412310000|2022-01-05 19:51:50|32061.6|32006.5|32060.2|32003.3|32062.1|32006.5|32059.7|32003.3|18
1641412320000|2022-01-05 19:52:00|32060.8|32003|32062.5|32009|32064.4|32010.8|32059.4|32002.8|29
1641412330000|2022-01-05 19:52:10|32066|32001.7|32059|32009|32067.8|32010.5|32056.9|32000|36
1641412340000|2022-01-05 19:52:20|32058.4|32008.4|32057.6|32003.8|32064.5|32008.6|32054.7|31990.2|36
1641412350000|2022-01-05 19:52:30|32058.4|32008.4|32054.6|32002.1|32060.9|32008.9|32054.6|31990.9|38
1641412360000|2022-01-05 19:52:40|32054.4|32003.4|32058.1|32008.1|32058.8|32008.8|32052.4|31999.1|38
1641412370000|2022-01-05 19:52:50|32058.3|32008.3|32055.9|32005.9|32059.1|32009.1|32054.4|32004.4|33
1641412380000|2022-01-05 19:53:00|32057.1|32007.1|32057.8|32006.5|32062.5|32011.8|32056.8|32000.4|37
1641412390000|2022-01-05 19:53:10|32058.8|32008.8|32061.7|32011.7|32062.8|32012.7|32058.8|32001.4|33
1641412400000|2022-01-05 19:53:20|32061.2|32011.2|32057.9|32007.9|32061.2|32011.2|32057.6|32007.6|20
1641412410000|2022-01-05 19:53:30|32057.7|32007.7|32058.8|32008.8|32060.6|32010.6|32057.7|32007.7|22
1641412420000|2022-01-05 19:53:40|32060.3|32010.3|32056.1|32005.1|32061.4|32011.4|32054.8|31999.7|37
1641412430000|2022-01-05 19:53:50|32057.7|32007.7|32060.6|32010.6|32061.2|32011.1|32056|32001.7|38
1641412440000|2022-01-05 19:54:00|32060.3|32010.3|32062.2|32012.2|32065.1|32012.6|32058.1|32005|35
1641412450000|2022-01-05 19:54:10|32062|32012|32064.6|32014.6|32067.4|32017.4|32061.5|32007.6|34
1641412460000|2022-01-05 19:54:20|32061.8|32008.9|32065.4|32015.4|32067.9|32017.9|32059.7|32008.5|37
1641412470000|2022-01-05 19:54:30|32064.4|32014.4|32061.1|32011.1|32067.3|32017.3|32059.3|32005.4|40
1641412480000|2022-01-05 19:54:40|32063.7|32013.7|32059.3|32009.3|32063.7|32013.7|32058|32005.2|33
1641412490000|2022-01-05 19:54:50|32058.8|32008.8|32061.6|32011.6|32062.8|32012.8|32058.1|32008.1|38
1641412500000|2022-01-05 19:55:00|32064.6|32014.6|32063.2|32013.2|32064.6|32014.6|32056|32002.7|37
1641412510000|2022-01-05 19:55:10|32064.6|32014.6|32060.6|32010|32065.9|32015.9|32057.4|32006|37
1641412520000|2022-01-05 19:55:20|32063.3|32013.3|32060.6|32007.7|32063.6|32013.6|32059.8|32007.7|36
1641412530000|2022-01-05 19:55:30|32065|31997.5|32057.3|32007.3|32065.5|32011.8|32057|31997.5|36
1641412540000|2022-01-05 19:55:40|32059.2|32009.2|32057.5|32006.6|32063.3|32013.3|32057.3|32005.6|38
1641412550000|2022-01-05 19:55:50|32058.3|32008.3|32060.1|32010.1|32063.8|32011.6|32055.8|32000.5|39
1641412560000|2022-01-05 19:56:00|32059.1|32009.1|32064|32014|32064.4|32014.4|32057.9|32006.7|39
1641412570000|2022-01-05 19:56:10|32063.2|32013.2|32056.5|32006.5|32063.9|32013.9|32055.6|32000.8|38
1641412580000|2022-01-05 19:56:20|32055.2|32005.2|32056.1|32006.1|32061|32011|32055.2|32004|35
1641412590000|2022-01-05 19:56:30|32055.9|32005.1|32057.9|32007.9|32058.7|32008.7|32054.3|32003.9|34
1641412600000|2022-01-05 19:56:40|32058|32008|32053.6|32003.6|32063.3|32010.2|32051.9|31999.1|37
1641412610000|2022-01-05 19:56:50|32053.2|32003.2|32053.6|32003.6|32058.1|32008.1|32051.6|32000|36
1641412620000|2022-01-05 19:57:00|32056.3|31999.3|32063.2|31998.9|32063.9|32010.9|32053.6|31998.9|38
1641412630000|2022-01-05 19:57:10|32056.6|32002.5|32061.3|32009.2|32061.4|32011.4|32056.1|31996.8|38
1641412640000|2022-01-05 19:57:20|32059.2|32008.5|32061.2|32011.2|32063.3|32012.5|32056.9|32002.2|38
1641412650000|2022-01-05 19:57:30|32061.3|32011.3|32061.3|32011.3|32064.2|32014.2|32058.6|32007.2|37
1641412660000|2022-01-05 19:57:40|32058.8|32008.8|32061.6|32011.6|32064.6|32014.6|32058.3|32004.2|39
1641412670000|2022-01-05 19:57:50|32060.5|32010.5|32060.1|32010.1|32066.7|32013.6|32058|32003.6|38
1641412680000|2022-01-05 19:58:00|32058.7|32008.7|32057.8|31999.8|32063.6|32009.7|32054.2|31992.5|40
1641412690000|2022-01-05 19:58:10|32058.2|32001.3|32053.3|32003.3|32065.8|32013.1|32050.6|32000.6|39
1641412700000|2022-01-05 19:58:20|32052.1|32002.1|32049.4|31999.4|32054.2|32004.2|32046.4|31989.2|38
1641412710000|2022-01-05 19:58:30|32048.7|31991.7|32046.1|31993.5|32052.2|32002.2|32045.6|31989.3|39
1641412720000|2022-01-05 19:58:40|32045.2|31990.6|32047.2|31992.8|32054.7|31995.8|32044.6|31977.6|40
1641412730000|2022-01-05 19:58:50|32047.9|31991.3|32048.1|31991.5|32049.2|31993|32044.6|31976.5|38
1641412740000|2022-01-05 19:59:00|32048.9|31985.9|32047.7|31987.6|32052.2|31998.9|32047.4|31983.1|38
1641412750000|2022-01-05 19:59:10|32048.7|31991.5|32048.3|31992|32053.8|31998.9|32047.9|31988.1|39
1641412760000|2022-01-05 19:59:20|32048.7|31997.8|32045.5|31989.1|32048.7|31997.8|32044.1|31971.3|39
1641412770000|2022-01-05 19:59:30|32043.3|31985.2|32044.2|31978.7|32047.3|31995.9|32042.4|31974.5|40
1641412780000|2022-01-05 19:59:40|32044.3|31979.4|32043.2|31979.5|32044.3|31992.9|32039.9|31973.5|40
1641412790000|2022-01-05 19:59:50|32042.2|31977.4|32039.5|31968.3|32045.1|31978.9|32036.7|31954.4|39
1641412800000|2022-01-05 20:00:00|32040.1|31970|32040.6|31957.7|32042|31971.4|32036.2|31954.1|38
1641412810000|2022-01-05 20:00:10|32040.3|31958.6|32036.2|31965|32040.3|31973.6|32035.1|31958.6|33
1641412820000|2022-01-05 20:00:20|32034.9|31960.6|32035.6|31953|32036.9|31967.3|32033.4|31951|34
1641412830000|2022-01-05 20:00:30|32036.2|31960|32037.9|31958.1|32038.3|31963.7|32035.9|31957.3|28
1641412840000|2022-01-05 20:00:40|32038.2|31957.4|32037|31954.1|32042.1|31969|32035|31945.6|33
1641412850000|2022-01-05 20:00:50|32036.4|31949.8|32044.7|31970.5|32047.1|31978.6|32034|31949.8|37
1641412860000|2022-01-05 20:01:00|32045.4|31976.2|32041.9|31971.4|32048.9|31980.4|32038.5|31960|38
1641412870000|2022-01-05 20:01:10|32041.5|31971.3|32044.4|31975.6|32045.5|31978.5|32040.4|31966.1|31
1641412880000|2022-01-05 20:01:20|32044.6|31975.9|32046.9|31982.5|32048.9|31985.7|32044.4|31968.9|35
1641412890000|2022-01-05 20:01:30|32048.9|31981|32048.4|31975.3|32050|31983.4|32046.9|31972.2|28
1641412900000|2022-01-05 20:01:40|32047.1|31980.6|32041.7|31970.7|32047.2|31985.4|32039.9|31961.9|35
1641412910000|2022-01-05 20:01:50|32042.4|31970.8|32048.3|31969.1|32048.7|31973.9|32040.5|31959.7|38
1641412920000|2022-01-05 20:02:00|32047.4|31963.6|32048.7|31978.1|32050.5|31985.6|32044.3|31963.6|33
1641412930000|2022-01-05 20:02:10|32047.9|31975.3|32047.6|31972.1|32049.2|31977.6|32045.5|31966.4|39
1641412940000|2022-01-05 20:02:20|32046.8|31975.9|32048.2|31970.2|32053.3|31979.2|32046.4|31969.8|35
1641412950000|2022-01-05 20:02:30|32048.4|31969.5|32050.3|31967.7|32053|31977.3|32047.9|31966.3|31
1641412960000|2022-01-05 20:02:40|32051.2|31968|32048.6|31977.5|32051.3|31979.5|32047.6|31961.2|26
1641412970000|2022-01-05 20:02:50|32048.8|31977.8|32050.6|31970|32050.6|31977.8|32046.6|31969.3|21
1641412980000|2022-01-05 20:03:00|32051|31966.9|32048.7|31965.8|32052.3|31969.4|32045.7|31959.9|29
1641412990000|2022-01-05 20:03:10|32047.2|31968.5|32049.6|31970.6|32049.7|31975.1|32046.7|31964.2|31
1641413000000|2022-01-05 20:03:20|32048.4|31969.1|32047.7|31968.7|32050.3|31970.2|32047|31963.6|27
1641413010000|2022-01-05 20:03:30|32048.8|31967.5|32047.4|31962.1|32048.8|31967.5|32046|31962|30
1641413020000|2022-01-05 20:03:40|32048.1|31961|32045|31967.8|32048.1|31971|32044.3|31959.2|24
1641413030000|2022-01-05 20:03:50|32045.5|31960.3|32045.3|31960.3|32045.5|31967|32042.9|31959.4|30
1641413040000|2022-01-05 20:04:00|32045.2|31960.5|32045.4|31967.9|32046.5|31967.9|32045|31960.1|31
1641413050000|2022-01-05 20:04:10|32045.7|31967.4|32042|31950.7|32047.9|31972.9|32038|31950.7|36
1641413060000|2022-01-05 20:04:20|32041.4|31953.8|32042.7|31954.8|32044.5|31955.6|32041.4|31951.1|30
1641413070000|2022-01-05 20:04:30|32042.8|31955|32040.6|31953.2|32043.8|31955.3|32039.4|31950.4|27
1641413080000|2022-01-05 20:04:40|32040.8|31952.2|32041.3|31955.7|32049.1|31962.7|32039.5|31949.5|29
1641413090000|2022-01-05 20:04:50|32040.6|31956|32043.2|31950.4|32043.2|31956.4|32038.7|31950.4|24
1641413100000|2022-01-05 20:05:00|32040.6|31951|32042.5|31968.2|32043|31974.6|32039.9|31950.8|16
1641413110000|2022-01-05 20:05:10|32042.6|31967.8|32041.4|31961.7|32043.3|31968.4|32040|31953.1|32
1641413120000|2022-01-05 20:05:20|32040.9|31961|32041.6|31968.3|32046.3|31973|32040.8|31959.6|40
1641413130000|2022-01-05 20:05:30|32039.6|31971.1|32047.3|31971.6|32048.3|31976.5|32039.6|31966.7|39
1641413140000|2022-01-05 20:05:40|32045.1|31970|32046.7|31975.7|32047.5|31975.7|32044.6|31969.5|31
1641413150000|2022-01-05 20:05:50|32045.6|31976.5|32043.5|31977.1|32047.9|31977.8|32041.8|31967|35
1641413160000|2022-01-05 20:06:00|32044.1|31976|32039.2|31964.7|32044.8|31979.7|32039.2|31955.1|31
1641413170000|2022-01-05 20:06:10|32038.5|31960.9|32042.5|31970.4|32045.5|31983.4|32037.8|31960.9|40
1641413180000|2022-01-05 20:06:20|32042.9|31969.4|32043.8|31983.6|32045.3|31985.4|32042.7|31969.4|27
1641413190000|2022-01-05 20:06:30|32043.7|31982.6|32044.3|31981.5|32045.1|31982.9|32043.7|31981.2|22
1641413200000|2022-01-05 20:06:40|32044.6|31981.9|32043.5|31981.1|32044.6|31981.9|32042.9|31980.3|20
1641413210000|2022-01-05 20:06:50|32043.4|31978.2|32043.2|31983.3|32044.3|31987.8|32042.1|31976.7|20
1641413220000|2022-01-05 20:07:00|32048|31991.2|32064|31986.1|32064|31991.6|32048|31973.6|33
1641413230000|2022-01-05 20:07:10|32062|31978.1|32062|31979.1|32062.6|31984.8|32057.9|31973.3|34
1641413240000|2022-01-05 20:07:20|32061.6|31976.9|32063|31979.1|32063|31980.3|32060.5|31975|37
1641413250000|2022-01-05 20:07:30|32063.7|31978.5|32062.7|31977.1|32064.3|31978.5|32062.1|31973.2|25
1641413260000|2022-01-05 20:07:40|32062.4|31976.8|32061.9|31974.8|32063.5|31976.8|32061.9|31970.9|21
1641413270000|2022-01-05 20:07:50|32062.5|31973.9|32061.8|31979.6|32063.1|31982.2|32059.1|31962.9|32
1641413280000|2022-01-05 20:08:00|32061.4|31966.7|32060.6|31984.8|32063.7|31984.8|32059|31965.3|29
1641413290000|2022-01-05 20:08:10|32061.1|31985.5|32062.1|31975|32062.4|31985.5|32059.8|31972.8|22
1641413300000|2022-01-05 20:08:20|32060.5|31979.5|32061.5|31973.5|32061.7|31979.7|32059.9|31969.9|27
1641413310000|2022-01-05 20:08:30|32060.8|31971.6|32060.2|31974.9|32061.7|31977.1|32059.2|31967.2|22
1641413320000|2022-01-05 20:08:40|32060.5|31983.1|32062.7|31973.5|32062.9|31984.4|32060.5|31973.4|25
1641413330000|2022-01-05 20:08:50|32063.4|31977.1|32064.1|31974|32064.9|31986.9|32060.4|31968.9|30
1641413340000|2022-01-05 20:09:00|32062.5|31970.8|32062.6|31973.2|32064.7|31976.3|32061.1|31968.4|23
1641413350000|2022-01-05 20:09:10|32063|31971.7|32064.4|31972.7|32065.6|31978.8|32062.9|31971.7|19
1641413360000|2022-01-05 20:09:20|32065.3|31974.8|32064|31974.3|32066.7|31978.2|32063|31972.6|24
1641413370000|2022-01-05 20:09:30|32063.4|31971.4|32069.2|31990.6|32078.5|32012|32063.4|31971.4|34
1641413380000|2022-01-05 20:09:40|32065.4|31986.6|32063.8|31991.6|32072.2|31992.8|32063.3|31982.3|38
1641413390000|2022-01-05 20:09:50|32064.7|31989|32054.1|31981.6|32065.8|31991.4|32047.3|31971.8|39
1641413400000|2022-01-05 20:10:00|32053.9|31979.4|32052.3|31986.1|32055.2|31987.8|32050|31973.9|39
1641413410000|2022-01-05 20:10:10|32050.9|31987.2|32054|31990.3|32072.1|32014.2|32050.9|31983.4|37
1641413420000|2022-01-05 20:10:20|32056.8|31984|32051.1|31998.8|32057.7|32000.7|32046|31984|27
1641413430000|2022-01-05 20:10:30|32051|31998.7|32042.6|31989|32052.1|31998.7|32042.6|31977.7|29
1641413440000|2022-01-05 20:10:40|32043.5|31991.7|32038.9|31979.4|32047.4|31992.7|32038.3|31968.5|36
1641413450000|2022-01-05 20:10:50|32042.4|31978.7|32042.5|31968.5|32046.7|31992.1|32039.4|31964.9|37
1641413460000|2022-01-05 20:11:00|32040.5|31975.7|32077|32027|32085.2|32028.9|32037.9|31968.6|35
1641413470000|2022-01-05 20:11:10|32077.5|32027.5|32069|31999|32083|32027.5|32064.2|31978.8|40
1641413480000|2022-01-05 20:11:20|32070.9|31996.5|32059|31983|32074.4|32009.9|32052|31977.6|40
1641413490000|2022-01-05 20:11:30|32062.3|31993.2|32073.6|31997.1|32084.8|32017.3|32058.2|31983.1|40
1641413500000|2022-01-05 20:11:40|32074.1|32007.1|32081.2|32002.4|32082.7|32009.8|32072.6|31994.5|38
1641413510000|2022-01-05 20:11:50|32076.1|31998.2|32080.2|31989|32087.9|32005.2|32074.2|31987.4|36
1641413520000|2022-01-05 20:12:00|32075|31996.3|32087|31999.9|32087.3|31999.9|32074.4|31981.7|39
1641413530000|2022-01-05 20:12:10|32093.3|31993.9|32098.8|31998|32105.1|32002.1|32091|31991.8|24
1641413540000|2022-01-05 20:12:20|32090.4|31995|32090.4|31998.4|32092.3|32005.6|32083.1|31992.7|22
1641413550000|2022-01-05 20:12:30|32091.4|31998.7|32088.4|31998.7|32091.4|32001.9|32088.1|31998.7|17
1641413560000|2022-01-05 20:12:40|32086.9|31998.4|32081.3|31994|32089.4|32028.8|32076|31993|16
1641413570000|2022-01-05 20:12:50|32081.4|31995|32082.6|31994|32082.6|31995|32081.3|31994|8
1641413580000|2022-01-05 20:13:00|32083|31995|32080.2|32002.6|32086.2|32026.8|32076.8|31995|12
1641413590000|2022-01-05 20:13:10|32080.6|32000.9|32090|31991|32092|32006.2|32079.8|31990|34
1641413600000|2022-01-05 20:13:20|32092.2|31990.3|32086.3|31995.2|32096.2|31995.2|32086.3|31986.3|23
1641413610000|2022-01-05 20:13:30|32087.3|31995.8|32089.9|31993.8|32093|32003.6|32087.2|31992.6|28
1641413620000|2022-01-05 20:13:40|32091.5|31993.9|32093.2|31997.2|32093.2|31997.2|32089.8|31993.9|17
1641413630000|2022-01-05 20:13:50|32091.2|31995.5|32094.6|31993|32104.8|32001|32089.7|31988.7|29
1641413640000|2022-01-05 20:14:00|32095.6|31993.6|32090.4|31991.8|32097.3|32000.5|32085.8|31978.9|30
1641413650000|2022-01-05 20:14:10|32089.1|31992.3|32088.5|31991.1|32094.2|31995.6|32087.2|31981|38
1641413660000|2022-01-05 20:14:20|32089.4|31995.4|32090.5|31994.2|32091.3|31997.1|32086.4|31985.9|36
1641413670000|2022-01-05 20:14:30|32090.6|31994|32090.2|31989.9|32091.1|31995.9|32088.2|31986.8|34
1641413680000|2022-01-05 20:14:40|32090.6|31990.3|32085.4|31989.6|32091.2|31994.5|32085.3|31983.5|36
1641413690000|2022-01-05 20:14:50|32085.8|31989.9|32092.7|31985.7|32096.4|31991.2|32083.9|31976.9|26
1641413700000|2022-01-05 20:15:00|32093.1|31986.1|32094.7|31990.3|32094.9|31996.6|32086.8|31985.3|38
1641413710000|2022-01-05 20:15:10|32093.8|31989.7|32094.8|31990.8|32095.9|31995.6|32091.8|31988.5|23
1641413720000|2022-01-05 20:15:20|32093.4|31991.9|32084.8|31977.8|32096.5|31991.9|32084.8|31977.8|22
1641413730000|2022-01-05 20:15:30|32085.4|31978.4|32085.3|31978.3|32085.7|31978.7|32083.5|31976.5|16
1641413740000|2022-01-05 20:15:40|32087.6|31980.6|32087.1|31986.9|32095.3|32007.6|32086|31980.6|29
1641413750000|2022-01-05 20:15:50|32086.8|31982.6|32088|31982.3|32088|31994.6|32084.4|31977.4|27
1641413760000|2022-01-05 20:16:00|32086.1|31991.9|32096.5|31989.5|32099.2|31995.3|32086.1|31981.6|28
1641413770000|2022-01-05 20:16:10|32097.9|31990.9|32098.1|31991.9|32098.6|31992.8|32092.3|31985.3|31
1641413780000|2022-01-05 20:16:20|32094.4|31996.7|32097.6|31995|32099.8|31996.7|32094.4|31990|35
1641413790000|2022-01-05 20:16:30|32097.2|31994.7|32095.6|31995.7|32098.7|31996.3|32090.6|31990.5|34
1641413800000|2022-01-05 20:16:40|32095.1|31993.9|32088.8|31983.1|32095.8|31994.2|32087.4|31981.7|34
1641413810000|2022-01-05 20:16:50|32088.3|31985.9|32085.7|31978.7|32094.6|31991.3|32085.7|31978.7|33
1641413820000|2022-01-05 20:17:00|32086.3|31979.3|32086|31979|32094.8|31992.7|32085.1|31978.1|25
1641413830000|2022-01-05 20:17:10|32084.7|31977.7|32087.9|31980.9|32095.5|31988.9|32084.5|31977.5|31
1641413840000|2022-01-05 20:17:20|32088.5|31981.5|32089.1|31982.1|32090.2|31983.2|32086.1|31979.1|33
1641413850000|2022-01-05 20:17:30|32088.5|31981.5|32089.8|31982.8|32091.6|32002.1|32086.1|31979.1|29
1641413860000|2022-01-05 20:17:40|32092.7|31985.7|32090.4|31989.2|32093.3|31994.7|32087.8|31980.8|37
1641413870000|2022-01-05 20:17:50|32089.6|31988|32089.3|31982.3|32092|31988.7|32086.8|31979.8|36
1641413880000|2022-01-05 20:18:00|32087.4|31980.4|32087.6|31980.6|32091.9|31995.5|32085.5|31978.5|34
1641413890000|2022-01-05 20:18:10|32088|31981|32090.6|31991.4|32101.1|31997.8|32086.1|31979.1|32
1641413900000|2022-01-05 20:18:20|32090.9|31991.5|32089|31992.7|32095.7|31993.4|32089|31983.4|36
1641413910000|2022-01-05 20:18:30|32093.2|31989.4|32092.8|31985.8|32095|31991.6|32090.4|31985.8|38
1641413920000|2022-01-05 20:18:40|32093.1|31986.1|32092.2|31989.4|32094.7|31992.8|32091.4|31985.8|35
1641413930000|2022-01-05 20:18:50|32092.9|31988.4|32089.4|31983.6|32093.2|32018|32085|31978|37
1641413940000|2022-01-05 20:19:00|32089.8|31987.3|32091.1|31992.2|32091.1|31995|32088.5|31982.2|37
1641413950000|2022-01-05 20:19:10|32090.7|31988.4|32085.5|31978.5|32094.6|31994.9|32085.5|31978.5|35
1641413960000|2022-01-05 20:19:20|32094|31987|32090.2|31983.2|32096|31989|32082.8|31975.8|38
1641413970000|2022-01-05 20:19:30|32086.9|31979.9|32094.7|31987.7|32095|31988|32082.9|31975.9|36
1641413980000|2022-01-05 20:19:40|32086.8|31979.8|32088.8|31981.8|32094.3|31987.3|32085.6|31978.6|27
1641413990000|2022-01-05 20:19:50|32090.9|31983.9|32086.9|31979.9|32090.9|31983.9|32084|31977|22
1641414000000|2022-01-05 20:20:00|32087|31980|32095.9|31988.9|32095.9|31988.9|32083.8|31976.8|13
1641414010000|2022-01-05 20:20:10|32095.8|31988.8|32085.9|31978.9|32099.4|31992.4|32081.9|31974.9|25
1641414020000|2022-01-05 20:20:20|32086.1|31979.1|32085.9|31978.9|32089.7|31982.7|32081.7|31974.7|23
1641414030000|2022-01-05 20:20:30|32084.3|31977.3|32088.2|31981.2|32095.8|31988.8|32076.1|31969.1|24
1641414040000|2022-01-05 20:20:40|32090|31983|32129.6|32024.4|32133.4|32028.8|32088.1|31981.1|30
1641414050000|2022-01-05 20:20:50|32134.3|32027.3|32116.9|32013.7|32134.3|32027.3|32113.7|32010.2|36
1641414060000|2022-01-05 20:21:00|32118.5|32018.9|32115.1|32008.1|32119.8|32018.9|32110.3|32003.3|36
1641414070000|2022-01-05 20:21:10|32114.2|32007.2|32114.6|32007.6|32116.9|32009.9|32110.9|32003.9|28
1641414080000|2022-01-05 20:21:20|32116.7|32009.7|32113.5|32006.5|32116.7|32009.7|32108.7|32001.7|25
1641414090000|2022-01-05 20:21:30|32114.8|32007.8|32114.1|32007.1|32118|32016.9|32110.7|32005.8|30
1641414100000|2022-01-05 20:21:40|32116.5|32009.6|32111.8|32004.8|32117.5|32017.5|32111.8|32004.8|33
1641414110000|2022-01-05 20:21:50|32113.6|32006.6|32114.5|32007.5|32116.1|32009.1|32113.3|32006.3|33
1641414120000|2022-01-05 20:22:00|32114|32007|32108.2|32001.2|32116.5|32016.5|32108.2|32001.2|33
1641414130000|2022-01-05 20:22:10|32109.5|32011.6|32112.2|32008.2|32112.8|32013.2|32108.5|32001.6|33
1641414140000|2022-01-05 20:22:20|32112.9|32011.4|32113.6|32007.2|32116|32011.4|32103.4|31996.4|30
1641414150000|2022-01-05 20:22:30|32113.3|32012.4|32109.8|32002.8|32114.8|32012.4|32109.8|32002.8|29
1641414160000|2022-01-05 20:22:40|32111.3|32004.3|32111.2|32004.4|32115.9|32009.6|32104.4|31997.4|25
1641414170000|2022-01-05 20:22:50|32109.2|32002.2|32109.1|32002.1|32114.8|32008.5|32105.3|31998.3|26
1641414180000|2022-01-05 20:23:00|32108.9|32001.9|32112.3|32006.1|32112.7|32010.7|32107.9|32000.9|27
1641414190000|2022-01-05 20:23:10|32110.3|32004.1|32097.5|32007.7|32113.1|32012.4|32097.4|32003.7|28
1641414200000|2022-01-05 20:23:20|32095.8|32006.1|32095.2|31988.2|32102.3|32006.2|32093.5|31987.4|32
1641414210000|2022-01-05 20:23:30|32094.1|31987.1|32082.1|31994.6|32096.9|31996.6|32082.1|31986.6|33
1641414220000|2022-01-05 20:23:40|32081.6|31994.9|32101.4|32014.5|32108.7|32018.1|32081.6|31992.1|31
1641414230000|2022-01-05 20:23:50|32100.5|32013.9|32102.7|32013.4|32112|32019.2|32100.4|32012.7|26
1641414240000|2022-01-05 20:24:00|32101.2|32012|32100.3|32012.4|32107.9|32015.5|32099.1|32010.7|23
1641414250000|2022-01-05 20:24:10|32100.8|32011.1|32106.9|32006.7|32109.5|32013.3|32099.9|32006.7|16
1641414260000|2022-01-05 20:24:20|32109.2|32007.4|32104.8|32012.4|32110.3|32019.6|32103.1|32007.4|21
1641414270000|2022-01-05 20:24:30|32103.8|32010.2|32102.1|32010.2|32104.8|32011.7|32102.1|32010.1|27
1641414280000|2022-01-05 20:24:40|32103.1|32011.9|32106.4|32013.3|32107.2|32026.3|32099.7|32009.9|20
1641414290000|2022-01-05 20:24:50|32103.5|32012.4|32105.7|32012.9|32110.1|32015.2|32102|32011.5|23
1641414300000|2022-01-05 20:25:00|32103.4|32012|32104.3|32020.9|32105.8|32026.4|32099.5|32012|19
1641414310000|2022-01-05 20:25:10|32106.4|32020.2|32104.4|32012|32121.1|32020.4|32103.1|32012|27
1641414320000|2022-01-05 20:25:20|32107|32013.3|32109.4|32027.5|32113|32038|32097.6|32011.4|23
1641414330000|2022-01-05 20:25:30|32106.4|32012.7|32091.4|32010.2|32108.2|32015.8|32080.7|32005.8|25
1641414340000|2022-01-05 20:25:40|32087.6|32009.6|32083.7|32014.1|32092.3|32017.6|32079.5|32009.5|15
1641414350000|2022-01-05 20:25:50|32082.8|32013.4|32083.8|32014.3|32086.9|32016.8|32080.3|32012|20
1641414360000|2022-01-05 20:26:00|32085.2|32015.6|32082.9|32016|32087.3|32018.4|32080.9|32009.3|22
1641414370000|2022-01-05 20:26:10|32080.8|32010.4|32084.7|32012|32086.2|32016.4|32074.3|32008.9|25
1641414380000|2022-01-05 20:26:20|32085|32013.7|32076.3|32009.9|32087.2|32013.7|32075.4|32009.8|17
1641414390000|2022-01-05 20:26:30|32076.7|32010.2|32069.6|31999.5|32076.7|32019.2|32058.3|31999.5|19
1641414400000|2022-01-05 20:26:40|32069.5|32003.5|32056.5|32006.5|32069.5|32009|32054.3|31992.6|33
1641414410000|2022-01-05 20:26:50|32057.7|32004.8|32054.1|32004.1|32057.7|32006.6|32053.2|32003.2|25
1641414420000|2022-01-05 20:27:00|32053.8|32003.8|32053.9|32003.9|32058.5|32006.7|32052.8|32002.8|19
1641414430000|2022-01-05 20:27:10|32054.1|32004.1|32056.3|32006.3|32056.4|32006.4|32053.1|32003.1|17
1641414440000|2022-01-05 20:27:20|32055.8|32005.8|32059.7|32009.7|32059.7|32009.7|32053.9|32003.9|24
1641414450000|2022-01-05 20:27:30|32060.1|32010.1|32055.7|32005.7|32060.1|32010.1|32055.7|32005.7|24
1641414460000|2022-01-05 20:27:40|32059.2|32009.2|32060.8|32010.8|32060.9|32010.9|32058|32008|15
1641414470000|2022-01-05 20:27:50|32059.3|32009.3|32056.3|32006.3|32060|32010|32056|32006|16
1641414480000|2022-01-05 20:28:00|32056.7|32006.7|32055.5|32005.5|32057.6|32007.6|32054.3|32004.3|19
1641414490000|2022-01-05 20:28:10|32052.7|32002.7|32059.6|31979.6|32064.1|32003.9|32048|31976.4|36
1641414500000|2022-01-05 20:28:20|32059.3|31979.7|32060|31993.1|32064.3|31995.2|32056.5|31976.9|37
1641414510000|2022-01-05 20:28:30|32060.4|31991.7|32061.8|31983.4|32063.4|31992.6|32060.4|31981.4|22
1641414520000|2022-01-05 20:28:40|32062.1|31981.4|32060.5|31983.5|32066.1|31983.5|32060.5|31977.6|17
1641414530000|2022-01-05 20:28:50|32058.1|31985.9|32058.6|31980.6|32066.7|31994|32054.2|31970.2|23
1641414540000|2022-01-05 20:29:00|32058.8|31981.6|32052.8|31967.5|32060|31982.6|32050.8|31960.4|28
1641414550000|2022-01-05 20:29:10|32055.1|31965.4|32054.4|31968.3|32055.3|31971.7|32051.3|31965.4|30
1641414560000|2022-01-05 20:29:20|32054.9|31968.1|32054.8|31970.7|32065.1|31971.3|32054.2|31962.6|22
1641414570000|2022-01-05 20:29:30|32055.3|31968.2|32056.9|31965.9|32056.9|31970.7|32054.2|31964.7|18
1641414580000|2022-01-05 20:29:40|32057.1|31966.6|32060.1|31965.6|32062.5|31971.2|32055.3|31960|27
1641414590000|2022-01-05 20:29:50|32057.9|31965|32056.5|31972|32064.2|31972.2|32055.8|31958.7|30
1641414600000|2022-01-05 20:30:00|32058.5|31967.9|32062.6|31968.2|32062.6|31970.7|32057.6|31963|28
1641414610000|2022-01-05 20:30:10|32063.4|31967|32063.5|31964.9|32063.9|31968.6|32062.6|31964.9|21
1641414620000|2022-01-05 20:30:20|32063.6|31964.8|32060.6|31969|32063.7|31972.1|32058.9|31962.5|25
1641414630000|2022-01-05 20:30:30|32064.6|31958.2|32065|31958.1|32068|31961|32064|31957.5|16
1641414640000|2022-01-05 20:30:40|32064.9|31957.9|32065.7|31958.7|32066.4|31959.6|32063.6|31957.3|21
1641414650000|2022-01-05 20:30:50|32066.4|31959.4|32062.2|31956|32072.2|31976.2|32056.5|31956|19
1641414660000|2022-01-05 20:31:00|32064.3|31956.6|32066.2|31960.9|32066.4|31960.9|32062.5|31956.1|35
1641414670000|2022-01-05 20:31:10|32067.4|31961.7|32067|31960.9|32072.7|31965.7|32066.3|31959.9|22
1641414680000|2022-01-05 20:31:20|32066.7|31960.3|32067.8|31961.2|32069.6|31962.6|32065.5|31959.8|26
1641414690000|2022-01-05 20:31:30|32068.5|31961.7|32065.6|31968.4|32070.3|31976.6|32062.5|31961.6|21
1641414700000|2022-01-05 20:31:40|32065.5|31968.6|32067.8|31961|32071.8|31969.9|32063.9|31961|22
1641414710000|2022-01-05 20:31:50|32066.3|31960.3|32067.6|31961.4|32070.2|31963.2|32066.3|31960.3|18
1641414720000|2022-01-05 20:32:00|32067.8|31960.9|32091.3|32026.3|32092.8|32029.2|32062.3|31959.9|31
1641414730000|2022-01-05 20:32:10|32101.7|32022.1|32070.9|32020.9|32101.8|32025.4|32070.2|32010.9|32
1641414740000|2022-01-05 20:32:20|32070.2|32020.2|32092.2|32020.9|32094.8|32026.4|32069.9|32019.3|24
1641414750000|2022-01-05 20:32:30|32087.9|32021.6|32082.2|32029.3|32093|32030|32082.2|32018.7|27
1641414760000|2022-01-05 20:32:40|32086.9|32027.6|32088.3|32023.9|32090.7|32027.6|32082.6|32019.5|30
1641414770000|2022-01-05 20:32:50|32090.1|32027.4|32082.8|32026.2|32090.1|32028.6|32074.5|32024.5|28
1641414780000|2022-01-05 20:33:00|32085.5|32026.4|32076.1|32026.1|32085.5|32030|32075.8|32025.8|32
1641414790000|2022-01-05 20:33:10|32076.6|32026.6|32079|32029|32081.8|32031.8|32076.6|32026.6|26
1641414800000|2022-01-05 20:33:20|32078.5|32028.5|32079.3|32029.3|32084.8|32031.4|32077|32027|27
1641414810000|2022-01-05 20:33:30|32079.1|32029.1|32079.4|32029.4|32081.2|32031.2|32077.9|32027.9|26
1641414820000|2022-01-05 20:33:40|32079.8|32029.8|32079.7|32029.7|32080.8|32030.8|32079.3|32029.3|20
1641414830000|2022-01-05 20:33:50|32084.7|32028.1|32079|32029|32087.2|32031.1|32077.6|32027.6|24
1641414840000|2022-01-05 20:34:00|32085.8|32027.1|32080.3|32030.3|32085.8|32031.1|32079|32027.1|30
1641414850000|2022-01-05 20:34:10|32079.3|32029.3|32080.3|32030.3|32081|32031|32079.2|32029.2|17
1641414860000|2022-01-05 20:34:20|32081.5|32031.5|32079.4|32029.4|32081.6|32031.6|32079.4|32029.4|15
1641414870000|2022-01-05 20:34:30|32079.8|32029.8|32079.2|32029.2|32080.9|32030.9|32077|32025.4|24
1641414880000|2022-01-05 20:34:40|32079.6|32029.6|32079.9|32029.9|32080.9|32043.7|32063.7|32026.1|23
1641414890000|2022-01-05 20:34:50|32080|32030|32079.4|32029.4|32080.7|32030.7|32074.9|32024.9|27
1641414900000|2022-01-05 20:35:00|32080.3|32030.3|32079.6|32029.6|32080.9|32030.9|32077.1|32027.1|25
1641414910000|2022-01-05 20:35:10|32080|32030|32080.9|32030.9|32081.9|32031.9|32080|32030|18
1641414920000|2022-01-05 20:35:20|32081.4|32031.4|32079.4|32029.4|32081.8|32031.8|32079.1|32029.1|19
1641414930000|2022-01-05 20:35:30|32079.7|32029.7|32079.7|32029.7|32081.8|32031.8|32079.1|32029.1|20
1641414940000|2022-01-05 20:35:40|32079.9|32029.9|32081.1|32031.1|32081.1|32031.1|32079.6|32029.6|19
1641414950000|2022-01-05 20:35:50|32081.2|32031.2|32078.6|32028.6|32081.2|32031.2|32077.5|32027.5|22
1641414960000|2022-01-05 20:36:00|32078.3|32028.3|32080.2|32030.2|32081.9|32044.5|32063.2|32028.3|26
1641414970000|2022-01-05 20:36:10|32079.3|32029.3|32075|32025|32079.3|32029.3|32074.4|32024.4|31
1641414980000|2022-01-05 20:36:20|32076.2|32026.2|32078.4|32028.4|32078.4|32028.4|32074.9|32024.9|23
1641414990000|2022-01-05 20:36:30|32078.2|32028.2|32078.1|32028.1|32078.4|32028.4|32077.3|32027.3|18
1641415000000|2022-01-05 20:36:40|32078.3|32028.3|32079|32029|32079.5|32029.5|32077.4|32027.4|15
1641415010000|2022-01-05 20:36:50|32078.7|32028.7|32076.2|32026.2|32079.2|32029.2|32075.9|32025.9|27
1641415020000|2022-01-05 20:37:00|32076.1|32026.1|32076.7|32026.7|32077.4|32027.4|32076.1|32026.1|22
1641415030000|2022-01-05 20:37:10|32077.2|32027.2|32077.5|32027.5|32078|32028|32076.5|32026.5|25
1641415040000|2022-01-05 20:37:20|32076.7|32026.7|32076.4|32026.4|32077.2|32027.2|32075.8|32025.8|24
1641415050000|2022-01-05 20:37:30|32076.3|32026.3|32076|32026|32076.6|32026.6|32075.8|32025.8|15
1641415060000|2022-01-05 20:37:40|32075.9|32025.9|32076.6|32026.6|32076.9|32026.9|32074.8|32024.8|16
1641415070000|2022-01-05 20:37:50|32076.4|32026.4|32072.5|32022.5|32078.2|32038.9|32058.9|32021.3|23
1641415080000|2022-01-05 20:38:00|32072.8|32022.8|32071.5|32021.5|32073.2|32023.2|32068.4|32018.4|28
1641415090000|2022-01-05 20:38:10|32071.8|32021.8|32071.6|32021.6|32072|32022|32070.9|32020.9|21
1641415100000|2022-01-05 20:38:20|32071.8|32021.8|32069.8|32019.8|32071.8|32021.8|32069.4|32019.4|25
1641415110000|2022-01-05 20:38:30|32070.3|32020.3|32070|32020|32072.1|32022.1|32068.9|32018.9|22
1641415120000|2022-01-05 20:38:40|32070.1|32020.1|32066.9|32016.9|32070.2|32020.2|32066.1|32016.1|25
1641415130000|2022-01-05 20:38:50|32066.3|32016.3|32070.1|32020.1|32073.8|32020.9|32066.3|32016.3|29
1641415140000|2022-01-05 20:39:00|32069.1|32019.1|32070.1|32020.1|32072.5|32022.5|32068.8|32018.8|21
1641415150000|2022-01-05 20:39:10|32069.7|32019.7|32070.7|32020.7|32071|32021|32069.7|32019.7|15
1641415160000|2022-01-05 20:39:20|32070.9|32020.9|32070.5|32020.5|32072.2|32022.2|32070|32020|19
1641415170000|2022-01-05 20:39:30|32070.4|32020.4|32067.4|32017.4|32070.4|32020.4|32067.4|32017.4|19
1641415180000|2022-01-05 20:39:40|32067.5|32017.5|32069|32019|32069.1|32019.1|32067.5|32017.5|17
1641415190000|2022-01-05 20:39:50|32069.1|32019.1|32069.5|32019.5|32070.6|32020.6|32069|32019|22
1641415200000|2022-01-05 20:40:00|32070|32020|32070.5|32020.5|32071.1|32021.1|32068.2|32018.2|23
1641415210000|2022-01-05 20:40:10|32070.2|32020.2|32067.8|32017.8|32070.5|32020.5|32067.8|32017.8|25
1641415220000|2022-01-05 20:40:20|32068.1|32018.1|32070.8|32020.8|32070.8|32020.8|32067.7|32017.7|22
1641415230000|2022-01-05 20:40:30|32070.9|32020.9|32074.3|32024.3|32074.3|32024.3|32070|32020|22
1641415240000|2022-01-05 20:40:40|32073|32023|32071.7|32021.7|32074.2|32024.2|32070.2|32020.2|15
1641415250000|2022-01-05 20:40:50|32071.4|32021.4|32072.5|32022.5|32072.9|32022.9|32070.9|32020.9|18
1641415260000|2022-01-05 20:41:00|32072.3|32022.3|32059.6|32039.6|32075.4|32039.6|32059.3|32022.3|25
1641415270000|2022-01-05 20:41:10|32073.9|32023.9|32073.2|32023.2|32074.9|32024.9|32073.2|32023.2|25
1641415280000|2022-01-05 20:41:20|32073.5|32023.5|32072.3|32022.3|32073.8|32023.8|32071.8|32021.8|20
1641415290000|2022-01-05 20:41:30|32072.4|32022.4|32070.8|32020.8|32072.5|32022.5|32070.3|32020.3|21
1641415300000|2022-01-05 20:41:40|32071.2|32021.2|32070|32020|32071.2|32021.2|32069.2|32019.2|14
1641415310000|2022-01-05 20:41:50|32069.8|32019.8|32070.3|32020.3|32070.7|32020.7|32069.8|32019.8|13
1641415320000|2022-01-05 20:42:00|32070.9|32020.9|32071.9|32021.9|32073.1|32023.1|32069.4|32019.4|29
1641415330000|2022-01-05 20:42:10|32071.5|32021.5|32070.6|32020.6|32071.5|32021.5|32069.2|32019.2|29
1641415340000|2022-01-05 20:42:20|32071.1|32021.1|32070.1|32020.1|32071.5|32021.5|32069.4|32019.4|17
1641415350000|2022-01-05 20:42:30|32070.4|32020.4|32068.1|32018.1|32071.2|32021.2|32067.1|32017.1|28
1641415360000|2022-01-05 20:42:40|32068.5|32018.5|32066.5|32016.5|32069.4|32019.4|32065.9|32015.9|24
1641415370000|2022-01-05 20:42:50|32066.3|32016.3|32069.2|32019.2|32070.2|32020.2|32066|32016|32
1641415380000|2022-01-05 20:43:00|32069.3|32019.3|32068.4|32018.4|32070.8|32020.8|32067.9|32017.9|29
1641415390000|2022-01-05 20:43:10|32068.2|32018.2|32068.4|32018.4|32068.7|32018.7|32066.8|32016.8|27
1641415400000|2022-01-05 20:43:20|32068.5|32018.5|32070|32020|32070|32020|32068.2|32018.2|21
1641415410000|2022-01-05 20:43:30|32069.6|32019.6|32070.9|32020.9|32070.9|32020.9|32069.2|32019.2|23
1641415420000|2022-01-05 20:43:40|32070.4|32020.4|32070.7|32020.7|32070.8|32020.8|32068.3|32018.3|26
1641415430000|2022-01-05 20:43:50|32070.9|32020.9|32070.6|32020.6|32071|32021|32070|32020|18
1641415440000|2022-01-05 20:44:00|32070.8|32020.8|32069.4|32019.4|32071.6|32021.6|32069.4|32019.4|23
1641415450000|2022-01-05 20:44:10|32069.5|32019.5|32069.7|32019.7|32070|32020|32068.7|32018.7|22
1641415460000|2022-01-05 20:44:20|32070|32020|32068.8|32018.8|32070.7|32020.7|32068.8|32018.8|17
1641415470000|2022-01-05 20:44:30|32068.9|32018.9|32065.1|32015.1|32068.9|32018.9|32065.1|32015.1|23
1641415480000|2022-01-05 20:44:40|32065.7|32015.7|32068.4|32018.4|32069.3|32019.3|32065.5|32015.5|26
1641415490000|2022-01-05 20:44:50|32067.6|32017.6|32068.8|32018.8|32069.4|32019.4|32067.2|32017.2|25
1641415500000|2022-01-05 20:45:00|32068.5|32018.5|32067.5|32017.5|32068.6|32018.6|32067.3|32017.3|24
1641415510000|2022-01-05 20:45:10|32067.6|32017.6|32065.8|32015.8|32067.8|32017.8|32065.6|32015.6|27
1641415520000|2022-01-05 20:45:20|32066.4|32016.4|32069|32019|32069|32019|32066.4|32016.4|20
1641415530000|2022-01-05 20:45:30|32068.4|32018.4|32070.1|32020.1|32072.8|32022.8|32067|32017|28
1641415540000|2022-01-05 20:45:40|32071.1|32021.1|32071.8|32021.8|32071.9|32021.9|32069.7|32019.7|23
1641415550000|2022-01-05 20:45:50|32072.1|32022.1|32071.4|32021.4|32072.1|32022.1|32071.3|32021.3|22
1641415560000|2022-01-05 20:46:00|32071.3|32021.3|32068.1|32018.1|32071.7|32021.7|32068.1|32018.1|18
1641415570000|2022-01-05 20:46:10|32068.8|32018.8|32068.1|32018.1|32069.5|32019.5|32067.8|32017.8|28
1641415580000|2022-01-05 20:46:20|32067.7|32017.7|32069.7|32019.7|32069.7|32019.7|32066.7|32016.7|27
1641415590000|2022-01-05 20:46:30|32069.6|32019.6|32069|32019|32069.6|32019.6|32066.8|32016.8|21
1641415600000|2022-01-05 20:46:40|32068.8|32018.8|32066|32016|32069.4|32019.4|32065.5|32015.5|24
1641415610000|2022-01-05 20:46:50|32066.5|32016.5|32066.3|32016.3|32066.5|32016.5|32066|32016|15
1641415620000|2022-01-05 20:47:00|32066.4|32016.4|32067.1|32017.1|32067.3|32017.3|32065.5|32015.5|20
1641415630000|2022-01-05 20:47:10|32066.8|32016.8|32068.1|32018.1|32068.2|32018.2|32066.5|32016.5|23
1641415640000|2022-01-05 20:47:20|32067.6|32017.6|32066.9|32016.9|32068.2|32018.2|32066.1|32016.1|19
1641415650000|2022-01-05 20:47:30|32067.1|32017.1|32068.6|32018.6|32069.2|32019.2|32062|32012|22
1641415660000|2022-01-05 20:47:40|32068.5|32018.5|32067.3|32017.3|32069.1|32019.1|32067|32017|24
1641415670000|2022-01-05 20:47:50|32067.9|32017.9|32067.4|32017.4|32068.3|32018.3|32066.4|32016.4|20
1641415680000|2022-01-05 20:48:00|32067.5|32017.5|32068.5|32018.5|32069|32019|32067.4|32017.4|14
1641415690000|2022-01-05 20:48:10|32068.8|32018.8|32069.8|32019.8|32070.8|32020.8|32068.8|32018.8|20
1641415700000|2022-01-05 20:48:20|32069.9|32019.9|32068.7|32018.7|32070.1|32033.7|32052.7|32018.7|16
1641415710000|2022-01-05 20:48:30|32068.3|32018.3|32066.6|32016.6|32068.3|32018.3|32064|32014|26
1641415720000|2022-01-05 20:48:40|32066.5|32016.5|32068.4|32018.4|32068.5|32018.5|32066.5|32016.5|19
1641415730000|2022-01-05 20:48:50|32068.6|32018.6|32068.1|32018.1|32068.8|32018.8|32067.7|32017.7|14
1641415740000|2022-01-05 20:49:00|32068.8|32018.8|32069.5|32019.5|32069.6|32019.6|32068.7|32018.7|11
1641415750000|2022-01-05 20:49:10|32069.6|32019.6|32069.1|32019.1|32069.6|32033|32052.2|32018.8|13
1641415760000|2022-01-05 20:49:20|32069|32019|32069.4|32019.4|32071|32021|32069|32019|20
1641415770000|2022-01-05 20:49:30|32070|32020|32067.3|32017.3|32070|32020|32063.8|32013.8|27
1641415780000|2022-01-05 20:49:40|32068.1|32018.1|32068.2|32018.2|32068.5|32018.5|32066.8|32016.8|23
1641415790000|2022-01-05 20:49:50|32068.1|32018.1|32066|32016|32068.2|32018.2|32066|32016|19
1641415800000|2022-01-05 20:50:00|32066.7|32016.7|32065.9|32015.9|32066.7|32016.7|32065.7|32015.7|26
1641415810000|2022-01-05 20:50:10|32065.8|32015.8|32066|32016|32066.9|32016.9|32065.6|32015.6|18
1641415820000|2022-01-05 20:50:20|32066.3|32016.3|32067|32017|32067.3|32017.3|32066.3|32016.3|19
1641415830000|2022-01-05 20:50:30|32072.4|32022.4|32086.7|32036.7|32101.1|32038.8|32072.4|32022.4|40
1641415840000|2022-01-05 20:50:40|32086.3|32036.3|32086.9|32036.9|32095.5|32038.7|32085.1|32035.1|36
1641415850000|2022-01-05 20:50:50|32087.2|32037.2|32069.5|32019.5|32095.5|32040.8|32068|32018|36
1641415860000|2022-01-05 20:51:00|32069.8|32019.8|32069.4|32019.4|32070.3|32020.3|32068.1|32018.1|26
1641415870000|2022-01-05 20:51:10|32068.6|32018.6|32067.1|32017.1|32068.8|32018.8|32065.9|32015.9|23
1641415880000|2022-01-05 20:51:20|32066|32016|32069|32019|32069.4|32019.4|32065.8|32015.8|15
1641415890000|2022-01-05 20:51:30|32068.8|32018.8|32070.6|32020.6|32072.6|32033.5|32052.7|32018.8|28
1641415900000|2022-01-05 20:51:40|32068.5|32018.5|32070.1|32020.1|32071.2|32021.2|32068|32018|23
1641415910000|2022-01-05 20:51:50|32070.2|32020.2|32070.3|32020.3|32070.7|32020.7|32069.5|32019.5|20
1641415920000|2022-01-05 20:52:00|32070.2|32020.2|32073.7|32023.7|32073.8|32023.8|32070.2|32020.2|19
1641415930000|2022-01-05 20:52:10|32073.5|32023.5|32073.3|32023.3|32074|32024|32073.2|32023.2|15
1641415940000|2022-01-05 20:52:20|32073.5|32023.5|32072|32022|32073.8|32023.8|32070.9|32020.9|21
1641415950000|2022-01-05 20:52:30|32071.9|32021.9|32073.3|32023.3|32073.3|32023.3|32070.8|32020.8|22
1641415960000|2022-01-05 20:52:40|32072.5|32022.5|32072.2|32022.2|32073.9|32037.6|32054.8|32020.6|28
1641415970000|2022-01-05 20:52:50|32072.6|32022.6|32073.1|32023.1|32073.1|32023.1|32071.7|32021.7|20
1641415980000|2022-01-05 20:53:00|32074.6|32024.6|32072.9|32022.9|32074.6|32024.6|32072.8|32022.8|17
1641415990000|2022-01-05 20:53:10|32072.4|32022.4|32072.6|32022.6|32073.4|32023.4|32072.4|32022.4|18
1641416000000|2022-01-05 20:53:20|32072.9|32022.9|32071.4|32021.4|32073|32023|32071.2|32021.2|16
1641416010000|2022-01-05 20:53:30|32071.9|32021.9|32071|32021|32074.1|32024.1|32070.2|32020.2|25
1641416020000|2022-01-05 20:53:40|32070.8|32020.8|32069.9|32019.9|32071.8|32021.8|32068.3|32018.3|19
1641416030000|2022-01-05 20:53:50|32070|32020|32070.3|32020.3|32071|32021|32070|32020|17
1641416040000|2022-01-05 20:54:00|32070.5|32020.5|32071.1|32021.1|32071.7|32021.7|32070.3|32020.3|13
1641416050000|2022-01-05 20:54:10|32071.7|32021.7|32054.9|32034.9|32071.8|32035.5|32052.2|32021|19
1641416060000|2022-01-05 20:54:20|32071.1|32021.1|32071.8|32021.8|32071.8|32021.8|32070.9|32020.9|15
1641416070000|2022-01-05 20:54:30|32071.3|32021.3|32070.7|32020.7|32072.1|32022.1|32070|32020|17
1641416080000|2022-01-05 20:54:40|32070.5|32020.5|32055|32035|32070.7|32035|32054.7|32018.8|24
1641416090000|2022-01-05 20:54:50|32054.7|32034.7|32055.3|32035.3|32055.8|32035.8|32054.7|32034.7|12
1641416100000|2022-01-05 20:55:00|32072.6|32022.6|32069.7|32019.7|32072.6|32022.6|32069.7|32019.7|21
1641416110000|2022-01-05 20:55:10|32069.8|32019.8|32070.6|32020.6|32071.6|32021.6|32069.8|32019.8|14
1641416120000|2022-01-05 20:55:20|32070.9|32020.9|32070.9|32020.9|32071.4|32021.4|32070.3|32020.3|16
1641416130000|2022-01-05 20:55:30|32071.3|32021.3|32068.7|32018.7|32072.4|32022.4|32068.7|32018.7|16
1641416140000|2022-01-05 20:55:40|32069.4|32019.4|32070.2|32020.2|32072|32022|32068.7|32018.7|19
1641416150000|2022-01-05 20:55:50|32070.6|32020.6|32054.7|32034.7|32071.2|32034.7|32054.4|32020|17
1641416160000|2022-01-05 20:56:00|32071.4|32021.4|32069.6|32019.6|32072.5|32034.8|32053.8|32019.5|28
1641416170000|2022-01-05 20:56:10|32070.2|32020.2|32071|32021|32071.3|32021.3|32070.2|32020.2|14
1641416180000|2022-01-05 20:56:20|32070.5|32020.5|32072.6|32022.6|32073.2|32036.1|32055.8|32020.4|18
1641416190000|2022-01-05 20:56:30|32072.9|32022.9|32071.6|32021.6|32073.7|32023.7|32071.6|32021.6|19
1641416200000|2022-01-05 20:56:40|32071.4|32021.4|32054.7|32034.7|32071.8|32035.3|32053.4|32019.9|27
1641416210000|2022-01-05 20:56:50|32054.6|32034.6|32069.3|32019.3|32069.3|32035.6|32054.3|32018.6|19
1641416220000|2022-01-05 20:57:00|32069.1|32019.1|32054.9|32034.9|32070.6|32034.9|32054.9|32019.1|14
1641416230000|2022-01-05 20:57:10|32054.4|32034.4|32073.1|32023.1|32073.4|32035.5|32054.4|32022|21
1641416240000|2022-01-05 20:57:20|32073.2|32023.2|32072.4|32022.4|32073.4|32023.4|32072.4|32022.4|13
1641416250000|2022-01-05 20:57:30|32073.1|32023.1|32072.9|32022.9|32073.6|32023.6|32072.3|32022.3|22
1641416260000|2022-01-05 20:57:40|32073|32023|32055.7|32035.7|32073.1|32037.1|32055.4|32021.6|18
1641416270000|2022-01-05 20:57:50|32073.9|32023.9|32071.5|32021.5|32073.9|32036.8|32056.8|32020.9|25
1641416280000|2022-01-05 20:58:00|32071.1|32021.1|32057.8|32037.8|32071.5|32037.8|32055.5|32021.1|26
1641416290000|2022-01-05 20:58:10|32057.9|32037.9|32057.2|32037.2|32058.2|32038.2|32057.2|32037.2|21
1641416300000|2022-01-05 20:58:20|32057.4|32037.4|32057.5|32037.5|32073.9|32037.7|32057|32021.5|23
1641416310000|2022-01-05 20:58:30|32057.1|32037.1|32072.5|32022.5|32073.2|32037.1|32057.1|32021.5|23
1641416320000|2022-01-05 20:58:40|32072.6|32022.6|32072.8|32022.8|32073.4|32023.4|32072|32022|13
1641416330000|2022-01-05 20:58:50|32072.7|32022.7|32072.9|32022.9|32073.3|32023.3|32072.6|32022.6|15
1641416340000|2022-01-05 20:59:00|32072.7|32022.7|32057.8|32037.8|32073.2|32037.8|32056.3|32022.5|17
1641416350000|2022-01-05 20:59:10|32058.1|32038.1|32059.5|32039.5|32075.5|32039.5|32057.1|32022.6|16
1641416360000|2022-01-05 20:59:20|32059.9|32039.9|32075.3|32025.3|32075.5|32039.9|32059.9|32022.6|16
1641416370000|2022-01-05 20:59:30|32075.1|32025.1|32073.4|32023.4|32075.9|32025.9|32072.9|32022.9|16
1641416380000|2022-01-05 20:59:40|32058.1|32038.1|32073|32023|32073.6|32038.5|32057|32021.9|15
1641416390000|2022-01-05 20:59:50|32073.2|32023.2|32072.9|32022.9|32073.9|32038.4|32057.4|32022.5|31
1641416400000|2022-01-05 21:00:00|32073.7|32023.7|32079.4|32029.4|32079.5|32029.5|32073.6|32023.6|21
1641416410000|2022-01-05 21:00:10|32079.1|32029.1|32080.1|32030.1|32081.1|32031.1|32078.1|32028.1|16
1641416420000|2022-01-05 21:00:20|32080.5|32030.5|32080.7|32030.7|32081.1|32031.1|32078.8|32028.8|11
1641416430000|2022-01-05 21:00:30|32082.8|32030.3|32087.2|32027.7|32087.2|32030.9|32076.2|32026.2|23
1641416440000|2022-01-05 21:00:40|32078.9|32028.9|32079.5|32029.5|32087.9|32030|32076.5|32026.5|11
1641416450000|2022-01-05 21:00:50|32079|32029|32077.6|32027.6|32079|32029|32076.2|32026.2|21
1641416460000|2022-01-05 21:01:00|32077.9|32027.9|32079.1|32028.2|32079.7|32028.3|32076.1|32026.1|13
1641416470000|2022-01-05 21:01:10|32078.2|32028.1|32077.5|32027.5|32079.7|32028.1|32075.3|32025.3|22
1641416480000|2022-01-05 21:01:20|32075.8|32025.8|32076.4|32026.4|32078.1|32028.1|32075.5|32025.5|12
1641416490000|2022-01-05 21:01:30|32075.8|32025.8|32080|32027.6|32084|32028.4|32072.9|32022.9|19
1641416500000|2022-01-05 21:01:40|32086.1|32026.8|32077.5|32027.5|32086.1|32028.9|32076.7|32026.7|20
1641416510000|2022-01-05 21:01:50|32081.1|32028.6|32077.1|32027.1|32082.2|32028.6|32076.5|32026.5|13
1641416520000|2022-01-05 21:02:00|32075.3|32025.3|32090.1|32027.5|32090.1|32029.2|32074.8|32024.8|10
1641416530000|2022-01-05 21:02:10|32091.4|32027.1|32077.9|32027.9|32091.4|32028.9|32077.9|32027.1|8
1641416540000|2022-01-05 21:02:20|32078.9|32028.9|32079.2|32028.9|32093.7|32029.7|32071.6|32021.6|24
1641416550000|2022-01-05 21:02:30|32088.6|32027.5|32077.7|32027.7|32089.6|32030|32077.7|32027.3|12
1641416560000|2022-01-05 21:02:40|32078.2|32028.2|32077.6|32027.6|32084.7|32030.2|32076.4|32026.4|11
1641416570000|2022-01-05 21:02:50|32077.5|32027.5|32074.3|32024.3|32077.8|32027.8|32074.3|32024.3|10
1641416580000|2022-01-05 21:03:00|32075|32025|32074.4|32024.4|32095.3|32030.3|32073.5|32023.5|12
1641416590000|2022-01-05 21:03:10|32075.5|32025.5|32079.6|32029.6|32088.2|32030.6|32075.5|32025.5|7
1641416600000|2022-01-05 21:03:20|32079.7|32029.7|32081.2|32031.2|32085.2|32031.2|32078.2|32028.2|18
1641416610000|2022-01-05 21:03:30|32080.4|32030.4|32080.2|32030.2|32083.6|32032.5|32077.9|32027.9|12
1641416620000|2022-01-05 21:03:40|32079.7|32029.7|32080.6|32030.6|32081.8|32031.8|32079.2|32029.2|12
1641416630000|2022-01-05 21:03:50|32082.9|32032.9|32082.2|32032.2|32090.9|32033.6|32080.8|32030.8|17
1641416640000|2022-01-05 21:04:00|32083.4|32032.1|32079.4|32029.4|32083.4|32033.1|32079.4|32029.4|4
1641416650000|2022-01-05 21:04:10|32091.7|32031.5|32084.2|32031.8|32091.7|32033|32080.6|32030.6|12
1641416660000|2022-01-05 21:04:20|32083.1|32032.2|32082.6|32032.6|32083.1|32032.6|32080.8|32030.8|9
1641416670000|2022-01-05 21:04:30|32077.7|32027.7|32077.1|32027.1|32077.7|32027.7|32076.9|32026.9|11
1641416680000|2022-01-05 21:04:40|32077.2|32027.2|32062.1|32042.1|32077.2|32042.1|32061.2|32026.9|6
1641416690000|2022-01-05 21:04:50|32077.9|32027.9|32085.1|32033.6|32090.4|32033.6|32077.8|32027.8|14
1641416700000|2022-01-05 21:05:00|32084.7|32032.4|32085.7|32035.7|32091.3|32035.7|32080.4|32030.4|10
1641416710000|2022-01-05 21:05:10|32082.7|32032.7|32087.8|32032.3|32097.2|32033.5|32082|32028.2|16
1641416720000|2022-01-05 21:05:20|32085.9|32032.9|32082.9|32032.9|32088.2|32033|32079.6|32029.6|17
1641416730000|2022-01-05 21:05:30|32082.8|32032.8|32078.2|32028.2|32083.8|32033.8|32078.2|32028.2|10
1641416740000|2022-01-05 21:05:40|32077.9|32027.9|32063.6|32043.6|32078.7|32043.6|32062.3|32027.9|11
1641416750000|2022-01-05 21:05:50|32062.7|32042.7|32082.6|32032.6|32099.2|32043.1|32062.6|32032.1|17
1641416760000|2022-01-05 21:06:00|32082.2|32032.2|32080.4|32030.4|32088.5|32034.7|32080.4|32030.4|11
1641416770000|2022-01-05 21:06:10|32080.1|32030.1|32080.9|32030.9|32080.9|32030.9|32080.1|32030.1|6
1641416780000|2022-01-05 21:06:20|32081|32031|32078.5|32028.5|32081|32031|32078.3|32028.3|5
1641416790000|2022-01-05 21:06:30|32078.7|32028.7|32061.5|32041.5|32078.8|32041.5|32061.5|32028.2|5
1641416800000|2022-01-05 21:06:40|32061.4|32041.4|32084.1|32034.1|32090.5|32041.6|32060.4|32030.5|10
1641416810000|2022-01-05 21:06:50|32083.7|32033.7|32084.8|32034.8|32097.8|32036.1|32083.7|32033.7|8
1641416820000|2022-01-05 21:07:00|32085.9|32035.9|32085.1|32035.1|32088.9|32036.9|32084.1|32034.1|15
1641416830000|2022-01-05 21:07:10|32084.5|32034.5|32091.1|32035.9|32091.1|32037.1|32084.5|32034.5|13
1641416840000|2022-01-05 21:07:20|32088.8|32036.1|32081.2|32031.2|32088.8|32036.7|32081.2|32031.2|8
1641416850000|2022-01-05 21:07:30|32081.7|32031.7|32081.7|32031.7|32081.7|32031.7|32081.7|32031.7|1
1641416860000|2022-01-05 21:07:40|32082.6|32032.6|32065.7|32045.7|32082.6|32045.8|32065.3|32031.2|11
1641416870000|2022-01-05 21:07:50|32066.4|32046.4|32090.7|32035|32095.7|32047.4|32066.3|32032.2|13
1641416880000|2022-01-05 21:08:00|32087.1|32036.2|32092.4|32037.1|32092.4|32037.3|32085.6|32035.6|8
1641416890000|2022-01-05 21:08:10|32087.9|32037.9|32084.4|32034.4|32087.9|32037.9|32084.4|32034.4|5
1641416900000|2022-01-05 21:08:20|32083|32033|32083.1|32033.1|32083.1|32033.1|32083|32033|2
1641416910000|2022-01-05 21:08:30|32067.6|32047.6|32088.4|32038.4|32099.2|32047.7|32067.6|32036.9|9
1641416920000|2022-01-05 21:08:40|32090.3|32038.1|32088.1|32038.1|32094.4|32039.1|32087.2|32037.2|18
1641416930000|2022-01-05 21:08:50|32087.9|32037.9|32088.6|32038.4|32088.6|32038.4|32086.2|32036.2|17
1641416940000|2022-01-05 21:09:00|32087.2|32037.2|32085.9|32035.9|32087.2|32037.2|32082.7|32032.7|12
1641416950000|2022-01-05 21:09:10|32085.1|32035.1|32087.5|32037.5|32088.1|32038.1|32084.4|32034.4|13
1641416960000|2022-01-05 21:09:20|32086.5|32036.5|32084.7|32034.7|32086.5|32036.5|32084.7|32034.7|4
1641416970000|2022-01-05 21:09:30|32082.6|32032.6|32092.6|32038|32095.5|32047.9|32066.9|32032.6|10
1641416980000|2022-01-05 21:09:40|32089.1|32039.1|32089.7|32037.2|32093.2|32039.4|32087.2|32035.1|18
1641416990000|2022-01-05 21:09:50|32091.2|32036.5|32086.2|32036.2|32091.2|32037.6|32084.8|32034.8|8
1641417000000|2022-01-05 21:10:00|32082.9|32032.9|32085.5|32035.5|32085.5|32046.7|32066.6|32032.3|11
1641417010000|2022-01-05 21:10:10|32085.4|32035.4|32084.7|32034.7|32086.6|32036.6|32084.7|32034.7|8
1641417020000|2022-01-05 21:10:20|32094.9|32036.4|32067|32047|32094.9|32047|32067|32036.4|16
1641417030000|2022-01-05 21:10:30|32067.9|32047.9|32086.4|32036.4|32093.8|32048.6|32067.9|32036.4|16
1641417040000|2022-01-05 21:10:40|32086.5|32036.5|32084.8|32034.8|32093.8|32036.5|32084.6|32034.1|11
1641417050000|2022-01-05 21:10:50|32084.1|32034.1|32082.7|32032.7|32088.1|32038.1|32082.7|32032.7|6
1641417060000|2022-01-05 21:11:00|32082.6|32032.6|32085.5|32035.5|32088.9|32038.9|32082.5|32032.5|12
1641417070000|2022-01-05 21:11:10|32086.4|32036.4|32085.8|32035.8|32088|32038|32085.2|32035.2|11
1641417080000|2022-01-05 21:11:20|32086|32036|32087.6|32037.6|32088.9|32038.9|32085.7|32035.7|5
1641417090000|2022-01-05 21:11:30|32087.7|32037.7|32067|32047|32087.7|32048.3|32067|32035.4|12
1641417100000|2022-01-05 21:11:40|32066.5|32046.5|32086.2|32036.2|32089.4|32046.5|32066.5|32034.9|8
1641417110000|2022-01-05 21:11:50|32085.1|32035.1|32085.4|32035.4|32086.8|32036.8|32084.7|32034.7|7
1641417120000|2022-01-05 21:12:00|32086.5|32036.5|32084.8|32034.8|32086.5|32036.5|32084.8|32034.8|3
1641417130000|2022-01-05 21:12:10|32082.4|32032.4|32085.9|32035.9|32091.5|32047.4|32066.4|32032.4|12
1641417140000|2022-01-05 21:12:20|32085.5|32035.5|32085.3|32035.3|32091.5|32037.8|32085|32035|8
1641417150000|2022-01-05 21:12:30|32088.4|32038.4|32084.3|32034.3|32088.4|32038.4|32084.3|32034.3|13
1641417160000|2022-01-05 21:12:40|32084.5|32034.5|32087.7|32036.7|32094.9|32037.9|32084.5|32034.5|9
1641417170000|2022-01-05 21:12:50|32086.3|32036.3|32082.4|32032.4|32090.1|32036.6|32082.4|32032.4|15
1641417180000|2022-01-05 21:13:00|32082.3|32032.3|32085.1|32035.1|32099.5|32035.1|32082.3|32032.2|10
1641417190000|2022-01-05 21:13:10|32092.9|32033.5|32085.4|32035.4|32092.9|32035.4|32082.1|32032.1|13
1641417200000|2022-01-05 21:13:20|32084.8|32034.8|32079.6|32029.6|32095.2|32042.4|32062.4|32026.9|17
1641417210000|2022-01-05 21:13:30|32078.7|32028.7|32082.6|32032.6|32083.3|32033.3|32078.6|32028.6|8
1641417220000|2022-01-05 21:13:40|32082.4|32032.4|32081.8|32031.8|32083.5|32033.5|32081.4|32031.4|10
1641417230000|2022-01-05 21:13:50|32080.7|32030.7|32081.4|32031.4|32082.6|32032.6|32080.7|32030.7|7
1641417240000|2022-01-05 21:14:00|32077.7|32027.7|32089.1|32039.1|32092.3|32043.7|32063.7|32027.3|21
1641417250000|2022-01-05 21:14:10|32088.9|32038.9|32085|32034.5|32093|32043|32077|32027|21
1641417260000|2022-01-05 21:14:20|32083.4|32033.4|32082.6|32032.6|32083.4|32033.4|32080.8|32030.8|10
1641417270000|2022-01-05 21:14:30|32082.5|32032.5|32083.3|32033.3|32085.6|32035.6|32081.1|32031.1|17
1641417280000|2022-01-05 21:14:40|32083.2|32033.2|32077.2|32027.2|32083.7|32033.7|32075.1|32025.1|19
1641417290000|2022-01-05 21:14:50|32077.9|32027.9|32076.9|32026.9|32082.7|32029.6|32076.9|32026.9|17
1641417300000|2022-01-05 21:15:00|32076.5|32026.5|32085.9|32035.6|32096.6|32039.9|32076.1|32026.1|25
1641417310000|2022-01-05 21:15:10|32086.1|32036|32086.3|32034.6|32088.6|32036|32083.1|32033.1|26
1641417320000|2022-01-05 21:15:20|32088.4|32033.9|32083.8|32033.8|32089|32034.6|32083.8|32033.4|12
1641417330000|2022-01-05 21:15:30|32083.5|32033.5|32082.8|32031.1|32087.3|32040.7|32060.7|32026.4|15
1641417340000|2022-01-05 21:15:40|32081.8|32031.4|32078.6|32028.6|32083.8|32031.4|32078.6|32028.6|10
1641417350000|2022-01-05 21:15:50|32079.9|32029.9|32079.1|32029.1|32081.2|32031.2|32079.1|32029.1|13
1641417360000|2022-01-05 21:16:00|32078.5|32028.5|32075.7|32025.7|32087|32029.8|32074.8|32024.8|20
1641417370000|2022-01-05 21:16:10|32076.4|32026.4|32085.3|32032.6|32092.2|32032.9|32076.4|32026.4|14
1641417380000|2022-01-05 21:16:20|32087.7|32031.8|32077.6|32027.6|32094.5|32036.6|32074.1|32024.1|25
1641417390000|2022-01-05 21:16:30|32078.3|32027.4|32079.3|32029.3|32087.8|32029.3|32076.2|32025.2|14
1641417400000|2022-01-05 21:16:40|32079.5|32029.5|32087.6|32037.6|32094.1|32038|32079.5|32029.5|37
1641417410000|2022-01-05 21:16:50|32086.5|32036.5|32084.9|32030.7|32089.7|32038.3|32083.1|32028.7|25
1641417420000|2022-01-05 21:17:00|32086.1|32029|32080.6|32030.6|32090.7|32032.1|32079.6|32024.5|20
1641417430000|2022-01-05 21:17:10|32081.1|32031.1|32088.3|32029.3|32089.1|32031.1|32079.1|32029.1|13
1641417440000|2022-01-05 21:17:20|32085.3|32029.7|32081.2|32031.2|32086.1|32031.2|32079.7|32029.5|11
1641417450000|2022-01-05 21:17:30|32081.1|32031.1|32080.5|32030.5|32081.2|32031.2|32080.5|32030.5|3
1641417460000|2022-01-05 21:17:40|32081.8|32031.8|32083.2|32031.8|32086.4|32033.9|32081.8|32031.8|12
1641417470000|2022-01-05 21:17:50|32079.6|32029.6|32074.6|32024.6|32082|32032|32073|32023|15
1641417480000|2022-01-05 21:18:00|32074.7|32024.7|32076.8|32026.8|32080.5|32027.6|32074.5|32024.5|13
1641417490000|2022-01-05 21:18:10|32076.9|32026.9|32076.4|32026.4|32083.2|32028.7|32072.8|32022.8|18
1641417500000|2022-01-05 21:18:20|32075.7|32025.7|32078.2|32028.2|32081.1|32029.4|32074|32024|15
1641417510000|2022-01-05 21:18:30|32078.1|32028.1|32076.6|32026.6|32079.5|32029.2|32075.3|32025.3|15
1641417520000|2022-01-05 21:18:40|32077|32027|32079.1|32029.1|32081.2|32031.2|32076.9|32026.9|17
1641417530000|2022-01-05 21:18:50|32078.5|32028.5|32072.4|32022.4|32078.7|32028.7|32072.4|32022.4|13
1641417540000|2022-01-05 21:19:00|32060.2|32040.2|32077.1|32027.1|32078.3|32040.2|32060.2|32025.7|13
1641417550000|2022-01-05 21:19:10|32076.7|32026.7|32074.6|32024.6|32078.4|32039.2|32059.1|32023.7|16
1641417560000|2022-01-05 21:19:20|32074.5|32024.5|32074.4|32024.4|32074.8|32024.8|32073.2|32023.2|13
1641417570000|2022-01-05 21:19:30|32073.2|32023.2|32075|32025|32081.4|32028.1|32073.2|32023.2|14
1641417580000|2022-01-05 21:19:40|32074.9|32024.9|32079.7|32029.7|32079.7|32029.7|32073|32023|14
1641417590000|2022-01-05 21:19:50|32079.2|32029.2|32077|32027|32079.2|32029.2|32077|32027|7
1641417600000|2022-01-05 21:20:00|32079.8|32029.8|32077.3|32027.3|32079.8|32029.8|32074.9|32024.9|10
1641417610000|2022-01-05 21:20:10|32076.4|32026.4|32074.5|32024.5|32077.9|32027.9|32072.4|32022.4|20
1641417620000|2022-01-05 21:20:20|32074.4|32024.4|32073.2|32023.2|32075.9|32025.9|32072.7|32022.7|11
1641417630000|2022-01-05 21:20:30|32073.7|32023.7|32074|32024|32075.9|32025.9|32073.7|32023.7|15
1641417640000|2022-01-05 21:20:40|32073.9|32023.9|32075.8|32025.8|32076.3|32026.3|32072.9|32022.9|10
1641417650000|2022-01-05 21:20:50|32072.4|32022.4|32074.6|32024.6|32079.2|32027.5|32071.9|32021.9|14
1641417660000|2022-01-05 21:21:00|32074.7|32024.7|32076.9|32026.9|32080.3|32029.9|32073.8|32023.8|17
1641417670000|2022-01-05 21:21:10|32078.6|32028.6|32078.9|32027.6|32079.5|32029.1|32076.8|32026.8|11
1641417680000|2022-01-05 21:21:20|32077.5|32027.5|32072|32022|32077.5|32027.5|32072|32022|13
1641417690000|2022-01-05 21:21:30|32072.3|32022.3|32076.7|32026.7|32082.3|32032.3|32072.3|32022.3|22
1641417700000|2022-01-05 21:21:40|32077.5|32027.5|32077.9|32027.9|32078.8|32028.8|32076|32026|25
1641417710000|2022-01-05 21:21:50|32079.1|32029.1|32073.6|32023.6|32079.1|32029.1|32073.3|32023.3|21
1641417720000|2022-01-05 21:22:00|32075|32025|32081.6|32031.6|32083.4|32033.4|32074.5|32024.5|28
1641417730000|2022-01-05 21:22:10|32082.2|32032.2|32074.5|32024.5|32083|32033|32073.9|32023.9|25
1641417740000|2022-01-05 21:22:20|32074|32024|32075.5|32025.5|32075.5|32025.5|32074|32024|15
1641417750000|2022-01-05 21:22:30|32075.3|32025.3|32075.2|32025.2|32076.4|32026.4|32074.1|32024.1|15
1641417760000|2022-01-05 21:22:40|32075.7|32025.7|32076.4|32026.4|32076.4|32026.4|32075.3|32025.3|6
1641417770000|2022-01-05 21:22:50|32076.3|32026.3|32074.3|32024.3|32077|32027|32072.3|32022.3|12
1641417780000|2022-01-05 21:23:00|32074.2|32024.2|32072.5|32022.5|32074.2|32024.2|32071.4|32021.4|13
1641417790000|2022-01-05 21:23:10|32072.9|32022.9|32070.4|32020.4|32072.9|32022.9|32069.2|32019.2|15
1641417800000|2022-01-05 21:23:20|32069.8|32019.8|32068.9|32018.9|32070.1|32020.1|32068.6|32018.6|15
1641417810000|2022-01-05 21:23:30|32069.2|32019.2|32069.3|32019.3|32069.7|32019.7|32068.7|32018.7|6
1641417820000|2022-01-05 21:23:40|32068.8|32018.8|32072.9|32022.9|32073.6|32023.6|32067.1|32017.1|15
1641417830000|2022-01-05 21:23:50|32068.3|32018.3|32074.4|32024.4|32074.6|32024.6|32067.7|32017.7|18
1641417840000|2022-01-05 21:24:00|32073.8|32023.8|32072.1|32022.1|32074.7|32024.7|32071.5|32021.5|27
1641417850000|2022-01-05 21:24:10|32071.3|32021.3|32071|32021|32073.9|32023.9|32071|32021|22
1641417860000|2022-01-05 21:24:20|32070.9|32020.9|32069.8|32019.8|32071.3|32021.3|32069.5|32019.5|11
1641417870000|2022-01-05 21:24:30|32070.8|32020.8|32068.9|32018.9|32070.8|32020.8|32068.9|32018.9|10
1641417880000|2022-01-05 21:24:40|32069.2|32019.2|32068.6|32018.6|32070.1|32034.7|32052.2|32017.5|16
1641417890000|2022-01-05 21:24:50|32068.7|32018.7|32068.3|32018.3|32068.8|32018.8|32067.1|32017.1|13
1641417900000|2022-01-05 21:25:00|32067.9|32017.9|32068.9|32018.9|32071.9|32021.9|32066.5|32016.5|17
1641417910000|2022-01-05 21:25:10|32067.4|32017.4|32067.5|32017.5|32071.5|32021.5|32066.6|32016.6|19
1641417920000|2022-01-05 21:25:20|32067.4|32017.4|32065.5|32015.5|32068.2|32018.2|32065.5|32015.5|14
1641417930000|2022-01-05 21:25:30|32065.6|32015.6|32064.5|32014.5|32066.2|32016.2|32064.5|32014.5|13
1641417940000|2022-01-05 21:25:40|32064.3|32014.3|32065|32015|32067.6|32017.6|32064.3|32014.3|13
1641417950000|2022-01-05 21:25:50|32065.1|32015.1|32065.9|32015.9|32066.6|32016.6|32065.1|32015.1|13
1641417960000|2022-01-05 21:26:00|32065.8|32015.8|32066.1|32016.1|32067.2|32017.2|32065.5|32015.5|7
1641417970000|2022-01-05 21:26:10|32066.4|32016.4|32067|32017|32067.3|32017.3|32065.6|32015.6|10
1641417980000|2022-01-05 21:26:20|32066.4|32016.4|32066.4|32016.4|32066.4|32016.4|32066.4|32016.4|1
1641417990000|2022-01-05 21:26:30|32067.7|32017.7|32066.1|32016.1|32067.7|32017.7|32066.1|32016.1|5
1641418000000|2022-01-05 21:26:40|32066.6|32016.6|32066.3|32016.3|32067.6|32017.6|32065.8|32015.8|6
1641418010000|2022-01-05 21:26:50|32066.7|32016.7|32069.6|32019.6|32069.6|32031.6|32049.8|32016.7|8
1641418020000|2022-01-05 21:27:00|32066.5|32016.5|32067.2|32017.2|32067.5|32017.5|32066.5|32016.5|6
1641418030000|2022-01-05 21:27:10|32065.9|32015.9|32066.8|32016.8|32067.7|32017.7|32065.9|32015.9|12
1641418040000|2022-01-05 21:27:20|32066.5|32016.5|32065.2|32015.2|32069.8|32019.8|32065.1|32015.1|17
1641418050000|2022-01-05 21:27:30|32065.8|32015.8|32065.5|32015.5|32070.1|32031.5|32051.5|32015.1|18
1641418060000|2022-01-05 21:27:40|32065.3|32015.3|32065.7|32015.7|32066.8|32016.8|32065.3|32015.3|15
1641418070000|2022-01-05 21:27:50|32064.9|32014.9|32066|32016|32067.2|32017.2|32064.9|32014.9|14
1641418080000|2022-01-05 21:28:00|32065.7|32015.7|32064.3|32014.3|32068.6|32018.6|32064.3|32014.3|10
1641418090000|2022-01-05 21:28:10|32063.8|32013.8|32064.9|32014.9|32065.5|32015.5|32063.5|32013.5|12
1641418100000|2022-01-05 21:28:20|32065.1|32015.1|32076|32026|32076.3|32026.3|32064.4|32014.4|26
1641418110000|2022-01-05 21:28:30|32076.2|32026.2|32076.3|32026.3|32077|32027|32075.3|32025.3|12
1641418120000|2022-01-05 21:28:40|32076.5|32026.5|32076.5|32026.5|32077.6|32027.6|32076.1|32026.1|10
1641418130000|2022-01-05 21:28:50|32076.3|32026.3|32066.5|32016.5|32077.3|32027.3|32065.6|32015.6|21
1641418140000|2022-01-05 21:29:00|32066|32016|32065.6|32015.6|32066.7|32016.7|32064.5|32014.5|23
1641418150000|2022-01-05 21:29:10|32064.1|32014.1|32073.8|32023.8|32074.5|32024.5|32064.1|32014.1|29
1641418160000|2022-01-05 21:29:20|32074.1|32024.1|32073.6|32023.6|32074.1|32024.1|32072.4|32022.4|14
1641418170000|2022-01-05 21:29:30|32074|32024|32074.4|32024.4|32074.4|32024.4|32073.1|32023.1|5
1641418180000|2022-01-05 21:29:40|32073.7|32023.7|32070.6|32020.6|32073.7|32023.7|32070.5|32020.5|14
1641418190000|2022-01-05 21:29:50|32070.5|32020.5|32070.5|32020.5|32071.3|32021.3|32069.4|32019.4|12
1641418200000|2022-01-05 21:30:00|32070.2|32020.2|32077.5|32015.8|32078.8|32022.1|32069.8|32013.1|28
1641418210000|2022-01-05 21:30:10|32075.3|32017.3|32074.8|32019.1|32075.3|32021.3|32072|32017.3|13
1641418220000|2022-01-05 21:30:20|32071.8|32019.7|32070.5|32020.5|32074.3|32021.2|32070.3|32019.7|14
1641418230000|2022-01-05 21:30:30|32077.4|32013.7|32065.8|32015.8|32077.4|32029.5|32048.9|32013.7|11
1641418240000|2022-01-05 21:30:40|32069.6|32019.6|32065.4|32015.4|32069.6|32019.6|32064.7|32014.7|11
1641418250000|2022-01-05 21:30:50|32065.6|32015.6|32064.6|32014.6|32066.8|32016.8|32064.6|32014.6|16
1641418260000|2022-01-05 21:31:00|32065|32015|32067.6|32017.6|32069.3|32019.3|32064.5|32014.5|15
1641418270000|2022-01-05 21:31:10|32065.2|32015.2|32068.6|32018.6|32068.9|32018.9|32065.2|32015.2|9
1641418280000|2022-01-05 21:31:20|32068.4|32018.4|32066.8|32016.8|32069.2|32019.2|32066.4|32016.4|13
1641418290000|2022-01-05 21:31:30|32066.9|32016.9|32067.9|32017.9|32067.9|32017.9|32066.6|32016.6|15
1641418300000|2022-01-05 21:31:40|32068.4|32018.4|32068.9|32018.9|32068.9|32018.9|32066.9|32016.9|18
1641418310000|2022-01-05 21:31:50|32068.4|32018.4|32070.8|32020.8|32074.5|32024.5|32068.4|32018.4|22
1641418320000|2022-01-05 21:32:00|32070.1|32020.1|32067.8|32017.8|32071.1|32021.1|32066.9|32016.9|14
1641418330000|2022-01-05 21:32:10|32068.2|32018.2|32068.1|32018.1|32068.4|32018.4|32066.9|32016.9|13
1641418340000|2022-01-05 21:32:20|32068.9|32018.9|32066.1|32016.1|32070.5|32020.5|32065.4|32015.4|23
1641418350000|2022-01-05 21:32:30|32065.8|32015.8|32065.5|32015.5|32067.5|32017.5|32065.5|32015.5|14
1641418360000|2022-01-05 21:32:40|32065.7|32015.7|32066.3|32016.3|32066.3|32016.3|32065.3|32015.3|12
1641418370000|2022-01-05 21:32:50|32067.4|32017.4|32071.3|32021.3|32071.3|32021.3|32067.1|32017.1|16
1641418380000|2022-01-05 21:33:00|32071|32021|32067.3|32017.3|32071.3|32021.3|32067.2|32017.2|12
1641418390000|2022-01-05 21:33:10|32067|32017|32068.3|32018.3|32068.4|32018.4|32067|32017|14
1641418400000|2022-01-05 21:33:20|32066.9|32016.9|32066.3|32016.3|32067.9|32017.9|32065.7|32015.7|12
1641418410000|2022-01-05 21:33:30|32066.5|32016.5|32066.5|32016.5|32067.4|32017.4|32066.4|32016.4|11
1641418420000|2022-01-05 21:33:40|32066.4|32016.4|32073|32023|32073.9|32023.9|32066.3|32016.3|27
1641418430000|2022-01-05 21:33:50|32073.3|32023.3|32071.4|32021.4|32073.3|32023.3|32071.3|32021.3|15
1641418440000|2022-01-05 21:34:00|32071.7|32021.7|32070.6|32020.6|32072.6|32022.6|32070.6|32020.6|6
1641418450000|2022-01-05 21:34:10|32070.9|32020.9|32068.3|32018.3|32072.1|32022.1|32068|32018|20
1641418460000|2022-01-05 21:34:20|32068.4|32018.4|32069|32019|32069.8|32019.8|32068.3|32018.3|11
1641418470000|2022-01-05 21:34:30|32068.9|32018.9|32068.9|32018.9|32070.8|32020.8|32066.7|32016.7|16
1641418480000|2022-01-05 21:34:40|32069.5|32019.5|32069.1|32019.1|32071.4|32021.4|32066.9|32016.9|16
1641418490000|2022-01-05 21:34:50|32068.9|32018.9|32069.4|32019.4|32071.1|32021.1|32067.9|32017.9|10
1641418500000|2022-01-05 21:35:00|32069.5|32019.5|32071.8|32021.8|32072.7|32022.7|32069.1|32019.1|20
1641418510000|2022-01-05 21:35:10|32072|32022|32072.3|32022.3|32072.7|32022.7|32071.9|32021.9|9
1641418520000|2022-01-05 21:35:20|32072.8|32022.8|32072.7|32022.7|32072.9|32022.9|32072.3|32022.3|5
1641418530000|2022-01-05 21:35:30|32072.8|32022.8|32073.2|32023.2|32073.6|32023.6|32072.4|32022.4|7
1641418540000|2022-01-05 21:35:40|32073.7|32023.7|32071.6|32021.6|32073.7|32023.7|32071.6|32021.6|12
1641418550000|2022-01-05 21:35:50|32072|32022|32072.1|32022.1|32073.3|32023.3|32070.9|32020.9|12
1641418560000|2022-01-05 21:36:00|32072.8|32022.8|32072.2|32022.2|32073.1|32023.1|32072|32022|10
1641418570000|2022-01-05 21:36:10|32072.4|32022.4|32073.2|32023.2|32073.2|32023.2|32072.4|32022.4|5
1641418580000|2022-01-05 21:36:20|32073.4|32023.4|32071.5|32021.5|32073.4|32023.4|32071.4|32021.4|8
1641418590000|2022-01-05 21:36:30|32072.2|32022.2|32071.8|32021.8|32072.2|32022.2|32071.2|32021.2|6
1641418600000|2022-01-05 21:36:40|32071.4|32021.4|32072.5|32022.5|32074.2|32024.2|32071.2|32021.2|13
1641418610000|2022-01-05 21:36:50|32073.2|32023.2|32074.7|32024.7|32074.8|32024.8|32073.2|32023.2|6
1641418620000|2022-01-05 21:37:00|32075.5|32025.5|32076.2|32026.2|32076.4|32026.4|32075.5|32025.3|6
1641418630000|2022-01-05 21:37:10|32076.1|32026.1|32073.5|32023.5|32076.1|32026.1|32072.9|32022.9|7
1641418640000|2022-01-05 21:37:20|32074|32024|32074.4|32024.4|32074.7|32024.7|32073.2|32023.2|7
1641418650000|2022-01-05 21:37:30|32074.6|32024.6|32072|32022|32074.7|32024.7|32072|32022|4
1641418660000|2022-01-05 21:37:40|32073.7|32023.7|32073.6|32023.6|32074.7|32024.7|32073.2|32023.2|7
1641418670000|2022-01-05 21:37:50|32072.7|32022.7|32073.7|32023.7|32073.7|32023.7|32072.5|32022.5|12
1641418680000|2022-01-05 21:38:00|32074|32024|32073.2|32023.2|32074|32024|32072.8|32022.8|9
1641418690000|2022-01-05 21:38:10|32073.1|32023.1|32075|32025|32075|32025|32073.1|32023.1|7
1641418700000|2022-01-05 21:38:20|32075.6|32025.6|32072.6|32022.6|32075.6|32025.6|32071.7|32021.7|11
1641418710000|2022-01-05 21:38:30|32073.1|32023.1|32071.9|32021.9|32074|32024|32071.9|32021.9|5
1641418720000|2022-01-05 21:38:40|32071.7|32021.7|32071.6|32021.6|32072.8|32022.8|32071.3|32021.3|5
1641418730000|2022-01-05 21:38:50|32073.1|32023.1|32072.7|32022.7|32073.1|32023.1|32071.3|32021.3|4
1641418740000|2022-01-05 21:39:00|32071.6|32021.6|32071.7|32021.7|32073.3|32023.3|32071.6|32021.6|7
1641418750000|2022-01-05 21:39:10|32072.4|32022.4|32071.9|32021.9|32072.4|32022.4|32071.6|32021.6|6
1641418760000|2022-01-05 21:39:20|32072.8|32022.8|32072.5|32022.5|32072.8|32022.8|32071.5|32021.5|7
1641418770000|2022-01-05 21:39:30|32071.5|32021.5|32071.8|32021.8|32072.5|32022.5|32071.2|32021.2|6
1641418780000|2022-01-05 21:39:40|32071.2|32021.2|32074.3|32024.3|32074.3|32024.3|32071.2|32021.2|7
1641418790000|2022-01-05 21:39:50|32073.3|32023.3|32074|32024|32074.6|32024.6|32073.3|32023.3|7
1641418800000|2022-01-05 21:40:00|32073.9|32023.9|32083.9|32031|32086.6|32031|32073.9|32023.9|22
1641418810000|2022-01-05 21:40:10|32081.2|32031.2|32079.5|32029.5|32082.7|32031.2|32077.7|32027.7|32
1641418820000|2022-01-05 21:40:20|32079.6|32029.6|32077.2|32027.2|32082|32030.3|32077.2|32027.2|16
1641418830000|2022-01-05 21:40:30|32074|32024|32072.8|32022.8|32075.4|32025.4|32072.8|32022.8|6
1641418840000|2022-01-05 21:40:40|32073.2|32023.2|32080.6|32030.6|32087.3|32030.7|32073.2|32023.1|19
1641418850000|2022-01-05 21:40:50|32080.7|32030.7|32081.6|32031.6|32081.7|32031.7|32079.1|32029.1|12
1641418860000|2022-01-05 21:41:00|32080.4|32030.4|32082.8|32021.8|32083.3|32030.9|32079.2|32021.8|12
1641418870000|2022-01-05 21:41:10|32082.7|32021.7|32076.6|32026.6|32082.7|32029.3|32075|32021.6|17
1641418880000|2022-01-05 21:41:20|32075.5|32025.5|32077.7|32027.7|32080.4|32030.4|32075.5|32025.5|12
1641418890000|2022-01-05 21:41:30|32077.5|32027.5|32079|32029|32086|32031|32077.1|32027.1|16
1641418900000|2022-01-05 21:41:40|32079.8|32029.8|32078.7|32028.7|32080.4|32030.4|32077.9|32027.9|11
1641418910000|2022-01-05 21:41:50|32079.2|32029.2|32079.6|32029.6|32080.4|32030.4|32079|32029|12
1641418920000|2022-01-05 21:42:00|32079.2|32029.2|32079.3|32029.3|32081.1|32031.1|32079.1|32029.1|13
1641418930000|2022-01-05 21:42:10|32079.8|32029.8|32079.7|32029.7|32079.8|32029.8|32077.5|32027.5|5
1641418940000|2022-01-05 21:42:20|32080|32030|32079.3|32029.3|32080|32030|32078.7|32028.7|9
1641418950000|2022-01-05 21:42:30|32078.9|32028.9|32081.1|32031.1|32081.1|32031.1|32078.9|32028.9|6
1641418960000|2022-01-05 21:42:40|32080.1|32030.1|32080.1|32030.1|32080.3|32030.3|32078.4|32028.4|5
1641418970000|2022-01-05 21:42:50|32080|32030|32089.8|32027.8|32090.3|32031.2|32080|32027.4|7
1641418980000|2022-01-05 21:43:00|32095.5|32029|32087.9|32028.2|32097.6|32030.7|32080.2|32025.2|9
1641418990000|2022-01-05 21:43:10|32086.6|32029.1|32089.7|32027.9|32089.9|32030.4|32085.3|32027.5|10
1641419000000|2022-01-05 21:43:20|32093.4|32026.4|32089.8|32027.2|32093.5|32027.2|32089.8|32025.4|7
1641419010000|2022-01-05 21:43:30|32086.5|32022.1|32075.1|32025.1|32086.5|32027|32074.6|32022.1|9
1641419020000|2022-01-05 21:43:40|32077.3|32027.3|32073|32023|32077.3|32027.3|32073|32023|4
1641419030000|2022-01-05 21:43:50|32076.8|32026.8|32080.9|32024.4|32080.9|32026.8|32076|32023|7
1641419040000|2022-01-05 21:44:00|32093.4|32026.1|32079.2|32029.2|32093.4|32029.4|32078|32026.1|16
1641419050000|2022-01-05 21:44:10|32079.1|32029.1|32079|32026.7|32081.5|32029.1|32076.4|32026.2|14
1641419060000|2022-01-05 21:44:20|32077.9|32025.7|32078|32025.5|32082.8|32026|32077.9|32024.2|10
1641419070000|2022-01-05 21:44:30|32077.9|32025.4|32072.4|32022.4|32077.9|32025.4|32072.4|32022.4|13
1641419080000|2022-01-05 21:44:40|32074.3|32024.3|32075.7|32025.7|32075.7|32025.7|32074.3|32024.3|2
1641419090000|2022-01-05 21:44:50|32076.6|32026.6|32075.8|32025.8|32076.6|32026.6|32075.1|32025.1|5
1641419100000|2022-01-05 21:45:00|32075.3|32025.3|32081.9|31995.5|32089.3|32027|32065.1|31981.6|30
1641419110000|2022-01-05 21:45:10|32083.8|31990.1|32081.8|32005.8|32085.4|32005.8|32078.9|31990.1|26
1641419120000|2022-01-05 21:45:20|32080.8|32006.4|32095.2|32006.3|32095.2|32014.1|32080.8|32004.6|21
1641419130000|2022-01-05 21:45:30|32089.6|32008.2|32081.4|32008.6|32093.1|32009.9|32080.5|32004.8|17
1641419140000|2022-01-05 21:45:40|32081.7|32008.9|32083.8|32005.1|32083.8|32009.8|32079.8|32005.1|18
1641419150000|2022-01-05 21:45:50|32083.7|32004.8|32065.9|32015.9|32083.9|32017.1|32065.4|31996.4|30
1641419160000|2022-01-05 21:46:00|32066.2|32016.2|32064.1|32014.1|32071.1|32018.2|32063.9|32007.3|29
1641419170000|2022-01-05 21:46:10|32065.2|32015.2|32067.3|32007|32070.7|32016.1|32064.4|32007|25
1641419180000|2022-01-05 21:46:20|32067.5|32006.8|32068.5|32011.7|32070.5|32016.9|32065|32004.9|19
1641419190000|2022-01-05 21:46:30|32067.1|32014.4|32080.9|31996.7|32088.9|32016.7|32064.1|31986.3|31
1641419200000|2022-01-05 21:46:40|32082.8|31995.4|32082.7|31998.5|32083|32004.5|32074.7|31995.4|13
1641419210000|2022-01-05 21:46:50|32082.9|31997.8|32073.6|32008.4|32082.9|32009.6|32072.1|31997.8|11
1641419220000|2022-01-05 21:47:00|32073.2|32008.8|32066.9|32016.9|32074.7|32016.9|32066.9|32006.9|7
1641419230000|2022-01-05 21:47:10|32066.7|32016.7|32066.3|32014.8|32067.1|32016.7|32065.1|32014.8|14
1641419240000|2022-01-05 21:47:20|32070.1|32013.7|32070.4|32017.4|32071.7|32018.4|32066.2|32013.7|7
1641419250000|2022-01-05 21:47:30|32065.2|32015.2|32064.4|32014.4|32073.2|32015.7|32064.4|32011.8|14
1641419260000|2022-01-05 21:47:40|32064.8|32014.8|32064.5|32014.5|32067.1|32016.3|32064.2|32013.2|17
1641419270000|2022-01-05 21:47:50|32066.4|32015.1|32068|32015.6|32069.9|32016.4|32065|32013.1|19
1641419280000|2022-01-05 21:48:00|32077.1|32007.3|32080.7|32001.8|32098.3|32007.3|32076.6|31991.3|17
1641419290000|2022-01-05 21:48:10|32084.3|32009|32081.9|32008.6|32089.2|32009.9|32081.5|32006.6|12
1641419300000|2022-01-05 21:48:20|32084.6|32008.8|32075.7|32016.5|32084.6|32017.2|32071.1|32008.8|13
1641419310000|2022-01-05 21:48:30|32065.3|32014.2|32065.6|32013.5|32068.5|32015.7|32064.5|32013.1|11
1641419320000|2022-01-05 21:48:40|32064.9|32013.1|32067.4|32014.4|32074.3|32016.4|32063.4|32012.3|13
1641419330000|2022-01-05 21:48:50|32073.7|32012.4|32066.9|32016.2|32073.7|32016.4|32066.4|32012.4|5
1641419340000|2022-01-05 21:49:00|32071.4|32013.9|32065|32015|32071.4|32015.5|32065|32012.8|11
1641419350000|2022-01-05 21:49:10|32064.5|32014.5|32070.2|32010.9|32070.2|32014.7|32064.3|32010.7|16
1641419360000|2022-01-05 21:49:20|32067.2|32012.3|32072.8|32010.2|32076.2|32015.6|32064.7|31999.6|22
1641419370000|2022-01-05 21:49:30|32064.6|32014.6|32071|32009.9|32071|32014.6|32063.1|32009.9|7
1641419380000|2022-01-05 21:49:40|32068.8|32010.5|32065.1|32011|32068.8|32011.3|32065.1|32009.6|8
1641419390000|2022-01-05 21:49:50|32065|32011.4|32067.5|32013.1|32074.8|32015.8|32065|32008.2|27
1641419400000|2022-01-05 21:50:00|32076|32013.6|32070|32015.9|32084.4|32018.9|32066.5|32007.7|14
1641419410000|2022-01-05 21:50:10|32068.6|32012.7|32070.1|32017|32079.6|32017|32067.1|32010.1|11
1641419420000|2022-01-05 21:50:20|32069.1|32010.7|32072|32012.7|32072.9|32014.1|32068|32009.7|16
1641419430000|2022-01-05 21:50:30|32072.9|31997.1|32072.3|32002|32073.9|32008.4|32067.1|31997.1|15
1641419440000|2022-01-05 21:50:40|32073.1|32003.2|32068.6|32013.8|32076.3|32013.8|32066.3|32003.2|18
1641419450000|2022-01-05 21:50:50|32069.3|32012.8|32082|32002.9|32089.3|32013.7|32068.5|31997.8|16
1641419460000|2022-01-05 21:51:00|32083.5|32001.5|32087.7|31999.4|32087.7|32008.3|32076.9|31999.2|16
1641419470000|2022-01-05 21:51:10|32087.4|31999.1|32078.5|32002.8|32087.4|32003.5|32078|31999.1|14
1641419480000|2022-01-05 21:51:20|32078|32002.3|32072.6|32008.4|32080.6|32008.4|32071.8|32001.4|8
1641419490000|2022-01-05 21:51:30|32072.7|32009.2|32080.2|32002.8|32080.2|32009.6|32070.8|32002.8|13
1641419500000|2022-01-05 21:51:40|32079.7|32002.3|32073.3|32005.8|32092.6|32008.3|32066.5|31995.8|17
1641419510000|2022-01-05 21:51:50|32075.3|32008|32077.2|32004.5|32080.4|32008|32073.5|32001.9|13
1641419520000|2022-01-05 21:52:00|32095.6|31992|32091|31995.5|32095.6|32003.1|32078.2|31992|13
1641419530000|2022-01-05 21:52:10|32087.2|31997.9|32082.7|32000.2|32087.2|32000.2|32082.7|31997.9|7
1641419540000|2022-01-05 21:52:20|32084|31999.4|32073.8|32007.6|32084|32008|32073.1|31999.4|8
1641419550000|2022-01-05 21:52:30|32079|32006|32079|32006|32079|32006|32079|32006|1
1641419560000|2022-01-05 21:52:40|32076.1|32006.7|32085.6|32001.6|32085.6|32006.7|32076.1|32001.3|7
1641419570000|2022-01-05 21:52:50|32083.9|32002.3|32089.3|32001.8|32089.8|32002.3|32083.9|32001.8|3
1641419580000|2022-01-05 21:53:00|32093.5|31994.5|32095|31991.7|32095|32005.6|32073.4|31991.7|8
1641419590000|2022-01-05 21:53:10|32093.2|31992.9|32100.3|31993.3|32100.3|31993.3|32093.2|31992.9|3
1641419600000|2022-01-05 21:53:20|32100|31993|32075.1|32004.2|32100|32004.7|32075.1|31993|9
1641419610000|2022-01-05 21:53:30|32075.2|32004.3|32090.8|31995.3|32090.8|32004.6|32075.2|31994.2|9
1641419620000|2022-01-05 21:53:40|32090.6|31995.7|32096.7|31996.3|32101.4|32009.9|32068.1|31994|14
1641419630000|2022-01-05 21:53:50|32096.4|31996.9|32088.2|31987.2|32096.4|32003.9|32083.2|31976.8|29
1641419640000|2022-01-05 21:54:00|32090.2|31986.2|32091|31990.8|32092.5|31994.7|32087.1|31980.1|32
1641419650000|2022-01-05 21:54:10|32091.1|31990.9|32092|31993.9|32092|31995.6|32086.8|31979.8|34
1641419660000|2022-01-05 21:54:20|32090.9|31993.8|32078.4|32008.4|32095.8|32009.6|32066.8|31989.7|31
1641419670000|2022-01-05 21:54:30|32090.8|31996.7|32083.6|31995.4|32093.3|32011.5|32067.8|31978.8|26
1641419680000|2022-01-05 21:54:40|32077.8|31998.1|32088.3|31981.3|32089.1|32007.7|32075.1|31979.7|20
1641419690000|2022-01-05 21:54:50|32081.4|31987.3|32078.4|32008.8|32098.1|32010.9|32074.5|31984|34
1641419700000|2022-01-05 21:55:00|32095|31988|32077.2|32003|32095|32005|32071.9|31988|22
1641419710000|2022-01-05 21:55:10|32073.6|32002.5|32074.6|32003.2|32077.5|32004.4|32070.6|32000.7|12
1641419720000|2022-01-05 21:55:20|32076.2|32002.9|32074.8|32002.8|32078.1|32004.5|32073.2|32000.4|11
1641419730000|2022-01-05 21:55:30|32084.9|31996.7|32092.5|31996.9|32098.3|32011.7|32070.2|31991.3|19
1641419740000|2022-01-05 21:55:40|32088.9|31999.6|32081.4|32005.4|32092.7|32005.5|32081.4|31996.5|6
1641419750000|2022-01-05 21:55:50|32096.3|31993.2|32092.4|31997.4|32096.3|32005.4|32082.2|31993.2|8
1641419760000|2022-01-05 21:56:00|32092|31997|32075.8|32007.9|32093.4|32007.9|32075.8|31995.6|14
1641419770000|2022-01-05 21:56:10|32095.3|31991.8|32098.1|31991.1|32098.5|32013.4|32071|31990.9|13
1641419780000|2022-01-05 21:56:20|32098.4|31991.4|32092.5|31991.5|32098.4|31997.4|32081.7|31988.5|12
1641419790000|2022-01-05 21:56:30|32095.4|31989.3|32092.8|31991.6|32095.4|31996.3|32087.4|31989.1|12
1641419800000|2022-01-05 21:56:40|32086.4|31996.8|32075.7|32004.3|32086.4|32009.5|32071.2|31996.8|7
1641419810000|2022-01-05 21:56:50|32073.8|32005.6|32092.7|31996.8|32092.7|32006.8|32071.9|31996.5|14
1641419820000|2022-01-05 21:57:00|32098.5|31991.5|32102.5|31995.5|32104.2|31999.8|32088.9|31991.5|13
1641419830000|2022-01-05 21:57:10|32082.7|32003|32085.2|32005.1|32087.8|32005.5|32080.7|32000.3|6
1641419840000|2022-01-05 21:57:20|32084.2|32004.7|32098.9|31991.9|32099.3|32004.7|32083.6|31991.8|6
1641419850000|2022-01-05 21:57:30|32096.5|31994.6|32094.4|31988.4|32096.6|31995.4|32089.5|31987.8|9
1641419860000|2022-01-05 21:57:40|32093.4|31992.8|32093.6|31992.8|32095.6|31992.8|32093.4|31987.9|7
1641419870000|2022-01-05 21:57:50|32093.9|31991|32100.1|31993.1|32100.2|31993.2|32093.9|31989.4|8
1641419880000|2022-01-05 21:58:00|32099.8|31992.8|32096.9|31989.9|32099.8|32002.1|32089.4|31989.5|9
1641419890000|2022-01-05 21:58:10|32097.4|31990.4|32092.8|31990.6|32097.6|31996.6|32088.9|31989.2|9
1641419900000|2022-01-05 21:58:20|32094.8|31987.8|32098|31991|32098.4|31991.4|32094.8|31987.8|9
1641419910000|2022-01-05 21:58:30|32099.8|31992.8|32086.8|31993.5|32100|31993.5|32086.8|31990.4|9
1641419920000|2022-01-05 21:58:40|32094.4|31987.4|32097.2|31990.2|32097.2|31993.7|32093.6|31987.3|7
1641419930000|2022-01-05 21:58:50|32096.6|31989.6|32101.2|31994.2|32103.9|31996.9|32096.6|31989.6|10
1641419940000|2022-01-05 21:59:00|32101.8|31994.8|32085.9|31978.9|32101.8|31994.8|32085.2|31978.2|24
1641419950000|2022-01-05 21:59:10|32085.8|31978.8|32086.6|31979.6|32087|31980|32084.7|31977.7|12
1641419960000|2022-01-05 21:59:20|32086.7|31979.7|32089|31982|32089.6|31982.6|32086.6|31979.6|23
1641419970000|2022-01-05 21:59:30|32077.1|31995.7|32075|31986.9|32077.1|31995.9|32070.1|31983.7|26
1641419980000|2022-01-05 21:59:40|32075.3|31987|32070.4|31993.4|32076.1|31993.4|32070.1|31986.5|27
1641419990000|2022-01-05 21:59:50|32070.3|31993.2|32071.5|31979.5|32071.8|31994.6|32067.2|31979.5|15
1641420000000|2022-01-05 22:00:00|32064.8|31982.5|32060|31953|32064.8|31982.5|32060|31953|6
1641420010000|2022-01-05 22:00:10|32063.3|31956.3|32058.1|31951.1|32064|31957|32058.1|31951.1|5
1641420020000|2022-01-05 22:00:20|32061.7|31954.7|32061.6|31954.6|32061.7|31954.7|32061.6|31954.6|2
1641420030000|2022-01-05 22:00:30|32052.5|31945.5|32053.4|31946.4|32053.6|31946.6|32052.5|31945.5|3
1641420040000|2022-01-05 22:00:40|32053.3|31946.3|32050.7|31943.7|32053.3|31946.3|32050.4|31943.4|4
1641420050000|2022-01-05 22:00:50|32050.8|31943.8|32051.2|31944.2|32052.7|31945.7|32050.8|31943.8|3
1641420060000|2022-01-05 22:01:00|32053.1|31946.1|32051.7|31944.7|32054.1|31947.1|32051.7|31944.7|4
1641420080000|2022-01-05 22:01:20|32054.7|31947.7|32052|31945|32054.7|31947.7|32051.9|31944.9|4
1641420100000|2022-01-05 22:01:40|32051.9|31944.9|32052.1|31945.1|32052.1|31945.1|32051.9|31944.9|2
1641420110000|2022-01-05 22:01:50|32051.7|31944.7|32051.7|31944.7|32051.7|31944.7|32051.7|31944.7|1
1641420120000|2022-01-05 22:02:00|32052.1|31945.1|32052.4|31945.4|32052.4|31945.4|32052.1|31945.1|2
1641420130000|2022-01-05 22:02:10|32054.3|31947.3|32050.2|31943.2|32054.3|31947.3|32050.2|31943.2|4
1641420150000|2022-01-05 22:02:30|32050.6|31944|32050.6|31944|32050.6|31944|32050.6|31944|1
1641420160000|2022-01-05 22:02:40|32049.6|31943|32049.1|31942.1|32049.6|31943|32049.1|31942.1|2
1641420170000|2022-01-05 22:02:50|32049.6|31943|32049.6|31943|32049.6|31943|32049.6|31943|1
1641420180000|2022-01-05 22:03:00|32049.1|31942.1|32049.1|31942.1|32049.1|31942.1|32049.1|31942.1|1
1641420190000|2022-01-05 22:03:10|32049.6|31943|32049.6|31943|32049.6|31943|32049.6|31943|1
1641420230000|2022-01-05 22:03:50|32049.5|31943.1|32049.1|31942.1|32049.5|31943.1|32049.1|31942.1|2
1641420240000|2022-01-05 22:04:00|32049.5|31943|32049.5|31943|32049.5|31943|32049.5|31943|1
1641420250000|2022-01-05 22:04:10|32047.5|31940.5|32047.5|31940.5|32047.5|31940.5|32047.5|31940.5|1
1641420270000|2022-01-05 22:04:30|32047.6|31942.2|32047.6|31942.2|32047.6|31942.2|32047.6|31942.2|1
1641420280000|2022-01-05 22:04:40|32047.5|31942|32047.5|31940.8|32047.5|31942|32047.5|31940.8|2
1641420290000|2022-01-05 22:04:50||31942||31940.9||31942||31940.9|2
1641420300000|2022-01-05 22:05:00|32043.7|31942.4|32052.7|31945.7|32054.6|31947.6|32043.7|31942.4|3
1641420310000|2022-01-05 22:05:10|32054.6|31947.6|32047.9|31940.9|32054.6|31947.6|32047.9|31940.9|2
1641420330000|2022-01-05 22:05:30|32045.1|31941.9|32045.1|31941.9|32045.1|31941.9|32045.1|31941.9|1
1641420340000|2022-01-05 22:05:40|32048|31941|32054.7|31947.7|32054.7|31947.7|32048|31941|2
1641420370000|2022-01-05 22:06:10|32053.9|31946.9|32055.9|31948.9|32055.9|31948.9|32053.9|31946.9|2
1641420380000|2022-01-05 22:06:20|32056.5|31949.5|32056.5|31949.5|32056.5|31949.5|32056.5|31949.5|1
1641420390000|2022-01-05 22:06:30|32057.9|31950.9|32057.9|31950.9|32057.9|31950.9|32057.9|31950.9|1
1641420400000|2022-01-05 22:06:40|32056.9|31949.9|32058.8|31951.8|32058.8|31951.8|32056.9|31949.9|3
1641420410000|2022-01-05 22:06:50|32057.7|31950.7|32057.5|31950.5|32057.7|31950.7|32054.8|31947.8|5
1641420420000|2022-01-05 22:07:00|32055|31948|32054.4|31947.4|32055|31948|32054.3|31947.3|6
1641420430000|2022-01-05 22:07:10|32054|31947|32055|31948|32055|31948|32053.6|31946.6|4
1641420440000|2022-01-05 22:07:20|32053.3|31946.3|32052.9|31945.9|32053.3|31946.3|32052.4|31945.4|3
1641420450000|2022-01-05 22:07:30|32053|31946|32052.9|31945.9|32053|31946|32052.9|31945.9|2
1641420460000|2022-01-05 22:07:40|32052.3|31945.3|32052.6|31945.6|32052.6|31945.6|32052|31945|4
1641420470000|2022-01-05 22:07:50|32053.6|31946.6|32046.8|31939.8|32053.6|31946.6|32046.8|31939.8|6
1641420480000|2022-01-05 22:08:00|32046.6|31939.6|32051.4|31944.4|32051.4|31944.4|32046.6|31939.6|2
1641420490000|2022-01-05 22:08:10|32052.2|31945.2|32051.2|31944.2|32052.2|31945.2|32050.2|31943.2|9
1641420500000|2022-01-05 22:08:20|32051.4|31944.4|32051.4|31944.4|32051.4|31944.4|32050.3|31943.3|6
1641420510000|2022-01-05 22:08:30|32050.3|31943.3|32050.4|31943.4|32052|31945|32050.3|31943.3|4
1641420520000|2022-01-05 22:08:40|32051.4|31944.4|32052.9|31945.9|32052.9|31945.9|32050.4|31943.4|5
1641420530000|2022-01-05 22:08:50|32052.6|31945.6|32054.3|31947.3|32054.3|31947.3|32052.6|31945.6|2
1641420540000|2022-01-05 22:09:00|32054|31947|32054|31947|32054|31947|32051.9|31944.9|3
1641420560000|2022-01-05 22:09:20|32054.9|31947.9|32055.7|31948.7|32055.7|31948.7|32054.8|31947.8|3
1641420570000|2022-01-05 22:09:30|32056|31949|32055.1|31948.1|32056|31949|32055.1|31948.1|2
1641420580000|2022-01-05 22:09:40|32054.4|31947.4|32054.3|31947.3|32054.4|31947.4|32054.3|31947.3|2
1641420590000|2022-01-05 22:09:50|32053.6|31946.6|32053.7|31946.7|32053.7|31946.7|32053.6|31946.6|2
1641420600000|2022-01-05 22:10:00|32053.8|31946.8|32057.6|31950.6|32058.8|31951.8|32053.8|31946.8|4
1641420610000|2022-01-05 22:10:10|32052.9|31945.9|32056|31949|32056.1|31949.1|32052.9|31945.9|4
1641420620000|2022-01-05 22:10:20|32054.9|31947.9|32060.8|31953.8|32060.8|31953.8|32051.9|31944.9|7
1641420640000|2022-01-05 22:10:40|32050.4|31943.8|32060.8|31953.8|32060.8|31953.8|32050.4|31943.8|4
1641420650000|2022-01-05 22:10:50|32060.7|31953.7|32060.8|31953.8|32060.8|31953.8|32060.7|31953.7|2
1641420660000|2022-01-05 22:11:00|32050.4|31943.8|32060.8|31953.8|32060.8|31953.8|32044.5|31943.8|3
1641420670000|2022-01-05 22:11:10|32060.7|31953.7|32063.1|31956.1|32063.6|31956.6|32060.7|31953.7|4
1641420680000|2022-01-05 22:11:20|32062.5|31955.5|32056.1|31949.1|32062.5|31955.5|32051.9|31944.9|3
1641420690000|2022-01-05 22:11:30|32054|31947|32056.1|31949.1|32056.1|31949.1|32052.9|31945.9|3
1641420700000|2022-01-05 22:11:40|32063.6|31956.6|32062.7|31955.7|32063.6|31956.6|32062.6|31955.6|4
1641420710000|2022-01-05 22:11:50|32061.9|31954.9|32054.7|31947.7|32061.9|31954.9|32052.8|31945.8|5
1641420720000|2022-01-05 22:12:00|32056.3|31949.3|32061|31954|32062.4|31955.4|32056.2|31949.2|11
1641420730000|2022-01-05 22:12:10|32060.9|31953.9|32060.8|31953.8|32061.7|31954.7|32060.5|31953.5|6
1641420740000|2022-01-05 22:12:20|32061.3|31954.3|32054.8|31947.8|32061.3|31954.3|32053.5|31946.5|9
1641420750000|2022-01-05 22:12:30|32055.8|31948.8|32076.1|31969.1|32076.1|31969.1|32055.8|31948.8|8
1641420760000|2022-01-05 22:12:40|32075.5|31968.5|32076.3|31969.3|32076.3|31969.3|32075.4|31968.4|5
1641420770000|2022-01-05 22:12:50|32076.2|31969.2|32072.5|31965.5|32077.1|31970.1|32072.4|31965.4|11
1641420780000|2022-01-05 22:13:00|32072.4|31965.4|32069.3|31962.3|32076.8|31969.8|32068.1|31961.1|10
1641420790000|2022-01-05 22:13:10|32070|31963|32078.2|31971.2|32085.7|31978.7|32069.7|31962.7|13
1641420800000|2022-01-05 22:13:20|32078.1|31971.1|32078.1|31971.1|32078.2|31971.2|32078|31971|7
1641420810000|2022-01-05 22:13:30|32078|31971|32068.9|31961.9|32080.5|31973.5|32064.6|31957.6|9
1641420820000|2022-01-05 22:13:40|32069|31962|32072|31965|32075.4|31968.4|32069|31962|8
1641420830000|2022-01-05 22:13:50|32065.6|31958.6|32070.1|31963.1|32070.1|31963.1|32065.6|31958.6|6
1641420840000|2022-01-05 22:14:00|32066.9|31959.9|32066.9|31959.9|32067|31960|32066.9|31959.9|3
1641420850000|2022-01-05 22:14:10|32062.1|31955.1|32071.8|31964.8|32072.8|31965.8|32062.1|31955.1|9
1641420860000|2022-01-05 22:14:20|32072.9|31965.9|32073|31966|32078|31971|32072.9|31965.9|7
1641420870000|2022-01-05 22:14:30|32078|31971|32075.7|31968.7|32078|31971|32075.7|31968.7|4
1641420880000|2022-01-05 22:14:40|32068.9|31961.9|32073.5|31966.5|32077.6|31970.6|32068.9|31961.9|4
1641420890000|2022-01-05 22:14:50|32073|31966|32073.5|31966.5|32073.5|31966.5|32073|31966|2
1641420900000|2022-01-05 22:15:00|32088|31981|32083.2|31976.2|32088|31981|32083.2|31976.2|3
1641420910000|2022-01-05 22:15:10|32061.7|31954.7|32069|31962|32069|31962|32061.7|31954.7|6
1641420920000|2022-01-05 22:15:20|32069.5|31962.5|32069.6|31962.6|32070.4|31963.4|32069.5|31962.5|4
1641420930000|2022-01-05 22:15:30|32069.2|31962.2|32073.4|31966.4|32073.4|31966.4|32069.2|31962.2|2
1641420940000|2022-01-05 22:15:40|32061.8|31954.8|32067.9|31960.9|32067.9|31960.9|32061.8|31954.8|3
1641420950000|2022-01-05 22:15:50|32066.3|31959.3|32074|31967|32074|31967|32066.3|31959.3|2
1641420960000|2022-01-05 22:16:00|32062.6|31955.6|32069.2|31962.2|32070|31963|32062.6|31955.6|6
1641420970000|2022-01-05 22:16:10|32073.4|31966.4|32074|31967|32074|31967|32073.4|31966.4|2
1641420980000|2022-01-05 22:16:20|32063.8|31956.8|32068.4|31961.4|32068.4|31961.4|32063.8|31956.8|3
1641420990000|2022-01-05 22:16:30|32074|31967|32074.1|31967.1|32074.1|31967.1|32065.4|31958.4|7
1641421000000|2022-01-05 22:16:40|32071.8|31964.8|32073.3|31966.3|32073.8|31966.8|32070.1|31963.1|8
1641421010000|2022-01-05 22:16:50|32072.3|31965.3|32073.5|31966.5|32077.6|31970.6|32072.3|31965.3|7
1641421020000|2022-01-05 22:17:00|32073.3|31966.3|32071.3|31964.3|32073.3|31966.3|32071.3|31964.3|4
1641421030000|2022-01-05 22:17:10|32070.9|31963.9|32070.5|31963.5|32070.9|31963.9|32070.5|31963.5|3
1641421040000|2022-01-05 22:17:20|32072.4|31965.4|32072.1|31965.1|32072.4|31965.4|32071.5|31964.5|5
1641421050000|2022-01-05 22:17:30|32071.5|31964.5|32071.5|31964.5|32071.6|31964.6|32071.5|31964.5|5
1641421060000|2022-01-05 22:17:40|32070.8|31963.8|32070.6|31963.6|32070.8|31963.8|32070.6|31963.6|3
1641421070000|2022-01-05 22:17:50|32070.5|31963.5|32071.7|31964.7|32071.7|31964.7|32070.1|31963.1|5
1641421080000|2022-01-05 22:18:00|32075.1|31968.1|32077.8|31970.8|32077.8|31970.8|32070.5|31963.5|7
1641421090000|2022-01-05 22:18:10|32076.4|31969.4|32074.6|31967.6|32077.9|31970.9|32074.6|31967.6|5
1641421100000|2022-01-05 22:18:20|32074.5|31967.5|32077.1|31970.1|32077.1|31970.1|32072.8|31965.8|7
1641421110000|2022-01-05 22:18:30|32070.5|31963.5|32070.1|31963.1|32070.5|31963.5|32070.1|31963.1|2
1641421120000|2022-01-05 22:18:40|32070.2|31963.2|32070.1|31963.1|32070.2|31963.2|32070.1|31963.1|2
1641421130000|2022-01-05 22:18:50|32070.9|31963.9|32070.1|31963.1|32070.9|31963.9|32070.1|31963.1|3
1641421140000|2022-01-05 22:19:00|32075.2|31968.2|32076.7|31969.7|32076.7|31969.7|32075.2|31968.2|3
1641421150000|2022-01-05 22:19:10|32075.5|31968.5|32074.6|31967.6|32075.5|31968.5|32074.1|31967.1|4
1641421160000|2022-01-05 22:19:20|32073.1|31966.1|32074.8|31967.8|32076.4|31969.4|32072.9|31965.9|6
1641421170000|2022-01-05 22:19:30|32070.3|31963.3|32069.1|31962.1|32070.3|31963.3|32064.1|31957.1|3
1641421180000|2022-01-05 22:19:40|32069.3|31962.3|32067.2|31960.2|32069.5|31962.5|32067.2|31960.2|5
1641421190000|2022-01-05 22:19:50|32069.8|31962.8|32070.8|31963.8|32070.8|31963.8|32068.1|31961.1|9
1641421200000|2022-01-05 22:20:00|32070.1|31963.1|32069.3|31962.3|32070.1|31963.1|32067.3|31960.3|8
1641421210000|2022-01-05 22:20:10|32069.4|31962.4|32067.4|31960.4|32069.5|31962.5|32067.4|31960.4|6
1641421220000|2022-01-05 22:20:20|32069.4|31962.4|32072.5|31965.5|32072.5|31965.5|32067.7|31960.7|5
1641421230000|2022-01-05 22:20:30|32072.2|31965.2|32075|31968|32077.7|31970.7|32072.1|31965.1|8
1641421240000|2022-01-05 22:20:40|32074.1|31967.1|32074.2|31967.2|32075.2|31968.2|32074.1|31967.1|3
1641421250000|2022-01-05 22:20:50|32071.5|31964.5|32071.3|31964.3|32071.5|31964.5|32071.2|31964.2|5
1641421260000|2022-01-05 22:21:00|32071.4|31964.4|32073|31966|32073|31966|32071.3|31964.3|3
1641421270000|2022-01-05 22:21:10|32072.7|31965.7|32071.3|31964.3|32072.7|31965.7|32071.2|31964.2|6
1641421290000|2022-01-05 22:21:30|32072.7|31965.7|32073.3|31966.3|32073.6|31966.6|32061.5|31954.5|16
1641421300000|2022-01-05 22:21:40|32069.9|31962.9|32070.2|31963.2|32073.3|31966.3|32060|31953|15
1641421310000|2022-01-05 22:21:50|32071|31964|32072.2|31965.2|32073.5|31966.5|32067.8|31960.8|16
1641421320000|2022-01-05 22:22:00|32072.5|31965.5|32070.7|31963.7|32072.5|31965.5|32070.7|31963.7|6
1641421330000|2022-01-05 22:22:10|32070.1|31963.1|32072.1|31965.1|32073.4|31966.4|32070.1|31963.1|8
1641421340000|2022-01-05 22:22:20|32071.9|31964.9|32074.4|31967.4|32077.1|31970.1|32071.9|31964.9|6
1641421350000|2022-01-05 22:22:30|32073.9|31966.9|32074.8|31967.8|32074.8|31967.8|32073.9|31966.9|4
1641421360000|2022-01-05 22:22:40|32074.4|31967.4|32072.5|31965.5|32074.4|31967.4|32066.5|31959.5|7
1641421370000|2022-01-05 22:22:50|32072.4|31965.4|32071|31964|32072.4|31965.4|32066.8|31959.8|11
1641421380000|2022-01-05 22:23:00|32067.1|31960.1|32066.8|31959.8|32067.2|31960.2|32055.8|31948.8|16
1641421390000|2022-01-05 22:23:10|32066.9|31959.9|32073.2|31966.2|32073.2|31966.2|32062|31955|6
1641421400000|2022-01-05 22:23:20|32071.6|31964.6|32066.9|31959.9|32071.6|31964.6|32064.7|31957.7|7
1641421410000|2022-01-05 22:23:30|32068.7|31961.7|32068.8|31961.8|32069.1|31962.1|32068.7|31961.7|3
1641421420000|2022-01-05 22:23:40|32069.1|31962.1|32069.9|31962.9|32072.6|31965.6|32069.1|31962.1|5
1641421430000|2022-01-05 22:23:50|32069.5|31962.5|32071.8|31964.8|32072.5|31965.5|32069.5|31962.5|4
1641421440000|2022-01-05 22:24:00|32071.7|31964.7|32071.7|31964.7|32071.7|31964.7|32071.7|31964.7|1
1641421450000|2022-01-05 22:24:10|32090.2|31983.2|32071.7|31964.7|32090.2|31983.2|32071.7|31964.7|3
1641421460000|2022-01-05 22:24:20|32072.2|31965.2|32071.7|31964.7|32072.3|31965.3|32071.7|31964.7|3
1641421470000|2022-01-05 22:24:30|32071.8|31964.8|32071.8|31964.8|32071.8|31964.8|32071.8|31964.8|1
1641421480000|2022-01-05 22:24:40|32072.2|31965.2|32064.4|31957.4|32072.2|31965.2|32059.6|31952.6|5
1641421490000|2022-01-05 22:24:50|32071.7|31964.7|32061.1|31954.1|32073.2|31966.2|32061.1|31954.1|6
1641421500000|2022-01-05 22:25:00|32067.8|31960.8|32066.7|31959.7|32067.8|31960.8|32066.2|31959.2|6
1641421510000|2022-01-05 22:25:10|32061.4|31954.4|32065.1|31958.1|32066.9|31959.9|32061.4|31954.4|7
1641421520000|2022-01-05 22:25:20|32065.6|31958.6|32056.1|31949.1|32067.5|31960.5|32056.1|31949.1|7
1641421530000|2022-01-05 22:25:30|32062.4|31955.4|32062.4|31955.4|32064.2|31957.2|32062.4|31955.4|3
1641421540000|2022-01-05 22:25:40|32064.2|31957.2|32066.7|31959.7|32068.6|31961.6|32064.2|31957.2|4
1641421550000|2022-01-05 22:25:50|32066.5|31959.5|32066.7|31959.7|32071.7|31964.7|32065.1|31958.1|6
1641421560000|2022-01-05 22:26:00|32069.7|31962.7|32077.4|31970.4|32087.8|31980.8|32069.7|31962.7|6
1641421570000|2022-01-05 22:26:10|32078.8|31971.8|32059.7|31952.7|32078.8|31971.8|32059.7|31952.7|3
1641421580000|2022-01-05 22:26:20|32064.4|31957.4|32063|31956|32065.8|31958.8|32061.6|31954.6|5
1641421590000|2022-01-05 22:26:30|32061.4|31954.4|32063.8|31956.8|32063.8|31956.8|32059.1|31952.1|9
1641421600000|2022-01-05 22:26:40|32070.4|31963.4|32062|31955|32070.4|31963.4|32061.1|31954.1|7
1641421610000|2022-01-05 22:26:50|32063.8|31956.8|32066.3|31959.3|32077.2|31970.2|32063.8|31956.8|6
1641421620000|2022-01-05 22:27:00|32066|31959|32071.7|31964.7|32071.7|31964.7|32066|31959|5
1641421630000|2022-01-05 22:27:10|32071.6|31964.6|32064.2|31957.2|32071.7|31964.7|32059.8|31952.8|7
1641421640000|2022-01-05 22:27:20|32064.5|31957.5|32072.4|31965.4|32072.4|31965.4|32063.8|31956.8|8
1641421650000|2022-01-05 22:27:30|32072.5|31965.5|32070.5|31963.5|32075|31968|32061.2|31954.2|13
1641421660000|2022-01-05 22:27:40|32074|31967|32076|31969|32080.5|31973.5|32074|31967|6
1641421670000|2022-01-05 22:27:50|32079.2|31972.2|32073|31966|32079.2|31972.2|32073|31966|9
1641421680000|2022-01-05 22:28:00|32073.5|31966.5|32071.7|31964.7|32075|31968|32070.4|31963.4|7
1641421690000|2022-01-05 22:28:10|32072|31965|32072|31965|32072|31965|32072|31965|1
1641421700000|2022-01-05 22:28:20|32077.7|31970.7|32077.7|31970.7|32077.7|31970.7|32077.6|31970.6|5
1641421710000|2022-01-05 22:28:30|32077.6|31970.6|32067.5|31960.5|32077.7|31970.7|32062.6|31955.6|10
1641421720000|2022-01-05 22:28:40|32063.4|31956.4|32070.7|31963.7|32071|31964|32063.4|31956.4|9
1641421730000|2022-01-05 22:28:50|32069.6|31962.6|32066.4|31959.4|32070.7|31963.7|32065.8|31958.8|5
1641421740000|2022-01-05 22:29:00|32068.6|31961.6|32069.9|31962.9|32071.8|31964.8|32067.5|31960.5|10
1641421750000|2022-01-05 22:29:10|32071.1|31964.1|32070.1|31963.1|32071.6|31964.6|32070.1|31963.1|4
1641421760000|2022-01-05 22:29:20|32071.6|31964.6|32071.6|31964.6|32074.3|31967.3|32071.6|31964.6|6
1641421770000|2022-01-05 22:29:30|32071.9|31964.9|32070.9|31963.9|32073.4|31966.4|32064.3|31957.3|10
1641421780000|2022-01-05 22:29:40|32073.2|31966.2|32074.5|31967.5|32074.5|31967.5|32065.6|31958.6|13
1641421790000|2022-01-05 22:29:50|32074.2|31967.2|32074.5|31967.5|32074.6|31967.6|32074.2|31967.2|3
1641421800000|2022-01-05 22:30:00|32064.5|31957.5|32077.8|31970.8|32078.7|31971.7|32064.5|31957.5|16
1641421810000|2022-01-05 22:30:10|32077.9|31970.9|32080.8|31973.8|32080.8|31973.8|32074.8|31967.8|11
1641421820000|2022-01-05 22:30:20|32080.9|31973.9|32079.4|31972.4|32082.3|31975.3|32079.2|31972.2|19
1641421830000|2022-01-05 22:30:30|32079.5|31972.5|32077.3|31970.3|32079.5|31972.5|32075.1|31968.1|10
1641421840000|2022-01-05 22:30:40|32077.1|31970.1|32080.2|31973.2|32085.6|31978.6|32077.1|31970.1|13
1641421850000|2022-01-05 22:30:50|32080.1|31973.1|32079.2|31972.2|32080.2|31973.2|32078.6|31971.6|9
1641421860000|2022-01-05 22:31:00|32077.8|31970.8|32079.8|31972.8|32079.9|31972.9|32076.4|31969.4|14
1641421870000|2022-01-05 22:31:10|32076.9|31969.9|32077.4|31970.4|32079.9|31972.9|32076.9|31969.9|7
1641421880000|2022-01-05 22:31:20|32078.3|31971.3|32079.9|31972.9|32079.9|31972.9|32076.7|31969.7|9
1641421890000|2022-01-05 22:31:30|32078.1|31971.1|32079.4|31972.4|32083.5|31976.5|32075.9|31968.9|18
1641421900000|2022-01-05 22:31:40|32079.6|31972.6|32080.5|31973.5|32081.7|31974.7|32077.9|31970.9|16
1641421910000|2022-01-05 22:31:50|32080.1|31973.1|32081.8|31974.8|32082.6|31975.6|32079.5|31972.5|21
1641421920000|2022-01-05 22:32:00|32082|31975|32079.3|31972.3|32084.5|31977.5|32078.9|31971.9|25
1641421930000|2022-01-05 22:32:10|32079.2|31972.2|32077.7|31970.7|32084.5|31977.5|32076.8|31969.8|19
1641421940000|2022-01-05 22:32:20|32080.2|31973.2|32079.6|31972.6|32080.4|31973.4|32078|31971|14
1641421950000|2022-01-05 22:32:30|32077.4|31970.4|32081.5|31974.5|32083.5|31976.5|32077.4|31970.4|12
1641421960000|2022-01-05 22:32:40|32080.1|31973.1|32081.8|31974.8|32084.5|31977.5|32080.1|31973.1|13
1641421970000|2022-01-05 22:32:50|32082.8|31975.8|32081.7|31974.7|32083.3|31976.3|32080.3|31973.3|11
1641421980000|2022-01-05 22:33:00|32081.2|31974.2|32078.8|31971.8|32082|31975|32074.6|31967.6|18
1641421990000|2022-01-05 22:33:10|32079.8|31972.8|32080.3|31973.3|32080.3|31973.3|32076.9|31969.9|9
1641422000000|2022-01-05 22:33:20|32081.4|31974.4|32075|31968|32081.5|31974.5|32072.5|31965.5|14
1641422010000|2022-01-05 22:33:30|32078|31971|32080.4|31973.4|32081.3|31974.3|32078|31971|7
1641422020000|2022-01-05 22:33:40|32077.1|31970.1|32079|31972|32079.2|31972.2|32076.3|31969.3|11
1641422030000|2022-01-05 22:33:50|32079.4|31972.4|32077.9|31970.9|32080.4|31973.4|32077.3|31970.3|11
1641422040000|2022-01-05 22:34:00|32078.8|31971.8|32079.1|31972.1|32079.1|31972.1|32074.9|31967.9|14
1641422050000|2022-01-05 22:34:10|32078.1|31971.1|32079.5|31972.5|32079.5|31972.5|32075.9|31968.9|9
1641422060000|2022-01-05 22:34:20|32079.4|31972.4|32076.2|31969.2|32079.4|31972.4|32076.2|31969.2|12
1641422070000|2022-01-05 22:34:30|32076.9|31969.9|32079.9|31972.9|32081.9|31974.9|32074.5|31967.5|14
1641422080000|2022-01-05 22:34:40|32079.2|31972.2|32084.5|31977.5|32085.8|31978.8|32079.2|31972.2|8
1641422090000|2022-01-05 22:34:50|32081|31974|32079.9|31972.9|32082|31975|32079.4|31972.4|13
1641422100000|2022-01-05 22:35:00|32079.6|31972.6|32080.1|31973.1|32081.9|31974.9|32076.3|31969.3|15
1641422110000|2022-01-05 22:35:10|32078.5|31971.5|32078.4|31971.4|32079.5|31972.5|32078.1|31971.1|9
1641422120000|2022-01-05 22:35:20|32077.9|31970.9|32076.4|31969.4|32078.3|31971.3|32075.6|31968.6|14
1641422130000|2022-01-05 22:35:30|32076.5|31969.5|32080|31973|32081.4|31974.4|32076.5|31969.5|8
1641422140000|2022-01-05 22:35:40|32078.6|31971.6|32076.8|31969.8|32079.6|31972.6|32075.8|31968.8|12
1641422150000|2022-01-05 22:35:50|32077.2|31970.2|32076.4|31969.4|32078|31971|32075.2|31968.2|16
1641422160000|2022-01-05 22:36:00|32077.1|31970.1|32081.3|31974.3|32081.3|31974.3|32075.7|31968.7|11
1641422170000|2022-01-05 22:36:10|32081.2|31974.2|32080.1|31973.1|32081.2|31974.2|32076.9|31969.9|15
1641422180000|2022-01-05 22:36:20|32079|31972|32078.6|31971.6|32080|31973|32077.7|31970.7|17
1641422190000|2022-01-05 22:36:30|32079.1|31972.1|32085.3|31978.3|32085.3|31978.3|32077.9|31970.9|23
1641422200000|2022-01-05 22:36:40|32078|31971|32087.4|31980.4|32089.1|31982.1|32074.6|31967.6|15
1641422210000|2022-01-05 22:36:50|32082.3|31975.3|32082.4|31975.4|32086.2|31979.2|32082.3|31975.3|11
1641422220000|2022-01-05 22:37:00|32081.7|31974.7|32079.3|31972.3|32086|31979|32076.3|31969.3|14
1641422230000|2022-01-05 22:37:10|32082.9|31975.9|32081.5|31974.5|32082.9|31975.9|32078.5|31971.5|11
1641422240000|2022-01-05 22:37:20|32079.1|31972.1|32080.1|31973.1|32080.1|31973.1|32077.2|31970.2|10
1641422250000|2022-01-05 22:37:30|32082.1|31975.1|32080.2|31973.2|32082.4|31975.4|32077.8|31970.8|16
1641422260000|2022-01-05 22:37:40|32080.3|31973.3|32079.3|31972.3|32083.9|31976.9|32077.9|31970.9|19
1641422270000|2022-01-05 22:37:50|32075.9|31968.9|32077.5|31970.5|32078.3|31971.3|32075.6|31968.6|13
1641422280000|2022-01-05 22:38:00|32078.3|31971.3|32081.7|31974.7|32084.3|31977.3|32078.2|31971.2|12
1641422290000|2022-01-05 22:38:10|32081.8|31974.8|32081.6|31974.6|32082.8|31975.8|32079.9|31972.9|11
1641422300000|2022-01-05 22:38:20|32081.9|31974.9|32080.8|31973.8|32081.9|31974.9|32079.5|31972.5|11
1641422310000|2022-01-05 22:38:30|32084.9|31977.9|32077.3|31970.3|32084.9|31977.9|32073.7|31966.7|16
1641422320000|2022-01-05 22:38:40|32078.2|31971.2|32077.4|31970.4|32078.2|31971.2|32075.6|31968.6|13
1641422330000|2022-01-05 22:38:50|32075.8|31968.8|32082.1|31975.1|32082.3|31975.3|32075.8|31968.8|16
1641422340000|2022-01-05 22:39:00|32082.3|31975.3|32081.5|31974.5|32082.5|31975.5|32079.6|31972.6|16
1641422350000|2022-01-05 22:39:10|32081.7|31974.7|32081.8|31974.8|32081.9|31974.9|32079.1|31972.1|10
1641422360000|2022-01-05 22:39:20|32082.4|31975.4|32079.7|31972.7|32084.4|31977.4|32076.3|31969.3|17
1641422370000|2022-01-05 22:39:30|32077.6|31970.6|32078.3|31971.3|32081.9|31974.9|32076.9|31969.9|17
1641422380000|2022-01-05 22:39:40|32084|31977|32081.6|31974.6|32084.2|31977.2|32080.1|31973.1|33
1641422390000|2022-01-05 22:39:50|32080.6|31973.6|32079.9|31972.9|32083.5|31976.5|32079.4|31972.4|37
1641422400000|2022-01-05 22:40:00|32079.7|31972.7|32080.5|31973.5|32081.3|31974.3|32078.8|31971.8|32
1641422410000|2022-01-05 22:40:10|32080.6|31973.6|32080.1|31973.1|32081.4|31974.4|32079.1|31972.1|35
1641422420000|2022-01-05 22:40:20|32079.4|31972.4|32079.4|31972.4|32082.5|31975.5|32078.6|31971.6|31
1641422430000|2022-01-05 22:40:30|32079|31972|32080.5|31973.5|32081.4|31974.4|32078.1|31971.1|37
1641422440000|2022-01-05 22:40:40|32080.6|31973.6|32082.1|31975.1|32085|31978|32079.9|31972.9|35
1641422450000|2022-01-05 22:40:50|32084.1|31977.1|32081|31974|32084.4|31977.4|32079.9|31972.9|36
1641422460000|2022-01-05 22:41:00|32080.7|31973.7|32078.5|31971.5|32081.6|31974.6|32078.1|31971.1|36
1641422470000|2022-01-05 22:41:10|32078.6|31971.6|32077.7|31970.7|32080.2|31973.2|32076.1|31969.1|29
1641422480000|2022-01-05 22:41:20|32076.4|31969.4|32078.2|31971.2|32078.9|31971.9|32076.4|31969.4|36
1641422490000|2022-01-05 22:41:30|32078.3|31971.3|32081.3|31974.3|32083|31976|32077.4|31970.4|33
1641422500000|2022-01-05 22:41:40|32081.4|31974.4|32077.8|31970.8|32082.6|31975.6|32074.3|31967.3|37
1641422510000|2022-01-05 22:41:50|32078.5|31971.5|32073.9|31966.9|32078.5|31971.5|32071.6|31964.6|32
1641422520000|2022-01-05 22:42:00|32082.2|31975.2|32079.5|31972.5|32084.2|31977.2|32073|31966|31
1641422530000|2022-01-05 22:42:10|32079.7|31972.7|32068.3|31961.3|32081.7|31974.7|32068.3|31961.3|34
1641422540000|2022-01-05 22:42:20|32068.5|31961.5|32069.8|31962.8|32071.4|31964.4|32066.3|31959.3|37
1641422550000|2022-01-05 22:42:30|32069.5|31962.5|32075.7|31968.7|32078|31971|32067.4|31960.4|31
1641422560000|2022-01-05 22:42:40|32074.7|31967.7|32070|31963|32075.1|31968.1|32070|31963|34
1641422570000|2022-01-05 22:42:50|32070.1|31963.1|32072.6|31965.6|32080.5|31973.5|32069|31962|29
1641422580000|2022-01-05 22:43:00|32080|31973|32077.3|31970.3|32080.5|31973.5|32076.9|31969.9|26
1641422590000|2022-01-05 22:43:10|32077.5|31970.5|32071.4|31964.4|32079.4|31972.4|32067|31960|23
1641422600000|2022-01-05 22:43:20|32069.5|31962.5|32076.6|31969.6|32082.2|31975.2|32065.8|31958.8|19
1641422610000|2022-01-05 22:43:30|32076.8|31969.8|32077.9|31970.9|32078.2|31971.2|32076.3|31969.3|9
1641422620000|2022-01-05 22:43:40|32078|31971|32074.9|31967.9|32078|31971|32073.9|31966.9|10
1641422630000|2022-01-05 22:43:50|32075.7|31968.7|32078.3|31971.3|32078.3|31971.3|32074|31967|5
1641422640000|2022-01-05 22:44:00|32078.9|31971.9|32081.6|31974.6|32086.4|31979.4|32078|31971|10
1641422650000|2022-01-05 22:44:10|32079|31972|32085.9|31978.9|32085.9|31978.9|32078.5|31971.5|9
1641422660000|2022-01-05 22:44:20|32084.2|31977.2|32083.1|31976.1|32084.3|31977.3|32080.9|31973.9|10
1641422670000|2022-01-05 22:44:30|32081.4|31974.4|32080.4|31973.4|32081.5|31974.5|32080.2|31973.2|30
1641422680000|2022-01-05 22:44:40|32080.5|31973.5|32080.6|31973.6|32080.6|31973.6|32080.1|31973.1|23
1641422690000|2022-01-05 22:44:50|32080.4|31973.4|32078.4|31971.4|32080.4|31973.4|32077.8|31970.8|20
1641422700000|2022-01-05 22:45:00|32074.3|31967.3|32076.9|31969.9|32077.5|31970.5|32073.5|31966.5|29
1641422710000|2022-01-05 22:45:10|32077|31970|32079.3|31972.3|32079.4|31972.4|32076.7|31969.7|36
1641422720000|2022-01-05 22:45:20|32079.1|31972.1|32079.3|31972.3|32079.4|31972.4|32079.1|31972.1|18
1641422730000|2022-01-05 22:45:30|32075.1|31968.1|32077.3|31970.3|32077.7|31970.7|32074.7|31967.7|29
1641422740000|2022-01-05 22:45:40|32077.1|31970.1|32083.2|31976.2|32084.2|31977.2|32077.1|31970.1|27
1641422750000|2022-01-05 22:45:50|32083.7|31976.7|32080.7|31973.7|32084.5|31977.5|32079.7|31972.7|34
1641422760000|2022-01-05 22:46:00|32080.5|31973.5|32079.8|31972.8|32081.6|31974.6|32079.6|31972.6|24
1641422770000|2022-01-05 22:46:10|32081.5|31974.5|32085.2|31978.2|32087.6|31980.6|32081.5|31974.5|18
1641422780000|2022-01-05 22:46:20|32085.5|31978.5|32081.7|31974.7|32085.5|31978.5|32080.1|31973.1|15
1641422790000|2022-01-05 22:46:30|32081.8|31974.8|32084.8|31977.8|32085.2|31978.2|32081.8|31974.8|24
1641422800000|2022-01-05 22:46:40|32085.2|31978.2|32085.3|31978.3|32087.2|31980.2|32082.4|31975.4|25
1641422810000|2022-01-05 22:46:50|32085.4|31978.4|32087.1|31980.1|32087.4|31980.4|32085.4|31978.4|17
1641422820000|2022-01-05 22:47:00|32087.3|31980.3|32090.8|31983.8|32091.4|31984.4|32082.2|31975.2|39
1641422830000|2022-01-05 22:47:10|32091.7|31984.7|32088.2|31981.2|32091.7|31984.7|32087.7|31980.7|31
1641422840000|2022-01-05 22:47:20|32088.3|31981.3|32089.4|31982.4|32089.4|31982.4|32088|31981|33
1641422850000|2022-01-05 22:47:30|32089.3|31982.3|32091.3|31984.3|32092.8|31985.8|32081.9|31974.9|35
1641422860000|2022-01-05 22:47:40|32092|31985|32093.2|31986.2|32093.7|31986.7|32090.4|31983.4|35
1641422870000|2022-01-05 22:47:50|32093.5|31986.5|32081|31974|32093.5|31986.5|32080.9|31973.9|33
1641422880000|2022-01-05 22:48:00|32085.9|31978.9|32086.2|31979.2|32088.7|31981.7|32085.5|31978.5|23
1641422890000|2022-01-05 22:48:10|32086.3|31979.3|32085.2|31978.2|32086.7|31979.7|32082.6|31975.6|17
1641422900000|2022-01-05 22:48:20|32085|31978|32083.7|31976.7|32085.8|31978.8|32083.7|31976.7|29
1641422910000|2022-01-05 22:48:30|32084.6|31977.6|32085.1|31978.1|32088|31981|32083.9|31976.9|26
1641422920000|2022-01-05 22:48:40|32086.7|31979.7|32085.9|31978.9|32087.6|31980.6|32085.9|31978.9|16
1641422930000|2022-01-05 22:48:50|32085.4|31978.4|32088.3|31981.3|32089.9|31982.9|32083.6|31976.6|15
1641422940000|2022-01-05 22:49:00|32100.3|31993.3|32090.3|31983.3|32100.3|31993.3|32088.4|31981.4|27
1641422950000|2022-01-05 22:49:10|32090.2|31983.2|32085.8|31978.8|32092.6|31985.6|32081.9|31974.9|27
1641422960000|2022-01-05 22:49:20|32085.1|31978.1|32084|31977|32085.7|31978.7|32083.6|31976.6|21
1641422970000|2022-01-05 22:49:30|32083.6|31976.6|32087.2|31980.2|32087.2|31980.2|32081.2|31974.2|31
1641422980000|2022-01-05 22:49:40|32087.1|31980.1|32086.4|31979.4|32087.2|31980.2|32086.4|31979.4|25
1641422990000|2022-01-05 22:49:50|32084.7|31977.7|32087.7|31980.7|32088|31981|32084.7|31977.7|29
1641423000000|2022-01-05 22:50:00|32088.1|31981.1|32084|31977|32088.1|31981.1|32082.2|31975.2|31
1641423010000|2022-01-05 22:50:10|32084.1|31977.1|32085.2|31978.2|32085.2|31978.2|32081.7|31974.7|17
1641423020000|2022-01-05 22:50:20|32084.6|31977.6|32084.6|31977.6|32085.2|31978.2|32081.2|31974.2|23
1641423030000|2022-01-05 22:50:30|32085.1|31978.1|32084.4|31977.4|32088.2|31981.2|32084.4|31977.4|20
1641423040000|2022-01-05 22:50:40|32084|31977|32088.5|31981.5|32089.1|31982.1|32081.1|31974.1|31
1641423050000|2022-01-05 22:50:50|32089.1|31982.1|32088|31981|32089.6|31982.6|32086.4|31979.4|30
1641423060000|2022-01-05 22:51:00|32087.6|31980.6|32087|31980|32090.6|31983.6|32085.6|31978.6|30
1641423070000|2022-01-05 22:51:10|32086.5|31979.5|32085.8|31978.8|32087|31980|32085.4|31978.4|32
1641423080000|2022-01-05 22:51:20|32085.4|31978.4|32084.1|31977.1|32086.6|31979.6|32083.7|31976.7|35
1641423090000|2022-01-05 22:51:30|32086.1|31979.1|32084.9|31977.9|32087.4|31980.4|32082.8|31975.8|23
1641423100000|2022-01-05 22:51:40|32085|31978|32089.5|31982.5|32091.8|31984.8|32084.5|31977.5|29
1641423110000|2022-01-05 22:51:50|32088.3|31981.3|32089.1|31982.1|32089.7|31982.7|32087.9|31980.9|24
1641423120000|2022-01-05 22:52:00|32089.5|31982.5|32088.2|31981.2|32089.8|31982.8|32086.1|31979.1|27
1641423130000|2022-01-05 22:52:10|32088.1|31981.1|32087.5|31980.5|32089|31982|32087.2|31980.2|32
1641423140000|2022-01-05 22:52:20|32087.3|31980.3|32083.6|31976.6|32087.4|31980.4|32083.4|31976.4|25
1641423150000|2022-01-05 22:52:30|32083.3|31976.3|32089.6|31982.6|32090.3|31983.3|32083.3|31976.3|30
1641423160000|2022-01-05 22:52:40|32089.7|31982.7|32086.5|31979.5|32089.7|31982.7|32083.2|31976.2|29
1641423170000|2022-01-05 22:52:50|32086.7|31979.7|32085.6|31978.6|32087.9|31980.9|32085.6|31978.6|15
1641423180000|2022-01-05 22:53:00|32085.5|31978.5|32086.1|31979.1|32089.8|31982.8|32085.3|31978.3|13
1641423190000|2022-01-05 22:53:10|32085.6|31978.6|32084.6|31977.6|32090.5|31983.5|32084.6|31977.6|12
1641423200000|2022-01-05 22:53:20|32083.4|31976.4|32086.3|31979.3|32087.6|31980.6|32082.4|31975.4|7
1641423210000|2022-01-05 22:53:30|32087.4|31980.4|32089.3|31982.3|32095|31988|32085.9|31978.9|20
1641423220000|2022-01-05 22:53:40|32090.8|31983.8|32084.3|31977.3|32090.9|31983.9|32081.9|31974.9|13
1641423230000|2022-01-05 22:53:50|32083.5|31976.5|32084.9|31977.9|32085.4|31978.4|32082.8|31975.8|11
1641423240000|2022-01-05 22:54:00|32085.4|31978.4|32082.4|31975.4|32085.4|31978.4|32082.4|31975.4|11
1641423250000|2022-01-05 22:54:10|32083.1|31976.1|32081.8|31974.8|32084.7|31977.7|32081.3|31974.3|12
1641423260000|2022-01-05 22:54:20|32079.9|31972.9|32079.9|31972.9|32080|31973|32079.9|31972.9|3
1641423270000|2022-01-05 22:54:30|32079.1|31972.1|32084.3|31977.3|32084.3|31977.3|32079.1|31972.1|9
1641423280000|2022-01-05 22:54:40|32083.8|31976.8|32083.9|31976.9|32084.3|31977.3|32082.8|31975.8|33
1641423290000|2022-01-05 22:54:50|32083.4|31976.4|32081.3|31974.3|32083.4|31976.4|32081.3|31974.3|7
1641423300000|2022-01-05 22:55:00|32085.5|31978.5|32085.2|31978.2|32086.6|31979.6|32085|31978|28
1641423310000|2022-01-05 22:55:10|32083.5|31976.5|32081.2|31974.2|32083.5|31976.5|32081.2|31974.2|8
1641423320000|2022-01-05 22:55:20|32081.4|31974.4|32082.7|31975.7|32084.8|31977.8|32081.4|31974.4|17
1641423330000|2022-01-05 22:55:30|32083.3|31976.3|32083.9|31976.9|32084.4|31977.4|32082.4|31975.4|25
1641423340000|2022-01-05 22:55:40|32083.4|31976.4|32083.4|31976.4|32084.2|31977.2|32082.8|31975.8|29
1641423350000|2022-01-05 22:55:50|32083.3|31976.3|32079.6|31972.6|32083.4|31976.4|32079.3|31972.3|31
1641423360000|2022-01-05 22:56:00|32079.4|31972.4|32079.7|31972.7|32080.1|31973.1|32079.4|31972.4|24
1641423370000|2022-01-05 22:56:10|32085|31978|32083.1|31976.1|32085|31978|32080.8|31973.8|7
1641423380000|2022-01-05 22:56:20|32081.9|31974.9|32083.9|31976.9|32083.9|31976.9|32081.2|31974.2|7
1641423390000|2022-01-05 22:56:30|32082.8|31975.8|32080.5|31973.5|32082.8|31975.8|32078.2|31971.2|12
1641423400000|2022-01-05 22:56:40|32080.6|31973.6|32082.5|31975.5|32082.5|31975.5|32080.1|31973.1|13
1641423410000|2022-01-05 22:56:50|32082.4|31975.4|32082.2|31975.2|32085.4|31978.4|32082.1|31975.1|9
1641423420000|2022-01-05 22:57:00|32083|31976|32077.4|31970.4|32084.4|31977.4|32077.4|31970.4|5
1641423430000|2022-01-05 22:57:10|32077|31970|32077.1|31970.1|32077.1|31970.1|32077|31970|2
1641423440000|2022-01-05 22:57:20|32068.4|31961.4|32070.9|31963.9|32070.9|31963.9|32068.4|31961.4|3
1641423450000|2022-01-05 22:57:30|32070.5|31963.5|32076.8|31969.8|32077.8|31970.8|32070.5|31963.5|26
1641423460000|2022-01-05 22:57:40|32076.5|31969.5|32072.5|31965.5|32076.8|31969.8|32069.4|31962.4|25
1641423470000|2022-01-05 22:57:50|32072|31965|32081.9|31974.9|32082.1|31975.1|32072|31965|34
1641423480000|2022-01-05 22:58:00|32081.1|31974.1|32091.9|31984.9|32102.4|31995.4|32077.2|31970.2|26
1641423490000|2022-01-05 22:58:10|32091.7|31984.7|32077.9|31970.9|32096.8|31989.8|32077.6|31970.6|32
1641423500000|2022-01-05 22:58:20|32077.6|31970.6|32068.5|31961.5|32078|31971|32066.8|31959.8|32
1641423510000|2022-01-05 22:58:30|32068.4|31961.4|32086.1|31979.1|32086.4|31979.4|32068.4|31961.4|28
1641423520000|2022-01-05 22:58:40|32086.6|31979.6|32076.6|31969.6|32086.6|31979.6|32072.8|31965.8|20
1641423530000|2022-01-05 22:58:50|32076.8|31969.8|32082.5|31975.5|32082.5|31975.5|32076.8|31969.8|14
1641423540000|2022-01-05 22:59:00|32082.4|31975.4|32079.2|31972.2|32084.5|31977.5|32078.5|31971.5|32
1641423550000|2022-01-05 22:59:10|32083.9|31976.9|32082.7|31975.7|32083.9|31976.9|32080.5|31973.5|34
1641423560000|2022-01-05 22:59:20|32082.6|31975.6|32085|31978|32085.4|31978.4|32080.5|31973.5|18
1641423570000|2022-01-05 22:59:30|32084.9|31977.9|32084.6|31977.6|32085.4|31978.4|32077.6|31970.6|23
1641423580000|2022-01-05 22:59:40|32085.5|31978.5|32082.4|31975.4|32085.5|31978.5|32082.4|31975.4|18
1641423590000|2022-01-05 22:59:50|32082.7|31975.7|32084.7|31977.7|32088.1|31981.1|32074.9|31967.9|28
1641423600000|2022-01-05 23:00:00|32079.9|31972.9|32088.7|31981.7|32088.7|31981.7|32079.9|31972.9|31
1641423610000|2022-01-05 23:00:10|32088.4|31981.4|32085.3|31978.3|32088.4|31981.4|32078.9|31971.9|34
1641423620000|2022-01-05 23:00:20|32084.6|31977.6|32081.7|31974.7|32087|31980|32081.7|31974.7|32
1641423630000|2022-01-05 23:00:30|32086|31979|32084.7|31977.7|32087.4|31980.4|32080.4|31973.4|31
1641423640000|2022-01-05 23:00:40|32085.7|31978.7|32084.7|31977.7|32085.8|31978.8|32083.4|31976.4|30
1641423650000|2022-01-05 23:00:50|32084.6|31977.6|32081.8|31974.8|32086.8|31979.8|32081.5|31974.5|21
1641423660000|2022-01-05 23:01:00|32082.3|31975.3|32082.6|31975.6|32084.2|31977.2|32082.3|31975.3|17
1641423670000|2022-01-05 23:01:10|32082.8|31975.8|32081.9|31974.9|32083.8|31976.8|32079.7|31972.7|22
1641423680000|2022-01-05 23:01:20|32081.7|31974.7|32082.3|31975.3|32082.8|31975.8|32081.3|31974.3|16
1641423690000|2022-01-05 23:01:30|32082|31975|32082.6|31975.6|32083.7|31976.7|32075.8|31968.8|12
1641423700000|2022-01-05 23:01:40|32082.3|31975.3|32084.6|31977.6|32084.7|31977.7|32081.5|31974.5|12
1641423710000|2022-01-05 23:01:50|32084.5|31977.5|32085.4|31978.4|32086|31979|32084.3|31977.3|11
1641423720000|2022-01-05 23:02:00|32085.3|31978.3|32082.7|31975.7|32085.3|31978.3|32080.1|31973.1|10
1641423730000|2022-01-05 23:02:10|32082.6|31975.6|32082.7|31975.7|32082.9|31975.9|32081.3|31974.3|13
1641423740000|2022-01-05 23:02:20|32082.5|31975.5|32082|31975|32083.2|31976.2|32080.9|31973.9|7
1641423750000|2022-01-05 23:02:30|32082.4|31975.4|32085.8|31978.8|32085.8|31978.8|32082.4|31975.4|9
1641423760000|2022-01-05 23:02:40|32085.6|31978.6|32086.1|31979.1|32086.1|31979.1|32085.6|31978.6|6
1641423770000|2022-01-05 23:02:50|32087.8|31980.8|32083|31976|32087.8|31980.8|32078|31971|11
1641423780000|2022-01-05 23:03:00|32082.4|31975.4|32083.8|31976.8|32084.3|31977.3|32081.7|31974.7|13
1641423790000|2022-01-05 23:03:10|32086.6|31979.6|32082.8|31975.8|32086.6|31979.6|32079.5|31972.5|9
1641423800000|2022-01-05 23:03:20|32082.5|31975.5|32085.8|31978.8|32085.8|31978.8|32082.5|31975.5|7
1641423810000|2022-01-05 23:03:30|32085.9|31978.9|32084.6|31977.6|32085.9|31978.9|32082.7|31975.7|9
1641423820000|2022-01-05 23:03:40|32084.7|31977.7|32087.5|31980.5|32088.7|31981.7|32082.9|31975.9|14
1641423830000|2022-01-05 23:03:50|32087|31980|32084.2|31977.2|32087|31980|32083.3|31976.3|9
1641423840000|2022-01-05 23:04:00|32086|31979|32084.8|31977.8|32086.8|31979.8|32084.8|31977.8|9
1641423850000|2022-01-05 23:04:10|32085.3|31978.3|32085|31978|32085.3|31978.3|32084.8|31977.8|7
1641423860000|2022-01-05 23:04:20|32085.1|31978.1|32078.3|31971.3|32085.1|31978.1|32075.2|31968.2|6
1641423870000|2022-01-05 23:04:30|32085.6|31978.6|32085.3|31978.3|32085.8|31978.8|32076.9|31969.9|12
1641423880000|2022-01-05 23:04:40|32084.9|31977.9|32086.4|31979.4|32087.4|31980.4|32084.9|31977.9|10
1641423890000|2022-01-05 23:04:50|32086.3|31979.3|32083.8|31976.8|32086.3|31979.3|32081.4|31974.4|10
1641423900000|2022-01-05 23:05:00|32087.5|31980.5|32086.2|31979.2|32087.5|31980.5|32084.7|31977.7|8
1641423910000|2022-01-05 23:05:10|32086.3|31979.3|32085.7|31978.7|32086.3|31979.3|32085.2|31978.2|14
1641423920000|2022-01-05 23:05:20|32085.3|31978.3|32084.7|31977.7|32085.7|31978.7|32084.5|31977.5|8
1641423930000|2022-01-05 23:05:30|32086.2|31979.2|32082.9|31975.9|32087|31980|32082.9|31975.9|7
1641423940000|2022-01-05 23:05:40|32084.5|31977.5|32084.9|31977.9|32085.1|31978.1|32084.4|31977.4|7
1641423950000|2022-01-05 23:05:50|32085.3|31978.3|32084.2|31977.2|32086.8|31979.8|32082.7|31975.7|13
1641423960000|2022-01-05 23:06:00|32083.9|31976.9|32086.2|31979.2|32086.5|31979.5|32083.9|31976.9|8
1641423970000|2022-01-05 23:06:10|32086.1|31979.1|32083.1|31976.1|32086.1|31979.1|32080.6|31973.6|4
1641423980000|2022-01-05 23:06:20|32082.9|31975.9|32083.7|31976.7|32084.1|31977.1|32082.9|31975.9|7
1641423990000|2022-01-05 23:06:30|32086.2|31979.2|32086.5|31979.5|32086.5|31979.5|32085.2|31978.2|9
1641424000000|2022-01-05 23:06:40|32086.6|31979.6|32083|31976|32086.8|31979.8|32081.2|31974.2|6
1641424010000|2022-01-05 23:06:50|32082.9|31975.9|32086.3|31979.3|32086.3|31979.3|32082.9|31975.9|11
1641424020000|2022-01-05 23:07:00|32087.2|31980.2|32080.8|31973.8|32087.2|31980.2|32079.1|31972.1|4
1641424030000|2022-01-05 23:07:10|32081.5|31974.5|32085.7|31978.7|32086.6|31979.6|32081.5|31974.5|6
1641424040000|2022-01-05 23:07:20|32085.3|31978.3|32084.6|31977.6|32087.2|31980.2|32084.5|31977.5|6
1641424050000|2022-01-05 23:07:30|32085.6|31978.6|32085.5|31978.5|32085.6|31978.6|32085|31978|7
1641424060000|2022-01-05 23:07:40|32086|31979|32084.1|31977.1|32086|31979|32082.7|31975.7|9
1641424070000|2022-01-05 23:07:50|32083.6|31976.6|32083.3|31976.3|32083.6|31976.6|32083.1|31976.1|4
1641424080000|2022-01-05 23:08:00|32088.8|31981.8|32085|31978|32091|31984|32081.6|31974.6|14
1641424090000|2022-01-05 23:08:10|32083.3|31976.3|32088.1|31981.1|32088.1|31981.1|32083.2|31976.2|16
1641424100000|2022-01-05 23:08:20|32088|31981|32090.9|31983.9|32091.4|31984.4|32088|31981|10
1641424110000|2022-01-05 23:08:30|32090.2|31983.2|32091.3|31984.3|32091.3|31984.3|32090.2|31983.2|7
1641424120000|2022-01-05 23:08:40|32088.8|31981.8|32089.8|31982.8|32090.5|31983.5|32088.2|31981.2|8
1641424130000|2022-01-05 23:08:50|32090.4|31983.4|32083.4|31976.4|32091.9|31984.9|32083.4|31976.4|8
1641424140000|2022-01-05 23:09:00|32084.8|31977.8|32088.6|31981.6|32088.6|31981.6|32084.8|31977.8|6
1641424150000|2022-01-05 23:09:10|32088.9|31981.9|32090.9|31983.9|32091.7|31984.7|32088.6|31981.6|9
1641424160000|2022-01-05 23:09:20|32093.3|31986.3|32090.9|31983.9|32095.3|31988.3|32090.8|31983.8|13
1641424170000|2022-01-05 23:09:30|32091.8|31984.8|32092.3|31985.3|32093.4|31986.4|32090.4|31983.4|12
1641424180000|2022-01-05 23:09:40|32092.2|31985.2|32092.2|31985.2|32092.2|31985.2|32090.9|31983.9|12
1641424190000|2022-01-05 23:09:50|32091.8|31984.8|32094.1|31987.1|32094.1|31987.1|32091.6|31984.6|11
1641424200000|2022-01-05 23:10:00|32094.5|31987.5|32090.4|31983.4|32096|31989|32090|31983|24
1641424210000|2022-01-05 23:10:10|32092.9|31985.9|32096|31989|32096|31989|32092.9|31985.9|17
1641424220000|2022-01-05 23:10:20|32095.8|31988.8|32093.4|31986.4|32095.8|31988.8|32091.8|31984.8|9
1641424230000|2022-01-05 23:10:30|32093.1|31986.1|32092.3|31985.3|32093.6|31986.6|32089.6|31982.6|12
1641424240000|2022-01-05 23:10:40|32092.7|31985.7|32093.9|31986.9|32094|31987|32092.7|31985.7|10
1641424250000|2022-01-05 23:10:50|32093.3|31986.3|32091|31984|32093.9|31986.9|32091|31984|10
1641424260000|2022-01-05 23:11:00|32095.2|31988.2|32095.9|31988.9|32099.2|31992.2|32094.2|31987.2|13
1641424270000|2022-01-05 23:11:10|32096|31989|32095.3|31988.3|32096.1|31989.1|32094.9|31987.9|7
1641424280000|2022-01-05 23:11:20|32095.2|31988.2|32091.3|31984.3|32095.3|31988.3|32091.3|31984.3|5
1641424290000|2022-01-05 23:11:30|32091.2|31984.2|32095.5|31988.5|32096|31989|32090.3|31983.3|16
1641424300000|2022-01-05 23:11:40|32095.9|31988.9|32094.6|31987.6|32095.9|31988.9|32094.6|31987.6|13
1641424310000|2022-01-05 23:11:50|32094.9|31987.9|32095.6|31988.6|32095.7|31988.7|32094.8|31987.8|11
1641424320000|2022-01-05 23:12:00|32097|31990|32093.9|31986.9|32097.2|31990.2|32092.3|31985.3|8
1641424330000|2022-01-05 23:12:10|32092|31985|32090.4|31983.4|32095.1|31988.1|32090.4|31983.4|13
1641424340000|2022-01-05 23:12:20|32090.9|31983.9|32094.2|31987.2|32094.6|31987.6|32090.9|31983.9|10
1641424350000|2022-01-05 23:12:30|32094.3|31987.3|32094.4|31987.4|32095.5|31988.5|32093.9|31986.9|13
1641424360000|2022-01-05 23:12:40|32094.5|31987.5|32094.1|31987.1|32094.5|31987.5|32094.1|31987.1|2
1641424370000|2022-01-05 23:12:50|32094.5|31987.5|32094.6|31987.6|32095.2|31988.2|32093.5|31986.5|12
1641424380000|2022-01-05 23:13:00|32094.4|31987.4|32094.6|31987.6|32094.7|31987.7|32094.3|31987.3|5
1641424390000|2022-01-05 23:13:10|32094.7|31987.7|32093.8|31986.8|32094.7|31987.7|32093.7|31986.7|7
1641424400000|2022-01-05 23:13:20|32093.7|31986.7|32093.5|31986.5|32093.8|31986.8|32093.5|31986.5|3
1641424410000|2022-01-05 23:13:30|32089.9|31982.9|32091.9|31984.9|32091.9|31984.9|32089.9|31982.9|4
1641424420000|2022-01-05 23:13:40|32091.1|31984.1|32091.4|31984.4|32091.4|31984.4|32091.1|31984.1|2
1641424430000|2022-01-05 23:13:50|32089.5|31982.5|32093.3|31986.3|32094.8|31987.8|32089.5|31982.5|11
1641424440000|2022-01-05 23:14:00|32093.2|31986.2|32092.3|31985.3|32093.3|31986.3|32091.6|31984.6|10
1641424450000|2022-01-05 23:14:10|32092.4|31985.4|32092.4|31985.4|32092.5|31985.5|32092|31985|5
1641424460000|2022-01-05 23:14:20|32092.3|31985.3|32091|31984|32092.7|31985.7|32090.8|31983.8|7
1641424470000|2022-01-05 23:14:30|32092|31985|32091.2|31984.2|32092|31985|32091.2|31984.2|6
1641424480000|2022-01-05 23:14:40|32092.2|31985.2|32092.2|31985.2|32092.8|31985.8|32089.8|31982.8|7
1641424490000|2022-01-05 23:14:50|32092.8|31985.8|32092.4|31985.4|32092.9|31985.9|32092.4|31985.4|7
1641424500000|2022-01-05 23:15:00|32093.3|31986.3|32091.1|31984.1|32093.5|31986.5|32089.4|31982.4|11
1641424510000|2022-01-05 23:15:10|32091.2|31984.2|32091.2|31984.2|32092.1|31985.1|32090.8|31983.8|8
1641424520000|2022-01-05 23:15:20|32091.3|31984.3|32091.7|31984.7|32091.7|31984.7|32091.1|31984.1|8
1641424530000|2022-01-05 23:15:30|32091.1|31984.1|32090.1|31983.1|32091.2|31984.2|32088.1|31981.1|8
1641424540000|2022-01-05 23:15:40|32090|31983|32091.6|31984.6|32092.2|31985.2|32090|31983|12
1641424550000|2022-01-05 23:15:50|32092.9|31985.9|32091.4|31984.4|32093.1|31986.1|32089.5|31982.5|17
1641424560000|2022-01-05 23:16:00|32091|31984|32091.7|31984.7|32093.1|31986.1|32091|31984|9
1641424570000|2022-01-05 23:16:10|32091.5|31984.5|32092.5|31985.5|32093|31986|32091.5|31984.5|8
1641424580000|2022-01-05 23:16:20|32093.2|31986.2|32090.4|31983.4|32093.2|31986.2|32090|31983|10
1641424590000|2022-01-05 23:16:30|32089.9|31982.9|32092.4|31985.4|32093.1|31986.1|32089.9|31982.9|4
1641424600000|2022-01-05 23:16:40|32091.4|31984.4|32089.6|31982.6|32091.4|31984.4|32089|31982|3
1641424610000|2022-01-05 23:16:50|32090.4|31983.4|32090.7|31983.7|32091.5|31984.5|32090.4|31983.4|7
1641424620000|2022-01-05 23:17:00|32090.4|31983.4|32091.4|31984.4|32091.6|31984.6|32090.4|31983.4|11
1641424630000|2022-01-05 23:17:10|32091.5|31984.5|32090.1|31983.1|32091.5|31984.5|32087.6|31980.6|6
1641424640000|2022-01-05 23:17:20|32090|31983|32090.3|31983.3|32090.6|31983.6|32090|31983|4
1641424650000|2022-01-05 23:17:30|32090.4|31983.4|32088.1|31981.1|32092.7|31985.7|32087.2|31980.2|8
1641424660000|2022-01-05 23:17:40|32089.1|31982.1|32089.8|31982.8|32089.8|31982.8|32088.2|31981.2|5
1641424670000|2022-01-05 23:17:50|32089.5|31982.5|32089.9|31982.9|32089.9|31982.9|32089.1|31982.1|7
1641424680000|2022-01-05 23:18:00|32092.6|31985.6|32089.7|31982.7|32093.9|31986.9|32088|31981|7
1641424690000|2022-01-05 23:18:10|32089.6|31982.6|32089.8|31982.8|32090|31983|32089.6|31982.6|5
1641424700000|2022-01-05 23:18:20|32089.6|31982.6|32091.2|31984.2|32092|31985|32089.5|31982.5|9
1641424710000|2022-01-05 23:18:30|32092.3|31985.3|32089.1|31982.1|32092.4|31985.4|32086.9|31979.9|6
1641424720000|2022-01-05 23:18:40|32089.6|31982.6|32089.4|31982.4|32089.6|31982.6|32089.4|31982.4|2
1641424730000|2022-01-05 23:18:50|32088.9|31981.9|32091.9|31984.9|32092.5|31985.5|32088.9|31981.9|4
1641424740000|2022-01-05 23:19:00|32092|31985|32088.7|31981.7|32092.1|31985.1|32087.4|31980.4|8
1641424750000|2022-01-05 23:19:10|32088.9|31981.9|32091.3|31984.3|32091.5|31984.5|32088.9|31981.9|7
1641424760000|2022-01-05 23:19:20|32091.6|31984.6|32092.3|31985.3|32094.6|31987.6|32091.5|31984.5|5
1641424770000|2022-01-05 23:19:30|32091.9|31984.9|32091.7|31984.7|32091.9|31984.9|32089.5|31982.5|10
1641424780000|2022-01-05 23:19:40|32091.6|31984.6|32091.2|31984.2|32091.8|31984.8|32090.8|31983.8|9
1641424790000|2022-01-05 23:19:50|32091.4|31984.4|32091.9|31984.9|32092.1|31985.1|32091.1|31984.1|6
1641424800000|2022-01-05 23:20:00|32094.3|31987.3|32091.1|31984.1|32094.3|31987.3|32091.1|31984.1|11
1641424810000|2022-01-05 23:20:10|32091.7|31984.7|32092.9|31985.9|32092.9|31985.9|32091.3|31984.3|7
1641424820000|2022-01-05 23:20:20|32092.6|31985.6|32092.4|31985.4|32092.6|31985.6|32092.2|31985.2|5
1641424830000|2022-01-05 23:20:30|32092.6|31985.6|32089.5|31982.5|32092.6|31985.6|32089.5|31982.5|7
1641424840000|2022-01-05 23:20:40|32089.6|31982.6|32091.3|31984.3|32092.5|31985.5|32089.6|31982.6|8
1641424850000|2022-01-05 23:20:50|32086.1|31979.1|32091.7|31984.7|32091.9|31984.9|32086.1|31979.1|10
1641424860000|2022-01-05 23:21:00|32087.9|31980.9|32091.5|31984.5|32092.2|31985.2|32087.9|31980.9|9
1641424870000|2022-01-05 23:21:10|32094.6|31987.6|32089.2|31982.2|32094.6|31987.6|32088.6|31981.6|7
1641424880000|2022-01-05 23:21:20|32089.1|31982.1|32089.1|31982.1|32089.1|31982.1|32088.2|31981.2|3
1641424890000|2022-01-05 23:21:30|32089.4|31982.4|32089.6|31982.6|32090.5|31983.5|32088.9|31981.9|11
1641424900000|2022-01-05 23:21:40|32089.4|31982.4|32091.2|31984.2|32091.6|31984.6|32089.4|31982.4|4
1641424910000|2022-01-05 23:21:50|32091.6|31984.6|32088.5|31981.5|32091.7|31984.7|32088.1|31981.1|6
1641424920000|2022-01-05 23:22:00|32088.9|31981.9|32092.7|31985.7|32094.4|31987.4|32088.9|31981.9|7
1641424930000|2022-01-05 23:22:10|32091.9|31984.9|32088.4|31981.4|32092|31985|32086.7|31979.7|6
1641424940000|2022-01-05 23:22:20|32089.1|31982.1|32089.8|31982.8|32089.8|31982.8|32089.1|31982.1|6
1641424950000|2022-01-05 23:22:30|32089.6|31982.6|32091.4|31984.4|32091.4|31984.4|32086.2|31979.2|10
1641424960000|2022-01-05 23:22:40|32091.6|31984.6|32092.1|31985.1|32094.3|31987.3|32091.3|31984.3|10
1641424970000|2022-01-05 23:22:50|32092.8|31985.8|32086.8|31979.8|32093.2|31986.2|32085.5|31978.5|7
1641424980000|2022-01-05 23:23:00|32088.1|31981.1|32089.7|31982.7|32091.3|31984.3|32088|31981|10
1641424990000|2022-01-05 23:23:10|32089.8|31982.8|32091.9|31984.9|32091.9|31984.9|32089.8|31982.8|11
1641425000000|2022-01-05 23:23:20|32092|31985|32088.2|31981.2|32092|31985|32087.8|31980.8|7
1641425010000|2022-01-05 23:23:30|32088.3|31981.3|32089.8|31982.8|32090.1|31983.1|32087|31980|11
1641425020000|2022-01-05 23:23:40|32090.3|31983.3|32090.5|31983.5|32090.5|31983.5|32090.2|31983.2|6
1641425030000|2022-01-05 23:23:50|32090.2|31983.2|32091.5|31984.5|32092|31985|32090.2|31983.2|4
1641425040000|2022-01-05 23:24:00|32085.5|31978.5|32089.1|31982.1|32089.1|31982.1|32085.5|31978.5|5
1641425050000|2022-01-05 23:24:10|32088.5|31981.5|32088.4|31981.4|32088.5|31981.5|32086.7|31979.7|15
1641425060000|2022-01-05 23:24:20|32088.3|31981.3|32089.2|31982.2|32089.9|31982.9|32087.7|31980.7|5
1641425070000|2022-01-05 23:24:30|32090.1|31983.1|32088.7|31981.7|32090.2|31983.2|32082.4|31975.4|15
1641425080000|2022-01-05 23:24:40|32088.5|31981.5|32087.4|31980.4|32088.7|31981.7|32087.4|31980.4|9
1641425090000|2022-01-05 23:24:50|32087.6|31980.6|32088.4|31981.4|32091.5|31984.5|32087.1|31980.1|9
1641425100000|2022-01-05 23:25:00|32087.3|31980.3|32089.1|31982.1|32089.1|31982.1|32087.3|31980.3|6
1641425110000|2022-01-05 23:25:10|32089.2|31982.2|32086.2|31979.2|32089.5|31982.5|32085.7|31978.7|9
1641425120000|2022-01-05 23:25:20|32087|31980|32087.8|31980.8|32088.3|31981.3|32086.8|31979.8|6
1641425130000|2022-01-05 23:25:30|32087.5|31980.5|32089.5|31982.5|32090.2|31983.2|32087.5|31980.5|8
1641425140000|2022-01-05 23:25:40|32089.6|31982.6|32090.8|31983.8|32092.3|31985.3|32082.2|31975.2|8
1641425150000|2022-01-05 23:25:50|32090.5|31983.5|32089.4|31982.4|32090.6|31983.6|32089.4|31982.4|5
1641425160000|2022-01-05 23:26:00|32089.6|31982.6|32087.7|31980.7|32090.4|31983.4|32085.7|31978.7|8
1641425170000|2022-01-05 23:26:10|32087.5|31980.5|32089.5|31982.5|32089.5|31982.5|32086.9|31979.9|8
1641425180000|2022-01-05 23:26:20|32080.8|31973.8|32087.7|31980.7|32087.7|31980.7|32080.8|31973.8|4
1641425190000|2022-01-05 23:26:30|32086.9|31979.9|32088.1|31981.1|32088.4|31981.4|32085.7|31978.7|7
1641425200000|2022-01-05 23:26:40|32087.7|31980.7|32088.2|31981.2|32089.5|31982.5|32086.8|31979.8|8
1641425210000|2022-01-05 23:26:50|32089.9|31982.9|32089.7|31982.7|32089.9|31982.9|32089.5|31982.5|5
1641425220000|2022-01-05 23:27:00|32084.6|31977.6|32086.2|31979.2|32086.2|31979.2|32084.6|31977.6|3
1641425230000|2022-01-05 23:27:10|32086.9|31979.9|32089.9|31982.9|32090|31983|32086.9|31979.9|5
1641425240000|2022-01-05 23:27:20|32082.9|31975.9|32085.3|31978.3|32085.4|31978.4|32082.9|31975.9|6
1641425250000|2022-01-05 23:27:30|32086.3|31979.3|32086.7|31979.7|32089.2|31982.2|32084.8|31977.8|5
1641425260000|2022-01-05 23:27:40|32086.3|31979.3|32087.2|31980.2|32087.6|31980.6|32084.9|31977.9|8
1641425270000|2022-01-05 23:27:50|32086.8|31979.8|32086.8|31979.8|32086.8|31979.8|32086.6|31979.6|3
1641425280000|2022-01-05 23:28:00|32086.9|31979.9|32089.4|31982.4|32089.4|31982.4|32086.9|31979.9|5
1641425290000|2022-01-05 23:28:10|32083.6|31976.6|32088.3|31981.3|32089.5|31982.5|32083|31976|8
1641425300000|2022-01-05 23:28:20|32088.1|31981.1|32088.3|31981.3|32088.3|31981.3|32088.1|31981.1|3
1641425310000|2022-01-05 23:28:30|32088.2|31981.2|32087.3|31980.3|32091.3|31984.3|32087.1|31980.1|8
1641425320000|2022-01-05 23:28:40|32088.9|31981.9|32089|31982|32089|31982|32088.9|31981.9|2
1641425340000|2022-01-05 23:29:00|32088.9|31981.9|32085.2|31978.2|32088.9|31981.9|32081.7|31975.3|9
1641425350000|2022-01-05 23:29:10|32086|31979|32088.9|31981.9|32088.9|31981.9|32085.7|31978.7|8
1641425360000|2022-01-05 23:29:20|32088.3|31981.3|32089.5|31982.5|32090.4|31983.4|32088.2|31981.2|8
1641425370000|2022-01-05 23:29:30|32089.2|31982.2|32086.1|31979.1|32089.3|31982.3|32084|31977|11
1641425380000|2022-01-05 23:29:40|32086.2|31979.2|32086.3|31979.3|32086.3|31979.3|32086.2|31979.2|2
1641425390000|2022-01-05 23:29:50|32089|31982|32084.4|31977.4|32089|31982|32084.4|31977.4|2
1641425400000|2022-01-05 23:30:00|32088|31981|32089.9|31982.9|32090.2|31983.2|32087.5|31980.5|6
1641425410000|2022-01-05 23:30:10|32088.9|31981.9|32089.2|31982.2|32089.2|31982.2|32088.4|31981.4|5
1641425420000|2022-01-05 23:30:20|32088.9|31981.9|32087.7|31980.7|32090.5|31983.5|32087|31980|11
1641425430000|2022-01-05 23:30:30|32087.2|31980.2|32087.1|31980.1|32088|31981|32087.1|31980.1|8
1641425440000|2022-01-05 23:30:40|32089|31982|32087|31980|32089.1|31982.1|32085.3|31978.3|12
1641425450000|2022-01-05 23:30:50|32087.2|31980.2|32088.8|31981.8|32088.8|31981.8|32087.2|31980.2|3
1641425460000|2022-01-05 23:31:00|32088.9|31981.9|32088.7|31981.7|32089.7|31982.7|32085.9|31978.9|15
1641425470000|2022-01-05 23:31:10|32088.9|31981.9|32088.4|31981.4|32090.7|31983.7|32087.6|31980.6|10
1641425480000|2022-01-05 23:31:20|32088.8|31981.8|32089|31982|32089|31982|32088.5|31981.5|6
1641425490000|2022-01-05 23:31:30|32089.2|31982.2|32086.2|31979.2|32089.2|31982.2|32086.2|31979.2|6
1641425500000|2022-01-05 23:31:40|32086.9|31979.9|32086.5|31979.5|32087.8|31980.8|32085.9|31978.9|11
1641425510000|2022-01-05 23:31:50|32086.8|31979.8|32087.3|31980.3|32087.6|31980.6|32086.8|31979.8|7
1641425520000|2022-01-05 23:32:00|32087.2|31980.2|32085.6|31978.6|32088.4|31981.4|32085.6|31978.6|3
1641425530000|2022-01-05 23:32:10|32088.3|31981.3|32090.1|31983.1|32090.1|31983.1|32088.1|31981.1|4
1641425540000|2022-01-05 23:32:20|32089|31982|32086.1|31979.1|32089|31982|32086|31979|6
1641425550000|2022-01-05 23:32:30|32086.2|31979.2|32087.4|31980.4|32087.4|31980.4|32086.2|31979.2|4
1641425560000|2022-01-05 23:32:40|32087.2|31980.2|32088.7|31981.7|32088.7|31981.7|32087.2|31980.2|4
1641425570000|2022-01-05 23:32:50|32088.3|31981.3|32085.6|31978.6|32088.6|31981.6|32085.6|31978.6|4
1641425580000|2022-01-05 23:33:00|32086.7|31979.7|32088.6|31981.6|32088.6|31981.6|32086.7|31979.7|10
1641425590000|2022-01-05 23:33:10|32088.7|31981.7|32088.7|31981.7|32088.7|31981.7|32087.5|31980.5|4
1641425600000|2022-01-05 23:33:20|32088.6|31981.6|32085.8|31978.8|32088.7|31981.7|32085.4|31978.4|5
1641425610000|2022-01-05 23:33:30|32086.2|31979.2|32087.8|31980.8|32088.4|31981.4|32086.2|31979.2|10
1641425620000|2022-01-05 23:33:40|32087.9|31980.9|32087.8|31980.8|32088.1|31981.1|32087.8|31980.8|4
1641425630000|2022-01-05 23:33:50|32088|31981|32086.2|31979.2|32088|31981|32085.2|31978.2|6
1641425640000|2022-01-05 23:34:00|32086.6|31979.6|32087.9|31980.9|32088.2|31981.2|32086.3|31979.3|6
1641425650000|2022-01-05 23:34:10|32088.1|31981.1|32087.9|31980.9|32088.2|31981.2|32085.8|31978.8|6
1641425660000|2022-01-05 23:34:20|32088.1|31981.1|32084.9|31977.9|32088.1|31981.1|32084.9|31977.9|4
1641425670000|2022-01-05 23:34:30|32086.3|31979.3|32087.9|31980.9|32088.1|31981.1|32086.3|31979.3|5
1641425680000|2022-01-05 23:34:40|32088.1|31981.1|32087.9|31980.9|32088.1|31981.1|32087.8|31980.8|6
1641425690000|2022-01-05 23:34:50|32088|31981|32086.5|31979.5|32088|31981|32084.7|31977.7|8
1641425700000|2022-01-05 23:35:00|32086.4|31979.4|32084.1|31977.1|32086.5|31979.5|32084.1|31977.1|14
1641425710000|2022-01-05 23:35:10|32084.7|31977.7|32082.8|31975.8|32084.8|31977.8|32082.6|31975.6|11
1641425720000|2022-01-05 23:35:20|32082.7|31975.7|32081.4|31974.4|32083.9|31976.9|32079.3|31972.3|11
1641425730000|2022-01-05 23:35:30|32083.8|31976.8|32084|31977|32084.1|31977.1|32082.3|31975.3|20
1641425740000|2022-01-05 23:35:40|32084.1|31977.1|32080.8|31973.8|32084.1|31977.1|32079.7|31972.7|15
1641425750000|2022-01-05 23:35:50|32080.3|31973.3|32082.1|31975.1|32082.1|31975.1|32080.3|31973.3|11
1641425760000|2022-01-05 23:36:00|32082|31975|32083.3|31976.3|32083.4|31976.4|32082|31975|9
1641425770000|2022-01-05 23:36:10|32083.4|31976.4|32080.7|31973.7|32083.5|31976.5|32080|31973|6
1641425780000|2022-01-05 23:36:20|32081.4|31974.4|32081.7|31974.7|32081.7|31974.7|32081.2|31974.2|6
1641425790000|2022-01-05 23:36:30|32081.6|31974.6|32079.8|31972.8|32083|31976|32078.6|31971.6|6
1641425800000|2022-01-05 23:36:40|32080.5|31973.5|32083|31976|32083|31976|32080.5|31973.5|6
1641425810000|2022-01-05 23:36:50|32082.9|31975.9|32080.3|31973.3|32083.3|31976.3|32080.2|31973.2|6
1641425820000|2022-01-05 23:37:00|32080.8|31973.8|32082.2|31975.2|32082.2|31975.2|32080.8|31973.8|4
1641425830000|2022-01-05 23:37:10|32081.7|31974.7|32079.2|31972.2|32083.6|31976.6|32079.1|31972.1|6
1641425840000|2022-01-05 23:37:20|32080.7|31973.7|32083.6|31976.6|32083.6|31976.6|32080.7|31973.7|5
1641425850000|2022-01-05 23:37:30|32083.5|31976.5|32083|31976|32083.5|31976.5|32076|31969|9
1641425860000|2022-01-05 23:37:40|32083.4|31976.4|32082.4|31975.4|32083.5|31976.5|32082.2|31975.2|11
1641425870000|2022-01-05 23:37:50|32082.3|31975.3|32080.6|31973.6|32082.9|31975.9|32080|31973|6
1641425880000|2022-01-05 23:38:00|32080.8|31973.8|32081.5|31974.5|32081.7|31974.7|32080.6|31973.6|8
1641425890000|2022-01-05 23:38:10|32082.9|31975.9|32082.3|31975.3|32083|31976|32082.3|31975.3|5
1641425900000|2022-01-05 23:38:20|32082.6|31975.6|32079.2|31972.2|32082.6|31975.6|32078.9|31971.9|6
1641425910000|2022-01-05 23:38:30|32079.4|31972.4|32080.3|31973.3|32080.7|31973.7|32079.4|31972.4|5
1641425920000|2022-01-05 23:38:40|32080.2|31973.2|32082|31975|32082.3|31975.3|32080.2|31973.2|4
1641425930000|2022-01-05 23:38:50|32082.3|31975.3|32077.6|31970.6|32082.3|31975.3|32076.8|31969.8|5
1641425940000|2022-01-05 23:39:00|32079|31972|32082.4|31975.4|32082.5|31975.5|32079|31972|6
1641425950000|2022-01-05 23:39:10|32082.3|31975.3|32078.8|31971.8|32082.5|31975.5|32078.8|31971.8|5
1641425960000|2022-01-05 23:39:20|32078.9|31971.9|32080.7|31973.7|32080.7|31973.7|32078.9|31971.9|3
1641425970000|2022-01-05 23:39:30|32080.1|31973.1|32081|31974|32081.1|31974.1|32079.6|31972.6|6
1641425980000|2022-01-05 23:39:40|32081.4|31974.4|32080.8|31973.8|32081.6|31974.6|32080.7|31973.7|11
1641425990000|2022-01-05 23:39:50|32080.9|31973.9|32081.2|31974.2|32081.3|31974.3|32080.8|31973.8|5
1641426000000|2022-01-05 23:40:00|32083.1|31976.1|32080.3|31973.3|32084|31977|32079.7|31972.7|11
1641426010000|2022-01-05 23:40:10|32080.7|31973.7|32082.1|31975.1|32082.2|31975.2|32080.7|31973.7|7
1641426020000|2022-01-05 23:40:20|32081.8|31974.8|32081.5|31974.5|32082.1|31975.1|32081.3|31974.3|9
1641426030000|2022-01-05 23:40:30|32081.7|31974.7|32082.6|31975.6|32082.7|31975.7|32081.7|31974.7|6
1641426040000|2022-01-05 23:40:40|32082.5|31975.5|32082.1|31975.1|32083.2|31976.2|32082.1|31975.1|4
1641426050000|2022-01-05 23:40:50|32082.5|31975.5|32083.1|31976.1|32083.1|31976.1|32082.1|31975.1|5
1641426060000|2022-01-05 23:41:00|32082.2|31975.2|32082.7|31975.7|32083.8|31976.8|32082.2|31975.2|10
1641426070000|2022-01-05 23:41:10|32083|31976|32083.2|31976.2|32083.4|31976.4|32082.8|31975.8|10
1641426080000|2022-01-05 23:41:20|32082.7|31975.7|32083.4|31976.4|32083.6|31976.6|32082.7|31975.7|14
1641426090000|2022-01-05 23:41:30|32083.2|31976.2|32084.6|31977.6|32084.6|31977.6|32081.7|31974.7|17
1641426100000|2022-01-05 23:41:40|32084.3|31977.3|32083.8|31976.8|32084.3|31977.3|32083.7|31976.7|9
1641426110000|2022-01-05 23:41:50|32084.1|31977.1|32085.2|31978.2|32085.4|31978.4|32084.1|31977.1|7
1641426120000|2022-01-05 23:42:00|32084.9|31977.9|32083|31976|32084.9|31977.9|32082.4|31975.4|7
1641426130000|2022-01-05 23:42:10|32083.1|31976.1|32085.6|31978.6|32085.7|31978.7|32083.1|31976.1|9
1641426140000|2022-01-05 23:42:20|32080.8|31973.8|32084.6|31977.6|32084.6|31977.6|32080.8|31973.8|6
1641426150000|2022-01-05 23:42:30|32084|31977|32085.2|31978.2|32085.2|31978.2|32083.9|31976.9|12
1641426160000|2022-01-05 23:42:40|32082.7|31975.7|32085.8|31978.8|32085.8|31978.8|32082.7|31975.7|8
1641426170000|2022-01-05 23:42:50|32085.7|31978.7|32086.2|31979.2|32086.2|31979.2|32085.7|31978.7|3
1641426180000|2022-01-05 23:43:00|32080.1|31973.1|32084|31977|32084.5|31977.5|32080.1|31973.1|7
1641426190000|2022-01-05 23:43:10|32084.2|31977.2|32086|31979|32086.6|31979.6|32084.2|31977.2|6
1641426200000|2022-01-05 23:43:20|32080.1|31973.1|32084.6|31977.6|32084.8|31977.8|32080.1|31973.1|6
1641426210000|2022-01-05 23:43:30|32084.4|31977.4|32084.7|31977.7|32084.7|31977.7|32083.1|31976.1|6
1641426220000|2022-01-05 23:43:40|32082.5|31975.5|32083.9|31976.9|32083.9|31976.9|32082.5|31975.5|4
1641426230000|2022-01-05 23:43:50|32083.8|31976.8|32084.2|31977.2|32084.7|31977.7|32082|31975|12
1641426240000|2022-01-05 23:44:00|32085.6|31978.6|32084.8|31977.8|32085.6|31978.6|32084.5|31977.5|10
1641426250000|2022-01-05 23:44:10|32084.9|31977.9|32082.1|31975.1|32084.9|31977.9|32080.1|31973.1|8
1641426260000|2022-01-05 23:44:20|32083|31976|32083|31976|32083.5|31976.5|32082.7|31975.7|7
1641426270000|2022-01-05 23:44:30|32083.6|31976.6|32085.2|31978.2|32085.3|31978.3|32083.3|31976.3|7
1641426280000|2022-01-05 23:44:40|32085.1|31978.1|32085.5|31978.5|32085.9|31978.9|32073.1|31973.3|10
1641426290000|2022-01-05 23:44:50|32084.5|31977.5|32085.9|31978.9|32086|31979|32084.2|31977.2|5
1641426300000|2022-01-05 23:45:00|32086|31979|32084|31977|32086|31979|32082.1|31975.1|14
1641426310000|2022-01-05 23:45:10|32084.1|31977.1|32086.8|31979.8|32086.8|31979.8|32083.9|31976.9|12
1641426320000|2022-01-05 23:45:20|32086.6|31979.6|32083.9|31976.9|32086.6|31979.6|32081.2|31974.2|4
1641426330000|2022-01-05 23:45:30|32080.8|31974.8|32085.6|31978.6|32086.6|31979.6|32080.8|31974.8|7
1641426340000|2022-01-05 23:45:40|32085.9|31978.9|32086.2|31979.2|32086.2|31979.2|32080.2|31973.2|9
1641426350000|2022-01-05 23:45:50|32086.3|31979.3|32086.5|31979.5|32086.5|31979.5|32086.1|31979.1|6
1641426360000|2022-01-05 23:46:00|32086.4|31979.4|32085.8|31978.8|32086.6|31979.6|32083.4|31976.4|12
1641426370000|2022-01-05 23:46:10|32085.5|31978.5|32087.2|31980.2|32087.3|31980.3|32085.5|31978.5|7
1641426380000|2022-01-05 23:46:20|32087.4|31980.4|32085.4|31978.4|32088.1|31981.1|32082.2|31975.2|14
1641426390000|2022-01-05 23:46:30|32085.6|31978.6|32088.8|31981.8|32088.9|31981.9|32085.6|31978.6|18
1641426400000|2022-01-05 23:46:40|32088.7|31981.7|32085.5|31978.5|32088.7|31981.7|32082.4|31975.4|4
1641426410000|2022-01-05 23:46:50|32086.4|31979.4|32086.6|31979.6|32086.8|31979.8|32086.3|31979.3|7
1641426420000|2022-01-05 23:47:00|32086.1|31979.1|32085.5|31978.5|32086.1|31979.1|32082.9|31975.9|5
1641426430000|2022-01-05 23:47:10|32085.8|31978.8|32088.5|31981.5|32088.8|31981.8|32085.8|31978.8|6
1641426440000|2022-01-05 23:47:20|32088.6|31981.6|32088.5|31981.5|32088.8|31981.8|32088.3|31981.3|6
1641426450000|2022-01-05 23:47:30|32088.7|31981.7|32086.4|31979.4|32088.7|31981.7|32084.3|31977.3|9
1641426460000|2022-01-05 23:47:40|32085.2|31978.2|32086.3|31979.3|32086.6|31979.6|32085.2|31978.2|8
1641426470000|2022-01-05 23:47:50|32088.1|31981.1|32084.3|31977.3|32088.1|31981.1|32083.6|31976.6|4
1641426480000|2022-01-05 23:48:00|32084.6|31977.6|32088|31981|32088.5|31981.5|32084.6|31977.6|14
1641426490000|2022-01-05 23:48:10|32088.1|31981.1|32086.4|31979.4|32088.1|31981.1|32081.6|31974.6|6
1641426500000|2022-01-05 23:48:20|32086.5|31979.5|32087.1|31980.1|32087.1|31983.4|32082.6|31979|15
1641426510000|2022-01-05 23:48:30|32086.9|31979.9|32088.5|31981.5|32088.6|31981.6|32086.7|31979.7|6
1641426520000|2022-01-05 23:48:40|32088.4|31981.4|32086.2|31979.2|32088.4|31981.4|32084.6|31977.6|10
1641426530000|2022-01-05 23:48:50|32086.6|31979.6|32086.6|31979.6|32087.5|31980.5|32086|31979|9
1641426540000|2022-01-05 23:49:00|32087.5|31980.5|32088.4|31981.4|32088.4|31981.4|32086.4|31979.4|8
1641426550000|2022-01-05 23:49:10|32083.6|31976.6|32088.3|31981.3|32088.3|31984.7|32083.4|31976.6|12
1641426560000|2022-01-05 23:49:20|32088.2|31981.2|32088.1|31981.1|32088.3|31981.3|32088|31981|10
1641426570000|2022-01-05 23:49:30|32088.6|31981.6|32087.3|31980.3|32088.6|31981.6|32084|31978.5|11
1641426580000|2022-01-05 23:49:40|32089.2|31982.2|32089.2|31982.2|32089.3|31982.3|32088.3|31981.3|12
1641426590000|2022-01-05 23:49:50|32089.4|31982.4|32087.2|31980.2|32089.4|31982.4|32085.1|31978.1|7
1641426600000|2022-01-05 23:50:00|32087.1|31980.1|32087.1|31980.1|32087.6|31980.6|32086.7|31979.7|10
1641426610000|2022-01-05 23:50:10|32087|31980|32086|31979|32088.3|31981.3|32083.9|31977.1|11
1641426620000|2022-01-05 23:50:20|32086.4|31979.4|32088.2|31981.2|32089.3|31982.3|32086.3|31979.3|10
1641426630000|2022-01-05 23:50:30|32088.1|31981.1|32085.3|31978.3|32088.1|31981.1|32085.3|31978.3|6
1641426640000|2022-01-05 23:50:40|32085.1|31978.1|32083.9|31980.6|32085.7|31982.8|32078.5|31978.1|9
1641426650000|2022-01-05 23:50:50|32086.4|31979.4|32088.1|31981.1|32088.2|31981.2|32086.2|31979.2|6
1641426660000|2022-01-05 23:51:00|32088.2|31981.2|32086.7|31979.7|32088.2|31981.2|32084.8|31977.8|9
1641426670000|2022-01-05 23:51:10|32086.4|31979.4|32088.3|31981.3|32088.4|31993.6|32075.7|31979.4|7
1641426680000|2022-01-05 23:51:20|32087.8|31980.8|32088|31981|32088|31981|32087.8|31980.8|3
1641426690000|2022-01-05 23:51:30|32087.8|31980.8|32088.3|31981.3|32089|31982|32084.5|31977.5|9
1641426700000|2022-01-05 23:51:40|32088.2|31981.2|32088.2|31981.2|32088.3|31981.3|32088.2|31981.2|3
1641426710000|2022-01-05 23:51:50|32088.4|31981.4|32088.4|31981.4|32088.4|31981.4|32088.3|31981.3|3
1641426720000|2022-01-05 23:52:00|32088.3|31981.3|32086.4|31979.4|32088.5|31986.9|32072.6|31977.7|8
1641426730000|2022-01-05 23:52:10|32086|31979|32087.2|31980.2|32087.2|31980.2|32086|31979|9
1641426740000|2022-01-05 23:52:20|32087.1|31980.1|32085.1|31978.1|32087.2|31980.2|32084|31977|5
1641426750000|2022-01-05 23:52:30|32085.3|31978.3|32085.7|31978.7|32085.7|31978.7|32084.4|31977.4|4
1641426760000|2022-01-05 23:52:40|32085.3|31978.3|32087.1|31980.1|32087.1|31980.1|32085.1|31978.1|4
1641426770000|2022-01-05 23:52:50|32086.9|31979.9|32087.1|31980.1|32087.1|31983.9|32071.4|31978.1|7
1641426780000|2022-01-05 23:53:00|32086.8|31979.8|32085.1|31978.1|32086.8|31979.9|32080.7|31977.9|10
1641426790000|2022-01-05 23:53:10|32084.9|31977.9|32085.5|31978.5|32086.1|31979.1|32084.9|31977.9|8
1641426800000|2022-01-05 23:53:20|32085.4|31978.4|32083.7|31976.7|32087.3|31980.3|32083.7|31976.7|5
1641426810000|2022-01-05 23:53:30|32084|31977|32087.3|31980.3|32087.3|31980.3|32083.1|31976.1|11
1641426820000|2022-01-05 23:53:40|32087|31980|32087.5|31980.5|32087.7|31980.7|32087|31980|4
1641426830000|2022-01-05 23:53:50|32087.8|31980.8|32087.7|31980.7|32087.9|31980.9|32087.7|31980.7|4
1641426840000|2022-01-05 23:54:00|32087.3|31980.3|32085.5|31978.5|32087.5|31980.5|32083.6|31976.6|10
1641426850000|2022-01-05 23:54:10|32085.4|31978.4|32085.6|31978.6|32086.1|31979.1|32085.4|31978.4|5
1641426860000|2022-01-05 23:54:20|32085.5|31978.5|32086.8|31979.8|32087.3|31980.3|32084.3|31977.3|10
1641426870000|2022-01-05 23:54:30|32085.6|31978.6|32087|31980|32087.4|31980.4|32085.6|31978.6|13
1641426880000|2022-01-05 23:54:40|32086.9|31979.9|32087.3|31980.3|32087.3|31980.4|32086.3|31979.9|7
1641426890000|2022-01-05 23:54:50|32084.5|31977.5|32086.1|31979.1|32086.1|31979.1|32084.5|31977.5|10
1641426900000|2022-01-05 23:55:00|32085.4|31978.4|32086.3|31979.3|32086.7|31979.7|32084.2|31977.2|16
1641426910000|2022-01-05 23:55:10|32086.7|31979.7|32088.3|31981.3|32088.3|31981.3|32086.4|31979.4|8
1641426920000|2022-01-05 23:55:20|32088.1|31981.1|32086.7|31979.7|32088.1|31981.1|32084.5|31977.5|12
1641426930000|2022-01-05 23:55:30|32087|31980|32088.3|31981.3|32088.3|31981.3|32086.5|31979.5|11
1641426940000|2022-01-05 23:55:40|32088.4|31981.4|32086|31979|32088.7|31981.7|32085.1|31978.1|10
1641426950000|2022-01-05 23:55:50|32086.5|31979.5|32089.8|31982.8|32089.8|31982.8|32086.5|31979.5|7
1641426960000|2022-01-05 23:56:00|32087.6|31980.6|32088.2|31981.2|32088.7|31981.7|32087.6|31980.6|8
1641426970000|2022-01-05 23:56:10|32088|31981|32086.5|31979.5|32088.2|31981.2|32081.5|31978.6|15
1641426980000|2022-01-05 23:56:20|32086.6|31979.6|32088.7|31981.7|32090.1|31983.1|32086.6|31979.6|7
1641426990000|2022-01-05 23:56:30|32088.3|31981.3|32080.1|31986.6|32089.2|31986.6|32080.1|31977.8|9
1641427000000|2022-01-05 23:56:40|32079.2|31987.6|32089|31982|32089.1|31987.6|32079.2|31980.9|6
1641427010000|2022-01-05 23:56:50|32087.9|31980.9|32086.4|31979.4|32088.3|31981.3|32084.6|31977.6|7
1641427020000|2022-01-05 23:57:00|32087.2|31980.2|32087.8|31980.8|32087.8|31980.8|32085.9|31978.9|7
1641427030000|2022-01-05 23:57:10|32087.7|31980.7|32087.7|31980.7|32087.7|31980.7|32086.3|31979.3|10
1641427040000|2022-01-05 23:57:20|32087.6|31980.6|32085.8|31978.8|32088.4|31981.4|32085.8|31978.8|10
1641427050000|2022-01-05 23:57:30|32085.4|31978.4|32088.5|31981.5|32088.5|31991.7|32077.6|31978.4|13
1641427060000|2022-01-05 23:57:40|32088|31981|32088.5|31981.5|32089|31982|32088|31981|7
1641427070000|2022-01-05 23:57:50|32088.4|31981.4|32087.3|31980.3|32088.9|31981.9|32087.3|31980.3|8
1641427080000|2022-01-05 23:58:00|32087.6|31980.6|32088.5|31981.5|32090.2|31985.1|32085.9|31978.9|12
1641427090000|2022-01-05 23:58:10|32088.4|31981.4|32089.8|31982.8|32090.6|31983.6|32088.4|31981.4|13
1641427100000|2022-01-05 23:58:20|32084.7|31977.7|32087.8|31980.8|32088.9|31983|32084.7|31977.7|10
1641427110000|2022-01-05 23:58:30|32087.7|31980.7|32090.9|31983.9|32091.4|31984.4|32087.7|31980.7|9
1641427120000|2022-01-05 23:58:40|32090.1|31983.1|32091.7|31984.7|32091.7|31984.7|32089.8|31982.8|8
1641427130000|2022-01-05 23:58:50|32090.3|31983.3|32092.1|31985.1|32092.1|31985.1|32087.6|31980.6|9
1641427140000|2022-01-05 23:59:00|32092|31985|32089.7|31982.7|32092|31985|32088|31981|13
1641427150000|2022-01-05 23:59:10|32088.9|31981.9|32088.6|31981.6|32089.8|31982.8|32087.9|31980.9|13
1641427160000|2022-01-05 23:59:20|32089|31982|32085.7|31978.7|32089.8|31982.8|32085.7|31978.7|12
1641427170000|2022-01-05 23:59:30|32089.4|31982.4|32088.7|31981.7|32089.4|31982.4|32087.8|31980.8|7
1641427180000|2022-01-05 23:59:40|32089|31982|32089.1|31982.1|32089.1|31982.1|32088.5|31981.5|5
1641427190000|2022-01-05 23:59:50|32088.8|31981.8|32077.1|31992.3|32090.4|31992.3|32074.9|31981.7|9
1641427200000|2022-01-06 00:00:00|32083.3|31988.7|32089.1|31982.1|32090.5|31988.7|32079.8|31981.1|31
1641427210000|2022-01-06 00:00:10|32088.4|31981.4|32090|31983|32090.9|31983.9|32086.1|31980.3|21
1641427220000|2022-01-06 00:00:20|32089.5|31982.5|32088.9|31981.9|32089.5|31982.5|32088.2|31981.2|16
1641427230000|2022-01-06 00:00:30|32089.4|31982.4|32089.9|31982.9|32089.9|31982.9|32088.9|31981.9|13
1641427240000|2022-01-06 00:00:40|32089|31982|32090.4|31983.4|32090.4|31983.4|32086.8|31979.8|12
1641427250000|2022-01-06 00:00:50|32091.3|31984.3|32089.2|31982.2|32091.3|31984.3|32089.1|31982.1|9
1641427260000|2022-01-06 00:01:00|32089.6|31982.6|32087.6|31980.6|32089.7|31982.7|32086.2|31979.2|17
1641427270000|2022-01-06 00:01:10|32087.2|31980.2|32088.8|31981.8|32089.3|31982.3|32086.8|31979.8|19
1641427280000|2022-01-06 00:01:20|32088.9|31981.9|32088.5|31981.5|32090|31983|32087.6|31980.6|17
1641427290000|2022-01-06 00:01:30|32089.2|31982.2|32090.1|31983.1|32090.5|31983.5|32088.6|31981.6|12
1641427300000|2022-01-06 00:01:40|32089.8|31982.8|32087.8|31980.8|32091.2|31984.2|32087.3|31980.3|17
1641427310000|2022-01-06 00:01:50|32087.5|31980.5|32088.4|31981.4|32088.6|31981.6|32087.5|31980.5|12
1641427320000|2022-01-06 00:02:00|32088.6|31981.6|32086.6|31979.6|32088.7|31981.7|32086|31979|10
1641427330000|2022-01-06 00:02:10|32087.9|31980.9|32088.6|31981.6|32088.6|31981.6|32087.7|31980.7|7
1641427340000|2022-01-06 00:02:20|32087.7|31980.7|32087.8|31980.8|32089.7|31982.7|32085.4|31978.4|11
1641427350000|2022-01-06 00:02:30|32086.4|31979.4|32089.5|31982.5|32091.1|31984.1|32086.4|31979.4|9
1641427360000|2022-01-06 00:02:40|32088.8|31981.8|32084.9|31977.9|32088.8|31999.2|32072.2|31977|17
1641427370000|2022-01-06 00:02:50|32085.2|31978.2|32085.4|31978.4|32086.3|31979.3|32084.5|31977.5|11
1641427380000|2022-01-06 00:03:00|32086.1|31979.1|32083.9|31976.9|32087.1|31980.1|32083.1|31976.1|9
1641427390000|2022-01-06 00:03:10|32084|31977|32087.3|31980.3|32088.1|31981.1|32084|31977|15
1641427400000|2022-01-06 00:03:20|32087|31980|32086.1|31979.1|32088.3|31982.5|32080.4|31977.9|19
1641427410000|2022-01-06 00:03:30|32086.5|31979.5|32087.2|31980.2|32087.2|31980.2|32085.4|31978.4|15
1641427420000|2022-01-06 00:03:40|32087.7|31980.7|32085.7|31978.7|32087.7|31981|32085.3|31978.3|15
1641427430000|2022-01-06 00:03:50|32086|31979|32090.3|31983.3|32090.3|31983.3|32086|31979|14
1641427440000|2022-01-06 00:04:00|32089.3|31982.3|32090.9|31983.9|32090.9|31985.9|32079.4|31980.6|12
1641427450000|2022-01-06 00:04:10|32089.9|31982.9|32088.6|31984.1|32091.3|31984.3|32087.5|31980.5|19
1641427460000|2022-01-06 00:04:20|32089.9|31982.9|32089.9|31982.9|32089.9|31985.7|32088.2|31982.2|13
1641427470000|2022-01-06 00:04:30|32089.2|31982.2|32089.5|31982.5|32089.6|31982.6|32089.1|31982.1|7
1641427480000|2022-01-06 00:04:40|32089.4|31982.4|32086|31979|32089.4|31982.4|32085.9|31979|17
1641427490000|2022-01-06 00:04:50|32086.2|31979.2|32085.4|31978.4|32086.2|31980.1|32080.6|31976.7|16
1641427500000|2022-01-06 00:05:00|32085.6|31978.6|32080.2|31977.6|32085.6|31978.6|32080.2|31976|18
1641427510000|2022-01-06 00:05:10|32082.2|31975.5|32084.1|31977.1|32084.5|31977.5|32082.2|31975.5|13
1641427520000|2022-01-06 00:05:20|32083.8|31976.8|32084.9|31977.9|32085.8|31978.8|32083.8|31976.8|19
1641427530000|2022-01-06 00:05:30|32084.8|31977.8|32086.2|31979.2|32087.6|31980.6|32084.8|31977.8|11
1641427540000|2022-01-06 00:05:40|32086.1|31979.1|32088.3|31981.3|32090.7|31987.3|32079.8|31979.1|14
1641427550000|2022-01-06 00:05:50|32089.1|31982.1|32088|31981|32089.5|31983|32082.9|31979.9|15
1641427560000|2022-01-06 00:06:00|32086.9|31979.9|32089.9|31982.9|32090.2|31983.2|32085.9|31978.9|14
1641427570000|2022-01-06 00:06:10|32090.5|31983.5|32088.1|31981.1|32090.5|31983.5|32084.8|31977.8|13
1641427580000|2022-01-06 00:06:20|32087.5|31980.5|32089.6|31982.6|32090.4|31983.4|32087.2|31980.2|12
1641427590000|2022-01-06 00:06:30|32089.5|31982.5|32090.9|31983.9|32091.2|31984.2|32086.3|31979.3|14
1641427600000|2022-01-06 00:06:40|32090.3|31983.3|32090.3|31983.3|32090.4|31983.4|32089.9|31982.9|9
1641427610000|2022-01-06 00:06:50|32089.9|31982.9|32092.5|31985.5|32092.6|31985.6|32089.9|31982.9|8
1641427620000|2022-01-06 00:07:00|32092.1|31985.1|32090.5|31983.5|32092.1|31985.1|32084.2|31977.2|17
1641427630000|2022-01-06 00:07:10|32090.6|31983.6|32091.6|31984.6|32092|31985|32090.2|31983.2|7
1641427640000|2022-01-06 00:07:20|32093.8|31986.8|32090.5|31983.5|32093.8|31986.8|32088.5|31981.5|8
1641427650000|2022-01-06 00:07:30|32090.2|31983.2|32088.7|31981.7|32090.2|31983.2|32088.1|31981.1|11
1641427660000|2022-01-06 00:07:40|32088.6|31981.6|32087.2|31980.2|32088.7|31981.7|32085.9|31978.9|7
1641427670000|2022-01-06 00:07:50|32088.4|31981.4|32088.8|31981.8|32089|31982|32088.1|31981.1|6
1641427680000|2022-01-06 00:08:00|32090.8|31983.8|32083.3|31987.1|32092.2|31987.2|32083.2|31976.7|9
1641427690000|2022-01-06 00:08:10|32082.4|31984.7|32088.2|31981.2|32088.2|31987.1|32082.4|31981.1|7
1641427700000|2022-01-06 00:08:20|32088.3|31981.3|32092.3|31985.3|32092.4|31985.4|32088.3|31981.3|4
1641427710000|2022-01-06 00:08:30|32091.5|31984.5|32089.7|31982.7|32092.3|31985.3|32081|31980.4|8
1641427720000|2022-01-06 00:08:40|32091.4|31984.4|32091.4|31984.4|32091.9|31984.9|32089.8|31982.8|10
1641427730000|2022-01-06 00:08:50|32089.8|31982.8|32089.6|31982.6|32091.4|31984.4|32089.6|31982.6|11
1641427740000|2022-01-06 00:09:00|32090.1|31983.1|32087.5|31980.5|32090.1|31983.1|32085.8|31978.8|5
1641427750000|2022-01-06 00:09:10|32088.4|31981.4|32088.6|31981.6|32088.6|31981.6|32087.9|31980.9|4
1641427760000|2022-01-06 00:09:20|32088.5|31981.5|32088.1|31982.6|32088.6|31982.6|32084.9|31977.9|8
1641427770000|2022-01-06 00:09:30|32087.9|31982.7|32090.2|31983.2|32090.2|31983.2|32087.8|31982.4|4
1641427780000|2022-01-06 00:09:40|32090.7|31983.7|32090.1|31983.1|32091.1|31987.3|32088.4|31982.5|14
1641427790000|2022-01-06 00:09:50|32090.5|31983.5|32088.3|31981.3|32090.5|31983.5|32085.1|31978.1|6
1641427800000|2022-01-06 00:10:00|32087.2|31980.2|32086.2|31979.2|32088.6|31981.6|32085.7|31978.7|14
1641427810000|2022-01-06 00:10:10|32085.2|31978.2|32082.1|31975.1|32085.6|31978.6|32082.1|31975.1|12
1641427820000|2022-01-06 00:10:20|32083.1|31976.1|32085.6|31978.6|32085.9|31978.9|32083.1|31976.1|10
1641427830000|2022-01-06 00:10:30|32088.6|31981.6|32090.5|31983.5|32090.5|31983.5|32086.8|31979.8|13
1641427840000|2022-01-06 00:10:40|32089.3|31982.3|32091.3|31984.3|32091.8|31984.8|32088.9|31981.9|10
1641427850000|2022-01-06 00:10:50|32090.5|31983.5|32085.6|31978.6|32091.3|31984.3|32083.5|31976.5|6
1641427860000|2022-01-06 00:11:00|32086.1|31979.1|32087.5|31980.5|32087.6|31980.6|32086.1|31979.1|6
1641427870000|2022-01-06 00:11:10|32089.5|31982.5|32086|31979|32090.7|31983.7|32083.9|31976.9|14
1641427880000|2022-01-06 00:11:20|32086.9|31979.9|32087.4|31980.4|32088.4|31981.4|32086.4|31979.4|7
1641427890000|2022-01-06 00:11:30|32090.5|31983.5|32087.9|31983.1|32090.6|31983.6|32084.8|31979|8
1641427900000|2022-01-06 00:11:40|32087.2|31983.7|32088.9|31981.9|32090.2|31983.7|32087.2|31981|9
1641427910000|2022-01-06 00:11:50|32089.6|31982.6|32086.8|31979.8|32089.6|31982.6|32084.4|31977.4|11
1641427920000|2022-01-06 00:12:00|32086.7|31979.7|32089.1|31982.1|32089.1|31982.1|32086.7|31979.7|12
1641427930000|2022-01-06 00:12:10|32089.8|31982.8|32084.4|31984.9|32089.8|31984.9|32080.4|31978.3|6
1641427940000|2022-01-06 00:12:20|32084.5|31985|32084.5|31985|32084.5|31985|32084.5|31985|2
1641427950000|2022-01-06 00:12:30|32086.4|31984.1|32083.2|31986.5|32086.9|31989.5|32079.4|31979.6|10
1641427960000|2022-01-06 00:12:40|32086.6|31979.6|32087.1|31980.1|32087.1|31980.1|32085.3|31978.3|4
1641427970000|2022-01-06 00:12:50|32085.5|31978.5|32090.7|31983.7|32090.7|31983.7|32085.5|31978.5|6
1641427980000|2022-01-06 00:13:00|32087.4|31980.4|32087.5|31980.5|32088.3|31986.6|32078.3|31977.5|10
1641427990000|2022-01-06 00:13:10|32089.9|31982.9|32087.5|31980.5|32090.9|31983.9|32086.4|31979.4|9
1641428000000|2022-01-06 00:13:20|32089.3|31982.3|32088.7|31981.7|32089.3|31982.3|32087.4|31980.4|13
1641428010000|2022-01-06 00:13:30|32088.1|31981.1|32086|31979|32088.1|31981.1|32083.9|31976.9|8
1641428020000|2022-01-06 00:13:40|32087|31980|32085.8|31978.8|32087|31980|32085.8|31978.8|9
1641428030000|2022-01-06 00:13:50|32086.5|31979.5|32089.6|31982.6|32089.7|31982.7|32086.4|31979.4|7
1641428040000|2022-01-06 00:14:00|32089.5|31982.5|32088|31981|32089.6|31982.6|32081|31978.1|11
1641428050000|2022-01-06 00:14:10|32087.5|31980.5|32087.9|31980.9|32089.8|31982.8|32086.6|31979.6|8
1641428060000|2022-01-06 00:14:20|32089|31982|32086.7|31979.7|32089|31982|32083.3|31976.3|8
1641428070000|2022-01-06 00:14:30|32085.6|31978.6|32086.4|31979.4|32087.1|31980.1|32085.5|31978.5|7
1641428080000|2022-01-06 00:14:40|32086.1|31979.1|32085.8|31978.8|32087.4|31990.4|32076.6|31977.8|14
1641428090000|2022-01-06 00:14:50|32087|31980|32087|31980|32087.9|31980.9|32085.5|31978.5|14
1641428100000|2022-01-06 00:15:00|32087.4|31980.4|32086.2|31979.2|32088|31981|32085.9|31978.9|16
1641428110000|2022-01-06 00:15:10|32086.6|31979.6|32087.4|31980.4|32087.4|31980.4|32086.5|31979.5|6
1641428120000|2022-01-06 00:15:20|32087.2|31980.2|32085.6|31978.6|32087.3|31980.3|32080.6|31978.4|13
1641428130000|2022-01-06 00:15:30|32085.9|31978.9|32087.3|31980.3|32088.2|31981.2|32085.8|31978.8|11
1641428140000|2022-01-06 00:15:40|32087.6|31980.6|32087.7|31980.7|32087.7|31981.7|32085.5|31979.9|9
1641428150000|2022-01-06 00:15:50|32088|31981|32083|31980.4|32088|31984.2|32077.5|31980.4|6
1641428160000|2022-01-06 00:16:00|32075.6|31977.5|32084.9|31977.9|32085.2|31980.7|32075.6|31976.2|17
1641428170000|2022-01-06 00:16:10|32088.2|31981.2|32086.1|31979.1|32089.2|31982.3|32082|31979.1|11
1641428180000|2022-01-06 00:16:20|32086.4|31979.4|32086.4|31979.4|32087|31980|32085.8|31978.8|14
1641428190000|2022-01-06 00:16:30|32086.7|31979.7|32082.4|31981.8|32086.8|31982.6|32081|31976.5|12
1641428200000|2022-01-06 00:16:40|32080.5|31983.8|32087.8|31980.8|32087.8|31983.8|32080.5|31978.1|10
1641428210000|2022-01-06 00:16:50|32088.2|31981.2|32085.2|31978.2|32088.5|31981.5|32083.2|31976.2|8
1641428220000|2022-01-06 00:17:00|32084.6|31977.6|32086.1|31979.1|32086.1|31986.9|32078.9|31977.1|12
1641428230000|2022-01-06 00:17:10|32087.2|31980.2|32087|31980|32087.8|31980.8|32086.2|31979.2|8
1641428240000|2022-01-06 00:17:20|32086.6|31979.6|32085.3|31978.3|32086.7|31979.7|32084|31977|9
1641428250000|2022-01-06 00:17:30|32085.9|31978.9|32086.6|31981.9|32086.8|31982.1|32082.3|31978.8|7
1641428260000|2022-01-06 00:17:40|32068|31991.2|32069.4|31994.9|32069.4|31994.9|32068|31991.2|2
1641428270000|2022-01-06 00:17:50|32069.8|31996.5|32085.4|31978.4|32085.9|31996.5|32069.8|31977.9|10
1641428280000|2022-01-06 00:18:00|32087.4|31980.4|32087.1|31980.1|32087.5|31980.5|32086|31979|7
1641428290000|2022-01-06 00:18:10|32087.5|31980.5|32084.5|31977.5|32087.5|31983.6|32077|31977.5|7
1641428300000|2022-01-06 00:18:20|32085|31978|32085.8|31978.8|32086.9|31986|32074.9|31977.1|16
1641428310000|2022-01-06 00:18:30|32084.4|31977.4|32086.4|31979.4|32088.1|31981.1|32084.4|31977.4|8
1641428320000|2022-01-06 00:18:40|32086|31979|32087.4|31980.4|32087.5|31980.5|32086|31979|7
1641428330000|2022-01-06 00:18:50|32087.9|31980.9|32078.9|31981.9|32088|31986.3|32074.1|31979.4|8
1641428340000|2022-01-06 00:19:00|32085|31978|32088.6|31981.6|32088.6|31981.6|32085|31978|3
1641428350000|2022-01-06 00:19:10|32086.5|31979.5|32071.6|31988.7|32087.7|31988.7|32071.6|31979.5|4
1641428360000|2022-01-06 00:19:20|32077.2|31982|32084.9|31980|32085.6|31990.1|32071.4|31977.2|16
1641428370000|2022-01-06 00:19:30|32085|31978|32087.8|31980.8|32087.8|31980.8|32084.8|31977.8|9
1641428380000|2022-01-06 00:19:40|32086.5|31979.5|32086.6|31979.6|32086.9|31979.9|32086.2|31979.2|8
1641428390000|2022-01-06 00:19:50|32086.9|31979.9|32086.1|31979.1|32086.9|31983.7|32079|31977.9|7
1641428400000|2022-01-06 00:20:00|32086|31979.6|32085.1|31978.1|32086.5|31982.4|32080.3|31976.9|12
1641428410000|2022-01-06 00:20:10|32086.4|31979.4|32079.3|31988.8|32086.6|31989.3|32075.8|31978|19
1641428420000|2022-01-06 00:20:20|32078.9|31989.6|32086.8|31979.8|32086.8|31989.6|32078.9|31979.1|17
1641428430000|2022-01-06 00:20:30|32086.1|31979.1|32085.8|31978.8|32086.5|31981.8|32081.1|31977.7|9
1641428440000|2022-01-06 00:20:40|32086.4|31979.4|32086.8|31979.8|32088.4|31981.4|32086.4|31979.4|8
1641428450000|2022-01-06 00:20:50|32086.9|31979.9|32086.8|31979.8|32087.7|31980.7|32086.5|31979.5|9
1641428460000|2022-01-06 00:21:00|32086.9|31979.9|32083.2|31983.9|32086.9|31987.7|32075|31977.4|8
1641428470000|2022-01-06 00:21:10|32083.1|31984|32085.5|31978.5|32086.9|31989|32077.3|31978.5|14
1641428480000|2022-01-06 00:21:20|32085.9|31978.9|32085.8|31978.8|32085.9|31978.9|32084|31977|11
1641428490000|2022-01-06 00:21:30|32084.9|31977.9|32085.5|31978.5|32085.5|31978.5|32084.8|31977.8|10
1641428500000|2022-01-06 00:21:40|32087|31980|32085.4|31978.4|32087|31982|32081.2|31978.4|5
1641428510000|2022-01-06 00:21:50|32085.3|31978.3|32088.2|31981.2|32088.2|31981.2|32084.1|31977.1|10
1641428520000|2022-01-06 00:22:00|32080.9|31991.9|32079.8|31984.5|32080.9|31993.5|32069.8|31984.5|9
1641428530000|2022-01-06 00:22:10|32077.6|31987.6|32085.3|31978.3|32085.8|31989.7|32075.9|31977.8|8
1641428540000|2022-01-06 00:22:20|32086.7|31979.7|32084.6|31981.9|32086.7|31981.9|32084|31979.7|5
1641428550000|2022-01-06 00:22:30|32085.4|31982.2|32087.7|31980.7|32087.7|31982.2|32085.4|31979.7|6
1641428560000|2022-01-06 00:22:40|32088.4|31981.4|32084.1|31982.4|32088.4|31993.1|32073.8|31981.4|6
1641428570000|2022-01-06 00:22:50|32081.5|31984.9|32083.4|31982.7|32084.2|31989.5|32079.4|31982.4|6
1641428580000|2022-01-06 00:23:00|32082.9|31984.3|32082.3|31983.6|32085.6|31986.6|32077.9|31978.6|10
1641428590000|2022-01-06 00:23:10|32081.2|31986|32086.1|31979.1|32086.7|31986.6|32080.6|31978.9|7
1641428600000|2022-01-06 00:23:20|32087.1|31980.1|32086.6|31980.6|32087.1|31981.4|32086|31979.6|5
1641428610000|2022-01-06 00:23:30|32086.7|31979.7|32086.5|31983|32088.4|31983|32084.3|31979|9
1641428620000|2022-01-06 00:23:40|32084.5|31985.4|32085.7|31982.4|32085.7|31985.4|32084.4|31982.4|3
1641428630000|2022-01-06 00:23:50|32084.4|31985.5|32077.7|31988.5|32084.5|31997.7|32069.4|31985.5|11
1641428640000|2022-01-06 00:24:00|32087.4|31989.8|32089.1|31982.1|32090.1|31989.8|32086.5|31979.5|14
1641428650000|2022-01-06 00:24:10|32090.8|31983.8|32081.1|31983.4|32090.8|31983.8|32081.1|31983|4
1641428660000|2022-01-06 00:24:20|32083.1|31984.4|32088.9|31981.9|32088.9|31984.4|32083.1|31979.8|6
1641428670000|2022-01-06 00:24:30|32088.4|31981.4|32086.7|31979.7|32089.7|31985|32080.6|31979.7|8
1641428680000|2022-01-06 00:24:40|32087.7|31980.7|32089.4|31982.4|32090.1|31983.1|32086.7|31979.7|13
1641428690000|2022-01-06 00:24:50|32087.7|31983.5|32089.9|31982.9|32090|31986.2|32085.8|31982.5|10
1641428700000|2022-01-06 00:25:00|32089.5|31982.5|32086.5|31982|32089.9|31982.9|32084.2|31981.3|12
1641428710000|2022-01-06 00:25:10|32083.6|31984.8|32086.6|31984|32086.6|31984.8|32083.6|31984|3
1641428720000|2022-01-06 00:25:20|32073.6|31998.3|32086.7|31979.7|32087.8|31998.3|32073.5|31979.2|6
1641428730000|2022-01-06 00:25:30|32086.6|31981.1|32076.7|32005|32086.7|32005|32076.6|31981.1|6
1641428740000|2022-01-06 00:25:40|32068.8|32005.1|32087.2|31980.2|32087.9|32006|32065.7|31980.2|7
1641428750000|2022-01-06 00:25:50|32087.3|31980.3|32091.4|31984.4|32091.4|31985.9|32082.9|31979.7|18
1641428760000|2022-01-06 00:26:00|32091.9|31984.9|32088.1|31987|32091.9|31996|32081.5|31983.8|10
1641428770000|2022-01-06 00:26:10|32085.9|31989.7|32092.1|31985.1|32092.3|31989.7|32085.9|31984.4|9
1641428780000|2022-01-06 00:26:20|32092.4|31985.4|32090|31986.9|32092.4|31988.7|32088.9|31985.4|7
1641428790000|2022-01-06 00:26:30|32090.6|31986.6|32091.4|31984.4|32091.4|31992.5|32081.3|31984.4|8
1641428800000|2022-01-06 00:26:40|32091|31984|32092|31985|32092.5|31987.3|32090.5|31983.5|11
1641428810000|2022-01-06 00:26:50|32092.1|31985.1|32090.5|31985.7|32092.1|31990.5|32083.6|31982.9|18
1641428820000|2022-01-06 00:27:00|32091.2|31984.2|32091|31984.3|32091.3|31989.3|32087.6|31983.8|14
1641428830000|2022-01-06 00:27:10|32084.1|31984|32088.6|31985.9|32089.6|31989.7|32083.6|31984|11
1641428840000|2022-01-06 00:27:20|32087|31987.8|32089|31986.9|32091.2|31987.8|32087|31983.3|8
1641428850000|2022-01-06 00:27:30|32079.7|31991.5|32089.4|31984.7|32090.4|31991.5|32079.7|31983.1|14
1641428860000|2022-01-06 00:27:40|32090.1|31983.1|32082.1|31991.4|32090.5|31992.7|32081.6|31983.1|8
1641428870000|2022-01-06 00:27:50|32081.5|31992.9|32091.1|31984.1|32091.1|31992.9|32081.5|31983.8|9
1641428880000|2022-01-06 00:28:00|32081.1|31990.2|32084.4|31990.9|32087.3|31990.9|32081.1|31984.6|7
1641428890000|2022-01-06 00:28:10|32090.2|31983.2|32093.5|31986.5|32093.5|31988.2|32090|31983.2|14
1641428900000|2022-01-06 00:28:20|32093.1|31987.6|32092.6|31986.9|32093.7|31988.6|32091.2|31985.6|10
1641428910000|2022-01-06 00:28:30|32080.7|31992.8|32093.5|31986.5|32093.5|31994.2|32080.4|31985.7|17
1641428920000|2022-01-06 00:28:40|32090.7|31990.1|32093|31986|32093.3|31992.8|32087.7|31985.7|9
1641428930000|2022-01-06 00:28:50|32093.1|31986.1|32093.2|31986.2|32093.5|31989|32091.3|31985.7|11
1641428940000|2022-01-06 00:29:00|32084.9|31989.9|32092.5|31985.5|32092.5|31991.3|32084.4|31985.5|10
1641428950000|2022-01-06 00:29:10|32092.6|31985.6|32094.1|31987.1|32094.2|31990.9|32091.3|31985.6|9
1641428960000|2022-01-06 00:29:20|32094.6|31987.6|32086.9|31993.9|32094.6|31994|32082.5|31984.2|12
1641428970000|2022-01-06 00:29:30|32089.4|31991.2|32079.8|32000.3|32096.3|32002.8|32079.8|31987.8|15
1641428980000|2022-01-06 00:29:40|32082.1|31999.4|32091.6|31988.7|32092.1|31999.4|32082.1|31987.8|5
1641428990000|2022-01-06 00:29:50|32087.6|31993.8|32087|31994.4|32092.1|31994.6|32085.7|31989.2|10
1641429000000|2022-01-06 00:30:00|32087.8|31994.2|32094.7|31989.6|32094.7|31994.2|32087.8|31987.2|16
1641429010000|2022-01-06 00:30:10|32090.8|31995|32095.5|31988.5|32095.5|31995|32090.8|31988|9
1641429020000|2022-01-06 00:30:20|32092.5|31991.6|32083|31997.3|32095.5|32001.3|32081.6|31988.1|17
1641429030000|2022-01-06 00:30:30|32087|31993|32096.6|31989.6|32096.6|31999.6|32082|31989.2|20
1641429040000|2022-01-06 00:30:40|32093.2|31994.1|32095.4|31990.4|32095.4|31999.1|32089.1|31990.4|8
1641429050000|2022-01-06 00:30:50|32087.5|31991.2|32095.2|31989.8|32095.2|31996.1|32087|31989.8|11
1641429060000|2022-01-06 00:31:00|32096.8|31988.6|32097.1|31990.1|32097.4|31992|32092.9|31988.5|12
1641429070000|2022-01-06 00:31:10|32090.4|31989.5|32098.7|31991.7|32098.7|31998.1|32088.6|31988.4|20
1641429080000|2022-01-06 00:31:20|32097.8|31990.8|32085.5|31999.5|32097.8|32001.8|32082.2|31988|12
1641429090000|2022-01-06 00:31:30|32085.2|31999.6|32090.8|31999.2|32095.9|31999.6|32085.2|31991|12
1641429100000|2022-01-06 00:31:40|32088.3|32002.1|32097.1|31990.1|32097.1|32002.1|32082.7|31988.3|12
1641429110000|2022-01-06 00:31:50|32094.5|31992.1|32097.9|31990.9|32097.9|31996.6|32089.7|31990.9|10
1641429120000|2022-01-06 00:32:00|32095.7|31993.8|32096.5|31989.5|32098.8|32000.8|32084.7|31989.2|16
1641429130000|2022-01-06 00:32:10|32094.2|31994.7|32098|31991.6|32098.1|31998.3|32091.8|31991|11
1641429140000|2022-01-06 00:32:20|32098.2|31991|32094.9|31991.6|32098.2|32000.4|32085.7|31990.7|16
1641429150000|2022-01-06 00:32:30|32091.8|31994.5|32094.4|31992.2|32094.4|32002.6|32085|31992.2|6
1641429160000|2022-01-06 00:32:40|32089.8|31996.9|32089|31995.9|32097.7|31998|32089|31990.5|12
1641429170000|2022-01-06 00:32:50|32089.1|31996.6|32097.6|31993.2|32098.2|31999.7|32089.1|31991.2|9
1641429180000|2022-01-06 00:33:00|32098.4|31992.1|32092.8|31999.5|32098.4|31999.7|32085.1|31989.9|11
1641429190000|2022-01-06 00:33:10|32081.4|32014.6|32078.3|32010.5|32093.6|32014.6|32078.3|31995|7
1641429200000|2022-01-06 00:33:20|32079.2|32009.8|32089.6|31994.2|32091.6|32012.1|32078.3|31990.3|12
1641429210000|2022-01-06 00:33:30|32087.9|31996.3|32087.3|31996.9|32087.9|31997|32087.3|31996.3|4
1641429220000|2022-01-06 00:33:40|32088.1|31995|32087.5|31993.9|32093.5|31995|32086.8|31988.1|6
1641429230000|2022-01-06 00:33:50|32091|31991.2|32095.1|31988.2|32097.5|31999.2|32087.3|31988|17
1641429240000|2022-01-06 00:34:00|32094|31995.5|32096.9|31989.9|32097|31995.5|32093.9|31989.3|10
1641429250000|2022-01-06 00:34:10|32093.4|31996.5|32088.6|31995.5|32098.3|32001|32083.3|31990.9|14
1641429260000|2022-01-06 00:34:20|32089.2|31995.7|32091.2|31991.9|32096.1|31998.3|32084.8|31988.7|21
1641429270000|2022-01-06 00:34:30|32090.1|31993.8|32093.5|31992.8|32095.6|31996.8|32088.4|31990.1|9
1641429280000|2022-01-06 00:34:40|32092.3|31992.9|32096.5|31989.5|32096.5|32002|32081.7|31989.5|7
1641429290000|2022-01-06 00:34:50|32094.7|31992.3|32095.8|31992.9|32097.1|31996.9|32090.1|31990.2|13
1641429300000|2022-01-06 00:35:00|32096.3|31991.9|32093.3|31993.9|32098.3|32002.3|32081.7|31987.5|21
1641429310000|2022-01-06 00:35:10|32090.7|31998.1|32090.2|31999.4|32096.4|31999.4|32090.2|31991.8|14
1641429320000|2022-01-06 00:35:20|32090.3|31998.4|32094.7|31991.8|32096.2|31998.4|32085.2|31989.2|10
1641429330000|2022-01-06 00:35:30|32092.4|31994.2|32097.4|31990.4|32097.4|31994.2|32092.4|31989.8|7
1641429340000|2022-01-06 00:35:40|32095.4|31994|32097.9|31990.9|32098.1|31997.1|32093.3|31990|8
1641429350000|2022-01-06 00:35:50|32097.1|31992.5|32087.9|32000.9|32100.8|32000.9|32084.1|31990.8|15
1641429360000|2022-01-06 00:36:00|32087.8|31999.8|32086|31997.6|32089.8|32000.9|32085.7|31994.7|12
1641429370000|2022-01-06 00:36:10|32086.8|31998.1|32088.1|31997.7|32090.1|32001|32082.1|31995.3|11
1641429380000|2022-01-06 00:36:20|32091.6|31993.8|32088.7|31997.8|32095.4|32000.7|32083.2|31992.6|25
1641429390000|2022-01-06 00:36:30|32092.3|31994.5|32091.1|31997.4|32094.9|32000.5|32088.2|31992.2|15
1641429400000|2022-01-06 00:36:40|32083.6|32007.5|32090.3|32001.4|32094.2|32010.2|32083.6|31995.8|13
1641429410000|2022-01-06 00:36:50|32094.7|31997.3|32095.1|31994|32096.2|32001.7|32085.4|31992.1|16
1641429420000|2022-01-06 00:37:00|32094.2|31993.8|32093.2|31995.8|32095.3|31996.4|32092.9|31993.6|9
1641429430000|2022-01-06 00:37:10|32095.2|31993.7|32097.9|31990.9|32099.2|32002.7|32087.5|31990.6|13
1641429440000|2022-01-06 00:37:20|32094.6|31996.9|32097.4|31990.4|32097.6|32002.2|32085.2|31990.1|12
1641429450000|2022-01-06 00:37:30|32097.3|31990.3|32094.6|31995.2|32097.7|32000|32090.2|31990.3|10
1641429460000|2022-01-06 00:37:40|32093.1|31996.8|32088.9|31998.2|32093.1|32003.5|32082.9|31996.4|8
1641429470000|2022-01-06 00:37:50|32087.5|32001.7|32089.6|32000.3|32094|32003.8|32082.9|31994.8|10
1641429480000|2022-01-06 00:38:00|32089.3|32001|32096|31995.7|32098.2|32002|32088.8|31991.2|11
1641429490000|2022-01-06 00:38:10|32098.9|31991.9|32089.2|32004.3|32098.9|32004.3|32089.2|31991.2|17
1641429500000|2022-01-06 00:38:20|32099.4|31992.4|32097.8|31996.9|32100|32001.3|32095|31992.1|13
1641429510000|2022-01-06 00:38:30|32097.7|32006|32089.6|32003|32097.7|32009.6|32083|31998.6|12
1641429520000|2022-01-06 00:38:40|32091.9|32000.5|32095.7|32005.9|32095.7|32007|32091.9|31996.8|14
1641429530000|2022-01-06 00:38:50|32094|32008.1|32095.2|31999.5|32095.2|32008.5|32090.8|31999.5|7
1641429540000|2022-01-06 00:39:00|32096.6|31997.7|32090.5|32004.7|32100|32004.7|32090.5|31993.1|12
1641429550000|2022-01-06 00:39:10|32090.2|32005.1|32099.4|31998.5|32099.4|32005.1|32090.2|31998.5|16
1641429560000|2022-01-06 00:39:20|32094.6|32006.2|32097.9|31996|32101.2|32011.9|32085.7|31996|12
1641429570000|2022-01-06 00:39:30|32094.1|32001|32090.3|32003.1|32097.8|32007.1|32087|31996.5|11
1641429580000|2022-01-06 00:39:40|32087.2|32005.6|32091.8|32004|32096.6|32005.6|32087.2|31993.8|18
1641429590000|2022-01-06 00:39:50|32087.4|32008.8|32101.4|31994.4|32102.1|32010.5|32087.4|31994.4|16
1641429600000|2022-01-06 00:40:00|32101.2|31994.2|32097.8|32001.3|32101.6|32002.6|32093.8|31994.2|17
1641429610000|2022-01-06 00:40:10|32097.7|31999.2|32094.7|32003.9|32099.8|32003.9|32094.7|31997.5|12
1641429620000|2022-01-06 00:40:20|32092.4|32006.5|32091.5|32004|32092.4|32006.5|32090.3|32004|3
1641429630000|2022-01-06 00:40:30|32092.3|31994.6|32095.5|32001.7|32101.6|32001.7|32092.3|31994.6|5
1641429640000|2022-01-06 00:40:40|32101.1|31995.8|32096|32001.8|32102.7|32006.6|32086.8|31991.8|16
1641429650000|2022-01-06 00:40:50|32094.7|32004.6|32098.1|31999.5|32102.7|32004.6|32093.8|31995|20
1641429660000|2022-01-06 00:41:00|32097.2|32000.1|32101.9|31995.1|32101.9|32003.4|32094.8|31995.1|15
1641429670000|2022-01-06 00:41:10|32100.7|31996.9|32095.9|32000.5|32101.6|32002.1|32094.1|31995.6|13
1641429680000|2022-01-06 00:41:20|32095.7|31999.8|32099.7|32000.5|32102.7|32001.4|32095.7|31995.9|14
1641429690000|2022-01-06 00:41:30|32102.2|31997|32096.1|31998.5|32102.4|32001.3|32096.1|31994.9|11
1641429700000|2022-01-06 00:41:40|32100.7|31993.7|32099.8|31998.7|32102.5|31999.6|32099.4|31993.7|14
1641429710000|2022-01-06 00:41:50|32096.9|32002.6|32097|32000.4|32097.3|32008.4|32090.2|31998.8|13
1641429720000|2022-01-06 00:42:00|32097.6|32001.1|32099.2|31997.2|32100.3|32003.5|32093.3|31997.2|23
1641429730000|2022-01-06 00:42:10|32098.3|31998.6|32096.1|32001.5|32100.4|32002|32095.6|31996.9|6
1641429740000|2022-01-06 00:42:20|32100.8|31997.3|32098.7|31997.6|32101.8|32002.6|32093.4|31994.1|14
1641429750000|2022-01-06 00:42:30|32096.9|31999.7|32101.2|31994.2|32101.4|32002.3|32094.6|31993.9|9
1641429760000|2022-01-06 00:42:40|32101|31994|32094.8|31999.7|32101.3|32000.9|32094.2|31994|12
1641429770000|2022-01-06 00:42:50|32093.2|32002|32100.4|31993.4|32101.5|32002|32093|31992.4|17
1641429780000|2022-01-06 00:43:00|32099.2|31995.3|32096.6|31996.7|32100.5|31998.8|32094.5|31993|16
1641429790000|2022-01-06 00:43:10|32098.6|31994.3|32100.7|31993.7|32100.9|31998.2|32095.2|31993.7|16
1641429800000|2022-01-06 00:43:20|32100.9|31994.3|32092.4|32003.4|32100.9|32003.4|32092.3|31991.7|10
1641429810000|2022-01-06 00:43:30|32100.2|31993.2|32099.4|31994.3|32100.2|32000.1|32094|31992.8|10
1641429820000|2022-01-06 00:43:40|32100.1|31993.1|32099.2|31992.4|32100.1|32004.6|32086|31992.4|10
1641429830000|2022-01-06 00:43:50|32097.2|31995.4|32089.8|32003.1|32097.9|32003.1|32089.8|31994.2|5
1641429840000|2022-01-06 00:44:00|32092.4|32002.5|32100.3|31993.9|32100.3|32002.5|32092.4|31993.9|8
1641429850000|2022-01-06 00:44:10|32098.7|31996.3|32097.2|31992.9|32099.4|32000.8|32089.3|31992.2|7
1641429860000|2022-01-06 00:44:20|32096.5|31995.6|32092.8|32000.2|32096.5|32000.2|32092.8|31995.6|4
1641429870000|2022-01-06 00:44:30|32094.8|31998.9|32095.3|32008.1|32105.7|32008.1|32089.4|31995.6|20
1641429880000|2022-01-06 00:44:40|32097.1|32008.8|32098.5|32006.7|32099.2|32008.9|32096.5|32005.5|9
1641429890000|2022-01-06 00:44:50|32095.1|32009.4|32098.8|32005.6|32098.8|32011.3|32090.8|32005.6|11
1641429900000|2022-01-06 00:45:00|32095.3|32009.5|32097.5|32007.6|32099.5|32011.5|32092|32006.4|18
1641429910000|2022-01-06 00:45:10|32096.9|32009|32097.7|32010.7|32101.8|32010.7|32096.9|32006.1|12
1641429920000|2022-01-06 00:45:20|32101.4|32007.1|32096.9|32011|32101.4|32011.5|32094.6|32006.7|10
1641429930000|2022-01-06 00:45:30|32097.5|32012.5|32094.8|32012.1|32106.1|32016.8|32090|32003.3|16
1641429940000|2022-01-06 00:45:40|32094.4|32010.4|32091.1|32018.4|32102.5|32018.4|32091.1|32004.6|11
1641429950000|2022-01-06 00:45:50|32091.5|32015.5|32100.6|32009.4|32100.6|32025.2|32084.5|32009.4|6
1641429960000|2022-01-06 00:46:00|32103.4|32005.9|32093.1|32010.3|32103.4|32010.3|32093.1|32005.5|13
1641429970000|2022-01-06 00:46:10|32094.7|32011.3|32099.9|32004.7|32099.9|32011.9|32094.3|32004.7|5
1641429980000|2022-01-06 00:46:20|32098.9|32005.1|32103.6|32004.2|32106.2|32010.2|32096.1|31998.9|15
1641429990000|2022-01-06 00:46:30|32103.2|32004.5|32102.4|32004.1|32104.9|32011.5|32098.4|32002.3|7
1641430000000|2022-01-06 00:46:40|32102.9|32002.2|32099.6|32008.3|32102.9|32008.3|32099.6|32002|8
1641430010000|2022-01-06 00:46:50|32091.8|32016.2|32092.2|32014.9|32093.3|32017.7|32087.9|32011.7|8
1641430020000|2022-01-06 00:47:00|32093.7|32013|32098.7|32009.6|32101.3|32016.2|32093.2|32007.8|14
1641430030000|2022-01-06 00:47:10|32100.2|32007.9|32093.8|32008.9|32100.2|32013.6|32092.9|32007.9|11
1641430040000|2022-01-06 00:47:20|32090.5|32013.3|32099.7|32009.3|32103.8|32014.9|32087.2|32003|20
1641430050000|2022-01-06 00:47:30|32100.3|32008.3|32099.8|32007.5|32104.6|32016.2|32086.1|31999.7|11
1641430060000|2022-01-06 00:47:40|32097.7|32011.7|32097.2|32009.3|32103.7|32013.2|32094.6|32003.5|9
1641430070000|2022-01-06 00:47:50|32096.4|32010.9|32097.2|32012.3|32100.8|32012.3|32096.4|32005.7|15
1641430080000|2022-01-06 00:48:00|32097.3|32009.4|32098.6|32006|32100.3|32009.4|32096.4|32005.1|20
1641430090000|2022-01-06 00:48:10|32099.3|32004.8|32100.3|32005.1|32100.3|32008.2|32097.4|32004.7|8
1641430100000|2022-01-06 00:48:20|32097.6|32009.6|32100.8|32002.9|32100.8|32011.7|32091.1|32002.9|8
1641430110000|2022-01-06 00:48:30|32101.3|32002.5|32105.3|31998.3|32105.6|32010.2|32096|31998.3|16
1641430120000|2022-01-06 00:48:40|32102.9|32002.3|32099.2|32007.6|32102.9|32013.6|32093.8|32002.3|11
1641430130000|2022-01-06 00:48:50|32097.8|32010.2|32100.4|32005.5|32100.9|32010.2|32097.4|32004.6|9
1641430140000|2022-01-06 00:49:00|32100.9|32007.1|32096.4|32010.5|32101.1|32012.5|32094.2|32006.7|10
1641430150000|2022-01-06 00:49:10|32095.6|32012.7|32094.6|32011.9|32100.7|32019.9|32088.5|32009|7
1641430160000|2022-01-06 00:49:20|32090.4|32015.1|32100.8|32002.9|32100.9|32015.1|32090.4|32002.9|14
1641430170000|2022-01-06 00:49:30|32101|32002.5|32094.2|32011.6|32101|32011.7|32092.8|32002.5|13
1641430180000|2022-01-06 00:49:40|32095.2|32010.2|32098.4|32006.7|32102|32013.5|32092.5|32003.5|20
1641430190000|2022-01-06 00:49:50|32097.1|32009.2|32098.1|32007.9|32101.3|32009.6|32096.4|32004.2|5
1641430200000|2022-01-06 00:50:00|32093.3|32007.8|32103|32002.9|32105|32009|32092.6|32001|11
1641430210000|2022-01-06 00:50:10|32105.1|32000.9|32100.2|32004.4|32105.1|32009|32097|32000.9|14
1641430220000|2022-01-06 00:50:20|32100.3|32003.6|32106.6|32002.6|32106.6|32009|32091.9|32002.5|17
1641430230000|2022-01-06 00:50:30|32104.6|32004.1|32102.5|32005.9|32104.6|32012.3|32096.9|32004.1|10
1641430240000|2022-01-06 00:50:40|32103|32006.4|32095.6|32009.8|32103|32010.1|32092.6|32005.6|7
1641430250000|2022-01-06 00:50:50|32095.2|32011|32100.8|32006|32101.1|32011|32095.2|32005.4|11
1641430260000|2022-01-06 00:51:00|32101.6|32007.4|32100.2|32005.8|32103.9|32008.7|32093.8|32003.3|12
1641430270000|2022-01-06 00:51:10|32099.5|32007|32101.6|32006.6|32102|32009.5|32096.5|32005|20
1641430280000|2022-01-06 00:51:20|32101.5|32006.3|32096.7|32009.2|32103.5|32010.1|32094.7|32004.6|12
1641430290000|2022-01-06 00:51:30|32100|32005.9|32102.1|32007.1|32103.3|32010.6|32099.6|32004.9|9
1641430300000|2022-01-06 00:51:40|32100.2|32010.7|32098.2|32007.7|32100.2|32011.5|32091.9|32007.1|6
1641430310000|2022-01-06 00:51:50|32097.1|32010.4|32101.8|32003.4|32101.8|32010.4|32094.3|32003.4|11
1641430320000|2022-01-06 00:52:00|32099.9|32007.1|32103.4|32002.8|32107.8|32009.2|32098.9|32000.3|17
1641430330000|2022-01-06 00:52:10|32100.5|32007.4|32098.7|32005.3|32103.5|32010.7|32092.3|32002.9|20
1641430340000|2022-01-06 00:52:20|32103.6|32001.2|32100.2|32005.5|32103.6|32014|32093.2|32001.2|9
1641430350000|2022-01-06 00:52:30|32100.3|32004.9|32100.4|32005|32100.4|32009.7|32095.9|32004.9|9
1641430360000|2022-01-06 00:52:40|32101.4|32007.8|32095.9|32007.6|32104.5|32008.2|32095.9|32004.9|12
1641430370000|2022-01-06 00:52:50|32096.3|32008.9|32103.9|32003.8|32103.9|32016.7|32090|32001|10
1641430380000|2022-01-06 00:53:00|32105.5|32001.9|32104.3|32001.2|32105.9|32009.5|32095.5|31999.9|15
1641430390000|2022-01-06 00:53:10|32105.1|31998.1|32096.4|32006.8|32105.1|32012.7|32092.2|31997.5|16
1641430400000|2022-01-06 00:53:20|32096.1|32006.7|32094.7|32004.3|32097.5|32006.7|32092.7|32003.2|23
1641430410000|2022-01-06 00:53:30|32095|32003.9|32096.5|32003.4|32096.5|32006.7|32093.8|32003.4|18
1641430420000|2022-01-06 00:53:40|32096.4|32003.6|32098|32001.9|32102.4|32008.6|32088.9|31995.4|23
1641430430000|2022-01-06 00:53:50|32101|31996.7|32096.1|32004|32102.5|32005.7|32095.2|31995.5|24
1641430440000|2022-01-06 00:54:00|32096.9|32002.3|32099.4|32002.4|32100.4|32005|32096|32000.5|17
1641430450000|2022-01-06 00:54:10|32094.4|32007.3|32099.2|32002.7|32099.2|32009.7|32090.7|32002.7|16
1641430460000|2022-01-06 00:54:20|32099|32002.9|32097.5|32009|32101.2|32011.4|32095.8|31999|17
1641430470000|2022-01-06 00:54:30|32097|32010|32097.3|32005.8|32099.9|32010|32096.6|32004|14
1641430480000|2022-01-06 00:54:40|32097.4|32005|32096.3|32004.1|32098.2|32008.6|32095|32004|13
1641430490000|2022-01-06 00:54:50|32097.4|32012.2|32106.3|32001.2|32106.7|32015.2|32092.7|31999.6|26
1641430500000|2022-01-06 00:55:00|32103.1|32014.8|32101.6|32006.1|32111.7|32018.4|32096.5|32000.6|27
1641430510000|2022-01-06 00:55:10|32102.3|32005.6|32100.9|32008.3|32102.3|32010.2|32098.5|32004.8|28
1641430520000|2022-01-06 00:55:20|32096.9|32007.3|32098|32009.7|32100.7|32009.7|32096.9|32006.4|20
1641430530000|2022-01-06 00:55:30|32099.5|32008.3|32094.8|32012.6|32100.5|32022.1|32090.3|32007.3|16
1641430540000|2022-01-06 00:55:40|32100.3|32007.4|32107.6|32001.4|32107.6|32016.3|32095.5|32001.4|5
1641430550000|2022-01-06 00:55:50|32100.2|32011.9|32106.2|32002.1|32107.2|32011.9|32100.1|32000.2|10
1641430560000|2022-01-06 00:56:00|32098.2|32010|32102.8|32008.7|32104.7|32015.2|32093.3|32008.7|18
1641430570000|2022-01-06 00:56:10|32103|32007.9|32102.8|32009.4|32104.6|32011.5|32099.9|32005.8|16
1641430580000|2022-01-06 00:56:20|32103.7|32008.2|32100.3|32011|32104.1|32011|32100.3|32007.6|10
1641430590000|2022-01-06 00:56:30|32100.7|32011.5|32105.4|32009.9|32105.4|32017.6|32099.1|32009.9|10
1641430600000|2022-01-06 00:56:40|32100.5|32018|32106.7|32020.5|32109.8|32020.5|32100.5|32007|7
1641430610000|2022-01-06 00:56:50|32098.6|32019.7|32104.2|32011.8|32106.7|32022.1|32098.6|32007.4|7
1641430620000|2022-01-06 00:57:00|32103.8|32012.5|32110.9|32003.9|32110.9|32022.8|32094.4|32003.9|12
1641430630000|2022-01-06 00:57:10|32100.8|32020.8|32110.7|32003.7|32111.6|32025.1|32098.2|32003.7|6
1641430640000|2022-01-06 00:57:20|32110.2|32006.2|32102.2|32011.9|32111.6|32027.3|32087.7|32003.8|14
1641430650000|2022-01-06 00:57:30|32103.3|32010.8|32104.4|32014.4|32108.2|32017.1|32101|32004.7|10
1641430660000|2022-01-06 00:57:40|32097.2|32017.7|32105.5|32008.5|32105.9|32017.7|32097.2|32008.2|5
1641430670000|2022-01-06 00:57:50|32105.9|32007.6|32110.5|32003.5|32110.5|32010.3|32104.3|32003.5|8
1641430680000|2022-01-06 00:58:00|32107.4|32010.2|32110.5|32003.5|32111.6|32012.8|32102.2|32003.5|11
1641430690000|2022-01-06 00:58:10|32109.7|32002.7|32111.2|32004.2|32111.2|32014.4|32104.4|32002.7|8
1641430700000|2022-01-06 00:58:20|32107.9|32009.4|32107.4|32007.9|32111.8|32012.5|32104.1|32004.7|13
1641430710000|2022-01-06 00:58:30|32103.7|32014|32104.3|32010.5|32104.3|32017.4|32097.8|32010.5|7
1641430720000|2022-01-06 00:58:40|32106.4|32007.9|32103.3|32013.2|32107.6|32013.2|32103.3|32006.4|6
1641430730000|2022-01-06 00:58:50|32104|32011.6|32107.9|32010|32111.8|32013.8|32103|32004.6|13
1641430740000|2022-01-06 00:59:00|32107.8|32008.3|32111.5|32004.5|32111.5|32013|32102.5|32003.9|13
1641430750000|2022-01-06 00:59:10|32106.5|32011.9|32106.4|32008.6|32111.2|32015.6|32100.3|32003.8|21
1641430760000|2022-01-06 00:59:20|32105.3|32010.4|32100.7|32018.5|32105.7|32018.5|32100.7|32010.4|8
1641430770000|2022-01-06 00:59:30|32107.6|32018.4|32104.5|32014.3|32109.1|32018.4|32103.7|32007.5|15
1641430780000|2022-01-06 00:59:40|32104.6|32013.9|32111.2|32004.2|32111.2|32016.5|32103.1|32004.2|5
1641430790000|2022-01-06 00:59:50|32105.6|32013.2|32103.1|32017|32107.4|32017|32103.1|32010.4|5
1641430800000|2022-01-06 01:00:00|32109.7|32006.8|32107.8|32009.8|32113|32015.9|32102|32004.4|31
1641430810000|2022-01-06 01:00:10|32109.6|32008.6|32102.1|32015.6|32112.8|32022.2|32095.3|32005.4|26
1641430820000|2022-01-06 01:00:20|32101.1|32018.3|32104.7|32013.5|32107.9|32018.3|32101.1|32010.5|17
1641430830000|2022-01-06 01:00:30|32105|32012|32106.4|32010.5|32106.4|32015.1|32103.1|32010.4|14
1641430840000|2022-01-06 01:00:40|32105.1|32011.7|32101.4|32014.3|32109.7|32014.3|32101.4|32007.9|10
1641430850000|2022-01-06 01:00:50|32100.5|32016|32102.4|32015.7|32104.1|32022.9|32097.6|32012.6|7
1641430860000|2022-01-06 01:01:00|32101.4|32017.6|32103.7|32014.2|32109.6|32019.1|32099.3|32007.8|15
1641430870000|2022-01-06 01:01:10|32104.6|32012.8|32104.2|32012.5|32104.6|32016.5|32098.2|32010.4|7
1641430880000|2022-01-06 01:01:20|32099.2|32018|32107.1|32011.1|32107.1|32019.9|32096.4|32011.1|15
1641430890000|2022-01-06 01:01:30|32106.3|32012.4|32111.4|32010|32111.4|32015.8|32104.1|32010|14
1641430900000|2022-01-06 01:01:40|32110.8|32009.6|32109.7|32009.3|32110.9|32013.5|32103.2|32009.2|16
1641430910000|2022-01-06 01:01:50|32110.3|32008.3|32106.4|32013.7|32110.7|32013.7|32106.4|32008.3|6
1641430920000|2022-01-06 01:02:00|32105.3|32014.4|32102.3|32017.2|32107.2|32027.6|32090.6|32012.9|17
1641430930000|2022-01-06 01:02:10|32105.1|32013.9|32105|32013|32108.5|32015.6|32103.2|32009.8|16
1641430940000|2022-01-06 01:02:20|32106.2|32012.2|32102|32015.4|32108.4|32015.4|32102|32009.3|10
1641430950000|2022-01-06 01:02:30|32101.3|32017.3|32106.4|32011.5|32111.5|32017.3|32100.9|32006.2|17
1641430960000|2022-01-06 01:02:40|32104|32013.4|32105.6|32020.8|32112.5|32027.1|32098.9|32006.6|22
1641430970000|2022-01-06 01:02:50|32106.5|32020.7|32102.4|32027.4|32107.2|32028.6|32099|32018.8|16
1641430980000|2022-01-06 01:03:00|32102.9|32026.6|32104.2|32026.5|32105.4|32027.3|32102.2|32021.4|10
1641430990000|2022-01-06 01:03:10|32104.3|32026.1|32101.8|32021.7|32105.8|32029|32099.6|32021.7|13
1641431000000|2022-01-06 01:03:20|32100.9|32022.9|32106.9|32026.2|32111.4|32029.5|32099.3|32013.9|16
1641431010000|2022-01-06 01:03:30|32106.8|32024.2|32104.8|32024.1|32108.6|32029.7|32100.2|32024.1|11
1641431020000|2022-01-06 01:03:40|32092.4|32033.1|32106.6|32031.6|32106.6|32034|32092.1|32024.5|12
1641431030000|2022-01-06 01:03:50|32108.7|32029.9|32105.3|32027.6|32108.7|32030.2|32101.2|32023|14
1641431040000|2022-01-06 01:04:00|32103.9|32029|32105.4|32029.3|32106|32031.3|32103.9|32029|9
1641431050000|2022-01-06 01:04:10|32106.1|32022.1|32105.2|32026.7|32109.7|32030.6|32102.2|32020.5|16
1641431060000|2022-01-06 01:04:20|32102.3|32029.1|32101.7|32028|32109.6|32029.1|32101.7|32022|11
1641431070000|2022-01-06 01:04:30|32096.1|32031|32097.4|32032.1|32103.5|32032.1|32096.1|32025.8|13
1641431080000|2022-01-06 01:04:40|32097.3|32032.2|32104.9|32025.8|32104.9|32032.2|32097.2|32025.8|13
1641431090000|2022-01-06 01:04:50|32103.4|32027.4|32102|32032|32103.4|32032|32098.1|32026.3|16
1641431100000|2022-01-06 01:05:00|32102.4|32030.7|32102.7|32033.2|32105.4|32033.2|32101.8|32030.7|12
1641431110000|2022-01-06 01:05:10|32101|32033.4|32100.6|32038.8|32102|32038.8|32092.5|32033.2|10
1641431120000|2022-01-06 01:05:20|32098.6|32038.9|32101.1|32034|32103.4|32038.9|32098.6|32033.5|9
1641431130000|2022-01-06 01:05:30|32098.3|32036.6|32107.3|32028.2|32107.3|32038.6|32087.7|32028.2|12
1641431140000|2022-01-06 01:05:40|32105.1|32030.1|32101.8|32032.6|32107.3|32033|32098.5|32028.1|19
1641431150000|2022-01-06 01:05:50|32102.4|32031.4|32103.3|32033.4|32103.9|32033.4|32102.2|32031.4|23
1641431160000|2022-01-06 01:06:00|32106.3|32033.5|32105.1|32023.6|32110|32038.4|32100.8|32018.8|20
1641431170000|2022-01-06 01:06:10|32101|32029.2|32104.9|32025.7|32107.6|32031.6|32100.9|32020.7|18
1641431180000|2022-01-06 01:06:20|32105.5|32025.3|32101.5|32035.9|32106.6|32037.8|32100.6|32023.8|11
1641431190000|2022-01-06 01:06:30|32104.8|32035.7|32105.3|32040.4|32106.2|32040.9|32099.1|32035.1|7
1641431200000|2022-01-06 01:06:40|32103.4|32040|32102.3|32036|32106.8|32040.9|32099.3|32036|8
1641431210000|2022-01-06 01:06:50|32103.3|32035.9|32109.8|32021.1|32109.8|32037|32097.9|32021.1|16
1641431220000|2022-01-06 01:07:00|32095.7|32031.1|32100.4|32030.9|32104.3|32032.6|32095.7|32024.5|13
1641431230000|2022-01-06 01:07:10|32100.1|32031.6|32107.2|32031.9|32107.2|32031.9|32100.1|32024.5|7
1641431240000|2022-01-06 01:07:20|32106|32031.7|32102.8|32032.8|32106|32036.3|32101|32030.8|9
1641431250000|2022-01-06 01:07:30|32105.5|32031.6|32103.9|32033.3|32106|32034.8|32101|32030.9|17
1641431260000|2022-01-06 01:07:40|32104|32032.9|32104.4|32036|32105.5|32036|32102.8|32032.9|11
1641431270000|2022-01-06 01:07:50|32102.4|32035.2|32107.5|32028.3|32120|32035.3|32102.4|32016|13
1641431280000|2022-01-06 01:08:00|32108.4|32026.1|32107.4|32028|32113.8|32037.8|32104.1|32021.4|12
1641431290000|2022-01-06 01:08:10|32108.8|32026.5|32104|32036.8|32109.4|32036.8|32104|32025.8|10
1641431300000|2022-01-06 01:08:20|32098.1|32038|32102.3|32031.1|32105.4|32038|32098.1|32027.6|10
1641431310000|2022-01-06 01:08:30|32105.9|32027.7|32108.4|32024.5|32109.6|32033.6|32105.7|32022.5|16
1641431320000|2022-01-06 01:08:40|32100.8|32032.6|32108.9|32028.3|32115.6|32036.2|32100.8|32020.2|20
1641431330000|2022-01-06 01:08:50|32113.3|32023.4|32106.9|32031.2|32113.9|32035.1|32103|32023.4|7
1641431340000|2022-01-06 01:09:00|32100.3|32034.4|32110.8|32031|32110.8|32039.2|32100.3|32031|25
1641431350000|2022-01-06 01:09:10|32107.2|32037.5|32110.3|32036.1|32110.3|32037.9|32106.5|32032.1|23
1641431360000|2022-01-06 01:09:20|32110.2|32035.9|32109.3|32029.1|32111|32037.2|32108.3|32028.7|14
1641431370000|2022-01-06 01:09:30|32110|32028.1|32110.4|32027.5|32110.9|32034.5|32103.5|32027|14
1641431380000|2022-01-06 01:09:40|32109.4|32028.9|32109.2|32031.3|32113.4|32036.9|32099.6|32025.4|21
1641431390000|2022-01-06 01:09:50|32116|32022.8|32111.1|32040|32116|32045.4|32101.9|32022.8|17
1641431400000|2022-01-06 01:10:00|32110.1|32040.9|32105.4|32038.2|32111.5|32040.9|32105.4|32030.5|17
1641431410000|2022-01-06 01:10:10|32105.8|32037.6|32108.7|32037.3|32110|32039.5|32105.8|32030.4|15
1641431420000|2022-01-06 01:10:20|32107.9|32036|32112.5|32027.5|32114.6|32037.5|32107.9|32024|18
1641431430000|2022-01-06 01:10:30|32112|32027|32106.1|32032.3|32113.5|32032.3|32106.1|32025|17
1641431440000|2022-01-06 01:10:40|32104.4|32035.2|32107.6|32043.3|32120.1|32043.3|32101.9|32019.8|24
1641431450000|2022-01-06 01:10:50|32109.8|32043.9|32111|32038.8|32112.1|32043.9|32109|32038.4|21
1641431460000|2022-01-06 01:11:00|32110.8|32039.6|32114.8|32038|32114.8|32044.5|32106.9|32032.9|21
1641431470000|2022-01-06 01:11:10|32116.1|32032.4|32110.8|32044.4|32116.4|32044.4|32106.3|32032.4|21
1641431480000|2022-01-06 01:11:20|32108.1|32045.1|32109.2|32042.1|32110.8|32045.1|32107.3|32035.4|21
1641431490000|2022-01-06 01:11:30|32109.7|32041.1|32107.9|32041.5|32110.5|32042.1|32107.3|32039.7|17
1641431500000|2022-01-06 01:11:40|32108.4|32040.5|32113.7|32038.8|32116.5|32042.4|32108.4|32036|18
1641431510000|2022-01-06 01:11:50|32110.5|32042.4|32110.9|32031.6|32117|32042.4|32102.5|32023.3|17
1641431520000|2022-01-06 01:12:00|32110.5|32033|32109.2|32033.5|32114.9|32042.8|32104.9|32028.3|27
1641431530000|2022-01-06 01:12:10|32108.6|32032.8|32107.1|32039|32108.6|32039.3|32104.3|32032.3|18
1641431540000|2022-01-06 01:12:20|32105.4|32040|32107.7|32037.9|32108.5|32040|32104.5|32036.8|15
1641431550000|2022-01-06 01:12:30|32107.5|32039.4|32108.7|32031.5|32111.9|32039.4|32107|32028.4|13
1641431560000|2022-01-06 01:12:40|32108|32032.4|32107.7|32029.9|32111.7|32039.3|32097|32026.1|8
1641431570000|2022-01-06 01:12:50|32111.7|32025.8|32113.8|32033.4|32120|32036.6|32098.9|32017.7|14
1641431580000|2022-01-06 01:13:00|32109.8|32033.7|32111|32027.9|32113.6|32034|32109.8|32024.7|18
1641431590000|2022-01-06 01:13:10|32109.7|32029.6|32111.2|32033.8|32112.9|32035.3|32109.7|32026.4|17
1641431600000|2022-01-06 01:13:20|32112.3|32032.5|32108.6|32026.5|32112.3|32033.9|32106.3|32026.3|11
1641431610000|2022-01-06 01:13:30|32108.5|32026.7|32111.6|32025.8|32114.5|32029.2|32108.3|32023.4|15
1641431620000|2022-01-06 01:13:40|32108.4|32027.7|32109.4|32025.3|32117.8|32035.5|32096.8|32015.7|20
1641431630000|2022-01-06 01:13:50|32107.3|32027.7|32109|32025.5|32109.2|32029.9|32105.1|32025.1|15
1641431640000|2022-01-06 01:14:00|32101.1|32029|32107.9|32024.8|32107.9|32029|32101.1|32024.8|12
1641431650000|2022-01-06 01:14:10|32108.4|32025.2|32112.3|32022|32112.3|32026.6|32106.5|32022|11
1641431660000|2022-01-06 01:14:20|32107.4|32026|32112.2|32021.9|32118.7|32031.5|32098.4|32015.8|23
1641431670000|2022-01-06 01:14:30|32110.5|32023.8|32107.5|32028.7|32113.4|32031.7|32105.4|32020.8|12
1641431680000|2022-01-06 01:14:40|32105.3|32031.6|32111.1|32025.5|32111.8|32031.6|32105.3|32024.4|13
1641431690000|2022-01-06 01:14:50|32105.3|32026.6|32110.1|32028.7|32113.8|32041.3|32098.2|32021.9|19
1641431700000|2022-01-06 01:15:00|32110.7|32028.2|32107.5|32035.7|32110.9|32039.2|32106.3|32028.2|26
1641431710000|2022-01-06 01:15:10|32107.8|32036|32104.6|32035.8|32109.3|32037.8|32104.6|32034.3|12
1641431720000|2022-01-06 01:15:20|32105.3|32036.2|32112.5|32028.1|32115.7|32046.3|32103.3|32028.1|13
1641431730000|2022-01-06 01:15:30|32111.5|32028.3|32112.8|32021.9|32114|32040.3|32100|32021.9|21
1641431740000|2022-01-06 01:15:40|32112.3|32022.9|32105.4|32028.4|32118.3|32033.5|32102.9|32015.6|17
1641431750000|2022-01-06 01:15:50|32104.9|32029.4|32102.8|32029.5|32108|32030.6|32102.1|32025.8|19
1641431760000|2022-01-06 01:16:00|32105.9|32026.7|32107.6|32026.8|32107.8|32029.3|32105.1|32025.5|18
1641431770000|2022-01-06 01:16:10|32107.4|32027.2|32102.2|32031|32108.6|32031|32102.2|32025.3|11
1641431780000|2022-01-06 01:16:20|32103.3|32029.2|32109|32024.4|32109.7|32032.5|32101.1|32023.7|12
1641431790000|2022-01-06 01:16:30|32109.8|32023.2|32108.3|32026.2|32112.4|32027.4|32106.2|32022.2|13
1641431800000|2022-01-06 01:16:40|32108.2|32028.5|32104.2|32028.5|32108.2|32038.6|32102.9|32026.7|21
1641431810000|2022-01-06 01:16:50|32105.4|32027.7|32108.2|32026.4|32109.2|32035.6|32101.6|32024.1|15
1641431820000|2022-01-06 01:17:00|32107.2|32026.8|32106.4|32035|32108.3|32035.8|32104.4|32026.4|16
1641431830000|2022-01-06 01:17:10|32106.2|32034.5|32107|32026.7|32111.3|32034.5|32104.9|32025.3|19
1641431840000|2022-01-06 01:17:20|32108.7|32025.1|32108.6|32026.5|32110.7|32027.1|32107|32023.4|17
1641431850000|2022-01-06 01:17:30|32108.2|32026.1|32105.2|32036.9|32109.4|32038.2|32099.5|32024.5|14
1641431860000|2022-01-06 01:17:40|32104.9|32037.9|32104|32036.7|32108|32037.9|32104|32033.2|9
1641431870000|2022-01-06 01:17:50|32100.5|32037.8|32110.6|32033.9|32110.6|32037.8|32100.5|32032.2|13
1641431880000|2022-01-06 01:18:00|32109.9|32036.1|32100|32033.6|32110.3|32036.1|32100|32027.1|13
1641431890000|2022-01-06 01:18:10|32106.6|32027.7|32110.1|32025.4|32111.8|32032.5|32103.1|32022|17
1641431900000|2022-01-06 01:18:20|32109.5|32025.9|32093.2|32039.7|32109.5|32039.7|32092.7|32025.3|9
1641431910000|2022-01-06 01:18:30|32092.2|32042.2|32092.5|32042.5|32092.6|32042.6|32091.9|32041.9|4
1641431920000|2022-01-06 01:18:40|32092.6|32042.6|32101.1|32039.4|32107.8|32042.8|32092.6|32039.4|7
1641431930000|2022-01-06 01:18:50|32105.5|32040.5|32103.8|32037.3|32107.7|32040.5|32103.8|32036.5|13
1641431940000|2022-01-06 01:19:00|32104.2|32037.8|32104.5|32029.4|32111.9|32038|32103.8|32025.8|12
1641431950000|2022-01-06 01:19:10|32109.2|32033.9|32111.9|32030.7|32112|32038.4|32105.6|32024.2|16
1641431960000|2022-01-06 01:19:20|32109.4|32034.4|32103.4|32031.3|32111.2|32034.4|32103.4|32024.2|21
1641431970000|2022-01-06 01:19:30|32104.3|32029.7|32113.5|32023.3|32116.1|32034.7|32103.4|32021.3|12
1641431980000|2022-01-06 01:19:40|32112.4|32024.5|32106.6|32035.4|32112.4|32035.4|32100.3|32024.5|6
1641431990000|2022-01-06 01:19:50|32105.5|32036.9|32100.7|32031.8|32105.5|32037.1|32100.7|32030.6|5
1641432000000|2022-01-06 01:20:00|32110.2|32037.1|32107.4|32033|32110.7|32037.1|32105.6|32030.1|9
1641432010000|2022-01-06 01:20:10|32103.2|32033.7|32103.3|32035.1|32111.6|32040|32100.3|32031.3|16
1641432020000|2022-01-06 01:20:20|32105.2|32034.8|32102.5|32039.5|32110.5|32039.5|32102.5|32031.3|11
1641432030000|2022-01-06 01:20:30|32101.3|32040.4|32110.9|32037|32111|32040.4|32101.3|32034.5|10
1641432040000|2022-01-06 01:20:40|32108.9|32037.9|32102.6|32036.4|32111.7|32039.9|32102.6|32036.1|7
1641432050000|2022-01-06 01:20:50|32108.3|32035.6|32105.8|32042|32111.4|32042|32103.7|32035.6|7
1641432060000|2022-01-06 01:21:00|32110.6|32040.6|32110.4|32037.2|32112.3|32042|32107.9|32027|16
1641432070000|2022-01-06 01:21:10|32110.7|32035.9|32099.2|32038|32112.7|32038|32099.2|32033.9|11
1641432080000|2022-01-06 01:21:20|32099|32038.7|32112.6|32046.6|32115.9|32046.6|32098.5|32038.7|5
1641432090000|2022-01-06 01:21:30|32112.9|32033.2|32104.8|32036.9|32117|32039.4|32104.8|32029.7|14
1641432100000|2022-01-06 01:21:40|32106.7|32035|32110|32036.3|32112.7|32037.2|32105.4|32035|17
1641432110000|2022-01-06 01:21:50|32107.9|32037.2|32113|32028.4|32115.4|32040.6|32105.9|32027.7|16
1641432120000|2022-01-06 01:22:00|32111.4|32029.5|32105.4|32033.1|32114.9|32036.9|32105.4|32027.3|18
1641432130000|2022-01-06 01:22:10|32108.6|32030|32107.8|32038|32108.6|32042.2|32104.4|32030|13
1641432140000|2022-01-06 01:22:20|32107|32038.6|32104|32037.9|32109.9|32039.2|32104|32036.5|17
1641432150000|2022-01-06 01:22:30|32103.9|32038.5|32109|32038.3|32109.5|32039.4|32103.9|32037.7|13
1641432160000|2022-01-06 01:22:40|32109.5|32037.7|32112.2|32027.4|32113.5|32040.3|32104.7|32026|14
1641432170000|2022-01-06 01:22:50|32106.3|32031.6|32108.5|32027.6|32114|32038.6|32104.3|32023.4|13
1641432180000|2022-01-06 01:23:00|32109.9|32025.8|32105.1|32032|32113.1|32032|32105.1|32024.7|16
1641432190000|2022-01-06 01:23:10|32107.2|32035.3|32106.4|32034|32108.7|32036.8|32102.9|32034|11
1641432200000|2022-01-06 01:23:20|32105.8|32033.3|32106.2|32034.7|32106.8|32037|32103|32033.3|9
1641432210000|2022-01-06 01:23:30|32107|32033.7|32102.7|32035.7|32109.5|32035.7|32102.7|32031.6|8
1641432220000|2022-01-06 01:23:40|32110.6|32022.7|32110.6|32024.3|32114.8|32028.3|32106.9|32019.4|10
1641432230000|2022-01-06 01:23:50|32109|32025.6|32110.4|32024.6|32110.7|32029.2|32103.4|32023.8|13
1641432240000|2022-01-06 01:24:00|32103.6|32032.3|32103.7|32035.9|32113.9|32035.9|32101.1|32020.8|12
1641432250000|2022-01-06 01:24:10|32102.3|32035.6|32107.6|32024|32107.6|32037.5|32100.8|32023.9|21
1641432260000|2022-01-06 01:24:20|32105.9|32025.6|32104.3|32024.5|32107.1|32031.9|32101.7|32021.5|20
1641432270000|2022-01-06 01:24:30|32105.6|32022.3|32099.7|32028|32106.4|32028|32099.7|32021.8|15
1641432280000|2022-01-06 01:24:40|32101.6|32025.9|32101.7|32023.2|32105.3|32025.9|32101.6|32021.7|10
1641432290000|2022-01-06 01:24:50|32102.1|32028.2|32101|32028.6|32112.8|32033|32096.6|32011.5|19
1641432300000|2022-01-06 01:25:00|32099.6|32026.5|32099.4|32023.9|32103.1|32030.4|32098.9|32023.9|22
1641432310000|2022-01-06 01:25:10|32100.4|32028.2|32102.2|32029.2|32102.2|32031.3|32098.8|32028.2|18
1641432320000|2022-01-06 01:25:20|32101.9|32029.7|32103.9|32030.5|32108.1|32030.5|32098.5|32023.5|21
1641432330000|2022-01-06 01:25:30|32104.7|32026.3|32105.7|32030.5|32107.4|32032.9|32101.9|32026.3|11
1641432340000|2022-01-06 01:25:40|32108.3|32029.3|32099.6|32032.6|32108.3|32036.3|32098.6|32029.3|14
1641432350000|2022-01-06 01:25:50|32102|32031.2|32103.9|32029.8|32106|32035.4|32100.3|32023.2|15
1641432360000|2022-01-06 01:26:00|32104.7|32030.7|32102.6|32030.9|32104.9|32031.5|32100.9|32028.2|19
1641432370000|2022-01-06 01:26:10|32101.8|32031.8|32102.8|32023.9|32106.5|32032.3|32098.8|32019.1|16
1641432380000|2022-01-06 01:26:20|32103|32022.9|32102.7|32030|32108|32032.3|32102.7|32017.4|12
1641432390000|2022-01-06 01:26:30|32106.2|32019.3|32098.8|32033.7|32116|32041.2|32093|32019|20
1641432400000|2022-01-06 01:26:40|32105.2|32033.2|32103.2|32032.5|32108.1|32046.3|32100.3|32029.8|15
1641432410000|2022-01-06 01:26:50|32105.9|32031.4|32104|32035.9|32111|32037.9|32097.4|32029.6|21
1641432420000|2022-01-06 01:27:00|32104.9|32034.8|32103.9|32034.7|32106.1|32036.8|32102.8|32031|20
1641432430000|2022-01-06 01:27:10|32104.1|32033.6|32103.2|32034.6|32104.6|32035.6|32100.5|32033.3|10
1641432440000|2022-01-06 01:27:20|32101.5|32036|32108.6|32025.8|32108.6|32036|32101.2|32025.8|15
1641432450000|2022-01-06 01:27:30|32107.5|32027.1|32106.7|32025|32111.9|32034.3|32100.8|32025|16
1641432460000|2022-01-06 01:27:40|32107.1|32024.5|32100.7|32031.7|32107.2|32031.7|32100.7|32024.4|14
1641432470000|2022-01-06 01:27:50|32100.5|32031.4|32106.7|32026.6|32108.5|32031.4|32100.5|32024.9|9
1641432480000|2022-01-06 01:28:00|32108.4|32024.8|32102.6|32025.8|32108.4|32028.8|32100.8|32024.8|17
1641432490000|2022-01-06 01:28:10|32103.8|32024.6|32105.1|32023.7|32105.1|32027.4|32102.2|32023.7|6
1641432500000|2022-01-06 01:28:20|32102.6|32026.8|32097.4|32030.1|32104.9|32030.6|32096.2|32026.7|8
1641432510000|2022-01-06 01:28:30|32104.3|32023.6|32109.5|32020.9|32109.5|32025.4|32103|32020.9|7
1641432520000|2022-01-06 01:28:40|32110.6|32019.5|32105.5|32025.8|32110.6|32032.5|32098.9|32019.5|8
1641432530000|2022-01-06 01:28:50|32105.3|32026.2|32103.3|32026.3|32107.4|32028.8|32099.9|32023.9|12
1641432540000|2022-01-06 01:29:00|32102.6|32026.5|32102.5|32028.4|32105.3|32028.4|32102.5|32024.4|9
1641432550000|2022-01-06 01:29:10|32102.9|32028.5|32107.8|32023.2|32107.9|32031.2|32097.6|32023.1|15
1641432560000|2022-01-06 01:29:20|32108.4|32022.3|32106.2|32025.8|32109.1|32027.7|32104.4|32022.3|21
1641432570000|2022-01-06 01:29:30|32107.5|32023.9|32100.4|32032|32108|32032|32100.4|32023.2|12
1641432580000|2022-01-06 01:29:40|32103.8|32030.5|32103.9|32024.8|32106.9|32030.5|32103.8|32024.8|10
1641432590000|2022-01-06 01:29:50|32101|32030.9|32103.9|32029.8|32104.4|32035.9|32098.7|32029|7
1641432600000|2022-01-06 01:30:00|32103.1|32031.4|32106.2|32028.3|32107.1|32036.9|32103.1|32027.1|9
1641432610000|2022-01-06 01:30:10|32106.8|32027.5|32109.3|32027.9|32109.3|32032.4|32099.7|32027.5|9
1641432620000|2022-01-06 01:30:20|32105.9|32032|32107.4|32028.7|32110.3|32032.8|32104.4|32025.2|12
1641432630000|2022-01-06 01:30:30|32110.9|32024.8|32106.2|32026.4|32111.7|32036.6|32102.4|32023.9|14
1641432640000|2022-01-06 01:30:40|32106.6|32026.8|32107|32027.8|32107.7|32035.1|32102.9|32026.8|22
1641432650000|2022-01-06 01:30:50|32108.1|32026.4|32107.2|32028.1|32108.1|32034.7|32104.5|32026.4|17
1641432660000|2022-01-06 01:31:00|32105.1|32030|32108.6|32026.2|32110.2|32035.5|32105.1|32026|12
1641432670000|2022-01-06 01:31:10|32108.5|32026.6|32106.4|32026.3|32108.5|32031.9|32098|32023.1|16
1641432680000|2022-01-06 01:31:20|32100.5|32029|32107.2|32024.1|32109.3|32037.4|32099.6|32021.3|21
1641432690000|2022-01-06 01:31:30|32099.8|32027.1|32104.6|32029.9|32104.6|32033.2|32099.1|32025.1|17
1641432700000|2022-01-06 01:31:40|32103.7|32030.7|32100.5|32033.4|32104.5|32033.4|32096.4|32024.7|12
1641432710000|2022-01-06 01:31:50|32102.2|32032.5|32104.9|32028.1|32105.8|32036.8|32102|32020.9|15
1641432720000|2022-01-06 01:32:00|32106.1|32021.7|32107.9|32021.3|32108|32031.1|32096.7|32021|26
1641432730000|2022-01-06 01:32:10|32110.8|32019.1|32103.6|32024.6|32112.2|32027.7|32100.8|32017.1|14
1641432740000|2022-01-06 01:32:20|32105.5|32022.7|32101.7|32029.7|32105.5|32029.7|32101.2|32022.2|16
1641432750000|2022-01-06 01:32:30|32100.9|32030.3|32102.1|32030.2|32104.2|32030.7|32100.9|32027.2|17
1641432760000|2022-01-06 01:32:40|32102.4|32030|32103.8|32028.1|32104.7|32032.1|32100.9|32028.1|10
1641432770000|2022-01-06 01:32:50|32103.5|32027.5|32101|32032.8|32105.3|32032.8|32098.8|32027.5|15
1641432780000|2022-01-06 01:33:00|32103.2|32029.8|32100.9|32036.4|32104.1|32036.4|32092|32028.6|15
1641432790000|2022-01-06 01:33:10|32102.8|32035.3|32102.8|32033.4|32102.8|32039.9|32093.1|32022.6|12
1641432800000|2022-01-06 01:33:20|32098.2|32034.9|32098.9|32030.9|32101.6|32034.9|32096.6|32030.9|6
1641432810000|2022-01-06 01:33:30|32094.2|32028.6|32100.4|32023.8|32100.4|32028.6|32094.2|32023.8|12
1641432820000|2022-01-06 01:33:40|32101.6|32023.6|32109.4|32014.2|32114|32027.4|32097.5|32010|10
1641432830000|2022-01-06 01:33:50|32099.6|32024.9|32103.6|32022.8|32109.7|32028.1|32099.6|32014.2|11
1641432840000|2022-01-06 01:34:00|32104.5|32022.1|32102|32031.6|32105.1|32031.6|32100.5|32019.1|20
1641432850000|2022-01-06 01:34:10|32100.9|32031.3|32104.4|32028.7|32106|32033.5|32100.4|32022.1|22
1641432860000|2022-01-06 01:34:20|32104.2|32030.2|32102.6|32032.8|32106.2|32032.8|32102|32021.5|15
1641432870000|2022-01-06 01:34:30|32103.9|32024.6|32105.7|32025.9|32105.7|32034|32099.4|32023.4|19
1641432880000|2022-01-06 01:34:40|32101.9|32028.8|32108.1|32018.1|32108.1|32031.3|32101.9|32018.1|17
1641432890000|2022-01-06 01:34:50|32105.1|32021.8|32104.5|32028.6|32107.6|32028.6|32103.1|32019.2|10
1641432900000|2022-01-06 01:35:00|32098.8|32034.1|32103.9|32021.6|32104.5|32035.4|32096.8|32020.8|13
1641432910000|2022-01-06 01:35:10|32100.3|32025.7|32108.5|32018.1|32108.5|32031|32100.3|32018.1|12
1641432920000|2022-01-06 01:35:20|32107.8|32032.2|32101.6|32030.9|32107.8|32032.2|32098.1|32020.8|12
1641432930000|2022-01-06 01:35:30|32101.4|32032.1|32104.3|32019.9|32106.8|32032.1|32099.2|32016.8|15
1641432940000|2022-01-06 01:35:40|32101.5|32023.2|32104.3|32020|32105.2|32030.2|32101.5|32019.1|8
1641432950000|2022-01-06 01:35:50|32095.2|32025.1|32099.5|32023.9|32103.2|32036.5|32095|32019.8|15
1641432960000|2022-01-06 01:36:00|32101.2|32021.8|32104.8|32032.3|32104.8|32032.3|32098.5|32021.8|10
1641432970000|2022-01-06 01:36:10|32100.8|32035.2|32102.1|32030.1|32105|32035.2|32100.8|32028.2|8
1641432980000|2022-01-06 01:36:20|32099.1|32025.7|32104.2|32028|32108.9|32033.5|32098.3|32018.5|23
1641432990000|2022-01-06 01:36:30|32105.3|32026.1|32105.8|32025.9|32107.3|32030|32102.9|32018.4|21
1641433000000|2022-01-06 01:36:40|32099.2|32028.5|32103.6|32023.5|32104.6|32031.3|32099.1|32019.7|18
1641433010000|2022-01-06 01:36:50|32099.1|32034.5|32101.3|32026|32104.1|32036|32098.2|32023.8|7
1641433020000|2022-01-06 01:37:00|32094.2|32027.8|32101.6|32030.9|32101.7|32032.4|32094.2|32024|16
1641433030000|2022-01-06 01:37:10|32099.8|32031.7|32101.7|32024|32102|32032.1|32099.7|32024|16
1641433040000|2022-01-06 01:37:20|32101.8|32028.7|32107.1|32020.2|32107.1|32028.9|32101.8|32020.1|13
1641433050000|2022-01-06 01:37:30|32100.8|32022.4|32102.9|32021.8|32104.9|32031.2|32100.4|32019.4|17
1641433060000|2022-01-06 01:37:40|32104|32020.5|32104.7|32021.5|32106.1|32027.4|32099|32019.4|15
1641433070000|2022-01-06 01:37:50|32102.5|32024|32103|32023.1|32103|32029.6|32094.8|32023.1|18
1641433080000|2022-01-06 01:38:00|32103.3|32025.3|32099|32025.7|32103.9|32031.4|32099|32022.9|19
1641433090000|2022-01-06 01:38:10|32099.3|32026.4|32102.5|32023.2|32103.1|32031.1|32097.2|32022.8|14
1641433100000|2022-01-06 01:38:20|32101.5|32024.4|32100.1|32025.5|32102.7|32030.3|32100.1|32022.8|15
1641433110000|2022-01-06 01:38:30|32101.8|32025.4|32103.7|32028.1|32104|32037|32091.3|32025.4|13
1641433120000|2022-01-06 01:38:40|32101.4|32029.9|32102.1|32031.6|32102.1|32035.4|32096.2|32029.9|11
1641433130000|2022-01-06 01:38:50|32100.7|32033.1|32101.9|32023.7|32105|32033.8|32096.2|32020.7|13
1641433140000|2022-01-06 01:39:00|32102.6|32029.6|32100.8|32029.1|32104.1|32031.4|32100.8|32023.6|11
1641433150000|2022-01-06 01:39:10|32101.2|32029|32101.4|32026.8|32105.3|32029.6|32101|32019.1|24
1641433160000|2022-01-06 01:39:20|32100.9|32028.2|32101.7|32022.6|32106.9|32033.9|32095|32016.9|20
1641433170000|2022-01-06 01:39:30|32099.4|32025|32100.9|32028.9|32107|32037|32099|32022.3|13
1641433180000|2022-01-06 01:39:40|32099.8|32030.1|32101.4|32021.3|32101.7|32032.4|32096.5|32020.7|14
1641433190000|2022-01-06 01:39:50|32101.8|32020.9|32097.9|32028.6|32103.3|32028.7|32096.5|32018.9|14
1641433200000|2022-01-06 01:40:00|32099.5|32023.8|32100.9|32023.4|32103.9|32026.8|32097.7|32019.8|21
1641433210000|2022-01-06 01:40:10|32100.2|32030.1|32098.5|32028.9|32103.1|32031|32096.9|32021.1|20
1641433220000|2022-01-06 01:40:20|32099.5|32023|32099.2|32025.6|32100.2|32030|32097.2|32022.1|21
1641433230000|2022-01-06 01:40:30|32099.5|32026.7|32105.2|32017.9|32109.2|32028.5|32092.8|32007.9|22
1641433240000|2022-01-06 01:40:40|32106.4|32011.2|32098.7|32016.7|32106.5|32021.7|32096.6|32011.2|15
1641433250000|2022-01-06 01:40:50|32099.7|32015.6|32093.1|32020.9|32099.7|32021.6|32091.3|32015.6|11
1641433260000|2022-01-06 01:41:00|32095.9|32018.7|32100|32015.7|32102.1|32024.9|32095.7|32015.3|18
1641433270000|2022-01-06 01:41:10|32099.9|32016|32099.8|32013.5|32101.2|32030.5|32092.7|32013.5|13
1641433280000|2022-01-06 01:41:20|32094.2|32020|32096.8|32023.1|32098.2|32032|32092.9|32015.6|16
1641433290000|2022-01-06 01:41:30|32100.5|32015|32100.6|32015.3|32101.9|32024.9|32092.1|32013.6|27
1641433300000|2022-01-06 01:41:40|32100.1|32025.7|32104.6|32014.2|32104.7|32028.7|32097.4|32014.2|14
1641433310000|2022-01-06 01:41:50|32104|32013.7|32096.6|32020|32105.8|32026.4|32094.4|32011.9|20
1641433320000|2022-01-06 01:42:00|32097.5|32021.7|32099.8|32020|32102.8|32023.8|32096.3|32016.5|16
1641433330000|2022-01-06 01:42:10|32100.1|32020.3|32101.5|32026.6|32102.9|32027.5|32099.5|32018.3|14
1641433340000|2022-01-06 01:42:20|32101.4|32027.5|32094.5|32027.2|32102.9|32028.1|32093.2|32017.8|16
1641433350000|2022-01-06 01:42:30|32097.4|32028|32101.6|32016.3|32101.7|32028|32097.4|32016.2|23
1641433360000|2022-01-06 01:42:40|32101|32027.8|32098.7|32025|32102.3|32029.9|32094.6|32015.4|15
1641433370000|2022-01-06 01:42:50|32097.1|32025.2|32093.4|32020.5|32098.6|32025.2|32088.8|32014.9|26
1641433380000|2022-01-06 01:43:00|32091.9|32021.6|32101.2|32014.6|32105.1|32021.6|32091.9|32010.4|25
1641433390000|2022-01-06 01:43:10|32099|32016.7|32094.2|32022.3|32100.7|32026.1|32091.7|32014.6|20
1641433400000|2022-01-06 01:43:20|32093.4|32021.7|32095.3|32023.1|32097.8|32025|32091.7|32014.2|18
1641433410000|2022-01-06 01:43:30|32096|32022.6|32092.1|32022.9|32097.5|32024.4|32090.3|32016.6|24
1641433420000|2022-01-06 01:43:40|32093.8|32022.5|32100.1|32011.7|32104.3|32023.9|32092.9|32008|16
1641433430000|2022-01-06 01:43:50|32101.1|32009.6|32098.6|32013.9|32102.7|32017.3|32095.7|32008.5|20
1641433440000|2022-01-06 01:44:00|32100.1|32011.9|32088.7|32020.2|32100.7|32020.2|32088.7|32011.5|15
1641433450000|2022-01-06 01:44:10|32089|32020.5|32089.8|32019.3|32090.8|32027.3|32086.2|32018.4|17
1641433460000|2022-01-06 01:44:20|32090.6|32025.4|32093.9|32013.7|32093.9|32025.4|32089.1|32013.7|20
1641433470000|2022-01-06 01:44:30|32094.3|32020.1|32092.7|32020.6|32095.7|32021.3|32090.9|32018.5|22
1641433480000|2022-01-06 01:44:40|32093.4|32019.9|32088.8|32019.7|32099.9|32022.9|32088.4|32019.2|14
1641433490000|2022-01-06 01:44:50|32087.6|32021.4|32094.5|32020.1|32098.2|32021.4|32087.6|32014.4|17
1641433500000|2022-01-06 01:45:00|32097.6|32021.5|32089.8|32017.6|32100.2|32021.5|32087.6|32013.9|13
1641433510000|2022-01-06 01:45:10|32091.4|32011.7|32091|32011.5|32092.5|32018.3|32089.1|32010|16
1641433520000|2022-01-06 01:45:20|32090.7|32012.7|32094.2|32009.8|32095.4|32017.2|32090.7|32008.4|15
1641433530000|2022-01-06 01:45:30|32093.6|32010.3|32090.5|32010.8|32096|32014.8|32085.5|32007.5|11
1641433540000|2022-01-06 01:45:40|32086.4|32015.3|32092.7|32007.8|32092.9|32016.4|32083.4|32007.8|15
1641433550000|2022-01-06 01:45:50|32090.6|32010.7|32087.3|32013.5|32092.5|32017.2|32087.3|32008.9|15
1641433560000|2022-01-06 01:46:00|32088.1|32014.9|32087.6|32013.6|32094.4|32018.8|32081|32008|9
1641433570000|2022-01-06 01:46:10|32088.2|32012.8|32091.2|32011.9|32096.3|32019.3|32086.3|32005.6|19
1641433580000|2022-01-06 01:46:20|32089.4|32007.2|32083.2|32004.9|32090.6|32012.7|32079|32004.1|28
1641433590000|2022-01-06 01:46:30|32080|32011|32090.6|31995.9|32091.2|32011.1|32079.5|31995.9|20
1641433600000|2022-01-06 01:46:40|32089.5|31996.5|32080.2|32009.5|32093|32010.6|32075.6|31995.9|30
1641433610000|2022-01-06 01:46:50|32078.2|32011.3|32079.7|32001.9|32080.9|32011.3|32076.2|32000.3|15
1641433620000|2022-01-06 01:47:00|32079.5|32002.1|32078.7|32006.4|32082.5|32006.8|32078.7|31999.8|22
1641433630000|2022-01-06 01:47:10|32078.3|32005.5|32080.8|31996.2|32081.5|32006.1|32075.1|31996.2|23
1641433640000|2022-01-06 01:47:20|32079.7|31997.9|32080.6|31997.7|32080.6|32005|32075.9|31997.7|14
1641433650000|2022-01-06 01:47:30|32080.2|31997.3|32078.9|32001.3|32083.5|32011|32077.2|31996.4|16
1641433660000|2022-01-06 01:47:40|32079.3|32009.4|32081.9|31997.7|32082.4|32009.4|32071.8|31996.8|14
1641433670000|2022-01-06 01:47:50|32081.4|31998.5|32079.3|31998.2|32082.4|32006.3|32077.2|31997|18
1641433680000|2022-01-06 01:48:00|32083.4|31998.7|32081.2|31995.8|32083.4|32003.9|32078.3|31995.8|18
1641433690000|2022-01-06 01:48:10|32081|31995.9|32082.4|31996.7|32082.5|32000.4|32078.4|31995.9|10
1641433700000|2022-01-06 01:48:20|32079.6|32000.5|32080.2|32001.4|32083.7|32002.2|32077.6|31998.7|15
1641433710000|2022-01-06 01:48:30|32086.2|31997.6|32083.8|32000.2|32086.2|32006.7|32077.5|31997.6|12
1641433720000|2022-01-06 01:48:40|32082|32001.9|32085.6|32003.3|32085.8|32008|32077|32000.6|17
1641433730000|2022-01-06 01:48:50|32086.1|32002.2|32087.2|32004.9|32089.4|32008.4|32083.3|32001.6|17
1641433740000|2022-01-06 01:49:00|32088.3|32003.7|32083.2|32004.2|32088.3|32010.3|32077.1|32003.7|22
1641433750000|2022-01-06 01:49:10|32084.4|32002.8|32082.5|32008.6|32085.7|32008.6|32081|32002|16
1641433760000|2022-01-06 01:49:20|32082.8|32007.6|32078|32006.9|32084.6|32009|32073.8|32005.5|12
1641433770000|2022-01-06 01:49:30|32080.3|32002.2|32083.5|32004.3|32083.5|32007.6|32077.8|32002.2|10
1641433780000|2022-01-06 01:49:40|32084|32004.7|32088.2|31993|32088.2|32006.4|32075.9|31993|11
1641433790000|2022-01-06 01:49:50|32083.2|31999.2|32087.4|31995|32088|32002.6|32081.2|31994.8|10
1641433800000|2022-01-06 01:50:00|32087.9|31995.6|32080.9|31998.8|32088.9|32001.2|32076.1|31993.8|12
1641433810000|2022-01-06 01:50:10|32079.8|32007.7|32084.8|32012.9|32084.8|32012.9|32076.2|31998.5|7
1641433820000|2022-01-06 01:50:20|32080.1|32014.2|32081.1|32010.6|32082.6|32014.2|32078.6|32000.2|13
1641433830000|2022-01-06 01:50:30|32082.6|32010.1|32079.7|32000.2|32082.6|32010.1|32075.6|31999.5|9
1641433840000|2022-01-06 01:50:40|32078.6|32001.8|32080.2|31999.3|32083.2|32002.2|32076.5|31996.5|7
1641433850000|2022-01-06 01:50:50|32077.3|32002.4|32087|31994.9|32087|32002.5|32073.9|31994.9|11
1641433860000|2022-01-06 01:51:00|32088.2|31993.7|32079.4|32009.1|32089.4|32009.8|32078.7|31993.4|16
1641433870000|2022-01-06 01:51:10|32079.2|32009.4|32081.3|32012.1|32082.4|32012.1|32077.1|32009.1|6
1641433880000|2022-01-06 01:51:20|32080.3|32011.2|32076|32007.1|32080.3|32012.1|32074.1|32004.3|9
1641433890000|2022-01-06 01:51:30|32077.8|32004.2|32081.9|32007.7|32082|32007.7|32075.1|32001.5|13
1641433900000|2022-01-06 01:51:40|32084|32001.5|32083.4|31998.9|32085.5|32003|32076.3|31998.9|11
1641433910000|2022-01-06 01:51:50|32076.8|32005.2|32083.4|32002.4|32086.3|32007|32076.8|31998.8|17
1641433920000|2022-01-06 01:52:00|32083.1|32002.1|32082|32009.2|32085.3|32012|32080.5|32002.1|25
1641433930000|2022-01-06 01:52:10|32083.3|32009.6|32080.2|32008.6|32083.3|32011.3|32076.5|32006.2|16
1641433940000|2022-01-06 01:52:20|32078.1|32008.7|32081.6|32005.6|32082.7|32009.6|32078.1|32005.6|7
1641433950000|2022-01-06 01:52:30|32080.3|32005.7|32074|32006.1|32083.4|32009|32071.1|31999.9|18
1641433960000|2022-01-06 01:52:40|32077.9|32009.2|32078.7|32006.8|32083.4|32009.5|32073.6|31997.9|14
1641433970000|2022-01-06 01:52:50|32075.6|32008|32078.4|32003.6|32082.6|32008|32075.6|32002.4|17
1641433980000|2022-01-06 01:53:00|32078.9|32004.6|32080.4|32004.8|32080.4|32005.7|32077.1|32004.1|11
1641433990000|2022-01-06 01:53:10|32071.1|32001.4|32075.8|32002.1|32077.6|32003.2|32071.1|32000.7|12
1641434000000|2022-01-06 01:53:20|32074.7|32004|32076.3|32002.3|32077.3|32004.9|32074.7|32002.3|14
1641434010000|2022-01-06 01:53:30|32076.8|32003|32081.3|31993.4|32081.3|32005.6|32072|31993.4|12
1641434020000|2022-01-06 01:53:40|32077.3|32009.3|32081.1|31994.1|32082.3|32009.3|32077.3|31992.2|11
1641434030000|2022-01-06 01:53:50|32079.7|31995.8|32075.1|32004.2|32079.8|32005.1|32073.7|31995.8|20
1641434040000|2022-01-06 01:54:00|32076.4|31997.5|32078.2|31993.5|32078.2|31997.8|32073.4|31993.5|11
1641434050000|2022-01-06 01:54:10|32074.6|31997.2|32077.4|31996.6|32078.7|32000.8|32074.6|31994|16
1641434060000|2022-01-06 01:54:20|32078.8|31995.2|32080.6|31996.3|32081.1|32002.1|32076.7|31995.2|13
1641434070000|2022-01-06 01:54:30|32081.8|31995|32078|31995.5|32081.8|31998.2|32073.3|31994.6|11
1641434080000|2022-01-06 01:54:40|32077|31996.8|32072.9|32001.6|32079|32001.6|32072.9|31995.2|6
1641434090000|2022-01-06 01:54:50|32073.5|32001|32061.9|32010.4|32073.5|32010.4|32061.6|32001|7
1641434100000|2022-01-06 01:55:00|32075.1|32005.5|32078.8|31997.5|32081.8|32005.5|32075|31995.9|8
1641434110000|2022-01-06 01:55:10|32073.4|31998.5|32076.8|31998.8|32078|31999.9|32072.7|31996.8|8
1641434120000|2022-01-06 01:55:20|32073.4|32000.2|32080.3|31994.4|32080.3|32000.2|32073.4|31994.4|9
1641434130000|2022-01-06 01:55:30|32076|31995.1|32080.2|31996.3|32083.7|31998.2|32074.6|31992.2|17
1641434140000|2022-01-06 01:55:40|32079.7|31996.9|32077.1|31998.1|32080.3|32008|32074.5|31996.9|15
1641434150000|2022-01-06 01:55:50|32076|31999.5|32077.3|31998.4|32079|31999.9|32075.2|31995.4|10
1641434160000|2022-01-06 01:56:00|32076.9|31998|32076.2|31996.8|32076.9|31998.8|32072.8|31996.2|14
1641434170000|2022-01-06 01:56:10|32073.8|31999.4|32080.4|31993.4|32083.1|31999.7|32073.6|31992.5|10
1641434180000|2022-01-06 01:56:20|32081.4|31994.4|32078.9|31998.1|32081.4|31998.1|32073.2|31993.6|12
1641434190000|2022-01-06 01:56:30|32079.9|31996.9|32069.8|32006.5|32082.3|32006.5|32069.8|31994.5|6
1641434200000|2022-01-06 01:56:40|32068.1|32003.4|32079.4|31996|32079.9|32003.4|32068.1|31995.4|14
1641434210000|2022-01-06 01:56:50|32077.6|31998.1|32078.3|31997.5|32079.9|31998.1|32077.6|31995.4|8
1641434220000|2022-01-06 01:57:00|32077|31998.2|32075.4|31998.5|32082.2|32001.8|32071.4|31995.2|8
1641434230000|2022-01-06 01:57:10|32077.3|31996.6|32081|31998.5|32086.4|32006.7|32073.9|31993.9|14
1641434240000|2022-01-06 01:57:20|32081.2|32002.2|32076.4|32002.9|32082.7|32008.2|32072.7|31998.7|23
1641434250000|2022-01-06 01:57:30|32076.7|32002.7|32078.9|32001.9|32078.9|32010.8|32073.3|32001.9|12
1641434260000|2022-01-06 01:57:40|32075.8|32003.4|32077.3|32008.5|32078.8|32008.5|32075.2|32001.5|11
1641434270000|2022-01-06 01:57:50|32078|32004.8|32078.9|32003.3|32082.2|32007.8|32076.6|31999.8|11
1641434280000|2022-01-06 01:58:00|32066|32008.6|32073|32008.6|32073.3|32011|32066|32008.3|6
1641434290000|2022-01-06 01:58:10|32073.6|32005.6|32077.3|32010.1|32078.9|32012.6|32069.7|32004.5|15
1641434300000|2022-01-06 01:58:20|32075.4|32011.2|32078.7|32003|32080.4|32011.2|32071.2|32002.5|17
1641434310000|2022-01-06 01:58:30|32079.8|32001.5|32078.8|32002.5|32079.8|32007.2|32078.5|32001.5|11
1641434320000|2022-01-06 01:58:40|32075.9|32005.5|32079.6|32004|32082.6|32008.5|32075.9|31998.7|10
1641434330000|2022-01-06 01:58:50|32071.9|32006.3|32071.1|32007.9|32080.7|32008.3|32070.1|31999.9|19
1641434340000|2022-01-06 01:59:00|32069.9|32009.1|32071.9|32011.1|32075.5|32011.1|32069.9|32006.6|14
1641434350000|2022-01-06 01:59:10|32072.9|32009.8|32071.5|32008.9|32073.4|32009.8|32070.7|32008.4|12
1641434360000|2022-01-06 01:59:20|32071|32010.1|32071.7|32009.7|32072.5|32011|32070.8|32009|11
1641434370000|2022-01-06 01:59:30|32071.1|32009.8|32070.3|32009.4|32073.1|32009.8|32069.8|32007.3|8
1641434380000|2022-01-06 01:59:40|32069.4|32008.9|32073.4|32007|32074.5|32009.7|32069.4|32004.4|18
1641434390000|2022-01-06 01:59:50|32074|32006.2|32072.9|32006.6|32074|32007.9|32072.3|32005.2|13
1641434400000|2022-01-06 02:00:00|32072.5|32007|32071|32009.7|32075.2|32011.7|32070.1|32005.3|24
1641434410000|2022-01-06 02:00:10|32070.8|32009.2|32078.2|32010.1|32079.3|32011.3|32070.5|32008.1|26
1641434420000|2022-01-06 02:00:20|32077.4|32011.1|32075.5|32010.5|32077.4|32011.1|32075.5|32009|16
1641434430000|2022-01-06 02:00:30|32076.2|32010.2|32074.7|32010.1|32076.2|32010.6|32073.1|32009.4|20
1641434440000|2022-01-06 02:00:40|32075|32010.4|32076.3|32010.1|32076.8|32011.3|32074.2|32009.5|15
1641434450000|2022-01-06 02:00:50|32076.6|32009.8|32075.2|32011.7|32077.5|32011.7|32075.2|32008.2|22
1641434460000|2022-01-06 02:01:00|32070.8|32010.7|32074.1|32011.7|32074.1|32014.8|32070.8|32009.8|11
1641434470000|2022-01-06 02:01:10|32072.6|32015.5|32078.5|32010.7|32084.6|32015.5|32072.6|32008.2|20
1641434480000|2022-01-06 02:01:20|32078.3|32010.8|32073.2|32012.7|32078.8|32013.3|32073.2|32010|15
1641434490000|2022-01-06 02:01:30|32073.4|32012.3|32075.5|32013.9|32076.2|32014.6|32073.4|32011.8|11
1641434500000|2022-01-06 02:01:40|32076|32014|32078.8|32009.3|32081|32015.2|32065.6|32006.2|19
1641434510000|2022-01-06 02:01:50|32075.7|32013.9|32076|32013.1|32079.2|32013.9|32075.7|32008.1|7
1641434520000|2022-01-06 02:02:00|32078.1|32009.7|32074|32013.6|32078.7|32015.3|32072.1|32008.2|19
1641434530000|2022-01-06 02:02:10|32073.9|32013.5|32076.1|32009.7|32078.4|32013.5|32071.7|32009.4|17
1641434540000|2022-01-06 02:02:20|32075.3|32011|32075.9|32011.1|32077.1|32011.4|32075.3|32009.3|14
1641434550000|2022-01-06 02:02:30|32076.4|32011.3|32074.4|32010.5|32076.9|32011.8|32072.9|32009.9|16
1641434560000|2022-01-06 02:02:40|32074.1|32011.1|32069.1|32014.3|32074.1|32015|32069.1|32011.1|9
1641434570000|2022-01-06 02:02:50|32071.6|32015.8|32075.8|32009.7|32077.7|32015.8|32071.6|32009.2|16
1641434580000|2022-01-06 02:03:00|32074|32012|32075.6|32010.5|32075.8|32015|32066.6|32010.5|12
1641434590000|2022-01-06 02:03:10|32074.7|32011.8|32076.3|32010.2|32076.3|32012.7|32073.7|32010.2|7
1641434600000|2022-01-06 02:03:20|32077.6|32008.4|32075.7|32011.3|32077.6|32011.3|32075.7|32008.4|7
1641434610000|2022-01-06 02:03:30|32075.2|32012.2|32071.6|32013.7|32075.2|32013.8|32068.1|32011.9|9
1641434620000|2022-01-06 02:03:40|32071.9|32013|32078|32009.6|32078|32014.7|32070.6|32009.6|8
1641434630000|2022-01-06 02:03:50|32076.1|32012.2|32073|32016.2|32077.8|32018.1|32066.4|32008.5|13
1641434640000|2022-01-06 02:04:00|32075.2|32013.2|32074|32013.1|32079|32013.2|32072.2|32009|14
1641434650000|2022-01-06 02:04:10|32074.1|32012.6|32080.5|32010.5|32081.3|32013.7|32073.6|32008.5|12
1641434660000|2022-01-06 02:04:20|32080.1|32011.2|32076.3|32013|32080.1|32016.4|32075.8|32010.9|12
1641434670000|2022-01-06 02:04:30|32076.9|32014|32077.2|32015|32078.8|32015.4|32075.3|32013.2|20
1641434680000|2022-01-06 02:04:40|32075.6|32015.5|32074.9|32022.8|32081.7|32023.7|32074.9|32014.8|18
1641434690000|2022-01-06 02:04:50|32074.8|32024.1|32078.2|32022.4|32078.2|32024.1|32074.8|32021.9|13
1641434700000|2022-01-06 02:05:00|32077.6|32022.8|32077.3|32022.2|32077.8|32025|32075.3|32022.2|11
1641434710000|2022-01-06 02:05:10|32077|32021.9|32078.3|32023.1|32079.9|32023.1|32076.7|32020.2|10
1641434720000|2022-01-06 02:05:20|32075.7|32025.7|32079.2|32021.8|32079.9|32025.9|32075.7|32020.2|6
1641434730000|2022-01-06 02:05:30|32079.5|32021.1|32078.8|32018.1|32079.5|32022.5|32074.4|32017.7|16
1641434740000|2022-01-06 02:05:40|32077.7|32019.6|32076.9|32020.8|32077.7|32023.7|32075.7|32019.6|27
1641434750000|2022-01-06 02:05:50|32078.1|32020.1|32075.7|32020.3|32078.5|32021.7|32075.7|32018.9|14
1641434760000|2022-01-06 02:06:00|32076.1|32021.4|32082.9|32019.6|32083.6|32025.8|32075.8|32018.5|14
1641434770000|2022-01-06 02:06:10|32082.1|32018.8|32079.7|32023.3|32082.1|32026.5|32077.7|32018.8|13
1641434780000|2022-01-06 02:06:20|32079.3|32024.1|32084.5|32022.3|32084.5|32024.1|32079.3|32021.2|15
1641434790000|2022-01-06 02:06:30|32081.1|32022.2|32080|32024.1|32084|32026|32077|32022.2|24
1641434800000|2022-01-06 02:06:40|32080.4|32023.2|32080.8|32023.4|32080.8|32024.5|32079|32022.9|15
1641434810000|2022-01-06 02:06:50|32081.2|32022.4|32078.3|32022.1|32081.3|32025.5|32076.4|32022|16
1641434820000|2022-01-06 02:07:00|32077.9|32022.6|32078.2|32020.6|32082.7|32022.6|32077.6|32018.6|13
1641434830000|2022-01-06 02:07:10|32079.1|32019.9|32079.6|32019.9|32079.6|32021.4|32077.9|32019.9|11
1641434840000|2022-01-06 02:07:20|32079.3|32020.4|32081.2|32022.2|32083.1|32023|32077.3|32020.1|13
1641434850000|2022-01-06 02:07:30|32079.5|32023.1|32076.9|32023.1|32079.8|32024.6|32075.8|32021.4|21
1641434860000|2022-01-06 02:07:40|32078|32022.5|32078.8|32023.5|32078.8|32024|32077.4|32022.2|21
1641434870000|2022-01-06 02:07:50|32077.1|32024.4|32078.2|32020.2|32080.8|32024.4|32075.3|32018.4|21
1641434880000|2022-01-06 02:08:00|32078.7|32019.5|32075.1|32020.2|32078.9|32022.3|32073.5|32019.4|20
1641434890000|2022-01-06 02:08:10|32074.9|32020.8|32076.4|32020.6|32076.4|32022|32074.3|32020|16
1641434900000|2022-01-06 02:08:20|32075.4|32022|32078.7|32017.8|32078.7|32022|32073.4|32017.6|14
1641434910000|2022-01-06 02:08:30|32078.8|32017.9|32077.7|32019.5|32079.6|32020.2|32077.1|32016.9|22
1641434920000|2022-01-06 02:08:40|32078.1|32019.9|32077.1|32021|32079|32022.1|32075.4|32018.7|18
1641434930000|2022-01-06 02:08:50|32076.5|32021.5|32079.7|32019.7|32079.8|32023.4|32073.3|32019.4|17
1641434940000|2022-01-06 02:09:00|32080|32018.9|32076.5|32022.5|32080|32022.5|32076.5|32018.9|17
1641434950000|2022-01-06 02:09:10|32076.2|32022.9|32076.5|32021.2|32079.2|32023.4|32074.4|32020.5|13
1641434960000|2022-01-06 02:09:20|32076.4|32022.4|32075.9|32023|32076.4|32023|32075.9|32022.4|2
1641434970000|2022-01-06 02:09:30|32077.5|32023.6|32075.2|32022.7|32079.5|32023.6|32074.7|32019.2|8
1641434980000|2022-01-06 02:09:40|32076.2|32023.6|32077.2|32022|32079.1|32023.6|32076.2|32020|15
1641434990000|2022-01-06 02:09:50|32078.2|32020.7|32076.9|32023.6|32078.9|32024.2|32076.4|32020.5|13
1641435000000|2022-01-06 02:10:00|32078.5|32022|32080.7|32023.2|32081.8|32024.2|32078.3|32022|19
1641435010000|2022-01-06 02:10:10|32081.6|32022.8|32080.2|32023.7|32081.7|32024.3|32080.2|32022.8|11
1641435020000|2022-01-06 02:10:20|32080.7|32023.2|32077.1|32025.1|32080.9|32026.1|32076.1|32022.8|12
1641435030000|2022-01-06 02:10:30|32077.5|32024.6|32079.4|32024.6|32080.9|32025|32077.1|32021.4|6
1641435040000|2022-01-06 02:10:40|32078.3|32026.8|32078.5|32021.5|32080.5|32026.8|32075.5|32020.5|16
1641435050000|2022-01-06 02:10:50|32078.3|32023.3|32077.2|32021|32078.3|32026.5|32075.3|32020.8|14
1641435060000|2022-01-06 02:11:00|32076.4|32022.5|32077.2|32023.3|32078.2|32023.3|32076.4|32021|12
1641435070000|2022-01-06 02:11:10|32076.7|32023.6|32078.5|32022.5|32078.5|32024.9|32075.9|32022.4|7
1641435080000|2022-01-06 02:11:20|32078.2|32023.2|32075|32025|32079.7|32025.6|32073|32021.9|16
1641435090000|2022-01-06 02:11:30|32076.9|32026.9|32080.1|32025.4|32083|32027.2|32076.9|32023.1|24
1641435100000|2022-01-06 02:11:40|32079.7|32025|32076.9|32025.2|32080.2|32026.2|32076.9|32024.1|13
1641435110000|2022-01-06 02:11:50|32077.2|32025.5|32076.7|32023.1|32079.4|32026.3|32076.1|32022.6|14
1641435120000|2022-01-06 02:12:00|32077.2|32023.8|32078.6|32023.8|32079.8|32026|32076.6|32021|13
1641435130000|2022-01-06 02:12:10|32078.3|32022.4|32080.1|32020.9|32080.8|32024.5|32076.6|32019.9|19
1641435140000|2022-01-06 02:12:20|32077.5|32026.5|32076.5|32025|32080.6|32026.5|32074.8|32020.9|14
1641435150000|2022-01-06 02:12:30|32075.9|32025.6|32083|32024|32085.4|32026.2|32075.9|32023.2|17
1641435160000|2022-01-06 02:12:40|32081.8|32025.2|32082.6|32023.9|32082.9|32025.3|32081.8|32023.4|6
1641435170000|2022-01-06 02:12:50|32084.4|32024.7|32078.6|32026|32085.5|32027.1|32077.7|32022.5|9
1641435180000|2022-01-06 02:13:00|32079.8|32025.6|32081.8|32027.1|32082.7|32027.6|32079.2|32025.2|11
1641435190000|2022-01-06 02:13:10|32080.6|32029.1|32084.5|32024.9|32089|32029.1|32080.6|32022.5|11
1641435200000|2022-01-06 02:13:20|32084|32025.6|32079.4|32026.9|32084.6|32028.2|32078.2|32025|10
1641435210000|2022-01-06 02:13:30|32079.5|32026.6|32077.9|32027.9|32080.3|32028.2|32077.7|32026.1|12
1641435220000|2022-01-06 02:13:40|32080|32025.8|32078.8|32025|32080.6|32027|32078.7|32024.8|12
1641435230000|2022-01-06 02:13:50|32079.6|32025.6|32081.6|32023.9|32081.6|32026.9|32077|32021.9|17
1641435240000|2022-01-06 02:14:00|32082.2|32022.5|32080.8|32021.8|32084.6|32025.6|32077.9|32019.1|17
1641435250000|2022-01-06 02:14:10|32077.2|32027.2|32077.8|32025.7|32079.6|32027.5|32076|32021.8|9
1641435260000|2022-01-06 02:14:20|32077.7|32026.4|32075.5|32023.7|32077.7|32027|32074.7|32022.5|13
1641435270000|2022-01-06 02:14:30|32075|32024.6|32076.4|32021.8|32076.6|32024.9|32075|32021|11
1641435280000|2022-01-06 02:14:40|32076.1|32022.5|32075.9|32020.5|32079.3|32023.6|32074|32019.3|19
1641435290000|2022-01-06 02:14:50|32074.2|32024.2|32077.6|32019.8|32081.5|32025.9|32074.2|32017.2|19
1641435300000|2022-01-06 02:15:00|32075.3|32021.7|32077.7|32024.4|32080.4|32024.4|32075.3|32019.5|15
1641435310000|2022-01-06 02:15:10|32077.6|32025|32075.2|32024|32079.4|32025.2|32075.2|32022.8|14
1641435320000|2022-01-06 02:15:20|32075.1|32024.9|32076.6|32024.9|32077|32025.5|32075.1|32024.4|14
1641435330000|2022-01-06 02:15:30|32076.2|32024.1|32078.1|32022.4|32078.4|32024.3|32076|32022.1|10
1641435340000|2022-01-06 02:15:40|32078.5|32023.5|32085.5|32023.2|32088.3|32027.4|32077.2|32021.2|21
1641435350000|2022-01-06 02:15:50|32087|32026.9|32079.6|32026.3|32087|32028.9|32076.9|32025|15
1641435360000|2022-01-06 02:16:00|32080|32025.6|32078.4|32027|32081.5|32027.3|32078.4|32024.7|12
1641435370000|2022-01-06 02:16:10|32078.7|32026.6|32081.8|32025.5|32083.1|32027.1|32078.7|32025.1|8
1641435380000|2022-01-06 02:16:20|32081.5|32027.8|32083.5|32024.8|32084.1|32028|32081.5|32023.8|10
1641435390000|2022-01-06 02:16:30|32079.8|32028.5|32080.6|32028.3|32083.5|32029.6|32079.6|32025.4|10
1641435400000|2022-01-06 02:16:40|32078|32027.3|32080.6|32024.9|32083.9|32028.3|32078|32024|21
1641435410000|2022-01-06 02:16:50|32079.1|32025.9|32080.5|32025.3|32082.8|32026.7|32078.9|32023.7|18
1641435420000|2022-01-06 02:17:00|32079.8|32026|32081.3|32024.5|32081.7|32026|32079.6|32024.5|15
1641435430000|2022-01-06 02:17:10|32082.7|32025.5|32082.8|32023.2|32086|32029|32078.3|32020|10
1641435440000|2022-01-06 02:17:20|32079.9|32028.2|32081.2|32027.8|32083|32028.2|32079.9|32024.8|6
1641435450000|2022-01-06 02:17:30|32081.6|32027.4|32082.3|32027.6|32083.5|32029|32079.2|32024.6|7
1641435460000|2022-01-06 02:17:40|32082|32028.1|32081.2|32026|32082.8|32028.1|32079.1|32026|10
1641435470000|2022-01-06 02:17:50|32081.1|32027.6|32083.6|32029.4|32088|32030.5|32080|32023|23
1641435480000|2022-01-06 02:18:00|32084.5|32028.1|32084.6|32026.1|32085.1|32030.3|32082.1|32026.1|15
1641435490000|2022-01-06 02:18:10|32084.9|32026.8|32084.7|32027.8|32085.5|32027.9|32084|32025.5|15
1641435500000|2022-01-06 02:18:20|32081.9|32027.9|32082.8|32029.8|32086.3|32029.8|32080.4|32025.7|10
1641435510000|2022-01-06 02:18:30|32081.5|32031.5|32084|32030.3|32085|32031.9|32081.5|32027.2|11
1641435520000|2022-01-06 02:18:40|32083.8|32030.1|32081.7|32031.7|32084.2|32031.7|32081.7|32028.3|6
1641435530000|2022-01-06 02:18:50|32081.6|32031.6|32080.6|32030.6|32082.9|32031.6|32080.2|32027.3|10
1641435540000|2022-01-06 02:19:00|32080.5|32030.5|32080.2|32030.2|32080.6|32030.6|32080.2|32030.2|4
1641435550000|2022-01-06 02:19:10|32080.3|32030.3|32083.8|32029.8|32086.6|32030.3|32080.3|32027|14
1641435560000|2022-01-06 02:19:20|32085|32028.3|32084|32029|32085.7|32029.6|32083.5|32027.3|12
1641435570000|2022-01-06 02:19:30|32083.9|32027.6|32082.4|32028.8|32084|32030.1|32080|32027.3|11
1641435580000|2022-01-06 02:19:40|32082.5|32028.3|32083.4|32027.3|32083.4|32030.7|32080.6|32027.3|14
1641435590000|2022-01-06 02:19:50|32083.2|32027.6|32080.9|32027|32084.4|32028.8|32080.9|32027|11
1641435600000|2022-01-06 02:20:00|32081.9|32026.8|32082|32026.8|32082.9|32028.9|32080.3|32026.1|13
1641435610000|2022-01-06 02:20:10|32081.5|32026.9|32084.3|32026|32085.5|32030.5|32080.4|32023.9|20
1641435620000|2022-01-06 02:20:20|32084.4|32025.7|32084.5|32025.6|32084.5|32027.3|32083.4|32025.6|8
1641435630000|2022-01-06 02:20:30|32082.2|32028.5|32082.6|32028|32084.4|32029.1|32082|32027|19
1641435640000|2022-01-06 02:20:40|32079.3|32027.1|32080.7|32028.2|32082.3|32028.2|32079.3|32025.4|7
1641435650000|2022-01-06 02:20:50|32079.4|32029.2|32081.3|32026.8|32081.8|32029.2|32079.4|32026.3|10
1641435660000|2022-01-06 02:21:00|32081.6|32026.5|32080.7|32026.8|32084.8|32028.3|32080.7|32026.3|13
1641435670000|2022-01-06 02:21:10|32082.2|32026|32085.1|32026|32085.5|32029.2|32080.4|32024.7|16
1641435680000|2022-01-06 02:21:20|32085.8|32025.4|32083.3|32028.8|32086.3|32031.8|32082.3|32025.4|18
1641435690000|2022-01-06 02:21:30|32084.1|32027.3|32082.7|32029|32084.1|32030|32081.6|32027.3|10
1641435700000|2022-01-06 02:21:40|32084.1|32026.8|32083.2|32029.4|32084.2|32030.6|32081.6|32026.5|9
1641435710000|2022-01-06 02:21:50|32081.7|32028.6|32083.7|32027.2|32083.8|32028.6|32081.7|32027.2|15
1641435720000|2022-01-06 02:22:00|32085.7|32026.3|32084.4|32028.6|32086.1|32028.6|32084.4|32025.7|11
1641435730000|2022-01-06 02:22:10|32084.9|32028.7|32085|32028.2|32085.4|32028.9|32084|32027.7|16
1641435740000|2022-01-06 02:22:20|32085.1|32028.3|32082|32030.8|32086.2|32031.5|32081.5|32026.4|10
1641435750000|2022-01-06 02:22:30|32081.6|32030.9|32083.6|32027.7|32084|32030.9|32081.6|32027.7|13
1641435760000|2022-01-06 02:22:40|32082.8|32029.2|32083.8|32028.7|32084.4|32029.2|32082.7|32027.7|12
1641435770000|2022-01-06 02:22:50|32083.9|32027.7|32082.5|32029.2|32083.9|32030.8|32081.1|32027.2|9
1641435780000|2022-01-06 02:23:00|32087.8|32026.8|32085.7|32025.8|32087.8|32027.6|32084.7|32025.8|18
1641435790000|2022-01-06 02:23:10|32085.1|32027|32085.7|32026.6|32086.6|32027|32085.1|32025|5
1641435800000|2022-01-06 02:23:20|32081.4|32027|32082.3|32027.8|32082.3|32029.4|32079.6|32027|13
1641435810000|2022-01-06 02:23:30|32081.9|32027.9|32084.2|32026|32084.5|32029.2|32081.1|32025.7|5
1641435820000|2022-01-06 02:23:40|32083.7|32027|32083.5|32025.2|32083.7|32027.1|32081.7|32025.2|6
1641435830000|2022-01-06 02:23:50|32082.5|32026.9|32085.1|32023.9|32085.1|32026.9|32082.5|32023.9|7
1641435840000|2022-01-06 02:24:00|32081.4|32025.7|32081.2|32029.2|32082.8|32029.8|32079.8|32025.7|8
1641435850000|2022-01-06 02:24:10|32084.5|32025.2|32082.7|32030.6|32084.5|32030.8|32080.4|32025.2|10
1641435860000|2022-01-06 02:24:20|32083.7|32028.9|32082.8|32029.3|32083.7|32029.4|32082.5|32028.5|16
1641435870000|2022-01-06 02:24:30|32082.3|32027.3|32084.1|32027.3|32084.5|32029|32081.8|32026.8|16
1641435880000|2022-01-06 02:24:40|32083.8|32027.4|32078.9|32028.4|32083.9|32028.4|32078.4|32026.6|7
1641435890000|2022-01-06 02:24:50|32079.5|32029.5|32085.4|32025.3|32085.8|32030.6|32079.5|32025.2|13
1641435900000|2022-01-06 02:25:00|32085.2|32027.1|32082.1|32026.9|32085.4|32028.7|32080.6|32025.3|12
1641435910000|2022-01-06 02:25:10|32081.7|32027.5|32084.8|32027.4|32085.9|32030.6|32080.3|32025.6|15
1641435920000|2022-01-06 02:25:20|32085.4|32026.4|32085.1|32026|32085.7|32028.7|32083.6|32026|12
1641435930000|2022-01-06 02:25:30|32084.9|32026.1|32082.9|32029.4|32084.9|32029.8|32082.5|32026.1|7
1641435940000|2022-01-06 02:25:40|32080.9|32028.2|32083.3|32026.6|32083.3|32030|32080.1|32026.6|4
1641435950000|2022-01-06 02:25:50|32083.4|32026.3|32082.3|32028.4|32083.4|32028.4|32082.3|32026.3|5
1641435960000|2022-01-06 02:26:00|32081|32027.1|32081.5|32031.5|32082.8|32031.5|32079.4|32027.1|10
1641435970000|2022-01-06 02:26:10|32083.7|32027.3|32085.1|32028|32085.5|32030.9|32081.4|32027.3|15
1641435980000|2022-01-06 02:26:20|32084.4|32029.2|32084.8|32029.2|32085.9|32030.2|32083.9|32028.7|12
1641435990000|2022-01-06 02:26:30|32085.7|32028.6|32085.4|32028.6|32086.2|32030.1|32084.3|32028.1|11
1641436000000|2022-01-06 02:26:40|32084.6|32030.5|32084.8|32029.5|32085.5|32031.7|32083.1|32028.3|17
1641436010000|2022-01-06 02:26:50|32085.4|32029|32084.6|32025.1|32086|32030.6|32081.2|32023.7|14
1641436020000|2022-01-06 02:27:00|32080|32030|32082.9|32026.6|32085.2|32030|32080|32024.6|23
1641436030000|2022-01-06 02:27:10|32083.6|32026.3|32085.2|32024.6|32086.3|32027|32081.4|32024.1|20
1641436040000|2022-01-06 02:27:20|32084.9|32024.1|32084|32024.9|32085.6|32025.9|32083.2|32024.1|12
1641436050000|2022-01-06 02:27:30|32083.5|32025.6|32082.8|32026.2|32083.8|32026.8|32080.9|32024.7|13
1641436060000|2022-01-06 02:27:40|32082.7|32026.1|32084.5|32024.9|32084.5|32027.3|32082|32024.9|11
1641436070000|2022-01-06 02:27:50|32083.5|32026.6|32082.8|32028.7|32083.5|32030.4|32080.4|32026.3|16
1641436080000|2022-01-06 02:28:00|32086|32027.2|32084.7|32029.7|32089.7|32030.2|32081.7|32025.5|16
1641436090000|2022-01-06 02:28:10|32084.1|32028.1|32084.2|32026.9|32086.8|32030.3|32083.7|32025.9|21
1641436100000|2022-01-06 02:28:20|32084.7|32028.9|32084.9|32029.2|32085.8|32029.7|32084.4|32027.9|9
1641436110000|2022-01-06 02:28:30|32085|32029.3|32083.6|32028.4|32085.1|32032.4|32082.2|32028.4|14
1641436120000|2022-01-06 02:28:40|32083.1|32028.7|32086.3|32029|32086.3|32032.7|32082.3|32027.7|17
1641436130000|2022-01-06 02:28:50|32085.8|32029.6|32083.1|32027.6|32085.8|32032.9|32082.9|32027.6|17
1641436140000|2022-01-06 02:29:00|32086.5|32027.7|32085|32028.7|32086.5|32031.8|32082.3|32027.7|18
1641436150000|2022-01-06 02:29:10|32085.3|32028.3|32085.4|32026.4|32085.4|32030.5|32082.9|32026.3|19
1641436160000|2022-01-06 02:29:20|32084.7|32025.8|32082|32027.5|32085|32028.7|32082|32025.8|12
1641436170000|2022-01-06 02:29:30|32082.6|32027.4|32085.4|32028.1|32085.4|32028.3|32082.6|32026.5|18
1641436180000|2022-01-06 02:29:40|32085.7|32028.5|32080.3|32028.2|32085.9|32030.4|32080.3|32027.5|9
1641436190000|2022-01-06 02:29:50|32083.4|32027.7|32082.3|32031.1|32085.3|32031.1|32082.3|32026.5|16
1641436200000|2022-01-06 02:30:00|32082.2|32030.8|32082.9|32030|32084.6|32030.8|32082.2|32028.7|11
1641436210000|2022-01-06 02:30:10|32083.1|32031.6|32083.3|32028.6|32085.3|32031.6|32083.1|32027.1|8
1641436220000|2022-01-06 02:30:20|32084.3|32028.1|32085.4|32028.3|32088.9|32028.7|32083.8|32025.3|14
1641436230000|2022-01-06 02:30:30|32085.8|32027.8|32084.3|32030.1|32086.6|32030.1|32084.3|32026.9|10
1641436240000|2022-01-06 02:30:40|32085.7|32028.3|32083.9|32026.8|32086.5|32029.3|32083.9|32026.8|8
1641436250000|2022-01-06 02:30:50|32084.5|32026.7|32085.5|32025|32085.8|32031.6|32080.9|32023.8|16
1641436260000|2022-01-06 02:31:00|32085.8|32024.4|32082.9|32028|32085.8|32029|32082.5|32024.4|10
1641436270000|2022-01-06 02:31:10|32082.6|32028.8|32083.7|32026.6|32084|32028.8|32080.1|32025.5|13
1641436280000|2022-01-06 02:31:20|32083.5|32026.8|32084.5|32027.4|32084.8|32028.8|32083.2|32026.7|9
1641436290000|2022-01-06 02:31:30|32085|32026.7|32084.5|32025.5|32085.4|32028.7|32082.6|32023.4|16
1641436300000|2022-01-06 02:31:40|32081.3|32029.3|32082.2|32029.8|32084.7|32029.8|32081.3|32026.7|9
1641436310000|2022-01-06 02:31:50|32081.8|32030.5|32081|32028.2|32083.5|32030.5|32080.6|32026.1|9
1641436320000|2022-01-06 02:32:00|32080.2|32029.8|32085.4|32026.4|32086.4|32029.8|32080.2|32025.1|15
1641436330000|2022-01-06 02:32:10|32085.6|32026.3|32085.7|32026.3|32088.1|32027.2|32085.6|32025.9|11
1641436340000|2022-01-06 02:32:20|32085.5|32026.7|32081.6|32026.4|32085.5|32026.7|32081.6|32024.5|16
1641436350000|2022-01-06 02:32:30|32082.2|32025.5|32082.3|32026.4|32083.2|32026.7|32081.8|32025|17
1641436360000|2022-01-06 02:32:40|32081.4|32026.7|32081.1|32025.8|32084.1|32030.4|32080.4|32025.8|11
1641436370000|2022-01-06 02:32:50|32080.1|32026.6|32080.9|32028.8|32081.8|32028.8|32079.6|32026.6|8
1641436380000|2022-01-06 02:33:00|32082.5|32027.4|32081.1|32028|32083.6|32028.3|32081.1|32025.6|8
1641436390000|2022-01-06 02:33:10|32082.2|32027.2|32078.4|32028.4|32083.9|32029|32078.2|32025.7|14
1641436400000|2022-01-06 02:33:20|32077.7|32027.7|32081.1|32031.1|32081.1|32031.1|32077.7|32027.7|4
1641436410000|2022-01-06 02:33:30|32084.2|32025.8|32082.9|32022.5|32085.4|32030.6|32081.2|32022.5|15
1641436420000|2022-01-06 02:33:40|32082.3|32026.2|32082.5|32027.3|32084.4|32028.5|32079.2|32023.2|10
1641436430000|2022-01-06 02:33:50|32082|32028.1|32081.7|32025.5|32084.9|32028.1|32081.7|32024.7|9
1641436440000|2022-01-06 02:34:00|32081.8|32024.9|32082.3|32026.8|32083.2|32027.5|32081.7|32024.9|9
1641436450000|2022-01-06 02:34:10|32081.8|32028.9|32083.7|32024.7|32084.4|32028.9|32081.8|32024.7|5
1641436460000|2022-01-06 02:34:20|32082.4|32027.2|32077.6|32027.6|32083.5|32028.1|32077.6|32025.2|8
1641436470000|2022-01-06 02:34:30|32079.1|32029.1|32080.2|32030|32082|32030.4|32079.1|32026.7|8
1641436480000|2022-01-06 02:34:40|32082.6|32026.2|32079.2|32025.7|32082.6|32030|32079.2|32025.7|9
1641436490000|2022-01-06 02:34:50|32079.3|32026.2|32080.8|32028.1|32082.7|32028.1|32079.3|32025.9|5
1641436500000|2022-01-06 02:35:00|32080.4|32028.3|32084.3|32026|32084.3|32028.4|32080.4|32025.6|9
1641436510000|2022-01-06 02:35:10|32083.7|32026.7|32080.1|32025.3|32084.3|32028.2|32080.1|32025.3|9
1641436520000|2022-01-06 02:35:20|32079.9|32027.3|32081.6|32028.1|32083.5|32030.6|32078.6|32022.7|10
1641436530000|2022-01-06 02:35:30|32080.1|32029.8|32083.4|32025.8|32084.2|32029.8|32080.1|32025|11
1641436540000|2022-01-06 02:35:40|32082.5|32027.7|32080.9|32025.4|32084.2|32027.7|32080.9|32025|14
1641436550000|2022-01-06 02:35:50|32081.5|32025.2|32077.6|32026.6|32085.1|32026.6|32077.6|32019.4|16
1641436560000|2022-01-06 02:36:00|32080.9|32021.2|32079.9|32021.4|32080.9|32026.3|32078.1|32021.2|11
1641436570000|2022-01-06 02:36:10|32079.1|32023.2|32077.1|32021.9|32080|32023.5|32075.7|32021.6|12
1641436580000|2022-01-06 02:36:20|32076.6|32021.7|32079.7|32017.8|32080.9|32023.5|32076.2|32017.8|13
1641436590000|2022-01-06 02:36:30|32079.9|32016.6|32077.2|32018|32079.9|32019.3|32075.4|32016.6|19
1641436600000|2022-01-06 02:36:40|32076.6|32018.7|32076.7|32018.9|32077.8|32019.8|32075.7|32017.8|13
1641436610000|2022-01-06 02:36:50|32076.2|32018.8|32075.2|32016.5|32078.9|32021.1|32075.2|32016.5|8
1641436620000|2022-01-06 02:37:00|32073.4|32019.3|32074.5|32020.2|32076|32020.8|32073.4|32018.3|17
1641436630000|2022-01-06 02:37:10|32074.7|32020|32075.3|32015.6|32075.4|32020|32072.7|32015.1|17
1641436640000|2022-01-06 02:37:20|32074.9|32017|32073|32019.4|32075.1|32019.4|32073|32015.9|9
1641436650000|2022-01-06 02:37:30|32074|32018.2|32073.5|32011.7|32077.2|32018.2|32071|32011.6|18
1641436660000|2022-01-06 02:37:40|32071.3|32014.4|32070.6|32016.1|32074.4|32016.1|32070.6|32011.8|7
1641436670000|2022-01-06 02:37:50|32070.4|32017.3|32071.5|32015.8|32072.5|32017.5|32070.1|32014.4|13
1641436680000|2022-01-06 02:38:00|32071|32016.3|32074.8|32015.2|32074.8|32017|32068.8|32014.7|13
1641436690000|2022-01-06 02:38:10|32075|32014.8|32074.1|32013.9|32075|32019.1|32071.4|32013.3|16
1641436700000|2022-01-06 02:38:20|32073.4|32015.3|32070.5|32015.8|32074.1|32017|32070.1|32013.7|13
1641436710000|2022-01-06 02:38:30|32071|32014.7|32071.1|32016.4|32071.2|32018.2|32069.5|32014.5|15
1641436720000|2022-01-06 02:38:40|32071.3|32016|32071.8|32013.8|32073.4|32016.9|32070.4|32012.5|10
1641436730000|2022-01-06 02:38:50|32072|32013.1|32073.8|32013.6|32074.1|32014.5|32071.2|32013.1|12
1641436740000|2022-01-06 02:39:00|32072.3|32013.3|32072.1|32015.9|32073.4|32016.3|32071.8|32013.3|15
1641436750000|2022-01-06 02:39:10|32071.9|32016.1|32069.2|32017.8|32073.7|32017.8|32069.2|32011.7|9
1641436760000|2022-01-06 02:39:20|32069.4|32017.6|32073.9|32019.6|32076.5|32021.9|32069.4|32015|16
1641436770000|2022-01-06 02:39:30|32074.7|32018.2|32074.1|32016.8|32075.2|32021.9|32072.8|32016.8|12
1641436780000|2022-01-06 02:39:40|32074.3|32016.3|32074.3|32017.4|32074.8|32018|32073.5|32015.8|12
1641436790000|2022-01-06 02:39:50|32073.1|32016.6|32074.3|32017.2|32075.3|32019.1|32072.2|32012.8|9
1641436800000|2022-01-06 02:40:00|32074.8|32015.9|32074|32016.7|32074.8|32020.4|32071.7|32015.7|14
1641436810000|2022-01-06 02:40:10|32072.7|32014.7|32072.7|32017|32073.3|32020.4|32070.3|32014.4|16
1641436820000|2022-01-06 02:40:20|32073.4|32017.6|32072.4|32019.3|32073.8|32019.3|32072.4|32016.7|8
1641436830000|2022-01-06 02:40:30|32073.2|32018|32080.5|32012.5|32080.5|32018|32071.8|32012.5|12
1641436840000|2022-01-06 02:40:40|32079.3|32013.2|32075.1|32016.5|32079.3|32016.5|32075.1|32012.7|8
1641436850000|2022-01-06 02:40:50|32069|32015.6|32076.7|32015.4|32081.6|32018.9|32068.9|32013.2|14
1641436860000|2022-01-06 02:41:00|32077.2|32014.7|32074.1|32017.2|32077.2|32018.3|32073|32014.5|13
1641436870000|2022-01-06 02:41:10|32074.3|32017|32072.6|32017.9|32074.3|32018.8|32071.3|32017|14
1641436880000|2022-01-06 02:41:20|32072.5|32018.2|32073.7|32016.5|32074.5|32018.2|32072|32015.4|19
1641436890000|2022-01-06 02:41:30|32073.6|32017.1|32073.7|32015.4|32073.7|32017.6|32072.6|32015.4|8
1641436900000|2022-01-06 02:41:40|32074.8|32014.9|32072.3|32016.6|32075|32017.7|32069.7|32010.9|9
1641436910000|2022-01-06 02:41:50|32074.2|32016.7|32073.9|32015.8|32075.5|32018|32073.3|32014.7|18
1641436920000|2022-01-06 02:42:00|32072.9|32017.1|32069.6|32019.6|32074.6|32019.6|32069.6|32012.2|11
1641436930000|2022-01-06 02:42:10|32071.6|32017.6|32076|32020.2|32077.3|32021.1|32071.6|32017.6|18
1641436940000|2022-01-06 02:42:20|32074.4|32022.2|32075.5|32017.9|32076.7|32022.9|32073.7|32015.9|21
1641436950000|2022-01-06 02:42:30|32075.8|32018.3|32077.1|32017.4|32079.7|32019.5|32074.6|32017.1|12
1641436960000|2022-01-06 02:42:40|32077.2|32017.2|32072.5|32021|32078.2|32021.1|32072.4|32017.2|6
1641436970000|2022-01-06 02:42:50|32074.7|32021.7|32075.5|32019.2|32077.5|32021.7|32074.7|32017.8|19
1641436980000|2022-01-06 02:43:00|32076.3|32019|32073.3|32021.3|32076.7|32022.7|32072.9|32018.7|15
1641436990000|2022-01-06 02:43:10|32076.7|32017.9|32075.4|32019.8|32077.6|32020.6|32074.5|32016.4|10
1641437000000|2022-01-06 02:43:20|32075|32020.3|32075.5|32019.5|32076.7|32021.1|32074.6|32018.8|11
1641437010000|2022-01-06 02:43:30|32075.1|32020.1|32073.9|32018.1|32076.4|32020.4|32073.9|32018.1|6
1641437020000|2022-01-06 02:43:40|32073.7|32019.3|32074.7|32019.5|32075.9|32021|32072.9|32019|13
1641437030000|2022-01-06 02:43:50|32074.6|32019.4|32076.1|32017.4|32076.4|32020.9|32074|32017.4|15
1641437040000|2022-01-06 02:44:00|32076.3|32017.6|32075.7|32016.8|32076.8|32021|32074.2|32016.8|14
1641437050000|2022-01-06 02:44:10|32074.9|32018.7|32075.4|32017.8|32075.5|32020|32073.7|32017.6|8
1641437060000|2022-01-06 02:44:20|32075.2|32018.2|32074.4|32019.2|32075.7|32019.2|32074.4|32017.3|8
1641437070000|2022-01-06 02:44:30|32074.7|32019.7|32078.7|32018.2|32078.7|32020.6|32072.8|32017.7|12
1641437080000|2022-01-06 02:44:40|32078.1|32017.6|32075.6|32020.5|32078.1|32022.3|32074.5|32017.6|9
1641437090000|2022-01-06 02:44:50|32074.8|32021.3|32075.7|32018.5|32076.9|32021.3|32072.9|32018.2|13
1641437100000|2022-01-06 02:45:00|32076.1|32019.4|32074.1|32019|32077.6|32020.5|32074.1|32018.1|15
1641437110000|2022-01-06 02:45:10|32073.7|32019.6|32076|32018.9|32076|32020.5|32073.7|32018.7|13
1641437120000|2022-01-06 02:45:20|32075.7|32019|32077.2|32019.8|32078.1|32020.5|32074.8|32018.9|14
1641437130000|2022-01-06 02:45:30|32076.5|32020.9|32070.3|32020.3|32077|32020.9|32070.3|32019.3|12
1641437140000|2022-01-06 02:45:40|32071.6|32021.6|32075|32020.3|32076.2|32022.1|32071.6|32018|12
1641437150000|2022-01-06 02:45:50|32075.4|32019.6|32073.6|32020|32077.3|32022.8|32073.4|32019.6|14
1641437160000|2022-01-06 02:46:00|32077.3|32019.1|32076.9|32019.7|32078.8|32020.3|32076.8|32018.3|13
1641437170000|2022-01-06 02:46:10|32077.3|32019.1|32075.8|32020.9|32077.7|32020.9|32075.8|32018.4|7
1641437180000|2022-01-06 02:46:20|32077|32019.2|32075.2|32019.4|32078.6|32022.5|32075.2|32019.2|10
1641437190000|2022-01-06 02:46:30|32076|32018|32075.7|32017.6|32078.2|32018.8|32073.3|32017.1|7
1641437200000|2022-01-06 02:46:40|32076.6|32017.5|32075.6|32019.8|32078.8|32024.7|32074.3|32017.5|14
1641437210000|2022-01-06 02:46:50|32074.9|32021.4|32076.6|32019.6|32077.9|32021.5|32074.9|32018.3|13
1641437220000|2022-01-06 02:47:00|32075.8|32020.8|32075.3|32019.3|32077.3|32022.8|32074.9|32019.3|9
1641437230000|2022-01-06 02:47:10|32075|32020.6|32078.1|32017.6|32078.1|32020.6|32075|32017.6|13
1641437240000|2022-01-06 02:47:20|32077.5|32018.7|32076.8|32019.4|32078.5|32020.9|32075.6|32017.9|10
1641437250000|2022-01-06 02:47:30|32075.8|32020.6|32074.2|32019|32076.3|32020.9|32074.2|32019|5
1641437260000|2022-01-06 02:47:40|32073.1|32020.4|32076.6|32021|32077|32023.7|32073.1|32019.5|16
1641437270000|2022-01-06 02:47:50|32078.7|32018.6|32075.7|32018.5|32078.7|32020.5|32075.7|32018.1|7
1641437280000|2022-01-06 02:48:00|32075.1|32019.5|32074.8|32020.8|32076.1|32020.9|32074.8|32018.5|8
1641437290000|2022-01-06 02:48:10|32075.3|32020.1|32077.9|32021|32078.1|32021|32075.2|32018.1|10
1641437300000|2022-01-06 02:48:20|32078.7|32020.2|32075.6|32020.4|32079.2|32021.1|32075.6|32018.9|14
1641437310000|2022-01-06 02:48:30|32075.9|32019.5|32075.1|32022.2|32078.7|32022.2|32075.1|32019.2|9
1641437320000|2022-01-06 02:48:40|32074.8|32022.1|32078.6|32021.3|32078.6|32023|32074.8|32021.1|12
1641437330000|2022-01-06 02:48:50|32078|32022.1|32082.7|32023.1|32085.4|32025.5|32078|32021.4|18
1641437340000|2022-01-06 02:49:00|32082.4|32023.6|32081.8|32024.3|32083.1|32024.4|32080.1|32022.5|16
1641437350000|2022-01-06 02:49:10|32082.2|32023.7|32080.9|32024.4|32082.2|32024.6|32079.2|32022.6|15
1641437360000|2022-01-06 02:49:20|32081.1|32024.5|32081.1|32025.6|32081.7|32026.9|32080.1|32023.7|17
1641437370000|2022-01-06 02:49:30|32080.5|32026.3|32081.7|32024.6|32085|32027.7|32079.5|32021.2|17
1641437380000|2022-01-06 02:49:40|32083.7|32023.6|32080.9|32025.9|32083.7|32026.8|32080.3|32022.6|10
1641437390000|2022-01-06 02:49:50|32079.7|32026.9|32081.8|32025.5|32082.7|32027.1|32079.7|32023.3|17
1641437400000|2022-01-06 02:50:00|32081.4|32025.8|32081.9|32026.3|32081.9|32026.3|32081.2|32025.2|17
1641437410000|2022-01-06 02:50:10|32082.1|32025.6|32083.1|32022.9|32083.4|32027.2|32079.7|32022.9|14
1641437420000|2022-01-06 02:50:20|32082.8|32023.2|32082.9|32023.9|32083.1|32026|32080.6|32022.7|9
1641437430000|2022-01-06 02:50:30|32082.5|32023.5|32081.9|32022.9|32082.9|32025.9|32076.5|32021.8|24
1641437440000|2022-01-06 02:50:40|32082.1|32022.5|32080.7|32024|32082.1|32026.9|32079.2|32022.5|15
1641437450000|2022-01-06 02:50:50|32080.1|32023.8|32079.1|32023.7|32080.8|32024.4|32078.6|32021.2|17
1641437460000|2022-01-06 02:51:00|32079.8|32022|32080.4|32022.4|32080.6|32023.1|32079.4|32021.6|9
1641437470000|2022-01-06 02:51:10|32079.1|32021.4|32082.4|32020.3|32082.8|32023.4|32077.6|32020.3|17
1641437480000|2022-01-06 02:51:20|32082|32019.6|32079.8|32021.3|32082|32022.2|32078.8|32019.6|16
1641437490000|2022-01-06 02:51:30|32080.4|32021.5|32079.5|32021.1|32080.4|32022.3|32079.1|32020.5|10
1641437500000|2022-01-06 02:51:40|32079.8|32020.8|32079.2|32021.4|32080|32022.4|32077.2|32019.9|15
1641437510000|2022-01-06 02:51:50|32078.8|32021.9|32078.3|32023.5|32080.5|32024.2|32077.8|32020|7
1641437520000|2022-01-06 02:52:00|32079.9|32021.9|32079.4|32021.8|32080.6|32022.2|32079|32020.5|9
1641437530000|2022-01-06 02:52:10|32078.7|32022.9|32076.1|32026.1|32079.5|32026.1|32076.1|32020.6|9
1641437540000|2022-01-06 02:52:20|32075.8|32025.6|32076.5|32024.9|32076.6|32025.6|32075.8|32024.9|5
1641437550000|2022-01-06 02:52:30|32076.2|32024.7|32080.4|32019.9|32080.6|32024.7|32076.2|32019.4|8
1641437560000|2022-01-06 02:52:40|32080|32019.5|32080.3|32022.9|32081.8|32022.9|32079.9|32019.1|13
1641437570000|2022-01-06 02:52:50|32080.7|32022.3|32080.3|32023.5|32084.7|32027.1|32079.1|32021|21
1641437580000|2022-01-06 02:53:00|32079|32023.8|32081.3|32023.5|32081.9|32025.1|32079|32021.5|15
1641437590000|2022-01-06 02:53:10|32080.7|32024|32079.9|32023.7|32080.7|32027.9|32077.8|32023.1|11
1641437600000|2022-01-06 02:53:20|32080.1|32023.8|32080.4|32023.4|32081.6|32025.7|32079.1|32022.7|23
1641437610000|2022-01-06 02:53:30|32080.2|32023.6|32080.7|32022.2|32081.4|32023.7|32079.3|32022.1|17
1641437620000|2022-01-06 02:53:40|32081.2|32021.5|32081.7|32022.5|32081.8|32025.9|32078.7|32021.5|9
1641437630000|2022-01-06 02:53:50|32081.6|32021.5|32077.8|32026.4|32082|32026.4|32077.8|32020.9|12
1641437640000|2022-01-06 02:54:00|32079.6|32024|32078.6|32026.2|32080.3|32027.7|32077.3|32023.1|15
1641437650000|2022-01-06 02:54:10|32078.4|32024.1|32078.6|32024.9|32078.9|32025.8|32077.7|32024|8
1641437660000|2022-01-06 02:54:20|32079.1|32024.4|32077.7|32026.3|32079.1|32026.3|32077.5|32024.4|9
1641437670000|2022-01-06 02:54:30|32077.6|32026.2|32079.5|32024.2|32079.6|32026.3|32077.6|32024|6
1641437680000|2022-01-06 02:54:40|32079.1|32025.2|32081.2|32021.4|32081.8|32025.2|32079.1|32020.8|9
1641437690000|2022-01-06 02:54:50|32080.7|32022.3|32080.2|32022.8|32082|32025.3|32078.4|32020.8|15
1641437700000|2022-01-06 02:55:00|32078.6|32025.1|32081.7|32023.3|32081.9|32025.7|32077.2|32021.8|22
1641437710000|2022-01-06 02:55:10|32080.8|32024.6|32081.2|32022.8|32082.4|32025|32080.3|32022.8|22
1641437720000|2022-01-06 02:55:20|32080.9|32022.5|32078|32022.6|32080.9|32023.8|32078|32020.8|19
1641437730000|2022-01-06 02:55:30|32080.3|32021.5|32077.2|32018.9|32080.6|32022|32075.5|32018.2|24
1641437740000|2022-01-06 02:55:40|32077|32019.9|32077.4|32018.8|32079.6|32020.1|32076|32017.6|23
1641437750000|2022-01-06 02:55:50|32076.7|32018.5|32077.1|32018.2|32077.5|32020.6|32075.4|32017.6|12
1641437760000|2022-01-06 02:56:00|32076.5|32018.8|32073.2|32017.4|32078|32018.9|32072.2|32014.8|22
1641437770000|2022-01-06 02:56:10|32073.9|32017|32073.9|32016.7|32075|32019.5|32072.6|32016|24
1641437780000|2022-01-06 02:56:20|32074.4|32016|32073.2|32016.8|32074.4|32016.9|32072.7|32015.4|13
1641437790000|2022-01-06 02:56:30|32073.1|32016.7|32073.4|32015.9|32073.8|32016.9|32072.6|32015.6|17
1641437800000|2022-01-06 02:56:40|32074.2|32015.8|32072.6|32016.6|32074.8|32017|32072.6|32015.6|22
1641437810000|2022-01-06 02:56:50|32072.9|32016|32072.6|32016.1|32074.2|32016.5|32070.6|32011.7|34
1641437820000|2022-01-06 02:57:00|32073.3|32015.4|32069.9|32015|32073.3|32016.1|32069.9|32013.9|24
1641437830000|2022-01-06 02:57:10|32070.3|32014.6|32069.2|32012.6|32071.1|32014.6|32068|32009.6|26
1641437840000|2022-01-06 02:57:20|32070.2|32011.5|32068.6|32011|32070.5|32014|32066.6|32010.1|25
1641437850000|2022-01-06 02:57:30|32068.1|32010.2|32068.2|32011|32069|32012|32067.6|32010.1|24
1641437860000|2022-01-06 02:57:40|32067.8|32010.6|32068.9|32010.3|32068.9|32013.6|32064.4|32009.4|24
1641437870000|2022-01-06 02:57:50|32069.5|32009|32067.5|32009.1|32070.3|32011.3|32066.7|32008.3|23
1641437880000|2022-01-06 02:58:00|32066.8|32009.9|32065|32012.2|32069|32013.4|32063.4|32008.6|26
1641437890000|2022-01-06 02:58:10|32066.6|32011.3|32067|32007.3|32068.3|32014.3|32064.4|32006.4|23
1641437900000|2022-01-06 02:58:20|32067.3|32007.1|32067.2|32007.4|32068.4|32008.6|32066.7|32006.8|23
1641437910000|2022-01-06 02:58:30|32066.9|32008.3|32066.8|32008.2|32067.8|32008.9|32066.3|32007.7|17
1641437920000|2022-01-06 02:58:40|32066.5|32007.9|32065.9|32003.7|32066.6|32009.3|32063.4|32002.7|26
1641437930000|2022-01-06 02:58:50|32065.8|32003.9|32063.1|32004.6|32066.3|32006|32062.6|32003.9|24
1641437940000|2022-01-06 02:59:00|32062.1|32005.5|32069.2|32010.1|32071.8|32011.5|32062.1|32005.5|29
1641437950000|2022-01-06 02:59:10|32067.7|32010.6|32068.9|32010.4|32069|32011.7|32067.1|32009.7|25
1641437960000|2022-01-06 02:59:20|32068.2|32011.1|32068.7|32013.7|32069.4|32015|32067.3|32011|18
1641437970000|2022-01-06 02:59:30|32069.2|32013.6|32068|32011.4|32069.4|32013.6|32066.7|32009.4|19
1641437980000|2022-01-06 02:59:40|32068.8|32010.6|32068.4|32008.2|32069.7|32013|32066.2|32005.4|26
1641437990000|2022-01-06 02:59:50|32067.8|32008.4|32067.7|32008.9|32070.6|32010.4|32067.4|32008.2|22
1641438000000|2022-01-06 03:00:00|32068.4|32008|32069.8|32012|32076.3|32014|32067.8|32007.5|19
1641438010000|2022-01-06 03:00:10|32071.1|32010.6|32071.2|32015.3|32075.1|32017.5|32069.2|32010.6|21
1641438020000|2022-01-06 03:00:20|32070.5|32016|32072.2|32014.8|32072.2|32017|32070.4|32014.7|12
1641438030000|2022-01-06 03:00:30|32072.8|32016.2|32072.5|32015.2|32073|32017.4|32071|32015.1|20
1641438040000|2022-01-06 03:00:40|32072.9|32015.5|32074.4|32015.4|32075.1|32016.1|32072.1|32014.5|11
1641438050000|2022-01-06 03:00:50|32072.6|32017.3|32072.1|32014.3|32074.4|32017.3|32070.7|32014.3|17
1641438060000|2022-01-06 03:01:00|32072.7|32014.9|32073.6|32015|32074.2|32018.5|32071|32014|18
1641438070000|2022-01-06 03:01:10|32070.4|32019.8|32074.7|32016|32074.7|32019.8|32070.4|32016|12
1641438080000|2022-01-06 03:01:20|32073.2|32017.8|32073.8|32018|32075.3|32018.2|32072.7|32015.8|15
1641438090000|2022-01-06 03:01:30|32075|32016.9|32075.8|32012.1|32080|32017.4|32074.7|32011.8|23
1641438100000|2022-01-06 03:01:40|32075.5|32011.8|32071.7|32014.8|32075.5|32016.7|32070.9|32011.8|17
1641438110000|2022-01-06 03:01:50|32072.8|32013.9|32071.2|32015.5|32073.4|32015.5|32069.9|32013.2|16
1641438120000|2022-01-06 03:02:00|32074.7|32014.2|32074|32013|32075.3|32014.8|32073.1|32012.4|14
1641438130000|2022-01-06 03:02:10|32074.5|32012.7|32072.9|32013.4|32075.3|32015.5|32072.2|32012.7|18
1641438140000|2022-01-06 03:02:20|32073.3|32012.8|32073|32012.9|32073.7|32013.7|32072.7|32012.6|14
1641438150000|2022-01-06 03:02:30|32073.3|32012.1|32072.1|32012.4|32073.6|32016|32068.7|32011.6|20
1641438160000|2022-01-06 03:02:40|32071.5|32013.3|32073.8|32011.5|32073.8|32015.2|32070.4|32011.5|9
1641438170000|2022-01-06 03:02:50|32069.6|32017.2|32071.9|32014.9|32073.5|32017.2|32069.6|32013.2|11
1641438180000|2022-01-06 03:03:00|32071.1|32015.8|32071.2|32013|32071.8|32015.9|32070.4|32012.6|7
1641438190000|2022-01-06 03:03:10|32071.4|32013.3|32072.3|32014.7|32072.8|32015.3|32070.3|32013.3|15
1641438200000|2022-01-06 03:03:20|32072.8|32014.2|32072.2|32015.6|32073.6|32017.2|32070.8|32014.2|15
1641438210000|2022-01-06 03:03:30|32070.1|32013.8|32071|32015.6|32071.3|32016.5|32069.8|32013.5|13
1641438220000|2022-01-06 03:03:40|32070.7|32015.7|32069.3|32019.3|32073.6|32019.5|32069.3|32014|7
1641438230000|2022-01-06 03:03:50|32069.4|32019.4|32071.1|32017.3|32072.6|32019.5|32069.4|32015.9|8
1641438240000|2022-01-06 03:04:00|32070|32014.3|32071.9|32015.1|32072.4|32015.1|32070|32014.2|8
1641438250000|2022-01-06 03:04:10|32071.4|32015.3|32075.8|32017.5|32075.8|32018.1|32070.1|32013.7|10
1641438260000|2022-01-06 03:04:20|32075.6|32017.9|32075.6|32017.4|32077.4|32022|32072.3|32016.1|16
1641438270000|2022-01-06 03:04:30|32076.1|32017|32073.7|32016|32077|32019.7|32073.7|32016|16
1641438280000|2022-01-06 03:04:40|32073.6|32016.2|32074.2|32016.3|32074.5|32017.2|32072.8|32016.2|15
1641438290000|2022-01-06 03:04:50|32074.5|32017|32075.3|32015.6|32076.6|32020.3|32071.6|32015.6|21
1641438300000|2022-01-06 03:05:00|32074.5|32016.4|32072.9|32013.8|32075.3|32017.2|32072.9|32013.8|14
1641438310000|2022-01-06 03:05:10|32075.5|32013.4|32074.1|32018.9|32076.1|32018.9|32072.7|32013.3|14
1641438320000|2022-01-06 03:05:20|32073.5|32019.6|32073.5|32016.2|32076|32019.9|32073.5|32016.2|9
1641438330000|2022-01-06 03:05:30|32073|32018.2|32074.6|32017.9|32075.4|32018.4|32072.7|32016.8|10
1641438340000|2022-01-06 03:05:40|32074.2|32018.4|32071.2|32018.1|32075.8|32019.7|32071.2|32016.9|8
1641438350000|2022-01-06 03:05:50|32071.7|32017.9|32073|32017.9|32073.1|32018.6|32071.7|32017.6|4
1641438360000|2022-01-06 03:06:00|32072.9|32018.6|32071.3|32021.3|32074.9|32021.3|32071.3|32017.1|9
1641438370000|2022-01-06 03:06:10|32072.2|32022.2|32073.9|32014.9|32075.6|32022.2|32071.8|32014.9|11
1641438380000|2022-01-06 03:06:20|32075.2|32014.2|32074.2|32015.9|32075.3|32015.9|32074.2|32014.2|9
1641438390000|2022-01-06 03:06:30|32075|32015.1|32073.6|32015.8|32075.3|32017.3|32073.6|32015.1|14
1641438400000|2022-01-06 03:06:40|32075.1|32015|32073.4|32015.7|32075.9|32017.5|32072.4|32013.8|15
1641438410000|2022-01-06 03:06:50|32073.2|32016.1|32073.4|32013.4|32074.8|32016.6|32072.9|32013.4|8
1641438420000|2022-01-06 03:07:00|32073.5|32012.9|32072.5|32016.2|32073.5|32019.9|32069.4|32012.9|9
1641438430000|2022-01-06 03:07:10|32073.8|32014.2|32074|32014.1|32074.4|32016.3|32072.7|32014.1|9
1641438440000|2022-01-06 03:07:20|32072.9|32014|32072.8|32015.9|32074.1|32016.3|32072.3|32013.2|14
1641438450000|2022-01-06 03:07:30|32072.1|32016.5|32072.7|32014.9|32074.3|32016.5|32072.1|32014.9|12
1641438460000|2022-01-06 03:07:40|32070.1|32018.3|32072.9|32015.3|32073.3|32018.3|32070.1|32014.8|5
1641438470000|2022-01-06 03:07:50|32071.5|32017.3|32071.1|32018.5|32074.5|32018.5|32071.1|32014.4|10
1641438480000|2022-01-06 03:08:00|32071.2|32018.3|32071.7|32015.6|32072.6|32019|32070.5|32015.6|10
1641438490000|2022-01-06 03:08:10|32071.6|32016.3|32073|32015|32073.4|32017.4|32071.4|32014.8|9
1641438500000|2022-01-06 03:08:20|32073.4|32014.7|32074.1|32012.9|32074.9|32016.6|32071.6|32012.8|14
1641438510000|2022-01-06 03:08:30|32073.9|32013.7|32073.9|32015.1|32075.4|32015.1|32073.5|32012.4|12
1641438520000|2022-01-06 03:08:40|32074.4|32014.6|32071.6|32015.1|32074.8|32015.1|32070.3|32013.7|10
1641438530000|2022-01-06 03:08:50|32071.8|32015.3|32071.8|32017.5|32072.8|32018.1|32069.8|32014.4|12
1641438540000|2022-01-06 03:09:00|32072.3|32017|32072.2|32016.3|32072.9|32018|32071.5|32015.7|11
1641438550000|2022-01-06 03:09:10|32071.2|32017.6|32072.2|32015|32072.9|32017.6|32070|32014.1|9
1641438560000|2022-01-06 03:09:20|32071.5|32015.8|32071.5|32018.1|32071.7|32018.1|32071.4|32015.8|5
1641438570000|2022-01-06 03:09:30|32073.4|32015.6|32073.4|32015.5|32073.4|32015.6|32070.4|32012.5|7
1641438580000|2022-01-06 03:09:40|32072.5|32016.3|32069.8|32019.8|32073|32019.8|32069.8|32015.4|8
1641438590000|2022-01-06 03:09:50|32069.6|32019.6|32075.4|32015.5|32077.3|32019.6|32068.8|32014.7|9
1641438600000|2022-01-06 03:10:00|32075.6|32015.2|32076.5|32015|32076.8|32015.2|32075.6|32014.2|5
1641438610000|2022-01-06 03:10:10|32075.7|32016.2|32073.7|32015.6|32076|32016.6|32072.2|32014.7|17
1641438620000|2022-01-06 03:10:20|32073.6|32016.3|32073.7|32017.9|32075.6|32017.9|32073.3|32015.4|9
1641438630000|2022-01-06 03:10:30|32073.6|32019.9|32076|32017.9|32077.4|32019.9|32072.3|32016.6|19
1641438640000|2022-01-06 03:10:40|32073.7|32020.3|32074.4|32020.6|32076.1|32020.9|32073.7|32017.4|11
1641438650000|2022-01-06 03:10:50|32074.5|32020.2|32079.1|32017.4|32079.2|32020.2|32073.3|32016.4|14
1641438660000|2022-01-06 03:11:00|32078.5|32017.9|32077.8|32018.3|32079.2|32018.8|32077.5|32016.8|14
1641438670000|2022-01-06 03:11:10|32078.4|32017.6|32075.5|32016.8|32078.8|32018|32072.9|32016.8|12
1641438680000|2022-01-06 03:11:20|32075|32016|32074.8|32019.5|32075.3|32021.2|32072.8|32016|12
1641438690000|2022-01-06 03:11:30|32074.7|32019.4|32074.7|32016.7|32076.9|32019.4|32073.9|32014.6|15
1641438700000|2022-01-06 03:11:40|32075.2|32016.9|32074.3|32016.1|32075.2|32017.3|32073.6|32015.4|10
1641438710000|2022-01-06 03:11:50|32074.5|32016.6|32074.3|32015.9|32075.1|32016.6|32072.1|32013.9|21
1641438720000|2022-01-06 03:12:00|32074|32015.4|32074.5|32016.4|32075.4|32017.1|32073.4|32015|16
1641438730000|2022-01-06 03:12:10|32074.9|32016.9|32075.9|32016.3|32075.9|32018.8|32073.4|32015.1|11
1641438740000|2022-01-06 03:12:20|32077.1|32014.2|32074|32017.4|32077.1|32018.9|32073.6|32014.2|11
1641438750000|2022-01-06 03:12:30|32074.6|32017.5|32074|32018.2|32075.8|32018.9|32071.8|32014.8|24
1641438760000|2022-01-06 03:12:40|32073.2|32019|32075.4|32017.5|32076.3|32019|32073.2|32015.5|15
1641438770000|2022-01-06 03:12:50|32075.3|32017.8|32074.3|32016.6|32075.6|32017.9|32073.5|32015.9|19
1641438780000|2022-01-06 03:13:00|32074|32016.9|32075.7|32016.8|32076.1|32017.4|32074|32015.2|13
1641438790000|2022-01-06 03:13:10|32076|32016.4|32076.5|32015|32078|32016.7|32074.4|32012|12
1641438800000|2022-01-06 03:13:20|32075.3|32016.7|32076|32019.9|32076.3|32021.1|32074|32015.5|14
1641438810000|2022-01-06 03:13:30|32074.6|32021.4|32076.5|32018.4|32076.5|32021.5|32074.6|32018|12
1641438820000|2022-01-06 03:13:40|32076.2|32019|32077.3|32017.5|32077.3|32019|32074.7|32016|19
1641438830000|2022-01-06 03:13:50|32077.7|32016.4|32078.7|32019.8|32080|32019.8|32077.7|32016.4|13
1641438840000|2022-01-06 03:14:00|32079.7|32018.9|32077|32018.9|32079.7|32019.8|32075.4|32018|21
1641438850000|2022-01-06 03:14:10|32077.2|32018.5|32076.8|32020.1|32077.2|32020.1|32076.2|32018.5|7
1641438860000|2022-01-06 03:14:20|32077.7|32020.4|32075.7|32022.9|32077.7|32023.7|32075.2|32020.4|9
1641438870000|2022-01-06 03:14:30|32074.6|32024.6|32075.7|32018.4|32076.9|32024.6|32074.2|32017.8|13
1641438880000|2022-01-06 03:14:40|32076.2|32017.6|32076.2|32018.1|32077.7|32018.6|32075.5|32017.1|17
1641438890000|2022-01-06 03:14:50|32075.6|32019|32076.9|32017.1|32077.2|32019.6|32074.1|32016.5|12
1641438900000|2022-01-06 03:15:00|32076.5|32016.2|32075.8|32015.8|32076.5|32020.5|32073.4|32015.6|17
1641438910000|2022-01-06 03:15:10|32076.5|32015.7|32074.2|32019.2|32076.5|32019.2|32074.1|32015.7|9
1641438920000|2022-01-06 03:15:20|32074.8|32018.3|32075.5|32017|32075.5|32018.3|32073.9|32016.7|13
1641438930000|2022-01-06 03:15:30|32076.5|32015.8|32074.8|32018|32076.5|32019.4|32074.2|32015.8|12
1641438940000|2022-01-06 03:15:40|32075.3|32017.2|32074.1|32016.2|32075.9|32018.7|32072.8|32016.2|10
1641438950000|2022-01-06 03:15:50|32073.8|32017.3|32076.7|32016.3|32078.8|32017.3|32073.8|32013.8|11
1641438960000|2022-01-06 03:16:00|32077.4|32015.8|32077.4|32015.7|32077.5|32015.8|32076.4|32014.9|11
1641438970000|2022-01-06 03:16:10|32076|32017.4|32073.2|32017.7|32076|32018.4|32072.8|32017.4|6
1641438980000|2022-01-06 03:16:20|32074.6|32016.2|32074.5|32016.5|32075.2|32016.8|32074.4|32015.8|5
1641438990000|2022-01-06 03:16:30|32073.4|32017.2|32074.9|32014.8|32074.9|32017.2|32072.4|32014.8|9
1641439000000|2022-01-06 03:16:40|32074.7|32015.4|32076.1|32013.9|32076.1|32017.2|32074.7|32013.9|7
1641439010000|2022-01-06 03:16:50|32076.9|32014.7|32076.1|32015.2|32076.9|32021.3|32071.8|32013.5|14
1641439020000|2022-01-06 03:17:00|32076.3|32014.4|32075.5|32017.6|32076.3|32018.7|32074.2|32014.4|12
1641439030000|2022-01-06 03:17:10|32076.1|32017|32074.9|32018.7|32076.4|32019.5|32074.5|32017|14
1641439040000|2022-01-06 03:17:20|32074.5|32019.5|32075.9|32018.2|32077.3|32019.5|32074.5|32017.1|13
1641439050000|2022-01-06 03:17:30|32075.8|32018.3|32075.9|32018.6|32077.4|32021.2|32073.2|32015.6|16
1641439060000|2022-01-06 03:17:40|32076.6|32017.5|32075.5|32019.1|32076.8|32022.6|32072.8|32016.6|15
1641439070000|2022-01-06 03:17:50|32075.4|32019.3|32076.2|32017.6|32076.6|32020.2|32075.3|32016.9|16
1641439080000|2022-01-06 03:18:00|32076.4|32017.2|32076.8|32017.2|32076.8|32018.5|32075.7|32016.9|11
1641439090000|2022-01-06 03:18:10|32076.7|32017|32075.7|32019.5|32076.7|32019.5|32075.4|32017|9
1641439100000|2022-01-06 03:18:20|32075.2|32020.4|32074.6|32020.2|32076.2|32023.4|32071.6|32016|19
1641439110000|2022-01-06 03:18:30|32076.6|32018.9|32075.5|32019.2|32077.2|32019.9|32075.5|32017.3|12
1641439120000|2022-01-06 03:18:40|32076.3|32018.2|32073.5|32020|32076.3|32021.7|32073.5|32017.2|8
1641439130000|2022-01-06 03:18:50|32074.3|32018.5|32076.7|32018.2|32077.2|32022.1|32072.1|32016.1|10
1641439140000|2022-01-06 03:19:00|32075.1|32020|32075.2|32018.6|32076.7|32020|32075.1|32017.1|12
1641439150000|2022-01-06 03:19:10|32075.5|32018.9|32077.2|32017.3|32077.4|32021.1|32074.7|32016.1|11
1641439160000|2022-01-06 03:19:20|32076.7|32018|32076|32019.9|32076.8|32019.9|32075.6|32018|13
1641439170000|2022-01-06 03:19:30|32076.6|32019.1|32076.6|32020|32080.8|32023.4|32072.9|32017.8|17
1641439180000|2022-01-06 03:19:40|32076.1|32020.8|32076.3|32020.7|32077.1|32022.7|32075.6|32019|14
1641439190000|2022-01-06 03:19:50|32076.1|32021.1|32076.3|32019.7|32076.8|32021.1|32074.6|32018.6|10
1641439200000|2022-01-06 03:20:00|32076.5|32019|32076.2|32020.1|32077.3|32020.1|32076.2|32018.6|10
1641439210000|2022-01-06 03:20:10|32076.6|32020.2|32074.1|32020.2|32076.6|32020.2|32073.2|32017.3|9
1641439220000|2022-01-06 03:20:20|32074.2|32019.1|32075.8|32018.4|32076.6|32019.9|32074.1|32017.6|10
1641439230000|2022-01-06 03:20:30|32074.4|32021.2|32074.7|32019|32078|32022|32073.7|32015.2|13
1641439240000|2022-01-06 03:20:40|32075.2|32018.2|32076.6|32017.6|32076.6|32019.6|32073.9|32017.3|7
1641439250000|2022-01-06 03:20:50|32076.8|32017.3|32075.4|32017.1|32076.8|32018|32074.1|32016.8|8
1641439260000|2022-01-06 03:21:00|32077.9|32016.1|32077.7|32017.4|32078.5|32020.3|32075.8|32016.1|11
1641439270000|2022-01-06 03:21:10|32076|32019.8|32076.5|32018|32077.3|32020.3|32075.5|32017.9|7
1641439280000|2022-01-06 03:21:20|32077.1|32017.4|32072.6|32020.4|32077.1|32020.4|32072.6|32017.1|7
1641439290000|2022-01-06 03:21:30|32072.7|32019.8|32077.1|32018.6|32077.1|32021|32072.7|32018.6|11
1641439300000|2022-01-06 03:21:40|32076.8|32019.5|32076|32017.5|32077.5|32019.5|32075.5|32016.7|8
1641439310000|2022-01-06 03:21:50|32076.8|32017.1|32075.1|32019.9|32076.8|32021.3|32073.8|32017.1|11
1641439320000|2022-01-06 03:22:00|32075.3|32018.4|32073.8|32018.6|32076|32020.5|32071.8|32014.8|14
1641439330000|2022-01-06 03:22:10|32074.4|32017.5|32076.1|32017|32076.8|32017.8|32074.4|32016|12
1641439340000|2022-01-06 03:22:20|32076.2|32020.2|32074.4|32020|32076.2|32021.2|32073|32018.9|7
1641439350000|2022-01-06 03:22:30|32076.5|32017.9|32074.1|32018.9|32076.5|32018.9|32073.2|32016|13
1641439360000|2022-01-06 03:22:40|32074.6|32019.5|32074.6|32019.6|32075.4|32020.3|32074|32017.4|17
1641439370000|2022-01-06 03:22:50|32075.5|32019.4|32073.3|32019.5|32076.3|32020.7|32073.1|32016.1|12
1641439380000|2022-01-06 03:23:00|32075.5|32017.2|32073.3|32020.1|32076.7|32020.3|32073.2|32016.1|10
1641439390000|2022-01-06 03:23:10|32073.2|32021.9|32076.4|32015.6|32077.2|32021.9|32071.9|32015|14
1641439400000|2022-01-06 03:23:20|32075.2|32017.3|32075.4|32017.1|32075.9|32018.7|32074.3|32016.8|6
1641439410000|2022-01-06 03:23:30|32076.7|32015.6|32075.5|32017.9|32077.2|32017.9|32075.5|32015|9
1641439420000|2022-01-06 03:23:40|32075.2|32018.3|32076.5|32014.9|32076.5|32018.3|32073.8|32014.9|9
1641439430000|2022-01-06 03:23:50|32075.2|32017.6|32074.3|32018.5|32075.3|32018.5|32074.3|32016.7|5
1641439440000|2022-01-06 03:24:00|32076.5|32016.4|32074.1|32019|32076.7|32019.9|32070.5|32015.3|12
1641439450000|2022-01-06 03:24:10|32072.5|32022.5|32072.1|32021.7|32075.7|32022.5|32072.1|32018.5|8
1641439460000|2022-01-06 03:24:20|32074.7|32021.8|32073.7|32020.7|32075.3|32021.8|32073.4|32018.6|15
1641439470000|2022-01-06 03:24:30|32075.8|32018.8|32075.8|32018.3|32075.9|32019.7|32074.6|32016.9|11
1641439480000|2022-01-06 03:24:40|32074.7|32019.4|32075.9|32018.8|32076.1|32022.4|32072.8|32018.3|8
1641439490000|2022-01-06 03:24:50|32075.4|32019.4|32076.7|32016.9|32078|32019.9|32074.3|32013|12
1641439500000|2022-01-06 03:25:00|32077.4|32014.5|32075|32018.1|32077.4|32020.1|32073.7|32014.5|12
1641439510000|2022-01-06 03:25:10|32074.7|32018.9|32076.1|32020.4|32076.6|32020.4|32073.5|32017.4|12
1641439520000|2022-01-06 03:25:20|32076.3|32020.2|32074.8|32019.9|32076.3|32021.2|32074.8|32018.3|10
1641439530000|2022-01-06 03:25:30|32076.3|32018.6|32075|32020|32076.5|32020|32075|32017.7|9
1641439540000|2022-01-06 03:25:40|32074.7|32019.2|32079.6|32025.4|32085.4|32025.7|32074.4|32018.8|20
1641439550000|2022-01-06 03:25:50|32079|32026|32079.7|32023.7|32080.2|32027.7|32077.5|32022.5|7
1641439560000|2022-01-06 03:26:00|32077.9|32025|32079.3|32024.8|32080.9|32025.2|32077.9|32022.7|9
1641439570000|2022-01-06 03:26:10|32079.5|32024.7|32078.5|32023.2|32080.3|32024.7|32078.5|32022.5|10
1641439580000|2022-01-06 03:26:20|32078.7|32024.5|32078.7|32024.5|32080.3|32024.5|32078.7|32021.8|4
1641439590000|2022-01-06 03:26:30|32078.6|32024.4|32080.5|32022.3|32083.2|32024.4|32078.6|32020.7|17
1641439600000|2022-01-06 03:26:40|32081.4|32021.3|32078.3|32025|32081.4|32027.1|32077.8|32021.3|16
1641439610000|2022-01-06 03:26:50|32077|32026.8|32078.7|32023.4|32079.7|32026.8|32077|32021.6|9
1641439620000|2022-01-06 03:27:00|32079.1|32022.8|32080.7|32023.1|32081.1|32024.8|32077.7|32022.8|12
1641439630000|2022-01-06 03:27:10|32081|32023.3|32081.3|32025.7|32081.7|32025.7|32077.6|32021.1|17
1641439640000|2022-01-06 03:27:20|32082.6|32023.9|32082.7|32023|32083.1|32026.2|32080.5|32022.7|10
1641439650000|2022-01-06 03:27:30|32081.3|32024.7|32078.8|32022.8|32082.1|32024.7|32077.2|32020.8|21
1641439660000|2022-01-06 03:27:40|32078.4|32023.8|32081.1|32025.4|32082.6|32025.4|32078.4|32021.5|15
1641439670000|2022-01-06 03:27:50|32081.2|32023.4|32081.8|32022.7|32082.8|32025.1|32081.2|32022.7|14
1641439680000|2022-01-06 03:28:00|32081.5|32022.8|32081.8|32022.6|32082.8|32023.7|32081.1|32021.3|5
1641439690000|2022-01-06 03:28:10|32082.6|32021.7|32085.8|32025.8|32087.1|32028.3|32081.3|32021.7|13
1641439700000|2022-01-06 03:28:20|32082.3|32030.3|32086.2|32027.4|32086.6|32030.5|32082.2|32026.6|12
1641439710000|2022-01-06 03:28:30|32086.5|32027.8|32084.2|32027.2|32086.5|32028.6|32084.2|32026.3|12
1641439720000|2022-01-06 03:28:40|32084.4|32027.4|32086.7|32026.7|32086.7|32027.9|32084.4|32026.4|14
1641439730000|2022-01-06 03:28:50|32086.3|32026.8|32089.2|32028.3|32089.6|32028.5|32086.3|32025.9|13
1641439740000|2022-01-06 03:29:00|32088.6|32028.6|32084.5|32030.6|32088.6|32030.6|32084.5|32027.2|19
1641439750000|2022-01-06 03:29:10|32085.5|32029.2|32086|32029.2|32086|32030.2|32084.2|32028.9|15
1641439760000|2022-01-06 03:29:20|32085.9|32029.3|32086.7|32028.2|32086.7|32029.9|32085.4|32028.2|12
1641439770000|2022-01-06 03:29:30|32087|32027.8|32085.4|32027.9|32087.2|32028.2|32085.4|32027.2|7
1641439780000|2022-01-06 03:29:40|32085.2|32028.2|32087.4|32026.8|32087.4|32030.3|32084.2|32026.8|17
1641439790000|2022-01-06 03:29:50|32085.8|32028.9|32086.1|32027.3|32087.6|32029.6|32084.9|32027.3|18
1641439800000|2022-01-06 03:30:00|32086.7|32027.4|32085.9|32028.7|32086.7|32031.8|32083.7|32027.4|10
1641439810000|2022-01-06 03:30:10|32085.6|32029.4|32084.4|32029.8|32085.7|32029.9|32084.3|32028.4|9
1641439820000|2022-01-06 03:30:20|32083.6|32030.8|32085.3|32028.4|32085.8|32030.8|32083.6|32027.8|18
1641439830000|2022-01-06 03:30:30|32085.4|32028.1|32083.3|32027.6|32086.3|32029.2|32083.3|32027|7
1641439840000|2022-01-06 03:30:40|32085.1|32026.1|32085|32029.9|32087.5|32030.1|32084.8|32026.1|17
1641439850000|2022-01-06 03:30:50|32085.1|32028.5|32082.9|32030.3|32086.8|32031.4|32082.5|32027.8|10
1641439860000|2022-01-06 03:31:00|32083|32030.2|32088|32029.6|32088.3|32030.4|32083|32028.2|10
1641439870000|2022-01-06 03:31:10|32087.2|32030.2|32086.2|32029.9|32088.6|32031.8|32086|32028.9|7
1641439880000|2022-01-06 03:31:20|32086.9|32029.2|32083.9|32029.9|32087.3|32030.8|32083.7|32028.6|11
1641439890000|2022-01-06 03:31:30|32086.3|32027.6|32086.7|32030.4|32087.4|32030.7|32084.3|32027.6|12
1641439900000|2022-01-06 03:31:40|32086.5|32030.6|32086.6|32026.8|32088.1|32030.6|32084.7|32026.8|6
1641439910000|2022-01-06 03:31:50|32085.9|32028.5|32085.9|32029.9|32086.4|32032.9|32083.1|32028.5|9
1641439920000|2022-01-06 03:32:00|32083.7|32032.5|32086.8|32028|32087.2|32032.5|32083.7|32028|13
1641439930000|2022-01-06 03:32:10|32086.2|32028.7|32085.9|32030.8|32087.7|32030.8|32085.9|32028.7|13
1641439940000|2022-01-06 03:32:20|32085.8|32030.7|32084.5|32029.7|32088.4|32030.7|32084|32028.7|9
1641439950000|2022-01-06 03:32:30|32086.3|32027.9|32087.8|32027.4|32088.6|32028.7|32086.3|32026.4|9
1641439960000|2022-01-06 03:32:40|32088.4|32026.7|32083|32029.9|32088.4|32031.1|32083|32026.7|7
1641439970000|2022-01-06 03:32:50|32083.1|32030.3|32085.6|32028.6|32086.3|32030.3|32083.1|32027.5|11
1641439980000|2022-01-06 03:33:00|32087.6|32028.5|32085.3|32026.8|32089.2|32028.5|32085.3|32026.3|9
1641439990000|2022-01-06 03:33:10|32085.5|32027.3|32086.6|32024.9|32086.6|32027.3|32085.5|32024.9|5
1641440000000|2022-01-06 03:33:20|32086.2|32025.9|32086.4|32029.3|32086.9|32030.1|32083.4|32025.8|11
1641440010000|2022-01-06 03:33:30|32086.5|32029.2|32085.2|32027|32087.7|32030.3|32083.5|32027|11
1641440020000|2022-01-06 03:33:40|32085|32028.2|32084.8|32030.3|32086.1|32032.3|32083.2|32027.5|9
1641440030000|2022-01-06 03:33:50|32085.2|32029.9|32085.4|32028.2|32085.8|32031.5|32084|32027.7|13
1641440040000|2022-01-06 03:34:00|32084.9|32029.2|32085.3|32028.6|32085.5|32029.2|32084.9|32028.2|7
1641440050000|2022-01-06 03:34:10|32084.5|32029.9|32084.5|32025|32086.8|32032.5|32084.5|32025|8
1641440060000|2022-01-06 03:34:20|32084.9|32028.3|32087.2|32028.1|32088|32031.7|32084.9|32026.7|10
1641440070000|2022-01-06 03:34:30|32086.6|32029.5|32084.5|32028.5|32087.2|32033.3|32082.8|32028.1|8
1641440080000|2022-01-06 03:34:40|32084.2|32028.8|32083.4|32031|32085.3|32031|32083.4|32027.7|5
1641440090000|2022-01-06 03:34:50|32087.9|32029.6|32084.4|32028|32087.9|32030.8|32084.4|32027.7|12
1641440100000|2022-01-06 03:35:00|32084.9|32027.6|32083.9|32031.1|32085.7|32031.1|32083.9|32027.6|9
1641440110000|2022-01-06 03:35:10|32083.1|32031.4|32083.7|32027.9|32085.8|32031.4|32083.1|32027.9|6
1641440120000|2022-01-06 03:35:20|32082.7|32028.3|32086.4|32028.4|32088.6|32028.5|32082.7|32026.5|6
1641440130000|2022-01-06 03:35:30|32084.1|32031.7|32084.9|32027|32086.9|32032|32084.1|32027|9
1641440140000|2022-01-06 03:35:40|32085.1|32028.9|32085.6|32028.1|32087|32030.4|32084.4|32027.4|8
1641440150000|2022-01-06 03:35:50|32085.2|32028.4|32083.9|32027.2|32085.2|32028.6|32083.9|32027.2|3
1641440160000|2022-01-06 03:36:00|32084.4|32027.3|32086.4|32025.9|32086.6|32028|32084.3|32025.6|6
1641440170000|2022-01-06 03:36:10|32086.2|32026.5|32085|32026.2|32086.4|32027.2|32083.5|32025.1|7
1641440180000|2022-01-06 03:36:20|32083.7|32032.9|32082.6|32032.6|32088.2|32032.9|32082.6|32025.2|12
1641440190000|2022-01-06 03:36:30|32082.5|32032.5|32085.2|32027|32087.1|32032.5|32082.5|32026.9|16
1641440200000|2022-01-06 03:36:40|32084.4|32028.1|32086.2|32026.6|32086.2|32028.5|32084.4|32026.6|6
1641440210000|2022-01-06 03:36:50|32085.4|32027.7|32085.4|32027.4|32085.4|32030|32082.9|32027.4|9
1641440220000|2022-01-06 03:37:00|32085.6|32027.2|32086|32025.8|32086|32030|32083.3|32025.8|11
1641440230000|2022-01-06 03:37:10|32083.3|32030.1|32085.9|32027.1|32086.5|32030.1|32083.3|32025.6|15
1641440240000|2022-01-06 03:37:20|32084.9|32028.9|32082.4|32027.9|32085.7|32030.4|32082.4|32027.3|8
1641440250000|2022-01-06 03:37:30|32082.5|32028.4|32086.1|32026.4|32086.1|32029.5|32082.4|32026.4|11
1641440260000|2022-01-06 03:37:40|32085.8|32026|32084.8|32028.2|32086.4|32029|32084.1|32026|10
1641440270000|2022-01-06 03:37:50|32084.7|32028.4|32084.1|32029.6|32086.3|32029.7|32082.7|32027.2|14
1641440280000|2022-01-06 03:38:00|32085.6|32028.3|32086.8|32027.2|32086.8|32028.7|32085.6|32027.2|14
1641440290000|2022-01-06 03:38:10|32087|32027|32084|32030.6|32088|32031.1|32083.6|32026.6|12
1641440300000|2022-01-06 03:38:20|32083.5|32031.2|32082|32029.2|32083.7|32031.2|32081.8|32028.4|4
1641440310000|2022-01-06 03:38:30|32081.4|32031.4|32085.4|32027.2|32086|32031.4|32081.4|32027.2|15
1641440320000|2022-01-06 03:38:40|32085.6|32027.7|32084.9|32028.6|32085.7|32029.1|32084.4|32027.6|8
1641440330000|2022-01-06 03:38:50|32085.1|32029.3|32083.9|32028.6|32085.8|32030.2|32083.8|32027.4|11
1641440340000|2022-01-06 03:39:00|32083.5|32029.6|32082.5|32030.8|32084.3|32031.3|32081.4|32027.2|5
1641440350000|2022-01-06 03:39:10|32083.5|32029.8|32085.7|32026.5|32085.7|32029.8|32083|32026.5|11
1641440360000|2022-01-06 03:39:20|32085.2|32028.2|32084.9|32028.9|32086.7|32029.9|32084.3|32026.7|6
1641440370000|2022-01-06 03:39:30|32084.1|32029.9|32084.2|32028.2|32086.3|32029.9|32084.1|32027|10
1641440380000|2022-01-06 03:39:40|32084.3|32028.4|32085.3|32032.3|32087.3|32032.3|32084.3|32028.2|13
1641440390000|2022-01-06 03:39:50|32084.2|32033.2|32089.5|32030.1|32089.7|32033.6|32083.6|32028.3|13
1641440400000|2022-01-06 03:40:00|32089.3|32029.5|32089.1|32030.6|32089.8|32030.6|32088.9|32029.2|16
1641440410000|2022-01-06 03:40:10|32088.9|32031.1|32091.5|32033.6|32094|32036.2|32088.1|32030|28
1641440420000|2022-01-06 03:40:20|32092.1|32032.8|32090.9|32034|32092.4|32035|32090|32032.1|16
1641440430000|2022-01-06 03:40:30|32090.3|32034.9|32089.3|32031.7|32092.2|32034.9|32088.8|32031.6|16
1641440440000|2022-01-06 03:40:40|32088.7|32031.8|32091.9|32032.5|32092.3|32033.4|32088.7|32031.4|25
1641440450000|2022-01-06 03:40:50|32091.2|32033.3|32092.2|32032.7|32092.2|32034.5|32088.2|32030.7|23
1641440460000|2022-01-06 03:41:00|32092|32032.4|32090.6|32032.5|32092.4|32033.7|32089.8|32031.3|30
1641440470000|2022-01-06 03:41:10|32089.5|32033.8|32089.8|32033|32090.9|32036.4|32087.7|32031.8|18
1641440480000|2022-01-06 03:41:20|32090.6|32032.9|32091|32031.9|32091.2|32033.9|32089.5|32031.9|14
1641440490000|2022-01-06 03:41:30|32090.5|32032.4|32091.4|32034|32092|32034.4|32090.3|32032|17
1641440500000|2022-01-06 03:41:40|32091.3|32034.4|32093|32035.9|32095.4|32037.4|32091.3|32032.7|22
1641440510000|2022-01-06 03:41:50|32092.2|32035.8|32094.4|32035.9|32094.4|32036.7|32092|32035.3|7
1641440520000|2022-01-06 03:42:00|32094.1|32035.6|32093.8|32035.8|32095.4|32036.3|32093.6|32034.9|12
1641440530000|2022-01-06 03:42:10|32092.6|32036.4|32091.1|32037.8|32093.7|32037.8|32091.1|32034.5|12
1641440540000|2022-01-06 03:42:20|32091.6|32037.3|32093.3|32034.6|32093.9|32038|32091.1|32034.3|14
1641440550000|2022-01-06 03:42:30|32092.8|32035.2|32092.3|32036|32093.7|32038.4|32090.9|32034.4|16
1641440560000|2022-01-06 03:42:40|32092.8|32036.7|32092.8|32035.2|32093.6|32036.7|32091.2|32033.3|14
1641440570000|2022-01-06 03:42:50|32093|32034.9|32092.7|32035.2|32093|32036.1|32091.6|32034.1|15
1641440580000|2022-01-06 03:43:00|32092.8|32035.3|32092.9|32034.9|32094.2|32035.8|32092|32033.4|16
1641440590000|2022-01-06 03:43:10|32092.8|32034.5|32093.8|32034.1|32095.1|32035|32092.8|32032.3|11
1641440600000|2022-01-06 03:43:20|32094.3|32033.5|32094.4|32035|32094.6|32036.8|32092.1|32033|15
1641440610000|2022-01-06 03:43:30|32092.5|32037.2|32093.3|32036.9|32093.6|32039.6|32091.1|32035.6|12
1641440620000|2022-01-06 03:43:40|32093.1|32036.8|32093.7|32035.3|32094.3|32037|32092|32034.9|12
1641440630000|2022-01-06 03:43:50|32093.5|32035.6|32093.9|32036.9|32094.4|32037.4|32093.5|32035.2|15
1641440640000|2022-01-06 03:44:00|32093.8|32038.6|32095.2|32036.8|32095.7|32038.6|32093.7|32036.8|13
1641440650000|2022-01-06 03:44:10|32096.1|32036.5|32096.8|32036.6|32097.1|32041.9|32092.1|32033.4|19
1641440660000|2022-01-06 03:44:20|32096.1|32037.5|32095|32038.6|32096.8|32042.1|32092.3|32036.6|17
1641440670000|2022-01-06 03:44:30|32095.3|32038|32095.7|32037.5|32095.9|32038.7|32094.7|32037.4|13
1641440680000|2022-01-06 03:44:40|32095.4|32037.1|32095.3|32036.4|32096.1|32038.5|32094|32036.4|15
1641440690000|2022-01-06 03:44:50|32095.2|32036.6|32097.2|32037.2|32097.2|32037.7|32095.2|32035.4|8
1641440700000|2022-01-06 03:45:00|32096.7|32036.7|32097.1|32036|32098.4|32038.4|32093.9|32035.1|12
1641440710000|2022-01-06 03:45:10|32094.8|32037.9|32095|32037.2|32097.4|32039.2|32094.6|32034.6|22
1641440720000|2022-01-06 03:45:20|32092.5|32040.3|32092.7|32032.5|32096.5|32040.3|32089.8|32031|39
1641440730000|2022-01-06 03:45:30|32092.3|32032.4|32092.3|32032.6|32093.1|32033.5|32091.2|32030.3|23
1641440740000|2022-01-06 03:45:40|32093.1|32032|32089.8|32033|32093.1|32033|32089.6|32031.1|19
1641440750000|2022-01-06 03:45:50|32090.4|32032.3|32092|32034.2|32092|32034.6|32090.1|32032|15
1641440760000|2022-01-06 03:46:00|32091.6|32034.9|32092.7|32033.4|32092.7|32035.9|32087.9|32032.7|18
1641440770000|2022-01-06 03:46:10|32092.2|32034|32088.6|32038.6|32094.1|32038.6|32088.6|32031.3|8
1641440780000|2022-01-06 03:46:20|32088.7|32038.2|32091.9|32035.4|32092.9|32038.2|32088.7|32034.4|12
1641440790000|2022-01-06 03:46:30|32092|32035.3|32091.9|32032.4|32092.3|32036.2|32091.3|32032.2|13
1641440800000|2022-01-06 03:46:40|32091.5|32033.1|32092.9|32031.9|32092.9|32033.6|32091.5|32031.9|6
1641440810000|2022-01-06 03:46:50|32092.2|32032.9|32095.8|32037.3|32098|32038.5|32090.9|32031.9|14
1641440820000|2022-01-06 03:47:00|32096.6|32036.1|32094.4|32036.1|32096.6|32038.8|32093|32035.3|15
1641440830000|2022-01-06 03:47:10|32094.2|32036.6|32090.5|32035.5|32094.5|32038.5|32090.3|32033.3|19
1641440840000|2022-01-06 03:47:20|32090.8|32035.1|32091.2|32032.6|32091.7|32036.3|32090.1|32032.6|9
1641440850000|2022-01-06 03:47:30|32091.6|32032|32092|32031.2|32092.7|32034.8|32090|32031|18
1641440860000|2022-01-06 03:47:40|32091.3|32032.2|32089.5|32031.4|32091.8|32033.9|32087.6|32029.9|14
1641440870000|2022-01-06 03:47:50|32089.4|32031.6|32089.7|32028.1|32092.4|32032.1|32089|32027.3|14
1641440880000|2022-01-06 03:48:00|32088.6|32029.7|32088.6|32031.8|32096.2|32036.6|32087.6|32029.7|30
1641440890000|2022-01-06 03:48:10|32088.2|32032.6|32086.3|32032.1|32089.7|32033.9|32084|32031.3|18
1641440900000|2022-01-06 03:48:20|32085.5|32032.7|32088.1|32035.9|32088.1|32036.1|32085.5|32031.2|20
1641440910000|2022-01-06 03:48:30|32087.8|32035.7|32089|32035.8|32093.2|32035.8|32087.7|32031.2|14
1641440920000|2022-01-06 03:48:40|32090.9|32034.5|32087.7|32033.7|32092.3|32034.8|32086.7|32032.6|12
1641440930000|2022-01-06 03:48:50|32086.8|32034.9|32090.2|32036.1|32090.9|32036.1|32086.8|32033.1|12
1641440940000|2022-01-06 03:49:00|32091.1|32035.8|32087.8|32034.5|32094.9|32035.8|32087.6|32033.1|17
1641440950000|2022-01-06 03:49:10|32090.7|32032.4|32090.6|32035.2|32091.1|32035.7|32089.3|32032.4|13
1641440960000|2022-01-06 03:49:20|32089.8|32035.7|32089|32036.3|32090.1|32038.4|32087.9|32035.7|16
1641440970000|2022-01-06 03:49:30|32089.1|32035.8|32090.4|32035.5|32090.4|32036.9|32088.6|32035.4|10
1641440980000|2022-01-06 03:49:40|32090.3|32035.7|32090|32035.7|32091|32037.1|32089.5|32035.2|12
1641440990000|2022-01-06 03:49:50|32089.7|32036.1|32090.8|32035.2|32091.9|32037.1|32087.6|32035|12
1641441000000|2022-01-06 03:50:00|32089.7|32036.1|32094.7|32039.1|32098|32041.7|32089.7|32033|26
1641441010000|2022-01-06 03:50:10|32095.1|32038.7|32095.5|32038.7|32095.5|32040.7|32093.7|32038.7|14
1641441020000|2022-01-06 03:50:20|32094|32040.4|32094.6|32038.1|32096.8|32041.8|32093.1|32037.2|17
1641441030000|2022-01-06 03:50:30|32094.7|32037.9|32094.8|32034.8|32095.3|32040.3|32090.3|32034.1|25
1641441040000|2022-01-06 03:50:40|32092.6|32037.5|32092|32037.9|32093.8|32039.1|32092|32035.8|14
1641441050000|2022-01-06 03:50:50|32092.2|32037.6|32091.6|32037.2|32092.7|32037.9|32090.3|32035.8|18
1641441060000|2022-01-06 03:51:00|32092|32037.5|32093.8|32037.8|32094.6|32038.8|32092|32036.7|13
1641441070000|2022-01-06 03:51:10|32094.2|32038.2|32093.3|32036.3|32094.4|32038.6|32092.3|32036.2|20
1641441080000|2022-01-06 03:51:20|32093.1|32036.5|32089.9|32039.9|32093.7|32039.9|32089.9|32034.8|21
1641441090000|2022-01-06 03:51:30|32089.8|32039.8|32090.9|32040.9|32091.4|32040.9|32089.8|32037.6|10
1641441100000|2022-01-06 03:51:40|32090.8|32040.8|32090.7|32037.9|32091.8|32040.8|32087.9|32036.4|10
1641441110000|2022-01-06 03:51:50|32092|32038|32091|32037.4|32092.4|32038|32091|32036.6|7
1641441120000|2022-01-06 03:52:00|32093.5|32034.9|32091|32036.8|32093.6|32039|32089.6|32034.9|11
1641441130000|2022-01-06 03:52:10|32090.9|32037.6|32092.9|32036.9|32093.7|32038.6|32090.9|32035.3|15
1641441140000|2022-01-06 03:52:20|32091.7|32037.3|32088.4|32037.9|32093.2|32038.1|32088.4|32035.5|15
1641441150000|2022-01-06 03:52:30|32089.6|32036|32088.9|32036.4|32090.8|32038.2|32087.5|32034.2|15
1641441160000|2022-01-06 03:52:40|32089.2|32036.5|32090.4|32035.7|32090.7|32036.7|32088.4|32035.3|13
1641441170000|2022-01-06 03:52:50|32090.2|32035.3|32092.5|32033.4|32092.5|32038.3|32086.9|32033.4|11
1641441180000|2022-01-06 03:53:00|32089.4|32038.3|32090.5|32037.7|32098|32041.4|32087.8|32033|20
1641441190000|2022-01-06 03:53:10|32092|32036.8|32090.2|32039.6|32094|32039.6|32089.6|32034.8|17
1641441200000|2022-01-06 03:53:20|32090|32040|32092.4|32036.2|32092.7|32040|32090|32034.5|20
1641441210000|2022-01-06 03:53:30|32091|32038.1|32093.2|32034.9|32093.2|32038.1|32090.9|32034.6|12
1641441220000|2022-01-06 03:53:40|32092.5|32035.8|32088.9|32035|32093.4|32035.8|32088.9|32032.5|10
1641441230000|2022-01-06 03:53:50|32087.6|32037.6|32090|32035.5|32091.8|32037.6|32087.6|32032.5|9
1641441240000|2022-01-06 03:54:00|32088.7|32037.5|32089|32034.8|32089.1|32037.5|32086.4|32034.3|14
1641441250000|2022-01-06 03:54:10|32088.7|32034.7|32089.8|32035.7|32090.1|32038|32087.9|32034.4|16
1641441260000|2022-01-06 03:54:20|32090.2|32036|32090.1|32034.8|32090.9|32036.2|32088.1|32034.5|15
1641441270000|2022-01-06 03:54:30|32089.7|32034.9|32089.2|32034.7|32090.7|32035.7|32089.2|32034|9
1641441280000|2022-01-06 03:54:40|32088.7|32035.4|32088.1|32036.8|32090.7|32037.7|32087|32033.2|22
1641441290000|2022-01-06 03:54:50|32088.5|32035.8|32089.8|32034|32091.1|32037.2|32088|32032.9|14
1641441300000|2022-01-06 03:55:00|32089.9|32035.2|32089.9|32035.4|32092.7|32036.4|32089.2|32032.1|14
1641441310000|2022-01-06 03:55:10|32089.8|32035.5|32086.8|32036.8|32090.1|32038|32086.8|32035.5|11
1641441320000|2022-01-06 03:55:20|32087.1|32037.1|32088.6|32034.3|32090.3|32037.1|32087.1|32034.1|16
1641441330000|2022-01-06 03:55:30|32088|32034.9|32085.8|32034.3|32088|32034.9|32084|32032.7|12
1641441340000|2022-01-06 03:55:40|32086|32034.9|32089.5|32032.3|32090.6|32036.3|32086|32031.2|14
1641441350000|2022-01-06 03:55:50|32088.6|32033.4|32090.2|32031.9|32090.4|32033.4|32088.6|32031.7|8
1641441360000|2022-01-06 03:56:00|32089.8|32032.6|32085.8|32033.5|32089.8|32036.8|32084.8|32032.6|12
1641441370000|2022-01-06 03:56:10|32086|32034.8|32086.5|32035.9|32088.5|32036.3|32086|32033|19
1641441380000|2022-01-06 03:56:20|32087.2|32035.2|32089.1|32033.6|32090.7|32035.2|32087.2|32032.9|9
1641441390000|2022-01-06 03:56:30|32089.6|32032.8|32090.3|32035.5|32090.6|32035.5|32088.6|32032.8|11
1641441400000|2022-01-06 03:56:40|32090.8|32035.2|32085.7|32035.7|32090.8|32036.4|32085.6|32035.2|8
1641441410000|2022-01-06 03:56:50|32086|32036|32087|32037|32087.4|32037.4|32085.8|32035.8|7
1641441420000|2022-01-06 03:57:00|32086.9|32036.9|32088.4|32034.9|32088.5|32037.2|32086.9|32034.9|11
1641441430000|2022-01-06 03:57:10|32090.4|32034.1|32087.5|32034.6|32090.4|32036.3|32085.8|32034.1|13
1641441440000|2022-01-06 03:57:20|32087.8|32033.8|32089.5|32035.6|32089.5|32035.6|32087.8|32033.8|10
1641441450000|2022-01-06 03:57:30|32091.9|32032.2|32090.2|32034.4|32091.9|32035.6|32089.4|32032.2|9
1641441460000|2022-01-06 03:57:40|32089|32036.3|32088.2|32033.5|32090.8|32036.3|32085.8|32032.5|12
1641441470000|2022-01-06 03:57:50|32089.8|32034.1|32088.2|32037.4|32090.9|32038.3|32088|32033.5|13
1641441480000|2022-01-06 03:58:00|32090.5|32036.6|32090.2|32034.4|32090.5|32036.7|32089.4|32033.6|14
1641441490000|2022-01-06 03:58:10|32090.4|32034.1|32087.7|32034.2|32090.6|32034.8|32087.7|32033.8|7
1641441500000|2022-01-06 03:58:20|32088|32034.6|32085|32029.9|32088.9|32036.1|32083.6|32027.3|19
1641441510000|2022-01-06 03:58:30|32082.3|32032.3|32082.2|32030.2|32085.3|32032.3|32082.2|32027.4|19
1641441520000|2022-01-06 03:58:40|32081.9|32029.9|32083|32027.8|32084|32030.5|32079.9|32025.2|21
1641441530000|2022-01-06 03:58:50|32082|32028.9|32082.3|32027.3|32083.6|32028.9|32082|32026.3|13
1641441540000|2022-01-06 03:59:00|32083.1|32027.2|32082.1|32029|32083.8|32029.7|32080.9|32025.9|16
1641441550000|2022-01-06 03:59:10|32079.9|32028.7|32081.1|32027.6|32083.6|32028.8|32078.7|32024.7|7
1641441560000|2022-01-06 03:59:20|32079.9|32029.9|32082.3|32028.8|32082.8|32030.1|32079.8|32026.1|9
1641441570000|2022-01-06 03:59:30|32081.5|32029.6|32083.7|32030.6|32083.7|32032.4|32081.5|32028.7|12
1641441580000|2022-01-06 03:59:40|32084.1|32030.1|32081.7|32029.7|32084.1|32030.7|32081.2|32027.4|14
1641441590000|2022-01-06 03:59:50|32082.1|32029.2|32083.7|32028.3|32083.7|32029.8|32081.5|32027.5|9
1641441600000|2022-01-06 04:00:00|32082.5|32028.9|32082.6|32030.7|32084.5|32030.7|32082.5|32027.7|11
1641441610000|2022-01-06 04:00:10|32083.8|32029|32087|32027.8|32087.6|32030.7|32079.2|32027.6|17
1641441620000|2022-01-06 04:00:20|32086.7|32028.2|32082|32030.1|32086.7|32032|32081.7|32028.2|19
1641441630000|2022-01-06 04:00:30|32081.2|32031.2|32083.1|32030.9|32083.4|32032|32081.2|32029.8|11
1641441640000|2022-01-06 04:00:40|32081.4|32031.1|32084|32028.4|32084|32031.2|32081.4|32028.4|6
1641441650000|2022-01-06 04:00:50|32083.9|32028.7|32084.9|32028.8|32084.9|32031.9|32081.1|32028.7|8
1641441660000|2022-01-06 04:01:00|32082.8|32032.8|32084.2|32032.7|32085.5|32032.8|32082.8|32027.7|19
1641441670000|2022-01-06 04:01:10|32083.7|32033.7|32081.9|32031.9|32085.4|32033.7|32080.7|32030.7|11
1641441680000|2022-01-06 04:01:20|32085.2|32029.2|32083.9|32029.3|32085.6|32030.1|32083.9|32028.5|9
1641441690000|2022-01-06 04:01:30|32084.9|32028.1|32085.2|32029.3|32085.5|32029.3|32084.7|32028.1|10
1641441700000|2022-01-06 04:01:40|32087.1|32028.8|32085.8|32028.3|32087.1|32033.4|32081.2|32028.3|11
1641441710000|2022-01-06 04:01:50|32086.8|32027.6|32082.6|32030.8|32087|32031.7|32081.3|32022|22
1641441720000|2022-01-06 04:02:00|32083.6|32030.1|32084.8|32028.5|32084.8|32031.6|32082.7|32028.5|15
1641441730000|2022-01-06 04:02:10|32083.9|32029.7|32082.1|32030.2|32083.9|32030.3|32080.7|32029.4|11
1641441740000|2022-01-06 04:02:20|32083.3|32029.1|32083.5|32032|32085.1|32032|32082.1|32028.7|14
1641441750000|2022-01-06 04:02:30|32083.1|32031.3|32083.6|32033.6|32083.9|32033.7|32079.9|32027.8|16
1641441760000|2022-01-06 04:02:40|32083.1|32033.1|32082.6|32032.6|32085.8|32033.1|32082.6|32028.2|15
1641441770000|2022-01-06 04:02:50|32082.7|32032|32083.4|32031.3|32083.7|32032.7|32082.2|32030.6|19
1641441780000|2022-01-06 04:03:00|32084.3|32030.8|32083.2|32029.8|32084.3|32031.3|32081.5|32029.1|10
1641441790000|2022-01-06 04:03:10|32082.7|32030.4|32083.1|32029.3|32084.1|32030.5|32082.4|32029.1|16
1641441800000|2022-01-06 04:03:20|32083.7|32028.9|32084.5|32027.7|32084.8|32028.9|32083.7|32027.2|13
1641441810000|2022-01-06 04:03:30|32083.4|32028.9|32081.5|32029.9|32086.1|32029.9|32079.6|32023.3|18
1641441820000|2022-01-06 04:03:40|32084.7|32027.2|32084|32026.2|32084.8|32030.3|32081.8|32025.8|11
1641441830000|2022-01-06 04:03:50|32081.4|32027.6|32079.2|32027.7|32081.4|32028.2|32077.4|32026.4|19
1641441840000|2022-01-06 04:04:00|32078.6|32028.4|32080.1|32027.2|32080.3|32028.8|32078.6|32027|15
1641441850000|2022-01-06 04:04:10|32079.7|32027.3|32082.5|32024.3|32082.5|32028.1|32079.4|32024.3|14
1641441860000|2022-01-06 04:04:20|32082.8|32023.6|32081.9|32027.2|32082.8|32029.4|32079.1|32023.6|15
1641441870000|2022-01-06 04:04:30|32082|32027|32080.2|32030|32082.9|32030|32080.2|32026.1|15
1641441880000|2022-01-06 04:04:40|32080.6|32029.5|32080.3|32028.3|32080.9|32029.6|32078.8|32026.9|18
1641441890000|2022-01-06 04:04:50|32080.4|32028.1|32083.3|32028.7|32083.3|32029.7|32080.4|32026.5|17
1641441900000|2022-01-06 04:05:00|32083.6|32028.3|32083|32027.9|32083.6|32029.4|32080.2|32027.9|14
1641441910000|2022-01-06 04:05:10|32084.1|32029.2|32083.6|32029.4|32084.8|32031.8|32080.8|32028.8|12
1641441920000|2022-01-06 04:05:20|32082.3|32030.7|32082.7|32031.3|32084.5|32031.3|32081.8|32027.7|10
1641441930000|2022-01-06 04:05:30|32082.8|32031.2|32081.2|32030.8|32083.6|32031.2|32080.7|32028.8|17
1641441940000|2022-01-06 04:05:40|32081.5|32031.1|32082.5|32030.6|32083.4|32031.1|32081.2|32028.8|14
1641441950000|2022-01-06 04:05:50|32082.6|32030.7|32083.5|32029.7|32084.2|32030.9|32082.6|32027.4|14
1641441960000|2022-01-06 04:06:00|32083.3|32030.1|32083.4|32033.4|32084.9|32033.4|32080.2|32027.6|9
1641441970000|2022-01-06 04:06:10|32083.2|32032.9|32084.6|32031.5|32086.2|32032.9|32082.7|32029.3|18
1641441980000|2022-01-06 04:06:20|32084.7|32030.7|32086.2|32031.4|32086.4|32033.3|32081.4|32029.3|12
1641441990000|2022-01-06 04:06:30|32085.6|32031.8|32085.1|32032.6|32086.8|32032.6|32085.1|32030.9|16
1641442000000|2022-01-06 04:06:40|32084.9|32033.1|32089.8|32032.4|32090.6|32035.4|32084.1|32031|19
1641442010000|2022-01-06 04:06:50|32090|32032.2|32086.6|32036.6|32090|32036.6|32086.6|32032.2|11
1641442020000|2022-01-06 04:07:00|32086.5|32036.5|32086|32033.3|32088.1|32036.5|32084.6|32032.5|16
1641442030000|2022-01-06 04:07:10|32086.4|32034.3|32087.8|32034.4|32088.3|32035.9|32085.7|32032.1|18
1641442040000|2022-01-06 04:07:20|32087|32035.5|32087.2|32033.7|32087.7|32036|32084.3|32032.7|12
1641442050000|2022-01-06 04:07:30|32085.5|32035.5|32086.6|32036|32088.5|32036|32085.5|32032.8|19
1641442060000|2022-01-06 04:07:40|32087.3|32034.2|32086.9|32036.9|32090.2|32037.8|32085.1|32032.7|17
1641442070000|2022-01-06 04:07:50|32087.1|32036.6|32087.3|32035.3|32091.6|32036.6|32087.1|32032|14
1641442080000|2022-01-06 04:08:00|32088.9|32032.6|32088.7|32035.3|32089.5|32036.2|32087.4|32032.6|15
1641442090000|2022-01-06 04:08:10|32087|32035.8|32086.9|32033.4|32087.8|32035.8|32085.3|32032.2|11
1641442100000|2022-01-06 04:08:20|32087.3|32033.2|32089|32033.7|32089|32035.9|32084.8|32032.9|15
1641442110000|2022-01-06 04:08:30|32088.4|32034.6|32088.7|32036.1|32089.7|32036.1|32088.1|32032.7|8
1641442120000|2022-01-06 04:08:40|32088.6|32036.2|32086.2|32035.6|32089.1|32037.4|32086.1|32034.8|15
1641442130000|2022-01-06 04:08:50|32086.5|32034.2|32086.9|32035.7|32088.3|32036.5|32086.5|32034.2|13
1641442140000|2022-01-06 04:09:00|32086.5|32036.5|32087.3|32033.8|32087.5|32036.5|32086|32033.8|12
1641442150000|2022-01-06 04:09:10|32087.5|32034.4|32087.8|32035|32089.9|32035|32086.7|32030.5|12
1641442160000|2022-01-06 04:09:20|32084.9|32034.9|32088.3|32035.8|32091.7|32037.2|32084.9|32032.9|8
1641442170000|2022-01-06 04:09:30|32088.5|32035.9|32089.1|32037.3|32091.8|32037.6|32087.6|32032.9|11
1641442180000|2022-01-06 04:09:40|32089.9|32039.9|32093.1|32038.2|32095.4|32039.9|32089.9|32035|25
1641442190000|2022-01-06 04:09:50|32095.4|32036.2|32096.4|32038.1|32097.8|32043.6|32092.6|32035.6|24
1641442200000|2022-01-06 04:10:00|32102.5|32035.9|32094.4|32037.1|32102.5|32039|32093.5|32035.9|22
1641442210000|2022-01-06 04:10:10|32096|32035.8|32095.7|32039.2|32098.1|32039.8|32089.6|32035.8|14
1641442220000|2022-01-06 04:10:20|32096.1|32038.6|32094.7|32039.1|32096.4|32040.3|32094.2|32037.9|21
1641442230000|2022-01-06 04:10:30|32095|32039|32091.1|32040.2|32096.3|32040.7|32090.3|32037.5|12
1641442240000|2022-01-06 04:10:40|32092.4|32039.1|32091.8|32039.1|32093.3|32039.7|32091.8|32038.5|11
1641442250000|2022-01-06 04:10:50|32093.1|32037.3|32092.1|32038.5|32093.1|32040.1|32090.8|32037.3|9
1641442260000|2022-01-06 04:11:00|32095.9|32037.2|32091.7|32039.8|32096.4|32039.8|32091.5|32036.7|14
1641442270000|2022-01-06 04:11:10|32092|32040.1|32090.9|32040.4|32092|32041.3|32090.9|32040|11
1641442280000|2022-01-06 04:11:20|32091.7|32040.1|32091|32041|32091.7|32041.1|32090.9|32040.1|5
1641442290000|2022-01-06 04:11:30|32090.8|32040.8|32092.1|32037.2|32092.1|32040.8|32089.6|32037.2|14
1641442300000|2022-01-06 04:11:40|32093.1|32035.6|32092.7|32036.2|32093.1|32036.3|32092.7|32035.6|4
1641442310000|2022-01-06 04:11:50|32094.5|32034.2|32091.9|32037.1|32095.9|32039.3|32087.3|32032.4|15
1641442320000|2022-01-06 04:12:00|32092.3|32036.6|32090.6|32040.4|32093.5|32040.4|32090.3|32035.8|17
1641442330000|2022-01-06 04:12:10|32092.3|32040.6|32091.2|32038.8|32092.3|32040.6|32090.2|32037.1|12
1641442340000|2022-01-06 04:12:20|32091.7|32037.9|32089.6|32037.3|32091.7|32038.6|32089.1|32037.3|12
1641442350000|2022-01-06 04:12:30|32089.8|32037.1|32090.7|32035.6|32090.7|32038|32088.9|32035.6|12
1641442360000|2022-01-06 04:12:40|32088.6|32038.6|32087.9|32036.6|32090.9|32038.6|32086.9|32031.2|21
1641442370000|2022-01-06 04:12:50|32088.5|32034.8|32088|32033|32089.9|32035.3|32087.5|32031.9|19
1641442380000|2022-01-06 04:13:00|32087.5|32032.6|32084.4|32034.4|32087.8|32035.6|32084.4|32032.6|20
1641442390000|2022-01-06 04:13:10|32085|32033.7|32086.1|32034.9|32086.2|32035|32085|32033.3|21
1641442400000|2022-01-06 04:13:20|32086.7|32035.5|32085.5|32034.1|32087.6|32035.5|32085.5|32033.4|19
1641442410000|2022-01-06 04:13:30|32086.3|32033.8|32084.3|32034.3|32088|32034.5|32084.3|32032.4|10
1641442420000|2022-01-06 04:13:40|32088.2|32031.1|32089.4|32030.4|32089.7|32034.1|32086.5|32030.1|16
1641442430000|2022-01-06 04:13:50|32089.7|32030.1|32087.5|32034.2|32089.7|32035.6|32087.1|32030.1|13
1641442440000|2022-01-06 04:14:00|32085.1|32035.1|32085.3|32035|32088.6|32035.1|32085|32031.9|11
1641442450000|2022-01-06 04:14:10|32085.2|32035.2|32087.3|32035.4|32088.8|32036.7|32085.2|32034|12
1641442460000|2022-01-06 04:14:20|32087.8|32034.5|32086.7|32036.7|32087.8|32036.8|32086.7|32034.3|9
1641442470000|2022-01-06 04:14:30|32086.9|32036.3|32088|32033.7|32088|32036.8|32085.8|32033.7|11
1641442480000|2022-01-06 04:14:40|32088.3|32033.3|32089.2|32032.5|32089.2|32034.4|32086.9|32032.5|10
1641442490000|2022-01-06 04:14:50|32088.3|32033.6|32086|32036|32088.3|32036.1|32085.3|32033.6|8
1641442500000|2022-01-06 04:15:00|32091.2|32030.1|32086.7|32036|32091.2|32036|32086.5|32030.1|17
1641442510000|2022-01-06 04:15:10|32086.4|32035.7|32087.4|32034.9|32087.8|32035.7|32086.4|32034.3|11
1641442520000|2022-01-06 04:15:20|32086.6|32036|32085.5|32035.5|32089.7|32036|32085.5|32032.4|13
1641442530000|2022-01-06 04:15:30|32087.8|32033.3|32087.2|32036.2|32089.3|32036.5|32086.3|32032.4|15
1641442540000|2022-01-06 04:15:40|32086.9|32036.9|32086.7|32033|32090|32036.9|32084.7|32030.9|19
1641442550000|2022-01-06 04:15:50|32087.4|32031.9|32089.7|32030.1|32089.7|32033.9|32086|32030.1|14
1641442560000|2022-01-06 04:16:00|32087.9|32032.6|32084.6|32033.7|32089.2|32033.7|32084.6|32030.7|11
1641442570000|2022-01-06 04:16:10|32085.4|32033.4|32088.6|32034.7|32089.2|32036.1|32085.4|32031.9|16
1641442580000|2022-01-06 04:16:20|32089.4|32033.5|32085.4|32034|32089.4|32035.8|32083.6|32033.5|12
1641442590000|2022-01-06 04:16:30|32086.2|32033.8|32088.6|32032.7|32088.6|32036.2|32084.5|32032.7|9
1641442600000|2022-01-06 04:16:40|32087|32035|32086.1|32035.5|32087.7|32036.4|32086.1|32033.6|9
1641442610000|2022-01-06 04:16:50|32085.9|32035.9|32085.3|32034.3|32088.2|32035.9|32084.4|32032.4|11
1641442620000|2022-01-06 04:17:00|32087.5|32031.8|32087.2|32034.6|32087.7|32034.9|32086.5|32031.4|13
1641442630000|2022-01-06 04:17:10|32086.1|32034.3|32088.5|32032.2|32088.6|32034.4|32086.1|32031.9|6
1641442640000|2022-01-06 04:17:20|32087.4|32033.1|32085.6|32035.6|32088.4|32035.6|32085.6|32032|9
1641442650000|2022-01-06 04:17:30|32085.7|32035.7|32088.5|32033.5|32094|32037.3|32084.8|32029|18
1641442660000|2022-01-06 04:17:40|32087.9|32033.1|32087.4|32035.4|32088.2|32036.5|32085.9|32032.7|14
1641442670000|2022-01-06 04:17:50|32086.9|32036.3|32086.3|32036|32088|32036.3|32085.8|32033.6|11
1641442680000|2022-01-06 04:18:00|32087.5|32034.8|32087.7|32031.2|32088.5|32035|32085.7|32030.7|12
1641442690000|2022-01-06 04:18:10|32088.6|32030.3|32086.6|32032|32091.6|32034.6|32086.6|32029.7|14
1641442700000|2022-01-06 04:18:20|32085.6|32032.7|32086.8|32032.2|32087|32034.3|32085.6|32031.8|15
1641442710000|2022-01-06 04:18:30|32086.7|32032.4|32085.2|32033.1|32087.4|32033.6|32084.5|32031.3|13
1641442720000|2022-01-06 04:18:40|32084.5|32034|32085.1|32032.7|32086.8|32034|32084.5|32030.9|4
1641442730000|2022-01-06 04:18:50|32085|32032.9|32085.8|32032.3|32086.2|32032.9|32085|32031.7|6
1641442740000|2022-01-06 04:19:00|32084.5|32034.5|32087.7|32031.6|32087.7|32035.2|32084.5|32030.9|17
1641442750000|2022-01-06 04:19:10|32086.8|32033|32085.4|32033.8|32086.9|32034.1|32085.3|32031.5|11
1641442760000|2022-01-06 04:19:20|32085.1|32034|32084.9|32034.9|32086.3|32035.1|32084.9|32032.6|7
1641442770000|2022-01-06 04:19:30|32085.2|32035.2|32085.1|32033.7|32085.8|32035.4|32084.7|32033.5|7
1641442780000|2022-01-06 04:19:40|32084.8|32034.8|32088|32035.3|32088|32035.3|32084.8|32031.2|15
1641442790000|2022-01-06 04:19:50|32088.1|32035.2|32087.5|32034.1|32088.1|32036.2|32085.8|32033.5|15
1641442800000|2022-01-06 04:20:00|32087|32034.8|32087.2|32034.9|32088.8|32034.9|32087|32032.7|9
1641442810000|2022-01-06 04:20:10|32087.5|32034.4|32090.9|32031.3|32090.9|32034.4|32086.9|32031.2|13
1641442820000|2022-01-06 04:20:20|32087.1|32037.1|32087.3|32033.9|32088.2|32037.5|32086.1|32032.7|14
1641442830000|2022-01-06 04:20:30|32087.4|32033.6|32086.4|32034.6|32087.4|32034.8|32085.8|32032.2|21
1641442840000|2022-01-06 04:20:40|32086.3|32034.2|32086.9|32033.3|32088.1|32034.2|32086.2|32032.4|15
1641442850000|2022-01-06 04:20:50|32086.8|32033.6|32088.8|32031.8|32089.2|32033.6|32086.5|32031|6
1641442860000|2022-01-06 04:21:00|32086.6|32035|32088.2|32034.8|32093|32036.8|32084.4|32026|15
1641442870000|2022-01-06 04:21:10|32087.8|32035.5|32087.4|32035.4|32089.6|32036.7|32086.7|32032.3|15
1641442880000|2022-01-06 04:21:20|32086.3|32035.5|32088.4|32033.9|32088.6|32035.5|32086.3|32032.3|11
1641442890000|2022-01-06 04:21:30|32087.6|32034.8|32086.6|32033.4|32088.5|32034.9|32086.4|32032.5|9
1641442900000|2022-01-06 04:21:40|32086.8|32033.7|32086.9|32033.2|32087.8|32033.8|32085.7|32031.9|11
1641442910000|2022-01-06 04:21:50|32086|32034|32087|32031.6|32087|32034|32085.5|32031.6|8
1641442920000|2022-01-06 04:22:00|32088.6|32032.4|32086.3|32033.8|32089.2|32033.9|32086.1|32029.8|10
1641442930000|2022-01-06 04:22:10|32085.3|32034.3|32086.6|32032.4|32086.8|32035.2|32084.8|32032.1|10
1641442940000|2022-01-06 04:22:20|32088.4|32032|32087.3|32031.7|32088.4|32032.7|32086.6|32030.3|21
1641442950000|2022-01-06 04:22:30|32086.4|32033.1|32085.4|32032.7|32086.4|32033.2|32085.4|32032.7|3
1641442960000|2022-01-06 04:22:40|32086.2|32032.3|32085|32032.5|32086.4|32032.8|32084.4|32030.6|11
1641442970000|2022-01-06 04:22:50|32086.1|32030.1|32084|32034|32086.3|32034|32083.3|32030|8
1641442980000|2022-01-06 04:23:00|32083.9|32033.9|32086.2|32032.1|32087.5|32034.7|32083.9|32030.5|12
1641442990000|2022-01-06 04:23:10|32084.6|32034.4|32086|32032.5|32086.7|32034.4|32084.6|32031.5|8
1641443000000|2022-01-06 04:23:20|32087.2|32030.9|32084.4|32033.1|32087.2|32034.1|32084.4|32030.9|8
1641443010000|2022-01-06 04:23:30|32085.2|32032.2|32087.7|32030.2|32087.7|32033.7|32084.2|32030.2|7
1641443020000|2022-01-06 04:23:40|32088.1|32029.6|32086.6|32030.1|32088.1|32032.7|32084.9|32028.3|11
1641443030000|2022-01-06 04:23:50|32086.3|32030.5|32086.9|32030.5|32088.8|32033|32084.5|32027.6|16
1641443040000|2022-01-06 04:24:00|32088.6|32031.2|32084.5|32032.5|32088.6|32034|32084.3|32031.2|23
1641443050000|2022-01-06 04:24:10|32084.4|32032.4|32086|32031|32086|32032.5|32084.2|32031|18
1641443060000|2022-01-06 04:24:20|32085.8|32031.3|32084.8|32031.9|32086.3|32031.9|32084.7|32030.6|13
1641443070000|2022-01-06 04:24:30|32085|32032.6|32085.7|32031.5|32086.5|32034.2|32084|32031.3|14
1641443080000|2022-01-06 04:24:40|32085.2|32032.5|32085.2|32032.6|32086.9|32032.9|32085.1|32029.9|6
1641443090000|2022-01-06 04:24:50|32086.4|32031.5|32084.6|32031.6|32088.4|32033.9|32083.8|32027.3|17
1641443100000|2022-01-06 04:25:00|32084.1|32031.9|32085.6|32033.3|32086.4|32034|32084.1|32031.6|19
1641443110000|2022-01-06 04:25:10|32085.4|32033.7|32086.7|32032.8|32086.8|32034.5|32085.2|32032.6|16
1641443120000|2022-01-06 04:25:20|32086.1|32033.4|32086.8|32034.4|32087.4|32035.5|32085.9|32031.7|17
1641443130000|2022-01-06 04:25:30|32087.3|32033.8|32086|32032.7|32088.1|32035|32085.5|32032.5|16
1641443140000|2022-01-06 04:25:40|32086.5|32032|32086|32033.3|32087.4|32033.7|32085.6|32030.9|9
1641443150000|2022-01-06 04:25:50|32086.3|32032.8|32085.4|32034.1|32087.9|32034.3|32085.4|32032.3|14
1641443160000|2022-01-06 04:26:00|32085.5|32033.4|32086.6|32029.6|32088.6|32033.4|32085.1|32027.3|18
1641443170000|2022-01-06 04:26:10|32086.1|32030.4|32087.8|32029|32087.8|32030.6|32085.9|32028.5|7
1641443180000|2022-01-06 04:26:20|32087.5|32029.5|32084.9|32032.7|32087.6|32033.5|32084.4|32028|7
1641443190000|2022-01-06 04:26:30|32083.8|32032.6|32084.7|32031|32085.5|32033.1|32083.8|32029.8|15
1641443200000|2022-01-06 04:26:40|32084.8|32031.7|32084.3|32031.8|32084.8|32032|32084.2|32031.7|4
1641443210000|2022-01-06 04:26:50|32084.2|32032|32086.2|32029.7|32086.3|32033.3|32083.3|32029.7|16
1641443220000|2022-01-06 04:27:00|32085.8|32030.2|32086.5|32028.7|32087.1|32032.5|32084.7|32028.7|13
1641443230000|2022-01-06 04:27:10|32086.2|32029.3|32085.6|32031|32086.9|32032.6|32083.6|32028.9|17
1641443240000|2022-01-06 04:27:20|32086.1|32030.3|32084.6|32032.5|32086.6|32033.1|32084.2|32029.7|15
1641443250000|2022-01-06 04:27:30|32086|32030.4|32085.4|32031.9|32086.9|32032.8|32085.3|32029.4|12
1641443260000|2022-01-06 04:27:40|32085.2|32032.1|32085.5|32031.9|32086.4|32032.7|32084.8|32030.4|15
1641443270000|2022-01-06 04:27:50|32087.4|32030.4|32086|32033.1|32087.5|32033.1|32084.7|32029.6|15
1641443280000|2022-01-06 04:28:00|32085.7|32032.8|32086.5|32031.6|32087|32034|32085.4|32031.2|14
1641443290000|2022-01-06 04:28:10|32087.5|32030.5|32085.1|32032.4|32090|32034.3|32084.3|32025|12
1641443300000|2022-01-06 04:28:20|32085.2|32032.1|32085.5|32031.7|32086.8|32032.7|32084.7|32029.8|18
1641443310000|2022-01-06 04:28:30|32085.1|32031.5|32084.6|32032.8|32086.4|32032.8|32084.5|32030.2|11
1641443320000|2022-01-06 04:28:40|32084|32032.6|32084.8|32031.6|32085.7|32033.4|32083.8|32030.6|14
1641443330000|2022-01-06 04:28:50|32085.1|32031.3|32085.7|32031|32086.6|32032.4|32084.5|32029.5|16
1641443340000|2022-01-06 04:29:00|32086.6|32029.6|32085.8|32032.7|32087.8|32034.2|32084.2|32029.6|17
1641443350000|2022-01-06 04:29:10|32085.6|32033.1|32085.9|32031.3|32087.3|32033.1|32085.6|32030.9|14
1641443360000|2022-01-06 04:29:20|32086.4|32031.8|32086.2|32032|32087.2|32032.8|32085.2|32030.9|9
1641443370000|2022-01-06 04:29:30|32084.9|32034.2|32088.8|32031.3|32089.2|32034.2|32084.9|32030.8|12
1641443380000|2022-01-06 04:29:40|32088|32032.2|32088.2|32033.8|32089.7|32034.7|32086.8|32030.1|13
1641443390000|2022-01-06 04:29:50|32088.4|32033.3|32088.1|32033.9|32088.9|32034.9|32087.3|32032.9|10
1641443400000|2022-01-06 04:30:00|32087.5|32034|32091.5|32036.3|32091.7|32037.2|32086.4|32034|15
1641443410000|2022-01-06 04:30:10|32091.3|32035.9|32090.3|32036.7|32091.8|32037.7|32090.1|32035.9|21
1641443420000|2022-01-06 04:30:20|32090.8|32036.1|32090.7|32037.4|32090.9|32039.8|32089.7|32036.1|17
1641443430000|2022-01-06 04:30:30|32090.2|32038.1|32090.6|32036.2|32090.6|32038.3|32089.2|32036.2|8
1641443440000|2022-01-06 04:30:40|32090.5|32035.9|32090.3|32038.1|32091.2|32038.1|32089.5|32035.2|15
1641443450000|2022-01-06 04:30:50|32089.7|32038.2|32088.1|32032.5|32092.5|32038.9|32086.1|32032.5|21
1641443460000|2022-01-06 04:31:00|32087.2|32033.7|32088.5|32033.7|32089.5|32036.7|32086.3|32031|26
1641443470000|2022-01-06 04:31:10|32087.7|32034.4|32087.1|32034.1|32087.9|32035.2|32085.8|32033.4|16
1641443480000|2022-01-06 04:31:20|32086.5|32035|32086.8|32033.5|32087.7|32035|32086.1|32033.1|21
1641443490000|2022-01-06 04:31:30|32087.5|32032.6|32086.4|32036.4|32087.5|32036.4|32085.8|32032.6|19
1641443500000|2022-01-06 04:31:40|32086.3|32036.3|32088.5|32032.4|32088.9|32036.3|32086.3|32031.4|9
1641443510000|2022-01-06 04:31:50|32086.7|32035.2|32086.1|32035.9|32087|32036.5|32086.1|32034.4|11
1641443520000|2022-01-06 04:32:00|32086.8|32034.9|32086|32035.7|32087.4|32035.9|32085.6|32033.8|18
1641443530000|2022-01-06 04:32:10|32085.7|32036|32086.3|32034.6|32087.9|32036|32085.7|32033.1|9
1641443540000|2022-01-06 04:32:20|32086.1|32035.5|32088.6|32032|32088.6|32036.1|32086|32032|8
1641443550000|2022-01-06 04:32:30|32088.9|32031.6|32087|32035.7|32088.9|32036|32086.8|32031.6|11
1641443560000|2022-01-06 04:32:40|32088.6|32033.7|32087.4|32035.3|32089|32035.5|32087.2|32033.1|8
1641443570000|2022-01-06 04:32:50|32086.9|32036.9|32086.9|32034.4|32088.5|32037.1|32086.1|32034.4|9
1641443580000|2022-01-06 04:33:00|32085.9|32035.8|32088.1|32034|32088.1|32035.8|32085.9|32034|11
1641443590000|2022-01-06 04:33:10|32087.6|32034.7|32086.5|32036.3|32088.2|32036.3|32086.3|32033.9|11
1641443600000|2022-01-06 04:33:20|32086.4|32036.5|32085.7|32034.9|32087.6|32036.5|32085.7|32033.4|14
1641443610000|2022-01-06 04:33:30|32087.4|32033|32087.2|32036.6|32089.1|32037.3|32085.9|32032.2|14
1641443620000|2022-01-06 04:33:40|32087.1|32037.1|32087.2|32036.5|32087.8|32037.6|32087|32036.5|8
1641443630000|2022-01-06 04:33:50|32087.1|32036.4|32086.6|32036.2|32087.9|32036.9|32086.6|32035.4|4
1641443640000|2022-01-06 04:34:00|32088.2|32036.6|32087.6|32035.9|32088.4|32036.6|32087.2|32034.3|14
1641443650000|2022-01-06 04:34:10|32087.4|32036|32090.9|32032.1|32090.9|32036|32087.4|32032.1|12
1641443660000|2022-01-06 04:34:20|32089.6|32033.9|32087.9|32037.9|32090.4|32037.9|32087.6|32031.9|10
1641443670000|2022-01-06 04:34:30|32087.8|32037.8|32087.8|32035.8|32089.3|32037.8|32087.2|32033.7|10
1641443680000|2022-01-06 04:34:40|32087.2|32037.2|32087.1|32035.6|32089|32037.4|32087.1|32033|8
1641443690000|2022-01-06 04:34:50|32086.4|32036.3|32087|32035|32088.3|32036.3|32086.4|32033.6|8
1641443700000|2022-01-06 04:35:00|32086.9|32035.7|32087.8|32031.8|32088.1|32035.7|32086.1|32031.8|12
1641443710000|2022-01-06 04:35:10|32085.2|32035.2|32089.3|32033.9|32090.2|32035.2|32085.2|32029.4|16
1641443720000|2022-01-06 04:35:20|32088.8|32034.6|32088.8|32034.1|32090.8|32034.6|32088.4|32032.4|10
1641443730000|2022-01-06 04:35:30|32088.2|32035.1|32087.1|32035.4|32089.1|32036.4|32087|32034.5|14
1641443740000|2022-01-06 04:35:40|32087.8|32035.3|32087.9|32034.5|32088.8|32036.2|32086.7|32034.1|12
1641443750000|2022-01-06 04:35:50|32088.9|32033.4|32087.1|32034.8|32088.9|32036.1|32086.4|32033.1|9
1641443760000|2022-01-06 04:36:00|32087.9|32033.8|32086|32036|32087.9|32036|32085.8|32033.6|14
1641443770000|2022-01-06 04:36:10|32088.8|32032.8|32087.9|32034.9|32090|32036.1|32087.1|32031.4|13
1641443780000|2022-01-06 04:36:20|32087|32035.8|32087.8|32035.5|32088.4|32036.4|32086.4|32034.2|12
1641443790000|2022-01-06 04:36:30|32086.7|32036.7|32086.9|32036.9|32087.7|32037|32086.4|32035.8|8
1641443800000|2022-01-06 04:36:40|32088.6|32035|32088.9|32032.4|32088.9|32035.6|32086.6|32032.4|12
1641443810000|2022-01-06 04:36:50|32087.2|32034.7|32085.9|32035.5|32089|32035.7|32085.4|32032.4|16
1641443820000|2022-01-06 04:37:00|32086.3|32035.3|32088.2|32034.6|32088.2|32036.6|32085.9|32034.6|14
1641443830000|2022-01-06 04:37:10|32087.9|32035|32087.6|32034.7|32088.8|32035.6|32087.1|32034.1|12
1641443840000|2022-01-06 04:37:20|32087.4|32035.1|32088.3|32034.8|32088.9|32036.1|32086.5|32033.8|18
1641443850000|2022-01-06 04:37:30|32089.8|32033.4|32086.4|32033.5|32090.1|32036.3|32085|32033.4|18
1641443860000|2022-01-06 04:37:40|32086.3|32033.4|32087.8|32030.8|32091|32033.9|32084.8|32025|23
1641443870000|2022-01-06 04:37:50|32087.6|32031.1|32086.5|32032.5|32087.6|32033.9|32083.9|32030|21
1641443880000|2022-01-06 04:38:00|32086.8|32032.9|32085.4|32033.2|32086.8|32034|32084|32032.1|17
1641443890000|2022-01-06 04:38:10|32084.3|32034|32084.8|32032.5|32085.6|32034.4|32084.1|32032.5|18
1641443900000|2022-01-06 04:38:20|32084|32032.1|32085.9|32033.3|32088.9|32033.9|32084|32029|17
1641443910000|2022-01-06 04:38:30|32086.1|32031.9|32086|32032.2|32087.8|32034|32084.1|32030.8|18
1641443920000|2022-01-06 04:38:40|32086.9|32031.1|32084.4|32033.7|32087.2|32034.5|32084.2|32030.8|11
1641443930000|2022-01-06 04:38:50|32084.3|32033.9|32085.3|32034.5|32086.9|32034.5|32084.1|32031|20
1641443940000|2022-01-06 04:39:00|32084.9|32034.1|32086.2|32032.2|32086.6|32034.1|32084.9|32031.9|15
1641443950000|2022-01-06 04:39:10|32086.6|32032.6|32086.6|32031.6|32087|32033.1|32085.9|32031.3|10
1641443960000|2022-01-06 04:39:20|32085.8|32032.7|32086.9|32032.7|32087.2|32034.4|32085.1|32031.1|16
1641443970000|2022-01-06 04:39:30|32086.1|32032.9|32087.6|32031.4|32087.9|32034|32086.1|32031|12
1641443980000|2022-01-06 04:39:40|32087.9|32031|32085.3|32033.1|32087.9|32034.7|32084.2|32031|14
1641443990000|2022-01-06 04:39:50|32086.4|32031.6|32086.8|32031.2|32086.8|32033.7|32084|32031.2|12
1641444000000|2022-01-06 04:40:00|32085.8|32032|32086.6|32032.6|32086.9|32033.8|32085.2|32031.9|15
1641444010000|2022-01-06 04:40:10|32086.5|32032.8|32084.9|32033.3|32086.6|32034.5|32084.6|32031.6|11
1641444020000|2022-01-06 04:40:20|32085.2|32033|32087.1|32031|32087.4|32033.8|32084.3|32030.5|11
1641444030000|2022-01-06 04:40:30|32086|32031.8|32084.3|32031.9|32086.1|32033.5|32083.5|32031.7|11
1641444040000|2022-01-06 04:40:40|32084.8|32032.3|32086.3|32031.5|32086.6|32032.6|32084.7|32031.2|15
1641444050000|2022-01-06 04:40:50|32085.7|32032.1|32086.8|32031.5|32087.5|32033.1|32085.7|32031|11
1641444060000|2022-01-06 04:41:00|32087.1|32031.1|32086.8|32029.2|32087.2|32032.6|32085|32029.2|14
1641444070000|2022-01-06 04:41:10|32087.4|32029.8|32086.6|32031.1|32088.2|32032.2|32085.3|32028.9|10
1641444080000|2022-01-06 04:41:20|32084.6|32033.3|32086.1|32030.8|32087|32033.7|32084.3|32030.4|10
1641444090000|2022-01-06 04:41:30|32086.9|32031|32085.6|32032.4|32086.9|32034.2|32084.2|32030.9|13
1641444100000|2022-01-06 04:41:40|32084.5|32033.8|32085.8|32032.7|32086.8|32034.8|32084.1|32031.9|17
1641444110000|2022-01-06 04:41:50|32085.4|32033.5|32085.7|32032.8|32086.4|32033.6|32085.3|32032.1|19
1641444120000|2022-01-06 04:42:00|32085.1|32033.7|32086|32032.6|32088.8|32034.2|32084.5|32031.3|21
1641444130000|2022-01-06 04:42:10|32086.4|32031.9|32088.3|32029.2|32088.3|32034.8|32084.2|32029.2|22
1641444140000|2022-01-06 04:42:20|32087|32030.9|32086.2|32031.6|32087.7|32034|32084|32029.7|13
1641444150000|2022-01-06 04:42:30|32087.1|32030.6|32086.4|32032.1|32087.1|32034.6|32085.2|32030.6|15
1641444160000|2022-01-06 04:42:40|32086.1|32032|32087.6|32029.9|32089.6|32032.3|32086.1|32027.7|12
1641444170000|2022-01-06 04:42:50|32088.5|32029|32085.3|32032.3|32089.2|32033|32084.5|32029|14
1641444180000|2022-01-06 04:43:00|32085.9|32031.6|32084.9|32034.9|32088.4|32034.9|32084.9|32030.8|18
1641444190000|2022-01-06 04:43:10|32085|32035|32085.7|32033.8|32087.4|32035|32084.8|32032.2|14
1641444200000|2022-01-06 04:43:20|32086.5|32033.1|32085.5|32034.6|32086.5|32034.6|32085.2|32033.1|15
1641444210000|2022-01-06 04:43:30|32086.2|32033.7|32087.8|32035.9|32088.2|32035.9|32085.3|32033.5|16
1641444220000|2022-01-06 04:43:40|32087.9|32036.3|32089.8|32033.1|32089.8|32036.3|32087|32033.1|11
1641444230000|2022-01-06 04:43:50|32086.3|32034.1|32087.2|32032.9|32088.2|32035.4|32085.4|32032.7|11
1641444240000|2022-01-06 04:44:00|32088.5|32032.4|32085.8|32034.9|32088.5|32035.8|32085.3|32032.4|14
1641444250000|2022-01-06 04:44:10|32085.2|32035.2|32086.8|32034.2|32087.7|32035.3|32085.2|32033.1|17
1641444260000|2022-01-06 04:44:20|32087.1|32033.9|32085.3|32035.3|32087.4|32035.3|32085.3|32033.9|10
1641444270000|2022-01-06 04:44:30|32085.8|32034.6|32086.2|32033.7|32087.4|32035.5|32085.4|32032.7|7
1641444280000|2022-01-06 04:44:40|32086.5|32033.2|32087.3|32032.2|32087.3|32034.8|32085.2|32032.2|14
1641444290000|2022-01-06 04:44:50|32087|32032.8|32084.4|32033.4|32087.1|32034.2|32084.1|32030.9|22
1641444300000|2022-01-06 04:45:00|32085.6|32031.8|32084.7|32032.1|32086.2|32032.2|32084.7|32030.9|12
1641444310000|2022-01-06 04:45:10|32084|32033.1|32084.9|32032.1|32087.2|32033.6|32083.6|32030.9|15
1641444320000|2022-01-06 04:45:20|32084.2|32032.5|32084.5|32031.3|32084.5|32032.9|32083.4|32031.3|10
1641444330000|2022-01-06 04:45:30|32085.5|32030.5|32084.2|32031.9|32086.8|32033.2|32083.2|32029.7|15
1641444340000|2022-01-06 04:45:40|32083|32033|32082.7|32032.7|32083.1|32033.1|32082.7|32032.7|4
1641444350000|2022-01-06 04:45:50|32082.8|32032.8|32083.7|32032|32084|32033.7|32082.8|32032|7
1641444360000|2022-01-06 04:46:00|32084.1|32032.4|32085.9|32028.9|32085.9|32033.2|32082.5|32028.9|8
1641444370000|2022-01-06 04:46:10|32084.7|32030|32084.6|32031.3|32086.4|32032|32082.6|32029.7|15
1641444380000|2022-01-06 04:46:20|32084|32030.9|32082.6|32030.7|32085.6|32030.9|32082.3|32028.4|14
1641444390000|2022-01-06 04:46:30|32084|32029.2|32082.5|32031.2|32086.4|32031.2|32082.5|32028|14
1641444400000|2022-01-06 04:46:40|32083.3|32030.6|32082.9|32031.7|32084.3|32031.7|32082.6|32029.4|20
1641444410000|2022-01-06 04:46:50|32082.8|32031.9|32084.4|32030.5|32084.4|32031.9|32082.6|32030.4|16
1641444420000|2022-01-06 04:47:00|32086.3|32027.7|32084.2|32029.4|32086.3|32032|32081.9|32027.7|11
1641444430000|2022-01-06 04:47:10|32083.3|32030.4|32083.9|32031.6|32083.9|32032.5|32081.9|32029.9|14
1641444440000|2022-01-06 04:47:20|32084.5|32031.1|32082.8|32032.5|32087.4|32032.5|32082.5|32027.6|11
1641444450000|2022-01-06 04:47:30|32082.6|32032.6|32084.2|32031|32085.8|32032.6|32082.6|32029|11
1641444460000|2022-01-06 04:47:40|32083.9|32030.9|32084.4|32030.5|32085.5|32032.6|32082.4|32029.4|12
1641444470000|2022-01-06 04:47:50|32083.3|32031.4|32084.3|32030.4|32085|32032.1|32082.2|32029.9|15
1641444480000|2022-01-06 04:48:00|32084.5|32030.3|32083.9|32029.8|32084.5|32032.2|32082.5|32029.5|8
1641444490000|2022-01-06 04:48:10|32084|32029.9|32083.5|32030.9|32084.6|32031.9|32081.9|32029.5|14
1641444500000|2022-01-06 04:48:20|32083.4|32031|32083.3|32030.3|32086.2|32031.6|32083.3|32028.9|18
1641444510000|2022-01-06 04:48:30|32082.8|32030.8|32082.4|32031.3|32084.3|32032|32082|32029.3|7
1641444520000|2022-01-06 04:48:40|32083|32031|32084.4|32029.3|32084.8|32032|32081.9|32029.3|13
1641444530000|2022-01-06 04:48:50|32084.6|32029.9|32082.8|32030.9|32084.9|32031.1|32082.8|32029.5|13
1641444540000|2022-01-06 04:49:00|32083.1|32031|32085.9|32029.5|32085.9|32031.8|32083|32029.5|14
1641444550000|2022-01-06 04:49:10|32086.2|32029.1|32085.7|32029.6|32086.2|32031.7|32083.6|32028.7|17
1641444560000|2022-01-06 04:49:20|32086|32029.2|32084.8|32031.9|32086.1|32031.9|32084.1|32029.2|14
1641444570000|2022-01-06 04:49:30|32084.4|32031.5|32085.8|32030.1|32086.6|32033.4|32082.8|32028.7|14
1641444580000|2022-01-06 04:49:40|32082.9|32032.9|32085.2|32030.5|32085.2|32033.2|32082.9|32030.5|11
1641444590000|2022-01-06 04:49:50|32084.7|32029.8|32084|32029.7|32085.4|32030.8|32083.5|32029.4|14
1641444600000|2022-01-06 04:50:00|32085|32028.6|32084.5|32029.6|32085.4|32030.5|32083.7|32028.6|13
1641444610000|2022-01-06 04:50:10|32084.1|32030|32083.9|32030.2|32084.9|32031.9|32083.7|32029|10
1641444620000|2022-01-06 04:50:20|32083.7|32030.5|32082.1|32032.1|32085.6|32032.1|32082|32028|7
1641444630000|2022-01-06 04:50:30|32081.9|32031.9|32083.7|32030.7|32084.1|32032|32081.9|32029.8|18
1641444640000|2022-01-06 04:50:40|32084.2|32030.1|32082.2|32031.3|32084.5|32031.3|32082.2|32029.6|7
1641444650000|2022-01-06 04:50:50|32081.6|32030.8|32083.2|32028.2|32083.6|32030.8|32081.6|32028.2|11
1641444660000|2022-01-06 04:51:00|32081.7|32029.6|32082.3|32032.2|32084.8|32032.2|32081.7|32028.3|22
1641444670000|2022-01-06 04:51:10|32084.8|32032.3|32085.9|32028.9|32086.6|32032.3|32082.7|32027.5|12
1641444680000|2022-01-06 04:51:20|32085.7|32028|32084.1|32031.7|32087.1|32032|32082.7|32026.7|12
1641444690000|2022-01-06 04:51:30|32084.7|32032.3|32084.9|32030.9|32086.7|32032.4|32084|32030|14
1641444700000|2022-01-06 04:51:40|32084.7|32031.1|32084.4|32031|32085.4|32031.5|32084.1|32030.2|10
1641444710000|2022-01-06 04:51:50|32083.8|32031.6|32085|32030.9|32091|32032.9|32083.7|32026|18
1641444720000|2022-01-06 04:52:00|32085.4|32031.3|32085.5|32031.9|32086.6|32032.8|32083.9|32030|18
1641444730000|2022-01-06 04:52:10|32084.4|32033|32083.2|32033.2|32086.6|32033.2|32083.2|32030.7|13
1641444740000|2022-01-06 04:52:20|32083.5|32033.5|32085|32032|32085.4|32033.6|32083.1|32031.2|12
1641444750000|2022-01-06 04:52:30|32084.6|32032.4|32084.1|32032|32085.8|32033.4|32083.5|32031.3|7
1641444760000|2022-01-06 04:52:40|32084.4|32031.8|32085|32031.5|32085.7|32032.5|32084.1|32031|13
1641444770000|2022-01-06 04:52:50|32085.4|32031.1|32085.2|32030.6|32086.7|32031.7|32084.4|32028.9|10
1641444780000|2022-01-06 04:53:00|32083.8|32032.3|32086.4|32031.2|32088|32034.2|32083|32028.2|20
1641444790000|2022-01-06 04:53:10|32085|32032.8|32084.9|32032.4|32085|32034|32083.7|32032.2|10
1641444800000|2022-01-06 04:53:20|32084.1|32033.4|32084.5|32032.6|32085.6|32033.7|32083.7|32032.2|13
1641444810000|2022-01-06 04:53:30|32084.8|32032.3|32084.8|32031.9|32085.6|32033.3|32083.8|32031.9|10
1641444820000|2022-01-06 04:53:40|32084.7|32031.8|32086.1|32033.4|32086.4|32033.4|32084.5|32031|10
1641444830000|2022-01-06 04:53:50|32086.9|32032.4|32084.6|32032.9|32086.9|32033.4|32084.6|32032|10
1641444840000|2022-01-06 04:54:00|32085.8|32031.6|32084.5|32034.1|32087.9|32034.1|32084.5|32030.8|15
1641444850000|2022-01-06 04:54:10|32084.9|32033.5|32086.2|32031.1|32086.6|32034.3|32084.2|32031.1|11
1641444860000|2022-01-06 04:54:20|32085.8|32032.7|32087.6|32032.4|32087.6|32034.2|32084.4|32032.4|8
1641444870000|2022-01-06 04:54:30|32088|32032|32084.9|32032.9|32088.2|32033.3|32084.9|32032|11
1641444880000|2022-01-06 04:54:40|32084.8|32032.7|32084.7|32032.6|32088.3|32034.1|32083.9|32030.3|14
1641444890000|2022-01-06 04:54:50|32084.3|32032.7|32084.8|32032.3|32087.6|32033.6|32083.6|32030.8|10
1641444900000|2022-01-06 04:55:00|32086.1|32031|32083.8|32033.8|32086.1|32033.8|32083.8|32031|4
1641444910000|2022-01-06 04:55:10|32083.7|32033.7|32085.5|32031.7|32086.2|32033.7|32083.6|32031|6
1641444920000|2022-01-06 04:55:20|32086.2|32031.3|32084.8|32032.3|32086.4|32033.1|32083.6|32030.5|11
1641444930000|2022-01-06 04:55:30|32086.3|32030.8|32087.6|32034.9|32089.9|32035.4|32084.4|32030.8|16
1641444940000|2022-01-06 04:55:40|32087.8|32034.7|32088.5|32033.8|32089.4|32035.4|32087.5|32033|9
1641444950000|2022-01-06 04:55:50|32089.6|32033.7|32085.3|32035.3|32089.6|32035.3|32085.2|32033.5|9
1641444960000|2022-01-06 04:56:00|32087.9|32032.7|32087.7|32033.3|32088.2|32035.5|32085.5|32032.5|8
1641444970000|2022-01-06 04:56:10|32087.8|32032.1|32088.7|32032.2|32089.2|32034.3|32086.6|32031.2|9
1641444980000|2022-01-06 04:56:20|32088.1|32032.9|32088.7|32032.1|32089.7|32033|32087.8|32030.8|9
1641444990000|2022-01-06 04:56:30|32089.4|32031.4|32087.9|32033.1|32089.4|32034.5|32086.4|32031.4|10
1641445000000|2022-01-06 04:56:40|32086.9|32034.1|32086.4|32034.9|32087.3|32035.7|32084.8|32032.8|16
1641445010000|2022-01-06 04:56:50|32086.8|32034.5|32087.1|32033.7|32087.2|32034.8|32085.9|32032.4|14
1641445020000|2022-01-06 04:57:00|32087.9|32034.1|32087.3|32033.2|32088|32035.3|32085.4|32032.8|11
1641445030000|2022-01-06 04:57:10|32085.7|32034.4|32085.8|32033.5|32087.2|32034.4|32085.1|32032|10
1641445040000|2022-01-06 04:57:20|32085.5|32033.9|32086.6|32033.1|32088.8|32034.7|32085.5|32030.9|10
1641445050000|2022-01-06 04:57:30|32086.2|32033.7|32085.7|32033.7|32087.1|32034.3|32085|32032.1|11
1641445060000|2022-01-06 04:57:40|32085.1|32034.3|32085.3|32034|32086.6|32034.7|32084.6|32032.7|12
1641445070000|2022-01-06 04:57:50|32085.1|32034.3|32086.4|32033|32087.1|32034.6|32084.6|32032.1|13
1641445080000|2022-01-06 04:58:00|32086.8|32032.5|32089.4|32029.8|32089.4|32033|32086.4|32029.8|7
1641445090000|2022-01-06 04:58:10|32087.1|32032.4|32085.9|32033.7|32088.6|32034.2|32084.8|32030.7|12
1641445100000|2022-01-06 04:58:20|32085.6|32033.3|32086.2|32032.5|32086.2|32034.3|32084.2|32032.5|9
1641445110000|2022-01-06 04:58:30|32084.9|32033.7|32087.5|32032.3|32087.5|32033.7|32084.9|32031.7|9
1641445120000|2022-01-06 04:58:40|32086.4|32033.1|32086.7|32032.8|32088.1|32033.6|32085.6|32031.7|8
1641445130000|2022-01-06 04:58:50|32086.3|32033.1|32085.5|32035|32089.3|32035|32084.3|32032.5|15
1641445140000|2022-01-06 04:59:00|32085.2|32035.2|32091.6|32029.7|32092.4|32036.5|32085.2|32029.7|15
1641445150000|2022-01-06 04:59:10|32091|32030.4|32087.1|32035.8|32091.2|32035.8|32087.1|32030.4|10
1641445160000|2022-01-06 04:59:20|32087|32035.7|32089.2|32036.2|32090.6|32036.8|32087|32031.6|15
1641445170000|2022-01-06 04:59:30|32089.7|32035.7|32089.2|32038.7|32094|32039.2|32089.2|32033.3|22
1641445180000|2022-01-06 04:59:40|32090.1|32037.8|32089.3|32038.8|32091.8|32038.8|32089|32036.1|12
1641445190000|2022-01-06 04:59:50|32089.1|32039.1|32090.3|32038|32090.3|32039.1|32089|32037.1|10
1641445200000|2022-01-06 05:00:00|32089.3|32038.1|32092|32036.3|32092.3|32039.3|32089.3|32036.3|15
1641445210000|2022-01-06 05:00:10|32091.7|32036.9|32091.3|32037.5|32092.5|32038.5|32090.9|32036.1|14
1641445220000|2022-01-06 05:00:20|32090.7|32038.2|32089.5|32039.5|32092|32039.5|32089.5|32036.7|9
1641445230000|2022-01-06 05:00:30|32089.1|32039.1|32090.1|32038.8|32091.5|32039.4|32089.1|32036.9|13
1641445240000|2022-01-06 05:00:40|32091.1|32037.8|32092.4|32038.8|32092.8|32039.3|32090.7|32036.9|17
1641445250000|2022-01-06 05:00:50|32092.7|32038.4|32092.9|32037.6|32093|32039.4|32091.7|32037.6|10
1641445260000|2022-01-06 05:01:00|32093.2|32037.3|32096.7|32036.8|32099|32042.2|32091.3|32034|10
1641445270000|2022-01-06 05:01:10|32098|32035.2|32092.9|32037.8|32098|32040.9|32091.9|32035.2|15
1641445280000|2022-01-06 05:01:20|32092.8|32038.2|32094.1|32037.1|32094.9|32039|32092.7|32037|8
1641445290000|2022-01-06 05:01:30|32092.8|32038.2|32095.5|32038.1|32095.5|32041.5|32090.8|32036|21
1641445300000|2022-01-06 05:01:40|32093.3|32040.2|32094.2|32039.1|32095.8|32040.7|32093.2|32037.9|9
1641445310000|2022-01-06 05:01:50|32093.9|32039.7|32092.4|32040.8|32093.9|32041.7|32091.7|32039.7|7
1641445320000|2022-01-06 05:02:00|32092.9|32039.4|32093.6|32040.5|32094.1|32041.1|32091.9|32039.4|10
1641445330000|2022-01-06 05:02:10|32093.4|32040.7|32094.3|32039.5|32095.2|32040.7|32093.4|32038.8|8
1641445340000|2022-01-06 05:02:20|32093.6|32040.4|32094.4|32039|32095.2|32040.4|32093.6|32038.7|8
1641445350000|2022-01-06 05:02:30|32095.1|32038.3|32094.3|32038.6|32095.2|32041.7|32091.6|32036.7|17
1641445360000|2022-01-06 05:02:40|32093.1|32039.9|32093.3|32040.8|32094.3|32041.6|32092.2|32039.3|7
1641445370000|2022-01-06 05:02:50|32093.6|32040.6|32091.9|32041.9|32093.6|32042|32091.7|32040.6|6
1641445380000|2022-01-06 05:03:00|32091.8|32041.8|32097.7|32042.3|32098.3|32044.3|32091.8|32039|22
1641445390000|2022-01-06 05:03:10|32099|32041.4|32097.1|32043|32099.5|32044.1|32094.7|32039.8|17
1641445400000|2022-01-06 05:03:20|32097.8|32043.6|32097|32043.8|32098.3|32044.1|32096.6|32042.8|9
1641445410000|2022-01-06 05:03:30|32097.1|32044|32097.7|32042.2|32097.7|32044|32097.1|32042.2|3
1641445420000|2022-01-06 05:03:40|32096.4|32045.2|32099.3|32041.9|32099.8|32045.2|32096.4|32040.7|9
1641445430000|2022-01-06 05:03:50|32099.1|32042|32096.9|32043.3|32099.5|32043.3|32096.9|32040.8|12
1641445440000|2022-01-06 05:04:00|32096.6|32044|32098.5|32043.9|32099.7|32044.7|32095.6|32042.1|18
1641445450000|2022-01-06 05:04:10|32099.1|32043.1|32098.8|32043.9|32099.5|32044.1|32098.6|32042.8|10
1641445460000|2022-01-06 05:04:20|32099.1|32043.8|32102.1|32043.5|32103|32047.6|32098.5|32042.2|23
1641445470000|2022-01-06 05:04:30|32099.4|32046.5|32102.1|32043.2|32102.4|32047.3|32098.8|32043.2|11
1641445480000|2022-01-06 05:04:40|32102.2|32043|32100.7|32047.8|32102.8|32047.8|32100.7|32042.5|12
1641445490000|2022-01-06 05:04:50|32101.3|32047|32102.8|32043.5|32103.7|32047.4|32101.3|32043.1|8
1641445500000|2022-01-06 05:05:00|32103.6|32043.7|32101.9|32045.7|32103.6|32046.3|32101.2|32043.7|13
1641445510000|2022-01-06 05:05:10|32101.4|32046.2|32099.6|32047.8|32102.9|32048.8|32098.8|32044.5|14
1641445520000|2022-01-06 05:05:20|32098.8|32048.8|32102.2|32047.3|32105.3|32048.8|32098.8|32045.6|16
1641445530000|2022-01-06 05:05:30|32103|32046.7|32102.3|32047.2|32103.8|32047.7|32101.9|32045.4|8
1641445540000|2022-01-06 05:05:40|32102.2|32047.1|32102.4|32045.2|32102.5|32047.7|32101.5|32045.2|8
1641445550000|2022-01-06 05:05:50|32102.3|32045.5|32100.6|32048.2|32102.3|32048.7|32100|32045.4|7
1641445560000|2022-01-06 05:06:00|32100.8|32048.1|32103.5|32048.7|32104.2|32049.2|32100.8|32045.4|17
1641445570000|2022-01-06 05:06:10|32104|32048.3|32105.7|32048.8|32107.3|32052.5|32102.2|32044.9|19
1641445580000|2022-01-06 05:06:20|32105|32050.7|32104.4|32050.3|32105.9|32052.3|32102.6|32048.8|12
1641445590000|2022-01-06 05:06:30|32107.7|32048.9|32104|32049.4|32107.7|32050.2|32104|32048.8|11
1641445600000|2022-01-06 05:06:40|32103.7|32049|32103.3|32048.7|32103.7|32049.8|32103|32048.7|10
1641445610000|2022-01-06 05:06:50|32101.7|32050.2|32103.3|32048.4|32103.3|32050.2|32101.6|32047.9|9
1641445620000|2022-01-06 05:07:00|32103.5|32048.1|32100.8|32050.8|32103.5|32050.9|32100.8|32048.1|9
1641445630000|2022-01-06 05:07:10|32101.3|32050.2|32105.5|32045.2|32105.5|32050.6|32100.6|32045.2|8
1641445640000|2022-01-06 05:07:20|32104.8|32046.2|32104.5|32046.5|32106.5|32047.1|32104.2|32044.6|9
1641445650000|2022-01-06 05:07:30|32103.6|32047.7|32102.3|32047.4|32103.6|32048.1|32102.3|32046.6|10
1641445660000|2022-01-06 05:07:40|32100.4|32048.6|32102.4|32046.9|32103.1|32048.6|32100.4|32046.4|9
1641445670000|2022-01-06 05:07:50|32102.6|32045.8|32102.8|32046.5|32102.8|32047.6|32101.9|32045.8|11
1641445680000|2022-01-06 05:08:00|32102.9|32046|32101|32048.1|32102.9|32048.1|32100.8|32046|6
1641445690000|2022-01-06 05:08:10|32101.9|32047.9|32101.6|32048.5|32101.9|32048.5|32101.6|32047.6|5
1641445700000|2022-01-06 05:08:20|32101.7|32048.4|32101.1|32046.9|32102|32048.4|32101.1|32046.2|9
1641445710000|2022-01-06 05:08:30|32102.9|32046.8|32101.6|32047.4|32103.1|32047.4|32101.6|32044.6|5
1641445720000|2022-01-06 05:08:40|32101.1|32047.5|32102.1|32046|32102.4|32047.7|32100.5|32044.8|14
1641445730000|2022-01-06 05:08:50|32101.4|32046.2|32099.4|32048.7|32103.6|32049.4|32099.4|32044.5|11
1641445740000|2022-01-06 05:09:00|32099.2|32049.2|32101.5|32045.2|32102.7|32049.2|32099.2|32044.1|15
1641445750000|2022-01-06 05:09:10|32101.9|32045|32101.9|32044.9|32101.9|32045.7|32100.9|32044.6|10
1641445760000|2022-01-06 05:09:20|32102.5|32045.2|32100|32043.5|32102.6|32045.3|32100|32043.1|11
1641445770000|2022-01-06 05:09:30|32100.8|32042.7|32100.3|32045.2|32101.8|32046|32097.8|32042.7|20
1641445780000|2022-01-06 05:09:40|32101.2|32044.2|32100.5|32045.8|32101.3|32047.7|32099.1|32044.1|17
1641445790000|2022-01-06 05:09:50|32098.4|32048.1|32099.7|32047.5|32100.4|32048.2|32098.2|32046.8|9
1641445800000|2022-01-06 05:10:00|32099.3|32047.9|32101.8|32047.2|32101.8|32047.9|32099.3|32045.7|11
1641445810000|2022-01-06 05:10:10|32102.3|32046.5|32102.2|32046.4|32102.6|32047.2|32101.2|32046|14
1641445820000|2022-01-06 05:10:20|32101.8|32046.5|32102.4|32046.4|32102.8|32047.1|32101.8|32046.1|8
1641445830000|2022-01-06 05:10:30|32102.1|32046.7|32100|32047.2|32102.2|32048|32099.3|32044.9|9
1641445840000|2022-01-06 05:10:40|32100.4|32047.4|32100.8|32047|32102.2|32048.9|32098.9|32045.5|10
1641445850000|2022-01-06 05:10:50|32100|32047.5|32102.2|32045.7|32102.7|32047.5|32100|32045.7|9
1641445860000|2022-01-06 05:11:00|32101.2|32046.1|32103|32044.9|32103|32046.1|32101.2|32044.6|10
1641445870000|2022-01-06 05:11:10|32103.5|32044.6|32102|32045.1|32103.5|32047.1|32101|32044.5|10
1641445880000|2022-01-06 05:11:20|32102.6|32045.4|32099.8|32046.2|32102.6|32047.3|32099.8|32044.4|12
1641445890000|2022-01-06 05:11:30|32101.3|32045.3|32101.4|32044.5|32102.2|32046.4|32099.8|32043.8|11
1641445900000|2022-01-06 05:11:40|32100.8|32045.1|32100.8|32045.5|32100.8|32047.9|32098.1|32045.1|8
1641445910000|2022-01-06 05:11:50|32101.1|32044.8|32101.1|32045.6|32102.2|32046.5|32100.6|32044.8|13
1641445920000|2022-01-06 05:12:00|32099.9|32046.7|32100.2|32046.9|32101.2|32046.9|32099.9|32045.4|8
1641445930000|2022-01-06 05:12:10|32099.3|32047.5|32102.5|32046.2|32102.5|32047.7|32098.6|32043.6|8
1641445940000|2022-01-06 05:12:20|32102.1|32046.7|32102.7|32046.1|32104.3|32046.7|32102.1|32043.6|9
1641445950000|2022-01-06 05:12:30|32101|32046|32099.7|32048.2|32101.5|32049|32099|32045.9|7
1641445960000|2022-01-06 05:12:40|32100.2|32047.8|32100.7|32047|32101.5|32047.8|32100|32045.1|10
1641445970000|2022-01-06 05:12:50|32099.2|32048.3|32100.9|32046.7|32100.9|32048.3|32099.2|32046.6|6
1641445980000|2022-01-06 05:13:00|32099.3|32048.1|32101.8|32045.9|32101.9|32048.1|32099.3|32045.5|9
1641445990000|2022-01-06 05:13:10|32100.5|32047.3|32103.7|32044.5|32103.7|32047.3|32100.5|32044.5|7
1641446000000|2022-01-06 05:13:20|32103.1|32045.4|32104.8|32046.6|32106.2|32049.9|32100.5|32044.6|9
1641446010000|2022-01-06 05:13:30|32106.9|32046.8|32105.2|32046.1|32106.9|32049.8|32102.8|32046.1|11
1641446020000|2022-01-06 05:13:40|32104.2|32048.1|32104.4|32047.8|32104.4|32049.8|32102.5|32047.8|10
1641446030000|2022-01-06 05:13:50|32103.2|32048.9|32104|32049.6|32104.7|32050.1|32103|32048.6|10
1641446040000|2022-01-06 05:14:00|32104.1|32049.7|32105.5|32048.9|32105.5|32051|32103.8|32048.6|16
1641446050000|2022-01-06 05:14:10|32106.5|32048.8|32106.4|32047.8|32106.5|32049.2|32106.1|32047.7|6
1641446060000|2022-01-06 05:14:20|32105.6|32049.1|32106.2|32051.3|32108.4|32052.8|32103.1|32046.8|16
1641446070000|2022-01-06 05:14:30|32107.4|32050.2|32108.1|32048.8|32108.6|32051.7|32105.8|32048.8|9
1641446080000|2022-01-06 05:14:40|32105.5|32051|32104.7|32052|32107.1|32052|32104.4|32048.4|14
1641446090000|2022-01-06 05:14:50|32104.9|32051.9|32107.1|32049.3|32107.1|32052|32104.7|32049.3|6
1641446100000|2022-01-06 05:15:00|32107.9|32048|32102.3|32052.2|32107.9|32052.4|32102.3|32048|16
1641446110000|2022-01-06 05:15:10|32104.4|32050.9|32106.7|32045|32106.7|32052|32102.5|32045|15
1641446120000|2022-01-06 05:15:20|32106.5|32046.9|32102.9|32050.4|32106.5|32051.1|32100.1|32044.6|15
1641446130000|2022-01-06 05:15:30|32102.3|32050.9|32103.8|32048.3|32104.3|32051.5|32101.5|32048|18
1641446140000|2022-01-06 05:15:40|32102.6|32049.3|32102.6|32050.2|32104.1|32050.2|32102.6|32047.7|7
1641446150000|2022-01-06 05:15:50|32103.1|32049.5|32102.5|32047.5|32104.4|32049.5|32102.5|32046.8|12
1641446160000|2022-01-06 05:16:00|32100.6|32049.8|32102.9|32048.8|32103.7|32049.8|32100.6|32046.8|10
1641446170000|2022-01-06 05:16:10|32103.7|32049.2|32102.6|32048.5|32104.8|32050.6|32100.7|32046.5|21
1641446180000|2022-01-06 05:16:20|32103.2|32048.2|32101.1|32050.1|32103.2|32050.6|32100.6|32047.9|6
1641446190000|2022-01-06 05:16:30|32102.9|32048.3|32104.7|32045.5|32104.7|32049.3|32101.7|32045.5|8
1641446200000|2022-01-06 05:16:40|32103.1|32046.7|32106.3|32044.7|32106.3|32049.2|32101.4|32044.7|8
1641446210000|2022-01-06 05:16:50|32103.6|32048.2|32105|32046.8|32105.5|32050.2|32102.7|32046.6|15
1641446220000|2022-01-06 05:17:00|32102.8|32048.6|32103.4|32047.7|32104.3|32050.5|32101|32047|14
1641446230000|2022-01-06 05:17:10|32103.3|32047.6|32102.7|32048.9|32103.3|32050.9|32100.8|32047.6|17
1641446240000|2022-01-06 05:17:20|32102.2|32049.7|32102.5|32047.9|32103.7|32050.2|32101.2|32047.3|12
1641446250000|2022-01-06 05:17:30|32100.8|32049|32102.9|32045.9|32102.9|32049|32100.8|32045|19
1641446260000|2022-01-06 05:17:40|32103.1|32046.3|32101.4|32046.6|32103.1|32047.8|32101.2|32045.7|15
1641446270000|2022-01-06 05:17:50|32101.5|32047.1|32101.3|32046.6|32102.3|32047.7|32100.6|32045.7|10
1641446280000|2022-01-06 05:18:00|32101.4|32046.7|32099.9|32047|32102.1|32049.5|32099|32045.9|11
1641446290000|2022-01-06 05:18:10|32100.7|32046.8|32102.4|32045.8|32102.6|32047.8|32100.7|32045.8|10
1641446300000|2022-01-06 05:18:20|32101.5|32047|32102.5|32045.8|32102.6|32047.6|32101|32045.5|4
1641446310000|2022-01-06 05:18:30|32100.1|32047.9|32099|32048.1|32101.5|32048.1|32099|32045.8|14
1641446320000|2022-01-06 05:18:40|32100.9|32046.7|32098.1|32048.1|32101.6|32048.1|32098.1|32045.9|3
1641446330000|2022-01-06 05:18:50|32098.4|32048.4|32101.4|32045.3|32101.9|32048.4|32098.4|32043.8|11
1641446340000|2022-01-06 05:19:00|32102.5|32045.4|32100.3|32046.3|32102.8|32047.5|32099.2|32044.7|14
1641446350000|2022-01-06 05:19:10|32099.6|32046.8|32099.6|32046.7|32100.8|32048.2|32099|32045.5|9
1641446360000|2022-01-06 05:19:20|32099.8|32046.1|32100.5|32046.2|32100.8|32046.4|32099.8|32045.7|8
1641446370000|2022-01-06 05:19:30|32100.3|32046.7|32102|32043.9|32102|32047.7|32099|32043.2|16
1641446380000|2022-01-06 05:19:40|32101.8|32043|32100.7|32041.2|32104|32045.5|32097.9|32039|19
1641446390000|2022-01-06 05:19:50|32101.3|32040.4|32097.7|32044.6|32101.3|32045.5|32097.7|32040.4|15
1641446400000|2022-01-06 05:20:00|32097|32044|32099.1|32042.6|32099.3|32044|32097|32042.3|17
1641446410000|2022-01-06 05:20:10|32098.8|32042.9|32098.4|32041.9|32099.6|32044|32097.4|32041.8|18
1641446420000|2022-01-06 05:20:20|32098.6|32041.6|32098.1|32042.8|32099|32043|32097.3|32041.3|15
1641446430000|2022-01-06 05:20:30|32097.7|32042.4|32096.4|32044.5|32097.7|32044.8|32096|32042.1|16
1641446440000|2022-01-06 05:20:40|32098.3|32041.8|32098.4|32042.7|32098.8|32043.7|32096.8|32041.2|10
1641446450000|2022-01-06 05:20:50|32099.2|32041.7|32096.9|32044.7|32099.2|32046.1|32096.1|32041.7|17
1641446460000|2022-01-06 05:21:00|32097|32044.6|32096.9|32043.1|32098.9|32044.6|32096|32042.1|19
1641446470000|2022-01-06 05:21:10|32097.5|32042.4|32095.2|32045.2|32097.5|32045.2|32095.2|32042.4|9
1641446480000|2022-01-06 05:21:20|32095.8|32044.5|32095.6|32045.6|32096.2|32046.1|32095.6|32043.7|7
1641446490000|2022-01-06 05:21:30|32095.4|32045.4|32095.4|32044.5|32097.6|32045.5|32095|32042.4|12
1641446500000|2022-01-06 05:21:40|32095.3|32044.4|32095.4|32044.5|32098.4|32044.5|32095.3|32041|11
1641446510000|2022-01-06 05:21:50|32095.1|32044.7|32094.7|32044.4|32097.2|32044.7|32094.7|32042.3|9
1641446520000|2022-01-06 05:22:00|32096.7|32042.7|32095.5|32043.1|32096.7|32043.2|32095.5|32042.1|10
1641446530000|2022-01-06 05:22:10|32096|32043.2|32094.6|32043.6|32096.5|32043.7|32094.6|32042.1|6
1641446540000|2022-01-06 05:22:20|32094.4|32043.5|32095.4|32042.9|32097.1|32043.5|32094.4|32040.5|10
1641446550000|2022-01-06 05:22:30|32096.2|32041.7|32095.6|32042.6|32097.1|32044|32094.6|32041.1|11
1641446560000|2022-01-06 05:22:40|32094.8|32042.1|32095.4|32039.4|32096.5|32042.9|32092.9|32038.4|18
1641446570000|2022-01-06 05:22:50|32097.1|32037.1|32097.2|32047.2|32098.6|32047.2|32094.5|32037.1|26
1641446580000|2022-01-06 05:23:00|32099.2|32042.7|32099.4|32046.9|32102.7|32048|32098|32042.7|22
1641446590000|2022-01-06 05:23:10|32099.3|32046.8|32099.2|32046.9|32100.1|32048.3|32097.7|32045.9|16
1641446600000|2022-01-06 05:23:20|32097.6|32047.6|32097.8|32047.8|32098.3|32047.8|32097.4|32046.5|6
1641446610000|2022-01-06 05:23:30|32097.9|32047.9|32097.9|32047.9|32098.3|32048.1|32097.4|32046.4|11
1641446620000|2022-01-06 05:23:40|32097.8|32047.8|32097.5|32047.4|32098.9|32047.8|32097.5|32045.8|10
1641446630000|2022-01-06 05:23:50|32097.9|32047|32099.9|32044.7|32101.3|32047.3|32097.8|32043.9|12
1641446640000|2022-01-06 05:24:00|32100.4|32047.6|32099.2|32049.2|32101.6|32050.5|32097.6|32042.2|13
1641446650000|2022-01-06 05:24:10|32099|32049|32098.7|32047.2|32099.2|32049.2|32098.1|32047.2|7
1641446660000|2022-01-06 05:24:20|32098.6|32047.1|32103|32053|32103.5|32053.1|32097.6|32041.1|15
1641446670000|2022-01-06 05:24:30|32101.1|32051.1|32101.4|32051.4|32101.4|32051.4|32099.3|32049.3|8
1641446680000|2022-01-06 05:24:40|32101.2|32051.2|32100.1|32050.1|32101.2|32051.2|32099.6|32049.6|7
1641446690000|2022-01-06 05:24:50|32101.1|32047.3|32098.2|32046.5|32101.1|32047.8|32096.6|32046.5|16
1641446700000|2022-01-06 05:25:00|32097.2|32047.2|32099.5|32045.2|32101.2|32047.4|32097.2|32043.5|7
1641446710000|2022-01-06 05:25:10|32100.7|32044|32097.6|32047.6|32100.7|32047.6|32096.7|32044|11
1641446720000|2022-01-06 05:25:20|32097.9|32047.5|32097.5|32047.5|32097.9|32047.7|32096.9|32046.9|11
1641446730000|2022-01-06 05:25:30|32097.2|32047.2|32096.6|32046.6|32097.4|32047.4|32096.6|32046.6|10
1641446740000|2022-01-06 05:25:40|32096.8|32046.8|32097.4|32047.4|32097.4|32047.4|32096.6|32046.6|15
1641446750000|2022-01-06 05:25:50|32097.6|32047.6|32097.9|32047.7|32099.5|32048|32097.6|32046.6|15
1641446760000|2022-01-06 05:26:00|32098.8|32047|32097.7|32047.7|32099.5|32047.8|32097.7|32046.4|13
1641446770000|2022-01-06 05:26:10|32097.9|32046.8|32097.6|32047.6|32097.9|32047.6|32096.8|32046.8|12
1641446780000|2022-01-06 05:26:20|32097.5|32047.5|32097.3|32047.3|32098.2|32047.7|32097.1|32046.8|13
1641446790000|2022-01-06 05:26:30|32096.9|32046.9|32096.7|32046.7|32098.5|32047.6|32096.7|32046.5|13
1641446800000|2022-01-06 05:26:40|32096.5|32046.5|32097.9|32045.4|32098.7|32046.9|32096.2|32045.4|8
1641446810000|2022-01-06 05:26:50|32097.4|32046.6|32097.5|32047|32101.1|32047.7|32096.5|32044.6|23
1641446820000|2022-01-06 05:27:00|32097.3|32047.3|32097.5|32047.5|32100.1|32047.7|32097.3|32045.2|8
1641446830000|2022-01-06 05:27:10|32097.6|32047.6|32098.1|32048.1|32099.4|32048.1|32097.5|32046.3|6
1641446840000|2022-01-06 05:27:20|32098|32048|32099.8|32048.1|32100.3|32049.3|32097.7|32047.7|9
1641446850000|2022-01-06 05:27:30|32099.6|32048.5|32100.8|32047.2|32100.8|32048.8|32098.8|32047.2|7
1641446860000|2022-01-06 05:27:40|32100.4|32048.2|32098.9|32048|32101.3|32048.4|32098|32047.1|11
1641446870000|2022-01-06 05:27:50|32098.8|32048.1|32100.3|32047.1|32100.3|32048.6|32098.5|32047.1|9
1641446880000|2022-01-06 05:28:00|32099.7|32048.1|32097.9|32047.9|32099.7|32048.9|32097.1|32047.1|10
1641446890000|2022-01-06 05:28:10|32097.8|32047.8|32098|32048|32103.4|32049|32097.8|32045.3|11
1641446900000|2022-01-06 05:28:20|32097.7|32047.7|32098.2|32048.2|32098.9|32048.2|32097.6|32047.3|9
1641446910000|2022-01-06 05:28:30|32098.4|32048.4|32098.3|32048.3|32098.8|32048.4|32098|32047.6|14
1641446920000|2022-01-06 05:28:40|32098.4|32048.4|32101.6|32046.5|32101.6|32048.4|32097.6|32046.5|8
1641446930000|2022-01-06 05:28:50|32098.8|32048.8|32098.6|32048.6|32099.1|32049|32098.1|32048.1|6
1641446940000|2022-01-06 05:29:00|32099.2|32048|32096.7|32046.7|32099.2|32048.7|32096.7|32046.5|19
1641446950000|2022-01-06 05:29:10|32096.8|32046.8|32101.1|32048.2|32101.1|32049.5|32096.8|32046.8|14
1641446960000|2022-01-06 05:29:20|32100.6|32048.6|32100.6|32048.9|32101.2|32049.4|32099.8|32048.2|9
1641446970000|2022-01-06 05:29:30|32100|32049|32098.3|32048.3|32101.8|32049.4|32098.3|32047.9|13
1641446980000|2022-01-06 05:29:40|32098.6|32048.6|32101|32049.1|32102.5|32050.2|32098.5|32048.1|12
1641446990000|2022-01-06 05:29:50|32102.5|32048.1|32101.9|32049.5|32104.7|32050.2|32099.6|32045.8|15
1641447000000|2022-01-06 05:30:00|32102.1|32049.8|32100.1|32050.1|32102.2|32050.7|32099.7|32048.8|26
1641447010000|2022-01-06 05:30:10|32099.4|32049.4|32099.6|32049.3|32100.5|32049.9|32099.4|32048.8|10
1641447020000|2022-01-06 05:30:20|32099.4|32049.4|32100.1|32050.1|32100.2|32050.2|32099.4|32049.3|10
1641447030000|2022-01-06 05:30:30|32100.2|32050.2|32100.8|32045.3|32103|32051.2|32098.9|32045|25
1641447040000|2022-01-06 05:30:40|32099.4|32047.5|32097|32047|32105|32047.9|32097|32042.7|22
1641447050000|2022-01-06 05:30:50|32097.4|32047.4|32096.8|32046.8|32097.6|32047.5|32096.7|32046.7|17
1641447060000|2022-01-06 05:31:00|32096.7|32046.7|32096.9|32046.9|32100.4|32046.9|32096.7|32044.3|17
1641447070000|2022-01-06 05:31:10|32097|32047|32096.9|32046.9|32098.4|32047.2|32096.4|32046.2|13
1641447080000|2022-01-06 05:31:20|32096.7|32046.7|32097.3|32047.3|32098.3|32047.8|32096.7|32046.3|11
1641447090000|2022-01-06 05:31:30|32097.1|32047.1|32103|32042.1|32103|32047.2|32097|32042.1|12
1641447100000|2022-01-06 05:31:40|32099.5|32045|32096.8|32046.8|32102.4|32046.9|32096.8|32042.7|11
1641447110000|2022-01-06 05:31:50|32096.7|32046.7|32097.4|32046.2|32098.2|32046.9|32096.6|32045.6|15
1641447120000|2022-01-06 05:32:00|32097.9|32045.8|32096.7|32046.7|32098.2|32047.1|32096.6|32045.6|9
1641447130000|2022-01-06 05:32:10|32096.6|32046.6|32096.6|32046.6|32098.3|32046.9|32096.6|32045.9|13
1641447140000|2022-01-06 05:32:20|32099.8|32044.1|32099.1|32045.3|32103|32046.6|32097.1|32041.5|11
1641447150000|2022-01-06 05:32:30|32100|32044.5|32096.7|32046.7|32100.6|32046.7|32096.6|32044|10
1641447160000|2022-01-06 05:32:40|32097|32047|32096.9|32046.9|32098|32047|32096.7|32046.1|11
1641447170000|2022-01-06 05:32:50|32097|32047|32096.8|32046.8|32097.8|32047|32096.7|32046|9
1641447180000|2022-01-06 05:33:00|32096.7|32046.7|32097.5|32046.1|32098.6|32047.2|32096.7|32046.1|13
1641447190000|2022-01-06 05:33:10|32098.9|32046.3|32101.4|32044.7|32101.4|32046.7|32096.6|32044.7|10
1641447200000|2022-01-06 05:33:20|32097.7|32047.7|32099.7|32044.7|32102.5|32047.8|32097.7|32042.5|14
1641447210000|2022-01-06 05:33:30|32100.7|32044.9|32097.8|32046.4|32100.7|32047.4|32097|32043.9|11
1641447220000|2022-01-06 05:33:40|32096.7|32046.7|32098.4|32045.6|32099.7|32047.3|32096.7|32045.6|14
1641447230000|2022-01-06 05:33:50|32099.6|32045.2|32099.3|32045.9|32100|32046.9|32097.8|32045.2|13
1641447240000|2022-01-06 05:34:00|32099.9|32046.7|32096.7|32046.7|32100.7|32047.2|32096.7|32045|15
1641447250000|2022-01-06 05:34:10|32096.9|32046.8|32097.1|32047.1|32098.5|32047.2|32096.6|32046|20
1641447260000|2022-01-06 05:34:20|32096.9|32046.9|32097.5|32047.5|32098.3|32047.5|32096.9|32046.2|14
1641447270000|2022-01-06 05:34:30|32098|32047.4|32099.1|32045.3|32099.7|32047.6|32097.1|32045.3|10
1641447280000|2022-01-06 05:34:40|32099.5|32044.9|32097.9|32047.9|32100.1|32048.3|32097.5|32044.9|14
1641447290000|2022-01-06 05:34:50|32098.8|32048.6|32102.5|32050.3|32102.5|32050.3|32098.8|32048.4|16
1641447300000|2022-01-06 05:35:00|32103.5|32048.8|32101.4|32048.6|32104.1|32049.4|32101.4|32047.2|18
1641447310000|2022-01-06 05:35:10|32099.8|32049.8|32101.7|32049.4|32102.4|32050.2|32099.8|32048.5|11
1641447320000|2022-01-06 05:35:20|32101.1|32049.5|32101|32051|32102.5|32051|32099.3|32048.4|13
1641447330000|2022-01-06 05:35:30|32100.8|32050.8|32109|32044|32109|32051.5|32100.5|32044|14
1641447340000|2022-01-06 05:35:40|32103.5|32049.1|32101|32051|32107.2|32051.2|32100.9|32045.7|8
1641447350000|2022-01-06 05:35:50|32100.8|32050.8|32101.1|32050.4|32102.5|32051|32100.5|32049.7|9
1641447360000|2022-01-06 05:36:00|32100.8|32050|32101.1|32051.1|32102.1|32051.2|32100.5|32049.9|15
1641447370000|2022-01-06 05:36:10|32101.2|32051.2|32101.2|32051.2|32104.1|32051.2|32100.8|32048.3|7
1641447380000|2022-01-06 05:36:20|32101.3|32051.3|32102|32051.6|32103.9|32052.4|32101.3|32050.4|15
1641447390000|2022-01-06 05:36:30|32102.4|32052|32103.3|32051.8|32106.1|32053.1|32102|32049.9|20
1641447400000|2022-01-06 05:36:40|32103.8|32051.6|32102.3|32052.3|32105.1|32052.3|32102.1|32050.8|16
1641447410000|2022-01-06 05:36:50|32102.4|32052.2|32104.7|32052.8|32106.1|32054.4|32102.4|32052.2|22
1641447420000|2022-01-06 05:37:00|32103.7|32053.7|32104.9|32052.1|32105.8|32053.7|32103.6|32052.1|12
1641447430000|2022-01-06 05:37:10|32104.1|32052.7|32103.9|32053.9|32106.1|32054.2|32103.8|32051.8|17
1641447440000|2022-01-06 05:37:20|32103.6|32053.6|32105.8|32052.4|32107.7|32054.1|32103.6|32050.9|24
1641447450000|2022-01-06 05:37:30|32105.4|32052.8|32103.6|32053.6|32106|32054.2|32103.1|32052|14
1641447460000|2022-01-06 05:37:40|32103.1|32053.1|32104|32051.5|32105.5|32053.3|32103.1|32050.8|11
1641447470000|2022-01-06 05:37:50|32105|32052.4|32104.7|32052.7|32105|32053.7|32103.3|32051.7|19
1641447480000|2022-01-06 05:38:00|32104.3|32053.1|32103|32053|32108.6|32053.3|32102.7|32049.8|15
1641447490000|2022-01-06 05:38:10|32104.9|32051.4|32102.6|32052.6|32105.2|32053.1|32102.4|32051.1|10
1641447500000|2022-01-06 05:38:20|32103|32053|32103.2|32053.2|32104|32053.2|32102.8|32051.9|19
1641447510000|2022-01-06 05:38:30|32103|32053|32102.8|32052.8|32103.6|32053.6|32102.8|32052.6|11
1641447520000|2022-01-06 05:38:40|32103.1|32053.1|32103.6|32053.5|32105|32054.4|32102.5|32052.5|17
1641447530000|2022-01-06 05:38:50|32103.5|32053.4|32104.9|32053.2|32104.9|32053.9|32103.5|32053.1|13
1641447540000|2022-01-06 05:39:00|32104.5|32053.6|32106.3|32052|32110.2|32054.5|32103.4|32049.4|24
1641447550000|2022-01-06 05:39:10|32105.7|32052.4|32109.5|32059.5|32111.2|32059.9|32104.4|32052.4|22
1641447560000|2022-01-06 05:39:20|32107.7|32057.7|32108.8|32058.8|32110.1|32060.1|32106.9|32056.4|16
1641447570000|2022-01-06 05:39:30|32109|32059|32107.2|32057.2|32109.3|32059.3|32106.3|32056.3|20
1641447580000|2022-01-06 05:39:40|32107.5|32057.3|32106.5|32056.5|32107.5|32057.5|32106.5|32056.5|13
1641447590000|2022-01-06 05:39:50|32106.7|32056.7|32106.2|32056.2|32107.1|32057.1|32106.2|32056.2|12
1641447600000|2022-01-06 05:40:00|32106.1|32056.1|32110.7|32055.1|32110.7|32057.3|32106.1|32055.1|18
1641447610000|2022-01-06 05:40:10|32107.1|32056.7|32107.7|32057.7|32107.7|32057.7|32106.9|32056.7|16
1641447620000|2022-01-06 05:40:20|32107.5|32057.5|32106.6|32056.6|32107.5|32057.5|32106.4|32056.4|18
1641447630000|2022-01-06 05:40:30|32107.3|32057|32107|32057|32107.8|32057.8|32105.3|32055.3|25
1641447640000|2022-01-06 05:40:40|32107.2|32057.2|32105.1|32055.1|32108.3|32057.6|32105.1|32052|17
1641447650000|2022-01-06 05:40:50|32105.8|32054.4|32107.5|32057.5|32108|32058|32105.3|32054.3|12
1641447660000|2022-01-06 05:41:00|32105.5|32055.5|32105.5|32055.5|32105.9|32055.9|32105.2|32055.2|11
1641447670000|2022-01-06 05:41:10|32109.4|32059.4|32107.4|32057.4|32109.4|32059.4|32106.9|32056.9|20
1641447680000|2022-01-06 05:41:20|32107.6|32057.6|32110|32060|32110|32060|32107.6|32057.6|23
1641447690000|2022-01-06 05:41:30|32109.6|32059.6|32107.4|32057.4|32110.7|32060.7|32107.4|32057.1|15
1641447700000|2022-01-06 05:41:40|32107.5|32057.5|32107.4|32057.4|32109.8|32059.8|32107.4|32057.4|16
1641447710000|2022-01-06 05:41:50|32107.2|32057.2|32107.2|32057.2|32110.3|32060.3|32107.2|32056.2|12
1641447720000|2022-01-06 05:42:00|32107.4|32057.4|32109.6|32059.6|32111.6|32061.6|32107.4|32053.1|21
1641447730000|2022-01-06 05:42:10|32109.4|32059.4|32107.8|32057.8|32109.4|32059.4|32107.8|32057.8|8
1641447740000|2022-01-06 05:42:20|32108.6|32058.6|32107.6|32057.6|32110.4|32060.4|32107.5|32057|20
1641447750000|2022-01-06 05:42:30|32107.9|32057.9|32108.1|32058.1|32109.7|32059.7|32107.1|32056.8|10
1641447760000|2022-01-06 05:42:40|32107.9|32057.9|32107.8|32057.8|32110.4|32060.4|32107.8|32057.3|12
1641447770000|2022-01-06 05:42:50|32107.6|32057.6|32107.4|32056.8|32108|32057.7|32107.4|32056.5|9
1641447780000|2022-01-06 05:43:00|32107|32057|32107.5|32057.5|32109.6|32059|32106.9|32056.9|11
1641447790000|2022-01-06 05:43:10|32107.6|32057.6|32107.9|32057.9|32108.3|32057.9|32107|32056.2|14
1641447800000|2022-01-06 05:43:20|32107.8|32057.8|32109.8|32059.8|32110.2|32060.2|32107.4|32057.4|11
1641447810000|2022-01-06 05:43:30|32109.1|32059.1|32108.8|32058.8|32110.2|32060.2|32108.7|32058.7|16
1641447820000|2022-01-06 05:43:40|32109|32059|32107.8|32057.8|32109.7|32059.7|32107.8|32057.8|11
1641447830000|2022-01-06 05:43:50|32107.7|32057.7|32107.4|32057.4|32109.7|32059.7|32107.3|32057.3|18
1641447840000|2022-01-06 05:44:00|32107.2|32057.2|32108.2|32056.9|32109|32057.7|32107|32056.4|13
1641447850000|2022-01-06 05:44:10|32108.1|32057.7|32107.7|32057.7|32108.1|32057.9|32107.6|32057.6|8
1641447860000|2022-01-06 05:44:20|32107.6|32057.6|32109.7|32059.7|32110.6|32060.6|32107.6|32056.6|12
1641447870000|2022-01-06 05:44:30|32109.1|32059.1|32108.1|32058.1|32109.2|32059.2|32107.8|32057.6|9
1641447880000|2022-01-06 05:44:40|32108|32058|32108.2|32058.2|32110.4|32060.4|32107.8|32057.8|16
1641447890000|2022-01-06 05:44:50|32107.7|32057.7|32108.5|32056.3|32110.7|32060.7|32107.4|32056.3|10
1641447900000|2022-01-06 05:45:00|32109.9|32057.9|32109.1|32057.2|32109.9|32058.8|32108.3|32057.2|15
1641447910000|2022-01-06 05:45:10|32108.9|32057.1|32108.3|32057.8|32110.8|32060.8|32107.9|32057.1|11
1641447920000|2022-01-06 05:45:20|32107.8|32057.9|32110.4|32060.4|32110.7|32060.7|32107.8|32057.6|11
1641447930000|2022-01-06 05:45:30|32110.2|32060.2|32108|32057.6|32110.2|32060.2|32107.7|32057.2|9
1641447940000|2022-01-06 05:45:40|32107.6|32057.7|32107.9|32057.9|32109.9|32057.9|32107.6|32056.2|5
1641447950000|2022-01-06 05:45:50|32107.2|32057.2|32109.4|32056.5|32111.1|32057.3|32106.5|32055|10
1641447960000|2022-01-06 05:46:00|32107.7|32057.7|32107.7|32057.7|32111.4|32059.3|32107.6|32055.5|18
1641447970000|2022-01-06 05:46:10|32110.4|32055.8|32107.3|32057.3|32110.7|32060.7|32107|32055.8|15
1641447980000|2022-01-06 05:46:20|32107.2|32057.2|32106.8|32056.8|32107.2|32057.2|32106.8|32056.8|7
1641447990000|2022-01-06 05:46:30|32106.9|32056.9|32107.8|32057.8|32107.8|32057.8|32105.6|32055.6|14
1641448000000|2022-01-06 05:46:40|32107|32057|32107.6|32057.6|32108|32058|32105.3|32055.3|10
1641448010000|2022-01-06 05:46:50|32107.4|32057.4|32105.3|32055.3|32107.4|32057.4|32105.2|32055.2|7
1641448020000|2022-01-06 05:47:00|32109.1|32059.1|32108.6|32052.6|32109.1|32059.1|32103.9|32052.2|10
1641448030000|2022-01-06 05:47:10|32105.5|32055.5|32106.5|32056.5|32106.9|32056.9|32104.3|32054.2|15
1641448040000|2022-01-06 05:47:20|32105.4|32053.2|32106.7|32056.7|32107.1|32057.1|32104.1|32053.2|8
1641448050000|2022-01-06 05:47:30|32106|32056|32104.9|32054.9|32107|32057|32103.8|32053.6|19
1641448060000|2022-01-06 05:47:40|32105|32055|32106.9|32056.9|32108.8|32058.8|32105|32054|11
1641448070000|2022-01-06 05:47:50|32106.1|32056.1|32104.4|32054.4|32106.5|32056.5|32104.4|32054.4|11
1641448080000|2022-01-06 05:48:00|32104.6|32054.6|32105.6|32053.7|32107|32057|32104.3|32052.6|13
1641448090000|2022-01-06 05:48:10|32104.8|32054|32104.1|32054.1|32104.8|32054.8|32103.9|32053.9|6
1641448100000|2022-01-06 05:48:20|32104.3|32054.3|32104.4|32054.4|32109.9|32057.9|32104.3|32048.8|14
1641448110000|2022-01-06 05:48:30|32106.5|32052.4|32112.3|32049.6|32115|32054.6|32104|32048|16
1641448120000|2022-01-06 05:48:40|32108.7|32051.6|32106.5|32052.6|32110.3|32057.3|32104.4|32050.7|19
1641448130000|2022-01-06 05:48:50|32105.3|32053.4|32104.4|32054.4|32106|32054.9|32104.2|32052.9|11
1641448140000|2022-01-06 05:49:00|32104.3|32054.3|32105.4|32055.4|32107.3|32057.3|32104.3|32054.1|13
1641448150000|2022-01-06 05:49:10|32105.3|32055.3|32107.9|32057.9|32108|32058|32105.2|32055.2|8
1641448160000|2022-01-06 05:49:20|32107.5|32057.5|32109.3|32058.9|32111.7|32061.7|32107.2|32053.3|20
1641448170000|2022-01-06 05:49:30|32109.1|32059.1|32111.2|32061.2|32111.4|32061.4|32109|32057.1|14
1641448180000|2022-01-06 05:49:40|32111.4|32061.4|32111|32061|32111.7|32061.7|32110.6|32060.6|11
1641448190000|2022-01-06 05:49:50|32111.6|32061.6|32111.1|32061.1|32112.3|32062.3|32110.3|32060.3|8
1641448200000|2022-01-06 05:50:00|32110.8|32060.8|32108.5|32058.5|32112.1|32062.1|32108.5|32058.5|12
1641448210000|2022-01-06 05:50:10|32107.5|32057.5|32111.9|32061.9|32113.8|32063.8|32107.5|32057.5|15
1641448220000|2022-01-06 05:50:20|32111.1|32061.1|32108.3|32058.3|32111.1|32061.1|32108.3|32058.3|10
1641448230000|2022-01-06 05:50:30|32108.1|32058.1|32106.3|32056.3|32108.2|32058.2|32106.3|32056.3|12
1641448240000|2022-01-06 05:50:40|32105.9|32055.9|32105.9|32055.9|32108.9|32057|32105.9|32053.3|15
1641448250000|2022-01-06 05:50:50|32106.5|32056.5|32104.8|32054.8|32106.5|32056.5|32104.6|32054.6|23
1641448260000|2022-01-06 05:51:00|32104.9|32054.9|32104.7|32054.5|32107.4|32057.4|32104.5|32054.5|15
1641448270000|2022-01-06 05:51:10|32105.2|32053.9|32107.4|32053.1|32108.7|32057.4|32105.2|32052.4|14
1641448280000|2022-01-06 05:51:20|32107.1|32053|32105.7|32055.4|32108.2|32058.2|32105.7|32053|7
1641448290000|2022-01-06 05:51:30|32107|32054|32106.5|32056.5|32108.3|32058.3|32104.1|32053.1|11
1641448300000|2022-01-06 05:51:40|32104.3|32054.3|32104.4|32054.4|32104.5|32054.5|32103.9|32053.9|15
1641448310000|2022-01-06 05:51:50|32104.2|32054.2|32104.1|32054.1|32105|32054.5|32103.3|32053.3|13
1641448320000|2022-01-06 05:52:00|32104.2|32054.2|32103.1|32053.1|32105.2|32054.2|32103.1|32052.5|17
1641448330000|2022-01-06 05:52:10|32102.9|32052.9|32102.6|32052.6|32103.5|32053.1|32102.4|32052.4|10
1641448340000|2022-01-06 05:52:20|32102.7|32052.7|32102.6|32052.6|32104.3|32052.8|32102.6|32051|8
1641448350000|2022-01-06 05:52:30|32103|32052.3|32102.3|32052.3|32104.2|32052.7|32102|32051.8|12
1641448360000|2022-01-06 05:52:40|32102.5|32052.5|32101.4|32051.4|32102.5|32052.5|32101.4|32051.4|7
1641448370000|2022-01-06 05:52:50|32101.7|32051.7|32103.9|32051|32103.9|32052.2|32101.6|32051|10
1641448380000|2022-01-06 05:53:00|32102.5|32051.9|32101.6|32051.6|32104.9|32052.5|32101.6|32050|12
1641448390000|2022-01-06 05:53:10|32104.3|32049.4|32102.1|32051.1|32105|32051.9|32101.5|32049.4|9
1641448400000|2022-01-06 05:53:20|32101.4|32051.4|32101.8|32051.8|32104.9|32051.9|32101.2|32048.8|16
1641448410000|2022-01-06 05:53:30|32101.6|32051.6|32100.5|32050.5|32102.6|32051.7|32100|32050|17
1641448420000|2022-01-06 05:53:40|32100.4|32050.4|32100.2|32050.2|32100.4|32050.4|32099.8|32049.8|9
1641448430000|2022-01-06 05:53:50|32100|32050|32102.3|32048.6|32102.3|32050.2|32100|32048.6|8
1641448440000|2022-01-06 05:54:00|32101.1|32050.2|32099.8|32049.8|32101.2|32050.9|32099.8|32049.8|17
1641448450000|2022-01-06 05:54:10|32100.1|32050.1|32102|32052|32107.8|32052.4|32100.1|32046.4|20
1641448460000|2022-01-06 05:54:20|32102.6|32052.6|32102.1|32052.1|32104|32052.6|32101.7|32051.4|12
1641448470000|2022-01-06 05:54:30|32103.4|32051.5|32101.7|32051.7|32103.4|32052.2|32101.5|32051.5|12
1641448480000|2022-01-06 05:54:40|32102.6|32051.8|32101.3|32051.3|32102.9|32051.9|32101.3|32051.3|8
1641448490000|2022-01-06 05:54:50|32101|32051|32101.1|32051.1|32104.9|32051.8|32101|32048.6|13
1641448500000|2022-01-06 05:55:00|32100.9|32050.9|32105.1|32045.5|32106.8|32052.4|32099.1|32045.5|18
1641448510000|2022-01-06 05:55:10|32101.7|32046.7|32100.6|32048.1|32101.7|32049.2|32098.4|32046.7|10
1641448520000|2022-01-06 05:55:20|32101.9|32047.1|32100.2|32050.2|32102.1|32050.2|32099.6|32047|17
1641448530000|2022-01-06 05:55:30|32099.9|32049.9|32099.6|32049.6|32101.1|32049.9|32099.5|32048.4|12
1641448540000|2022-01-06 05:55:40|32099.3|32049.3|32100.2|32050.2|32100.8|32050.5|32099.3|32049.3|12
1641448550000|2022-01-06 05:55:50|32100.1|32050.1|32098.8|32048.8|32100.6|32050.1|32098.8|32048.3|12
1641448560000|2022-01-06 05:56:00|32102.3|32046.7|32099.1|32049.1|32102.3|32049.7|32098.9|32046.7|8
1641448570000|2022-01-06 05:56:10|32098.9|32048.9|32099.9|32049.9|32100.4|32050.4|32098.9|32048.9|16
1641448580000|2022-01-06 05:56:20|32100|32050|32101.5|32051.5|32102|32052|32099.7|32049.7|18
1641448590000|2022-01-06 05:56:30|32101.7|32051.7|32099.8|32049.8|32106.7|32051.7|32099.6|32045.5|11
1641448600000|2022-01-06 05:56:40|32099.7|32049.7|32102.7|32051.9|32103.8|32053.8|32099.7|32049.6|13
1641448610000|2022-01-06 05:56:50|32102.1|32051.3|32103.1|32051.8|32103.7|32052.8|32100.8|32050.8|17
1641448620000|2022-01-06 05:57:00|32102.2|32052.2|32103.1|32053.1|32104.3|32054.3|32102.2|32052.2|12
1641448630000|2022-01-06 05:57:10|32102.5|32052.5|32103|32053|32103.1|32053.1|32102.5|32052.5|7
1641448640000|2022-01-06 05:57:20|32102.7|32052.7|32104.9|32051.1|32104.9|32054.4|32101.6|32051.1|25
1641448650000|2022-01-06 05:57:30|32105.7|32050.6|32103|32051.4|32105.7|32053.1|32102|32050.6|15
1641448660000|2022-01-06 05:57:40|32102.1|32052.1|32102|32052|32103.7|32052.7|32102|32051.1|20
1641448670000|2022-01-06 05:57:50|32102.1|32052.1|32102.9|32052.9|32104.8|32054.8|32102|32052|14
1641448680000|2022-01-06 05:58:00|32102.4|32052.4|32104.2|32054.2|32104.2|32054.2|32102.4|32052.4|16
1641448690000|2022-01-06 05:58:10|32104|32054|32104.7|32052.8|32105.7|32054.5|32103.1|32052.4|22
1641448700000|2022-01-06 05:58:20|32103.4|32053.4|32104.9|32054.9|32105.3|32055|32103.3|32051.3|19
1641448710000|2022-01-06 05:58:30|32104.4|32054.4|32105.2|32055.2|32105.7|32055.7|32103.9|32053.9|11
1641448720000|2022-01-06 05:58:40|32104.7|32054.7|32105.3|32051.1|32105.3|32054.7|32101.5|32051.1|5
1641448730000|2022-01-06 05:58:50|32106.4|32050.5|32102.6|32052.6|32107|32052.6|32102.5|32049.9|9
1641448740000|2022-01-06 05:59:00|32103.8|32053.8|32105|32055|32106.4|32056.4|32103.8|32052.6|15
1641448750000|2022-01-06 05:59:10|32105.3|32055.3|32107|32057|32107|32057|32103.9|32053.9|15
1641448760000|2022-01-06 05:59:20|32105.4|32055.4|32104.5|32054.3|32105.5|32055.5|32104.5|32054.3|9
1641448770000|2022-01-06 05:59:30|32106.5|32056.5|32105.6|32055.6|32108.3|32058.3|32105.6|32055.6|8
1641448780000|2022-01-06 05:59:40|32106.4|32056.4|32104.9|32054.9|32107.4|32057.4|32104.9|32054.9|5
1641448790000|2022-01-06 05:59:50|32109.2|32059.2|32104.3|32053.9|32109.8|32059.8|32103.5|32053.3|16
1641448800000|2022-01-06 06:00:00|32107.5|32057.5|32106.5|32056.5|32107.5|32057.5|32105.7|32055.7|15
1641448810000|2022-01-06 06:00:10|32106.6|32056.6|32106|32056|32107|32057|32105.7|32055.7|13
1641448820000|2022-01-06 06:00:20|32105.7|32055.7|32107.5|32057.5|32107.7|32057.7|32105.7|32055.7|12
1641448830000|2022-01-06 06:00:30|32107.2|32057.2|32106.8|32056.8|32108.5|32058.5|32106.1|32056.1|20
1641448840000|2022-01-06 06:00:40|32107.1|32057.1|32106.1|32056.1|32107.1|32057.1|32106.1|32056.1|5
1641448850000|2022-01-06 06:00:50|32106.3|32056.3|32107.1|32057.1|32107.7|32057.7|32106.1|32056.1|13
1641448860000|2022-01-06 06:01:00|32108|32058|32105.1|32055.1|32108|32058|32104.8|32054.8|17
1641448870000|2022-01-06 06:01:10|32105.2|32055.2|32106.9|32056.9|32106.9|32056.9|32104|32054|11
1641448880000|2022-01-06 06:01:20|32106.5|32056.5|32107.1|32057.1|32107.1|32057.1|32105.3|32055.3|9
1641448890000|2022-01-06 06:01:30|32106.8|32056.8|32106.9|32056.9|32107.4|32057.4|32105.8|32055.8|11
1641448900000|2022-01-06 06:01:40|32106.7|32056.7|32105.6|32055.6|32107|32057|32105.5|32055.5|15
1641448910000|2022-01-06 06:01:50|32105.2|32055.2|32108.6|32058.6|32108.6|32058.6|32104.9|32054.9|15
1641448920000|2022-01-06 06:02:00|32107.9|32057.9|32105.9|32055.9|32108.3|32058.3|32105|32055|21
1641448930000|2022-01-06 06:02:10|32105.4|32055.4|32107.5|32057.5|32107.5|32057.5|32105.2|32055.2|17
1641448940000|2022-01-06 06:02:20|32107.4|32057.4|32107|32057|32107.6|32057.6|32107|32057|7
1641448950000|2022-01-06 06:02:30|32106.4|32056.4|32106.1|32056.1|32106.5|32056.5|32105.7|32055.7|8
1641448960000|2022-01-06 06:02:40|32106.4|32056.4|32105.6|32055.6|32106.4|32056.4|32105|32055|11
1641448970000|2022-01-06 06:02:50|32105.4|32055.4|32105|32055|32109.5|32059.5|32105|32055|11
1641448980000|2022-01-06 06:03:00|32105.1|32055.1|32106.4|32056.4|32108.2|32058.2|32104.8|32054.8|11
1641448990000|2022-01-06 06:03:10|32106.1|32056.1|32106.2|32056.2|32106.3|32056.3|32105.5|32055.5|12
1641449000000|2022-01-06 06:03:20|32106.1|32056.1|32105.9|32055.9|32106.1|32056.1|32105.6|32055.6|6
1641449010000|2022-01-06 06:03:30|32106|32056|32106.3|32056.3|32107.2|32057.2|32105.5|32055.5|11
1641449020000|2022-01-06 06:03:40|32106.5|32056.5|32106|32056|32109.9|32059.9|32105.3|32055.3|8
1641449030000|2022-01-06 06:03:50|32105.8|32055.8|32105.9|32055.9|32106.6|32056.6|32105.8|32055.8|4
1641449040000|2022-01-06 06:04:00|32105.8|32055.8|32108.9|32058.9|32109.4|32059.4|32105.8|32055.8|13
1641449050000|2022-01-06 06:04:10|32109|32059|32107.8|32057.8|32109|32059|32107.5|32057.5|14
1641449060000|2022-01-06 06:04:20|32107.5|32057.5|32107.8|32057.8|32107.9|32057.9|32107.5|32057.5|9
1641449070000|2022-01-06 06:04:30|32107.6|32057.6|32106.4|32056.4|32108|32058|32106.3|32056.3|7
1641449080000|2022-01-06 06:04:40|32111.5|32061.5|32111.2|32061.2|32112.5|32062.5|32108.5|32058.5|15
1641449090000|2022-01-06 06:04:50|32111|32061|32110.6|32060.6|32112.6|32062.6|32110.6|32060.6|13
1641449100000|2022-01-06 06:05:00|32110.2|32060.2|32110.6|32060.6|32111.2|32061.2|32110.2|32060.2|12
1641449110000|2022-01-06 06:05:10|32110.8|32060.8|32110.9|32060.9|32112.5|32062.5|32110.7|32060.7|17
1641449120000|2022-01-06 06:05:20|32110.7|32060.7|32110.1|32060.1|32111.1|32061.1|32110.1|32060.1|9
1641449130000|2022-01-06 06:05:30|32109.6|32059.6|32097.3|32077.3|32114.6|32078.8|32097.1|32059.2|18
1641449140000|2022-01-06 06:05:40|32096.9|32076.9|32116|32066|32116.5|32077.6|32096.8|32065.4|23
1641449150000|2022-01-06 06:05:50|32115.8|32065.8|32114.2|32064.2|32116.6|32066.6|32112.3|32062.3|18
1641449160000|2022-01-06 06:06:00|32125.3|32065.5|32116.7|32066.7|32125.3|32081.6|32101.6|32065.5|14
1641449170000|2022-01-06 06:06:10|32116.3|32066.3|32114.2|32064.2|32117.3|32067.3|32111.9|32061.9|20
1641449180000|2022-01-06 06:06:20|32113|32063|32097.6|32077.6|32115.7|32081.3|32097.2|32062.3|21
1641449190000|2022-01-06 06:06:30|32099.8|32079.8|32097.9|32077.9|32099.8|32079.8|32097.5|32077.5|9
1641449200000|2022-01-06 06:06:40|32097.5|32077.5|32098.1|32078.1|32098.3|32078.3|32097.5|32077.5|9
1641449210000|2022-01-06 06:06:50|32097.8|32077.8|32096.9|32076.9|32097.8|32077.8|32096.2|32076.2|9
1641449220000|2022-01-06 06:07:00|32102.3|32082.3|32098.3|32078.3|32102.3|32082.3|32097.7|32077.7|7
1641449230000|2022-01-06 06:07:10|32098.8|32078.8|32097.3|32077.3|32099.1|32079.1|32096.7|32076.7|9
1641449240000|2022-01-06 06:07:20|32096.7|32076.7|32111.4|32061.4|32111.5|32076.7|32096.1|32061|16
1641449250000|2022-01-06 06:07:30|32111.2|32061.2|32112.9|32062.9|32114.1|32064.1|32111.2|32061.2|8
1641449260000|2022-01-06 06:07:40|32113|32063|32112.6|32062.6|32113|32063|32112.3|32062.3|11
1641449270000|2022-01-06 06:07:50|32112.8|32062.8|32112.8|32062.8|32114.6|32078.8|32096|32060.6|16
1641449280000|2022-01-06 06:08:00|32112.7|32062.7|32113.5|32063.5|32115.1|32065.1|32112.2|32062.2|15
1641449290000|2022-01-06 06:08:10|32113.9|32063.9|32114.1|32064.1|32115.9|32065.9|32112|32062|22
1641449300000|2022-01-06 06:08:20|32113.7|32063.7|32113.7|32063.7|32114.5|32064.5|32113.7|32063.7|18
1641449310000|2022-01-06 06:08:30|32113.9|32063.9|32115.6|32065.6|32117.2|32067.2|32113.8|32063.8|12
1641449320000|2022-01-06 06:08:40|32115|32065|32112.1|32062.1|32115|32065|32112|32062|16
1641449330000|2022-01-06 06:08:50|32112|32062|32114.3|32064.3|32114.3|32064.3|32112|32062|14
1641449340000|2022-01-06 06:09:00|32116.2|32066.2|32116.2|32066.2|32116.5|32066.5|32113.7|32063.7|19
1641449350000|2022-01-06 06:09:10|32116.4|32066.4|32114.9|32064.9|32117.9|32067.9|32114.6|32064.6|16
1641449360000|2022-01-06 06:09:20|32114.8|32064.8|32115.2|32065.2|32115.4|32065.4|32114.8|32064.8|10
1641449370000|2022-01-06 06:09:30|32115.6|32065.6|32114.2|32064.2|32115.6|32065.6|32113.7|32063.7|11
1641449380000|2022-01-06 06:09:40|32114.1|32064.1|32112.7|32062.7|32117.1|32067.1|32112.2|32062.2|16
1641449390000|2022-01-06 06:09:50|32113.1|32063.1|32113.9|32063.9|32114.4|32064.4|32113.1|32063.1|11
1641449400000|2022-01-06 06:10:00|32114.1|32064.1|32115.3|32065.3|32119.1|32069.1|32113.5|32063.5|18
1641449410000|2022-01-06 06:10:10|32115.5|32065.5|32115.8|32065.8|32116|32066|32115.4|32065.4|10
1641449420000|2022-01-06 06:10:20|32116|32066|32117.8|32067.8|32118.5|32068.5|32115.6|32065.6|6
1641449430000|2022-01-06 06:10:30|32116.7|32066.7|32116.3|32066.3|32117.5|32067.5|32115.9|32065.9|14
1641449440000|2022-01-06 06:10:40|32114.3|32064.3|32116.9|32066.9|32117|32067|32114|32064|15
1641449450000|2022-01-06 06:10:50|32116.5|32066.5|32114.9|32064.9|32116.5|32066.5|32114.7|32064.7|15
1641449460000|2022-01-06 06:11:00|32114.1|32064.1|32115.8|32065.8|32116.4|32066.4|32114|32064|15
1641449470000|2022-01-06 06:11:10|32115.6|32065.6|32114.9|32064.9|32117.9|32067.9|32114.8|32064.8|14
1641449480000|2022-01-06 06:11:20|32115.1|32065.1|32114.9|32064.9|32115.7|32065.7|32113.9|32063.9|11
1641449490000|2022-01-06 06:11:30|32114.7|32064.7|32112.6|32062.6|32114.7|32064.7|32112|32062|18
1641449500000|2022-01-06 06:11:40|32117.1|32067.1|32113.1|32063.1|32117.1|32067.1|32112.5|32062.5|21
1641449510000|2022-01-06 06:11:50|32113.3|32063.3|32112.6|32062.6|32113.4|32063.4|32112.4|32062.4|11
1641449520000|2022-01-06 06:12:00|32112.8|32062.8|32112.8|32062.8|32113.5|32063.5|32112.7|32062.7|12
1641449530000|2022-01-06 06:12:10|32115.3|32065.3|32114.5|32064.5|32115.9|32065.9|32113.9|32063.9|12
1641449540000|2022-01-06 06:12:20|32114.6|32064.6|32096.7|32076.7|32114.7|32077.5|32096.5|32061.1|15
1641449550000|2022-01-06 06:12:30|32096.8|32076.8|32100.9|32080.9|32101.3|32081.3|32096.8|32076.8|14
1641449560000|2022-01-06 06:12:40|32100.6|32080.6|32098.9|32078.9|32100.6|32080.6|32098|32078|11
1641449570000|2022-01-06 06:12:50|32098.7|32078.7|32098.9|32078.9|32100|32080|32098.3|32078.3|11
1641449580000|2022-01-06 06:13:00|32098.6|32078.6|32099.4|32079.4|32099.5|32079.5|32098.6|32078.6|8
1641449590000|2022-01-06 06:13:10|32099.3|32079.3|32099|32079|32099.4|32079.4|32098.7|32078.7|13
1641449600000|2022-01-06 06:13:20|32098.8|32078.8|32112.6|32062.6|32112.9|32079.4|32098.3|32062.6|13
1641449610000|2022-01-06 06:13:30|32112.3|32062.3|32115.1|32065.1|32115.3|32081.9|32095.1|32060.8|18
1641449620000|2022-01-06 06:13:40|32114.6|32064.6|32114.3|32064.3|32115.2|32065.2|32113.4|32063.4|19
1641449630000|2022-01-06 06:13:50|32114.6|32064.6|32114|32064|32114.6|32064.6|32114|32064|8
1641449640000|2022-01-06 06:14:00|32115|32065|32114.7|32064.7|32117.9|32067.9|32113.6|32063.6|20
1641449650000|2022-01-06 06:14:10|32113.9|32063.9|32114.2|32064.2|32114.7|32064.7|32113.9|32063.9|10
1641449660000|2022-01-06 06:14:20|32114.4|32064.4|32115.9|32065.9|32116.9|32066.9|32114.3|32064.3|14
1641449670000|2022-01-06 06:14:30|32115.7|32065.7|32115|32065|32115.7|32065.7|32114.4|32064.4|15
1641449680000|2022-01-06 06:14:40|32114.9|32064.9|32114.9|32064.9|32118.3|32068.3|32114.4|32064.4|14
1641449690000|2022-01-06 06:14:50|32115|32065|32115|32065|32118.3|32068.3|32114.5|32064.5|22
1641449700000|2022-01-06 06:15:00|32115.9|32065.9|32116.3|32066.3|32116.6|32066.6|32115.3|32065.3|17
1641449710000|2022-01-06 06:15:10|32116.9|32066.9|32102|32082|32117.5|32082.3|32100.9|32066.7|14
1641449720000|2022-01-06 06:15:20|32102.3|32082.3|32100.9|32080.9|32102.3|32082.3|32100.9|32080.9|18
1641449730000|2022-01-06 06:15:30|32100.4|32080.4|32101.1|32081.1|32101.6|32081.6|32100.4|32080.4|17
1641449740000|2022-01-06 06:15:40|32101|32081|32100.9|32080.9|32101.6|32081.6|32100.8|32080.8|8
1641449750000|2022-01-06 06:15:50|32100.2|32080.2|32099.9|32079.9|32103.6|32083.6|32099.6|32079.6|12
1641449760000|2022-01-06 06:16:00|32100.1|32080.1|32102.4|32082.4|32116.7|32083.3|32099.7|32064.9|22
1641449770000|2022-01-06 06:16:10|32101.8|32081.8|32101.1|32081.1|32101.8|32081.8|32100.8|32080.8|14
1641449780000|2022-01-06 06:16:20|32100.8|32080.8|32099.8|32079.8|32100.8|32080.8|32099.6|32079.6|18
1641449790000|2022-01-06 06:16:30|32099.9|32079.9|32099.3|32079.3|32099.9|32079.9|32099|32079|10
1641449800000|2022-01-06 06:16:40|32099.8|32079.8|32100.1|32080.1|32100.4|32080.4|32098.9|32078.9|16
1641449810000|2022-01-06 06:16:50|32099.1|32079.1|32114.2|32064.2|32114.9|32079.1|32098.5|32064.2|12
1641449820000|2022-01-06 06:17:00|32114.1|32064.1|32113.6|32063.6|32114.7|32064.7|32113.5|32063.5|7
1641449830000|2022-01-06 06:17:10|32113.5|32063.5|32113.7|32063.7|32113.7|32063.7|32113.5|32063.5|5
1641449840000|2022-01-06 06:17:20|32113.5|32063.5|32113.8|32063.8|32114.3|32064.3|32113.3|32063.3|11
1641449850000|2022-01-06 06:17:30|32114.2|32064.2|32114.9|32064.9|32114.9|32064.9|32113.2|32063.2|10
1641449860000|2022-01-06 06:17:40|32115|32065|32114.2|32064.2|32115|32065|32114.2|32064.2|10
1641449870000|2022-01-06 06:17:50|32114|32064|32113.9|32063.9|32114.1|32064.1|32113.9|32063.9|8
1641449880000|2022-01-06 06:18:00|32113.8|32063.8|32114.2|32064.2|32114.6|32064.6|32113.8|32063.8|13
1641449890000|2022-01-06 06:18:10|32114.1|32064.1|32114.4|32064.4|32114.9|32064.9|32114.1|32064.1|8
1641449900000|2022-01-06 06:18:20|32114|32064|32099.5|32079.5|32114|32079.8|32099|32064|8
1641449910000|2022-01-06 06:18:30|32100.2|32080.2|32099.9|32079.9|32100.5|32080.5|32099.5|32079.5|11
1641449920000|2022-01-06 06:18:40|32099.8|32079.8|32099.3|32079.3|32099.8|32079.8|32099.1|32079.1|10
1641449930000|2022-01-06 06:18:50|32099.4|32079.4|32098.6|32078.6|32099.4|32079.4|32098.5|32078.5|8
1641449940000|2022-01-06 06:19:00|32098.8|32078.8|32098.4|32078.4|32099.5|32079.5|32098.3|32078.3|8
1641449950000|2022-01-06 06:19:10|32098.2|32078.2|32099.7|32079.7|32099.8|32079.8|32098.2|32078.2|11
1641449960000|2022-01-06 06:19:20|32099.3|32079.3|32099.2|32079.2|32099.8|32079.8|32098.6|32078.6|14
1641449970000|2022-01-06 06:19:30|32099.1|32079.1|32097.9|32077.9|32099.1|32079.1|32097.9|32077.9|12
1641449980000|2022-01-06 06:19:40|32099.7|32079.7|32098.7|32078.7|32099.9|32079.9|32098.2|32078.2|14
1641449990000|2022-01-06 06:19:50|32098.1|32078.1|32098.5|32078.5|32098.7|32078.7|32098.1|32078.1|19
1641450000000|2022-01-06 06:20:00|32099|32079|32098.9|32078.9|32099.7|32079.7|32098.5|32078.5|22
1641450010000|2022-01-06 06:20:10|32098.8|32078.8|32098.9|32078.9|32099.6|32079.6|32098.4|32078.4|18
1641450020000|2022-01-06 06:20:20|32099.3|32079.3|32100.2|32080.2|32100.3|32080.3|32098.9|32078.9|14
1641450030000|2022-01-06 06:20:30|32099.8|32079.8|32099.7|32079.7|32099.9|32079.9|32099.4|32079.4|12
1641450040000|2022-01-06 06:20:40|32099.8|32079.8|32099.4|32079.4|32100|32080|32099.4|32079.4|5
1641450050000|2022-01-06 06:20:50|32099.5|32079.5|32100.3|32080.3|32100.3|32080.3|32099.5|32079.5|12
1641450060000|2022-01-06 06:21:00|32100.2|32080.2|32100.5|32080.5|32101.7|32081.7|32100|32080|15
1641450070000|2022-01-06 06:21:10|32103.1|32083.1|32102.1|32082.1|32103.1|32083.1|32101.1|32081.1|20
1641450080000|2022-01-06 06:21:20|32101.7|32081.7|32101.7|32081.7|32101.8|32081.8|32101.5|32081.5|10
1641450090000|2022-01-06 06:21:30|32101.8|32081.8|32102|32082|32102.2|32082.2|32101.3|32081.3|12
1641450100000|2022-01-06 06:21:40|32101.9|32081.9|32101.4|32081.4|32102.4|32082.4|32101.3|32081.3|12
1641450110000|2022-01-06 06:21:50|32101.5|32081.5|32102.1|32082.1|32102.6|32082.6|32101.5|32081.5|7
1641450120000|2022-01-06 06:22:00|32102.2|32082.2|32102.6|32082.6|32102.9|32082.9|32102|32082|18
1641450130000|2022-01-06 06:22:10|32102.5|32082.5|32102.5|32082.5|32102.7|32082.7|32102|32082|13
1641450140000|2022-01-06 06:22:20|32102.6|32082.6|32104.6|32084.6|32104.6|32084.6|32102.4|32082.4|8
1641450150000|2022-01-06 06:22:30|32103.1|32083.1|32102.4|32082.4|32104|32084|32102.2|32082.2|13
1641450160000|2022-01-06 06:22:40|32102.5|32082.5|32101.7|32081.7|32118.1|32082.5|32101.6|32066.4|17
1641450170000|2022-01-06 06:22:50|32101.2|32081.2|32101.4|32081.4|32101.8|32081.8|32101.2|32081.2|17
1641450180000|2022-01-06 06:23:00|32101.8|32081.8|32104|32084|32104|32084|32101.2|32081.2|17
1641450190000|2022-01-06 06:23:10|32103.8|32083.8|32103.6|32083.6|32104|32084|32102.8|32082.8|7
1641450200000|2022-01-06 06:23:20|32103.8|32083.8|32103.7|32083.7|32119.1|32083.8|32102.8|32068.7|11
1641450210000|2022-01-06 06:23:30|32103.4|32083.4|32104|32084|32104|32084|32103|32083|12
1641450220000|2022-01-06 06:23:40|32103.8|32083.8|32104|32084|32104.3|32084.3|32103.6|32083.6|11
1641450230000|2022-01-06 06:23:50|32103.8|32083.8|32103.1|32083.1|32103.8|32083.8|32103.1|32083.1|13
1641450240000|2022-01-06 06:24:00|32103.2|32083.2|32104.4|32084.4|32104.4|32084.4|32103|32083|15
1641450250000|2022-01-06 06:24:10|32104.7|32084.7|32104.5|32084.5|32104.7|32084.7|32103.4|32083.4|17
1641450260000|2022-01-06 06:24:20|32104.2|32084.2|32104|32084|32104.3|32084.3|32103.7|32083.7|18
1641450270000|2022-01-06 06:24:30|32103.9|32083.9|32104.2|32084.2|32104.4|32084.4|32103.7|32083.7|15
1641450280000|2022-01-06 06:24:40|32103.5|32083.5|32104.2|32084.2|32105.2|32085.2|32103.4|32083.4|20
1641450290000|2022-01-06 06:24:50|32103.9|32083.9|32103.7|32083.7|32105.1|32085.1|32103.7|32083.7|20
1641450300000|2022-01-06 06:25:00|32103.8|32083.8|32103.8|32083.8|32105.3|32085.3|32103.8|32083.8|10
1641450310000|2022-01-06 06:25:10|32104.2|32084.2|32104.2|32084.2|32104.2|32084.2|32103.7|32083.7|9
1641450320000|2022-01-06 06:25:20|32104|32084|32104.1|32084.1|32104.3|32084.3|32103.2|32083.2|12
1641450330000|2022-01-06 06:25:30|32103.9|32083.9|32104.3|32084.3|32105|32085|32103.5|32083.5|14
1641450340000|2022-01-06 06:25:40|32104.2|32084.2|32104|32084|32107.5|32087.5|32103.7|32083.7|17
1641450350000|2022-01-06 06:25:50|32102|32082|32104.4|32084.4|32120.7|32084.8|32102|32070.4|18
1641450360000|2022-01-06 06:26:00|32104.6|32084.6|32103.6|32083.6|32104.7|32084.7|32103.6|32083.6|15
1641450370000|2022-01-06 06:26:10|32103.7|32083.7|32104.3|32084.3|32104.8|32084.8|32103.6|32083.6|15
1641450380000|2022-01-06 06:26:20|32103.9|32083.9|32104.7|32084.7|32104.7|32084.7|32103.6|32083.6|16
1641450390000|2022-01-06 06:26:30|32104.5|32084.5|32103.9|32083.9|32105.2|32085.2|32103.4|32083.4|14
1641450400000|2022-01-06 06:26:40|32103.4|32083.4|32102.2|32082.2|32119.5|32084.2|32101.6|32068.7|22
1641450410000|2022-01-06 06:26:50|32102.3|32082.3|32101.8|32081.8|32102.4|32082.4|32101.8|32081.8|8
1641450420000|2022-01-06 06:27:00|32101.9|32081.9|32101.6|32081.6|32101.9|32081.9|32101.5|32081.5|7
1641450430000|2022-01-06 06:27:10|32102|32082|32101.6|32081.6|32102|32082|32101.6|32081.6|6
1641450440000|2022-01-06 06:27:20|32102.2|32082.2|32101.7|32081.7|32102.3|32082.3|32101.7|32081.7|11
1641450450000|2022-01-06 06:27:30|32101.8|32081.8|32101.6|32081.6|32101.8|32081.8|32101.6|32081.6|4
1641450460000|2022-01-06 06:27:40|32101.8|32081.8|32101.6|32081.6|32101.8|32081.8|32101.6|32081.6|3
1641450470000|2022-01-06 06:27:50|32101.5|32081.5|32101.9|32081.9|32102|32082|32101.5|32081.5|5
1641450480000|2022-01-06 06:28:00|32102.9|32082.9|32103.4|32083.4|32103.5|32083.5|32102.5|32082.5|13
1641450490000|2022-01-06 06:28:10|32103.2|32083.2|32101.2|32081.2|32103.2|32083.2|32101.1|32081.1|15
1641450500000|2022-01-06 06:28:20|32101.4|32081.4|32101.2|32081.2|32101.5|32081.5|32101.1|32081.1|10
1641450510000|2022-01-06 06:28:30|32101.3|32081.3|32101|32081|32101.7|32081.7|32100.8|32080.8|9
1641450520000|2022-01-06 06:28:40|32101.1|32081.1|32102.1|32082.1|32102.4|32082.4|32100.9|32080.9|18
1641450530000|2022-01-06 06:28:50|32101.9|32081.9|32102.2|32082.2|32102.2|32082.2|32101.9|32081.9|10
1641450540000|2022-01-06 06:29:00|32102.5|32082.5|32102|32082|32102.5|32082.5|32101.8|32081.8|10
1641450550000|2022-01-06 06:29:10|32101.9|32081.9|32103.1|32083.1|32105|32085|32101.8|32081.8|21
1641450560000|2022-01-06 06:29:20|32102.9|32082.9|32117.1|32067.1|32117.1|32083.5|32096.1|32061.2|21
1641450570000|2022-01-06 06:29:30|32116.5|32066.5|32107.5|32057.5|32116.5|32066.5|32106.7|32056.7|30
1641450580000|2022-01-06 06:29:40|32107.6|32057.6|32107.2|32057.2|32109|32059|32107.2|32057.2|20
1641450590000|2022-01-06 06:29:50|32089|32069|32059.8|32009.8|32089|32069|32059.8|32009.8|33
1641450600000|2022-01-06 06:30:00|32056.6|32006.6|32069.6|32014.9|32075.1|32018.6|32052.3|32002.3|38
1641450610000|2022-01-06 06:30:10|32068.4|32015.7|32069.8|32016|32072.8|32017.2|32068|32013.2|21
1641450620000|2022-01-06 06:30:20|32070.8|32014.3|32072|32019.3|32073.6|32019.3|32068.8|32012|21
1641450630000|2022-01-06 06:30:30|32072.7|32019.2|32075.2|32025.2|32077.2|32025.2|32071.6|32019.2|18
1641450640000|2022-01-06 06:30:40|32075.6|32025.6|32105.9|32055.9|32108|32055.9|32074.8|32024.8|29
1641450650000|2022-01-06 06:30:50|32104.8|32054.8|32113.6|32049.6|32114.6|32056.1|32103|32049.6|17
1641450660000|2022-01-06 06:31:00|32110.5|32051.8|32109|32052.9|32110.5|32056|32106.6|32051.8|30
1641450670000|2022-01-06 06:31:10|32108.7|32052.8|32107.1|32053.1|32109.3|32054|32106|32051.2|18
1641450680000|2022-01-06 06:31:20|32106.7|32053.2|32106.3|32054.8|32110.2|32055.3|32104.7|32052.2|16
1641450690000|2022-01-06 06:31:30|32108.2|32055.9|32101.4|32051.4|32108.2|32056.1|32101.4|32051.4|21
1641450700000|2022-01-06 06:31:40|32102|32052|32102.2|32052.2|32104.9|32054.9|32101.8|32051.8|20
1641450710000|2022-01-06 06:31:50|32102.5|32052.5|32103.8|32053.8|32104.3|32054.3|32102.5|32052.5|11
1641450720000|2022-01-06 06:32:00|32103.4|32053.4|32103.7|32053.7|32105.2|32055.2|32103.3|32053.3|15
1641450730000|2022-01-06 06:32:10|32108.4|32058.4|32105|32055|32108.9|32058.9|32103.3|32053.3|32
1641450740000|2022-01-06 06:32:20|32107.3|32057.3|32108.4|32058.4|32110.4|32060.4|32104.6|32054.6|29
1641450750000|2022-01-06 06:32:30|32109.1|32059.1|32111.3|32061.3|32113.1|32062.5|32107.6|32057.6|26
1641450760000|2022-01-06 06:32:40|32110.5|32060.5|32111.5|32061.5|32112.4|32062.4|32110.5|32060.5|15
1641450770000|2022-01-06 06:32:50|32112.2|32062.2|32113.7|32063.7|32114.6|32064.6|32111.5|32061.5|21
1641450780000|2022-01-06 06:33:00|32113.3|32063.3|32113.6|32063.6|32114.3|32064.3|32112.3|32062.3|19
1641450790000|2022-01-06 06:33:10|32112.8|32062.8|32111|32061|32115.6|32065.6|32110.8|32060.8|25
1641450800000|2022-01-06 06:33:20|32110.3|32060.3|32110.7|32060.7|32112.6|32062.6|32110.3|32060.3|18
1641450810000|2022-01-06 06:33:30|32111.3|32061.3|32109.6|32059.6|32112.9|32062.9|32109.6|32059.6|22
1641450820000|2022-01-06 06:33:40|32109.4|32059.4|32111.6|32061.6|32112.3|32062.3|32109.4|32059.4|14
1641450830000|2022-01-06 06:33:50|32111.2|32061.2|32107.1|32057.1|32112.3|32062.3|32105.9|32055.9|19
1641450840000|2022-01-06 06:34:00|32106.2|32056.2|32112.3|32062.3|32115.9|32063.4|32106.2|32056.2|21
1641450850000|2022-01-06 06:34:10|32112.2|32062.2|32112.4|32062.4|32113.4|32063.4|32112.2|32062.2|13
1641450860000|2022-01-06 06:34:20|32113.1|32063.1|32113.6|32063.6|32114.2|32064.2|32112.5|32062.5|14
1641450870000|2022-01-06 06:34:30|32113.4|32063.4|32111|32061|32113.4|32063.4|32110.9|32060.9|18
1641450880000|2022-01-06 06:34:40|32111.2|32061.2|32111.1|32061.1|32113.6|32063.6|32110.9|32060.9|20
1641450890000|2022-01-06 06:34:50|32110.9|32060.9|32110.6|32060.6|32111.4|32061.4|32110.6|32060.6|15
1641450900000|2022-01-06 06:35:00|32110.5|32060.5|32110.9|32060.9|32113|32063|32110.4|32060.4|18
1641450910000|2022-01-06 06:35:10|32111.2|32061.2|32110.8|32060.8|32112.2|32062.2|32108.3|32058.3|13
1641450920000|2022-01-06 06:35:20|32110.6|32060.6|32111.4|32061.4|32113.1|32063.1|32110.5|32060.5|15
1641450930000|2022-01-06 06:35:30|32112|32062|32111.3|32061.3|32113.1|32063.1|32108.1|32058.1|22
1641450940000|2022-01-06 06:35:40|32110|32060|32110.6|32060.6|32112.7|32062.7|32108.8|32058.8|19
1641450950000|2022-01-06 06:35:50|32109.8|32059.8|32110.5|32060.5|32111.2|32061.2|32108.4|32058.4|18
1641450960000|2022-01-06 06:36:00|32110.6|32060.6|32112|32062|32112|32062|32110.1|32060.1|17
1641450970000|2022-01-06 06:36:10|32111.8|32061.8|32109.8|32059.8|32111.8|32061.8|32108.9|32058.9|14
1641450980000|2022-01-06 06:36:20|32110|32060|32110.7|32060.7|32112.4|32062.4|32109.6|32059.6|13
1641450990000|2022-01-06 06:36:30|32111.5|32061.5|32112.3|32062.3|32112.3|32062.3|32107.9|32057.9|12
1641451000000|2022-01-06 06:36:40|32112|32062|32110.4|32060.4|32112.6|32062.6|32109.3|32059.3|26
1641451010000|2022-01-06 06:36:50|32110.1|32060.1|32112|32062|32112.1|32062.1|32109.3|32059.3|9
1641451020000|2022-01-06 06:37:00|32111.3|32061.3|32111.3|32061.3|32111.5|32061.5|32110.9|32060.9|8
1641451030000|2022-01-06 06:37:10|32111.8|32061.8|32111|32061|32114.8|32064.8|32109.6|32059.6|8
1641451040000|2022-01-06 06:37:20|32110.7|32060.7|32109.3|32059.3|32112|32062|32109.3|32059.3|20
1641451050000|2022-01-06 06:37:30|32109.2|32059.2|32113.9|32063.9|32113.9|32063.9|32107.8|32057.8|18
1641451060000|2022-01-06 06:37:40|32112.9|32062.9|32112.2|32062.2|32112.9|32062.9|32111.1|32061.1|21
1641451070000|2022-01-06 06:37:50|32111.6|32061.6|32112|32062|32113|32063|32111.3|32061.3|15
1641451080000|2022-01-06 06:38:00|32112.1|32062.1|32109.7|32059.7|32112.2|32062.2|32109.7|32059.7|12
1641451090000|2022-01-06 06:38:10|32109.6|32059.6|32109.4|32059.4|32112.3|32062.3|32109.4|32059.4|17
1641451100000|2022-01-06 06:38:20|32109.6|32059.6|32112.7|32062.7|32115.6|32065.6|32109.6|32059.6|16
1641451110000|2022-01-06 06:38:30|32112.3|32062.3|32112.7|32062.7|32113.5|32063.5|32110.2|32060.2|17
1641451120000|2022-01-06 06:38:40|32113|32063|32112.7|32062.7|32113.6|32063.6|32111.6|32061.6|20
1641451130000|2022-01-06 06:38:50|32112.9|32062.9|32112.4|32062.4|32113|32063|32111.6|32061.6|13
1641451140000|2022-01-06 06:39:00|32112.5|32062.5|32113.3|32063.3|32113.9|32063.9|32112.4|32062.4|22
1641451150000|2022-01-06 06:39:10|32112.9|32062.9|32115.2|32065.2|32115.2|32065.2|32112.2|32062.2|11
1641451160000|2022-01-06 06:39:20|32112.7|32062.7|32111.6|32061.6|32112.7|32062.7|32110.3|32060.3|18
1641451170000|2022-01-06 06:39:30|32111.7|32061.7|32112.2|32062.2|32113.9|32063.9|32109.8|32059.8|24
1641451180000|2022-01-06 06:39:40|32113.7|32063.7|32110.6|32060.6|32113.7|32063.7|32110.6|32060.6|12
1641451190000|2022-01-06 06:39:50|32111.4|32061.4|32113.2|32063.2|32113.8|32063.8|32111.4|32061.4|15
1641451200000|2022-01-06 06:40:00|32112.1|32062.1|32112.7|32062.7|32113|32063|32111.2|32061.2|15
1641451210000|2022-01-06 06:40:10|32112.8|32062.8|32110.8|32060.8|32113.9|32063.9|32110.8|32060.8|10
1641451220000|2022-01-06 06:40:20|32112.1|32062.1|32110.6|32060.6|32113.4|32063.4|32110.6|32060.6|12
1641451230000|2022-01-06 06:40:30|32110.5|32060.5|32113|32063|32114.6|32064.6|32110.3|32060.3|16
1641451240000|2022-01-06 06:40:40|32112.9|32062.9|32112.1|32062.1|32113.8|32063.8|32110.1|32060.1|18
1641451250000|2022-01-06 06:40:50|32111.9|32061.9|32111.8|32061.8|32112.4|32062.4|32110.4|32060.4|17
1641451260000|2022-01-06 06:41:00|32112.3|32062.3|32112|32062|32112.3|32062.3|32111.6|32061.6|5
1641451270000|2022-01-06 06:41:10|32110.9|32060.9|32112.3|32062.3|32115.4|32065.4|32110.3|32060.3|14
1641451280000|2022-01-06 06:41:20|32112.4|32062.4|32112|32062|32113|32063|32109.5|32059.5|15
1641451290000|2022-01-06 06:41:30|32111.4|32061.4|32110.7|32060.7|32113.8|32063.8|32110|32060|21
1641451300000|2022-01-06 06:41:40|32110.9|32060.9|32111.9|32061.9|32112.6|32062.6|32110.8|32060.8|7
1641451310000|2022-01-06 06:41:50|32111.8|32061.8|32109.2|32059.2|32111.8|32061.8|32109.2|32059.2|16
1641451320000|2022-01-06 06:42:00|32110.4|32060.4|32111.7|32061.7|32112|32062|32108.9|32058.9|22
1641451330000|2022-01-06 06:42:10|32111.5|32061.5|32112.4|32062.4|32113.6|32063.6|32111.5|32061.5|19
1641451340000|2022-01-06 06:42:20|32112.2|32062.2|32110.9|32060.9|32112.7|32062.7|32110.9|32060.9|13
1641451350000|2022-01-06 06:42:30|32110.8|32060.8|32110.9|32060.9|32110.9|32060.9|32108.6|32058.6|12
1641451360000|2022-01-06 06:42:40|32111.1|32061.1|32109.9|32059.9|32111.8|32061.8|32109.7|32059.7|13
1641451370000|2022-01-06 06:42:50|32109.7|32059.7|32110.2|32060.2|32115.2|32062.5|32109.7|32058.9|19
1641451380000|2022-01-06 06:43:00|32109.9|32059.9|32110.6|32060.6|32112.7|32061.1|32109.3|32059.3|12
1641451390000|2022-01-06 06:43:10|32110.7|32060.7|32112.9|32062.9|32112.9|32062.9|32110.4|32060.4|10
1641451400000|2022-01-06 06:43:20|32112.5|32062.5|32110.9|32060.9|32112.5|32062.5|32110.7|32060.7|12
1641451410000|2022-01-06 06:43:30|32111|32061|32112.2|32062.2|32112.2|32062.2|32110.7|32060.7|16
1641451420000|2022-01-06 06:43:40|32111|32061|32110.3|32060.3|32112.9|32062.9|32109.6|32059.6|21
1641451430000|2022-01-06 06:43:50|32110.6|32060.6|32111.4|32061.4|32114.7|32064.7|32110.1|32060.1|14
1641451440000|2022-01-06 06:44:00|32111.2|32061.2|32111.1|32061.1|32111.9|32061.9|32109.9|32059.9|18
1641451450000|2022-01-06 06:44:10|32111.6|32061.6|32110.1|32060.1|32111.7|32061.7|32109.9|32059.9|12
1641451460000|2022-01-06 06:44:20|32109.9|32059.9|32110.4|32060.4|32111.3|32061.3|32109.9|32059.9|15
1641451470000|2022-01-06 06:44:30|32109.5|32059.5|32108.7|32058.7|32110.4|32060.4|32108.3|32058.3|14
1641451480000|2022-01-06 06:44:40|32109.4|32059.4|32108.4|32058.4|32110|32060|32105.3|32055.3|24
1641451490000|2022-01-06 06:44:50|32107.7|32057.7|32107.8|32057.8|32108.1|32058.1|32106.8|32056.8|18
1641451500000|2022-01-06 06:45:00|32108.3|32058.3|32111.8|32061.8|32113.1|32063.1|32108|32058|21
1641451510000|2022-01-06 06:45:10|32111.2|32061.2|32111.2|32061.2|32111.7|32061.7|32110.6|32060.6|8
1641451520000|2022-01-06 06:45:20|32111|32061|32109.5|32059.5|32111.3|32061.3|32109.2|32059.2|15
1641451530000|2022-01-06 06:45:30|32109.7|32059.7|32110.3|32060.3|32110.7|32060.7|32109.5|32059.5|11
1641451540000|2022-01-06 06:45:40|32110.1|32060.1|32111|32061|32111.2|32061.2|32110.1|32060.1|11
1641451550000|2022-01-06 06:45:50|32110.8|32060.8|32109.7|32059.7|32110.8|32060.8|32108.1|32058.1|10
1641451560000|2022-01-06 06:46:00|32110|32060|32109.6|32059.6|32110.4|32060.4|32107.7|32057.7|14
1641451570000|2022-01-06 06:46:10|32109.5|32059.5|32109.7|32059.7|32110|32060|32109.3|32059.3|7
1641451580000|2022-01-06 06:46:20|32109.8|32059.8|32110.5|32060.5|32110.7|32060.7|32109.3|32059.3|15
1641451590000|2022-01-06 06:46:30|32109.9|32059.9|32111.1|32061.1|32111.1|32061.1|32108.4|32058.4|11
1641451600000|2022-01-06 06:46:40|32108.1|32058.1|32111.7|32061.5|32113.3|32063.3|32108.1|32058.1|5
1641451610000|2022-01-06 06:46:50|32110.9|32060.9|32110|32060|32111.3|32061.3|32109.6|32059.6|11
1641451620000|2022-01-06 06:47:00|32110.3|32060.3|32110|32060|32111.1|32061.1|32109.8|32059.8|11
1641451630000|2022-01-06 06:47:10|32109.9|32059.9|32109.8|32059.8|32110.1|32060.1|32109.8|32059.8|8
1641451640000|2022-01-06 06:47:20|32107.9|32057.9|32109.2|32059.2|32110.1|32060.1|32107.2|32057.2|14
1641451650000|2022-01-06 06:47:30|32109.3|32059.3|32108.5|32058.5|32110.8|32060.8|32107.5|32057.5|8
1641451660000|2022-01-06 06:47:40|32108.9|32058.9|32110.8|32060.8|32111.3|32061.3|32108.3|32058.3|9
1641451670000|2022-01-06 06:47:50|32110.3|32060.3|32109.5|32059.5|32110.8|32060.8|32108.3|32058.3|14
1641451680000|2022-01-06 06:48:00|32114.8|32064.8|32110.9|32060.9|32114.8|32064.8|32110.7|32060.7|12
1641451690000|2022-01-06 06:48:10|32109.6|32059.6|32111|32061|32111|32061|32109.6|32059.6|12
1641451700000|2022-01-06 06:48:20|32110.1|32060.1|32111.5|32061.5|32111.5|32061.5|32110.1|32060.1|13
1641451710000|2022-01-06 06:48:30|32110.3|32060.3|32110.1|32060.1|32111.2|32061.2|32110.1|32060.1|10
1641451720000|2022-01-06 06:48:40|32109.9|32059.9|32111|32061|32111.8|32061.8|32109.8|32059.8|9
1641451730000|2022-01-06 06:48:50|32111.4|32061.4|32111.2|32061.2|32112.9|32062.9|32111.2|32061.2|9
1641451740000|2022-01-06 06:49:00|32111|32061|32110.6|32060.6|32113.4|32063.4|32110.1|32060.1|14
1641451750000|2022-01-06 06:49:10|32111.7|32061.7|32113.9|32063.9|32114|32064|32111.7|32061.7|17
1641451760000|2022-01-06 06:49:20|32113.8|32063.8|32113.6|32063.6|32113.8|32063.8|32112.3|32062.3|21
1641451770000|2022-01-06 06:49:30|32113.2|32063.2|32136.2|32086.2|32138.5|32088.5|32113.2|32063.2|20
1641451780000|2022-01-06 06:49:40|32136.4|32086.4|32129.8|32079.8|32136.4|32100.4|32118|32076.4|20
1641451790000|2022-01-06 06:49:50|32128.7|32078.7|32130|32080|32130.1|32080.1|32128.7|32078.7|20
1641451800000|2022-01-06 06:50:00|32130.4|32080.4|32130.7|32080.7|32130.7|32080.7|32128.7|32078.7|17
1641451810000|2022-01-06 06:50:10|32130.3|32080.3|32131.6|32081.6|32131.6|32081.6|32130|32080|19
1641451820000|2022-01-06 06:50:20|32132.1|32082.1|32131.4|32081.4|32132.3|32082.3|32130.6|32080.6|13
1641451830000|2022-01-06 06:50:30|32131|32081|32135.8|32085.8|32136.8|32086.8|32130.6|32080.6|15
1641451840000|2022-01-06 06:50:40|32134.5|32084.5|32136.5|32086.5|32137.3|32087.3|32134.5|32084.5|12
1641451850000|2022-01-06 06:50:50|32136|32086|32134|32084|32136|32086|32133.9|32083.9|11
1641451860000|2022-01-06 06:51:00|32133.9|32083.9|32132.3|32082.3|32134.1|32084.1|32131.5|32081.5|26
1641451870000|2022-01-06 06:51:10|32132|32082|32130.8|32080.8|32132.3|32082.3|32130.8|32080.8|28
1641451880000|2022-01-06 06:51:20|32130.7|32080.7|32130.5|32080.5|32133.3|32083.3|32129.7|32079.7|22
1641451890000|2022-01-06 06:51:30|32130.6|32080.6|32129.9|32079.9|32130.7|32080.7|32129|32079|15
1641451900000|2022-01-06 06:51:40|32130.5|32080.5|32130.2|32080.2|32130.6|32080.6|32128.6|32078.6|16
1641451910000|2022-01-06 06:51:50|32130.3|32080.3|32131.5|32081.5|32131.9|32081.9|32130.3|32080.3|14
1641451920000|2022-01-06 06:52:00|32131|32081|32130.5|32080.5|32133.7|32083.7|32130.1|32080.1|22
1641451930000|2022-01-06 06:52:10|32130.1|32080.1|32130.2|32080.2|32131.8|32081.8|32129.5|32079.5|21
1641451940000|2022-01-06 06:52:20|32127.7|32077.7|32128.9|32078.9|32133.3|32079.4|32127.5|32077.5|6
1641451950000|2022-01-06 06:52:30|32128.2|32078.2|32129.6|32079.6|32130.3|32080.3|32128.1|32078.1|13
1641451960000|2022-01-06 06:52:40|32129.7|32079.7|32130.1|32080.1|32130.2|32080.2|32129.6|32079.6|8
1641451970000|2022-01-06 06:52:50|32129.1|32079.1|32128.7|32078.7|32129.1|32079.1|32128.2|32078.2|9
1641451980000|2022-01-06 06:53:00|32132.6|32079.5|32130.1|32080.1|32132.6|32082.2|32129.9|32079.5|20
1641451990000|2022-01-06 06:53:10|32133.1|32083.1|32135|32085|32135.7|32085.7|32132.6|32082.6|25
1641452000000|2022-01-06 06:53:20|32134.5|32084.5|32134.8|32084.8|32135.1|32085.1|32133.8|32083.8|16
1641452010000|2022-01-06 06:53:30|32134.5|32084.5|32136.1|32086.1|32136.2|32086.2|32134.5|32084.5|12
1641452020000|2022-01-06 06:53:40|32136.3|32086.3|32139.3|32086.4|32140|32086.5|32134.7|32084.7|13
1641452030000|2022-01-06 06:53:50|32137.2|32087.2|32137.7|32087.7|32138.6|32088.6|32137|32087|20
1641452040000|2022-01-06 06:54:00|32137.5|32087.5|32140.4|32090.4|32140.5|32090.5|32137.5|32087.5|19
1641452050000|2022-01-06 06:54:10|32140.7|32090.7|32141.9|32091.9|32141.9|32091.9|32140|32090|14
1641452060000|2022-01-06 06:54:20|32142.4|32092.4|32142|32092|32142.4|32092.4|32141.2|32091.2|12
1641452070000|2022-01-06 06:54:30|32141.8|32091.8|32141|32091|32141.8|32091.8|32140.4|32090.4|11
1641452080000|2022-01-06 06:54:40|32141.2|32091.2|32126.5|32106.5|32141.7|32109.1|32126.5|32088.8|20
1641452090000|2022-01-06 06:54:50|32127.3|32107.3|32139|32089|32142.6|32107.5|32127.1|32088.8|19
1641452100000|2022-01-06 06:55:00|32138.9|32088.9|32141|32091|32141.6|32091.6|32138.9|32088.9|22
1641452110000|2022-01-06 06:55:10|32141.1|32091.1|32139.1|32089.1|32141.6|32091.6|32139.1|32089.1|11
1641452120000|2022-01-06 06:55:20|32139.3|32089.3|32122.8|32102.8|32140.3|32103.7|32122.6|32088.2|27
1641452130000|2022-01-06 06:55:30|32123.2|32103.2|32122.8|32102.8|32123.2|32103.2|32122.3|32102.3|35
1641452140000|2022-01-06 06:55:40|32122.5|32102.5|32139.4|32089.4|32142.1|32106.8|32122.5|32089.4|32
1641452150000|2022-01-06 06:55:50|32123.1|32103.1|32137.3|32087.3|32138.4|32103.1|32122.1|32086.7|27
1641452160000|2022-01-06 06:56:00|32137.2|32087.2|32142.9|32092.9|32142.9|32092.9|32136.7|32086.7|32
1641452170000|2022-01-06 06:56:10|32142.7|32092.7|32143.2|32093.2|32143.8|32093.8|32142.7|32092.7|16
1641452180000|2022-01-06 06:56:20|32143.6|32093.6|32142.4|32092.4|32144.7|32094.7|32142|32092|22
1641452190000|2022-01-06 06:56:30|32143.3|32093.3|32142.3|32092.3|32143.5|32093.5|32141.4|32091.4|13
1641452200000|2022-01-06 06:56:40|32143.1|32093.1|32143.2|32093.2|32145.5|32095.5|32142.2|32092.2|21
1641452210000|2022-01-06 06:56:50|32143.7|32093.7|32142.9|32092.9|32144.4|32094.4|32142.7|32092.7|16
1641452220000|2022-01-06 06:57:00|32143.4|32093.4|32144.1|32094.1|32144.7|32094.7|32143.2|32093.2|18
1641452230000|2022-01-06 06:57:10|32143.7|32093.7|32143.8|32093.8|32144.5|32094.5|32143.3|32093.3|13
1641452240000|2022-01-06 06:57:20|32144.3|32094.3|32144.9|32094.9|32145.2|32095.2|32143.7|32093.7|13
1641452250000|2022-01-06 06:57:30|32145.3|32095.3|32147.4|32097.4|32148.3|32098.3|32144.9|32094.9|19
1641452260000|2022-01-06 06:57:40|32148.1|32098.1|32147.2|32097.2|32148.2|32098.2|32145.4|32095.4|21
1641452270000|2022-01-06 06:57:50|32147|32097|32145.2|32095.2|32148.7|32098.7|32145.1|32095.1|19
1641452280000|2022-01-06 06:58:00|32145.3|32095.3|32145.8|32095.8|32146.9|32096.9|32145.3|32095.3|15
1641452290000|2022-01-06 06:58:10|32146.1|32096.1|32146.2|32096.2|32146.8|32096.8|32144.7|32094.7|17
1641452300000|2022-01-06 06:58:20|32146.1|32096.1|32146.2|32096.2|32146.4|32096.4|32144.7|32094.7|18
1641452310000|2022-01-06 06:58:30|32147.3|32097.3|32148|32098|32150.7|32100.7|32144.9|32094.9|24
1641452320000|2022-01-06 06:58:40|32146.9|32096.9|32149.3|32099.3|32151.1|32101.1|32146|32096|25
1641452330000|2022-01-06 06:58:50|32149.8|32099.8|32151.9|32101.9|32151.9|32101.9|32149.4|32099.4|22
1641452340000|2022-01-06 06:59:00|32151.8|32101.8|32155.1|32105.1|32160.9|32110.9|32149.2|32099.2|23
1641452350000|2022-01-06 06:59:10|32153.4|32103.4|32139.8|32119.8|32158|32120.2|32134|32099.2|33
1641452360000|2022-01-06 06:59:20|32157.8|32107.8|32157.2|32107.2|32157.8|32107.8|32152.9|32102.9|28
1641452370000|2022-01-06 06:59:30|32155.3|32105.3|32138.3|32118.3|32155.3|32120.5|32138.2|32103.9|19
1641452380000|2022-01-06 06:59:40|32138.9|32118.9|32153.7|32103.7|32153.7|32118.9|32138.9|32101.5|21
1641452390000|2022-01-06 06:59:50|32152.6|32102.6|32153|32103|32156.5|32106.5|32150.7|32100.7|24
1641452400000|2022-01-06 07:00:00|32152.7|32102.7|32153.2|32103.2|32156.1|32106.1|32150.6|32100.6|31
1641452410000|2022-01-06 07:00:10|32153.1|32103.1|32151.4|32101.4|32153.4|32103.4|32150|32100|29
1641452420000|2022-01-06 07:00:20|32150.8|32100.8|32152.4|32102.4|32153.8|32103.8|32150.8|32100.8|28
1641452430000|2022-01-06 07:00:30|32152.8|32102.8|32152.8|32102.8|32153.2|32103.2|32151.4|32101.4|12
1641452440000|2022-01-06 07:00:40|32152.3|32102.3|32151.9|32101.9|32153|32103|32151.9|32101.9|19
1641452450000|2022-01-06 07:00:50|32152.3|32102.3|32137.5|32117.5|32153.4|32117.7|32135.5|32102.3|13
1641452460000|2022-01-06 07:01:00|32137.8|32117.8|32151.8|32101.8|32153.4|32119.1|32135.9|32100.1|26
1641452470000|2022-01-06 07:01:10|32151.3|32101.3|32152.6|32102.6|32152.7|32102.7|32151.1|32101.1|13
1641452480000|2022-01-06 07:01:20|32152.4|32102.4|32152.9|32102.9|32153.4|32103.4|32151.9|32101.9|10
1641452490000|2022-01-06 07:01:30|32152.7|32102.7|32135.8|32115.8|32153.5|32117.6|32135.6|32102.7|14
1641452500000|2022-01-06 07:01:40|32135.1|32115.1|32134.6|32114.6|32138.4|32118.4|32134|32114|17
1641452510000|2022-01-06 07:01:50|32136.4|32116.4|32153.4|32103.4|32153.4|32116.4|32133|32102.2|12
1641452520000|2022-01-06 07:02:00|32152.4|32102.4|32152.6|32102.6|32153.5|32103.5|32150.1|32100.1|21
1641452530000|2022-01-06 07:02:10|32152.5|32102.5|32152.1|32102.1|32153.6|32103.6|32151.9|32101.9|18
1641452540000|2022-01-06 07:02:20|32151.9|32101.9|32152.7|32102.7|32153.2|32103.2|32149.7|32099.7|24
1641452550000|2022-01-06 07:02:30|32151.1|32101.1|32150.9|32100.9|32152.4|32102.4|32149.7|32099.7|17
1641452560000|2022-01-06 07:02:40|32151.3|32101.3|32135.7|32115.7|32152.3|32115.7|32133.7|32100.6|16
1641452570000|2022-01-06 07:02:50|32134.7|32114.7|32137.6|32117.6|32137.8|32117.8|32133.4|32113.4|24
1641452580000|2022-01-06 07:03:00|32137.2|32117.2|32138.5|32118.5|32138.6|32118.6|32135.9|32115.9|23
1641452590000|2022-01-06 07:03:10|32138.4|32118.4|32137.4|32117.4|32139.2|32119.2|32137.4|32117.4|12
1641452600000|2022-01-06 07:03:20|32137.6|32117.6|32161|32111|32163.3|32124.2|32137.5|32109.6|21
1641452610000|2022-01-06 07:03:30|32160.9|32110.9|32159.9|32109.9|32161.5|32111.5|32159.1|32109.1|21
1641452620000|2022-01-06 07:03:40|32160|32110|32160.5|32110.5|32160.5|32110.5|32158.9|32108.9|15
1641452630000|2022-01-06 07:03:50|32160.4|32110.4|32161|32111|32163.6|32129.6|32144.4|32110.4|23
1641452640000|2022-01-06 07:04:00|32145.7|32125.7|32144.6|32124.6|32145.9|32125.9|32143.7|32123.7|26
1641452650000|2022-01-06 07:04:10|32144.8|32124.8|32143|32123|32145.2|32125.2|32143|32123|21
1641452660000|2022-01-06 07:04:20|32142.9|32122.9|32144.2|32124.2|32146.4|32126.4|32141.8|32121.8|19
1641452670000|2022-01-06 07:04:30|32144.4|32124.4|32146.8|32126.8|32148.3|32128.3|32143.2|32123.2|29
1641452680000|2022-01-06 07:04:40|32146.3|32126.3|32144.9|32124.9|32147.1|32127.1|32144.4|32124.4|25
1641452690000|2022-01-06 07:04:50|32144.6|32124.6|32145.8|32125.8|32147|32127|32144.6|32124.6|19
1641452700000|2022-01-06 07:05:00|32145.5|32125.5|32146.7|32126.7|32146.8|32126.8|32145.5|32125.5|15
1641452710000|2022-01-06 07:05:10|32145.9|32125.9|32147.3|32127.3|32147.3|32127.3|32145.7|32125.7|22
1641452720000|2022-01-06 07:05:20|32146.5|32126.5|32160.2|32110.2|32161.3|32126.7|32143.2|32110.2|25
1641452730000|2022-01-06 07:05:30|32161.3|32111.3|32144.7|32124.7|32161.3|32126.1|32141.2|32110.6|25
1641452740000|2022-01-06 07:05:40|32144.2|32124.2|32143.5|32123.5|32144.3|32124.3|32143.4|32123.4|15
1641452750000|2022-01-06 07:05:50|32144|32124|32141.4|32121.4|32144|32124|32141.4|32121.4|27
1641452760000|2022-01-06 07:06:00|32141.6|32121.6|32138.7|32118.7|32142.4|32122.4|32138.7|32118.7|25
1641452770000|2022-01-06 07:06:10|32141.2|32121.2|32141|32121|32141.9|32121.9|32138.9|32118.9|32
1641452780000|2022-01-06 07:06:20|32141.2|32121.2|32141|32121|32141.2|32121.2|32140.1|32120.1|16
1641452790000|2022-01-06 07:06:30|32140.9|32120.9|32141.6|32121.6|32141.6|32121.6|32139.5|32119.5|21
1641452800000|2022-01-06 07:06:40|32141.7|32121.7|32143.7|32123.7|32144.2|32124.2|32141.6|32121.6|22
1641452810000|2022-01-06 07:06:50|32143.6|32123.6|32144.3|32124.3|32144.4|32124.4|32142.9|32122.9|15
1641452820000|2022-01-06 07:07:00|32143.5|32123.5|32142|32122|32144|32124|32142|32122|9
1641452830000|2022-01-06 07:07:10|32142.4|32122.4|32143.5|32123.5|32144.6|32124.6|32141.1|32121.1|9
1641452840000|2022-01-06 07:07:20|32143.2|32123.2|32142.5|32122.5|32143.7|32123.7|32140.2|32120.2|20
1641452850000|2022-01-06 07:07:30|32142.1|32122.1|32143.1|32123.1|32143.6|32123.6|32141.9|32121.9|22
1641452860000|2022-01-06 07:07:40|32142.6|32122.6|32142.8|32122.8|32146.1|32126.1|32142.2|32122.2|19
1641452870000|2022-01-06 07:07:50|32142.7|32122.7|32146|32126|32146|32126|32142.7|32122.7|20
1641452880000|2022-01-06 07:08:00|32146.4|32126.4|32145.5|32125.5|32147.4|32127.4|32144.8|32124.8|24
1641452890000|2022-01-06 07:08:10|32145|32125|32146.6|32126.6|32151.7|32131.7|32145|32125|22
1641452900000|2022-01-06 07:08:20|32147.5|32127.5|32148.1|32128.1|32148.1|32128.1|32146.5|32126.5|26
1641452910000|2022-01-06 07:08:30|32147.9|32127.9|32145.4|32125.4|32148.2|32128.2|32144.7|32124.7|19
1641452920000|2022-01-06 07:08:40|32145.6|32125.6|32146.2|32126.2|32146.2|32126.2|32144.9|32124.9|16
1641452930000|2022-01-06 07:08:50|32146.1|32126.1|32146.2|32126.2|32164.1|32129.8|32145.2|32111.7|23
1641452940000|2022-01-06 07:09:00|32146.3|32126.3|32146.6|32126.6|32146.6|32126.6|32144.4|32124.4|15
1641452950000|2022-01-06 07:09:10|32144.9|32124.9|32146|32126|32146|32126|32143.7|32123.7|23
1641452960000|2022-01-06 07:09:20|32146.1|32126.1|32145.5|32125.5|32146.9|32126.9|32144.7|32124.7|14
1641452970000|2022-01-06 07:09:30|32145.6|32125.6|32144.5|32124.5|32146.4|32126.4|32142.6|32122.6|25
1641452980000|2022-01-06 07:09:40|32144.7|32124.7|32142.2|32122.2|32144.7|32124.7|32141.2|32121.2|23
1641452990000|2022-01-06 07:09:50|32142.1|32122.1|32142.4|32122.4|32143.3|32123.3|32140.8|32120.8|20
1641453000000|2022-01-06 07:10:00|32142.7|32122.7|32145.4|32125.4|32145.9|32125.9|32141.6|32121.6|25
1641453010000|2022-01-06 07:10:10|32144.7|32124.7|32146|32126|32146.5|32126.5|32144.7|32124.7|24
1641453020000|2022-01-06 07:10:20|32145.8|32125.8|32146.3|32126.3|32146.3|32126.3|32145.1|32125.1|18
1641453030000|2022-01-06 07:10:30|32146.2|32126.2|32144.4|32124.4|32147.2|32127.2|32144.4|32124.4|15
1641453040000|2022-01-06 07:10:40|32144.6|32124.6|32145.4|32125.4|32145.4|32125.4|32144.4|32124.4|24
1641453050000|2022-01-06 07:10:50|32145.5|32125.5|32147.2|32127.2|32149.1|32129.1|32145.1|32125.1|20
1641453060000|2022-01-06 07:11:00|32146.8|32126.8|32145.7|32125.7|32147.9|32127.9|32143.4|32123.4|27
1641453070000|2022-01-06 07:11:10|32145.4|32125.4|32143.9|32123.9|32146.2|32126.2|32143.9|32123.9|18
1641453080000|2022-01-06 07:11:20|32144|32124|32146.1|32126.1|32146.5|32126.5|32144|32124|15
1641453090000|2022-01-06 07:11:30|32146.2|32126.2|32148.9|32128.9|32149.5|32129.5|32146|32126|19
1641453100000|2022-01-06 07:11:40|32150.1|32130.1|32150.7|32130.7|32152.1|32132.1|32148.8|32128.8|17
1641453110000|2022-01-06 07:11:50|32150.2|32130.2|32152.7|32132.7|32152.7|32132.7|32149.8|32129.8|20
1641453120000|2022-01-06 07:12:00|32151.2|32131.2|32151.3|32131.3|32151.8|32131.8|32149.8|32129.8|18
1641453130000|2022-01-06 07:12:10|32151|32131|32149.5|32129.5|32151.6|32131.6|32149.5|32129.5|22
1641453140000|2022-01-06 07:12:20|32149.4|32129.4|32149.3|32129.3|32150.1|32130.1|32149.2|32129.2|16
1641453150000|2022-01-06 07:12:30|32149.7|32129.7|32149.9|32129.9|32150.2|32130.2|32148.8|32128.8|21
1641453160000|2022-01-06 07:12:40|32150|32130|32154.2|32134.2|32154.2|32134.2|32150|32130|18
1641453170000|2022-01-06 07:12:50|32153.7|32133.7|32153.1|32133.1|32154|32134|32152.3|32132.3|24
1641453180000|2022-01-06 07:13:00|32152.8|32132.8|32150|32130|32168.2|32134|32149.6|32115.7|20
1641453190000|2022-01-06 07:13:10|32150.5|32130.5|32153|32133|32153|32133|32150.3|32130.3|24
1641453200000|2022-01-06 07:13:20|32153.1|32133.1|32148.7|32128.7|32153.1|32133.1|32148.7|32128.7|22
1641453210000|2022-01-06 07:13:30|32149.2|32129.2|32152.3|32132.3|32153.3|32133.3|32147.7|32127.7|23
1641453220000|2022-01-06 07:13:40|32151.8|32131.8|32151.3|32131.3|32152.1|32132.1|32150|32130|25
1641453230000|2022-01-06 07:13:50|32151.1|32131.1|32182.7|32132.7|32182.7|32145.6|32151.1|32130.2|20
1641453240000|2022-01-06 07:14:00|32182|32132|32180.9|32130.9|32182.2|32132.2|32179.7|32129.7|31
1641453250000|2022-01-06 07:14:10|32180.8|32130.8|32181.6|32131.6|32182.5|32132.5|32180.3|32130.3|25
1641453260000|2022-01-06 07:14:20|32181.8|32131.8|32184.6|32134.6|32184.8|32134.8|32181.8|32131.8|25
1641453270000|2022-01-06 07:14:30|32186.3|32136.3|32183.3|32133.3|32187|32137|32182.6|32132.6|28
1641453280000|2022-01-06 07:14:40|32183.2|32133.2|32183.8|32133.8|32183.8|32133.8|32181.6|32131.6|25
1641453290000|2022-01-06 07:14:50|32184.1|32134.1|32186.1|32136.1|32188.2|32138.2|32183.5|32133.5|24
1641453300000|2022-01-06 07:15:00|32186.9|32136.9|32187.5|32137.5|32188.9|32138.9|32186.7|32136.7|20
1641453310000|2022-01-06 07:15:10|32189.1|32139.1|32172.5|32152.5|32192.4|32153|32169.1|32139.1|32
1641453320000|2022-01-06 07:15:20|32172.7|32152.7|32173.8|32153.8|32173.9|32153.9|32171.5|32151.5|21
1641453330000|2022-01-06 07:15:30|32173.7|32153.7|32173.5|32153.5|32173.7|32153.7|32173.1|32153.1|11
1641453340000|2022-01-06 07:15:40|32173.4|32153.4|32174.5|32154.5|32176.7|32156.7|32173.2|32153.2|11
1641453350000|2022-01-06 07:15:50|32172.7|32152.7|32176.5|32156.5|32192.6|32156.9|32172.7|32139.4|28
1641453360000|2022-01-06 07:16:00|32176.6|32156.6|32174.2|32154.2|32176.9|32156.9|32174.1|32154.1|17
1641453370000|2022-01-06 07:16:10|32174.5|32154.5|32175|32155|32175.8|32155.8|32174|32154|17
1641453380000|2022-01-06 07:16:20|32174.6|32154.6|32176.2|32156.2|32177.2|32157.2|32173.8|32153.8|22
1641453390000|2022-01-06 07:16:30|32178.8|32158.8|32176.2|32156.2|32179|32159|32176|32156|25
1641453400000|2022-01-06 07:16:40|32176.6|32156.6|32176.2|32156.2|32178.7|32158.7|32172.8|32152.8|17
1641453410000|2022-01-06 07:16:50|32176.4|32156.4|32175.3|32155.3|32176.5|32156.5|32174.6|32154.6|13
1641453420000|2022-01-06 07:17:00|32175.7|32155.7|32190.5|32140.5|32191.6|32156.6|32175.7|32139.3|28
1641453430000|2022-01-06 07:17:10|32190.4|32140.4|32174.4|32154.4|32191.5|32154.5|32173.8|32139.4|20
1641453440000|2022-01-06 07:17:20|32174.1|32154.1|32172.1|32152.1|32174.1|32154.1|32172|32152|18
1641453450000|2022-01-06 07:17:30|32171.9|32151.9|32172.8|32152.8|32173.2|32153.2|32171.9|32151.9|27
1641453460000|2022-01-06 07:17:40|32172.7|32152.7|32172.5|32152.5|32173.8|32153.8|32172.5|32152.5|20
1641453470000|2022-01-06 07:17:50|32172.8|32152.8|32172.6|32152.6|32172.9|32152.9|32172|32152|19
1641453480000|2022-01-06 07:18:00|32172.7|32152.7|32171|32151|32172.7|32152.7|32170.4|32150.4|14
1641453490000|2022-01-06 07:18:10|32172.4|32152.4|32171.9|32151.9|32172.9|32152.9|32171.3|32151.3|13
1641453500000|2022-01-06 07:18:20|32172.6|32152.6|32175.1|32155.1|32175.8|32155.8|32171.5|32151.5|25
1641453510000|2022-01-06 07:18:30|32174.6|32154.6|32173|32153|32174.7|32154.7|32173|32153|13
1641453520000|2022-01-06 07:18:40|32172.9|32152.9|32173.2|32153.2|32173.4|32153.4|32172.9|32152.9|6
1641453530000|2022-01-06 07:18:50|32173.4|32153.4|32171|32151|32173.7|32153.7|32169.9|32149.9|29
1641453540000|2022-01-06 07:19:00|32170.9|32150.9|32171.4|32151.4|32172.6|32152.6|32170.9|32150.9|21
1641453550000|2022-01-06 07:19:10|32171.8|32151.8|32173.4|32153.4|32174.9|32154.9|32171.3|32151.3|21
1641453560000|2022-01-06 07:19:20|32172.7|32152.7|32185.3|32135.3|32186.3|32153.6|32170.3|32135.3|14
1641453570000|2022-01-06 07:19:30|32169.8|32149.8|32169.2|32149.2|32169.9|32149.9|32168.6|32148.6|16
1641453580000|2022-01-06 07:19:40|32169.1|32149.1|32169.2|32149.2|32169.9|32149.9|32168.8|32148.8|13
1641453590000|2022-01-06 07:19:50|32169.3|32149.3|32168.3|32148.3|32169.5|32149.5|32167.1|32147.1|12
1641453600000|2022-01-06 07:20:00|32168.1|32148.1|32168.6|32148.6|32170.1|32150.1|32168.1|32148.1|25
1641453610000|2022-01-06 07:20:10|32168.7|32148.7|32170.2|32150.2|32170.5|32150.5|32168.5|32148.5|14
1641453620000|2022-01-06 07:20:20|32170.4|32150.4|32168.9|32148.9|32170.4|32150.4|32168.6|32148.6|21
1641453630000|2022-01-06 07:20:30|32167.7|32147.7|32163.7|32143.7|32167.7|32147.7|32162.9|32142.9|21
1641453640000|2022-01-06 07:20:40|32163.8|32143.8|32164.5|32144.5|32165.2|32145.2|32163.8|32143.8|23
1641453650000|2022-01-06 07:20:50|32164.2|32144.2|32164.8|32144.8|32165.1|32145.1|32164|32144|17
1641453660000|2022-01-06 07:21:00|32164.9|32144.9|32165.9|32145.9|32166.2|32146.2|32164.8|32144.8|12
1641453670000|2022-01-06 07:21:10|32166|32146|32168.2|32148.2|32168.6|32148.6|32165.1|32145.1|18
1641453680000|2022-01-06 07:21:20|32168.4|32148.4|32168.4|32148.4|32170.9|32150.9|32167.1|32147.1|18
1641453690000|2022-01-06 07:21:30|32182.5|32132.5|32167.3|32147.3|32182.5|32148|32165|32132.5|25
1641453700000|2022-01-06 07:21:40|32167.5|32147.5|32168.1|32148.1|32184.2|32149.3|32167.5|32133.9|24
1641453710000|2022-01-06 07:21:50|32167.5|32147.5|32165.5|32145.5|32167.7|32147.7|32165.5|32145.5|20
1641453720000|2022-01-06 07:22:00|32179.5|32129.5|32162.4|32142.4|32179.5|32144.9|32161.8|32127.7|23
1641453730000|2022-01-06 07:22:10|32161.6|32141.6|32158.6|32138.6|32177.1|32142.4|32158.6|32125.9|23
1641453740000|2022-01-06 07:22:20|32159.8|32139.8|32158.4|32138.4|32175.4|32140.4|32157.5|32123.5|29
1641453750000|2022-01-06 07:22:30|32158.2|32138.2|32186.6|32136.6|32186.6|32149.8|32157.1|32132.8|24
1641453760000|2022-01-06 07:22:40|32186.8|32136.8|32176.7|32156.7|32192.5|32158.6|32170.8|32135.6|36
1641453770000|2022-01-06 07:22:50|32176.5|32156.5|32178.3|32158.3|32194.8|32158.3|32176|32142.6|26
1641453780000|2022-01-06 07:23:00|32178.7|32158.7|32186.2|32166.2|32209.9|32170.4|32178.7|32154.2|32
1641453790000|2022-01-06 07:23:10|32186.3|32166.3|32188.4|32168.4|32188.4|32168.4|32185.3|32165.3|31
1641453800000|2022-01-06 07:23:20|32194.3|32174.3|32193.9|32173.9|32212|32176.2|32193.3|32159|35
1641453810000|2022-01-06 07:23:30|32194|32174|32196.1|32176.1|32196.4|32176.4|32194|32174|26
1641453820000|2022-01-06 07:23:40|32196.5|32176.5|32197.1|32177.1|32197.1|32177.1|32196.3|32176.3|16
1641453830000|2022-01-06 07:23:50|32196.8|32176.8|32199.5|32179.5|32201.7|32181.7|32194.8|32174.8|18
1641453840000|2022-01-06 07:24:00|32199.1|32179.1|32201.6|32181.6|32217.4|32182.2|32198.8|32163.6|26
1641453850000|2022-01-06 07:24:10|32201.3|32181.3|32201.5|32181.5|32201.7|32181.7|32200|32180|20
1641453860000|2022-01-06 07:24:20|32200.6|32180.6|32196.4|32176.4|32201.5|32181.5|32196.3|32176.3|23
1641453870000|2022-01-06 07:24:30|32197|32177|32197.6|32177.6|32201.3|32181.3|32195.9|32175.9|24
1641453880000|2022-01-06 07:24:40|32198.7|32178.7|32213.8|32163.8|32213.8|32179.1|32195.5|32162|22
1641453890000|2022-01-06 07:24:50|32213.6|32163.6|32198.6|32178.6|32215.1|32181.3|32196.9|32162|29
1641453900000|2022-01-06 07:25:00|32198.1|32178.1|32199.6|32179.6|32205.4|32185.4|32197.3|32177.3|37
1641453910000|2022-01-06 07:25:10|32199.1|32179.1|32202|32152|32212.8|32179.1|32194.2|32150.5|32
1641453920000|2022-01-06 07:25:20|32201.8|32151.8|32201.5|32151.5|32203.5|32153.5|32201.5|32151.5|22
1641453930000|2022-01-06 07:25:30|32201.9|32151.9|32203|32153|32204.6|32154.6|32201.9|32151.9|26
1641453940000|2022-01-06 07:25:40|32202.8|32152.8|32203|32153|32204.3|32154.3|32201.3|32151.3|23
1641453950000|2022-01-06 07:25:50|32203.1|32153.1|32203|32153|32204.5|32154.5|32202.3|32152.3|19
1641453960000|2022-01-06 07:26:00|32202.7|32152.7|32203.1|32153.1|32203.1|32153.1|32201.9|32151.9|20
1641453970000|2022-01-06 07:26:10|32200.5|32150.5|32202.8|32152.8|32203|32153|32199.6|32149.6|26
1641453980000|2022-01-06 07:26:20|32202.2|32152.2|32201.7|32151.7|32203|32153|32198.5|32148.5|24
1641453990000|2022-01-06 07:26:30|32200.4|32150.4|32200.8|32150.8|32201.9|32151.9|32200.1|32150.1|26
1641454000000|2022-01-06 07:26:40|32201|32151|32199.2|32149.2|32201.5|32151.5|32198.8|32148.8|21
1641454010000|2022-01-06 07:26:50|32199|32149|32201.9|32151.9|32202.4|32152.4|32199|32149|27
1641454020000|2022-01-06 07:27:00|32200.8|32150.8|32184.3|32164.3|32201.2|32164.7|32183.8|32146.7|25
1641454030000|2022-01-06 07:27:10|32185|32165|32183.9|32163.9|32185|32165|32183.1|32163.1|25
1641454040000|2022-01-06 07:27:20|32184.1|32164.1|32195.9|32145.9|32196.9|32164.5|32179.7|32145.5|27
1641454050000|2022-01-06 07:27:30|32196.2|32146.2|32174.1|32154.1|32196.2|32156.8|32173.8|32141.2|25
1641454060000|2022-01-06 07:27:40|32174.6|32154.6|32176|32156|32191.7|32157.3|32174.6|32141.1|27
1641454070000|2022-01-06 07:27:50|32176.4|32156.4|32176.2|32156.2|32177|32157|32175.9|32155.9|14
1641454080000|2022-01-06 07:28:00|32175.9|32155.9|32179.1|32159.1|32179.1|32159.1|32175.8|32155.8|25
1641454090000|2022-01-06 07:28:10|32179.3|32159.3|32177.8|32127.8|32195.4|32159.8|32169.6|32110.4|33
1641454100000|2022-01-06 07:28:20|32177.7|32127.7|32176.1|32126.1|32179.5|32129.5|32175.5|32125.5|27
1641454110000|2022-01-06 07:28:30|32177|32127|32173.3|32123.3|32177|32127|32172.1|32122.1|24
1641454120000|2022-01-06 07:28:40|32173.6|32123.6|32168.5|32118.5|32173.9|32123.9|32168|32118|26
1641454130000|2022-01-06 07:28:50|32168.1|32118.1|32169.2|32119.2|32170.2|32120.2|32167.9|32117.9|22
1641454140000|2022-01-06 07:29:00|32168.9|32118.9|32170|32120|32170.2|32120.2|32168.6|32118.6|18
1641454150000|2022-01-06 07:29:10|32165.1|32115.1|32165.4|32115.4|32167.6|32117.6|32163.6|32113.6|17
1641454160000|2022-01-06 07:29:20|32164.7|32114.7|32164.8|32114.8|32166.4|32116.4|32164.7|32114.7|20
1641454170000|2022-01-06 07:29:30|32164.3|32114.3|32163.5|32113.5|32165.2|32115.2|32162.7|32112.7|25
1641454180000|2022-01-06 07:29:40|32163.4|32113.4|32162.6|32112.6|32164.6|32114.6|32160.9|32110.9|22
1641454190000|2022-01-06 07:29:50|32162.8|32112.8|32161.7|32111.7|32162.9|32112.9|32160.5|32110.5|20
1641454200000|2022-01-06 07:30:00|32161.2|32111.2|32155.7|32105.7|32162.8|32112.8|32154.9|32104.9|28
1641454210000|2022-01-06 07:30:10|32155.5|32105.5|32135.4|32085.4|32155.5|32105.5|32133.1|32083.1|37
1641454220000|2022-01-06 07:30:20|32132.5|32082.5|32133.4|32083.4|32134.8|32084.8|32131.9|32081.9|25
1641454230000|2022-01-06 07:30:30|32133.7|32083.7|32129.2|32109.2|32142.9|32110.1|32123.1|32082.6|34
1641454240000|2022-01-06 07:30:40|32130.1|32110.1|32133.3|32113.3|32147.5|32113.3|32129.1|32094.3|34
1641454250000|2022-01-06 07:30:50|32134.3|32114.3|32132.2|32112.2|32149.8|32116|32131.4|32098.1|34
1641454260000|2022-01-06 07:31:00|32130.4|32110.4|32123.5|32103.5|32138.4|32111.7|32121.2|32085.8|34
1641454270000|2022-01-06 07:31:10|32123.7|32103.7|32124.9|32104.9|32125.2|32105.2|32123.6|32103.6|26
1641454280000|2022-01-06 07:31:20|32124.8|32104.8|32126.9|32106.9|32143.3|32107.4|32123.8|32091.8|32
1641454290000|2022-01-06 07:31:30|32127.8|32107.8|32126.3|32106.3|32129.4|32109.4|32124.7|32104.7|29
1641454300000|2022-01-06 07:31:40|32126.1|32106.1|32125.9|32105.9|32127.2|32107.2|32125.7|32105.7|28
1641454310000|2022-01-06 07:31:50|32126.7|32106.7|32127.4|32107.4|32127.4|32107.4|32124.5|32104.5|25
1641454320000|2022-01-06 07:32:00|32127.6|32107.6|32127.1|32107.1|32127.8|32107.8|32126.8|32106.8|22
1641454330000|2022-01-06 07:32:10|32126.6|32106.6|32129.5|32109.5|32134.8|32114.8|32125.4|32105.4|30
1641454340000|2022-01-06 07:32:20|32129.8|32109.8|32127.8|32107.8|32129.8|32109.8|32126.8|32106.8|30
1641454350000|2022-01-06 07:32:30|32127.7|32107.7|32129.9|32109.9|32130.1|32110.1|32127.3|32107.3|22
1641454360000|2022-01-06 07:32:40|32129.8|32109.8|32130.5|32110.5|32130.9|32110.9|32129.5|32109.5|18
1641454370000|2022-01-06 07:32:50|32130.6|32110.6|32129.1|32109.1|32131|32111|32129.1|32109.1|24
1641454380000|2022-01-06 07:33:00|32129.6|32109.6|32131.9|32111.9|32132.8|32112.8|32129.4|32109.4|19
1641454390000|2022-01-06 07:33:10|32132.6|32112.6|32132.5|32112.5|32132.8|32112.8|32131.7|32111.7|21
1641454400000|2022-01-06 07:33:20|32132.4|32112.4|32132.5|32112.5|32136.5|32116.5|32132.3|32112.3|23
1641454410000|2022-01-06 07:33:30|32132.8|32112.8|32132.2|32112.2|32133.7|32113.7|32131.5|32111.5|22
1641454420000|2022-01-06 07:33:40|32132.6|32112.6|32135.4|32115.4|32135.9|32115.9|32132.5|32112.5|27
1641454430000|2022-01-06 07:33:50|32135.3|32115.3|32135.6|32115.6|32136|32116|32134.2|32114.2|28
1641454440000|2022-01-06 07:34:00|32135.8|32115.8|32137.7|32117.7|32138.8|32118.8|32135.8|32115.8|24
1641454450000|2022-01-06 07:34:10|32158.7|32108.7|32150|32130|32165.1|32132.8|32146.1|32108.7|38
1641454460000|2022-01-06 07:34:20|32150.6|32130.6|32159.4|32139.4|32166.2|32140.4|32149.3|32115.9|30
1641454470000|2022-01-06 07:34:30|32158.9|32138.9|32163.7|32143.7|32178.5|32145|32157.5|32122.6|36
1641454480000|2022-01-06 07:34:40|32165|32145|32172.6|32152.6|32173.9|32153.9|32164.5|32144.5|29
1641454490000|2022-01-06 07:34:50|32173.1|32153.1|32184|32134|32186.7|32153.2|32170.8|32133.4|26
1641454500000|2022-01-06 07:35:00|32184.6|32134.6|32183.9|32133.9|32185.9|32135.9|32183|32133|26
1641454510000|2022-01-06 07:35:10|32183.8|32133.8|32182.5|32132.5|32185.9|32153|32167.9|32132.5|31
1641454520000|2022-01-06 07:35:20|32166.2|32146.2|32172|32122|32181.9|32146.2|32157.5|32120.5|32
1641454530000|2022-01-06 07:35:30|32171.4|32121.4|32171.4|32121.4|32173|32123|32170.1|32120.1|30
1641454540000|2022-01-06 07:35:40|32171.9|32121.9|32170.4|32120.4|32172.6|32122.6|32170.1|32120.1|23
1641454550000|2022-01-06 07:35:50|32170.1|32120.1|32171.1|32121.1|32171.1|32121.1|32169.3|32119.3|16
1641454560000|2022-01-06 07:36:00|32170.7|32120.7|32170.6|32120.6|32171.6|32121.6|32170.2|32120.2|21
1641454570000|2022-01-06 07:36:10|32170.5|32120.5|32167.9|32117.9|32172|32122|32167.9|32117.9|16
1641454580000|2022-01-06 07:36:20|32168.4|32118.4|32168.2|32118.2|32170.2|32120.2|32167.2|32117.2|26
1641454590000|2022-01-06 07:36:30|32168.4|32118.4|32153.9|32133.9|32170.6|32133.9|32153.7|32117|25
1641454600000|2022-01-06 07:36:40|32153.5|32133.5|32155.3|32135.3|32155.4|32135.4|32152.7|32132.7|32
1641454610000|2022-01-06 07:36:50|32154.9|32134.9|32154.8|32134.8|32155.4|32135.4|32153.9|32133.9|23
1641454620000|2022-01-06 07:37:00|32154.6|32134.6|32155.2|32135.2|32155.2|32135.2|32153.8|32133.8|14
1641454630000|2022-01-06 07:37:10|32155.1|32135.1|32156.5|32136.5|32157.1|32137.1|32153.9|32133.9|17
1641454640000|2022-01-06 07:37:20|32157|32137|32160|32140|32162.4|32142.4|32156.8|32136.8|21
1641454650000|2022-01-06 07:37:30|32163.3|32143.3|32161.9|32141.9|32163.3|32143.3|32159.8|32139.8|33
1641454660000|2022-01-06 07:37:40|32161.3|32141.3|32163.2|32143.2|32164|32144|32161.3|32141.3|27
1641454670000|2022-01-06 07:37:50|32163.4|32143.4|32163.6|32143.6|32164|32144|32162.7|32142.7|23
1641454680000|2022-01-06 07:38:00|32164|32144|32162.2|32142.2|32166.6|32146.6|32160.8|32140.8|30
1641454690000|2022-01-06 07:38:10|32161.3|32141.3|32154.6|32134.6|32171.6|32142.7|32154.6|32120.9|34
1641454700000|2022-01-06 07:38:20|32153.9|32133.9|32155.3|32135.3|32158.2|32138.2|32153.9|32133.9|33
1641454710000|2022-01-06 07:38:30|32155.4|32135.4|32166.6|32146.6|32166.6|32146.6|32155.2|32135.2|23
1641454720000|2022-01-06 07:38:40|32166.4|32146.4|32160.6|32140.6|32173.6|32153.6|32160.6|32140.6|32
1641454730000|2022-01-06 07:38:50|32160.8|32140.8|32160.4|32140.4|32175.5|32142|32158.4|32125.5|31
1641454740000|2022-01-06 07:39:00|32160.7|32140.7|32173.6|32123.6|32174.3|32140.7|32157.6|32123.6|30
1641454750000|2022-01-06 07:39:10|32173.7|32123.7|32157.4|32137.4|32174.6|32139.8|32157.4|32123.5|25
1641454760000|2022-01-06 07:39:20|32158.8|32138.8|32157|32137|32173.7|32139.3|32156.5|32122.4|22
1641454770000|2022-01-06 07:39:30|32157.3|32137.3|32157.4|32137.4|32157.9|32137.9|32156.9|32136.9|14
1641454780000|2022-01-06 07:39:40|32157.7|32137.7|32154.4|32134.4|32157.9|32137.9|32154.3|32134.3|19
1641454790000|2022-01-06 07:39:50|32154.3|32134.3|32162.7|32142.7|32162.8|32142.8|32153.2|32133.2|26
1641454800000|2022-01-06 07:40:00|32163.3|32143.3|32167.7|32147.7|32169.6|32149.6|32163.3|32143.3|33
1641454810000|2022-01-06 07:40:10|32167.9|32147.9|32159.2|32139.2|32167.9|32147.9|32154.9|32134.9|32
1641454820000|2022-01-06 07:40:20|32159.5|32139.5|32158.1|32138.1|32159.5|32139.5|32157.1|32137.1|19
1641454830000|2022-01-06 07:40:30|32158.2|32138.2|32156.8|32136.8|32158.5|32138.5|32155.2|32135.2|21
1641454840000|2022-01-06 07:40:40|32157.9|32137.9|32144.2|32124.2|32168.9|32137.9|32143.6|32118.9|36
1641454850000|2022-01-06 07:40:50|32145.4|32125.4|32144|32124|32163.3|32128.3|32144|32111.2|32
1641454860000|2022-01-06 07:41:00|32144.1|32124.1|32147.5|32127.5|32147.8|32127.8|32144.1|32124.1|29
1641454870000|2022-01-06 07:41:10|32147.4|32127.4|32141.8|32121.8|32147.4|32127.4|32140.5|32120.5|32
1641454880000|2022-01-06 07:41:20|32142.2|32122.2|32144.3|32124.3|32146.2|32126.2|32142.2|32122.2|30
1641454890000|2022-01-06 07:41:30|32145.7|32125.7|32146.3|32126.3|32147.3|32127.3|32144.8|32124.8|20
1641454900000|2022-01-06 07:41:40|32146.2|32126.2|32146.8|32126.8|32148.5|32128.5|32145.5|32125.5|23
1641454910000|2022-01-06 07:41:50|32147.1|32127.1|32144|32124|32147.1|32127.1|32142.2|32122.2|26
1641454920000|2022-01-06 07:42:00|32143.7|32123.7|32144.6|32124.6|32145.1|32125.1|32142.5|32122.5|26
1641454930000|2022-01-06 07:42:10|32144.7|32124.7|32145.8|32125.8|32147.6|32127.6|32142.9|32122.9|26
1641454940000|2022-01-06 07:42:20|32144.4|32124.4|32144.5|32124.5|32145.1|32125.1|32143.1|32123.1|28
1641454950000|2022-01-06 07:42:30|32144.2|32124.2|32147.9|32127.9|32148.7|32128.7|32144.2|32124.2|23
1641454960000|2022-01-06 07:42:40|32147.8|32127.8|32147.3|32127.3|32149.3|32129.3|32147.1|32127.1|22
1641454970000|2022-01-06 07:42:50|32147.7|32127.7|32147.1|32127.1|32148.5|32128.5|32146.4|32126.4|23
1641454980000|2022-01-06 07:43:00|32147.3|32127.3|32148.1|32128.1|32148.5|32128.5|32146.7|32126.7|23
1641454990000|2022-01-06 07:43:10|32147.8|32127.8|32146.8|32126.8|32148.4|32128.4|32146.8|32126.8|14
1641455000000|2022-01-06 07:43:20|32147.5|32127.5|32149.6|32129.6|32149.7|32129.7|32147.5|32127.5|15
1641455010000|2022-01-06 07:43:30|32149.7|32129.7|32149.3|32129.3|32151.2|32131.2|32147.7|32127.7|26
1641455020000|2022-01-06 07:43:40|32149.8|32129.8|32153.6|32133.6|32153.6|32133.6|32149|32129|27
1641455030000|2022-01-06 07:43:50|32153|32133|32151.9|32131.9|32154.2|32134.2|32150.9|32130.9|28
1641455040000|2022-01-06 07:44:00|32150.9|32130.9|32153|32133|32153.8|32133.8|32150.9|32130.9|34
1641455050000|2022-01-06 07:44:10|32153.8|32133.8|32149.2|32129.2|32153.8|32133.8|32148.2|32128.2|32
1641455060000|2022-01-06 07:44:20|32149.8|32129.8|32151.8|32131.8|32151.8|32131.8|32149.6|32129.6|25
1641455070000|2022-01-06 07:44:30|32150.9|32130.9|32151.9|32131.9|32152.5|32132.5|32150.9|32130.9|26
1641455080000|2022-01-06 07:44:40|32152.1|32132.1|32151.4|32131.4|32152.9|32132.9|32151.4|32131.4|23
1641455090000|2022-01-06 07:44:50|32151.6|32131.6|32168|32148|32168.6|32148.6|32151.6|32131.6|31
1641455100000|2022-01-06 07:45:00|32167.2|32147.2|32161|32141|32167.3|32147.3|32158.8|32138.8|27
1641455110000|2022-01-06 07:45:10|32159.9|32139.9|32160.7|32140.7|32161|32141|32159.9|32139.9|10
1641455120000|2022-01-06 07:45:20|32160.5|32140.5|32159.8|32139.8|32160.6|32140.6|32159.8|32139.8|14
1641455130000|2022-01-06 07:45:30|32159.9|32139.9|32160.8|32140.8|32161|32141|32159.8|32139.8|18
1641455140000|2022-01-06 07:45:40|32160.6|32140.6|32163.1|32143.1|32164.3|32144.3|32160.5|32140.5|26
1641455150000|2022-01-06 07:45:50|32163|32143|32161.6|32141.6|32163|32143|32160.4|32140.4|20
1641455160000|2022-01-06 07:46:00|32161.4|32141.4|32161.2|32141.2|32162.9|32142.9|32160.2|32140.2|29
1641455170000|2022-01-06 07:46:10|32160.5|32140.5|32162.3|32142.3|32162.9|32142.9|32159.7|32139.7|36
1641455180000|2022-01-06 07:46:20|32161.3|32141.3|32164.9|32144.9|32165.5|32145.5|32161|32141|34
1641455190000|2022-01-06 07:46:30|32164.1|32144.1|32163.1|32143.1|32165.3|32145.3|32160.5|32140.5|33
1641455200000|2022-01-06 07:46:40|32163.6|32143.6|32163.2|32143.2|32163.6|32143.6|32161.9|32141.9|27
1641455210000|2022-01-06 07:46:50|32163.4|32143.4|32162.3|32142.3|32165.1|32145.1|32162.1|32142.1|28
1641455220000|2022-01-06 07:47:00|32162.4|32142.4|32158|32138|32162.6|32142.6|32154.5|32134.5|25
1641455230000|2022-01-06 07:47:10|32159.5|32139.5|32160.2|32140.2|32160.9|32140.9|32157.9|32137.9|29
1641455240000|2022-01-06 07:47:20|32160.4|32140.4|32162.6|32142.6|32162.6|32142.6|32160|32140|24
1641455250000|2022-01-06 07:47:30|32162.4|32142.4|32163.2|32143.2|32164.3|32144.3|32162|32142|26
1641455260000|2022-01-06 07:47:40|32162.8|32142.8|32161.7|32141.7|32163.3|32143.3|32161.1|32141.1|22
1641455270000|2022-01-06 07:47:50|32161.9|32141.9|32160.2|32140.2|32161.9|32141.9|32160.2|32140.2|14
1641455280000|2022-01-06 07:48:00|32160.4|32140.4|32163.4|32143.4|32165|32145|32160.4|32140.4|23
1641455290000|2022-01-06 07:48:10|32163.1|32143.1|32162.3|32142.3|32163.8|32143.8|32162|32142|21
1641455300000|2022-01-06 07:48:20|32162.5|32142.5|32163.1|32143.1|32163.8|32143.8|32162.3|32142.3|15
1641455310000|2022-01-06 07:48:30|32162.6|32142.6|32159|32139|32163.5|32143.5|32158.8|32138.8|25
1641455320000|2022-01-06 07:48:40|32157.5|32137.5|32151.5|32131.5|32159.6|32139.6|32151.5|32131.5|30
1641455330000|2022-01-06 07:48:50|32151.1|32131.1|32152|32132|32152.8|32132.8|32150.5|32130.5|27
1641455340000|2022-01-06 07:49:00|32151.8|32131.8|32150|32130|32152.9|32132.9|32148.6|32128.6|31
1641455350000|2022-01-06 07:49:10|32151|32131|32149.9|32129.9|32151.9|32131.9|32149.8|32129.8|21
1641455360000|2022-01-06 07:49:20|32150.2|32130.2|32150.6|32130.6|32150.9|32130.9|32149.8|32129.8|15
1641455370000|2022-01-06 07:49:30|32148.9|32128.9|32149.9|32129.9|32151.4|32131.4|32146.8|32126.8|33
1641455380000|2022-01-06 07:49:40|32150.2|32130.2|32149.8|32129.8|32150.5|32130.5|32148.6|32128.6|23
1641455390000|2022-01-06 07:49:50|32148.9|32128.9|32148.6|32128.6|32149.2|32129.2|32148.3|32128.3|18
1641455400000|2022-01-06 07:50:00|32149.1|32129.1|32155.3|32135.3|32155.3|32135.3|32149.1|32129.1|27
1641455410000|2022-01-06 07:50:10|32155.2|32135.2|32154.4|32134.4|32155.2|32135.2|32153.7|32133.7|17
1641455420000|2022-01-06 07:50:20|32154.7|32134.7|32156.7|32136.7|32157.7|32137.7|32154.5|32134.5|24
1641455430000|2022-01-06 07:50:30|32156.8|32136.8|32159.9|32139.9|32160.2|32140.2|32156.8|32136.8|27
1641455440000|2022-01-06 07:50:40|32159.2|32139.2|32158.1|32138.1|32160.3|32140.3|32156.8|32136.8|20
1641455450000|2022-01-06 07:50:50|32158.7|32138.7|32154.8|32134.8|32158.7|32138.7|32151.9|32131.9|27
1641455460000|2022-01-06 07:51:00|32154.3|32134.3|32157.8|32137.8|32158.1|32138.1|32152.4|32132.4|26
1641455470000|2022-01-06 07:51:10|32154.9|32134.9|32156|32136|32157.3|32137.3|32154.5|32134.5|26
1641455480000|2022-01-06 07:51:20|32155.4|32135.4|32152.2|32132.2|32156.5|32136.5|32152|32132|29
1641455490000|2022-01-06 07:51:30|32152.5|32132.5|32151.3|32131.3|32153|32133|32151.1|32131.1|17
1641455500000|2022-01-06 07:51:40|32151.1|32131.1|32154.3|32134.3|32154.5|32134.5|32150.7|32130.7|18
1641455510000|2022-01-06 07:51:50|32154.5|32134.5|32154.5|32134.5|32155.5|32135.5|32153.5|32133.5|18
1641455520000|2022-01-06 07:52:00|32153.9|32133.9|32158.1|32138.1|32158.1|32138.1|32153.6|32133.6|21
1641455530000|2022-01-06 07:52:10|32157.4|32137.4|32158|32138|32159|32139|32155.8|32135.8|25
1641455540000|2022-01-06 07:52:20|32157.9|32137.9|32155.3|32135.3|32158.1|32138.1|32155.3|32135.3|24
1641455550000|2022-01-06 07:52:30|32156.2|32136.2|32155.4|32135.4|32156.2|32136.2|32155|32135|13
1641455560000|2022-01-06 07:52:40|32154.9|32134.9|32155|32135|32155.5|32135.5|32154.5|32134.5|10
1641455570000|2022-01-06 07:52:50|32155.3|32135.3|32152.3|32132.3|32155.8|32135.8|32148.8|32128.8|20
1641455580000|2022-01-06 07:53:00|32150.7|32130.7|32152.9|32132.9|32154.3|32134.3|32150.7|32130.7|21
1641455590000|2022-01-06 07:53:10|32152.7|32132.7|32150.7|32130.7|32154.1|32134.1|32150.7|32130.7|14
1641455600000|2022-01-06 07:53:20|32150.6|32130.6|32156.5|32136.5|32156.5|32136.5|32150.6|32130.6|28
1641455610000|2022-01-06 07:53:30|32155.7|32135.7|32156.6|32136.6|32157|32137|32155.1|32135.1|24
1641455620000|2022-01-06 07:53:40|32156.5|32136.5|32157.2|32137.2|32160|32140|32156.5|32136.5|13
1641455630000|2022-01-06 07:53:50|32158.1|32138.1|32157.4|32137.4|32158.1|32138.1|32156.9|32136.9|13
1641455640000|2022-01-06 07:54:00|32157.8|32137.8|32155.7|32135.7|32158.5|32138.5|32155.7|32135.7|22
1641455650000|2022-01-06 07:54:10|32156.2|32136.2|32154.6|32134.6|32156.6|32136.6|32152.3|32132.3|27
1641455660000|2022-01-06 07:54:20|32153.5|32133.5|32155|32135|32158.1|32138.1|32153.5|32133.5|25
1641455670000|2022-01-06 07:54:30|32153.5|32133.5|32159.2|32139.2|32159.2|32139.2|32153.1|32133.1|23
1641455680000|2022-01-06 07:54:40|32160.5|32140.5|32162|32142|32163.3|32143.3|32158.8|32138.8|16
1641455690000|2022-01-06 07:54:50|32161.9|32141.9|32180|32160|32180.8|32160.8|32161.8|32141.8|30
1641455700000|2022-01-06 07:55:00|32180.6|32160.6|32180.8|32160.8|32180.8|32160.8|32179.2|32159.2|24
1641455710000|2022-01-06 07:55:10|32181.1|32161.1|32182.2|32162.2|32182.3|32162.3|32180.8|32160.8|18
1641455720000|2022-01-06 07:55:20|32182.3|32162.3|32183.1|32163.1|32183.3|32163.3|32182.1|32162.1|16
1641455730000|2022-01-06 07:55:30|32183.2|32163.2|32181.8|32161.8|32183.2|32163.2|32181.6|32161.6|11
1641455740000|2022-01-06 07:55:40|32181.4|32161.4|32180.6|32160.6|32181.4|32161.4|32180.1|32160.1|17
1641455750000|2022-01-06 07:55:50|32180.5|32160.5|32170.7|32150.7|32180.8|32160.8|32170.7|32150.7|29
1641455760000|2022-01-06 07:56:00|32170.2|32150.2|32181.8|32131.8|32182.8|32151.9|32166.3|32130.8|23
1641455770000|2022-01-06 07:56:10|32169.6|32149.6|32166.6|32146.6|32169.6|32149.6|32165.8|32145.8|22
1641455780000|2022-01-06 07:56:20|32166.5|32146.5|32165.7|32145.7|32166.7|32146.7|32165.2|32145.2|15
1641455790000|2022-01-06 07:56:30|32165.8|32145.8|32157.5|32137.5|32166.3|32146.3|32157|32137|24
1641455800000|2022-01-06 07:56:40|32156.9|32136.9|32174.2|32124.2|32174.2|32137.9|32156.4|32123|21
1641455810000|2022-01-06 07:56:50|32174.1|32124.1|32161.2|32141.2|32174.2|32141.9|32160.1|32124.1|26
1641455820000|2022-01-06 07:57:00|32162|32142|32162.2|32142.2|32162.7|32142.7|32161.1|32141.1|24
1641455830000|2022-01-06 07:57:10|32162.1|32142.1|32163.2|32143.2|32177.1|32144.4|32162.1|32127.1|22
1641455840000|2022-01-06 07:57:20|32163.8|32143.8|32164.3|32144.3|32164.9|32144.9|32161.1|32141.1|31
1641455850000|2022-01-06 07:57:30|32164.7|32144.7|32162.7|32142.7|32164.8|32144.8|32162.1|32142.1|22
1641455860000|2022-01-06 07:57:40|32162.9|32142.9|32164.5|32144.5|32164.5|32144.5|32162.3|32142.3|21
1641455870000|2022-01-06 07:57:50|32164.2|32144.2|32176.6|32126.6|32178.9|32145.5|32162.7|32125.8|24
1641455880000|2022-01-06 07:58:00|32163.2|32143.2|32160.6|32140.6|32177.7|32143.4|32159.7|32125.5|31
1641455890000|2022-01-06 07:58:10|32161|32141|32162|32142|32176.2|32143.5|32160.1|32124.7|26
1641455900000|2022-01-06 07:58:20|32162.4|32142.4|32159.6|32139.6|32162.6|32142.6|32159.2|32139.2|31
1641455910000|2022-01-06 07:58:30|32160.3|32140.3|32174.2|32124.2|32174.5|32141.8|32157.1|32122.3|22
1641455920000|2022-01-06 07:58:40|32174.5|32124.5|32159.7|32139.7|32174.6|32140.3|32158.9|32123.3|30
1641455930000|2022-01-06 07:58:50|32159.8|32139.8|32169.5|32119.5|32169.9|32139.8|32155.8|32119.5|31
1641455940000|2022-01-06 07:59:00|32155.6|32135.6|32168.7|32118.7|32169.1|32136|32155.2|32117.3|30
1641455950000|2022-01-06 07:59:10|32169|32119|32150.2|32130.2|32169.3|32133.1|32149.9|32116|28
1641455960000|2022-01-06 07:59:20|32150.8|32130.8|32150.8|32130.8|32151.7|32131.7|32150.1|32130.1|27
1641455970000|2022-01-06 07:59:30|32150.6|32130.6|32151.4|32131.4|32152|32132|32150.4|32130.4|27
1641455980000|2022-01-06 07:59:40|32154.3|32134.3|32155.6|32135.6|32156.1|32136.1|32154.3|32134.3|28
1641455990000|2022-01-06 07:59:50|32155.4|32135.4|32156.1|32136.1|32157.2|32137.2|32154.8|32134.8|26
1641456000000|2022-01-06 08:00:00|32156.7|32136.7|32182.4|32132.4|32182.4|32141.7|32156.3|32122.1|38
1641456010000|2022-01-06 08:00:10|32183.3|32133.3|32181.2|32131.2|32184.1|32145.9|32165.9|32129.1|34
1641456020000|2022-01-06 08:00:20|32179.6|32129.6|32179.6|32129.6|32182|32144.4|32163.6|32127.1|19
1641456030000|2022-01-06 08:00:30|32178.4|32128.4|32174.2|32124.2|32179.5|32129.5|32174.2|32124.2|29
1641456040000|2022-01-06 08:00:40|32175.5|32125.5|32172|32122|32175.9|32125.9|32171.8|32121.8|26
1641456050000|2022-01-06 08:00:50|32172.4|32122.4|32173.5|32123.5|32173.6|32123.6|32171.2|32121.2|16
1641456060000|2022-01-06 08:01:00|32173.3|32123.3|32168.6|32118.6|32173.6|32123.6|32168.6|32118.6|24
1641456070000|2022-01-06 08:01:10|32170.1|32120.1|32170.4|32120.4|32171.8|32121.8|32168.9|32118.9|25
1641456080000|2022-01-06 08:01:20|32169.4|32119.4|32169.3|32119.3|32170.6|32120.6|32166.5|32116.5|23
1641456090000|2022-01-06 08:01:30|32169.9|32119.9|32166.6|32116.6|32169.9|32119.9|32165.9|32115.9|26
1641456100000|2022-01-06 08:01:40|32166.7|32116.7|32151.9|32131.9|32168|32132.5|32150.5|32116|17
1641456110000|2022-01-06 08:01:50|32149.3|32129.3|32152|32102|32166.3|32132.3|32148.1|32100.5|36
1641456120000|2022-01-06 08:02:00|32151.5|32101.5|32145.9|32095.9|32152.2|32102.2|32145.9|32095.9|31
1641456130000|2022-01-06 08:02:10|32146|32096|32146|32096|32150.2|32100.2|32145.2|32095.2|28
1641456140000|2022-01-06 08:02:20|32145.9|32095.9|32125.3|32105.3|32145.9|32108.4|32123.8|32091.8|29
1641456150000|2022-01-06 08:02:30|32145.9|32095.9|32158.1|32108.1|32167.2|32112.4|32145.9|32095.9|39
1641456160000|2022-01-06 08:02:40|32157.1|32107.1|32164.2|32108.3|32168.3|32112.1|32156.2|32106.2|36
1641456170000|2022-01-06 08:02:50|32158.5|32108.5|32154.2|32104.2|32161.8|32111.8|32154.2|32104.2|36
1641456180000|2022-01-06 08:03:00|32154.3|32104.3|32140.5|32120.5|32157.8|32122.7|32139.5|32102.3|36
1641456190000|2022-01-06 08:03:10|32142|32122|32142.2|32122.2|32158|32122.8|32141.1|32105.4|34
1641456200000|2022-01-06 08:03:20|32142|32122|32142.1|32122.1|32142.8|32122.8|32140|32120|19
1641456210000|2022-01-06 08:03:30|32141.5|32121.5|32141.2|32121.2|32144.4|32124.4|32139.6|32119.6|28
1641456220000|2022-01-06 08:03:40|32141.5|32121.5|32142.5|32122.5|32142.7|32122.7|32140.6|32120.6|27
1641456230000|2022-01-06 08:03:50|32142|32122|32140.7|32120.7|32156.4|32123.1|32138.3|32103.2|30
1641456240000|2022-01-06 08:04:00|32143|32123|32167.8|32117.8|32167.8|32123.2|32139.9|32117.4|30
1641456250000|2022-01-06 08:04:10|32169.8|32119.8|32177.7|32127.7|32185.1|32136.1|32151.5|32118|36
1641456260000|2022-01-06 08:04:20|32177.1|32127.1|32152.1|32102.1|32184.3|32134.3|32151.2|32101.2|38
1641456270000|2022-01-06 08:04:30|32151.2|32101.2|32150.4|32100.4|32153.2|32115.2|32135.2|32099.1|33
1641456280000|2022-01-06 08:04:40|32150.6|32100.6|32126.9|32106.9|32151.8|32112.6|32126.4|32100.6|30
1641456290000|2022-01-06 08:04:50|32127.4|32107.4|32156.2|32106.2|32164.2|32111.9|32126.5|32101.4|34
1641456300000|2022-01-06 08:05:00|32160|32105.1|32154.4|32104.4|32171.4|32126|32146|32103.3|34
1641456310000|2022-01-06 08:05:10|32155.6|32105.6|32157.7|32107.7|32161|32126.5|32146.4|32105|37
1641456320000|2022-01-06 08:05:20|32158.3|32108.3|32161.6|32111.6|32162.1|32123.1|32143.1|32107.9|34
1641456330000|2022-01-06 08:05:30|32161.2|32111.2|32161|32111|32162.4|32112.4|32160.3|32110.3|21
1641456340000|2022-01-06 08:05:40|32160.6|32110.6|32160.2|32110.2|32161.6|32111.6|32158.7|32108.7|22
1641456350000|2022-01-06 08:05:50|32160|32110|32155.4|32105.4|32160|32119.6|32139.5|32097.3|34
1641456360000|2022-01-06 08:06:00|32153|32103|32152.6|32102.6|32153.9|32103.9|32150.5|32100.5|25
1641456370000|2022-01-06 08:06:10|32152.5|32102.5|32154.3|32104.3|32154.3|32117.8|32134.9|32102|27
1641456380000|2022-01-06 08:06:20|32154|32104|32153|32103|32154|32104|32148.9|32098.9|34
1641456390000|2022-01-06 08:06:30|32151.4|32101.4|32145.7|32095.7|32152.7|32102.7|32145.7|32095.7|31
1641456400000|2022-01-06 08:06:40|32146.9|32096.9|32147.3|32097.3|32149|32099|32146.7|32096.7|31
1641456410000|2022-01-06 08:06:50|32147.7|32097.7|32144.5|32094.5|32147.9|32097.9|32144.5|32094.5|29
1641456420000|2022-01-06 08:07:00|32144.9|32094.9|32147.5|32097.5|32148.5|32098.5|32144.8|32094.8|30
1641456430000|2022-01-06 08:07:10|32147.6|32097.6|32141.6|32091.6|32147.6|32097.6|32140|32090|31
1641456440000|2022-01-06 08:07:20|32142|32092|32146.2|32096.2|32147.1|32097.1|32140.5|32090.5|32
1641456450000|2022-01-06 08:07:30|32146.3|32096.3|32147.1|32097.1|32147.5|32097.5|32144.8|32094.8|27
1641456460000|2022-01-06 08:07:40|32144.3|32094.3|32146.5|32096.5|32146.5|32110|32128.5|32092.1|29
1641456470000|2022-01-06 08:07:50|32144.5|32094.5|32145.1|32095.1|32147.1|32112.3|32132.3|32094|28
1641456480000|2022-01-06 08:08:00|32146.1|32096.1|32145.2|32095.2|32148.1|32098.1|32140.1|32090.1|35
1641456490000|2022-01-06 08:08:10|32145.5|32095.5|32126.4|32106.4|32147.6|32113.4|32126.4|32092.2|36
1641456500000|2022-01-06 08:08:20|32126.8|32106.8|32134.4|32114.4|32153.6|32115.8|32124.8|32099.8|34
1641456510000|2022-01-06 08:08:30|32135.4|32115.4|32156.8|32136.8|32156.8|32136.8|32134.2|32114.2|38
1641456520000|2022-01-06 08:08:40|32154.9|32134.9|32125.4|32105.4|32162.5|32135|32124.5|32089.6|40
1641456530000|2022-01-06 08:08:50|32140.9|32090.9|32144.9|32094.9|32144.9|32094.9|32138.9|32088.9|36
1641456540000|2022-01-06 08:09:00|32143.9|32093.9|32134.8|32084.8|32144.2|32094.2|32133|32083|36
1641456550000|2022-01-06 08:09:10|32134.7|32084.7|32131.5|32081.5|32136.3|32086.3|32131.5|32081.5|36
1641456560000|2022-01-06 08:09:20|32134.7|32075.4|32131.6|32081.6|32134.7|32083.9|32131|32075.4|30
1641456570000|2022-01-06 08:09:30|32132.7|32082.7|32130.9|32080.9|32132.7|32082.7|32128.9|32078.9|36
1641456580000|2022-01-06 08:09:40|32131.2|32081.2|32133|32083|32134.3|32084.3|32130.7|32080.7|28
1641456590000|2022-01-06 08:09:50|32133.2|32083.2|32129.8|32079.8|32133.3|32083.3|32129.8|32079.8|25
1641456600000|2022-01-06 08:10:00|32129.4|32079.4|32131.2|32081.2|32133.8|32096.7|32114.8|32079.1|34
1641456610000|2022-01-06 08:10:10|32130.9|32080.9|32127.1|32077.1|32131.3|32093.7|32113|32075.6|29
1641456620000|2022-01-06 08:10:20|32126.7|32076.7|32126.8|32076.8|32128.9|32078.9|32126.6|32076.6|20
1641456630000|2022-01-06 08:10:30|32126.2|32076.2|32127|32077|32127|32093|32110.4|32076|20
1641456640000|2022-01-06 08:10:40|32126|32076|32125.6|32075.6|32126.4|32092.2|32110.6|32074|26
1641456650000|2022-01-06 08:10:50|32126.6|32076.6|32125.4|32075.4|32127.3|32088.8|32108.7|32074.2|16
1641456660000|2022-01-06 08:11:00|32126.2|32076.2|32124.3|32074.3|32128|32092.9|32107.5|32074.3|36
1641456670000|2022-01-06 08:11:10|32107.3|32087.3|32109.1|32089.1|32127|32091.8|32107.3|32073.1|35
1641456680000|2022-01-06 08:11:20|32109.5|32089.5|32110.2|32090.2|32125.3|32091.9|32107.1|32071.3|36
1641456690000|2022-01-06 08:11:30|32109.8|32089.8|32111.6|32091.6|32127.5|32093.6|32109.2|32077.1|37
1641456700000|2022-01-06 08:11:40|32111.2|32091.2|32107|32087|32111.2|32091.2|32106.4|32086.4|34
1641456710000|2022-01-06 08:11:50|32106.6|32086.6|32102.1|32048|32118.6|32087.1|32102.1|32037.2|36
1641456720000|2022-01-06 08:12:00|32101.1|32047.1|32108.3|32033.9|32108.6|32050.7|32096.5|32033.3|35
1641456730000|2022-01-06 08:12:10|32108.7|32034|32104.5|32035.9|32111.8|32041.1|32103.2|32031|32
1641456740000|2022-01-06 08:12:20|32100.1|32035.7|32103.1|32035.6|32104.1|32044.2|32095.1|32033.9|29
1641456750000|2022-01-06 08:12:30|32102.1|32035.3|32094.4|32036.3|32102.4|32037.8|32094.4|32035.3|26
1641456760000|2022-01-06 08:12:40|32096|32035.8|32091.9|32036.8|32098.5|32041.5|32090.6|32029.6|34
1641456770000|2022-01-06 08:12:50|32091.8|32037|32077.2|32027.2|32094.2|32037.1|32077.2|32027.2|33
1641456780000|2022-01-06 08:13:00|32077.4|32027.4|32107.1|32038.9|32115.2|32045.6|32054.2|32020.5|38
1641456790000|2022-01-06 08:13:10|32105.3|32036.7|32110|32056|32128.3|32056|32092.3|32033.8|40
1641456800000|2022-01-06 08:13:20|32120.3|32046.4|32104.9|32045.4|32135.8|32054.7|32101.1|32034|37
1641456810000|2022-01-06 08:13:30|32106|32043.9|32105.1|32053.4|32114.6|32059.3|32102.9|32035.1|38
1641456820000|2022-01-06 08:13:40|32104.3|32054.3|32116.5|32059.7|32118.9|32061.5|32102.2|32034.7|38
1641456830000|2022-01-06 08:13:50|32115.2|32056.1|32113.3|32063.3|32124.3|32066|32111.2|32046.5|40
1641456840000|2022-01-06 08:14:00|32115.5|32055.9|32113.4|32043.7|32118.5|32055.9|32102.8|32030.1|37
1641456850000|2022-01-06 08:14:10|32112.7|32037.8|32113.8|32038.7|32116.3|32043.4|32104.3|32034.4|30
1641456860000|2022-01-06 08:14:20|32113|32040.4|32112.4|32043.3|32113.6|32063|32102.7|32039|33
1641456870000|2022-01-06 08:14:30|32112.9|32050.9|32111|32047.8|32114.4|32051.9|32103.7|32045.4|26
1641456880000|2022-01-06 08:14:40|32111.1|32046.7|32109.9|32050.4|32111.6|32056.6|32107.6|32045.9|27
1641456890000|2022-01-06 08:14:50|32109.2|32050.2|32106.4|32052.6|32109.5|32055.8|32093.7|32040.2|39
1641456900000|2022-01-06 08:15:00|32102.2|32052.2|32098|32048|32106.4|32054.7|32095.3|32045.3|31
1641456910000|2022-01-06 08:15:10|32104.5|32054.5|32097.7|32047.7|32107.1|32054.5|32095.1|32045.1|38
1641456920000|2022-01-06 08:15:20|32098.4|32048.4|32095.9|32045.9|32098.7|32048.7|32095.7|32045.7|24
1641456930000|2022-01-06 08:15:30|32096.1|32046.1|32091.7|32041.7|32103|32047.1|32090.8|32040.8|23
1641456940000|2022-01-06 08:15:40|32092.5|32042.5|32103.3|32053.3|32103.3|32053.3|32091.7|32041.7|25
1641456950000|2022-01-06 08:15:50|32102|32052|32084.5|32064.5|32102|32067|32082.8|32041.4|33
1641456960000|2022-01-06 08:16:00|32084.8|32064.8|32078.7|32058.7|32087.1|32067.1|32077.2|32057.2|36
1641456970000|2022-01-06 08:16:10|32078.8|32058.8|32076.6|32056.6|32079.5|32059.5|32076.6|32056.6|28
1641456980000|2022-01-06 08:16:20|32076.5|32056.5|32076.5|32056.5|32077.2|32057.2|32075.4|32055.4|21
1641456990000|2022-01-06 08:16:30|32076.6|32056.6|32075.6|32055.6|32077.3|32057.3|32074.8|32054.8|12
1641457000000|2022-01-06 08:16:40|32075.7|32055.7|32079.6|32059.6|32080.8|32060.8|32075.7|32055.7|24
1641457010000|2022-01-06 08:16:50|32095.4|32045.4|32094.1|32044.1|32096|32046|32093.2|32043.2|27
1641457020000|2022-01-06 08:17:00|32094.9|32044.9|32097.5|32047.5|32098.3|32048.3|32094.9|32044.9|28
1641457030000|2022-01-06 08:17:10|32097.6|32047.6|32097.1|32047.1|32098.4|32048.4|32096.1|32046.1|29
1641457040000|2022-01-06 08:17:20|32097.5|32047.5|32085.5|32065.5|32101.7|32065.8|32084.1|32047.4|28
1641457050000|2022-01-06 08:17:30|32085.3|32065.3|32078.1|32058.1|32106.7|32066|32077.8|32052.1|32
1641457060000|2022-01-06 08:17:40|32076.5|32056.5|32097.2|32047.2|32100.8|32062.1|32074.2|32047.2|32
1641457070000|2022-01-06 08:17:50|32097.5|32047.5|32099.2|32049.2|32099.2|32049.2|32095.9|32045.9|24
1641457080000|2022-01-06 08:18:00|32098.9|32048.9|32095.3|32045.3|32100.6|32057.4|32077.4|32042.8|29
1641457090000|2022-01-06 08:18:10|32094.6|32044.6|32095.1|32045.1|32096.1|32046.1|32093.6|32043.6|27
1641457100000|2022-01-06 08:18:20|32095|32045|32092.7|32042.7|32095.5|32056.9|32074.3|32041.1|26
1641457110000|2022-01-06 08:18:30|32091.9|32041.9|32089|32039|32093.8|32043.8|32086.9|32036.9|29
1641457120000|2022-01-06 08:18:40|32088.8|32038.8|32090.3|32040.3|32091.1|32052.1|32072.1|32037.6|31
1641457130000|2022-01-06 08:18:50|32088.4|32038.4|32085.8|32035.8|32090.3|32040.3|32085|32035|28
1641457140000|2022-01-06 08:19:00|32085.4|32035.4|32085.2|32035.2|32087.5|32037.5|32084.9|32034.9|21
1641457150000|2022-01-06 08:19:10|32086|32036|32085.3|32035.3|32086.1|32036.1|32084.2|32034.2|23
1641457160000|2022-01-06 08:19:20|32085|32035|32084.1|32034.1|32086.1|32036.1|32083.4|32033.4|19
1641457170000|2022-01-06 08:19:30|32084|32034|32082.4|32032.4|32084.2|32034.2|32082.4|32032.4|14
1641457180000|2022-01-06 08:19:40|32082.3|32032.3|32064.1|32009.4|32083.9|32033.9|32061.4|32005.2|24
1641457190000|2022-01-06 08:19:50|32062.9|32011.7|32068.5|32004.7|32072.5|32011.7|32062.9|32003.4|28
1641457200000|2022-01-06 08:20:00|32070.4|32009|32068.8|32009.2|32070.4|32011|32065.2|32005.4|23
1641457210000|2022-01-06 08:20:10|32069.1|32009.6|32071.6|32006.2|32072.5|32013.1|32066.3|32002.9|20
1641457220000|2022-01-06 08:20:20|32072.2|32005.8|32067.5|32008.8|32074.4|32012.8|32067.5|32003.5|21
1641457230000|2022-01-06 08:20:30|32067.9|32008.4|32072.7|32016.7|32074.8|32016.7|32067.9|32003.2|20
1641457240000|2022-01-06 08:20:40|32073.7|32016.9|32069.7|32014.4|32074.3|32016.9|32067|32013.4|22
1641457250000|2022-01-06 08:20:50|32068.8|32014.9|32070.1|32009.4|32073.6|32014.9|32062.9|32009.4|22
1641457260000|2022-01-06 08:21:00|32071.6|32010|32067|32010.7|32073.8|32011|32061.8|32009.6|20
1641457270000|2022-01-06 08:21:10|32067.3|32010.4|32063.9|32007.5|32072.1|32011.7|32060.9|32005.8|29
1641457280000|2022-01-06 08:21:20|32066.7|32007.9|32067.2|32011.6|32067.3|32011.6|32059.7|32007.9|17
1641457290000|2022-01-06 08:21:30|32067.4|32011.5|32067.6|32011.9|32068.4|32012.4|32066.7|32011.4|16
1641457300000|2022-01-06 08:21:40|32066.9|32011.8|32067.4|32009.2|32072.6|32011.8|32062.1|32008.7|23
1641457310000|2022-01-06 08:21:50|32068.3|32009|32063.2|32009.6|32068.3|32009.6|32059.8|32008.4|20
1641457320000|2022-01-06 08:22:00|32062.4|32009.8|32065.3|32013.4|32066.7|32013.6|32059.3|32008.3|26
1641457330000|2022-01-06 08:22:10|32065.7|32013|32063.4|32009|32065.7|32013.4|32061|32008.1|24
1641457340000|2022-01-06 08:22:20|32062.8|32008.9|32063.5|32013.1|32063.5|32013.2|32059.7|32008.6|24
1641457350000|2022-01-06 08:22:30|32063.6|32012.5|32064.1|32014.1|32064.3|32014.3|32061.6|32011.6|32
1641457360000|2022-01-06 08:22:40|32064.4|32013.5|32066.6|32016.6|32066.6|32016.6|32063.5|32013.5|25
1641457370000|2022-01-06 08:22:50|32064.4|32014.4|32062.7|32012.7|32065.5|32015.5|32060.9|32010.2|29
1641457380000|2022-01-06 08:23:00|32062.3|32012.3|32058.7|32008.7|32063.1|32013.1|32056.7|32006.7|32
1641457390000|2022-01-06 08:23:10|32059|32009|32058|32008|32059.7|32009.7|32058|32008|27
1641457400000|2022-01-06 08:23:20|32058.9|32008.9|32050.2|32000.2|32060|32010|32049.9|31992|32
1641457410000|2022-01-06 08:23:30|32050.3|32000.3|32050|32000|32050.7|32000.7|32049.4|31999.4|22
1641457420000|2022-01-06 08:23:40|32049.8|31999.8|32054.1|32004.1|32054.1|32004.1|32049.5|31999.5|17
1641457430000|2022-01-06 08:23:50|32053.8|32003.8|32055.3|32005.3|32055.3|32005.3|32053.8|32003.8|21
1641457440000|2022-01-06 08:24:00|32055.4|32005.4|32047.8|32027.8|32065.7|32030.5|32047.5|32005.1|33
1641457450000|2022-01-06 08:24:10|32048.3|32028.3|32046.2|32026.2|32063.3|32029.8|32046.2|32012.5|35
1641457460000|2022-01-06 08:24:20|32048.5|32028.5|32046.1|32026.1|32049|32029|32044.4|32024.4|30
1641457470000|2022-01-06 08:24:30|32046.5|32026.5|32046.6|32026.6|32061.3|32027.8|32046|32010.4|18
1641457480000|2022-01-06 08:24:40|32046.9|32026.9|32051.3|32031.3|32053.6|32033.6|32046.6|32026.6|33
1641457490000|2022-01-06 08:24:50|32052.1|32032.1|32055.5|32035.5|32056.5|32036.5|32052.1|32032.1|33
1641457500000|2022-01-06 08:25:00|32055.7|32035.7|32051.7|32031.7|32057.7|32037.7|32051.7|32031.7|36
1641457510000|2022-01-06 08:25:10|32052.5|32032.5|32054.5|32034.5|32054.5|32034.5|32051.4|32031.4|25
1641457520000|2022-01-06 08:25:20|32054.1|32034.1|32049|32029|32054.4|32034.4|32047.7|32027.7|27
1641457530000|2022-01-06 08:25:30|32048.8|32028.8|32046.4|32026.4|32049.3|32029.3|32045.7|32025.7|32
1641457540000|2022-01-06 08:25:40|32048.1|32028.1|32041.5|32021.5|32048.1|32028.1|32041|32021|30
1641457550000|2022-01-06 08:25:50|32041.3|32021.3|32043|32023|32043.2|32023.2|32040.6|32020.6|26
1641457560000|2022-01-06 08:26:00|32042.1|32022.1|32043.2|32023.2|32044.5|32024.5|32039.4|32019.4|32
1641457570000|2022-01-06 08:26:10|32043.1|32023.1|32045.9|32025.9|32045.9|32025.9|32035|32015|38
1641457580000|2022-01-06 08:26:20|32046.7|32026.7|32045.6|32025.6|32062.3|32027.5|32045.3|32012.2|34
1641457590000|2022-01-06 08:26:30|32046.5|32026.5|32045.6|32025.6|32046.5|32026.5|32043.9|32023.9|27
1641457600000|2022-01-06 08:26:40|32043.9|32023.9|32044.2|32024.2|32044.6|32024.6|32042.6|32022.6|26
1641457610000|2022-01-06 08:26:50|32044.6|32024.6|32046|32026|32046.8|32026.8|32044.1|32024.1|27
1641457620000|2022-01-06 08:27:00|32045.9|32025.9|32047.3|32027.3|32048.9|32028.9|32045.5|32025.5|31
1641457630000|2022-01-06 08:27:10|32047.6|32027.6|32063.1|32013.1|32063.1|32028.3|32043.9|32012.5|22
1641457640000|2022-01-06 08:27:20|32061.2|32011.2|32061.7|32011.7|32062.6|32012.6|32061|32011|26
1641457650000|2022-01-06 08:27:30|32062.4|32012.4|32045.7|32025.7|32062.4|32026.8|32044.8|32010.5|31
1641457660000|2022-01-06 08:27:40|32046.3|32026.3|32048.9|32028.9|32065.2|32029|32044.7|32012.4|27
1641457670000|2022-01-06 08:27:50|32048.6|32028.6|32054.1|32034.1|32057.5|32037.5|32048.6|32028.6|32
1641457680000|2022-01-06 08:28:00|32054.8|32034.8|32055.7|32035.7|32057.7|32037.7|32054.5|32034.5|31
1641457690000|2022-01-06 08:28:10|32056.3|32036.3|32052.2|32032.2|32056.6|32036.6|32051.6|32031.6|30
1641457700000|2022-01-06 08:28:20|32048.1|32028.1|32041.8|32021.8|32059.8|32028.5|32041.8|32008.9|34
1641457710000|2022-01-06 08:28:30|32042.4|32022.4|32042.4|32022.4|32044.6|32024.6|32042.4|32022.4|29
1641457720000|2022-01-06 08:28:40|32043.4|32023.4|32044.9|32024.9|32045|32025|32043.4|32023.4|21
1641457730000|2022-01-06 08:28:50|32045|32025|32050.4|32000.4|32053.1|32025|32035.7|32000|34
1641457740000|2022-01-06 08:29:00|32050.8|32000.8|32038.7|32018.7|32054.2|32018.7|32036.1|31999.8|30
1641457750000|2022-01-06 08:29:10|32038|32018|32049.7|31999.7|32053.2|32018|32038|31997.7|33
1641457760000|2022-01-06 08:29:20|32050.5|32000.5|32049.8|31999.8|32053.3|32003.3|32049.3|31999.3|32
1641457770000|2022-01-06 08:29:30|32050.3|32000.3|32046.7|31996.7|32051.8|32013|32033|31996.7|25
1641457780000|2022-01-06 08:29:40|32047.4|31997.4|32049.4|31999.4|32051.5|32001.5|32045|31995|27
1641457790000|2022-01-06 08:29:50|32049.3|31999.3|32043.1|31993.1|32051|32001|32040.3|31990.3|28
1641457800000|2022-01-06 08:30:00|32042.3|31992.3|32047.6|31997.6|32049.8|31999.8|32039.2|31989.1|36
1641457810000|2022-01-06 08:30:10|32047.7|31997.2|32048.5|31998.5|32048.8|31998.8|32046.2|31996.2|29
1641457820000|2022-01-06 08:30:20|32048.7|31998.7|32048.5|31998.5|32049.9|31999.9|32043.5|31993.5|38
1641457830000|2022-01-06 08:30:30|32048.2|31998.2|32047.4|31997.4|32049|32015.8|32033|31995.1|38
1641457840000|2022-01-06 08:30:40|32048.5|31998.5|32052.8|32032.8|32068|32033.3|32047.7|31997.7|35
1641457850000|2022-01-06 08:30:50|32052.3|32032.3|32059.3|32039.3|32059.5|32039.5|32051.1|32031.1|30
1641457860000|2022-01-06 08:31:00|32059.5|32039.5|32102.7|32051.2|32105.7|32052|32059.1|32027.5|40
1641457870000|2022-01-06 08:31:10|32099.4|32049.4|32098.2|32047.2|32104.9|32054.2|32095.1|32045.1|35
1641457880000|2022-01-06 08:31:20|32098.1|32048.1|32105|32055|32108.2|32058.2|32096.7|32044.6|28
1641457890000|2022-01-06 08:31:30|32109.3|32059.3|32122.5|32072.5|32124.2|32076.8|32092.1|32056.3|38
1641457900000|2022-01-06 08:31:40|32121.5|32071.5|32104.3|32084.3|32121.5|32084.9|32101.8|32068.1|31
1641457910000|2022-01-06 08:31:50|32104.1|32084.1|32110.4|32090.4|32128.3|32090.9|32102.6|32074.6|33
1641457920000|2022-01-06 08:32:00|32109.6|32089.6|32113.4|32093.4|32113.4|32093.4|32105.8|32085.8|34
1641457930000|2022-01-06 08:32:10|32113.9|32093.9|32125.8|32105.8|32125.8|32105.8|32111|32091|34
1641457940000|2022-01-06 08:32:20|32141|32091|32149.5|32099.5|32150.8|32100.8|32139.6|32089.6|36
1641457950000|2022-01-06 08:32:30|32149.7|32099.7|32153|32103|32156|32120.7|32136.3|32097.6|35
1641457960000|2022-01-06 08:32:40|32152.7|32102.7|32155.4|32105.4|32155.4|32105.4|32152.2|32102.2|31
1641457970000|2022-01-06 08:32:50|32155.2|32105.2|32161.5|32111.5|32161.5|32113.4|32133.4|32102.1|34
1641457980000|2022-01-06 08:33:00|32161.1|32111.1|32150.7|32130.7|32165.1|32131.9|32148.7|32109|35
1641457990000|2022-01-06 08:33:10|32151.2|32131.2|32151.4|32131.4|32153.4|32133.4|32142.2|32122.2|34
1641458000000|2022-01-06 08:33:20|32151.7|32131.7|32145.5|32125.5|32151.7|32131.7|32142.8|32122.8|33
1641458010000|2022-01-06 08:33:30|32144.7|32124.7|32129.7|32079.7|32144.7|32124.7|32122.2|32071.7|37
1641458020000|2022-01-06 08:33:40|32130.1|32080.1|32139.5|32119.5|32140.6|32119.5|32122.2|32080.1|34
1641458030000|2022-01-06 08:33:50|32139.1|32119.1|32132.6|32112.6|32143.6|32119.1|32127.2|32093.6|34
1641458040000|2022-01-06 08:34:00|32134.3|32114.3|32144.3|32124.3|32162.1|32125|32131.3|32101.9|29
1641458050000|2022-01-06 08:34:10|32144.4|32124.4|32155.2|32105.2|32157.6|32125|32136.8|32103.8|32
1641458060000|2022-01-06 08:34:20|32155.6|32105.6|32141.3|32121.3|32158.1|32123.4|32141.3|32104.2|26
1641458070000|2022-01-06 08:34:30|32141.4|32121.4|32143.9|32123.9|32157.5|32126.9|32141.4|32107.4|34
1641458080000|2022-01-06 08:34:40|32143.6|32123.6|32140.1|32120.1|32153.7|32123.8|32135.6|32103.7|34
1641458090000|2022-01-06 08:34:50|32140.4|32120.4|32139.1|32119.1|32156.4|32121.7|32138.3|32105|33
1641458100000|2022-01-06 08:35:00|32139.5|32119.5|32139.8|32119.8|32141.6|32121.6|32134.8|32114.8|28
1641458110000|2022-01-06 08:35:10|32138.7|32118.7|32138.6|32118.6|32141.5|32121.5|32137.1|32117.1|30
1641458120000|2022-01-06 08:35:20|32138.4|32118.4|32138.1|32118.1|32138.6|32118.6|32136.7|32116.7|18
1641458130000|2022-01-06 08:35:30|32138.6|32118.6|32139.1|32119.1|32141.2|32121.2|32136|32116|26
1641458140000|2022-01-06 08:35:40|32139.2|32119.2|32139.3|32119.3|32140.6|32120.6|32139.1|32119.1|20
1641458150000|2022-01-06 08:35:50|32139.2|32119.2|32138.9|32118.9|32139.4|32119.4|32138.7|32118.7|13
1641458160000|2022-01-06 08:36:00|32139.1|32119.1|32140.6|32120.6|32141.2|32121.2|32138.6|32118.6|21
1641458170000|2022-01-06 08:36:10|32141.1|32121.1|32138.7|32118.7|32141.2|32121.2|32138.1|32118.1|18
1641458180000|2022-01-06 08:36:20|32138.3|32118.3|32140.4|32120.4|32141.4|32121.4|32138.2|32118.2|18
1641458190000|2022-01-06 08:36:30|32140.5|32120.5|32132.7|32112.7|32140.5|32120.5|32132.5|32112.5|25
1641458200000|2022-01-06 08:36:40|32132.5|32112.5|32123.4|32073.4|32133.2|32113.2|32109.5|32073.1|35
1641458210000|2022-01-06 08:36:50|32110|32090|32100.8|32080.8|32124.3|32090.2|32100.8|32067.9|33
1641458220000|2022-01-06 08:37:00|32100.9|32080.9|32098.1|32078.1|32101|32081|32095.6|32075.6|35
1641458230000|2022-01-06 08:37:10|32098.5|32078.5|32086.2|32066.2|32105.1|32079.5|32086.2|32052.5|34
1641458240000|2022-01-06 08:37:20|32087.9|32067.9|32107.2|32057.2|32108.4|32073.2|32087.9|32055.9|34
1641458250000|2022-01-06 08:37:30|32107.3|32057.3|32096.6|32076.6|32114|32077.2|32080.9|32057.2|31
1641458260000|2022-01-06 08:37:40|32098.7|32078.7|32104.6|32084.6|32117.5|32084.6|32095.8|32063.4|27
1641458270000|2022-01-06 08:37:50|32104.2|32084.2|32104.8|32084.8|32105.5|32085.5|32102.7|32082.7|32
1641458280000|2022-01-06 08:38:00|32104.3|32084.3|32123.8|32103.8|32123.8|32103.8|32099.7|32079.7|30
1641458290000|2022-01-06 08:38:10|32129.6|32109.6|32157.8|32107.8|32162.4|32112.4|32127.9|32102.7|34
1641458300000|2022-01-06 08:38:20|32157.3|32107.3|32133.8|32113.8|32160.1|32120.1|32132.7|32103.4|28
1641458310000|2022-01-06 08:38:30|32133.7|32113.7|32131.2|32111.2|32134.2|32114.2|32131.2|32111.2|19
1641458320000|2022-01-06 08:38:40|32131|32111|32132.8|32112.8|32133|32113|32131|32111|16
1641458330000|2022-01-06 08:38:50|32132.3|32112.3|32126.5|32106.5|32142.2|32112.3|32123.4|32089.6|33
1641458340000|2022-01-06 08:39:00|32126|32106|32139.6|32089.6|32144.2|32108|32126|32089.6|29
1641458350000|2022-01-06 08:39:10|32137.9|32087.9|32124.3|32104.3|32139.5|32107.4|32122.5|32087.9|34
1641458360000|2022-01-06 08:39:20|32123.7|32103.7|32122.5|32102.5|32124.4|32104.4|32122.1|32102.1|31
1641458370000|2022-01-06 08:39:30|32122.9|32102.9|32122|32102|32123|32103|32118.6|32098.6|30
1641458380000|2022-01-06 08:39:40|32122.1|32102.1|32121.1|32101.1|32122.1|32102.1|32119.9|32099.9|22
1641458390000|2022-01-06 08:39:50|32120.8|32100.8|32122.8|32102.8|32122.9|32102.9|32120.8|32100.8|28
1641458400000|2022-01-06 08:40:00|32120.3|32100.3|32121.6|32101.6|32122.4|32102.4|32120.3|32100.3|32
1641458410000|2022-01-06 08:40:10|32121.1|32101.1|32123|32103|32123.7|32103.7|32120.5|32100.5|29
1641458420000|2022-01-06 08:40:20|32123.1|32103.1|32120.8|32100.8|32123.4|32103.4|32120.3|32100.3|36
1641458430000|2022-01-06 08:40:30|32121.3|32101.3|32117.8|32097.8|32121.3|32101.3|32117.3|32097.3|25
1641458440000|2022-01-06 08:40:40|32117.9|32097.9|32112.5|32092.5|32118|32098|32111.3|32091.3|26
1641458450000|2022-01-06 08:40:50|32112.7|32092.7|32112.1|32092.1|32113.5|32093.5|32111.5|32091.5|26
1641458460000|2022-01-06 08:41:00|32112.2|32092.2|32113.7|32093.7|32114.5|32094.5|32112.2|32092.2|30
1641458470000|2022-01-06 08:41:10|32113.5|32093.5|32110.7|32090.7|32114|32094|32110.2|32090.2|32
1641458480000|2022-01-06 08:41:20|32110.9|32090.9|32091.2|32071.2|32110.9|32090.9|32087.3|32054.9|39
1641458490000|2022-01-06 08:41:30|32088.5|32068.5|32089.9|32069.9|32107.2|32071.2|32087.2|32055.1|33
1641458500000|2022-01-06 08:41:40|32090|32070|32095.7|32075.7|32095.7|32075.7|32086.1|32066.1|27
1641458510000|2022-01-06 08:41:50|32094.8|32074.8|32090.6|32070.6|32112.1|32077.4|32089|32059.9|31
1641458520000|2022-01-06 08:42:00|32090.2|32070.2|32103.6|32083.6|32120.2|32083.9|32090|32068.7|32
1641458530000|2022-01-06 08:42:10|32104.1|32084.1|32105.1|32085.1|32123.6|32088.5|32098.6|32064|36
1641458540000|2022-01-06 08:42:20|32104.6|32084.6|32107.2|32087.2|32121.5|32087.5|32104.1|32071.1|25
1641458550000|2022-01-06 08:42:30|32107.1|32087.1|32109.3|32089.3|32109.8|32089.8|32107|32087|24
1641458560000|2022-01-06 08:42:40|32109.5|32089.5|32109.5|32089.5|32109.8|32089.8|32108.6|32088.6|17
1641458570000|2022-01-06 08:42:50|32109.7|32089.7|32109.1|32089.1|32109.7|32089.7|32108.6|32088.6|16
1641458580000|2022-01-06 08:43:00|32109.9|32089.9|32111.7|32091.7|32127.3|32092|32109.9|32075.5|27
1641458590000|2022-01-06 08:43:10|32111.4|32091.4|32112.6|32092.6|32126.9|32093.3|32111.4|32075.5|30
1641458600000|2022-01-06 08:43:20|32112|32092|32113.1|32093.1|32113.6|32093.6|32110.7|32090.7|28
1641458610000|2022-01-06 08:43:30|32113.3|32093.3|32112.1|32092.1|32113.3|32093.3|32111.3|32091.3|24
1641458620000|2022-01-06 08:43:40|32111.2|32091.2|32115.2|32095.2|32115.2|32095.2|32111.2|32091.2|25
1641458630000|2022-01-06 08:43:50|32115.1|32095.1|32119.9|32099.9|32119.9|32099.9|32115|32095|27
1641458640000|2022-01-06 08:44:00|32121.8|32101.8|32124.9|32104.9|32124.9|32104.9|32121.8|32101.8|30
1641458650000|2022-01-06 08:44:10|32124|32104|32125.6|32105.6|32142.6|32107.3|32124|32091.7|23
1641458660000|2022-01-06 08:44:20|32127.3|32107.3|32129.9|32109.9|32131.3|32111.3|32127.2|32107.2|24
1641458670000|2022-01-06 08:44:30|32131.8|32111.8|32130.7|32110.7|32131.8|32111.8|32130.3|32110.3|23
1641458680000|2022-01-06 08:44:40|32129.9|32109.9|32129.4|32109.4|32131.4|32111.4|32128.1|32108.1|32
1641458690000|2022-01-06 08:44:50|32129.5|32109.5|32128|32108|32130.4|32110.4|32126.5|32106.5|33
1641458700000|2022-01-06 08:45:00|32127.7|32107.7|32126.9|32106.9|32128.9|32108.9|32125.7|32105.7|36
1641458710000|2022-01-06 08:45:10|32123.5|32103.5|32132.5|32112.5|32134|32114|32122.5|32102.5|37
1641458720000|2022-01-06 08:45:20|32132.4|32112.4|32129.3|32109.3|32132.4|32112.4|32127.5|32107.5|28
1641458730000|2022-01-06 08:45:30|32129.7|32109.7|32131.6|32111.6|32132.4|32112.4|32128.6|32108.6|27
1641458740000|2022-01-06 08:45:40|32131.7|32111.7|32131.8|32111.8|32132.1|32112.1|32129.6|32109.6|28
1641458750000|2022-01-06 08:45:50|32130.1|32110.1|32128.4|32108.4|32131.9|32111.9|32127.4|32107.4|30
1641458760000|2022-01-06 08:46:00|32129.3|32109.3|32104.6|32054.6|32133.6|32109.8|32104.2|32054.6|39
1641458770000|2022-01-06 08:46:10|32106.9|32056.9|32089.2|32069.2|32107.2|32071.1|32088.8|32055.3|33
1641458780000|2022-01-06 08:46:20|32088.9|32068.9|32091.3|32071.3|32107.9|32073.6|32088.7|32055.9|36
1641458790000|2022-01-06 08:46:30|32091.5|32071.5|32094.7|32074.7|32110.7|32076.6|32091.5|32057.7|39
1641458800000|2022-01-06 08:46:40|32109.1|32059.1|32111.8|32061.8|32112.9|32077.4|32094.2|32058.8|31
1641458810000|2022-01-06 08:46:50|32111.7|32061.7|32093.2|32073.2|32112.2|32076.3|32092.8|32059.4|26
1641458820000|2022-01-06 08:47:00|32093.3|32073.3|32095.3|32075.3|32110.2|32077.7|32093.3|32058.6|28
1641458830000|2022-01-06 08:47:10|32095.5|32075.5|32094.9|32074.9|32109.6|32075.7|32094.6|32058.7|23
1641458840000|2022-01-06 08:47:20|32094.8|32074.8|32109.8|32059.8|32109.8|32075.3|32094.8|32059.8|11
1641458850000|2022-01-06 08:47:30|32096.2|32076.2|32100.9|32080.9|32100.9|32080.9|32095.4|32075.4|19
1641458860000|2022-01-06 08:47:40|32100.4|32080.4|32105|32085|32120|32085|32100.4|32070|29
1641458870000|2022-01-06 08:47:50|32104.4|32084.4|32117.9|32097.9|32118.7|32098.7|32104.3|32084.3|30
1641458880000|2022-01-06 08:48:00|32120.9|32100.9|32117.5|32097.5|32121|32101|32116.4|32096.4|35
1641458890000|2022-01-06 08:48:10|32117.3|32097.3|32112.7|32092.7|32118.9|32098.9|32112.7|32092.7|33
1641458900000|2022-01-06 08:48:20|32106.8|32086.8|32098.1|32078.1|32106.8|32086.8|32096.8|32076.8|30
1641458910000|2022-01-06 08:48:30|32098|32078|32097.1|32077.1|32098.5|32078.5|32096.9|32076.9|22
1641458920000|2022-01-06 08:48:40|32096.9|32076.9|32095.6|32075.6|32111|32077.2|32094.9|32060.6|21
1641458930000|2022-01-06 08:48:50|32095.9|32075.9|32095.3|32075.3|32096.5|32076.5|32094.7|32074.7|36
1641458940000|2022-01-06 08:49:00|32095.5|32075.5|32095.4|32075.4|32095.9|32075.9|32094.9|32074.9|24
1641458950000|2022-01-06 08:49:10|32094.7|32074.7|32094.8|32074.8|32109.3|32074.8|32091.9|32059.3|33
1641458960000|2022-01-06 08:49:20|32094.9|32074.9|32098.2|32078.2|32098.8|32078.8|32094.9|32074.9|26
1641458970000|2022-01-06 08:49:30|32098.3|32078.3|32103.1|32083.1|32103.4|32083.4|32097.5|32077.5|16
1641458980000|2022-01-06 08:49:40|32102.9|32082.9|32108.3|32088.3|32108.3|32088.3|32102.5|32082.5|33
1641458990000|2022-01-06 08:49:50|32107.6|32087.6|32106.2|32086.2|32108.3|32088.3|32105.8|32085.8|33
1641459000000|2022-01-06 08:50:00|32106.8|32086.8|32106|32086|32107.4|32087.4|32105.6|32085.6|30
1641459010000|2022-01-06 08:50:10|32105.7|32085.7|32106.1|32086.1|32107.2|32087.2|32105.7|32085.7|32
1641459020000|2022-01-06 08:50:20|32105.9|32085.9|32104.9|32084.9|32106.8|32086.8|32103.7|32083.7|28
1641459030000|2022-01-06 08:50:30|32104.6|32084.6|32107.3|32087.3|32107.4|32087.4|32104.3|32084.3|28
1641459040000|2022-01-06 08:50:40|32107.1|32087.1|32107.6|32087.6|32107.6|32087.6|32105.6|32085.6|20
1641459050000|2022-01-06 08:50:50|32107.9|32087.9|32107.2|32087.2|32108.4|32088.4|32106.9|32086.9|30
1641459060000|2022-01-06 08:51:00|32108|32088|32107.3|32087.3|32109|32089|32106.2|32086.2|23
1641459070000|2022-01-06 08:51:10|32107.7|32087.7|32108.6|32088.6|32109.5|32089.5|32107.7|32087.7|28
1641459080000|2022-01-06 08:51:20|32108.8|32088.8|32108.9|32088.9|32109.3|32089.3|32108.1|32088.1|24
1641459090000|2022-01-06 08:51:30|32109.3|32089.3|32107|32087|32109.3|32089.3|32105.3|32085.3|16
1641459100000|2022-01-06 08:51:40|32106.6|32086.6|32105.1|32085.1|32107|32087|32105|32085|21
1641459110000|2022-01-06 08:51:50|32105|32085|32104|32084|32105.4|32085.4|32104|32084|12
1641459120000|2022-01-06 08:52:00|32104.2|32084.2|32102.3|32082.3|32104.4|32084.4|32101.4|32081.4|20
1641459130000|2022-01-06 08:52:10|32102.5|32082.5|32101.9|32081.9|32104.4|32084.4|32100.6|32080.6|29
1641459140000|2022-01-06 08:52:20|32102|32082|32103.4|32083.4|32103.4|32083.4|32101.6|32081.6|14
1641459150000|2022-01-06 08:52:30|32103.5|32083.5|32102.9|32082.9|32103.8|32083.8|32102.1|32082.1|21
1641459160000|2022-01-06 08:52:40|32102.2|32082.2|32099.9|32079.9|32102.4|32082.4|32099.9|32079.9|24
1641459170000|2022-01-06 08:52:50|32100.9|32080.9|32098.9|32078.9|32100.9|32080.9|32097.7|32077.7|24
1641459180000|2022-01-06 08:53:00|32100|32080|32099.3|32079.3|32100.1|32080.1|32098.8|32078.8|22
1641459190000|2022-01-06 08:53:10|32099.6|32079.6|32100.4|32080.4|32101.2|32081.2|32099.4|32079.4|22
1641459200000|2022-01-06 08:53:20|32100.2|32080.2|32102.8|32082.8|32103.4|32083.4|32100.2|32080.2|26
1641459210000|2022-01-06 08:53:30|32103.7|32083.7|32102.8|32082.8|32104.5|32084.5|32102.8|32082.8|26
1641459220000|2022-01-06 08:53:40|32102.5|32082.5|32104.5|32084.5|32104.5|32084.5|32102.5|32082.5|15
1641459230000|2022-01-06 08:53:50|32104.2|32084.2|32102.3|32082.3|32104.2|32084.2|32101.1|32081.1|23
1641459240000|2022-01-06 08:54:00|32102.1|32082.1|32104.5|32084.5|32104.6|32084.6|32100.3|32080.3|22
1641459250000|2022-01-06 08:54:10|32104.2|32084.2|32103|32083|32105.7|32085.7|32100.7|32080.7|21
1641459260000|2022-01-06 08:54:20|32102.9|32082.9|32103.4|32083.4|32104.2|32084.2|32102.9|32082.9|21
1641459270000|2022-01-06 08:54:30|32104.6|32084.6|32104.1|32084.1|32104.7|32084.7|32103.8|32083.8|21
1641459280000|2022-01-06 08:54:40|32104|32084|32107.4|32087.4|32107.8|32087.8|32104|32084|26
1641459290000|2022-01-06 08:54:50|32107.3|32087.3|32104.4|32084.4|32107.6|32087.6|32104.4|32084.4|24
1641459300000|2022-01-06 08:55:00|32105|32085|32107|32087|32108.9|32088.9|32105|32085|27
1641459310000|2022-01-06 08:55:10|32107.3|32087.3|32094.7|32074.7|32108.8|32088.8|32093.5|32073.5|35
1641459320000|2022-01-06 08:55:20|32085.5|32065.5|32078.5|32058.5|32094.5|32065.6|32077.3|32038.7|33
1641459330000|2022-01-06 08:55:30|32079.2|32059.2|32076.8|32056.8|32092.4|32061.4|32075.6|32042.4|31
1641459340000|2022-01-06 08:55:40|32076.9|32056.9|32075.4|32055.4|32092.6|32057.9|32072.6|32039.5|40
1641459350000|2022-01-06 08:55:50|32076.2|32056.2|32075.8|32055.8|32092.1|32059.2|32075.2|32040.6|32
1641459360000|2022-01-06 08:56:00|32075.9|32055.9|32073.8|32053.8|32076.8|32056.8|32072.6|32052.6|32
1641459370000|2022-01-06 08:56:10|32073.4|32053.4|32075.6|32055.6|32089.8|32056.4|32072.8|32037.7|30
1641459380000|2022-01-06 08:56:20|32076.1|32056.1|32076.1|32056.1|32076.5|32056.5|32075.4|32055.4|15
1641459390000|2022-01-06 08:56:30|32075.8|32055.8|32076.8|32056.8|32076.8|32056.8|32075.5|32055.5|19
1641459400000|2022-01-06 08:56:40|32076.9|32056.9|32093.6|32043.6|32095.1|32059.7|32076.9|32042.4|21
1641459410000|2022-01-06 08:56:50|32093.4|32043.4|32080.9|32060.9|32095.7|32061|32080.4|32043.2|25
1641459420000|2022-01-06 08:57:00|32080.6|32060.6|32080.4|32060.4|32081.1|32061.1|32079.5|32059.5|21
1641459430000|2022-01-06 08:57:10|32080.6|32060.6|32079.9|32059.9|32096.3|32062.7|32079.9|32043.9|26
1641459440000|2022-01-06 08:57:20|32080.9|32060.9|32079.9|32059.9|32081.6|32061.6|32078.8|32058.8|19
1641459450000|2022-01-06 08:57:30|32080.3|32060.3|32081.9|32061.9|32082.9|32062.9|32080.1|32060.1|22
1641459460000|2022-01-06 08:57:40|32082.1|32062.1|32084.5|32064.5|32084.7|32064.7|32081|32061|29
1641459470000|2022-01-06 08:57:50|32083.6|32063.6|32082.2|32062.2|32086.2|32066.2|32081.3|32061.3|23
1641459480000|2022-01-06 08:58:00|32081.9|32061.9|32083.1|32063.1|32084.3|32064.3|32081.9|32061.9|30
1641459490000|2022-01-06 08:58:10|32082.7|32062.7|32083.1|32063.1|32083.4|32063.4|32082.3|32062.3|20
1641459500000|2022-01-06 08:58:20|32082.5|32062.5|32083.5|32063.5|32083.9|32063.9|32082.2|32062.2|24
1641459510000|2022-01-06 08:58:30|32083.4|32063.4|32082.8|32062.8|32084|32064|32082.3|32062.3|20
1641459520000|2022-01-06 08:58:40|32082.9|32062.9|32083|32063|32083.2|32063.2|32082.4|32062.4|17
1641459530000|2022-01-06 08:58:50|32073.9|32053.9|32078.8|32058.8|32079.1|32059.1|32073.3|32053.3|26
1641459540000|2022-01-06 08:59:00|32079.1|32059.1|32055.4|32035.4|32079.1|32059.1|32049.4|32018.8|38
1641459550000|2022-01-06 08:59:10|32053.2|32033.2|32054.8|32034.8|32073.9|32036.8|32053.1|32019.1|36
1641459560000|2022-01-06 08:59:20|32054.6|32034.6|32057.8|32037.8|32072.1|32037.8|32053.5|32019.7|40
1641459570000|2022-01-06 08:59:30|32054.5|32034.5|32051.5|32031.5|32070.6|32037.4|32051.5|32017|37
1641459580000|2022-01-06 08:59:40|32051.3|32031.3|32053.1|32033.1|32069.7|32035.4|32050.9|32016.6|38
1641459590000|2022-01-06 08:59:50|32052.8|32032.8|32062.1|32042.1|32078.8|32042.1|32052.4|32017.3|39
1641459600000|2022-01-06 09:00:00|32063.9|32043.9|32067.5|32047.5|32069.3|32049.3|32062|32042|35
1641459610000|2022-01-06 09:00:10|32066.6|32046.6|32068.4|32048.4|32069.1|32049.1|32066.2|32046.2|31
1641459620000|2022-01-06 09:00:20|32068|32048|32068.1|32048.1|32070.2|32050.2|32067.3|32047.3|30
1641459630000|2022-01-06 09:00:30|32068.2|32048.2|32067.2|32047.2|32068.6|32048.6|32066.6|32046.6|24
1641459640000|2022-01-06 09:00:40|32067.7|32047.7|32073.5|32053.5|32074.9|32054.9|32066.5|32046.5|27
1641459650000|2022-01-06 09:00:50|32073.9|32053.9|32063.6|32043.6|32073.9|32053.9|32062.6|32042.6|36
1641459660000|2022-01-06 09:01:00|32064.1|32044.1|32069.8|32049.8|32082.3|32050.4|32063.2|32032.3|31
1641459670000|2022-01-06 09:01:10|32069|32049|32066.6|32046.6|32069.3|32049.3|32066.2|32046.2|24
1641459680000|2022-01-06 09:01:20|32066.4|32046.4|32069.1|32049.1|32071.3|32051.3|32066.4|32046.4|33
1641459690000|2022-01-06 09:01:30|32069.3|32049.3|32054.1|32034.1|32069.6|32049.6|32051.7|32018.1|35
1641459700000|2022-01-06 09:01:40|32055.3|32035.3|32052.7|32032.7|32057.2|32037.2|32052.5|32032.5|38
1641459710000|2022-01-06 09:01:50|32053.7|32033.7|32053.6|32033.6|32068.5|32034.6|32049.9|32017.9|37
1641459720000|2022-01-06 09:02:00|32053|32033|32053.1|32033.1|32054.4|32034.4|32051.6|32031.6|37
1641459730000|2022-01-06 09:02:10|32051.7|32031.7|32049|32029|32067.3|32032.4|32048|32015.3|28
1641459740000|2022-01-06 09:02:20|32049.1|32029.1|32050.7|32030.7|32051.3|32031.3|32048.8|32028.8|23
1641459750000|2022-01-06 09:02:30|32051.8|32031.8|32054.1|32034.1|32054.4|32034.4|32050.4|32030.4|36
1641459760000|2022-01-06 09:02:40|32054.3|32034.3|32055.8|32035.8|32070.7|32036.4|32053.9|32020.7|36
1641459770000|2022-01-06 09:02:50|32055.6|32035.6|32056.1|32036.1|32069.9|32036.4|32053.1|32019.9|38
1641459780000|2022-01-06 09:03:00|32056|32036|32054.9|32034.9|32056|32036|32054|32034|27
1641459790000|2022-01-06 09:03:10|32054.6|32034.6|32056.1|32036.1|32056.2|32036.2|32053.7|32033.7|32
1641459800000|2022-01-06 09:03:20|32054.9|32034.9|32042.8|32022.8|32069.9|32035.5|32042.8|32018.4|36
1641459810000|2022-01-06 09:03:30|32043.6|32023.6|32042.3|32022.3|32043.6|32023.6|32041|32021|32
1641459820000|2022-01-06 09:03:40|32042.2|32022.2|32044.1|32024.1|32045.7|32025.7|32042.2|32022.2|27
1641459830000|2022-01-06 09:03:50|32044.3|32024.3|32043.6|32023.6|32046.1|32026.1|32043.3|32023.3|33
1641459840000|2022-01-06 09:04:00|32044.1|32024.1|32041.7|32021.7|32046|32026|32041.7|32021.7|33
1641459850000|2022-01-06 09:04:10|32043|32023|32031.2|32011.2|32043.4|32023.4|32030.9|32010.9|31
1641459860000|2022-01-06 09:04:20|32033.3|32013.3|32035.4|32015.4|32036.2|32016.2|32033.3|32013.3|31
1641459870000|2022-01-06 09:04:30|32034.7|32014.7|32035.1|32015.1|32036.7|32016.7|32033.7|32013.7|33
1641459880000|2022-01-06 09:04:40|32035.2|32015.2|32033.5|32013.5|32036|32016|32033.5|32013.5|37
1641459890000|2022-01-06 09:04:50|32033.4|32013.4|32033.1|32013.1|32033.4|32013.4|32028.3|32008.3|37
1641459900000|2022-01-06 09:05:00|32032.3|32012.3|32033.4|32013.4|32036|32016|32032|32012|37
1641459910000|2022-01-06 09:05:10|32032.6|32012.6|32033.9|32013.9|32036.3|32016.3|32032.6|32012.6|37
1641459920000|2022-01-06 09:05:20|32034.6|32014.6|32036.2|32016.2|32048|32028|32034.3|32014.3|36
1641459930000|2022-01-06 09:05:30|32035.4|32015.4|32033.4|32013.4|32037.7|32017.7|32031.9|32011.9|35
1641459940000|2022-01-06 09:05:40|32033.6|32013.6|32034.7|32014.7|32035.4|32015.4|32032.9|32012.9|31
1641459950000|2022-01-06 09:05:50|32035.1|32015.1|32038|32018|32038|32018|32033.9|32013.9|26
1641459960000|2022-01-06 09:06:00|32037.3|32017.3|32037.5|32017.5|32038.8|32018.8|32036.7|32016.7|28
1641459970000|2022-01-06 09:06:10|32037.3|32017.3|32045.8|32025.8|32045.8|32025.8|32037.3|32017.3|35
1641459980000|2022-01-06 09:06:20|32045.7|32025.7|32045.2|32025.2|32046|32026|32043|32023|38
1641459990000|2022-01-06 09:06:30|32045|32025|32045.3|32025.3|32046.1|32026.1|32044.8|32024.8|30
1641460000000|2022-01-06 09:06:40|32045.4|32025.4|32047.3|32027.3|32047.9|32027.9|32045.3|32025.3|35
1641460010000|2022-01-06 09:06:50|32047.4|32027.4|32047.3|32027.3|32047.5|32027.5|32045.5|32025.5|26
1641460020000|2022-01-06 09:07:00|32047.2|32027.2|32049.3|32029.3|32049.3|32029.3|32047.2|32027.2|25
1641460030000|2022-01-06 09:07:10|32049.4|32029.4|32048|32028|32049.4|32029.4|32045.9|32025.9|23
1641460040000|2022-01-06 09:07:20|32049|32029|32041.2|32021.2|32049.6|32029.6|32039.7|32019.7|25
1641460050000|2022-01-06 09:07:30|32040.9|32020.9|32042.4|32022.4|32043.2|32023.2|32037.1|32017.1|29
1641460060000|2022-01-06 09:07:40|32042.9|32022.9|32043.6|32023.6|32043.6|32023.6|32042.1|32022.1|22
1641460070000|2022-01-06 09:07:50|32043.3|32023.3|32044.1|32024.1|32045|32025|32042.4|32022.4|27
1641460080000|2022-01-06 09:08:00|32044.3|32024.3|32042.1|32022.1|32044.3|32024.3|32041.4|32021.4|28
1641460090000|2022-01-06 09:08:10|32042|32022|32039.5|32019.5|32042.6|32022.6|32039|32019|32
1641460100000|2022-01-06 09:08:20|32039.7|32019.7|32038.3|32018.3|32039.8|32019.8|32037|32017|25
1641460110000|2022-01-06 09:08:30|32037|32017|32036.8|32016.8|32037.5|32017.5|32035.9|32015.9|25
1641460120000|2022-01-06 09:08:40|32036.6|32016.6|32034.1|32014.1|32036.6|32016.6|32033.8|32013.8|18
1641460130000|2022-01-06 09:08:50|32032.7|32012.7|32028.7|32008.7|32033.6|32013.6|32028.7|32008.7|28
1641460140000|2022-01-06 09:09:00|32028.8|32008.8|32029.9|32009.9|32033.5|32013.5|32028.8|32008.8|36
1641460150000|2022-01-06 09:09:10|32030.3|32010.3|32030.6|32010.6|32030.7|32010.7|32029.4|32009.4|26
1641460160000|2022-01-06 09:09:20|32030.5|32010.5|32031.3|32011.3|32031.6|32011.6|32029.1|32009.1|22
1641460170000|2022-01-06 09:09:30|32031.8|32011.8|32031|32011|32032.9|32012.9|32030.9|32010.9|30
1641460180000|2022-01-06 09:09:40|32031.9|32011.9|32028.3|32008.3|32034.6|32014.6|32028.2|32008.2|28
1641460190000|2022-01-06 09:09:50|32028.6|32008.6|32029.2|32009.2|32032|32012|32027.5|32007.5|30
1641460200000|2022-01-06 09:10:00|32029.4|32009.4|32028|32008|32030.3|32010.3|32028|32008|28
1641460210000|2022-01-06 09:10:10|32028.9|32008.9|32029.4|32009.4|32031.5|32011.5|32028.1|32008.1|34
1641460220000|2022-01-06 09:10:20|32036.3|32016.3|32033.3|32013.3|32036.3|32016.3|32030|32010|32
1641460230000|2022-01-06 09:10:30|32033.6|32013.6|32036.3|32016.3|32037|32017|32033.2|32013.2|24
1641460240000|2022-01-06 09:10:40|32036.6|32016.6|32034.3|32014.3|32036.6|32016.6|32034.2|32014.2|25
1641460250000|2022-01-06 09:10:50|32034.6|32014.6|32035.3|32015.3|32035.3|32015.3|32033.8|32013.8|20
1641460260000|2022-01-06 09:11:00|32035.4|32015.4|32034.6|32014.6|32035.4|32015.4|32033.7|32013.7|12
1641460270000|2022-01-06 09:11:10|32034.4|32014.4|32034.8|32014.8|32034.8|32014.8|32033.8|32013.8|14
1641460280000|2022-01-06 09:11:20|32034.2|32014.2|32032.6|32012.6|32034.4|32014.4|32032.6|32012.6|12
1641460290000|2022-01-06 09:11:30|32032.5|32012.5|32031.8|32011.8|32033.6|32013.6|32031.7|32011.7|15
1641460300000|2022-01-06 09:11:40|32033.1|32013.1|32028.1|32008.1|32033.7|32013.7|32027.6|32007.6|24
1641460310000|2022-01-06 09:11:50|32028.7|32008.7|32026.9|32006.9|32029|32009|32026.4|32006.4|25
1641460320000|2022-01-06 09:12:00|32023.4|32003.4|32025.4|32005.4|32026.8|32006.8|32022.6|32002.6|25
1641460330000|2022-01-06 09:12:10|32026.4|32006.4|32023.5|32003.5|32026.4|32006.4|32023.5|32003.5|17
1641460340000|2022-01-06 09:12:20|32023.8|32003.8|32024.6|32004.6|32025|32005|32021.4|32001.4|28
1641460350000|2022-01-06 09:12:30|32024.7|32004.7|32023.7|32003.7|32024.7|32004.7|32022.6|32002.6|22
1641460360000|2022-01-06 09:12:40|32023.9|32003.9|32027.7|32007.7|32029.3|32009.3|32022.3|32002.3|27
1641460370000|2022-01-06 09:12:50|32027.4|32007.4|32033.8|32013.8|32033.8|32013.8|32027.3|32007.3|25
1641460380000|2022-01-06 09:13:00|32031.4|32011.4|32029.7|32009.7|32032.1|32012.1|32028.3|32008.3|27
1641460390000|2022-01-06 09:13:10|32028.4|32008.4|32030|32010|32031.4|32011.4|32028.4|32008.4|22
1641460400000|2022-01-06 09:13:20|32030.3|32010.3|32031.3|32011.3|32031.5|32011.5|32030.3|32010.3|14
1641460410000|2022-01-06 09:13:30|32032.4|32012.4|32028.6|32008.6|32032.4|32012.4|32027.5|32007.5|20
1641460420000|2022-01-06 09:13:40|32029.6|32009.6|32026.6|32006.6|32029.9|32009.9|32025.7|32005.7|23
1641460430000|2022-01-06 09:13:50|32026.7|32006.7|32024.9|32004.9|32026.9|32006.9|32024.9|32004.9|14
1641460440000|2022-01-06 09:14:00|32025.4|32005.4|32025.6|32005.6|32027.6|32007.6|32024.2|32004.2|26
1641460450000|2022-01-06 09:14:10|32025.7|32005.7|32025.7|32005.7|32026.8|32006.8|32023.8|32003.8|21
1641460460000|2022-01-06 09:14:20|32025.8|32005.8|32027.7|32007.7|32030|32010|32025.8|32005.8|32
1641460470000|2022-01-06 09:14:30|32025.5|32005.5|32025.1|32005.1|32027.5|32007.5|32022.6|32002.6|35
1641460480000|2022-01-06 09:14:40|32025.2|32005.2|32023.5|32003.5|32025.5|32005.5|32022|32002|24
1641460490000|2022-01-06 09:14:50|32023.2|32003.2|32022.6|32002.6|32024.2|32004.2|32020|32000|28
1641460500000|2022-01-06 09:15:00|32022.2|32002.2|32021.5|32001.5|32022.7|32002.7|32018.8|31998.8|29
1641460510000|2022-01-06 09:15:10|32021.1|32001.1|32021.1|32001.1|32023.6|32003.6|32020.4|32000.4|31
1641460520000|2022-01-06 09:15:20|32020.8|32000.8|32021.5|32001.5|32021.7|32001.7|32019.3|31999.3|31
1641460530000|2022-01-06 09:15:30|32021.4|32001.4|32021.1|32001.1|32022.2|32002.2|32019.6|31999.6|33
1641460540000|2022-01-06 09:15:40|32021.3|32001.3|32021.1|32001.1|32022|32002|32021.1|32001.1|22
1641460550000|2022-01-06 09:15:50|32023|32003|32022|32002|32023.4|32003.4|32021.2|32001.2|24
1641460560000|2022-01-06 09:16:00|32022.7|32002.7|32022.6|32002.6|32022.7|32002.7|32021.1|32001.1|14
1641460570000|2022-01-06 09:16:10|32022.5|32002.5|32024.1|32004.1|32024.7|32004.7|32021|32001|20
1641460580000|2022-01-06 09:16:20|32025.6|32005.6|32022.4|32002.4|32025.9|32005.9|32022.2|32002.2|27
1641460590000|2022-01-06 09:16:30|32022.2|32002.2|32021.1|32001.1|32023.8|32003.8|32018.2|31998.2|30
1641460600000|2022-01-06 09:16:40|32019.3|31999.3|32018.4|31998.4|32021.8|32001.8|32016.9|31996.9|31
1641460610000|2022-01-06 09:16:50|32017.6|31997.6|32013.5|31993.5|32017.7|31997.7|32011.9|31991.9|29
1641460620000|2022-01-06 09:17:00|32013.1|31993.1|32011.1|31991.1|32014.5|31994.5|32009.3|31989.3|28
1641460630000|2022-01-06 09:17:10|32011.8|31991.8|32007|31987|32011.8|31991.8|32004.9|31984.9|32
1641460640000|2022-01-06 09:17:20|32007.2|31987.2|32005.4|31985.4|32019.2|31987.5|32004.2|31969.2|20
1641460650000|2022-01-06 09:17:30|32005.7|31985.7|32006.4|31986.4|32007.4|31987.4|32005.2|31985.2|23
1641460660000|2022-01-06 09:17:40|32006.7|31986.7|32001.5|31981.5|32007.7|31987.7|31999.7|31979.7|24
1641460670000|2022-01-06 09:17:50|32000.6|31980.6|32000.2|31980.2|32001.6|31981.6|31999.2|31979.2|35
1641460680000|2022-01-06 09:18:00|32000.4|31980.4|32000.3|31980.3|32001.6|31981.6|31999.1|31979.1|27
1641460690000|2022-01-06 09:18:10|32000.7|31980.7|32000.6|31980.6|32001.2|31981.2|31999.8|31979.8|22
1641460700000|2022-01-06 09:18:20|32000.5|31980.5|31997.3|31977.3|32003|31983|31997.3|31977.3|26
1641460710000|2022-01-06 09:18:30|31997.2|31977.2|32001.2|31981.2|32001.3|31981.3|31997.2|31977.2|23
1641460720000|2022-01-06 09:18:40|32001.4|31981.4|31999.3|31979.3|32001.4|31981.4|31997.8|31977.8|25
1641460730000|2022-01-06 09:18:50|31999.5|31979.5|31998.8|31978.8|31999.5|31979.5|31995.5|31975.5|23
1641460740000|2022-01-06 09:19:00|31998.9|31978.9|31996.6|31976.6|31999.8|31979.8|31995.6|31975.6|28
1641460750000|2022-01-06 09:19:10|31996.9|31976.9|31997.2|31977.2|31997.7|31977.7|31995.6|31975.6|20
1641460760000|2022-01-06 09:19:20|31997.4|31977.4|31996|31976|31997.5|31977.5|31995.6|31975.6|17
1641460770000|2022-01-06 09:19:30|31995.3|31975.3|31991.9|31971.9|31996.7|31976.7|31991.9|31971.9|31
1641460780000|2022-01-06 09:19:40|31991.4|31971.4|31989.5|31969.5|31991.7|31971.7|31988.3|31968.3|25
1641460790000|2022-01-06 09:19:50|31989.3|31969.3|31991.8|31971.8|31991.9|31971.9|31987.9|31967.9|22
1641460800000|2022-01-06 09:20:00|31990.7|31970.7|31991.1|31971.1|31991.4|31971.4|31986.9|31966.9|29
1641460810000|2022-01-06 09:20:10|31991|31971|31986.4|31966.4|31991|31971|31986.4|31966.4|30
1641460820000|2022-01-06 09:20:20|31987|31967|31984.1|31964.1|31987.6|31967.6|31983.8|31963.8|32
1641460830000|2022-01-06 09:20:30|31983.1|31963.1|31987.1|31967.1|31987.3|31967.3|31983.1|31963.1|23
1641460840000|2022-01-06 09:20:40|31986.6|31966.6|31986.6|31966.6|31987.5|31967.5|31984.9|31964.9|22
1641460850000|2022-01-06 09:20:50|31985.7|31965.7|31987.2|31967.2|31987.6|31967.6|31985.1|31965.1|20
1641460860000|2022-01-06 09:21:00|31986.8|31966.8|31988.8|31968.8|31990|31970|31984.5|31964.5|26
1641460870000|2022-01-06 09:21:10|31988.4|31968.4|31988.6|31968.6|31989.5|31969.5|31987.7|31967.7|27
1641460880000|2022-01-06 09:21:20|31988.7|31968.7|31984.1|31964.1|31988.7|31968.7|31982.2|31962.2|25
1641460890000|2022-01-06 09:21:30|31984.4|31964.4|31976.8|31956.8|31984.4|31964.4|31975.3|31955.3|21
1641460900000|2022-01-06 09:21:40|31977|31957|31964.3|31944.3|31977|31957|31964.3|31944.3|36
1641460910000|2022-01-06 09:21:50|31963|31943|31968.1|31948.1|31983.3|31948.2|31963|31930.2|23
1641460920000|2022-01-06 09:22:00|31968.2|31948.2|31959.8|31939.8|31979.4|31948.2|31958.5|31929.4|28
1641460930000|2022-01-06 09:22:10|31959.1|31939.1|31959|31939|31959.1|31939.1|31957|31937|32
1641460940000|2022-01-06 09:22:20|31959.3|31939.3|31959.3|31939.3|31959.5|31939.5|31958.6|31938.6|15
1641460950000|2022-01-06 09:22:30|31959.4|31939.4|31959.6|31939.6|31960.2|31940.2|31959.3|31939.3|15
1641460960000|2022-01-06 09:22:40|31959.5|31939.5|31961.2|31941.2|31961.2|31941.2|31959.5|31939.5|16
1641460970000|2022-01-06 09:22:50|31962.1|31942.1|31960.7|31940.7|31962.1|31942.1|31959.9|31939.9|24
1641460980000|2022-01-06 09:23:00|31960.5|31940.5|31960.4|31940.4|31960.5|31940.5|31959.8|31939.8|15
1641460990000|2022-01-06 09:23:10|31960.1|31940.1|31962.1|31942.1|31962.1|31942.1|31959.3|31939.3|30
1641461000000|2022-01-06 09:23:20|31961.9|31941.9|31963|31943|31963.2|31943.2|31961.7|31941.7|26
1641461010000|2022-01-06 09:23:30|31962.9|31942.9|31964|31944|31964|31944|31962|31942|19
1641461020000|2022-01-06 09:23:40|31963.9|31943.9|31965.9|31945.9|31965.9|31945.9|31963.7|31943.7|22
1641461030000|2022-01-06 09:23:50|31966|31946|31966.4|31946.4|31966.6|31946.6|31965.1|31945.1|26
1641461040000|2022-01-06 09:24:00|31966.1|31946.1|31968.3|31948.3|31969|31949|31966.1|31946.1|24
1641461050000|2022-01-06 09:24:10|31968.5|31948.5|31967.5|31947.5|31969.6|31949.6|31966.1|31946.1|28
1641461060000|2022-01-06 09:24:20|31967.6|31947.6|31968.5|31948.5|31969|31949|31966.8|31946.8|24
1641461070000|2022-01-06 09:24:30|31968.6|31948.6|31967.9|31947.9|31969.1|31949.1|31967.7|31947.7|30
1641461080000|2022-01-06 09:24:40|31967.8|31947.8|31971.7|31951.7|31972|31952|31967.6|31947.6|29
1641461090000|2022-01-06 09:24:50|31972|31952|31972.9|31952.9|31973.3|31953.3|31971.4|31951.4|19
1641461100000|2022-01-06 09:25:00|31973.3|31953.3|31974.2|31954.2|31975.2|31955.2|31971.6|31951.6|22
1641461110000|2022-01-06 09:25:10|31974.9|31954.9|31975|31955|31975|31955|31972.6|31952.6|17
1641461120000|2022-01-06 09:25:20|31974.7|31954.7|31968.1|31948.1|31975.2|31955.2|31968.1|31948.1|26
1641461130000|2022-01-06 09:25:30|31966.6|31946.6|31970.6|31950.6|31971.5|31951.5|31966.5|31946.5|27
1641461140000|2022-01-06 09:25:40|31970.1|31950.1|31971.3|31951.3|31971.4|31951.4|31970.1|31950.1|18
1641461150000|2022-01-06 09:25:50|31970.8|31950.8|31972.2|31952.2|31972.2|31952.2|31969.9|31949.9|17
1641461160000|2022-01-06 09:26:00|31972.5|31952.5|31968.3|31948.3|31972.5|31952.5|31968.3|31948.3|20
1641461170000|2022-01-06 09:26:10|31966.5|31946.5|31969.8|31949.8|31975.2|31955.2|31966.5|31946.5|31
1641461180000|2022-01-06 09:26:20|31969.6|31949.6|31969.3|31949.3|31971.2|31951.2|31967.7|31947.7|24
1641461190000|2022-01-06 09:26:30|31969.2|31949.2|31969.8|31949.8|31971.1|31951.1|31966.6|31946.6|30
1641461200000|2022-01-06 09:26:40|31970.2|31950.2|31969|31949|31970.6|31950.6|31966.5|31946.5|28
1641461210000|2022-01-06 09:26:50|31969.2|31949.2|31968.2|31948.2|31969.6|31949.6|31967.8|31947.8|19
1641461220000|2022-01-06 09:27:00|31967.8|31947.8|31967.5|31947.5|31968.1|31948.1|31966|31946|25
1641461230000|2022-01-06 09:27:10|31967.6|31947.6|31961.3|31941.3|31967.9|31947.9|31961.2|31941.2|32
1641461240000|2022-01-06 09:27:20|31962.3|31942.3|31960.8|31940.8|31963.2|31943.2|31959.5|31939.5|30
1641461250000|2022-01-06 09:27:30|31961.4|31941.4|31959.8|31939.8|31961.4|31941.4|31959.7|31939.7|15
1641461260000|2022-01-06 09:27:40|31960.5|31940.5|31960.4|31940.4|31961.2|31941.2|31958.9|31938.9|25
1641461270000|2022-01-06 09:27:50|31960|31940|31960.8|31940.8|31961.9|31941.9|31960|31940|23
1641461280000|2022-01-06 09:28:00|31961|31941|31959.5|31939.5|31961.4|31941.4|31959.1|31939.1|28
1641461290000|2022-01-06 09:28:10|31957.7|31937.7|31960|31940|31960.7|31940.7|31957.7|31937.7|23
1641461300000|2022-01-06 09:28:20|31960.1|31940.1|31963.1|31943.1|31963.5|31943.5|31960|31940|31
1641461310000|2022-01-06 09:28:30|31963.2|31943.2|31962.6|31942.6|31964|31944|31960.4|31940.4|29
1641461320000|2022-01-06 09:28:40|31962|31942|31957.7|31937.7|31963.4|31943.4|31954.6|31934.6|32
1641461330000|2022-01-06 09:28:50|31957.2|31937.2|31957.9|31937.9|31959.7|31939.7|31956.7|31936.7|33
1641461340000|2022-01-06 09:29:00|31958.1|31938.1|31958|31938|31958.4|31938.4|31957|31937|22
1641461350000|2022-01-06 09:29:10|31957.9|31937.9|31958.2|31938.2|31958.2|31938.2|31955.7|31935.7|19
1641461360000|2022-01-06 09:29:20|31958.4|31938.4|31959.1|31939.1|31959.5|31939.5|31956.9|31936.9|24
1641461370000|2022-01-06 09:29:30|31959.2|31939.2|31959.3|31939.3|31960.6|31940.6|31958.6|31938.6|23
1641461380000|2022-01-06 09:29:40|31960|31940|31960.8|31940.8|31961.4|31941.4|31958.6|31938.6|22
1641461390000|2022-01-06 09:29:50|31958.9|31938.9|31961.2|31941.2|31961.4|31941.4|31957.9|31937.9|20
1641461400000|2022-01-06 09:30:00|31960|31940|31961.1|31941.1|31962.1|31942.1|31959.5|31939.5|24
1641461410000|2022-01-06 09:30:10|31962.1|31942.1|31961.7|31941.7|31962.4|31942.4|31961.2|31941.2|22
1641461420000|2022-01-06 09:30:20|31961|31941|31958.5|31938.5|31961|31941|31958.1|31938.1|24
1641461430000|2022-01-06 09:30:30|31954.2|31934.2|31954.2|31934.2|31957.4|31937.4|31953.9|31933.9|24
1641461440000|2022-01-06 09:30:40|31954.1|31934.1|31955|31935|31955.4|31935.4|31953.7|31933.7|13
1641461450000|2022-01-06 09:30:50|31955.4|31935.4|31953.8|31933.8|31955.4|31935.4|31951.6|31931.6|25
1641461460000|2022-01-06 09:31:00|31953.5|31933.5|31953.4|31933.4|31953.7|31933.7|31953.1|31933.1|18
1641461470000|2022-01-06 09:31:10|31953|31933|31954.4|31934.4|31954.7|31934.7|31952.7|31932.7|15
1641461480000|2022-01-06 09:31:20|31954.5|31934.5|31953.7|31933.7|31956.1|31936.1|31951.8|31931.8|20
1641461490000|2022-01-06 09:31:30|31953.1|31933.1|31954.1|31934.1|31954.2|31934.2|31951.2|31931.2|16
1641461500000|2022-01-06 09:31:40|31953.9|31933.9|31953.1|31933.1|31953.9|31933.9|31951.8|31931.8|20
1641461510000|2022-01-06 09:31:50|31952.9|31932.9|31954.7|31934.7|31955|31935|31951.4|31931.4|24
1641461520000|2022-01-06 09:32:00|31955.5|31935.5|31953.7|31933.7|31955.5|31935.5|31952.9|31932.9|24
1641461530000|2022-01-06 09:32:10|31953.5|31933.5|31952.4|31932.4|31954.7|31934.7|31952.1|31932.1|23
1641461540000|2022-01-06 09:32:20|31952|31932|31952.2|31932.2|31953|31933|31952|31932|26
1641461550000|2022-01-06 09:32:30|31952.5|31932.5|31953.5|31933.5|31955.3|31935.3|31952.3|31932.3|23
1641461560000|2022-01-06 09:32:40|31953.4|31933.4|31955.9|31935.9|31957.5|31937.5|31953.1|31933.1|22
1641461570000|2022-01-06 09:32:50|31956|31936|31954|31934|31957.3|31937.3|31954|31934|16
1641461580000|2022-01-06 09:33:00|31954.3|31934.3|31950|31930|31954.8|31934.8|31949.4|31929.4|28
1641461590000|2022-01-06 09:33:10|31949.6|31929.6|31950.6|31930.6|31950.9|31930.9|31949.3|31929.3|15
1641461600000|2022-01-06 09:33:20|31950.5|31930.5|31949.5|31929.5|31950.6|31930.6|31948.9|31928.9|18
1641461610000|2022-01-06 09:33:30|31950.1|31930.1|31951.7|31931.7|31952.2|31932.2|31950.1|31930.1|20
1641461620000|2022-01-06 09:33:40|31951.8|31931.8|31950.2|31930.2|31952.3|31932.3|31948|31928|14
1641461630000|2022-01-06 09:33:50|31950.1|31930.1|31946.5|31926.5|31950.6|31930.6|31945.5|31925.5|24
1641461640000|2022-01-06 09:34:00|31946.2|31926.2|31944.7|31924.7|31948.2|31928.2|31942.5|31922.5|17
1641461650000|2022-01-06 09:34:10|31945.2|31925.2|31945.2|31925.2|31946.6|31926.6|31944.1|31924.1|20
1641461660000|2022-01-06 09:34:20|31945.3|31925.3|31943.9|31923.9|31946.1|31926.1|31943.2|31923.2|19
1641461670000|2022-01-06 09:34:30|31943.7|31923.7|31945.2|31925.2|31947.2|31927.2|31943|31923|16
1641461680000|2022-01-06 09:34:40|31944.8|31924.8|31939.8|31919.8|31946.4|31926.4|31939.6|31919.6|29
1641461690000|2022-01-06 09:34:50|31939.9|31919.9|31934.2|31914.2|31941.3|31921.3|31932.6|31912.6|29
1641461700000|2022-01-06 09:35:00|31931.6|31911.6|31935.2|31915.2|31936.2|31916.2|31930.9|31910.9|34
1641461710000|2022-01-06 09:35:10|31934.8|31914.8|31936.9|31916.9|31937.8|31917.8|31933.2|31913.2|28
1641461720000|2022-01-06 09:35:20|31936.4|31916.4|31935.4|31915.4|31937.7|31917.7|31935.1|31915.1|21
1641461730000|2022-01-06 09:35:30|31935.8|31915.8|31933|31913|31938.5|31918.5|31932.5|31912.5|30
1641461740000|2022-01-06 09:35:40|31933.6|31913.6|31934.3|31914.3|31936.1|31916.1|31932.6|31912.6|25
1641461750000|2022-01-06 09:35:50|31934.5|31914.5|31936.1|31916.1|31936.3|31916.3|31934.3|31914.3|24
1641461760000|2022-01-06 09:36:00|31936.2|31916.2|31927.9|31907.9|31936.4|31916.4|31924.6|31904.6|34
1641461770000|2022-01-06 09:36:10|31926.1|31906.1|31918.2|31898.2|31926.1|31906.1|31918|31898|29
1641461780000|2022-01-06 09:36:20|31919.4|31899.4|31919|31899|31922.5|31902.5|31917.1|31897.1|34
1641461790000|2022-01-06 09:36:30|31919.9|31899.9|31912.2|31892.2|31926.6|31900.4|31909.3|31876.6|36
1641461800000|2022-01-06 09:36:40|31912.8|31892.8|31906.9|31886.9|31912.8|31892.8|31904|31884|31
1641461810000|2022-01-06 09:36:50|31906.5|31886.5|31908.7|31888.7|31914.2|31894.2|31902.2|31882.2|29
1641461820000|2022-01-06 09:37:00|31911.3|31891.3|31902.3|31882.3|31911.5|31891.5|31901.6|31881.6|35
1641461830000|2022-01-06 09:37:10|31902.5|31882.5|31903.2|31883.2|31903.6|31883.6|31901.6|31881.6|26
1641461840000|2022-01-06 09:37:20|31903.7|31883.7|31905.1|31885.1|31907.4|31887.4|31903.7|31883.7|32
1641461850000|2022-01-06 09:37:30|31905.7|31885.7|31901.6|31881.6|31906.7|31886.7|31901.6|31881.6|25
1641461860000|2022-01-06 09:37:40|31900.9|31880.9|31901.4|31881.4|31903.4|31883.4|31895.2|31875.2|33
1641461870000|2022-01-06 09:37:50|31901.8|31881.8|31895.6|31875.6|31901.8|31881.8|31893.6|31873.6|30
1641461880000|2022-01-06 09:38:00|31895.7|31875.7|31896|31876|31896.4|31876.4|31894.3|31874.3|18
1641461890000|2022-01-06 09:38:10|31897|31877|31897.6|31877.6|31900.8|31880.8|31897|31877|23
1641461900000|2022-01-06 09:38:20|31898.3|31878.3|31903.6|31883.6|31903.9|31883.9|31898.3|31878.3|24
1641461910000|2022-01-06 09:38:30|31903.3|31883.3|31905.9|31885.9|31909.7|31889.7|31903.1|31883.1|25
1641461920000|2022-01-06 09:38:40|31906|31886|31907.8|31887.8|31908.2|31888.2|31906|31886|22
1641461930000|2022-01-06 09:38:50|31908.3|31888.3|31908.6|31888.6|31908.8|31888.8|31907.9|31887.9|13
1641461940000|2022-01-06 09:39:00|31908.3|31888.3|31909.9|31889.9|31909.9|31889.9|31908.3|31888.3|8
1641461950000|2022-01-06 09:39:10|31910|31890|31909.6|31889.6|31910.6|31890.6|31907.2|31887.2|12
1641461960000|2022-01-06 09:39:20|31906.7|31886.7|31910.7|31890.7|31911.2|31891.2|31906.7|31886.7|13
1641461970000|2022-01-06 09:39:30|31909.5|31889.5|31909.7|31889.7|31911.1|31891.1|31909.5|31889.5|14
1641461980000|2022-01-06 09:39:40|31909.6|31889.6|31910.5|31890.5|31913|31893|31907.5|31887.5|18
1641461990000|2022-01-06 09:39:50|31911.5|31891.5|31909.8|31889.8|31912.4|31892.4|31909.1|31889.1|25
1641462000000|2022-01-06 09:40:00|31909.9|31889.9|31911|31891|31911.5|31891.5|31909.9|31889.9|16
1641462010000|2022-01-06 09:40:10|31910.6|31890.6|31912.9|31892.9|31915.2|31895.2|31910.6|31890.6|26
1641462020000|2022-01-06 09:40:20|31912.5|31892.5|31932.5|31912.5|31949.5|31913.9|31908.9|31888.9|31
1641462030000|2022-01-06 09:40:30|31932.4|31912.4|31946.5|31926.5|31965.9|31929.2|31931.6|31900.8|35
1641462040000|2022-01-06 09:40:40|31947.7|31927.7|31946.5|31926.5|31951.5|31931.5|31946.3|31926.3|24
1641462050000|2022-01-06 09:40:50|31946.4|31926.4|31946.7|31926.7|31947.6|31927.6|31945|31925|24
1641462060000|2022-01-06 09:41:00|31946.6|31926.6|31944.7|31924.7|31960.1|31927.2|31943.6|31907.8|27
1641462070000|2022-01-06 09:41:10|31944|31924|31943.4|31923.4|31944.7|31924.7|31943|31923|20
1641462080000|2022-01-06 09:41:20|31943.7|31923.7|31945.4|31925.4|31946.1|31926.1|31943.3|31923.3|19
1641462090000|2022-01-06 09:41:30|31943.6|31923.6|31960.5|31910.5|31960.5|31925.1|31941.3|31906.9|27
1641462100000|2022-01-06 09:41:40|31960.4|31910.4|31946.6|31926.6|31961|31926.9|31943.9|31908.7|21
1641462110000|2022-01-06 09:41:50|31945.2|31925.2|31938.1|31918.1|31947.4|31927.4|31937.5|31917.5|21
1641462120000|2022-01-06 09:42:00|31939.1|31919.1|31936.7|31916.7|31939.1|31919.1|31935.7|31915.7|23
1641462130000|2022-01-06 09:42:10|31936.6|31916.6|31936.8|31916.8|31937|31917|31936.1|31916.1|11
1641462140000|2022-01-06 09:42:20|31936.9|31916.9|31937.8|31917.8|31937.8|31917.8|31936.9|31916.9|13
1641462150000|2022-01-06 09:42:30|31934.7|31914.7|31935.4|31915.4|31936.3|31916.3|31933.6|31913.6|26
1641462160000|2022-01-06 09:42:40|31935.6|31915.6|31935.5|31915.5|31936.5|31916.5|31935.2|31915.2|14
1641462170000|2022-01-06 09:42:50|31935.7|31915.7|31935.5|31915.5|31936.5|31916.5|31935.1|31915.1|21
1641462180000|2022-01-06 09:43:00|31934.4|31914.4|31934.9|31914.9|31936.9|31916.9|31933.4|31913.4|30
1641462190000|2022-01-06 09:43:10|31935.1|31915.1|31938.2|31918.2|31938.2|31918.2|31934.3|31914.3|28
1641462200000|2022-01-06 09:43:20|31937.7|31917.7|31937.5|31917.5|31938.5|31918.5|31934|31914|32
1641462210000|2022-01-06 09:43:30|31937.7|31917.7|31934.4|31914.4|31939.4|31919.4|31931.9|31911.9|30
1641462220000|2022-01-06 09:43:40|31934.5|31914.5|31929.5|31909.5|31953.8|31917.9|31929.5|31903.8|35
1641462230000|2022-01-06 09:43:50|31929.7|31909.7|31936.5|31916.5|31938.8|31918.8|31929.7|31909.7|29
1641462240000|2022-01-06 09:44:00|31936.9|31916.9|31940.9|31920.9|31940.9|31920.9|31936.4|31916.4|30
1641462250000|2022-01-06 09:44:10|31941.1|31921.1|31941.3|31921.3|31944|31924|31938.4|31918.4|27
1641462260000|2022-01-06 09:44:20|31943|31923|31938.3|31918.3|31944.9|31924.9|31936.2|31916.2|32
1641462270000|2022-01-06 09:44:30|31938.5|31918.5|31938.7|31918.7|31942.1|31922.1|31937.3|31917.3|25
1641462280000|2022-01-06 09:44:40|31938.5|31918.5|31938.9|31918.9|31939.3|31919.3|31937.4|31917.4|23
1641462290000|2022-01-06 09:44:50|31938.4|31918.4|31941.8|31921.8|31941.8|31921.8|31938.4|31918.4|22
1641462300000|2022-01-06 09:45:00|31941.7|31921.7|31940.7|31920.7|31941.7|31921.7|31939.9|31919.9|25
1641462310000|2022-01-06 09:45:10|31940.4|31920.4|31942|31922|31942|31922|31940.1|31920.1|15
1641462320000|2022-01-06 09:45:20|31941.8|31921.8|31942.1|31922.1|31942.3|31922.3|31940.4|31920.4|26
1641462330000|2022-01-06 09:45:30|31941.8|31921.8|31933.3|31913.3|31944.2|31924.2|31931.6|31911.6|32
1641462340000|2022-01-06 09:45:40|31933.2|31913.2|31932.5|31912.5|31934.5|31914.5|31927.5|31907.5|27
1641462350000|2022-01-06 09:45:50|31936.1|31916.1|31940|31920|31940.7|31920.7|31936.1|31916.1|35
1641462360000|2022-01-06 09:46:00|31940.3|31920.3|31940.2|31920.2|31940.5|31920.5|31939.2|31919.2|22
1641462370000|2022-01-06 09:46:10|31940.4|31920.4|31942.4|31922.4|31942.6|31922.6|31940.1|31920.1|26
1641462380000|2022-01-06 09:46:20|31942.6|31922.6|31946|31926|31946|31926|31941.3|31921.3|29
1641462390000|2022-01-06 09:46:30|31943.4|31923.4|31946.6|31926.6|31947.6|31927.6|31943.4|31923.4|31
1641462400000|2022-01-06 09:46:40|31945.6|31925.6|31947.7|31927.7|31948.9|31928.9|31945.6|31925.6|34
1641462410000|2022-01-06 09:46:50|31947.6|31927.6|31948.4|31928.4|31948.5|31928.5|31947.5|31927.5|27
1641462420000|2022-01-06 09:47:00|31947.9|31927.9|31946.7|31926.7|31948.9|31928.9|31946.7|31926.7|30
1641462430000|2022-01-06 09:47:10|31947.4|31927.4|31945.9|31925.9|31948|31928|31945.5|31925.5|30
1641462440000|2022-01-06 09:47:20|31945|31925|31941.6|31921.6|31948.3|31928.3|31938.4|31918.4|36
1641462450000|2022-01-06 09:47:30|31941.2|31921.2|31945.3|31925.3|31948.2|31928.2|31941.2|31921.2|37
1641462460000|2022-01-06 09:47:40|31942.2|31922.2|31939.4|31919.4|31944.4|31924.4|31937.7|31917.7|33
1641462470000|2022-01-06 09:47:50|31938.8|31918.8|31939.5|31919.5|31941.5|31921.5|31938.1|31918.1|31
1641462480000|2022-01-06 09:48:00|31939.6|31919.6|31937.9|31917.9|31940.3|31920.3|31937.8|31917.8|23
1641462490000|2022-01-06 09:48:10|31938.3|31918.3|31959.1|31939.1|31964.3|31944.3|31938.3|31918.3|29
1641462500000|2022-01-06 09:48:20|31959.4|31939.4|31954.3|31934.3|31959.4|31939.4|31952.4|31932.4|29
1641462510000|2022-01-06 09:48:30|31954|31934|31951.8|31931.8|31954.6|31934.6|31951.4|31931.4|29
1641462520000|2022-01-06 09:48:40|31951.7|31931.7|31952.6|31932.6|31952.6|31932.6|31951.1|31931.1|23
1641462530000|2022-01-06 09:48:50|31952.7|31932.7|31952.6|31932.6|31952.7|31932.7|31951.5|31931.5|20
1641462540000|2022-01-06 09:49:00|31952.7|31932.7|31950.7|31930.7|31953|31933|31950.1|31930.1|29
1641462550000|2022-01-06 09:49:10|31950.6|31930.6|31952.9|31932.9|31952.9|31932.9|31950.6|31930.6|19
1641462560000|2022-01-06 09:49:20|31953.4|31933.4|31954.3|31934.3|31954.4|31934.4|31952.3|31932.3|28
1641462570000|2022-01-06 09:49:30|31954.1|31934.1|31954.7|31934.7|31956.4|31936.4|31952.7|31932.7|29
1641462580000|2022-01-06 09:49:40|31955.5|31935.5|31956.4|31936.4|31956.4|31936.4|31953.7|31933.7|26
1641462590000|2022-01-06 09:49:50|31956.2|31936.2|31956.2|31936.2|31956.6|31936.6|31954.9|31934.9|26
1641462600000|2022-01-06 09:50:00|31956.7|31936.7|31960|31940|31960.3|31940.3|31955.3|31935.3|32
1641462610000|2022-01-06 09:50:10|31958.9|31938.9|31958.8|31938.8|31959.6|31939.6|31958.3|31938.3|24
1641462620000|2022-01-06 09:50:20|31958.6|31938.6|31958.9|31938.9|31960.7|31940.7|31958.3|31938.3|28
1641462630000|2022-01-06 09:50:30|31958.8|31938.8|31954.8|31934.8|31959.1|31939.1|31954.6|31934.6|25
1641462640000|2022-01-06 09:50:40|31955.4|31935.4|31953.2|31933.2|31956|31936|31951.2|31931.2|28
1641462650000|2022-01-06 09:50:50|31950.6|31930.6|31951.5|31931.5|31952.2|31932.2|31950.6|31930.6|22
1641462660000|2022-01-06 09:51:00|31951.8|31931.8|31961.6|31941.6|31965|31945|31951.5|31931.5|27
1641462670000|2022-01-06 09:51:10|31962|31942|31962.2|31942.2|31966.8|31946.8|31961.9|31941.9|32
1641462680000|2022-01-06 09:51:20|31962.5|31942.5|31958.1|31938.1|31962.9|31942.9|31956.9|31936.9|34
1641462690000|2022-01-06 09:51:30|31958.5|31938.5|31968.8|31948.8|31971.6|31951.6|31958.5|31938.5|28
1641462700000|2022-01-06 09:51:40|31968.3|31948.3|31963.3|31943.3|31968.8|31948.8|31958|31938|30
1641462710000|2022-01-06 09:51:50|31963|31943|31967.6|31947.6|31969.2|31949.2|31963|31943|27
1641462720000|2022-01-06 09:52:00|31967.5|31947.5|31967.7|31947.7|31968.7|31948.7|31967.1|31947.1|24
1641462730000|2022-01-06 09:52:10|31968|31948|31970.5|31950.5|31970.5|31950.5|31968|31948|25
1641462740000|2022-01-06 09:52:20|31971|31951|31969.9|31949.9|31971.4|31951.4|31968.9|31948.9|27
1641462750000|2022-01-06 09:52:30|31970|31950|31971.2|31951.2|31971.4|31951.4|31969.8|31949.8|20
1641462760000|2022-01-06 09:52:40|31971.6|31951.6|31971.1|31951.1|31971.9|31951.9|31971.1|31951.1|14
1641462770000|2022-01-06 09:52:50|31972.2|31952.2|31970.3|31950.3|31973|31953|31970.3|31950.3|23
1641462780000|2022-01-06 09:53:00|31970.1|31950.1|31971.3|31951.3|31971.3|31951.3|31970.1|31950.1|20
1641462790000|2022-01-06 09:53:10|31971.2|31951.2|31973|31953|31976.4|31956.4|31970.6|31950.6|29
1641462800000|2022-01-06 09:53:20|31973.5|31953.5|31969.9|31949.9|31975.5|31955.5|31968.7|31948.7|28
1641462810000|2022-01-06 09:53:30|31969.8|31949.8|31970|31950|31971.9|31951.9|31962.1|31942.1|27
1641462820000|2022-01-06 09:53:40|31969.6|31949.6|31960.9|31940.9|31970|31950|31960.2|31940.2|32
1641462830000|2022-01-06 09:53:50|31959.2|31939.2|31959.8|31939.8|31960.4|31940.4|31958.5|31938.5|18
1641462840000|2022-01-06 09:54:00|31959.7|31939.7|31960|31940|31961.6|31941.6|31959.5|31939.5|18
1641462850000|2022-01-06 09:54:10|31959.9|31939.9|31959.4|31939.4|31961.1|31941.1|31958.1|31938.1|24
1641462860000|2022-01-06 09:54:20|31959.3|31939.3|31960.4|31940.4|31964.3|31944.3|31958.2|31938.2|25
1641462870000|2022-01-06 09:54:30|31960.9|31940.9|31958.5|31938.5|31961.2|31941.2|31958.1|31938.1|22
1641462880000|2022-01-06 09:54:40|31958.8|31938.8|31957.4|31937.4|31958.8|31938.8|31956.8|31936.8|25
1641462890000|2022-01-06 09:54:50|31957.7|31937.7|31959.4|31939.4|31960.4|31940.4|31957.6|31937.6|20
1641462900000|2022-01-06 09:55:00|31960|31940|31961.3|31941.3|31961.4|31941.4|31960|31940|26
1641462910000|2022-01-06 09:55:10|31960.2|31940.2|31960.4|31940.4|31961.6|31941.6|31958.9|31938.9|19
1641462920000|2022-01-06 09:55:20|31958.9|31938.9|31959.1|31939.1|31961.3|31941.3|31957.8|31937.8|19
1641462930000|2022-01-06 09:55:30|31959.4|31939.4|31958.7|31938.7|31961.4|31941.4|31958.4|31938.4|20
1641462940000|2022-01-06 09:55:40|31958.5|31938.5|31959.3|31939.3|31960.7|31940.7|31958.1|31938.1|25
1641462950000|2022-01-06 09:55:50|31959.6|31939.6|31960.8|31940.8|31960.8|31940.8|31958|31938|26
1641462960000|2022-01-06 09:56:00|31960.1|31940.1|31959.9|31939.9|31961.3|31941.3|31959.8|31939.8|15
1641462970000|2022-01-06 09:56:10|31960.4|31940.4|31962.1|31942.1|31962.9|31942.9|31960.4|31940.4|33
1641462980000|2022-01-06 09:56:20|31961.7|31941.7|31965.9|31945.9|31965.9|31945.9|31961.5|31941.5|24
1641462990000|2022-01-06 09:56:30|31964|31944|31968.6|31948.6|31969.2|31949.2|31963.6|31943.6|27
1641463000000|2022-01-06 09:56:40|31968.4|31948.4|31966|31946|31970.8|31950.8|31966|31946|20
1641463010000|2022-01-06 09:56:50|31965.5|31945.5|31965.3|31945.3|31966.7|31946.7|31964.7|31944.7|18
1641463020000|2022-01-06 09:57:00|31965.5|31945.5|31967.8|31947.8|31969.7|31949.7|31965.5|31945.5|31
1641463030000|2022-01-06 09:57:10|31967.9|31947.9|31956.7|31936.7|31968.7|31948.7|31955|31935|38
1641463040000|2022-01-06 09:57:20|31958.3|31938.3|31959|31939|31959.9|31939.9|31955.5|31935.5|36
1641463050000|2022-01-06 09:57:30|31959.5|31939.5|31955.8|31935.8|31960|31940|31955.1|31935.1|34
1641463060000|2022-01-06 09:57:40|31956.8|31936.8|31956.4|31936.4|31957.3|31937.3|31953.2|31933.2|36
1641463070000|2022-01-06 09:57:50|31953.6|31933.6|31954|31934|31957.3|31937.3|31953.6|31933.6|19
1641463080000|2022-01-06 09:58:00|31953.6|31933.6|31956|31936|31956.1|31936.1|31953.6|31933.6|23
1641463090000|2022-01-06 09:58:10|31956.1|31936.1|31950.5|31930.5|31956.1|31936.1|31948.4|31928.4|34
1641463100000|2022-01-06 09:58:20|31951.4|31931.4|31952.3|31932.3|31958.1|31938.1|31950.2|31930.2|36
1641463110000|2022-01-06 09:58:30|31954.2|31934.2|31950.6|31930.6|31954.2|31934.2|31948.4|31928.4|34
1641463120000|2022-01-06 09:58:40|31950.3|31930.3|31953.3|31933.3|31955.1|31935.1|31950.1|31930.1|32
1641463130000|2022-01-06 09:58:50|31954.3|31934.3|31953.7|31933.7|31954.7|31934.7|31952.7|31932.7|24
1641463140000|2022-01-06 09:59:00|31954.7|31934.7|31955.7|31935.7|31958.3|31938.3|31953.9|31933.9|30
1641463150000|2022-01-06 09:59:10|31952.9|31932.9|31957.3|31937.3|31957.3|31937.3|31952.9|31932.9|31
1641463160000|2022-01-06 09:59:20|31957.5|31937.5|31956.9|31936.9|31961.5|31941.5|31956.4|31936.4|32
1641463170000|2022-01-06 09:59:30|31957.4|31937.4|31958.4|31938.4|31960.1|31940.1|31957.2|31937.2|28
1641463180000|2022-01-06 09:59:40|31959.2|31939.2|31953.6|31933.6|31959.6|31939.6|31951.1|31931.1|26
1641463190000|2022-01-06 09:59:50|31952.6|31932.6|31950.6|31930.6|31954|31934|31950.6|31930.6|26
1641463200000|2022-01-06 10:00:00|31952.4|31932.4|31951.5|31931.5|31952.6|31932.6|31950.2|31930.2|32
1641463210000|2022-01-06 10:00:10|31952|31932|31950.5|31930.5|31952.1|31932.1|31949.1|31929.1|29
1641463220000|2022-01-06 10:00:20|31950.7|31930.7|31951.6|31931.6|31952.4|31932.4|31949.6|31929.6|27
1641463230000|2022-01-06 10:00:30|31951.5|31931.5|31951.2|31931.2|31951.5|31931.5|31950.9|31930.9|14
1641463240000|2022-01-06 10:00:40|31951.1|31931.1|31952.2|31932.2|31952.9|31932.9|31951|31931|17
1641463250000|2022-01-06 10:00:50|31952.4|31932.4|31950|31930|31952.4|31932.4|31949|31929|30
1641463260000|2022-01-06 10:01:00|31949.7|31929.7|31948.7|31928.7|31949.7|31929.7|31947.9|31927.9|25
1641463270000|2022-01-06 10:01:10|31947|31927|31948|31928|31949.4|31929.4|31946.7|31926.7|31
1641463280000|2022-01-06 10:01:20|31948.3|31928.3|31945.8|31925.8|31949.9|31929.9|31945.6|31925.6|29
1641463290000|2022-01-06 10:01:30|31945.3|31925.3|31946.1|31926.1|31947.2|31927.2|31943.7|31923.7|29
1641463300000|2022-01-06 10:01:40|31946.6|31926.6|31947.7|31927.7|31948.6|31928.6|31946.1|31926.1|29
1641463310000|2022-01-06 10:01:50|31947.4|31927.4|31948|31928|31949.4|31929.4|31947.4|31927.4|24
1641463320000|2022-01-06 10:02:00|31947.9|31927.9|31945.5|31925.5|31948.4|31928.4|31945.5|31925.5|28
1641463330000|2022-01-06 10:02:10|31945.6|31925.6|31945.8|31925.8|31946.8|31926.8|31944.2|31924.2|24
1641463340000|2022-01-06 10:02:20|31945.7|31925.7|31943.3|31923.3|31945.7|31925.7|31940.9|31920.9|20
1641463350000|2022-01-06 10:02:30|31944.1|31924.1|31944.8|31924.8|31946.2|31926.2|31943.4|31923.4|29
1641463360000|2022-01-06 10:02:40|31944.4|31924.4|31945.6|31925.6|31946.6|31926.6|31944.4|31924.4|24
1641463370000|2022-01-06 10:02:50|31945.5|31925.5|31946.9|31926.9|31947.9|31927.9|31944.8|31924.8|26
1641463380000|2022-01-06 10:03:00|31947.2|31927.2|31946.6|31926.6|31947.2|31927.2|31945.8|31925.8|25
1641463390000|2022-01-06 10:03:10|31946.5|31926.5|31943.1|31923.1|31947.1|31927.1|31943.1|31923.1|23
1641463400000|2022-01-06 10:03:20|31943.6|31923.6|31940.2|31920.2|31943.6|31923.6|31939.3|31919.3|30
1641463410000|2022-01-06 10:03:30|31939|31919|31939.4|31919.4|31941.9|31921.9|31936.8|31916.8|31
1641463420000|2022-01-06 10:03:40|31939.1|31919.1|31939|31919|31940.9|31920.9|31938.2|31918.2|31
1641463430000|2022-01-06 10:03:50|31938.2|31918.2|31939.4|31919.4|31939.4|31919.4|31938.1|31918.1|15
1641463440000|2022-01-06 10:04:00|31939.6|31919.6|31940.4|31920.4|31941.8|31921.8|31939.3|31919.3|28
1641463450000|2022-01-06 10:04:10|31939.6|31919.6|31939.9|31919.9|31940.2|31920.2|31936|31916|27
1641463460000|2022-01-06 10:04:20|31938.1|31918.1|31938.3|31918.3|31939.5|31919.5|31937.9|31917.9|32
1641463470000|2022-01-06 10:04:30|31937.7|31917.7|31934.9|31914.9|31938.2|31918.2|31934.8|31914.8|28
1641463480000|2022-01-06 10:04:40|31934.5|31914.5|31934.3|31914.3|31934.5|31914.5|31932.5|31912.5|24
1641463490000|2022-01-06 10:04:50|31933.7|31913.7|31931.9|31911.9|31934.8|31914.8|31929.7|31909.7|28
1641463500000|2022-01-06 10:05:00|31931.3|31911.3|31931.7|31911.7|31933.2|31913.2|31929.7|31909.7|25
1641463510000|2022-01-06 10:05:10|31934.7|31914.7|31933.5|31913.5|31935.3|31915.3|31928.6|31908.6|25
1641463520000|2022-01-06 10:05:20|31933.4|31913.4|31937.4|31917.4|31941.2|31921.2|31932.5|31912.5|26
1641463530000|2022-01-06 10:05:30|31937.3|31917.3|31938.2|31918.2|31938.2|31918.2|31937.2|31917.2|19
1641463540000|2022-01-06 10:05:40|31938.4|31918.4|31939.7|31919.7|31940.5|31920.5|31938.4|31918.4|34
1641463550000|2022-01-06 10:05:50|31940.5|31920.5|31939.1|31919.1|31940.5|31920.5|31937.5|31917.5|32
1641463560000|2022-01-06 10:06:00|31938.8|31918.8|31939.3|31919.3|31939.5|31919.5|31937.3|31917.3|31
1641463570000|2022-01-06 10:06:10|31939.8|31919.8|31938|31918|31941.7|31921.7|31936.7|31916.7|20
1641463580000|2022-01-06 10:06:20|31937.5|31917.5|31940.4|31920.4|31940.6|31920.6|31937.5|31917.5|26
1641463590000|2022-01-06 10:06:30|31940.3|31920.3|31940.6|31920.6|31941.4|31921.4|31939.6|31919.6|27
1641463600000|2022-01-06 10:06:40|31940.5|31920.5|31945.2|31925.2|31945.5|31925.5|31940.4|31920.4|25
1641463610000|2022-01-06 10:06:50|31943.8|31923.8|31944.8|31924.8|31947.3|31927.3|31942.3|31922.3|27
1641463620000|2022-01-06 10:07:00|31946.5|31926.5|31943|31923|31946.5|31926.5|31942.9|31922.9|34
1641463630000|2022-01-06 10:07:10|31942.7|31922.7|31942.7|31922.7|31944.2|31924.2|31942.1|31922.1|23
1641463640000|2022-01-06 10:07:20|31942.8|31922.8|31943|31923|31943.7|31923.7|31942.2|31922.2|16
1641463650000|2022-01-06 10:07:30|31942.2|31922.2|31939.2|31919.2|31942.2|31922.2|31938|31918|29
1641463660000|2022-01-06 10:07:40|31941.1|31921.1|31940.3|31920.3|31941.1|31921.1|31939.2|31919.2|15
1641463670000|2022-01-06 10:07:50|31940.1|31920.1|31938.7|31918.7|31940.1|31920.1|31937.6|31917.6|16
1641463680000|2022-01-06 10:08:00|31938.4|31918.4|31940|31920|31940|31920|31938.4|31918.4|20
1641463690000|2022-01-06 10:08:10|31939.3|31919.3|31940.5|31920.5|31941.7|31921.7|31939.3|31919.3|23
1641463700000|2022-01-06 10:08:20|31940.6|31920.6|31937|31917|31940.7|31920.7|31936.8|31916.8|37
1641463710000|2022-01-06 10:08:30|31937.3|31917.3|31936.7|31916.7|31937.5|31917.5|31936|31916|22
1641463720000|2022-01-06 10:08:40|31936.9|31916.9|31935.7|31915.7|31937.3|31917.3|31935.6|31915.6|23
1641463730000|2022-01-06 10:08:50|31935.8|31915.8|31933|31913|31936.1|31916.1|31931.8|31911.8|21
1641463740000|2022-01-06 10:09:00|31932.7|31912.7|31933.6|31913.6|31933.6|31913.6|31932.2|31912.2|24
1641463750000|2022-01-06 10:09:10|31933.1|31913.1|31929.9|31909.9|31935.9|31915.9|31929.3|31909.3|31
1641463760000|2022-01-06 10:09:20|31929.7|31909.7|31928.4|31908.4|31929.7|31909.7|31927.5|31907.5|25
1641463770000|2022-01-06 10:09:30|31927.7|31907.7|31928.7|31908.7|31929.4|31909.4|31927.2|31907.2|20
1641463780000|2022-01-06 10:09:40|31928.8|31908.8|31928.1|31908.1|31929.9|31909.9|31928.1|31908.1|18
1641463790000|2022-01-06 10:09:50|31927.5|31907.5|31928.6|31908.6|31931|31911|31925.4|31905.4|27
1641463800000|2022-01-06 10:10:00|31928.7|31908.7|31928.3|31908.3|31930.1|31910.1|31927.5|31907.5|29
1641463810000|2022-01-06 10:10:10|31928.6|31908.6|31929.7|31909.7|31929.8|31909.8|31928.6|31908.6|20
1641463820000|2022-01-06 10:10:20|31929.2|31909.2|31926.3|31906.3|31929.5|31909.5|31926.2|31906.2|25
1641463830000|2022-01-06 10:10:30|31926.2|31906.2|31921.7|31901.7|31927.3|31907.3|31918.7|31898.7|29
1641463840000|2022-01-06 10:10:40|31921|31901|31922.1|31902.1|31922.4|31902.4|31920.7|31900.7|27
1641463850000|2022-01-06 10:10:50|31922.4|31902.4|31921.9|31901.9|31922.4|31902.4|31920.8|31900.8|26
1641463860000|2022-01-06 10:11:00|31921.7|31901.7|31919.7|31899.7|31922.3|31902.3|31918.4|31898.4|26
1641463870000|2022-01-06 10:11:10|31919.2|31899.2|31919.8|31899.8|31920.4|31900.4|31918.6|31898.6|23
1641463880000|2022-01-06 10:11:20|31919.7|31899.7|31918|31898|31920.4|31900.4|31917|31897|23
1641463890000|2022-01-06 10:11:30|31917.9|31897.9|31914.8|31894.8|31917.9|31897.9|31914.8|31894.8|26
1641463900000|2022-01-06 10:11:40|31915.5|31895.5|31919|31899|31919.3|31899.3|31913.8|31893.8|31
1641463910000|2022-01-06 10:11:50|31919.4|31899.4|31920.3|31900.3|31920.6|31900.6|31917.7|31897.7|35
1641463920000|2022-01-06 10:12:00|31920.4|31900.4|31920.5|31900.5|31922.5|31902.5|31918|31898|24
1641463930000|2022-01-06 10:12:10|31920.1|31900.1|31920.2|31900.2|31921.2|31901.2|31919.5|31899.5|28
1641463940000|2022-01-06 10:12:20|31919.8|31899.8|31920.2|31900.2|31920.5|31900.5|31919.2|31899.2|26
1641463950000|2022-01-06 10:12:30|31920.5|31900.5|31920.1|31900.1|31920.5|31900.5|31919.5|31899.5|14
1641463960000|2022-01-06 10:12:40|31920|31900|31922.4|31902.4|31922.7|31902.7|31919.4|31899.4|29
1641463970000|2022-01-06 10:12:50|31922.6|31902.6|31921.9|31901.9|31923.3|31903.3|31921.7|31901.7|18
1641463980000|2022-01-06 10:13:00|31922.1|31902.1|31923.1|31903.1|31925.1|31905.1|31921.3|31901.3|26
1641463990000|2022-01-06 10:13:10|31922.1|31902.1|31919.9|31899.9|31923.2|31903.2|31918.8|31898.8|31
1641464000000|2022-01-06 10:13:20|31920|31900|31919.8|31899.8|31920.9|31900.9|31919.4|31899.4|25
1641464010000|2022-01-06 10:13:30|31919.5|31899.5|31917.5|31897.5|31919.5|31899.5|31916.6|31896.6|31
1641464020000|2022-01-06 10:13:40|31916.5|31896.5|31914.3|31894.3|31917|31897|31910.4|31890.4|33
1641464030000|2022-01-06 10:13:50|31914.5|31894.5|31910|31890|31914.5|31894.5|31909.4|31889.4|20
1641464040000|2022-01-06 10:14:00|31909.8|31889.8|31893.3|31873.3|31909.8|31889.8|31889.4|31859.3|38
1641464050000|2022-01-06 10:14:10|31892.1|31872.1|31893.7|31873.7|31894|31874|31889.7|31869.7|32
1641464060000|2022-01-06 10:14:20|31893.1|31873.1|31892|31872|31893.3|31873.3|31889.7|31869.7|27
1641464070000|2022-01-06 10:14:30|31891.7|31871.7|31894|31874|31894.2|31874.2|31891.7|31871.7|21
1641464080000|2022-01-06 10:14:40|31894.8|31874.8|31892.9|31872.9|31894.8|31874.8|31889.4|31869.4|29
1641464090000|2022-01-06 10:14:50|31892.6|31872.6|31886.8|31866.8|31894.4|31874.4|31886.8|31866.8|29
1641464100000|2022-01-06 10:15:00|31887.1|31867.1|31895.5|31875.5|31895.5|31875.5|31887|31867|34
1641464110000|2022-01-06 10:15:10|31895.7|31875.7|31896.9|31876.9|31896.9|31876.9|31895.7|31875.7|23
1641464120000|2022-01-06 10:15:20|31897|31877|31899|31879|31911.7|31879.6|31895.4|31860|25
1641464130000|2022-01-06 10:15:30|31897.9|31877.9|31898.8|31878.8|31899.4|31879.4|31897.9|31877.9|19
1641464140000|2022-01-06 10:15:40|31899.7|31879.7|31899.8|31879.8|31900.4|31880.4|31899.4|31879.4|25
1641464150000|2022-01-06 10:15:50|31900.1|31880.1|31895.4|31875.4|31900.1|31880.1|31894.3|31874.3|23
1641464160000|2022-01-06 10:16:00|31896.3|31876.3|31889.6|31869.6|31896.8|31876.8|31889.3|31869.3|31
1641464170000|2022-01-06 10:16:10|31890.2|31870.2|31895.2|31875.2|31908.6|31876.8|31889.4|31858.6|33
1641464180000|2022-01-06 10:16:20|31895.8|31875.8|31897.2|31877.2|31897.3|31877.3|31895.3|31875.3|26
1641464190000|2022-01-06 10:16:30|31897.3|31877.3|31898.4|31878.4|31898.4|31878.4|31897.1|31877.1|13
1641464200000|2022-01-06 10:16:40|31898.3|31878.3|31898.6|31878.6|31898.8|31878.8|31897.6|31877.6|20
1641464210000|2022-01-06 10:16:50|31899|31879|31897.4|31877.4|31899|31879|31896.7|31876.7|24
1641464220000|2022-01-06 10:17:00|31897.1|31877.1|31897.4|31877.4|31897.8|31877.8|31896.6|31876.6|22
1641464230000|2022-01-06 10:17:10|31897.8|31877.8|31890.9|31870.9|31897.8|31877.8|31890.9|31870.9|28
1641464240000|2022-01-06 10:17:20|31891|31871|31890.7|31870.7|31892.5|31872.5|31890|31870|32
1641464250000|2022-01-06 10:17:30|31890.5|31870.5|31884.1|31864.1|31890.8|31870.8|31883.8|31863.8|32
1641464260000|2022-01-06 10:17:40|31884.3|31864.3|31882.9|31862.9|31884.7|31864.7|31881.9|31861.9|31
1641464270000|2022-01-06 10:17:50|31882.3|31862.3|31878.3|31858.3|31883|31863|31878.1|31858.1|29
1641464280000|2022-01-06 10:18:00|31878.8|31858.8|31882|31862|31882.6|31862.6|31878.2|31858.2|28
1641464290000|2022-01-06 10:18:10|31882.6|31862.6|31879.1|31859.1|31882.6|31862.6|31879.1|31859.1|27
1641464300000|2022-01-06 10:18:20|31879.3|31859.3|31878.1|31858.1|31880.6|31860.6|31877.9|31857.9|31
1641464310000|2022-01-06 10:18:30|31878.6|31858.6|31876.9|31856.9|31878.8|31858.8|31876|31856|31
1641464320000|2022-01-06 10:18:40|31876.7|31856.7|31870.6|31850.6|31877.7|31857.7|31868.2|31848.2|31
1641464330000|2022-01-06 10:18:50|31870.1|31850.1|31874|31854|31874.5|31854.5|31869.6|31849.6|35
1641464340000|2022-01-06 10:19:00|31874.3|31854.3|31874.9|31854.9|31875.1|31855.1|31873.4|31853.4|30
1641464350000|2022-01-06 10:19:10|31875.1|31855.1|31872.4|31852.4|31875.1|31855.1|31871.8|31851.8|31
1641464360000|2022-01-06 10:19:20|31872.6|31852.6|31869.7|31849.7|31872.7|31852.7|31868.6|31848.6|33
1641464370000|2022-01-06 10:19:30|31870|31850|31867.5|31847.5|31870|31850|31863.4|31843.4|35
1641464380000|2022-01-06 10:19:40|31867.4|31847.4|31870|31850|31870|31850|31866.7|31846.7|26
1641464390000|2022-01-06 10:19:50|31869.9|31849.9|31864.9|31844.9|31869.9|31849.9|31864.4|31844.4|35
1641464400000|2022-01-06 10:20:00|31864.5|31844.5|31862.1|31842.1|31864.5|31844.5|31861.5|31841.5|28
1641464410000|2022-01-06 10:20:10|31862.3|31842.3|31855.8|31835.8|31862.8|31842.8|31855.3|31835.3|33
1641464420000|2022-01-06 10:20:20|31856.1|31836.1|31857.7|31837.7|31859.6|31839.6|31856.1|31836.1|36
1641464430000|2022-01-06 10:20:30|31858.2|31838.2|31859.6|31839.6|31860.1|31840.1|31857.1|31837.1|35
1641464440000|2022-01-06 10:20:40|31858.8|31838.8|31860.8|31840.8|31860.8|31840.8|31858.1|31838.1|25
1641464450000|2022-01-06 10:20:50|31860.9|31840.9|31846.3|31826.3|31860.9|31840.9|31844.8|31824.8|37
1641464460000|2022-01-06 10:21:00|31847|31827|31847.9|31827.9|31849.3|31829.3|31846.4|31826.4|23
1641464470000|2022-01-06 10:21:10|31847.8|31827.8|31845.4|31825.4|31847.9|31827.9|31843.6|31823.6|30
1641464480000|2022-01-06 10:21:20|31845.1|31825.1|31848|31828|31848.7|31828.7|31845.1|31825.1|35
1641464490000|2022-01-06 10:21:30|31848.8|31828.8|31845.8|31825.8|31848.8|31828.8|31845.8|31825.8|24
1641464500000|2022-01-06 10:21:40|31845.7|31825.7|31847.1|31827.1|31848.1|31828.1|31845.3|31825.3|33
1641464510000|2022-01-06 10:21:50|31847|31827|31843.6|31823.6|31847.1|31827.1|31843.6|31823.6|30
1641464520000|2022-01-06 10:22:00|31843.2|31823.2|31846|31826|31846.5|31826.5|31842.8|31822.8|32
1641464530000|2022-01-06 10:22:10|31845.6|31825.6|31845.2|31825.2|31845.7|31825.7|31843.6|31823.6|33
1641464540000|2022-01-06 10:22:20|31845.3|31825.3|31845.6|31825.6|31846|31826|31844.8|31824.8|29
1641464550000|2022-01-06 10:22:30|31845.8|31825.8|31845.2|31825.2|31847.2|31827.2|31842.5|31822.5|30
1641464560000|2022-01-06 10:22:40|31845.4|31825.4|31840.5|31820.5|31845.5|31825.5|31839.7|31819.7|32
1641464570000|2022-01-06 10:22:50|31840.9|31820.9|31839.1|31819.1|31841.7|31821.7|31838.9|31818.9|29
1641464580000|2022-01-06 10:23:00|31838.6|31818.6|31837.7|31817.7|31841.2|31821.2|31834.6|31814.6|33
1641464590000|2022-01-06 10:23:10|31839.4|31819.4|31834.2|31814.2|31839.6|31819.6|31833.6|31813.6|24
1641464600000|2022-01-06 10:23:20|31834.1|31814.1|31833.8|31813.8|31838.5|31818.5|31833.8|31813.8|29
1641464610000|2022-01-06 10:23:30|31834|31814|31829.2|31809.2|31834.8|31814.8|31828.7|31808.7|28
1641464620000|2022-01-06 10:23:40|31829.5|31809.5|31829.4|31809.4|31831|31811|31829.2|31809.2|25
1641464630000|2022-01-06 10:23:50|31829.1|31809.1|31829.7|31809.7|31830.4|31810.4|31828.5|31808.5|30
1641464640000|2022-01-06 10:24:00|31830.9|31810.9|31831.5|31811.5|31831.5|31811.5|31828.2|31808.2|29
1641464650000|2022-01-06 10:24:10|31831|31811|31832|31812|31834.1|31814.1|31830.1|31810.1|30
1641464660000|2022-01-06 10:24:20|31831.3|31811.3|31834.9|31814.9|31837.2|31817.2|31830.9|31810.9|35
1641464670000|2022-01-06 10:24:30|31834.5|31814.5|31836|31816|31837.8|31817.8|31834.1|31814.1|31
1641464680000|2022-01-06 10:24:40|31835.9|31815.9|31835.1|31815.1|31837.2|31817.2|31833.9|31813.9|26
1641464690000|2022-01-06 10:24:50|31835.5|31815.5|31830.6|31810.6|31835.9|31815.9|31830.1|31810.1|31
1641464700000|2022-01-06 10:25:00|31832.1|31812.1|31827.5|31807.5|31833.4|31813.4|31827.1|31807.1|37
1641464710000|2022-01-06 10:25:10|31824.7|31804.7|31824.9|31804.9|31825.4|31805.4|31820.3|31800.3|32
1641464720000|2022-01-06 10:25:20|31823.9|31803.9|31825|31805|31825.1|31805.1|31822.6|31802.6|31
1641464730000|2022-01-06 10:25:30|31825.5|31805.5|31822.4|31802.4|31827.6|31807.6|31820.5|31800.5|32
1641464740000|2022-01-06 10:25:40|31822.2|31802.2|31820.9|31800.9|31823|31803|31818.2|31798.2|32
1641464750000|2022-01-06 10:25:50|31817.2|31797.2|31819.2|31799.2|31821.4|31801.4|31816.9|31796.9|24
1641464760000|2022-01-06 10:26:00|31818.2|31798.2|31823.3|31803.3|31823.3|31803.3|31818.1|31798.1|23
1641464770000|2022-01-06 10:26:10|31823|31803|31822.5|31802.5|31824.4|31804.4|31821.4|31801.4|22
1641464780000|2022-01-06 10:26:20|31823.4|31803.4|31824.9|31804.9|31825.2|31805.2|31823.4|31803.4|20
1641464790000|2022-01-06 10:26:30|31823.9|31803.9|31821.8|31801.8|31824.7|31804.7|31818.9|31798.9|25
1641464800000|2022-01-06 10:26:40|31822.5|31802.5|31823.1|31803.1|31823.2|31803.2|31821.7|31801.7|21
1641464810000|2022-01-06 10:26:50|31823.3|31803.3|31818.5|31798.5|31827.6|31807.6|31818.3|31798.3|24
1641464820000|2022-01-06 10:27:00|31817.7|31797.7|31821.8|31801.8|31822.4|31802.4|31817.7|31797.7|26
1641464830000|2022-01-06 10:27:10|31823.6|31803.6|31817.8|31797.8|31823.6|31803.6|31817|31797|28
1641464840000|2022-01-06 10:27:20|31817.4|31797.4|31819.7|31799.7|31820|31800|31817.2|31797.2|28
1641464850000|2022-01-06 10:27:30|31819.8|31799.8|31819.7|31799.7|31820|31800|31817.5|31797.5|28
1641464860000|2022-01-06 10:27:40|31820.1|31800.1|31830.1|31810.1|31831.2|31811.2|31819.2|31799.2|27
1641464870000|2022-01-06 10:27:50|31828.9|31808.9|31827.9|31807.9|31829.4|31809.4|31827|31807|31
1641464880000|2022-01-06 10:28:00|31828.2|31808.2|31833.5|31813.5|31833.5|31813.5|31827.4|31807.4|34
1641464890000|2022-01-06 10:28:10|31833.8|31813.8|31833.2|31813.2|31834.3|31814.3|31831.4|31811.4|38
1641464900000|2022-01-06 10:28:20|31833.4|31813.4|31832.5|31812.5|31834|31814|31831.7|31811.7|29
1641464910000|2022-01-06 10:28:30|31835.1|31815.1|31838.8|31818.8|31842|31822|31834.1|31814.1|35
1641464920000|2022-01-06 10:28:40|31838|31818|31841.1|31821.1|31841.9|31821.9|31836.3|31816.3|33
1641464930000|2022-01-06 10:28:50|31841.4|31821.4|31840.6|31820.6|31842.6|31822.6|31839.4|31819.4|23
1641464940000|2022-01-06 10:29:00|31840.8|31820.8|31841.5|31821.5|31842.3|31822.3|31840.5|31820.5|24
1641464950000|2022-01-06 10:29:10|31841.8|31821.8|31850.9|31830.9|31851.1|31831.1|31839.7|31819.7|27
1641464960000|2022-01-06 10:29:20|31851.1|31831.1|31850.7|31830.7|31851.1|31831.1|31849.6|31829.6|26
1641464970000|2022-01-06 10:29:30|31850.9|31830.9|31851.2|31831.2|31853.5|31833.5|31850|31830|35
1641464980000|2022-01-06 10:29:40|31851.8|31831.8|31849.9|31829.9|31852.2|31832.2|31849.6|31829.6|24
1641464990000|2022-01-06 10:29:50|31849.4|31829.4|31850.6|31830.6|31850.9|31830.9|31849.3|31829.3|27
1641465000000|2022-01-06 10:30:00|31851.9|31831.9|31852.4|31832.4|31853.2|31833.2|31851.9|31831.9|23
1641465010000|2022-01-06 10:30:10|31852.5|31832.5|31850.1|31830.1|31854.2|31834.2|31849|31829|29
1641465020000|2022-01-06 10:30:20|31849.6|31829.6|31851.2|31831.2|31852.7|31832.7|31849.6|31829.6|28
1641465030000|2022-01-06 10:30:30|31851.7|31831.7|31850.7|31830.7|31852|31832|31850.3|31830.3|14
1641465040000|2022-01-06 10:30:40|31851|31831|31853.9|31833.9|31858.7|31838.7|31850.1|31830.1|27
1641465050000|2022-01-06 10:30:50|31853.6|31833.6|31855.4|31835.4|31859.9|31839.9|31853.6|31833.6|32
1641465060000|2022-01-06 10:31:00|31857.7|31837.7|31856.8|31836.8|31857.7|31837.7|31854|31834|31
1641465070000|2022-01-06 10:31:10|31857.1|31837.1|31861.2|31841.2|31861.2|31841.2|31856.6|31836.6|18
1641465080000|2022-01-06 10:31:20|31861.3|31841.3|31874.1|31854.1|31875.2|31855.2|31860.2|31840.2|32
1641465090000|2022-01-06 10:31:30|31874|31854|31876.6|31856.6|31880.7|31860.7|31873.7|31853.7|33
1641465100000|2022-01-06 10:31:40|31878.8|31858.8|31878.7|31858.7|31880|31860|31875.1|31855.1|30
1641465110000|2022-01-06 10:31:50|31878.3|31858.3|31874.2|31854.2|31878.3|31858.3|31874.2|31854.2|26
1641465120000|2022-01-06 10:32:00|31873.7|31853.7|31879|31859|31879|31859|31872.8|31852.8|22
1641465130000|2022-01-06 10:32:10|31878.9|31858.9|31879.3|31859.3|31880|31860|31878.3|31858.3|19
1641465140000|2022-01-06 10:32:20|31878.7|31858.7|31877.8|31857.8|31879.4|31859.4|31877.3|31857.3|20
1641465150000|2022-01-06 10:32:30|31877.2|31857.2|31882.2|31862.2|31884|31864|31877.2|31857.2|27
1641465160000|2022-01-06 10:32:40|31882.6|31862.6|31884.2|31864.2|31884.2|31864.2|31881.4|31861.4|21
1641465170000|2022-01-06 10:32:50|31884.4|31864.4|31887.5|31867.5|31887.7|31867.7|31883.3|31863.3|23
1641465180000|2022-01-06 10:33:00|31887.2|31867.2|31889.4|31869.4|31889.4|31869.4|31886.1|31866.1|28
1641465190000|2022-01-06 10:33:10|31889.7|31869.7|31885.2|31865.2|31890.3|31870.3|31884.3|31864.3|31
1641465200000|2022-01-06 10:33:20|31884.6|31864.6|31883.4|31863.4|31885|31865|31883.3|31863.3|24
1641465210000|2022-01-06 10:33:30|31883.3|31863.3|31882.1|31862.1|31883.8|31863.8|31882|31862|14
1641465220000|2022-01-06 10:33:40|31882.2|31862.2|31882.5|31862.5|31882.9|31862.9|31881.8|31861.8|17
1641465230000|2022-01-06 10:33:50|31881.7|31861.7|31882.2|31862.2|31884.5|31864.5|31881.2|31861.2|29
1641465240000|2022-01-06 10:34:00|31877.2|31857.2|31872.5|31852.5|31884.8|31857.2|31869.8|31834.8|33
1641465250000|2022-01-06 10:34:10|31871.7|31851.7|31872.8|31852.8|31874.4|31854.4|31871.7|31851.7|30
1641465260000|2022-01-06 10:34:20|31873.3|31853.3|31880.4|31860.4|31881.1|31861.1|31872.2|31852.2|33
1641465270000|2022-01-06 10:34:30|31880.8|31860.8|31879.1|31859.1|31881.3|31861.3|31878.5|31858.5|24
1641465280000|2022-01-06 10:34:40|31879.2|31859.2|31872.9|31852.9|31879.2|31859.2|31872.9|31852.9|28
1641465290000|2022-01-06 10:34:50|31873.4|31853.4|31871.7|31851.7|31873.9|31853.9|31871.3|31851.3|29
1641465300000|2022-01-06 10:35:00|31871.5|31851.5|31875.2|31855.2|31875.5|31855.5|31871.4|31851.4|26
1641465310000|2022-01-06 10:35:10|31875.7|31855.7|31877.5|31857.5|31878.1|31858.1|31874.1|31854.1|23
1641465320000|2022-01-06 10:35:20|31877.3|31857.3|31877|31857|31877.6|31857.6|31875.8|31855.8|16
1641465330000|2022-01-06 10:35:30|31877.4|31857.4|31878.3|31858.3|31879.1|31859.1|31876.5|31856.5|21
1641465340000|2022-01-06 10:35:40|31878.6|31858.6|31878.9|31858.9|31879|31859|31878.5|31858.5|12
1641465350000|2022-01-06 10:35:50|31878.5|31858.5|31881|31861|31881.5|31861.5|31878.5|31858.5|22
1641465360000|2022-01-06 10:36:00|31880.5|31860.5|31881.7|31861.7|31882.1|31862.1|31880.5|31860.5|21
1641465370000|2022-01-06 10:36:10|31883.4|31863.4|31883.2|31863.2|31884.1|31864.1|31882.7|31862.7|21
1641465380000|2022-01-06 10:36:20|31883.3|31863.3|31883.1|31863.1|31883.8|31863.8|31882.8|31862.8|11
1641465390000|2022-01-06 10:36:30|31883.4|31863.4|31883.6|31863.6|31883.9|31863.9|31883.2|31863.2|14
1641465400000|2022-01-06 10:36:40|31883.7|31863.7|31883.6|31863.6|31884.9|31864.9|31882.6|31862.6|22
1641465410000|2022-01-06 10:36:50|31883.5|31863.5|31887.3|31867.3|31888.2|31868.2|31882.8|31862.8|22
1641465420000|2022-01-06 10:37:00|31888.1|31868.1|31888.5|31868.5|31889|31869|31887.9|31867.9|17
1641465430000|2022-01-06 10:37:10|31888.6|31868.6|31889.3|31869.3|31890.6|31870.6|31887.9|31867.9|22
1641465440000|2022-01-06 10:37:20|31889.4|31869.4|31895.9|31875.9|31896.1|31876.1|31888.9|31868.9|38
1641465450000|2022-01-06 10:37:30|31895.6|31875.6|31895.1|31875.1|31896|31876|31894.2|31874.2|24
1641465460000|2022-01-06 10:37:40|31895|31875|31894.8|31874.8|31895.6|31875.6|31894.6|31874.6|17
1641465470000|2022-01-06 10:37:50|31894.9|31874.9|31895.5|31875.5|31895.7|31875.7|31894.8|31874.8|16
1641465480000|2022-01-06 10:38:00|31896.1|31876.1|31891.3|31871.3|31896.1|31876.1|31890|31870|20
1641465490000|2022-01-06 10:38:10|31891.7|31871.7|31890.7|31870.7|31892.1|31872.1|31886.9|31866.9|26
1641465500000|2022-01-06 10:38:20|31890.3|31870.3|31890.5|31870.5|31890.5|31870.5|31889.1|31869.1|17
1641465510000|2022-01-06 10:38:30|31891.3|31871.3|31890|31870|31891.3|31871.3|31890|31870|12
1641465520000|2022-01-06 10:38:40|31891.3|31871.3|31892.1|31872.1|31896.2|31876.2|31890.9|31870.9|24
1641465530000|2022-01-06 10:38:50|31891.9|31871.9|31891.5|31871.5|31892.4|31872.4|31890.3|31870.3|21
1641465540000|2022-01-06 10:39:00|31890.9|31870.9|31893.7|31873.7|31894.1|31874.1|31890.9|31870.9|20
1641465550000|2022-01-06 10:39:10|31894.1|31874.1|31895.8|31875.8|31896.8|31876.8|31892.9|31872.9|27
1641465560000|2022-01-06 10:39:20|31896.6|31876.6|31891.2|31871.2|31896.9|31876.9|31890.4|31870.4|19
1641465570000|2022-01-06 10:39:30|31891.5|31871.5|31890.2|31870.2|31891.5|31871.5|31890|31870|15
1641465580000|2022-01-06 10:39:40|31890.3|31870.3|31890.2|31870.2|31891.5|31871.5|31889.3|31869.3|20
1641465590000|2022-01-06 10:39:50|31889.8|31869.8|31890.6|31870.6|31891.7|31871.7|31889.8|31869.8|17
1641465600000|2022-01-06 10:40:00|31889.5|31869.5|31890.3|31870.3|31891.2|31871.2|31889.3|31869.3|19
1641465610000|2022-01-06 10:40:10|31890.2|31870.2|31891.9|31871.9|31892.5|31872.5|31890.2|31870.2|21
1641465620000|2022-01-06 10:40:20|31891.4|31871.4|31887.4|31867.4|31891.4|31871.4|31887.2|31867.2|27
1641465630000|2022-01-06 10:40:30|31880.3|31860.3|31882.4|31862.4|31882.4|31862.4|31875.5|31855.5|39
1641465640000|2022-01-06 10:40:40|31879.8|31859.8|31880.9|31860.9|31887.2|31867.2|31877.9|31857.9|30
1641465650000|2022-01-06 10:40:50|31880.8|31860.8|31881.7|31861.7|31882.8|31862.8|31879.6|31859.6|25
1641465660000|2022-01-06 10:41:00|31880.4|31860.4|31880.4|31860.4|31884.1|31864.1|31879.5|31859.5|35
1641465670000|2022-01-06 10:41:10|31880.6|31860.6|31879.3|31859.3|31881|31861|31877.6|31857.6|32
1641465680000|2022-01-06 10:41:20|31878.8|31858.8|31874.5|31854.5|31878.8|31858.8|31871.1|31851.1|28
1641465690000|2022-01-06 10:41:30|31874.6|31854.6|31872.1|31852.1|31874.6|31854.6|31871.2|31851.2|22
1641465700000|2022-01-06 10:41:40|31872.2|31852.2|31873.3|31853.3|31873.4|31853.4|31869.7|31849.7|25
1641465710000|2022-01-06 10:41:50|31872.7|31852.7|31873.5|31853.5|31874.2|31854.2|31872.1|31852.1|34
1641465720000|2022-01-06 10:42:00|31873.4|31853.4|31875.7|31855.7|31877|31857|31871.6|31851.6|34
1641465730000|2022-01-06 10:42:10|31875.2|31855.2|31875.7|31855.7|31876.1|31856.1|31873.2|31853.2|25
1641465740000|2022-01-06 10:42:20|31875.8|31855.8|31874.7|31854.7|31875.8|31855.8|31872.8|31852.8|26
1641465750000|2022-01-06 10:42:30|31873.7|31853.7|31873.3|31853.3|31874.9|31854.9|31873|31853|19
1641465760000|2022-01-06 10:42:40|31873.2|31853.2|31872.2|31852.2|31873.2|31853.2|31871.2|31851.2|21
1641465770000|2022-01-06 10:42:50|31872.3|31852.3|31872.3|31852.3|31872.9|31852.9|31872.2|31852.2|12
1641465780000|2022-01-06 10:43:00|31872.4|31852.4|31876.4|31856.4|31876.4|31856.4|31872.4|31852.4|13
1641465790000|2022-01-06 10:43:10|31876|31856|31875.7|31855.7|31876.7|31856.7|31874.6|31854.6|20
1641465800000|2022-01-06 10:43:20|31875.8|31855.8|31878.5|31858.5|31879.2|31859.2|31875.6|31855.6|22
1641465810000|2022-01-06 10:43:30|31878.7|31858.7|31877.5|31857.5|31878.7|31858.7|31877.2|31857.2|24
1641465820000|2022-01-06 10:43:40|31876.5|31856.5|31874.5|31854.5|31877.1|31857.1|31873.3|31853.3|26
1641465830000|2022-01-06 10:43:50|31874.4|31854.4|31869.6|31849.6|31874.4|31854.4|31868.9|31848.9|26
1641465840000|2022-01-06 10:44:00|31869.7|31849.7|31869.3|31849.3|31870.4|31850.4|31868.8|31848.8|18
1641465850000|2022-01-06 10:44:10|31869.6|31849.6|31870.6|31850.6|31872.9|31852.9|31869.6|31849.6|22
1641465860000|2022-01-06 10:44:20|31870.9|31850.9|31874.6|31854.6|31874.6|31854.6|31870.9|31850.9|14
1641465870000|2022-01-06 10:44:30|31874.4|31854.4|31876.3|31856.3|31877|31857|31874.3|31854.3|22
1641465880000|2022-01-06 10:44:40|31875.6|31855.6|31882.9|31862.9|31884.2|31864.2|31874.2|31854.2|25
1641465890000|2022-01-06 10:44:50|31883.5|31863.5|31884|31864|31884.1|31864.1|31881.5|31861.5|25
1641465900000|2022-01-06 10:45:00|31883.9|31863.9|31885.2|31865.2|31885.2|31865.2|31883.5|31863.5|25
1641465910000|2022-01-06 10:45:10|31885.3|31865.3|31886.3|31866.3|31886.5|31866.5|31885.3|31865.3|18
1641465920000|2022-01-06 10:45:20|31886.2|31866.2|31884.6|31864.6|31886.2|31866.2|31884.6|31864.6|17
1641465930000|2022-01-06 10:45:30|31884.7|31864.7|31884.4|31864.4|31885|31865|31884.4|31864.4|16
1641465940000|2022-01-06 10:45:40|31883.2|31863.2|31883.6|31863.6|31884.2|31864.2|31881.7|31861.7|24
1641465950000|2022-01-06 10:45:50|31883.7|31863.7|31882|31862|31883.8|31863.8|31881.1|31861.1|13
1641465960000|2022-01-06 10:46:00|31881.9|31861.9|31883.1|31863.1|31887.1|31867.1|31881.9|31861.9|27
1641465970000|2022-01-06 10:46:10|31883.2|31863.2|31882.1|31862.1|31883.3|31863.3|31882.1|31862.1|17
1641465980000|2022-01-06 10:46:20|31880.8|31860.8|31877.9|31857.9|31880.8|31860.8|31877.2|31857.2|26
1641465990000|2022-01-06 10:46:30|31878.2|31858.2|31880.7|31860.7|31881|31861|31878.2|31858.2|16
1641466000000|2022-01-06 10:46:40|31880.4|31860.4|31877.5|31857.5|31880.9|31860.9|31877.5|31857.5|16
1641466010000|2022-01-06 10:46:50|31878|31858|31878.2|31858.2|31878.2|31858.2|31877.1|31857.1|14
1641466020000|2022-01-06 10:47:00|31878.1|31858.1|31879.6|31859.6|31879.9|31859.9|31878.1|31858.1|15
1641466030000|2022-01-06 10:47:10|31881.5|31861.5|31880.3|31860.3|31882.1|31862.1|31880.2|31860.2|18
1641466040000|2022-01-06 10:47:20|31881.5|31861.5|31881.6|31861.6|31881.6|31861.6|31880.6|31860.6|20
1641466050000|2022-01-06 10:47:30|31882.1|31862.1|31883|31863|31884.8|31864.8|31881.3|31861.3|32
1641466060000|2022-01-06 10:47:40|31882.9|31862.9|31896.3|31876.3|31897.5|31877.5|31882.5|31862.5|26
1641466070000|2022-01-06 10:47:50|31896.9|31876.9|31887.9|31867.9|31896.9|31876.9|31887.1|31867.1|31
1641466080000|2022-01-06 10:48:00|31888.1|31868.1|31894.7|31874.7|31895.5|31875.5|31888.1|31868.1|30
1641466090000|2022-01-06 10:48:10|31894.6|31874.6|31892.4|31872.4|31895.2|31875.2|31891.1|31871.1|23
1641466100000|2022-01-06 10:48:20|31891.7|31871.7|31892.6|31872.6|31892.6|31872.6|31891|31871|22
1641466110000|2022-01-06 10:48:30|31892.5|31872.5|31892.9|31872.9|31893.4|31873.4|31892.4|31872.4|20
1641466120000|2022-01-06 10:48:40|31892.8|31872.8|31893.9|31873.9|31894.2|31874.2|31892.5|31872.5|12
1641466130000|2022-01-06 10:48:50|31894|31874|31892.5|31872.5|31894.1|31874.1|31891.6|31871.6|22
1641466140000|2022-01-06 10:49:00|31892.4|31872.4|31892.5|31872.5|31893.1|31873.1|31892|31872|22
1641466150000|2022-01-06 10:49:10|31891.5|31871.5|31892|31872|31892.6|31872.6|31891.3|31871.3|18
1641466160000|2022-01-06 10:49:20|31892.1|31872.1|31889.3|31869.3|31892.1|31872.1|31889.3|31869.3|13
1641466170000|2022-01-06 10:49:30|31888.9|31868.9|31889.1|31869.1|31889.7|31869.7|31888.1|31868.1|17
1641466180000|2022-01-06 10:49:40|31888.3|31868.3|31891.1|31871.1|31891.2|31871.2|31888.2|31868.2|22
1641466190000|2022-01-06 10:49:50|31890.9|31870.9|31895.4|31875.4|31895.6|31875.6|31890.9|31870.9|20
1641466200000|2022-01-06 10:50:00|31895.3|31875.3|31898.5|31878.5|31900.4|31880.4|31895.3|31875.3|28
1641466210000|2022-01-06 10:50:10|31898.6|31878.6|31898.8|31878.8|31900.4|31880.4|31898.4|31878.4|25
1641466220000|2022-01-06 10:50:20|31899.1|31879.1|31901.5|31881.5|31903.6|31883.6|31898.9|31878.9|25
1641466230000|2022-01-06 10:50:30|31901.6|31881.6|31902.6|31882.6|31904.3|31884.3|31901.4|31881.4|27
1641466240000|2022-01-06 10:50:40|31902.7|31882.7|31905.6|31885.6|31905.6|31885.6|31902.6|31882.6|27
1641466250000|2022-01-06 10:50:50|31905.7|31885.7|31906.6|31886.6|31906.7|31886.7|31905.3|31885.3|19
1641466260000|2022-01-06 10:51:00|31906.5|31886.5|31909.3|31889.3|31910.5|31890.5|31905.3|31885.3|24
1641466270000|2022-01-06 10:51:10|31911.3|31891.3|31910.3|31890.3|31911.3|31891.3|31910|31890|19
1641466280000|2022-01-06 10:51:20|31910.9|31890.9|31912.1|31892.1|31912.3|31892.3|31910.3|31890.3|17
1641466290000|2022-01-06 10:51:30|31911.7|31891.7|31911.3|31891.3|31912.5|31892.5|31911.3|31891.3|17
1641466300000|2022-01-06 10:51:40|31908.6|31888.6|31911.5|31891.5|31912.7|31892.7|31907.5|31887.5|26
1641466310000|2022-01-06 10:51:50|31911.7|31891.7|31912.8|31892.8|31914|31894|31911.7|31891.7|31
1641466320000|2022-01-06 10:52:00|31912.5|31892.5|31913.2|31893.2|31915|31895|31911.9|31891.9|32
1641466330000|2022-01-06 10:52:10|31913.1|31893.1|31913.5|31893.5|31914.2|31894.2|31912.9|31892.9|22
1641466340000|2022-01-06 10:52:20|31913.4|31893.4|31912.8|31892.8|31913.5|31893.5|31911.7|31891.7|18
1641466350000|2022-01-06 10:52:30|31912.7|31892.7|31914.8|31894.8|31914.8|31894.8|31912.1|31892.1|21
1641466360000|2022-01-06 10:52:40|31914.6|31894.6|31914.2|31894.2|31914.6|31894.6|31912.7|31892.7|18
1641466370000|2022-01-06 10:52:50|31913.9|31893.9|31916.8|31896.8|31917.4|31897.4|31913.9|31893.9|21
1641466380000|2022-01-06 10:53:00|31919.1|31899.1|31918.9|31898.9|31919.6|31899.6|31918.2|31898.2|26
1641466390000|2022-01-06 10:53:10|31919|31899|31919.1|31899.1|31919.8|31899.8|31918.8|31898.8|11
1641466400000|2022-01-06 10:53:20|31918.9|31898.9|31919.1|31899.1|31919.7|31899.7|31917.8|31897.8|23
1641466410000|2022-01-06 10:53:30|31919|31899|31916.9|31896.9|31919.7|31899.7|31916.9|31896.9|26
1641466420000|2022-01-06 10:53:40|31916.4|31896.4|31917.5|31897.5|31920|31900|31916.3|31896.3|25
1641466430000|2022-01-06 10:53:50|31917.4|31897.4|31915.5|31895.5|31917.9|31897.9|31915.5|31895.5|23
1641466440000|2022-01-06 10:54:00|31915.9|31895.9|31916.8|31896.8|31917.8|31897.8|31915.4|31895.4|19
1641466450000|2022-01-06 10:54:10|31917.6|31897.6|31920.6|31900.6|31921.7|31901.7|31916.9|31896.9|32
1641466460000|2022-01-06 10:54:20|31920.1|31900.1|31920.2|31900.2|31920.8|31900.8|31919.8|31899.8|24
1641466470000|2022-01-06 10:54:30|31920|31900|31919.9|31899.9|31920.4|31900.4|31919.3|31899.3|11
1641466480000|2022-01-06 10:54:40|31920.7|31900.7|31918.6|31898.6|31920.7|31900.7|31918.6|31898.6|13
1641466490000|2022-01-06 10:54:50|31921|31901|31918.7|31898.7|31921|31901|31918.3|31898.3|22
1641466500000|2022-01-06 10:55:00|31915.4|31895.4|31914.7|31894.7|31917.2|31897.2|31913.5|31893.5|29
1641466510000|2022-01-06 10:55:10|31913.5|31893.5|31914.2|31894.2|31915|31895|31913.5|31893.5|21
1641466520000|2022-01-06 10:55:20|31913.1|31893.1|31903.4|31883.4|31913.9|31893.9|31896|31876|33
1641466530000|2022-01-06 10:55:30|31903.7|31883.7|31903.2|31883.2|31904.8|31884.8|31901.4|31881.4|36
1641466540000|2022-01-06 10:55:40|31902.9|31882.9|31902.1|31882.1|31904.1|31884.1|31902.1|31882.1|34
1641466550000|2022-01-06 10:55:50|31902.5|31882.5|31905|31885|31905.3|31885.3|31901.4|31881.4|31
1641466560000|2022-01-06 10:56:00|31905.1|31885.1|31902.5|31882.5|31905.8|31885.8|31901|31881|33
1641466570000|2022-01-06 10:56:10|31902|31882|31895.6|31875.6|31902.7|31882.7|31895.6|31875.6|33
1641466580000|2022-01-06 10:56:20|31896.3|31876.3|31898.1|31878.1|31898.1|31878.1|31895.2|31875.2|29
1641466590000|2022-01-06 10:56:30|31898|31878|31897.9|31877.9|31899.6|31879.6|31897.9|31877.9|30
1641466600000|2022-01-06 10:56:40|31898.3|31878.3|31896.8|31876.8|31898.8|31878.8|31896.8|31876.8|21
1641466610000|2022-01-06 10:56:50|31897.1|31877.1|31897.5|31877.5|31898.5|31878.5|31896.4|31876.4|31
1641466620000|2022-01-06 10:57:00|31898.1|31878.1|31897.8|31877.8|31898.6|31878.6|31897.5|31877.5|25
1641466630000|2022-01-06 10:57:10|31897.5|31877.5|31899.1|31879.1|31900.3|31880.3|31897.5|31877.5|18
1641466640000|2022-01-06 10:57:20|31899.2|31879.2|31894.5|31874.5|31899.2|31879.2|31894.5|31874.5|32
1641466650000|2022-01-06 10:57:30|31894.7|31874.7|31893.9|31873.9|31895.2|31875.2|31893.8|31873.8|20
1641466660000|2022-01-06 10:57:40|31894|31874|31892.3|31872.3|31894.9|31874.9|31892.2|31872.2|18
1641466670000|2022-01-06 10:57:50|31892.4|31872.4|31892.6|31872.6|31893.4|31873.4|31892.4|31872.4|17
1641466680000|2022-01-06 10:58:00|31893|31873|31890.2|31870.2|31893.4|31873.4|31888.7|31868.7|30
1641466690000|2022-01-06 10:58:10|31890.3|31870.3|31888.8|31868.8|31890.4|31870.4|31887.8|31867.8|27
1641466700000|2022-01-06 10:58:20|31888.9|31868.9|31893.1|31873.1|31894.8|31874.8|31888.7|31868.7|29
1641466710000|2022-01-06 10:58:30|31892.5|31872.5|31894.5|31874.5|31894.8|31874.8|31892.3|31872.3|16
1641466720000|2022-01-06 10:58:40|31895.1|31875.1|31893|31873|31896.7|31876.7|31893|31873|15
1641466730000|2022-01-06 10:58:50|31894.3|31874.3|31898|31878|31898|31878|31894.3|31874.3|28
1641466740000|2022-01-06 10:59:00|31898.2|31878.2|31898.3|31878.3|31898.6|31878.6|31897.6|31877.6|26
1641466750000|2022-01-06 10:59:10|31898.7|31878.7|31898.2|31878.2|31898.7|31878.7|31898.2|31878.2|11
1641466760000|2022-01-06 10:59:20|31898.1|31878.1|31899.3|31879.3|31899.3|31879.3|31898|31878|27
1641466770000|2022-01-06 10:59:30|31898.7|31878.7|31898|31878|31899.1|31879.1|31897.9|31877.9|30
1641466780000|2022-01-06 10:59:40|31898.2|31878.2|31899.5|31879.5|31899.5|31879.5|31898.1|31878.1|21
1641466790000|2022-01-06 10:59:50|31899.2|31879.2|31898.6|31878.6|31902.3|31882.3|31898.3|31878.3|27
1641466800000|2022-01-06 11:00:00|31897.8|31877.8|31901.3|31881.3|31902.2|31882.2|31897.8|31877.8|33
1641466810000|2022-01-06 11:00:10|31903.5|31883.5|31916.9|31896.9|31918.1|31898.1|31903.5|31883.5|32
1641466820000|2022-01-06 11:00:20|31917.9|31897.9|31915.7|31895.7|31917.9|31897.9|31913.7|31893.7|31
1641466830000|2022-01-06 11:00:30|31914.6|31894.6|31906.1|31886.1|31915.3|31895.3|31904.9|31884.9|34
1641466840000|2022-01-06 11:00:40|31906.7|31886.7|31909|31889|31910|31890|31906.3|31886.3|39
1641466850000|2022-01-06 11:00:50|31909.2|31889.2|31911.5|31891.5|31912.5|31892.5|31908.1|31888.1|29
1641466860000|2022-01-06 11:01:00|31911.9|31891.9|31910.9|31890.9|31912.3|31892.3|31909.8|31889.8|29
1641466870000|2022-01-06 11:01:10|31909.9|31889.9|31911.2|31891.2|31912.3|31892.3|31909.9|31889.9|27
1641466880000|2022-01-06 11:01:20|31911.1|31891.1|31911.1|31891.1|31911.9|31891.9|31910.7|31890.7|23
1641466890000|2022-01-06 11:01:30|31911.2|31891.2|31909.7|31889.7|31911.6|31891.6|31908.7|31888.7|23
1641466900000|2022-01-06 11:01:40|31909.6|31889.6|31907.9|31887.9|31909.6|31889.6|31907.9|31887.9|27
1641466910000|2022-01-06 11:01:50|31908.1|31888.1|31909.4|31889.4|31909.7|31889.7|31907.6|31887.6|31
1641466920000|2022-01-06 11:02:00|31909.7|31889.7|31910.1|31890.1|31912.2|31892.2|31908.8|31888.8|24
1641466930000|2022-01-06 11:02:10|31910.5|31890.5|31912.3|31892.3|31912.8|31892.8|31910.5|31890.5|25
1641466940000|2022-01-06 11:02:20|31912.4|31892.4|31913.6|31893.6|31914|31894|31910.9|31890.9|21
1641466950000|2022-01-06 11:02:30|31915|31895|31916.8|31896.8|31917.2|31897.2|31915|31895|25
1641466960000|2022-01-06 11:02:40|31916.7|31896.7|31907.3|31887.3|31920.2|31896.7|31904.8|31870.2|24
1641466970000|2022-01-06 11:02:50|31907.4|31887.4|31898.2|31878.2|31908.5|31888.5|31898.2|31878.2|28
1641466980000|2022-01-06 11:03:00|31899.3|31879.3|31897.8|31877.8|31900.7|31880.7|31897.2|31877.2|37
1641466990000|2022-01-06 11:03:10|31897.9|31877.9|31899.1|31879.1|31900.2|31880.2|31897.6|31877.6|29
1641467000000|2022-01-06 11:03:20|31899.6|31879.6|31899.1|31879.1|31900.9|31880.9|31898.2|31878.2|33
1641467010000|2022-01-06 11:03:30|31899.4|31879.4|31895.3|31875.3|31899.4|31879.4|31894.3|31874.3|36
1641467020000|2022-01-06 11:03:40|31895.6|31875.6|31895.4|31875.4|31896.9|31876.9|31893.9|31873.9|26
1641467030000|2022-01-06 11:03:50|31896.7|31876.7|31895.5|31875.5|31896.7|31876.7|31894.9|31874.9|23
1641467040000|2022-01-06 11:04:00|31895.6|31875.6|31893.6|31873.6|31896|31876|31891|31871|25
1641467050000|2022-01-06 11:04:10|31893.4|31873.4|31891.6|31871.6|31893.6|31873.6|31891.4|31871.4|25
1641467060000|2022-01-06 11:04:20|31891.5|31871.5|31892.1|31872.1|31892.8|31872.8|31890.2|31870.2|22
1641467070000|2022-01-06 11:04:30|31892|31872|31893|31873|31893|31873|31891.6|31871.6|20
1641467080000|2022-01-06 11:04:40|31893.1|31873.1|31893|31873|31894.6|31874.6|31892.5|31872.5|26
1641467090000|2022-01-06 11:04:50|31893.1|31873.1|31897.9|31877.9|31897.9|31877.9|31892|31872|24
1641467100000|2022-01-06 11:05:00|31897.4|31877.4|31896.8|31876.8|31898.6|31878.6|31896.4|31876.4|31
1641467110000|2022-01-06 11:05:10|31896.7|31876.7|31896|31876|31897.5|31877.5|31893.7|31873.7|39
1641467120000|2022-01-06 11:05:20|31896.2|31876.2|31894.6|31874.6|31896.4|31876.4|31894.3|31874.3|29
1641467130000|2022-01-06 11:05:30|31894.7|31874.7|31894.5|31874.5|31895.1|31875.1|31894.5|31874.5|12
1641467140000|2022-01-06 11:05:40|31895|31875|31896.5|31876.5|31896.8|31876.8|31894.2|31874.2|30
1641467150000|2022-01-06 11:05:50|31896.4|31876.4|31895.7|31875.7|31896.4|31876.4|31894.9|31874.9|28
1641467160000|2022-01-06 11:06:00|31895.3|31875.3|31896.7|31876.7|31896.8|31876.8|31895.2|31875.2|27
1641467170000|2022-01-06 11:06:10|31895.9|31875.9|31894.7|31874.7|31896.7|31876.7|31894.7|31874.7|23
1641467180000|2022-01-06 11:06:20|31895.6|31875.6|31895.4|31875.4|31896.8|31876.8|31894.3|31874.3|23
1641467190000|2022-01-06 11:06:30|31896.3|31876.3|31897.8|31877.8|31898.2|31878.2|31894.7|31874.7|32
1641467200000|2022-01-06 11:06:40|31897.6|31877.6|31892.3|31872.3|31897.6|31877.6|31890.1|31870.1|28
1641467210000|2022-01-06 11:06:50|31891.8|31871.8|31895.5|31875.5|31898|31878|31891.6|31871.6|25
1641467220000|2022-01-06 11:07:00|31895.7|31875.7|31895.2|31875.2|31895.7|31875.7|31892.8|31872.8|30
1641467230000|2022-01-06 11:07:10|31895.3|31875.3|31891.3|31871.3|31895.3|31875.3|31890.3|31870.3|38
1641467240000|2022-01-06 11:07:20|31890.8|31870.8|31890.1|31870.1|31891.8|31871.8|31889.5|31869.5|25
1641467250000|2022-01-06 11:07:30|31890.6|31870.6|31892.3|31872.3|31892.3|31872.3|31889|31869|26
1641467260000|2022-01-06 11:07:40|31892.2|31872.2|31892.1|31872.1|31892.6|31872.6|31891|31871|24
1641467270000|2022-01-06 11:07:50|31891|31871|31889.3|31869.3|31893.1|31873.1|31889.3|31869.3|29
1641467280000|2022-01-06 11:08:00|31890.6|31870.6|31889|31869|31890.7|31870.7|31886.9|31866.9|30
1641467290000|2022-01-06 11:08:10|31889.2|31869.2|31881.5|31861.5|31890.9|31870.9|31880|31860|33
1641467300000|2022-01-06 11:08:20|31880.7|31860.7|31878.7|31858.7|31881.7|31861.7|31878.1|31858.1|27
1641467310000|2022-01-06 11:08:30|31879.1|31859.1|31878.9|31858.9|31879.4|31859.4|31878|31858|26
1641467320000|2022-01-06 11:08:40|31878.6|31858.6|31879.2|31859.2|31879.3|31859.3|31878.4|31858.4|24
1641467330000|2022-01-06 11:08:50|31879.3|31859.3|31878.2|31858.2|31879.3|31859.3|31877.4|31857.4|19
1641467340000|2022-01-06 11:09:00|31878|31858|31877.1|31857.1|31878.7|31858.7|31876.8|31856.8|32
1641467350000|2022-01-06 11:09:10|31877.2|31857.2|31879.5|31859.5|31880.3|31860.3|31876.7|31856.7|34
1641467360000|2022-01-06 11:09:20|31879.4|31859.4|31879.3|31859.3|31879.8|31859.8|31878|31858|20
1641467370000|2022-01-06 11:09:30|31879|31859|31883.3|31863.3|31883.7|31863.7|31878.9|31858.9|26
1641467380000|2022-01-06 11:09:40|31883.6|31863.6|31882.3|31862.3|31884.8|31864.8|31882.2|31862.2|30
1641467390000|2022-01-06 11:09:50|31882.6|31862.6|31886.9|31866.9|31887.2|31867.2|31881.5|31861.5|35
1641467400000|2022-01-06 11:10:00|31886.6|31866.6|31888.6|31868.6|31888.9|31868.9|31885.7|31865.7|20
1641467410000|2022-01-06 11:10:10|31888.4|31868.4|31889.1|31869.1|31890.2|31870.2|31888.1|31868.1|30
1641467420000|2022-01-06 11:10:20|31889|31869|31890.5|31870.5|31890.9|31870.9|31889|31869|24
1641467430000|2022-01-06 11:10:30|31890.4|31870.4|31891.5|31871.5|31892.4|31872.4|31889.7|31869.7|26
1641467440000|2022-01-06 11:10:40|31890.9|31870.9|31890.5|31870.5|31893.6|31873.6|31890.5|31870.5|31
1641467450000|2022-01-06 11:10:50|31891.1|31871.1|31889.1|31869.1|31891.9|31871.9|31887.3|31867.3|32
1641467460000|2022-01-06 11:11:00|31889.2|31869.2|31890.6|31870.6|31891.1|31871.1|31889.1|31869.1|21
1641467470000|2022-01-06 11:11:10|31890.7|31870.7|31892.5|31872.5|31892.6|31872.6|31890|31870|22
1641467480000|2022-01-06 11:11:20|31892.2|31872.2|31894.8|31874.8|31895.1|31875.1|31892.2|31872.2|22
1641467490000|2022-01-06 11:11:30|31895.5|31875.5|31896.1|31876.1|31896.6|31876.6|31894.1|31874.1|25
1641467500000|2022-01-06 11:11:40|31895.9|31875.9|31897.3|31877.3|31898|31878|31895.6|31875.6|33
1641467510000|2022-01-06 11:11:50|31897.2|31877.2|31895.4|31875.4|31897.5|31877.5|31895.4|31875.4|30
1641467520000|2022-01-06 11:12:00|31896.4|31876.4|31896.2|31876.2|31896.8|31876.8|31894.2|31874.2|29
1641467530000|2022-01-06 11:12:10|31895.4|31875.4|31896.7|31876.7|31897.2|31877.2|31895.3|31875.3|21
1641467540000|2022-01-06 11:12:20|31896.5|31876.5|31897.3|31877.3|31897.5|31877.5|31894.5|31874.5|23
1641467550000|2022-01-06 11:12:30|31897.1|31877.1|31896.9|31876.9|31897.7|31877.7|31896.6|31876.6|29
1641467560000|2022-01-06 11:12:40|31897.2|31877.2|31894.1|31874.1|31898.2|31878.2|31893|31873|31
1641467570000|2022-01-06 11:12:50|31894.7|31874.7|31890.9|31870.9|31897.7|31877.7|31890.9|31870.9|30
1641467580000|2022-01-06 11:13:00|31892.1|31872.1|31892.4|31872.4|31894.6|31874.6|31891.9|31871.9|30
1641467590000|2022-01-06 11:13:10|31891.4|31871.4|31894.2|31874.2|31894.2|31874.2|31891.3|31871.3|23
1641467600000|2022-01-06 11:13:20|31893.8|31873.8|31888.6|31868.6|31895.2|31875.2|31888.6|31868.6|23
1641467610000|2022-01-06 11:13:30|31889.8|31869.8|31890.3|31870.3|31891.8|31871.8|31889.3|31869.3|16
1641467620000|2022-01-06 11:13:40|31890.9|31870.9|31887.9|31867.9|31892.3|31872.3|31887.9|31867.9|24
1641467630000|2022-01-06 11:13:50|31890.8|31870.8|31890.6|31870.6|31891.7|31871.7|31888|31868|25
1641467640000|2022-01-06 11:14:00|31892.2|31872.2|31893.4|31873.4|31893.6|31873.6|31890.1|31870.1|26
1641467650000|2022-01-06 11:14:10|31892.7|31872.7|31889.9|31869.9|31892.7|31872.7|31888.2|31868.2|22
1641467660000|2022-01-06 11:14:20|31889.3|31869.3|31886.4|31866.4|31890.5|31870.5|31885.7|31865.7|32
1641467670000|2022-01-06 11:14:30|31886.5|31866.5|31886.4|31866.4|31887.1|31867.1|31885|31865|13
1641467680000|2022-01-06 11:14:40|31886.2|31866.2|31884.7|31864.7|31886.6|31866.6|31884|31864|24
1641467690000|2022-01-06 11:14:50|31884.6|31864.6|31882|31862|31885.3|31865.3|31881.8|31861.8|26
1641467700000|2022-01-06 11:15:00|31881.7|31861.7|31882.4|31862.4|31885.6|31865.6|31881.3|31861.3|28
1641467710000|2022-01-06 11:15:10|31882.3|31862.3|31885.1|31865.1|31885.1|31865.1|31882.3|31862.3|34
1641467720000|2022-01-06 11:15:20|31885.5|31865.5|31889.2|31869.2|31889.3|31869.3|31883|31863|22
1641467730000|2022-01-06 11:15:30|31889.6|31869.6|31888.5|31868.5|31891.5|31871.5|31887.4|31867.4|25
1641467740000|2022-01-06 11:15:40|31888.7|31868.7|31885.2|31865.2|31888.7|31868.7|31883.9|31863.9|30
1641467750000|2022-01-06 11:15:50|31885.5|31865.5|31886.4|31866.4|31886.5|31866.5|31884.8|31864.8|23
1641467760000|2022-01-06 11:16:00|31886.2|31866.2|31887.9|31867.9|31888|31868|31885.3|31865.3|20
1641467770000|2022-01-06 11:16:10|31888.2|31868.2|31890.9|31870.9|31890.9|31870.9|31886.7|31866.7|32
1641467780000|2022-01-06 11:16:20|31889.9|31869.9|31891.3|31871.3|31892.1|31872.1|31888.4|31868.4|27
1641467790000|2022-01-06 11:16:30|31891.8|31871.8|31892.3|31872.3|31893.5|31873.5|31891.4|31871.4|29
1641467800000|2022-01-06 11:16:40|31892.4|31872.4|31891.3|31871.3|31892.4|31872.4|31890.6|31870.6|22
1641467810000|2022-01-06 11:16:50|31890.8|31870.8|31888.9|31868.9|31891.4|31871.4|31888|31868|35
1641467820000|2022-01-06 11:17:00|31888.6|31868.6|31885.1|31865.1|31889.2|31869.2|31885.1|31865.1|34
1641467830000|2022-01-06 11:17:10|31885.5|31865.5|31886|31866|31886|31866|31883.6|31863.6|30
1641467840000|2022-01-06 11:17:20|31886.1|31866.1|31884.1|31864.1|31886.1|31866.1|31883.5|31863.5|36
1641467850000|2022-01-06 11:17:30|31884.8|31864.8|31882.5|31862.5|31884.9|31864.9|31881.3|31861.3|38
1641467860000|2022-01-06 11:17:40|31883.1|31863.1|31887|31867|31887.4|31867.4|31882.1|31862.1|32
1641467870000|2022-01-06 11:17:50|31887.6|31867.6|31888.6|31868.6|31888.6|31868.6|31886.2|31866.2|32
1641467880000|2022-01-06 11:18:00|31887.6|31867.6|31889.6|31869.6|31890.4|31870.4|31887.3|31867.3|34
1641467890000|2022-01-06 11:18:10|31888.6|31868.6|31886.7|31866.7|31890|31870|31884.7|31864.7|30
1641467900000|2022-01-06 11:18:20|31885.7|31865.7|31887.5|31867.5|31887.6|31867.6|31883.1|31863.1|30
1641467910000|2022-01-06 11:18:30|31887.3|31867.3|31886.9|31866.9|31888.9|31868.9|31886.2|31866.2|20
1641467920000|2022-01-06 11:18:40|31885.7|31865.7|31885|31865|31886.5|31866.5|31883|31863|28
1641467930000|2022-01-06 11:18:50|31884.8|31864.8|31883.1|31863.1|31886.4|31866.4|31882.1|31862.1|28
1641467940000|2022-01-06 11:19:00|31882.9|31862.9|31882.2|31862.2|31883.2|31863.2|31881.7|31861.7|24
1641467950000|2022-01-06 11:19:10|31882.1|31862.1|31882.2|31862.2|31884|31864|31881.2|31861.2|24
1641467960000|2022-01-06 11:19:20|31882|31862|31882.6|31862.6|31884|31864|31881.2|31861.2|24
1641467970000|2022-01-06 11:19:30|31882.7|31862.7|31882.2|31862.2|31884.5|31864.5|31881|31861|26
1641467980000|2022-01-06 11:19:40|31882.5|31862.5|31883.7|31863.7|31884|31864|31881.8|31861.8|24
1641467990000|2022-01-06 11:19:50|31884|31864|31885.6|31865.6|31885.6|31865.6|31883.2|31863.2|19
1641468000000|2022-01-06 11:20:00|31886.9|31866.9|31886.8|31866.8|31887.7|31867.7|31883.9|31863.9|17
1641468010000|2022-01-06 11:20:10|31885.3|31865.3|31882.8|31862.8|31885.3|31865.3|31881.1|31861.1|29
1641468020000|2022-01-06 11:20:20|31883.4|31863.4|31882.5|31862.5|31883.4|31863.4|31881.2|31861.2|11
1641468030000|2022-01-06 11:20:30|31882.6|31862.6|31881.2|31861.2|31882.6|31862.6|31880.5|31860.5|18
1641468040000|2022-01-06 11:20:40|31881.5|31861.5|31880.9|31860.9|31884.2|31864.2|31879.4|31859.4|28
1641468050000|2022-01-06 11:20:50|31882.4|31862.4|31880.7|31860.7|31882.4|31862.4|31877.7|31857.7|32
1641468060000|2022-01-06 11:21:00|31881.6|31861.6|31881.5|31861.5|31882.3|31862.3|31880.6|31860.6|33
1641468070000|2022-01-06 11:21:10|31882.6|31862.6|31885.9|31865.9|31886.4|31866.4|31882.3|31862.3|28
1641468080000|2022-01-06 11:21:20|31886.1|31866.1|31885.8|31865.8|31887.7|31867.7|31885.8|31865.8|33
1641468090000|2022-01-06 11:21:30|31887.1|31867.1|31886.4|31866.4|31887.5|31867.5|31885.7|31865.7|17
1641468100000|2022-01-06 11:21:40|31886.1|31866.1|31886.8|31866.8|31887|31867|31886|31866|33
1641468110000|2022-01-06 11:21:50|31887.1|31867.1|31888.5|31868.5|31888.5|31868.5|31886.1|31866.1|31
1641468120000|2022-01-06 11:22:00|31889|31869|31889.5|31869.5|31889.6|31869.6|31887.4|31867.4|35
1641468130000|2022-01-06 11:22:10|31890.4|31870.4|31891.6|31871.6|31891.6|31871.6|31889.4|31869.4|32
1641468140000|2022-01-06 11:22:20|31891.1|31871.1|31892.5|31872.5|31892.8|31872.8|31890.2|31870.2|34
1641468150000|2022-01-06 11:22:30|31892.4|31872.4|31895.5|31875.5|31896.2|31876.2|31891|31871|34
1641468160000|2022-01-06 11:22:40|31895.1|31875.1|31893.7|31873.7|31896.5|31876.5|31893.4|31873.4|31
1641468170000|2022-01-06 11:22:50|31891.8|31871.8|31891.1|31871.1|31892.2|31872.2|31889.9|31869.9|26
1641468180000|2022-01-06 11:23:00|31890.9|31870.9|31890.7|31870.7|31892.4|31872.4|31890|31870|25
1641468190000|2022-01-06 11:23:10|31891.6|31871.6|31884.1|31864.1|31891.6|31871.6|31882|31862|21
1641468200000|2022-01-06 11:23:20|31883.9|31863.9|31882.6|31862.6|31884.2|31864.2|31882.3|31862.3|33
1641468210000|2022-01-06 11:23:30|31882.4|31862.4|31883|31863|31898.5|31865.3|31881.9|31848.5|25
1641468220000|2022-01-06 11:23:40|31883.4|31863.4|31884.7|31864.7|31886|31866|31883.2|31863.2|22
1641468230000|2022-01-06 11:23:50|31885.7|31865.7|31885.5|31865.5|31885.7|31865.7|31884.6|31864.6|15
1641468240000|2022-01-06 11:24:00|31884.8|31864.8|31882.2|31862.2|31897.5|31865.4|31882.2|31847.4|26
1641468250000|2022-01-06 11:24:10|31882.8|31862.8|31882.8|31862.8|31883.9|31863.9|31882.2|31862.2|30
1641468260000|2022-01-06 11:24:20|31883|31863|31883.4|31863.4|31884.1|31864.1|31882.6|31862.6|16
1641468270000|2022-01-06 11:24:30|31883.3|31863.3|31883.9|31863.9|31885.2|31865.2|31882.3|31862.3|25
1641468280000|2022-01-06 11:24:40|31884.2|31864.2|31883.4|31863.4|31885.1|31865.1|31881.8|31861.8|26
1641468290000|2022-01-06 11:24:50|31883.6|31863.6|31883.6|31863.6|31883.7|31863.7|31882.3|31862.3|18
1641468300000|2022-01-06 11:25:00|31883.7|31863.7|31891.7|31871.7|31906.4|31872.8|31883.7|31856.2|34
1641468310000|2022-01-06 11:25:10|31891.5|31871.5|31889.6|31869.6|31894.7|31874.7|31889.3|31869.3|31
1641468320000|2022-01-06 11:25:20|31889.5|31869.5|31884.2|31864.2|31889.9|31869.9|31884.2|31864.2|26
1641468330000|2022-01-06 11:25:30|31884.8|31864.8|31882.8|31862.8|31885|31865|31881.6|31861.6|16
1641468340000|2022-01-06 11:25:40|31882.3|31862.3|31884.7|31864.7|31885.5|31865.5|31881.5|31861.5|30
1641468350000|2022-01-06 11:25:50|31884.6|31864.6|31883.6|31863.6|31885|31865|31882.9|31862.9|32
1641468360000|2022-01-06 11:26:00|31883.9|31863.9|31886.1|31866.1|31887|31867|31883.8|31863.8|25
1641468370000|2022-01-06 11:26:10|31887.2|31867.2|31884.7|31864.7|31887.9|31867.9|31884.7|31864.7|19
1641468380000|2022-01-06 11:26:20|31885|31865|31886|31866|31886.3|31866.3|31885|31865|12
1641468390000|2022-01-06 11:26:30|31886.2|31866.2|31886.4|31866.4|31886.4|31866.4|31885.9|31865.9|9
1641468400000|2022-01-06 11:26:40|31885.5|31865.5|31886.3|31866.3|31886.3|31866.3|31885.5|31865.5|7
1641468410000|2022-01-06 11:26:50|31885.7|31865.7|31886.9|31866.9|31886.9|31866.9|31884.8|31864.8|12
1641468420000|2022-01-06 11:27:00|31886.1|31866.1|31885.5|31865.5|31886.5|31866.5|31884.3|31864.3|23
1641468430000|2022-01-06 11:27:10|31884.7|31864.7|31884.3|31864.3|31884.7|31864.7|31884.1|31864.1|19
1641468440000|2022-01-06 11:27:20|31884.2|31864.2|31884.4|31864.4|31884.6|31864.6|31883.5|31863.5|12
1641468450000|2022-01-06 11:27:30|31883.4|31863.4|31883.6|31863.6|31883.7|31863.7|31881.4|31861.4|27
1641468460000|2022-01-06 11:27:40|31883.7|31863.7|31882.9|31862.9|31884|31864|31882.8|31862.8|13
1641468470000|2022-01-06 11:27:50|31882.8|31862.8|31884.5|31864.5|31898.6|31864.9|31882.8|31848.6|24
1641468480000|2022-01-06 11:28:00|31884|31864|31885.1|31865.1|31885.1|31865.1|31883.3|31863.3|8
1641468490000|2022-01-06 11:28:10|31883.9|31863.9|31883.7|31863.7|31884.3|31864.3|31883.3|31863.3|13
1641468500000|2022-01-06 11:28:20|31882.9|31862.9|31881.6|31861.6|31883.4|31863.4|31881|31861|17
1641468510000|2022-01-06 11:28:30|31881.7|31861.7|31883.3|31863.3|31884|31864|31880.8|31860.8|27
1641468520000|2022-01-06 11:28:40|31883.5|31863.5|31883.5|31863.5|31883.8|31863.8|31882.2|31862.2|23
1641468530000|2022-01-06 11:28:50|31883.9|31863.9|31881.4|31861.4|31884.2|31864.2|31880.9|31860.9|26
1641468540000|2022-01-06 11:29:00|31881.5|31861.5|31878.9|31858.9|31882.8|31862.8|31878.8|31858.8|27
1641468550000|2022-01-06 11:29:10|31878.5|31858.5|31878.8|31858.8|31879.8|31859.8|31878.5|31858.5|14
1641468560000|2022-01-06 11:29:20|31878.6|31858.6|31880|31860|31896.9|31860|31874.5|31845.1|27
1641468570000|2022-01-06 11:29:30|31879.8|31859.8|31879.3|31859.3|31881.6|31861.6|31878.6|31858.6|17
1641468580000|2022-01-06 11:29:40|31879|31859|31875.5|31855.5|31879.7|31859.7|31875.5|31855.5|20
1641468590000|2022-01-06 11:29:50|31876|31856|31878.8|31858.8|31879.5|31859.5|31876|31856|14
1641468600000|2022-01-06 11:30:00|31879.1|31859.1|31878.6|31858.6|31880.5|31860.5|31878.1|31858.1|21
1641468610000|2022-01-06 11:30:10|31879|31859|31880.1|31860.1|31880.2|31860.2|31878.6|31858.6|22
1641468620000|2022-01-06 11:30:20|31880.3|31860.3|31891.1|31871.1|31892.3|31872.3|31880.3|31860.3|19
1641468630000|2022-01-06 11:30:30|31890.1|31870.1|31886.8|31866.8|31891.2|31871.2|31884.8|31864.8|35
1641468640000|2022-01-06 11:30:40|31887|31867|31888.8|31868.8|31896.8|31876.8|31886.8|31866.8|33
1641468650000|2022-01-06 11:30:50|31888.6|31868.6|31887.4|31867.4|31889|31869|31886.6|31866.6|23
1641468660000|2022-01-06 11:31:00|31891.3|31871.3|31888.9|31868.9|31892.5|31872.5|31888.9|31868.9|31
1641468670000|2022-01-06 11:31:10|31889.2|31869.2|31889.8|31869.8|31890.2|31870.2|31888.5|31868.5|25
1641468680000|2022-01-06 11:31:20|31889.7|31869.7|31889.8|31869.8|31890.4|31870.4|31889.4|31869.4|23
1641468690000|2022-01-06 11:31:30|31889.9|31869.9|31886.8|31866.8|31890.1|31870.1|31884.9|31864.9|25
1641468700000|2022-01-06 11:31:40|31886.5|31866.5|31886.7|31866.7|31888.2|31868.2|31886|31866|25
1641468710000|2022-01-06 11:31:50|31886.9|31866.9|31884.2|31864.2|31887.4|31867.4|31883.7|31863.7|25
1641468720000|2022-01-06 11:32:00|31884.6|31864.6|31890.4|31870.4|31890.4|31870.4|31884.6|31864.6|24
1641468730000|2022-01-06 11:32:10|31889.5|31869.5|31889.2|31869.2|31891.6|31871.6|31887.1|31867.1|35
1641468740000|2022-01-06 11:32:20|31889|31869|31887.9|31867.9|31889.4|31869.4|31887.9|31867.9|22
1641468750000|2022-01-06 11:32:30|31888.1|31868.1|31893.2|31873.2|31895.7|31875.7|31887.9|31867.9|35
1641468760000|2022-01-06 11:32:40|31893.8|31873.8|31895.6|31875.6|31895.9|31875.9|31887.1|31867.1|32
1641468770000|2022-01-06 11:32:50|31889.4|31869.4|31893.3|31873.3|31905.3|31873.3|31884.5|31855.3|19
1641468780000|2022-01-06 11:33:00|31893.1|31873.1|31893.9|31873.9|31894.8|31874.8|31892.5|31872.5|30
1641468790000|2022-01-06 11:33:10|31894.2|31874.2|31894.6|31874.6|31898.2|31878.2|31893.4|31873.4|24
1641468800000|2022-01-06 11:33:20|31894.7|31874.7|31898.3|31878.3|31898.3|31878.3|31894.6|31874.6|21
1641468810000|2022-01-06 11:33:30|31898.7|31878.7|31898.9|31878.9|31899.1|31879.1|31894.8|31874.8|20
1641468820000|2022-01-06 11:33:40|31897.1|31877.1|31896.7|31876.7|31897.6|31877.6|31896.2|31876.2|25
1641468830000|2022-01-06 11:33:50|31896.8|31876.8|31898.2|31878.2|31901.3|31881.3|31896.7|31876.7|29
1641468840000|2022-01-06 11:34:00|31898.7|31878.7|31896.1|31876.1|31899.8|31879.8|31894.9|31874.9|28
1641468850000|2022-01-06 11:34:10|31894.6|31874.6|31895.8|31875.8|31896.5|31876.5|31894.5|31874.5|16
1641468860000|2022-01-06 11:34:20|31896.5|31876.5|31895.6|31875.6|31896.5|31876.5|31895.5|31875.5|18
1641468870000|2022-01-06 11:34:30|31895.7|31875.7|31895.9|31875.9|31896.9|31876.9|31895.7|31875.7|15
1641468880000|2022-01-06 11:34:40|31896.1|31876.1|31900.3|31880.3|31900.5|31880.5|31895.8|31875.8|16
1641468890000|2022-01-06 11:34:50|31900.6|31880.6|31900.3|31880.3|31900.7|31880.7|31898.2|31878.2|12
1641468900000|2022-01-06 11:35:00|31900.9|31880.9|31902.8|31882.8|31902.8|31882.8|31900.6|31880.6|14
1641468910000|2022-01-06 11:35:10|31902.7|31882.7|31902.8|31882.8|31903.1|31883.1|31899|31879|26
1641468920000|2022-01-06 11:35:20|31900|31880|31901.5|31881.5|31901.5|31881.5|31898.2|31878.2|20
1641468930000|2022-01-06 11:35:30|31901.4|31881.4|31900.2|31880.2|31901.4|31881.4|31897|31877|19
1641468940000|2022-01-06 11:35:40|31900.1|31880.1|31899.7|31879.7|31900.2|31880.2|31897.6|31877.6|22
1641468950000|2022-01-06 11:35:50|31899.8|31879.8|31906.3|31886.3|31906.4|31886.4|31899.8|31879.8|22
1641468960000|2022-01-06 11:36:00|31905|31885|31908.8|31888.8|31909.8|31889.8|31905|31885|26
1641468970000|2022-01-06 11:36:10|31908.5|31888.5|31908.3|31888.3|31909.2|31889.2|31907.3|31887.3|24
1641468980000|2022-01-06 11:36:20|31908.2|31888.2|31917.6|31897.6|31928.9|31908.9|31908.2|31888.2|33
1641468990000|2022-01-06 11:36:30|31916.5|31896.5|31917.6|31897.6|31917.9|31897.9|31916.5|31896.5|31
1641469000000|2022-01-06 11:36:40|31917.1|31897.1|31921.2|31901.2|31922.5|31902.5|31914.4|31894.4|35
1641469010000|2022-01-06 11:36:50|31921.5|31901.5|31918.1|31898.1|31921.5|31901.5|31916.3|31896.3|31
1641469020000|2022-01-06 11:37:00|31918|31898|31919.4|31899.4|31920.5|31900.5|31917.9|31897.9|29
1641469030000|2022-01-06 11:37:10|31919.3|31899.3|31918.2|31898.2|31919.6|31899.6|31918|31898|28
1641469040000|2022-01-06 11:37:20|31918.9|31898.9|31919.6|31899.6|31920.4|31900.4|31917.9|31897.9|24
1641469050000|2022-01-06 11:37:30|31919.5|31899.5|31921|31901|31921.3|31901.3|31918|31898|21
1641469060000|2022-01-06 11:37:40|31921.2|31901.2|31920.5|31900.5|31921.6|31901.6|31919.3|31899.3|20
1641469070000|2022-01-06 11:37:50|31920.2|31900.2|31918.9|31898.9|31921.2|31901.2|31918|31898|21
1641469080000|2022-01-06 11:38:00|31918.8|31898.8|31919.3|31899.3|31920.5|31900.5|31918.3|31898.3|21
1641469090000|2022-01-06 11:38:10|31919.4|31899.4|31919.6|31899.6|31919.7|31899.7|31919.1|31899.1|11
1641469100000|2022-01-06 11:38:20|31917.1|31897.1|31916.3|31896.3|31919|31899|31913.2|31893.2|22
1641469110000|2022-01-06 11:38:30|31916.4|31896.4|31914.5|31894.5|31916.7|31896.7|31909.8|31889.8|20
1641469120000|2022-01-06 11:38:40|31911.4|31891.4|31911.3|31891.3|31913.6|31893.6|31911.2|31891.2|23
1641469130000|2022-01-06 11:38:50|31911.1|31891.1|31911|31891|31912.2|31892.2|31910.7|31890.7|25
1641469140000|2022-01-06 11:39:00|31909.4|31889.4|31908.9|31888.9|31911.6|31891.6|31907.8|31887.8|35
1641469150000|2022-01-06 11:39:10|31909.3|31889.3|31905.9|31885.9|31910.9|31890.9|31905.9|31885.9|29
1641469160000|2022-01-06 11:39:20|31906.3|31886.3|31903.4|31883.4|31908.4|31888.4|31903|31883|33
1641469170000|2022-01-06 11:39:30|31904|31884|31902.5|31882.5|31904.4|31884.4|31901.5|31881.5|35
1641469180000|2022-01-06 11:39:40|31902.8|31882.8|31903.1|31883.1|31904.7|31884.7|31902.5|31882.5|25
1641469190000|2022-01-06 11:39:50|31903.2|31883.2|31904.1|31884.1|31905.1|31885.1|31902.4|31882.4|25
1641469200000|2022-01-06 11:40:00|31904.9|31884.9|31901.1|31881.1|31905.8|31885.8|31901.1|31881.1|31
1641469210000|2022-01-06 11:40:10|31901.3|31881.3|31898.2|31878.2|31903.9|31883.9|31897.6|31877.6|32
1641469220000|2022-01-06 11:40:20|31898.5|31878.5|31894.9|31874.9|31899|31879|31894.6|31874.6|27
1641469230000|2022-01-06 11:40:30|31896.5|31876.5|31896.1|31876.1|31896.6|31876.6|31893|31873|32
1641469240000|2022-01-06 11:40:40|31896|31876|31894.9|31874.9|31898.3|31878.3|31892.8|31872.8|28
1641469250000|2022-01-06 11:40:50|31894.6|31874.6|31890.2|31870.2|31895.9|31875.9|31888.1|31868.1|35
1641469260000|2022-01-06 11:41:00|31891.2|31871.2|31891.8|31871.8|31892.3|31872.3|31888.5|31868.5|36
1641469270000|2022-01-06 11:41:10|31891.9|31871.9|31889.4|31869.4|31901.4|31872.2|31887.7|31851.4|28
1641469280000|2022-01-06 11:41:20|31889|31869|31886.5|31866.5|31890|31870|31885.9|31865.9|25
1641469290000|2022-01-06 11:41:30|31886.7|31866.7|31887.4|31867.4|31888.4|31868.4|31886.7|31866.7|22
1641469300000|2022-01-06 11:41:40|31887.3|31867.3|31890.7|31870.7|31891.1|31871.1|31886.9|31866.9|30
1641469310000|2022-01-06 11:41:50|31890.6|31870.6|31888.1|31868.1|31891.1|31871.1|31887.4|31867.4|32
1641469320000|2022-01-06 11:42:00|31888|31868|31882.2|31862.2|31888.2|31868.2|31879.8|31859.8|31
1641469330000|2022-01-06 11:42:10|31881.8|31861.8|31883.7|31863.7|31884.2|31864.2|31881.4|31861.4|23
1641469340000|2022-01-06 11:42:20|31883.3|31863.3|31888.8|31868.8|31888.8|31868.8|31882.1|31862.1|23
1641469350000|2022-01-06 11:42:30|31889.6|31869.6|31891.2|31871.2|31891.2|31871.2|31887.8|31867.8|28
1641469360000|2022-01-06 11:42:40|31890.8|31870.8|31893.1|31873.1|31893.6|31873.6|31889.8|31869.8|23
1641469370000|2022-01-06 11:42:50|31893.4|31873.4|31891.7|31871.7|31896.1|31876.1|31890|31870|35
1641469380000|2022-01-06 11:43:00|31892.3|31872.3|31891.5|31871.5|31893|31873|31891|31871|26
1641469390000|2022-01-06 11:43:10|31891.9|31871.9|31889.3|31869.3|31892|31872|31888.7|31868.7|26
1641469400000|2022-01-06 11:43:20|31890.7|31870.7|31889.3|31869.3|31891.3|31871.3|31887.3|31867.3|26
1641469410000|2022-01-06 11:43:30|31889.2|31869.2|31889.6|31869.6|31890.1|31870.1|31888.4|31868.4|21
1641469420000|2022-01-06 11:43:40|31889.5|31869.5|31890.2|31870.2|31891.4|31871.4|31889|31869|18
1641469430000|2022-01-06 11:43:50|31889.5|31869.5|31890.1|31870.1|31890.2|31870.2|31889.4|31869.4|15
1641469440000|2022-01-06 11:44:00|31889.8|31869.8|31879.7|31859.7|31890.1|31870.1|31878.4|31858.4|22
1641469450000|2022-01-06 11:44:10|31879.4|31859.4|31874.1|31854.1|31889|31859.4|31873.7|31839|39
1641469460000|2022-01-06 11:44:20|31872.3|31852.3|31872.7|31852.7|31890.5|31855.6|31860.6|31827.8|32
1641469470000|2022-01-06 11:44:30|31873.1|31853.1|31865.6|31845.6|31874.3|31854.3|31865.6|31845.6|27
1641469480000|2022-01-06 11:44:40|31880.1|31830.1|31869.5|31849.5|31881.9|31849.6|31867.6|31829.4|30
1641469490000|2022-01-06 11:44:50|31869.7|31849.7|31867.7|31847.7|31870.9|31850.9|31867.5|31847.5|33
1641469500000|2022-01-06 11:45:00|31867.6|31847.6|31866.1|31846.1|31881.1|31848.1|31864.8|31829.3|25
1641469510000|2022-01-06 11:45:10|31867|31847|31884.6|31834.6|31886.4|31852.9|31867|31831.9|38
1641469520000|2022-01-06 11:45:20|31868.8|31848.8|31874.2|31854.2|31876.8|31856.8|31867.6|31847.6|35
1641469530000|2022-01-06 11:45:30|31874.7|31854.7|31871.4|31851.4|31889.3|31856.2|31868.9|31834|37
1641469540000|2022-01-06 11:45:40|31869.8|31849.8|31880.1|31830.1|31888.5|31857|31869.6|31829.1|37
1641469550000|2022-01-06 11:45:50|31880.6|31830.6|31867.2|31847.2|31884.3|31848.6|31866.8|31828.8|31
1641469560000|2022-01-06 11:46:00|31882.1|31832.1|31881.5|31831.5|31883|31847.7|31867.7|31830.3|26
1641469570000|2022-01-06 11:46:10|31882|31832|31878.2|31828.2|31883|31833|31878|31828|31
1641469580000|2022-01-06 11:46:20|31878.4|31828.4|31878|31828|31879.1|31829.1|31877.2|31827.2|21
1641469590000|2022-01-06 11:46:30|31877.9|31827.9|31878|31828|31878.9|31828.9|31877.9|31827.9|11
1641469600000|2022-01-06 11:46:40|31878.2|31828.2|31878.5|31828.5|31879.2|31829.2|31876.5|31826.5|15
1641469610000|2022-01-06 11:46:50|31879.1|31829.1|31876.1|31826.1|31879.1|31829.1|31876|31826|16
1641469620000|2022-01-06 11:47:00|31878.1|31828.1|31879.5|31829.5|31879.9|31829.9|31876.9|31826.9|20
1641469630000|2022-01-06 11:47:10|31879.6|31829.6|31879.1|31829.1|31880.6|31830.6|31879.1|31829.1|16
1641469640000|2022-01-06 11:47:20|31879.2|31829.2|31878.1|31828.1|31880|31830|31876.4|31826.4|18
1641469650000|2022-01-06 11:47:30|31878.5|31828.5|31877.6|31827.6|31878.9|31828.9|31875.7|31825.7|24
1641469660000|2022-01-06 11:47:40|31877.2|31827.2|31874.6|31824.6|31877.9|31827.9|31873.7|31823.7|31
1641469670000|2022-01-06 11:47:50|31874.2|31824.2|31872.6|31822.6|31874.2|31837.5|31854.8|31819.9|22
1641469680000|2022-01-06 11:48:00|31872.2|31822.2|31871.7|31821.7|31872.7|31835.7|31855.7|31819.6|27
1641469690000|2022-01-06 11:48:10|31871.2|31821.2|31867.7|31817.7|31872.1|31822.1|31867.7|31817.7|21
1641469700000|2022-01-06 11:48:20|31866.8|31816.8|31866.7|31816.7|31867.6|31817.6|31865.4|31815.4|29
1641469710000|2022-01-06 11:48:30|31866.6|31816.6|31867.7|31817.7|31867.8|31817.8|31865.6|31815.6|19
1641469720000|2022-01-06 11:48:40|31867.5|31817.5|31868.3|31818.3|31868.3|31818.3|31867.5|31817.5|19
1641469730000|2022-01-06 11:48:50|31868.9|31818.9|31853.8|31833.8|31870.5|31833.8|31853.8|31818.5|26
1641469740000|2022-01-06 11:49:00|31854.9|31834.9|31855.4|31835.4|31855.9|31835.9|31854|31834|26
1641469750000|2022-01-06 11:49:10|31854.5|31834.5|31873.5|31823.5|31874.3|31836.3|31854.2|31821.7|29
1641469760000|2022-01-06 11:49:20|31873.2|31823.2|31859|31839|31873.2|31840.2|31857|31823|22
1641469770000|2022-01-06 11:49:30|31858.6|31838.6|31859.6|31839.6|31859.9|31839.9|31857.5|31837.5|24
1641469780000|2022-01-06 11:49:40|31859.5|31839.5|31857.7|31837.7|31860.5|31840.5|31857.3|31837.3|24
1641469790000|2022-01-06 11:49:50|31858|31838|31857.6|31837.6|31858.7|31838.7|31857|31837|25
1641469800000|2022-01-06 11:50:00|31857.9|31837.9|31858.5|31838.5|31858.5|31838.5|31854.1|31834.1|22
1641469810000|2022-01-06 11:50:10|31858.9|31838.9|31853.4|31833.4|31858.9|31838.9|31851.7|31831.7|25
1641469820000|2022-01-06 11:50:20|31852.5|31832.5|31852.3|31832.3|31853.9|31833.9|31851.5|31831.5|18
1641469830000|2022-01-06 11:50:30|31852.4|31832.4|31855.2|31835.2|31855.5|31835.5|31852.1|31832.1|22
1641469840000|2022-01-06 11:50:40|31855.5|31835.5|31853.7|31833.7|31867.7|31837.7|31852.9|31817.7|26
1641469850000|2022-01-06 11:50:50|31868.4|31818.4|31854.3|31834.3|31869.2|31834.6|31853.5|31818.4|15
1641469860000|2022-01-06 11:51:00|31853.7|31833.7|31856.6|31836.6|31856.6|31836.6|31852.6|31832.6|23
1641469870000|2022-01-06 11:51:10|31856.5|31836.5|31855.2|31835.2|31856.5|31836.5|31852.9|31832.9|24
1641469880000|2022-01-06 11:51:20|31855.5|31835.5|31855.3|31835.3|31855.8|31835.8|31854.1|31834.1|21
1641469890000|2022-01-06 11:51:30|31855.7|31835.7|31852.1|31832.1|31855.8|31835.8|31850|31830|25
1641469900000|2022-01-06 11:51:40|31852|31832|31853|31833|31853|31833|31850.8|31830.8|19
1641469910000|2022-01-06 11:51:50|31852.2|31832.2|31853|31833|31853.7|31833.7|31851.9|31831.9|21
1641469920000|2022-01-06 11:52:00|31852.7|31832.7|31870.6|31820.6|31870.6|31837.1|31852.7|31820.6|24
1641469930000|2022-01-06 11:52:10|31853.8|31833.8|31853.7|31833.7|31854.9|31834.9|31851.4|31831.4|22
1641469940000|2022-01-06 11:52:20|31853.8|31833.8|31849.6|31829.6|31862.6|31833.8|31842.7|31807.9|34
1641469950000|2022-01-06 11:52:30|31848.5|31828.5|31848.6|31828.6|31849.3|31829.3|31843.7|31823.7|30
1641469960000|2022-01-06 11:52:40|31849.5|31829.5|31847.7|31827.7|31860.3|31829.5|31842|31810.3|29
1641469970000|2022-01-06 11:52:50|31847.1|31827.1|31846.2|31826.2|31847.4|31827.4|31845.3|31825.3|15
1641469980000|2022-01-06 11:53:00|31845.8|31825.8|31846.5|31826.5|31846.7|31826.7|31845.3|31825.3|25
1641469990000|2022-01-06 11:53:10|31845.6|31825.6|31844.7|31824.7|31846.4|31826.4|31842.4|31822.4|24
1641470000000|2022-01-06 11:53:20|31844.5|31824.5|31844.1|31824.1|31845|31825|31843.9|31823.9|15
1641470010000|2022-01-06 11:53:30|31844.3|31824.3|31849.5|31829.5|31850|31830|31844.1|31824.1|16
1641470020000|2022-01-06 11:53:40|31849.2|31829.2|31849.2|31829.2|31850.3|31830.3|31848.7|31828.7|21
1641470030000|2022-01-06 11:53:50|31849.9|31829.9|31849.8|31829.8|31865.3|31831.7|31849.8|31815.1|22
1641470040000|2022-01-06 11:54:00|31849.6|31829.6|31848.6|31828.6|31850.1|31830.1|31848.6|31828.6|22
1641470050000|2022-01-06 11:54:10|31848.9|31828.9|31848.7|31828.7|31850|31830|31848.3|31828.3|22
1641470060000|2022-01-06 11:54:20|31848.6|31828.6|31846.1|31826.1|31850.6|31830.6|31844.5|31824.5|37
1641470070000|2022-01-06 11:54:30|31846.2|31826.2|31845.1|31825.1|31847.2|31827.2|31845.1|31825.1|34
1641470080000|2022-01-06 11:54:40|31845.2|31825.2|31844.7|31824.7|31846.2|31826.2|31842.7|31822.7|36
1641470090000|2022-01-06 11:54:50|31844.3|31824.3|31843.8|31823.8|31847.5|31827.5|31843.8|31823.8|32
1641470100000|2022-01-06 11:55:00|31843.6|31823.6|31845.4|31825.4|31845.6|31825.6|31843.6|31823.6|24
1641470110000|2022-01-06 11:55:10|31845.9|31825.9|31844.5|31824.5|31846.4|31826.4|31844.4|31824.4|21
1641470120000|2022-01-06 11:55:20|31844.7|31824.7|31846.8|31826.8|31846.8|31826.8|31843.7|31823.7|26
1641470130000|2022-01-06 11:55:30|31847.4|31827.4|31848.6|31828.6|31849.3|31829.3|31845.2|31825.2|32
1641470140000|2022-01-06 11:55:40|31848.4|31828.4|31850.5|31830.5|31850.6|31830.6|31848.2|31828.2|26
1641470150000|2022-01-06 11:55:50|31849.7|31829.7|31853.4|31833.4|31868.1|31834.4|31849.3|31818.1|29
1641470160000|2022-01-06 11:56:00|31854|31834|31854.2|31834.2|31855|31835|31853.6|31833.6|30
1641470170000|2022-01-06 11:56:10|31854|31834|31854.3|31834.3|31854.6|31834.6|31853.5|31833.5|15
1641470180000|2022-01-06 11:56:20|31854.2|31834.2|31851|31831|31854.7|31834.7|31850.9|31830.9|20
1641470190000|2022-01-06 11:56:30|31849.2|31829.2|31851|31831|31853.2|31833.2|31849|31829|36
1641470200000|2022-01-06 11:56:40|31850.9|31830.9|31853.6|31833.6|31853.8|31833.8|31850.7|31830.7|27
1641470210000|2022-01-06 11:56:50|31852.7|31832.7|31854|31834|31854|31834|31852.7|31832.7|25
1641470220000|2022-01-06 11:57:00|31854.6|31834.6|31855|31835|31855.8|31835.8|31853.3|31833.3|27
1641470230000|2022-01-06 11:57:10|31854.7|31834.7|31856.8|31836.8|31857.1|31837.1|31854.7|31834.7|28
1641470240000|2022-01-06 11:57:20|31856.9|31836.9|31854.8|31834.8|31857.3|31837.3|31854.8|31834.8|26
1641470250000|2022-01-06 11:57:30|31855.4|31835.4|31854.3|31834.3|31856.5|31836.5|31851.4|31831.4|33
1641470260000|2022-01-06 11:57:40|31855.6|31835.6|31856.6|31836.6|31857.3|31837.3|31854.1|31834.1|35
1641470270000|2022-01-06 11:57:50|31856.9|31836.9|31859.6|31839.6|31861.6|31841.6|31856.4|31836.4|31
1641470280000|2022-01-06 11:58:00|31859.7|31839.7|31859.2|31839.2|31861.3|31841.3|31858.7|31838.7|28
1641470290000|2022-01-06 11:58:10|31859|31839|31858.5|31838.5|31859|31839|31858.3|31838.3|21
1641470300000|2022-01-06 11:58:20|31858.9|31838.9|31861.8|31841.8|31863.4|31843.4|31858.8|31838.8|27
1641470310000|2022-01-06 11:58:30|31862.1|31842.1|31861.4|31841.4|31879.1|31843.5|31861.4|31826.7|28
1641470320000|2022-01-06 11:58:40|31861.9|31841.9|31867.8|31847.8|31868.4|31848.4|31860.9|31840.9|22
1641470330000|2022-01-06 11:58:50|31865.3|31845.3|31870.2|31850.2|31870.6|31850.6|31864.3|31844.3|30
1641470340000|2022-01-06 11:59:00|31870.7|31850.7|31868.2|31848.2|31870.7|31850.7|31867.3|31847.3|24
1641470350000|2022-01-06 11:59:10|31868.3|31848.3|31868.3|31848.3|31868.6|31848.6|31867.5|31847.5|17
1641470360000|2022-01-06 11:59:20|31881.6|31831.6|31869.1|31849.1|31881.6|31851.9|31866.6|31831.6|24
1641470370000|2022-01-06 11:59:30|31869.3|31849.3|31868|31848|31869.5|31849.5|31866.8|31846.8|26
1641470380000|2022-01-06 11:59:40|31867.7|31847.7|31867.1|31847.1|31868.3|31848.3|31867.1|31847.1|19
1641470390000|2022-01-06 11:59:50|31867.4|31847.4|31867.1|31847.1|31867.6|31847.6|31866.4|31846.4|20
1641470400000|2022-01-06 12:00:00|31866.4|31846.4|31869.2|31849.2|31869.2|31849.2|31865.8|31845.8|24
1641470410000|2022-01-06 12:00:10|31869.1|31849.1|31869.9|31849.9|31870.1|31850.1|31868|31848|31
1641470420000|2022-01-06 12:00:20|31870.1|31850.1|31874.9|31854.9|31875.7|31855.7|31869.7|31849.7|31
1641470430000|2022-01-06 12:00:30|31875.2|31855.2|31871.3|31851.3|31875.2|31855.2|31871.2|31851.2|27
1641470440000|2022-01-06 12:00:40|31872.1|31852.1|31871.7|31851.7|31872.6|31852.6|31870.7|31850.7|20
1641470450000|2022-01-06 12:00:50|31872.1|31852.1|31873|31853|31873|31853|31871.8|31851.8|16
1641470460000|2022-01-06 12:01:00|31872.8|31852.8|31873.3|31853.3|31876.5|31856.5|31872.6|31852.6|16
1641470470000|2022-01-06 12:01:10|31873.7|31853.7|31874.1|31854.1|31875.7|31855.7|31873.3|31853.3|24
1641470480000|2022-01-06 12:01:20|31873.3|31853.3|31874.5|31854.5|31875.1|31855.1|31873|31853|15
1641470490000|2022-01-06 12:01:30|31874.9|31854.9|31873.6|31853.6|31874.9|31854.9|31872.7|31852.7|20
1641470500000|2022-01-06 12:01:40|31873.5|31853.5|31874.5|31854.5|31874.7|31854.7|31873.2|31853.2|21
1641470510000|2022-01-06 12:01:50|31874.3|31854.3|31875.8|31855.8|31876.1|31856.1|31873.7|31853.7|22
1641470520000|2022-01-06 12:02:00|31876|31856|31874.7|31854.7|31876|31856|31874.7|31854.7|22
1641470530000|2022-01-06 12:02:10|31874.8|31854.8|31875|31855|31875.4|31855.4|31874.7|31854.7|12
1641470540000|2022-01-06 12:02:20|31872.9|31852.9|31874.1|31854.1|31874.1|31854.1|31872.6|31852.6|13
1641470550000|2022-01-06 12:02:30|31873.9|31853.9|31876.4|31856.4|31876.4|31856.4|31873.9|31853.9|15
1641470560000|2022-01-06 12:02:40|31876.5|31856.5|31877.4|31857.4|31878.3|31858.3|31876.5|31856.5|21
1641470570000|2022-01-06 12:02:50|31877.3|31857.3|31875.2|31855.2|31878.3|31858.3|31875.2|31855.2|22
1641470580000|2022-01-06 12:03:00|31874.8|31854.8|31873.8|31853.8|31875.8|31855.8|31872.6|31852.6|31
1641470590000|2022-01-06 12:03:10|31873.5|31853.5|31873.9|31853.9|31874.7|31854.7|31872.2|31852.2|26
1641470600000|2022-01-06 12:03:20|31873.7|31853.7|31870.1|31850.1|31874.4|31854.4|31870.1|31850.1|26
1641470610000|2022-01-06 12:03:30|31872|31852|31871.4|31851.4|31874.7|31854.7|31869.3|31849.3|35
1641470620000|2022-01-06 12:03:40|31872.1|31852.1|31872.4|31852.4|31873.4|31853.4|31870.7|31850.7|31
1641470630000|2022-01-06 12:03:50|31872.5|31852.5|31873.3|31853.3|31873.3|31853.3|31871.6|31851.6|27
1641470640000|2022-01-06 12:04:00|31872.8|31852.8|31872.1|31852.1|31872.8|31852.8|31869.1|31849.1|23
1641470650000|2022-01-06 12:04:10|31871.9|31851.9|31870.3|31850.3|31871.9|31851.9|31869.7|31849.7|20
1641470660000|2022-01-06 12:04:20|31870.2|31850.2|31871.3|31851.3|31871.7|31851.7|31870.1|31850.1|22
1641470670000|2022-01-06 12:04:30|31871.4|31851.4|31870.3|31850.3|31871.5|31851.5|31870.1|31850.1|15
1641470680000|2022-01-06 12:04:40|31869.1|31849.1|31870.3|31850.3|31871.2|31851.2|31867|31847|19
1641470690000|2022-01-06 12:04:50|31869.3|31849.3|31868.5|31848.5|31873|31853|31866.2|31846.2|34
1641470700000|2022-01-06 12:05:00|31866.2|31846.2|31870.2|31850.2|31870.5|31850.5|31866.2|31846.2|26
1641470710000|2022-01-06 12:05:10|31870.4|31850.4|31869.6|31849.6|31871.3|31851.3|31868.4|31848.4|30
1641470720000|2022-01-06 12:05:20|31869.4|31849.4|31869.8|31849.8|31870.4|31850.4|31868.9|31848.9|24
1641470730000|2022-01-06 12:05:30|31869.5|31849.5|31870.1|31850.1|31870.5|31850.5|31869|31849|28
1641470740000|2022-01-06 12:05:40|31870.3|31850.3|31871.6|31851.6|31873|31853|31869.5|31849.5|31
1641470750000|2022-01-06 12:05:50|31871.2|31851.2|31874.1|31854.1|31874.1|31854.1|31871|31851|24
1641470760000|2022-01-06 12:06:00|31873.9|31853.9|31873.6|31853.6|31874.9|31854.9|31872.4|31852.4|24
1641470770000|2022-01-06 12:06:10|31873.8|31853.8|31875|31855|31875.6|31855.6|31873.8|31853.8|25
1641470780000|2022-01-06 12:06:20|31875.2|31855.2|31882.6|31862.6|31882.6|31862.6|31873.9|31853.9|24
1641470790000|2022-01-06 12:06:30|31879.8|31859.8|31879.2|31859.2|31881.8|31861.8|31878.3|31858.3|23
1641470800000|2022-01-06 12:06:40|31879.6|31859.6|31885.5|31865.5|31885.5|31865.5|31878.7|31858.7|20
1641470810000|2022-01-06 12:06:50|31885.3|31865.3|31881.3|31861.3|31885.3|31865.3|31879.7|31859.7|24
1641470820000|2022-01-06 12:07:00|31881.9|31861.9|31885.3|31865.3|31886.8|31866.8|31881.9|31861.9|24
1641470830000|2022-01-06 12:07:10|31885.2|31865.2|31889.8|31869.8|31889.8|31869.8|31885.2|31865.2|25
1641470840000|2022-01-06 12:07:20|31890|31870|31889|31869|31891.6|31871.6|31888.8|31868.8|20
1641470850000|2022-01-06 12:07:30|31889.5|31869.5|31889.1|31869.1|31889.5|31869.5|31887.3|31867.3|16
1641470860000|2022-01-06 12:07:40|31888.6|31868.6|31888|31868|31890.1|31870.1|31886.6|31866.6|12
1641470870000|2022-01-06 12:07:50|31887.4|31867.4|31883.7|31863.7|31887.4|31867.4|31882.2|31862.2|22
1641470880000|2022-01-06 12:08:00|31882.7|31862.7|31883.4|31863.4|31886.3|31866.3|31881.7|31861.7|24
1641470890000|2022-01-06 12:08:10|31883|31863|31883|31863|31885.4|31865.4|31883|31863|19
1641470900000|2022-01-06 12:08:20|31883.3|31863.3|31883.1|31863.1|31883.4|31863.4|31881.9|31861.9|16
1641470910000|2022-01-06 12:08:30|31883.4|31863.4|31884.2|31864.2|31884.2|31864.2|31882.6|31862.6|11
1641470920000|2022-01-06 12:08:40|31883.6|31863.6|31886.7|31866.7|31886.7|31866.7|31883.2|31863.2|17
1641470930000|2022-01-06 12:08:50|31887.3|31867.3|31884|31864|31887.3|31867.3|31883.2|31863.2|20
1641470940000|2022-01-06 12:09:00|31884.3|31864.3|31883|31863|31884.4|31864.4|31882|31862|21
1641470950000|2022-01-06 12:09:10|31882.6|31862.6|31877.9|31857.9|31882.7|31862.7|31876.2|31856.2|27
1641470960000|2022-01-06 12:09:20|31878.2|31858.2|31876.3|31856.3|31878.2|31858.2|31876.2|31856.2|25
1641470970000|2022-01-06 12:09:30|31876.4|31856.4|31878.9|31858.9|31878.9|31858.9|31876.4|31856.4|15
1641470980000|2022-01-06 12:09:40|31879|31859|31879.3|31859.3|31879.3|31859.3|31876.9|31856.9|20
1641470990000|2022-01-06 12:09:50|31879.1|31859.1|31875.1|31855.1|31879.5|31859.5|31873.8|31853.8|26
1641471000000|2022-01-06 12:10:00|31875.4|31855.4|31872.9|31852.9|31876.3|31856.3|31871.3|31851.3|30
1641471010000|2022-01-06 12:10:10|31872.8|31852.8|31874.7|31854.7|31877.2|31857.2|31872.3|31852.3|25
1641471020000|2022-01-06 12:10:20|31874.9|31854.9|31868.7|31848.7|31876.2|31856.2|31868.7|31848.7|26
1641471030000|2022-01-06 12:10:30|31868.9|31848.9|31871.6|31851.6|31873.2|31853.2|31868.8|31848.8|26
1641471040000|2022-01-06 12:10:40|31871.9|31851.9|31872.5|31852.5|31872.8|31852.8|31871.2|31851.2|16
1641471050000|2022-01-06 12:10:50|31872.1|31852.1|31870.9|31850.9|31874.1|31854.1|31869.5|31849.5|25
1641471060000|2022-01-06 12:11:00|31870.1|31850.1|31867.5|31847.5|31871.1|31851.1|31867.1|31847.1|26
1641471070000|2022-01-06 12:11:10|31867.4|31847.4|31868.5|31848.5|31868.5|31848.5|31866.9|31846.9|19
1641471080000|2022-01-06 12:11:20|31868.7|31848.7|31872.1|31852.1|31872.8|31852.8|31868.5|31848.5|22
1641471090000|2022-01-06 12:11:30|31872|31852|31874.1|31854.1|31874.2|31854.2|31870.9|31850.9|18
1641471100000|2022-01-06 12:11:40|31873.9|31853.9|31874.1|31854.1|31875.8|31855.8|31873.8|31853.8|23
1641471110000|2022-01-06 12:11:50|31874.2|31854.2|31873.9|31853.9|31875.2|31855.2|31873.7|31853.7|15
1641471120000|2022-01-06 12:12:00|31874.2|31854.2|31875.1|31855.1|31875.3|31855.3|31874|31854|19
1641471130000|2022-01-06 12:12:10|31874.8|31854.8|31873.6|31853.6|31875.7|31855.7|31873.6|31853.6|13
1641471140000|2022-01-06 12:12:20|31876.1|31856.1|31875.7|31855.7|31878.8|31858.8|31873.6|31853.6|18
1641471150000|2022-01-06 12:12:30|31876.1|31856.1|31878.9|31858.9|31879.4|31859.4|31875|31855|21
1641471160000|2022-01-06 12:12:40|31879.4|31859.4|31876|31856|31879.4|31859.4|31876|31856|17
1641471170000|2022-01-06 12:12:50|31876.2|31856.2|31875.6|31855.6|31878.7|31858.7|31873.7|31853.7|26
1641471180000|2022-01-06 12:13:00|31875.8|31855.8|31877.6|31857.6|31891.1|31857.8|31875|31841.1|28
1641471190000|2022-01-06 12:13:10|31878.1|31858.1|31879.3|31859.3|31879.5|31859.5|31876.6|31856.6|17
1641471200000|2022-01-06 12:13:20|31879|31859|31881.2|31861.2|31882.9|31862.9|31879|31859|20
1641471210000|2022-01-06 12:13:30|31881|31861|31876.2|31856.2|31882|31862|31873.4|31853.4|29
1641471220000|2022-01-06 12:13:40|31876.1|31856.1|31878.8|31858.8|31878.9|31858.9|31875.1|31855.1|22
1641471230000|2022-01-06 12:13:50|31879|31859|31878.2|31858.2|31879.6|31859.6|31877.9|31857.9|19
1641471240000|2022-01-06 12:14:00|31878.4|31858.4|31880.8|31860.8|31881|31861|31877.8|31857.8|26
1641471250000|2022-01-06 12:14:10|31880.2|31860.2|31878.7|31858.7|31880.8|31860.8|31877.8|31857.8|28
1641471260000|2022-01-06 12:14:20|31879.1|31859.1|31879.5|31859.5|31882.3|31862.3|31876.5|31856.5|25
1641471270000|2022-01-06 12:14:30|31879.9|31859.9|31878.6|31858.6|31883.7|31863.7|31878.4|31858.4|26
1641471280000|2022-01-06 12:14:40|31878.7|31858.7|31880.9|31860.9|31882.8|31862.8|31878.5|31858.5|28
1641471290000|2022-01-06 12:14:50|31881|31861|31880|31860|31881.3|31861.3|31878.5|31858.5|29
1641471300000|2022-01-06 12:15:00|31878.8|31858.8|31881|31861|31883.3|31863.3|31877.6|31857.6|26
1641471310000|2022-01-06 12:15:10|31880.5|31860.5|31878.2|31858.2|31880.7|31860.7|31876.4|31856.4|32
1641471320000|2022-01-06 12:15:20|31877.6|31857.6|31877.6|31857.6|31879.1|31859.1|31877.1|31857.1|30
1641471330000|2022-01-06 12:15:30|31877.5|31857.5|31881.1|31861.1|31881.3|31861.3|31877.5|31857.5|25
1641471340000|2022-01-06 12:15:40|31880.8|31860.8|31871.2|31851.2|31883|31863|31870.1|31850.1|33
1641471350000|2022-01-06 12:15:50|31871.1|31851.1|31871.4|31851.4|31872.2|31852.2|31869|31849|29
1641471360000|2022-01-06 12:16:00|31871|31851|31873.9|31853.9|31888.4|31854.5|31870.7|31838.4|32
1641471370000|2022-01-06 12:16:10|31872.4|31852.4|31875.2|31855.2|31875.7|31855.7|31872.4|31852.4|33
1641471380000|2022-01-06 12:16:20|31875.4|31855.4|31875.4|31855.4|31876.7|31856.7|31874.7|31854.7|25
1641471390000|2022-01-06 12:16:30|31874.9|31854.9|31878.5|31858.5|31878.5|31858.5|31874.9|31854.9|30
1641471400000|2022-01-06 12:16:40|31878.8|31858.8|31880|31860|31882.2|31862.2|31878.4|31858.4|28
1641471410000|2022-01-06 12:16:50|31879.6|31859.6|31881.9|31861.9|31882.1|31862.1|31879.6|31859.6|27
1641471420000|2022-01-06 12:17:00|31881.7|31861.7|31883|31863|31883.3|31863.3|31881.4|31861.4|19
1641471430000|2022-01-06 12:17:10|31883.4|31863.4|31881.9|31861.9|31883.6|31863.6|31881.8|31861.8|21
1641471440000|2022-01-06 12:17:20|31881.8|31861.8|31880.4|31860.4|31882.3|31862.3|31880.4|31860.4|17
1641471450000|2022-01-06 12:17:30|31880.7|31860.7|31881.4|31861.4|31881.9|31861.9|31880|31860|19
1641471460000|2022-01-06 12:17:40|31881.5|31861.5|31876.6|31856.6|31881.5|31861.5|31876.4|31856.4|34
1641471470000|2022-01-06 12:17:50|31876.8|31856.8|31877.5|31857.5|31878.2|31858.2|31876.1|31856.1|23
1641471480000|2022-01-06 12:18:00|31877.6|31857.6|31876.7|31856.7|31877.9|31857.9|31876.4|31856.4|20
1641471490000|2022-01-06 12:18:10|31876.8|31856.8|31876.3|31856.3|31876.8|31856.8|31876.3|31856.3|13
1641471500000|2022-01-06 12:18:20|31876.5|31856.5|31877|31857|31877|31857|31872.3|31852.3|25
1641471510000|2022-01-06 12:18:30|31876.4|31856.4|31878.4|31858.4|31880.1|31860.1|31874.9|31854.9|28
1641471520000|2022-01-06 12:18:40|31877.2|31857.2|31879.5|31859.5|31879.5|31859.5|31877.2|31857.2|17
1641471530000|2022-01-06 12:18:50|31879.3|31859.3|31878.2|31858.2|31879.5|31859.5|31878.2|31858.2|19
1641471540000|2022-01-06 12:19:00|31878.3|31858.3|31878.7|31858.7|31879.2|31859.2|31877.8|31857.8|22
1641471550000|2022-01-06 12:19:10|31878.4|31858.4|31880|31860|31880|31860|31878.3|31858.3|11
1641471560000|2022-01-06 12:19:20|31880.2|31860.2|31884.9|31864.9|31897.9|31865.2|31880.2|31847.9|22
1641471570000|2022-01-06 12:19:30|31883.7|31863.7|31886.4|31866.4|31887.6|31867.6|31883.7|31863.7|26
1641471580000|2022-01-06 12:19:40|31886.9|31866.9|31887.9|31867.9|31888|31868|31886.9|31866.9|14
1641471590000|2022-01-06 12:19:50|31888.2|31868.2|31888.1|31868.1|31888.3|31868.3|31886.2|31866.2|25
1641471600000|2022-01-06 12:20:00|31887.8|31867.8|31888.7|31868.7|31888.7|31868.7|31886.6|31866.6|27
1641471610000|2022-01-06 12:20:10|31888.9|31868.9|31890.7|31870.7|31890.7|31870.7|31887.6|31867.6|19
1641471620000|2022-01-06 12:20:20|31890.6|31870.6|31888.9|31868.9|31890.7|31870.7|31888.8|31868.8|24
1641471630000|2022-01-06 12:20:30|31888.8|31868.8|31884.4|31864.4|31898.4|31869.3|31881.9|31847.9|26
1641471640000|2022-01-06 12:20:40|31884.8|31864.8|31884.5|31864.5|31884.8|31864.8|31884.4|31864.4|11
1641471650000|2022-01-06 12:20:50|31884.7|31864.7|31886|31866|31886.1|31866.1|31884.7|31864.7|20
1641471660000|2022-01-06 12:21:00|31886.1|31866.1|31888.4|31868.4|31888.4|31868.4|31886|31866|17
1641471670000|2022-01-06 12:21:10|31888.3|31868.3|31888.9|31868.9|31889|31869|31888.3|31868.3|11
1641471680000|2022-01-06 12:21:20|31889.2|31869.2|31888.7|31868.7|31889.2|31869.2|31887.7|31867.7|14
1641471690000|2022-01-06 12:21:30|31887.7|31867.7|31884.6|31864.6|31887.8|31867.8|31884.6|31864.6|21
1641471700000|2022-01-06 12:21:40|31884.9|31864.9|31884.9|31864.9|31885.1|31865.1|31884.6|31864.6|18
1641471710000|2022-01-06 12:21:50|31884.8|31864.8|31884.7|31864.7|31884.8|31864.8|31884.2|31864.2|15
1641471720000|2022-01-06 12:22:00|31884.5|31864.5|31880.2|31860.2|31884.5|31864.5|31880.2|31860.2|26
1641471730000|2022-01-06 12:22:10|31880.5|31860.5|31878.6|31858.6|31880.7|31860.7|31878.5|31858.5|17
1641471740000|2022-01-06 12:22:20|31878.4|31858.4|31877.8|31857.8|31879.4|31859.4|31876.1|31856.1|19
1641471750000|2022-01-06 12:22:30|31877.7|31857.7|31877.9|31857.9|31879.1|31859.1|31876.2|31856.2|22
1641471760000|2022-01-06 12:22:40|31877.8|31857.8|31882.2|31862.2|31882.3|31862.3|31877.8|31857.8|24
1641471770000|2022-01-06 12:22:50|31882.1|31862.1|31879.5|31859.5|31882.2|31862.2|31879.3|31859.3|16
1641471780000|2022-01-06 12:23:00|31879.6|31859.6|31881.1|31861.1|31881.1|31861.1|31878.5|31858.5|17
1641471790000|2022-01-06 12:23:10|31881.2|31861.2|31881.4|31861.4|31881.5|31861.5|31881|31861|10
1641471800000|2022-01-06 12:23:20|31881.2|31861.2|31881.1|31861.1|31881.2|31861.2|31879.2|31859.2|27
1641471810000|2022-01-06 12:23:30|31879.9|31859.9|31879.9|31859.9|31881.7|31861.7|31877.1|31857.1|27
1641471820000|2022-01-06 12:23:40|31879|31859|31878.4|31858.4|31879.8|31859.8|31878.1|31858.1|24
1641471830000|2022-01-06 12:23:50|31878.7|31858.7|31876.8|31856.8|31878.7|31858.7|31875.9|31855.9|20
1641471840000|2022-01-06 12:24:00|31877|31857|31877.6|31857.6|31877.6|31857.6|31876.3|31856.3|16
1641471850000|2022-01-06 12:24:10|31877.7|31857.7|31876.9|31856.9|31878.2|31858.2|31876.1|31856.1|15
1641471860000|2022-01-06 12:24:20|31877.1|31857.1|31877.6|31857.6|31877.8|31857.8|31876.8|31856.8|12
1641471870000|2022-01-06 12:24:30|31877.8|31857.8|31878.9|31858.9|31878.9|31858.9|31877.8|31857.8|9
1641471880000|2022-01-06 12:24:40|31878.5|31858.5|31878.3|31858.3|31880.5|31860.5|31877.5|31857.5|25
1641471890000|2022-01-06 12:24:50|31878.1|31858.1|31878.1|31858.1|31878.5|31858.5|31876.2|31856.2|23
1641471900000|2022-01-06 12:25:00|31878|31858|31876|31856|31878.3|31858.3|31874.1|31854.1|29
1641471910000|2022-01-06 12:25:10|31875.8|31855.8|31873.9|31853.9|31876.1|31856.1|31873.6|31853.6|20
1641471920000|2022-01-06 12:25:20|31875.2|31855.2|31874.6|31854.6|31877.4|31857.4|31873.3|31853.3|29
1641471930000|2022-01-06 12:25:30|31873.9|31853.9|31876.1|31856.1|31876.1|31856.1|31871.8|31851.8|37
1641471940000|2022-01-06 12:25:40|31875|31855|31878.8|31858.8|31880|31860|31875|31855|37
1641471950000|2022-01-06 12:25:50|31879.5|31859.5|31879|31859|31880|31860|31877.5|31857.5|35
1641471960000|2022-01-06 12:26:00|31880.2|31860.2|31877.8|31857.8|31880.6|31860.6|31877.8|31857.8|26
1641471970000|2022-01-06 12:26:10|31876.2|31856.2|31879.6|31859.6|31880.6|31860.6|31876.2|31856.2|25
1641471980000|2022-01-06 12:26:20|31879.4|31859.4|31883.2|31863.2|31883.4|31863.4|31878.7|31858.7|31
1641471990000|2022-01-06 12:26:30|31883.1|31863.1|31885.4|31865.4|31886.4|31866.4|31882.7|31862.7|37
1641472000000|2022-01-06 12:26:40|31885.6|31865.6|31882|31862|31885.7|31865.7|31880.4|31860.4|24
1641472010000|2022-01-06 12:26:50|31881.6|31861.6|31881.5|31861.5|31882.1|31862.1|31880.5|31860.5|33
1641472020000|2022-01-06 12:27:00|31880.9|31860.9|31881.3|31861.3|31881.6|31861.6|31879|31859|27
1641472030000|2022-01-06 12:27:10|31881.1|31861.1|31880.2|31860.2|31882.8|31862.8|31878|31858|31
1641472040000|2022-01-06 12:27:20|31880.3|31860.3|31880|31860|31880.4|31860.4|31878.4|31858.4|27
1641472050000|2022-01-06 12:27:30|31879.8|31859.8|31878.4|31858.4|31879.9|31859.9|31877.1|31857.1|24
1641472060000|2022-01-06 12:27:40|31878.3|31858.3|31880.7|31860.7|31882.1|31862.1|31877.2|31857.2|25
1641472070000|2022-01-06 12:27:50|31881|31861|31879.1|31859.1|31881.5|31861.5|31876.5|31856.5|29
1641472080000|2022-01-06 12:28:00|31878.9|31858.9|31877.8|31857.8|31879.1|31859.1|31874.8|31854.8|30
1641472090000|2022-01-06 12:28:10|31876.8|31856.8|31877|31857|31878.1|31858.1|31876|31856|27
1641472100000|2022-01-06 12:28:20|31877.8|31857.8|31882.8|31862.8|31883.1|31863.1|31877.8|31857.8|35
1641472110000|2022-01-06 12:28:30|31882.7|31862.7|31884.4|31864.4|31885|31865|31880.9|31860.9|30
1641472120000|2022-01-06 12:28:40|31884.6|31864.6|31886.2|31866.2|31886.3|31866.3|31882.4|31862.4|29
1641472130000|2022-01-06 12:28:50|31886.3|31866.3|31885.4|31865.4|31887.3|31867.3|31884.9|31864.9|26
1641472140000|2022-01-06 12:29:00|31885.6|31865.6|31880.8|31860.8|31885.6|31865.6|31880.8|31860.8|26
1641472150000|2022-01-06 12:29:10|31880.7|31860.7|31879.8|31859.8|31882.2|31862.2|31878.8|31858.8|27
1641472160000|2022-01-06 12:29:20|31879.4|31859.4|31877.1|31857.1|31882.3|31862.3|31876.1|31856.1|29
1641472170000|2022-01-06 12:29:30|31875.7|31855.7|31876.3|31856.3|31877.1|31857.1|31874.9|31854.9|26
1641472180000|2022-01-06 12:29:40|31875.8|31855.8|31874.5|31854.5|31876.8|31856.8|31874.2|31854.2|19
1641472190000|2022-01-06 12:29:50|31876.1|31856.1|31875|31855|31877.2|31857.2|31873.6|31853.6|27
1641472200000|2022-01-06 12:30:00|31873.5|31853.5|31874.9|31854.9|31875.3|31855.3|31872.7|31852.7|27
1641472210000|2022-01-06 12:30:10|31874.7|31854.7|31873.6|31853.6|31874.7|31854.7|31870.9|31850.9|30
1641472220000|2022-01-06 12:30:20|31873.7|31853.7|31871.5|31851.5|31874.2|31854.2|31871.5|31851.5|22
1641472230000|2022-01-06 12:30:30|31871.6|31851.6|31873.2|31853.2|31873.8|31853.8|31871|31851|23
1641472240000|2022-01-06 12:30:40|31872|31852|31870.8|31850.8|31873.4|31853.4|31870.6|31850.6|30
1641472250000|2022-01-06 12:30:50|31870.6|31850.6|31869.9|31849.9|31872.3|31852.3|31868.5|31848.5|24
1641472260000|2022-01-06 12:31:00|31871.3|31851.3|31869.6|31849.6|31871.3|31851.3|31869.3|31849.3|24
1641472270000|2022-01-06 12:31:10|31872.6|31852.6|31873.6|31853.6|31874.3|31854.3|31872.3|31852.3|26
1641472280000|2022-01-06 12:31:20|31873.5|31853.5|31873.2|31853.2|31875.6|31855.6|31873.1|31853.1|22
1641472290000|2022-01-06 12:31:30|31873|31853|31870.8|31850.8|31874.7|31854.7|31870.8|31850.8|21
1641472300000|2022-01-06 12:31:40|31870.5|31850.5|31871.8|31851.8|31873.3|31853.3|31870.5|31850.5|29
1641472310000|2022-01-06 12:31:50|31872.7|31852.7|31873.6|31853.6|31874.9|31854.9|31871.8|31851.8|28
1641472320000|2022-01-06 12:32:00|31872.6|31852.6|31874.6|31854.6|31876.3|31856.3|31872.5|31852.5|31
1641472330000|2022-01-06 12:32:10|31874.3|31854.3|31871.2|31851.2|31875.2|31855.2|31868.9|31848.9|28
1641472340000|2022-01-06 12:32:20|31871.4|31851.4|31870.3|31850.3|31872.9|31852.9|31869.1|31849.1|27
1641472350000|2022-01-06 12:32:30|31870.2|31850.2|31869.9|31849.9|31871.7|31851.7|31869.5|31849.5|22
1641472360000|2022-01-06 12:32:40|31869.5|31849.5|31868|31848|31869.5|31849.5|31866.9|31846.9|33
1641472370000|2022-01-06 12:32:50|31868.3|31848.3|31868|31848|31868.3|31848.3|31867.4|31847.4|22
1641472380000|2022-01-06 12:33:00|31867.5|31847.5|31868.9|31848.9|31870.6|31850.6|31867.5|31847.5|25
1641472390000|2022-01-06 12:33:10|31868.8|31848.8|31869.6|31849.6|31873.4|31853.4|31868.5|31848.5|31
1641472400000|2022-01-06 12:33:20|31869.7|31849.7|31868.7|31848.7|31869.7|31849.7|31867.7|31847.7|18
1641472410000|2022-01-06 12:33:30|31868.2|31848.2|31865.2|31845.2|31868.7|31848.7|31864.3|31844.3|27
1641472420000|2022-01-06 12:33:40|31865.5|31845.5|31863|31843|31866.1|31846.1|31862.3|31842.3|30
1641472430000|2022-01-06 12:33:50|31862.6|31842.6|31865.9|31845.9|31866.1|31846.1|31862.6|31842.6|27
1641472440000|2022-01-06 12:34:00|31865.7|31845.7|31863.1|31843.1|31866.1|31846.1|31862.9|31842.9|23
1641472450000|2022-01-06 12:34:10|31863.2|31843.2|31861.4|31841.4|31865.3|31845.3|31861.4|31841.4|28
1641472460000|2022-01-06 12:34:20|31861.7|31841.7|31861.8|31841.8|31863.2|31843.2|31861.1|31841.1|17
1641472470000|2022-01-06 12:34:30|31861.6|31841.6|31861.2|31841.2|31861.9|31841.9|31859.4|31839.4|27
1641472480000|2022-01-06 12:34:40|31861.6|31841.6|31861.6|31841.6|31861.7|31841.7|31860.8|31840.8|23
1641472490000|2022-01-06 12:34:50|31861.7|31841.7|31868.7|31848.7|31869.6|31849.6|31861.2|31841.2|29
1641472500000|2022-01-06 12:35:00|31870.5|31850.5|31869.4|31849.4|31872.4|31852.4|31868.9|31848.9|18
1641472510000|2022-01-06 12:35:10|31869.5|31849.5|31868.6|31848.6|31869.5|31849.5|31868.3|31848.3|25
1641472520000|2022-01-06 12:35:20|31867.9|31847.9|31868|31848|31868.3|31848.3|31863.5|31843.5|23
1641472530000|2022-01-06 12:35:30|31868.7|31848.7|31866.8|31846.8|31868.7|31848.7|31863.5|31843.5|23
1641472540000|2022-01-06 12:35:40|31866.5|31846.5|31869.9|31849.9|31870|31850|31866.5|31846.5|28
1641472550000|2022-01-06 12:35:50|31869.7|31849.7|31862.7|31842.7|31870.2|31850.2|31861.4|31841.4|26
1641472560000|2022-01-06 12:36:00|31863.6|31843.6|31857.7|31837.7|31875.4|31843.6|31855.6|31825.4|29
1641472570000|2022-01-06 12:36:10|31857.2|31837.2|31855.9|31835.9|31857.5|31837.5|31854.8|31834.8|27
1641472580000|2022-01-06 12:36:20|31856|31836|31854.5|31834.5|31856|31836|31853.7|31833.7|21
1641472590000|2022-01-06 12:36:30|31855.2|31835.2|31853.2|31833.2|31855.5|31835.5|31851.4|31831.4|29
1641472600000|2022-01-06 12:36:40|31852.8|31832.8|31856.7|31836.7|31857.8|31837.8|31852.5|31832.5|26
1641472610000|2022-01-06 12:36:50|31854.2|31834.2|31854.7|31834.7|31855.7|31835.7|31851.3|31831.3|32
1641472620000|2022-01-06 12:37:00|31855.2|31835.2|31851.1|31831.1|31855.6|31835.6|31850.7|31830.7|37
1641472630000|2022-01-06 12:37:10|31850.9|31830.9|31864.1|31814.1|31866.9|31832.2|31846.8|31814.1|28
1641472640000|2022-01-06 12:37:20|31864.4|31814.4|31849.5|31829.5|31864.4|31831|31848.2|31814.4|35
1641472650000|2022-01-06 12:37:30|31849.6|31829.6|31844.7|31824.7|31850.8|31830.8|31844.7|31824.7|32
1641472660000|2022-01-06 12:37:40|31846.7|31826.7|31844.3|31824.3|31849.3|31829.3|31844|31824|35
1641472670000|2022-01-06 12:37:50|31843.9|31823.9|31841.3|31821.3|31846.3|31826.3|31840.8|31820.8|34
1641472680000|2022-01-06 12:38:00|31841.5|31821.5|31842.6|31822.6|31844.1|31824.1|31839.6|31819.6|32
1641472690000|2022-01-06 12:38:10|31842.2|31822.2|31836.3|31816.3|31852.6|31823.4|31836.2|31802.6|32
1641472700000|2022-01-06 12:38:20|31836.6|31816.6|31834.7|31814.7|31838.2|31818.2|31834.1|31814.1|31
1641472710000|2022-01-06 12:38:30|31835.1|31815.1|31835.2|31815.2|31835.8|31815.8|31832.7|31812.7|31
1641472720000|2022-01-06 12:38:40|31835.5|31815.5|31837.3|31817.3|31839|31819|31832.7|31812.7|33
1641472730000|2022-01-06 12:38:50|31837.7|31817.7|31836.5|31816.5|31838.3|31818.3|31836.5|31816.5|24
1641472740000|2022-01-06 12:39:00|31835.7|31815.7|31835|31815|31835.7|31815.7|31833.9|31813.9|25
1641472750000|2022-01-06 12:39:10|31836.5|31816.5|31839.5|31819.5|31842.7|31822.7|31835.8|31815.8|31
1641472760000|2022-01-06 12:39:20|31839.1|31819.1|31839.3|31819.3|31840.1|31820.1|31838.2|31818.2|24
1641472770000|2022-01-06 12:39:30|31839.2|31819.2|31837.8|31817.8|31839.2|31819.2|31837.4|31817.4|30
1641472780000|2022-01-06 12:39:40|31838.1|31818.1|31839.8|31819.8|31839.8|31819.8|31837.1|31817.1|18
1641472790000|2022-01-06 12:39:50|31839.6|31819.6|31839.9|31819.9|31844.2|31824.2|31838.5|31818.5|32
1641472800000|2022-01-06 12:40:00|31839.6|31819.6|31839.4|31819.4|31840.9|31820.9|31838.6|31818.6|30
1641472810000|2022-01-06 12:40:10|31839.6|31819.6|31840.9|31820.9|31841.1|31821.1|31838.5|31818.5|28
1641472820000|2022-01-06 12:40:20|31840.8|31820.8|31833.5|31813.5|31840.8|31820.8|31833.5|31813.5|31
1641472830000|2022-01-06 12:40:30|31833.9|31813.9|31830.2|31810.2|31836.1|31816.1|31829.6|31809.6|35
1641472840000|2022-01-06 12:40:40|31832.5|31812.5|31830.9|31810.9|31832.8|31812.8|31828.2|31808.2|32
1641472850000|2022-01-06 12:40:50|31831.2|31811.2|31832.1|31812.1|31832.5|31812.5|31830|31810|29
1641472860000|2022-01-06 12:41:00|31831.5|31811.5|31832.1|31812.1|31832.6|31812.6|31829.8|31809.8|30
1641472870000|2022-01-06 12:41:10|31832.2|31812.2|31829.7|31809.7|31834.9|31814.9|31829|31809|37
1641472880000|2022-01-06 12:41:20|31830|31810|31829.5|31809.5|31831.5|31811.5|31829|31809|33
1641472890000|2022-01-06 12:41:30|31828.6|31808.6|31828.7|31808.7|31830.7|31810.7|31825.7|31805.7|33
1641472900000|2022-01-06 12:41:40|31828.5|31808.5|31826.7|31806.7|31829.3|31809.3|31825.8|31805.8|33
1641472910000|2022-01-06 12:41:50|31825.9|31805.9|31825.3|31805.3|31826.8|31806.8|31824.2|31804.2|31
1641472920000|2022-01-06 12:42:00|31825.2|31805.2|31825.1|31805.1|31825.8|31805.8|31823.3|31803.3|25
1641472930000|2022-01-06 12:42:10|31824.1|31804.1|31827|31807|31829.2|31809.2|31823.7|31803.7|27
1641472940000|2022-01-06 12:42:20|31826.8|31806.8|31826.2|31806.2|31827|31807|31822.8|31802.8|27
1641472950000|2022-01-06 12:42:30|31826.3|31806.3|31821.8|31801.8|31826.5|31806.5|31821.2|31801.2|38
1641472960000|2022-01-06 12:42:40|31821.6|31801.6|31817.9|31797.9|31822.2|31802.2|31814.8|31794.8|23
1641472970000|2022-01-06 12:42:50|31817.4|31797.4|31816.1|31796.1|31817.4|31797.4|31815.3|31795.3|24
1641472980000|2022-01-06 12:43:00|31810.8|31790.8|31814.6|31794.6|31815|31795|31810.8|31790.8|19
1641472990000|2022-01-06 12:43:10|31814.4|31794.4|31818.3|31798.3|31831.7|31798.5|31814|31781.2|22
1641473000000|2022-01-06 12:43:20|31818.5|31798.5|31814|31794|31819.1|31799.1|31812|31792|31
1641473010000|2022-01-06 12:43:30|31814.4|31794.4|31814.9|31794.9|31829.8|31797|31812.9|31779.8|27
1641473020000|2022-01-06 12:43:40|31815.8|31795.8|31810.1|31790.1|31826.5|31797.9|31809.7|31772.4|30
1641473030000|2022-01-06 12:43:50|31810.2|31790.2|31805.8|31785.8|31820|31790.2|31804.9|31770|26
1641473040000|2022-01-06 12:44:00|31805.1|31785.1|31808.8|31788.8|31809.6|31789.6|31805.1|31785.1|28
1641473050000|2022-01-06 12:44:10|31808.2|31788.2|31807.8|31787.8|31810.3|31790.3|31807.2|31787.2|22
1641473060000|2022-01-06 12:44:20|31808.3|31788.3|31808.9|31788.9|31809.2|31789.2|31808|31788|16
1641473070000|2022-01-06 12:44:30|31809.4|31789.4|31810.3|31790.3|31811.6|31791.6|31809.1|31789.1|17
1641473080000|2022-01-06 12:44:40|31810.8|31790.8|31810.2|31790.2|31811|31791|31809.1|31789.1|21
1641473090000|2022-01-06 12:44:50|31810.9|31790.9|31813|31793|31813.4|31793.4|31810.9|31790.9|8
1641473100000|2022-01-06 12:45:00|31812.6|31792.6|31813.1|31793.1|31815.6|31795.6|31810.8|31790.8|28
1641473110000|2022-01-06 12:45:10|31813.5|31793.5|31813.9|31793.9|31815|31795|31812.8|31792.8|22
1641473120000|2022-01-06 12:45:20|31813.6|31793.6|31811.8|31791.8|31813.6|31793.6|31810.3|31790.3|17
1641473130000|2022-01-06 12:45:30|31814.3|31794.3|31816.1|31796.1|31822.2|31802.2|31813.1|31793.1|33
1641473140000|2022-01-06 12:45:40|31817.5|31797.5|31817.7|31797.7|31817.9|31797.9|31816.1|31796.1|30
1641473150000|2022-01-06 12:45:50|31817.4|31797.4|31815.7|31795.7|31817.9|31797.9|31815.1|31795.1|21
1641473160000|2022-01-06 12:46:00|31815.4|31795.4|31812.3|31792.3|31815.6|31795.6|31811.9|31791.9|28
1641473170000|2022-01-06 12:46:10|31811.8|31791.8|31812.4|31792.4|31812.8|31792.8|31809.5|31789.5|28
1641473180000|2022-01-06 12:46:20|31812.9|31792.9|31808.1|31788.1|31812.9|31792.9|31807.4|31787.4|27
1641473190000|2022-01-06 12:46:30|31808.2|31788.2|31810.8|31790.8|31811|31791|31807.3|31787.3|21
1641473200000|2022-01-06 12:46:40|31810.6|31790.6|31811.1|31791.1|31811.9|31791.9|31810.5|31790.5|14
1641473210000|2022-01-06 12:46:50|31810.9|31790.9|31810.6|31790.6|31811.6|31791.6|31810.4|31790.4|18
1641473220000|2022-01-06 12:47:00|31811.1|31791.1|31812.4|31792.4|31812.4|31792.4|31809.9|31789.9|14
1641473230000|2022-01-06 12:47:10|31812.5|31792.5|31811.2|31791.2|31812.5|31792.5|31810.8|31790.8|24
1641473240000|2022-01-06 12:47:20|31811.8|31791.8|31812|31792|31812.2|31792.2|31810.9|31790.9|19
1641473250000|2022-01-06 12:47:30|31811.3|31791.3|31815.7|31795.7|31816.9|31796.9|31811|31791|20
1641473260000|2022-01-06 12:47:40|31814.9|31794.9|31815.2|31795.2|31817|31797|31814.5|31794.5|25
1641473270000|2022-01-06 12:47:50|31814.7|31794.7|31815.2|31795.2|31815.7|31795.7|31814.7|31794.7|16
1641473280000|2022-01-06 12:48:00|31815.1|31795.1|31814.6|31794.6|31815.1|31795.1|31814.2|31794.2|10
1641473290000|2022-01-06 12:48:10|31814.4|31794.4|31813.7|31793.7|31815.6|31795.6|31813.4|31793.4|22
1641473300000|2022-01-06 12:48:20|31814.4|31794.4|31815.1|31795.1|31817.8|31797.8|31812|31792|27
1641473310000|2022-01-06 12:48:30|31815.5|31795.5|31822.2|31802.2|31823.8|31803.8|31813.8|31793.8|35
1641473320000|2022-01-06 12:48:40|31822.6|31802.6|31827.9|31807.9|31828.3|31808.3|31822.6|31802.6|29
1641473330000|2022-01-06 12:48:50|31828|31808|31833.5|31813.5|31833.5|31813.5|31827.8|31807.8|20
1641473340000|2022-01-06 12:49:00|31830.7|31810.7|31826.9|31806.9|31830.7|31810.7|31825.8|31805.8|30
1641473350000|2022-01-06 12:49:10|31826.3|31806.3|31828.8|31808.8|31829.7|31809.7|31825.6|31805.6|29
1641473360000|2022-01-06 12:49:20|31828.7|31808.7|31829|31809|31831.6|31811.6|31828.7|31808.7|27
1641473370000|2022-01-06 12:49:30|31829.1|31809.1|31827.9|31807.9|31829.1|31809.1|31827.1|31807.1|24
1641473380000|2022-01-06 12:49:40|31828.2|31808.2|31830.7|31810.7|31830.7|31810.7|31827.9|31807.9|18
1641473390000|2022-01-06 12:49:50|31830.9|31810.9|31829.4|31809.4|31831.3|31811.3|31828.3|31808.3|21
1641473400000|2022-01-06 12:50:00|31828.4|31808.4|31833.8|31813.8|31837.7|31817.7|31827.1|31807.1|32
1641473410000|2022-01-06 12:50:10|31835.2|31815.2|31836.3|31816.3|31837.4|31817.4|31833.6|31813.6|34
1641473420000|2022-01-06 12:50:20|31836.8|31816.8|31835.4|31815.4|31838.6|31818.6|31835.4|31815.4|30
1641473430000|2022-01-06 12:50:30|31836.7|31816.7|31834.4|31814.4|31836.9|31816.9|31834.4|31814.4|29
1641473440000|2022-01-06 12:50:40|31835.4|31815.4|31833.7|31813.7|31835.4|31815.4|31830.4|31810.4|24
1641473450000|2022-01-06 12:50:50|31833.6|31813.6|31832.4|31812.4|31833.8|31813.8|31832|31812|23
1641473460000|2022-01-06 12:51:00|31831.3|31811.3|31833.3|31813.3|31833.9|31813.9|31831.1|31811.1|20
1641473470000|2022-01-06 12:51:10|31833.7|31813.7|31832.6|31812.6|31835.5|31815.5|31831|31811|17
1641473480000|2022-01-06 12:51:20|31833.1|31813.1|31833.7|31813.7|31835.5|31815.5|31833.1|31813.1|18
1641473490000|2022-01-06 12:51:30|31833.8|31813.8|31833|31813|31834.7|31814.7|31831.4|31811.4|21
1641473500000|2022-01-06 12:51:40|31832.9|31812.9|31833|31813|31834.1|31814.1|31832.3|31812.3|16
1641473510000|2022-01-06 12:51:50|31833.1|31813.1|31832.3|31812.3|31834.1|31814.1|31831.7|31811.7|17
1641473520000|2022-01-06 12:52:00|31832.8|31812.8|31829.9|31809.9|31835.6|31815.6|31829.3|31809.3|23
1641473530000|2022-01-06 12:52:10|31829.6|31809.6|31833|31813|31835.3|31815.3|31829.6|31809.6|30
1641473540000|2022-01-06 12:52:20|31833.1|31813.1|31834|31814|31834.5|31814.5|31832.4|31812.4|24
1641473550000|2022-01-06 12:52:30|31833.6|31813.6|31847.1|31827.1|31847.1|31827.1|31832.7|31812.7|24
1641473560000|2022-01-06 12:52:40|31846.1|31826.1|31844.6|31824.6|31847.6|31827.6|31844.2|31824.2|25
1641473570000|2022-01-06 12:52:50|31845|31825|31840.3|31820.3|31846.1|31826.1|31840.3|31820.3|22
1641473580000|2022-01-06 12:53:00|31845.4|31825.4|31844.5|31824.5|31846|31826|31843.6|31823.6|19
1641473590000|2022-01-06 12:53:10|31844.8|31824.8|31852.6|31832.6|31855.1|31835.1|31844.3|31824.3|33
1641473600000|2022-01-06 12:53:20|31853.7|31833.7|31845.8|31825.8|31853.7|31833.7|31844.4|31824.4|31
1641473610000|2022-01-06 12:53:30|31845.7|31825.7|31842|31822|31846.3|31826.3|31842|31822|24
1641473620000|2022-01-06 12:53:40|31841.8|31821.8|31845.8|31825.8|31845.9|31825.9|31841.5|31821.5|25
1641473630000|2022-01-06 12:53:50|31845.9|31825.9|31847.5|31827.5|31847.7|31827.7|31844.3|31824.3|24
1641473640000|2022-01-06 12:54:00|31847.4|31827.4|31846.5|31826.5|31851.2|31831.2|31846.5|31826.5|26
1641473650000|2022-01-06 12:54:10|31847.9|31827.9|31845.6|31825.6|31848.1|31828.1|31844.7|31824.7|26
1641473660000|2022-01-06 12:54:20|31845.4|31825.4|31845.4|31825.4|31847.3|31827.3|31844.4|31824.4|26
1641473670000|2022-01-06 12:54:30|31844.2|31824.2|31845.2|31825.2|31846.4|31826.4|31844.2|31824.2|27
1641473680000|2022-01-06 12:54:40|31842.9|31822.9|31842.6|31822.6|31845.2|31825.2|31842.1|31822.1|22
1641473690000|2022-01-06 12:54:50|31842.5|31822.5|31842.1|31822.1|31842.7|31822.7|31841.6|31821.6|19
1641473700000|2022-01-06 12:55:00|31843.4|31823.4|31843.1|31823.1|31843.4|31823.4|31841.9|31821.9|27
1641473710000|2022-01-06 12:55:10|31843.2|31823.2|31843.6|31823.6|31845.6|31825.6|31841.6|31821.6|37
1641473720000|2022-01-06 12:55:20|31844|31824|31847.6|31827.6|31849.1|31829.1|31843.5|31823.5|24
1641473730000|2022-01-06 12:55:30|31846.3|31826.3|31853.5|31833.5|31855.1|31835.1|31845.9|31825.9|28
1641473740000|2022-01-06 12:55:40|31853.8|31833.8|31859.4|31839.4|31860.4|31840.4|31853.7|31833.7|27
1641473750000|2022-01-06 12:55:50|31863.1|31843.1|31881.9|31831.9|31881.9|31853.4|31862.6|31830.7|36
1641473760000|2022-01-06 12:56:00|31881.8|31831.8|31859.7|31839.7|31881.9|31843.3|31858.9|31823.2|36
1641473770000|2022-01-06 12:56:10|31860.5|31840.5|31875.2|31825.2|31875.6|31840.5|31859.1|31823.6|23
1641473780000|2022-01-06 12:56:20|31874.9|31824.9|31875.7|31825.7|31876.9|31841.7|31860.8|31824.9|24
1641473790000|2022-01-06 12:56:30|31875.6|31825.6|31876|31826|31876.5|31826.5|31875.6|31825.6|24
1641473800000|2022-01-06 12:56:40|31876.1|31826.1|31873.3|31823.3|31876.6|31837.8|31857.8|31822.4|27
1641473810000|2022-01-06 12:56:50|31873|31823|31873.1|31823.1|31873.1|31823.1|31871.8|31821.8|25
1641473820000|2022-01-06 12:57:00|31873|31823|31873.3|31823.3|31873.3|31823.3|31872.2|31822.2|23
1641473830000|2022-01-06 12:57:10|31873.4|31823.4|31871.7|31821.7|31873.4|31823.4|31870.8|31820.8|25
1641473840000|2022-01-06 12:57:20|31871.5|31821.5|31875|31825|31875.2|31837.5|31854.7|31821.2|28
1641473850000|2022-01-06 12:57:30|31875.9|31825.9|31874.6|31824.6|31877.1|31827.1|31874.5|31824.5|27
1641473860000|2022-01-06 12:57:40|31874.4|31824.4|31874.5|31824.5|31875.2|31825.2|31873.6|31823.6|22
1641473870000|2022-01-06 12:57:50|31874.4|31824.4|31873.1|31823.1|31874.4|31824.4|31873.1|31823.1|15
1641473880000|2022-01-06 12:58:00|31874|31824|31873.1|31823.1|31874|31838|31855.5|31821.6|26
1641473890000|2022-01-06 12:58:10|31872.7|31822.7|31857.2|31837.2|31872.9|31837.3|31855.8|31821.4|25
1641473900000|2022-01-06 12:58:20|31854.6|31834.6|31854.1|31834.1|31855.2|31835.2|31853.6|31833.6|26
1641473910000|2022-01-06 12:58:30|31854.2|31834.2|31856.6|31836.6|31856.8|31836.8|31854.2|31834.2|28
1641473920000|2022-01-06 12:58:40|31857|31837|31865.1|31845.1|31876|31845.1|31857|31821.6|37
1641473930000|2022-01-06 12:58:50|31864.7|31844.7|31865.8|31845.8|31881|31847.1|31863.9|31829.8|27
1641473940000|2022-01-06 12:59:00|31865.4|31845.4|31865.3|31845.3|31866.1|31846.1|31863.2|31843.2|27
1641473950000|2022-01-06 12:59:10|31865.1|31845.1|31863.6|31843.6|31865.9|31845.9|31863.2|31843.2|28
1641473960000|2022-01-06 12:59:20|31863.7|31843.7|31861.7|31841.7|31863.7|31843.7|31860.6|31840.6|25
1641473970000|2022-01-06 12:59:30|31862|31842|31850.9|31830.9|31870.6|31842.3|31850.9|31816.9|31
1641473980000|2022-01-06 12:59:40|31852.1|31832.1|31867.9|31817.9|31867.9|31832.1|31848.6|31815.1|33
1641473990000|2022-01-06 12:59:50|31867.3|31817.3|31866.6|31816.6|31870.4|31820.4|31865.5|31815.5|31
1641474000000|2022-01-06 13:00:00|31866.4|31816.4|31861.9|31811.9|31866.8|31829.5|31848.3|31810|33
1641474010000|2022-01-06 13:00:10|31861.6|31811.6|31863|31813|31863|31813|31857.8|31807.8|35
1641474020000|2022-01-06 13:00:20|31864.3|31814.3|31860.6|31810.6|31864.7|31830.7|31850.2|31809.6|36
1641474030000|2022-01-06 13:00:30|31858.5|31808.5|31846.4|31826.4|31861.6|31826.4|31842.6|31807.7|30
1641474040000|2022-01-06 13:00:40|31846.5|31826.5|31847.8|31827.8|31860.5|31828.2|31845.3|31809.4|31
1641474050000|2022-01-06 13:00:50|31847.7|31827.7|31852.5|31832.5|31868.5|31834.1|31847.4|31817.8|36
1641474060000|2022-01-06 13:01:00|31852.1|31832.1|31840.4|31820.4|31864.9|31832.4|31840.4|31812.6|37
1641474070000|2022-01-06 13:01:10|31839.2|31819.2|31853.8|31803.8|31855.3|31819.7|31838.3|31803.8|27
1641474080000|2022-01-06 13:01:20|31839.5|31819.5|31841|31821|31858.5|31822|31838.6|31808.5|25
1641474090000|2022-01-06 13:01:30|31841.3|31821.3|31843.5|31823.5|31859.2|31824.6|31841.3|31809.1|32
1641474100000|2022-01-06 13:01:40|31842.6|31822.6|31841.1|31821.1|31857.9|31822.6|31838.1|31805.3|29
1641474110000|2022-01-06 13:01:50|31840.9|31820.9|31842.2|31822.2|31842.5|31822.5|31838.7|31818.7|24
1641474120000|2022-01-06 13:02:00|31842.6|31822.6|31840.6|31820.6|31842.6|31822.6|31839.4|31819.4|19
1641474130000|2022-01-06 13:02:10|31840.3|31820.3|31844.3|31824.3|31844.3|31824.3|31840.2|31820.2|28
1641474140000|2022-01-06 13:02:20|31857.4|31807.4|31854.7|31804.7|31858.3|31820.8|31840.1|31803.5|21
1641474150000|2022-01-06 13:02:30|31854.5|31804.5|31856.1|31806.1|31856.5|31806.5|31853.2|31803.2|31
1641474160000|2022-01-06 13:02:40|31855.5|31805.5|31852.1|31802.1|31855.5|31819.1|31838.2|31801.6|27
1641474170000|2022-01-06 13:02:50|31852|31802|31851.6|31801.6|31852.8|31802.8|31850.6|31800.6|25
1641474180000|2022-01-06 13:03:00|31851.1|31801.1|31850.5|31800.5|31851.1|31801.1|31848.1|31798.1|20
1641474190000|2022-01-06 13:03:10|31850.6|31800.6|31833.6|31813.6|31850.7|31816.3|31832.5|31797.8|25
1641474200000|2022-01-06 13:03:20|31833.4|31813.4|31837.6|31817.6|31839.7|31819.7|31833.4|31813.4|26
1641474210000|2022-01-06 13:03:30|31838.4|31818.4|31835.4|31815.4|31855.1|31819.8|31834.5|31800.7|27
1641474220000|2022-01-06 13:03:40|31835.8|31815.8|31836.9|31816.9|31837.1|31817.1|31835.2|31815.2|23
1641474230000|2022-01-06 13:03:50|31836.5|31816.5|31836.4|31816.4|31849.3|31816.9|31833.5|31799.3|25
1641474240000|2022-01-06 13:04:00|31834.8|31814.8|31839.6|31819.6|31851.1|31819.6|31834.4|31801.1|27
1641474250000|2022-01-06 13:04:10|31840|31820|31841.6|31821.6|31843.8|31823.8|31837.9|31817.9|26
1641474260000|2022-01-06 13:04:20|31841.8|31821.8|31839.1|31819.1|31856.6|31823.5|31837.7|31805.9|35
1641474270000|2022-01-06 13:04:30|31838.9|31818.9|31835|31815|31839.3|31819.3|31834.5|31814.5|24
1641474280000|2022-01-06 13:04:40|31834.5|31814.5|31836.4|31816.4|31837.1|31817.1|31834.4|31814.4|26
1641474290000|2022-01-06 13:04:50|31835.6|31815.6|31834.1|31814.1|31837|31817|31833.4|31813.4|28
1641474300000|2022-01-06 13:05:00|31833.6|31813.6|31832.8|31812.8|31848.7|31814.8|31830.1|31798.7|33
1641474310000|2022-01-06 13:05:10|31833.1|31813.1|31837|31817|31853.7|31818.7|31830.2|31800.1|26
1641474320000|2022-01-06 13:05:20|31837.1|31817.1|31854.2|31804.2|31854.3|31818.5|31837.1|31801.9|32
1641474330000|2022-01-06 13:05:30|31853.6|31803.6|31862.2|31812.2|31862.2|31812.2|31853.6|31803.6|35
1641474340000|2022-01-06 13:05:40|31862.6|31812.6|31843.4|31823.4|31863.7|31825|31843.1|31808.6|34
1641474350000|2022-01-06 13:05:50|31843.7|31823.7|31856.8|31806.8|31859|31824|31842.4|31806.8|25
1641474360000|2022-01-06 13:06:00|31857.8|31807.8|31858.4|31808.4|31858.9|31822.6|31842.6|31807.5|30
1641474370000|2022-01-06 13:06:10|31858.2|31808.2|31858.6|31808.6|31860.5|31825.7|31843.4|31808.2|30
1641474380000|2022-01-06 13:06:20|31858.2|31808.2|31858.5|31808.5|31859.7|31809.7|31857.2|31807.2|31
1641474390000|2022-01-06 13:06:30|31858.2|31808.2|31839.1|31819.1|31858.2|31820.4|31839.1|31804.8|31
1641474400000|2022-01-06 13:06:40|31839.8|31819.8|31839.5|31819.5|31856.3|31820.3|31839.1|31804.9|31
1641474410000|2022-01-06 13:06:50|31840.1|31820.1|31853.9|31803.9|31855.2|31820.3|31836.8|31803.9|32
1641474420000|2022-01-06 13:07:00|31853.8|31803.8|31837.2|31817.2|31854.4|31818.2|31836.6|31803.7|24
1641474430000|2022-01-06 13:07:10|31837.7|31817.7|31850.4|31800.4|31850.5|31817.7|31835.8|31800.4|24
1641474440000|2022-01-06 13:07:20|31850.2|31800.2|31827.3|31807.3|31850.9|31814.2|31827.3|31799.5|33
1641474450000|2022-01-06 13:07:30|31840.5|31790.5|31822.8|31802.8|31844|31804.2|31822.8|31787.2|29
1641474460000|2022-01-06 13:07:40|31822.9|31802.9|31824|31804|31825.1|31805.1|31820.9|31800.9|30
1641474470000|2022-01-06 13:07:50|31823.4|31803.4|31826|31806|31826.4|31806.4|31823.4|31803.4|20
1641474480000|2022-01-06 13:08:00|31826.1|31806.1|31825.3|31805.3|31827.1|31807.1|31825.3|31805.3|24
1641474490000|2022-01-06 13:08:10|31825.6|31805.6|31823.4|31803.4|31826.2|31806.2|31823.4|31803.4|25
1641474500000|2022-01-06 13:08:20|31825|31805|31824.7|31804.7|31841.7|31806.6|31824.5|31790.6|29
1641474510000|2022-01-06 13:08:30|31824.8|31804.8|31824.6|31804.6|31825.5|31805.5|31822.4|31802.4|27
1641474520000|2022-01-06 13:08:40|31824.9|31804.9|31823.7|31803.7|31824.9|31804.9|31823.5|31803.5|22
1641474530000|2022-01-06 13:08:50|31823.6|31803.6|31823.2|31803.2|31837.9|31803.6|31821.5|31787.5|29
1641474540000|2022-01-06 13:09:00|31823.5|31803.5|31836.7|31786.7|31837.2|31803.5|31823.2|31785.1|27
1641474550000|2022-01-06 13:09:10|31836.5|31786.5|31835|31785|31836.5|31786.5|31833.8|31783.8|23
1641474560000|2022-01-06 13:09:20|31835.8|31785.8|31836.3|31786.3|31836.3|31786.3|31835.1|31785.1|17
1641474570000|2022-01-06 13:09:30|31836.2|31786.2|31811.4|31791.4|31836.2|31796.7|31811.4|31784|27
1641474580000|2022-01-06 13:09:40|31811.5|31791.5|31813|31793|31813.2|31793.2|31809|31789|32
1641474590000|2022-01-06 13:09:50|31810.5|31790.5|31809|31789|31828.5|31793.1|31809|31775.7|33
1641474600000|2022-01-06 13:10:00|31808.9|31788.9|31808|31788|31809.9|31789.9|31806.5|31786.5|32
1641474610000|2022-01-06 13:10:10|31807.9|31787.9|31807.6|31787.6|31808.4|31788.4|31803.6|31783.6|30
1641474620000|2022-01-06 13:10:20|31807.5|31787.5|31807|31787|31808.4|31788.4|31805.4|31785.4|19
1641474630000|2022-01-06 13:10:30|31806|31786|31804.1|31784.1|31807.9|31787.9|31803.7|31783.7|21
1641474640000|2022-01-06 13:10:40|31804.2|31784.2|31805.5|31785.5|31806.1|31786.1|31803.1|31783.1|24
1641474650000|2022-01-06 13:10:50|31805|31785|31806.9|31786.9|31809.3|31789.3|31805|31785|25
1641474660000|2022-01-06 13:11:00|31806.8|31786.8|31808|31788|31810.5|31790.5|31806.8|31786.8|23
1641474670000|2022-01-06 13:11:10|31808.3|31788.3|31806.6|31786.6|31808.5|31788.5|31805.9|31785.9|20
1641474680000|2022-01-06 13:11:20|31806.8|31786.8|31807.5|31787.5|31807.7|31787.7|31806.3|31786.3|23
1641474690000|2022-01-06 13:11:30|31806.9|31786.9|31811.2|31791.2|31811.5|31791.5|31806.6|31786.6|20
1641474700000|2022-01-06 13:11:40|31810.5|31790.5|31812|31792|31813.4|31793.4|31810.1|31790.1|18
1641474710000|2022-01-06 13:11:50|31811.9|31791.9|31808.6|31788.6|31812.4|31792.4|31806.8|31786.8|22
1641474720000|2022-01-06 13:12:00|31809.1|31789.1|31809.4|31789.4|31810.1|31790.1|31808|31788|20
1641474730000|2022-01-06 13:12:10|31809.1|31789.1|31811.2|31791.2|31812.1|31792.1|31809.1|31789.1|22
1641474740000|2022-01-06 13:12:20|31811.1|31791.1|31811.6|31791.6|31811.8|31791.8|31809.8|31789.8|16
1641474750000|2022-01-06 13:12:30|31812.2|31792.2|31809|31789|31812.2|31792.2|31809|31789|15
1641474760000|2022-01-06 13:12:40|31808.2|31788.2|31808.5|31788.5|31809.4|31789.4|31807.6|31787.6|17
1641474770000|2022-01-06 13:12:50|31808.9|31788.9|31811.6|31791.6|31812.1|31792.1|31808.7|31788.7|27
1641474780000|2022-01-06 13:13:00|31811.8|31791.8|31814.4|31794.4|31816|31796|31810.9|31790.9|26
1641474790000|2022-01-06 13:13:10|31815|31795|31812.8|31792.8|31815.8|31795.8|31812.6|31792.6|16
1641474800000|2022-01-06 13:13:20|31811.3|31791.3|31810.6|31790.6|31811.4|31791.4|31810.6|31790.6|19
1641474810000|2022-01-06 13:13:30|31811|31791|31810.8|31790.8|31811.5|31791.5|31809.6|31789.6|20
1641474820000|2022-01-06 13:13:40|31811.1|31791.1|31809.7|31789.7|31811.4|31791.4|31809.5|31789.5|15
1641474830000|2022-01-06 13:13:50|31809.8|31789.8|31809.6|31789.6|31811.4|31791.4|31809|31789|20
1641474840000|2022-01-06 13:14:00|31809.2|31789.2|31810.1|31790.1|31811.9|31791.9|31809.2|31789.2|15
1641474850000|2022-01-06 13:14:10|31810.3|31790.3|31808.5|31788.5|31811|31791|31806.7|31786.7|20
1641474860000|2022-01-06 13:14:20|31809.4|31789.4|31808.7|31788.7|31810.3|31790.3|31807.7|31787.7|29
1641474870000|2022-01-06 13:14:30|31808.9|31788.9|31806.9|31786.9|31808.9|31788.9|31805.8|31785.8|25
1641474880000|2022-01-06 13:14:40|31807|31787|31809.1|31789.1|31809.3|31789.3|31804.8|31784.8|21
1641474890000|2022-01-06 13:14:50|31809.6|31789.6|31810.1|31790.1|31814.2|31794.2|31809|31789|29
1641474900000|2022-01-06 13:15:00|31808.9|31788.9|31808.9|31788.9|31809.9|31789.9|31806.6|31786.6|29
1641474910000|2022-01-06 13:15:10|31808.8|31788.8|31805.6|31785.6|31808.8|31788.8|31805.6|31785.6|19
1641474920000|2022-01-06 13:15:20|31805.8|31785.8|31805|31785|31805.8|31785.8|31804.4|31784.4|18
1641474930000|2022-01-06 13:15:30|31804.7|31784.7|31805.4|31785.4|31812.7|31792.7|31802.7|31782.7|27
1641474940000|2022-01-06 13:15:40|31805.5|31785.5|31807.3|31787.3|31809.1|31789.1|31805.5|31785.5|27
1641474950000|2022-01-06 13:15:50|31807.1|31787.1|31811.6|31791.6|31813.1|31793.1|31807.1|31787.1|22
1641474960000|2022-01-06 13:16:00|31812|31792|31810.6|31790.6|31812|31792|31809|31789|20
1641474970000|2022-01-06 13:16:10|31810.8|31790.8|31810.8|31790.8|31811.4|31791.4|31809.2|31789.2|24
1641474980000|2022-01-06 13:16:20|31812.3|31792.3|31811.7|31791.7|31812.7|31792.7|31807.9|31787.9|30
1641474990000|2022-01-06 13:16:30|31811.9|31791.9|31810.2|31790.2|31812.5|31792.5|31809.9|31789.9|17
1641475000000|2022-01-06 13:16:40|31810.3|31790.3|31812.6|31792.6|31812.6|31792.6|31808.8|31788.8|27
1641475010000|2022-01-06 13:16:50|31812.7|31792.7|31812|31792|31813.8|31793.8|31809.7|31789.7|27
1641475020000|2022-01-06 13:17:00|31811.7|31791.7|31810.6|31790.6|31815.5|31795.5|31809.6|31789.6|22
1641475030000|2022-01-06 13:17:10|31810.2|31790.2|31811.5|31791.5|31812.2|31792.2|31810.2|31790.2|11
1641475040000|2022-01-06 13:17:20|31810.4|31790.4|31811.7|31791.7|31812|31792|31810.2|31790.2|21
1641475050000|2022-01-06 13:17:30|31810.9|31790.9|31810.9|31790.9|31813.4|31793.4|31809.9|31789.9|20
1641475060000|2022-01-06 13:17:40|31810.8|31790.8|31810.8|31790.8|31810.9|31790.9|31807.2|31787.2|19
1641475070000|2022-01-06 13:17:50|31807.3|31787.3|31810.6|31790.6|31810.9|31790.9|31807.3|31787.3|21
1641475080000|2022-01-06 13:18:00|31810.5|31790.5|31808.7|31788.7|31810.5|31790.5|31807.8|31787.8|24
1641475090000|2022-01-06 13:18:10|31808.6|31788.6|31808.5|31788.5|31809.6|31789.6|31807.6|31787.6|21
1641475100000|2022-01-06 13:18:20|31808.1|31788.1|31808.2|31788.2|31809.4|31789.4|31807.8|31787.8|14
1641475110000|2022-01-06 13:18:30|31808.6|31788.6|31802.6|31782.6|31808.6|31788.6|31797.8|31777.8|26
1641475120000|2022-01-06 13:18:40|31802.1|31782.1|31801.6|31781.6|31802.4|31782.4|31799.8|31779.8|28
1641475130000|2022-01-06 13:18:50|31801.7|31781.7|31801.2|31781.2|31802.2|31782.2|31800.1|31780.1|26
1641475140000|2022-01-06 13:19:00|31800.5|31780.5|31801.3|31781.3|31805.6|31785.6|31800.5|31780.5|25
1641475150000|2022-01-06 13:19:10|31801.1|31781.1|31799|31779|31802.3|31782.3|31796.8|31776.8|30
1641475160000|2022-01-06 13:19:20|31799.2|31779.2|31795.8|31775.8|31799.7|31779.7|31794.3|31774.3|29
1641475170000|2022-01-06 13:19:30|31796.1|31776.1|31795.6|31775.6|31796.5|31776.5|31794|31774|31
1641475180000|2022-01-06 13:19:40|31794.9|31774.9|31795.2|31775.2|31797.2|31777.2|31794.6|31774.6|25
1641475190000|2022-01-06 13:19:50|31795.3|31775.3|31801.5|31781.5|31801.5|31781.5|31794.8|31774.8|33
1641475200000|2022-01-06 13:20:00|31803|31783|31808.2|31788.2|31811.6|31791.6|31803|31783|34
1641475210000|2022-01-06 13:20:10|31808.7|31788.7|31811.8|31791.8|31812|31792|31808|31788|32
1641475220000|2022-01-06 13:20:20|31811.7|31791.7|31810.3|31790.3|31811.9|31791.9|31809.9|31789.9|25
1641475230000|2022-01-06 13:20:30|31810.2|31790.2|31810.1|31790.1|31810.6|31790.6|31810|31790|15
1641475240000|2022-01-06 13:20:40|31810.3|31790.3|31804.4|31784.4|31810.3|31790.3|31802.9|31782.9|36
1641475250000|2022-01-06 13:20:50|31804.5|31784.5|31807.8|31787.8|31807.8|31787.8|31804.4|31784.4|25
1641475260000|2022-01-06 13:21:00|31807.9|31787.9|31813.5|31793.5|31813.5|31793.5|31804.7|31784.7|24
1641475270000|2022-01-06 13:21:10|31811.1|31791.1|31811.2|31791.2|31812.8|31792.8|31808.2|31788.2|23
1641475280000|2022-01-06 13:21:20|31812.4|31792.4|31813|31793|31814.5|31794.5|31810.5|31790.5|26
1641475290000|2022-01-06 13:21:30|31813.5|31793.5|31812.9|31792.9|31814.2|31794.2|31810.7|31790.7|32
1641475300000|2022-01-06 13:21:40|31813.5|31793.5|31812.4|31792.4|31814|31794|31812.3|31792.3|29
1641475310000|2022-01-06 13:21:50|31812.3|31792.3|31810.4|31790.4|31812.3|31792.3|31809.2|31789.2|17
1641475320000|2022-01-06 13:22:00|31809.6|31789.6|31810.8|31790.8|31811|31791|31809.6|31789.6|23
1641475330000|2022-01-06 13:22:10|31810.7|31790.7|31814.7|31794.7|31814.7|31794.7|31809|31789|28
1641475340000|2022-01-06 13:22:20|31815.3|31795.3|31813|31793|31815.5|31795.5|31813|31793|22
1641475350000|2022-01-06 13:22:30|31812.8|31792.8|31810.6|31790.6|31813.2|31793.2|31809.1|31789.1|24
1641475360000|2022-01-06 13:22:40|31810.3|31790.3|31810.3|31790.3|31811.2|31791.2|31810.3|31790.3|15
1641475370000|2022-01-06 13:22:50|31810.6|31790.6|31811.4|31791.4|31813.1|31793.1|31810.6|31790.6|17
1641475380000|2022-01-06 13:23:00|31811.5|31791.5|31804.7|31784.7|31812.4|31792.4|31803.4|31783.4|25
1641475390000|2022-01-06 13:23:10|31804.9|31784.9|31808.2|31788.2|31808.8|31788.8|31804.6|31784.6|36
1641475400000|2022-01-06 13:23:20|31808.1|31788.1|31808.1|31788.1|31814|31794|31806.1|31786.1|35
1641475410000|2022-01-06 13:23:30|31804.4|31784.4|31804.1|31784.1|31807.4|31787.4|31803.4|31783.4|31
1641475420000|2022-01-06 13:23:40|31802.7|31782.7|31801.4|31781.4|31802.7|31782.7|31800.3|31780.3|30
1641475430000|2022-01-06 13:23:50|31801.6|31781.6|31802.8|31782.8|31802.8|31782.8|31798.2|31778.2|35
1641475440000|2022-01-06 13:24:00|31804.1|31784.1|31792.5|31772.5|31804.1|31784.1|31792.5|31772.5|38
1641475450000|2022-01-06 13:24:10|31794.3|31774.3|31794.3|31774.3|31796.4|31776.4|31792.8|31772.8|25
1641475460000|2022-01-06 13:24:20|31794.7|31774.7|31792.9|31772.9|31794.7|31774.7|31791.8|31771.8|22
1641475470000|2022-01-06 13:24:30|31793.1|31773.1|31794.5|31774.5|31797|31777|31792.1|31772.1|28
1641475480000|2022-01-06 13:24:40|31795|31775|31793|31773|31796.8|31776.8|31791.7|31771.7|30
1641475490000|2022-01-06 13:24:50|31794.5|31774.5|31797.8|31777.8|31799.4|31779.4|31790.6|31770.6|31
1641475500000|2022-01-06 13:25:00|31796.9|31776.9|31800.7|31780.7|31800.7|31780.7|31793|31773|30
1641475510000|2022-01-06 13:25:10|31800.3|31780.3|31796.9|31776.9|31800.5|31780.5|31795.1|31775.1|22
1641475520000|2022-01-06 13:25:20|31796.8|31776.8|31788.9|31768.9|31797|31777|31787.6|31767.6|29
1641475530000|2022-01-06 13:25:30|31789.4|31769.4|31788.5|31768.5|31790|31770|31788|31768|30
1641475540000|2022-01-06 13:25:40|31788.7|31768.7|31790.8|31770.8|31791.1|31771.1|31788.2|31768.2|17
1641475550000|2022-01-06 13:25:50|31790.7|31770.7|31789.6|31769.6|31791.3|31771.3|31789.6|31769.6|18
1641475560000|2022-01-06 13:26:00|31789.9|31769.9|31790.1|31770.1|31791.1|31771.1|31789.2|31769.2|28
1641475570000|2022-01-06 13:26:10|31790|31770|31789.2|31769.2|31790.9|31770.9|31788.7|31768.7|30
1641475580000|2022-01-06 13:26:20|31789.1|31769.1|31793.5|31773.5|31795.1|31775.1|31789|31769|31
1641475590000|2022-01-06 13:26:30|31793.7|31773.7|31795.2|31775.2|31795.2|31775.2|31792.1|31772.1|31
1641475600000|2022-01-06 13:26:40|31795.3|31775.3|31798.7|31778.7|31814.5|31780.4|31793.9|31764.4|34
1641475610000|2022-01-06 13:26:50|31798.8|31778.8|31799|31779|31799.6|31779.6|31797|31777|28
1641475620000|2022-01-06 13:27:00|31799.3|31779.3|31804.1|31784.1|31804.1|31784.1|31798.9|31778.9|24
1641475630000|2022-01-06 13:27:10|31803.9|31783.9|31797.5|31777.5|31815.4|31783.9|31796.9|31764.6|31
1641475640000|2022-01-06 13:27:20|31798.8|31778.8|31797.6|31777.6|31799.2|31779.2|31797.1|31777.1|26
1641475650000|2022-01-06 13:27:30|31798.2|31778.2|31796.5|31776.5|31798.9|31778.9|31796.5|31776.5|22
1641475660000|2022-01-06 13:27:40|31796.4|31776.4|31795.6|31775.6|31796.4|31776.4|31793.9|31773.9|34
1641475670000|2022-01-06 13:27:50|31795.7|31775.7|31796.2|31776.2|31797.1|31777.1|31794.5|31774.5|34
1641475680000|2022-01-06 13:28:00|31795.9|31775.9|31791.3|31771.3|31795.9|31775.9|31791.1|31771.1|32
1641475690000|2022-01-06 13:28:10|31791.6|31771.6|31791.9|31771.9|31792.8|31772.8|31790.3|31770.3|30
1641475700000|2022-01-06 13:28:20|31791.8|31771.8|31789.7|31769.7|31792.7|31772.7|31789.6|31769.6|29
1641475710000|2022-01-06 13:28:30|31789.6|31769.6|31790.3|31770.3|31791.3|31771.3|31789|31769|24
1641475720000|2022-01-06 13:28:40|31790.9|31770.9|31790.7|31770.7|31791.9|31771.9|31788.4|31768.4|24
1641475730000|2022-01-06 13:28:50|31790|31770|31790.1|31770.1|31791.2|31771.2|31789.8|31769.8|17
1641475740000|2022-01-06 13:29:00|31793|31773|31794.3|31774.3|31797.2|31777.2|31793|31773|31
1641475750000|2022-01-06 13:29:10|31795.8|31775.8|31794.8|31774.8|31796.1|31776.1|31793.8|31773.8|31
1641475760000|2022-01-06 13:29:20|31794.1|31774.1|31789.7|31769.7|31795.6|31775.6|31787.7|31767.7|31
1641475770000|2022-01-06 13:29:30|31789.8|31769.8|31790.2|31770.2|31791.2|31771.2|31788.3|31768.3|23
1641475780000|2022-01-06 13:29:40|31790.1|31770.1|31806|31756|31806.2|31771.8|31790.1|31755.1|20
1641475790000|2022-01-06 13:29:50|31802.6|31752.6|31808.2|31758.2|31809.3|31759.3|31802.6|31752.6|30
1641475800000|2022-01-06 13:30:00|31807.8|31757.8|31806.8|31756.8|31808.8|31758.8|31806.2|31756.2|31
1641475810000|2022-01-06 13:30:10|31806.6|31756.6|31792.8|31772.8|31806.8|31773.4|31792.6|31753.7|34
1641475820000|2022-01-06 13:30:20|31793|31773|31787.4|31767.4|31793.9|31773.9|31785.7|31765.7|23
1641475830000|2022-01-06 13:30:30|31786.9|31766.9|31788.3|31768.3|31788.5|31768.5|31786.1|31766.1|18
1641475840000|2022-01-06 13:30:40|31788.8|31768.8|31790.1|31770.1|31790.4|31770.4|31787.1|31767.1|21
1641475850000|2022-01-06 13:30:50|31790|31770|31788.1|31768.1|31790.4|31770.4|31785.9|31765.9|24
1641475860000|2022-01-06 13:31:00|31788.3|31768.3|31790.7|31770.7|31790.9|31770.9|31788.1|31768.1|28
1641475870000|2022-01-06 13:31:10|31790.6|31770.6|31793.5|31773.5|31794.4|31774.4|31790.6|31770.6|23
1641475880000|2022-01-06 13:31:20|31793|31773|31795.2|31775.2|31796.1|31776.1|31793|31773|23
1641475890000|2022-01-06 13:31:30|31795.3|31775.3|31796|31776|31796.1|31776.1|31795.1|31775.1|13
1641475900000|2022-01-06 13:31:40|31795.9|31775.9|31797.1|31777.1|31797.3|31777.3|31795.3|31775.3|16
1641475910000|2022-01-06 13:31:50|31797|31777|31798.3|31778.3|31800|31780|31796.8|31776.8|22
1641475920000|2022-01-06 13:32:00|31798.1|31778.1|31795.7|31775.7|31798.1|31778.1|31795.7|31775.7|25
1641475930000|2022-01-06 13:32:10|31795.8|31775.8|31797.3|31777.3|31799.2|31779.2|31795.7|31775.7|22
1641475940000|2022-01-06 13:32:20|31797.2|31777.2|31793.3|31773.3|31797.2|31777.2|31791.4|31771.4|24
1641475950000|2022-01-06 13:32:30|31793.1|31773.1|31790|31770|31793.2|31773.2|31790|31770|20
1641475960000|2022-01-06 13:32:40|31789.9|31769.9|31791.3|31771.3|31793.2|31773.2|31789.8|31769.8|20
1641475970000|2022-01-06 13:32:50|31792.9|31772.9|31795.8|31775.8|31795.8|31775.8|31792|31772|27
1641475980000|2022-01-06 13:33:00|31795|31775|31793.2|31773.2|31797.9|31777.9|31792.8|31772.8|28
1641475990000|2022-01-06 13:33:10|31793.9|31773.9|31798.2|31778.2|31801|31781|31793.9|31773.9|29
1641476000000|2022-01-06 13:33:20|31798.1|31778.1|31796.8|31776.8|31799.9|31779.9|31796.6|31776.6|21
1641476010000|2022-01-06 13:33:30|31797|31777|31797.4|31777.4|31797.7|31777.7|31796|31776|20
1641476020000|2022-01-06 13:33:40|31797.2|31777.2|31796.9|31776.9|31797.4|31777.4|31794.3|31774.3|27
1641476030000|2022-01-06 13:33:50|31796.8|31776.8|31794.3|31774.3|31797.2|31777.2|31793.9|31773.9|26
1641476040000|2022-01-06 13:34:00|31794.4|31774.4|31795.6|31775.6|31797.3|31777.3|31794.1|31774.1|26
1641476050000|2022-01-06 13:34:10|31796.4|31776.4|31797.5|31777.5|31797.8|31777.8|31796.3|31776.3|22
1641476060000|2022-01-06 13:34:20|31797.6|31777.6|31800.9|31780.9|31802.7|31782.7|31795.9|31775.9|29
1641476070000|2022-01-06 13:34:30|31800.6|31780.6|31803.1|31783.1|31804.6|31784.6|31800.6|31780.6|23
1641476080000|2022-01-06 13:34:40|31803.3|31783.3|31801.3|31781.3|31803.3|31783.3|31800.4|31780.4|25
1641476090000|2022-01-06 13:34:50|31801.2|31781.2|31799.5|31779.5|31801.6|31781.6|31798.8|31778.8|19
1641476100000|2022-01-06 13:35:00|31799.3|31779.3|31803.2|31783.2|31804|31784|31799.3|31779.3|29
1641476110000|2022-01-06 13:35:10|31803.5|31783.5|31800.3|31780.3|31803.9|31783.9|31799.4|31779.4|24
1641476120000|2022-01-06 13:35:20|31800.1|31780.1|31800.8|31780.8|31802.5|31782.5|31798.9|31778.9|22
1641476130000|2022-01-06 13:35:30|31801.6|31781.6|31807.2|31787.2|31807.2|31787.2|31801.6|31781.6|22
1641476140000|2022-01-06 13:35:40|31807|31787|31807.9|31787.9|31809.6|31789.6|31803.9|31783.9|28
1641476150000|2022-01-06 13:35:50|31808.1|31788.1|31811.4|31791.4|31812.2|31792.2|31808.1|31788.1|29
1641476160000|2022-01-06 13:36:00|31812|31792|31812.2|31792.2|31812.7|31792.7|31810.7|31790.7|25
1641476170000|2022-01-06 13:36:10|31812.1|31792.1|31816.5|31796.5|31817|31797|31812.1|31792.1|29
1641476180000|2022-01-06 13:36:20|31816|31796|31817.8|31797.8|31819.2|31799.2|31815.6|31795.6|25
1641476190000|2022-01-06 13:36:30|31817.7|31797.7|31826.8|31806.8|31826.8|31806.8|31817.2|31797.2|26
1641476200000|2022-01-06 13:36:40|31825|31805|31832.6|31812.6|31835.8|31815.8|31825|31805|34
1641476210000|2022-01-06 13:36:50|31833.1|31813.1|31832.8|31812.8|31833.7|31813.7|31832.5|31812.5|22
1641476220000|2022-01-06 13:37:00|31832.7|31812.7|31832.1|31812.1|31834.8|31814.8|31827.9|31807.9|36
1641476230000|2022-01-06 13:37:10|31832.5|31812.5|31849.7|31829.7|31849.7|31829.7|31832.5|31812.5|32
1641476240000|2022-01-06 13:37:20|31849.2|31829.2|31870|31820|31870.9|31832.5|31848.6|31819.5|29
1641476250000|2022-01-06 13:37:30|31869.8|31819.8|31873.5|31823.5|31874.3|31837|31856.5|31819.8|33
1641476260000|2022-01-06 13:37:40|31873.1|31823.1|31874.8|31824.8|31875.9|31825.9|31870.8|31820.8|36
1641476270000|2022-01-06 13:37:50|31875|31825|31871.5|31821.5|31875|31825|31870.2|31820.2|33
1641476280000|2022-01-06 13:38:00|31870.7|31820.7|31870.4|31820.4|31873.4|31823.4|31869.3|31819.3|29
1641476290000|2022-01-06 13:38:10|31869.4|31819.4|31871.5|31821.5|31872.1|31822.1|31869.1|31819.1|36
1641476300000|2022-01-06 13:38:20|31871.6|31821.6|31869.7|31819.7|31873.3|31823.3|31869.7|31819.7|32
1641476310000|2022-01-06 13:38:30|31869.5|31819.5|31874|31824|31874|31824|31868.5|31818.5|35
1641476320000|2022-01-06 13:38:40|31873.8|31823.8|31876.1|31826.1|31877.7|31827.7|31872.5|31822.5|34
1641476330000|2022-01-06 13:38:50|31875.4|31825.4|31870.5|31820.5|31877.4|31827.4|31870.3|31820.3|35
1641476340000|2022-01-06 13:39:00|31870.3|31820.3|31863.1|31813.1|31870.9|31820.9|31863.1|31813.1|32
1641476350000|2022-01-06 13:39:10|31862.2|31812.2|31844.5|31824.5|31862.5|31825.7|31843|31807|30
1641476360000|2022-01-06 13:39:20|31861.1|31811.1|31861.2|31811.2|31861.2|31826|31844.2|31809.5|29
1641476370000|2022-01-06 13:39:30|31854.2|31834.2|31874.5|31824.5|31874.5|31838.8|31854.2|31819.8|32
1641476380000|2022-01-06 13:39:40|31872.8|31822.8|31872.1|31822.1|31881.5|31843.4|31855.1|31822|35
1641476390000|2022-01-06 13:39:50|31869.6|31819.6|31854.9|31834.9|31872.1|31835.4|31854.3|31819.6|26
1641476400000|2022-01-06 13:40:00|31855.9|31835.9|31880.1|31830.1|31880.5|31846.4|31855.9|31822.4|34
1641476410000|2022-01-06 13:40:10|31881.1|31831.1|31870.5|31850.5|31884.1|31851.3|31865.7|31831.1|35
1641476420000|2022-01-06 13:40:20|31870.6|31850.6|31878.9|31828.9|31888|31856.2|31870.2|31828.9|33
1641476430000|2022-01-06 13:40:30|31875.4|31825.4|31880.9|31830.9|31880.9|31830.9|31873.3|31823.3|32
1641476440000|2022-01-06 13:40:40|31879.8|31829.8|31878.8|31828.8|31881.4|31842.6|31862.6|31826.8|32
1641476450000|2022-01-06 13:40:50|31876.7|31826.7|31880.2|31830.2|31880.9|31845|31863.8|31826.2|31
1641476460000|2022-01-06 13:41:00|31879.1|31829.1|31881.4|31831.4|31882.9|31847.3|31865.5|31829.1|28
1641476470000|2022-01-06 13:41:10|31881|31831|31897.4|31847.4|31898.9|31863.2|31881|31831|24
1641476480000|2022-01-06 13:41:20|31897.8|31847.8|31884|31864|31898.5|31864.1|31882.6|31847.8|31
1641476490000|2022-01-06 13:41:30|31883.7|31863.7|31887.2|31867.2|31903.2|31867.7|31883.7|31852.3|23
1641476500000|2022-01-06 13:41:40|31888|31868|31887.4|31867.4|31888|31868|31886.5|31866.5|22
1641476510000|2022-01-06 13:41:50|31888.4|31868.4|31884.5|31864.5|31889.2|31869.2|31884.4|31864.4|27
1641476520000|2022-01-06 13:42:00|31884.6|31864.6|31889.9|31869.9|31889.9|31869.9|31884.6|31864.6|29
1641476530000|2022-01-06 13:42:10|31889.6|31869.6|31889.8|31839.8|31897.4|31870.5|31876.9|31839.5|31
1641476540000|2022-01-06 13:42:20|31888.4|31838.4|31889.6|31839.6|31891.4|31841.4|31886.1|31836.1|32
1641476550000|2022-01-06 13:42:30|31889.4|31839.4|31888.1|31838.1|31890.3|31840.3|31886.9|31836.9|24
1641476560000|2022-01-06 13:42:40|31888.7|31838.7|31888.5|31838.5|31888.8|31838.8|31885.3|31835.3|28
1641476570000|2022-01-06 13:42:50|31888.7|31838.7|31890.4|31840.4|31891.7|31841.7|31888.7|31838.7|22
1641476580000|2022-01-06 13:43:00|31890.9|31840.9|31895.6|31845.6|31896.1|31861.2|31880.1|31840.8|27
1641476590000|2022-01-06 13:43:10|31895.3|31845.3|31892|31842|31895.8|31859.8|31876.5|31841|32
1641476600000|2022-01-06 13:43:20|31892.7|31842.7|31874.4|31854.4|31893|31856.6|31873.5|31841.6|29
1641476610000|2022-01-06 13:43:30|31874.6|31854.6|31877.1|31857.1|31877.1|31857.1|31874.6|31854.6|23
1641476620000|2022-01-06 13:43:40|31877.2|31857.2|31874.1|31854.1|31878.7|31858.7|31874.1|31854.1|26
1641476630000|2022-01-06 13:43:50|31887.9|31837.9|31870.8|31850.8|31889.9|31855.1|31868.6|31837.9|33
1641476640000|2022-01-06 13:44:00|31871.3|31851.3|31870.2|31850.2|31872|31852|31870.2|31850.2|20
1641476650000|2022-01-06 13:44:10|31870.6|31850.6|31872.6|31852.6|31874.1|31854.1|31870.6|31850.6|28
1641476660000|2022-01-06 13:44:20|31871.4|31851.4|31877.3|31857.3|31891.3|31857.3|31871.4|31840.2|31
1641476670000|2022-01-06 13:44:30|31875.9|31855.9|31875.7|31855.7|31878.8|31858.8|31874.2|31854.2|26
1641476680000|2022-01-06 13:44:40|31874.6|31854.6|31873.9|31853.9|31890.4|31854.9|31871.9|31839.7|31
1641476690000|2022-01-06 13:44:50|31874|31854|31871.1|31851.1|31885|31854|31869.2|31835|27
1641476700000|2022-01-06 13:45:00|31871.2|31851.2|31867.8|31847.8|31885.8|31851.9|31867.2|31834.3|29
1641476710000|2022-01-06 13:45:10|31867.5|31847.5|31868.9|31848.9|31870|31850|31867.5|31847.5|27
1641476720000|2022-01-06 13:45:20|31868.8|31848.8|31867.9|31847.9|31869.6|31849.6|31867|31847|21
1641476730000|2022-01-06 13:45:30|31867.5|31847.5|31868.4|31848.4|31869.6|31849.6|31865.6|31845.6|30
1641476740000|2022-01-06 13:45:40|31869.6|31849.6|31865.4|31845.4|31870|31850|31865.4|31845.4|28
1641476750000|2022-01-06 13:45:50|31865.6|31845.6|31866.2|31846.2|31868|31848|31865.6|31845.6|25
1641476760000|2022-01-06 13:46:00|31868.8|31848.8|31866.2|31846.2|31884|31848.8|31866.1|31829.5|31
1641476770000|2022-01-06 13:46:10|31865.7|31845.7|31866.7|31846.7|31867.2|31847.2|31865.7|31845.7|22
1641476780000|2022-01-06 13:46:20|31866.2|31846.2|31868.2|31848.2|31868.4|31848.4|31866.2|31846.2|23
1641476790000|2022-01-06 13:46:30|31869.8|31849.8|31886|31836|31886|31850.7|31868.7|31834.4|14
1641476800000|2022-01-06 13:46:40|31871.2|31851.2|31867.3|31847.3|31871.4|31851.4|31867.3|31847.3|19
1641476810000|2022-01-06 13:46:50|31867|31847|31862.9|31842.9|31868.2|31848.2|31861.2|31841.2|29
1641476820000|2022-01-06 13:47:00|31862.8|31842.8|31860.8|31840.8|31877.2|31844.4|31860.4|31825.8|32
1641476830000|2022-01-06 13:47:10|31860.7|31840.7|31861.2|31841.2|31876.4|31842.2|31858.5|31822.3|36
1641476840000|2022-01-06 13:47:20|31875.3|31825.3|31877.5|31827.5|31878.2|31841.2|31860.5|31824.3|25
1641476850000|2022-01-06 13:47:30|31863|31843|31862.5|31842.5|31864|31844|31861.1|31841.1|28
1641476860000|2022-01-06 13:47:40|31862.6|31842.6|31859|31839|31863.3|31843.3|31859|31839|26
1641476870000|2022-01-06 13:47:50|31858.9|31838.9|31861.1|31841.1|31875.2|31841.4|31856.4|31823.9|26
1641476880000|2022-01-06 13:48:00|31861.3|31841.3|31859.9|31839.9|31861.3|31841.3|31857.7|31837.7|27
1641476890000|2022-01-06 13:48:10|31858|31838|31854|31834|31859.5|31839.5|31853.4|31833.4|32
1641476900000|2022-01-06 13:48:20|31855|31835|31856.8|31836.8|31857.2|31837.2|31854.3|31834.3|29
1641476910000|2022-01-06 13:48:30|31856.9|31836.9|31854.9|31834.9|31856.9|31836.9|31853.2|31833.2|24
1641476920000|2022-01-06 13:48:40|31854.8|31834.8|31853.7|31833.7|31855.4|31835.4|31852.3|31832.3|23
1641476930000|2022-01-06 13:48:50|31853.5|31833.5|31853.9|31833.9|31855|31835|31852.2|31832.2|25
1641476940000|2022-01-06 13:49:00|31854.6|31834.6|31854|31834|31854.6|31834.6|31853.8|31833.8|24
1641476950000|2022-01-06 13:49:10|31854.1|31834.1|31855.2|31835.2|31855.2|31835.2|31852.3|31832.3|19
1641476960000|2022-01-06 13:49:20|31854.4|31834.4|31851.1|31831.1|31855.6|31835.6|31851.1|31831.1|19
1641476970000|2022-01-06 13:49:30|31853.5|31833.5|31856.5|31836.5|31858.2|31838.2|31853.5|31833.5|32
1641476980000|2022-01-06 13:49:40|31856.3|31836.3|31857.5|31837.5|31857.7|31837.7|31856|31836|23
1641476990000|2022-01-06 13:49:50|31856.9|31836.9|31855.6|31835.6|31873.4|31838.5|31854.1|31819.8|24
1641477000000|2022-01-06 13:50:00|31854.1|31834.1|31855.7|31835.7|31856.6|31836.6|31854.1|31834.1|32
1641477010000|2022-01-06 13:50:10|31854.8|31834.8|31855.7|31835.7|31855.9|31835.9|31854.2|31834.2|22
1641477020000|2022-01-06 13:50:20|31855.4|31835.4|31856.5|31836.5|31856.5|31836.5|31854.4|31834.4|24
1641477030000|2022-01-06 13:50:30|31856.4|31836.4|31859.5|31839.5|31859.7|31839.7|31856.1|31836.1|25
1641477040000|2022-01-06 13:50:40|31858.8|31838.8|31856.7|31836.7|31860|31840|31856.7|31836.7|20
1641477050000|2022-01-06 13:50:50|31856.2|31836.2|31856.8|31836.8|31857|31837|31854.5|31834.5|26
1641477060000|2022-01-06 13:51:00|31856.3|31836.3|31851.9|31831.9|31856.3|31836.3|31850.2|31830.2|30
1641477070000|2022-01-06 13:51:10|31851.6|31831.6|31853.9|31833.9|31854|31834|31851.6|31831.6|25
1641477080000|2022-01-06 13:51:20|31853.7|31833.7|31853.6|31833.6|31854.5|31834.5|31853.3|31833.3|22
1641477090000|2022-01-06 13:51:30|31853.7|31833.7|31854.2|31834.2|31856|31836|31851.3|31831.3|24
1641477100000|2022-01-06 13:51:40|31853.9|31833.9|31854|31834|31855.5|31835.5|31853.4|31833.4|28
1641477110000|2022-01-06 13:51:50|31854.9|31834.9|31853.7|31833.7|31855.1|31835.1|31852.8|31832.8|25
1641477120000|2022-01-06 13:52:00|31853.8|31833.8|31854.9|31834.9|31854.9|31834.9|31853.1|31833.1|23
1641477130000|2022-01-06 13:52:10|31853.8|31833.8|31853.6|31833.6|31854.6|31834.6|31853.3|31833.3|25
1641477140000|2022-01-06 13:52:20|31853.3|31833.3|31853|31833|31869|31836.3|31852.2|31817.9|29
1641477150000|2022-01-06 13:52:30|31853.5|31833.5|31856.1|31836.1|31856.3|31836.3|31853.2|31833.2|28
1641477160000|2022-01-06 13:52:40|31855.4|31835.4|31856.9|31836.9|31859.2|31839.2|31855.4|31835.4|24
1641477170000|2022-01-06 13:52:50|31856.8|31836.8|31858.1|31838.1|31858.2|31838.2|31856.3|31836.3|23
1641477180000|2022-01-06 13:53:00|31858.2|31838.2|31858.9|31838.9|31859.2|31839.2|31858|31838|18
1641477190000|2022-01-06 13:53:10|31859.6|31839.6|31858.8|31838.8|31859.8|31839.8|31857.3|31837.3|17
1641477200000|2022-01-06 13:53:20|31856.6|31836.6|31859.3|31839.3|31859.4|31839.4|31856.2|31836.2|28
1641477210000|2022-01-06 13:53:30|31859.4|31839.4|31858.2|31838.2|31859.4|31839.4|31857.5|31837.5|19
1641477220000|2022-01-06 13:53:40|31858.3|31838.3|31853.5|31833.5|31858.3|31838.3|31852.7|31832.7|25
1641477230000|2022-01-06 13:53:50|31853.3|31833.3|31854.7|31834.7|31854.9|31834.9|31853.3|31833.3|21
1641477240000|2022-01-06 13:54:00|31853.4|31833.4|31853.6|31833.6|31854|31834|31851.8|31831.8|26
1641477250000|2022-01-06 13:54:10|31853.5|31833.5|31853.2|31833.2|31853.9|31833.9|31852.5|31832.5|23
1641477260000|2022-01-06 13:54:20|31853|31833|31855.1|31835.1|31855.6|31835.6|31851.6|31831.6|30
1641477270000|2022-01-06 13:54:30|31854.5|31834.5|31854.1|31834.1|31856.7|31836.7|31854|31834|29
1641477280000|2022-01-06 13:54:40|31853.8|31833.8|31857|31837|31858.2|31838.2|31853.8|31833.8|26
1641477290000|2022-01-06 13:54:50|31858.1|31838.1|31859|31839|31859.4|31839.4|31856.5|31836.5|24
1641477300000|2022-01-06 13:55:00|31858.8|31838.8|31857.8|31837.8|31859.8|31839.8|31857.1|31837.1|29
1641477310000|2022-01-06 13:55:10|31858.5|31838.5|31860.2|31840.2|31860.2|31840.2|31858.4|31838.4|17
1641477320000|2022-01-06 13:55:20|31859.8|31839.8|31859|31839|31862.7|31842.7|31858|31838|27
1641477330000|2022-01-06 13:55:30|31858.3|31838.3|31858.7|31838.7|31861|31841|31857.5|31837.5|24
1641477340000|2022-01-06 13:55:40|31858.8|31838.8|31858.3|31838.3|31871.9|31839.5|31855.5|31821.1|23
1641477350000|2022-01-06 13:55:50|31858.2|31838.2|31857.8|31837.8|31858.6|31838.6|31856.1|31836.1|23
1641477360000|2022-01-06 13:56:00|31857.9|31837.9|31859.1|31839.1|31860.4|31840.4|31856.7|31836.7|23
1641477370000|2022-01-06 13:56:10|31859|31839|31856.4|31836.4|31859.4|31839.4|31855.9|31835.9|23
1641477380000|2022-01-06 13:56:20|31856.8|31836.8|31854.7|31834.7|31856.8|31836.8|31853.3|31833.3|29
1641477390000|2022-01-06 13:56:30|31855|31835|31855|31835|31856.5|31836.5|31853.4|31833.4|20
1641477400000|2022-01-06 13:56:40|31856.6|31836.6|31856.1|31836.1|31872.6|31838.5|31856.1|31820.8|21
1641477410000|2022-01-06 13:56:50|31856|31836|31856.6|31836.6|31857|31837|31856|31836|21
1641477420000|2022-01-06 13:57:00|31856.7|31836.7|31855.4|31835.4|31857.1|31837.1|31855|31835|12
1641477430000|2022-01-06 13:57:10|31858.8|31838.8|31850|31830|31858.8|31838.8|31850|31830|28
1641477440000|2022-01-06 13:57:20|31852.4|31832.4|31851|31831|31853.9|31833.9|31850.3|31830.3|23
1641477450000|2022-01-06 13:57:30|31851.1|31831.1|31852|31832|31853|31833|31850.4|31830.4|22
1641477460000|2022-01-06 13:57:40|31852.2|31832.2|31853.5|31833.5|31853.5|31833.5|31851.3|31831.3|25
1641477470000|2022-01-06 13:57:50|31853.3|31833.3|31853.3|31833.3|31853.9|31833.9|31849.7|31829.7|21
1641477480000|2022-01-06 13:58:00|31853.2|31833.2|31852.5|31832.5|31854.3|31834.3|31851.9|31831.9|26
1641477490000|2022-01-06 13:58:10|31852.8|31832.8|31853.6|31833.6|31855.1|31835.1|31852.8|31832.8|20
1641477500000|2022-01-06 13:58:20|31853|31833|31852.1|31832.1|31853.1|31833.1|31851|31831|20
1641477510000|2022-01-06 13:58:30|31851.9|31831.9|31850.7|31830.7|31852.3|31832.3|31847.3|31827.3|27
1641477520000|2022-01-06 13:58:40|31850.8|31830.8|31854.3|31834.3|31868.2|31836.6|31850.5|31818.2|20
1641477530000|2022-01-06 13:58:50|31854.6|31834.6|31858.1|31838.1|31858.5|31838.5|31853.3|31833.3|25
1641477540000|2022-01-06 13:59:00|31856.7|31836.7|31855.4|31835.4|31857.2|31837.2|31853|31833|27
1641477550000|2022-01-06 13:59:10|31855.5|31835.5|31855.2|31835.2|31856.3|31836.3|31853.8|31833.8|20
1641477560000|2022-01-06 13:59:20|31855.3|31835.3|31855.4|31835.4|31857.6|31837.6|31855.3|31835.3|25
1641477570000|2022-01-06 13:59:30|31855.5|31835.5|31854.8|31834.8|31858.4|31838.4|31853.3|31833.3|26
1641477580000|2022-01-06 13:59:40|31854.9|31834.9|31854.4|31834.4|31858.4|31838.4|31852.5|31832.5|31
1641477590000|2022-01-06 13:59:50|31855|31835|31854.4|31834.4|31855|31835|31852.3|31832.3|36
1641477600000|2022-01-06 14:00:00|31854.7|31834.7|31854.8|31834.8|31858.1|31838.1|31853.6|31833.6|29
1641477610000|2022-01-06 14:00:10|31855.1|31835.1|31855.5|31835.5|31856|31836|31853.4|31833.4|19
1641477620000|2022-01-06 14:00:20|31855.7|31835.7|31851.5|31831.5|31855.8|31835.8|31851.5|31831.5|20
1641477630000|2022-01-06 14:00:30|31852|31832|31851.7|31831.7|31868.4|31832.4|31850|31818.4|26
1641477640000|2022-01-06 14:00:40|31851.8|31831.8|31850.5|31830.5|31851.9|31831.9|31850.3|31830.3|24
1641477650000|2022-01-06 14:00:50|31851|31831|31847.9|31827.9|31851|31831|31847.9|31827.9|18
1641477660000|2022-01-06 14:01:00|31848|31828|31848.2|31828.2|31850.1|31830.1|31847.7|31827.7|19
1641477670000|2022-01-06 14:01:10|31847.5|31827.5|31847.2|31827.2|31848.2|31828.2|31846.5|31826.5|20
1641477680000|2022-01-06 14:01:20|31846.3|31826.3|31844|31824|31860.9|31827.2|31843.5|31808.3|24
1641477690000|2022-01-06 14:01:30|31843.3|31823.3|31841.2|31821.2|31843.5|31823.5|31839.4|31819.4|27
1641477700000|2022-01-06 14:01:40|31841.7|31821.7|31841.2|31821.2|31844.6|31824.6|31837.7|31817.7|27
1641477710000|2022-01-06 14:01:50|31841.3|31821.3|31849|31799|31849|31821.3|31831.8|31799|23
1641477720000|2022-01-06 14:02:00|31848.7|31798.7|31835.3|31815.3|31852.5|31817.7|31832.7|31798.7|30
1641477730000|2022-01-06 14:02:10|31835|31815|31854.5|31804.5|31855.9|31818.4|31835|31802.6|28
1641477740000|2022-01-06 14:02:20|31854.4|31804.4|31852.7|31802.7|31854.4|31820.2|31838.6|31802.7|19
1641477750000|2022-01-06 14:02:30|31852.8|31802.8|31839.4|31789.4|31853|31804.6|31822.2|31788.2|34
1641477760000|2022-01-06 14:02:40|31839.2|31789.2|31838.4|31788.4|31842.3|31807.9|31827.3|31788.2|27
1641477770000|2022-01-06 14:02:50|31840|31790|31844.3|31794.3|31844.7|31794.7|31840|31790|32
1641477780000|2022-01-06 14:03:00|31843.3|31793.3|31845.3|31795.3|31845.9|31811.1|31828.7|31793.3|28
1641477790000|2022-01-06 14:03:10|31845.8|31795.8|31847.4|31797.4|31849|31811.7|31831.7|31793.7|36
1641477800000|2022-01-06 14:03:20|31848.6|31798.6|31835.7|31815.7|31848.7|31816.4|31831.7|31797.5|27
1641477810000|2022-01-06 14:03:30|31835.5|31815.5|31830.1|31810.1|31848.2|31815.5|31828.2|31796.6|27
1641477820000|2022-01-06 14:03:40|31829.8|31809.8|31831.1|31811.1|31831.5|31811.5|31829.6|31809.6|27
1641477830000|2022-01-06 14:03:50|31831.2|31811.2|31830.6|31810.6|31832.3|31812.3|31828|31808|29
1641477840000|2022-01-06 14:04:00|31830.1|31810.1|31830.7|31810.7|31831.8|31811.8|31829.6|31809.6|26
1641477850000|2022-01-06 14:04:10|31832.3|31812.3|31831.7|31811.7|31833.8|31813.8|31830.6|31810.6|21
1641477860000|2022-01-06 14:04:20|31831.5|31811.5|31836|31816|31836|31816|31831.4|31811.4|14
1641477870000|2022-01-06 14:04:30|31832.9|31812.9|31835.4|31815.4|31835.6|31815.6|31832.3|31812.3|23
1641477880000|2022-01-06 14:04:40|31835.6|31815.6|31836.5|31816.5|31837.3|31817.3|31835.5|31815.5|22
1641477890000|2022-01-06 14:04:50|31837.1|31817.1|31834|31814|31837.7|31817.7|31834|31814|23
1641477900000|2022-01-06 14:05:00|31834.1|31814.1|31829.1|31809.1|31834.4|31814.4|31827.7|31807.7|30
1641477910000|2022-01-06 14:05:10|31828.6|31808.6|31828.2|31808.2|31828.7|31808.7|31826.4|31806.4|24
1641477920000|2022-01-06 14:05:20|31828.5|31808.5|31828.8|31808.8|31829.1|31809.1|31827.6|31807.6|22
1641477930000|2022-01-06 14:05:30|31828.9|31808.9|31827.1|31807.1|31831.8|31811.8|31827.1|31807.1|19
1641477940000|2022-01-06 14:05:40|31826.5|31806.5|31829.2|31809.2|31829.3|31809.3|31826|31806|30
1641477950000|2022-01-06 14:05:50|31828.9|31808.9|31828.5|31808.5|31831.5|31811.5|31827.7|31807.7|21
1641477960000|2022-01-06 14:06:00|31828.7|31808.7|31832.3|31812.3|31832.9|31812.9|31828.7|31808.7|28
1641477970000|2022-01-06 14:06:10|31832.9|31812.9|31833.3|31813.3|31833.5|31813.5|31831.6|31811.6|23
1641477980000|2022-01-06 14:06:20|31833.1|31813.1|31834.2|31814.2|31834.2|31814.2|31833.1|31813.1|14
1641477990000|2022-01-06 14:06:30|31834.5|31814.5|31833.4|31813.4|31834.5|31814.5|31833.1|31813.1|18
1641478000000|2022-01-06 14:06:40|31833.6|31813.6|31836.3|31816.3|31836.4|31816.4|31833.6|31813.6|16
1641478010000|2022-01-06 14:06:50|31836.2|31816.2|31834.9|31814.9|31836.8|31816.8|31833.4|31813.4|19
1641478020000|2022-01-06 14:07:00|31834.4|31814.4|31836.5|31816.5|31836.8|31816.8|31834.1|31814.1|14
1641478030000|2022-01-06 14:07:10|31836.7|31816.7|31834.8|31814.8|31836.9|31816.9|31832.5|31812.5|18
1641478040000|2022-01-06 14:07:20|31835.1|31815.1|31836|31816|31837.9|31817.9|31833.6|31813.6|19
1641478050000|2022-01-06 14:07:30|31835.4|31815.4|31831.9|31811.9|31837.3|31817.3|31830.4|31810.4|23
1641478060000|2022-01-06 14:07:40|31832.3|31812.3|31830|31810|31832.3|31812.3|31829.8|31809.8|17
1641478070000|2022-01-06 14:07:50|31830.4|31810.4|31830.4|31810.4|31830.8|31810.8|31828|31808|21
1641478080000|2022-01-06 14:08:00|31830.5|31810.5|31831.2|31811.2|31835|31815|31830.5|31810.5|29
1641478090000|2022-01-06 14:08:10|31829.9|31809.9|31830.3|31810.3|31831.2|31811.2|31829.6|31809.6|26
1641478100000|2022-01-06 14:08:20|31830.6|31810.6|31831.3|31811.3|31831.7|31811.7|31830.6|31810.6|15
1641478110000|2022-01-06 14:08:30|31831.2|31811.2|31831.8|31811.8|31832.4|31812.4|31831.2|31811.2|19
1641478120000|2022-01-06 14:08:40|31831.9|31811.9|31831.8|31811.8|31832.1|31812.1|31831.4|31811.4|9
1641478130000|2022-01-06 14:08:50|31831.4|31811.4|31830.2|31810.2|31831.5|31811.5|31828.8|31808.8|17
1641478140000|2022-01-06 14:09:00|31830.3|31810.3|31828.5|31808.5|31830.8|31810.8|31828.5|31808.5|19
1641478150000|2022-01-06 14:09:10|31828.7|31808.7|31826.1|31806.1|31842.5|31808.7|31825.4|31790.5|25
1641478160000|2022-01-06 14:09:20|31827|31807|31829.2|31809.2|31830.3|31810.3|31827|31807|25
1641478170000|2022-01-06 14:09:30|31829.5|31809.5|31829.8|31809.8|31830.1|31810.1|31829.1|31809.1|13
1641478180000|2022-01-06 14:09:40|31829.6|31809.6|31829.5|31809.5|31830.1|31810.1|31828.7|31808.7|14
1641478190000|2022-01-06 14:09:50|31829.7|31809.7|31828.2|31808.2|31829.9|31809.9|31827.8|31807.8|15
1641478200000|2022-01-06 14:10:00|31829.3|31809.3|31827.5|31807.5|31829.3|31809.3|31826.1|31806.1|22
1641478210000|2022-01-06 14:10:10|31827.2|31807.2|31822.5|31802.5|31839.9|31807.6|31819.6|31788.5|29
1641478220000|2022-01-06 14:10:20|31822.4|31802.4|31818.7|31798.7|31822.5|31802.5|31818.7|31798.7|27
1641478230000|2022-01-06 14:10:30|31819.1|31799.1|31818|31798|31820.7|31800.7|31817|31797|27
1641478240000|2022-01-06 14:10:40|31816.4|31796.4|31817.1|31797.1|31817.7|31797.7|31815.9|31795.9|27
1641478250000|2022-01-06 14:10:50|31817|31797|31817.2|31797.2|31818.4|31798.4|31815.7|31795.7|20
1641478260000|2022-01-06 14:11:00|31817.3|31797.3|31815.3|31795.3|31818.8|31798.8|31814.7|31794.7|29
1641478270000|2022-01-06 14:11:10|31815.7|31795.7|31815.4|31795.4|31830.5|31796.2|31814.7|31780.1|26
1641478280000|2022-01-06 14:11:20|31815.6|31795.6|31814.4|31794.4|31815.6|31795.6|31814.2|31794.2|29
1641478290000|2022-01-06 14:11:30|31814.3|31794.3|31812.1|31792.1|31814.3|31794.3|31811.4|31791.4|31
1641478300000|2022-01-06 14:11:40|31810.3|31790.3|31813.8|31793.8|31814.4|31794.4|31809.5|31789.5|30
1641478310000|2022-01-06 14:11:50|31813.5|31793.5|31813.9|31793.9|31814.3|31794.3|31812.1|31792.1|30
1641478320000|2022-01-06 14:12:00|31814.2|31794.2|31814.1|31794.1|31814.7|31794.7|31812.6|31792.6|20
1641478330000|2022-01-06 14:12:10|31814.2|31794.2|31818.4|31798.4|31818.4|31798.4|31812.6|31792.6|19
1641478340000|2022-01-06 14:12:20|31816.6|31796.6|31817.6|31797.6|31817.9|31797.9|31814|31794|30
1641478350000|2022-01-06 14:12:30|31819.2|31799.2|31818.7|31798.7|31819.5|31799.5|31817.3|31797.3|21
1641478360000|2022-01-06 14:12:40|31818|31798|31822.7|31802.7|31822.9|31802.9|31818|31798|29
1641478370000|2022-01-06 14:12:50|31822.9|31802.9|31821.5|31801.5|31822.9|31802.9|31821.4|31801.4|16
1641478380000|2022-01-06 14:13:00|31821.6|31801.6|31818.7|31798.7|31821.7|31801.7|31818.6|31798.6|21
1641478390000|2022-01-06 14:13:10|31818.8|31798.8|31818|31798|31821.1|31801.1|31816.5|31796.5|21
1641478400000|2022-01-06 14:13:20|31818.5|31798.5|31818.6|31798.6|31818.9|31798.9|31818.3|31798.3|15
1641478410000|2022-01-06 14:13:30|31818.7|31798.7|31819.1|31799.1|31819.1|31799.1|31817.4|31797.4|21
1641478420000|2022-01-06 14:13:40|31819.2|31799.2|31819.7|31799.7|31819.8|31799.8|31818.7|31798.7|16
1641478430000|2022-01-06 14:13:50|31819.9|31799.9|31823.5|31803.5|31824.8|31804.8|31819.9|31799.9|18
1641478440000|2022-01-06 14:14:00|31822.7|31802.7|31824.5|31804.5|31827|31807|31822.4|31802.4|25
1641478450000|2022-01-06 14:14:10|31824.7|31804.7|31824.4|31804.4|31825.3|31805.3|31824.3|31804.3|17
1641478460000|2022-01-06 14:14:20|31823.5|31803.5|31824.9|31804.9|31824.9|31804.9|31821.4|31801.4|13
1641478470000|2022-01-06 14:14:30|31822.6|31802.6|31824.7|31804.7|31824.7|31804.7|31822.6|31802.6|17
1641478480000|2022-01-06 14:14:40|31824|31804|31830.4|31810.4|31843.8|31810.4|31824|31793.8|24
1641478490000|2022-01-06 14:14:50|31830.8|31810.8|31828.7|31808.7|31831.3|31811.3|31828.7|31808.7|19
1641478500000|2022-01-06 14:15:00|31828.8|31808.8|31828.2|31808.2|31829|31809|31824.9|31804.9|29
1641478510000|2022-01-06 14:15:10|31828.5|31808.5|31827.9|31807.9|31828.8|31808.8|31827|31807|20
1641478520000|2022-01-06 14:15:20|31828.2|31808.2|31831.4|31811.4|31831.9|31811.9|31827.3|31807.3|23
1641478530000|2022-01-06 14:15:30|31831.7|31811.7|31836.4|31816.4|31836.4|31816.4|31831.2|31811.2|29
1641478540000|2022-01-06 14:15:40|31836.2|31816.2|31834.5|31814.5|31836.2|31816.2|31834.5|31814.5|23
1641478550000|2022-01-06 14:15:50|31834.6|31814.6|31834.8|31814.8|31835.5|31815.5|31834.3|31814.3|17
1641478560000|2022-01-06 14:16:00|31834.6|31814.6|31834.7|31814.7|31835.5|31815.5|31833|31813|22
1641478570000|2022-01-06 14:16:10|31837|31817|31832.7|31812.7|31837|31817|31832.7|31812.7|23
1641478580000|2022-01-06 14:16:20|31832.8|31812.8|31837.1|31817.1|31837.1|31817.1|31832.8|31812.8|25
1641478590000|2022-01-06 14:16:30|31837.2|31817.2|31838.6|31818.6|31838.7|31818.7|31836.1|31816.1|16
1641478600000|2022-01-06 14:16:40|31838.4|31818.4|31836.4|31816.4|31838.8|31818.8|31835.1|31815.1|17
1641478610000|2022-01-06 14:16:50|31836.5|31816.5|31836.8|31816.8|31839.1|31819.1|31836.2|31816.2|22
1641478620000|2022-01-06 14:17:00|31836.4|31816.4|31836.5|31816.5|31839.5|31819.5|31836.1|31816.1|27
1641478630000|2022-01-06 14:17:10|31839.1|31819.1|31835.8|31815.8|31839.1|31819.1|31833.9|31813.9|25
1641478640000|2022-01-06 14:17:20|31835|31815|31836.4|31816.4|31836.4|31816.4|31834.5|31814.5|21
1641478650000|2022-01-06 14:17:30|31836.2|31816.2|31835.5|31815.5|31836.7|31816.7|31834.3|31814.3|17
1641478660000|2022-01-06 14:17:40|31835.6|31815.6|31838.4|31818.4|31838.5|31818.5|31835.5|31815.5|27
1641478670000|2022-01-06 14:17:50|31837|31817|31841.5|31821.5|31841.8|31821.8|31836.5|31816.5|28
1641478680000|2022-01-06 14:18:00|31841.3|31821.3|31842.7|31822.7|31843.9|31823.9|31838.1|31818.1|33
1641478690000|2022-01-06 14:18:10|31842.3|31822.3|31836.7|31816.7|31842.5|31822.5|31835.8|31815.8|19
1641478700000|2022-01-06 14:18:20|31837.4|31817.4|31837.1|31817.1|31838.7|31818.7|31836.8|31816.8|28
1641478710000|2022-01-06 14:18:30|31837.3|31817.3|31835.3|31815.3|31838|31818|31835.3|31815.3|18
1641478720000|2022-01-06 14:18:40|31834.5|31814.5|31835.3|31815.3|31835.8|31815.8|31832.6|31812.6|22
1641478730000|2022-01-06 14:18:50|31835.7|31815.7|31835.3|31815.3|31836.1|31816.1|31833.8|31813.8|19
1641478740000|2022-01-06 14:19:00|31836|31816|31837.8|31817.8|31838|31818|31835.4|31815.4|28
1641478750000|2022-01-06 14:19:10|31838.7|31818.7|31839|31819|31840.3|31820.3|31838.7|31818.7|18
1641478760000|2022-01-06 14:19:20|31838.8|31818.8|31835.3|31815.3|31838.8|31818.8|31835|31815|19
1641478770000|2022-01-06 14:19:30|31834.3|31814.3|31833.8|31813.8|31834.3|31814.3|31832.9|31812.9|26
1641478780000|2022-01-06 14:19:40|31834.6|31814.6|31832.8|31812.8|31835.4|31815.4|31832.8|31812.8|15
1641478790000|2022-01-06 14:19:50|31832.6|31812.6|31834.7|31814.7|31835.9|31815.9|31830|31810|16
1641478800000|2022-01-06 14:20:00|31836.7|31816.7|31839.8|31819.8|31839.8|31819.8|31835.7|31815.7|27
1641478810000|2022-01-06 14:20:10|31839.3|31819.3|31836.1|31816.1|31839.9|31819.9|31835.9|31815.9|28
1641478820000|2022-01-06 14:20:20|31836.2|31816.2|31834.5|31814.5|31837.8|31817.8|31833.7|31813.7|22
1641478830000|2022-01-06 14:20:30|31834.3|31814.3|31837.3|31817.3|31838.2|31818.2|31834.3|31814.3|17
1641478840000|2022-01-06 14:20:40|31837.5|31817.5|31836.4|31816.4|31837.5|31817.5|31835.1|31815.1|19
1641478850000|2022-01-06 14:20:50|31836.3|31816.3|31837.5|31817.5|31839.2|31819.2|31833.5|31813.5|19
1641478860000|2022-01-06 14:21:00|31836.2|31816.2|31838.2|31818.2|31838.2|31818.2|31834.1|31814.1|23
1641478870000|2022-01-06 14:21:10|31837.7|31817.7|31838.8|31818.8|31840.4|31820.4|31835.8|31815.8|30
1641478880000|2022-01-06 14:21:20|31840.4|31820.4|31840.8|31820.8|31842.6|31822.6|31840.1|31820.1|24
1641478890000|2022-01-06 14:21:30|31840.9|31820.9|31839.3|31819.3|31841.3|31821.3|31837|31817|28
1641478900000|2022-01-06 14:21:40|31839.8|31819.8|31840.3|31820.3|31841.2|31821.2|31839.8|31819.8|19
1641478910000|2022-01-06 14:21:50|31840.2|31820.2|31840.3|31820.3|31840.6|31820.6|31839.2|31819.2|14
1641478920000|2022-01-06 14:22:00|31839.8|31819.8|31838.2|31818.2|31840.2|31820.2|31838|31818|27
1641478930000|2022-01-06 14:22:10|31837.9|31817.9|31838|31818|31838.5|31818.5|31836.7|31816.7|13
1641478940000|2022-01-06 14:22:20|31839|31819|31837.8|31817.8|31839.6|31819.6|31837.4|31817.4|18
1641478950000|2022-01-06 14:22:30|31837.7|31817.7|31839.4|31819.4|31839.6|31819.6|31837.6|31817.6|19
1641478960000|2022-01-06 14:22:40|31839.5|31819.5|31838.3|31818.3|31839.5|31819.5|31838.1|31818.1|12
1641478970000|2022-01-06 14:22:50|31837.2|31817.2|31841.4|31821.4|31843.3|31823.3|31837.2|31817.2|21
1641478980000|2022-01-06 14:23:00|31840.9|31820.9|31842.3|31822.3|31843.8|31823.8|31840.9|31820.9|21
1641478990000|2022-01-06 14:23:10|31842.5|31822.5|31840.6|31820.6|31842.7|31822.7|31840.2|31820.2|15
1641479000000|2022-01-06 14:23:20|31840.3|31820.3|31840.3|31820.3|31841.6|31821.6|31839.6|31819.6|19
1641479010000|2022-01-06 14:23:30|31838.2|31818.2|31836.3|31816.3|31841.1|31821.1|31835|31815|26
1641479020000|2022-01-06 14:23:40|31836.1|31816.1|31836.4|31816.4|31837.4|31817.4|31834.2|31814.2|21
1641479030000|2022-01-06 14:23:50|31836.3|31816.3|31837.2|31817.2|31837.8|31817.8|31836.3|31816.3|22
1641479040000|2022-01-06 14:24:00|31837|31817|31837.1|31817.1|31840.3|31820.3|31836.8|31816.8|21
1641479050000|2022-01-06 14:24:10|31837.2|31817.2|31837|31817|31837.4|31817.4|31834.7|31814.7|20
1641479060000|2022-01-06 14:24:20|31837.2|31817.2|31836.1|31816.1|31837.6|31817.6|31835.5|31815.5|19
1641479070000|2022-01-06 14:24:30|31836.8|31816.8|31836.4|31816.4|31838.4|31818.4|31836.2|31816.2|20
1641479080000|2022-01-06 14:24:40|31836.3|31816.3|31840.4|31820.4|31841.1|31821.1|31836.3|31816.3|13
1641479090000|2022-01-06 14:24:50|31838.4|31818.4|31839.5|31819.5|31840.2|31820.2|31838.2|31818.2|20
1641479100000|2022-01-06 14:25:00|31840.1|31820.1|31835.6|31815.6|31840.4|31820.4|31835.2|31815.2|29
1641479110000|2022-01-06 14:25:10|31835.9|31815.9|31831.6|31811.6|31837.7|31817.7|31831.6|31811.6|22
1641479120000|2022-01-06 14:25:20|31832.2|31812.2|31834.1|31814.1|31835.9|31815.9|31832.2|31812.2|26
1641479130000|2022-01-06 14:25:30|31833.7|31813.7|31837.7|31817.7|31837.9|31817.9|31833.7|31813.7|26
1641479140000|2022-01-06 14:25:40|31837.6|31817.6|31838.6|31818.6|31838.6|31818.6|31837.6|31817.6|10
1641479150000|2022-01-06 14:25:50|31838.7|31818.7|31836.3|31816.3|31838.7|31818.7|31836.3|31816.3|13
1641479160000|2022-01-06 14:26:00|31836.1|31816.1|31832.8|31812.8|31836.6|31816.6|31832.8|31812.8|18
1641479170000|2022-01-06 14:26:10|31833.4|31813.4|31833.1|31813.1|31834|31814|31832.8|31812.8|23
1641479180000|2022-01-06 14:26:20|31834|31814|31833.7|31813.7|31834.1|31814.1|31833.3|31813.3|20
1641479190000|2022-01-06 14:26:30|31833.6|31813.6|31835.8|31815.8|31836.2|31816.2|31833.4|31813.4|23
1641479200000|2022-01-06 14:26:40|31835.6|31815.6|31841.4|31821.4|31841.4|31821.4|31833.8|31813.8|20
1641479210000|2022-01-06 14:26:50|31841.6|31821.6|31837.2|31817.2|31841.6|31821.6|31836|31816|21
1641479220000|2022-01-06 14:27:00|31837.3|31817.3|31837|31817|31837.3|31817.3|31835.4|31815.4|21
1641479230000|2022-01-06 14:27:10|31837.2|31817.2|31837|31817|31837.3|31817.3|31836.9|31816.9|16
1641479240000|2022-01-06 14:27:20|31836.9|31816.9|31836.6|31816.6|31838.4|31818.4|31836.5|31816.5|17
1641479250000|2022-01-06 14:27:30|31836.8|31816.8|31834.8|31814.8|31837.9|31817.9|31834.6|31814.6|19
1641479260000|2022-01-06 14:27:40|31835.2|31815.2|31834.5|31814.5|31836.1|31816.1|31834.1|31814.1|17
1641479270000|2022-01-06 14:27:50|31832.7|31812.7|31834.1|31814.1|31834.8|31814.8|31832.7|31812.7|21
1641479280000|2022-01-06 14:28:00|31834.2|31814.2|31830.1|31810.1|31835.1|31815.1|31829.1|31809.1|26
1641479290000|2022-01-06 14:28:10|31830.2|31810.2|31824.9|31804.9|31830.2|31810.2|31823.2|31803.2|34
1641479300000|2022-01-06 14:28:20|31824.3|31804.3|31813.8|31793.8|31825.6|31805.6|31813.3|31793.3|37
1641479310000|2022-01-06 14:28:30|31814.6|31794.6|31813.4|31793.4|31815.6|31795.6|31812.2|31792.2|35
1641479320000|2022-01-06 14:28:40|31814.4|31794.4|31803.5|31783.5|31814.4|31794.4|31797.9|31777.9|36
1641479330000|2022-01-06 14:28:50|31803|31783|31798.9|31778.9|31804.9|31784.9|31798.9|31778.9|35
1641479340000|2022-01-06 14:29:00|31799.1|31779.1|31799|31779|31800.7|31780.7|31796.8|31776.8|30
1641479350000|2022-01-06 14:29:10|31800.2|31780.2|31801.7|31781.7|31803.4|31783.4|31799.2|31779.2|24
1641479360000|2022-01-06 14:29:20|31801.4|31781.4|31802.9|31782.9|31803.4|31783.4|31800.9|31780.9|19
1641479370000|2022-01-06 14:29:30|31802.7|31782.7|31805|31785|31805.1|31785.1|31802.7|31782.7|20
1641479380000|2022-01-06 14:29:40|31804.8|31784.8|31804.6|31784.6|31805.5|31785.5|31804.6|31784.6|8
1641479390000|2022-01-06 14:29:50|31806.7|31786.7|31805.1|31785.1|31806.7|31786.7|31804.5|31784.5|15
1641479400000|2022-01-06 14:30:00|31803.9|31783.9|31816.4|31796.4|31819.1|31799.1|31803.9|31783.9|37
1641479410000|2022-01-06 14:30:10|31817.5|31797.5|31818.7|31798.7|31821.3|31801.3|31815.7|31795.7|38
1641479420000|2022-01-06 14:30:20|31819.6|31799.6|31818.4|31798.4|31823.1|31803.1|31818.3|31798.3|35
1641479430000|2022-01-06 14:30:30|31818.5|31798.5|31820.4|31800.4|31820.7|31800.7|31817.4|31797.4|32
1641479440000|2022-01-06 14:30:40|31822.7|31802.7|31821.2|31801.2|31822.7|31802.7|31816.5|31796.5|36
1641479450000|2022-01-06 14:30:50|31821.4|31801.4|31820.5|31800.5|31823|31803|31818|31798|36
1641479460000|2022-01-06 14:31:00|31820|31800|31832.6|31812.6|31854.3|31812.6|31819|31797.2|36
1641479470000|2022-01-06 14:31:10|31852.6|31802.6|31844.4|31794.4|31853.4|31803.4|31844.4|31794.4|31
1641479480000|2022-01-06 14:31:20|31846.2|31796.2|31835.9|31785.9|31846.2|31796.2|31833.7|31783.7|36
1641479490000|2022-01-06 14:31:30|31836.1|31786.1|31835.6|31785.6|31836.9|31786.9|31833.9|31783.9|38
1641479500000|2022-01-06 14:31:40|31836|31786|31837.5|31787.5|31838.3|31788.3|31834.6|31784.6|28
1641479510000|2022-01-06 14:31:50|31837.7|31787.7|31835.5|31785.5|31838.5|31788.5|31835.5|31785.5|29
1641479520000|2022-01-06 14:32:00|31836|31786|31821.4|31801.4|31838.2|31801.4|31819.1|31784|32
1641479530000|2022-01-06 14:32:10|31821.2|31801.2|31821.8|31801.8|31822.4|31802.4|31819.5|31799.5|24
1641479540000|2022-01-06 14:32:20|31821.7|31801.7|31817.5|31797.5|31821.7|31801.7|31817|31797|27
1641479550000|2022-01-06 14:32:30|31818.2|31798.2|31810.4|31790.4|31818.2|31798.2|31810.3|31790.3|34
1641479560000|2022-01-06 14:32:40|31810.8|31790.8|31821.7|31771.7|31824.6|31790.8|31806.7|31771.3|28
1641479570000|2022-01-06 14:32:50|31821.8|31771.8|31813.3|31763.3|31823|31788.1|31798.5|31763.3|27
1641479580000|2022-01-06 14:33:00|31813.4|31763.4|31790.5|31770.5|31814|31779.2|31790.5|31755.5|37
1641479590000|2022-01-06 14:33:10|31792.1|31772.1|31792.2|31772.2|31807.3|31772.2|31789.4|31756|33
1641479600000|2022-01-06 14:33:20|31791.9|31771.9|31787.1|31767.1|31809.6|31773.7|31787.1|31758.4|33
1641479610000|2022-01-06 14:33:30|31787.6|31767.6|31785.8|31765.8|31802.5|31767.8|31785.8|31750.6|28
1641479620000|2022-01-06 14:33:40|31785.1|31765.1|31788.9|31768.9|31791.1|31771.1|31785.1|31765.1|32
1641479630000|2022-01-06 14:33:50|31788.8|31768.8|31782.3|31762.3|31798.4|31768.8|31782.2|31748.4|31
1641479640000|2022-01-06 14:34:00|31782.7|31762.7|31784.2|31764.2|31800.9|31767|31782.6|31750.9|32
1641479650000|2022-01-06 14:34:10|31784.1|31764.1|31780.9|31760.9|31784.5|31764.5|31779.4|31759.4|32
1641479660000|2022-01-06 14:34:20|31779.9|31759.9|31770.6|31750.6|31788.1|31761.2|31770.3|31737.5|35
1641479670000|2022-01-06 14:34:30|31783.8|31733.8|31762.8|31742.8|31783.8|31749.5|31762.8|31727.8|35
1641479680000|2022-01-06 14:34:40|31762.3|31742.3|31753.9|31733.9|31772.6|31745.8|31753.9|31722.1|33
1641479690000|2022-01-06 14:34:50|31750.9|31730.9|31742|31722|31759.2|31732.4|31739|31705.6|39
1641479700000|2022-01-06 14:35:00|31740|31720|31744|31724|31748.7|31728.7|31740|31720|38
1641479710000|2022-01-06 14:35:10|31743.9|31723.9|31746.3|31726.3|31747.2|31727.2|31741.6|31721.6|36
1641479720000|2022-01-06 14:35:20|31745.7|31725.7|31744.5|31724.5|31761.3|31727.2|31741.9|31710.5|34
1641479730000|2022-01-06 14:35:30|31745.2|31725.2|31741.6|31721.6|31745.6|31725.6|31740.1|31720.1|37
1641479740000|2022-01-06 14:35:40|31741.7|31721.7|31737.3|31717.3|31741.7|31721.7|31736.3|31716.3|36
1641479750000|2022-01-06 14:35:50|31738.2|31718.2|31740.1|31720.1|31742.6|31722.6|31737.8|31717.8|34
1641479760000|2022-01-06 14:36:00|31738.9|31718.9|31736.9|31716.9|31753.1|31719.5|31735.3|31703.1|35
1641479770000|2022-01-06 14:36:10|31735.8|31715.8|31733.8|31713.8|31747.7|31716.5|31729.4|31697.5|39
1641479780000|2022-01-06 14:36:20|31734.3|31714.3|31735.6|31715.6|31738.6|31718.6|31731.5|31711.5|38
1641479790000|2022-01-06 14:36:30|31734.1|31714.1|31734.6|31714.6|31736.7|31716.7|31732.7|31712.7|38
1641479800000|2022-01-06 14:36:40|31734.7|31714.7|31732.1|31712.1|31734.7|31714.7|31730.4|31710.4|37
1641479810000|2022-01-06 14:36:50|31731.5|31711.5|31729|31709|31733.2|31713.2|31725.6|31705.6|37
1641479820000|2022-01-06 14:37:00|31728.6|31708.6|31731.2|31711.2|31733.6|31713.6|31724|31704|36
1641479830000|2022-01-06 14:37:10|31732.6|31712.6|31731.2|31711.2|31733.3|31713.3|31728.7|31708.7|40
1641479840000|2022-01-06 14:37:20|31733.1|31713.1|31737.1|31717.1|31738.2|31718.2|31732.4|31712.4|37
1641479850000|2022-01-06 14:37:30|31737.4|31717.4|31735.9|31715.9|31738.4|31718.4|31731.8|31711.8|32
1641479860000|2022-01-06 14:37:40|31735.7|31715.7|31738.8|31718.8|31740.9|31720.9|31735.5|31715.5|33
1641479870000|2022-01-06 14:37:50|31738.6|31718.6|31737.8|31717.8|31739.7|31719.7|31737.4|31717.4|27
1641479880000|2022-01-06 14:38:00|31738|31718|31738.3|31718.3|31738.3|31718.3|31735.6|31715.6|32
1641479890000|2022-01-06 14:38:10|31738.5|31718.5|31732.6|31712.6|31739.5|31719.5|31729.1|31709.1|37
1641479900000|2022-01-06 14:38:20|31733.3|31713.3|31742.1|31722.1|31742.1|31722.1|31732.4|31712.4|36
1641479910000|2022-01-06 14:38:30|31740.8|31720.8|31739.5|31719.5|31742.6|31722.6|31738.9|31718.9|36
1641479920000|2022-01-06 14:38:40|31740|31720|31740.4|31720.4|31740.4|31720.4|31739.5|31719.5|24
1641479930000|2022-01-06 14:38:50|31739.7|31719.7|31740.8|31720.8|31740.8|31720.8|31737.4|31717.4|29
1641479940000|2022-01-06 14:39:00|31740.2|31720.2|31745.1|31725.1|31745.1|31725.1|31740.2|31720.2|24
1641479950000|2022-01-06 14:39:10|31745.4|31725.4|31755.3|31735.3|31755.7|31735.7|31744.3|31724.3|24
1641479960000|2022-01-06 14:39:20|31755.4|31735.4|31756.2|31736.2|31756.8|31736.8|31753|31733|28
1641479970000|2022-01-06 14:39:30|31756.8|31736.8|31759.5|31739.5|31760.7|31740.7|31756.7|31736.7|29
1641479980000|2022-01-06 14:39:40|31759.1|31739.1|31756.2|31736.2|31760.5|31740.5|31755.9|31735.9|34
1641479990000|2022-01-06 14:39:50|31755.2|31735.2|31753.7|31733.7|31755.2|31735.2|31752.8|31732.8|29
1641480000000|2022-01-06 14:40:00|31754.1|31734.1|31756|31736|31756|31736|31752.3|31732.3|28
1641480010000|2022-01-06 14:40:10|31755.9|31735.9|31757.1|31737.1|31760.1|31740.1|31753.9|31733.9|30
1641480020000|2022-01-06 14:40:20|31757.2|31737.2|31757.9|31737.9|31758.8|31738.8|31757.2|31737.2|24
1641480030000|2022-01-06 14:40:30|31758.1|31738.1|31765.5|31745.5|31785.6|31751.2|31758|31734.3|30
1641480040000|2022-01-06 14:40:40|31766.2|31746.2|31767.8|31747.8|31767.8|31747.8|31764.6|31744.6|28
1641480050000|2022-01-06 14:40:50|31769.9|31749.9|31765|31745|31769.9|31749.9|31765|31745|28
1641480060000|2022-01-06 14:41:00|31766.1|31746.1|31767.4|31747.4|31768.8|31748.8|31765.1|31745.1|34
1641480070000|2022-01-06 14:41:10|31768.8|31748.8|31770|31750|31770|31750|31767.3|31747.3|28
1641480080000|2022-01-06 14:41:20|31770.2|31750.2|31768.6|31748.6|31771.1|31751.1|31767.7|31747.7|32
1641480090000|2022-01-06 14:41:30|31769.3|31749.3|31771.2|31751.2|31771.7|31751.7|31767.3|31747.3|22
1641480100000|2022-01-06 14:41:40|31771.1|31751.1|31772|31752|31773.7|31753.7|31771.1|31751.1|28
1641480110000|2022-01-06 14:41:50|31773.2|31753.2|31774.8|31754.8|31774.8|31754.8|31772.2|31752.2|26
1641480120000|2022-01-06 14:42:00|31775.1|31755.1|31771.8|31751.8|31775.8|31755.8|31771.6|31751.6|31
1641480130000|2022-01-06 14:42:10|31772.6|31752.6|31772.6|31752.6|31773.5|31753.5|31771.7|31751.7|28
1641480140000|2022-01-06 14:42:20|31773.2|31753.2|31768.8|31748.8|31774.1|31754.1|31768.8|31748.8|27
1641480150000|2022-01-06 14:42:30|31770.8|31750.8|31769.7|31749.7|31770.8|31750.8|31768.1|31748.1|28
1641480160000|2022-01-06 14:42:40|31768.6|31748.6|31767.8|31747.8|31769.5|31749.5|31766.6|31746.6|26
1641480170000|2022-01-06 14:42:50|31769.2|31749.2|31768.1|31748.1|31769.9|31749.9|31768.1|31748.1|18
1641480180000|2022-01-06 14:43:00|31768.2|31748.2|31765.8|31745.8|31768.7|31748.7|31763.1|31743.1|33
1641480190000|2022-01-06 14:43:10|31766|31746|31770.9|31750.9|31771.8|31751.8|31766|31746|35
1641480200000|2022-01-06 14:43:20|31771.2|31751.2|31770.6|31750.6|31771.3|31751.3|31769|31749|28
1641480210000|2022-01-06 14:43:30|31770.5|31750.5|31770.8|31750.8|31771.6|31751.6|31770.3|31750.3|18
1641480220000|2022-01-06 14:43:40|31770.9|31750.9|31769.8|31749.8|31771.1|31751.1|31767.9|31747.9|20
1641480230000|2022-01-06 14:43:50|31779.9|31759.9|31781.4|31761.4|31783.1|31763.1|31779.7|31759.7|38
1641480240000|2022-01-06 14:44:00|31781.3|31761.3|31780.9|31760.9|31784.6|31764.6|31778.9|31758.9|35
1641480250000|2022-01-06 14:44:10|31781.2|31761.2|31776.2|31756.2|31782.2|31762.2|31774|31754|38
1641480260000|2022-01-06 14:44:20|31776.1|31756.1|31775.8|31755.8|31776.3|31756.3|31770.1|31750.1|34
1641480270000|2022-01-06 14:44:30|31773.7|31753.7|31771.8|31751.8|31775.2|31755.2|31770.6|31750.6|32
1641480280000|2022-01-06 14:44:40|31771.3|31751.3|31773.4|31753.4|31773.5|31753.5|31769.6|31749.6|28
1641480290000|2022-01-06 14:44:50|31773.9|31753.9|31774.2|31724.2|31784.8|31755.3|31764.4|31724.2|37
1641480300000|2022-01-06 14:45:00|31774.7|31724.7|31770.6|31720.6|31776.8|31741.6|31760.1|31720.1|38
1641480310000|2022-01-06 14:45:10|31770.7|31720.7|31789.2|31739.2|31790.2|31740.2|31770|31720|37
1641480320000|2022-01-06 14:45:20|31789.3|31739.3|31791.5|31741.5|31792.5|31742.5|31789.3|31739.3|33
1641480330000|2022-01-06 14:45:30|31791.2|31741.2|31770.6|31750.6|31791.4|31752|31770.1|31735.5|34
1641480340000|2022-01-06 14:45:40|31770.4|31750.4|31770.7|31750.7|31784.7|31751.4|31767.7|31733.8|36
1641480350000|2022-01-06 14:45:50|31771.1|31751.1|31774.5|31754.5|31775.5|31755.5|31770.9|31750.9|33
1641480360000|2022-01-06 14:46:00|31774.6|31754.6|31778.4|31758.4|31778.4|31758.4|31774.6|31754.6|28
1641480370000|2022-01-06 14:46:10|31777.8|31757.8|31787.2|31767.2|31801.8|31768.1|31776.7|31748.1|37
1641480380000|2022-01-06 14:46:20|31787.4|31767.4|31792.1|31772.1|31806.7|31772.6|31787.4|31756.1|32
1641480390000|2022-01-06 14:46:30|31792.3|31772.3|31791|31771|31793|31773|31790.2|31770.2|29
1641480400000|2022-01-06 14:46:40|31790.8|31770.8|31790.2|31770.2|31801.6|31772.8|31782.3|31747.5|38
1641480410000|2022-01-06 14:46:50|31790.3|31770.3|31807.6|31757.6|31807.7|31772.7|31788.9|31757.6|28
1641480420000|2022-01-06 14:47:00|31807.8|31757.8|31791.4|31771.4|31808|31772.5|31791.2|31757.8|26
1641480430000|2022-01-06 14:47:10|31791.5|31771.5|31798.5|31748.5|31800.2|31772|31785.4|31748.5|27
1641480440000|2022-01-06 14:47:20|31799.3|31749.3|31799.1|31749.1|31800.1|31750.1|31798.9|31748.9|23
1641480450000|2022-01-06 14:47:30|31799.4|31749.4|31791.7|31741.7|31802.1|31752.1|31791.5|31741.5|24
1641480460000|2022-01-06 14:47:40|31789.7|31739.7|31790.9|31740.9|31791.8|31741.8|31789.6|31739.6|21
1641480470000|2022-01-06 14:47:50|31791|31741|31797.4|31747.4|31797.4|31760.3|31780.3|31740.4|23
1641480480000|2022-01-06 14:48:00|31797.5|31747.5|31782.2|31762.2|31797.5|31763|31781.7|31747.5|28
1641480490000|2022-01-06 14:48:10|31782.4|31762.4|31771.5|31751.5|31784.1|31764.1|31770.8|31750.8|27
1641480500000|2022-01-06 14:48:20|31780.7|31760.7|31781.3|31761.3|31782.5|31762.5|31780.2|31760.2|26
1641480510000|2022-01-06 14:48:30|31781.4|31761.4|31782.2|31762.2|31784.5|31764.5|31781.1|31761.1|17
1641480520000|2022-01-06 14:48:40|31782.3|31762.3|31781.8|31761.8|31787.9|31764.3|31771.6|31737.9|31
1641480530000|2022-01-06 14:48:50|31781.9|31761.9|31782|31762|31782.5|31762.5|31779.8|31759.8|22
1641480540000|2022-01-06 14:49:00|31781.9|31761.9|31779.3|31759.3|31782|31762|31778.5|31758.5|30
1641480550000|2022-01-06 14:49:10|31779.5|31759.5|31781.2|31761.2|31781.2|31761.2|31779.4|31759.4|18
1641480560000|2022-01-06 14:49:20|31780.5|31760.5|31780.7|31760.7|31781.3|31761.3|31777.5|31757.5|22
1641480570000|2022-01-06 14:49:30|31781.3|31761.3|31782.8|31762.8|31783.3|31763.3|31780.2|31760.2|28
1641480580000|2022-01-06 14:49:40|31783.4|31763.4|31784.8|31764.8|31785.2|31765.2|31783|31763|23
1641480590000|2022-01-06 14:49:50|31785|31765|31786.5|31766.5|31787.3|31767.3|31784.6|31764.6|30
1641480600000|2022-01-06 14:50:00|31785.2|31765.2|31783.9|31763.9|31785.8|31765.8|31783.9|31763.9|22
1641480610000|2022-01-06 14:50:10|31784.1|31764.1|31778.3|31758.3|31784.1|31764.1|31778.3|31758.3|24
1641480620000|2022-01-06 14:50:20|31779.3|31759.3|31779.8|31759.8|31780.9|31760.9|31777.6|31757.6|27
1641480630000|2022-01-06 14:50:30|31780.1|31760.1|31777.7|31757.7|31780.2|31760.2|31777.3|31757.3|20
1641480640000|2022-01-06 14:50:40|31777.8|31757.8|31777.1|31757.1|31778.5|31758.5|31776.7|31756.7|25
1641480650000|2022-01-06 14:50:50|31776.9|31756.9|31776.9|31756.9|31777.7|31757.7|31775.9|31755.9|23
1641480660000|2022-01-06 14:51:00|31777|31757|31772.8|31752.8|31778.6|31758.6|31772.8|31752.8|31
1641480670000|2022-01-06 14:51:10|31773.1|31753.1|31775.5|31755.5|31775.5|31755.5|31773.1|31753.1|23
1641480680000|2022-01-06 14:51:20|31775.9|31755.9|31778.8|31758.8|31794.9|31760.2|31775.9|31744.9|30
1641480690000|2022-01-06 14:51:30|31778.9|31758.9|31779.1|31759.1|31779.3|31759.3|31777.6|31757.6|24
1641480700000|2022-01-06 14:51:40|31779.2|31759.2|31780.5|31760.5|31780.7|31760.7|31779.2|31759.2|18
1641480710000|2022-01-06 14:51:50|31780.6|31760.6|31781.2|31761.2|31781.2|31761.2|31780.1|31760.1|22
1641480720000|2022-01-06 14:52:00|31781.3|31761.3|31780.6|31760.6|31799.3|31771.4|31780.5|31748.2|30
1641480730000|2022-01-06 14:52:10|31782|31762|31778.2|31758.2|31783.1|31763.1|31777.7|31757.7|36
1641480740000|2022-01-06 14:52:20|31778.1|31758.1|31782.2|31762.2|31782.2|31762.2|31778.1|31758.1|31
1641480750000|2022-01-06 14:52:30|31781.1|31761.1|31786.5|31766.5|31786.5|31766.5|31780.9|31760.9|31
1641480760000|2022-01-06 14:52:40|31786.2|31766.2|31782.5|31762.5|31786.5|31766.5|31780.2|31760.2|31
1641480770000|2022-01-06 14:52:50|31781.8|31761.8|31787.3|31767.3|31787.3|31767.3|31781.8|31761.8|31
1641480780000|2022-01-06 14:53:00|31786.8|31766.8|31792.1|31772.1|31796.8|31776.8|31784.6|31764.6|36
1641480790000|2022-01-06 14:53:10|31791.9|31771.9|31791.5|31771.5|31794.4|31774.4|31789.2|31769.2|35
1641480800000|2022-01-06 14:53:20|31792.1|31772.1|31791|31771|31793|31773|31787.4|31767.4|31
1641480810000|2022-01-06 14:53:30|31790.7|31770.7|31790.4|31770.4|31791.1|31771.1|31790|31770|28
1641480820000|2022-01-06 14:53:40|31789.9|31769.9|31823.1|31773.1|31825.3|31788.8|31789.1|31760.7|40
1641480830000|2022-01-06 14:53:50|31823|31773|31827.4|31777.4|31827.4|31792.7|31809.2|31773|36
1641480840000|2022-01-06 14:54:00|31827|31777|31822.6|31772.6|31829.5|31779.5|31820.4|31770.4|34
1641480850000|2022-01-06 14:54:10|31822.2|31772.2|31826.3|31776.3|31827.8|31777.8|31822.2|31772.2|35
1641480860000|2022-01-06 14:54:20|31824.8|31774.8|31822.8|31772.8|31825.3|31775.3|31821.7|31771.7|36
1641480870000|2022-01-06 14:54:30|31823|31773|31825.8|31775.8|31825.8|31775.8|31821.2|31771.2|29
1641480880000|2022-01-06 14:54:40|31826.8|31776.8|31831.2|31781.2|31831.2|31781.2|31825|31775|32
1641480890000|2022-01-06 14:54:50|31833|31783|31829.6|31779.6|31833|31783|31826.6|31776.6|37
1641480900000|2022-01-06 14:55:00|31828.5|31778.5|31826|31776|31830.4|31789.4|31809.4|31775.5|34
1641480910000|2022-01-06 14:55:10|31825.3|31775.3|31831.7|31781.7|31832.1|31794.9|31812.2|31774.7|35
1641480920000|2022-01-06 14:55:20|31830.7|31780.7|31809.6|31789.6|31832.1|31797.5|31809.5|31779|38
1641480930000|2022-01-06 14:55:30|31811.8|31791.8|31812.5|31792.5|31813.3|31793.3|31810.2|31790.2|37
1641480940000|2022-01-06 14:55:40|31813.7|31793.7|31815.2|31795.2|31815.6|31795.6|31812.3|31792.3|34
1641480950000|2022-01-06 14:55:50|31816|31796|31811.8|31791.8|31819.7|31799.7|31811.4|31791.4|38
1641480960000|2022-01-06 14:56:00|31813.5|31793.5|31816.1|31796.1|31817.2|31797.2|31812.5|31792.5|35
1641480970000|2022-01-06 14:56:10|31816.2|31796.2|31820.4|31800.4|31823.2|31803.2|31815.3|31795.3|35
1641480980000|2022-01-06 14:56:20|31818.6|31798.6|31815.5|31795.5|31820.1|31800.1|31815.3|31795.3|29
1641480990000|2022-01-06 14:56:30|31816.6|31796.6|31813.3|31793.3|31831|31797.8|31809.5|31779.9|35
1641481000000|2022-01-06 14:56:40|31812.6|31792.6|31812.4|31792.4|31814.5|31794.5|31808.3|31788.3|33
1641481010000|2022-01-06 14:56:50|31812.1|31792.1|31813.7|31793.7|31813.7|31793.7|31810.5|31790.5|35
1641481020000|2022-01-06 14:57:00|31813.6|31793.6|31814.2|31794.2|31814.2|31794.2|31809.8|31789.8|29
1641481030000|2022-01-06 14:57:10|31813|31793|31816.6|31796.6|31818.1|31798.1|31813|31793|37
1641481040000|2022-01-06 14:57:20|31817.2|31797.2|31818.3|31798.3|31818.7|31798.7|31816.3|31796.3|34
1641481050000|2022-01-06 14:57:30|31818.2|31798.2|31819.3|31799.3|31819.9|31799.9|31816.7|31796.7|31
1641481060000|2022-01-06 14:57:40|31819.4|31799.4|31817.6|31797.6|31819.4|31799.4|31813.6|31793.6|34
1641481070000|2022-01-06 14:57:50|31817.7|31797.7|31824.2|31804.2|31824.3|31804.3|31817.7|31797.7|36
1641481080000|2022-01-06 14:58:00|31825.1|31805.1|31825.7|31805.7|31827.8|31807.8|31824|31804|34
1641481090000|2022-01-06 14:58:10|31828.7|31808.7|31824.3|31804.3|31829.6|31809.6|31821.3|31801.3|32
1641481100000|2022-01-06 14:58:20|31825.4|31805.4|31822.6|31802.6|31841.7|31805.8|31821.5|31786.3|35
1641481110000|2022-01-06 14:58:30|31837.9|31787.9|31835.5|31785.5|31839.6|31801.3|31819.6|31782.9|35
1641481120000|2022-01-06 14:58:40|31835.3|31785.3|31835.8|31785.8|31836.8|31802.5|31817.7|31784.1|33
1641481130000|2022-01-06 14:58:50|31836.4|31786.4|31819.7|31799.7|31836.8|31801.2|31819|31785.8|25
1641481140000|2022-01-06 14:59:00|31819.2|31799.2|31819.4|31799.4|31834.5|31799.8|31816|31782.8|32
1641481150000|2022-01-06 14:59:10|31820.5|31800.5|31824.5|31804.5|31836.9|31805|31820.5|31784.8|35
1641481160000|2022-01-06 14:59:20|31825.9|31805.9|31825.5|31805.5|31841.1|31808.7|31823.1|31789.4|35
1641481170000|2022-01-06 14:59:30|31825.6|31805.6|31828.3|31774|31840.7|31805.6|31823.6|31758|39
1641481180000|2022-01-06 14:59:40|31824.5|31769.8|31827.9|31776.8|31836.2|31786.2|31823.3|31766.3|38
1641481190000|2022-01-06 14:59:50|31834.7|31784.7|31826.6|31776.6|31837.3|31787.3|31825.7|31775.7|37
1641481200000|2022-01-06 15:00:00|31818.3|31761.9|31819.9|31769.9|31819.9|31769.9|31800.8|31749.7|40
1641481210000|2022-01-06 15:00:10|31816.8|31766.8|31817|31767|31830.6|31780.6|31816.8|31766.8|37
1641481220000|2022-01-06 15:00:20|31817.3|31767.3|31823.2|31773.2|31825.3|31775.3|31815.4|31765.4|35
1641481230000|2022-01-06 15:00:30|31824.4|31774.4|31827.6|31777.6|31827.6|31777.6|31822.1|31772.1|33
1641481240000|2022-01-06 15:00:40|31827.2|31777.2|31823.6|31773.6|31828.7|31778.7|31823.6|31773.6|36
1641481250000|2022-01-06 15:00:50|31820.3|31770.3|31821.1|31771.1|31823|31773|31818.6|31768.6|33
1641481260000|2022-01-06 15:01:00|31821.4|31771.4|31829.3|31779.3|31830.5|31791.9|31811.1|31770.8|36
1641481270000|2022-01-06 15:01:10|31827.3|31777.3|31826.1|31776.1|31830.1|31780.1|31825|31775|32
1641481280000|2022-01-06 15:01:20|31826.7|31776.7|31814.5|31794.5|31827.8|31794.7|31814.4|31774.4|25
1641481290000|2022-01-06 15:01:30|31814.6|31794.6|31827.5|31777.5|31829.6|31794.6|31814.3|31775.9|24
1641481300000|2022-01-06 15:01:40|31829.3|31779.3|31831.6|31781.6|31832.9|31782.9|31827.6|31777.6|30
1641481310000|2022-01-06 15:01:50|31831.7|31781.7|31845.3|31795.3|31847|31797|31831.6|31781.6|38
1641481320000|2022-01-06 15:02:00|31843.7|31793.7|31838.9|31788.9|31843.7|31793.7|31837|31787|33
1641481330000|2022-01-06 15:02:10|31839|31789|31831.5|31781.5|31839.1|31789.1|31830.4|31780.4|36
1641481340000|2022-01-06 15:02:20|31831.4|31781.4|31836|31786|31836.2|31786.2|31831.2|31781.2|31
1641481350000|2022-01-06 15:02:30|31835.4|31785.4|31835.7|31785.7|31836.4|31786.4|31833.5|31783.5|30
1641481360000|2022-01-06 15:02:40|31835.5|31785.5|31831.2|31781.2|31835.5|31785.5|31828.7|31778.7|29
1641481370000|2022-01-06 15:02:50|31828.5|31778.5|31831|31781|31831|31781|31826|31776|37
1641481380000|2022-01-06 15:03:00|31830.5|31780.5|31827.5|31777.5|31831|31781|31827.2|31777.2|30
1641481390000|2022-01-06 15:03:10|31827.3|31777.3|31833.2|31783.2|31833.9|31783.9|31827.3|31777.3|34
1641481400000|2022-01-06 15:03:20|31834.3|31784.3|31836.5|31786.5|31842.1|31792.1|31834.3|31784.3|39
1641481410000|2022-01-06 15:03:30|31835.7|31785.7|31836.6|31786.6|31836.7|31786.7|31834.1|31784.1|33
1641481420000|2022-01-06 15:03:40|31836.7|31786.7|31835.2|31785.2|31840.2|31790.2|31835.2|31785.2|28
1641481430000|2022-01-06 15:03:50|31835.7|31785.7|31833.3|31783.3|31836|31786|31831.8|31781.8|34
1641481440000|2022-01-06 15:04:00|31834|31784|31826.7|31776.7|31834|31792.5|31812.5|31775.7|36
1641481450000|2022-01-06 15:04:10|31826.6|31776.6|31824.3|31774.3|31828.7|31793.1|31812.2|31773.4|31
1641481460000|2022-01-06 15:04:20|31825.3|31775.3|31826.2|31776.2|31828.6|31778.6|31821.6|31771.6|34
1641481470000|2022-01-06 15:04:30|31826|31776|31829.9|31779.9|31831.5|31781.5|31826|31776|35
1641481480000|2022-01-06 15:04:40|31829.1|31779.1|31832.5|31782.5|31833.2|31783.2|31829|31779|35
1641481490000|2022-01-06 15:04:50|31831.5|31781.5|31832.6|31782.6|31832.6|31782.6|31828.4|31778.4|33
1641481500000|2022-01-06 15:05:00|31832.8|31782.8|31834.1|31784.1|31837|31787|31832.8|31782.8|35
1641481510000|2022-01-06 15:05:10|31834.2|31784.2|31827.3|31777.3|31836.3|31786.3|31827.1|31777.1|35
1641481520000|2022-01-06 15:05:20|31827.9|31777.9|31815.1|31795.1|31829.7|31795.1|31815.1|31774.4|35
1641481530000|2022-01-06 15:05:30|31831.5|31781.5|31827.6|31777.6|31831.6|31781.6|31827.4|31777.4|34
1641481540000|2022-01-06 15:05:40|31827.5|31777.5|31823.1|31773.1|31828.1|31792.4|31807.3|31773.1|36
1641481550000|2022-01-06 15:05:50|31822.8|31772.8|31809.4|31789.4|31823|31793.1|31807.9|31772.8|35
1641481560000|2022-01-06 15:06:00|31810.9|31790.9|31811.4|31791.4|31816.2|31796.2|31809.3|31789.3|30
1641481570000|2022-01-06 15:06:10|31812.8|31792.8|31817|31797|31819.5|31799.5|31812.5|31792.5|28
1641481580000|2022-01-06 15:06:20|31817.2|31797.2|31818.4|31798.4|31819.6|31799.6|31814.7|31794.7|25
1641481590000|2022-01-06 15:06:30|31818.9|31798.9|31819.1|31799.1|31819.4|31799.4|31815.9|31795.9|17
1641481600000|2022-01-06 15:06:40|31819.2|31799.2|31820.8|31800.8|31821.9|31801.9|31818.2|31798.2|27
1641481610000|2022-01-06 15:06:50|31820.7|31800.7|31822.8|31802.8|31824.3|31804.3|31819.7|31799.7|37
1641481620000|2022-01-06 15:07:00|31824.6|31804.6|31827.7|31807.7|31828.3|31808.3|31821.4|31801.4|32
1641481630000|2022-01-06 15:07:10|31830.2|31810.2|31848.1|31798.1|31848.2|31814.8|31830.2|31795.7|24
1641481640000|2022-01-06 15:07:20|31848|31798|31844.6|31794.6|31849.6|31815.3|31833.8|31794.6|28
1641481650000|2022-01-06 15:07:30|31846.1|31796.1|31850.6|31800.6|31851.2|31815.1|31833.2|31795.2|31
1641481660000|2022-01-06 15:07:40|31851|31801|31852.2|31802.2|31854.7|31818.9|31837.4|31800.5|28
1641481670000|2022-01-06 15:07:50|31852|31802|31849.3|31799.3|31857.7|31819.9|31833.8|31799.3|35
1641481680000|2022-01-06 15:08:00|31851.9|31801.9|31856.2|31806.2|31856.2|31821.3|31834.6|31801.9|35
1641481690000|2022-01-06 15:08:10|31856.3|31806.3|31862.6|31812.6|31862.6|31827.3|31841.1|31806|32
1641481700000|2022-01-06 15:08:20|31862.2|31812.2|31862.7|31812.7|31864.9|31814.9|31859.2|31809.2|34
1641481710000|2022-01-06 15:08:30|31863.1|31813.1|31856.9|31806.9|31866.6|31825.2|31843.1|31806.7|35
1641481720000|2022-01-06 15:08:40|31841.5|31821.5|31841.3|31821.3|31842.2|31822.2|31840|31820|33
1641481730000|2022-01-06 15:08:50|31840.4|31820.4|31839.6|31819.6|31844|31824|31837.7|31817.7|32
1641481740000|2022-01-06 15:09:00|31842.1|31822.1|31844.5|31824.5|31846.1|31826.1|31840.7|31820.7|26
1641481750000|2022-01-06 15:09:10|31844.3|31824.3|31847.5|31827.5|31848.1|31828.1|31844.2|31824.2|32
1641481760000|2022-01-06 15:09:20|31847.1|31827.1|31852.4|31832.4|31852.5|31832.5|31847.1|31827.1|33
1641481770000|2022-01-06 15:09:30|31853.9|31833.9|31851.9|31831.9|31853.9|31833.9|31849.4|31829.4|30
1641481780000|2022-01-06 15:09:40|31852.3|31832.3|31853.8|31833.8|31856.7|31836.7|31851.8|31831.8|36
1641481790000|2022-01-06 15:09:50|31854.2|31834.2|31856.3|31836.3|31857.2|31837.2|31854.2|31834.2|26
1641481800000|2022-01-06 15:10:00|31856.2|31836.2|31854|31834|31857|31837|31852.5|31832.5|31
1641481810000|2022-01-06 15:10:10|31854.4|31834.4|31852.7|31832.7|31855.4|31835.4|31852.5|31832.5|25
1641481820000|2022-01-06 15:10:20|31852.6|31832.6|31857.8|31837.8|31859|31839|31852.6|31832.6|34
1641481830000|2022-01-06 15:10:30|31858|31838|31857.7|31837.7|31861.1|31841.1|31855.5|31835.5|32
1641481840000|2022-01-06 15:10:40|31857.1|31837.1|31857|31837|31858.5|31838.5|31857|31837|19
1641481850000|2022-01-06 15:10:50|31856.9|31836.9|31859.1|31839.1|31859.8|31839.8|31856.7|31836.7|27
1641481860000|2022-01-06 15:11:00|31858|31838|31852.6|31832.6|31860.6|31840.6|31851.8|31831.8|35
1641481870000|2022-01-06 15:11:10|31852.8|31832.8|31850.9|31830.9|31853.8|31833.8|31850.9|31830.9|28
1641481880000|2022-01-06 15:11:20|31851.1|31831.1|31846.3|31826.3|31851.4|31831.4|31844.6|31824.6|31
1641481890000|2022-01-06 15:11:30|31847.2|31827.2|31849.5|31829.5|31850.8|31830.8|31847|31827|23
1641481900000|2022-01-06 15:11:40|31849.6|31829.6|31851.4|31831.4|31856.5|31836.5|31849.3|31829.3|24
1641481910000|2022-01-06 15:11:50|31851|31831|31852.3|31832.3|31853.5|31833.5|31850.6|31830.6|23
1641481920000|2022-01-06 15:12:00|31852.1|31832.1|31850.6|31830.6|31853.1|31833.1|31849.9|31829.9|26
1641481930000|2022-01-06 15:12:10|31849.5|31829.5|31844.4|31824.4|31850.3|31830.3|31841.9|31821.9|34
1641481940000|2022-01-06 15:12:20|31843.6|31823.6|31841.7|31821.7|31845.8|31825.8|31841.3|31821.3|27
1641481950000|2022-01-06 15:12:30|31849.2|31829.2|31866.3|31846.3|31866.7|31846.7|31849.2|31829.2|34
1641481960000|2022-01-06 15:12:40|31867|31847|31867.6|31847.6|31867.6|31847.6|31864.9|31844.9|27
1641481970000|2022-01-06 15:12:50|31868.4|31848.4|31864.9|31844.9|31885.2|31852.3|31864.9|31834.6|28
1641481980000|2022-01-06 15:13:00|31865.2|31845.2|31863.3|31843.3|31865.7|31845.7|31861.9|31841.9|32
1641481990000|2022-01-06 15:13:10|31863.4|31843.4|31864.6|31844.6|31864.8|31844.8|31861.5|31841.5|28
1641482000000|2022-01-06 15:13:20|31864.5|31844.5|31861.9|31841.9|31877.5|31844.5|31860.4|31827.5|28
1641482010000|2022-01-06 15:13:30|31862.6|31842.6|31865.3|31845.3|31865.3|31845.3|31860.4|31840.4|22
1641482020000|2022-01-06 15:13:40|31865|31845|31863.7|31843.7|31865.2|31845.2|31863.2|31843.2|28
1641482030000|2022-01-06 15:13:50|31864.2|31844.2|31863.5|31843.5|31864.3|31844.3|31862.4|31842.4|15
1641482040000|2022-01-06 15:14:00|31863.7|31843.7|31860|31840|31866.7|31846.7|31858.5|31838.5|27
1641482050000|2022-01-06 15:14:10|31860.2|31840.2|31862.9|31842.9|31862.9|31842.9|31860|31840|27
1641482060000|2022-01-06 15:14:20|31863.1|31843.1|31856.8|31836.8|31863.6|31843.6|31855.3|31835.3|24
1641482070000|2022-01-06 15:14:30|31856.2|31836.2|31859.4|31839.4|31862.5|31842.5|31855.3|31835.3|30
1641482080000|2022-01-06 15:14:40|31859.2|31839.2|31859.1|31839.1|31860.9|31840.9|31858.1|31838.1|23
1641482090000|2022-01-06 15:14:50|31858.6|31838.6|31859.9|31839.9|31860.2|31840.2|31858.6|31838.6|19
1641482100000|2022-01-06 15:15:00|31859.8|31839.8|31861.9|31841.9|31865|31845|31856.3|31836.3|31
1641482110000|2022-01-06 15:15:10|31862.1|31842.1|31860.9|31840.9|31866.3|31846.3|31860.9|31840.9|26
1641482120000|2022-01-06 15:15:20|31861.1|31841.1|31858.1|31838.1|31864.7|31844.7|31857.7|31837.7|29
1641482130000|2022-01-06 15:15:30|31857.8|31837.8|31858|31838|31860.4|31840.4|31857.5|31837.5|25
1641482140000|2022-01-06 15:15:40|31858.9|31838.9|31861.1|31841.1|31861.2|31841.2|31857.7|31837.7|17
1641482150000|2022-01-06 15:15:50|31861|31841|31860.4|31840.4|31862.7|31842.7|31857.5|31837.5|25
1641482160000|2022-01-06 15:16:00|31860.5|31840.5|31856.2|31836.2|31861.6|31841.6|31856.1|31836.1|32
1641482170000|2022-01-06 15:16:10|31856.6|31836.6|31851.9|31831.9|31858|31838|31851.9|31831.9|29
1641482180000|2022-01-06 15:16:20|31851.6|31831.6|31851|31831|31853.6|31833.6|31848.2|31828.2|29
1641482190000|2022-01-06 15:16:30|31850.3|31830.3|31845.4|31825.4|31851.1|31831.1|31843.5|31823.5|35
1641482200000|2022-01-06 15:16:40|31845.2|31825.2|31849.7|31829.7|31853|31833|31845.2|31825.2|28
1641482210000|2022-01-06 15:16:50|31849.5|31829.5|31844.2|31824.2|31849.9|31829.9|31842.4|31822.4|29
1641482220000|2022-01-06 15:17:00|31844.4|31824.4|31844.2|31824.2|31844.9|31824.9|31842.7|31822.7|31
1641482230000|2022-01-06 15:17:10|31843.5|31823.5|31847|31827|31847|31827|31843.5|31823.5|21
1641482240000|2022-01-06 15:17:20|31846.5|31826.5|31843.9|31823.9|31848.1|31828.1|31842.6|31822.6|32
1641482250000|2022-01-06 15:17:30|31843.7|31823.7|31843.5|31823.5|31847.4|31827.4|31841.7|31821.7|27
1641482260000|2022-01-06 15:17:40|31843.7|31823.7|31842.7|31822.7|31844.9|31824.9|31841.8|31821.8|20
1641482270000|2022-01-06 15:17:50|31842.3|31822.3|31846.7|31826.7|31847.7|31827.7|31840|31820|23
1641482280000|2022-01-06 15:18:00|31846.4|31826.4|31845.7|31825.7|31849.7|31829.7|31845.1|31825.1|32
1641482290000|2022-01-06 15:18:10|31846.3|31826.3|31846.2|31826.2|31846.5|31826.5|31842.7|31822.7|30
1641482300000|2022-01-06 15:18:20|31846.7|31826.7|31850.8|31830.8|31851|31831|31844.8|31824.8|33
1641482310000|2022-01-06 15:18:30|31850.4|31830.4|31848.3|31828.3|31850.5|31830.5|31846.8|31826.8|27
1641482320000|2022-01-06 15:18:40|31848.5|31828.5|31850.5|31830.5|31850.5|31830.5|31848|31828|26
1641482330000|2022-01-06 15:18:50|31850.2|31830.2|31849.8|31829.8|31850.4|31830.4|31848.4|31828.4|23
1641482340000|2022-01-06 15:19:00|31849.7|31829.7|31846.5|31826.5|31850.6|31830.6|31846.5|31826.5|24
1641482350000|2022-01-06 15:19:10|31846.7|31826.7|31847|31827|31848.2|31828.2|31843.6|31823.6|35
1641482360000|2022-01-06 15:19:20|31847.1|31827.1|31849.2|31829.2|31849.2|31829.2|31843.9|31823.9|29
1641482370000|2022-01-06 15:19:30|31846.8|31826.8|31846.7|31826.7|31848.3|31828.3|31846.3|31826.3|27
1641482380000|2022-01-06 15:19:40|31846.8|31826.8|31846.5|31826.5|31848.3|31828.3|31846.5|31826.5|24
1641482390000|2022-01-06 15:19:50|31846.6|31826.6|31852.7|31832.7|31852.8|31832.8|31846.5|31826.5|29
1641482400000|2022-01-06 15:20:00|31852.5|31832.5|31853.5|31833.5|31853.8|31833.8|31851.4|31831.4|29
1641482410000|2022-01-06 15:20:10|31853.4|31833.4|31854|31834|31854|31834|31851.7|31831.7|22
1641482420000|2022-01-06 15:20:20|31854.1|31834.1|31854.8|31834.8|31854.9|31834.9|31854|31834|15
1641482430000|2022-01-06 15:20:30|31854.6|31834.6|31859.8|31839.8|31860.1|31840.1|31853.9|31833.9|26
1641482440000|2022-01-06 15:20:40|31859.7|31839.7|31857.4|31837.4|31863|31843|31857.4|31837.4|29
1641482450000|2022-01-06 15:20:50|31857.5|31837.5|31858.7|31838.7|31858.7|31838.7|31856.4|31836.4|17
1641482460000|2022-01-06 15:21:00|31858.6|31838.6|31858.8|31838.8|31860.3|31840.3|31858.6|31838.6|25
1641482470000|2022-01-06 15:21:10|31858.7|31838.7|31860.3|31840.3|31862.5|31842.5|31858.7|31838.7|25
1641482480000|2022-01-06 15:21:20|31860.4|31840.4|31859.9|31839.9|31861.3|31841.3|31858.9|31838.9|29
1641482490000|2022-01-06 15:21:30|31859.7|31839.7|31859.2|31839.2|31860.5|31840.5|31858.7|31838.7|26
1641482500000|2022-01-06 15:21:40|31859.3|31839.3|31861.9|31841.9|31863.7|31843.7|31859.3|31839.3|31
1641482510000|2022-01-06 15:21:50|31860.3|31840.3|31860.6|31840.6|31861.4|31841.4|31859.2|31839.2|28
1641482520000|2022-01-06 15:22:00|31860.3|31840.3|31855.4|31835.4|31860.3|31840.3|31855|31835|25
1641482530000|2022-01-06 15:22:10|31855.5|31835.5|31855.3|31835.3|31856.4|31836.4|31855.2|31835.2|14
1641482540000|2022-01-06 15:22:20|31855.4|31835.4|31856.7|31836.7|31857.7|31837.7|31854.7|31834.7|23
1641482550000|2022-01-06 15:22:30|31856.8|31836.8|31861.9|31841.9|31864.1|31844.1|31856.3|31836.3|28
1641482560000|2022-01-06 15:22:40|31862.1|31842.1|31862.2|31842.2|31863.6|31843.6|31861.1|31841.1|20
1641482570000|2022-01-06 15:22:50|31862.5|31842.5|31862.7|31842.7|31864.2|31844.2|31862.4|31842.4|16
1641482580000|2022-01-06 15:23:00|31862.8|31842.8|31860.2|31840.2|31863|31843|31858.7|31838.7|23
1641482590000|2022-01-06 15:23:10|31860.1|31840.1|31861.1|31841.1|31861.8|31841.8|31859.6|31839.6|22
1641482600000|2022-01-06 15:23:20|31859.3|31839.3|31858.8|31838.8|31859.5|31839.5|31857.9|31837.9|21
1641482610000|2022-01-06 15:23:30|31858.9|31838.9|31859.5|31839.5|31860.4|31840.4|31858.8|31838.8|19
1641482620000|2022-01-06 15:23:40|31859.4|31839.4|31855.6|31835.6|31859.8|31839.8|31855.6|31835.6|29
1641482630000|2022-01-06 15:23:50|31855.9|31835.9|31859.8|31839.8|31860|31840|31855.7|31835.7|28
1641482640000|2022-01-06 15:24:00|31860.1|31840.1|31854.4|31834.4|31860.1|31840.1|31853.9|31833.9|27
1641482650000|2022-01-06 15:24:10|31855.1|31835.1|31853.2|31833.2|31855.5|31835.5|31851.4|31831.4|28
1641482660000|2022-01-06 15:24:20|31854.2|31834.2|31855.2|31835.2|31855.3|31835.3|31852.9|31832.9|20
1641482670000|2022-01-06 15:24:30|31855.8|31835.8|31852.3|31832.3|31855.8|31835.8|31851|31831|29
1641482680000|2022-01-06 15:24:40|31852.5|31832.5|31855.5|31835.5|31857.7|31837.7|31850.2|31830.2|29
1641482690000|2022-01-06 15:24:50|31855.2|31835.2|31861.4|31841.4|31861.6|31841.6|31855.2|31835.2|27
1641482700000|2022-01-06 15:25:00|31862.2|31842.2|31864.9|31844.9|31864.9|31844.9|31861.5|31841.5|29
1641482710000|2022-01-06 15:25:10|31865.3|31845.3|31865.6|31845.6|31865.7|31845.7|31863.2|31843.2|24
1641482720000|2022-01-06 15:25:20|31865|31845|31865.3|31845.3|31867.4|31847.4|31865|31845|23
1641482730000|2022-01-06 15:25:30|31865.1|31845.1|31867.1|31847.1|31867.4|31847.4|31864|31844|23
1641482740000|2022-01-06 15:25:40|31866.8|31846.8|31865.2|31845.2|31866.8|31846.8|31863.9|31843.9|20
1641482750000|2022-01-06 15:25:50|31865.4|31845.4|31868.1|31848.1|31869.5|31849.5|31865.4|31845.4|30
1641482760000|2022-01-06 15:26:00|31868.4|31848.4|31869.1|31849.1|31869.1|31849.1|31867.4|31847.4|20
1641482770000|2022-01-06 15:26:10|31869.7|31849.7|31870.2|31850.2|31870.4|31850.4|31869.3|31849.3|22
1641482780000|2022-01-06 15:26:20|31870.3|31850.3|31872.7|31852.7|31874.1|31854.1|31870.3|31850.3|30
1641482790000|2022-01-06 15:26:30|31872.6|31852.6|31877.8|31857.8|31878.2|31858.2|31872.6|31852.6|34
1641482800000|2022-01-06 15:26:40|31878.1|31858.1|31885.2|31865.2|31899.2|31868.7|31878.1|31849.2|35
1641482810000|2022-01-06 15:26:50|31888.6|31868.6|31887.1|31867.1|31888.6|31868.6|31884.9|31864.9|30
1641482820000|2022-01-06 15:27:00|31887.9|31867.9|31887.9|31867.9|31893.1|31873.1|31886.6|31866.6|32
1641482830000|2022-01-06 15:27:10|31887.8|31867.8|31878.9|31858.9|31898.3|31868.8|31874.3|31843.4|31
1641482840000|2022-01-06 15:27:20|31879.4|31859.4|31884.7|31864.7|31885.4|31865.4|31879.4|31859.4|34
1641482850000|2022-01-06 15:27:30|31884.2|31864.2|31884.2|31864.2|31885.5|31865.5|31883.8|31863.8|30
1641482860000|2022-01-06 15:27:40|31884|31864|31887.6|31867.6|31888.4|31868.4|31884|31864|28
1641482870000|2022-01-06 15:27:50|31888|31868|31894|31874|31894.6|31874.6|31887.4|31867.4|28
1641482880000|2022-01-06 15:28:00|31898.2|31878.2|31905.3|31885.3|31913.9|31886|31898.2|31863.9|34
1641482890000|2022-01-06 15:28:10|31905.8|31885.8|31885.3|31865.3|31905.8|31885.8|31883.3|31849.2|35
1641482900000|2022-01-06 15:28:20|31885.2|31865.2|31884.7|31864.7|31897.6|31868.5|31880.7|31847|38
1641482910000|2022-01-06 15:28:30|31884.8|31864.8|31880.5|31860.5|31885.1|31865.1|31879.9|31859.9|29
1641482920000|2022-01-06 15:28:40|31880.8|31860.8|31883|31863|31883|31863|31879.7|31859.7|22
1641482930000|2022-01-06 15:28:50|31884.3|31864.3|31881.8|31861.8|31898.1|31867.3|31880.6|31848.1|33
1641482940000|2022-01-06 15:29:00|31883|31863|31880.9|31860.9|31891.6|31865.3|31877.6|31841.6|36
1641482950000|2022-01-06 15:29:10|31881|31861|31887|31867|31887|31867|31881|31861|24
1641482960000|2022-01-06 15:29:20|31887.3|31867.3|31889.1|31869.1|31890.1|31870.1|31883.5|31863.5|26
1641482970000|2022-01-06 15:29:30|31889.2|31869.2|31881.5|31861.5|31889.6|31869.6|31881.5|31861.5|24
1641482980000|2022-01-06 15:29:40|31881.7|31861.7|31883.2|31863.2|31884.1|31864.1|31881.7|31861.7|11
1641482990000|2022-01-06 15:29:50|31883.6|31863.6|31880.7|31860.7|31883.6|31863.6|31880.6|31860.6|20
1641483000000|2022-01-06 15:30:00|31880.6|31860.6|31873.6|31853.6|31880.8|31860.8|31873.1|31853.1|24
1641483010000|2022-01-06 15:30:10|31873.8|31853.8|31873.3|31853.3|31888.5|31854.1|31867.1|31838|34
1641483020000|2022-01-06 15:30:20|31872.4|31852.4|31871.5|31851.5|31895|31857.6|31870.3|31836.6|32
1641483030000|2022-01-06 15:30:30|31870.9|31850.9|31872.6|31852.6|31894|31861.4|31869.1|31835|35
1641483040000|2022-01-06 15:30:40|31872.4|31852.4|31884|31834|31886.5|31854|31867.8|31834|34
1641483050000|2022-01-06 15:30:50|31884.1|31834.1|31872.6|31852.6|31888.4|31852.9|31871.1|31833.7|32
1641483060000|2022-01-06 15:31:00|31873.4|31853.4|31894|31844|31894|31858.6|31873.4|31836.8|35
1641483070000|2022-01-06 15:31:10|31892.2|31842.2|31882.4|31862.4|31896.5|31864.2|31879.2|31842.2|35
1641483080000|2022-01-06 15:31:20|31882.3|31862.3|31896.2|31846.2|31896.7|31862.8|31879.7|31845.4|30
1641483090000|2022-01-06 15:31:30|31896.3|31846.3|31898.5|31848.5|31900.3|31864|31884|31845.9|35
1641483100000|2022-01-06 15:31:40|31898|31848|31883.2|31863.2|31898.9|31863.2|31881.4|31846.2|28
1641483110000|2022-01-06 15:31:50|31883.1|31863.1|31884.3|31864.3|31884.7|31864.7|31882.6|31862.6|26
1641483120000|2022-01-06 15:32:00|31883.7|31863.7|31886.4|31866.4|31901.3|31867.1|31883.1|31848.7|32
1641483130000|2022-01-06 15:32:10|31886.1|31866.1|31880.4|31860.4|31887.5|31867.5|31880.2|31860.2|34
1641483140000|2022-01-06 15:32:20|31880.5|31860.5|31879.2|31859.2|31880.5|31860.5|31877.6|31857.6|27
1641483150000|2022-01-06 15:32:30|31879.7|31859.7|31877|31857|31879.7|31859.7|31876.2|31856.2|26
1641483160000|2022-01-06 15:32:40|31877.1|31857.1|31873.6|31853.6|31877.1|31857.1|31872.1|31852.1|32
1641483170000|2022-01-06 15:32:50|31874.3|31854.3|31866.9|31846.9|31885.9|31854.3|31866.9|31830.7|35
1641483180000|2022-01-06 15:33:00|31867.1|31847.1|31872.2|31852.2|31886.2|31852.2|31867.1|31831.3|35
1641483190000|2022-01-06 15:33:10|31872.1|31852.1|31869.2|31849.2|31872.1|31852.1|31868.1|31848.1|31
1641483200000|2022-01-06 15:33:20|31869.1|31849.1|31859.5|31839.5|31871.5|31851.5|31859.5|31839.5|33
1641483210000|2022-01-06 15:33:30|31859.1|31839.1|31860.6|31840.6|31875.4|31841.3|31856|31825.1|37
1641483220000|2022-01-06 15:33:40|31862|31842|31864.8|31844.8|31867.6|31847.6|31860.9|31840.9|32
1641483230000|2022-01-06 15:33:50|31864.9|31844.9|31868.1|31848.1|31868.8|31848.8|31864.1|31844.1|31
1641483240000|2022-01-06 15:34:00|31867.9|31847.9|31864.2|31844.2|31868.5|31848.5|31863.5|31843.5|17
1641483250000|2022-01-06 15:34:10|31864|31844|31863|31843|31864.9|31844.9|31862.3|31842.3|19
1641483260000|2022-01-06 15:34:20|31861.1|31841.1|31861|31841|31861.5|31841.5|31859.6|31839.6|19
1641483270000|2022-01-06 15:34:30|31859.6|31839.6|31853|31833|31860.6|31840.6|31851.3|31831.3|29
1641483280000|2022-01-06 15:34:40|31852.7|31832.7|31852.4|31832.4|31854.6|31834.6|31849.2|31829.2|32
1641483290000|2022-01-06 15:34:50|31853|31833|31855.5|31835.5|31855.6|31835.6|31850.7|31830.7|33
1641483300000|2022-01-06 15:35:00|31855.7|31835.7|31850.9|31830.9|31855.8|31835.8|31850.9|31830.9|22
1641483310000|2022-01-06 15:35:10|31851|31831|31854.1|31834.1|31854.7|31834.7|31851|31831|22
1641483320000|2022-01-06 15:35:20|31853.8|31833.8|31850.5|31830.5|31856.5|31836.5|31850.5|31830.5|22
1641483330000|2022-01-06 15:35:30|31851.7|31831.7|31853.3|31833.3|31853.3|31833.3|31851.3|31831.3|24
1641483340000|2022-01-06 15:35:40|31853.4|31833.4|31852.6|31832.6|31854.8|31834.8|31850.1|31830.1|27
1641483350000|2022-01-06 15:35:50|31852.5|31832.5|31855.2|31835.2|31855.2|31835.2|31852|31832|24
1641483360000|2022-01-06 15:36:00|31855.1|31835.1|31851.7|31831.7|31855.2|31835.2|31851.6|31831.6|25
1641483370000|2022-01-06 15:36:10|31851.2|31831.2|31849.6|31829.6|31851.2|31831.2|31847.8|31827.8|29
1641483380000|2022-01-06 15:36:20|31849.9|31829.9|31852.1|31832.1|31852.8|31832.8|31849.8|31829.8|23
1641483390000|2022-01-06 15:36:30|31851.8|31831.8|31852.5|31832.5|31853.3|31833.3|31851.6|31831.6|19
1641483400000|2022-01-06 15:36:40|31852.4|31832.4|31851.3|31831.3|31852.4|31832.4|31849.7|31829.7|29
1641483410000|2022-01-06 15:36:50|31851.4|31831.4|31849.2|31829.2|31851.4|31831.4|31849.2|31829.2|13
1641483420000|2022-01-06 15:37:00|31848.6|31828.6|31845.9|31825.9|31861.4|31828.6|31844.8|31809.5|31
1641483430000|2022-01-06 15:37:10|31846.1|31826.1|31847.6|31827.6|31864|31831.6|31846.1|31811|25
1641483440000|2022-01-06 15:37:20|31847.7|31827.7|31846.1|31826.1|31847.7|31827.7|31844.8|31824.8|22
1641483450000|2022-01-06 15:37:30|31846.5|31826.5|31846.2|31826.2|31848.9|31828.9|31846.2|31826.2|23
1641483460000|2022-01-06 15:37:40|31846|31826|31846.5|31826.5|31848.7|31828.7|31845.6|31825.6|25
1641483470000|2022-01-06 15:37:50|31846.7|31826.7|31849.8|31829.8|31850.6|31830.6|31846.7|31826.7|25
1641483480000|2022-01-06 15:38:00|31849.6|31829.6|31850|31830|31851|31831|31848|31828|25
1641483490000|2022-01-06 15:38:10|31849.4|31829.4|31847.2|31827.2|31849.4|31829.4|31847.1|31827.1|27
1641483500000|2022-01-06 15:38:20|31847|31827|31851|31831|31852.4|31832.4|31847|31827|28
1641483510000|2022-01-06 15:38:30|31851.1|31831.1|31851.2|31831.2|31853.1|31833.1|31849.2|31829.2|29
1641483520000|2022-01-06 15:38:40|31850.1|31830.1|31853|31833|31857.4|31837.4|31850|31830|32
1641483530000|2022-01-06 15:38:50|31853.4|31833.4|31851.8|31831.8|31854.3|31834.3|31851.4|31831.4|23
1641483540000|2022-01-06 15:39:00|31851.9|31831.9|31855.2|31835.2|31855.5|31835.5|31851.9|31831.9|25
1641483550000|2022-01-06 15:39:10|31855.4|31835.4|31849.5|31829.5|31855.6|31835.6|31849.5|31829.5|21
1641483560000|2022-01-06 15:39:20|31849.6|31829.6|31849.8|31829.8|31850.8|31830.8|31847.8|31827.8|29
1641483570000|2022-01-06 15:39:30|31849.9|31829.9|31846.7|31826.7|31850.7|31830.7|31845.8|31825.8|29
1641483580000|2022-01-06 15:39:40|31846.6|31826.6|31851.1|31831.1|31853.5|31833.5|31845.9|31825.9|35
1641483590000|2022-01-06 15:39:50|31850.6|31830.6|31850.2|31830.2|31853.3|31833.3|31847.7|31827.7|33
1641483600000|2022-01-06 15:40:00|31852|31832|31848.5|31828.5|31852.2|31832.2|31846.7|31826.7|32
1641483610000|2022-01-06 15:40:10|31849.2|31829.2|31848.3|31828.3|31854.2|31834.2|31848.3|31828.3|28
1641483620000|2022-01-06 15:40:20|31848.2|31828.2|31850.7|31830.7|31850.7|31830.7|31843.6|31823.6|35
1641483630000|2022-01-06 15:40:30|31851.3|31831.3|31848.1|31828.1|31851.6|31831.6|31845.7|31825.7|26
1641483640000|2022-01-06 15:40:40|31847.9|31827.9|31844.2|31824.2|31848.2|31828.2|31841.5|31821.5|34
1641483650000|2022-01-06 15:40:50|31844.6|31824.6|31837.8|31817.8|31845.3|31825.3|31837.6|31817.6|27
1641483660000|2022-01-06 15:41:00|31838.1|31818.1|31840.5|31820.5|31840.5|31820.5|31832.7|31812.7|31
1641483670000|2022-01-06 15:41:10|31840.2|31820.2|31839.6|31819.6|31841.3|31821.3|31837.9|31817.9|28
1641483680000|2022-01-06 15:41:20|31840.2|31820.2|31846.2|31826.2|31846.2|31826.2|31839.9|31819.9|31
1641483690000|2022-01-06 15:41:30|31846.7|31826.7|31845.2|31825.2|31849.6|31829.6|31844.5|31824.5|30
1641483700000|2022-01-06 15:41:40|31846.2|31826.2|31845.3|31825.3|31846.8|31826.8|31844.8|31824.8|27
1641483710000|2022-01-06 15:41:50|31846|31826|31845.3|31825.3|31848.8|31828.8|31843.7|31823.7|34
1641483720000|2022-01-06 15:42:00|31846.2|31826.2|31851.7|31831.7|31851.7|31831.7|31843.7|31823.7|30
1641483730000|2022-01-06 15:42:10|31851.6|31831.6|31853.1|31833.1|31853.1|31833.1|31850.1|31830.1|22
1641483740000|2022-01-06 15:42:20|31853.5|31833.5|31853|31833|31855.5|31835.5|31849.7|31829.7|30
1641483750000|2022-01-06 15:42:30|31853.3|31833.3|31853.8|31833.8|31853.8|31833.8|31851.5|31831.5|24
1641483760000|2022-01-06 15:42:40|31853.7|31833.7|31851.1|31831.1|31854|31834|31849.6|31829.6|23
1641483770000|2022-01-06 15:42:50|31851.2|31831.2|31857.4|31837.4|31858|31838|31848.9|31828.9|36
1641483780000|2022-01-06 15:43:00|31854.7|31834.7|31860.4|31840.4|31860.9|31840.9|31854.7|31834.7|30
1641483790000|2022-01-06 15:43:10|31860.6|31840.6|31860.3|31840.3|31860.7|31840.7|31858.5|31838.5|28
1641483800000|2022-01-06 15:43:20|31860.4|31840.4|31857.8|31837.8|31861.8|31841.8|31857|31837|33
1641483810000|2022-01-06 15:43:30|31859.1|31839.1|31859.7|31839.7|31860.2|31840.2|31857.6|31837.6|25
1641483820000|2022-01-06 15:43:40|31859.8|31839.8|31854.9|31834.9|31859.9|31839.9|31854.6|31834.6|18
1641483830000|2022-01-06 15:43:50|31856.4|31836.4|31860.2|31840.2|31860.3|31840.3|31856.4|31836.4|26
1641483840000|2022-01-06 15:44:00|31860.8|31840.8|31859.4|31839.4|31860.8|31840.8|31859.2|31839.2|27
1641483850000|2022-01-06 15:44:10|31857.9|31837.9|31856.9|31836.9|31858.2|31838.2|31855.7|31835.7|25
1641483860000|2022-01-06 15:44:20|31856.7|31836.7|31854.9|31834.9|31856.8|31836.8|31853.9|31833.9|21
1641483870000|2022-01-06 15:44:30|31855|31835|31857.4|31837.4|31857.6|31837.6|31855|31835|22
1641483880000|2022-01-06 15:44:40|31856.9|31836.9|31854.4|31834.4|31857.5|31837.5|31854.4|31834.4|21
1641483890000|2022-01-06 15:44:50|31856.2|31836.2|31857.6|31837.6|31858|31838|31855.3|31835.3|26
1641483900000|2022-01-06 15:45:00|31858.3|31838.3|31856.4|31836.4|31858.3|31838.3|31856|31836|25
1641483910000|2022-01-06 15:45:10|31857.3|31837.3|31856.5|31836.5|31857.8|31837.8|31855.8|31835.8|19
1641483920000|2022-01-06 15:45:20|31856.2|31836.2|31852|31832|31856.2|31836.2|31852|31832|21
1641483930000|2022-01-06 15:45:30|31852.3|31832.3|31852.9|31832.9|31854.3|31834.3|31850.4|31830.4|21
1641483940000|2022-01-06 15:45:40|31852.7|31832.7|31854.6|31834.6|31855.1|31835.1|31852.4|31832.4|19
1641483950000|2022-01-06 15:45:50|31855.1|31835.1|31855.5|31835.5|31855.6|31835.6|31854.1|31834.1|21
1641483960000|2022-01-06 15:46:00|31855.6|31835.6|31858|31838|31858.9|31838.9|31855.6|31835.6|24
1641483970000|2022-01-06 15:46:10|31857.4|31837.4|31856.9|31836.9|31857.4|31837.4|31856.6|31836.6|17
1641483980000|2022-01-06 15:46:20|31857|31837|31857.1|31837.1|31857.1|31837.1|31855.2|31835.2|15
1641483990000|2022-01-06 15:46:30|31858.2|31838.2|31855.7|31835.7|31859.7|31839.7|31854.8|31834.8|27
1641484000000|2022-01-06 15:46:40|31855.5|31835.5|31850.5|31830.5|31856.9|31836.9|31849.8|31829.8|30
1641484010000|2022-01-06 15:46:50|31849.2|31829.2|31851.7|31831.7|31852.2|31832.2|31849.2|31829.2|33
1641484020000|2022-01-06 15:47:00|31852.9|31832.9|31853|31833|31855.1|31835.1|31851.7|31831.7|26
1641484030000|2022-01-06 15:47:10|31852.6|31832.6|31848|31828|31854.2|31834.2|31846.8|31826.8|28
1641484040000|2022-01-06 15:47:20|31847.8|31827.8|31847.7|31827.7|31848.7|31828.7|31846.7|31826.7|28
1641484050000|2022-01-06 15:47:30|31846.7|31826.7|31850.9|31830.9|31851|31831|31846.7|31826.7|31
1641484060000|2022-01-06 15:47:40|31850.3|31830.3|31851.5|31831.5|31851.6|31831.6|31850|31830|16
1641484070000|2022-01-06 15:47:50|31851.6|31831.6|31869.1|31819.1|31869.8|31835|31851.6|31819|22
1641484080000|2022-01-06 15:48:00|31868.4|31818.4|31866.9|31816.9|31868.7|31834.2|31852.2|31816.1|28
1641484090000|2022-01-06 15:48:10|31867.9|31817.9|31851.2|31831.2|31867.9|31832|31850.3|31817.9|32
1641484100000|2022-01-06 15:48:20|31851.4|31831.4|31850.4|31830.4|31851.4|31831.4|31847.1|31827.1|29
1641484110000|2022-01-06 15:48:30|31850|31830|31868.3|31818.3|31869|31834.9|31850|31818|32
1641484120000|2022-01-06 15:48:40|31867.7|31817.7|31851.8|31831.8|31867.9|31832.8|31850.6|31817.2|26
1641484130000|2022-01-06 15:48:50|31852.1|31832.1|31851.7|31831.7|31852.9|31832.9|31850.6|31830.6|18
1641484140000|2022-01-06 15:49:00|31851.4|31831.4|31848.3|31828.3|31852.8|31832.8|31847.9|31827.9|31
1641484150000|2022-01-06 15:49:10|31849.6|31829.6|31847|31827|31861.5|31829.6|31845.3|31810.2|29
1641484160000|2022-01-06 15:49:20|31846.5|31826.5|31850|31830|31850|31830|31846.2|31826.2|25
1641484170000|2022-01-06 15:49:30|31849.6|31829.6|31823.2|31803.2|31857.8|31831.2|31822.4|31785.7|34
1641484180000|2022-01-06 15:49:40|31821.5|31801.5|31841.5|31791.5|31842.7|31808.8|31821.5|31790.1|31
1641484190000|2022-01-06 15:49:50|31840.8|31790.8|31844.7|31794.7|31848.9|31798.9|31840.8|31790.8|34
1641484200000|2022-01-06 15:50:00|31846|31796|31844.7|31794.7|31847.4|31797.4|31843.7|31793.7|33
1641484210000|2022-01-06 15:50:10|31844.6|31794.6|31847.3|31797.3|31847.4|31797.4|31844.5|31794.5|30
1641484220000|2022-01-06 15:50:20|31847.2|31797.2|31853.6|31803.6|31856.4|31806.4|31846.3|31796.3|31
1641484230000|2022-01-06 15:50:30|31853.8|31803.8|31845.9|31795.9|31853.8|31803.8|31845.6|31795.6|35
1641484240000|2022-01-06 15:50:40|31845.6|31795.6|31846.6|31796.6|31848.3|31798.3|31845.6|31795.6|29
1641484250000|2022-01-06 15:50:50|31847.2|31797.2|31835.4|31815.4|31854|31818.1|31835.4|31795.7|29
1641484260000|2022-01-06 15:51:00|31849.6|31799.6|31850.4|31800.4|31850.7|31814.6|31834.4|31796.5|30
1641484270000|2022-01-06 15:51:10|31850.7|31800.7|31852|31802|31852.4|31816.4|31834.7|31800.3|29
1641484280000|2022-01-06 15:51:20|31852.1|31802.1|31856|31806|31857.2|31807.2|31851.1|31801.1|30
1641484290000|2022-01-06 15:51:30|31856.2|31806.2|31860.8|31810.8|31861|31825.6|31845|31805.3|30
1641484300000|2022-01-06 15:51:40|31861.3|31811.3|31861.8|31811.8|31862.8|31827.1|31846|31809.9|31
1641484310000|2022-01-06 15:51:50|31861.7|31811.7|31843.8|31823.8|31863.2|31826.5|31843.8|31810.6|30
1641484320000|2022-01-06 15:52:00|31858.8|31808.8|31853.1|31803.1|31858.8|31820.8|31840.6|31802.8|28
1641484330000|2022-01-06 15:52:10|31837.7|31817.7|31855.1|31805.1|31857.3|31819.7|31836|31803.2|29
1641484340000|2022-01-06 15:52:20|31856.5|31806.5|31843.2|31823.2|31857.6|31823.2|31841.9|31805.2|27
1641484350000|2022-01-06 15:52:30|31843.3|31823.3|31866.9|31816.9|31866.9|31827.8|31843.3|31811.8|36
1641484360000|2022-01-06 15:52:40|31867|31817|31868.7|31818.7|31869.8|31819.8|31866.1|31816.1|36
1641484370000|2022-01-06 15:52:50|31869|31819|31869.8|31819.8|31872|31822|31868.2|31818.2|31
1641484380000|2022-01-06 15:53:00|31870.9|31820.9|31877.2|31827.2|31877.6|31841|31861|31819.6|30
1641484390000|2022-01-06 15:53:10|31877.8|31827.8|31875.1|31825.1|31877.8|31827.8|31875.1|31825.1|32
1641484400000|2022-01-06 15:53:20|31874.8|31824.8|31877.7|31827.7|31880|31830|31874.8|31824.8|31
1641484410000|2022-01-06 15:53:30|31877.9|31827.9|31888|31838|31890.5|31840.5|31877.5|31827.5|30
1641484420000|2022-01-06 15:53:40|31889.9|31839.9|31880|31830|31889.9|31839.9|31878.7|31828.7|35
1641484430000|2022-01-06 15:53:50|31880.2|31830.2|31884.5|31834.5|31884.8|31834.8|31880|31830|26
1641484440000|2022-01-06 15:54:00|31883.9|31833.9|31885.3|31835.3|31886.1|31850|31866.3|31830.8|34
1641484450000|2022-01-06 15:54:10|31869|31849|31885.2|31835.2|31886|31850.1|31869|31834.7|24
1641484460000|2022-01-06 15:54:20|31885.1|31835.1|31887|31837|31887|31837|31882.7|31832.7|26
1641484470000|2022-01-06 15:54:30|31886.8|31836.8|31891.8|31841.8|31893.2|31843.2|31883.7|31833.7|28
1641484480000|2022-01-06 15:54:40|31891.6|31841.6|31879.6|31859.6|31895.6|31859.6|31879.6|31838.2|31
1641484490000|2022-01-06 15:54:50|31894.9|31844.9|31893.7|31843.7|31894.9|31844.9|31892|31842|24
1641484500000|2022-01-06 15:55:00|31894.6|31844.6|31895.1|31845.1|31895.8|31845.8|31893|31843|21
1641484510000|2022-01-06 15:55:10|31895.2|31845.2|31894.1|31844.1|31895.6|31859.8|31878|31841.7|20
1641484520000|2022-01-06 15:55:20|31894.8|31844.8|31889.8|31839.8|31894.8|31844.8|31889.5|31839.5|33
1641484530000|2022-01-06 15:55:30|31890.4|31840.4|31886.7|31836.7|31890.6|31840.6|31886.6|31836.6|29
1641484540000|2022-01-06 15:55:40|31886.5|31836.5|31869.9|31849.9|31887.6|31853.2|31869.2|31836.5|32
1641484550000|2022-01-06 15:55:50|31870.2|31850.2|31889.9|31839.9|31890.2|31852.4|31869.8|31836.7|30
1641484560000|2022-01-06 15:56:00|31890.7|31840.7|31887.4|31837.4|31890.7|31855.4|31871.8|31836.9|26
1641484570000|2022-01-06 15:56:10|31888.2|31838.2|31892.2|31842.2|31892.4|31855.7|31872.9|31837.1|32
1641484580000|2022-01-06 15:56:20|31892.4|31842.4|31890.7|31840.7|31892.4|31842.4|31890|31840|29
1641484590000|2022-01-06 15:56:30|31890.8|31840.8|31885.1|31835.1|31891.3|31841.3|31885.1|31835.1|27
1641484600000|2022-01-06 15:56:40|31884.6|31834.6|31888.8|31838.8|31889.5|31856.8|31873.3|31834.5|33
1641484610000|2022-01-06 15:56:50|31888.9|31838.9|31894.6|31844.6|31896.2|31846.2|31888.9|31838.9|34
1641484620000|2022-01-06 15:57:00|31894.4|31844.4|31879.8|31859.8|31896|31862.8|31878.9|31842.8|28
1641484630000|2022-01-06 15:57:10|31897.6|31847.6|31893.2|31843.2|31897.6|31860.8|31875|31843.2|34
1641484640000|2022-01-06 15:57:20|31890.6|31840.6|31898.4|31848.4|31898.8|31865|31875.9|31839|37
1641484650000|2022-01-06 15:57:30|31899.5|31849.5|31885.1|31865.1|31899.5|31867.2|31882.8|31849.5|32
1641484660000|2022-01-06 15:57:40|31885.4|31865.4|31885.2|31865.2|31888.4|31868.4|31883.8|31863.8|32
1641484670000|2022-01-06 15:57:50|31885.5|31865.5|31885.5|31865.5|31886.5|31866.5|31884.5|31864.5|34
1641484680000|2022-01-06 15:58:00|31885.6|31865.6|31880.1|31860.1|31885.6|31865.6|31879.2|31859.2|28
1641484690000|2022-01-06 15:58:10|31880.5|31860.5|31878.7|31858.7|31880.8|31860.8|31878.1|31858.1|25
1641484700000|2022-01-06 15:58:20|31879.4|31859.4|31885.7|31865.7|31885.7|31865.7|31878.5|31858.5|31
1641484710000|2022-01-06 15:58:30|31886.2|31866.2|31886.9|31866.9|31888.4|31868.4|31885.6|31865.6|32
1641484720000|2022-01-06 15:58:40|31886.6|31866.6|31889.1|31869.1|31900.9|31869.3|31884.4|31850.9|27
1641484730000|2022-01-06 15:58:50|31888|31868|31890.5|31870.5|31904.7|31870.7|31888|31853.1|21
1641484740000|2022-01-06 15:59:00|31892.4|31872.4|31888.8|31868.8|31908.1|31872.6|31887.8|31855.8|32
1641484750000|2022-01-06 15:59:10|31888.3|31868.3|31889.4|31869.4|31891.6|31871.6|31888.2|31868.2|28
1641484760000|2022-01-06 15:59:20|31890.6|31870.6|31888.3|31868.3|31890.8|31870.8|31888.3|31868.3|26
1641484770000|2022-01-06 15:59:30|31889|31869|31889.3|31869.3|31904.9|31871.2|31888.4|31854.9|33
1641484780000|2022-01-06 15:59:40|31889|31869|31890.6|31870.6|31890.6|31870.6|31888.2|31868.2|22
1641484790000|2022-01-06 15:59:50|31890.7|31870.7|31889.6|31869.6|31890.7|31870.7|31887.4|31867.4|25
1641484800000|2022-01-06 16:00:00|31890|31870|31888|31868|31890.3|31870.3|31886.5|31866.5|31
1641484810000|2022-01-06 16:00:10|31887.1|31867.1|31887.2|31867.2|31890.5|31870.5|31887.1|31867.1|29
1641484820000|2022-01-06 16:00:20|31887.8|31867.8|31886|31866|31888.5|31868.5|31885.7|31865.7|30
1641484830000|2022-01-06 16:00:30|31886.4|31866.4|31887.5|31867.5|31888.9|31868.9|31886.4|31866.4|28
1641484840000|2022-01-06 16:00:40|31887.7|31867.7|31887.3|31867.3|31890|31870|31886.7|31866.7|33
1641484850000|2022-01-06 16:00:50|31887.5|31867.5|31888.1|31868.1|31888.5|31868.5|31886.3|31866.3|24
1641484860000|2022-01-06 16:01:00|31888.5|31868.5|31886.7|31866.7|31903.5|31868.9|31885.7|31853.2|36
1641484870000|2022-01-06 16:01:10|31885.8|31865.8|31900.9|31850.9|31900.9|31867.9|31883.8|31850.9|36
1641484880000|2022-01-06 16:01:20|31901.5|31851.5|31888.4|31868.4|31901.5|31869.2|31886.6|31851.5|35
1641484890000|2022-01-06 16:01:30|31889|31869|31891.4|31871.4|31891.4|31871.4|31888.7|31868.7|33
1641484900000|2022-01-06 16:01:40|31891.1|31871.1|31886.8|31866.8|31891.1|31871.1|31882.7|31862.7|34
1641484910000|2022-01-06 16:01:50|31886.6|31866.6|31886.5|31866.5|31888.3|31868.3|31885.4|31865.4|30
1641484920000|2022-01-06 16:02:00|31886.4|31866.4|31887.8|31867.8|31888.4|31868.4|31886.1|31866.1|29
1641484930000|2022-01-06 16:02:10|31888|31868|31887.2|31867.2|31888.4|31868.4|31885.8|31865.8|31
1641484940000|2022-01-06 16:02:20|31886.1|31866.1|31882|31862|31897.4|31866.4|31880.7|31846|25
1641484950000|2022-01-06 16:02:30|31895.3|31845.3|31877.6|31857.6|31895.4|31861.6|31877.5|31845.3|22
1641484960000|2022-01-06 16:02:40|31877.7|31857.7|31880.5|31860.5|31880.6|31860.6|31877.1|31857.1|26
1641484970000|2022-01-06 16:02:50|31880.6|31860.6|31878.5|31858.5|31880.8|31860.8|31878.4|31858.4|18
1641484980000|2022-01-06 16:03:00|31878.8|31858.8|31875.9|31855.9|31890|31859|31873.9|31839.5|30
1641484990000|2022-01-06 16:03:10|31875.8|31855.8|31878.7|31858.7|31879.2|31859.2|31875.6|31855.6|23
1641485000000|2022-01-06 16:03:20|31878.2|31858.2|31880.1|31860.1|31883.4|31863.4|31878.2|31858.2|30
1641485010000|2022-01-06 16:03:30|31879.9|31859.9|31875.2|31855.2|31892.9|31859.9|31874.3|31842.2|27
1641485020000|2022-01-06 16:03:40|31875.5|31855.5|31877.6|31857.6|31878.3|31858.3|31874.3|31854.3|28
1641485030000|2022-01-06 16:03:50|31877.3|31857.3|31876|31856|31878.1|31858.1|31876|31856|25
1641485040000|2022-01-06 16:04:00|31877|31857|31882|31832|31883.3|31857.2|31866|31830.7|31
1641485050000|2022-01-06 16:04:10|31881.3|31831.3|31871.5|31851.5|31885.7|31852.5|31867.1|31831.3|36
1641485060000|2022-01-06 16:04:20|31872.2|31852.2|31892.1|31842.1|31892.1|31855.9|31872.1|31839.7|29
1641485070000|2022-01-06 16:04:30|31892.2|31842.2|31892.4|31842.4|31892.7|31856.8|31875.3|31839.9|31
1641485080000|2022-01-06 16:04:40|31892|31842|31896.5|31846.5|31899.5|31863.6|31877.1|31842|30
1641485090000|2022-01-06 16:04:50|31896.6|31846.6|31883.7|31863.7|31900.3|31865.1|31882.8|31846.6|32
1641485100000|2022-01-06 16:05:00|31884.8|31864.8|31895.8|31845.8|31898.8|31865.6|31879.3|31844|34
1641485110000|2022-01-06 16:05:10|31894.7|31844.7|31895.5|31845.5|31896.3|31846.3|31894.4|31844.4|29
1641485120000|2022-01-06 16:05:20|31895.4|31845.4|31895.6|31845.6|31896.6|31846.6|31895.2|31845.2|27
1641485130000|2022-01-06 16:05:30|31895.5|31845.5|31875.2|31855.2|31895.5|31855.2|31875.2|31840.7|27
1641485140000|2022-01-06 16:05:40|31889.3|31839.3|31892|31842|31892.2|31842.2|31888.5|31838.5|25
1641485150000|2022-01-06 16:05:50|31892.1|31842.1|31892.3|31842.3|31892.3|31842.3|31891.5|31841.5|14
1641485160000|2022-01-06 16:06:00|31892.1|31842.1|31893.6|31843.6|31895.3|31859.2|31878.8|31841.9|27
1641485170000|2022-01-06 16:06:10|31893.8|31843.8|31895.7|31845.7|31895.7|31845.7|31893.8|31843.8|19
1641485180000|2022-01-06 16:06:20|31896.2|31846.2|31898.2|31848.2|31898.2|31848.2|31894.9|31844.9|15
1641485190000|2022-01-06 16:06:30|31898|31848|31881.6|31861.6|31898|31861.8|31881.6|31845.7|23
1641485200000|2022-01-06 16:06:40|31881.3|31861.3|31883.2|31863.2|31884.4|31864.4|31881.1|31861.1|13
1641485210000|2022-01-06 16:06:50|31883.1|31863.1|31883.6|31863.6|31884.1|31864.1|31882|31862|24
1641485220000|2022-01-06 16:07:00|31883.7|31863.7|31883|31863|31884.2|31864.2|31882.8|31862.8|15
1641485230000|2022-01-06 16:07:10|31883.1|31863.1|31880.4|31860.4|31883.5|31863.5|31879.4|31859.4|20
1641485240000|2022-01-06 16:07:20|31880.1|31860.1|31879.3|31859.3|31895.6|31861.6|31878.3|31843.1|24
1641485250000|2022-01-06 16:07:30|31879.5|31859.5|31878.8|31858.8|31880.2|31860.2|31878.5|31858.5|30
1641485260000|2022-01-06 16:07:40|31879.2|31859.2|31877.6|31857.6|31880.7|31860.7|31876.8|31856.8|20
1641485270000|2022-01-06 16:07:50|31878.9|31858.9|31877.5|31857.5|31878.9|31858.9|31876.3|31856.3|21
1641485280000|2022-01-06 16:08:00|31877.6|31857.6|31875.2|31855.2|31877.8|31857.8|31874.9|31854.9|20
1641485290000|2022-01-06 16:08:10|31875.4|31855.4|31873.3|31853.3|31875.4|31855.4|31872|31852|19
1641485300000|2022-01-06 16:08:20|31874|31854|31876.3|31856.3|31876.7|31856.7|31874|31854|25
1641485310000|2022-01-06 16:08:30|31876.8|31856.8|31875.1|31855.1|31877.3|31857.3|31873.9|31853.9|17
1641485320000|2022-01-06 16:08:40|31876.4|31856.4|31877.4|31857.4|31878|31858|31875.5|31855.5|23
1641485330000|2022-01-06 16:08:50|31877.7|31857.7|31876|31856|31877.7|31857.7|31874.2|31854.2|24
1641485340000|2022-01-06 16:09:00|31875|31855|31875.3|31855.3|31876.2|31856.2|31873.8|31853.8|29
1641485350000|2022-01-06 16:09:10|31876.1|31856.1|31876.4|31856.4|31876.8|31856.8|31874.3|31854.3|20
1641485360000|2022-01-06 16:09:20|31876.2|31856.2|31874.9|31854.9|31876.2|31856.2|31873.9|31853.9|22
1641485370000|2022-01-06 16:09:30|31875.1|31855.1|31877.6|31857.6|31877.6|31857.6|31874.9|31854.9|20
1641485380000|2022-01-06 16:09:40|31877.1|31857.1|31874.3|31854.3|31877.1|31857.1|31873.6|31853.6|30
1641485390000|2022-01-06 16:09:50|31874.4|31854.4|31871.2|31851.2|31875.4|31855.4|31871.2|31851.2|25
1641485400000|2022-01-06 16:10:00|31871.1|31851.1|31870.1|31850.1|31872.2|31852.2|31869|31849|24
1641485410000|2022-01-06 16:10:10|31870.3|31850.3|31867.1|31847.1|31870.4|31850.4|31866.6|31846.6|28
1641485420000|2022-01-06 16:10:20|31866.4|31846.4|31866.8|31846.8|31868.1|31848.1|31866.4|31846.4|18
1641485430000|2022-01-06 16:10:30|31867|31847|31864.1|31844.1|31867|31847|31863.5|31843.5|23
1641485440000|2022-01-06 16:10:40|31861.6|31841.6|31858.9|31838.9|31862.2|31842.2|31858.1|31838.1|26
1641485450000|2022-01-06 16:10:50|31859.5|31839.5|31861.8|31841.8|31862.6|31842.6|31859.4|31839.4|23
1641485460000|2022-01-06 16:11:00|31860.9|31840.9|31858.9|31838.9|31860.9|31840.9|31858.8|31838.8|26
1641485470000|2022-01-06 16:11:10|31858.7|31838.7|31859|31839|31859.4|31839.4|31858.6|31838.6|15
1641485480000|2022-01-06 16:11:20|31859.3|31839.3|31858.3|31838.3|31859.3|31839.3|31857.9|31837.9|23
1641485490000|2022-01-06 16:11:30|31858.5|31838.5|31855.9|31835.9|31858.5|31838.5|31854.6|31834.6|28
1641485500000|2022-01-06 16:11:40|31854.5|31834.5|31855.7|31835.7|31856.8|31836.8|31854.5|31834.5|19
1641485510000|2022-01-06 16:11:50|31856.2|31836.2|31860.9|31840.9|31862.1|31842.1|31856|31836|29
1641485520000|2022-01-06 16:12:00|31860.2|31840.2|31862.3|31842.3|31862.5|31842.5|31858.7|31838.7|26
1641485530000|2022-01-06 16:12:10|31861.7|31841.7|31863.1|31843.1|31863.1|31843.1|31860.4|31840.4|28
1641485540000|2022-01-06 16:12:20|31863.5|31843.5|31861.3|31841.3|31863.5|31843.5|31860.7|31840.7|23
1641485550000|2022-01-06 16:12:30|31860.5|31840.5|31858.1|31838.1|31860.5|31840.5|31857.5|31837.5|30
1641485560000|2022-01-06 16:12:40|31858|31838|31857.1|31837.1|31858.9|31838.9|31857.1|31837.1|27
1641485570000|2022-01-06 16:12:50|31857.2|31837.2|31855.5|31835.5|31857.2|31837.2|31854.3|31834.3|33
1641485580000|2022-01-06 16:13:00|31855.9|31835.9|31855.6|31835.6|31858.5|31838.5|31855.5|31835.5|26
1641485590000|2022-01-06 16:13:10|31855.7|31835.7|31857.4|31837.4|31858.4|31838.4|31855.3|31835.3|24
1641485600000|2022-01-06 16:13:20|31858.4|31838.4|31858.3|31838.3|31859.1|31839.1|31857.4|31837.4|18
1641485610000|2022-01-06 16:13:30|31858.4|31838.4|31855.4|31835.4|31858.4|31838.4|31855.4|31835.4|23
1641485620000|2022-01-06 16:13:40|31855.6|31835.6|31855.6|31835.6|31856.8|31836.8|31855|31835|21
1641485630000|2022-01-06 16:13:50|31855.7|31835.7|31856.5|31836.5|31857.1|31837.1|31855.3|31835.3|17
1641485640000|2022-01-06 16:14:00|31856.7|31836.7|31854.5|31834.5|31857.5|31837.5|31854.4|31834.4|19
1641485650000|2022-01-06 16:14:10|31854.3|31834.3|31854.9|31834.9|31854.9|31834.9|31854.2|31834.2|23
1641485660000|2022-01-06 16:14:20|31856.1|31836.1|31856.3|31836.3|31857|31837|31855.8|31835.8|27
1641485670000|2022-01-06 16:14:30|31856.4|31836.4|31858.8|31838.8|31861.4|31841.4|31856.4|31836.4|34
1641485680000|2022-01-06 16:14:40|31858.9|31838.9|31859.4|31839.4|31860.6|31840.6|31858.9|31838.9|21
1641485690000|2022-01-06 16:14:50|31860.5|31840.5|31860.3|31840.3|31861.3|31841.3|31859.3|31839.3|22
1641485700000|2022-01-06 16:15:00|31860|31840|31858.2|31838.2|31860|31840|31857.4|31837.4|25
1641485710000|2022-01-06 16:15:10|31858.1|31838.1|31858.2|31838.2|31858.6|31838.6|31857.8|31837.8|19
1641485720000|2022-01-06 16:15:20|31858.1|31838.1|31860.5|31840.5|31861.5|31841.5|31857.9|31837.9|29
1641485730000|2022-01-06 16:15:30|31860.7|31840.7|31862.7|31842.7|31862.7|31842.7|31859.9|31839.9|29
1641485740000|2022-01-06 16:15:40|31862.4|31842.4|31861.8|31841.8|31862.4|31842.4|31861.3|31841.3|27
1641485750000|2022-01-06 16:15:50|31861.1|31841.1|31864|31844|31864.2|31844.2|31859.8|31839.8|31
1641485760000|2022-01-06 16:16:00|31863.7|31843.7|31863.4|31843.4|31865.8|31845.8|31863.4|31843.4|25
1641485770000|2022-01-06 16:16:10|31863.6|31843.6|31865.4|31845.4|31866.1|31846.1|31863.5|31843.5|26
1641485780000|2022-01-06 16:16:20|31865.2|31845.2|31866.5|31846.5|31866.6|31846.6|31864.8|31844.8|29
1641485790000|2022-01-06 16:16:30|31866.4|31846.4|31865.9|31845.9|31866.4|31846.4|31864.8|31844.8|30
1641485800000|2022-01-06 16:16:40|31866.1|31846.1|31869.3|31849.3|31869.3|31849.3|31865.8|31845.8|26
1641485810000|2022-01-06 16:16:50|31869.2|31849.2|31869.1|31849.1|31870.3|31850.3|31867.7|31847.7|24
1641485820000|2022-01-06 16:17:00|31869.4|31849.4|31866.6|31846.6|31869.7|31849.7|31866.6|31846.6|22
1641485830000|2022-01-06 16:17:10|31866.8|31846.8|31866.8|31846.8|31867.7|31847.7|31866.5|31846.5|18
1641485840000|2022-01-06 16:17:20|31866.9|31846.9|31868|31848|31870.1|31850.1|31866.9|31846.9|30
1641485850000|2022-01-06 16:17:30|31868.3|31848.3|31864.8|31844.8|31868.6|31848.6|31864.7|31844.7|27
1641485860000|2022-01-06 16:17:40|31864.4|31844.4|31864.8|31844.8|31865.3|31845.3|31863.8|31843.8|27
1641485870000|2022-01-06 16:17:50|31864.4|31844.4|31864.5|31844.5|31865.1|31845.1|31863.7|31843.7|21
1641485880000|2022-01-06 16:18:00|31864.9|31844.9|31864.6|31844.6|31866.3|31846.3|31864.1|31844.1|26
1641485890000|2022-01-06 16:18:10|31864.7|31844.7|31868.6|31848.6|31868.6|31848.6|31864.6|31844.6|25
1641485900000|2022-01-06 16:18:20|31868.4|31848.4|31868.1|31848.1|31869.5|31849.5|31865.7|31845.7|24
1641485910000|2022-01-06 16:18:30|31866|31846|31865.7|31845.7|31867.6|31847.6|31865.4|31845.4|30
1641485920000|2022-01-06 16:18:40|31865.5|31845.5|31865.4|31845.4|31867.3|31847.3|31865.2|31845.2|19
1641485930000|2022-01-06 16:18:50|31865.6|31845.6|31868.4|31848.4|31868.7|31848.7|31865.6|31845.6|13
1641485940000|2022-01-06 16:19:00|31868.8|31848.8|31866.9|31846.9|31868.8|31848.8|31866.5|31846.5|21
1641485950000|2022-01-06 16:19:10|31867.2|31847.2|31868.4|31848.4|31868.4|31848.4|31866.8|31846.8|18
1641485960000|2022-01-06 16:19:20|31868.5|31848.5|31867.8|31847.8|31869|31849|31867.4|31847.4|15
1641485970000|2022-01-06 16:19:30|31867.7|31847.7|31869.9|31849.9|31869.9|31849.9|31867.2|31847.2|21
1641485980000|2022-01-06 16:19:40|31869.8|31849.8|31864.2|31844.2|31871|31851|31863.2|31843.2|31
1641485990000|2022-01-06 16:19:50|31864|31844|31867.3|31847.3|31867.3|31847.3|31864|31844|24
1641486000000|2022-01-06 16:20:00|31866.1|31846.1|31864.8|31844.8|31866.5|31846.5|31864.2|31844.2|22
1641486010000|2022-01-06 16:20:10|31864.7|31844.7|31863.9|31843.9|31866.3|31846.3|31863.5|31843.5|21
1641486020000|2022-01-06 16:20:20|31864|31844|31864.8|31844.8|31865.5|31845.5|31863.2|31843.2|19
1641486030000|2022-01-06 16:20:30|31863.6|31843.6|31863.5|31843.5|31865.9|31845.9|31862|31842|21
1641486040000|2022-01-06 16:20:40|31862.2|31842.2|31859.3|31839.3|31863.8|31843.8|31859|31839|25
1641486050000|2022-01-06 16:20:50|31859|31839|31858.1|31838.1|31859.6|31839.6|31857.5|31837.5|20
1641486060000|2022-01-06 16:21:00|31858.6|31838.6|31855.2|31835.2|31858.6|31838.6|31854.3|31834.3|17
1641486070000|2022-01-06 16:21:10|31855.3|31835.3|31854|31834|31855.8|31835.8|31854|31834|17
1641486080000|2022-01-06 16:21:20|31853.9|31833.9|31849.3|31829.3|31865|31833.9|31848.1|31814.3|22
1641486090000|2022-01-06 16:21:30|31848.8|31828.8|31849.7|31829.7|31850.5|31830.5|31846.4|31826.4|23
1641486100000|2022-01-06 16:21:40|31849.6|31829.6|31850.3|31830.3|31851.1|31831.1|31848.9|31828.9|20
1641486110000|2022-01-06 16:21:50|31850|31830|31848|31828|31852.2|31832.2|31848|31828|19
1641486120000|2022-01-06 16:22:00|31847.9|31827.9|31867.6|31817.6|31870.3|31832.4|31846.7|31817.6|29
1641486130000|2022-01-06 16:22:10|31868.2|31818.2|31855.2|31835.2|31868.2|31835.7|31852.1|31818|22
1641486140000|2022-01-06 16:22:20|31855.3|31835.3|31857.1|31837.1|31857.1|31837.1|31854.7|31834.7|14
1641486150000|2022-01-06 16:22:30|31857.6|31837.6|31857.9|31837.9|31862.5|31842.5|31857.4|31837.4|31
1641486160000|2022-01-06 16:22:40|31857.8|31837.8|31858.7|31838.7|31858.9|31838.9|31857.1|31837.1|18
1641486170000|2022-01-06 16:22:50|31858.8|31838.8|31858.1|31838.1|31860.6|31840.6|31857.9|31837.9|21
1641486180000|2022-01-06 16:23:00|31855.7|31835.7|31857.4|31837.4|31858.7|31838.7|31855.7|31835.7|20
1641486190000|2022-01-06 16:23:10|31857.2|31837.2|31852.8|31832.8|31857.3|31837.3|31852.2|31832.2|24
1641486200000|2022-01-06 16:23:20|31852.6|31832.6|31849.8|31829.8|31853.3|31833.3|31849.8|31829.8|20
1641486210000|2022-01-06 16:23:30|31850.1|31830.1|31851.5|31831.5|31851.7|31831.7|31850.1|31830.1|19
1641486220000|2022-01-06 16:23:40|31851.6|31831.6|31851.4|31831.4|31852.7|31832.7|31851.4|31831.4|11
1641486230000|2022-01-06 16:23:50|31851.6|31831.6|31851.8|31831.8|31852.2|31832.2|31850.8|31830.8|14
1641486240000|2022-01-06 16:24:00|31851.6|31831.6|31849.8|31829.8|31851.6|31831.6|31847.2|31827.2|31
1641486250000|2022-01-06 16:24:10|31850|31830|31848.8|31828.8|31850.5|31830.5|31848.8|31828.8|19
1641486260000|2022-01-06 16:24:20|31848.7|31828.7|31847.9|31827.9|31849|31829|31847.6|31827.6|24
1641486270000|2022-01-06 16:24:30|31848.1|31828.1|31848.2|31828.2|31850.4|31830.4|31846.3|31826.3|22
1641486280000|2022-01-06 16:24:40|31847.8|31827.8|31850.7|31830.7|31850.7|31830.7|31847.1|31827.1|18
1641486290000|2022-01-06 16:24:50|31852.8|31832.8|31853.5|31833.5|31868.3|31833.9|31851.4|31818.3|21
1641486300000|2022-01-06 16:25:00|31853.3|31833.3|31853.6|31833.6|31853.7|31833.7|31852|31832|20
1641486310000|2022-01-06 16:25:10|31853.8|31833.8|31851|31831|31854.1|31834.1|31850.1|31830.1|22
1641486320000|2022-01-06 16:25:20|31851.2|31831.2|31850.3|31830.3|31852|31832|31850.3|31830.3|17
1641486330000|2022-01-06 16:25:30|31850.5|31830.5|31852.3|31832.3|31852.5|31832.5|31850.5|31830.5|17
1641486340000|2022-01-06 16:25:40|31852.1|31832.1|31852.1|31832.1|31870.8|31835.1|31851.8|31819.3|23
1641486350000|2022-01-06 16:25:50|31852.2|31832.2|31851.9|31831.9|31852.2|31832.2|31850.8|31830.8|19
1641486360000|2022-01-06 16:26:00|31851.8|31831.8|31850.9|31830.9|31852.1|31832.1|31849.8|31829.8|20
1641486370000|2022-01-06 16:26:10|31851.1|31831.1|31849.3|31829.3|31852.2|31832.2|31849.3|31829.3|23
1641486380000|2022-01-06 16:26:20|31849.7|31829.7|31848.9|31828.9|31850.3|31830.3|31847.6|31827.6|20
1641486390000|2022-01-06 16:26:30|31848|31828|31846.9|31826.9|31861.7|31830.7|31846.3|31811.7|32
1641486400000|2022-01-06 16:26:40|31846.7|31826.7|31847|31827|31847.1|31827.1|31845.5|31825.5|22
1641486410000|2022-01-06 16:26:50|31847.2|31827.2|31848|31828|31848.4|31828.4|31846.9|31826.9|18
1641486420000|2022-01-06 16:27:00|31848.2|31828.2|31850|31830|31866.7|31831.5|31846.5|31815.5|21
1641486430000|2022-01-06 16:27:10|31850.5|31830.5|31849.8|31829.8|31851.3|31831.3|31848.5|31828.5|28
1641486440000|2022-01-06 16:27:20|31850.8|31830.8|31850.3|31830.3|31851.2|31831.2|31847.6|31827.6|21
1641486450000|2022-01-06 16:27:30|31850.1|31830.1|31845.3|31825.3|31851.2|31831.2|31844.7|31824.7|25
1641486460000|2022-01-06 16:27:40|31842.2|31822.2|31861.4|31811.4|31861.4|31825.7|31841.8|31808.7|28
1641486470000|2022-01-06 16:27:50|31860.2|31810.2|31845.3|31825.3|31862.2|31825.4|31841.8|31810.2|23
1641486480000|2022-01-06 16:28:00|31845.4|31825.4|31845.4|31825.4|31845.8|31825.8|31844.4|31824.4|21
1641486490000|2022-01-06 16:28:10|31845|31825|31847.2|31827.2|31847.2|31827.2|31844|31824|23
1641486500000|2022-01-06 16:28:20|31847.1|31827.1|31846.2|31826.2|31849.1|31829.1|31846.2|31826.2|25
1641486510000|2022-01-06 16:28:30|31846.3|31826.3|31849.6|31829.6|31852|31832|31846.2|31826.2|28
1641486520000|2022-01-06 16:28:40|31849.8|31829.8|31850.9|31830.9|31851.5|31831.5|31849.7|31829.7|24
1641486530000|2022-01-06 16:28:50|31851.2|31831.2|31847.8|31827.8|31864.3|31831.2|31845.8|31812.3|30
1641486540000|2022-01-06 16:29:00|31847.4|31827.4|31844.6|31824.6|31847.4|31827.4|31843.8|31823.8|32
1641486550000|2022-01-06 16:29:10|31844.7|31824.7|31861.1|31811.1|31862.1|31825.7|31844.4|31811.1|24
1641486560000|2022-01-06 16:29:20|31862.1|31812.1|31851.8|31831.8|31862.1|31832.4|31844.6|31812.1|31
1641486570000|2022-01-06 16:29:30|31851.6|31831.6|31856|31806|31866|31831.9|31848.7|31805.7|31
1641486580000|2022-01-06 16:29:40|31855.7|31805.7|31860.3|31810.3|31861.5|31811.5|31853.9|31803.9|34
1641486590000|2022-01-06 16:29:50|31859|31809|31861.3|31811.3|31861.3|31820.4|31840.4|31801.4|39
1641486600000|2022-01-06 16:30:00|31861.1|31811.1|31861.7|31811.7|31866.4|31830.9|31842.5|31807.8|39
1641486610000|2022-01-06 16:30:10|31860.1|31810.1|31849.5|31829.5|31865.9|31829.6|31842.9|31808.2|35
1641486620000|2022-01-06 16:30:20|31847.7|31827.7|31842.6|31822.6|31865.2|31828.3|31841.9|31811.1|36
1641486630000|2022-01-06 16:30:30|31842.2|31822.2|31844.6|31824.6|31847.5|31827.5|31842.1|31822.1|25
1641486640000|2022-01-06 16:30:40|31844.5|31824.5|31848.1|31828.1|31850.1|31830.1|31844|31824|26
1641486650000|2022-01-06 16:30:50|31847.3|31827.3|31848.9|31828.9|31849.4|31829.4|31846.4|31826.4|27
1641486660000|2022-01-06 16:31:00|31849|31829|31868.1|31818.1|31870.9|31835.7|31849|31813.2|38
1641486670000|2022-01-06 16:31:10|31867.5|31817.5|31863.4|31813.4|31868.7|31830.4|31850.4|31811.8|33
1641486680000|2022-01-06 16:31:20|31866.1|31816.1|31867.1|31817.1|31872.5|31829.8|31849.8|31812.3|37
1641486690000|2022-01-06 16:31:30|31868.4|31818.4|31868.8|31818.8|31873.9|31823.9|31864.9|31814.9|37
1641486700000|2022-01-06 16:31:40|31867.4|31817.4|31869.6|31819.6|31872.1|31822.1|31865.1|31815.1|38
1641486710000|2022-01-06 16:31:50|31869.3|31819.3|31865.8|31815.8|31869.6|31819.6|31864.2|31814.2|31
1641486720000|2022-01-06 16:32:00|31865.4|31815.4|31862.5|31812.5|31865.7|31815.7|31861.5|31811.5|27
1641486730000|2022-01-06 16:32:10|31862.1|31812.1|31865.6|31815.6|31866.9|31816.9|31861.5|31811.5|27
1641486740000|2022-01-06 16:32:20|31850.1|31830.1|31865|31815|31870.5|31830.1|31850.1|31812.9|32
1641486750000|2022-01-06 16:32:30|31864.7|31814.7|31862.8|31812.8|31864.7|31814.7|31862.7|31812.7|24
1641486760000|2022-01-06 16:32:40|31862.9|31812.9|31848.3|31828.3|31868.6|31832.8|31848.3|31812.8|23
1641486770000|2022-01-06 16:32:50|31847.6|31827.6|31862.8|31812.8|31869.4|31831|31847.6|31812.8|34
1641486780000|2022-01-06 16:33:00|31847.6|31827.6|31854.8|31834.8|31868.2|31834.8|31847.6|31814.1|30
1641486790000|2022-01-06 16:33:10|31855|31835|31853.7|31833.7|31859.5|31839.5|31852.9|31832.9|30
1641486800000|2022-01-06 16:33:20|31853.5|31833.5|31853.8|31833.8|31854.7|31834.7|31853.2|31833.2|17
1641486810000|2022-01-06 16:33:30|31853.9|31833.9|31852.6|31832.6|31855.4|31835.4|31852.6|31832.6|18
1641486820000|2022-01-06 16:33:40|31852.8|31832.8|31860.7|31840.7|31868.8|31841.1|31852.8|31817.8|27
1641486830000|2022-01-06 16:33:50|31860.5|31840.5|31849.8|31829.8|31861.7|31841.7|31849.7|31829.7|33
1641486840000|2022-01-06 16:34:00|31851.2|31831.2|31854.3|31834.3|31854.3|31834.3|31849.4|31829.4|29
1641486850000|2022-01-06 16:34:10|31854.4|31834.4|31868.8|31818.8|31872.3|31836.4|31853.6|31818.7|28
1641486860000|2022-01-06 16:34:20|31869.5|31819.5|31870.3|31820.3|31872.1|31822.1|31868.9|31818.9|24
1641486870000|2022-01-06 16:34:30|31870.1|31820.1|31869.6|31819.6|31870.1|31820.1|31867.5|31817.5|25
1641486880000|2022-01-06 16:34:40|31870|31820|31869.5|31819.5|31872.3|31822.3|31868.3|31818.3|25
1641486890000|2022-01-06 16:34:50|31869.6|31819.6|31869.1|31819.1|31871.9|31839.9|31855.9|31818.5|31
1641486900000|2022-01-06 16:35:00|31869.3|31819.3|31869.3|31819.3|31869.6|31835.7|31854.3|31818.6|22
1641486910000|2022-01-06 16:35:10|31869.6|31819.6|31849.5|31829.5|31870.5|31830.9|31849.5|31817.6|28
1641486920000|2022-01-06 16:35:20|31850|31830|31853|31833|31853.7|31833.7|31847.9|31827.9|25
1641486930000|2022-01-06 16:35:30|31853.2|31833.2|31853.1|31833.1|31854.2|31834.2|31852|31832|24
1641486940000|2022-01-06 16:35:40|31852.9|31832.9|31852.2|31832.2|31865.9|31833.2|31852|31815.7|23
1641486950000|2022-01-06 16:35:50|31852.3|31832.3|31868.4|31818.4|31875.6|31840.7|31850.9|31816|21
1641486960000|2022-01-06 16:36:00|31867.9|31817.9|31858.4|31838.4|31873.2|31841.4|31854.9|31816.5|35
1641486970000|2022-01-06 16:36:10|31857.3|31837.3|31854.8|31834.8|31857.6|31837.6|31854.2|31834.2|29
1641486980000|2022-01-06 16:36:20|31854.9|31834.9|31859.6|31839.6|31859.7|31839.7|31854.3|31834.3|29
1641486990000|2022-01-06 16:36:30|31860.2|31840.2|31860.7|31840.7|31862.1|31842.1|31858.7|31838.7|31
1641487000000|2022-01-06 16:36:40|31860|31840|31859.7|31839.7|31860.7|31840.7|31859.2|31839.2|23
1641487010000|2022-01-06 16:36:50|31859.9|31839.9|31857.2|31837.2|31860.6|31840.6|31857.2|31837.2|24
1641487020000|2022-01-06 16:37:00|31858.6|31838.6|31856.2|31836.2|31858.9|31838.9|31855.2|31835.2|22
1641487030000|2022-01-06 16:37:10|31856|31836|31857.1|31837.1|31857.1|31837.1|31854.8|31834.8|20
1641487040000|2022-01-06 16:37:20|31856.9|31836.9|31857.8|31837.8|31858.1|31838.1|31856.6|31836.6|16
1641487050000|2022-01-06 16:37:30|31857.5|31837.5|31858|31838|31859.8|31839.8|31857|31837|20
1641487060000|2022-01-06 16:37:40|31857.7|31837.7|31857.8|31837.8|31858.4|31838.4|31857.1|31837.1|15
1641487070000|2022-01-06 16:37:50|31857.6|31837.6|31855.4|31835.4|31858.1|31838.1|31855.4|31835.4|13
1641487080000|2022-01-06 16:38:00|31855.5|31835.5|31855|31835|31857.8|31837.8|31855|31835|23
1641487090000|2022-01-06 16:38:10|31854.9|31834.9|31858|31838|31858.3|31838.3|31854|31834|15
1641487100000|2022-01-06 16:38:20|31857.7|31837.7|31859.6|31839.6|31859.6|31839.6|31855.7|31835.7|15
1641487110000|2022-01-06 16:38:30|31859.7|31839.7|31859.1|31839.1|31859.7|31839.7|31856.2|31836.2|18
1641487120000|2022-01-06 16:38:40|31858.8|31838.8|31875.8|31825.8|31876.6|31842.2|31858.8|31825.8|19
1641487130000|2022-01-06 16:38:50|31863.3|31843.3|31862.9|31842.9|31864.2|31844.2|31861.7|31841.7|21
1641487140000|2022-01-06 16:39:00|31862.8|31842.8|31864.2|31844.2|31867.9|31847.9|31862.8|31842.8|22
1641487150000|2022-01-06 16:39:10|31880.2|31830.2|31865.6|31845.6|31880.5|31847.3|31865.6|31829.9|25
1641487160000|2022-01-06 16:39:20|31866|31846|31865.9|31845.9|31866.5|31846.5|31865.3|31845.3|14
1641487170000|2022-01-06 16:39:30|31865.8|31845.8|31866.1|31846.1|31866.5|31846.5|31865.4|31845.4|12
1641487180000|2022-01-06 16:39:40|31866.8|31846.8|31861.9|31841.9|31866.8|31846.8|31861.9|31841.9|18
1641487190000|2022-01-06 16:39:50|31863.3|31843.3|31862.2|31842.2|31864.3|31844.3|31862.2|31842.2|14
1641487200000|2022-01-06 16:40:00|31862.5|31842.5|31863.4|31843.4|31863.5|31843.5|31862.1|31842.1|15
1641487210000|2022-01-06 16:40:10|31862.9|31842.9|31863.4|31843.4|31865.2|31845.2|31861.8|31841.8|16
1641487220000|2022-01-06 16:40:20|31866.3|31846.3|31864.6|31844.6|31867.1|31847.1|31864.4|31844.4|26
1641487230000|2022-01-06 16:40:30|31864.4|31844.4|31865.4|31845.4|31865.7|31845.7|31864.4|31844.4|15
1641487240000|2022-01-06 16:40:40|31864.6|31844.6|31865.1|31845.1|31866.5|31846.5|31864.6|31844.6|22
1641487250000|2022-01-06 16:40:50|31865.8|31845.8|31864.6|31844.6|31865.8|31845.8|31864|31844|18
1641487260000|2022-01-06 16:41:00|31865.6|31845.6|31865.3|31845.3|31865.9|31845.9|31864.9|31844.9|13
1641487270000|2022-01-06 16:41:10|31865.2|31845.2|31864.8|31844.8|31865.4|31845.4|31864.8|31844.8|14
1641487280000|2022-01-06 16:41:20|31864.5|31844.5|31863.3|31843.3|31864.9|31844.9|31861.2|31841.2|20
1641487290000|2022-01-06 16:41:30|31862.2|31842.2|31858.6|31838.6|31863|31843|31858.6|31838.6|28
1641487300000|2022-01-06 16:41:40|31858.2|31838.2|31860.3|31840.3|31860.6|31840.6|31858|31838|22
1641487310000|2022-01-06 16:41:50|31860.2|31840.2|31860|31840|31860.6|31840.6|31859.8|31839.8|12
1641487320000|2022-01-06 16:42:00|31860.1|31840.1|31858.5|31838.5|31860.3|31840.3|31858.4|31838.4|15
1641487330000|2022-01-06 16:42:10|31858.3|31838.3|31858.2|31838.2|31859.1|31839.1|31857.5|31837.5|17
1641487340000|2022-01-06 16:42:20|31858.1|31838.1|31869.6|31819.6|31869.6|31838.1|31856|31819.6|22
1641487350000|2022-01-06 16:42:30|31869.4|31819.4|31855.8|31835.8|31869.4|31837.2|31854.2|31819.4|27
1641487360000|2022-01-06 16:42:40|31856.8|31836.8|31857.1|31837.1|31857.9|31837.9|31855.7|31835.7|21
1641487370000|2022-01-06 16:42:50|31856.3|31836.3|31853.6|31833.6|31857.3|31837.3|31853.6|31833.6|17
1641487380000|2022-01-06 16:43:00|31867.3|31817.3|31853.9|31833.9|31868.4|31834.3|31852.8|31817.3|25
1641487390000|2022-01-06 16:43:10|31854|31834|31855.5|31835.5|31855.5|31835.5|31853.6|31833.6|17
1641487400000|2022-01-06 16:43:20|31855.2|31835.2|31855.9|31835.9|31856.5|31836.5|31854.3|31834.3|18
1641487410000|2022-01-06 16:43:30|31856.3|31836.3|31856.1|31836.1|31856.3|31836.3|31855.8|31835.8|14
1641487420000|2022-01-06 16:43:40|31856|31836|31853.2|31833.2|31856|31836|31852.2|31832.2|22
1641487430000|2022-01-06 16:43:50|31853|31833|31852.1|31832.1|31854.2|31834.2|31850.4|31830.4|24
1641487440000|2022-01-06 16:44:00|31853.5|31833.5|31855.6|31835.6|31855.6|31835.6|31850.5|31830.5|31
1641487450000|2022-01-06 16:44:10|31855.9|31835.9|31853.1|31833.1|31855.9|31835.9|31853.1|31833.1|22
1641487460000|2022-01-06 16:44:20|31853.5|31833.5|31853.6|31833.6|31853.6|31833.6|31853.5|31833.5|8
1641487470000|2022-01-06 16:44:30|31853.5|31833.5|31853.3|31833.3|31853.9|31833.9|31851.8|31831.8|12
1641487480000|2022-01-06 16:44:40|31852.5|31832.5|31851|31831|31853.6|31833.6|31850.4|31830.4|18
1641487490000|2022-01-06 16:44:50|31850.8|31830.8|31851.6|31831.6|31852.7|31832.7|31850.8|31830.8|14
1641487500000|2022-01-06 16:45:00|31851.9|31831.9|31851.6|31831.6|31853.1|31833.1|31851.6|31831.6|21
1641487510000|2022-01-06 16:45:10|31851.8|31831.8|31850.9|31830.9|31853.2|31833.2|31850.8|31830.8|17
1641487520000|2022-01-06 16:45:20|31852.2|31832.2|31853.8|31833.8|31853.8|31833.8|31851.8|31831.8|15
1641487530000|2022-01-06 16:45:30|31852.5|31832.5|31853.1|31833.1|31853.1|31833.1|31851.4|31831.4|21
1641487540000|2022-01-06 16:45:40|31853.5|31833.5|31857.9|31837.9|31859|31839|31853.1|31833.1|24
1641487550000|2022-01-06 16:45:50|31858.3|31838.3|31861.4|31841.4|31861.5|31841.5|31857.8|31837.8|23
1641487560000|2022-01-06 16:46:00|31861.3|31841.3|31864.6|31844.6|31865.2|31845.2|31861.3|31841.3|27
1641487570000|2022-01-06 16:46:10|31864.9|31844.9|31864.2|31844.2|31867.2|31847.2|31863.9|31843.9|28
1641487580000|2022-01-06 16:46:20|31863.5|31843.5|31863|31843|31863.7|31843.7|31861.2|31841.2|24
1641487590000|2022-01-06 16:46:30|31862.9|31842.9|31862.5|31842.5|31863.5|31843.5|31862.4|31842.4|17
1641487600000|2022-01-06 16:46:40|31861.1|31841.1|31860.3|31840.3|31862.5|31842.5|31858.5|31838.5|24
1641487610000|2022-01-06 16:46:50|31860.5|31840.5|31853.5|31833.5|31866.8|31840.5|31852.3|31816.8|28
1641487620000|2022-01-06 16:47:00|31853.7|31833.7|31853.1|31833.1|31853.7|31833.7|31851.6|31831.6|27
1641487630000|2022-01-06 16:47:10|31853.2|31833.2|31854.6|31834.6|31855.3|31835.3|31852.4|31832.4|23
1641487640000|2022-01-06 16:47:20|31854.9|31834.9|31853.8|31833.8|31855.5|31835.5|31852.7|31832.7|25
1641487650000|2022-01-06 16:47:30|31852.9|31832.9|31852.1|31832.1|31853.8|31833.8|31851.5|31831.5|24
1641487660000|2022-01-06 16:47:40|31852.3|31832.3|31853.5|31833.5|31854.6|31834.6|31852.3|31832.3|21
1641487670000|2022-01-06 16:47:50|31853.4|31833.4|31854.6|31834.6|31854.6|31834.6|31848.3|31828.3|24
1641487680000|2022-01-06 16:48:00|31854|31834|31851.7|31831.7|31854.9|31834.9|31851.5|31831.5|20
1641487690000|2022-01-06 16:48:10|31851.3|31831.3|31849.9|31829.9|31853.9|31833.9|31848.8|31828.8|26
1641487700000|2022-01-06 16:48:20|31849.8|31829.8|31850.2|31830.2|31852.3|31832.3|31849.1|31829.1|19
1641487710000|2022-01-06 16:48:30|31850.4|31830.4|31854.2|31834.2|31868.2|31834.2|31850.4|31816.7|29
1641487720000|2022-01-06 16:48:40|31854.1|31834.1|31852.5|31832.5|31854.3|31834.3|31852.2|31832.2|25
1641487730000|2022-01-06 16:48:50|31852.4|31832.4|31854.6|31834.6|31855|31835|31852.3|31832.3|12
1641487740000|2022-01-06 16:49:00|31854.8|31834.8|31853.2|31833.2|31856.2|31836.2|31852.9|31832.9|18
1641487750000|2022-01-06 16:49:10|31853.3|31833.3|31853.5|31833.5|31854.1|31834.1|31853.2|31833.2|17
1641487760000|2022-01-06 16:49:20|31853.7|31833.7|31855.4|31835.4|31855.6|31835.6|31853.5|31833.5|18
1641487770000|2022-01-06 16:49:30|31855.1|31835.1|31855.9|31835.9|31857.2|31837.2|31855|31835|16
1641487780000|2022-01-06 16:49:40|31856.2|31836.2|31854.4|31834.4|31856.3|31836.3|31852.6|31832.6|24
1641487790000|2022-01-06 16:49:50|31854.2|31834.2|31855.8|31835.8|31856.6|31836.6|31854.1|31834.1|20
1641487800000|2022-01-06 16:50:00|31856|31836|31854.6|31834.6|31856|31836|31854.6|31834.6|23
1641487810000|2022-01-06 16:50:10|31855.1|31835.1|31853.5|31833.5|31855.4|31835.4|31853.5|31833.5|16
1641487820000|2022-01-06 16:50:20|31854.2|31834.2|31844.6|31824.6|31855.5|31835.5|31843.9|31823.9|29
1641487830000|2022-01-06 16:50:30|31844.3|31824.3|31844.3|31824.3|31845.2|31825.2|31844|31824|15
1641487840000|2022-01-06 16:50:40|31844.2|31824.2|31844.9|31824.9|31845.5|31825.5|31844|31824|25
1641487850000|2022-01-06 16:50:50|31844.7|31824.7|31844.3|31824.3|31845.5|31825.5|31844.1|31824.1|14
1641487860000|2022-01-06 16:51:00|31844.1|31824.1|31842.9|31822.9|31844.8|31824.8|31842.9|31822.9|13
1641487870000|2022-01-06 16:51:10|31843.4|31823.4|31841.9|31821.9|31843.9|31823.9|31841.3|31821.3|17
1641487880000|2022-01-06 16:51:20|31842.1|31822.1|31843.3|31823.3|31843.9|31823.9|31842.1|31822.1|20
1641487890000|2022-01-06 16:51:30|31843.9|31823.9|31840.9|31820.9|31844|31824|31840.9|31820.9|25
1641487900000|2022-01-06 16:51:40|31841.1|31821.1|31841.1|31821.1|31841.6|31821.6|31840.7|31820.7|13
1641487910000|2022-01-06 16:51:50|31841|31821|31842|31822|31842.5|31822.5|31841|31821|8
1641487920000|2022-01-06 16:52:00|31842.1|31822.1|31842.1|31822.1|31843.2|31823.2|31842|31822|18
1641487930000|2022-01-06 16:52:10|31843.1|31823.1|31844.5|31824.5|31846.7|31826.7|31842.6|31822.6|15
1641487940000|2022-01-06 16:52:20|31843.9|31823.9|31847.6|31827.6|31848.8|31828.8|31843.9|31823.9|16
1641487950000|2022-01-06 16:52:30|31848.4|31828.4|31847.3|31827.3|31848.4|31828.4|31846.7|31826.7|20
1641487960000|2022-01-06 16:52:40|31847.4|31827.4|31845.9|31825.9|31847.4|31827.4|31845.8|31825.8|13
1641487970000|2022-01-06 16:52:50|31845.5|31825.5|31845.6|31825.6|31846.1|31826.1|31845.1|31825.1|14
1641487980000|2022-01-06 16:53:00|31844.3|31824.3|31845.2|31825.2|31845.6|31825.6|31844.2|31824.2|22
1641487990000|2022-01-06 16:53:10|31845.1|31825.1|31843.9|31823.9|31845.1|31825.1|31843.7|31823.7|15
1641488000000|2022-01-06 16:53:20|31843.7|31823.7|31844.2|31824.2|31844.3|31824.3|31843.4|31823.4|11
1641488010000|2022-01-06 16:53:30|31844.3|31824.3|31842.8|31822.8|31845|31825|31841.5|31821.5|23
1641488020000|2022-01-06 16:53:40|31842.6|31822.6|31842.9|31822.9|31843.9|31823.9|31842.1|31822.1|15
1641488030000|2022-01-06 16:53:50|31843.1|31823.1|31841.3|31821.3|31843.1|31823.1|31840.4|31820.4|16
1641488040000|2022-01-06 16:54:00|31841.4|31821.4|31841.1|31821.1|31842|31822|31840.3|31820.3|22
1641488050000|2022-01-06 16:54:10|31841.6|31821.6|31843.6|31823.6|31843.6|31823.6|31841.4|31821.4|17
1641488060000|2022-01-06 16:54:20|31842.8|31822.8|31842.4|31822.4|31843.8|31823.8|31842|31822|20
1641488070000|2022-01-06 16:54:30|31842.3|31822.3|31843|31823|31843.7|31823.7|31842.3|31822.3|12
1641488080000|2022-01-06 16:54:40|31842.9|31822.9|31842.6|31822.6|31843.9|31823.9|31842.5|31822.5|21
1641488090000|2022-01-06 16:54:50|31842.7|31822.7|31841.7|31821.7|31843.3|31823.3|31841.7|31821.7|13
1641488100000|2022-01-06 16:55:00|31842.3|31822.3|31839.1|31819.1|31842.5|31822.5|31837.6|31817.6|20
1641488110000|2022-01-06 16:55:10|31838.3|31818.3|31839.8|31819.8|31839.8|31819.8|31838.3|31818.3|15
1641488120000|2022-01-06 16:55:20|31839|31819|31841|31821|31841.3|31821.3|31838.6|31818.6|16
1641488130000|2022-01-06 16:55:30|31838.8|31818.8|31838|31818|31839.6|31819.6|31838|31818|10
1641488140000|2022-01-06 16:55:40|31838.5|31818.5|31838.1|31818.1|31841.3|31821.3|31836.7|31816.7|24
1641488150000|2022-01-06 16:55:50|31838|31818|31839|31819|31840.2|31820.2|31835.8|31815.8|25
1641488160000|2022-01-06 16:56:00|31839.1|31819.1|31838.4|31818.4|31839.1|31819.1|31838.4|31818.4|10
1641488170000|2022-01-06 16:56:10|31854.4|31804.4|31840.8|31820.8|31855.8|31821.3|31839|31803.9|24
1641488180000|2022-01-06 16:56:20|31840.9|31820.9|31840.9|31820.9|31841.1|31821.1|31840|31820|21
1641488190000|2022-01-06 16:56:30|31840.6|31820.6|31841.1|31821.1|31841.1|31821.1|31840.3|31820.3|14
1641488200000|2022-01-06 16:56:40|31841.5|31821.5|31857.8|31807.8|31858.9|31824.1|31840.7|31805.6|27
1641488210000|2022-01-06 16:56:50|31857.7|31807.7|31843.5|31823.5|31859.1|31824.6|31843.5|31807.5|28
1641488220000|2022-01-06 16:57:00|31843.4|31823.4|31863.3|31813.3|31864.5|31829.1|31842.9|31809.1|26
1641488230000|2022-01-06 16:57:10|31863.7|31813.7|31846.1|31826.1|31863.7|31829.1|31844.7|31809.9|28
1641488240000|2022-01-06 16:57:20|31846.3|31826.3|31848.5|31828.5|31848.8|31828.8|31846.3|31826.3|26
1641488250000|2022-01-06 16:57:30|31849|31829|31847.2|31827.2|31849.3|31829.3|31847.2|31827.2|20
1641488260000|2022-01-06 16:57:40|31847.5|31827.5|31845.3|31825.3|31847.8|31827.8|31845.3|31825.3|23
1641488270000|2022-01-06 16:57:50|31844.5|31824.5|31845.2|31825.2|31858.4|31825.2|31843.4|31807.8|22
1641488280000|2022-01-06 16:58:00|31844.1|31824.1|31842.2|31822.2|31844.1|31824.1|31842.1|31822.1|24
1641488290000|2022-01-06 16:58:10|31842.7|31822.7|31842.7|31822.7|31843|31823|31842.2|31822.2|17
1641488300000|2022-01-06 16:58:20|31842.3|31822.3|31838.5|31818.5|31842.3|31822.3|31838|31818|19
1641488310000|2022-01-06 16:58:30|31838|31818|31837.7|31817.7|31838.5|31818.5|31837.4|31817.4|16
1641488320000|2022-01-06 16:58:40|31838|31818|31838.4|31818.4|31838.4|31818.4|31836.5|31816.5|13
1641488330000|2022-01-06 16:58:50|31838.3|31818.3|31836.6|31816.6|31838.5|31818.5|31836|31816|19
1641488340000|2022-01-06 16:59:00|31836.1|31816.1|31834.9|31814.9|31836.1|31816.1|31832.9|31812.9|25
1641488350000|2022-01-06 16:59:10|31835|31815|31836.4|31816.4|31851.3|31816.4|31833.7|31798.2|24
1641488360000|2022-01-06 16:59:20|31835.7|31815.7|31834|31814|31835.7|31815.7|31834|31814|17
1641488370000|2022-01-06 16:59:30|31834.2|31814.2|31834.1|31814.1|31834.7|31814.7|31833.8|31813.8|17
1641488380000|2022-01-06 16:59:40|31834|31814|31834.4|31814.4|31835.2|31815.2|31834|31814|22
1641488390000|2022-01-06 16:59:50|31850.4|31800.4|31836.5|31816.5|31851.9|31816.5|31836.2|31799.9|24
1641488400000|2022-01-06 17:00:00|31836.4|31816.4|31838.1|31818.1|31853.5|31818.8|31836.4|31803.4|25
1641488410000|2022-01-06 17:00:10|31838.3|31818.3|31839.5|31819.5|31840.6|31820.6|31838|31818|21
1641488420000|2022-01-06 17:00:20|31838.9|31818.9|31839.3|31819.3|31839.4|31819.4|31838.3|31818.3|21
1641488430000|2022-01-06 17:00:30|31839|31819|31839.1|31819.1|31841.6|31821.6|31837.8|31817.8|19
1641488440000|2022-01-06 17:00:40|31838.9|31818.9|31840.1|31820.1|31840.7|31820.7|31838.9|31818.9|24
1641488450000|2022-01-06 17:00:50|31840.2|31820.2|31840.5|31820.5|31840.7|31820.7|31839.4|31819.4|18
1641488460000|2022-01-06 17:01:00|31838.6|31818.6|31836.1|31816.1|31839.4|31819.4|31835.7|31815.7|30
1641488470000|2022-01-06 17:01:10|31835.8|31815.8|31838.3|31818.3|31839.7|31819.7|31835.8|31815.8|27
1641488480000|2022-01-06 17:01:20|31838.2|31818.2|31838.2|31818.2|31839.2|31819.2|31837.8|31817.8|15
1641488490000|2022-01-06 17:01:30|31838.3|31818.3|31850.2|31800.2|31850.2|31818.9|31835.3|31799.5|20
1641488500000|2022-01-06 17:01:40|31849.9|31799.9|31837.2|31817.2|31850.8|31818.8|31837.1|31799.9|21
1641488510000|2022-01-06 17:01:50|31837|31817|31836|31816|31837.9|31817.9|31835.9|31815.9|16
1641488520000|2022-01-06 17:02:00|31836.1|31816.1|31836|31816|31836.4|31816.4|31835.7|31815.7|14
1641488530000|2022-01-06 17:02:10|31836.7|31816.7|31857.2|31807.2|31857.2|31823.8|31836.6|31807.2|21
1641488540000|2022-01-06 17:02:20|31858.1|31808.1|31861.3|31811.3|31861.4|31825.7|31844.1|31807|27
1641488550000|2022-01-06 17:02:30|31861|31811|31863.2|31813.2|31865.3|31815.3|31861|31811|25
1641488560000|2022-01-06 17:02:40|31863.7|31813.7|31864.4|31814.4|31864.4|31814.4|31863.1|31813.1|16
1641488570000|2022-01-06 17:02:50|31864.9|31814.9|31865|31815|31865.3|31815.3|31864.7|31814.7|9
1641488580000|2022-01-06 17:03:00|31864.1|31814.1|31864.4|31814.4|31864.4|31814.4|31863.7|31813.7|10
1641488590000|2022-01-06 17:03:10|31864.2|31814.2|31865.5|31815.5|31865.6|31815.6|31863.7|31813.7|14
1641488600000|2022-01-06 17:03:20|31851.5|31831.5|31865|31815|31865.9|31831.5|31851.5|31814.9|14
1641488610000|2022-01-06 17:03:30|31864.9|31814.9|31870.5|31820.5|31870.7|31836.1|31852.9|31814.9|15
1641488620000|2022-01-06 17:03:40|31869.9|31819.9|31871.7|31821.7|31871.7|31836.8|31855.3|31819.1|26
1641488630000|2022-01-06 17:03:50|31871.6|31821.6|31871|31821|31871.6|31821.6|31870.4|31820.4|15
1641488640000|2022-01-06 17:04:00|31870.8|31820.8|31870|31820|31870.9|31820.9|31869.3|31819.3|14
1641488650000|2022-01-06 17:04:10|31869.4|31819.4|31868.1|31818.1|31869.7|31819.7|31868.1|31818.1|18
1641488660000|2022-01-06 17:04:20|31868.4|31818.4|31868.1|31818.1|31868.5|31818.5|31867.3|31817.3|18
1641488670000|2022-01-06 17:04:30|31868|31818|31868.1|31818.1|31868.3|31834.6|31854.6|31817.2|24
1641488680000|2022-01-06 17:04:40|31868|31818|31873.2|31823.2|31873.2|31839.5|31857.6|31817.3|16
1641488690000|2022-01-06 17:04:50|31872.6|31822.6|31874.1|31824.1|31874.5|31824.5|31870.7|31820.7|27
1641488700000|2022-01-06 17:05:00|31874|31824|31875|31825|31875.5|31825.5|31873.4|31823.4|13
1641488710000|2022-01-06 17:05:10|31874.3|31824.3|31873.4|31823.4|31875.1|31825.1|31873|31823|16
1641488720000|2022-01-06 17:05:20|31871.4|31821.4|31855.2|31835.2|31873.8|31840|31853.7|31819|25
1641488730000|2022-01-06 17:05:30|31855.1|31835.1|31856.3|31836.3|31856.4|31836.4|31854.9|31834.9|13
1641488740000|2022-01-06 17:05:40|31856|31836|31856.1|31836.1|31856.1|31836.1|31854|31834|17
1641488750000|2022-01-06 17:05:50|31856.4|31836.4|31854|31834|31856.7|31836.7|31854|31834|13
1641488760000|2022-01-06 17:06:00|31854.1|31834.1|31853.7|31833.7|31854.3|31834.3|31853.1|31833.1|15
1641488770000|2022-01-06 17:06:10|31854.4|31834.4|31854|31834|31868.4|31834.4|31853.1|31817.4|17
1641488780000|2022-01-06 17:06:20|31853.9|31833.9|31866.8|31816.8|31866.8|31833.9|31851.3|31816.8|9
1641488790000|2022-01-06 17:06:30|31866.1|31816.1|31867.6|31817.6|31867.6|31833.3|31852.7|31814.5|20
1641488800000|2022-01-06 17:06:40|31866.5|31816.5|31854.1|31834.1|31867|31834.8|31853.1|31816.5|21
1641488810000|2022-01-06 17:06:50|31853.9|31833.9|31870.1|31820.1|31870.1|31836.1|31853.9|31819.1|15
1641488820000|2022-01-06 17:07:00|31869.9|31819.9|31869.2|31819.2|31869.9|31819.9|31868|31818|14
1641488830000|2022-01-06 17:07:10|31868.3|31818.3|31853.1|31833.1|31869.1|31835.1|31853.1|31818.2|12
1641488840000|2022-01-06 17:07:20|31853|31833|31852.2|31832.2|31853|31833|31851.5|31831.5|21
1641488850000|2022-01-06 17:07:30|31852.3|31832.3|31853.8|31833.8|31853.8|31833.8|31851.7|31831.7|12
1641488860000|2022-01-06 17:07:40|31853.5|31833.5|31854.3|31834.3|31854.4|31834.4|31852.8|31832.8|12
1641488870000|2022-01-06 17:07:50|31854.1|31834.1|31850.1|31830.1|31854.1|31834.1|31850.1|31830.1|15
1641488880000|2022-01-06 17:08:00|31850|31830|31845.7|31825.7|31862.2|31830|31845.7|31810.9|19
1641488890000|2022-01-06 17:08:10|31846|31826|31844.1|31824.1|31858.6|31826|31843.3|31806.6|24
1641488900000|2022-01-06 17:08:20|31844|31824|31860.6|31810.6|31861|31824|31843.3|31808.1|16
1641488910000|2022-01-06 17:08:30|31860.7|31810.7|31858.3|31808.3|31860.7|31810.7|31858.3|31808.3|15
1641488920000|2022-01-06 17:08:40|31858.4|31808.4|31843.4|31823.4|31858.4|31824|31842.7|31808.1|17
1641488930000|2022-01-06 17:08:50|31843.5|31823.5|31846.2|31826.2|31861.6|31826.9|31841.9|31810|24
1641488940000|2022-01-06 17:09:00|31845|31825|31845.9|31825.9|31859.5|31826.7|31844.1|31808.4|26
1641488950000|2022-01-06 17:09:10|31846.1|31826.1|31845.9|31825.9|31846.4|31826.4|31845.6|31825.6|15
1641488960000|2022-01-06 17:09:20|31846|31826|31847.3|31827.3|31848.1|31828.1|31846|31826|19
1641488970000|2022-01-06 17:09:30|31847.4|31827.4|31860.4|31810.4|31860.4|31827.7|31845.6|31810.1|19
1641488980000|2022-01-06 17:09:40|31861.1|31811.1|31845.8|31825.8|31861.1|31827|31845.7|31811|15
1641488990000|2022-01-06 17:09:50|31846|31826|31863.7|31813.7|31863.9|31829.1|31845.7|31813|15
1641489000000|2022-01-06 17:10:00|31863.1|31813.1|31849.8|31829.8|31863.4|31830.5|31849|31813.1|22
1641489010000|2022-01-06 17:10:10|31850|31830|31851.9|31831.9|31852.1|31832.1|31850|31830|14
1641489020000|2022-01-06 17:10:20|31852.1|31832.1|31853.1|31833.1|31866.3|31833.8|31851.3|31816.2|23
1641489030000|2022-01-06 17:10:30|31853.2|31833.2|31852.1|31832.1|31854.4|31834.4|31852|31832|20
1641489040000|2022-01-06 17:10:40|31852.3|31832.3|31853.2|31833.2|31853.8|31833.8|31852.3|31832.3|16
1641489050000|2022-01-06 17:10:50|31853.1|31833.1|31852.4|31832.4|31867|31833.9|31851.7|31816|26
1641489060000|2022-01-06 17:11:00|31852.3|31832.3|31867.2|31817.2|31867.8|31833|31850.3|31814.5|24
1641489070000|2022-01-06 17:11:10|31866.5|31816.5|31865.7|31815.7|31866.6|31832.2|31852.2|31814.8|20
1641489080000|2022-01-06 17:11:20|31865.6|31815.6|31865.4|31815.4|31865.7|31815.7|31865.3|31815.3|6
1641489090000|2022-01-06 17:11:30|31865.5|31815.5|31851|31831|31865.5|31831.7|31850.8|31815.4|11
1641489100000|2022-01-06 17:11:40|31851.1|31831.1|31865.5|31815.5|31865.6|31831.5|31849.4|31815.3|18
1641489110000|2022-01-06 17:11:50|31865.3|31815.3|31864.5|31814.5|31865.3|31831|31850.3|31813.3|25
1641489120000|2022-01-06 17:12:00|31865.1|31815.1|31866.5|31816.5|31866.5|31832.6|31850.7|31815.1|28
1641489130000|2022-01-06 17:12:10|31866.9|31816.9|31854.6|31834.6|31868.3|31835.7|31854.6|31816.9|22
1641489140000|2022-01-06 17:12:20|31854.5|31834.5|31867.6|31817.6|31868.4|31834.6|31853.7|31817|15
1641489150000|2022-01-06 17:12:30|31868.1|31818.1|31854.2|31834.2|31868.1|31835.1|31853.7|31818.1|19
1641489160000|2022-01-06 17:12:40|31854.5|31834.5|31854.5|31834.5|31855.2|31835.2|31853.8|31833.8|12
1641489170000|2022-01-06 17:12:50|31854.2|31834.2|31853|31833|31854.3|31834.3|31853|31833|14
1641489180000|2022-01-06 17:13:00|31868.4|31818.4|31869.9|31819.9|31870.1|31836.9|31854.3|31818.4|17
1641489190000|2022-01-06 17:13:10|31869.4|31819.4|31869.8|31819.8|31869.8|31819.8|31868.9|31818.9|14
1641489200000|2022-01-06 17:13:20|31869.6|31819.6|31855.1|31835.1|31869.6|31835.9|31854.8|31819.6|13
1641489210000|2022-01-06 17:13:30|31855|31835|31868.7|31818.7|31869.5|31835|31853.8|31818.7|14
1641489220000|2022-01-06 17:13:40|31869.1|31819.1|31854.6|31834.6|31869.8|31835.6|31854.6|31819.1|12
1641489230000|2022-01-06 17:13:50|31868.3|31818.3|31869|31819|31869.3|31819.3|31868.3|31818.3|12
1641489240000|2022-01-06 17:14:00|31868.5|31818.5|31855|31835|31870.7|31835.6|31854.4|31818.5|15
1641489250000|2022-01-06 17:14:10|31869.3|31819.3|31869.6|31819.6|31869.8|31819.8|31869.3|31819.3|8
1641489260000|2022-01-06 17:14:20|31869.7|31819.7|31870.8|31820.8|31870.8|31838.5|31854.9|31819.7|18
1641489270000|2022-01-06 17:14:30|31871.6|31821.6|31870.9|31820.9|31872.2|31839.5|31857.4|31820.7|20
1641489280000|2022-01-06 17:14:40|31871|31821|31855.2|31835.2|31871|31836.1|31855.2|31821|12
1641489290000|2022-01-06 17:14:50|31855.7|31835.7|31855.5|31835.5|31857|31837|31855.5|31835.5|18
1641489300000|2022-01-06 17:15:00|31869.2|31819.2|31855.7|31835.7|31870.8|31835.7|31854.6|31818.2|21
1641489310000|2022-01-06 17:15:10|31855.1|31835.1|31870.8|31820.8|31870.8|31836.2|31854.7|31818.5|27
1641489320000|2022-01-06 17:15:20|31857|31837|31855.9|31835.9|31857.9|31837.9|31855.9|31835.9|21
1641489330000|2022-01-06 17:15:30|31856|31836|31856.4|31836.4|31857|31837|31855.5|31835.5|18
1641489340000|2022-01-06 17:15:40|31856.3|31836.3|31854.4|31834.4|31857.6|31837.6|31854.3|31834.3|26
1641489350000|2022-01-06 17:15:50|31854.3|31834.3|31855.6|31835.6|31856.5|31836.5|31854.2|31834.2|20
1641489360000|2022-01-06 17:16:00|31856|31836|31855.3|31835.3|31856.6|31836.6|31855.1|31835.1|10
1641489370000|2022-01-06 17:16:10|31855.4|31835.4|31860.3|31840.3|31875.4|31840.9|31855.4|31825.4|23
1641489380000|2022-01-06 17:16:20|31860|31840|31861|31841|31861.2|31841.2|31859.3|31839.3|10
1641489390000|2022-01-06 17:16:30|31861.1|31841.1|31863|31843|31875.2|31843.8|31860.4|31825.2|17
1641489400000|2022-01-06 17:16:40|31863.2|31843.2|31859.3|31839.3|31877.3|31843.2|31859.2|31826.6|23
1641489410000|2022-01-06 17:16:50|31859.2|31839.2|31860.4|31840.4|31860.4|31840.4|31859.2|31839.2|11
1641489420000|2022-01-06 17:17:00|31860.5|31840.5|31858.1|31838.1|31860.5|31840.5|31858.1|31838.1|14
1641489430000|2022-01-06 17:17:10|31859.5|31839.5|31873.2|31823.2|31873.3|31839.8|31859.5|31823|8
1641489440000|2022-01-06 17:17:20|31873.1|31823.1|31873.9|31823.9|31874|31824|31873.1|31823.1|9
1641489450000|2022-01-06 17:17:30|31874|31824|31859.3|31839.3|31874|31840|31859.1|31823.8|14
1641489460000|2022-01-06 17:17:40|31859.4|31839.4|31860.4|31840.4|31861|31841|31858.7|31838.7|14
1641489470000|2022-01-06 17:17:50|31860.2|31840.2|31858.3|31838.3|31860.3|31840.3|31858.3|31838.3|14
1641489480000|2022-01-06 17:18:00|31858.6|31838.6|31858.6|31838.6|31858.8|31838.8|31858.2|31838.2|12
1641489490000|2022-01-06 17:18:10|31858.7|31838.7|31858.7|31838.7|31858.8|31838.8|31858.5|31838.5|11
1641489500000|2022-01-06 17:18:20|31858.6|31838.6|31859.1|31839.1|31859.8|31839.8|31858.6|31838.6|13
1641489510000|2022-01-06 17:18:30|31858.4|31838.4|31858.2|31838.2|31859.2|31839.2|31858.1|31838.1|11
1641489520000|2022-01-06 17:18:40|31858.3|31838.3|31873.6|31823.6|31873.6|31838.3|31858.3|31822.2|9
1641489530000|2022-01-06 17:18:50|31873.7|31823.7|31859.8|31839.8|31873.9|31840|31859.7|31823.7|7
1641489540000|2022-01-06 17:19:00|31858.8|31838.8|31875.4|31825.4|31875.5|31841.2|31858.8|31823.5|19
1641489550000|2022-01-06 17:19:10|31874.6|31824.6|31859.8|31839.8|31875.2|31841.4|31859.4|31824.4|14
1641489560000|2022-01-06 17:19:20|31859.9|31839.9|31860.3|31840.3|31860.5|31840.5|31859.7|31839.7|4
1641489570000|2022-01-06 17:19:30|31860.4|31840.4|31860.9|31840.9|31873.2|31841|31858.9|31822.8|22
1641489580000|2022-01-06 17:19:40|31860.8|31840.8|31861.1|31841.1|31861.8|31841.8|31860.7|31840.7|17
1641489590000|2022-01-06 17:19:50|31860.4|31840.4|31860.8|31840.8|31861.7|31841.7|31860|31840|11
1641489600000|2022-01-06 17:20:00|31860.5|31840.5|31858.8|31838.8|31861.1|31841.1|31858.8|31838.8|13
1641489610000|2022-01-06 17:20:10|31858.7|31838.7|31859.4|31839.4|31860|31840|31858.6|31838.6|21
1641489620000|2022-01-06 17:20:20|31859.3|31839.3|31859.1|31839.1|31859.4|31839.4|31858.7|31838.7|18
1641489630000|2022-01-06 17:20:30|31858.6|31838.6|31872.7|31822.7|31873.5|31839.4|31858|31822.7|13
1641489640000|2022-01-06 17:20:40|31858.5|31838.5|31872.3|31822.3|31872.8|31838.5|31858.5|31821.4|15
1641489650000|2022-01-06 17:20:50|31872.6|31822.6|31858.6|31838.6|31872.6|31838.8|31858.4|31821.7|10
1641489660000|2022-01-06 17:21:00|31860|31840|31856.1|31836.1|31872.7|31840|31856.1|31819.6|21
1641489670000|2022-01-06 17:21:10|31855.7|31835.7|31857.3|31837.3|31857.5|31837.5|31855.7|31835.7|22
1641489680000|2022-01-06 17:21:20|31857.5|31837.5|31872.8|31822.8|31873.5|31840.5|31857|31822.4|22
1641489690000|2022-01-06 17:21:30|31873.4|31823.4|31860.5|31840.5|31873.8|31840.6|31859.7|31822.8|18
1641489700000|2022-01-06 17:21:40|31860.3|31840.3|31859.5|31839.5|31860.6|31840.6|31859.5|31839.5|10
1641489710000|2022-01-06 17:21:50|31859.9|31839.9|31874.1|31824.1|31874.8|31839.9|31859.4|31823.7|13
1641489720000|2022-01-06 17:22:00|31874.4|31824.4|31860.3|31840.3|31874.8|31841.5|31860.3|31824|13
1641489730000|2022-01-06 17:22:10|31860.5|31840.5|31874|31824|31874.6|31841.2|31859.8|31823.8|14
1641489740000|2022-01-06 17:22:20|31874.1|31824.1|31857.6|31837.6|31874.7|31841.1|31857.3|31824.1|17
1641489750000|2022-01-06 17:22:30|31857.3|31837.3|31857.4|31837.4|31857.9|31837.9|31857.3|31837.3|12
1641489760000|2022-01-06 17:22:40|31857.3|31837.3|31858.1|31838.1|31858.7|31838.7|31857.3|31837.3|9
1641489770000|2022-01-06 17:22:50|31857.8|31837.8|31872.9|31822.9|31872.9|31838.4|31857.7|31822|12
1641489780000|2022-01-06 17:23:00|31873|31823|31873.3|31823.3|31873.3|31823.3|31873|31823|5
1641489790000|2022-01-06 17:23:10|31873.4|31823.4|31871.6|31821.6|31873.4|31839.9|31859.9|31821.6|14
1641489800000|2022-01-06 17:23:20|31871.2|31821.2|31855.9|31835.9|31872|31837.2|31855.9|31821.2|10
1641489810000|2022-01-06 17:23:30|31856.2|31836.2|31856.5|31836.5|31857.4|31837.4|31856.1|31836.1|15
1641489820000|2022-01-06 17:23:40|31856.4|31836.4|31857.4|31837.4|31857.5|31837.5|31856.3|31836.3|17
1641489830000|2022-01-06 17:23:50|31857.3|31837.3|31856.7|31836.7|31857.3|31837.3|31856.2|31836.2|7
1641489840000|2022-01-06 17:24:00|31857|31837|31857.2|31837.2|31857.3|31837.3|31856.5|31836.5|15
1641489850000|2022-01-06 17:24:10|31872.1|31822.1|31858.2|31838.2|31873|31838.2|31857.7|31822|14
1641489860000|2022-01-06 17:24:20|31857.9|31837.9|31858.2|31838.2|31858.8|31838.8|31857.9|31837.9|11
1641489870000|2022-01-06 17:24:30|31858.3|31838.3|31858.6|31838.6|31858.6|31838.6|31858.3|31838.3|3
1641489880000|2022-01-06 17:24:40|31858.5|31838.5|31873.5|31823.5|31874.3|31838.7|31858.5|31823.3|10
1641489890000|2022-01-06 17:24:50|31873.4|31823.4|31859.6|31839.6|31873.6|31840|31859.1|31823.4|8
1641489900000|2022-01-06 17:25:00|31859.8|31839.8|31875.7|31825.7|31876.3|31840.7|31859.8|31825.2|14
1641489910000|2022-01-06 17:25:10|31875.6|31825.6|31859.9|31839.9|31875.7|31840.7|31859.8|31825.4|17
1641489920000|2022-01-06 17:25:20|31859.8|31839.8|31861.1|31841.1|31861.4|31841.4|31859.8|31839.8|9
1641489930000|2022-01-06 17:25:30|31860.7|31840.7|31860|31840|31861.4|31841.4|31860|31840|17
1641489940000|2022-01-06 17:25:40|31860.5|31840.5|31876.1|31826.1|31876.1|31840.7|31860.4|31825.3|16
1641489950000|2022-01-06 17:25:50|31875.4|31825.4|31861.8|31841.8|31876.5|31841.8|31861.8|31825.4|13
1641489960000|2022-01-06 17:26:00|31862.1|31842.1|31859.7|31839.7|31862.2|31842.2|31859.1|31839.1|23
1641489970000|2022-01-06 17:26:10|31859.6|31839.6|31856.1|31836.1|31872.6|31839.6|31856.1|31821.3|13
1641489980000|2022-01-06 17:26:20|31856.4|31836.4|31853.4|31833.4|31856.7|31836.7|31853.4|31833.4|16
1641489990000|2022-01-06 17:26:30|31866.4|31816.4|31867.2|31817.2|31867.5|31817.5|31866.2|31816.2|22
1641490000000|2022-01-06 17:26:40|31867.3|31817.3|31854.3|31834.3|31867.3|31834.5|31853.6|31817.2|15
1641490010000|2022-01-06 17:26:50|31854.4|31834.4|31854.7|31834.7|31855.3|31835.3|31854.4|31834.4|16
1641490020000|2022-01-06 17:27:00|31869.2|31819.2|31855.7|31835.7|31869.5|31835.9|31855.4|31819.2|17
1641490030000|2022-01-06 17:27:10|31855|31835|31854.2|31834.2|31869.8|31835|31853.8|31818.3|16
1641490040000|2022-01-06 17:27:20|31854.1|31834.1|31869.1|31819.1|31869.6|31834.1|31854.1|31818.6|18
1641490050000|2022-01-06 17:27:30|31868.5|31818.5|31855.2|31835.2|31869.1|31835.2|31854.9|31818.3|13
1641490060000|2022-01-06 17:27:40|31855.3|31835.3|31855.2|31835.2|31855.3|31835.3|31854.8|31834.8|15
1641490070000|2022-01-06 17:27:50|31855.3|31835.3|31855.1|31835.1|31855.6|31835.6|31854.7|31834.7|13
1641490080000|2022-01-06 17:28:00|31855.3|31835.3|31854.3|31834.3|31869.8|31835.9|31854|31818.5|16
1641490090000|2022-01-06 17:28:10|31854.1|31834.1|31854.9|31834.9|31854.9|31834.9|31853.9|31833.9|11
1641490100000|2022-01-06 17:28:20|31855|31835|31854.4|31834.4|31869.2|31835.3|31854.3|31819|17
1641490110000|2022-01-06 17:28:30|31854.8|31834.8|31855.9|31835.9|31856.3|31836.3|31854.7|31834.7|18
1641490120000|2022-01-06 17:28:40|31856.5|31836.5|31856.6|31836.6|31872.4|31836.6|31856.5|31820.3|18
1641490130000|2022-01-06 17:28:50|31856.3|31836.3|31857|31837|31857|31837|31856.2|31836.2|10
1641490140000|2022-01-06 17:29:00|31856.7|31836.7|31856.6|31836.6|31856.8|31836.8|31856.3|31836.3|10
1641490150000|2022-01-06 17:29:10|31856.3|31836.3|31855.7|31835.7|31856.3|31836.3|31855|31835|18
1641490160000|2022-01-06 17:29:20|31855.3|31835.3|31855.3|31835.3|31856|31836|31855|31835|19
1641490170000|2022-01-06 17:29:30|31855.7|31835.7|31856.5|31836.5|31872.8|31836.8|31855.4|31820.5|20
1641490180000|2022-01-06 17:29:40|31870.4|31820.4|31855.7|31835.7|31871.5|31835.7|31855.3|31820.4|10
1641490190000|2022-01-06 17:29:50|31855.5|31835.5|31853.9|31833.9|31865|31835.8|31849.3|31814.5|29
1641490200000|2022-01-06 17:30:00|31853.2|31833.2|31856|31836|31856.1|31836.1|31853.2|31833.2|18
1641490210000|2022-01-06 17:30:10|31855.8|31835.8|31855.1|31835.1|31856|31836|31855.1|31835.1|14
1641490220000|2022-01-06 17:30:20|31854.9|31834.9|31868.7|31818.7|31868.7|31835.8|31854.9|31818.7|10
1641490230000|2022-01-06 17:30:30|31869|31819|31855.2|31835.2|31869.7|31835.6|31853.1|31818|25
1641490240000|2022-01-06 17:30:40|31855.6|31835.6|31855|31835|31855.6|31835.6|31853.6|31833.6|17
1641490250000|2022-01-06 17:30:50|31855.2|31835.2|31870.6|31820.6|31871.1|31835.2|31854.9|31819.5|20
1641490260000|2022-01-06 17:31:00|31870.7|31820.7|31856.3|31836.3|31871.4|31836.8|31855.9|31820.7|20
1641490270000|2022-01-06 17:31:10|31856.2|31836.2|31855.9|31835.9|31856.4|31836.4|31855.2|31835.2|16
1641490280000|2022-01-06 17:31:20|31856.1|31836.1|31870.3|31820.3|31871.6|31836.4|31854.2|31820.3|11
1641490290000|2022-01-06 17:31:30|31870.5|31820.5|31855.6|31835.6|31870.7|31836.6|31855.2|31820.5|13
1641490300000|2022-01-06 17:31:40|31855.7|31835.7|31868.3|31818.3|31868.4|31836.1|31853.5|31816.3|23
1641490310000|2022-01-06 17:31:50|31868.9|31818.9|31854.8|31834.8|31869.4|31834.8|31854.8|31818.5|17
1641490320000|2022-01-06 17:32:00|31854.7|31834.7|31854.5|31834.5|31855.6|31835.6|31854.2|31834.2|15
1641490330000|2022-01-06 17:32:10|31854.4|31834.4|31853.8|31833.8|31854.4|31834.4|31852.8|31832.8|16
1641490340000|2022-01-06 17:32:20|31854.8|31834.8|31851.1|31831.1|31869.1|31834.8|31851.1|31815.6|31
1641490350000|2022-01-06 17:32:30|31850.9|31830.9|31850.2|31830.2|31851.4|31831.4|31850.2|31830.2|15
1641490360000|2022-01-06 17:32:40|31850.1|31830.1|31850.5|31830.5|31850.8|31830.8|31850.1|31830.1|18
1641490370000|2022-01-06 17:32:50|31850.3|31830.3|31847.9|31827.9|31850.3|31830.3|31847.9|31827.9|22
1641490380000|2022-01-06 17:33:00|31848.1|31828.1|31848.7|31828.7|31848.8|31828.8|31848|31828|12
1641490390000|2022-01-06 17:33:10|31849|31829|31849|31829|31851.5|31831.5|31848.4|31828.4|21
1641490400000|2022-01-06 17:33:20|31849.1|31829.1|31849.1|31829.1|31850|31830|31848.8|31828.8|15
1641490410000|2022-01-06 17:33:30|31849.2|31829.2|31850.4|31830.4|31851.4|31831.4|31849.1|31829.1|16
1641490420000|2022-01-06 17:33:40|31850.1|31830.1|31850.4|31830.4|31851|31831|31848.8|31828.8|26
1641490430000|2022-01-06 17:33:50|31851.2|31831.2|31850.8|31830.8|31851.8|31831.8|31850.7|31830.7|17
1641490440000|2022-01-06 17:34:00|31851|31831|31853.5|31833.5|31853.5|31833.5|31850.4|31830.4|18
1641490450000|2022-01-06 17:34:10|31853.9|31833.9|31855.4|31835.4|31869.2|31835.7|31852.5|31819.2|17
1641490460000|2022-01-06 17:34:20|31854.7|31834.7|31853.6|31833.6|31855.2|31835.2|31853.1|31833.1|16
1641490470000|2022-01-06 17:34:30|31853.5|31833.5|31853.6|31833.6|31854|31834|31853.1|31833.1|15
1641490480000|2022-01-06 17:34:40|31853.4|31833.4|31855.1|31835.1|31855.3|31835.3|31853.4|31833.4|17
1641490490000|2022-01-06 17:34:50|31855|31835|31853.4|31833.4|31855.6|31835.6|31853.4|31833.4|20
1641490500000|2022-01-06 17:35:00|31853|31833|31854.2|31834.2|31869.1|31834.2|31852.7|31818|18
1641490510000|2022-01-06 17:35:10|31854.3|31834.3|31853.9|31833.9|31854.3|31834.3|31853.2|31833.2|20
1641490520000|2022-01-06 17:35:20|31854.1|31834.1|31854.5|31834.5|31854.8|31834.8|31853.7|31833.7|18
1641490530000|2022-01-06 17:35:30|31854.3|31834.3|31854.5|31834.5|31854.8|31834.8|31854.1|31834.1|10
1641490540000|2022-01-06 17:35:40|31854.9|31834.9|31855.4|31835.4|31855.5|31835.5|31854.1|31834.1|20
1641490550000|2022-01-06 17:35:50|31854.8|31834.8|31855.7|31835.7|31855.7|31835.7|31854.8|31834.8|9
1641490560000|2022-01-06 17:36:00|31855.4|31835.4|31855.6|31835.6|31856|31836|31855.2|31835.2|15
1641490570000|2022-01-06 17:36:10|31855.1|31835.1|31854.9|31834.9|31855.9|31835.9|31853.6|31833.6|20
1641490580000|2022-01-06 17:36:20|31855|31835|31855.1|31835.1|31870.1|31837.3|31852.1|31819.1|27
1641490590000|2022-01-06 17:36:30|31854.5|31834.5|31853.2|31833.2|31855.2|31835.2|31852.1|31832.1|27
1641490600000|2022-01-06 17:36:40|31853.1|31833.1|31853|31833|31853.5|31833.5|31852.8|31832.8|9
1641490610000|2022-01-06 17:36:50|31853.1|31833.1|31852.5|31832.5|31853.1|31833.1|31851.9|31831.9|9
1641490620000|2022-01-06 17:37:00|31852.2|31832.2|31851.8|31831.8|31852.7|31832.7|31851.6|31831.6|14
1641490630000|2022-01-06 17:37:10|31852.5|31832.5|31853.2|31833.2|31853.2|31833.2|31851.7|31831.7|14
1641490640000|2022-01-06 17:37:20|31853.3|31833.3|31853.6|31833.6|31853.9|31833.9|31852.8|31832.8|11
1641490650000|2022-01-06 17:37:30|31853.7|31833.7|31853.5|31833.5|31853.9|31833.9|31852.9|31832.9|13
1641490660000|2022-01-06 17:37:40|31853.9|31833.9|31850.5|31830.5|31853.9|31833.9|31850.5|31830.5|9
1641490670000|2022-01-06 17:37:50|31851.1|31831.1|31851|31831|31852.8|31832.8|31850.1|31830.1|22
1641490680000|2022-01-06 17:38:00|31851.9|31831.9|31853|31833|31853|31833|31850.9|31830.9|21
1641490690000|2022-01-06 17:38:10|31853.4|31833.4|31854.3|31834.3|31856.3|31836.3|31851.8|31831.8|24
1641490700000|2022-01-06 17:38:20|31854.6|31834.6|31854|31834|31854.7|31834.7|31853.6|31833.6|16
1641490710000|2022-01-06 17:38:30|31854.1|31834.1|31854.2|31834.2|31854.8|31834.8|31853.9|31833.9|10
1641490720000|2022-01-06 17:38:40|31854.3|31834.3|31854.7|31834.7|31855.1|31835.1|31854.3|31834.3|6
1641490730000|2022-01-06 17:38:50|31855.6|31835.6|31856.2|31836.2|31856.4|31836.4|31855.5|31835.5|10
1641490740000|2022-01-06 17:39:00|31856.4|31836.4|31855.6|31835.6|31856.4|31836.4|31855.6|31835.6|9
1641490750000|2022-01-06 17:39:10|31855.1|31835.1|31854.5|31834.5|31855.1|31835.1|31854|31834|10
1641490760000|2022-01-06 17:39:20|31854.7|31834.7|31853.4|31833.4|31854.9|31834.9|31853|31833|10
1641490770000|2022-01-06 17:39:30|31853.2|31833.2|31856|31836|31857.3|31837.3|31853.1|31833.1|19
1641490780000|2022-01-06 17:39:40|31857.5|31837.5|31859.9|31839.9|31860.5|31840.5|31854.8|31834.8|16
1641490790000|2022-01-06 17:39:50|31860.1|31840.1|31859.9|31839.9|31860.2|31840.2|31859.2|31839.2|13
1641490800000|2022-01-06 17:40:00|31859.8|31839.8|31863.8|31843.8|31877.1|31844|31859.3|31827.1|25
1641490810000|2022-01-06 17:40:10|31864|31844|31862.7|31842.7|31864|31844|31862.7|31842.7|13
1641490820000|2022-01-06 17:40:20|31862.5|31842.5|31864.3|31844.3|31864.3|31844.3|31862.5|31842.5|10
1641490830000|2022-01-06 17:40:30|31864.2|31844.2|31867.1|31847.1|31867.1|31847.1|31863.7|31843.7|14
1641490840000|2022-01-06 17:40:40|31866.4|31846.4|31868|31848|31868.9|31848.9|31866.4|31846.4|14
1641490850000|2022-01-06 17:40:50|31867.7|31847.7|31869.2|31849.2|31869.4|31849.4|31867.5|31847.5|19
1641490860000|2022-01-06 17:41:00|31869|31849|31868.6|31848.6|31869.3|31849.3|31868.5|31848.5|17
1641490870000|2022-01-06 17:41:10|31868.9|31848.9|31869.3|31849.3|31869.4|31849.4|31868.5|31848.5|13
1641490880000|2022-01-06 17:41:20|31868.9|31848.9|31868.4|31848.4|31869.3|31849.3|31867.4|31847.4|15
1641490890000|2022-01-06 17:41:30|31868.1|31848.1|31868.8|31848.8|31870.8|31850.8|31866.6|31846.6|18
1641490900000|2022-01-06 17:41:40|31870.1|31850.1|31890.6|31840.6|31891|31854.2|31869.6|31839.7|23
1641490910000|2022-01-06 17:41:50|31891.1|31841.1|31876.3|31856.3|31892.2|31856.9|31873.2|31841.1|23
1641490920000|2022-01-06 17:42:00|31876.1|31856.1|31873.9|31853.9|31889.2|31856.1|31873.1|31839.2|20
1641490930000|2022-01-06 17:42:10|31874.1|31854.1|31874.7|31854.7|31874.8|31854.8|31873|31853|19
1641490940000|2022-01-06 17:42:20|31874.6|31854.6|31874|31854|31874.9|31854.9|31873.6|31853.6|16
1641490950000|2022-01-06 17:42:30|31874.6|31854.6|31872.6|31852.6|31874.7|31854.7|31872.3|31852.3|20
1641490960000|2022-01-06 17:42:40|31872.7|31852.7|31872.1|31852.1|31873.8|31853.8|31871.8|31851.8|18
1641490970000|2022-01-06 17:42:50|31871.9|31851.9|31869.7|31849.7|31885.6|31851.9|31868|31835.6|27
1641490980000|2022-01-06 17:43:00|31869.6|31849.6|31869.5|31849.5|31870.2|31850.2|31869.4|31849.4|16
1641490990000|2022-01-06 17:43:10|31869.4|31849.4|31869.2|31849.2|31871.1|31851.1|31868.5|31848.5|22
1641491000000|2022-01-06 17:43:20|31870|31850|31884.9|31834.9|31885.8|31850.9|31867.9|31834.1|18
1641491010000|2022-01-06 17:43:30|31884.4|31834.4|31872|31852|31888.1|31852|31870.2|31834.4|21
1641491020000|2022-01-06 17:43:40|31872.3|31852.3|31871|31851|31872.3|31852.3|31870.6|31850.6|19
1641491030000|2022-01-06 17:43:50|31870.4|31850.4|31871.1|31851.1|31871.1|31851.1|31869.3|31849.3|16
1641491040000|2022-01-06 17:44:00|31870.4|31850.4|31870|31850|31870.9|31850.9|31869.7|31849.7|16
1641491050000|2022-01-06 17:44:10|31870.3|31850.3|31870.5|31850.5|31871.4|31851.4|31869.9|31849.9|11
1641491060000|2022-01-06 17:44:20|31871.3|31851.3|31870.3|31850.3|31871.3|31851.3|31869.6|31849.6|11
1641491070000|2022-01-06 17:44:30|31870.5|31850.5|31871|31851|31871.5|31851.5|31869.9|31849.9|16
1641491080000|2022-01-06 17:44:40|31871.3|31851.3|31870.7|31850.7|31871.7|31851.7|31870.7|31850.7|13
1641491090000|2022-01-06 17:44:50|31870.8|31850.8|31869.3|31849.3|31871.3|31851.3|31869.3|31849.3|13
1641491100000|2022-01-06 17:45:00|31868.5|31848.5|31867.7|31847.7|31869|31849|31867.4|31847.4|17
1641491110000|2022-01-06 17:45:10|31868.4|31848.4|31867.6|31847.6|31868.6|31848.6|31867.5|31847.5|17
1641491120000|2022-01-06 17:45:20|31868|31848|31867.8|31847.8|31868.3|31848.3|31867.3|31847.3|11
1641491130000|2022-01-06 17:45:30|31867.7|31847.7|31866.8|31846.8|31868.6|31848.6|31866.7|31846.7|24
1641491140000|2022-01-06 17:45:40|31867.2|31847.2|31867.3|31847.3|31867.8|31847.8|31866.8|31846.8|9
1641491150000|2022-01-06 17:45:50|31867.8|31847.8|31867.8|31847.8|31867.9|31847.9|31867.2|31847.2|9
1641491160000|2022-01-06 17:46:00|31867.2|31847.2|31867.5|31847.5|31868.1|31848.1|31867.2|31847.2|10
1641491170000|2022-01-06 17:46:10|31868.1|31848.1|31867.4|31847.4|31868.5|31848.5|31867.3|31847.3|16
1641491180000|2022-01-06 17:46:20|31867.2|31847.2|31872.8|31852.8|31873.9|31853.9|31867.2|31847.2|18
1641491190000|2022-01-06 17:46:30|31873.4|31853.4|31875.8|31855.8|31876.4|31856.4|31873.1|31853.1|17
1641491200000|2022-01-06 17:46:40|31876.1|31856.1|31876|31856|31877|31857|31875.9|31855.9|15
1641491210000|2022-01-06 17:46:50|31876.4|31856.4|31876.5|31856.5|31877.2|31857.2|31876.1|31856.1|7
1641491220000|2022-01-06 17:47:00|31876.1|31856.1|31876.2|31856.2|31890.7|31856.8|31872.3|31836.3|28
1641491230000|2022-01-06 17:47:10|31875.3|31855.3|31876.3|31856.3|31876.3|31856.3|31875.1|31855.1|18
1641491240000|2022-01-06 17:47:20|31876|31856|31875.2|31855.2|31876.3|31856.3|31872.9|31852.9|17
1641491250000|2022-01-06 17:47:30|31875|31855|31876.5|31856.5|31876.9|31856.9|31874.7|31854.7|14
1641491260000|2022-01-06 17:47:40|31878.1|31858.1|31877|31857|31895.2|31859|31876.3|31840.8|13
1641491270000|2022-01-06 17:47:50|31875.9|31855.9|31877.2|31857.2|31877.7|31857.7|31875.8|31855.8|16
1641491280000|2022-01-06 17:48:00|31876.3|31856.3|31877.3|31857.3|31879.1|31859.1|31876.3|31856.3|16
1641491290000|2022-01-06 17:48:10|31877.2|31857.2|31877.2|31857.2|31877.6|31857.6|31876.3|31856.3|12
1641491300000|2022-01-06 17:48:20|31876.7|31856.7|31876.1|31856.1|31878.4|31858.4|31874.5|31854.5|16
1641491310000|2022-01-06 17:48:30|31875|31855|31876.7|31856.7|31876.7|31856.7|31874.5|31854.5|14
1641491320000|2022-01-06 17:48:40|31876.8|31856.8|31877.5|31857.5|31879.4|31859.4|31876.1|31856.1|9
1641491330000|2022-01-06 17:48:50|31877.4|31857.4|31876.8|31856.8|31877.6|31857.6|31876.5|31856.5|11
1641491340000|2022-01-06 17:49:00|31876.5|31856.5|31876|31856|31877.9|31857.9|31876|31856|22
1641491350000|2022-01-06 17:49:10|31876.5|31856.5|31877|31857|31878.2|31858.2|31875.7|31855.7|8
1641491360000|2022-01-06 17:49:20|31876.3|31856.3|31876.5|31856.5|31877|31857|31876.3|31856.3|13
1641491370000|2022-01-06 17:49:30|31877|31857|31880|31860|31880|31860|31876.1|31856.1|14
1641491380000|2022-01-06 17:49:40|31879.6|31859.6|31876.7|31856.7|31879.6|31859.6|31875.4|31855.4|18
1641491390000|2022-01-06 17:49:50|31876|31856|31876.9|31856.9|31877|31857|31875.6|31855.6|19
1641491400000|2022-01-06 17:50:00|31877.1|31857.1|31877.5|31857.5|31877.5|31857.5|31876.2|31856.2|8
1641491410000|2022-01-06 17:50:10|31876.3|31856.3|31876.6|31856.6|31878.5|31858.5|31875.8|31855.8|5
1641491420000|2022-01-06 17:50:20|31877.1|31857.1|31876.1|31856.1|31877.3|31857.3|31876|31856|17
1641491430000|2022-01-06 17:50:30|31877|31857|31877.9|31857.9|31878.3|31858.3|31876.9|31856.9|12
1641491440000|2022-01-06 17:50:40|31877.8|31857.8|31878.5|31858.5|31878.5|31858.5|31876.4|31856.4|12
1641491450000|2022-01-06 17:50:50|31877.3|31857.3|31877|31857|31878.7|31858.7|31876.2|31856.2|18
1641491460000|2022-01-06 17:51:00|31877.3|31857.3|31877.4|31857.4|31878.6|31858.6|31876.4|31856.4|19
1641491470000|2022-01-06 17:51:10|31877.3|31857.3|31877|31857|31878.3|31858.3|31876.3|31856.3|9
1641491480000|2022-01-06 17:51:20|31877.8|31857.8|31877.2|31857.2|31878.5|31858.5|31876.5|31856.5|10
1641491490000|2022-01-06 17:51:30|31877|31857|31876.7|31856.7|31877.6|31857.6|31875.7|31855.7|14
1641491500000|2022-01-06 17:51:40|31877.1|31857.1|31876|31856|31877.1|31857.1|31875.9|31855.9|9
1641491510000|2022-01-06 17:51:50|31877.4|31857.4|31877.6|31857.6|31890|31860.7|31877.1|31840|18
1641491520000|2022-01-06 17:52:00|31877.4|31857.4|31879.7|31859.7|31880.4|31860.4|31877.4|31857.4|14
1641491530000|2022-01-06 17:52:10|31880.5|31860.5|31881.9|31861.9|31884.7|31864.7|31879.6|31859.6|10
1641491540000|2022-01-06 17:52:20|31883.1|31863.1|31884.4|31864.4|31884.9|31864.9|31881.8|31861.8|23
1641491550000|2022-01-06 17:52:30|31886.1|31866.1|31885.8|31865.8|31898|31867|31884|31848|19
1641491560000|2022-01-06 17:52:40|31886.2|31866.2|31884.7|31864.7|31886.7|31866.7|31884.5|31864.5|15
1641491570000|2022-01-06 17:52:50|31884.6|31864.6|31885.9|31865.9|31885.9|31865.9|31884.6|31864.6|9
1641491580000|2022-01-06 17:53:00|31885.6|31865.6|31884.9|31864.9|31885.6|31865.6|31883.7|31863.7|17
1641491590000|2022-01-06 17:53:10|31885.1|31865.1|31901.5|31851.5|31901.5|31865.1|31883.7|31847|18
1641491600000|2022-01-06 17:53:20|31885.8|31865.8|31885.7|31865.7|31886.9|31866.9|31883.9|31863.9|16
1641491610000|2022-01-06 17:53:30|31885.1|31865.1|31886.4|31866.4|31891|31871|31885.1|31865.1|18
1641491620000|2022-01-06 17:53:40|31886|31866|31886.5|31866.5|31887.9|31867.9|31885.9|31865.9|21
1641491630000|2022-01-06 17:53:50|31886|31866|31887.9|31867.9|31888.3|31868.3|31885.6|31865.6|25
1641491640000|2022-01-06 17:54:00|31888.5|31868.5|31888.4|31868.4|31889.4|31869.4|31887.7|31867.7|24
1641491650000|2022-01-06 17:54:10|31888.7|31868.7|31899.6|31879.6|31916.8|31881.8|31888.7|31865.2|31
1641491660000|2022-01-06 17:54:20|31898.9|31878.9|31898.3|31878.3|31899.7|31879.7|31898.1|31878.1|19
1641491670000|2022-01-06 17:54:30|31898.5|31878.5|31910.6|31860.6|31911.3|31878.5|31896.7|31860.3|21
1641491680000|2022-01-06 17:54:40|31910.3|31860.3|31892.9|31872.9|31910.5|31873.1|31892.7|31857.4|24
1641491690000|2022-01-06 17:54:50|31892.2|31872.2|31905|31855|31907.7|31872.4|31890|31854.2|26
1641491700000|2022-01-06 17:55:00|31905.2|31855.2|31903.1|31853.1|31905.2|31855.2|31903.1|31853.1|20
1641491710000|2022-01-06 17:55:10|31903.3|31853.3|31902.8|31852.8|31903.4|31853.4|31902.6|31852.6|15
1641491720000|2022-01-06 17:55:20|31903|31853|31902.3|31852.3|31903|31853|31902.3|31852.3|15
1641491730000|2022-01-06 17:55:30|31902.5|31852.5|31901.9|31851.9|31903.2|31853.2|31901|31851|16
1641491740000|2022-01-06 17:55:40|31900.4|31850.4|31900.5|31850.5|31901.4|31851.4|31899.3|31849.3|21
1641491750000|2022-01-06 17:55:50|31900.3|31850.3|31901|31851|31901.4|31851.4|31900.3|31850.3|21
1641491760000|2022-01-06 17:56:00|31901.2|31851.2|31900.2|31850.2|31901.8|31851.8|31899.8|31849.8|16
1641491770000|2022-01-06 17:56:10|31900.3|31850.3|31900|31850|31900.5|31850.5|31899.5|31849.5|20
1641491780000|2022-01-06 17:56:20|31900.1|31850.1|31899.9|31849.9|31900.4|31850.4|31899.5|31849.5|10
1641491790000|2022-01-06 17:56:30|31899.5|31849.5|31885.9|31865.9|31901.2|31866.5|31885.1|31849.2|30
1641491800000|2022-01-06 17:56:40|31885.8|31865.8|31886|31866|31886|31866|31885.1|31865.1|20
1641491810000|2022-01-06 17:56:50|31886.5|31866.5|31904.2|31854.2|31906.5|31866.5|31886.4|31850.5|17
1641491820000|2022-01-06 17:57:00|31904.7|31854.7|31890.7|31870.7|31905.4|31871.6|31888.6|31853.5|24
1641491830000|2022-01-06 17:57:10|31891|31871|31889.3|31869.3|31891|31871|31889.2|31869.2|13
1641491840000|2022-01-06 17:57:20|31889.4|31869.4|31903.4|31853.4|31904.2|31869.8|31886.8|31852.3|19
1641491850000|2022-01-06 17:57:30|31903.8|31853.8|31905.5|31855.5|31906.9|31870.8|31889.1|31853.8|28
1641491860000|2022-01-06 17:57:40|31906.9|31856.9|31907.3|31857.3|31908.5|31872.5|31892.5|31854.9|32
1641491870000|2022-01-06 17:57:50|31907.2|31857.2|31908.3|31858.3|31908.3|31858.3|31906|31856|19
1641491880000|2022-01-06 17:58:00|31908.9|31858.9|31893.2|31873.2|31909|31874.2|31893.2|31858.5|25
1641491890000|2022-01-06 17:58:10|31893.5|31873.5|31892.9|31872.9|31893.9|31873.9|31892.4|31872.4|16
1641491900000|2022-01-06 17:58:20|31893|31873|31891.9|31871.9|31894.7|31874.7|31891.7|31871.7|24
1641491910000|2022-01-06 17:58:30|31890.9|31870.9|31891.2|31871.2|31892.3|31872.3|31890.5|31870.5|22
1641491920000|2022-01-06 17:58:40|31891|31871|31889.9|31869.9|31892.4|31872.4|31889.9|31869.9|22
1641491930000|2022-01-06 17:58:50|31890.5|31870.5|31889.7|31869.7|31891.2|31871.2|31887.7|31867.7|23
1641491940000|2022-01-06 17:59:00|31890.7|31870.7|31902.3|31852.3|31902.3|31870.9|31885.5|31851.9|28
1641491950000|2022-01-06 17:59:10|31903|31853|31901|31851|31903.5|31853.5|31900.3|31850.3|20
1641491960000|2022-01-06 17:59:20|31901.6|31851.6|31900.1|31850.1|31901.7|31851.7|31898.7|31848.7|26
1641491970000|2022-01-06 17:59:30|31900.3|31850.3|31899.5|31849.5|31900.3|31866|31884.4|31849.5|22
1641491980000|2022-01-06 17:59:40|31899.8|31849.8|31899.2|31849.2|31900.1|31850.1|31898.9|31848.9|32
1641491990000|2022-01-06 17:59:50|31899|31849|31883.4|31863.4|31900.2|31864|31883.4|31849|17
1641492000000|2022-01-06 18:00:00|31883.6|31863.6|31885.5|31865.5|31900.5|31865.7|31882.2|31850.4|31
1641492010000|2022-01-06 18:00:10|31885.8|31865.8|31884.8|31864.8|31886|31866|31884.5|31864.5|21
1641492020000|2022-01-06 18:00:20|31884.7|31864.7|31902.2|31852.2|31902.2|31867.5|31884.7|31851.3|18
1641492030000|2022-01-06 18:00:30|31902|31852|31902.9|31852.9|31903.1|31853.1|31901.8|31851.8|17
1641492040000|2022-01-06 18:00:40|31903.3|31853.3|31888.4|31868.4|31904|31868.9|31888.4|31853.2|10
1641492050000|2022-01-06 18:00:50|31888.3|31868.3|31886.6|31866.6|31888.7|31868.7|31886.6|31866.6|18
1641492060000|2022-01-06 18:01:00|31886.7|31866.7|31892|31872|31905.1|31872.6|31886.4|31851|33
1641492070000|2022-01-06 18:01:10|31891.5|31871.5|31890.1|31870.1|31891.6|31871.6|31889.6|31869.6|27
1641492080000|2022-01-06 18:01:20|31890|31870|31889.3|31869.3|31890|31870|31888.4|31868.4|17
1641492090000|2022-01-06 18:01:30|31889.1|31869.1|31889|31869|31889.9|31869.9|31887.9|31867.9|15
1641492100000|2022-01-06 18:01:40|31889.6|31869.6|31889.2|31869.2|31889.6|31869.6|31888.6|31868.6|11
1641492110000|2022-01-06 18:01:50|31889|31869|31890.4|31870.4|31890.9|31870.9|31888.8|31868.8|24
1641492120000|2022-01-06 18:02:00|31890.5|31870.5|31891.5|31871.5|31891.8|31871.8|31890.5|31870.5|20
1641492130000|2022-01-06 18:02:10|31891.1|31871.1|31891.9|31871.9|31891.9|31871.9|31890.8|31870.8|12
1641492140000|2022-01-06 18:02:20|31892.3|31872.3|31894.1|31874.1|31911.7|31875.1|31891.7|31856.7|18
1641492150000|2022-01-06 18:02:30|31895.2|31875.2|31913.5|31863.5|31914.4|31881.4|31892.7|31862.6|23
1641492160000|2022-01-06 18:02:40|31912.6|31862.6|31913.9|31863.9|31914|31864|31912.6|31862.6|17
1641492170000|2022-01-06 18:02:50|31915.3|31865.3|31911.8|31861.8|31915.9|31883.1|31900.3|31861.5|27
1641492180000|2022-01-06 18:03:00|31911.5|31861.5|31911.9|31861.9|31912|31862|31910.5|31860.5|23
1641492190000|2022-01-06 18:03:10|31912.1|31862.1|31910|31860|31912.8|31862.8|31910|31860|13
1641492200000|2022-01-06 18:03:20|31909.9|31859.9|31908.1|31858.1|31909.9|31859.9|31907.9|31857.9|18
1641492210000|2022-01-06 18:03:30|31907.6|31857.6|31888.8|31868.8|31907.8|31871.4|31888.3|31853.8|25
1641492220000|2022-01-06 18:03:40|31888.9|31868.9|31888.5|31868.5|31889.2|31869.2|31886.9|31866.9|22
1641492230000|2022-01-06 18:03:50|31888.4|31868.4|31889.4|31869.4|31889.4|31869.4|31888.4|31868.4|17
1641492240000|2022-01-06 18:04:00|31888.4|31868.4|31903.9|31853.9|31903.9|31869.6|31886.7|31851|18
1641492250000|2022-01-06 18:04:10|31903.2|31853.2|31886.7|31866.7|31905.9|31870.4|31886.7|31852.6|23
1641492260000|2022-01-06 18:04:20|31885.7|31865.7|31902.9|31852.9|31903.4|31869.1|31885.7|31852.9|27
1641492270000|2022-01-06 18:04:30|31902.6|31852.6|31888.6|31868.6|31903.8|31868.6|31888.1|31852.6|15
1641492280000|2022-01-06 18:04:40|31888.5|31868.5|31889.3|31869.3|31889.9|31869.9|31887.4|31867.4|16
1641492290000|2022-01-06 18:04:50|31889.1|31869.1|31888.6|31868.6|31890.7|31870.7|31888.6|31868.6|16
1641492300000|2022-01-06 18:05:00|31888.8|31868.8|31908.7|31858.7|31909.7|31873|31888.3|31858.6|19
1641492310000|2022-01-06 18:05:10|31909.3|31859.3|31894.6|31874.6|31909.6|31874.7|31894.3|31858.5|20
1641492320000|2022-01-06 18:05:20|31895.1|31875.1|31893.3|31873.3|31895.1|31875.1|31893.1|31873.1|15
1641492330000|2022-01-06 18:05:30|31893.6|31873.6|31893.2|31873.2|31894|31874|31893.2|31873.2|13
1641492340000|2022-01-06 18:05:40|31893|31873|31894.1|31874.1|31894.3|31874.3|31892.7|31872.7|20
1641492350000|2022-01-06 18:05:50|31894.2|31874.2|31893.9|31873.9|31894.3|31874.3|31893.5|31873.5|19
1641492360000|2022-01-06 18:06:00|31894.1|31874.1|31892.2|31872.2|31894.6|31874.6|31891.8|31871.8|19
1641492370000|2022-01-06 18:06:10|31892.1|31872.1|31892.8|31872.8|31893.7|31873.7|31891.3|31871.3|15
1641492380000|2022-01-06 18:06:20|31893.3|31873.3|31893.6|31873.6|31894.3|31874.3|31891.9|31871.9|16
1641492390000|2022-01-06 18:06:30|31893.9|31873.9|31895.7|31875.7|31895.7|31875.7|31893.2|31873.2|18
1641492400000|2022-01-06 18:06:40|31895.1|31875.1|31893|31873|31895.5|31875.5|31893|31873|12
1641492410000|2022-01-06 18:06:50|31893.1|31873.1|31893.2|31873.2|31894.3|31874.3|31892.8|31872.8|12
1641492420000|2022-01-06 18:07:00|31893.1|31873.1|31890.9|31870.9|31893.5|31873.5|31890.9|31870.9|10
1641492430000|2022-01-06 18:07:10|31891|31871|31890.5|31870.5|31891.7|31871.7|31890.5|31870.5|11
1641492440000|2022-01-06 18:07:20|31890.6|31870.6|31909.7|31859.7|31909.7|31873.2|31890.6|31857.5|16
1641492450000|2022-01-06 18:07:30|31909.3|31859.3|31893.4|31873.4|31909.9|31874.8|31893.4|31859.1|17
1641492460000|2022-01-06 18:07:40|31894.7|31874.7|31894.7|31874.7|31895.1|31875.1|31894.4|31874.4|13
1641492470000|2022-01-06 18:07:50|31895.1|31875.1|31893.5|31873.5|31895.3|31875.3|31893.3|31873.3|12
1641492480000|2022-01-06 18:08:00|31894.3|31874.3|31892.6|31872.6|31894.3|31874.3|31892.6|31872.6|9
1641492490000|2022-01-06 18:08:10|31892.8|31872.8|31893.4|31873.4|31894.5|31874.5|31892.7|31872.7|13
1641492500000|2022-01-06 18:08:20|31893|31873|31911|31861|31911.6|31875.8|31893|31859.1|10
1641492510000|2022-01-06 18:08:30|31910.5|31860.5|31898.2|31878.2|31912.5|31878.7|31897.6|31860|21
1641492520000|2022-01-06 18:08:40|31898.1|31878.1|31898.9|31878.9|31914.6|31879.6|31898.1|31863.8|20
1641492530000|2022-01-06 18:08:50|31898.3|31878.3|31900.2|31880.2|31901.2|31881.2|31898.3|31878.3|17
1641492540000|2022-01-06 18:09:00|31900.5|31880.5|31897.8|31877.8|31900.6|31880.6|31897.5|31877.5|17
1641492550000|2022-01-06 18:09:10|31897.9|31877.9|31894.8|31874.8|31897.9|31877.9|31894.8|31874.8|23
1641492560000|2022-01-06 18:09:20|31895|31875|31896.5|31876.5|31896.5|31876.5|31894.5|31874.5|10
1641492570000|2022-01-06 18:09:30|31896.2|31876.2|31898.5|31878.5|31898.8|31878.8|31895.8|31875.8|14
1641492580000|2022-01-06 18:09:40|31899.4|31879.4|31898.5|31878.5|31900.4|31880.4|31898.5|31878.5|23
1641492590000|2022-01-06 18:09:50|31898.6|31878.6|31898.4|31878.4|31898.9|31878.9|31898.2|31878.2|8
1641492600000|2022-01-06 18:10:00|31898.3|31878.3|31898.5|31878.5|31898.9|31878.9|31898|31878|14
1641492610000|2022-01-06 18:10:10|31898.2|31878.2|31900|31880|31914.3|31880.3|31895.7|31864.3|20
1641492620000|2022-01-06 18:10:20|31898.5|31878.5|31897.7|31877.7|31916.4|31879.8|31897.5|31863.9|18
1641492630000|2022-01-06 18:10:30|31897.9|31877.9|31901.1|31881.1|31901.4|31881.4|31897.9|31877.9|17
1641492640000|2022-01-06 18:10:40|31900.8|31880.8|31900.7|31880.7|31901.7|31881.7|31900.2|31880.2|19
1641492650000|2022-01-06 18:10:50|31900.9|31880.9|31901.6|31881.6|31901.6|31881.6|31900|31880|15
1641492660000|2022-01-06 18:11:00|31901.4|31881.4|31900.4|31880.4|31901.7|31881.7|31897.9|31877.9|15
1641492670000|2022-01-06 18:11:10|31898|31878|31899.7|31879.7|31899.7|31879.7|31897.6|31877.6|16
1641492680000|2022-01-06 18:11:20|31899.1|31879.1|31899|31879|31900.9|31880.9|31897.7|31877.7|13
1641492690000|2022-01-06 18:11:30|31900.4|31880.4|31896.2|31876.2|31904|31884|31895.8|31875.8|20
1641492700000|2022-01-06 18:11:40|31896.4|31876.4|31912.3|31862.3|31913.1|31877.4|31896.4|31862|14
1641492710000|2022-01-06 18:11:50|31912.2|31862.2|31896.4|31876.4|31913.1|31876.4|31896.2|31861.9|11
1641492720000|2022-01-06 18:12:00|31896.2|31876.2|31896.9|31876.9|31897.5|31877.5|31896.2|31876.2|10
1641492730000|2022-01-06 18:12:10|31896.7|31876.7|31891.5|31871.5|31897.2|31877.2|31891.5|31871.5|14
1641492740000|2022-01-06 18:12:20|31891.4|31871.4|31894.2|31874.2|31894.5|31874.5|31891.3|31871.3|10
1641492750000|2022-01-06 18:12:30|31894.5|31874.5|31895.3|31875.3|31910|31878.1|31894.5|31859.9|20
1641492760000|2022-01-06 18:12:40|31895.8|31875.8|31897.2|31877.2|31898.1|31878.1|31895.8|31875.8|15
1641492770000|2022-01-06 18:12:50|31897.7|31877.7|31897.5|31877.5|31898.1|31878.1|31896.9|31876.9|13
1641492780000|2022-01-06 18:13:00|31897.7|31877.7|31896.8|31876.8|31897.7|31877.7|31896.6|31876.6|12
1641492790000|2022-01-06 18:13:10|31896.6|31876.6|31898|31878|31898.2|31878.2|31896.6|31876.6|11
1641492800000|2022-01-06 18:13:20|31898.1|31878.1|31895.4|31875.4|31898.1|31878.1|31895.4|31875.4|9
1641492810000|2022-01-06 18:13:30|31895.5|31875.5|31899.1|31879.1|31899.5|31879.5|31895.2|31875.2|12
1641492820000|2022-01-06 18:13:40|31899.7|31879.7|31897.4|31877.4|31913.8|31879.8|31896.9|31863.3|19
1641492830000|2022-01-06 18:13:50|31897.7|31877.7|31898.9|31878.9|31898.9|31878.9|31897.1|31877.1|13
1641492840000|2022-01-06 18:14:00|31898.5|31878.5|31897.7|31877.7|31898.5|31878.5|31895|31875|12
1641492850000|2022-01-06 18:14:10|31898.2|31878.2|31896|31876|31898.4|31878.4|31896|31876|15
1641492860000|2022-01-06 18:14:20|31895.7|31875.7|31914.9|31864.9|31915.1|31877.5|31895.7|31862.1|16
1641492870000|2022-01-06 18:14:30|31915.3|31865.3|31912.9|31862.9|31915.3|31865.3|31912.2|31862.2|12
1641492880000|2022-01-06 18:14:40|31913|31863|31913.2|31863.2|31913.4|31863.4|31912.3|31862.3|15
1641492890000|2022-01-06 18:14:50|31913.6|31863.6|31913|31863|31913.6|31863.6|31912.7|31862.7|9
1641492900000|2022-01-06 18:15:00|31897.4|31877.4|31915.7|31865.7|31915.7|31881.2|31895.4|31861.2|19
1641492910000|2022-01-06 18:15:10|31914.4|31864.4|31914.5|31864.5|31918.4|31868.4|31914.4|31864.4|24
1641492920000|2022-01-06 18:15:20|31914.7|31864.7|31914.4|31864.4|31915|31865|31913.9|31863.9|20
1641492930000|2022-01-06 18:15:30|31914.5|31864.5|31914.2|31864.2|31915.3|31865.3|31914.2|31864.2|18
1641492940000|2022-01-06 18:15:40|31914.1|31864.1|31898|31878|31914.7|31878.9|31896.9|31864.1|13
1641492950000|2022-01-06 18:15:50|31897.7|31877.7|31898.1|31878.1|31898.5|31878.5|31897.5|31877.5|15
1641492960000|2022-01-06 18:16:00|31898.4|31878.4|31898.6|31878.6|31898.6|31878.6|31897.8|31877.8|15
1641492970000|2022-01-06 18:16:10|31899|31879|31914.6|31864.6|31914.6|31880.1|31896.2|31864.6|15
1641492980000|2022-01-06 18:16:20|31914.3|31864.3|31899.1|31879.1|31915.3|31880.8|31897.5|31864|23
1641492990000|2022-01-06 18:16:30|31899.4|31879.4|31901.6|31881.6|31901.9|31881.9|31899.1|31879.1|23
1641493000000|2022-01-06 18:16:40|31901.8|31881.8|31902.4|31882.4|31902.4|31882.4|31901.1|31881.1|18
1641493010000|2022-01-06 18:16:50|31902.1|31882.1|31902.4|31882.4|31902.7|31882.7|31901.8|31881.8|14
1641493020000|2022-01-06 18:17:00|31902.3|31882.3|31916.1|31866.1|31917.9|31883.1|31900.3|31864.7|21
1641493030000|2022-01-06 18:17:10|31915.7|31865.7|31917.6|31867.6|31917.6|31867.6|31915.7|31865.7|20
1641493040000|2022-01-06 18:17:20|31917.4|31867.4|31902|31882|31917.4|31882|31900.8|31867|16
1641493050000|2022-01-06 18:17:30|31902.5|31882.5|31917.4|31867.4|31918.1|31882.7|31902.1|31867.4|7
1641493060000|2022-01-06 18:17:40|31918|31868|31918.3|31868.3|31918.8|31883.6|31901.8|31867.7|16
1641493070000|2022-01-06 18:17:50|31918.9|31868.9|31902.5|31882.5|31920.3|31882.9|31902.5|31868.7|12
1641493080000|2022-01-06 18:18:00|31901.9|31881.9|31901.4|31881.4|31902.6|31882.6|31901|31881|16
1641493090000|2022-01-06 18:18:10|31901.1|31881.1|31902.1|31882.1|31902.1|31882.1|31901|31881|12
1641493100000|2022-01-06 18:18:20|31901.8|31881.8|31900.8|31880.8|31901.8|31881.8|31900|31880|9
1641493110000|2022-01-06 18:18:30|31901.8|31881.8|31914.1|31864.1|31916.1|31883.8|31900.9|31863.9|14
1641493120000|2022-01-06 18:18:40|31914.3|31864.3|31915.6|31865.6|31915.6|31865.6|31914.3|31864.3|9
1641493130000|2022-01-06 18:18:50|31915.4|31865.4|31898.8|31878.8|31915.8|31878.9|31897.8|31864.3|18
1641493140000|2022-01-06 18:19:00|31898.5|31878.5|31899.8|31879.8|31899.8|31879.8|31898.2|31878.2|14
1641493150000|2022-01-06 18:19:10|31899.9|31879.9|31900.5|31880.5|31900.8|31880.8|31899.6|31879.6|8
1641493160000|2022-01-06 18:19:20|31900.8|31880.8|31898.7|31878.7|31900.9|31880.9|31897.3|31877.3|9
1641493170000|2022-01-06 18:19:30|31899.1|31879.1|31899.7|31879.7|31899.7|31879.7|31899.1|31879.1|15
1641493180000|2022-01-06 18:19:40|31899.3|31879.3|31912.6|31862.6|31912.9|31880.1|31899.3|31862.4|8
1641493190000|2022-01-06 18:19:50|31912.9|31862.9|31898.2|31878.2|31913.1|31878.3|31897.7|31862.5|11
1641493200000|2022-01-06 18:20:00|31897.6|31877.6|31897.9|31877.9|31898|31878|31896.8|31876.8|16
1641493210000|2022-01-06 18:20:10|31897.5|31877.5|31914|31864|31914|31879.1|31897.5|31863.4|13
1641493220000|2022-01-06 18:20:20|31913.6|31863.6|31910.5|31860.5|31913.6|31863.6|31910|31860|14
1641493230000|2022-01-06 18:20:30|31910|31860|31909.2|31859.2|31910.7|31860.7|31909|31859|12
1641493240000|2022-01-06 18:20:40|31909.6|31859.6|31894.8|31874.8|31910|31875|31893.4|31857.8|13
1641493250000|2022-01-06 18:20:50|31895.1|31875.1|31893.4|31873.4|31895.4|31875.4|31892.3|31872.3|13
1641493260000|2022-01-06 18:21:00|31893.5|31873.5|31909.8|31859.8|31909.8|31875.5|31891.5|31858.9|15
1641493270000|2022-01-06 18:21:10|31909.9|31859.9|31894|31874|31910.7|31874|31893.7|31859.1|14
1641493280000|2022-01-06 18:21:20|31894.1|31874.1|31894.4|31874.4|31894.7|31874.7|31893.6|31873.6|17
1641493290000|2022-01-06 18:21:30|31894|31874|31892.7|31872.7|31894.8|31874.8|31892.1|31872.1|12
1641493300000|2022-01-06 18:21:40|31892.6|31872.6|31891.6|31871.6|31894.2|31874.2|31891.4|31871.4|18
1641493310000|2022-01-06 18:21:50|31909|31859|31893.8|31873.8|31910.6|31875.1|31893.7|31858.2|21
1641493320000|2022-01-06 18:22:00|31894.1|31874.1|31908.9|31858.9|31910.2|31874.1|31894.1|31858.4|25
1641493330000|2022-01-06 18:22:10|31908.5|31858.5|31891|31871|31908.5|31872.3|31890.8|31857.7|18
1641493340000|2022-01-06 18:22:20|31891.3|31871.3|31905.5|31855.5|31905.5|31872.3|31885.6|31855.5|14
1641493350000|2022-01-06 18:22:30|31906|31856|31906.5|31856.5|31906.7|31870.6|31887.3|31855.1|24
1641493360000|2022-01-06 18:22:40|31906.3|31856.3|31888.6|31868.6|31906.3|31868.6|31888.6|31854.9|9
1641493370000|2022-01-06 18:22:50|31888.9|31868.9|31887.3|31867.3|31890.7|31870.7|31887.3|31867.3|11
1641493380000|2022-01-06 18:23:00|31889.5|31869.5|31890.2|31870.2|31890.4|31870.4|31889.5|31869.5|10
1641493390000|2022-01-06 18:23:10|31890.4|31870.4|31886.3|31866.3|31890.5|31870.5|31886.3|31866.3|10
1641493400000|2022-01-06 18:23:20|31886.5|31866.5|31908.4|31858.4|31908.4|31875|31886.5|31856.2|23
1641493410000|2022-01-06 18:23:30|31907.8|31857.8|31890.4|31870.4|31908|31870.4|31889|31857.6|16
1641493420000|2022-01-06 18:23:40|31890.1|31870.1|31905|31855|31905|31872.3|31887.5|31855|20
1641493430000|2022-01-06 18:23:50|31904.4|31854.4|31888.9|31868.9|31905.8|31869.6|31888.4|31854.4|13
1641493440000|2022-01-06 18:24:00|31889.1|31869.1|31889.6|31869.6|31890|31870|31889|31869|15
1641493450000|2022-01-06 18:24:10|31889.8|31869.8|31888|31868|31890.2|31870.2|31886.6|31866.6|10
1641493460000|2022-01-06 18:24:20|31888.7|31868.7|31889|31869|31889.1|31869.1|31887.6|31867.6|13
1641493470000|2022-01-06 18:24:30|31888.7|31868.7|31885.9|31865.9|31889.1|31869.1|31885.4|31865.4|10
1641493480000|2022-01-06 18:24:40|31885.7|31865.7|31906.3|31856.3|31907.3|31870.6|31884.7|31854.7|21
1641493490000|2022-01-06 18:24:50|31905.9|31855.9|31890|31870|31906.2|31870.8|31889.2|31855.5|22
1641493500000|2022-01-06 18:25:00|31889|31869|31891.2|31871.2|31891.4|31871.4|31888.6|31868.6|22
1641493510000|2022-01-06 18:25:10|31891.6|31871.6|31890.4|31870.4|31892.2|31872.2|31889.4|31869.4|18
1641493520000|2022-01-06 18:25:20|31890.3|31870.3|31890.1|31870.1|31891.8|31871.8|31890.1|31870.1|12
1641493530000|2022-01-06 18:25:30|31890.2|31870.2|31904.1|31854.1|31908.3|31873.7|31889.9|31854.1|22
1641493540000|2022-01-06 18:25:40|31904.4|31854.4|31904.8|31854.8|31905.9|31855.9|31904.4|31854.4|19
1641493550000|2022-01-06 18:25:50|31905.5|31855.5|31890|31870|31905.9|31870.2|31890|31855.1|10
1641493560000|2022-01-06 18:26:00|31889.9|31869.9|31890.5|31870.5|31890.8|31870.8|31888.6|31868.6|14
1641493570000|2022-01-06 18:26:10|31890.2|31870.2|31889.7|31869.7|31890.4|31870.4|31886.4|31866.4|16
1641493580000|2022-01-06 18:26:20|31889.5|31869.5|31890.9|31870.9|31891.1|31871.1|31887.2|31867.2|14
1641493590000|2022-01-06 18:26:30|31891.5|31871.5|31906|31856|31906|31872|31888.9|31853.4|24
1641493600000|2022-01-06 18:26:40|31905.8|31855.8|31890.8|31870.8|31906.1|31870.8|31890.1|31855.4|12
1641493610000|2022-01-06 18:26:50|31891|31871|31888|31868|31891|31871|31888|31868|14
1641493620000|2022-01-06 18:27:00|31888.1|31868.1|31888.1|31868.1|31888.4|31868.4|31887.5|31867.5|12
1641493630000|2022-01-06 18:27:10|31887.9|31867.9|31888.4|31868.4|31903.4|31869.1|31886.6|31851.8|25
1641493640000|2022-01-06 18:27:20|31889.5|31869.5|31890.3|31870.3|31890.9|31870.9|31886.4|31866.4|26
1641493650000|2022-01-06 18:27:30|31890.8|31870.8|31890.6|31870.6|31891.5|31871.5|31889.3|31869.3|15
1641493660000|2022-01-06 18:27:40|31890.3|31870.3|31892.7|31872.7|31892.7|31872.7|31890|31870|13
1641493670000|2022-01-06 18:27:50|31893.2|31873.2|31889.5|31869.5|31905.6|31873.4|31888.5|31855|26
1641493680000|2022-01-06 18:28:00|31888.6|31868.6|31890.6|31870.6|31907.4|31871|31888.3|31854.7|26
1641493690000|2022-01-06 18:28:10|31889.8|31869.8|31892.8|31872.8|31892.8|31872.8|31888.3|31868.3|20
1641493700000|2022-01-06 18:28:20|31893|31873|31893.6|31873.6|31893.7|31873.7|31893|31873|12
1641493710000|2022-01-06 18:28:30|31893.5|31873.5|31890.9|31870.9|31893.5|31873.5|31890.1|31870.1|14
1641493720000|2022-01-06 18:28:40|31891.2|31871.2|31891|31871|31891.6|31871.6|31891|31871|7
1641493730000|2022-01-06 18:28:50|31891.4|31871.4|31889.5|31869.5|31891.6|31871.6|31889.5|31869.5|11
1641493740000|2022-01-06 18:29:00|31889.7|31869.7|31905.5|31855.5|31905.6|31869.8|31889.5|31854.6|15
1641493750000|2022-01-06 18:29:10|31905.6|31855.6|31908.1|31858.1|31908.7|31873|31890.3|31855.2|19
1641493760000|2022-01-06 18:29:20|31907.8|31857.8|31893.8|31873.8|31908.9|31874.3|31893.8|31857.7|23
1641493770000|2022-01-06 18:29:30|31894.1|31874.1|31893.9|31873.9|31894.5|31874.5|31893.5|31873.5|18
1641493780000|2022-01-06 18:29:40|31894.2|31874.2|31895.2|31875.2|31896.1|31876.1|31892.6|31872.6|24
1641493790000|2022-01-06 18:29:50|31895.9|31875.9|31897.2|31877.2|31910.3|31877.2|31893.3|31860.3|22
1641493800000|2022-01-06 18:30:00|31909.6|31859.6|31896.8|31876.8|31911.4|31876.8|31894.6|31859.6|18
1641493810000|2022-01-06 18:30:10|31897|31877|31894.4|31874.4|31897|31877|31893.7|31873.7|20
1641493820000|2022-01-06 18:30:20|31894.3|31874.3|31910.8|31860.8|31910.8|31874.8|31894.2|31859.6|22
1641493830000|2022-01-06 18:30:30|31910.9|31860.9|31908.8|31858.8|31910.9|31860.9|31907.2|31857.2|16
1641493840000|2022-01-06 18:30:40|31909.3|31859.3|31907.5|31857.5|31909.3|31859.3|31907.3|31857.3|12
1641493850000|2022-01-06 18:30:50|31908.3|31858.3|31907.9|31857.9|31908.5|31858.5|31907|31857|9
1641493860000|2022-01-06 18:31:00|31907.6|31857.6|31890.9|31870.9|31908.2|31873.1|31890.6|31856.8|17
1641493870000|2022-01-06 18:31:10|31892|31872|31890.6|31870.6|31892.3|31872.3|31890.1|31870.1|16
1641493880000|2022-01-06 18:31:20|31890.4|31870.4|31892.5|31872.5|31892.5|31872.5|31890.4|31870.4|14
1641493890000|2022-01-06 18:31:30|31892.2|31872.2|31894.8|31874.8|31895.3|31875.3|31891.7|31871.7|31
1641493900000|2022-01-06 18:31:40|31894.7|31874.7|31893.1|31873.1|31895.1|31875.1|31893.1|31873.1|20
1641493910000|2022-01-06 18:31:50|31893.3|31873.3|31894|31874|31894|31874|31892.5|31872.5|11
1641493920000|2022-01-06 18:32:00|31893.5|31873.5|31895.6|31875.6|31910.6|31875.8|31892.4|31860.5|21
1641493930000|2022-01-06 18:32:10|31895.8|31875.8|31896.8|31876.8|31897.8|31877.8|31895.8|31875.8|18
1641493940000|2022-01-06 18:32:20|31897.1|31877.1|31896.9|31876.9|31897.3|31877.3|31896.6|31876.6|15
1641493950000|2022-01-06 18:32:30|31896.8|31876.8|31897.3|31877.3|31897.6|31877.6|31896.5|31876.5|10
1641493960000|2022-01-06 18:32:40|31898.1|31878.1|31896.6|31876.6|31898.1|31878.1|31893.3|31873.3|16
1641493970000|2022-01-06 18:32:50|31896.3|31876.3|31893.5|31873.5|31896.5|31876.5|31893.5|31873.5|16
1641493980000|2022-01-06 18:33:00|31907.3|31857.3|31910.6|31860.6|31910.9|31860.9|31907.3|31857.3|15
1641493990000|2022-01-06 18:33:10|31909.9|31859.9|31895.1|31875.1|31910.6|31875.4|31895.1|31858.9|15
1641494000000|2022-01-06 18:33:20|31895.6|31875.6|31894.6|31874.6|31895.6|31875.6|31894.1|31874.1|17
1641494010000|2022-01-06 18:33:30|31895|31875|31894.1|31874.1|31895|31875|31893.4|31873.4|13
1641494020000|2022-01-06 18:33:40|31894.2|31874.2|31895.5|31875.5|31895.5|31875.5|31894.2|31874.2|6
1641494030000|2022-01-06 18:33:50|31895.2|31875.2|31895.5|31875.5|31895.9|31875.9|31893.1|31873.1|7
1641494040000|2022-01-06 18:34:00|31895.1|31875.1|31895|31875|31895.3|31875.3|31894.2|31874.2|12
1641494050000|2022-01-06 18:34:10|31894.5|31874.5|31895.7|31875.7|31895.8|31875.8|31894.5|31874.5|12
1641494060000|2022-01-06 18:34:20|31895.9|31875.9|31896.3|31876.3|31896.3|31876.3|31894.2|31874.2|9
1641494070000|2022-01-06 18:34:30|31894.4|31874.4|31896.1|31876.1|31896.4|31876.4|31894.1|31874.1|11
1641494080000|2022-01-06 18:34:40|31896.2|31876.2|31894.1|31874.1|31896.6|31876.6|31894.1|31874.1|6
1641494090000|2022-01-06 18:34:50|31894.3|31874.3|31896.8|31876.8|31897.1|31877.1|31893.9|31873.9|18
1641494100000|2022-01-06 18:35:00|31896.6|31876.6|31910.7|31860.7|31911.2|31876.6|31896.6|31859.4|17
1641494110000|2022-01-06 18:35:10|31911.1|31861.1|31911|31861|31911.4|31861.4|31910.6|31860.6|10
1641494120000|2022-01-06 18:35:20|31911.4|31861.4|31892.3|31872.3|31911.4|31875.3|31892.3|31858.1|22
1641494130000|2022-01-06 18:35:30|31892.6|31872.6|31893.1|31873.1|31893.5|31873.5|31892.3|31872.3|9
1641494140000|2022-01-06 18:35:40|31892.7|31872.7|31894.8|31874.8|31894.9|31874.9|31892.5|31872.5|13
1641494150000|2022-01-06 18:35:50|31894.9|31874.9|31894.2|31874.2|31894.9|31874.9|31893.5|31873.5|19
1641494160000|2022-01-06 18:36:00|31894.6|31874.6|31894.3|31874.3|31895|31875|31893.7|31873.7|11
1641494170000|2022-01-06 18:36:10|31894.7|31874.7|31895|31875|31897.3|31877.3|31894.4|31874.4|21
1641494180000|2022-01-06 18:36:20|31895.4|31875.4|31910.4|31860.4|31911|31876.5|31894.2|31859.2|13
1641494190000|2022-01-06 18:36:30|31910.7|31860.7|31910.3|31860.3|31911.1|31861.1|31910.3|31860.3|9
1641494200000|2022-01-06 18:36:40|31910.6|31860.6|31895.7|31875.7|31911.2|31876.2|31895.4|31860.5|16
1641494210000|2022-01-06 18:36:50|31896.1|31876.1|31909.8|31859.8|31910.4|31876.1|31894.8|31859|16
1641494220000|2022-01-06 18:37:00|31910.2|31860.2|31896.1|31876.1|31910.9|31876.1|31895.7|31859.4|12
1641494230000|2022-01-06 18:37:10|31896.2|31876.2|31909|31859|31909.9|31876.2|31893.6|31859|7
1641494240000|2022-01-06 18:37:20|31909.6|31859.6|31909.2|31859.2|31910.2|31876.1|31895|31859.2|9
1641494250000|2022-01-06 18:37:30|31908.8|31858.8|31910.8|31860.8|31911.8|31877.1|31897.1|31858.8|19
1641494260000|2022-01-06 18:37:40|31911|31861|31910.9|31860.9|31911.6|31861.6|31910.2|31860.2|13
1641494270000|2022-01-06 18:37:50|31911.1|31861.1|31912.1|31862.1|31912.4|31862.4|31911.1|31861.1|7
1641494280000|2022-01-06 18:38:00|31911.9|31861.9|31911.9|31861.9|31912.9|31862.9|31910.8|31860.8|22
1641494290000|2022-01-06 18:38:10|31912.4|31862.4|31899.5|31879.5|31912.7|31879.7|31898.9|31861.7|18
1641494300000|2022-01-06 18:38:20|31899.7|31879.7|31912.6|31862.6|31913.7|31879.7|31896.1|31861.3|15
1641494310000|2022-01-06 18:38:30|31912.9|31862.9|31900|31880|31912.9|31880.7|31897.4|31862.9|17
1641494320000|2022-01-06 18:38:40|31900.1|31880.1|31900.8|31880.8|31901.3|31881.3|31900|31880|13
1641494330000|2022-01-06 18:38:50|31900.9|31880.9|31900.9|31880.9|31901.3|31881.3|31900.3|31880.3|12
1641494340000|2022-01-06 18:39:00|31900.4|31880.4|31899.9|31879.9|31900.6|31880.6|31899.1|31879.1|10
1641494350000|2022-01-06 18:39:10|31900.6|31880.6|31900.5|31880.5|31900.7|31880.7|31899.9|31879.9|8
1641494360000|2022-01-06 18:39:20|31900.4|31880.4|31900.8|31880.8|31901.1|31881.1|31900.3|31880.3|10
1641494370000|2022-01-06 18:39:30|31900.1|31880.1|31900|31880|31900.3|31880.3|31899.4|31879.4|9
1641494380000|2022-01-06 18:39:40|31900.4|31880.4|31901.2|31881.2|31901.7|31881.7|31899.9|31879.9|14
1641494390000|2022-01-06 18:39:50|31900.7|31880.7|31901.9|31881.9|31902.8|31882.8|31900.7|31880.7|11
1641494400000|2022-01-06 18:40:00|31902.2|31882.2|31902.4|31882.4|31902.4|31882.4|31901.4|31881.4|11
1641494410000|2022-01-06 18:40:10|31916.6|31866.6|31917.5|31867.5|31917.9|31867.9|31916.2|31866.2|12
1641494420000|2022-01-06 18:40:20|31917.7|31867.7|31918.2|31868.2|31918.4|31868.4|31917.5|31867.5|14
1641494430000|2022-01-06 18:40:30|31918|31868|31918.2|31868.2|31918.6|31868.6|31917.9|31867.9|11
1641494440000|2022-01-06 18:40:40|31918.3|31868.3|31919.2|31869.2|31919.5|31869.5|31918.1|31868.1|16
1641494450000|2022-01-06 18:40:50|31919.4|31869.4|31906.9|31886.9|31920|31887.4|31905.2|31869.4|18
1641494460000|2022-01-06 18:41:00|31906.5|31886.5|31906.8|31886.8|31907.7|31887.7|31905.9|31885.9|14
1641494470000|2022-01-06 18:41:10|31907|31887|31906.8|31886.8|31907.1|31887.1|31905.5|31885.5|19
1641494480000|2022-01-06 18:41:20|31906.6|31886.6|31907.8|31887.8|31908|31888|31905|31885|15
1641494490000|2022-01-06 18:41:30|31908.1|31888.1|31905.9|31885.9|31908.6|31888.6|31905.6|31885.6|11
1641494500000|2022-01-06 18:41:40|31906.1|31886.1|31907.3|31887.3|31907.3|31887.3|31905.5|31885.5|12
1641494510000|2022-01-06 18:41:50|31906.7|31886.7|31908.4|31888.4|31908.4|31888.4|31906.6|31886.6|11
1641494520000|2022-01-06 18:42:00|31908.6|31888.6|31910|31890|31925|31890.7|31908.6|31875|17
1641494530000|2022-01-06 18:42:10|31909.7|31889.7|31909.9|31889.9|31910.2|31890.2|31909.5|31889.5|9
1641494540000|2022-01-06 18:42:20|31910.2|31890.2|31924.2|31874.2|31924.2|31891.2|31908.1|31874.2|11
1641494550000|2022-01-06 18:42:30|31921.7|31871.7|31922.6|31872.6|31922.7|31872.7|31920.7|31870.7|13
1641494560000|2022-01-06 18:42:40|31922.2|31872.2|31924.4|31874.4|31924.4|31874.4|31922.2|31872.2|20
1641494570000|2022-01-06 18:42:50|31924.3|31874.3|31924.7|31874.7|31924.7|31874.7|31923.9|31873.9|17
1641494580000|2022-01-06 18:43:00|31924.8|31874.8|31923.6|31873.6|31924.8|31874.8|31923.5|31873.5|13
1641494590000|2022-01-06 18:43:10|31923.8|31873.8|31925.8|31875.8|31926.1|31876.1|31923.8|31873.8|14
1641494600000|2022-01-06 18:43:20|31925.1|31875.1|31924.7|31874.7|31925.1|31875.1|31924|31874|15
1641494610000|2022-01-06 18:43:30|31924.6|31874.6|31924.8|31874.8|31924.9|31874.9|31924.1|31874.1|10
1641494620000|2022-01-06 18:43:40|31924.9|31874.9|31925.2|31875.2|31926.5|31891.9|31909.8|31874.7|17
1641494630000|2022-01-06 18:43:50|31925.5|31875.5|31925.5|31875.5|31926.2|31893.6|31912.3|31875.1|15
1641494640000|2022-01-06 18:44:00|31925.4|31875.4|31925.4|31875.4|31926.7|31876.7|31924.7|31874.7|18
1641494650000|2022-01-06 18:44:10|31925.8|31875.8|31923.5|31873.5|31925.8|31875.8|31923|31873|16
1641494660000|2022-01-06 18:44:20|31923.4|31873.4|31924.7|31874.7|31925.7|31875.7|31923.2|31873.2|16
1641494670000|2022-01-06 18:44:30|31924.8|31874.8|31910.2|31890.2|31924.8|31890.2|31908.8|31874.1|12
1641494680000|2022-01-06 18:44:40|31910|31890|31924.9|31874.9|31924.9|31890.1|31909.4|31874|11
1641494690000|2022-01-06 18:44:50|31924.6|31874.6|31911|31891|31924.8|31893.3|31911|31874.6|11
1641494700000|2022-01-06 18:45:00|31911.3|31891.3|31926.4|31876.4|31926.4|31891.3|31910.5|31874.9|16
1641494710000|2022-01-06 18:45:10|31926.3|31876.3|31924.5|31874.5|31927.5|31877.5|31924.2|31874.2|17
1641494720000|2022-01-06 18:45:20|31924.4|31874.4|31924.8|31874.8|31927.2|31877.2|31923.6|31873.6|16
1641494730000|2022-01-06 18:45:30|31924.6|31874.6|31924.2|31874.2|31924.7|31874.7|31924.1|31874.1|9
1641494740000|2022-01-06 18:45:40|31924.1|31874.1|31922.6|31872.6|31924.6|31874.6|31922.6|31872.6|11
1641494750000|2022-01-06 18:45:50|31922.9|31872.9|31923.7|31873.7|31924.2|31874.2|31920.6|31870.6|14
1641494760000|2022-01-06 18:46:00|31923.6|31873.6|31920.3|31870.3|31923.9|31873.9|31919.9|31869.9|14
1641494770000|2022-01-06 18:46:10|31922.4|31872.4|31921.7|31871.7|31923.4|31873.4|31920.9|31870.9|17
1641494780000|2022-01-06 18:46:20|31921.8|31871.8|31919.5|31869.5|31921.8|31871.8|31919.1|31869.1|17
1641494790000|2022-01-06 18:46:30|31919.2|31869.2|31907.8|31887.8|31919.2|31888.6|31905.9|31869.2|16
1641494800000|2022-01-06 18:46:40|31907.5|31887.5|31907|31887|31907.8|31887.8|31907|31887|4
1641494810000|2022-01-06 18:46:50|31908.1|31888.1|31905.4|31885.4|31908.1|31888.1|31904.9|31884.9|15
1641494820000|2022-01-06 18:47:00|31905.2|31885.2|31919.3|31869.3|31919.3|31885.5|31903.7|31868.8|17
1641494830000|2022-01-06 18:47:10|31919.2|31869.2|31919.9|31869.9|31920.2|31870.2|31918.1|31868.1|12
1641494840000|2022-01-06 18:47:20|31919.5|31869.5|31918.8|31868.8|31920.7|31870.7|31917.8|31867.8|16
1641494850000|2022-01-06 18:47:30|31918|31868|31918.3|31868.3|31918.5|31868.5|31917.6|31867.6|10
1641494860000|2022-01-06 18:47:40|31918.1|31868.1|31901.9|31881.9|31918.2|31884|31901.4|31867.7|13
1641494870000|2022-01-06 18:47:50|31902.7|31882.7|31918.1|31868.1|31918.1|31882.8|31902.1|31868|10
1641494880000|2022-01-06 18:48:00|31918|31868|31918.2|31868.2|31918.2|31868.2|31918|31868|3
1641494890000|2022-01-06 18:48:10|31918.1|31868.1|31918.5|31868.5|31918.6|31868.6|31918.1|31868.1|7
1641494900000|2022-01-06 18:48:20|31918.8|31868.8|31919|31869|31919.3|31869.3|31917.3|31867.3|11
1641494910000|2022-01-06 18:48:30|31920.2|31870.2|31906.4|31886.4|31920.2|31887|31905|31870.2|7
1641494920000|2022-01-06 18:48:40|31906|31886|31919.4|31869.4|31919.4|31886|31904.9|31868.6|14
1641494930000|2022-01-06 18:48:50|31919|31869|31920.2|31870.2|31920.2|31870.2|31919|31869|11
1641494940000|2022-01-06 18:49:00|31921|31871|31920|31870|31921|31871|31918.8|31868.8|8
1641494950000|2022-01-06 18:49:10|31920.1|31870.1|31921.1|31871.1|31921.4|31871.4|31919.9|31869.9|10
1641494960000|2022-01-06 18:49:20|31921.3|31871.3|31920.8|31870.8|31921.3|31871.3|31919.8|31869.8|11
1641494970000|2022-01-06 18:49:30|31921|31871|31921.4|31871.4|31921.4|31871.4|31919|31869|9
1641494980000|2022-01-06 18:49:40|31921.2|31871.2|31921|31871|31921.5|31871.5|31919.3|31869.3|17
1641494990000|2022-01-06 18:49:50|31920.7|31870.7|31916.9|31866.9|31921.4|31871.4|31916.6|31866.6|14
1641495000000|2022-01-06 18:50:00|31917.5|31867.5|31921|31871|31921.6|31871.6|31917.1|31867.1|11
1641495010000|2022-01-06 18:50:10|31920.8|31870.8|31919.5|31869.5|31920.8|31870.8|31919.5|31869.5|9
1641495020000|2022-01-06 18:50:20|31919.7|31869.7|31919.9|31869.9|31920.6|31870.6|31919|31869|12
1641495030000|2022-01-06 18:50:30|31920.7|31870.7|31919.5|31869.5|31920.7|31870.7|31918.8|31868.8|14
1641495040000|2022-01-06 18:50:40|31920|31870|31920.3|31870.3|31920.8|31870.8|31917.8|31867.8|14
1641495050000|2022-01-06 18:50:50|31920.4|31870.4|31920.2|31870.2|31920.8|31870.8|31920.1|31870.1|6
1641495060000|2022-01-06 18:51:00|31919.4|31869.4|31918.8|31868.8|31919.4|31869.4|31917.7|31867.7|14
1641495070000|2022-01-06 18:51:10|31918.4|31868.4|31917|31867|31918.5|31868.5|31917|31867|12
1641495080000|2022-01-06 18:51:20|31916.8|31866.8|31918.8|31868.8|31918.8|31868.8|31916.8|31866.8|7
1641495090000|2022-01-06 18:51:30|31917.8|31867.8|31917.1|31867.1|31918.8|31868.8|31916|31866|11
1641495100000|2022-01-06 18:51:40|31917|31867|31900.4|31880.4|31917.4|31881.8|31899.9|31865.9|20
1641495110000|2022-01-06 18:51:50|31900.1|31880.1|31901.3|31881.3|31902.3|31882.3|31899.8|31879.8|18
1641495120000|2022-01-06 18:52:00|31900.9|31880.9|31902.4|31882.4|31902.4|31882.4|31900.8|31880.8|14
1641495130000|2022-01-06 18:52:10|31902.3|31882.3|31917.3|31867.3|31917.4|31882.5|31901.7|31865.2|15
1641495140000|2022-01-06 18:52:20|31917.8|31867.8|31917.8|31867.8|31917.8|31867.8|31916.4|31866.4|17
1641495150000|2022-01-06 18:52:30|31918|31868|31917.2|31867.2|31918|31868|31915.8|31865.8|20
1641495160000|2022-01-06 18:52:40|31917.5|31867.5|31917.9|31867.9|31918.2|31868.2|31915.4|31865.4|21
1641495170000|2022-01-06 18:52:50|31917.7|31867.7|31902|31882|31917.9|31882.3|31900.4|31867|16
1641495180000|2022-01-06 18:53:00|31902.2|31882.2|31916.1|31866.1|31916.4|31882.4|31902|31865.3|16
1641495190000|2022-01-06 18:53:10|31916|31866|31915.7|31865.7|31916.2|31866.2|31915.4|31865.4|8
1641495200000|2022-01-06 18:53:20|31916.1|31866.1|31918.5|31868.5|31919.2|31869.2|31915.5|31865.5|10
1641495210000|2022-01-06 18:53:30|31918.4|31868.4|31914.7|31864.7|31918.4|31868.4|31913.9|31863.9|15
1641495220000|2022-01-06 18:53:40|31914.3|31864.3|31913.7|31863.7|31914.3|31864.3|31913.2|31863.2|13
1641495230000|2022-01-06 18:53:50|31913.4|31863.4|31911.3|31861.3|31914.9|31864.9|31910.8|31860.8|19
1641495240000|2022-01-06 18:54:00|31911.8|31861.8|31911.7|31861.7|31912.4|31862.4|31910.9|31860.9|21
1641495250000|2022-01-06 18:54:10|31911.6|31861.6|31913.2|31863.2|31913.6|31863.6|31911|31861|18
1641495260000|2022-01-06 18:54:20|31914.2|31864.2|31911.8|31861.8|31914.6|31864.6|31911.8|31861.8|15
1641495270000|2022-01-06 18:54:30|31912.1|31862.1|31911.8|31861.8|31912.5|31862.5|31911.6|31861.6|9
1641495280000|2022-01-06 18:54:40|31912.2|31862.2|31912.3|31862.3|31914.8|31864.8|31911.6|31861.6|14
1641495290000|2022-01-06 18:54:50|31912.7|31862.7|31913.2|31863.2|31913.7|31863.7|31912.5|31862.5|8
1641495300000|2022-01-06 18:55:00|31913.4|31863.4|31899.8|31879.8|31914.6|31879.8|31899.8|31861.7|17
1641495310000|2022-01-06 18:55:10|31899|31879|31913.7|31863.7|31914.8|31879.3|31899|31861.6|11
1641495320000|2022-01-06 18:55:20|31914.2|31864.2|31914.9|31864.9|31915.1|31865.1|31912.8|31862.8|13
1641495330000|2022-01-06 18:55:30|31914.6|31864.6|31914.7|31864.7|31915|31865|31914.6|31864.6|7
1641495340000|2022-01-06 18:55:40|31914.8|31864.8|31913.5|31863.5|31914.8|31864.8|31912.2|31862.2|11
1641495350000|2022-01-06 18:55:50|31913.3|31863.3|31899.8|31879.8|31913.4|31881|31899.8|31863.2|10
1641495360000|2022-01-06 18:56:00|31899.9|31879.9|31899.9|31879.9|31900.2|31880.2|31899.5|31879.5|9
1641495370000|2022-01-06 18:56:10|31899.3|31879.3|31913.1|31863.1|31913.3|31879.3|31899.1|31861.9|15
1641495380000|2022-01-06 18:56:20|31913.5|31863.5|31913.4|31863.4|31914.3|31864.3|31911.8|31861.8|11
1641495390000|2022-01-06 18:56:30|31913.9|31863.9|31912.3|31862.3|31913.9|31863.9|31912.2|31862.2|17
1641495400000|2022-01-06 18:56:40|31912.4|31862.4|31911.8|31861.8|31912.4|31862.4|31911.8|31861.8|3
1641495410000|2022-01-06 18:56:50|31912.2|31862.2|31913.1|31863.1|31913.3|31863.3|31912|31862|16
1641495420000|2022-01-06 18:57:00|31912.8|31862.8|31911.7|31861.7|31913.2|31863.2|31911.7|31861.7|13
1641495430000|2022-01-06 18:57:10|31912|31862|31912.1|31862.1|31912.5|31862.5|31911.4|31861.4|10
1641495440000|2022-01-06 18:57:20|31911.9|31861.9|31913.3|31863.3|31914|31864|31911.9|31861.9|13
1641495450000|2022-01-06 18:57:30|31913.1|31863.1|31898.4|31878.4|31913.3|31879.4|31898.3|31863|11
1641495460000|2022-01-06 18:57:40|31898.3|31878.3|31899|31879|31901.1|31881.1|31898.2|31878.2|10
1641495470000|2022-01-06 18:57:50|31899.1|31879.1|31914|31864|31914.9|31882.4|31899.1|31863|20
1641495480000|2022-01-06 18:58:00|31914.2|31864.2|31913.1|31863.1|31914.4|31864.4|31912.6|31862.6|14
1641495490000|2022-01-06 18:58:10|31913|31863|31913.8|31863.8|31914.1|31864.1|31913|31863|8
1641495500000|2022-01-06 18:58:20|31913.7|31863.7|31899.2|31879.2|31914.4|31879.7|31898|31862.4|15
1641495510000|2022-01-06 18:58:30|31898.8|31878.8|31899.4|31879.4|31899.4|31879.4|31898.8|31878.8|7
1641495520000|2022-01-06 18:58:40|31899.3|31879.3|31915.4|31865.4|31915.6|31881.2|31898.1|31864.6|17
1641495530000|2022-01-06 18:58:50|31915.8|31865.8|31915.3|31865.3|31915.8|31865.8|31915|31865|10
1641495540000|2022-01-06 18:59:00|31914.6|31864.6|31915.5|31865.5|31916.2|31866.2|31914.6|31864.6|15
1641495550000|2022-01-06 18:59:10|31915.4|31865.4|31897|31877|31915.8|31878.9|31897|31864.8|9
1641495560000|2022-01-06 18:59:20|31898.9|31878.9|31900.2|31880.2|31900.3|31880.3|31897.6|31877.6|10
1641495570000|2022-01-06 18:59:30|31899.4|31879.4|31916.3|31866.3|31916.3|31882.2|31899.3|31864.7|15
1641495580000|2022-01-06 18:59:40|31915.4|31865.4|31916.6|31866.6|31916.7|31866.7|31914.7|31864.7|11
1641495590000|2022-01-06 18:59:50|31916.4|31866.4|31917.4|31867.4|31917.5|31867.5|31915.2|31865.2|16
1641495600000|2022-01-06 19:00:00|31916.5|31866.5|31916.4|31866.4|31917.4|31867.4|31916.2|31866.2|13
1641495610000|2022-01-06 19:00:10|31916.1|31866.1|31916.3|31866.3|31917.7|31867.7|31915.4|31865.4|10
1641495620000|2022-01-06 19:00:20|31912.9|31862.9|31914.8|31864.8|31915.3|31865.3|31912.9|31862.9|12
1641495630000|2022-01-06 19:00:30|31914.4|31864.4|31914.3|31864.3|31915.3|31865.3|31913.6|31863.6|19
1641495640000|2022-01-06 19:00:40|31914.1|31864.1|31912.2|31862.2|31914.6|31864.6|31910.8|31860.8|15
1641495650000|2022-01-06 19:00:50|31911.6|31861.6|31912.9|31862.9|31912.9|31862.9|31911|31861|21
1641495660000|2022-01-06 19:01:00|31912.2|31862.2|31912.8|31862.8|31913|31863|31911.6|31861.6|18
1641495670000|2022-01-06 19:01:10|31912.7|31862.7|31912.2|31862.2|31913|31863|31912.2|31862.2|14
1641495680000|2022-01-06 19:01:20|31912.4|31862.4|31914|31864|31915.3|31865.3|31912.4|31862.4|15
1641495690000|2022-01-06 19:01:30|31913.9|31863.9|31914.2|31864.2|31914.6|31864.6|31912|31862|13
1641495700000|2022-01-06 19:01:40|31914.5|31864.5|31914.9|31864.9|31915.5|31865.5|31914.2|31864.2|12
1641495710000|2022-01-06 19:01:50|31915.4|31865.4|31916.3|31866.3|31916.7|31866.7|31914.5|31864.5|15
1641495720000|2022-01-06 19:02:00|31916.1|31866.1|31915.7|31865.7|31916.2|31866.2|31915.5|31865.5|11
1641495730000|2022-01-06 19:02:10|31915.8|31865.8|31915.6|31865.6|31916.6|31866.6|31914.3|31864.3|15
1641495740000|2022-01-06 19:02:20|31915.2|31865.2|31915.1|31865.1|31916.7|31866.7|31914.8|31864.8|15
1641495750000|2022-01-06 19:02:30|31915|31865|31913.4|31863.4|31915.1|31865.1|31913|31863|17
1641495760000|2022-01-06 19:02:40|31912.2|31862.2|31911.4|31861.4|31912.5|31862.5|31911.3|31861.3|13
1641495770000|2022-01-06 19:02:50|31911.9|31861.9|31910.8|31860.8|31911.9|31861.9|31909.3|31859.3|23
1641495780000|2022-01-06 19:03:00|31910.5|31860.5|31910.5|31860.5|31911.5|31861.5|31910.2|31860.2|17
1641495790000|2022-01-06 19:03:10|31910.4|31860.4|31910.4|31860.4|31910.8|31860.8|31909.5|31859.5|7
1641495800000|2022-01-06 19:03:20|31912.3|31862.3|31911.4|31861.4|31912.3|31862.3|31910.8|31860.8|10
1641495810000|2022-01-06 19:03:30|31912.2|31862.2|31909.5|31859.5|31912.5|31879.2|31896.5|31859.1|20
1641495820000|2022-01-06 19:03:40|31909.9|31859.9|31911.3|31861.3|31912.1|31862.1|31909.6|31859.6|16
1641495830000|2022-01-06 19:03:50|31911.1|31861.1|31912|31862|31912|31862|31911|31861|10
1641495840000|2022-01-06 19:04:00|31911.7|31861.7|31908.4|31858.4|31912.7|31862.7|31908.4|31858.4|13
1641495850000|2022-01-06 19:04:10|31910.5|31860.5|31911.5|31861.5|31911.6|31861.6|31909.2|31859.2|9
1641495860000|2022-01-06 19:04:20|31909.2|31859.2|31911.3|31861.3|31912.8|31862.8|31909.2|31859.2|18
1641495870000|2022-01-06 19:04:30|31911.5|31861.5|31910.7|31860.7|31911.5|31861.5|31909.9|31859.9|15
1641495880000|2022-01-06 19:04:40|31909.2|31859.2|31909.7|31859.7|31912|31862|31909.2|31859.2|14
1641495890000|2022-01-06 19:04:50|31910|31860|31911.1|31861.1|31911.8|31861.8|31908.8|31858.8|16
1641495900000|2022-01-06 19:05:00|31911.7|31861.7|31912.2|31862.2|31912.9|31862.9|31911.5|31861.5|18
1641495910000|2022-01-06 19:05:10|31912.4|31862.4|31911.7|31861.7|31913.6|31863.6|31909.7|31859.7|26
1641495920000|2022-01-06 19:05:20|31911.8|31861.8|31909.6|31859.6|31912|31862|31909.6|31859.6|13
1641495930000|2022-01-06 19:05:30|31909.8|31859.8|31911.9|31861.9|31912.9|31862.9|31909.4|31859.4|15
1641495940000|2022-01-06 19:05:40|31911.5|31861.5|31911.6|31861.6|31911.7|31861.7|31911.2|31861.2|8
1641495950000|2022-01-06 19:05:50|31912|31862|31899|31879|31912|31879|31899|31859.7|9
1641495960000|2022-01-06 19:06:00|31898.2|31878.2|31911.5|31861.5|31911.5|31878.4|31896.1|31860.6|15
1641495970000|2022-01-06 19:06:10|31910.8|31860.8|31910|31860|31911.2|31861.2|31910|31860|9
1641495980000|2022-01-06 19:06:20|31910.7|31860.7|31912.2|31862.2|31912.2|31862.2|31909.3|31859.3|12
1641495990000|2022-01-06 19:06:30|31912|31862|31909.6|31859.6|31912|31862|31909.6|31859.6|15
1641496000000|2022-01-06 19:06:40|31909.9|31859.9|31909.7|31859.7|31910.4|31860.4|31909.1|31859.1|15
1641496010000|2022-01-06 19:06:50|31910.1|31860.1|31910.8|31860.8|31911.1|31861.1|31910.1|31860.1|11
1641496020000|2022-01-06 19:07:00|31910.6|31860.6|31896.5|31876.5|31910.8|31877.6|31896.3|31860.5|13
1641496030000|2022-01-06 19:07:10|31894.7|31874.7|31909.3|31859.3|31910.3|31874.9|31894.7|31859.3|18
1641496040000|2022-01-06 19:07:20|31909.6|31859.6|31910.3|31860.3|31910.3|31860.3|31909.3|31859.3|13
1641496050000|2022-01-06 19:07:30|31909.9|31859.9|31911.1|31861.1|31911.8|31861.8|31909.4|31859.4|19
1641496060000|2022-01-06 19:07:40|31910.9|31860.9|31911.8|31861.8|31912.1|31862.1|31910.7|31860.7|14
1641496070000|2022-01-06 19:07:50|31913.7|31863.7|31911.4|31861.4|31915.2|31865.2|31910.4|31860.4|24
1641496080000|2022-01-06 19:08:00|31911.7|31861.7|31911.9|31861.9|31911.9|31861.9|31910.9|31860.9|19
1641496090000|2022-01-06 19:08:10|31912.2|31862.2|31911.7|31861.7|31912.3|31862.3|31911.2|31861.2|11
1641496100000|2022-01-06 19:08:20|31913.1|31863.1|31910.1|31860.1|31913.5|31876.4|31896.4|31860.1|24
1641496110000|2022-01-06 19:08:30|31910.2|31860.2|31910.9|31860.9|31911.7|31861.7|31909.7|31859.7|17
1641496120000|2022-01-06 19:08:40|31910.4|31860.4|31910.4|31860.4|31911.6|31861.6|31910.4|31860.4|12
1641496130000|2022-01-06 19:08:50|31910.1|31860.1|31910.1|31860.1|31910.8|31860.8|31910.1|31860.1|7
1641496140000|2022-01-06 19:09:00|31908.8|31858.8|31911.5|31861.5|31911.5|31861.5|31908.8|31858.8|18
1641496150000|2022-01-06 19:09:10|31911.1|31861.1|31909.4|31859.4|31911.6|31861.6|31909|31859|15
1641496160000|2022-01-06 19:09:20|31909.6|31859.6|31910|31860|31910.7|31860.7|31909.6|31859.6|14
1641496170000|2022-01-06 19:09:30|31910.6|31860.6|31911.6|31861.6|31913.2|31863.2|31910.6|31860.6|11
1641496180000|2022-01-06 19:09:40|31912.3|31862.3|31911.8|31861.8|31912.3|31862.3|31910.3|31860.3|14
1641496190000|2022-01-06 19:09:50|31912.1|31862.1|31911.3|31861.3|31912.1|31862.1|31911.2|31861.2|10
1641496200000|2022-01-06 19:10:00|31911.7|31861.7|31896.6|31876.6|31913.5|31878.5|31896.6|31861.7|13
1641496210000|2022-01-06 19:10:10|31896.9|31876.9|31908|31858|31908|31877.2|31894.7|31857.6|11
1641496220000|2022-01-06 19:10:20|31909.4|31859.4|31908.7|31858.7|31909.6|31859.6|31908.1|31858.1|17
1641496230000|2022-01-06 19:10:30|31909|31859|31910.4|31860.4|31911|31861|31909|31859|11
1641496240000|2022-01-06 19:10:40|31910.3|31860.3|31907.3|31857.3|31911.5|31877|31896|31856.6|23
1641496250000|2022-01-06 19:10:50|31907.5|31857.5|31906.4|31856.4|31907.8|31857.8|31906.1|31856.1|25
1641496260000|2022-01-06 19:11:00|31906.1|31856.1|31907.4|31857.4|31907.4|31857.4|31906.1|31856.1|17
1641496270000|2022-01-06 19:11:10|31907|31857|31907.2|31857.2|31907.7|31857.7|31905.9|31855.9|12
1641496280000|2022-01-06 19:11:20|31907.6|31857.6|31907.5|31857.5|31908.4|31858.4|31906.8|31856.8|15
1641496290000|2022-01-06 19:11:30|31907.6|31857.6|31907.5|31857.5|31909|31859|31906.6|31856.6|21
1641496300000|2022-01-06 19:11:40|31907.8|31857.8|31909.1|31859.1|31909.1|31859.1|31907.2|31857.2|16
1641496310000|2022-01-06 19:11:50|31908.4|31858.4|31908.8|31858.8|31909.6|31859.6|31908.4|31858.4|11
1641496320000|2022-01-06 19:12:00|31909|31859|31908.4|31858.4|31910.3|31860.3|31907.7|31857.7|19
1641496330000|2022-01-06 19:12:10|31908.3|31858.3|31909.4|31859.4|31909.4|31859.4|31908.2|31858.2|11
1641496340000|2022-01-06 19:12:20|31908.6|31858.6|31908.2|31858.2|31909.3|31859.3|31907.7|31857.7|10
1641496350000|2022-01-06 19:12:30|31908.3|31858.3|31909.3|31859.3|31909.8|31859.8|31907.9|31857.9|10
1641496360000|2022-01-06 19:12:40|31910.5|31860.5|31909.6|31859.6|31910.5|31860.5|31909.6|31859.6|7
1641496370000|2022-01-06 19:12:50|31909.9|31859.9|31910|31860|31910.7|31860.7|31909.6|31859.6|12
1641496380000|2022-01-06 19:13:00|31909.3|31859.3|31908.9|31858.9|31909.3|31859.3|31907.8|31857.8|15
1641496390000|2022-01-06 19:13:10|31909|31859|31893.5|31873.5|31909.3|31876.1|31893.4|31858.1|17
1641496400000|2022-01-06 19:13:20|31893.7|31873.7|31893.5|31873.5|31894.5|31874.5|31893|31873|17
1641496410000|2022-01-06 19:13:30|31893.8|31873.8|31904.4|31854.4|31907.3|31873.8|31892.8|31853.5|17
1641496420000|2022-01-06 19:13:40|31892.3|31872.3|31890.4|31870.4|31892.3|31872.3|31890.4|31870.4|15
1641496430000|2022-01-06 19:13:50|31890.7|31870.7|31890.4|31870.4|31891.2|31871.2|31890.3|31870.3|13
1641496440000|2022-01-06 19:14:00|31890.6|31870.6|31889.4|31869.4|31890.8|31870.8|31889|31869|13
1641496450000|2022-01-06 19:14:10|31888.8|31868.8|31908.9|31858.9|31909.1|31871.1|31888.8|31852.9|21
1641496460000|2022-01-06 19:14:20|31907.8|31857.8|31909|31859|31909.3|31859.3|31907.8|31857.8|13
1641496470000|2022-01-06 19:14:30|31908.9|31858.9|31908.8|31858.8|31908.9|31858.9|31908.7|31858.7|6
1641496480000|2022-01-06 19:14:40|31909.7|31859.7|31908.7|31858.7|31909.7|31859.7|31907.8|31857.8|10
1641496490000|2022-01-06 19:14:50|31908.1|31858.1|31907.9|31857.9|31908.3|31858.3|31907.5|31857.5|10
1641496500000|2022-01-06 19:15:00|31908|31858|31908.9|31858.9|31909.7|31859.7|31908|31858|11
1641496510000|2022-01-06 19:15:10|31908.7|31858.7|31907.9|31857.9|31910.1|31860.1|31907.5|31857.5|22
1641496520000|2022-01-06 19:15:20|31908.2|31858.2|31909.8|31859.8|31909.8|31859.8|31907.9|31857.9|17
1641496530000|2022-01-06 19:15:30|31909.9|31859.9|31910.2|31860.2|31910.4|31860.4|31909.8|31859.8|12
1641496540000|2022-01-06 19:15:40|31910.3|31860.3|31911.9|31861.9|31912|31862|31910.2|31860.2|16
1641496550000|2022-01-06 19:15:50|31909.8|31859.8|31910.3|31860.3|31910.9|31860.9|31909.5|31859.5|11
1641496560000|2022-01-06 19:16:00|31910.4|31860.4|31910.4|31860.4|31911|31861|31909.4|31859.4|16
1641496570000|2022-01-06 19:16:10|31910.3|31860.3|31907.4|31857.4|31910.4|31860.4|31905.8|31855.8|22
1641496580000|2022-01-06 19:16:20|31908.1|31858.1|31907.5|31857.5|31908.6|31858.6|31907.4|31857.4|9
1641496590000|2022-01-06 19:16:30|31907.4|31857.4|31907.4|31857.4|31907.5|31857.5|31907.3|31857.3|5
1641496600000|2022-01-06 19:16:40|31907.8|31857.8|31907.4|31857.4|31908|31858|31906.6|31856.6|8
1641496610000|2022-01-06 19:16:50|31894.8|31874.8|31892.9|31872.9|31894.8|31874.8|31892.9|31872.9|8
1641496620000|2022-01-06 19:17:00|31907|31857|31906.5|31856.5|31907.1|31857.1|31905.7|31855.7|19
1641496630000|2022-01-06 19:17:10|31906.2|31856.2|31907.4|31857.4|31907.9|31857.9|31905.8|31855.8|11
1641496640000|2022-01-06 19:17:20|31907.8|31857.8|31907.4|31857.4|31907.8|31857.8|31907.3|31857.3|10
1641496650000|2022-01-06 19:17:30|31908.4|31858.4|31907.2|31857.2|31908.8|31858.8|31907.2|31857.2|8
1641496660000|2022-01-06 19:17:40|31907.1|31857.1|31908|31858|31909.1|31859.1|31907.1|31857.1|10
1641496670000|2022-01-06 19:17:50|31907.9|31857.9|31907.2|31857.2|31908|31858|31907|31857|8
1641496680000|2022-01-06 19:18:00|31907.1|31857.1|31906.2|31856.2|31909|31859|31906.2|31856.2|10
1641496690000|2022-01-06 19:18:10|31906.3|31856.3|31906.1|31856.1|31906.6|31856.6|31905.7|31855.7|16
1641496700000|2022-01-06 19:18:20|31906|31856|31906.1|31856.1|31907.4|31857.4|31906|31856|11
1641496710000|2022-01-06 19:18:30|31906|31856|31906|31856|31906.2|31856.2|31905.6|31855.6|14
1641496720000|2022-01-06 19:18:40|31905.5|31855.5|31905.7|31855.7|31906.8|31874.2|31894.2|31855|16
1641496730000|2022-01-06 19:18:50|31906.4|31856.4|31907|31857|31907.2|31857.2|31905.6|31855.6|13
1641496740000|2022-01-06 19:19:00|31907.2|31857.2|31906.7|31856.7|31907.2|31857.2|31906.5|31856.5|12
1641496750000|2022-01-06 19:19:10|31907.4|31857.4|31907.5|31857.5|31908.5|31858.5|31906.6|31856.6|12
1641496760000|2022-01-06 19:19:20|31907.4|31857.4|31905.4|31855.4|31907.4|31857.4|31905.4|31855.4|8
1641496770000|2022-01-06 19:19:30|31905.8|31855.8|31892.1|31872.1|31906|31873|31892.1|31855.4|8
1641496780000|2022-01-06 19:19:40|31891.9|31871.9|31892.3|31872.3|31892.9|31872.9|31891.9|31871.9|10
1641496790000|2022-01-06 19:19:50|31891|31871|31906.8|31856.8|31906.9|31871.1|31891|31855.7|12
1641496800000|2022-01-06 19:20:00|31906.4|31856.4|31906|31856|31907.5|31857.5|31906|31856|18
1641496810000|2022-01-06 19:20:10|31906.3|31856.3|31906.5|31856.5|31908.1|31858.1|31906|31856|17
1641496820000|2022-01-06 19:20:20|31906.9|31856.9|31909.7|31859.7|31909.8|31859.8|31906.9|31856.9|9
1641496830000|2022-01-06 19:20:30|31909.9|31859.9|31910.3|31860.3|31910.5|31860.5|31909.6|31859.6|13
1641496840000|2022-01-06 19:20:40|31910.4|31860.4|31908.8|31858.8|31910.4|31860.4|31908.7|31858.7|9
1641496850000|2022-01-06 19:20:50|31908.7|31858.7|31908.5|31858.5|31909|31859|31908.5|31858.5|10
1641496860000|2022-01-06 19:21:00|31908.6|31858.6|31909.8|31859.8|31910.4|31860.4|31908.5|31858.5|16
1641496870000|2022-01-06 19:21:10|31909.9|31859.9|31907.4|31857.4|31909.9|31859.9|31905|31855|14
1641496880000|2022-01-06 19:21:20|31907.9|31857.9|31893.7|31873.7|31908.7|31873.7|31893.7|31857.4|6
1641496890000|2022-01-06 19:21:30|31893.5|31873.5|31893.1|31873.1|31893.6|31873.6|31893|31873|5
1641496900000|2022-01-06 19:21:40|31893|31873|31895.3|31875.3|31895.3|31875.3|31892.6|31872.6|6
1641496910000|2022-01-06 19:21:50|31894.7|31874.7|31906.3|31856.3|31906.4|31874.7|31891.1|31855.7|11
1641496920000|2022-01-06 19:22:00|31906|31856|31906.8|31856.8|31907.4|31857.4|31905.3|31855.3|16
1641496930000|2022-01-06 19:22:10|31907.2|31857.2|31906.9|31856.9|31907.2|31857.2|31906.8|31856.8|8
1641496940000|2022-01-06 19:22:20|31907|31857|31907.7|31857.7|31908.3|31858.3|31906.7|31856.7|14
1641496950000|2022-01-06 19:22:30|31907.6|31857.6|31907.2|31857.2|31907.8|31857.8|31906.8|31856.8|11
1641496960000|2022-01-06 19:22:40|31907.3|31857.3|31907.5|31857.5|31907.8|31857.8|31907.2|31857.2|8
1641496970000|2022-01-06 19:22:50|31907.6|31857.6|31908.6|31858.6|31908.7|31858.7|31907.3|31857.3|9
1641496980000|2022-01-06 19:23:00|31908.5|31858.5|31893.6|31873.6|31909.7|31875|31893.6|31858.4|14
1641496990000|2022-01-06 19:23:10|31893.5|31873.5|31893.1|31873.1|31893.8|31873.8|31892.6|31872.6|11
1641497000000|2022-01-06 19:23:20|31893.3|31873.3|31908.6|31858.6|31908.9|31873.4|31892.8|31857.3|14
1641497010000|2022-01-06 19:23:30|31908.9|31858.9|31907.7|31857.7|31908.9|31858.9|31907.4|31857.4|8
1641497020000|2022-01-06 19:23:40|31908.4|31858.4|31894.2|31874.2|31908.4|31874.5|31894.2|31857.5|5
1641497030000|2022-01-06 19:23:50|31893.7|31873.7|31908.2|31858.2|31908.2|31875.1|31892.7|31858.2|9
1641497040000|2022-01-06 19:24:00|31908|31858|31908.9|31858.9|31909.2|31859.2|31907.3|31857.3|14
1641497050000|2022-01-06 19:24:10|31908.6|31858.6|31909|31859|31909.1|31859.1|31908.5|31858.5|8
1641497060000|2022-01-06 19:24:20|31908.9|31858.9|31909.1|31859.1|31909.1|31859.1|31908.8|31858.8|5
1641497070000|2022-01-06 19:24:30|31909|31859|31895|31875|31909.3|31875.2|31895|31859|6
1641497080000|2022-01-06 19:24:40|31894.3|31874.3|31909.4|31859.4|31909.4|31874.6|31894.3|31859.4|5
1641497090000|2022-01-06 19:24:50|31909.8|31859.8|31908.8|31858.8|31910|31876|31896|31858.7|21
1641497100000|2022-01-06 19:25:00|31909.1|31859.1|31907.7|31857.7|31909.3|31859.3|31907.7|31857.7|13
1641497110000|2022-01-06 19:25:10|31908.1|31858.1|31905.5|31855.5|31908.2|31858.2|31905.5|31855.5|14
1641497120000|2022-01-06 19:25:20|31905.7|31855.7|31905.7|31855.7|31906|31856|31904.5|31854.5|14
1641497130000|2022-01-06 19:25:30|31905.8|31855.8|31905|31855|31906|31856|31905|31855|7
1641497140000|2022-01-06 19:25:40|31905.4|31855.4|31906.8|31856.8|31907.7|31857.7|31905.4|31855.4|13
1641497150000|2022-01-06 19:25:50|31907.2|31857.2|31906.9|31856.9|31908|31858|31906.7|31856.7|12
1641497160000|2022-01-06 19:26:00|31907.2|31857.2|31892.7|31872.7|31907.2|31873.7|31892.7|31856.8|13
1641497170000|2022-01-06 19:26:10|31892.9|31872.9|31908.7|31858.7|31908.7|31873.8|31892.1|31858.5|14
1641497180000|2022-01-06 19:26:20|31909.4|31859.4|31909.7|31859.7|31909.7|31859.7|31908.4|31858.4|10
1641497190000|2022-01-06 19:26:30|31909.5|31859.5|31908.1|31858.1|31910.5|31860.5|31908|31858|11
1641497200000|2022-01-06 19:26:40|31908.4|31858.4|31908.9|31858.9|31909.2|31859.2|31908|31858|7
1641497210000|2022-01-06 19:26:50|31909.1|31859.1|31908.2|31858.2|31910.3|31860.3|31907.9|31857.9|12
1641497220000|2022-01-06 19:27:00|31908.6|31858.6|31908.8|31858.8|31909.3|31859.3|31908.6|31858.6|12
1641497230000|2022-01-06 19:27:10|31909|31859|31893.7|31873.7|31909|31874.4|31893|31856.8|11
1641497240000|2022-01-06 19:27:20|31893.1|31873.1|31907.3|31857.3|31907.3|31873.5|31892.1|31856.7|11
1641497250000|2022-01-06 19:27:30|31907|31857|31907.9|31857.9|31907.9|31857.9|31907|31857|10
1641497260000|2022-01-06 19:27:40|31909|31859|31893.9|31873.9|31909|31876.6|31893.8|31858.9|14
1641497270000|2022-01-06 19:27:50|31894.2|31874.2|31905.7|31855.7|31905.7|31874.2|31890.6|31855.3|18
1641497280000|2022-01-06 19:28:00|31905.4|31855.4|31906|31856|31906.1|31856.1|31905.4|31855.4|6
1641497290000|2022-01-06 19:28:10|31905.6|31855.6|31906.3|31856.3|31906.9|31856.9|31905.4|31855.4|12
1641497300000|2022-01-06 19:28:20|31906.4|31856.4|31908.3|31858.3|31908.7|31858.7|31905.8|31855.8|27
1641497310000|2022-01-06 19:28:30|31908.2|31858.2|31906.1|31856.1|31908.2|31858.2|31906.1|31856.1|16
1641497320000|2022-01-06 19:28:40|31905.5|31855.5|31905.5|31855.5|31905.5|31855.5|31904.1|31854.1|17
1641497330000|2022-01-06 19:28:50|31905.2|31855.2|31905.9|31855.9|31905.9|31855.9|31905.2|31855.2|9
1641497340000|2022-01-06 19:29:00|31905.3|31855.3|31904.6|31854.6|31906.2|31856.2|31904|31854|15
1641497350000|2022-01-06 19:29:10|31904.9|31854.9|31906.7|31856.7|31906.7|31856.7|31904.4|31854.4|8
1641497360000|2022-01-06 19:29:20|31907.6|31857.6|31906.6|31856.6|31907.6|31857.6|31905.9|31855.9|11
1641497370000|2022-01-06 19:29:30|31906.8|31856.8|31905.9|31855.9|31906.9|31856.9|31905.9|31855.9|16
1641497380000|2022-01-06 19:29:40|31906.5|31856.5|31906.9|31856.9|31908.1|31858.1|31905.3|31855.3|17
1641497390000|2022-01-06 19:29:50|31907.4|31857.4|31905.4|31855.4|31907.4|31857.4|31905.4|31855.4|7
1641497400000|2022-01-06 19:30:00|31905.8|31855.8|31907|31857|31907.5|31857.5|31905.8|31855.8|10
1641497410000|2022-01-06 19:30:10|31906.9|31856.9|31907.5|31857.5|31907.9|31857.9|31906.9|31856.9|7
1641497420000|2022-01-06 19:30:20|31907.4|31857.4|31901.3|31851.3|31907.4|31857.4|31900.1|31850.1|19
1641497430000|2022-01-06 19:30:30|31902.1|31852.1|31901.4|31851.4|31902.7|31852.7|31901.4|31851.4|14
1641497440000|2022-01-06 19:30:40|31901|31851|31902.2|31852.2|31902.9|31852.9|31900.8|31850.8|19
1641497450000|2022-01-06 19:30:50|31901.9|31851.9|31900.5|31850.5|31901.9|31851.9|31900.5|31850.5|13
1641497460000|2022-01-06 19:31:00|31901.7|31851.7|31898|31848|31902.3|31852.3|31898|31848|24
1641497470000|2022-01-06 19:31:10|31897.9|31847.9|31900.3|31850.3|31900.3|31850.3|31897.9|31847.9|21
1641497480000|2022-01-06 19:31:20|31900.6|31850.6|31900.2|31850.2|31900.8|31850.8|31899.9|31849.9|7
1641497490000|2022-01-06 19:31:30|31900.1|31850.1|31900.8|31850.8|31902.6|31852.6|31899.6|31849.6|22
1641497500000|2022-01-06 19:31:40|31900.7|31850.7|31900|31850|31901.1|31851.1|31900|31850|11
1641497510000|2022-01-06 19:31:50|31899.7|31849.7|31898|31848|31901.6|31865.2|31885.2|31847.4|19
1641497520000|2022-01-06 19:32:00|31899|31849|31897.5|31847.5|31899.7|31849.7|31897.4|31847.4|30
1641497530000|2022-01-06 19:32:10|31896.8|31846.8|31898.2|31848.2|31898.6|31848.6|31896.4|31846.4|21
1641497540000|2022-01-06 19:32:20|31898|31848|31898.5|31848.5|31899.8|31849.8|31898|31848|10
1641497550000|2022-01-06 19:32:30|31897.6|31847.6|31898.6|31848.6|31898.6|31848.6|31897.6|31847.6|15
1641497560000|2022-01-06 19:32:40|31898.8|31848.8|31898.7|31848.7|31902.1|31852.1|31898.7|31848.7|9
1641497570000|2022-01-06 19:32:50|31898.9|31848.9|31899.3|31849.3|31900.1|31850.1|31898.9|31848.9|12
1641497580000|2022-01-06 19:33:00|31898.9|31848.9|31899.7|31849.7|31900.8|31850.8|31898.8|31848.8|14
1641497590000|2022-01-06 19:33:10|31900.1|31850.1|31899.6|31849.6|31900.1|31850.1|31899|31849|7
1641497600000|2022-01-06 19:33:20|31899.3|31849.3|31900.2|31850.2|31900.8|31850.8|31899.1|31849.1|9
1641497610000|2022-01-06 19:33:30|31899.9|31849.9|31899.9|31849.9|31900|31850|31899.8|31849.8|7
1641497620000|2022-01-06 19:33:40|31900|31850|31898.7|31848.7|31900.8|31866.4|31883.4|31848.7|17
1641497630000|2022-01-06 19:33:50|31898.6|31848.6|31897.8|31847.8|31899|31849|31895.7|31845.7|17
1641497640000|2022-01-06 19:34:00|31899.4|31849.4|31898.4|31848.4|31899.6|31849.6|31897.2|31847.2|14
1641497650000|2022-01-06 19:34:10|31898.6|31848.6|31896.2|31846.2|31898.8|31848.8|31896.2|31846.2|12
1641497660000|2022-01-06 19:34:20|31896|31846|31896.2|31846.2|31897.7|31847.7|31895.8|31845.8|17
1641497670000|2022-01-06 19:34:30|31897.3|31847.3|31897.7|31847.7|31897.7|31847.7|31895.8|31845.8|14
1641497680000|2022-01-06 19:34:40|31897.1|31847.1|31895.1|31845.1|31897.1|31847.1|31894.8|31844.8|12
1641497690000|2022-01-06 19:34:50|31894.9|31844.9|31896.2|31846.2|31897.1|31847.1|31894.9|31844.9|8
1641497700000|2022-01-06 19:35:00|31895.6|31845.6|31895.3|31845.3|31896.4|31846.4|31894.9|31844.9|12
1641497710000|2022-01-06 19:35:10|31895.4|31845.4|31896.9|31846.9|31896.9|31846.9|31895.4|31845.4|10
1641497720000|2022-01-06 19:35:20|31896.3|31846.3|31899.4|31849.4|31900|31850|31896.3|31846.3|18
1641497730000|2022-01-06 19:35:30|31899.8|31849.8|31898.7|31848.7|31899.8|31849.8|31897.5|31847.5|20
1641497740000|2022-01-06 19:35:40|31898.5|31848.5|31899.3|31849.3|31899.7|31849.7|31897.2|31847.2|21
1641497750000|2022-01-06 19:35:50|31899.1|31849.1|31898.2|31848.2|31900.7|31850.7|31898.2|31848.2|14
1641497760000|2022-01-06 19:36:00|31898|31848|31897.4|31847.4|31898.3|31848.3|31895.8|31845.8|23
1641497770000|2022-01-06 19:36:10|31897.6|31847.6|31899.5|31849.5|31899.7|31849.7|31897.6|31847.6|13
1641497780000|2022-01-06 19:36:20|31899.7|31849.7|31898.8|31848.8|31899.7|31849.7|31898.2|31848.2|7
1641497790000|2022-01-06 19:36:30|31898.9|31848.9|31898|31848|31899|31849|31897.3|31847.3|10
1641497800000|2022-01-06 19:36:40|31898.5|31848.5|31898.1|31848.1|31899|31849|31896.9|31846.9|13
1641497810000|2022-01-06 19:36:50|31898.2|31848.2|31899.5|31849.5|31899.7|31849.7|31898|31848|12
1641497820000|2022-01-06 19:37:00|31899.3|31849.3|31899.3|31849.3|31899.8|31849.8|31898.6|31848.6|13
1641497830000|2022-01-06 19:37:10|31899|31849|31899.1|31849.1|31899.4|31849.4|31899|31849|5
1641497840000|2022-01-06 19:37:20|31899.4|31849.4|31897|31847|31900.5|31850.5|31896.7|31846.7|17
1641497850000|2022-01-06 19:37:30|31897.2|31847.2|31897.4|31847.4|31897.7|31847.7|31897.1|31847.1|14
1641497860000|2022-01-06 19:37:40|31897.3|31847.3|31897.5|31847.5|31897.7|31847.7|31897.3|31847.3|7
1641497870000|2022-01-06 19:37:50|31897.8|31847.8|31898.7|31848.7|31898.8|31848.8|31897.5|31847.5|7
1641497880000|2022-01-06 19:38:00|31897.7|31847.7|31898|31848|31898.7|31848.7|31897.2|31847.2|16
1641497890000|2022-01-06 19:38:10|31898.1|31848.1|31899.7|31849.7|31900.9|31850.9|31898.1|31848.1|23
1641497900000|2022-01-06 19:38:20|31900.3|31850.3|31900.6|31850.6|31900.7|31850.7|31900.2|31850.2|10
1641497910000|2022-01-06 19:38:30|31900.8|31850.8|31901|31851|31901.6|31851.6|31900.5|31850.5|10
1641497920000|2022-01-06 19:38:40|31901.5|31851.5|31902.7|31852.7|31903.1|31853.1|31901|31851|10
1641497930000|2022-01-06 19:38:50|31902.8|31852.8|31896.6|31846.6|31903.4|31853.4|31896.6|31846.6|17
1641497940000|2022-01-06 19:39:00|31897.3|31847.3|31897.2|31847.2|31898.2|31848.2|31894.7|31844.7|27
1641497950000|2022-01-06 19:39:10|31897.1|31847.1|31899.3|31849.3|31899.8|31849.8|31897|31847|12
1641497960000|2022-01-06 19:39:20|31899|31849|31901.8|31851.8|31901.8|31851.8|31899|31849|18
1641497970000|2022-01-06 19:39:30|31901.6|31851.6|31899.6|31849.6|31901.8|31851.8|31898.9|31848.9|22
1641497980000|2022-01-06 19:39:40|31899.8|31849.8|31901|31851|31901.2|31851.2|31899.8|31849.8|13
1641497990000|2022-01-06 19:39:50|31900.8|31850.8|31900.5|31850.5|31902|31852|31900.3|31850.3|15
1641498000000|2022-01-06 19:40:00|31900.9|31850.9|31901.2|31851.2|31902.5|31852.5|31900.6|31850.6|17
1641498010000|2022-01-06 19:40:10|31900.8|31850.8|31896.9|31846.9|31901.3|31851.3|31896.6|31846.6|10
1641498020000|2022-01-06 19:40:20|31897.3|31847.3|31897.4|31847.4|31897.4|31847.4|31896.4|31846.4|10
1641498030000|2022-01-06 19:40:30|31896.9|31846.9|31899.9|31849.9|31900.4|31850.4|31895.9|31845.9|17
1641498040000|2022-01-06 19:40:40|31899.7|31849.7|31899.4|31849.4|31900.2|31850.2|31899.4|31849.4|7
1641498050000|2022-01-06 19:40:50|31899.7|31849.7|31897.4|31847.4|31900.9|31850.9|31896.9|31846.9|13
1641498060000|2022-01-06 19:41:00|31897.5|31847.5|31900.4|31850.4|31901.5|31851.5|31897.5|31847.5|10
1641498070000|2022-01-06 19:41:10|31900|31850|31898.2|31848.2|31900.2|31850.2|31898.1|31848.1|9
1641498080000|2022-01-06 19:41:20|31899|31849|31899.7|31849.7|31899.7|31849.7|31897.8|31847.8|8
1641498090000|2022-01-06 19:41:30|31899.3|31849.3|31902.2|31852.2|31902.2|31852.2|31898.9|31848.9|19
1641498100000|2022-01-06 19:41:40|31902|31852|31900.9|31850.9|31903.2|31853.2|31900.9|31850.9|14
1641498110000|2022-01-06 19:41:50|31901.4|31851.4|31904|31854|31904|31854|31901.4|31851.4|5
1641498120000|2022-01-06 19:42:00|31903.5|31853.5|31902.5|31852.5|31903.9|31853.9|31902.5|31852.5|15
1641498130000|2022-01-06 19:42:10|31902.8|31852.8|31899.9|31849.9|31903.2|31853.2|31896.1|31846.1|21
1641498140000|2022-01-06 19:42:20|31899.5|31849.5|31903.5|31853.5|31903.5|31853.5|31899.5|31849.5|24
1641498150000|2022-01-06 19:42:30|31903|31853|31904.5|31854.5|31905.5|31855.5|31901|31851|25
1641498160000|2022-01-06 19:42:40|31904|31854|31904.5|31854.5|31905.5|31855.5|31904|31854|21
1641498170000|2022-01-06 19:42:50|31904.1|31854.1|31906.4|31856.4|31906.4|31856.4|31903.5|31853.5|12
1641498180000|2022-01-06 19:43:00|31906.3|31856.3|31906.1|31856.1|31906.7|31856.7|31904.6|31854.6|12
1641498190000|2022-01-06 19:43:10|31905.8|31855.8|31905|31855|31906.6|31856.6|31904.6|31854.6|7
1641498200000|2022-01-06 19:43:20|31907.1|31857.1|31906.3|31856.3|31907.4|31857.4|31906.1|31856.1|15
1641498210000|2022-01-06 19:43:30|31906.2|31856.2|31906.1|31856.1|31906.7|31856.7|31905.7|31855.7|9
1641498220000|2022-01-06 19:43:40|31906.7|31856.7|31907.8|31857.8|31908.3|31858.3|31906.2|31856.2|11
1641498230000|2022-01-06 19:43:50|31907.7|31857.7|31907.7|31857.7|31908.3|31858.3|31907.6|31857.6|7
1641498240000|2022-01-06 19:44:00|31907.6|31857.6|31908.2|31858.2|31908.2|31858.2|31905.2|31855.2|12
1641498250000|2022-01-06 19:44:10|31907.3|31857.3|31907.2|31857.2|31907.3|31857.3|31904.8|31854.8|11
1641498260000|2022-01-06 19:44:20|31907.4|31857.4|31907.9|31857.9|31908.9|31858.9|31907|31857|12
1641498270000|2022-01-06 19:44:30|31908|31858|31906.5|31856.5|31908.2|31858.2|31904.8|31854.8|12
1641498280000|2022-01-06 19:44:40|31905.5|31855.5|31906.1|31856.1|31906.1|31856.1|31905.3|31855.3|15
1641498290000|2022-01-06 19:44:50|31906.3|31856.3|31906.3|31856.3|31906.4|31856.4|31904.3|31854.3|10
1641498300000|2022-01-06 19:45:00|31906.4|31856.4|31903.7|31853.7|31906.4|31856.4|31901.8|31851.8|24
1641498310000|2022-01-06 19:45:10|31903.9|31853.9|31904|31854|31905.3|31855.3|31903|31853|8
1641498320000|2022-01-06 19:45:20|31904.3|31854.3|31905.9|31855.9|31906|31856|31903.6|31853.6|15
1641498330000|2022-01-06 19:45:30|31905.8|31855.8|31904|31854|31905.8|31855.8|31904|31854|13
1641498340000|2022-01-06 19:45:40|31904.1|31854.1|31905.4|31855.4|31905.6|31855.6|31902.9|31852.9|14
1641498350000|2022-01-06 19:45:50|31905.6|31855.6|31904.9|31854.9|31905.6|31855.6|31903.7|31853.7|13
1641498360000|2022-01-06 19:46:00|31904.2|31854.2|31906.4|31856.4|31906.4|31856.4|31904|31854|12
1641498370000|2022-01-06 19:46:10|31906.3|31856.3|31906.1|31856.1|31906.4|31856.4|31906|31856|11
1641498380000|2022-01-06 19:46:20|31905.5|31855.5|31907.3|31857.3|31907.6|31857.6|31905.5|31855.5|15
1641498390000|2022-01-06 19:46:30|31907.6|31857.6|31905.3|31855.3|31907.7|31874.9|31894.9|31855.2|17
1641498400000|2022-01-06 19:46:40|31905.9|31855.9|31908.5|31858.5|31908.5|31858.5|31905.9|31855.9|16
1641498410000|2022-01-06 19:46:50|31907.8|31857.8|31908.1|31858.1|31908.4|31858.4|31907.5|31857.5|17
1641498420000|2022-01-06 19:47:00|31908.7|31858.7|31909.3|31859.3|31910.2|31860.2|31908.6|31858.6|12
1641498430000|2022-01-06 19:47:10|31909.6|31859.6|31908.9|31858.9|31909.8|31859.8|31908.4|31858.4|13
1641498440000|2022-01-06 19:47:20|31908.8|31858.8|31909.3|31859.3|31909.4|31859.4|31908.7|31858.7|7
1641498450000|2022-01-06 19:47:30|31909.1|31859.1|31894.9|31874.9|31909.4|31874.9|31894.9|31857.6|10
1641498460000|2022-01-06 19:47:40|31894.7|31874.7|31909.2|31859.2|31909.7|31874.7|31893.3|31857.7|21
1641498470000|2022-01-06 19:47:50|31908.3|31858.3|31909.2|31859.2|31910.1|31860.1|31908.3|31858.3|11
1641498480000|2022-01-06 19:48:00|31909.7|31859.7|31910.6|31860.6|31911.2|31861.2|31909.7|31859.7|19
1641498490000|2022-01-06 19:48:10|31910.9|31860.9|31911|31861|31911.1|31861.1|31910.4|31860.4|10
1641498500000|2022-01-06 19:48:20|31910.7|31860.7|31911|31861|31911|31861|31910.3|31860.3|17
1641498510000|2022-01-06 19:48:30|31911.1|31861.1|31912.5|31862.5|31914.1|31864.1|31911.1|31861.1|11
1641498520000|2022-01-06 19:48:40|31912.3|31862.3|31913.1|31863.1|31913.4|31863.4|31912.3|31862.3|13
1641498530000|2022-01-06 19:48:50|31913.3|31863.3|31913.5|31863.5|31913.9|31863.9|31912.6|31862.6|12
1641498540000|2022-01-06 19:49:00|31913.7|31863.7|31913.2|31863.2|31913.8|31863.8|31913.2|31863.2|6
1641498550000|2022-01-06 19:49:10|31912.8|31862.8|31913.5|31863.5|31914.3|31864.3|31912.3|31862.3|15
1641498560000|2022-01-06 19:49:20|31913.4|31863.4|31899.7|31879.7|31914.2|31879.7|31899.7|31863.3|10
1641498570000|2022-01-06 19:49:30|31897.8|31877.8|31910.7|31860.7|31913.1|31877.8|31897.3|31860.6|15
1641498580000|2022-01-06 19:49:40|31910.5|31860.5|31913.1|31863.1|31913.5|31863.5|31910.5|31860.5|10
1641498590000|2022-01-06 19:49:50|31912.7|31862.7|31915.1|31865.1|31915.1|31865.1|31912.1|31862.1|12
1641498600000|2022-01-06 19:50:00|31914|31864|31914.3|31864.3|31915|31865|31913.1|31863.1|18
1641498610000|2022-01-06 19:50:10|31914.4|31864.4|31916.6|31866.6|31916.6|31866.6|31914.3|31864.3|7
1641498620000|2022-01-06 19:50:20|31914.9|31864.9|31911.9|31861.9|31915.2|31865.2|31911.9|31861.9|15
1641498630000|2022-01-06 19:50:30|31911.5|31861.5|31915.1|31865.1|31916.9|31866.9|31910.9|31860.9|20
1641498640000|2022-01-06 19:50:40|31916|31866|31914.7|31864.7|31916.4|31866.4|31914.6|31864.6|23
1641498650000|2022-01-06 19:50:50|31915.1|31865.1|31915.7|31865.7|31916.2|31866.2|31913.2|31863.2|23
1641498660000|2022-01-06 19:51:00|31916.1|31866.1|31916.3|31866.3|31916.3|31866.3|31914.7|31864.7|17
1641498670000|2022-01-06 19:51:10|31916.1|31866.1|31915.7|31865.7|31917|31867|31915.4|31865.4|19
1641498680000|2022-01-06 19:51:20|31915.8|31865.8|31915.7|31865.7|31916.3|31866.3|31915|31865|13
1641498690000|2022-01-06 19:51:30|31915.9|31865.9|31902.6|31882.6|31916.5|31883|31902.6|31865.7|8
1641498700000|2022-01-06 19:51:40|31916.2|31866.2|31916|31866|31916.2|31866.2|31915.4|31865.4|9
1641498710000|2022-01-06 19:51:50|31915.8|31865.8|31917.2|31867.2|31918|31868|31915.8|31865.8|19
1641498720000|2022-01-06 19:52:00|31917.6|31867.6|31914.3|31864.3|31917.6|31867.6|31914.3|31864.3|18
1641498730000|2022-01-06 19:52:10|31914.1|31864.1|31917.2|31867.2|31917.2|31867.2|31914.1|31864.1|19
1641498740000|2022-01-06 19:52:20|31916.5|31866.5|31915.7|31865.7|31917.2|31867.2|31915.4|31865.4|21
1641498750000|2022-01-06 19:52:30|31916|31866|31916.3|31866.3|31918.6|31868.6|31915.1|31865.1|24
1641498760000|2022-01-06 19:52:40|31915.2|31865.2|31917.8|31867.8|31917.9|31867.9|31915.2|31865.2|16
1641498770000|2022-01-06 19:52:50|31917.2|31867.2|31917.7|31867.7|31919.4|31869.4|31917.2|31867.2|18
1641498780000|2022-01-06 19:53:00|31917.8|31867.8|31918.3|31868.3|31918.9|31868.9|31917.8|31867.8|18
1641498790000|2022-01-06 19:53:10|31918.1|31868.1|31917.7|31867.7|31918.5|31868.5|31917.5|31867.5|15
1641498800000|2022-01-06 19:53:20|31918.1|31868.1|31917.9|31867.9|31919.1|31869.1|31916.6|31866.6|8
1641498810000|2022-01-06 19:53:30|31917.7|31867.7|31920.6|31870.6|31920.6|31870.6|31916.7|31866.7|22
1641498820000|2022-01-06 19:53:40|31921.4|31871.4|31920.7|31870.7|31921.6|31871.6|31919.5|31869.5|21
1641498830000|2022-01-06 19:53:50|31920|31870|31920|31870|31921.1|31871.1|31920|31870|19
1641498840000|2022-01-06 19:54:00|31920.1|31870.1|31919.5|31869.5|31920.3|31870.3|31919.1|31869.1|14
1641498850000|2022-01-06 19:54:10|31918.5|31868.5|31919.7|31869.7|31920.6|31870.6|31918.5|31868.5|10
1641498860000|2022-01-06 19:54:20|31919.9|31869.9|31919.6|31869.6|31920.3|31870.3|31919.4|31869.4|20
1641498870000|2022-01-06 19:54:30|31919.7|31869.7|31919.9|31869.9|31920.5|31890.6|31906|31868.3|18
1641498880000|2022-01-06 19:54:40|31920.2|31870.2|31921.8|31871.8|31922|31872|31919.8|31869.8|17
1641498890000|2022-01-06 19:54:50|31921.7|31871.7|31921.5|31871.5|31922|31872|31921.2|31871.2|14
1641498900000|2022-01-06 19:55:00|31921.4|31871.4|31922.7|31872.7|31923.7|31873.7|31921.4|31871.4|29
1641498910000|2022-01-06 19:55:10|31922.6|31872.6|31925.1|31875.1|31925.8|31875.8|31922.6|31872.6|18
1641498920000|2022-01-06 19:55:20|31925|31875|31925.8|31875.8|31926.9|31876.9|31924.8|31874.8|22
1641498930000|2022-01-06 19:55:30|31925.9|31875.9|31925.4|31875.4|31926.3|31876.3|31925.2|31875.2|23
1641498940000|2022-01-06 19:55:40|31925.6|31875.6|31924.2|31874.2|31925.8|31875.8|31923.4|31873.4|22
1641498950000|2022-01-06 19:55:50|31923.9|31873.9|31926.1|31876.1|31926.9|31876.9|31923.9|31873.9|25
1641498960000|2022-01-06 19:56:00|31925.9|31875.9|31926.1|31876.1|31926.9|31876.9|31924.7|31874.7|26
1641498970000|2022-01-06 19:56:10|31926|31876|31925.1|31875.1|31926.2|31876.2|31925|31875|16
1641498980000|2022-01-06 19:56:20|31924.5|31874.5|31928.7|31878.7|31929.8|31879.8|31924.5|31874.5|30
1641498990000|2022-01-06 19:56:30|31929.1|31879.1|31928.3|31878.3|31929.1|31879.1|31927.9|31877.9|23
1641499000000|2022-01-06 19:56:40|31928.1|31878.1|31928.8|31878.8|31929.7|31879.7|31928|31878|17
1641499010000|2022-01-06 19:56:50|31929.2|31879.2|31929.2|31879.2|31930.5|31899|31918.6|31878.4|29
1641499020000|2022-01-06 19:57:00|31929.3|31879.3|31930.3|31880.3|31932.1|31882.1|31929.1|31879.1|25
1641499030000|2022-01-06 19:57:10|31930.4|31880.4|31930|31880|31931.4|31881.4|31929.3|31879.3|30
1641499040000|2022-01-06 19:57:20|31929.6|31879.6|31930.2|31880.2|31931.1|31881.1|31929|31879|25
1641499050000|2022-01-06 19:57:30|31930.5|31880.5|31930.5|31880.5|31930.6|31880.6|31929.4|31879.4|28
1641499060000|2022-01-06 19:57:40|31929.9|31879.9|31930.1|31880.1|31932.3|31882.3|31929.5|31879.5|24
1641499070000|2022-01-06 19:57:50|31930.2|31880.2|31931.5|31881.5|31933.2|31883.2|31929.9|31879.9|29
1641499080000|2022-01-06 19:58:00|31931.9|31881.9|31933.9|31883.9|31934.7|31884.7|31931.6|31881.6|26
1641499090000|2022-01-06 19:58:10|31934.1|31884.1|31931.2|31881.2|31935.3|31885.3|31930.7|31880.7|29
1641499100000|2022-01-06 19:58:20|31930.9|31880.9|31930.3|31880.3|31931.3|31881.3|31930.3|31880.3|27
1641499110000|2022-01-06 19:58:30|31930.1|31880.1|31930|31880|31932.1|31882.1|31929.1|31879.1|22
1641499120000|2022-01-06 19:58:40|31930.2|31880.2|31926.9|31876.9|31930.7|31880.7|31925.8|31875.8|30
1641499130000|2022-01-06 19:58:50|31927.1|31877.1|31926.1|31876.1|31927.2|31877.2|31925.6|31875.6|27
1641499140000|2022-01-06 19:59:00|31926.4|31876.4|31928.8|31878.8|31928.8|31878.8|31926.4|31876.4|17
1641499150000|2022-01-06 19:59:10|31928.5|31878.5|31927.4|31877.4|31929.4|31879.4|31926.6|31876.6|21
1641499160000|2022-01-06 19:59:20|31927.8|31877.8|31926.7|31876.7|31928.4|31878.4|31926.7|31876.7|19
1641499170000|2022-01-06 19:59:30|31926.8|31876.8|31929.5|31879.5|31929.5|31879.5|31926.8|31876.8|16
1641499180000|2022-01-06 19:59:40|31929.4|31879.4|31929.1|31879.1|31929.6|31879.6|31928.3|31878.3|18
1641499190000|2022-01-06 19:59:50|31928.3|31878.3|31928.6|31878.6|31929|31879|31928.1|31878.1|22
1641499200000|2022-01-06 20:00:00|31928.4|31878.4|31928.2|31878.2|31929.8|31879.8|31927.7|31877.7|33
1641499210000|2022-01-06 20:00:10|31928.5|31878.5|31925.3|31875.3|31928.5|31878.5|31925.1|31875.1|22
1641499220000|2022-01-06 20:00:20|31925.4|31875.4|31926.1|31876.1|31926.5|31876.5|31925.1|31875.1|25
1641499230000|2022-01-06 20:00:30|31925.8|31875.8|31928.1|31878.1|31928.5|31878.5|31925.8|31875.8|24
1641499240000|2022-01-06 20:00:40|31928.5|31878.5|31913.8|31893.8|31929.2|31896.5|31913.7|31878.5|24
1641499250000|2022-01-06 20:00:50|31914.1|31894.1|31930.1|31880.1|31930.1|31894.5|31913.8|31880|21
1641499260000|2022-01-06 20:01:00|31930.2|31880.2|31931.2|31881.2|31931.8|31898.5|31915.2|31879.5|28
1641499270000|2022-01-06 20:01:10|31931|31881|31932.4|31882.4|31932.4|31882.4|31930.7|31880.7|19
1641499280000|2022-01-06 20:01:20|31932.2|31882.2|31930.1|31880.1|31932.2|31882.2|31929.3|31879.3|18
1641499290000|2022-01-06 20:01:30|31930.4|31880.4|31930.6|31880.6|31931|31881|31929.6|31879.6|22
1641499300000|2022-01-06 20:01:40|31930.3|31880.3|31930.8|31880.8|31932.4|31898.1|31917.2|31880.3|27
1641499310000|2022-01-06 20:01:50|31930.6|31880.6|31929.9|31879.9|31931.5|31881.5|31928|31878|25
1641499320000|2022-01-06 20:02:00|31930.3|31880.3|31931.9|31881.9|31932.6|31882.6|31930.2|31880.2|17
1641499330000|2022-01-06 20:02:10|31932|31882|31931.7|31881.7|31932.4|31882.4|31930.7|31880.7|19
1641499340000|2022-01-06 20:02:20|31933|31883|31930|31880|31933|31883|31930|31880|22
1641499350000|2022-01-06 20:02:30|31929.8|31879.8|31930.9|31880.9|31931.5|31881.5|31929.8|31879.8|19
1641499360000|2022-01-06 20:02:40|31931.1|31881.1|31932.1|31882.1|31932.8|31882.8|31931|31881|19
1641499370000|2022-01-06 20:02:50|31932.2|31882.2|31932.9|31882.9|31933.1|31883.1|31932.1|31882.1|15
1641499380000|2022-01-06 20:03:00|31933|31883|31933.1|31883.1|31933.6|31883.6|31932.9|31882.9|15
1641499390000|2022-01-06 20:03:10|31932.6|31882.6|31932.4|31882.4|31933.5|31883.5|31931.8|31881.8|17
1641499400000|2022-01-06 20:03:20|31932.2|31882.2|31931.1|31881.1|31932.2|31901.2|31917.3|31880.5|23
1641499410000|2022-01-06 20:03:30|31930.8|31880.8|31930.7|31880.7|31932.3|31882.3|31930.2|31880.2|28
1641499420000|2022-01-06 20:03:40|31928.9|31878.9|31930.4|31880.4|31931.9|31881.9|31928.9|31878.9|13
1641499430000|2022-01-06 20:03:50|31930.5|31880.5|31932.2|31882.2|31932.4|31882.4|31930.5|31880.5|25
1641499440000|2022-01-06 20:04:00|31932|31882|31931.5|31881.5|31932|31882|31930.5|31880.5|16
1641499450000|2022-01-06 20:04:10|31931.8|31881.8|31929.3|31879.3|31932|31882|31929.2|31879.2|14
1641499460000|2022-01-06 20:04:20|31928.4|31878.4|31929.4|31879.4|31931.2|31881.2|31928.4|31878.4|18
1641499470000|2022-01-06 20:04:30|31930.5|31880.5|31931|31881|31931.7|31881.7|31928.9|31878.9|21
1641499480000|2022-01-06 20:04:40|31931.5|31881.5|31930.7|31880.7|31932.2|31882.2|31930.7|31880.7|17
1641499490000|2022-01-06 20:04:50|31931.1|31881.1|31931.7|31881.7|31932.7|31882.7|31929.8|31879.8|20
1641499500000|2022-01-06 20:05:00|31932.1|31882.1|31931.9|31881.9|31932.3|31882.3|31931.1|31881.1|15
1641499510000|2022-01-06 20:05:10|31931.8|31881.8|31931.3|31881.3|31931.8|31881.8|31930.9|31880.9|14
1641499520000|2022-01-06 20:05:20|31931.4|31881.4|31916.8|31896.8|31931.8|31897.6|31916.8|31878.9|14
1641499530000|2022-01-06 20:05:30|31917|31897|31932.4|31882.4|31932.9|31897|31917|31880.8|21
1641499540000|2022-01-06 20:05:40|31932.7|31882.7|31931.7|31881.7|31932.9|31882.9|31931.7|31881.7|13
1641499550000|2022-01-06 20:05:50|31932.7|31882.7|31930.7|31880.7|31933|31883|31930.7|31880.7|11
1641499560000|2022-01-06 20:06:00|31931.2|31881.2|31931.1|31881.1|31931.3|31881.3|31930.6|31880.6|8
1641499570000|2022-01-06 20:06:10|31931.6|31881.6|31932.3|31882.3|31932.3|31897.5|31916.6|31880.6|11
1641499580000|2022-01-06 20:06:20|31932.2|31882.2|31929.6|31879.6|31932.4|31882.4|31929.6|31879.6|12
1641499590000|2022-01-06 20:06:30|31929.9|31879.9|31929.5|31879.5|31931.1|31881.1|31929.5|31879.5|12
1641499600000|2022-01-06 20:06:40|31930.7|31880.7|31931.5|31881.5|31931.7|31881.7|31930.3|31880.3|13
1641499610000|2022-01-06 20:06:50|31931.7|31881.7|31931.7|31881.7|31932.1|31882.1|31931.7|31881.7|3
1641499620000|2022-01-06 20:07:00|31932|31882|31928.8|31878.8|31932|31882|31928.8|31878.8|8
1641499630000|2022-01-06 20:07:10|31930.5|31880.5|31931.9|31881.9|31932.4|31882.4|31928.9|31878.9|14
1641499640000|2022-01-06 20:07:20|31932|31882|31931.9|31881.9|31932|31882|31931.1|31881.1|12
1641499650000|2022-01-06 20:07:30|31931.4|31881.4|31933.2|31883.2|31933.4|31883.4|31931.3|31881.3|17
1641499660000|2022-01-06 20:07:40|31933.3|31883.3|31933.1|31883.1|31933.9|31883.9|31933|31883|10
1641499670000|2022-01-06 20:07:50|31933.7|31883.7|31932.8|31882.8|31933.7|31883.7|31932.7|31882.7|11
1641499680000|2022-01-06 20:08:00|31932.7|31882.7|31931.9|31881.9|31932.8|31882.8|31931|31881|15
1641499690000|2022-01-06 20:08:10|31932.3|31882.3|31932.4|31882.4|31932.5|31882.5|31931.9|31881.9|9
1641499700000|2022-01-06 20:08:20|31932.3|31882.3|31932.1|31882.1|31932.8|31882.8|31930.4|31880.4|17
1641499710000|2022-01-06 20:08:30|31931.4|31881.4|31931.5|31881.5|31931.9|31881.9|31931.1|31881.1|12
1641499720000|2022-01-06 20:08:40|31931.4|31881.4|31931.4|31881.4|31931.8|31881.8|31931.3|31881.3|14
1641499730000|2022-01-06 20:08:50|31930.8|31880.8|31930.4|31880.4|31931.3|31881.3|31929.8|31879.8|14
1641499740000|2022-01-06 20:09:00|31930.2|31880.2|31929.3|31879.3|31930.2|31880.2|31929.2|31879.2|14
1641499750000|2022-01-06 20:09:10|31929.5|31879.5|31928.3|31878.3|31929.5|31879.5|31927|31877|21
1641499760000|2022-01-06 20:09:20|31926.6|31876.6|31927.8|31877.8|31928.1|31878.1|31926.5|31876.5|11
1641499770000|2022-01-06 20:09:30|31927.7|31877.7|31928.2|31878.2|31928.2|31878.2|31926.8|31876.8|21
1641499780000|2022-01-06 20:09:40|31928|31878|31927.7|31877.7|31928.3|31878.3|31927.3|31877.3|8
1641499790000|2022-01-06 20:09:50|31927.4|31877.4|31925|31875|31927.4|31893.4|31909|31874.8|19
1641499800000|2022-01-06 20:10:00|31924.8|31874.8|31922.7|31872.7|31924.8|31874.8|31921.3|31871.3|19
1641499810000|2022-01-06 20:10:10|31922.9|31872.9|31923.1|31873.1|31923.8|31873.8|31922.2|31872.2|15
1641499820000|2022-01-06 20:10:20|31923.2|31873.2|31923.2|31873.2|31923.3|31873.3|31922.1|31872.1|13
1641499830000|2022-01-06 20:10:30|31923|31873|31923.1|31873.1|31924.5|31874.5|31922.7|31872.7|10
1641499840000|2022-01-06 20:10:40|31923.3|31873.3|31919.3|31869.3|31923.3|31873.3|31918.1|31868.1|22
1641499850000|2022-01-06 20:10:50|31919.1|31869.1|31920.8|31870.8|31920.8|31870.8|31919|31869|15
1641499860000|2022-01-06 20:11:00|31920.7|31870.7|31920.8|31870.8|31921.1|31871.1|31920|31870|18
1641499870000|2022-01-06 20:11:10|31920.7|31870.7|31921.2|31871.2|31921.2|31871.2|31919.6|31869.6|18
1641499880000|2022-01-06 20:11:20|31920.9|31870.9|31919.8|31869.8|31920.9|31870.9|31919.3|31869.3|13
1641499890000|2022-01-06 20:11:30|31918.4|31868.4|31916.5|31866.5|31918.5|31868.5|31915.7|31865.7|18
1641499900000|2022-01-06 20:11:40|31916.7|31866.7|31917.4|31867.4|31918.9|31868.9|31916.7|31866.7|14
1641499910000|2022-01-06 20:11:50|31917.3|31867.3|31917.6|31867.6|31917.7|31867.7|31917.1|31867.1|6
1641499920000|2022-01-06 20:12:00|31917.7|31867.7|31917.3|31867.3|31918.8|31868.8|31915.8|31865.8|12
1641499930000|2022-01-06 20:12:10|31917.5|31867.5|31917.8|31867.8|31917.8|31867.8|31917.2|31867.2|11
1641499940000|2022-01-06 20:12:20|31917.5|31867.5|31917.4|31867.4|31917.8|31867.8|31917.1|31867.1|9
1641499950000|2022-01-06 20:12:30|31917.7|31867.7|31915.6|31865.6|31917.7|31884.9|31901.8|31863.8|12
1641499960000|2022-01-06 20:12:40|31916.1|31866.1|31915.5|31865.5|31916.5|31866.5|31915.4|31865.4|13
1641499970000|2022-01-06 20:12:50|31916|31866|31917|31867|31918.2|31868.2|31915.8|31865.8|9
1641499980000|2022-01-06 20:13:00|31917.6|31867.6|31914.3|31864.3|31917.7|31867.7|31914.3|31864.3|14
1641499990000|2022-01-06 20:13:10|31915|31865|31913.1|31863.1|31915.5|31865.5|31913.1|31863.1|14
1641500000000|2022-01-06 20:13:20|31913.8|31863.8|31913.8|31863.8|31913.8|31863.8|31913.4|31863.4|9
1641500010000|2022-01-06 20:13:30|31914|31864|31913.4|31863.4|31914.5|31864.5|31913.3|31863.3|8
1641500020000|2022-01-06 20:13:40|31913.9|31863.9|31914|31864|31914.8|31864.8|31913.8|31863.8|7
1641500030000|2022-01-06 20:13:50|31913.7|31863.7|31914.1|31864.1|31914.1|31864.1|31913.1|31863.1|6
1641500040000|2022-01-06 20:14:00|31914|31864|31912.6|31862.6|31914.8|31864.8|31912.6|31862.6|13
1641500050000|2022-01-06 20:14:10|31912.2|31862.2|31911.5|31861.5|31913.9|31863.9|31910.9|31860.9|20
1641500060000|2022-01-06 20:14:20|31911.6|31861.6|31912.7|31862.7|31916.8|31866.8|31911.6|31861.6|21
1641500070000|2022-01-06 20:14:30|31912.6|31862.6|31912.1|31862.1|31912.9|31862.9|31911.8|31861.8|16
1641500080000|2022-01-06 20:14:40|31912.2|31862.2|31913.6|31863.6|31913.6|31863.6|31912.2|31862.2|12
1641500090000|2022-01-06 20:14:50|31913.3|31863.3|31913.4|31863.4|31913.4|31863.4|31913.3|31863.3|2
1641500100000|2022-01-06 20:15:00|31913.3|31863.3|31915|31865|31915|31865|31911|31861|17
1641500110000|2022-01-06 20:15:10|31915.4|31865.4|31915.6|31865.6|31916.3|31866.3|31915.1|31865.1|19
1641500120000|2022-01-06 20:15:20|31914.9|31864.9|31917.8|31867.8|31917.8|31867.8|31914|31864|19
1641500130000|2022-01-06 20:15:30|31918.4|31868.4|31920.7|31870.7|31920.8|31870.8|31916.8|31866.8|23
1641500140000|2022-01-06 20:15:40|31920.8|31870.8|31920.7|31870.7|31921|31871|31920.1|31870.1|18
1641500150000|2022-01-06 20:15:50|31920.8|31870.8|31921.5|31871.5|31922.7|31872.7|31920.8|31870.8|19
1641500160000|2022-01-06 20:16:00|31922.7|31872.7|31920.7|31870.7|31922.8|31872.8|31919.6|31869.6|27
1641500170000|2022-01-06 20:16:10|31920.6|31870.6|31922.1|31872.1|31923.2|31873.2|31920.5|31870.5|20
1641500180000|2022-01-06 20:16:20|31922|31872|31923.3|31873.3|31923.3|31873.3|31922|31872|13
1641500190000|2022-01-06 20:16:30|31923.4|31873.4|31908.5|31888.5|31923.7|31889.9|31908.5|31873.4|8
1641500200000|2022-01-06 20:16:40|31908.6|31888.6|31924.4|31874.4|31925.5|31888.6|31908.5|31872.4|23
1641500210000|2022-01-06 20:16:50|31924.8|31874.8|31925.4|31875.4|31926.2|31876.2|31924.6|31874.6|15
1641500220000|2022-01-06 20:17:00|31924.6|31874.6|31923.6|31873.6|31925.1|31875.1|31923|31873|14
1641500230000|2022-01-06 20:17:10|31924|31874|31923.3|31873.3|31924.4|31874.4|31922.8|31872.8|16
1641500240000|2022-01-06 20:17:20|31923.6|31873.6|31925|31875|31926.2|31876.2|31923.6|31873.6|17
1641500250000|2022-01-06 20:17:30|31924.8|31874.8|31922.9|31872.9|31925.3|31875.3|31922.9|31872.9|17
1641500260000|2022-01-06 20:17:40|31923.3|31873.3|31922.8|31872.8|31924.9|31874.9|31922.8|31872.8|20
1641500270000|2022-01-06 20:17:50|31922.9|31872.9|31923.4|31873.4|31923.4|31873.4|31921.9|31871.9|21
1641500280000|2022-01-06 20:18:00|31923.5|31873.5|31925.1|31875.1|31925.1|31875.1|31923|31873|12
1641500290000|2022-01-06 20:18:10|31924.9|31874.9|31924.1|31874.1|31925.3|31875.3|31922.9|31872.9|10
1641500300000|2022-01-06 20:18:20|31924.3|31874.3|31921.6|31871.6|31924.4|31874.4|31920.8|31870.8|19
1641500310000|2022-01-06 20:18:30|31920.6|31870.6|31921.3|31871.3|31922.3|31872.3|31920.6|31870.6|11
1641500320000|2022-01-06 20:18:40|31921.1|31871.1|31922.6|31872.6|31923.3|31873.3|31920.6|31870.6|10
1641500330000|2022-01-06 20:18:50|31922.9|31872.9|31923.1|31873.1|31923.4|31873.4|31922.5|31872.5|23
1641500340000|2022-01-06 20:19:00|31923|31873|31923.1|31873.1|31923.5|31873.5|31922.7|31872.7|13
1641500350000|2022-01-06 20:19:10|31922.8|31872.8|31924.1|31874.1|31924.6|31874.6|31922.8|31872.8|13
1641500360000|2022-01-06 20:19:20|31923.8|31873.8|31922.6|31872.6|31923.8|31873.8|31922.4|31872.4|19
1641500370000|2022-01-06 20:19:30|31922.5|31872.5|31924.1|31874.1|31924.1|31889.4|31909.4|31872.4|16
1641500380000|2022-01-06 20:19:40|31924|31874|31924|31874|31924.8|31874.8|31923.2|31873.2|18
1641500390000|2022-01-06 20:19:50|31924.3|31874.3|31925|31875|31925.4|31875.4|31923.7|31873.7|14
1641500400000|2022-01-06 20:20:00|31925.3|31875.3|31925.1|31875.1|31925.3|31875.3|31923.5|31873.5|15
1641500410000|2022-01-06 20:20:10|31925|31875|31923.8|31873.8|31925|31875|31923.8|31873.8|15
1641500420000|2022-01-06 20:20:20|31923.6|31873.6|31925.1|31875.1|31925.1|31875.1|31923.5|31873.5|9
1641500430000|2022-01-06 20:20:30|31924|31874|31924|31874|31924.4|31874.4|31923.4|31873.4|6
1641500440000|2022-01-06 20:20:40|31924.2|31874.2|31925|31875|31925|31875|31922.4|31872.4|20
1641500450000|2022-01-06 20:20:50|31924.3|31874.3|31922.9|31872.9|31924.4|31874.4|31922.9|31872.9|16
1641500460000|2022-01-06 20:21:00|31922.6|31872.6|31910.4|31890.4|31924.5|31890.4|31910.4|31872.4|12
1641500470000|2022-01-06 20:21:10|31910|31890|31909.3|31889.3|31910|31890|31909.2|31889.2|7
1641500480000|2022-01-06 20:21:20|31909.7|31889.7|31923.3|31873.3|31924.1|31890.5|31909.4|31872.2|17
1641500490000|2022-01-06 20:21:30|31923.6|31873.6|31924.1|31874.1|31924.1|31874.1|31923.5|31873.5|10
1641500500000|2022-01-06 20:21:40|31924.3|31874.3|31923.4|31873.4|31925.7|31875.7|31922.3|31872.3|15
1641500510000|2022-01-06 20:21:50|31923.5|31873.5|31923.1|31873.1|31924.3|31874.3|31923.1|31873.1|9
1641500520000|2022-01-06 20:22:00|31923.2|31873.2|31924|31874|31924.9|31874.9|31923.2|31873.2|11
1641500530000|2022-01-06 20:22:10|31924.3|31874.3|31924.1|31874.1|31924.3|31874.3|31923.8|31873.8|5
1641500540000|2022-01-06 20:22:20|31924.4|31874.4|31925.2|31875.2|31926|31876|31924|31874|10
1641500550000|2022-01-06 20:22:30|31925.4|31875.4|31925.8|31875.8|31927.5|31877.5|31925.3|31875.3|13
1641500560000|2022-01-06 20:22:40|31926.3|31876.3|31925.9|31875.9|31926.8|31876.8|31925.9|31875.9|13
1641500570000|2022-01-06 20:22:50|31925.8|31875.8|31925.4|31875.4|31926.1|31876.1|31925.4|31875.4|15
1641500580000|2022-01-06 20:23:00|31925.7|31875.7|31926.8|31876.8|31927.5|31877.5|31925|31875|15
1641500590000|2022-01-06 20:23:10|31927.2|31877.2|31925.7|31875.7|31927.2|31877.2|31925|31875|15
1641500600000|2022-01-06 20:23:20|31926.3|31876.3|31924.4|31874.4|31926.5|31876.5|31924.4|31874.4|14
1641500610000|2022-01-06 20:23:30|31924.9|31874.9|31926|31876|31926.2|31876.2|31924.5|31874.5|14
1641500620000|2022-01-06 20:23:40|31926.2|31876.2|31926.3|31876.3|31926.3|31876.3|31925.9|31875.9|14
1641500630000|2022-01-06 20:23:50|31926.2|31876.2|31912.2|31892.2|31926.3|31892.8|31912.2|31875.6|15
1641500640000|2022-01-06 20:24:00|31911.3|31891.3|31911.8|31891.8|31911.9|31891.9|31910.8|31890.8|11
1641500650000|2022-01-06 20:24:10|31911.9|31891.9|31927.6|31877.6|31927.9|31891.9|31910.9|31876.9|11
1641500660000|2022-01-06 20:24:20|31927.4|31877.4|31926.5|31876.5|31927.4|31877.4|31925.6|31875.6|13
1641500670000|2022-01-06 20:24:30|31926.1|31876.1|31923|31873|31926.5|31876.5|31923|31873|12
1641500680000|2022-01-06 20:24:40|31922.8|31872.8|31922.6|31872.6|31923.1|31873.1|31921.9|31871.9|21
1641500690000|2022-01-06 20:24:50|31922.7|31872.7|31923.5|31873.5|31923.5|31873.5|31922|31872|12
1641500700000|2022-01-06 20:25:00|31923.6|31873.6|31922.5|31872.5|31923.6|31873.6|31922.5|31872.5|13
1641500710000|2022-01-06 20:25:10|31922.6|31872.6|31922.1|31872.1|31923.4|31873.4|31921.9|31871.9|13
1641500720000|2022-01-06 20:25:20|31922.4|31872.4|31923.7|31873.7|31924.7|31874.7|31922.4|31872.4|14
1641500730000|2022-01-06 20:25:30|31923.9|31873.9|31923.8|31873.8|31924.1|31874.1|31923.6|31873.6|10
1641500740000|2022-01-06 20:25:40|31923|31873|31924.8|31874.8|31925.9|31875.9|31923|31873|15
1641500750000|2022-01-06 20:25:50|31925.2|31875.2|31925.2|31875.2|31925.5|31875.5|31923.6|31873.6|10
1641500760000|2022-01-06 20:26:00|31925.3|31875.3|31926.2|31876.2|31927.1|31877.1|31925.3|31875.3|10
1641500770000|2022-01-06 20:26:10|31926.3|31876.3|31926|31876|31926.3|31876.3|31925.7|31875.7|9
1641500780000|2022-01-06 20:26:20|31926.1|31876.1|31926.7|31876.7|31927.2|31877.2|31926|31876|10
1641500790000|2022-01-06 20:26:30|31926.4|31876.4|31925.1|31875.1|31926.8|31876.8|31925|31875|13
1641500800000|2022-01-06 20:26:40|31913.1|31893.1|31911.9|31891.9|31913.1|31893.1|31911.2|31891.2|6
1641500810000|2022-01-06 20:26:50|31911.2|31891.2|31924.1|31874.1|31924.6|31891.2|31911.2|31873.8|11
1641500820000|2022-01-06 20:27:00|31923.9|31873.9|31923.8|31873.8|31926.7|31876.7|31923.8|31873.8|16
1641500830000|2022-01-06 20:27:10|31923.1|31873.1|31923.8|31873.8|31924.4|31874.4|31923.1|31873.1|9
1641500840000|2022-01-06 20:27:20|31924.1|31874.1|31921.7|31871.7|31924.2|31874.2|31920.8|31870.8|18
1641500850000|2022-01-06 20:27:30|31921|31871|31921.1|31871.1|31921.7|31871.7|31920.8|31870.8|22
1641500860000|2022-01-06 20:27:40|31921.2|31871.2|31920.7|31870.7|31922.6|31872.6|31920.2|31870.2|14
1641500870000|2022-01-06 20:27:50|31921|31871|31920.2|31870.2|31921|31871|31919|31869|20
1641500880000|2022-01-06 20:28:00|31919.2|31869.2|31923|31873|31923.3|31873.3|31919.2|31869.2|16
1641500890000|2022-01-06 20:28:10|31923.1|31873.1|31923.4|31873.4|31923.4|31873.4|31922.7|31872.7|8
1641500900000|2022-01-06 20:28:20|31922.5|31872.5|31924.1|31874.1|31924.1|31874.1|31922.2|31872.2|15
1641500910000|2022-01-06 20:28:30|31923.6|31873.6|31923.9|31873.9|31923.9|31873.9|31921.6|31871.6|15
1641500920000|2022-01-06 20:28:40|31922.6|31872.6|31923.7|31873.7|31924.8|31874.8|31922.6|31872.6|16
1641500930000|2022-01-06 20:28:50|31923.8|31873.8|31923.2|31873.2|31923.9|31873.9|31923.2|31873.2|12
1641500940000|2022-01-06 20:29:00|31923.1|31873.1|31922.9|31872.9|31923.9|31873.9|31922.6|31872.6|9
1641500950000|2022-01-06 20:29:10|31922.8|31872.8|31922.8|31872.8|31923.1|31873.1|31922.6|31872.6|8
1641500960000|2022-01-06 20:29:20|31922.9|31872.9|31923.1|31873.1|31923.2|31873.2|31922.6|31872.6|8
1641500970000|2022-01-06 20:29:30|31909.3|31889.3|31923.9|31873.9|31924.1|31889.3|31907.7|31873.3|15
1641500980000|2022-01-06 20:29:40|31923.8|31873.8|31921.4|31871.4|31923.8|31873.8|31921.2|31871.2|10
1641500990000|2022-01-06 20:29:50|31921.3|31871.3|31921.8|31871.8|31921.8|31871.8|31920.8|31870.8|10
1641501000000|2022-01-06 20:30:00|31922|31872|31923.3|31873.3|31924|31874|31922|31872|20
1641501010000|2022-01-06 20:30:10|31923.1|31873.1|31923.5|31873.5|31925.5|31875.5|31923.1|31873.1|12
1641501020000|2022-01-06 20:30:20|31923.8|31873.8|31925.1|31875.1|31925.1|31875.1|31923.5|31873.5|17
1641501030000|2022-01-06 20:30:30|31925|31875|31924.5|31874.5|31926.2|31876.2|31924.5|31874.5|17
1641501040000|2022-01-06 20:30:40|31925.1|31875.1|31923.8|31873.8|31925.1|31875.1|31923.7|31873.7|22
1641501050000|2022-01-06 20:30:50|31923.6|31873.6|31923.2|31873.2|31924.5|31874.5|31923.2|31873.2|12
1641501060000|2022-01-06 20:31:00|31922.1|31872.1|31922.1|31872.1|31922.4|31872.4|31921.6|31871.6|15
1641501070000|2022-01-06 20:31:10|31922.3|31872.3|31923.5|31873.5|31923.5|31873.5|31922.3|31872.3|10
1641501080000|2022-01-06 20:31:20|31923.3|31873.3|31924.2|31874.2|31924.6|31874.6|31923.2|31873.2|10
1641501090000|2022-01-06 20:31:30|31924.3|31874.3|31924.1|31874.1|31925.3|31875.3|31923.5|31873.5|15
1641501100000|2022-01-06 20:31:40|31924|31874|31924.4|31874.4|31924.5|31874.5|31923.2|31873.2|14
1641501110000|2022-01-06 20:31:50|31924.2|31874.2|31922.2|31872.2|31924.3|31874.3|31922.1|31872.1|13
1641501120000|2022-01-06 20:32:00|31921.2|31871.2|31922.6|31872.6|31923.3|31873.3|31919.1|31869.1|27
1641501130000|2022-01-06 20:32:10|31922.7|31872.7|31922.6|31872.6|31922.9|31872.9|31922|31872|11
1641501140000|2022-01-06 20:32:20|31922.2|31872.2|31922.6|31872.6|31922.8|31872.8|31922.2|31872.2|7
1641501150000|2022-01-06 20:32:30|31922.4|31872.4|31923|31873|31924|31874|31922.4|31872.4|7
1641501160000|2022-01-06 20:32:40|31923.1|31873.1|31922.6|31872.6|31924|31874|31922.6|31872.6|17
1641501170000|2022-01-06 20:32:50|31922.3|31872.3|31922.2|31872.2|31923.2|31873.2|31921.7|31871.7|17
1641501180000|2022-01-06 20:33:00|31921.9|31871.9|31923|31873|31923.3|31888.6|31908.6|31871.7|21
1641501190000|2022-01-06 20:33:10|31922.2|31872.2|31923.1|31873.1|31924.8|31874.8|31922.2|31872.2|18
1641501200000|2022-01-06 20:33:20|31923.5|31873.5|31923.8|31873.8|31923.9|31873.9|31922.1|31872.1|17
1641501210000|2022-01-06 20:33:30|31923.5|31873.5|31924.2|31874.2|31924.2|31874.2|31923.2|31873.2|10
1641501220000|2022-01-06 20:33:40|31922.9|31872.9|31921|31871|31923.1|31873.1|31921|31871|7
1641501230000|2022-01-06 20:33:50|31921.4|31871.4|31908.9|31888.9|31921.8|31889|31908.9|31871.1|6
1641501240000|2022-01-06 20:34:00|31906.3|31886.3|31922.1|31872.1|31922.5|31886.5|31905.7|31869.5|13
1641501250000|2022-01-06 20:34:10|31921.7|31871.7|31922.9|31872.9|31923.1|31873.1|31921.3|31871.3|14
1641501260000|2022-01-06 20:34:20|31923.1|31873.1|31922.4|31872.4|31923.1|31873.1|31921.9|31871.9|10
1641501270000|2022-01-06 20:34:30|31922.2|31872.2|31920.8|31870.8|31923.1|31873.1|31920.8|31870.8|11
1641501280000|2022-01-06 20:34:40|31920.6|31870.6|31922.2|31872.2|31922.5|31872.5|31920.6|31870.6|14
1641501290000|2022-01-06 20:34:50|31922.6|31872.6|31921.2|31871.2|31922.6|31886|31904.4|31869.4|10
1641501300000|2022-01-06 20:35:00|31920.1|31870.1|31919.7|31869.7|31920.6|31883.2|31903.2|31869.7|14
1641501310000|2022-01-06 20:35:10|31921.2|31871.2|31919.4|31869.4|31921.2|31871.2|31917.5|31867.5|21
1641501320000|2022-01-06 20:35:20|31919.5|31869.5|31919.7|31869.7|31920|31870|31919.1|31869.1|12
1641501330000|2022-01-06 20:35:30|31919.9|31869.9|31915.8|31865.8|31919.9|31881.9|31901.4|31865.8|18
1641501340000|2022-01-06 20:35:40|31916|31866|31916.7|31866.7|31916.9|31866.9|31915.6|31865.6|12
1641501350000|2022-01-06 20:35:50|31916.6|31866.6|31917.2|31867.2|31917.8|31867.8|31916.6|31866.6|13
1641501360000|2022-01-06 20:36:00|31917|31867|31920.6|31870.6|31921.3|31871.3|31916|31866|22
1641501370000|2022-01-06 20:36:10|31919.2|31869.2|31921.6|31871.6|31921.7|31871.7|31919.2|31869.2|19
1641501380000|2022-01-06 20:36:20|31921.4|31871.4|31920|31870|31921.4|31871.4|31919.4|31869.4|10
1641501390000|2022-01-06 20:36:30|31920.3|31870.3|31920.3|31870.3|31921.1|31871.1|31919.6|31869.6|15
1641501400000|2022-01-06 20:36:40|31904.1|31884.1|31918.9|31868.9|31920.3|31884.2|31903|31868.4|18
1641501410000|2022-01-06 20:36:50|31918.7|31868.7|31920.7|31870.7|31920.7|31870.7|31918.7|31868.7|14
1641501420000|2022-01-06 20:37:00|31920.8|31870.8|31919.5|31869.5|31920.8|31870.8|31919.5|31869.5|14
1641501430000|2022-01-06 20:37:10|31920.4|31870.4|31920.2|31870.2|31920.9|31870.9|31919.4|31869.4|16
1641501440000|2022-01-06 20:37:20|31920.1|31870.1|31919.9|31869.9|31920.3|31870.3|31919.7|31869.7|13
1641501450000|2022-01-06 20:37:30|31920.1|31870.1|31917.8|31867.8|31920.1|31885.4|31903.6|31867.8|10
1641501460000|2022-01-06 20:37:40|31918.3|31868.3|31904.9|31884.9|31919.3|31884.9|31904.9|31867.8|16
1641501470000|2022-01-06 20:37:50|31903.9|31883.9|31919.5|31869.5|31920.3|31884|31903.9|31868.7|11
1641501480000|2022-01-06 20:38:00|31920.5|31870.5|31920.2|31870.2|31921|31871|31919.8|31869.8|10
1641501490000|2022-01-06 20:38:10|31919.9|31869.9|31921|31871|31921.6|31871.6|31919.9|31869.9|16
1641501500000|2022-01-06 20:38:20|31921.4|31871.4|31919|31869|31921.5|31871.5|31919|31869|14
1641501510000|2022-01-06 20:38:30|31918.7|31868.7|31918.6|31868.6|31919.2|31869.2|31918.6|31868.6|7
1641501520000|2022-01-06 20:38:40|31918.9|31868.9|31918.9|31868.9|31919.5|31869.5|31918.7|31868.7|9
1641501530000|2022-01-06 20:38:50|31904.1|31884.1|31921.2|31871.2|31921.5|31884.8|31902.3|31870.3|15
1641501540000|2022-01-06 20:39:00|31920.3|31870.3|31922.9|31872.9|31924.1|31874.1|31920.3|31870.3|16
1641501550000|2022-01-06 20:39:10|31922.8|31872.8|31922.3|31872.3|31922.8|31872.8|31922.3|31872.3|5
1641501560000|2022-01-06 20:39:20|31922.7|31872.7|31921.6|31871.6|31922.9|31872.9|31921.1|31871.1|6
1641501570000|2022-01-06 20:39:30|31921.8|31871.8|31920.8|31870.8|31921.8|31871.8|31920.2|31870.2|14
1641501580000|2022-01-06 20:39:40|31921.5|31871.5|31922.5|31872.5|31922.5|31886.6|31906.1|31870.3|14
1641501590000|2022-01-06 20:39:50|31922.3|31872.3|31924.1|31874.1|31925.2|31875.2|31921.9|31871.9|16
1641501600000|2022-01-06 20:40:00|31924.5|31874.5|31924.3|31874.3|31925.4|31875.4|31923.5|31873.5|19
1641501610000|2022-01-06 20:40:10|31924|31874|31923.5|31873.5|31924.4|31874.4|31923.2|31873.2|17
1641501620000|2022-01-06 20:40:20|31923.4|31873.4|31919.5|31869.5|31923.7|31873.7|31919.5|31869.5|13
1641501630000|2022-01-06 20:40:30|31920.4|31870.4|31922|31872|31922|31872|31920.4|31870.4|23
1641501640000|2022-01-06 20:40:40|31921.6|31871.6|31921|31871|31921.9|31871.9|31921|31871|14
1641501650000|2022-01-06 20:40:50|31921.2|31871.2|31919.6|31869.6|31921.5|31871.5|31919.3|31869.3|8
1641501660000|2022-01-06 20:41:00|31919.4|31869.4|31919.2|31869.2|31920.1|31884.7|31902.6|31868.2|19
1641501670000|2022-01-06 20:41:10|31919.3|31869.3|31918.4|31868.4|31919.3|31869.3|31918.1|31868.1|13
1641501680000|2022-01-06 20:41:20|31919|31869|31919.8|31869.8|31921|31871|31918.3|31868.3|13
1641501690000|2022-01-06 20:41:30|31919.9|31869.9|31920.9|31870.9|31921.8|31871.8|31919.9|31869.9|18
1641501700000|2022-01-06 20:41:40|31921.2|31871.2|31920.8|31870.8|31921.5|31871.5|31920.2|31870.2|15
1641501710000|2022-01-06 20:41:50|31920.6|31870.6|31919.1|31869.1|31920.8|31870.8|31918.3|31868.3|9
1641501720000|2022-01-06 20:42:00|31919|31869|31918.2|31868.2|31919|31884|31902.5|31867.7|20
1641501730000|2022-01-06 20:42:10|31918.1|31868.1|31920.5|31870.5|31921.6|31871.6|31918.1|31868.1|21
1641501740000|2022-01-06 20:42:20|31921.1|31871.1|31922.1|31872.1|31922.1|31872.1|31920.2|31870.2|13
1641501750000|2022-01-06 20:42:30|31921.8|31871.8|31920.8|31870.8|31922.5|31872.5|31920.8|31870.8|18
1641501760000|2022-01-06 20:42:40|31921.1|31871.1|31917.4|31867.4|31921.1|31871.1|31917.2|31867.2|17
1641501770000|2022-01-06 20:42:50|31915.7|31865.7|31917.7|31867.7|31918|31868|31915.7|31865.7|13
1641501780000|2022-01-06 20:43:00|31917.2|31867.2|31918.4|31868.4|31919.4|31869.4|31917.1|31867.1|14
1641501790000|2022-01-06 20:43:10|31918.5|31868.5|31919.4|31869.4|31919.6|31869.6|31918.4|31868.4|16
1641501800000|2022-01-06 20:43:20|31919.8|31869.8|31918.8|31868.8|31919.8|31869.8|31918|31868|15
1641501810000|2022-01-06 20:43:30|31919.3|31869.3|31918.9|31868.9|31919.3|31869.3|31918.5|31868.5|17
1641501820000|2022-01-06 20:43:40|31919.1|31869.1|31917.5|31867.5|31919.1|31869.1|31916.6|31866.6|15
1641501830000|2022-01-06 20:43:50|31917.2|31867.2|31917.3|31867.3|31918.4|31868.4|31916.6|31866.6|9
1641501840000|2022-01-06 20:44:00|31918|31868|31918.8|31868.8|31918.8|31868.8|31917.7|31867.7|8
1641501850000|2022-01-06 20:44:10|31919.2|31869.2|31917.9|31867.9|31919.4|31869.4|31917.9|31867.9|5
1641501860000|2022-01-06 20:44:20|31918.8|31868.8|31919.2|31869.2|31919.9|31869.9|31918.7|31868.7|8
1641501870000|2022-01-06 20:44:30|31918.5|31868.5|31917.9|31867.9|31919.1|31869.1|31917.9|31867.9|9
1641501880000|2022-01-06 20:44:40|31918.2|31868.2|31917.3|31867.3|31918.2|31868.2|31917.2|31867.2|17
1641501890000|2022-01-06 20:44:50|31918|31868|31917.4|31867.4|31918|31868|31917.3|31867.3|10
1641501900000|2022-01-06 20:45:00|31918|31868|31918.6|31868.6|31921.5|31871.5|31917.4|31867.4|14
1641501910000|2022-01-06 20:45:10|31918.1|31868.1|31918.9|31868.9|31919.2|31869.2|31917.8|31867.8|15
1641501920000|2022-01-06 20:45:20|31918.5|31868.5|31920.2|31870.2|31920.3|31870.3|31918.5|31868.5|14
1641501930000|2022-01-06 20:45:30|31920|31870|31918.7|31868.7|31920.1|31870.1|31918.7|31868.7|9
1641501940000|2022-01-06 20:45:40|31918.6|31868.6|31903.4|31883.4|31918.8|31883.9|31903.3|31868.6|9
1641501950000|2022-01-06 20:45:50|31903.6|31883.6|31919.8|31869.8|31919.9|31883.6|31903.6|31868.4|11
1641501960000|2022-01-06 20:46:00|31918.8|31868.8|31920.2|31870.2|31920.9|31870.9|31918.8|31868.8|15
1641501970000|2022-01-06 20:46:10|31921|31871|31920.6|31870.6|31921.2|31871.2|31920.4|31870.4|7
1641501980000|2022-01-06 20:46:20|31920.1|31870.1|31919.6|31869.6|31921.6|31871.6|31919.6|31869.6|14
1641501990000|2022-01-06 20:46:30|31920.1|31870.1|31919.4|31869.4|31920.1|31870.1|31918.9|31868.9|11
1641502000000|2022-01-06 20:46:40|31919.1|31869.1|31921.5|31871.5|31922|31885.1|31905.1|31868.9|10
1641502010000|2022-01-06 20:46:50|31922.1|31872.1|31921.3|31871.3|31922.8|31872.8|31920.5|31870.5|10
1641502020000|2022-01-06 20:47:00|31921.1|31871.1|31921.6|31871.6|31921.9|31871.9|31921.1|31871.1|7
1641502030000|2022-01-06 20:47:10|31921.3|31871.3|31921.5|31871.5|31922.7|31872.7|31920.6|31870.6|16
1641502040000|2022-01-06 20:47:20|31921.7|31871.7|31921.6|31871.6|31921.8|31871.8|31921.1|31871.1|14
1641502050000|2022-01-06 20:47:30|31921.5|31871.5|31906.7|31886.7|31922.7|31886.7|31906.1|31871.2|12
1641502060000|2022-01-06 20:47:40|31906.6|31886.6|31922.5|31872.5|31922.5|31886.7|31906.2|31871.3|11
1641502070000|2022-01-06 20:47:50|31923|31873|31920.6|31870.6|31923|31873|31919.9|31869.9|18
1641502080000|2022-01-06 20:48:00|31920.9|31870.9|31920.5|31870.5|31921.3|31871.3|31920.2|31870.2|12
1641502090000|2022-01-06 20:48:10|31920.6|31870.6|31921.4|31871.4|31922.8|31872.8|31920.5|31870.5|13
1641502100000|2022-01-06 20:48:20|31921.3|31871.3|31920.9|31870.9|31921.3|31871.3|31920.1|31870.1|10
1641502110000|2022-01-06 20:48:30|31920.4|31870.4|31921.3|31871.3|31921.4|31871.4|31920|31870|11
1641502120000|2022-01-06 20:48:40|31921.5|31871.5|31922.1|31872.1|31924.2|31874.2|31918.5|31868.5|12
1641502130000|2022-01-06 20:48:50|31922.5|31872.5|31922.7|31872.7|31922.7|31872.7|31922.3|31872.3|4
1641502140000|2022-01-06 20:49:00|31923.5|31873.5|31922.5|31872.5|31923.5|31873.5|31922.4|31872.4|8
1641502150000|2022-01-06 20:49:10|31922.9|31872.9|31921.3|31871.3|31923|31873|31920.3|31870.3|10
1641502160000|2022-01-06 20:49:20|31921.6|31871.6|31921.4|31871.4|31921.7|31887.5|31906.2|31870.8|11
1641502170000|2022-01-06 20:49:30|31921.5|31871.5|31921.9|31871.9|31921.9|31871.9|31920.9|31870.9|7
1641502180000|2022-01-06 20:49:40|31922.3|31872.3|31924.3|31874.3|31927.3|31877.3|31921.7|31871.7|16
1641502190000|2022-01-06 20:49:50|31923.9|31873.9|31922.5|31872.5|31923.9|31873.9|31921.7|31871.7|20
1641502200000|2022-01-06 20:50:00|31922.6|31872.6|31922.3|31872.3|31923.2|31873.2|31921.7|31871.7|16
1641502210000|2022-01-06 20:50:10|31922.7|31872.7|31922.6|31872.6|31923.2|31873.2|31922.2|31872.2|12
1641502220000|2022-01-06 20:50:20|31906.8|31886.8|31906.2|31886.2|31906.8|31886.8|31904.8|31884.8|14
1641502230000|2022-01-06 20:50:30|31906.1|31886.1|31920.7|31870.7|31920.9|31886.5|31905.6|31869.5|14
1641502240000|2022-01-06 20:50:40|31920.8|31870.8|31908|31888|31922.3|31888|31907.3|31869.5|12
1641502250000|2022-01-06 20:50:50|31907.4|31887.4|31922.2|31872.2|31922.6|31887.4|31907.4|31871.9|9
1641502260000|2022-01-06 20:51:00|31921.8|31871.8|31922.2|31872.2|31922.8|31872.8|31921.1|31871.1|14
1641502270000|2022-01-06 20:51:10|31922.1|31872.1|31904.9|31884.9|31922.5|31887.3|31904.9|31871.6|9
1641502280000|2022-01-06 20:51:20|31904.8|31884.8|31918.6|31868.6|31919.8|31884.8|31904.8|31868.3|11
1641502290000|2022-01-06 20:51:30|31918.7|31868.7|31919.9|31869.9|31919.9|31869.9|31918.1|31868.1|12
1641502300000|2022-01-06 20:51:40|31920.1|31870.1|31920.5|31870.5|31920.5|31870.5|31919.3|31869.3|6
1641502310000|2022-01-06 20:51:50|31920.6|31870.6|31920.6|31870.6|31921.5|31871.5|31920.2|31870.2|8
1641502320000|2022-01-06 20:52:00|31920.7|31870.7|31920.5|31870.5|31921.4|31871.4|31920.5|31870.5|5
1641502330000|2022-01-06 20:52:10|31921|31871|31919.1|31869.1|31921|31886|31905|31869.1|12
1641502340000|2022-01-06 20:52:20|31919.2|31869.2|31919.3|31869.3|31919.9|31869.9|31919.1|31869.1|14
1641502350000|2022-01-06 20:52:30|31919.7|31869.7|31921.8|31871.8|31922.7|31884.6|31904.1|31869.5|14
1641502360000|2022-01-06 20:52:40|31921.7|31871.7|31921.4|31871.4|31922|31872|31921|31871|15
1641502370000|2022-01-06 20:52:50|31922|31872|31921.5|31871.5|31922.1|31872.1|31921.1|31871.1|11
1641502380000|2022-01-06 20:53:00|31921.8|31871.8|31919.3|31869.3|31921.8|31871.8|31919.3|31869.3|7
1641502390000|2022-01-06 20:53:10|31919.5|31869.5|31918.9|31868.9|31919.5|31869.5|31918.9|31868.9|10
1641502400000|2022-01-06 20:53:20|31919.1|31869.1|31922.3|31872.3|31922.3|31872.3|31919.1|31869.1|10
1641502410000|2022-01-06 20:53:30|31921.8|31871.8|31921.7|31871.7|31922.2|31872.2|31921.1|31871.1|9
1641502420000|2022-01-06 20:53:40|31921.9|31871.9|31922.2|31872.2|31922.6|31872.6|31921.7|31871.7|10
1641502430000|2022-01-06 20:53:50|31922.3|31872.3|31921.3|31871.3|31922.3|31872.3|31921|31871|7
1641502440000|2022-01-06 20:54:00|31919.2|31869.2|31919.9|31869.9|31920.2|31870.2|31918.9|31868.9|11
1641502450000|2022-01-06 20:54:10|31919.8|31869.8|31918.5|31868.5|31919.9|31869.9|31918.5|31868.5|15
1641502460000|2022-01-06 20:54:20|31917.2|31867.2|31921.3|31871.3|31921.8|31871.8|31917.2|31867.2|15
1641502470000|2022-01-06 20:54:30|31921.1|31871.1|31921|31871|31921.7|31871.7|31920.3|31870.3|10
1641502480000|2022-01-06 20:54:40|31920.1|31870.1|31920.6|31870.6|31921|31871|31920|31870|10
1641502490000|2022-01-06 20:54:50|31920.2|31870.2|31920.1|31870.1|31921.2|31871.2|31918.9|31868.9|9
1641502500000|2022-01-06 20:55:00|31920.3|31870.3|31922.2|31872.2|31922.2|31886.1|31904.1|31868.8|23
1641502510000|2022-01-06 20:55:10|31919.2|31869.2|31907.8|31887.8|31919.7|31887.8|31904|31868.8|20
1641502520000|2022-01-06 20:55:20|31923|31873|31924.7|31874.7|31924.7|31874.7|31921.6|31871.6|16
1641502530000|2022-01-06 20:55:30|31924.6|31874.6|31923.2|31873.2|31924.6|31874.6|31923|31873|18
1641502540000|2022-01-06 20:55:40|31923.3|31873.3|31924.3|31874.3|31926.2|31876.2|31923.2|31873.2|9
1641502550000|2022-01-06 20:55:50|31921.7|31871.7|31922|31872|31922.3|31872.3|31921.5|31871.5|12
1641502560000|2022-01-06 20:56:00|31922.1|31872.1|31924.8|31874.8|31925.2|31887.2|31905.9|31871.9|18
1641502570000|2022-01-06 20:56:10|31925.1|31875.1|31925.9|31875.9|31926.5|31876.5|31924.7|31874.7|20
1641502580000|2022-01-06 20:56:20|31926.4|31876.4|31928.2|31878.2|31928.4|31878.4|31925|31875|22
1641502590000|2022-01-06 20:56:30|31928|31878|31926.4|31876.4|31929|31879|31926.4|31876.4|17
1641502600000|2022-01-06 20:56:40|31927.1|31877.1|31926.5|31876.5|31927.1|31877.1|31925.4|31875.4|12
1641502610000|2022-01-06 20:56:50|31925.8|31875.8|31926.6|31876.6|31929.7|31879.7|31925.1|31875.1|25
1641502620000|2022-01-06 20:57:00|31926.2|31876.2|31927.2|31877.2|31927.2|31877.2|31925.9|31875.9|10
1641502630000|2022-01-06 20:57:10|31927.6|31877.6|31925.7|31875.7|31927.7|31877.7|31925.3|31875.3|25
1641502640000|2022-01-06 20:57:20|31926.1|31876.1|31926.2|31876.2|31926.4|31876.4|31924.6|31874.6|23
1641502650000|2022-01-06 20:57:30|31926|31876|31924.7|31874.7|31926.6|31876.6|31924.7|31874.7|18
1641502660000|2022-01-06 20:57:40|31924.6|31874.6|31924.3|31874.3|31924.7|31874.7|31923.8|31873.8|17
1641502670000|2022-01-06 20:57:50|31924.8|31874.8|31926.2|31876.2|31928|31878|31923.7|31873.7|32
1641502680000|2022-01-06 20:58:00|31925.1|31875.1|31927|31877|31930.2|31880.2|31925.1|31875.1|34
1641502690000|2022-01-06 20:58:10|31927.7|31877.7|31928.6|31878.6|31930.3|31880.3|31927.5|31877.5|27
1641502700000|2022-01-06 20:58:20|31928.7|31878.7|31928.4|31878.4|31930.4|31880.4|31927.6|31877.6|22
1641502710000|2022-01-06 20:58:30|31929.6|31879.6|31929.2|31879.2|31930.5|31880.5|31927.2|31877.2|29
1641502720000|2022-01-06 20:58:40|31929.7|31879.7|31927.7|31877.7|31929.7|31879.7|31927.6|31877.6|32
1641502730000|2022-01-06 20:58:50|31927.6|31877.6|31927.3|31877.3|31928.3|31878.3|31926.9|31876.9|17
1641502740000|2022-01-06 20:59:00|31924.6|31874.6|31924.4|31874.4|31924.7|31874.7|31924.1|31874.1|10
1641502750000|2022-01-06 20:59:10|31925|31875|31923.4|31873.4|31926.2|31876.2|31923|31873|20
1641502760000|2022-01-06 20:59:20|31923.8|31873.8|31925.2|31875.2|31925.8|31875.8|31923.3|31873.3|16
1641502770000|2022-01-06 20:59:30|31925.7|31875.7|31925.8|31875.8|31926|31876|31924.4|31874.4|18
1641502780000|2022-01-06 20:59:40|31925.3|31875.3|31926.9|31876.9|31930.2|31880.2|31924.9|31874.9|18
1641502790000|2022-01-06 20:59:50|31925.1|31875.1|31925.3|31875.3|31926.5|31876.5|31924.9|31874.9|21
1641502800000|2022-01-06 21:00:00|31926.2|31876.2|31924.5|31874.5|31927.2|31877.1|31924.2|31869.6|32
1641502810000|2022-01-06 21:00:10|31925.1|31875.1|31925.1|31875.1|31927.1|31877.1|31924.2|31874.2|19
1641502820000|2022-01-06 21:00:20|31924.9|31874.9|31928.5|31878.5|31928.5|31878.5|31924.5|31874.5|12
1641502830000|2022-01-06 21:00:30|31931.5|31881.5|31930.1|31880.1|31931.8|31881.8|31927.2|31877.2|31
1641502840000|2022-01-06 21:00:40|31930.6|31880.6|31933.9|31883.9|31936.2|31886.2|31930.1|31880.1|32
1641502850000|2022-01-06 21:00:50|31934.4|31884.4|31935.2|31885.2|31936|31886|31933.5|31883.5|26
1641502860000|2022-01-06 21:01:00|31935.9|31885.9|31936.6|31886.6|31936.6|31886.6|31934.9|31884.9|12
1641502870000|2022-01-06 21:01:10|31936.1|31886.1|31933.4|31883.4|31936.5|31886.5|31932.6|31882.6|22
1641502880000|2022-01-06 21:01:20|31933.8|31883.8|31935.2|31885.2|31935.9|31885.9|31933|31883|24
1641502890000|2022-01-06 21:01:30|31935.1|31885.1|31936|31886|31936.4|31886.4|31934.1|31884.1|17
1641502900000|2022-01-06 21:01:40|31935.8|31885.8|31938.3|31888.3|31938.3|31888.3|31934.6|31884.6|11
1641502910000|2022-01-06 21:01:50|31937.8|31887.8|31937|31887|31938.7|31888.7|31937|31887|23
1641502920000|2022-01-06 21:02:00|31938|31888|31935.5|31885.5|31938.3|31888.3|31935.5|31885.5|14
1641502930000|2022-01-06 21:02:10|31935.7|31885.7|31935.2|31885.2|31936.5|31886.5|31935.1|31885.1|11
1641502940000|2022-01-06 21:02:20|31935.6|31885.6|31935.3|31885.3|31936.5|31886.5|31935.3|31885.3|16
1641502950000|2022-01-06 21:02:30|31934.8|31884.8|31936.3|31886.3|31939.4|31889.4|31934.8|31884.8|9
1641502960000|2022-01-06 21:02:40|31935.8|31885.8|31936.6|31886.6|31936.8|31886.8|31935.2|31885.2|12
1641502970000|2022-01-06 21:02:50|31937.9|31887.9|31935.6|31885.6|31937.9|31887.9|31935.1|31885.1|8
1641502980000|2022-01-06 21:03:00|31936.2|31886.2|31936|31886|31938.4|31888.4|31934.2|31884.2|14
1641502990000|2022-01-06 21:03:10|31934.6|31884.6|31934.4|31884.4|31935.8|31885.8|31932.8|31882.8|21
1641503000000|2022-01-06 21:03:20|31932.6|31882.6|31939.5|31889.5|31939.5|31889.5|31932.6|31882.6|21
1641503010000|2022-01-06 21:03:30|31935.7|31885.7|31940.2|31888.2|31940.2|31888.7|31935.4|31885.4|16
1641503020000|2022-01-06 21:03:40|31938|31887.2|31941.2|31888.9|31941.2|31888.9|31937.4|31886.9|11
1641503030000|2022-01-06 21:03:50|31941|31889.7|31932.3|31882.3|31941|31889.7|31932.3|31882.3|7
1641503040000|2022-01-06 21:04:00|31932.2|31882.2|31932|31882|31936|31886|31932|31882|13
1641503050000|2022-01-06 21:04:10|31932.1|31882.1|31930.8|31880.8|31932.9|31882.9|31930.8|31880.8|10
1641503060000|2022-01-06 21:04:20|31930.3|31880.3|31934.8|31884.8|31935.6|31885.3|31930.3|31880.3|16
1641503070000|2022-01-06 21:04:30|31934.9|31884.9|31936.2|31886.2|31936.5|31886.5|31934.8|31884.8|6
1641503080000|2022-01-06 21:04:40|31936.3|31886.3|31934.4|31884.4|31936.9|31886.9|31934.4|31884.4|9
1641503090000|2022-01-06 21:04:50|31935.6|31885.6|31931|31881|31936.1|31886.1|31930.7|31880.7|15
1641503100000|2022-01-06 21:05:00|31931.2|31881.2|31930.9|31880.9|31931.5|31881.5|31930.5|31880.5|17
1641503110000|2022-01-06 21:05:10|31930.5|31880.5|31939.2|31889.2|31939.6|31889.6|31930.3|31880.3|18
1641503120000|2022-01-06 21:05:20|31937.2|31887.2|31938.6|31885.4|31941.9|31888.8|31935.3|31883.8|24
1641503130000|2022-01-06 21:05:30|31937.8|31887.3|31937.3|31887.3|31939.5|31887.3|31935.7|31885.7|16
1641503140000|2022-01-06 21:05:40|31935.8|31885.8|31937.6|31887.6|31937.6|31887.6|31935.6|31885.6|7
1641503150000|2022-01-06 21:05:50|31934.7|31884.7|31936.8|31886.8|31938.1|31888.1|31934.7|31884.7|7
1641503160000|2022-01-06 21:06:00|31937.7|31887.7|31938.2|31888.2|31938.7|31888.7|31937.7|31887.7|4
1641503170000|2022-01-06 21:06:10|31937.4|31887.4|31937.5|31887.5|31937.5|31887.5|31935.8|31885.8|7
1641503180000|2022-01-06 21:06:20|31937.3|31887.3|31937.9|31887.9|31938|31888|31937|31887|5
1641503190000|2022-01-06 21:06:30|31937.7|31887.7|31940.7|31890.7|31943.6|31890.7|31932.4|31882.4|14
1641503200000|2022-01-06 21:06:40|31941.2|31891.2|31939.5|31888.7|31941.2|31891.2|31937.6|31887.3|18
1641503210000|2022-01-06 21:06:50|31940.9|31889.6|31936.9|31886.9|31940.9|31890.5|31936.9|31886.9|19
1641503220000|2022-01-06 21:07:00|31936.7|31886.7|31934.4|31884.4|31938|31888|31931.8|31881.8|22
1641503230000|2022-01-06 21:07:10|31934.7|31884.7|31930.7|31880.7|31934.7|31884.7|31929.5|31879.5|15
1641503240000|2022-01-06 21:07:20|31930.8|31880.8|31939.1|31889.1|31940.6|31889.1|31929.5|31879.5|17
1641503250000|2022-01-06 21:07:30|31939.6|31889.6|31938.9|31887.4|31939.6|31889.6|31936|31886|21
1641503260000|2022-01-06 21:07:40|31937|31887|31937.2|31887.2|31941.9|31888.4|31937|31884.7|19
1641503270000|2022-01-06 21:07:50|31937.6|31887.6|31931.5|31881.5|31938.5|31888.5|31931.5|31881.5|16
1641503280000|2022-01-06 21:08:00|31933.4|31883.4|31935.7|31885.7|31936.7|31886.7|31931.5|31881.5|12
1641503290000|2022-01-06 21:08:10|31935|31885|31932.8|31882.8|31935.4|31885.4|31932.5|31882.5|12
1641503300000|2022-01-06 21:08:20|31931.5|31881.5|31941.5|31891.5|31941.5|31891.5|31931.5|31881.5|17
1641503310000|2022-01-06 21:08:30|31941.6|31891.6|31938.3|31887.1|31942.2|31892.2|31935.9|31885.9|20
1641503320000|2022-01-06 21:08:40|31937.2|31888.3|31936.7|31886.7|31938.5|31888.5|31936|31886|18
1641503330000|2022-01-06 21:08:50|31936.8|31886.8|31933.7|31883.7|31937|31887|31931.6|31881.6|20
1641503340000|2022-01-06 21:09:00|31933.4|31883.4|31932.4|31882.4|31933.7|31883.7|31931.9|31881.9|21
1641503350000|2022-01-06 21:09:10|31932.3|31882.3|31939|31889|31939.5|31889.4|31930.8|31880.8|25
1641503360000|2022-01-06 21:09:20|31939.4|31889.4|31939.6|31889.6|31941.8|31889.8|31937.9|31885.1|23
1641503370000|2022-01-06 21:09:30|31935.5|31885.5|31937|31887|31938.7|31888.7|31935.2|31884.8|17
1641503380000|2022-01-06 21:09:40|31936.5|31886.5|31932.7|31882.7|31939|31888.3|31932.7|31882.7|23
1641503390000|2022-01-06 21:09:50|31934.8|31884.8|31936.2|31886.2|31938|31886.4|31932|31882|19
1641503400000|2022-01-06 21:10:00|31933.9|31883.9|31935.3|31885.3|31937.4|31887.4|31932.7|31882.7|23
1641503410000|2022-01-06 21:10:10|31935.6|31885.6|31935|31885|31938|31888|31933.5|31883.5|23
1641503420000|2022-01-06 21:10:20|31935.1|31885.1|31936.4|31886.4|31936.6|31886.6|31934.3|31884.3|8
1641503430000|2022-01-06 21:10:30|31937.1|31887.1|31934.6|31884.6|31937.7|31887.7|31934.6|31884.6|8
1641503440000|2022-01-06 21:10:40|31936.1|31886.1|31933.6|31883.6|31936.1|31886.1|31928.8|31878.8|7
1641503450000|2022-01-06 21:10:50|31932.3|31882.3|31931.2|31881.2|31933.3|31883.3|31930.5|31880.5|12
1641503460000|2022-01-06 21:11:00|31931.3|31881.3|31936.6|31885.4|31936.6|31885.4|31930.7|31880.7|11
1641503470000|2022-01-06 21:11:10|31934.7|31882.8|31935.3|31885.3|31937.3|31885.8|31933.6|31882.8|13
1641503480000|2022-01-06 21:11:20|31935.6|31885.6|31934.9|31884.9|31936.1|31886|31933.5|31883.5|22
1641503490000|2022-01-06 21:11:30|31935.5|31885.5|31930.3|31880.3|31936.2|31886.2|31930.3|31880.3|16
1641503500000|2022-01-06 21:11:40|31929.9|31879.9|31933.2|31883.2|31933.8|31883.8|31929.9|31879.9|10
1641503510000|2022-01-06 21:11:50|31932.8|31882.8|31925.7|31875.7|31932.8|31882.8|31925.7|31875.7|8
1641503520000|2022-01-06 21:12:00|31928.2|31878.2|31933|31883|31939|31886.1|31925.7|31875.7|16
1641503530000|2022-01-06 21:12:10|31933.4|31883.4|31933.1|31883.1|31934.4|31883.8|31931.1|31881.1|24
1641503540000|2022-01-06 21:12:20|31933|31883|31931.1|31881.1|31934.6|31883.8|31931|31881|22
1641503550000|2022-01-06 21:12:30|31932|31882|31928|31878|31932|31882|31926.8|31876.8|23
1641503560000|2022-01-06 21:12:40|31927.2|31877.2|31927.3|31877.3|31927.8|31877.8|31926.1|31876.1|8
1641503570000|2022-01-06 21:12:50|31927.6|31877.6|31930.9|31880.9|31930.9|31880.9|31926.7|31876.7|7
1641503580000|2022-01-06 21:13:00|31931.2|31881.2|31929.5|31879.5|31931.2|31881.2|31927.6|31877.6|17
1641503590000|2022-01-06 21:13:10|31930.6|31880.6|31929|31879|31930.6|31880.6|31928.3|31878.3|19
1641503600000|2022-01-06 21:13:20|31928.4|31878.4|31925.1|31875.1|31929.2|31879.2|31925.1|31875.1|5
1641503610000|2022-01-06 21:13:30|31924.5|31874.5|31923.6|31873.6|31925.7|31875.7|31923.6|31873.6|5
1641503620000|2022-01-06 21:13:40|31926.9|31876.9|31923.9|31873.9|31926.9|31876.9|31923.9|31873.9|5
1641503630000|2022-01-06 21:13:50|31924.3|31874.3|31932.5|31878.7|31932.5|31879.4|31924.3|31874.3|11
1641503640000|2022-01-06 21:14:00|31932.9|31878.6|31928|31878|31932.9|31882.4|31927.5|31877.5|19
1641503650000|2022-01-06 21:14:10|31927.6|31877.6|31928.8|31878.8|31929.4|31879.4|31927.6|31877.6|11
1641503660000|2022-01-06 21:14:20|31929.6|31879.6|31924.6|31874.6|31929.6|31879.6|31923.5|31873.5|12
1641503670000|2022-01-06 21:14:30|31927.1|31877.1|31927.1|31877.1|31927.5|31877.5|31924.6|31874.6|9
1641503680000|2022-01-06 21:14:40|31926.6|31876.6|31926.6|31876.6|31927.6|31877.6|31924.6|31874.6|5
1641503690000|2022-01-06 21:14:50|31927|31877|31927.2|31877.2|31930.8|31880.8|31927|31877|16
1641503700000|2022-01-06 21:15:00|31927.7|31877.7|31927.5|31877.5|31930.9|31880.1|31927.5|31877.5|19
1641503710000|2022-01-06 21:15:10|31927.4|31877.4|31924.5|31874.5|31929.1|31879.1|31924.5|31874.5|9
1641503720000|2022-01-06 21:15:20|31924.7|31874.7|31925.1|31875.1|31925.4|31875.4|31923.5|31873.5|13
1641503730000|2022-01-06 21:15:30|31925.4|31875.4|31924|31874|31927.3|31894.7|31914.7|31874|12
1641503740000|2022-01-06 21:15:40|31924.8|31874.8|31929.4|31879.4|31929.4|31879.4|31923.9|31873.9|11
1641503750000|2022-01-06 21:15:50|31929.1|31879.1|31926.9|31876.9|31929.8|31879.8|31925.9|31875.9|9
1641503760000|2022-01-06 21:16:00|31928|31878|31928.9|31878.9|31928.9|31878.9|31927.4|31877.4|5
1641503770000|2022-01-06 21:16:10|31929.4|31879.4|31923.3|31873.3|31929.6|31879.6|31923.3|31873.3|8
1641503780000|2022-01-06 21:16:20|31922.3|31872.3|31924.2|31874.2|31924.2|31874.2|31922.3|31872.3|10
1641503790000|2022-01-06 21:16:30|31927.6|31877.6|31929.7|31879.7|31929.7|31879.7|31927|31877|4
1641503800000|2022-01-06 21:16:40|31927.1|31877.1|31926.1|31876.1|31929.2|31879.2|31926.1|31876.1|8
1641503810000|2022-01-06 21:16:50|31933.4|31883.4|31932.9|31882.9|31933.8|31883.8|31931.7|31881.3|19
1641503820000|2022-01-06 21:17:00|31932.3|31882.3|31927.6|31877.6|31933.1|31883.1|31927.6|31877.6|18
1641503830000|2022-01-06 21:17:10|31927.3|31877.3|31929.4|31879.4|31929.8|31879.8|31927.3|31877.3|13
1641503840000|2022-01-06 21:17:20|31929.3|31879.3|31926.8|31876.8|31929.4|31879.4|31926.4|31876.4|13
1641503850000|2022-01-06 21:17:30|31927.4|31877.4|31934.3|31881.4|31934.3|31882.6|31926.8|31876.8|10
1641503860000|2022-01-06 21:17:40|31935.4|31881.7|31933.3|31880.4|31935.5|31881.8|31932.3|31876.4|10
1641503870000|2022-01-06 21:17:50|31932.5|31882.5|31935.5|31879.6|31936.5|31883.7|31932.5|31879.6|12
1641503880000|2022-01-06 21:18:00|31936.2|31881.5|31927.6|31877.6|31936.5|31882.9|31926.5|31876.5|13
1641503890000|2022-01-06 21:18:10|31930.5|31880.5|31927.4|31877.4|31931.5|31881.5|31925.9|31875.9|16
1641503900000|2022-01-06 21:18:20|31927.6|31877.6|31933.4|31882.1|31933.4|31882.1|31927|31877|8
1641503910000|2022-01-06 21:18:30|31935.7|31885.7|31930|31880|31936.4|31886.4|31928.9|31878.9|21
1641503920000|2022-01-06 21:18:40|31929.1|31879.1|31929.9|31879.9|31931.2|31881.2|31929|31879|15
1641503930000|2022-01-06 21:18:50|31931.3|31879.5|31928.4|31878.4|31932.5|31882.5|31928.4|31878.4|14
1641503940000|2022-01-06 21:19:00|31928.1|31878.1|31927|31877|31928.1|31878.1|31926.5|31876.5|7
1641503950000|2022-01-06 21:19:10|31931.5|31881.5|31928|31878|31931.5|31881.5|31927.6|31877.6|12
1641503960000|2022-01-06 21:19:20|31928.4|31878.4|31929|31877.8|31931.5|31880|31926.3|31876.3|14
1641503970000|2022-01-06 21:19:30|31928.7|31878.7|31929.4|31878.8|31930.9|31879.1|31928.4|31878|18
1641503980000|2022-01-06 21:19:40|31929.3|31880.5|31931.3|31880.5|31931.3|31880.6|31929.3|31879.7|7
1641503990000|2022-01-06 21:19:50|31932|31880.9|31927.5|31877.5|31932.1|31881.5|31924.2|31874.2|16
1641504000000|2022-01-06 21:20:00|31929|31879|31927|31877|31929|31879|31926.5|31876.5|15
1641504010000|2022-01-06 21:20:10|31928|31878|31925.1|31873.2|31928|31878|31925.1|31868.7|15
1641504020000|2022-01-06 21:20:20|31926|31874|31930.7|31880.7|31931.4|31881.4|31926|31874|17
1641504030000|2022-01-06 21:20:30|31931.3|31881.3|31929|31879|31931.5|31881.5|31928.5|31878.5|15
1641504040000|2022-01-06 21:20:40|31928.5|31878.5|31929.5|31879.5|31930|31880|31928.5|31878.5|12
1641504050000|2022-01-06 21:20:50|31925.1|31875.1|31925.3|31875.3|31928.3|31878.3|31924.4|31874.4|11
1641504060000|2022-01-06 21:21:00|31925|31867|31923.3|31873.3|31927.4|31877.4|31923.3|31867|18
1641504070000|2022-01-06 21:21:10|31924|31874|31926.1|31876.1|31931.3|31881.3|31924|31874|14
1641504080000|2022-01-06 21:21:20|31926|31876|31928.9|31878.9|31928.9|31878.9|31925.1|31875.1|18
1641504090000|2022-01-06 21:21:30|31927.5|31877.5|31928|31878|31929.2|31879.2|31927.5|31877.5|6
1641504100000|2022-01-06 21:21:40|31927.3|31877.3|31925.9|31875.9|31927.7|31877.7|31924.5|31874.5|12
1641504110000|2022-01-06 21:21:50|31925|31875|31927.9|31877.9|31927.9|31877.9|31922.6|31872.6|11
1641504120000|2022-01-06 21:22:00|31926.6|31876.6|31925.8|31875.8|31926.8|31876.8|31922.7|31872.7|12
1641504130000|2022-01-06 21:22:10|31925.4|31875.4|31925.1|31875.1|31926.8|31876.8|31925.1|31875.1|13
1641504140000|2022-01-06 21:22:20|31924.9|31874.9|31925.9|31875.9|31927.8|31877.8|31924.9|31874.9|9
1641504150000|2022-01-06 21:22:30|31926.3|31876.3|31928.1|31878.1|31928.2|31878.2|31926.3|31876.3|8
1641504160000|2022-01-06 21:22:40|31926.3|31876.3|31924.2|31874.2|31926.6|31876.6|31924.2|31874.2|8
1641504170000|2022-01-06 21:22:50|31924.4|31874.4|31923|31873|31929.1|31879.1|31923|31873|9
1641504180000|2022-01-06 21:23:00|31923.2|31873.2|31927|31877|31927|31877|31923.2|31873.2|9
1641504190000|2022-01-06 21:23:10|31928.6|31878.6|31925|31872.9|31928.6|31878.6|31924.8|31872.9|9
1641504200000|2022-01-06 21:23:20|31925.4|31878.2|31926.8|31876.8|31928.2|31878.2|31925.4|31875.8|15
1641504210000|2022-01-06 21:23:30|31927.2|31877.2|31924|31874|31927.2|31877.2|31922.4|31872.4|13
1641504220000|2022-01-06 21:23:40|31925.3|31875.3|31923.7|31873.7|31927.1|31877.1|31923.1|31873.1|6
1641504230000|2022-01-06 21:23:50|31923.5|31873.5|31923.7|31873.7|31923.7|31873.7|31921.6|31871.6|10
1641504240000|2022-01-06 21:24:00|31925.4|31875.4|31927.7|31877.7|31927.7|31877.7|31925.3|31875.3|5
1641504250000|2022-01-06 21:24:10|31928|31878|31928.1|31878.1|31930.2|31880.2|31927.2|31877.2|11
1641504260000|2022-01-06 21:24:20|31928.4|31878.4|31927|31877|31929.4|31879.4|31927|31877|7
1641504270000|2022-01-06 21:24:30|31924.7|31874.7|31922.9|31872.9|31924.7|31874.7|31922.9|31872.9|5
1641504280000|2022-01-06 21:24:40|31927.3|31877.3|31923.6|31873.6|31927.3|31877.3|31923.5|31873.5|7
1641504290000|2022-01-06 21:24:50|31925.4|31875.4|31926.4|31876.4|31926.6|31876.6|31925|31875|11
1641504300000|2022-01-06 21:25:00|31925.6|31875.6|31926.2|31876.2|31928.1|31878.1|31925.6|31875.6|10
1641504310000|2022-01-06 21:25:10|31925.2|31875.2|31928|31878|31928|31878|31924.9|31874.9|8
1641504320000|2022-01-06 21:25:20|31928.4|31878.4|31924.8|31874.8|31928.5|31878.5|31924.8|31874.8|18
1641504330000|2022-01-06 21:25:30|31926.2|31876.2|31924.7|31874.7|31928.1|31878.1|31924.7|31874.7|6
1641504340000|2022-01-06 21:25:40|31925.2|31875.2|31928.2|31878.2|31928.8|31878.8|31925.2|31875.2|6
1641504350000|2022-01-06 21:25:50|31928.9|31878.9|31929.8|31878.5|31929.8|31879.4|31927.9|31877.9|9
1641504360000|2022-01-06 21:26:00|31928.5|31875|31926.9|31876.9|31928.5|31876.9|31926.9|31875|5
1641504370000|2022-01-06 21:26:10|31927.4|31877.4|31929.3|31879.3|31929.5|31879.5|31926.5|31876.5|7
1641504380000|2022-01-06 21:26:20|31926.9|31876.9|31927|31877|31927.2|31877.2|31925.9|31875.9|8
1641504390000|2022-01-06 21:26:30|31925.8|31875.8|31925.2|31875.2|31928.6|31878.6|31924.6|31874.6|10
1641504400000|2022-01-06 21:26:40|31927.9|31877.9|31928.3|31878.3|31932.4|31878.4|31927.7|31874.3|7
1641504410000|2022-01-06 21:26:50|31929|31879|31929.2|31879.2|31930.8|31880.8|31927.1|31876.2|12
1641504420000|2022-01-06 21:27:00|31929.7|31879.7|31929.2|31879.2|31929.7|31879.7|31927.8|31877.8|5
1641504430000|2022-01-06 21:27:10|31927.7|31877.7|31926.9|31876.9|31928.6|31878.6|31924.6|31874.6|8
1641504440000|2022-01-06 21:27:20|31927.9|31877.9|31926.1|31876.1|31928.7|31878.7|31925.6|31875.6|7
1641504450000|2022-01-06 21:27:30|31925.7|31875.7|31928.1|31878.1|31928.8|31878.8|31925.7|31875.7|10
1641504460000|2022-01-06 21:27:40|31928.9|31878.9|31928|31878|31930.2|31880.2|31927.3|31877.3|10
1641504470000|2022-01-06 21:27:50|31928.5|31878.5|31928.2|31878.2|31928.5|31878.5|31925.2|31875.2|10
1641504480000|2022-01-06 21:28:00|31928.5|31878.5|31925.9|31875.9|31929.7|31879.7|31925.9|31875.9|8
1641504490000|2022-01-06 21:28:10|31924.9|31874.9|31927.4|31877.4|31927.4|31877.4|31924.5|31874.5|11
1641504500000|2022-01-06 21:28:20|31926.2|31876.2|31926.2|31876.2|31926.2|31876.2|31924.1|31874.1|10
1641504510000|2022-01-06 21:28:30|31926.4|31876.4|31927.1|31877.1|31927.7|31877.7|31925.7|31875.7|9
1641504520000|2022-01-06 21:28:40|31926.2|31876.2|31928|31878|31930.5|31880.5|31925.9|31875.9|12
1641504530000|2022-01-06 21:28:50|31927.3|31877.3|31930.9|31880.9|31931|31881|31927.3|31877.3|11
1641504540000|2022-01-06 21:29:00|31928.9|31878.9|31925.2|31875.2|31929.5|31879.5|31925.2|31875.2|16
1641504550000|2022-01-06 21:29:10|31924.6|31874.6|31924.6|31874.6|31925.4|31875.4|31924.3|31874.3|11
1641504560000|2022-01-06 21:29:20|31925.1|31875.1|31926.2|31876.2|31928.2|31878.2|31924.8|31874.8|10
1641504570000|2022-01-06 21:29:30|31926.3|31876.3|31927.3|31874.8|31927.8|31877.8|31925|31874.8|17
1641504580000|2022-01-06 21:29:40|31927.2|31874.4|31926.9|31876.9|31931.3|31881.3|31926.1|31874.4|19
1641504590000|2022-01-06 21:29:50|31926.8|31876.8|31924.2|31874.2|31928|31878|31924.2|31874.2|16
1641504600000|2022-01-06 21:30:00|31924.8|31874.8|31925.2|31873|31930|31879.6|31924.8|31871.8|17
1641504610000|2022-01-06 21:30:10|31925|31873.4|31925.8|31873.8|31925.8|31874.6|31924.1|31872.1|14
1641504620000|2022-01-06 21:30:20|31926.1|31873.4|31925.5|31872.8|31926.4|31873.4|31925.5|31870|11
1641504630000|2022-01-06 21:30:30|31925.3|31872.7|31931.1|31881.1|31931.1|31881.1|31924.9|31872.7|10
1641504640000|2022-01-06 21:30:40|31931|31881|31927|31877|31931.1|31881.1|31927|31877|14
1641504650000|2022-01-06 21:30:50|31927.2|31877.2|31925.1|31875.1|31928.7|31878.7|31925.1|31875.1|6
1641504660000|2022-01-06 21:31:00|31926.1|31876.1|31920.7|31869.7|31928.7|31878.7|31920.5|31868.2|20
1641504670000|2022-01-06 21:31:10|31922|31868.2|31920.8|31867.8|31922|31870.1|31920.5|31866.6|7
1641504680000|2022-01-06 21:31:20|31921.7|31867.1|31921.6|31871.6|31925|31875|31920|31867.1|17
1641504690000|2022-01-06 21:31:30|31921.3|31871.3|31921.5|31871.5|31922.2|31872.2|31920.6|31869.8|13
1641504700000|2022-01-06 21:31:40|31921.8|31871.8|31921.6|31871.6|31922.1|31872.1|31921.2|31871.2|9
1641504710000|2022-01-06 21:31:50|31921.3|31871.3|31921.3|31871.3|31922.1|31872.1|31919.5|31869.5|9
1641504720000|2022-01-06 21:32:00|31920.4|31870.4|31922.4|31872.4|31927.3|31877.3|31919.8|31869.8|16
1641504730000|2022-01-06 21:32:10|31923.8|31873.8|31922.6|31872.6|31924.3|31874.3|31922.5|31872.5|9
1641504740000|2022-01-06 21:32:20|31923.6|31873.6|31923.2|31873.2|31924.4|31874.4|31922.9|31872.9|8
1641504750000|2022-01-06 21:32:30|31923.8|31873.8|31922.7|31872.7|31923.8|31873.8|31920.2|31870.2|8
1641504760000|2022-01-06 21:32:40|31922.3|31872.3|31919|31869|31924.1|31874.1|31919|31869|10
1641504770000|2022-01-06 21:32:50|31919.4|31869.4|31922.5|31872.5|31922.5|31872.5|31918.2|31868.2|7
1641504780000|2022-01-06 21:33:00|31920|31870|31922.4|31872.4|31926.3|31876.3|31920|31870|13
1641504790000|2022-01-06 21:33:10|31921.8|31871.8|31921.6|31871.6|31923.9|31873.9|31921.6|31871.6|8
1641504800000|2022-01-06 21:33:20|31922.1|31872.1|31924.6|31874.6|31925.5|31875.5|31922.1|31872.1|13
1641504810000|2022-01-06 21:33:30|31924|31874|31921|31871|31924|31874|31920.5|31870.5|15
1641504820000|2022-01-06 21:33:40|31920.7|31870.7|31922.8|31872.8|31922.8|31872.8|31919.6|31869.6|11
1641504830000|2022-01-06 21:33:50|31918|31865|31923.2|31873.2|31923.9|31873.9|31918|31865|6
1641504840000|2022-01-06 21:34:00|31920.7|31870.7|31922.1|31872.1|31924.2|31874.2|31920.7|31870.7|11
1641504850000|2022-01-06 21:34:10|31923.6|31873.6|31922.6|31872.6|31924.4|31874.4|31922.6|31872.6|15
1641504860000|2022-01-06 21:34:20|31922.9|31872.9|31924.2|31874.2|31925|31875|31919.5|31869.5|11
1641504870000|2022-01-06 21:34:30|31923.6|31873.6|31921.5|31871.5|31923.6|31873.6|31920.4|31870.4|12
1641504880000|2022-01-06 21:34:40|31924.2|31874.2|31922.5|31872.5|31928.7|31878.7|31922.2|31872.2|11
1641504890000|2022-01-06 21:34:50|31921.3|31871.3|31924.9|31874.9|31926.4|31876.4|31921.3|31871.3|10
1641504900000|2022-01-06 21:35:00|31924|31874|31926|31876|31926.5|31876.5|31924|31874|11
1641504910000|2022-01-06 21:35:10|31926.1|31876.1|31924|31874|31926.8|31876.8|31922.1|31872.1|18
1641504920000|2022-01-06 21:35:20|31923.5|31873.5|31922.7|31872.7|31925.2|31875.2|31920.3|31870.3|15
1641504930000|2022-01-06 21:35:30|31923|31873|31923.7|31873.7|31923.8|31873.8|31922.1|31872.1|11
1641504940000|2022-01-06 21:35:40|31925.7|31875.7|31925.3|31875.3|31926.8|31876.8|31923.4|31873.4|14
1641504950000|2022-01-06 21:35:50|31922.9|31872.9|31923.3|31873.3|31925.9|31875.9|31922.6|31872.6|15
1641504960000|2022-01-06 21:36:00|31924.4|31874.4|31922.6|31872.6|31925.5|31875.5|31922.6|31872.6|7
1641504970000|2022-01-06 21:36:10|31922.8|31872.8|31921.3|31871.3|31922.8|31872.8|31920.6|31870.6|12
1641504980000|2022-01-06 21:36:20|31922.4|31872.4|31918.7|31868.7|31923.9|31873.9|31918.7|31868.7|11
1641504990000|2022-01-06 21:36:30|31918.6|31868.6|31920.5|31870.5|31923.3|31873.3|31918.6|31868.6|15
1641505000000|2022-01-06 21:36:40|31920.4|31870.4|31922|31872|31926.6|31876.6|31919.9|31869.9|10
1641505010000|2022-01-06 21:36:50|31922.4|31872.4|31924|31874|31924|31874|31920|31870|12
1641505020000|2022-01-06 21:37:00|31923.8|31873.8|31928.9|31878.9|31929|31879|31923.8|31873.8|8
1641505030000|2022-01-06 21:37:10|31919.4|31869.4|31924.2|31874.2|31924.2|31874.2|31919.3|31869.3|9
1641505040000|2022-01-06 21:37:20|31924|31874|31922.9|31872.9|31924|31874|31921|31871|9
1641505050000|2022-01-06 21:37:30|31923.5|31873.5|31920.1|31870.1|31923.7|31873.7|31919|31869|14
1641505060000|2022-01-06 21:37:40|31919.6|31869.6|31922.4|31872.4|31922.7|31872.7|31919.6|31869.6|4
1641505070000|2022-01-06 21:37:50|31922.5|31872.5|31915.5|31864.8|31924.5|31874.5|31915.5|31862.9|15
1641505080000|2022-01-06 21:38:00|31916.7|31863.3|31917.4|31859.9|31917.4|31865|31916.3|31859.1|7
1641505090000|2022-01-06 21:38:10|31917.6|31859.1|31917.5|31864.3|31923.3|31867.8|31917.5|31859.1|11
1641505100000|2022-01-06 21:38:20|31917.7|31863.6|31917.8|31867.8|31919.8|31869.8|31916.8|31862.8|15
1641505110000|2022-01-06 21:38:30|31919|31869|31914.4|31864.4|31919.1|31869.1|31914.4|31864.4|14
1641505120000|2022-01-06 21:38:40|31915.1|31865.1|31920.3|31870.3|31920.3|31870.3|31914.9|31864.9|5
1641505130000|2022-01-06 21:38:50|31920.5|31870.5|31920.2|31870.2|31924.8|31874.8|31914.5|31864.5|9
1641505140000|2022-01-06 21:39:00|31918.9|31868.9|31915|31865|31921|31871|31915|31861.7|7
1641505150000|2022-01-06 21:39:10|31915.4|31865.4|31916.9|31866.9|31916.9|31866.9|31915|31865|9
1641505160000|2022-01-06 21:39:20|31916.6|31865.5|31916.8|31866.8|31917.2|31867.2|31914.6|31862.7|12
1641505170000|2022-01-06 21:39:30|31915.6|31865.6|31915.3|31865.3|31917.7|31867.7|31915.3|31865.3|4
1641505180000|2022-01-06 21:39:40|31915.5|31865.5|31919.5|31869.5|31919.5|31869.5|31915.3|31865.3|3
1641505190000|2022-01-06 21:39:50|31923.4|31873.4|31916.3|31866.3|31923.4|31873.4|31916.3|31863|9
1641505200000|2022-01-06 21:40:00|31916.5|31866.5|31918.2|31868.2|31918.5|31868.5|31913.5|31861.9|19
1641505210000|2022-01-06 21:40:10|31917.9|31867.9|31916.5|31866.5|31918.7|31868.7|31916.5|31866.5|10
1641505220000|2022-01-06 21:40:20|31916.3|31866.3|31917.7|31867.7|31917.7|31867.7|31916.3|31866.3|5
1641505230000|2022-01-06 21:40:30|31917.6|31867.6|31915.8|31865.8|31917.6|31867.6|31915.3|31865.3|12
1641505240000|2022-01-06 21:40:40|31916.1|31866.1|31918.8|31868.8|31919.8|31869.8|31916.1|31866.1|6
1641505250000|2022-01-06 21:40:50|31916.1|31866.1|31918.9|31868.9|31921.8|31871.8|31916.1|31866.1|8
1641505260000|2022-01-06 21:41:00|31919.6|31869.6|31915.4|31863.9|31919.6|31869.6|31915|31863.9|12
1641505270000|2022-01-06 21:41:10|31915.1|31864.2|31914.3|31864.3|31916.2|31866.2|31913.1|31863.1|10
1641505280000|2022-01-06 21:41:20|31913.6|31863.6|31916.3|31866.3|31916.5|31866.5|31913.6|31863.6|6
1641505290000|2022-01-06 21:41:30|31916.1|31866.1|31913|31859.5|31917|31867|31912.5|31859.1|11
1641505300000|2022-01-06 21:41:40|31918.1|31867.4|31912.8|31858.8|31918.1|31867.4|31912.8|31858|13
1641505310000|2022-01-06 21:41:50|31912.1|31860|31913.8|31859.6|31914|31862.3|31912.1|31859.6|14
1641505320000|2022-01-06 21:42:00|31913.1|31860.7|31915.7|31865.7|31915.7|31865.7|31913|31859.8|7
1641505330000|2022-01-06 21:42:10|31915.4|31865.4|31912.8|31862.8|31915.5|31865.5|31912.3|31862.3|9
1641505340000|2022-01-06 21:42:20|31915.2|31865.2|31915.2|31865.2|31915.2|31865.2|31915.2|31865.2|1
1641505350000|2022-01-06 21:42:30|31911.8|31861.8|31916.1|31866.1|31916.1|31866.1|31911.8|31861.8|7
1641505360000|2022-01-06 21:42:40|31915.2|31865.2|31912.2|31862.2|31917.1|31867.1|31910|31860|13
1641505370000|2022-01-06 21:42:50|31913|31863|31910.4|31859.6|31916.7|31866.7|31910.4|31859.6|13
1641505380000|2022-01-06 21:43:00|31911.4|31861.4|31913|31856.5|31914.4|31861.8|31909.4|31856.2|15
1641505390000|2022-01-06 21:43:10|31910|31859.2|31910.1|31857.3|31910.4|31859.2|31908.5|31854.6|16
1641505400000|2022-01-06 21:43:20|31910.3|31857.8|31909.4|31859.4|31914.2|31864.2|31909.4|31857.8|11
1641505410000|2022-01-06 21:43:30|31909.6|31859.6|31911.1|31854.8|31915.3|31859.6|31909.4|31854.3|12
1641505420000|2022-01-06 21:43:40|31911.5|31854.1|31910.7|31860|31914.3|31863.2|31910|31854.1|11
1641505430000|2022-01-06 21:43:50|31911.2|31860.1|31911.7|31861|31914|31862.2|31911.2|31859.4|12
1641505440000|2022-01-06 21:44:00|31912.2|31862|31909.4|31859.4|31912.2|31862|31908.1|31857.7|11
1641505450000|2022-01-06 21:44:10|31909|31858.1|31911.8|31861.8|31915.5|31865.5|31908.9|31858.1|11
1641505460000|2022-01-06 21:44:20|31913.3|31863.3|31913.7|31859.3|31919.2|31863.9|31908.6|31856.3|7
1641505470000|2022-01-06 21:44:30|31912.4|31858.5|31910.3|31860.3|31913|31860.3|31910.3|31857.2|8
1641505480000|2022-01-06 21:44:40|31910.9|31860.9|31916.3|31866.3|31916.3|31866.3|31910.8|31859.8|5
1641505490000|2022-01-06 21:44:50|31915.2|31865.2|31910.4|31860.4|31915.2|31865.2|31910.4|31860.4|7
1641505500000|2022-01-06 21:45:00|31908.5|31858.5|31910|31860|31914|31862.7|31907.4|31857.3|15
1641505510000|2022-01-06 21:45:10|31911|31861|31909.3|31857.6|31911|31861|31909.1|31857.6|7
1641505520000|2022-01-06 21:45:20|31908.9|31858.4|31915.7|31854.3|31920|31858.4|31908.9|31854.3|4
1641505530000|2022-01-06 21:45:30|31913.3|31857.7|31911.9|31861.9|31917.1|31862.9|31910.2|31857.7|15
1641505540000|2022-01-06 21:45:40|31912.3|31862.3|31911.6|31860.3|31913.1|31863.1|31909.7|31857.8|8
1641505550000|2022-01-06 21:45:50|31911.5|31860.1|31908.2|31857.6|31911.5|31860.3|31907.6|31856.8|7
1641505560000|2022-01-06 21:46:00|31908.7|31857.4|31908.9|31853.4|31914.5|31864|31907.9|31853.4|11
1641505570000|2022-01-06 21:46:10|31908.4|31855.5|31911|31855.6|31915|31858.6|31907.7|31855.5|15
1641505580000|2022-01-06 21:46:20|31910.2|31855.7|31908.6|31858.6|31910.8|31860.8|31907.8|31855.7|13
1641505590000|2022-01-06 21:46:30|31909.8|31858.3|31907.6|31857.4|31910.7|31859.4|31907.5|31857.4|6
1641505600000|2022-01-06 21:46:40|31909.2|31859.2|31911.2|31857.9|31912.2|31862.1|31907.5|31855.2|11
1641505610000|2022-01-06 21:46:50|31911.1|31861.1|31910.2|31860.2|31911.3|31861.3|31910|31859|8
1641505620000|2022-01-06 21:47:00|31910.4|31860.4|31912.1|31862.1|31915.9|31865.9|31906|31853.6|9
1641505630000|2022-01-06 21:47:10|31911.2|31857.9|31912.1|31860.1|31920.4|31860.1|31909.4|31852.3|15
1641505640000|2022-01-06 21:47:20|31911.3|31860.7|31914|31864|31914|31864|31911.3|31858|10
1641505650000|2022-01-06 21:47:30|31912.3|31861.9|31914.8|31855.5|31919.2|31861.9|31912.3|31851.7|13
1641505660000|2022-01-06 21:47:40|31916.2|31854|31912.5|31856.3|31916.6|31856.3|31912.4|31851.4|8
1641505670000|2022-01-06 21:47:50|31912.4|31855.1|31916.1|31853.7|31919.3|31861.5|31912.4|31853.7|12
1641505680000|2022-01-06 21:48:00|31915|31856.3|31920.5|31851.9|31921.2|31856.3|31913.9|31849.4|15
1641505690000|2022-01-06 21:48:10|31920.4|31851.8|31916.2|31858.1|31921.7|31862.2|31913.7|31851.8|6
1641505700000|2022-01-06 21:48:20|31913.6|31859.2|31914.9|31851.9|31915|31861.2|31908.7|31851.1|16
1641505710000|2022-01-06 21:48:30|31914.7|31851.8|31913.2|31850|31916.6|31853|31912.6|31850|11
1641505720000|2022-01-06 21:48:40|31918.4|31863.1|31915.1|31847|31918.4|31863.1|31909.2|31845.1|11
1641505730000|2022-01-06 21:48:50|31908|31856|31912.3|31849.1|31914.3|31856|31908|31843.2|9
1641505740000|2022-01-06 21:49:00|31914.2|31847.7|31916.8|31847.7|31916.8|31854.3|31907.8|31847.7|11
1641505750000|2022-01-06 21:49:10|31915.4|31849.5|31908.8|31854.8|31918.1|31859.8|31908.8|31849.5|16
1641505760000|2022-01-06 21:49:20|31909.5|31857.3|31912.8|31853.3|31913.7|31857.3|31909|31851.3|8
1641505770000|2022-01-06 21:49:30|31916.3|31850.1|31911.1|31852.7|31919|31855.4|31908.4|31845.8|15
1641505780000|2022-01-06 21:49:40|31918.5|31845.2|31911.5|31850.1|31920.4|31850.2|31911.5|31842.4|10
1641505790000|2022-01-06 21:49:50|31916|31857.4|31916.9|31852.9|31918.3|31857.4|31913.2|31852.9|7
1641505800000|2022-01-06 21:50:00|31916.3|31853|31912.4|31847.1|31916.3|31853.1|31908.9|31845.6|18
1641505810000|2022-01-06 21:50:10|31912.8|31847.5|31911.1|31849.2|31915.4|31856.1|31910.4|31847.2|23
1641505820000|2022-01-06 21:50:20|31911.6|31850.3|31908.5|31850.4|31913|31853|31908.5|31846.2|13
1641505830000|2022-01-06 21:50:30|31908.2|31850.2|31910.4|31849.1|31913.8|31850.2|31908.2|31845.8|16
1641505840000|2022-01-06 21:50:40|31911.4|31847.1|31910.7|31854.4|31915|31857.9|31909.6|31847.1|10
1641505850000|2022-01-06 21:50:50|31911.8|31853.2|31915.3|31848.2|31918.5|31854.4|31910.2|31845.3|15
1641505860000|2022-01-06 21:51:00|31916.7|31846.5|31908.5|31849.4|31916.9|31851.2|31908.5|31846|22
1641505870000|2022-01-06 21:51:10|31909.5|31848.2|31910.2|31845.1|31910.3|31849.4|31908.3|31844.4|10
1641505880000|2022-01-06 21:51:20|31911.4|31846|31909.1|31846.8|31912.2|31852.2|31908.6|31846|9
1641505890000|2022-01-06 21:51:30|31908.2|31847|31912.9|31844|31916.3|31851.5|31908.2|31844|9
1641505900000|2022-01-06 21:51:40|31918|31840.4|31908.9|31845.5|31918|31850.9|31908|31840.4|10
1641505910000|2022-01-06 21:51:50|31908.6|31844.6|31906.5|31856.5|31915.5|31862.2|31905.4|31844.6|7
1641505920000|2022-01-06 21:52:00|31926.5|31835.1|31912.7|31851.7|31926.5|31853.6|31910.8|31835.1|17
1641505930000|2022-01-06 21:52:10|31914.7|31850.6|31912.3|31853.7|31916.4|31853.7|31911.7|31848|7
1641505940000|2022-01-06 21:52:20|31912.6|31850.4|31915.6|31856.2|31917.8|31856.9|31912.6|31844.2|8
1641505950000|2022-01-06 21:52:30|31915.4|31855.7|31915.9|31842.3|31915.9|31855.7|31909.4|31842.3|7
1641505960000|2022-01-06 21:52:40|31913.5|31844.3|31911.2|31846.8|31913.5|31850.6|31907.5|31844.3|8
1641505970000|2022-01-06 21:52:50|31910.9|31844.5|31911.3|31855.3|31918.3|31857.1|31910.9|31844.5|17
1641505980000|2022-01-06 21:53:00|31910.8|31854.4|31911.6|31849|31915.3|31855.4|31910|31847.6|14
1641505990000|2022-01-06 21:53:10|31910.7|31850.6|31912.1|31849.7|31912.6|31850.6|31910.7|31847.4|10
1641506000000|2022-01-06 21:53:20|31913.8|31844.6|31912.9|31858.8|31914.5|31858.8|31910.2|31844.3|7
1641506010000|2022-01-06 21:53:30|31913.5|31855.1|31911.9|31853.3|31913.5|31856.4|31910.4|31853.3|9
1641506020000|2022-01-06 21:53:40|31913.1|31853.9|31915.2|31842.3|31923.9|31858.1|31909.6|31840.6|15
1641506030000|2022-01-06 21:53:50|31915.8|31845.4|31917.8|31842.8|31922|31845.4|31912.6|31839.6|7
1641506040000|2022-01-06 21:54:00|31916.5|31842.6|31910.2|31846.4|31921.2|31846.4|31910.1|31839.8|9
1641506050000|2022-01-06 21:54:10|31911.6|31844.7|31908.9|31845.8|31921.5|31857.8|31908.9|31841.3|11
1641506060000|2022-01-06 21:54:20|31907.7|31851.2|31912.1|31844|31914.9|31851.2|31907.7|31843.1|9
1641506070000|2022-01-06 21:54:30|31910.5|31844.2|31908|31840|31916|31859|31908|31840|7
1641506080000|2022-01-06 21:54:40|31912|31851.7|31916.7|31844.6|31917.3|31852.1|31910.7|31843.4|11
1641506090000|2022-01-06 21:54:50|31915.6|31843.8|31910.7|31850.9|31916.1|31853.8|31910.2|31843.8|18
1641506100000|2022-01-06 21:55:00|31913.1|31853.8|31912.2|31849.1|31914|31853.8|31911.4|31849.1|12
1641506110000|2022-01-06 21:55:10|31912.6|31850|31917.1|31843.7|31919.1|31850|31912.6|31841|7
1641506120000|2022-01-06 21:55:20|31917.4|31856.4|31915.8|31850.4|31918.2|31856.4|31915.2|31848.8|8
1641506130000|2022-01-06 21:55:30|31920|31849.6|31917.3|31848.3|31921.2|31854.3|31909.7|31844|8
1641506140000|2022-01-06 21:55:40|31916|31849.9|31912.3|31845.7|31916|31849.9|31911.5|31845.7|6
1641506150000|2022-01-06 21:55:50|31913|31856.9|31912.8|31849.7|31916.6|31856.9|31911.1|31848.2|6
1641506160000|2022-01-06 21:56:00|31911.8|31851.8|31913.1|31849.6|31913.1|31851.8|31911.2|31849.1|9
1641506170000|2022-01-06 21:56:10|31913|31849.7|31909.5|31847.7|31914.5|31850.1|31908|31844.1|11
1641506180000|2022-01-06 21:56:20|31914.9|31861|31911.1|31856.3|31914.9|31861|31910.4|31852.8|4
1641506190000|2022-01-06 21:56:30|31911.4|31857.9|31914.4|31845.4|31917.7|31858.7|31908.7|31845.4|9
1641506200000|2022-01-06 21:56:40|31918.4|31855.6|31917.3|31848.8|31918.9|31856.8|31911.7|31848.8|8
1641506210000|2022-01-06 21:56:50|31918.7|31847.4|31912.3|31852.5|31918.7|31852.5|31912.3|31846.3|7
1641506220000|2022-01-06 21:57:00|31914.4|31856|31922.4|31841.6|31941|31856|31912|31833.9|11
1641506230000|2022-01-06 21:57:10|31934.7|31838.3|31929.6|31837.4|31934.8|31839.7|31917.6|31837.4|12
1641506240000|2022-01-06 21:57:20|31926.4|31834.2|31926.4|31837.1|31931.4|31837.1|31922.4|31834|11
1641506250000|2022-01-06 21:57:30|31923.6|31851|31926.4|31839.6|31932.1|31852.3|31919.5|31839.6|16
1641506260000|2022-01-06 21:57:40|31930.7|31841.1|31931.6|31833.8|31932.5|31841.3|31918.7|31833.8|10
1641506270000|2022-01-06 21:57:50|31929.5|31855.2|31929.4|31843.9|31941.4|31855.2|31925.1|31839.7|14
1641506280000|2022-01-06 21:58:00|31934.9|31846.7|31930.7|31842.8|31936.7|31846.7|31927|31841.1|8
1641506290000|2022-01-06 21:58:10|31930.3|31844.1|31926|31836.4|31930.4|31844.1|31921.9|31836.4|7
1641506300000|2022-01-06 21:58:20|31923.1|31850.6|31927.1|31848.2|31927.3|31850.6|31923.1|31845.8|5
1641506310000|2022-01-06 21:58:30|31919|31837.9|31913.9|31833.2|31919|31837.9|31910.7|31831.3|13
1641506320000|2022-01-06 21:58:40|31918.9|31852.5|31912.3|31834.3|31924.2|31852.5|31910|31827|10
1641506330000|2022-01-06 21:58:50|31909.4|31839.6|31926.5|31835.1|31928.2|31839.6|31909.4|31832.8|14
1641506340000|2022-01-06 21:59:00|31924|31851.3|31923|31843.5|31930.7|31851.3|31919.1|31837.4|21
1641506350000|2022-01-06 21:59:10|31921.1|31841.7|31912|31843.7|31924.3|31843.7|31911.3|31841.7|10
1641506360000|2022-01-06 21:59:20|31915.2|31850|31909.5|31844.8|31915.2|31851.4|31909.5|31844.8|10
1641506370000|2022-01-06 21:59:30|31911.6|31850.9|31911.6|31850.9|31911.6|31850.9|31911.6|31850.9|1
1641506380000|2022-01-06 21:59:40|31913.8|31854.6|31912.6|31848.2|31915.4|31855.6|31912.6|31848.2|11
1641506390000|2022-01-06 21:59:50|31913|31841.6|31921.4|31840.5|31922.6|31844.8|31908.4|31838.9|11
1641506400000|2022-01-06 22:00:00|31928.2|31832.9|31944.8|31837.8|31945.8|31838.8|31928.2|31832.9|8
1641506410000|2022-01-06 22:00:10|31943.2|31836.2|31947.5|31840.5|31947.5|31840.5|31943.2|31836.2|2
1641506420000|2022-01-06 22:00:20|31946.6|31839.6|31942|31852.3|31946.6|31852.3|31940.2|31839.6|4
1641506430000|2022-01-06 22:00:30|31941.4|31849.7|31947.3|31844.6|31947.3|31850|31941.4|31844.6|4
1641506440000|2022-01-06 22:00:40|31950.2|31843.5|31947.3|31844.6|31950.2|31844.6|31947.3|31843.5|2
1641506450000|2022-01-06 22:00:50|31947.1|31844.8|31949.3|31847.7|31949.3|31848.3|31946.9|31844.8|3
1641506460000|2022-01-06 22:01:00|31949.1|31847.8|31946.9|31848.4|31949.1|31848.4|31946.9|31847.6|4
1641506470000|2022-01-06 22:01:10|31949|31847.6|31947.3|31840.3|31949.7|31847.7|31947.1|31840.3|6
1641506480000|2022-01-06 22:01:20|31949.4|31842.4|31949.4|31842.4|31949.4|31842.4|31949.4|31842.4|1
1641506490000|2022-01-06 22:01:30|31947.3|31849.3|31949.3|31847.7|31949.3|31849.3|31947.3|31847.7|2
1641506500000|2022-01-06 22:01:40|31947.1|31848.2|31949.3|31847.7|31949.5|31848.2|31947.1|31847.7|3
1641506510000|2022-01-06 22:01:50|31948.2|31851.1|31947.1|31848.2|31949.2|31851.1|31947.1|31847.5|4
1641506520000|2022-01-06 22:02:00|31949.4|31842.4|31949.4|31842.4|31949.4|31842.4|31949.4|31842.4|1
1641506530000|2022-01-06 22:02:10|31947.3|31844.6|31949.2|31847.4|31949.2|31848.2|31947.1|31844.6|3
1641506540000|2022-01-06 22:02:20|31949.6|31847.6|31947.1|31848.2|31949.6|31848.2|31947.1|31847.6|3
1641506550000|2022-01-06 22:02:30|31949.2|31847.4|31948.8|31848.3|31949.2|31848.3|31948.8|31847.4|3
1641506560000|2022-01-06 22:02:40|31948.7|31848.8|31946.6|31848.8|31948.7|31848.8|31946.6|31848.1|4
1641506570000|2022-01-06 22:02:50|31948.6|31848.3|31946.6|31848.8|31948.6|31848.8|31946.6|31848.1|3
1641506580000|2022-01-06 22:03:00|31946.7|31849.1|31946.6|31848.8|31948.9|31849.1|31946.6|31848.8|3
1641506590000|2022-01-06 22:03:10|31949.1|31848.3|31946.6|31848.8|31949.1|31848.8|31946.6|31848.3|2
1641506600000|2022-01-06 22:03:20|31949.1|31848.3|31946.6|31848.8|31949.1|31848.8|31946.6|31848.3|2
1641506610000|2022-01-06 22:03:30|31949.1|31848.3|31946.6|31848.8|31949.1|31848.8|31946.6|31848.3|2
1641506630000|2022-01-06 22:03:50|31949.1|31848.3|31946.6|31848.8|31949.1|31848.8|31946.6|31848.3|4
1641506650000|2022-01-06 22:04:10|31949.2|31848.3|31946.6|31848.7|31949.2|31848.7|31946.6|31848.3|2
1641506660000|2022-01-06 22:04:20|31949.2|31848.3|31946.6|31848.7|31949.2|31848.7|31946.6|31848.3|2
1641506670000|2022-01-06 22:04:30|31948.4||31946.6||31948.4||31946.6||2
1641506680000|2022-01-06 22:04:40|31947.6|31850.5|31947.5|31850.7|31950.3|31851.2|31947.5|31850.5|5
1641506690000|2022-01-06 22:04:50|31945.6|31854.5|31945.5|31854.4|31948.4|31855.6|31945.5|31854.4|3
1641506700000|2022-01-06 22:05:00|31936.4|31856.3|31938.6|31853.2|31939.6|31856.3|31935.9|31850.5|9
1641506710000|2022-01-06 22:05:10|31938|31854|31938|31854|31938|31854|31938|31854|1
1641506720000|2022-01-06 22:05:20|31931.9|31856.4|31937.7|31858|31937.7|31858|31931.9|31855.2|3
1641506730000|2022-01-06 22:05:30|31934.6|31858.7|31934.6|31858.7|31934.6|31858.7|31934.6|31858.7|1
1641506740000|2022-01-06 22:05:40|31936.8|31859.4|31936.8|31859.4|31936.8|31859.4|31936.8|31859.4|1
1641506750000|2022-01-06 22:05:50|31930.2|31857|31930.2|31857|31930.2|31857|31930.2|31857|1
1641506760000|2022-01-06 22:06:00|31929.2|31856.3|31929.2|31857|31929.2|31857|31928.4|31856.3|3
1641506770000|2022-01-06 22:06:10|31928.4|31856.3|31936.3|31855.2|31936.3|31856.3|31928.4|31853.9|3
1641506790000|2022-01-06 22:06:30|31938.7|31855.4|31940.7|31852.5|31940.7|31855.4|31938.7|31850.5|3
1641506810000|2022-01-06 22:06:50|31940.1|31853.4|31940.1|31853.4|31940.1|31853.4|31940.1|31853.4|1
1641506840000|2022-01-06 22:07:20|31943.6|31853.3|31943.6|31853.3|31943.6|31853.3|31943.6|31853.3|1
1641506860000|2022-01-06 22:07:40|31938|31853.1|31938|31853.1|31938|31853.1|31938|31853.1|1
1641506870000|2022-01-06 22:07:50|31938.4|31853.5|31938.4|31855.2|31939.3|31855.2|31938.4|31853.2|4
1641506880000|2022-01-06 22:08:00||31853||31855.2||31855.2||31853|2
1641506890000|2022-01-06 22:08:10|31937.8|31856.2|31937.8|31856.2|31937.8|31856.2|31937.8|31856.2|1
1641506910000|2022-01-06 22:08:30|31940|31856.8|31940|31856.8|31940|31856.8|31940|31856.8|1
1641506920000|2022-01-06 22:08:40|31939.9|31854.1|31935.6|31853|31939.9|31854.1|31935.6|31853|2
1641506950000|2022-01-06 22:09:10|31926.4|31845.1|31926.4|31845.1|31926.4|31845.1|31926.4|31845.1|1
1641506960000|2022-01-06 22:09:20|31935.6|31853|31935.6|31853|31935.6|31853|31935.6|31853|1
1641506980000|2022-01-06 22:09:40|31938.2|31853.4|31938.2|31853.4|31938.2|31853.4|31938.2|31853.4|1
1641506990000|2022-01-06 22:09:50|31932|31855.3|31932|31855.3|31932|31855.3|31932|31855.3|1
1641507000000|2022-01-06 22:10:00|31926.6|31854.5|31948.8|31854|31948.8|31854.5|31923|31854|4
1641507010000|2022-01-06 22:10:10|31946.4|31844.9|31949.1|31854.4|31950.7|31854.4|31943.4|31839.4|10
1641507020000|2022-01-06 22:10:20|31948.8|31852.3|31949.7|31848.4|31953|31852.9|31947.8|31848.4|9
1641507030000|2022-01-06 22:10:30|31954|31850.7|31970.1|31863.1|31970.1|31863.1|31934.5|31843.7|16
1641507040000|2022-01-06 22:10:40|31968|31861|31947.7|31845.7|31968|31861|31946.9|31845.4|11
1641507050000|2022-01-06 22:10:50|31958.2|31851.2|31965.3|31858.3|31966|31859|31956.5|31849.5|10
1641507060000|2022-01-06 22:11:00|31966.3|31859.3|31967.7|31860.7|31969.6|31862.6|31963|31856|8
1641507070000|2022-01-06 22:11:10|31963|31856|31964.7|31857.7|31967.5|31860.5|31960.4|31853.4|7
1641507080000|2022-01-06 22:11:20|31950.6|31843.6|31948.6|31841.6|31950.7|31843.7|31948.6|31841.6|5
1641507090000|2022-01-06 22:11:30|31951.8|31844.8|31936.2|31843.5|31962.5|31855.5|31924|31838.1|12
1641507100000|2022-01-06 22:11:40|31936.1|31843.6|31959.4|31852.4|31963.8|31856.8|31936.1|31843.6|6
1641507110000|2022-01-06 22:11:50|31958.4|31851.4|31958.8|31851.8|31966|31859|31958.4|31851.4|6
1641507120000|2022-01-06 22:12:00|31955.5|31848.5|31953.2|31849.6|31963.5|31856.5|31952.9|31848.5|12
1641507130000|2022-01-06 22:12:10|31960.7|31853.7|31941.2|31842.6|31960.7|31853.7|31941.2|31842.6|8
1641507140000|2022-01-06 22:12:20|31939.3|31850.3|31939.5|31850.2|31946.9|31850.3|31935.4|31844.6|7
1641507150000|2022-01-06 22:12:30|31939.3|31850|31940|31844.1|31940.4|31850|31939.3|31844.1|9
1641507160000|2022-01-06 22:12:40|31953.9|31846.9|31956.8|31849.8|31967.4|31860.4|31953.9|31846.9|10
1641507170000|2022-01-06 22:12:50|31954|31847|31958.4|31851.4|31962.3|31855.3|31954|31847|9
1641507180000|2022-01-06 22:13:00|31957|31850|31958.3|31851.3|31958.5|31854.1|31952.5|31850|9
1641507190000|2022-01-06 22:13:10|31935.8|31849.2|31935.7|31847.1|31941.1|31851.1|31932.6|31847.1|8
1641507200000|2022-01-06 22:13:20|31937.5|31846|31943.6|31844.4|31945.9|31846.4|31937.5|31844.3|8
1641507210000|2022-01-06 22:13:30|31943.3|31856.1|31956.8|31850.4|31966.1|31859.1|31943.3|31850.2|11
1641507220000|2022-01-06 22:13:40|31956|31849|31953.9|31846.9|31958.6|31851.6|31953.8|31846.8|8
1641507230000|2022-01-06 22:13:50|31951.8|31854.1|31948.2|31847.9|31959.3|31854.1|31948.2|31847.9|9
1641507240000|2022-01-06 22:14:00|31946.9|31848|31933.7|31843.7|31948.4|31848|31933.7|31840.5|6
1641507250000|2022-01-06 22:14:10|31935.2|31842.4|31939.4|31843.5|31939.4|31847.1|31930.5|31840.6|10
1641507260000|2022-01-06 22:14:20|31942.7|31856|31942.3|31850.2|31946|31856|31942.3|31850.2|9
1641507270000|2022-01-06 22:14:30|31941|31848.4|31950.9|31848.4|31952.3|31850.7|31941|31848.4|6
1641507280000|2022-01-06 22:14:40|31949|31839.3|31933.1|31849.1|31949|31849.1|31933.1|31839.3|7
1641507290000|2022-01-06 22:14:50|31938.3|31860.1|31952.1|31850.6|31956.7|31862.1|31938.3|31848.3|9
1641507300000|2022-01-06 22:15:00|31930.2|31823.2|31944.8|31837.8|31950.5|31843.5|31930.2|31823.2|8
1641507310000|2022-01-06 22:15:10|31949.1|31850.3|31947.2|31844|31949.7|31850.3|31947.2|31844|8
1641507320000|2022-01-06 22:15:20|31952.2|31845.2|31949.3|31844|31952.2|31845.2|31949.3|31844|5
1641507330000|2022-01-06 22:15:30|31946.4|31839.4|31940.5|31848.3|31949.1|31848.3|31935.1|31838.9|9
1641507340000|2022-01-06 22:15:40|31940.6|31847|31932.3|31849.9|31947|31857.5|31930.8|31841.8|12
1641507350000|2022-01-06 22:15:50|31937.4|31846.2|31933|31850|31951.7|31853|31930.3|31842.6|15
1641507360000|2022-01-06 22:16:00|31937.8|31846.7|31949.6|31845.6|31950.4|31849.2|31932.8|31845.6|10
1641507370000|2022-01-06 22:16:10|31946.7|31852|31940.7|31852|31947.7|31852|31940.7|31850.9|5
1641507380000|2022-01-06 22:16:20|31961.2|31854.2|31957.2|31850.2|31961.7|31854.7|31957.2|31850.2|7
1641507390000|2022-01-06 22:16:30|31959.1|31852.1|31958.9|31851.9|31959.1|31852.1|31957.2|31850.2|3
1641507400000|2022-01-06 22:16:40|31959.2|31852.2|31959.2|31852.2|31959.2|31852.2|31957.3|31850.3|4
1641507410000|2022-01-06 22:16:50|31957.7|31850.7|31946.3|31841.6|31957.7|31853.5|31946.3|31839.7|9
1641507420000|2022-01-06 22:17:00|31931.5|31852.2|31943.1|31846.3|31949|31854.1|31931.5|31843|17
1641507430000|2022-01-06 22:17:10|31951.8|31864.4|31958.3|31851.3|31961.5|31864.4|31933.9|31845.3|18
1641507440000|2022-01-06 22:17:20|31958|31851|31956.1|31850.9|31965.7|31858.7|31954.5|31848.6|12
1641507450000|2022-01-06 22:17:30|31958.8|31851.8|31961.2|31854.2|31963.7|31856.7|31951.7|31847.5|8
1641507460000|2022-01-06 22:17:40|31960.3|31853.3|31950.2|31843.2|31960.3|31853.3|31945.1|31841.9|10
1641507470000|2022-01-06 22:17:50|31937.3|31852.7|31951|31857.7|31951|31861.4|31937.3|31850.3|9
1641507480000|2022-01-06 22:18:00|31948.9|31856.3|31940.8|31850.6|31948.9|31856.3|31936.1|31850.6|10
1641507490000|2022-01-06 22:18:10|31937.6|31852.5|31939|31848|31941.4|31852.5|31937.6|31847.9|12
1641507500000|2022-01-06 22:18:20|31939.6|31846.5|31946.9|31858.2|31946.9|31858.2|31933.9|31846.5|7
1641507510000|2022-01-06 22:18:30|31946.5|31856.3|31946.1|31852.4|31946.5|31856.3|31942.9|31852.4|8
1641507520000|2022-01-06 22:18:40|31947.2|31855.2|31945.9|31852.5|31947.2|31855.2|31945.9|31852.5|4
1641507530000|2022-01-06 22:18:50|31941.4|31852.6|31945.8|31852.7|31949.8|31862.1|31941.3|31841.8|6
1641507540000|2022-01-06 22:19:00|31941.3|31841.9|31952.1|31845.1|31952.1|31845.1|31941.1|31841.9|6
1641507550000|2022-01-06 22:19:10|31950.4|31843.4|31948.7|31860|31950.4|31860|31946.3|31842.3|6
1641507560000|2022-01-06 22:19:20|31947.6|31857.4|31950.5|31853|31953.3|31857.4|31947.6|31853|10
1641507570000|2022-01-06 22:19:30|31949.5|31860|31952.2|31860|31952.2|31860|31948.3|31860|4
1641507580000|2022-01-06 22:19:40|31940.6|31842.6|31940.5|31842.6|31940.6|31842.6|31940.5|31842.6|2
1641507590000|2022-01-06 22:19:50|31940.4|31842.7|31952.6|31868.8|31952.6|31868.8|31940.4|31842.7|3
1641507600000|2022-01-06 22:20:00|31956.1|31836.5|31968|31861|31972.1|31865.1|31943.5|31836.5|8
1641507610000|2022-01-06 22:20:10|31970.2|31863.2|31958.2|31851.2|31970.2|31863.2|31958.2|31851.2|5
1641507620000|2022-01-06 22:20:20|31958.5|31851.5|31962.2|31862.4|31962.2|31862.4|31958.4|31851.4|4
1641507630000|2022-01-06 22:20:30|31950.1|31857.7|31950.1|31853.6|31953.4|31858.5|31950.1|31853.6|5
1641507640000|2022-01-06 22:20:40|31953.4|31856.1|31952.6|31868.8|31953.4|31868.8|31939.8|31843.4|3
1641507650000|2022-01-06 22:20:50|31944.9|31853.6|31945.6|31843.4|31952.9|31853.6|31939.8|31843.4|5
1641507660000|2022-01-06 22:21:00|31936.7|31829.7|31964.7|31857.7|31965.4|31858.4|31936.7|31829.7|9
1641507670000|2022-01-06 22:21:10|31964.5|31857.5|31949.5|31845.8|31965.2|31858.2|31949.5|31845.8|8
1641507680000|2022-01-06 22:21:20|31948.6|31845.5|31945.9|31852.5|31949.4|31852.7|31940.9|31845.5|5
1641507690000|2022-01-06 22:21:30|31945.6|31849.5|31941.9|31847.6|31945.6|31849.5|31941.9|31847.6|3
1641507700000|2022-01-06 22:21:40|31948.5|31859.3|31928.7|31852.1|31948.5|31859.3|31927.1|31852.1|5
1641507710000|2022-01-06 22:21:50|31933.9|31848|31932.4|31849.2|31933.9|31849.2|31932.4|31848|2
1641507720000|2022-01-06 22:22:00|31933.9|31848|31928.7|31851.3|31933.9|31851.3|31928.7|31848|6
1641507730000|2022-01-06 22:22:10|31944.8|31862|31949.9|31855.5|31954.9|31864.6|31942.6|31851.9|6
1641507740000|2022-01-06 22:22:20|31947.4|31851.9|31948.7|31843.4|31953.5|31851.9|31947.4|31843.4|4
1641507750000|2022-01-06 22:22:30|31950.6|31859.3|31952.6|31854|31952.6|31859.3|31947.9|31854|5
1641507760000|2022-01-06 22:22:40|31949.5|31851.9|31949.5|31851.9|31949.5|31851.9|31949.5|31851.9|1
1641507770000|2022-01-06 22:22:50|31939.8|31843.4|31939.8|31843.4|31951.4|31864.6|31939.8|31843.4|4
1641507790000|2022-01-06 22:23:10|31948.5|31859.3|31944.4|31851.9|31948.5|31859.3|31944.4|31851.9|2
1641507800000|2022-01-06 22:23:20|31939.8|31843.4|31948.7|31843.5|31948.7|31843.5|31939.8|31843.4|4
1641507810000|2022-01-06 22:23:30|31945.4|31844.8|31950.7|31843.7|31951.8|31844.8|31945.4|31843.7|3
1641507820000|2022-01-06 22:23:40|31947.2|31843.5|31954.8|31857.6|31954.8|31857.6|31947.2|31843.5|5
1641507830000|2022-01-06 22:23:50|31951|31851.9|31951|31851.9|31952.6|31854.1|31948.5|31851.9|5
1641507840000|2022-01-06 22:24:00|31937.8|31830.8|31944.4|31851.9|31949.4|31851.9|31937.8|31830.8|4
1641507850000|2022-01-06 22:24:10|31939.8|31843.5|31929.9|31849.8|31939.8|31849.8|31929.9|31843.5|2
1641507860000|2022-01-06 22:24:20|31931.3|31848.9|31931.5|31849.8|31931.9|31851.4|31929.5|31848.9|4
1641507870000|2022-01-06 22:24:30|31949.7|31861.6|31947.4|31851.9|31951.2|31861.6|31947.4|31851.9|8
1641507880000|2022-01-06 22:24:40|31953.6|31855.6|31952.6|31854.1|31953.6|31855.6|31951|31851.9|3
1641507890000|2022-01-06 22:24:50|31949.5|31851.9|31951.8|31844.8|31951.8|31851.9|31945.4|31843.5|3
1641507900000|2022-01-06 22:25:00|31952.8|31860.4|31944.4|31851.9|31952.8|31860.4|31944.4|31851.9|3
1641507910000|2022-01-06 22:25:10|31939.8|31843.5|31939.8|31843.5|31939.8|31843.5|31939.8|31843.5|1
1641507930000|2022-01-06 22:25:30|31949.7|31861.6|31952.5|31845.5|31952.5|31861.6|31944.4|31845.5|5
1641507940000|2022-01-06 22:25:40|31948.6|31843.3|31945.3|31843.3|31951.7|31844.7|31945.3|31843.3|3
1641507950000|2022-01-06 22:25:50|31951.7|31844.7|31948.6|31843.3|31952.5|31845.5|31948.6|31843.3|4
1641507960000|2022-01-06 22:26:00|31950.6|31859.3|31927.9|31851.1|31950.6|31859.3|31927.9|31843.3|4
1641507970000|2022-01-06 22:26:10|31933.8|31847.2|31933.8|31847.2|31933.8|31847.2|31933.8|31847.2|1
1641507980000|2022-01-06 22:26:20|31939.7|31843.3|31939.7|31843.3|31939.7|31843.3|31939.7|31843.3|1
1641507990000|2022-01-06 22:26:30|31949.1|31860.3|31952.5|31856.1|31952.5|31860.3|31946.4|31854|7
1641508000000|2022-01-06 22:26:40|31945.3|31843.3|31951.7|31844.7|31951.7|31844.7|31945.3|31843.3|2
1641508010000|2022-01-06 22:26:50|31950.6|31843.6|31947.3|31851.9|31952.2|31859.3|31947.3|31843.6|5
1641508020000|2022-01-06 22:27:00|31952.6|31854|31939.7|31843.4|31953|31854|31939.7|31843.4|3
1641508030000|2022-01-06 22:27:10|31949.7|31861.6|31939.6|31843.3|31949.7|31861.6|31939.6|31843.3|4
1641508050000|2022-01-06 22:27:30|31949|31860.3|31950.8|31843.8|31951.4|31864.6|31939.6|31843.3|4
1641508060000|2022-01-06 22:27:40|31945.5|31843.3|31952.8|31845.8|31952.8|31845.8|31945.5|31843.3|3
1641508070000|2022-01-06 22:27:50|31949|31843.3|31950.8|31843.8|31950.8|31843.8|31945.5|31843.3|4
1641508080000|2022-01-06 22:28:00|31951.4|31859.3|31951.1|31855.5|31952.4|31859.3|31949.7|31855|6
1641508090000|2022-01-06 22:28:10|31928|31852.5|31934.2|31847.6|31934.2|31852.5|31928|31847.6|4
1641508100000|2022-01-06 22:28:20|31931.9|31849.4|31939.7|31843.4|31939.7|31849.4|31931.9|31843.4|3
1641508110000|2022-01-06 22:28:30|31947.1||31947.1||31947.1||31947.1||1
1641508120000|2022-01-06 22:28:40|31939.7|31810|31926.4|31819.4|31939.7|31831.1|31917|31810|5
1641508130000|2022-01-06 22:28:50|31938.1|31831.1|31933.9|31851.6|31958.9|31856|31930|31831.1|17
1641508140000|2022-01-06 22:29:00|31936.9|31852.7|31944.2|31845.2|31944.8|31852.7|31936.8|31829.8|9
1641508150000|2022-01-06 22:29:10|31941.9|31834.9|31941|31839.8|31947.1|31842.6|31936.3|31832.5|28
1641508160000|2022-01-06 22:29:20|31942.4|31838|31944.3|31837.3|31946.3|31839.3|31942.4|31836|10
1641508170000|2022-01-06 22:29:30|31943.4|31836.4|31943.1|31851.4|31944|31851.4|31939.7|31836.2|6
1641508180000|2022-01-06 22:29:40|31944.6|31850.6|31939|31848.4|31944.6|31851.4|31937.1|31846.9|14
1641508190000|2022-01-06 22:29:50|31937.8|31847.8|31943.1|31851.6|31947.2|31853.8|31937.8|31846.3|12
1641508200000|2022-01-06 22:30:00|31944.4|31837.4|31945|31844.7|31951.8|31848.1|31930.5|31833.1|19
1641508210000|2022-01-06 22:30:10|31945.1|31846.2|31936.9|31848.3|31945.1|31849.8|31936.6|31845.4|16
1641508220000|2022-01-06 22:30:20|31936.4|31847.7|31947.7|31851.9|31947.7|31851.9|31936.4|31847.3|20
1641508230000|2022-01-06 22:30:30|31946.7|31849.7|31944.3|31837.3|31951.4|31850.2|31942.8|31836.3|13
1641508240000|2022-01-06 22:30:40|31943.3|31836.3|31947.3|31847.8|31948.7|31854.4|31940.2|31836.2|10
1641508250000|2022-01-06 22:30:50|31946.2|31847.3|31944|31846.4|31949.4|31849.9|31943.2|31845|10
1641508260000|2022-01-06 22:31:00|31939.5|31832.5|31957.4|31850.4|31957.4|31850.4|31939.5|31832.5|10
1641508270000|2022-01-06 22:31:10|31955.3|31848.3|31952.8|31845.8|31955.3|31848.3|31952|31845|5
1641508280000|2022-01-06 22:31:20|31958.5|31851.5|31952|31850.8|31962.9|31855.9|31952|31850.5|7
1641508290000|2022-01-06 22:31:30|31937.8|31848|31939.3|31853.6|31946.8|31853.6|31937.8|31847|12
1641508300000|2022-01-06 22:31:40|31938|31852.9|31943.6|31846|31946.4|31853.1|31934.7|31846|24
1641508310000|2022-01-06 22:31:50|31941.4|31851.4|31935.9|31849.7|31941.4|31851.4|31935.4|31849.6|20
1641508320000|2022-01-06 22:32:00|31944.3|31848.5|31941.6|31854|31944.3|31854|31935.8|31848.5|24
1641508330000|2022-01-06 22:32:10|31941.7|31853.9|31962.5|31855.5|31964.1|31857.1|31939.9|31851.1|12
1641508340000|2022-01-06 22:32:20|31960.6|31853.6|31952.5|31851.9|31960.6|31853.6|31951.5|31844.5|6
1641508350000|2022-01-06 22:32:30|31951.3|31850.5|31944.9|31844.6|31951.3|31852.3|31931.8|31844.6|7
1641508360000|2022-01-06 22:32:40|31945|31844.7|31950|31853.5|31950|31853.5|31943.9|31843.9|8
1641508370000|2022-01-06 22:32:50|31960.9|31853.9|31965.9|31858.9|31968.1|31861.1|31948.9|31848.1|11
1641508380000|2022-01-06 22:33:00|31963.2|31856.2|31957.4|31850.4|31968.7|31861.7|31955|31848|9
1641508390000|2022-01-06 22:33:10|31956.2|31849.9|31956.6|31849.6|31960.8|31853.8|31951.5|31849.6|9
1641508400000|2022-01-06 22:33:20|31941.8|31850.6|31946.6|31850.4|31946.8|31850.6|31941.8|31850.4|5
1641508410000|2022-01-06 22:33:30|31949.9|31852.1|31951.8|31853.3|31951.8|31853.3|31943.2|31846.8|6
1641508420000|2022-01-06 22:33:40|31950.8|31850.4|31951.1|31847.7|31952.9|31850.4|31949.8|31847.7|4
1641508430000|2022-01-06 22:33:50|31969.9|31862.9|31957.9|31850.9|31970.1|31863.1|31957.1|31850.1|10
1641508440000|2022-01-06 22:34:00|31956|31849|31956.2|31853.4|31956.3|31853.4|31955.5|31848.5|6
1641508450000|2022-01-06 22:34:10|31955.3|31851.1|31949.4|31847.4|31958.1|31852.4|31949.4|31847.4|4
1641508460000|2022-01-06 22:34:20|31955.1|31849.1|31946.4|31851.8|31955.1|31851.8|31939.2|31840.8|4
1641508470000|2022-01-06 22:34:30|31939.2|31840.8|31939.2|31840.8|31939.2|31840.8|31939.2|31840.8|1
1641508480000|2022-01-06 22:34:40|31950|31840.9|31950|31857.3|31950|31857.3|31950|31840.9|2
1641508490000|2022-01-06 22:34:50|31943.5|31847.5|31943.9|31843.8|31943.9|31847.5|31937.4|31840.9|5
1641508500000|2022-01-06 22:35:00|31943.1|31843.1|31949.5|31853.1|31949.5|31853.1|31942.5|31842.7|7
1641508510000|2022-01-06 22:35:10|31954.4|31852.7|31950.3|31847.3|31954.5|31852.7|31950.3|31847.3|4
1641508520000|2022-01-06 22:35:20|31948.9|31849|31948.4|31854.9|31954.5|31854.9|31948.4|31842.1|5
1641508530000|2022-01-06 22:35:30|31960.8|31857.3|31960.5|31853.5|31965.3|31858.3|31946|31840.7|10
1641508540000|2022-01-06 22:35:40|31955.4|31848.4|31955.4|31848.4|31958.2|31851.2|31955.4|31848.4|6
1641508550000|2022-01-06 22:35:50|31954.7|31847.7|31951.1|31851.7|31957.1|31851.7|31951.1|31847.3|6
1641508560000|2022-01-06 22:36:00|31949.7|31849|31949.9|31842.9|31951.4|31849|31949.6|31842.9|6
1641508570000|2022-01-06 22:36:10|31945.2|31840.6|31944|31839.7|31955.9|31848.9|31937|31837.7|10
1641508580000|2022-01-06 22:36:20|31943.9|31839.8|31942.1|31845.5|31943.9|31852|31931.2|31839.8|6
1641508590000|2022-01-06 22:36:30|31938.3|31846.6|31952.2|31853.9|31957.7|31853.9|31938.3|31846.6|7
1641508600000|2022-01-06 22:36:40|31955.2|31854|31939.8|31852|31955.2|31854|31935.2|31849.9|8
1641508610000|2022-01-06 22:36:50|31939.7|31850.5|31942.7|31849.8|31943.2|31850.5|31939.7|31849.8|4
1641508620000|2022-01-06 22:37:00|31932.2|31845.4|31944.1|31855.6|31944.1|31855.6|31931.2|31845.4|4
1641508630000|2022-01-06 22:37:10|31942.2|31852|31937.3|31845.2|31942.2|31852|31928.6|31845.1|10
1641508640000|2022-01-06 22:37:20|31945.5|31846.5|31955.4|31848.4|31955.4|31848.4|31941.3|31845.2|6
1641508650000|2022-01-06 22:37:30|31955.3|31848.3|31948.7|31852|31957.5|31853.9|31946.9|31841.7|6
1641508660000|2022-01-06 22:37:40|31945.6|31848.5|31944|31848.5|31945.6|31848.5|31944|31848.5|2
1641508670000|2022-01-06 22:37:50|31951.2|31850.6|31939.7|31848.6|31951.2|31857.8|31935.2|31840.4|7
1641508680000|2022-01-06 22:38:00|31935.1|31840.5|31935|31840.5|31935.1|31840.5|31935|31840.5|2
1641508690000|2022-01-06 22:38:10|31947.7|31840.7|31941|31845.5|31947.7|31850.5|31934|31840.7|8
1641508700000|2022-01-06 22:38:20|31956.2|31849.2|31957.8|31852.1|31957.8|31855.7|31953.5|31846.5|5
1641508710000|2022-01-06 22:38:30|31946.8|31852.7|31945.4|31848.7|31950.6|31852.7|31945.4|31848.7|4
1641508720000|2022-01-06 22:38:40|31943.8|31848.6|31949.1|31848.7|31951.1|31850.7|31943.8|31848.6|5
1641508730000|2022-01-06 22:38:50|31934.8|31840.7|31946.6|31860.7|31946.6|31860.7|31934.8|31840.7|3
1641508740000|2022-01-06 22:39:00|31934.8|31840.8|31944.5|31840.7|31950.1|31843.1|31934.8|31840.7|3
1641508750000|2022-01-06 22:39:10|31946.4|31851.3|31939.2|31846.3|31946.4|31851.3|31932.7|31846.3|9
1641508760000|2022-01-06 22:39:20|31943.8|31846.5|31944.2|31855|31944.2|31855|31933.8|31846.3|11
1641508770000|2022-01-06 22:39:30|31941.2|31851.3|31941.8|31850|31945.1|31851.5|31941.2|31850|3
1641508780000|2022-01-06 22:39:40|31945.1|31851.5|31943.6|31855.7|31945.1|31855.7|31934.4|31840.8|4
1641508790000|2022-01-06 22:39:50|31942.5|31854.1|31934.4|31840.8|31942.5|31854.1|31934.4|31840.8|3
1641508800000|2022-01-06 22:40:00|31948.6|31840.9|31943.9|31840.5|31948.6|31841.6|31943.9|31840.5|4
1641508810000|2022-01-06 22:40:10|31948.3|31841.3|31941.3|31852.2|31948.3|31857.9|31941.3|31840.4|9
1641508820000|2022-01-06 22:40:20|31951.8|31848.9|31943.2|31848.8|31953.3|31854.2|31943.2|31848.8|7
1641508830000|2022-01-06 22:40:30|31952.2|31845.2|31948.5|31841.5|31952.2|31845.2|31946|31840.9|4
1641508840000|2022-01-06 22:40:40|31946|31840.9|31946.6|31860.7|31946.6|31860.7|31944|31840.9|4
1641508850000|2022-01-06 22:40:50|31934|31840.9|31944.7|31841.5|31949|31842|31934|31840.9|8
1641508860000|2022-01-06 22:41:00|31942.1|31841.4|31948.9|31841.9|31948.9|31841.9|31941.8|31841.1|5
1641508870000|2022-01-06 22:41:10|31944.4|31841.1|31936.4|31854.8|31944.7|31855|31936.3|31841.1|6
1641508880000|2022-01-06 22:41:20|31948.9|31857.4|31936.6|31845.9|31948.9|31857.4|31936.6|31845.9|4
1641508890000|2022-01-06 22:41:30|31937|31847|31945.6|31852.5|31950.4|31855.9|31936.6|31841.9|8
1641508900000|2022-01-06 22:41:40|31944|31851.1|31950.9|31851|31950.9|31851.1|31943.4|31849|4
1641508910000|2022-01-06 22:41:50|31948.8|31849|31944.7|31854.2|31948.8|31855.8|31943.4|31849|5
1641508920000|2022-01-06 22:42:00|31944.2|31852.3|31948.7|31841.7|31950.1|31852.3|31934|31841.1|6
1641508930000|2022-01-06 22:42:10|31941.7|31841.3|31939.6|31852.9|31950.5|31855.1|31938.1|31841.3|9
1641508940000|2022-01-06 22:42:20|31936.1|31853.9|31941.3|31846.6|31945.6|31854.3|31931.7|31846.6|10
1641508950000|2022-01-06 22:42:30|31945.6|31847.9|31946.1|31855.9|31946.1|31855.9|31937.3|31846.6|5
1641508960000|2022-01-06 22:42:40|31944.3|31851.2|31936.2|31851.2|31949.2|31851.3|31936.2|31849.2|7
1641508970000|2022-01-06 22:42:50|31938.1|31850.8|31943.7|31855.8|31943.7|31855.8|31931.5|31845.9|5
1641508980000|2022-01-06 22:43:00|31940.9|31851|31941.7|31852.3|31941.7|31852.3|31939.7|31849|3
1641508990000|2022-01-06 22:43:10|31939.7|31849|31939.7|31848.9|31940.9|31851|31939.7|31848.9|5
1641509000000|2022-01-06 22:43:20|31935.1|31841|31957.6|31860.7|31957.6|31860.7|31935.1|31841|6
1641509010000|2022-01-06 22:43:30|31958.2|31849|31947.2|31841|31958.2|31852.3|31942.8|31841|7
1641509020000|2022-01-06 22:43:40|31950.6|31843.6|31942.8|31841|31950.6|31843.6|31942.7|31841|4
1641509030000|2022-01-06 22:43:50|31950.6|31843.6|31935.4|31841|31950.6|31860.7|31935.4|31841|5
1641509050000|2022-01-06 22:44:10|31945|31857.9|31941.8|31852.3|31945|31857.9|31941.8|31852.3|2
1641509060000|2022-01-06 22:44:20|31935.5|31841|31940.6|31847.9|31949.2|31852.1|31932.8|31841|8
1641509070000|2022-01-06 22:44:30|31939.4|31845.8|31941.2|31845.8|31946.2|31847.9|31939.4|31845.8|3
1641509080000|2022-01-06 22:44:40|31946.2|31847.9|31947.8|31856.8|31947.8|31856.8|31944.2|31845.8|3
1641509090000|2022-01-06 22:44:50|31944.7|31852.3|31945.6|31848.8|31948.8|31852.3|31944.7|31848.8|4
1641509100000|2022-01-06 22:45:00|31949|31842|31930.1|31823.1|31954|31847|31930.1|31823.1|12
1641509110000|2022-01-06 22:45:10|31935.9|31828.9|31926.3|31819.3|31947.2|31840.8|31926.3|31819.3|6
1641509120000|2022-01-06 22:45:20|31950.3|31843.3|31935.5|31849.9|31950.7|31850.7|31927.9|31820.9|12
1641509130000|2022-01-06 22:45:30|31954.5|31847.5|31948.8|31841.8|31954.5|31847.5|31942.6|31840.8|8
1641509140000|2022-01-06 22:45:40|31967.2|31860.2|31963.3|31856.3|31967.6|31860.6|31958.1|31851.1|10
1641509150000|2022-01-06 22:45:50|31960.6|31853.6|31943.8|31836.8|31966.8|31859.8|31943.8|31836.8|10
1641509160000|2022-01-06 22:46:00|31954.5|31847.5|31960.7|31853.7|31962.6|31855.6|31951.7|31844.7|12
1641509170000|2022-01-06 22:46:10|31937.2|31846.6|31938.7|31850.3|31945.1|31852.2|31934.6|31846.5|6
1641509180000|2022-01-06 22:46:20|31954.1|31847.1|31952.8|31845.8|31954.1|31847.1|31949.2|31842.2|6
1641509190000|2022-01-06 22:46:30|31947.4|31840.9|31961.5|31854.5|31961.5|31854.5|31934.2|31840.9|7
1641509200000|2022-01-06 22:46:40|31958.4|31851.4|31956.1|31849.1|31963.9|31856.9|31956.1|31849.1|13
1641509210000|2022-01-06 22:46:50|31958.6|31851.6|31958.2|31851.2|31962.7|31855.7|31955.8|31848.8|9
1641509220000|2022-01-06 22:47:00|31956.6|31849.6|31938.4|31850.8|31961|31854|31935.6|31847.6|9
1641509230000|2022-01-06 22:47:10|31955.9|31848.9|31935.5|31840.6|31955.9|31848.9|31935.5|31840.6|9
1641509240000|2022-01-06 22:47:20|31929.1|31851.4|31938.1|31850.7|31947.4|31851.4|31929.1|31846.4|7
1641509250000|2022-01-06 22:47:30|31955.9|31848.9|31951|31844|31955.9|31848.9|31949.1|31842.1|7
1641509260000|2022-01-06 22:47:40|31948.7|31841.7|31938.6|31850.2|31950.1|31850.2|31938.6|31840.6|7
1641509270000|2022-01-06 22:47:50|31938|31847.8|31934.9|31850.2|31945.7|31851.4|31934.8|31846.4|7
1641509280000|2022-01-06 22:48:00|31952.6|31845.6|31938.9|31851.4|31957.5|31853|31927.4|31843|11
1641509290000|2022-01-06 22:48:10|31937.6|31846.4|31939.7|31846.5|31944.4|31846.5|31937.6|31846.4|4
1641509300000|2022-01-06 22:48:20|31944.5|31848.9|31944.5|31846.5|31946.5|31848.9|31941.5|31846.5|5
1641509310000|2022-01-06 22:48:30|31954|31847|31935.9|31828.9|31954.5|31847.5|31934|31827|7
1641509320000|2022-01-06 22:48:40|31926.2|31819.2|31926.2|31819.2|31951.5|31844.5|31926.2|31819.2|5
1641509330000|2022-01-06 22:48:50|31951.5|31844.5|31937.8|31848.3|31951.5|31850.7|31927.8|31820.8|7
1641509340000|2022-01-06 22:49:00|31957.6|31850.6|31937.5|31852.1|31957.6|31852.1|31931.8|31843.4|9
1641509350000|2022-01-06 22:49:10|31937.3|31850.7|31942.6|31848.7|31942.6|31850.7|31932.5|31846|9
1641509360000|2022-01-06 22:49:20|31956.4|31849.4|31949.9|31842.9|31956.4|31849.4|31949.9|31842.9|3
1641509370000|2022-01-06 22:49:30|31952.8|31845.8|31950.3|31843.3|31952.8|31845.8|31950.3|31843.3|9
1641509380000|2022-01-06 22:49:40|31933.3|31850.3|31939.7|31847.8|31942.7|31850.3|31933.3|31847.8|7
1641509390000|2022-01-06 22:49:50|31957|31850|31950.7|31843.7|31957|31850|31950.7|31843.7|8
1641509400000|2022-01-06 22:50:00|31951.9|31844.9|31938.6|31850.2|31951.9|31853|31932.3|31843.4|10
1641509410000|2022-01-06 22:50:10|31938.3|31848.9|31944.4|31846.4|31945.7|31849.3|31938.3|31846.4|6
1641509420000|2022-01-06 22:50:20|31954|31847|31950.7|31843.7|31954|31847|31950.7|31843.7|5
1641509430000|2022-01-06 22:50:30|31953|31846|31950.7|31843.7|31953|31846|31950.7|31843.7|5
1641509440000|2022-01-06 22:50:40|31927.8|31820.8|31947.1|31849.6|31954.3|31849.6|31927.8|31820.8|10
1641509450000|2022-01-06 22:50:50|31938.1|31846|31945.3|31840.7|31952.7|31847.4|31937.3|31840.7|6
1641509460000|2022-01-06 22:51:00|31952.7|31845.7|31930.8|31847.9|31956|31853|31927.4|31842|10
1641509470000|2022-01-06 22:51:10|31927.4|31852.1|31929.3|31849.7|31931.9|31852.1|31927.4|31846|12
1641509480000|2022-01-06 22:51:20|31927.7|31850.8|31930.2|31846.9|31930.9|31850.8|31927.7|31846.9|9
1641509490000|2022-01-06 22:51:30|31954.5|31847.5|31953.1|31846.1|31954.5|31847.5|31950.3|31843.3|5
1641509500000|2022-01-06 22:51:40|31949.1|31842.1|31930.6|31845.5|31949.1|31849.3|31928.1|31842.1|10
1641509510000|2022-01-06 22:51:50|31929.7|31847|31929.6|31850.1|31930.6|31850.1|31928.9|31845.5|6
1641509520000|2022-01-06 22:52:00|31929.1|31851|31928.2|31850.6|31957.9|31851|31928.2|31845.6|11
1641509530000|2022-01-06 22:52:10|31931.3|31845.9|31930.4|31847.3|31931.3|31849.5|31928.9|31845.9|5
1641509540000|2022-01-06 22:52:20|31929.8|31848.3|31934.9|31840.6|31934.9|31848.3|31929.8|31840.6|7
1641509550000|2022-01-06 22:52:30|31956.8|31849.8|31935|31840.7|31956.8|31849.8|31935|31840.7|6
1641509560000|2022-01-06 22:52:40|31934.9|31840.6|31934.9|31840.6|31934.9|31840.6|31934.9|31840.6|2
1641509570000|2022-01-06 22:52:50|31935.3|31840.5|31935.1|31840.7|31935.3|31841|31935.1|31840.5|5
1641509580000|2022-01-06 22:53:00|31951|31844|31951.7|31844.7|31955.6|31848.6|31949.7|31842.7|11
1641509590000|2022-01-06 22:53:10|31957.4|31850.4|31952.4|31845.4|31957.4|31850.4|31952.4|31845.4|7
1641509600000|2022-01-06 22:53:20|31954.9|31847.9|31954.2|31847.2|31955.5|31848.5|31953.3|31846.3|12
1641509610000|2022-01-06 22:53:30|31935.4|31841|31935.4|31840.9|31935.4|31841|31935.4|31840.9|2
1641509620000|2022-01-06 22:53:40|31935.5|31840.8|31935.5|31840.8|31935.5|31840.8|31935.5|31840.8|2
1641509630000|2022-01-06 22:53:50|31929.8|31848.9|31954.6|31847.6|31955.7|31848.9|31929.8|31845.4|11
1641509640000|2022-01-06 22:54:00|31953.4|31846.4|31949.3|31842.3|31955.6|31848.6|31949.3|31842.3|9
1641509650000|2022-01-06 22:54:10|31948.8|31841.8|31954.1|31847.1|31954.7|31847.7|31948.8|31841.8|5
1641509660000|2022-01-06 22:54:20|31955.2|31848.2|31949.7|31842.7|31955.2|31848.2|31949.7|31842.7|9
1641509670000|2022-01-06 22:54:30|31951.6|31844.6|31936.3|31841.3|31951.6|31844.6|31936.3|31841.3|2
1641509680000|2022-01-06 22:54:40|31936.5|31841.4|31951.6|31844.6|31960.7|31853.7|31936.5|31841.4|5
1641509690000|2022-01-06 22:54:50|31956.8|31849.8|31952|31845|31956.8|31849.8|31950.1|31843.1|9
1641509700000|2022-01-06 22:55:00|31950.7|31843.7|31951.3|31844.3|31955.1|31848.1|31950.7|31843.7|9
1641509710000|2022-01-06 22:55:10|31950.6|31843.6|31954.8|31847.8|31956.9|31849.9|31950.3|31843.3|10
1641509720000|2022-01-06 22:55:20|31955.7|31848.7|31930.5|31848.5|31955.7|31851.7|31928.7|31841.4|12
1641509730000|2022-01-06 22:55:30|31932.3|31846.3|31930.9|31847.3|31932.3|31850.9|31929.4|31846.3|8
1641509740000|2022-01-06 22:55:40|31931.9|31846|31951.6|31844.6|31956.9|31849.9|31931.9|31844.6|6
1641509750000|2022-01-06 22:55:50|31953.8|31846.8|31954.2|31847.2|31955.7|31848.7|31952.4|31845.4|13
1641509760000|2022-01-06 22:56:00|31950.5|31843.5|31951.7|31844.7|31952.2|31845.2|31949.3|31842.3|13
1641509770000|2022-01-06 22:56:10|31950.2|31843.2|31931.6|31846|31955.8|31848.8|31930.1|31843.2|8
1641509780000|2022-01-06 22:56:20|31930.7|31847.3|31935.5|31840.8|31935.5|31848.3|31930|31840.8|8
1641509790000|2022-01-06 22:56:30|31953.2|31840.9|31951.6|31844.6|31953.2|31846.2|31951.6|31840.9|3
1641509800000|2022-01-06 22:56:40|31952.1|31845.1|31927|31855|31952.1|31855|31927|31841.7|9
1641509810000|2022-01-06 22:56:50|31936.2|31841.6|31929.2|31849.6|31936.3|31849.6|31929.2|31841.2|4
1641509820000|2022-01-06 22:57:00|31930.1|31848.5|31931|31847.7|31932|31848.5|31930.1|31846.3|8
1641509830000|2022-01-06 22:57:10|31932|31846.4|31958.1|31851.1|31958.1|31851.1|31931|31846.4|5
1641509840000|2022-01-06 22:57:20|31954.3|31847.3|31930.2|31848.5|31954.9|31851.5|31928.7|31843.5|10
1641509850000|2022-01-06 22:57:30|31930.9|31847.6|31958.8|31851.8|31958.8|31851.8|31929.3|31845.5|6
1641509860000|2022-01-06 22:57:40|31957.7|31850.7|31952|31845|31957.7|31850.7|31949.8|31842.8|7
1641509870000|2022-01-06 22:57:50|31949.8|31842.8|31952.1|31845.1|31958.8|31851.8|31928.8|31842.8|7
1641509880000|2022-01-06 22:58:00|31953.7|31846.7|31928.8|31848.4|31955.8|31849.9|31927.8|31846.5|9
1641509890000|2022-01-06 22:58:10|31929.4|31847.3|31963.3|31856.3|31963.3|31856.3|31927.9|31845.9|10
1641509900000|2022-01-06 22:58:20|31950|31843|31950|31843|31955.9|31848.9|31950|31843|7
1641509910000|2022-01-06 22:58:30|31952.2|31845.2|31947.8|31847|31957.6|31850.6|31928.2|31842.6|10
1641509920000|2022-01-06 22:58:40|31944|31845.2|31933.7|31826.7|31945.6|31845.9|31928.7|31821.7|14
1641509930000|2022-01-06 22:58:50|31933.6|31826.6|31927.7|31836.7|31933.6|31836.7|31926.9|31823.3|10
1641509940000|2022-01-06 22:59:00|31928.4|31834.5|31942.2|31841.5|31945.1|31843.8|31928.4|31830.9|12
1641509950000|2022-01-06 22:59:10|31939.6|31841.4|31939.7|31832.7|31940.6|31842|31936|31829|12
1641509960000|2022-01-06 22:59:20|31932.1|31825.1|31945.9|31838.9|31949.2|31842.2|31927.6|31820.6|8
1641509970000|2022-01-06 22:59:30|31945.5|31838.5|31942.1|31846.8|31949.5|31848.7|31937|31838.5|8
1641509980000|2022-01-06 22:59:40|31949.9|31842.9|31947.6|31840.6|31949.9|31842.9|31947.6|31840.6|12
1641509990000|2022-01-06 22:59:50|31947.2|31840.2|31937.4|31836.8|31950.8|31843.8|31934|31835.4|16
1641510000000|2022-01-06 23:00:00|31944.3|31845.2|31946|31839|31946.4|31846|31940.4|31834.9|24
1641510010000|2022-01-06 23:00:10|31945.6|31838.6|31945.5|31838.5|31948.8|31841.8|31944.2|31837.2|29
1641510020000|2022-01-06 23:00:20|31945.7|31838.7|31942.4|31835.4|31946.4|31839.4|31941.6|31834.6|21
1641510030000|2022-01-06 23:00:30|31942|31835|31931.8|31831.3|31942.9|31835.9|31930.2|31827.5|14
1641510040000|2022-01-06 23:00:40|31932.1|31831.1|31935.2|31841.4|31937.9|31842.5|31931.2|31828.2|21
1641510050000|2022-01-06 23:00:50|31933.6|31840.3|31930.6|31836.9|31940.2|31840.3|31930.6|31833.4|14
1641510060000|2022-01-06 23:01:00|31946.4|31846.9|31946.7|31839.7|31948.4|31853.4|31926.1|31834.5|21
1641510070000|2022-01-06 23:01:10|31947.4|31840.4|31943.4|31836.4|31947.6|31840.6|31942.6|31835.6|20
1641510080000|2022-01-06 23:01:20|31944|31837|31943.6|31836.6|31944.9|31837.9|31943.1|31836.1|17
1641510090000|2022-01-06 23:01:30|31943.8|31836.8|31929.8|31846.8|31945.2|31847.1|31924.4|31831.8|15
1641510100000|2022-01-06 23:01:40|31931.4|31847.9|31930.6|31835.2|31936.8|31847.9|31923.9|31827.7|17
1641510110000|2022-01-06 23:01:50|31929.3|31835|31943.4|31836.4|31943.4|31837.6|31925.9|31834.4|6
1641510120000|2022-01-06 23:02:00|31945.1|31838.1|31946.4|31839.4|31951.6|31844.6|31945.1|31838.1|5
1641510130000|2022-01-06 23:02:10|31947.6|31840.6|31945.4|31838.4|31949.3|31842.3|31945.2|31838.2|6
1641510140000|2022-01-06 23:02:20|31944.9|31837.9|31938.6|31831.6|31949.2|31846.6|31935.5|31830.4|12
1641510150000|2022-01-06 23:02:30|31927|31838|31930.1|31832.6|31930.1|31838|31926.5|31832.6|8
1641510160000|2022-01-06 23:02:40|31930.4|31832.1|31933.9|31827.1|31933.9|31838|31926.5|31827.1|8
1641510170000|2022-01-06 23:02:50|31933.3|31828|31944.2|31837.2|31947.9|31841.2|31933.3|31828|7
1641510180000|2022-01-06 23:03:00|31940.6|31836.4|31942.8|31835.8|31943.1|31836.4|31933.7|31831.4|13
1641510190000|2022-01-06 23:03:10|31940.8|31833.8|31940.4|31833.4|31943.3|31836.3|31940.4|31833.4|8
1641510200000|2022-01-06 23:03:20|31945.4|31838.4|31937.3|31838.1|31946|31844.2|31935.2|31838.1|8
1641510210000|2022-01-06 23:03:30|31940.2|31836.2|31937.7|31841.1|31940.2|31841.7|31937.7|31836.2|6
1641510220000|2022-01-06 23:03:40|31944.3|31848|31946.3|31839.3|31947.7|31848|31928.5|31838.1|8
1641510230000|2022-01-06 23:03:50|31947.3|31840.3|31945.6|31838.6|31947.8|31840.8|31944.8|31837.8|12
1641510240000|2022-01-06 23:04:00|31943.8|31836.8|31946.1|31839.1|31949.3|31842.3|31943.8|31836.8|9
1641510250000|2022-01-06 23:04:10|31946.9|31839.9|31931|31831.1|31947.9|31846.7|31931|31830.1|8
1641510260000|2022-01-06 23:04:20|31949.8|31855.8|31932|31845.7|31949.8|31855.8|31928.3|31845|5
1641510270000|2022-01-06 23:04:30|31937.6|31838.2|31934.4|31831.2|31937.6|31842.3|31928.6|31831.2|8
1641510280000|2022-01-06 23:04:40|31928.5|31834.4|31944.1|31837.1|31945.2|31842.3|31928.5|31834.4|19
1641510290000|2022-01-06 23:04:50|31943.3|31836.3|31944.3|31837.3|31944.3|31837.3|31940.9|31833.9|12
1641510300000|2022-01-06 23:05:00|31943.8|31836.8|31945.4|31838.4|31947.9|31840.9|31943.8|31836.8|10
1641510310000|2022-01-06 23:05:10|31944.8|31837.8|31922.7|31840.1|31944.8|31841.4|31922.6|31837.8|16
1641510320000|2022-01-06 23:05:20|31923.1|31839.6|31923|31841.3|31941.9|31849.3|31923|31839.6|10
1641510330000|2022-01-06 23:05:30|31931.4|31831.7|31948.4|31841.4|31949.6|31845.9|31928|31831.7|22
1641510340000|2022-01-06 23:05:40|31949.5|31842.5|31943.6|31836.6|31949.5|31842.5|31943.6|31836.6|11
1641510350000|2022-01-06 23:05:50|31944.5|31837.5|31944|31837|31945.1|31838.1|31942.6|31835.6|14
1641510360000|2022-01-06 23:06:00|31943.1|31836.1|31937.4|31848.6|31945.4|31848.7|31933.1|31836.1|15
1641510370000|2022-01-06 23:06:10|31935.2|31847.1|31937.9|31850.1|31937.9|31850.1|31932.9|31844.9|7
1641510380000|2022-01-06 23:06:20|31936.4|31848.4|31942.1|31837.7|31943.6|31848.4|31933.8|31836.6|5
1641510390000|2022-01-06 23:06:30|31947.6|31837.8|31944.5|31837.5|31947.6|31840.6|31943|31836|11
1641510400000|2022-01-06 23:06:40|31943.7|31836.7|31949|31842|31949|31842|31943.3|31836.3|13
1641510410000|2022-01-06 23:06:50|31947.8|31840.8|31962.5|31855.5|31967.4|31860.4|31943.6|31836.6|14
1641510420000|2022-01-06 23:07:00|31956.6|31849.6|31953.4|31846.4|31966.2|31859.2|31952.2|31845.2|14
1641510430000|2022-01-06 23:07:10|31959.4|31852.4|31962.7|31855.7|31966.5|31859.5|31953.6|31846.6|7
1641510440000|2022-01-06 23:07:20|31961.8|31854.8|31962.8|31855.8|31963.7|31856.7|31961.1|31854.1|6
1641510450000|2022-01-06 23:07:30|31964.1|31857.1|31967.7|31860.7|31968.2|31861.2|31959.1|31852.1|12
1641510460000|2022-01-06 23:07:40|31967|31860|31965.8|31858.8|31967.2|31860.2|31964.5|31857.5|8
1641510470000|2022-01-06 23:07:50|31964.6|31857.6|31963.8|31856.8|31968.7|31861.7|31963.8|31856.8|12
1641510480000|2022-01-06 23:08:00|31961.9|31854.9|31967.3|31860.3|31967.6|31860.6|31961.9|31854.9|13
1641510490000|2022-01-06 23:08:10|31965.7|31858.7|31966.7|31859.7|31966.7|31859.7|31961.3|31854.3|24
1641510500000|2022-01-06 23:08:20|31967|31860|31964.1|31857.1|31967.9|31860.9|31962.9|31855.9|17
1641510510000|2022-01-06 23:08:30|31963.4|31856.4|31960.3|31853.3|31963.4|31856.4|31959.8|31852.8|14
1641510520000|2022-01-06 23:08:40|31967.5|31860.5|31963.5|31856.5|31967.5|31860.5|31961|31854|23
1641510530000|2022-01-06 23:08:50|31963.8|31856.8|31966.8|31859.8|31969.8|31862.8|31963.2|31856.2|20
1641510540000|2022-01-06 23:09:00|31966.5|31859.5|31965.6|31858.6|31968.9|31861.9|31965.2|31858.2|22
1641510550000|2022-01-06 23:09:10|31965.4|31858.4|31965.8|31858.8|31967.6|31860.6|31964.2|31857.2|18
1641510560000|2022-01-06 23:09:20|31959.9|31852.9|31960.9|31853.9|31962.9|31855.9|31958.4|31851.4|10
1641510570000|2022-01-06 23:09:30|31962.3|31855.3|31961.1|31854.1|31962.3|31855.3|31961.1|31854.1|6
1641510580000|2022-01-06 23:09:40|31964.9|31857.9|31964.1|31857.1|31971.6|31864.6|31956.8|31849.8|24
1641510590000|2022-01-06 23:09:50|31966.6|31859.6|31964.8|31857.8|31967.2|31860.2|31962.6|31855.6|15
1641510600000|2022-01-06 23:10:00|31957.4|31850.4|31964.9|31857.9|31964.9|31857.9|31956.9|31849.9|14
1641510610000|2022-01-06 23:10:10|31963.3|31856.3|31963.1|31856.1|31963.5|31856.5|31963.1|31856.1|3
1641510620000|2022-01-06 23:10:20|31963|31856|31965.5|31858.5|31965.5|31858.5|31960.4|31853.4|11
1641510630000|2022-01-06 23:10:30|31961.9|31854.9|31963.7|31856.7|31963.7|31856.7|31960.3|31853.3|10
1641510640000|2022-01-06 23:10:40|31962.9|31855.9|31972.8|31865.8|31974.7|31867.7|31962.9|31855.9|7
1641510650000|2022-01-06 23:10:50|31975.6|31868.6|31972.4|31865.4|31975.6|31868.6|31971.3|31864.3|9
1641510660000|2022-01-06 23:11:00|31973.8|31866.8|31966.4|31859.4|31973.8|31866.8|31963.6|31856.6|9
1641510670000|2022-01-06 23:11:10|31959.5|31852.5|31970.5|31863.5|31970.5|31863.5|31959.5|31852.5|5
1641510680000|2022-01-06 23:11:20|31967.9|31860.9|31960.2|31853.2|31967.9|31860.9|31959|31852|6
1641510690000|2022-01-06 23:11:30|31961.1|31854.1|31964|31857|31965.7|31858.7|31960|31853|9
1641510700000|2022-01-06 23:11:40|31961.9|31854.9|31974.3|31867.3|31974.3|31867.3|31961.9|31854.9|6
1641510710000|2022-01-06 23:11:50|31971.7|31864.7|31968.1|31861.1|31973|31866|31968.1|31861.1|10
1641510720000|2022-01-06 23:12:00|31956.3|31849.3|31963.1|31856.1|31975.3|31868.3|31950.5|31843.5|13
1641510730000|2022-01-06 23:12:10|31963.5|31856.5|31968.5|31861.5|31968.5|31861.5|31963|31856|7
1641510740000|2022-01-06 23:12:20|31965.1|31858.1|31967.9|31860.9|31967.9|31860.9|31963.6|31856.6|5
1641510750000|2022-01-06 23:12:30|31972.1|31865.1|31968.4|31861.4|31972.1|31865.1|31967.8|31860.8|7
1641510760000|2022-01-06 23:12:40|31966.6|31859.6|31965.4|31858.4|31973.2|31866.2|31965|31858|6
1641510770000|2022-01-06 23:12:50|31965.6|31858.6|31966.5|31859.5|31967.9|31860.9|31965.6|31858.6|6
1641510780000|2022-01-06 23:13:00|31960|31853|31961.3|31854.3|31961.3|31854.3|31960|31853|3
1641510790000|2022-01-06 23:13:10|31961.4|31854.4|31973.7|31866.7|31976.6|31869.6|31961.4|31854.4|3
1641510800000|2022-01-06 23:13:20|31971.5|31864.5|31963.9|31856.9|31976.2|31869.2|31959|31852|8
1641510810000|2022-01-06 23:13:30|31962.8|31855.8|31980.2|31873.2|31980.2|31873.2|31962.6|31855.6|6
1641510820000|2022-01-06 23:13:40|31981.9|31874.9|31964.6|31857.6|31981.9|31874.9|31964.5|31857.5|10
1641510830000|2022-01-06 23:13:50|31966.5|31859.5|31964.6|31857.6|31972|31865|31960.6|31853.6|8
1641510840000|2022-01-06 23:14:00|31957|31850|31958.9|31851.9|31962.8|31855.8|31957|31850|11
1641510850000|2022-01-06 23:14:10|31957.6|31850.6|31967.7|31860.7|31969.4|31862.4|31956.4|31849.4|5
1641510860000|2022-01-06 23:14:20|31966.9|31859.9|31967.2|31860.2|31970.5|31863.5|31966.9|31859.9|6
1641510870000|2022-01-06 23:14:30|31968|31861|31971.8|31864.8|31977.4|31870.4|31968|31861|8
1641510880000|2022-01-06 23:14:40|31969.7|31862.7|31966.5|31859.5|31973.4|31866.4|31966.4|31859.4|10
1641510890000|2022-01-06 23:14:50|31959.3|31852.3|31959.8|31852.8|31970.1|31863.1|31958|31851|13
1641510900000|2022-01-06 23:15:00|31958.5|31851.5|31968.4|31861.4|31976.1|31869.1|31958.5|31851.5|21
1641510910000|2022-01-06 23:15:10|31967.8|31860.8|31971.9|31864.9|31972.1|31865.1|31962.5|31855.5|14
1641510920000|2022-01-06 23:15:20|31974.6|31867.6|31966.2|31859.2|31974.6|31867.6|31965.4|31858.4|16
1641510930000|2022-01-06 23:15:30|31965.8|31858.8|31967.6|31860.6|31969|31862|31965.2|31858.2|13
1641510940000|2022-01-06 23:15:40|31968|31861|31965.4|31858.4|31968|31861|31960.8|31853.8|8
1641510950000|2022-01-06 23:15:50|31968.6|31861.6|31964|31857|31971.1|31864.1|31956.8|31849.8|24
1641510960000|2022-01-06 23:16:00|31956.7|31849.7|31961.9|31854.9|31961.9|31854.9|31956.1|31849.1|25
1641510970000|2022-01-06 23:16:10|31962.5|31855.5|31965.5|31858.5|31966.9|31859.9|31959.8|31852.8|10
1641510980000|2022-01-06 23:16:20|31963.7|31856.7|31961.2|31854.2|31963.7|31856.7|31961.2|31854.2|5
1641510990000|2022-01-06 23:16:30|31966.1|31859.1|31962.8|31855.8|31968.2|31861.2|31962.8|31855.8|7
1641511000000|2022-01-06 23:16:40|31961.6|31854.6|31959.4|31852.4|31969.8|31862.8|31957.4|31850.4|11
1641511010000|2022-01-06 23:16:50|31958.9|31851.9|31961.6|31854.6|31961.6|31854.6|31956.2|31849.2|6
1641511020000|2022-01-06 23:17:00|31959|31852|31969.3|31862.3|31971.3|31864.3|31959|31852|9
1641511030000|2022-01-06 23:17:10|31970.2|31863.2|31966.4|31859.4|31970.2|31863.2|31961.2|31854.2|12
1641511040000|2022-01-06 23:17:20|31968.3|31861.3|31968.4|31861.4|31968.4|31861.4|31962.8|31855.8|11
1641511050000|2022-01-06 23:17:30|31967.1|31860.1|31964.5|31857.5|31967.1|31860.1|31959.1|31852.1|9
1641511060000|2022-01-06 23:17:40|31963.3|31856.3|31963.7|31856.7|31965.9|31858.9|31959.3|31852.3|10
1641511070000|2022-01-06 23:17:50|31965|31858|31965.7|31858.7|31972.2|31865.2|31958.9|31851.9|9
1641511080000|2022-01-06 23:18:00|31952.9|31845.9|31965.4|31858.4|31967.3|31860.3|31952.9|31845.9|7
1641511090000|2022-01-06 23:18:10|31963.2|31856.2|31963.2|31856.2|31963.8|31856.8|31956.8|31849.8|12
1641511100000|2022-01-06 23:18:20|31963.3|31856.3|31967.1|31860.1|31969.6|31862.6|31960|31853|13
1641511110000|2022-01-06 23:18:30|31960.7|31853.7|31963.1|31856.1|31966.4|31859.4|31957.9|31850.9|9
1641511120000|2022-01-06 23:18:40|31961.6|31854.6|31966.5|31859.5|31971.5|31864.5|31961.6|31854.6|9
1641511130000|2022-01-06 23:18:50|31961.2|31854.2|31967.5|31860.5|31968.8|31861.8|31961.1|31854.1|9
1641511140000|2022-01-06 23:19:00|31965.6|31858.6|31967.7|31860.7|31972.5|31865.5|31965.6|31858.6|6
1641511150000|2022-01-06 23:19:10|31965.3|31858.3|31969.3|31862.3|31969.3|31862.3|31965.3|31858.3|5
1641511160000|2022-01-06 23:19:20|31966.1|31859.1|31961.6|31854.6|31969.1|31862.1|31961.6|31854.6|8
1641511170000|2022-01-06 23:19:30|31960.4|31853.4|31968.4|31861.4|31972|31865|31960.4|31853.4|11
1641511180000|2022-01-06 23:19:40|31965.2|31858.2|31964.9|31857.9|31969.1|31862.1|31959|31852|9
1641511190000|2022-01-06 23:19:50|31962.8|31855.8|31976.9|31869.9|31976.9|31869.9|31962.8|31855.8|7
1641511200000|2022-01-06 23:20:00|31975.1|31868.1|31963.1|31856.1|31975.1|31868.1|31960.4|31853.4|9
1641511210000|2022-01-06 23:20:10|31963.5|31856.5|31969|31862|31969|31862|31963.5|31856.5|4
1641511220000|2022-01-06 23:20:20|31959.4|31852.4|31959.4|31852.4|31959.4|31852.4|31959.3|31852.3|3
1641511230000|2022-01-06 23:20:30|31958.9|31851.9|31952.6|31845.6|31966.2|31859.2|31952.2|31845.2|7
1641511240000|2022-01-06 23:20:40|31952.7|31845.7|31964.5|31857.5|31968|31861|31952|31845|11
1641511250000|2022-01-06 23:20:50|31962.5|31855.5|31966.4|31859.4|31971.2|31864.2|31962.4|31855.4|14
1641511260000|2022-01-06 23:21:00|31967.2|31860.2|31967.5|31860.5|31970.3|31863.3|31964.7|31857.7|12
1641511270000|2022-01-06 23:21:10|31964.6|31857.6|31965.9|31858.9|31969.4|31862.4|31963.9|31856.9|16
1641511280000|2022-01-06 23:21:20|31963.6|31856.6|31964.2|31857.2|31968|31861|31963.6|31856.6|4
1641511290000|2022-01-06 23:21:30|31965.5|31858.5|31967.5|31860.5|31967.5|31860.5|31959|31852|11
1641511300000|2022-01-06 23:21:40|31969|31862|31963.6|31856.6|31973.7|31866.7|31963.6|31856.6|11
1641511310000|2022-01-06 23:21:50|31963.7|31856.7|31968.7|31861.7|31969.4|31862.4|31963.7|31856.7|9
1641511320000|2022-01-06 23:22:00|31961.2|31854.2|31963.2|31856.2|31966.1|31859.1|31959.3|31852.3|14
1641511330000|2022-01-06 23:22:10|31967.3|31860.3|31961|31854|31967.3|31860.3|31957.4|31850.4|8
1641511340000|2022-01-06 23:22:20|31960.7|31853.7|31962|31855|31965.3|31858.3|31959.9|31852.9|15
1641511350000|2022-01-06 23:22:30|31959.9|31852.9|31957.5|31850.5|31963.1|31856.1|31957.5|31850.5|12
1641511360000|2022-01-06 23:22:40|31964.6|31857.6|31962.6|31855.6|31966.5|31859.5|31961.3|31854.3|9
1641511370000|2022-01-06 23:22:50|31961.2|31854.2|31963.5|31856.5|31969|31862|31961.2|31854.2|12
1641511380000|2022-01-06 23:23:00|31966.1|31859.1|31964.3|31857.3|31967.5|31860.5|31964.3|31857.3|11
1641511390000|2022-01-06 23:23:10|31966.4|31859.4|31963.4|31856.4|31966.4|31859.4|31957.7|31850.7|8
1641511400000|2022-01-06 23:23:20|31962.3|31855.3|31961.6|31854.6|31972.5|31865.5|31955.3|31848.3|14
1641511410000|2022-01-06 23:23:30|31960|31853|31961.3|31854.3|31966.8|31859.8|31959.6|31852.6|13
1641511420000|2022-01-06 23:23:40|31961.1|31854.1|31966.8|31859.8|31971.5|31864.5|31961.1|31854.1|9
1641511430000|2022-01-06 23:23:50|31968.1|31861.1|31962.7|31855.7|31970.4|31863.4|31962.7|31855.7|7
1641511440000|2022-01-06 23:24:00|31955.8|31848.8|31961.3|31854.3|31963.5|31856.5|31955.5|31848.5|10
1641511450000|2022-01-06 23:24:10|31962.3|31855.3|31964.2|31857.2|31966.7|31859.7|31960.4|31853.4|14
1641511460000|2022-01-06 23:24:20|31959.7|31852.7|31967|31860|31970.7|31863.7|31959.7|31852.7|9
1641511470000|2022-01-06 23:24:30|31965.4|31858.4|31962.9|31855.9|31967.6|31860.6|31962.9|31855.9|9
1641511480000|2022-01-06 23:24:40|31961.8|31854.8|31969|31862|31972.4|31865.4|31961.8|31854.8|11
1641511490000|2022-01-06 23:24:50|31967.6|31860.6|31960.9|31853.9|31969.3|31862.3|31960.3|31853.3|9
1641511500000|2022-01-06 23:25:00|31967.7|31860.7|31953.6|31846.6|31971|31864|31953.6|31846.6|10
1641511510000|2022-01-06 23:25:10|31953.7|31846.7|31964.2|31857.2|31964.2|31857.2|31953.7|31846.7|8
1641511520000|2022-01-06 23:25:20|31961.4|31854.4|31969.9|31862.9|31972.1|31865.1|31960.9|31853.9|8
1641511530000|2022-01-06 23:25:30|31968.6|31861.6|31966.4|31859.4|31969.4|31862.4|31965.8|31858.8|10
1641511540000|2022-01-06 23:25:40|31966.3|31859.3|31965.8|31858.8|31966.3|31859.3|31963.8|31856.8|5
1641511550000|2022-01-06 23:25:50|31960.8|31853.8|31968.1|31861.1|31969.9|31862.9|31960.4|31853.4|7
1641511560000|2022-01-06 23:26:00|31965.6|31858.6|31965|31858|31970.1|31863.1|31958|31851|14
1641511570000|2022-01-06 23:26:10|31960.2|31853.2|31969.6|31862.6|31970.6|31863.6|31958|31851|8
1641511580000|2022-01-06 23:26:20|31968.9|31861.9|31962.5|31855.5|31968.9|31861.9|31962.5|31855.5|7
1641511590000|2022-01-06 23:26:30|31967|31860|31969.5|31862.5|31969.5|31862.5|31964.6|31857.6|9
1641511600000|2022-01-06 23:26:40|31968.2|31861.2|31967.2|31860.2|31968.2|31861.2|31963.4|31856.4|11
1641511610000|2022-01-06 23:26:50|31961.7|31854.7|31961.2|31854.2|31969.4|31862.4|31960.4|31853.4|13
1641511620000|2022-01-06 23:27:00|31963.7|31856.7|31966.8|31859.8|31966.8|31859.8|31958.8|31851.8|12
1641511630000|2022-01-06 23:27:10|31966.7|31859.7|31962.1|31855.1|31969.9|31862.9|31962.1|31855.1|8
1641511640000|2022-01-06 23:27:20|31962.6|31855.6|31966.3|31859.3|31967.5|31860.5|31962.6|31855.6|10
1641511650000|2022-01-06 23:27:30|31964.6|31857.6|31962.8|31855.8|31964.6|31857.6|31962.8|31855.8|3
1641511660000|2022-01-06 23:27:40|31955.1|31848.1|31966.5|31859.5|31966.5|31859.5|31954.8|31847.8|7
1641511670000|2022-01-06 23:27:50|31965.5|31858.5|31962.2|31855.2|31971.3|31864.3|31961.9|31854.9|12
1641511680000|2022-01-06 23:28:00|31960.8|31853.8|31962.6|31855.6|31965.7|31858.7|31960.8|31853.8|7
1641511690000|2022-01-06 23:28:10|31962.8|31855.8|31968.8|31861.8|31968.8|31861.8|31961.1|31854.1|9
1641511700000|2022-01-06 23:28:20|31966.2|31859.2|31964.6|31857.6|31968.3|31861.3|31963.8|31856.8|8
1641511710000|2022-01-06 23:28:30|31963.1|31856.1|31969|31862|31970.1|31863.1|31963.1|31856.1|6
1641511720000|2022-01-06 23:28:40|31968.9|31861.9|31970.5|31863.5|31970.5|31863.5|31961|31854|6
1641511730000|2022-01-06 23:28:50|31967.5|31860.5|31966.9|31859.9|31972.4|31865.4|31958.6|31851.6|13
1641511740000|2022-01-06 23:29:00|31965.1|31858.1|31968.5|31861.5|31968.5|31861.5|31962|31855|16
1641511750000|2022-01-06 23:29:10|31968.2|31861.2|31967|31860|31968.6|31861.6|31965.9|31858.9|10
1641511760000|2022-01-06 23:29:20|31965.4|31858.4|31968.5|31861.5|31969.7|31862.7|31964.1|31857.1|6
1641511770000|2022-01-06 23:29:30|31965.4|31858.4|31961|31854|31965.4|31858.4|31959.5|31852.5|5
1641511780000|2022-01-06 23:29:40|31961.6|31854.6|31961.6|31854.6|31967.5|31860.5|31959.4|31852.4|6
1641511790000|2022-01-06 23:29:50|31962.3|31855.3|31967.7|31860.7|31967.7|31860.7|31952.8|31845.8|12
1641511800000|2022-01-06 23:30:00|31957.3|31850.3|31957.7|31850.7|31972.1|31865.1|31955.2|31848.2|14
1641511810000|2022-01-06 23:30:10|31955.4|31848.4|31975.1|31868.1|31975.1|31868.1|31952|31846|11
1641511820000|2022-01-06 23:30:20|31963.2|31856.2|31966.8|31859.8|31974.5|31867.5|31951.4|31844.4|16
1641511830000|2022-01-06 23:30:30|31972.2|31865.2|31966.4|31859.9|31974.5|31867.5|31957.1|31850.1|21
1641511840000|2022-01-06 23:30:40|31966|31859|31974.5|31867.5|31974.5|31867.5|31957.1|31850.1|17
1641511850000|2022-01-06 23:30:50|31953.4|31868|31964|31857|31970.2|31868|31953.4|31851.9|15
1641511860000|2022-01-06 23:31:00|31962.1|31855.1|31964.2|31857.2|31964.7|31857.7|31959.7|31852.7|14
1641511870000|2022-01-06 23:31:10|31961.2|31854.2|31967.5|31860.5|31967.5|31860.5|31960.5|31853.5|8
1641511880000|2022-01-06 23:31:20|31972.1|31865.1|31962.8|31855.8|31972.1|31865.1|31962.8|31855.8|14
1641511890000|2022-01-06 23:31:30|31961.2|31854.2|31960.8|31853.8|31965|31858|31960.1|31853.1|14
1641511900000|2022-01-06 23:31:40|31965.3|31858.3|31969.1|31862.1|31969.1|31862.1|31962.1|31855.1|9
1641511910000|2022-01-06 23:31:50|31968.9|31861.9|31963|31856|31968.9|31861.9|31959.8|31852.8|7
1641511920000|2022-01-06 23:32:00|31966.7|31859.7|31967.9|31860.9|31967.9|31860.9|31964.1|31857.1|10
1641511930000|2022-01-06 23:32:10|31967.2|31860.2|31961.9|31854.9|31967.2|31860.2|31958.5|31851.5|12
1641511940000|2022-01-06 23:32:20|31959.8|31852.8|31959|31852|31960.2|31853.2|31959|31852|8
1641511950000|2022-01-06 23:32:30|31965|31858|31970.1|31863.1|31970.1|31863.1|31962|31855|9
1641511960000|2022-01-06 23:32:40|31969.2|31862.2|31962.8|31855.8|31969.9|31862.9|31960.6|31853.6|13
1641511970000|2022-01-06 23:32:50|31963.5|31856.5|31960.2|31853.2|31968.9|31861.9|31960.1|31853.1|9
1641511980000|2022-01-06 23:33:00|31964.2|31857.2|31965.4|31858.4|31966.4|31859.4|31960.3|31853.3|12
1641511990000|2022-01-06 23:33:10|31963.3|31856.3|31960.1|31853.1|31966.4|31859.4|31960.1|31853.1|9
1641512000000|2022-01-06 23:33:20|31963|31856|31969.9|31862.9|31969.9|31862.9|31962|31855|6
1641512010000|2022-01-06 23:33:30|31969.6|31862.6|31968.3|31861.3|31969.9|31862.9|31968.3|31861.3|5
1641512020000|2022-01-06 23:33:40|31959.3|31852.3|31964.6|31857.6|31966.2|31859.2|31955.3|31848.3|14
1641512030000|2022-01-06 23:33:50|31962.6|31855.6|31965.5|31858.5|31966.2|31859.2|31962.6|31855.6|6
1641512040000|2022-01-06 23:34:00|31966.7|31859.7|31965.2|31858.2|31968.8|31861.8|31965.2|31858.2|9
1641512050000|2022-01-06 23:34:10|31963.7|31856.7|31964.7|31857.7|31972.1|31865.1|31957.8|31850.8|15
1641512060000|2022-01-06 23:34:20|31966.7|31859.7|31961|31854|31967|31860|31961|31854|7
1641512070000|2022-01-06 23:34:30|31963|31856|31968.2|31861.2|31970.2|31863.2|31963|31856|6
1641512080000|2022-01-06 23:34:40|31966.3|31859.3|31963.1|31856.1|31966.5|31859.5|31961.3|31854.3|9
1641512090000|2022-01-06 23:34:50|31962.1|31855.1|31968.3|31861.3|31968.3|31861.3|31962.1|31855.1|6
1641512100000|2022-01-06 23:35:00|31972.7|31865.7|31969|31862|31972.7|31865.7|31969|31862|4
1641512110000|2022-01-06 23:35:10|31969.9|31862.9|31965.3|31858.3|31972.5|31865.5|31964.9|31857.9|10
1641512120000|2022-01-06 23:35:20|31970.5|31863.5|31968.8|31861.8|31971.4|31864.4|31962.3|31855.3|6
1641512130000|2022-01-06 23:35:30|31972.1|31865.1|31965.4|31858.4|31972.1|31865.1|31962.4|31855.4|10
1641512140000|2022-01-06 23:35:40|31963.3|31856.3|31968.8|31861.8|31970.5|31863.5|31963.3|31856.3|6
1641512150000|2022-01-06 23:35:50|31967.5|31860.5|31966.5|31859.5|31970.1|31863.1|31965.4|31858.4|6
1641512160000|2022-01-06 23:36:00|31968.1|31861.1|31962.9|31855.9|31968.8|31861.8|31961.3|31854.3|8
1641512170000|2022-01-06 23:36:10|31967.1|31860.1|31967.6|31860.6|31970|31863|31967.1|31860.1|5
1641512180000|2022-01-06 23:36:20|31966.6|31859.6|31963.6|31856.6|31967|31860|31963.6|31856.6|8
1641512190000|2022-01-06 23:36:30|31964.4|31857.4|31967.3|31860.3|31968.9|31861.9|31964.4|31857.4|6
1641512200000|2022-01-06 23:36:40|31967.8|31860.8|31966.8|31859.8|31970.1|31863.1|31966.5|31859.5|5
1641512210000|2022-01-06 23:36:50|31965.6|31858.6|31962.6|31855.6|31975.6|31868.6|31956|31849|12
1641512220000|2022-01-06 23:37:00|31961.6|31854.6|31966.4|31859.4|31966.7|31859.7|31960.7|31853.7|6
1641512230000|2022-01-06 23:37:10|31960.5|31853.5|31968.3|31861.3|31971.7|31864.7|31960.5|31853.5|5
1641512240000|2022-01-06 23:37:20|31967.4|31860.4|31965.8|31858.8|31973|31866|31965.8|31858.8|6
1641512250000|2022-01-06 23:37:30|31970.2|31863.2|31966.5|31859.5|31970.2|31863.2|31962.5|31855.5|13
1641512260000|2022-01-06 23:37:40|31964.9|31857.9|31970.4|31863.4|31970.8|31863.8|31963.3|31856.3|7
1641512270000|2022-01-06 23:37:50|31969.2|31862.2|31968.6|31861.6|31971.9|31864.9|31968.3|31861.3|6
1641512280000|2022-01-06 23:38:00|31967.5|31860.5|31964.2|31857.2|31971.6|31864.6|31962.2|31855.2|15
1641512290000|2022-01-06 23:38:10|31963.1|31856.1|31963.9|31856.9|31967.2|31860.2|31962.7|31855.7|7
1641512300000|2022-01-06 23:38:20|31969.7|31862.7|31964.8|31857.8|31969.7|31862.7|31963.4|31856.4|7
1641512310000|2022-01-06 23:38:30|31964.7|31857.7|31964.5|31857.5|31969.9|31862.9|31963.9|31856.9|9
1641512320000|2022-01-06 23:38:40|31961.4|31854.4|31965.2|31858.2|31965.2|31858.2|31959.8|31852.8|6
1641512330000|2022-01-06 23:38:50|31969.1|31862.1|31967.9|31860.9|31969.1|31862.1|31964.6|31857.6|8
1641512340000|2022-01-06 23:39:00|31967.4|31860.4|31968.9|31861.9|31970|31863|31966.7|31859.7|9
1641512350000|2022-01-06 23:39:10|31968.4|31861.4|31972.5|31865.5|31973.5|31866.5|31967.1|31860.1|10
1641512360000|2022-01-06 23:39:20|31971.2|31864.2|31965.2|31858.2|31971.2|31864.2|31962.6|31855.6|12
1641512370000|2022-01-06 23:39:30|31965.9|31858.9|31968.6|31861.6|31968.6|31861.6|31954.7|31847.7|13
1641512380000|2022-01-06 23:39:40|31969.4|31862.4|31965.6|31858.6|31970.6|31863.6|31963.2|31856.2|9
1641512390000|2022-01-06 23:39:50|31967.9|31860.9|31965.7|31858.7|31968.7|31861.7|31963.3|31856.3|9
1641512400000|2022-01-06 23:40:00|31960.3|31853.3|31968.9|31861.9|31970.4|31863.4|31960.3|31853.3|10
1641512410000|2022-01-06 23:40:10|31967|31860|31968.2|31861.2|31968.2|31861.2|31960.1|31853.1|5
1641512420000|2022-01-06 23:40:20|31967|31860|31961.5|31854.5|31967|31860|31961.4|31854.4|6
1641512430000|2022-01-06 23:40:30|31965.6|31858.6|31969.6|31862.6|31970.5|31863.5|31965|31858|12
1641512440000|2022-01-06 23:40:40|31967|31860|31968|31861|31971.4|31864.4|31965.7|31858.7|10
1641512450000|2022-01-06 23:40:50|31970.6|31863.6|31965.4|31858.4|31970.6|31863.6|31964.1|31857.1|7
1641512460000|2022-01-06 23:41:00|31964.1|31857.1|31965.5|31858.5|31965.5|31858.5|31964|31857|4
1641512470000|2022-01-06 23:41:10|31970.8|31863.8|31965.1|31858.1|31970.8|31863.8|31960.1|31853.1|7
1641512480000|2022-01-06 23:41:20|31964.5|31857.5|31961.5|31854.5|31969.6|31862.6|31961.5|31854.5|10
1641512490000|2022-01-06 23:41:30|31960.7|31853.7|31962.8|31855.8|31968|31861|31960.7|31853.7|10
1641512500000|2022-01-06 23:41:40|31962.2|31855.2|31959.6|31852.6|31967.7|31860.7|31958.1|31851.1|7
1641512510000|2022-01-06 23:41:50|31955.4|31848.4|31968.2|31861.2|31968.2|31861.2|31955.4|31848.4|16
1641512520000|2022-01-06 23:42:00|31970.5|31863.5|31964|31857|31972.5|31865.5|31964|31857|11
1641512530000|2022-01-06 23:42:10|31966.1|31859.1|31965.2|31858.2|31966.1|31859.1|31961|31854|10
1641512540000|2022-01-06 23:42:20|31962.7|31855.7|31964.7|31857.7|31966.2|31859.2|31960|31853|10
1641512550000|2022-01-06 23:42:30|31968.2|31861.2|31965.2|31858.2|31972.8|31865.8|31962.9|31855.9|22
1641512560000|2022-01-06 23:42:40|31973.3|31866.3|31964.9|31857.9|31973.3|31866.3|31964.9|31857.9|23
1641512570000|2022-01-06 23:42:50|31966.9|31859.9|31966.3|31859.3|31972.9|31865.9|31962.6|31855.6|9
1641512580000|2022-01-06 23:43:00|31965.3|31858.3|31971|31864|31971.2|31864.2|31965.3|31858.3|12
1641512590000|2022-01-06 23:43:10|31969.5|31862.5|31964.2|31857.2|31969.5|31862.5|31964.2|31857.2|12
1641512600000|2022-01-06 23:43:20|31969.8|31862.8|31967.7|31860.7|31977|31870|31965.2|31858.2|12
1641512610000|2022-01-06 23:43:30|31958.4|31851.4|31966.8|31859.8|31968.3|31861.3|31957.7|31850.7|21
1641512620000|2022-01-06 23:43:40|31965.7|31858.7|31966.1|31859.1|31969.2|31862.2|31964.1|31857.1|24
1641512630000|2022-01-06 23:43:50|31970.4|31863.4|31969.8|31862.8|31970.4|31863.4|31966.2|31859.2|22
1641512640000|2022-01-06 23:44:00|31968.8|31861.8|31968.9|31861.9|31969.6|31862.6|31964.5|31857.5|18
1641512650000|2022-01-06 23:44:10|31969.6|31862.6|31965.5|31858.5|31971.8|31864.8|31964.6|31857.6|17
1641512660000|2022-01-06 23:44:20|31965|31858|31964.7|31857.7|31968.8|31861.8|31964.7|31857.7|21
1641512670000|2022-01-06 23:44:30|31966.7|31859.7|31976.8|31871.6|31979.3|31875.1|31965.1|31858.1|15
1641512680000|2022-01-06 23:44:40|31974|31867|31970.2|31863.2|31974|31867|31964.7|31857.7|13
1641512690000|2022-01-06 23:44:50|31968.3|31861.3|31968.9|31861.9|31970.9|31863.9|31968.1|31861.1|10
1641512700000|2022-01-06 23:45:00|31963.1|31856.1|31963.5|31856.5|31971.4|31864.4|31962.7|31855.7|14
1641512710000|2022-01-06 23:45:10|31964.8|31857.8|31970.7|31863.7|31971.6|31864.6|31964.8|31857.8|14
1641512720000|2022-01-06 23:45:20|31969|31862|31971.8|31864.8|31972.2|31865.2|31969|31862|6
1641512730000|2022-01-06 23:45:30|31973.3|31868.2|31965.6|31858.6|31974.4|31869.2|31963.5|31856.5|20
1641512740000|2022-01-06 23:45:40|31968.3|31861.3|31969.5|31862.5|31972.7|31865.7|31967.3|31860.3|11
1641512750000|2022-01-06 23:45:50|31967.6|31860.6|31966.7|31859.7|31969|31862|31966.2|31859.2|12
1641512760000|2022-01-06 23:46:00|31963|31856|31971.9|31864.9|31973.6|31866.6|31959.6|31852.6|12
1641512770000|2022-01-06 23:46:10|31967.9|31860.9|31969.5|31862.5|31972.3|31865.3|31966|31859|10
1641512780000|2022-01-06 23:46:20|31971.1|31864.1|31968.1|31861.1|31973.7|31866.7|31968.1|31861.1|12
1641512790000|2022-01-06 23:46:30|31968.4|31861.4|31968.3|31861.3|31973|31866|31967.5|31860.5|8
1641512800000|2022-01-06 23:46:40|31972.7|31865.7|31967.9|31860.9|31973.2|31866.2|31967.2|31860.2|13
1641512810000|2022-01-06 23:46:50|31968.5|31861.5|31965.5|31858.5|31971.2|31864.2|31965.5|31858.5|10
1641512820000|2022-01-06 23:47:00|31966.2|31859.2|31970.2|31864.4|31974.6|31867.6|31964.5|31858.1|13
1641512830000|2022-01-06 23:47:10|31968.2|31861.5|31966.8|31859.8|31971.4|31865.2|31964.5|31858.2|27
1641512840000|2022-01-06 23:47:20|31964.9|31860.3|31967.2|31860.2|31970.9|31863.9|31963.9|31856.9|15
1641512850000|2022-01-06 23:47:30|31969.3|31862.3|31968|31861|31970.3|31863.3|31965.6|31858.6|17
1641512860000|2022-01-06 23:47:40|31967.5|31860.5|31968.8|31861.8|31972.1|31865.1|31966.6|31859.6|15
1641512870000|2022-01-06 23:47:50|31966.7|31859.7|31968.7|31861.7|31971.6|31865.7|31964.8|31857.8|11
1641512880000|2022-01-06 23:48:00|31967.2|31860.2|31971.5|31864.5|31973.8|31866.8|31966.1|31859.1|9
1641512890000|2022-01-06 23:48:10|31973.8|31866.8|31969.9|31863.8|31973.8|31866.8|31969.9|31863.8|9
1641512900000|2022-01-06 23:48:20|31967.7|31860.7|31970|31863|31973.6|31866.6|31967.7|31860.7|4
1641512910000|2022-01-06 23:48:30|31966.7|31859.7|31973.6|31866.6|31975.1|31868.1|31966.7|31859.7|4
1641512920000|2022-01-06 23:48:40|31976.8|31869.8|31972.5|31865.5|31976.8|31870.3|31970.7|31863.7|7
1641512930000|2022-01-06 23:48:50|31970.7|31863.7|31971.7|31864.7|31975.8|31868.8|31970.7|31863.7|5
1641512940000|2022-01-06 23:49:00|31965.2|31858.2|31972.5|31865.5|31972.5|31865.5|31964.8|31857.8|6
1641512950000|2022-01-06 23:49:10|31970.1|31866.2|31972.3|31865.3|31973.4|31868.4|31968.9|31862.1|8
1641512960000|2022-01-06 23:49:20|31970.8|31863.8|31970.9|31863.9|31974.7|31867.7|31970.8|31863.8|5
1641512970000|2022-01-06 23:49:30|31966.9|31859.9|31972|31865|31973.6|31866.6|31966.9|31859.9|4
1641512980000|2022-01-06 23:49:40|31959.3|31852.3|31959.7|31852.7|31959.7|31852.7|31959.3|31852.3|3
1641512990000|2022-01-06 23:49:50|31969.8|31862.8|31970.6|31863.6|31973.5|31866.5|31969.8|31862.8|8
1641513000000|2022-01-06 23:50:00|31959.4|31852.4|31962.7|31856.2|31963.5|31864.5|31959.4|31852.4|4
1641513010000|2022-01-06 23:50:10|31962|31855.7|31969.1|31862.1|31972.8|31865.8|31962|31855|4
1641513020000|2022-01-06 23:50:20|31967.5|31860.5|31971|31864|31972.8|31865.8|31967.5|31860.5|8
1641513030000|2022-01-06 23:50:30|31972.4|31865.4|31966.6|31859.6|31973.5|31866.5|31964.6|31857.6|10
1641513040000|2022-01-06 23:50:40|31968.7|31861.7|31970.6|31863.6|31973.2|31866.2|31965.9|31858.9|7
1641513050000|2022-01-06 23:50:50|31968.7|31861.7|31965.7|31858.7|31968.7|31861.7|31961.4|31854.4|15
1641513060000|2022-01-06 23:51:00|31965.4|31862.8|31970.6|31863.6|31974|31867|31964|31860.1|9
1641513070000|2022-01-06 23:51:10|31969.6|31862.6|31967.4|31860.4|31973.7|31866.7|31967.4|31860.4|9
1641513080000|2022-01-06 23:51:20|31968.3|31861.3|31966.9|31859.9|31968.3|31861.3|31966|31859|5
1641513090000|2022-01-06 23:51:30|31967.5|31860.5|31970.7|31863.7|31974.3|31867.3|31964.1|31857.1|6
1641513100000|2022-01-06 23:51:40|31969.5|31862.5|31969.6|31862.6|31969.6|31862.6|31969.5|31862.5|2
1641513110000|2022-01-06 23:51:50|31971.5|31864.5|31970.4|31865.4|31971.5|31867.6|31966.4|31862.6|8
1641513120000|2022-01-06 23:52:00|31968.6|31864|31971.6|31864.6|31974.3|31867.3|31967.8|31862.2|5
1641513130000|2022-01-06 23:52:10|31975|31868|31965.5|31858.5|31975|31868|31965.2|31858.2|12
1641513140000|2022-01-06 23:52:20|31967.9|31860.9|31968.2|31861.2|31968.5|31861.5|31964.4|31857.4|10
1641513150000|2022-01-06 23:52:30|31967.4|31860.4|31962.5|31855.5|31972.5|31865.5|31962.5|31855.5|9
1641513160000|2022-01-06 23:52:40|31963.7|31856.7|31967.7|31860.7|31967.7|31860.7|31961.3|31854.3|16
1641513170000|2022-01-06 23:52:50|31966.6|31863.2|31973.4|31866.4|31973.6|31866.6|31965.2|31860.4|5
1641513180000|2022-01-06 23:53:00|31973.3|31866.3|31974.4|31867.4|31974.4|31867.4|31969.9|31862.9|9
1641513190000|2022-01-06 23:53:10|31973|31866|31965|31858|31974.7|31867.7|31964.4|31857.4|14
1641513200000|2022-01-06 23:53:20|31962.8|31855.8|31962.8|31855.8|31971.9|31864.9|31962.3|31855.3|5
1641513210000|2022-01-06 23:53:30|31961.3|31854.3|31961.3|31854.3|31961.4|31854.4|31961.3|31854.3|3
1641513220000|2022-01-06 23:53:40|31960.8|31853.8|31962.4|31855.4|31963.6|31857.2|31960.8|31853.8|5
1641513230000|2022-01-06 23:53:50|31960.4|31853.4|31969.3|31862.3|31970.5|31863.5|31959.9|31852.9|8
1641513240000|2022-01-06 23:54:00|31967|31860|31967.7|31860.7|31971.2|31864.2|31967|31860|9
1641513250000|2022-01-06 23:54:10|31967.5|31860.5|31962.2|31855.2|31972.8|31865.8|31962.2|31855.2|10
1641513260000|2022-01-06 23:54:20|31965.2|31858.2|31963.1|31856.1|31970.5|31863.5|31962.9|31855.9|7
1641513270000|2022-01-06 23:54:30|31962.2|31855.2|31971.2|31864.2|31972.1|31865.1|31962.2|31855.2|9
1641513280000|2022-01-06 23:54:40|31968.5|31861.5|31966.9|31859.9|31969.2|31862.2|31966.9|31859.9|5
1641513290000|2022-01-06 23:54:50|31961.1|31854.1|31964.1|31857.1|31964.1|31857.1|31956.9|31849.9|5
1641513300000|2022-01-06 23:55:00|31965.9|31858.9|31966.4|31859.4|31969.9|31862.9|31963.3|31856.3|12
1641513310000|2022-01-06 23:55:10|31972|31865|31970.9|31863.9|31972.6|31865.6|31962.7|31855.7|6
1641513320000|2022-01-06 23:55:20|31967.4|31860.4|31970.9|31863.9|31970.9|31863.9|31963.8|31856.8|4
1641513330000|2022-01-06 23:55:30|31967.4|31860.4|31974.2|31867.2|31974.2|31867.2|31965.7|31858.9|7
1641513340000|2022-01-06 23:55:40|31966.4|31859.4|31966|31859|31972.6|31865.6|31962.4|31855.4|9
1641513350000|2022-01-06 23:55:50|31964.7|31857.7|31967.3|31860.3|31974|31867|31964.7|31857.7|4
1641513360000|2022-01-06 23:56:00|31969.2|31862.2|31966.1|31859.1|31969.2|31862.2|31965|31858|4
1641513370000|2022-01-06 23:56:10|31963.7|31856.7|31960.8|31854.3|31971.2|31864.2|31960.8|31854.3|8
1641513380000|2022-01-06 23:56:20|31956.5|31849.5|31968.3|31861.3|31968.9|31861.9|31956.5|31849.5|5
1641513390000|2022-01-06 23:56:30|31966.7|31863.2|31966.8|31859.8|31967|31863.2|31959.1|31854.5|7
1641513400000|2022-01-06 23:56:40|31961.4|31854.4|31966|31859|31968.5|31861.5|31960.4|31853.4|10
1641513410000|2022-01-06 23:56:50|31964.7|31857.7|31966.3|31859.3|31970.1|31863.1|31964.7|31857.7|5
1641513420000|2022-01-06 23:57:00|31962.9|31855.9|31960.9|31853.9|31962.9|31855.9|31959.2|31852.2|5
1641513430000|2022-01-06 23:57:10|31962.5|31855.5|31960.5|31853.5|31971.8|31864.8|31959.5|31852.5|21
1641513440000|2022-01-06 23:57:20|31959.1|31852.1|31962.2|31855.2|31964.4|31860.2|31959|31852|7
1641513450000|2022-01-06 23:57:30|31959.6|31852.6|31971.6|31864.6|31971.6|31864.6|31959|31852|9
1641513460000|2022-01-06 23:57:40|31967.7|31860.7|31965.6|31858.6|31969.9|31862.9|31965.6|31858.6|5
1641513470000|2022-01-06 23:57:50|31967.5|31860.5|31961.1|31854.1|31969.3|31862.3|31961|31854|9
1641513480000|2022-01-06 23:58:00|31962.2|31855.2|31972.4|31865.4|31972.9|31865.9|31962.2|31855.2|10
1641513490000|2022-01-06 23:58:10|31969.3|31862.3|31972|31865|31972|31865|31968.6|31861.6|6
1641513500000|2022-01-06 23:58:20|31969.8|31862.8|31969.2|31862.2|31973.2|31866.2|31961.5|31854.5|12
1641513510000|2022-01-06 23:58:30|31971.8|31864.8|31966.3|31859.3|31971.8|31864.8|31965.7|31858.7|6
1641513520000|2022-01-06 23:58:40|31966.4|31859.4|31970.6|31863.6|31971.6|31864.6|31966.4|31859.4|5
1641513530000|2022-01-06 23:58:50|31968.9|31861.9|31967.9|31860.9|31968.9|31861.9|31967.9|31860.9|3
1641513540000|2022-01-06 23:59:00|31971.1|31864.1|31969.4|31862.4|31973.6|31866.6|31965.7|31858.7|18
1641513550000|2022-01-06 23:59:10|31967.1|31860.1|31963|31856|31971.6|31864.6|31962.8|31855.8|19
1641513560000|2022-01-06 23:59:20|31962.5|31855.5|31969.2|31862.2|31970.4|31863.4|31962.5|31855.5|4
1641513570000|2022-01-06 23:59:30|31966.9|31859.9|31965|31858|31966.9|31859.9|31959.5|31852.5|6
1641513580000|2022-01-06 23:59:40|31966.6|31859.6|31963.3|31856.3|31968.1|31861.1|31963.3|31856.3|8
1641513590000|2022-01-06 23:59:50|31963.1|31856.1|31962.1|31855.1|31966.6|31859.6|31959.7|31852.7|12
1641513600000|2022-01-07 00:00:00|31967.1|31860.1|31965.1|31858.1|31970.3|31863.3|31959.2|31852.2|27
1641513610000|2022-01-07 00:00:10|31963.9|31856.9|31963.2|31856.2|31967.2|31862.4|31961.9|31854.9|23
1641513620000|2022-01-07 00:00:20|31965.3|31858.3|31965.5|31858.5|31967|31860|31963.5|31856.5|17
1641513630000|2022-01-07 00:00:30|31968.3|31861.3|31969.7|31862.7|31970.5|31863.5|31968.2|31861.2|7
1641513640000|2022-01-07 00:00:40|31965.1|31858.1|31962.2|31855.2|31966.2|31859.2|31961.5|31854.5|20
1641513650000|2022-01-07 00:00:50|31973.9|31866.9|31966.5|31859.5|31973.9|31866.9|31965.8|31858.8|15
1641513660000|2022-01-07 00:01:00|31970.3|31863.3|31969.7|31862.7|31970.3|31863.6|31967.4|31860.4|16
1641513670000|2022-01-07 00:01:10|31971.7|31864.7|31967.1|31860.1|31972.9|31865.9|31967.1|31860.1|14
1641513680000|2022-01-07 00:01:20|31967.2|31860.2|31965.4|31858.4|31969.5|31862.5|31963.6|31856.6|13
1641513690000|2022-01-07 00:01:30|31967.2|31860.2|31965|31858|31967.2|31860.2|31964.6|31857.6|14
1641513700000|2022-01-07 00:01:40|31971.8|31864.8|31967.4|31860.4|31971.8|31864.8|31959.2|31855|14
1641513710000|2022-01-07 00:01:50|31963.7|31856.7|31961.2|31858|31971.6|31868.8|31960.4|31854.2|26
1641513720000|2022-01-07 00:02:00|31967.4|31862.8|31970.2|31863.2|31970.2|31864|31963.9|31858.3|23
1641513730000|2022-01-07 00:02:10|31971.1|31864.1|31973.3|31866.3|31974.1|31867.1|31967.8|31860.8|17
1641513740000|2022-01-07 00:02:20|31972.9|31865.9|31964.3|31860.8|31973.3|31866.3|31964.3|31860.8|11
1641513750000|2022-01-07 00:02:30|31965.8|31860|31969.1|31862.1|31975.9|31868.9|31957|31857.1|14
1641513760000|2022-01-07 00:02:40|31971.2|31866.6|31962.2|31858.4|31971.2|31866.6|31958.1|31854.2|23
1641513770000|2022-01-07 00:02:50|31959.2|31854.8|31966|31863.5|31967|31865.2|31959.2|31854.8|22
1641513780000|2022-01-07 00:03:00|31965.9|31862.1|31962.6|31859.2|31966.3|31863.9|31961.4|31858.7|20
1641513790000|2022-01-07 00:03:10|31962.4|31860.5|31967.4|31862|31971.7|31864.7|31961.8|31859.2|18
1641513800000|2022-01-07 00:03:20|31969.5|31863.1|31965.2|31861.3|31969.5|31863.7|31960.3|31855.1|16
1641513810000|2022-01-07 00:03:30|31962.7|31859.8|31967.3|31860.9|31975.2|31868.2|31961.7|31856.9|19
1641513820000|2022-01-07 00:03:40|31971.1|31867.9|31964|31857|31971.1|31867.9|31959.8|31852.8|21
1641513830000|2022-01-07 00:03:50|31965|31858|31964.3|31857.3|31965.8|31858.8|31962.2|31855.2|18
1641513840000|2022-01-07 00:04:00|31964.4|31858|31964.5|31860.2|31964.8|31860.2|31960.2|31856.1|23
1641513850000|2022-01-07 00:04:10|31963.8|31860.3|31963.6|31861.5|31966|31861.9|31961.2|31859|17
1641513860000|2022-01-07 00:04:20|31971.4|31864.7|31959.5|31854.8|31972.7|31866|31954.7|31850.1|31
1641513870000|2022-01-07 00:04:30|31960.2|31856.8|31956.4|31849.4|31961.5|31858.4|31954.6|31847.6|26
1641513880000|2022-01-07 00:04:40|31964.7|31859.1|31962.7|31859.8|31964.7|31862.2|31960.6|31856|15
1641513890000|2022-01-07 00:04:50|31962.2|31857|31966|31859|31967|31860|31957.9|31853|24
1641513900000|2022-01-07 00:05:00|31965.9|31858.9|31968.2|31861.8|31968.2|31861.8|31963.9|31857.2|15
1641513910000|2022-01-07 00:05:10|31965.7|31859.1|31965.6|31858.6|31967.8|31861.4|31963.2|31856.2|20
1641513920000|2022-01-07 00:05:20|31963.2|31856.2|31964.2|31857.2|31970.5|31863.5|31963.2|31856.2|10
1641513930000|2022-01-07 00:05:30|31963.4|31856.4|31970.1|31863.1|31970.1|31863.1|31963.4|31856.4|10
1641513940000|2022-01-07 00:05:40|31968.9|31861.9|31954.4|31847.4|31968.9|31861.9|31952.8|31845.8|27
1641513950000|2022-01-07 00:05:50|31954.1|31847.1|31943.7|31850.1|31956.2|31857.9|31940.5|31841.1|32
1641513960000|2022-01-07 00:06:00|31947.3|31858.1|31940.4|31858.9|31947.3|31858.9|31938.6|31853.3|31
1641513970000|2022-01-07 00:06:10|31940.1|31857.9|31933.1|31854.6|31941.4|31860.4|31932.8|31849.6|29
1641513980000|2022-01-07 00:06:20|31932.9|31853.1|31930.3|31852.4|31933.4|31853.9|31929.5|31852|17
1641513990000|2022-01-07 00:06:30|31930.7|31851.7|31928.2|31852.3|31931.8|31855.3|31928.2|31851.3|17
1641514000000|2022-01-07 00:06:40|31928.5|31850.6|31928.1|31854.1|31929|31854.4|31926.4|31850.6|15
1641514010000|2022-01-07 00:06:50|31928.2|31852.3|31927.2|31854.7|31928.2|31855.3|31926.6|31852.3|14
1641514020000|2022-01-07 00:07:00|31927.3|31855.2|31928|31855.5|31928.4|31858|31924.7|31846.4|9
1641514030000|2022-01-07 00:07:10|31926.3|31853.1|31929.8|31856.3|31931.9|31856.3|31926.2|31853.1|6
1641514040000|2022-01-07 00:07:20|31928.9|31855.1|31927.7|31851.3|31929.8|31855.1|31924.6|31847.4|9
1641514050000|2022-01-07 00:07:30|31925.6|31847.7|31928.9|31851.9|31932|31854.7|31925.6|31847.7|5
1641514060000|2022-01-07 00:07:40|31930.5|31857.7|31930.4|31858.3|31930.5|31858.3|31927.6|31855.3|6
1641514070000|2022-01-07 00:07:50|31929.4|31857.4|31928|31856.4|31929.4|31857.4|31928|31856.4|7
1641514080000|2022-01-07 00:08:00|31925.6|31849.3|31924.8|31838.7|31934.6|31855.2|31923.9|31830.7|9
1641514090000|2022-01-07 00:08:10|31925.1|31845.5|31923|31842.5|31925.9|31845.5|31923|31840.1|16
1641514100000|2022-01-07 00:08:20|31922.5|31843|31927.4|31852.8|31929.5|31853.9|31922.5|31841.8|8
1641514110000|2022-01-07 00:08:30|31926.9|31852.3|31922.3|31848.1|31926.9|31852.3|31922.2|31848.1|14
1641514120000|2022-01-07 00:08:40|31920.8|31848.3|31925.3|31851.9|31926.5|31853.4|31920.8|31848.3|17
1641514130000|2022-01-07 00:08:50|31925.2|31851.1|31924.5|31850.8|31925.8|31852.5|31919.9|31846|14
1641514140000|2022-01-07 00:09:00|31925.2|31850.9|31922.1|31850.1|31925.8|31852.4|31920|31847|14
1641514150000|2022-01-07 00:09:10|31922.6|31849.2|31925.8|31854.2|31925.8|31854.2|31918.9|31846.7|14
1641514160000|2022-01-07 00:09:20|31925|31854.6|31922|31849.2|31925|31854.6|31919.8|31849.2|13
1641514170000|2022-01-07 00:09:30|31921|31848|31924.6|31852.1|31925.2|31852.8|31919.9|31847.8|10
1641514180000|2022-01-07 00:09:40|31923.8|31851.4|31922.8|31850.8|31924.6|31852.4|31922.8|31850.8|8
1641514190000|2022-01-07 00:09:50|31925.4|31849.3|31926.5|31853.1|31927.9|31853.7|31923.5|31849.2|8
1641514200000|2022-01-07 00:10:00|31925.9|31851.1|31922.8|31840.3|31926.3|31852.6|31922.2|31838.2|13
1641514210000|2022-01-07 00:10:10|31921.3|31840.1|31923|31850.5|31925.1|31852.4|31921.3|31839.6|12
1641514220000|2022-01-07 00:10:20|31924|31851.1|31923.1|31849.6|31924.1|31851.3|31922.9|31849.6|13
1641514230000|2022-01-07 00:10:30|31924.1|31851.7|31924.5|31851.7|31924.5|31852|31922.9|31850.6|9
1641514240000|2022-01-07 00:10:40|31923.1|31851.4|31928.7|31855|31928.7|31855|31920.8|31848.1|8
1641514250000|2022-01-07 00:10:50|31925.4|31852.9|31923.1|31851.1|31926.1|31852.9|31923|31850.9|7
1641514260000|2022-01-07 00:11:00|31929.6|31830.1|31930.1|31849.7|31930.1|31849.7|31927.1|31830.1|13
1641514270000|2022-01-07 00:11:10|31930|31849.9|31928.4|31853.1|31930|31855.6|31927.3|31849.9|9
1641514280000|2022-01-07 00:11:20|31927.3|31852.8|31926.5|31852.3|31927.9|31853.7|31926.5|31851.4|8
1641514290000|2022-01-07 00:11:30|31924.1|31850.8|31929.5|31857.6|31929.5|31857.6|31919.3|31848|11
1641514300000|2022-01-07 00:11:40|31929.1|31857.4|31927.6|31854.1|31929.1|31857.6|31926.5|31852.7|7
1641514310000|2022-01-07 00:11:50|31925.6|31852.9|31930.6|31858.2|31930.6|31858.2|31920.4|31848.7|16
1641514320000|2022-01-07 00:12:00|31926.7|31850.5|31929.8|31854.9|31930.5|31855.1|31924.8|31850.5|15
1641514330000|2022-01-07 00:12:10|31927.4|31853.1|31927.3|31854.2|31928.6|31855|31923.8|31851.3|19
1641514340000|2022-01-07 00:12:20|31927|31854.7|31926.1|31853.5|31928.2|31855.3|31926.1|31853.5|13
1641514350000|2022-01-07 00:12:30|31925.6|31853|31926.4|31856|31933|31858.8|31922|31850.2|17
1641514360000|2022-01-07 00:12:40|31927|31856.2|31920.9|31850|31930.8|31857|31920.9|31847.5|14
1641514370000|2022-01-07 00:12:50|31921.2|31849.4|31923.6|31852.3|31935|31859.3|31921.2|31849|15
1641514380000|2022-01-07 00:13:00|31919.7|31842.1|31926.5|31853.5|31927.1|31853.7|31918|31842.1|9
1641514390000|2022-01-07 00:13:10|31925.4|31853.2|31927.5|31856|31927.5|31856|31925.2|31852.9|12
1641514400000|2022-01-07 00:13:20|31925.8|31854.9|31922.2|31851|31925.8|31855.5|31922.2|31851|13
1641514410000|2022-01-07 00:13:30|31922.3|31851.3|31924.6|31854.6|31925.6|31855.2|31922.3|31850.3|13
1641514420000|2022-01-07 00:13:40|31926.2|31856.6|31922.3|31850.7|31928.5|31858|31922.3|31849.5|14
1641514430000|2022-01-07 00:13:50|31923.4|31853.1|31929.6|31852.7|31929.6|31853.7|31923.4|31843|16
1641514440000|2022-01-07 00:14:00|31930.4|31853.2|31928.4|31850.4|31931.3|31853.2|31926.4|31845.3|12
1641514450000|2022-01-07 00:14:10|31928.2|31850.5|31929.4|31855.5|31929.4|31855.5|31927.4|31849.7|11
1641514460000|2022-01-07 00:14:20|31928.9|31855.1|31927.6|31854.7|31930.6|31858.6|31924.9|31849.6|22
1641514470000|2022-01-07 00:14:30|31927.4|31853.9|31931.7|31855.8|31932.2|31856.7|31926.6|31852.7|14
1641514480000|2022-01-07 00:14:40|31930.3|31855.2|31929.1|31852.7|31931.4|31855.5|31929|31852.7|6
1641514490000|2022-01-07 00:14:50|31928.2|31859.7|31931.1|31861.8|31933.8|31864.5|31926.9|31858.1|9
1641514500000|2022-01-07 00:15:00|31932.7|31863.4|31929|31861.1|31932.7|31863.4|31923.4|31856.2|20
1641514510000|2022-01-07 00:15:10|31929.1|31861.2|31928.6|31859.1|31929.7|31861.7|31924.7|31857.8|17
1641514520000|2022-01-07 00:15:20|31928|31859.3|31930.7|31860.7|31932.7|31861.8|31927|31858.3|9
1641514530000|2022-01-07 00:15:30|31933.1|31863.2|31931.2|31861.1|31933.6|31863.7|31931.2|31861|9
1641514540000|2022-01-07 00:15:40|31932.5|31861.8|31932.2|31860.8|31934.9|31862.8|31931.6|31860.8|8
1641514550000|2022-01-07 00:15:50|31929.4|31860|31929|31861.2|31932.8|31862.9|31929|31860|7
1641514560000|2022-01-07 00:16:00|31931.9|31862.2|31931.6|31859.3|31931.9|31862.2|31929|31859.3|4
1641514570000|2022-01-07 00:16:10|31933|31860.4|31932.3|31860.4|31933.1|31860.8|31930.5|31859.4|4
1641514580000|2022-01-07 00:16:20|31930.3|31859.8|31928.9|31861.4|31932.6|31863.3|31928.9|31859.8|6
1641514590000|2022-01-07 00:16:30|31933.7|31863.1|31930.4|31860.7|31933.7|31863.1|31928.4|31859.8|8
1641514600000|2022-01-07 00:16:40|31928|31859.5|31930.6|31860.6|31930.6|31860.6|31926.3|31858.4|4
1641514610000|2022-01-07 00:16:50|31928.4|31859.9|31928.1|31862.2|31931.2|31862.6|31928.1|31859.9|6
1641514620000|2022-01-07 00:17:00|31932.1|31844.6|31929.7|31854.9|31932.4|31855.8|31925.7|31844.6|7
1641514630000|2022-01-07 00:17:10|31931.9|31855.7|31928.1|31854|31931.9|31856.2|31928.1|31853.4|9
1641514640000|2022-01-07 00:17:20|31930.1|31862.5|31929.9|31863.6|31931.2|31863.6|31928.2|31861.5|6
1641514650000|2022-01-07 00:17:30|31929.8|31863.1|31927.7|31861.4|31929.9|31863.1|31926.2|31860.4|22
1641514660000|2022-01-07 00:17:40|31925.6|31860.4|31926.4|31861.6|31927.2|31861.7|31924.9|31859.8|11
1641514670000|2022-01-07 00:17:50|31925.3|31861|31929.2|31860.5|31931.1|31862.9|31922.8|31858|9
1641514680000|2022-01-07 00:18:00|31928.4|31860.8|31932.1|31863.6|31932.1|31863.6|31926.5|31860.4|7
1641514690000|2022-01-07 00:18:10|31928.5|31863.1|31929.7|31864.1|31930.4|31864.1|31928|31862.4|10
1641514700000|2022-01-07 00:18:20|31928.4|31863.3|31927.5|31861.6|31930.4|31864.8|31926.4|31861.2|10
1641514710000|2022-01-07 00:18:30|31924.4|31861.5|31931.6|31864.4|31931.6|31864.4|31924|31861.2|8
1641514720000|2022-01-07 00:18:40|31931.4|31864.3|31922.7|31860.3|31931.4|31864.3|31922.5|31858.9|10
1641514730000|2022-01-07 00:18:50|31925|31861.1|31934.2|31864.5|31934.2|31864.5|31923.1|31860.4|11
1641514740000|2022-01-07 00:19:00|31933.4|31852.3|31927.4|31857.8|31933.4|31859|31926.2|31852.3|14
1641514750000|2022-01-07 00:19:10|31927.5|31856.6|31931.2|31858.7|31931.2|31858.7|31926.2|31856.2|6
1641514760000|2022-01-07 00:19:20|31930.5|31860|31928.7|31863.5|31931.6|31863.5|31927.6|31859.1|7
1641514770000|2022-01-07 00:19:30|31928.2|31863.1|31933.7|31865.7|31933.7|31865.7|31925.2|31860.8|12
1641514780000|2022-01-07 00:19:40|31928.4|31865.3|31972|31866.1|31980.6|31873.6|31922.7|31842|22
1641514790000|2022-01-07 00:19:50|31970|31863|31971.5|31864.5|31974.8|31867.8|31969.7|31862.7|18
1641514800000|2022-01-07 00:20:00|31972.3|31865.3|31973.8|31866.8|31975.5|31868.5|31970.7|31863.7|13
1641514810000|2022-01-07 00:20:10|31973.7|31866.7|31971.2|31864.2|31973.8|31866.8|31971.1|31864.1|10
1641514820000|2022-01-07 00:20:20|31972.2|31865.2|31976.4|31869.4|31979.9|31872.9|31967.3|31860.3|16
1641514830000|2022-01-07 00:20:30|31979|31872|31978.2|31871.2|31979.3|31872.3|31975.1|31868.1|10
1641514840000|2022-01-07 00:20:40|31979.4|31872.4|31971.3|31864.3|31979.4|31872.4|31971.3|31864.3|13
1641514850000|2022-01-07 00:20:50|31970.9|31863.9|31970.9|31863.9|31973.8|31866.8|31965.6|31858.6|12
1641514860000|2022-01-07 00:21:00|31971.4|31864.4|31966.9|31859.9|31972.6|31865.6|31965.5|31858.5|20
1641514870000|2022-01-07 00:21:10|31966.3|31859.3|31963.1|31856.1|31967.1|31860.1|31960.5|31853.5|21
1641514880000|2022-01-07 00:21:20|31962.9|31855.9|31964.3|31857.3|31966.3|31859.3|31961.9|31854.9|13
1641514890000|2022-01-07 00:21:30|31964|31857|31959.6|31854.6|31967|31860|31958|31854.3|18
1641514900000|2022-01-07 00:21:40|31959.7|31856.2|31956.1|31862.1|31959.7|31864.4|31951.8|31855.6|15
1641514910000|2022-01-07 00:21:50|31957.7|31864.1|31955.4|31860.9|31957.7|31864.1|31951.4|31857.5|11
1641514920000|2022-01-07 00:22:00|31955.3|31859.9|31953.3|31858.3|31956.5|31861.9|31953.3|31858.3|10
1641514930000|2022-01-07 00:22:10|31953.2|31858.4|31960|31860.8|31960.7|31862.1|31953|31855.2|8
1641514940000|2022-01-07 00:22:20|31957.7|31859.2|31954.7|31860.1|31958.2|31861.9|31949.6|31857.5|16
1641514950000|2022-01-07 00:22:30|31948|31865|31959.1|31852.1|31960.5|31865|31947.8|31849|9
1641514960000|2022-01-07 00:22:40|31960.1|31853.1|31957.2|31858.4|31960.2|31858.5|31957.2|31852.1|5
1641514970000|2022-01-07 00:22:50|31956.8|31857.3|31959.2|31854.7|31959.9|31860.1|31956.4|31849.4|10
1641514980000|2022-01-07 00:23:00|31960.7|31854.6|31953.7|31861.2|31960.7|31861.6|31949.9|31853.2|13
1641514990000|2022-01-07 00:23:10|31952|31858.4|31955.1|31862.7|31956.7|31863.6|31949.5|31856.8|7
1641515000000|2022-01-07 00:23:20|31953.7|31859.5|31955.5|31866.4|31955.5|31867|31945.4|31859.5|9
1641515010000|2022-01-07 00:23:30|31957.1|31869.4|31955.8|31861.9|31957.7|31870.1|31955.6|31861.9|6
1641515020000|2022-01-07 00:23:40|31957.9|31862.8|31959.9|31864.5|31959.9|31865.3|31951.4|31859.5|11
1641515030000|2022-01-07 00:23:50|31958.6|31861.9|31953.4|31862.3|31958.6|31865.4|31953.4|31861.4|4
1641515040000|2022-01-07 00:24:00|31953.1|31858|31952.7|31860.9|31956.1|31864.3|31952.1|31858|9
1641515050000|2022-01-07 00:24:10|31952.3|31856.7|31960.6|31863|31960.6|31863|31951.3|31856.7|6
1641515060000|2022-01-07 00:24:20|31956.9|31861.3|31950.5|31864.1|31959.8|31867.7|31945.6|31857.7|16
1641515070000|2022-01-07 00:24:30|31951.1|31864.7|31951.1|31861.5|31953.1|31864.7|31949.3|31859.6|7
1641515080000|2022-01-07 00:24:40|31950.1|31860.6|31956.3|31863|31956.3|31863|31948|31857.9|13
1641515090000|2022-01-07 00:24:50|31953.2|31861.4|31952.2|31862.1|31954.7|31864.1|31949|31856.7|9
1641515100000|2022-01-07 00:25:00|31953.8|31863.6|31954.7|31863.2|31956.4|31864.8|31948.1|31859.7|8
1641515110000|2022-01-07 00:25:10|31953.5|31862.6|31945.4|31866.7|31953.5|31866.7|31945.4|31857.6|6
1641515120000|2022-01-07 00:25:20|31947.6|31862.9|31948.6|31863.3|31951.5|31864.3|31947.6|31858.9|11
1641515130000|2022-01-07 00:25:30|31947.2|31862.4|31957.8|31864|31957.8|31864|31947.1|31859.5|9
1641515140000|2022-01-07 00:25:40|31956|31862.6|31958.6|31866|31959.1|31866|31956|31862.6|8
1641515150000|2022-01-07 00:25:50|31957.5|31865.5|31962.6|31870.1|31962.6|31870.1|31953.3|31861.6|8
1641515160000|2022-01-07 00:26:00|31959.7|31863.7|31952|31859.4|31959.7|31865.4|31949.9|31859.4|9
1641515170000|2022-01-07 00:26:10|31954|31859.5|31957.8|31863.7|31958.3|31868.9|31949.4|31859.5|9
1641515180000|2022-01-07 00:26:20|31955.6|31864.1|31953.2|31861.1|31957.1|31866.7|31953|31860.8|9
1641515190000|2022-01-07 00:26:30|31954|31862.2|31953|31863.1|31955.2|31863.4|31950.6|31860.9|12
1641515200000|2022-01-07 00:26:40|31952.6|31862.3|31958.9|31866.9|31958.9|31866.9|31951.3|31861.2|11
1641515210000|2022-01-07 00:26:50|31959.6|31867.3|31952.3|31862.2|31959.6|31867.3|31950.1|31859.8|13
1641515220000|2022-01-07 00:27:00|31953.1|31863.3|31947.8|31862.4|31954.7|31866.1|31947.5|31861|10
1641515230000|2022-01-07 00:27:10|31947.1|31863.6|31956|31866|31956|31866|31946.7|31862.8|3
1641515240000|2022-01-07 00:27:20|31954.2|31862.1|31950.2|31862.6|31954.2|31863.2|31950.2|31861.8|8
1641515250000|2022-01-07 00:27:30|31952|31858.1|31955.7|31859.4|31959.2|31867.3|31948.7|31857.3|9
1641515260000|2022-01-07 00:27:40|31958.2|31864.8|31956.5|31864.2|31958.2|31864.8|31953.3|31861.2|9
1641515270000|2022-01-07 00:27:50|31954.4|31862.5|31949.5|31858.2|31954.8|31862.5|31949.5|31855.5|11
1641515280000|2022-01-07 00:28:00|31951.9|31860.3|31953.6|31865|31957.3|31866.9|31946.6|31860.1|12
1641515290000|2022-01-07 00:28:10|31950.9|31863.6|31957.8|31864.2|31957.8|31866.8|31950.9|31862.7|13
1641515300000|2022-01-07 00:28:20|31956.1|31863.3|31957|31864.7|31958.7|31865.6|31955.9|31863.3|6
1641515310000|2022-01-07 00:28:30|31954.8|31864.4|31952|31861.6|31958.6|31867.3|31949.3|31858.9|12
1641515320000|2022-01-07 00:28:40|31951.7|31859.9|31955.9|31862.1|31959.5|31865.5|31950|31859.4|10
1641515330000|2022-01-07 00:28:50|31958.6|31865.8|31950.4|31866.3|31958.6|31867.2|31949.8|31862.5|8
1641515340000|2022-01-07 00:29:00|31950.2|31865|31951.3|31860.5|31956.2|31867.5|31947.6|31859.1|12
1641515350000|2022-01-07 00:29:10|31951.1|31857.9|31951|31859.6|31953.4|31861.3|31951|31857.9|6
1641515360000|2022-01-07 00:29:20|31953.5|31862.4|31951.7|31861|31953.5|31862.4|31951.7|31861|6
1641515370000|2022-01-07 00:29:30|31949.5|31858.6|31960|31867.8|31960|31867.8|31949.5|31855|5
1641515380000|2022-01-07 00:29:40|31959|31868|31949.3|31856.3|31959|31868|31949.2|31854.3|6
1641515390000|2022-01-07 00:29:50|31949.2|31858.2|31949.6|31861.4|31950.3|31866.8|31942.3|31858.2|7
1641515400000|2022-01-07 00:30:00|31948.3|31862.3|31952.1|31859.8|31952.4|31862.7|31946.5|31858.1|14
1641515410000|2022-01-07 00:30:10|31952.6|31860.3|31952.6|31859.5|31952.7|31861.5|31950.7|31859.2|8
1641515420000|2022-01-07 00:30:20|31951.1|31859.2|31949.9|31859|31953|31861.6|31949.7|31858.3|10
1641515430000|2022-01-07 00:30:30|31950.2|31859.3|31950.3|31859.9|31951.9|31861.4|31946.9|31856.6|12
1641515440000|2022-01-07 00:30:40|31947.9|31858.2|31951.6|31862.9|31957.4|31866.2|31947.9|31857.7|7
1641515450000|2022-01-07 00:30:50|31951.1|31862.6|31952.8|31864.3|31953.5|31864.7|31950.2|31861.9|11
1641515460000|2022-01-07 00:31:00|31952.3|31861.7|31951.2|31859.9|31953.9|31862.9|31948.9|31858.7|11
1641515470000|2022-01-07 00:31:10|31950.8|31859.8|31957.9|31863.4|31957.9|31863.4|31949.9|31858.3|6
1641515480000|2022-01-07 00:31:20|31953.6|31861.3|31949.5|31860|31955.1|31862.8|31946.2|31855.5|10
1641515490000|2022-01-07 00:31:30|31948.1|31858.8|31955.7|31864.6|31957.7|31866.2|31948.1|31858.8|10
1641515500000|2022-01-07 00:31:40|31949.7|31861.4|31946.5|31860.4|31951.2|31866.7|31945.2|31860.2|16
1641515510000|2022-01-07 00:31:50|31946.9|31860.8|31953.5|31863.1|31953.5|31863.1|31946|31860.5|8
1641515520000|2022-01-07 00:32:00|31953.3|31861.1|31956.6|31849.6|31956.6|31861.4|31951.8|31847.3|9
1641515530000|2022-01-07 00:32:10|31956.9|31851.9|31953.3|31854.4|31956.9|31855.6|31948.5|31847.7|10
1641515540000|2022-01-07 00:32:20|31952.7|31854.6|31954.3|31862|31955.7|31862.7|31952.5|31852.8|6
1641515550000|2022-01-07 00:32:30|31953.5|31861.8|31949.7|31865.3|31954.4|31865.3|31949.7|31858.2|7
1641515560000|2022-01-07 00:32:40|31950.8|31865.1|31952.4|31865.3|31953.7|31866.2|31949.2|31863.5|6
1641515570000|2022-01-07 00:32:50|31953.9|31866.1|31957.9|31866.1|31957.9|31866.1|31949.5|31863.4|7
1641515580000|2022-01-07 00:33:00|31958.4|31852.9|31955.5|31857.1|31958.4|31857.1|31955.5|31850.5|8
1641515590000|2022-01-07 00:33:10|31955.7|31848.7|31949|31854.5|31955.7|31854.5|31946.7|31848.7|5
1641515600000|2022-01-07 00:33:20|31948.7|31854.2|31950.5|31861.3|31953.4|31862|31946.9|31854.2|16
1641515610000|2022-01-07 00:33:30|31948.6|31861.4|31947.9|31862.7|31948.6|31862.7|31942.6|31856.8|13
1641515620000|2022-01-07 00:33:40|31948.3|31860.1|31949.5|31859.3|31951.9|31862|31945.5|31859.1|15
1641515630000|2022-01-07 00:33:50|31948.6|31858.9|31947.6|31858.5|31951|31860.4|31947.3|31857.4|13
1641515640000|2022-01-07 00:34:00|31947.7|31858.7|31949.2|31861.2|31949.9|31861.4|31947.6|31858.7|9
1641515650000|2022-01-07 00:34:10|31948.7|31860.7|31956|31862.8|31956|31862.8|31947.1|31857.9|5
1641515660000|2022-01-07 00:34:20|31952.4|31860.9|31947.9|31866.1|31955.4|31866.5|31947.9|31860.9|7
1641515670000|2022-01-07 00:34:30|31949.4|31864.8|31948.7|31860.6|31952.3|31866.6|31946|31859.8|8
1641515680000|2022-01-07 00:34:40|31948|31861.3|31952.4|31858.7|31956.3|31863.5|31947.1|31858.7|6
1641515690000|2022-01-07 00:34:50|31952|31860|31951|31861.9|31953.6|31861.9|31951|31858|6
1641515700000|2022-01-07 00:35:00|31949.9|31844|31945.8|31852.8|31949.9|31853.9|31944.4|31844|6
1641515710000|2022-01-07 00:35:10|31946.5|31852.6|31951.4|31856.4|31954.3|31858|31946.5|31852.6|4
1641515720000|2022-01-07 00:35:20|31950.4|31855.5|31947.7|31860.2|31950.4|31863.1|31940.4|31855.5|9
1641515730000|2022-01-07 00:35:30|31948.3|31858.8|31949.6|31860.6|31951|31860.9|31947.7|31856.6|13
1641515740000|2022-01-07 00:35:40|31948.6|31860|31951.8|31862.1|31951.8|31862.1|31948.6|31860|5
1641515750000|2022-01-07 00:35:50|31949.9|31860.7|31953.6|31865.1|31955.4|31866.1|31949.9|31860.7|7
1641515760000|2022-01-07 00:36:00|31952.7|31864.3|31955.8|31866.4|31959.3|31867.5|31952.7|31864.3|6
1641515770000|2022-01-07 00:36:10|31956.5|31867.1|31951.4|31868.1|31956.5|31871|31947.2|31863.7|13
1641515780000|2022-01-07 00:36:20|31949.7|31866.3|31953.3|31861.6|31955.6|31866.3|31944.2|31861.6|5
1641515790000|2022-01-07 00:36:30|31954.2|31861.9|31951.8|31860.8|31955.1|31863.9|31951.8|31859.9|9
1641515800000|2022-01-07 00:36:40|31951.3|31860.7|31954.7|31859.4|31958.5|31868.4|31947.6|31855.3|8
1641515810000|2022-01-07 00:36:50|31947.5|31858.6|31944.3|31850.8|31950.2|31858.6|31944.3|31850.8|3
1641515820000|2022-01-07 00:37:00|31943.7|31851.5|31952.6|31860.6|31955.5|31861.6|31942.9|31849.5|5
1641515830000|2022-01-07 00:37:10|31951.1|31860.1|31944.2|31862.3|31951.1|31865.6|31944.2|31860.1|4
1641515840000|2022-01-07 00:37:20|31944.8|31863.8|31949.8|31860.4|31951.4|31866.4|31944.8|31858.3|5
1641515850000|2022-01-07 00:37:30|31948.8|31859.9|31949.4|31859.9|31951.8|31861.6|31948.6|31857.2|6
1641515860000|2022-01-07 00:37:40|31949.5|31860.5|31954.8|31863.2|31954.8|31863.2|31947.3|31858.5|5
1641515870000|2022-01-07 00:37:50|31952.3|31861.8|31951.3|31861.5|31953.9|31863.9|31951.3|31861.5|3
1641515880000|2022-01-07 00:38:00|31952.6|31863.9|31948.7|31866.3|31952.6|31868.3|31934|31855.7|10
1641515890000|2022-01-07 00:38:10|31947.3|31865.4|31945.7|31865.3|31947.3|31865.4|31944.7|31863.8|5
1641515900000|2022-01-07 00:38:20|31944.8|31863.8|31955.8|31865.5|31955.8|31866.5|31944.8|31863.6|5
1641515910000|2022-01-07 00:38:30|31952.9|31863.8|31946.1|31859.8|31955.3|31866.1|31945.4|31857.9|12
1641515920000|2022-01-07 00:38:40|31948|31860.9|31946.4|31857.1|31949.6|31860.9|31945.3|31856.4|7
1641515930000|2022-01-07 00:38:50|31945.5|31857.3|31954.3|31865.2|31957.6|31867.6|31945.5|31857.3|10
1641515940000|2022-01-07 00:39:00|31954.4|31849.4|31949.6|31858|31954.4|31858.4|31948.1|31848.1|6
1641515950000|2022-01-07 00:39:10|31953.5|31860.8|31951.4|31859.6|31953.5|31860.8|31951.3|31859.6|3
1641515960000|2022-01-07 00:39:20|31950.4|31861.9|31948.4|31860.9|31951.7|31862.5|31948.4|31860.9|3
1641515970000|2022-01-07 00:39:30|31940.8|31857|31940.9|31857|31940.9|31857|31940.8|31857|2
1641515980000|2022-01-07 00:39:40|31957.2|31865.3|31959.9|31866.7|31959.9|31866.7|31957.2|31865.3|2
1641515990000|2022-01-07 00:39:50|31940.9|31857|31935|31869|31940.9|31869|31935|31857|2
1641516000000|2022-01-07 00:40:00|31943.3|31855.1|31949.6|31858.8|31951.2|31863.7|31942.6|31855.1|18
1641516010000|2022-01-07 00:40:10|31950.3|31858.6|31948.9|31859.3|31950.9|31861.5|31947.6|31857.6|8
1641516020000|2022-01-07 00:40:20|31948.3|31859.2|31955.6|31864.6|31955.6|31864.6|31946.7|31857.8|5
1641516030000|2022-01-07 00:40:30|31953.2|31862.8|31951.4|31859.4|31954.6|31864.1|31951|31859.4|10
1641516040000|2022-01-07 00:40:40|31953.4|31862.4|31948.9|31860.9|31955.1|31864.2|31948.9|31857.2|12
1641516050000|2022-01-07 00:40:50|31948.2|31857.3|31942.5|31859.7|31951.2|31865.4|31942.3|31857.3|10
1641516060000|2022-01-07 00:41:00|31947.6|31846.1|31949|31857.5|31953|31858.5|31947.3|31846.1|12
1641516070000|2022-01-07 00:41:10|31949.4|31856|31949|31855.2|31949.4|31856.6|31946.5|31853.4|12
1641516080000|2022-01-07 00:41:20|31947.2|31855.5|31949.5|31861.4|31949.5|31861.5|31946.6|31855.5|16
1641516090000|2022-01-07 00:41:30|31949.4|31862.1|31949|31856.1|31958|31870|31946.2|31856.1|11
1641516100000|2022-01-07 00:41:40|31949.6|31855.9|31942.2|31860.9|31949.6|31862.1|31937.8|31850.1|7
1641516110000|2022-01-07 00:41:50|31947.7|31864.3|31951.2|31863.9|31954.8|31866|31945.8|31862.9|5
1641516120000|2022-01-07 00:42:00|31954.2|31865.4|31952.5|31864.8|31954.8|31866.7|31950.9|31863.4|5
1641516130000|2022-01-07 00:42:10|31950.9|31863.4|31951.3|31862.4|31955.6|31865.4|31950.9|31862.4|5
1641516140000|2022-01-07 00:42:20|31947.9|31860.7|31943.6|31857.7|31955.4|31868.1|31943.6|31857.7|8
1641516150000|2022-01-07 00:42:30|31942.8|31857.5|31942.5|31856.8|31944.4|31857.5|31942|31855.2|5
1641516160000|2022-01-07 00:42:40|31942.1|31857.6|31952|31862.7|31952|31864.4|31938.6|31857|19
1641516170000|2022-01-07 00:42:50|31949.8|31859.1|31949.7|31861|31950|31861.9|31947.3|31859.1|9
1641516180000|2022-01-07 00:43:00|31949.2|31854.6|31947.9|31858.1|31951.5|31859.7|31947.4|31853.1|12
1641516190000|2022-01-07 00:43:10|31947.1|31859.7|31950.1|31862.3|31950.1|31862.3|31947.1|31859.6|3
1641516200000|2022-01-07 00:43:20|31951.5|31863.2|31949.9|31862|31951.7|31863.5|31948.9|31859.8|11
1641516210000|2022-01-07 00:43:30|31951.8|31863.4|31946.4|31863.1|31953.1|31864.1|31939.2|31860.8|13
1641516220000|2022-01-07 00:43:40|31947|31864|31944.9|31859.8|31947.6|31864|31944.9|31859.8|8
1641516230000|2022-01-07 00:43:50|31943|31860.1|31949.9|31861.9|31951.1|31863.6|31942.4|31859.5|12
1641516240000|2022-01-07 00:44:00|31950.3|31862.3|31953.2|31864.6|31953.2|31864.6|31949.8|31862.3|11
1641516250000|2022-01-07 00:44:10|31954.1|31865|31952.9|31864.5|31954.1|31865|31951.7|31863.6|5
1641516260000|2022-01-07 00:44:20|31950.2|31862.3|31947.8|31860.9|31954.2|31866.6|31942.3|31855.9|8
1641516270000|2022-01-07 00:44:30|31949.2|31862.7|31943.5|31856.2|31950.5|31866.6|31942.4|31856.2|17
1641516280000|2022-01-07 00:44:40|31943.9|31858.1|31943.7|31858.8|31943.9|31858.8|31943.7|31858.1|2
1641516290000|2022-01-07 00:44:50|31944.5|31859|31948.4|31860.3|31949.7|31860.7|31944.5|31856.3|8
1641516300000|2022-01-07 00:45:00|31945.6|31858.7|31941.2|31857.7|31951.5|31862.9|31941.2|31857.3|11
1641516310000|2022-01-07 00:45:10|31940.8|31857.2|31941.8|31858|31946.3|31860.6|31940.8|31857.2|10
1641516320000|2022-01-07 00:45:20|31946.2|31861.7|31941.6|31863.4|31947|31865.8|31941.6|31861.7|4
1641516330000|2022-01-07 00:45:30|31941|31862.1|31948.9|31866.2|31950.6|31867.1|31941|31862.1|8
1641516340000|2022-01-07 00:45:40|31947.5|31862.7|31951.6|31865.9|31952.2|31866.5|31947.5|31862.7|6
1641516350000|2022-01-07 00:45:50|31950.2|31865|31942.4|31857.6|31953|31866.3|31942.4|31857.6|16
1641516360000|2022-01-07 00:46:00|31940.8|31857.1|31947.1|31860.2|31947.1|31861.2|31940.8|31857.1|20
1641516370000|2022-01-07 00:46:10|31948.2|31861.6|31947.3|31860.4|31948.7|31861.9|31944.5|31857.7|10
1641516380000|2022-01-07 00:46:20|31947.4|31861.4|31945.5|31862.4|31951.8|31866|31941.7|31859.6|17
1641516390000|2022-01-07 00:46:30|31948.7|31865.4|31946.1|31865|31950.6|31866.1|31944.1|31862|18
1641516400000|2022-01-07 00:46:40|31945.9|31864.4|31946.8|31864.4|31946.8|31865.4|31944.6|31863|12
1641516410000|2022-01-07 00:46:50|31946.2|31864.1|31948.5|31866.6|31951.2|31868.8|31944.6|31862.2|9
1641516420000|2022-01-07 00:47:00|31947.8|31864.1|31942|31864.8|31949.3|31866.3|31939.3|31860.9|10
1641516430000|2022-01-07 00:47:10|31940.3|31863.1|31940.7|31862.9|31947|31867.9|31940|31862.9|12
1641516440000|2022-01-07 00:47:20|31942.6|31864.9|31943.1|31855.2|31948.2|31866.3|31940.5|31855.2|10
1641516450000|2022-01-07 00:47:30|31943.6|31857.4|31942.8|31860|31946.7|31862.7|31942.5|31856.6|10
1641516460000|2022-01-07 00:47:40|31942.9|31860.6|31943.9|31863.6|31948.1|31867.8|31940.1|31860.3|11
1641516470000|2022-01-07 00:47:50|31943.6|31864.1|31947.9|31867.5|31947.9|31867.5|31942.9|31863.3|8
1641516480000|2022-01-07 00:48:00|31950.3|31868.9|31945.2|31862.9|31950.3|31868.9|31945.2|31861.6|8
1641516490000|2022-01-07 00:48:10|31939.9|31868.1|31947.5|31869.3|31947.5|31869.3|31939.9|31867.6|6
1641516500000|2022-01-07 00:48:20|31943.4|31868.6|31943.3|31862.7|31948|31870.2|31942.3|31862.7|9
1641516510000|2022-01-07 00:48:30|31942.7|31862.4|31941.8|31862.4|31943.6|31863.2|31941.8|31861.7|7
1641516520000|2022-01-07 00:48:40|31942.6|31863.2|31948.9|31864.7|31948.9|31867|31939|31859.6|8
1641516530000|2022-01-07 00:48:50|31947.3|31866.3|31944.5|31864.4|31949.9|31867.4|31944.5|31862.8|9
1641516540000|2022-01-07 00:49:00|31944.8|31861.4|31939.3|31865|31947.4|31865.8|31939.3|31860.7|7
1641516550000|2022-01-07 00:49:10|31938.4|31864.7|31945.2|31864.2|31947.5|31867.3|31938.4|31863.3|11
1641516560000|2022-01-07 00:49:20|31945.1|31863.5|31941.1|31860.8|31948.5|31866.5|31941.1|31860.8|6
1641516570000|2022-01-07 00:49:30|31940|31860.3|31937.7|31856.9|31940.4|31860.3|31937.7|31855.2|14
1641516580000|2022-01-07 00:49:40|31936.9|31855.4|31946.6|31865.8|31946.6|31865.9|31936.9|31855.4|3
1641516590000|2022-01-07 00:49:50|31945.3|31865.2|31943.1|31862.9|31945.6|31865.2|31940.9|31860.1|13
1641516600000|2022-01-07 00:50:00|31938.5|31866.4|31938.3|31859.7|31942|31866.4|31937.2|31858.9|16
1641516610000|2022-01-07 00:50:10|31938.2|31860.4|31941.3|31861.8|31942.7|31863|31937.5|31858.9|19
1641516620000|2022-01-07 00:50:20|31942.2|31862.4|31940.6|31861.6|31942.9|31862.8|31939.7|31860.5|19
1641516630000|2022-01-07 00:50:30|31940.9|31862|31946.5|31866.9|31946.5|31866.9|31936.5|31857.9|17
1641516640000|2022-01-07 00:50:40|31945.7|31865.7|31941.6|31861.4|31946.2|31865.7|31937|31857.3|12
1641516650000|2022-01-07 00:50:50|31943.4|31862.2|31938.4|31861|31943.4|31863.4|31935.7|31858.5|9
1641516660000|2022-01-07 00:51:00|31937.7|31860.9|31941.7|31863.8|31943.8|31864.2|31937.3|31859.5|11
1641516670000|2022-01-07 00:51:10|31939.7|31863.4|31938.5|31859|31941.6|31864.2|31936.5|31856.9|13
1641516680000|2022-01-07 00:51:20|31937.3|31858.1|31934.4|31855.7|31937.3|31858.4|31934.4|31855.7|4
1641516690000|2022-01-07 00:51:30|31939.4|31859.9|31944.6|31865|31945.9|31866.3|31936.8|31856.8|7
1641516700000|2022-01-07 00:51:40|31945.5|31865.5|31937.2|31856|31945.5|31865.5|31932.7|31850.7|13
1641516710000|2022-01-07 00:51:50|31936.6|31852.8|31940.2|31861.3|31947.9|31867.1|31935.2|31852.8|15
1641516720000|2022-01-07 00:52:00|31940.4|31859|31941.2|31861.5|31942.6|31863.2|31937.8|31858.5|14
1641516730000|2022-01-07 00:52:10|31939.5|31860.3|31938.6|31858.9|31940.9|31861.8|31938.6|31858.9|5
1641516740000|2022-01-07 00:52:20|31940.8|31861.2|31940.1|31859.3|31945.7|31865.4|31933.6|31856.8|16
1641516750000|2022-01-07 00:52:30|31938.8|31857.9|31939.8|31861.5|31941.7|31862.7|31935.3|31857.9|20
1641516760000|2022-01-07 00:52:40|31941.4|31863.6|31939|31865|31941.4|31865|31933.9|31857|7
1641516770000|2022-01-07 00:52:50|31937.5|31862.8|31941.1|31859.4|31941.8|31863.2|31937|31853.7|20
1641516780000|2022-01-07 00:53:00|31940.6|31859.3|31939.1|31859.1|31940.6|31860.6|31937.9|31857.6|21
1641516790000|2022-01-07 00:53:10|31939.2|31858.8|31937.2|31861|31939.5|31861.7|31936.1|31857.9|12
1641516800000|2022-01-07 00:53:20|31937.5|31861.3|31943.6|31864.9|31943.6|31866|31937.5|31861.3|9
1641516810000|2022-01-07 00:53:30|31943.8|31865.2|31937.3|31860.7|31944.4|31866.1|31937.3|31860.7|15
1641516820000|2022-01-07 00:53:40|31938.7|31862.1|31938.6|31862.4|31940.9|31864.6|31935|31861.2|24
1641516830000|2022-01-07 00:53:50|31940.7|31863.7|31941.6|31864.2|31941.6|31864.5|31939.6|31861.2|13
1641516840000|2022-01-07 00:54:00|31940.7|31863.6|31939.2|31864.6|31945|31868.6|31939.2|31863.6|21
1641516850000|2022-01-07 00:54:10|31939.3|31865|31939.5|31864.8|31942|31867.6|31936.7|31864.3|23
1641516860000|2022-01-07 00:54:20|31940.4|31865.7|31940|31865.8|31942.7|31866.4|31938.9|31863.7|23
1641516870000|2022-01-07 00:54:30|31942|31866.2|31938.9|31867.2|31943.8|31870.3|31938.9|31863.7|18
1641516880000|2022-01-07 00:54:40|31939.5|31866.8|31937.4|31864.3|31939.5|31866.8|31935.9|31863.3|21
1641516890000|2022-01-07 00:54:50|31940.9|31866|31936.2|31871.3|31946.6|31871.4|31927.9|31863.1|37
1641516900000|2022-01-07 00:55:00|31935.1|31870.9|31933.9|31867.8|31937.9|31872.6|31925.4|31866.7|32
1641516910000|2022-01-07 00:55:10|31934.6|31868.6|31933.9|31863.6|31937.1|31869.1|31932|31858.7|17
1641516920000|2022-01-07 00:55:20|31935.3|31864.7|31932.8|31868.5|31940.1|31868.5|31930.1|31864.2|20
1641516930000|2022-01-07 00:55:30|31931.9|31868.6|31932.4|31868.3|31934|31868.6|31930.9|31867|19
1641516940000|2022-01-07 00:55:40|31932.6|31870.5|31934.7|31868.5|31936.8|31870.5|31932.6|31867|10
1641516950000|2022-01-07 00:55:50|31937.4|31869.6|31935.9|31865.1|31937.4|31872.3|31931.2|31862.4|16
1641516960000|2022-01-07 00:56:00|31935.7|31865.8|31935.4|31867.2|31936.8|31868.1|31933.1|31865.8|9
1641516970000|2022-01-07 00:56:10|31934.9|31866.6|31933.2|31866.5|31936.7|31868.4|31933.2|31866.5|9
1641516980000|2022-01-07 00:56:20|31933|31867.1|31938.1|31870.4|31938.1|31873.4|31933|31866.7|13
1641516990000|2022-01-07 00:56:30|31935.7|31870.6|31937.4|31871.2|31937.4|31872.5|31931.7|31869.4|10
1641517000000|2022-01-07 00:56:40|31935.7|31872.5|31936.4|31873.4|31936.4|31874.7|31931.8|31870.8|10
1641517010000|2022-01-07 00:56:50|31935.5|31873.1|31935.5|31870.6|31935.5|31873.1|31930|31870.4|7
1641517020000|2022-01-07 00:57:00|31932.6|31872.1|31934.5|31870.8|31936|31872.1|31930.4|31867.7|12
1641517030000|2022-01-07 00:57:10|31936|31871.1|31934.1|31871.2|31936|31871.8|31932.6|31869.1|9
1641517040000|2022-01-07 00:57:20|31931.9|31871.5|31932|31868.6|31940.3|31875.6|31931.4|31867.4|12
1641517050000|2022-01-07 00:57:30|31932.1|31868.8|31933.3|31869.6|31933.7|31870.5|31928.4|31864.1|19
1641517060000|2022-01-07 00:57:40|31934.1|31869.4|31933.1|31868|31934.1|31869.4|31927.2|31867|14
1641517070000|2022-01-07 00:57:50|31932.4|31867.7|31932.2|31869.8|31934.9|31869.8|31930.7|31865.1|10
1641517080000|2022-01-07 00:58:00|31930.9|31866.5|31929.9|31860.8|31934.2|31868.8|31922.7|31855.9|30
1641517090000|2022-01-07 00:58:10|31921.4|31862.4|31922.4|31853.9|31927.6|31862.4|31920.1|31842.1|24
1641517100000|2022-01-07 00:58:20|31921.2|31851.9|31921.5|31849.1|31922.8|31856.1|31916.5|31845|21
1641517110000|2022-01-07 00:58:30|31918.7|31850.3|31919.8|31854|31920.9|31854|31916.7|31849.4|15
1641517120000|2022-01-07 00:58:40|31917.9|31852.9|31920|31856.6|31921.9|31857.1|31917|31852.9|16
1641517130000|2022-01-07 00:58:50|31920.8|31856.1|31919.8|31857.4|31920.9|31857.6|31919|31855.9|11
1641517140000|2022-01-07 00:59:00|31918.7|31857.8|31921|31857.1|31926.7|31861.9|31916.4|31848|23
1641517150000|2022-01-07 00:59:10|31919.5|31855|31923.7|31860.8|31923.7|31860.8|31917.4|31854.7|15
1641517160000|2022-01-07 00:59:20|31923.4|31860|31923.8|31860.9|31927.5|31863.1|31920.7|31851.3|25
1641517170000|2022-01-07 00:59:30|31920.6|31862.3|31922|31861.4|31924.8|31862.3|31920.6|31858.5|18
1641517180000|2022-01-07 00:59:40|31923|31860.8|31921.5|31859.4|31923|31861.1|31920.6|31859|12
1641517190000|2022-01-07 00:59:50|31921.4|31858.7|31923.4|31858.4|31925.8|31862.8|31919.8|31858.4|15
1641517200000|2022-01-07 01:00:00|31923.2|31857.9|31922.3|31853.5|31923.3|31859.3|31921.4|31850.3|21
1641517210000|2022-01-07 01:00:10|31921.2|31859.9|31917.8|31855.5|31922|31859.9|31917.8|31855.2|18
1641517220000|2022-01-07 01:00:20|31918.1|31855.8|31918.7|31855.7|31919.7|31856.6|31916.4|31854.4|18
1641517230000|2022-01-07 01:00:30|31917.9|31856.1|31920.7|31858.2|31923.1|31859.3|31916.4|31854.5|16
1641517240000|2022-01-07 01:00:40|31921.1|31859.3|31918.5|31857.1|31927|31859.9|31913.7|31837|13
1641517250000|2022-01-07 01:00:50|31914.9|31855.8|31917.1|31855.3|31921.7|31861.2|31914.8|31854.9|13
1641517260000|2022-01-07 01:01:00|31917.3|31855.5|31916.4|31854.6|31917.7|31855.7|31914.6|31852.8|16
1641517270000|2022-01-07 01:01:10|31916.1|31853.9|31911.5|31847.5|31918|31853.9|31908.3|31842.5|22
1641517280000|2022-01-07 01:01:20|31915.6|31849.2|31913.1|31849.4|31915.6|31850.6|31908.9|31847.5|17
1641517290000|2022-01-07 01:01:30|31911|31850.7|31913.8|31851.6|31916|31852.5|31910.3|31849.3|16
1641517300000|2022-01-07 01:01:40|31914.5|31851.1|31915.7|31849.3|31915.7|31851.8|31911.5|31849.3|11
1641517310000|2022-01-07 01:01:50|31910.3|31847.7|31916.5|31852.1|31917.7|31853.7|31909.7|31847.1|13
1641517320000|2022-01-07 01:02:00|31912.4|31853.4|31905.2|31846|31913.1|31853.4|31905.2|31833|19
1641517330000|2022-01-07 01:02:10|31909.7|31846.6|31918.7|31852.3|31918.7|31853|31904.3|31836.7|16
1641517340000|2022-01-07 01:02:20|31912.8|31854.2|31917.3|31851.8|31917.9|31854.8|31909|31851.5|10
1641517350000|2022-01-07 01:02:30|31917.9|31852|31910.9|31858|31920.1|31858|31909.8|31850.8|19
1641517360000|2022-01-07 01:02:40|31912|31854.1|31914.9|31852|31916.9|31854.1|31911.9|31848.2|14
1641517370000|2022-01-07 01:02:50|31915.4|31852.1|31917.8|31856.3|31921.7|31858.1|31913.7|31845.9|22
1641517380000|2022-01-07 01:03:00|31919.4|31856.1|31917.8|31856.2|31919.5|31857.4|31915.3|31853.4|13
1641517390000|2022-01-07 01:03:10|31920.3|31856.6|31916.7|31855.7|31920.3|31857.1|31916.7|31855.7|3
1641517400000|2022-01-07 01:03:20|31916.1|31855.1|31919.6|31859|31923.1|31860.7|31916.1|31855.1|12
1641517410000|2022-01-07 01:03:30|31919.4|31859.1|31916.8|31855.9|31920.5|31859.4|31915.5|31853.6|15
1641517420000|2022-01-07 01:03:40|31915.8|31855.4|31914.6|31854.3|31922.3|31861.4|31912.4|31852.3|20
1641517430000|2022-01-07 01:03:50|31911.5|31855.8|31916.3|31852.9|31922.4|31860.8|31906.8|31852.8|14
1641517440000|2022-01-07 01:04:00|31916.7|31853.5|31917.2|31856.3|31918.7|31857.2|31915.6|31853.4|19
1641517450000|2022-01-07 01:04:10|31916.3|31856.7|31914.1|31853.9|31921.9|31858.5|31914.1|31853.9|16
1641517460000|2022-01-07 01:04:20|31911.7|31853.6|31915.6|31859|31919.8|31859|31909.3|31842.1|23
1641517470000|2022-01-07 01:04:30|31918.2|31859.5|31918|31855.7|31918.3|31859.5|31914.1|31853.4|15
1641517480000|2022-01-07 01:04:40|31918.4|31855.9|31914.9|31850.2|31918.4|31856.6|31914.3|31844.5|17
1641517490000|2022-01-07 01:04:50|31916.1|31848.9|31916.4|31851.3|31917.3|31851.4|31914.1|31848.6|13
1641517500000|2022-01-07 01:05:00|31918.9|31843.9|31917.8|31850.6|31920.5|31851.5|31916.7|31843.9|20
1641517510000|2022-01-07 01:05:10|31918.5|31851.6|31916.9|31855|31921.6|31855.8|31916.8|31851.6|11
1641517520000|2022-01-07 01:05:20|31919.1|31855.8|31917.5|31855.5|31919.4|31857.7|31916.1|31855|12
1641517530000|2022-01-07 01:05:30|31917.3|31855.6|31912.8|31855.2|31919.6|31857.1|31912.8|31854.7|10
1641517540000|2022-01-07 01:05:40|31912.6|31855.5|31924|31857.7|31924|31857.7|31907.9|31854.7|13
1641517550000|2022-01-07 01:05:50|31913.5|31854.7|31921.3|31857.5|31921.3|31857.5|31912.8|31854|7
1641517560000|2022-01-07 01:06:00|31912.8|31858|31907.2|31855.3|31914.5|31860|31907.2|31853|12
1641517570000|2022-01-07 01:06:10|31907.5|31854.7|31906.3|31855.2|31916.4|31856.5|31906|31852.4|16
1641517580000|2022-01-07 01:06:20|31907.4|31853.5|31907.1|31854|31907.5|31855.4|31905.4|31853.5|10
1641517590000|2022-01-07 01:06:30|31905.8|31855.4|31906.6|31853.1|31914.1|31856.2|31905.8|31852.6|12
1641517600000|2022-01-07 01:06:40|31906.4|31853.6|31906.9|31849.8|31911.2|31854.5|31905.6|31842.7|10
1641517610000|2022-01-07 01:06:50|31906.6|31851|31906|31852.5|31908.7|31852.5|31906|31849.1|9
1641517620000|2022-01-07 01:07:00|31912.9|31839.3|31905|31854.5|31912.9|31854.7|31904.7|31839.3|15
1641517630000|2022-01-07 01:07:10|31905.8|31853.6|31904.8|31854.8|31905.8|31854.8|31904.7|31853.6|10
1641517640000|2022-01-07 01:07:20|31905.5|31853.9|31905.7|31855.4|31906.2|31855.4|31905.5|31853|10
1641517650000|2022-01-07 01:07:30|31906.6|31853.2|31905.8|31855.8|31906.8|31855.8|31905.7|31852.5|12
1641517660000|2022-01-07 01:07:40|31905.9|31855.9|31905.4|31855.4|31905.9|31855.9|31905.4|31855.4|6
1641517670000|2022-01-07 01:07:50|31916.6|31844.9|31913.8|31853.5|31919.2|31856.8|31910.7|31844.9|13
1641517680000|2022-01-07 01:08:00|31914.2|31854.4|31912.1|31855.2|31914.9|31856.7|31910.8|31853.1|10
1641517690000|2022-01-07 01:08:10|31912.6|31855.5|31913.3|31855.7|31913.3|31855.7|31911.9|31854.7|6
1641517700000|2022-01-07 01:08:20|31908.6|31854.9|31914.2|31857.8|31918.6|31858.2|31907|31854.2|8
1641517710000|2022-01-07 01:08:30|31914.9|31858.3|31908.2|31853.3|31914.9|31858.3|31907.1|31853.1|12
1641517720000|2022-01-07 01:08:40|31908.1|31853.5|31912.8|31852.3|31927.3|31857.1|31906.3|31852.3|9
1641517730000|2022-01-07 01:08:50|31914|31853.2|31908.3|31855.9|31916.7|31856|31906.6|31852.5|9
1641517740000|2022-01-07 01:09:00|31908|31855.2|31910.6|31846.4|31917.2|31855.2|31906.8|31845.3|16
1641517750000|2022-01-07 01:09:10|31910.2|31847|31909.6|31848.2|31913.9|31850.1|31908|31847|11
1641517760000|2022-01-07 01:09:20|31908|31849.5|31906.5|31854.6|31909.3|31854.6|31906.5|31848.1|6
1641517770000|2022-01-07 01:09:30|31906.3|31854.5|31905.1|31855.1|31907.2|31855.3|31905.1|31852.4|9
1641517780000|2022-01-07 01:09:40|31906.3|31853.3|31911.8|31852.9|31915.1|31855.2|31905.1|31842.6|15
1641517790000|2022-01-07 01:09:50|31912.4|31851.7|31907.9|31856.6|31912.4|31858|31907.4|31851.7|12
1641517800000|2022-01-07 01:10:00|31908|31857.1|31907.8|31857.8|31908|31857.8|31907.5|31856.5|7
1641517810000|2022-01-07 01:10:10|31907.6|31856.8|31920.6|31858.1|31920.6|31858.1|31907.3|31855.1|8
1641517820000|2022-01-07 01:10:20|31919.3|31857.5|31912|31849.4|31919.3|31857.5|31912|31849.4|5
1641517830000|2022-01-07 01:10:30|31912.4|31849.2|31908.7|31854.7|31912.6|31855.3|31907.5|31849.2|9
1641517840000|2022-01-07 01:10:40|31908.9|31854.4|31920.4|31853.8|31920.4|31854.4|31908.8|31842.1|8
1641517850000|2022-01-07 01:10:50|31919|31853.4|31917.5|31851.8|31920|31853.4|31916.9|31844.7|8
1641517860000|2022-01-07 01:11:00|31916.4|31846.9|31919.9|31854.4|31919.9|31854.4|31911.2|31846.9|11
1641517870000|2022-01-07 01:11:10|31919|31853.9|31908.3|31852.2|31919|31854.5|31908.2|31852.2|9
1641517880000|2022-01-07 01:11:20|31907.2|31854.4|31907.2|31856.5|31907.2|31856.5|31906.1|31854.4|7
1641517890000|2022-01-07 01:11:30|31913.7|31857.2|31906.4|31855.8|31913.7|31858.9|31905.8|31850.8|8
1641517900000|2022-01-07 01:11:40|31906.8|31855.1|31918.8|31855.5|31918.8|31856.3|31906.8|31851.3|9
1641517910000|2022-01-07 01:11:50|31915.1|31852|31906.4|31854.8|31915.1|31855.6|31905.6|31852|15
1641517920000|2022-01-07 01:12:00|31905.6|31855.3|31905.7|31855.6|31905.7|31855.6|31905.4|31855.3|7
1641517930000|2022-01-07 01:12:10|31906|31855.3|31906.8|31854|31906.9|31855.3|31906|31853.4|5
1641517940000|2022-01-07 01:12:20|31906.9|31853.4|31907.8|31857.4|31908.2|31858.2|31906.3|31853.4|8
1641517950000|2022-01-07 01:12:30|31907.6|31856.9|31908.1|31856.7|31908.1|31857.2|31907.2|31855.9|10
1641517960000|2022-01-07 01:12:40|31907.9|31856.5|31908.3|31853.9|31914.5|31857.6|31907.5|31853.4|21
1641517970000|2022-01-07 01:12:50|31908.6|31855.3|31914.2|31855.1|31915.8|31856.4|31908.2|31854.1|10
1641517980000|2022-01-07 01:13:00|31915.3|31854.8|31910.4|31855.1|31915.7|31858.1|31910.4|31854.3|9
1641517990000|2022-01-07 01:13:10|31911.7|31855.8|31906.4|31856.4|31911.7|31856.7|31906.3|31853.5|14
1641518000000|2022-01-07 01:13:20|31906.5|31856.5|31916.9|31858.6|31922|31859.9|31906|31856|19
1641518010000|2022-01-07 01:13:30|31917|31858.7|31910.2|31859.1|31920.3|31859.3|31910.2|31857.9|13
1641518020000|2022-01-07 01:13:40|31911.8|31858.5|31907.9|31850.3|31919.9|31859.2|31905.5|31850.1|20
1641518030000|2022-01-07 01:13:50|31915.1|31851.2|31907|31852|31915.5|31854.2|31905.3|31850.2|9
1641518040000|2022-01-07 01:14:00|31906.5|31849.5|31906.7|31854.6|31915.1|31858.4|31905.5|31849.5|21
1641518050000|2022-01-07 01:14:10|31908.5|31858.5|31910|31855.5|31917.1|31858.5|31906.6|31852.6|13
1641518060000|2022-01-07 01:14:20|31911.6|31856.6|31909.1|31859.1|31912.5|31859.1|31908.8|31856.5|5
1641518070000|2022-01-07 01:14:30|31909.2|31859.2|31906.3|31849.9|31914.1|31859.2|31903.6|31844.9|32
1641518080000|2022-01-07 01:14:40|31905.4|31850.7|31910.1|31853.3|31911.4|31854.8|31905.2|31850.2|19
1641518090000|2022-01-07 01:14:50|31909.2|31853.1|31910.8|31849.7|31911.8|31854.6|31908.2|31847.8|18
1641518100000|2022-01-07 01:15:00|31909.6|31850.1|31905.1|31849.6|31910.2|31851.5|31905.1|31847.7|19
1641518110000|2022-01-07 01:15:10|31903.1|31852|31907|31853.9|31916.5|31855.4|31903.1|31851.9|15
1641518120000|2022-01-07 01:15:20|31906.8|31854.4|31912.1|31857.7|31918.2|31859.2|31906.4|31850.9|19
1641518130000|2022-01-07 01:15:30|31905|31855|31916.5|31848.7|31916.5|31855|31905|31843.2|15
1641518140000|2022-01-07 01:15:40|31913|31849.7|31913.8|31851.1|31914.9|31853.4|31911.1|31848.3|10
1641518150000|2022-01-07 01:15:50|31913.4|31853.1|31913.3|31852.3|31916|31853.1|31906.3|31849.9|17
1641518160000|2022-01-07 01:16:00|31907.4|31852.7|31903.3|31851.9|31907.8|31852.7|31902.3|31850.6|17
1641518170000|2022-01-07 01:16:10|31904.5|31850.8|31899.8|31849.8|31912.7|31853.9|31899.5|31844.5|16
1641518180000|2022-01-07 01:16:20|31900.7|31850.2|31901|31851|31910|31852.6|31899.9|31847|19
1641518190000|2022-01-07 01:16:30|31900.7|31850.7|31902.5|31851.7|31910.3|31853.4|31900.7|31841.4|21
1641518200000|2022-01-07 01:16:40|31903|31848.4|31903.5|31850.2|31904.7|31851.4|31902.1|31846|16
1641518210000|2022-01-07 01:16:50|31904.4|31850|31905.8|31849.7|31906.9|31850.1|31898.3|31845.3|13
1641518220000|2022-01-07 01:17:00|31904.3|31848.6|31898.9|31848.9|31906.5|31850|31897.3|31847.3|14
1641518230000|2022-01-07 01:17:10|31898.8|31848.8|31898.6|31848.6|31898.9|31848.9|31898.5|31848.5|8
1641518240000|2022-01-07 01:17:20|31898.9|31848.9|31908.3|31850.7|31911.4|31850.7|31898.7|31848.7|9
1641518250000|2022-01-07 01:17:30|31909|31851.2|31911.2|31845.8|31912.9|31854.7|31902.8|31843.6|19
1641518260000|2022-01-07 01:17:40|31908.5|31848.3|31909.4|31847.5|31911.8|31849.1|31904.6|31846.5|13
1641518270000|2022-01-07 01:17:50|31901.9|31847.9|31907.4|31847.8|31912.2|31849.7|31901.9|31846.6|8
1641518280000|2022-01-07 01:18:00|31906.9|31847.5|31905.4|31855.3|31919.2|31855.3|31903.7|31847|16
1641518290000|2022-01-07 01:18:10|31918.2|31852.5|31903|31852.4|31922|31855.6|31901|31848|15
1641518300000|2022-01-07 01:18:20|31903.1|31847.7|31905.4|31850.2|31914.1|31852.1|31902.9|31846.8|17
1641518310000|2022-01-07 01:18:30|31901.8|31850.3|31911.2|31852.4|31914.2|31852.7|31901.8|31850.1|15
1641518320000|2022-01-07 01:18:40|31912.8|31851.9|31905.4|31851.1|31912.8|31852.4|31904.5|31851.1|12
1641518330000|2022-01-07 01:18:50|31905.5|31851.3|31900.6|31847.3|31910.5|31854.4|31900.6|31847.3|13
1641518340000|2022-01-07 01:19:00|31899.6|31848.2|31901.9|31850.7|31904.8|31851.1|31899.6|31840.1|20
1641518350000|2022-01-07 01:19:10|31903.9|31849.5|31899.2|31847.9|31904.2|31849.5|31899.2|31845.4|9
1641518360000|2022-01-07 01:19:20|31899.9|31847.3|31904.3|31847|31906.4|31850.1|31899.9|31845.3|10
1641518370000|2022-01-07 01:19:30|31905.3|31846.8|31902.3|31849.3|31908.2|31850.5|31898.9|31846.8|15
1641518380000|2022-01-07 01:19:40|31900.9|31850.9|31904.1|31845.4|31904.9|31850.9|31900.9|31842.4|11
1641518390000|2022-01-07 01:19:50|31902.4|31848|31906.7|31846.4|31911.8|31850.1|31902.4|31846.4|14
1641518400000|2022-01-07 01:20:00|31905.7|31847.2|31905.5|31850.6|31905.7|31851|31904.7|31846.8|12
1641518410000|2022-01-07 01:20:10|31902.9|31848.5|31906.2|31854.6|31909.6|31855.1|31902.9|31848.5|8
1641518420000|2022-01-07 01:20:20|31905.3|31853.6|31905.7|31854.1|31907|31854.6|31904.5|31853|13
1641518430000|2022-01-07 01:20:30|31905.5|31853.9|31909|31853|31911.7|31855|31905.5|31852.9|5
1641518440000|2022-01-07 01:20:40|31909.3|31854.4|31904|31854|31909.3|31854.5|31903.8|31853.1|11
1641518450000|2022-01-07 01:20:50|31905|31854.1|31914.4|31847.8|31914.9|31856.4|31902.3|31847.8|17
1641518460000|2022-01-07 01:21:00|31907.6|31851.7|31904.6|31847.4|31910.9|31858.1|31902.1|31847.4|19
1641518470000|2022-01-07 01:21:10|31905.5|31846.8|31905.8|31844.9|31906.5|31850.8|31904.2|31844.9|14
1641518480000|2022-01-07 01:21:20|31905.7|31847.2|31909.8|31857.8|31909.8|31857.8|31902.8|31847.2|10
1641518490000|2022-01-07 01:21:30|31911.4|31858.1|31909.3|31855.6|31912.1|31858.5|31908.6|31855.6|19
1641518500000|2022-01-07 01:21:40|31910.3|31855.4|31911.8|31852.7|31914.2|31857|31907.3|31851.8|16
1641518510000|2022-01-07 01:21:50|31912.1|31853.1|31907.1|31857.1|31917.4|31857.4|31907.1|31851.1|21
1641518520000|2022-01-07 01:22:00|31907.4|31857.4|31903.9|31851.2|31914.4|31858|31902.2|31847.6|20
1641518530000|2022-01-07 01:22:10|31904.2|31849.8|31903.4|31850.3|31915.1|31859.1|31903.4|31849.8|7
1641518540000|2022-01-07 01:22:20|31904.5|31849.7|31904.4|31851.8|31905|31853|31902.3|31848.6|13
1641518550000|2022-01-07 01:22:30|31902.9|31852.9|31913.2|31853.5|31913.2|31854.3|31902.1|31849.2|13
1641518560000|2022-01-07 01:22:40|31907.5|31853.1|31903.8|31851.4|31912.4|31853.9|31903.8|31850.4|11
1641518570000|2022-01-07 01:22:50|31904.1|31850.4|31908.5|31855.7|31917.2|31855.7|31900.9|31846.4|9
1641518580000|2022-01-07 01:23:00|31907|31855.2|31912.4|31857.4|31915.1|31858.2|31905.2|31843.1|24
1641518590000|2022-01-07 01:23:10|31914.5|31856.5|31906.9|31855.5|31914.5|31856.5|31905.6|31851.5|14
1641518600000|2022-01-07 01:23:20|31906.6|31854.7|31906.5|31851.9|31906.8|31854.8|31905.4|31851.3|11
1641518610000|2022-01-07 01:23:30|31907.2|31852.4|31910.2|31843.9|31910.4|31852.4|31901.8|31843.9|10
1641518620000|2022-01-07 01:23:40|31909.7|31844.2|31903.6|31849.9|31912.8|31852.9|31903.5|31844.2|17
1641518630000|2022-01-07 01:23:50|31905|31850.1|31904.3|31850.7|31905|31851.7|31903.2|31850|12
1641518640000|2022-01-07 01:24:00|31903.4|31851.4|31906|31850.4|31907.3|31851.8|31903.4|31849.4|18
1641518650000|2022-01-07 01:24:10|31903.6|31850.7|31899.5|31849.5|31903.6|31850.7|31899.5|31848.1|10
1641518660000|2022-01-07 01:24:20|31901|31848.2|31903.6|31850.3|31912|31853.9|31899.6|31844.8|13
1641518670000|2022-01-07 01:24:30|31902.8|31851.5|31901.2|31849.5|31909.2|31851.7|31901.2|31847.8|22
1641518680000|2022-01-07 01:24:40|31902.6|31850|31901.4|31850|31902.7|31851.3|31901.3|31848.9|13
1641518690000|2022-01-07 01:24:50|31902.2|31850.1|31905.6|31851.7|31910.7|31852.9|31901.8|31849.4|13
1641518700000|2022-01-07 01:25:00|31905.7|31851.9|31910.9|31849.3|31911.6|31852.9|31905.7|31849.3|20
1641518710000|2022-01-07 01:25:10|31911.2|31849|31902.2|31852.2|31911.6|31852.3|31902.1|31848.3|22
1641518720000|2022-01-07 01:25:20|31902.1|31852.1|31904.5|31854.5|31911.5|31855.8|31901.9|31849.5|11
1641518730000|2022-01-07 01:25:30|31902.2|31850.9|31903.4|31853.4|31904.1|31854.1|31902.2|31850.9|8
1641518740000|2022-01-07 01:25:40|31903.8|31853.8|31907.7|31857.7|31909.2|31857.7|31902.6|31852.6|10
1641518750000|2022-01-07 01:25:50|31906.8|31856.2|31907.2|31852.5|31908.6|31856.2|31904.9|31849.8|8
1641518760000|2022-01-07 01:26:00|31907.5|31853.8|31902.2|31852.2|31908.3|31855.2|31902|31852|16
1641518770000|2022-01-07 01:26:10|31902.1|31852.1|31905.2|31847.7|31907.3|31852.6|31902.1|31844.3|17
1641518780000|2022-01-07 01:26:20|31904.3|31848.6|31907.6|31852.6|31910.3|31855|31904.3|31847.4|6
1641518790000|2022-01-07 01:26:30|31908|31853|31905.7|31853.6|31908|31854.2|31904.6|31852.7|9
1641518800000|2022-01-07 01:26:40|31905.6|31853.4|31912.4|31855.4|31912.4|31855.8|31902.9|31852.9|10
1641518810000|2022-01-07 01:26:50|31904.4|31851.5|31906.5|31854.1|31913.6|31854.4|31903.3|31851|17
1641518820000|2022-01-07 01:27:00|31906.6|31856.4|31905.3|31855.3|31908.4|31856.4|31905|31852.1|14
1641518830000|2022-01-07 01:27:10|31903.7|31848.8|31901.6|31851.6|31903.7|31853.3|31901.6|31848.8|11
1641518840000|2022-01-07 01:27:20|31902|31852|31905.1|31855.1|31909.7|31856.6|31901.7|31851.7|17
1641518850000|2022-01-07 01:27:30|31905.7|31854.5|31908.1|31851|31908.3|31854.5|31905.3|31849.5|13
1641518860000|2022-01-07 01:27:40|31907.9|31851.5|31906.9|31852.5|31913.3|31855|31904.7|31851.5|13
1641518870000|2022-01-07 01:27:50|31907.2|31852.6|31905|31855|31920.6|31857.9|31904.3|31852.3|17
1641518880000|2022-01-07 01:28:00|31904.9|31854.9|31907.4|31854.9|31910.6|31856|31904.9|31851.7|8
1641518890000|2022-01-07 01:28:10|31906.3|31856.3|31915.6|31853.5|31918|31859.8|31906.3|31845.6|21
1641518900000|2022-01-07 01:28:20|31916.3|31852.3|31918.2|31857.1|31919.3|31858.7|31914.8|31852.3|13
1641518910000|2022-01-07 01:28:30|31916.4|31858.5|31915.9|31856.8|31917.8|31859.7|31915.8|31856.8|20
1641518920000|2022-01-07 01:28:40|31916.2|31857.5|31916.7|31858|31917.5|31858.2|31914.6|31857.3|11
1641518930000|2022-01-07 01:28:50|31915.2|31856.7|31917.2|31856.8|31917.2|31858.3|31911.3|31856|12
1641518940000|2022-01-07 01:29:00|31917.9|31857.1|31920.2|31854.9|31928|31861.7|31911.6|31853.4|15
1641518950000|2022-01-07 01:29:10|31920.9|31855.6|31921.2|31859.7|31921.2|31861.3|31911.7|31855.3|17
1641518960000|2022-01-07 01:29:20|31919.2|31858.8|31917.9|31861.5|31920.6|31862.2|31915.9|31858.7|10
1641518970000|2022-01-07 01:29:30|31918.3|31861.9|31914.7|31855.7|31918.3|31861.9|31914.4|31854.3|13
1641518980000|2022-01-07 01:29:40|31913.3|31855.8|31904.7|31854.7|31915.4|31856.8|31904.7|31847.4|18
1641518990000|2022-01-07 01:29:50|31905|31854.5|31912.7|31856|31916.1|31858.3|31905|31850.7|21
1641519000000|2022-01-07 01:30:00|31917.3|31855.9|31909.4|31856.1|31917.3|31857.5|31909.4|31855.1|24
1641519010000|2022-01-07 01:30:10|31908.8|31855.8|31907.6|31857.6|31916.4|31859|31905.5|31855.3|13
1641519020000|2022-01-07 01:30:20|31907.8|31857.8|31904.7|31853|31909|31857.8|31903.9|31852.3|13
1641519030000|2022-01-07 01:30:30|31912.7|31854.1|31909.6|31850.8|31912.7|31855.4|31908.1|31849.8|10
1641519040000|2022-01-07 01:30:40|31913.8|31851.9|31909.5|31854.7|31914|31855.4|31909.5|31851.9|16
1641519050000|2022-01-07 01:30:50|31910|31854.1|31912.7|31853.2|31915.3|31854.3|31909|31850.8|13
1641519060000|2022-01-07 01:31:00|31911.4|31854.4|31914.5|31854.8|31914.9|31856.8|31911.4|31853.7|14
1641519070000|2022-01-07 01:31:10|31926|31855|31914|31849|31926|31857.4|31910.3|31843.2|16
1641519080000|2022-01-07 01:31:20|31914.4|31849.4|31909.7|31853.2|31915|31853.2|31909.7|31848.3|12
1641519090000|2022-01-07 01:31:30|31911.1|31852.7|31910.9|31854|31912.8|31854.2|31909.5|31851.9|17
1641519100000|2022-01-07 01:31:40|31911|31853.8|31911.3|31855.2|31912.5|31855.3|31911|31853.8|13
1641519110000|2022-01-07 01:31:50|31910.1|31854.6|31908|31855.1|31910.8|31856.3|31908|31853.9|8
1641519120000|2022-01-07 01:32:00|31911.9|31854.1|31915|31852.6|31916.7|31854.5|31911.7|31849.2|16
1641519130000|2022-01-07 01:32:10|31912.7|31854|31910.8|31851.9|31914.5|31854|31910.1|31851.5|10
1641519140000|2022-01-07 01:32:20|31909.2|31850.4|31912.8|31854.6|31916.9|31854.9|31908.3|31849.6|23
1641519150000|2022-01-07 01:32:30|31914.4|31854|31913.6|31857.3|31917.9|31857.6|31912.8|31852.8|13
1641519160000|2022-01-07 01:32:40|31913.5|31853.2|31912.8|31856.3|31913.5|31857.2|31909.9|31853.2|13
1641519170000|2022-01-07 01:32:50|31912.9|31855.7|31915.6|31858.2|31917.4|31859.4|31912.1|31855.6|8
1641519180000|2022-01-07 01:33:00|31912.8|31859.8|31916|31854.7|31916|31860.5|31909.6|31851.4|13
1641519190000|2022-01-07 01:33:10|31917.9|31853.6|31910.7|31856.3|31917.9|31858.9|31907.4|31852.8|15
1641519200000|2022-01-07 01:33:20|31911.9|31851|31911.3|31855|31913.8|31855|31911.3|31848.9|9
1641519210000|2022-01-07 01:33:30|31912.6|31858.6|31915.6|31854.6|31916.6|31858.6|31911.2|31854.6|12
1641519220000|2022-01-07 01:33:40|31914.5|31854.9|31913.3|31859.2|31917.1|31859.2|31913.3|31854.6|9
1641519230000|2022-01-07 01:33:50|31912.3|31859.6|31916.4|31855.7|31916.5|31859.6|31909|31855.7|15
1641519240000|2022-01-07 01:34:00|31915.6|31856.2|31915.1|31857.8|31919.3|31857.8|31915|31855.2|7
1641519250000|2022-01-07 01:34:10|31913.3|31856.3|31916.1|31860.1|31917|31860.1|31913.3|31856.1|10
1641519260000|2022-01-07 01:34:20|31918|31858.8|31917.5|31856|31919.2|31859|31917.3|31856|11
1641519270000|2022-01-07 01:34:30|31918.5|31856.4|31918.4|31855.6|31918.9|31856.4|31915.8|31855.6|11
1641519280000|2022-01-07 01:34:40|31919.6|31856|31913.3|31860.4|31919.6|31860.4|31911.5|31855.8|6
1641519290000|2022-01-07 01:34:50|31916.5|31858.7|31910.7|31853.8|31917.1|31859.7|31909.7|31851.2|13
1641519300000|2022-01-07 01:35:00|31917.6|31853.4|31912.2|31855|31917.6|31855.5|31910.8|31853.4|7
1641519310000|2022-01-07 01:35:10|31913.7|31859.4|31914|31858.5|31916.7|31859.4|31912.8|31857.2|9
1641519320000|2022-01-07 01:35:20|31914.6|31857.5|31916.1|31855.2|31916.1|31857.5|31911.6|31854.6|7
1641519330000|2022-01-07 01:35:30|31913.2|31854.8|31912.6|31856.7|31913.2|31857|31909.2|31854.5|12
1641519340000|2022-01-07 01:35:40|31910.8|31848.2|31912.8|31853.6|31917|31853.6|31910.1|31848.2|13
1641519350000|2022-01-07 01:35:50|31912.5|31853.2|31908.2|31854.4|31914.7|31857.7|31908.2|31850.8|7
1641519360000|2022-01-07 01:36:00|31907.9|31852.9|31915.4|31857.7|31915.4|31858.8|31906.3|31852.9|9
1641519370000|2022-01-07 01:36:10|31913|31858.2|31911.9|31855.4|31915.2|31858.2|31909.3|31854|16
1641519380000|2022-01-07 01:36:20|31912.3|31855.8|31919.2|31854.5|31919.2|31859.3|31910.7|31847.3|29
1641519390000|2022-01-07 01:36:30|31921.3|31856.6|31915.6|31858.3|31921.3|31860.3|31913.4|31856.6|9
1641519400000|2022-01-07 01:36:40|31911.4|31861.4|31913.2|31859.1|31916.5|31861.4|31909.9|31853.8|21
1641519410000|2022-01-07 01:36:50|31912.9|31858.8|31918.6|31852.2|31925.1|31859.1|31908.8|31852.2|14
1641519420000|2022-01-07 01:37:00|31916.9|31850.7|31913.3|31861.9|31918.2|31861.9|31909.3|31850.7|20
1641519430000|2022-01-07 01:37:10|31911.3|31859.8|31920.5|31852.5|31920.5|31863|31910.2|31852.5|7
1641519440000|2022-01-07 01:37:20|31915.4|31853.6|31909.5|31858.7|31915.4|31862|31909.4|31851|11
1641519450000|2022-01-07 01:37:30|31916|31859.4|31916.6|31860.6|31916.6|31862.8|31912.2|31857.3|11
1641519460000|2022-01-07 01:37:40|31917|31860.9|31913|31857.7|31917|31860.9|31913|31856.8|12
1641519470000|2022-01-07 01:37:50|31912.9|31858.4|31907.2|31856.9|31912.9|31858.4|31907.2|31851.3|8
1641519480000|2022-01-07 01:38:00|31911.6|31842.6|31918.3|31857.8|31918.3|31859.2|31908.8|31842.6|14
1641519490000|2022-01-07 01:38:10|31918.7|31857.9|31915.2|31859.5|31918.7|31860.2|31913.3|31857.5|14
1641519500000|2022-01-07 01:38:20|31913.6|31859.2|31915.7|31857.4|31916.1|31863|31912.3|31856.4|8
1641519510000|2022-01-07 01:38:30|31919.8|31856.9|31913.7|31859.5|31919.8|31861.3|31913|31856.4|14
1641519520000|2022-01-07 01:38:40|31913.3|31859|31917.9|31857.6|31919|31859.6|31913.3|31857.6|8
1641519530000|2022-01-07 01:38:50|31916.7|31857.2|31916.7|31860|31919.9|31861.4|31912.1|31857.2|10
1641519540000|2022-01-07 01:39:00|31914.7|31861.3|31912.7|31855.7|31916.5|31862.1|31911.6|31852.9|12
1641519550000|2022-01-07 01:39:10|31912.1|31856.5|31911.6|31858.3|31916.2|31858.3|31911.6|31856.3|15
1641519560000|2022-01-07 01:39:20|31912.1|31856.9|31913.9|31859|31915.3|31859|31912.1|31854.4|17
1641519570000|2022-01-07 01:39:30|31915.3|31858.5|31911.5|31861.5|31915.3|31861.5|31911.5|31857.8|15
1641519580000|2022-01-07 01:39:40|31913.5|31859.2|31914.7|31861.4|31914.7|31862.1|31911.7|31857|7
1641519590000|2022-01-07 01:39:50|31914.3|31861|31918.1|31854.1|31927|31861.7|31906.5|31853.5|12
1641519600000|2022-01-07 01:40:00|31917.5|31838.2|31912.4|31855.6|31920.7|31856|31909.9|31838.2|23
1641519610000|2022-01-07 01:40:10|31913.9|31856.3|31911.3|31853.9|31913.9|31856.6|31909.9|31853.9|21
1641519620000|2022-01-07 01:40:20|31911.4|31854|31911.2|31853.8|31912.5|31855.6|31909.5|31853.5|12
1641519630000|2022-01-07 01:40:30|31912.5|31854|31913.7|31853.3|31915.2|31854.2|31911.2|31852.5|16
1641519640000|2022-01-07 01:40:40|31913|31854.9|31913.9|31859.2|31915.4|31860.8|31910.3|31854.5|19
1641519650000|2022-01-07 01:40:50|31911.6|31859.9|31913.5|31856.4|31915.2|31859.9|31909.7|31856.3|10
1641519660000|2022-01-07 01:41:00|31913|31849|31914.6|31853|31914.6|31855.1|31908.5|31848.9|18
1641519670000|2022-01-07 01:41:10|31913.1|31851.2|31913.2|31858.5|31914.5|31859.5|31909.1|31851.2|18
1641519680000|2022-01-07 01:41:20|31910.9|31859.8|31913.4|31852.3|31917.6|31859.8|31910.9|31848.8|15
1641519690000|2022-01-07 01:41:30|31913.5|31851.5|31913.8|31858.3|31916.2|31859.2|31912.1|31850.2|18
1641519700000|2022-01-07 01:41:40|31915.8|31857.9|31915.2|31855.8|31916.3|31857.9|31912|31854.2|11
1641519710000|2022-01-07 01:41:50|31913.7|31856.5|31907.9|31857.9|31913.7|31857.9|31907.9|31851.9|8
1641519720000|2022-01-07 01:42:00|31912.5|31855.4|31912.3|31854.5|31913.8|31857.3|31909|31850.6|17
1641519730000|2022-01-07 01:42:10|31912.6|31853.7|31912.6|31854.8|31914.6|31855.4|31912.2|31853.7|15
1641519740000|2022-01-07 01:42:20|31912.9|31855.1|31910|31855.1|31916|31860.3|31910|31854|12
1641519750000|2022-01-07 01:42:30|31914.3|31854.2|31908.2|31856.7|31914.3|31856.7|31907.9|31853.1|6
1641519760000|2022-01-07 01:42:40|31908.8|31854.7|31910.2|31856.5|31914.3|31856.5|31908.8|31853.8|10
1641519770000|2022-01-07 01:42:50|31911|31855.2|31913.3|31858.6|31914.2|31861|31910.2|31854.5|17
1641519780000|2022-01-07 01:43:00|31913.2|31858.5|31912.6|31855.5|31914.2|31859.6|31908.9|31853.8|18
1641519790000|2022-01-07 01:43:10|31911.4|31856.9|31913.3|31854.8|31914|31857.8|31911.4|31854.5|13
1641519800000|2022-01-07 01:43:20|31915.3|31855|31914.9|31855.2|31915.3|31862.5|31910.7|31854.3|13
1641519810000|2022-01-07 01:43:30|31911|31861|31918|31859.3|31923.6|31862.9|31907.6|31857.6|14
1641519820000|2022-01-07 01:43:40|31914.6|31861.1|31913.8|31860.5|31920.6|31861.4|31913.8|31858.9|14
1641519830000|2022-01-07 01:43:50|31914.7|31862.7|31921.8|31858.7|31921.8|31863.3|31912.8|31858.7|11
1641519840000|2022-01-07 01:44:00|31917.7|31860.7|31911.8|31861.8|31917.7|31861.8|31905.4|31853.7|20
1641519850000|2022-01-07 01:44:10|31909.6|31859.6|31908.2|31858.2|31909.6|31859.6|31907.6|31857.6|11
1641519860000|2022-01-07 01:44:20|31908|31858|31916.3|31854.6|31918.1|31858.2|31904.3|31848.4|19
1641519870000|2022-01-07 01:44:30|31917.8|31854.8|31907|31857|31917.8|31859.5|31904.9|31854.8|14
1641519880000|2022-01-07 01:44:40|31907.1|31857.1|31906.7|31856.7|31907.2|31857.2|31906.4|31856.4|11
1641519890000|2022-01-07 01:44:50|31905.3|31855.3|31908.2|31858.2|31915|31858.8|31905.2|31855.2|9
1641519900000|2022-01-07 01:45:00|31908|31858|31904.9|31854.9|31908.5|31858|31902.6|31852.6|14
1641519910000|2022-01-07 01:45:10|31904.6|31854.6|31905.3|31855.3|31911.2|31861.2|31904.3|31852.5|13
1641519920000|2022-01-07 01:45:20|31906.3|31853|31906.4|31853.7|31909.3|31859.3|31904.8|31853|14
1641519930000|2022-01-07 01:45:30|31906.1|31855.4|31905.3|31855.3|31906.2|31856.2|31905|31854.6|11
1641519940000|2022-01-07 01:45:40|31905.5|31855.5|31910|31852.1|31910|31856.1|31903.1|31850.1|18
1641519950000|2022-01-07 01:45:50|31914.1|31857.3|31918.8|31854.8|31918.8|31857.3|31906.1|31853.3|19
1641519960000|2022-01-07 01:46:00|31912.6|31857.1|31911.7|31852.5|31915|31857.1|31908.1|31852.5|11
1641519970000|2022-01-07 01:46:10|31911.4|31856.7|31917.6|31855|31917.6|31858.1|31905.9|31854.3|12
1641519980000|2022-01-07 01:46:20|31913.4|31854.4|31915.6|31859.3|31916|31859.4|31905|31854.2|10
1641519990000|2022-01-07 01:46:30|31914.6|31858.7|31910.5|31860.5|31914.7|31860.5|31909.1|31857.4|6
1641520000000|2022-01-07 01:46:40|31909.4|31859.4|31903|31853|31918|31859.4|31902.6|31845|11
1641520010000|2022-01-07 01:46:50|31903.6|31851.9|31903.5|31852|31903.7|31853.1|31902.8|31851.9|7
1641520020000|2022-01-07 01:47:00|31903.1|31851.8|31903.2|31852.7|31903.3|31853.2|31902.5|31851.3|10
1641520030000|2022-01-07 01:47:10|31903.1|31851.3|31903.5|31853.5|31907.6|31857.6|31903|31851.3|16
1641520040000|2022-01-07 01:47:20|31903.3|31853.3|31904.6|31851.5|31904.9|31854.2|31903.3|31851.5|5
1641520050000|2022-01-07 01:47:30|31903.8|31853.8|31905.5|31855.5|31905.9|31855.9|31903.8|31853.8|8
1641520060000|2022-01-07 01:47:40|31905.8|31855.8|31905.5|31855.5|31905.8|31855.8|31905.5|31855.5|3
1641520070000|2022-01-07 01:47:50|31905.7|31855.7|31903.3|31853.3|31905.7|31855.7|31903.3|31853.3|6
1641520080000|2022-01-07 01:48:00|31903|31853|31904.2|31854.2|31907.8|31857.8|31903|31853|9
1641520090000|2022-01-07 01:48:10|31903.9|31853.6|31905.2|31855.2|31911.4|31857|31903.9|31853.6|14
1641520100000|2022-01-07 01:48:20|31903.9|31853.9|31903.9|31853.9|31911.8|31855.3|31903.9|31853.9|11
1641520110000|2022-01-07 01:48:30|31904.1|31854.1|31903.1|31851.1|31904.1|31854.1|31902.5|31849.6|10
1641520120000|2022-01-07 01:48:40|31903.2|31851.3|31907.1|31851.6|31913.4|31858.8|31902.8|31851.2|13
1641520130000|2022-01-07 01:48:50|31904.1|31853.2|31911.8|31852.2|31917.3|31855.9|31902.5|31845.7|19
1641520140000|2022-01-07 01:49:00|31913.5|31851.9|31908.8|31844.6|31913.5|31851.9|31899.4|31840.5|12
1641520150000|2022-01-07 01:49:10|31910.1|31843.3|31905.6|31848.6|31910.1|31849.9|31900.7|31843.3|18
1641520160000|2022-01-07 01:49:20|31905.8|31849.2|31904.9|31851.7|31907.2|31852.7|31903.8|31848.2|12
1641520170000|2022-01-07 01:49:30|31906.1|31850.9|31903.3|31847.1|31906.1|31850.9|31903.3|31847.1|6
1641520180000|2022-01-07 01:49:40|31910.7|31847.6|31905.2|31847.8|31911.8|31857.5|31902.4|31845.5|18
1641520190000|2022-01-07 01:49:50|31907.6|31849.1|31906|31850.4|31911.1|31851.2|31904.5|31849.1|14
1641520200000|2022-01-07 01:50:00|31909.4|31850.1|31909.4|31849.5|31912.4|31852.9|31898.4|31846.7|22
1641520210000|2022-01-07 01:50:10|31909.8|31849.6|31904.1|31851.2|31911.3|31853.6|31899.8|31849.6|13
1641520220000|2022-01-07 01:50:20|31910.5|31850.8|31908.6|31849.2|31910.5|31855|31906.6|31849.2|12
1641520230000|2022-01-07 01:50:30|31906.7|31849.1|31905.2|31846.6|31915.6|31851.6|31899.6|31846.2|15
1641520240000|2022-01-07 01:50:40|31905.6|31847|31905.1|31845.1|31908.1|31847.8|31905.1|31845.1|8
1641520250000|2022-01-07 01:50:50|31905|31845.4|31911.3|31853|31916.3|31854.9|31899.9|31842.7|16
1641520260000|2022-01-07 01:51:00|31913.2|31851.5|31913.6|31850.8|31913.6|31853.1|31906.6|31850.7|15
1641520270000|2022-01-07 01:51:10|31912.4|31851.5|31907.8|31851.7|31912.4|31855|31907|31849.3|20
1641520280000|2022-01-07 01:51:20|31908.2|31850.9|31910.5|31849.1|31910.9|31852.2|31906.6|31849.1|15
1641520290000|2022-01-07 01:51:30|31912.4|31849.2|31910.7|31847.8|31912.4|31853.5|31904.4|31846.4|15
1641520300000|2022-01-07 01:51:40|31911.5|31848.7|31909|31849.2|31912.1|31850.2|31905.7|31846.4|11
1641520310000|2022-01-07 01:51:50|31906.7|31851.6|31908.4|31848.8|31909.9|31852|31899.9|31846.1|18
1641520320000|2022-01-07 01:52:00|31905.3|31845.6|31904.1|31846.6|31905.8|31846.6|31899.5|31842.6|17
1641520330000|2022-01-07 01:52:10|31905|31845.8|31904.3|31846.8|31906.2|31848.2|31903.2|31845.8|12
1641520340000|2022-01-07 01:52:20|31904.1|31847|31905.8|31846.4|31906|31848.3|31903.4|31845.5|14
1641520350000|2022-01-07 01:52:30|31904.2|31839.9|31903.2|31846.5|31910.1|31846.5|31903.2|31839.9|16
1641520360000|2022-01-07 01:52:40|31905.4|31854.9|31903.6|31847.2|31910.4|31854.9|31902.1|31845.1|14
1641520370000|2022-01-07 01:52:50|31907.1|31847.7|31905.9|31849.4|31908.7|31849.7|31904.1|31845.5|16
1641520380000|2022-01-07 01:53:00|31907.8|31848.8|31907.9|31848.1|31908.6|31849.8|31903.8|31847|12
1641520390000|2022-01-07 01:53:10|31906.8|31849|31907.8|31851.9|31907.8|31851.9|31904.5|31848.3|12
1641520400000|2022-01-07 01:53:20|31904.8|31850|31909.7|31850|31909.7|31850.8|31898.7|31848.7|6
1641520410000|2022-01-07 01:53:30|31906.7|31853.7|31906.4|31853.3|31908.6|31854.8|31903.9|31853.1|11
1641520420000|2022-01-07 01:53:40|31904.9|31854.2|31910|31851.8|31912|31854.2|31902.5|31850.1|17
1641520430000|2022-01-07 01:53:50|31911.6|31850.9|31906.1|31850|31911.6|31852.3|31900.1|31849.6|16
1641520440000|2022-01-07 01:54:00|31905.4|31852|31908.3|31848.6|31909|31852|31903.5|31846.9|12
1641520450000|2022-01-07 01:54:10|31908.4|31848.7|31905.9|31846.8|31909.8|31852.1|31899|31846.6|15
1641520460000|2022-01-07 01:54:20|31903.1|31849.7|31908.9|31846.8|31908.9|31850.3|31901.6|31844.6|16
1641520470000|2022-01-07 01:54:30|31905|31848|31908.8|31852.3|31916.4|31854.6|31905|31846.9|18
1641520480000|2022-01-07 01:54:40|31914.3|31852.6|31908|31853.3|31914.3|31854.4|31908|31851.6|12
1641520490000|2022-01-07 01:54:50|31907.9|31852.3|31910.3|31852.7|31911.3|31854.8|31907.9|31851.5|12
1641520500000|2022-01-07 01:55:00|31910.8|31852.1|31909|31853.1|31911.7|31854.7|31907.2|31852.1|14
1641520510000|2022-01-07 01:55:10|31910.9|31852.8|31908.9|31853|31913.8|31853|31906|31851.1|7
1641520520000|2022-01-07 01:55:20|31910.5|31852.1|31908.8|31853.1|31913.2|31857|31903|31852.1|13
1641520530000|2022-01-07 01:55:30|31914.8|31849.9|31898.8|31847.5|31916.6|31854.1|31898.8|31846.6|18
1641520540000|2022-01-07 01:55:40|31899.2|31847.8|31905.9|31849.2|31907|31852.7|31898.7|31847.4|22
1641520550000|2022-01-07 01:55:50|31904.7|31848.8|31905.3|31849.8|31906.2|31850.6|31904.4|31848.4|14
1641520560000|2022-01-07 01:56:00|31905.1|31849.7|31908.8|31845.8|31908.8|31853.6|31903.7|31843.6|18
1641520570000|2022-01-07 01:56:10|31906.4|31844.2|31905.3|31847.6|31909.9|31849.7|31904|31844.2|14
1641520580000|2022-01-07 01:56:20|31904.5|31846.5|31899.3|31849.3|31908.4|31851.4|31899.3|31844.4|13
1641520590000|2022-01-07 01:56:30|31906.8|31849.7|31905.8|31846.5|31907.4|31849.7|31904.9|31846.4|13
1641520600000|2022-01-07 01:56:40|31904.7|31847.7|31907.7|31845.7|31907.7|31847.7|31901.4|31843.3|11
1641520610000|2022-01-07 01:56:50|31905.8|31847.3|31915.5|31846.2|31915.5|31848.5|31898|31844.1|14
1641520620000|2022-01-07 01:57:00|31920|31848|31898.7|31848.7|31920|31851.6|31897.1|31847.1|16
1641520630000|2022-01-07 01:57:10|31899|31849|31909.4|31851.4|31909.4|31852.6|31898.3|31848.3|17
1641520640000|2022-01-07 01:57:20|31906.7|31851.5|31905.9|31853|31910.4|31853.8|31905.1|31850.2|11
1641520650000|2022-01-07 01:57:30|31905.8|31853.5|31905.9|31853.2|31911.4|31853.5|31904.2|31850.6|11
1641520660000|2022-01-07 01:57:40|31908.8|31852.4|31901|31850.7|31908.8|31852.4|31901|31845.2|10
1641520670000|2022-01-07 01:57:50|31902.2|31852.2|31910.6|31851.3|31913.6|31853.3|31902.2|31850.5|11
1641520680000|2022-01-07 01:58:00|31908.9|31851.9|31906.8|31845.6|31908.9|31853.3|31904|31845.1|12
1641520690000|2022-01-07 01:58:10|31906|31845|31904.4|31849|31908|31850.8|31899.8|31844.5|20
1641520700000|2022-01-07 01:58:20|31904.6|31848.3|31904.5|31846.8|31906|31851.4|31898.8|31846.7|17
1641520710000|2022-01-07 01:58:30|31902.8|31846.6|31902.8|31847.4|31907.2|31847.6|31899.7|31844.2|13
1641520720000|2022-01-07 01:58:40|31903.4|31847.5|31905.2|31847.6|31905.8|31848.6|31899.8|31847.1|8
1641520730000|2022-01-07 01:58:50|31906.5|31847.4|31902.1|31852.1|31906.6|31853|31902.1|31847.4|11
1641520740000|2022-01-07 01:59:00|31901.6|31851.2|31901.1|31851.1|31907.7|31853|31900.6|31847.7|21
1641520750000|2022-01-07 01:59:10|31902.3|31851.7|31907.3|31847.6|31907.3|31851.7|31901.9|31846.8|13
1641520760000|2022-01-07 01:59:20|31906.6|31847.4|31902.4|31852.4|31906.6|31852.9|31902.1|31846|11
1641520770000|2022-01-07 01:59:30|31903.3|31853.3|31910.2|31846.7|31910.2|31853.3|31897.9|31843.8|12
1641520780000|2022-01-07 01:59:40|31906.7|31841.2|31918|31847|31918|31848.4|31898.4|31841.2|17
1641520790000|2022-01-07 01:59:50|31895.6|31845.6|31905.2|31849.4|31910.7|31851.6|31895.6|31845.6|22
1641520800000|2022-01-07 02:00:00|31901.9|31850.7|31902.5|31845.6|31904.6|31850.7|31895.8|31844.5|19
1641520810000|2022-01-07 02:00:10|31901.3|31845.3|31902.7|31844.7|31904|31847.2|31900.3|31844.6|22
1641520820000|2022-01-07 02:00:20|31902.9|31844.3|31905.1|31844.2|31906.7|31848.1|31900.9|31841.4|19
1641520830000|2022-01-07 02:00:30|31902.1|31846.1|31903.4|31842.3|31908.4|31847.3|31900.6|31842.3|20
1641520840000|2022-01-07 02:00:40|31904|31843.4|31904.4|31844.5|31904.7|31845.3|31894.8|31843.1|17
1641520850000|2022-01-07 02:00:50|31904.8|31844.9|31896.4|31846.4|31906.7|31848.7|31896.4|31844.5|15
1641520860000|2022-01-07 02:01:00|31903.4|31848.9|31901.8|31844|31905.4|31848.9|31900.9|31843.1|16
1641520870000|2022-01-07 02:01:10|31900.1|31845.5|31908|31843.8|31908|31845.5|31898.5|31842.6|12
1641520880000|2022-01-07 02:01:20|31904|31843.3|31904.4|31846.3|31906.7|31849|31897.9|31843.3|12
1641520890000|2022-01-07 02:01:30|31904.5|31846.4|31903.4|31845.7|31906.1|31848.3|31894.8|31843.4|15
1641520900000|2022-01-07 02:01:40|31904|31844.6|31901|31842.6|31904.1|31850.7|31895|31839.1|16
1641520910000|2022-01-07 02:01:50|31902.3|31841.8|31894.2|31841.3|31903.2|31842.6|31893.2|31840.5|12
1641520920000|2022-01-07 02:02:00|31897.7|31841|31900.2|31841.1|31901.5|31842.6|31893.1|31840.5|15
1641520930000|2022-01-07 02:02:10|31899.9|31840.8|31894.9|31844.9|31903.3|31845.1|31894.9|31840.8|17
1641520940000|2022-01-07 02:02:20|31895.2|31845.2|31911.7|31844.4|31911.7|31845.2|31894.3|31843.5|8
1641520950000|2022-01-07 02:02:30|31900.1|31850.1|31901.2|31843.4|31901.7|31850.1|31897.9|31843.4|8
1641520960000|2022-01-07 02:02:40|31906.3|31844.7|31906.3|31844.7|31906.3|31844.7|31904.6|31844.3|5
1641520970000|2022-01-07 02:02:50|31904.6|31844.3|31903.9|31844.3|31910.1|31844.6|31901.7|31842.1|14
1641520980000|2022-01-07 02:03:00|31904|31842.5|31902.5|31846.6|31904.2|31847.8|31901.7|31842.5|12
1641520990000|2022-01-07 02:03:10|31897.2|31847.2|31900.3|31849.8|31906.8|31849.8|31897.2|31847.1|12
1641521000000|2022-01-07 02:03:20|31903|31847.8|31905.1|31846.7|31905.9|31848.8|31901.4|31846.7|10
1641521010000|2022-01-07 02:03:30|31903.1|31847.9|31901.5|31847.9|31908.2|31848.9|31899.7|31843.7|14
1641521020000|2022-01-07 02:03:40|31908.2|31844.3|31903.4|31845.2|31908.2|31845.7|31900.8|31844.3|11
1641521030000|2022-01-07 02:03:50|31899.2|31845.9|31903.8|31846.6|31905.6|31847.4|31899.2|31844.4|10
1641521040000|2022-01-07 02:04:00|31904.1|31846.7|31905.1|31847.1|31907|31849.1|31903|31846.7|11
1641521050000|2022-01-07 02:04:10|31904.2|31846.4|31910.4|31846.5|31912.3|31848.9|31901.5|31839.7|8
1641521060000|2022-01-07 02:04:20|31906.3|31844.4|31901.7|31845|31912.7|31849.5|31901.7|31844.2|17
1641521070000|2022-01-07 02:04:30|31901.9|31845.2|31900.4|31844.6|31902.3|31845.4|31900.4|31844.6|8
1641521080000|2022-01-07 02:04:40|31904.1|31845.2|31903|31845.6|31906.1|31846.7|31900.7|31844.5|14
1641521090000|2022-01-07 02:04:50|31904.1|31844.8|31902.2|31846.4|31908.8|31847.8|31901.7|31841|12
1641521100000|2022-01-07 02:05:00|31906.1|31845.6|31902.7|31847.6|31907|31847.6|31902|31843.1|16
1641521110000|2022-01-07 02:05:10|31907.2|31846.7|31905.9|31845.2|31907.2|31847.3|31903.4|31844.4|13
1641521120000|2022-01-07 02:05:20|31904.8|31845|31904.6|31843.1|31908|31849.8|31896.5|31842.7|18
1641521130000|2022-01-07 02:05:30|31907.4|31843.6|31904.9|31844.9|31907.4|31846.3|31902.4|31841.9|21
1641521140000|2022-01-07 02:05:40|31905.6|31844.5|31904.4|31848.3|31905.8|31848.4|31903.2|31844.5|15
1641521150000|2022-01-07 02:05:50|31904|31848.1|31908.9|31845.9|31908.9|31850.9|31900.9|31844.3|14
1641521160000|2022-01-07 02:06:00|31906.8|31845.5|31910.6|31850.5|31913.7|31851.8|31899.1|31843|21
1641521170000|2022-01-07 02:06:10|31912|31850.6|31905.9|31847.7|31912|31850.6|31897.9|31842.5|16
1641521180000|2022-01-07 02:06:20|31907.3|31846.7|31905.7|31847.3|31907.8|31847.3|31904|31845.4|10
1641521190000|2022-01-07 02:06:30|31904.3|31846|31905.7|31849.5|31906.5|31849.5|31903.7|31843.9|15
1641521200000|2022-01-07 02:06:40|31905.1|31847.4|31905.4|31852.2|31905.4|31852.2|31898.2|31846|13
1641521210000|2022-01-07 02:06:50|31906.5|31851.1|31898.3|31848|31906.5|31851.1|31898.3|31848|7
1641521220000|2022-01-07 02:07:00|31898.7|31848.7|31908.5|31852.2|31912.6|31852.2|31897.9|31847.9|11
1641521230000|2022-01-07 02:07:10|31911.2|31851.5|31898.6|31848.6|31911.2|31851.8|31898.6|31848.6|10
1641521240000|2022-01-07 02:07:20|31898.7|31848.7|31897.9|31847.9|31898.7|31848.7|31897.9|31847.9|5
1641521250000|2022-01-07 02:07:30|31898.1|31848.1|31908.2|31852.2|31909.2|31853.4|31898.1|31848.1|10
1641521260000|2022-01-07 02:07:40|31908.9|31852.6|31904.3|31850.9|31914.6|31852.6|31904.3|31844.7|18
1641521270000|2022-01-07 02:07:50|31904.9|31847.7|31912.3|31850.4|31912.3|31850.4|31904.9|31847.7|7
1641521280000|2022-01-07 02:08:00|31906.4|31852.6|31909.9|31851|31910.2|31852.9|31905.7|31850.5|17
1641521290000|2022-01-07 02:08:10|31910.3|31851.5|31910.5|31852.6|31910.6|31853.4|31907.1|31850.9|20
1641521300000|2022-01-07 02:08:20|31910.4|31851.7|31908.1|31852.4|31910.4|31852.9|31905.6|31851|17
1641521310000|2022-01-07 02:08:30|31909.5|31851.5|31914.6|31851.2|31914.6|31853|31905.4|31848.5|18
1641521320000|2022-01-07 02:08:40|31909.9|31853.5|31910.2|31848.4|31912.4|31853.5|31903.4|31846.2|17
1641521330000|2022-01-07 02:08:50|31909|31848.2|31907|31845.8|31912.2|31853|31904.3|31845.3|23
1641521340000|2022-01-07 02:09:00|31906.8|31848.3|31906.7|31850.3|31909.8|31852|31902.5|31848.3|12
1641521350000|2022-01-07 02:09:10|31910|31849.9|31908.1|31851.4|31910|31851.8|31905.1|31849.9|13
1641521360000|2022-01-07 02:09:20|31906.3|31850.1|31907.9|31852.7|31910.2|31853.4|31905.6|31850.1|11
1641521370000|2022-01-07 02:09:30|31904.3|31851.5|31910.8|31847.4|31913.7|31851.5|31904.3|31844.9|8
1641521380000|2022-01-07 02:09:40|31909.2|31848|31907.9|31848.5|31910.5|31848.5|31898.4|31847.3|12
1641521390000|2022-01-07 02:09:50|31908.6|31848.1|31906.6|31850.2|31909.8|31853.4|31904.7|31848.1|15
1641521400000|2022-01-07 02:10:00|31907.9|31851.2|31907.2|31849|31909.9|31851.3|31905.2|31843.1|20
1641521410000|2022-01-07 02:10:10|31908.7|31848.2|31906.4|31849.8|31909.5|31850|31905.5|31847.3|13
1641521420000|2022-01-07 02:10:20|31908.3|31849.5|31907.3|31848.1|31908.9|31851.1|31906.2|31848.1|18
1641521430000|2022-01-07 02:10:30|31908|31849.2|31907.4|31851.3|31910.5|31853|31905.5|31846.9|18
1641521440000|2022-01-07 02:10:40|31905.4|31853.6|31907.9|31848.2|31909.7|31853.6|31899.2|31847.2|13
1641521450000|2022-01-07 02:10:50|31911.6|31848.8|31907.6|31853.2|31911.6|31853.7|31905.9|31848.8|10
1641521460000|2022-01-07 02:11:00|31906.2|31854.1|31905.2|31850.8|31910|31854.3|31905.2|31849.4|9
1641521470000|2022-01-07 02:11:10|31908.2|31849.5|31903.8|31843.2|31908.2|31850.9|31903.8|31843.2|19
1641521480000|2022-01-07 02:11:20|31897.9|31846.9|31900.7|31849|31906.9|31849|31897.9|31844.5|11
1641521490000|2022-01-07 02:11:30|31907.3|31846.2|31904.2|31844.9|31907.3|31849.6|31899.3|31844.9|12
1641521500000|2022-01-07 02:11:40|31904.3|31845.8|31906.6|31846.1|31906.6|31846.8|31901.5|31845.6|10
1641521510000|2022-01-07 02:11:50|31906.5|31844.9|31905.4|31850.1|31909.7|31850.1|31899.3|31843.6|11
1641521520000|2022-01-07 02:12:00|31903|31850.5|31904.4|31846.2|31909.1|31850.5|31901.7|31843.5|18
1641521530000|2022-01-07 02:12:10|31903|31845.5|31904|31845|31908.9|31848|31900.1|31843.8|19
1641521540000|2022-01-07 02:12:20|31903.9|31842.9|31904.9|31845.1|31908.1|31846.1|31903.2|31842.9|14
1641521550000|2022-01-07 02:12:30|31903.7|31845.4|31904.8|31847.1|31906.5|31847.3|31900.8|31844.1|12
1641521560000|2022-01-07 02:12:40|31906|31846.2|31908.3|31850.1|31908.3|31851|31905.1|31846.2|13
1641521570000|2022-01-07 02:12:50|31907|31849.4|31910.4|31845.9|31910.4|31852.4|31896.8|31841.3|15
1641521580000|2022-01-07 02:13:00|31903.3|31842.5|31904.4|31845.1|31907.6|31846.3|31902.3|31839.3|12
1641521590000|2022-01-07 02:13:10|31904.8|31844.7|31905.9|31847.2|31907.4|31848|31902.6|31844.7|8
1641521600000|2022-01-07 02:13:20|31905.2|31846.9|31903.7|31847.3|31906.6|31848.3|31900.3|31844|16
1641521610000|2022-01-07 02:13:30|31904.7|31846.6|31902.3|31845.5|31904.7|31847.3|31902.1|31844.9|10
1641521620000|2022-01-07 02:13:40|31900.9|31844.2|31900.9|31844.2|31902|31844.3|31900.9|31844.2|3
1641521630000|2022-01-07 02:13:50|31898.5|31847.6|31910.9|31847.6|31910.9|31849.2|31898.3|31844.6|9
1641521640000|2022-01-07 02:14:00|31901.1|31851.1|31902.4|31844.1|31904.7|31851.1|31897.4|31842|12
1641521650000|2022-01-07 02:14:10|31900.6|31846.4|31903.1|31842.4|31905|31846.4|31899.9|31840.8|19
1641521660000|2022-01-07 02:14:20|31902.1|31842.3|31901.1|31842.2|31903.9|31844.4|31900.1|31842.2|8
1641521670000|2022-01-07 02:14:30|31899.5|31844.4|31901.5|31843.1|31904.3|31844.4|31899.3|31842.2|14
1641521680000|2022-01-07 02:14:40|31901.9|31844.2|31912.3|31848.9|31912.3|31851.9|31901.9|31843|23
1641521690000|2022-01-07 02:14:50|31908.4|31847.2|31904.3|31848.2|31911.5|31849.8|31901.3|31844.4|14
1641521700000|2022-01-07 02:15:00|31903.5|31848.3|31901.6|31847|31905.3|31848.3|31901.2|31844.7|19
1641521710000|2022-01-07 02:15:10|31901.4|31846.4|31903.3|31846.1|31906.6|31847.6|31901.4|31844.4|14
1641521720000|2022-01-07 02:15:20|31904.5|31846.4|31909.2|31844.1|31909.2|31847.6|31901.7|31844.1|14
1641521730000|2022-01-07 02:15:30|31907.7|31843|31909.2|31843.5|31910.1|31844.9|31902.8|31840.3|15
1641521740000|2022-01-07 02:15:40|31906.3|31841.4|31903.4|31845.3|31908.6|31847|31903.4|31841.3|10
1641521750000|2022-01-07 02:15:50|31902.6|31845.2|31904.6|31845.4|31907.8|31850.7|31897.6|31843.6|15
1641521760000|2022-01-07 02:16:00|31908.7|31847|31903.9|31846.3|31908.7|31851.5|31901.4|31845.9|11
1641521770000|2022-01-07 02:16:10|31900.8|31845.7|31902.2|31845.6|31905.2|31847.8|31898.4|31845.6|8
1641521780000|2022-01-07 02:16:20|31901.9|31845.4|31907.7|31848|31908.3|31850.7|31899.7|31845.1|17
1641521790000|2022-01-07 02:16:30|31908.3|31848.6|31902|31843.8|31908.3|31848.6|31900.4|31843.5|14
1641521800000|2022-01-07 02:16:40|31899.7|31845.8|31903.3|31845.7|31907.4|31845.8|31899.5|31844.3|6
1641521810000|2022-01-07 02:16:50|31902.3|31845.4|31902.4|31850.3|31905.5|31850.3|31902|31845.3|12
1641521820000|2022-01-07 02:17:00|31904.4|31849.1|31904.5|31845.6|31904.5|31849.1|31901.8|31844.7|17
1641521830000|2022-01-07 02:17:10|31903.5|31846.3|31903.2|31846.7|31903.5|31848.3|31899.9|31844.9|12
1641521840000|2022-01-07 02:17:20|31907.6|31844.9|31906.2|31844.8|31908.2|31846.9|31900.5|31843.6|15
1641521850000|2022-01-07 02:17:30|31907.2|31844.9|31911.7|31848.4|31911.7|31853.2|31902.9|31842.6|10
1641521860000|2022-01-07 02:17:40|31903.6|31847.9|31907.4|31846.7|31910.8|31848.2|31903.2|31843.9|8
1641521870000|2022-01-07 02:17:50|31907.7|31846.5|31904.1|31849.3|31909.1|31849.4|31901.1|31844.9|11
1641521880000|2022-01-07 02:18:00|31904.4|31848|31904.4|31847.2|31906.6|31848|31902.4|31847.2|8
1641521890000|2022-01-07 02:18:10|31903.1|31847.4|31902.8|31845.2|31907.1|31847.4|31900.7|31844.5|11
1641521900000|2022-01-07 02:18:20|31902.9|31845.3|31901.5|31851.5|31905.1|31852.2|31899.1|31845.3|11
1641521910000|2022-01-07 02:18:30|31907.7|31849.7|31905.6|31850.4|31908.8|31851.6|31902.8|31849.3|9
1641521920000|2022-01-07 02:18:40|31902.8|31850.3|31904|31846.9|31907.1|31851.6|31899|31846.9|10
1641521930000|2022-01-07 02:18:50|31904.6|31847|31903.3|31848.3|31906.4|31849.1|31902.6|31847|10
1641521940000|2022-01-07 02:19:00|31902.3|31847.7|31902.9|31847.2|31903.1|31850.4|31900.4|31847.2|7
1641521950000|2022-01-07 02:19:10|31901.7|31845|31901.8|31845.2|31901.8|31845.2|31901.7|31845|3
1641521960000|2022-01-07 02:19:20|31905.3|31845.5|31905.3|31849.7|31913.8|31850.3|31905.3|31845.5|12
1641521970000|2022-01-07 02:19:30|31909.6|31848.8|31906|31847.2|31910.6|31851|31904.2|31846.7|6
1641521980000|2022-01-07 02:19:40|31901.9|31845.2|31908.7|31845.9|31908.7|31845.9|31901.8|31845.1|6
1641521990000|2022-01-07 02:19:50|31905.1|31845.5|31905.9|31849.9|31908.8|31849.9|31903|31845.5|9
1641522000000|2022-01-07 02:20:00|31908.3|31849.2|31908.3|31848.5|31910.3|31851.4|31903.2|31848.2|9
1641522010000|2022-01-07 02:20:10|31911|31848.4|31901.3|31844.7|31911|31848.4|31899.9|31844.4|14
1641522020000|2022-01-07 02:20:20|31901.2|31844.6|31902.7|31846.2|31905.8|31847.5|31900.9|31841.5|13
1641522030000|2022-01-07 02:20:30|31907.6|31846.5|31906.9|31846.8|31907.6|31849.1|31902.3|31846.5|7
1641522040000|2022-01-07 02:20:40|31905.2|31846.9|31905.3|31848.2|31906.9|31848.7|31902.3|31843.6|13
1641522050000|2022-01-07 02:20:50|31903.1|31848.1|31903.5|31848.6|31905.9|31850.5|31902.1|31847.3|7
1641522060000|2022-01-07 02:21:00|31906.7|31848.9|31910.1|31848.4|31910.2|31848.9|31906.7|31847.4|8
1641522070000|2022-01-07 02:21:10|31905.4|31843.8|31908|31843.7|31908|31845|31905.4|31843.7|8
1641522080000|2022-01-07 02:21:20|31910|31844.4|31907.7|31849|31910.8|31851|31902.9|31844.3|14
1641522090000|2022-01-07 02:21:30|31907.6|31848.1|31908.6|31847.5|31910.7|31849.7|31902.7|31847.5|6
1641522100000|2022-01-07 02:21:40|31902.4|31847.9|31905.5|31845.6|31905.5|31849.6|31902.4|31845.3|4
1641522110000|2022-01-07 02:21:50|31902.4|31845.1|31908.1|31843.8|31908.1|31849.6|31899.2|31843.3|13
1641522120000|2022-01-07 02:22:00|31910.8|31844.4|31900.6|31846.9|31911.6|31848.3|31900.6|31844.4|11
1641522130000|2022-01-07 02:22:10|31901.6|31845|31904.4|31844.6|31913.8|31850.1|31897.2|31842|14
1641522140000|2022-01-07 02:22:20|31903.8|31843.6|31899.1|31849.1|31907.2|31850.3|31899.1|31843.2|12
1641522150000|2022-01-07 02:22:30|31898|31848|31902|31846.2|31906.5|31848.3|31898|31845.2|11
1641522160000|2022-01-07 02:22:40|31901.7|31846.8|31903.1|31845.3|31906.7|31847|31901.7|31845.1|9
1641522170000|2022-01-07 02:22:50|31899.6|31846.6|31904.3|31846.3|31909.6|31850.5|31898.6|31843.1|13
1641522180000|2022-01-07 02:23:00|31905.3|31844.5|31900.5|31843.6|31909.2|31848.1|31900.5|31843.6|9
1641522190000|2022-01-07 02:23:10|31900.7|31844.9|31905.4|31847|31907.2|31849.8|31899.4|31844.9|15
1641522200000|2022-01-07 02:23:20|31903.3|31846.5|31906.1|31845.2|31907|31850.2|31900|31845.2|10
1641522210000|2022-01-07 02:23:30|31905.7|31844.8|31904.1|31847.5|31906.1|31847.5|31903|31844.8|13
1641522220000|2022-01-07 02:23:40|31904.3|31848.1|31903.9|31846.7|31906|31849.3|31903.9|31846.7|11
1641522230000|2022-01-07 02:23:50|31903.2|31846.5|31906|31849.5|31908.4|31852|31902.4|31846.5|8
1641522240000|2022-01-07 02:24:00|31906.8|31850|31901.4|31847.2|31908.1|31851|31901.4|31845.4|12
1641522250000|2022-01-07 02:24:10|31902.8|31852.3|31900|31846.4|31902.8|31852.3|31898.9|31844.1|5
1641522260000|2022-01-07 02:24:20|31899.1|31845.1|31904.4|31847.8|31910.8|31848.1|31899.1|31844.5|12
1641522270000|2022-01-07 02:24:30|31903.5|31846.9|31902.2|31850.1|31903.8|31851.7|31902.2|31846.9|5
1641522280000|2022-01-07 02:24:40|31901.1|31851.1|31903.9|31845.4|31906.7|31851.1|31901.1|31844.9|8
1641522290000|2022-01-07 02:24:50|31903.7|31848.6|31902.3|31849.6|31906.9|31851.8|31899.4|31848.6|11
1641522300000|2022-01-07 02:25:00|31908.5|31849.1|31905.6|31850.3|31909.1|31852.1|31902.9|31848.7|10
1641522310000|2022-01-07 02:25:10|31906.5|31850.6|31902.7|31847.8|31909.2|31852|31902.7|31845.5|19
1641522320000|2022-01-07 02:25:20|31907.3|31847.6|31901.2|31844.9|31907.3|31851.6|31901.2|31844.9|11
1641522330000|2022-01-07 02:25:30|31903.7|31845.5|31909.4|31850.8|31915.5|31853.2|31903.7|31845.5|13
1641522340000|2022-01-07 02:25:40|31905.3|31852.8|31905.7|31854.6|31910.5|31854.6|31902.7|31850.3|5
1641522350000|2022-01-07 02:25:50|31904.4|31853.2|31902.1|31851.7|31904.4|31853.2|31902.1|31851.1|8
1641522360000|2022-01-07 02:26:00|31909.1|31850.3|31909.4|31849.6|31910.6|31852.8|31902.8|31849.6|9
1641522370000|2022-01-07 02:26:10|31904.5|31852.5|31903.4|31848.1|31908.1|31852.5|31903.4|31847.9|9
1641522380000|2022-01-07 02:26:20|31902.8|31847.6|31903.2|31848.5|31907.5|31849.3|31902.1|31847.5|7
1641522390000|2022-01-07 02:26:30|31902.3|31850|31903.9|31852.2|31911.5|31852.2|31902.3|31848.3|7
1641522400000|2022-01-07 02:26:40|31902.6|31851.2|31899.5|31849.5|31902.6|31852|31899.5|31849.5|6
1641522410000|2022-01-07 02:26:50|31909.3|31848.3|31899.9|31849.9|31911.5|31853.6|31899.9|31848.3|11
1641522420000|2022-01-07 02:27:00|31912.1|31849.4|31905.9|31849.7|31912.1|31851.3|31903.2|31845|14
1641522430000|2022-01-07 02:27:10|31904.3|31848.9|31902.8|31848.2|31904.3|31849.3|31902.5|31845.3|10
1641522440000|2022-01-07 02:27:20|31903|31849|31900.3|31846.7|31903|31849|31900.3|31846.7|3
1641522450000|2022-01-07 02:27:30|31900.8|31847|31905.5|31847.4|31908.6|31847.4|31900.8|31843.4|9
1641522460000|2022-01-07 02:27:40|31907.3|31847.6|31906.2|31852.9|31912.3|31854.5|31905.5|31847|10
1641522470000|2022-01-07 02:27:50|31905.5|31852.3|31904.8|31854.2|31908|31854.2|31903.7|31851.1|12
1641522480000|2022-01-07 02:28:00|31906.2|31853.2|31905.6|31851.8|31906.8|31853.3|31903.8|31851.3|10
1641522490000|2022-01-07 02:28:10|31904.6|31851|31903.7|31852.9|31906.4|31854.5|31903.7|31851|4
1641522500000|2022-01-07 02:28:20|31902.2|31852.2|31916.9|31848.5|31916.9|31853.2|31902.2|31848.5|10
1641522510000|2022-01-07 02:28:30|31906.8|31847.1|31905.8|31850.1|31912.7|31852.7|31905.8|31847.1|4
1641522520000|2022-01-07 02:28:40|31912.4|31849.6|31908|31847.3|31913.2|31851.1|31906|31847.1|12
1641522530000|2022-01-07 02:28:50|31904.7|31850.4|31903.3|31847.2|31907.4|31850.4|31901.8|31844.2|15
1641522540000|2022-01-07 02:29:00|31901.3|31845|31907.4|31848.6|31907.4|31848.8|31900.8|31845|13
1641522550000|2022-01-07 02:29:10|31906.8|31848.4|31911.2|31849.3|31911.2|31851.1|31900.6|31845.5|18
1641522560000|2022-01-07 02:29:20|31910|31848.3|31905.6|31847.4|31911.7|31848.8|31904.9|31845|12
1641522570000|2022-01-07 02:29:30|31903.7|31849.3|31901.8|31851.8|31916|31851.8|31899|31843.4|8
1641522580000|2022-01-07 02:29:40|31915.2|31850.4|31905.6|31845.3|31915.2|31853.6|31905.6|31845.3|8
1641522590000|2022-01-07 02:29:50|31906|31845.7|31905.7|31847.2|31908.4|31849.1|31902.2|31845.2|16
1641522600000|2022-01-07 02:30:00|31904.3|31848.8|31907.2|31849.2|31909.6|31849.3|31904.3|31847.9|12
1641522610000|2022-01-07 02:30:10|31909.5|31853.6|31901.3|31851.3|31909.9|31853.6|31901.2|31851.2|11
1641522620000|2022-01-07 02:30:20|31900|31850|31899.6|31849.6|31900.3|31850.3|31899.6|31849.5|11
1641522630000|2022-01-07 02:30:30|31899.9|31849.9|31908.7|31848.4|31919.5|31854.2|31899.7|31846.2|19
1641522640000|2022-01-07 02:30:40|31908.1|31847.5|31910|31850.1|31911.9|31850.9|31907.4|31847.5|18
1641522650000|2022-01-07 02:30:50|31909.7|31849.8|31911.4|31852|31911.4|31852|31906|31849|13
1641522660000|2022-01-07 02:31:00|31910.3|31852.7|31909.2|31851.4|31910.5|31853.7|31907.1|31850.2|11
1641522670000|2022-01-07 02:31:10|31906.5|31853.1|31912.2|31850.5|31912.2|31853.1|31905.7|31849.7|7
1641522680000|2022-01-07 02:31:20|31913.1|31854.4|31909.5|31850.4|31913.1|31854.4|31909.5|31848.2|9
1641522690000|2022-01-07 02:31:30|31909|31848.8|31908.2|31850.1|31912.2|31851.5|31906.1|31848.4|21
1641522700000|2022-01-07 02:31:40|31907|31851.2|31910.2|31851.3|31910.5|31851.7|31906.4|31849.8|18
1641522710000|2022-01-07 02:31:50|31910.4|31852.5|31908.7|31851.4|31912.2|31852.6|31908.2|31849.7|14
1641522720000|2022-01-07 02:32:00|31908|31853.1|31910.9|31851.3|31911.7|31853.1|31904.6|31848.8|19
1641522730000|2022-01-07 02:32:10|31908.9|31856.2|31911|31852.2|31911|31858|31903.4|31850.7|12
1641522740000|2022-01-07 02:32:20|31917|31853.3|31909.5|31847.5|31917|31854.2|31909.5|31847.2|9
1641522750000|2022-01-07 02:32:30|31910.3|31850.5|31911.3|31854|31914.3|31855.2|31909.7|31849.9|17
1641522760000|2022-01-07 02:32:40|31910.8|31853|31908.7|31853.8|31913|31853.8|31908.7|31851.6|5
1641522770000|2022-01-07 02:32:50|31908.1|31852.6|31912.7|31846.7|31915.8|31858.2|31908.1|31846.7|11
1641522780000|2022-01-07 02:33:00|31909.3|31850.8|31911.5|31851.6|31915.8|31852.2|31908.6|31850.3|12
1641522790000|2022-01-07 02:33:10|31909.2|31853.6|31911|31855.4|31913.9|31855.4|31909|31853.6|14
1641522800000|2022-01-07 02:33:20|31910.5|31855.1|31910.5|31859.1|31914.2|31859.1|31909.3|31855|11
1641522810000|2022-01-07 02:33:30|31910|31858.3|31913|31854.6|31914.9|31858.9|31910|31854.6|12
1641522820000|2022-01-07 02:33:40|31912.4|31854.5|31911.9|31856|31914.4|31856.7|31910.9|31853.4|13
1641522830000|2022-01-07 02:33:50|31912.1|31855|31912.4|31853.8|31916.1|31857.6|31910.3|31850.1|12
1641522840000|2022-01-07 02:34:00|31912.8|31854.2|31916.2|31853.8|31916.2|31854.3|31910|31853.3|10
1641522850000|2022-01-07 02:34:10|31913.1|31853.5|31910.1|31854.6|31914.9|31858.7|31909.7|31853.1|18
1641522860000|2022-01-07 02:34:20|31908.4|31857.4|31913.1|31853.5|31913.9|31857.4|31908.4|31852.7|13
1641522870000|2022-01-07 02:34:30|31914.2|31853.7|31911.6|31854.8|31915|31856.1|31910.8|31853.7|16
1641522880000|2022-01-07 02:34:40|31913.1|31854.4|31911.5|31853.2|31916.4|31855.9|31905.6|31851.6|9
1641522890000|2022-01-07 02:34:50|31911|31853.1|31912.2|31852|31915|31853.5|31910.6|31851.1|13
1641522900000|2022-01-07 02:35:00|31910|31854.2|31910.4|31858.6|31914.2|31859.1|31908.7|31854.2|12
1641522910000|2022-01-07 02:35:10|31909.8|31857.7|31904.9|31853.5|31913.7|31857.7|31904.9|31849.2|9
1641522920000|2022-01-07 02:35:20|31905.1|31853.6|31912.2|31855.8|31915.7|31856.8|31905.1|31853.6|18
1641522930000|2022-01-07 02:35:30|31911.8|31855.7|31912.9|31856.7|31913.2|31857|31910.5|31854.7|18
1641522940000|2022-01-07 02:35:40|31916.5|31856.6|31913.6|31858|31918.9|31858|31912.5|31855.6|15
1641522950000|2022-01-07 02:35:50|31920.5|31857.7|31911.9|31859.3|31920.5|31860.4|31911.3|31857|13
1641522960000|2022-01-07 02:36:00|31910.2|31860.2|31917.9|31857.2|31917.9|31860.2|31906.5|31856.5|9
1641522970000|2022-01-07 02:36:10|31918.5|31857.4|31916.9|31858.4|31918.5|31859.6|31913.7|31857.4|13
1641522980000|2022-01-07 02:36:20|31917.5|31858|31911.8|31854.7|31918|31858.6|31911.8|31854.7|17
1641522990000|2022-01-07 02:36:30|31911.7|31854.4|31913.4|31858.2|31919.9|31861.2|31911.4|31853.8|22
1641523000000|2022-01-07 02:36:40|31917.1|31857.9|31923.2|31859.7|31923.2|31861.7|31908.1|31854.9|17
1641523010000|2022-01-07 02:36:50|31917.6|31858.5|31918.6|31860.3|31919.8|31862.3|31906.5|31856.5|13
1641523020000|2022-01-07 02:37:00|31917.8|31861.7|31916.9|31863.2|31921.4|31863.2|31907.7|31857.7|12
1641523030000|2022-01-07 02:37:10|31916.7|31862.2|31917.8|31861.6|31923.5|31862.2|31915.1|31859.2|13
1641523040000|2022-01-07 02:37:20|31919.6|31860.7|31919.9|31863|31925.7|31865|31911.8|31859.7|14
1641523050000|2022-01-07 02:37:30|31925.7|31860.7|31916.9|31861.9|31925.7|31862.1|31913.3|31859.3|10
1641523060000|2022-01-07 02:37:40|31917.5|31860.7|31919.7|31860.3|31921.7|31864.1|31915|31860.2|10
1641523070000|2022-01-07 02:37:50|31924.1|31860.4|31914.2|31861.3|31924.1|31863.2|31914.2|31860.4|6
1641523080000|2022-01-07 02:38:00|31912.3|31862.3|31921.8|31859.6|31921.8|31862.4|31912.3|31859.2|12
1641523090000|2022-01-07 02:38:10|31920.4|31859.2|31923.1|31861.1|31923.1|31862|31918|31859.2|8
1641523100000|2022-01-07 02:38:20|31920.6|31860.2|31917.8|31857.9|31920.6|31863.2|31916.2|31857.7|8
1641523110000|2022-01-07 02:38:30|31914.8|31857.4|31916.3|31853.4|31923.4|31860.1|31910.5|31853.4|17
1641523120000|2022-01-07 02:38:40|31913.7|31854.3|31915.3|31855.9|31920.5|31860.2|31911.6|31853.8|20
1641523130000|2022-01-07 02:38:50|31916.8|31855.7|31915.4|31853.8|31917.9|31855.8|31913.2|31853.1|19
1641523140000|2022-01-07 02:39:00|31915.8|31854.1|31912.4|31854.6|31916.1|31857.1|31912.4|31853.8|14
1641523150000|2022-01-07 02:39:10|31913.1|31853.1|31919.7|31855.6|31919.7|31857|31912|31852.9|13
1641523160000|2022-01-07 02:39:20|31915.8|31855|31910.1|31856.2|31918.2|31858.1|31910.1|31854.5|15
1641523170000|2022-01-07 02:39:30|31909.2|31858.1|31919.7|31856|31922.2|31858.3|31909.1|31854.8|16
1641523180000|2022-01-07 02:39:40|31925.4|31857.2|31909.4|31857.4|31925.4|31861.6|31907.3|31854.6|22
1641523190000|2022-01-07 02:39:50|31908.9|31857.8|31913.3|31861.3|31915|31861.3|31908.2|31856.7|20
1641523200000|2022-01-07 02:40:00|31913.7|31860.9|31917.7|31860.3|31918.2|31860.9|31910.9|31854.8|19
1641523210000|2022-01-07 02:40:10|31915.8|31858.3|31917.4|31856.9|31918.8|31859.8|31915.8|31856.9|16
1641523220000|2022-01-07 02:40:20|31918.8|31857.2|31909.2|31859.2|31919.9|31859.8|31909|31857.1|10
1641523230000|2022-01-07 02:40:30|31909.1|31859.1|31911|31860.1|31928.9|31861.5|31909.1|31857.8|12
1641523240000|2022-01-07 02:40:40|31911.1|31861.1|31910.5|31860.5|31913|31861.1|31910.5|31857|14
1641523250000|2022-01-07 02:40:50|31910.4|31859.8|31917.3|31857.1|31918.7|31859.8|31910.4|31856|20
1641523260000|2022-01-07 02:41:00|31916.5|31857.8|31919|31861.2|31920.5|31861.2|31910.3|31857.6|13
1641523270000|2022-01-07 02:41:10|31916.9|31862.5|31920.5|31861|31920.5|31863.3|31915.6|31861|9
1641523280000|2022-01-07 02:41:20|31918|31860.3|31917.1|31860.3|31921.7|31862.4|31917.1|31860.3|6
1641523290000|2022-01-07 02:41:30|31917.2|31860.6|31918.2|31858.3|31923.9|31862.6|31910.5|31858.3|13
1641523300000|2022-01-07 02:41:40|31917.1|31861.2|31918.1|31861.9|31921.5|31862.4|31910.6|31859.9|11
1641523310000|2022-01-07 02:41:50|31916.4|31862.3|31915.8|31860.2|31918.2|31862.3|31915.3|31858.2|17
1641523320000|2022-01-07 02:42:00|31915.5|31859.2|31918|31856.3|31923.6|31860.2|31915.5|31855.4|10
1641523330000|2022-01-07 02:42:10|31915.5|31854.2|31921.7|31859.3|31924.8|31865.3|31912|31854.2|17
1641523340000|2022-01-07 02:42:20|31918.8|31857|31916.4|31860.5|31925.9|31861.4|31916|31855.6|12
1641523350000|2022-01-07 02:42:30|31916.9|31860.7|31919.4|31864.4|31921.7|31864.4|31914|31860.7|11
1641523360000|2022-01-07 02:42:40|31923.7|31863.5|31917.8|31859.2|31923.7|31864.6|31916.2|31859|14
1641523370000|2022-01-07 02:42:50|31918.1|31859.5|31925.8|31857.9|31925.8|31862.5|31913.3|31851.6|11
1641523380000|2022-01-07 02:43:00|31920.4|31861.9|31921.6|31862.8|31923.1|31865.6|31914.5|31857.1|20
1641523390000|2022-01-07 02:43:10|31920.6|31862.9|31921|31863.1|31923.7|31864.3|31916.2|31861.8|13
1641523400000|2022-01-07 02:43:20|31920.4|31861.5|31918.1|31858.9|31920.4|31863.5|31915|31857.4|15
1641523410000|2022-01-07 02:43:30|31915.5|31859.8|31918|31860.4|31920.2|31860.9|31915.5|31856.5|15
1641523420000|2022-01-07 02:43:40|31916.5|31859.4|31918.3|31857.6|31919.2|31860.9|31915.5|31856.9|11
1641523430000|2022-01-07 02:43:50|31918.6|31857.9|31915.9|31863.4|31923|31864.7|31914.7|31856.8|14
1641523440000|2022-01-07 02:44:00|31915|31864.4|31915.5|31856.8|31921.1|31864.4|31914.9|31856.5|13
1641523450000|2022-01-07 02:44:10|31914.8|31856.9|31910.6|31859.2|31921.1|31859.2|31909.2|31856.9|6
1641523460000|2022-01-07 02:44:20|31910.1|31858.3|31911.9|31861.9|31914.6|31863.9|31910.1|31858.3|6
1641523470000|2022-01-07 02:44:30|31912.4|31862.4|31910.8|31859.5|31912.6|31862.4|31910.1|31856.6|9
1641523480000|2022-01-07 02:44:40|31910.5|31860.5|31909|31859|31910.5|31860.5|31909|31858.3|7
1641523490000|2022-01-07 02:44:50|31908.9|31858.9|31912.8|31862.8|31913|31862.9|31908.8|31858.8|11
1641523500000|2022-01-07 02:45:00|31912.2|31862.2|31913.9|31856.1|31930|31863.9|31909|31856.1|25
1641523510000|2022-01-07 02:45:10|31917.3|31857.5|31913.8|31855.6|31917.3|31858.4|31909.5|31855.6|25
1641523520000|2022-01-07 02:45:20|31908.8|31855.9|31915.3|31860|31917.1|31860.5|31908.8|31855.2|17
1641523530000|2022-01-07 02:45:30|31914.4|31859.6|31914.7|31857.6|31917|31859.6|31908.9|31856.4|15
1641523540000|2022-01-07 02:45:40|31914.8|31858.4|31921.3|31861|31921.3|31862.8|31911.8|31855.8|9
1641523550000|2022-01-07 02:45:50|31919.3|31860.1|31919.5|31861.6|31921.4|31865.2|31908.9|31856.7|22
1641523560000|2022-01-07 02:46:00|31918.1|31862.6|31919.3|31860.5|31920.8|31864.2|31913.2|31860.5|12
1641523570000|2022-01-07 02:46:10|31918.5|31860.1|31918.4|31857.5|31918.5|31863.5|31914.7|31856.4|20
1641523580000|2022-01-07 02:46:20|31918.2|31856.8|31918.3|31856|31919.8|31859.8|31915.1|31856|9
1641523590000|2022-01-07 02:46:30|31915.7|31858.8|31917.7|31861.6|31918.3|31861.6|31915.2|31858.6|11
1641523600000|2022-01-07 02:46:40|31915.1|31861.7|31921.4|31861|31921.4|31862.8|31915.1|31861|3
1641523610000|2022-01-07 02:46:50|31918.1|31862.7|31917.1|31858.6|31920.2|31862.7|31914.4|31853.9|25
1641523620000|2022-01-07 02:47:00|31914.7|31860.1|31914.3|31859.9|31918.5|31862.4|31913.5|31859.5|10
1641523630000|2022-01-07 02:47:10|31912.4|31862.4|31917.1|31861.1|31919.5|31862.4|31912.4|31859.5|9
1641523640000|2022-01-07 02:47:20|31915.6|31860.3|31915.5|31862.1|31917.1|31863.1|31913.1|31860.3|5
1641523650000|2022-01-07 02:47:30|31918.2|31860.6|31921.9|31855|31921.9|31862.1|31911.1|31848.4|11
1641523660000|2022-01-07 02:47:40|31923.3|31851|31922.3|31855|31923.3|31857.2|31914.4|31850.3|15
1641523670000|2022-01-07 02:47:50|31915.7|31855.1|31917.6|31859.3|31919.9|31861.6|31909.7|31852.2|23
1641523680000|2022-01-07 02:48:00|31914.5|31851.4|31910.7|31853.5|31918.1|31856.4|31908.1|31851.3|16
1641523690000|2022-01-07 02:48:10|31911.2|31853|31911.8|31855.4|31911.8|31855.7|31907.7|31853|8
1641523700000|2022-01-07 02:48:20|31910.9|31854.2|31912.7|31858.4|31913.5|31858.4|31910.8|31852.5|9
1641523710000|2022-01-07 02:48:30|31911.3|31860.1|31923.2|31853.9|31923.2|31860.6|31910.6|31853.9|6
1641523720000|2022-01-07 02:48:40|31919.4|31853.7|31909.2|31859.2|31919.4|31859.2|31908|31853.4|7
1641523730000|2022-01-07 02:48:50|31908.1|31858.1|31909.5|31859.5|31909.7|31859.7|31907.5|31857.5|6
1641523740000|2022-01-07 02:49:00|31908.6|31858.6|31915.6|31856.4|31917.7|31858.6|31908.6|31856.2|15
1641523750000|2022-01-07 02:49:10|31916|31856.8|31914.9|31856.4|31916.1|31858.7|31912.6|31855.5|18
1641523760000|2022-01-07 02:49:20|31914.4|31856.3|31917.3|31856|31926|31859.2|31909.2|31853.7|12
1641523770000|2022-01-07 02:49:30|31914.5|31857.7|31909.6|31859.5|31917.3|31859.5|31909.6|31851.5|20
1641523780000|2022-01-07 02:49:40|31913.2|31857.9|31914.6|31856.9|31917.1|31858.4|31909.9|31855.3|12
1641523790000|2022-01-07 02:49:50|31913.4|31856.3|31910.1|31858.4|31913.5|31858.4|31910.1|31856.3|9
1641523800000|2022-01-07 02:50:00|31908.8|31858.8|31910.6|31856.7|31910.6|31858.8|31908.3|31856.1|9
1641523810000|2022-01-07 02:50:10|31909.8|31856.1|31916.1|31856.4|31916.1|31859.3|31909.8|31850.6|14
1641523820000|2022-01-07 02:50:20|31912.1|31855.4|31905.3|31850.9|31916.3|31855.8|31905.3|31846.3|12
1641523830000|2022-01-07 02:50:30|31911.8|31850|31911.5|31854.4|31912.5|31855.2|31907.9|31849.1|17
1641523840000|2022-01-07 02:50:40|31911.9|31854.7|31910|31852.8|31911.9|31855.4|31909.7|31852|19
1641523850000|2022-01-07 02:50:50|31909.8|31852.7|31911.1|31856.1|31913.2|31856.1|31909|31851.5|14
1641523860000|2022-01-07 02:51:00|31912.2|31854.6|31913.2|31852.9|31913.4|31854.6|31911.3|31852.4|13
1641523870000|2022-01-07 02:51:10|31909.3|31855.1|31911.1|31857.1|31913.5|31857.4|31909.3|31853.9|15
1641523880000|2022-01-07 02:51:20|31911.5|31857.4|31913.4|31854.3|31917.2|31858.5|31909|31852.9|13
1641523890000|2022-01-07 02:51:30|31914.7|31853.4|31914.9|31853.2|31915.5|31856.4|31906|31850.2|14
1641523900000|2022-01-07 02:51:40|31918.6|31852|31913|31853.3|31918.6|31856|31908.3|31848.2|16
1641523910000|2022-01-07 02:51:50|31910|31853.1|31912.1|31853.5|31913.5|31854.8|31908.6|31852.6|16
1641523920000|2022-01-07 02:52:00|31911.2|31854.3|31917.2|31851.9|31918.5|31857.2|31906|31851.9|18
1641523930000|2022-01-07 02:52:10|31909.5|31859.5|31918.2|31853.9|31920.1|31859.8|31909.2|31850.9|16
1641523940000|2022-01-07 02:52:20|31915.6|31853.5|31914.6|31852.6|31918.1|31855.8|31911.3|31850.6|15
1641523950000|2022-01-07 02:52:30|31916|31852.5|31912.1|31857.4|31916|31857.9|31909.3|31852.3|13
1641523960000|2022-01-07 02:52:40|31912|31857.3|31913.4|31857.4|31913.9|31859.3|31908.9|31856.9|18
1641523970000|2022-01-07 02:52:50|31913|31857|31911.9|31854.6|31916.4|31857|31909.4|31854.4|13
1641523980000|2022-01-07 02:53:00|31912.3|31855|31914.7|31852.7|31916.4|31855.2|31909.5|31851.4|17
1641523990000|2022-01-07 02:53:10|31914.3|31857.2|31916.2|31851.3|31919.8|31857.2|31909.8|31848.6|11
1641524000000|2022-01-07 02:53:20|31912.8|31850.9|31914.1|31852|31916.4|31859.9|31904.8|31848|22
1641524010000|2022-01-07 02:53:30|31912|31851.1|31908.5|31856.6|31915|31856.9|31908.5|31850.5|11
1641524020000|2022-01-07 02:53:40|31914|31855.8|31911.9|31853.2|31914.6|31855.9|31911.9|31852.7|9
1641524030000|2022-01-07 02:53:50|31910.5|31853.8|31915|31854.3|31915|31856.5|31909.3|31853.8|9
1641524040000|2022-01-07 02:54:00|31915.7|31854.5|31919.5|31858.1|31927|31860.7|31907.6|31853.5|8
1641524050000|2022-01-07 02:54:10|31911.9|31861.1|31913.7|31852.5|31919.5|31861.1|31910.5|31852.5|17
1641524060000|2022-01-07 02:54:20|31910.2|31855.5|31915.1|31855.6|31916.2|31857.6|31907.8|31853.9|9
1641524070000|2022-01-07 02:54:30|31916.3|31855.2|31914|31858.3|31916.3|31860|31910.1|31854.7|13
1641524080000|2022-01-07 02:54:40|31915.2|31857.8|31914.5|31857.4|31916.8|31859.5|31911.7|31857|7
1641524090000|2022-01-07 02:54:50|31911.4|31855.9|31916.7|31856.1|31917.6|31856.1|31911.4|31855.6|3
1641524100000|2022-01-07 02:55:00|31919.7|31856.4|31916.6|31857.5|31919.7|31858.9|31911.1|31855.7|8
1641524110000|2022-01-07 02:55:10|31915.2|31857.2|31906.7|31856.7|31915.2|31857.2|31904.2|31854.2|8
1641524120000|2022-01-07 02:55:20|31906.3|31856.3|31912.2|31854.7|31915.7|31856.3|31906.2|31852.1|12
1641524130000|2022-01-07 02:55:30|31911.6|31854|31910.9|31852.1|31913.3|31858.6|31905.4|31851.4|21
1641524140000|2022-01-07 02:55:40|31912.3|31853|31921.1|31856|31921.1|31856|31906.6|31853|8
1641524150000|2022-01-07 02:55:50|31916.3|31855.4|31911.5|31854.4|31919.7|31856.9|31911.1|31853.9|14
1641524160000|2022-01-07 02:56:00|31912.6|31853.7|31916.6|31856.2|31916.6|31857.2|31912.4|31853.7|11
1641524170000|2022-01-07 02:56:10|31914.3|31855.4|31915.4|31856.2|31916.6|31858.2|31906|31854.3|20
1641524180000|2022-01-07 02:56:20|31912.6|31855.3|31912.2|31854.4|31916.4|31857.4|31910.5|31854|14
1641524190000|2022-01-07 02:56:30|31905.2|31855.2|31913.9|31856|31915.9|31856.3|31904.6|31854.6|19
1641524200000|2022-01-07 02:56:40|31913.8|31856.1|31912.7|31851.9|31920.3|31860.8|31908.2|31851.9|13
1641524210000|2022-01-07 02:56:50|31910.9|31852.1|31906.2|31855.4|31913.3|31855.7|31905.6|31851.8|9
1641524220000|2022-01-07 02:57:00|31905.8|31855.8|31916.8|31856.7|31921.5|31859.4|31905.8|31849.7|19
1641524230000|2022-01-07 02:57:10|31914|31856.2|31917|31856.9|31918.8|31857|31913.6|31854.1|11
1641524240000|2022-01-07 02:57:20|31918.2|31857|31914|31856.1|31918.2|31857.9|31908.1|31854.8|19
1641524250000|2022-01-07 02:57:30|31913.7|31855.8|31914.7|31858|31914.9|31858|31912.7|31855.1|8
1641524260000|2022-01-07 02:57:40|31913.9|31858.3|31914.2|31858.6|31915.6|31860|31910.6|31856.9|12
1641524270000|2022-01-07 02:57:50|31913.3|31858.3|31915.1|31858.2|31919.8|31861.1|31912.8|31855.7|19
1641524280000|2022-01-07 02:58:00|31915.7|31858.3|31914.4|31855.7|31918.6|31858.3|31914|31854.7|12
1641524290000|2022-01-07 02:58:10|31913.6|31856.7|31915.8|31859.2|31918.3|31859.2|31911.8|31854.7|18
1641524300000|2022-01-07 02:58:20|31916.9|31858.4|31919.5|31858|31922|31862.6|31910.7|31856.6|18
1641524310000|2022-01-07 02:58:30|31915.1|31856.3|31924.9|31858.3|31930|31859|31915.1|31856.3|8
1641524320000|2022-01-07 02:58:40|31925.9|31858.5|31913.6|31858|31925.9|31861.5|31913.6|31856.5|12
1641524330000|2022-01-07 02:58:50|31919|31858.4|31915|31858.9|31920.3|31860.3|31913.7|31855.6|21
1641524340000|2022-01-07 02:59:00|31916.5|31859.1|31915.8|31857.3|31919.9|31859.5|31915|31855.6|15
1641524350000|2022-01-07 02:59:10|31915|31856.1|31915.8|31858|31917.9|31859.5|31915|31856.1|22
1641524360000|2022-01-07 02:59:20|31917.5|31857.8|31917.5|31858.1|31920.7|31862.1|31914.5|31853.8|18
1641524370000|2022-01-07 02:59:30|31919.1|31857.7|31917.8|31856.3|31920.9|31859.4|31915.7|31854.6|25
1641524380000|2022-01-07 02:59:40|31918.1|31857.6|31918.5|31859.8|31919.2|31859.8|31917.1|31856.7|15
1641524390000|2022-01-07 02:59:50|31916.8|31860|31917.4|31855.7|31919.1|31861|31914.4|31854.4|21
1641524400000|2022-01-07 03:00:00|31916.6|31854.6|31916.5|31856.4|31917.7|31858.1|31915.8|31854.6|24
1641524410000|2022-01-07 03:00:10|31916.1|31857|31905.3|31854.3|31916.1|31857.2|31904.4|31850.5|23
1641524420000|2022-01-07 03:00:20|31905.9|31854.2|31906.2|31850.5|31906.8|31855|31903.9|31850.1|17
1641524430000|2022-01-07 03:00:30|31904.9|31852.4|31905.5|31855|31905.5|31855.5|31904.5|31852.4|13
1641524440000|2022-01-07 03:00:40|31905.3|31855.3|31906|31854.9|31906|31855.4|31905.3|31854.9|5
1641524450000|2022-01-07 03:00:50|31906.1|31856.1|31906.9|31856.9|31908|31857.4|31905.2|31851.5|13
1641524460000|2022-01-07 03:01:00|31904.3|31854.3|31904.5|31854.5|31905|31855|31903.6|31853.6|10
1641524470000|2022-01-07 03:01:10|31904.8|31854.8|31906.1|31856.1|31906.7|31856.7|31903.9|31853.9|13
1641524480000|2022-01-07 03:01:20|31906|31856|31904.4|31854.4|31906.1|31856.1|31904.4|31854.4|8
1641524490000|2022-01-07 03:01:30|31904.2|31854.2|31905.6|31855.6|31906.3|31856.3|31904.2|31854.2|8
1641524500000|2022-01-07 03:01:40|31905.5|31855.5|31906.5|31853.8|31906.5|31855.5|31903.7|31853.7|8
1641524510000|2022-01-07 03:01:50|31906.3|31853.7|31904|31854|31906.3|31854.6|31904|31853.7|7
1641524520000|2022-01-07 03:02:00|31903.9|31853.9|31904.1|31848.8|31907.8|31856.6|31901.4|31848.8|20
1641524530000|2022-01-07 03:02:10|31903.6|31850.1|31907.1|31855.1|31907.1|31855.1|31902.9|31849|18
1641524540000|2022-01-07 03:02:20|31911.9|31853.9|31904|31853.3|31911.9|31854.8|31903.7|31853.3|8
1641524550000|2022-01-07 03:02:30|31903.7|31853.7|31904.2|31854.2|31904.9|31854.9|31903.7|31853.3|7
1641524560000|2022-01-07 03:02:40|31901|31851|31908.1|31849.7|31908.1|31854.8|31900.6|31849.5|21
1641524570000|2022-01-07 03:02:50|31905.8|31855.1|31906.3|31856.3|31907.6|31856.9|31905.3|31852.5|17
1641524580000|2022-01-07 03:03:00|31906.6|31856.6|31907.2|31857.2|31907.7|31857.7|31906.2|31856.2|16
1641524590000|2022-01-07 03:03:10|31906.8|31856.8|31906.3|31856.3|31907.9|31857.6|31906.3|31854.9|19
1641524600000|2022-01-07 03:03:20|31906.7|31856.7|31906.4|31856.4|31914.7|31856.7|31906.1|31854.4|13
1641524610000|2022-01-07 03:03:30|31906.5|31856.5|31906.8|31854.9|31908.8|31856.6|31906.5|31853.4|16
1641524620000|2022-01-07 03:03:40|31907.3|31852.2|31906.4|31856.4|31907.4|31856.4|31906.2|31852.2|7
1641524630000|2022-01-07 03:03:50|31906.3|31856.3|31908|31858|31908.1|31858.1|31906.3|31856.3|8
1641524640000|2022-01-07 03:04:00|31907.6|31857.6|31907.5|31857.5|31907.6|31857.6|31907.5|31857.5|2
1641524650000|2022-01-07 03:04:10|31907.6|31857.6|31907.3|31855.9|31908.4|31857.6|31907.3|31853.2|5
1641524660000|2022-01-07 03:04:20|31908|31855.8|31908.3|31854.2|31908.7|31855.8|31907.8|31852.8|8
1641524670000|2022-01-07 03:04:30|31906.8|31856.8|31906.9|31855.6|31906.9|31856.8|31906.3|31853.1|9
1641524680000|2022-01-07 03:04:40|31907|31855.5|31906.5|31856.5|31908.2|31858.2|31906.5|31855.5|5
1641524690000|2022-01-07 03:04:50|31907.6|31855.8|31907.8|31855.2|31908.9|31858.9|31907.6|31854.6|8
1641524700000|2022-01-07 03:05:00|31907.3|31857.3|31907|31855.8|31907.5|31857.3|31906.4|31854.9|17
1641524710000|2022-01-07 03:05:10|31907.2|31856.1|31907.2|31856.1|31915.4|31856.1|31907.2|31855.1|8
1641524720000|2022-01-07 03:05:20|31907.3|31856.6|31907.5|31855.6|31907.5|31856.6|31907.3|31855.6|6
1641524730000|2022-01-07 03:05:30|31909.1|31858.5|31922.1|31855.8|31924.2|31858.5|31908.3|31855.6|6
1641524740000|2022-01-07 03:05:40|31924.2|31855.9|31906.2|31856.2|31924.2|31858.5|31905.1|31854.8|14
1641524750000|2022-01-07 03:05:50|31906.3|31856.3|31904.1|31854.1|31906.3|31856.3|31904.1|31854.1|12
1641524760000|2022-01-07 03:06:00|31903.9|31853.9|31904.2|31854.2|31905|31855|31903.9|31853.9|10
1641524770000|2022-01-07 03:06:10|31904.3|31854.3|31907.1|31855|31907.1|31856.6|31904.3|31854.3|7
1641524780000|2022-01-07 03:06:20|31907|31854.8|31905.6|31854.6|31909.4|31856.7|31903.4|31853|20
1641524790000|2022-01-07 03:06:30|31905.7|31854.7|31906.3|31856.3|31906.5|31856.3|31905.4|31854.2|11
1641524800000|2022-01-07 03:06:40|31906.2|31856.2|31907.9|31857.9|31909.1|31859.1|31906.1|31856.1|9
1641524810000|2022-01-07 03:06:50|31907.6|31857.6|31907.2|31857.2|31908.3|31858.3|31905.8|31854.2|14
1641524820000|2022-01-07 03:07:00|31907.1|31857.1|31907|31857|31907.1|31857.1|31906.6|31856.6|10
1641524830000|2022-01-07 03:07:10|31906.9|31856.9|31906.1|31856.1|31913|31859.9|31905.8|31855.8|10
1641524840000|2022-01-07 03:07:20|31906.4|31856.4|31905.5|31855.5|31909.5|31856.4|31905.4|31851.7|17
1641524850000|2022-01-07 03:07:30|31905.3|31855.3|31908.6|31858.6|31908.7|31858.7|31905.3|31855.3|11
1641524860000|2022-01-07 03:07:40|31908.3|31858.3|31907.9|31857.1|31909.6|31858.5|31907.5|31855.5|15
1641524870000|2022-01-07 03:07:50|31908|31857.2|31908.1|31856.6|31909.8|31857.9|31908|31854.5|16
1641524880000|2022-01-07 03:08:00|31908.3|31856.8|31908.8|31858.8|31908.8|31858.8|31907.5|31856.8|12
1641524890000|2022-01-07 03:08:10|31908.5|31858.5|31907.9|31857.9|31908.5|31858.5|31907.8|31857.8|9
1641524900000|2022-01-07 03:08:20|31906.8|31856.8|31907|31857|31907.6|31857.6|31906.6|31856.6|10
1641524910000|2022-01-07 03:08:30|31906.9|31856.9|31907.9|31857.9|31916.5|31859.7|31906.7|31856.7|14
1641524920000|2022-01-07 03:08:40|31908|31858|31907.7|31857.7|31908.1|31858.1|31907.2|31857.2|10
1641524930000|2022-01-07 03:08:50|31907.8|31857.8|31908.6|31851.6|31909.3|31857.8|31907.3|31850.9|10
1641524940000|2022-01-07 03:09:00|31907.4|31853.8|31909.3|31859.3|31910.4|31860.4|31907.3|31853.7|9
1641524950000|2022-01-07 03:09:10|31910.2|31860.2|31909.5|31859.5|31910.2|31860.2|31908.4|31858.4|7
1641524960000|2022-01-07 03:09:20|31909.6|31859.6|31909.2|31855.6|31909.6|31859.6|31908.7|31851.3|7
1641524970000|2022-01-07 03:09:30|31908.6|31856.6|31908.2|31858.2|31908.6|31858.2|31908.1|31856.2|6
1641524980000|2022-01-07 03:09:40|31907.9|31857.9|31910.5|31860.5|31910.5|31860.5|31907.7|31857.1|5
1641524990000|2022-01-07 03:09:50|31909.8|31859.8|31908.5|31858.5|31910.1|31860.1|31908.5|31858.5|7
1641525000000|2022-01-07 03:10:00|31907|31857|31908|31858|31911.8|31861.8|31907|31857|13
1641525010000|2022-01-07 03:10:10|31908.1|31858.1|31909|31859|31909.9|31859.9|31908.1|31858.1|3
1641525020000|2022-01-07 03:10:20|31908.1|31858.1|31909.8|31859.8|31909.8|31859.8|31908.1|31858.1|7
1641525030000|2022-01-07 03:10:30|31909.3|31859.3|31910.9|31860.9|31910.9|31860.9|31909.3|31859.3|5
1641525040000|2022-01-07 03:10:40|31910.8|31860.8|31909.2|31859.2|31910.8|31860.8|31908.7|31858.7|9
1641525050000|2022-01-07 03:10:50|31908.9|31858.9|31908.7|31858.7|31909.1|31859.1|31908.7|31858.7|5
1641525060000|2022-01-07 03:11:00|31909.1|31859.1|31907.8|31856.1|31909.1|31859.1|31906.7|31855.7|9
1641525070000|2022-01-07 03:11:10|31908.4|31855.2|31910.9|31860.9|31911.2|31861.2|31907.9|31855.2|7
1641525080000|2022-01-07 03:11:20|31909.9|31859.9|31909.5|31859.5|31910|31860|31909.5|31859.5|4
1641525090000|2022-01-07 03:11:30|31910|31860|31908.9|31857.6|31910|31860|31908.9|31852.8|6
1641525100000|2022-01-07 03:11:40|31909.9|31853.4|31908|31856.7|31909.9|31858.1|31907.8|31853.4|8
1641525110000|2022-01-07 03:11:50|31908.1|31856.4|31909|31857.3|31909|31858.1|31908.1|31853.5|8
1641525120000|2022-01-07 03:12:00|31909.1|31856.3|31908|31856.7|31909.1|31858.1|31907.8|31854|12
1641525130000|2022-01-07 03:12:10|31907.9|31856.3|31909.1|31859.1|31909.9|31859.9|31907.5|31856.1|13
1641525140000|2022-01-07 03:12:20|31909|31859|31908.1|31857.6|31909.9|31859.9|31908.1|31857.6|12
1641525150000|2022-01-07 03:12:30|31907.9|31857.7|31908.5|31858.5|31908.7|31858.7|31907.9|31856.5|13
1641525160000|2022-01-07 03:12:40|31908.3|31858.3|31908.8|31858.8|31909.3|31859.3|31908.3|31858.3|4
1641525170000|2022-01-07 03:12:50|31908.9|31858.9|31909.2|31859.2|31909.3|31859.3|31908.1|31858.1|11
1641525180000|2022-01-07 03:13:00|31908.7|31855.8|31910.8|31860.8|31910.8|31860.8|31908.7|31855.8|3
1641525190000|2022-01-07 03:13:10|31909.4|31858.3|31909.6|31857.5|31909.6|31858.3|31909.2|31857.3|4
1641525200000|2022-01-07 03:13:20|31909.5|31857.4|31909.9|31856.4|31910.6|31858.6|31909.5|31855.5|10
1641525210000|2022-01-07 03:13:30|31908.2|31858.2|31908|31858|31908.3|31858.3|31908|31858|6
1641525220000|2022-01-07 03:13:40|31907.8|31857.8|31909.3|31859.3|31909.7|31859.7|31907.8|31856.4|7
1641525230000|2022-01-07 03:13:50|31909|31859|31907.4|31857.4|31909.1|31859.1|31906.8|31856.8|6
1641525240000|2022-01-07 03:14:00|31909.6|31859.6|31909.3|31859.3|31910|31859.9|31909.2|31859.2|14
1641525250000|2022-01-07 03:14:10|31909.4|31859.4|31909.6|31859.6|31910.4|31859.6|31908.9|31858.9|7
1641525260000|2022-01-07 03:14:20|31909.3|31859.3|31908.3|31858.3|31909.3|31859.3|31908.3|31858.3|6
1641525270000|2022-01-07 03:14:30|31908.5|31858.5|31906.8|31854.2|31909.1|31858.5|31905.3|31849.3|19
1641525280000|2022-01-07 03:14:40|31905.9|31855.9|31905|31855|31908.1|31858.1|31905|31853.6|10
1641525290000|2022-01-07 03:14:50|31904.9|31854.9|31906.5|31854.5|31906.5|31855.1|31904.8|31852|14
1641525300000|2022-01-07 03:15:00|31906.2|31854.4|31906|31856|31906.9|31856.9|31905.3|31854.4|14
1641525310000|2022-01-07 03:15:10|31906.2|31856.2|31905.2|31855.2|31906.2|31856.2|31905.2|31855.2|9
1641525320000|2022-01-07 03:15:20|31905.3|31855.3|31906.1|31853.7|31906.4|31856.4|31905.3|31853.7|8
1641525330000|2022-01-07 03:15:30|31904|31853.8|31904|31854|31904|31854.7|31904|31853.7|7
1641525340000|2022-01-07 03:15:40|31904.7|31854.7|31905.8|31855.8|31907.6|31857.6|31904.7|31854.7|7
1641525350000|2022-01-07 03:15:50|31906.1|31854.7|31906.6|31854.9|31907.2|31855.9|31906.1|31854.3|6
1641525360000|2022-01-07 03:16:00|31907.6|31857|31905.9|31855.9|31907.6|31857.6|31905.9|31855.9|7
1641525370000|2022-01-07 03:16:10|31905.8|31855.8|31905.6|31855.6|31905.8|31855.8|31905.5|31855.5|5
1641525380000|2022-01-07 03:16:20|31905.9|31855.9|31904.2|31854.2|31907.4|31856.6|31904.2|31854.2|8
1641525390000|2022-01-07 03:16:30|31905.1|31855.1|31905.1|31855.1|31905.1|31855.1|31904.6|31854.6|5
1641525400000|2022-01-07 03:16:40|31907.7|31857.4|31908.2|31858.2|31908.2|31858.2|31907.2|31855.9|3
1641525410000|2022-01-07 03:16:50|31907.3|31856.7|31905.1|31855.1|31907.3|31856.7|31905.1|31855.1|10
1641525420000|2022-01-07 03:17:00|31905.6|31855.6|31915.1|31856.1|31915.1|31857.4|31905.3|31855.3|12
1641525430000|2022-01-07 03:17:10|31906.2|31856.2|31907|31855.7|31915.4|31856.2|31905.9|31854.4|9
1641525440000|2022-01-07 03:17:20|31906.9|31855.4|31907|31856.1|31907.2|31856.8|31906.5|31853|10
1641525450000|2022-01-07 03:17:30|31906.8|31856.2|31902.3|31852.3|31917.8|31857.4|31902.2|31852.2|15
1641525460000|2022-01-07 03:17:40|31902|31852|31905.6|31855.6|31915.8|31858.5|31902|31852|12
1641525470000|2022-01-07 03:17:50|31905.8|31855.8|31904.3|31854.3|31905.8|31855.8|31904.3|31854.3|10
1641525480000|2022-01-07 03:18:00|31903.9|31853.9|31906|31856|31906.8|31856.8|31903.6|31853.6|11
1641525490000|2022-01-07 03:18:10|31906.2|31856.2|31919.9|31855|31919.9|31856.4|31906.2|31854.7|10
1641525500000|2022-01-07 03:18:20|31905.8|31853.9|31903.8|31850.9|31922.3|31854|31902.8|31847.3|18
1641525510000|2022-01-07 03:18:30|31902.7|31852.7|31903.7|31852.4|31910.8|31853.4|31902.7|31851|10
1641525520000|2022-01-07 03:18:40|31904.1|31852|31904|31849.9|31904.6|31854.3|31902.6|31849.9|10
1641525530000|2022-01-07 03:18:50|31904.1|31850.2|31903.9|31849.9|31904.1|31850.2|31903.7|31849.5|6
1641525540000|2022-01-07 03:19:00|31905.7|31850.2|31905.5|31852.1|31905.7|31853|31905.2|31850.1|7
1641525550000|2022-01-07 03:19:10|31905|31852|31901.5|31847.5|31905|31852.7|31899.4|31844.5|18
1641525560000|2022-01-07 03:19:20|31900.9|31847.6|31900.8|31847.8|31901.4|31849.8|31899.6|31846.6|21
1641525570000|2022-01-07 03:19:30|31900.1|31847.4|31902.3|31852.3|31903.9|31852.4|31900.1|31846.5|12
1641525580000|2022-01-07 03:19:40|31902.2|31851.7|31902.2|31852.2|31902.7|31852.7|31902|31851.7|8
1641525590000|2022-01-07 03:19:50|31901.9|31851.9|31902.5|31849.8|31903.1|31852.1|31901.5|31848|16
1641525600000|2022-01-07 03:20:00|31901.7|31845.3|31896|31846|31907.1|31851.4|31894.8|31843.2|20
1641525610000|2022-01-07 03:20:10|31899.5|31849.5|31898.1|31844.5|31908.4|31849.8|31898.1|31844.3|15
1641525620000|2022-01-07 03:20:20|31897.5|31845.6|31905.9|31845.8|31907|31848.1|31897|31845|15
1641525630000|2022-01-07 03:20:30|31906.4|31847.7|31898.9|31847.7|31906.4|31848.2|31896.8|31846.3|18
1641525640000|2022-01-07 03:20:40|31899.7|31844.7|31898.2|31845.1|31904.4|31847.8|31897.8|31844.6|13
1641525650000|2022-01-07 03:20:50|31898.5|31845.2|31904.7|31845.6|31905.7|31846.2|31897.4|31843.3|8
1641525660000|2022-01-07 03:21:00|31905|31845.8|31900.7|31842.7|31909.9|31848.6|31900.2|31842.7|9
1641525670000|2022-01-07 03:21:10|31900.5|31844|31899.9|31843.4|31900.5|31847.7|31896.9|31843.4|9
1641525680000|2022-01-07 03:21:20|31899.6|31844.5|31899|31847.4|31900.2|31848|31898.4|31843.8|10
1641525690000|2022-01-07 03:21:30|31899.1|31846.6|31898.9|31848.3|31899.9|31848.9|31898.9|31844.9|8
1641525700000|2022-01-07 03:21:40|31899.1|31848|31898.7|31845.3|31900.1|31848.9|31898|31845.1|11
1641525710000|2022-01-07 03:21:50|31899|31845.2|31900.1|31848.4|31900.6|31850.6|31898.9|31845.2|6
1641525720000|2022-01-07 03:22:00|31901.1|31842.7|31899.7|31849.7|31901.6|31851.6|31897.4|31842.3|16
1641525730000|2022-01-07 03:22:10|31899.8|31849.8|31899.5|31849.5|31899.8|31849.8|31898.9|31848.9|7
1641525740000|2022-01-07 03:22:20|31899.7|31849.7|31900|31850|31900.2|31850.2|31898.7|31848.7|7
1641525750000|2022-01-07 03:22:30|31899.6|31849.6|31898.7|31848.7|31899.6|31849.6|31898.3|31848.3|5
1641525760000|2022-01-07 03:22:40|31898.2|31848.2|31897|31847|31898.2|31848.2|31896.7|31846.7|8
1641525770000|2022-01-07 03:22:50|31896.7|31846.7|31897.3|31846.4|31902.4|31848.7|31896.6|31839.1|16
1641525780000|2022-01-07 03:23:00|31897.7|31846|31898.4|31846|31899.9|31848.8|31897.2|31845.5|13
1641525790000|2022-01-07 03:23:10|31899|31845.4|31899.4|31845.2|31899.7|31847.6|31897.5|31845.2|11
1641525800000|2022-01-07 03:23:20|31898.9|31845.6|31898.1|31843.9|31898.9|31847.3|31896|31839.7|10
1641525810000|2022-01-07 03:23:30|31895.9|31843.2|31895.4|31845.4|31897.2|31847.2|31892.4|31839.8|14
1641525820000|2022-01-07 03:23:40|31894.8|31844.8|31895.5|31844.4|31896.2|31846.2|31894.3|31844.1|19
1641525830000|2022-01-07 03:23:50|31895.6|31844.1|31893.8|31842.9|31895.6|31844.7|31893.8|31841.9|13
1641525840000|2022-01-07 03:24:00|31894.3|31838.7|31895|31845|31896.7|31846.7|31892.3|31837.9|20
1641525850000|2022-01-07 03:24:10|31894.7|31844.7|31892.8|31842.8|31897|31844.7|31892.8|31837.4|11
1641525860000|2022-01-07 03:24:20|31893.7|31842.1|31896.5|31846.5|31896.5|31846.5|31893.7|31841.3|8
1641525870000|2022-01-07 03:24:30|31896.6|31845.1|31895.5|31844|31899.8|31845.5|31895.3|31843|8
1641525880000|2022-01-07 03:24:40|31895.7|31843.3|31895.9|31843.3|31895.9|31843.3|31895.7|31843.3|2
1641525890000|2022-01-07 03:24:50|31895.1|31845.1|31895|31845|31896.2|31845.1|31894.9|31841.4|9
1641525900000|2022-01-07 03:25:00|31895.5|31845.5|31894.4|31844.4|31901.6|31845.5|31894|31834.3|16
1641525910000|2022-01-07 03:25:10|31894.5|31844.5|31898.1|31844.2|31905.9|31847.6|31894.4|31838.4|20
1641525920000|2022-01-07 03:25:20|31896.7|31846.7|31897.5|31847.5|31897.7|31847.5|31896.7|31845|10
1641525930000|2022-01-07 03:25:30|31897.1|31846.8|31897|31847|31897.8|31847|31896.6|31845.3|12
1641525940000|2022-01-07 03:25:40|31897.5|31846|31896|31846|31899.4|31849.4|31896|31845|8
1641525950000|2022-01-07 03:25:50|31897.3|31844.3|31899.5|31843|31899.5|31849|31895.9|31842.6|10
1641525960000|2022-01-07 03:26:00|31896.3|31846.3|31897.2|31846.7|31897.9|31846.7|31896.1|31841.7|15
1641525970000|2022-01-07 03:26:10|31897.8|31845.6|31899.4|31849.4|31899.4|31849.4|31897.5|31845.4|8
1641525980000|2022-01-07 03:26:20|31898.8|31848.1|31897.2|31847.2|31898.8|31848.3|31897.2|31847.2|6
1641525990000|2022-01-07 03:26:30|31897.3|31847.3|31898.5|31844.7|31898.9|31847.7|31897.3|31844.4|9
1641526000000|2022-01-07 03:26:40|31898.3|31845.5|31899.3|31843.7|31899.3|31847.3|31897|31843.5|10
1641526010000|2022-01-07 03:26:50|31898.9|31844.3|31898.2|31846.3|31898.9|31846.4|31898|31844.3|7
1641526020000|2022-01-07 03:27:00|31899.5|31846|31898.7|31846.3|31900.4|31850|31898.7|31844.8|10
1641526030000|2022-01-07 03:27:10|31898.4|31845.8|31898.1|31847.2|31904.1|31849.1|31897.3|31845.8|17
1641526040000|2022-01-07 03:27:20|31898.3|31847|31900.1|31846.8|31900.4|31849.7|31898.3|31846.3|6
1641526050000|2022-01-07 03:27:30|31899.8|31847|31897.9|31847.9|31900.9|31847.9|31896.9|31845.2|7
1641526060000|2022-01-07 03:27:40|31897.5|31847.5|31899.1|31849.1|31901.3|31849.7|31897.5|31844.8|14
1641526070000|2022-01-07 03:27:50|31899.4|31849.4|31899.8|31846.9|31901.7|31851.7|31899.4|31845.7|8
1641526080000|2022-01-07 03:28:00|31900|31846.5|31896.7|31846.5|31900|31848.2|31896.7|31843.6|18
1641526090000|2022-01-07 03:28:10|31896.9|31846.3|31896.1|31845.1|31897.3|31846.3|31895.4|31843.5|9
1641526100000|2022-01-07 03:28:20|31896.6|31844.4|31898|31848|31898|31848|31895.8|31844.4|9
1641526110000|2022-01-07 03:28:30|31897.8|31847.8|31897.8|31847.8|31897.8|31847.8|31897.1|31847.1|5
1641526120000|2022-01-07 03:28:40|31897.4|31847.4|31896.4|31846.4|31899.4|31849.3|31895.8|31845.8|10
1641526130000|2022-01-07 03:28:50|31898.1|31848.1|31896.8|31846.8|31898.1|31848.1|31896.6|31846.6|8
1641526140000|2022-01-07 03:29:00|31896.9|31846.9|31896.9|31843.1|31897.4|31847|31895.8|31843.1|9
1641526150000|2022-01-07 03:29:10|31897.4|31843.6|31898|31845.6|31898.3|31847.7|31896.2|31843.1|15
1641526160000|2022-01-07 03:29:20|31898.1|31845.5|31898.2|31848.2|31913.9|31849.2|31896|31842.6|12
1641526170000|2022-01-07 03:29:30|31897.6|31847.6|31897.8|31844.8|31897.9|31847.6|31894.4|31844.4|10
1641526180000|2022-01-07 03:29:40|31897.7|31844.9|31898.4|31848|31898.8|31848.8|31896.7|31843.8|10
1641526190000|2022-01-07 03:29:50|31898.8|31847|31897.2|31847.2|31899.2|31848.1|31896.9|31844.1|16
1641526200000|2022-01-07 03:30:00|31897.5|31846.9|31898.3|31846.4|31898.3|31847.3|31897.1|31845.9|10
1641526210000|2022-01-07 03:30:10|31898.2|31846.6|31899.1|31846.3|31900.5|31847.4|31898.2|31844.1|10
1641526220000|2022-01-07 03:30:20|31899|31847.2|31900.3|31843.8|31900.3|31847.2|31898.4|31843.8|6
1641526230000|2022-01-07 03:30:30|31899.9|31845.6|31898.6|31847|31899.9|31849.6|31898.6|31845.4|8
1641526240000|2022-01-07 03:30:40|31899|31847.3|31899.3|31849.3|31901.1|31851.1|31898.3|31846.6|11
1641526250000|2022-01-07 03:30:50|31899.4|31849.4|31899.7|31848.3|31900.2|31849.4|31899.4|31846.8|10
1641526260000|2022-01-07 03:31:00|31899.6|31848.5|31899.7|31849.7|31900.6|31850.6|31899.1|31848.5|10
1641526270000|2022-01-07 03:31:10|31899.5|31849.5|31900|31847.5|31900.6|31850.6|31899.5|31846.1|14
1641526280000|2022-01-07 03:31:20|31900.5|31847.1|31900.7|31847.9|31900.7|31848.4|31900.2|31847.1|7
1641526290000|2022-01-07 03:31:30|31900.2|31847.4|31900.6|31850.6|31900.7|31850.6|31900.2|31847.3|9
1641526300000|2022-01-07 03:31:40|31900.8|31850.1|31900.1|31850.1|31900.8|31850.5|31900.1|31850.1|6
1641526310000|2022-01-07 03:31:50|31900.6|31850.6|31900.5|31850.5|31900.6|31850.6|31900.5|31850.5|2
1641526320000|2022-01-07 03:32:00|31901.9|31851.9|31900.5|31850.5|31901.9|31851.9|31900.5|31850.5|5
1641526330000|2022-01-07 03:32:10|31900.4|31850.4|31900.4|31849.6|31901.3|31851.3|31899.8|31846.9|11
1641526340000|2022-01-07 03:32:20|31899.8|31848.6|31899.7|31849.7|31902|31849.7|31899.6|31845.1|10
1641526350000|2022-01-07 03:32:30|31899.9|31849.9|31899.8|31849.8|31899.9|31849.9|31899.7|31849.7|7
1641526360000|2022-01-07 03:32:40|31899.6|31849.6|31900.9|31850.9|31901.5|31851.5|31899.6|31849.6|7
1641526370000|2022-01-07 03:32:50|31900.7|31850.7|31899.6|31849.3|31909.1|31850.7|31899.5|31844.4|11
1641526380000|2022-01-07 03:33:00|31899.8|31849.6|31900.2|31850.2|31900.5|31850.5|31899.6|31849.6|8
1641526390000|2022-01-07 03:33:10|31900.1|31850.1|31901|31851|31906.1|31851.7|31899.9|31849.9|6
1641526400000|2022-01-07 03:33:20|31900.8|31850.8|31900.3|31850.3|31900.8|31850.8|31900.3|31850|5
1641526410000|2022-01-07 03:33:30|31900.5|31850.5|31900.6|31850.6|31901|31851|31900|31850|4
1641526420000|2022-01-07 03:33:40|31900.4|31850.4|31900.5|31850.5|31910.1|31851.9|31900.1|31850.1|10
1641526430000|2022-01-07 03:33:50|31900.2|31850.2|31901.4|31849.6|31902.3|31850.9|31899.7|31845.7|12
1641526440000|2022-01-07 03:34:00|31901.5|31849.9|31901.9|31851.9|31902.3|31852.3|31901.2|31849.6|11
1641526450000|2022-01-07 03:34:10|31901.8|31851.8|31902|31852|31902|31852|31901.6|31851.6|8
1641526460000|2022-01-07 03:34:20|31901.9|31851.9|31901.2|31851.2|31902.1|31852.1|31900.8|31850.5|13
1641526470000|2022-01-07 03:34:30|31901.1|31851.1|31918|31847|31918|31851.3|31899.8|31847|15
1641526480000|2022-01-07 03:34:40|31908|31848.3|31904.2|31851.2|31908|31853.2|31899.4|31848.3|23
1641526490000|2022-01-07 03:34:50|31902.4|31851|31904.6|31848.5|31904.6|31852.7|31902.4|31848.5|10
1641526500000|2022-01-07 03:35:00|31904.1|31847.8|31902.3|31852.2|31904.1|31852.3|31902.2|31847.8|11
1641526510000|2022-01-07 03:35:10|31901|31851|31901.8|31851.8|31902|31852|31901|31851|10
1641526520000|2022-01-07 03:35:20|31904.4|31854.4|31903.1|31853.1|31904.4|31854.4|31903.1|31853.1|10
1641526530000|2022-01-07 03:35:30|31903.3|31853.3|31902.2|31851.3|31903.3|31853.3|31901|31849|12
1641526540000|2022-01-07 03:35:40|31901.8|31851.7|31902.2|31850.8|31902.3|31851.7|31901.8|31850.7|7
1641526550000|2022-01-07 03:35:50|31901.8|31851.8|31903.1|31853.1|31904|31854|31901.7|31851.7|8
1641526560000|2022-01-07 03:36:00|31902.7|31852.7|31901.3|31851.3|31902.8|31852.8|31901.3|31851.3|10
1641526570000|2022-01-07 03:36:10|31901.7|31851.7|31901.3|31851.3|31905|31855|31901.3|31850.9|8
1641526580000|2022-01-07 03:36:20|31902.2|31852.2|31902.3|31852.3|31902.3|31852.3|31901.4|31851.4|8
1641526590000|2022-01-07 03:36:30|31902.2|31852.2|31901.2|31851.2|31904.3|31854.3|31900.8|31850.8|12
1641526600000|2022-01-07 03:36:40|31901.4|31851.4|31902.5|31852.5|31902.6|31852.6|31900.7|31850.7|8
1641526610000|2022-01-07 03:36:50|31902.7|31852.7|31902.4|31852.2|31904.6|31854.6|31902.4|31851.5|10
1641526620000|2022-01-07 03:37:00|31902.8|31852.1|31902.8|31852.8|31904.7|31854.7|31902.1|31852.1|13
1641526630000|2022-01-07 03:37:10|31903.2|31853.2|31903|31853|31903.5|31853.5|31902.1|31852.1|11
1641526640000|2022-01-07 03:37:20|31903.8|31853.8|31905.4|31855.4|31905.9|31855.6|31903.8|31850.2|8
1641526650000|2022-01-07 03:37:30|31905.3|31855.3|31904.4|31854.4|31905.4|31855.4|31904|31854|9
1641526660000|2022-01-07 03:37:40|31904.3|31854.3|31904|31854|31904.3|31854.3|31903.9|31853.9|6
1641526670000|2022-01-07 03:37:50|31904.3|31854.3|31904|31851.4|31904.3|31854.3|31903.8|31850.6|10
1641526680000|2022-01-07 03:38:00|31902.8|31852.8|31904.7|31854.7|31905.1|31855.1|31902.8|31852.6|11
1641526690000|2022-01-07 03:38:10|31904.5|31854.5|31905.9|31852.7|31905.9|31855|31904.5|31852.7|5
1641526700000|2022-01-07 03:38:20|31905.6|31853.7|31904.5|31853.3|31905.7|31855.2|31904|31850.2|14
1641526710000|2022-01-07 03:38:30|31904|31854|31906.2|31856.2|31906.3|31856.3|31904|31853.1|4
1641526720000|2022-01-07 03:38:40|31906.9|31856.9|31904.1|31853|31907.1|31857.1|31904|31852.4|12
1641526730000|2022-01-07 03:38:50|31904.5|31854|31906.2|31856.2|31907.1|31857.1|31903.7|31852|10
1641526740000|2022-01-07 03:39:00|31905.1|31853.6|31905|31855|31905.6|31855.1|31904.5|31852.3|11
1641526750000|2022-01-07 03:39:10|31906.3|31852.1|31906.1|31855.5|31906.5|31855.5|31906|31852.1|6
1641526760000|2022-01-07 03:39:20|31906|31855.1|31905.9|31855.9|31906.4|31856.1|31905.8|31851.6|10
1641526770000|2022-01-07 03:39:30|31905.8|31855.8|31906.6|31856.6|31906.9|31856.9|31905.4|31855.2|7
1641526780000|2022-01-07 03:39:40|31906.5|31856.5|31907.6|31853.2|31907.6|31856.5|31906.5|31853.2|5
1641526790000|2022-01-07 03:39:50|31907.5|31853.7|31905.3|31854.8|31907.6|31855.3|31904.9|31852.5|15
1641526800000|2022-01-07 03:40:00|31905.2|31855.3|31908.1|31854|31908.1|31855.4|31905.2|31852.4|10
1641526810000|2022-01-07 03:40:10|31907.7|31853.8|31908.2|31858.2|31908.8|31858.8|31907.7|31853.8|7
1641526820000|2022-01-07 03:40:20|31907.6|31857.6|31904.9|31854|31907.9|31857.6|31904.8|31850.1|10
1641526830000|2022-01-07 03:40:30|31905.9|31853.5|31907.2|31856.8|31907.2|31856.8|31905.6|31853.5|6
1641526840000|2022-01-07 03:40:40|31906.7|31855.7|31907.6|31855.6|31907.8|31855.8|31906.7|31855.6|3
1641526850000|2022-01-07 03:40:50|31906.3|31856|31905.2|31855.2|31906.3|31856.3|31904.6|31854.6|7
1641526860000|2022-01-07 03:41:00|31905|31855|31902.3|31852.3|31906|31855|31902.3|31845.7|20
1641526870000|2022-01-07 03:41:10|31902.1|31852.1|31903|31852|31903.5|31852.1|31902.1|31852|4
1641526880000|2022-01-07 03:41:20|31903.5|31851.9|31903.6|31851.5|31905.2|31855.2|31902.7|31848.6|16
1641526890000|2022-01-07 03:41:30|31904.1|31851.7|31903.9|31853.9|31904.3|31854.3|31903.7|31851.7|12
1641526900000|2022-01-07 03:41:40|31904|31854|31905.8|31855.8|31905.8|31855.8|31903.5|31853.5|6
1641526910000|2022-01-07 03:41:50|31905.3|31855.3|31903.6|31853.6|31905.4|31855.4|31903.6|31853.6|12
1641526920000|2022-01-07 03:42:00|31903.7|31849.9|31904|31853.8|31904.5|31854.3|31903.3|31849.9|12
1641526930000|2022-01-07 03:42:10|31903.8|31853.4|31904.2|31854.2|31905.1|31855.1|31903.8|31853.3|6
1641526940000|2022-01-07 03:42:20|31904.1|31854.1|31906.6|31855.4|31906.8|31856.2|31903.9|31853.1|8
1641526950000|2022-01-07 03:42:30|31906.1|31854.5|31904.8|31852|31907.5|31857.5|31904.8|31846|10
1641526960000|2022-01-07 03:42:40|31904.5|31851.8|31904.5|31851.8|31904.7|31851.9|31904.5|31851.7|5
1641526970000|2022-01-07 03:42:50|31904.7|31851.7|31904.6|31852.6|31904.7|31853.4|31904.6|31851.7|3
1641526980000|2022-01-07 03:43:00|31905.1|31852.4|31905.1|31852.1|31905.4|31855.4|31905.1|31852.1|6
1641526990000|2022-01-07 03:43:10|31905|31852|31904.9|31851.9|31905.1|31852|31904.5|31850.5|7
1641527000000|2022-01-07 03:43:20|31904.1|31851.3|31904.8|31852.1|31905|31852.3|31904.1|31846.4|6
1641527010000|2022-01-07 03:43:30|31904.9|31852.2|31903.6|31853.6|31904.9|31853.6|31903.6|31851.1|5
1641527020000|2022-01-07 03:43:40|31903.4|31853.4|31904.3|31854.3|31906|31856|31903.4|31853.4|7
1641527030000|2022-01-07 03:43:50|31904.4|31854.4|31903.9|31853.9|31905.9|31855.9|31903.9|31853.9|10
1641527040000|2022-01-07 03:44:00|31903.7|31853.7|31903.3|31850.4|31903.7|31853.7|31902.3|31849.8|12
1641527050000|2022-01-07 03:44:10|31903.2|31851.1|31898.1|31848.1|31905.2|31855.2|31898.1|31845.2|7
1641527060000|2022-01-07 03:44:20|31903.5|31851|31902.2|31851.5|31903.6|31853.1|31901.8|31849.8|8
1641527070000|2022-01-07 03:44:30|31902|31851.8|31901.8|31851.8|31902.8|31851.8|31901.5|31849|13
1641527080000|2022-01-07 03:44:40|31902.6|31852.6|31903.5|31853.5|31904.2|31854.2|31902.5|31852.5|5
1641527090000|2022-01-07 03:44:50|31903.4|31853.4|31903.1|31853.1|31903.4|31853.4|31903.1|31853.1|4
1641527100000|2022-01-07 03:45:00|31903.4|31853.4|31902.5|31851.8|31903.5|31853.5|31901.8|31850.7|15
1641527110000|2022-01-07 03:45:10|31902.3|31851.2|31902.8|31851.3|31903|31852.3|31902|31851.2|12
1641527120000|2022-01-07 03:45:20|31902.6|31851.1|31902.7|31851.3|31905.8|31854.1|31902.5|31848.3|15
1641527130000|2022-01-07 03:45:30|31904.1|31851.8|31905.4|31855.4|31905.7|31855.4|31903.6|31850.7|18
1641527140000|2022-01-07 03:45:40|31905.1|31855.1|31905.6|31855.6|31905.6|31855.6|31905.1|31853.9|7
1641527150000|2022-01-07 03:45:50|31905.4|31855.4|31904.8|31854.8|31905.7|31855.7|31904.8|31853.2|15
1641527160000|2022-01-07 03:46:00|31904.5|31853|31906.4|31850.8|31906.8|31855|31904.4|31850.3|7
1641527170000|2022-01-07 03:46:10|31905.1|31851.3|31904.7|31854.7|31905.9|31854.7|31904.7|31851.3|12
1641527180000|2022-01-07 03:46:20|31905|31854.3|31906.4|31856.4|31906.6|31856.6|31904.9|31854.1|9
1641527190000|2022-01-07 03:46:30|31905.9|31855.9|31905.9|31855.9|31906.2|31856.2|31905.9|31855.9|6
1641527200000|2022-01-07 03:46:40|31906.1|31856.1|31907|31854.6|31907|31856.1|31905|31854.6|5
1641527210000|2022-01-07 03:46:50|31906.3|31854.4|31906.6|31855|31906.6|31855.6|31906.3|31854.4|6
1641527220000|2022-01-07 03:47:00|31906.4|31855.2|31904.7|31854.7|31907.2|31857.2|31904.7|31852.4|10
1641527230000|2022-01-07 03:47:10|31905.9|31853.5|31906|31853.4|31906|31855.1|31905.1|31853|11
1641527240000|2022-01-07 03:47:20|31905.1|31855.1|31905.4|31854.1|31905.4|31855.1|31904.9|31853.5|9
1641527250000|2022-01-07 03:47:30|31905.2||31905.2||31905.4||31905.2||3
1641527260000|2022-01-07 03:47:40|31905.4|31855.1|31906.1|31853.6|31906.2|31855.1|31905.2|31853.6|6
1641527270000|2022-01-07 03:47:50|31906|31855|31906.6|31854|31906.9|31855.3|31905.9|31852.8|8
1641527280000|2022-01-07 03:48:00|31904.6|31854.6|31907|31848.4|31908|31856.3|31903.2|31848.4|13
1641527290000|2022-01-07 03:48:10|31906.8|31852.3|31905.2|31853.7|31906.9|31854.5|31903.7|31851.7|13
1641527300000|2022-01-07 03:48:20|31905.3|31853.4|31906.1|31851.6|31906.2|31853.6|31905.1|31850.9|13
1641527310000|2022-01-07 03:48:30|31904.3|31854.3|31905.6|31854.5|31905.6|31854.5|31904.2|31854|7
1641527320000|2022-01-07 03:48:40|31905.3|31855.6|31904.6|31854.6|31905.3|31855.6|31904.6|31854.6|8
1641527330000|2022-01-07 03:48:50|31905.3|31855.3|31905|31855|31905.9|31855.9|31905|31853.9|10
1641527340000|2022-01-07 03:49:00|31904.8|31854.7|31917.8|31852.3|31917.8|31858|31904.8|31846.3|19
1641527350000|2022-01-07 03:49:10|31915.7|31850.4|31912.6|31850.7|31920.4|31850.7|31912.1|31846.7|13
1641527360000|2022-01-07 03:49:20|31912.3|31850.6|31920|31847.6|31920|31851.4|31912.1|31847.1|23
1641527370000|2022-01-07 03:49:30|31919.1|31847.9|31914.9|31844.6|31922.6|31848.3|31913.5|31843.7|13
1641527380000|2022-01-07 03:49:40|31914|31843.7|31913|31848|31914|31848|31913|31843.7|6
1641527390000|2022-01-07 03:49:50|31913.3|31845.6|31916.5|31849.9|31920.2|31852.6|31913|31845.6|14
1641527400000|2022-01-07 03:50:00|31917.7|31848.2|31918.6|31843.7|31932|31851.9|31915.2|31843.7|17
1641527410000|2022-01-07 03:50:10|31917.5|31843.6|31918.2|31846.8|31919|31847.3|31916|31843.2|13
1641527420000|2022-01-07 03:50:20|31917.8|31848.8|31919.3|31847.2|31923.8|31851.6|31917.8|31846.6|12
1641527430000|2022-01-07 03:50:30|31919.4|31846.9|31917.7|31846.7|31919.4|31847.6|31917.6|31846.7|9
1641527440000|2022-01-07 03:50:40|31917.8|31854.4|31919.9|31853.5|31920.7|31854.4|31917.8|31853.5|5
1641527450000|2022-01-07 03:50:50|31919.4|31853.1|31916.5|31848.4|31919.5|31853.1|31916.5|31842.9|10
1641527460000|2022-01-07 03:51:00|31916.6|31848.7|31917|31846.3|31917.3|31848.9|31916.6|31844.6|10
1641527470000|2022-01-07 03:51:10|31916.8|31844.9|31919.2|31846.3|31920.5|31850|31916.7|31844.7|9
1641527480000|2022-01-07 03:51:20|31918.4|31845|31918.2|31847.6|31918.8|31847.6|31918.1|31845|6
1641527490000|2022-01-07 03:51:30|31916.8|31846.6|31920.6|31848.6|31923.7|31849.4|31916.8|31844|11
1641527500000|2022-01-07 03:51:40|31925.8|31843.8|31920.1|31848.8|31925.8|31850.2|31919|31843.8|10
1641527510000|2022-01-07 03:51:50|31919|31848.7|31919.4|31848.3|31919.7|31852|31917.1|31848.3|8
1641527520000|2022-01-07 03:52:00|31921.2|31846.3|31922.6|31846.5|31922.6|31852.9|31919.4|31846.3|12
1641527530000|2022-01-07 03:52:10|31920.3|31844.8|31920.2|31847.4|31921.6|31847.5|31919.9|31844.8|9
1641527540000|2022-01-07 03:52:20|31920|31847.3|31918.6|31852.2|31921.7|31853|31918.6|31846.3|12
1641527550000|2022-01-07 03:52:30|31920.4|31856.4|31916.1|31852|31920.4|31856.4|31916.1|31852|6
1641527560000|2022-01-07 03:52:40|31913.9|31853.2|31913.9|31856.6|31913.9|31856.6|31913.9|31851.5|8
1641527570000|2022-01-07 03:52:50|31914.3|31855.6|31928|31849.6|31928|31855.6|31914.3|31846.4|12
1641527580000|2022-01-07 03:53:00|31924|31846.7|31920.8|31849.3|31924|31849.9|31919.7|31846.6|12
1641527590000|2022-01-07 03:53:10|31919.5|31849.1|31920.5|31849.9|31920.5|31850.6|31919.5|31848.5|4
1641527600000|2022-01-07 03:53:20|31924|31850.1|31927.3|31849.5|31927.3|31852.3|31923.4|31845.5|8
1641527610000|2022-01-07 03:53:30|31928.3|31846.9|31925.5|31846.2|31931.6|31848.6|31924.2|31841.6|9
1641527620000|2022-01-07 03:53:40|31923.8|31847.5|31919.7|31853|31923.8|31853|31919.7|31847.5|2
1641527630000|2022-01-07 03:53:50|31921.4|31850.8|31924.8|31850|31927.8|31852.3|31917.3|31848.6|14
1641527640000|2022-01-07 03:54:00|31926.2|31849.8|31922.4|31844.3|31926.3|31849.8|31921.8|31844.3|13
1641527650000|2022-01-07 03:54:10|31921.2|31845.6|31925.5|31845|31926.8|31847.4|31921.2|31844.6|11
1641527660000|2022-01-07 03:54:20|31924.4|31845.3|31924.4|31848.1|31925.1|31849.8|31919.6|31840.8|12
1641527670000|2022-01-07 03:54:30|31924.1|31847.8|31921.2|31852.3|31926.3|31852.3|31921.2|31846.8|10
1641527680000|2022-01-07 03:54:40|31921.4|31851.7|31924.5|31849.9|31924.5|31851.7|31918.2|31848|11
1641527690000|2022-01-07 03:54:50|31924|31849.7|31923.9|31846.7|31928.2|31850.8|31919.6|31846|13
1641527700000|2022-01-07 03:55:00|31924.8|31845|31922.5|31845|31927.8|31848.1|31918|31844.6|12
1641527710000|2022-01-07 03:55:10|31922.3|31844.3|31923.6|31847|31925.2|31847|31922.3|31843.3|14
1641527720000|2022-01-07 03:55:20|31919.8|31846.4|31929|31850.1|31929|31852|31918.1|31841.9|7
1641527730000|2022-01-07 03:55:30|31927.1|31842|31918.5|31850.7|31927.1|31851.9|31917.5|31842|10
1641527740000|2022-01-07 03:55:40|31918.4|31851.1|31920.7|31850.2|31920.7|31851.6|31917.4|31848.1|8
1641527750000|2022-01-07 03:55:50|31919.5|31849.8|31918.8|31850.8|31919.7|31850.8|31918.4|31848.7|10
1641527760000|2022-01-07 03:56:00|31919.2|31851.1|31927.4|31849.9|31927.4|31851.1|31918.6|31846.1|12
1641527770000|2022-01-07 03:56:10|31924.8|31848.5|31925.6|31849.1|31930.8|31851.9|31924.8|31847.1|14
1641527780000|2022-01-07 03:56:20|31924.8|31848.9|31920.6|31852.7|31927.6|31852.7|31920.6|31848.5|10
1641527790000|2022-01-07 03:56:30|31923.8|31853.4|31919|31848.3|31923.8|31853.4|31914.5|31845.6|11
1641527800000|2022-01-07 03:56:40|31918.9|31848.2|31918.6|31845.8|31922.5|31849.4|31917.7|31845.4|14
1641527810000|2022-01-07 03:56:50|31917.7|31846|31922.1|31847.1|31922.1|31847.1|31916.1|31844.1|13
1641527820000|2022-01-07 03:57:00|31926.6|31846.4|31921.4|31845.3|31926.9|31851.8|31918|31843.5|9
1641527830000|2022-01-07 03:57:10|31921.8|31844.1|31922.3|31841.6|31925.7|31847.9|31921.5|31841.6|4
1641527840000|2022-01-07 03:57:20|31921.9|31843.1|31923.5|31847.2|31923.6|31849.4|31913.3|31841.2|12
1641527850000|2022-01-07 03:57:30|31924.5|31847.8|31915.6|31844|31924.5|31847.8|31915|31842.5|7
1641527860000|2022-01-07 03:57:40|31916.1|31846.4|31917.1|31844.9|31918|31846.4|31916.1|31844.4|8
1641527870000|2022-01-07 03:57:50|31916.3|31844.8|31920.5|31843.5|31920.5|31845.9|31914.2|31838.7|12
1641527880000|2022-01-07 03:58:00|31919.1|31841.5|31922.3|31847.6|31923.7|31848.9|31919.1|31841.5|14
1641527890000|2022-01-07 03:58:10|31920.4|31846.8|31921.2|31849.4|31924.2|31849.9|31918.7|31845.7|9
1641527900000|2022-01-07 03:58:20|31920.7|31849.1|31921|31848|31922.1|31850.7|31914.1|31846.5|10
1641527910000|2022-01-07 03:58:30|31920.4|31846.8|31922.8|31847.7|31923.7|31848.4|31920.1|31846.3|7
1641527920000|2022-01-07 03:58:40|31921.4|31847.3|31922.6|31850.1|31924.2|31850.1|31921.2|31847.3|7
1641527930000|2022-01-07 03:58:50|31921.9|31849.7|31921.4|31848.4|31926.6|31850.6|31920.8|31848.4|8
1641527940000|2022-01-07 03:59:00|31916.5|31843.3|31917.7|31841.2|31920.6|31845.8|31915.5|31841.2|17
1641527950000|2022-01-07 03:59:10|31918.3|31842.4|31914.5|31845.8|31918.8|31846.8|31914|31840.4|8
1641527960000|2022-01-07 03:59:20|31914.1|31844.8|31915.3|31844.5|31915.5|31844.8|31913.8|31842|6
1641527970000|2022-01-07 03:59:30|31914.3|31846.5|31919.6|31844.9|31919.6|31846.5|31913.2|31839.9|9
1641527980000|2022-01-07 03:59:40|31918.1|31844.5|31926.5|31850.6|31927.5|31850.6|31918.1|31844.5|9
1641527990000|2022-01-07 03:59:50|31922.5|31848.9|31921.7|31850.4|31926.4|31850.9|31920|31848.9|9
1641528000000|2022-01-07 04:00:00|31923.4|31851.2|31921.2|31849.3|31923.4|31851.2|31917.9|31843.6|13
1641528010000|2022-01-07 04:00:10|31920.6|31849|31922.5|31846.1|31923.2|31849|31916.1|31843.9|12
1641528020000|2022-01-07 04:00:20|31920.2|31846|31920.1|31846.5|31922.9|31848.4|31918.4|31845|14
1641528030000|2022-01-07 04:00:30|31919.8|31846.2|31921.9|31846.7|31923.8|31847.1|31918.5|31845.1|22
1641528040000|2022-01-07 04:00:40|31922.2|31846.3|31918.3|31837.3|31923.7|31847.9|31917.8|31837.3|12
1641528050000|2022-01-07 04:00:50|31921.4|31839.6|31925.1|31847|31925.5|31850|31917|31837.4|15
1641528060000|2022-01-07 04:01:00|31924.4|31844.3|31920.3|31848.9|31926.5|31851.8|31919.4|31844.2|11
1641528070000|2022-01-07 04:01:10|31919.4|31849.4|31922.4|31844.7|31922.4|31849.4|31917.5|31837.8|7
1641528080000|2022-01-07 04:01:20|31921.1|31845.5|31922.4|31845.9|31923.3|31845.9|31920.4|31841.7|5
1641528090000|2022-01-07 04:01:30|31921.5|31843.7|31922.3|31850.2|31926.4|31850.5|31921.2|31843.6|9
1641528100000|2022-01-07 04:01:40|31921|31849.3|31927.2|31850.6|31927.2|31850.7|31921|31845.8|11
1641528110000|2022-01-07 04:01:50|31921.3|31852.6|31921.5|31840.8|31929|31853.5|31917.9|31840.8|14
1641528120000|2022-01-07 04:02:00|31921.7|31840.7|31922.5|31850.3|31923.1|31850.3|31919.8|31840.5|16
1641528130000|2022-01-07 04:02:10|31922.9|31850.4|31919.9|31848.5|31924.3|31850.5|31919.9|31848.5|5
1641528140000|2022-01-07 04:02:20|31918.7|31847.8|31922.9|31849|31923.4|31850.2|31918.7|31847.6|7
1641528150000|2022-01-07 04:02:30|31924.6|31849.4|31917.8|31850.7|31926|31851|31917.3|31848.6|7
1641528160000|2022-01-07 04:02:40|31918.4|31850.6|31921.7|31846.2|31928.3|31851|31917.4|31841.3|15
1641528170000|2022-01-07 04:02:50|31920|31847.4|31917.8|31839.2|31922.7|31850.2|31917.6|31838.7|14
1641528180000|2022-01-07 04:03:00|31920.1|31841.5|31916.6|31847.5|31920.2|31848.1|31916.6|31840.9|9
1641528190000|2022-01-07 04:03:10|31917.4|31846.1|31918.6|31844.6|31921.3|31846.6|31917.4|31842.9|10
1641528200000|2022-01-07 04:03:20|31916.5|31844.8|31918|31844.9|31918|31848.3|31916.4|31844.8|4
1641528210000|2022-01-07 04:03:30|31914.4|31844.7|31920.3|31843.5|31923|31847.6|31913.3|31842|14
1641528220000|2022-01-07 04:03:40|31921|31843.6|31917.3|31849.8|31922.4|31849.8|31917.3|31843|10
1641528230000|2022-01-07 04:03:50|31917.7|31848.6|31919.1|31847.3|31920.4|31850.5|31917.6|31847.3|11
1641528240000|2022-01-07 04:04:00|31919|31848.1|31921.9|31848.2|31921.9|31848.3|31917.9|31846.6|9
1641528250000|2022-01-07 04:04:10|31919.8|31848|31921.2|31848.7|31922.4|31849.1|31919.8|31848|4
1641528260000|2022-01-07 04:04:20|31921.6|31846.7|31916.6|31849.6|31921.6|31850.5|31916.6|31845.7|4
1641528270000|2022-01-07 04:04:30|31920.8|31850.7|31925.8|31851.2|31925.8|31851.6|31920.1|31850|10
1641528280000|2022-01-07 04:04:40|31924.9|31850.8|31921|31850.5|31925.8|31851.2|31917.6|31843.9|17
1641528290000|2022-01-07 04:04:50|31922.2|31852.6|31921.7|31850.7|31922.2|31852.6|31917.6|31849.4|4
1641528300000|2022-01-07 04:05:00|31922.7|31851.2|31917.7|31846.3|31923.2|31851.5|31917.7|31845.7|14
1641528310000|2022-01-07 04:05:10|31918.9|31846.4|31920.1|31845.8|31924.8|31848.1|31918.2|31845|10
1641528320000|2022-01-07 04:05:20|31919.3|31845.1|31919.1|31844.9|31921.6|31845.5|31918.1|31842.5|6
1641528330000|2022-01-07 04:05:30|31918.1|31843.8|31918.3|31851.3|31918.3|31851.3|31916.8|31843.8|6
1641528340000|2022-01-07 04:05:40|31919.1|31850.7|31918.5|31844|31919.7|31850.7|31916.9|31841|8
1641528350000|2022-01-07 04:05:50|31918.3|31845.2|31918.7|31847.3|31922.4|31847.3|31916.3|31841.8|12
1641528360000|2022-01-07 04:06:00|31917.7|31846.7|31920.4|31846.6|31920.4|31846.7|31917.7|31844.3|6
1641528370000|2022-01-07 04:06:10|31922.5|31842.4|31919.4|31845.8|31922.5|31847.4|31918.4|31842.4|10
1641528380000|2022-01-07 04:06:20|31919|31845.9|31920.7|31847.9|31921.1|31847.9|31919|31845.9|6
1641528390000|2022-01-07 04:06:30|31918.1|31844.4|31917.8|31845.3|31918.1|31849.9|31915.3|31844.4|6
1641528400000|2022-01-07 04:06:40|31916.8|31847.5|31916|31849.5|31916.8|31849.5|31916|31847.5|2
1641528410000|2022-01-07 04:06:50|31913.4|31848.1|31914.4|31845.3|31915|31848.1|31913.4|31844.6|5
1641528420000|2022-01-07 04:07:00|31914.6|31842.4|31913.6|31849.8|31914.6|31849.8|31913.6|31842.4|2
1641528430000|2022-01-07 04:07:10|31913.3|31848.5|31919.7|31849.8|31921.4|31850.6|31913.3|31848.5|5
1641528440000|2022-01-07 04:07:20|31925.8|31851.1|31916.9|31849|31925.8|31851.1|31916.9|31844.1|12
1641528450000|2022-01-07 04:07:30|31916.7|31848.4|31914.5|31847.5|31916.7|31848.4|31914.5|31845.5|6
1641528460000|2022-01-07 04:07:40|31913.9|31847.7|31921.5|31847.1|31921.6|31849.3|31913.9|31847.1|8
1641528470000|2022-01-07 04:07:50|31920.7|31847|31920.1|31848.2|31920.7|31849.4|31918.6|31846.7|11
1641528480000|2022-01-07 04:08:00|31926.7|31852.1|31920.3|31847.3|31926.7|31852.1|31917.2|31844.9|13
1641528490000|2022-01-07 04:08:10|31921.3|31847.8|31919.4|31845.2|31921.3|31847.8|31917.1|31845|10
1641528500000|2022-01-07 04:08:20|31919.7|31845.5|31920.1|31848.7|31921.8|31851.8|31910.9|31845.5|15
1641528510000|2022-01-07 04:08:30|31920.8|31848.9|31919.7|31847.6|31920.8|31848.9|31918.8|31846.3|11
1641528520000|2022-01-07 04:08:40|31918.1|31845.6|31920.1|31845.8|31920.5|31847.5|31917.9|31844.5|12
1641528530000|2022-01-07 04:08:50|31921.4|31846|31922.1|31847.9|31922.4|31849.8|31918.1|31845.1|10
1641528540000|2022-01-07 04:09:00|31922.5|31847.8|31920.2|31847.8|31922.6|31847.8|31917.3|31845.1|17
1641528550000|2022-01-07 04:09:10|31918.2|31846.3|31913.9|31847.6|31918.2|31847.6|31913.9|31843.8|6
1641528560000|2022-01-07 04:09:20|31915.4|31851.4|31915.7|31849.9|31915.7|31851.4|31915.4|31849.9|4
1641528570000|2022-01-07 04:09:30|31916.1|31850.3|31924.1|31850|31924.1|31850.3|31913.4|31844.3|5
1641528580000|2022-01-07 04:09:40|31919.3|31845.7|31919.8|31847.2|31919.9|31848.5|31917|31844.9|16
1641528590000|2022-01-07 04:09:50|31918.8|31845.5|31919.1|31846.5|31922.6|31848.9|31918.8|31845.5|7
1641528600000|2022-01-07 04:10:00|31917.1|31845.7|31919.9|31845.9|31921.6|31848.3|31917.1|31845.7|6
1641528610000|2022-01-07 04:10:10|31918.7|31849.9|31912.3|31852.2|31918.7|31852.4|31912.3|31849.4|5
1641528620000|2022-01-07 04:10:20|31912.6|31851.5|31921.4|31848.1|31921.4|31851.5|31912.6|31845.4|5
1641528630000|2022-01-07 04:10:30|31919.2|31850.3|31922|31849.2|31923.3|31850.3|31918.1|31846.8|13
1641528640000|2022-01-07 04:10:40|31922.8|31849.4|31920.4|31850.1|31923.4|31850.3|31920.4|31849.2|5
1641528650000|2022-01-07 04:10:50|31918.7|31850|31924.7|31851.5|31924.7|31851.5|31918.7|31849.5|7
1641528660000|2022-01-07 04:11:00|31921|31852.3|31921.4|31853.4|31926.5|31854.7|31915.3|31850.1|8
1641528670000|2022-01-07 04:11:10|31922.7|31853.3|31918.7|31852.8|31922.7|31853.3|31918.7|31851.6|3
1641528680000|2022-01-07 04:11:20|31917|31851.3|31920.4|31851.1|31923.5|31852.2|31917|31851.1|8
1641528690000|2022-01-07 04:11:30|31919.3|31850.9|31924.7|31851.5|31924.7|31852.2|31919.3|31850.9|6
1641528700000|2022-01-07 04:11:40|31920.4|31850.1|31918.7|31849.5|31920.4|31850.1|31918.7|31849.5|3
1641528710000|2022-01-07 04:11:50|31915.4|31852.5|31918.8|31849.6|31926.5|31852.5|31913.9|31849.6|9
1641528720000|2022-01-07 04:12:00|31921.7|31850.6|31923.6|31852.9|31924.8|31854.1|31917.7|31849.6|8
1641528730000|2022-01-07 04:12:10|31920.4|31852.7|31922|31851.5|31923.6|31852.7|31920.4|31851.5|10
1641528740000|2022-01-07 04:12:20|31923.6|31852.2|31920.4|31851.2|31923.6|31852.2|31920.4|31851.2|5
1641528750000|2022-01-07 04:12:30|31923|31852|31923.3|31851.1|31923.3|31852|31920.5|31850.2|7
1641528760000|2022-01-07 04:12:40|31919.3|31853.3|31926.6|31852.2|31926.6|31853.3|31918.8|31849.6|9
1641528770000|2022-01-07 04:12:50|31920.5|31850.2|31920.3|31854.1|31925.6|31854.8|31915.4|31849.6|12
1641528780000|2022-01-07 04:13:00|31921.5|31853.5|31920.4|31852|31923.1|31853.9|31918|31850.7|7
1641528790000|2022-01-07 04:13:10|31926.6|31852.2|31920.5|31850.2|31926.6|31852.2|31920.5|31850.2|6
1641528800000|2022-01-07 04:13:20|31917.8|31852.1|31926.6|31852.2|31926.6|31852.2|31917.6|31851.3|9
1641528810000|2022-01-07 04:13:30|31920.5|31850.2|31923.3|31851.1|31924.8|31851.6|31920.5|31850.2|8
1641528820000|2022-01-07 04:13:40|31916|31853.4|31925.7|31851.3|31926.6|31853.4|31913.5|31849.7|5
1641528830000|2022-01-07 04:13:50|31920|31849.7|31921.8|31852.1|31924.7|31854.1|31919.6|31849.7|10
1641528840000|2022-01-07 04:14:00|31922.9|31852.6|31921.3|31847.3|31923.6|31852.9|31919.4|31847.3|8
1641528850000|2022-01-07 04:14:10|31919.8|31848.3|31920.8|31849.4|31922.1|31849.8|31918.6|31848.3|6
1641528860000|2022-01-07 04:14:20|31920.5|31849.5|31920.5|31845.1|31923.4|31849.5|31920.5|31844.5|6
1641528870000|2022-01-07 04:14:30|31920.7|31842.5|31917.6|31842.1|31923.9|31850.2|31914.5|31840.5|15
1641528880000|2022-01-07 04:14:40|31920.8|31845.4|31913.5|31846.1|31923.1|31848.6|31913.5|31841.6|9
1641528890000|2022-01-07 04:14:50|31913.8|31845.1|31914.3|31843.3|31914.7|31846.8|31913|31842.2|8
1641528900000|2022-01-07 04:15:00|31914|31843.5|31914.9|31843.1|31917|31845.9|31912.7|31842.5|19
1641528910000|2022-01-07 04:15:10|31914.5|31842.8|31915.9|31842|31916.1|31843.9|31913.7|31841.4|23
1641528920000|2022-01-07 04:15:20|31915|31840.2|31918|31844.2|31918.2|31844.2|31915|31840.2|12
1641528930000|2022-01-07 04:15:30|31917.3|31841.5|31919.7|31844.9|31920.4|31848|31915.3|31841.5|7
1641528940000|2022-01-07 04:15:40|31920|31846.3|31915.6|31847.1|31920|31847.3|31915.6|31844.9|5
1641528950000|2022-01-07 04:15:50|31913.3|31849.9|31913|31840.1|31914.4|31849.9|31911.5|31838.8|5
1641528960000|2022-01-07 04:16:00|31913.7|31839.6|31916.6|31843.6|31919.4|31846|31913.7|31839.6|12
1641528970000|2022-01-07 04:16:10|31915.4|31845.3|31917.3|31846.6|31920.3|31847.9|31915.2|31845.3|5
1641528980000|2022-01-07 04:16:20|31916.4|31846.1|31914.9|31847.7|31916.8|31847.7|31914.9|31845.5|4
1641528990000|2022-01-07 04:16:30|31912.2|31842.3|31909.3|31846.1|31913.2|31846.1|31909.3|31839.4|8
1641529000000|2022-01-07 04:16:40|31909.9|31845.1|31909.5|31839.9|31911.3|31845.5|31909.5|31839.9|7
1641529010000|2022-01-07 04:16:50|31912.5|31845.5|31917.2|31846|31917.9|31846.5|31911.3|31843.2|9
1641529020000|2022-01-07 04:17:00|31917.9|31846.2|31914.8|31844.6|31917.9|31846.2|31914.8|31844.6|2
1641529030000|2022-01-07 04:17:10|31920.6|31849.8|31918.3|31844.9|31920.6|31849.8|31916.5|31842.5|11
1641529040000|2022-01-07 04:17:20|31916.5|31843.9|31914.5|31841.2|31919.6|31846.3|31914.5|31841.2|10
1641529050000|2022-01-07 04:17:30|31914.1|31841|31913.2|31845.6|31914.1|31846.9|31912.3|31841|6
1641529060000|2022-01-07 04:17:40|31914.6|31845|31913.7|31844.9|31914.6|31845|31913.7|31844.9|4
1641529070000|2022-01-07 04:17:50|31912|31850.3|31913|31842.4|31914.1|31850.3|31911.2|31842.4|5
1641529080000|2022-01-07 04:18:00|31913.7|31842.1|31920.1|31846.4|31921.9|31846.6|31913.3|31840|10
1641529090000|2022-01-07 04:18:10|31922.1|31848.1|31921.5|31847.4|31923|31849.5|31916.7|31841.9|13
1641529100000|2022-01-07 04:18:20|31920.3|31842.9|31913.2|31847.1|31920.3|31847.2|31913.2|31840.7|18
1641529110000|2022-01-07 04:18:30|31914.2|31846|31911.5|31846.5|31914.2|31848.5|31911.5|31846|14
1641529120000|2022-01-07 04:18:40||31846.4||31846.6||31846.6||31846.4|2
1641529130000|2022-01-07 04:18:50|31909.5|31845.4|31918.9|31849.6|31919.7|31850.2|31909.5|31845.4|5
1641529140000|2022-01-07 04:19:00|31923.7|31850.2|31923.8|31847.7|31923.8|31850.2|31911.9|31843.5|8
1641529150000|2022-01-07 04:19:10|31926|31850|31922.8|31845.9|31926|31850|31920.1|31842.3|17
1641529160000|2022-01-07 04:19:20|31919|31844.8|31919.8|31846.8|31920.4|31850.1|31917|31844|11
1641529170000|2022-01-07 04:19:30|31918.6|31846.9|31917|31844|31920.3|31848.4|31915.3|31843.8|9
1641529180000|2022-01-07 04:19:40|31915.7|31845.3|31920.1|31847.2|31920.3|31848.4|31915.7|31845.3|12
1641529190000|2022-01-07 04:19:50|31917|31843.6|31911.2|31847.8|31917.9|31848.6|31911.1|31843.2|21
1641529200000|2022-01-07 04:20:00|31920.6|31850.2|31914.6|31846.1|31921.2|31850.4|31914.6|31846|7
1641529210000|2022-01-07 04:20:10|31915.5|31848.1|31918.6|31845.6|31919.3|31848.1|31914.6|31843.9|12
1641529220000|2022-01-07 04:20:20|31917.4|31844.3|31918.2|31847.9|31918.3|31847.9|31915.5|31844.3|16
1641529230000|2022-01-07 04:20:30|31918.8|31848.6|31914.9|31846.8|31918.8|31848.6|31914.9|31843.6|7
1641529240000|2022-01-07 04:20:40|31916.6|31847.5|31916.4|31844.1|31916.6|31847.6|31910.8|31844.1|9
1641529250000|2022-01-07 04:20:50|31914.4|31843.6|31916.1|31847.4|31918.2|31848.5|31913.9|31843.6|6
1641529260000|2022-01-07 04:21:00|31916.7|31847.6|31915.7|31845.8|31917.2|31847.6|31914.6|31843.8|14
1641529270000|2022-01-07 04:21:10|31916.9|31846.7|31915.1|31848.8|31917.3|31849.6|31915.1|31846.7|10
1641529280000|2022-01-07 04:21:20|31916.3|31848.5|31910.9|31847.3|31916.3|31850.3|31910.9|31841.2|6
1641529290000|2022-01-07 04:21:30|31920.5|31851|31920|31850.7|31920.5|31851|31915|31848.6|6
1641529300000|2022-01-07 04:21:40|31916.7|31852.4|31919.4|31848.1|31919.4|31852.4|31914.7|31845.9|7
1641529310000|2022-01-07 04:21:50|31918.3|31846.6|31915.6|31848.1|31919.3|31848.1|31915.6|31846.6|8
1641529320000|2022-01-07 04:22:00|31918.4|31848.7|31918.7|31848|31919.9|31849.2|31917.6|31846|8
1641529330000|2022-01-07 04:22:10|31918.3|31845.7|31916.6|31844.2|31922|31850.3|31915.7|31844.2|7
1641529340000|2022-01-07 04:22:20|31911.7|31844.5|31916.4|31844.2|31922.8|31851.5|31909.8|31841.5|8
1641529350000|2022-01-07 04:22:30|31914.7|31844.6|31913.6|31847.7|31914.8|31848.4|31912.4|31844.6|4
1641529360000|2022-01-07 04:22:40|31913.4|31846.8|31912.6|31844.4|31914.3|31849.2|31911|31844.4|8
1641529370000|2022-01-07 04:22:50|31912.1|31845.8|31911.8|31844.7|31912.7|31845.8|31911.8|31843|7
1641529380000|2022-01-07 04:23:00|31913.5|31840.9|31912.3|31841.2|31913.5|31843|31911.7|31840.9|6
1641529390000|2022-01-07 04:23:10|31912.7|31840.3|31911|31839.3|31914.6|31849.4|31911|31836.8|8
1641529400000|2022-01-07 04:23:20|31918|31845.7|31919.5|31845.8|31919.6|31846.1|31914.6|31840.4|11
1641529410000|2022-01-07 04:23:30|31919.2|31844.2|31914|31845.6|31919.2|31847.7|31913.5|31843.2|16
1641529420000|2022-01-07 04:23:40|31913.5|31844.8|31917.5|31846.6|31919.5|31847|31913.5|31842.5|7
1641529430000|2022-01-07 04:23:50|31915.9|31845.9|31917|31846.5|31919|31848.3|31915.9|31845.5|10
1641529440000|2022-01-07 04:24:00|31916.8|31845.1|31915.3|31844.6|31918.6|31846.1|31915.3|31844.6|7
1641529450000|2022-01-07 04:24:10|31920.4|31847.9|31919.5|31849.4|31920.9|31850|31916.6|31845.5|5
1641529460000|2022-01-07 04:24:20|31917.9|31848.6|31911.4|31848.2|31920|31849.4|31911.4|31843.1|10
1641529470000|2022-01-07 04:24:30|31910.2|31846.4|31917.5|31847.3|31919.5|31847.3|31910.2|31840.5|8
1641529480000|2022-01-07 04:24:40|31915.3|31844.5|31915.3|31844.5|31919.2|31847.5|31915.3|31844.5|4
1641529490000|2022-01-07 04:24:50|31916.2|31840.5|31919.9|31848.5|31919.9|31848.5|31912.2|31840.2|9
1641529500000|2022-01-07 04:25:00|31915.7|31846.4|31912.3|31840.9|31917.8|31846.5|31911.5|31839.8|13
1641529510000|2022-01-07 04:25:10|31916.1|31844|31916.1|31847.2|31916.1|31847.2|31911.6|31841.1|10
1641529520000|2022-01-07 04:25:20|31913.8|31849|31915.3|31843.7|31916.5|31849|31911.6|31840.3|9
1641529530000|2022-01-07 04:25:30|31913.2|31841|31913.6|31844.6|31916.2|31844.9|31911.9|31840.8|12
1641529540000|2022-01-07 04:25:40|31912.9|31844.2|31915.7|31845.3|31916.1|31845.7|31912.4|31843.6|6
1641529550000|2022-01-07 04:25:50|31915.1|31845.1|31917.5|31842.9|31917.5|31848.4|31913.1|31841.6|10
1641529560000|2022-01-07 04:26:00|31915.8|31843.1|31915.8|31839.5|31915.8|31848.6|31910.9|31833.3|11
1641529570000|2022-01-07 04:26:10|31914.1|31834.9|31914.6|31842|31916.5|31847.5|31912|31834.2|16
1641529580000|2022-01-07 04:26:20|31916.3|31844.5|31914.4|31844.5|31916.5|31847.1|31913.4|31844.3|14
1641529590000|2022-01-07 04:26:30|31913.8|31843.9|31916.7|31845.3|31916.7|31845.6|31913.2|31843.7|11
1641529600000|2022-01-07 04:26:40|31916.5|31844.9|31917.1|31844.6|31917.7|31845.9|31914.4|31843.6|11
1641529610000|2022-01-07 04:26:50|31916.1|31844.4|31917.7|31846.4|31917.7|31847.3|31910.7|31840.7|10
1641529620000|2022-01-07 04:27:00|31918.2|31848.4|31915|31843.3|31918.2|31848.4|31912.8|31840|13
1641529630000|2022-01-07 04:27:10|31911.2|31845.6|31912.1|31848.5|31912.9|31848.5|31911.2|31843|9
1641529640000|2022-01-07 04:27:20|31911.6|31847.7|31911.3|31847.2|31912.3|31848.3|31911.3|31847.2|4
1641529650000|2022-01-07 04:27:30|31909.6|31843.3|31913.8|31844.5|31914.1|31844.8|31909.6|31841.3|8
1641529660000|2022-01-07 04:27:40|31913|31844.3|31913.8|31847|31913.8|31847|31913|31844.2|3
1641529670000|2022-01-07 04:27:50|31912.8|31846.3|31917.6|31846.3|31917.6|31846.3|31912.5|31839.9|14
1641529680000|2022-01-07 04:28:00|31917|31845.7|31911.4|31844.2|31917.6|31847.2|31911.4|31843.3|10
1641529690000|2022-01-07 04:28:10|31915.4|31846.5|31912.9|31846.5|31916.1|31846.5|31912.9|31844.6|7
1641529700000|2022-01-07 04:28:20|31912.8|31846.3|31912.3|31846|31913.8|31846.9|31912.2|31845.8|5
1641529710000|2022-01-07 04:28:30|31913.9|31847|31912.3|31846.4|31914.8|31847|31910.2|31842.3|10
1641529720000|2022-01-07 04:28:40|31914.6|31847.4|31917.4|31844.4|31917.7|31847.4|31908.2|31838.8|9
1641529730000|2022-01-07 04:28:50|31915.1|31844|31915.2|31844|31915.5|31846.9|31912.8|31842.3|7
1641529740000|2022-01-07 04:29:00|31912.4|31846.7|31913|31841.6|31914.1|31846.7|31912.4|31840.8|12
1641529750000|2022-01-07 04:29:10|31911.3|31842.6|31913.6|31842.7|31915.6|31843.9|31911.3|31839.4|13
1641529760000|2022-01-07 04:29:20|31910.7|31840.4|31911.8|31841.2|31912.6|31841.7|31910.7|31840|11
1641529770000|2022-01-07 04:29:30|31912.9|31841.9|31909.9|31844|31913.8|31844.3|31909.9|31839.5|9
1641529780000|2022-01-07 04:29:40|31914.1|31844.4|31910.8|31843.1|31914.1|31844.4|31910.8|31842.6|6
1641529790000|2022-01-07 04:29:50|31910.2|31843.2|31911.4|31847.4|31913.7|31847.4|31910.2|31843.2|5
1641529800000|2022-01-07 04:30:00|31911.2|31846.3|31915.1|31840|31915.1|31847.3|31910.3|31839.2|17
1641529810000|2022-01-07 04:30:10|31915.2|31841.1|31912.7|31839.6|31915.5|31841.8|31912|31839.6|13
1641529820000|2022-01-07 04:30:20|31912.9|31839.7|31914.7|31844|31914.7|31846|31911.4|31839.7|10
1641529830000|2022-01-07 04:30:30|31914.3|31842.9|31913.2|31841.2|31915.2|31842.9|31911|31837.1|14
1641529840000|2022-01-07 04:30:40|31914.5|31842.3|31912.1|31841.5|31915.8|31843.5|31912.1|31841.5|8
1641529850000|2022-01-07 04:30:50|31910.8|31841.9|31910.3|31842.1|31912.6|31844.1|31910.3|31841.1|9
1641529860000|2022-01-07 04:31:00|31911.3|31841.2|31910.5|31840.6|31914.7|31843.1|31910.5|31839.4|7
1641529870000|2022-01-07 04:31:10|31909.9|31841.1|31911.9|31841.3|31913.8|31843.3|31909.9|31840.2|5
1641529880000|2022-01-07 04:31:20|31911.1|31839.8|31910.9|31844|31911.3|31844.2|31910.4|31838.4|8
1641529890000|2022-01-07 04:31:30|31911.2|31843.5|31913.8|31841.1|31916.9|31847.3|31911.2|31840.9|8
1641529900000|2022-01-07 04:31:40|31911.9|31841.2|31907.6|31846.7|31913|31846.7|31907.6|31841.1|5
1641529910000|2022-01-07 04:31:50|31907|31845.5|31911.3|31841.7|31913.4|31845.5|31906.6|31839.5|8
1641529920000|2022-01-07 04:32:00|31912.6|31837.9|31911.6|31841.6|31914.8|31844.4|31911.3|31837.9|12
1641529930000|2022-01-07 04:32:10|31911.2|31841.1|31913.9|31841.6|31913.9|31841.6|31910.1|31837.6|12
1641529940000|2022-01-07 04:32:20|31911.1|31840.5|31914.1|31842.3|31914.1|31842.3|31910.7|31838.2|9
1641529950000|2022-01-07 04:32:30|31913.8|31840.1|31912.4|31842.3|31914.1|31842.3|31912.1|31839.1|10
1641529960000|2022-01-07 04:32:40|31914.2|31843.4|31911.6|31843.5|31915.6|31845.1|31911.5|31842.3|10
1641529970000|2022-01-07 04:32:50|31913.9|31844.5|31915.9|31843.6|31915.9|31844.5|31911.5|31840.9|8
1641529980000|2022-01-07 04:33:00|31916.6|31843.7|31912.8|31842.3|31916.6|31843.7|31912.5|31838.6|10
1641529990000|2022-01-07 04:33:10|31907.9|31840.7|31917.9|31845.3|31917.9|31845.3|31907.9|31840.7|7
1641530000000|2022-01-07 04:33:20|31912.7|31843.6|31913.3|31841.9|31913.3|31843.6|31908.9|31837.4|8
1641530010000|2022-01-07 04:33:30|31911.6|31839.1|31911.4|31840.6|31913.8|31847.1|31907.6|31838.8|9
1641530020000|2022-01-07 04:33:40|31911.5|31839|31912.5|31840.1|31915.3|31841.9|31909|31838.1|12
1641530030000|2022-01-07 04:33:50|31912|31840.6|31910.2|31841.3|31912.4|31841.3|31910.2|31837.4|8
1641530040000|2022-01-07 04:34:00|31913.1|31842.6|31913.5|31840.7|31913.5|31842.6|31909.1|31835.7|16
1641530050000|2022-01-07 04:34:10|31912|31839.7|31918|31845.5|31918|31845.5|31909.8|31837.7|12
1641530060000|2022-01-07 04:34:20|31917.3|31844.8|31911.3|31838.2|31917.3|31844.8|31910.4|31837.1|8
1641530070000|2022-01-07 04:34:30|31909|31845|31914.8|31843.4|31914.8|31845|31909|31842.2|15
1641530080000|2022-01-07 04:34:40|31915.2|31844|31914.5|31844.2|31915.2|31844.2|31913.8|31842.2|11
1641530090000|2022-01-07 04:34:50|31912.5|31843.1|31912|31840.9|31916|31845.3|31911.4|31840.6|11
1641530100000|2022-01-07 04:35:00|31912.2|31841.9|31912.3|31842.2|31914.8|31844.7|31911.9|31839.9|15
1641530110000|2022-01-07 04:35:10|31912.2|31843.4|31916.2|31845.5|31916.6|31845.5|31912.2|31842.9|10
1641530120000|2022-01-07 04:35:20|31915.4|31844.9|31912.7|31843|31915.4|31845.2|31910.5|31840.7|13
1641530130000|2022-01-07 04:35:30|31915.3|31844.5|31912.1|31840.6|31915.3|31844.5|31911.7|31839.6|15
1641530140000|2022-01-07 04:35:40|31912.2|31839.7|31913.2|31844.2|31914.9|31844.5|31911|31839.7|23
1641530150000|2022-01-07 04:35:50|31913.7|31844.4|31913.5|31839.2|31914.6|31844.4|31911.3|31839.2|19
1641530160000|2022-01-07 04:36:00|31913.1|31837.9|31913.9|31843.2|31914.7|31843.8|31911.9|31837.9|13
1641530170000|2022-01-07 04:36:10|31913.2|31843|31914.3|31842|31914.5|31844.4|31911.1|31842|6
1641530180000|2022-01-07 04:36:20|31913.3|31842.2|31910.9|31839.8|31916.3|31846.1|31910.8|31839.8|10
1641530190000|2022-01-07 04:36:30|31910.8|31839.3|31909.8|31842.5|31911.9|31842.5|31909.8|31839.3|7
1641530200000|2022-01-07 04:36:40|31910.4|31842|31912.4|31841.3|31912.8|31842.7|31909.6|31839.5|11
1641530210000|2022-01-07 04:36:50|31913.6|31841.5|31912.4|31842.9|31914.6|31843.6|31911.7|31840.1|10
1641530220000|2022-01-07 04:37:00|31911.8|31843|31911.9|31843.2|31912.7|31843.4|31911.8|31843|4
1641530230000|2022-01-07 04:37:10|31915.3|31845.1|31912.6|31842|31916.1|31847|31911.3|31840.2|11
1641530240000|2022-01-07 04:37:20|31913.3|31842.2|31915|31841|31915.3|31843.4|31910.6|31841|5
1641530250000|2022-01-07 04:37:30|31912.9|31841.1|31912|31841.4|31915.1|31845.6|31910.2|31840.9|6
1641530260000|2022-01-07 04:37:40|31911.7|31841.2|31911.8|31838.3|31911.8|31841.3|31910.4|31837.7|6
1641530270000|2022-01-07 04:37:50|31910.5|31840.2|31910.8|31839.6|31912.3|31840.2|31910.5|31837.8|8
1641530280000|2022-01-07 04:38:00|31911.3|31840.2|31914.8|31844.6|31914.8|31844.6|31909.1|31839.7|7
1641530290000|2022-01-07 04:38:10|31911.3|31846.1|31910.4|31846.2|31911.9|31847.9|31909.7|31845.3|7
1641530300000|2022-01-07 04:38:20|31910.3|31847.9|31914.3|31842.1|31916.2|31847.9|31910.3|31842.1|8
1641530310000|2022-01-07 04:38:30|31912.5|31842.7|31913.7|31844.4|31917.2|31844.7|31912.5|31841.2|7
1641530320000|2022-01-07 04:38:40|31917.4|31846.4|31917.9|31844.3|31917.9|31847.6|31912.9|31837.5|8
1641530330000|2022-01-07 04:38:50|31916.2|31843.9|31917.5|31844.6|31919|31845.5|31915.8|31841.9|10
1641530340000|2022-01-07 04:39:00|31916.6|31841.6|31912.8|31842.1|31917.2|31847.9|31909.5|31838.7|18
1641530350000|2022-01-07 04:39:10|31911.7|31838.9|31913|31841.6|31913.6|31841.7|31909.7|31838.9|12
1641530360000|2022-01-07 04:39:20|31910.8|31840.3|31910.6|31843|31913.8|31843.8|31910.6|31840.3|8
1641530370000|2022-01-07 04:39:30|31911.2|31840.2|31909.5|31839.6|31912.3|31840.9|31909.5|31839.6|5
1641530380000|2022-01-07 04:39:40|31908.4|31839.9|31907.6|31837.6|31908.5|31839.9|31906.5|31837.1|6
1641530390000|2022-01-07 04:39:50|31907.1|31838.1|31913.5|31839.6|31914|31843.3|31904.9|31838.1|6
1641530400000|2022-01-07 04:40:00|31913.4|31842|31913.4|31841.8|31913.4|31844.5|31910.8|31841.8|11
1641530410000|2022-01-07 04:40:10|31910.8|31838.4|31913|31840.5|31913.2|31840.8|31910.8|31838.4|12
1641530420000|2022-01-07 04:40:20|31912.5|31840.8|31912.7|31841.6|31912.7|31841.6|31910.4|31838.2|10
1641530430000|2022-01-07 04:40:30|31913.3|31836|31910.9|31840.5|31913.5|31840.5|31910.9|31836|5
1641530440000|2022-01-07 04:40:40|31912.1|31836.6|31914.4|31841|31914.6|31842.4|31911.1|31836.6|9
1641530450000|2022-01-07 04:40:50|31913.7|31843.4|31908.6|31842.9|31916.3|31844.8|31908.4|31842.1|7
1641530460000|2022-01-07 04:41:00|31911|31845.4|31911.8|31839.6|31912.2|31845.4|31906.7|31837.6|12
1641530470000|2022-01-07 04:41:10|31912.1|31839.9|31909.9|31834.8|31912.9|31841.1|31909.6|31833|19
1641530480000|2022-01-07 04:41:20|31909.6|31834.5|31908.4|31839.1|31910.5|31840.2|31907.1|31834.5|14
1641530490000|2022-01-07 04:41:30|31907.4|31838.4|31907|31836|31909.8|31838.4|31907|31835.7|17
1641530500000|2022-01-07 04:41:40|31906.4|31835.5|31908.3|31836.4|31909|31838.1|31906.4|31835.3|12
1641530510000|2022-01-07 04:41:50|31907.9|31828.9|31908|31831.4|31908.7|31833.2|31905.4|31828.1|19
1641530520000|2022-01-07 04:42:00|31907.3|31832.2|31905.9|31834.9|31907.3|31837.7|31903.5|31830.2|16
1641530530000|2022-01-07 04:42:10|31907.1|31835.4|31907.4|31837.6|31907.4|31837.6|31905.3|31834.7|7
1641530540000|2022-01-07 04:42:20|31906.6|31837.4|31906|31835.4|31908.1|31837.4|31906|31834.3|11
1641530550000|2022-01-07 04:42:30|31906.2|31834.2|31906.5|31832.8|31906.8|31835.1|31905.5|31832.8|6
1641530560000|2022-01-07 04:42:40|31901.6|31830.8|31900.3|31831.9|31901.6|31832|31900.3|31830.8|4
1641530570000|2022-01-07 04:42:50|31900.4|31832.1|31905.7|31839.1|31907.6|31839.8|31900.4|31832|8
1641530580000|2022-01-07 04:43:00|31906.2|31839.4|31907.6|31839.8|31907.6|31839.8|31905.1|31838.1|7
1641530590000|2022-01-07 04:43:10|31905.2|31839.3|31909.6|31837.4|31909.6|31839.3|31905.1|31835.9|6
1641530600000|2022-01-07 04:43:20|31908.4|31837.2|31908|31835.8|31908.4|31837.2|31904.5|31833|7
1641530610000|2022-01-07 04:43:30|31906.6|31835|31907.2|31837.9|31907.2|31837.9|31903.9|31834.4|6
1641530620000|2022-01-07 04:43:40|31906|31837.2|31908.5|31835.5|31908.9|31837.3|31905.4|31833.8|7
1641530630000|2022-01-07 04:43:50|31909.4|31836.6|31907.1|31837|31909.4|31838.8|31905|31835.5|12
1641530640000|2022-01-07 04:44:00|31909.6|31837.3|31908|31834.4|31910.1|31838|31904.8|31833.4|15
1641530650000|2022-01-07 04:44:10|31907.2|31833.2|31908.3|31835|31908.3|31835.1|31905.5|31833.2|12
1641530660000|2022-01-07 04:44:20|31907.4|31835.1|31908.2|31836.9|31909|31838.3|31907.1|31835.1|9
1641530670000|2022-01-07 04:44:30|31907.9|31833.8|31908.7|31837.8|31910.3|31838|31907.5|31833.8|7
1641530680000|2022-01-07 04:44:40|31909.3|31836.2|31907.9|31839.7|31912|31840|31906.3|31836.2|7
1641530690000|2022-01-07 04:44:50|31907.2|31839.4|31905.3|31832.5|31907.2|31839.4|31904.9|31832.5|11
1641530700000|2022-01-07 04:45:00|31908.7|31835.9|31907.5|31835.1|31909|31836.4|31906.5|31834.3|11
1641530710000|2022-01-07 04:45:10|31906.5|31835.2|31905.1|31833.9|31906.5|31835.2|31904.9|31833.1|7
1641530720000|2022-01-07 04:45:20|31905.9|31835.2|31902.7|31834.7|31907.2|31836.3|31902.7|31834.4|5
1641530730000|2022-01-07 04:45:30|31903.8|31831.5|31900.6|31834.1|31906|31836.6|31899|31831.5|9
1641530740000|2022-01-07 04:45:40|31900.1|31834.5|31903.7|31833.3|31906.6|31835.8|31898.4|31828.6|7
1641530750000|2022-01-07 04:45:50|31906.2|31835.2|31907.1|31834.5|31907.5|31836.7|31904|31833.4|10
1641530760000|2022-01-07 04:46:00|31906.7|31834.1|31907.8|31836.8|31908.5|31836.8|31905.9|31833.7|12
1641530770000|2022-01-07 04:46:10|31904.6|31834|31908.8|31833.9|31909.5|31836.6|31904.6|31833.9|5
1641530780000|2022-01-07 04:46:20|31908.9|31832.7|31904.9|31835.2|31908.9|31839|31904.7|31832.7|6
1641530790000|2022-01-07 04:46:30|31908|31837.3|31905.3|31838.4|31908|31839.2|31902.8|31836.5|9
1641530800000|2022-01-07 04:46:40|31907|31835.3|31905|31836.2|31907.6|31836.2|31904.1|31834.8|7
1641530810000|2022-01-07 04:46:50|31902.9|31835.6|31903.6|31832.1|31907.7|31836.9|31902.2|31831.5|12
1641530820000|2022-01-07 04:47:00|31904.7|31833.2|31903.7|31832.9|31905.4|31834.3|31903.2|31832.2|8
1641530830000|2022-01-07 04:47:10|31901.8|31831.9|31907.7|31834.7|31907.8|31835.3|31900.2|31830.1|15
1641530840000|2022-01-07 04:47:20|31906.2|31831|31904.9|31831.9|31908.1|31834.6|31900.6|31831|8
1641530850000|2022-01-07 04:47:30|31907|31834|31904.2|31833.9|31907|31834|31901.1|31831.4|18
1641530860000|2022-01-07 04:47:40|31902.4|31833.2|31903|31835.3|31903.6|31835.4|31902.4|31833.2|6
1641530870000|2022-01-07 04:47:50|31906.2|31836|31903.6|31831.3|31909.5|31838.3|31902.6|31831.1|10
1641530880000|2022-01-07 04:48:00|31902.9|31832.1|31913|31839|31913|31839|31902.4|31826.2|10
1641530890000|2022-01-07 04:48:10|31906.4|31837|31904.3|31831.9|31909.9|31838.1|31904.3|31831.9|15
1641530900000|2022-01-07 04:48:20|31904.6|31832.2|31904.3|31834.6|31905|31835.5|31902.5|31830.7|12
1641530910000|2022-01-07 04:48:30|31904|31834.4|31906.4|31833.8|31906.4|31835.4|31900.7|31832.7|10
1641530920000|2022-01-07 04:48:40|31907.4|31834.5|31905|31833.2|31907.7|31835.6|31904.8|31833.2|9
1641530930000|2022-01-07 04:48:50|31907.1|31834.4|31908.3|31834.6|31908.3|31835.6|31905.4|31833|11
1641530940000|2022-01-07 04:49:00|31905.8|31834.4|31904.9|31835|31907.8|31836.2|31902|31833.2|14
1641530950000|2022-01-07 04:49:10|31906.1|31835.9|31908.6|31835.6|31908.6|31835.9|31905|31832.6|8
1641530960000|2022-01-07 04:49:20|31905.4|31834.5|31906|31836.8|31906|31836.8|31902.5|31832.8|10
1641530970000|2022-01-07 04:49:30|31903|31833.6|31902.3|31836.3|31903.4|31836.5|31902.3|31833.6|4
1641530980000|2022-01-07 04:49:40|31907.1|31836.6|31905.3|31832.6|31907.6|31837.2|31905.1|31832.6|9
1641530990000|2022-01-07 04:49:50|31904.5|31833.6|31908.3|31836.5|31908.3|31836.5|31904.5|31832|10
1641531000000|2022-01-07 04:50:00|31907.4|31832.8|31908.6|31836.4|31909.2|31836.4|31905.9|31832.8|13
1641531010000|2022-01-07 04:50:10|31908.8|31834.7|31903|31835.5|31908.8|31835.5|31903|31834.1|4
1641531020000|2022-01-07 04:50:20|31902.4|31834.4|31905.4|31835.3|31907.1|31835.3|31902.4|31833.3|14
1641531030000|2022-01-07 04:50:30|31907.3|31836.1|31905.4|31835.3|31907.6|31836.1|31905.4|31835.3|4
1641531040000|2022-01-07 04:50:40|31903.6|31834.3|31906.4|31838.1|31907.2|31838.1|31903.6|31834.3|7
1641531050000|2022-01-07 04:50:50|31906.5|31838.4|31906.2|31835|31908.3|31838.4|31902.5|31832.5|12
1641531060000|2022-01-07 04:51:00|31902.9|31832.6|31905|31835.5|31908.2|31836.8|31902.9|31832.6|10
1641531070000|2022-01-07 04:51:10|31902.7|31839.2|31897.8|31835.7|31902.7|31839.2|31897.8|31834.2|13
1641531080000|2022-01-07 04:51:20|31897.6|31832.8|31903.4|31837.1|31904.8|31837.1|31897.6|31832.8|6
1641531090000|2022-01-07 04:51:30|31904.5|31836.3|31904.6|31836|31904.6|31836.3|31903.4|31836|5
1641531100000|2022-01-07 04:51:40|31907.6|31837.4|31907.4|31833.3|31907.6|31837.4|31902.8|31832.6|9
1641531110000|2022-01-07 04:51:50|31906.7|31833.5|31908.4|31835|31908.9|31837.3|31904.9|31831.3|8
1641531120000|2022-01-07 04:52:00|31907.7|31833.6|31906.5|31838.5|31909.2|31838.5|31905.1|31833.6|11
1641531130000|2022-01-07 04:52:10|31905|31837.4|31909|31835.8|31909|31839.3|31904.9|31833.6|10
1641531140000|2022-01-07 04:52:20|31906.6|31834.9|31906.2|31834.8|31906.7|31835.6|31903.5|31833.1|14
1641531150000|2022-01-07 04:52:30|31906.7|31835.1|31906.4|31834.6|31907|31836.5|31905.1|31834.6|7
1641531160000|2022-01-07 04:52:40|31904.9|31834.5|31907.6|31836.4|31908.8|31837.1|31904.8|31834.5|6
1641531170000|2022-01-07 04:52:50|31908.8|31837.1|31904.9|31832.3|31908.8|31837.1|31904.9|31831.6|6
1641531180000|2022-01-07 04:53:00|31909.4|31835.9|31906.6|31833|31909.4|31838.4|31902.1|31832.9|11
1641531190000|2022-01-07 04:53:10|31903.6|31833.7|31907.7|31835.6|31907.7|31836|31902.4|31832.7|7
1641531200000|2022-01-07 04:53:20|31906.9|31835.5|31906.4|31836.3|31907.7|31836.7|31906|31835.5|8
1641531210000|2022-01-07 04:53:30|31905.9|31835.6|31909|31838.7|31909.6|31838.9|31905.9|31835.6|4
1641531220000|2022-01-07 04:53:40|31907.1|31837.8|31910.5|31835.3|31910.5|31838.7|31904.4|31829.3|9
1641531230000|2022-01-07 04:53:50|31907|31834.9|31902.1|31834.8|31908.4|31836.4|31902.1|31832.6|7
1641531240000|2022-01-07 04:54:00|31902.2|31834.7|31906.2|31838|31906.5|31838.2|31902.2|31834.7|8
1641531250000|2022-01-07 04:54:10|31904.3|31837.4|31903.4|31837.1|31904.3|31837.4|31903.4|31837.1|2
1641531260000|2022-01-07 04:54:20|31904.6|31837.4|31898|31834.9|31909|31838.8|31898|31834.9|7
1641531270000|2022-01-07 04:54:30|31910.9|31838.4|31902.4|31833.6|31911.7|31839.3|31902.4|31833.6|6
1641531280000|2022-01-07 04:54:40|31908.7|31837.2|31908.3|31838.7|31908.7|31838.7|31903.5|31835|8
1641531290000|2022-01-07 04:54:50|31902.1|31841.3|31907.9|31838|31907.9|31841.3|31902.1|31834.8|6
1641531300000|2022-01-07 04:55:00|31907.6|31835.5|31906.9|31834.9|31907.6|31835.9|31903.7|31832.7|8
1641531310000|2022-01-07 04:55:10|31907.6|31836.1|31907.4|31837.2|31908|31837.2|31906.9|31836.1|6
1641531320000|2022-01-07 04:55:20|31906.4|31836.5|31905.6|31833.6|31908.2|31837.7|31903.8|31832.7|10
1641531330000|2022-01-07 04:55:30|31905.5|31834.7|31908.8|31837.2|31909.4|31837.5|31903.9|31831|13
1641531340000|2022-01-07 04:55:40|31909.8|31837.4|31906.4|31838.5|31909.8|31838.6|31902.7|31836.4|8
1641531350000|2022-01-07 04:55:50|31905.8|31838.3|31908.7|31836.5|31909.5|31838.3|31904.9|31834.5|13
1641531360000|2022-01-07 04:56:00|31908.8|31837.2|31907.5|31835.1|31909.4|31837.8|31907.5|31833.7|9
1641531370000|2022-01-07 04:56:10|31905.9|31836.1|31906.3|31832.3|31907.7|31836.6|31904.9|31832.3|7
1641531380000|2022-01-07 04:56:20|31911.1|31837.1|31903.8|31834|31911.1|31837.1|31902.6|31831.3|9
1641531390000|2022-01-07 04:56:30|31903.5|31833.8|31906.1|31834.7|31908.4|31836.5|31903.5|31832.7|14
1641531400000|2022-01-07 04:56:40|31907|31835.1|31907.9|31835.2|31908|31837.8|31904.1|31833.2|18
1641531410000|2022-01-07 04:56:50|31905.5|31834.5|31906.3|31834.3|31907.3|31834.8|31903.7|31832.8|10
1641531420000|2022-01-07 04:57:00|31905.6|31834.2|31905.6|31833.7|31907.7|31836.7|31905.2|31833.7|11
1641531430000|2022-01-07 04:57:10|31905.2|31834|31906|31833.1|31909.3|31835.2|31905.2|31833.1|10
1641531440000|2022-01-07 04:57:20|31907.3|31833.9|31908.7|31833.6|31910.2|31834.4|31906|31828|13
1641531450000|2022-01-07 04:57:30|31907.7|31832.8|31904.7|31839.7|31910.5|31840.1|31904.7|31832.7|11
1641531460000|2022-01-07 04:57:40|31908.4|31839.3|31907.9|31836.9|31908.8|31839.8|31906.3|31836.5|13
1641531470000|2022-01-07 04:57:50|31908.8|31837.4|31909.2|31838.1|31909.4|31838.6|31906.1|31837.3|11
1641531480000|2022-01-07 04:58:00|31908|31837.5|31911.2|31835.8|31911.2|31837.5|31907.5|31834.6|13
1641531490000|2022-01-07 04:58:10|31910.8|31834.2|31911.2|31837.9|31911.9|31837.9|31908.2|31834|11
1641531500000|2022-01-07 04:58:20|31910.6|31837.3|31907.8|31838.5|31910.9|31840.2|31900.3|31832.3|15
1641531510000|2022-01-07 04:58:30|31908.5|31834.4|31907.4|31837|31909.6|31840.1|31903.9|31834.4|14
1641531520000|2022-01-07 04:58:40|31906.8|31836|31907.8|31836.5|31908.6|31839.3|31906.1|31836|9
1641531530000|2022-01-07 04:58:50|31906.9|31836.7|31903.6|31834.9|31909.1|31837.4|31903.6|31834|14
1641531540000|2022-01-07 04:59:00|31904.6|31835.5|31901.6|31840.8|31905.6|31840.8|31899.6|31833.9|18
1641531550000|2022-01-07 04:59:10|31902.2|31838.8|31902.4|31841.1|31905.6|31841.1|31896.9|31834.7|16
1641531560000|2022-01-07 04:59:20|31900.9|31838.2|31901.4|31837.6|31903.7|31839.9|31899.6|31832.1|20
1641531570000|2022-01-07 04:59:30|31901.3|31838.6|31900.3|31840.7|31901.6|31840.7|31900|31836.4|19
1641531580000|2022-01-07 04:59:40|31900.8|31840.3|31903.9|31840.4|31903.9|31841.7|31899.3|31840|14
1641531590000|2022-01-07 04:59:50|31902.6|31841.5|31909.7|31842.9|31909.7|31843.6|31896.8|31840|14
1641531600000|2022-01-07 05:00:00|31899.2|31849|31901.2|31836.1|31906.4|31849|31898.2|31833.8|24
1641531610000|2022-01-07 05:00:10|31900.5|31837.1|31899.3|31839.1|31902.8|31840|31899.2|31836.9|17
1641531620000|2022-01-07 05:00:20|31899|31837.8|31900.1|31838.7|31902.4|31838.9|31898.4|31836.8|9
1641531630000|2022-01-07 05:00:30|31898.7|31838.8|31896.9|31839.6|31898.7|31839.6|31896.9|31837.7|11
1641531640000|2022-01-07 05:00:40|31896.8|31839|31893.9|31839.4|31896.8|31842.3|31892.6|31839|6
1641531650000|2022-01-07 05:00:50|31894.2|31839.7|31900.3|31837.8|31904.7|31842|31892.5|31836.2|12
1641531660000|2022-01-07 05:01:00|31896.4|31841.2|31902.4|31839.5|31902.7|31841.7|31896.4|31839.5|14
1641531670000|2022-01-07 05:01:10|31901.9|31838.9|31898.5|31839.4|31902.8|31840|31898.3|31838.4|8
1641531680000|2022-01-07 05:01:20|31897.6|31840.8|31899.3|31836.1|31900.4|31840.8|31897.1|31832.5|12
1641531690000|2022-01-07 05:01:30|31898.8|31835|31897.3|31835.4|31901.3|31836.6|31897.3|31834.4|12
1641531700000|2022-01-07 05:01:40|31897.2|31834.1|31900.5|31837.6|31900.5|31837.9|31896.5|31832.9|7
1641531710000|2022-01-07 05:01:50|31898.4|31838.7|31903.1|31837.6|31903.2|31842|31896.4|31837.6|10
1641531720000|2022-01-07 05:02:00|31900.6|31837.5|31897.2|31837.4|31901|31841.5|31897.2|31835.6|12
1641531730000|2022-01-07 05:02:10|31896.4|31836.3|31898.8|31835.8|31901.1|31837.8|31896.4|31834.4|18
1641531740000|2022-01-07 05:02:20|31898|31834.7|31898.9|31836|31900.2|31838.2|31897.7|31834.5|18
1641531750000|2022-01-07 05:02:30|31899.5|31835.2|31900.7|31831.8|31901.1|31837.2|31898.9|31829.2|14
1641531760000|2022-01-07 05:02:40|31899.2|31831.6|31901.1|31832.2|31901.1|31832.2|31899.2|31829.7|8
1641531770000|2022-01-07 05:02:50|31900.4|31832.3|31897.1|31836.2|31901.9|31836.2|31897.1|31829.4|9
1641531780000|2022-01-07 05:03:00|31897.6|31835.8|31899.7|31835.4|31903.1|31835.8|31896.5|31830.3|13
1641531790000|2022-01-07 05:03:10|31899.2|31833.2|31898|31832.7|31901.8|31836.1|31898|31831.5|12
1641531800000|2022-01-07 05:03:20|31897.8|31832.2|31899.5|31831.1|31899.5|31832.2|31897.1|31831.1|7
1641531810000|2022-01-07 05:03:30|31899.3|31830.8|31901.6|31835.8|31902.2|31835.8|31897.9|31830|10
1641531820000|2022-01-07 05:03:40|31904.2|31836.3|31901|31833|31904.2|31836.3|31900.3|31832.7|6
1641531830000|2022-01-07 05:03:50|31904.2|31835.3|31898.8|31835.5|31904.2|31840.4|31898.8|31835.3|8
1641531840000|2022-01-07 05:04:00|31900.3|31839.1|31897.4|31840|31900.3|31840|31897.4|31838|4
1641531850000|2022-01-07 05:04:10|31899.6|31832.3|31902.1|31836.7|31904.3|31836.9|31899.6|31832.3|8
1641531860000|2022-01-07 05:04:20|31903.1|31835.7|31903|31838.2|31905.6|31840.1|31900.2|31833.5|8
1641531870000|2022-01-07 05:04:30|31905|31837.5|31902.8|31838.4|31906.5|31839|31902.8|31836.8|7
1641531880000|2022-01-07 05:04:40|31903.9|31836|31893.5|31843.5|31903.9|31843.5|31893.3|31836|7
1641531890000|2022-01-07 05:04:50|31898.9|31836.9|31902.5|31837.1|31902.5|31837.9|31898.1|31836.1|12
1641531900000|2022-01-07 05:05:00|31900.5|31834.5|31902.1|31833.2|31902.1|31838.6|31897.4|31833.2|9
1641531910000|2022-01-07 05:05:10|31901.1|31832.9|31899.9|31834.8|31902.7|31834.8|31899.1|31831.9|11
1641531920000|2022-01-07 05:05:20|31900|31835|31902.3|31834.3|31903.7|31836.3|31897.8|31831.7|10
1641531930000|2022-01-07 05:05:30|31902.1|31834.2|31899.6|31839.5|31902.1|31841.7|31897.4|31832|10
1641531940000|2022-01-07 05:05:40|31899.7|31837.6|31902.5|31837.8|31902.5|31839.3|31897.7|31833|11
1641531950000|2022-01-07 05:05:50|31902.4|31837.3|31902.2|31837.3|31902.4|31839.1|31899.2|31836.8|7
1641531960000|2022-01-07 05:06:00|31902.7|31837.9|31902.4|31839.1|31904.9|31842.2|31898.8|31837.9|8
1641531970000|2022-01-07 05:06:10|31904.7|31833.3|31902.9|31833.2|31909.4|31837.5|31901.6|31832.6|9
1641531980000|2022-01-07 05:06:20|31900.5|31838|31900.8|31834.5|31903|31838.6|31900.3|31832.2|14
1641531990000|2022-01-07 05:06:30|31901.1|31834.7|31895|31835.7|31901.8|31837|31895|31834.7|12
1641532000000|2022-01-07 05:06:40|31896.1|31836.1|31898.4|31828.6|31899.7|31836.7|31895.6|31827.5|13
1641532010000|2022-01-07 05:06:50|31896.7|31834.6|31903.8|31833.8|31903.8|31836.4|31896.4|31833.2|17
1641532020000|2022-01-07 05:07:00|31902.8|31834.9|31899|31836|31904.3|31836|31898.5|31833.2|9
1641532030000|2022-01-07 05:07:10|31898.1|31835.6|31898.5|31832.7|31903.4|31835.8|31897|31828.9|14
1641532040000|2022-01-07 05:07:20|31899.1|31831.8|31899.4|31829.1|31905.5|31832.3|31897|31827.9|9
1641532050000|2022-01-07 05:07:30|31897.7|31830.6|31901.1|31833.9|31901.8|31837|31897.2|31830.6|12
1641532060000|2022-01-07 05:07:40|31901.3|31830.5|31896.6|31832|31903.5|31835.2|31895.8|31830.5|16
1641532070000|2022-01-07 05:07:50|31898.8|31833.2|31900.5|31832|31900.9|31833.2|31898.8|31829.4|14
1641532080000|2022-01-07 05:08:00|31899|31834.5|31899.5|31832.1|31906.1|31834.5|31899|31828.6|13
1641532090000|2022-01-07 05:08:10|31899.8|31832.5|31899.7|31827.5|31902.3|31833.7|31894.2|31827.5|10
1641532100000|2022-01-07 05:08:20|31897.6|31827.9|31902.7|31832.5|31904.5|31838.6|31897.5|31827.9|12
1641532110000|2022-01-07 05:08:30|31901.3|31834.2|31896.8|31831.5|31903.6|31835.1|31894.5|31828.6|12
1641532120000|2022-01-07 05:08:40|31897.2|31830.6|31900.2|31828.9|31901.3|31833.3|31897.2|31827.6|14
1641532130000|2022-01-07 05:08:50|31899.3|31830.5|31900.7|31828.3|31902.6|31830.5|31893.2|31826.1|8
1641532140000|2022-01-07 05:09:00|31900.6|31830|31897.9|31834.7|31901.1|31834.7|31897.9|31830|7
1641532150000|2022-01-07 05:09:10|31902.9|31831.2|31896.4|31838.4|31905.9|31838.4|31896.4|31831.1|10
1641532160000|2022-01-07 05:09:20|31901.3|31837.1|31901.6|31832.7|31905.2|31837.5|31900.5|31826.7|10
1641532170000|2022-01-07 05:09:30|31904.1|31834.1|31897.3|31836.9|31904.1|31836.9|31895.1|31833.1|12
1641532180000|2022-01-07 05:09:40|31897|31836.2|31898.1|31828.7|31898.5|31836.2|31897|31828.7|5
1641532190000|2022-01-07 05:09:50|31897.8|31830.1|31906.5|31833|31906.5|31833|31897.8|31828.5|8
1641532200000|2022-01-07 05:10:00|31908.6|31830.9|31899|31836.1|31908.6|31836.6|31896.7|31830.9|12
1641532210000|2022-01-07 05:10:10|31898.3|31835.4|31904.5|31829.2|31905|31838|31896.6|31827.6|8
1641532220000|2022-01-07 05:10:20|31904.7|31830.7|31901.3|31830|31905.7|31836.6|31893.1|31830|11
1641532230000|2022-01-07 05:10:30|31902.7|31827.2|31900.5|31834|31902.7|31834|31896.2|31827.2|7
1641532240000|2022-01-07 05:10:40|31901|31833.6|31898.8|31834.7|31901|31834.7|31893.4|31832.8|9
1641532250000|2022-01-07 05:10:50|31900|31834.3|31899.6|31834.7|31902.7|31834.7|31898|31826.7|12
1641532260000|2022-01-07 05:11:00|31902.5|31834.1|31900.5|31832.3|31902.5|31834.1|31892.9|31828.4|14
1641532270000|2022-01-07 05:11:10|31900.9|31832.7|31900.5|31834.1|31902.2|31836.5|31898.2|31829.1|16
1641532280000|2022-01-07 05:11:20|31903.3|31834|31897.2|31832.9|31904|31834|31896.3|31829.2|12
1641532290000|2022-01-07 05:11:30|31897.8|31833.3|31900.6|31832|31900.6|31833.5|31896.5|31828.8|14
1641532300000|2022-01-07 05:11:40|31899.1|31831.2|31897.9|31834.7|31902.3|31834.7|31895.3|31829|16
1641532310000|2022-01-07 05:11:50|31898.2|31832.7|31900|31833.8|31900.9|31833.9|31898.2|31829|10
1641532320000|2022-01-07 05:12:00|31902.5|31836.3|31897.4|31837.8|31902.5|31837.8|31894.3|31832.4|14
1641532330000|2022-01-07 05:12:10|31897.3|31836.2|31897.1|31837.8|31900.2|31838.3|31897.1|31836.2|11
1641532340000|2022-01-07 05:12:20|31897.3|31837.1|31898.3|31836.7|31900.9|31837.1|31896.5|31834.3|16
1641532350000|2022-01-07 05:12:30|31898.2|31837.6|31901|31834.5|31901|31837.6|31893.6|31828.5|16
1641532360000|2022-01-07 05:12:40|31900.5|31829.8|31902.2|31832.8|31902.6|31834.3|31897.9|31829.6|13
1641532370000|2022-01-07 05:12:50|31901.8|31832|31897.8|31833.4|31903.5|31835.2|31892.7|31832|13
1641532380000|2022-01-07 05:13:00|31896.5|31835.5|31898.7|31838.7|31900.6|31838.7|31895.9|31835.5|10
1641532390000|2022-01-07 05:13:10|31898.8|31838.5|31896.3|31835.1|31902.8|31841.4|31896.3|31835.1|12
1641532400000|2022-01-07 05:13:20|31899|31836.3|31899.6|31838.3|31900.8|31838.7|31897.8|31835.2|13
1641532410000|2022-01-07 05:13:30|31897.2|31839.1|31900.1|31836.7|31904.1|31839.8|31883.6|31832.7|14
1641532420000|2022-01-07 05:13:40|31900.8|31836.9|31903.5|31839.1|31903.5|31843.4|31892.9|31836.2|9
1641532430000|2022-01-07 05:13:50|31899.8|31841.3|31901.8|31839.3|31904.5|31841.3|31899.8|31837.3|8
1641532440000|2022-01-07 05:14:00|31900.9|31837.5|31893.1|31834.6|31903.5|31841.2|31890.2|31834.6|7
1641532450000|2022-01-07 05:14:10|31896.6|31833.7|31897.6|31834.1|31903.2|31837.7|31896.6|31832.2|9
1641532460000|2022-01-07 05:14:20|31898.8|31833.7|31896|31838|31906.8|31838|31895.6|31831.6|15
1641532470000|2022-01-07 05:14:30|31898.3|31834.2|31902|31827.4|31903.4|31836|31898.3|31827.4|10
1641532480000|2022-01-07 05:14:40|31901.3|31826.5|31899.9|31835.1|31901.3|31835.7|31896.3|31826.5|8
1641532490000|2022-01-07 05:14:50|31899.8|31835.6|31897.3|31834.6|31902.1|31837.9|31897.2|31834.4|15
1641532500000|2022-01-07 05:15:00|31898.5|31834.9|31902.5|31833.3|31903.1|31837|31897.9|31833.3|7
1641532510000|2022-01-07 05:15:10|31903.1|31833.9|31895|31834.5|31903.1|31838.5|31895|31832.7|9
1641532520000|2022-01-07 05:15:20|31896.5|31834.6|31898.8|31831.2|31898.8|31835|31896.5|31831.2|7
1641532530000|2022-01-07 05:15:30|31902.8|31831.3|31903.3|31827.3|31903.3|31831.3|31901.5|31825.4|5
1641532540000|2022-01-07 05:15:40|31906.1|31831.6|31886.5|31834.5|31906.4|31836.2|31886.5|31831|12
1641532550000|2022-01-07 05:15:50|31891.2|31833.3|31897.7|31836.5|31903|31840.3|31891.2|31833.3|12
1641532560000|2022-01-07 05:16:00|31896.3|31836.3|31902.5|31836.9|31902.5|31836.9|31896.3|31835.1|7
1641532570000|2022-01-07 05:16:10|31897.6|31839.6|31891.7|31837.4|31904.5|31840.4|31891.7|31836.9|9
1641532580000|2022-01-07 05:16:20|31892.3|31832|31904|31831.7|31908.5|31836.4|31892.3|31827.1|8
1641532590000|2022-01-07 05:16:30|31908.1|31836|31899.3|31835.9|31908.1|31840.6|31897.3|31835|10
1641532600000|2022-01-07 05:16:40|31895.8|31838.7|31910.3|31838.3|31910.3|31841.5|31892.5|31835.3|14
1641532610000|2022-01-07 05:16:50|31908.1|31835.9|31898.8|31835.8|31909.7|31841.9|31897.3|31834.8|10
1641532620000|2022-01-07 05:17:00|31897.8|31836.6|31899.3|31835.8|31899.3|31836.6|31896|31831.9|8
1641532630000|2022-01-07 05:17:10|31898.8|31835.4|31901.9|31836.9|31904.2|31839.6|31890.6|31830.3|13
1641532640000|2022-01-07 05:17:20|31899.1|31837.8|31901.9|31840.6|31906.4|31841.7|31899.1|31837.8|13
1641532650000|2022-01-07 05:17:30|31901.8|31840.4|31900.6|31836.9|31904.8|31841.1|31898.8|31835.5|14
1641532660000|2022-01-07 05:17:40|31899.3|31838.3|31898.4|31834.6|31899.3|31838.9|31892.6|31833.2|10
1641532670000|2022-01-07 05:17:50|31896.1|31832.7|31898.9|31837.1|31900.8|31838|31896.1|31832.7|13
1641532680000|2022-01-07 05:18:00|31899.4|31836.2|31901.2|31836.6|31904.1|31837.2|31894.4|31833.4|12
1641532690000|2022-01-07 05:18:10|31899.4|31836.1|31897.1|31838.7|31902|31838.9|31896.1|31834|10
1641532700000|2022-01-07 05:18:20|31897.3|31837.2|31902.8|31835.2|31902.8|31837.2|31897.3|31833.3|5
1641532710000|2022-01-07 05:18:30|31903.4|31836.3|31902.8|31837.6|31903.4|31838.4|31894.4|31833.6|18
1641532720000|2022-01-07 05:18:40|31900.1|31834|31898.6|31835.1|31903.3|31838.3|31898.6|31833.3|11
1641532730000|2022-01-07 05:18:50|31899.3|31836.7|31898.1|31836.8|31899.3|31836.8|31893.6|31832.5|11
1641532740000|2022-01-07 05:19:00|31898|31836|31896.6|31832.6|31900.5|31836|31896.1|31832.6|8
1641532750000|2022-01-07 05:19:10|31895.5|31833.6|31899.4|31834|31901.8|31837.4|31893.3|31832.5|15
1641532760000|2022-01-07 05:19:20|31900.4|31835.6|31897.1|31833.4|31902.3|31838.5|31890.6|31829.4|17
1641532770000|2022-01-07 05:19:30|31900.5|31835|31894.6|31833.1|31901.2|31836.1|31894.6|31832.9|9
1641532780000|2022-01-07 05:19:40|31895|31833.5|31894.1|31834.9|31895.9|31836.5|31894.1|31830.9|11
1641532790000|2022-01-07 05:19:50|31894.4|31834.2|31890.3|31829.4|31895.7|31834.2|31890.3|31829.4|6
1641532800000|2022-01-07 05:20:00|31891.1|31829.7|31902.3|31833.7|31902.3|31833.7|31889.8|31827.1|5
1641532810000|2022-01-07 05:20:10|31900.1|31831.9|31898.5|31831.1|31902.5|31836.5|31893.2|31831.1|10
1641532820000|2022-01-07 05:20:20|31897.6|31830.7|31894.2|31833.9|31899.1|31833.9|31894.2|31830.1|16
1641532830000|2022-01-07 05:20:30|31888.2|31834.2|31895.2|31829.5|31896.1|31836.7|31885.9|31828.4|14
1641532840000|2022-01-07 05:20:40|31893.8|31831.6|31896.3|31829.3|31896.9|31833.1|31893.8|31829.3|17
1641532850000|2022-01-07 05:20:50|31897|31830.5|31895.9|31837.2|31900.2|31839.3|31891.5|31830.5|19
1641532860000|2022-01-07 05:21:00|31894.1|31839.2|31894.1|31836.4|31897.8|31839.2|31891.9|31835.5|14
1641532870000|2022-01-07 05:21:10|31894|31838.3|31887.6|31837|31897.6|31838.8|31886.7|31835.4|14
1641532880000|2022-01-07 05:21:20|31887.1|31837.1|31889.2|31835.8|31889.3|31837.7|31886.3|31834|12
1641532890000|2022-01-07 05:21:30|31889|31838.6|31896.9|31838.6|31898.5|31839|31888.6|31837.1|14
1641532900000|2022-01-07 05:21:40|31897|31838.9|31897.4|31832|31897.9|31839.3|31891.9|31830.5|11
1641532910000|2022-01-07 05:21:50|31894.6|31832.4|31896.2|31838.1|31898.4|31838.1|31893.7|31830.5|7
1641532920000|2022-01-07 05:22:00|31899.5|31836.7|31895.1|31837.6|31900.2|31837.6|31891.6|31835.2|12
1641532930000|2022-01-07 05:22:10|31893.7|31839.1|31896|31832.8|31896.8|31839.1|31893.7|31831.8|10
1641532940000|2022-01-07 05:22:20|31893.8|31833.6|31892.6|31832.5|31896|31834.3|31890.7|31830.6|21
1641532950000|2022-01-07 05:22:30|31893.4|31833.4|31893|31832.6|31894.7|31833.4|31890.2|31831.3|10
1641532960000|2022-01-07 05:22:40|31892.7|31832.3|31894.2|31836.6|31894.9|31836.6|31892.7|31832.1|10
1641532970000|2022-01-07 05:22:50|31894|31836.4|31896.1|31837.6|31902.1|31840.1|31894|31836.2|11
1641532980000|2022-01-07 05:23:00|31892.1|31841|31897.3|31836.3|31898.4|31841|31892.1|31828.5|13
1641532990000|2022-01-07 05:23:10|31893|31835|31893.4|31833.6|31900.9|31836.4|31891.5|31833|12
1641533000000|2022-01-07 05:23:20|31889.6|31837.4|31891.8|31836.1|31891.8|31837.4|31889.6|31836|5
1641533010000|2022-01-07 05:23:30|31889.6|31839.1|31887.6|31833.9|31896|31839.1|31887.6|31833.3|8
1641533020000|2022-01-07 05:23:40|31889.6|31834.3|31888.8|31830.7|31893.2|31834.5|31888.5|31830.7|11
1641533030000|2022-01-07 05:23:50|31888.5|31831.6|31890.2|31831.9|31895.9|31832.1|31884|31828.7|8
1641533040000|2022-01-07 05:24:00|31889.5|31833.9|31888|31831.3|31907|31839.2|31887.3|31831.3|12
1641533050000|2022-01-07 05:24:10|31888.4|31831.7|31889.8|31834.3|31896|31834.3|31888|31830.4|12
1641533060000|2022-01-07 05:24:20|31891.3|31835.1|31895.7|31834.8|31895.7|31835.1|31889.8|31833.5|7
1641533070000|2022-01-07 05:24:30|31894.9|31834.7|31886.4|31836.4|31894.9|31840.4|31884.2|31833|8
1641533080000|2022-01-07 05:24:40|31886.2|31836.2|31899.8|31834.4|31899.8|31838.9|31883.7|31831.3|16
1641533090000|2022-01-07 05:24:50|31896.7|31834.3|31889.1|31833.1|31899|31837.2|31887.9|31830.9|10
1641533100000|2022-01-07 05:25:00|31891.5|31833.4|31895.3|31833.6|31897.6|31834.5|31891.3|31831.5|10
1641533110000|2022-01-07 05:25:10|31894.6|31833.8|31893.2|31835.2|31896.1|31837.9|31891.7|31833.8|10
1641533120000|2022-01-07 05:25:20|31893|31834.2|31892.5|31835.6|31894.8|31835.6|31892.3|31833|12
1641533130000|2022-01-07 05:25:30|31898.4|31835.8|31892.3|31838.7|31907|31838.7|31885.9|31830.6|19
1641533140000|2022-01-07 05:25:40|31894.9|31835.7|31896|31836.6|31898.7|31837.3|31893.2|31830.9|18
1641533150000|2022-01-07 05:25:50|31894.5|31836.9|31895.8|31835.5|31897.6|31837.1|31891.1|31834.4|13
1641533160000|2022-01-07 05:26:00|31893.7|31835.6|31894.6|31833.8|31895|31838.6|31890.7|31833.2|14
1641533170000|2022-01-07 05:26:10|31896.2|31834.1|31895.4|31836.6|31897.4|31836.6|31895.1|31834.1|8
1641533180000|2022-01-07 05:26:20|31895.1|31836.5|31895.8|31835.5|31901.6|31839.5|31891.8|31834.3|13
1641533190000|2022-01-07 05:26:30|31894.9|31835.7|31898.5|31835.6|31908|31843.6|31884.8|31828.3|18
1641533200000|2022-01-07 05:26:40|31894.2|31838.1|31896.8|31837.8|31896.8|31839.2|31889.7|31834.3|12
1641533210000|2022-01-07 05:26:50|31897.1|31839.7|31897|31837.9|31897.1|31840.2|31892|31836.7|11
1641533220000|2022-01-07 05:27:00|31896.1|31838.7|31896.8|31837.7|31897.4|31838.7|31894|31835.2|14
1641533230000|2022-01-07 05:27:10|31897.3|31836.7|31890.6|31840.6|31897.3|31841.1|31890|31833.4|15
1641533240000|2022-01-07 05:27:20|31890.2|31840.2|31890.3|31839.9|31904.7|31840.7|31890.2|31837.5|12
1641533250000|2022-01-07 05:27:30|31890.1|31840.1|31888.2|31838|31901.3|31840.5|31885.5|31834.3|11
1641533260000|2022-01-07 05:27:40|31887.5|31836.7|31891|31836.8|31897.9|31838|31887.5|31836.1|14
1641533270000|2022-01-07 05:27:50|31891.3|31837.4|31891.8|31832|31900.5|31839.3|31885.8|31831.2|17
1641533280000|2022-01-07 05:28:00|31887.3|31835|31888.7|31836.9|31897|31836.9|31886.5|31835|15
1641533290000|2022-01-07 05:28:10|31889.7|31839.7|31887|31836.2|31897.4|31839.8|31884.8|31834.4|9
1641533300000|2022-01-07 05:28:20|31886.2|31835.5|31888.2|31837.5|31898.2|31838|31886.2|31835.5|10
1641533310000|2022-01-07 05:28:30|31888.5|31836.4|31891.4|31838.8|31901.9|31841.8|31883.6|31830|10
1641533320000|2022-01-07 05:28:40|31897.3|31839.3|31904|31839.2|31904|31839.6|31897.3|31838.2|7
1641533330000|2022-01-07 05:28:50|31900.4|31839|31891.2|31832.7|31902.4|31839.4|31891.2|31831.6|9
1641533340000|2022-01-07 05:29:00|31893.8|31828.3|31889.6|31837.1|31899.5|31839.2|31889.2|31826.9|13
1641533350000|2022-01-07 05:29:10|31890.4|31837|31890.4|31836.8|31895.4|31837.6|31890.4|31833.4|14
1641533360000|2022-01-07 05:29:20|31890.7|31836.7|31891.8|31837.8|31898.8|31839.3|31890.1|31836.4|19
1641533370000|2022-01-07 05:29:30|31892.3|31839.2|31893.9|31835.1|31898.5|31840.4|31887.9|31832.5|13
1641533380000|2022-01-07 05:29:40|31893.1|31834.6|31891.9|31837.4|31899.9|31839.6|31890.8|31834.6|14
1641533390000|2022-01-07 05:29:50|31892.2|31837.2|31888.6|31837.1|31897|31838.7|31886.3|31833.5|13
1641533400000|2022-01-07 05:30:00|31890.4|31840.4|31890.2|31840.2|31892.4|31840.4|31890.2|31834.7|14
1641533410000|2022-01-07 05:30:10|31891.1|31839.7|31890.9|31839.9|31892.7|31839.9|31890.6|31836.8|13
1641533420000|2022-01-07 05:30:20|31890.4|31840.1|31888.5|31838.2|31890.4|31840.1|31884.1|31834.1|12
1641533430000|2022-01-07 05:30:30|31888.6|31838.6|31888.7|31838.7|31888.9|31838.9|31888.5|31837.9|6
1641533440000|2022-01-07 05:30:40|31888.4|31838.4|31893.8|31836.1|31894.5|31838.4|31888.4|31832.7|16
1641533450000|2022-01-07 05:30:50|31893.3|31837|31891.8|31836|31893.3|31837.1|31888.3|31833.8|15
1641533460000|2022-01-07 05:31:00|31888.8|31836.9|31903.6|31838.6|31903.6|31843.4|31888.8|31835.9|18
1641533470000|2022-01-07 05:31:10|31904.8|31839.8|31891.3|31839.6|31904.8|31841.6|31891.1|31828.9|18
1641533480000|2022-01-07 05:31:20|31891.9|31839.4|31888.9|31838.2|31891.9|31839.4|31885.4|31833.5|9
1641533490000|2022-01-07 05:31:30|31888.4|31837.7|31886.8|31836.8|31889.6|31839.5|31886.2|31835.9|14
1641533500000|2022-01-07 05:31:40|31887|31837|31893|31837.4|31893.5|31838.7|31887|31835|18
1641533510000|2022-01-07 05:31:50|31893.8|31838.7|31892.5|31839.2|31893.8|31841.2|31890.8|31838.7|8
1641533520000|2022-01-07 05:32:00|31891.4|31841.4|31892.5|31840.8|31892.5|31841.4|31891.4|31839.3|9
1641533530000|2022-01-07 05:32:10|31887.7|31841|31892.2|31841.5|31892.2|31841.9|31887.2|31837.2|11
1641533540000|2022-01-07 05:32:20|31891.6|31841.4|31892.2|31841.5|31892.2|31841.9|31891.6|31841|9
1641533550000|2022-01-07 05:32:30|31891.7|31841.7|31893.8|31833.4|31894.3|31841.7|31885.1|31831.3|13
1641533560000|2022-01-07 05:32:40|31894.1|31833.8|31893.7|31835.1|31894.1|31836.9|31891.6|31833.8|12
1641533570000|2022-01-07 05:32:50|31891.7|31837.3|31888|31838|31891.7|31838.6|31885.8|31835.8|13
1641533580000|2022-01-07 05:33:00|31888.4|31838.4|31888.8|31838.8|31889.5|31839.5|31888|31838|10
1641533590000|2022-01-07 05:33:10|31890.8|31840.4|31890.9|31836.7|31890.9|31840.8|31890.4|31836.7|9
1641533600000|2022-01-07 05:33:20|31887.2|31837.4|31885.6|31835.6|31887.5|31837.4|31885.1|31833|13
1641533610000|2022-01-07 05:33:30|31885.1|31835.1|31886.6|31836.6|31886.9|31836.9|31884.5|31833.4|13
1641533620000|2022-01-07 05:33:40|31887.2|31837.2|31887.4|31837.4|31888.3|31838.3|31887.1|31837.1|8
1641533630000|2022-01-07 05:33:50|31888.1|31838.1|31891.3|31841.3|31891.5|31841.3|31888.1|31834.7|11
1641533640000|2022-01-07 05:34:00|31891.7|31841.7|31886.8|31836.8|31891.7|31841.7|31886.4|31836.4|13
1641533650000|2022-01-07 05:34:10|31887.8|31837.8|31887.1|31836.3|31889.9|31839.8|31887.1|31836|13
1641533660000|2022-01-07 05:34:20|31888.3|31835|31886.4|31836.4|31888.4|31838|31885.6|31835|7
1641533670000|2022-01-07 05:34:30|31886.9|31835.1|31884.1|31834.1|31888.1|31838.1|31884.1|31834.1|7
1641533680000|2022-01-07 05:34:40|31886.2|31836.2|31884.4|31834.4|31887.3|31837.3|31884.4|31834.4|7
1641533690000|2022-01-07 05:34:50|31884.5|31834.5|31888.1|31837.1|31889.2|31839|31883.3|31833.2|14
1641533700000|2022-01-07 05:35:00|31892.3|31830.6|31890.1|31838.7|31892.3|31839.1|31890.1|31830.6|15
1641533710000|2022-01-07 05:35:10|31890.6|31836.9|31890.6|31837.4|31890.7|31838.4|31889.7|31836.9|10
1641533720000|2022-01-07 05:35:20|31889.9|31837|31886.9|31836.9|31889.9|31838.1|31886|31834|7
1641533730000|2022-01-07 05:35:30|31888|31838|31886.8|31836.8|31888.3|31838.3|31886.2|31836.2|7
1641533740000|2022-01-07 05:35:40|31888.2|31838.2|31891|31841|31891|31841|31888.2|31838.2|6
1641533750000|2022-01-07 05:35:50|31883.2|31833.2|31886|31835.4|31887.9|31837.1|31883.2|31833.2|10
1641533760000|2022-01-07 05:36:00|31887.9|31837.9|31889.7|31839.7|31890.5|31840.5|31887.9|31837.9|9
1641533770000|2022-01-07 05:36:10|31890|31840|31887.4|31837.4|31890.1|31840.1|31885|31835|9
1641533780000|2022-01-07 05:36:20|31889.3|31839.3|31889.7|31839.7|31890.2|31840.2|31889.3|31839.3|10
1641533790000|2022-01-07 05:36:30|31889|31839|31889.6|31839.6|31889.8|31839.8|31889|31839|13
1641533800000|2022-01-07 05:36:40|31889.9|31839.9|31887.4|31837.4|31889.9|31839.9|31883.1|31833.1|14
1641533810000|2022-01-07 05:36:50|31887.1|31837.1|31890|31840|31890.4|31840.4|31887.1|31837.1|9
1641533820000|2022-01-07 05:37:00|31889.9|31839.9|31889.9|31839.9|31889.9|31839.9|31889.3|31839.3|8
1641533830000|2022-01-07 05:37:10|31889.7|31839.7|31890.3|31840.3|31891.7|31841|31885|31835|18
1641533840000|2022-01-07 05:37:20|31891|31839.7|31890.8|31839.2|31891.5|31841.3|31890.4|31837.3|18
1641533850000|2022-01-07 05:37:30|31890.4|31840.2|31891.6|31841.1|31891.6|31841.1|31890.2|31839.9|9
1641533860000|2022-01-07 05:37:40|31891.5|31841.2|31887.8|31837.5|31891.5|31841.2|31884.1|31833.5|14
1641533870000|2022-01-07 05:37:50|31888.9|31837.8|31888.6|31836.5|31892.1|31839.8|31886.4|31835.2|17
1641533880000|2022-01-07 05:38:00|31889.1|31836.2|31890.8|31838|31891.2|31838|31889.1|31836.2|15
1641533890000|2022-01-07 05:38:10|31890.1|31839.2|31892.6|31840.6|31892.7|31841.9|31890.1|31837.9|13
1641533900000|2022-01-07 05:38:20|31892.2|31842.2|31893.7|31843.3|31893.8|31843.3|31891.8|31841.6|6
1641533910000|2022-01-07 05:38:30|31893.5|31843.5|31893.6|31838.4|31894.1|31843.5|31886.4|31836.3|8
1641533920000|2022-01-07 05:38:40|31893.2|31838.1|31895.2|31839.2|31895.2|31840.5|31892.5|31838.1|15
1641533930000|2022-01-07 05:38:50|31895.3|31840.6|31891.3|31839.9|31895.3|31840.7|31888.2|31838.2|10
1641533940000|2022-01-07 05:39:00|31891.7|31840.4|31890.2|31839.9|31891.7|31840.5|31889|31838.1|14
1641533950000|2022-01-07 05:39:10|31893.5|31840.6|31892.7|31842.3|31893.5|31842.7|31891.7|31839.6|15
1641533960000|2022-01-07 05:39:20|31892.9|31842.9|31890.1|31839.7|31892.9|31842.9|31887.8|31837.8|11
1641533970000|2022-01-07 05:39:30|31890.2|31840.2|31890.6|31840.6|31890.6|31840.6|31889.9|31839.9|10
1641533980000|2022-01-07 05:39:40|31890.2|31840.2|31889.9|31839.9|31890.7|31840.7|31887.9|31837.9|10
1641533990000|2022-01-07 05:39:50|31890.2|31840.2|31890.4|31840.4|31891|31841|31888.8|31838.8|11
1641534000000|2022-01-07 05:40:00|31892.7|31842.7|31893.7|31843.7|31893.7|31843.7|31891.9|31841.9|12
1641534010000|2022-01-07 05:40:10|31893.6|31843.6|31887.8|31837.6|31893.6|31843.6|31887.8|31835.9|17
1641534020000|2022-01-07 05:40:20|31888|31838|31890.8|31837.6|31891.4|31838.6|31887.5|31835.5|18
1641534030000|2022-01-07 05:40:30|31888.9|31836.3|31888.2|31836.6|31893.5|31838.2|31886.8|31835.8|14
1641534040000|2022-01-07 05:40:40|31886.8|31836.5|31887.1|31837.1|31895.9|31838.1|31886|31835.9|12
1641534050000|2022-01-07 05:40:50|31887.8|31837.7|31892.6|31842.6|31893.1|31843.1|31887.8|31836|14
1641534060000|2022-01-07 05:41:00|31893|31843|31888.5|31838.5|31893.8|31843.8|31888.4|31838.4|16
1641534070000|2022-01-07 05:41:10|31889.8|31839.8|31890.4|31839.3|31891.3|31841.3|31889.8|31838|10
1641534080000|2022-01-07 05:41:20|31890.6|31839.2|31888.7|31836.6|31891|31839.2|31888.7|31836.1|5
1641534090000|2022-01-07 05:41:30|31889.3|31839.3|31891.4|31840.5|31891.4|31840.7|31888.6|31838.4|12
1641534100000|2022-01-07 05:41:40|31892.2|31840.6|31892.8|31839.6|31892.8|31842.4|31891.4|31839.6|14
1641534110000|2022-01-07 05:41:50|31892.1|31838.8|31891.3|31841.3|31892.6|31841.7|31888.8|31835.6|10
1641534120000|2022-01-07 05:42:00|31893.2|31843.2|31891.3|31841.3|31893.5|31843.5|31890.6|31839.5|16
1641534130000|2022-01-07 05:42:10|31891.5|31841.5|31890.1|31839.4|31892|31841.5|31888.4|31837|16
1641534140000|2022-01-07 05:42:20|31889.6|31839.2|31889.7|31839.7|31889.7|31839.7|31886.6|31836.6|8
1641534150000|2022-01-07 05:42:30|31889.8|31839.8|31889.2|31839.2|31891.2|31841.2|31887.9|31837.9|12
1641534160000|2022-01-07 05:42:40|31893.9|31841|31891.4|31841.4|31894.1|31841.8|31891.3|31833.3|9
1641534170000|2022-01-07 05:42:50|31891.7|31841.7|31892.8|31838.6|31893.6|31842.9|31891.7|31838.6|9
1641534180000|2022-01-07 05:43:00|31892.9|31839.8|31889.2|31839.2|31892.9|31841.8|31888|31838|13
1641534190000|2022-01-07 05:43:10|31889.6|31839.6|31888.4|31838.4|31890.5|31840.5|31887.9|31837.9|9
1641534200000|2022-01-07 05:43:20|31889|31839|31890.3|31840.3|31890.8|31840.8|31888.9|31838.4|10
1641534210000|2022-01-07 05:43:30|31893|31843|31888.5|31838.5|31893.5|31843.5|31886.2|31836.2|7
1641534220000|2022-01-07 05:43:40|31890|31840|31892.2|31835.7|31894.2|31840|31889.2|31831.6|14
1641534230000|2022-01-07 05:43:50|31892.4|31836.9|31891.4|31838.7|31894.1|31843|31891.1|31834|12
1641534240000|2022-01-07 05:44:00|31891.6|31839|31889.8|31838.3|31892.3|31839.2|31889.6|31836|8
1641534250000|2022-01-07 05:44:10|31889.7|31837.2|31890.4|31836.5|31891|31841|31888.9|31835.3|13
1641534260000|2022-01-07 05:44:20|31890|31834|31889.8|31838.1|31890.2|31839.7|31888.1|31834|11
1641534270000|2022-01-07 05:44:30|31885.4|31834.2|31888.3|31838.3|31888.3|31838.3|31885.4|31834.2|7
1641534280000|2022-01-07 05:44:40|31887.7|31837.7|31888.5|31838.5|31888.5|31838.5|31887.7|31835.7|11
1641534290000|2022-01-07 05:44:50|31888.7|31838.7|31887.5|31837.5|31888.7|31838.7|31884.7|31834.7|9
1641534300000|2022-01-07 05:45:00|31888.1|31835.6|31887.2|31837.2|31888.7|31838.7|31887.2|31835.6|11
1641534310000|2022-01-07 05:45:10|31887.4|31836.3|31889.6|31833.9|31889.6|31838|31887|31833.9|16
1641534320000|2022-01-07 05:45:20|31889.3|31833.6|31887.4|31835.3|31889.6|31836.3|31886.4|31832|15
1641534330000|2022-01-07 05:45:30|31886.8|31836.2|31887.8|31833.2|31887.8|31836.2|31886.6|31832.9|12
1641534340000|2022-01-07 05:45:40|31887.6|31833.7|31888|31835.5|31888|31835.7|31885.6|31833.7|8
1641534350000|2022-01-07 05:45:50|31887.7|31837|31886|31836|31888|31837.8|31881.6|31831.6|16
1641534360000|2022-01-07 05:46:00|31886.2|31836.2|31889.1|31838.4|31889.1|31838.7|31886|31836|15
1641534370000|2022-01-07 05:46:10|31889|31838|31888.5|31838.5|31889.4|31838.5|31888.1|31835.4|9
1641534380000|2022-01-07 05:46:20|31888.3|31838.3|31885.9|31835.9|31888.5|31838.5|31884.8|31834.8|15
1641534390000|2022-01-07 05:46:30|31886|31836|31888.4|31838.4|31889.1|31838.7|31886|31835.6|15
1641534400000|2022-01-07 05:46:40|31888.9|31838|31885.6|31835.6|31889.1|31838|31884.8|31834.8|7
1641534410000|2022-01-07 05:46:50|31882.9|31832.9|31886.2|31835.5|31886.2|31835.5|31882.9|31832.9|10
1641534420000|2022-01-07 05:47:00|31886.7|31836|31888.8|31838.8|31889|31839|31886.7|31835.1|9
1641534430000|2022-01-07 05:47:10|31883.7|31833.7|31886.1|31836.1|31886.1|31836.1|31883.7|31833.7|11
1641534440000|2022-01-07 05:47:20|31886.7|31836.7|31884|31833.9|31888.9|31838.9|31883.6|31833.6|14
1641534450000|2022-01-07 05:47:30|31883.7|31833.7|31885.7|31835.7|31886.1|31835.7|31883.1|31833.1|11
1641534460000|2022-01-07 05:47:40|31886|31836|31882.4|31832.4|31886.1|31836.1|31881.8|31831.8|7
1641534470000|2022-01-07 05:47:50|31882.9|31832.9|31884.4|31834.4|31884.7|31834.7|31882.9|31832.9|7
1641534480000|2022-01-07 05:48:00|31886.1|31836.1|31887.1|31837.1|31887.1|31837.1|31883.2|31833.2|14
1641534490000|2022-01-07 05:48:10|31885.6|31835.6|31885.5|31835.5|31886.3|31836.3|31885.5|31835.5|9
1641534500000|2022-01-07 05:48:20|31886.2|31836.2|31885.7|31832.7|31886.7|31836.7|31882.9|31830.9|12
1641534510000|2022-01-07 05:48:30|31885.4|31833.7|31885.7|31835.7|31885.8|31835.7|31884.9|31833.7|8
1641534520000|2022-01-07 05:48:40|31885.6|31835.6|31885.6|31835.6|31885.9|31835.6|31885.4|31833.1|6
1641534530000|2022-01-07 05:48:50|31885.7|31835.7|31885.3|31830.6|31885.7|31835.7|31881.9|31827.5|10
1641534540000|2022-01-07 05:49:00|31885.7|31831.2|31885|31831.4|31885.7|31831.7|31884.4|31830.8|6
1641534550000|2022-01-07 05:49:10|31884.4|31831.1|31886.9|31833.5|31886.9|31834.1|31884.4|31829.4|6
1641534560000|2022-01-07 05:49:20|31887|31834.3|31883.8|31831.9|31887|31834.4|31882.4|31829.6|12
1641534570000|2022-01-07 05:49:30|31884.1|31833.2|31883.8|31832|31885.4|31834.6|31883.1|31831.5|17
1641534580000|2022-01-07 05:49:40|31883.2|31833.2|31888.1|31834.6|31888.1|31835.3|31883.2|31833.2|11
1641534590000|2022-01-07 05:49:50|31879.5|31834.3|31884.1|31834.1|31884.1|31834.3|31879.5|31829.5|7
1641534600000|2022-01-07 05:50:00|31884.8|31834.8|31886.3|31835.7|31886.7|31835.7|31884.6|31833.4|14
1641534610000|2022-01-07 05:50:10|31886.5|31836.3|31885.3|31835.3|31887.3|31837.3|31882.7|31832.7|11
1641534620000|2022-01-07 05:50:20|31886|31836|31885.2|31835.2|31886|31836|31884|31834|3
1641534630000|2022-01-07 05:50:30|31884.5|31834.5|31883.5|31833.5|31886.2|31836.2|31883.5|31833.5|8
1641534640000|2022-01-07 05:50:40|31884.9|31834.2|31888.8|31838.8|31888.8|31838.8|31883.8|31833.8|6
1641534650000|2022-01-07 05:50:50|31888.5|31838.5|31887.7|31837.7|31888.5|31838.5|31879.1|31829.1|10
1641534660000|2022-01-07 05:51:00|31886.8|31836.8|31887.9|31837.9|31888.3|31838.3|31886.7|31836.7|10
1641534670000|2022-01-07 05:51:10|31888|31838|31886|31836|31888|31838|31882.2|31831.2|11
1641534680000|2022-01-07 05:51:20|31885.5|31835.5|31884|31832.7|31885.6|31835.5|31881.6|31830.5|5
1641534690000|2022-01-07 05:51:30|31884.3|31832.6|31883.1|31833.1|31888.7|31837.4|31883.1|31831.9|8
1641534700000|2022-01-07 05:51:40|31884.2|31834.2|31882.1|31832.1|31886.4|31836.4|31881.5|31831.5|10
1641534710000|2022-01-07 05:51:50|31882.6|31832.6|31882.6|31832.6|31883.2|31833.2|31880.4|31830.4|13
1641534720000|2022-01-07 05:52:00|31881.9|31831.9|31884.8|31833.5|31886.6|31835.9|31881.4|31830.9|13
1641534730000|2022-01-07 05:52:10|31885.4|31833.9|31888|31836.8|31888|31837.3|31885.4|31833.9|4
1641534740000|2022-01-07 05:52:20|31888.2|31838.2|31883.5|31833.5|31888.7|31838.7|31881.7|31831.7|7
1641534750000|2022-01-07 05:52:30|31884.6|31834.6|31887.8|31837.8|31887.8|31837.8|31883.8|31833.8|7
1641534760000|2022-01-07 05:52:40|31888|31838|31887.8|31837.8|31888.3|31838.3|31887.8|31837.8|5
1641534770000|2022-01-07 05:52:50|31888.2|31838.2|31886.8|31836.5|31889|31838.2|31879.4|31827.2|15
1641534780000|2022-01-07 05:53:00|31887|31837|31887.7|31837.7|31888.2|31837.7|31886.8|31835.7|15
1641534790000|2022-01-07 05:53:10|31887.9|31837.9|31887.5|31837.4|31887.9|31837.9|31887.4|31837.4|5
1641534800000|2022-01-07 05:53:20|31887.7|31837.3|31883.5|31833.5|31887.7|31837.4|31881.8|31831.7|9
1641534810000|2022-01-07 05:53:30|31882.9|31832.9|31887.5|31837.5|31887.8|31837.8|31882.9|31832.9|11
1641534820000|2022-01-07 05:53:40|31887.4|31837.4|31887.2|31836.6|31888.6|31837.7|31886.7|31834.4|11
1641534830000|2022-01-07 05:53:50|31887.7|31835.7|31885|31835|31887.7|31837.6|31881.4|31831.4|10
1641534840000|2022-01-07 05:54:00|31884.8|31834.8|31885|31834.7|31885.2|31835.2|31884.7|31834.7|6
1641534850000|2022-01-07 05:54:10|31884.7|31835.3|31883.4|31833.4|31885.8|31835.8|31883.4|31833.4|11
1641534860000|2022-01-07 05:54:20|31883.9|31833.9|31884.6|31830|31886.3|31833.9|31883.9|31828.7|4
1641534870000|2022-01-07 05:54:30|31885.8|31833.7|31884.7|31828.2|31886.1|31835.8|31881.1|31825.4|23
1641534880000|2022-01-07 05:54:40|31884.1|31827.8|31888.3|31838.3|31888.3|31838.3|31879.8|31827.8|16
1641534890000|2022-01-07 05:54:50|31886.4|31836.4|31886.6|31836.6|31887.3|31837.3|31886.3|31836.3|10
1641534900000|2022-01-07 05:55:00|31887.2|31837.2|31886.9|31834.7|31887.5|31837.5|31885.5|31834.6|17
1641534910000|2022-01-07 05:55:10|31886.3|31835.6|31880.7|31830.7|31886.8|31835.6|31880.7|31830.7|9
1641534920000|2022-01-07 05:55:20|31882.7|31832.7|31887.1|31836.3|31887.5|31837.1|31880.9|31830.9|22
1641534930000|2022-01-07 05:55:30|31881.8|31831.8|31884.1|31834.1|31884.6|31834.6|31880.6|31830.6|14
1641534940000|2022-01-07 05:55:40|31889.5|31839.5|31888.5|31838.5|31890.1|31840.1|31888.1|31837.2|14
1641534950000|2022-01-07 05:55:50|31888.7|31838.7|31884.1|31834.1|31888.8|31838.8|31882.3|31831.4|6
1641534960000|2022-01-07 05:56:00|31883|31833|31886.9|31834.9|31886.9|31836.1|31883|31833|9
1641534970000|2022-01-07 05:56:10|31886.1|31836.1|31888.7|31838.7|31888.9|31838.9|31886.1|31836.1|8
1641534980000|2022-01-07 05:56:20|31888.4|31838.4|31883.5|31830.8|31888.5|31838.4|31881.4|31829.8|7
1641534990000|2022-01-07 05:56:30|31886.2|31833.1|31887.9|31837.2|31889.2|31837.5|31886.2|31833.1|11
1641535000000|2022-01-07 05:56:40|31888|31837.3|31881.5|31831.5|31888.2|31837.9|31881.5|31831.5|6
1641535010000|2022-01-07 05:56:50|31882.3|31832.3|31885.7|31835.7|31886.1|31836.1|31882.3|31832.3|11
1641535020000|2022-01-07 05:57:00|31886.1|31836.1|31887.3|31837|31888|31837|31885.3|31835.3|13
1641535030000|2022-01-07 05:57:10|31887.4|31837.4|31881|31831|31887.7|31837.7|31880.5|31830.5|10
1641535040000|2022-01-07 05:57:20|31881.9|31831.9|31888.6|31838.6|31888.8|31838.7|31881.9|31831.9|17
1641535050000|2022-01-07 05:57:30|31888.9|31838.9|31883.4|31833.4|31889.6|31839.6|31881.7|31831.7|12
1641535060000|2022-01-07 05:57:40|31883.8|31833.8|31886.5|31836.5|31887.6|31837|31883.8|31833.8|8
1641535070000|2022-01-07 05:57:50|31886.3|31836.3|31884.3|31834.3|31887.6|31837|31884.1|31834|14
1641535080000|2022-01-07 05:58:00|31885|31835|31888.6|31837.9|31889.8|31839|31884.6|31834.6|19
1641535090000|2022-01-07 05:58:10|31889.2|31837.3|31882.9|31832.9|31889.2|31838.7|31881.7|31831.7|11
1641535100000|2022-01-07 05:58:20|31883.2|31833.2|31889.2|31836.1|31889.5|31839.5|31883.2|31833.2|17
1641535110000|2022-01-07 05:58:30|31888.9|31837.2|31883.6|31833.6|31889.2|31838.7|31882.1|31831.3|10
1641535120000|2022-01-07 05:58:40|31884.4|31834.4|31886.5|31836.5|31886.8|31836.8|31884.4|31834.4|11
1641535130000|2022-01-07 05:58:50|31886.2|31836.2|31882.8|31832.8|31886.8|31836.8|31882.2|31832.2|7
1641535140000|2022-01-07 05:59:00|31884.1|31834.1|31888.7|31838.7|31888.9|31838.9|31884.1|31831.6|16
1641535150000|2022-01-07 05:59:10|31888.6|31838.6|31888.6|31838.6|31888.8|31838.8|31887.9|31836.6|12
1641535160000|2022-01-07 05:59:20|31888.4|31838.4|31883.1|31833.1|31889.3|31839.3|31882.2|31832.2|7
1641535170000|2022-01-07 05:59:30|31885|31835|31885.6|31835.2|31886.9|31836.4|31884.8|31834.8|7
1641535180000|2022-01-07 05:59:40|31886|31836|31886.4|31836.2|31887.4|31836.7|31886|31834.8|14
1641535190000|2022-01-07 05:59:50|31888.1|31836.4|31883.9|31833.9|31888.4|31838.4|31881.4|31831.4|13
1641535200000|2022-01-07 06:00:00|31883.3|31833.3|31891.6|31841.6|31892|31842|31883.3|31833.3|25
1641535210000|2022-01-07 06:00:10|31891.9|31841.9|31890.5|31840.5|31892.1|31842.1|31890.5|31840.5|18
1641535220000|2022-01-07 06:00:20|31886.9|31836.9|31889.1|31839.1|31889.1|31839.1|31886.9|31836.9|8
1641535230000|2022-01-07 06:00:30|31889|31839|31888.8|31838.8|31889.5|31839.5|31888.6|31838.6|7
1641535240000|2022-01-07 06:00:40|31889.2|31839.2|31887.5|31837.5|31889.2|31839.2|31886.4|31836.4|11
1641535250000|2022-01-07 06:00:50|31887.6|31837.6|31890|31840|31890.2|31840.2|31887.5|31837.5|8
1641535260000|2022-01-07 06:01:00|31890.4|31840.4|31889.5|31839.5|31890.5|31840.5|31889.3|31839.3|9
1641535270000|2022-01-07 06:01:10|31886.4|31836.4|31890.2|31840.2|31890.2|31840.2|31886.4|31836.4|5
1641535280000|2022-01-07 06:01:20|31893.5|31843.5|31887.9|31837.9|31893.5|31843.5|31887.9|31837.9|7
1641535290000|2022-01-07 06:01:30|31889.1|31839.1|31889.2|31839.2|31889.3|31839.3|31887.3|31837.3|10
1641535300000|2022-01-07 06:01:40|31889.4|31839.4|31891.7|31841.7|31892.1|31842.1|31889.4|31839.4|5
1641535310000|2022-01-07 06:01:50|31891.8|31841.8|31892.1|31842.1|31892.1|31842.1|31891.8|31841.8|4
1641535320000|2022-01-07 06:02:00|31881.5|31831.5|31888.9|31838.9|31891.6|31841.6|31881.5|31831.5|7
1641535330000|2022-01-07 06:02:10|31890.8|31840.8|31890|31840|31892|31842|31887.1|31837.1|12
1641535340000|2022-01-07 06:02:20|31890.1|31840.1|31889.7|31839.7|31890.3|31840.3|31888|31838|9
1641535350000|2022-01-07 06:02:30|31889.6|31839.6|31889.7|31839.7|31890.3|31840.3|31889.6|31839.6|4
1641535360000|2022-01-07 06:02:40|31892.3|31842.3|31894|31844|31894.1|31844.1|31886|31836|11
1641535370000|2022-01-07 06:02:50|31893.3|31843.3|31893.8|31843.8|31895.1|31845.1|31893.3|31843.3|6
1641535380000|2022-01-07 06:03:00|31894.9|31844.9|31893.8|31843.8|31894.9|31844.9|31893.2|31843.2|11
1641535390000|2022-01-07 06:03:10|31894|31844|31888.2|31838.2|31894.5|31844.5|31888.2|31838.2|6
1641535400000|2022-01-07 06:03:20|31888.6|31838.6|31890.7|31840.7|31891.9|31841.9|31888.6|31838.6|6
1641535410000|2022-01-07 06:03:30|31893.6|31843.6|31894.3|31844.3|31894.9|31844.9|31890.8|31839|11
1641535420000|2022-01-07 06:03:40|31893.3|31843.3|31894|31844|31894.7|31844.7|31890.9|31840.9|15
1641535430000|2022-01-07 06:03:50|31893.7|31843.7|31893.5|31843.5|31895.6|31845.6|31892.4|31842.4|9
1641535440000|2022-01-07 06:04:00|31895|31845|31890.9|31840.9|31895|31845|31889.5|31839.5|11
1641535450000|2022-01-07 06:04:10|31895.5|31845.5|31894.6|31844.6|31896.5|31846.5|31887.9|31837.9|10
1641535460000|2022-01-07 06:04:20|31896.3|31846.3|31893.8|31843.8|31896.3|31846.3|31893.8|31843.8|18
1641535470000|2022-01-07 06:04:30|31893.7|31843.7|31890.1|31840.1|31894.4|31844.4|31890.1|31840.1|12
1641535480000|2022-01-07 06:04:40|31889.6|31839.6|31893.2|31843.2|31893.2|31843.2|31889.5|31839.5|9
1641535490000|2022-01-07 06:04:50|31891.8|31841.8|31893.6|31843.6|31893.9|31843.9|31891|31841|9
1641535500000|2022-01-07 06:05:00|31893.5|31843.5|31895.3|31845.3|31896.4|31846.4|31891.7|31841.7|19
1641535510000|2022-01-07 06:05:10|31895.1|31845.1|31897.4|31847.4|31897.7|31847.7|31895|31845|8
1641535520000|2022-01-07 06:05:20|31897.2|31847.2|31897.3|31847.3|31898.5|31848.5|31892.8|31842.8|21
1641535530000|2022-01-07 06:05:30|31896.5|31846.5|31896.3|31846.3|31900.2|31850.2|31894.2|31842|22
1641535540000|2022-01-07 06:05:40|31895.8|31845.8|31895.3|31845.3|31902.9|31852.9|31894.3|31844.3|28
1641535550000|2022-01-07 06:05:50|31895.7|31845.7|31895.6|31845.6|31896.8|31846.8|31895|31845|13
1641535560000|2022-01-07 06:06:00|31895.7|31845.7|31895.4|31845.4|31896.3|31846.3|31894.8|31844.8|10
1641535570000|2022-01-07 06:06:10|31895.6|31845.6|31895.7|31845.7|31896.6|31846.6|31894.8|31844.8|14
1641535580000|2022-01-07 06:06:20|31895.6|31845.6|31895.8|31845.8|31895.9|31845.9|31892|31840.9|14
1641535590000|2022-01-07 06:06:30|31895.7|31845.7|31893.2|31843.2|31895.8|31845.8|31891.6|31841.6|14
1641535600000|2022-01-07 06:06:40|31893.5|31843.5|31893.8|31843.8|31893.8|31843.8|31892.8|31842.8|7
1641535610000|2022-01-07 06:06:50|31893.2|31843.2|31891.7|31841.7|31893.6|31843.6|31891.3|31841.3|7
1641535620000|2022-01-07 06:07:00|31894.5|31835.4|31890.4|31839.8|31894.5|31840.3|31889.4|31835.4|9
1641535630000|2022-01-07 06:07:10|31891.5|31839.5|31891.6|31841.6|31891.7|31841.6|31891.5|31839.5|3
1641535640000|2022-01-07 06:07:20|31891.7|31841.7|31894.7|31844.7|31894.7|31844.7|31891.7|31841.7|5
1641535650000|2022-01-07 06:07:30|31894.8|31844.8|31891.4|31838.5|31894.8|31844.8|31888.8|31838.5|9
1641535660000|2022-01-07 06:07:40|31890.6|31840.3|31891.1|31841.1|31891.8|31841.8|31890|31840|14
1641535670000|2022-01-07 06:07:50|31892.2|31842.2|31892.9|31842.9|31892.9|31842.9|31891.6|31841.6|10
1641535680000|2022-01-07 06:08:00|31894.3|31844.3|31892.1|31842.1|31894.3|31844.3|31891|31841|9
1641535690000|2022-01-07 06:08:10|31891.4|31841.4|31892.6|31842.6|31892.6|31842.6|31888.2|31838.2|6
1641535700000|2022-01-07 06:08:20|31892.1|31842.1|31891.3|31841.3|31893.6|31842.1|31890.5|31835.4|8
1641535710000|2022-01-07 06:08:30|31890.7|31840.6|31892|31842|31892.1|31842.1|31890.5|31839.8|8
1641535720000|2022-01-07 06:08:40|31892.5|31842.5|31894.1|31844.1|31895|31845|31892.3|31842.3|9
1641535730000|2022-01-07 06:08:50|31894.3|31844.3|31891.4|31839.8|31894.4|31844.4|31889|31837.8|11
1641535740000|2022-01-07 06:09:00|31892.4|31842.4|31892.4|31842.4|31892.6|31842.6|31889.9|31839.9|15
1641535750000|2022-01-07 06:09:10|31892.3|31842.3|31892|31842|31892.9|31842.9|31891.4|31841.4|12
1641535760000|2022-01-07 06:09:20|31892.6|31842.6|31893.7|31843.7|31893.7|31843.7|31892.6|31842.6|8
1641535770000|2022-01-07 06:09:30|31893.3|31843.3|31891.3|31841.3|31893.4|31843.4|31890.7|31840.5|15
1641535780000|2022-01-07 06:09:40|31893.2|31840.4|31893.7|31843.7|31894.4|31844.4|31892.8|31840.4|11
1641535790000|2022-01-07 06:09:50|31893.5|31843.5|31891.4|31841.4|31894.2|31844.2|31891.2|31841.2|9
1641535800000|2022-01-07 06:10:00|31891.6|31841.6|31893.4|31843.4|31893.5|31843.5|31891.6|31841.6|9
1641535810000|2022-01-07 06:10:10|31893.2|31843.2|31891.3|31841.3|31893.2|31843.2|31889.9|31839.9|8
1641535820000|2022-01-07 06:10:20|31892.1|31842.1|31892|31842|31893.2|31843.2|31891.2|31841.2|11
1641535830000|2022-01-07 06:10:30|31892.2|31842.2|31895.5|31845.5|31895.5|31845.5|31889.6|31839.6|5
1641535840000|2022-01-07 06:10:40|31895.7|31845.7|31889.7|31839.7|31895.7|31845.7|31889.4|31839.4|7
1641535850000|2022-01-07 06:10:50|31890.4|31840.4|31890.9|31840.9|31890.9|31840.9|31889.8|31839.8|6
1641535860000|2022-01-07 06:11:00|31892.6|31842.6|31889.9|31839.9|31892.6|31842.6|31889.9|31839.9|9
1641535870000|2022-01-07 06:11:10|31891.3|31841.3|31892.8|31842.8|31892.9|31842.9|31891.3|31841.3|8
1641535880000|2022-01-07 06:11:20|31892.3|31842.3|31895|31845|31895|31845|31891.3|31841.3|7
1641535890000|2022-01-07 06:11:30|31894.3|31844.3|31889.5|31839.5|31895.2|31845.2|31887.4|31836.4|21
1641535900000|2022-01-07 06:11:40|31891.5|31841.5|31889.3|31839.3|31891.5|31841.5|31887.4|31837.4|19
1641535910000|2022-01-07 06:11:50|31889.8|31839.8|31889.1|31839.1|31889.9|31839.9|31887.5|31837.5|16
1641535920000|2022-01-07 06:12:00|31887.9|31837.9|31890.1|31840.1|31890.7|31840.7|31887.3|31837.3|12
1641535930000|2022-01-07 06:12:10|31890.8|31840.8|31890.1|31840.1|31891.9|31841.9|31889.1|31839.1|20
1641535940000|2022-01-07 06:12:20|31888.5|31838.5|31890.1|31840.1|31891.1|31841.1|31888.5|31838.5|3
1641535950000|2022-01-07 06:12:30|31890.2|31840.2|31888.1|31838.1|31892.1|31842.1|31888|31838|8
1641535960000|2022-01-07 06:12:40|31889|31839|31890.8|31840.8|31890.8|31840.8|31888.8|31838.8|5
1641535970000|2022-01-07 06:12:50|31890.5|31840.5|31890.8|31840.8|31890.9|31840.9|31889.9|31839.9|9
1641535980000|2022-01-07 06:13:00|31890.6|31840.6|31892.4|31842.4|31893|31843|31888.3|31838.3|21
1641535990000|2022-01-07 06:13:10|31892.1|31842.1|31893.1|31843.1|31893.1|31843.1|31892.1|31842.1|3
1641536000000|2022-01-07 06:13:20|31892.5|31842.5|31890.4|31840.4|31892.6|31842.6|31887.3|31837.3|15
1641536010000|2022-01-07 06:13:30|31891.4|31841.4|31890.2|31840.2|31891.9|31841.9|31888.6|31838.6|8
1641536020000|2022-01-07 06:13:40|31890|31840|31890|31840|31891.4|31841.4|31890|31840|7
1641536030000|2022-01-07 06:13:50|31889.9|31839.9|31890.1|31840.1|31890.2|31840.2|31888|31838|6
1641536040000|2022-01-07 06:14:00|31890.5|31840.5|31890.4|31840.4|31892.2|31842.2|31889.6|31839.6|10
1641536050000|2022-01-07 06:14:10|31891.1|31841.1|31890|31840|31891.5|31841.5|31889.3|31839.3|8
1641536060000|2022-01-07 06:14:20|31889.9|31839.9|31890.7|31840.7|31890.9|31840.7|31889.8|31833.5|10
1641536070000|2022-01-07 06:14:30|31890.5|31840.5|31890.1|31840.1|31890.5|31840.5|31888.1|31838.1|7
1641536080000|2022-01-07 06:14:40|31888.2|31838.2|31890.1|31840.1|31890.2|31840.2|31888.2|31838.2|8
1641536090000|2022-01-07 06:14:50|31890.2|31840.2|31891.4|31841.4|31891.6|31841.6|31890.2|31840.2|10
1641536100000|2022-01-07 06:15:00|31890.7|31840.7|31891.1|31841.1|31892|31842|31890.7|31840.7|13
1641536110000|2022-01-07 06:15:10|31886.5|31836.5|31890|31840|31892.4|31842.4|31886.5|31836.5|15
1641536120000|2022-01-07 06:15:20|31889.9|31839.9|31890.6|31840.6|31891.6|31841.6|31889.9|31839.9|11
1641536130000|2022-01-07 06:15:30|31891.1|31841.1|31892.1|31842.1|31892.1|31842.1|31891.1|31841.1|5
1641536140000|2022-01-07 06:15:40|31892|31842|31893.4|31843.4|31893.6|31843.6|31887.6|31837.6|16
1641536150000|2022-01-07 06:15:50|31893.7|31843.7|31893.5|31843.5|31893.7|31843.7|31892.5|31842.5|7
1641536160000|2022-01-07 06:16:00|31893.7|31843.7|31894|31844|31894.9|31844.9|31887.9|31837.9|19
1641536170000|2022-01-07 06:16:10|31892.4|31842.4|31893|31843|31893|31843|31892|31842|14
1641536180000|2022-01-07 06:16:20|31893.1|31843.1|31889.5|31839.5|31893.1|31843.1|31887.4|31837.4|9
1641536190000|2022-01-07 06:16:30|31890.1|31840.1|31890.9|31840.9|31891.6|31841.6|31890.1|31840.1|10
1641536200000|2022-01-07 06:16:40|31891.2|31841.2|31888.9|31838.9|31893.7|31843.7|31888.5|31838.5|10
1641536210000|2022-01-07 06:16:50|31889.9|31839.9|31893.5|31843.5|31893.5|31843.5|31889.9|31839.9|10
1641536220000|2022-01-07 06:17:00|31893.6|31843.6|31892.8|31842.8|31893.6|31843.6|31892.6|31842.6|7
1641536230000|2022-01-07 06:17:10|31893.4|31843.4|31890.5|31840.5|31893.4|31843.4|31885.2|31835.2|7
1641536240000|2022-01-07 06:17:20|31890.4|31840.4|31891.2|31841.2|31891.2|31841.2|31889.8|31839.8|7
1641536250000|2022-01-07 06:17:30|31891.1|31841.1|31891.5|31841.5|31892|31842|31889.7|31838.9|10
1641536260000|2022-01-07 06:17:40|31892.3|31842.3|31890|31840|31892.4|31842.4|31887.6|31837.6|10
1641536270000|2022-01-07 06:17:50|31889.8|31839.8|31889.5|31839.5|31890.3|31840.3|31888.5|31838.5|14
1641536280000|2022-01-07 06:18:00|31890.7|31835.7|31890.2|31840.2|31891.5|31841.5|31890.1|31835.7|8
1641536290000|2022-01-07 06:18:10|31890.1|31840.1|31886.2|31836.2|31890.4|31840.4|31886.2|31836.2|4
1641536300000|2022-01-07 06:18:20|31886.9|31836.9|31889.6|31839.6|31891.7|31841.7|31886.9|31836.9|10
1641536310000|2022-01-07 06:18:30|31890.1|31840.1|31891.2|31841.2|31893.7|31843.7|31890.1|31840.1|9
1641536320000|2022-01-07 06:18:40|31891.1|31841.1|31894|31844|31894|31844|31891.1|31841.1|7
1641536330000|2022-01-07 06:18:50|31893|31843|31892.8|31842.8|31893.6|31843.6|31892.6|31842.6|12
1641536340000|2022-01-07 06:19:00|31892.7|31842.7|31890|31840|31893.1|31843.1|31887.5|31837.5|7
1641536350000|2022-01-07 06:19:10|31889.9|31839.9|31887.9|31837.9|31891.1|31841.1|31887.9|31837.9|10
1641536360000|2022-01-07 06:19:20|31888.5|31838.5|31890.1|31840.1|31893.5|31843.5|31887.8|31837.8|17
1641536370000|2022-01-07 06:19:30|31890.6|31840.6|31888.4|31838.4|31892.9|31842.9|31888.4|31838.4|12
1641536380000|2022-01-07 06:19:40|31889.3|31839.3|31892.6|31842.6|31893.3|31843.3|31889.3|31839.3|7
1641536390000|2022-01-07 06:19:50|31892.3|31842.3|31889.6|31839.6|31892.3|31842.3|31888.3|31838.3|8
1641536400000|2022-01-07 06:20:00|31889.5|31839.5|31891.1|31841.1|31891.1|31841.1|31889.5|31839.5|12
1641536410000|2022-01-07 06:20:10|31891.9|31841.9|31892.7|31842.7|31892.7|31842.7|31891.9|31841.9|3
1641536420000|2022-01-07 06:20:20|31892.5|31842.5|31891.2|31841.2|31892.6|31842.6|31885.7|31835.7|10
1641536430000|2022-01-07 06:20:30|31890.5|31840.5|31888.8|31838.8|31891.9|31841.9|31885.6|31835.6|13
1641536440000|2022-01-07 06:20:40|31891.4|31841.4|31892.5|31842.5|31894.1|31844.1|31891.4|31841.4|11
1641536450000|2022-01-07 06:20:50|31892.4|31842.4|31890|31840|31892.8|31842.8|31888.8|31838.8|14
1641536460000|2022-01-07 06:21:00|31889.9|31839.9|31891.6|31841.6|31891.7|31841.7|31889.9|31839.9|6
1641536470000|2022-01-07 06:21:10|31889.4|31839.4|31890.4|31840.4|31890.4|31840.4|31889.2|31839.2|3
1641536480000|2022-01-07 06:21:20|31889.9|31839.9|31893.9|31843.9|31894.3|31844.3|31889.9|31839.9|15
1641536490000|2022-01-07 06:21:30|31894.1|31844.1|31894.5|31844.5|31894.7|31844.7|31894.1|31844.1|6
1641536500000|2022-01-07 06:21:40|31894.4|31844.4|31890.3|31840.3|31894.4|31844.4|31888.5|31838.5|6
1641536510000|2022-01-07 06:21:50|31890.9|31840.9|31892.4|31842.4|31892.9|31842.9|31890.9|31840.9|6
1641536520000|2022-01-07 06:22:00|31893|31843|31891.5|31841.5|31893.2|31843.2|31890.4|31840.4|20
1641536530000|2022-01-07 06:22:10|31894.4|31844.4|31895.2|31845.2|31895.5|31845.5|31894.4|31844.4|8
1641536540000|2022-01-07 06:22:20|31894.4|31844.4|31891.9|31841.9|31895.3|31845.3|31888.3|31838.3|7
1641536550000|2022-01-07 06:22:30|31891|31841|31892.5|31842.5|31892.9|31842.9|31889.5|31839.5|9
1641536560000|2022-01-07 06:22:40|31892|31842|31892.6|31842.6|31892.6|31842.6|31891.5|31841.5|5
1641536570000|2022-01-07 06:22:50|31892|31842|31892.6|31842.6|31892.6|31842.6|31891.6|31841.6|8
1641536580000|2022-01-07 06:23:00|31892.7|31842.7|31897.2|31847.2|31897.2|31847.2|31892.7|31842.7|9
1641536590000|2022-01-07 06:23:10|31896.5|31846.5|31892|31842|31896.5|31846.5|31891.1|31841.1|5
1641536600000|2022-01-07 06:23:20|31894.2|31844.2|31896.6|31846.6|31896.6|31846.6|31892|31842|11
1641536610000|2022-01-07 06:23:30|31895.9|31845.9|31893.1|31843.1|31898.2|31848.2|31889.3|31839.3|14
1641536620000|2022-01-07 06:23:40|31893.7|31843.7|31892.6|31842.6|31893.7|31843.7|31890.1|31840.1|13
1641536630000|2022-01-07 06:23:50|31892.3|31842.3|31892.5|31842.5|31893|31843|31892|31842|11
1641536640000|2022-01-07 06:24:00|31893.5|31843.5|31892.5|31842.5|31895.3|31845.3|31890.6|31840.6|12
1641536650000|2022-01-07 06:24:10|31893.1|31843.1|31893.9|31843.9|31893.9|31843.9|31892.6|31842.6|7
1641536660000|2022-01-07 06:24:20|31893.3|31843.3|31891.4|31841.4|31893.3|31843.3|31890.5|31840.5|7
1641536670000|2022-01-07 06:24:30|31892.7|31842.7|31895.3|31845.3|31896.7|31846.7|31892.5|31842.5|14
1641536680000|2022-01-07 06:24:40|31895.5|31845.5|31896|31846|31896|31846|31895.4|31845.4|6
1641536690000|2022-01-07 06:24:50|31895.7|31845.7|31887.2|31837.2|31895.7|31845.7|31883.7|31833.7|5
1641536700000|2022-01-07 06:25:00|31890|31840|31894.6|31844.6|31895.2|31845.2|31890|31840|7
1641536710000|2022-01-07 06:25:10|31894.8|31844.8|31893.1|31843.1|31895.7|31845.7|31891.7|31841.7|10
1641536720000|2022-01-07 06:25:20|31893.8|31843.8|31893.1|31843.1|31894|31844|31890.5|31840.5|6
1641536730000|2022-01-07 06:25:30|31893|31843|31894.3|31844.3|31894.3|31844.3|31892.6|31842.6|5
1641536740000|2022-01-07 06:25:40|31894.2|31844.2|31892|31842|31894.2|31844.2|31890.2|31840.2|8
1641536750000|2022-01-07 06:25:50|31890.4|31840.4|31896.2|31846.2|31896.5|31846.5|31890.4|31840.4|5
1641536760000|2022-01-07 06:26:00|31896.5|31846.5|31895.3|31845.3|31896.5|31846.5|31891.9|31841.9|7
1641536770000|2022-01-07 06:26:10|31894.8|31844.8|31892.4|31842.4|31895.8|31845.8|31889|31839|12
1641536780000|2022-01-07 06:26:20|31892.9|31842.9|31896|31846|31896.7|31846.7|31892.9|31842.9|8
1641536790000|2022-01-07 06:26:30|31895.7|31845.7|31891.3|31841.3|31896.3|31846.3|31890.4|31840.4|11
1641536800000|2022-01-07 06:26:40|31892.6|31842.6|31892.9|31842.9|31894.3|31844.3|31891.1|31841.1|10
1641536810000|2022-01-07 06:26:50|31893.1|31843.1|31895.3|31845.3|31895.4|31845.4|31893|31843|6
1641536820000|2022-01-07 06:27:00|31895.5|31845.5|31894.7|31844.7|31895.5|31845.5|31894.7|31844.7|4
1641536830000|2022-01-07 06:27:10|31894.5|31844.5|31892.3|31842.3|31895|31845|31889.1|31839.1|11
1641536840000|2022-01-07 06:27:20|31892|31842|31892.2|31842.2|31892.4|31842.4|31891.3|31841.3|12
1641536850000|2022-01-07 06:27:30|31892.5|31842.5|31891.1|31841.1|31892.6|31842.6|31889.5|31839.5|8
1641536860000|2022-01-07 06:27:40|31891.8|31841.8|31892.6|31842.6|31892.8|31842.8|31891.4|31841.4|7
1641536870000|2022-01-07 06:27:50|31892.5|31842.5|31893.6|31843.6|31894.5|31844.5|31886.3|31836.3|11
1641536880000|2022-01-07 06:28:00|31892.8|31842.8|31893.9|31843.9|31894.9|31844.9|31892.8|31842.8|16
1641536890000|2022-01-07 06:28:10|31893.8|31843.8|31890.2|31840.2|31893.8|31843.8|31888.6|31838.6|7
1641536900000|2022-01-07 06:28:20|31889.6|31839.6|31889.8|31839.8|31891.3|31841.3|31889.6|31839.6|14
1641536910000|2022-01-07 06:28:30|31890.8|31840.8|31887.1|31837.1|31893.4|31843.4|31887.1|31837.1|14
1641536920000|2022-01-07 06:28:40|31886.8|31836.8|31892.7|31842.7|31893|31843|31885.9|31835.9|10
1641536930000|2022-01-07 06:28:50|31891.5|31841.5|31892.7|31842.7|31892.9|31842.9|31890.1|31840.1|9
1641536940000|2022-01-07 06:29:00|31892|31842|31889.1|31839.1|31894.5|31844.5|31888.1|31838.1|11
1641536950000|2022-01-07 06:29:10|31890.1|31840.1|31892|31842|31892.4|31842.4|31890.1|31840.1|11
1641536960000|2022-01-07 06:29:20|31891.5|31841.5|31890.3|31840.3|31892.7|31842.7|31890.3|31840.3|9
1641536970000|2022-01-07 06:29:30|31890.6|31840.6|31889.7|31839.7|31890.6|31840.6|31889.4|31839.4|5
1641536980000|2022-01-07 06:29:40|31890.7|31840.7|31894.2|31844.2|31895|31845|31890.7|31840.7|8
1641536990000|2022-01-07 06:29:50|31893.8|31843.8|31893.7|31843.7|31894.5|31844.5|31893.7|31843.7|10
1641537000000|2022-01-07 06:30:00|31894.1|31844.1|31893|31843|31894.1|31844.1|31887.7|31837.7|13
1641537010000|2022-01-07 06:30:10|31893.1|31843.1|31893|31843|31893.6|31843.6|31892.7|31842.7|12
1641537020000|2022-01-07 06:30:20|31893.1|31843.1|31892.2|31842.2|31893.1|31843.1|31890.1|31840.1|10
1641537030000|2022-01-07 06:30:30|31891.7|31841.7|31888.4|31838.4|31894.9|31844.9|31886.8|31836.8|7
1641537040000|2022-01-07 06:30:40|31890.5|31840.5|31891.8|31841.8|31895.4|31845.4|31889.9|31839.9|11
1641537050000|2022-01-07 06:30:50|31892|31842|31894.8|31844.8|31894.8|31844.8|31891.8|31841.8|11
1641537060000|2022-01-07 06:31:00|31894.6|31844.6|31894.6|31844.6|31895.1|31845.1|31894.6|31844.6|4
1641537070000|2022-01-07 06:31:10|31894.5|31844.5|31892.9|31842.9|31894.9|31844.9|31891.2|31841.2|11
1641537080000|2022-01-07 06:31:20|31894.9|31844.9|31892.1|31842.1|31895.4|31845.4|31889.8|31839.8|10
1641537090000|2022-01-07 06:31:30|31893.4|31843.4|31893.2|31843.2|31893.8|31843.8|31892.8|31842.8|8
1641537100000|2022-01-07 06:31:40|31889.4|31839.4|31893.5|31843.5|31895.5|31845.5|31886.4|31836.4|9
1641537110000|2022-01-07 06:31:50|31894.7|31844.7|31892.5|31842.5|31894.7|31844.7|31888.9|31838.9|7
1641537120000|2022-01-07 06:32:00|31892.9|31842.9|31891.7|31841.7|31894.2|31844.2|31890.9|31840.9|17
1641537130000|2022-01-07 06:32:10|31891.6|31841.6|31894.4|31844.4|31896.8|31846.8|31891.2|31841.2|13
1641537140000|2022-01-07 06:32:20|31895.2|31845.2|31891.1|31841.1|31895.7|31845.7|31887.2|31837.2|21
1641537150000|2022-01-07 06:32:30|31893.6|31843.6|31891.1|31840|31893.6|31843.6|31887.8|31837.8|13
1641537160000|2022-01-07 06:32:40|31891.6|31841.4|31892.3|31842.3|31893.1|31843.1|31891.6|31841.4|7
1641537170000|2022-01-07 06:32:50|31892.2|31842.2|31893.2|31843.2|31895.4|31845.4|31891.4|31841.4|15
1641537180000|2022-01-07 06:33:00|31893.7|31843.7|31893.4|31843.4|31894.3|31844.3|31893.1|31843.1|7
1641537190000|2022-01-07 06:33:10|31895|31845|31892.9|31842.9|31895.8|31845.8|31888.3|31838.3|7
1641537200000|2022-01-07 06:33:20|31893.2|31843.2|31895.3|31845.3|31895.5|31845.5|31892.6|31842.6|8
1641537210000|2022-01-07 06:33:30|31895.5|31845.5|31890.2|31840.2|31895.5|31845.5|31884.7|31834.7|19
1641537220000|2022-01-07 06:33:40|31890.4|31840.4|31890.6|31840.6|31893.6|31843.6|31890.2|31840.2|13
1641537230000|2022-01-07 06:33:50|31891.4|31841.4|31892.4|31842.4|31892.8|31842.8|31891.3|31841.3|9
1641537240000|2022-01-07 06:34:00|31892.9|31842.9|31891.4|31841.4|31893|31843|31889.2|31839.2|8
1641537250000|2022-01-07 06:34:10|31892|31842|31894.2|31844.2|31894.6|31844.6|31892|31842|6
1641537260000|2022-01-07 06:34:20|31894.7|31844.7|31891|31841|31895.8|31845.8|31891|31841|10
1641537270000|2022-01-07 06:34:30|31891.8|31841.8|31890.8|31840.8|31893.4|31843.4|31889.2|31839.2|7
1641537280000|2022-01-07 06:34:40|31891|31841|31889.8|31839.8|31892.2|31842.2|31889.3|31839.3|13
1641537290000|2022-01-07 06:34:50|31891.5|31841.5|31887.9|31837.9|31891.5|31841.5|31887|31837|3
1641537300000|2022-01-07 06:35:00|31888.8|31838.8|31894.7|31844.7|31894.7|31844.7|31888.6|31838.6|7
1641537310000|2022-01-07 06:35:10|31894.9|31844.9|31890.4|31840.4|31894.9|31844.9|31887.1|31837.1|11
1641537320000|2022-01-07 06:35:20|31891.2|31841.2|31890.3|31840.3|31895.7|31845.7|31887.2|31837.2|11
1641537330000|2022-01-07 06:35:30|31893.2|31843.2|31893.5|31843.5|31894.5|31844.5|31892.5|31842.5|8
1641537340000|2022-01-07 06:35:40|31893.3|31843.3|31890.6|31840.6|31894.4|31844.4|31890.6|31840.6|5
1641537350000|2022-01-07 06:35:50|31891|31841|31895.4|31845.4|31895.4|31845.4|31891|31841|8
1641537360000|2022-01-07 06:36:00|31895.7|31845.7|31895.9|31845.9|31896.2|31846.2|31895.6|31845.6|9
1641537370000|2022-01-07 06:36:10|31895.7|31845.7|31890.4|31840.4|31896.2|31846.2|31890.4|31840.4|9
1641537380000|2022-01-07 06:36:20|31890.8|31840.8|31894.1|31844.1|31894.5|31844.5|31890.8|31840.8|7
1641537390000|2022-01-07 06:36:30|31894.2|31844.2|31895.7|31845.7|31895.9|31845.9|31894.2|31844.2|7
1641537400000|2022-01-07 06:36:40|31895.1|31845.1|31890.6|31840.6|31895.1|31845.1|31890.6|31840.6|5
1641537410000|2022-01-07 06:36:50|31890.9|31840.9|31891.7|31841.7|31892.3|31842.3|31890|31840|8
1641537420000|2022-01-07 06:37:00|31891.3|31841.3|31892|31842|31895|31845|31891.3|31841.3|9
1641537430000|2022-01-07 06:37:10|31892.5|31842.5|31894.8|31844.8|31895.2|31845.2|31892.5|31842.5|10
1641537440000|2022-01-07 06:37:20|31895.1|31845.1|31889.9|31839.9|31896.6|31846.6|31889.4|31839.4|8
1641537450000|2022-01-07 06:37:30|31890.6|31840.6|31892.7|31842.7|31892.9|31842.9|31890.6|31840.6|4
1641537460000|2022-01-07 06:37:40|31892.9|31842.9|31888.9|31838.9|31895.8|31845.8|31888.9|31838.9|8
1641537470000|2022-01-07 06:37:50|31891.7|31841.7|31895.7|31845.7|31895.7|31845.7|31891.7|31841.7|8
1641537480000|2022-01-07 06:38:00|31896.8|31846.8|31895|31845|31897|31847|31891.9|31841.9|12
1641537490000|2022-01-07 06:38:10|31895.2|31845.2|31895.5|31845.5|31899.2|31849.2|31895.2|31845.2|10
1641537500000|2022-01-07 06:38:20|31897.4|31847.4|31897.8|31847.8|31898.9|31848.9|31897.2|31847.2|17
1641537510000|2022-01-07 06:38:30|31897.3|31847.3|31900.5|31850.5|31900.5|31850.5|31897.3|31847.3|11
1641537520000|2022-01-07 06:38:40|31899.6|31849.6|31891.1|31840.5|31899.7|31849.7|31891.1|31840.5|9
1641537530000|2022-01-07 06:38:50|31895.5|31845.5|31900.5|31850.5|31900.5|31850.5|31895.5|31845.5|11
1641537540000|2022-01-07 06:39:00|31900.2|31850.2|31899.7|31849.7|31900.8|31850.8|31899.4|31849.4|8
1641537550000|2022-01-07 06:39:10|31899.6|31849.6|31895.4|31845.4|31900.6|31850.6|31895.4|31845.4|10
1641537560000|2022-01-07 06:39:20|31894.8|31844.8|31895|31845|31898.5|31848.5|31894.8|31844.8|10
1641537570000|2022-01-07 06:39:30|31894.1|31844.1|31897.3|31847.3|31897.6|31847.6|31892.4|31842.4|11
1641537580000|2022-01-07 06:39:40|31901|31851|31901.4|31851.4|31902|31852|31900.1|31850.1|11
1641537590000|2022-01-07 06:39:50|31901|31851|31895|31845|31901.5|31851.5|31894.6|31844.6|14
1641537600000|2022-01-07 06:40:00|31895.2|31845.2|31900.8|31850.8|31901.3|31851.3|31895.2|31845.2|16
1641537610000|2022-01-07 06:40:10|31900.1|31850.1|31900.8|31850.8|31900.9|31850.9|31899.9|31849.9|6
1641537620000|2022-01-07 06:40:20|31900.7|31850.7|31904.1|31854.1|31904.1|31854.1|31898.7|31848.7|13
1641537630000|2022-01-07 06:40:30|31903.2|31853.2|31901.8|31851.8|31904.1|31854.1|31899.7|31849.7|20
1641537640000|2022-01-07 06:40:40|31900.7|31850.7|31899.3|31849.3|31902.2|31852.2|31899.3|31849.3|11
1641537650000|2022-01-07 06:40:50|31900.2|31850.2|31900.6|31850.6|31901.6|31851.6|31898.3|31848.3|13
1641537660000|2022-01-07 06:41:00|31900.7|31850.7|31901.1|31851.1|31901.9|31851.9|31897|31845.1|13
1641537670000|2022-01-07 06:41:10|31900.6|31850.6|31900.5|31850.5|31902|31852|31900.5|31850.5|7
1641537680000|2022-01-07 06:41:20|31900|31850|31901|31851|31901.2|31851.2|31899.6|31849.6|11
1641537690000|2022-01-07 06:41:30|31900.9|31850.9|31898.2|31848.2|31901|31851|31898.2|31848.2|14
1641537700000|2022-01-07 06:41:40|31898.6|31848.6|31899.8|31849.8|31901|31851|31898.6|31848.6|14
1641537710000|2022-01-07 06:41:50|31899.9|31849.9|31901|31851|31901|31851|31899.8|31849.8|7
1641537720000|2022-01-07 06:42:00|31901.7|31851.7|31902.9|31852.9|31903.1|31853.1|31901.6|31851.6|9
1641537730000|2022-01-07 06:42:10|31902.7|31852.7|31899.9|31849.9|31902.7|31852.7|31897.3|31847.3|7
1641537740000|2022-01-07 06:42:20|31900.2|31850.2|31894.2|31844.2|31900.2|31850.2|31892.4|31842.4|21
1641537750000|2022-01-07 06:42:30|31894.6|31844.6|31895.8|31845.8|31895.8|31845.8|31893.9|31843.9|15
1641537760000|2022-01-07 06:42:40|31895.1|31845.1|31896.2|31846.2|31896.2|31846.2|31895.1|31845.1|8
1641537770000|2022-01-07 06:42:50|31895.9|31845.9|31895.3|31845.3|31896.5|31846.5|31895|31845|11
1641537780000|2022-01-07 06:43:00|31893|31843|31896.2|31846.2|31897.3|31847.3|31893|31843|13
1641537790000|2022-01-07 06:43:10|31895.7|31845.7|31895.3|31845.3|31896.1|31846.1|31893.3|31843.3|11
1641537800000|2022-01-07 06:43:20|31895.5|31845.5|31895.5|31845.5|31896.1|31846.1|31895.2|31845.2|8
1641537810000|2022-01-07 06:43:30|31895.7|31845.7|31895.5|31845.5|31897.4|31847.4|31892.1|31842.1|14
1641537820000|2022-01-07 06:43:40|31896|31846|31897.4|31847.4|31897.7|31847.7|31895.5|31845.5|5
1641537830000|2022-01-07 06:43:50|31897|31847|31894.3|31844.3|31898.3|31848.3|31893.1|31843.1|8
1641537840000|2022-01-07 06:44:00|31895.5|31845.5|31895.9|31845.9|31896.8|31846.8|31895.5|31845.5|4
1641537850000|2022-01-07 06:44:10|31895.5|31845.5|31895.9|31845.9|31899.2|31849.2|31894.3|31844.3|10
1641537860000|2022-01-07 06:44:20|31895.8|31845.8|31897.5|31847.5|31897.5|31847.5|31895.8|31845.8|6
1641537870000|2022-01-07 06:44:30|31897.9|31847.9|31899.4|31849.4|31899.4|31849.4|31893|31843|6
1641537880000|2022-01-07 06:44:40|31899.1|31849.1|31898.7|31848.7|31899.5|31849.5|31898.6|31848.6|6
1641537890000|2022-01-07 06:44:50|31899.2|31849.2|31895.8|31845.8|31899.2|31849.2|31894|31844|7
1641537900000|2022-01-07 06:45:00|31896|31846|31896.2|31846.2|31896.7|31846.7|31895.8|31845.8|7
1641537910000|2022-01-07 06:45:10|31895.7|31845.7|31894.3|31844.3|31896.7|31846.7|31894.2|31844.2|12
1641537920000|2022-01-07 06:45:20|31895.1|31845.1|31890.6|31840.6|31899.7|31849.7|31890.6|31840.6|11
1641537930000|2022-01-07 06:45:30|31891.3|31841.3|31897.5|31847.5|31897.9|31847.9|31891.3|31841.3|12
1641537940000|2022-01-07 06:45:40|31896.5|31846.5|31894.3|31844.3|31896.5|31846.5|31891.4|31841.4|16
1641537950000|2022-01-07 06:45:50|31893.9|31843.9|31895.8|31845.8|31895.8|31845.8|31893|31843|10
1641537960000|2022-01-07 06:46:00|31895.7|31845.7|31895.2|31845.2|31895.7|31845.7|31894.1|31844.1|5
1641537970000|2022-01-07 06:46:10|31895.1|31845.1|31896.7|31846.7|31896.8|31846.8|31894.8|31844.8|4
1641537980000|2022-01-07 06:46:20|31892.2|31842.2|31893.1|31843.1|31893.2|31843.2|31891.3|31841.3|12
1641537990000|2022-01-07 06:46:30|31896.6|31846.6|31894.2|31844.2|31900|31850|31891.1|31841.1|11
1641538000000|2022-01-07 06:46:40|31895.5|31845.5|31896.4|31846.4|31896.4|31846.4|31894.8|31844.8|13
1641538010000|2022-01-07 06:46:50|31895.8|31845.8|31892.2|31842.2|31897.6|31847.6|31891.9|31841.9|8
1641538020000|2022-01-07 06:47:00|31893.2|31843.2|31892.2|31842.2|31895.6|31845.6|31892.1|31842.1|13
1641538030000|2022-01-07 06:47:10|31894.1|31844.1|31892|31842|31898.7|31848.7|31886.8|31836.5|15
1641538040000|2022-01-07 06:47:20|31892.2|31842.2|31894.8|31844.8|31895.8|31845.8|31891.7|31841.7|13
1641538050000|2022-01-07 06:47:30|31894.3|31844.3|31897.8|31847.8|31903.7|31853.7|31894.3|31838.5|22
1641538060000|2022-01-07 06:47:40|31898.1|31848.1|31900.7|31850.7|31900.7|31850.7|31896.6|31846.6|8
1641538070000|2022-01-07 06:47:50|31899.8|31849.8|31898.7|31848.7|31900.5|31850.5|31898.4|31848.4|10
1641538080000|2022-01-07 06:48:00|31898.8|31848.8|31897.6|31847.6|31899.4|31849.4|31897.4|31847.4|6
1641538090000|2022-01-07 06:48:10|31898.6|31848.6|31899.7|31849.7|31901.2|31851.2|31898.6|31848.6|11
1641538100000|2022-01-07 06:48:20|31899.8|31849.8|31900.3|31850.3|31900.7|31850.7|31899.8|31849.8|9
1641538110000|2022-01-07 06:48:30|31899.7|31849.7|31900|31850|31900.3|31850.3|31897|31847|9
1641538120000|2022-01-07 06:48:40|31899.4|31849.4|31898.2|31848.2|31899.5|31849.5|31896.8|31846.8|8
1641538130000|2022-01-07 06:48:50|31899|31849|31899.1|31849.1|31900.5|31850.5|31898.5|31848.5|15
1641538140000|2022-01-07 06:49:00|31899.4|31849.4|31898.6|31848.6|31900.7|31850.7|31897.7|31847.1|10
1641538150000|2022-01-07 06:49:10|31898.4|31848.4|31895.5|31845.5|31899.2|31849.2|31895.5|31845.5|6
1641538160000|2022-01-07 06:49:20|31897.8|31847.8|31897.4|31847.4|31899.3|31849.3|31896.1|31846.1|11
1641538170000|2022-01-07 06:49:30|31897.7|31847.7|31899.6|31849.6|31899.6|31849.6|31897.7|31847.7|10
1641538180000|2022-01-07 06:49:40|31899.5|31849.5|31899.3|31849.3|31899.5|31849.5|31898.7|31848.7|10
1641538190000|2022-01-07 06:49:50|31900|31850|31897|31847|31900|31850|31894.4|31844.4|8
1641538200000|2022-01-07 06:50:00|31900|31850|31900.1|31850.1|31900.2|31850.2|31899.3|31849.3|9
1641538210000|2022-01-07 06:50:10|31899.5|31849.5|31898|31848|31900|31850|31892.1|31842.1|14
1641538220000|2022-01-07 06:50:20|31898.3|31848.3|31896.2|31846.2|31898.3|31848.3|31895.4|31845.4|6
1641538230000|2022-01-07 06:50:30|31897.1|31847.1|31897.5|31847.5|31899.8|31849.8|31895|31845|9
1641538240000|2022-01-07 06:50:40|31897.8|31847.8|31897.7|31847.7|31897.9|31847.9|31897.7|31847.7|3
1641538250000|2022-01-07 06:50:50|31897.3|31847.3|31898.7|31848.7|31899.6|31849.6|31897.3|31847.3|9
1641538260000|2022-01-07 06:51:00|31899|31849|31899.9|31849.9|31900.1|31850.1|31891.1|31841.1|13
1641538270000|2022-01-07 06:51:10|31900.1|31850.1|31900.5|31850.5|31900.5|31850.5|31899.6|31849.6|11
1641538280000|2022-01-07 06:51:20|31900.4|31850.4|31896.9|31846.9|31900.4|31850.4|31894.6|31844.6|5
1641538290000|2022-01-07 06:51:30|31898.4|31848.4|31898.2|31848.2|31902.1|31852.1|31894.8|31844.8|16
1641538300000|2022-01-07 06:51:40|31901.6|31851.6|31900.9|31850.9|31902|31852|31900.1|31850.1|13
1641538310000|2022-01-07 06:51:50|31901|31851|31898.9|31848.9|31902.3|31852.3|31898.9|31848.9|11
1641538320000|2022-01-07 06:52:00|31898.6|31848.6|31902.5|31852.5|31902.6|31852.6|31898.6|31848.6|12
1641538330000|2022-01-07 06:52:10|31902.6|31852.6|31898.9|31848.9|31903.5|31853.5|31895.5|31845.5|17
1641538340000|2022-01-07 06:52:20|31897.3|31847.3|31897.9|31847.9|31900.3|31850.3|31896.8|31846.8|13
1641538350000|2022-01-07 06:52:30|31898.4|31848.4|31898.2|31848.2|31898.4|31848.4|31897.6|31847.6|8
1641538360000|2022-01-07 06:52:40|31898.1|31848.1|31899.9|31849.9|31900.1|31850.1|31896.6|31846.6|13
1641538370000|2022-01-07 06:52:50|31898.3|31848.3|31900.5|31850.5|31900.5|31850.5|31898.3|31848.3|11
1641538380000|2022-01-07 06:53:00|31898.9|31848.9|31898.8|31848.8|31902|31852|31894.6|31844.6|11
1641538390000|2022-01-07 06:53:10|31899.5|31849.5|31900.2|31850.2|31900.4|31850.4|31899.3|31849.3|11
1641538400000|2022-01-07 06:53:20|31899.8|31849.8|31897.1|31847.1|31900.3|31850.3|31895.1|31845.1|7
1641538410000|2022-01-07 06:53:30|31897.3|31847.3|31896.7|31846.7|31897.3|31847.3|31896.6|31846.6|4
1641538420000|2022-01-07 06:53:40|31897.7|31847.7|31896.5|31846.5|31899.9|31849.9|31895.9|31845.9|13
1641538430000|2022-01-07 06:53:50|31897|31847|31899.8|31849.8|31900.8|31850.8|31896.8|31846.8|11
1641538440000|2022-01-07 06:54:00|31900.1|31850.1|31900.5|31850.5|31900.8|31850.8|31893.1|31843.1|25
1641538450000|2022-01-07 06:54:10|31900.2|31850.2|31896.8|31846.8|31900.2|31850.2|31896.5|31846.5|12
1641538460000|2022-01-07 06:54:20|31897.5|31847.5|31896.4|31846.4|31898.3|31848.3|31894.9|31844.9|10
1641538470000|2022-01-07 06:54:30|31895.8|31845.8|31899|31849|31899|31849|31895.8|31845.8|9
1641538480000|2022-01-07 06:54:40|31898.5|31848.5|31897.6|31847.6|31899.3|31849.3|31897.6|31847.6|6
1641538490000|2022-01-07 06:54:50|31899.8|31849.8|31901.1|31851.1|31901.6|31851.6|31899.8|31849.8|10
1641538500000|2022-01-07 06:55:00|31900.9|31850.9|31901.1|31851.1|31901.7|31851.7|31900.8|31850.8|11
1641538510000|2022-01-07 06:55:10|31901.4|31851.4|31898.9|31848.9|31901.4|31851.4|31896.4|31846.4|8
1641538520000|2022-01-07 06:55:20|31898|31848|31899.1|31849.1|31899.4|31849.4|31898|31848|8
1641538530000|2022-01-07 06:55:30|31897.4|31847.4|31895.4|31845.4|31901.3|31851.3|31892.9|31842.9|18
1641538540000|2022-01-07 06:55:40|31895.1|31845.1|31900.6|31850.6|31900.7|31850.7|31895.1|31845.1|7
1641538550000|2022-01-07 06:55:50|31900.1|31850.1|31897.9|31847.9|31900.5|31850.5|31894.6|31844.6|10
1641538560000|2022-01-07 06:56:00|31898.4|31848.4|31896.5|31846.5|31901.1|31851.1|31896.5|31846|18
1641538570000|2022-01-07 06:56:10|31896.4|31846.4|31897.7|31847.7|31897.7|31847.7|31894.2|31844.2|15
1641538580000|2022-01-07 06:56:20|31897.6|31847.6|31898|31848|31898.2|31848.2|31897.3|31847.3|11
1641538590000|2022-01-07 06:56:30|31896.8|31846.8|31899.6|31849.6|31899.6|31849.6|31896.8|31846.8|14
1641538600000|2022-01-07 06:56:40|31899.7|31849.7|31902.1|31852.1|31902.1|31852.1|31898.3|31848.3|19
1641538610000|2022-01-07 06:56:50|31901.9|31851.9|31899.3|31849.3|31901.9|31851.9|31897.4|31847.4|18
1641538620000|2022-01-07 06:57:00|31900.1|31850.1|31892|31842|31900.1|31859.6|31879.6|31839.3|15
1641538630000|2022-01-07 06:57:10|31891|31841|31894|31844|31896.2|31846.2|31890.3|31840.3|15
1641538640000|2022-01-07 06:57:20|31893.7|31843.7|31895.5|31845.5|31895.6|31845.6|31892.9|31842.9|24
1641538650000|2022-01-07 06:57:30|31895.8|31845.8|31893.7|31843.7|31895.8|31845.8|31893|31843|10
1641538660000|2022-01-07 06:57:40|31894.9|31844.9|31896.1|31846.1|31896.7|31846.7|31894.3|31844.3|10
1641538670000|2022-01-07 06:57:50|31897.4|31847.4|31895.3|31845.3|31898.3|31848.3|31895|31845|12
1641538680000|2022-01-07 06:58:00|31895.1|31845.1|31895.6|31845.6|31897.8|31847.8|31894.8|31844.8|20
1641538690000|2022-01-07 06:58:10|31895.9|31845.9|31894.2|31844.2|31896.2|31846.2|31893.6|31843.6|9
1641538700000|2022-01-07 06:58:20|31894.6|31844.6|31895.3|31845.3|31895.3|31845.3|31894.6|31844.6|7
1641538710000|2022-01-07 06:58:30|31895.4|31845.4|31895.6|31845.6|31896.3|31846.3|31894.6|31844.6|12
1641538720000|2022-01-07 06:58:40|31896.5|31846.5|31895.4|31845.4|31896.5|31846.5|31894.1|31844.1|12
1641538730000|2022-01-07 06:58:50|31895.1|31845.1|31895.1|31845.1|31897.4|31847.4|31895.1|31845.1|14
1641538740000|2022-01-07 06:59:00|31880.1|31860.1|31884.7|31864.7|31900.4|31864.7|31880|31847.5|23
1641538750000|2022-01-07 06:59:10|31884.9|31864.9|31899.3|31849.3|31899.3|31866.1|31884.3|31848.8|25
1641538760000|2022-01-07 06:59:20|31899.4|31849.4|31885.1|31865.1|31901.3|31868.4|31885.1|31849.4|17
1641538770000|2022-01-07 06:59:30|31885.5|31865.5|31900.6|31850.6|31900.6|31866.4|31885.4|31850.1|18
1641538780000|2022-01-07 06:59:40|31900.7|31850.7|31902.9|31852.9|31903.3|31853.3|31900.5|31850.5|25
1641538790000|2022-01-07 06:59:50|31903|31853|31901.3|31851.3|31903|31853|31901|31851|20
1641538800000|2022-01-07 07:00:00|31900.9|31850.9|31899.4|31849.4|31902.2|31852.2|31898.3|31848.3|28
1641538810000|2022-01-07 07:00:10|31899.2|31849.2|31898.9|31848.9|31900|31850|31897.1|31847.1|26
1641538820000|2022-01-07 07:00:20|31899.2|31849.2|31886|31866|31899.2|31866.5|31884.1|31848.9|20
1641538830000|2022-01-07 07:00:30|31885.7|31865.7|31883.9|31863.9|31885.7|31865.7|31883.9|31863.9|17
1641538840000|2022-01-07 07:00:40|31883.8|31863.8|31884.8|31864.8|31885.3|31865.3|31883.8|31863.8|13
1641538850000|2022-01-07 07:00:50|31885|31865|31885.7|31865.7|31901.9|31866.3|31885|31850.1|16
1641538860000|2022-01-07 07:01:00|31886.4|31866.4|31884.2|31864.2|31886.4|31866.4|31882.7|31862.7|15
1641538870000|2022-01-07 07:01:10|31884.4|31864.4|31884.6|31864.6|31885.3|31865.3|31883.8|31863.8|9
1641538880000|2022-01-07 07:01:20|31885.1|31865.1|31882.8|31862.8|31898.2|31865.1|31882.7|31847.8|14
1641538890000|2022-01-07 07:01:30|31882.3|31862.3|31883.8|31863.8|31883.9|31863.9|31882.3|31862.3|13
1641538900000|2022-01-07 07:01:40|31884.3|31864.3|31883.9|31863.9|31884.3|31864.3|31883.6|31863.6|10
1641538910000|2022-01-07 07:01:50|31884|31864|31884.8|31864.8|31886.1|31866.1|31883.6|31863.6|21
1641538920000|2022-01-07 07:02:00|31884.9|31864.9|31884.1|31864.1|31885.1|31865.1|31883.1|31863.1|20
1641538930000|2022-01-07 07:02:10|31883.9|31863.9|31884.3|31864.3|31885.2|31865.2|31883.9|31863.9|13
1641538940000|2022-01-07 07:02:20|31884.2|31864.2|31883.9|31863.9|31884.4|31864.4|31881.9|31861.9|25
1641538950000|2022-01-07 07:02:30|31884|31864|31886.3|31866.3|31886.3|31866.3|31882.9|31862.9|23
1641538960000|2022-01-07 07:02:40|31885|31865|31885.4|31865.4|31886.4|31866.4|31885|31865|17
1641538970000|2022-01-07 07:02:50|31885.2|31865.2|31885.5|31865.5|31885.9|31865.9|31885|31865|14
1641538980000|2022-01-07 07:03:00|31885.6|31865.6|31885|31865|31887|31867|31885|31865|22
1641538990000|2022-01-07 07:03:10|31884.9|31864.9|31884|31864|31885.1|31865.1|31883.2|31863.2|15
1641539000000|2022-01-07 07:03:20|31884.1|31864.1|31883.4|31863.4|31884.3|31864.3|31883.2|31863.2|12
1641539010000|2022-01-07 07:03:30|31883.5|31863.5|31883.5|31863.5|31884.5|31864.5|31883.5|31863.5|16
1641539020000|2022-01-07 07:03:40|31883.4|31863.4|31883.9|31863.9|31884.3|31864.3|31881.9|31861.9|18
1641539030000|2022-01-07 07:03:50|31883.4|31863.4|31883.8|31863.8|31884|31864|31883.2|31863.2|14
1641539040000|2022-01-07 07:04:00|31883.6|31863.6|31882.8|31862.8|31884|31864|31880.9|31860.9|20
1641539050000|2022-01-07 07:04:10|31883.1|31863.1|31882.6|31862.6|31883.5|31863.5|31882.5|31862.5|14
1641539060000|2022-01-07 07:04:20|31882.7|31862.7|31885.5|31865.5|31885.5|31865.5|31882.7|31862.7|10
1641539070000|2022-01-07 07:04:30|31884.2|31864.2|31884.6|31864.6|31884.9|31864.9|31881.9|31861.9|21
1641539080000|2022-01-07 07:04:40|31884.2|31864.2|31885.3|31865.3|31885.9|31865.9|31884.2|31864.2|16
1641539090000|2022-01-07 07:04:50|31884.7|31864.7|31882.9|31862.9|31884.7|31864.7|31882.9|31862.9|16
1641539100000|2022-01-07 07:05:00|31883|31863|31884.3|31864.3|31884.9|31864.9|31883|31863|15
1641539110000|2022-01-07 07:05:10|31884|31864|31884.2|31864.2|31885|31865|31883.3|31863.3|20
1641539120000|2022-01-07 07:05:20|31884.4|31864.4|31885.5|31865.5|31885.6|31865.6|31884.2|31864.2|19
1641539130000|2022-01-07 07:05:30|31885.6|31865.6|31885.9|31865.9|31886.2|31866.2|31885.2|31865.2|17
1641539140000|2022-01-07 07:05:40|31885.8|31865.8|31888|31868|31888.4|31868.4|31885.3|31865.3|18
1641539150000|2022-01-07 07:05:50|31887.7|31867.7|31886.6|31866.6|31888|31868|31886.6|31866.6|11
1641539160000|2022-01-07 07:06:00|31886.7|31866.7|31886.3|31866.3|31887.7|31867.7|31886.3|31866.3|15
1641539170000|2022-01-07 07:06:10|31886.2|31866.2|31885|31865|31886.6|31866.6|31884.7|31864.7|12
1641539180000|2022-01-07 07:06:20|31884.9|31864.9|31883.8|31863.8|31885|31865|31881.4|31861.4|14
1641539190000|2022-01-07 07:06:30|31883.5|31863.5|31882.8|31862.8|31883.7|31863.7|31881.7|31861.7|20
1641539200000|2022-01-07 07:06:40|31882.6|31862.6|31883|31863|31883.2|31863.2|31882.6|31862.6|9
1641539210000|2022-01-07 07:06:50|31883.1|31863.1|31883.9|31863.9|31884.1|31864.1|31882.6|31862.6|18
1641539220000|2022-01-07 07:07:00|31883.7|31863.7|31885|31865|31885.1|31865.1|31883.7|31863.7|24
1641539230000|2022-01-07 07:07:10|31884.9|31864.9|31883.1|31863.1|31886.6|31866.6|31883|31863|26
1641539240000|2022-01-07 07:07:20|31883|31863|31885.7|31865.7|31886.1|31866.1|31882.9|31862.9|22
1641539250000|2022-01-07 07:07:30|31885.5|31865.5|31885.4|31865.4|31886|31866|31885.4|31865.4|10
1641539260000|2022-01-07 07:07:40|31885.6|31865.6|31885.5|31865.5|31885.9|31865.9|31885.5|31865.5|9
1641539270000|2022-01-07 07:07:50|31885.7|31865.7|31885.9|31865.9|31886.2|31866.2|31885.6|31865.6|9
1641539280000|2022-01-07 07:08:00|31886.1|31866.1|31883.4|31863.4|31886.1|31866.1|31882.8|31862.8|26
1641539290000|2022-01-07 07:08:10|31883.6|31863.6|31883.7|31863.7|31883.8|31863.8|31883.1|31863.1|22
1641539300000|2022-01-07 07:08:20|31883.6|31863.6|31884|31864|31884.2|31864.2|31883.4|31863.4|11
1641539310000|2022-01-07 07:08:30|31883.9|31863.9|31878.9|31858.9|31884|31864|31878.1|31858.1|19
1641539320000|2022-01-07 07:08:40|31878.8|31858.8|31878.9|31858.9|31879.3|31859.3|31878.6|31858.6|11
1641539330000|2022-01-07 07:08:50|31879.4|31859.4|31878.7|31858.7|31880.1|31860.1|31877.8|31857.8|14
1641539340000|2022-01-07 07:09:00|31877.9|31857.9|31877.6|31857.6|31877.9|31857.9|31876.8|31856.8|12
1641539350000|2022-01-07 07:09:10|31877.7|31857.7|31876.4|31856.4|31878.4|31858.4|31876.4|31856.4|8
1641539360000|2022-01-07 07:09:20|31876.2|31856.2|31876.9|31856.9|31877.2|31857.2|31876.2|31856.2|7
1641539370000|2022-01-07 07:09:30|31877|31857|31878.1|31858.1|31878.7|31858.7|31877|31857|22
1641539380000|2022-01-07 07:09:40|31878.3|31858.3|31879.2|31859.2|31879.2|31859.2|31878.2|31858.2|12
1641539390000|2022-01-07 07:09:50|31879.9|31859.9|31879.3|31859.3|31881.4|31861.4|31879.3|31859.3|15
1641539400000|2022-01-07 07:10:00|31879.5|31859.5|31879.9|31859.9|31880.3|31860.3|31879.2|31859.2|14
1641539410000|2022-01-07 07:10:10|31880.2|31860.2|31880|31860|31880.2|31860.2|31879|31859|17
1641539420000|2022-01-07 07:10:20|31880.2|31860.2|31881.3|31861.3|31881.4|31861.4|31879|31859|18
1641539430000|2022-01-07 07:10:30|31881.6|31861.6|31879.8|31859.8|31882.8|31862.8|31878.6|31858.6|20
1641539440000|2022-01-07 07:10:40|31877.2|31857.2|31878.5|31858.5|31879.9|31859.9|31877.2|31857.2|23
1641539450000|2022-01-07 07:10:50|31878.7|31858.7|31878|31858|31878.7|31858.7|31877.6|31857.6|10
1641539460000|2022-01-07 07:11:00|31877.2|31857.2|31875.4|31855.4|31877.6|31857.6|31873.5|31853.5|17
1641539470000|2022-01-07 07:11:10|31876.8|31856.8|31877.4|31857.4|31877.4|31857.4|31876.8|31856.8|2
1641539480000|2022-01-07 07:11:20|31877.1|31857.1|31875.5|31855.5|31877.1|31857.1|31875|31855|7
1641539490000|2022-01-07 07:11:30|31875.4|31855.4|31874.4|31854.4|31875.8|31855.8|31872.4|31852.4|20
1641539500000|2022-01-07 07:11:40|31874.3|31854.3|31875.6|31855.6|31875.6|31855.6|31874.2|31854.2|11
1641539510000|2022-01-07 07:11:50|31875.7|31855.7|31871.9|31851.9|31875.7|31855.7|31871.6|31851.6|14
1641539520000|2022-01-07 07:12:00|31871.7|31851.7|31870.8|31850.8|31875.2|31855.2|31870.7|31850.7|19
1641539530000|2022-01-07 07:12:10|31874.7|31854.7|31876.2|31856.2|31876.2|31856.2|31869.5|31849.5|23
1641539540000|2022-01-07 07:12:20|31874.7|31854.7|31877.5|31857.5|31878.2|31858.2|31874.7|31854.7|19
1641539550000|2022-01-07 07:12:30|31877.9|31857.9|31878.3|31858.3|31878.7|31858.7|31876.3|31856.3|18
1641539560000|2022-01-07 07:12:40|31879|31859|31878|31858|31879.1|31859.1|31877.4|31857.4|16
1641539570000|2022-01-07 07:12:50|31877.6|31857.6|31878.8|31858.8|31878.9|31858.9|31877.6|31857.6|13
1641539580000|2022-01-07 07:13:00|31878.9|31858.9|31878.7|31858.7|31878.9|31858.9|31877.9|31857.9|16
1641539590000|2022-01-07 07:13:10|31879.3|31859.3|31879|31859|31879.4|31859.4|31878.2|31858.2|13
1641539600000|2022-01-07 07:13:20|31879.1|31859.1|31880.2|31860.2|31880.2|31860.2|31877.9|31857.9|9
1641539610000|2022-01-07 07:13:30|31881.1|31861.1|31878.6|31858.6|31881.1|31861.1|31877.9|31857.9|18
1641539620000|2022-01-07 07:13:40|31879.4|31859.4|31878.6|31858.6|31879.5|31859.5|31878.4|31858.4|9
1641539630000|2022-01-07 07:13:50|31878.2|31858.2|31878.8|31858.8|31878.9|31858.9|31877.4|31857.4|11
1641539640000|2022-01-07 07:14:00|31878.4|31858.4|31878.5|31858.5|31879.2|31859.2|31878.3|31858.3|17
1641539650000|2022-01-07 07:14:10|31878.9|31858.9|31878.7|31858.7|31878.9|31858.9|31877.8|31857.8|5
1641539660000|2022-01-07 07:14:20|31878.9|31858.9|31878.3|31858.3|31879.4|31859.4|31877|31857|10
1641539670000|2022-01-07 07:14:30|31876.9|31856.9|31875.4|31855.4|31877.3|31857.3|31873.3|31853.3|20
1641539680000|2022-01-07 07:14:40|31875.5|31855.5|31878.3|31858.3|31878.3|31858.3|31875.2|31855.2|25
1641539690000|2022-01-07 07:14:50|31877.9|31857.9|31879.6|31859.6|31879.9|31859.9|31877.9|31857.9|18
1641539700000|2022-01-07 07:15:00|31879.7|31859.7|31878.9|31858.9|31880.9|31860.9|31878.2|31858.2|26
1641539710000|2022-01-07 07:15:10|31879.1|31859.1|31879.2|31859.2|31879.3|31859.3|31878.6|31858.6|11
1641539720000|2022-01-07 07:15:20|31879|31859|31879.4|31859.4|31880|31860|31879|31859|17
1641539730000|2022-01-07 07:15:30|31879.5|31859.5|31879.4|31859.4|31881.7|31861.7|31878.8|31858.8|22
1641539740000|2022-01-07 07:15:40|31879.9|31859.9|31880.3|31860.3|31881|31861|31879.9|31859.9|16
1641539750000|2022-01-07 07:15:50|31880|31860|31883|31863|31883|31863|31880|31860|20
1641539760000|2022-01-07 07:16:00|31883.3|31863.3|31882|31862|31883.3|31863.3|31881.8|31861.8|16
1641539770000|2022-01-07 07:16:10|31881.9|31861.9|31878.3|31858.3|31882.3|31862.3|31878.3|31858.3|21
1641539780000|2022-01-07 07:16:20|31878.2|31858.2|31877.2|31857.2|31879.1|31859.1|31877.2|31857.2|7
1641539790000|2022-01-07 07:16:30|31877.3|31857.3|31878.1|31858.1|31878.3|31858.3|31877.3|31857.3|9
1641539800000|2022-01-07 07:16:40|31877.3|31857.3|31877.2|31857.2|31879.2|31859.2|31876.6|31856.6|19
1641539810000|2022-01-07 07:16:50|31877.9|31857.9|31878|31858|31878.3|31858.3|31877.9|31857.9|5
1641539820000|2022-01-07 07:17:00|31877.5|31857.5|31878.1|31858.1|31878.1|31858.1|31877.3|31857.3|7
1641539830000|2022-01-07 07:17:10|31876.4|31856.4|31879.3|31859.3|31879.7|31859.7|31876.4|31856.4|15
1641539840000|2022-01-07 07:17:20|31880|31860|31879.8|31859.8|31880.2|31860.2|31879.3|31859.3|13
1641539850000|2022-01-07 07:17:30|31880.1|31860.1|31878.6|31858.6|31880.2|31860.2|31878.2|31858.2|14
1641539860000|2022-01-07 07:17:40|31878.7|31858.7|31877.5|31857.5|31878.9|31858.9|31876.3|31856.3|15
1641539870000|2022-01-07 07:17:50|31877.1|31857.1|31876.7|31856.7|31877.3|31857.3|31876.1|31856.1|14
1641539880000|2022-01-07 07:18:00|31876.2|31856.2|31878.6|31858.6|31878.6|31858.6|31876.2|31856.2|12
1641539890000|2022-01-07 07:18:10|31878.7|31858.7|31878.5|31858.5|31879.2|31859.2|31878.1|31858.1|14
1641539900000|2022-01-07 07:18:20|31878.7|31858.7|31877.2|31857.2|31878.8|31858.8|31877.2|31857.2|11
1641539910000|2022-01-07 07:18:30|31877.3|31857.3|31877.1|31857.1|31878.6|31858.6|31876.9|31856.9|13
1641539920000|2022-01-07 07:18:40|31877.2|31857.2|31879.5|31859.5|31879.5|31859.5|31876.4|31856.4|14
1641539930000|2022-01-07 07:18:50|31879.3|31859.3|31881.4|31861.4|31881.8|31861.8|31878.4|31858.4|16
1641539940000|2022-01-07 07:19:00|31883.7|31863.7|31880.6|31860.6|31883.8|31863.8|31880.6|31860.6|11
1641539950000|2022-01-07 07:19:10|31879.9|31859.9|31880.3|31860.3|31881.4|31861.4|31877.2|31857.2|22
1641539960000|2022-01-07 07:19:20|31880.5|31860.5|31881.2|31861.2|31881.6|31861.6|31879.1|31859.1|15
1641539970000|2022-01-07 07:19:30|31881.3|31861.3|31881.6|31861.6|31881.6|31861.6|31881.2|31861.2|11
1641539980000|2022-01-07 07:19:40|31881.2|31861.2|31881.7|31861.7|31881.7|31861.7|31880.4|31860.4|11
1641539990000|2022-01-07 07:19:50|31881.5|31861.5|31880|31860|31884|31864|31880|31860|12
1641540000000|2022-01-07 07:20:00|31881.3|31861.3|31881.5|31861.5|31882.3|31862.3|31880.9|31860.9|7
1641540010000|2022-01-07 07:20:10|31881.8|31861.8|31880.1|31860.1|31881.8|31861.8|31880.1|31860.1|7
1641540020000|2022-01-07 07:20:20|31880|31860|31879.1|31859.1|31880.5|31860.5|31879.1|31859.1|7
1641540030000|2022-01-07 07:20:30|31879.8|31859.8|31880.6|31860.6|31880.6|31860.6|31879|31859|11
1641540040000|2022-01-07 07:20:40|31880.3|31860.3|31878.8|31858.8|31880.7|31860.7|31877.4|31857.4|17
1641540050000|2022-01-07 07:20:50|31879|31859|31879|31859|31879.6|31859.6|31878.6|31858.6|15
1641540060000|2022-01-07 07:21:00|31879.1|31859.1|31878.9|31858.9|31879.1|31859.1|31878.6|31858.6|20
1641540070000|2022-01-07 07:21:10|31879.2|31859.2|31878.6|31858.6|31879.5|31859.5|31878.6|31858.6|7
1641540080000|2022-01-07 07:21:20|31878.3|31858.3|31879.7|31859.7|31880.6|31860.6|31878.3|31858.3|9
1641540090000|2022-01-07 07:21:30|31879.9|31859.9|31879.3|31859.3|31880.4|31860.4|31878.3|31858.3|7
1641540100000|2022-01-07 07:21:40|31879.2|31859.2|31879.1|31859.1|31879.9|31859.9|31878.7|31858.7|8
1641540110000|2022-01-07 07:21:50|31879|31859|31879.5|31859.5|31879.6|31859.6|31879|31859|8
1641540120000|2022-01-07 07:22:00|31881|31861|31879.4|31859.4|31881|31861|31878.5|31858.5|13
1641540130000|2022-01-07 07:22:10|31879.2|31859.2|31879.3|31859.3|31880.3|31860.3|31878.3|31858.3|14
1641540140000|2022-01-07 07:22:20|31879.2|31859.2|31879|31859|31879.2|31859.2|31878.9|31858.9|8
1641540150000|2022-01-07 07:22:30|31878.9|31858.9|31877.8|31857.8|31879.4|31859.4|31877.1|31857.1|19
1641540160000|2022-01-07 07:22:40|31876.7|31856.7|31876.4|31856.4|31878.5|31858.5|31876.4|31856.4|10
1641540170000|2022-01-07 07:22:50|31876.3|31856.3|31874.4|31854.4|31876.9|31856.9|31874.4|31854.4|22
1641540180000|2022-01-07 07:23:00|31874.3|31854.3|31873.2|31853.2|31875.3|31855.3|31873.2|31853.2|23
1641540190000|2022-01-07 07:23:10|31873.3|31853.3|31873.4|31853.4|31874.2|31854.2|31873.3|31853.3|6
1641540200000|2022-01-07 07:23:20|31874|31854|31873.8|31853.8|31874|31854|31873.5|31853.5|10
1641540210000|2022-01-07 07:23:30|31873.9|31853.9|31874.4|31854.4|31875.3|31855.3|31873.9|31853.9|9
1641540220000|2022-01-07 07:23:40|31874.5|31854.5|31874.2|31854.2|31875.1|31855.1|31872.6|31852.6|13
1641540230000|2022-01-07 07:23:50|31873.9|31853.9|31873.8|31853.8|31874.7|31854.7|31873.3|31853.3|8
1641540240000|2022-01-07 07:24:00|31873.9|31853.9|31870.4|31850.4|31875.7|31855.7|31869.6|31849.6|21
1641540250000|2022-01-07 07:24:10|31870.3|31850.3|31871.2|31851.2|31872.5|31852.5|31868.9|31848.9|23
1641540260000|2022-01-07 07:24:20|31871.3|31851.3|31872.2|31852.2|31872.6|31852.6|31871|31851|17
1641540270000|2022-01-07 07:24:30|31872.3|31852.3|31863.6|31843.6|31882|31852.6|31863.6|31832|24
1641540280000|2022-01-07 07:24:40|31866.1|31846.1|31865.2|31845.2|31866.3|31846.3|31864.7|31844.7|20
1641540290000|2022-01-07 07:24:50|31865|31845|31865.3|31845.3|31865.3|31845.3|31864.6|31844.6|8
1641540300000|2022-01-07 07:25:00|31865|31845|31864.4|31844.4|31865.5|31845.5|31864|31844|18
1641540310000|2022-01-07 07:25:10|31864.3|31844.3|31864.2|31844.2|31868.2|31848.2|31863.8|31843.8|17
1641540320000|2022-01-07 07:25:20|31866.2|31846.2|31866.2|31846.2|31867.8|31847.8|31865.6|31845.6|21
1641540330000|2022-01-07 07:25:30|31866|31846|31866.6|31846.6|31867|31847|31866|31846|10
1641540340000|2022-01-07 07:25:40|31867.5|31847.5|31867.6|31847.6|31868.4|31848.4|31866.8|31846.8|9
1641540350000|2022-01-07 07:25:50|31867.2|31847.2|31868.9|31848.9|31871.9|31851.9|31867.2|31847.2|15
1641540360000|2022-01-07 07:26:00|31868.6|31848.6|31867.8|31847.8|31869.4|31849.4|31867.6|31847.6|21
1641540370000|2022-01-07 07:26:10|31867.9|31847.9|31869.3|31849.3|31870.1|31850.1|31867.9|31847.9|12
1641540380000|2022-01-07 07:26:20|31869.6|31849.6|31868.8|31848.8|31870.7|31850.7|31868.8|31848.8|20
1641540390000|2022-01-07 07:26:30|31870|31850|31869.5|31849.5|31870|31850|31868.2|31848.2|17
1641540400000|2022-01-07 07:26:40|31869.7|31849.7|31869.7|31849.7|31871|31851|31869.4|31849.4|9
1641540410000|2022-01-07 07:26:50|31870|31850|31870.3|31850.3|31872.3|31852.3|31869.8|31849.8|22
1641540420000|2022-01-07 07:27:00|31870.4|31850.4|31870.6|31850.6|31872.2|31852.2|31869.6|31849.6|21
1641540430000|2022-01-07 07:27:10|31871.1|31851.1|31869.9|31849.9|31871.1|31851.1|31869.8|31849.8|7
1641540440000|2022-01-07 07:27:20|31870|31850|31870.7|31850.7|31871.1|31851.1|31870|31850|16
1641540450000|2022-01-07 07:27:30|31870.9|31850.9|31871.1|31851.1|31871.1|31851.1|31870.1|31850.1|14
1641540460000|2022-01-07 07:27:40|31871|31851|31870.8|31850.8|31871.2|31851.2|31870.1|31850.1|18
1641540470000|2022-01-07 07:27:50|31871.1|31851.1|31870.3|31850.3|31871.1|31851.1|31869.9|31849.9|11
1641540480000|2022-01-07 07:28:00|31870|31850|31869.4|31849.4|31870.4|31850.4|31869.4|31849.4|14
1641540490000|2022-01-07 07:28:10|31870.4|31850.4|31874.1|31854.1|31875.3|31855.3|31869.7|31849.7|22
1641540500000|2022-01-07 07:28:20|31874.2|31854.2|31874.8|31854.8|31874.9|31854.9|31873.5|31853.5|14
1641540510000|2022-01-07 07:28:30|31875.1|31855.1|31875.8|31855.8|31875.8|31855.8|31873.8|31853.8|15
1641540520000|2022-01-07 07:28:40|31875.1|31855.1|31874.9|31854.9|31875.7|31855.7|31874.8|31854.8|15
1641540530000|2022-01-07 07:28:50|31875|31855|31872.2|31852.2|31875.1|31855.1|31872.2|31852.2|15
1641540540000|2022-01-07 07:29:00|31872.4|31852.4|31872.9|31852.9|31872.9|31852.9|31871.9|31851.9|7
1641540550000|2022-01-07 07:29:10|31872.6|31852.6|31872.9|31852.9|31872.9|31852.9|31871.7|31851.7|10
1641540560000|2022-01-07 07:29:20|31872.8|31852.8|31872.6|31852.6|31874.1|31854.1|31871.8|31851.8|19
1641540570000|2022-01-07 07:29:30|31872.7|31852.7|31872.7|31852.7|31872.9|31852.9|31872.1|31852.1|14
1641540580000|2022-01-07 07:29:40|31872.3|31852.3|31870.6|31850.6|31872.9|31852.9|31870.1|31850.1|13
1641540590000|2022-01-07 07:29:50|31870.7|31850.7|31871.8|31851.8|31871.8|31851.8|31870.5|31850.5|11
1641540600000|2022-01-07 07:30:00|31870.9|31850.9|31871.6|31851.6|31873.9|31853.9|31870.5|31850.5|27
1641540610000|2022-01-07 07:30:10|31871.9|31851.9|31872.5|31852.5|31872.5|31852.5|31871.2|31851.2|21
1641540620000|2022-01-07 07:30:20|31872.7|31852.7|31873.4|31853.4|31873.8|31853.8|31871.4|31851.4|16
1641540630000|2022-01-07 07:30:30|31873.7|31853.7|31872.6|31852.6|31873.7|31853.7|31872.4|31852.4|15
1641540640000|2022-01-07 07:30:40|31872.5|31852.5|31873.3|31853.3|31873.3|31853.3|31872.5|31852.5|13
1641540650000|2022-01-07 07:30:50|31873.5|31853.5|31871.6|31851.6|31873.6|31853.6|31870.5|31850.5|15
1641540660000|2022-01-07 07:31:00|31871.7|31851.7|31870.1|31850.1|31872.1|31852.1|31869.1|31849.1|17
1641540670000|2022-01-07 07:31:10|31869.4|31849.4|31869.9|31849.9|31870.4|31850.4|31869|31849|16
1641540680000|2022-01-07 07:31:20|31870.3|31850.3|31869.7|31849.7|31870.3|31850.3|31869.5|31849.5|14
1641540690000|2022-01-07 07:31:30|31869.8|31849.8|31869.4|31849.4|31870.3|31850.3|31869.3|31849.3|13
1641540700000|2022-01-07 07:31:40|31869.6|31849.6|31869.6|31849.6|31869.8|31849.8|31869.2|31849.2|9
1641540710000|2022-01-07 07:31:50|31869.8|31849.8|31867.9|31847.9|31869.8|31849.8|31866.8|31846.8|17
1641540720000|2022-01-07 07:32:00|31868.5|31848.5|31869.4|31849.4|31869.5|31849.5|31867.7|31847.7|21
1641540730000|2022-01-07 07:32:10|31869.3|31849.3|31868.6|31848.6|31869.7|31849.7|31868.6|31848.6|15
1641540740000|2022-01-07 07:32:20|31868.7|31848.7|31869.3|31849.3|31869.5|31849.5|31868.6|31848.6|14
1641540750000|2022-01-07 07:32:30|31869.4|31849.4|31870.5|31850.5|31870.5|31850.5|31868.2|31848.2|21
1641540760000|2022-01-07 07:32:40|31870.4|31850.4|31868|31848|31870.9|31850.9|31867.9|31847.9|18
1641540770000|2022-01-07 07:32:50|31868.4|31848.4|31868.5|31848.5|31868.8|31848.8|31867.7|31847.7|15
1641540780000|2022-01-07 07:33:00|31868|31848|31866.8|31846.8|31868|31848|31865|31845|20
1641540790000|2022-01-07 07:33:10|31865.6|31845.6|31866.9|31846.9|31866.9|31846.9|31865.1|31845.1|11
1641540800000|2022-01-07 07:33:20|31866.7|31846.7|31866.8|31846.8|31867.2|31847.2|31865.6|31845.6|16
1641540810000|2022-01-07 07:33:30|31866.4|31846.4|31866.5|31846.5|31866.7|31846.7|31866.1|31846.1|9
1641540820000|2022-01-07 07:33:40|31866.4|31846.4|31866.9|31846.9|31867.1|31847.1|31866.2|31846.2|4
1641540830000|2022-01-07 07:33:50|31867.1|31847.1|31866.5|31846.5|31869.2|31849.2|31866.5|31846.5|14
1641540840000|2022-01-07 07:34:00|31866.9|31846.9|31866.3|31846.3|31867.7|31847.7|31866.1|31846.1|17
1641540850000|2022-01-07 07:34:10|31866.5|31846.5|31866.6|31846.6|31866.8|31846.8|31866.1|31846.1|16
1641540860000|2022-01-07 07:34:20|31866.7|31846.7|31866.5|31846.5|31866.9|31846.9|31866.2|31846.2|11
1641540870000|2022-01-07 07:34:30|31866.9|31846.9|31865.8|31845.8|31868.3|31848.3|31865.8|31845.8|18
1641540880000|2022-01-07 07:34:40|31866.6|31846.6|31866.4|31846.4|31866.7|31846.7|31865.5|31845.5|14
1641540890000|2022-01-07 07:34:50|31866.2|31846.2|31864.7|31844.7|31866.3|31846.3|31864.7|31844.7|16
1641540900000|2022-01-07 07:35:00|31864.8|31844.8|31866.5|31846.5|31866.5|31846.5|31864.6|31844.6|16
1641540910000|2022-01-07 07:35:10|31866.2|31846.2|31865.7|31845.7|31866.5|31846.5|31865.2|31845.2|16
1641540920000|2022-01-07 07:35:20|31865.4|31845.4|31864.6|31844.6|31865.4|31845.4|31864.6|31844.6|9
1641540930000|2022-01-07 07:35:30|31865.2|31845.2|31864|31844|31865.6|31845.6|31864|31844|12
1641540940000|2022-01-07 07:35:40|31863.8|31843.8|31865.3|31845.3|31866.4|31846.4|31863.8|31843.8|8
1641540950000|2022-01-07 07:35:50|31865.2|31845.2|31863.4|31843.4|31866.4|31846.4|31863.4|31843.4|21
1641540960000|2022-01-07 07:36:00|31863.1|31843.1|31865.2|31845.2|31865.6|31845.6|31863.1|31843.1|18
1641540970000|2022-01-07 07:36:10|31864.9|31844.9|31864.2|31844.2|31865|31845|31863.8|31843.8|13
1641540980000|2022-01-07 07:36:20|31864.1|31844.1|31863.3|31843.3|31864.6|31844.6|31863.3|31843.3|14
1641540990000|2022-01-07 07:36:30|31863.1|31843.1|31864.2|31844.2|31864.2|31844.2|31863.1|31843.1|8
1641541000000|2022-01-07 07:36:40|31864.1|31844.1|31864.1|31844.1|31865|31845|31863.3|31843.3|15
1641541010000|2022-01-07 07:36:50|31864|31844|31863.8|31843.8|31865|31845|31863.6|31843.6|16
1641541020000|2022-01-07 07:37:00|31864.1|31844.1|31864|31844|31864.2|31844.2|31863.8|31843.8|6
1641541030000|2022-01-07 07:37:10|31864.1|31844.1|31863.8|31843.8|31864.6|31844.6|31863.4|31843.4|12
1641541040000|2022-01-07 07:37:20|31863.6|31843.6|31865.9|31845.9|31867|31847|31863.2|31843.2|21
1641541050000|2022-01-07 07:37:30|31865.4|31845.4|31866.2|31846.2|31867.2|31847.2|31865.4|31845.4|14
1641541060000|2022-01-07 07:37:40|31866.1|31846.1|31865.7|31845.7|31866.2|31846.2|31865|31845|16
1641541070000|2022-01-07 07:37:50|31866|31846|31864.9|31844.9|31866|31846|31864.4|31844.4|15
1641541080000|2022-01-07 07:38:00|31864.4|31844.4|31863.8|31843.8|31865.2|31845.2|31863.2|31843.2|20
1641541090000|2022-01-07 07:38:10|31864.2|31844.2|31864|31844|31864.5|31844.5|31863.5|31843.5|15
1641541100000|2022-01-07 07:38:20|31863.9|31843.9|31863.7|31843.7|31864.2|31844.2|31863.5|31843.5|13
1641541110000|2022-01-07 07:38:30|31864|31844|31865.6|31845.6|31865.6|31845.6|31863.4|31843.4|23
1641541120000|2022-01-07 07:38:40|31865.3|31845.3|31865.2|31845.2|31865.7|31845.7|31864.3|31844.3|15
1641541130000|2022-01-07 07:38:50|31865.3|31845.3|31866|31846|31866|31846|31865.2|31845.2|11
1641541140000|2022-01-07 07:39:00|31865.4|31845.4|31864.1|31844.1|31865.9|31845.9|31863.8|31843.8|23
1641541150000|2022-01-07 07:39:10|31864.4|31844.4|31856.7|31836.7|31864.4|31844.4|31856.7|31836.7|25
1641541160000|2022-01-07 07:39:20|31857.5|31837.5|31849.8|31829.8|31858|31838|31849.1|31829.1|31
1641541170000|2022-01-07 07:39:30|31849.7|31829.7|31849.1|31829.1|31850|31830|31849|31829|22
1641541180000|2022-01-07 07:39:40|31849.2|31829.2|31849|31829|31849.4|31829.4|31849|31829|17
1641541190000|2022-01-07 07:39:50|31849.4|31829.4|31848|31828|31849.6|31829.6|31847.9|31827.9|27
1641541200000|2022-01-07 07:40:00|31848.3|31828.3|31847.5|31827.5|31848.6|31828.6|31847|31827|19
1641541210000|2022-01-07 07:40:10|31847.7|31827.7|31846.9|31826.9|31848|31828|31846.4|31826.4|37
1641541220000|2022-01-07 07:40:20|31847.4|31827.4|31848.5|31828.5|31848.5|31828.5|31846.5|31826.5|31
1641541230000|2022-01-07 07:40:30|31848.4|31828.4|31846.8|31826.8|31849.6|31829.6|31846.8|31826.8|29
1641541240000|2022-01-07 07:40:40|31846.6|31826.6|31844.2|31824.2|31846.6|31826.6|31843.7|31823.7|18
1641541250000|2022-01-07 07:40:50|31845.1|31825.1|31844.2|31824.2|31845.1|31825.1|31843.2|31823.2|22
1641541260000|2022-01-07 07:41:00|31844.3|31824.3|31844.3|31824.3|31844.8|31824.8|31842.6|31822.6|15
1641541270000|2022-01-07 07:41:10|31844.2|31824.2|31844.3|31824.3|31845.3|31825.3|31843.9|31823.9|31
1641541280000|2022-01-07 07:41:20|31844.4|31824.4|31843.9|31823.9|31844.8|31824.8|31843.9|31823.9|19
1641541290000|2022-01-07 07:41:30|31844.2|31824.2|31843.3|31823.3|31844.2|31824.2|31843.3|31823.3|10
1641541300000|2022-01-07 07:41:40|31843.7|31823.7|31843.3|31823.3|31844.3|31824.3|31842|31822|20
1641541310000|2022-01-07 07:41:50|31843.2|31823.2|31843.8|31823.8|31844.1|31824.1|31842.8|31822.8|23
1641541320000|2022-01-07 07:42:00|31844|31824|31844.8|31824.8|31845.1|31825.1|31843.9|31823.9|23
1641541330000|2022-01-07 07:42:10|31844.4|31824.4|31844.8|31824.8|31845.3|31825.3|31844|31824|17
1641541340000|2022-01-07 07:42:20|31844.9|31824.9|31846.5|31826.5|31847.7|31827.7|31844.8|31824.8|29
1641541350000|2022-01-07 07:42:30|31846.6|31826.6|31846.8|31826.8|31847.3|31827.3|31846.1|31826.1|33
1641541360000|2022-01-07 07:42:40|31846.9|31826.9|31845|31825|31847.5|31827.5|31844.2|31824.2|17
1641541370000|2022-01-07 07:42:50|31844.4|31824.4|31845.1|31825.1|31845.6|31825.6|31844.2|31824.2|24
1641541380000|2022-01-07 07:43:00|31845.3|31825.3|31844.2|31824.2|31845.6|31825.6|31842.7|31822.7|14
1641541390000|2022-01-07 07:43:10|31844|31824|31845.7|31825.7|31847.2|31827.2|31843.8|31823.8|28
1641541400000|2022-01-07 07:43:20|31845.4|31825.4|31846.3|31826.3|31846.3|31826.3|31844|31824|23
1641541410000|2022-01-07 07:43:30|31846|31826|31847.6|31827.6|31848.2|31828.2|31845.4|31825.4|27
1641541420000|2022-01-07 07:43:40|31847.8|31827.8|31846.3|31826.3|31847.8|31827.8|31845.5|31825.5|22
1641541430000|2022-01-07 07:43:50|31846.4|31826.4|31846.9|31826.9|31846.9|31826.9|31845.6|31825.6|23
1641541440000|2022-01-07 07:44:00|31846.5|31826.5|31849.7|31829.7|31849.7|31829.7|31845.8|31825.8|24
1641541450000|2022-01-07 07:44:10|31849.3|31829.3|31848.8|31828.8|31849.7|31829.7|31848.1|31828.1|21
1641541460000|2022-01-07 07:44:20|31849.3|31829.3|31848.9|31828.9|31849.4|31829.4|31848.6|31828.6|21
1641541470000|2022-01-07 07:44:30|31849|31829|31849.7|31829.7|31850.1|31830.1|31849|31829|22
1641541480000|2022-01-07 07:44:40|31849.8|31829.8|31848|31828|31850.3|31830.3|31847.3|31827.3|17
1641541490000|2022-01-07 07:44:50|31847.8|31827.8|31850.7|31830.7|31850.7|31830.7|31846.7|31826.7|19
1641541500000|2022-01-07 07:45:00|31852.6|31832.6|31851.8|31831.8|31852.9|31832.9|31849.2|31829.2|25
1641541510000|2022-01-07 07:45:10|31851.9|31831.9|31847.8|31827.8|31851.9|31831.9|31847.8|31827.8|20
1641541520000|2022-01-07 07:45:20|31848|31828|31842.9|31822.9|31849|31829|31842.9|31822.9|19
1641541530000|2022-01-07 07:45:30|31845.1|31825.1|31842.5|31822.5|31847.3|31827.3|31842|31822|20
1641541540000|2022-01-07 07:45:40|31843.2|31823.2|31825.5|31805.5|31843.3|31823.3|31825.5|31805.5|30
1641541550000|2022-01-07 07:45:50|31825.2|31805.2|31825.5|31805.5|31827.6|31807.6|31824.8|31804.8|26
1641541560000|2022-01-07 07:46:00|31825.9|31805.9|31829.6|31809.6|31829.7|31809.7|31825.9|31805.9|21
1641541570000|2022-01-07 07:46:10|31830.2|31810.2|31829.3|31809.3|31830.2|31810.2|31829.2|31809.2|17
1641541580000|2022-01-07 07:46:20|31830.3|31810.3|31830.3|31810.3|31830.4|31810.4|31829.5|31809.5|11
1641541590000|2022-01-07 07:46:30|31829.8|31809.8|31831.4|31811.4|31832.4|31812.4|31829.8|31809.8|15
1641541600000|2022-01-07 07:46:40|31831.6|31811.6|31831.1|31811.1|31832|31812|31829.8|31809.8|20
1641541610000|2022-01-07 07:46:50|31830.3|31810.3|31830.8|31810.8|31831.2|31811.2|31830.3|31810.3|16
1641541620000|2022-01-07 07:47:00|31830.6|31810.6|31831.6|31811.6|31831.9|31811.9|31830.2|31810.2|26
1641541630000|2022-01-07 07:47:10|31830.6|31810.6|31831.6|31811.6|31832.6|31812.6|31830.3|31810.3|31
1641541640000|2022-01-07 07:47:20|31831.2|31811.2|31831.6|31811.6|31832.7|31812.7|31831.1|31811.1|31
1641541650000|2022-01-07 07:47:30|31831.8|31811.8|31831|31811|31832.6|31812.6|31831|31811|27
1641541660000|2022-01-07 07:47:40|31830|31810|31824.8|31804.8|31840.8|31810.8|31822.9|31788.3|32
1641541670000|2022-01-07 07:47:50|31825.2|31805.2|31839.4|31789.4|31840.1|31805.6|31823|31789.4|18
1641541680000|2022-01-07 07:48:00|31840.4|31790.4|31838.8|31788.8|31840.7|31790.7|31838.1|31788.1|21
1641541690000|2022-01-07 07:48:10|31838.9|31788.9|31838.7|31788.7|31840.3|31790.3|31838.3|31788.3|18
1641541700000|2022-01-07 07:48:20|31838.3|31788.3|31838|31788|31839.8|31789.8|31837.7|31787.7|22
1641541710000|2022-01-07 07:48:30|31838.7|31788.7|31836.4|31786.4|31839|31789|31834|31784|27
1641541720000|2022-01-07 07:48:40|31836.8|31786.8|31833.9|31783.9|31837.2|31787.2|31833.9|31783.9|17
1641541730000|2022-01-07 07:48:50|31832.6|31782.6|31817.4|31797.4|31832.9|31798.1|31817.2|31782.4|22
1641541740000|2022-01-07 07:49:00|31817.1|31797.1|31813.3|31793.3|31818|31798|31812.3|31792.3|31
1641541750000|2022-01-07 07:49:10|31814.6|31794.6|31814.6|31794.6|31817.8|31797.8|31814.6|31794.6|24
1641541760000|2022-01-07 07:49:20|31814.8|31794.8|31814.8|31794.8|31815.9|31795.9|31813.6|31793.6|23
1641541770000|2022-01-07 07:49:30|31814.4|31794.4|31814.6|31794.6|31817.7|31797.7|31814.3|31794.3|21
1641541780000|2022-01-07 07:49:40|31816.1|31796.1|31816.6|31796.6|31817|31797|31814.9|31794.9|19
1641541790000|2022-01-07 07:49:50|31816.7|31796.7|31815.9|31795.9|31816.7|31796.7|31815.6|31795.6|10
1641541800000|2022-01-07 07:50:00|31816.5|31796.5|31812.9|31792.9|31816.5|31796.5|31812.3|31792.3|17
1641541810000|2022-01-07 07:50:10|31813.2|31793.2|31813.4|31793.4|31814.8|31794.8|31813.1|31793.1|25
1641541820000|2022-01-07 07:50:20|31814|31794|31805.5|31785.5|31814|31794|31805.2|31785.2|24
1641541830000|2022-01-07 07:50:30|31805.7|31785.7|31804.9|31784.9|31806|31786|31804.5|31784.5|24
1641541840000|2022-01-07 07:50:40|31805.4|31785.4|31804.7|31784.7|31805.6|31785.6|31804.6|31784.6|19
1641541850000|2022-01-07 07:50:50|31804.6|31784.6|31806.4|31786.4|31807.8|31787.8|31804.6|31784.6|26
1641541860000|2022-01-07 07:51:00|31806.5|31786.5|31808.5|31788.5|31808.5|31788.5|31805.3|31785.3|28
1641541870000|2022-01-07 07:51:10|31807.9|31787.9|31809.6|31789.6|31812.1|31792.1|31806.9|31786.9|23
1641541880000|2022-01-07 07:51:20|31810.6|31790.6|31810.3|31790.3|31811.3|31791.3|31810.3|31790.3|11
1641541890000|2022-01-07 07:51:30|31810.2|31790.2|31811.2|31791.2|31812.3|31792.3|31810.2|31790.2|16
1641541900000|2022-01-07 07:51:40|31811.4|31791.4|31811.7|31791.7|31812.6|31792.6|31811.4|31791.4|12
1641541910000|2022-01-07 07:51:50|31811.5|31791.5|31812|31792|31812.3|31792.3|31811.5|31791.5|7
1641541920000|2022-01-07 07:52:00|31812.9|31792.9|31813.7|31793.7|31815.5|31795.5|31812.7|31792.7|16
1641541930000|2022-01-07 07:52:10|31813.6|31793.6|31814.6|31794.6|31816.1|31796.1|31813.5|31793.5|19
1641541940000|2022-01-07 07:52:20|31814.7|31794.7|31813.5|31793.5|31814.7|31794.7|31813.5|31793.5|9
1641541950000|2022-01-07 07:52:30|31813.3|31793.3|31814.1|31794.1|31815.2|31795.2|31813|31793|17
1641541960000|2022-01-07 07:52:40|31814|31794|31815.5|31795.5|31815.9|31795.9|31814|31794|18
1641541970000|2022-01-07 07:52:50|31815.3|31795.3|31814.6|31794.6|31815.3|31795.3|31814.4|31794.4|7
1641541980000|2022-01-07 07:53:00|31814.4|31794.4|31814.8|31794.8|31815|31795|31814.1|31794.1|14
1641541990000|2022-01-07 07:53:10|31814.6|31794.6|31815|31795|31815.6|31795.6|31814.3|31794.3|17
1641542000000|2022-01-07 07:53:20|31815.1|31795.1|31814.9|31794.9|31815.3|31795.3|31814.8|31794.8|13
1641542010000|2022-01-07 07:53:30|31814.5|31794.5|31814.4|31794.4|31815.2|31795.2|31813.8|31793.8|12
1641542020000|2022-01-07 07:53:40|31814.6|31794.6|31815.3|31795.3|31815.6|31795.6|31814.6|31794.6|10
1641542030000|2022-01-07 07:53:50|31815.1|31795.1|31814.9|31794.9|31815.5|31795.5|31814.8|31794.8|7
1641542040000|2022-01-07 07:54:00|31815.1|31795.1|31817.9|31797.9|31818|31798|31814.9|31794.9|14
1641542050000|2022-01-07 07:54:10|31817.8|31797.8|31816.9|31796.9|31817.8|31797.8|31816.7|31796.7|21
1641542060000|2022-01-07 07:54:20|31816.7|31796.7|31815.8|31795.8|31817.6|31797.6|31815.8|31795.8|13
1641542070000|2022-01-07 07:54:30|31815.9|31795.9|31816|31796|31816.7|31796.7|31815.8|31795.8|15
1641542080000|2022-01-07 07:54:40|31815.9|31795.9|31816.9|31796.9|31818.8|31798.8|31815.9|31795.9|20
1641542090000|2022-01-07 07:54:50|31817.1|31797.1|31813.1|31793.1|31828.8|31797.1|31811.3|31776.7|17
1641542100000|2022-01-07 07:55:00|31813|31793|31813.1|31793.1|31813.6|31793.6|31812.8|31792.8|15
1641542110000|2022-01-07 07:55:10|31813|31793|31804.9|31784.9|31813|31793|31803.8|31783.8|28
1641542120000|2022-01-07 07:55:20|31805.2|31785.2|31794.8|31774.8|31805.4|31785.4|31794.8|31774.8|15
1641542130000|2022-01-07 07:55:30|31798.2|31778.2|31797.2|31777.2|31799|31779|31795.5|31775.5|29
1641542140000|2022-01-07 07:55:40|31797.4|31777.4|31796.5|31776.5|31798.3|31778.3|31796.5|31776.5|24
1641542150000|2022-01-07 07:55:50|31796.8|31776.8|31795.2|31775.2|31796.8|31776.8|31793.2|31773.2|26
1641542160000|2022-01-07 07:56:00|31795.4|31775.4|31796.1|31776.1|31797.8|31777.8|31795.4|31775.4|25
1641542170000|2022-01-07 07:56:10|31795.8|31775.8|31794.4|31774.4|31796.1|31776.1|31793.9|31773.9|28
1641542180000|2022-01-07 07:56:20|31794.5|31774.5|31794.3|31774.3|31797.4|31777.4|31793.7|31773.7|20
1641542190000|2022-01-07 07:56:30|31794.1|31774.1|31793.3|31773.3|31794.7|31774.7|31793.3|31773.3|14
1641542200000|2022-01-07 07:56:40|31793.8|31773.8|31794.5|31774.5|31796.2|31776.2|31793.4|31773.4|20
1641542210000|2022-01-07 07:56:50|31794.7|31774.7|31794.5|31774.5|31795.6|31775.6|31793.9|31773.9|21
1641542220000|2022-01-07 07:57:00|31794.9|31774.9|31795.3|31775.3|31809.9|31777.3|31794.2|31757.7|20
1641542230000|2022-01-07 07:57:10|31795.4|31775.4|31794.3|31774.3|31797.9|31777.9|31794.2|31774.2|21
1641542240000|2022-01-07 07:57:20|31796.7|31776.7|31795.7|31775.7|31797.2|31777.2|31795.5|31775.5|20
1641542250000|2022-01-07 07:57:30|31795.6|31775.6|31794.7|31774.7|31796.7|31776.7|31794.7|31774.7|14
1641542260000|2022-01-07 07:57:40|31794.9|31774.9|31795.1|31775.1|31796.1|31776.1|31794.1|31774.1|19
1641542270000|2022-01-07 07:57:50|31795.3|31775.3|31795.4|31775.4|31795.4|31775.4|31795|31775|12
1641542280000|2022-01-07 07:58:00|31796.2|31776.2|31797.8|31777.8|31801.2|31781.2|31793.6|31773.6|22
1641542290000|2022-01-07 07:58:10|31798.1|31778.1|31801.3|31781.3|31812.2|31782.8|31798.1|31762.2|20
1641542300000|2022-01-07 07:58:20|31801.4|31781.4|31801.7|31781.7|31803.8|31783.8|31801.4|31781.4|16
1641542310000|2022-01-07 07:58:30|31801.9|31781.9|31800.6|31780.6|31802.1|31782.1|31800.4|31780.4|24
1641542320000|2022-01-07 07:58:40|31800.2|31780.2|31795.9|31775.9|31801.7|31781.7|31792.5|31772.5|27
1641542330000|2022-01-07 07:58:50|31796.2|31776.2|31795|31775|31796.2|31776.2|31793.8|31773.8|28
1641542340000|2022-01-07 07:59:00|31794.8|31774.8|31796.6|31776.6|31796.6|31776.6|31794.3|31774.3|18
1641542350000|2022-01-07 07:59:10|31796.5|31776.5|31792.7|31772.7|31796.5|31776.5|31792|31772|28
1641542360000|2022-01-07 07:59:20|31792.2|31772.2|31792.7|31772.7|31793|31773|31792|31772|20
1641542370000|2022-01-07 07:59:30|31792.8|31772.8|31795|31775|31795|31775|31792.5|31772.5|18
1641542380000|2022-01-07 07:59:40|31794.6|31774.6|31810.2|31760.2|31811|31775.2|31794.5|31757.8|27
1641542390000|2022-01-07 07:59:50|31811.9|31761.9|31808.3|31758.3|31811.9|31761.9|31808.2|31758.2|23
1641542400000|2022-01-07 08:00:00|31810.4|31760.4|31808.5|31758.5|31811.3|31774.6|31793.7|31757.7|28
1641542410000|2022-01-07 08:00:10|31809|31759|31794.7|31774.7|31809|31778.5|31793.6|31759|28
1641542420000|2022-01-07 08:00:20|31794.8|31774.8|31813.3|31763.3|31813.3|31778.5|31794.8|31759.7|28
1641542430000|2022-01-07 08:00:30|31797.7|31777.7|31798.1|31778.1|31798.5|31778.5|31796.3|31776.3|27
1641542440000|2022-01-07 08:00:40|31797.6|31777.6|31798.2|31778.2|31798.6|31778.6|31797.1|31777.1|24
1641542450000|2022-01-07 08:00:50|31798.4|31778.4|31797.3|31777.3|31799.7|31779.7|31797.1|31777.1|24
1641542460000|2022-01-07 08:01:00|31796.6|31776.6|31799.2|31779.2|31799.2|31779.2|31795.8|31775.8|30
1641542470000|2022-01-07 08:01:10|31797|31777|31802.5|31782.5|31803|31783|31797|31777|24
1641542480000|2022-01-07 08:01:20|31802.1|31782.1|31799.4|31779.4|31802.1|31782.1|31798.9|31778.9|18
1641542490000|2022-01-07 08:01:30|31799.1|31779.1|31799.5|31779.5|31800.1|31780.1|31797.9|31777.9|29
1641542500000|2022-01-07 08:01:40|31799.9|31779.9|31797.7|31777.7|31799.9|31779.9|31797.7|31777.7|25
1641542510000|2022-01-07 08:01:50|31797.8|31777.8|31798.2|31778.2|31799.6|31779.6|31796.2|31776.2|22
1641542520000|2022-01-07 08:02:00|31797.5|31777.5|31800|31780|31800.6|31780.6|31797.3|31777.3|25
1641542530000|2022-01-07 08:02:10|31800.2|31780.2|31798.2|31778.2|31800.3|31780.3|31797.7|31777.7|23
1641542540000|2022-01-07 08:02:20|31797.8|31777.8|31795.2|31775.2|31798.3|31778.3|31792.8|31772.8|27
1641542550000|2022-01-07 08:02:30|31794.5|31774.5|31793.2|31773.2|31795.2|31775.2|31792.8|31772.8|21
1641542560000|2022-01-07 08:02:40|31793.1|31773.1|31793.3|31773.3|31794.3|31774.3|31793|31773|18
1641542570000|2022-01-07 08:02:50|31793.4|31773.4|31794|31774|31794.2|31774.2|31791.8|31771.8|17
1641542580000|2022-01-07 08:03:00|31793.7|31773.7|31793.1|31773.1|31794.6|31774.6|31793.1|31773.1|15
1641542590000|2022-01-07 08:03:10|31792.4|31772.4|31792.4|31772.4|31795|31775|31792|31772|23
1641542600000|2022-01-07 08:03:20|31792.6|31772.6|31793.3|31773.3|31794.5|31774.5|31792.1|31772.1|15
1641542610000|2022-01-07 08:03:30|31793.5|31773.5|31792.8|31772.8|31794.4|31774.4|31792.8|31772.8|12
1641542620000|2022-01-07 08:03:40|31793.1|31773.1|31793|31773|31793.3|31773.3|31792.6|31772.6|13
1641542630000|2022-01-07 08:03:50|31793.1|31773.1|31793.8|31773.8|31795.1|31775.1|31791.8|31771.8|17
1641542640000|2022-01-07 08:04:00|31794|31774|31792.7|31772.7|31794.2|31774.2|31792.2|31772.2|22
1641542650000|2022-01-07 08:04:10|31792.8|31772.8|31790.7|31770.7|31792.8|31772.8|31790.7|31770.7|21
1641542660000|2022-01-07 08:04:20|31790.6|31770.6|31793.1|31773.1|31793.1|31773.1|31790.6|31770.6|23
1641542670000|2022-01-07 08:04:30|31793.2|31773.2|31796.2|31776.2|31797.4|31777.4|31792.5|31772.5|24
1641542680000|2022-01-07 08:04:40|31795.8|31775.8|31796.2|31776.2|31797.2|31777.2|31795.4|31775.4|16
1641542690000|2022-01-07 08:04:50|31796.3|31776.3|31795.6|31775.6|31796.3|31776.3|31795.1|31775.1|16
1641542700000|2022-01-07 08:05:00|31795.4|31775.4|31794.6|31774.6|31796.1|31776.1|31794.5|31774.5|18
1641542710000|2022-01-07 08:05:10|31794.5|31774.5|31793.4|31773.4|31795.1|31775.1|31792.3|31772.3|21
1641542720000|2022-01-07 08:05:20|31792.8|31772.8|31792.3|31772.3|31793.2|31773.2|31791.6|31771.6|21
1641542730000|2022-01-07 08:05:30|31792.4|31772.4|31792|31772|31793.1|31773.1|31791.7|31771.7|12
1641542740000|2022-01-07 08:05:40|31791.9|31771.9|31792|31772|31792|31772|31791.2|31771.2|15
1641542750000|2022-01-07 08:05:50|31791.9|31771.9|31797.9|31777.9|31797.9|31777.9|31791.2|31771.2|18
1641542760000|2022-01-07 08:06:00|31796.4|31776.4|31799.1|31779.1|31799.1|31779.1|31795.4|31775.4|23
1641542770000|2022-01-07 08:06:10|31799.2|31779.2|31799.4|31779.4|31800.2|31780.2|31799.1|31779.1|21
1641542780000|2022-01-07 08:06:20|31799.8|31779.8|31800.9|31780.9|31801.2|31781.2|31799.5|31779.5|18
1641542790000|2022-01-07 08:06:30|31800.5|31780.5|31814.5|31794.5|31837.6|31803.7|31800.5|31778.6|33
1641542800000|2022-01-07 08:06:40|31815|31795|31812.5|31792.5|31815.8|31795.8|31812.5|31792.5|28
1641542810000|2022-01-07 08:06:50|31827.6|31777.6|31809.9|31789.9|31829.9|31792.6|31809|31777.6|31
1641542820000|2022-01-07 08:07:00|31810|31790|31810|31790|31823.6|31790.7|31806.8|31772.4|32
1641542830000|2022-01-07 08:07:10|31810.4|31790.4|31808.7|31788.7|31812.6|31792.6|31807.8|31787.8|37
1641542840000|2022-01-07 08:07:20|31807.8|31787.8|31808.2|31788.2|31810.2|31790.2|31805.7|31785.7|32
1641542850000|2022-01-07 08:07:30|31808|31788|31809.1|31789.1|31809.1|31789.1|31807.6|31787.6|19
1641542860000|2022-01-07 08:07:40|31808.8|31788.8|31808.3|31788.3|31809.8|31789.8|31805.8|31785.8|23
1641542870000|2022-01-07 08:07:50|31808.2|31788.2|31808.1|31788.1|31808.3|31788.3|31806.4|31786.4|14
1641542880000|2022-01-07 08:08:00|31808|31788|31807.2|31787.2|31808.9|31788.9|31805.5|31785.5|25
1641542890000|2022-01-07 08:08:10|31806.3|31786.3|31809.4|31789.4|31809.4|31789.4|31806.3|31786.3|22
1641542900000|2022-01-07 08:08:20|31809.6|31789.6|31811.9|31791.9|31812.5|31792.5|31809.6|31789.6|30
1641542910000|2022-01-07 08:08:30|31812|31792|31817|31797|31817.2|31797.2|31812|31792|35
1641542920000|2022-01-07 08:08:40|31816.6|31796.6|31818.2|31798.2|31819.5|31799.5|31816.6|31796.6|29
1641542930000|2022-01-07 08:08:50|31818.5|31798.5|31822.6|31802.6|31822.9|31802.9|31817.8|31797.8|28
1641542940000|2022-01-07 08:09:00|31821.4|31801.4|31818.1|31798.1|31822.2|31802.2|31816.4|31796.4|27
1641542950000|2022-01-07 08:09:10|31817.7|31797.7|31821.1|31801.1|31822.9|31802.9|31817.7|31797.7|35
1641542960000|2022-01-07 08:09:20|31820.1|31800.1|31816.4|31796.4|31821.2|31801.2|31815.1|31795.1|35
1641542970000|2022-01-07 08:09:30|31816|31796|31817.9|31797.9|31818|31798|31814.9|31794.9|27
1641542980000|2022-01-07 08:09:40|31817.7|31797.7|31818|31798|31818|31798|31816.2|31796.2|25
1641542990000|2022-01-07 08:09:50|31817.9|31797.9|31816.7|31796.7|31817.9|31797.9|31816.1|31796.1|25
1641543000000|2022-01-07 08:10:00|31815.9|31795.9|31817.5|31797.5|31819.4|31799.4|31815.8|31795.8|26
1641543010000|2022-01-07 08:10:10|31818|31798|31820.1|31800.1|31822.2|31802.2|31817.7|31797.7|33
1641543020000|2022-01-07 08:10:20|31820|31800|31821.4|31801.4|31822.3|31802.3|31820|31800|26
1641543030000|2022-01-07 08:10:30|31821.2|31801.2|31817.6|31797.6|31830.3|31801.2|31817.6|31780.3|26
1641543040000|2022-01-07 08:10:40|31818|31798|31819.2|31799.2|31820|31800|31816.8|31796.8|22
1641543050000|2022-01-07 08:10:50|31818.7|31798.7|31824.2|31804.2|31824.2|31804.2|31818.7|31798.7|31
1641543060000|2022-01-07 08:11:00|31824.1|31804.1|31829.5|31809.5|31829.5|31809.5|31822.8|31802.8|29
1641543070000|2022-01-07 08:11:10|31828.7|31808.7|31828.6|31808.6|31829.9|31809.9|31826.7|31806.7|27
1641543080000|2022-01-07 08:11:20|31828.3|31808.3|31831.6|31811.6|31832.8|31812.8|31828.3|31808.3|28
1641543090000|2022-01-07 08:11:30|31831.2|31811.2|31830.3|31810.3|31831.5|31811.5|31830.2|31810.2|17
1641543100000|2022-01-07 08:11:40|31830.4|31810.4|31830|31810|31831|31811|31829.9|31809.9|17
1641543110000|2022-01-07 08:11:50|31830.1|31810.1|31830.9|31810.9|31832.2|31812.2|31829.5|31809.5|16
1641543120000|2022-01-07 08:12:00|31830.5|31810.5|31830.3|31810.3|31832.4|31812.4|31829.1|31809.1|24
1641543130000|2022-01-07 08:12:10|31829.9|31809.9|31863.4|31813.4|31864.1|31826.7|31829.8|31809.8|27
1641543140000|2022-01-07 08:12:20|31863.3|31813.3|31859.3|31809.3|31863.9|31813.9|31859.3|31809.3|31
1641543150000|2022-01-07 08:12:30|31858.9|31808.9|31861.1|31811.1|31861.6|31811.6|31858.1|31808.1|24
1641543160000|2022-01-07 08:12:40|31860.6|31810.6|31860.5|31810.5|31861.6|31811.6|31859|31809|17
1641543170000|2022-01-07 08:12:50|31860.8|31810.8|31860.7|31810.7|31863.7|31813.7|31860.5|31810.5|20
1641543180000|2022-01-07 08:13:00|31860.3|31810.3|31860.5|31810.5|31861.8|31811.8|31860.2|31810.2|17
1641543190000|2022-01-07 08:13:10|31860.4|31810.4|31857.8|31807.8|31861.5|31811.5|31857.7|31807.7|23
1641543200000|2022-01-07 08:13:20|31860.7|31810.7|31859|31809|31861.5|31811.5|31858.6|31808.6|21
1641543210000|2022-01-07 08:13:30|31858.9|31808.9|31859.6|31809.6|31860.7|31810.7|31857.9|31807.9|22
1641543220000|2022-01-07 08:13:40|31859.8|31809.8|31858.6|31808.6|31859.8|31809.8|31858.6|31808.6|14
1641543230000|2022-01-07 08:13:50|31858.8|31808.8|31857.7|31807.7|31859.1|31809.1|31857.4|31807.4|18
1641543240000|2022-01-07 08:14:00|31857.3|31807.3|31855.9|31805.9|31858.4|31808.4|31855.8|31805.8|24
1641543250000|2022-01-07 08:14:10|31856|31806|31854.6|31804.6|31856.7|31806.7|31853.9|31803.9|25
1641543260000|2022-01-07 08:14:20|31840.8|31820.8|31840.3|31820.3|31843.1|31823.1|31840.3|31820.3|34
1641543270000|2022-01-07 08:14:30|31840.4|31820.4|31838.9|31818.9|31852.3|31820.4|31837.1|31800.9|30
1641543280000|2022-01-07 08:14:40|31839.2|31819.2|31837.8|31817.8|31854.1|31819.5|31837.5|31802.5|34
1641543290000|2022-01-07 08:14:50|31838|31818|31838.3|31818.3|31839.5|31819.5|31838|31818|27
1641543300000|2022-01-07 08:15:00|31837.5|31817.5|31838.8|31818.8|31840|31820|31837.5|31817.5|29
1641543310000|2022-01-07 08:15:10|31838.5|31818.5|31838.2|31818.2|31838.7|31818.7|31833.8|31813.8|37
1641543320000|2022-01-07 08:15:20|31837.2|31817.2|31839.6|31819.6|31840.5|31820.5|31837.2|31817.2|23
1641543330000|2022-01-07 08:15:30|31840|31820|31839.1|31819.1|31840|31820|31838.3|31818.3|19
1641543340000|2022-01-07 08:15:40|31839.2|31819.2|31839.6|31819.6|31840.3|31820.3|31838.7|31818.7|10
1641543350000|2022-01-07 08:15:50|31839.5|31819.5|31838.8|31818.8|31839.5|31819.5|31838|31818|12
1641543360000|2022-01-07 08:16:00|31839.2|31819.2|31840|31820|31840.1|31820.1|31838.5|31818.5|20
1641543370000|2022-01-07 08:16:10|31839.2|31819.2|31836.6|31816.6|31839.2|31819.2|31835.2|31815.2|30
1641543380000|2022-01-07 08:16:20|31836.8|31816.8|31837.6|31817.6|31837.8|31817.8|31836.4|31816.4|21
1641543390000|2022-01-07 08:16:30|31837.5|31817.5|31836.9|31816.9|31837.8|31817.8|31836.7|31816.7|15
1641543400000|2022-01-07 08:16:40|31837|31817|31842.3|31822.3|31855.6|31822.6|31836.5|31804.5|27
1641543410000|2022-01-07 08:16:50|31842.2|31822.2|31841.1|31821.1|31842.4|31822.4|31840.4|31820.4|28
1641543420000|2022-01-07 08:17:00|31840.9|31820.9|31839.3|31819.3|31840.9|31820.9|31838.7|31818.7|25
1641543430000|2022-01-07 08:17:10|31839.2|31819.2|31854|31804|31854|31819.3|31837.9|31802.8|21
1641543440000|2022-01-07 08:17:20|31853.6|31803.6|31853.4|31803.4|31854|31804|31853.2|31803.2|20
1641543450000|2022-01-07 08:17:30|31853.2|31803.2|31836.6|31816.6|31853.3|31817|31835.4|31800.7|24
1641543460000|2022-01-07 08:17:40|31836.7|31816.7|31836.4|31816.4|31836.7|31816.7|31835|31815|20
1641543470000|2022-01-07 08:17:50|31835.9|31815.9|31835.3|31815.3|31838.1|31818.1|31834.5|31814.5|30
1641543480000|2022-01-07 08:18:00|31834.6|31814.6|31835.9|31815.9|31838.2|31818.2|31834.3|31814.3|28
1641543490000|2022-01-07 08:18:10|31835.6|31815.6|31838.5|31818.5|31838.7|31818.7|31835.6|31815.6|24
1641543500000|2022-01-07 08:18:20|31838.7|31818.7|31838.9|31818.9|31839.3|31819.3|31838.4|31818.4|16
1641543510000|2022-01-07 08:18:30|31838.7|31818.7|31840.1|31820.1|31840.1|31820.1|31837.4|31817.4|18
1641543520000|2022-01-07 08:18:40|31838.2|31818.2|31837.8|31817.8|31838.2|31818.2|31836.4|31816.4|14
1641543530000|2022-01-07 08:18:50|31837.9|31817.9|31837.9|31817.9|31838|31818|31837.1|31817.1|14
1641543540000|2022-01-07 08:19:00|31837.2|31817.2|31835.8|31815.8|31837.7|31817.7|31833.9|31813.9|25
1641543550000|2022-01-07 08:19:10|31836.5|31816.5|31836.8|31816.8|31837.3|31817.3|31836.2|31816.2|18
1641543560000|2022-01-07 08:19:20|31836.7|31816.7|31836.1|31816.1|31836.9|31816.9|31835.4|31815.4|14
1641543570000|2022-01-07 08:19:30|31835.9|31815.9|31836.3|31816.3|31837.1|31817.1|31834.8|31814.8|25
1641543580000|2022-01-07 08:19:40|31836.2|31816.2|31836.8|31816.8|31836.9|31816.9|31835.6|31815.6|23
1641543590000|2022-01-07 08:19:50|31836.5|31816.5|31836.4|31816.4|31837.3|31817.3|31836.4|31816.4|14
1641543600000|2022-01-07 08:20:00|31835|31815|31836.9|31816.9|31837|31817|31834.9|31814.9|11
1641543610000|2022-01-07 08:20:10|31836.5|31816.5|31837|31817|31837|31817|31835.6|31815.6|15
1641543620000|2022-01-07 08:20:20|31837.7|31817.7|31836.9|31816.9|31838.3|31818.3|31836.3|31816.3|23
1641543630000|2022-01-07 08:20:30|31837.7|31817.7|31837.8|31817.8|31838.5|31818.5|31836.9|31816.9|21
1641543640000|2022-01-07 08:20:40|31837.9|31817.9|31837.3|31817.3|31838.7|31818.7|31836.6|31816.6|19
1641543650000|2022-01-07 08:20:50|31836.7|31816.7|31838|31818|31838.2|31818.2|31836.6|31816.6|18
1641543660000|2022-01-07 08:21:00|31837.7|31817.7|31836.8|31816.8|31838.5|31818.5|31834.7|31814.7|29
1641543670000|2022-01-07 08:21:10|31835.8|31815.8|31835.3|31815.3|31836.5|31816.5|31834.7|31814.7|23
1641543680000|2022-01-07 08:21:20|31835.5|31815.5|31835.7|31815.7|31835.9|31815.9|31835.2|31815.2|19
1641543690000|2022-01-07 08:21:30|31835.3|31815.3|31835.1|31815.1|31836.3|31816.3|31834.4|31814.4|17
1641543700000|2022-01-07 08:21:40|31835.2|31815.2|31832|31812|31835.7|31815.7|31831.5|31811.5|16
1641543710000|2022-01-07 08:21:50|31832.2|31812.2|31833.4|31813.4|31833.6|31813.6|31831.9|31811.9|19
1641543720000|2022-01-07 08:22:00|31833.2|31813.2|31833|31813|31833.2|31813.2|31831.7|31811.7|23
1641543730000|2022-01-07 08:22:10|31831.7|31811.7|31834.7|31814.7|31835|31815|31831.1|31811.1|28
1641543740000|2022-01-07 08:22:20|31834.8|31814.8|31835.7|31815.7|31835.8|31815.8|31834.3|31814.3|18
1641543750000|2022-01-07 08:22:30|31835.5|31815.5|31835.3|31815.3|31835.8|31815.8|31835|31815|12
1641543760000|2022-01-07 08:22:40|31835.1|31815.1|31832.4|31812.4|31835.7|31815.7|31830.7|31810.7|16
1641543770000|2022-01-07 08:22:50|31832.2|31812.2|31832.6|31812.6|31833|31813|31832.2|31812.2|11
1641543780000|2022-01-07 08:23:00|31832.8|31812.8|31830.6|31810.6|31832.9|31812.9|31829.3|31809.3|10
1641543790000|2022-01-07 08:23:10|31832.1|31812.1|31833.4|31813.4|31833.5|31813.5|31831.8|31811.8|15
1641543800000|2022-01-07 08:23:20|31833.7|31813.7|31831.8|31811.8|31834|31814|31831.8|31811.8|17
1641543810000|2022-01-07 08:23:30|31830.7|31810.7|31831.1|31811.1|31831.1|31811.1|31830.6|31810.6|13
1641543820000|2022-01-07 08:23:40|31829.2|31809.2|31829.6|31809.6|31829.7|31809.7|31829.2|31809.2|11
1641543830000|2022-01-07 08:23:50|31829.4|31809.4|31829.6|31809.6|31830.1|31810.1|31829.3|31809.3|11
1641543840000|2022-01-07 08:24:00|31828.6|31808.6|31828.7|31808.7|31830.9|31810.9|31828.4|31808.4|24
1641543850000|2022-01-07 08:24:10|31828.8|31808.8|31829.1|31809.1|31830.2|31810.2|31828.4|31808.4|17
1641543860000|2022-01-07 08:24:20|31828.9|31808.9|31829.8|31809.8|31830.1|31810.1|31828.9|31808.9|13
1641543870000|2022-01-07 08:24:30|31829.7|31809.7|31864.8|31844.8|31883|31846.8|31829.5|31809.5|28
1641543880000|2022-01-07 08:24:40|31865|31845|31868.1|31848.1|31868.1|31848.1|31864.4|31844.4|29
1641543890000|2022-01-07 08:24:50|31867.4|31847.4|31869.5|31849.5|31885.3|31849.5|31867.4|31832.3|22
1641543900000|2022-01-07 08:25:00|31869.2|31849.2|31868.9|31848.9|31869.9|31849.9|31867.8|31847.8|21
1641543910000|2022-01-07 08:25:10|31869.1|31849.1|31867.1|31847.1|31869.3|31849.3|31866.5|31846.5|16
1641543920000|2022-01-07 08:25:20|31866.8|31846.8|31866.1|31846.1|31868.3|31848.3|31863.8|31843.8|27
1641543930000|2022-01-07 08:25:30|31865.8|31845.8|31868.5|31848.5|31869.4|31849.4|31863|31843|26
1641543940000|2022-01-07 08:25:40|31868.4|31848.4|31867.5|31847.5|31869|31849|31866.8|31846.8|25
1641543950000|2022-01-07 08:25:50|31867.2|31847.2|31865.1|31845.1|31868.2|31848.2|31865.1|31845.1|17
1641543960000|2022-01-07 08:26:00|31864.4|31844.4|31865.2|31845.2|31866|31846|31864|31844|25
1641543970000|2022-01-07 08:26:10|31865.7|31845.7|31865|31845|31865.9|31845.9|31865|31845|20
1641543980000|2022-01-07 08:26:20|31865.1|31845.1|31865.1|31845.1|31865.6|31845.6|31864.4|31844.4|17
1641543990000|2022-01-07 08:26:30|31865.6|31845.6|31866.3|31846.3|31868|31848|31863.5|31843.5|22
1641544000000|2022-01-07 08:26:40|31867.3|31847.3|31868|31848|31869.1|31849.1|31867.3|31847.3|21
1641544010000|2022-01-07 08:26:50|31868.3|31848.3|31868.1|31848.1|31869.2|31849.2|31868|31848|19
1641544020000|2022-01-07 08:27:00|31868.8|31848.8|31869|31849|31870.8|31850.8|31868.6|31848.6|22
1641544030000|2022-01-07 08:27:10|31868.7|31848.7|31869.2|31849.2|31869.5|31849.5|31868.5|31848.5|15
1641544040000|2022-01-07 08:27:20|31868.8|31848.8|31868.7|31848.7|31883.7|31849|31866.6|31831.6|25
1641544050000|2022-01-07 08:27:30|31866.7|31846.7|31871.1|31851.1|31871.9|31851.9|31865.8|31845.8|20
1641544060000|2022-01-07 08:27:40|31871|31851|31871.7|31851.7|31872.4|31852.4|31871|31851|20
1641544070000|2022-01-07 08:27:50|31872|31852|31870.2|31850.2|31872|31852|31870|31850|22
1641544080000|2022-01-07 08:28:00|31870|31850|31869.3|31849.3|31870|31850|31868.7|31848.7|20
1641544090000|2022-01-07 08:28:10|31869.4|31849.4|31869.1|31849.1|31870.6|31850.6|31868.9|31848.9|21
1641544100000|2022-01-07 08:28:20|31869|31849|31867.6|31847.6|31869.4|31849.4|31867.4|31847.4|16
1641544110000|2022-01-07 08:28:30|31867.1|31847.1|31881.5|31831.5|31882.3|31847.6|31865.7|31830.8|19
1641544120000|2022-01-07 08:28:40|31880.2|31830.2|31880.9|31830.9|31881.3|31831.3|31879.6|31829.6|20
1641544130000|2022-01-07 08:28:50|31881.2|31831.2|31880.8|31830.8|31881.2|31831.2|31880.4|31830.4|8
1641544140000|2022-01-07 08:29:00|31879.8|31829.8|31877.6|31827.6|31880.6|31830.6|31877.6|31827.6|19
1641544150000|2022-01-07 08:29:10|31877.7|31827.7|31878.4|31828.4|31878.6|31828.6|31877.4|31827.4|9
1641544160000|2022-01-07 08:29:20|31878.2|31828.2|31879.8|31829.8|31879.9|31829.9|31876.8|31826.8|21
1641544170000|2022-01-07 08:29:30|31879.6|31829.6|31860|31840|31879.8|31845.6|31860|31824.6|22
1641544180000|2022-01-07 08:29:40|31860.3|31840.3|31862|31842|31862.1|31842.1|31860.3|31840.3|18
1641544190000|2022-01-07 08:29:50|31861.5|31841.5|31863.5|31843.5|31863.5|31843.5|31858.7|31838.7|26
1641544200000|2022-01-07 08:30:00|31876.3|31826.3|31862.4|31842.4|31877.7|31842.4|31859.8|31824.8|30
1641544210000|2022-01-07 08:30:10|31862.5|31842.5|31863.3|31843.3|31863.5|31843.5|31861.6|31841.6|14
1641544220000|2022-01-07 08:30:20|31862.7|31842.7|31862|31842|31863.1|31843.1|31862|31842|15
1641544230000|2022-01-07 08:30:30|31862.5|31842.5|31878.5|31828.5|31880|31843.8|31860.6|31828|24
1641544240000|2022-01-07 08:30:40|31877.5|31827.5|31860.4|31840.4|31877.5|31842|31859.2|31827.5|25
1641544250000|2022-01-07 08:30:50|31859.9|31839.9|31859.2|31839.2|31860.4|31840.4|31859.2|31839.2|14
1641544260000|2022-01-07 08:31:00|31859.7|31839.7|31859.7|31839.7|31860|31840|31857.5|31837.5|18
1641544270000|2022-01-07 08:31:10|31860.5|31840.5|31857.4|31837.4|31860.6|31840.6|31856.7|31836.7|18
1641544280000|2022-01-07 08:31:20|31857.3|31837.3|31856.7|31836.7|31857.6|31837.6|31856.4|31836.4|8
1641544290000|2022-01-07 08:31:30|31857.8|31837.8|31857.5|31837.5|31857.8|31837.8|31856.6|31836.6|14
1641544300000|2022-01-07 08:31:40|31857.6|31837.6|31858.7|31838.7|31859.2|31839.2|31856.8|31836.8|13
1641544310000|2022-01-07 08:31:50|31858.6|31838.6|31859.5|31839.5|31860|31840|31858.6|31838.6|15
1641544320000|2022-01-07 08:32:00|31859.3|31839.3|31855.8|31835.8|31859.5|31839.5|31853.8|31833.8|25
1641544330000|2022-01-07 08:32:10|31855.6|31835.6|31855.6|31835.6|31857.4|31837.4|31854.1|31834.1|19
1641544340000|2022-01-07 08:32:20|31855.9|31835.9|31856.2|31836.2|31856.5|31836.5|31854.7|31834.7|11
1641544350000|2022-01-07 08:32:30|31856.1|31836.1|31872.5|31822.5|31874.3|31836.8|31856.1|31821.5|19
1641544360000|2022-01-07 08:32:40|31872.8|31822.8|31823.9|31773.9|31873.3|31823.3|31821.1|31772.4|25
1641544370000|2022-01-07 08:32:50|31825.1|31775.1|31828|31778|31829.9|31779.9|31823.4|31773.4|23
1641544380000|2022-01-07 08:33:00|31827.9|31777.9|31828.3|31778.3|31830.1|31780.1|31827.7|31777.7|13
1641544390000|2022-01-07 08:33:10|31828.5|31778.5|31831.5|31781.5|31832.7|31795.6|31815.2|31777.7|31
1641544400000|2022-01-07 08:33:20|31832.1|31782.1|31835.2|31785.2|31835.2|31785.2|31831.5|31781.5|31
1641544410000|2022-01-07 08:33:30|31835.7|31785.7|31835.2|31785.2|31835.8|31785.8|31834.1|31784.1|21
1641544420000|2022-01-07 08:33:40|31835.1|31785.1|31834|31784|31837.3|31787.3|31833|31783|19
1641544430000|2022-01-07 08:33:50|31834.9|31784.9|31819.8|31799.8|31834.9|31799.8|31817.7|31784.9|24
1641544440000|2022-01-07 08:34:00|31820|31800|31819.9|31799.9|31820|31800|31818.7|31798.7|25
1641544450000|2022-01-07 08:34:10|31820.2|31800.2|31851.3|31801.3|31852.1|31814.9|31819.5|31794.1|28
1641544460000|2022-01-07 08:34:20|31849.2|31799.2|31849.6|31799.6|31850.8|31800.8|31848.7|31798.7|18
1641544470000|2022-01-07 08:34:30|31850.9|31800.9|31849.6|31799.6|31851.4|31801.4|31848.8|31798.8|17
1641544480000|2022-01-07 08:34:40|31849.5|31799.5|31851.8|31801.8|31851.8|31801.8|31847.7|31797.7|17
1641544490000|2022-01-07 08:34:50|31851.1|31801.1|31850.9|31800.9|31852.2|31802.2|31850|31800|20
1641544500000|2022-01-07 08:35:00|31851.1|31801.1|31847.4|31797.4|31852.2|31814.8|31833.4|31797.4|17
1641544510000|2022-01-07 08:35:10|31846.9|31796.9|31845.6|31795.6|31847.9|31797.9|31845.5|31795.5|25
1641544520000|2022-01-07 08:35:20|31847.1|31797.1|31843|31793|31847.1|31797.1|31842.2|31792.2|35
1641544530000|2022-01-07 08:35:30|31842.8|31792.8|31843.4|31793.4|31843.4|31793.4|31842.3|31792.3|11
1641544540000|2022-01-07 08:35:40|31843.3|31793.3|31842.3|31792.3|31843.3|31793.3|31841.1|31791.1|16
1641544550000|2022-01-07 08:35:50|31842.2|31792.2|31833.2|31783.2|31842.4|31800.1|31819.4|31781|24
1641544560000|2022-01-07 08:36:00|31833|31783|31835.4|31785.4|31835.9|31799.8|31818.7|31783|28
1641544570000|2022-01-07 08:36:10|31834.2|31784.2|31833.4|31783.4|31835|31785|31832.5|31782.5|30
1641544580000|2022-01-07 08:36:20|31833.2|31783.2|31832|31782|31833.3|31783.3|31832|31782|19
1641544590000|2022-01-07 08:36:30|31832.2|31782.2|31832|31782|31833.1|31783.1|31831.2|31781.2|24
1641544600000|2022-01-07 08:36:40|31832.2|31782.2|31816.6|31796.6|31832.2|31796.6|31814|31779.8|17
1641544610000|2022-01-07 08:36:50|31816.7|31796.7|31817.5|31797.5|31818.2|31798.2|31816.6|31796.6|25
1641544620000|2022-01-07 08:37:00|31817.7|31797.7|31816.8|31796.8|31817.7|31797.7|31815.7|31795.7|25
1641544630000|2022-01-07 08:37:10|31816.9|31796.9|31828.1|31778.1|31831.9|31797|31814.5|31778.1|26
1641544640000|2022-01-07 08:37:20|31829.1|31779.1|31828.4|31778.4|31829.9|31779.9|31827.9|31777.9|26
1641544650000|2022-01-07 08:37:30|31828.2|31778.2|31827.6|31777.6|31828.5|31778.5|31827.4|31777.4|16
1641544660000|2022-01-07 08:37:40|31827.7|31777.7|31811.5|31791.5|31827.8|31793.9|31810.7|31777.5|12
1641544670000|2022-01-07 08:37:50|31811.4|31791.4|31827.2|31777.2|31827.8|31791.6|31811.4|31775.7|23
1641544680000|2022-01-07 08:38:00|31827.1|31777.1|31826.3|31776.3|31827.3|31777.3|31826.2|31776.2|19
1641544690000|2022-01-07 08:38:10|31826.7|31776.7|31811.6|31791.6|31827|31792.8|31811.6|31775.4|18
1641544700000|2022-01-07 08:38:20|31812.2|31792.2|31823.2|31773.2|31826.9|31792.2|31809.4|31773.2|26
1641544710000|2022-01-07 08:38:30|31823.7|31773.7|31812.7|31792.7|31827.3|31792.7|31807.7|31772|32
1641544720000|2022-01-07 08:38:40|31812.6|31792.6|31827.4|31777.4|31828.7|31794.2|31810.9|31776.7|28
1641544730000|2022-01-07 08:38:50|31828.4|31778.4|31814.3|31794.3|31828.8|31794.5|31811.7|31778.4|25
1641544740000|2022-01-07 08:39:00|31813.8|31793.8|31813.8|31793.8|31815.6|31795.6|31811.2|31791.2|27
1641544750000|2022-01-07 08:39:10|31813.6|31793.6|31816.3|31796.3|31816.3|31796.3|31813.3|31793.3|16
1641544760000|2022-01-07 08:39:20|31816.1|31796.1|31815|31795|31816.8|31796.8|31814|31794|19
1641544770000|2022-01-07 08:39:30|31813.2|31793.2|31814.5|31794.5|31816.6|31796.6|31812.7|31792.7|27
1641544780000|2022-01-07 08:39:40|31812.9|31792.9|31812.6|31792.6|31813.8|31793.8|31811.9|31791.9|19
1641544790000|2022-01-07 08:39:50|31812.8|31792.8|31812.3|31792.3|31812.9|31792.9|31810.9|31790.9|22
1641544800000|2022-01-07 08:40:00|31812.4|31792.4|31812|31792|31814.1|31794.1|31812|31792|26
1641544810000|2022-01-07 08:40:10|31812.9|31792.9|31813.9|31793.9|31815.9|31795.9|31812.9|31792.9|18
1641544820000|2022-01-07 08:40:20|31814|31794|31813.6|31793.6|31815.2|31795.2|31813|31793|15
1641544830000|2022-01-07 08:40:30|31813.2|31793.2|31810.9|31790.9|31815.4|31795.4|31809.6|31789.6|24
1641544840000|2022-01-07 08:40:40|31811.9|31791.9|31809.5|31789.5|31812|31792|31809.4|31789.4|22
1641544850000|2022-01-07 08:40:50|31809.3|31789.3|31812.1|31792.1|31813.2|31793.2|31809.2|31789.2|22
1641544860000|2022-01-07 08:41:00|31811.9|31791.9|31807.6|31787.6|31823|31792.7|31805.9|31772.6|28
1641544870000|2022-01-07 08:41:10|31807.3|31787.3|31806.6|31786.6|31807.3|31787.3|31805.7|31785.7|19
1641544880000|2022-01-07 08:41:20|31806.5|31786.5|31808.1|31788.1|31808.9|31788.9|31806.1|31786.1|29
1641544890000|2022-01-07 08:41:30|31808|31788|31811.5|31791.5|31812.4|31792.4|31807|31787|32
1641544900000|2022-01-07 08:41:40|31811.7|31791.7|31813.2|31793.2|31814.1|31794.1|31811.6|31791.6|27
1641544910000|2022-01-07 08:41:50|31813.4|31793.4|31810.6|31790.6|31813.4|31793.4|31809.4|31789.4|21
1641544920000|2022-01-07 08:42:00|31810.9|31790.9|31810.4|31790.4|31811.8|31791.8|31809.3|31789.3|11
1641544930000|2022-01-07 08:42:10|31810.1|31790.1|31804.7|31784.7|31811.1|31791.1|31804.2|31784.2|29
1641544940000|2022-01-07 08:42:20|31805|31785|31800.1|31780.1|31806.3|31786.3|31798|31778|34
1641544950000|2022-01-07 08:42:30|31800.6|31780.6|31800|31780|31801.3|31781.3|31799.7|31779.7|21
1641544960000|2022-01-07 08:42:40|31800.3|31780.3|31794.4|31774.4|31801.3|31781.3|31793.5|31773.5|31
1641544970000|2022-01-07 08:42:50|31794|31774|31793.1|31773.1|31794.9|31774.9|31792.8|31772.8|28
1641544980000|2022-01-07 08:43:00|31793|31773|31793.2|31773.2|31793.7|31773.7|31793|31773|17
1641544990000|2022-01-07 08:43:10|31793.5|31773.5|31798.4|31778.4|31798.8|31778.8|31791.9|31771.9|24
1641545000000|2022-01-07 08:43:20|31799.1|31779.1|31796.9|31776.9|31799.1|31779.1|31796.4|31776.4|14
1641545010000|2022-01-07 08:43:30|31798.4|31778.4|31791|31771|31798.4|31778.4|31791|31771|28
1641545020000|2022-01-07 08:43:40|31805|31755|31792.1|31772.1|31805|31772.5|31789.1|31753.1|30
1641545030000|2022-01-07 08:43:50|31791.8|31771.8|31793.8|31773.8|31793.9|31773.9|31791.3|31771.3|21
1641545040000|2022-01-07 08:44:00|31794.1|31774.1|31791.3|31771.3|31794.3|31774.3|31788|31768|26
1641545050000|2022-01-07 08:44:10|31791|31771|31786.9|31766.9|31791.3|31771.3|31786.3|31766.3|28
1641545060000|2022-01-07 08:44:20|31786.3|31766.3|31798|31748|31798.4|31767.2|31783.1|31748|29
1641545070000|2022-01-07 08:44:30|31798.6|31748.6|31798.1|31748.1|31799.5|31749.5|31797.4|31747.4|24
1641545080000|2022-01-07 08:44:40|31798.2|31748.2|31781.7|31761.7|31798.2|31762.9|31781.2|31747.5|17
1641545090000|2022-01-07 08:44:50|31781.8|31761.8|31776.7|31756.7|31795.4|31763.7|31776.2|31741.4|27
1641545100000|2022-01-07 08:45:00|31792.5|31742.5|31792.8|31742.8|31794.3|31744.3|31792.3|31742.3|29
1641545110000|2022-01-07 08:45:10|31792.9|31742.9|31795.3|31745.3|31795.3|31745.3|31792.9|31742.9|20
1641545120000|2022-01-07 08:45:20|31798|31748|31794|31744|31798|31748|31794|31744|24
1641545130000|2022-01-07 08:45:30|31794.8|31744.8|31796.6|31746.6|31796.8|31746.8|31794.5|31744.5|28
1641545140000|2022-01-07 08:45:40|31796.7|31746.7|31796.5|31746.5|31797.5|31747.5|31796.1|31746.1|23
1641545150000|2022-01-07 08:45:50|31796.4|31746.4|31779.9|31759.9|31797.2|31761.9|31779.9|31743.5|20
1641545160000|2022-01-07 08:46:00|31780.4|31760.4|31788.2|31738.2|31790.3|31760.6|31774.2|31738.2|28
1641545170000|2022-01-07 08:46:10|31789.1|31739.1|31767.2|31747.2|31789.1|31754.7|31766.3|31738.7|25
1641545180000|2022-01-07 08:46:20|31766.5|31746.5|31762.9|31742.9|31782.7|31747.7|31762.5|31732.7|27
1641545190000|2022-01-07 08:46:30|31763.4|31743.4|31763.7|31743.7|31764.5|31744.5|31761.7|31741.7|23
1641545200000|2022-01-07 08:46:40|31763.6|31743.6|31749.9|31729.9|31768.8|31743.6|31748.1|31710.1|32
1641545210000|2022-01-07 08:46:50|31750.5|31730.5|31749.3|31699.3|31761.3|31730.5|31746.4|31696.4|35
1641545220000|2022-01-07 08:47:00|31750.8|31700.8|31739.1|31719.1|31754.1|31720.4|31736.9|31699.5|31
1641545230000|2022-01-07 08:47:10|31740.4|31720.4|31749.1|31699.1|31753|31720.4|31736.5|31698.9|31
1641545240000|2022-01-07 08:47:20|31749.5|31699.5|31735.6|31715.6|31750.8|31715.6|31734.7|31698.9|24
1641545250000|2022-01-07 08:47:30|31735.3|31715.3|31737.4|31717.4|31751.8|31718.3|31735.3|31700.5|23
1641545260000|2022-01-07 08:47:40|31737.3|31717.3|31737.6|31717.6|31755.3|31720.8|31736.8|31704.6|31
1641545270000|2022-01-07 08:47:50|31737.5|31717.5|31737.8|31717.8|31738.1|31718.1|31736.4|31716.4|29
1641545280000|2022-01-07 08:48:00|31737.4|31717.4|31738.3|31718.3|31738.6|31718.6|31737|31717|21
1641545290000|2022-01-07 08:48:10|31739.5|31719.5|31734.2|31714.2|31739.6|31719.6|31734|31714|19
1641545300000|2022-01-07 08:48:20|31734|31714|31755.2|31705.2|31756.4|31719.3|31733.1|31698.8|30
1641545310000|2022-01-07 08:48:30|31755.3|31705.3|31739.9|31719.9|31755.3|31720.8|31739.1|31705.3|23
1641545320000|2022-01-07 08:48:40|31740.2|31720.2|31740.7|31720.7|31741.1|31721.1|31739.5|31719.5|10
1641545330000|2022-01-07 08:48:50|31740.9|31720.9|31739.3|31719.3|31740.9|31720.9|31739.3|31719.3|17
1641545340000|2022-01-07 08:49:00|31738.5|31718.5|31735.5|31715.5|31740.1|31720.1|31735.5|31715.5|18
1641545350000|2022-01-07 08:49:10|31735.4|31715.4|31735.9|31715.9|31752.9|31717.8|31732.9|31700.1|27
1641545360000|2022-01-07 08:49:20|31736.4|31716.4|31733.6|31713.6|31752|31718|31733.6|31702|28
1641545370000|2022-01-07 08:49:30|31734.9|31714.9|31733.9|31713.9|31735.5|31715.5|31733.1|31713.1|30
1641545380000|2022-01-07 08:49:40|31733.8|31713.8|31735|31715|31735|31715|31733.2|31713.2|27
1641545390000|2022-01-07 08:49:50|31735.3|31715.3|31733|31713|31737|31717|31731.8|31711.8|20
1641545400000|2022-01-07 08:50:00|31732.8|31712.8|31734.9|31714.9|31736.2|31716.2|31732.5|31712.5|25
1641545410000|2022-01-07 08:50:10|31735.2|31715.2|31735.5|31715.5|31736.8|31716.8|31734.9|31714.9|24
1641545420000|2022-01-07 08:50:20|31735.6|31715.6|31735.5|31715.5|31737.4|31717.4|31734.9|31714.9|19
1641545430000|2022-01-07 08:50:30|31737.7|31717.7|31734.8|31714.8|31737.7|31717.7|31734|31714|23
1641545440000|2022-01-07 08:50:40|31734.9|31714.9|31731.2|31711.2|31735.1|31715.1|31731.1|31711.1|25
1641545450000|2022-01-07 08:50:50|31733|31713|31732|31712|31737.2|31717.2|31731.1|31711.1|28
1641545460000|2022-01-07 08:51:00|31734|31714|31734.9|31714.9|31752.3|31719.3|31733.6|31701.8|27
1641545470000|2022-01-07 08:51:10|31734.8|31714.8|31737.4|31717.4|31739.6|31719.6|31731.1|31711.1|32
1641545480000|2022-01-07 08:51:20|31737.2|31717.2|31740.1|31720.1|31740.9|31720.9|31737.2|31717.2|26
1641545490000|2022-01-07 08:51:30|31739.9|31719.9|31737.9|31717.9|31739.9|31719.9|31736.9|31716.9|24
1641545500000|2022-01-07 08:51:40|31739.8|31719.8|31741.9|31721.9|31741.9|31721.9|31738.5|31718.5|22
1641545510000|2022-01-07 08:51:50|31741.2|31721.2|31739.5|31719.5|31752.5|31722.2|31737.4|31702.5|28
1641545520000|2022-01-07 08:52:00|31739|31719|31736|31716|31739.2|31719.2|31735|31715|24
1641545530000|2022-01-07 08:52:10|31735.9|31715.9|31738.8|31718.8|31738.9|31718.9|31735.9|31715.9|19
1641545540000|2022-01-07 08:52:20|31738.6|31718.6|31737.2|31717.2|31738.8|31718.8|31737.1|31717.1|17
1641545550000|2022-01-07 08:52:30|31737.7|31717.7|31735.5|31715.5|31739.3|31719.3|31735.5|31715.5|18
1641545560000|2022-01-07 08:52:40|31735.1|31715.1|31739.5|31719.5|31740.4|31720.4|31735.1|31715.1|23
1641545570000|2022-01-07 08:52:50|31739.4|31719.4|31738.9|31718.9|31740.7|31720.7|31738.7|31718.7|23
1641545580000|2022-01-07 08:53:00|31738.8|31718.8|31740.5|31720.5|31741.1|31721.1|31738.8|31718.8|23
1641545590000|2022-01-07 08:53:10|31740.4|31720.4|31737.7|31717.7|31741.3|31721.3|31737.1|31717.1|28
1641545600000|2022-01-07 08:53:20|31739.8|31719.8|31743.4|31723.4|31743.7|31723.7|31738.6|31718.6|34
1641545610000|2022-01-07 08:53:30|31743.9|31723.9|31742.1|31722.1|31743.9|31723.9|31740.8|31720.8|29
1641545620000|2022-01-07 08:53:40|31741.9|31721.9|31742.8|31722.8|31744|31724|31741.3|31721.3|26
1641545630000|2022-01-07 08:53:50|31742.4|31722.4|31746.3|31726.3|31746.7|31726.7|31742.3|31722.3|19
1641545640000|2022-01-07 08:54:00|31746.2|31726.2|31745.3|31725.3|31747|31727|31743.4|31723.4|27
1641545650000|2022-01-07 08:54:10|31745|31725|31745.6|31725.6|31745.8|31725.8|31744.3|31724.3|16
1641545660000|2022-01-07 08:54:20|31745.3|31725.3|31747.3|31727.3|31748|31728|31745.1|31725.1|19
1641545670000|2022-01-07 08:54:30|31747.6|31727.6|31749.5|31729.5|31749.8|31729.8|31747.2|31727.2|26
1641545680000|2022-01-07 08:54:40|31749.4|31729.4|31749.7|31729.7|31750.3|31730.3|31748.8|31728.8|16
1641545690000|2022-01-07 08:54:50|31749.9|31729.9|31750.3|31730.3|31750.3|31730.3|31748.5|31728.5|12
1641545700000|2022-01-07 08:55:00|31750.5|31730.5|31750|31730|31752|31732|31748.9|31728.9|29
1641545710000|2022-01-07 08:55:10|31749.6|31729.6|31747.8|31727.8|31749.6|31729.6|31745.4|31725.4|22
1641545720000|2022-01-07 08:55:20|31745.8|31725.8|31748.4|31728.4|31749.1|31729.1|31745.8|31725.8|25
1641545730000|2022-01-07 08:55:30|31748.7|31728.7|31755.7|31705.7|31756.8|31729.6|31745.4|31705.7|27
1641545740000|2022-01-07 08:55:40|31755.9|31705.9|31746.6|31726.6|31755.9|31726.9|31741.9|31705.9|18
1641545750000|2022-01-07 08:55:50|31746.9|31726.9|31748.6|31728.6|31748.6|31728.6|31745.3|31725.3|27
1641545760000|2022-01-07 08:56:00|31746.9|31726.9|31744.2|31724.2|31748.7|31728.7|31744.2|31724.2|19
1641545770000|2022-01-07 08:56:10|31744.3|31724.3|31747.5|31727.5|31758.9|31727.5|31744.3|31708.9|28
1641545780000|2022-01-07 08:56:20|31746.1|31726.1|31747.4|31727.4|31747.9|31727.9|31746.1|31726.1|17
1641545790000|2022-01-07 08:56:30|31747.5|31727.5|31745.2|31725.2|31748|31728|31744.1|31724.1|18
1641545800000|2022-01-07 08:56:40|31744.9|31724.9|31748.6|31728.6|31758.8|31728.6|31744.4|31708.8|21
1641545810000|2022-01-07 08:56:50|31747.2|31727.2|31750.7|31730.7|31750.9|31730.9|31745.7|31725.7|25
1641545820000|2022-01-07 08:57:00|31750.6|31730.6|31750.6|31730.6|31750.8|31730.8|31750.3|31730.3|16
1641545830000|2022-01-07 08:57:10|31750.7|31730.7|31753.1|31733.1|31753.5|31733.5|31750.4|31730.4|22
1641545840000|2022-01-07 08:57:20|31752.9|31732.9|31755.5|31735.5|31756.4|31736.4|31751.6|31731.6|29
1641545850000|2022-01-07 08:57:30|31756.1|31736.1|31754.3|31734.3|31756.1|31736.1|31754.1|31734.1|24
1641545860000|2022-01-07 08:57:40|31754.1|31734.1|31752.8|31732.8|31754.8|31734.8|31749.3|31729.3|32
1641545870000|2022-01-07 08:57:50|31752.9|31732.9|31751.9|31731.9|31753.1|31733.1|31751.6|31731.6|24
1641545880000|2022-01-07 08:58:00|31751.7|31731.7|31750.3|31730.3|31765.2|31735.2|31750.2|31713.1|30
1641545890000|2022-01-07 08:58:10|31751.1|31731.1|31750.7|31730.7|31751.1|31731.1|31749.9|31729.9|15
1641545900000|2022-01-07 08:58:20|31750.8|31730.8|31751.6|31731.6|31751.7|31731.7|31750.8|31730.8|18
1641545910000|2022-01-07 08:58:30|31751.7|31731.7|31751.3|31731.3|31752.4|31732.4|31751.3|31731.3|22
1641545920000|2022-01-07 08:58:40|31751.6|31731.6|31750.6|31730.6|31752.1|31732.1|31750.4|31730.4|22
1641545930000|2022-01-07 08:58:50|31750.5|31730.5|31753.2|31733.2|31754.6|31734.6|31749.3|31729.3|25
1641545940000|2022-01-07 08:59:00|31752.8|31732.8|31753.1|31733.1|31754.4|31734.4|31752.6|31732.6|20
1641545950000|2022-01-07 08:59:10|31753.6|31733.6|31754.6|31734.6|31755.2|31735.2|31752.9|31732.9|24
1641545960000|2022-01-07 08:59:20|31754.7|31734.7|31753.8|31733.8|31754.7|31734.7|31753.8|31733.8|17
1641545970000|2022-01-07 08:59:30|31754.2|31734.2|31779.3|31729.3|31783.2|31734.2|31752.8|31727.4|31
1641545980000|2022-01-07 08:59:40|31780|31730|31777.7|31727.7|31780.3|31730.3|31774.8|31724.8|26
1641545990000|2022-01-07 08:59:50|31777.6|31727.6|31775.6|31725.6|31777.6|31739.8|31758.4|31723.7|27
1641546000000|2022-01-07 09:00:00|31775.1|31725.1|31756.9|31736.9|31776.3|31739.9|31755.9|31720.9|31
1641546010000|2022-01-07 09:00:10|31757.1|31737.1|31758.5|31738.5|31759.4|31739.4|31755.5|31735.5|28
1641546020000|2022-01-07 09:00:20|31758.1|31738.1|31759.7|31739.7|31759.7|31739.7|31757.6|31737.6|19
1641546030000|2022-01-07 09:00:30|31759.9|31739.9|31761|31741|31761|31741|31758.3|31738.3|20
1641546040000|2022-01-07 09:00:40|31760.1|31740.1|31764.2|31744.2|31764.2|31744.2|31759.4|31739.4|22
1641546050000|2022-01-07 09:00:50|31763.3|31743.3|31761|31741|31763.6|31743.6|31760.8|31740.8|28
1641546060000|2022-01-07 09:01:00|31761.1|31741.1|31762.4|31742.4|31762.4|31742.4|31759.2|31739.2|25
1641546070000|2022-01-07 09:01:10|31761.4|31741.4|31762.1|31742.1|31762.8|31742.8|31761.4|31741.4|22
1641546080000|2022-01-07 09:01:20|31762.2|31742.2|31762.1|31742.1|31763.2|31743.2|31761.8|31741.8|23
1641546090000|2022-01-07 09:01:30|31762.3|31742.3|31758.8|31738.8|31775|31742.4|31757.7|31723.9|23
1641546100000|2022-01-07 09:01:40|31759.4|31739.4|31760|31740|31760.6|31740.6|31758.8|31738.8|18
1641546110000|2022-01-07 09:01:50|31760.4|31740.4|31761.2|31741.2|31761.8|31741.8|31758.2|31738.2|27
1641546120000|2022-01-07 09:02:00|31761.1|31741.1|31761.6|31741.6|31762.1|31742.1|31761.1|31741.1|29
1641546130000|2022-01-07 09:02:10|31762|31742|31761.4|31741.4|31762.4|31742.4|31761.4|31741.4|14
1641546140000|2022-01-07 09:02:20|31761.6|31741.6|31762|31742|31763|31743|31758.7|31738.7|25
1641546150000|2022-01-07 09:02:30|31762.4|31742.4|31762.2|31742.2|31762.7|31742.7|31759.8|31739.8|24
1641546160000|2022-01-07 09:02:40|31762|31742|31761.3|31741.3|31762|31742|31760.3|31740.3|19
1641546170000|2022-01-07 09:02:50|31760.6|31740.6|31759.4|31739.4|31762.1|31742.1|31759.2|31739.2|22
1641546180000|2022-01-07 09:03:00|31759.7|31739.7|31759.7|31739.7|31760.6|31740.6|31759.5|31739.5|17
1641546190000|2022-01-07 09:03:10|31759.8|31739.8|31760.1|31740.1|31760.6|31740.6|31759.2|31739.2|23
1641546200000|2022-01-07 09:03:20|31760.3|31740.3|31759.7|31739.7|31760.6|31740.6|31759.2|31739.2|17
1641546210000|2022-01-07 09:03:30|31759.4|31739.4|31760.4|31740.4|31760.8|31740.8|31759|31739|17
1641546220000|2022-01-07 09:03:40|31760.3|31740.3|31777.9|31727.9|31777.9|31742.9|31760|31725.8|17
1641546230000|2022-01-07 09:03:50|31776.7|31726.7|31761.1|31741.1|31777.8|31743.3|31760.6|31726.7|22
1641546240000|2022-01-07 09:04:00|31760.7|31740.7|31762.7|31742.7|31762.9|31742.9|31760.4|31740.4|25
1641546250000|2022-01-07 09:04:10|31762.1|31742.1|31761.3|31741.3|31762.3|31742.3|31761.3|31741.3|15
1641546260000|2022-01-07 09:04:20|31761.7|31741.7|31762.2|31742.2|31763|31743|31761.7|31741.7|21
1641546270000|2022-01-07 09:04:30|31762.8|31742.8|31762.7|31742.7|31763.3|31743.3|31762|31742|20
1641546280000|2022-01-07 09:04:40|31762.9|31742.9|31763.5|31743.5|31763.5|31743.5|31762.5|31742.5|21
1641546290000|2022-01-07 09:04:50|31763.3|31743.3|31762.5|31742.5|31763.7|31743.7|31762.5|31742.5|20
1641546300000|2022-01-07 09:05:00|31762.7|31742.7|31759.7|31739.7|31763|31743|31759.3|31739.3|23
1641546310000|2022-01-07 09:05:10|31760|31740|31761.3|31741.3|31761.3|31741.3|31759.6|31739.6|13
1641546320000|2022-01-07 09:05:20|31761.4|31741.4|31761.8|31741.8|31762.2|31742.2|31761.2|31741.2|17
1641546330000|2022-01-07 09:05:30|31761.5|31741.5|31762.9|31742.9|31763.5|31743.5|31761.5|31741.5|19
1641546340000|2022-01-07 09:05:40|31763.1|31743.1|31762.7|31742.7|31764.3|31744.3|31762.7|31742.7|10
1641546350000|2022-01-07 09:05:50|31762.2|31742.2|31759.7|31739.7|31762.2|31742.2|31759.2|31739.2|22
1641546360000|2022-01-07 09:06:00|31760.2|31740.2|31762.9|31742.9|31763.1|31743.1|31759.7|31739.7|21
1641546370000|2022-01-07 09:06:10|31762.8|31742.8|31765|31745|31765|31745|31761.7|31741.7|25
1641546380000|2022-01-07 09:06:20|31764.9|31744.9|31763.6|31743.6|31765.1|31745.1|31763.5|31743.5|17
1641546390000|2022-01-07 09:06:30|31763.2|31743.2|31762.4|31742.4|31763.8|31743.8|31762.3|31742.3|17
1641546400000|2022-01-07 09:06:40|31762.5|31742.5|31760.4|31740.4|31762.5|31742.5|31760.4|31740.4|19
1641546410000|2022-01-07 09:06:50|31760.5|31740.5|31759|31739|31760.5|31740.5|31758.4|31738.4|19
1641546420000|2022-01-07 09:07:00|31759.1|31739.1|31758.3|31738.3|31759.9|31739.9|31758.1|31738.1|15
1641546430000|2022-01-07 09:07:10|31758.4|31738.4|31758.9|31738.9|31759.2|31739.2|31758.4|31738.4|14
1641546440000|2022-01-07 09:07:20|31758.8|31738.8|31759.5|31739.5|31759.7|31739.7|31758.4|31738.4|19
1641546450000|2022-01-07 09:07:30|31759.4|31739.4|31761.8|31741.8|31762.1|31742.1|31759|31739|26
1641546460000|2022-01-07 09:07:40|31761.7|31741.7|31762.8|31742.8|31763|31743|31760.9|31740.9|18
1641546470000|2022-01-07 09:07:50|31762.5|31742.5|31763.2|31743.2|31763.5|31743.5|31762|31742|14
1641546480000|2022-01-07 09:08:00|31763.1|31743.1|31763.4|31743.4|31763.5|31743.5|31762.7|31742.7|20
1641546490000|2022-01-07 09:08:10|31763.3|31743.3|31763.1|31743.1|31763.4|31743.4|31762.6|31742.6|18
1641546500000|2022-01-07 09:08:20|31765|31745|31766.1|31746.1|31766.4|31746.4|31764.3|31744.3|19
1641546510000|2022-01-07 09:08:30|31766|31746|31765.2|31745.2|31766.4|31746.4|31764.7|31744.7|13
1641546520000|2022-01-07 09:08:40|31764.4|31744.4|31766.1|31746.1|31766.5|31746.5|31764.4|31744.4|20
1641546530000|2022-01-07 09:08:50|31765.9|31745.9|31762.3|31742.3|31766.9|31746.9|31761.8|31741.8|26
1641546540000|2022-01-07 09:09:00|31762.1|31742.1|31763.1|31743.1|31763.1|31743.1|31762|31742|20
1641546550000|2022-01-07 09:09:10|31763.4|31743.4|31764.7|31744.7|31765|31745|31763.3|31743.3|27
1641546560000|2022-01-07 09:09:20|31764.8|31744.8|31765.8|31745.8|31766.1|31746.1|31764|31744|21
1641546570000|2022-01-07 09:09:30|31765.7|31745.7|31764.6|31744.6|31767.3|31747.3|31764.5|31744.5|12
1641546580000|2022-01-07 09:09:40|31764.7|31744.7|31765.1|31745.1|31766.4|31746.4|31764.4|31744.4|27
1641546590000|2022-01-07 09:09:50|31765.2|31745.2|31764.7|31744.7|31766|31746|31763.8|31743.8|23
1641546600000|2022-01-07 09:10:00|31764.9|31744.9|31764.2|31744.2|31765.6|31745.6|31764|31744|28
1641546610000|2022-01-07 09:10:10|31764.3|31744.3|31763.9|31743.9|31765|31745|31761.2|31741.2|27
1641546620000|2022-01-07 09:10:20|31763.7|31743.7|31760.6|31740.6|31763.9|31743.9|31759.7|31739.7|27
1641546630000|2022-01-07 09:10:30|31760.9|31740.9|31760|31740|31761.3|31741.3|31759.2|31739.2|25
1641546640000|2022-01-07 09:10:40|31760.3|31740.3|31758|31738|31760.5|31740.5|31757.2|31737.2|21
1641546650000|2022-01-07 09:10:50|31758.1|31738.1|31758.7|31738.7|31758.9|31738.9|31756.9|31736.9|20
1641546660000|2022-01-07 09:11:00|31758.4|31738.4|31756.6|31736.6|31758.9|31738.9|31754.3|31734.3|26
1641546670000|2022-01-07 09:11:10|31756.5|31736.5|31756.9|31736.9|31757.4|31737.4|31755.9|31735.9|16
1641546680000|2022-01-07 09:11:20|31756.8|31736.8|31754.6|31734.6|31757|31737|31754.1|31734.1|16
1641546690000|2022-01-07 09:11:30|31755.3|31735.3|31755.8|31735.8|31757.2|31737.2|31753.2|31733.2|23
1641546700000|2022-01-07 09:11:40|31755.5|31735.5|31753.3|31733.3|31755.6|31735.6|31752.6|31732.6|24
1641546710000|2022-01-07 09:11:50|31752.8|31732.8|31745.3|31725.3|31754|31734|31745.3|31725.3|18
1641546720000|2022-01-07 09:12:00|31743.7|31723.7|31745.2|31725.2|31748.7|31728.7|31743.7|31723.7|25
1641546730000|2022-01-07 09:12:10|31746.3|31726.3|31746.1|31726.1|31750.7|31730.7|31745.2|31725.2|29
1641546740000|2022-01-07 09:12:20|31746.2|31726.2|31744.8|31724.8|31746.9|31726.9|31744.3|31724.3|23
1641546750000|2022-01-07 09:12:30|31744.6|31724.6|31746.4|31726.4|31746.4|31726.4|31744.2|31724.2|18
1641546760000|2022-01-07 09:12:40|31746.8|31726.8|31745.4|31725.4|31747.8|31727.8|31744.4|31724.4|23
1641546770000|2022-01-07 09:12:50|31745.7|31725.7|31750|31730|31750|31730|31745.4|31725.4|16
1641546780000|2022-01-07 09:13:00|31746.7|31726.7|31746.3|31726.3|31746.7|31726.7|31744.5|31724.5|20
1641546790000|2022-01-07 09:13:10|31745.8|31725.8|31748.1|31728.1|31748.5|31728.5|31745.6|31725.6|25
1641546800000|2022-01-07 09:13:20|31747.9|31727.9|31747.3|31727.3|31748.1|31728.1|31746|31726|18
1641546810000|2022-01-07 09:13:30|31747|31727|31746|31726|31747.7|31727.7|31745.5|31725.5|18
1641546820000|2022-01-07 09:13:40|31746.1|31726.1|31744.7|31724.7|31746.5|31726.5|31744.4|31724.4|24
1641546830000|2022-01-07 09:13:50|31745.6|31725.6|31746.2|31726.2|31746.7|31726.7|31745|31725|20
1641546840000|2022-01-07 09:14:00|31746.1|31726.1|31746.5|31726.5|31748.7|31728.7|31744.8|31724.8|26
1641546850000|2022-01-07 09:14:10|31747.6|31727.6|31747.1|31727.1|31747.9|31727.9|31745.7|31725.7|20
1641546860000|2022-01-07 09:14:20|31747|31727|31745.8|31725.8|31748|31728|31745.8|31725.8|24
1641546870000|2022-01-07 09:14:30|31746.1|31726.1|31746.3|31726.3|31747.3|31727.3|31745.6|31725.6|23
1641546880000|2022-01-07 09:14:40|31746.9|31726.9|31744.5|31724.5|31747|31727|31744|31724|25
1641546890000|2022-01-07 09:14:50|31744.8|31724.8|31742.1|31722.1|31745.2|31725.2|31742.1|31722.1|24
1641546900000|2022-01-07 09:15:00|31741.5|31721.5|31742.2|31722.2|31743.4|31723.4|31741.2|31721.2|27
1641546910000|2022-01-07 09:15:10|31742|31722|31743.8|31723.8|31743.8|31723.8|31741.8|31721.8|15
1641546920000|2022-01-07 09:15:20|31743.9|31723.9|31744|31724|31744.2|31724.2|31743.5|31723.5|13
1641546930000|2022-01-07 09:15:30|31742.4|31722.4|31746.1|31726.1|31761.8|31727.4|31742.4|31711.2|23
1641546940000|2022-01-07 09:15:40|31745.5|31725.5|31744.4|31724.4|31749.2|31729.2|31744.2|31724.2|28
1641546950000|2022-01-07 09:15:50|31744|31724|31745.5|31725.5|31745.8|31725.8|31743.4|31723.4|25
1641546960000|2022-01-07 09:16:00|31744.6|31724.6|31745.8|31725.8|31746|31726|31743.5|31723.5|25
1641546970000|2022-01-07 09:16:10|31745.3|31725.3|31744.4|31724.4|31745.9|31725.9|31743.2|31723.2|19
1641546980000|2022-01-07 09:16:20|31744.5|31724.5|31746.4|31726.4|31746.5|31726.5|31744.5|31724.5|18
1641546990000|2022-01-07 09:16:30|31746.3|31726.3|31747.2|31727.2|31747.8|31727.8|31743|31723|25
1641547000000|2022-01-07 09:16:40|31746.4|31726.4|31746.8|31726.8|31748.3|31728.3|31743.8|31723.8|23
1641547010000|2022-01-07 09:16:50|31746.6|31726.6|31747.1|31727.1|31747.6|31727.6|31746.4|31726.4|29
1641547020000|2022-01-07 09:17:00|31747.5|31727.5|31746|31726|31747.9|31727.9|31744.7|31724.7|23
1641547030000|2022-01-07 09:17:10|31746.2|31726.2|31743.5|31723.5|31746.2|31726.2|31742.6|31722.6|20
1641547040000|2022-01-07 09:17:20|31743.6|31723.6|31744.1|31724.1|31744.1|31724.1|31742.6|31722.6|20
1641547050000|2022-01-07 09:17:30|31744.2|31724.2|31745.2|31725.2|31745.5|31725.5|31742.6|31722.6|13
1641547060000|2022-01-07 09:17:40|31745.5|31725.5|31748|31728|31748.9|31728.9|31743.7|31723.7|19
1641547070000|2022-01-07 09:17:50|31748.2|31728.2|31749.1|31729.1|31749.1|31729.1|31747|31727|17
1641547080000|2022-01-07 09:18:00|31748.9|31728.9|31750.9|31730.9|31750.9|31730.9|31748.5|31728.5|16
1641547090000|2022-01-07 09:18:10|31751.9|31731.9|31752|31732|31753.4|31733.4|31749.9|31729.9|20
1641547100000|2022-01-07 09:18:20|31751.9|31731.9|31749.3|31729.3|31752.6|31732.6|31749.3|31729.3|26
1641547110000|2022-01-07 09:18:30|31749.6|31729.6|31749.5|31729.5|31749.8|31729.8|31749|31729|21
1641547120000|2022-01-07 09:18:40|31748.7|31728.7|31749.5|31729.5|31749.9|31729.9|31748|31728|23
1641547130000|2022-01-07 09:18:50|31749|31729|31748.4|31728.4|31749.9|31729.9|31746.5|31726.5|18
1641547140000|2022-01-07 09:19:00|31746.5|31726.5|31742.8|31722.8|31747.5|31727.5|31740.6|31720.6|29
1641547150000|2022-01-07 09:19:10|31743.2|31723.2|31741.4|31721.4|31751|31723.2|31736|31701|28
1641547160000|2022-01-07 09:19:20|31741.5|31721.5|31740.1|31720.1|31741.7|31721.7|31736.8|31716.8|29
1641547170000|2022-01-07 09:19:30|31740.6|31720.6|31740.3|31720.3|31741.1|31721.1|31739.7|31719.7|28
1641547180000|2022-01-07 09:19:40|31740.1|31720.1|31741.1|31721.1|31741.9|31721.9|31739.5|31719.5|22
1641547190000|2022-01-07 09:19:50|31740.9|31720.9|31741.3|31721.3|31742.3|31722.3|31740.8|31720.8|19
1641547200000|2022-01-07 09:20:00|31741.5|31721.5|31740.6|31720.6|31742|31722|31740.5|31720.5|20
1641547210000|2022-01-07 09:20:10|31740.4|31720.4|31741.3|31721.3|31741.4|31721.4|31737.6|31717.6|19
1641547220000|2022-01-07 09:20:20|31740.9|31720.9|31740.3|31720.3|31741.6|31721.6|31739.5|31719.5|20
1641547230000|2022-01-07 09:20:30|31740.6|31720.6|31742.7|31722.7|31759|31723.4|31740.4|31706.7|25
1641547240000|2022-01-07 09:20:40|31743.1|31723.1|31741.3|31721.3|31743.4|31723.4|31738.8|31718.8|23
1641547250000|2022-01-07 09:20:50|31742.2|31722.2|31743.7|31723.7|31743.7|31723.7|31741.4|31721.4|20
1641547260000|2022-01-07 09:21:00|31744|31724|31747.3|31727.3|31747.5|31727.5|31743.9|31723.9|28
1641547270000|2022-01-07 09:21:10|31747.2|31727.2|31746.7|31726.7|31747.5|31727.5|31746.1|31726.1|19
1641547280000|2022-01-07 09:21:20|31745.8|31725.8|31745.8|31725.8|31746.2|31726.2|31745.7|31725.7|14
1641547290000|2022-01-07 09:21:30|31745.7|31725.7|31746.3|31726.3|31746.4|31726.4|31744.8|31724.8|19
1641547300000|2022-01-07 09:21:40|31746.6|31726.6|31747.3|31727.3|31747.3|31727.3|31746.6|31726.6|27
1641547310000|2022-01-07 09:21:50|31746.9|31726.9|31747.8|31727.8|31747.8|31727.8|31746.9|31726.9|17
1641547320000|2022-01-07 09:22:00|31747.7|31727.7|31746.4|31726.4|31747.8|31727.8|31746.4|31726.4|19
1641547330000|2022-01-07 09:22:10|31746.5|31726.5|31748.2|31728.2|31748.8|31728.8|31746.3|31726.3|25
1641547340000|2022-01-07 09:22:20|31748.1|31728.1|31748.9|31728.9|31750.5|31730.5|31747.8|31727.8|20
1641547350000|2022-01-07 09:22:30|31748.8|31728.8|31748.9|31728.9|31749|31729|31748.1|31728.1|18
1641547360000|2022-01-07 09:22:40|31749.5|31729.5|31748.9|31728.9|31750|31730|31748.8|31728.8|16
1641547370000|2022-01-07 09:22:50|31749.3|31729.3|31749|31729|31749.6|31729.6|31748.9|31728.9|16
1641547380000|2022-01-07 09:23:00|31748.9|31728.9|31749.8|31729.8|31750.1|31730.1|31748.5|31728.5|12
1641547390000|2022-01-07 09:23:10|31748.9|31728.9|31765.5|31745.5|31781.4|31746.8|31748.3|31725.7|30
1641547400000|2022-01-07 09:23:20|31764.7|31744.7|31766.1|31746.1|31782.2|31747.4|31758.8|31724.9|32
1641547410000|2022-01-07 09:23:30|31765.7|31745.7|31780.2|31730.2|31780.6|31745.9|31764.5|31729.7|28
1641547420000|2022-01-07 09:23:40|31779.3|31729.3|31766.2|31746.2|31780.1|31746.4|31764.9|31729.3|22
1641547430000|2022-01-07 09:23:50|31766.3|31746.3|31775.6|31725.6|31776.6|31746.3|31761.2|31724.9|28
1641547440000|2022-01-07 09:24:00|31776|31726|31761|31741|31776.2|31743.9|31760.9|31725.5|29
1641547450000|2022-01-07 09:24:10|31761.1|31741.1|31762.9|31742.9|31766.8|31746.8|31760.8|31740.8|19
1641547460000|2022-01-07 09:24:20|31763.2|31743.2|31770.4|31750.4|31770.6|31750.6|31763.2|31743.2|23
1641547470000|2022-01-07 09:24:30|31770.5|31750.5|31769.7|31749.7|31771.1|31751.1|31769.7|31749.7|18
1641547480000|2022-01-07 09:24:40|31769.9|31749.9|31767.1|31747.1|31770.5|31750.5|31767.1|31747.1|17
1641547490000|2022-01-07 09:24:50|31767|31747|31769.5|31749.5|31769.5|31749.5|31767|31747|13
1641547500000|2022-01-07 09:25:00|31769|31749|31765.6|31745.6|31780.6|31749.1|31764.2|31730.6|28
1641547510000|2022-01-07 09:25:10|31766.2|31746.2|31749.6|31729.6|31770.9|31746.4|31749.1|31714.3|32
1641547520000|2022-01-07 09:25:20|31748.8|31728.8|31750.5|31730.5|31750.9|31730.9|31748.8|31728.8|22
1641547530000|2022-01-07 09:25:30|31750.3|31730.3|31755.4|31735.4|31755.4|31735.4|31749.6|31729.6|24
1641547540000|2022-01-07 09:25:40|31755.9|31735.9|31756.4|31736.4|31756.7|31736.7|31755.8|31735.8|12
1641547550000|2022-01-07 09:25:50|31756.7|31736.7|31757.7|31737.7|31758.6|31738.6|31756.6|31736.6|19
1641547560000|2022-01-07 09:26:00|31757.5|31737.5|31758.2|31738.2|31758.5|31738.5|31756.5|31736.5|21
1641547570000|2022-01-07 09:26:10|31758.4|31738.4|31760.1|31740.1|31760.5|31740.5|31758.4|31738.4|21
1641547580000|2022-01-07 09:26:20|31760|31740|31760.1|31740.1|31760.4|31740.4|31759.8|31739.8|17
1641547590000|2022-01-07 09:26:30|31760|31740|31760.9|31740.9|31760.9|31740.9|31759|31739|19
1641547600000|2022-01-07 09:26:40|31760.8|31740.8|31760.9|31740.9|31761.2|31741.2|31760.8|31740.8|11
1641547610000|2022-01-07 09:26:50|31761|31741|31760|31740|31772.6|31741.7|31755.7|31721.2|21
1641547620000|2022-01-07 09:27:00|31758.2|31738.2|31761.7|31741.7|31762|31742|31758.2|31738.2|29
1641547630000|2022-01-07 09:27:10|31761.6|31741.6|31761.2|31741.2|31761.7|31741.7|31760.7|31740.7|15
1641547640000|2022-01-07 09:27:20|31761.4|31741.4|31762.2|31742.2|31762.2|31742.2|31760.7|31740.7|19
1641547650000|2022-01-07 09:27:30|31761.8|31741.8|31762.4|31742.4|31763.5|31743.5|31761.7|31741.7|18
1641547660000|2022-01-07 09:27:40|31763.7|31743.7|31765.6|31745.6|31765.6|31745.6|31763.7|31743.7|19
1641547670000|2022-01-07 09:27:50|31765.5|31745.5|31765.6|31745.6|31765.6|31745.6|31764.3|31744.3|13
1641547680000|2022-01-07 09:28:00|31766.9|31746.9|31766.4|31746.4|31768.1|31748.1|31764.6|31744.6|24
1641547690000|2022-01-07 09:28:10|31766.8|31746.8|31757.3|31737.3|31773.3|31747|31756.2|31722.1|31
1641547700000|2022-01-07 09:28:20|31757.1|31737.1|31759.4|31739.4|31759.7|31739.7|31755.1|31735.1|30
1641547710000|2022-01-07 09:28:30|31759|31739|31764.9|31744.9|31768.1|31748.1|31759|31739|28
1641547720000|2022-01-07 09:28:40|31765.6|31745.6|31765.7|31745.7|31767.6|31747.6|31765.1|31745.1|31
1641547730000|2022-01-07 09:28:50|31766.1|31746.1|31764.6|31744.6|31767|31747|31763.9|31743.9|24
1641547740000|2022-01-07 09:29:00|31764.1|31744.1|31763.9|31743.9|31764.6|31744.6|31763.5|31743.5|21
1641547750000|2022-01-07 09:29:10|31763.6|31743.6|31754.1|31734.1|31775.1|31743.6|31753.7|31716.9|27
1641547760000|2022-01-07 09:29:20|31754.9|31734.9|31758|31738|31759|31739|31753.8|31733.8|29
1641547770000|2022-01-07 09:29:30|31756.9|31736.9|31757.3|31737.3|31759.2|31739.2|31756.5|31736.5|19
1641547780000|2022-01-07 09:29:40|31757.6|31737.6|31756.6|31736.6|31757.6|31737.6|31756.2|31736.2|23
1641547790000|2022-01-07 09:29:50|31756.7|31736.7|31756.6|31736.6|31757.1|31737.1|31756.4|31736.4|15
1641547800000|2022-01-07 09:30:00|31756.9|31736.9|31756.3|31736.3|31756.9|31736.9|31754.9|31734.9|23
1641547810000|2022-01-07 09:30:10|31756|31736|31754.2|31734.2|31756.5|31736.5|31754|31734|20
1641547820000|2022-01-07 09:30:20|31754.1|31734.1|31757|31737|31757.5|31737.5|31754|31734|21
1641547830000|2022-01-07 09:30:30|31757.7|31737.7|31759.1|31739.1|31759.4|31739.4|31756.8|31736.8|23
1641547840000|2022-01-07 09:30:40|31759|31739|31757.5|31737.5|31759|31739|31756.9|31736.9|21
1641547850000|2022-01-07 09:30:50|31757.2|31737.2|31757.3|31737.3|31757.6|31737.6|31757.1|31737.1|13
1641547860000|2022-01-07 09:31:00|31757.1|31737.1|31757.8|31737.8|31757.9|31737.9|31756.8|31736.8|19
1641547870000|2022-01-07 09:31:10|31757.6|31737.6|31755.6|31735.6|31757.8|31737.8|31755.6|31735.6|16
1641547880000|2022-01-07 09:31:20|31755.2|31735.2|31754.5|31734.5|31756.6|31736.6|31752.7|31732.7|19
1641547890000|2022-01-07 09:31:30|31755.1|31735.1|31755.4|31735.4|31756.1|31736.1|31755.1|31735.1|19
1641547900000|2022-01-07 09:31:40|31755.7|31735.7|31755.1|31735.1|31756.5|31736.5|31754|31734|25
1641547910000|2022-01-07 09:31:50|31754.6|31734.6|31755.2|31735.2|31755.2|31735.2|31754.2|31734.2|11
1641547920000|2022-01-07 09:32:00|31754.6|31734.6|31752.8|31732.8|31754.6|31734.6|31752.6|31732.6|23
1641547930000|2022-01-07 09:32:10|31752.7|31732.7|31752.2|31732.2|31752.9|31732.9|31751.8|31731.8|14
1641547940000|2022-01-07 09:32:20|31752.7|31732.7|31752.9|31732.9|31753.5|31733.5|31750.7|31730.7|25
1641547950000|2022-01-07 09:32:30|31752.8|31732.8|31752.2|31732.2|31752.9|31732.9|31752|31732|10
1641547960000|2022-01-07 09:32:40|31752.6|31732.6|31752.7|31732.7|31753.2|31733.2|31751.9|31731.9|13
1641547970000|2022-01-07 09:32:50|31752.6|31732.6|31752.2|31732.2|31753.4|31733.4|31752|31732|16
1641547980000|2022-01-07 09:33:00|31752.3|31732.3|31752.7|31732.7|31752.9|31732.9|31751.8|31731.8|22
1641547990000|2022-01-07 09:33:10|31752.8|31732.8|31753.4|31733.4|31753.9|31733.9|31752.8|31732.8|24
1641548000000|2022-01-07 09:33:20|31753.3|31733.3|31753.9|31733.9|31754.7|31734.7|31752|31732|22
1641548010000|2022-01-07 09:33:30|31754.2|31734.2|31752|31732|31754.4|31734.4|31751.9|31731.9|23
1641548020000|2022-01-07 09:33:40|31752.3|31732.3|31752.6|31732.6|31753.3|31733.3|31752|31732|21
1641548030000|2022-01-07 09:33:50|31752.7|31732.7|31752.2|31732.2|31753.9|31733.9|31751.4|31731.4|32
1641548040000|2022-01-07 09:34:00|31752.3|31732.3|31752.9|31732.9|31753.5|31733.5|31751.6|31731.6|24
1641548050000|2022-01-07 09:34:10|31753.2|31733.2|31752.7|31732.7|31753.2|31733.2|31752.3|31732.3|14
1641548060000|2022-01-07 09:34:20|31752.1|31732.1|31753.4|31733.4|31753.7|31733.7|31752.1|31732.1|19
1641548070000|2022-01-07 09:34:30|31753.2|31733.2|31750.8|31730.8|31753.6|31733.6|31750.8|31730.8|19
1641548080000|2022-01-07 09:34:40|31751.8|31731.8|31751.1|31731.1|31752.8|31732.8|31750|31730|24
1641548090000|2022-01-07 09:34:50|31752.3|31732.3|31753.5|31733.5|31753.6|31733.6|31751.1|31731.1|26
1641548100000|2022-01-07 09:35:00|31753.6|31733.6|31753.3|31733.3|31754.2|31734.2|31752.2|31732.2|19
1641548110000|2022-01-07 09:35:10|31753.2|31733.2|31752.4|31732.4|31753.2|31733.2|31752.3|31732.3|14
1641548120000|2022-01-07 09:35:20|31752.6|31732.6|31752.2|31732.2|31753|31733|31751.3|31731.3|13
1641548130000|2022-01-07 09:35:30|31752.3|31732.3|31752|31732|31752.7|31732.7|31750.7|31730.7|18
1641548140000|2022-01-07 09:35:40|31751.2|31731.2|31746.2|31726.2|31751.5|31731.5|31745.7|31725.7|23
1641548150000|2022-01-07 09:35:50|31744.6|31724.6|31742.2|31722.2|31744.6|31724.6|31738.9|31718.9|28
1641548160000|2022-01-07 09:36:00|31742|31722|31743.2|31723.2|31743.8|31723.8|31742|31722|24
1641548170000|2022-01-07 09:36:10|31743|31723|31743.3|31723.3|31744.1|31724.1|31743|31723|15
1641548180000|2022-01-07 09:36:20|31743.1|31723.1|31742.7|31722.7|31743.2|31723.2|31742.3|31722.3|14
1641548190000|2022-01-07 09:36:30|31742.8|31722.8|31742.9|31722.9|31743.9|31723.9|31741.6|31721.6|17
1641548200000|2022-01-07 09:36:40|31743.1|31723.1|31742|31722|31743.5|31723.5|31741.6|31721.6|13
1641548210000|2022-01-07 09:36:50|31742.8|31722.8|31745.5|31725.5|31745.5|31725.5|31741.9|31721.9|21
1641548220000|2022-01-07 09:37:00|31744.7|31724.7|31745|31725|31745|31725|31744.1|31724.1|17
1641548230000|2022-01-07 09:37:10|31744.8|31724.8|31744.9|31724.9|31745|31725|31744.8|31724.8|5
1641548240000|2022-01-07 09:37:20|31744.7|31724.7|31744.6|31724.6|31744.7|31724.7|31744.2|31724.2|6
1641548250000|2022-01-07 09:37:30|31744|31724|31743|31723|31745|31725|31741.7|31721.7|14
1641548260000|2022-01-07 09:37:40|31742.1|31722.1|31746.9|31726.9|31746.9|31726.9|31742.1|31722.1|24
1641548270000|2022-01-07 09:37:50|31746.4|31726.4|31748.2|31728.2|31748.2|31728.2|31746.2|31726.2|16
1641548280000|2022-01-07 09:38:00|31748.3|31728.3|31747.1|31727.1|31748.3|31728.3|31747|31727|18
1641548290000|2022-01-07 09:38:10|31747|31727|31747.8|31727.8|31747.8|31727.8|31747|31727|13
1641548300000|2022-01-07 09:38:20|31747.3|31727.3|31747|31727|31747.4|31727.4|31746.3|31726.3|11
1641548310000|2022-01-07 09:38:30|31747.1|31727.1|31745.3|31725.3|31747.1|31727.1|31744.9|31724.9|13
1641548320000|2022-01-07 09:38:40|31745.5|31725.5|31745.8|31725.8|31747.1|31727.1|31745.5|31725.5|21
1641548330000|2022-01-07 09:38:50|31745.7|31725.7|31745.8|31725.8|31746.6|31726.6|31745.6|31725.6|14
1641548340000|2022-01-07 09:39:00|31745.7|31725.7|31747.9|31727.9|31750.1|31730.1|31745.7|31725.7|21
1641548350000|2022-01-07 09:39:10|31748|31728|31748.2|31728.2|31748.4|31728.4|31747.7|31727.7|16
1641548360000|2022-01-07 09:39:20|31748.1|31728.1|31748.7|31728.7|31749|31729|31748.1|31728.1|17
1641548370000|2022-01-07 09:39:30|31748.2|31728.2|31749.3|31729.3|31749.3|31729.3|31744.6|31724.6|20
1641548380000|2022-01-07 09:39:40|31749.2|31729.2|31747.4|31727.4|31749.2|31729.2|31746.9|31726.9|16
1641548390000|2022-01-07 09:39:50|31746.8|31726.8|31748.2|31728.2|31751.7|31731.7|31745.9|31725.9|24
1641548400000|2022-01-07 09:40:00|31749.1|31729.1|31751.6|31731.6|31752.5|31732.5|31748|31728|27
1641548410000|2022-01-07 09:40:10|31752.3|31732.3|31754.7|31734.7|31754.9|31734.9|31752.3|31732.3|24
1641548420000|2022-01-07 09:40:20|31754.4|31734.4|31753.9|31733.9|31756.6|31736.6|31753.8|31733.8|15
1641548430000|2022-01-07 09:40:30|31753.6|31733.6|31751.3|31731.3|31754.5|31734.5|31749.8|31729.8|22
1641548440000|2022-01-07 09:40:40|31751.9|31731.9|31751.2|31731.2|31751.9|31731.9|31750.6|31730.6|24
1641548450000|2022-01-07 09:40:50|31751|31731|31751.4|31731.4|31752|31732|31750.5|31730.5|17
1641548460000|2022-01-07 09:41:00|31751.3|31731.3|31752.2|31732.2|31754.8|31734.8|31750|31730|18
1641548470000|2022-01-07 09:41:10|31751.7|31731.7|31750.5|31730.5|31753.7|31733.7|31750.3|31730.3|25
1641548480000|2022-01-07 09:41:20|31750.6|31730.6|31752.9|31732.9|31753.3|31733.3|31750.6|31730.6|22
1641548490000|2022-01-07 09:41:30|31753|31733|31753.5|31733.5|31754.2|31734.2|31752.1|31732.1|22
1641548500000|2022-01-07 09:41:40|31753.6|31733.6|31755.8|31735.8|31756.6|31736.6|31752.8|31732.8|24
1641548510000|2022-01-07 09:41:50|31755.6|31735.6|31757.3|31737.3|31757.7|31737.7|31755.6|31735.6|23
1641548520000|2022-01-07 09:42:00|31756.6|31736.6|31753.7|31733.7|31757.3|31737.3|31753.3|31733.3|21
1641548530000|2022-01-07 09:42:10|31753.4|31733.4|31755.5|31735.5|31755.5|31735.5|31753.4|31733.4|10
1641548540000|2022-01-07 09:42:20|31755.9|31735.9|31753|31733|31757.2|31737.2|31753|31733|27
1641548550000|2022-01-07 09:42:30|31753.3|31733.3|31752.5|31732.5|31754.5|31734.5|31749.6|31729.6|24
1641548560000|2022-01-07 09:42:40|31752.4|31732.4|31752.1|31732.1|31753.7|31733.7|31750.6|31730.6|28
1641548570000|2022-01-07 09:42:50|31750.8|31730.8|31751.7|31731.7|31752.1|31732.1|31750.8|31730.8|18
1641548580000|2022-01-07 09:43:00|31751.9|31731.9|31749.9|31729.9|31753|31733|31748.6|31728.6|20
1641548590000|2022-01-07 09:43:10|31750.2|31730.2|31750.6|31730.6|31751|31731|31750.1|31730.1|18
1641548600000|2022-01-07 09:43:20|31750.4|31730.4|31749.4|31729.4|31751.6|31731.6|31748.7|31728.7|25
1641548610000|2022-01-07 09:43:30|31749.3|31729.3|31748.5|31728.5|31752.1|31732.1|31748.5|31728.5|19
1641548620000|2022-01-07 09:43:40|31749.8|31729.8|31750.2|31730.2|31751.7|31731.7|31749.6|31729.6|15
1641548630000|2022-01-07 09:43:50|31749.4|31729.4|31751.1|31731.1|31751.5|31731.5|31749.4|31729.4|23
1641548640000|2022-01-07 09:44:00|31751.2|31731.2|31752.3|31732.3|31752.9|31732.9|31751.1|31731.1|19
1641548650000|2022-01-07 09:44:10|31752.5|31732.5|31752.1|31732.1|31752.5|31732.5|31751.4|31731.4|17
1641548660000|2022-01-07 09:44:20|31751.9|31731.9|31751.1|31731.1|31752.3|31732.3|31750.8|31730.8|14
1641548670000|2022-01-07 09:44:30|31751.4|31731.4|31753.5|31733.5|31753.5|31733.5|31750.1|31730.1|20
1641548680000|2022-01-07 09:44:40|31753.3|31733.3|31752.2|31732.2|31753.3|31733.3|31751.2|31731.2|23
1641548690000|2022-01-07 09:44:50|31752.3|31732.3|31752.9|31732.9|31753.3|31733.3|31752.3|31732.3|17
1641548700000|2022-01-07 09:45:00|31753.2|31733.2|31751.5|31731.5|31753.2|31733.2|31751.4|31731.4|22
1641548710000|2022-01-07 09:45:10|31751.8|31731.8|31753.1|31733.1|31755.2|31735.2|31751.8|31731.8|20
1641548720000|2022-01-07 09:45:20|31753.6|31733.6|31754.4|31734.4|31754.8|31734.8|31753.6|31733.6|21
1641548730000|2022-01-07 09:45:30|31754.5|31734.5|31755.8|31735.8|31756.3|31736.3|31754|31734|24
1641548740000|2022-01-07 09:45:40|31755.9|31735.9|31756.2|31736.2|31756.3|31736.3|31754.8|31734.8|23
1641548750000|2022-01-07 09:45:50|31756.3|31736.3|31758.3|31738.3|31758.4|31738.4|31756.3|31736.3|19
1641548760000|2022-01-07 09:46:00|31758.2|31738.2|31757.2|31737.2|31758.2|31738.2|31756.1|31736.1|14
1641548770000|2022-01-07 09:46:10|31757.1|31737.1|31757.8|31737.8|31758.8|31738.8|31756.7|31736.7|14
1641548780000|2022-01-07 09:46:20|31758.7|31738.7|31763.7|31743.7|31764.4|31744.4|31758.5|31738.5|19
1641548790000|2022-01-07 09:46:30|31763.6|31743.6|31759.7|31739.7|31764.4|31744.4|31759.4|31739.4|25
1641548800000|2022-01-07 09:46:40|31758.7|31738.7|31760.1|31740.1|31760.7|31740.7|31758.7|31738.7|19
1641548810000|2022-01-07 09:46:50|31760.3|31740.3|31757.3|31737.3|31770.2|31740.8|31755.4|31720.2|20
1641548820000|2022-01-07 09:47:00|31759.2|31739.2|31759|31739|31759.6|31739.6|31758.5|31738.5|13
1641548830000|2022-01-07 09:47:10|31759.1|31739.1|31757.4|31737.4|31759.2|31739.2|31755.4|31735.4|27
1641548840000|2022-01-07 09:47:20|31757|31737|31756.6|31736.6|31757.9|31737.9|31756.3|31736.3|17
1641548850000|2022-01-07 09:47:30|31756.3|31736.3|31757|31737|31757.5|31737.5|31756.3|31736.3|14
1641548860000|2022-01-07 09:47:40|31757.3|31737.3|31757.4|31737.4|31758.6|31738.6|31756.6|31736.6|15
1641548870000|2022-01-07 09:47:50|31757.3|31737.3|31762.3|31742.3|31762.3|31742.3|31755.6|31735.6|23
1641548880000|2022-01-07 09:48:00|31756.4|31736.4|31759|31739|31760.8|31740.8|31756.4|31736.4|25
1641548890000|2022-01-07 09:48:10|31759.1|31739.1|31757.3|31737.3|31759.1|31739.1|31756.3|31736.3|19
1641548900000|2022-01-07 09:48:20|31757.5|31737.5|31757.6|31737.6|31757.8|31737.8|31757.3|31737.3|9
1641548910000|2022-01-07 09:48:30|31757.8|31737.8|31767.9|31747.9|31770|31750|31756.4|31736.4|31
1641548920000|2022-01-07 09:48:40|31767.8|31747.8|31765.8|31745.8|31775.7|31747.8|31760.2|31725.6|29
1641548930000|2022-01-07 09:48:50|31765.3|31745.3|31765.8|31745.8|31767|31747|31764.9|31744.9|33
1641548940000|2022-01-07 09:49:00|31765.4|31745.4|31764.9|31744.9|31765.8|31745.8|31764|31744|27
1641548950000|2022-01-07 09:49:10|31764.8|31744.8|31763.3|31743.3|31765.2|31745.2|31762.9|31742.9|26
1641548960000|2022-01-07 09:49:20|31763.1|31743.1|31760|31740|31763.4|31743.4|31760|31740|25
1641548970000|2022-01-07 09:49:30|31760.6|31740.6|31759.9|31739.9|31760.6|31740.6|31757.4|31737.4|25
1641548980000|2022-01-07 09:49:40|31759.6|31739.6|31757.9|31737.9|31760.4|31740.4|31757.3|31737.3|22
1641548990000|2022-01-07 09:49:50|31758.1|31738.1|31758|31738|31758.3|31738.3|31756.9|31736.9|25
1641549000000|2022-01-07 09:50:00|31757.4|31737.4|31757.7|31737.7|31758.3|31738.3|31756.1|31736.1|31
1641549010000|2022-01-07 09:50:10|31757.8|31737.8|31758.6|31738.6|31758.6|31738.6|31755.5|31735.5|27
1641549020000|2022-01-07 09:50:20|31758.9|31738.9|31761.3|31741.3|31761.6|31741.6|31758.9|31738.9|27
1641549030000|2022-01-07 09:50:30|31761.2|31741.2|31762.5|31742.5|31762.8|31742.8|31759.7|31739.7|15
1641549040000|2022-01-07 09:50:40|31762.1|31742.1|31762.6|31742.6|31762.7|31742.7|31762.1|31742.1|9
1641549050000|2022-01-07 09:50:50|31761|31741|31759.9|31739.9|31762.7|31742.7|31759.3|31739.3|19
1641549060000|2022-01-07 09:51:00|31759.3|31739.3|31761.6|31741.6|31761.6|31741.6|31759.3|31739.3|14
1641549070000|2022-01-07 09:51:10|31759.4|31739.4|31762.7|31742.7|31764.1|31744.1|31759|31739|24
1641549080000|2022-01-07 09:51:20|31763.1|31743.1|31763.7|31743.7|31764.4|31744.4|31763.1|31743.1|23
1641549090000|2022-01-07 09:51:30|31763.8|31743.8|31764.1|31744.1|31764.2|31744.2|31763.4|31743.4|18
1641549100000|2022-01-07 09:51:40|31763.6|31743.6|31762.5|31742.5|31763.9|31743.9|31762.4|31742.4|18
1641549110000|2022-01-07 09:51:50|31762.6|31742.6|31768.8|31748.8|31770.2|31750.2|31762.2|31742.2|18
1641549120000|2022-01-07 09:52:00|31768.9|31748.9|31771.3|31751.3|31772.2|31752.2|31768.9|31748.9|23
1641549130000|2022-01-07 09:52:10|31771.5|31751.5|31759.6|31739.6|31771.6|31751.6|31757.7|31737.7|25
1641549140000|2022-01-07 09:52:20|31759.7|31739.7|31766.5|31746.5|31766.8|31746.8|31759.7|31739.7|24
1641549150000|2022-01-07 09:52:30|31766.7|31746.7|31766.2|31746.2|31766.7|31746.7|31766.2|31746.2|11
1641549160000|2022-01-07 09:52:40|31766.3|31746.3|31767|31747|31767|31747|31765.8|31745.8|15
1641549170000|2022-01-07 09:52:50|31767.1|31747.1|31767.1|31747.1|31767.6|31747.6|31766|31746|18
1641549180000|2022-01-07 09:53:00|31763|31743|31767.1|31747.1|31767.1|31747.1|31763|31743|24
1641549190000|2022-01-07 09:53:10|31767|31747|31766.6|31746.6|31767|31747|31765.3|31745.3|17
1641549200000|2022-01-07 09:53:20|31766.5|31746.5|31766.7|31746.7|31767.7|31747.7|31765.7|31745.7|17
1641549210000|2022-01-07 09:53:30|31767.7|31747.7|31766.8|31746.8|31767.8|31747.8|31766.4|31746.4|18
1641549220000|2022-01-07 09:53:40|31766.7|31746.7|31768.5|31748.5|31768.8|31748.8|31766.7|31746.7|14
1641549230000|2022-01-07 09:53:50|31768.4|31748.4|31768.9|31748.9|31768.9|31748.9|31767.6|31747.6|12
1641549240000|2022-01-07 09:54:00|31769|31749|31769.6|31749.6|31770.2|31750.2|31768|31748|19
1641549250000|2022-01-07 09:54:10|31769.8|31749.8|31768.5|31748.5|31769.8|31749.8|31768.5|31748.5|15
1641549260000|2022-01-07 09:54:20|31769|31749|31767.7|31747.7|31769.2|31749.2|31766.4|31746.4|18
1641549270000|2022-01-07 09:54:30|31768.4|31748.4|31772.6|31752.6|31774.5|31754.5|31768.4|31748.4|28
1641549280000|2022-01-07 09:54:40|31772.4|31752.4|31772.1|31752.1|31774.2|31754.2|31772.1|31752.1|16
1641549290000|2022-01-07 09:54:50|31772.4|31752.4|31772.4|31752.4|31773.3|31753.3|31771.7|31751.7|17
1641549300000|2022-01-07 09:55:00|31771.6|31751.6|31772.6|31752.6|31774.1|31754.1|31771.6|31751.6|24
1641549310000|2022-01-07 09:55:10|31772.1|31752.1|31771.9|31751.9|31772.8|31752.8|31771.1|31751.1|18
1641549320000|2022-01-07 09:55:20|31772.3|31752.3|31771.1|31751.1|31772.3|31752.3|31767|31747|21
1641549330000|2022-01-07 09:55:30|31770.7|31750.7|31771.7|31751.7|31772.7|31752.7|31770.1|31750.1|17
1641549340000|2022-01-07 09:55:40|31771.8|31751.8|31770.1|31750.1|31771.8|31751.8|31770|31750|16
1641549350000|2022-01-07 09:55:50|31770.2|31750.2|31774.5|31754.5|31774.5|31754.5|31770.1|31750.1|19
1641549360000|2022-01-07 09:56:00|31774.8|31754.8|31775.5|31755.5|31791.5|31755.9|31774.2|31738.8|24
1641549370000|2022-01-07 09:56:10|31775.2|31755.2|31774|31754|31776.1|31756.1|31772.7|31752.7|22
1641549380000|2022-01-07 09:56:20|31774.2|31754.2|31772.5|31752.5|31774.6|31754.6|31771.9|31751.9|28
1641549390000|2022-01-07 09:56:30|31772.3|31752.3|31770.9|31750.9|31773.8|31753.8|31770.7|31750.7|21
1641549400000|2022-01-07 09:56:40|31771.1|31751.1|31774.2|31754.2|31774.5|31754.5|31771|31751|16
1641549410000|2022-01-07 09:56:50|31774|31754|31785.1|31735.1|31785.3|31754|31767.3|31734.8|29
1641549420000|2022-01-07 09:57:00|31785|31735|31768.7|31748.7|31785.1|31750.9|31767.1|31735|20
1641549430000|2022-01-07 09:57:10|31768.5|31748.5|31769|31749|31769.9|31749.9|31767.9|31747.9|26
1641549440000|2022-01-07 09:57:20|31768.8|31748.8|31769.8|31749.8|31769.8|31749.8|31767|31747|21
1641549450000|2022-01-07 09:57:30|31768|31748|31769.7|31749.7|31769.9|31749.9|31768|31748|20
1641549460000|2022-01-07 09:57:40|31769.2|31749.2|31770.1|31750.1|31771.3|31751.3|31768.9|31748.9|12
1641549470000|2022-01-07 09:57:50|31770.5|31750.5|31769.7|31749.7|31771.9|31751.9|31769.7|31749.7|14
1641549480000|2022-01-07 09:58:00|31769.8|31749.8|31764.3|31744.3|31769.9|31749.9|31764|31744|21
1641549490000|2022-01-07 09:58:10|31764.4|31744.4|31763.3|31743.3|31766.1|31746.1|31752.7|31732.7|32
1641549500000|2022-01-07 09:58:20|31763.6|31743.6|31765.4|31745.4|31766|31746|31763.1|31743.1|27
1641549510000|2022-01-07 09:58:30|31765.5|31745.5|31763.7|31743.7|31766.2|31746.2|31763.6|31743.6|24
1641549520000|2022-01-07 09:58:40|31764|31744|31762.3|31742.3|31764|31744|31761.3|31741.3|24
1641549530000|2022-01-07 09:58:50|31762.2|31742.2|31762.3|31742.3|31762.5|31742.5|31761.7|31741.7|16
1641549540000|2022-01-07 09:59:00|31762.8|31742.8|31765.5|31745.5|31765.5|31745.5|31762.3|31742.3|23
1641549550000|2022-01-07 09:59:10|31765.4|31745.4|31767.6|31747.6|31767.6|31747.6|31764.3|31744.3|24
1641549560000|2022-01-07 09:59:20|31766.8|31746.8|31767.8|31747.8|31767.8|31747.8|31766.2|31746.2|20
1641549570000|2022-01-07 09:59:30|31767.6|31747.6|31766.1|31746.1|31767.6|31747.6|31762.8|31742.8|23
1641549580000|2022-01-07 09:59:40|31765.9|31745.9|31765.9|31745.9|31766.7|31746.7|31765.5|31745.5|15
1641549590000|2022-01-07 09:59:50|31765.8|31745.8|31767.3|31747.3|31767.4|31747.4|31765.8|31745.8|17
1641549600000|2022-01-07 10:00:00|31768|31748|31769.4|31749.4|31784.5|31751.1|31768|31733.5|32
1641549610000|2022-01-07 10:00:10|31770.6|31750.6|31768.2|31748.2|31771|31751|31768.1|31748.1|32
1641549620000|2022-01-07 10:00:20|31768.1|31748.1|31765|31745|31768.1|31748.1|31765|31745|23
1641549630000|2022-01-07 10:00:30|31764.8|31744.8|31766.6|31746.6|31768|31748|31763.5|31743.5|24
1641549640000|2022-01-07 10:00:40|31766.8|31746.8|31765.6|31745.6|31767.7|31747.7|31765.6|31745.6|15
1641549650000|2022-01-07 10:00:50|31765.7|31745.7|31766.6|31746.6|31766.9|31746.9|31765.6|31745.6|18
1641549660000|2022-01-07 10:01:00|31766.8|31746.8|31761.7|31741.7|31767|31747|31761.1|31741.1|27
1641549670000|2022-01-07 10:01:10|31762|31742|31763.5|31743.5|31763.7|31743.7|31762|31742|12
1641549680000|2022-01-07 10:01:20|31763.3|31743.3|31762.2|31742.2|31763.4|31743.4|31762.2|31742.2|16
1641549690000|2022-01-07 10:01:30|31762.3|31742.3|31759.8|31739.8|31762.5|31742.5|31759.8|31739.8|12
1641549700000|2022-01-07 10:01:40|31760.1|31740.1|31759.2|31739.2|31761.8|31741.8|31759.2|31739.2|18
1641549710000|2022-01-07 10:01:50|31759.1|31739.1|31760.8|31740.8|31761.5|31741.5|31759.1|31739.1|18
1641549720000|2022-01-07 10:02:00|31760.9|31740.9|31762.5|31742.5|31762.5|31742.5|31760.9|31740.9|17
1641549730000|2022-01-07 10:02:10|31762.4|31742.4|31762.3|31742.3|31762.4|31742.4|31761.8|31741.8|13
1641549740000|2022-01-07 10:02:20|31762.4|31742.4|31762.7|31742.7|31762.7|31742.7|31761.9|31741.9|13
1641549750000|2022-01-07 10:02:30|31762.6|31742.6|31762|31742|31762.7|31742.7|31758.5|31738.5|14
1641549760000|2022-01-07 10:02:40|31761.5|31741.5|31762.2|31742.2|31763.2|31743.2|31759.5|31739.5|18
1641549770000|2022-01-07 10:02:50|31762.8|31742.8|31761|31741|31763.5|31743.5|31760.2|31740.2|17
1641549780000|2022-01-07 10:03:00|31761.7|31741.7|31763.3|31743.3|31763.4|31743.4|31761.6|31741.6|15
1641549790000|2022-01-07 10:03:10|31763.4|31743.4|31763.5|31743.5|31763.8|31743.8|31763.4|31743.4|7
1641549800000|2022-01-07 10:03:20|31763.6|31743.6|31763.4|31743.4|31763.7|31743.7|31763.1|31743.1|13
1641549810000|2022-01-07 10:03:30|31763.1|31743.1|31761.7|31741.7|31763.4|31743.4|31761.7|31741.7|18
1641549820000|2022-01-07 10:03:40|31761.4|31741.4|31761.7|31741.7|31762.5|31742.5|31761.1|31741.1|19
1641549830000|2022-01-07 10:03:50|31761.8|31741.8|31763.1|31743.1|31763.3|31743.3|31761.8|31741.8|14
1641549840000|2022-01-07 10:04:00|31763.3|31743.3|31763.5|31743.5|31766.2|31746.2|31761.9|31741.9|24
1641549850000|2022-01-07 10:04:10|31763.8|31743.8|31764.6|31744.6|31765|31745|31763|31743|19
1641549860000|2022-01-07 10:04:20|31764.7|31744.7|31764.2|31744.2|31764.7|31744.7|31763.8|31743.8|14
1641549870000|2022-01-07 10:04:30|31764.1|31744.1|31764.8|31744.8|31766.2|31746.2|31764.1|31744.1|18
1641549880000|2022-01-07 10:04:40|31767.7|31747.7|31769.4|31749.4|31783|31749.4|31763.9|31733|26
1641549890000|2022-01-07 10:04:50|31768.8|31748.8|31766.8|31746.8|31769|31749|31766|31746|26
1641549900000|2022-01-07 10:05:00|31766.4|31746.4|31768.1|31748.1|31768.5|31748.5|31765.8|31745.8|22
1641549910000|2022-01-07 10:05:10|31768.2|31748.2|31769.7|31749.7|31769.7|31749.7|31767.9|31747.9|16
1641549920000|2022-01-07 10:05:20|31769.6|31749.6|31768.6|31748.6|31770.5|31750.5|31768.2|31748.2|12
1641549930000|2022-01-07 10:05:30|31769.1|31749.1|31768|31748|31772.1|31752.1|31767.6|31747.6|24
1641549940000|2022-01-07 10:05:40|31767.4|31747.4|31768.2|31748.2|31768.8|31748.8|31767.4|31747.4|23
1641549950000|2022-01-07 10:05:50|31768.1|31748.1|31765.5|31745.5|31768.8|31748.8|31764.4|31744.4|22
1641549960000|2022-01-07 10:06:00|31765.7|31745.7|31761.4|31741.4|31766.4|31746.4|31761.1|31741.1|24
1641549970000|2022-01-07 10:06:10|31762|31742|31760.4|31740.4|31762.5|31742.5|31758.9|31738.9|21
1641549980000|2022-01-07 10:06:20|31759.4|31739.4|31758.9|31738.9|31761|31741|31756.2|31736.2|24
1641549990000|2022-01-07 10:06:30|31759.1|31739.1|31756.9|31736.9|31760.2|31740.2|31755.4|31735.4|21
1641550000000|2022-01-07 10:06:40|31757|31737|31753.9|31733.9|31757|31737|31753|31733|17
1641550010000|2022-01-07 10:06:50|31755.2|31735.2|31754.6|31734.6|31756.3|31736.3|31754.1|31734.1|13
1641550020000|2022-01-07 10:07:00|31754.3|31734.3|31754.1|31734.1|31759|31739|31753|31733|21
1641550030000|2022-01-07 10:07:10|31753.9|31733.9|31753.2|31733.2|31754.2|31734.2|31752.5|31732.5|25
1641550040000|2022-01-07 10:07:20|31753.6|31733.6|31754.6|31734.6|31754.9|31734.9|31753.6|31733.6|10
1641550050000|2022-01-07 10:07:30|31755.6|31735.6|31755.9|31735.9|31756.3|31736.3|31754.9|31734.9|15
1641550060000|2022-01-07 10:07:40|31755.6|31735.6|31756.5|31736.5|31760|31740|31752.6|31732.6|16
1641550070000|2022-01-07 10:07:50|31756.6|31736.6|31755.9|31735.9|31758.1|31738.1|31755.9|31735.9|21
1641550080000|2022-01-07 10:08:00|31756.2|31736.2|31755|31735|31756.8|31736.8|31753.5|31733.5|15
1641550090000|2022-01-07 10:08:10|31754.7|31734.7|31751.9|31731.9|31754.9|31734.9|31751.9|31731.9|27
1641550100000|2022-01-07 10:08:20|31752.1|31732.1|31750.4|31730.4|31752.1|31732.1|31748.9|31728.9|25
1641550110000|2022-01-07 10:08:30|31750.2|31730.2|31748.5|31728.5|31754.5|31734.5|31748.5|31728.5|19
1641550120000|2022-01-07 10:08:40|31747.7|31727.7|31741.3|31721.3|31748.5|31728.5|31739.6|31719.6|34
1641550130000|2022-01-07 10:08:50|31741.6|31721.6|31739.4|31719.4|31742.4|31722.4|31738.8|31718.8|31
1641550140000|2022-01-07 10:09:00|31739|31719|31739.8|31719.8|31740.5|31720.5|31739|31719|22
1641550150000|2022-01-07 10:09:10|31739.7|31719.7|31737.8|31717.8|31740.5|31720.5|31737.1|31717.1|23
1641550160000|2022-01-07 10:09:20|31738|31718|31738.3|31718.3|31739.7|31719.7|31736.6|31716.6|20
1641550170000|2022-01-07 10:09:30|31738.2|31718.2|31738.2|31718.2|31738.6|31718.6|31737.5|31717.5|25
1641550180000|2022-01-07 10:09:40|31738.4|31718.4|31737.4|31717.4|31740.1|31720.1|31737.1|31717.1|21
1641550190000|2022-01-07 10:09:50|31737.7|31717.7|31738.4|31718.4|31738.4|31718.4|31737.4|31717.4|19
1641550200000|2022-01-07 10:10:00|31738.3|31718.3|31736.5|31716.5|31739.2|31719.2|31736.5|31716.5|19
1641550210000|2022-01-07 10:10:10|31736.7|31716.7|31735.9|31715.9|31737.5|31717.5|31735.8|31715.8|19
1641550220000|2022-01-07 10:10:20|31737.1|31717.1|31736.8|31716.8|31738.6|31718.6|31733|31713|15
1641550230000|2022-01-07 10:10:30|31736.6|31716.6|31731.5|31711.5|31737|31717|31731.3|31711.3|21
1641550240000|2022-01-07 10:10:40|31731.1|31711.1|31730.8|31710.8|31745.4|31712|31730.8|31692.3|20
1641550250000|2022-01-07 10:10:50|31731.5|31711.5|31729.7|31709.7|31732.3|31712.3|31727.7|31707.7|26
1641550260000|2022-01-07 10:11:00|31728.9|31708.9|31729.4|31709.4|31729.6|31709.6|31728.3|31708.3|17
1641550270000|2022-01-07 10:11:10|31729|31709|31729.5|31709.5|31732.5|31712.5|31729|31709|27
1641550280000|2022-01-07 10:11:20|31730.1|31710.1|31730.8|31710.8|31731.4|31711.4|31729.6|31709.6|17
1641550290000|2022-01-07 10:11:30|31730.6|31710.6|31730.2|31710.2|31732.2|31712.2|31728.2|31708.2|23
1641550300000|2022-01-07 10:11:40|31729.2|31709.2|31729|31709|31730.7|31710.7|31727.7|31707.7|29
1641550310000|2022-01-07 10:11:50|31729.1|31709.1|31726.3|31706.3|31729.6|31709.6|31726.3|31706.3|23
1641550320000|2022-01-07 10:12:00|31726.4|31706.4|31726.7|31706.7|31728.7|31708.7|31722.1|31702.1|26
1641550330000|2022-01-07 10:12:10|31726.1|31706.1|31721.3|31701.3|31726.1|31706.1|31721.3|31701.3|20
1641550340000|2022-01-07 10:12:20|31721.2|31701.2|31721.2|31701.2|31722.4|31702.4|31720|31700|23
1641550350000|2022-01-07 10:12:30|31721.3|31701.3|31718.9|31698.9|31721.3|31701.3|31717.8|31697.8|23
1641550360000|2022-01-07 10:12:40|31719.5|31699.5|31719|31699|31719.5|31699.5|31718.7|31698.7|20
1641550370000|2022-01-07 10:12:50|31720|31700|31718.3|31698.3|31720.5|31700.5|31718.3|31698.3|26
1641550380000|2022-01-07 10:13:00|31718.4|31698.4|31719.2|31699.2|31721.9|31701.9|31718.4|31698.4|17
1641550390000|2022-01-07 10:13:10|31719.1|31699.1|31722.8|31702.8|31723.8|31703.8|31719.1|31699.1|16
1641550400000|2022-01-07 10:13:20|31723.8|31703.8|31722.3|31702.3|31724|31704|31722|31702|24
1641550410000|2022-01-07 10:13:30|31721.9|31701.9|31715.9|31665.9|31723.3|31703.3|31715.9|31665.9|25
1641550420000|2022-01-07 10:13:40|31716.6|31666.6|31709.5|31689.5|31718.2|31690.3|31703.6|31664.5|32
1641550430000|2022-01-07 10:13:50|31709.3|31689.3|31717.7|31697.7|31717.7|31697.7|31709.3|31689.3|21
1641550440000|2022-01-07 10:14:00|31718.8|31698.8|31738.6|31688.6|31741|31705.1|31718.6|31683.4|32
1641550450000|2022-01-07 10:14:10|31739.1|31689.1|31719.2|31699.2|31739.1|31699.6|31718.6|31684.5|24
1641550460000|2022-01-07 10:14:20|31719|31699|31720.4|31700.4|31720.6|31700.6|31719|31699|17
1641550470000|2022-01-07 10:14:30|31721.1|31701.1|31730.3|31680.3|31730.8|31701.6|31714.5|31679.8|24
1641550480000|2022-01-07 10:14:40|31730.2|31680.2|31719.4|31699.4|31734.9|31699.7|31714.1|31678.5|27
1641550490000|2022-01-07 10:14:50|31719.6|31699.6|31720.3|31700.3|31720.3|31700.3|31719.3|31699.3|11
1641550500000|2022-01-07 10:15:00|31719.1|31699.1|31718.4|31698.4|31719.1|31699.1|31716.6|31696.6|22
1641550510000|2022-01-07 10:15:10|31719|31699|31715|31695|31732.5|31699.5|31714.4|31679.1|26
1641550520000|2022-01-07 10:15:20|31715.3|31695.3|31723|31703|31723|31703|31715.3|31695.3|26
1641550530000|2022-01-07 10:15:30|31723.5|31703.5|31737.8|31687.8|31738.5|31704.4|31721.5|31686.4|23
1641550540000|2022-01-07 10:15:40|31736.9|31686.9|31737.4|31687.4|31738.2|31688.2|31736.7|31686.7|22
1641550550000|2022-01-07 10:15:50|31737.7|31687.7|31728|31708|31743.3|31708|31725.8|31687|20
1641550560000|2022-01-07 10:16:00|31727.7|31707.7|31724.8|31704.8|31728.7|31708.7|31724.8|31704.8|21
1641550570000|2022-01-07 10:16:10|31724.3|31704.3|31715|31695|31726.3|31706.3|31714.3|31694.3|23
1641550580000|2022-01-07 10:16:20|31715.2|31695.2|31713|31693|31717|31697|31713|31693|26
1641550590000|2022-01-07 10:16:30|31712.9|31692.9|31713.4|31693.4|31714.7|31694.7|31711.7|31691.7|20
1641550600000|2022-01-07 10:16:40|31713.8|31693.8|31714.1|31694.1|31715|31695|31713.7|31693.7|18
1641550610000|2022-01-07 10:16:50|31714.7|31694.7|31714.4|31694.4|31715|31695|31714.4|31694.4|13
1641550620000|2022-01-07 10:17:00|31712.5|31692.5|31714.8|31694.8|31715.3|31695.3|31712.3|31692.3|22
1641550630000|2022-01-07 10:17:10|31714.4|31694.4|31715.2|31695.2|31716.7|31696.7|31713.5|31693.5|19
1641550640000|2022-01-07 10:17:20|31715.3|31695.3|31713|31693|31715.4|31695.4|31713|31693|13
1641550650000|2022-01-07 10:17:30|31712.9|31692.9|31715.3|31695.3|31715.3|31695.3|31712.9|31692.9|13
1641550660000|2022-01-07 10:17:40|31715.9|31695.9|31716.7|31696.7|31718.3|31698.3|31715.9|31695.9|14
1641550670000|2022-01-07 10:17:50|31716.8|31696.8|31716.8|31696.8|31716.9|31696.9|31716.1|31696.1|6
1641550680000|2022-01-07 10:18:00|31716.3|31696.3|31717.5|31697.5|31717.6|31697.6|31716.3|31696.3|18
1641550690000|2022-01-07 10:18:10|31717.6|31697.6|31718.1|31698.1|31718.4|31698.4|31717.4|31697.4|14
1641550700000|2022-01-07 10:18:20|31718|31698|31717|31697|31718|31698|31716.2|31696.2|19
1641550710000|2022-01-07 10:18:30|31722.3|31702.3|31724|31704|31724.4|31704.4|31721.9|31701.9|23
1641550720000|2022-01-07 10:18:40|31723.7|31703.7|31724.2|31704.2|31724.3|31704.3|31723|31703|19
1641550730000|2022-01-07 10:18:50|31724.3|31704.3|31724.4|31704.4|31724.6|31704.6|31723.5|31703.5|14
1641550740000|2022-01-07 10:19:00|31723.7|31703.7|31723.6|31703.6|31724.1|31704.1|31723.2|31703.2|17
1641550750000|2022-01-07 10:19:10|31723.7|31703.7|31723|31703|31723.7|31703.7|31722.7|31702.7|12
1641550760000|2022-01-07 10:19:20|31722.6|31702.6|31726.1|31706.1|31726.3|31706.3|31722.6|31702.6|28
1641550770000|2022-01-07 10:19:30|31726|31706|31729.9|31709.9|31729.9|31709.9|31723.8|31703.8|22
1641550780000|2022-01-07 10:19:40|31730|31710|31729.1|31709.1|31730|31710|31729.1|31709.1|7
1641550790000|2022-01-07 10:19:50|31729.4|31709.4|31729.2|31709.2|31730|31710|31729|31709|15
1641550800000|2022-01-07 10:20:00|31729|31709|31730.9|31710.9|31731.5|31711.5|31728.9|31708.9|21
1641550810000|2022-01-07 10:20:10|31731|31711|31732|31712|31732.2|31712.2|31731|31711|19
1641550820000|2022-01-07 10:20:20|31731.9|31711.9|31732.8|31712.8|31733.3|31713.3|31731.7|31711.7|11
1641550830000|2022-01-07 10:20:30|31732.5|31712.5|31734.1|31714.1|31734.1|31714.1|31732.3|31712.3|14
1641550840000|2022-01-07 10:20:40|31734.7|31714.7|31735.2|31715.2|31736|31716|31734.7|31714.7|16
1641550850000|2022-01-07 10:20:50|31735.6|31715.6|31737|31717|31737|31717|31735.6|31715.6|11
1641550860000|2022-01-07 10:21:00|31736.6|31716.6|31737.7|31717.7|31738.5|31718.5|31736.5|31716.5|20
1641550870000|2022-01-07 10:21:10|31738|31718|31738.8|31718.8|31739.7|31719.7|31738|31718|19
1641550880000|2022-01-07 10:21:20|31738.7|31718.7|31739.5|31719.5|31739.6|31719.6|31738.5|31718.5|22
1641550890000|2022-01-07 10:21:30|31739.4|31719.4|31739|31719|31739.4|31719.4|31738.1|31718.1|14
1641550900000|2022-01-07 10:21:40|31738.7|31718.7|31740.1|31720.1|31740.1|31720.1|31738.5|31718.5|13
1641550910000|2022-01-07 10:21:50|31739.7|31719.7|31740.6|31720.6|31741.2|31721.2|31739|31719|30
1641550920000|2022-01-07 10:22:00|31739.9|31719.9|31739.4|31719.4|31739.9|31719.9|31739.1|31719.1|18
1641550930000|2022-01-07 10:22:10|31739.6|31719.6|31741.2|31721.2|31741.2|31721.2|31739.5|31719.5|23
1641550940000|2022-01-07 10:22:20|31741|31721|31742.1|31722.1|31742.2|31722.2|31740.6|31720.6|15
1641550950000|2022-01-07 10:22:30|31742|31722|31739.4|31719.4|31742.4|31722.4|31739.4|31719.4|13
1641550960000|2022-01-07 10:22:40|31739.7|31719.7|31738.8|31718.8|31740.5|31720.5|31738.2|31718.2|15
1641550970000|2022-01-07 10:22:50|31738.5|31718.5|31737.5|31717.5|31739.3|31719.3|31736.9|31716.9|21
1641550980000|2022-01-07 10:23:00|31736.9|31716.9|31730.5|31710.5|31736.9|31716.9|31728.5|31708.5|22
1641550990000|2022-01-07 10:23:10|31729.8|31709.8|31729.5|31709.5|31730.8|31710.8|31727.8|31707.8|23
1641551000000|2022-01-07 10:23:20|31729.4|31709.4|31729.8|31709.8|31730.3|31710.3|31728.7|31708.7|17
1641551010000|2022-01-07 10:23:30|31729.9|31709.9|31729.7|31709.7|31729.9|31709.9|31729.2|31709.2|17
1641551020000|2022-01-07 10:23:40|31730|31710|31730.1|31710.1|31732.2|31712.2|31729.1|31709.1|24
1641551030000|2022-01-07 10:23:50|31728.5|31708.5|31729|31709|31730|31710|31728.5|31708.5|17
1641551040000|2022-01-07 10:24:00|31728.9|31708.9|31731.6|31711.6|31732|31712|31728.8|31708.8|24
1641551050000|2022-01-07 10:24:10|31731.4|31711.4|31730.4|31710.4|31732.3|31712.3|31729.8|31709.8|20
1641551060000|2022-01-07 10:24:20|31730.2|31710.2|31731|31711|31732.4|31712.4|31730.2|31710.2|21
1641551070000|2022-01-07 10:24:30|31731.3|31711.3|31732.3|31712.3|31732.3|31712.3|31730.1|31710.1|22
1641551080000|2022-01-07 10:24:40|31732.2|31712.2|31729.7|31709.7|31732.2|31712.2|31727.1|31707.1|25
1641551090000|2022-01-07 10:24:50|31729.6|31709.6|31728.1|31708.1|31730|31710|31728|31708|18
1641551100000|2022-01-07 10:25:00|31728.3|31708.3|31728.4|31708.4|31729.5|31709.5|31728.3|31708.3|14
1641551110000|2022-01-07 10:25:10|31728.3|31708.3|31728.5|31708.5|31731.1|31711.1|31727.3|31707.3|25
1641551120000|2022-01-07 10:25:20|31729.1|31709.1|31727.6|31707.6|31729.8|31709.8|31726.7|31706.7|24
1641551130000|2022-01-07 10:25:30|31727.7|31707.7|31727.9|31707.9|31728.4|31708.4|31727.5|31707.5|19
1641551140000|2022-01-07 10:25:40|31727.8|31707.8|31727.3|31707.3|31728.7|31708.7|31726.7|31706.7|16
1641551150000|2022-01-07 10:25:50|31727.5|31707.5|31726.7|31706.7|31728.2|31708.2|31724.7|31704.7|24
1641551160000|2022-01-07 10:26:00|31727.3|31707.3|31725.8|31705.8|31727.6|31707.6|31725.2|31705.2|25
1641551170000|2022-01-07 10:26:10|31725.9|31705.9|31729.6|31709.6|31729.8|31709.8|31725.9|31705.9|28
1641551180000|2022-01-07 10:26:20|31729.8|31709.8|31730.3|31710.3|31732.7|31712.7|31729.5|31709.5|27
1641551190000|2022-01-07 10:26:30|31730.6|31710.6|31731|31711|31731.2|31711.2|31729.1|31709.1|25
1641551200000|2022-01-07 10:26:40|31730.9|31710.9|31730|31710|31731.4|31711.4|31728.4|31708.4|16
1641551210000|2022-01-07 10:26:50|31730.3|31710.3|31729.6|31709.6|31730.3|31710.3|31727.6|31707.6|24
1641551220000|2022-01-07 10:27:00|31729.7|31709.7|31732.5|31712.5|31733|31713|31729.6|31709.6|23
1641551230000|2022-01-07 10:27:10|31732.4|31712.4|31731.4|31711.4|31732.7|31712.7|31730|31710|23
1641551240000|2022-01-07 10:27:20|31730.1|31710.1|31735.8|31715.8|31738.1|31718.1|31730.1|31710.1|28
1641551250000|2022-01-07 10:27:30|31736|31716|31736.1|31716.1|31736.5|31716.5|31735.6|31715.6|19
1641551260000|2022-01-07 10:27:40|31736.2|31716.2|31734|31714|31736.6|31716.6|31733.6|31713.6|22
1641551270000|2022-01-07 10:27:50|31733.6|31713.6|31734|31714|31734.3|31714.3|31732.6|31712.6|17
1641551280000|2022-01-07 10:28:00|31733.7|31713.7|31735.6|31715.6|31736.7|31716.7|31733.7|31713.7|26
1641551290000|2022-01-07 10:28:10|31735.7|31715.7|31735.2|31715.2|31736.3|31716.3|31734.8|31714.8|18
1641551300000|2022-01-07 10:28:20|31735|31715|31734.7|31714.7|31735.8|31715.8|31734.1|31714.1|18
1641551310000|2022-01-07 10:28:30|31734.8|31714.8|31734.3|31714.3|31736.4|31716.4|31732.6|31712.6|23
1641551320000|2022-01-07 10:28:40|31734.5|31714.5|31734.2|31714.2|31734.9|31714.9|31733.4|31713.4|26
1641551330000|2022-01-07 10:28:50|31734.3|31714.3|31729.7|31709.7|31734.5|31714.5|31728.1|31708.1|29
1641551340000|2022-01-07 10:29:00|31730.1|31710.1|31730.7|31710.7|31731.3|31711.3|31729.5|31709.5|18
1641551350000|2022-01-07 10:29:10|31730.8|31710.8|31717.2|31697.2|31730.8|31710.8|31717.2|31697.2|29
1641551360000|2022-01-07 10:29:20|31714.6|31694.6|31717.1|31697.1|31717.7|31697.7|31714.6|31694.6|24
1641551370000|2022-01-07 10:29:30|31717.3|31697.3|31715.3|31695.3|31717.6|31697.6|31715|31695|18
1641551380000|2022-01-07 10:29:40|31715.6|31695.6|31716.5|31696.5|31716.5|31696.5|31715|31695|23
1641551390000|2022-01-07 10:29:50|31716.4|31696.4|31717.6|31697.6|31717.6|31697.6|31716.4|31696.4|22
1641551400000|2022-01-07 10:30:00|31717.7|31697.7|31716.4|31696.4|31719.4|31699.4|31714.3|31694.3|28
1641551410000|2022-01-07 10:30:10|31716.2|31696.2|31717.2|31697.2|31718.3|31698.3|31715.8|31695.8|28
1641551420000|2022-01-07 10:30:20|31716|31696|31715.9|31695.9|31718.6|31698.6|31715.3|31695.3|28
1641551430000|2022-01-07 10:30:30|31716|31696|31714.8|31694.8|31717.8|31697.8|31714.8|31694.8|19
1641551440000|2022-01-07 10:30:40|31715|31695|31719.4|31699.4|31721.5|31701.5|31715|31695|20
1641551450000|2022-01-07 10:30:50|31720.9|31700.9|31721.6|31701.6|31722.3|31702.3|31720.9|31700.9|30
1641551460000|2022-01-07 10:31:00|31722|31702|31723.5|31703.5|31724|31704|31721.8|31701.8|23
1641551470000|2022-01-07 10:31:10|31723.8|31703.8|31726|31706|31726|31706|31722.8|31702.8|18
1641551480000|2022-01-07 10:31:20|31725.7|31705.7|31727.3|31707.3|31727.7|31707.7|31725.5|31705.5|20
1641551490000|2022-01-07 10:31:30|31727.5|31707.5|31721.9|31701.9|31727.7|31707.7|31721.9|31701.9|19
1641551500000|2022-01-07 10:31:40|31722|31702|31727.7|31707.7|31727.9|31707.9|31722|31702|25
1641551510000|2022-01-07 10:31:50|31727.6|31707.6|31721.5|31701.5|31727.7|31707.7|31721.1|31701.1|24
1641551520000|2022-01-07 10:32:00|31721.4|31701.4|31718.5|31698.5|31722|31702|31718.4|31698.4|23
1641551530000|2022-01-07 10:32:10|31718.4|31698.4|31724.9|31704.9|31724.9|31704.9|31718.3|31698.3|26
1641551540000|2022-01-07 10:32:20|31725.3|31705.3|31724.9|31704.9|31725.8|31705.8|31723.9|31703.9|25
1641551550000|2022-01-07 10:32:30|31724.8|31704.8|31723|31703|31724.9|31704.9|31722|31702|15
1641551560000|2022-01-07 10:32:40|31723.3|31703.3|31727.4|31707.4|31727.9|31707.9|31720.8|31700.8|26
1641551570000|2022-01-07 10:32:50|31727.3|31707.3|31727.6|31707.6|31728.6|31708.6|31727.2|31707.2|20
1641551580000|2022-01-07 10:33:00|31728|31708|31731|31711|31731.5|31711.5|31727.9|31707.9|23
1641551590000|2022-01-07 10:33:10|31731.3|31711.3|31733.9|31713.9|31734.1|31714.1|31731.3|31711.3|21
1641551600000|2022-01-07 10:33:20|31733.5|31713.5|31733.4|31713.4|31733.6|31713.6|31732.4|31712.4|17
1641551610000|2022-01-07 10:33:30|31733.3|31713.3|31733.2|31713.2|31733.7|31713.7|31733|31713|12
1641551620000|2022-01-07 10:33:40|31733.3|31713.3|31728.9|31708.9|31743.6|31713.3|31728|31692.5|19
1641551630000|2022-01-07 10:33:50|31729|31709|31727.7|31707.7|31729.6|31709.6|31727.4|31707.4|16
1641551640000|2022-01-07 10:34:00|31727|31707|31727.1|31707.1|31727.2|31707.2|31725.7|31705.7|23
1641551650000|2022-01-07 10:34:10|31729.3|31709.3|31730.1|31710.1|31730.1|31710.1|31729.1|31709.1|13
1641551660000|2022-01-07 10:34:20|31729.9|31709.9|31730.5|31710.5|31730.5|31710.5|31729.7|31709.7|11
1641551670000|2022-01-07 10:34:30|31730.4|31710.4|31728.6|31708.6|31730.5|31710.5|31728.6|31708.6|8
1641551680000|2022-01-07 10:34:40|31728.8|31708.8|31730.6|31710.6|31731.2|31711.2|31728.8|31708.8|17
1641551690000|2022-01-07 10:34:50|31730.4|31710.4|31731.2|31711.2|31731.2|31711.2|31730.4|31710.4|6
1641551700000|2022-01-07 10:35:00|31731.3|31711.3|31730.7|31710.7|31731.3|31711.3|31730.5|31710.5|14
1641551710000|2022-01-07 10:35:10|31730.8|31710.8|31730.8|31710.8|31731.6|31711.6|31730.1|31710.1|18
1641551720000|2022-01-07 10:35:20|31731|31711|31730.8|31710.8|31731.4|31711.4|31730.4|31710.4|17
1641551730000|2022-01-07 10:35:30|31730.6|31710.6|31730.5|31710.5|31730.8|31710.8|31730.3|31710.3|9
1641551740000|2022-01-07 10:35:40|31730.7|31710.7|31729.1|31709.1|31731.1|31711.1|31729|31709|12
1641551750000|2022-01-07 10:35:50|31729.4|31709.4|31731.1|31711.1|31731.5|31711.5|31729|31709|18
1641551760000|2022-01-07 10:36:00|31730.4|31710.4|31730.6|31710.6|31730.8|31710.8|31730.2|31710.2|14
1641551770000|2022-01-07 10:36:10|31730.7|31710.7|31732.1|31712.1|31732.4|31712.4|31730.6|31710.6|26
1641551780000|2022-01-07 10:36:20|31731.4|31711.4|31731.6|31711.6|31731.7|31711.7|31728.9|31708.9|18
1641551790000|2022-01-07 10:36:30|31731.9|31711.9|31731.1|31711.1|31731.9|31711.9|31730.9|31710.9|16
1641551800000|2022-01-07 10:36:40|31730.7|31710.7|31731.2|31711.2|31731.2|31711.2|31730|31710|25
1641551810000|2022-01-07 10:36:50|31731.1|31711.1|31731.1|31711.1|31731.5|31711.5|31730.9|31710.9|12
1641551820000|2022-01-07 10:37:00|31731|31711|31730.2|31710.2|31732|31712|31729.7|31709.7|22
1641551830000|2022-01-07 10:37:10|31730.7|31710.7|31733|31713|31733|31713|31729.7|31709.7|31
1641551840000|2022-01-07 10:37:20|31733.5|31713.5|31734|31714|31735.5|31715.5|31733.3|31713.3|26
1641551850000|2022-01-07 10:37:30|31733.6|31713.6|31734.2|31714.2|31734.2|31714.2|31732.2|31712.2|20
1641551860000|2022-01-07 10:37:40|31731.2|31711.2|31732.2|31712.2|31733.3|31713.3|31731.2|31711.2|26
1641551870000|2022-01-07 10:37:50|31731.9|31711.9|31730.6|31710.6|31733.1|31713.1|31730.6|31710.6|26
1641551880000|2022-01-07 10:38:00|31730.5|31710.5|31729.6|31709.6|31731.1|31711.1|31729.5|31709.5|21
1641551890000|2022-01-07 10:38:10|31729.3|31709.3|31730.4|31710.4|31730.5|31710.5|31729.3|31709.3|15
1641551900000|2022-01-07 10:38:20|31730.8|31710.8|31734.6|31714.6|31735.5|31715.5|31730.8|31710.8|18
1641551910000|2022-01-07 10:38:30|31735|31715|31737.8|31717.8|31738.3|31718.3|31734.8|31714.8|21
1641551920000|2022-01-07 10:38:40|31738.3|31718.3|31736|31716|31738.3|31718.3|31735.2|31715.2|19
1641551930000|2022-01-07 10:38:50|31735.7|31715.7|31736.3|31716.3|31736.9|31716.9|31735.7|31715.7|11
1641551940000|2022-01-07 10:39:00|31735.9|31715.9|31736.5|31716.5|31739.7|31719.7|31735.9|31715.9|13
1641551950000|2022-01-07 10:39:10|31736.7|31716.7|31737.1|31717.1|31737.6|31717.6|31734.8|31714.8|17
1641551960000|2022-01-07 10:39:20|31738.5|31718.5|31733.8|31713.8|31738.5|31718.5|31733.7|31713.7|18
1641551970000|2022-01-07 10:39:30|31733.9|31713.9|31733.4|31713.4|31734|31714|31733.4|31713.4|15
1641551980000|2022-01-07 10:39:40|31733.5|31713.5|31730.6|31710.6|31733.6|31713.6|31728.6|31708.6|22
1641551990000|2022-01-07 10:39:50|31731.6|31711.6|31730.6|31710.6|31734.1|31714.1|31729.3|31709.3|28
1641552000000|2022-01-07 10:40:00|31728.2|31708.2|31730.2|31710.2|31731.4|31711.4|31728.2|31708.2|26
1641552010000|2022-01-07 10:40:10|31729.7|31709.7|31728.4|31708.4|31730.5|31710.5|31728|31708|23
1641552020000|2022-01-07 10:40:20|31728.5|31708.5|31728|31708|31729.4|31709.4|31728|31708|18
1641552030000|2022-01-07 10:40:30|31728.1|31708.1|31732.7|31712.7|31732.9|31712.9|31727.6|31707.6|23
1641552040000|2022-01-07 10:40:40|31732.6|31712.6|31726.2|31706.2|31732.7|31712.7|31723.5|31703.5|24
1641552050000|2022-01-07 10:40:50|31724.8|31704.8|31727.9|31707.9|31729.3|31709.3|31724.8|31704.8|19
1641552060000|2022-01-07 10:41:00|31728.2|31708.2|31728.3|31708.3|31729|31709|31727.7|31707.7|26
1641552070000|2022-01-07 10:41:10|31727.9|31707.9|31724.4|31704.4|31727.9|31707.9|31723.2|31703.2|23
1641552080000|2022-01-07 10:41:20|31724.2|31704.2|31724.2|31704.2|31724.5|31704.5|31723.5|31703.5|11
1641552090000|2022-01-07 10:41:30|31724.3|31704.3|31727.9|31707.9|31727.9|31707.9|31724.1|31704.1|17
1641552100000|2022-01-07 10:41:40|31727.8|31707.8|31727|31707|31727.8|31707.8|31726.4|31706.4|17
1641552110000|2022-01-07 10:41:50|31726.9|31706.9|31727.2|31707.2|31727.2|31707.2|31726.1|31706.1|19
1641552120000|2022-01-07 10:42:00|31727.3|31707.3|31725.5|31705.5|31729.2|31709.2|31725.2|31705.2|26
1641552130000|2022-01-07 10:42:10|31724.8|31704.8|31724.2|31704.2|31725.4|31705.4|31724.2|31704.2|18
1641552140000|2022-01-07 10:42:20|31724.5|31704.5|31726.2|31706.2|31726.3|31706.3|31724.5|31704.5|14
1641552150000|2022-01-07 10:42:30|31726.3|31706.3|31730.7|31710.7|31731.7|31711.7|31726.2|31706.2|20
1641552160000|2022-01-07 10:42:40|31731.2|31711.2|31730.3|31710.3|31731.2|31711.2|31729.8|31709.8|22
1641552170000|2022-01-07 10:42:50|31730.6|31710.6|31734.1|31714.1|31734.1|31714.1|31726.5|31706.5|34
1641552180000|2022-01-07 10:43:00|31736|31716|31733.1|31713.1|31736|31716|31732.6|31712.6|24
1641552190000|2022-01-07 10:43:10|31733.4|31713.4|31738.8|31718.8|31739.1|31719.1|31733.2|31713.2|25
1641552200000|2022-01-07 10:43:20|31739.1|31719.1|31739|31719|31739.9|31719.9|31738.5|31718.5|23
1641552210000|2022-01-07 10:43:30|31739.1|31719.1|31742.6|31722.6|31744.3|31724.3|31738.5|31718.5|30
1641552220000|2022-01-07 10:43:40|31742.7|31722.7|31740.5|31720.5|31743.8|31723.8|31738.4|31718.4|14
1641552230000|2022-01-07 10:43:50|31740.6|31720.6|31740.7|31720.7|31740.9|31720.9|31739.6|31719.6|20
1641552240000|2022-01-07 10:44:00|31740.3|31720.3|31741|31721|31741.8|31721.8|31740.3|31720.3|17
1641552250000|2022-01-07 10:44:10|31740.9|31720.9|31740.6|31720.6|31742.6|31722.6|31738.2|31718.2|26
1641552260000|2022-01-07 10:44:20|31740.7|31720.7|31740.4|31720.4|31740.8|31720.8|31739.1|31719.1|16
1641552270000|2022-01-07 10:44:30|31740.3|31720.3|31740.2|31720.2|31741.8|31721.8|31740|31720|13
1641552280000|2022-01-07 10:44:40|31739.4|31719.4|31740.6|31720.6|31740.8|31720.8|31739.4|31719.4|9
1641552290000|2022-01-07 10:44:50|31740.5|31720.5|31740.7|31720.7|31741.2|31721.2|31740.2|31720.2|9
1641552300000|2022-01-07 10:45:00|31739.6|31719.6|31740.4|31720.4|31741|31721|31739.5|31719.5|13
1641552310000|2022-01-07 10:45:10|31740.5|31720.5|31740.5|31720.5|31741.1|31721.1|31740.5|31720.5|9
1641552320000|2022-01-07 10:45:20|31740.6|31720.6|31739.8|31719.8|31741.4|31721.4|31739.8|31719.8|11
1641552330000|2022-01-07 10:45:30|31739.9|31719.9|31740.1|31720.1|31740.9|31720.9|31738|31718|22
1641552340000|2022-01-07 10:45:40|31740|31720|31739.7|31719.7|31740.1|31720.1|31739.5|31719.5|12
1641552350000|2022-01-07 10:45:50|31739.8|31719.8|31741.3|31721.3|31741.5|31721.5|31739.8|31719.8|11
1641552360000|2022-01-07 10:46:00|31741.2|31721.2|31738.9|31718.9|31741.2|31721.2|31738|31718|20
1641552370000|2022-01-07 10:46:10|31740.1|31720.1|31739|31719|31740.1|31720.1|31738.4|31718.4|18
1641552380000|2022-01-07 10:46:20|31739.3|31719.3|31740.9|31720.9|31741.2|31721.2|31739|31719|24
1641552390000|2022-01-07 10:46:30|31740.8|31720.8|31740.4|31720.4|31741.7|31721.7|31739.9|31719.9|18
1641552400000|2022-01-07 10:46:40|31740.5|31720.5|31740|31720|31741.8|31721.8|31740|31720|14
1641552410000|2022-01-07 10:46:50|31739.8|31719.8|31739.1|31719.1|31739.8|31719.8|31739.1|31719.1|3
1641552420000|2022-01-07 10:47:00|31738.7|31718.7|31740.6|31720.6|31741.2|31721.2|31738.7|31718.7|11
1641552430000|2022-01-07 10:47:10|31740.4|31720.4|31742.6|31722.6|31742.6|31722.6|31738.9|31718.9|12
1641552440000|2022-01-07 10:47:20|31742.9|31722.9|31742.4|31722.4|31742.9|31722.9|31741.7|31721.7|15
1641552450000|2022-01-07 10:47:30|31742.1|31722.1|31741.2|31721.2|31742.5|31722.5|31740.9|31720.9|17
1641552460000|2022-01-07 10:47:40|31741|31721|31739.9|31719.9|31741.1|31721.1|31739.7|31719.7|12
1641552470000|2022-01-07 10:47:50|31739.8|31719.8|31740.2|31720.2|31740.4|31720.4|31739.5|31719.5|9
1641552480000|2022-01-07 10:48:00|31740.1|31720.1|31741.5|31721.5|31742.5|31722.5|31740.1|31720.1|19
1641552490000|2022-01-07 10:48:10|31741.7|31721.7|31739.2|31719.2|31742.1|31722.1|31738.8|31718.8|23
1641552500000|2022-01-07 10:48:20|31739.1|31719.1|31738|31718|31739.3|31719.3|31738|31718|23
1641552510000|2022-01-07 10:48:30|31737.8|31717.8|31739.2|31719.2|31739.3|31719.3|31737.7|31717.7|19
1641552520000|2022-01-07 10:48:40|31739.8|31719.8|31738.1|31718.1|31739.8|31719.8|31736.5|31716.5|23
1641552530000|2022-01-07 10:48:50|31738|31718|31736.3|31716.3|31738|31718|31736.1|31716.1|13
1641552540000|2022-01-07 10:49:00|31736.2|31716.2|31736|31716|31736.6|31716.6|31735.8|31715.8|12
1641552550000|2022-01-07 10:49:10|31736.1|31716.1|31735.7|31715.7|31737.4|31717.4|31735.7|31715.7|15
1641552560000|2022-01-07 10:49:20|31735.6|31715.6|31737.7|31717.7|31738|31718|31735.4|31715.4|17
1641552570000|2022-01-07 10:49:30|31737.8|31717.8|31738.5|31718.5|31739|31719|31737.5|31717.5|14
1641552580000|2022-01-07 10:49:40|31738.4|31718.4|31738.9|31718.9|31739.3|31719.3|31738.2|31718.2|12
1641552590000|2022-01-07 10:49:50|31738.8|31718.8|31739|31719|31739.4|31719.4|31738.5|31718.5|19
1641552600000|2022-01-07 10:50:00|31738.9|31718.9|31738.9|31718.9|31739.6|31719.6|31738.1|31718.1|14
1641552610000|2022-01-07 10:50:10|31738.8|31718.8|31736.5|31716.5|31739.2|31719.2|31736.5|31716.5|23
1641552620000|2022-01-07 10:50:20|31736.6|31716.6|31738.4|31718.4|31738.4|31718.4|31736.6|31716.6|16
1641552630000|2022-01-07 10:50:30|31738.3|31718.3|31736.5|31716.5|31738.9|31718.9|31736.3|31716.3|16
1641552640000|2022-01-07 10:50:40|31737|31717|31738.3|31718.3|31738.4|31718.4|31736.3|31716.3|15
1641552650000|2022-01-07 10:50:50|31738.4|31718.4|31740.7|31720.7|31741|31721|31737.6|31717.6|22
1641552660000|2022-01-07 10:51:00|31740.5|31720.5|31743|31723|31744.1|31724.1|31740.2|31720.2|21
1641552670000|2022-01-07 10:51:10|31742.8|31722.8|31743.6|31723.6|31743.7|31723.7|31742.8|31722.8|18
1641552680000|2022-01-07 10:51:20|31743.7|31723.7|31743.1|31723.1|31743.7|31723.7|31742.8|31722.8|12
1641552690000|2022-01-07 10:51:30|31743.2|31723.2|31743.3|31723.3|31743.7|31723.7|31742.4|31722.4|11
1641552700000|2022-01-07 10:51:40|31743.2|31723.2|31741.5|31721.5|31744.2|31724.2|31740.4|31720.4|24
1641552710000|2022-01-07 10:51:50|31742.6|31722.6|31741.3|31721.3|31742.6|31722.6|31741.3|31721.3|16
1641552720000|2022-01-07 10:52:00|31741.5|31721.5|31743.5|31723.5|31744.2|31724.2|31741.4|31721.4|22
1641552730000|2022-01-07 10:52:10|31743.6|31723.6|31742.2|31722.2|31743.9|31723.9|31742.2|31722.2|14
1641552740000|2022-01-07 10:52:20|31742.4|31722.4|31741.8|31721.8|31742.7|31722.7|31741.8|31721.8|11
1641552750000|2022-01-07 10:52:30|31742.8|31722.8|31742.3|31722.3|31742.8|31722.8|31742.3|31722.3|14
1641552760000|2022-01-07 10:52:40|31742.6|31722.6|31741.6|31721.6|31743|31723|31741.3|31721.3|14
1641552770000|2022-01-07 10:52:50|31741.3|31721.3|31742|31722|31742.2|31722.2|31741.3|31721.3|9
1641552780000|2022-01-07 10:53:00|31742.2|31722.2|31741.6|31721.6|31742.7|31722.7|31741.6|31721.6|15
1641552790000|2022-01-07 10:53:10|31743.2|31723.2|31743.3|31723.3|31743.3|31723.3|31742.9|31722.9|6
1641552800000|2022-01-07 10:53:20|31743.1|31723.1|31742.8|31722.8|31743.1|31723.1|31741.8|31721.8|11
1641552810000|2022-01-07 10:53:30|31742.3|31722.3|31743.7|31723.7|31743.7|31723.7|31742|31722|22
1641552820000|2022-01-07 10:53:40|31743.2|31723.2|31743.4|31723.4|31743.6|31723.6|31743.1|31723.1|12
1641552830000|2022-01-07 10:53:50|31743.3|31723.3|31743|31723|31744.2|31724.2|31742.6|31722.6|13
1641552840000|2022-01-07 10:54:00|31743.1|31723.1|31742.8|31722.8|31743.3|31723.3|31742.5|31722.5|13
1641552850000|2022-01-07 10:54:10|31742.7|31722.7|31743.4|31723.4|31743.4|31723.4|31742.2|31722.2|14
1641552860000|2022-01-07 10:54:20|31743.3|31723.3|31743.3|31723.3|31743.6|31723.6|31743.1|31723.1|11
1641552870000|2022-01-07 10:54:30|31743.4|31723.4|31744.8|31724.8|31745.5|31725.5|31743.4|31723.4|21
1641552880000|2022-01-07 10:54:40|31744.7|31724.7|31748|31728|31748|31728|31743.2|31723.2|20
1641552890000|2022-01-07 10:54:50|31750|31730|31747.4|31727.4|31750|31730|31745.8|31725.8|24
1641552900000|2022-01-07 10:55:00|31746.9|31726.9|31747.1|31727.1|31747.3|31727.3|31746.5|31726.5|22
1641552910000|2022-01-07 10:55:10|31747.3|31727.3|31747.2|31727.2|31748.1|31728.1|31746.6|31726.6|22
1641552920000|2022-01-07 10:55:20|31747.1|31727.1|31746.9|31726.9|31748.1|31728.1|31746.3|31726.3|18
1641552930000|2022-01-07 10:55:30|31746.8|31726.8|31746.9|31726.9|31747.7|31727.7|31746.1|31726.1|21
1641552940000|2022-01-07 10:55:40|31746.8|31726.8|31748.9|31728.9|31749.1|31729.1|31746.8|31726.8|17
1641552950000|2022-01-07 10:55:50|31748.1|31728.1|31748.6|31728.6|31749.1|31729.1|31747.1|31727.1|22
1641552960000|2022-01-07 10:56:00|31748.7|31728.7|31749.8|31729.8|31751.2|31731.2|31747.8|31727.8|18
1641552970000|2022-01-07 10:56:10|31749.7|31729.7|31750.5|31730.5|31750.9|31730.9|31749|31729|17
1641552980000|2022-01-07 10:56:20|31750.2|31730.2|31752.4|31732.4|31753.1|31733.1|31750.2|31730.2|26
1641552990000|2022-01-07 10:56:30|31752.3|31732.3|31751.6|31731.6|31752.8|31732.8|31751.3|31731.3|18
1641553000000|2022-01-07 10:56:40|31752.3|31732.3|31751.7|31731.7|31752.8|31732.8|31751.4|31731.4|15
1641553010000|2022-01-07 10:56:50|31752|31732|31752.3|31732.3|31754.4|31734.4|31751.4|31731.4|20
1641553020000|2022-01-07 10:57:00|31752.2|31732.2|31755.5|31735.5|31755.5|31735.5|31751.8|31731.8|29
1641553030000|2022-01-07 10:57:10|31758.4|31738.4|31751.6|31731.6|31759.6|31739.6|31751.1|31731.1|33
1641553040000|2022-01-07 10:57:20|31749.5|31729.5|31752.5|31732.5|31753.5|31733.5|31749.5|31729.5|25
1641553050000|2022-01-07 10:57:30|31752.2|31732.2|31751.2|31731.2|31752.8|31732.8|31750.7|31730.7|25
1641553060000|2022-01-07 10:57:40|31750.5|31730.5|31749.8|31729.8|31750.9|31730.9|31749.2|31729.2|20
1641553070000|2022-01-07 10:57:50|31749.2|31729.2|31749.2|31729.2|31749.6|31729.6|31748.4|31728.4|13
1641553080000|2022-01-07 10:58:00|31749|31729|31749.1|31729.1|31750.1|31730.1|31748.7|31728.7|11
1641553090000|2022-01-07 10:58:10|31748.9|31728.9|31749|31729|31749.3|31729.3|31748.4|31728.4|13
1641553100000|2022-01-07 10:58:20|31748.9|31728.9|31747.9|31727.9|31749|31729|31747.6|31727.6|17
1641553110000|2022-01-07 10:58:30|31748.6|31728.6|31747.7|31727.7|31748.9|31728.9|31747.2|31727.2|13
1641553120000|2022-01-07 10:58:40|31747.3|31727.3|31748.7|31728.7|31748.8|31728.8|31747.3|31727.3|10
1641553130000|2022-01-07 10:58:50|31747.8|31727.8|31748.3|31728.3|31748.6|31728.6|31746.7|31726.7|24
1641553140000|2022-01-07 10:59:00|31748|31728|31748.3|31728.3|31748.5|31728.5|31747.5|31727.5|19
1641553150000|2022-01-07 10:59:10|31748|31728|31749.4|31729.4|31749.5|31729.5|31747.6|31727.6|23
1641553160000|2022-01-07 10:59:20|31749.3|31729.3|31749.4|31729.4|31750|31730|31749|31729|15
1641553170000|2022-01-07 10:59:30|31749.5|31729.5|31747.5|31727.5|31749.5|31729.5|31747|31727|9
1641553180000|2022-01-07 10:59:40|31747.4|31727.4|31746.5|31726.5|31747.4|31727.4|31745.8|31725.8|17
1641553190000|2022-01-07 10:59:50|31746.3|31726.3|31746.7|31726.7|31747.1|31727.1|31745.9|31725.9|13
1641553200000|2022-01-07 11:00:00|31747|31727|31746|31726|31747.1|31727.1|31745.7|31725.7|12
1641553210000|2022-01-07 11:00:10|31745.8|31725.8|31746.1|31726.1|31746.3|31726.3|31745.6|31725.6|20
1641553220000|2022-01-07 11:00:20|31746.3|31726.3|31745.9|31725.9|31747|31727|31745|31725|12
1641553230000|2022-01-07 11:00:30|31746.2|31726.2|31748.9|31728.9|31748.9|31728.9|31746.2|31726.2|20
1641553240000|2022-01-07 11:00:40|31748.4|31728.4|31753.6|31733.6|31753.6|31733.6|31748.2|31728.2|29
1641553250000|2022-01-07 11:00:50|31753.2|31733.2|31752|31732|31753.6|31733.6|31751.8|31731.8|20
1641553260000|2022-01-07 11:01:00|31752.1|31732.1|31752.9|31732.9|31753|31733|31752|31732|10
1641553270000|2022-01-07 11:01:10|31752.8|31732.8|31752|31732|31753.3|31733.3|31751.7|31731.7|9
1641553280000|2022-01-07 11:01:20|31752.4|31732.4|31752.3|31732.3|31752.4|31732.4|31752|31732|10
1641553290000|2022-01-07 11:01:30|31752.4|31732.4|31751.7|31731.7|31752.6|31732.6|31750.5|31730.5|19
1641553300000|2022-01-07 11:01:40|31751.6|31731.6|31749.8|31729.8|31751.8|31731.8|31749.8|31729.8|13
1641553310000|2022-01-07 11:01:50|31749.7|31729.7|31750.9|31730.9|31752.1|31732.1|31749.7|31729.7|15
1641553320000|2022-01-07 11:02:00|31750.8|31730.8|31749.5|31729.5|31751|31731|31747.1|31727.1|20
1641553330000|2022-01-07 11:02:10|31749.8|31729.8|31749.9|31729.9|31750.7|31730.7|31748.6|31728.6|15
1641553340000|2022-01-07 11:02:20|31750.9|31730.9|31749.8|31729.8|31751.3|31731.3|31748.9|31728.9|26
1641553350000|2022-01-07 11:02:30|31750.3|31730.3|31750.5|31730.5|31750.5|31730.5|31748.7|31728.7|16
1641553360000|2022-01-07 11:02:40|31750.3|31730.3|31749.9|31729.9|31750.3|31730.3|31747.8|31727.8|17
1641553370000|2022-01-07 11:02:50|31750.3|31730.3|31750.5|31730.5|31750.6|31730.6|31750.2|31730.2|12
1641553380000|2022-01-07 11:03:00|31750.4|31730.4|31750.4|31730.4|31750.4|31730.4|31750.1|31730.1|10
1641553390000|2022-01-07 11:03:10|31750.3|31730.3|31750.6|31730.6|31750.9|31730.9|31747.5|31727.5|19
1641553400000|2022-01-07 11:03:20|31750.2|31730.2|31747.8|31727.8|31750.5|31730.5|31746.3|31726.3|20
1641553410000|2022-01-07 11:03:30|31747|31727|31749.5|31729.5|31750.2|31730.2|31747|31727|15
1641553420000|2022-01-07 11:03:40|31749.2|31729.2|31749|31729|31750.1|31730.1|31748.5|31728.5|11
1641553430000|2022-01-07 11:03:50|31748.9|31728.9|31748.3|31728.3|31749.4|31729.4|31748.3|31728.3|11
1641553440000|2022-01-07 11:04:00|31748.9|31728.9|31748.7|31728.7|31749.4|31729.4|31748|31728|17
1641553450000|2022-01-07 11:04:10|31748.4|31728.4|31749.2|31729.2|31750.2|31730.2|31748.4|31728.4|11
1641553460000|2022-01-07 11:04:20|31749.6|31729.6|31748.4|31728.4|31751.7|31731.7|31746.8|31726.8|22
1641553470000|2022-01-07 11:04:30|31749.5|31729.5|31748.1|31728.1|31749.5|31729.5|31745.6|31725.6|20
1641553480000|2022-01-07 11:04:40|31748.2|31728.2|31745.4|31725.4|31748.7|31728.7|31745.2|31725.2|32
1641553490000|2022-01-07 11:04:50|31745.3|31725.3|31743.5|31723.5|31745.8|31725.8|31743.3|31723.3|26
1641553500000|2022-01-07 11:05:00|31743.9|31723.9|31744.4|31724.4|31745.3|31725.3|31742.4|31722.4|27
1641553510000|2022-01-07 11:05:10|31743.3|31723.3|31741.5|31721.5|31744.8|31724.8|31740.1|31720.1|25
1641553520000|2022-01-07 11:05:20|31741.3|31721.3|31741.9|31721.9|31742.2|31722.2|31739.5|31719.5|23
1641553530000|2022-01-07 11:05:30|31742.1|31722.1|31741.6|31721.6|31742.2|31722.2|31741.4|31721.4|13
1641553540000|2022-01-07 11:05:40|31741.4|31721.4|31742|31722|31742.9|31722.9|31740.2|31720.2|19
1641553550000|2022-01-07 11:05:50|31742.1|31722.1|31742.5|31722.5|31742.5|31722.5|31739.7|31719.7|18
1641553560000|2022-01-07 11:06:00|31741.6|31721.6|31739.5|31719.5|31741.6|31721.6|31738.3|31718.3|23
1641553570000|2022-01-07 11:06:10|31739.3|31719.3|31738.8|31718.8|31739.5|31719.5|31737.2|31717.2|21
1641553580000|2022-01-07 11:06:20|31739.2|31719.2|31738.9|31718.9|31741.4|31721.4|31734.3|31714.3|23
1641553590000|2022-01-07 11:06:30|31738.7|31718.7|31738.5|31718.5|31739.5|31719.5|31737.2|31717.2|17
1641553600000|2022-01-07 11:06:40|31738.7|31718.7|31740.3|31720.3|31740.3|31720.3|31738.7|31718.7|13
1641553610000|2022-01-07 11:06:50|31740.4|31720.4|31739.2|31719.2|31740.4|31720.4|31738.6|31718.6|14
1641553620000|2022-01-07 11:07:00|31739.8|31719.8|31741.9|31721.9|31741.9|31721.9|31739.3|31719.3|17
1641553630000|2022-01-07 11:07:10|31741.3|31721.3|31742.9|31722.9|31743.2|31723.2|31740.7|31720.7|19
1641553640000|2022-01-07 11:07:20|31742.6|31722.6|31741.9|31721.9|31742.9|31722.9|31741|31721|12
1641553650000|2022-01-07 11:07:30|31742.1|31722.1|31745.8|31725.8|31747.2|31727.2|31742.1|31722.1|19
1641553660000|2022-01-07 11:07:40|31745.1|31725.1|31745.7|31725.7|31749.2|31729.2|31745.1|31725.1|21
1641553670000|2022-01-07 11:07:50|31745.8|31725.8|31745.2|31725.2|31746.3|31726.3|31744.8|31724.8|16
1641553680000|2022-01-07 11:08:00|31745.5|31725.5|31745.1|31725.1|31746.2|31726.2|31744.9|31724.9|11
1641553690000|2022-01-07 11:08:10|31745|31725|31748.9|31728.9|31749.9|31729.9|31744.6|31724.6|13
1641553700000|2022-01-07 11:08:20|31749|31729|31748.3|31728.3|31749|31729|31747.1|31727.1|18
1641553710000|2022-01-07 11:08:30|31748.1|31728.1|31749.5|31729.5|31749.5|31729.5|31747.9|31727.9|13
1641553720000|2022-01-07 11:08:40|31749.6|31729.6|31748.2|31728.2|31749.6|31729.6|31746.5|31726.5|13
1641553730000|2022-01-07 11:08:50|31748.9|31728.9|31748.6|31728.6|31751.3|31731.3|31747.4|31727.4|22
1641553740000|2022-01-07 11:09:00|31748.8|31728.8|31750.6|31730.6|31750.6|31730.6|31748.7|31728.7|11
1641553750000|2022-01-07 11:09:10|31750.1|31730.1|31750.5|31730.5|31751.2|31731.2|31748.1|31728.1|31
1641553760000|2022-01-07 11:09:20|31751|31731|31750.9|31730.9|31751.5|31731.5|31748.6|31728.6|26
1641553770000|2022-01-07 11:09:30|31751.2|31731.2|31749.9|31729.9|31751.2|31731.2|31748.8|31728.8|17
1641553780000|2022-01-07 11:09:40|31750|31730|31753.2|31733.2|31753.2|31733.2|31747.9|31727.9|14
1641553790000|2022-01-07 11:09:50|31750.7|31730.7|31749.7|31729.7|31751.3|31731.3|31749.4|31729.4|13
1641553800000|2022-01-07 11:10:00|31749.9|31729.9|31750.9|31730.9|31751.7|31731.7|31749.8|31729.8|15
1641553810000|2022-01-07 11:10:10|31750.7|31730.7|31751.2|31731.2|31752.1|31732.1|31749.6|31729.6|22
1641553820000|2022-01-07 11:10:20|31750.6|31730.6|31747.9|31727.9|31750.6|31730.6|31747.3|31727.3|25
1641553830000|2022-01-07 11:10:30|31747.7|31727.7|31749.8|31729.8|31750.4|31730.4|31747.1|31727.1|21
1641553840000|2022-01-07 11:10:40|31749.5|31729.5|31753.1|31733.1|31753.6|31733.6|31749|31729|20
1641553850000|2022-01-07 11:10:50|31753.2|31733.2|31751.9|31731.9|31754.8|31734.8|31750.8|31730.8|25
1641553860000|2022-01-07 11:11:00|31751.4|31731.4|31752.7|31732.7|31752.9|31732.9|31751.4|31731.4|20
1641553870000|2022-01-07 11:11:10|31752.5|31732.5|31754.3|31734.3|31755.1|31735.1|31752.5|31732.5|12
1641553880000|2022-01-07 11:11:20|31754.5|31734.5|31752.4|31732.4|31754.8|31734.8|31750.9|31730.9|20
1641553890000|2022-01-07 11:11:30|31753.2|31733.2|31753.2|31733.2|31753.5|31733.5|31751.8|31731.8|18
1641553900000|2022-01-07 11:11:40|31752.8|31732.8|31755.1|31735.1|31755.1|31735.1|31752.6|31732.6|21
1641553910000|2022-01-07 11:11:50|31754.8|31734.8|31755.9|31735.9|31756.2|31736.2|31754.8|31734.8|11
1641553920000|2022-01-07 11:12:00|31756|31736|31754.9|31734.9|31756.1|31736.1|31754.5|31734.5|11
1641553930000|2022-01-07 11:12:10|31754.8|31734.8|31754.2|31734.2|31755|31735|31751.8|31731.8|18
1641553940000|2022-01-07 11:12:20|31754.3|31734.3|31753.3|31733.3|31754.7|31734.7|31752.1|31732.1|17
1641553950000|2022-01-07 11:12:30|31752.3|31732.3|31752.3|31732.3|31753.4|31733.4|31751.7|31731.7|14
1641553960000|2022-01-07 11:12:40|31751.4|31731.4|31752.7|31732.7|31752.7|31732.7|31751.3|31731.3|7
1641553970000|2022-01-07 11:12:50|31752.9|31732.9|31750|31730|31752.9|31732.9|31749.9|31729.9|12
1641553980000|2022-01-07 11:13:00|31751.1|31731.1|31752.8|31732.8|31754.7|31734.7|31749.6|31729.6|14
1641553990000|2022-01-07 11:13:10|31752.6|31732.6|31752.5|31732.5|31752.7|31732.7|31751.4|31731.4|16
1641554000000|2022-01-07 11:13:20|31753.6|31733.6|31753.8|31733.8|31753.9|31733.9|31751.4|31731.4|8
1641554010000|2022-01-07 11:13:30|31752.9|31732.9|31752.4|31732.4|31753.5|31733.5|31752.3|31732.3|18
1641554020000|2022-01-07 11:13:40|31752.2|31732.2|31753.4|31733.4|31756.4|31736.4|31751.7|31731.7|20
1641554030000|2022-01-07 11:13:50|31753.9|31733.9|31753.7|31733.7|31755.6|31735.6|31752|31732|20
1641554040000|2022-01-07 11:14:00|31753.6|31733.6|31752.8|31732.8|31753.6|31733.6|31752.2|31732.2|22
1641554050000|2022-01-07 11:14:10|31752.4|31732.4|31753.7|31733.7|31753.7|31733.7|31751.2|31731.2|14
1641554060000|2022-01-07 11:14:20|31752|31732|31752.7|31732.7|31754|31734|31751.2|31731.2|30
1641554070000|2022-01-07 11:14:30|31752.8|31732.8|31753.6|31733.6|31753.6|31733.6|31751.9|31731.9|18
1641554080000|2022-01-07 11:14:40|31751.7|31731.7|31753.2|31733.2|31756|31736|31751.7|31731.7|25
1641554090000|2022-01-07 11:14:50|31752.7|31732.7|31754.6|31734.6|31755.3|31735.3|31752.7|31732.7|19
1641554100000|2022-01-07 11:15:00|31754.9|31734.9|31754.3|31734.3|31755.4|31735.4|31752.7|31732.7|17
1641554110000|2022-01-07 11:15:10|31754.6|31734.6|31755.5|31735.5|31756.9|31736.9|31753|31733|19
1641554120000|2022-01-07 11:15:20|31753.9|31733.9|31753.8|31733.8|31755.5|31735.5|31752.3|31732.3|20
1641554130000|2022-01-07 11:15:30|31754.2|31734.2|31754.4|31734.4|31756.4|31736.4|31753.6|31733.6|19
1641554140000|2022-01-07 11:15:40|31754.2|31734.2|31753.7|31733.7|31754.3|31734.3|31752.4|31732.4|20
1641554150000|2022-01-07 11:15:50|31753.5|31733.5|31754.2|31734.2|31754.4|31734.4|31753.4|31733.4|11
1641554160000|2022-01-07 11:16:00|31753.7|31733.7|31755.9|31735.9|31755.9|31735.9|31753.6|31733.6|12
1641554170000|2022-01-07 11:16:10|31755.4|31735.4|31756.1|31736.1|31756.7|31736.7|31754.1|31734.1|18
1641554180000|2022-01-07 11:16:20|31756|31736|31757.6|31737.6|31757.6|31737.6|31754.3|31734.3|23
1641554190000|2022-01-07 11:16:30|31757.7|31737.7|31756|31736|31757.8|31737.8|31755.9|31735.9|22
1641554200000|2022-01-07 11:16:40|31756.2|31736.2|31756.6|31736.6|31756.9|31736.9|31756.2|31736.2|10
1641554210000|2022-01-07 11:16:50|31756.8|31736.8|31756.5|31736.5|31757.4|31737.4|31755.9|31735.9|11
1641554220000|2022-01-07 11:17:00|31756.2|31736.2|31758.9|31738.9|31758.9|31738.9|31756.1|31736.1|13
1641554230000|2022-01-07 11:17:10|31758.6|31738.6|31757.4|31737.4|31758.8|31738.8|31756|31736|18
1641554240000|2022-01-07 11:17:20|31756.8|31736.8|31758|31738|31758|31738|31756.6|31736.6|16
1641554250000|2022-01-07 11:17:30|31757.7|31737.7|31758|31738|31758.3|31738.3|31756.9|31736.9|17
1641554260000|2022-01-07 11:17:40|31757.9|31737.9|31757.9|31737.9|31758.2|31738.2|31757.4|31737.4|19
1641554270000|2022-01-07 11:17:50|31757.8|31737.8|31757.9|31737.9|31758|31738|31756.2|31736.2|11
1641554280000|2022-01-07 11:18:00|31757.5|31737.5|31754.3|31734.3|31757.9|31737.9|31754.3|31734.3|18
1641554290000|2022-01-07 11:18:10|31754.9|31734.9|31755.5|31735.5|31755.7|31735.7|31753.9|31733.9|18
1641554300000|2022-01-07 11:18:20|31755.7|31735.7|31756.1|31736.1|31756.1|31736.1|31754.8|31734.8|11
1641554310000|2022-01-07 11:18:30|31756.2|31736.2|31751.7|31731.7|31756.2|31736.2|31749.2|31729.2|23
1641554320000|2022-01-07 11:18:40|31751.4|31731.4|31751.6|31731.6|31752.2|31732.2|31749.8|31729.8|17
1641554330000|2022-01-07 11:18:50|31752.1|31732.1|31754.7|31734.7|31754.7|31734.7|31752.1|31732.1|12
1641554340000|2022-01-07 11:19:00|31754.3|31734.3|31753.4|31733.4|31755|31735|31753.2|31733.2|14
1641554350000|2022-01-07 11:19:10|31753.6|31733.6|31754.6|31734.6|31758.3|31738.3|31753.3|31733.3|18
1641554360000|2022-01-07 11:19:20|31755.5|31735.5|31757.2|31737.2|31757.2|31737.2|31755.2|31735.2|20
1641554370000|2022-01-07 11:19:30|31757|31737|31758.4|31738.4|31758.7|31738.7|31756.6|31736.6|18
1641554380000|2022-01-07 11:19:40|31757.1|31737.1|31755.4|31735.4|31757.7|31737.7|31755.4|31735.4|9
1641554390000|2022-01-07 11:19:50|31755.5|31735.5|31755.2|31735.2|31756.2|31736.2|31752.3|31732.3|23
1641554400000|2022-01-07 11:20:00|31755|31735|31754.8|31734.8|31757.3|31737.3|31754.3|31734.3|16
1641554410000|2022-01-07 11:20:10|31754.1|31734.1|31755.3|31735.3|31755.8|31735.8|31753.5|31733.5|17
1641554420000|2022-01-07 11:20:20|31754.7|31734.7|31754.6|31734.6|31755.4|31735.4|31754.6|31734.6|9
1641554430000|2022-01-07 11:20:30|31755.1|31735.1|31753.8|31733.8|31755.1|31735.1|31753.3|31733.3|23
1641554440000|2022-01-07 11:20:40|31753.4|31733.4|31755.2|31735.2|31755.2|31735.2|31752.3|31732.3|15
1641554450000|2022-01-07 11:20:50|31754|31734|31751.8|31731.8|31754.9|31734.9|31751.8|31731.8|16
1641554460000|2022-01-07 11:21:00|31754.3|31734.3|31754.9|31734.9|31755.3|31735.3|31752.9|31732.9|19
1641554470000|2022-01-07 11:21:10|31756.5|31736.5|31757.3|31737.3|31758.6|31738.6|31755.1|31735.1|18
1641554480000|2022-01-07 11:21:20|31757.7|31737.7|31756.1|31736.1|31757.7|31737.7|31755.9|31735.9|10
1641554490000|2022-01-07 11:21:30|31756.7|31736.7|31755.5|31735.5|31757|31737|31755.5|31735.5|14
1641554500000|2022-01-07 11:21:40|31755.6|31735.6|31757.7|31737.7|31757.8|31737.8|31755.6|31735.6|15
1641554510000|2022-01-07 11:21:50|31758.9|31738.9|31756.5|31736.5|31758.9|31738.9|31756.2|31736.2|20
1641554520000|2022-01-07 11:22:00|31756.8|31736.8|31758.7|31738.7|31758.7|31738.7|31756.5|31736.5|15
1641554530000|2022-01-07 11:22:10|31759.1|31739.1|31759|31739|31759.3|31739.3|31757.6|31737.6|11
1641554540000|2022-01-07 11:22:20|31758.9|31738.9|31756.7|31736.7|31759.2|31739.2|31756.1|31736.1|20
1641554550000|2022-01-07 11:22:30|31756.8|31736.8|31756.5|31736.5|31757.7|31737.7|31755.7|31735.7|18
1641554560000|2022-01-07 11:22:40|31756.2|31736.2|31756.6|31736.6|31757.9|31737.9|31756.2|31736.2|17
1641554570000|2022-01-07 11:22:50|31756.4|31736.4|31757.6|31737.6|31757.9|31737.9|31756.4|31736.4|11
1641554580000|2022-01-07 11:23:00|31755.9|31735.9|31756.4|31736.4|31757.3|31737.3|31755.5|31735.5|17
1641554590000|2022-01-07 11:23:10|31756.5|31736.5|31756.3|31736.3|31757|31737|31755.5|31735.5|15
1641554600000|2022-01-07 11:23:20|31756.5|31736.5|31758|31738|31758|31738|31756|31736|15
1641554610000|2022-01-07 11:23:30|31756.9|31736.9|31755.8|31735.8|31758.7|31738.7|31755.3|31735.3|22
1641554620000|2022-01-07 11:23:40|31755.9|31735.9|31755.8|31735.8|31756.4|31736.4|31755.4|31735.4|13
1641554630000|2022-01-07 11:23:50|31757.1|31737.1|31757.4|31737.4|31758.3|31738.3|31755.6|31735.6|19
1641554640000|2022-01-07 11:24:00|31758.2|31738.2|31757|31737|31758.2|31738.2|31756.8|31736.8|14
1641554650000|2022-01-07 11:24:10|31757.2|31737.2|31756.9|31736.9|31758.2|31738.2|31756.3|31736.3|17
1641554660000|2022-01-07 11:24:20|31756.7|31736.7|31756.8|31736.8|31758.8|31738.8|31755.3|31735.3|13
1641554670000|2022-01-07 11:24:30|31755.6|31735.6|31756.2|31736.2|31757.8|31737.8|31755.6|31735.6|17
1641554680000|2022-01-07 11:24:40|31756.3|31736.3|31758.1|31738.1|31758.5|31738.5|31755.2|31735.2|19
1641554690000|2022-01-07 11:24:50|31758.5|31738.5|31756.6|31736.6|31758.8|31738.8|31755.6|31735.6|15
1641554700000|2022-01-07 11:25:00|31756.4|31736.4|31755.5|31735.5|31757.3|31737.3|31755.5|31735.5|15
1641554710000|2022-01-07 11:25:10|31755.6|31735.6|31756.8|31736.8|31756.8|31736.8|31755.5|31735.5|15
1641554720000|2022-01-07 11:25:20|31757.1|31737.1|31756.4|31736.4|31757.1|31737.1|31756.3|31736.3|8
1641554730000|2022-01-07 11:25:30|31756.6|31736.6|31755.8|31735.8|31758.4|31738.4|31754|31734|13
1641554740000|2022-01-07 11:25:40|31755.3|31735.3|31758.6|31738.6|31758.6|31738.6|31755.3|31735.3|12
1641554750000|2022-01-07 11:25:50|31758.7|31738.7|31757.8|31737.8|31758.7|31738.7|31756.4|31736.4|11
1641554760000|2022-01-07 11:26:00|31757.7|31737.7|31756.7|31736.7|31758.2|31738.2|31756.3|31736.3|12
1641554770000|2022-01-07 11:26:10|31756.9|31736.9|31758.2|31738.2|31758.4|31738.4|31754.8|31734.8|14
1641554780000|2022-01-07 11:26:20|31758.3|31738.3|31755.7|31735.7|31758.4|31738.4|31755.2|31735.2|19
1641554790000|2022-01-07 11:26:30|31756.2|31736.2|31756.6|31736.6|31757.1|31737.1|31756.2|31736.2|11
1641554800000|2022-01-07 11:26:40|31756.7|31736.7|31756.2|31736.2|31756.9|31736.9|31754.5|31734.5|11
1641554810000|2022-01-07 11:26:50|31755.8|31735.8|31755.3|31735.3|31757.7|31737.7|31755.3|31735.3|9
1641554820000|2022-01-07 11:27:00|31755.6|31735.6|31756.2|31736.2|31756.4|31736.4|31755.6|31735.6|8
1641554830000|2022-01-07 11:27:10|31756.1|31736.1|31756.5|31736.5|31756.5|31736.5|31753.1|31733.1|21
1641554840000|2022-01-07 11:27:20|31759|31739|31756.7|31736.7|31759|31739|31755.6|31735.6|11
1641554850000|2022-01-07 11:27:30|31756|31736|31760.1|31740.1|31760.6|31740.6|31755.8|31735.8|12
1641554860000|2022-01-07 11:27:40|31760.2|31740.2|31756.8|31736.8|31760.2|31740.2|31756.4|31736.4|12
1641554870000|2022-01-07 11:27:50|31757.2|31737.2|31757.6|31737.6|31757.9|31737.9|31755.2|31735.2|13
1641554880000|2022-01-07 11:28:00|31756.6|31736.6|31757.2|31737.2|31757.3|31737.3|31756.5|31736.5|8
1641554890000|2022-01-07 11:28:10|31755.9|31735.9|31756.1|31736.1|31756.9|31736.9|31755.2|31735.2|8
1641554900000|2022-01-07 11:28:20|31756.2|31736.2|31756.1|31736.1|31756.6|31736.6|31756|31736|9
1641554910000|2022-01-07 11:28:30|31756.3|31736.3|31756.1|31736.1|31757.1|31737.1|31756.1|31736.1|6
1641554920000|2022-01-07 11:28:40|31756.7|31736.7|31758.7|31738.7|31759.4|31739.4|31756.7|31736.7|14
1641554930000|2022-01-07 11:28:50|31758.6|31738.6|31758.3|31738.3|31759.1|31739.1|31758.1|31738.1|15
1641554940000|2022-01-07 11:29:00|31758.1|31738.1|31758.5|31738.5|31758.5|31738.5|31757.8|31737.8|10
1641554950000|2022-01-07 11:29:10|31758.7|31738.7|31758|31738|31759.8|31739.8|31754.1|31734.1|19
1641554960000|2022-01-07 11:29:20|31757.9|31737.9|31755.5|31735.5|31757.9|31737.9|31755.5|31735.5|17
1641554970000|2022-01-07 11:29:30|31756.8|31736.8|31755|31735|31758.1|31738.1|31754|31734|22
1641554980000|2022-01-07 11:29:40|31754.8|31734.8|31754.5|31734.5|31755|31735|31752.5|31732.5|22
1641554990000|2022-01-07 11:29:50|31755.5|31735.5|31754.3|31734.3|31755.5|31735.5|31753.2|31733.2|16
1641555000000|2022-01-07 11:30:00|31755.1|31735.1|31756.3|31736.3|31757.3|31737.3|31753.5|31733.5|20
1641555010000|2022-01-07 11:30:10|31756|31736|31755.1|31735.1|31756|31736|31755|31735|13
1641555020000|2022-01-07 11:30:20|31755.3|31735.3|31755.8|31735.8|31756.1|31736.1|31754.1|31734.1|16
1641555030000|2022-01-07 11:30:30|31755.9|31735.9|31753|31733|31755.9|31735.9|31752.4|31732.4|25
1641555040000|2022-01-07 11:30:40|31753.3|31733.3|31752|31732|31754.9|31734.9|31752|31732|15
1641555050000|2022-01-07 11:30:50|31752.4|31732.4|31753.7|31733.7|31753.7|31733.7|31752.3|31732.3|13
1641555060000|2022-01-07 11:31:00|31753.8|31733.8|31750.2|31730.2|31754.5|31734.5|31750.2|31730.2|18
1641555070000|2022-01-07 11:31:10|31751.6|31731.6|31751.9|31731.9|31752.8|31732.8|31751.2|31731.2|15
1641555080000|2022-01-07 11:31:20|31752.3|31732.3|31750.3|31730.3|31752.3|31732.3|31750.3|31730.3|16
1641555090000|2022-01-07 11:31:30|31750.5|31730.5|31750.9|31730.9|31752.1|31732.1|31750.5|31730.5|9
1641555100000|2022-01-07 11:31:40|31751.1|31731.1|31750.3|31730.3|31752|31732|31750.3|31730.3|13
1641555110000|2022-01-07 11:31:50|31751.3|31731.3|31755.1|31735.1|31756.7|31736.7|31751.3|31731.3|24
1641555120000|2022-01-07 11:32:00|31755.2|31735.2|31754.2|31734.2|31755.3|31735.3|31754.2|31734.2|16
1641555130000|2022-01-07 11:32:10|31754.3|31734.3|31753.8|31733.8|31754.5|31734.5|31753.5|31733.5|16
1641555140000|2022-01-07 11:32:20|31753.7|31733.7|31752.7|31732.7|31754.4|31734.4|31752.6|31732.6|17
1641555150000|2022-01-07 11:32:30|31752.9|31732.9|31753.1|31733.1|31753.7|31733.7|31752.8|31732.8|12
1641555160000|2022-01-07 11:32:40|31752.7|31732.7|31752.6|31732.6|31754|31734|31751.9|31731.9|10
1641555170000|2022-01-07 11:32:50|31753|31733|31752.1|31732.1|31753.7|31733.7|31751.6|31731.6|12
1641555180000|2022-01-07 11:33:00|31752.5|31732.5|31752.5|31732.5|31753.1|31733.1|31752.5|31732.5|5
1641555190000|2022-01-07 11:33:10|31754.1|31734.1|31754.2|31734.2|31755.3|31735.3|31753.2|31733.2|27
1641555200000|2022-01-07 11:33:20|31754.8|31734.8|31754.3|31734.3|31755.1|31735.1|31754.1|31734.1|8
1641555210000|2022-01-07 11:33:30|31754.2|31734.2|31752.1|31732.1|31754.8|31734.8|31751.5|31731.5|13
1641555220000|2022-01-07 11:33:40|31752.7|31732.7|31753|31733|31753.7|31733.7|31751.9|31731.9|11
1641555230000|2022-01-07 11:33:50|31752.6|31732.6|31751.5|31731.5|31753|31733|31751.5|31731.5|17
1641555240000|2022-01-07 11:34:00|31751.4|31731.4|31751.6|31731.6|31752.2|31732.2|31751.3|31731.3|19
1641555250000|2022-01-07 11:34:10|31751.7|31731.7|31754|31734|31754|31734|31751.5|31731.5|19
1641555260000|2022-01-07 11:34:20|31753.9|31733.9|31753.6|31733.6|31754.9|31734.9|31752.9|31732.9|19
1641555270000|2022-01-07 11:34:30|31753.4|31733.4|31753.8|31733.8|31754|31734|31753.1|31733.1|16
1641555280000|2022-01-07 11:34:40|31753.5|31733.5|31753.5|31733.5|31753.8|31733.8|31753|31733|13
1641555290000|2022-01-07 11:34:50|31753.4|31733.4|31754.7|31734.7|31767|31736.3|31752.9|31717|18
1641555300000|2022-01-07 11:35:00|31755.1|31735.1|31754.9|31734.9|31755.6|31735.6|31754|31734|17
1641555310000|2022-01-07 11:35:10|31755|31735|31754.8|31734.8|31755.5|31735.5|31754.8|31734.8|10
1641555320000|2022-01-07 11:35:20|31755.1|31735.1|31755|31735|31755.3|31735.3|31755|31735|4
1641555330000|2022-01-07 11:35:30|31755.3|31735.3|31755.1|31735.1|31755.6|31735.6|31754.9|31734.9|7
1641555340000|2022-01-07 11:35:40|31755.2|31735.2|31756.8|31736.8|31758.5|31738.5|31755.1|31735.1|17
1641555350000|2022-01-07 11:35:50|31756.9|31736.9|31755.3|31735.3|31757|31737|31754.8|31734.8|16
1641555360000|2022-01-07 11:36:00|31755.4|31735.4|31754.6|31734.6|31755.6|31735.6|31754.3|31734.3|12
1641555370000|2022-01-07 11:36:10|31755|31735|31754.7|31734.7|31758|31738|31754.3|31734.3|17
1641555380000|2022-01-07 11:36:20|31754.5|31734.5|31754.1|31734.1|31756.2|31736.2|31754.1|31734.1|16
1641555390000|2022-01-07 11:36:30|31755|31735|31755.3|31735.3|31755.7|31735.7|31753.1|31733.1|26
1641555400000|2022-01-07 11:36:40|31755.2|31735.2|31755.2|31735.2|31755.6|31735.6|31754.3|31734.3|14
1641555410000|2022-01-07 11:36:50|31754.8|31734.8|31758|31738|31758.4|31738.4|31754.8|31734.8|20
1641555420000|2022-01-07 11:37:00|31758.2|31738.2|31757.5|31737.5|31758.2|31738.2|31756.6|31736.6|11
1641555430000|2022-01-07 11:37:10|31757.4|31737.4|31757.5|31737.5|31758.6|31738.6|31756.9|31736.9|14
1641555440000|2022-01-07 11:37:20|31760.1|31740.1|31761.6|31741.6|31761.6|31741.6|31759.8|31739.8|19
1641555450000|2022-01-07 11:37:30|31761.4|31741.4|31759.2|31739.2|31761.4|31741.4|31758.1|31738.1|17
1641555460000|2022-01-07 11:37:40|31759.1|31739.1|31764.8|31744.8|31766.1|31746.1|31757.8|31737.8|23
1641555470000|2022-01-07 11:37:50|31766|31746|31766|31746|31768|31748|31764.6|31744.6|19
1641555480000|2022-01-07 11:38:00|31765|31745|31764|31744|31765.4|31745.4|31763.3|31743.3|23
1641555490000|2022-01-07 11:38:10|31764.2|31744.2|31765.6|31745.6|31765.6|31745.6|31763.8|31743.8|14
1641555500000|2022-01-07 11:38:20|31763.8|31743.8|31765.8|31745.8|31766.5|31746.5|31763|31743|26
1641555510000|2022-01-07 11:38:30|31765.9|31745.9|31763.8|31743.8|31767.3|31747.3|31763.8|31743.8|16
1641555520000|2022-01-07 11:38:40|31764.3|31744.3|31761.4|31741.4|31764.6|31744.6|31761.2|31741.2|26
1641555530000|2022-01-07 11:38:50|31761.3|31741.3|31761.5|31741.5|31761.7|31741.7|31760.7|31740.7|19
1641555540000|2022-01-07 11:39:00|31761.4|31741.4|31761.5|31741.5|31761.7|31741.7|31760.5|31740.5|19
1641555550000|2022-01-07 11:39:10|31761.4|31741.4|31760.4|31740.4|31761.7|31741.7|31759.8|31739.8|17
1641555560000|2022-01-07 11:39:20|31760.2|31740.2|31761.2|31741.2|31763.8|31743.8|31759.8|31739.8|23
1641555570000|2022-01-07 11:39:30|31761|31741|31762.1|31742.1|31762.1|31742.1|31760|31740|16
1641555580000|2022-01-07 11:39:40|31761.2|31741.2|31761.4|31741.4|31761.5|31741.5|31760.2|31740.2|14
1641555590000|2022-01-07 11:39:50|31761.3|31741.3|31762.2|31742.2|31763.4|31743.4|31760.8|31740.8|22
1641555600000|2022-01-07 11:40:00|31762.4|31742.4|31761.6|31741.6|31762.4|31742.4|31759.1|31739.1|21
1641555610000|2022-01-07 11:40:10|31761.8|31741.8|31760.3|31740.3|31762.1|31742.1|31760.3|31740.3|18
1641555620000|2022-01-07 11:40:20|31762.4|31742.4|31761.7|31741.7|31762.5|31742.5|31761|31741|16
1641555630000|2022-01-07 11:40:30|31761.8|31741.8|31761.4|31741.4|31762.7|31742.7|31761.2|31741.2|18
1641555640000|2022-01-07 11:40:40|31761.5|31741.5|31761.9|31741.9|31762.4|31742.4|31761.1|31741.1|18
1641555650000|2022-01-07 11:40:50|31761.8|31741.8|31761.9|31741.9|31762.5|31742.5|31761.6|31741.6|13
1641555660000|2022-01-07 11:41:00|31762|31742|31762.8|31742.8|31763.4|31743.4|31761.7|31741.7|18
1641555670000|2022-01-07 11:41:10|31762.9|31742.9|31763.1|31743.1|31763.3|31743.3|31762.3|31742.3|16
1641555680000|2022-01-07 11:41:20|31762.3|31742.3|31766.3|31746.3|31766.3|31746.3|31761.4|31741.4|18
1641555690000|2022-01-07 11:41:30|31766.4|31746.4|31764.4|31744.4|31766.4|31746.4|31763.9|31743.9|18
1641555700000|2022-01-07 11:41:40|31764.3|31744.3|31765|31745|31765.5|31745.5|31764.3|31744.3|14
1641555710000|2022-01-07 11:41:50|31765.2|31745.2|31766.2|31746.2|31767|31747|31765.2|31745.2|8
1641555720000|2022-01-07 11:42:00|31766|31746|31765.9|31745.9|31766.6|31746.6|31765.8|31745.8|10
1641555730000|2022-01-07 11:42:10|31765.8|31745.8|31766|31746|31766.6|31746.6|31765|31745|22
1641555740000|2022-01-07 11:42:20|31766.7|31746.7|31766.3|31746.3|31766.7|31746.7|31765.4|31745.4|16
1641555750000|2022-01-07 11:42:30|31766.4|31746.4|31766.5|31746.5|31766.8|31746.8|31765.2|31745.2|12
1641555760000|2022-01-07 11:42:40|31766.7|31746.7|31766.5|31746.5|31766.7|31746.7|31766|31746|15
1641555770000|2022-01-07 11:42:50|31766.6|31746.6|31768.3|31748.3|31769|31749|31765.8|31745.8|15
1641555780000|2022-01-07 11:43:00|31767.5|31747.5|31767.6|31747.6|31768.9|31748.9|31766.6|31746.6|20
1641555790000|2022-01-07 11:43:10|31767.5|31747.5|31793.8|31773.8|31798.5|31778.5|31767.5|31747.5|23
1641555800000|2022-01-07 11:43:20|31793.2|31773.2|31815.6|31765.6|31816.7|31784.3|31793.1|31763.1|31
1641555810000|2022-01-07 11:43:30|31816.2|31766.2|31800|31780|31816.2|31781.2|31799.1|31766.2|25
1641555820000|2022-01-07 11:43:40|31800.1|31780.1|31813.4|31763.4|31819.9|31781.8|31799.4|31763.4|26
1641555830000|2022-01-07 11:43:50|31814|31764|31815.5|31765.5|31815.5|31765.5|31813|31763|25
1641555840000|2022-01-07 11:44:00|31815|31765|31815|31765|31817.5|31767.5|31814|31764|17
1641555850000|2022-01-07 11:44:10|31813.4|31763.4|31813.6|31763.6|31814.4|31764.4|31813|31763|17
1641555860000|2022-01-07 11:44:20|31813.8|31763.8|31797.9|31777.9|31814.3|31779.4|31797.9|31763.8|26
1641555870000|2022-01-07 11:44:30|31797.8|31777.8|31797.2|31777.2|31798.9|31778.9|31796.2|31776.2|17
1641555880000|2022-01-07 11:44:40|31797.1|31777.1|31796.8|31776.8|31798.1|31778.1|31796.3|31776.3|16
1641555890000|2022-01-07 11:44:50|31796.3|31776.3|31791.5|31771.5|31797.1|31777.1|31791.1|31771.1|23
1641555900000|2022-01-07 11:45:00|31791.4|31771.4|31790.3|31770.3|31791.5|31771.5|31788|31768|25
1641555910000|2022-01-07 11:45:10|31790|31770|31788.3|31768.3|31790|31770|31788.3|31768.3|15
1641555920000|2022-01-07 11:45:20|31788.4|31768.4|31791.9|31771.9|31793.6|31773.6|31788.4|31768.4|17
1641555930000|2022-01-07 11:45:30|31791.8|31771.8|31793.4|31773.4|31793.7|31773.7|31790.7|31770.7|18
1641555940000|2022-01-07 11:45:40|31806.8|31756.8|31792.9|31772.9|31807.1|31772.9|31791|31756.7|18
1641555950000|2022-01-07 11:45:50|31792.6|31772.6|31792.6|31772.6|31793.6|31773.6|31791.9|31771.9|22
1641555960000|2022-01-07 11:46:00|31792.3|31772.3|31804.2|31784.2|31818.4|31785|31790.8|31756.6|28
1641555970000|2022-01-07 11:46:10|31806.2|31786.2|31803.3|31783.3|31817.1|31787.4|31800.3|31764.3|24
1641555980000|2022-01-07 11:46:20|31803|31783|31803.5|31783.5|31803.5|31783.5|31799|31779|29
1641555990000|2022-01-07 11:46:30|31802.8|31782.8|31802.3|31782.3|31803|31783|31801.8|31781.8|22
1641556000000|2022-01-07 11:46:40|31802.5|31782.5|31800.4|31780.4|31802.7|31782.7|31800.4|31780.4|14
1641556010000|2022-01-07 11:46:50|31800|31780|31815.1|31765.1|31816.2|31781.3|31797.1|31762.4|28
1641556020000|2022-01-07 11:47:00|31814|31764|31800.3|31780.3|31814|31781.2|31798.1|31764|23
1641556030000|2022-01-07 11:47:10|31800.2|31780.2|31801.2|31781.2|31802.5|31782.5|31800.2|31780.2|21
1641556040000|2022-01-07 11:47:20|31800.9|31780.9|31800.9|31780.9|31801.8|31781.8|31800.1|31780.1|20
1641556050000|2022-01-07 11:47:30|31800.7|31780.7|31801.7|31781.7|31802.3|31782.3|31800.4|31780.4|12
1641556060000|2022-01-07 11:47:40|31801.3|31781.3|31802.6|31782.6|31802.6|31782.6|31801.1|31781.1|12
1641556070000|2022-01-07 11:47:50|31802.5|31782.5|31804|31784|31804|31784|31802.3|31782.3|9
1641556080000|2022-01-07 11:48:00|31802.8|31782.8|31799.7|31779.7|31802.8|31782.8|31799.7|31779.7|20
1641556090000|2022-01-07 11:48:10|31799.8|31779.8|31799.7|31779.7|31800.2|31780.2|31798.9|31778.9|17
1641556100000|2022-01-07 11:48:20|31799.5|31779.5|31801.6|31781.6|31804.1|31784.1|31799.3|31779.3|11
1641556110000|2022-01-07 11:48:30|31800.1|31780.1|31801.5|31781.5|31815.8|31781.7|31799.9|31764.9|20
1641556120000|2022-01-07 11:48:40|31801.2|31781.2|31802.3|31782.3|31802.9|31782.9|31800.7|31780.7|19
1641556130000|2022-01-07 11:48:50|31802.1|31782.1|31799.5|31779.5|31802.1|31782.1|31798.1|31778.1|29
1641556140000|2022-01-07 11:49:00|31798.8|31778.8|31798.8|31778.8|31798.8|31778.8|31796.7|31776.7|14
1641556150000|2022-01-07 11:49:10|31798.4|31778.4|31800.8|31780.8|31801.2|31781.2|31798.4|31778.4|12
1641556160000|2022-01-07 11:49:20|31800.9|31780.9|31800.6|31780.6|31800.9|31780.9|31798.5|31778.5|15
1641556170000|2022-01-07 11:49:30|31800.5|31780.5|31803|31783|31814.9|31783|31798.8|31763.4|22
1641556180000|2022-01-07 11:49:40|31801.8|31781.8|31801.2|31781.2|31803.4|31783.4|31800.5|31780.5|19
1641556190000|2022-01-07 11:49:50|31801.5|31781.5|31801.5|31781.5|31802.2|31782.2|31801.1|31781.1|14
1641556200000|2022-01-07 11:50:00|31801.4|31781.4|31814.4|31764.4|31815.8|31781.7|31801.4|31763.8|19
1641556210000|2022-01-07 11:50:10|31814.1|31764.1|31801.6|31781.6|31814.1|31781.9|31799.8|31764.1|11
1641556220000|2022-01-07 11:50:20|31801.5|31781.5|31801.5|31781.5|31802.6|31782.6|31800.7|31780.7|16
1641556230000|2022-01-07 11:50:30|31801.4|31781.4|31802.3|31782.3|31802.9|31782.9|31800.7|31780.7|17
1641556240000|2022-01-07 11:50:40|31802.4|31782.4|31802.4|31782.4|31803.4|31783.4|31800.9|31780.9|19
1641556250000|2022-01-07 11:50:50|31801.8|31781.8|31800.5|31780.5|31801.8|31781.8|31798.6|31778.6|21
1641556260000|2022-01-07 11:51:00|31801|31781|31800.2|31780.2|31801.1|31781.1|31799.6|31779.6|20
1641556270000|2022-01-07 11:51:10|31800|31780|31800|31780|31801.4|31781.4|31800|31780|14
1641556280000|2022-01-07 11:51:20|31800.2|31780.2|31800.3|31780.3|31801.3|31781.3|31799.2|31779.2|16
1641556290000|2022-01-07 11:51:30|31799.6|31779.6|31799.7|31779.7|31799.9|31779.9|31798.8|31778.8|20
1641556300000|2022-01-07 11:51:40|31799.1|31779.1|31800|31780|31800.4|31780.4|31799.1|31779.1|13
1641556310000|2022-01-07 11:51:50|31798.7|31778.7|31801.2|31781.2|31801.9|31781.9|31798.7|31778.7|21
1641556320000|2022-01-07 11:52:00|31801.3|31781.3|31801.5|31781.5|31802|31782|31801.3|31781.3|8
1641556330000|2022-01-07 11:52:10|31801.7|31781.7|31795.7|31775.7|31801.7|31781.7|31795.7|31775.7|16
1641556340000|2022-01-07 11:52:20|31795.8|31775.8|31797.4|31777.4|31798.7|31778.7|31795.4|31775.4|15
1641556350000|2022-01-07 11:52:30|31797.5|31777.5|31800.5|31780.5|31801.5|31781.5|31795.5|31775.5|21
1641556360000|2022-01-07 11:52:40|31799.8|31779.8|31795.9|31775.9|31800.7|31780.7|31795|31775|26
1641556370000|2022-01-07 11:52:50|31796.2|31776.2|31796|31776|31796.6|31776.6|31794.8|31774.8|25
1641556380000|2022-01-07 11:53:00|31795.7|31775.7|31796.3|31776.3|31796.3|31776.3|31794.2|31774.2|18
1641556390000|2022-01-07 11:53:10|31796.4|31776.4|31796.4|31776.4|31796.5|31776.5|31796.1|31776.1|8
1641556400000|2022-01-07 11:53:20|31796.6|31776.6|31796.2|31776.2|31797.2|31777.2|31796|31776|9
1641556410000|2022-01-07 11:53:30|31796|31776|31794.1|31774.1|31796|31776|31793.7|31773.7|17
1641556420000|2022-01-07 11:53:40|31793.7|31773.7|31793.6|31773.6|31793.7|31773.7|31792.5|31772.5|18
1641556430000|2022-01-07 11:53:50|31793.3|31773.3|31793.2|31773.2|31793.5|31773.5|31792.5|31772.5|17
1641556440000|2022-01-07 11:54:00|31793.7|31773.7|31790.2|31770.2|31793.7|31773.7|31789.8|31769.8|21
1641556450000|2022-01-07 11:54:10|31789.9|31769.9|31790.5|31770.5|31793.7|31773.7|31789.9|31769.9|29
1641556460000|2022-01-07 11:54:20|31791.1|31771.1|31782.8|31762.8|31801|31771.1|31779.6|31745.9|31
1641556470000|2022-01-07 11:54:30|31782.4|31762.4|31781.9|31761.9|31782.6|31762.6|31780.7|31760.7|16
1641556480000|2022-01-07 11:54:40|31781.8|31761.8|31780.4|31760.4|31782|31762|31779.7|31759.7|20
1641556490000|2022-01-07 11:54:50|31782|31762|31781.3|31761.3|31796.6|31762.7|31780.6|31746.1|34
1641556500000|2022-01-07 11:55:00|31781.8|31761.8|31798|31748|31799.2|31763.8|31781.3|31748|14
1641556510000|2022-01-07 11:55:10|31799.3|31749.3|31783.5|31763.5|31799.3|31764.5|31782.8|31749.3|15
1641556520000|2022-01-07 11:55:20|31783.6|31763.6|31799.6|31749.6|31799.6|31765.2|31782.3|31749.1|19
1641556530000|2022-01-07 11:55:30|31784.1|31764.1|31784.7|31764.7|31785.2|31765.2|31783.5|31763.5|14
1641556540000|2022-01-07 11:55:40|31784.8|31764.8|31781.1|31761.1|31790.1|31770.1|31780.3|31760.3|28
1641556550000|2022-01-07 11:55:50|31781|31761|31778.6|31758.6|31793.3|31761|31774.2|31742.4|31
1641556560000|2022-01-07 11:56:00|31779|31759|31781|31761|31782.2|31762.2|31777.7|31757.7|19
1641556570000|2022-01-07 11:56:10|31780.8|31760.8|31786.1|31766.1|31786.8|31766.8|31780.7|31760.7|23
1641556580000|2022-01-07 11:56:20|31785.7|31765.7|31786.4|31766.4|31786.4|31766.4|31785.7|31765.7|10
1641556590000|2022-01-07 11:56:30|31787|31767|31787|31767|31787.3|31767.3|31786.5|31766.5|14
1641556600000|2022-01-07 11:56:40|31786.9|31766.9|31788.3|31768.3|31789.2|31769.2|31786.8|31766.8|26
1641556610000|2022-01-07 11:56:50|31788.4|31768.4|31788.3|31768.3|31789|31769|31788.1|31768.1|12
1641556620000|2022-01-07 11:57:00|31788.2|31768.2|31788.4|31768.4|31788.6|31768.6|31788.1|31768.1|14
1641556630000|2022-01-07 11:57:10|31788.5|31768.5|31788.1|31768.1|31788.6|31768.6|31788|31768|10
1641556640000|2022-01-07 11:57:20|31788|31768|31788|31768|31788.3|31768.3|31788|31768|11
1641556650000|2022-01-07 11:57:30|31788.6|31768.6|31788.3|31768.3|31788.7|31768.7|31785.4|31765.4|30
1641556660000|2022-01-07 11:57:40|31787.8|31767.8|31787|31767|31789.8|31769.8|31787|31767|23
1641556670000|2022-01-07 11:57:50|31787.1|31767.1|31786.2|31766.2|31788.7|31768.7|31785.2|31765.2|27
1641556680000|2022-01-07 11:58:00|31785.1|31765.1|31786.3|31766.3|31787.1|31767.1|31785.1|31765.1|25
1641556690000|2022-01-07 11:58:10|31786.2|31766.2|31786.6|31766.6|31787.4|31767.4|31785.5|31765.5|29
1641556700000|2022-01-07 11:58:20|31786.2|31766.2|31786.2|31766.2|31787.5|31767.5|31785.4|31765.4|29
1641556710000|2022-01-07 11:58:30|31785.8|31765.8|31787.6|31767.6|31788.4|31768.4|31785.7|31765.7|31
1641556720000|2022-01-07 11:58:40|31788.5|31768.5|31786.8|31766.8|31788.7|31768.7|31786.4|31766.4|38
1641556730000|2022-01-07 11:58:50|31786.9|31766.9|31788|31768|31788.8|31768.8|31786|31766|33
1641556740000|2022-01-07 11:59:00|31787.4|31767.4|31788.6|31768.6|31789.5|31769.5|31787.4|31767.4|28
1641556750000|2022-01-07 11:59:10|31788.2|31768.2|31785.9|31765.9|31789.3|31769.3|31784.7|31764.7|28
1641556760000|2022-01-07 11:59:20|31786.3|31766.3|31785.1|31765.1|31786.3|31766.3|31784.7|31764.7|32
1641556770000|2022-01-07 11:59:30|31785.3|31765.3|31786.6|31766.6|31787|31767|31785.3|31765.3|22
1641556780000|2022-01-07 11:59:40|31786.7|31766.7|31784.8|31764.8|31786.7|31766.7|31784.8|31764.8|25
1641556790000|2022-01-07 11:59:50|31783.8|31763.8|31786.6|31766.6|31787|31767|31783.8|31763.8|16
1641556800000|2022-01-07 12:00:00|31786.8|31766.8|31786.5|31766.5|31786.8|31766.8|31784.9|31764.9|33
1641556810000|2022-01-07 12:00:10|31786.3|31766.3|31786.4|31766.4|31788.9|31768.9|31786.2|31766.2|23
1641556820000|2022-01-07 12:00:20|31786.1|31766.1|31780.2|31760.2|31786.9|31766.9|31778.6|31758.6|30
1641556830000|2022-01-07 12:00:30|31780|31760|31783.1|31763.1|31784|31764|31780|31760|24
1641556840000|2022-01-07 12:00:40|31783|31763|31785.4|31765.4|31785.5|31765.5|31783|31763|18
1641556850000|2022-01-07 12:00:50|31784.9|31764.9|31783.6|31763.6|31784.9|31764.9|31783.2|31763.2|15
1641556860000|2022-01-07 12:01:00|31784.4|31764.4|31783.3|31763.3|31784.4|31764.4|31782.1|31762.1|21
1641556870000|2022-01-07 12:01:10|31783.4|31763.4|31781.8|31761.8|31783.4|31763.4|31781.3|31761.3|18
1641556880000|2022-01-07 12:01:20|31783.6|31763.6|31784.2|31764.2|31784.8|31764.8|31783.4|31763.4|17
1641556890000|2022-01-07 12:01:30|31784.3|31764.3|31784.2|31764.2|31784.5|31764.5|31783.3|31763.3|16
1641556900000|2022-01-07 12:01:40|31784.3|31764.3|31784.7|31764.7|31785|31765|31784|31764|10
1641556910000|2022-01-07 12:01:50|31784.4|31764.4|31784|31764|31785.3|31765.3|31783.9|31763.9|17
1641556920000|2022-01-07 12:02:00|31784.4|31764.4|31784.9|31764.9|31786|31766|31783.1|31763.1|29
1641556930000|2022-01-07 12:02:10|31784.7|31764.7|31785|31765|31786.6|31766.6|31784.5|31764.5|18
1641556940000|2022-01-07 12:02:20|31785.1|31765.1|31782.9|31762.9|31785.1|31765.1|31781.5|31761.5|27
1641556950000|2022-01-07 12:02:30|31782.8|31762.8|31784.7|31764.7|31785.9|31765.9|31781.7|31761.7|25
1641556960000|2022-01-07 12:02:40|31785.1|31765.1|31782.9|31762.9|31785.1|31765.1|31782.8|31762.8|25
1641556970000|2022-01-07 12:02:50|31783.2|31763.2|31784.5|31764.5|31784.5|31764.5|31782.7|31762.7|20
1641556980000|2022-01-07 12:03:00|31785.8|31765.8|31785.2|31765.2|31786.4|31766.4|31784.5|31764.5|23
1641556990000|2022-01-07 12:03:10|31785.1|31765.1|31784.6|31764.6|31785.1|31765.1|31784.6|31764.6|10
1641557000000|2022-01-07 12:03:20|31784.7|31764.7|31783.9|31763.9|31785|31765|31782.6|31762.6|18
1641557010000|2022-01-07 12:03:30|31782.7|31762.7|31785.3|31765.3|31785.3|31765.3|31782.7|31762.7|20
1641557020000|2022-01-07 12:03:40|31785.2|31765.2|31785.2|31765.2|31785.5|31765.5|31785.1|31765.1|14
1641557030000|2022-01-07 12:03:50|31785.5|31765.5|31785.7|31765.7|31785.7|31765.7|31785|31765|14
1641557040000|2022-01-07 12:04:00|31785.6|31765.6|31784.9|31764.9|31785.6|31765.6|31784.4|31764.4|22
1641557050000|2022-01-07 12:04:10|31784.5|31764.5|31785|31765|31785.6|31765.6|31784.4|31764.4|13
1641557060000|2022-01-07 12:04:20|31785.1|31765.1|31784.3|31764.3|31785.1|31765.1|31784.2|31764.2|18
1641557070000|2022-01-07 12:04:30|31784.1|31764.1|31784|31764|31784.1|31764.1|31783.6|31763.6|9
1641557080000|2022-01-07 12:04:40|31783.6|31763.6|31781.9|31761.9|31784|31764|31781.7|31761.7|20
1641557090000|2022-01-07 12:04:50|31782.7|31762.7|31780.9|31760.9|31783|31763|31780.9|31760.9|17
1641557100000|2022-01-07 12:05:00|31781.8|31761.8|31781.6|31761.6|31782.8|31762.8|31781.5|31761.5|11
1641557110000|2022-01-07 12:05:10|31781.8|31761.8|31782|31762|31782.7|31762.7|31781.2|31761.2|19
1641557120000|2022-01-07 12:05:20|31782.2|31762.2|31784.4|31764.4|31784.9|31764.9|31782.2|31762.2|23
1641557130000|2022-01-07 12:05:30|31784.2|31764.2|31797.8|31777.8|31799.3|31779.3|31783.7|31763.7|23
1641557140000|2022-01-07 12:05:40|31798.4|31778.4|31796.7|31776.7|31798.6|31778.6|31796.1|31776.1|20
1641557150000|2022-01-07 12:05:50|31796.9|31776.9|31797|31777|31797.1|31777.1|31796.3|31776.3|11
1641557160000|2022-01-07 12:06:00|31796.8|31776.8|31793|31773|31796.8|31776.8|31792.8|31772.8|18
1641557170000|2022-01-07 12:06:10|31792.8|31772.8|31793.8|31773.8|31794.6|31774.6|31792.7|31772.7|21
1641557180000|2022-01-07 12:06:20|31794.1|31774.1|31794.9|31774.9|31795.2|31775.2|31794.1|31774.1|16
1641557190000|2022-01-07 12:06:30|31795.1|31775.1|31796.1|31776.1|31796.1|31776.1|31795.1|31775.1|10
1641557200000|2022-01-07 12:06:40|31796|31776|31795.4|31775.4|31796.6|31776.6|31794.3|31774.3|17
1641557210000|2022-01-07 12:06:50|31795.8|31775.8|31795.9|31775.9|31796.2|31776.2|31795.2|31775.2|13
1641557220000|2022-01-07 12:07:00|31795|31775|31792.1|31772.1|31795|31775|31792.1|31772.1|24
1641557230000|2022-01-07 12:07:10|31791.9|31771.9|31791.9|31771.9|31792.9|31772.9|31791.2|31771.2|19
1641557240000|2022-01-07 12:07:20|31792|31772|31794.8|31774.8|31808.4|31777.5|31792|31758|12
1641557250000|2022-01-07 12:07:30|31795.4|31775.4|31796.1|31776.1|31797|31777|31795.4|31775.4|11
1641557260000|2022-01-07 12:07:40|31796.3|31776.3|31795.6|31775.6|31796.3|31776.3|31794.3|31774.3|13
1641557270000|2022-01-07 12:07:50|31795.9|31775.9|31796.4|31776.4|31796.7|31776.7|31795.9|31775.9|13
1641557280000|2022-01-07 12:08:00|31797.2|31777.2|31797.2|31777.2|31797.2|31777.2|31797|31777|5
1641557290000|2022-01-07 12:08:10|31797.7|31777.7|31797|31777|31797.9|31777.9|31796.5|31776.5|11
1641557300000|2022-01-07 12:08:20|31796.7|31776.7|31796.6|31776.6|31796.7|31776.7|31795.2|31775.2|7
1641557310000|2022-01-07 12:08:30|31796.5|31776.5|31796|31776|31796.5|31776.5|31795|31775|12
1641557320000|2022-01-07 12:08:40|31795.8|31775.8|31795.2|31775.2|31797.2|31777.2|31795.2|31775.2|11
1641557330000|2022-01-07 12:08:50|31795.6|31775.6|31795.8|31775.8|31796.9|31776.9|31795.2|31775.2|20
1641557340000|2022-01-07 12:09:00|31795.9|31775.9|31796.1|31776.1|31797.5|31777.5|31795.5|31775.5|16
1641557350000|2022-01-07 12:09:10|31795.9|31775.9|31795.8|31775.8|31796.2|31776.2|31795.4|31775.4|11
1641557360000|2022-01-07 12:09:20|31795|31775|31795.8|31775.8|31796.9|31776.9|31795|31775|22
1641557370000|2022-01-07 12:09:30|31795.9|31775.9|31795.9|31775.9|31796.5|31776.5|31795.8|31775.8|15
1641557380000|2022-01-07 12:09:40|31796|31776|31794.5|31774.5|31796|31776|31793.1|31773.1|9
1641557390000|2022-01-07 12:09:50|31795|31775|31794|31774|31795.1|31775.1|31793.9|31773.9|10
1641557400000|2022-01-07 12:10:00|31794.2|31774.2|31796.4|31776.4|31797.7|31777.7|31794|31774|17
1641557410000|2022-01-07 12:10:10|31796.6|31776.6|31796.2|31776.2|31796.8|31776.8|31795.6|31775.6|15
1641557420000|2022-01-07 12:10:20|31796.3|31776.3|31795.5|31775.5|31796.6|31776.6|31795.5|31775.5|13
1641557430000|2022-01-07 12:10:30|31796.6|31776.6|31797.1|31777.1|31797.3|31777.3|31796|31776|17
1641557440000|2022-01-07 12:10:40|31796.8|31776.8|31815.5|31765.5|31815.5|31781.8|31795.5|31765.5|17
1641557450000|2022-01-07 12:10:50|31802.7|31782.7|31803.5|31783.5|31803.6|31783.6|31802.2|31782.2|11
1641557460000|2022-01-07 12:11:00|31803.4|31783.4|31802.9|31782.9|31803.5|31783.5|31802.7|31782.7|13
1641557470000|2022-01-07 12:11:10|31803|31783|31803.1|31783.1|31803.1|31783.1|31802.6|31782.6|6
1641557480000|2022-01-07 12:11:20|31802.5|31782.5|31802.3|31782.3|31802.8|31782.8|31802.1|31782.1|9
1641557490000|2022-01-07 12:11:30|31802.2|31782.2|31802|31782|31802.6|31782.6|31801.4|31781.4|7
1641557500000|2022-01-07 12:11:40|31802.6|31782.6|31801.7|31781.7|31802.8|31782.8|31801.7|31781.7|17
1641557510000|2022-01-07 12:11:50|31801.6|31781.6|31801.7|31781.7|31801.8|31781.8|31801.6|31781.6|7
1641557520000|2022-01-07 12:12:00|31801.8|31781.8|31801.4|31781.4|31801.9|31781.9|31801.2|31781.2|13
1641557530000|2022-01-07 12:12:10|31801.3|31781.3|31801|31781|31802.9|31782.9|31801|31781|19
1641557540000|2022-01-07 12:12:20|31801.1|31781.1|31802.5|31782.5|31804|31784|31801.1|31781.1|18
1641557550000|2022-01-07 12:12:30|31802.6|31782.6|31802.7|31782.7|31803.5|31783.5|31802|31782|18
1641557560000|2022-01-07 12:12:40|31802.2|31782.2|31803.2|31783.2|31803.2|31783.2|31802.2|31782.2|15
1641557570000|2022-01-07 12:12:50|31803|31783|31802.7|31782.7|31803.3|31783.3|31802.7|31782.7|9
1641557580000|2022-01-07 12:13:00|31802.9|31782.9|31802.4|31782.4|31804.2|31784.2|31802.4|31782.4|12
1641557590000|2022-01-07 12:13:10|31802.5|31782.5|31802.3|31782.3|31804|31784|31801.3|31781.3|15
1641557600000|2022-01-07 12:13:20|31802.2|31782.2|31801.9|31781.9|31802.4|31782.4|31801.7|31781.7|9
1641557610000|2022-01-07 12:13:30|31802|31782|31802.6|31782.6|31804.7|31784.7|31801.8|31781.8|11
1641557620000|2022-01-07 12:13:40|31802.2|31782.2|31803|31783|31803.9|31783.9|31801.9|31781.9|17
1641557630000|2022-01-07 12:13:50|31803.1|31783.1|31802.7|31782.7|31803.2|31783.2|31801.8|31781.8|17
1641557640000|2022-01-07 12:14:00|31802.8|31782.8|31803.9|31783.9|31804.3|31784.3|31802.8|31782.8|19
1641557650000|2022-01-07 12:14:10|31803.8|31783.8|31803.4|31783.4|31804.1|31784.1|31803|31783|18
1641557660000|2022-01-07 12:14:20|31803.5|31783.5|31802.8|31782.8|31803.5|31783.5|31802.7|31782.7|14
1641557670000|2022-01-07 12:14:30|31804.7|31784.7|31805.9|31785.9|31806.5|31786.5|31804.2|31784.2|23
1641557680000|2022-01-07 12:14:40|31805.2|31785.2|31806.7|31786.7|31806.7|31786.7|31804.8|31784.8|14
1641557690000|2022-01-07 12:14:50|31806.6|31786.6|31806.4|31786.4|31806.7|31786.7|31805.4|31785.4|13
1641557700000|2022-01-07 12:15:00|31805.7|31785.7|31805.9|31785.9|31807.2|31787.2|31805.2|31785.2|21
1641557710000|2022-01-07 12:15:10|31806|31786|31806.4|31786.4|31807.3|31787.3|31805.6|31785.6|16
1641557720000|2022-01-07 12:15:20|31806.6|31786.6|31807.5|31787.5|31808.3|31788.3|31806.2|31786.2|17
1641557730000|2022-01-07 12:15:30|31807.7|31787.7|31807.4|31787.4|31808.3|31788.3|31806.7|31786.7|17
1641557740000|2022-01-07 12:15:40|31807.6|31787.6|31807.1|31787.1|31808.5|31788.5|31806.2|31786.2|24
1641557750000|2022-01-07 12:15:50|31807.2|31787.2|31807.4|31787.4|31808.3|31788.3|31806.8|31786.8|16
1641557760000|2022-01-07 12:16:00|31807.1|31787.1|31805|31785|31807.2|31787.2|31803.5|31783.5|22
1641557770000|2022-01-07 12:16:10|31805.1|31785.1|31804.8|31784.8|31805.1|31785.1|31804.5|31784.5|10
1641557780000|2022-01-07 12:16:20|31804.7|31784.7|31804.7|31784.7|31804.9|31784.9|31804.6|31784.6|11
1641557790000|2022-01-07 12:16:30|31805.2|31785.2|31806|31786|31806.6|31786.6|31804.6|31784.6|20
1641557800000|2022-01-07 12:16:40|31806.2|31786.2|31807.4|31787.4|31807.6|31787.6|31806.2|31786.2|16
1641557810000|2022-01-07 12:16:50|31807.6|31787.6|31807.5|31787.5|31807.7|31787.7|31807.4|31787.4|7
1641557820000|2022-01-07 12:17:00|31808|31788|31807.2|31787.2|31808|31788|31807.2|31787.2|14
1641557830000|2022-01-07 12:17:10|31807.1|31787.1|31807.6|31787.6|31807.7|31787.7|31806.6|31786.6|8
1641557840000|2022-01-07 12:17:20|31807.5|31787.5|31807.3|31787.3|31807.7|31787.7|31807.1|31787.1|10
1641557850000|2022-01-07 12:17:30|31809.1|31789.1|31808.6|31788.6|31809.4|31789.4|31808.3|31788.3|12
1641557860000|2022-01-07 12:17:40|31808.8|31788.8|31808|31788|31808.9|31788.9|31808|31788|26
1641557870000|2022-01-07 12:17:50|31808.1|31788.1|31807.1|31787.1|31808.2|31788.2|31807.1|31787.1|11
1641557880000|2022-01-07 12:18:00|31806.9|31786.9|31808.3|31788.3|31809.1|31789.1|31806.9|31786.9|11
1641557890000|2022-01-07 12:18:10|31808.2|31788.2|31807.8|31787.8|31808.6|31788.6|31807.8|31787.8|12
1641557900000|2022-01-07 12:18:20|31808.3|31788.3|31807.6|31787.6|31808.3|31788.3|31807.4|31787.4|17
1641557910000|2022-01-07 12:18:30|31807.7|31787.7|31807.4|31787.4|31808.1|31788.1|31807.4|31787.4|10
1641557920000|2022-01-07 12:18:40|31807.5|31787.5|31807|31787|31807.5|31787.5|31806.8|31786.8|20
1641557930000|2022-01-07 12:18:50|31806.9|31786.9|31805.4|31785.4|31806.9|31786.9|31805.1|31785.1|18
1641557940000|2022-01-07 12:19:00|31805.5|31785.5|31805.8|31785.8|31806.8|31786.8|31805.4|31785.4|23
1641557950000|2022-01-07 12:19:10|31805.9|31785.9|31808.3|31788.3|31808.7|31788.7|31805.9|31785.9|13
1641557960000|2022-01-07 12:19:20|31808|31788|31809.1|31789.1|31809.4|31789.4|31807.8|31787.8|22
1641557970000|2022-01-07 12:19:30|31808.6|31788.6|31808.1|31788.1|31809.5|31789.5|31807.7|31787.7|20
1641557980000|2022-01-07 12:19:40|31808.3|31788.3|31809.7|31789.7|31811.2|31791.2|31808.2|31788.2|12
1641557990000|2022-01-07 12:19:50|31809.4|31789.4|31808|31788|31810|31790|31806.2|31786.2|25
1641558000000|2022-01-07 12:20:00|31807.8|31787.8|31805.5|31785.5|31808.7|31788.7|31805.2|31785.2|21
1641558010000|2022-01-07 12:20:10|31805.8|31785.8|31806.4|31786.4|31806.8|31786.8|31805.2|31785.2|18
1641558020000|2022-01-07 12:20:20|31806.1|31786.1|31806|31786|31806.9|31786.9|31805.8|31785.8|13
1641558030000|2022-01-07 12:20:30|31806.5|31786.5|31807.5|31787.5|31807.5|31787.5|31806.5|31786.5|10
1641558040000|2022-01-07 12:20:40|31807.4|31787.4|31807.9|31787.9|31808|31788|31806.5|31786.5|15
1641558050000|2022-01-07 12:20:50|31807.8|31787.8|31807.5|31787.5|31809.4|31789.4|31807|31787|18
1641558060000|2022-01-07 12:21:00|31807.6|31787.6|31806.9|31786.9|31807.8|31787.8|31806.8|31786.8|14
1641558070000|2022-01-07 12:21:10|31806.4|31786.4|31807.8|31787.8|31807.8|31787.8|31806.3|31786.3|18
1641558080000|2022-01-07 12:21:20|31807.7|31787.7|31807.5|31787.5|31808.2|31788.2|31805.8|31785.8|18
1641558090000|2022-01-07 12:21:30|31807.4|31787.4|31806.7|31786.7|31807.4|31787.4|31806.7|31786.7|5
1641558100000|2022-01-07 12:21:40|31807|31787|31805.6|31785.6|31807|31787|31805.4|31785.4|13
1641558110000|2022-01-07 12:21:50|31805.5|31785.5|31808.1|31788.1|31808.1|31788.1|31805.4|31785.4|20
1641558120000|2022-01-07 12:22:00|31807.7|31787.7|31807.2|31787.2|31808.2|31788.2|31806.9|31786.9|21
1641558130000|2022-01-07 12:22:10|31807.8|31787.8|31806.7|31786.7|31807.8|31787.8|31804.9|31784.9|27
1641558140000|2022-01-07 12:22:20|31806.5|31786.5|31806.4|31786.4|31808.7|31788.7|31805.6|31785.6|18
1641558150000|2022-01-07 12:22:30|31806.6|31786.6|31806.5|31786.5|31807|31787|31805.8|31785.8|13
1641558160000|2022-01-07 12:22:40|31806.4|31786.4|31807|31787|31807.2|31787.2|31806.1|31786.1|10
1641558170000|2022-01-07 12:22:50|31806.9|31786.9|31805.9|31785.9|31807.5|31787.5|31805.9|31785.9|10
1641558180000|2022-01-07 12:23:00|31806.1|31786.1|31806.3|31786.3|31807.2|31787.2|31805.9|31785.9|18
1641558190000|2022-01-07 12:23:10|31806.1|31786.1|31805.5|31785.5|31807.6|31787.6|31805.5|31785.5|14
1641558200000|2022-01-07 12:23:20|31805.6|31785.6|31806|31786|31806.2|31786.2|31804.8|31784.8|11
1641558210000|2022-01-07 12:23:30|31805.8|31785.8|31807|31787|31807.2|31787.2|31805.8|31785.8|9
1641558220000|2022-01-07 12:23:40|31803.9|31783.9|31804.5|31784.5|31805.5|31785.5|31803.6|31783.6|15
1641558230000|2022-01-07 12:23:50|31804.6|31784.6|31805.9|31785.9|31805.9|31785.9|31804|31784|16
1641558240000|2022-01-07 12:24:00|31806|31786|31807.2|31787.2|31807.3|31787.3|31805.3|31785.3|9
1641558250000|2022-01-07 12:24:10|31807.3|31787.3|31807.3|31787.3|31807.3|31787.3|31806.7|31786.7|12
1641558260000|2022-01-07 12:24:20|31803.8|31783.8|31807.5|31787.5|31807.8|31787.8|31802.2|31782.2|15
1641558270000|2022-01-07 12:24:30|31808.5|31788.5|31804.4|31784.4|31808.5|31788.5|31802.8|31782.8|15
1641558280000|2022-01-07 12:24:40|31808.2|31788.2|31804.7|31784.7|31808.8|31788.8|31803.6|31783.6|24
1641558290000|2022-01-07 12:24:50|31804.9|31784.9|31806.1|31786.1|31807.8|31787.8|31804.5|31784.5|11
1641558300000|2022-01-07 12:25:00|31806|31786|31806|31786|31807.9|31787.9|31805.4|31785.4|16
1641558310000|2022-01-07 12:25:10|31806.1|31786.1|31804.4|31784.4|31806.4|31786.4|31803|31783|15
1641558320000|2022-01-07 12:25:20|31803.4|31783.4|31805.5|31785.5|31805.6|31785.6|31803.4|31783.4|12
1641558330000|2022-01-07 12:25:30|31804.1|31784.1|31804|31784|31805.2|31785.2|31803.1|31783.1|14
1641558340000|2022-01-07 12:25:40|31803.4|31783.4|31803.9|31783.9|31806.3|31786.3|31803.4|31783.4|14
1641558350000|2022-01-07 12:25:50|31804.1|31784.1|31803.6|31783.6|31804.5|31784.5|31802.5|31782.5|25
1641558360000|2022-01-07 12:26:00|31803.5|31783.5|31806.1|31786.1|31806.1|31786.1|31803.5|31783.5|13
1641558370000|2022-01-07 12:26:10|31805.6|31785.6|31804.2|31784.2|31806.4|31786.4|31803.3|31783.3|19
1641558380000|2022-01-07 12:26:20|31804|31784|31806|31786|31806|31786|31801.2|31781.2|22
1641558390000|2022-01-07 12:26:30|31805.7|31785.7|31804.5|31784.5|31805.7|31785.7|31802.9|31782.9|17
1641558400000|2022-01-07 12:26:40|31804.3|31784.3|31803.9|31783.9|31804.4|31784.4|31803.4|31783.4|13
1641558410000|2022-01-07 12:26:50|31803.8|31783.8|31804.2|31784.2|31804.8|31784.8|31803.8|31783.8|18
1641558420000|2022-01-07 12:27:00|31803.8|31783.8|31805|31785|31805.6|31785.6|31803.1|31783.1|15
1641558430000|2022-01-07 12:27:10|31804.9|31784.9|31803.7|31783.7|31805.6|31785.6|31802.6|31782.6|14
1641558440000|2022-01-07 12:27:20|31803.2|31783.2|31805.1|31785.1|31806.2|31786.2|31802.8|31782.8|12
1641558450000|2022-01-07 12:27:30|31805.2|31785.2|31807.2|31787.2|31807.2|31787.2|31805|31785|18
1641558460000|2022-01-07 12:27:40|31807|31787|31806.3|31786.3|31807.5|31787.5|31805|31785|16
1641558470000|2022-01-07 12:27:50|31805.7|31785.7|31807|31787|31807.7|31787.7|31805.6|31785.6|15
1641558480000|2022-01-07 12:28:00|31806.9|31786.9|31803.6|31783.6|31806.9|31786.9|31803.3|31783.3|24
1641558490000|2022-01-07 12:28:10|31803|31783|31803.6|31783.6|31803.7|31783.7|31803|31783|12
1641558500000|2022-01-07 12:28:20|31803.4|31783.4|31802.4|31782.4|31804.6|31784.6|31802.4|31782.4|14
1641558510000|2022-01-07 12:28:30|31805.2|31785.2|31804.5|31784.5|31805.4|31785.4|31803.9|31783.9|13
1641558520000|2022-01-07 12:28:40|31803.6|31783.6|31803.8|31783.8|31804.3|31784.3|31803.6|31783.6|10
1641558530000|2022-01-07 12:28:50|31803.7|31783.7|31804|31784|31804.3|31784.3|31803.5|31783.5|11
1641558540000|2022-01-07 12:29:00|31803.9|31783.9|31802.7|31782.7|31804.5|31784.5|31801.5|31781.5|8
1641558550000|2022-01-07 12:29:10|31802.2|31782.2|31805|31785|31805|31785|31800.7|31780.7|19
1641558560000|2022-01-07 12:29:20|31799.3|31779.3|31804|31784|31805.5|31785.5|31799.3|31779.3|20
1641558570000|2022-01-07 12:29:30|31803.9|31783.9|31805.5|31785.5|31805.7|31785.7|31803.1|31783.1|26
1641558580000|2022-01-07 12:29:40|31805.4|31785.4|31805.5|31785.5|31806.1|31786.1|31804.9|31784.9|27
1641558590000|2022-01-07 12:29:50|31805.7|31785.7|31801.7|31781.7|31805.8|31785.8|31800.6|31780.6|36
1641558600000|2022-01-07 12:30:00|31801.9|31781.9|31806.2|31786.2|31806.2|31786.2|31801.1|31781.1|16
1641558610000|2022-01-07 12:30:10|31806.3|31786.3|31804.9|31784.9|31806.3|31786.3|31804.5|31784.5|16
1641558620000|2022-01-07 12:30:20|31805.1|31785.1|31805|31785|31805.2|31785.2|31804.5|31784.5|10
1641558630000|2022-01-07 12:30:30|31803.9|31783.9|31806.9|31786.9|31807.2|31787.2|31803.9|31783.9|10
1641558640000|2022-01-07 12:30:40|31806.7|31786.7|31807.1|31787.1|31807.2|31787.2|31805.9|31785.9|9
1641558650000|2022-01-07 12:30:50|31807|31787|31806.1|31786.1|31807.6|31787.6|31804.7|31784.7|14
1641558660000|2022-01-07 12:31:00|31805.8|31785.8|31806.3|31786.3|31808.3|31788.3|31804.7|31784.7|22
1641558670000|2022-01-07 12:31:10|31806.4|31786.4|31808.1|31788.1|31808.1|31788.1|31806|31786|11
1641558680000|2022-01-07 12:31:20|31808.3|31788.3|31806.8|31786.8|31808.3|31788.3|31805.4|31785.4|17
1641558690000|2022-01-07 12:31:30|31806.9|31786.9|31805.4|31785.4|31807.1|31787.1|31805|31785|11
1641558700000|2022-01-07 12:31:40|31805.2|31785.2|31805.2|31785.2|31805.3|31785.3|31804|31784|10
1641558710000|2022-01-07 12:31:50|31805.7|31785.7|31805.3|31785.3|31806.9|31786.9|31804.6|31784.6|15
1641558720000|2022-01-07 12:32:00|31803.2|31783.2|31807.6|31787.6|31808.3|31788.3|31803.2|31783.2|18
1641558730000|2022-01-07 12:32:10|31808.4|31788.4|31806|31786|31808.4|31788.4|31805.4|31785.4|12
1641558740000|2022-01-07 12:32:20|31806.1|31786.1|31807.6|31787.6|31808.5|31788.5|31806.1|31786.1|18
1641558750000|2022-01-07 12:32:30|31808.3|31788.3|31808.3|31788.3|31808.7|31788.7|31807.4|31787.4|18
1641558760000|2022-01-07 12:32:40|31808.5|31788.5|31808.8|31788.8|31809.9|31789.9|31807.9|31787.9|16
1641558770000|2022-01-07 12:32:50|31808.5|31788.5|31811|31791|31812.1|31792.1|31807.8|31787.8|21
1641558780000|2022-01-07 12:33:00|31811.9|31791.9|31811.6|31791.6|31812.7|31792.7|31811.2|31791.2|16
1641558790000|2022-01-07 12:33:10|31811.4|31791.4|31809.4|31789.4|31812.4|31792.4|31809.3|31789.3|15
1641558800000|2022-01-07 12:33:20|31809.9|31789.9|31811.8|31791.8|31812|31792|31809.7|31789.7|11
1641558810000|2022-01-07 12:33:30|31811.9|31791.9|31809.2|31789.2|31812.4|31792.4|31809.2|31789.2|17
1641558820000|2022-01-07 12:33:40|31810.6|31790.6|31811.9|31791.9|31811.9|31791.9|31810.1|31790.1|18
1641558830000|2022-01-07 12:33:50|31810.8|31790.8|31812.1|31792.1|31813.5|31793.5|31810.8|31790.8|22
1641558840000|2022-01-07 12:34:00|31812.2|31792.2|31815.8|31795.8|31815.8|31795.8|31810.9|31790.9|24
1641558850000|2022-01-07 12:34:10|31815.9|31795.9|31813.8|31793.8|31816|31796|31813.5|31793.5|18
1641558860000|2022-01-07 12:34:20|31813.1|31793.1|31814.4|31794.4|31815.1|31795.1|31813.1|31793.1|15
1641558870000|2022-01-07 12:34:30|31814.1|31794.1|31814.8|31794.8|31815|31795|31814.1|31794.1|9
1641558880000|2022-01-07 12:34:40|31815.3|31795.3|31814.4|31794.4|31815.8|31795.8|31812.7|31792.7|13
1641558890000|2022-01-07 12:34:50|31815|31795|31816.7|31796.7|31817.6|31797.6|31815|31795|17
1641558900000|2022-01-07 12:35:00|31816.5|31796.5|31817.3|31797.3|31818|31798|31815.7|31795.7|22
1641558910000|2022-01-07 12:35:10|31817.4|31797.4|31814.4|31794.4|31817.6|31797.6|31814.2|31794.2|19
1641558920000|2022-01-07 12:35:20|31814.3|31794.3|31816.1|31796.1|31818.7|31798.7|31814.3|31794.3|23
1641558930000|2022-01-07 12:35:30|31816.5|31796.5|31816.4|31796.4|31817.1|31797.1|31816.3|31796.3|20
1641558940000|2022-01-07 12:35:40|31816.5|31796.5|31816.1|31796.1|31819.3|31799.3|31816.1|31796.1|13
1641558950000|2022-01-07 12:35:50|31816.3|31796.3|31816.2|31796.2|31817.3|31797.3|31815.7|31795.7|8
1641558960000|2022-01-07 12:36:00|31815.7|31795.7|31816.4|31796.4|31818|31798|31815.2|31795.2|13
1641558970000|2022-01-07 12:36:10|31816|31796|31815.8|31795.8|31817.4|31797.4|31815.7|31795.7|21
1641558980000|2022-01-07 12:36:20|31817.2|31797.2|31814|31794|31817.6|31797.6|31812.7|31792.7|24
1641558990000|2022-01-07 12:36:30|31814.2|31794.2|31815.2|31795.2|31815.3|31795.3|31814.1|31794.1|12
1641559000000|2022-01-07 12:36:40|31815|31795|31816.9|31796.9|31817|31797|31815|31795|17
1641559010000|2022-01-07 12:36:50|31816.7|31796.7|31813.3|31793.3|31817.3|31797.3|31813.3|31793.3|18
1641559020000|2022-01-07 12:37:00|31813.4|31793.4|31815.3|31795.3|31815.5|31795.5|31813.4|31793.4|27
1641559030000|2022-01-07 12:37:10|31815.7|31795.7|31815.6|31795.6|31817.1|31797.1|31814.4|31794.4|15
1641559040000|2022-01-07 12:37:20|31815.4|31795.4|31814.2|31794.2|31816.4|31796.4|31814|31794|16
1641559050000|2022-01-07 12:37:30|31814.3|31794.3|31812.5|31792.5|31814.8|31794.8|31812.5|31792.5|17
1641559060000|2022-01-07 12:37:40|31812.9|31792.9|31815.1|31795.1|31815.2|31795.2|31812.9|31792.9|18
1641559070000|2022-01-07 12:37:50|31815.3|31795.3|31815|31795|31816.1|31796.1|31814.7|31794.7|15
1641559080000|2022-01-07 12:38:00|31815.1|31795.1|31815.4|31795.4|31815.8|31795.8|31814.8|31794.8|13
1641559090000|2022-01-07 12:38:10|31815.8|31795.8|31815.6|31795.6|31816.2|31796.2|31815|31795|13
1641559100000|2022-01-07 12:38:20|31815.2|31795.2|31813.8|31793.8|31817.1|31797.1|31811.7|31791.7|23
1641559110000|2022-01-07 12:38:30|31813.9|31793.9|31811.2|31791.2|31814.5|31794.5|31811.2|31791.2|21
1641559120000|2022-01-07 12:38:40|31810.6|31790.6|31810.9|31790.9|31813.4|31793.4|31809.3|31789.3|23
1641559130000|2022-01-07 12:38:50|31811.3|31791.3|31811|31791|31812.3|31792.3|31809.8|31789.8|19
1641559140000|2022-01-07 12:39:00|31810.8|31790.8|31810.5|31790.5|31810.8|31790.8|31808.7|31788.7|18
1641559150000|2022-01-07 12:39:10|31810.9|31790.9|31810.1|31790.1|31810.9|31790.9|31808.6|31788.6|13
1641559160000|2022-01-07 12:39:20|31810.2|31790.2|31808.4|31788.4|31811.1|31791.1|31808.4|31788.4|15
1641559170000|2022-01-07 12:39:30|31808.9|31788.9|31807.4|31787.4|31809.5|31789.5|31805.8|31785.8|19
1641559180000|2022-01-07 12:39:40|31807.2|31787.2|31807.7|31787.7|31808.6|31788.6|31806.8|31786.8|12
1641559190000|2022-01-07 12:39:50|31809.3|31789.3|31806.1|31786.1|31809.3|31789.3|31806.1|31786.1|14
1641559200000|2022-01-07 12:40:00|31806.3|31786.3|31806.5|31786.5|31808.4|31788.4|31805|31785|18
1641559210000|2022-01-07 12:40:10|31807.3|31787.3|31807.4|31787.4|31808.2|31788.2|31807.2|31787.2|14
1641559220000|2022-01-07 12:40:20|31807.6|31787.6|31807.1|31787.1|31807.6|31787.6|31806.7|31786.7|9
1641559230000|2022-01-07 12:40:30|31808.9|31788.9|31807.8|31787.8|31808.9|31788.9|31806.3|31786.3|13
1641559240000|2022-01-07 12:40:40|31807.9|31787.9|31807.4|31787.4|31808.5|31788.5|31803.9|31783.9|20
1641559250000|2022-01-07 12:40:50|31806.8|31786.8|31804.8|31784.8|31807.7|31787.7|31803.1|31783.1|20
1641559260000|2022-01-07 12:41:00|31804.7|31784.7|31803.8|31783.8|31805.6|31785.6|31803.3|31783.3|20
1641559270000|2022-01-07 12:41:10|31804|31784|31808.4|31788.4|31809.4|31789.4|31803.7|31783.7|22
1641559280000|2022-01-07 12:41:20|31809|31789|31805.2|31785.2|31809|31789|31805.2|31785.2|13
1641559290000|2022-01-07 12:41:30|31805|31785|31806.5|31786.5|31807.1|31787.1|31805|31785|14
1641559300000|2022-01-07 12:41:40|31805|31785|31806.3|31786.3|31807.4|31787.4|31804.9|31784.9|21
1641559310000|2022-01-07 12:41:50|31806.6|31786.6|31805.5|31785.5|31806.6|31786.6|31805.5|31785.5|14
1641559320000|2022-01-07 12:42:00|31805.4|31785.4|31805.8|31785.8|31808.3|31788.3|31802.2|31782.2|24
1641559330000|2022-01-07 12:42:10|31805.3|31785.3|31806.2|31786.2|31807|31787|31804.6|31784.6|18
1641559340000|2022-01-07 12:42:20|31806.1|31786.1|31806.3|31786.3|31807.1|31787.1|31805|31785|16
1641559350000|2022-01-07 12:42:30|31806.4|31786.4|31804.8|31784.8|31807|31787|31804.8|31784.8|13
1641559360000|2022-01-07 12:42:40|31805.1|31785.1|31805.7|31785.7|31806.8|31786.8|31804.4|31784.4|20
1641559370000|2022-01-07 12:42:50|31805|31785|31807|31787|31807|31787|31803.2|31783.2|23
1641559380000|2022-01-07 12:43:00|31805.5|31785.5|31802.9|31782.9|31806.6|31786.6|31802.8|31782.8|25
1641559390000|2022-01-07 12:43:10|31803.7|31783.7|31805.6|31785.6|31805.8|31785.8|31802.9|31782.9|19
1641559400000|2022-01-07 12:43:20|31805|31785|31805.1|31785.1|31805.9|31785.9|31804.9|31784.9|15
1641559410000|2022-01-07 12:43:30|31806.1|31786.1|31805.5|31785.5|31807.4|31787.4|31804.7|31784.7|20
1641559420000|2022-01-07 12:43:40|31805.7|31785.7|31804|31784|31805.8|31785.8|31803.8|31783.8|15
1641559430000|2022-01-07 12:43:50|31804.4|31784.4|31804.1|31784.1|31805.9|31785.9|31803.6|31783.6|21
1641559440000|2022-01-07 12:44:00|31804.2|31784.2|31805.8|31785.8|31807|31787|31803.7|31783.7|28
1641559450000|2022-01-07 12:44:10|31806.3|31786.3|31809.4|31789.4|31809.4|31789.4|31805.9|31785.9|25
1641559460000|2022-01-07 12:44:20|31808.4|31788.4|31807|31787|31809.7|31789.7|31806.4|31786.4|23
1641559470000|2022-01-07 12:44:30|31806.5|31786.5|31803.7|31783.7|31808.4|31788.4|31803.7|31783.7|20
1641559480000|2022-01-07 12:44:40|31806.2|31786.2|31808.7|31788.7|31809.1|31789.1|31803.9|31783.9|21
1641559490000|2022-01-07 12:44:50|31809.1|31789.1|31810|31790|31810.9|31790.9|31808.8|31788.8|22
1641559500000|2022-01-07 12:45:00|31809.7|31789.7|31809.5|31789.5|31810.6|31790.6|31808.3|31788.3|21
1641559510000|2022-01-07 12:45:10|31810.3|31790.3|31808.8|31788.8|31811.2|31791.2|31808.8|31788.8|15
1641559520000|2022-01-07 12:45:20|31809.8|31789.8|31810.8|31790.8|31811|31791|31808.8|31788.8|21
1641559530000|2022-01-07 12:45:30|31810.7|31790.7|31806.2|31786.2|31811.2|31791.2|31805.3|31785.3|15
1641559540000|2022-01-07 12:45:40|31805.9|31785.9|31807.3|31787.3|31807.7|31787.7|31805.4|31785.4|22
1641559550000|2022-01-07 12:45:50|31806.9|31786.9|31807.2|31787.2|31808.1|31788.1|31806.8|31786.8|8
1641559560000|2022-01-07 12:46:00|31807|31787|31806.5|31786.5|31807.6|31787.6|31805.8|31785.8|16
1641559570000|2022-01-07 12:46:10|31806.4|31786.4|31805.1|31785.1|31806.4|31786.4|31804.4|31784.4|11
1641559580000|2022-01-07 12:46:20|31804.8|31784.8|31794.2|31774.2|31806.1|31786.1|31794.2|31774.2|13
1641559590000|2022-01-07 12:46:30|31794.7|31774.7|31793.7|31773.7|31795|31775|31792.7|31772.7|18
1641559600000|2022-01-07 12:46:40|31793.6|31773.6|31795.3|31775.3|31811.3|31777.6|31792.9|31761.3|19
1641559610000|2022-01-07 12:46:50|31795.1|31775.1|31798.5|31778.5|31801.1|31781.1|31792.9|31772.9|26
1641559620000|2022-01-07 12:47:00|31798.8|31778.8|31798.3|31778.3|31799.9|31779.9|31796.1|31776.1|20
1641559630000|2022-01-07 12:47:10|31799.2|31779.2|31797.2|31777.2|31800.7|31780.7|31795.3|31775.3|25
1641559640000|2022-01-07 12:47:20|31797.5|31777.5|31795.9|31775.9|31798.7|31778.7|31795.9|31775.9|14
1641559650000|2022-01-07 12:47:30|31796.3|31776.3|31796.7|31776.7|31797.9|31777.9|31796.1|31776.1|13
1641559660000|2022-01-07 12:47:40|31796.5|31776.5|31796.6|31776.6|31798|31778|31796.3|31776.3|12
1641559680000|2022-01-07 12:48:00|31795.7|31775.7|31796.7|31776.7|31797|31777|31795.7|31775.7|18
1641559690000|2022-01-07 12:48:10|31796.5|31776.5|31797.1|31777.1|31797.2|31777.2|31796.5|31776.5|11
1641559700000|2022-01-07 12:48:20|31796.5|31776.5|31796.6|31776.6|31796.7|31776.7|31796.2|31776.2|6
1641559710000|2022-01-07 12:48:30|31796|31776|31795.6|31775.6|31797.7|31777.7|31795.1|31775.1|10
1641559720000|2022-01-07 12:48:40|31795.5|31775.5|31795.5|31775.5|31796|31776|31795.3|31775.3|9
1641559730000|2022-01-07 12:48:50|31795.7|31775.7|31793.9|31773.9|31796|31776|31793.8|31773.8|12
1641559740000|2022-01-07 12:49:00|31794.4|31774.4|31793.9|31773.9|31795|31775|31793.9|31773.9|14
1641559750000|2022-01-07 12:49:10|31794.1|31774.1|31793.9|31773.9|31794.4|31774.4|31792.7|31772.7|13
1641559760000|2022-01-07 12:49:20|31794.1|31774.1|31794.8|31774.8|31794.8|31774.8|31794|31774|9
1641559770000|2022-01-07 12:49:30|31795|31775|31793.1|31773.1|31795|31775|31792.8|31772.8|10
1641559780000|2022-01-07 12:49:40|31791.5|31771.5|31793|31773|31793.9|31773.9|31791.5|31771.5|24
1641559790000|2022-01-07 12:49:50|31793.3|31773.3|31793|31773|31794.3|31774.3|31793|31773|20
1641559800000|2022-01-07 12:50:00|31793.2|31773.2|31794.2|31774.2|31794.5|31774.5|31791.6|31771.6|21
1641559810000|2022-01-07 12:50:10|31793.6|31773.6|31793.6|31773.6|31795.2|31775.2|31793.2|31773.2|21
1641559820000|2022-01-07 12:50:20|31793.7|31773.7|31795.7|31775.7|31796.1|31776.1|31793.6|31773.6|31
1641559830000|2022-01-07 12:50:30|31795.9|31775.9|31794.2|31774.2|31796.5|31776.5|31794.2|31774.2|23
1641559840000|2022-01-07 12:50:40|31794.1|31774.1|31795.3|31775.3|31795.3|31775.3|31794|31774|10
1641559850000|2022-01-07 12:50:50|31795.4|31775.4|31795.8|31775.8|31797|31777|31794.2|31774.2|16
1641559860000|2022-01-07 12:51:00|31794|31774|31796|31776|31796.3|31776.3|31792.1|31772.1|26
1641559870000|2022-01-07 12:51:10|31795.1|31775.1|31797.8|31777.8|31798.6|31778.6|31793.7|31773.7|24
1641559880000|2022-01-07 12:51:20|31798.8|31778.8|31799.5|31779.5|31800.7|31780.7|31797.5|31777.5|27
1641559890000|2022-01-07 12:51:30|31800|31780|31796.3|31776.3|31800.6|31780.6|31795.9|31775.9|26
1641559900000|2022-01-07 12:51:40|31796.2|31776.2|31799.7|31779.7|31799.7|31779.7|31796|31776|15
1641559910000|2022-01-07 12:51:50|31798.9|31778.9|31799.1|31779.1|31799.5|31779.5|31798.9|31778.9|12
1641559920000|2022-01-07 12:52:00|31799.2|31779.2|31798.9|31778.9|31799.9|31779.9|31798.7|31778.7|16
1641559930000|2022-01-07 12:52:10|31797.8|31777.8|31798.4|31778.4|31799.5|31779.5|31797|31777|19
1641559940000|2022-01-07 12:52:20|31797.4|31777.4|31795.5|31775.5|31798|31778|31794.2|31774.2|25
1641559950000|2022-01-07 12:52:30|31795.3|31775.3|31795.3|31775.3|31796.8|31776.8|31794.5|31774.5|18
1641559960000|2022-01-07 12:52:40|31796.9|31776.9|31797.3|31777.3|31797.6|31777.6|31796.1|31776.1|19
1641559970000|2022-01-07 12:52:50|31797.2|31777.2|31797.6|31777.6|31799|31779|31796.7|31776.7|17
1641559980000|2022-01-07 12:53:00|31796.7|31776.7|31796.9|31776.9|31797.8|31777.8|31795.7|31775.7|20
1641559990000|2022-01-07 12:53:10|31797.5|31777.5|31795.6|31775.6|31798|31778|31795.6|31775.6|18
1641560000000|2022-01-07 12:53:20|31795.8|31775.8|31798|31778|31799.1|31779.1|31795.8|31775.8|20
1641560010000|2022-01-07 12:53:30|31797.9|31777.9|31797|31777|31798.5|31778.5|31795|31775|24
1641560020000|2022-01-07 12:53:40|31797.1|31777.1|31798.1|31778.1|31798.5|31778.5|31797.1|31777.1|20
1641560030000|2022-01-07 12:53:50|31798.4|31778.4|31800|31780|31800|31780|31797.6|31777.6|14
1641560040000|2022-01-07 12:54:00|31799.8|31779.8|31800.7|31780.7|31801.7|31781.7|31798.2|31778.2|20
1641560050000|2022-01-07 12:54:10|31800.6|31780.6|31799.9|31779.9|31800.8|31780.8|31797.8|31777.8|17
1641560060000|2022-01-07 12:54:20|31800.1|31780.1|31798.8|31778.8|31800.1|31780.1|31797.4|31777.4|15
1641560070000|2022-01-07 12:54:30|31799|31779|31796.2|31776.2|31799|31779|31795.4|31775.4|22
1641560080000|2022-01-07 12:54:40|31796.7|31776.7|31796.2|31776.2|31797.9|31777.9|31796.2|31776.2|17
1641560090000|2022-01-07 12:54:50|31796.8|31776.8|31795.2|31775.2|31796.8|31776.8|31795|31775|14
1641560100000|2022-01-07 12:55:00|31796.4|31776.4|31793.5|31773.5|31799.6|31779.6|31793.5|31773.5|21
1641560110000|2022-01-07 12:55:10|31797.5|31777.5|31792.3|31772.3|31797.5|31777.5|31792.3|31772.3|25
1641560120000|2022-01-07 12:55:20|31792.8|31772.8|31792.2|31772.2|31792.8|31772.8|31790.3|31770.3|21
1641560130000|2022-01-07 12:55:30|31793.2|31773.2|31792|31772|31793.5|31773.5|31790.6|31770.6|18
1641560140000|2022-01-07 12:55:40|31794.2|31774.2|31794.3|31774.3|31795.3|31775.3|31789.9|31769.9|20
1641560150000|2022-01-07 12:55:50|31794.7|31774.7|31796.5|31776.5|31797.9|31777.9|31794.7|31774.7|20
1641560160000|2022-01-07 12:56:00|31796.3|31776.3|31792.9|31772.9|31796.5|31776.5|31790.3|31770.3|24
1641560170000|2022-01-07 12:56:10|31792.5|31772.5|31793.5|31773.5|31794.2|31774.2|31792|31772|21
1641560180000|2022-01-07 12:56:20|31793.3|31773.3|31792|31772|31794.2|31774.2|31791.5|31771.5|17
1641560190000|2022-01-07 12:56:30|31792.2|31772.2|31791|31771|31794.3|31774.3|31790.5|31770.5|29
1641560200000|2022-01-07 12:56:40|31791.3|31771.3|31793.4|31773.4|31793.7|31773.7|31790.5|31770.5|21
1641560210000|2022-01-07 12:56:50|31793.7|31773.7|31794.5|31774.5|31795.3|31775.3|31792.7|31772.7|21
1641560220000|2022-01-07 12:57:00|31794.3|31774.3|31793.4|31773.4|31794.9|31774.9|31791.2|31771.2|22
1641560230000|2022-01-07 12:57:10|31793.3|31773.3|31773.6|31753.6|31798|31778|31771.5|31751.5|34
1641560240000|2022-01-07 12:57:20|31773|31753|31772.9|31752.9|31773.2|31753.2|31771.5|31751.5|31
1641560250000|2022-01-07 12:57:30|31773.5|31753.5|31775.2|31755.2|31776.4|31756.4|31772.9|31752.9|28
1641560260000|2022-01-07 12:57:40|31775.4|31755.4|31775.8|31755.8|31776.5|31756.5|31775.1|31755.1|27
1641560270000|2022-01-07 12:57:50|31775.6|31755.6|31775.5|31755.5|31776.3|31756.3|31774.9|31754.9|23
1641560280000|2022-01-07 12:58:00|31775.4|31755.4|31775.8|31755.8|31777.4|31757.4|31775.4|31755.4|28
1641560290000|2022-01-07 12:58:10|31776.1|31756.1|31773.6|31753.6|31776.1|31756.1|31770.3|31750.3|31
1641560300000|2022-01-07 12:58:20|31773.3|31753.3|31774.8|31754.8|31776|31756|31772.4|31752.4|33
1641560310000|2022-01-07 12:58:30|31774.3|31754.3|31770.1|31750.1|31775.5|31755.5|31766.6|31746.6|31
1641560320000|2022-01-07 12:58:40|31768.2|31748.2|31769.2|31749.2|31770.7|31750.7|31767.5|31747.5|26
1641560330000|2022-01-07 12:58:50|31768.8|31748.8|31767.6|31747.6|31768.8|31748.8|31767.3|31747.3|19
1641560340000|2022-01-07 12:59:00|31767.7|31747.7|31769.9|31749.9|31772.2|31752.2|31766.5|31746.5|21
1641560350000|2022-01-07 12:59:10|31769|31749|31771.6|31751.6|31771.6|31751.6|31768.4|31748.4|31
1641560360000|2022-01-07 12:59:20|31771.7|31751.7|31774.5|31754.5|31774.5|31754.5|31770.1|31750.1|23
1641560370000|2022-01-07 12:59:30|31774.3|31754.3|31771.9|31751.9|31774.8|31754.8|31770.7|31750.7|22
1641560380000|2022-01-07 12:59:40|31772|31752|31768|31748|31772.1|31752.1|31766.3|31746.3|28
1641560390000|2022-01-07 12:59:50|31766.7|31746.7|31771.3|31751.3|31771.9|31751.9|31766.5|31746.5|29
1641560400000|2022-01-07 13:00:00|31772.3|31752.3|31770.6|31750.6|31774.1|31754.1|31770.6|31750.6|34
1641560410000|2022-01-07 13:00:10|31770.7|31750.7|31769|31749|31774.2|31754.2|31766.8|31746.8|28
1641560420000|2022-01-07 13:00:20|31770.1|31750.1|31757.9|31737.9|31774.3|31750.6|31756.4|31724.3|30
1641560430000|2022-01-07 13:00:30|31758|31738|31750.3|31730.3|31758.2|31738.2|31747.6|31727.6|29
1641560440000|2022-01-07 13:00:40|31750.5|31730.5|31751.6|31731.6|31768.4|31733.4|31750.5|31716.3|22
1641560450000|2022-01-07 13:00:50|31752.7|31732.7|31754.5|31734.5|31755|31735|31752.7|31732.7|29
1641560460000|2022-01-07 13:01:00|31754.7|31734.7|31752.9|31732.9|31755|31735|31752.5|31732.5|25
1641560470000|2022-01-07 13:01:10|31753|31733|31766|31716|31766|31734.3|31750.8|31716|33
1641560480000|2022-01-07 13:01:20|31765.5|31715.5|31748.2|31728.2|31766.5|31729.1|31747.6|31715.1|20
1641560490000|2022-01-07 13:01:30|31748.1|31728.1|31749.1|31729.1|31763|31731.4|31748.1|31713|27
1641560500000|2022-01-07 13:01:40|31749.7|31729.7|31746.3|31726.3|31765.5|31729.7|31746.1|31712.3|28
1641560510000|2022-01-07 13:01:50|31746.7|31726.7|31746.6|31726.6|31746.8|31726.8|31745|31725|30
1641560520000|2022-01-07 13:02:00|31747.3|31727.3|31754.5|31734.5|31769.9|31734.7|31747.3|31719.1|23
1641560530000|2022-01-07 13:02:10|31754.6|31734.6|31754.2|31734.2|31754.6|31734.6|31753.3|31733.3|16
1641560540000|2022-01-07 13:02:20|31753.6|31733.6|31756.4|31736.4|31756.8|31736.8|31753.6|31733.6|22
1641560550000|2022-01-07 13:02:30|31756.3|31736.3|31755.3|31735.3|31757.3|31737.3|31754.3|31734.3|15
1641560560000|2022-01-07 13:02:40|31755.2|31735.2|31755.1|31735.1|31755.6|31735.6|31754.8|31734.8|21
1641560570000|2022-01-07 13:02:50|31755.3|31735.3|31757.4|31737.4|31757.4|31737.4|31754.8|31734.8|17
1641560580000|2022-01-07 13:03:00|31756|31736|31755.6|31735.6|31756.9|31736.9|31755.1|31735.1|25
1641560590000|2022-01-07 13:03:10|31755.7|31735.7|31754.8|31734.8|31756.2|31736.2|31754.7|31734.7|15
1641560600000|2022-01-07 13:03:20|31754.6|31734.6|31754.7|31734.7|31756.5|31736.5|31754.2|31734.2|16
1641560610000|2022-01-07 13:03:30|31754.5|31734.5|31753.8|31733.8|31756.3|31736.3|31753.7|31733.7|20
1641560620000|2022-01-07 13:03:40|31754|31734|31752.7|31732.7|31755.7|31735.7|31752.7|31732.7|22
1641560630000|2022-01-07 13:03:50|31753.4|31733.4|31752.6|31732.6|31753.9|31733.9|31752.6|31732.6|18
1641560640000|2022-01-07 13:04:00|31752.4|31732.4|31753.4|31733.4|31754.2|31734.2|31752.3|31732.3|21
1641560650000|2022-01-07 13:04:10|31753.2|31733.2|31754.2|31734.2|31755.2|31735.2|31753.2|31733.2|18
1641560660000|2022-01-07 13:04:20|31755.3|31735.3|31754.4|31734.4|31758.1|31738.1|31754.4|31734.4|24
1641560670000|2022-01-07 13:04:30|31755|31735|31755.5|31735.5|31755.8|31735.8|31754.5|31734.5|18
1641560680000|2022-01-07 13:04:40|31755.6|31735.6|31756.5|31736.5|31756.5|31736.5|31754.8|31734.8|17
1641560690000|2022-01-07 13:04:50|31756.4|31736.4|31756.5|31736.5|31757.3|31737.3|31755.6|31735.6|16
1641560700000|2022-01-07 13:05:00|31756.4|31736.4|31754.4|31734.4|31756.4|31736.4|31753.8|31733.8|18
1641560710000|2022-01-07 13:05:10|31754.7|31734.7|31753.4|31733.4|31756.3|31736.3|31753.3|31733.3|21
1641560720000|2022-01-07 13:05:20|31753.9|31733.9|31754.7|31734.7|31755.6|31735.6|31752.5|31732.5|21
1641560730000|2022-01-07 13:05:30|31754.6|31734.6|31753.9|31733.9|31755.9|31735.9|31753|31733|24
1641560740000|2022-01-07 13:05:40|31754.1|31734.1|31755.1|31735.1|31755.1|31735.1|31753.5|31733.5|15
1641560750000|2022-01-07 13:05:50|31755.2|31735.2|31754.8|31734.8|31755.3|31735.3|31752.8|31732.8|19
1641560760000|2022-01-07 13:06:00|31755|31735|31767.4|31717.4|31770.5|31736.3|31753.9|31716|29
1641560770000|2022-01-07 13:06:10|31766.3|31716.3|31766.6|31716.6|31767.9|31717.9|31766.1|31716.1|23
1641560780000|2022-01-07 13:06:20|31753.6|31733.6|31755.1|31735.1|31771.4|31735.1|31752|31719.1|21
1641560790000|2022-01-07 13:06:30|31753.6|31733.6|31755.2|31735.2|31768.9|31736.1|31752.2|31718.5|26
1641560800000|2022-01-07 13:06:40|31754.4|31734.4|31755.2|31735.2|31755.5|31735.5|31753.4|31733.4|19
1641560810000|2022-01-07 13:06:50|31755.3|31735.3|31772.5|31722.5|31772.5|31739|31752.9|31722.5|21
1641560820000|2022-01-07 13:07:00|31756.4|31736.4|31756.9|31736.9|31758|31738|31756.4|31736.4|16
1641560830000|2022-01-07 13:07:10|31756.8|31736.8|31758.9|31738.9|31758.9|31738.9|31756.8|31736.8|17
1641560840000|2022-01-07 13:07:20|31758.7|31738.7|31759.3|31739.3|31760.5|31740.5|31758.2|31738.2|17
1641560850000|2022-01-07 13:07:30|31759.4|31739.4|31759.7|31739.7|31760.1|31740.1|31759.4|31739.4|15
1641560860000|2022-01-07 13:07:40|31759.6|31739.6|31758.2|31738.2|31761.1|31741.1|31757.3|31737.3|22
1641560870000|2022-01-07 13:07:50|31758.3|31738.3|31759.4|31739.4|31759.5|31739.5|31758|31738|16
1641560880000|2022-01-07 13:08:00|31758.8|31738.8|31771|31721|31773.2|31739.2|31756.8|31720.9|24
1641560890000|2022-01-07 13:08:10|31757.6|31737.6|31759.6|31739.6|31760.2|31740.2|31757.2|31737.2|23
1641560900000|2022-01-07 13:08:20|31759.7|31739.7|31758.3|31738.3|31759.7|31739.7|31757.1|31737.1|24
1641560910000|2022-01-07 13:08:30|31757.5|31737.5|31758.9|31738.9|31759.4|31739.4|31757.5|31737.5|16
1641560920000|2022-01-07 13:08:40|31759|31739|31759.6|31739.6|31759.6|31739.6|31758.4|31738.4|15
1641560930000|2022-01-07 13:08:50|31760.1|31740.1|31759.6|31739.6|31760.2|31740.2|31759.6|31739.6|17
1641560940000|2022-01-07 13:09:00|31759.8|31739.8|31778.2|31728.2|31778.2|31743.9|31759.8|31728.2|20
1641560950000|2022-01-07 13:09:10|31777.9|31727.9|31760.4|31740.4|31778|31744|31760.4|31723.7|26
1641560960000|2022-01-07 13:09:20|31760.9|31740.9|31760.6|31740.6|31774.7|31742.5|31759.5|31723.9|25
1641560970000|2022-01-07 13:09:30|31760.8|31740.8|31762|31742|31777.4|31745.1|31760.4|31727|24
1641560980000|2022-01-07 13:09:40|31762.2|31742.2|31762.4|31742.4|31764.1|31744.1|31762|31742|21
1641560990000|2022-01-07 13:09:50|31763.6|31743.6|31762.9|31742.9|31763.7|31743.7|31762.5|31742.5|13
1641561000000|2022-01-07 13:10:00|31763|31743|31775.3|31725.3|31775.8|31743|31757.8|31723.8|23
1641561010000|2022-01-07 13:10:10|31758.2|31738.2|31760.1|31740.1|31760.9|31740.9|31758.2|31738.2|18
1641561020000|2022-01-07 13:10:20|31760.9|31740.9|31762.8|31742.8|31762.8|31742.8|31759.4|31739.4|23
1641561030000|2022-01-07 13:10:30|31762.3|31742.3|31761.6|31741.6|31762.3|31742.3|31760.7|31740.7|12
1641561040000|2022-01-07 13:10:40|31762.1|31742.1|31760.3|31740.3|31763.1|31743.1|31760.1|31740.1|11
1641561050000|2022-01-07 13:10:50|31760.2|31740.2|31762.2|31742.2|31762.9|31742.9|31758.8|31738.8|13
1641561060000|2022-01-07 13:11:00|31765.6|31745.6|31766.9|31746.9|31783.2|31748.8|31762|31728.5|26
1641561070000|2022-01-07 13:11:10|31765.7|31745.7|31766.8|31746.8|31767.5|31747.5|31765.7|31745.7|21
1641561080000|2022-01-07 13:11:20|31766.7|31746.7|31766.2|31746.2|31767|31747|31766|31746|13
1641561090000|2022-01-07 13:11:30|31766.4|31746.4|31767|31747|31767|31747|31765.3|31745.3|13
1641561100000|2022-01-07 13:11:40|31766.8|31746.8|31765.7|31745.7|31767.2|31747.2|31765.6|31745.6|19
1641561110000|2022-01-07 13:11:50|31766.2|31746.2|31767|31747|31768.5|31748.5|31765.7|31745.7|24
1641561120000|2022-01-07 13:12:00|31766.7|31746.7|31766|31746|31767.4|31747.4|31764|31744|24
1641561130000|2022-01-07 13:12:10|31781.6|31731.6|31761.7|31741.7|31786.5|31747.5|31760.2|31727.2|26
1641561140000|2022-01-07 13:12:20|31762.6|31742.6|31777.9|31727.9|31778.9|31742.7|31761.7|31727.3|28
1641561150000|2022-01-07 13:12:30|31778.1|31728.1|31762.3|31742.3|31778.1|31742.3|31761.7|31727|19
1641561160000|2022-01-07 13:12:40|31762.1|31742.1|31760.4|31740.4|31762.3|31742.3|31759.9|31739.9|16
1641561170000|2022-01-07 13:12:50|31760.3|31740.3|31760.3|31740.3|31760.7|31740.7|31759.2|31739.2|19
1641561180000|2022-01-07 13:13:00|31760.8|31740.8|31765.8|31715.8|31769.6|31740.8|31748.7|31715.8|33
1641561190000|2022-01-07 13:13:10|31765.9|31715.9|31748.2|31728.2|31765.9|31731.3|31748.2|31715.9|27
1641561200000|2022-01-07 13:13:20|31748.1|31728.1|31749.4|31729.4|31749.9|31729.9|31747.9|31727.9|22
1641561210000|2022-01-07 13:13:30|31749.1|31729.1|31754.2|31734.2|31754.2|31734.2|31749.1|31729.1|24
1641561220000|2022-01-07 13:13:40|31754|31734|31754.1|31734.1|31754.5|31734.5|31753.6|31733.6|23
1641561230000|2022-01-07 13:13:50|31754.2|31734.2|31751.6|31731.6|31754.3|31734.3|31750.6|31730.6|18
1641561240000|2022-01-07 13:14:00|31751.7|31731.7|31750.9|31730.9|31751.7|31731.7|31750|31730|16
1641561250000|2022-01-07 13:14:10|31750.1|31730.1|31759|31739|31759|31739|31749.8|31729.8|27
1641561260000|2022-01-07 13:14:20|31757.3|31737.3|31758.7|31738.7|31759.6|31739.6|31756|31736|24
1641561270000|2022-01-07 13:14:30|31759.1|31739.1|31757.9|31737.9|31759.2|31739.2|31757.1|31737.1|22
1641561280000|2022-01-07 13:14:40|31756.2|31736.2|31759.5|31739.5|31760.1|31740.1|31753.7|31733.7|33
1641561290000|2022-01-07 13:14:50|31759.6|31739.6|31758.3|31738.3|31760.2|31740.2|31758|31738|30
1641561300000|2022-01-07 13:15:00|31759.2|31739.2|31759|31739|31761.4|31741.4|31758.7|31738.7|28
1641561310000|2022-01-07 13:15:10|31759.2|31739.2|31757.4|31737.4|31759.5|31739.5|31755.8|31735.8|24
1641561320000|2022-01-07 13:15:20|31757.3|31737.3|31754|31734|31757.5|31737.5|31752.7|31732.7|30
1641561330000|2022-01-07 13:15:30|31754.3|31734.3|31753.1|31733.1|31755.1|31735.1|31751.5|31731.5|27
1641561340000|2022-01-07 13:15:40|31753.7|31733.7|31752.6|31732.6|31753.8|31733.8|31752.1|31732.1|26
1641561350000|2022-01-07 13:15:50|31748.8|31728.8|31751.6|31731.6|31751.8|31731.8|31748.8|31728.8|21
1641561360000|2022-01-07 13:16:00|31751.8|31731.8|31750.2|31730.2|31752.4|31732.4|31750.2|31730.2|25
1641561370000|2022-01-07 13:16:10|31750.7|31730.7|31747.4|31727.4|31751.1|31731.1|31746.7|31726.7|30
1641561380000|2022-01-07 13:16:20|31747.5|31727.5|31748.8|31728.8|31749.4|31729.4|31747|31727|21
1641561390000|2022-01-07 13:16:30|31748.9|31728.9|31749.9|31729.9|31750.3|31730.3|31748.7|31728.7|14
1641561400000|2022-01-07 13:16:40|31749.8|31729.8|31750.8|31730.8|31752.4|31732.4|31749.5|31729.5|24
1641561410000|2022-01-07 13:16:50|31750.1|31730.1|31749.8|31729.8|31751.4|31731.4|31749.2|31729.2|21
1641561420000|2022-01-07 13:17:00|31749.1|31729.1|31750.7|31730.7|31751.3|31731.3|31749.1|31729.1|18
1641561430000|2022-01-07 13:17:10|31750.6|31730.6|31749.9|31729.9|31751|31731|31747.5|31727.5|25
1641561440000|2022-01-07 13:17:20|31748.8|31728.8|31748.9|31728.9|31749.3|31729.3|31746.2|31726.2|25
1641561450000|2022-01-07 13:17:30|31749.2|31729.2|31747.5|31727.5|31749.9|31729.9|31746.6|31726.6|26
1641561460000|2022-01-07 13:17:40|31747.7|31727.7|31747.1|31727.1|31748.7|31728.7|31745|31725|26
1641561470000|2022-01-07 13:17:50|31747.4|31727.4|31748.6|31728.6|31749.2|31729.2|31747.3|31727.3|19
1641561480000|2022-01-07 13:18:00|31748|31728|31746.2|31726.2|31748.4|31728.4|31744.3|31724.3|24
1641561490000|2022-01-07 13:18:10|31746.1|31726.1|31746.7|31726.7|31746.7|31726.7|31743.4|31723.4|27
1641561500000|2022-01-07 13:18:20|31746|31726|31746.4|31726.4|31746.8|31726.8|31745.8|31725.8|19
1641561510000|2022-01-07 13:18:30|31746.6|31726.6|31748.2|31728.2|31748.8|31728.8|31745.4|31725.4|22
1641561520000|2022-01-07 13:18:40|31747.6|31727.6|31748|31728|31749|31729|31745.9|31725.9|24
1641561530000|2022-01-07 13:18:50|31747.8|31727.8|31749.5|31729.5|31751.5|31731.5|31744.4|31724.4|24
1641561540000|2022-01-07 13:19:00|31748.7|31728.7|31749.4|31729.4|31750|31730|31747.2|31727.2|31
1641561550000|2022-01-07 13:19:10|31749.2|31729.2|31749.8|31729.8|31750.2|31730.2|31748.2|31728.2|27
1641561560000|2022-01-07 13:19:20|31750.1|31730.1|31748.9|31728.9|31750.1|31730.1|31748.4|31728.4|23
1641561570000|2022-01-07 13:19:30|31748.6|31728.6|31749.9|31729.9|31765.8|31732|31748.6|31715|30
1641561580000|2022-01-07 13:19:40|31749.6|31729.6|31751.4|31731.4|31753.7|31733.7|31749.5|31729.5|23
1641561590000|2022-01-07 13:19:50|31751.7|31731.7|31752|31732|31753.8|31733.8|31750.2|31730.2|28
1641561600000|2022-01-07 13:20:00|31751.6|31731.6|31751.7|31731.7|31754.6|31734.6|31751.1|31731.1|22
1641561610000|2022-01-07 13:20:10|31752|31732|31752.5|31732.5|31753.5|31733.5|31751.1|31731.1|28
1641561620000|2022-01-07 13:20:20|31752.4|31732.4|31766.1|31746.1|31781.4|31747.7|31751.9|31731.4|31
1641561630000|2022-01-07 13:20:30|31766.2|31746.2|31768.4|31748.4|31783|31750.2|31765.5|31732.9|27
1641561640000|2022-01-07 13:20:40|31769.1|31749.1|31793.9|31743.9|31795.2|31754.4|31768.7|31738.9|31
1641561650000|2022-01-07 13:20:50|31792.6|31742.6|31783.3|31763.3|31796.2|31763.3|31777.1|31742.6|28
1641561660000|2022-01-07 13:21:00|31782|31762|31782.9|31732.9|31794.2|31763.3|31764.1|31728|36
1641561670000|2022-01-07 13:21:10|31784.6|31734.6|31781|31731|31785.6|31735.6|31778.9|31728.9|26
1641561680000|2022-01-07 13:21:20|31784.2|31734.2|31792.6|31742.6|31792.6|31742.6|31781.9|31731.9|27
1641561690000|2022-01-07 13:21:30|31793.4|31743.4|31783.2|31733.2|31793.4|31743.4|31780.9|31730.9|31
1641561700000|2022-01-07 13:21:40|31784.2|31734.2|31782.2|31732.2|31786|31736|31782.2|31732.2|19
1641561710000|2022-01-07 13:21:50|31779.9|31729.9|31774.9|31724.9|31781.8|31740.4|31759.8|31724.4|35
1641561720000|2022-01-07 13:22:00|31774.5|31724.5|31778.9|31728.9|31779.4|31729.4|31774.5|31724.5|24
1641561730000|2022-01-07 13:22:10|31778.6|31728.6|31782.4|31732.4|31782.9|31747|31767|31728.2|31
1641561740000|2022-01-07 13:22:20|31781.9|31731.9|31793.4|31743.4|31796.2|31758.3|31765.1|31731.2|32
1641561750000|2022-01-07 13:22:30|31795.8|31745.8|31784.8|31764.8|31798.8|31766|31781|31745.8|35
1641561760000|2022-01-07 13:22:40|31785.5|31765.5|31786.6|31766.6|31803.1|31769|31783.4|31749.6|33
1641561770000|2022-01-07 13:22:50|31786.4|31766.4|31806|31756|31808.6|31771.4|31786.2|31754.9|31
1641561780000|2022-01-07 13:23:00|31806.9|31756.9|31789.9|31739.9|31807.9|31773.1|31789.9|31739.9|29
1641561790000|2022-01-07 13:23:10|31790.7|31740.7|31781.2|31761.2|31798.4|31764|31768.5|31732.4|37
1641561800000|2022-01-07 13:23:20|31779.7|31759.7|31787.9|31767.9|31802.4|31768.1|31778.1|31751.1|33
1641561810000|2022-01-07 13:23:30|31789.1|31769.1|31781.4|31761.4|31803.2|31769.8|31781.1|31747.7|25
1641561820000|2022-01-07 13:23:40|31781|31761|31783.5|31763.5|31783.5|31763.5|31778.6|31758.6|23
1641561830000|2022-01-07 13:23:50|31782.8|31762.8|31789.5|31769.5|31804.2|31769.5|31780.7|31753.8|22
1641561840000|2022-01-07 13:24:00|31791|31771|31794.4|31744.4|31803.1|31771.4|31778|31742.8|30
1641561850000|2022-01-07 13:24:10|31779.5|31759.5|31793.8|31743.8|31796|31760.7|31777.9|31742.1|28
1641561860000|2022-01-07 13:24:20|31793.4|31743.4|31793.2|31743.2|31794.5|31756.6|31775.3|31740.1|34
1641561870000|2022-01-07 13:24:30|31792.7|31742.7|31790.2|31740.2|31793|31743|31787.7|31737.7|22
1641561880000|2022-01-07 13:24:40|31789.9|31739.9|31786.5|31736.5|31789.9|31739.9|31784.6|31734.6|26
1641561890000|2022-01-07 13:24:50|31785.6|31735.6|31786.5|31736.5|31788|31738|31785.5|31735.5|33
1641561900000|2022-01-07 13:25:00|31786|31736|31787.5|31737.5|31788.5|31738.5|31785.7|31735.7|24
1641561910000|2022-01-07 13:25:10|31787.4|31737.4|31790.7|31740.7|31790.9|31740.9|31784.9|31734.9|25
1641561920000|2022-01-07 13:25:20|31790.6|31740.6|31789.7|31739.7|31791.6|31741.6|31789.6|31739.6|22
1641561930000|2022-01-07 13:25:30|31789.6|31739.6|31793.4|31743.4|31795.2|31745.2|31788.6|31738.6|27
1641561940000|2022-01-07 13:25:40|31792.2|31742.2|31790.9|31740.9|31794.8|31744.8|31790.1|31740.1|24
1641561950000|2022-01-07 13:25:50|31791|31741|31794.9|31744.9|31795.2|31760|31776.6|31740.5|30
1641561960000|2022-01-07 13:26:00|31793|31743|31796.1|31746.1|31797.3|31747.3|31793|31743|31
1641561970000|2022-01-07 13:26:10|31798.4|31748.4|31801.3|31751.3|31803.2|31753.2|31796.8|31746.8|24
1641561980000|2022-01-07 13:26:20|31802.2|31752.2|31801.3|31751.3|31803.8|31753.8|31801.3|31751.3|28
1641561990000|2022-01-07 13:26:30|31801.4|31751.4|31801.1|31751.1|31801.5|31751.5|31800.2|31750.2|20
1641562000000|2022-01-07 13:26:40|31801|31751|31785.8|31765.8|31801.8|31766.3|31785.8|31750.2|33
1641562010000|2022-01-07 13:26:50|31785.9|31765.9|31799.1|31749.1|31801.1|31766.6|31784.7|31747|30
1641562020000|2022-01-07 13:27:00|31798.8|31748.8|31797.3|31747.3|31801.2|31751.2|31796.7|31746.7|23
1641562030000|2022-01-07 13:27:10|31797.1|31747.1|31798.3|31748.3|31799.8|31749.8|31794.7|31744.7|27
1641562040000|2022-01-07 13:27:20|31798|31748|31799.6|31749.6|31802|31752|31798|31748|24
1641562050000|2022-01-07 13:27:30|31799.5|31749.5|31798.4|31748.4|31799.6|31749.6|31797.4|31747.4|21
1641562060000|2022-01-07 13:27:40|31798.2|31748.2|31783.3|31763.3|31799|31765.1|31783.3|31740.8|37
1641562070000|2022-01-07 13:27:50|31783.9|31763.9|31795.5|31745.5|31797.6|31764.3|31782.9|31745.2|35
1641562080000|2022-01-07 13:28:00|31795.1|31745.1|31792.5|31742.5|31795.1|31745.1|31792.2|31742.2|33
1641562090000|2022-01-07 13:28:10|31792.4|31742.4|31793.3|31743.3|31794|31744|31791.1|31741.1|27
1641562100000|2022-01-07 13:28:20|31793.5|31743.5|31795|31745|31795|31745|31793.3|31743.3|22
1641562110000|2022-01-07 13:28:30|31795.6|31745.6|31798.1|31748.1|31798.5|31748.5|31791.9|31741.9|30
1641562120000|2022-01-07 13:28:40|31798.3|31748.3|31798.9|31748.9|31798.9|31748.9|31797.5|31747.5|25
1641562130000|2022-01-07 13:28:50|31799|31749|31804.7|31754.7|31804.7|31754.7|31796.9|31746.9|38
1641562140000|2022-01-07 13:29:00|31806.5|31756.5|31807.1|31757.1|31808.3|31757.1|31802.9|31750.3|36
1641562150000|2022-01-07 13:29:10|31806.4|31756.4|31806.4|31756.3|31808|31757.2|31805.4|31754.4|28
1641562160000|2022-01-07 13:29:20|31805.7|31755.7|31806.6|31756.6|31807.6|31757.6|31805.4|31755.4|28
1641562170000|2022-01-07 13:29:30|31810.2|31756.1|31816.5|31756.8|31818.7|31757.5|31809.4|31752|37
1641562180000|2022-01-07 13:29:40|31814.8|31758.2|31817.4|31742.4|31817.4|31758.4|31808.8|31740.6|32
1641562190000|2022-01-07 13:29:50|31825|31741.7|31833.3|31740.6|31833.3|31744.8|31819.6|31740.1|29
1641562200000|2022-01-07 13:30:00|31833.4|31740.8|31804.1|31710.5|31834.5|31740.8|31789|31685|38
1641562210000|2022-01-07 13:30:10|31807.4|31703.1|31778|31710.5|31807.4|31734.6|31771.1|31695|40
1641562220000|2022-01-07 13:30:20|31772.3|31717.4|31763.3|31713.3|31778.3|31722.8|31760.4|31710.1|39
1641562230000|2022-01-07 13:30:30|31762.8|31712.8|31761.4|31711.4|31781.3|31725.2|31761.4|31707.9|39
1641562240000|2022-01-07 13:30:40|31761.2|31706.2|31745.8|31685.6|31761.9|31709.9|31745.8|31685.1|40
1641562250000|2022-01-07 13:30:50|31743.3|31686.9|31743.3|31688.5|31751.5|31690.4|31739|31680.8|40
1641562260000|2022-01-07 13:31:00|31744|31687.7|31747.4|31689|31759.1|31701.1|31743.7|31686.2|40
1641562270000|2022-01-07 13:31:10|31745.7|31692.5|31775.1|31725|31780.7|31725.2|31743.1|31688.9|40
1641562280000|2022-01-07 13:31:20|31773|31723|31783.4|31726.8|31791.9|31740.2|31772.6|31722.6|39
1641562290000|2022-01-07 13:31:30|31778.7|31728.3|31785.5|31735.5|31790.4|31739.3|31777.7|31726.8|37
1641562300000|2022-01-07 13:31:40|31785.7|31735.7|31802.3|31752.3|31802.3|31752.3|31785.3|31735.3|38
1641562310000|2022-01-07 13:31:50|31806.3|31756.3|31801.1|31751.1|31808.1|31758.1|31798|31748|37
1641562320000|2022-01-07 13:32:00|31800.7|31750.7|31796.4|31746.4|31806.3|31756.3|31795.7|31745.7|38
1641562330000|2022-01-07 13:32:10|31796|31746|31785.1|31735.1|31796|31746|31782.1|31732.1|39
1641562340000|2022-01-07 13:32:20|31786.8|31736.8|31784|31734|31788.1|31738.1|31778.4|31728.4|39
1641562350000|2022-01-07 13:32:30|31783|31733|31779.2|31729.2|31783|31733|31776.7|31726.7|39
1641562360000|2022-01-07 13:32:40|31778.6|31728.6|31797.5|31747.5|31797.5|31747.5|31776.8|31726.8|38
1641562370000|2022-01-07 13:32:50|31795.3|31745.3|31808.8|31758.8|31809.1|31759.1|31795.3|31745.3|37
1641562380000|2022-01-07 13:33:00|31811.3|31761.3|31799.4|31749.4|31814.8|31764.8|31798.5|31748.5|39
1641562390000|2022-01-07 13:33:10|31799.8|31749.8|31797.8|31747.8|31806.4|31756.4|31796.9|31746.9|38
1641562400000|2022-01-07 13:33:20|31799.6|31749.6|31792.7|31742.7|31802.8|31752.8|31792.7|31742.7|39
1641562410000|2022-01-07 13:33:30|31791.8|31741.8|31794.3|31744.3|31797.8|31747.8|31789.2|31739.2|40
1641562420000|2022-01-07 13:33:40|31793.8|31743.8|31789.8|31739.8|31793.8|31743.8|31789.8|31739.8|32
1641562430000|2022-01-07 13:33:50|31789.5|31739.5|31787.2|31737.2|31794|31744|31787|31737|36
1641562440000|2022-01-07 13:34:00|31789.1|31739.1|31789.7|31739.7|31790.5|31740.5|31783.4|31733.4|39
1641562450000|2022-01-07 13:34:10|31788.9|31738.9|31797.1|31747.1|31798.2|31748.2|31788.9|31738.9|34
1641562460000|2022-01-07 13:34:20|31796.6|31746.6|31795.4|31745.4|31802.6|31752.6|31793.5|31743.5|37
1641562470000|2022-01-07 13:34:30|31795.5|31745.5|31791.1|31741.1|31796|31746|31791.1|31741.1|33
1641562480000|2022-01-07 13:34:40|31790.3|31740.3|31785.5|31735.5|31791|31741|31783.1|31733.1|36
1641562490000|2022-01-07 13:34:50|31784.9|31734.9|31785.9|31735.9|31789.9|31739.9|31784.2|31734.2|37
1641562500000|2022-01-07 13:35:00|31787.7|31737.7|31795.1|31745.1|31798.2|31748.2|31786.9|31736.9|40
1641562510000|2022-01-07 13:35:10|31795.2|31745.2|31778.4|31758.4|31800.5|31762.1|31778.4|31743.9|37
1641562520000|2022-01-07 13:35:20|31777.2|31757.2|31777.9|31757.9|31779.2|31759.2|31774.9|31754.9|25
1641562530000|2022-01-07 13:35:30|31778.2|31758.2|31776.4|31756.4|31779.7|31759.7|31776.4|31756.4|29
1641562540000|2022-01-07 13:35:40|31775.9|31755.9|31778.8|31758.8|31780.1|31760.1|31773.6|31753.6|24
1641562550000|2022-01-07 13:35:50|31778.9|31758.9|31803.2|31753.2|31803.2|31766.7|31777.2|31748.4|36
1641562560000|2022-01-07 13:36:00|31803.5|31753.5|31796.9|31776.9|31813.1|31782|31792.9|31753.1|40
1641562570000|2022-01-07 13:36:10|31796.4|31776.4|31799.9|31779.9|31800.6|31780.6|31796.1|31776.1|37
1641562580000|2022-01-07 13:36:20|31800|31780|31828.7|31778.7|31830.1|31793.8|31800|31771.7|39
1641562590000|2022-01-07 13:36:30|31827.1|31777.1|31830.2|31780.2|31830.6|31780.6|31826|31776|37
1641562600000|2022-01-07 13:36:40|31830.3|31780.3|31829|31779|31835.4|31785.4|31825.1|31775.1|37
1641562610000|2022-01-07 13:36:50|31829.5|31779.5|31831.8|31781.8|31834.8|31784.8|31829.1|31779.1|38
1641562620000|2022-01-07 13:37:00|31832.6|31782.6|31824.4|31774.4|31835.1|31785.1|31823|31773|36
1641562630000|2022-01-07 13:37:10|31823.1|31773.1|31820.1|31770.1|31823.1|31788|31793.4|31757.8|39
1641562640000|2022-01-07 13:37:20|31807.6|31787.6|31809.5|31789.5|31812.4|31792.4|31806.1|31786.1|39
1641562650000|2022-01-07 13:37:30|31808.8|31788.8|31795.2|31775.2|31822.8|31789.7|31793.4|31759.4|37
1641562660000|2022-01-07 13:37:40|31795.9|31775.9|31799.5|31779.5|31816.8|31781.4|31795.6|31763.8|39
1641562670000|2022-01-07 13:37:50|31798.4|31778.4|31781.5|31761.5|31798.9|31778.9|31781.5|31761.5|39
1641562680000|2022-01-07 13:38:00|31780.9|31760.9|31781.6|31761.6|31782|31762|31773.6|31753.6|37
1641562690000|2022-01-07 13:38:10|31780.2|31760.2|31780.2|31760.2|31783.3|31763.3|31777.7|31757.7|34
1641562700000|2022-01-07 13:38:20|31781.6|31761.6|31782|31762|31785.9|31765.9|31780.1|31760.1|38
1641562710000|2022-01-07 13:38:30|31783|31763|31790.1|31770.1|31802.6|31770.1|31782.7|31752.1|36
1641562720000|2022-01-07 13:38:40|31789.2|31769.2|31782.4|31762.4|31789.6|31769.6|31782.4|31762.4|37
1641562730000|2022-01-07 13:38:50|31784.6|31764.6|31783.5|31763.5|31784.6|31764.6|31778.5|31758.5|37
1641562740000|2022-01-07 13:39:00|31783.6|31763.6|31784.2|31764.2|31786.3|31766.3|31782.2|31762.2|40
1641562750000|2022-01-07 13:39:10|31784.5|31764.5|31788.9|31768.9|31800.8|31768.9|31779.5|31750.7|37
1641562760000|2022-01-07 13:39:20|31788.7|31768.7|31783.8|31763.8|31790|31770|31783.8|31763.8|39
1641562770000|2022-01-07 13:39:30|31781.4|31761.4|31776.1|31756.1|31783.6|31763.6|31775|31755|34
1641562780000|2022-01-07 13:39:40|31777.8|31757.8|31781.5|31761.5|31783.3|31763.3|31776.8|31756.8|39
1641562790000|2022-01-07 13:39:50|31779.4|31759.4|31772.4|31752.4|31786.1|31760.4|31770|31736.1|39
1641562800000|2022-01-07 13:40:00|31772.5|31752.5|31799.9|31749.9|31800.2|31761.6|31770.8|31748.1|34
1641562810000|2022-01-07 13:40:10|31800.1|31750.1|31798.6|31748.6|31800.1|31765.8|31781.3|31747|37
1641562820000|2022-01-07 13:40:20|31799.3|31749.3|31785.4|31765.4|31799.3|31768.2|31783.5|31749.3|38
1641562830000|2022-01-07 13:40:30|31785.1|31765.1|31782.7|31762.7|31785.8|31765.8|31781.8|31761.8|35
1641562840000|2022-01-07 13:40:40|31782.2|31762.2|31778.2|31758.2|31783.7|31763.7|31777|31757|38
1641562850000|2022-01-07 13:40:50|31778.4|31758.4|31777.1|31757.1|31780.1|31760.1|31773.2|31753.2|36
1641562860000|2022-01-07 13:41:00|31777|31757|31777.8|31757.8|31782.2|31762.2|31776.7|31756.7|38
1641562870000|2022-01-07 13:41:10|31777.7|31757.7|31774.6|31754.6|31778.6|31758.6|31773.7|31753.7|34
1641562880000|2022-01-07 13:41:20|31772.2|31752.2|31779|31759|31780.1|31760.1|31772.2|31752.2|28
1641562890000|2022-01-07 13:41:30|31780.5|31760.5|31781.8|31761.8|31782.6|31762.6|31779.4|31759.4|35
1641562900000|2022-01-07 13:41:40|31780.9|31760.9|31783.2|31763.2|31783.5|31763.5|31778.9|31758.9|31
1641562910000|2022-01-07 13:41:50|31783.6|31763.6|31783|31763|31784.1|31764.1|31781.8|31761.8|30
1641562920000|2022-01-07 13:42:00|31783.2|31763.2|31781.1|31761.1|31783.5|31763.5|31780.3|31760.3|28
1641562930000|2022-01-07 13:42:10|31781.3|31761.3|31776.3|31756.3|31781.3|31761.3|31773.5|31753.5|35
1641562940000|2022-01-07 13:42:20|31777.1|31757.1|31781|31761|31782.8|31762.8|31777.1|31757.1|33
1641562950000|2022-01-07 13:42:30|31780.9|31760.9|31794.8|31744.8|31796.1|31766.7|31778.4|31743.5|37
1641562960000|2022-01-07 13:42:40|31794.4|31744.4|31777.7|31757.7|31795.2|31761.9|31775.4|31744.4|37
1641562970000|2022-01-07 13:42:50|31777.5|31757.5|31773.3|31753.3|31778.3|31758.3|31770|31750|34
1641562980000|2022-01-07 13:43:00|31773|31753|31772.9|31752.9|31791|31758.6|31772.6|31741|36
1641562990000|2022-01-07 13:43:10|31772.2|31752.2|31774.1|31754.1|31776.6|31756.6|31771.3|31751.3|38
1641563000000|2022-01-07 13:43:20|31773.8|31753.8|31771.8|31751.8|31774.7|31754.7|31769.3|31749.3|37
1641563010000|2022-01-07 13:43:30|31771.1|31751.1|31772.1|31752.1|31777.1|31757.1|31770.9|31750.9|38
1641563020000|2022-01-07 13:43:40|31775.3|31755.3|31778.9|31758.9|31782.9|31762.9|31775.3|31755.3|35
1641563030000|2022-01-07 13:43:50|31779|31759|31785.7|31765.7|31798.9|31765.7|31778.2|31748.9|37
1641563040000|2022-01-07 13:44:00|31785.9|31765.9|31797.9|31747.9|31799.9|31765.9|31783|31746.9|36
1641563050000|2022-01-07 13:44:10|31798.6|31748.6|31795.3|31745.3|31799.9|31749.9|31795.3|31745.3|28
1641563060000|2022-01-07 13:44:20|31796|31746|31795.9|31775.9|31802.4|31775.9|31786.3|31746|33
1641563070000|2022-01-07 13:44:30|31796|31776|31804.7|31754.7|31810.3|31776|31790.2|31752.5|36
1641563080000|2022-01-07 13:44:40|31804.5|31754.5|31807.4|31757.4|31807.9|31757.9|31802.4|31752.4|33
1641563090000|2022-01-07 13:44:50|31807.3|31757.3|31788|31768|31808.6|31770.3|31788|31753.4|34
1641563100000|2022-01-07 13:45:00|31789.2|31769.2|31800.5|31750.5|31803.5|31769.2|31785.2|31748.8|32
1641563110000|2022-01-07 13:45:10|31801|31751|31793.6|31743.6|31801|31751|31790.1|31740.1|38
1641563120000|2022-01-07 13:45:20|31793.7|31743.7|31768.7|31748.7|31794.7|31758.5|31768.5|31743|36
1641563130000|2022-01-07 13:45:30|31768.1|31748.1|31767.2|31747.2|31782.2|31748.4|31766.3|31730.4|36
1641563140000|2022-01-07 13:45:40|31768.1|31748.1|31773.2|31753.2|31773.6|31753.6|31765.7|31745.7|36
1641563150000|2022-01-07 13:45:50|31773.1|31753.1|31775.7|31755.7|31788.5|31755.7|31772.4|31738.5|36
1641563160000|2022-01-07 13:46:00|31775.5|31755.5|31760|31740|31775.5|31755.5|31760|31740|35
1641563170000|2022-01-07 13:46:10|31760.3|31740.3|31767.6|31747.6|31768.2|31748.2|31760|31740|37
1641563180000|2022-01-07 13:46:20|31767|31747|31766.1|31746.1|31771.6|31751.6|31765.8|31745.8|38
1641563190000|2022-01-07 13:46:30|31765.3|31745.3|31766.7|31746.7|31767.5|31747.5|31761.9|31741.9|34
1641563200000|2022-01-07 13:46:40|31766.8|31746.8|31770.2|31750.2|31772.7|31752.7|31764.8|31744.8|35
1641563210000|2022-01-07 13:46:50|31770|31750|31769|31749|31773.7|31753.7|31767.3|31747.3|36
1641563220000|2022-01-07 13:47:00|31770.1|31750.1|31764.6|31744.6|31770.4|31750.4|31763.8|31743.8|37
1641563230000|2022-01-07 13:47:10|31765.3|31745.3|31768.1|31748.1|31768.2|31748.2|31764|31744|36
1641563240000|2022-01-07 13:47:20|31768.2|31748.2|31764.9|31744.9|31769.8|31749.8|31764.9|31744.9|33
1641563250000|2022-01-07 13:47:30|31764.2|31744.2|31763.2|31743.2|31764.8|31744.8|31759.2|31739.2|33
1641563260000|2022-01-07 13:47:40|31762.9|31742.9|31760.8|31740.8|31764.1|31744.1|31760.4|31740.4|34
1641563270000|2022-01-07 13:47:50|31760.7|31740.7|31752.9|31732.9|31760.7|31740.7|31752.9|31732.9|38
1641563280000|2022-01-07 13:48:00|31751.2|31731.2|31753.9|31733.9|31754.4|31734.4|31751|31731|38
1641563290000|2022-01-07 13:48:10|31754.2|31734.2|31751.8|31731.8|31756.5|31736.5|31749.7|31729.7|36
1641563300000|2022-01-07 13:48:20|31749.9|31729.9|31737.4|31717.4|31753.5|31731.3|31735.8|31701.6|35
1641563310000|2022-01-07 13:48:30|31736.4|31716.4|31755.1|31705.1|31755.1|31716.4|31734.3|31697.5|37
1641563320000|2022-01-07 13:48:40|31755.2|31705.2|31755|31705|31757.9|31707.9|31753.3|31703.3|36
1641563330000|2022-01-07 13:48:50|31756.6|31706.6|31731.2|31711.2|31756.6|31714.1|31730.2|31697.7|39
1641563340000|2022-01-07 13:49:00|31730.1|31710.1|31726.6|31706.6|31742.4|31711.9|31726.2|31692.4|38
1641563350000|2022-01-07 13:49:10|31725.4|31705.4|31733.9|31713.9|31735.4|31715.4|31725.4|31705.4|37
1641563360000|2022-01-07 13:49:20|31733.5|31713.5|31731|31711|31739.4|31719.4|31729.5|31709.5|36
1641563370000|2022-01-07 13:49:30|31730.5|31710.5|31728.5|31708.5|31731.8|31711.8|31727.9|31707.9|33
1641563380000|2022-01-07 13:49:40|31727.2|31707.2|31711.5|31691.5|31727.4|31707.4|31707.9|31687.9|38
1641563390000|2022-01-07 13:49:50|31711.2|31691.2|31713.5|31693.5|31715.2|31695.2|31710.2|31690.2|35
1641563400000|2022-01-07 13:50:00|31711.9|31691.9|31724.5|31704.5|31725.9|31705.9|31710.4|31690.4|39
1641563410000|2022-01-07 13:50:10|31725.9|31705.9|31746.3|31696.3|31746.4|31710.9|31723.9|31695.8|37
1641563420000|2022-01-07 13:50:20|31745.9|31695.9|31734.1|31714.1|31750.9|31715.5|31728.9|31695.9|29
1641563430000|2022-01-07 13:50:30|31733.8|31713.8|31739.1|31689.1|31746.7|31713.8|31722.8|31689.1|32
1641563440000|2022-01-07 13:50:40|31739.6|31689.6|31722.3|31702.3|31739.6|31705.3|31719.5|31687.2|34
1641563450000|2022-01-07 13:50:50|31722.7|31702.7|31723.9|31703.9|31738.2|31705|31719.5|31686.3|34
1641563460000|2022-01-07 13:51:00|31723.5|31703.5|31725.9|31705.9|31725.9|31705.9|31721.2|31701.2|38
1641563470000|2022-01-07 13:51:10|31726.6|31706.6|31725.8|31705.8|31727.7|31707.7|31725.5|31705.5|28
1641563480000|2022-01-07 13:51:20|31725.9|31705.9|31728|31708|31729.4|31709.4|31720.7|31700.7|36
1641563490000|2022-01-07 13:51:30|31728.1|31708.1|31724.7|31704.7|31729.6|31709.6|31724.3|31704.3|37
1641563500000|2022-01-07 13:51:40|31725.3|31705.3|31728.1|31708.1|31729|31709|31724.5|31704.5|28
1641563510000|2022-01-07 13:51:50|31728.3|31708.3|31725.2|31705.2|31742.5|31710.6|31723.4|31692.5|37
1641563520000|2022-01-07 13:52:00|31725|31705|31725.9|31705.9|31740.7|31707.3|31720.9|31690.7|34
1641563530000|2022-01-07 13:52:10|31726.6|31706.6|31736.2|31686.2|31736.2|31710.5|31714|31679.4|38
1641563540000|2022-01-07 13:52:20|31736.9|31686.9|31723.1|31703.1|31738.9|31706|31721.5|31685.4|33
1641563550000|2022-01-07 13:52:30|31723.2|31703.2|31726.4|31706.4|31728.1|31708.1|31722.8|31702.8|35
1641563560000|2022-01-07 13:52:40|31727.2|31707.2|31725.2|31705.2|31727.2|31707.2|31722.3|31702.3|35
1641563570000|2022-01-07 13:52:50|31724.5|31704.5|31723|31703|31724.9|31704.9|31717.1|31697.1|35
1641563580000|2022-01-07 13:53:00|31722.3|31702.3|31719.5|31699.5|31724.5|31704.5|31717.5|31697.5|34
1641563590000|2022-01-07 13:53:10|31718.9|31698.9|31720.6|31700.6|31720.8|31700.8|31717.2|31697.2|36
1641563600000|2022-01-07 13:53:20|31720.4|31700.4|31722.4|31702.4|31726|31706|31719.8|31699.8|33
1641563610000|2022-01-07 13:53:30|31723.8|31703.8|31724.7|31704.7|31726.1|31706.1|31722.3|31702.3|32
1641563620000|2022-01-07 13:53:40|31723.8|31703.8|31727.5|31707.5|31729.7|31709.7|31723.8|31703.8|39
1641563630000|2022-01-07 13:53:50|31727.9|31707.9|31734.7|31714.7|31734.7|31714.7|31726.3|31706.3|38
1641563640000|2022-01-07 13:54:00|31733.5|31713.5|31740.8|31720.8|31743.1|31723.1|31731.6|31711.6|33
1641563650000|2022-01-07 13:54:10|31740.7|31720.7|31753.1|31703.1|31756.4|31721.3|31734.7|31702.4|39
1641563660000|2022-01-07 13:54:20|31737|31717|31742.5|31722.5|31742.7|31722.7|31733.4|31713.4|36
1641563670000|2022-01-07 13:54:30|31743.5|31723.5|31743.1|31723.1|31748.1|31728.1|31743.1|31723.1|31
1641563680000|2022-01-07 13:54:40|31741.3|31721.3|31742.1|31722.1|31745.2|31725.2|31740.6|31720.6|39
1641563690000|2022-01-07 13:54:50|31742.9|31722.9|31739.8|31719.8|31743.2|31723.2|31738.6|31718.6|38
1641563700000|2022-01-07 13:55:00|31738.5|31718.5|31737.3|31717.3|31740.6|31720.6|31736.7|31716.7|35
1641563710000|2022-01-07 13:55:10|31739.3|31719.3|31736|31716|31740.1|31720.1|31734.4|31714.4|29
1641563720000|2022-01-07 13:55:20|31736.1|31716.1|31745.6|31725.6|31746.2|31726.2|31736.1|31716.1|36
1641563730000|2022-01-07 13:55:30|31748.8|31728.8|31749.5|31729.5|31752|31732|31746.9|31726.9|32
1641563740000|2022-01-07 13:55:40|31750.3|31730.3|31756.3|31736.3|31757.9|31737.9|31750.3|31730.3|33
1641563750000|2022-01-07 13:55:50|31756.9|31736.9|31752.6|31732.6|31757.6|31737.6|31749.9|31729.9|38
1641563760000|2022-01-07 13:56:00|31752|31732|31748.9|31728.9|31752|31732|31747.2|31727.2|33
1641563770000|2022-01-07 13:56:10|31748.7|31728.7|31745.3|31725.3|31749.3|31729.3|31743.8|31723.8|35
1641563780000|2022-01-07 13:56:20|31745.7|31725.7|31741|31721|31746.1|31726.1|31740.3|31720.3|34
1641563790000|2022-01-07 13:56:30|31741.9|31721.9|31746.1|31726.1|31746.1|31726.1|31740.2|31720.2|34
1641563800000|2022-01-07 13:56:40|31747.7|31727.7|31745.4|31725.4|31748.1|31728.1|31744.3|31724.3|34
1641563810000|2022-01-07 13:56:50|31742.8|31722.8|31741.3|31721.3|31743.5|31723.5|31740.8|31720.8|27
1641563820000|2022-01-07 13:57:00|31741.4|31721.4|31737.4|31717.4|31741.4|31721.4|31735.4|31715.4|30
1641563830000|2022-01-07 13:57:10|31737.7|31717.7|31742.2|31722.2|31742.5|31722.5|31736.9|31716.9|34
1641563840000|2022-01-07 13:57:20|31742.8|31722.8|31741|31721|31745.3|31725.3|31741|31721|30
1641563850000|2022-01-07 13:57:30|31741.6|31721.6|31744|31724|31746.3|31726.3|31741.2|31721.2|35
1641563860000|2022-01-07 13:57:40|31744.2|31724.2|31746.6|31726.6|31751.3|31731.3|31743.1|31723.1|30
1641563870000|2022-01-07 13:57:50|31746.4|31726.4|31748.2|31728.2|31748.5|31728.5|31745.4|31725.4|30
1641563880000|2022-01-07 13:58:00|31749.1|31729.1|31748.8|31728.8|31749.2|31729.2|31746.4|31726.4|30
1641563890000|2022-01-07 13:58:10|31749.2|31729.2|31752.2|31732.2|31752.3|31732.3|31749|31729|33
1641563900000|2022-01-07 13:58:20|31751.7|31731.7|31748.6|31728.6|31753.3|31733.3|31748.6|31728.6|28
1641563910000|2022-01-07 13:58:30|31748.2|31728.2|31749.3|31729.3|31750.1|31730.1|31744.9|31724.9|31
1641563920000|2022-01-07 13:58:40|31749.6|31729.6|31753.9|31733.9|31764|31736.3|31748|31714|34
1641563930000|2022-01-07 13:58:50|31754.1|31734.1|31753.9|31733.9|31757.7|31737.7|31752.5|31732.5|32
1641563940000|2022-01-07 13:59:00|31754|31734|31756.7|31736.7|31756.7|31736.7|31753.6|31733.6|31
1641563950000|2022-01-07 13:59:10|31756.5|31736.5|31757.7|31737.7|31757.7|31737.7|31754.4|31734.4|33
1641563960000|2022-01-07 13:59:20|31758.2|31738.2|31758.3|31738.3|31759.4|31739.4|31755.2|31735.2|31
1641563970000|2022-01-07 13:59:30|31759.4|31739.4|31759.4|31739.4|31761.5|31741.5|31758.4|31738.4|32
1641563980000|2022-01-07 13:59:40|31760.1|31740.1|31757.9|31737.9|31761.5|31741.5|31756.6|31736.6|32
1641563990000|2022-01-07 13:59:50|31757.7|31737.7|31756.6|31736.6|31759.1|31739.1|31755.5|31735.5|34
1641564000000|2022-01-07 14:00:00|31755.8|31735.8|31761.7|31741.7|31761.7|31741.7|31755.1|31735.1|32
1641564010000|2022-01-07 14:00:10|31760.4|31740.4|31757.5|31737.5|31761.8|31741.8|31757.5|31737.5|29
1641564020000|2022-01-07 14:00:20|31758.2|31738.2|31758.1|31738.1|31761.7|31741.7|31757.3|31737.3|33
1641564030000|2022-01-07 14:00:30|31757.6|31737.6|31754.8|31734.8|31757.8|31737.8|31753.3|31733.3|25
1641564040000|2022-01-07 14:00:40|31755.5|31735.5|31749.6|31729.6|31755.5|31735.5|31748.9|31728.9|31
1641564050000|2022-01-07 14:00:50|31750.1|31730.1|31747|31727|31751.3|31731.3|31746.4|31726.4|32
1641564060000|2022-01-07 14:01:00|31747.1|31727.1|31747.6|31727.6|31747.6|31727.6|31742.7|31722.7|32
1641564070000|2022-01-07 14:01:10|31747.7|31727.7|31750|31730|31750|31730|31746.2|31726.2|24
1641564080000|2022-01-07 14:01:20|31748.4|31728.4|31749.9|31729.9|31752.2|31732.2|31747.3|31727.3|32
1641564090000|2022-01-07 14:01:30|31750|31730|31750.7|31730.7|31752.9|31732.9|31749.7|31729.7|31
1641564100000|2022-01-07 14:01:40|31750.9|31730.9|31749.9|31729.9|31752.4|31732.4|31749.4|31729.4|30
1641564110000|2022-01-07 14:01:50|31749.8|31729.8|31753.4|31733.4|31753.6|31733.6|31749.8|31729.8|24
1641564120000|2022-01-07 14:02:00|31753.5|31733.5|31754.1|31734.1|31755.3|31735.3|31753.2|31733.2|26
1641564130000|2022-01-07 14:02:10|31753.8|31733.8|31754.6|31734.6|31755.8|31735.8|31753.1|31733.1|31
1641564140000|2022-01-07 14:02:20|31754.4|31734.4|31752|31732|31754.4|31734.4|31751.2|31731.2|27
1641564150000|2022-01-07 14:02:30|31751.8|31731.8|31750.1|31730.1|31752.4|31732.4|31748|31728|31
1641564160000|2022-01-07 14:02:40|31749.7|31729.7|31752.2|31732.2|31753.4|31733.4|31749.7|31729.7|24
1641564170000|2022-01-07 14:02:50|31751.8|31731.8|31747.6|31727.6|31751.8|31731.8|31746.5|31726.5|32
1641564180000|2022-01-07 14:03:00|31747.7|31727.7|31749.8|31729.8|31751.4|31731.4|31746.3|31726.3|28
1641564190000|2022-01-07 14:03:10|31749.7|31729.7|31751.7|31731.7|31754.3|31734.3|31749.2|31729.2|26
1641564200000|2022-01-07 14:03:20|31752.1|31732.1|31748.7|31728.7|31752.1|31732.1|31748.5|31728.5|26
1641564210000|2022-01-07 14:03:30|31748.6|31728.6|31750.3|31730.3|31750.9|31730.9|31746.8|31726.8|27
1641564220000|2022-01-07 14:03:40|31751.3|31731.3|31757.6|31737.6|31758.1|31738.1|31749.3|31729.3|32
1641564230000|2022-01-07 14:03:50|31757.8|31737.8|31759.4|31739.4|31762.9|31742.9|31757.8|31737.8|33
1641564240000|2022-01-07 14:04:00|31759.2|31739.2|31763.5|31743.5|31763.6|31743.6|31759.2|31739.2|26
1641564250000|2022-01-07 14:04:10|31763.6|31743.6|31765.4|31745.4|31766|31746|31763.6|31743.6|26
1641564260000|2022-01-07 14:04:20|31765.2|31745.2|31764.8|31744.8|31765.4|31745.4|31761.5|31741.5|34
1641564270000|2022-01-07 14:04:30|31765|31745|31763.9|31743.9|31765|31745|31762.2|31742.2|31
1641564280000|2022-01-07 14:04:40|31763.8|31743.8|31765.1|31745.1|31765.8|31745.8|31763.8|31743.8|28
1641564290000|2022-01-07 14:04:50|31765.3|31745.3|31760.8|31740.8|31766.4|31746.4|31760.8|31740.8|23
1641564300000|2022-01-07 14:05:00|31759.5|31739.5|31755.1|31735.1|31761.9|31741.9|31755.1|31735.1|34
1641564310000|2022-01-07 14:05:10|31753.2|31733.2|31773.9|31753.9|31775.6|31755.6|31753.2|31733.2|33
1641564320000|2022-01-07 14:05:20|31774.3|31754.3|31775.6|31755.6|31776.8|31756.8|31773.4|31753.4|28
1641564330000|2022-01-07 14:05:30|31776.1|31756.1|31773.3|31753.3|31776.8|31756.8|31773.1|31753.1|27
1641564340000|2022-01-07 14:05:40|31773.8|31753.8|31769.9|31749.9|31774.1|31754.1|31769.2|31749.2|25
1641564350000|2022-01-07 14:05:50|31769.5|31749.5|31758.2|31738.2|31770.6|31750.6|31756.3|31736.3|32
1641564360000|2022-01-07 14:06:00|31757.1|31737.1|31756|31736|31758.7|31738.7|31755.7|31735.7|33
1641564370000|2022-01-07 14:06:10|31755.2|31735.2|31754.1|31734.1|31755.4|31735.4|31751.4|31731.4|34
1641564380000|2022-01-07 14:06:20|31753.7|31733.7|31753.6|31733.6|31755.7|31735.7|31752.1|31732.1|28
1641564390000|2022-01-07 14:06:30|31754|31734|31746.1|31726.1|31754.7|31734.7|31746.1|31726.1|33
1641564400000|2022-01-07 14:06:40|31746.4|31726.4|31750.5|31730.5|31750.5|31730.5|31746.3|31726.3|33
1641564410000|2022-01-07 14:06:50|31750|31730|31750.6|31730.6|31752.6|31732.6|31748.5|31728.5|35
1641564420000|2022-01-07 14:07:00|31750.4|31730.4|31751.8|31731.8|31752.8|31732.8|31750.2|31730.2|29
1641564430000|2022-01-07 14:07:10|31751.9|31731.9|31752.1|31732.1|31753.5|31733.5|31749.1|31729.1|27
1641564440000|2022-01-07 14:07:20|31751.6|31731.6|31755.2|31735.2|31757.8|31737.8|31751.6|31731.6|37
1641564450000|2022-01-07 14:07:30|31753.9|31733.9|31755.5|31735.5|31757.3|31737.3|31753.4|31733.4|33
1641564460000|2022-01-07 14:07:40|31755.6|31735.6|31753.6|31733.6|31757.1|31737.1|31753.5|31733.5|27
1641564470000|2022-01-07 14:07:50|31754.4|31734.4|31756.2|31736.2|31757.8|31737.8|31753.4|31733.4|27
1641564480000|2022-01-07 14:08:00|31755.3|31735.3|31751.9|31731.9|31755.4|31735.4|31751.9|31731.9|23
1641564490000|2022-01-07 14:08:10|31751.5|31731.5|31749.9|31729.9|31751.5|31731.5|31748.2|31728.2|35
1641564500000|2022-01-07 14:08:20|31750.1|31730.1|31744.6|31724.6|31750.1|31730.1|31744.5|31724.5|28
1641564510000|2022-01-07 14:08:30|31744.7|31724.7|31746.4|31726.4|31748.8|31728.8|31743.9|31723.9|34
1641564520000|2022-01-07 14:08:40|31747.4|31727.4|31748.4|31728.4|31748.7|31728.7|31744|31724|35
1641564530000|2022-01-07 14:08:50|31748.5|31728.5|31745.4|31725.4|31748.5|31728.5|31745.4|31725.4|38
1641564540000|2022-01-07 14:09:00|31745.8|31725.8|31743.7|31723.7|31748.8|31728.8|31742.5|31722.5|36
1641564550000|2022-01-07 14:09:10|31743.4|31723.4|31739.8|31719.8|31744.4|31724.4|31739.8|31719.8|32
1641564560000|2022-01-07 14:09:20|31740.1|31720.1|31742.2|31722.2|31743.2|31723.2|31740.1|31720.1|31
1641564570000|2022-01-07 14:09:30|31742.7|31722.7|31744.9|31724.9|31745.6|31725.6|31742.7|31722.7|31
1641564580000|2022-01-07 14:09:40|31745.2|31725.2|31745.6|31725.6|31748|31728|31744.4|31724.4|29
1641564590000|2022-01-07 14:09:50|31745.4|31725.4|31744.6|31724.6|31746.5|31726.5|31744.6|31724.6|25
1641564600000|2022-01-07 14:10:00|31744.3|31724.3|31746.2|31726.2|31746.8|31726.8|31743.2|31723.2|31
1641564610000|2022-01-07 14:10:10|31744.8|31724.8|31743.1|31723.1|31744.8|31724.8|31740.4|31720.4|32
1641564620000|2022-01-07 14:10:20|31744.2|31724.2|31744.6|31724.6|31744.8|31724.8|31741.5|31721.5|28
1641564630000|2022-01-07 14:10:30|31744.1|31724.1|31745.9|31725.9|31745.9|31725.9|31742.1|31722.1|32
1641564640000|2022-01-07 14:10:40|31745.7|31725.7|31746.2|31726.2|31746.2|31726.2|31743.1|31723.1|31
1641564650000|2022-01-07 14:10:50|31745.3|31725.3|31748.4|31728.4|31748.4|31728.4|31745.3|31725.3|26
1641564660000|2022-01-07 14:11:00|31748.9|31728.9|31747.4|31727.4|31749.6|31729.6|31745.1|31725.1|32
1641564670000|2022-01-07 14:11:10|31747.3|31727.3|31746.6|31726.6|31748.7|31728.7|31743.6|31723.6|34
1641564680000|2022-01-07 14:11:20|31746.9|31726.9|31748.6|31728.6|31749.8|31729.8|31745.3|31725.3|33
1641564690000|2022-01-07 14:11:30|31749.5|31729.5|31753.4|31733.4|31753.4|31733.4|31747.6|31727.6|30
1641564700000|2022-01-07 14:11:40|31752.4|31732.4|31749.3|31729.3|31752.6|31732.6|31748.3|31728.3|27
1641564710000|2022-01-07 14:11:50|31750.4|31730.4|31750.5|31730.5|31752|31732|31749.3|31729.3|23
1641564720000|2022-01-07 14:12:00|31751.9|31731.9|31747.4|31727.4|31752.6|31732.6|31747|31727|31
1641564730000|2022-01-07 14:12:10|31747.5|31727.5|31740.1|31720.1|31747.8|31727.8|31739.5|31719.5|30
1641564740000|2022-01-07 14:12:20|31739.9|31719.9|31737.5|31717.5|31740.3|31720.3|31735.5|31715.5|27
1641564750000|2022-01-07 14:12:30|31736.8|31716.8|31735.9|31715.9|31738|31718|31735.9|31715.9|26
1641564760000|2022-01-07 14:12:40|31735|31715|31740.1|31720.1|31740.4|31720.4|31734|31714|36
1641564770000|2022-01-07 14:12:50|31740.3|31720.3|31741.4|31721.4|31741.4|31721.4|31738.7|31718.7|30
1641564780000|2022-01-07 14:13:00|31741.7|31721.7|31741.3|31721.3|31743.4|31723.4|31740.6|31720.6|25
1641564790000|2022-01-07 14:13:10|31742.1|31722.1|31742.1|31722.1|31742.5|31722.5|31740.4|31720.4|24
1641564800000|2022-01-07 14:13:20|31742.5|31722.5|31741.5|31721.5|31742.7|31722.7|31740|31720|29
1641564810000|2022-01-07 14:13:30|31741.1|31721.1|31740.6|31720.6|31742.4|31722.4|31740.4|31720.4|25
1641564820000|2022-01-07 14:13:40|31740.7|31720.7|31741.4|31721.4|31741.6|31721.6|31738.5|31718.5|24
1641564830000|2022-01-07 14:13:50|31741.7|31721.7|31733.3|31713.3|31745|31725|31733.3|31713.3|36
1641564840000|2022-01-07 14:14:00|31732.1|31712.1|31728.6|31708.6|31732.5|31712.5|31728.6|31708.6|34
1641564850000|2022-01-07 14:14:10|31728.8|31708.8|31727.9|31707.9|31729.3|31709.3|31725.6|31705.6|30
1641564860000|2022-01-07 14:14:20|31727.4|31707.4|31732.3|31712.3|31733|31713|31726.9|31706.9|34
1641564870000|2022-01-07 14:14:30|31733.7|31713.7|31732.3|31712.3|31735|31715|31731.8|31711.8|31
1641564880000|2022-01-07 14:14:40|31731.8|31711.8|31731.3|31711.3|31733|31713|31730.9|31710.9|26
1641564890000|2022-01-07 14:14:50|31731|31711|31731.4|31711.4|31731.7|31711.7|31729.2|31709.2|28
1641564900000|2022-01-07 14:15:00|31731.6|31711.6|31732.1|31712.1|31732.7|31712.7|31729.4|31709.4|34
1641564910000|2022-01-07 14:15:10|31731.8|31711.8|31731|31711|31735.3|31715.3|31731|31711|33
1641564920000|2022-01-07 14:15:20|31730.9|31710.9|31736.3|31716.3|31736.9|31716.9|31730.8|31710.8|32
1641564930000|2022-01-07 14:15:30|31736.5|31716.5|31735.5|31715.5|31736.5|31716.5|31734.9|31714.9|24
1641564940000|2022-01-07 14:15:40|31735.8|31715.8|31739.6|31719.6|31739.6|31719.6|31735.4|31715.4|27
1641564950000|2022-01-07 14:15:50|31739.5|31719.5|31740.6|31720.6|31741|31721|31738.8|31718.8|21
1641564960000|2022-01-07 14:16:00|31741.7|31721.7|31740.2|31720.2|31742.6|31722.6|31739.2|31719.2|33
1641564970000|2022-01-07 14:16:10|31739.8|31719.8|31740.3|31720.3|31742.4|31722.4|31739.1|31719.1|30
1641564980000|2022-01-07 14:16:20|31740.1|31720.1|31744|31724|31744.6|31724.6|31740.1|31720.1|27
1641564990000|2022-01-07 14:16:30|31743.3|31723.3|31741.8|31721.8|31743.8|31723.8|31741.5|31721.5|29
1641565000000|2022-01-07 14:16:40|31741.7|31721.7|31740.2|31720.2|31741.8|31721.8|31738.4|31718.4|21
1641565010000|2022-01-07 14:16:50|31740.9|31720.9|31739.9|31719.9|31741.3|31721.3|31739.1|31719.1|26
1641565020000|2022-01-07 14:17:00|31741.7|31721.7|31740.3|31720.3|31741.7|31721.7|31739.2|31719.2|22
1641565030000|2022-01-07 14:17:10|31740.5|31720.5|31734|31714|31740.5|31720.5|31733.4|31713.4|32
1641565040000|2022-01-07 14:17:20|31734.5|31714.5|31732.8|31712.8|31734.8|31714.8|31732.2|31712.2|29
1641565050000|2022-01-07 14:17:30|31732.7|31712.7|31733.5|31713.5|31733.5|31713.5|31731.5|31711.5|22
1641565060000|2022-01-07 14:17:40|31733.9|31713.9|31729.9|31709.9|31733.9|31713.9|31728.9|31708.9|25
1641565070000|2022-01-07 14:17:50|31729.8|31709.8|31733.9|31713.9|31734.4|31714.4|31728|31708|28
1641565080000|2022-01-07 14:18:00|31733.1|31713.1|31733.2|31713.2|31734.1|31714.1|31732.7|31712.7|28
1641565090000|2022-01-07 14:18:10|31733|31713|31733.6|31713.6|31734.2|31714.2|31729.4|31709.4|31
1641565100000|2022-01-07 14:18:20|31734.1|31714.1|31726.2|31706.2|31734.1|31714.1|31726|31706|33
1641565110000|2022-01-07 14:18:30|31725.4|31705.4|31724.6|31704.6|31726.2|31706.2|31721.9|31701.9|30
1641565120000|2022-01-07 14:18:40|31723.3|31703.3|31724|31704|31724.2|31704.2|31721.3|31701.3|32
1641565130000|2022-01-07 14:18:50|31724.2|31704.2|31724.8|31704.8|31725.5|31705.5|31723.5|31703.5|27
1641565140000|2022-01-07 14:19:00|31725|31705|31722.3|31702.3|31725.4|31705.4|31721.7|31701.7|35
1641565150000|2022-01-07 14:19:10|31722.5|31702.5|31724.2|31704.2|31724.2|31704.2|31720.1|31700.1|37
1641565160000|2022-01-07 14:19:20|31723.9|31703.9|31721.3|31701.3|31724.2|31704.2|31720.8|31700.8|28
1641565170000|2022-01-07 14:19:30|31721.1|31701.1|31721|31701|31723.4|31703.4|31720.6|31700.6|29
1641565180000|2022-01-07 14:19:40|31720.2|31700.2|31716.4|31696.4|31721.3|31701.3|31713.3|31693.3|36
1641565190000|2022-01-07 14:19:50|31714.8|31694.8|31719.1|31699.1|31719.5|31699.5|31714.2|31694.2|29
1641565200000|2022-01-07 14:20:00|31719.7|31699.7|31722.7|31702.7|31723.4|31703.4|31717.5|31697.5|34
1641565210000|2022-01-07 14:20:10|31722.4|31702.4|31720.7|31700.7|31722.8|31702.8|31719.1|31699.1|32
1641565220000|2022-01-07 14:20:20|31720.6|31700.6|31720.8|31700.8|31721.9|31701.9|31718.1|31698.1|32
1641565230000|2022-01-07 14:20:30|31719.1|31699.1|31719.4|31699.4|31723.2|31703.2|31718.2|31698.2|32
1641565240000|2022-01-07 14:20:40|31718.6|31698.6|31724.3|31704.3|31724.3|31704.3|31718.6|31698.6|26
1641565250000|2022-01-07 14:20:50|31724.6|31704.6|31724.5|31704.5|31725.2|31705.2|31722.1|31702.1|30
1641565260000|2022-01-07 14:21:00|31723.6|31703.6|31724.2|31704.2|31725.4|31705.4|31722.8|31702.8|31
1641565270000|2022-01-07 14:21:10|31724.4|31704.4|31728.9|31708.9|31729.3|31709.3|31723.9|31703.9|26
1641565280000|2022-01-07 14:21:20|31729|31709|31727.2|31707.2|31729|31709|31725.5|31705.5|32
1641565290000|2022-01-07 14:21:30|31727.3|31707.3|31726.1|31706.1|31728.1|31708.1|31725.8|31705.8|30
1641565300000|2022-01-07 14:21:40|31726|31706|31727.3|31707.3|31728.4|31708.4|31722.8|31702.8|29
1641565310000|2022-01-07 14:21:50|31727|31707|31724.3|31704.3|31727.5|31707.5|31722.9|31702.9|32
1641565320000|2022-01-07 14:22:00|31724.8|31704.8|31721.6|31701.6|31725.1|31705.1|31720.7|31700.7|33
1641565330000|2022-01-07 14:22:10|31723.1|31703.1|31722|31702|31726.4|31706.4|31721.3|31701.3|34
1641565340000|2022-01-07 14:22:20|31721.7|31701.7|31720.8|31700.8|31723.7|31703.7|31719.2|31699.2|31
1641565350000|2022-01-07 14:22:30|31719.5|31699.5|31717|31697|31722.8|31702.8|31716.7|31696.7|32
1641565360000|2022-01-07 14:22:40|31717.6|31697.6|31716.4|31696.4|31719.5|31699.5|31715.4|31695.4|34
1641565370000|2022-01-07 14:22:50|31716.2|31696.2|31716.1|31696.1|31719.4|31699.4|31712.1|31692.1|33
1641565380000|2022-01-07 14:23:00|31714.7|31694.7|31713.9|31693.9|31717.7|31697.7|31712.7|31692.7|32
1641565390000|2022-01-07 14:23:10|31713.5|31693.5|31716.5|31696.5|31717.1|31697.1|31713.5|31693.5|28
1641565400000|2022-01-07 14:23:20|31714.9|31694.9|31714.7|31694.7|31718.3|31698.3|31714.6|31694.6|27
1641565410000|2022-01-07 14:23:30|31716|31696|31718.4|31698.4|31720.1|31700.1|31714.4|31694.4|31
1641565420000|2022-01-07 14:23:40|31718|31698|31717.5|31697.5|31720.8|31700.8|31715.9|31695.9|31
1641565430000|2022-01-07 14:23:50|31716.7|31696.7|31718.8|31698.8|31720.9|31700.9|31716.1|31696.1|27
1641565440000|2022-01-07 14:24:00|31719|31699|31721.2|31701.2|31721.4|31701.4|31717.6|31697.6|25
1641565450000|2022-01-07 14:24:10|31721.3|31701.3|31720.2|31700.2|31722.4|31702.4|31719.7|31699.7|25
1641565460000|2022-01-07 14:24:20|31720.1|31700.1|31718.2|31698.2|31720.3|31700.3|31716.4|31696.4|23
1641565470000|2022-01-07 14:24:30|31718|31698|31719.8|31699.8|31720.1|31700.1|31717.6|31697.6|24
1641565480000|2022-01-07 14:24:40|31720.8|31700.8|31715.9|31695.9|31721.7|31701.7|31715.9|31695.9|27
1641565490000|2022-01-07 14:24:50|31716|31696|31715.6|31695.6|31717.6|31697.6|31713.3|31693.3|27
1641565500000|2022-01-07 14:25:00|31717|31697|31714.6|31694.6|31717.8|31697.8|31713.5|31693.5|35
1641565510000|2022-01-07 14:25:10|31714.7|31694.7|31720.2|31700.2|31720.6|31700.6|31712.6|31692.6|35
1641565520000|2022-01-07 14:25:20|31719.9|31699.9|31719.9|31699.9|31723.9|31703.9|31719|31699|36
1641565530000|2022-01-07 14:25:30|31719.6|31699.6|31721.7|31701.7|31722.2|31702.2|31718.6|31698.6|33
1641565540000|2022-01-07 14:25:40|31721.8|31701.8|31720.2|31700.2|31722.3|31702.3|31718.1|31698.1|27
1641565550000|2022-01-07 14:25:50|31720|31700|31717.8|31697.8|31721.1|31701.1|31717.8|31697.8|28
1641565560000|2022-01-07 14:26:00|31717.7|31697.7|31715.8|31695.8|31720.1|31700.1|31715.1|31695.1|32
1641565570000|2022-01-07 14:26:10|31715.6|31695.6|31717|31697|31717.1|31697.1|31713.4|31693.4|28
1641565580000|2022-01-07 14:26:20|31717.7|31697.7|31717.1|31697.1|31717.7|31697.7|31714.7|31694.7|33
1641565590000|2022-01-07 14:26:30|31716.7|31696.7|31716.5|31696.5|31716.9|31696.9|31714.4|31694.4|24
1641565600000|2022-01-07 14:26:40|31716.6|31696.6|31719.9|31699.9|31720.7|31700.7|31716.1|31696.1|34
1641565610000|2022-01-07 14:26:50|31720.3|31700.3|31716.7|31696.7|31721.2|31701.2|31716.7|31696.7|29
1641565620000|2022-01-07 14:27:00|31717.9|31697.9|31719.2|31699.2|31722.2|31702.2|31717.9|31697.9|34
1641565630000|2022-01-07 14:27:10|31719|31699|31721.5|31701.5|31721.7|31701.7|31718|31698|34
1641565640000|2022-01-07 14:27:20|31720.7|31700.7|31722.7|31702.7|31722.8|31702.8|31718.9|31698.9|30
1641565650000|2022-01-07 14:27:30|31723.7|31703.7|31721.7|31701.7|31723.7|31703.7|31719.5|31699.5|34
1641565660000|2022-01-07 14:27:40|31722.6|31702.6|31721.8|31701.8|31723.2|31703.2|31718.4|31698.4|37
1641565670000|2022-01-07 14:27:50|31721.5|31701.5|31718.2|31698.2|31722.1|31702.1|31716.8|31696.8|23
1641565680000|2022-01-07 14:28:00|31717.7|31697.7|31720.7|31700.7|31722.6|31702.6|31716.3|31696.3|30
1641565690000|2022-01-07 14:28:10|31720.6|31700.6|31721|31701|31721|31701|31715.9|31695.9|30
1641565700000|2022-01-07 14:28:20|31718.8|31698.8|31722.8|31702.8|31722.8|31702.8|31718.8|31698.8|35
1641565710000|2022-01-07 14:28:30|31722.7|31702.7|31720.3|31700.3|31722.7|31702.7|31719.4|31699.4|33
1641565720000|2022-01-07 14:28:40|31720.4|31700.4|31718.1|31698.1|31721.1|31701.1|31717.7|31697.7|37
1641565730000|2022-01-07 14:28:50|31718.9|31698.9|31717.5|31697.5|31719.9|31699.9|31717.4|31697.4|31
1641565740000|2022-01-07 14:29:00|31718|31698|31697.8|31677.8|31718.4|31698.4|31697.2|31677.2|35
1641565750000|2022-01-07 14:29:10|31698.2|31678.2|31699.3|31679.3|31699.3|31679.3|31696.6|31676.6|32
1641565760000|2022-01-07 14:29:20|31699.9|31679.9|31698.5|31678.5|31701.2|31681.2|31697.7|31677.7|30
1641565770000|2022-01-07 14:29:30|31698.3|31678.3|31697.9|31677.9|31700|31680|31697.3|31677.3|26
1641565780000|2022-01-07 14:29:40|31697.8|31677.8|31697.7|31677.7|31698.9|31678.9|31697.2|31677.2|28
1641565790000|2022-01-07 14:29:50|31697.8|31677.8|31698.4|31678.4|31698.4|31678.4|31697.1|31677.1|19
1641565800000|2022-01-07 14:30:00|31698.7|31678.7|31699|31679|31701|31681|31697.7|31677.7|33
1641565810000|2022-01-07 14:30:10|31697.3|31677.3|31691|31671|31697.3|31677.3|31691|31671|36
1641565820000|2022-01-07 14:30:20|31690.9|31670.9|31684.6|31664.6|31690.9|31670.9|31681.6|31661.6|39
1641565830000|2022-01-07 14:30:30|31683.9|31663.9|31681.9|31661.9|31685.4|31665.4|31681.9|31661.9|33
1641565840000|2022-01-07 14:30:40|31682.3|31662.3|31687.1|31667.1|31688.2|31668.2|31681.6|31661.6|33
1641565850000|2022-01-07 14:30:50|31687.9|31667.9|31689.6|31669.6|31690.6|31670.6|31686.5|31666.5|36
1641565860000|2022-01-07 14:31:00|31690.6|31670.6|31689.3|31669.3|31690.7|31670.7|31688.1|31668.1|35
1641565870000|2022-01-07 14:31:10|31689.2|31669.2|31688.4|31668.4|31692.4|31672.4|31688|31668|33
1641565880000|2022-01-07 14:31:20|31690.1|31670.1|31692.1|31672.1|31692.1|31672.1|31687|31667|24
1641565890000|2022-01-07 14:31:30|31688.4|31668.4|31687.5|31667.5|31688.4|31668.4|31683.7|31663.7|26
1641565900000|2022-01-07 14:31:40|31686.9|31666.9|31687.8|31667.8|31689|31669|31683|31663|33
1641565910000|2022-01-07 14:31:50|31687.5|31667.5|31687.6|31667.6|31688.4|31668.4|31685.6|31665.6|25
1641565920000|2022-01-07 14:32:00|31688.5|31668.5|31690.1|31670.1|31693.1|31673.1|31687.5|31667.5|32
1641565930000|2022-01-07 14:32:10|31691.4|31671.4|31693.6|31673.6|31694.2|31674.2|31690.9|31670.9|35
1641565940000|2022-01-07 14:32:20|31692.9|31672.9|31694.3|31674.3|31696|31676|31690.8|31670.8|35
1641565950000|2022-01-07 14:32:30|31693.5|31673.5|31694.9|31674.9|31696.1|31676.1|31690.8|31670.8|28
1641565960000|2022-01-07 14:32:40|31694.7|31674.7|31695.4|31675.4|31695.4|31675.4|31692.2|31672.2|27
1641565970000|2022-01-07 14:32:50|31694.9|31674.9|31695.5|31675.5|31695.6|31675.6|31694.6|31674.6|17
1641565980000|2022-01-07 14:33:00|31695|31675|31697|31677|31697.9|31677.9|31694.7|31674.7|36
1641565990000|2022-01-07 14:33:10|31697.4|31677.4|31698.2|31678.2|31699|31679|31696.6|31676.6|30
1641566000000|2022-01-07 14:33:20|31698.6|31678.6|31699.9|31679.9|31700.4|31680.4|31695.7|31675.7|34
1641566010000|2022-01-07 14:33:30|31699.8|31679.8|31706.1|31686.1|31707.7|31687.7|31699.5|31679.5|37
1641566020000|2022-01-07 14:33:40|31705.6|31685.6|31704.7|31684.7|31706.5|31686.5|31703.1|31683.1|33
1641566030000|2022-01-07 14:33:50|31704.4|31684.4|31704.6|31684.6|31705.1|31685.1|31701.3|31681.3|33
1641566040000|2022-01-07 14:34:00|31705.3|31685.3|31700.8|31680.8|31705.3|31685.3|31699.5|31679.5|34
1641566050000|2022-01-07 14:34:10|31700.4|31680.4|31701.3|31681.3|31702.2|31682.2|31700|31680|32
1641566060000|2022-01-07 14:34:20|31702.3|31682.3|31701.3|31681.3|31704|31684|31701.1|31681.1|30
1641566070000|2022-01-07 14:34:30|31702.6|31682.6|31705.7|31685.7|31707.3|31687.3|31702.6|31682.6|29
1641566080000|2022-01-07 14:34:40|31705.5|31685.5|31710.2|31690.2|31710.9|31690.9|31705.5|31685.5|36
1641566090000|2022-01-07 14:34:50|31709.4|31689.4|31715|31695|31715.3|31695.3|31708.8|31688.8|37
1641566100000|2022-01-07 14:35:00|31715.1|31695.1|31712.4|31692.4|31715.3|31695.3|31711.8|31691.8|30
1641566110000|2022-01-07 14:35:10|31712.2|31692.2|31708.5|31688.5|31713.2|31693.2|31706.1|31686.1|34
1641566120000|2022-01-07 14:35:20|31708.6|31688.6|31705.1|31685.1|31709.7|31689.7|31704.2|31684.2|31
1641566130000|2022-01-07 14:35:30|31705.2|31685.2|31702.8|31682.8|31705.2|31685.2|31700.9|31680.9|30
1641566140000|2022-01-07 14:35:40|31702.5|31682.5|31703.1|31683.1|31704.4|31684.4|31701.6|31681.6|30
1641566150000|2022-01-07 14:35:50|31703.3|31683.3|31705.5|31685.5|31706.3|31686.3|31702.9|31682.9|36
1641566160000|2022-01-07 14:36:00|31705.6|31685.6|31705.5|31685.5|31707.4|31687.4|31704.3|31684.3|36
1641566170000|2022-01-07 14:36:10|31705.9|31685.9|31703.9|31683.9|31707.6|31687.6|31702.4|31682.4|29
1641566180000|2022-01-07 14:36:20|31703.8|31683.8|31706.5|31686.5|31706.5|31686.5|31703.8|31683.8|32
1641566190000|2022-01-07 14:36:30|31706.2|31686.2|31702.8|31682.8|31706.7|31686.7|31701|31681|27
1641566200000|2022-01-07 14:36:40|31702.7|31682.7|31705.6|31685.6|31708.2|31688.2|31702.4|31682.4|32
1641566210000|2022-01-07 14:36:50|31705.9|31685.9|31707.7|31687.7|31708.6|31688.6|31705.5|31685.5|32
1641566220000|2022-01-07 14:37:00|31707.6|31687.6|31708.3|31688.3|31708.7|31688.7|31703.7|31683.7|36
1641566230000|2022-01-07 14:37:10|31708.2|31688.2|31705.9|31685.9|31710.5|31690.5|31703.6|31683.6|31
1641566240000|2022-01-07 14:37:20|31706.1|31686.1|31704.7|31684.7|31708.2|31688.2|31704.3|31684.3|31
1641566250000|2022-01-07 14:37:30|31704.2|31684.2|31706.9|31686.9|31707|31687|31703.3|31683.3|23
1641566260000|2022-01-07 14:37:40|31706.6|31686.6|31703|31683|31706.6|31686.6|31702|31682|27
1641566270000|2022-01-07 14:37:50|31703.2|31683.2|31702.9|31682.9|31705|31685|31702.1|31682.1|30
1641566280000|2022-01-07 14:38:00|31703.4|31683.4|31699.9|31679.9|31703.4|31683.4|31699.4|31679.4|31
1641566290000|2022-01-07 14:38:10|31699.3|31679.3|31698.2|31678.2|31700.5|31680.5|31698.2|31678.2|19
1641566300000|2022-01-07 14:38:20|31698|31678|31697.2|31677.2|31700.2|31680.2|31696.8|31676.8|31
1641566310000|2022-01-07 14:38:30|31697.1|31677.1|31696|31676|31698.9|31678.9|31694|31674|37
1641566320000|2022-01-07 14:38:40|31696.9|31676.9|31694.6|31674.6|31696.9|31676.9|31694.6|31674.6|33
1641566330000|2022-01-07 14:38:50|31698.2|31678.2|31696.1|31676.1|31698.8|31678.8|31695.6|31675.6|34
1641566340000|2022-01-07 14:39:00|31696.4|31676.4|31697.1|31677.1|31697.3|31677.3|31694.4|31674.4|33
1641566350000|2022-01-07 14:39:10|31697.6|31677.6|31698.6|31678.6|31699.3|31679.3|31696.9|31676.9|32
1641566360000|2022-01-07 14:39:20|31698|31678|31700.6|31680.6|31700.7|31680.7|31695.9|31675.9|31
1641566370000|2022-01-07 14:39:30|31700.2|31680.2|31693.7|31673.7|31701.7|31681.7|31691|31671|36
1641566380000|2022-01-07 14:39:40|31693.9|31673.9|31694.6|31674.6|31695.8|31675.8|31692.5|31672.5|23
1641566390000|2022-01-07 14:39:50|31694.1|31674.1|31692|31672|31695.6|31675.6|31692|31672|31
1641566400000|2022-01-07 14:40:00|31692.1|31672.1|31694.2|31674.2|31695.3|31675.3|31692.1|31672.1|29
1641566410000|2022-01-07 14:40:10|31693.6|31673.6|31696.5|31676.5|31698.4|31678.4|31693.1|31673.1|33
1641566420000|2022-01-07 14:40:20|31696.4|31676.4|31699.9|31679.9|31701|31681|31696.4|31676.4|34
1641566430000|2022-01-07 14:40:30|31700.3|31680.3|31699.1|31679.1|31700.9|31680.9|31698.8|31678.8|32
1641566440000|2022-01-07 14:40:40|31699.3|31679.3|31701.9|31681.9|31702.4|31682.4|31698|31678|30
1641566450000|2022-01-07 14:40:50|31704.5|31684.5|31702.7|31682.7|31704.8|31684.8|31702.4|31682.4|33
1641566460000|2022-01-07 14:41:00|31702.2|31682.2|31698.7|31678.7|31702.4|31682.4|31696.3|31676.3|35
1641566470000|2022-01-07 14:41:10|31698.1|31678.1|31699|31679|31701.2|31681.2|31698.1|31678.1|30
1641566480000|2022-01-07 14:41:20|31697.5|31677.5|31699.2|31679.2|31700.6|31680.6|31697.5|31677.5|24
1641566490000|2022-01-07 14:41:30|31699.6|31679.6|31695.5|31675.5|31699.6|31679.6|31694.8|31674.8|36
1641566500000|2022-01-07 14:41:40|31695.8|31675.8|31694.4|31674.4|31695.8|31675.8|31694.3|31674.3|26
1641566510000|2022-01-07 14:41:50|31694.7|31674.7|31697|31677|31697.2|31677.2|31692.9|31672.9|26
1641566520000|2022-01-07 14:42:00|31696|31676|31699.3|31679.3|31700.6|31680.6|31695.9|31675.9|34
1641566530000|2022-01-07 14:42:10|31698.6|31678.6|31701.1|31681.1|31702.7|31682.7|31698.4|31678.4|30
1641566540000|2022-01-07 14:42:20|31701.3|31681.3|31700.8|31680.8|31701.5|31681.5|31696.7|31676.7|26
1641566550000|2022-01-07 14:42:30|31701.1|31681.1|31699.4|31679.4|31701.1|31681.1|31698.9|31678.9|29
1641566560000|2022-01-07 14:42:40|31699.7|31679.7|31702.4|31682.4|31702.6|31682.6|31699.6|31679.6|34
1641566570000|2022-01-07 14:42:50|31702.7|31682.7|31702.9|31682.9|31704.6|31684.6|31702.2|31682.2|24
1641566580000|2022-01-07 14:43:00|31702.7|31682.7|31703.6|31683.6|31706.1|31686.1|31699|31679|30
1641566590000|2022-01-07 14:43:10|31702.1|31682.1|31702.8|31682.8|31703.5|31683.5|31701.3|31681.3|29
1641566600000|2022-01-07 14:43:20|31701.9|31681.9|31700.3|31680.3|31702|31682|31696.6|31676.6|32
1641566610000|2022-01-07 14:43:30|31696.5|31676.5|31707.9|31687.9|31708.5|31688.5|31694.7|31674.7|34
1641566620000|2022-01-07 14:43:40|31709.2|31689.2|31709.6|31689.6|31710.6|31690.6|31708|31688|31
1641566630000|2022-01-07 14:43:50|31709.8|31689.8|31707.9|31687.9|31709.9|31689.9|31704.3|31684.3|25
1641566640000|2022-01-07 14:44:00|31707|31687|31704.7|31684.7|31707.9|31687.9|31703.7|31683.7|28
1641566650000|2022-01-07 14:44:10|31704|31684|31701.6|31681.6|31705.3|31685.3|31701.6|31681.6|33
1641566660000|2022-01-07 14:44:20|31702.3|31682.3|31701.7|31681.7|31703.1|31683.1|31700.5|31680.5|24
1641566670000|2022-01-07 14:44:30|31702.1|31682.1|31699|31679|31703.4|31683.4|31698.9|31678.9|28
1641566680000|2022-01-07 14:44:40|31698.1|31678.1|31690.3|31670.3|31698.1|31678.1|31690.2|31670.2|32
1641566690000|2022-01-07 14:44:50|31690.5|31670.5|31680.4|31660.4|31690.5|31670.5|31680.4|31660.4|35
1641566700000|2022-01-07 14:45:00|31678.9|31658.9|31669.6|31649.6|31679.7|31659.7|31669.3|31649.3|38
1641566710000|2022-01-07 14:45:10|31670.3|31650.3|31674.5|31654.5|31675.3|31655.3|31670.3|31650.3|35
1641566720000|2022-01-07 14:45:20|31674|31654|31677.3|31657.3|31677.8|31657.8|31673.9|31653.9|34
1641566730000|2022-01-07 14:45:30|31676.9|31656.9|31677.3|31657.3|31678.6|31658.6|31676|31656|33
1641566740000|2022-01-07 14:45:40|31677|31657|31677.5|31657.5|31677.8|31657.8|31673|31653|35
1641566750000|2022-01-07 14:45:50|31677.9|31657.9|31677.9|31657.9|31678.7|31658.7|31675.4|31655.4|31
1641566760000|2022-01-07 14:46:00|31678.6|31658.6|31682.5|31662.5|31682.8|31662.8|31676.8|31656.8|35
1641566770000|2022-01-07 14:46:10|31682.6|31662.6|31682.2|31662.2|31683.2|31663.2|31682|31662|27
1641566780000|2022-01-07 14:46:20|31682.3|31662.3|31679.4|31659.4|31683.8|31663.8|31677.8|31657.8|36
1641566790000|2022-01-07 14:46:30|31679|31659|31681.7|31661.7|31682.3|31662.3|31679|31659|27
1641566800000|2022-01-07 14:46:40|31682.1|31662.1|31680.9|31660.9|31683.4|31663.4|31680.5|31660.5|21
1641566810000|2022-01-07 14:46:50|31681.6|31661.6|31680.8|31660.8|31683|31663|31680.5|31660.5|29
1641566820000|2022-01-07 14:47:00|31681.2|31661.2|31679.5|31659.5|31681.3|31661.3|31677.9|31657.9|22
1641566830000|2022-01-07 14:47:10|31680.7|31660.7|31679.6|31659.6|31682.1|31662.1|31679.4|31659.4|20
1641566840000|2022-01-07 14:47:20|31680.3|31660.3|31678.9|31658.9|31680.6|31660.6|31677.5|31657.5|36
1641566850000|2022-01-07 14:47:30|31679|31659|31682.9|31662.9|31683.6|31663.6|31678.9|31658.9|31
1641566860000|2022-01-07 14:47:40|31683|31663|31684.4|31664.4|31685.6|31665.6|31682.5|31662.5|27
1641566870000|2022-01-07 14:47:50|31684.9|31664.9|31684|31664|31685.5|31665.5|31682.8|31662.8|29
1641566880000|2022-01-07 14:48:00|31684.9|31664.9|31690.8|31670.8|31692|31672|31684.9|31664.9|33
1641566890000|2022-01-07 14:48:10|31690.7|31670.7|31692.1|31672.1|31694.1|31674.1|31690.7|31670.7|33
1641566900000|2022-01-07 14:48:20|31692|31672|31693.5|31673.5|31693.5|31673.5|31690.4|31670.4|25
1641566910000|2022-01-07 14:48:30|31692.9|31672.9|31695|31675|31696.3|31676.3|31692.3|31672.3|32
1641566920000|2022-01-07 14:48:40|31695.2|31675.2|31695.9|31675.9|31698.8|31678.8|31695.1|31675.1|31
1641566930000|2022-01-07 14:48:50|31696|31676|31690|31670|31697|31677|31690|31670|38
1641566940000|2022-01-07 14:49:00|31689.3|31669.3|31686.2|31666.2|31689.3|31669.3|31684.9|31664.9|32
1641566950000|2022-01-07 14:49:10|31686.4|31666.4|31681.8|31661.8|31687.7|31667.7|31681.6|31661.6|27
1641566960000|2022-01-07 14:49:20|31682.3|31662.3|31679.4|31659.4|31682.3|31662.3|31678|31658|31
1641566970000|2022-01-07 14:49:30|31679.6|31659.6|31682.4|31662.4|31683.2|31663.2|31678.8|31658.8|28
1641566980000|2022-01-07 14:49:40|31682.8|31662.8|31678.8|31658.8|31683|31663|31676.9|31656.9|32
1641566990000|2022-01-07 14:49:50|31679|31659|31680.8|31660.8|31681.2|31661.2|31679|31659|28
1641567000000|2022-01-07 14:50:00|31681.5|31661.5|31680.1|31660.1|31681.5|31661.5|31677.8|31657.8|29
1641567010000|2022-01-07 14:50:10|31680.2|31660.2|31680.1|31660.1|31681|31661|31680|31660|23
1641567020000|2022-01-07 14:50:20|31680|31660|31680.7|31660.7|31681.2|31661.2|31680|31660|23
1641567030000|2022-01-07 14:50:30|31680.8|31660.8|31680|31660|31681.3|31661.3|31679.9|31659.9|24
1641567040000|2022-01-07 14:50:40|31679.9|31659.9|31676.1|31656.1|31679.9|31659.9|31676.1|31656.1|27
1641567050000|2022-01-07 14:50:50|31676.5|31656.5|31677.2|31657.2|31677.3|31657.3|31675.7|31655.7|30
1641567060000|2022-01-07 14:51:00|31677.3|31657.3|31680|31660|31680.9|31660.9|31677.3|31657.3|20
1641567070000|2022-01-07 14:51:10|31680.2|31660.2|31685.1|31665.1|31685.5|31665.5|31680|31660|29
1641567080000|2022-01-07 14:51:20|31684.9|31664.9|31685.9|31665.9|31686.6|31666.6|31683.9|31663.9|26
1641567090000|2022-01-07 14:51:30|31685.7|31665.7|31686.8|31666.8|31687.9|31667.9|31685.6|31665.6|24
1641567100000|2022-01-07 14:51:40|31686.9|31666.9|31689.1|31669.1|31689.1|31669.1|31683.9|31663.9|23
1641567110000|2022-01-07 14:51:50|31689|31669|31692.5|31672.5|31693.5|31673.5|31688.2|31668.2|33
1641567120000|2022-01-07 14:52:00|31692.6|31672.6|31688.7|31668.7|31693.9|31673.9|31686.8|31666.8|34
1641567130000|2022-01-07 14:52:10|31688.6|31668.6|31682.6|31662.6|31688.6|31668.6|31682.1|31662.1|29
1641567140000|2022-01-07 14:52:20|31682|31662|31681.9|31661.9|31683.9|31663.9|31681.3|31661.3|31
1641567150000|2022-01-07 14:52:30|31682.6|31662.6|31682.6|31662.6|31683.1|31663.1|31681|31661|25
1641567160000|2022-01-07 14:52:40|31682.5|31662.5|31686.6|31666.6|31686.6|31666.6|31682.1|31662.1|27
1641567170000|2022-01-07 14:52:50|31685.8|31665.8|31682|31662|31686.2|31666.2|31681.4|31661.4|29
1641567180000|2022-01-07 14:53:00|31681.3|31661.3|31683.4|31663.4|31683.4|31663.4|31680.1|31660.1|30
1641567190000|2022-01-07 14:53:10|31683.3|31663.3|31681|31661|31685.2|31665.2|31679|31659|35
1641567200000|2022-01-07 14:53:20|31681.1|31661.1|31682.2|31662.2|31683.3|31663.3|31681.1|31661.1|26
1641567210000|2022-01-07 14:53:30|31682.4|31662.4|31680.6|31660.6|31682.6|31662.6|31679.7|31659.7|24
1641567220000|2022-01-07 14:53:40|31680.4|31660.4|31682.8|31662.8|31683.3|31663.3|31680.4|31660.4|20
1641567230000|2022-01-07 14:53:50|31682.3|31662.3|31679.9|31659.9|31682.4|31662.4|31679.9|31659.9|18
1641567240000|2022-01-07 14:54:00|31680.2|31660.2|31681.3|31661.3|31683.3|31663.3|31679.9|31659.9|25
1641567250000|2022-01-07 14:54:10|31680.1|31660.1|31679.3|31659.3|31680.7|31660.7|31677.6|31657.6|23
1641567260000|2022-01-07 14:54:20|31679.4|31659.4|31682.7|31662.7|31683.5|31663.5|31678|31658|24
1641567270000|2022-01-07 14:54:30|31682.8|31662.8|31684.6|31664.6|31684.6|31664.6|31682.7|31662.7|25
1641567280000|2022-01-07 14:54:40|31685.4|31665.4|31683.7|31663.7|31685.4|31665.4|31681.8|31661.8|23
1641567290000|2022-01-07 14:54:50|31683.6|31663.6|31682.8|31662.8|31684.3|31664.3|31682.1|31662.1|22
1641567300000|2022-01-07 14:55:00|31681.8|31661.8|31680.5|31660.5|31683.5|31663.5|31680.3|31660.3|26
1641567310000|2022-01-07 14:55:10|31680.4|31660.4|31677.7|31657.7|31681.3|31661.3|31677.7|31657.7|31
1641567320000|2022-01-07 14:55:20|31678.2|31658.2|31677.8|31657.8|31678.6|31658.6|31675.6|31655.6|35
1641567330000|2022-01-07 14:55:30|31678.1|31658.1|31681.6|31661.6|31681.6|31661.6|31675.9|31655.9|31
1641567340000|2022-01-07 14:55:40|31681.5|31661.5|31680.9|31660.9|31682.5|31662.5|31678.4|31658.4|27
1641567350000|2022-01-07 14:55:50|31680.6|31660.6|31678.5|31658.5|31685.3|31665.3|31677|31657|33
1641567360000|2022-01-07 14:56:00|31676.5|31656.5|31679.7|31659.7|31679.8|31659.8|31676.5|31656.5|21
1641567370000|2022-01-07 14:56:10|31679.9|31659.9|31677.8|31657.8|31680.4|31660.4|31677.7|31657.7|32
1641567380000|2022-01-07 14:56:20|31677.5|31657.5|31675.5|31655.5|31678.7|31658.7|31674|31654|23
1641567390000|2022-01-07 14:56:30|31674.3|31654.3|31678.4|31658.4|31678.7|31658.7|31674.3|31654.3|27
1641567400000|2022-01-07 14:56:40|31678|31658|31676.4|31656.4|31678.8|31658.8|31676.3|31656.3|24
1641567410000|2022-01-07 14:56:50|31676.1|31656.1|31675|31655|31677.7|31657.7|31673.3|31653.3|32
1641567420000|2022-01-07 14:57:00|31673.8|31653.8|31673.7|31653.7|31674.8|31654.8|31673.2|31653.2|17
1641567430000|2022-01-07 14:57:10|31674.1|31654.1|31676.1|31656.1|31678.4|31658.4|31674.1|31654.1|26
1641567440000|2022-01-07 14:57:20|31676.2|31656.2|31678.1|31658.1|31678.4|31658.4|31675.9|31655.9|16
1641567450000|2022-01-07 14:57:30|31680|31660|31679.2|31659.2|31680.3|31660.3|31679|31659|22
1641567460000|2022-01-07 14:57:40|31679.3|31659.3|31674.7|31654.7|31679.5|31659.5|31673.9|31653.9|21
1641567470000|2022-01-07 14:57:50|31674.8|31654.8|31676.2|31656.2|31676.4|31656.4|31674.8|31654.8|16
1641567480000|2022-01-07 14:58:00|31676.1|31656.1|31679.4|31659.4|31679.8|31659.8|31675.9|31655.9|24
1641567490000|2022-01-07 14:58:10|31679.3|31659.3|31682.4|31662.4|31683.6|31663.6|31679.3|31659.3|20
1641567500000|2022-01-07 14:58:20|31682.2|31662.2|31684|31664|31685.4|31665.4|31681.8|31661.8|33
1641567510000|2022-01-07 14:58:30|31685.7|31665.7|31681.9|31661.9|31685.7|31665.7|31680.6|31660.6|25
1641567520000|2022-01-07 14:58:40|31682.8|31662.8|31680.5|31660.5|31683.9|31663.9|31680.5|31660.5|26
1641567530000|2022-01-07 14:58:50|31681.4|31661.4|31678.6|31658.6|31681.4|31661.4|31676.7|31656.7|30
1641567540000|2022-01-07 14:59:00|31678.1|31658.1|31675.8|31655.8|31678.8|31658.8|31674.4|31654.4|26
1641567550000|2022-01-07 14:59:10|31674.9|31654.9|31673|31653|31676.8|31656.8|31672.1|31652.1|25
1641567560000|2022-01-07 14:59:20|31672.7|31652.7|31670.9|31650.9|31676.1|31656.1|31670.9|31650.9|27
1641567570000|2022-01-07 14:59:30|31672.2|31652.2|31671.5|31651.5|31673.8|31653.8|31670|31650|24
1641567580000|2022-01-07 14:59:40|31671.2|31651.2|31669.9|31649.9|31675.4|31655.4|31669.9|31649.9|29
1641567590000|2022-01-07 14:59:50|31669.8|31649.8|31671.4|31651.4|31672.8|31652.8|31668.5|31648.5|19
1641567600000|2022-01-07 15:00:00|31671.3|31651.3|31671.2|31651.2|31672.3|31652.3|31668.6|31648.6|35
1641567610000|2022-01-07 15:00:10|31670.8|31650.8|31672.4|31652.4|31674.2|31654.2|31670|31650|29
1641567620000|2022-01-07 15:00:20|31672.3|31652.3|31670.4|31650.4|31672.3|31652.3|31668.2|31648.2|31
1641567630000|2022-01-07 15:00:30|31671.1|31651.1|31672.9|31652.9|31672.9|31652.9|31669.8|31649.8|32
1641567640000|2022-01-07 15:00:40|31673|31653|31673.1|31653.1|31673.3|31653.3|31672.2|31652.2|25
1641567650000|2022-01-07 15:00:50|31672.6|31652.6|31672.6|31652.6|31675.5|31655.5|31672.2|31652.2|32
1641567660000|2022-01-07 15:01:00|31672.7|31652.7|31672.9|31652.9|31673.4|31653.4|31671.8|31651.8|33
1641567670000|2022-01-07 15:01:10|31672.8|31652.8|31672.9|31652.9|31673.2|31653.2|31671|31651|28
1641567680000|2022-01-07 15:01:20|31673.2|31653.2|31671.1|31651.1|31673.2|31653.2|31670.3|31650.3|29
1641567690000|2022-01-07 15:01:30|31671.3|31651.3|31671.3|31651.3|31671.7|31651.7|31670.2|31650.2|28
1641567700000|2022-01-07 15:01:40|31671.4|31651.4|31672.7|31652.7|31675.3|31655.3|31670.6|31650.6|32
1641567710000|2022-01-07 15:01:50|31672.2|31652.2|31670.6|31650.6|31674.4|31654.4|31669.7|31649.7|31
1641567720000|2022-01-07 15:02:00|31670.5|31650.5|31672.3|31652.3|31672.3|31652.3|31670.4|31650.4|35
1641567730000|2022-01-07 15:02:10|31667.3|31647.3|31668|31648|31668.1|31648.1|31665.9|31645.9|35
1641567740000|2022-01-07 15:02:20|31668.2|31648.2|31667.3|31647.3|31668.7|31648.7|31664.5|31644.5|29
1641567750000|2022-01-07 15:02:30|31666.9|31646.9|31664.6|31644.6|31668.6|31648.6|31663.8|31643.8|35
1641567760000|2022-01-07 15:02:40|31664|31644|31660.3|31640.3|31664|31644|31660.1|31640.1|25
1641567770000|2022-01-07 15:02:50|31659.1|31639.1|31659.4|31639.4|31661.2|31641.2|31658.9|31638.9|30
1641567780000|2022-01-07 15:03:00|31658.6|31638.6|31661.4|31641.4|31662.9|31642.9|31658.2|31638.2|34
1641567790000|2022-01-07 15:03:10|31660|31640|31662.7|31642.7|31663.7|31643.7|31658.3|31638.3|31
1641567800000|2022-01-07 15:03:20|31662.4|31642.4|31662.3|31642.3|31663.3|31643.3|31660.7|31640.7|28
1641567810000|2022-01-07 15:03:30|31662.5|31642.5|31661.8|31641.8|31663.5|31643.5|31661.7|31641.7|30
1641567820000|2022-01-07 15:03:40|31661.9|31641.9|31657.6|31637.6|31661.9|31641.9|31656.2|31636.2|23
1641567830000|2022-01-07 15:03:50|31657.3|31637.3|31661.7|31641.7|31661.8|31641.8|31656.5|31636.5|34
1641567840000|2022-01-07 15:04:00|31661.3|31641.3|31662.3|31642.3|31662.3|31642.3|31660.2|31640.2|29
1641567850000|2022-01-07 15:04:10|31662.2|31642.2|31662.6|31642.6|31662.6|31642.6|31661.5|31641.5|19
1641567860000|2022-01-07 15:04:20|31662.5|31642.5|31662.2|31642.2|31662.8|31642.8|31661.2|31641.2|23
1641567870000|2022-01-07 15:04:30|31661.9|31641.9|31661.5|31641.5|31662.6|31642.6|31659.7|31639.7|25
1641567880000|2022-01-07 15:04:40|31660.9|31640.9|31664|31644|31664.2|31644.2|31660.9|31640.9|25
1641567890000|2022-01-07 15:04:50|31664.3|31644.3|31663.2|31643.2|31665.2|31645.2|31663.2|31643.2|28
1641567900000|2022-01-07 15:05:00|31663|31643|31660.1|31640.1|31664.4|31644.4|31660.1|31640.1|31
1641567910000|2022-01-07 15:05:10|31661.2|31641.2|31664.5|31644.5|31664.5|31644.5|31661.2|31641.2|31
1641567920000|2022-01-07 15:05:20|31664.2|31644.2|31664.8|31644.8|31666.3|31646.3|31663.3|31643.3|26
1641567930000|2022-01-07 15:05:30|31664.4|31644.4|31662.3|31642.3|31665.2|31645.2|31662.2|31642.2|29
1641567940000|2022-01-07 15:05:40|31662.7|31642.7|31661.2|31641.2|31662.7|31642.7|31660.5|31640.5|24
1641567950000|2022-01-07 15:05:50|31660.4|31640.4|31661.2|31641.2|31662|31642|31660.4|31640.4|20
1641567960000|2022-01-07 15:06:00|31661.3|31641.3|31660.2|31640.2|31661.6|31641.6|31658|31638|26
1641567970000|2022-01-07 15:06:10|31660.3|31640.3|31660.6|31640.6|31661.1|31641.1|31659.9|31639.9|17
1641567980000|2022-01-07 15:06:20|31660.5|31640.5|31660.8|31640.8|31661.1|31641.1|31659|31639|20
1641567990000|2022-01-07 15:06:30|31660.9|31640.9|31658.7|31638.7|31661.3|31641.3|31658.2|31638.2|25
1641568000000|2022-01-07 15:06:40|31658.2|31638.2|31660.9|31640.9|31661.9|31641.9|31656.6|31636.6|29
1641568010000|2022-01-07 15:06:50|31660.1|31640.1|31656.5|31636.5|31660.3|31640.3|31656.4|31636.4|31
1641568020000|2022-01-07 15:07:00|31656.9|31636.9|31656|31636|31656.9|31636.9|31654.1|31634.1|27
1641568030000|2022-01-07 15:07:10|31656.1|31636.1|31656.8|31636.8|31658.5|31638.5|31655.7|31635.7|26
1641568040000|2022-01-07 15:07:20|31657.2|31637.2|31658.5|31638.5|31659.4|31639.4|31656.9|31636.9|24
1641568050000|2022-01-07 15:07:30|31658.3|31638.3|31658.7|31638.7|31660.1|31640.1|31657.4|31637.4|24
1641568060000|2022-01-07 15:07:40|31658.4|31638.4|31654.8|31634.8|31658.5|31638.5|31654.1|31634.1|25
1641568070000|2022-01-07 15:07:50|31652.4|31632.4|31645.4|31625.4|31654.2|31634.2|31643.3|31623.3|31
1641568080000|2022-01-07 15:08:00|31645.6|31625.6|31645.9|31625.9|31646|31626|31644.8|31624.8|29
1641568090000|2022-01-07 15:08:10|31645.7|31625.7|31646.8|31626.8|31647.3|31627.3|31645.5|31625.5|24
1641568100000|2022-01-07 15:08:20|31646.6|31626.6|31647.9|31627.9|31649.2|31629.2|31646.4|31626.4|29
1641568110000|2022-01-07 15:08:30|31648|31628|31648.3|31628.3|31649.3|31629.3|31647.7|31627.7|30
1641568120000|2022-01-07 15:08:40|31648.7|31628.7|31648.3|31628.3|31650.1|31630.1|31645.5|31625.5|29
1641568130000|2022-01-07 15:08:50|31650.8|31630.8|31652.1|31632.1|31652.4|31632.4|31649.4|31629.4|30
1641568140000|2022-01-07 15:09:00|31651.5|31631.5|31653.6|31633.6|31654.4|31634.4|31651.3|31631.3|32
1641568150000|2022-01-07 15:09:10|31653.8|31633.8|31651.7|31631.7|31654.5|31634.5|31651.7|31631.7|30
1641568160000|2022-01-07 15:09:20|31652.2|31632.2|31648.5|31628.5|31652.5|31632.5|31648.3|31628.3|33
1641568170000|2022-01-07 15:09:30|31648.1|31628.1|31650.7|31630.7|31652.6|31632.6|31648|31628|27
1641568180000|2022-01-07 15:09:40|31651|31631|31649.8|31629.8|31651|31631|31649.7|31629.7|17
1641568190000|2022-01-07 15:09:50|31649.3|31629.3|31664.4|31644.4|31679.1|31645|31645.3|31625.3|35
1641568200000|2022-01-07 15:10:00|31663.3|31643.3|31664.5|31644.5|31665.6|31645.6|31663.2|31643.2|37
1641568210000|2022-01-07 15:10:10|31663|31643|31658.5|31638.5|31674.1|31643.9|31658.5|31623.6|33
1641568220000|2022-01-07 15:10:20|31659.3|31639.3|31658.2|31638.2|31660.3|31640.3|31655.9|31635.9|32
1641568230000|2022-01-07 15:10:30|31659.2|31639.2|31656.5|31636.5|31659.2|31639.2|31655.6|31635.6|35
1641568240000|2022-01-07 15:10:40|31655.3|31635.3|31655.9|31635.9|31657|31637|31654.4|31634.4|27
1641568250000|2022-01-07 15:10:50|31655.7|31635.7|31658.8|31638.8|31672.8|31639.9|31655.4|31622.8|30
1641568260000|2022-01-07 15:11:00|31658.5|31638.5|31655.8|31635.8|31660.4|31640.4|31654.5|31634.5|29
1641568270000|2022-01-07 15:11:10|31655.7|31635.7|31656.6|31636.6|31657.9|31637.9|31653.3|31633.3|35
1641568280000|2022-01-07 15:11:20|31655.9|31635.9|31654.9|31634.9|31657.2|31637.2|31654.3|31634.3|38
1641568290000|2022-01-07 15:11:30|31654.3|31634.3|31655.5|31635.5|31656.4|31636.4|31654.3|31634.3|32
1641568300000|2022-01-07 15:11:40|31655.6|31635.6|31655.2|31635.2|31655.8|31635.8|31653.8|31633.8|29
1641568310000|2022-01-07 15:11:50|31655|31635|31653.8|31633.8|31655.7|31635.7|31653.4|31633.4|30
1641568320000|2022-01-07 15:12:00|31653.7|31633.7|31651.7|31631.7|31654|31634|31650.8|31630.8|30
1641568330000|2022-01-07 15:12:10|31652.4|31632.4|31662.3|31642.3|31662.3|31642.3|31651.8|31631.8|37
1641568340000|2022-01-07 15:12:20|31662.6|31642.6|31667.4|31647.4|31668|31648|31662.6|31642.6|35
1641568350000|2022-01-07 15:12:30|31668.2|31648.2|31664.2|31644.2|31668.3|31648.3|31662.8|31642.8|36
1641568360000|2022-01-07 15:12:40|31664.3|31644.3|31665|31645|31665.5|31645.5|31663|31643|25
1641568370000|2022-01-07 15:12:50|31665.1|31645.1|31664|31644|31665.8|31645.8|31663.8|31643.8|22
1641568380000|2022-01-07 15:13:00|31663.8|31643.8|31664.9|31644.9|31665.8|31645.8|31662.3|31642.3|31
1641568390000|2022-01-07 15:13:10|31664.3|31644.3|31664|31644|31665|31645|31663.9|31643.9|28
1641568400000|2022-01-07 15:13:20|31663.8|31643.8|31666.7|31646.7|31666.9|31646.9|31663.8|31643.8|20
1641568410000|2022-01-07 15:13:30|31666.5|31646.5|31666.6|31646.6|31667.7|31647.7|31666.4|31646.4|23
1641568420000|2022-01-07 15:13:40|31666.9|31646.9|31664.6|31644.6|31666.9|31646.9|31663.6|31643.6|26
1641568430000|2022-01-07 15:13:50|31664.5|31644.5|31663.9|31643.9|31665.2|31645.2|31663.9|31643.9|23
1641568440000|2022-01-07 15:14:00|31664|31644|31664.6|31644.6|31665|31645|31663.8|31643.8|20
1641568450000|2022-01-07 15:14:10|31664.4|31644.4|31665.1|31645.1|31665.2|31645.2|31664.1|31644.1|21
1641568460000|2022-01-07 15:14:20|31665|31645|31663.3|31643.3|31665.5|31645.5|31663.3|31643.3|25
1641568470000|2022-01-07 15:14:30|31663.6|31643.6|31664.3|31644.3|31665.1|31645.1|31663.3|31643.3|26
1641568480000|2022-01-07 15:14:40|31664.2|31644.2|31664.8|31644.8|31664.9|31644.9|31664.1|31644.1|28
1641568490000|2022-01-07 15:14:50|31664.1|31644.1|31665.2|31645.2|31665.5|31645.5|31663.9|31643.9|23
1641568500000|2022-01-07 15:15:00|31665.1|31645.1|31665.1|31645.1|31665.4|31645.4|31664.1|31644.1|26
1641568510000|2022-01-07 15:15:10|31666|31646|31666.9|31646.9|31667.1|31647.1|31665.8|31645.8|21
1641568520000|2022-01-07 15:15:20|31667.1|31647.1|31667.5|31647.5|31669.1|31649.1|31665.7|31645.7|28
1641568530000|2022-01-07 15:15:30|31666.8|31646.8|31669.9|31649.9|31670|31650|31666.2|31646.2|24
1641568540000|2022-01-07 15:15:40|31669.7|31649.7|31670.7|31650.7|31671.1|31651.1|31669.2|31649.2|25
1641568550000|2022-01-07 15:15:50|31670.8|31650.8|31666|31646|31671|31651|31665.9|31645.9|25
1641568560000|2022-01-07 15:16:00|31666.1|31646.1|31665.5|31645.5|31666.1|31646.1|31664.8|31644.8|10
1641568570000|2022-01-07 15:16:10|31665.4|31645.4|31664.9|31644.9|31665.4|31645.4|31664.4|31644.4|13
1641568580000|2022-01-07 15:16:20|31664.5|31644.5|31667.9|31647.9|31667.9|31647.9|31664.5|31644.5|23
1641568590000|2022-01-07 15:16:30|31668|31648|31665.7|31645.7|31668.2|31648.2|31665.5|31645.5|29
1641568600000|2022-01-07 15:16:40|31666.2|31646.2|31666.5|31646.5|31667.7|31647.7|31664.9|31644.9|28
1641568610000|2022-01-07 15:16:50|31666.9|31646.9|31664.9|31644.9|31667.2|31647.2|31663.9|31643.9|27
1641568620000|2022-01-07 15:17:00|31665|31645|31666.7|31646.7|31666.7|31646.7|31664.1|31644.1|24
1641568630000|2022-01-07 15:17:10|31667|31647|31665.6|31645.6|31667.1|31647.1|31664.5|31644.5|23
1641568640000|2022-01-07 15:17:20|31665.4|31645.4|31665|31645|31666.8|31646.8|31664.4|31644.4|27
1641568650000|2022-01-07 15:17:30|31664.8|31644.8|31664.9|31644.9|31665.4|31645.4|31663.8|31643.8|21
1641568660000|2022-01-07 15:17:40|31664.6|31644.6|31659.2|31639.2|31664.8|31644.8|31659.1|31639.1|31
1641568670000|2022-01-07 15:17:50|31658.8|31638.8|31659.3|31639.3|31659.3|31639.3|31658|31638|16
1641568680000|2022-01-07 15:18:00|31659.1|31639.1|31658.5|31638.5|31659.5|31639.5|31656.8|31636.8|25
1641568690000|2022-01-07 15:18:10|31658.4|31638.4|31655.2|31635.2|31658.4|31638.4|31654.4|31634.4|25
1641568700000|2022-01-07 15:18:20|31655.7|31635.7|31657.8|31637.8|31658.1|31638.1|31655.4|31635.4|25
1641568710000|2022-01-07 15:18:30|31660.9|31640.9|31656.7|31636.7|31660.9|31640.9|31656.6|31636.6|25
1641568720000|2022-01-07 15:18:40|31655.4|31635.4|31656.5|31636.5|31657.9|31637.9|31655.4|31635.4|25
1641568730000|2022-01-07 15:18:50|31657|31637|31656|31636|31657|31637|31654.9|31634.9|24
1641568740000|2022-01-07 15:19:00|31656.9|31636.9|31654.3|31634.3|31656.9|31636.9|31653.8|31633.8|22
1641568750000|2022-01-07 15:19:10|31654.1|31634.1|31654|31634|31656.5|31636.5|31653.6|31633.6|24
1641568760000|2022-01-07 15:19:20|31654.4|31634.4|31654.3|31634.3|31655|31635|31654|31634|23
1641568770000|2022-01-07 15:19:30|31654.2|31634.2|31654.9|31634.9|31656.4|31636.4|31653.5|31633.5|24
1641568780000|2022-01-07 15:19:40|31654.3|31634.3|31659.4|31639.4|31660.5|31640.5|31653.6|31633.6|27
1641568790000|2022-01-07 15:19:50|31659.7|31639.7|31660.7|31640.7|31661.9|31641.9|31658.3|31638.3|28
1641568800000|2022-01-07 15:20:00|31660|31640|31662.1|31642.1|31662.3|31642.3|31657|31637|33
1641568810000|2022-01-07 15:20:10|31661.9|31641.9|31657.4|31637.4|31662.7|31642.7|31656.2|31636.2|25
1641568820000|2022-01-07 15:20:20|31657.5|31637.5|31656.6|31636.6|31658|31638|31655.2|31635.2|32
1641568830000|2022-01-07 15:20:30|31656.4|31636.4|31652.5|31632.5|31658.9|31638.9|31652.5|31632.5|27
1641568840000|2022-01-07 15:20:40|31652.6|31632.6|31647.7|31627.7|31654.2|31634.2|31647.6|31627.6|29
1641568850000|2022-01-07 15:20:50|31645.6|31625.6|31647.1|31627.1|31648.4|31628.4|31644.9|31624.9|34
1641568860000|2022-01-07 15:21:00|31646.7|31626.7|31647.4|31627.4|31647.4|31627.4|31645.3|31625.3|31
1641568870000|2022-01-07 15:21:10|31647.6|31627.6|31646.3|31626.3|31647.6|31627.6|31644.7|31624.7|30
1641568880000|2022-01-07 15:21:20|31646.2|31626.2|31645.7|31625.7|31647.3|31627.3|31643.3|31623.3|32
1641568890000|2022-01-07 15:21:30|31645.4|31625.4|31649.3|31629.3|31650|31630|31642.9|31622.9|33
1641568900000|2022-01-07 15:21:40|31649|31629|31647.9|31627.9|31649.9|31629.9|31646.4|31626.4|29
1641568910000|2022-01-07 15:21:50|31647.5|31627.5|31648.3|31628.3|31650.1|31630.1|31646.5|31626.5|26
1641568920000|2022-01-07 15:22:00|31647.9|31627.9|31650.1|31630.1|31651|31631|31647.9|31627.9|31
1641568930000|2022-01-07 15:22:10|31650.2|31630.2|31646|31626|31650.3|31630.3|31643.8|31623.8|29
1641568940000|2022-01-07 15:22:20|31646.4|31626.4|31644.6|31624.6|31646.4|31626.4|31643.5|31623.5|29
1641568950000|2022-01-07 15:22:30|31644.7|31624.7|31646.9|31626.9|31646.9|31626.9|31643.8|31623.8|33
1641568960000|2022-01-07 15:22:40|31645.8|31625.8|31648.3|31628.3|31648.3|31628.3|31645.8|31625.8|26
1641568970000|2022-01-07 15:22:50|31648.7|31628.7|31649.8|31629.8|31649.9|31629.9|31647.4|31627.4|22
1641568980000|2022-01-07 15:23:00|31649.6|31629.6|31649.3|31629.3|31650.9|31630.9|31649.3|31629.3|26
1641568990000|2022-01-07 15:23:10|31648.7|31628.7|31649.7|31629.7|31649.7|31629.7|31648.2|31628.2|20
1641569000000|2022-01-07 15:23:20|31649.9|31629.9|31649|31629|31651.9|31631.9|31649|31629|31
1641569010000|2022-01-07 15:23:30|31648.8|31628.8|31650.6|31630.6|31651.2|31631.2|31646.3|31626.3|36
1641569020000|2022-01-07 15:23:40|31649.9|31629.9|31651.6|31631.6|31651.6|31631.6|31647.4|31627.4|29
1641569030000|2022-01-07 15:23:50|31650|31630|31648.5|31628.5|31651.6|31631.6|31646.3|31626.3|35
1641569040000|2022-01-07 15:24:00|31648.8|31628.8|31647.7|31627.7|31648.9|31628.9|31647|31627|28
1641569050000|2022-01-07 15:24:10|31648.1|31628.1|31645|31625|31648.1|31628.1|31644.5|31624.5|28
1641569060000|2022-01-07 15:24:20|31645.1|31625.1|31645.4|31625.4|31645.7|31625.7|31644.2|31624.2|26
1641569070000|2022-01-07 15:24:30|31646.9|31626.9|31647.2|31627.2|31647.3|31627.3|31644.9|31624.9|23
1641569080000|2022-01-07 15:24:40|31647.4|31627.4|31645.1|31625.1|31648.3|31628.3|31644.8|31624.8|25
1641569090000|2022-01-07 15:24:50|31648.7|31628.7|31653.7|31633.7|31654.3|31634.3|31647.2|31627.2|30
1641569100000|2022-01-07 15:25:00|31653.1|31633.1|31656.8|31636.8|31658.4|31638.4|31653.1|31633.1|27
1641569110000|2022-01-07 15:25:10|31656.6|31636.6|31650.5|31630.5|31660.6|31640.6|31650.5|31630.5|29
1641569120000|2022-01-07 15:25:20|31650.7|31630.7|31652.9|31632.9|31653.7|31633.7|31648|31628|33
1641569130000|2022-01-07 15:25:30|31654.6|31634.6|31645.1|31625.1|31654.9|31634.9|31645|31625|33
1641569140000|2022-01-07 15:25:40|31645.7|31625.7|31640.9|31620.9|31646.9|31626.9|31639.7|31619.7|29
1641569150000|2022-01-07 15:25:50|31640.5|31620.5|31647.4|31627.4|31647.4|31627.4|31640.2|31620.2|27
1641569160000|2022-01-07 15:26:00|31644.9|31624.9|31645.5|31625.5|31646.1|31626.1|31644.2|31624.2|25
1641569170000|2022-01-07 15:26:10|31645.4|31625.4|31645.9|31625.9|31645.9|31625.9|31645|31625|17
1641569180000|2022-01-07 15:26:20|31645.3|31625.3|31645.8|31625.8|31645.8|31625.8|31644.6|31624.6|17
1641569190000|2022-01-07 15:26:30|31646|31626|31651.3|31631.3|31652.1|31632.1|31645.1|31625.1|30
1641569200000|2022-01-07 15:26:40|31650.4|31630.4|31650.7|31630.7|31650.7|31630.7|31647.4|31627.4|32
1641569210000|2022-01-07 15:26:50|31650.4|31630.4|31650.8|31630.8|31653.2|31633.2|31650|31630|25
1641569220000|2022-01-07 15:27:00|31650.2|31630.2|31652.3|31632.3|31652.3|31632.3|31650.2|31630.2|22
1641569230000|2022-01-07 15:27:10|31651.9|31631.9|31645.7|31625.7|31652.2|31632.2|31645.4|31625.4|24
1641569240000|2022-01-07 15:27:20|31645.1|31625.1|31645.1|31625.1|31646.3|31626.3|31644.4|31624.4|26
1641569250000|2022-01-07 15:27:30|31645|31625|31645.5|31625.5|31647.5|31627.5|31644.5|31624.5|29
1641569260000|2022-01-07 15:27:40|31645.3|31625.3|31647.4|31627.4|31647.9|31627.9|31642.8|31622.8|23
1641569270000|2022-01-07 15:27:50|31647.1|31627.1|31644.1|31624.1|31648.1|31628.1|31643.7|31623.7|30
1641569280000|2022-01-07 15:28:00|31642.5|31622.5|31641.1|31621.1|31643|31623|31638.7|31618.7|32
1641569290000|2022-01-07 15:28:10|31641|31621|31640.5|31620.5|31641|31621|31639.2|31619.2|27
1641569300000|2022-01-07 15:28:20|31640.4|31620.4|31641.4|31621.4|31644|31624|31639.6|31619.6|27
1641569310000|2022-01-07 15:28:30|31641.8|31621.8|31644.5|31624.5|31644.5|31624.5|31641.8|31621.8|21
1641569320000|2022-01-07 15:28:40|31645|31625|31645.7|31625.7|31646.2|31626.2|31644.3|31624.3|31
1641569330000|2022-01-07 15:28:50|31645.5|31625.5|31639.7|31619.7|31645.5|31625.5|31639.4|31619.4|29
1641569340000|2022-01-07 15:29:00|31639.5|31619.5|31639.5|31619.5|31640.2|31620.2|31638.6|31618.6|25
1641569350000|2022-01-07 15:29:10|31639.3|31619.3|31638.3|31618.3|31639.6|31619.6|31638|31618|23
1641569360000|2022-01-07 15:29:20|31637.9|31617.9|31635.6|31615.6|31638|31618|31634.5|31614.5|26
1641569370000|2022-01-07 15:29:30|31636|31616|31638|31618|31638|31618|31635.3|31615.3|20
1641569380000|2022-01-07 15:29:40|31638.4|31618.4|31640.1|31620.1|31641.3|31621.3|31638.4|31618.4|30
1641569390000|2022-01-07 15:29:50|31639.9|31619.9|31635.2|31615.2|31639.9|31619.9|31635.1|31615.1|32
1641569400000|2022-01-07 15:30:00|31634.9|31614.9|31636.7|31616.7|31637.3|31617.3|31634.8|31614.8|28
1641569410000|2022-01-07 15:30:10|31636.5|31616.5|31640.4|31620.4|31640.4|31620.4|31636.1|31616.1|31
1641569420000|2022-01-07 15:30:20|31640.8|31620.8|31641.6|31621.6|31642.6|31622.6|31640.3|31620.3|33
1641569430000|2022-01-07 15:30:30|31641|31621|31643.2|31623.2|31643.5|31623.5|31641|31621|32
1641569440000|2022-01-07 15:30:40|31643.1|31623.1|31645|31625|31645|31625|31641.5|31621.5|28
1641569450000|2022-01-07 15:30:50|31644.5|31624.5|31643.1|31623.1|31645.3|31625.3|31642.9|31622.9|24
1641569460000|2022-01-07 15:31:00|31643.4|31623.4|31641|31621|31644.2|31624.2|31640.6|31620.6|31
1641569470000|2022-01-07 15:31:10|31637.8|31617.8|31638.1|31618.1|31639.8|31619.8|31637.2|31617.2|24
1641569480000|2022-01-07 15:31:20|31638.6|31618.6|31641.5|31621.5|31641.9|31621.9|31638.2|31618.2|31
1641569490000|2022-01-07 15:31:30|31641.1|31621.1|31641.2|31621.2|31643.3|31623.3|31639.9|31619.9|26
1641569500000|2022-01-07 15:31:40|31641.3|31621.3|31639.7|31619.7|31641.5|31621.5|31638.7|31618.7|25
1641569510000|2022-01-07 15:31:50|31639.8|31619.8|31641.2|31621.2|31642.2|31622.2|31638.2|31618.2|30
1641569520000|2022-01-07 15:32:00|31641.5|31621.5|31644.3|31624.3|31645|31625|31641|31621|28
1641569530000|2022-01-07 15:32:10|31645.2|31625.2|31644.3|31624.3|31645.5|31625.5|31644.2|31624.2|20
1641569540000|2022-01-07 15:32:20|31644.2|31624.2|31645.5|31625.5|31645.9|31625.9|31644.1|31624.1|24
1641569550000|2022-01-07 15:32:30|31645.4|31625.4|31643.3|31623.3|31645.4|31625.4|31643.3|31623.3|18
1641569560000|2022-01-07 15:32:40|31643.6|31623.6|31640.8|31620.8|31644.2|31624.2|31640.2|31620.2|26
1641569570000|2022-01-07 15:32:50|31641.7|31621.7|31642.6|31622.6|31643|31623|31641.2|31621.2|28
1641569580000|2022-01-07 15:33:00|31643|31623|31641.4|31621.4|31643.2|31623.2|31639.8|31619.8|28
1641569590000|2022-01-07 15:33:10|31641.5|31621.5|31640.1|31620.1|31641.5|31621.5|31639|31619|16
1641569600000|2022-01-07 15:33:20|31640.9|31620.9|31643.9|31623.9|31643.9|31623.9|31640.8|31620.8|31
1641569610000|2022-01-07 15:33:30|31644|31624|31644.1|31624.1|31645.2|31625.2|31643|31623|24
1641569620000|2022-01-07 15:33:40|31644.2|31624.2|31644.3|31624.3|31644.4|31624.4|31641.7|31621.7|22
1641569630000|2022-01-07 15:33:50|31644.5|31624.5|31656|31636|31656.8|31636.8|31643.8|31623.8|24
1641569640000|2022-01-07 15:34:00|31656.2|31636.2|31651.8|31631.8|31656.2|31636.2|31651.6|31631.6|28
1641569650000|2022-01-07 15:34:10|31652.4|31632.4|31653.5|31633.5|31654.6|31634.6|31651.7|31631.7|24
1641569660000|2022-01-07 15:34:20|31653.6|31633.6|31655.2|31635.2|31655.3|31635.3|31653.6|31633.6|28
1641569670000|2022-01-07 15:34:30|31655.7|31635.7|31655.8|31635.8|31656.5|31636.5|31655.7|31635.7|15
1641569680000|2022-01-07 15:34:40|31655.9|31635.9|31656.8|31636.8|31658.4|31638.4|31655.7|31635.7|22
1641569690000|2022-01-07 15:34:50|31656.2|31636.2|31656|31636|31657.6|31637.6|31654.5|31634.5|27
1641569700000|2022-01-07 15:35:00|31657.3|31637.3|31656.2|31636.2|31657.3|31637.3|31655.6|31635.6|28
1641569710000|2022-01-07 15:35:10|31656.3|31636.3|31657.6|31637.6|31657.7|31637.7|31655.6|31635.6|18
1641569720000|2022-01-07 15:35:20|31657.5|31637.5|31657.7|31637.7|31659.8|31639.8|31656.8|31636.8|24
1641569730000|2022-01-07 15:35:30|31657.3|31637.3|31659.6|31639.6|31660|31640|31657.3|31637.3|14
1641569740000|2022-01-07 15:35:40|31659.5|31639.5|31659.3|31639.3|31660.2|31640.2|31659|31639|22
1641569750000|2022-01-07 15:35:50|31659.2|31639.2|31659.6|31639.6|31659.7|31639.7|31658|31638|21
1641569760000|2022-01-07 15:36:00|31660.1|31640.1|31654.3|31634.3|31660.1|31640.1|31652.9|31632.9|17
1641569770000|2022-01-07 15:36:10|31654.1|31634.1|31653.4|31633.4|31654.1|31634.1|31653.2|31633.2|14
1641569780000|2022-01-07 15:36:20|31653.7|31633.7|31656.3|31636.3|31656.4|31636.4|31652.4|31632.4|28
1641569790000|2022-01-07 15:36:30|31656.6|31636.6|31659|31639|31660.2|31640.2|31656.5|31636.5|23
1641569800000|2022-01-07 15:36:40|31658.9|31638.9|31660.2|31640.2|31660.2|31640.2|31658.7|31638.7|19
1641569810000|2022-01-07 15:36:50|31659.9|31639.9|31657.9|31637.9|31660.2|31640.2|31655|31635|31
1641569820000|2022-01-07 15:37:00|31657.6|31637.6|31659|31639|31660.1|31640.1|31656.8|31636.8|26
1641569830000|2022-01-07 15:37:10|31658.8|31638.8|31660.2|31640.2|31660.2|31640.2|31658.1|31638.1|18
1641569840000|2022-01-07 15:37:20|31660|31640|31661.9|31641.9|31662.4|31642.4|31660|31640|17
1641569850000|2022-01-07 15:37:30|31662.6|31642.6|31661.5|31641.5|31663.9|31643.9|31661.1|31641.1|22
1641569860000|2022-01-07 15:37:40|31661.6|31641.6|31662.5|31642.5|31662.9|31642.9|31661.6|31641.6|16
1641569870000|2022-01-07 15:37:50|31662.9|31642.9|31663.8|31643.8|31665.3|31645.3|31662.3|31642.3|15
1641569880000|2022-01-07 15:38:00|31664.1|31644.1|31667.8|31647.8|31667.8|31647.8|31663.7|31643.7|21
1641569890000|2022-01-07 15:38:10|31667.7|31647.7|31671.1|31651.1|31671.1|31651.1|31667.7|31647.7|24
1641569900000|2022-01-07 15:38:20|31670.7|31650.7|31670.5|31650.5|31672.9|31652.9|31669.5|31649.5|31
1641569910000|2022-01-07 15:38:30|31670.6|31650.6|31669.7|31649.7|31670.6|31650.6|31668.9|31648.9|23
1641569920000|2022-01-07 15:38:40|31670.9|31650.9|31671.8|31651.8|31672.3|31652.3|31669.9|31649.9|21
1641569930000|2022-01-07 15:38:50|31671.9|31651.9|31671|31651|31672.7|31652.7|31670.6|31650.6|19
1641569940000|2022-01-07 15:39:00|31670.9|31650.9|31670.2|31650.2|31670.9|31650.9|31669.7|31649.7|20
1641569950000|2022-01-07 15:39:10|31670.1|31650.1|31670.8|31650.8|31671.7|31651.7|31670.1|31650.1|13
1641569960000|2022-01-07 15:39:20|31670.7|31650.7|31670.3|31650.3|31672.1|31652.1|31669.2|31649.2|14
1641569970000|2022-01-07 15:39:30|31670.7|31650.7|31674.6|31654.6|31674.6|31654.6|31670.7|31650.7|26
1641569980000|2022-01-07 15:39:40|31674.5|31654.5|31672.6|31652.6|31674.6|31654.6|31669.8|31649.8|27
1641569990000|2022-01-07 15:39:50|31672.7|31652.7|31674.2|31654.2|31675.4|31655.4|31672.4|31652.4|27
1641570000000|2022-01-07 15:40:00|31673.4|31653.4|31672.6|31652.6|31673.4|31653.4|31671.7|31651.7|25
1641570010000|2022-01-07 15:40:10|31672.1|31652.1|31670.5|31650.5|31674.2|31654.2|31669.5|31649.5|27
1641570020000|2022-01-07 15:40:20|31670.8|31650.8|31676.8|31656.8|31677.7|31657.7|31670.7|31650.7|26
1641570030000|2022-01-07 15:40:30|31677.1|31657.1|31676.7|31656.7|31678.2|31658.2|31675.1|31655.1|27
1641570040000|2022-01-07 15:40:40|31676.4|31656.4|31676.7|31656.7|31678.6|31658.6|31676.1|31656.1|26
1641570050000|2022-01-07 15:40:50|31676.8|31656.8|31678.1|31658.1|31681.2|31661.2|31676|31656|32
1641570060000|2022-01-07 15:41:00|31678.3|31658.3|31678.6|31658.6|31679.1|31659.1|31677.6|31657.6|24
1641570070000|2022-01-07 15:41:10|31678.2|31658.2|31677.9|31657.9|31678.6|31658.6|31675.1|31655.1|25
1641570080000|2022-01-07 15:41:20|31680|31660|31679.6|31659.6|31685|31665|31678.6|31658.6|21
1641570090000|2022-01-07 15:41:30|31679.8|31659.8|31685.2|31665.2|31686.3|31666.3|31679.8|31659.8|32
1641570100000|2022-01-07 15:41:40|31683.9|31663.9|31682.5|31662.5|31684.3|31664.3|31680.4|31660.4|30
1641570110000|2022-01-07 15:41:50|31681.5|31661.5|31685.9|31665.9|31686.3|31666.3|31681.5|31661.5|35
1641570120000|2022-01-07 15:42:00|31685.8|31665.8|31678.7|31658.7|31686.5|31666.5|31678.4|31658.4|34
1641570130000|2022-01-07 15:42:10|31679.2|31659.2|31679.8|31659.8|31682.9|31662.9|31678.1|31658.1|34
1641570140000|2022-01-07 15:42:20|31680.3|31660.3|31681.8|31661.8|31682.2|31662.2|31679.7|31659.7|26
1641570150000|2022-01-07 15:42:30|31681.5|31661.5|31678.1|31658.1|31681.5|31661.5|31677.7|31657.7|26
1641570160000|2022-01-07 15:42:40|31680.5|31660.5|31681.1|31661.1|31681.3|31661.3|31678.2|31658.2|22
1641570170000|2022-01-07 15:42:50|31681.3|31661.3|31679.9|31659.9|31682.3|31662.3|31679.6|31659.6|21
1641570180000|2022-01-07 15:43:00|31680.2|31660.2|31683.4|31663.4|31684.5|31664.5|31680.2|31660.2|27
1641570190000|2022-01-07 15:43:10|31683.5|31663.5|31683.3|31663.3|31684.5|31664.5|31682.8|31662.8|25
1641570200000|2022-01-07 15:43:20|31682.9|31662.9|31685.4|31665.4|31687.4|31667.4|31682.7|31662.7|25
1641570210000|2022-01-07 15:43:30|31685.6|31665.6|31685.3|31665.3|31688|31668|31684.7|31664.7|26
1641570220000|2022-01-07 15:43:40|31685.8|31665.8|31681.2|31661.2|31685.8|31665.8|31681.1|31661.1|20
1641570230000|2022-01-07 15:43:50|31681.3|31661.3|31680.5|31660.5|31684.3|31664.3|31680.3|31660.3|22
1641570240000|2022-01-07 15:44:00|31680|31660|31680.8|31660.8|31681.1|31661.1|31680|31660|22
1641570250000|2022-01-07 15:44:10|31680.9|31660.9|31683.1|31663.1|31683.5|31663.5|31680.3|31660.3|18
1641570260000|2022-01-07 15:44:20|31682.8|31662.8|31683.4|31663.4|31683.6|31663.6|31682.4|31662.4|27
1641570270000|2022-01-07 15:44:30|31682.7|31662.7|31680.7|31660.7|31683|31663|31679.1|31659.1|23
1641570280000|2022-01-07 15:44:40|31680|31660|31680.2|31660.2|31680.5|31660.5|31679.7|31659.7|20
1641570290000|2022-01-07 15:44:50|31679.9|31659.9|31677|31657|31680|31660|31675.4|31655.4|25
1641570300000|2022-01-07 15:45:00|31677.2|31657.2|31675.6|31655.6|31678.4|31658.4|31675.5|31655.5|27
1641570310000|2022-01-07 15:45:10|31676.1|31656.1|31675.6|31655.6|31676.4|31656.4|31674.5|31654.5|18
1641570320000|2022-01-07 15:45:20|31676|31656|31672.4|31652.4|31676.1|31656.1|31672.1|31652.1|33
1641570330000|2022-01-07 15:45:30|31672.7|31652.7|31672.4|31652.4|31672.9|31652.9|31671.3|31651.3|26
1641570340000|2022-01-07 15:45:40|31672.1|31652.1|31666.3|31646.3|31673.2|31653.2|31666.3|31646.3|31
1641570350000|2022-01-07 15:45:50|31667.5|31647.5|31665.9|31645.9|31667.5|31647.5|31665.7|31645.7|28
1641570360000|2022-01-07 15:46:00|31667.1|31647.1|31676.3|31656.3|31677.8|31657.8|31667|31647|36
1641570370000|2022-01-07 15:46:10|31676.8|31656.8|31677.9|31657.9|31678.2|31658.2|31675.4|31655.4|26
1641570380000|2022-01-07 15:46:20|31678.9|31658.9|31673.9|31653.9|31678.9|31658.9|31669.7|31649.7|25
1641570390000|2022-01-07 15:46:30|31672|31652|31671.8|31651.8|31675.6|31655.6|31670.6|31650.6|32
1641570400000|2022-01-07 15:46:40|31671.2|31651.2|31670.9|31650.9|31672.5|31652.5|31667|31647|30
1641570410000|2022-01-07 15:46:50|31670.1|31650.1|31666.8|31646.8|31670.1|31650.1|31666.5|31646.5|31
1641570420000|2022-01-07 15:47:00|31667.2|31647.2|31664.6|31644.6|31667.5|31647.5|31662.3|31642.3|36
1641570430000|2022-01-07 15:47:10|31664.4|31644.4|31666.3|31646.3|31667.3|31647.3|31663.7|31643.7|30
1641570440000|2022-01-07 15:47:20|31666.7|31646.7|31672.8|31652.8|31672.8|31652.8|31663.3|31643.3|35
1641570450000|2022-01-07 15:47:30|31674|31654|31673.3|31653.3|31674.4|31654.4|31671.1|31651.1|37
1641570460000|2022-01-07 15:47:40|31673.4|31653.4|31670.5|31650.5|31673.4|31653.4|31670.1|31650.1|22
1641570470000|2022-01-07 15:47:50|31670.2|31650.2|31674.7|31654.7|31675.5|31655.5|31670.1|31650.1|21
1641570480000|2022-01-07 15:48:00|31675|31655|31676.5|31656.5|31676.5|31656.5|31673.5|31653.5|28
1641570490000|2022-01-07 15:48:10|31674.7|31654.7|31679.4|31659.4|31679.7|31659.7|31674.4|31654.4|27
1641570500000|2022-01-07 15:48:20|31679.3|31659.3|31678.6|31658.6|31682.6|31662.6|31678|31658|30
1641570510000|2022-01-07 15:48:30|31678.4|31658.4|31678.2|31658.2|31679.3|31659.3|31678.1|31658.1|22
1641570520000|2022-01-07 15:48:40|31678|31658|31680.7|31660.7|31680.8|31660.8|31678|31658|21
1641570530000|2022-01-07 15:48:50|31680.9|31660.9|31683|31663|31683.3|31663.3|31679.6|31659.6|20
1641570540000|2022-01-07 15:49:00|31682.7|31662.7|31677.3|31657.3|31683.3|31663.3|31674.8|31654.8|32
1641570550000|2022-01-07 15:49:10|31676.9|31656.9|31676.6|31656.6|31679|31659|31676.5|31656.5|22
1641570560000|2022-01-07 15:49:20|31676.3|31656.3|31677.7|31657.7|31679.3|31659.3|31675.7|31655.7|30
1641570570000|2022-01-07 15:49:30|31677.8|31657.8|31674.5|31654.5|31678.8|31658.8|31670.4|31650.4|38
1641570580000|2022-01-07 15:49:40|31675.2|31655.2|31672.6|31652.6|31675.2|31655.2|31672.1|31652.1|29
1641570590000|2022-01-07 15:49:50|31673.6|31653.6|31674.7|31654.7|31675.8|31655.8|31671.8|31651.8|27
1641570600000|2022-01-07 15:50:00|31674.9|31654.9|31674.9|31654.9|31675.9|31655.9|31671.5|31651.5|34
1641570610000|2022-01-07 15:50:10|31674.8|31654.8|31679.3|31659.3|31679.3|31659.3|31674|31654|36
1641570620000|2022-01-07 15:50:20|31679.1|31659.1|31679.9|31659.9|31680.3|31660.3|31678.5|31658.5|26
1641570630000|2022-01-07 15:50:30|31679.6|31659.6|31680|31660|31681.7|31661.7|31679.6|31659.6|23
1641570640000|2022-01-07 15:50:40|31679.7|31659.7|31677.8|31657.8|31679.7|31659.7|31676.3|31656.3|31
1641570650000|2022-01-07 15:50:50|31677.7|31657.7|31680.7|31660.7|31680.7|31660.7|31676|31656|31
1641570660000|2022-01-07 15:51:00|31680.6|31660.6|31680.5|31660.5|31681.4|31661.4|31679.2|31659.2|33
1641570670000|2022-01-07 15:51:10|31681.2|31661.2|31680.6|31660.6|31682.2|31662.2|31680.2|31660.2|24
1641570680000|2022-01-07 15:51:20|31680.5|31660.5|31676.4|31656.4|31680.5|31660.5|31676|31656|30
1641570690000|2022-01-07 15:51:30|31676|31656|31677.4|31657.4|31677.7|31657.7|31676|31656|27
1641570700000|2022-01-07 15:51:40|31676.6|31656.6|31678.8|31658.8|31679.9|31659.9|31676.4|31656.4|24
1641570710000|2022-01-07 15:51:50|31678.9|31658.9|31677.6|31657.6|31678.9|31658.9|31674.9|31654.9|21
1641570720000|2022-01-07 15:52:00|31677.7|31657.7|31676.8|31656.8|31678.1|31658.1|31676.1|31656.1|29
1641570730000|2022-01-07 15:52:10|31676.9|31656.9|31674.1|31654.1|31677.2|31657.2|31672.8|31652.8|32
1641570740000|2022-01-07 15:52:20|31674|31654|31669.7|31649.7|31674|31654|31669.7|31649.7|24
1641570750000|2022-01-07 15:52:30|31670.3|31650.3|31666.8|31646.8|31671|31651|31666.8|31646.8|33
1641570760000|2022-01-07 15:52:40|31667|31647|31666.5|31646.5|31668.9|31648.9|31665.8|31645.8|29
1641570770000|2022-01-07 15:52:50|31667|31647|31674.5|31654.5|31675.1|31655.1|31666.9|31646.9|32
1641570780000|2022-01-07 15:53:00|31674.7|31654.7|31674.1|31654.1|31674.7|31654.7|31672.8|31652.8|28
1641570790000|2022-01-07 15:53:10|31674|31654|31674.1|31654.1|31674.6|31654.6|31673.7|31653.7|24
1641570800000|2022-01-07 15:53:20|31672.3|31652.3|31672.5|31652.5|31673.6|31653.6|31672|31652|25
1641570810000|2022-01-07 15:53:30|31672.4|31652.4|31673.1|31653.1|31673.7|31653.7|31671.8|31651.8|19
1641570820000|2022-01-07 15:53:40|31673|31653|31670.1|31650.1|31673.2|31653.2|31669.3|31649.3|25
1641570830000|2022-01-07 15:53:50|31672.5|31652.5|31669.1|31649.1|31672.5|31652.5|31668.4|31648.4|33
1641570840000|2022-01-07 15:54:00|31669|31649|31665.1|31645.1|31669.2|31649.2|31662.9|31642.9|30
1641570850000|2022-01-07 15:54:10|31664.7|31644.7|31667.3|31647.3|31667.6|31647.6|31664.4|31644.4|25
1641570860000|2022-01-07 15:54:20|31666.8|31646.8|31669|31649|31669.1|31649.1|31666.7|31646.7|22
1641570870000|2022-01-07 15:54:30|31668.9|31648.9|31663.4|31643.4|31669.9|31649.9|31662.5|31642.5|26
1641570880000|2022-01-07 15:54:40|31662.9|31642.9|31665|31645|31665.4|31645.4|31660.9|31640.9|29
1641570890000|2022-01-07 15:54:50|31665.1|31645.1|31659.9|31639.9|31665.4|31645.4|31658|31638|30
1641570900000|2022-01-07 15:55:00|31659.4|31639.4|31660.1|31640.1|31661.8|31641.8|31659.4|31639.4|29
1641570910000|2022-01-07 15:55:10|31660.6|31640.6|31659.3|31639.3|31660.7|31640.7|31656.7|31636.7|31
1641570920000|2022-01-07 15:55:20|31659.1|31639.1|31661.4|31641.4|31661.4|31641.4|31657.9|31637.9|28
1641570930000|2022-01-07 15:55:30|31660.6|31640.6|31658.6|31638.6|31662.4|31642.4|31658.2|31638.2|28
1641570940000|2022-01-07 15:55:40|31657.4|31637.4|31660.3|31640.3|31660.3|31640.3|31657.2|31637.2|20
1641570950000|2022-01-07 15:55:50|31660.4|31640.4|31661.1|31641.1|31662.3|31642.3|31659.5|31639.5|21
1641570960000|2022-01-07 15:56:00|31660.8|31640.8|31661.2|31641.2|31662.4|31642.4|31660.7|31640.7|22
1641570970000|2022-01-07 15:56:10|31661.4|31641.4|31660.4|31640.4|31662.1|31642.1|31660|31640|14
1641570980000|2022-01-07 15:56:20|31660.5|31640.5|31655.5|31635.5|31661.3|31641.3|31655.1|31635.1|21
1641570990000|2022-01-07 15:56:30|31655.4|31635.4|31654.1|31634.1|31657.2|31637.2|31653.6|31633.6|20
1641571000000|2022-01-07 15:56:40|31654.2|31634.2|31652.5|31632.5|31654.6|31634.6|31652.4|31632.4|26
1641571010000|2022-01-07 15:56:50|31652.6|31632.6|31654.1|31634.1|31656.4|31636.4|31652.6|31632.6|28
1641571020000|2022-01-07 15:57:00|31654.3|31634.3|31654.4|31634.4|31657|31637|31653.7|31633.7|29
1641571030000|2022-01-07 15:57:10|31653.5|31633.5|31655.5|31635.5|31655.7|31635.7|31652.8|31632.8|29
1641571040000|2022-01-07 15:57:20|31655.6|31635.6|31657.9|31637.9|31659.2|31639.2|31655.5|31635.5|30
1641571050000|2022-01-07 15:57:30|31658.1|31638.1|31659.3|31639.3|31660.3|31640.3|31658.1|31638.1|29
1641571060000|2022-01-07 15:57:40|31659.6|31639.6|31662.1|31642.1|31662.2|31642.2|31659.3|31639.3|25
1641571070000|2022-01-07 15:57:50|31661.7|31641.7|31658.9|31638.9|31663.5|31643.5|31658.2|31638.2|30
1641571080000|2022-01-07 15:58:00|31658.1|31638.1|31653.7|31633.7|31658.1|31638.1|31652.1|31632.1|33
1641571090000|2022-01-07 15:58:10|31653.2|31633.2|31654.8|31634.8|31657.4|31637.4|31652.1|31632.1|27
1641571100000|2022-01-07 15:58:20|31654.7|31634.7|31655.6|31635.6|31666|31646|31653.9|31633.9|36
1641571110000|2022-01-07 15:58:30|31655.2|31635.2|31656|31636|31657.1|31637.1|31654.9|31634.9|24
1641571120000|2022-01-07 15:58:40|31656.1|31636.1|31652.7|31632.7|31656.3|31636.3|31651.4|31631.4|29
1641571130000|2022-01-07 15:58:50|31652.6|31632.6|31654.2|31634.2|31654.9|31634.9|31651.9|31631.9|32
1641571140000|2022-01-07 15:59:00|31653.4|31633.4|31652.9|31632.9|31655.1|31635.1|31652.9|31632.9|29
1641571150000|2022-01-07 15:59:10|31652|31632|31652.7|31632.7|31652.8|31632.8|31651.2|31631.2|25
1641571160000|2022-01-07 15:59:20|31652.8|31632.8|31655.2|31635.2|31658.2|31638.2|31651.7|31631.7|24
1641571170000|2022-01-07 15:59:30|31654.9|31634.9|31661.5|31641.5|31664.3|31644.3|31654.8|31634.8|29
1641571180000|2022-01-07 15:59:40|31661.6|31641.6|31661.3|31641.3|31662.8|31642.8|31661.1|31641.1|22
1641571190000|2022-01-07 15:59:50|31659.8|31639.8|31658.1|31638.1|31661.1|31641.1|31657.3|31637.3|29
1641571200000|2022-01-07 16:00:00|31660.5|31640.5|31663.3|31643.3|31663.3|31643.3|31656.8|31636.8|24
1641571210000|2022-01-07 16:00:10|31661|31641|31659.1|31639.1|31661|31641|31653.9|31633.9|25
1641571220000|2022-01-07 16:00:20|31658.3|31638.3|31656.7|31636.7|31662.7|31642.7|31653.4|31633.4|37
1641571230000|2022-01-07 16:00:30|31655.2|31635.2|31655.8|31635.8|31663.5|31643.5|31655.2|31635.2|30
1641571240000|2022-01-07 16:00:40|31655.7|31635.7|31655.7|31635.7|31656.8|31636.8|31653.8|31633.8|30
1641571250000|2022-01-07 16:00:50|31655.6|31635.6|31653.3|31633.3|31655.8|31635.8|31652.4|31632.4|28
1641571260000|2022-01-07 16:01:00|31653.4|31633.4|31654.6|31634.6|31655.8|31635.8|31653|31633|27
1641571270000|2022-01-07 16:01:10|31654.8|31634.8|31654|31634|31657|31637|31653.9|31633.9|25
1641571280000|2022-01-07 16:01:20|31654.5|31634.5|31652.1|31632.1|31657|31637|31652|31632|23
1641571290000|2022-01-07 16:01:30|31652.3|31632.3|31648.1|31628.1|31653|31633|31644.5|31624.5|30
1641571300000|2022-01-07 16:01:40|31647.7|31627.7|31651.2|31631.2|31651.2|31631.2|31647.2|31627.2|29
1641571310000|2022-01-07 16:01:50|31650.9|31630.9|31647.8|31627.8|31651.6|31631.6|31646.2|31626.2|29
1641571320000|2022-01-07 16:02:00|31647.1|31627.1|31647.9|31627.9|31648.9|31628.9|31646|31626|32
1641571330000|2022-01-07 16:02:10|31647|31627|31646.4|31626.4|31648.4|31628.4|31644.6|31624.6|29
1641571340000|2022-01-07 16:02:20|31646.1|31626.1|31645.1|31625.1|31646.8|31626.8|31645.1|31625.1|28
1641571350000|2022-01-07 16:02:30|31644.2|31624.2|31649|31629|31658.7|31638.7|31644.2|31624.2|32
1641571360000|2022-01-07 16:02:40|31649.1|31629.1|31642.6|31622.6|31649.6|31629.6|31642.6|31622.6|28
1641571370000|2022-01-07 16:02:50|31642.5|31622.5|31642.2|31622.2|31643.4|31623.4|31641|31621|27
1641571380000|2022-01-07 16:03:00|31641.8|31621.8|31640|31620|31643.1|31623.1|31639.8|31619.8|24
1641571390000|2022-01-07 16:03:10|31640.1|31620.1|31637.9|31617.9|31641.3|31621.3|31637.2|31617.2|27
1641571400000|2022-01-07 16:03:20|31638.1|31618.1|31638.7|31618.7|31640.2|31620.2|31637.9|31617.9|22
1641571410000|2022-01-07 16:03:30|31638.9|31618.9|31640.6|31620.6|31640.6|31620.6|31638.5|31618.5|22
1641571420000|2022-01-07 16:03:40|31640.3|31620.3|31641.3|31621.3|31641.5|31621.5|31639.8|31619.8|22
1641571430000|2022-01-07 16:03:50|31641.1|31621.1|31643.8|31623.8|31645|31625|31641.1|31621.1|28
1641571440000|2022-01-07 16:04:00|31642.4|31622.4|31640|31620|31642.5|31622.5|31639|31619|31
1641571450000|2022-01-07 16:04:10|31639.7|31619.7|31641.1|31621.1|31641.3|31621.3|31639.7|31619.7|27
1641571460000|2022-01-07 16:04:20|31641.2|31621.2|31639|31619|31641.6|31621.6|31638.2|31618.2|28
1641571470000|2022-01-07 16:04:30|31638.3|31618.3|31639.7|31619.7|31640|31620|31637.6|31617.6|28
1641571480000|2022-01-07 16:04:40|31639.9|31619.9|31638|31618|31640|31620|31638|31618|20
1641571490000|2022-01-07 16:04:50|31638.1|31618.1|31636.7|31616.7|31638.6|31618.6|31634.8|31614.8|32
1641571500000|2022-01-07 16:05:00|31636.6|31616.6|31635.6|31615.6|31637.1|31617.1|31635.6|31615.6|19
1641571510000|2022-01-07 16:05:10|31636.1|31616.1|31639|31619|31639.4|31619.4|31635.7|31615.7|24
1641571520000|2022-01-07 16:05:20|31639.4|31619.4|31636.7|31616.7|31641.2|31621.2|31635.4|31615.4|33
1641571530000|2022-01-07 16:05:30|31637|31617|31636.3|31616.3|31638.4|31618.4|31636.2|31616.2|24
1641571540000|2022-01-07 16:05:40|31636.5|31616.5|31636.7|31616.7|31637.7|31617.7|31636.2|31616.2|15
1641571550000|2022-01-07 16:05:50|31636.8|31616.8|31637.6|31617.6|31643.3|31623.3|31636.4|31616.4|19
1641571560000|2022-01-07 16:06:00|31637.2|31617.2|31637.1|31617.1|31638.1|31618.1|31636.7|31616.7|23
1641571570000|2022-01-07 16:06:10|31637.3|31617.3|31635.3|31615.3|31637.3|31617.3|31635.1|31615.1|12
1641571580000|2022-01-07 16:06:20|31635.2|31615.2|31635.9|31615.9|31636.5|31616.5|31634.6|31614.6|24
1641571590000|2022-01-07 16:06:30|31636.4|31616.4|31640.6|31620.6|31640.9|31620.9|31635.6|31615.6|26
1641571600000|2022-01-07 16:06:40|31641|31621|31640.9|31620.9|31642.7|31622.7|31640.2|31620.2|25
1641571610000|2022-01-07 16:06:50|31641|31621|31640.7|31620.7|31642.5|31622.5|31640.6|31620.6|19
1641571620000|2022-01-07 16:07:00|31640.5|31620.5|31636.5|31616.5|31640.5|31620.5|31635.6|31615.6|29
1641571630000|2022-01-07 16:07:10|31636.4|31616.4|31635.5|31615.5|31636.4|31616.4|31635.1|31615.1|23
1641571640000|2022-01-07 16:07:20|31635.7|31615.7|31635.4|31615.4|31637.3|31617.3|31635.4|31615.4|17
1641571650000|2022-01-07 16:07:30|31635.5|31615.5|31635.8|31615.8|31636.7|31616.7|31635.1|31615.1|15
1641571660000|2022-01-07 16:07:40|31636.7|31616.7|31636.1|31616.1|31636.7|31616.7|31635|31615|17
1641571670000|2022-01-07 16:07:50|31635.6|31615.6|31637.8|31617.8|31640.8|31620.8|31634.7|31614.7|24
1641571680000|2022-01-07 16:08:00|31637.6|31617.6|31638.9|31618.9|31639.2|31619.2|31636.9|31616.9|17
1641571690000|2022-01-07 16:08:10|31638.8|31618.8|31638.5|31618.5|31640.4|31620.4|31638|31618|25
1641571700000|2022-01-07 16:08:20|31638.3|31618.3|31637.7|31617.7|31639.3|31619.3|31637.3|31617.3|21
1641571710000|2022-01-07 16:08:30|31638.1|31618.1|31635.9|31615.9|31638.2|31618.2|31635.8|31615.8|17
1641571720000|2022-01-07 16:08:40|31635.6|31615.6|31638.2|31618.2|31638.2|31618.2|31635.6|31615.6|25
1641571730000|2022-01-07 16:08:50|31637.9|31617.9|31638.9|31618.9|31639.5|31619.5|31637.9|31617.9|19
1641571740000|2022-01-07 16:09:00|31638.5|31618.5|31637.2|31617.2|31638.5|31618.5|31635.2|31615.2|26
1641571750000|2022-01-07 16:09:10|31637|31617|31635.7|31615.7|31638.5|31618.5|31635.1|31615.1|27
1641571760000|2022-01-07 16:09:20|31636.1|31616.1|31635.4|31615.4|31636.6|31616.6|31635|31615|19
1641571770000|2022-01-07 16:09:30|31635.5|31615.5|31639.3|31619.3|31641.2|31621.2|31635.4|31615.4|27
1641571780000|2022-01-07 16:09:40|31640.4|31620.4|31636.5|31616.5|31640.6|31620.6|31636.3|31616.3|25
1641571790000|2022-01-07 16:09:50|31636.7|31616.7|31641.9|31621.9|31642.2|31622.2|31636.3|31616.3|15
1641571800000|2022-01-07 16:10:00|31642.9|31622.9|31646|31626|31646.9|31626.9|31641.3|31621.3|35
1641571810000|2022-01-07 16:10:10|31645.5|31625.5|31646.5|31626.5|31646.6|31626.6|31645.1|31625.1|19
1641571820000|2022-01-07 16:10:20|31646.7|31626.7|31644.3|31624.3|31646.7|31626.7|31640.7|31620.7|23
1641571830000|2022-01-07 16:10:30|31643.7|31623.7|31645.3|31625.3|31647|31627|31642.8|31622.8|21
1641571840000|2022-01-07 16:10:40|31645|31625|31646|31626|31646.3|31626.3|31645|31625|26
1641571850000|2022-01-07 16:10:50|31645.6|31625.6|31645|31625|31647.3|31627.3|31643.3|31623.3|17
1641571860000|2022-01-07 16:11:00|31644.9|31624.9|31645.9|31625.9|31646.7|31626.7|31643.6|31623.6|24
1641571870000|2022-01-07 16:11:10|31645.8|31625.8|31645.6|31625.6|31645.9|31625.9|31645.1|31625.1|18
1641571880000|2022-01-07 16:11:20|31645.8|31625.8|31648.3|31628.3|31648.3|31628.3|31643.2|31623.2|17
1641571890000|2022-01-07 16:11:30|31645.1|31625.1|31646.6|31626.6|31646.6|31626.6|31645.1|31625.1|20
1641571900000|2022-01-07 16:11:40|31645.6|31625.6|31644.9|31624.9|31645.8|31625.8|31644.9|31624.9|23
1641571910000|2022-01-07 16:11:50|31645.5|31625.5|31646.9|31626.9|31647.9|31627.9|31644.9|31624.9|13
1641571920000|2022-01-07 16:12:00|31647|31627|31647.7|31627.7|31649.5|31629.5|31644.3|31624.3|22
1641571930000|2022-01-07 16:12:10|31649|31629|31648.8|31628.8|31652.2|31632.2|31647.6|31627.6|19
1641571940000|2022-01-07 16:12:20|31648.6|31628.6|31650|31630|31650|31630|31648.3|31628.3|11
1641571950000|2022-01-07 16:12:30|31649.7|31629.7|31649.6|31629.6|31650.2|31630.2|31649.6|31629.6|19
1641571960000|2022-01-07 16:12:40|31649.7|31629.7|31651.5|31631.5|31651.5|31631.5|31649.3|31629.3|9
1641571970000|2022-01-07 16:12:50|31651.9|31631.9|31650.2|31630.2|31651.9|31631.9|31649.3|31629.3|18
1641571980000|2022-01-07 16:13:00|31650.3|31630.3|31650.3|31630.3|31651.3|31631.3|31649.9|31629.9|19
1641571990000|2022-01-07 16:13:10|31650.4|31630.4|31649.3|31629.3|31651.2|31631.2|31646.4|31626.4|19
1641572000000|2022-01-07 16:13:20|31649|31629|31649.9|31629.9|31650.5|31630.5|31649|31629|17
1641572010000|2022-01-07 16:13:30|31649.8|31629.8|31652.3|31632.3|31653.1|31633.1|31649.8|31629.8|17
1641572020000|2022-01-07 16:13:40|31652|31632|31653.9|31633.9|31654.9|31634.9|31651.7|31631.7|21
1641572030000|2022-01-07 16:13:50|31653.5|31633.5|31654.7|31634.7|31655.1|31635.1|31652.5|31632.5|22
1641572040000|2022-01-07 16:14:00|31655|31635|31653.7|31633.7|31655|31635|31653.2|31633.2|22
1641572050000|2022-01-07 16:14:10|31653.8|31633.8|31654.1|31634.1|31654.6|31634.6|31653.6|31633.6|16
1641572060000|2022-01-07 16:14:20|31654.2|31634.2|31653.7|31633.7|31654.9|31634.9|31652.4|31632.4|17
1641572070000|2022-01-07 16:14:30|31653.6|31633.6|31654.7|31634.7|31656.8|31636.8|31653.3|31633.3|23
1641572080000|2022-01-07 16:14:40|31655|31635|31654.7|31634.7|31656|31636|31651.7|31631.7|28
1641572090000|2022-01-07 16:14:50|31655.2|31635.2|31654.8|31634.8|31655.4|31635.4|31653.9|31633.9|23
1641572100000|2022-01-07 16:15:00|31654.1|31634.1|31654.3|31634.3|31654.3|31634.3|31652.6|31632.6|19
1641572110000|2022-01-07 16:15:10|31653.9|31633.9|31654.8|31634.8|31655.2|31635.2|31652.7|31632.7|27
1641572120000|2022-01-07 16:15:20|31655.4|31635.4|31654.4|31634.4|31655.6|31635.6|31654.3|31634.3|16
1641572130000|2022-01-07 16:15:30|31652.8|31632.8|31654.7|31634.7|31655.5|31635.5|31652.7|31632.7|22
1641572140000|2022-01-07 16:15:40|31654.9|31634.9|31653|31633|31657|31637|31651.9|31631.9|25
1641572150000|2022-01-07 16:15:50|31653.5|31633.5|31653.6|31633.6|31653.8|31633.8|31652.3|31632.3|18
1641572160000|2022-01-07 16:16:00|31653.4|31633.4|31652.9|31632.9|31653.5|31633.5|31652.1|31632.1|20
1641572170000|2022-01-07 16:16:10|31653.3|31633.3|31649.8|31629.8|31653.3|31633.3|31648.7|31628.7|28
1641572180000|2022-01-07 16:16:20|31650.2|31630.2|31651.3|31631.3|31651.3|31631.3|31648.2|31628.2|31
1641572190000|2022-01-07 16:16:30|31650.2|31630.2|31651.2|31631.2|31652.4|31632.4|31649.9|31629.9|24
1641572200000|2022-01-07 16:16:40|31651.1|31631.1|31653.5|31633.5|31653.7|31633.7|31650.6|31630.6|17
1641572210000|2022-01-07 16:16:50|31653.4|31633.4|31656.5|31636.5|31656.5|31636.5|31652.3|31632.3|27
1641572220000|2022-01-07 16:17:00|31656.4|31636.4|31656|31636|31657.1|31637.1|31653.9|31633.9|27
1641572230000|2022-01-07 16:17:10|31656.5|31636.5|31654.6|31634.6|31656.9|31636.9|31653.9|31633.9|28
1641572240000|2022-01-07 16:17:20|31654.8|31634.8|31653.9|31633.9|31655.3|31635.3|31652.2|31632.2|33
1641572250000|2022-01-07 16:17:30|31654|31634|31655.3|31635.3|31656.1|31636.1|31653.8|31633.8|23
1641572260000|2022-01-07 16:17:40|31655.4|31635.4|31656.9|31636.9|31658.3|31638.3|31655.4|31635.4|26
1641572270000|2022-01-07 16:17:50|31656.8|31636.8|31657.4|31637.4|31657.5|31637.5|31656.4|31636.4|21
1641572280000|2022-01-07 16:18:00|31657.5|31637.5|31654.7|31634.7|31657.5|31637.5|31654.4|31634.4|21
1641572290000|2022-01-07 16:18:10|31655.2|31635.2|31657.6|31637.6|31658.2|31638.2|31655.2|31635.2|18
1641572300000|2022-01-07 16:18:20|31657.9|31637.9|31659.6|31639.6|31660.5|31640.5|31657.7|31637.7|23
1641572310000|2022-01-07 16:18:30|31659.7|31639.7|31660.9|31640.9|31661.3|31641.3|31658.4|31638.4|25
1641572320000|2022-01-07 16:18:40|31660.5|31640.5|31663.8|31643.8|31664.4|31644.4|31660.4|31640.4|27
1641572330000|2022-01-07 16:18:50|31663.4|31643.4|31666.1|31646.1|31666.1|31646.1|31662.5|31642.5|25
1641572340000|2022-01-07 16:19:00|31666.3|31646.3|31662.9|31642.9|31666.7|31646.7|31662.7|31642.7|32
1641572350000|2022-01-07 16:19:10|31664|31644|31661.9|31641.9|31664|31644|31659.9|31639.9|30
1641572360000|2022-01-07 16:19:20|31661.4|31641.4|31660.7|31640.7|31661.4|31641.4|31659.6|31639.6|25
1641572370000|2022-01-07 16:19:30|31660.6|31640.6|31655.8|31635.8|31660.6|31640.6|31655.4|31635.4|26
1641572380000|2022-01-07 16:19:40|31655|31635|31655.2|31635.2|31656.2|31636.2|31653.7|31633.7|22
1641572390000|2022-01-07 16:19:50|31655.3|31635.3|31658.5|31638.5|31659.5|31639.5|31655.3|31635.3|26
1641572400000|2022-01-07 16:20:00|31657.7|31637.7|31653|31633|31657.8|31637.8|31652.7|31632.7|28
1641572410000|2022-01-07 16:20:10|31654.3|31634.3|31652.6|31632.6|31655|31635|31652.3|31632.3|24
1641572420000|2022-01-07 16:20:20|31652.5|31632.5|31651|31631|31652.5|31632.5|31650.8|31630.8|17
1641572430000|2022-01-07 16:20:30|31651.2|31631.2|31650.5|31630.5|31652.2|31632.2|31649.3|31629.3|21
1641572440000|2022-01-07 16:20:40|31650|31630|31648.2|31628.2|31650.4|31630.4|31648.2|31628.2|17
1641572450000|2022-01-07 16:20:50|31648.4|31628.4|31649.9|31629.9|31651.5|31631.5|31647.5|31627.5|25
1641572460000|2022-01-07 16:21:00|31648.6|31628.6|31654.3|31634.3|31654.3|31634.3|31647.9|31627.9|25
1641572470000|2022-01-07 16:21:10|31653.3|31633.3|31655.9|31635.9|31656.1|31636.1|31652.3|31632.3|22
1641572480000|2022-01-07 16:21:20|31656.3|31636.3|31659.8|31639.8|31661.4|31641.4|31655.9|31635.9|29
1641572490000|2022-01-07 16:21:30|31659.7|31639.7|31660.1|31640.1|31660.6|31640.6|31659.5|31639.5|25
1641572500000|2022-01-07 16:21:40|31659.9|31639.9|31664.5|31644.5|31664.8|31644.8|31659.5|31639.5|25
1641572510000|2022-01-07 16:21:50|31661.2|31641.2|31661.4|31641.4|31663.4|31643.4|31660.2|31640.2|30
1641572520000|2022-01-07 16:22:00|31661.8|31641.8|31661.5|31641.5|31662.7|31642.7|31661.5|31641.5|19
1641572530000|2022-01-07 16:22:10|31661.8|31641.8|31661.2|31641.2|31662.3|31642.3|31661|31641|23
1641572540000|2022-01-07 16:22:20|31661.7|31641.7|31664.8|31644.8|31664.8|31644.8|31661.7|31641.7|21
1641572550000|2022-01-07 16:22:30|31664.7|31644.7|31668.6|31648.6|31669.6|31649.6|31664.4|31644.4|30
1641572560000|2022-01-07 16:22:40|31668.4|31648.4|31673.1|31653.1|31673.8|31653.8|31667.3|31647.3|25
1641572570000|2022-01-07 16:22:50|31674.7|31654.7|31672.7|31652.7|31674.7|31654.7|31671.1|31651.1|27
1641572580000|2022-01-07 16:23:00|31672.6|31652.6|31672.7|31652.7|31673|31653|31671.9|31651.9|18
1641572590000|2022-01-07 16:23:10|31672.5|31652.5|31672.1|31652.1|31673.3|31653.3|31671.9|31651.9|16
1641572600000|2022-01-07 16:23:20|31672|31652|31672.3|31652.3|31673|31653|31671.8|31651.8|17
1641572610000|2022-01-07 16:23:30|31671.6|31651.6|31671.8|31651.8|31673.1|31653.1|31666.3|31646.3|28
1641572620000|2022-01-07 16:23:40|31671.9|31651.9|31674.7|31654.7|31675.3|31655.3|31671.4|31651.4|25
1641572630000|2022-01-07 16:23:50|31675.8|31655.8|31675.8|31655.8|31676.8|31656.8|31674|31654|20
1641572640000|2022-01-07 16:24:00|31675.5|31655.5|31674.2|31654.2|31676.2|31656.2|31671.8|31651.8|26
1641572650000|2022-01-07 16:24:10|31674.4|31654.4|31675.2|31655.2|31675.2|31655.2|31673.9|31653.9|25
1641572660000|2022-01-07 16:24:20|31674.9|31654.9|31666.4|31646.4|31675.2|31655.2|31664.7|31644.7|26
1641572670000|2022-01-07 16:24:30|31665.8|31645.8|31666.1|31646.1|31667|31647|31664.8|31644.8|24
1641572680000|2022-01-07 16:24:40|31665.9|31645.9|31662.7|31642.7|31666.1|31646.1|31662.4|31642.4|23
1641572690000|2022-01-07 16:24:50|31663|31643|31662|31642|31663|31643|31661.5|31641.5|24
1641572700000|2022-01-07 16:25:00|31661.6|31641.6|31660.6|31640.6|31661.7|31641.7|31659.5|31639.5|24
1641572710000|2022-01-07 16:25:10|31659.5|31639.5|31660.7|31640.7|31660.7|31640.7|31658.9|31638.9|23
1641572720000|2022-01-07 16:25:20|31660.9|31640.9|31662.3|31642.3|31679.5|31643.4|31660.8|31628.3|24
1641572730000|2022-01-07 16:25:30|31662.5|31642.5|31679|31629|31679.5|31643.9|31662.4|31628.7|27
1641572740000|2022-01-07 16:25:40|31680.3|31630.3|31665.4|31645.4|31680.4|31645.8|31665.3|31629.2|22
1641572750000|2022-01-07 16:25:50|31665.2|31645.2|31666.1|31646.1|31666.8|31646.8|31665.1|31645.1|26
1641572760000|2022-01-07 16:26:00|31665.9|31645.9|31665.9|31645.9|31667.7|31647.7|31665.4|31645.4|26
1641572770000|2022-01-07 16:26:10|31666|31646|31666.9|31646.9|31667.1|31647.1|31665.8|31645.8|24
1641572780000|2022-01-07 16:26:20|31667.1|31647.1|31666.6|31646.6|31667.3|31647.3|31666.6|31646.6|19
1641572790000|2022-01-07 16:26:30|31667.1|31647.1|31665.8|31645.8|31667.3|31647.3|31665.8|31645.8|13
1641572800000|2022-01-07 16:26:40|31665.9|31645.9|31666.2|31646.2|31666.8|31646.8|31665.3|31645.3|18
1641572810000|2022-01-07 16:26:50|31666.1|31646.1|31666.3|31646.3|31666.9|31646.9|31665.5|31645.5|17
1641572820000|2022-01-07 16:27:00|31666.6|31646.6|31667.2|31647.2|31667.3|31647.3|31666.1|31646.1|20
1641572830000|2022-01-07 16:27:10|31666.4|31646.4|31667.2|31647.2|31667.2|31647.2|31666.2|31646.2|13
1641572840000|2022-01-07 16:27:20|31666.7|31646.7|31666.9|31646.9|31667.3|31647.3|31666.6|31646.6|13
1641572850000|2022-01-07 16:27:30|31667|31647|31666.8|31646.8|31667.2|31647.2|31666.5|31646.5|14
1641572860000|2022-01-07 16:27:40|31666.9|31646.9|31669.1|31649.1|31670.5|31650.5|31666.8|31646.8|24
1641572870000|2022-01-07 16:27:50|31669.4|31649.4|31669.2|31649.2|31670.3|31650.3|31668.5|31648.5|21
1641572880000|2022-01-07 16:28:00|31669.1|31649.1|31665.1|31645.1|31669.1|31649.1|31664.8|31644.8|17
1641572890000|2022-01-07 16:28:10|31664.8|31644.8|31665.3|31645.3|31667.2|31647.2|31664.8|31644.8|20
1641572900000|2022-01-07 16:28:20|31664.9|31644.9|31665.3|31645.3|31665.9|31645.9|31664.2|31644.2|18
1641572910000|2022-01-07 16:28:30|31665|31645|31664.3|31644.3|31667.6|31647.6|31663.7|31643.7|24
1641572920000|2022-01-07 16:28:40|31664.5|31644.5|31662.5|31642.5|31664.5|31644.5|31661.8|31641.8|29
1641572930000|2022-01-07 16:28:50|31662.4|31642.4|31659.2|31639.2|31662.7|31642.7|31658.1|31638.1|28
1641572940000|2022-01-07 16:29:00|31658.6|31638.6|31659.6|31639.6|31660.2|31640.2|31658.5|31638.5|22
1641572950000|2022-01-07 16:29:10|31659.7|31639.7|31658|31638|31660.1|31640.1|31658|31638|13
1641572960000|2022-01-07 16:29:20|31657.8|31637.8|31655.5|31635.5|31657.9|31637.9|31654.4|31634.4|22
1641572970000|2022-01-07 16:29:30|31657|31637|31656.1|31636.1|31657|31637|31654.6|31634.6|22
1641572980000|2022-01-07 16:29:40|31656.3|31636.3|31657.2|31637.2|31657.9|31637.9|31655.9|31635.9|26
1641572990000|2022-01-07 16:29:50|31657.9|31637.9|31660.5|31640.5|31673.2|31641|31657.9|31623.2|29
1641573000000|2022-01-07 16:30:00|31660.6|31640.6|31658.8|31638.8|31661.1|31641.1|31658.4|31638.4|33
1641573010000|2022-01-07 16:30:10|31658.9|31638.9|31657.9|31637.9|31659|31639|31655.7|31635.7|23
1641573020000|2022-01-07 16:30:20|31656.5|31636.5|31657.1|31637.1|31657.4|31637.4|31655|31635|17
1641573030000|2022-01-07 16:30:30|31657.2|31637.2|31658|31638|31658|31638|31656.8|31636.8|15
1641573040000|2022-01-07 16:30:40|31657.9|31637.9|31657.4|31637.4|31659.2|31639.2|31657.2|31637.2|18
1641573050000|2022-01-07 16:30:50|31656.6|31636.6|31662.6|31642.6|31676.5|31645.3|31656.3|31626.5|34
1641573060000|2022-01-07 16:31:00|31661.7|31641.7|31661.9|31641.9|31663.8|31643.8|31661.5|31641.5|21
1641573070000|2022-01-07 16:31:10|31662|31642|31661|31641|31662.5|31642.5|31661|31641|9
1641573080000|2022-01-07 16:31:20|31661.8|31641.8|31662.9|31642.9|31664.8|31644.8|31661.7|31641.7|25
1641573090000|2022-01-07 16:31:30|31663.6|31643.6|31664.3|31644.3|31665.1|31645.1|31661.6|31641.6|22
1641573100000|2022-01-07 16:31:40|31664|31644|31664.2|31644.2|31664.2|31644.2|31662.9|31642.9|17
1641573110000|2022-01-07 16:31:50|31663.9|31643.9|31666.1|31646.1|31666.1|31646.1|31662.5|31642.5|19
1641573120000|2022-01-07 16:32:00|31666|31646|31668.8|31648.8|31668.8|31648.8|31665.7|31645.7|26
1641573130000|2022-01-07 16:32:10|31668.7|31648.7|31663.4|31643.4|31669.9|31649.9|31662|31642|28
1641573140000|2022-01-07 16:32:20|31664.6|31644.6|31673.7|31623.7|31674.3|31644.8|31659.2|31622.9|25
1641573150000|2022-01-07 16:32:30|31673.5|31623.5|31659.4|31639.4|31674.8|31641.8|31658.4|31623.5|18
1641573160000|2022-01-07 16:32:40|31658.9|31638.9|31657.1|31637.1|31659.2|31639.2|31656.3|31636.3|20
1641573170000|2022-01-07 16:32:50|31656.6|31636.6|31656.4|31636.4|31657.3|31637.3|31656.2|31636.2|15
1641573180000|2022-01-07 16:33:00|31658.1|31638.1|31656.9|31636.9|31658.1|31638.1|31655.6|31635.6|18
1641573190000|2022-01-07 16:33:10|31657.5|31637.5|31672.5|31622.5|31672.5|31637.5|31657.4|31619.8|20
1641573200000|2022-01-07 16:33:20|31671.4|31621.4|31657.9|31637.9|31671.7|31638.1|31657.5|31621.1|18
1641573210000|2022-01-07 16:33:30|31657.5|31637.5|31656.9|31636.9|31658.2|31638.2|31656.9|31636.9|14
1641573220000|2022-01-07 16:33:40|31657|31637|31654.7|31634.7|31669.3|31637.6|31653.2|31617|23
1641573230000|2022-01-07 16:33:50|31653.6|31633.6|31653.1|31633.1|31653.6|31633.6|31652.5|31632.5|16
1641573240000|2022-01-07 16:34:00|31653|31633|31652.6|31632.6|31655.6|31635.6|31652.3|31632.3|22
1641573250000|2022-01-07 16:34:10|31652.1|31632.1|31651|31631|31665.4|31632.6|31650.8|31615.4|14
1641573260000|2022-01-07 16:34:20|31651.1|31631.1|31648|31628|31652.8|31632.8|31647.7|31627.7|15
1641573270000|2022-01-07 16:34:30|31648.1|31628.1|31646.7|31626.7|31648.1|31628.1|31646.1|31626.1|21
1641573280000|2022-01-07 16:34:40|31647.4|31627.4|31665.3|31615.3|31665.6|31631.2|31647|31614.9|26
1641573290000|2022-01-07 16:34:50|31664.8|31614.8|31653.1|31633.1|31668.2|31634.1|31652.6|31614.7|34
1641573300000|2022-01-07 16:35:00|31653|31633|31649.1|31629.1|31668.5|31634.7|31649.1|31615.7|25
1641573310000|2022-01-07 16:35:10|31651.2|31631.2|31652.3|31632.3|31665.4|31632.3|31649.6|31614.2|24
1641573320000|2022-01-07 16:35:20|31651.8|31631.8|31652.7|31632.7|31667.3|31633|31651.7|31616.3|23
1641573330000|2022-01-07 16:35:30|31652.6|31632.6|31650.7|31630.7|31666.7|31633.3|31650.5|31614.8|25
1641573340000|2022-01-07 16:35:40|31650.3|31630.3|31658.8|31638.8|31672.8|31639|31648.9|31621.5|31
1641573350000|2022-01-07 16:35:50|31659.2|31639.2|31659.1|31639.1|31674.3|31639.4|31657.4|31622.1|19
1641573360000|2022-01-07 16:36:00|31659.7|31639.7|31659.9|31639.9|31662.4|31642.4|31658.8|31638.8|23
1641573370000|2022-01-07 16:36:10|31659.8|31639.8|31662.6|31642.6|31664.4|31644.4|31659.8|31639.8|27
1641573380000|2022-01-07 16:36:20|31663|31643|31662.5|31642.5|31663.2|31643.2|31662.1|31642.1|21
1641573390000|2022-01-07 16:36:30|31662.7|31642.7|31662.2|31642.2|31663|31643|31660.1|31640.1|19
1641573400000|2022-01-07 16:36:40|31661.9|31641.9|31663.8|31643.8|31664.3|31644.3|31661.2|31641.2|30
1641573410000|2022-01-07 16:36:50|31661.9|31641.9|31666|31646|31666.4|31646.4|31661.9|31641.9|33
1641573420000|2022-01-07 16:37:00|31667.2|31647.2|31666.2|31646.2|31668.6|31648.6|31666.2|31646.2|31
1641573430000|2022-01-07 16:37:10|31666.6|31646.6|31666.4|31646.4|31667|31647|31664.7|31644.7|23
1641573440000|2022-01-07 16:37:20|31667.1|31647.1|31665.7|31645.7|31667.1|31647.1|31665.7|31645.7|20
1641573450000|2022-01-07 16:37:30|31666|31646|31664.7|31644.7|31667.5|31647.5|31664.7|31644.7|19
1641573460000|2022-01-07 16:37:40|31664.6|31644.6|31663.7|31643.7|31665.3|31645.3|31662.5|31642.5|30
1641573470000|2022-01-07 16:37:50|31663.8|31643.8|31665.6|31645.6|31665.6|31645.6|31663.3|31643.3|16
1641573480000|2022-01-07 16:38:00|31665.8|31645.8|31663.9|31643.9|31665.8|31645.8|31663.2|31643.2|23
1641573490000|2022-01-07 16:38:10|31663.7|31643.7|31663.9|31643.9|31663.9|31643.9|31663.1|31643.1|13
1641573500000|2022-01-07 16:38:20|31663.7|31643.7|31664.5|31644.5|31664.5|31644.5|31663.4|31643.4|16
1641573510000|2022-01-07 16:38:30|31664.2|31644.2|31664.1|31644.1|31664.9|31644.9|31662.2|31642.2|27
1641573520000|2022-01-07 16:38:40|31663.9|31643.9|31665.3|31645.3|31665.8|31645.8|31663.9|31643.9|23
1641573530000|2022-01-07 16:38:50|31665|31645|31664.2|31644.2|31665.4|31645.4|31664|31644|16
1641573540000|2022-01-07 16:39:00|31665.4|31645.4|31663.9|31643.9|31665.8|31645.8|31663.6|31643.6|18
1641573550000|2022-01-07 16:39:10|31663.5|31643.5|31662.5|31642.5|31677.1|31643.5|31660.7|31626.2|22
1641573560000|2022-01-07 16:39:20|31662.7|31642.7|31672.3|31622.3|31672.4|31643|31656.7|31622.3|23
1641573570000|2022-01-07 16:39:30|31658.2|31638.2|31655.6|31635.6|31658.2|31638.2|31653.8|31633.8|26
1641573580000|2022-01-07 16:39:40|31655.7|31635.7|31655.1|31635.1|31655.7|31635.7|31654.4|31634.4|21
1641573590000|2022-01-07 16:39:50|31655.3|31635.3|31668.2|31618.2|31668.2|31636.3|31653.3|31618.2|25
1641573600000|2022-01-07 16:40:00|31653.9|31633.9|31651.5|31631.5|31654.4|31634.4|31651.1|31631.1|25
1641573610000|2022-01-07 16:40:10|31651.3|31631.3|31652.1|31632.1|31656.1|31636.1|31651.1|31631.1|23
1641573620000|2022-01-07 16:40:20|31652.7|31632.7|31654.3|31634.3|31667.9|31635.7|31651.2|31617.9|26
1641573630000|2022-01-07 16:40:30|31654.2|31634.2|31655.4|31635.4|31655.6|31635.6|31653.4|31633.4|17
1641573640000|2022-01-07 16:40:40|31655.1|31635.1|31656.6|31636.6|31656.9|31636.9|31655.1|31635.1|12
1641573650000|2022-01-07 16:40:50|31656.2|31636.2|31655.8|31635.8|31656.7|31636.7|31653.8|31633.8|21
1641573660000|2022-01-07 16:41:00|31656.2|31636.2|31652.8|31632.8|31656.2|31636.2|31650.7|31630.7|25
1641573670000|2022-01-07 16:41:10|31649.8|31629.8|31646.8|31626.8|31665.4|31630.7|31646.5|31614.7|32
1641573680000|2022-01-07 16:41:20|31646.9|31626.9|31646.5|31626.5|31647.4|31627.4|31643.7|31623.7|25
1641573690000|2022-01-07 16:41:30|31646|31626|31646.6|31626.6|31647|31627|31643.3|31623.3|27
1641573700000|2022-01-07 16:41:40|31660.4|31610.4|31662.2|31612.2|31663.2|31627.7|31646.6|31609.5|26
1641573710000|2022-01-07 16:41:50|31662.3|31612.3|31647.5|31627.5|31663.4|31629.3|31647.4|31611.8|15
1641573720000|2022-01-07 16:42:00|31648|31628|31648.7|31628.7|31649.1|31629.1|31647.7|31627.7|17
1641573730000|2022-01-07 16:42:10|31648.8|31628.8|31648.9|31628.9|31663.5|31631.1|31648|31613.5|22
1641573740000|2022-01-07 16:42:20|31649.3|31629.3|31650.3|31630.3|31651|31631|31648.9|31628.9|20
1641573750000|2022-01-07 16:42:30|31650.2|31630.2|31649.5|31629.5|31651|31631|31649.3|31629.3|19
1641573760000|2022-01-07 16:42:40|31649.4|31629.4|31651.1|31631.1|31651.1|31631.1|31649.2|31629.2|12
1641573770000|2022-01-07 16:42:50|31650.3|31630.3|31651.9|31631.9|31652.3|31632.3|31650.1|31630.1|14
1641573780000|2022-01-07 16:43:00|31652|31632|31649.8|31629.8|31653.2|31633.2|31649.8|31629.8|25
1641573790000|2022-01-07 16:43:10|31650.1|31630.1|31650.7|31630.7|31651.4|31631.4|31649.3|31629.3|21
1641573800000|2022-01-07 16:43:20|31650.4|31630.4|31651|31631|31651.5|31631.5|31650.4|31630.4|14
1641573810000|2022-01-07 16:43:30|31650.4|31630.4|31650.8|31630.8|31651.3|31631.3|31650.4|31630.4|18
1641573820000|2022-01-07 16:43:40|31652.8|31632.8|31653.2|31633.2|31667.6|31634.7|31652.8|31617.6|20
1641573830000|2022-01-07 16:43:50|31653.3|31633.3|31653|31633|31653.3|31633.3|31652.6|31632.6|13
1641573840000|2022-01-07 16:44:00|31652.9|31632.9|31653.3|31633.3|31653.4|31633.4|31652.4|31632.4|14
1641573850000|2022-01-07 16:44:10|31652.9|31632.9|31652.2|31632.2|31652.9|31632.9|31651.8|31631.8|13
1641573860000|2022-01-07 16:44:20|31653|31633|31652.8|31632.8|31653.5|31633.5|31652.3|31632.3|17
1641573870000|2022-01-07 16:44:30|31653.2|31633.2|31652.5|31632.5|31653.2|31633.2|31652.2|31632.2|11
1641573880000|2022-01-07 16:44:40|31652.1|31632.1|31652.5|31632.5|31653.5|31633.5|31651.6|31631.6|16
1641573890000|2022-01-07 16:44:50|31667|31617|31653.4|31633.4|31667.4|31633.5|31652.4|31616.6|17
1641573900000|2022-01-07 16:45:00|31652.6|31632.6|31650.8|31630.8|31652.8|31632.8|31650.3|31630.3|17
1641573910000|2022-01-07 16:45:10|31650.6|31630.6|31651.7|31631.7|31652.5|31632.5|31650.2|31630.2|21
1641573920000|2022-01-07 16:45:20|31651.8|31631.8|31650.8|31630.8|31651.8|31631.8|31650.4|31630.4|18
1641573930000|2022-01-07 16:45:30|31652|31632|31654.3|31634.3|31654.5|31634.5|31651.6|31631.6|24
1641573940000|2022-01-07 16:45:40|31653.8|31633.8|31654.5|31634.5|31654.6|31634.6|31653.7|31633.7|16
1641573950000|2022-01-07 16:45:50|31654.4|31634.4|31654.1|31634.1|31654.7|31634.7|31654.1|31634.1|15
1641573960000|2022-01-07 16:46:00|31654.7|31634.7|31653.3|31633.3|31655.5|31635.5|31653.1|31633.1|21
1641573970000|2022-01-07 16:46:10|31653|31633|31652.9|31632.9|31654.5|31634.5|31652.6|31632.6|16
1641573980000|2022-01-07 16:46:20|31653.5|31633.5|31654|31634|31654.5|31634.5|31653|31633|20
1641573990000|2022-01-07 16:46:30|31653.4|31633.4|31654.8|31634.8|31655.2|31635.2|31653.2|31633.2|21
1641574000000|2022-01-07 16:46:40|31655|31635|31654|31634|31655|31635|31654|31634|11
1641574010000|2022-01-07 16:46:50|31654.4|31634.4|31654.8|31634.8|31655.3|31635.3|31654.2|31634.2|12
1641574020000|2022-01-07 16:47:00|31655|31635|31655|31635|31655.3|31635.3|31654.9|31634.9|5
1641574030000|2022-01-07 16:47:10|31653.7|31633.7|31652.9|31632.9|31654|31634|31652.7|31632.7|18
1641574040000|2022-01-07 16:47:20|31652.8|31632.8|31652.7|31632.7|31653.1|31633.1|31651.6|31631.6|16
1641574050000|2022-01-07 16:47:30|31652.9|31632.9|31654.8|31634.8|31654.8|31634.8|31652.8|31632.8|14
1641574060000|2022-01-07 16:47:40|31653.6|31633.6|31655.3|31635.3|31655.3|31635.3|31653.6|31633.6|17
1641574070000|2022-01-07 16:47:50|31655.2|31635.2|31656.3|31636.3|31657.3|31637.3|31652.8|31632.8|25
1641574080000|2022-01-07 16:48:00|31656.5|31636.5|31655.9|31635.9|31657|31637|31654.4|31634.4|21
1641574090000|2022-01-07 16:48:10|31656.2|31636.2|31656.1|31636.1|31657|31637|31655.2|31635.2|16
1641574100000|2022-01-07 16:48:20|31655.9|31635.9|31652.6|31632.6|31656|31636|31652.6|31632.6|11
1641574110000|2022-01-07 16:48:30|31650.2|31630.2|31652.1|31632.1|31653|31633|31650.2|31630.2|8
1641574120000|2022-01-07 16:48:40|31652.3|31632.3|31650.5|31630.5|31665|31632.8|31650.5|31614.4|15
1641574130000|2022-01-07 16:48:50|31650.9|31630.9|31649.5|31629.5|31652.5|31632.5|31649.5|31629.5|26
1641574140000|2022-01-07 16:49:00|31651|31631|31651.9|31631.9|31652.3|31632.3|31648.7|31628.7|20
1641574150000|2022-01-07 16:49:10|31651.8|31631.8|31652|31632|31652.1|31632.1|31651.3|31631.3|11
1641574160000|2022-01-07 16:49:20|31652.5|31632.5|31652|31632|31652.6|31632.6|31650.9|31630.9|13
1641574170000|2022-01-07 16:49:30|31651.4|31631.4|31652|31632|31652.8|31632.8|31651.2|31631.2|20
1641574180000|2022-01-07 16:49:40|31652.2|31632.2|31652.7|31632.7|31652.7|31632.7|31651.1|31631.1|8
1641574190000|2022-01-07 16:49:50|31653|31633|31652|31632|31653.1|31633.1|31651.8|31631.8|11
1641574200000|2022-01-07 16:50:00|31651.8|31631.8|31649.4|31629.4|31652.7|31632.7|31647.7|31627.7|28
1641574210000|2022-01-07 16:50:10|31650.4|31630.4|31650.1|31630.1|31651|31631|31649.5|31629.5|21
1641574220000|2022-01-07 16:50:20|31649.7|31629.7|31648|31628|31650.6|31630.6|31648|31628|25
1641574230000|2022-01-07 16:50:30|31648.3|31628.3|31647.8|31627.8|31649.1|31629.1|31647.8|31627.8|19
1641574240000|2022-01-07 16:50:40|31648.6|31628.6|31649.9|31629.9|31664.9|31630.7|31648.6|31614.5|28
1641574250000|2022-01-07 16:50:50|31648.4|31628.4|31650.9|31630.9|31651.3|31631.3|31648.4|31628.4|25
1641574260000|2022-01-07 16:51:00|31651.6|31631.6|31650.6|31630.6|31652.2|31632.2|31649.7|31629.7|21
1641574270000|2022-01-07 16:51:10|31650.7|31630.7|31662.2|31612.2|31662.2|31630.8|31649.8|31610.8|19
1641574280000|2022-01-07 16:51:20|31662.4|31612.4|31648.7|31628.7|31663.9|31630|31648.2|31612.4|25
1641574290000|2022-01-07 16:51:30|31650.1|31630.1|31648.6|31628.6|31650.3|31630.3|31648.5|31628.5|22
1641574300000|2022-01-07 16:51:40|31649|31629|31649.2|31629.2|31650|31630|31648.7|31628.7|22
1641574310000|2022-01-07 16:51:50|31649.8|31629.8|31649.3|31629.3|31650|31630|31648.7|31628.7|17
1641574320000|2022-01-07 16:52:00|31651.1|31631.1|31650.5|31630.5|31651.1|31631.1|31648.9|31628.9|15
1641574330000|2022-01-07 16:52:10|31650.4|31630.4|31650.3|31630.3|31650.7|31630.7|31648.6|31628.6|21
1641574340000|2022-01-07 16:52:20|31648.4|31628.4|31649.4|31629.4|31651|31631|31648.4|31628.4|21
1641574350000|2022-01-07 16:52:30|31649.8|31629.8|31649.6|31629.6|31650.5|31630.5|31649.3|31629.3|12
1641574360000|2022-01-07 16:52:40|31650.9|31630.9|31645.7|31625.7|31650.9|31630.9|31645.6|31625.6|20
1641574370000|2022-01-07 16:52:50|31645.8|31625.8|31647.2|31627.2|31648.1|31628.1|31645.3|31625.3|20
1641574380000|2022-01-07 16:53:00|31647.7|31627.7|31646.9|31626.9|31648|31628|31646.2|31626.2|15
1641574390000|2022-01-07 16:53:10|31647.8|31627.8|31647.6|31627.6|31648.2|31628.2|31647|31627|14
1641574400000|2022-01-07 16:53:20|31647.2|31627.2|31645.5|31625.5|31647.2|31627.2|31644.3|31624.3|25
1641574410000|2022-01-07 16:53:30|31645.8|31625.8|31646.5|31626.5|31658.8|31627.9|31644.6|31608.8|24
1641574420000|2022-01-07 16:53:40|31645.6|31625.6|31641.8|31621.8|31646.3|31626.3|31641.8|31621.8|25
1641574430000|2022-01-07 16:53:50|31641.3|31621.3|31643.9|31623.9|31644.6|31624.6|31641|31621|27
1641574440000|2022-01-07 16:54:00|31642.8|31622.8|31642.9|31622.9|31643.7|31623.7|31642|31622|34
1641574450000|2022-01-07 16:54:10|31643.5|31623.5|31646.5|31626.5|31646.8|31626.8|31642.3|31622.3|22
1641574460000|2022-01-07 16:54:20|31647.1|31627.1|31645.8|31625.8|31648.7|31628.7|31644.8|31624.8|27
1641574470000|2022-01-07 16:54:30|31645.4|31625.4|31648.3|31628.3|31648.3|31628.3|31645.2|31625.2|24
1641574480000|2022-01-07 16:54:40|31648|31628|31646.5|31626.5|31648.2|31628.2|31646.3|31626.3|23
1641574490000|2022-01-07 16:54:50|31647.2|31627.2|31644.4|31624.4|31647.6|31627.6|31643.8|31623.8|27
1641574500000|2022-01-07 16:55:00|31643.6|31623.6|31643.7|31623.7|31644.4|31624.4|31643.2|31623.2|22
1641574510000|2022-01-07 16:55:10|31643.6|31623.6|31642.4|31622.4|31644.7|31624.7|31641.5|31621.5|21
1641574520000|2022-01-07 16:55:20|31640.6|31620.6|31640.9|31620.9|31640.9|31620.9|31639.2|31619.2|21
1641574530000|2022-01-07 16:55:30|31640.8|31620.8|31640.1|31620.1|31640.8|31620.8|31639.6|31619.6|15
1641574540000|2022-01-07 16:55:40|31639.7|31619.7|31641.7|31621.7|31642.4|31622.4|31639.7|31619.7|13
1641574550000|2022-01-07 16:55:50|31641.4|31621.4|31641.6|31621.6|31642.6|31622.6|31640.5|31620.5|27
1641574560000|2022-01-07 16:56:00|31642.5|31622.5|31638.4|31618.4|31642.5|31622.5|31637.2|31617.2|19
1641574570000|2022-01-07 16:56:10|31638.7|31618.7|31637.8|31617.8|31640.5|31620.5|31636.3|31616.3|23
1641574580000|2022-01-07 16:56:20|31637.6|31617.6|31636.9|31616.9|31638.6|31618.6|31636.6|31616.6|25
1641574590000|2022-01-07 16:56:30|31636.3|31616.3|31635.3|31615.3|31637.9|31617.9|31635.1|31615.1|30
1641574600000|2022-01-07 16:56:40|31636.9|31616.9|31635.9|31615.9|31636.9|31616.9|31635.4|31615.4|27
1641574610000|2022-01-07 16:56:50|31636|31616|31636.2|31616.2|31637.3|31617.3|31635.9|31615.9|18
1641574620000|2022-01-07 16:57:00|31636|31616|31634.8|31614.8|31636.5|31616.5|31634.5|31614.5|16
1641574630000|2022-01-07 16:57:10|31634|31614|31634.8|31614.8|31635.3|31615.3|31633.6|31613.6|18
1641574640000|2022-01-07 16:57:20|31634.4|31614.4|31635.3|31615.3|31636.3|31616.3|31634.4|31614.4|19
1641574650000|2022-01-07 16:57:30|31635.2|31615.2|31634.5|31614.5|31635.2|31615.2|31634.2|31614.2|15
1641574660000|2022-01-07 16:57:40|31634.7|31614.7|31635.6|31615.6|31636.1|31616.1|31633.5|31613.5|21
1641574670000|2022-01-07 16:57:50|31635.7|31615.7|31633.4|31613.4|31635.7|31615.7|31633.4|31613.4|19
1641574680000|2022-01-07 16:58:00|31634|31614|31630.8|31610.8|31634.3|31614.3|31630.7|31610.7|32
1641574690000|2022-01-07 16:58:10|31631|31611|31628|31608|31639.5|31611|31624|31588.1|33
1641574700000|2022-01-07 16:58:20|31627.6|31607.6|31624.3|31604.3|31629.8|31609.8|31624.3|31604.3|35
1641574710000|2022-01-07 16:58:30|31624.1|31604.1|31632.5|31582.5|31632.8|31604.7|31614.4|31582.2|31
1641574720000|2022-01-07 16:58:40|31615.4|31595.4|31613.8|31593.8|31616.6|31596.6|31613.8|31593.8|24
1641574730000|2022-01-07 16:58:50|31614.2|31594.2|31614.1|31594.1|31614.6|31594.6|31613.9|31593.9|25
1641574740000|2022-01-07 16:59:00|31613.8|31593.8|31612.4|31592.4|31614.2|31594.2|31611.6|31591.6|23
1641574750000|2022-01-07 16:59:10|31612.7|31592.7|31612.3|31592.3|31614.8|31594.8|31612.3|31592.3|22
1641574760000|2022-01-07 16:59:20|31612.8|31592.8|31611.6|31591.6|31613|31593|31610.8|31590.8|22
1641574770000|2022-01-07 16:59:30|31612|31592|31610.5|31590.5|31612.6|31592.6|31608.8|31588.8|21
1641574780000|2022-01-07 16:59:40|31610.8|31590.8|31610.7|31590.7|31612.2|31592.2|31610.2|31590.2|16
1641574790000|2022-01-07 16:59:50|31611.6|31591.6|31613.9|31593.9|31613.9|31593.9|31610.8|31590.8|21
1641574800000|2022-01-07 17:00:00|31611.1|31591.1|31609.4|31589.4|31630.8|31595.9|31606.7|31575.3|29
1641574810000|2022-01-07 17:00:10|31608.4|31588.4|31613|31593|31625.8|31593|31608.1|31572.9|21
1641574820000|2022-01-07 17:00:20|31605.5|31585.5|31612.4|31592.4|31613.6|31593.6|31605.5|31585.5|28
1641574830000|2022-01-07 17:00:30|31613.3|31593.3|31610.3|31590.3|31614.3|31594.3|31608.8|31588.8|25
1641574840000|2022-01-07 17:00:40|31610.9|31590.9|31608.3|31588.3|31610.9|31590.9|31606.9|31586.9|20
1641574850000|2022-01-07 17:00:50|31608.6|31588.6|31624.4|31574.4|31624.7|31589.2|31607|31574.3|20
1641574860000|2022-01-07 17:01:00|31624.3|31574.3|31623.1|31573.1|31624.6|31574.6|31622.7|31572.7|20
1641574870000|2022-01-07 17:01:10|31623.3|31573.3|31624.3|31574.3|31624.3|31574.3|31621.7|31571.7|19
1641574880000|2022-01-07 17:01:20|31624.2|31574.2|31610.5|31590.5|31624.3|31590.5|31605.6|31573.7|24
1641574890000|2022-01-07 17:01:30|31611.5|31591.5|31624.2|31574.2|31626.7|31591.5|31611.5|31573.4|17
1641574900000|2022-01-07 17:01:40|31624.7|31574.7|31626.2|31576.2|31628|31590.3|31605.7|31573.1|26
1641574910000|2022-01-07 17:01:50|31625.3|31575.3|31625.7|31575.7|31628.1|31588.9|31607.9|31575.3|23
1641574920000|2022-01-07 17:02:00|31610.7|31590.7|31610.5|31590.5|31611.2|31591.2|31610|31590|20
1641574930000|2022-01-07 17:02:10|31611.4|31591.4|31608.8|31588.8|31611.4|31591.4|31607.6|31587.6|17
1641574940000|2022-01-07 17:02:20|31608|31588|31609.6|31589.6|31609.9|31589.9|31607.8|31587.8|15
1641574950000|2022-01-07 17:02:30|31611|31591|31610.5|31590.5|31612.5|31592.5|31607.5|31587.5|23
1641574960000|2022-01-07 17:02:40|31612.4|31592.4|31611.9|31591.9|31612.4|31592.4|31609.6|31589.6|29
1641574970000|2022-01-07 17:02:50|31612.1|31592.1|31614.5|31594.5|31626.1|31596.5|31609.5|31576.1|23
1641574980000|2022-01-07 17:03:00|31614.4|31594.4|31632|31582|31633|31594.4|31614.4|31576.6|29
1641574990000|2022-01-07 17:03:10|31633.3|31583.3|31633.6|31583.6|31634.2|31584.2|31630.6|31580.6|24
1641575000000|2022-01-07 17:03:20|31633.2|31583.2|31634.5|31584.5|31635.4|31585.4|31633.1|31583.1|22
1641575010000|2022-01-07 17:03:30|31634.7|31584.7|31636.2|31586.2|31637.2|31600.8|31619.8|31582.2|29
1641575020000|2022-01-07 17:03:40|31636.3|31586.3|31636|31586|31636.9|31586.9|31635.3|31585.3|28
1641575030000|2022-01-07 17:03:50|31635.7|31585.7|31636.8|31586.8|31637.9|31587.9|31635.2|31585.2|24
1641575040000|2022-01-07 17:04:00|31635|31585|31616.2|31596.2|31635.8|31597.8|31613.9|31582.6|37
1641575050000|2022-01-07 17:04:10|31616.7|31596.7|31634.2|31584.2|31636|31599|31615.8|31581.6|29
1641575060000|2022-01-07 17:04:20|31634.6|31584.6|31636.8|31586.8|31637.7|31601.5|31620.3|31583.6|25
1641575070000|2022-01-07 17:04:30|31636.9|31586.9|31616|31596|31636.9|31599.6|31615.3|31583.9|31
1641575080000|2022-01-07 17:04:40|31618.9|31598.9|31620|31600|31621|31601|31616.5|31596.5|28
1641575090000|2022-01-07 17:04:50|31619.5|31599.5|31618.8|31598.8|31621.2|31601.2|31617|31597|24
1641575100000|2022-01-07 17:05:00|31618.4|31598.4|31620.4|31600.4|31620.4|31600.4|31616.6|31596.6|23
1641575110000|2022-01-07 17:05:10|31634.3|31584.3|31618|31598|31634.3|31598.4|31617.2|31580.5|22
1641575120000|2022-01-07 17:05:20|31617.8|31597.8|31616.2|31596.2|31618.2|31598.2|31615.8|31595.8|24
1641575130000|2022-01-07 17:05:30|31616.6|31596.6|31618.7|31598.7|31618.7|31598.7|31616.6|31596.6|18
1641575140000|2022-01-07 17:05:40|31618.6|31598.6|31617.6|31597.6|31619|31599|31615.3|31595.3|23
1641575150000|2022-01-07 17:05:50|31617.5|31597.5|31618.6|31598.6|31618.6|31598.6|31617.4|31597.4|13
1641575160000|2022-01-07 17:06:00|31618.9|31598.9|31617.3|31597.3|31619.9|31599.9|31617|31597|18
1641575170000|2022-01-07 17:06:10|31616.2|31596.2|31619.2|31599.2|31621.1|31601.1|31616|31596|17
1641575180000|2022-01-07 17:06:20|31619.4|31599.4|31617.2|31597.2|31619.4|31599.4|31615.4|31595.4|22
1641575190000|2022-01-07 17:06:30|31616.1|31596.1|31613.5|31593.5|31617.7|31597.7|31613.4|31593.4|28
1641575200000|2022-01-07 17:06:40|31613.7|31593.7|31615.6|31595.6|31631.8|31595.6|31613|31578.3|27
1641575210000|2022-01-07 17:06:50|31613.9|31593.9|31614.8|31594.8|31617.3|31597.3|31613.2|31593.2|22
1641575220000|2022-01-07 17:07:00|31614.3|31594.3|31613.6|31593.6|31632.3|31597.7|31613.4|31580.1|29
1641575230000|2022-01-07 17:07:10|31614.5|31594.5|31618.2|31598.2|31620.1|31600.1|31613.3|31593.3|23
1641575240000|2022-01-07 17:07:20|31619.3|31599.3|31621.1|31601.1|31638.9|31603.2|31618.5|31588.9|28
1641575250000|2022-01-07 17:07:30|31620.7|31600.7|31618.7|31598.7|31639.2|31601.3|31617.9|31582.8|32
1641575260000|2022-01-07 17:07:40|31618.1|31598.1|31620.4|31600.4|31620.4|31600.4|31618.1|31598.1|18
1641575270000|2022-01-07 17:07:50|31620.3|31600.3|31619.3|31599.3|31620.3|31600.3|31618.4|31598.4|18
1641575280000|2022-01-07 17:08:00|31618.9|31598.9|31638.3|31588.3|31638.3|31602.5|31618.7|31586.6|30
1641575290000|2022-01-07 17:08:10|31638.2|31588.2|31624.9|31604.9|31639.6|31604.9|31620|31587.5|26
1641575300000|2022-01-07 17:08:20|31625.9|31605.9|31640.8|31590.8|31640.8|31606|31622.7|31590.5|22
1641575310000|2022-01-07 17:08:30|31640.6|31590.6|31623.9|31603.9|31640.7|31603.9|31622.6|31588|14
1641575320000|2022-01-07 17:08:40|31623.6|31603.6|31623.6|31603.6|31623.6|31603.6|31621.4|31601.4|16
1641575330000|2022-01-07 17:08:50|31623.7|31603.7|31624.7|31604.7|31624.7|31604.7|31622.6|31602.6|16
1641575340000|2022-01-07 17:09:00|31624.8|31604.8|31627|31607|31627.1|31607.1|31622.6|31602.6|26
1641575350000|2022-01-07 17:09:10|31626.2|31606.2|31624.5|31604.5|31628|31608|31623.4|31603.4|16
1641575360000|2022-01-07 17:09:20|31624.9|31604.9|31625.5|31605.5|31625.9|31605.9|31624.8|31604.8|11
1641575370000|2022-01-07 17:09:30|31625.4|31605.4|31625.8|31605.8|31627|31607|31624.8|31604.8|21
1641575380000|2022-01-07 17:09:40|31625.7|31605.7|31629.2|31609.2|31646|31610.3|31625.7|31593|22
1641575390000|2022-01-07 17:09:50|31628.8|31608.8|31629.2|31609.2|31630.5|31610.5|31626.3|31606.3|26
1641575400000|2022-01-07 17:10:00|31628.8|31608.8|31630.6|31610.6|31631|31611|31628.7|31608.7|20
1641575410000|2022-01-07 17:10:10|31630.2|31610.2|31629.3|31609.3|31631|31611|31626.2|31606.2|24
1641575420000|2022-01-07 17:10:20|31629|31609|31624|31604|31642.2|31609.6|31623.4|31590.6|24
1641575430000|2022-01-07 17:10:30|31623.8|31603.8|31639.5|31589.5|31640.3|31604.9|31621.9|31589.5|26
1641575440000|2022-01-07 17:10:40|31640.5|31590.5|31639|31589|31640.5|31590.5|31636.6|31586.6|18
1641575450000|2022-01-07 17:10:50|31638.6|31588.6|31637.3|31587.3|31639.2|31589.2|31637.3|31587.3|20
1641575460000|2022-01-07 17:11:00|31636.9|31586.9|31639.5|31589.5|31640.7|31606.1|31621.2|31586.9|26
1641575470000|2022-01-07 17:11:10|31639.6|31589.6|31638.6|31588.6|31640.3|31590.3|31637.3|31587.3|19
1641575480000|2022-01-07 17:11:20|31638.4|31588.4|31638.4|31588.4|31639|31589|31638|31588|10
1641575490000|2022-01-07 17:11:30|31638.9|31588.9|31639|31589|31640|31590|31636.3|31586.3|22
1641575500000|2022-01-07 17:11:40|31638.9|31588.9|31635.9|31585.9|31639.8|31589.8|31634.6|31584.6|20
1641575510000|2022-01-07 17:11:50|31636|31586|31636.7|31586.7|31636.9|31586.9|31636|31586|10
1641575520000|2022-01-07 17:12:00|31636.3|31586.3|31636.7|31586.7|31637|31587|31635.9|31585.9|9
1641575530000|2022-01-07 17:12:10|31636.5|31586.5|31638.7|31588.7|31639.3|31589.3|31636.3|31586.3|14
1641575540000|2022-01-07 17:12:20|31639.1|31589.1|31637.8|31587.8|31639.9|31589.9|31637.8|31587.8|9
1641575550000|2022-01-07 17:12:30|31638.1|31588.1|31636.7|31586.7|31639|31589|31636.2|31586.2|14
1641575560000|2022-01-07 17:12:40|31637.3|31587.3|31635.3|31585.3|31637.3|31587.3|31635.1|31585.1|11
1641575570000|2022-01-07 17:12:50|31635.5|31585.5|31635.7|31585.7|31636.6|31586.6|31635.1|31585.1|7
1641575580000|2022-01-07 17:13:00|31635.4|31585.4|31634.1|31584.1|31638.1|31588.1|31633.8|31583.8|20
1641575590000|2022-01-07 17:13:10|31633.9|31583.9|31634.2|31584.2|31635.6|31599.8|31614.4|31583|22
1641575600000|2022-01-07 17:13:20|31634.1|31584.1|31627.4|31577.4|31634.2|31584.2|31624.3|31574.3|28
1641575610000|2022-01-07 17:13:30|31629.3|31579.3|31625.5|31575.5|31629.3|31579.3|31623.9|31573.9|26
1641575620000|2022-01-07 17:13:40|31625.2|31575.2|31624.1|31574.1|31625.9|31575.9|31622.6|31572.6|27
1641575630000|2022-01-07 17:13:50|31624.7|31574.7|31622.9|31572.9|31625.6|31575.6|31622.4|31572.4|18
1641575640000|2022-01-07 17:14:00|31623.6|31573.6|31626.5|31576.5|31627.8|31577.8|31623.6|31573.6|23
1641575650000|2022-01-07 17:14:10|31626.3|31576.3|31633.1|31583.1|31633.1|31583.1|31625.1|31575.1|16
1641575660000|2022-01-07 17:14:20|31629.4|31579.4|31633.1|31583.1|31638|31588|31629.4|31579.4|24
1641575670000|2022-01-07 17:14:30|31636.1|31586.1|31630.5|31580.5|31638.5|31590.1|31610.1|31578.6|29
1641575680000|2022-01-07 17:14:40|31628.8|31578.8|31629.8|31579.8|31632.3|31582.3|31627.7|31577.7|32
1641575690000|2022-01-07 17:14:50|31629.6|31579.6|31630.5|31580.5|31631|31581|31628.3|31578.3|21
1641575700000|2022-01-07 17:15:00|31630.8|31580.8|31634.9|31584.9|31635.9|31585.9|31630.3|31580.3|17
1641575710000|2022-01-07 17:15:10|31633.7|31583.7|31633.6|31583.6|31634.5|31584.5|31632.1|31582.1|26
1641575720000|2022-01-07 17:15:20|31633.4|31583.4|31627.9|31577.9|31633.4|31583.4|31627.4|31577.4|23
1641575730000|2022-01-07 17:15:30|31628.5|31578.5|31628.5|31578.5|31629.7|31579.7|31627.3|31577.3|30
1641575740000|2022-01-07 17:15:40|31628.8|31578.8|31629.5|31579.5|31631.1|31581.1|31625.9|31575.9|26
1641575750000|2022-01-07 17:15:50|31628.7|31578.7|31626.4|31576.4|31628.7|31578.7|31626.1|31576.1|21
1641575760000|2022-01-07 17:16:00|31626.7|31576.7|31626.9|31576.9|31628.1|31578.1|31626.3|31576.3|14
1641575770000|2022-01-07 17:16:10|31627.2|31577.2|31629|31579|31631.4|31581.4|31625.6|31575.6|25
1641575780000|2022-01-07 17:16:20|31627.3|31577.3|31629|31579|31630.3|31594.6|31610.2|31575.9|21
1641575790000|2022-01-07 17:16:30|31613.7|31593.7|31625.9|31575.9|31628|31593.7|31610.8|31574.6|24
1641575800000|2022-01-07 17:16:40|31626.3|31576.3|31627.1|31577.1|31628.3|31578.3|31626.3|31576.3|20
1641575810000|2022-01-07 17:16:50|31627.8|31577.8|31627.8|31577.8|31628.5|31578.5|31625.6|31575.6|19
1641575820000|2022-01-07 17:17:00|31627.4|31577.4|31627.8|31577.8|31628.1|31578.1|31627|31577|21
1641575830000|2022-01-07 17:17:10|31627|31577|31625|31575|31628|31578|31625|31575|16
1641575840000|2022-01-07 17:17:20|31625.5|31575.5|31625.3|31575.3|31626.4|31576.4|31624.5|31574.5|18
1641575850000|2022-01-07 17:17:30|31625.7|31575.7|31624.6|31574.6|31625.8|31575.8|31624|31574|25
1641575860000|2022-01-07 17:17:40|31624.8|31574.8|31624.5|31574.5|31625.9|31575.9|31624.3|31574.3|15
1641575870000|2022-01-07 17:17:50|31624.8|31574.8|31624.7|31574.7|31625.7|31575.7|31624|31574|19
1641575880000|2022-01-07 17:18:00|31624.3|31574.3|31622.9|31572.9|31628.4|31590.2|31608|31572.5|25
1641575890000|2022-01-07 17:18:10|31623.3|31573.3|31624.5|31574.5|31626.1|31588.8|31607.3|31573|24
1641575900000|2022-01-07 17:18:20|31626.2|31576.2|31626|31576|31626.6|31576.6|31624.6|31574.6|18
1641575910000|2022-01-07 17:18:30|31625.6|31575.6|31625.3|31575.3|31625.9|31575.9|31625.2|31575.2|14
1641575920000|2022-01-07 17:18:40|31626.1|31576.1|31625.4|31575.4|31626.9|31576.9|31622.6|31572.6|16
1641575930000|2022-01-07 17:18:50|31626.4|31576.4|31625.2|31575.2|31627|31577|31624.5|31574.5|15
1641575940000|2022-01-07 17:19:00|31625.1|31575.1|31624.3|31574.3|31625.1|31575.1|31624|31574|21
1641575950000|2022-01-07 17:19:10|31624.4|31574.4|31612|31592|31629.6|31592|31612|31574.2|27
1641575960000|2022-01-07 17:19:20|31612.4|31592.4|31625.2|31575.2|31625.7|31592.7|31609.9|31574.5|22
1641575970000|2022-01-07 17:19:30|31625|31575|31624.9|31574.9|31625.9|31575.9|31624.8|31574.8|16
1641575980000|2022-01-07 17:19:40|31624.8|31574.8|31622.3|31572.3|31627.2|31589.5|31608|31570.9|16
1641575990000|2022-01-07 17:19:50|31624.8|31574.8|31601.5|31551.5|31625.8|31575.8|31585|31550.5|30
1641576000000|2022-01-07 17:20:00|31602.6|31552.6|31597|31547|31602.6|31552.6|31596.9|31546.9|30
1641576010000|2022-01-07 17:20:10|31596.9|31546.9|31596.9|31546.9|31597.6|31547.6|31596.6|31546.6|18
1641576020000|2022-01-07 17:20:20|31597|31547|31597|31547|31597|31547|31596.6|31546.6|16
1641576030000|2022-01-07 17:20:30|31596.8|31546.8|31596.3|31546.3|31597.8|31562.2|31580.7|31546|18
1641576040000|2022-01-07 17:20:40|31596.2|31546.2|31594.8|31544.8|31597|31558.1|31578.1|31544.1|19
1641576050000|2022-01-07 17:20:50|31594.1|31544.1|31595.8|31545.8|31596.3|31546.3|31594.1|31544.1|21
1641576060000|2022-01-07 17:21:00|31595.9|31545.9|31597.3|31547.3|31597.3|31547.3|31595.1|31545.1|18
1641576070000|2022-01-07 17:21:10|31597.2|31547.2|31596.4|31546.4|31597.4|31547.4|31596.4|31546.4|17
1641576080000|2022-01-07 17:21:20|31596.7|31546.7|31596.6|31546.6|31597|31547|31596.4|31546.4|14
1641576090000|2022-01-07 17:21:30|31596.9|31546.9|31600.9|31550.9|31601|31551|31596.9|31546.9|26
1641576100000|2022-01-07 17:21:40|31600.3|31550.3|31587|31567|31600.3|31567.1|31584.8|31549.7|28
1641576110000|2022-01-07 17:21:50|31587.2|31567.2|31587.5|31567.5|31588.4|31568.4|31586.8|31566.8|23
1641576120000|2022-01-07 17:22:00|31587.6|31567.6|31598.8|31548.8|31599.7|31567.8|31584.6|31548.8|26
1641576130000|2022-01-07 17:22:10|31600.4|31550.4|31600.1|31550.1|31600.6|31550.6|31599.6|31549.6|20
1641576140000|2022-01-07 17:22:20|31600|31550|31600.3|31550.3|31600.6|31550.6|31599.6|31549.6|14
1641576150000|2022-01-07 17:22:30|31600|31550|31601.7|31551.7|31602.8|31568.2|31587.2|31550|21
1641576160000|2022-01-07 17:22:40|31601.8|31551.8|31602|31552|31602.3|31552.3|31601.5|31551.5|20
1641576170000|2022-01-07 17:22:50|31602.2|31552.2|31601.8|31551.8|31602.8|31552.8|31601.8|31551.8|11
1641576180000|2022-01-07 17:23:00|31602.2|31552.2|31585.1|31565.1|31602.5|31566.3|31585.1|31550.2|19
1641576190000|2022-01-07 17:23:10|31584.9|31564.9|31586|31566|31600.1|31566|31584.6|31549.4|22
1641576200000|2022-01-07 17:23:20|31585.7|31565.7|31585.4|31565.4|31585.9|31565.9|31584.8|31564.8|18
1641576210000|2022-01-07 17:23:30|31585.1|31565.1|31585|31565|31585.2|31565.2|31584.5|31564.5|18
1641576220000|2022-01-07 17:23:40|31584.9|31564.9|31584|31564|31585.6|31565.6|31583.6|31563.6|18
1641576230000|2022-01-07 17:23:50|31585.4|31565.4|31584.2|31564.2|31585.4|31565.4|31583.7|31563.7|18
1641576240000|2022-01-07 17:24:00|31583.9|31563.9|31585.9|31565.9|31586.2|31566.2|31583.9|31563.9|9
1641576250000|2022-01-07 17:24:10|31585.4|31565.4|31603.2|31553.2|31604.2|31566|31585.4|31552.9|22
1641576260000|2022-01-07 17:24:20|31603.4|31553.4|31603.2|31553.2|31603.6|31553.6|31602.8|31552.8|12
1641576270000|2022-01-07 17:24:30|31602.9|31552.9|31603.4|31553.4|31604.8|31554.8|31602.5|31552.5|21
1641576280000|2022-01-07 17:24:40|31603|31553|31604.4|31554.4|31604.5|31554.5|31602.3|31552.3|10
1641576290000|2022-01-07 17:24:50|31603.9|31553.9|31603.8|31553.8|31604|31554|31602.9|31552.9|12
1641576300000|2022-01-07 17:25:00|31603.6|31553.6|31588.5|31568.5|31603.9|31569.8|31588.5|31553.5|7
1641576310000|2022-01-07 17:25:10|31588.2|31568.2|31585.6|31565.6|31588.6|31568.6|31585.6|31565.6|18
1641576320000|2022-01-07 17:25:20|31587.7|31567.7|31589|31569|31589.3|31569.3|31585.4|31565.4|18
1641576330000|2022-01-07 17:25:30|31587.9|31567.9|31604.6|31554.6|31604.8|31569|31587.9|31553.9|20
1641576340000|2022-01-07 17:25:40|31604.3|31554.3|31604.5|31554.5|31604.9|31554.9|31603.9|31553.9|17
1641576350000|2022-01-07 17:25:50|31604.6|31554.6|31603.8|31553.8|31604.6|31554.6|31603.8|31553.8|15
1641576360000|2022-01-07 17:26:00|31602.2|31552.2|31589.8|31569.8|31604.3|31569.8|31589.8|31552.2|11
1641576370000|2022-01-07 17:26:10|31589.4|31569.4|31588.6|31568.6|31589.8|31569.8|31588.6|31568.6|10
1641576380000|2022-01-07 17:26:20|31589|31569|31589.2|31569.2|31589.5|31569.5|31588.4|31568.4|21
1641576390000|2022-01-07 17:26:30|31589.1|31569.1|31604.3|31554.3|31604.5|31569.3|31589.1|31553.7|12
1641576400000|2022-01-07 17:26:40|31604.7|31554.7|31604.4|31554.4|31604.8|31554.8|31603.9|31553.9|11
1641576410000|2022-01-07 17:26:50|31604.6|31554.6|31588.7|31568.7|31604.6|31569.9|31588.2|31554.6|15
1641576420000|2022-01-07 17:27:00|31589.4|31569.4|31588.5|31568.5|31589.4|31569.4|31587.9|31567.9|18
1641576430000|2022-01-07 17:27:10|31588.6|31568.6|31601.8|31551.8|31602.5|31568.7|31587.4|31551.5|13
1641576440000|2022-01-07 17:27:20|31602.3|31552.3|31602.8|31552.8|31603.4|31553.4|31601.6|31551.6|29
1641576450000|2022-01-07 17:27:30|31603.2|31553.2|31604.2|31554.2|31604.2|31554.2|31602.6|31552.6|13
1641576460000|2022-01-07 17:27:40|31603.7|31553.7|31603.7|31553.7|31603.7|31553.7|31602.7|31552.7|14
1641576470000|2022-01-07 17:27:50|31603.5|31553.5|31605.1|31555.1|31605.8|31555.8|31603.1|31553.1|16
1641576480000|2022-01-07 17:28:00|31604.8|31554.8|31605.3|31555.3|31605.3|31555.3|31604.7|31554.7|9
1641576490000|2022-01-07 17:28:10|31605.5|31555.5|31589.4|31569.4|31605.5|31569.5|31589.3|31554.2|15
1641576500000|2022-01-07 17:28:20|31589.7|31569.7|31588.9|31568.9|31589.9|31569.9|31588.8|31568.8|16
1641576510000|2022-01-07 17:28:30|31589.2|31569.2|31587.1|31567.1|31589.2|31569.2|31586.5|31566.5|17
1641576520000|2022-01-07 17:28:40|31587.2|31567.2|31585.2|31565.2|31587.8|31567.8|31585.2|31565.2|15
1641576530000|2022-01-07 17:28:50|31585.3|31565.3|31601|31551|31601.7|31565.7|31585.2|31550.6|15
1641576540000|2022-01-07 17:29:00|31601.3|31551.3|31601.5|31551.5|31602.1|31552.1|31600.6|31550.6|15
1641576550000|2022-01-07 17:29:10|31601|31551|31602.1|31552.1|31602.1|31552.1|31601|31551|12
1641576560000|2022-01-07 17:29:20|31601.8|31551.8|31600.9|31550.9|31601.8|31567.2|31585.5|31550.1|19
1641576570000|2022-01-07 17:29:30|31599.9|31549.9|31600.9|31550.9|31601.4|31551.4|31599.9|31549.9|17
1641576580000|2022-01-07 17:29:40|31601|31551|31588|31568|31601.7|31568|31588|31550.7|17
1641576590000|2022-01-07 17:29:50|31588.1|31568.1|31588.5|31568.5|31588.6|31568.6|31588.1|31568.1|3
1641576600000|2022-01-07 17:30:00|31586.7|31566.7|31588.4|31568.4|31588.6|31568.6|31585.6|31565.6|18
1641576610000|2022-01-07 17:30:10|31588.3|31568.3|31602|31552|31602|31568.3|31586.1|31552|5
1641576620000|2022-01-07 17:30:20|31601.2|31551.2|31587.1|31567.1|31602.4|31567.2|31586.4|31551.2|22
1641576630000|2022-01-07 17:30:30|31586.9|31566.9|31603.9|31553.9|31605.6|31568.8|31586.3|31553.9|20
1641576640000|2022-01-07 17:30:40|31604.1|31554.1|31604.1|31554.1|31604.9|31554.9|31603.6|31553.6|11
1641576650000|2022-01-07 17:30:50|31604.6|31554.6|31604.9|31554.9|31605.1|31555.1|31604.1|31554.1|18
1641576660000|2022-01-07 17:31:00|31604.6|31554.6|31604.6|31554.6|31606|31556|31604.6|31554.6|17
1641576670000|2022-01-07 17:31:10|31604.5|31554.5|31589.8|31569.8|31604.6|31570.6|31589.4|31554.5|14
1641576680000|2022-01-07 17:31:20|31590.2|31570.2|31589.6|31569.6|31590.2|31570.2|31589.2|31569.2|9
1641576690000|2022-01-07 17:31:30|31588.9|31568.9|31603.8|31553.8|31604.9|31568.9|31588.9|31553.6|13
1641576700000|2022-01-07 17:31:40|31604|31554|31604.5|31554.5|31605.3|31555.3|31604|31554|14
1641576710000|2022-01-07 17:31:50|31604.4|31554.4|31604.4|31554.4|31604.8|31554.8|31604.1|31554.1|11
1641576720000|2022-01-07 17:32:00|31604.7|31554.7|31591.6|31571.6|31604.8|31571.9|31590.2|31554.7|11
1641576730000|2022-01-07 17:32:10|31591.7|31571.7|31588.6|31568.6|31591.7|31571.7|31587|31567|13
1641576740000|2022-01-07 17:32:20|31589.2|31569.2|31588.5|31568.5|31589.2|31569.2|31586.5|31566.5|19
1641576750000|2022-01-07 17:32:30|31587.5|31567.5|31603|31553|31603.6|31567.5|31587.5|31552.5|18
1641576760000|2022-01-07 17:32:40|31602.6|31552.6|31601.9|31551.9|31602.6|31552.6|31600.5|31550.5|16
1641576770000|2022-01-07 17:32:50|31602|31552|31603.2|31553.2|31603.6|31553.6|31601.7|31551.7|12
1641576780000|2022-01-07 17:33:00|31603.4|31553.4|31603.6|31553.6|31604|31554|31602.5|31552.5|16
1641576790000|2022-01-07 17:33:10|31604.2|31554.2|31602.6|31552.6|31604.4|31554.4|31601.8|31551.8|16
1641576800000|2022-01-07 17:33:20|31603.5|31553.5|31602.9|31552.9|31603.6|31553.6|31602.6|31552.6|19
1641576810000|2022-01-07 17:33:30|31602.8|31552.8|31604|31554|31604.3|31554.3|31602.8|31552.8|15
1641576820000|2022-01-07 17:33:40|31603.9|31553.9|31603.8|31553.8|31604.6|31554.6|31603.2|31553.2|12
1641576830000|2022-01-07 17:33:50|31604.4|31554.4|31592.7|31572.7|31606.4|31573.2|31589.8|31554.2|20
1641576840000|2022-01-07 17:34:00|31592.2|31572.2|31591.7|31571.7|31592.4|31572.4|31590.1|31570.1|14
1641576850000|2022-01-07 17:34:10|31592|31572|31608.7|31558.7|31609.1|31572.4|31592|31557.7|14
1641576860000|2022-01-07 17:34:20|31608.5|31558.5|31608|31558|31608.5|31558.5|31606.6|31556.6|22
1641576870000|2022-01-07 17:34:30|31608.4|31558.4|31608.5|31558.5|31609.2|31559.2|31607.6|31557.6|17
1641576880000|2022-01-07 17:34:40|31609.5|31559.5|31608.8|31558.8|31610.8|31560.8|31605.2|31555.2|32
1641576890000|2022-01-07 17:34:50|31608.6|31558.6|31607.5|31557.5|31608.8|31558.8|31607.2|31557.2|11
1641576900000|2022-01-07 17:35:00|31607.3|31557.3|31607.3|31557.3|31607.5|31557.5|31606|31556|17
1641576910000|2022-01-07 17:35:10|31607.1|31557.1|31610.6|31560.6|31612.9|31562.9|31606.9|31556.9|18
1641576920000|2022-01-07 17:35:20|31610.1|31560.1|31609.9|31559.9|31611.1|31561.1|31609.7|31559.7|22
1641576930000|2022-01-07 17:35:30|31610.1|31560.1|31610.1|31560.1|31610.7|31560.7|31609.2|31559.2|18
1641576940000|2022-01-07 17:35:40|31609.8|31559.8|31608|31558|31610.5|31560.5|31607.8|31557.8|19
1641576950000|2022-01-07 17:35:50|31608.3|31558.3|31607.6|31557.6|31609|31559|31607.5|31557.5|11
1641576960000|2022-01-07 17:36:00|31606.5|31556.5|31608.1|31558.1|31608.1|31558.1|31606|31556|14
1641576970000|2022-01-07 17:36:10|31609.4|31559.4|31609.3|31559.3|31609.4|31559.4|31608|31558|11
1641576980000|2022-01-07 17:36:20|31609.4|31559.4|31608.7|31558.7|31609.7|31559.7|31607.6|31557.6|12
1641576990000|2022-01-07 17:36:30|31608.4|31558.4|31607.3|31557.3|31610.7|31560.7|31606.2|31556.2|21
1641577000000|2022-01-07 17:36:40|31607.2|31557.2|31606.8|31556.8|31608.2|31558.2|31606.7|31556.7|19
1641577010000|2022-01-07 17:36:50|31607.1|31557.1|31607.6|31557.6|31608.1|31558.1|31606.4|31556.4|17
1641577020000|2022-01-07 17:37:00|31607.7|31557.7|31609.4|31559.4|31611.5|31573|31592.6|31555.7|25
1641577030000|2022-01-07 17:37:10|31609.8|31559.8|31612.3|31562.3|31613.6|31575|31593|31558.7|29
1641577040000|2022-01-07 17:37:20|31611.7|31561.7|31605.7|31555.7|31612.5|31562.5|31605.1|31555.1|28
1641577050000|2022-01-07 17:37:30|31605.9|31555.9|31606.5|31556.5|31607.2|31557.2|31604.7|31554.7|24
1641577060000|2022-01-07 17:37:40|31606.4|31556.4|31603|31553|31606.4|31556.4|31603|31553|25
1641577070000|2022-01-07 17:37:50|31602.8|31552.8|31602.3|31552.3|31604.4|31554.4|31601.2|31551.2|34
1641577080000|2022-01-07 17:38:00|31602.2|31552.2|31602.2|31552.2|31603|31553|31601.7|31551.7|23
1641577090000|2022-01-07 17:38:10|31601.9|31551.9|31602.9|31552.9|31603|31553|31601.5|31551.5|23
1641577100000|2022-01-07 17:38:20|31603|31553|31603.7|31553.7|31604.2|31554.2|31600.8|31550.8|23
1641577110000|2022-01-07 17:38:30|31603.5|31553.5|31603.3|31553.3|31604.1|31554.1|31602.7|31552.7|16
1641577120000|2022-01-07 17:38:40|31603.2|31553.2|31603.9|31553.9|31604.1|31554.1|31602.8|31552.8|14
1641577130000|2022-01-07 17:38:50|31603.7|31553.7|31603.8|31553.8|31603.9|31553.9|31603|31553|18
1641577140000|2022-01-07 17:39:00|31603.9|31553.9|31603.1|31553.1|31603.9|31553.9|31602.9|31552.9|21
1641577150000|2022-01-07 17:39:10|31603.2|31553.2|31602.9|31552.9|31603.4|31553.4|31601.6|31551.6|13
1641577160000|2022-01-07 17:39:20|31602.5|31552.5|31603.5|31553.5|31603.6|31553.6|31602.3|31552.3|14
1641577170000|2022-01-07 17:39:30|31603.3|31553.3|31606.1|31556.1|31607.3|31571.8|31591.8|31553.3|17
1641577180000|2022-01-07 17:39:40|31606.7|31556.7|31606|31556|31606.8|31556.8|31605.7|31555.7|18
1641577190000|2022-01-07 17:39:50|31605.7|31555.7|31605.4|31555.4|31606.2|31556.2|31605.4|31555.4|8
1641577200000|2022-01-07 17:40:00|31605.6|31555.6|31606.4|31556.4|31606.4|31556.4|31605.4|31555.4|17
1641577210000|2022-01-07 17:40:10|31606.2|31556.2|31606.1|31556.1|31606.5|31556.5|31605.9|31555.9|11
1641577220000|2022-01-07 17:40:20|31605.9|31555.9|31605.5|31555.5|31606.3|31556.3|31604|31554|19
1641577230000|2022-01-07 17:40:30|31605.3|31555.3|31604.4|31554.4|31605.7|31555.7|31604.2|31554.2|14
1641577240000|2022-01-07 17:40:40|31604.6|31554.6|31604.2|31554.2|31604.7|31554.7|31603.9|31553.9|11
1641577250000|2022-01-07 17:40:50|31604.6|31554.6|31603|31553|31604.7|31554.7|31603|31553|14
1641577260000|2022-01-07 17:41:00|31603.1|31553.1|31603.2|31553.2|31603.2|31553.2|31602.4|31552.4|16
1641577270000|2022-01-07 17:41:10|31603.1|31553.1|31601.4|31551.4|31603.4|31553.4|31600.8|31550.8|18
1641577280000|2022-01-07 17:41:20|31601.5|31551.5|31601.9|31551.9|31602|31552|31600.3|31550.3|18
1641577290000|2022-01-07 17:41:30|31601.7|31551.7|31602.3|31552.3|31602.3|31552.3|31601.7|31551.7|11
1641577300000|2022-01-07 17:41:40|31602.2|31552.2|31602|31552|31602.2|31552.2|31601.6|31551.6|7
1641577310000|2022-01-07 17:41:50|31602.1|31552.1|31602.6|31552.6|31602.7|31552.7|31602.1|31552.1|7
1641577320000|2022-01-07 17:42:00|31602.3|31552.3|31603|31553|31603.4|31553.4|31602.1|31552.1|14
1641577330000|2022-01-07 17:42:10|31602.5|31552.5|31605.4|31555.4|31605.4|31555.4|31602.4|31552.4|14
1641577340000|2022-01-07 17:42:20|31605.7|31555.7|31605.5|31555.5|31606.2|31556.2|31605.1|31555.1|17
1641577350000|2022-01-07 17:42:30|31605.4|31555.4|31604.4|31554.4|31605.4|31555.4|31604.1|31554.1|17
1641577360000|2022-01-07 17:42:40|31604.8|31554.8|31603.2|31553.2|31605.1|31555.1|31602.6|31552.6|19
1641577370000|2022-01-07 17:42:50|31603|31553|31601.9|31551.9|31603|31553|31601.5|31551.5|21
1641577380000|2022-01-07 17:43:00|31601.7|31551.7|31601.1|31551.1|31601.7|31551.7|31600.3|31550.3|16
1641577390000|2022-01-07 17:43:10|31601.8|31551.8|31601.3|31551.3|31601.8|31551.8|31601.1|31551.1|13
1641577400000|2022-01-07 17:43:20|31601.2|31551.2|31602|31552|31602.5|31552.5|31601.2|31551.2|11
1641577410000|2022-01-07 17:43:30|31602.1|31552.1|31601.9|31551.9|31602.1|31552.1|31600.4|31550.4|18
1641577420000|2022-01-07 17:43:40|31601.7|31551.7|31600.2|31550.2|31602.3|31552.3|31600|31550|19
1641577430000|2022-01-07 17:43:50|31600.4|31550.4|31600.3|31550.3|31601.2|31551.2|31600|31550|17
1641577440000|2022-01-07 17:44:00|31600.2|31550.2|31600.6|31550.6|31600.7|31550.7|31599.3|31549.3|23
1641577450000|2022-01-07 17:44:10|31601.6|31551.6|31603.1|31553.1|31603.5|31553.5|31601.6|31551.6|16
1641577460000|2022-01-07 17:44:20|31603.4|31553.4|31602.7|31552.7|31603.6|31553.6|31602.3|31552.3|14
1641577470000|2022-01-07 17:44:30|31602.6|31552.6|31602.3|31552.3|31602.6|31552.6|31602.1|31552.1|8
1641577480000|2022-01-07 17:44:40|31601.9|31551.9|31602|31552|31602.5|31552.5|31601.6|31551.6|24
1641577490000|2022-01-07 17:44:50|31602.6|31552.6|31600.2|31550.2|31602.6|31552.6|31600.2|31550.2|15
1641577500000|2022-01-07 17:45:00|31600|31550|31600.2|31550.2|31600.6|31550.6|31599.5|31549.5|21
1641577510000|2022-01-07 17:45:10|31600|31550|31599.6|31549.6|31600.4|31550.4|31598.9|31548.9|17
1641577520000|2022-01-07 17:45:20|31599.1|31549.1|31600.8|31550.8|31600.9|31550.9|31598.9|31548.9|16
1641577530000|2022-01-07 17:45:30|31600.7|31550.7|31597.7|31547.7|31600.7|31550.7|31597.7|31547.7|19
1641577540000|2022-01-07 17:45:40|31598.3|31548.3|31597.7|31547.7|31598.3|31548.3|31597.3|31547.3|15
1641577550000|2022-01-07 17:45:50|31597.8|31547.8|31598.1|31548.1|31598.6|31548.6|31597.7|31547.7|13
1641577560000|2022-01-07 17:46:00|31598|31548|31596.8|31546.8|31598.1|31548.1|31596.8|31546.8|13
1641577570000|2022-01-07 17:46:10|31596.4|31546.4|31596.3|31546.3|31597.1|31547.1|31595.6|31545.6|15
1641577580000|2022-01-07 17:46:20|31596.4|31546.4|31596.1|31546.1|31596.6|31546.6|31595.8|31545.8|14
1641577590000|2022-01-07 17:46:30|31595.7|31545.7|31595|31545|31595.9|31545.9|31594.5|31544.5|18
1641577600000|2022-01-07 17:46:40|31595.5|31545.5|31595.1|31545.1|31596|31546|31595.1|31545.1|21
1641577610000|2022-01-07 17:46:50|31595.6|31545.6|31596|31546|31596.2|31546.2|31595.3|31545.3|18
1641577620000|2022-01-07 17:47:00|31595.9|31545.9|31594.8|31544.8|31596.2|31546.2|31594.8|31544.8|14
1641577630000|2022-01-07 17:47:10|31594.9|31544.9|31597|31547|31598.1|31548.1|31594.9|31544.9|12
1641577640000|2022-01-07 17:47:20|31596.2|31546.2|31596.1|31546.1|31597.1|31547.1|31595.7|31545.7|21
1641577650000|2022-01-07 17:47:30|31596.8|31546.8|31596.4|31546.4|31597|31547|31596.2|31546.2|16
1641577660000|2022-01-07 17:47:40|31595.9|31545.9|31595.8|31545.8|31596.5|31546.5|31595|31545|22
1641577670000|2022-01-07 17:47:50|31595.7|31545.7|31595.5|31545.5|31596.1|31546.1|31594.9|31544.9|21
1641577680000|2022-01-07 17:48:00|31595.8|31545.8|31594.8|31544.8|31595.8|31545.8|31593.7|31543.7|24
1641577690000|2022-01-07 17:48:10|31595|31545|31594.8|31544.8|31595.1|31545.1|31594.4|31544.4|23
1641577700000|2022-01-07 17:48:20|31595|31545|31594.7|31544.7|31596.5|31546.5|31593.4|31543.4|25
1641577710000|2022-01-07 17:48:30|31594.8|31544.8|31595.2|31545.2|31595.5|31545.5|31594.8|31544.8|19
1641577720000|2022-01-07 17:48:40|31595.1|31545.1|31595.1|31545.1|31595.6|31545.6|31594.4|31544.4|27
1641577730000|2022-01-07 17:48:50|31594.6|31544.6|31596.6|31546.6|31596.6|31546.6|31594.1|31544.1|22
1641577740000|2022-01-07 17:49:00|31596.2|31546.2|31598.8|31548.8|31599.2|31549.2|31594.7|31544.7|31
1641577750000|2022-01-07 17:49:10|31598.4|31548.4|31597.8|31547.8|31598.4|31548.4|31597.2|31547.2|17
1641577760000|2022-01-07 17:49:20|31597.2|31547.2|31600.9|31550.9|31601.2|31551.2|31597.2|31547.2|15
1641577770000|2022-01-07 17:49:30|31600.6|31550.6|31600.7|31550.7|31600.8|31550.8|31599.9|31549.9|15
1641577780000|2022-01-07 17:49:40|31600.8|31550.8|31600.2|31550.2|31600.8|31550.8|31600.2|31550.2|13
1641577790000|2022-01-07 17:49:50|31600.3|31550.3|31603.2|31553.2|31603.2|31553.2|31598.4|31548.4|13
1641577800000|2022-01-07 17:50:00|31603.1|31553.1|31601.2|31551.2|31603.1|31553.1|31601.2|31551.2|9
1641577810000|2022-01-07 17:50:10|31601.3|31551.3|31595.2|31545.2|31601.7|31551.7|31595.2|31545.2|31
1641577820000|2022-01-07 17:50:20|31594.8|31544.8|31595.4|31545.4|31596.1|31546.1|31593.6|31543.6|28
1641577830000|2022-01-07 17:50:30|31595.1|31545.1|31596.2|31546.2|31596.2|31546.2|31594.7|31544.7|17
1641577840000|2022-01-07 17:50:40|31596|31546|31595.7|31545.7|31596.3|31546.3|31595.7|31545.7|13
1641577850000|2022-01-07 17:50:50|31595.5|31545.5|31579.1|31559.1|31597.1|31560|31578.5|31545|11
1641577860000|2022-01-07 17:51:00|31594.5|31544.5|31595.4|31545.4|31595.6|31545.6|31594.5|31544.5|16
1641577870000|2022-01-07 17:51:10|31595.5|31545.5|31594.7|31544.7|31596|31546|31594.7|31544.7|9
1641577880000|2022-01-07 17:51:20|31594.6|31544.6|31595.8|31545.8|31596.5|31546.5|31594.6|31544.6|15
1641577890000|2022-01-07 17:51:30|31596|31546|31595.8|31545.8|31596.2|31546.2|31595.6|31545.6|11
1641577900000|2022-01-07 17:51:40|31595.7|31545.7|31598.7|31548.7|31599|31549|31595.5|31545.5|20
1641577910000|2022-01-07 17:51:50|31598.5|31548.5|31597.9|31547.9|31598.6|31548.6|31597.8|31547.8|23
1641577920000|2022-01-07 17:52:00|31597.7|31547.7|31596.7|31546.7|31597.7|31547.7|31596.6|31546.6|18
1641577930000|2022-01-07 17:52:10|31596.9|31546.9|31597.5|31547.5|31598|31548|31596.7|31546.7|13
1641577940000|2022-01-07 17:52:20|31598.1|31548.1|31597.6|31547.6|31598.2|31548.2|31597.4|31547.4|12
1641577950000|2022-01-07 17:52:30|31598|31548|31598.4|31548.4|31598.6|31548.6|31598|31548|9
1641577960000|2022-01-07 17:52:40|31598.3|31548.3|31597.5|31547.5|31598.8|31548.8|31597.3|31547.3|20
1641577970000|2022-01-07 17:52:50|31597.7|31547.7|31597.6|31547.6|31598.1|31548.1|31597.4|31547.4|13
1641577980000|2022-01-07 17:53:00|31597.5|31547.5|31598.1|31548.1|31598.3|31548.3|31597.5|31547.5|12
1641577990000|2022-01-07 17:53:10|31597.7|31547.7|31597.5|31547.5|31597.8|31547.8|31597.2|31547.2|10
1641578000000|2022-01-07 17:53:20|31597.3|31547.3|31598.9|31548.9|31598.9|31563.1|31583.1|31547.1|18
1641578010000|2022-01-07 17:53:30|31598.2|31548.2|31598.7|31548.7|31598.9|31548.9|31598.2|31548.2|11
1641578020000|2022-01-07 17:53:40|31598.6|31548.6|31598.1|31548.1|31598.9|31548.9|31598|31548|16
1641578030000|2022-01-07 17:53:50|31598.4|31548.4|31596.7|31546.7|31598.4|31548.4|31596.4|31546.4|20
1641578040000|2022-01-07 17:54:00|31596.6|31546.6|31596.4|31546.4|31596.8|31546.8|31596|31546|11
1641578050000|2022-01-07 17:54:10|31596.5|31546.5|31597.3|31547.3|31597.5|31547.5|31596.4|31546.4|15
1641578060000|2022-01-07 17:54:20|31597.1|31547.1|31594.9|31544.9|31597.1|31547.1|31594.6|31544.6|14
1641578070000|2022-01-07 17:54:30|31595|31545|31594.7|31544.7|31595.5|31545.5|31594|31544|20
1641578080000|2022-01-07 17:54:40|31594.1|31544.1|31595.3|31545.3|31595.3|31545.3|31593.7|31543.7|20
1641578090000|2022-01-07 17:54:50|31594.8|31544.8|31593.7|31543.7|31595|31545|31593.6|31543.6|18
1641578100000|2022-01-07 17:55:00|31593.8|31543.8|31595.2|31545.2|31595.6|31545.6|31593.3|31543.3|17
1641578110000|2022-01-07 17:55:10|31595.3|31545.3|31596.9|31546.9|31596.9|31546.9|31595.2|31545.2|24
1641578120000|2022-01-07 17:55:20|31596.5|31546.5|31596|31546|31596.8|31546.8|31596|31546|11
1641578130000|2022-01-07 17:55:30|31596.2|31546.2|31594.9|31544.9|31596.9|31546.9|31594.5|31544.5|19
1641578140000|2022-01-07 17:55:40|31594.8|31544.8|31595|31545|31595.2|31545.2|31594.4|31544.4|13
1641578150000|2022-01-07 17:55:50|31594.7|31544.7|31596.7|31546.7|31596.7|31561|31581|31544.6|11
1641578160000|2022-01-07 17:56:00|31596.8|31546.8|31597.3|31547.3|31597.7|31547.7|31596.8|31546.8|10
1641578170000|2022-01-07 17:56:10|31596.9|31546.9|31595.5|31545.5|31596.9|31546.9|31594.9|31544.9|17
1641578180000|2022-01-07 17:56:20|31595.9|31545.9|31595.5|31545.5|31596.4|31546.4|31595.2|31545.2|18
1641578190000|2022-01-07 17:56:30|31595.1|31545.1|31595.3|31545.3|31596.3|31546.3|31594.9|31544.9|20
1641578200000|2022-01-07 17:56:40|31596.4|31546.4|31596.7|31546.7|31596.9|31546.9|31596.1|31546.1|13
1641578210000|2022-01-07 17:56:50|31596.6|31546.6|31595.3|31545.3|31596.6|31546.6|31594|31544|15
1641578220000|2022-01-07 17:57:00|31595.7|31545.7|31595.4|31545.4|31595.9|31545.9|31595.1|31545.1|13
1641578230000|2022-01-07 17:57:10|31595.2|31545.2|31595.2|31545.2|31595.2|31545.2|31594.2|31544.2|12
1641578240000|2022-01-07 17:57:20|31595.3|31545.3|31595.4|31545.4|31595.4|31545.4|31594.3|31544.3|20
1641578250000|2022-01-07 17:57:30|31595.5|31545.5|31595|31545|31595.5|31545.5|31594.4|31544.4|16
1641578260000|2022-01-07 17:57:40|31595.2|31545.2|31594.3|31544.3|31595.3|31545.3|31593.4|31543.4|12
1641578270000|2022-01-07 17:57:50|31594.2|31544.2|31594.1|31544.1|31594.7|31544.7|31593.4|31543.4|17
1641578280000|2022-01-07 17:58:00|31594.7|31544.7|31593.3|31543.3|31594.7|31544.7|31593.3|31543.3|14
1641578290000|2022-01-07 17:58:10|31593.6|31543.6|31593.6|31543.6|31594.1|31544.1|31593.5|31543.5|11
1641578300000|2022-01-07 17:58:20|31593.8|31543.8|31593.9|31543.9|31594.2|31544.2|31593.2|31543.2|18
1641578310000|2022-01-07 17:58:30|31594.1|31544.1|31595.8|31545.8|31596.2|31546.2|31594.1|31544.1|15
1641578320000|2022-01-07 17:58:40|31596.1|31546.1|31598.2|31548.2|31598.3|31548.3|31595.6|31545.6|22
1641578330000|2022-01-07 17:58:50|31597.7|31547.7|31597.9|31547.9|31598.8|31548.8|31597.2|31547.2|20
1641578340000|2022-01-07 17:59:00|31598|31548|31598.6|31548.6|31598.9|31548.9|31598|31548|20
1641578350000|2022-01-07 17:59:10|31598.8|31548.8|31597.9|31547.9|31598.8|31548.8|31597.6|31547.6|16
1641578360000|2022-01-07 17:59:20|31597.7|31547.7|31598.4|31548.4|31598.4|31548.4|31597.7|31547.7|8
1641578370000|2022-01-07 17:59:30|31598.1|31548.1|31597.5|31547.5|31598.7|31548.7|31597.5|31547.5|7
1641578380000|2022-01-07 17:59:40|31598|31548|31598|31548|31601.5|31551.5|31596.1|31546.1|20
1641578390000|2022-01-07 17:59:50|31600.6|31550.6|31598.4|31548.4|31602.1|31564.9|31584.8|31548.2|21
1641578400000|2022-01-07 18:00:00|31600.2|31550.2|31601.1|31551.1|31601.3|31551.3|31599.2|31549.2|24
1641578410000|2022-01-07 18:00:10|31600.9|31550.9|31599.9|31549.9|31601.4|31551.4|31599.7|31549.7|19
1641578420000|2022-01-07 18:00:20|31599.8|31549.8|31600.1|31550.1|31600.4|31550.4|31599|31549|15
1641578430000|2022-01-07 18:00:30|31600|31550|31601.8|31551.8|31603.4|31553.4|31599.8|31549.8|25
1641578440000|2022-01-07 18:00:40|31601.9|31551.9|31599|31549|31601.9|31564.7|31584.7|31548|23
1641578450000|2022-01-07 18:00:50|31599.2|31549.2|31599.8|31549.8|31600.2|31550.2|31598.9|31548.9|23
1641578460000|2022-01-07 18:01:00|31599.9|31549.9|31599.5|31549.5|31600.1|31550.1|31598.9|31548.9|19
1641578470000|2022-01-07 18:01:10|31599|31549|31598.1|31548.1|31599.9|31549.9|31597.8|31547.8|15
1641578480000|2022-01-07 18:01:20|31598.2|31548.2|31597.1|31547.1|31598.4|31548.4|31597.1|31547.1|18
1641578490000|2022-01-07 18:01:30|31597.4|31547.4|31597.3|31547.3|31597.9|31547.9|31596.9|31546.9|15
1641578500000|2022-01-07 18:01:40|31597.4|31547.4|31597.1|31547.1|31597.8|31547.8|31596|31546|14
1641578510000|2022-01-07 18:01:50|31597.5|31547.5|31597.1|31547.1|31597.5|31547.5|31596.7|31546.7|11
1641578520000|2022-01-07 18:02:00|31597|31547|31597.3|31547.3|31597.4|31547.4|31596.9|31546.9|17
1641578530000|2022-01-07 18:02:10|31597.2|31547.2|31598.9|31548.9|31598.9|31548.9|31597.2|31547.2|18
1641578540000|2022-01-07 18:02:20|31599|31549|31599.3|31549.3|31599.3|31549.3|31598.7|31548.7|14
1641578550000|2022-01-07 18:02:30|31599.4|31549.4|31597.5|31547.5|31599.7|31549.7|31596.8|31546.8|19
1641578560000|2022-01-07 18:02:40|31597.6|31547.6|31597.5|31547.5|31597.9|31547.9|31596.7|31546.7|17
1641578570000|2022-01-07 18:02:50|31597.2|31547.2|31597.6|31547.6|31598.1|31548.1|31597.1|31547.1|9
1641578580000|2022-01-07 18:03:00|31597.5|31547.5|31598.1|31548.1|31599.1|31549.1|31597.3|31547.3|20
1641578590000|2022-01-07 18:03:10|31597.5|31547.5|31600.2|31550.2|31600.7|31550.7|31597.5|31547.5|15
1641578600000|2022-01-07 18:03:20|31600.6|31550.6|31601|31551|31602|31567.1|31586.7|31550|16
1641578610000|2022-01-07 18:03:30|31600.7|31550.7|31602.1|31552.1|31602.7|31552.7|31600.3|31550.3|19
1641578620000|2022-01-07 18:03:40|31602.2|31552.2|31602.1|31552.1|31602.4|31552.4|31601.8|31551.8|10
1641578630000|2022-01-07 18:03:50|31602.2|31552.2|31602.1|31552.1|31602.8|31552.8|31601.1|31551.1|15
1641578640000|2022-01-07 18:04:00|31602.6|31552.6|31601.8|31551.8|31602.6|31552.6|31600.5|31550.5|16
1641578650000|2022-01-07 18:04:10|31601.1|31551.1|31598.7|31548.7|31602.1|31552.1|31598.7|31548.7|20
1641578660000|2022-01-07 18:04:20|31600.3|31550.3|31601|31551|31602.2|31552.2|31599.2|31549.2|16
1641578670000|2022-01-07 18:04:30|31601.1|31551.1|31601|31551|31601.1|31551.1|31599.7|31549.7|17
1641578680000|2022-01-07 18:04:40|31600.7|31550.7|31599.7|31549.7|31601.3|31551.3|31599.1|31549.1|14
1641578690000|2022-01-07 18:04:50|31599.9|31549.9|31601.2|31551.2|31602.2|31552.2|31599.7|31549.7|19
1641578700000|2022-01-07 18:05:00|31601.1|31551.1|31600.9|31550.9|31601.8|31551.8|31600.1|31550.1|27
1641578710000|2022-01-07 18:05:10|31601.5|31551.5|31602.6|31552.6|31602.9|31552.9|31601.3|31551.3|17
1641578720000|2022-01-07 18:05:20|31602.3|31552.3|31604.4|31554.4|31604.5|31554.5|31601.8|31551.8|15
1641578730000|2022-01-07 18:05:30|31604.5|31554.5|31603.2|31553.2|31604.8|31554.8|31601.3|31551.3|18
1641578740000|2022-01-07 18:05:40|31602.4|31552.4|31602.4|31552.4|31604.9|31554.9|31602.2|31552.2|18
1641578750000|2022-01-07 18:05:50|31602.7|31552.7|31587.8|31567.8|31603.3|31570.6|31586.5|31549.9|19
1641578760000|2022-01-07 18:06:00|31588|31568|31587.8|31567.8|31603.3|31568.3|31586.6|31550.5|21
1641578770000|2022-01-07 18:06:10|31588.1|31568.1|31588.7|31568.7|31589.2|31569.2|31588.1|31568.1|14
1641578780000|2022-01-07 18:06:20|31586.6|31566.6|31603.8|31553.8|31605|31569.9|31586.6|31553.8|15
1641578790000|2022-01-07 18:06:30|31589|31569|31584.9|31564.9|31589|31569|31584.9|31564.9|7
1641578800000|2022-01-07 18:06:40|31586.9|31566.9|31587.9|31567.9|31588.2|31568.2|31586.9|31566.9|9
1641578810000|2022-01-07 18:06:50|31588.2|31568.2|31604.2|31554.2|31604.6|31568.2|31588.2|31554.1|7
1641578820000|2022-01-07 18:07:00|31604.4|31554.4|31588|31568|31605.1|31568|31588|31554.4|10
1641578830000|2022-01-07 18:07:10|31588.3|31568.3|31593.3|31573.3|31593.3|31573.3|31588|31568|13
1641578840000|2022-01-07 18:07:20|31593.2|31573.2|31590.4|31570.4|31593.2|31573.2|31589.1|31569.1|8
1641578850000|2022-01-07 18:07:30|31592.5|31572.5|31590.2|31570.2|31592.5|31572.5|31589.6|31569.6|9
1641578860000|2022-01-07 18:07:40|31589.7|31569.7|31592.8|31572.8|31595|31575|31589.7|31569.7|15
1641578870000|2022-01-07 18:07:50|31592.5|31572.5|31590.8|31570.8|31604.5|31572.8|31588.7|31553.7|18
1641578880000|2022-01-07 18:08:00|31592|31572|31591|31571|31592.1|31572.1|31589.4|31569.4|18
1641578890000|2022-01-07 18:08:10|31591.1|31571.1|31592.3|31572.3|31592.3|31572.3|31591.1|31571.1|10
1641578900000|2022-01-07 18:08:20|31592.2|31572.2|31604.9|31554.9|31606.2|31574.4|31592.2|31554.9|13
1641578910000|2022-01-07 18:08:30|31605.2|31555.2|31589.8|31569.8|31605.3|31569.8|31587.6|31555.1|8
1641578920000|2022-01-07 18:08:40|31590.5|31570.5|31589.8|31569.8|31591.6|31571.6|31589.6|31569.6|10
1641578930000|2022-01-07 18:08:50|31590|31570|31590.6|31570.6|31590.8|31570.8|31589.9|31569.9|6
1641578940000|2022-01-07 18:09:00|31590.2|31570.2|31607.1|31557.1|31607.1|31572.2|31588.6|31555.9|18
1641578950000|2022-01-07 18:09:10|31605.6|31555.6|31606.4|31556.4|31607.4|31573|31592.4|31554.8|13
1641578960000|2022-01-07 18:09:20|31602.7|31552.7|31605.9|31555.9|31607.3|31557.3|31602.3|31552.3|9
1641578970000|2022-01-07 18:09:30|31606.1|31556.1|31590.6|31570.6|31606.1|31570.8|31589.5|31555.5|9
1641578980000|2022-01-07 18:09:40|31590.3|31570.3|31605.6|31555.6|31605.6|31570.9|31589|31553.3|13
1641578990000|2022-01-07 18:09:50|31605.7|31555.7|31604.5|31554.5|31605.7|31555.7|31604.4|31554.4|13
1641579000000|2022-01-07 18:10:00|31603.1|31553.1|31603.7|31553.7|31604.2|31554.2|31600.9|31550.9|18
1641579010000|2022-01-07 18:10:10|31603.9|31553.9|31604.2|31554.2|31604.5|31554.5|31601.7|31551.7|15
1641579020000|2022-01-07 18:10:20|31604.5|31554.5|31602.9|31552.9|31604.8|31566.9|31585.9|31550.4|15
1641579030000|2022-01-07 18:10:30|31602.8|31552.8|31603|31553|31603.1|31553.1|31601.8|31551.8|7
1641579040000|2022-01-07 18:10:40|31603.1|31553.1|31602.4|31552.4|31603.1|31553.1|31602|31552|8
1641579050000|2022-01-07 18:10:50|31602.5|31552.5|31588.3|31568.3|31602.9|31570.4|31585.8|31552.5|15
1641579060000|2022-01-07 18:11:00|31588.1|31568.1|31601.3|31551.3|31601.5|31568.1|31586.4|31551.3|17
1641579070000|2022-01-07 18:11:10|31601.1|31551.1|31602.2|31552.2|31602.2|31552.2|31601.1|31551.1|7
1641579080000|2022-01-07 18:11:20|31602.4|31552.4|31586.1|31566.1|31602.5|31566.1|31585.4|31550.3|13
1641579090000|2022-01-07 18:11:30|31586.5|31566.5|31585.9|31565.9|31586.8|31566.8|31585.5|31565.5|12
1641579100000|2022-01-07 18:11:40|31586.1|31566.1|31585.4|31565.4|31586.4|31566.4|31585|31565|8
1641579110000|2022-01-07 18:11:50|31585.7|31565.7|31600.1|31550.1|31600.1|31566.5|31584.2|31548.3|19
1641579120000|2022-01-07 18:12:00|31599.7|31549.7|31600.2|31550.2|31600.4|31550.4|31598.8|31548.8|12
1641579130000|2022-01-07 18:12:10|31599.9|31549.9|31585.9|31565.9|31600.1|31567.5|31583|31549.3|13
1641579140000|2022-01-07 18:12:20|31586.3|31566.3|31587.6|31567.6|31587.8|31567.8|31585.1|31565.1|18
1641579150000|2022-01-07 18:12:30|31588.6|31568.6|31587.6|31567.6|31588.6|31568.6|31586.2|31566.2|12
1641579160000|2022-01-07 18:12:40|31587.4|31567.4|31587.1|31567.1|31587.7|31567.7|31587.1|31567.1|8
1641579170000|2022-01-07 18:12:50|31587.4|31567.4|31589.1|31569.1|31589.1|31569.1|31587|31567|12
1641579180000|2022-01-07 18:13:00|31588.9|31568.9|31600.8|31550.8|31600.8|31569.6|31585.2|31550.8|15
1641579190000|2022-01-07 18:13:10|31601.3|31551.3|31602.4|31552.4|31603|31567.7|31586.1|31551.3|19
1641579200000|2022-01-07 18:13:20|31601.9|31551.9|31602|31552|31602.6|31552.6|31601.8|31551.8|12
1641579210000|2022-01-07 18:13:30|31602.2|31552.2|31601.9|31551.9|31602.7|31552.7|31600.8|31550.8|15
1641579220000|2022-01-07 18:13:40|31601.8|31551.8|31602|31552|31602.4|31552.4|31601.7|31551.7|14
1641579230000|2022-01-07 18:13:50|31587.2|31567.2|31591|31571|31591.5|31571.5|31587.2|31567.2|12
1641579240000|2022-01-07 18:14:00|31590.9|31570.9|31587.3|31567.3|31590.9|31570.9|31586.2|31566.2|20
1641579250000|2022-01-07 18:14:10|31587.6|31567.6|31586.8|31566.8|31587.8|31567.8|31586.7|31566.7|16
1641579260000|2022-01-07 18:14:20|31587.3|31567.3|31585.5|31565.5|31587.9|31567.9|31585|31565|12
1641579270000|2022-01-07 18:14:30|31585.7|31565.7|31586.5|31566.5|31586.5|31566.5|31584.9|31564.9|19
1641579280000|2022-01-07 18:14:40|31586.2|31566.2|31587.5|31567.5|31587.6|31567.6|31586.1|31566.1|12
1641579290000|2022-01-07 18:14:50|31587.2|31567.2|31588.1|31568.1|31588.1|31568.1|31587.1|31567.1|4
1641579300000|2022-01-07 18:15:00|31587.2|31567.2|31603.1|31553.1|31603.1|31567.6|31584.9|31551.8|14
1641579310000|2022-01-07 18:15:10|31602.7|31552.7|31585.7|31565.7|31603.5|31566.6|31585.7|31552|16
1641579320000|2022-01-07 18:15:20|31585.6|31565.6|31586.4|31566.4|31586.4|31566.4|31585.6|31565.6|12
1641579330000|2022-01-07 18:15:30|31586.2|31566.2|31587.6|31567.6|31587.8|31567.8|31585.8|31565.8|20
1641579340000|2022-01-07 18:15:40|31588.1|31568.1|31589.4|31569.4|31589.4|31569.4|31587.7|31567.7|9
1641579350000|2022-01-07 18:15:50|31589.6|31569.6|31587.5|31567.5|31589.6|31569.6|31585.5|31565.5|17
1641579360000|2022-01-07 18:16:00|31584.5|31564.5|31603.4|31553.4|31603.4|31568|31584.5|31552.2|11
1641579370000|2022-01-07 18:16:10|31603|31553|31587.2|31567.2|31603.4|31567.2|31586.1|31552.7|9
1641579380000|2022-01-07 18:16:20|31586.9|31566.9|31588.2|31568.2|31588.2|31568.2|31586.7|31566.7|10
1641579390000|2022-01-07 18:16:30|31587.4|31567.4|31585.3|31565.3|31587.8|31567.8|31585.3|31565.3|9
1641579400000|2022-01-07 18:16:40|31586.6|31566.6|31587.8|31567.8|31587.8|31567.8|31585.7|31565.7|8
1641579410000|2022-01-07 18:16:50|31587.9|31567.9|31587.8|31567.8|31588.9|31568.9|31586.5|31566.5|11
1641579420000|2022-01-07 18:17:00|31587.3|31567.3|31603|31553|31603.1|31567.7|31587.3|31551.1|10
1641579430000|2022-01-07 18:17:10|31602.9|31552.9|31588.8|31568.8|31602.9|31569|31588.4|31552.9|10
1641579440000|2022-01-07 18:17:20|31587.5|31567.5|31587.3|31567.3|31588.6|31568.6|31586.6|31566.6|11
1641579450000|2022-01-07 18:17:30|31587.5|31567.5|31585.8|31565.8|31603.7|31569.8|31585.8|31552.4|12
1641579460000|2022-01-07 18:17:40|31587.1|31567.1|31587.6|31567.6|31588|31568|31587.1|31567.1|10
1641579470000|2022-01-07 18:17:50|31588.1|31568.1|31587.6|31567.6|31588.5|31568.5|31586.9|31566.9|13
1641579480000|2022-01-07 18:18:00|31587.4|31567.4|31586.1|31566.1|31588.3|31568.3|31586.1|31566.1|11
1641579490000|2022-01-07 18:18:10|31586.3|31566.3|31585.9|31565.9|31586.4|31566.4|31585.7|31565.7|8
1641579500000|2022-01-07 18:18:20|31586.1|31566.1|31587.2|31567.2|31587.2|31567.2|31585.9|31565.9|7
1641579510000|2022-01-07 18:18:30|31586.4|31566.4|31585.5|31565.5|31601.3|31566.4|31585.2|31550.3|15
1641579520000|2022-01-07 18:18:40|31585.6|31565.6|31585.9|31565.9|31586.4|31566.4|31585.4|31565.4|9
1641579530000|2022-01-07 18:18:50|31586|31566|31586.7|31566.7|31586.8|31566.8|31586|31566|8
1641579540000|2022-01-07 18:19:00|31586.4|31566.4|31586.6|31566.6|31587|31567|31586.4|31566.4|6
1641579550000|2022-01-07 18:19:10|31586.7|31566.7|31586.1|31566.1|31587.1|31567.1|31585.9|31565.9|12
1641579560000|2022-01-07 18:19:20|31586.2|31566.2|31585.7|31565.7|31587.4|31567.4|31585.7|31565.7|13
1641579570000|2022-01-07 18:19:30|31589.9|31569.9|31586.4|31566.4|31601.5|31569.9|31584.6|31548.8|15
1641579580000|2022-01-07 18:19:40|31586|31566|31583.4|31563.4|31586.2|31566.2|31583.4|31563.4|10
1641579590000|2022-01-07 18:19:50|31583.8|31563.8|31582.9|31562.9|31584.6|31564.6|31581.8|31561.8|14
1641579600000|2022-01-07 18:20:00|31582.3|31562.3|31582.4|31562.4|31582.8|31562.8|31582.1|31562.1|7
1641579610000|2022-01-07 18:20:10|31582.3|31562.3|31581.9|31561.9|31582.3|31562.3|31581.2|31561.2|8
1641579620000|2022-01-07 18:20:20|31582|31562|31582.8|31562.8|31584.3|31564.3|31582|31562|6
1641579630000|2022-01-07 18:20:30|31582.7|31562.7|31583|31563|31583.1|31563.1|31582.3|31562.3|12
1641579640000|2022-01-07 18:20:40|31582.9|31562.9|31582.2|31562.2|31583.5|31563.5|31581.1|31561.1|9
1641579650000|2022-01-07 18:20:50|31582.3|31562.3|31582.7|31562.7|31582.8|31562.8|31582|31562|8
1641579660000|2022-01-07 18:21:00|31582.5|31562.5|31580|31560|31582.9|31562.9|31579.3|31559.3|17
1641579670000|2022-01-07 18:21:10|31579.8|31559.8|31579.9|31559.9|31580.6|31560.6|31578.6|31558.6|15
1641579680000|2022-01-07 18:21:20|31580.3|31560.3|31579.4|31559.4|31580.3|31560.3|31579.4|31559.4|11
1641579690000|2022-01-07 18:21:30|31579.2|31559.2|31579.2|31559.2|31579.6|31559.6|31578.5|31558.5|12
1641579700000|2022-01-07 18:21:40|31579|31559|31579.7|31559.7|31580.6|31560.6|31579|31559|8
1641579710000|2022-01-07 18:21:50|31579.9|31559.9|31577.7|31557.7|31579.9|31559.9|31576.4|31556.4|12
1641579720000|2022-01-07 18:22:00|31594.4|31544.4|31581|31561|31595.4|31561|31580.5|31544.4|6
1641579730000|2022-01-07 18:22:10|31580.6|31560.6|31578|31558|31581|31561|31577.6|31557.6|15
1641579740000|2022-01-07 18:22:20|31577.8|31557.8|31578.5|31558.5|31578.5|31558.5|31576.9|31556.9|9
1641579750000|2022-01-07 18:22:30|31578.2|31558.2|31579.9|31559.9|31581.2|31561.2|31578.2|31558.2|15
1641579760000|2022-01-07 18:22:40|31580.1|31560.1|31580.4|31560.4|31580.8|31560.8|31580.1|31560.1|7
1641579770000|2022-01-07 18:22:50|31581.1|31561.1|31578.7|31558.7|31581.2|31561.2|31577.8|31557.8|10
1641579780000|2022-01-07 18:23:00|31578.9|31558.9|31576.9|31556.9|31582.4|31562.4|31576.9|31556.9|9
1641579790000|2022-01-07 18:23:10|31589.2|31539.2|31594.5|31544.5|31594.5|31562.2|31580.5|31538.4|16
1641579800000|2022-01-07 18:23:20|31594|31544|31594.9|31544.9|31595.8|31545.8|31592.3|31542.3|13
1641579810000|2022-01-07 18:23:30|31594.5|31544.5|31584.6|31564.6|31599.7|31565.1|31582.9|31544.5|12
1641579820000|2022-01-07 18:23:40|31584.9|31564.9|31584.2|31564.2|31585|31565|31584.2|31564.2|14
1641579830000|2022-01-07 18:23:50|31584.1|31564.1|31582.6|31562.6|31584.2|31564.2|31581.2|31561.2|11
1641579840000|2022-01-07 18:24:00|31583.9|31563.9|31579.3|31559.3|31584|31564|31579.3|31559.3|15
1641579850000|2022-01-07 18:24:10|31581.5|31561.5|31583|31563|31597.5|31563.6|31579.9|31547.5|18
1641579860000|2022-01-07 18:24:20|31583.2|31563.2|31580.8|31560.8|31583.2|31563.2|31580.4|31560.4|7
1641579870000|2022-01-07 18:24:30|31581.8|31561.8|31582|31562|31583|31563|31581.6|31561.6|12
1641579880000|2022-01-07 18:24:40|31582.4|31562.4|31579.4|31559.4|31582.7|31562.7|31579.4|31559.4|15
1641579890000|2022-01-07 18:24:50|31579.5|31559.5|31595.4|31545.4|31595.4|31565|31576.4|31545.1|20
1641579900000|2022-01-07 18:25:00|31595.9|31545.9|31578.4|31558.4|31596.9|31562.2|31577.1|31545.5|16
1641579910000|2022-01-07 18:25:10|31594.8|31544.8|31594.6|31544.6|31595.6|31545.6|31594.6|31544.6|12
1641579920000|2022-01-07 18:25:20|31595.7|31545.7|31596.6|31546.6|31597.4|31561.5|31578.8|31544.1|19
1641579930000|2022-01-07 18:25:30|31596.7|31546.7|31597.6|31547.6|31597.6|31547.6|31596.4|31546.4|14
1641579940000|2022-01-07 18:25:40|31597.9|31547.9|31597.3|31547.3|31599.4|31549.4|31595.1|31545.1|16
1641579950000|2022-01-07 18:25:50|31597.8|31547.8|31581.1|31561.1|31597.8|31561.2|31579.2|31544.5|19
1641579960000|2022-01-07 18:26:00|31580.9|31560.9|31579.5|31559.5|31581.4|31561.4|31577.3|31557.3|16
1641579970000|2022-01-07 18:26:10|31580.1|31560.1|31579.2|31559.2|31580.1|31560.1|31578.7|31558.7|10
1641579980000|2022-01-07 18:26:20|31580.9|31560.9|31580.8|31560.8|31581.3|31561.3|31580.6|31560.6|10
1641579990000|2022-01-07 18:26:30|31581|31561|31579.7|31559.7|31581.6|31561.6|31577.9|31557.9|19
1641580000000|2022-01-07 18:26:40|31579.4|31559.4|31582.2|31562.2|31582.2|31562.2|31579.4|31559.4|12
1641580010000|2022-01-07 18:26:50|31582|31562|31579.2|31559.2|31583.1|31563.1|31578.6|31558.6|8
1641580020000|2022-01-07 18:27:00|31579.5|31559.5|31582.4|31562.4|31582.4|31562.4|31579.5|31559.5|8
1641580030000|2022-01-07 18:27:10|31583|31563|31582.2|31562.2|31583.4|31563.4|31582.2|31562.2|8
1641580040000|2022-01-07 18:27:20|31582.5|31562.5|31579.4|31559.4|31582.8|31562.8|31578.7|31558.7|9
1641580050000|2022-01-07 18:27:30|31579.1|31559.1|31581.4|31561.4|31582.2|31562.2|31579.1|31559.1|11
1641580060000|2022-01-07 18:27:40|31583.1|31563.1|31584.2|31564.2|31584.3|31564.3|31583.1|31563.1|7
1641580070000|2022-01-07 18:27:50|31583.5|31563.5|31582.9|31562.9|31584|31564|31582.2|31562.2|11
1641580080000|2022-01-07 18:28:00|31582.6|31562.6|31583.7|31563.7|31583.9|31563.9|31582.3|31562.3|10
1641580090000|2022-01-07 18:28:10|31580.2|31560.2|31582.1|31562.1|31583.1|31563.1|31580.2|31560.2|8
1641580100000|2022-01-07 18:28:20|31582.4|31562.4|31582.5|31562.5|31582.5|31562.5|31581.9|31561.9|9
1641580110000|2022-01-07 18:28:30|31583.2|31563.2|31583.5|31563.5|31583.5|31563.5|31583|31563|8
1641580120000|2022-01-07 18:28:40|31580.5|31560.5|31583.2|31563.2|31584|31564|31580.5|31560.5|14
1641580130000|2022-01-07 18:28:50|31583.7|31563.7|31599|31549|31599|31563.7|31579.1|31547.4|19
1641580140000|2022-01-07 18:29:00|31584.4|31564.4|31583.5|31563.5|31584.4|31564.4|31581|31561|21
1641580150000|2022-01-07 18:29:10|31583.1|31563.1|31583.9|31563.9|31584|31564|31582.5|31562.5|12
1641580160000|2022-01-07 18:29:20|31584|31564|31583.5|31563.5|31584.3|31564.3|31582.8|31562.8|10
1641580170000|2022-01-07 18:29:30|31583.4|31563.4|31585|31565|31585.7|31565.7|31583|31563|13
1641580180000|2022-01-07 18:29:40|31585.1|31565.1|31585.3|31565.3|31585.8|31565.8|31585|31565|15
1641580190000|2022-01-07 18:29:50|31585.4|31565.4|31583.7|31563.7|31585.4|31565.4|31582.7|31562.7|10
1641580200000|2022-01-07 18:30:00|31584|31564|31583.6|31563.6|31584.2|31564.2|31583.1|31563.1|13
1641580210000|2022-01-07 18:30:10|31583.9|31563.9|31583.8|31563.8|31584.6|31564.6|31583.7|31563.7|14
1641580220000|2022-01-07 18:30:20|31584|31564|31586.2|31566.2|31586.2|31566.2|31583.6|31563.6|18
1641580230000|2022-01-07 18:30:30|31585.6|31565.6|31582.5|31562.5|31585.8|31565.8|31582.5|31562.5|16
1641580240000|2022-01-07 18:30:40|31582.4|31562.4|31581.8|31561.8|31582.5|31562.5|31579.7|31559.7|15
1641580250000|2022-01-07 18:30:50|31581.6|31561.6|31582.7|31562.7|31584.5|31564.5|31581.6|31561.6|10
1641580260000|2022-01-07 18:31:00|31582.6|31562.6|31579.3|31559.3|31583.1|31563.1|31578.2|31558.2|18
1641580270000|2022-01-07 18:31:10|31579.1|31559.1|31579.3|31559.3|31579.3|31559.3|31578.7|31558.7|13
1641580280000|2022-01-07 18:31:20|31579.1|31559.1|31577.4|31557.4|31579.1|31559.1|31575.4|31555.4|15
1641580290000|2022-01-07 18:31:30|31577|31557|31578.7|31558.7|31578.7|31558.7|31575.4|31555.4|22
1641580300000|2022-01-07 18:31:40|31578.2|31558.2|31577.6|31557.6|31578.4|31558.4|31576.3|31556.3|20
1641580310000|2022-01-07 18:31:50|31577.8|31557.8|31577.4|31557.4|31578.4|31558.4|31576.9|31556.9|18
1641580320000|2022-01-07 18:32:00|31577.1|31557.1|31578|31558|31578.2|31558.2|31575.7|31555.7|10
1641580330000|2022-01-07 18:32:10|31577.9|31557.9|31577.4|31557.4|31577.9|31557.9|31577.1|31557.1|6
1641580340000|2022-01-07 18:32:20|31577.3|31557.3|31578.1|31558.1|31578.1|31558.1|31575.1|31555.1|11
1641580350000|2022-01-07 18:32:30|31578.4|31558.4|31577.4|31557.4|31579.7|31559.7|31577|31557|11
1641580360000|2022-01-07 18:32:40|31577.3|31557.3|31578|31558|31578.1|31558.1|31576.4|31556.4|12
1641580370000|2022-01-07 18:32:50|31578.1|31558.1|31578.9|31558.9|31578.9|31558.9|31577.7|31557.7|12
1641580380000|2022-01-07 18:33:00|31576.5|31556.5|31579.6|31559.6|31597|31559.6|31575.4|31544.9|19
1641580390000|2022-01-07 18:33:10|31579.3|31559.3|31579.1|31559.1|31579.5|31559.5|31576.1|31556.1|20
1641580400000|2022-01-07 18:33:20|31579|31559|31579.7|31559.7|31580.1|31560.1|31578.3|31558.3|10
1641580410000|2022-01-07 18:33:30|31579.8|31559.8|31578.9|31558.9|31580|31560|31577.9|31557.9|11
1641580420000|2022-01-07 18:33:40|31579|31559|31577.8|31557.8|31579.3|31559.3|31576.6|31556.6|14
1641580430000|2022-01-07 18:33:50|31577.7|31557.7|31575.8|31555.8|31577.9|31557.9|31574.8|31554.8|7
1641580440000|2022-01-07 18:34:00|31575.5|31555.5|31580|31560|31581.5|31561.5|31574.9|31554.9|25
1641580450000|2022-01-07 18:34:10|31579.7|31559.7|31578.3|31558.3|31579.7|31559.7|31576.7|31556.7|18
1641580460000|2022-01-07 18:34:20|31578.4|31558.4|31578.9|31558.9|31580|31560|31578.4|31558.4|11
1641580470000|2022-01-07 18:34:30|31578.8|31558.8|31577.6|31557.6|31578.8|31558.8|31577|31557|11
1641580480000|2022-01-07 18:34:40|31577.5|31557.5|31577.3|31557.3|31578|31558|31577.3|31557.3|9
1641580490000|2022-01-07 18:34:50|31576.9|31556.9|31577.3|31557.3|31577.9|31557.9|31576.9|31556.9|10
1641580500000|2022-01-07 18:35:00|31577.5|31557.5|31571.8|31551.8|31577.5|31557.5|31571.8|31551.8|19
1641580510000|2022-01-07 18:35:10|31572.1|31552.1|31578.4|31558.4|31578.4|31558.4|31572.1|31552.1|9
1641580520000|2022-01-07 18:35:20|31578.3|31558.3|31576.6|31556.6|31578.7|31558.7|31576.5|31556.5|13
1641580530000|2022-01-07 18:35:30|31576.9|31556.9|31576.6|31556.6|31577.5|31557.5|31576.5|31556.5|7
1641580540000|2022-01-07 18:35:40|31576.9|31556.9|31575.9|31555.9|31579.1|31559.1|31574.5|31554.5|13
1641580550000|2022-01-07 18:35:50|31574.2|31554.2|31574.6|31554.6|31578.2|31558.2|31574.2|31554.2|15
1641580560000|2022-01-07 18:36:00|31573.8|31553.8|31577.7|31557.7|31578.5|31558.5|31573.4|31553.4|14
1641580570000|2022-01-07 18:36:10|31578.1|31558.1|31578.2|31558.2|31578.2|31558.2|31578|31558|7
1641580580000|2022-01-07 18:36:20|31573.7|31553.7|31575.6|31555.6|31575.7|31555.7|31573.7|31553.7|6
1641580590000|2022-01-07 18:36:30|31575.8|31555.8|31576.6|31556.6|31576.6|31556.6|31575.3|31555.3|13
1641580600000|2022-01-07 18:36:40|31576.5|31556.5|31576.3|31556.3|31576.5|31556.5|31573|31553|10
1641580610000|2022-01-07 18:36:50|31576.9|31556.9|31574.8|31554.8|31577|31557|31572|31552|13
1641580620000|2022-01-07 18:37:00|31574.5|31554.5|31572.9|31552.9|31577.6|31557.6|31571.3|31551.3|17
1641580630000|2022-01-07 18:37:10|31572.8|31552.8|31570.8|31550.8|31587.7|31553.5|31568.8|31535.8|22
1641580640000|2022-01-07 18:37:20|31571.1|31551.1|31572.7|31552.7|31573|31553|31571.1|31551.1|18
1641580650000|2022-01-07 18:37:30|31572.6|31552.6|31571.6|31551.6|31572.6|31552.6|31570.5|31550.5|15
1641580660000|2022-01-07 18:37:40|31571.5|31551.5|31573|31553|31573.2|31553.2|31571.5|31551.5|12
1641580670000|2022-01-07 18:37:50|31573.1|31553.1|31570.3|31550.3|31573.1|31553.1|31568.7|31548.7|17
1641580680000|2022-01-07 18:38:00|31570.1|31550.1|31588.5|31538.5|31590.1|31550.3|31569.6|31536.7|20
1641580690000|2022-01-07 18:38:10|31588.3|31538.3|31589.6|31539.6|31590.8|31540.8|31588.2|31538.2|25
1641580700000|2022-01-07 18:38:20|31589.5|31539.5|31574.3|31554.3|31589.6|31554.3|31572.6|31539.3|13
1641580710000|2022-01-07 18:38:30|31575|31555|31590.4|31540.4|31590.7|31555.6|31574.6|31539.7|12
1641580720000|2022-01-07 18:38:40|31591.1|31541.1|31573.2|31553.2|31591.1|31555.5|31572.5|31541.1|13
1641580730000|2022-01-07 18:38:50|31572.6|31552.6|31573.9|31553.9|31592.4|31556.2|31572.2|31538.2|24
1641580740000|2022-01-07 18:39:00|31576.2|31556.2|31590.7|31540.7|31591|31556.2|31576.2|31537.6|21
1641580750000|2022-01-07 18:39:10|31590.5|31540.5|31588.7|31538.7|31590.5|31540.5|31588.1|31538.1|19
1641580760000|2022-01-07 18:39:20|31588.6|31538.6|31572.9|31552.9|31591.2|31558.4|31569.7|31534.2|19
1641580770000|2022-01-07 18:39:30|31570.9|31550.9|31575.2|31555.2|31589|31557.1|31569.6|31539|18
1641580780000|2022-01-07 18:39:40|31573.1|31553.1|31574.3|31554.3|31575.5|31555.5|31571.5|31551.5|18
1641580790000|2022-01-07 18:39:50|31576.4|31556.4|31591.2|31541.2|31591.4|31556.9|31574|31541|19
1641580800000|2022-01-07 18:40:00|31590|31540|31588.9|31538.9|31590.6|31540.6|31588.6|31538.6|15
1641580810000|2022-01-07 18:40:10|31588.8|31538.8|31589.1|31539.1|31589.1|31539.1|31587.8|31537.8|10
1641580820000|2022-01-07 18:40:20|31588.8|31538.8|31572.1|31552.1|31588.8|31552.9|31571.8|31538.2|10
1641580830000|2022-01-07 18:40:30|31572.3|31552.3|31572.7|31552.7|31588.5|31552.9|31566.7|31538.2|19
1641580840000|2022-01-07 18:40:40|31572.6|31552.6|31572.1|31552.1|31572.9|31552.9|31572.1|31552.1|9
1641580850000|2022-01-07 18:40:50|31571.6|31551.6|31570.4|31550.4|31572.1|31552.1|31569.4|31549.4|16
1641580860000|2022-01-07 18:41:00|31570.7|31550.7|31572.2|31552.2|31572.3|31552.3|31570.7|31550.7|13
1641580870000|2022-01-07 18:41:10|31569.9|31549.9|31570.6|31550.6|31570.9|31550.9|31569.9|31549.9|5
1641580880000|2022-01-07 18:41:20|31571.3|31551.3|31572.2|31552.2|31572.5|31552.5|31571|31551|8
1641580890000|2022-01-07 18:41:30|31573.1|31553.1|31569.8|31549.8|31573.2|31553.2|31569.6|31549.6|14
1641580900000|2022-01-07 18:41:40|31571.5|31551.5|31571.4|31551.4|31571.6|31551.6|31570.2|31550.2|9
1641580910000|2022-01-07 18:41:50|31571.3|31551.3|31572.4|31552.4|31572.4|31552.4|31571.2|31551.2|14
1641580920000|2022-01-07 18:42:00|31572.6|31552.6|31572.8|31552.8|31573.6|31553.6|31572.4|31552.4|15
1641580930000|2022-01-07 18:42:10|31571|31551|31571.6|31551.6|31572|31552|31570.9|31550.9|13
1641580940000|2022-01-07 18:42:20|31570.8|31550.8|31570.6|31550.6|31586.7|31551.9|31569.9|31536.5|14
1641580950000|2022-01-07 18:42:30|31570.7|31550.7|31570.7|31550.7|31571.3|31551.3|31570.7|31550.7|10
1641580960000|2022-01-07 18:42:40|31570.9|31550.9|31567.7|31547.7|31571.7|31551.7|31566.7|31546.7|9
1641580970000|2022-01-07 18:42:50|31567.4|31547.4|31567.5|31547.5|31582.5|31547.7|31565.3|31531|19
1641580980000|2022-01-07 18:43:00|31567.9|31547.9|31567.7|31547.7|31584.3|31548.8|31567.7|31533.1|15
1641580990000|2022-01-07 18:43:10|31568.7|31548.7|31568.4|31548.4|31568.8|31548.8|31567.9|31547.9|19
1641581000000|2022-01-07 18:43:20|31568.3|31548.3|31568.4|31548.4|31586.9|31549.8|31566.7|31535|19
1641581010000|2022-01-07 18:43:30|31568.2|31548.2|31568.9|31548.9|31569|31549|31568.2|31548.2|8
1641581020000|2022-01-07 18:43:40|31568.8|31548.8|31569|31549|31569.5|31549.5|31568.6|31548.6|14
1641581030000|2022-01-07 18:43:50|31569.1|31549.1|31569.8|31549.8|31570.3|31550.3|31568.6|31548.6|7
1641581040000|2022-01-07 18:44:00|31570.1|31550.1|31569.2|31549.2|31570.1|31550.1|31566.4|31546.4|14
1641581050000|2022-01-07 18:44:10|31567.3|31547.3|31569.9|31549.9|31570.7|31550.7|31566.4|31546.4|16
1641581060000|2022-01-07 18:44:20|31570|31550|31569.5|31549.5|31570.3|31550.3|31569.5|31549.5|16
1641581070000|2022-01-07 18:44:30|31569.4|31549.4|31569.7|31549.7|31569.8|31549.8|31568.8|31548.8|7
1641581080000|2022-01-07 18:44:40|31568.4|31548.4|31569.5|31549.5|31571.7|31551.7|31568.4|31548.4|14
1641581090000|2022-01-07 18:44:50|31569.7|31549.7|31569.7|31549.7|31570.1|31550.1|31568.9|31548.9|15
1641581100000|2022-01-07 18:45:00|31569.6|31549.6|31569.2|31549.2|31570.7|31550.7|31569.1|31549.1|14
1641581110000|2022-01-07 18:45:10|31569.4|31549.4|31569.4|31549.4|31571.1|31551.1|31568.5|31548.5|15
1641581120000|2022-01-07 18:45:20|31569.3|31549.3|31569.4|31549.4|31570.1|31550.1|31569|31549|11
1641581130000|2022-01-07 18:45:30|31569.7|31549.7|31570.1|31550.1|31570.2|31550.2|31569.3|31549.3|6
1641581140000|2022-01-07 18:45:40|31571.2|31551.2|31566.8|31546.8|31571.2|31551.2|31566.1|31546.1|12
1641581150000|2022-01-07 18:45:50|31567.7|31547.7|31570.8|31550.8|31570.8|31550.8|31567.4|31547.4|11
1641581160000|2022-01-07 18:46:00|31571.2|31551.2|31571.8|31551.8|31571.8|31551.8|31569|31549|20
1641581170000|2022-01-07 18:46:10|31571|31551|31571.2|31551.2|31571.5|31551.5|31570.8|31550.8|11
1641581180000|2022-01-07 18:46:20|31571.4|31551.4|31572.3|31552.3|31572.6|31552.6|31571|31551|10
1641581190000|2022-01-07 18:46:30|31572.5|31552.5|31570.1|31550.1|31573|31553|31570.1|31550.1|11
1641581200000|2022-01-07 18:46:40|31568.7|31548.7|31569.3|31549.3|31569.9|31549.9|31568.4|31548.4|9
1641581210000|2022-01-07 18:46:50|31569.1|31549.1|31569.4|31549.4|31569.4|31549.4|31568.9|31548.9|10
1641581220000|2022-01-07 18:47:00|31567.9|31547.9|31570.6|31550.6|31572.7|31552.7|31567.9|31547.9|12
1641581230000|2022-01-07 18:47:10|31570.9|31550.9|31571.4|31551.4|31571.8|31551.8|31569.7|31549.7|12
1641581240000|2022-01-07 18:47:20|31571.5|31551.5|31571.4|31551.4|31571.5|31551.5|31570.6|31550.6|12
1641581250000|2022-01-07 18:47:30|31571.7|31551.7|31570.3|31550.3|31571.9|31551.9|31570.2|31550.2|14
1641581260000|2022-01-07 18:47:40|31570.4|31550.4|31570.5|31550.5|31585.5|31550.9|31570.2|31535.5|8
1641581270000|2022-01-07 18:47:50|31570.6|31550.6|31587.8|31537.8|31587.8|31552.5|31570.5|31537.1|10
1641581280000|2022-01-07 18:48:00|31587.9|31537.9|31586.4|31536.4|31587.9|31537.9|31585.4|31535.4|12
1641581290000|2022-01-07 18:48:10|31586.5|31536.5|31585.6|31535.6|31586.7|31536.7|31585.6|31535.6|16
1641581300000|2022-01-07 18:48:20|31585.4|31535.4|31568.4|31548.4|31585.8|31548.6|31567.4|31534.6|13
1641581310000|2022-01-07 18:48:30|31567.8|31547.8|31568.3|31548.3|31568.7|31548.7|31567.8|31547.8|10
1641581320000|2022-01-07 18:48:40|31568.4|31548.4|31567.2|31547.2|31568.9|31548.9|31567.2|31547.2|12
1641581330000|2022-01-07 18:48:50|31566.3|31546.3|31585.5|31535.5|31587.1|31551.5|31566.3|31535.5|15
1641581340000|2022-01-07 18:49:00|31585.8|31535.8|31583.1|31533.1|31585.8|31535.8|31582.4|31532.4|16
1641581350000|2022-01-07 18:49:10|31583|31533|31581.8|31531.8|31583|31533|31581.7|31531.7|11
1641581360000|2022-01-07 18:49:20|31581.7|31531.7|31566.2|31546.2|31581.7|31546.2|31564.7|31531.7|7
1641581370000|2022-01-07 18:49:30|31566.3|31546.3|31565.9|31545.9|31566.3|31546.3|31564.4|31544.4|9
1641581380000|2022-01-07 18:49:40|31565.6|31545.6|31565.5|31545.5|31567.1|31547.1|31564.4|31544.4|7
1641581390000|2022-01-07 18:49:50|31565.8|31545.8|31568.9|31548.9|31569.6|31549.6|31565.8|31545.8|9
1641581400000|2022-01-07 18:50:00|31569.1|31549.1|31566.5|31546.5|31569.7|31549.7|31566.4|31546.4|13
1641581410000|2022-01-07 18:50:10|31566.9|31546.9|31567.4|31547.4|31568.1|31548.1|31565.6|31545.6|15
1641581420000|2022-01-07 18:50:20|31568.2|31548.2|31566.8|31546.8|31568.5|31548.5|31565.5|31545.5|15
1641581430000|2022-01-07 18:50:30|31567.5|31547.5|31567.4|31547.4|31567.5|31547.5|31564.3|31544.3|15
1641581440000|2022-01-07 18:50:40|31567.3|31547.3|31566.9|31546.9|31568.3|31548.3|31566|31546|10
1641581450000|2022-01-07 18:50:50|31567.1|31547.1|31567.7|31547.7|31567.7|31547.7|31567|31547|13
1641581460000|2022-01-07 18:51:00|31567.5|31547.5|31569|31549|31569|31549|31566.6|31546.6|14
1641581470000|2022-01-07 18:51:10|31568.1|31548.1|31568.5|31548.5|31568.8|31548.8|31567.6|31547.6|13
1641581480000|2022-01-07 18:51:20|31568.7|31548.7|31566.7|31546.7|31568.7|31548.7|31566.7|31546.7|14
1641581490000|2022-01-07 18:51:30|31566.5|31546.5|31567.8|31547.8|31567.8|31547.8|31566.5|31546.5|11
1641581500000|2022-01-07 18:51:40|31567.9|31547.9|31568.9|31548.9|31568.9|31548.9|31567.9|31547.9|8
1641581510000|2022-01-07 18:51:50|31567.6|31547.6|31567.2|31547.2|31568.1|31548.1|31565.8|31545.8|13
1641581520000|2022-01-07 18:52:00|31567.7|31547.7|31568.1|31548.1|31568.4|31548.4|31566.7|31546.7|13
1641581530000|2022-01-07 18:52:10|31567.9|31547.9|31564.9|31544.9|31568.3|31548.3|31564.9|31544.9|8
1641581540000|2022-01-07 18:52:20|31565.5|31545.5|31568.3|31548.3|31568.4|31548.4|31565|31545|16
1641581550000|2022-01-07 18:52:30|31567.7|31547.7|31568.9|31548.9|31570.3|31550.3|31567.5|31547.5|15
1641581560000|2022-01-07 18:52:40|31568.7|31548.7|31567.9|31547.9|31568.7|31548.7|31567.9|31547.9|4
1641581570000|2022-01-07 18:52:50|31568|31548|31568.9|31548.9|31569|31549|31567.9|31547.9|6
1641581580000|2022-01-07 18:53:00|31569.4|31549.4|31567.8|31547.8|31569.4|31549.4|31565.9|31545.9|9
1641581590000|2022-01-07 18:53:10|31567.7|31547.7|31569.1|31549.1|31569.7|31549.7|31567.7|31547.7|10
1641581600000|2022-01-07 18:53:20|31569.2|31549.2|31567.1|31547.1|31569.6|31549.6|31566.9|31546.9|6
1641581610000|2022-01-07 18:53:30|31567.4|31547.4|31569.4|31549.4|31569.6|31549.6|31567.4|31547.4|8
1641581620000|2022-01-07 18:53:40|31569.5|31549.5|31582.7|31532.7|31582.8|31549.5|31568.8|31532.3|13
1641581630000|2022-01-07 18:53:50|31582.9|31532.9|31565.9|31545.9|31582.9|31545.9|31565.2|31532.7|9
1641581640000|2022-01-07 18:54:00|31567.5|31547.5|31566|31546|31568|31548|31564.2|31544.2|21
1641581650000|2022-01-07 18:54:10|31565.6|31545.6|31566.1|31546.1|31566.1|31546.1|31565.6|31545.6|6
1641581660000|2022-01-07 18:54:20|31565.9|31545.9|31565.7|31545.7|31566.6|31546.6|31565.6|31545.6|5
1641581670000|2022-01-07 18:54:30|31564.9|31544.9|31566.6|31546.6|31567.2|31547.2|31564.9|31544.9|13
1641581680000|2022-01-07 18:54:40|31566.5|31546.5|31567|31547|31568.1|31548.1|31566.5|31546.5|12
1641581690000|2022-01-07 18:54:50|31565|31545|31564.6|31544.6|31565.4|31545.4|31564.6|31544.6|7
1641581700000|2022-01-07 18:55:00|31564.8|31544.8|31566.4|31546.4|31568.3|31548.3|31564.2|31544.2|18
1641581710000|2022-01-07 18:55:10|31566.9|31546.9|31568.6|31548.6|31568.6|31548.6|31566.9|31546.9|5
1641581720000|2022-01-07 18:55:20|31569.1|31549.1|31569.1|31549.1|31569.1|31549.1|31568.4|31548.4|5
1641581730000|2022-01-07 18:55:30|31569.3|31549.3|31569.6|31549.6|31569.8|31549.8|31569|31549|6
1641581740000|2022-01-07 18:55:40|31569.7|31549.7|31567.2|31547.2|31569.7|31549.7|31566.7|31546.7|10
1641581750000|2022-01-07 18:55:50|31567.1|31547.1|31570.2|31550.2|31572.2|31552.2|31566.3|31546.3|17
1641581760000|2022-01-07 18:56:00|31570.1|31550.1|31569.8|31549.8|31571.1|31551.1|31569.8|31549.8|13
1641581770000|2022-01-07 18:56:10|31570|31550|31586.1|31536.1|31590.7|31554.5|31570|31536.1|21
1641581780000|2022-01-07 18:56:20|31586.2|31536.2|31571.6|31551.6|31586.7|31551.7|31571|31536.1|11
1641581790000|2022-01-07 18:56:30|31571.2|31551.2|31570.1|31550.1|31571.9|31551.9|31570.1|31550.1|16
1641581800000|2022-01-07 18:56:40|31570.3|31550.3|31570.1|31550.1|31570.5|31550.5|31569.1|31549.1|10
1641581810000|2022-01-07 18:56:50|31570.2|31550.2|31568.9|31548.9|31570.3|31550.3|31568.9|31548.9|16
1641581820000|2022-01-07 18:57:00|31568.5|31548.5|31571.2|31551.2|31571.2|31551.2|31568.5|31548.5|6
1641581830000|2022-01-07 18:57:10|31571|31551|31569.9|31549.9|31586.3|31552.3|31569.7|31536|16
1641581840000|2022-01-07 18:57:20|31570.3|31550.3|31569.3|31549.3|31570.9|31550.9|31568.4|31548.4|20
1641581850000|2022-01-07 18:57:30|31569.1|31549.1|31568.9|31548.9|31570.4|31550.4|31568.7|31548.7|8
1641581860000|2022-01-07 18:57:40|31568.8|31548.8|31570.9|31550.9|31571.8|31551.8|31567.9|31547.9|16
1641581870000|2022-01-07 18:57:50|31571.4|31551.4|31570.4|31550.4|31571.5|31551.5|31570.2|31550.2|12
1641581880000|2022-01-07 18:58:00|31570.5|31550.5|31571.2|31551.2|31574.1|31554.1|31570.5|31550.5|16
1641581890000|2022-01-07 18:58:10|31572.4|31552.4|31571.6|31551.6|31572.6|31552.6|31571.6|31551.6|9
1641581900000|2022-01-07 18:58:20|31572.5|31552.5|31573.1|31553.1|31573.6|31553.6|31571.5|31551.5|8
1641581910000|2022-01-07 18:58:30|31573.4|31553.4|31574.1|31554.1|31574.5|31554.5|31572.3|31552.3|12
1641581920000|2022-01-07 18:58:40|31574.4|31554.4|31574|31554|31574.6|31554.6|31574|31554|8
1641581930000|2022-01-07 18:58:50|31574.2|31554.2|31570.3|31550.3|31574.4|31554.4|31569.7|31549.7|9
1641581940000|2022-01-07 18:59:00|31569.9|31549.9|31572.8|31552.8|31572.8|31552.8|31569.6|31549.6|12
1641581950000|2022-01-07 18:59:10|31573.1|31553.1|31574.1|31554.1|31574.1|31554.1|31572|31552|10
1641581960000|2022-01-07 18:59:20|31574.2|31554.2|31573.7|31553.7|31574.9|31554.9|31571.4|31551.4|14
1641581970000|2022-01-07 18:59:30|31573.4|31553.4|31575.1|31555.1|31575.1|31555.1|31573.3|31553.3|6
1641581980000|2022-01-07 18:59:40|31573.8|31553.8|31571.1|31551.1|31574.3|31554.3|31571.1|31551.1|7
1641581990000|2022-01-07 18:59:50|31571.3|31551.3|31575.6|31555.6|31575.6|31555.6|31570.5|31550.5|11
1641582000000|2022-01-07 19:00:00|31573.5|31553.5|31576.4|31556.4|31577.2|31557.2|31573.3|31553.3|14
1641582010000|2022-01-07 19:00:10|31576.8|31556.8|31574.5|31554.5|31576.8|31556.8|31574.1|31554.1|16
1641582020000|2022-01-07 19:00:20|31574.8|31554.8|31574.7|31554.7|31576.3|31556.3|31573.1|31553.1|15
1641582030000|2022-01-07 19:00:30|31575|31555|31573.7|31553.7|31575|31555|31571.3|31551.3|26
1641582040000|2022-01-07 19:00:40|31573.1|31553.1|31573.8|31553.8|31574.4|31554.4|31572.9|31552.9|11
1641582050000|2022-01-07 19:00:50|31574.8|31554.8|31574.3|31554.3|31576|31556|31574.2|31554.2|16
1641582060000|2022-01-07 19:01:00|31575|31555|31573.6|31553.6|31576.7|31556.7|31573.6|31553.6|26
1641582070000|2022-01-07 19:01:10|31573.4|31553.4|31575.1|31555.1|31575.3|31555.3|31573.4|31553.4|15
1641582080000|2022-01-07 19:01:20|31574.8|31554.8|31575|31555|31575.1|31555.1|31571.7|31551.7|13
1641582090000|2022-01-07 19:01:30|31574.9|31554.9|31575.5|31555.5|31577.3|31557.3|31574.6|31554.6|15
1641582100000|2022-01-07 19:01:40|31575.3|31555.3|31574.5|31554.5|31575.6|31555.6|31573.8|31553.8|15
1641582110000|2022-01-07 19:01:50|31575.1|31555.1|31579.6|31559.6|31579.6|31559.6|31575.1|31555.1|23
1641582120000|2022-01-07 19:02:00|31579.7|31559.7|31579|31559|31579.8|31559.8|31578.8|31558.8|25
1641582130000|2022-01-07 19:02:10|31578.9|31558.9|31577.7|31557.7|31579.6|31559.6|31577.3|31557.3|18
1641582140000|2022-01-07 19:02:20|31578.2|31558.2|31578.6|31558.6|31578.9|31558.9|31574.9|31554.9|22
1641582150000|2022-01-07 19:02:30|31578.7|31558.7|31576.4|31556.4|31579.8|31559.8|31575.6|31555.6|12
1641582160000|2022-01-07 19:02:40|31576.1|31556.1|31576.1|31556.1|31576.8|31556.8|31576|31556|13
1641582170000|2022-01-07 19:02:50|31576.3|31556.3|31577.3|31557.3|31577.7|31557.7|31575.2|31555.2|15
1641582180000|2022-01-07 19:03:00|31577|31557|31577|31557|31577.8|31557.8|31575.2|31555.2|15
1641582190000|2022-01-07 19:03:10|31577.1|31557.1|31574.4|31554.4|31577.1|31557.1|31573.2|31553.2|21
1641582200000|2022-01-07 19:03:20|31574.5|31554.5|31575.1|31555.1|31575.1|31555.1|31573.1|31553.1|13
1641582210000|2022-01-07 19:03:30|31572.7|31552.7|31574.8|31554.8|31575.1|31555.1|31572.5|31552.5|11
1641582220000|2022-01-07 19:03:40|31575|31555|31576|31556|31576.5|31556.5|31573.9|31553.9|13
1641582230000|2022-01-07 19:03:50|31576.1|31556.1|31575.2|31555.2|31576.8|31556.8|31574.8|31554.8|13
1641582240000|2022-01-07 19:04:00|31575.1|31555.1|31576.1|31556.1|31576.4|31556.4|31574.4|31554.4|15
1641582250000|2022-01-07 19:04:10|31575.9|31555.9|31576.5|31556.5|31577.7|31557.7|31575.7|31555.7|12
1641582260000|2022-01-07 19:04:20|31574.7|31554.7|31576.7|31556.7|31576.9|31556.9|31574.7|31554.7|15
1641582270000|2022-01-07 19:04:30|31576.4|31556.4|31579.3|31559.3|31579.3|31559.3|31576.1|31556.1|12
1641582280000|2022-01-07 19:04:40|31578.9|31558.9|31578.5|31558.5|31579.3|31559.3|31577.9|31557.9|13
1641582290000|2022-01-07 19:04:50|31578.4|31558.4|31579.1|31559.1|31579.3|31559.3|31578.4|31558.4|12
1641582300000|2022-01-07 19:05:00|31578.8|31558.8|31580.2|31560.2|31580.7|31560.7|31578.8|31558.8|12
1641582310000|2022-01-07 19:05:10|31580.6|31560.6|31580.1|31560.1|31580.6|31560.6|31580|31560|5
1641582320000|2022-01-07 19:05:20|31580|31560|31579|31559|31580.2|31560.2|31577.6|31557.6|11
1641582330000|2022-01-07 19:05:30|31579.2|31559.2|31581.9|31561.9|31582.1|31562.1|31579.2|31559.2|9
1641582340000|2022-01-07 19:05:40|31581.6|31561.6|31578.8|31558.8|31582.8|31562.8|31578.5|31558.5|12
1641582350000|2022-01-07 19:05:50|31579|31559|31579.3|31559.3|31579.3|31559.3|31578.9|31558.9|3
1641582360000|2022-01-07 19:06:00|31580.2|31560.2|31580.2|31560.2|31581.1|31561.1|31579.8|31559.8|10
1641582370000|2022-01-07 19:06:10|31579.6|31559.6|31575.6|31555.6|31579.6|31559.6|31575.4|31555.4|8
1641582380000|2022-01-07 19:06:20|31575.2|31555.2|31581.3|31561.3|31581.5|31561.5|31575.2|31555.2|18
1641582390000|2022-01-07 19:06:30|31581|31561|31580.2|31560.2|31581.7|31561.7|31579.3|31559.3|12
1641582400000|2022-01-07 19:06:40|31581.5|31561.5|31579.6|31559.6|31582.2|31562.2|31579|31559|11
1641582410000|2022-01-07 19:06:50|31579.8|31559.8|31581.7|31561.7|31581.8|31561.8|31578|31558|14
1641582420000|2022-01-07 19:07:00|31581.1|31561.1|31577.9|31557.9|31581.1|31561.1|31577.3|31557.3|15
1641582430000|2022-01-07 19:07:10|31577.8|31557.8|31578|31558|31578.9|31558.9|31577.8|31557.8|9
1641582440000|2022-01-07 19:07:20|31578.2|31558.2|31579.2|31559.2|31579.7|31559.7|31577.9|31557.9|12
1641582450000|2022-01-07 19:07:30|31581|31561|31593.5|31543.5|31595.8|31561|31580.6|31543|9
1641582460000|2022-01-07 19:07:40|31593.3|31543.3|31593.5|31543.5|31593.6|31543.6|31593.1|31543.1|8
1641582470000|2022-01-07 19:07:50|31593.6|31543.6|31574.2|31554.2|31594.5|31559.7|31574.2|31541.6|13
1641582480000|2022-01-07 19:08:00|31573.7|31553.7|31574.6|31554.6|31575.3|31555.3|31572.7|31552.7|13
1641582490000|2022-01-07 19:08:10|31574.9|31554.9|31575.5|31555.5|31576.8|31556.8|31573.1|31553.1|13
1641582500000|2022-01-07 19:08:20|31576.4|31556.4|31575.7|31555.7|31576.4|31556.4|31573.7|31553.7|13
1641582510000|2022-01-07 19:08:30|31575|31555|31574.6|31554.6|31575|31555|31574|31554|12
1641582520000|2022-01-07 19:08:40|31574.8|31554.8|31573.3|31553.3|31574.8|31554.8|31573|31553|13
1641582530000|2022-01-07 19:08:50|31572.5|31552.5|31573.4|31553.4|31573.6|31553.6|31572.5|31552.5|9
1641582540000|2022-01-07 19:09:00|31573|31553|31575|31555|31575.4|31555.4|31573|31553|12
1641582550000|2022-01-07 19:09:10|31574.9|31554.9|31575.1|31555.1|31575.4|31555.4|31574.4|31554.4|9
1641582560000|2022-01-07 19:09:20|31575|31555|31573.7|31553.7|31575.8|31555.8|31573|31553|7
1641582570000|2022-01-07 19:09:30|31574|31554|31573.7|31553.7|31574|31554|31573.7|31553.7|3
1641582580000|2022-01-07 19:09:40|31573.5|31553.5|31575.7|31555.7|31577|31557|31571.5|31551.5|7
1641582590000|2022-01-07 19:09:50|31576.7|31556.7|31576.1|31556.1|31576.7|31556.7|31575.7|31555.7|4
1641582600000|2022-01-07 19:10:00|31576.3|31556.3|31591.5|31541.5|31592.2|31556.5|31573.2|31541.5|20
1641582610000|2022-01-07 19:10:10|31591.6|31541.6|31574.6|31554.6|31592|31554.7|31574.6|31540.5|15
1641582620000|2022-01-07 19:10:20|31574.7|31554.7|31574.4|31554.4|31575.1|31555.1|31573.8|31553.8|8
1641582630000|2022-01-07 19:10:30|31574.6|31554.6|31574.9|31554.9|31575.7|31555.7|31574.6|31554.6|8
1641582640000|2022-01-07 19:10:40|31574.8|31554.8|31570.5|31550.5|31575.2|31555.2|31570.5|31550.5|20
1641582650000|2022-01-07 19:10:50|31588.6|31538.6|31572.8|31552.8|31588.7|31553.4|31572|31538.6|12
1641582660000|2022-01-07 19:11:00|31572.7|31552.7|31573.5|31553.5|31573.8|31553.8|31572.5|31552.5|11
1641582670000|2022-01-07 19:11:10|31573.2|31553.2|31573.1|31553.1|31573.2|31553.2|31573.1|31553.1|2
1641582680000|2022-01-07 19:11:20|31573|31553|31571.2|31551.2|31573|31553|31570|31550|11
1641582690000|2022-01-07 19:11:30|31571.5|31551.5|31571.9|31551.9|31572.2|31552.2|31571.5|31551.5|6
1641582700000|2022-01-07 19:11:40|31571.8|31551.8|31570.2|31550.2|31573.3|31553.3|31570.2|31550.2|9
1641582710000|2022-01-07 19:11:50|31570.3|31550.3|31571|31551|31572.1|31552.1|31570.2|31550.2|7
1641582720000|2022-01-07 19:12:00|31571.2|31551.2|31570.6|31550.6|31571.5|31551.5|31570.6|31550.6|6
1641582730000|2022-01-07 19:12:10|31571.7|31551.7|31572.7|31552.7|31572.7|31552.7|31571.7|31551.7|8
1641582740000|2022-01-07 19:12:20|31572.1|31552.1|31569.5|31549.5|31572.1|31552.1|31568.3|31548.3|11
1641582750000|2022-01-07 19:12:30|31569.1|31549.1|31570|31550|31570.3|31550.3|31569.1|31549.1|13
1641582760000|2022-01-07 19:12:40|31569.7|31549.7|31570.9|31550.9|31572.5|31552.5|31569.7|31549.7|11
1641582770000|2022-01-07 19:12:50|31570.6|31550.6|31571.6|31551.6|31572.9|31552.9|31568.8|31548.8|10
1641582780000|2022-01-07 19:13:00|31571.1|31551.1|31571.5|31551.5|31571.6|31551.6|31571.1|31551.1|7
1641582790000|2022-01-07 19:13:10|31571.2|31551.2|31571.3|31551.3|31571.3|31551.3|31570.8|31550.8|4
1641582800000|2022-01-07 19:13:20|31572.1|31552.1|31569.7|31549.7|31573|31553|31569.7|31549.7|11
1641582810000|2022-01-07 19:13:30|31570|31550|31571.9|31551.9|31571.9|31551.9|31569.8|31549.8|12
1641582820000|2022-01-07 19:13:40|31571.2|31551.2|31569.5|31549.5|31571.3|31551.3|31567.1|31547.1|9
1641582830000|2022-01-07 19:13:50|31569.3|31549.3|31569|31549|31569.3|31549.3|31569|31549|4
1641582840000|2022-01-07 19:14:00|31570.4|31550.4|31570.4|31550.4|31572.2|31552.2|31569.9|31549.9|14
1641582850000|2022-01-07 19:14:10|31570|31550|31570.5|31550.5|31571.5|31551.5|31569.6|31549.6|9
1641582860000|2022-01-07 19:14:20|31570.1|31550.1|31568.5|31548.5|31570.2|31550.2|31568.5|31548.5|8
1641582870000|2022-01-07 19:14:30|31567.1|31547.1|31568|31548|31568|31548|31567|31547|8
1641582880000|2022-01-07 19:14:40|31571.1|31551.1|31569.5|31549.5|31572.2|31552.2|31568.1|31548.1|15
1641582890000|2022-01-07 19:14:50|31571|31551|31570.1|31550.1|31571|31551|31570.1|31550.1|6
1641582900000|2022-01-07 19:15:00|31569.9|31549.9|31570.6|31550.6|31570.7|31550.7|31569.5|31549.5|6
1641582910000|2022-01-07 19:15:10|31570.4|31550.4|31571.7|31551.7|31588.5|31553.2|31569.4|31538|17
1641582920000|2022-01-07 19:15:20|31572.8|31552.8|31569.7|31549.7|31572.8|31552.8|31569.7|31549.7|11
1641582930000|2022-01-07 19:15:30|31569.6|31549.6|31572.9|31552.9|31573.5|31553.5|31569.6|31549.6|12
1641582940000|2022-01-07 19:15:40|31573.1|31553.1|31571.4|31551.4|31573.1|31553.1|31570.3|31550.3|14
1641582950000|2022-01-07 19:15:50|31571.3|31551.3|31573|31553|31573.2|31553.2|31571.3|31551.3|4
1641582960000|2022-01-07 19:16:00|31574|31554|31568.4|31548.4|31574|31554|31568.4|31548.4|11
1641582970000|2022-01-07 19:16:10|31568.5|31548.5|31569.1|31549.1|31569.5|31549.5|31568.5|31548.5|13
1641582980000|2022-01-07 19:16:20|31568.9|31548.9|31569|31549|31584|31551|31567.7|31534|19
1641582990000|2022-01-07 19:16:30|31568.7|31548.7|31568|31548|31570.6|31550.6|31567.6|31547.6|16
1641583000000|2022-01-07 19:16:40|31566.4|31546.4|31566.6|31546.6|31567.7|31547.7|31566|31546|13
1641583010000|2022-01-07 19:16:50|31566.9|31546.9|31567.2|31547.2|31567.2|31547.2|31566.9|31546.9|6
1641583020000|2022-01-07 19:17:00|31566.7|31546.7|31567.8|31547.8|31567.8|31547.8|31566.5|31546.5|9
1641583030000|2022-01-07 19:17:10|31567.5|31547.5|31568.4|31548.4|31568.9|31548.9|31565|31545|16
1641583040000|2022-01-07 19:17:20|31568.5|31548.5|31567.3|31547.3|31569.1|31549.1|31564.6|31544.6|12
1641583050000|2022-01-07 19:17:30|31567.5|31547.5|31567.2|31547.2|31585|31550|31565.5|31535|15
1641583060000|2022-01-07 19:17:40|31569.2|31549.2|31569.5|31549.5|31569.5|31549.5|31568.6|31548.6|16
1641583070000|2022-01-07 19:17:50|31569.6|31549.6|31568.3|31548.3|31570.5|31550.5|31568.3|31548.3|9
1641583080000|2022-01-07 19:18:00|31568.6|31548.6|31569|31549|31569.4|31549.4|31568.6|31548.6|4
1641583090000|2022-01-07 19:18:10|31570.8|31550.8|31570.9|31550.9|31571.1|31551.1|31566.9|31546.9|14
1641583100000|2022-01-07 19:18:20|31569.7|31549.7|31587.5|31537.5|31587.5|31550.3|31569.7|31536|8
1641583110000|2022-01-07 19:18:30|31587.2|31537.2|31588.1|31538.1|31589.2|31553.8|31571.5|31536.3|19
1641583120000|2022-01-07 19:18:40|31588|31538|31571.9|31551.9|31588.8|31551.9|31571.9|31538|8
1641583130000|2022-01-07 19:18:50|31572.5|31552.5|31572.9|31552.9|31573.1|31553.1|31572.5|31552.5|7
1641583140000|2022-01-07 19:19:00|31572.5|31552.5|31572.8|31552.8|31588.4|31553.6|31570.5|31537.8|13
1641583150000|2022-01-07 19:19:10|31572.7|31552.7|31587.3|31537.3|31587.3|31553.9|31572.7|31536|8
1641583160000|2022-01-07 19:19:20|31588|31538|31589.6|31539.6|31589.6|31539.6|31587.9|31537.9|8
1641583170000|2022-01-07 19:19:30|31589.7|31539.7|31573.6|31553.6|31589.8|31553.6|31572.7|31539.7|16
1641583180000|2022-01-07 19:19:40|31573.7|31553.7|31573.2|31553.2|31573.7|31553.7|31572.9|31552.9|11
1641583190000|2022-01-07 19:19:50|31572.9|31552.9|31573.3|31553.3|31573.3|31553.3|31572.2|31552.2|7
1641583200000|2022-01-07 19:20:00|31573.5|31553.5|31574.9|31554.9|31575.2|31555.2|31573.5|31553.5|18
1641583210000|2022-01-07 19:20:10|31572|31552|31570.5|31550.5|31575.3|31555.3|31569.4|31549.4|15
1641583220000|2022-01-07 19:20:20|31588.6|31538.6|31587.6|31537.6|31590.1|31540.1|31586|31536|22
1641583230000|2022-01-07 19:20:30|31587.5|31537.5|31586.5|31536.5|31587.5|31537.5|31586.5|31536.5|7
1641583240000|2022-01-07 19:20:40|31586.7|31536.7|31570.2|31550.2|31586.7|31550.3|31569.1|31534.7|13
1641583250000|2022-01-07 19:20:50|31569.9|31549.9|31570.9|31550.9|31571.5|31551.5|31569.9|31549.9|8
1641583260000|2022-01-07 19:21:00|31571.2|31551.2|31572|31552|31572|31552|31570.7|31550.7|6
1641583270000|2022-01-07 19:21:10|31571.7|31551.7|31567.6|31547.6|31571.7|31551.7|31565.5|31545.5|9
1641583280000|2022-01-07 19:21:20|31569|31549|31571.5|31551.5|31571.6|31551.6|31568.1|31548.1|7
1641583290000|2022-01-07 19:21:30|31571.2|31551.2|31571.7|31551.7|31571.7|31551.7|31571.2|31551.2|4
1641583300000|2022-01-07 19:21:40|31572.3|31552.3|31571.3|31551.3|31572.3|31552.3|31570.2|31550.2|9
1641583310000|2022-01-07 19:21:50|31571.7|31551.7|31572.4|31552.4|31572.4|31552.4|31571.4|31551.4|8
1641583320000|2022-01-07 19:22:00|31571.6|31551.6|31571.6|31551.6|31571.6|31551.6|31571.6|31551.6|1
1641583330000|2022-01-07 19:22:10|31572.4|31552.4|31569.6|31549.6|31572.4|31552.4|31569.5|31549.5|7
1641583340000|2022-01-07 19:22:20|31571.4|31551.4|31572|31552|31572|31552|31571.2|31551.2|3
1641583350000|2022-01-07 19:22:30|31570.8|31550.8|31586.1|31536.1|31587.1|31551|31568.2|31536.1|11
1641583360000|2022-01-07 19:22:40|31571.4|31551.4|31572.3|31552.3|31572.3|31552.3|31571.1|31551.1|14
1641583370000|2022-01-07 19:22:50|31571.9|31551.9|31570.5|31550.5|31572.9|31552.9|31569.4|31549.4|16
1641583380000|2022-01-07 19:23:00|31570.6|31550.6|31586.5|31536.5|31587.4|31551.2|31566.3|31536.5|18
1641583390000|2022-01-07 19:23:10|31586.6|31536.6|31585.9|31535.9|31586.7|31536.7|31585|31535|14
1641583400000|2022-01-07 19:23:20|31586|31536|31568.2|31548.2|31586.3|31549.5|31567.5|31535.7|13
1641583410000|2022-01-07 19:23:30|31568.3|31548.3|31585|31535|31585.3|31548.3|31568.3|31534.9|9
1641583420000|2022-01-07 19:23:40|31585.1|31535.1|31568.2|31548.2|31585.1|31548.2|31567.2|31535|8
1641583430000|2022-01-07 19:23:50|31567.9|31547.9|31568.8|31548.8|31568.8|31548.8|31567.9|31547.9|6
1641583440000|2022-01-07 19:24:00|31567|31547|31568.7|31548.7|31569.5|31549.5|31566.9|31546.9|9
1641583450000|2022-01-07 19:24:10|31568.9|31548.9|31583.9|31533.9|31585.9|31548.9|31568.9|31533.8|12
1641583460000|2022-01-07 19:24:20|31584|31534|31584.6|31534.6|31584.6|31534.6|31583.9|31533.9|7
1641583470000|2022-01-07 19:24:30|31584.5|31534.5|31583.5|31533.5|31584.5|31548.6|31566.8|31533.5|16
1641583480000|2022-01-07 19:24:40|31583.8|31533.8|31583.5|31533.5|31583.8|31533.8|31583.5|31533.5|5
1641583490000|2022-01-07 19:24:50|31583.6|31533.6|31585|31535|31585|31535|31583.4|31533.4|11
1641583500000|2022-01-07 19:25:00|31584.9|31534.9|31584.6|31534.6|31585|31535|31584.6|31534.6|10
1641583510000|2022-01-07 19:25:10|31584.5|31534.5|31584.6|31534.6|31584.7|31534.7|31584.5|31534.5|4
1641583520000|2022-01-07 19:25:20|31584.7|31534.7|31569.3|31549.3|31584.7|31549.4|31566|31534.7|18
1641583530000|2022-01-07 19:25:30|31569|31549|31569.4|31549.4|31569.8|31549.8|31565.3|31545.3|13
1641583540000|2022-01-07 19:25:40|31569.3|31549.3|31569.7|31549.7|31569.7|31549.7|31569.3|31549.3|4
1641583550000|2022-01-07 19:25:50|31569.6|31549.6|31566.7|31546.7|31569.8|31549.8|31566.2|31546.2|13
1641583560000|2022-01-07 19:26:00|31566.4|31546.4|31567.2|31547.2|31567.3|31547.3|31566.4|31546.4|13
1641583570000|2022-01-07 19:26:10|31567.3|31547.3|31581|31531|31581|31547.3|31567|31530.6|6
1641583580000|2022-01-07 19:26:20|31580.3|31530.3|31564.3|31544.3|31581|31544.5|31562.1|31530.3|8
1641583590000|2022-01-07 19:26:30|31563.7|31543.7|31564.6|31544.6|31564.6|31544.6|31563.3|31543.3|7
1641583600000|2022-01-07 19:26:40|31580.4|31530.4|31580.8|31530.8|31581.6|31531.6|31580.4|31530.4|6
1641583610000|2022-01-07 19:26:50|31581.5|31531.5|31580.3|31530.3|31582.1|31532.1|31579.9|31529.9|10
1641583620000|2022-01-07 19:27:00|31580.7|31530.7|31579.9|31529.9|31581.3|31531.3|31578.8|31528.8|12
1641583630000|2022-01-07 19:27:10|31580.9|31530.9|31578.6|31528.6|31580.9|31544.2|31564.2|31528.6|4
1641583640000|2022-01-07 19:27:20|31579.4|31529.4|31581.4|31531.4|31581.4|31531.4|31579.4|31529.4|10
1641583650000|2022-01-07 19:27:30|31580.1|31530.1|31581.5|31531.5|31581.5|31531.5|31580.1|31530.1|5
1641583660000|2022-01-07 19:27:40|31581.7|31531.7|31581.4|31531.4|31581.7|31544.8|31559.7|31526.2|9
1641583670000|2022-01-07 19:27:50|31581.8|31531.8|31580.8|31530.8|31582.2|31532.2|31579.6|31529.6|12
1641583680000|2022-01-07 19:28:00|31581.3|31531.3|31564.3|31544.3|31581.3|31544.3|31562.1|31529.5|12
1641583690000|2022-01-07 19:28:10|31565.5|31545.5|31581|31531|31581|31545.5|31564.1|31530|10
1641583700000|2022-01-07 19:28:20|31581.1|31531.1|31580|31530|31581.1|31531.1|31579.8|31529.8|14
1641583710000|2022-01-07 19:28:30|31579.9|31529.9|31578.5|31528.5|31580.8|31543.5|31558.7|31527.3|19
1641583720000|2022-01-07 19:28:40|31577.6|31527.6|31578.4|31528.4|31579|31529|31577.4|31527.4|20
1641583730000|2022-01-07 19:28:50|31559.7|31539.7|31578.3|31528.3|31579.2|31543.1|31559.7|31526.9|20
1641583740000|2022-01-07 19:29:00|31578.8|31528.8|31578|31528|31579.5|31529.5|31578|31528|11
1641583750000|2022-01-07 19:29:10|31578.7|31528.7|31578.3|31528.3|31579.4|31529.4|31577.8|31527.8|15
1641583760000|2022-01-07 19:29:20|31579.1|31529.1|31579.7|31529.7|31579.9|31529.9|31577.7|31527.7|6
1641583770000|2022-01-07 19:29:30|31579.2|31529.2|31578.4|31528.4|31580.1|31530.1|31578.1|31528.1|12
1641583780000|2022-01-07 19:29:40|31579|31529|31576.7|31526.7|31579|31529|31576.4|31526.4|9
1641583790000|2022-01-07 19:29:50|31577|31527|31578.2|31528.2|31578.8|31528.8|31576.5|31526.5|10
1641583800000|2022-01-07 19:30:00|31578|31528|31577.5|31527.5|31578.7|31528.7|31577.4|31527.4|15
1641583810000|2022-01-07 19:30:10|31578|31528|31575.8|31525.8|31578.3|31543.9|31561.6|31523.9|13
1641583820000|2022-01-07 19:30:20|31578.5|31528.5|31561.5|31541.5|31579.2|31541.5|31559.7|31525.9|15
1641583830000|2022-01-07 19:30:30|31563.2|31543.2|31576.8|31526.8|31577.3|31543.2|31559.1|31525.8|15
1641583840000|2022-01-07 19:30:40|31575.2|31525.2|31575.8|31525.8|31575.8|31540.7|31560|31524.9|17
1641583850000|2022-01-07 19:30:50|31575.6|31525.6|31576.4|31526.4|31576.4|31526.4|31575.6|31525.6|13
1641583860000|2022-01-07 19:31:00|31575.9|31525.9|31575.3|31525.3|31576.7|31526.7|31575.3|31525.3|16
1641583870000|2022-01-07 19:31:10|31575.5|31525.5|31561.7|31541.7|31576.1|31541.7|31556.9|31525.1|15
1641583880000|2022-01-07 19:31:20|31562|31542|31575.3|31525.3|31576.8|31542.2|31557.8|31524.2|19
1641583890000|2022-01-07 19:31:30|31575.7|31525.7|31574|31524|31576.1|31526.1|31574|31524|19
1641583900000|2022-01-07 19:31:40|31574.7|31524.7|31575.5|31525.5|31575.9|31525.9|31574.1|31524.1|26
1641583910000|2022-01-07 19:31:50|31575.4|31525.4|31576.7|31526.7|31576.9|31526.9|31574.6|31524.6|32
1641583920000|2022-01-07 19:32:00|31577|31527|31576.8|31526.8|31577|31527|31575.4|31525.4|24
1641583930000|2022-01-07 19:32:10|31576.6|31526.6|31576.7|31526.7|31576.8|31526.8|31576.3|31526.3|22
1641583940000|2022-01-07 19:32:20|31576.8|31526.8|31575.8|31525.8|31576.8|31526.8|31575.1|31525.1|23
1641583950000|2022-01-07 19:32:30|31576|31526|31561.1|31541.1|31576.2|31541.1|31560.7|31525.1|27
1641583960000|2022-01-07 19:32:40|31561.8|31541.8|31576|31526|31577|31541.8|31560.4|31525.5|34
1641583970000|2022-01-07 19:32:50|31575.6|31525.6|31576.5|31526.5|31576.5|31526.5|31575.4|31525.4|18
1641583980000|2022-01-07 19:33:00|31576|31526|31576.2|31526.2|31576.2|31526.2|31575.6|31525.6|14
1641583990000|2022-01-07 19:33:10|31575.9|31525.9|31575.9|31525.9|31576.5|31526.5|31575.8|31525.8|24
1641584000000|2022-01-07 19:33:20|31575.7|31525.7|31576|31526|31577.3|31541.1|31559.8|31525.1|32
1641584010000|2022-01-07 19:33:30|31576.2|31526.2|31577.6|31527.6|31577.6|31527.6|31576.1|31526.1|29
1641584020000|2022-01-07 19:33:40|31575.6|31525.6|31576|31526|31576.7|31526.7|31575.3|31525.3|33
1641584030000|2022-01-07 19:33:50|31576.6|31526.6|31576.8|31526.8|31577.5|31527.5|31576.4|31526.4|6
1641584040000|2022-01-07 19:34:00|31578|31528|31577.5|31527.5|31578|31528|31577.2|31527.2|14
1641584050000|2022-01-07 19:34:10|31576.7|31526.7|31575.7|31525.7|31576.7|31526.7|31575.6|31525.6|11
1641584060000|2022-01-07 19:34:20|31575.6|31525.6|31576.1|31526.1|31576.6|31526.6|31575.6|31525.6|12
1641584070000|2022-01-07 19:34:30|31575.6|31525.6|31576|31526|31577.7|31527.7|31573.6|31523.6|21
1641584080000|2022-01-07 19:34:40|31576.8|31526.8|31575.8|31525.8|31577.1|31527.1|31575.4|31525.4|16
1641584090000|2022-01-07 19:34:50|31576|31526|31575.8|31525.8|31576.2|31526.2|31575.3|31525.3|14
1641584100000|2022-01-07 19:35:00|31575.5|31525.5|31575.7|31525.7|31576.2|31538.4|31558.4|31524.6|27
1641584110000|2022-01-07 19:35:10|31575.1|31525.1|31575.6|31525.6|31577.3|31527.3|31568.9|31518.9|20
1641584120000|2022-01-07 19:35:20|31576.4|31526.4|31575.6|31525.6|31577.1|31541.7|31557.3|31521.8|18
1641584130000|2022-01-07 19:35:30|31577.2|31527.2|31575.7|31525.7|31577.2|31527.2|31575.1|31525.1|21
1641584140000|2022-01-07 19:35:40|31576.1|31526.1|31575.8|31525.8|31576.5|31526.5|31574.2|31524.2|17
1641584150000|2022-01-07 19:35:50|31576|31526|31576.3|31526.3|31576.3|31526.3|31575.5|31525.5|7
1641584160000|2022-01-07 19:36:00|31575.9|31525.9|31559.8|31539.8|31576.6|31539.8|31559.8|31524.5|23
1641584170000|2022-01-07 19:36:10|31560.8|31540.8|31559.2|31539.2|31578.3|31541.7|31558.1|31524|21
1641584180000|2022-01-07 19:36:20|31558.5|31538.5|31577|31527|31577|31539.9|31558.5|31524.7|16
1641584190000|2022-01-07 19:36:30|31577.4|31527.4|31561|31541|31577.6|31541.6|31561|31526.7|15
1641584200000|2022-01-07 19:36:40|31561.6|31541.6|31576.7|31526.7|31576.7|31541.8|31561.6|31525.6|9
1641584210000|2022-01-07 19:36:50|31576.9|31526.9|31578|31528|31578|31528|31574.1|31524.1|15
1641584220000|2022-01-07 19:37:00|31577.9|31527.9|31575.6|31525.6|31577.9|31541.3|31556.7|31524.3|21
1641584230000|2022-01-07 19:37:10|31574.9|31524.9|31575.9|31525.9|31576.7|31526.7|31573.9|31523.9|14
1641584240000|2022-01-07 19:37:20|31576.9|31526.9|31561.6|31541.6|31576.9|31541.9|31558.7|31526.1|13
1641584250000|2022-01-07 19:37:30|31560.4|31540.4|31577.3|31527.3|31577.3|31543|31560.4|31527.1|13
1641584260000|2022-01-07 19:37:40|31577.6|31527.6|31576.4|31526.4|31577.8|31527.8|31575.2|31525.2|10
1641584270000|2022-01-07 19:37:50|31576.5|31526.5|31578.1|31528.1|31578.1|31528.1|31576.3|31526.3|11
1641584280000|2022-01-07 19:38:00|31577.9|31527.9|31577.2|31527.2|31578|31541.7|31556.7|31524.4|15
1641584290000|2022-01-07 19:38:10|31577|31527|31577.9|31527.9|31577.9|31527.9|31566.3|31516.3|21
1641584300000|2022-01-07 19:38:20|31578.5|31528.5|31577.1|31527.1|31578.5|31528.5|31575|31525|19
1641584310000|2022-01-07 19:38:30|31576.8|31526.8|31577.4|31527.4|31577.6|31527.6|31576.1|31526.1|13
1641584320000|2022-01-07 19:38:40|31577.2|31527.2|31574.9|31524.9|31577.3|31527.3|31574.9|31524.9|13
1641584330000|2022-01-07 19:38:50|31573.8|31523.8|31576.7|31526.7|31576.7|31526.7|31573.8|31523.8|9
1641584340000|2022-01-07 19:39:00|31578.7|31528.7|31578.3|31528.3|31578.7|31528.7|31576.1|31526.1|16
1641584350000|2022-01-07 19:39:10|31577.3|31527.3|31575.9|31525.9|31578.8|31528.8|31575.3|31525.3|16
1641584360000|2022-01-07 19:39:20|31577.8|31527.8|31578.1|31528.1|31578.9|31528.9|31577|31527|14
1641584370000|2022-01-07 19:39:30|31577.7|31527.7|31577.1|31527.1|31578.4|31528.4|31576.8|31526.8|13
1641584380000|2022-01-07 19:39:40|31577.5|31527.5|31578.1|31528.1|31578.9|31528.9|31576.4|31526.4|15
1641584390000|2022-01-07 19:39:50|31578.7|31528.7|31563.3|31543.3|31580|31544.9|31560.6|31523.4|16
1641584400000|2022-01-07 19:40:00|31563.4|31543.4|31577.7|31527.7|31578.4|31543.4|31562.3|31525.2|15
1641584410000|2022-01-07 19:40:10|31578.1|31528.1|31576.8|31526.8|31578.2|31528.2|31576.6|31526.6|12
1641584420000|2022-01-07 19:40:20|31577.9|31527.9|31575.4|31525.4|31577.9|31527.9|31575.4|31525.4|9
1641584430000|2022-01-07 19:40:30|31576.9|31526.9|31578|31528|31578.8|31528.8|31576.3|31526.3|11
1641584440000|2022-01-07 19:40:40|31577.5|31527.5|31579.9|31529.9|31582.3|31543.2|31563.2|31527.5|24
1641584450000|2022-01-07 19:40:50|31580.1|31530.1|31579.3|31529.3|31580.8|31530.8|31578.1|31528.1|15
1641584460000|2022-01-07 19:41:00|31579.7|31529.7|31579.4|31529.4|31580.3|31530.3|31578.5|31528.5|20
1641584470000|2022-01-07 19:41:10|31579.7|31529.7|31579.6|31529.6|31580.2|31530.2|31578.7|31528.7|15
1641584480000|2022-01-07 19:41:20|31579.7|31529.7|31579.4|31529.4|31579.9|31529.9|31578.9|31528.9|8
1641584490000|2022-01-07 19:41:30|31579.6|31529.6|31580|31530|31580|31542|31562|31520.8|11
1641584500000|2022-01-07 19:41:40|31578.8|31528.8|31578.7|31528.7|31580.7|31530.7|31578|31528|15
1641584510000|2022-01-07 19:41:50|31578.1|31528.1|31579.4|31529.4|31580.1|31530.1|31577.7|31527.7|11
1641584520000|2022-01-07 19:42:00|31578.4|31528.4|31578.4|31528.4|31579.7|31529.7|31577.8|31527.8|10
1641584530000|2022-01-07 19:42:10|31578|31528|31580.8|31530.8|31580.8|31530.8|31576.8|31526.8|12
1641584540000|2022-01-07 19:42:20|31580.6|31530.6|31562.6|31542.6|31581.2|31542.6|31562.6|31529.8|15
1641584550000|2022-01-07 19:42:30|31561.6|31541.6|31577.1|31527.1|31578.8|31545.2|31561.6|31527.1|13
1641584560000|2022-01-07 19:42:40|31578|31528|31580.8|31530.8|31581|31531|31576.3|31526.3|15
1641584570000|2022-01-07 19:42:50|31580.4|31530.4|31580.4|31530.4|31580.7|31530.7|31578.9|31528.9|14
1641584580000|2022-01-07 19:43:00|31579.8|31529.8|31579.1|31529.1|31580|31530|31577.8|31527.8|17
1641584590000|2022-01-07 19:43:10|31579.5|31529.5|31579.8|31529.8|31580.1|31530.1|31578.1|31528.1|10
1641584600000|2022-01-07 19:43:20|31579|31529|31580.3|31530.3|31580.7|31530.7|31579|31529|10
1641584610000|2022-01-07 19:43:30|31580.9|31530.9|31579.2|31529.2|31580.9|31530.9|31578.7|31528.7|14
1641584620000|2022-01-07 19:43:40|31579.6|31529.6|31578.5|31528.5|31579.6|31543.2|31561.5|31528.5|13
1641584630000|2022-01-07 19:43:50|31578.9|31528.9|31580.1|31530.1|31580.2|31530.2|31577.9|31527.9|18
1641584640000|2022-01-07 19:44:00|31579.8|31529.8|31579.6|31529.6|31580.1|31530.1|31579.2|31529.2|9
1641584650000|2022-01-07 19:44:10|31579.7|31529.7|31577.7|31527.7|31579.7|31529.7|31577.6|31527.6|12
1641584660000|2022-01-07 19:44:20|31577.6|31527.6|31579|31529|31579.4|31529.4|31577.2|31527.2|16
1641584670000|2022-01-07 19:44:30|31578.6|31528.6|31578.1|31528.1|31579.4|31529.4|31577.1|31527.1|10
1641584680000|2022-01-07 19:44:40|31578.3|31528.3|31578.6|31528.6|31578.6|31528.6|31576.5|31526.5|16
1641584690000|2022-01-07 19:44:50|31578.7|31528.7|31579|31529|31579.6|31529.6|31578|31528|10
1641584700000|2022-01-07 19:45:00|31579.5|31529.5|31580.2|31530.2|31580.4|31530.4|31578.4|31528.4|20
1641584710000|2022-01-07 19:45:10|31580.5|31530.5|31578.8|31528.8|31580.7|31530.7|31578.5|31528.5|9
1641584720000|2022-01-07 19:45:20|31579.7|31529.7|31582.5|31532.5|31582.5|31532.5|31578.9|31528.9|11
1641584730000|2022-01-07 19:45:30|31582.9|31532.9|31580.8|31530.8|31582.9|31532.9|31580.1|31530.1|13
1641584740000|2022-01-07 19:45:40|31581|31531|31580|31530|31581.3|31546.4|31566.4|31529.8|14
1641584750000|2022-01-07 19:45:50|31579.5|31529.5|31578.5|31528.5|31579.9|31529.9|31577.9|31527.9|12
1641584760000|2022-01-07 19:46:00|31578.1|31528.1|31579.1|31529.1|31580.3|31530.3|31578|31528|12
1641584770000|2022-01-07 19:46:10|31578.9|31528.9|31580.1|31530.1|31580.2|31530.2|31578.5|31528.5|13
1641584780000|2022-01-07 19:46:20|31578.2|31528.2|31579.6|31529.6|31581.1|31531.1|31577.8|31527.8|12
1641584790000|2022-01-07 19:46:30|31579.4|31529.4|31579|31529|31580.7|31530.7|31579|31529|9
1641584800000|2022-01-07 19:46:40|31578.9|31528.9|31580.6|31530.6|31580.7|31530.7|31578.9|31528.9|10
1641584810000|2022-01-07 19:46:50|31563.5|31543.5|31577.2|31527.2|31577.2|31545.9|31563.5|31527.2|14
1641584820000|2022-01-07 19:47:00|31577.4|31527.4|31567.4|31547.4|31581.1|31547.4|31560.1|31526.6|16
1641584830000|2022-01-07 19:47:10|31567.7|31547.7|31581.7|31531.7|31582.8|31547.7|31565.8|31528.8|11
1641584840000|2022-01-07 19:47:20|31582|31532|31580.8|31530.8|31582|31532|31580.8|31530.8|11
1641584850000|2022-01-07 19:47:30|31581|31531|31581.2|31531.2|31581.8|31531.8|31579.2|31529.2|10
1641584860000|2022-01-07 19:47:40|31580.5|31530.5|31582|31532|31582.7|31532.7|31580.2|31530.2|15
1641584870000|2022-01-07 19:47:50|31582.2|31532.2|31582.3|31532.3|31582.6|31545.5|31564.2|31530.8|10
1641584880000|2022-01-07 19:48:00|31582.1|31532.1|31582.8|31532.8|31582.8|31532.8|31580.8|31530.8|14
1641584890000|2022-01-07 19:48:10|31582.7|31532.7|31563|31543|31582.7|31545|31563|31530.4|10
1641584900000|2022-01-07 19:48:20|31564.6|31544.6|31583.3|31533.3|31583.3|31547|31563|31527.6|11
1641584910000|2022-01-07 19:48:30|31583.1|31533.1|31585.5|31535.5|31585.6|31535.6|31582.3|31532.3|9
1641584920000|2022-01-07 19:48:40|31583.5|31533.5|31570.1|31550.1|31583.8|31550.2|31569.8|31533.5|9
1641584930000|2022-01-07 19:48:50|31570|31550|31584.4|31534.4|31584.5|31550.1|31566.4|31534.4|11
1641584940000|2022-01-07 19:49:00|31581.3|31531.3|31580.3|31530.3|31581.7|31531.7|31579.6|31529.6|10
1641584950000|2022-01-07 19:49:10|31580.5|31530.5|31583.6|31533.6|31583.6|31533.6|31579.4|31529.4|11
1641584960000|2022-01-07 19:49:20|31583.5|31533.5|31581.3|31531.3|31584.3|31534.3|31581.3|31531.3|14
1641584970000|2022-01-07 19:49:30|31567.2|31547.2|31565.2|31545.2|31583.6|31547.2|31565.2|31530|15
1641584980000|2022-01-07 19:49:40|31566.2|31546.2|31581.2|31531.2|31582.1|31546.2|31564.8|31530.2|17
1641584990000|2022-01-07 19:49:50|31580.8|31530.8|31581.9|31531.9|31581.9|31531.9|31580.4|31530.4|9
1641585000000|2022-01-07 19:50:00|31581.8|31531.8|31567.1|31547.1|31582.4|31547.2|31566.9|31530.7|12
1641585010000|2022-01-07 19:50:10|31567|31547|31566.1|31546.1|31567|31547|31565.8|31545.8|7
1641585020000|2022-01-07 19:50:20|31566.3|31546.3|31583.5|31533.5|31583.5|31547.2|31566.1|31532.9|14
1641585030000|2022-01-07 19:50:30|31583.4|31533.4|31583.4|31533.4|31583.6|31546.7|31564.5|31532.5|16
1641585040000|2022-01-07 19:50:40|31583.5|31533.5|31577.1|31527.1|31583.5|31533.5|31577.1|31527.1|6
1641585050000|2022-01-07 19:50:50|31579.4|31529.4|31579.6|31529.6|31581.4|31531.4|31578.6|31528.6|13
1641585060000|2022-01-07 19:51:00|31579.7|31529.7|31565.8|31545.8|31582.8|31546|31565.8|31529.5|15
1641585070000|2022-01-07 19:51:10|31566|31546|31566.6|31546.6|31566.7|31546.7|31565.8|31545.8|7
1641585080000|2022-01-07 19:51:20|31566.8|31546.8|31579.2|31529.2|31583|31546.8|31565.3|31528.8|16
1641585090000|2022-01-07 19:51:30|31579.7|31529.7|31581.9|31531.9|31582.2|31547.2|31563.8|31529.7|17
1641585100000|2022-01-07 19:51:40|31581.7|31531.7|31580.8|31530.8|31582.4|31532.4|31580.6|31530.6|10
1641585110000|2022-01-07 19:51:50|31580.9|31530.9|31566.4|31546.4|31584.1|31548.1|31565.5|31530.6|18
1641585120000|2022-01-07 19:52:00|31565.2|31545.2|31565.5|31545.5|31566.7|31546.7|31565.2|31545.2|15
1641585130000|2022-01-07 19:52:10|31565.7|31545.7|31566.9|31546.9|31566.9|31546.9|31565.7|31545.7|5
1641585140000|2022-01-07 19:52:20|31582.4|31532.4|31566.1|31546.1|31582.4|31546.1|31566.1|31530.4|11
1641585150000|2022-01-07 19:52:30|31566.7|31546.7|31582.1|31532.1|31582.1|31546.7|31562.5|31528.4|10
1641585160000|2022-01-07 19:52:40|31582.3|31532.3|31581.6|31531.6|31582.3|31532.3|31579.3|31529.3|7
1641585170000|2022-01-07 19:52:50|31581.8|31531.8|31566.3|31546.3|31582.3|31546.3|31565.9|31531.7|9
1641585180000|2022-01-07 19:53:00|31566.4|31546.4|31568.2|31548.2|31568.4|31548.4|31566.4|31546.4|6
1641585190000|2022-01-07 19:53:10|31568|31548|31565.8|31545.8|31584|31548.9|31565.8|31531.5|11
1641585200000|2022-01-07 19:53:20|31566|31546|31581.5|31531.5|31584|31548.4|31566|31531.1|13
1641585210000|2022-01-07 19:53:30|31581.8|31531.8|31581.2|31531.2|31583.9|31546.1|31565.3|31531.2|13
1641585220000|2022-01-07 19:53:40|31581.6|31531.6|31570.3|31550.3|31584.7|31550.4|31569.3|31530.9|14
1641585230000|2022-01-07 19:53:50|31570.2|31550.2|31570.2|31550.2|31571.2|31551.2|31570.1|31550.1|9
1641585240000|2022-01-07 19:54:00|31570.1|31550.1|31570|31550|31585.7|31550.2|31569|31533.3|14
1641585250000|2022-01-07 19:54:10|31570.1|31550.1|31569.6|31549.6|31570.1|31550.1|31569.4|31549.4|7
1641585260000|2022-01-07 19:54:20|31569.5|31549.5|31568.1|31548.1|31569.6|31549.6|31568|31548|9
1641585270000|2022-01-07 19:54:30|31567.7|31547.7|31580.4|31530.4|31581.2|31547.8|31566.6|31530.4|7
1641585280000|2022-01-07 19:54:40|31579.7|31529.7|31584.6|31534.6|31585.2|31535.2|31579.7|31529.7|12
1641585290000|2022-01-07 19:54:50|31584.8|31534.8|31582.5|31532.5|31584.8|31548.6|31568.1|31532.3|8
1641585300000|2022-01-07 19:55:00|31582.7|31532.7|31581.5|31531.5|31584.1|31534.1|31580.6|31530.6|19
1641585310000|2022-01-07 19:55:10|31582.1|31532.1|31567.3|31547.3|31582.5|31547.3|31567.3|31530.4|9
1641585320000|2022-01-07 19:55:20|31565.3|31545.3|31582.9|31532.9|31582.9|31547.6|31565.3|31530.4|15
1641585330000|2022-01-07 19:55:30|31583.5|31533.5|31582.1|31532.1|31583.6|31533.6|31582.1|31532.1|14
1641585340000|2022-01-07 19:55:40|31583.2|31533.2|31583.6|31533.6|31583.6|31549.6|31566.5|31533|12
1641585350000|2022-01-07 19:55:50|31584.1|31534.1|31584|31534|31584.2|31534.2|31582.8|31532.8|13
1641585360000|2022-01-07 19:56:00|31584.6|31534.6|31579.5|31529.5|31584.6|31534.6|31576.9|31526.9|25
1641585370000|2022-01-07 19:56:10|31578.7|31528.7|31569|31549|31581.4|31551.1|31569|31528.7|12
1641585380000|2022-01-07 19:56:20|31568.9|31548.9|31581.4|31531.4|31581.4|31548.9|31567.1|31531|13
1641585390000|2022-01-07 19:56:30|31581.5|31531.5|31569.4|31549.4|31583.4|31549.6|31569.4|31529.8|15
1641585400000|2022-01-07 19:56:40|31569.7|31549.7|31568.2|31548.2|31569.7|31549.7|31568.2|31548.2|8
1641585410000|2022-01-07 19:56:50|31568.5|31548.5|31582.9|31532.9|31583.5|31548.5|31568.5|31531.9|15
1641585420000|2022-01-07 19:57:00|31569.9|31549.9|31577.5|31527.5|31581.9|31549.9|31569.9|31526.4|16
1641585430000|2022-01-07 19:57:10|31577.8|31527.8|31582.2|31532.2|31582.3|31532.3|31577.3|31527.3|28
1641585440000|2022-01-07 19:57:20|31582|31532|31583.3|31533.3|31583.6|31533.6|31579.9|31529.9|18
1641585450000|2022-01-07 19:57:30|31582.5|31532.5|31582.5|31532.5|31583.1|31533.1|31582.4|31532.4|14
1641585460000|2022-01-07 19:57:40|31582.6|31532.6|31582.7|31532.7|31583.1|31549.8|31567.6|31530.5|15
1641585470000|2022-01-07 19:57:50|31579.4|31529.4|31582.9|31532.9|31582.9|31550.5|31570.2|31529.3|8
1641585480000|2022-01-07 19:58:00|31583|31533|31582.1|31532.1|31583|31533|31581.9|31531.9|13
1641585490000|2022-01-07 19:58:10|31582.6|31532.6|31581.9|31531.9|31582.7|31532.7|31581.8|31531.8|15
1641585500000|2022-01-07 19:58:20|31571|31551|31583.6|31533.6|31584.1|31551|31570.6|31532|13
1641585510000|2022-01-07 19:58:30|31583.7|31533.7|31569|31549|31583.7|31550|31569|31533.6|7
1641585520000|2022-01-07 19:58:40|31569.2|31549.2|31567.4|31547.4|31569.2|31549.2|31567.4|31547.4|14
1641585530000|2022-01-07 19:58:50|31567.2|31547.2|31581.9|31531.9|31583|31547.3|31567.2|31531.1|17
1641585540000|2022-01-07 19:59:00|31582.9|31532.9|31581.5|31531.5|31582.9|31549.4|31569.4|31530.3|14
1641585550000|2022-01-07 19:59:10|31580.5|31530.5|31567.7|31547.7|31582.6|31547.9|31567.7|31530.5|14
1641585560000|2022-01-07 19:59:20|31567.8|31547.8|31567.6|31547.6|31567.8|31547.8|31567.4|31547.4|11
1641585570000|2022-01-07 19:59:30|31568.8|31548.8|31580.4|31530.4|31580.4|31549.2|31566.3|31529.6|17
1641585580000|2022-01-07 19:59:40|31580.7|31530.7|31578.3|31528.3|31580.9|31530.9|31575.4|31525.4|24
1641585590000|2022-01-07 19:59:50|31578.7|31528.7|31578.2|31528.2|31579.7|31545.4|31563.4|31527.4|30
1641585600000|2022-01-07 20:00:00|31579.9|31529.9|31579.6|31529.6|31581|31545.8|31565.8|31527.2|27
1641585610000|2022-01-07 20:00:10|31580.5|31530.5|31579.3|31529.3|31580.5|31530.5|31578.9|31528.9|16
1641585620000|2022-01-07 20:00:20|31579.1|31529.1|31580.8|31530.8|31581.7|31531.7|31578.9|31528.9|19
1641585630000|2022-01-07 20:00:30|31580.7|31530.7|31565.8|31545.8|31580.9|31545.8|31565.8|31528.8|7
1641585640000|2022-01-07 20:00:40|31565.2|31545.2|31579.6|31529.6|31580.1|31545.2|31564.8|31529.6|10
1641585650000|2022-01-07 20:00:50|31579.7|31529.7|31578.7|31528.7|31579.7|31529.7|31578.1|31528.1|16
1641585660000|2022-01-07 20:01:00|31579.1|31529.1|31578.6|31528.6|31580.2|31530.2|31577.8|31527.8|24
1641585670000|2022-01-07 20:01:10|31578.7|31528.7|31578.3|31528.3|31580.9|31545.9|31565.4|31528.1|21
1641585680000|2022-01-07 20:01:20|31579|31529|31578.2|31528.2|31579|31529|31578.2|31528.2|14
1641585690000|2022-01-07 20:01:30|31578.3|31528.3|31577.4|31527.4|31578.3|31528.3|31576.1|31526.1|11
1641585700000|2022-01-07 20:01:40|31579.8|31529.8|31576.7|31526.7|31579.8|31529.8|31576.7|31526.7|20
1641585710000|2022-01-07 20:01:50|31578|31528|31577|31527|31579.6|31529.6|31576.9|31526.9|19
1641585720000|2022-01-07 20:02:00|31578.4|31528.4|31577.8|31527.8|31578.4|31528.4|31576.3|31526.3|18
1641585730000|2022-01-07 20:02:10|31578.1|31528.1|31577.7|31527.7|31579.4|31529.4|31577|31527|16
1641585740000|2022-01-07 20:02:20|31577.5|31527.5|31576.4|31526.4|31579.3|31529.3|31575.9|31525.9|29
1641585750000|2022-01-07 20:02:30|31577.7|31527.7|31579.2|31529.2|31579.9|31529.9|31576.3|31526.3|26
1641585760000|2022-01-07 20:02:40|31579.8|31529.8|31578.5|31528.5|31580.6|31530.6|31576.1|31526.1|17
1641585770000|2022-01-07 20:02:50|31577.6|31527.6|31579|31529|31579|31529|31577.1|31527.1|17
1641585780000|2022-01-07 20:03:00|31578.5|31528.5|31577.9|31527.9|31578.8|31528.8|31577.8|31527.8|18
1641585790000|2022-01-07 20:03:10|31578.3|31528.3|31579.4|31529.4|31579.4|31529.4|31578.1|31528.1|13
1641585800000|2022-01-07 20:03:20|31579.3|31529.3|31577.2|31527.2|31579.3|31544|31562.5|31526.8|21
1641585810000|2022-01-07 20:03:30|31577.8|31527.8|31576.6|31526.6|31579.4|31529.4|31575.7|31525.7|17
1641585820000|2022-01-07 20:03:40|31576.7|31526.7|31577.4|31527.4|31578.2|31528.2|31575.7|31525.7|21
1641585830000|2022-01-07 20:03:50|31577.6|31527.6|31579|31529|31579.1|31543.9|31563.6|31527.6|15
1641585840000|2022-01-07 20:04:00|31577.7|31527.7|31578.1|31528.1|31578.4|31528.4|31577.6|31527.6|16
1641585850000|2022-01-07 20:04:10|31578.3|31528.3|31578.1|31528.1|31579|31529|31577.2|31527.2|14
1641585860000|2022-01-07 20:04:20|31578.4|31528.4|31578.3|31528.3|31578.4|31544.9|31563.1|31526.5|19
1641585870000|2022-01-07 20:04:30|31578.6|31528.6|31577.5|31527.5|31578.6|31545.4|31561.8|31526.4|18
1641585880000|2022-01-07 20:04:40|31577.4|31527.4|31576.4|31526.4|31578.4|31528.4|31575.8|31525.8|20
1641585890000|2022-01-07 20:04:50|31576.6|31526.6|31577.4|31527.4|31577.6|31527.6|31575.9|31525.9|24
1641585900000|2022-01-07 20:05:00|31577.5|31527.5|31578.6|31528.6|31578.7|31544|31562.6|31527|18
1641585910000|2022-01-07 20:05:10|31579|31529|31580.6|31530.6|31580.6|31544.5|31564.3|31526|17
1641585920000|2022-01-07 20:05:20|31581.1|31531.1|31577.9|31527.9|31581.1|31544.3|31563.3|31526.5|19
1641585930000|2022-01-07 20:05:30|31578.7|31528.7|31578.5|31528.5|31579|31529|31577.6|31527.6|9
1641585940000|2022-01-07 20:05:40|31565.5|31545.5|31578.8|31528.8|31579.5|31545.5|31564.2|31528.8|11
1641585950000|2022-01-07 20:05:50|31579.1|31529.1|31579.6|31529.6|31579.7|31529.7|31578.8|31528.8|11
1641585960000|2022-01-07 20:06:00|31580.6|31530.6|31578.2|31528.2|31580.9|31530.9|31577.7|31527.7|12
1641585970000|2022-01-07 20:06:10|31578.6|31528.6|31578.2|31528.2|31579.6|31529.6|31576.7|31526.7|10
1641585980000|2022-01-07 20:06:20|31578.4|31528.4|31579.4|31529.4|31579.4|31547.6|31567.3|31526.5|11
1641585990000|2022-01-07 20:06:30|31580.4|31530.4|31583.4|31533.4|31583.4|31533.4|31576.2|31526.2|14
1641586000000|2022-01-07 20:06:40|31583|31533|31583.4|31533.4|31583.8|31533.8|31582.5|31532.5|16
1641586010000|2022-01-07 20:06:50|31583.5|31533.5|31583.3|31533.3|31583.7|31533.7|31582.9|31532.9|10
1641586020000|2022-01-07 20:07:00|31582.9|31532.9|31583.9|31533.9|31584.3|31534.3|31581.2|31531.2|16
1641586030000|2022-01-07 20:07:10|31584.2|31534.2|31583.1|31533.1|31584.2|31534.2|31582.6|31532.6|14
1641586040000|2022-01-07 20:07:20|31583.2|31533.2|31582.3|31532.3|31583.8|31533.8|31582.3|31532.3|9
1641586050000|2022-01-07 20:07:30|31582.4|31532.4|31571.2|31551.2|31583.1|31551.3|31570|31532.4|12
1641586060000|2022-01-07 20:07:40|31571|31551|31571.8|31551.8|31571.9|31551.9|31570.9|31550.9|12
1641586070000|2022-01-07 20:07:50|31571.3|31551.3|31583.7|31533.7|31584.9|31551.3|31571.1|31532.7|8
1641586080000|2022-01-07 20:08:00|31583.5|31533.5|31571.5|31551.5|31584.5|31551.5|31571.5|31533.5|5
1641586090000|2022-01-07 20:08:10|31571.4|31551.4|31571.7|31551.7|31571.7|31551.7|31571.4|31551.4|7
1641586100000|2022-01-07 20:08:20|31571.5|31551.5|31572.6|31552.6|31572.8|31552.8|31570.8|31550.8|6
1641586110000|2022-01-07 20:08:30|31572.3|31552.3|31585.5|31535.5|31586.8|31552.3|31572.3|31534.7|13
1641586120000|2022-01-07 20:08:40|31584.2|31534.2|31584.8|31534.8|31585.1|31535.1|31584.1|31534.1|7
1641586130000|2022-01-07 20:08:50|31584.9|31534.9|31571.5|31551.5|31584.9|31551.7|31568.9|31534.9|12
1641586140000|2022-01-07 20:09:00|31585.9|31535.9|31581.5|31531.5|31585.9|31535.9|31581|31531|11
1641586150000|2022-01-07 20:09:10|31571.4|31551.4|31571.6|31551.6|31585.4|31552|31567.3|31535.1|14
1641586160000|2022-01-07 20:09:20|31584.2|31534.2|31571.8|31551.8|31584.7|31552.1|31571.8|31532.7|13
1641586170000|2022-01-07 20:09:30|31571.4|31551.4|31586.6|31536.6|31587.7|31551.6|31571.4|31536.6|10
1641586180000|2022-01-07 20:09:40|31586.5|31536.5|31587.9|31537.9|31587.9|31537.9|31584.4|31534.4|13
1641586190000|2022-01-07 20:09:50|31586.6|31536.6|31586.8|31536.8|31587.2|31537.2|31586.6|31536.6|11
1641586200000|2022-01-07 20:10:00|31587|31537|31588.6|31538.6|31588.6|31538.6|31584.2|31534.2|11
1641586210000|2022-01-07 20:10:10|31588.4|31538.4|31574.6|31554.6|31588.4|31554.9|31574.4|31535|13
1641586220000|2022-01-07 20:10:20|31574.4|31554.4|31574.7|31554.7|31575.4|31555.4|31574.1|31554.1|7
1641586230000|2022-01-07 20:10:30|31574.8|31554.8|31573.9|31553.9|31574.9|31554.9|31573.8|31553.8|11
1641586240000|2022-01-07 20:10:40|31573.3|31553.3|31588.4|31538.4|31588.5|31553.3|31573.3|31538.1|8
1641586250000|2022-01-07 20:10:50|31575.8|31555.8|31588.9|31538.9|31588.9|31555.8|31574.4|31536.6|13
1641586260000|2022-01-07 20:11:00|31588.8|31538.8|31588.3|31538.3|31589.2|31539.2|31588.3|31538.3|9
1641586270000|2022-01-07 20:11:10|31588.4|31538.4|31589.8|31539.8|31590.5|31540.5|31588.3|31538.3|10
1641586280000|2022-01-07 20:11:20|31589.6|31539.6|31590.2|31540.2|31590.2|31540.2|31589.6|31539.6|8
1641586290000|2022-01-07 20:11:30|31590.1|31540.1|31590.5|31540.5|31591.4|31541.4|31590.1|31540.1|8
1641586300000|2022-01-07 20:11:40|31587.2|31537.2|31587.2|31537.2|31587.2|31537.2|31587.2|31537.2|1
1641586310000|2022-01-07 20:11:50|31588.9|31538.9|31591.5|31541.5|31591.9|31556.6|31576.3|31538.7|13
1641586320000|2022-01-07 20:12:00|31589.5|31539.5|31586.6|31536.6|31589.6|31539.6|31585.7|31535.7|24
1641586330000|2022-01-07 20:12:10|31586.4|31536.4|31585.5|31535.5|31586.4|31536.4|31585.2|31535.2|17
1641586340000|2022-01-07 20:12:20|31585.7|31535.7|31586.5|31536.5|31586.6|31536.6|31585.7|31535.7|11
1641586350000|2022-01-07 20:12:30|31586.1|31536.1|31572.6|31552.6|31587.9|31552.8|31568.6|31535.5|17
1641586360000|2022-01-07 20:12:40|31572.9|31552.9|31572.7|31552.7|31586.6|31553.3|31569.9|31536.6|11
1641586370000|2022-01-07 20:12:50|31571.5|31551.5|31588.8|31538.8|31588.8|31552.8|31571.5|31537.7|11
1641586380000|2022-01-07 20:13:00|31589|31539|31588.7|31538.7|31589|31539|31586.7|31536.7|12
1641586390000|2022-01-07 20:13:10|31588.3|31538.3|31588|31538|31588.6|31538.6|31588|31538|10
1641586400000|2022-01-07 20:13:20|31588.3|31538.3|31572.8|31552.8|31588.5|31552.8|31572.4|31536.9|8
1641586410000|2022-01-07 20:13:30|31573.1|31553.1|31571.3|31551.3|31573.2|31553.2|31571.3|31551.3|9
1641586420000|2022-01-07 20:13:40|31569.3|31549.3|31573.1|31553.1|31573.3|31553.3|31569.3|31549.3|14
1641586430000|2022-01-07 20:13:50|31573.2|31553.2|31587.6|31537.6|31588.8|31553.2|31573.2|31537.6|19
1641586440000|2022-01-07 20:14:00|31588.4|31538.4|31588.6|31538.6|31588.7|31538.7|31588.2|31538.2|10
1641586450000|2022-01-07 20:14:10|31588.7|31538.7|31586.5|31536.5|31588.8|31538.8|31586.4|31536.4|16
1641586460000|2022-01-07 20:14:20|31588|31538|31586.7|31536.7|31588.2|31538.2|31586.7|31536.7|12
1641586470000|2022-01-07 20:14:30|31587.1|31537.1|31587.1|31537.1|31587.6|31537.6|31586.7|31536.7|9
1641586480000|2022-01-07 20:14:40|31585.5|31535.5|31585.4|31535.4|31585.9|31535.9|31583.6|31533.6|15
1641586490000|2022-01-07 20:14:50|31584.9|31534.9|31585.5|31535.5|31586.1|31536.1|31584.8|31534.8|12
1641586500000|2022-01-07 20:15:00|31585|31535|31585.1|31535.1|31585.1|31535.1|31584.8|31534.8|5
1641586510000|2022-01-07 20:15:10|31584.7|31534.7|31586.3|31536.3|31586.5|31536.5|31584.7|31534.7|7
1641586520000|2022-01-07 20:15:20|31586.4|31536.4|31586.3|31536.3|31586.7|31536.7|31585.6|31535.6|11
1641586530000|2022-01-07 20:15:30|31586.5|31536.5|31584.8|31534.8|31586.8|31536.8|31584.5|31534.5|9
1641586540000|2022-01-07 20:15:40|31584.7|31534.7|31586.8|31536.8|31587.8|31537.8|31584|31534|19
1641586550000|2022-01-07 20:15:50|31586.9|31536.9|31586.8|31536.8|31587.1|31537.1|31586.4|31536.4|15
1641586560000|2022-01-07 20:16:00|31586.9|31536.9|31585.1|31535.1|31586.9|31536.9|31584.9|31534.9|11
1641586570000|2022-01-07 20:16:10|31585.2|31535.2|31584.7|31534.7|31585.4|31535.4|31584|31534|10
1641586580000|2022-01-07 20:16:20|31585|31535|31584.7|31534.7|31585|31535|31584.7|31534.7|3
1641586590000|2022-01-07 20:16:30|31585.2|31535.2|31585.1|31535.1|31585.2|31549.8|31568.9|31534.6|8
1641586600000|2022-01-07 20:16:40|31585.5|31535.5|31585.7|31535.7|31585.7|31535.7|31585.5|31535.5|2
1641586610000|2022-01-07 20:16:50|31584.9|31534.9|31569.6|31549.6|31585.1|31549.7|31569.3|31534.9|9
1641586620000|2022-01-07 20:17:00|31569.8|31549.8|31583.3|31533.3|31584.9|31549.8|31569.8|31533.1|14
1641586630000|2022-01-07 20:17:10|31583.5|31533.5|31584|31534|31584|31534|31580.7|31530.7|9
1641586640000|2022-01-07 20:17:20|31584.4|31534.4|31584.3|31534.3|31584.5|31549.5|31568.9|31534.2|11
1641586650000|2022-01-07 20:17:30|31584.2|31534.2|31571.6|31551.6|31585.4|31551.7|31571|31534.2|13
1641586660000|2022-01-07 20:17:40|31571.8|31551.8|31584.9|31534.9|31587|31551.9|31571.7|31534.9|11
1641586670000|2022-01-07 20:17:50|31585.7|31535.7|31585.6|31535.6|31585.7|31535.7|31584.9|31534.9|7
1641586680000|2022-01-07 20:18:00|31585.5|31535.5|31571.6|31551.6|31586.1|31552.7|31571.6|31535|14
1641586690000|2022-01-07 20:18:10|31584.5|31534.5|31582.9|31532.9|31585.3|31535.3|31582.3|31532.3|20
1641586700000|2022-01-07 20:18:20|31582.5|31532.5|31581|31531|31582.5|31532.5|31579|31529|17
1641586710000|2022-01-07 20:18:30|31580.4|31530.4|31580.4|31530.4|31580.4|31530.4|31579.5|31529.5|11
1641586720000|2022-01-07 20:18:40|31580.3|31530.3|31567.1|31547.1|31580.6|31547.1|31567.1|31530|11
1641586730000|2022-01-07 20:18:50|31566.2|31546.2|31566.7|31546.7|31566.8|31546.8|31566.1|31546.1|6
1641586740000|2022-01-07 20:19:00|31565.4|31545.4|31566.2|31546.2|31580.5|31546.9|31565.4|31530.5|7
1641586750000|2022-01-07 20:19:10|31565.1|31545.1|31579.1|31529.1|31580.1|31545.1|31565.1|31527.9|11
1641586760000|2022-01-07 20:19:20|31579.5|31529.5|31566.9|31546.9|31579.5|31547.5|31565.6|31529.5|13
1641586770000|2022-01-07 20:19:30|31581.5|31531.5|31581.3|31531.3|31582.1|31532.1|31581.3|31531.3|10
1641586780000|2022-01-07 20:19:40|31581.7|31531.7|31579.5|31529.5|31582|31532|31579.2|31529.2|15
1641586790000|2022-01-07 20:19:50|31579.7|31529.7|31575.8|31525.8|31579.7|31546.2|31563.7|31525.8|16
1641586800000|2022-01-07 20:20:00|31578.7|31528.7|31579.2|31529.2|31579.5|31529.5|31576|31526|19
1641586810000|2022-01-07 20:20:10|31578.5|31528.5|31579.7|31529.7|31580.4|31530.4|31578.5|31528.5|15
1641586820000|2022-01-07 20:20:20|31579.3|31529.3|31579.3|31529.3|31580.2|31530.2|31579.3|31529.3|9
1641586830000|2022-01-07 20:20:30|31579.4|31529.4|31579.3|31529.3|31580.3|31530.3|31579.3|31529.3|8
1641586840000|2022-01-07 20:20:40|31579.6|31529.6|31578.9|31528.9|31579.8|31529.8|31578.5|31528.5|8
1641586850000|2022-01-07 20:20:50|31578.1|31528.1|31564|31544|31578.5|31545.5|31563.5|31528.1|13
1641586860000|2022-01-07 20:21:00|31579.2|31529.2|31579.1|31529.1|31579.5|31529.5|31578.8|31528.8|7
1641586870000|2022-01-07 20:21:10|31577.7|31527.7|31580.7|31530.7|31580.7|31530.7|31577.6|31527.6|7
1641586880000|2022-01-07 20:21:20|31580.6|31530.6|31581.2|31531.2|31582.7|31532.7|31580.4|31530.4|23
1641586890000|2022-01-07 20:21:30|31581.3|31531.3|31580.9|31530.9|31581.8|31531.8|31580.8|31530.8|13
1641586900000|2022-01-07 20:21:40|31580.5|31530.5|31576.7|31526.7|31580.5|31530.5|31576.3|31526.3|21
1641586910000|2022-01-07 20:21:50|31577.1|31527.1|31579.1|31529.1|31579.1|31544.8|31563.7|31527.1|19
1641586920000|2022-01-07 20:22:00|31579.5|31529.5|31578.8|31528.8|31579.9|31529.9|31578.6|31528.6|10
1641586930000|2022-01-07 20:22:10|31579.1|31529.1|31579.1|31529.1|31579.5|31529.5|31578.9|31528.9|7
1641586940000|2022-01-07 20:22:20|31579.2|31529.2|31580.7|31530.7|31580.8|31530.8|31578.9|31528.9|12
1641586950000|2022-01-07 20:22:30|31580.9|31530.9|31579.9|31529.9|31580.9|31530.9|31579.3|31529.3|18
1641586960000|2022-01-07 20:22:40|31580.3|31530.3|31578.8|31528.8|31580.3|31530.3|31578.6|31528.6|18
1641586970000|2022-01-07 20:22:50|31579.2|31529.2|31581|31531|31581.4|31544.9|31564.9|31527.9|21
1641586980000|2022-01-07 20:23:00|31581.2|31531.2|31579.8|31529.8|31581.2|31531.2|31578.8|31528.8|10
1641586990000|2022-01-07 20:23:10|31580.4|31530.4|31580.2|31530.2|31580.4|31530.4|31579.2|31529.2|11
1641587000000|2022-01-07 20:23:20|31580.3|31530.3|31563.4|31543.4|31581.7|31543.7|31563.4|31529.3|17
1641587010000|2022-01-07 20:23:30|31562.3|31542.3|31579.3|31529.3|31579.6|31544.5|31562|31528|20
1641587020000|2022-01-07 20:23:40|31579.5|31529.5|31578.4|31528.4|31579.6|31529.6|31578.4|31528.4|9
1641587030000|2022-01-07 20:23:50|31578.5|31528.5|31577.7|31527.7|31578.7|31543.8|31562.1|31526.8|18
1641587040000|2022-01-07 20:24:00|31577.8|31527.8|31568.1|31548.1|31584|31548.1|31568.1|31527.7|22
1641587050000|2022-01-07 20:24:10|31568.2|31548.2|31582.7|31532.7|31583.5|31548.3|31568.2|31532.2|13
1641587060000|2022-01-07 20:24:20|31582.9|31532.9|31583.3|31533.3|31583.5|31533.5|31582|31532|14
1641587070000|2022-01-07 20:24:30|31582.6|31532.6|31583.9|31533.9|31583.9|31533.9|31582.3|31532.3|11
1641587080000|2022-01-07 20:24:40|31584|31534|31582|31532|31584|31534|31581.7|31531.7|8
1641587090000|2022-01-07 20:24:50|31582.1|31532.1|31583.4|31533.4|31583.6|31550|31568|31532.1|16
1641587100000|2022-01-07 20:25:00|31583.5|31533.5|31583|31533|31583.5|31533.5|31582.3|31532.3|9
1641587110000|2022-01-07 20:25:10|31582.8|31532.8|31568.1|31548.1|31582.9|31549.3|31567.9|31532.7|9
1641587120000|2022-01-07 20:25:20|31568|31548|31567.9|31547.9|31568|31548|31567.9|31547.9|4
1641587130000|2022-01-07 20:25:30|31568|31548|31582.5|31532.5|31582.9|31548.1|31568|31532.1|7
1641587140000|2022-01-07 20:25:40|31582.6|31532.6|31569.4|31549.4|31582.6|31550.1|31567.1|31530.1|12
1641587150000|2022-01-07 20:25:50|31569.1|31549.1|31568.9|31548.9|31569.3|31549.3|31568.9|31548.9|8
1641587160000|2022-01-07 20:26:00|31569.1|31549.1|31584.3|31534.3|31584.5|31549.9|31569.1|31533.1|15
1641587170000|2022-01-07 20:26:10|31583.6|31533.6|31578|31528|31585.2|31535.2|31578|31528|12
1641587180000|2022-01-07 20:26:20|31578.1|31528.1|31577|31527|31578.2|31528.2|31576.9|31526.9|13
1641587190000|2022-01-07 20:26:30|31576.8|31526.8|31575.8|31525.8|31577|31527|31575.8|31525.8|15
1641587200000|2022-01-07 20:26:40|31576|31526|31575.8|31525.8|31578.3|31528.3|31573.6|31523.6|17
1641587210000|2022-01-07 20:26:50|31576.6|31526.6|31575.5|31525.5|31576.6|31526.6|31574.7|31524.7|19
1641587220000|2022-01-07 20:27:00|31575.2|31525.2|31576.3|31526.3|31576.4|31526.4|31574.8|31524.8|15
1641587230000|2022-01-07 20:27:10|31577.8|31527.8|31577.7|31527.7|31578|31528|31577.5|31527.5|10
1641587240000|2022-01-07 20:27:20|31577.8|31527.8|31576.7|31526.7|31577.9|31527.9|31575.5|31525.5|13
1641587250000|2022-01-07 20:27:30|31563.2|31543.2|31562.3|31542.3|31563.2|31543.2|31562.3|31542.3|14
1641587260000|2022-01-07 20:27:40|31562.5|31542.5|31576.6|31526.6|31577.4|31542.5|31562.4|31525.5|9
1641587270000|2022-01-07 20:27:50|31563.7|31543.7|31577.5|31527.5|31577.5|31543.8|31561.6|31526.5|12
1641587280000|2022-01-07 20:28:00|31577.7|31527.7|31562.8|31542.8|31577.7|31543.2|31561.9|31527.7|10
1641587290000|2022-01-07 20:28:10|31563.9|31543.9|31562.3|31542.3|31563.9|31543.9|31562.1|31542.1|8
1641587300000|2022-01-07 20:28:20|31562.2|31542.2|31576.9|31526.9|31577.2|31542.2|31562.2|31525.7|9
1641587310000|2022-01-07 20:28:30|31564.1|31544.1|31576.4|31526.4|31577.4|31544.4|31561.7|31526.4|18
1641587320000|2022-01-07 20:28:40|31576|31526|31576.3|31526.3|31576.7|31526.7|31574.9|31524.9|13
1641587330000|2022-01-07 20:28:50|31577|31527|31562.3|31542.3|31577|31543.5|31562.2|31527|10
1641587340000|2022-01-07 20:29:00|31562.7|31542.7|31561.9|31541.9|31562.8|31542.8|31561.7|31541.7|10
1641587350000|2022-01-07 20:29:10|31562.1|31542.1|31576.3|31526.3|31576.3|31542.1|31562.1|31525.2|3
1641587360000|2022-01-07 20:29:20|31563.5|31543.5|31562.6|31542.6|31563.5|31543.5|31561.5|31541.5|10
1641587370000|2022-01-07 20:29:30|31562.3|31542.3|31575.4|31525.4|31576.1|31542.3|31562.3|31524.7|7
1641587380000|2022-01-07 20:29:40|31574.7|31524.7|31561.7|31541.7|31576.1|31542.8|31561.1|31524.7|11
1641587390000|2022-01-07 20:29:50|31561.8|31541.8|31561.4|31541.4|31562.1|31542.1|31561.4|31541.4|9
1641587400000|2022-01-07 20:30:00|31561.3|31541.3|31576.7|31526.7|31579.4|31542.5|31561.1|31526.6|15
1641587410000|2022-01-07 20:30:10|31577.7|31527.7|31577.2|31527.2|31577.8|31527.8|31575.8|31525.8|12
1641587420000|2022-01-07 20:30:20|31577.7|31527.7|31564.6|31544.6|31580.9|31546.4|31564.4|31526.9|15
1641587430000|2022-01-07 20:30:30|31563.7|31543.7|31568.2|31548.2|31581.5|31548.2|31563.7|31529.1|13
1641587440000|2022-01-07 20:30:40|31567.4|31547.4|31580.8|31530.8|31580.8|31547.5|31567.4|31528.1|7
1641587450000|2022-01-07 20:30:50|31578.9|31528.9|31580.3|31530.3|31580.6|31530.6|31578.9|31528.9|18
1641587460000|2022-01-07 20:31:00|31580.8|31530.8|31582.2|31532.2|31582.2|31548.6|31564.1|31529.6|17
1641587470000|2022-01-07 20:31:10|31581.3|31531.3|31566.3|31546.3|31582.7|31546.3|31566.3|31529.8|14
1641587480000|2022-01-07 20:31:20|31566.5|31546.5|31580.5|31530.5|31582.9|31547.4|31565.2|31526|23
1641587490000|2022-01-07 20:31:30|31582.4|31532.4|31566|31546|31582.4|31547.2|31566|31529.7|19
1641587500000|2022-01-07 20:31:40|31565.9|31545.9|31583.4|31533.4|31583.4|31546.2|31565.5|31532.6|12
1641587510000|2022-01-07 20:31:50|31583.5|31533.5|31583.8|31533.8|31584.5|31534.5|31582.5|31532.5|14
1641587520000|2022-01-07 20:32:00|31583|31533|31581.7|31531.7|31583.8|31533.8|31581.5|31531.5|16
1641587530000|2022-01-07 20:32:10|31581.9|31531.9|31571.5|31551.5|31583.4|31552.4|31570.7|31530.7|13
1641587540000|2022-01-07 20:32:20|31570|31550|31568.5|31548.5|31583.9|31552.1|31568.4|31531.4|13
1641587550000|2022-01-07 20:32:30|31568.9|31548.9|31582.5|31532.5|31583.6|31548.9|31567.4|31531.9|12
1641587560000|2022-01-07 20:32:40|31582.6|31532.6|31583.4|31533.4|31583.4|31533.4|31582.2|31532.2|7
1641587570000|2022-01-07 20:32:50|31582.8|31532.8|31582.9|31532.9|31585.3|31535.3|31578.5|31528.5|12
1641587580000|2022-01-07 20:33:00|31582.7|31532.7|31569.4|31549.4|31583.3|31550.5|31568.7|31532.7|11
1641587590000|2022-01-07 20:33:10|31568.2|31548.2|31568.2|31548.2|31568.7|31548.7|31568|31548|10
1641587600000|2022-01-07 20:33:20|31568.7|31548.7|31569.1|31549.1|31582.6|31551.6|31568.7|31531.1|7
1641587610000|2022-01-07 20:33:30|31568.7|31548.7|31582|31532|31582.7|31548.7|31568.7|31531.1|8
1641587620000|2022-01-07 20:33:40|31582.2|31532.2|31568.7|31548.7|31583.7|31548.7|31568.6|31531|7
1641587630000|2022-01-07 20:33:50|31566.8|31546.8|31582.9|31532.9|31582.9|31548.3|31566.8|31532.3|7
1641587640000|2022-01-07 20:34:00|31584.1|31534.1|31568.6|31548.6|31584.1|31549.2|31567.7|31531.4|12
1641587650000|2022-01-07 20:34:10|31568.5|31548.5|31582.6|31532.6|31583.3|31548.5|31568.5|31531|14
1641587660000|2022-01-07 20:34:20|31582.5|31532.5|31580.9|31530.9|31582.5|31532.5|31580.8|31530.8|9
1641587670000|2022-01-07 20:34:30|31581.1|31531.1|31567.4|31547.4|31581.4|31547.7|31566.9|31530.5|12
1641587680000|2022-01-07 20:34:40|31567.1|31547.1|31569.5|31549.5|31571.9|31551.9|31567|31547|9
1641587690000|2022-01-07 20:34:50|31569.8|31549.8|31581.8|31531.8|31582.6|31550.1|31569.8|31530|8
1641587700000|2022-01-07 20:35:00|31582.3|31532.3|31583.2|31533.2|31584|31550.2|31569.6|31530.3|11
1641587710000|2022-01-07 20:35:10|31585.3|31535.3|31570.4|31550.4|31586.8|31550.7|31569.8|31533.1|21
1641587720000|2022-01-07 20:35:20|31570.5|31550.5|31585|31535|31585.1|31551.8|31570.3|31534.4|14
1641587730000|2022-01-07 20:35:30|31585.3|31535.3|31570|31550|31586.5|31550.2|31570|31534.8|12
1641587740000|2022-01-07 20:35:40|31570.1|31550.1|31582.9|31532.9|31582.9|31550.1|31569.7|31532.3|5
1641587750000|2022-01-07 20:35:50|31583.5|31533.5|31570.4|31550.4|31585.1|31550.6|31570.1|31532|11
1641587760000|2022-01-07 20:36:00|31570.3|31550.3|31581.3|31531.3|31583.8|31550.3|31569|31531.3|14
1641587770000|2022-01-07 20:36:10|31582.8|31532.8|31585.5|31535.5|31586.9|31536.9|31582|31532|10
1641587780000|2022-01-07 20:36:20|31570.6|31550.6|31569.3|31549.3|31570.8|31550.8|31569.3|31549.3|10
1641587790000|2022-01-07 20:36:30|31569.5|31549.5|31572|31552|31583.8|31558|31569.2|31533.4|16
1641587800000|2022-01-07 20:36:40|31581.7|31531.7|31583.1|31533.1|31583.7|31533.7|31580.8|31530.8|8
1641587810000|2022-01-07 20:36:50|31584.4|31534.4|31582.7|31532.7|31584.5|31534.5|31581.9|31531.9|9
1641587820000|2022-01-07 20:37:00|31582.2|31532.2|31569.4|31549.4|31583.6|31554.5|31569.2|31532.2|10
1641587830000|2022-01-07 20:37:10|31569.3|31549.3|31570.5|31550.5|31571.4|31551.4|31569.3|31549.3|8
1641587840000|2022-01-07 20:37:20|31570.6|31550.6|31583.7|31533.7|31585.9|31551.9|31569.2|31533.7|9
1641587850000|2022-01-07 20:37:30|31580.8|31530.8|31570.6|31550.6|31585.1|31550.7|31570.4|31530.8|11
1641587860000|2022-01-07 20:37:40|31570.9|31550.9|31570.8|31550.8|31572.1|31552.1|31570.5|31550.5|8
1641587870000|2022-01-07 20:37:50|31570.5|31550.5|31571.2|31551.2|31571.3|31551.3|31570|31550|15
1641587880000|2022-01-07 20:38:00|31571.9|31551.9|31570.3|31550.3|31571.9|31551.9|31569.3|31549.3|9
1641587890000|2022-01-07 20:38:10|31570.2|31550.2|31570.7|31550.7|31571.7|31551.7|31570.2|31550.2|6
1641587900000|2022-01-07 20:38:20|31570.2|31550.2|31583.5|31533.5|31584.2|31552.2|31569.3|31532.7|12
1641587910000|2022-01-07 20:38:30|31585|31535|31568.9|31548.9|31587.7|31552.5|31568.9|31527|16
1641587920000|2022-01-07 20:38:40|31570.2|31550.2|31582.7|31532.7|31582.7|31552.3|31568|31532.7|9
1641587930000|2022-01-07 20:38:50|31583.4|31533.4|31584.5|31534.5|31586|31536|31583.1|31533.1|13
1641587940000|2022-01-07 20:39:00|31585.2|31535.2|31585.5|31535.5|31585.9|31535.9|31583.8|31533.8|11
1641587950000|2022-01-07 20:39:10|31585.4|31535.4|31582.8|31532.8|31585.6|31535.6|31582.8|31532.8|9
1641587960000|2022-01-07 20:39:20|31583.2|31533.2|31570.3|31550.3|31584.3|31551.1|31569.9|31533.2|7
1641587970000|2022-01-07 20:39:30|31570.6|31550.6|31586.6|31536.6|31586.6|31550.8|31570.1|31527.5|15
1641587980000|2022-01-07 20:39:40|31585.5|31535.5|31583.8|31533.8|31585.5|31552.5|31570.8|31533.1|19
1641587990000|2022-01-07 20:39:50|31585.5|31535.5|31586.7|31536.7|31588.1|31538.1|31585|31535|13
1641588000000|2022-01-07 20:40:00|31587.1|31537.1|31588.5|31538.5|31589.4|31539.4|31587.1|31537.1|13
1641588010000|2022-01-07 20:40:10|31588.6|31538.6|31589.5|31539.5|31590.8|31540.8|31588.2|31538.2|16
1641588020000|2022-01-07 20:40:20|31589.6|31539.6|31572.7|31552.7|31590.3|31552.9|31572.7|31535.9|12
1641588030000|2022-01-07 20:40:30|31572.4|31552.4|31585.2|31535.2|31586.2|31552.4|31572.4|31534.6|9
1641588040000|2022-01-07 20:40:40|31584.4|31534.4|31587.7|31537.7|31588.5|31554.9|31571.9|31534.4|21
1641588050000|2022-01-07 20:40:50|31586.1|31536.1|31574.9|31554.9|31588.3|31556.3|31574.3|31536.1|17
1641588060000|2022-01-07 20:41:00|31574.5|31554.5|31574.9|31554.9|31575.6|31555.6|31574.2|31554.2|14
1641588070000|2022-01-07 20:41:10|31574.1|31554.1|31591|31541|31591|31554.1|31574|31539.5|6
1641588080000|2022-01-07 20:41:20|31590.8|31540.8|31589.8|31539.8|31591.4|31541.4|31587.7|31537.7|17
1641588090000|2022-01-07 20:41:30|31589.3|31539.3|31586.7|31536.7|31589.9|31539.9|31586.7|31536.7|13
1641588100000|2022-01-07 20:41:40|31588|31538|31588.6|31538.6|31589.2|31553.9|31573.6|31538|12
1641588110000|2022-01-07 20:41:50|31589.1|31539.1|31586.6|31536.6|31589.1|31539.1|31586.1|31536.1|17
1641588120000|2022-01-07 20:42:00|31587.9|31537.9|31589.2|31539.2|31589.3|31539.3|31587.1|31537.1|9
1641588130000|2022-01-07 20:42:10|31588.8|31538.8|31573.2|31553.2|31589.9|31555.7|31573.2|31538.8|12
1641588140000|2022-01-07 20:42:20|31588.6|31538.6|31589.6|31539.6|31589.6|31539.6|31588.2|31538.2|10
1641588150000|2022-01-07 20:42:30|31589|31539|31591.1|31541.1|31591.1|31541.1|31586.3|31536.3|13
1641588160000|2022-01-07 20:42:40|31590.6|31540.6|31587.7|31537.7|31591.1|31541.1|31587.5|31537.5|15
1641588170000|2022-01-07 20:42:50|31588.8|31538.8|31588.6|31538.6|31589.8|31539.8|31588.2|31538.2|13
1641588180000|2022-01-07 20:43:00|31588.8|31538.8|31588.3|31538.3|31589.1|31539.1|31587.9|31537.9|13
1641588190000|2022-01-07 20:43:10|31589.3|31539.3|31589.7|31539.7|31589.7|31539.7|31587.1|31537.1|16
1641588200000|2022-01-07 20:43:20|31589.8|31539.8|31587.3|31537.3|31589.8|31539.8|31587.3|31537.3|5
1641588210000|2022-01-07 20:43:30|31587.7|31537.7|31578.6|31558.6|31588.1|31558.6|31578.4|31536.6|15
1641588220000|2022-01-07 20:43:40|31588|31538|31587.7|31537.7|31589.7|31539.7|31587.4|31537.4|15
1641588230000|2022-01-07 20:43:50|31587.9|31537.9|31587.1|31537.1|31588.1|31538.1|31587|31537|9
1641588240000|2022-01-07 20:44:00|31586.6|31536.6|31585.8|31535.8|31586.6|31551.5|31571.4|31534.9|11
1641588250000|2022-01-07 20:44:10|31586.2|31536.2|31585.1|31535.1|31586.2|31536.2|31582.9|31532.9|12
1641588260000|2022-01-07 20:44:20|31585.5|31535.5|31584.5|31534.5|31585.5|31535.5|31584.2|31534.2|5
1641588270000|2022-01-07 20:44:30|31584.9|31534.9|31571.3|31551.3|31584.9|31551.9|31571.3|31534.4|5
1641588280000|2022-01-07 20:44:40|31583.8|31533.8|31585.1|31535.1|31585.1|31535.1|31583.7|31533.7|4
1641588290000|2022-01-07 20:44:50|31570.6|31550.6|31570.6|31550.6|31571.1|31551.1|31569|31549|7
1641588300000|2022-01-07 20:45:00|31570.5|31550.5|31584.8|31534.8|31585.3|31550.6|31570.5|31533.1|11
1641588310000|2022-01-07 20:45:10|31583.2|31533.2|31569.8|31549.8|31584.3|31551.9|31569.8|31533.2|9
1641588320000|2022-01-07 20:45:20|31570.4|31550.4|31585.3|31535.3|31585.3|31550.5|31570.2|31534.3|13
1641588330000|2022-01-07 20:45:30|31585.2|31535.2|31583.1|31533.1|31587.4|31537.4|31583.1|31533.1|13
1641588340000|2022-01-07 20:45:40|31583|31533|31581.2|31531.2|31583.1|31533.1|31580.9|31530.9|18
1641588350000|2022-01-07 20:45:50|31581.3|31531.3|31580.8|31530.8|31581.5|31531.5|31579.7|31529.7|14
1641588360000|2022-01-07 20:46:00|31581|31531|31582.5|31532.5|31584.4|31534.4|31581|31531|12
1641588370000|2022-01-07 20:46:10|31583.1|31533.1|31581.1|31531.1|31584|31534|31579.9|31529.7|18
1641588380000|2022-01-07 20:46:20|31581.3|31531.3|31581.1|31531.1|31583.6|31533.6|31581.1|31531.1|16
1641588390000|2022-01-07 20:46:30|31581.2|31531.2|31583.7|31533.7|31583.9|31533.9|31580.6|31530.6|16
1641588400000|2022-01-07 20:46:40|31584.2|31534.2|31582|31532|31584.2|31534.2|31582|31532|12
1641588410000|2022-01-07 20:46:50|31581.7|31531.7|31580.2|31530.2|31583.4|31533.4|31580.2|31530.2|12
1641588420000|2022-01-07 20:47:00|31583.6|31533.6|31583.6|31533.6|31584.2|31534.2|31583.1|31533.1|8
1641588430000|2022-01-07 20:47:10|31583.7|31533.7|31571|31551|31583.8|31551.5|31570.9|31532.1|13
1641588440000|2022-01-07 20:47:20|31571.7|31551.7|31583.6|31533.6|31585|31552.4|31570.2|31532|8
1641588450000|2022-01-07 20:47:30|31583.5|31533.5|31584.4|31534.4|31584.6|31534.6|31582.4|31532.4|8
1641588460000|2022-01-07 20:47:40|31583|31533|31583|31533|31583.5|31533.5|31582|31532|7
1641588470000|2022-01-07 20:47:50|31582.9|31532.9|31568.4|31548.4|31583.4|31550.1|31568.4|31532.6|5
1641588480000|2022-01-07 20:48:00|31582.9|31532.9|31582.1|31532.1|31584.1|31549.3|31569.1|31532.1|13
1641588490000|2022-01-07 20:48:10|31583.3|31533.3|31583.7|31533.7|31583.7|31533.7|31582.3|31532.3|4
1641588500000|2022-01-07 20:48:20|31583.8|31533.8|31582.2|31532.2|31583.8|31533.8|31582.2|31532.2|8
1641588510000|2022-01-07 20:48:30|31580.2|31530.2|31583.5|31533.5|31584.6|31534.6|31580.2|31530.2|12
1641588520000|2022-01-07 20:48:40|31582.5|31532.5|31583.7|31533.7|31584.5|31534.5|31581|31531|12
1641588530000|2022-01-07 20:48:50|31580.6|31530.6|31581|31531|31581.8|31531.8|31580.6|31530.6|7
1641588540000|2022-01-07 20:49:00|31580|31530|31584.2|31534.2|31584.2|31534.2|31580|31530|12
1641588550000|2022-01-07 20:49:10|31569.8|31549.8|31581.6|31531.6|31584|31549.8|31569.3|31531.6|6
1641588560000|2022-01-07 20:49:20|31582.6|31532.6|31583.2|31533.2|31583.2|31533.2|31581.9|31531.9|13
1641588570000|2022-01-07 20:49:30|31584.3|31534.3|31584.9|31534.9|31585.5|31552.7|31571.1|31530.9|15
1641588580000|2022-01-07 20:49:40|31585.4|31535.4|31582.1|31532.1|31585.5|31535.5|31579.1|31525|13
1641588590000|2022-01-07 20:49:50|31583.2|31533.2|31584.3|31534.3|31585|31535|31579.9|31529.9|19
1641588600000|2022-01-07 20:50:00|31584.7|31534.7|31580.1|31530.1|31584.7|31534.7|31580.1|31530.1|14
1641588610000|2022-01-07 20:50:10|31580.3|31530.3|31580.4|31530.4|31581.7|31531.7|31579.2|31529.2|10
1641588620000|2022-01-07 20:50:20|31581.3|31531.3|31583|31533|31583|31547.8|31567.8|31531.3|5
1641588630000|2022-01-07 20:50:30|31582.3|31532.3|31580.6|31530.6|31583|31533|31580.4|31530.4|10
1641588640000|2022-01-07 20:50:40|31581.1|31531.1|31584.9|31534.9|31584.9|31534.9|31579.1|31525|15
1641588650000|2022-01-07 20:50:50|31584|31534|31581.6|31531.6|31584|31534|31579.9|31527.6|9
1641588660000|2022-01-07 20:51:00|31582.6|31532.6|31581.1|31531.1|31582.7|31532.7|31581|31531|16
1641588670000|2022-01-07 20:51:10|31581.2|31531.2|31581.2|31531.2|31581.3|31531.3|31580.8|31530.8|14
1641588680000|2022-01-07 20:51:20|31581.5|31531.5|31580.2|31530.2|31581.6|31531.6|31580.2|31530.2|11
1641588690000|2022-01-07 20:51:30|31580.1|31530.1|31582.8|31532.8|31582.8|31532.8|31579.7|31529.7|16
1641588700000|2022-01-07 20:51:40|31582.3|31532.3|31579.7|31529.7|31582.5|31532.5|31575|31522|21
1641588710000|2022-01-07 20:51:50|31580|31530|31579.7|31529.7|31580.6|31530.6|31579.7|31529.7|10
1641588720000|2022-01-07 20:52:00|31579.5|31529.5|31580|31530|31580.9|31530.9|31579.4|31529.4|18
1641588730000|2022-01-07 20:52:10|31579.9|31529.9|31580.9|31530.9|31580.9|31530.9|31578.9|31528.9|14
1641588740000|2022-01-07 20:52:20|31581|31531|31580.2|31530.2|31581.4|31531.4|31579.3|31529.3|11
1641588750000|2022-01-07 20:52:30|31581.3|31531.3|31580|31530|31581.3|31531.3|31578.1|31528.1|28
1641588760000|2022-01-07 20:52:40|31580.9|31530.9|31578.1|31528.1|31580.9|31530.9|31577.4|31527.4|15
1641588770000|2022-01-07 20:52:50|31578.3|31528.3|31578.3|31528.3|31579.1|31529.1|31577.8|31527.8|8
1641588780000|2022-01-07 20:53:00|31579.1|31529.1|31579.9|31529.9|31580.2|31530.2|31579|31529|13
1641588790000|2022-01-07 20:53:10|31580.2|31530.2|31581.6|31531.6|31581.6|31531.6|31577.6|31527.6|14
1641588800000|2022-01-07 20:53:20|31579.8|31529.8|31580.5|31530.5|31582.2|31532.2|31579.2|31529.2|17
1641588810000|2022-01-07 20:53:30|31580.4|31530.4|31579.9|31529.9|31581.4|31531.4|31579.3|31529.3|9
1641588820000|2022-01-07 20:53:40|31579.6|31529.6|31579.5|31529.5|31580.2|31530.2|31579.4|31529.4|9
1641588830000|2022-01-07 20:53:50|31580.3|31530.3|31581.4|31531.4|31581.4|31531.4|31578.2|31528.2|7
1641588840000|2022-01-07 20:54:00|31580.8|31530.8|31579.8|31529.8|31580.8|31530.8|31579.8|31529.8|13
1641588850000|2022-01-07 20:54:10|31579.6|31529.6|31579.7|31529.7|31580.2|31530.2|31578.3|31528.3|11
1641588860000|2022-01-07 20:54:20|31579.2|31529.2|31582|31532|31582.4|31546.2|31566.2|31529.2|11
1641588870000|2022-01-07 20:54:30|31579.5|31529.5|31578.4|31528.4|31579.5|31529.5|31577.9|31527.9|10
1641588880000|2022-01-07 20:54:40|31578.9|31528.9|31580.7|31530.7|31581.7|31531.7|31578.7|31528.7|18
1641588890000|2022-01-07 20:54:50|31581.4|31531.4|31580.4|31530.4|31581.6|31531.6|31580.4|31530.4|13
1641588900000|2022-01-07 20:55:00|31580.6|31530.6|31581.4|31531.4|31583|31533|31580|31530|25
1641588910000|2022-01-07 20:55:10|31582.2|31532.2|31583.5|31533.5|31585.8|31535.8|31582.2|31532.2|20
1641588920000|2022-01-07 20:55:20|31582.9|31532.9|31580.3|31530.3|31582.9|31532.9|31579.3|31529.3|21
1641588930000|2022-01-07 20:55:30|31581|31531|31580.8|31530.8|31581.8|31531.8|31579.8|31529.8|15
1641588940000|2022-01-07 20:55:40|31580|31530|31581.3|31531.3|31583.1|31533.1|31580|31530|10
1641588950000|2022-01-07 20:55:50|31581.2|31531.2|31581|31531|31581.8|31531.8|31580.9|31530.9|9
1641588960000|2022-01-07 20:56:00|31581.1|31531.1|31578.3|31528.3|31582.8|31532.8|31578.3|31528.3|14
1641588970000|2022-01-07 20:56:10|31578|31528|31580.4|31530.4|31580.9|31530.9|31576.8|31526.8|22
1641588980000|2022-01-07 20:56:20|31580.5|31530.5|31578.6|31528.6|31581.2|31531.2|31578.6|31528.6|17
1641588990000|2022-01-07 20:56:30|31579|31529|31579.7|31529.7|31581.6|31531.6|31578.9|31528.9|12
1641589000000|2022-01-07 20:56:40|31579.5|31529.5|31581.5|31531.5|31581.5|31531.5|31579.4|31529.4|12
1641589010000|2022-01-07 20:56:50|31581.2|31531.2|31579.8|31529.8|31581.5|31531.5|31577.9|31527.9|17
1641589020000|2022-01-07 20:57:00|31578.2|31528.2|31580.1|31530.1|31581.6|31531.6|31578.2|31528.2|8
1641589030000|2022-01-07 20:57:10|31579|31529|31579.1|31529.1|31580.9|31530.9|31579|31529|12
1641589040000|2022-01-07 20:57:20|31579.2|31529.2|31578.8|31528.8|31579.9|31529.9|31578.4|31528.4|7
1641589050000|2022-01-07 20:57:30|31581.6|31531.6|31579.7|31529.7|31581.6|31531.6|31579.1|31529.1|15
1641589060000|2022-01-07 20:57:40|31578.7|31528.7|31580.3|31530.3|31580.5|31530.5|31578.5|31528.5|14
1641589070000|2022-01-07 20:57:50|31580.6|31530.6|31581.4|31531.4|31583.3|31533.3|31580.1|31530.1|16
1641589080000|2022-01-07 20:58:00|31581.6|31531.6|31583|31533|31583|31548.7|31568|31529.6|25
1641589090000|2022-01-07 20:58:10|31583.6|31533.6|31582.8|31532.8|31583.9|31533.9|31582.3|31532.3|14
1641589100000|2022-01-07 20:58:20|31582.6|31532.6|31581.7|31531.7|31582.7|31532.7|31581.3|31531.3|11
1641589110000|2022-01-07 20:58:30|31581.3|31531.3|31583.1|31533.1|31585.3|31535.3|31581.3|31531.3|28
1641589120000|2022-01-07 20:58:40|31583|31533|31583.4|31533.4|31584.3|31534.3|31581.7|31531.7|25
1641589130000|2022-01-07 20:58:50|31582.8|31532.8|31582.8|31532.8|31583.1|31533.1|31582.3|31532.3|15
1641589140000|2022-01-07 20:59:00|31583|31533|31581.3|31531.3|31583.1|31533.1|31581.3|31531.3|21
1641589150000|2022-01-07 20:59:10|31580.3|31530.3|31582.5|31532.5|31583.5|31533.5|31580.3|31530.3|22
1641589160000|2022-01-07 20:59:20|31582.2|31532.2|31581.5|31531.5|31582.4|31532.4|31580.1|31530.1|18
1641589170000|2022-01-07 20:59:30|31581.6|31531.6|31580.9|31530.9|31582.2|31532.2|31580.2|31530.2|14
1641589180000|2022-01-07 20:59:40|31580.7|31530.7|31580.4|31530.4|31581.7|31531.7|31579.5|31529.5|22
1641589190000|2022-01-07 20:59:50|31580.2|31530.2|31587.5|31537.5|31603.6|31542.1|31579.7|31520|24
1641589200000|2022-01-07 21:00:00|31589.5|31539.5|31590.2|31540.2|31597.3|31543.2|31589.3|31539.3|27
1641589210000|2022-01-07 21:00:10|31589.1|31539.1|31590.6|31540.6|31590.9|31540.9|31588.6|31538.6|21
1641589220000|2022-01-07 21:00:20|31590.9|31540.9|31588.4|31538.4|31590.9|31540.9|31588|31537.7|18
1641589230000|2022-01-07 21:00:30|31588.7|31538.7|31588.3|31536.7|31588.8|31538.8|31588.3|31536.7|9
1641589240000|2022-01-07 21:00:40|31588.4|31541|31589.1|31539.1|31591.7|31541.7|31588.4|31538.5|15
1641589250000|2022-01-07 21:00:50|31589.3|31539.3|31588|31533.7|31589.9|31539.9|31587.2|31528.7|20
1641589260000|2022-01-07 21:01:00|31587.6|31527.3|31587.2|31529.4|31588.8|31529.4|31587.2|31527.3|16
1641589270000|2022-01-07 21:01:10|31587.4|31530.6|31587.4|31537.4|31588.4|31538.2|31585|31528.4|19
1641589280000|2022-01-07 21:01:20|31587.3|31537.3|31587.1|31537.1|31587.5|31537.5|31587.1|31537.1|11
1641589290000|2022-01-07 21:01:30|31586.3|31536.3|31586.5|31536.5|31587.1|31537.1|31586.3|31536.3|15
1641589300000|2022-01-07 21:01:40|31586.3|31536.3|31589.3|31539.3|31589.3|31539.3|31586.2|31536|10
1641589310000|2022-01-07 21:01:50|31589|31539|31590.2|31540.2|31590.6|31540.6|31587.9|31537.9|8
1641589320000|2022-01-07 21:02:00|31589.8|31539.8|31588.9|31538.9|31589.8|31539.8|31587.8|31537.8|16
1641589330000|2022-01-07 21:02:10|31588.5|31538.5|31587.3|31537.3|31588.8|31538.8|31586.8|31536.8|10
1641589340000|2022-01-07 21:02:20|31587.4|31537.4|31588.5|31538.5|31589.4|31539.4|31585.7|31535.7|17
1641589350000|2022-01-07 21:02:30|31588.4|31538.4|31583|31533|31588.4|31538.4|31581.1|31528.7|20
1641589360000|2022-01-07 21:02:40|31582.8|31532.8|31582.3|31532.3|31583.6|31533.6|31582.1|31532.1|13
1641589370000|2022-01-07 21:02:50|31582.4|31532.4|31582.4|31532.4|31583.5|31533.5|31581.6|31531.6|11
1641589380000|2022-01-07 21:03:00|31587.7|31537.7|31588.7|31538.7|31589.1|31539.1|31587.7|31537.7|18
1641589390000|2022-01-07 21:03:10|31588.3|31538.3|31588.1|31538.1|31588.3|31538.3|31587.8|31537.8|13
1641589400000|2022-01-07 21:03:20|31587.3|31536.6|31589.5|31539.5|31589.7|31539.7|31587.3|31536.6|16
1641589410000|2022-01-07 21:03:30|31589.3|31539.3|31587.5|31537.5|31589.3|31539.3|31587.5|31537.5|6
1641589420000|2022-01-07 21:03:40|31590.4|31540.4|31590.3|31540.3|31591.2|31541.2|31588.5|31538.5|22
1641589430000|2022-01-07 21:03:50|31590.6|31540.6|31589.7|31539.7|31591.4|31541.4|31589.5|31539.5|9
1641589440000|2022-01-07 21:04:00|31589.5|31539.5|31589.4|31539.4|31590.8|31540.8|31589.4|31539.4|12
1641589450000|2022-01-07 21:04:10|31589.2|31539.2|31587.9|31537.9|31589.5|31539.5|31587.6|31535.9|19
1641589460000|2022-01-07 21:04:20|31593|31537.6|31589|31539|31593|31543|31588.9|31537.6|12
1641589470000|2022-01-07 21:04:30|31588.3|31537.3|31587.9|31537.5|31589.5|31538|31587.9|31535.6|7
1641589480000|2022-01-07 21:04:40|31588.1|31537.1|31590.3|31540.3|31590.6|31540.6|31588.1|31536.6|14
1641589490000|2022-01-07 21:04:50|31590|31540|31588.9|31538.9|31590|31540|31588.7|31538.7|5
1641589500000|2022-01-07 21:05:00|31589|31539|31589.3|31539.3|31589.7|31539.7|31589|31539|8
1641589510000|2022-01-07 21:05:10|31588.3|31538.3|31592.6|31542.6|31592.6|31542.6|31588.1|31538|9
1641589520000|2022-01-07 21:05:20|31592|31542|31589.4|31539.4|31592|31542|31589.4|31539.4|6
1641589530000|2022-01-07 21:05:30|31588.6|31538.6|31587.4|31537.4|31591.3|31541.3|31587.4|31535.5|15
1641589540000|2022-01-07 21:05:40|31588.2|31538.2|31588.1|31534.6|31588.8|31538.8|31587.7|31534.6|6
1641589550000|2022-01-07 21:05:50|31588.8|31534.1|31588.9|31538.9|31589.7|31539.7|31587.6|31534|8
1641589560000|2022-01-07 21:06:00|31589.1|31539.1|31589.4|31535.4|31590.2|31540.2|31588.5|31535.4|13
1641589570000|2022-01-07 21:06:10|31587.9|31537.9|31589.2|31535|31589.9|31538|31587.9|31535|10
1641589580000|2022-01-07 21:06:20|31589.9|31535.5|31589.3|31535.5|31590.8|31535.5|31589.3|31534.5|5
1641589590000|2022-01-07 21:06:30|31589.6|31535.3|31590.8|31540.8|31591.4|31541.4|31587.2|31535.3|13
1641589600000|2022-01-07 21:06:40|31590.4|31540.4|31589.3|31539.3|31590.8|31540.8|31589.2|31539.2|13
1641589610000|2022-01-07 21:06:50|31589.2|31539.2|31590.8|31540.8|31590.8|31540.8|31589|31539|7
1641589620000|2022-01-07 21:07:00|31590.2|31540.2|31588|31538|31591.4|31541.4|31587.7|31537.7|9
1641589630000|2022-01-07 21:07:10|31588.6|31538.2|31588.6|31538.2|31588.6|31538.2|31588.6|31538.2|1
1641589640000|2022-01-07 21:07:20|31588.3|31538.3|31591.1|31541.1|31593.2|31543.2|31588.3|31538.3|4
1641589650000|2022-01-07 21:07:30|31590.9|31540.9|31589.9|31539.9|31590.9|31540.9|31589.3|31539.3|8
1641589660000|2022-01-07 21:07:40|31589.3|31539.3|31592.4|31533.3|31592.4|31539.9|31589|31533.3|8
1641589670000|2022-01-07 21:07:50|31592.5|31532.9|31589.9|31539.9|31592.6|31540.8|31589.9|31532.9|8
1641589680000|2022-01-07 21:08:00|31591|31537|31588.2|31538.2|31591|31538.2|31587.9|31537|7
1641589690000|2022-01-07 21:08:10|31588.1|31538.1|31576.4|31556.4|31588.2|31557.4|31576.4|31538.1|6
1641589700000|2022-01-07 21:08:20|31578.1|31558.1|31590.6|31532.9|31591|31558.1|31578.1|31532.9|17
1641589710000|2022-01-07 21:08:30|31589.9|31533.2|31590.1|31534|31590.5|31534.6|31589.5|31533|10
1641589720000|2022-01-07 21:08:40|31590.7|31533.4|31589.8|31539.8|31591.1|31541.1|31589.8|31533.4|7
1641589730000|2022-01-07 21:08:50|31589.7|31539.1|31589.2|31539.2|31590.3|31539.9|31589.1|31538.2|11
1641589740000|2022-01-07 21:09:00|31589.6|31539.6|31589.4|31538.4|31593.1|31543.1|31588.8|31533.9|19
1641589750000|2022-01-07 21:09:10|31591.6|31533.7|31590.4|31534.7|31591.9|31535.2|31589.8|31533.7|15
1641589760000|2022-01-07 21:09:20|31590.9|31534.3|31587.8|31537.1|31590.9|31539.5|31587.6|31533.7|14
1641589770000|2022-01-07 21:09:30|31587.6|31537.8|31587|31536.3|31587.6|31537.8|31586.6|31535.8|17
1641589780000|2022-01-07 21:09:40|31586.8|31537|31586.3|31536.3|31587.4|31537.1|31586.3|31535.7|18
1641589790000|2022-01-07 21:09:50|31586.4|31536.4|31587.8|31537.8|31588.1|31538.1|31586.3|31535.6|14
1641589800000|2022-01-07 21:10:00|31587.6|31537.6|31586.7|31531.8|31588.8|31538.8|31586.7|31531.8|10
1641589810000|2022-01-07 21:10:10|31587.8|31534.9|31587.8|31537.8|31590.1|31540.1|31587.1|31533.6|18
1641589820000|2022-01-07 21:10:20|31587.9|31537.9|31587.5|31537.1|31588.1|31538.1|31587.5|31537.1|13
1641589830000|2022-01-07 21:10:30|31587.4|31537.4|31589.3|31533.5|31589.4|31537.4|31587.4|31532.4|14
1641589840000|2022-01-07 21:10:40|31588.9|31533.2|31589|31534.2|31589.6|31539.6|31585.1|31533.2|16
1641589850000|2022-01-07 21:10:50|31588|31534.4|31588.4|31538.4|31590.6|31556.3|31575.8|31533.5|15
1641589860000|2022-01-07 21:11:00|31587.8|31537.8|31588.4|31532.7|31589.9|31538.1|31587.6|31532.7|12
1641589870000|2022-01-07 21:11:10|31588.8|31532.6|31588.1|31533.3|31588.8|31533.6|31587.7|31532.6|6
1641589880000|2022-01-07 21:11:20|31588.9|31533.2|31588.3|31538.3|31589.2|31538.9|31588.1|31532.3|8
1641589890000|2022-01-07 21:11:30|31588.1|31538.1|31588.4|31538.4|31589|31539|31588|31538|10
1641589900000|2022-01-07 21:11:40|31589.5|31532.6|31590.1|31540.1|31590.5|31540.5|31589.1|31532.6|12
1641589910000|2022-01-07 21:11:50|31589.4|31539.4|31589.5|31539.5|31590.6|31540.6|31589.3|31539.3|12
1641589920000|2022-01-07 21:12:00|31589.9|31539.9|31589.8|31539.8|31589.9|31539.9|31587.2|31532.4|17
1641589930000|2022-01-07 21:12:10|31589.1|31539.1|31588.5|31536.6|31589.1|31539.1|31587.5|31536.6|14
1641589940000|2022-01-07 21:12:20|31588.3|31537.8|31590.1|31540.1|31590.1|31540.1|31587.7|31537.2|11
1641589950000|2022-01-07 21:12:30|31589.8|31539.8|31590|31535|31591.4|31541.4|31588.9|31535|7
1641589960000|2022-01-07 21:12:40|31589.2|31531.8|31589.8|31539.8|31592.4|31542.4|31588.5|31531.8|11
1641589970000|2022-01-07 21:12:50|31589|31539|31587|31537|31591.4|31541.4|31587|31533|10
1641589980000|2022-01-07 21:13:00|31587.9|31537.9|31592.5|31531.7|31592.7|31537.9|31587.9|31531.3|8
1641589990000|2022-01-07 21:13:10|31591.4|31533.6|31589.5|31539.5|31591.4|31540.3|31588.5|31533.6|14
1641590000000|2022-01-07 21:13:20|31589|31539|31589.4|31533|31589.8|31539.8|31587.7|31533|9
1641590010000|2022-01-07 21:13:30|31589.2|31533.3|31588|31538|31590.3|31538.6|31587.5|31532.3|12
1641590020000|2022-01-07 21:13:40|31587.7|31537.7|31587.6|31537.6|31587.7|31537.7|31587.5|31537.5|3
1641590030000|2022-01-07 21:13:50|31588|31538|31589.7|31533.4|31590.3|31539.8|31587.7|31532.3|11
1641590040000|2022-01-07 21:14:00|31589.9|31533|31588.6|31538.6|31589.9|31539.4|31588|31533|19
1641590050000|2022-01-07 21:14:10|31588.4|31538.4|31590.1|31537.5|31590.5|31539.8|31587.8|31536.7|16
1641590060000|2022-01-07 21:14:20|31590.4|31536.8|31593.5|31533.2|31593.5|31536.8|31590.4|31532.8|7
1641590070000|2022-01-07 21:14:30|31590.8|31533|31590.5|31532.8|31591.3|31533.3|31589.8|31532.8|7
1641590080000|2022-01-07 21:14:40|31590.3|31532.9|31589.3|31539.3|31591.4|31541.4|31589.3|31532.9|10
1641590090000|2022-01-07 21:14:50|31589.8|31539.8|31590.4|31533.3|31591|31540.2|31589.3|31533.2|10
1641590100000|2022-01-07 21:15:00|31590.9|31533.1|31591|31531.2|31592.7|31533.1|31590.9|31531.2|7
1641590110000|2022-01-07 21:15:10|31588.4|31538|31588.7|31538.6|31589|31538.8|31588.4|31537.1|11
1641590120000|2022-01-07 21:15:20|31588.8|31538.5|31590.7|31533.4|31591.5|31538.5|31588.8|31531.6|6
1641590130000|2022-01-07 21:15:30|31590.9|31533|31587.9|31537.9|31591.4|31541.4|31587.7|31533|19
1641590140000|2022-01-07 21:15:40|31590.2|31540.2|31588.7|31538.7|31590.2|31540.2|31587.7|31537.7|7
1641590150000|2022-01-07 21:15:50|31588.8|31538.8|31588|31536.8|31588.8|31538.8|31587.8|31536.8|5
1641590160000|2022-01-07 21:16:00|31590.5|31534.2|31592.7|31542.7|31592.7|31542.7|31588.4|31534.1|8
1641590170000|2022-01-07 21:16:10|31592.8|31542.8|31589.2|31539.2|31593.3|31543.3|31588.4|31538.4|14
1641590180000|2022-01-07 21:16:20|31589.4|31539.4|31590|31536.7|31590|31539.4|31588.8|31536.7|9
1641590190000|2022-01-07 21:16:30|31592.1|31531.1|31592.3|31531.6|31592.3|31531.8|31591.4|31531.1|12
1641590200000|2022-01-07 21:16:40|31592.4|31531.3|31590.7|31540.7|31592.5|31540.7|31590.7|31531.3|7
1641590210000|2022-01-07 21:16:50|31589.7|31539.7|31589.7|31537|31590.7|31540.2|31589.3|31537|11
1641590220000|2022-01-07 21:17:00|31591.5|31531.6|31590.9|31540.9|31592.1|31540.9|31590.9|31531.3|10
1641590230000|2022-01-07 21:17:10|31590.4|31540.4|31590|31535|31590.5|31540.4|31589.5|31535|12
1641590240000|2022-01-07 21:17:20|31589.6|31535.1|31593|31530.8|31593|31535.9|31589.6|31530.8|9
1641590250000|2022-01-07 21:17:30|31592.8|31530.7|31589.4|31536.6|31592.8|31538.9|31588.5|31530.7|8
1641590260000|2022-01-07 21:17:40|31588.6|31538.6|31591.5|31530.2|31591.7|31538.8|31588.4|31529.7|10
1641590270000|2022-01-07 21:17:50|31589.6|31530.3|31589|31539|31590.9|31539|31589|31530.3|11
1641590280000|2022-01-07 21:18:00|31589.2|31539.2|31588.9|31536|31589.6|31539.2|31588.4|31535.6|10
1641590290000|2022-01-07 21:18:10|31593.3|31530.4|31592.2|31530.4|31593.3|31531.2|31592.2|31530.4|6
1641590300000|2022-01-07 21:18:20|31592.7|31530.3|31589|31538.2|31592.8|31539|31588.7|31530.3|9
1641590310000|2022-01-07 21:18:30|31589.4|31537|31591.3|31530.4|31591.3|31537|31589.4|31530.4|10
1641590320000|2022-01-07 21:18:40|31591.6|31530.5|31591|31531.1|31591.6|31539.7|31585.7|31530.1|12
1641590330000|2022-01-07 21:18:50|31590|31530.9|31591.1|31531|31591.1|31531.1|31590|31530.2|11
1641590340000|2022-01-07 21:19:00|31591.5|31530.5|31589.7|31531.5|31591.5|31538.4|31588.4|31530.1|25
1641590350000|2022-01-07 21:19:10|31590|31531|31590|31530.8|31590.2|31531.5|31589.7|31530.8|21
1641590360000|2022-01-07 21:19:20|31589.3|31539.3|31588.5|31538.5|31590.2|31540.2|31588.1|31536|16
1641590370000|2022-01-07 21:19:30|31588.7|31538.7|31589.4|31531.5|31590.3|31539|31587.7|31530.9|15
1641590380000|2022-01-07 21:19:40|31589.7|31531.2|31590|31530.8|31590.3|31531.5|31589.5|31530.7|16
1641590390000|2022-01-07 21:19:50|31589.8|31531|31591.6|31531.6|31591.6|31539.8|31588|31531|16
1641590400000|2022-01-07 21:20:00|31592|31531|31589.3|31536.1|31592.2|31540.6|31588.3|31531|25
1641590410000|2022-01-07 21:20:10|31589.1|31536.4|31590.5|31532.1|31591.3|31537.8|31588.7|31531.4|13
1641590420000|2022-01-07 21:20:20|31591.2|31531.7|31588.9|31538.9|31591.2|31540.3|31588.8|31531.7|9
1641590430000|2022-01-07 21:20:30|31589.7|31536.5|31591.8|31532.5|31593.3|31537.6|31589.7|31529.7|15
1641590440000|2022-01-07 21:20:40|31591.7|31532.6|31592.9|31530.9|31593.6|31532.7|31591.6|31530.9|15
1641590450000|2022-01-07 21:20:50|31593.2|31531.4|31590.2|31540.2|31593.4|31541.1|31590.2|31531.4|10
1641590460000|2022-01-07 21:21:00|31590.5|31540.5|31591.3|31536.9|31591.9|31540.5|31590.2|31536.2|15
1641590470000|2022-01-07 21:21:10|31591.1|31537.1|31589.6|31539.6|31594.7|31539.6|31589.4|31531|10
1641590480000|2022-01-07 21:21:20|31589.8|31538.6|31593.7|31531.8|31593.7|31539.5|31589.5|31531.4|7
1641590490000|2022-01-07 21:21:30|31591.8|31532.4|31590.8|31540.8|31593.2|31542.4|31590.4|31531.9|16
1641590500000|2022-01-07 21:21:40|31589.7|31538.7|31588.5|31538.5|31591.8|31541.8|31588.5|31538.3|10
1641590510000|2022-01-07 21:21:50|31589.4|31537.8|31590|31536.6|31590.4|31537.9|31589.2|31536.2|6
1641590520000|2022-01-07 21:22:00|31589.6|31539.6|31590|31537.4|31590|31539.6|31589|31537.4|7
1641590530000|2022-01-07 21:22:10|31590.4|31537.1|31590.3|31536.9|31590.4|31537.3|31590|31536.9|6
1641590540000|2022-01-07 21:22:20|31589|31539|31587.3|31537.3|31589|31539|31586.1|31536.1|5
1641590550000|2022-01-07 21:22:30|31586.6|31536.6|31587.4|31537.4|31587.4|31537.4|31586.3|31536.3|3
1641590560000|2022-01-07 21:22:40|31577|31557|31596.2|31546.2|31596.2|31557|31577|31546.2|2
1641590570000|2022-01-07 21:22:50|31596.8|31546.8|31598.8|31548.8|31599|31549|31596.8|31546.8|6
1641590580000|2022-01-07 21:23:00|31594.5|31544.5|31590|31537.7|31594.5|31544.5|31589.2|31537.7|6
1641590590000|2022-01-07 21:23:10|31589.5|31538.1|31592|31531.8|31592|31538.9|31589.1|31530.8|5
1641590600000|2022-01-07 21:23:20|31591|31531.1|31591.3|31531.5|31592.2|31532|31591|31531.1|6
1641590610000|2022-01-07 21:23:30|31592.1|31542.1|31590.2|31532.8|31592.8|31542.8|31588.7|31531|25
1641590620000|2022-01-07 21:23:40|31591.4|31531.7|31591.8|31531.5|31591.8|31531.8|31591.2|31531.5|6
1641590630000|2022-01-07 21:23:50|31592.4|31532.2|31592.3|31532|31592.5|31532.5|31591.8|31532|5
1641590640000|2022-01-07 21:24:00|31590.7|31540.7|31589.8|31537.4|31591.1|31541.1|31589.2|31537.4|6
1641590650000|2022-01-07 21:24:10|31586.8|31536.8|31591|31534|31591|31536.8|31586.8|31534|2
1641590660000|2022-01-07 21:24:20|31577|31557|31581.5|31531.5|31590.8|31557.5|31577|31531.4|6
1641590670000|2022-01-07 21:24:30|31591|31533.4|31593.4|31531.7|31593.4|31533.5|31591|31531.7|6
1641590680000|2022-01-07 21:24:40|31593.8|31531.3|31593.1|31532.1|31593.8|31532.1|31592.9|31531.3|8
1641590690000|2022-01-07 21:24:50|31593.5|31531.7|31590.3|31537.6|31593.5|31540.2|31589.6|31531.7|4
1641590700000|2022-01-07 21:25:00|31589.8|31537.4|31592|31533.1|31592|31539.4|31589.4|31533|7
1641590710000|2022-01-07 21:25:10|31592.5|31533.5|31591.4|31531.5|31592.5|31533.5|31591|31531.5|8
1641590720000|2022-01-07 21:25:20|31591.1|31532.1|31591.4|31529.8|31591.8|31532.1|31590.9|31527|10
1641590730000|2022-01-07 21:25:30|31592|31530.2|31590.6|31536.5|31592.3|31539.2|31589.1|31530.2|10
1641590740000|2022-01-07 21:25:40|31590|31537|31589.2|31537.7|31590.3|31538.4|31588.6|31536.1|9
1641590750000|2022-01-07 21:25:50|31589.8|31536.6|31588.6|31538.6|31589.9|31539.8|31588.6|31536|9
1641590760000|2022-01-07 21:26:00|31588.8|31538.8|31591|31533|31591|31538.8|31588.7|31533|5
1641590770000|2022-01-07 21:26:10|31590.6|31540.6|31581.2|31531.2|31590.6|31540.6|31581.2|31531.2|6
1641590780000|2022-01-07 21:26:20|31589|31539|31589.1|31539.1|31589.8|31539.8|31589|31539|3
1641590790000|2022-01-07 21:26:30|31588.7|31538.7|31589.4|31537.4|31589.4|31538.9|31588.7|31537.4|6
1641590800000|2022-01-07 21:26:40|31589.1|31538|31589|31539|31593.4|31539.9|31588.9|31531.8|6
1641590810000|2022-01-07 21:26:50|31588.8|31538.8|31589.4|31533|31589.4|31538.8|31588.8|31533|3
1641590820000|2022-01-07 21:27:00|31589|31539|31588.1|31538.1|31589|31539|31587.1|31537.1|3
1641590830000|2022-01-07 21:27:10|31587.4|31537.4|31593.2|31532.2|31593.3|31537.4|31587.4|31531.9|3
1641590840000|2022-01-07 21:27:20|31593.3|31531.8|31589.2|31539.2|31593.4|31539.8|31589.2|31531.6|7
1641590850000|2022-01-07 21:27:30|31589.1|31539.1|31591.2|31532.2|31592.9|31539.4|31588.8|31531.9|7
1641590860000|2022-01-07 21:27:40|31591.6|31531.9|31589.1|31539.1|31592.1|31540.6|31589.1|31531.6|6
1641590870000|2022-01-07 21:27:50|31588.8|31538|31588.7|31538.7|31589.7|31538.7|31588.5|31537.1|7
1641590880000|2022-01-07 21:28:00|31588.6|31538.3|31589.4|31536.8|31589.4|31538.3|31588.5|31536.3|5
1641590890000|2022-01-07 21:28:10|31576.7|31556.7|31576.7|31556.7|31576.7|31556.7|31576.7|31556.7|1
1641590910000|2022-01-07 21:28:30|31593.2|31531.3|31589|31539|31593.2|31539.7|31588.9|31531.3|10
1641590920000|2022-01-07 21:28:40|31588.9|31538.8|31589.3|31537.9|31589.9|31539.1|31588.9|31536.4|9
1641590930000|2022-01-07 21:28:50|31591.6|31535.4|31589.2|31539.2|31592.1|31540.1|31589.2|31532.7|11
1641590940000|2022-01-07 21:29:00|31589|31539|31588|31532.2|31591.8|31539.7|31585.8|31532.1|18
1641590950000|2022-01-07 21:29:10|31587.9|31530.7|31587.8|31537.8|31589.8|31539.1|31587.3|31530.6|23
1641590960000|2022-01-07 21:29:20|31588.2|31536.7|31586.6|31532.4|31588.2|31538|31584.9|31532.4|24
1641590970000|2022-01-07 21:29:30|31586.7|31532.5|31588.5|31538.5|31589.3|31538.8|31586.6|31526.1|19
1641590980000|2022-01-07 21:29:40|31588.2|31538.2|31588.3|31538.3|31588.8|31538.8|31587.5|31537.5|21
1641590990000|2022-01-07 21:29:50|31588.1|31538.1|31588.4|31532|31589.1|31538.4|31586.5|31531.5|15
1641591000000|2022-01-07 21:30:00|31587.7|31537.7|31590|31535.6|31591.7|31539.3|31587.5|31523.8|24
1641591010000|2022-01-07 21:30:10|31591.1|31532.7|31592.4|31530.8|31593.9|31533.2|31589.8|31529.1|12
1641591020000|2022-01-07 21:30:20|31594.3|31528.3|31591|31531.5|31594.3|31533.3|31590.9|31528.3|18
1641591030000|2022-01-07 21:30:30|31591.1|31532|31588.7|31538.7|31591.1|31538.7|31588|31532|14
1641591040000|2022-01-07 21:30:40|31588.8|31538.8|31588.9|31538.9|31589.9|31539.9|31588|31538|17
1641591050000|2022-01-07 21:30:50|31588.4|31538.4|31588.1|31538.1|31589.5|31539.5|31588|31537.4|12
1641591060000|2022-01-07 21:31:00|31588.5|31538.5|31588.8|31538.8|31589.2|31539.2|31587.8|31537.4|10
1641591070000|2022-01-07 21:31:10|31588.4|31533.9|31588.7|31536.9|31590.5|31540.5|31588.3|31530.6|14
1641591080000|2022-01-07 21:31:20|31589.2|31535.6|31589.5|31535.5|31589.5|31536.6|31589|31535.1|9
1641591090000|2022-01-07 21:31:30|31589.7|31535.1|31588.4|31537.8|31589.8|31539.1|31588.4|31534.8|16
1641591100000|2022-01-07 21:31:40|31588.7|31537.2|31589|31531|31590.5|31540.5|31587.4|31530.7|13
1641591110000|2022-01-07 21:31:50|31591.1|31530.7|31587.4|31537.4|31591.1|31541.1|31587.4|31530.7|6
1641591120000|2022-01-07 21:32:00|31587.9|31536.5|31590.2|31531.8|31591|31538.1|31587.9|31531.1|4
1641591130000|2022-01-07 21:32:10|31590.8|31531.3|31589.1|31538.1|31590.8|31540.3|31589.1|31531.3|4
1641591140000|2022-01-07 21:32:20|31589.6|31537.3|31589|31539|31589.6|31539.4|31588|31533.9|15
1641591150000|2022-01-07 21:32:30|31589.4|31539.4|31587.8|31537.6|31589.4|31539.4|31587.8|31537.5|8
1641591160000|2022-01-07 21:32:40|31588.3|31538.3|31587.7|31537.3|31588.3|31538.3|31587.4|31536.7|8
1641591170000|2022-01-07 21:32:50|31587.8|31537.6|31587.5|31537.5|31589.8|31539.8|31587.4|31537.3|8
1641591180000|2022-01-07 21:33:00|31588|31538|31588|31538|31588|31538|31587.6|31537.4|7
1641591190000|2022-01-07 21:33:10|31587.6|31537.6|31588.3|31538.3|31590|31540|31587.6|31537|6
1641591200000|2022-01-07 21:33:20|31587.7|31537.4|31590.1|31540.1|31590.1|31540.1|31587.4|31537|9
1641591210000|2022-01-07 21:33:30|31589.1|31539.1|31587.7|31534.3|31589.8|31539.8|31587.6|31533.9|7
1641591220000|2022-01-07 21:33:40|31590.6|31540.6|31590.3|31531.6|31593|31543|31587.3|31531.6|16
1641591230000|2022-01-07 21:33:50|31588.6|31531.5|31588.7|31538.7|31590.2|31539.7|31588.1|31530.6|18
1641591240000|2022-01-07 21:34:00|31588.6|31538.6|31588.6|31538.6|31595.2|31545.2|31588.2|31524.2|19
1641591250000|2022-01-07 21:34:10|31590.2|31532.8|31590.1|31532.7|31590.2|31532.8|31590.1|31532.7|3
1641591260000|2022-01-07 21:34:20|31590.4|31533.6|31590.2|31533.3|31591.4|31533.6|31588.1|31530.5|12
1641591270000|2022-01-07 21:34:30|31590.6|31533|31589.9|31536.8|31591|31541|31589.6|31533|11
1641591280000|2022-01-07 21:34:40|31590.1|31536.3|31589.9|31537.3|31590.6|31537.6|31589.4|31536.3|8
1641591290000|2022-01-07 21:34:50|31589.4|31537.7|31588.4|31538.4|31590.4|31540.4|31588.4|31537.1|6
1641591300000|2022-01-07 21:35:00|31588.9|31538.9|31590|31533|31590|31538.9|31588.2|31533|6
1641591310000|2022-01-07 21:35:10|31589.9|31532.7|31589.2|31539.2|31590.1|31540.1|31588.7|31532.4|7
1641591320000|2022-01-07 21:35:20|31590|31532.2|31591.8|31532.4|31591.8|31534|31589|31532.2|7
1641591330000|2022-01-07 21:35:30|31591.9|31532.3|31591.5|31533.1|31593.2|31543.2|31589.7|31531.8|17
1641591340000|2022-01-07 21:35:40|31590.6|31533.4|31590.5|31534.1|31591.5|31534.5|31590.3|31532.9|19
1641591350000|2022-01-07 21:35:50|31590.7|31534|31590.7|31534.1|31591.4|31534.1|31590.5|31533.3|18
1641591360000|2022-01-07 21:36:00|31590.2|31533.3|31589.7|31535.9|31591.4|31541.4|31589.4|31531.7|18
1641591370000|2022-01-07 21:36:10|31589|31538.2|31590.8|31531.6|31591.1|31538.2|31589|31531.6|11
1641591380000|2022-01-07 21:36:20|31589.2|31532.3|31589.2|31537.9|31590|31540|31588.9|31532.2|5
1641591390000|2022-01-07 21:36:30|31589|31539|31589|31539|31589.8|31539.8|31587.9|31536.8|9
1641591400000|2022-01-07 21:36:40|31588.4|31538.4|31589.9|31530.7|31590|31538.4|31587.9|31530.7|7
1641591410000|2022-01-07 21:36:50|31588.8|31531.9|31588.1|31531.3|31589.2|31531.9|31588.1|31531.3|7
1641591420000|2022-01-07 21:37:00|31588.5|31531.2|31588.5|31537.6|31589.6|31539.6|31588|31530.9|10
1641591430000|2022-01-07 21:37:10|31590.9|31530.4|31588.6|31538.6|31590.9|31539.7|31587.1|31530.4|13
1641591440000|2022-01-07 21:37:20|31589.1|31539.1|31590.5|31528.8|31590.5|31539.1|31588.2|31528.8|8
1641591450000|2022-01-07 21:37:30|31593.5|31533.4|31586.9|31521.1|31593.5|31533.4|31585.9|31518.4|7
1641591460000|2022-01-07 21:37:40|31590.8|31529.2|31586.5|31524.4|31590.8|31534.3|31586.5|31524.1|7
1641591470000|2022-01-07 21:37:50|31586.7|31536.7|31589.9|31526.6|31589.9|31536.7|31585.5|31526.3|6
1641591480000|2022-01-07 21:38:00|31590|31525|31587.3|31521.4|31596.5|31533.7|31587.3|31521.4|18
1641591490000|2022-01-07 21:38:10|31591.2|31521.2|31591.9|31524.9|31598|31533.4|31584.2|31513.5|29
1641591500000|2022-01-07 21:38:20|31592.2|31521.4|31596.9|31518|31604.8|31534.3|31590.1|31516|18
1641591510000|2022-01-07 21:38:30|31596.7|31517.8|31587.7|31527.7|31598.2|31529.7|31587.7|31515.9|16
1641591520000|2022-01-07 21:38:40|31587.6|31527.8|31583.4|31522.4|31591.8|31528.6|31583.4|31521.2|12
1641591530000|2022-01-07 21:38:50|31583.7|31521.5|31581.7|31528.9|31583.8|31533.8|31581.3|31520.1|8
1641591540000|2022-01-07 21:39:00|31582.3|31528.7|31581.8|31528.9|31582.6|31531|31581.8|31526.8|11
1641591550000|2022-01-07 21:39:10|31581.3|31530.2|31583.9|31533.9|31585.5|31535.5|31580.9|31530.2|7
1641591560000|2022-01-07 21:39:20|31583.4|31533.4|31584.8|31534.8|31584.8|31534.8|31581.9|31531.9|9
1641591570000|2022-01-07 21:39:30|31585.4|31535.4|31584|31534|31585.8|31535.8|31583.3|31533.3|6
1641591580000|2022-01-07 21:39:40|31585.3|31535.3|31582|31532|31585.3|31535.3|31582|31532|4
1641591590000|2022-01-07 21:39:50|31582.6|31532.6|31585.9|31535.9|31585.9|31535.9|31581.3|31531.3|5
1641591600000|2022-01-07 21:40:00|31586.1|31536.1|31584.6|31534.6|31586.1|31536.1|31584.1|31534.1|5
1641591610000|2022-01-07 21:40:10|31585.5|31535.5|31585.4|31535.4|31585.5|31535.5|31583.6|31533.6|5
1641591620000|2022-01-07 21:40:20|31583.4|31533.4|31584.6|31534.6|31584.6|31534.6|31583.4|31533.4|9
1641591630000|2022-01-07 21:40:30|31584.5|31534.5|31584.9|31534.9|31584.9|31534.9|31583.9|31533.9|8
1641591640000|2022-01-07 21:40:40|31584.7|31534.7|31584.8|31534.8|31584.8|31534.8|31584.3|31534.3|4
1641591650000|2022-01-07 21:40:50|31585.2|31535.2|31583.4|31533.4|31585.2|31535.2|31583.4|31533.4|5
1641591660000|2022-01-07 21:41:00|31582.9|31532.9|31585.1|31535.1|31585.1|31535.1|31582.9|31532.9|7
1641591670000|2022-01-07 21:41:10|31584|31534|31583.9|31533.9|31584.8|31534.8|31583.9|31533.9|3
1641591680000|2022-01-07 21:41:20|31586.7|31536.7|31585.6|31535.6|31586.9|31536.9|31585.6|31535.6|5
1641591690000|2022-01-07 21:41:30|31585.2|31535.2|31583.4|31533.4|31585.6|31535.6|31583.3|31533.3|8
1641591700000|2022-01-07 21:41:40|31583.3|31533.3|31585.7|31535.7|31585.7|31535.7|31582.7|31532.7|6
1641591710000|2022-01-07 21:41:50|31586.5|31536.5|31580.4|31530.4|31586.5|31536.5|31580.4|31530.4|8
1641591720000|2022-01-07 21:42:00|31579|31529|31580.6|31530.6|31581.9|31531.9|31579|31529|7
1641591730000|2022-01-07 21:42:10|31581|31531|31581.6|31531.6|31581.8|31531.8|31579.6|31529.6|7
1641591740000|2022-01-07 21:42:20|31580.7|31530.7|31584.9|31534.9|31585.8|31535.8|31580.7|31530.7|9
1641591750000|2022-01-07 21:42:30|31583.3|31533.3|31580.8|31530.8|31583.3|31533.3|31580.8|31530.8|8
1641591760000|2022-01-07 21:42:40|31585.8|31535.8|31583.6|31533.6|31586|31536|31583.6|31533.6|5
1641591770000|2022-01-07 21:42:50|31584.4|31534.4|31583.1|31533.1|31584.5|31534.5|31582.6|31532.6|4
1641591780000|2022-01-07 21:43:00|31582.5|31532.5|31581.4|31531.4|31586.3|31536.3|31579.4|31529.4|13
1641591790000|2022-01-07 21:43:10|31582.4|31532.4|31585.6|31535.6|31586|31536|31581.4|31531.4|6
1641591800000|2022-01-07 21:43:20|31585.4|31535.4|31583.8|31533.8|31585.7|31535.7|31583.8|31533.8|14
1641591810000|2022-01-07 21:43:30|31584|31534|31584.7|31534.7|31586.9|31536.9|31584|31534|6
1641591820000|2022-01-07 21:43:40|31586.2|31536.2|31585.1|31535.1|31587|31537|31583.4|31533.4|7
1641591830000|2022-01-07 21:43:50|31584.4|31534.4|31584.4|31534.4|31585.1|31535.1|31583.6|31533.6|5
1641591840000|2022-01-07 21:44:00|31583|31533|31583|31533|31583|31533|31583|31533|1
1641591850000|2022-01-07 21:44:10|31585.9|31535.9|31576.5|31526.5|31585.9|31535.9|31576.5|31526.5|8
1641591860000|2022-01-07 21:44:20|31582.2|31532.2|31582.9|31532.9|31583|31533|31575.5|31525.5|16
1641591870000|2022-01-07 21:44:30|31583.5|31533.5|31585.2|31535.2|31585.4|31535.4|31582.9|31532.9|7
1641591880000|2022-01-07 21:44:40|31584.4|31534.4|31587|31537|31587|31537|31584|31534|6
1641591890000|2022-01-07 21:44:50|31586.7|31536.7|31583.4|31533.4|31586.7|31536.7|31582.8|31532.8|6
1641591900000|2022-01-07 21:45:00|31583|31533|31587.2|31537.2|31598|31539.6|31580.8|31513|35
1641591910000|2022-01-07 21:45:10|31582.5|31532.5|31583.6|31533.6|31588.8|31538.8|31581|31531|33
1641591920000|2022-01-07 21:45:20|31584.9|31534.9|31583|31533|31610|31541.5|31581.3|31520|28
1641591930000|2022-01-07 21:45:30|31583.8|31533.8|31585.6|31535.6|31589.9|31539.9|31582.9|31532.9|31
1641591940000|2022-01-07 21:45:40|31585.3|31535.3|31585.6|31535.6|31587.2|31537.2|31584.3|31534.3|26
1641591950000|2022-01-07 21:45:50|31584.1|31534.1|31582.8|31532.8|31584.7|31534.7|31582.4|31532.4|15
1641591960000|2022-01-07 21:46:00|31582.5|31532.5|31583|31533|31586.9|31536.9|31582.1|31532.1|19
1641591970000|2022-01-07 21:46:10|31588.9|31538.9|31593.9|31543.9|31595.2|31545.2|31582.7|31532.7|15
1641591980000|2022-01-07 21:46:20|31595.1|31545.1|31591.4|31541.4|31606.8|31545.7|31589.7|31528.2|16
1641591990000|2022-01-07 21:46:30|31587.8|31537.8|31598|31548|31598|31548|31587.8|31537.8|9
1641592000000|2022-01-07 21:46:40|31598.7|31548.7|31592.8|31542.8|31599.1|31549.1|31592.8|31542.8|10
1641592010000|2022-01-07 21:46:50|31593.1|31543.1|31607.3|31522.9|31607.3|31543.4|31590.3|31522.9|15
1641592020000|2022-01-07 21:47:00|31605.4|31523.8|31596.9|31546.9|31607.6|31546.9|31596.6|31514|9
1641592030000|2022-01-07 21:47:10|31596.6|31546.6|31592.8|31542.8|31597.4|31547.4|31592|31542|12
1641592040000|2022-01-07 21:47:20|31593.2|31543.2|31595.1|31545.1|31595.3|31545.3|31592.9|31542.9|5
1641592050000|2022-01-07 21:47:30|31595.2|31545.2|31593|31543|31595.2|31545.2|31591.9|31541.9|6
1641592060000|2022-01-07 21:47:40|31592|31542|31591.1|31541.1|31592|31542|31590.2|31540.2|4
1641592070000|2022-01-07 21:47:50|31590.9|31540.9|31595.6|31545.6|31595.6|31545.6|31590.4|31540.4|4
1641592080000|2022-01-07 21:48:00|31595.8|31545.8|31612.1|31518.6|31612.1|31546.9|31590.5|31518.6|9
1641592090000|2022-01-07 21:48:10|31604.8|31519.2|31590.5|31540.5|31604.8|31540.7|31589|31519.1|10
1641592100000|2022-01-07 21:48:20|31603.5|31522.5|31591.7|31541.7|31603.5|31544.8|31590.5|31522.4|6
1641592110000|2022-01-07 21:48:30|31591.6|31541.6|31607.8|31528|31607.8|31543.2|31591.2|31528|7
1641592120000|2022-01-07 21:48:40|31589.4|31539.4|31591.4|31541.4|31604.3|31542.7|31589.4|31525.5|8
1641592130000|2022-01-07 21:48:50|31591.1|31541.1|31591.7|31541.7|31595.4|31545.4|31590.9|31540.9|10
1641592140000|2022-01-07 21:49:00|31591.6|31541.6|31604.8|31525.2|31605|31544.1|31590.4|31524.9|14
1641592150000|2022-01-07 21:49:10|31594.4|31544.4|31592.7|31542.7|31594.4|31544.4|31589.4|31539.4|15
1641592160000|2022-01-07 21:49:20|31592.2|31542.2|31591.1|31541.1|31592.8|31542.8|31588.7|31538.7|9
1641592170000|2022-01-07 21:49:30|31590.8|31540.8|31588.4|31538.4|31590.8|31540.8|31588.1|31538.1|6
1641592180000|2022-01-07 21:49:40|31588.7|31538.7|31589.1|31539.1|31593.3|31543.3|31585.7|31535.7|11
1641592190000|2022-01-07 21:49:50|31588.9|31538.9|31589.5|31539.5|31589.6|31539.6|31588.8|31538.8|7
1641592200000|2022-01-07 21:50:00|31588.8|31538.8|31660.6|31553.6|31662.1|31555.1|31588.8|31536.5|31
1641592210000|2022-01-07 21:50:10|31654.8|31547.8|31660|31553|31664.1|31558.2|31643|31536|36
1641592220000|2022-01-07 21:50:20|31659.8|31552.8|31662.3|31555.3|31662.6|31555.6|31657.2|31550.2|34
1641592230000|2022-01-07 21:50:30|31662.2|31555.2|31661.5|31554.5|31663.2|31556.2|31656.9|31549.9|32
1641592240000|2022-01-07 21:50:40|31661|31554|31662.3|31555.3|31666.3|31559.3|31659.3|31552.3|30
1641592250000|2022-01-07 21:50:50|31663.4|31556.4|31660.6|31553.6|31663.4|31556.4|31658.4|31551.4|27
1641592260000|2022-01-07 21:51:00|31659.4|31552.4|31638|31531|31666.9|31559.9|31637|31530|26
1641592270000|2022-01-07 21:51:10|31660.1|31553.1|31660.8|31553.8|31666.8|31559.8|31654.7|31547.7|25
1641592280000|2022-01-07 21:51:20|31650.2|31543.2|31659.7|31552.7|31666|31559|31650.2|31543.2|16
1641592290000|2022-01-07 21:51:30|31659.4|31552.4|31664.1|31557.1|31672.3|31565.3|31659.4|31552.4|13
1641592300000|2022-01-07 21:51:40|31660.6|31553.6|31663.5|31556.5|31663.5|31556.5|31651.5|31544.5|11
1641592310000|2022-01-07 21:51:50|31660.9|31553.9|31668.7|31561.7|31668.8|31561.8|31660.9|31553.9|20
1641592320000|2022-01-07 21:52:00|31668.4|31561.4|31667.8|31560.8|31668.4|31561.4|31663.1|31556.1|8
1641592330000|2022-01-07 21:52:10|31667.2|31560.2|31665.6|31558.6|31671|31564|31665.4|31558.4|14
1641592340000|2022-01-07 21:52:20|31668.4|31561.4|31661.6|31554.6|31668.4|31561.4|31661.6|31554.6|4
1641592350000|2022-01-07 21:52:30|31667.4|31560.4|31659.2|31552.2|31669.8|31562.8|31659.2|31552.2|6
1641592360000|2022-01-07 21:52:40|31658.9|31551.9|31668.3|31561.3|31669.9|31562.9|31658.9|31551.9|7
1641592370000|2022-01-07 21:52:50|31668.4|31561.4|31666|31559|31668.4|31561.4|31663.5|31556.5|5
1641592380000|2022-01-07 21:53:00|31665.9|31558.9|31669.6|31562.6|31669.6|31562.6|31662.2|31555.2|16
1641592390000|2022-01-07 21:53:10|31671.7|31564.7|31671|31564|31671.8|31564.8|31671|31564|5
1641592400000|2022-01-07 21:53:20|31668.2|31561.2|31670.3|31563.3|31670.3|31563.3|31668.2|31561.2|7
1641592410000|2022-01-07 21:53:30|31668.3|31561.3|31671.8|31564.8|31672|31565|31668.1|31561.1|7
1641592420000|2022-01-07 21:53:40|31672.2|31565.2|31671.4|31564.4|31672.2|31565.2|31669.5|31562.5|9
1641592430000|2022-01-07 21:53:50|31670.9|31563.9|31667.4|31560.4|31670.9|31563.9|31667.4|31560.4|6
1641592440000|2022-01-07 21:54:00|31666.7|31559.7|31667.3|31560.3|31672.4|31565.4|31666.7|31559.7|15
1641592450000|2022-01-07 21:54:10|31669.9|31562.9|31665.2|31558.2|31671.1|31564.1|31665.2|31558.2|13
1641592460000|2022-01-07 21:54:20|31666.4|31559.4|31664.7|31557.7|31668|31561|31664.7|31557.7|6
1641592470000|2022-01-07 21:54:30|31666.2|31559.2|31666.6|31559.6|31674.5|31567.5|31666.2|31559.2|5
1641592480000|2022-01-07 21:54:40|31662.3|31555.3|31668.2|31561.2|31678.2|31571.2|31662.3|31555.3|5
1641592490000|2022-01-07 21:54:50|31668|31561|31666.7|31559.7|31668.4|31561.4|31665.3|31558.3|4
1641592500000|2022-01-07 21:55:00|31676.1|31569.1|31674.9|31567.9|31677.1|31570.1|31668.6|31561.6|8
1641592530000|2022-01-07 21:55:30|31670.9|31563.9|31668.3|31561.3|31670.9|31563.9|31668.3|31561.3|4
1641592550000|2022-01-07 21:55:50|31675.2|31568.2|31675.2|31568.2|31675.2|31568.2|31675.2|31568.2|1
1641592560000|2022-01-07 21:56:00|31665.8|31558.8|31665.8|31558.8|31666|31559|31665.3|31558.3|5
1641592570000|2022-01-07 21:56:10|31665.9|31558.9|31672.2|31565.2|31673.4|31566.4|31664.9|31557.9|12
1641592580000|2022-01-07 21:56:20|31665.6|31558.6|31665.8|31558.8|31665.9|31558.9|31664.8|31557.8|4
1641592590000|2022-01-07 21:56:30|31665.6|31558.6|31659.8|31552.8|31666.4|31559.4|31659.8|31552.8|25
1641592600000|2022-01-07 21:56:40|31660.5|31553.5|31662.8|31555.8|31664.3|31557.3|31660.5|31553.5|8
1641592630000|2022-01-07 21:57:10|31655.8|31548.8|31653.5|31546.5|31656.2|31549.2|31653.5|31546.5|10
1641592640000|2022-01-07 21:57:20|31653.2|31546.2|31668.5|31561.5|31670|31563|31652.8|31545.8|7
1641592660000|2022-01-07 21:57:40|31661.8|31554.8|31661.9|31554.9|31662.3|31555.3|31661.2|31554.2|10
1641592670000|2022-01-07 21:57:50|31660.1|31553.1|31655.7|31548.7|31660.1|31553.1|31655.7|31548.7|12
1641592680000|2022-01-07 21:58:00|31657.8|31550.8|31635.2|31528.2|31672.3|31565.3|31635.2|31528.2|13
1641592690000|2022-01-07 21:58:10|31631.9|31524.9|31631.9|31524.9|31631.9|31524.9|31631.9|31524.9|1
1641592710000|2022-01-07 21:58:30|31632.5|31525.5|31629.8|31522.8|31632.5|31525.5|31629.8|31522.8|2
1641592720000|2022-01-07 21:58:40|31629|31522|31607.2|31500.2|31652|31545|31603|31496|8
1641592730000|2022-01-07 21:58:50|31638.3|31531.3|31606.3|31499.3|31638.3|31531.3|31603.2|31496.2|8
1641762000000|2022-01-09 21:00:00|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|1
1641765110000|2022-01-09 21:51:50|31697.5|31565.5|31697.5|31565.5|31697.5|31565.5|31697.5|31565.5|1
1641765120000|2022-01-09 21:52:00|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|31689.5|31568.6|1
1641765310000|2022-01-09 21:55:10|31685.2|31553.2|31685.2|31553.2|31685.2|31553.2|31685.2|31553.2|1
1641765470000|2022-01-09 21:57:50|31698|31566|31698|31566|31698|31566|31698|31566|1
1641765500000|2022-01-09 21:58:20|31689.8|31565.8|31689.8|31565.8|31689.8|31565.8|31689.8|31565.8|1
1641765570000|2022-01-09 21:59:30|31683.7||31683.7||31683.7||31683.7||1
1641765610000|2022-01-09 22:00:10|31679.9|31552.9|31684.4|31557.4|31684.4|31557.4|31679.9|31552.9|2
1641765630000|2022-01-09 22:00:30|31680.2|31553.2|31680.2|31553.2|31680.2|31553.2|31680.2|31553.2|1
1641765650000|2022-01-09 22:00:50|31675.8|31550.5|31675.8|31550.5|31675.8|31550.5|31675.8|31550.5|1
1641765660000|2022-01-09 22:01:00|31678.7|31551.7|31680.2|31553.2|31680.2|31553.2|31678.7|31551.7|2
1641765670000|2022-01-09 22:01:10|31675.8|31550.5|31675.8|31550.5|31675.8|31550.5|31675.8|31550.5|1
1641765680000|2022-01-09 22:01:20|31665.8|31560.5|31665.8|31560.5|31665.8|31560.5|31665.8|31560.5|1
1641765910000|2022-01-09 22:05:10|31659.2|31552.2|31659.2|31552.2|31659.2|31552.2|31659.2|31552.2|1
1641765920000|2022-01-09 22:05:20|31662.1|31555.1|31659.2|31552.2|31662.1|31555.1|31659.2|31552.2|2
1641765930000|2022-01-09 22:05:30|31662.1|31555.1|31662.1|31555.1|31662.1|31555.1|31662.1|31555.1|1
1641765970000|2022-01-09 22:06:10|31656.7|31549.7|31656.7|31549.7|31656.7|31549.7|31656.7|31549.7|1
1641765980000|2022-01-09 22:06:20|31664.8|31557.8|31664.8|31557.8|31664.8|31557.8|31664.8|31557.8|1
1641765990000|2022-01-09 22:06:30|31664.3|31557.3|31667.5|31560.5|31667.5|31562.6|31663.9|31556.9|5
1641766000000|2022-01-09 22:06:40|31675.1|31568.1|31675.1|31568.1|31675.1|31568.1|31675.1|31568.1|1
1641766010000|2022-01-09 22:06:50|31681.2|31574.2|31673.8|31566.8|31681.2|31574.2|31673.8|31566.8|2
1641766030000|2022-01-09 22:07:10|31683.7|31581.1|31672.8|31575|31683.7|31581.1|31672.8|31569|8
1641766050000|2022-01-09 22:07:30|31678.1|31573.9|31672.5|31574.1|31679.4|31574.1|31672.5|31571.5|5
1641766100000|2022-01-09 22:08:20|31665.7|31558.7|31663.3|31556.3|31665.7|31558.7|31663.3|31556.3|3
1641766120000|2022-01-09 22:08:40|31660.7|31553.7|31660.9|31553.9|31660.9|31553.9|31660.6|31553.6|4
1641766140000|2022-01-09 22:09:00|31662.7|31555.7|31659.3|31552.3|31662.7|31555.7|31659.3|31552.3|2
1641766150000|2022-01-09 22:09:10|31658.9|31551.9|31658.9|31551.9|31658.9|31551.9|31658.9|31551.9|1
1641766160000|2022-01-09 22:09:20|31657.4|31550.4|31664.4|31557.4|31664.4|31557.4|31657.1|31550.1|4
1641766180000|2022-01-09 22:09:40|31666.1|31559.1|31665.5|31558.5|31666.1|31559.1|31665.5|31558.5|2
1641766210000|2022-01-09 22:10:10|31663.7|31556.7|31663.6|31556.6|31666|31559|31663.6|31556.6|3
1641766240000|2022-01-09 22:10:40|31665.1|31558.1|31662|31555|31665.1|31558.1|31662|31555|3
1641766270000|2022-01-09 22:11:10|31665.5|31558.5|31663.9|31556.9|31665.5|31558.5|31663.9|31556.9|2
1641766300000|2022-01-09 22:11:40|31665.9|31558.9|31663.9|31556.9|31665.9|31558.9|31663.9|31556.9|2
1641766330000|2022-01-09 22:12:10|31665.6|31560.3|31666.2|31559.2|31666.2|31560.3|31665.6|31559.2|2
1641766350000|2022-01-09 22:12:30|31665.8|31560|31664.8|31557.8|31665.8|31560|31664.8|31557.8|2
1641766360000|2022-01-09 22:12:40|31666|31559|31664.8|31557.8|31666|31559|31664.8|31557.8|2
1641766380000|2022-01-09 22:13:00|31666.4|31559.4|31666.4|31559.4|31666.4|31559.4|31666.4|31559.4|1
1641766390000|2022-01-09 22:13:10|31666.3|31559.3|31665.6|31560.3|31666.3|31560.3|31665.6|31559.3|2
1641766410000|2022-01-09 22:13:30|31667|31560|31667|31560|31667|31560|31667|31560|1
1641766420000|2022-01-09 22:13:40|31667.8|31560.8|31667.8|31560.8|31667.8|31560.8|31667|31560|3
1641766430000|2022-01-09 22:13:50|31668.9|31561.9|31668.9|31561.9|31668.9|31561.9|31668.9|31561.9|1
1641766440000|2022-01-09 22:14:00|31669|31562|31667|31560|31669|31562|31667|31560|2
1641766450000|2022-01-09 22:14:10|31667.8|31560.8|31667.8|31560.8|31667.8|31560.8|31667.8|31560.8|1
1641766460000|2022-01-09 22:14:20|31667|31560|31667|31560|31667|31560|31666.9|31559.9|3
1641766470000|2022-01-09 22:14:30|31667.9|31560.9|31667|31560|31667.9|31560.9|31667|31560|3
1641766480000|2022-01-09 22:14:40|31667.1|31560.1|31669|31562|31669|31562|31667.1|31560.1|2
1641766490000|2022-01-09 22:14:50|31669.2|31562.2|31669.2|31562.2|31669.2|31562.2|31669.2|31562.2|1
1641766500000|2022-01-09 22:15:00|31668.4|31561.4|31633.9|31583.9|31668.4|31584.3|31633.1|31557.4|8
1641766510000|2022-01-09 22:15:10|31656|31565|31656|31565|31656|31565|31656|31565|1
1641766520000|2022-01-09 22:15:20|31634.1|31584.1|31656.5|31565.6|31656.5|31584.7|31634.1|31565.6|5
1641766530000|2022-01-09 22:15:30|31669.7|31562.7|31635.1|31585.1|31672|31585.1|31635.1|31562.7|4
1641766540000|2022-01-09 22:15:40|31635.2|31585.2|31635.6|31585.6|31650.6|31585.7|31635.2|31571.2|4
1641766550000|2022-01-09 22:15:50|31657.8|31565.8|31660.3|31565.8|31660.3|31565.8|31657.8|31565.8|2
1641766560000|2022-01-09 22:16:00|31664.7|31557.7|31667.3|31560.3|31667.3|31560.3|31664.6|31557.6|4
1641766570000|2022-01-09 22:16:10|31669.5|31562.5|31666.4|31559.4|31669.5|31562.5|31666.4|31559.4|3
1641766580000|2022-01-09 22:16:20|31668.4|31561.4|31636.1|31586.1|31671.7|31586.1|31636.1|31561.4|5
1641766590000|2022-01-09 22:16:30|31651.8|31571.7|31636.3|31586.3|31651.8|31586.3|31636.3|31571.7|2
1641766600000|2022-01-09 22:16:40|31652.9|31570.4|31655.6|31569.4|31655.6|31570.4|31652.9|31569.4|2
1641766610000|2022-01-09 22:16:50|31653.5|31570.1|31652.9|31570.7|31653.5|31570.7|31652.9|31570.1|2
1641766620000|2022-01-09 22:17:00|31663.9|31561.7|31663.9|31561.7|31663.9|31561.7|31663.9|31561.7|1
1641766630000|2022-01-09 22:17:10|31668.4|31561.4|31668.4|31561.4|31668.4|31561.4|31668.4|31561.4|1
1641766640000|2022-01-09 22:17:20|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|1
1641766650000|2022-01-09 22:17:30|31667.3|31560.3|31668.4|31561.4|31668.4|31561.4|31667.3|31560.3|2
1641766670000|2022-01-09 22:17:50|31667.3|31560.3|31667.3|31560.3|31667.3|31560.3|31667.3|31560.3|1
1641766680000|2022-01-09 22:18:00|31668.4|31561.4|31668.4|31561.4|31668.4|31561.4|31668.4|31561.4|1
1641766690000|2022-01-09 22:18:10|31667.3|31560.3|31667.3|31560.3|31667.3|31560.3|31667.3|31560.3|1
1641766700000|2022-01-09 22:18:20|31668.4|31561.4|31668.4|31561.4|31668.4|31561.4|31668.4|31561.4|1
1641766710000|2022-01-09 22:18:30|31667.3|31560.3|31669.9|31562.9|31669.9|31587.1|31637.1|31560.3|4
1641766720000|2022-01-09 22:18:40|31669.5|31562.5|31669.2|31562.2|31669.5|31562.5|31669.2|31562.2|2
1641766730000|2022-01-09 22:18:50|31667.2|31560.2|31669.1|31562.1|31669.1|31562.1|31667.2|31560.2|5
1641766740000|2022-01-09 22:19:00|31669.6|31562.6|31669.6|31562.6|31669.6|31562.6|31669.6|31562.6|1
1641766760000|2022-01-09 22:19:20|31667.3|31560.3|31668.2|31561.2|31668.2|31561.2|31666.8|31559.8|3
1641766770000|2022-01-09 22:19:30|31669.1|31562.1|31669.6|31562.6|31669.6|31562.6|31668.2|31561.2|3
1641766790000|2022-01-09 22:19:50|31666.8|31559.8|31667.3|31560.3|31667.3|31560.3|31666.8|31559.8|2
1641766800000|2022-01-09 22:20:00|31668.2|31561.2|31669.1|31562.1|31669.1|31562.1|31668.2|31561.2|2
1641766810000|2022-01-09 22:20:10|31667.3|31560.3|31668.1|31561.1|31668.1|31561.1|31667.2|31560.2|3
1641766820000|2022-01-09 22:20:20|31636|31586|31636.1|31586.1|31636.1|31586.1|31636|31586|2
1641766830000|2022-01-09 22:20:30|31669.3|31562.3|31636.1|31586.1|31669.3|31587.1|31636.1|31562.3|3
1641766840000|2022-01-09 22:20:40|31658.2|31566.3|31669.3|31562.3|31669.3|31566.3|31658.2|31561.8|4
1641766860000|2022-01-09 22:21:00|31666.8|31559.8|31668.8|31561.8|31668.8|31561.8|31666.8|31559.8|3
1641766870000|2022-01-09 22:21:10|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|1
1641766880000|2022-01-09 22:21:20|31667.2|31560.2|31668|31561|31668|31561|31667.2|31560.2|2
1641766890000|2022-01-09 22:21:30|31668.8|31561.8|31669.3|31562.3|31669.3|31562.3|31668.8|31561.8|2
1641766900000|2022-01-09 22:21:40|31667.2|31560.2|31668|31561|31668|31561|31667.2|31560.2|2
1641766910000|2022-01-09 22:21:50|31668.8|31561.8|31668.8|31561.8|31668.8|31561.8|31668.8|31561.8|1
1641766920000|2022-01-09 22:22:00|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|1
1641766930000|2022-01-09 22:22:10|31667.2|31560.2|31636.3|31586.3|31667.2|31587.2|31636.3|31560.2|3
1641766940000|2022-01-09 22:22:20|31652.6|31570.5|31652.6|31570.5|31652.6|31570.5|31652.6|31570.5|1
1641766950000|2022-01-09 22:22:30|31661.6|31563.2|31661.4|31563.3|31661.6|31563.3|31661.4|31563.2|2
1641766960000|2022-01-09 22:22:40|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|1
1641766980000|2022-01-09 22:23:00|31637.1|31587.1|31637.1|31587.1|31637.1|31587.1|31637.1|31587.1|1
1641766990000|2022-01-09 22:23:10|31652.5|31572.2|31652.5|31572.2|31652.5|31572.2|31652.5|31572.2|1
1641767010000|2022-01-09 22:23:30|31662.1|31564.1|31662.1|31564.1|31662.1|31564.1|31662.1|31564.1|1
1641767020000|2022-01-09 22:23:40|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|31669.3|31562.3|1
1641767090000|2022-01-09 22:24:50|31667.2|31560.2|31668.1|31561.1|31668.1|31561.1|31667.2|31560.2|2
1641767100000|2022-01-09 22:25:00|31636.1|31586.1|31669.3|31562.3|31669.3|31586.1|31636.1|31562.3|3
1641767120000|2022-01-09 22:25:20|31666.8|31559.8|31668.9|31561.9|31668.9|31561.9|31666.8|31559.8|4
1641767130000|2022-01-09 22:25:30|31669.3|31562.3|31652.5|31572.2|31669.3|31587.1|31637|31562.3|4
1641767140000|2022-01-09 22:25:40|31662.1|31564.1|31666.7|31559.7|31666.7|31564.1|31662.1|31559.7|2
1641767150000|2022-01-09 22:25:50|31661.1|31564.5|31668|31561|31668|31564.5|31661.1|31560.2|3
1641767160000|2022-01-09 22:26:00|31668.9|31561.9|31669.5|31562.5|31669.5|31562.5|31668.9|31561.9|3
1641767180000|2022-01-09 22:26:20|31666.8|31559.8|31668.1|31561.1|31668.1|31561.1|31666.8|31559.8|3
1641767190000|2022-01-09 22:26:30|31669|31562|31669|31562|31669|31562|31669|31562|1
1641767200000|2022-01-09 22:26:40|31667.2|31560.2|31667.9|31560.9|31667.9|31560.9|31667.1|31560.1|3
1641767220000|2022-01-09 22:27:00|31668.8|31561.8|31668.8|31561.8|31668.8|31561.8|31668.8|31561.8|1
1641767230000|2022-01-09 22:27:10|31667.2|31560.2|31668.3|31561.3|31668.3|31561.3|31667.2|31560.2|2
1641767250000|2022-01-09 22:27:30|31667.3|31560.3|31668.3|31561.3|31668.3|31561.3|31667.3|31560.3|2
1641767270000|2022-01-09 22:27:50|31669.1|31562.1|31669.1|31562.1|31669.1|31562.1|31669.1|31562.1|1
1641767280000|2022-01-09 22:28:00|31667.3|31560.3|31668.3|31561.3|31668.3|31561.3|31667.3|31560.3|2
1641767300000|2022-01-09 22:28:20|31667.3|31560.3|31637.1|31587.1|31667.4|31587.1|31637.1|31560.3|3
1641767310000|2022-01-09 22:28:30|31669.9|31562.9|31669.9|31562.9|31669.9|31562.9|31669.9|31562.9|1
1641767320000|2022-01-09 22:28:40|31666.8|31559.8|31669.8|31562.8|31669.8|31562.8|31666.8|31559.8|4
1641767340000|2022-01-09 22:29:00|31666.9|31559.9|31671.4|31564.4|31671.4|31564.4|31666.3|31559.3|7
1641767350000|2022-01-09 22:29:10|31667.8|31560.8|31658.4|31568|31670.7|31587.1|31636.2|31560.8|12
1641767360000|2022-01-09 22:29:20|31636.2|31586.2|31636.1|31586.1|31637.8|31587.8|31636.1|31586.1|6
1641767370000|2022-01-09 22:29:30|31637.1|31587.1|31662|31564.4|31662|31587.1|31637.1|31564.4|5
1641767380000|2022-01-09 22:29:40|31636.1|31586.1|31636.1|31586.1|31652.8|31587.1|31636.1|31570.8|6
1641767390000|2022-01-09 22:29:50|31637.1|31587.1|31637|31587|31637.1|31587.1|31636.1|31586.1|8
1641767400000|2022-01-09 22:30:00|31635.9|31585.9|31634.2|31584.2|31636.9|31586.9|31634.2|31584.2|5
1641767410000|2022-01-09 22:30:10|31635.4|31585.4|31636.3|31586.3|31637.4|31587.4|31634.2|31584.2|24
1641767420000|2022-01-09 22:30:20|31635.3|31585.3|31635.3|31585.3|31637.4|31587.4|31635.3|31585.3|21
1641767430000|2022-01-09 22:30:30|31635.2|31585.2|31635.3|31585.3|31635.3|31585.3|31634.2|31584.2|15
1641767440000|2022-01-09 22:30:40|31634.4|31584.4|31635.4|31585.4|31635.4|31585.4|31634.3|31584.3|15
1641767450000|2022-01-09 22:30:50|31634.3|31584.3|31633.5|31583.5|31635.3|31585.3|31633.3|31583.3|20
1641767460000|2022-01-09 22:31:00|31634.4|31584.4|31636.5|31586.5|31638.2|31588.2|31633.4|31583.4|21
1641767470000|2022-01-09 22:31:10|31636.9|31586.9|31636.6|31586.6|31639|31589|31636|31586|17
1641767480000|2022-01-09 22:31:20|31635.9|31585.9|31638|31588|31638|31588|31635|31585|14
1641767490000|2022-01-09 22:31:30|31637.5|31587.5|31635.9|31585.9|31637.9|31587.9|31635.9|31585.9|18
1641767500000|2022-01-09 22:31:40|31636.8|31586.8|31636|31586|31637|31587|31635.6|31585.6|16
1641767510000|2022-01-09 22:31:50|31636.9|31586.9|31660.6|31559.7|31662.8|31586.9|31636.9|31559.7|15
1641767520000|2022-01-09 22:32:00|31662.3|31561.3|31636.5|31586.5|31662.3|31587.5|31636.4|31560.5|18
1641767530000|2022-01-09 22:32:10|31637.5|31587.5|31636.5|31586.5|31637.8|31587.8|31635.5|31585.5|18
1641767540000|2022-01-09 22:32:20|31637.5|31587.5|31637.2|31587.2|31637.5|31587.5|31636.3|31586.3|16
1641767550000|2022-01-09 22:32:30|31636.9|31586.9|31636.4|31586.4|31637.4|31587.4|31635.5|31585.5|15
1641767560000|2022-01-09 22:32:40|31635.5|31585.5|31636.4|31586.4|31637.4|31587.4|31635.4|31585.4|16
1641767570000|2022-01-09 22:32:50|31635.4|31585.4|31636.3|31586.3|31636.4|31586.4|31635.4|31585.4|15
1641767580000|2022-01-09 22:33:00|31635.4|31585.4|31636.5|31586.5|31636.5|31586.5|31635.4|31585.4|19
1641767590000|2022-01-09 22:33:10|31635.6|31585.6|31636.3|31586.3|31636.4|31586.4|31635.4|31585.4|17
1641767600000|2022-01-09 22:33:20|31635.4|31585.4|31635.4|31585.4|31636.4|31586.4|31634.5|31584.5|17
1641767610000|2022-01-09 22:33:30|31636.4|31586.4|31636.8|31586.8|31636.8|31586.8|31634.5|31584.5|20
1641767620000|2022-01-09 22:33:40|31635.9|31585.9|31635|31585|31636.9|31586.9|31635|31585|16
1641767630000|2022-01-09 22:33:50|31635.9|31585.9|31635|31585|31635.9|31585.9|31635|31585|12
1641767640000|2022-01-09 22:34:00|31635.9|31585.9|31635.9|31585.9|31636.1|31586.1|31635.2|31585.2|12
1641767650000|2022-01-09 22:34:10|31635|31585|31635.9|31585.9|31635.9|31585.9|31635|31585|10
1641767660000|2022-01-09 22:34:20|31635|31585|31635.9|31585.9|31636|31586|31635|31585|13
1641767670000|2022-01-09 22:34:30|31635|31585|31636.4|31586.4|31636.4|31586.4|31634.5|31584.5|8
1641767680000|2022-01-09 22:34:40|31636.1|31586.1|31636|31586|31636.1|31586.1|31636|31586|6
1641767690000|2022-01-09 22:34:50|31636.1|31586.1|31636.5|31586.5|31637.4|31587.4|31636|31586|7
1641767700000|2022-01-09 22:35:00|31635.4|31585.4|31635.5|31585.5|31636.4|31586.4|31635.4|31585.4|14
1641767710000|2022-01-09 22:35:10|31635.4|31585.4|31661.5|31554.5|31665.6|31585.4|31634.3|31554.5|5
1641767720000|2022-01-09 22:35:20|31661.3|31554.3|31661.9|31554.9|31662.6|31555.6|31661.3|31554.3|9
1641767730000|2022-01-09 22:35:30|31662|31555|31633.5|31583.5|31662.1|31585.5|31633.5|31555|9
1641767740000|2022-01-09 22:35:40|31633.6|31583.6|31634.6|31584.6|31666.4|31584.7|31633.5|31555.3|13
1641767750000|2022-01-09 22:35:50|31634.8|31584.8|31634.5|31584.5|31634.8|31584.8|31633.5|31583.5|13
1641767760000|2022-01-09 22:36:00|31633.5|31583.5|31634.5|31584.5|31634.5|31584.5|31633.5|31583.5|16
1641767770000|2022-01-09 22:36:10|31633.5|31583.5|31634.7|31584.7|31635.5|31585.5|31633.5|31583.5|23
1641767780000|2022-01-09 22:36:20|31633.5|31583.5|31633.5|31583.5|31634.6|31584.6|31633.5|31583.5|14
1641767790000|2022-01-09 22:36:30|31633.6|31583.6|31633.7|31583.7|31634.7|31584.7|31633.5|31583.5|18
1641767800000|2022-01-09 22:36:40|31634.7|31584.7|31633.8|31583.8|31636.6|31586.6|31633.5|31583.5|20
1641767810000|2022-01-09 22:36:50|31634.6|31584.6|31633.8|31583.8|31634.8|31584.8|31633.6|31583.6|20
1641767820000|2022-01-09 22:37:00|31634.8|31584.8|31633.6|31583.6|31634.8|31584.8|31633.6|31583.6|13
1641767830000|2022-01-09 22:37:10|31634.6|31584.6|31633.7|31583.7|31635.6|31585.6|31633.6|31583.6|12
1641767840000|2022-01-09 22:37:20|31634.7|31584.7|31633.6|31583.6|31635.5|31585.5|31633.6|31583.6|17
1641767850000|2022-01-09 22:37:30|31634.6|31584.6|31633.7|31583.7|31634.7|31584.7|31633.6|31583.6|11
1641767860000|2022-01-09 22:37:40|31634|31584|31634.6|31584.6|31635.7|31585.7|31633.7|31583.7|16
1641767870000|2022-01-09 22:37:50|31633.7|31583.7|31634.5|31584.5|31636.5|31586.5|31633.6|31583.6|20
1641767880000|2022-01-09 22:38:00|31633.6|31583.6|31634.5|31584.5|31635.4|31585.4|31633.6|31583.6|20
1641767890000|2022-01-09 22:38:10|31633.6|31583.6|31634.4|31584.4|31636.6|31586.6|31633.5|31583.5|22
1641767900000|2022-01-09 22:38:20|31633.5|31583.5|31633.5|31583.5|31634.5|31584.5|31633.5|31583.5|17
1641767910000|2022-01-09 22:38:30|31634.5|31584.5|31633.6|31583.6|31635.5|31585.5|31633.5|31583.5|21
1641767920000|2022-01-09 22:38:40|31662.4|31555.4|31662.4|31555.4|31662.4|31555.4|31662.4|31555.4|1
1641767930000|2022-01-09 22:38:50|31665.2|31560.1|31664.4|31557.4|31665.2|31563.4|31663.7|31557.4|6
1641767940000|2022-01-09 22:39:00|31634.5|31584.5|31634.5|31584.5|31634.5|31584.5|31633.5|31583.5|8
1641767950000|2022-01-09 22:39:10|31633.5|31583.5|31634.5|31584.5|31634.5|31584.5|31633.5|31583.5|10
1641767960000|2022-01-09 22:39:20|31633.6|31583.6|31634.5|31584.5|31634.7|31584.7|31633.6|31583.6|17
1641767970000|2022-01-09 22:39:30|31635.4|31585.4|31633.6|31583.6|31635.4|31585.4|31633.5|31583.5|19
1641767980000|2022-01-09 22:39:40|31633.5|31583.5|31633.6|31583.6|31635.5|31585.5|31633.5|31583.5|18
1641767990000|2022-01-09 22:39:50|31634.5|31584.5|31634.5|31584.5|31635.5|31585.5|31633.5|31583.5|14
1641768000000|2022-01-09 22:40:00|31635.7|31585.7|31634.5|31584.5|31635.7|31585.7|31633.6|31583.6|20
1641768010000|2022-01-09 22:40:10|31633.6|31583.6|31633.6|31583.6|31635.5|31585.5|31633.5|31583.5|22
1641768020000|2022-01-09 22:40:20|31633.8|31583.8|31634.5|31584.5|31634.8|31584.8|31633.5|31583.5|18
1641768030000|2022-01-09 22:40:30|31633.5|31583.5|31633.6|31583.6|31635.5|31585.5|31633.5|31583.5|16
1641768040000|2022-01-09 22:40:40|31634.5|31584.5|31633.6|31583.6|31635.5|31585.5|31633.5|31583.5|7
1641768050000|2022-01-09 22:40:50|31634.5|31584.5|31665.4|31558.4|31665.4|31584.5|31633.8|31558.4|7
1641768060000|2022-01-09 22:41:00|31663.3|31556.3|31634.5|31584.5|31663.3|31584.5|31634.5|31555.3|4
1641768070000|2022-01-09 22:41:10|31633.5|31583.5|31634.5|31584.5|31634.7|31584.7|31633.5|31583.5|13
1641768080000|2022-01-09 22:41:20|31633.6|31583.6|31633.6|31583.6|31635.5|31585.5|31633.5|31583.5|12
1641768090000|2022-01-09 22:41:30|31635.5|31585.5|31634.6|31584.6|31636.7|31586.7|31633.6|31583.6|21
1641768100000|2022-01-09 22:41:40|31633.6|31583.6|31634.7|31584.7|31635.6|31585.6|31633.6|31583.6|19
1641768110000|2022-01-09 22:41:50|31633.8|31583.8|31634.6|31584.6|31635.5|31585.5|31633.6|31583.6|15
1641768120000|2022-01-09 22:42:00|31633.6|31583.6|31634.5|31584.5|31635.5|31585.5|31633.6|31583.6|15
1641768130000|2022-01-09 22:42:10|31633.6|31583.6|31634.7|31584.7|31635.5|31585.5|31633.6|31583.6|15
1641768140000|2022-01-09 22:42:20|31633.8|31583.8|31634.6|31584.6|31635.5|31585.5|31633.6|31583.6|16
1641768150000|2022-01-09 22:42:30|31633.6|31583.6|31633.8|31583.8|31634.7|31584.7|31633.6|31583.6|14
1641768160000|2022-01-09 22:42:40|31634.7|31584.7|31633.6|31583.6|31635.6|31585.6|31633.6|31583.6|9
1641768170000|2022-01-09 22:42:50|31634.5|31584.5|31633.8|31583.8|31635.5|31585.5|31633.6|31583.6|8
1641768180000|2022-01-09 22:43:00|31634.7|31584.7|31633.6|31583.6|31634.7|31584.7|31633.6|31583.6|8
1641768190000|2022-01-09 22:43:10|31634.6|31584.6|31634.5|31584.5|31635.5|31585.5|31633.6|31583.6|16
1641768200000|2022-01-09 22:43:20|31635.5|31585.5|31634.7|31584.7|31635.5|31585.5|31634.5|31584.5|5
1641768210000|2022-01-09 22:43:30|31635.6|31585.6|31634.6|31584.6|31635.6|31585.6|31633.6|31583.6|9
1641768220000|2022-01-09 22:43:40|31633.6|31583.6|31634.5|31584.5|31635.5|31585.5|31633.5|31583.5|21
1641768230000|2022-01-09 22:43:50|31633.5|31583.5|31634.7|31584.7|31635.5|31585.5|31633.5|31583.5|20
1641768240000|2022-01-09 22:44:00|31633.8|31583.8|31634.6|31584.6|31636.4|31586.4|31633.8|31583.8|14
1641768250000|2022-01-09 22:44:10|31635.5|31585.5|31635.5|31585.5|31635.5|31585.5|31633.5|31583.5|16
1641768260000|2022-01-09 22:44:20|31633.6|31583.6|31633.8|31583.8|31635.5|31585.5|31633.5|31583.5|17
1641768270000|2022-01-09 22:44:30|31634.7|31584.7|31633.6|31583.6|31634.7|31584.7|31633.6|31583.6|9
1641768280000|2022-01-09 22:44:40|31633.8|31583.8|31633.8|31583.8|31635.6|31585.6|31633.8|31583.8|4
1641768290000|2022-01-09 22:44:50|31662|31555|31634.5|31584.5|31662|31584.5|31633.5|31554.7|15
1641768300000|2022-01-09 22:45:00|31634.7|31584.7|31661.6|31554.6|31661.6|31584.7|31633.6|31554.6|9
1641768310000|2022-01-09 22:45:10|31661.5|31554.5|31665.5|31568.4|31665.5|31568.4|31661.3|31554.3|5
1641768320000|2022-01-09 22:45:20|31664.9|31557.9|31661.5|31554.5|31665|31558|31661.5|31554.5|6
1641768330000|2022-01-09 22:45:30|31665.5|31568.5|31665.5|31568.5|31665.5|31568.5|31665.5|31568.5|1
1641768340000|2022-01-09 22:45:40|31665.8|31563.8|31662.6|31555.6|31665.8|31563.8|31662.6|31555.6|3
1641768350000|2022-01-09 22:45:50|31661.4|31554.4|31667.6|31562.7|31667.6|31562.7|31661.4|31554.4|6
1641768360000|2022-01-09 22:46:00|31668.2|31566.5|31632.5|31582.5|31669.2|31582.5|31632.5|31557.6|10
1641768370000|2022-01-09 22:46:10|31633.5|31583.5|31661|31554|31661|31583.5|31633.5|31554|3
1641768380000|2022-01-09 22:46:20|31661.2|31554.2|31666.7|31563.8|31666.7|31568.5|31661.2|31554.2|8
1641768390000|2022-01-09 22:46:30|31665.7|31558.7|31663.2|31556.2|31665.9|31558.9|31663.2|31556.2|8
1641768400000|2022-01-09 22:46:40|31662.1|31555.1|31667.2|31563.4|31667.2|31563.4|31662.1|31555.1|5
1641768410000|2022-01-09 22:46:50|31669.2|31562.2|31662.2|31555.2|31669.2|31582.7|31632.5|31555.1|9
1641768420000|2022-01-09 22:47:00|31662.1|31555.1|31662.1|31555.1|31662.2|31555.2|31662|31555|4
1641768430000|2022-01-09 22:47:10|31662.3|31555.3|31632.7|31582.7|31662.5|31583.8|31632.5|31555.2|12
1641768440000|2022-01-09 22:47:20|31633.8|31583.8|31633.5|31583.5|31633.8|31583.8|31632.5|31582.5|11
1641768450000|2022-01-09 22:47:30|31632.5|31582.5|31632.6|31582.6|31633.5|31583.5|31632.5|31582.5|18
1641768460000|2022-01-09 22:47:40|31633.5|31583.5|31633.9|31583.9|31633.9|31583.9|31632.6|31582.6|8
1641768470000|2022-01-09 22:47:50|31655.7|31567.9|31664|31557|31664|31571.1|31651.9|31557|9
1641768480000|2022-01-09 22:48:00|31663.9|31556.9|31668.1|31564.7|31668.1|31564.7|31663.8|31556.8|7
1641768490000|2022-01-09 22:48:10|31668|31559.7|31666.7|31559.7|31668|31559.8|31666.7|31559.7|4
1641768500000|2022-01-09 22:48:20|31631.7|31581.7|31632.6|31582.6|31632.6|31582.6|31631.6|31581.6|4
1641768510000|2022-01-09 22:48:30|31632.7|31582.7|31633.8|31583.8|31633.8|31583.8|31632.6|31582.6|4
1641768520000|2022-01-09 22:48:40|31634.7|31584.7|31633.2|31583.2|31634.7|31584.7|31632.2|31582.2|8
1641768530000|2022-01-09 22:48:50|31631.8|31581.8|31631.7|31581.7|31632.7|31582.7|31631.7|31581.7|14
1641768540000|2022-01-09 22:49:00|31632.7|31582.7|31633.7|31583.7|31633.7|31583.7|31632.6|31582.6|4
1641768550000|2022-01-09 22:49:10|31633.8|31583.8|31631.9|31581.9|31650.7|31583.8|31631.9|31567.4|5
1641768560000|2022-01-09 22:49:20|31632.8|31582.8|31632.6|31582.6|31632.8|31582.8|31631.7|31581.7|5
1641768570000|2022-01-09 22:49:30|31633.1|31583.1|31632.8|31582.8|31633.8|31583.8|31632.6|31582.6|11
1641768580000|2022-01-09 22:49:40|31632.6|31582.6|31632.9|31582.9|31632.9|31582.9|31632.6|31582.6|2
1641768590000|2022-01-09 22:49:50|31632.6|31582.6|31632.5|31582.5|31632.6|31582.6|31631.5|31581.5|7
1641768600000|2022-01-09 22:50:00|31631.6|31581.6|31632.6|31582.6|31632.6|31582.6|31631.6|31581.6|9
1641768610000|2022-01-09 22:50:10|31631.6|31581.6|31631.5|31581.5|31632.5|31582.5|31631.5|31581.5|3
1641768620000|2022-01-09 22:50:20|31632.5|31582.5|31632.5|31582.5|31632.9|31582.9|31631.5|31581.5|5
1641768630000|2022-01-09 22:50:30|31631.6|31581.6|31632.5|31582.5|31633.5|31583.5|31631.6|31581.6|6
1641768640000|2022-01-09 22:50:40|31632.6|31582.6|31632.6|31582.6|31633.5|31583.5|31632.5|31582.5|7
1641768650000|2022-01-09 22:50:50|31631.6|31581.6|31631.6|31581.6|31632.5|31582.5|31631.6|31581.6|9
1641768660000|2022-01-09 22:51:00|31632.5|31582.5|31632.5|31582.5|31633.5|31583.5|31631.7|31581.7|14
1641768670000|2022-01-09 22:51:10|31633.5|31583.5|31632.5|31582.5|31633.5|31583.5|31632.5|31582.5|20
1641768680000|2022-01-09 22:51:20|31633.5|31583.5|31633.9|31583.9|31633.9|31583.9|31632.5|31582.5|20
1641768690000|2022-01-09 22:51:30|31633|31583|31633.6|31583.6|31633.9|31583.9|31632.7|31582.7|18
1641768700000|2022-01-09 22:51:40|31632.7|31582.7|31633.6|31583.6|31633.6|31583.6|31632.6|31582.6|18
1641768710000|2022-01-09 22:51:50|31632.6|31582.6|31633.7|31583.7|31633.7|31583.7|31632.6|31582.6|18
1641768720000|2022-01-09 22:52:00|31632.7|31582.7|31633.7|31583.7|31633.7|31583.7|31632.7|31582.7|14
1641768730000|2022-01-09 22:52:10|31632.6|31582.6|31633.4|31583.4|31633.6|31583.6|31632.5|31582.5|19
1641768740000|2022-01-09 22:52:20|31634.3|31584.3|31636.2|31586.2|31636.2|31586.2|31632.5|31582.5|11
1641768750000|2022-01-09 22:52:30|31632.7|31582.7|31633.5|31583.5|31633.6|31583.6|31632.5|31582.5|19
1641768760000|2022-01-09 22:52:40|31632.5|31582.5|31633.4|31583.4|31633.5|31583.5|31632.5|31582.5|16
1641768770000|2022-01-09 22:52:50|31632.5|31582.5|31633.7|31583.7|31633.7|31583.7|31632.5|31582.5|18
1641768780000|2022-01-09 22:53:00|31632.7|31582.7|31633.5|31583.5|31633.6|31583.6|31632.5|31582.5|19
1641768790000|2022-01-09 22:53:10|31632.5|31582.5|31632.5|31582.5|31633.5|31583.5|31631.5|31581.5|13
1641768800000|2022-01-09 22:53:20|31632.7|31582.7|31659.4|31552.4|31659.7|31582.7|31631.8|31552.4|6
1641768810000|2022-01-09 22:53:30|31632.5|31582.5|31652.8|31567.7|31652.8|31582.5|31631.4|31564|8
1641768820000|2022-01-09 22:53:40|31635.1|31585.1|31631.5|31581.5|31664.9|31585.1|31631.5|31554.5|11
1641768830000|2022-01-09 22:53:50|31632.5|31582.5|31648.6|31564|31648.7|31582.5|31631.4|31564|7
1641768840000|2022-01-09 22:54:00|31632.5|31582.5|31631.7|31581.7|31632.5|31582.5|31631.5|31581.5|11
1641768850000|2022-01-09 22:54:10|31632|31582|31632.6|31582.6|31633.6|31583.6|31631.6|31581.6|11
1641768860000|2022-01-09 22:54:20|31631.6|31581.6|31632.7|31582.7|31632.7|31582.7|31631.5|31581.5|13
1641768870000|2022-01-09 22:54:30|31632.6|31582.6|31632.5|31582.5|31632.6|31582.6|31631.6|31581.6|10
1641768880000|2022-01-09 22:54:40|31631.6|31581.6|31631.5|31581.5|31632.5|31582.5|31631.5|31581.5|7
1641768890000|2022-01-09 22:54:50|31632.5|31582.5|31632.6|31582.6|31632.6|31582.6|31631.5|31581.5|6
1641768900000|2022-01-09 22:55:00|31633.3|31583.3|31633.5|31583.5|31633.6|31583.6|31633.3|31583.3|3
1641768910000|2022-01-09 22:55:10|31653.1|31564.8|31652.4|31563.6|31653.1|31564.8|31652.4|31563.6|4
1641768920000|2022-01-09 22:55:20|31632.5|31582.5|31632.7|31582.7|31632.7|31582.7|31631.5|31581.5|8
1641768930000|2022-01-09 22:55:30|31631.8|31581.8|31631.6|31581.6|31632.7|31582.7|31631.6|31581.6|9
1641768940000|2022-01-09 22:55:40|31631.5|31581.5|31648.8|31564.1|31648.8|31581.5|31631.5|31564.1|4
1641768950000|2022-01-09 22:55:50|31659.9|31552.9|31664.3|31568.8|31664.3|31568.8|31659.9|31552.9|4
1641768960000|2022-01-09 22:56:00|31669.4|31562.4|31665.7|31558.7|31669.4|31562.4|31665.7|31558.7|2
1641768970000|2022-01-09 22:56:10|31663|31556|31667.7|31564.2|31667.8|31564.3|31662.2|31555.2|6
1641768980000|2022-01-09 22:56:20|31665.9|31558.9|31632.5|31582.5|31665.9|31582.6|31631.6|31558.9|7
1641768990000|2022-01-09 22:56:30|31632.6|31582.6|31632.6|31582.6|31633.4|31583.4|31631.6|31581.6|11
1641769000000|2022-01-09 22:56:40|31632.2|31582.2|31632.3|31582.3|31633.2|31583.2|31632.2|31582.2|7
1641769010000|2022-01-09 22:56:50|31632.7|31582.7|31673.7|31568.1|31673.7|31582.7|31632.7|31556.3|8
1641769020000|2022-01-09 22:57:00|31664.2|31557.2|31661.4|31554.4|31664.3|31557.3|31659.5|31552.5|7
1641769030000|2022-01-09 22:57:10|31661.5|31554.5|31658|31551|31661.5|31554.5|31656.4|31549.4|21
1641769040000|2022-01-09 22:57:20|31658.3|31551.3|31657.8|31567.6|31663.1|31568.4|31656.4|31549.4|21
1641769050000|2022-01-09 22:57:30|31659.9|31565.4|31659.7|31552.7|31659.9|31569.3|31652.9|31547.9|24
1641769060000|2022-01-09 22:57:40|31659.6|31552.6|31672.3|31565.3|31672.3|31565.3|31656|31549|21
1641769070000|2022-01-09 22:57:50|31670.4|31563.4|31657.7|31550.7|31670.4|31567|31654.7|31547.7|17
1641769080000|2022-01-09 22:58:00|31657.3|31550.3|31656.3|31549.3|31657.9|31550.9|31653.8|31546.8|6
1641769090000|2022-01-09 22:58:10|31656.7|31549.7|31664.6|31557.6|31664.6|31557.6|31656.7|31549.7|7
1641769100000|2022-01-09 22:58:20|31663|31563.9|31657.1|31550.1|31663|31563.9|31654.9|31547.9|10
1641769110000|2022-01-09 22:58:30|31659.1|31552.1|31660.7|31553.7|31668.2|31561.2|31659.1|31552.1|5
1641769120000|2022-01-09 22:58:40|31660.4|31553.4|31660.2|31553.2|31668.1|31561.1|31655.8|31548.8|18
1641769130000|2022-01-09 22:58:50|31661.9|31554.9|31658.9|31551.9|31662.1|31555.1|31658.4|31551.4|7
1641769140000|2022-01-09 22:59:00|31660.4|31553.4|31660.7|31553.7|31703|31596|31658.3|31551.3|17
1641769150000|2022-01-09 22:59:10|31657.2|31550.2|31657.5|31550.5|31657.5|31550.5|31657.2|31550.2|2
1641769180000|2022-01-09 22:59:40|31655|31548|31652.2|31545.2|31655|31548|31652.2|31545.2|3
1641769190000|2022-01-09 22:59:50|31654.8|31547.8|31655.4|31548.4|31657.9|31550.9|31654.8|31547.8|4
1641769200000|2022-01-09 23:00:00|31653.7|31546.7|31653.7|31546.7|31653.7|31546.7|31653.7|31546.7|1
1641769210000|2022-01-09 23:00:10|31653.2|31546.2|31654.2|31547.2|31654.2|31547.2|31653.2|31546.2|6
1641769230000|2022-01-09 23:00:30|31653.1|31546.1|31653.9|31546.9|31653.9|31546.9|31653.1|31546.1|5
1641769280000|2022-01-09 23:01:20|31680.2|31573.2|31672.3|31565.3|31680.8|31573.8|31671.8|31564.8|8
1641769290000|2022-01-09 23:01:30|31671.6|31564.6|31655.8|31548.8|31671.6|31564.6|31649.7|31542.7|22
1641769300000|2022-01-09 23:01:40|31656.6|31549.6|31654.4|31547.4|31656.6|31549.6|31651.1|31544.1|21
1641769310000|2022-01-09 23:01:50|31654.2|31547.2|31657.8|31550.8|31658.4|31551.4|31653.7|31546.7|25
1641769320000|2022-01-09 23:02:00|31657.7|31550.7|31654.1|31547.1|31661.2|31554.2|31653.8|31546.8|21
1641769330000|2022-01-09 23:02:10|31653.3|31546.3|31654.4|31547.4|31657.3|31550.3|31652.5|31545.5|24
1641769340000|2022-01-09 23:02:20|31653.9|31546.9|31655.3|31548.3|31655.3|31548.3|31652.3|31545.3|32
1641769350000|2022-01-09 23:02:30|31655.2|31548.2|31652.6|31545.6|31655.5|31548.5|31652.6|31545.6|17
1641769360000|2022-01-09 23:02:40|31653|31546|31652.7|31545.7|31655.6|31548.6|31652.7|31545.7|17
1641769370000|2022-01-09 23:02:50|31653|31546|31656.8|31549.8|31659.8|31552.8|31653|31546|10
1641769380000|2022-01-09 23:03:00|31656.3|31549.3|31656.8|31549.8|31657.3|31550.3|31656.2|31549.2|12
1641769390000|2022-01-09 23:03:10|31659|31552|31654.4|31547.4|31659|31552|31654.2|31547.2|7
1641769400000|2022-01-09 23:03:20|31654.2|31547.2|31660.9|31553.9|31661.8|31554.8|31654.2|31547.2|8
1641769410000|2022-01-09 23:03:30|31659.3|31552.3|31660.4|31553.4|31660.4|31553.4|31659.3|31552.3|7
1641769420000|2022-01-09 23:03:40|31660.6|31553.6|31653.1|31546.1|31661.2|31554.2|31653.1|31546.1|8
1641769430000|2022-01-09 23:03:50|31654.4|31547.4|31657.2|31550.2|31663.5|31556.5|31654.4|31547.4|6
1641769440000|2022-01-09 23:04:00|31656.1|31549.1|31657.5|31550.5|31658.1|31551.1|31656.1|31549.1|7
1641769450000|2022-01-09 23:04:10|31656.7|31549.7|31653.9|31546.9|31656.9|31549.9|31653.9|31546.9|9
1641769460000|2022-01-09 23:04:20|31654.4|31547.4|31657|31550|31660.2|31553.2|31654.4|31547.4|17
1641769470000|2022-01-09 23:04:30|31657.2|31550.2|31655.9|31548.9|31657.7|31550.7|31654.3|31547.3|11
1641769480000|2022-01-09 23:04:40|31654.3|31547.3|31656.9|31549.9|31660.7|31553.7|31654.3|31547.3|14
1641769490000|2022-01-09 23:04:50|31657|31550|31654.2|31547.2|31657.7|31550.7|31652.6|31545.6|13
1641769500000|2022-01-09 23:05:00|31656.6|31549.6|31665.7|31558.7|31665.7|31558.7|31655.8|31548.8|11
1641769510000|2022-01-09 23:05:10|31651.2|31544.2|31661|31554|31664.4|31557.4|31651.2|31544.2|13
1641769520000|2022-01-09 23:05:20|31661.1|31554.1|31663.1|31556.1|31665|31558|31659.1|31552.1|18
1641769530000|2022-01-09 23:05:30|31661.8|31554.8|31657.4|31550.4|31668.9|31561.9|31657.4|31550.4|25
1641769540000|2022-01-09 23:05:40|31658.8|31551.8|31662.4|31555.4|31664.8|31557.8|31658.8|31551.8|30
1641769550000|2022-01-09 23:05:50|31662.3|31555.3|31663.7|31556.7|31665.1|31558.1|31662|31555|28
1641769560000|2022-01-09 23:06:00|31663.6|31556.6|31660.2|31553.2|31666.2|31559.2|31660|31553|20
1641769570000|2022-01-09 23:06:10|31660.5|31553.5|31659.7|31552.7|31661.4|31554.4|31658.5|31551.5|16
1641769580000|2022-01-09 23:06:20|31659.6|31552.6|31659.8|31552.8|31661.5|31554.5|31659.6|31552.6|9
1641769590000|2022-01-09 23:06:30|31659.5|31552.5|31661.8|31554.8|31663.8|31556.8|31659.2|31552.2|16
1641769600000|2022-01-09 23:06:40|31662.1|31555.1|31662.3|31555.3|31662.9|31555.9|31662.1|31555.1|11
1641769610000|2022-01-09 23:06:50|31660.8|31553.8|31661.3|31554.3|31661.6|31554.6|31659.1|31552.1|16
1641769620000|2022-01-09 23:07:00|31661.4|31554.4|31662.4|31555.4|31664.9|31557.9|31660.4|31553.4|15
1641769630000|2022-01-09 23:07:10|31661.8|31554.8|31660.4|31553.4|31661.8|31554.8|31659.8|31552.8|22
1641769640000|2022-01-09 23:07:20|31660.3|31553.3|31663.2|31556.2|31663.8|31556.8|31660.3|31553.3|15
1641769650000|2022-01-09 23:07:30|31663|31556|31663.2|31556.2|31663.8|31556.8|31663|31556|9
1641769660000|2022-01-09 23:07:40|31662.2|31555.2|31663.4|31556.4|31664.1|31557.1|31661.7|31554.7|11
1641769670000|2022-01-09 23:07:50|31662.8|31555.8|31660.2|31553.2|31662.8|31555.8|31660.2|31553.2|2
1641769680000|2022-01-09 23:08:00|31660.5|31553.5|31655.7|31548.7|31660.8|31553.8|31655.7|31548.7|12
1641769690000|2022-01-09 23:08:10|31656.7|31549.7|31659.8|31552.8|31665.7|31558.7|31656.7|31549.7|15
1641769700000|2022-01-09 23:08:20|31660|31553|31654|31547|31660|31555.1|31654|31547|9
1641769710000|2022-01-09 23:08:30|31654.6|31547.6|31656|31549|31660.5|31553.5|31654.6|31547.6|11
1641769720000|2022-01-09 23:08:40|31656.5|31549.5|31661.6|31554.6|31661.7|31554.7|31656.5|31549.5|6
1641769730000|2022-01-09 23:08:50|31659.8|31552.8|31660.8|31553.8|31665|31558|31659.7|31552.7|12
1641769740000|2022-01-09 23:09:00|31660.4|31553.4|31659.5|31552.5|31661|31559.9|31652.5|31552.5|10
1641769750000|2022-01-09 23:09:10|31659.7|31552.7|31662.3|31555.3|31663|31556|31658.9|31551.9|7
1641769760000|2022-01-09 23:09:20|31662.4|31557.5|31662.2|31555.2|31662.7|31557.5|31662.2|31555.2|7
1641769770000|2022-01-09 23:09:30|31662|31555|31662.1|31555.1|31662.1|31557.4|31656.2|31549.2|7
1641769780000|2022-01-09 23:09:40|31657.7|31550.7|31659.1|31552.1|31659.1|31552.1|31657.7|31550.7|5
1641769790000|2022-01-09 23:09:50|31656.3|31549.3|31663.4|31556.4|31664.8|31557.8|31655.7|31548.7|5
1641769800000|2022-01-09 23:10:00|31660.8|31553.8|31661|31554|31661|31554|31659.3|31552.3|9
1641769810000|2022-01-09 23:10:10|31659.6|31552.6|31659.6|31552.6|31661.7|31557.8|31654.8|31551.6|14
1641769820000|2022-01-09 23:10:20|31658.1|31553|31658.4|31554.4|31660.1|31554.4|31658.1|31553|4
1641769830000|2022-01-09 23:10:30|31653.6|31546.6|31660.8|31553.8|31661.1|31554.1|31650.7|31543.7|12
1641769840000|2022-01-09 23:10:40|31652.3|31550.8|31657.7|31561.1|31661.1|31564.9|31652.3|31548.2|11
1641769850000|2022-01-09 23:10:50|31656.9|31563.6|31660.4|31553.4|31663.8|31571.1|31645.9|31548.4|10
1641769860000|2022-01-09 23:11:00|31660.5|31553.5|31662.6|31555.6|31664.3|31557.3|31660.5|31553.5|10
1641769870000|2022-01-09 23:11:10|31663.6|31556.6|31670.6|31563.7|31670.6|31577.7|31647.9|31556|26
1641769880000|2022-01-09 23:11:20|31670.4|31563.4|31666|31559|31670.9|31570.2|31662.8|31558.4|22
1641769890000|2022-01-09 23:11:30|31667.3|31560.3|31665.7|31569.8|31670.4|31570.4|31662.1|31558.2|29
1641769900000|2022-01-09 23:11:40|31665|31569.3|31668.2|31561.2|31670.8|31569.3|31665|31561.2|21
1641769910000|2022-01-09 23:11:50|31668.3|31561.3|31666|31572.6|31672.6|31576.5|31661.5|31558.4|34
1641769920000|2022-01-09 23:12:00|31665.5|31572.1|31671.1|31564.1|31671.7|31572.1|31665.5|31563.6|10
1641769930000|2022-01-09 23:12:10|31671|31564|31669|31569.5|31674.5|31573.4|31664.9|31564|23
1641769940000|2022-01-09 23:12:20|31668.7|31569.2|31664|31557|31670.4|31575.6|31659.9|31557|32
1641769950000|2022-01-09 23:12:30|31664.6|31557.6|31669.9|31562.9|31672.5|31565.5|31663.5|31556.5|19
1641769960000|2022-01-09 23:12:40|31669.1|31562.1|31670.6|31563.6|31670.7|31563.7|31669.1|31562.1|13
1641769970000|2022-01-09 23:12:50|31669.2|31562.2|31671.5|31564.5|31674.1|31567.1|31666|31559|25
1641769980000|2022-01-09 23:13:00|31670.3|31563.3|31662.9|31562|31671.1|31564.1|31660.5|31556.7|25
1641769990000|2022-01-09 23:13:10|31665.1|31561.2|31671.3|31564.3|31672|31574.2|31662.7|31560.6|26
1641770000000|2022-01-09 23:13:20|31671.4|31564.4|31668.4|31566.2|31671.7|31567.4|31668.4|31561.8|22
1641770010000|2022-01-09 23:13:30|31669.3|31567|31673.1|31566.1|31674.5|31567.5|31668.1|31563.4|14
1641770020000|2022-01-09 23:13:40|31674.4|31567.4|31673.8|31566.8|31674.4|31567.4|31671.7|31565.2|17
1641770030000|2022-01-09 23:13:50|31674.1|31567.1|31674|31567|31674.7|31567.7|31672.6|31565.6|18
1641770040000|2022-01-09 23:14:00|31673.7|31566.7|31674.1|31567.1|31675.5|31568.5|31673.7|31566.7|7
1641770050000|2022-01-09 23:14:10|31674.2|31567.2|31671.1|31569|31674.4|31569|31671.1|31566.3|7
1641770060000|2022-01-09 23:14:20|31670.6|31568.6|31669.9|31572.9|31677|31572.9|31668.4|31562.7|24
1641770070000|2022-01-09 23:14:30|31672.9|31567.5|31675.1|31568.1|31675.4|31574.5|31665.6|31566.8|30
1641770080000|2022-01-09 23:14:40|31673.9|31566.9|31676|31569|31676.2|31569.2|31673.9|31566.9|19
1641770090000|2022-01-09 23:14:50|31674.8|31567.8|31676.4|31569.4|31677.8|31577.2|31669.1|31567|19
1641770100000|2022-01-09 23:15:00|31677.2|31570.2|31676.1|31569.1|31677.2|31570.2|31675|31568|19
1641770110000|2022-01-09 23:15:10|31676.3|31569.3|31674.9|31567.9|31676.3|31569.3|31674.2|31567.2|12
1641770120000|2022-01-09 23:15:20|31674.6|31567.6|31672.4|31570|31678.2|31571.2|31672.4|31567.2|11
1641770130000|2022-01-09 23:15:30|31673|31566.7|31677.2|31570.2|31677.2|31578.4|31665.2|31565.9|15
1641770140000|2022-01-09 23:15:40|31673.7|31572.9|31678.5|31571.5|31679.1|31576|31673.7|31570.3|10
1641770150000|2022-01-09 23:15:50|31679.3|31572.3|31678.2|31571.2|31679.3|31574.7|31674|31570.5|23
1641770160000|2022-01-09 23:16:00|31677.8|31570.8|31679.3|31572.3|31679.5|31581.9|31668.3|31570.8|25
1641770170000|2022-01-09 23:16:10|31678.7|31572.5|31679.5|31574.1|31680.9|31583.9|31671.9|31572.5|19
1641770180000|2022-01-09 23:16:20|31680.3|31573.3|31677.2|31574.9|31680.4|31576.1|31676.9|31572.3|14
1641770190000|2022-01-09 23:16:30|31679.5|31573|31678.9|31571.9|31679.6|31573|31678.5|31571.5|14
1641770200000|2022-01-09 23:16:40|31678.6|31571.6|31677.1|31570.1|31680.8|31574.9|31674.5|31569.8|14
1641770210000|2022-01-09 23:16:50|31676.4|31569.4|31676.2|31571.7|31677.1|31572.1|31675.8|31568.8|19
1641770220000|2022-01-09 23:17:00|31677.6|31570.6|31669.4|31574.3|31678.1|31580|31667.8|31565.2|21
1641770230000|2022-01-09 23:17:10|31672|31569.3|31672.7|31570.1|31675.9|31577.4|31663.6|31567.3|20
1641770240000|2022-01-09 23:17:20|31672.1|31569.5|31673.9|31566.9|31674|31569.5|31671.8|31566.2|8
1641770250000|2022-01-09 23:17:30|31679.4|31572.4|31673|31566|31679.4|31582.6|31661|31566|10
1641770260000|2022-01-09 23:17:40|31671.4|31568.1|31674|31567|31674|31568.1|31671.4|31566.7|3
1641770270000|2022-01-09 23:17:50|31673.8|31566.8|31677|31570|31677.9|31570.9|31673.8|31566.8|5
1641770280000|2022-01-09 23:18:00|31676.6|31569.6|31665|31574.3|31676.6|31578.9|31659.3|31566|9
1641770290000|2022-01-09 23:18:10|31674.3|31567.3|31675.5|31568.5|31676.6|31569.9|31673.9|31566.9|9
1641770300000|2022-01-09 23:18:20|31675|31568|31675.4|31568.4|31676|31569|31674.9|31567.9|5
1641770310000|2022-01-09 23:18:30|31674|31567|31675.2|31568.2|31677.5|31579.9|31665.6|31567|13
1641770320000|2022-01-09 23:18:40|31673.1|31566.1|31666.1|31574.5|31673.1|31574.5|31666.1|31565.4|5
1641770330000|2022-01-09 23:18:50|31667.7|31572.5|31675.6|31568.6|31678.1|31572.5|31667.7|31566.7|12
1641770340000|2022-01-09 23:19:00|31673.9|31566.9|31670.8|31571.8|31675.7|31579.8|31662.4|31566.9|13
1641770350000|2022-01-09 23:19:10|31670.7|31570|31667|31571.9|31674.4|31571.9|31667|31566.7|10
1641770360000|2022-01-09 23:19:20|31667.4|31572.3|31675.8|31568.8|31676.2|31583.9|31667.4|31568.8|4
1641770370000|2022-01-09 23:19:30|31674.7|31567.7|31672.6|31565.6|31675.5|31573.7|31664.4|31565.6|13
1641770380000|2022-01-09 23:19:40|31672.3|31565.3|31673.4|31566.7|31673.4|31572.3|31669.1|31565.3|7
1641770390000|2022-01-09 23:19:50|31673|31566|31675.5|31568.5|31676.7|31569.7|31673|31566|10
1641770400000|2022-01-09 23:20:00|31673.8|31566.8|31678.2|31571.2|31679.6|31578.5|31669|31566.7|33
1641770410000|2022-01-09 23:20:10|31678.7|31571.7|31676.1|31569.1|31679.3|31572.7|31676.1|31569.1|37
1641770420000|2022-01-09 23:20:20|31677.9|31570.9|31677|31570|31678|31571|31676.1|31569.1|31
1641770430000|2022-01-09 23:20:30|31676.9|31569.9|31677.4|31570.4|31682.6|31579.5|31668.4|31569.1|28
1641770440000|2022-01-09 23:20:40|31677.7|31570.7|31677.5|31570.5|31679.3|31572.3|31676.4|31569.4|28
1641770450000|2022-01-09 23:20:50|31676.5|31569.5|31679.1|31572.1|31679.2|31572.2|31676.5|31569.5|30
1641770460000|2022-01-09 23:21:00|31678.2|31571.2|31674.2|31574.2|31678.9|31576.4|31671.9|31569.7|26
1641770470000|2022-01-09 23:21:10|31675.1|31572.4|31680.1|31573.1|31680.5|31583.9|31665.2|31569.9|21
1641770480000|2022-01-09 23:21:20|31678.2|31575.4|31680.7|31573.8|31680.7|31580.6|31671.4|31572.8|12
1641770490000|2022-01-09 23:21:30|31681.2|31574.2|31678.9|31572.6|31681.2|31575.9|31676.5|31572.3|14
1641770500000|2022-01-09 23:21:40|31679.1|31572.1|31673.2|31576|31679.3|31579.1|31669.1|31571.3|14
1641770510000|2022-01-09 23:21:50|31673.6|31576.4|31680.1|31573.1|31683|31576.4|31673.6|31572.1|7
1641770520000|2022-01-09 23:22:00|31680.8|31573.8|31675.2|31576|31680.8|31581.3|31669.5|31573.4|11
1641770530000|2022-01-09 23:22:10|31675.5|31580.8|31681.4|31574.4|31681.4|31580.8|31675.5|31573.1|7
1641770540000|2022-01-09 23:22:20|31681.5|31574.5|31673.4|31579.9|31683.2|31585.6|31668.4|31574.3|13
1641770550000|2022-01-09 23:22:30|31673.7|31580.2|31678.8|31574.2|31680.9|31580.2|31673.7|31572.9|12
1641770560000|2022-01-09 23:22:40|31680.1|31573.1|31679|31572|31683.1|31586.5|31676|31572|8
1641770570000|2022-01-09 23:22:50|31678.9|31571.9|31680.7|31573.7|31685.4|31581.1|31673|31571.9|15
1641770580000|2022-01-09 23:23:00|31679.8|31572.8|31680|31575.2|31681.6|31594.8|31658.5|31572.8|10
1641770590000|2022-01-09 23:23:10|31680.5|31573.5|31681.3|31576.8|31681.3|31576.8|31678.2|31573|11
1641770600000|2022-01-09 23:23:20|31679|31578.7|31682.6|31575.6|31682.6|31585.4|31669.2|31575.4|19
1641770610000|2022-01-09 23:23:30|31682.4|31575.4|31681.6|31574.6|31683.5|31576.5|31681.1|31574.1|21
1641770620000|2022-01-09 23:23:40|31681.4|31574.4|31680.2|31573.2|31681.5|31574.5|31680|31573|10
1641770630000|2022-01-09 23:23:50|31680.8|31573.8|31679.9|31572.9|31685.6|31578.6|31672.1|31565.1|14
1641770640000|2022-01-09 23:24:00|31686.6|31579.6|31679.4|31572.4|31686.6|31586.1|31660.4|31571.1|24
1641770650000|2022-01-09 23:24:10|31679.2|31572.2|31673.5|31575.1|31680.1|31583.2|31667.7|31571.7|16
1641770660000|2022-01-09 23:24:20|31673.3|31576.3|31672.1|31579.1|31678.6|31579.1|31670.8|31571.6|33
1641770670000|2022-01-09 23:24:30|31676.6|31574.6|31667.4|31576.7|31682.1|31581.7|31664.3|31569.8|26
1641770680000|2022-01-09 23:24:40|31671|31573.3|31678.1|31571.1|31678.1|31579.3|31667.9|31568.8|19
1641770690000|2022-01-09 23:24:50|31678.2|31571.2|31679|31572|31679|31578.1|31671.8|31570.7|13
1641770700000|2022-01-09 23:25:00|31678.6|31571.6|31673.6|31576.1|31678.8|31579.1|31669.8|31571.2|15
1641770710000|2022-01-09 23:25:10|31674|31576.5|31677.2|31579.1|31679.8|31579.1|31673.5|31570.7|18
1641770720000|2022-01-09 23:25:20|31679.7|31575.9|31671.6|31580.9|31682.3|31580.9|31671.6|31573.1|16
1641770730000|2022-01-09 23:25:30|31674.8|31578|31681|31574.9|31682.1|31578.2|31674.8|31574.1|12
1641770740000|2022-01-09 23:25:40|31681.2|31574.2|31681.2|31574.2|31682.7|31578.9|31678.2|31574.2|14
1641770750000|2022-01-09 23:25:50|31679.5|31577.6|31678.9|31576.5|31682.4|31587.5|31667|31574.1|18
1641770760000|2022-01-09 23:26:00|31679|31576.3|31671.5|31580|31685.4|31584.3|31668.3|31572.2|18
1641770770000|2022-01-09 23:26:10|31668.3|31584.3|31682.1|31575.1|31682.5|31584.3|31668.3|31569.1|22
1641770780000|2022-01-09 23:26:20|31681.8|31574.8|31680|31575.3|31682.7|31583.6|31672.1|31573.7|16
1641770790000|2022-01-09 23:26:30|31682.2|31575.2|31683|31576|31683.8|31576.8|31681.3|31574.3|16
1641770800000|2022-01-09 23:26:40|31683.5|31576.5|31682.8|31575.8|31684|31577|31681.4|31574.4|10
1641770810000|2022-01-09 23:26:50|31682.9|31575.9|31682.4|31575.4|31685.7|31578.7|31680|31573|14
1641770820000|2022-01-09 23:27:00|31681.8|31574.8|31683.8|31576.8|31685.5|31597.1|31670.5|31574|15
1641770830000|2022-01-09 23:27:10|31685.9|31578.9|31683.8|31577.9|31686.8|31580.6|31682.9|31576.8|14
1641770840000|2022-01-09 23:27:20|31684.6|31577.6|31678.8|31581.9|31684.6|31582.1|31678.5|31577|9
1641770850000|2022-01-09 23:27:30|31679.1|31582.2|31677.3|31585.5|31682.5|31588|31677|31579.2|18
1641770860000|2022-01-09 23:27:40|31677.6|31585.1|31683.5|31576.5|31683.9|31585.1|31677.6|31575.2|11
1641770870000|2022-01-09 23:27:50|31683.2|31576.2|31682.8|31575.8|31683.2|31578|31680.6|31574.2|12
1641770880000|2022-01-09 23:28:00|31679.8|31583.4|31686.2|31579.2|31686.2|31583.4|31679.8|31575.2|16
1641770890000|2022-01-09 23:28:10|31686.7|31579.7|31673.3|31584.4|31686.7|31584.8|31673.3|31576.4|14
1641770900000|2022-01-09 23:28:20|31676.4|31581.8|31666|31590.7|31676.4|31591.2|31666|31581.8|13
1641770910000|2022-01-09 23:28:30|31665.6|31587.6|31674.8|31578.4|31679.3|31587.6|31665.6|31574.8|16
1641770920000|2022-01-09 23:28:40|31677.4|31576.2|31678.4|31578.2|31681.4|31580.1|31677|31576.2|10
1641770930000|2022-01-09 23:28:50|31678.5|31577.9|31673.7|31583|31679.4|31583.4|31673.7|31577.9|6
1641770940000|2022-01-09 23:29:00|31672.3|31583.5|31666.7|31585.9|31673.2|31590.6|31663.2|31580.4|14
1641770950000|2022-01-09 23:29:10|31669.1|31583.9|31679|31575|31679.2|31588.6|31669.1|31575|20
1641770960000|2022-01-09 23:29:20|31681.2|31574.2|31672.7|31578.8|31681.2|31580.4|31671.5|31573.2|14
1641770970000|2022-01-09 23:29:30|31676.2|31585.1|31674|31581.1|31676.2|31585.1|31674|31581.1|7
1641770980000|2022-01-09 23:29:40|31674.6|31581|31674.3|31580.8|31675.4|31581|31673.7|31580.8|8
1641770990000|2022-01-09 23:29:50|31672.1|31579.1|31673.6|31576.6|31683.1|31585.8|31670.6|31576|14
1641771000000|2022-01-09 23:30:00|31673.5|31576.4|31672.4|31578.5|31680.1|31579.2|31671.3|31573.1|15
1641771010000|2022-01-09 23:30:10|31672.8|31577.9|31669.2|31580.9|31676.1|31588.6|31663.9|31577.9|18
1641771020000|2022-01-09 23:30:20|31668.5|31578.2|31658.8|31585.3|31678.2|31585.7|31658.8|31571.3|9
1641771030000|2022-01-09 23:30:30|31659.7|31584.2|31664.2|31579.6|31665|31584.2|31659.7|31579.6|8
1641771040000|2022-01-09 23:30:40|31675.9|31585.2|31670.7|31581.5|31675.9|31585.2|31670.7|31579.8|7
1641771050000|2022-01-09 23:30:50|31669.6|31580.1|31670.9|31579.7|31670.9|31580.5|31669.6|31579.1|5
1641771060000|2022-01-09 23:31:00|31669.6|31577|31671|31578|31673.7|31588.4|31656.2|31576.9|14
1641771070000|2022-01-09 23:31:10|31670.6|31577.6|31671.8|31571.5|31674.4|31577.6|31668.3|31571.5|10
1641771080000|2022-01-09 23:31:20|31669.4|31573.3|31665|31581|31676.2|31583.4|31664.2|31573.3|16
1641771090000|2022-01-09 23:31:30|31664.7|31581.5|31669.6|31574.3|31669.8|31584.4|31659.7|31574.3|8
1641771100000|2022-01-09 23:31:40|31666|31581.5|31670.5|31574.3|31673.6|31581.5|31666|31571.8|8
1641771110000|2022-01-09 23:31:50|31676.9|31576|31671.4|31575.3|31676.9|31581.9|31664.9|31575.3|10
1641771120000|2022-01-09 23:32:00|31670.5|31576.3|31663.3|31580.9|31670.5|31583.3|31661.2|31576|10
1641771130000|2022-01-09 23:32:10|31661.8|31579.6|31662.3|31578.7|31663|31579.9|31661.2|31578.2|9
1641771140000|2022-01-09 23:32:20|31661.2|31579.9|31670.2|31577.2|31671.9|31580.6|31661.2|31577|8
1641771150000|2022-01-09 23:32:30|31668.9|31564.5|31656.9|31583.5|31668.9|31584.2|31656|31564.5|9
1641771160000|2022-01-09 23:32:40|31658.8|31581.1|31661.2|31578.9|31661.9|31581.1|31658.7|31578.3|6
1641771170000|2022-01-09 23:32:50|31672.2|31581.3|31668.8|31575.3|31672.2|31581.3|31668.6|31575.3|8
1641771180000|2022-01-09 23:33:00|31669.3|31584.6|31660.2|31578.4|31669.3|31584.6|31657.2|31577.7|11
1641771190000|2022-01-09 23:33:10|31662|31577.1|31659.9|31578.5|31662|31582|31655.9|31577.1|6
1641771200000|2022-01-09 23:33:20|31659|31579.4|31667|31576.1|31671.6|31581.3|31659|31576.1|8
1641771210000|2022-01-09 23:33:30|31668|31574.5|31668|31576.5|31668|31579.5|31666.4|31574.5|7
1641771220000|2022-01-09 23:33:40|31671.4|31579.7|31668.5|31575.5|31671.4|31579.7|31668|31575.5|3
1641771230000|2022-01-09 23:33:50|31669|31574.4|31667.7|31574.6|31669|31582.9|31657.8|31574.4|11
1641771240000|2022-01-09 23:34:00|31667.5|31574|31663.9|31575.1|31674.2|31585.9|31649.2|31566.7|19
1641771250000|2022-01-09 23:34:10|31663.4|31574.7|31668.3|31569.5|31671.2|31574.7|31663|31567.6|12
1641771260000|2022-01-09 23:34:20|31665.3|31572.1|31660.6|31577.1|31675.7|31583.8|31653.1|31568.6|16
1641771270000|2022-01-09 23:34:30|31663.7|31574.2|31663.8|31572.9|31669|31574.8|31663|31570|7
1641771280000|2022-01-09 23:34:40|31663.4|31573.5|31662.8|31576.5|31666.4|31579.3|31656.8|31572.3|12
1641771290000|2022-01-09 23:34:50|31662|31576|31658.3|31574.5|31665.5|31576|31658.3|31570.2|17
1641771300000|2022-01-09 23:35:00|31658.4|31574.3|31662.3|31570.1|31675.1|31574.3|31658.4|31566.9|12
1641771310000|2022-01-09 23:35:10|31663.3|31569.2|31670.1|31563.1|31670.2|31571.5|31660.8|31563.1|12
1641771320000|2022-01-09 23:35:20|31666.7|31568.3|31662.4|31570|31668|31570.1|31662.4|31566.4|5
1641771330000|2022-01-09 23:35:30|31662.9|31569.3|31666.5|31572.8|31667.6|31576.9|31662.7|31569.2|9
1641771340000|2022-01-09 23:35:40|31664.3|31571.7|31665.3|31571.2|31665.3|31571.7|31664.3|31571.2|4
1641771350000|2022-01-09 23:35:50|31663.8|31558.4|31663.6|31569|31672.9|31581.5|31650.4|31552.7|11
1641771360000|2022-01-09 23:36:00|31664.9|31567.3|31657.5|31574.1|31664.9|31583.9|31647|31567.3|9
1641771370000|2022-01-09 23:36:10|31656.8|31574.5|31658|31576.3|31658|31580.1|31655.2|31574.5|5
1641771380000|2022-01-09 23:36:20|31657.9|31575.9|31666.1|31575|31666.1|31578.6|31657.4|31575|5
1641771390000|2022-01-09 23:36:30|31666|31574.6|31661.4|31573.7|31673|31574.6|31661.4|31565.3|11
1641771400000|2022-01-09 23:36:40|31659.1|31575.1|31667.4|31565.6|31670.8|31575.1|31659.1|31563.8|10
1641771410000|2022-01-09 23:36:50|31669.5|31562.5|31669.6|31562.6|31669.7|31565.9|31666.1|31562.5|6
1641771420000|2022-01-09 23:37:00|31666.2|31565.3|31663.9|31570.4|31666.4|31580.5|31650.9|31565.3|13
1641771430000|2022-01-09 23:37:10|31664.6|31571.5|31662.4|31569.7|31664.6|31577.3|31660.3|31569.6|6
1641771440000|2022-01-09 23:37:20|31660.8|31570.4|31663.3|31570.2|31670.9|31575.2|31656.7|31563.6|13
1641771450000|2022-01-09 23:37:30|31663.2|31570.7|31662.6|31572.9|31665|31576.6|31659.7|31570.7|18
1641771460000|2022-01-09 23:37:40|31651.2|31578.7|31660.5|31571.1|31665.9|31578.7|31651.2|31567.4|16
1641771470000|2022-01-09 23:37:50|31663.8|31568.3|31656.8|31573.9|31663.8|31577.2|31653.1|31568.3|12
1641771480000|2022-01-09 23:38:00|31654.5|31576.7|31659.2|31575.8|31660|31579.9|31654.5|31574.6|12
1641771490000|2022-01-09 23:38:10|31658.7|31576.7|31651.4|31579.1|31671.7|31579.1|31651.4|31564|9
1641771500000|2022-01-09 23:38:20|31656.6|31574.2|31651.9|31577.9|31661.8|31578.8|31651.9|31569.8|7
1641771510000|2022-01-09 23:38:30|31654.3|31575.7|31664.6|31570.9|31665.8|31577.9|31652.9|31570.9|10
1641771520000|2022-01-09 23:38:40|31665.9|31571.2|31663.5|31571.5|31665.9|31572.1|31663.5|31570.8|8
1641771530000|2022-01-09 23:38:50|31664.6|31571|31669.7|31564.7|31671.9|31574.8|31664.6|31564.7|5
1641771540000|2022-01-09 23:39:00|31669.3|31564.6|31656.5|31576.7|31669.3|31579.5|31655.1|31564.6|13
1641771550000|2022-01-09 23:39:10|31657.5|31575.5|31665.1|31574|31665.1|31575.5|31657.5|31566.1|4
1641771560000|2022-01-09 23:39:20|31665.2|31572.5|31663|31571.3|31665.5|31578.4|31654.2|31569|14
1641771570000|2022-01-09 23:39:30|31662.6|31570.9|31664.9|31573.9|31669.1|31573.9|31660.6|31565.3|10
1641771580000|2022-01-09 23:39:40|31665.3|31571.4|31660.7|31570.7|31672.8|31575.6|31656.3|31564.9|12
1641771590000|2022-01-09 23:39:50|31660.6|31571|31662.6|31572.5|31663.8|31576.8|31654.5|31570|9
1641771600000|2022-01-09 23:40:00|31663|31571.6|31658|31578.5|31663|31582|31650.2|31571.6|11
1641771610000|2022-01-09 23:40:10|31658.7|31578|31658.9|31581.3|31660.6|31581.3|31658.3|31574.9|8
1641771620000|2022-01-09 23:40:20|31664.1|31575.8|31673|31566|31674.3|31576|31664|31566|9
1641771630000|2022-01-09 23:40:30|31672.3|31565.5|31666.8|31572|31673.4|31576.9|31660|31565.5|17
1641771640000|2022-01-09 23:40:40|31669.4|31570|31669.5|31574.4|31669.5|31574.4|31665.6|31569.6|12
1641771650000|2022-01-09 23:40:50|31675.7|31568.7|31659|31581.6|31675.7|31586.1|31655.1|31568.7|15
1641771660000|2022-01-09 23:41:00|31662|31578.2|31664.5|31574.5|31673.8|31578.2|31662|31568.8|11
1641771670000|2022-01-09 23:41:10|31658|31579.3|31664|31579.6|31664|31579.6|31657.9|31575.7|8
1641771680000|2022-01-09 23:41:20|31663.8|31579.1|31666.3|31573.7|31667.5|31579.1|31663.8|31573.1|9
1641771690000|2022-01-09 23:41:30|31667.1|31573.1|31667.7|31569.8|31667.9|31580.1|31654.6|31569.8|13
1641771700000|2022-01-09 23:41:40|31667.3|31569.4|31666.2|31577.1|31669.4|31578.8|31658.8|31567.6|13
1641771710000|2022-01-09 23:41:50|31665.8|31575.8|31668|31571.8|31668|31583.8|31653.5|31571.7|16
1641771720000|2022-01-09 23:42:00|31666.7|31572.7|31670.6|31572.4|31670.6|31575.3|31664.4|31569.7|7
1641771730000|2022-01-09 23:42:10|31669.7|31572.6|31666.6|31573.1|31669.7|31573.2|31666.6|31572.5|5
1641771740000|2022-01-09 23:42:20|31668.6|31570.3|31656.6|31576.9|31673.8|31580.2|31651.8|31566.8|13
1641771750000|2022-01-09 23:42:30|31658.1|31575.6|31668|31575.6|31670.9|31578.9|31654.1|31566.2|14
1641771760000|2022-01-09 23:42:40|31665.1|31579.8|31665.4|31573.4|31665.8|31579.8|31664.1|31573.3|12
1641771770000|2022-01-09 23:42:50|31664.5|31572.8|31664.9|31576.3|31674.4|31576.3|31661.3|31567.1|13
1641771780000|2022-01-09 23:43:00|31665.3|31575.6|31667.4|31570.7|31669.1|31575.6|31665.3|31569.1|13
1641771790000|2022-01-09 23:43:10|31671.6|31568.5|31671.6|31568.5|31671.6|31568.5|31671.6|31568.5|1
1641771800000|2022-01-09 23:43:20|31672.1|31568.9|31672.2|31575.6|31672.2|31575.6|31668|31564.4|9
1641771810000|2022-01-09 23:43:30|31667.3|31573.7|31670.5|31566.8|31672.9|31577.1|31663|31565.9|11
1641771820000|2022-01-09 23:43:40|31670.3|31567|31671.3|31573.7|31671.3|31573.7|31669|31567|6
1641771830000|2022-01-09 23:43:50|31671.6|31571.8|31672.1|31568.2|31674.5|31571.8|31671.3|31566.4|6
1641771840000|2022-01-09 23:44:00|31671.1|31567.4|31672.8|31573.3|31675.2|31580.8|31650.8|31566.2|11
1641771850000|2022-01-09 23:44:10|31676.6|31569.6|31672.9|31565.9|31676.6|31576.8|31668.5|31565.9|8
1641771860000|2022-01-09 23:44:20|31673.3|31566.3|31667.9|31575.7|31673.3|31578.6|31652.2|31566.3|8
1641771870000|2022-01-09 23:44:30|31665.4|31582|31655|31579.4|31665.4|31582|31653.8|31572.6|11
1641771880000|2022-01-09 23:44:40|31653|31581.2|31663.8|31569.8|31664.2|31581.2|31653|31569.3|11
1641771890000|2022-01-09 23:44:50|31663.7|31569.5|31666.3|31573.8|31666.3|31581.4|31649.2|31569.2|13
1641771900000|2022-01-09 23:45:00|31656.6|31581.4|31666.2|31576.5|31670.2|31583.6|31650.2|31564.5|18
1641771910000|2022-01-09 23:45:10|31664.3|31573.8|31672.6|31565.6|31672.6|31573.8|31663.1|31565.6|13
1641771920000|2022-01-09 23:45:20|31670.4|31566.5|31659.5|31572.8|31673|31573.2|31659.4|31565|8
1641771930000|2022-01-09 23:45:30|31660.3|31572.1|31659.1|31578.4|31662.5|31578.4|31652|31570.4|14
1641771940000|2022-01-09 23:45:40|31660.1|31576.1|31654.5|31578.3|31661.3|31580.2|31652.6|31575.1|15
1641771950000|2022-01-09 23:45:50|31655.3|31578.5|31673|31571.2|31673|31579.3|31654.5|31568.2|13
1641771960000|2022-01-09 23:46:00|31671.7|31568.9|31655.5|31578.3|31673.7|31579.6|31653.9|31565.1|14
1641771970000|2022-01-09 23:46:10|31655|31577.8|31661.2|31579.9|31664.1|31579.9|31651.1|31569.7|15
1641771980000|2022-01-09 23:46:20|31659.3|31581.8|31656.9|31577.4|31664.8|31583.4|31651.4|31572.9|9
1641771990000|2022-01-09 23:46:30|31656.3|31578.3|31668|31564.3|31668.1|31580.4|31654|31564.2|11
1641772000000|2022-01-09 23:46:40|31666.9|31565.2|31659.8|31578.3|31666.9|31579.6|31651.1|31565.2|13
1641772010000|2022-01-09 23:46:50|31666.2|31575.9|31659.3|31574.6|31666.2|31579|31653.3|31572.3|8
1641772020000|2022-01-09 23:47:00|31658.7|31575.1|31666.7|31575.9|31666.7|31579.7|31649.9|31572.5|11
1641772030000|2022-01-09 23:47:10|31664.5|31573|31658|31573.8|31664.7|31583|31648.5|31573|9
1641772040000|2022-01-09 23:47:20|31656.8|31575.2|31654|31577.4|31656.8|31582.2|31649.7|31575.2|10
1641772050000|2022-01-09 23:47:30|31655.4|31576.2|31667.7|31572.8|31667.7|31580.1|31652|31570.6|11
1641772060000|2022-01-09 23:47:40|31662.1|31577.8|31656|31574.5|31662.1|31579.3|31653.5|31573.5|13
1641772070000|2022-01-09 23:47:50|31657|31573.1|31665|31575|31666.9|31579.8|31651|31569.3|16
1641772080000|2022-01-09 23:48:00|31657|31580.2|31665.3|31567.9|31673.1|31580.3|31657|31566.1|10
1641772090000|2022-01-09 23:48:10|31664.9|31568.6|31666.3|31577.8|31666.3|31577.9|31663|31568.6|10
1641772100000|2022-01-09 23:48:20|31666.4|31576.3|31664.5|31574.2|31666.4|31576.3|31664.5|31574.1|6
1641772110000|2022-01-09 23:48:30|31665.6|31571.9|31667.3|31575.4|31667.3|31575.4|31665.6|31571.8|5
1641772120000|2022-01-09 23:48:40|31668|31574.8|31664.6|31570|31668.3|31575.3|31663.4|31567.9|8
1641772130000|2022-01-09 23:48:50|31665.9|31568.3|31666.3|31576.5|31666.3|31579.1|31651.1|31568.3|10
1641772140000|2022-01-09 23:49:00|31671.9|31564.9|31660.4|31571.5|31672.5|31574.6|31658.3|31564.9|18
1641772150000|2022-01-09 23:49:10|31664.3|31568.5|31663.6|31575|31668.5|31575|31662.2|31566.7|10
1641772160000|2022-01-09 23:49:20|31666.9|31571.1|31664.7|31569.9|31666.9|31576|31659.4|31569.1|20
1641772170000|2022-01-09 23:49:30|31667|31567.4|31664.5|31572.7|31667|31572.7|31661.1|31565.4|18
1641772180000|2022-01-09 23:49:40|31663.8|31573.3|31662.7|31569.2|31663.9|31573.3|31662.7|31569.2|10
1641772190000|2022-01-09 23:49:50|31663.3|31569.4|31661.5|31560.1|31671.8|31569.4|31660.1|31553.1|12
1641772200000|2022-01-09 23:50:00|31660.3|31573.4|31663.5|31571.8|31663.5|31577.5|31650.6|31566.8|14
1641772210000|2022-01-09 23:50:10|31663.2|31571.3|31665.4|31564.5|31665.4|31571.5|31658.8|31564.5|11
1641772220000|2022-01-09 23:50:20|31663.3|31567.3|31661.7|31568.8|31667.1|31570.7|31658.1|31565.2|12
1641772230000|2022-01-09 23:50:30|31661.6|31567.6|31673.1|31566.2|31673.1|31567.6|31660.8|31560.9|10
1641772240000|2022-01-09 23:50:40|31672.1|31566.3|31669.3|31562.3|31672.1|31567.3|31668|31562.3|7
1641772250000|2022-01-09 23:50:50|31671.4|31564.4|31673.3|31566.8|31673.3|31570.6|31662.6|31561.8|9
1641772260000|2022-01-09 23:51:00|31672.6|31565.6|31659.2|31570.7|31672.6|31572.3|31656.6|31564.6|11
1641772270000|2022-01-09 23:51:10|31657.6|31572.1|31662.5|31566.5|31663.9|31576.2|31653.4|31566.2|13
1641772280000|2022-01-09 23:51:20|31656|31572.6|31670.3|31571.3|31672.1|31573.7|31654.6|31566.4|12
1641772290000|2022-01-09 23:51:30|31665.2|31568.4|31667.4|31560.4|31671.6|31581.7|31640.3|31560.3|14
1641772300000|2022-01-09 23:51:40|31667.5|31560.5|31656.8|31569.4|31669.6|31572.8|31654.1|31560.5|11
1641772310000|2022-01-09 23:51:50|31657.8|31572.6|31660|31572.5|31661|31575.5|31655.4|31572.3|12
1641772320000|2022-01-09 23:52:00|31659.1|31572.9|31659.2|31570.8|31662.9|31578.3|31652.9|31568.5|13
1641772330000|2022-01-09 23:52:10|31655.5|31573.5|31666.7|31565.2|31666.7|31573.5|31655.5|31564.8|12
1641772340000|2022-01-09 23:52:20|31664.6|31566.6|31660.2|31571.7|31671.3|31571.7|31660.2|31563.4|13
1641772350000|2022-01-09 23:52:30|31663.6|31569.4|31663.2|31569.1|31670.6|31569.9|31662.7|31564|9
1641772360000|2022-01-09 23:52:40|31663.4|31569.3|31670.4|31567.6|31672.1|31581.6|31655.2|31567.6|12
1641772370000|2022-01-09 23:52:50|31673.8|31566.8|31672.8|31565.8|31673.8|31571.2|31664.1|31564.5|10
1641772380000|2022-01-09 23:53:00|31673.7|31566.7|31673.2|31566.2|31673.7|31566.7|31672.5|31565.5|12
1641772390000|2022-01-09 23:53:10|31672.8|31565.8|31669.5|31570.2|31674.8|31574.8|31662.7|31564.8|12
1641772400000|2022-01-09 23:53:20|31663.4|31574.9|31657.5|31578.1|31666.1|31580.6|31654.9|31571.2|12
1641772410000|2022-01-09 23:53:30|31659|31576.8|31664.5|31575.7|31671.1|31577.6|31659|31568.5|15
1641772420000|2022-01-09 23:53:40|31664.1|31575.3|31662.6|31579.2|31672|31584.3|31656.2|31574.2|17
1641772430000|2022-01-09 23:53:50|31654.9|31586.5|31675.4|31568.4|31675.4|31586.5|31654.4|31568.4|16
1641772440000|2022-01-09 23:54:00|31675.6|31568.6|31665.3|31578.3|31676|31578.9|31665.3|31568.6|15
1641772450000|2022-01-09 23:54:10|31665.4|31577.8|31659.5|31583.6|31668.2|31583.6|31659.5|31572.6|11
1641772460000|2022-01-09 23:54:20|31659.2|31583.2|31666.6|31583.5|31671|31584.6|31659.2|31577.5|15
1641772470000|2022-01-09 23:54:30|31658.5|31589.2|31677.1|31574|31677.4|31589.2|31658.5|31574|11
1641772480000|2022-01-09 23:54:40|31670.8|31578.5|31669|31577.8|31670.8|31582.6|31665.8|31577.8|12
1641772490000|2022-01-09 23:54:50|31668.6|31578.3|31664.6|31582.7|31676.5|31586.7|31657.7|31573|9
1641772500000|2022-01-09 23:55:00|31670.7|31573.9|31675.6|31571.8|31679|31584.8|31658.3|31571.3|16
1641772510000|2022-01-09 23:55:10|31657.2|31583.7|31658.7|31579.7|31679.1|31583.7|31655.4|31573.9|18
1641772520000|2022-01-09 23:55:20|31658.2|31580.1|31656.7|31580.3|31661.3|31580.3|31656.7|31576.1|9
1641772530000|2022-01-09 23:55:30|31659.7|31577.9|31674.4|31567.4|31674.4|31581|31659.7|31567.4|13
1641772540000|2022-01-09 23:55:40|31674|31567|31672.6|31565.6|31674.2|31568.3|31672|31565.1|10
1641772550000|2022-01-09 23:55:50|31672.8|31565.8|31672.9|31565.9|31672.9|31565.9|31672.1|31565.1|4
1641772560000|2022-01-09 23:56:00|31672.8|31565.8|31659.9|31581.5|31672.8|31583.1|31659|31565.6|16
1641772570000|2022-01-09 23:56:10|31658.5|31582|31664.3|31573.2|31665.7|31582|31658.5|31572.6|13
1641772580000|2022-01-09 23:56:20|31665|31573.8|31666.8|31574.2|31669|31583.2|31658.4|31572|19
1641772590000|2022-01-09 23:56:30|31656.5|31581.2|31658.4|31573.1|31662.1|31581.2|31656.5|31573.1|16
1641772600000|2022-01-09 23:56:40|31659.2|31575.6|31666.5|31573.1|31669.7|31577.7|31659.2|31573.1|10
1641772610000|2022-01-09 23:56:50|31667.1|31574.2|31663.1|31573.6|31667.8|31581.6|31656.5|31571.8|14
1641772620000|2022-01-09 23:57:00|31663.2|31573.4|31671.8|31572.4|31677.5|31580.1|31663.2|31568.4|10
1641772630000|2022-01-09 23:57:10|31671.9|31569.1|31676.1|31569.1|31676.1|31569.1|31671.9|31569.1|2
1641772640000|2022-01-09 23:57:20|31675.3|31569.4|31674.8|31569.4|31675.3|31575.1|31671.5|31569.4|7
1641772650000|2022-01-09 23:57:30|31673.9|31569|31658.2|31578.2|31675.8|31581|31655.1|31566.7|10
1641772660000|2022-01-09 23:57:40|31657.1|31577.1|31666.8|31573.3|31670.2|31578.7|31657.1|31573.3|16
1641772670000|2022-01-09 23:57:50|31667.1|31574.5|31660.5|31582.2|31667.3|31583.3|31656.9|31573.8|15
1641772680000|2022-01-09 23:58:00|31662|31581.5|31662.4|31578|31669.4|31584.9|31657|31576.7|16
1641772690000|2022-01-09 23:58:10|31661.5|31578.5|31658.7|31579.3|31663.4|31582.4|31658.4|31576.7|13
1641772700000|2022-01-09 23:58:20|31659.3|31579.8|31659.4|31577|31659.4|31581.6|31655.2|31577|8
1641772710000|2022-01-09 23:58:30|31658.4|31577.8|31661|31579.3|31669.4|31582.2|31656.6|31574|10
1641772720000|2022-01-09 23:58:40|31662.7|31579.1|31657.5|31581.4|31662.7|31582.7|31656.2|31577.6|6
1641772730000|2022-01-09 23:58:50|31661|31579.3|31659.8|31578.8|31666|31583.9|31653.3|31577.2|10
1641772740000|2022-01-09 23:59:00|31660.4|31577.3|31660.1|31576.6|31667.2|31581.3|31654.9|31571.8|13
1641772750000|2022-01-09 23:59:10|31663|31574.4|31659.7|31575.1|31664.1|31575.3|31659.7|31572.7|8
1641772760000|2022-01-09 23:59:20|31653|31581.2|31659.8|31578.2|31661.8|31581.9|31653|31576.2|11
1641772770000|2022-01-09 23:59:30|31662|31577.5|31662.2|31575.9|31662.2|31577.9|31661.3|31575.9|9
1641772780000|2022-01-09 23:59:40|31661.6|31576.7|31655.1|31583.5|31669.3|31583.5|31655.1|31573.4|12
1641772790000|2022-01-09 23:59:50|31656.3|31582.5|31655|31577|31665.5|31582.5|31654.2|31569.5|16
1641772800000|2022-01-10 00:00:00|31662.7|31575.3|31667.6|31574.9|31669.4|31582.6|31658.7|31572.8|27
1641772810000|2022-01-10 00:00:10|31666.3|31576|31670|31579.9|31677.3|31591.1|31657.8|31574.8|26
1641772820000|2022-01-10 00:00:20|31671|31579.3|31658.3|31584.6|31671|31584.6|31658.3|31579|22
1641772830000|2022-01-10 00:00:30|31660.5|31584.7|31663.9|31577.7|31666.6|31584.7|31657.4|31574.9|24
1641772840000|2022-01-10 00:00:40|31663.2|31577|31664|31585.5|31664|31585.5|31655.9|31575.4|18
1641772850000|2022-01-10 00:00:50|31661.6|31586.2|31663.7|31575.6|31673.5|31586.2|31656.1|31569.6|20
1641772860000|2022-01-10 00:01:00|31663.4|31575.9|31667.2|31575.1|31670.8|31585.3|31653.5|31570.3|20
1641772870000|2022-01-10 00:01:10|31665.7|31579|31668.5|31577.5|31670.9|31580.6|31663.9|31572|12
1641772880000|2022-01-10 00:01:20|31663.2|31581.5|31656.5|31580|31671.4|31584.8|31652.7|31568.5|19
1641772890000|2022-01-10 00:01:30|31656.6|31578.9|31660.2|31583.5|31660.2|31586.5|31651|31577.6|16
1641772900000|2022-01-10 00:01:40|31660.3|31582.2|31659.2|31578.7|31661.8|31585.9|31655.3|31578.7|12
1641772910000|2022-01-10 00:01:50|31667.8|31579.7|31661.4|31581.4|31675|31581.4|31661.4|31567.1|16
1641772920000|2022-01-10 00:02:00|31661.3|31578.3|31666.5|31573.9|31669|31580.4|31661.2|31571.4|13
1641772930000|2022-01-10 00:02:10|31666.8|31574.1|31669.3|31577.8|31670.4|31578.1|31665.3|31568.1|11
1641772940000|2022-01-10 00:02:20|31668.2|31575.7|31658.2|31577.6|31668.2|31583.7|31653.8|31570.8|15
1641772950000|2022-01-10 00:02:30|31657.4|31578.9|31665.1|31579.1|31665.1|31580.3|31657.2|31573|13
1641772960000|2022-01-10 00:02:40|31654.9|31585.1|31652.3|31583.1|31672.6|31588|31648.2|31565.3|18
1641772970000|2022-01-10 00:02:50|31652.4|31586.5|31657.2|31584.1|31657.2|31587|31648.9|31577.8|12
1641772980000|2022-01-10 00:03:00|31657|31584.4|31662|31577.6|31662.7|31584.4|31657|31577.4|13
1641772990000|2022-01-10 00:03:10|31661|31573.4|31651.1|31582.2|31661|31582.2|31651.1|31573.4|11
1641773000000|2022-01-10 00:03:20|31651.4|31582.5|31664.9|31581.7|31664.9|31582.9|31651.4|31573.8|10
1641773010000|2022-01-10 00:03:30|31663.8|31580.4|31662.1|31573|31674.2|31580.4|31657.2|31567.2|16
1641773020000|2022-01-10 00:03:40|31661|31574.6|31658.5|31582|31661.3|31583.3|31653.6|31574.6|10
1641773030000|2022-01-10 00:03:50|31660.5|31580.6|31662.9|31574.1|31666.2|31581|31658.4|31571.5|13
1641773040000|2022-01-10 00:04:00|31660.7|31576.3|31658.9|31573.8|31660.9|31576.7|31658.5|31571.8|14
1641773050000|2022-01-10 00:04:10|31658.7|31574.3|31668.3|31575.5|31668.3|31575.5|31658.6|31568|9
1641773060000|2022-01-10 00:04:20|31667.5|31575.6|31655.4|31578.7|31668|31583.6|31652|31566.8|23
1641773070000|2022-01-10 00:04:30|31654.2|31579.2|31660.8|31580.8|31660.8|31582.7|31653|31576.7|18
1641773080000|2022-01-10 00:04:40|31662.4|31578.4|31662.5|31578.2|31668.1|31581|31659.9|31572.3|14
1641773090000|2022-01-10 00:04:50|31665.5|31576.2|31667.2|31577.3|31667.2|31580.4|31659.9|31574.6|13
1641773100000|2022-01-10 00:05:00|31667.5|31577.6|31656.3|31582.3|31672.6|31585.9|31652.7|31569.2|11
1641773110000|2022-01-10 00:05:10|31654.7|31583.3|31662.1|31583|31662.1|31583.3|31654.7|31576.6|10
1641773120000|2022-01-10 00:05:20|31675.6|31571.1|31659.7|31581.1|31675.6|31593.7|31652.9|31571.1|12
1641773130000|2022-01-10 00:05:30|31659.1|31581.7|31663.8|31579.4|31670|31586.7|31654.7|31576.8|10
1641773140000|2022-01-10 00:05:40|31666.4|31577.6|31670.1|31574.7|31671|31579.7|31664.1|31574.2|10
1641773150000|2022-01-10 00:05:50|31672.5|31570.2|31662.1|31582.3|31672.5|31590.4|31655.5|31570.2|8
1641773160000|2022-01-10 00:06:00|31673.3|31571.6|31663.2|31577.9|31673.3|31582.2|31661|31571.6|10
1641773170000|2022-01-10 00:06:10|31664.5|31576.6|31662.5|31578.6|31665.2|31583.9|31657.6|31576.4|16
1641773180000|2022-01-10 00:06:20|31664.6|31576.4|31663.6|31581.9|31664.8|31582.3|31662.2|31576.4|9
1641773190000|2022-01-10 00:06:30|31663.9|31579.8|31666.4|31576.4|31670.5|31580.2|31663.8|31573.6|10
1641773200000|2022-01-10 00:06:40|31668.7|31574|31657.9|31580|31668.7|31582.4|31657.9|31574|12
1641773210000|2022-01-10 00:06:50|31661.2|31576.6|31660.3|31573.8|31667.2|31586.3|31649.3|31569.2|17
1641773220000|2022-01-10 00:07:00|31655.6|31578.8|31659.9|31573.9|31663.5|31579.6|31653.6|31570.7|18
1641773230000|2022-01-10 00:07:10|31660.4|31573.3|31663.1|31573.9|31666.6|31576.4|31658.1|31568.8|12
1641773240000|2022-01-10 00:07:20|31663.8|31573.3|31664.4|31572.6|31664.4|31574.3|31662.3|31572.6|4
1641773250000|2022-01-10 00:07:30|31654.2|31579.5|31664.7|31570|31670.9|31579.6|31654|31563.9|7
1641773260000|2022-01-10 00:07:40|31665.1|31569.5|31667.5|31576|31669.4|31577.1|31665.1|31569.5|3
1641773270000|2022-01-10 00:07:50|31663.1|31578.8|31664.6|31570.6|31669.3|31579|31658.9|31566.5|13
1641773280000|2022-01-10 00:08:00|31665.5|31569.9|31660.4|31576.9|31671.2|31578.3|31656.5|31564.2|21
1641773290000|2022-01-10 00:08:10|31664.6|31572.7|31657.4|31580.7|31664.6|31580.7|31657.3|31572.7|13
1641773300000|2022-01-10 00:08:20|31656.9|31581.6|31662.8|31573.3|31663.2|31581.8|31656.5|31572.9|15
1641773310000|2022-01-10 00:08:30|31661.6|31574.4|31653.7|31584.4|31665.2|31584.4|31653.7|31574.1|12
1641773320000|2022-01-10 00:08:40|31656.1|31582|31671.7|31568.1|31671.7|31586.6|31653.6|31565|10
1641773330000|2022-01-10 00:08:50|31673.5|31566.5|31658.6|31582.1|31673.5|31582.9|31654.3|31566.5|27
1641773340000|2022-01-10 00:09:00|31658.2|31581.9|31659.2|31581.6|31666.1|31582.1|31658.2|31577.3|23
1641773350000|2022-01-10 00:09:10|31660.1|31582.5|31656.5|31582.5|31663.1|31583.8|31656.5|31578.3|25
1641773360000|2022-01-10 00:09:20|31656|31582.2|31663.9|31576.8|31672.5|31588.7|31656|31569.3|24
1641773370000|2022-01-10 00:09:30|31665.3|31577.4|31656.9|31584.3|31665.3|31588.9|31652.9|31576.2|20
1641773380000|2022-01-10 00:09:40|31656.4|31583.9|31657.9|31586.6|31661.8|31587.9|31653.9|31582.6|25
1641773390000|2022-01-10 00:09:50|31658.2|31586.9|31657.6|31585.6|31659.2|31587.7|31654.3|31585.1|25
1641773400000|2022-01-10 00:10:00|31656.1|31584.1|31663.5|31578.9|31667.6|31584.6|31656.1|31578.4|24
1641773410000|2022-01-10 00:10:10|31663|31579.1|31656.4|31582.7|31668.1|31586.1|31653.6|31574.4|8
1641773420000|2022-01-10 00:10:20|31657.9|31581.3|31668.8|31571.5|31668.8|31581.3|31657.9|31571.5|5
1641773430000|2022-01-10 00:10:30|31668.1|31572.2|31667.1|31579.1|31673.3|31579.1|31667.1|31571.8|13
1641773440000|2022-01-10 00:10:40|31667.3|31578.6|31673|31571.5|31673|31578.6|31666.6|31571.4|8
1641773450000|2022-01-10 00:10:50|31671.7|31572|31657.1|31585.4|31671.7|31587.7|31655.1|31570.3|18
1641773460000|2022-01-10 00:11:00|31655.8|31586.6|31662.9|31583.2|31664.5|31586.6|31655.8|31583.2|6
1641773470000|2022-01-10 00:11:10|31666.3|31579.5|31665.8|31580.8|31666.4|31581.4|31665.6|31579.5|6
1641773480000|2022-01-10 00:11:20|31666.6|31581.2|31666.7|31582.1|31668.9|31582.1|31666.6|31579.5|5
1641773490000|2022-01-10 00:11:30|31665.7|31582.2|31663.8|31579.6|31665.8|31585.4|31663.3|31579.6|8
1641773500000|2022-01-10 00:11:40|31662.9|31581.2|31658.4|31586.7|31662.9|31588.8|31656.1|31581.2|9
1641773510000|2022-01-10 00:11:50|31657.8|31586.5|31661.1|31586.5|31666.5|31588.8|31657.8|31585.1|22
1641773520000|2022-01-10 00:12:00|31661.9|31585.2|31657.2|31585.3|31662.3|31589.8|31653.6|31584.1|20
1641773530000|2022-01-10 00:12:10|31655.3|31587.4|31654.9|31587|31658.3|31587.8|31654.5|31584|9
1641773540000|2022-01-10 00:12:20|31654.5|31587.7|31654.2|31594.2|31665.1|31594.8|31651.7|31586.7|8
1641773550000|2022-01-10 00:12:30|31657.1|31591.9|31659.5|31589.7|31659.5|31594.4|31653.4|31589.7|6
1641773560000|2022-01-10 00:12:40|31659.3|31590.6|31661.9|31586.8|31664.9|31590.6|31659.3|31583.2|6
1641773570000|2022-01-10 00:12:50|31665.7|31582.5|31665.4|31580.1|31666.6|31582.5|31665.4|31580.1|7
1641773580000|2022-01-10 00:13:00|31665.5|31581|31671.2|31571|31674.9|31581|31662.8|31567.6|6
1641773590000|2022-01-10 00:13:10|31670|31571.8|31660.3|31583.9|31670|31589.1|31653.4|31571.8|17
1641773600000|2022-01-10 00:13:20|31660.7|31584.9|31660.5|31587.3|31660.7|31587.5|31660.5|31584.9|4
1641773610000|2022-01-10 00:13:30|31662|31581.8|31666.3|31586.2|31668.6|31586.6|31662|31581.8|4
1641773620000|2022-01-10 00:13:40|31665.4|31580.3|31657.8|31587.8|31665.4|31588.3|31656.1|31580.3|8
1641773630000|2022-01-10 00:13:50|31658.9|31587.4|31656.2|31585.4|31662.6|31591.5|31652.4|31583.9|11
1641773640000|2022-01-10 00:14:00|31656.5|31585.9|31662.7|31579.5|31662.7|31587|31654.9|31579.5|8
1641773650000|2022-01-10 00:14:10|31662.6|31577.7|31662.1|31584.7|31663.8|31584.7|31662.1|31577.7|5
1641773660000|2022-01-10 00:14:20|31662.2|31585.7|31665.8|31580|31674.7|31588.9|31655.6|31570.6|14
1641773670000|2022-01-10 00:14:30|31665.1|31579.4|31655.5|31588.6|31667.3|31588.7|31655.5|31579.4|16
1641773680000|2022-01-10 00:14:40|31658.5|31585.2|31659.5|31582.2|31660.8|31585.7|31657.9|31582.2|8
1641773690000|2022-01-10 00:14:50|31660|31582.8|31666.7|31582.5|31669.8|31583.3|31660|31581.6|7
1641773700000|2022-01-10 00:15:00|31665.8|31579.7|31656.9|31587.3|31666.4|31588.9|31655.7|31579.5|13
1641773710000|2022-01-10 00:15:10|31658.2|31586.7|31659.7|31582.8|31661.8|31588|31658.1|31582.8|10
1641773720000|2022-01-10 00:15:20|31658.5|31582.9|31660|31585.2|31668.2|31588.5|31658|31582.1|12
1641773730000|2022-01-10 00:15:30|31660.9|31585.4|31661.7|31582.6|31662.3|31585.4|31660.7|31582.6|9
1641773740000|2022-01-10 00:15:40|31657.4|31587|31655.1|31588.8|31665.1|31589.1|31653.6|31576|20
1641773750000|2022-01-10 00:15:50|31655.6|31588.3|31659.3|31584.1|31662.5|31596.8|31649.6|31584.1|14
1641773760000|2022-01-10 00:16:00|31658.1|31585.7|31658.9|31573.3|31660.6|31588.6|31645.1|31571.5|25
1641773770000|2022-01-10 00:16:10|31659.2|31573.9|31653.9|31579.4|31660.4|31581.9|31650.2|31571.9|16
1641773780000|2022-01-10 00:16:20|31653.5|31579|31653.7|31583.1|31653.9|31585.3|31649.8|31578.8|19
1641773790000|2022-01-10 00:16:30|31654.8|31581.6|31653.3|31584|31661.8|31584.6|31651.5|31575.1|16
1641773800000|2022-01-10 00:16:40|31650.6|31585.1|31648.5|31585.4|31654|31585.4|31648.5|31578.8|16
1641773810000|2022-01-10 00:16:50|31649.8|31583.9|31655.3|31578.5|31656.8|31585.1|31649.2|31578.5|14
1641773820000|2022-01-10 00:17:00|31654.8|31580.5|31654.4|31581.7|31655.7|31581.7|31654.4|31578.8|5
1641773830000|2022-01-10 00:17:10|31654.5|31582|31648.1|31587.2|31661.1|31588.2|31648.1|31578.2|13
1641773840000|2022-01-10 00:17:20|31641.1|31591.1|31652.1|31575.2|31652.1|31591.1|31641.1|31575.2|8
1641773850000|2022-01-10 00:17:30|31652|31574.8|31650.4|31578.1|31652.1|31583|31647.7|31574.8|7
1641773860000|2022-01-10 00:17:40|31650.6|31577.5|31657.3|31576.7|31658.1|31580.3|31650.6|31576.7|9
1641773870000|2022-01-10 00:17:50|31664.5|31572.9|31657.9|31573.5|31664.5|31575.8|31657.9|31572.9|5
1641773880000|2022-01-10 00:18:00|31657.6|31577|31654.9|31571.8|31669.4|31577|31654.9|31570.7|14
1641773890000|2022-01-10 00:18:10|31655.8|31569.8|31646.4|31584.5|31659.9|31585.5|31646.4|31568|15
1641773900000|2022-01-10 00:18:20|31648.9|31581.4|31650.9|31579.3|31653.3|31583.3|31647.4|31576.5|10
1641773910000|2022-01-10 00:18:30|31651.1|31576.5|31656|31581.5|31658.8|31583.7|31650.8|31576.5|8
1641773920000|2022-01-10 00:18:40|31657.5|31577.2|31655.2|31581.1|31671|31589.6|31652.6|31568.5|15
1641773930000|2022-01-10 00:18:50|31650.2|31585.6|31646.7|31587.7|31650.2|31589.1|31645.3|31585.2|6
1641773940000|2022-01-10 00:19:00|31650.1|31583.5|31658.2|31586.4|31658.2|31588.6|31646.9|31583.1|8
1641773950000|2022-01-10 00:19:10|31657.6|31580.9|31654.9|31580.8|31657.6|31586.2|31650.8|31580.8|14
1641773960000|2022-01-10 00:19:20|31657.8|31581|31652.5|31588.7|31657.8|31588.7|31648.4|31580.5|15
1641773970000|2022-01-10 00:19:30|31653.2|31586.7|31644.6|31591.5|31654.5|31592.2|31642|31584.8|19
1641773980000|2022-01-10 00:19:40|31649.1|31587.2|31652.5|31581.8|31654.8|31593.1|31642.3|31577.6|12
1641773990000|2022-01-10 00:19:50|31651.9|31582.5|31659.6|31584|31661.6|31587.4|31648|31581.1|13
1641774000000|2022-01-10 00:20:00|31658.7|31581.1|31655.8|31584.1|31658.7|31584.2|31652.5|31580.3|9
1641774010000|2022-01-10 00:20:10|31655.7|31584.2|31654.2|31584.5|31658.8|31588.3|31650.7|31583.5|10
1641774020000|2022-01-10 00:20:20|31653.2|31579.1|31651.9|31582.6|31654.7|31588.8|31646|31577|11
1641774030000|2022-01-10 00:20:30|31651.8|31582.7|31665.3|31576.6|31665.3|31590.8|31651.6|31576.6|7
1641774040000|2022-01-10 00:20:40|31664.3|31579.4|31661.1|31578.3|31667.3|31579.6|31659.3|31572.8|11
1641774050000|2022-01-10 00:20:50|31661.9|31578.7|31658|31580.5|31662.8|31581.9|31658|31577.5|9
1641774060000|2022-01-10 00:21:00|31657.5|31580.6|31658.6|31581.4|31659.3|31584.6|31657.5|31579.4|10
1641774070000|2022-01-10 00:21:10|31658.2|31575.7|31654.6|31579.5|31658.2|31581.7|31653.2|31575.7|8
1641774080000|2022-01-10 00:21:20|31661.9|31585.9|31659.9|31577.2|31661.9|31589.3|31658.7|31577.2|5
1641774090000|2022-01-10 00:21:30|31658.9|31577.9|31659.1|31581.8|31659.1|31581.8|31658.4|31577.9|4
1641774100000|2022-01-10 00:21:40|31655.5|31578.2|31671.1|31564.1|31673.8|31578.2|31655.5|31562.5|12
1641774110000|2022-01-10 00:21:50|31669.4|31563|31663.7|31570.3|31670.3|31570.3|31663.7|31563|7
1641774120000|2022-01-10 00:22:00|31665.8|31569.3|31655.3|31591.4|31669.4|31593.4|31646.2|31563.8|15
1641774130000|2022-01-10 00:22:10|31654.8|31590.2|31655.5|31578.8|31660|31590.2|31653|31576.6|12
1641774140000|2022-01-10 00:22:20|31654.5|31578.6|31654.8|31575.2|31663.5|31586.7|31654.3|31570.8|14
1641774150000|2022-01-10 00:22:30|31672.2|31565.2|31653.9|31579.5|31672.2|31582.1|31652.6|31565|12
1641774160000|2022-01-10 00:22:40|31653.2|31580.7|31651.6|31583.7|31654.7|31586.9|31649|31577.7|11
1641774170000|2022-01-10 00:22:50|31649|31586|31654.6|31584.4|31654.8|31588.6|31648.5|31584.4|9
1641774180000|2022-01-10 00:23:00|31654.4|31582.8|31655|31580.6|31655.1|31584.6|31654.4|31580.6|6
1641774190000|2022-01-10 00:23:10|31655.5|31579.5|31658.5|31582.6|31660.3|31586.6|31654.9|31579.5|9
1641774200000|2022-01-10 00:23:20|31657.8|31579.6|31655.5|31579.6|31657.8|31579.6|31655.5|31576.8|7
1641774210000|2022-01-10 00:23:30|31650.7|31587.2|31653|31583.6|31653|31587.2|31650.7|31583.6|6
1641774220000|2022-01-10 00:23:40|31659.8|31591|31643.1|31584|31659.8|31591|31638.3|31577.2|16
1641774230000|2022-01-10 00:23:50|31644.3|31580.7|31645.6|31585|31646.5|31585.3|31643.2|31580.5|13
1641774240000|2022-01-10 00:24:00|31645.5|31585.1|31645.3|31583|31652.6|31585.2|31640.4|31582.9|10
1641774250000|2022-01-10 00:24:10|31645|31582.7|31644|31578.3|31651.9|31584.7|31639.3|31573.1|18
1641774260000|2022-01-10 00:24:20|31648.6|31570.5|31649.4|31574.4|31649.6|31579|31648.1|31570.3|11
1641774270000|2022-01-10 00:24:30|31643.9|31581.2|31647.3|31572.5|31657.5|31581.2|31643.9|31561.7|7
1641774280000|2022-01-10 00:24:40|31647.9|31575.9|31656.8|31571.8|31656.8|31576.2|31647.9|31568.8|8
1641774290000|2022-01-10 00:24:50|31654.3|31570.9|31642.3|31580|31654.3|31580.4|31642.3|31567.1|11
1641774300000|2022-01-10 00:25:00|31640.4|31582|31640.1|31582.2|31645.3|31582.2|31640.1|31579|13
1641774310000|2022-01-10 00:25:10|31642.5|31584.5|31645.2|31582.6|31647|31585.9|31642.5|31582.6|8
1641774320000|2022-01-10 00:25:20|31643.8|31582.5|31649.7|31586.1|31649.7|31586.1|31642|31582.5|7
1641774330000|2022-01-10 00:25:30|31651.6|31585.2|31643|31581.6|31651.6|31586.5|31643|31578.2|8
1641774340000|2022-01-10 00:25:40|31641.1|31579.6|31650.1|31574.1|31652.7|31579.6|31641.1|31572.5|12
1641774350000|2022-01-10 00:25:50|31649.2|31580.8|31649.1|31570.5|31651.7|31580.8|31647.6|31568.6|9
1641774360000|2022-01-10 00:26:00|31648.1|31569.7|31643.8|31572.4|31652.9|31572.4|31643.8|31560.9|9
1641774370000|2022-01-10 00:26:10|31653.8|31562.4|31652.1|31565.7|31658.1|31586.4|31651.5|31562.4|11
1641774380000|2022-01-10 00:26:20|31649|31568.9|31654.1|31566.1|31655.9|31570.7|31649|31564.7|7
1641774390000|2022-01-10 00:26:30|31651.3|31569.2|31651.2|31563.2|31655.3|31569.3|31651.2|31559.3|9
1641774400000|2022-01-10 00:26:40|31648.6|31566.4|31637.9|31578.9|31649.9|31578.9|31637.9|31566.4|5
1641774410000|2022-01-10 00:26:50|31642|31571.6|31638.7|31578.2|31642.8|31578.2|31638.7|31570.2|3
1641774420000|2022-01-10 00:27:00|31638.5|31578.3|31640.7|31579.7|31641.7|31579.7|31638.5|31573.3|7
1641774430000|2022-01-10 00:27:10|31641.4|31576.5|31646.3|31577.2|31646.3|31582.9|31641.4|31573.3|12
1641774440000|2022-01-10 00:27:20|31644.1|31578.7|31644.6|31576.3|31648.1|31578.7|31643.5|31576.2|8
1641774450000|2022-01-10 00:27:30|31642.4|31575.7|31651.4|31571.2|31652.1|31576.7|31642.4|31570|13
1641774460000|2022-01-10 00:27:40|31650.6|31579.7|31643.4|31575.4|31653.7|31585.7|31643.1|31575.4|8
1641774470000|2022-01-10 00:27:50|31641.9|31578.2|31646.9|31579.8|31648.6|31580.4|31640.5|31575.5|10
1641774480000|2022-01-10 00:28:00|31646.8|31579|31646.5|31577.4|31651|31582.3|31638.6|31576.5|14
1641774490000|2022-01-10 00:28:10|31645.5|31578.9|31643|31579.7|31645.5|31579.9|31643|31578.8|4
1641774500000|2022-01-10 00:28:20|31642.9|31580.9|31639|31581.9|31650|31583.3|31639|31576.3|10
1641774510000|2022-01-10 00:28:30|31639.2|31583.4|31645.1|31579.7|31647.5|31583.4|31639.2|31578.7|9
1641774520000|2022-01-10 00:28:40|31650.4|31582.6|31649.4|31583|31655.2|31583|31647|31577.3|8
1641774530000|2022-01-10 00:28:50|31640.9|31586.3|31647.6|31577.1|31649.2|31586.3|31640.9|31577.1|7
1641774540000|2022-01-10 00:29:00|31648|31577|31644.9|31574.9|31653.2|31580.8|31644.3|31574.9|13
1641774550000|2022-01-10 00:29:10|31644.6|31574.6|31644.6|31575.9|31644.9|31576.4|31644.4|31574.6|6
1641774560000|2022-01-10 00:29:20|31644.4|31572.7|31641.7|31576.8|31650.3|31576.8|31641.7|31567.7|8
1641774570000|2022-01-10 00:29:30|31642.1|31576.5|31655|31568.6|31655|31581.2|31642.1|31568.6|7
1641774580000|2022-01-10 00:29:40|31652.3|31570.4|31650.8|31570.6|31652.3|31579.2|31644.3|31570.4|8
1641774590000|2022-01-10 00:29:50|31648.9|31573|31654.3|31568.1|31655|31576.5|31648.9|31567.3|11
1641774600000|2022-01-10 00:30:00|31652.9|31569.1|31646.9|31576|31652.9|31576|31646.9|31569.1|6
1641774610000|2022-01-10 00:30:10|31645|31579|31634.4|31584.4|31645|31584.4|31634.4|31579|5
1641774620000|2022-01-10 00:30:20|31643.7|31574.9|31658.6|31559|31658.6|31579.4|31642.7|31559|10
1641774630000|2022-01-10 00:30:30|31650.6|31567|31648.2|31572.2|31658.6|31572.2|31647.9|31559|6
1641774640000|2022-01-10 00:30:40|31649|31579|31646.3|31580|31652.2|31580|31643.8|31574.3|9
1641774650000|2022-01-10 00:30:50|31651.1|31580.9|31646|31580.3|31651.1|31583.7|31642.7|31578.7|16
1641774660000|2022-01-10 00:31:00|31645.9|31579|31639.6|31581.8|31649|31583.1|31639.6|31578.6|19
1641774670000|2022-01-10 00:31:10|31644.1|31580.8|31643.4|31582.7|31646.7|31582.7|31643.4|31579.8|6
1641774680000|2022-01-10 00:31:20|31663.1|31584.5|31642|31573.6|31663.1|31584.5|31639.5|31570.3|22
1641774690000|2022-01-10 00:31:30|31641.9|31573.2|31641.3|31579.1|31644.8|31580.9|31641.3|31572.7|8
1641774700000|2022-01-10 00:31:40|31642|31576.6|31641.5|31572.7|31643.7|31576.8|31639.5|31568.6|16
1641774710000|2022-01-10 00:31:50|31648.1|31573.2|31646.9|31579.8|31648.1|31579.8|31643.3|31566.6|11
1641774720000|2022-01-10 00:32:00|31646.8|31578.8|31639.3|31571.5|31647.3|31580.7|31638.6|31564.7|16
1641774730000|2022-01-10 00:32:10|31648.8|31562.1|31640.5|31574|31675|31586|31635.8|31562.1|17
1641774740000|2022-01-10 00:32:20|31639.2|31575.5|31639.9|31578.2|31645.3|31578.2|31639.2|31574.2|12
1641774750000|2022-01-10 00:32:30|31638.5|31578.4|31643|31567|31647.4|31578.4|31638.5|31563|9
1641774760000|2022-01-10 00:32:40|31648.1|31559.8|31637.9|31572|31648.1|31574.7|31636.9|31559.8|12
1641774770000|2022-01-10 00:32:50|31637.7|31572.2|31637.2|31571.6|31637.7|31573.2|31636.5|31571.6|6
1641774780000|2022-01-10 00:33:00|31636.8|31572.7|31637.1|31573.9|31639.7|31574.9|31635.4|31569.3|13
1641774790000|2022-01-10 00:33:10|31643.7|31566.6|31641.6|31567|31643.7|31568.9|31640|31566.6|7
1641774800000|2022-01-10 00:33:20|31639.8|31568.9|31637.4|31568.5|31645.5|31576.4|31632.2|31560.6|26
1641774810000|2022-01-10 00:33:30|31636.7|31569.5|31638.5|31566.5|31638.9|31571.6|31634.8|31566.5|13
1641774820000|2022-01-10 00:33:40|31637.8|31568.2|31637.5|31571.7|31640.3|31572.3|31636.4|31564.7|12
1641774830000|2022-01-10 00:33:50|31637.9|31572.1|31640.2|31565.8|31643.7|31572.1|31637.6|31564.8|8
1641774840000|2022-01-10 00:34:00|31639.5|31566.3|31627.6|31574.2|31641.5|31574.2|31627.6|31560.8|20
1641774850000|2022-01-10 00:34:10|31632.2|31570.5|31634|31568.5|31636|31570.6|31631.5|31566.2|18
1641774860000|2022-01-10 00:34:20|31631.3|31570.1|31634.3|31568.5|31635.8|31570.2|31630.2|31566.2|17
1641774870000|2022-01-10 00:34:30|31637.7|31564.8|31634.2|31571.3|31638.3|31573.2|31631.6|31563.8|10
1641774880000|2022-01-10 00:34:40|31639.7|31565.6|31637.3|31567.7|31639.7|31567.7|31637.3|31565.6|4
1641774890000|2022-01-10 00:34:50|31636.5|31568.1|31638.5|31561.1|31638.7|31576.2|31627.9|31561.1|13
1641774900000|2022-01-10 00:35:00|31634.6|31565.1|31635|31570|31637.9|31570|31631.3|31562.9|19
1641774910000|2022-01-10 00:35:10|31634.5|31568.8|31634.2|31572.3|31642.5|31573|31633.4|31567.2|13
1641774920000|2022-01-10 00:35:20|31635.3|31570.3|31638.5|31566.9|31638.9|31573.2|31632|31566.9|23
1641774930000|2022-01-10 00:35:30|31637.9|31567.4|31636.1|31569.2|31639.3|31569.9|31634.9|31567.4|15
1641774940000|2022-01-10 00:35:40|31636.5|31569.3|31636.2|31569.1|31647|31572.7|31632.2|31557.9|19
1641774950000|2022-01-10 00:35:50|31636.5|31568.4|31636.2|31569.8|31641.1|31570.7|31634.9|31563.6|16
1641774960000|2022-01-10 00:36:00|31635.4|31570|31639.1|31568.6|31643.4|31573|31635.4|31565.2|13
1641774970000|2022-01-10 00:36:10|31639.8|31569.3|31636.1|31570.2|31640.9|31571.4|31635.8|31568.1|24
1641774980000|2022-01-10 00:36:20|31636.2|31570.7|31638|31570|31640.3|31572.1|31636.2|31565.9|15
1641774990000|2022-01-10 00:36:30|31636.8|31570.6|31640.4|31566.3|31641.6|31570.7|31635.3|31565.5|12
1641775000000|2022-01-10 00:36:40|31639.4|31567.8|31640.3|31568.8|31643.1|31571.1|31638.4|31565.8|13
1641775010000|2022-01-10 00:36:50|31640.4|31570.2|31642.9|31566.1|31644.1|31573.9|31637.6|31564.2|13
1641775020000|2022-01-10 00:37:00|31639.8|31568.4|31641.7|31566.7|31644|31568.4|31639.8|31563.5|11
1641775030000|2022-01-10 00:37:10|31641.1|31565.3|31637.6|31570.7|31644.1|31572.4|31636.4|31564.2|20
1641775040000|2022-01-10 00:37:20|31638|31570.5|31640.8|31566.2|31643.8|31570.5|31638|31562.3|9
1641775050000|2022-01-10 00:37:30|31639|31566.8|31638.5|31567.7|31643|31570.2|31635.3|31562.2|20
1641775060000|2022-01-10 00:37:40|31638.2|31570.1|31644|31566.4|31647.4|31572.6|31638.2|31564.6|11
1641775070000|2022-01-10 00:37:50|31639.3|31571.9|31642.4|31569.3|31643.6|31571.9|31639.3|31566.1|3
1641775080000|2022-01-10 00:38:00|31641.1|31569.7|31636.3|31574.4|31642.9|31574.4|31636.3|31569.7|6
1641775090000|2022-01-10 00:38:10|31636.4|31574.5|31634.4|31571.1|31637.3|31574.5|31634.4|31571.1|6
1641775100000|2022-01-10 00:38:20|31633.6|31571.5|31636.5|31569.8|31640.1|31579.4|31633.5|31569.8|6
1641775110000|2022-01-10 00:38:30|31633.5|31571.5|31630.5|31573.1|31634.2|31573.1|31630.5|31571|4
1641775120000|2022-01-10 00:38:40|31636.1|31570|31635.3|31576.3|31639.7|31578.9|31632.4|31570|6
1641775130000|2022-01-10 00:38:50|31630.5|31573.1|31635.5|31570.4|31636.2|31573.1|31630.5|31570.4|3
1641775140000|2022-01-10 00:39:00|31639|31575.7|31637.6|31575.1|31639|31575.7|31637.6|31575.1|3
1641775150000|2022-01-10 00:39:10|31635.4|31576.4|31639.6|31563.9|31644|31577.2|31627.2|31562.1|12
1641775160000|2022-01-10 00:39:20|31637.1|31565.4|31650|31550.2|31650|31573.4|31634.2|31550.2|14
1641775170000|2022-01-10 00:39:30|31636.3|31563.2|31642.2|31558.4|31646.7|31565.3|31636.2|31554.1|8
1641775180000|2022-01-10 00:39:40|31638.7|31562.3|31631.7|31567.9|31639.6|31574.2|31629.2|31561.1|16
1641775190000|2022-01-10 00:39:50|31628.2|31572.4|31634.5|31560.3|31644.3|31574.4|31625.1|31551.7|17
1641775200000|2022-01-10 00:40:00|31633.6|31561.3|31634.4|31560|31637.4|31561.3|31633.6|31557.1|16
1641775210000|2022-01-10 00:40:10|31634.2|31560.6|31633.5|31570.8|31634.2|31570.8|31631.5|31560.6|7
1641775220000|2022-01-10 00:40:20|31632.7|31570.9|31636.5|31557.4|31636.9|31570.9|31629.9|31557.4|9
1641775230000|2022-01-10 00:40:30|31633.9|31561.2|31631.7|31562.7|31635.3|31563.8|31630.4|31558.5|11
1641775240000|2022-01-10 00:40:40|31634.5|31559.4|31631.3|31564|31634.5|31569.7|31626.2|31559.4|6
1641775250000|2022-01-10 00:40:50|31635|31568.1|31637.6|31560.2|31639.2|31568.1|31632.9|31559.1|14
1641775260000|2022-01-10 00:41:00|31636.4|31562.1|31630.4|31565.9|31639.2|31566.8|31630|31559.1|11
1641775270000|2022-01-10 00:41:10|31632.5|31564.5|31637.6|31561.3|31638.5|31567.8|31632.4|31560.6|15
1641775280000|2022-01-10 00:41:20|31633.7|31565.3|31630.6|31561.5|31638.3|31565.3|31628.4|31559.2|5
1641775290000|2022-01-10 00:41:30|31628.4|31563.6|31627.2|31566.4|31633.1|31566.4|31627.2|31559.1|10
1641775300000|2022-01-10 00:41:40|31627.8|31565.4|31632.8|31565.6|31635.8|31566.2|31627.3|31560.9|8
1641775310000|2022-01-10 00:41:50|31632.3|31564.9|31637.3|31558.4|31637.3|31564.9|31631.9|31558.4|11
1641775320000|2022-01-10 00:42:00|31636.1|31559|31633.8|31562.5|31636.1|31562.5|31633.8|31559|2
1641775330000|2022-01-10 00:42:10|31631.3|31559.8|31635.3|31563.5|31637.5|31565.4|31631.3|31553.3|9
1641775340000|2022-01-10 00:42:20|31635.4|31562.3|31624.7|31567.2|31635.4|31569|31622.2|31560.8|11
1641775350000|2022-01-10 00:42:30|31633.1|31557.7|31633|31564.7|31634|31565.2|31627.9|31557.7|14
1641775360000|2022-01-10 00:42:40|31633.8|31564.6|31628|31563.4|31633.8|31565|31627|31560.8|16
1641775370000|2022-01-10 00:42:50|31627.3|31556.5|31633.1|31556.5|31633.1|31557.4|31626.9|31556.5|5
1641775380000|2022-01-10 00:43:00|31630.9|31560.4|31636.1|31561.3|31636.1|31565.5|31630.9|31558.2|6
1641775390000|2022-01-10 00:43:10|31638|31559|31634.5|31553.6|31643.4|31565.1|31622.4|31544.4|11
1641775400000|2022-01-10 00:43:20|31629.8|31558.3|31632.1|31559.1|31639.8|31559.1|31629.8|31547.9|10
1641775410000|2022-01-10 00:43:30|31633.4|31557.2|31630.2|31562|31635|31567.2|31630.2|31557.2|12
1641775420000|2022-01-10 00:43:40|31634.2|31558.8|31634.6|31558.9|31635.4|31560.3|31632.6|31558.4|7
1641775430000|2022-01-10 00:43:50|31638.7|31547.5|31636.5|31556.7|31639.1|31560.5|31635.2|31547.5|12
1641775440000|2022-01-10 00:44:00|31636|31552.5|31635.9|31553.5|31644.4|31553.5|31635.9|31545.3|3
1641775450000|2022-01-10 00:44:10|31642.2|31547.4|31634.4|31553.9|31644.4|31556.9|31631.6|31544.6|8
1641775460000|2022-01-10 00:44:20|31632.4|31555.9|31625.8|31564.2|31634.4|31571.9|31624.5|31553.9|12
1641775470000|2022-01-10 00:44:30|31625.1|31565|31625.5|31564|31630.3|31569.1|31621.7|31559.9|10
1641775480000|2022-01-10 00:44:40|31631|31558.6|31629.3|31561.1|31631|31566|31624.2|31558.6|12
1641775490000|2022-01-10 00:44:50|31628.3|31561.2|31628.3|31564.4|31644.1|31567.8|31628.3|31554.2|8
1641775500000|2022-01-10 00:45:00|31628.4|31565.9|31626.1|31563.4|31632.3|31565.9|31626.1|31556.7|10
1641775510000|2022-01-10 00:45:10|31633|31556.7|31627.8|31564.2|31633|31565.6|31624.9|31556.7|9
1641775520000|2022-01-10 00:45:20|31626.6|31565.5|31631.9|31563.3|31635.1|31566.3|31626.5|31560.6|9
1641775530000|2022-01-10 00:45:30|31633.6|31563.6|31632|31570.7|31634.1|31571.1|31629.9|31560.6|14
1641775540000|2022-01-10 00:45:40|31631.9|31571.3|31631.6|31569.9|31632.7|31572|31630.5|31569.5|9
1641775550000|2022-01-10 00:45:50|31632|31570|31626|31569.5|31634.5|31570|31626|31560.9|11
1641775560000|2022-01-10 00:46:00|31624.8|31570.6|31636.9|31567.1|31636.9|31576.2|31624.7|31567.1|10
1641775570000|2022-01-10 00:46:10|31634.6|31566|31633|31567.5|31636.4|31569.1|31632.8|31564.7|7
1641775580000|2022-01-10 00:46:20|31633.6|31568.8|31634.6|31571.7|31634.6|31571.7|31632.7|31567.2|6
1641775590000|2022-01-10 00:46:30|31634|31570.7|31630|31567.9|31634.2|31573|31626.7|31566.7|14
1641775600000|2022-01-10 00:46:40|31627.2|31570.6|31628.7|31568.3|31628.7|31570.8|31627.2|31568.3|5
1641775610000|2022-01-10 00:46:50|31627.5|31569.8|31636.1|31573.5|31636.1|31573.5|31627.5|31565.4|5
1641775620000|2022-01-10 00:47:00|31632.8|31572.5|31631.8|31574.2|31634|31576.1|31631.8|31572.5|4
1641775630000|2022-01-10 00:47:10|31637.6|31579.4|31639.4|31581|31639.4|31581|31637.6|31579.4|2
1641775640000|2022-01-10 00:47:20|31626.8|31569.6|31626.4|31576.4|31626.8|31576.4|31626.4|31569.6|2
1641775650000|2022-01-10 00:47:30|31625.4|31573.8|31634.2|31576.2|31636.3|31578.2|31625.4|31572.7|6
1641775660000|2022-01-10 00:47:40|31633.2|31571.1|31632.1|31571.3|31633.2|31571.3|31632|31569.7|9
1641775670000|2022-01-10 00:47:50|31632.5|31568.6|31630.8|31565.5|31632.5|31569.7|31630.8|31565.5|3
1641775680000|2022-01-10 00:48:00|31630.7|31565.6|31635.4|31567.4|31637|31578.8|31629.1|31565.6|7
1641775690000|2022-01-10 00:48:10|31636.4|31565.4|31632.2|31564.4|31636.4|31568.5|31631.6|31563.6|9
1641775700000|2022-01-10 00:48:20|31632.5|31564|31630.4|31570|31634|31575.5|31624.9|31564|15
1641775710000|2022-01-10 00:48:30|31627.3|31572.8|31625.4|31571.9|31628.5|31575.4|31625.4|31571|12
1641775720000|2022-01-10 00:48:40|31630.4|31574.1|31625.5|31573.3|31630.4|31575|31625.5|31572.8|16
1641775730000|2022-01-10 00:48:50|31626.8|31574.2|31634.9|31565|31634.9|31574.2|31623.1|31564.4|16
1641775740000|2022-01-10 00:49:00|31640.4|31576.3|31632.8|31569.3|31640.4|31576.3|31628.8|31568.4|15
1641775750000|2022-01-10 00:49:10|31630.8|31572.1|31631.2|31568.4|31631.2|31573.6|31626.2|31568.4|8
1641775760000|2022-01-10 00:49:20|31630.9|31568.5|31628.5|31568.7|31630.9|31570.1|31626.6|31568.1|8
1641775770000|2022-01-10 00:49:30|31628.6|31569|31627.1|31572.8|31634.7|31572.8|31627.1|31567.9|11
1641775780000|2022-01-10 00:49:40|31629.7|31570.9|31630.1|31570.1|31632.2|31571.3|31629.7|31569.5|9
1641775790000|2022-01-10 00:49:50|31639.3|31575.9|31637.2|31569.9|31639.3|31575.9|31635.8|31567.9|11
1641775800000|2022-01-10 00:50:00|31636.6|31570|31638.5|31568.3|31638.6|31570|31636.2|31568.1|7
1641775810000|2022-01-10 00:50:10|31639.1|31573.9|31627.5|31570.4|31641.6|31574|31626.3|31567.3|12
1641775820000|2022-01-10 00:50:20|31627.7|31568.6|31633.9|31565.4|31634.5|31568.6|31627.7|31564.4|7
1641775830000|2022-01-10 00:50:30|31633.2|31566.1|31634.8|31573.4|31636.6|31575.9|31633.2|31566.1|5
1641775840000|2022-01-10 00:50:40|31635.1|31572.7|31634.3|31574.9|31635.1|31574.9|31633.9|31572.1|4
1641775850000|2022-01-10 00:50:50|31629.7|31569.9|31629.7|31569.9|31629.7|31569.9|31629.7|31569.9|1
1641775860000|2022-01-10 00:51:00|31631.9|31566.6|31629.7|31570.6|31641.2|31582.4|31629.7|31565.9|11
1641775870000|2022-01-10 00:51:10|31631.2|31570.1|31630.2|31569.4|31631.2|31570.1|31630.2|31567.9|4
1641775880000|2022-01-10 00:51:20|31629.7|31570.4|31629.7|31570.3|31629.7|31570.4|31629.7|31570.1|5
1641775890000|2022-01-10 00:51:30|31637.3|31576.3|31631.9|31566.5|31637.3|31576.3|31631.6|31566.5|6
1641775900000|2022-01-10 00:51:40|31631|31567.6|31631.4|31567.2|31632.2|31567.6|31631|31566.1|3
1641775910000|2022-01-10 00:51:50|31637.7|31576.7|31624.6|31574.6|31638.9|31579.8|31624.6|31574.6|5
1641775920000|2022-01-10 00:52:00|31630.2|31570.9|31625.1|31570.8|31631.7|31573.3|31624.9|31567.5|15
1641775930000|2022-01-10 00:52:10|31630.6|31568.2|31620.2|31570.2|31630.6|31571.7|31620.2|31568.2|11
1641775940000|2022-01-10 00:52:20|31620.8|31570.8|31626|31567.9|31629.2|31570.8|31620.7|31565.3|17
1641775950000|2022-01-10 00:52:30|31626.3|31568.2|31627.7|31566.9|31628|31568.2|31625.9|31566.1|12
1641775960000|2022-01-10 00:52:40|31625.3|31564.7|31627.2|31565|31627.2|31567.5|31620.7|31564.7|14
1641775970000|2022-01-10 00:52:50|31627.6|31563.8|31632.1|31566.3|31633.5|31574.3|31627.5|31563.8|6
1641775980000|2022-01-10 00:53:00|31630.8|31567.2|31630.8|31567.8|31631.4|31567.8|31630.3|31565.8|6
1641775990000|2022-01-10 00:53:10|31630.4|31568.4|31631.2|31563|31632.5|31568.4|31630.4|31561.9|9
1641776000000|2022-01-10 00:53:20|31631.1|31565.8|31627.4|31563|31632.4|31570.7|31620.9|31563|13
1641776010000|2022-01-10 00:53:30|31626|31563.2|31633|31559.1|31633|31563.3|31626|31559.1|10
1641776020000|2022-01-10 00:53:40|31632.1|31560.3|31632.5|31565.4|31633.8|31567.9|31629.1|31560.2|10
1641776030000|2022-01-10 00:53:50|31631.9|31565.3|31623.4|31566.2|31631.9|31568.6|31623.4|31565.1|13
1641776040000|2022-01-10 00:54:00|31623.5|31566.3|31630.5|31571.5|31630.5|31571.5|31623.5|31565.6|8
1641776050000|2022-01-10 00:54:10|31628.8|31569.8|31627.6|31568.7|31628.8|31569.8|31627.6|31568.7|5
1641776060000|2022-01-10 00:54:20|31627.7|31566.1|31633.7|31566.8|31636|31566.9|31627.7|31564.8|7
1641776070000|2022-01-10 00:54:30|31633.6|31563.4|31631.9|31573.5|31635|31576.3|31631.3|31563.4|4
1641776080000|2022-01-10 00:54:40|31635.9|31564.7|31629.3|31571|31636.8|31573.9|31628.4|31558.5|14
1641776090000|2022-01-10 00:54:50|31632.6|31567.7|31628.8|31567.2|31638.7|31568.9|31627|31560.8|12
1641776100000|2022-01-10 00:55:00|31630.8|31565.9|31625.6|31566.4|31632|31567.1|31625.6|31564.6|19
1641776110000|2022-01-10 00:55:10|31626.3|31567.1|31633.6|31566.2|31635.5|31576.3|31624.8|31564.8|11
1641776120000|2022-01-10 00:55:20|31632.5|31567.4|31623.5|31569.8|31633.2|31571.1|31621.1|31560.7|13
1641776130000|2022-01-10 00:55:30|31629.5|31561.9|31626|31565.3|31629.5|31570.3|31619.7|31561.9|18
1641776140000|2022-01-10 00:55:40|31625.1|31565.8|31629.6|31563.1|31630.2|31565.8|31624.5|31562.3|6
1641776150000|2022-01-10 00:55:50|31632.6|31560.4|31629.6|31571.8|31632.6|31571.8|31624.2|31560.4|10
1641776160000|2022-01-10 00:56:00|31626.3|31569.4|31624.3|31565.6|31626.3|31569.4|31624|31563.3|9
1641776170000|2022-01-10 00:56:10|31629.5|31561.6|31626.4|31569.6|31631.7|31569.6|31625|31560.7|10
1641776180000|2022-01-10 00:56:20|31626.3|31569.8|31625.9|31573.4|31627|31574.6|31623.1|31569.1|15
1641776190000|2022-01-10 00:56:30|31623.8|31569.2|31626.7|31568.8|31629.8|31571.4|31623.8|31567.8|14
1641776200000|2022-01-10 00:56:40|31628.1|31568.2|31633.8|31569.8|31633.8|31569.8|31627|31565.9|9
1641776210000|2022-01-10 00:56:50|31633.2|31568.9|31623.9|31567.4|31634|31568.9|31623.9|31564.5|10
1641776220000|2022-01-10 00:57:00|31624.8|31567.5|31631.8|31566.7|31631.8|31574.7|31624.8|31564.3|15
1641776230000|2022-01-10 00:57:10|31627|31571.2|31626|31569.4|31630.6|31571.6|31623.4|31567.7|9
1641776240000|2022-01-10 00:57:20|31621.7|31571.7|31626.3|31569.6|31626.3|31571.7|31621.7|31569.6|3
1641776250000|2022-01-10 00:57:30|31628.1|31567.7|31629.8|31571.4|31630.1|31571.6|31626.8|31567.7|7
1641776260000|2022-01-10 00:57:40|31629.3|31570.6|31634.1|31571|31635.6|31571|31629.1|31565.3|6
1641776270000|2022-01-10 00:57:50|31634.7|31570|31632.5|31570.8|31634.7|31570.8|31632.5|31570|3
1641776280000|2022-01-10 00:58:00|31632.7|31570.9|31628.3|31571.8|31632.9|31572.1|31628.3|31566.3|8
1641776290000|2022-01-10 00:58:10|31629.1|31570.7|31633.5|31567.9|31636|31571.9|31628.3|31565.4|15
1641776300000|2022-01-10 00:58:20|31633.3|31566.8|31629.7|31567.5|31634.5|31572.2|31628.5|31564.5|9
1641776310000|2022-01-10 00:58:30|31629.9|31567.7|31633.8|31566.1|31633.8|31567.7|31629.9|31565.6|7
1641776320000|2022-01-10 00:58:40|31632.8|31566.9|31635.8|31564.3|31636.9|31566.9|31632.8|31563.4|3
1641776330000|2022-01-10 00:58:50|31635.6|31564.5|31631.4|31567.6|31636|31573.6|31626.6|31564.5|10
1641776340000|2022-01-10 00:59:00|31628.5|31569.3|31632.2|31568.9|31632.2|31573.7|31627|31568.9|6
1641776350000|2022-01-10 00:59:10|31635.5|31575.2|31634.4|31569.5|31636.4|31575.2|31634.3|31569.5|10
1641776360000|2022-01-10 00:59:20|31634.5|31570.6|31632|31571.5|31636.2|31572|31630.2|31567.9|10
1641776370000|2022-01-10 00:59:30|31631.8|31571.9|31631.5|31569.7|31634.8|31573.4|31627.3|31569.1|16
1641776380000|2022-01-10 00:59:40|31631.7|31569.2|31630.2|31570.4|31631.7|31572.9|31626.7|31569.2|5
1641776390000|2022-01-10 00:59:50|31629|31571.5|31635.4|31572.2|31637.4|31575.4|31629|31570.1|8
1641776400000|2022-01-10 01:00:00|31634.6|31571.5|31631|31569.7|31636|31571.6|31627.7|31569.4|14
1641776410000|2022-01-10 01:00:10|31631.2|31569.5|31629.6|31569.9|31631.7|31575.8|31627.1|31569.3|11
1641776420000|2022-01-10 01:00:20|31623.3|31573.3|31629.9|31569.8|31629.9|31573.3|31623.3|31568.4|18
1641776430000|2022-01-10 01:00:30|31629.2|31570.4|31631.6|31570.6|31634.9|31572.1|31629.2|31568.1|10
1641776440000|2022-01-10 01:00:40|31631.2|31571.3|31625.4|31572.4|31634.9|31572.4|31625.4|31569.1|7
1641776450000|2022-01-10 01:00:50|31626.1|31572.2|31629.1|31569.2|31638.2|31575.9|31626.1|31563.1|10
1641776460000|2022-01-10 01:01:00|31627.4|31569.6|31630.4|31570.6|31631.8|31571.7|31626.3|31569.1|13
1641776470000|2022-01-10 01:01:10|31629.9|31571.1|31626.6|31576.6|31629.9|31579.8|31625.6|31571.1|10
1641776480000|2022-01-10 01:01:20|31630.5|31573.9|31630.8|31570.3|31634.1|31573.9|31630.5|31567.6|10
1641776490000|2022-01-10 01:01:30|31630.6|31570.8|31632.4|31569.4|31634.1|31570.8|31630.6|31567.9|6
1641776500000|2022-01-10 01:01:40|31631.8|31569.9|31627.7|31574.8|31636.9|31577.6|31627.1|31568.4|11
1641776510000|2022-01-10 01:01:50|31626.3|31573.4|31631.8|31570.6|31634|31574.2|31624.2|31568.9|10
1641776520000|2022-01-10 01:02:00|31635.6|31570|31629.6|31571.4|31638.4|31576.5|31626.5|31569.6|15
1641776530000|2022-01-10 01:02:10|31629|31570.8|31630.1|31571.7|31634.2|31573.5|31627.7|31569|16
1641776540000|2022-01-10 01:02:20|31629.7|31571.3|31627.8|31571.1|31631.4|31572.2|31627.8|31569.1|15
1641776550000|2022-01-10 01:02:30|31630|31574.5|31636.6|31564|31643.1|31574.5|31630|31557.7|9
1641776560000|2022-01-10 01:02:40|31639.2|31561.5|31634|31567.2|31639.2|31567.2|31633.7|31561.5|6
1641776570000|2022-01-10 01:02:50|31635.6|31574.8|31635.6|31570.8|31636.7|31574.8|31635.1|31570.3|6
1641776580000|2022-01-10 01:03:00|31636.1|31570|31634.2|31568.4|31636.4|31572.3|31633.9|31567.6|7
1641776590000|2022-01-10 01:03:10|31634.5|31568.7|31635.6|31570.6|31637.5|31574.5|31634.4|31568.7|14
1641776600000|2022-01-10 01:03:20|31637.1|31568.5|31630.8|31571.2|31637.7|31571.4|31629.4|31568.2|12
1641776610000|2022-01-10 01:03:30|31629.4|31572.2|31628.9|31569.6|31633.2|31572.2|31627.9|31567.2|12
1641776620000|2022-01-10 01:03:40|31629.3|31570|31631.4|31572.8|31631.4|31577.3|31626.6|31570|12
1641776630000|2022-01-10 01:03:50|31630.2|31573.5|31626.7|31576.6|31631.3|31576.8|31626.1|31572.2|6
1641776640000|2022-01-10 01:04:00|31627.1|31569.7|31634|31572|31635.8|31577.5|31627.1|31569.7|14
1641776650000|2022-01-10 01:04:10|31634.1|31572.5|31634.7|31570.7|31635|31572.5|31633|31570.5|11
1641776660000|2022-01-10 01:04:20|31634.2|31570.9|31637|31570.8|31637|31573.6|31633.9|31570.8|6
1641776670000|2022-01-10 01:04:30|31635.8|31572|31638.1|31568.2|31639|31572.3|31635.8|31568.2|7
1641776680000|2022-01-10 01:04:40|31636.4|31579.8|31635.6|31575.8|31636.4|31579.8|31634.7|31572.8|7
1641776690000|2022-01-10 01:04:50|31634|31574.9|31630.8|31572.2|31634.4|31577.9|31627.3|31571.9|8
1641776700000|2022-01-10 01:05:00|31629.5|31572.1|31630.8|31571.6|31632.9|31572.7|31629.2|31570.5|14
1641776710000|2022-01-10 01:05:10|31633.1|31575.7|31635|31570.6|31635.3|31575.7|31633.1|31570.6|8
1641776720000|2022-01-10 01:05:20|31634.4|31570.9|31636.2|31570.8|31637.3|31571.5|31634.3|31570.2|9
1641776730000|2022-01-10 01:05:30|31635.4|31571|31631.6|31571.2|31637.4|31572.3|31628.8|31569.6|10
1641776740000|2022-01-10 01:05:40|31633.3|31577.9|31632.3|31570.9|31638.8|31577.9|31628.4|31569.4|18
1641776750000|2022-01-10 01:05:50|31631.6|31570.5|31629.9|31569.3|31632.5|31571.6|31627.7|31568.5|12
1641776760000|2022-01-10 01:06:00|31632.8|31566.3|31630.6|31570.2|31632.9|31570.2|31628.9|31566.1|10
1641776770000|2022-01-10 01:06:10|31630.7|31569.9|31632.7|31570.2|31633.3|31573.3|31630.4|31569.9|12
1641776780000|2022-01-10 01:06:20|31632.2|31571.1|31632.9|31567.6|31633.3|31571.1|31630|31567.2|12
1641776790000|2022-01-10 01:06:30|31632|31568.2|31631|31569.5|31632.2|31571.3|31627.1|31568.2|8
1641776800000|2022-01-10 01:06:40|31631.3|31569.8|31632.9|31574.6|31632.9|31575.8|31631.3|31569.8|7
1641776810000|2022-01-10 01:06:50|31635|31570.5|31637.9|31565.7|31637.9|31571|31632.7|31565.7|4
1641776820000|2022-01-10 01:07:00|31636|31567|31637.6|31569.9|31637.9|31573.5|31636|31566|11
1641776830000|2022-01-10 01:07:10|31638.3|31568.1|31638.4|31566.2|31639.6|31568.8|31635.5|31566.2|8
1641776840000|2022-01-10 01:07:20|31637.3|31567.5|31636.2|31567.5|31638.1|31567.9|31636|31566.1|7
1641776850000|2022-01-10 01:07:30|31634.8|31568.5|31634.5|31569.7|31637.3|31576.7|31631.8|31566.2|11
1641776860000|2022-01-10 01:07:40|31635.3|31569.3|31633.3|31571|31635.3|31571|31633.3|31569.3|5
1641776870000|2022-01-10 01:07:50|31634.3|31569.9|31633.6|31574.6|31635.4|31576.9|31633.6|31569.9|4
1641776880000|2022-01-10 01:08:00|31634.3|31574.9|31624.4|31574.4|31638.3|31574.9|31624.4|31569.4|7
1641776890000|2022-01-10 01:08:10|31625.5|31573.9|31628.3|31572.3|31628.3|31573.9|31625.5|31572.2|4
1641776900000|2022-01-10 01:08:20|31633.5|31571|31627.6|31576.4|31633.5|31576.4|31627.1|31570.1|9
1641776910000|2022-01-10 01:08:30|31627.8|31576|31627|31575.6|31628.1|31577.6|31625.7|31575.6|7
1641776920000|2022-01-10 01:08:40|31628.3|31575.2|31627.7|31577.7|31628.9|31578.9|31625.5|31575.2|7
1641776930000|2022-01-10 01:08:50|31628.2|31578.3|31628.3|31578.3|31628.3|31578.3|31628.2|31578.3|2
1641776940000|2022-01-10 01:09:00|31629.8|31572.6|31628.7|31572.6|31631.8|31574.2|31623.5|31570.7|9
1641776950000|2022-01-10 01:09:10|31629.5|31571.9|31634|31569.5|31638.8|31577|31629.5|31569.5|10
1641776960000|2022-01-10 01:09:20|31632.3|31570.8|31628.2|31578.2|31632.3|31579.2|31628.2|31570.8|4
1641776970000|2022-01-10 01:09:30|31628.4|31576.7|31632.1|31579.2|31633.2|31581.3|31628.4|31576.7|5
1641776980000|2022-01-10 01:09:40|31632.5|31577.1|31632.5|31577.1|31633.8|31579.2|31632.5|31577.1|3
1641776990000|2022-01-10 01:09:50|31635.1|31581.3|31633.8|31579.2|31635.1|31581.3|31633.8|31579.2|3
1641777000000|2022-01-10 01:10:00|31642|31562|31629.9|31568.8|31642|31572.8|31624|31562|15
1641777010000|2022-01-10 01:10:10|31630|31574.4|31631.6|31570.8|31632.8|31574.4|31629|31570.7|13
1641777020000|2022-01-10 01:10:20|31631.4|31570.9|31631.8|31572.5|31631.8|31574.7|31627.8|31570.9|12
1641777030000|2022-01-10 01:10:30|31630.9|31573.1|31632.7|31568.9|31633|31573.1|31629.3|31568.6|7
1641777040000|2022-01-10 01:10:40|31636.6|31573.9|31630.8|31572.3|31637|31573.9|31630.7|31569.9|8
1641777050000|2022-01-10 01:10:50|31632.4|31571.6|31633.5|31570.8|31633.6|31572.4|31631|31570.3|6
1641777060000|2022-01-10 01:11:00|31632.8|31571|31636.9|31571.9|31638|31574.5|31632.8|31569.2|8
1641777070000|2022-01-10 01:11:10|31637.3|31568.4|31636.7|31569.6|31638.4|31571.8|31635.9|31568.4|7
1641777080000|2022-01-10 01:11:20|31635.2|31570.1|31637.4|31568.2|31637.9|31570.1|31635.2|31567.4|4
1641777090000|2022-01-10 01:11:30|31636|31569.6|31638.5|31570|31638.6|31578.9|31636|31569.6|8
1641777100000|2022-01-10 01:11:40|31637.8|31570.3|31635.3|31569.3|31637.9|31573.8|31630.2|31568.9|15
1641777110000|2022-01-10 01:11:50|31629.1|31573.1|31633.3|31569.4|31633.3|31573.2|31628.8|31569.4|11
1641777120000|2022-01-10 01:12:00|31634.3|31568.7|31630.9|31573.3|31637.8|31575.6|31625.5|31568.7|10
1641777130000|2022-01-10 01:12:10|31629.1|31574.1|31636.6|31571.2|31638.2|31576.1|31629.1|31571.2|13
1641777140000|2022-01-10 01:12:20|31636.2|31571.4|31632.6|31572.2|31636.2|31574.4|31632.6|31571|12
1641777150000|2022-01-10 01:12:30|31633.1|31571|31635.5|31570|31635.5|31571.5|31632.9|31568.7|8
1641777160000|2022-01-10 01:12:40|31635.3|31573.9|31635.8|31568.3|31636|31578|31631.9|31567.2|8
1641777170000|2022-01-10 01:12:50|31635.6|31568.4|31634.9|31567.8|31635.6|31569.9|31634.2|31567.1|9
1641777180000|2022-01-10 01:13:00|31634|31568.7|31628.2|31572.3|31634|31573.4|31627.3|31568.1|11
1641777190000|2022-01-10 01:13:10|31629.4|31571.6|31633.8|31571.4|31634.5|31574|31629.4|31569.1|8
1641777200000|2022-01-10 01:13:20|31633.3|31572.1|31633.9|31571.4|31633.9|31572.1|31633.1|31570.5|6
1641777210000|2022-01-10 01:13:30|31633.2|31571.5|31633.7|31568.3|31634.8|31571.5|31633.2|31567.3|5
1641777220000|2022-01-10 01:13:40|31633.3|31579.8|31634.6|31566.5|31635.3|31579.8|31632.1|31565.8|9
1641777230000|2022-01-10 01:13:50|31634.2|31566.9|31634.3|31566.8|31635|31569|31632.8|31566.7|9
1641777240000|2022-01-10 01:14:00|31635.2|31566|31632.1|31570|31635.2|31571.6|31631.7|31566|10
1641777250000|2022-01-10 01:14:10|31633.9|31574.3|31633.2|31572.2|31633.9|31575.2|31631.9|31572.2|7
1641777260000|2022-01-10 01:14:20|31632.5|31572.9|31628.4|31571.1|31632.5|31572.9|31627.5|31570.4|14
1641777270000|2022-01-10 01:14:30|31629.4|31570.6|31633.4|31567.4|31633.4|31570.6|31628.7|31566.8|8
1641777280000|2022-01-10 01:14:40|31636.3|31571|31633.6|31569.7|31636.3|31571.1|31633.6|31569|10
1641777290000|2022-01-10 01:14:50|31635.7|31567.6|31634.4|31569.4|31635.7|31569.4|31634.2|31567.6|6
1641777300000|2022-01-10 01:15:00|31632|31567.1|31632.3|31567.4|31632.9|31567.5|31632|31567.1|5
1641777310000|2022-01-10 01:15:10|31633|31575.3|31634.2|31565.6|31636|31575.3|31631.7|31564.3|17
1641777320000|2022-01-10 01:15:20|31633.7|31566.2|31628.7|31569.8|31634.1|31572|31625.1|31566|9
1641777330000|2022-01-10 01:15:30|31630.4|31568|31631.9|31568.4|31633.5|31568.4|31630.1|31567.2|11
1641777340000|2022-01-10 01:15:40|31634.5|31574.4|31625.7|31573.6|31634.5|31574.4|31625.7|31569.8|8
1641777350000|2022-01-10 01:15:50|31627.3|31573.1|31630.3|31570.7|31630.3|31574.6|31625.2|31570.7|9
1641777360000|2022-01-10 01:16:00|31630.4|31573|31632.9|31567.5|31632.9|31573.8|31629.6|31567.5|9
1641777370000|2022-01-10 01:16:10|31632.2|31568|31628.2|31570.3|31632.2|31570.3|31628.2|31566.9|6
1641777380000|2022-01-10 01:16:20|31628.1|31570.2|31637.2|31568.2|31637.2|31573.3|31628.1|31566.5|10
1641777390000|2022-01-10 01:16:30|31635.4|31569|31634.1|31569|31635.4|31569|31633.6|31567|5
1641777400000|2022-01-10 01:16:40|31634.8|31574.2|31631.7|31570.7|31634.8|31575.3|31627.7|31570.4|9
1641777410000|2022-01-10 01:16:50|31631.8|31572.8|31629.8|31572.3|31631.8|31573.6|31627.1|31571.4|8
1641777420000|2022-01-10 01:17:00|31631.6|31568.2|31632.7|31570.5|31635.8|31572.8|31631.6|31568.2|7
1641777430000|2022-01-10 01:17:10|31633.2|31570.8|31629.9|31567.5|31634.7|31571|31627.9|31567.5|9
1641777440000|2022-01-10 01:17:20|31630.1|31567.7|31631.5|31569.1|31633.9|31576.3|31630.1|31567.7|11
1641777450000|2022-01-10 01:17:30|31635.9|31564.1|31633.4|31566.8|31635.9|31567.2|31633.1|31564.1|7
1641777460000|2022-01-10 01:17:40|31633.6|31567|31632.5|31567.2|31634|31567.7|31632.5|31566.8|7
1641777470000|2022-01-10 01:17:50|31632.8|31567.1|31631.6|31571.9|31633.7|31573.1|31631.6|31567.1|10
1641777480000|2022-01-10 01:18:00|31632.3|31571.2|31631.2|31568.9|31632.3|31571.3|31631.1|31567.7|7
1641777490000|2022-01-10 01:18:10|31630.7|31569.2|31633.7|31564.9|31633.7|31569.6|31629.8|31564.9|3
1641777500000|2022-01-10 01:18:20|31636.4|31565.8|31630|31565.8|31636.4|31573.3|31624.5|31565.8|12
1641777510000|2022-01-10 01:18:30|31628.1|31567.7|31626.4|31568.7|31628.8|31571.6|31622|31567|13
1641777520000|2022-01-10 01:18:40|31629.9|31571.6|31632.2|31565.4|31632.2|31576.3|31622.8|31565.4|9
1641777530000|2022-01-10 01:18:50|31631.7|31566.7|31629.3|31569.2|31634|31570|31626.1|31563.2|12
1641777540000|2022-01-10 01:19:00|31629.2|31569.3|31629|31571.6|31630.8|31574.3|31625.9|31569.3|11
1641777550000|2022-01-10 01:19:10|31628.5|31573|31629.2|31572.2|31629.4|31573.5|31628.1|31572.2|6
1641777560000|2022-01-10 01:19:20|31628.6|31573|31624.5|31573.1|31628.6|31574.4|31624.1|31572.8|9
1641777570000|2022-01-10 01:19:30|31629.6|31579.3|31630.8|31573.9|31635.3|31579.3|31629.6|31569.9|6
1641777580000|2022-01-10 01:19:40|31631.5|31571.1|31627.9|31569|31633.6|31571.5|31626.1|31568.9|12
1641777590000|2022-01-10 01:19:50|31628.8|31568.3|31628.1|31568.9|31628.8|31569.4|31628.1|31568.3|6
1641777600000|2022-01-10 01:20:00|31623.4|31570.9|31623.4|31573.4|31628.5|31574.3|31623.4|31570.7|14
1641777610000|2022-01-10 01:20:10|31624.6|31573.1|31626|31571.7|31626|31573.8|31623.3|31571.7|8
1641777620000|2022-01-10 01:20:20|31626.3|31572.3|31629.7|31566.3|31629.7|31572.3|31624.4|31566.3|6
1641777630000|2022-01-10 01:20:30|31628.5|31567.5|31623.6|31570.6|31633.3|31574.4|31621.7|31567.5|10
1641777640000|2022-01-10 01:20:40|31625.4|31569|31624.3|31570|31628.2|31571.5|31622.3|31567|14
1641777650000|2022-01-10 01:20:50|31627.6|31567.2|31627.1|31570.4|31629.6|31573.7|31625.2|31567.2|11
1641777660000|2022-01-10 01:21:00|31627.6|31571.1|31629.6|31566.3|31629.9|31571.1|31625.7|31565.5|16
1641777670000|2022-01-10 01:21:10|31628.5|31566.9|31633.1|31565.4|31633.5|31569.9|31625.7|31565.4|15
1641777680000|2022-01-10 01:21:20|31629.3|31569.2|31627|31570.1|31633.8|31571.1|31624.9|31563.4|12
1641777690000|2022-01-10 01:21:30|31626.8|31570.5|31625.4|31573.1|31629.5|31574.6|31623.7|31570|13
1641777700000|2022-01-10 01:21:40|31626.7|31572.7|31628.8|31571.9|31628.8|31573.5|31624.9|31571.9|7
1641777710000|2022-01-10 01:21:50|31628.3|31571.4|31628.6|31574.6|31628.6|31574.6|31627.2|31571.4|5
1641777720000|2022-01-10 01:22:00|31630.6|31573.9|31627.8|31569.5|31631.3|31573.9|31627|31567.6|13
1641777730000|2022-01-10 01:22:10|31630.7|31566.7|31632.2|31571.2|31632.7|31574.1|31629|31566.7|9
1641777740000|2022-01-10 01:22:20|31633.7|31569.5|31632.6|31569.6|31633.7|31572.3|31630.7|31568.8|11
1641777750000|2022-01-10 01:22:30|31634.4|31570.2|31633.5|31570|31634.4|31573.5|31632.1|31566|10
1641777760000|2022-01-10 01:22:40|31634.1|31569.7|31632.5|31570.2|31634.1|31573.8|31627.6|31568.9|15
1641777770000|2022-01-10 01:22:50|31632.6|31570.4|31633.6|31568.4|31635.8|31570.4|31632.3|31565.2|9
1641777780000|2022-01-10 01:23:00|31635.3|31567.6|31635.3|31569.8|31635.6|31572.7|31633.9|31567.6|9
1641777790000|2022-01-10 01:23:10|31633.3|31569.3|31633.5|31569.3|31636|31572|31631.4|31565.8|10
1641777800000|2022-01-10 01:23:20|31632.3|31570.6|31635.2|31571.1|31636.2|31575.9|31632.3|31569.5|13
1641777810000|2022-01-10 01:23:30|31634.9|31571.7|31634.5|31572.7|31634.9|31572.8|31633.9|31571.7|4
1641777820000|2022-01-10 01:23:40|31633.9|31571.3|31629.9|31573|31635.1|31573|31629.9|31571.3|8
1641777830000|2022-01-10 01:23:50|31634|31570.6|31632.4|31571.5|31634|31571.7|31631.9|31570.6|5
1641777840000|2022-01-10 01:24:00|31631.9|31571.7|31635.6|31565.4|31638.6|31575.6|31631.9|31561.8|10
1641777850000|2022-01-10 01:24:10|31629.7|31574.5|31627.2|31572.2|31635.1|31574.5|31627.2|31567.8|8
1641777860000|2022-01-10 01:24:20|31627.9|31571.4|31630.2|31571.2|31631.6|31573.7|31626.2|31570.1|15
1641777870000|2022-01-10 01:24:30|31630.3|31571.8|31630.9|31570.1|31631.2|31571.8|31629.6|31569.7|6
1641777880000|2022-01-10 01:24:40|31627.1|31571.8|31627.3|31570.7|31634.8|31575.7|31623.5|31565.1|11
1641777890000|2022-01-10 01:24:50|31627.6|31570.2|31630.3|31568.2|31631|31571.4|31625.5|31566.9|12
1641777900000|2022-01-10 01:25:00|31630.1|31568.5|31628.9|31569.8|31630.1|31577.6|31623.3|31568.4|18
1641777910000|2022-01-10 01:25:10|31629|31570.3|31628.1|31571.2|31629|31572.5|31625.3|31570.3|8
1641777920000|2022-01-10 01:25:20|31627.4|31572|31627.2|31572|31627.4|31572|31627.2|31572|2
1641777930000|2022-01-10 01:25:30|31627.4|31575.5|31633.3|31571.5|31633.3|31575.5|31627.4|31571.5|7
1641777940000|2022-01-10 01:25:40|31628.7|31571.6|31628.7|31571.6|31628.7|31571.6|31628.7|31571.6|1
1641777950000|2022-01-10 01:25:50|31632.6|31578.5|31632.3|31572.4|31632.8|31578.5|31632.3|31572.4|3
1641777960000|2022-01-10 01:26:00|31629.6|31576.2|31628.5|31569.6|31630.7|31576.2|31624.4|31569.6|8
1641777970000|2022-01-10 01:26:10|31628.7|31569.9|31627.5|31572.1|31631.5|31574.8|31627.5|31569.2|14
1641777980000|2022-01-10 01:26:20|31627|31572.5|31630.3|31571.4|31630.3|31572.5|31627|31570.9|10
1641777990000|2022-01-10 01:26:30|31631|31575.2|31634|31568.5|31634.4|31575.5|31631|31568.5|10
1641778000000|2022-01-10 01:26:40|31633.2|31570.4|31633.2|31570.4|31633.2|31570.4|31633.2|31570.4|1
1641778010000|2022-01-10 01:26:50|31633.3|31566.9|31630.4|31571.4|31633.3|31573|31629.3|31566.9|4
1641778020000|2022-01-10 01:27:00|31632.1|31576.6|31631.3|31576|31632.1|31576.6|31631.1|31575.4|6
1641778030000|2022-01-10 01:27:10|31631.1|31575.8|31631.2|31571.3|31632.2|31575.8|31628.8|31570.6|14
1641778040000|2022-01-10 01:27:20|31630.8|31570.9|31627.6|31572.8|31634.7|31574.9|31626.9|31569.4|16
1641778050000|2022-01-10 01:27:30|31629.6|31572.2|31624.9|31574.9|31631.5|31574.9|31624.9|31571.1|6
1641778060000|2022-01-10 01:27:40|31628|31573.9|31636.7|31569.8|31636.7|31577|31626.2|31569.8|11
1641778070000|2022-01-10 01:27:50|31635.4|31572.1|31630.9|31572.3|31635.4|31575.6|31626.7|31571.2|14
1641778080000|2022-01-10 01:28:00|31630.8|31572.5|31634.7|31572.6|31635.6|31573.9|31630.8|31570.5|10
1641778090000|2022-01-10 01:28:10|31634.9|31572.1|31635|31571.7|31635.2|31572.3|31634.6|31571.7|5
1641778100000|2022-01-10 01:28:20|31634.5|31572.3|31633.9|31570.8|31635|31572.3|31633.9|31570.8|5
1641778110000|2022-01-10 01:28:30|31633|31571.5|31633.5|31569.7|31635.5|31579|31632.8|31569.7|8
1641778120000|2022-01-10 01:28:40|31631.9|31571.8|31628.1|31571.9|31631.9|31573.6|31626.8|31570.5|12
1641778130000|2022-01-10 01:28:50|31629.5|31572.2|31628.2|31573.6|31630.5|31573.9|31628.2|31569.7|9
1641778140000|2022-01-10 01:29:00|31630|31572.7|31632|31570|31632.6|31572.7|31630|31569.7|12
1641778150000|2022-01-10 01:29:10|31626.8|31572.4|31626.1|31574.1|31633.7|31574.1|31626.1|31571.2|15
1641778160000|2022-01-10 01:29:20|31627.1|31574.4|31632|31568.9|31632|31575.6|31625.2|31568.3|14
1641778170000|2022-01-10 01:29:30|31631.4|31569.5|31630|31570.5|31636.6|31575.6|31627|31569.5|12
1641778180000|2022-01-10 01:29:40|31628.6|31571.2|31630|31569.1|31631.4|31573.5|31625.7|31569.1|21
1641778190000|2022-01-10 01:29:50|31625.7|31570.9|31631|31571.8|31632.3|31573|31625.3|31569.9|14
1641778200000|2022-01-10 01:30:00|31631.6|31571.1|31630.8|31571.4|31631.7|31573.3|31628.5|31569.7|13
1641778210000|2022-01-10 01:30:10|31630.9|31571.5|31631.1|31572|31631.1|31572.9|31628.4|31571|13
1641778220000|2022-01-10 01:30:20|31631|31572.1|31633.1|31571.9|31633.7|31575.2|31628.2|31571|19
1641778230000|2022-01-10 01:30:30|31632.3|31572.4|31633.5|31571.1|31633.5|31574.4|31628|31571.1|11
1641778240000|2022-01-10 01:30:40|31632.9|31572|31630.2|31573.5|31633.9|31573.5|31629.9|31569.5|12
1641778250000|2022-01-10 01:30:50|31630.5|31572.8|31630.4|31571|31635.6|31573.1|31629.3|31567.6|13
1641778260000|2022-01-10 01:31:00|31631.2|31571.3|31633.9|31573.6|31633.9|31575.1|31628.9|31570.5|13
1641778270000|2022-01-10 01:31:10|31632.9|31574.5|31631.1|31576.6|31634.1|31577.6|31631.1|31572.9|4
1641778280000|2022-01-10 01:31:20|31630.2|31574.5|31631.3|31573.6|31635.5|31574.5|31630.2|31569.1|9
1641778290000|2022-01-10 01:31:30|31631.8|31572.7|31629.8|31570.8|31633.6|31573.1|31629.8|31570.4|13
1641778300000|2022-01-10 01:31:40|31629.1|31572|31629.9|31571.2|31629.9|31572|31628.3|31571|5
1641778310000|2022-01-10 01:31:50|31630.9|31567.2|31631.2|31571.4|31631.2|31574.3|31629.5|31567.2|9
1641778320000|2022-01-10 01:32:00|31634.3|31565.9|31628.7|31571.1|31634.3|31571.7|31625.7|31565.9|14
1641778330000|2022-01-10 01:32:10|31629.3|31571.3|31630.4|31574.2|31632.1|31576.6|31626.6|31571.3|10
1641778340000|2022-01-10 01:32:20|31629.8|31575|31632.7|31575|31632.7|31575.8|31629.3|31574.2|8
1641778350000|2022-01-10 01:32:30|31633.8|31573.7|31635.5|31574.3|31636.8|31574.9|31633.8|31568.9|6
1641778360000|2022-01-10 01:32:40|31634.6|31573.3|31631.2|31567.7|31635.3|31573.4|31627|31567.7|10
1641778370000|2022-01-10 01:32:50|31631.1|31567.8|31634.2|31571.3|31634.9|31573.4|31630.2|31567.6|10
1641778380000|2022-01-10 01:33:00|31633.6|31571|31633.6|31570.7|31635.5|31572.6|31631.9|31568.6|14
1641778390000|2022-01-10 01:33:10|31633.5|31570.3|31634.4|31570.2|31635.9|31573.4|31633.1|31567.3|9
1641778400000|2022-01-10 01:33:20|31629.2|31571.9|31631.6|31572.3|31631.7|31573|31629.2|31571.9|6
1641778410000|2022-01-10 01:33:30|31631.2|31572.8|31634.6|31573.3|31634.6|31575|31631.2|31570.8|5
1641778420000|2022-01-10 01:33:40|31634.3|31572.3|31634.3|31572.3|31634.3|31572.3|31634.3|31572.3|1
1641778430000|2022-01-10 01:33:50|31635.9|31573.6|31636.3|31577.2|31636.3|31577.2|31634.4|31573.3|3
1641778440000|2022-01-10 01:34:00|31634.2|31577.9|31631.8|31571.6|31634.2|31577.9|31630.4|31571.4|8
1641778450000|2022-01-10 01:34:10|31632.2|31571.4|31637|31570.2|31637|31575.4|31632.2|31567.8|9
1641778460000|2022-01-10 01:34:20|31636|31570.6|31628.3|31571.1|31636|31574|31627.3|31570.6|9
1641778470000|2022-01-10 01:34:30|31629.8|31571.2|31629.9|31570.7|31636.4|31573.8|31627.2|31567|12
1641778480000|2022-01-10 01:34:40|31632|31568.3|31627.1|31572.3|31632.5|31572.3|31627.1|31568.2|14
1641778490000|2022-01-10 01:34:50|31628.8|31571.2|31631.6|31570.1|31632.2|31576.2|31628.5|31568.5|12
1641778500000|2022-01-10 01:35:00|31629.6|31572.6|31627.5|31569.7|31636.1|31572.6|31626.9|31564.5|19
1641778510000|2022-01-10 01:35:10|31629.8|31566.8|31628.1|31570|31630.7|31570.7|31628.1|31564.6|13
1641778520000|2022-01-10 01:35:20|31629.3|31569.8|31629.6|31569.8|31630.6|31570.9|31627.4|31568.2|11
1641778530000|2022-01-10 01:35:30|31630.6|31569.3|31628.4|31572.4|31631.3|31573.9|31628.4|31569.3|15
1641778540000|2022-01-10 01:35:40|31626.9|31570.2|31633.5|31564.4|31636|31577.7|31624.8|31564.4|23
1641778550000|2022-01-10 01:35:50|31633.4|31565.8|31629.6|31570.1|31633.4|31571.9|31625.4|31565.8|17
1641778560000|2022-01-10 01:36:00|31628.4|31571.3|31629.4|31571.7|31629.4|31573.1|31625|31570.6|13
1641778570000|2022-01-10 01:36:10|31628.7|31572.1|31632.6|31572|31633.3|31574.4|31628.6|31570.5|9
1641778580000|2022-01-10 01:36:20|31632.2|31571.5|31634.2|31570|31635.8|31572|31632|31568.7|11
1641778590000|2022-01-10 01:36:30|31634.7|31570.5|31628|31570.7|31635.1|31571.7|31627.7|31568|13
1641778600000|2022-01-10 01:36:40|31628.7|31570.4|31634.1|31570.1|31634.6|31576|31628.7|31570.1|11
1641778610000|2022-01-10 01:36:50|31633.2|31570.9|31633.6|31571|31634|31571|31633.2|31569.4|5
1641778620000|2022-01-10 01:37:00|31632.4|31573|31630.3|31571.1|31632.4|31574.6|31626.7|31570|20
1641778630000|2022-01-10 01:37:10|31631|31570.3|31631.6|31566.2|31632.2|31570.4|31631|31566.2|7
1641778640000|2022-01-10 01:37:20|31633|31567.5|31627.5|31570|31635|31570.5|31626.6|31565.7|8
1641778650000|2022-01-10 01:37:30|31630.7|31567.9|31635.1|31567.9|31635.6|31570.8|31629.9|31567.7|10
1641778660000|2022-01-10 01:37:40|31635.2|31568|31633.4|31571.4|31635.2|31572.5|31631.8|31568|8
1641778670000|2022-01-10 01:37:50|31632.9|31570.9|31628.2|31569.7|31632.9|31570.9|31626.3|31569.7|8
1641778680000|2022-01-10 01:38:00|31629.9|31567.9|31628.2|31569.9|31630.6|31572.2|31626.4|31567.3|22
1641778690000|2022-01-10 01:38:10|31628.5|31570.2|31627.2|31568.1|31633.4|31571.1|31624.3|31564.4|20
1641778700000|2022-01-10 01:38:20|31629.2|31567.7|31627|31569.6|31631.4|31570.9|31625.5|31566.4|21
1641778710000|2022-01-10 01:38:30|31626.6|31569.3|31632.9|31566.9|31633.3|31571.1|31625.4|31566.5|18
1641778720000|2022-01-10 01:38:40|31632.6|31567.1|31628.6|31569.5|31632.6|31569.6|31627.2|31566.6|9
1641778730000|2022-01-10 01:38:50|31629.9|31569.1|31627.9|31570.1|31631.2|31571.3|31627.9|31569.1|9
1641778740000|2022-01-10 01:39:00|31629.5|31570.2|31630.4|31567|31630.4|31570.6|31627.9|31567|14
1641778750000|2022-01-10 01:39:10|31631.1|31567.1|31633.5|31569.8|31634.4|31570.3|31628.8|31567.1|13
1641778760000|2022-01-10 01:39:20|31633|31569.9|31633.7|31568.6|31635|31569.9|31632.5|31567.6|9
1641778770000|2022-01-10 01:39:30|31632.9|31569.3|31626.6|31571.5|31633.8|31571.9|31625.2|31568.1|12
1641778780000|2022-01-10 01:39:40|31627.8|31571|31634.4|31570.4|31634.4|31572.9|31627.8|31570.4|6
1641778790000|2022-01-10 01:39:50|31632.9|31570.6|31633|31569.6|31633|31570.6|31632.5|31569.6|4
1641778800000|2022-01-10 01:40:00|31632.4|31570.1|31627|31568.9|31633.7|31570.1|31625.4|31567|19
1641778810000|2022-01-10 01:40:10|31626.5|31568.8|31632.8|31568.7|31633|31572.1|31626.5|31567.5|9
1641778820000|2022-01-10 01:40:20|31631.7|31569.4|31632.2|31569.2|31632.6|31574.1|31629.8|31569|9
1641778830000|2022-01-10 01:40:30|31632.1|31570.1|31632.5|31569.4|31633.2|31572|31631.3|31569.2|15
1641778840000|2022-01-10 01:40:40|31632.6|31569.3|31633.5|31567.9|31633.5|31570.4|31631.9|31567.9|6
1641778850000|2022-01-10 01:40:50|31633.4|31568.6|31632.3|31566.2|31634.4|31568.9|31631.6|31566.2|9
1641778860000|2022-01-10 01:41:00|31633.9|31564.5|31631.6|31569.5|31634.7|31574.1|31631.6|31564.5|9
1641778870000|2022-01-10 01:41:10|31632.5|31568.9|31631.5|31566.7|31635.5|31568.9|31631.5|31563.1|9
1641778880000|2022-01-10 01:41:20|31628.7|31573.1|31628|31571|31630|31573.1|31624.6|31569.9|14
1641778890000|2022-01-10 01:41:30|31628.6|31570.2|31630.1|31570.8|31630.1|31573.7|31625.1|31570.2|11
1641778900000|2022-01-10 01:41:40|31629.8|31571.4|31630.1|31571.2|31630.5|31571.5|31629.2|31570.7|6
1641778910000|2022-01-10 01:41:50|31630|31570.7|31631.8|31566.9|31634.2|31570.7|31629.7|31566.1|7
1641778920000|2022-01-10 01:42:00|31631.1|31567.4|31633.3|31570.1|31636.4|31573.8|31630.8|31566.9|10
1641778930000|2022-01-10 01:42:10|31636.3|31567.9|31632.3|31571.7|31636.3|31574.7|31627.4|31566.2|17
1641778940000|2022-01-10 01:42:20|31631.8|31572.1|31629.6|31570.9|31635.8|31573|31628.1|31566.2|19
1641778950000|2022-01-10 01:42:30|31629.5|31572.7|31632.1|31572.6|31633.2|31574.1|31627|31570.4|14
1641778960000|2022-01-10 01:42:40|31629.4|31573.3|31630.8|31570.3|31631.3|31573.6|31629.1|31570.3|10
1641778970000|2022-01-10 01:42:50|31630.6|31570.5|31629.2|31571.2|31630.6|31571.3|31627.7|31570.5|10
1641778980000|2022-01-10 01:43:00|31630.3|31570.3|31631.1|31570.9|31635.4|31573.6|31628|31570.3|14
1641778990000|2022-01-10 01:43:10|31632.2|31568.6|31632|31568.9|31635|31574.2|31629.7|31568.4|17
1641779000000|2022-01-10 01:43:20|31633.3|31570.2|31628.8|31572.7|31633.3|31573.3|31626.3|31570.2|11
1641779010000|2022-01-10 01:43:30|31629.3|31571.8|31630.4|31573.3|31631|31574.4|31626.9|31570|17
1641779020000|2022-01-10 01:43:40|31629.9|31573.9|31630.4|31573|31630.5|31573.9|31629.9|31572.5|9
1641779030000|2022-01-10 01:43:50|31629.4|31573.8|31631|31570.3|31635.8|31573.8|31628.3|31566.9|13
1641779040000|2022-01-10 01:44:00|31632.4|31569.2|31632.3|31576.2|31634.3|31578|31628|31569.2|15
1641779050000|2022-01-10 01:44:10|31633|31573.4|31631.1|31569.4|31635.5|31573.6|31628.4|31568.5|17
1641779060000|2022-01-10 01:44:20|31630.9|31570.3|31632.8|31574.2|31632.8|31574.9|31629.2|31570.3|8
1641779070000|2022-01-10 01:44:30|31631.7|31573.9|31631.4|31569.7|31635.9|31573.9|31626.3|31569.7|12
1641779080000|2022-01-10 01:44:40|31631|31570|31630.2|31569.9|31632|31571.1|31629.4|31569|10
1641779090000|2022-01-10 01:44:50|31624.4|31573.7|31637.3|31568.6|31639.1|31575|31624.4|31568.2|11
1641779100000|2022-01-10 01:45:00|31636.3|31569.2|31626|31574.9|31636.3|31575.4|31625.1|31569.2|18
1641779110000|2022-01-10 01:45:10|31627.3|31574.3|31632.8|31572.8|31634.5|31574.3|31627.2|31571|12
1641779120000|2022-01-10 01:45:20|31632.7|31573.1|31632.7|31571.5|31633.6|31573.2|31632.3|31570.9|12
1641779130000|2022-01-10 01:45:30|31632.4|31571.7|31638|31572.9|31638|31573.5|31632.3|31569.6|17
1641779140000|2022-01-10 01:45:40|31635.8|31570.7|31634.6|31568.5|31637.8|31572.1|31631.3|31566.1|13
1641779150000|2022-01-10 01:45:50|31637.9|31566.5|31634.6|31577|31637.9|31577|31629.7|31566.5|10
1641779160000|2022-01-10 01:46:00|31637.2|31572.6|31634.1|31573.2|31637.2|31574.1|31634.1|31571.9|6
1641779170000|2022-01-10 01:46:10|31634.6|31573.7|31633.3|31574.1|31636.2|31574.8|31630.3|31571.3|15
1641779180000|2022-01-10 01:46:20|31633.6|31574.5|31637.7|31571.2|31637.7|31574.5|31633.3|31571.2|7
1641779190000|2022-01-10 01:46:30|31636.5|31572.4|31637.1|31571.5|31638.6|31578.6|31628.5|31568.9|17
1641779200000|2022-01-10 01:46:40|31636.4|31570.9|31633.2|31572.3|31640.3|31574.4|31630|31568.8|21
1641779210000|2022-01-10 01:46:50|31633.3|31572.2|31636.8|31574.3|31637.8|31577.5|31631.4|31572.2|10
1641779220000|2022-01-10 01:47:00|31636.5|31574.5|31637.3|31572.7|31637.6|31574.5|31636.2|31572.7|10
1641779230000|2022-01-10 01:47:10|31637.6|31573.1|31638.4|31573.4|31638.9|31576.4|31637.1|31571.6|12
1641779240000|2022-01-10 01:47:20|31638.3|31573.3|31630.4|31574.1|31638.5|31574.9|31627.4|31568.5|17
1641779250000|2022-01-10 01:47:30|31630|31573.7|31633.3|31576.2|31634.6|31578.8|31629.9|31572.8|15
1641779260000|2022-01-10 01:47:40|31639.4|31571.5|31634.8|31574.5|31639.4|31575.9|31630|31571.5|18
1641779270000|2022-01-10 01:47:50|31635.1|31574.3|31630.7|31576.3|31635.9|31576.3|31630.7|31573.3|7
1641779280000|2022-01-10 01:48:00|31630.4|31576.5|31636.1|31577.3|31636.5|31580.8|31630.4|31574.3|23
1641779290000|2022-01-10 01:48:10|31634.1|31577.9|31639.9|31574.6|31639.9|31578.8|31633.8|31574.6|16
1641779300000|2022-01-10 01:48:20|31639.1|31575.2|31639.6|31576.6|31640.5|31579|31638.9|31575.2|10
1641779310000|2022-01-10 01:48:30|31639.9|31576.2|31637.2|31577.9|31639.9|31578.6|31635.7|31576.2|14
1641779320000|2022-01-10 01:48:40|31636.4|31578.5|31639.5|31575.9|31639.5|31578.5|31636.2|31574.7|12
1641779330000|2022-01-10 01:48:50|31638.5|31576.6|31633|31582.1|31642.5|31583.2|31631.7|31576.6|14
1641779340000|2022-01-10 01:49:00|31633.3|31581.7|31638|31576.7|31638.5|31581.7|31633.3|31576.3|12
1641779350000|2022-01-10 01:49:10|31638.3|31576.6|31638.5|31577.5|31639.5|31580.6|31635.2|31576.6|11
1641779360000|2022-01-10 01:49:20|31638.3|31577.7|31638|31576.1|31638.7|31579.9|31634.8|31576.1|10
1641779370000|2022-01-10 01:49:30|31637.5|31576.7|31634.4|31577.2|31639.1|31577.9|31634.2|31575.6|8
1641779380000|2022-01-10 01:49:40|31635.5|31576.3|31641.2|31575.2|31642.5|31581.6|31635.4|31574.5|8
1641779390000|2022-01-10 01:49:50|31639.9|31576.7|31639.8|31576.8|31639.9|31581|31637.3|31576.7|6
1641779400000|2022-01-10 01:50:00|31639.5|31576.9|31637.6|31578|31639.5|31581.3|31634.2|31576.9|17
1641779410000|2022-01-10 01:50:10|31636.8|31578.8|31639.9|31577.7|31639.9|31578.8|31636.8|31577.6|9
1641779420000|2022-01-10 01:50:20|31638.4|31579.4|31642.2|31576.5|31642.9|31579.5|31638.4|31576.5|11
1641779430000|2022-01-10 01:50:30|31640.8|31577.8|31642.4|31573.4|31642.5|31577.8|31640.6|31573.4|13
1641779440000|2022-01-10 01:50:40|31641.9|31572.8|31636|31578.9|31642.9|31580.7|31634|31571.9|16
1641779450000|2022-01-10 01:50:50|31635.5|31579.3|31641.7|31576.5|31642.3|31581.5|31635.5|31576.5|10
1641779460000|2022-01-10 01:51:00|31640.2|31577.7|31640.9|31576.6|31642.1|31577.7|31640.2|31575.1|16
1641779470000|2022-01-10 01:51:10|31641.1|31576.9|31640.7|31574.7|31642|31579.3|31639.3|31574.7|14
1641779480000|2022-01-10 01:51:20|31640.4|31574.9|31641.3|31575.3|31642.6|31575.7|31639.4|31573.6|11
1641779490000|2022-01-10 01:51:30|31641|31574.4|31640.3|31576.5|31641.7|31579.8|31634.8|31574.4|15
1641779500000|2022-01-10 01:51:40|31641|31576|31640.9|31577.1|31643.4|31579.4|31639|31574.3|14
1641779510000|2022-01-10 01:51:50|31640|31577.8|31634.5|31581.5|31640.2|31581.8|31634.5|31577.8|6
1641779520000|2022-01-10 01:52:00|31637.3|31579.7|31636.8|31581.2|31640.6|31581.8|31636.5|31579.7|8
1641779530000|2022-01-10 01:52:10|31640.3|31578.8|31642.9|31579.1|31644.9|31586.6|31633.9|31578.5|18
1641779540000|2022-01-10 01:52:20|31638.5|31581.9|31639.4|31581.1|31645.9|31582|31638.5|31576.7|13
1641779550000|2022-01-10 01:52:30|31639.9|31581.5|31639.4|31583.9|31642.5|31585.8|31639.4|31580.3|9
1641779560000|2022-01-10 01:52:40|31638.9|31584.4|31640.7|31580.7|31642.1|31584.6|31637.2|31580.4|19
1641779570000|2022-01-10 01:52:50|31640.5|31580.9|31640.2|31578.8|31640.5|31583|31635.5|31578.8|13
1641779580000|2022-01-10 01:53:00|31640.3|31578.6|31644.1|31579.9|31646.3|31582.7|31637.2|31578.3|14
1641779590000|2022-01-10 01:53:10|31643.6|31580.2|31641.9|31578.4|31643.6|31582.8|31634.9|31577.4|21
1641779600000|2022-01-10 01:53:20|31642.5|31578.1|31644.6|31579.5|31646.4|31582.2|31642.1|31578.1|17
1641779610000|2022-01-10 01:53:30|31644.1|31579.8|31641.1|31581|31644.8|31584|31634.4|31579.1|18
1641779620000|2022-01-10 01:53:40|31641.2|31580.9|31638.8|31588|31641.2|31589.8|31635.6|31580.9|13
1641779630000|2022-01-10 01:53:50|31638.1|31587.5|31638.4|31586.5|31638.9|31587.7|31637.8|31585.6|10
1641779640000|2022-01-10 01:54:00|31638.1|31586.3|31641|31587.2|31641.6|31590.9|31638.1|31585.2|11
1641779650000|2022-01-10 01:54:10|31640.8|31586.5|31639.5|31583.3|31641.9|31588.7|31638.2|31582|13
1641779660000|2022-01-10 01:54:20|31640.4|31581.9|31635.6|31585.6|31640.4|31585.9|31634.7|31581.9|13
1641779670000|2022-01-10 01:54:30|31635.4|31585.4|31638|31588|31639.1|31588.6|31635.4|31585.4|14
1641779680000|2022-01-10 01:54:40|31638.1|31588.1|31642.2|31586.9|31642.7|31588.1|31638.1|31586.9|13
1641779690000|2022-01-10 01:54:50|31641.6|31587.5|31641.5|31587.6|31643|31587.7|31641|31585.5|11
1641779700000|2022-01-10 01:55:00|31642.2|31586.7|31641.7|31588.6|31644.1|31590.2|31641.1|31586.1|14
1641779710000|2022-01-10 01:55:10|31641.6|31588.5|31639.3|31586.2|31641.8|31591.8|31634.5|31584.5|20
1641779720000|2022-01-10 01:55:20|31636.6|31586.6|31637.6|31587.6|31639.8|31588.5|31636.6|31586.6|17
1641779730000|2022-01-10 01:55:30|31638|31588|31639.1|31589.1|31641.1|31591.1|31637.5|31587.5|17
1641779740000|2022-01-10 01:55:40|31639.7|31588.9|31641.4|31589.8|31641.4|31590.2|31638.6|31588.6|11
1641779750000|2022-01-10 01:55:50|31641.6|31589.4|31638.1|31588.1|31641.6|31590.2|31637.9|31587.4|9
1641779760000|2022-01-10 01:56:00|31637.8|31587.8|31641.5|31586.7|31644.3|31590.8|31637.6|31586.7|17
1641779770000|2022-01-10 01:56:10|31640|31587.8|31639.3|31589.3|31641.5|31589.3|31638.2|31586.7|8
1641779780000|2022-01-10 01:56:20|31639.1|31589.1|31641.6|31591.6|31643.1|31593.1|31639.1|31589.1|4
1641779790000|2022-01-10 01:56:30|31641.7|31591.7|31640.6|31590.6|31641.7|31591.7|31638.6|31588.3|15
1641779800000|2022-01-10 01:56:40|31640.3|31590|31643.3|31587.4|31643.3|31590|31640.2|31587.4|12
1641779810000|2022-01-10 01:56:50|31641.6|31589|31642|31590.7|31642.8|31591.7|31641.6|31587.9|10
1641779820000|2022-01-10 01:57:00|31641.9|31587.4|31642.2|31585.6|31643.6|31590|31639.6|31584.9|15
1641779830000|2022-01-10 01:57:10|31641|31587.3|31641.6|31590.2|31642.7|31592.7|31639.6|31587.2|12
1641779840000|2022-01-10 01:57:20|31642.7|31589|31640.1|31590.1|31642.7|31590.8|31639.5|31589|14
1641779850000|2022-01-10 01:57:30|31640.3|31590.3|31639.6|31589.6|31640.3|31590.3|31638.8|31588.8|11
1641779860000|2022-01-10 01:57:40|31639.3|31589.3|31641.6|31586.2|31641.6|31589.3|31637.9|31586.2|10
1641779870000|2022-01-10 01:57:50|31640.9|31587.3|31642.9|31588.3|31643.1|31590.9|31640.9|31586.6|10
1641779880000|2022-01-10 01:58:00|31643.4|31590.2|31640|31588.2|31643.4|31590.2|31639.7|31585.6|11
1641779890000|2022-01-10 01:58:10|31640.1|31587.7|31638.6|31588.6|31640.1|31588.6|31637.4|31587.3|12
1641779900000|2022-01-10 01:58:20|31638.4|31587.7|31640|31589.4|31641.4|31590.8|31638.4|31587.7|14
1641779910000|2022-01-10 01:58:30|31639.3|31589.3|31641.8|31588.1|31642.3|31589.4|31639.3|31587.9|7
1641779920000|2022-01-10 01:58:40|31642.7|31586.8|31641.7|31590.1|31643.6|31590.5|31639.7|31584.6|11
1641779930000|2022-01-10 01:58:50|31640.1|31590.8|31637|31586.5|31646|31591.9|31636.3|31580|22
1641779940000|2022-01-10 01:59:00|31638|31587|31640.6|31587.4|31640.6|31589|31637.9|31585.3|13
1641779950000|2022-01-10 01:59:10|31639.2|31588.3|31640.8|31589.6|31641|31591|31637.9|31585.7|12
1641779960000|2022-01-10 01:59:20|31641.7|31589.5|31639.1|31589.1|31641.8|31589.6|31637.8|31587.8|13
1641779970000|2022-01-10 01:59:30|31639|31589|31642.5|31590|31643.2|31590.7|31638.7|31587|9
1641779980000|2022-01-10 01:59:40|31641.5|31589.9|31642.9|31588.3|31644.2|31589.9|31641.5|31588|12
1641779990000|2022-01-10 01:59:50|31639.2|31589.2|31641.4|31591.4|31647|31591.6|31639.2|31582|14
1641780000000|2022-01-10 02:00:00|31642|31589.7|31639.5|31589.5|31642.6|31590.3|31637|31587|14
1641780010000|2022-01-10 02:00:10|31639.4|31589.4|31639|31589|31639.4|31589.4|31637.9|31587.9|8
1641780020000|2022-01-10 02:00:20|31639.6|31588.9|31640.7|31589.4|31641.4|31589.6|31639.6|31588.5|8
1641780030000|2022-01-10 02:00:30|31641.8|31589.3|31642.8|31587.9|31643.7|31590.5|31640.5|31587.3|14
1641780040000|2022-01-10 02:00:40|31643.1|31587.6|31637|31587|31644.9|31589.9|31637|31586.2|11
1641780050000|2022-01-10 02:00:50|31637.1|31587.1|31637.2|31587.2|31639.6|31588.2|31636|31586|13
1641780060000|2022-01-10 02:01:00|31635.7|31585.7|31640.1|31584.1|31640.6|31586.1|31635.7|31582.3|16
1641780070000|2022-01-10 02:01:10|31640|31583.5|31640|31583.5|31640.3|31583.8|31639.6|31583.2|8
1641780080000|2022-01-10 02:01:20|31640.2|31583.3|31639.9|31586.7|31641.2|31587.6|31639.1|31582.2|10
1641780090000|2022-01-10 02:01:30|31639.8|31587.2|31637.5|31585.9|31642.3|31587.2|31637.5|31581.2|8
1641780100000|2022-01-10 02:01:40|31638.5|31584.9|31641|31582.2|31642|31592|31637.5|31582.2|11
1641780110000|2022-01-10 02:01:50|31641.1|31583.3|31641.4|31581|31641.5|31584.9|31639.6|31581|8
1641780120000|2022-01-10 02:02:00|31638.7|31584.5|31640.1|31586.7|31641.2|31588.4|31636.9|31583.9|14
1641780130000|2022-01-10 02:02:10|31636.8|31586.8|31635.5|31583.3|31637.4|31586.9|31634.4|31583.3|14
1641780140000|2022-01-10 02:02:20|31636.2|31581.9|31638.2|31584.5|31641.1|31585.5|31635.9|31581.9|12
1641780150000|2022-01-10 02:02:30|31638.4|31584.6|31635.9|31585.9|31642|31585.9|31635.7|31579|12
1641780160000|2022-01-10 02:02:40|31636.1|31585.5|31638.9|31582.3|31638.9|31586|31635.7|31582.3|7
1641780170000|2022-01-10 02:02:50|31639.4|31581.8|31636.6|31586.6|31641.9|31586.7|31636.6|31579.5|11
1641780180000|2022-01-10 02:03:00|31636.9|31586.9|31637.4|31582.8|31639|31586.9|31636.7|31582.8|19
1641780190000|2022-01-10 02:03:10|31637.3|31583.2|31637.2|31583.5|31637.3|31583.5|31637.1|31583.2|5
1641780200000|2022-01-10 02:03:20|31638.5|31583.1|31637.6|31583|31640.2|31583.1|31637.6|31581.8|5
1641780210000|2022-01-10 02:03:30|31637.4|31583.2|31640.2|31582.7|31642.1|31585.2|31637.4|31581.1|11
1641780220000|2022-01-10 02:03:40|31637.3|31583.8|31635.9|31583.3|31639.8|31584.8|31633.8|31580.7|14
1641780230000|2022-01-10 02:03:50|31637.6|31580.3|31637.1|31581.2|31638.4|31582.1|31636.5|31579|8
1641780240000|2022-01-10 02:04:00|31636.4|31581.6|31634.6|31583.8|31636.9|31584|31634.2|31580.7|13
1641780250000|2022-01-10 02:04:10|31635.1|31583.7|31635.5|31583.7|31636.8|31583.7|31635.1|31582|6
1641780260000|2022-01-10 02:04:20|31637.7|31585.3|31637.4|31582.6|31638.1|31585.4|31635.7|31582.2|7
1641780270000|2022-01-10 02:04:30|31637.2|31582.8|31637.2|31584.8|31638.9|31584.8|31636.5|31582.8|13
1641780280000|2022-01-10 02:04:40|31636.2|31586.2|31636.9|31582.1|31638.2|31586.2|31636.2|31581.8|7
1641780290000|2022-01-10 02:04:50|31638.4|31581.4|31633.7|31583.7|31638.4|31584.1|31633.7|31581.4|10
1641780300000|2022-01-10 02:05:00|31633.4|31583.4|31633.8|31583.3|31637.7|31583.4|31633.4|31580.9|7
1641780310000|2022-01-10 02:05:10|31634.9|31582.1|31637.9|31582|31637.9|31584.3|31634.7|31580.7|15
1641780320000|2022-01-10 02:05:20|31637.2|31583|31637|31582.5|31638.8|31585.6|31634.6|31580.9|13
1641780330000|2022-01-10 02:05:30|31635.2|31585|31637.8|31584.3|31639.8|31585|31635.2|31581|9
1641780340000|2022-01-10 02:05:40|31637.7|31581.8|31638.8|31582|31638.8|31583.7|31636.8|31581.8|8
1641780350000|2022-01-10 02:05:50|31638.4|31582.4|31637.5|31582.1|31638.4|31584.2|31634|31582.1|7
1641780360000|2022-01-10 02:06:00|31637.4|31582.4|31634.1|31584.1|31637.4|31585|31633.3|31582.4|9
1641780370000|2022-01-10 02:06:10|31637.4|31581.8|31634.4|31584.4|31637.6|31584.8|31632.6|31581|11
1641780380000|2022-01-10 02:06:20|31634.7|31584.7|31633.6|31583.6|31635.1|31585.1|31633.4|31583.4|10
1641780390000|2022-01-10 02:06:30|31634.1|31584.1|31634.4|31584.4|31635.1|31584.7|31633.8|31583.8|12
1641780400000|2022-01-10 02:06:40|31634.5|31584.2|31635.2|31583.1|31635.2|31584.2|31633.4|31582.3|12
1641780410000|2022-01-10 02:06:50|31634.7|31583.5|31636.8|31583.3|31637.9|31585.6|31634.7|31582.2|8
1641780420000|2022-01-10 02:07:00|31636.6|31583.5|31634.9|31584.8|31637.8|31584.8|31634.9|31582|9
1641780430000|2022-01-10 02:07:10|31635|31584.7|31634.1|31584.1|31639.6|31585.2|31633.6|31580.1|18
1641780440000|2022-01-10 02:07:20|31634.3|31584.3|31633.3|31582.9|31634.3|31584.3|31632.5|31582.5|6
1641780450000|2022-01-10 02:07:30|31632.5|31583.3|31633.7|31583.7|31634.4|31583.7|31632|31582|8
1641780460000|2022-01-10 02:07:40|31634.6|31581.8|31634.9|31581.1|31634.9|31582.7|31632.7|31581.1|5
1641780470000|2022-01-10 02:07:50|31635.8|31580.7|31638.9|31578.9|31639.6|31582.9|31632|31578.9|6
1641780480000|2022-01-10 02:08:00|31637.8|31580.8|31632.4|31582.4|31637.8|31583|31631.8|31580.7|6
1641780490000|2022-01-10 02:08:10|31632.2|31582.2|31635.5|31584.6|31640.2|31584.6|31631.2|31578.1|6
1641780500000|2022-01-10 02:08:20|31636.9|31581|31639.1|31579.8|31639.1|31582.9|31636.1|31579.8|5
1641780510000|2022-01-10 02:08:30|31638.3|31580.7|31633.8|31583|31638.3|31583.1|31633|31579.7|7
1641780520000|2022-01-10 02:08:40|31634|31583.1|31632.9|31582.8|31638.5|31584.6|31632.3|31579.5|6
1641780530000|2022-01-10 02:08:50|31635.1|31580.8|31634|31582.4|31635.1|31582.4|31633.3|31580.8|4
1641780540000|2022-01-10 02:09:00|31634.7|31582.3|31633.2|31582.8|31634.7|31583.2|31631.7|31581.7|5
1641780550000|2022-01-10 02:09:10|31635.6|31580.6|31637.7|31581|31638.6|31581|31635.6|31579.5|6
1641780560000|2022-01-10 02:09:20|31638.3|31580|31633.8|31583.8|31638.3|31583.8|31632.6|31580|7
1641780570000|2022-01-10 02:09:30|31633.4|31583.4|31634.9|31583.7|31634.9|31583.8|31633.4|31583.4|6
1641780580000|2022-01-10 02:09:40|31637.1|31581|31637.1|31582|31637.8|31583.2|31635.6|31581|5
1641780590000|2022-01-10 02:09:50|31637.8|31581.8|31636.6|31583.3|31638.5|31583.3|31636.6|31580|6
1641780600000|2022-01-10 02:10:00|31636.7|31583.1|31637.4|31585.9|31638.3|31585.9|31635.5|31583.1|12
1641780610000|2022-01-10 02:10:10|31637.3|31585.8|31635.3|31585.3|31638.6|31585.8|31635.3|31582.9|10
1641780620000|2022-01-10 02:10:20|31635.6|31585.6|31638.1|31584.6|31638.1|31586.1|31635.6|31584|6
1641780630000|2022-01-10 02:10:30|31636.8|31585.9|31637.1|31586.9|31638.2|31587|31636.8|31584.4|8
1641780640000|2022-01-10 02:10:40|31638.9|31581.9|31640.7|31582.9|31640.7|31583.7|31638.6|31581.9|6
1641780650000|2022-01-10 02:10:50|31641.3|31581.1|31638|31588|31641.3|31588.1|31638|31581.1|5
1641780660000|2022-01-10 02:11:00|31638.4|31587|31639.1|31586.7|31640.2|31587.7|31637.8|31584.2|12
1641780670000|2022-01-10 02:11:10|31638.4|31582.7|31638.7|31584.4|31638.7|31584.4|31638.1|31582.2|5
1641780680000|2022-01-10 02:11:20|31640.8|31582.8|31638|31586.4|31640.8|31586.4|31635.8|31582.8|11
1641780690000|2022-01-10 02:11:30|31640|31585.3|31639.3|31587|31640|31588.4|31637.5|31585|13
1641780700000|2022-01-10 02:11:40|31639.6|31586.5|31639.6|31585.7|31640|31587.5|31638.5|31584.8|8
1641780710000|2022-01-10 02:11:50|31639.5|31585.8|31639.9|31587.3|31640.9|31588.3|31638.5|31584.8|11
1641780720000|2022-01-10 02:12:00|31639.8|31587.1|31641.9|31587.1|31641.9|31588.2|31639.8|31586.9|10
1641780730000|2022-01-10 02:12:10|31641.2|31587.6|31639.4|31588.9|31641.2|31589.5|31638.8|31587.1|11
1641780740000|2022-01-10 02:12:20|31639.7|31588.8|31642.7|31589.2|31643.3|31589.4|31639.4|31587.9|9
1641780750000|2022-01-10 02:12:30|31642.4|31588|31641.8|31589.7|31644|31590.2|31641.7|31585.5|12
1641780760000|2022-01-10 02:12:40|31641.4|31590.6|31642.1|31589.8|31642.1|31590.9|31640.1|31589.2|11
1641780770000|2022-01-10 02:12:50||31589.7||31589.8||31589.9||31589.7|5
1641780780000|2022-01-10 02:13:00|31643.5|31588.4|31641.4|31591.4|31644.1|31591.7|31640.6|31586|17
1641780790000|2022-01-10 02:13:10|31641.6|31591.6|31642.5|31590.7|31642.5|31592.1|31640.3|31590.3|9
1641780800000|2022-01-10 02:13:20|31642|31592|31640.6|31590.6|31643.9|31592|31639.7|31587.7|12
1641780810000|2022-01-10 02:13:30|31640.7|31590.7|31641.8|31591.8|31641.8|31591.8|31640.2|31590.2|11
1641780820000|2022-01-10 02:13:40|31641.9|31591.9|31642|31591.1|31645|31593.2|31639.1|31589|11
1641780830000|2022-01-10 02:13:50|31642.6|31591.7|31642.6|31592.6|31645.4|31592.6|31642.3|31588.8|7
1641780840000|2022-01-10 02:14:00|31642.7|31592.7|31640.5|31590.5|31642.7|31592.7|31640.3|31590.3|13
1641780850000|2022-01-10 02:14:10|31640.7|31590.7|31643.1|31587.5|31643.1|31591|31640.4|31587.5|8
1641780860000|2022-01-10 02:14:20|31642.9|31589.7|31641.2|31591.2|31644|31591.2|31640.2|31588.2|8
1641780870000|2022-01-10 02:14:30|31641.4|31591.4|31642.3|31592.3|31642.4|31592.4|31640.5|31590.5|16
1641780880000|2022-01-10 02:14:40|31641.4|31591.4|31642.5|31588.8|31642.5|31591.9|31641.4|31588.8|7
1641780890000|2022-01-10 02:14:50|31642.2|31589.8|31641.8|31591.8|31643.9|31591.8|31641.8|31589.1|4
1641780900000|2022-01-10 02:15:00|31641.6|31591.6|31641.8|31591.8|31642.1|31592.1|31640.7|31590.7|9
1641780910000|2022-01-10 02:15:10|31641.2|31591.2|31643.1|31590.4|31643.7|31591.7|31641.2|31588.3|8
1641780920000|2022-01-10 02:15:20|31643.3|31590.2|31640.5|31590.5|31644.7|31591.6|31640.5|31589.4|11
1641780930000|2022-01-10 02:15:30|31640.6|31590.6|31642.6|31591.8|31642.6|31592.3|31640.6|31590.6|9
1641780940000|2022-01-10 02:15:40|31642.9|31591.5|31641.8|31591.8|31642.9|31592.1|31641.1|31591.1|11
1641780950000|2022-01-10 02:15:50|31642.3|31590.5|31641.3|31591.3|31642.7|31591.3|31641|31589.7|7
1641780960000|2022-01-10 02:16:00|31641.4|31591.4|31641.7|31591.6|31644.1|31592.2|31640.9|31589.5|9
1641780970000|2022-01-10 02:16:10|31642.8|31589.3|31643.8|31591.1|31645.2|31591.6|31641.5|31588.6|10
1641780980000|2022-01-10 02:16:20|31643.7|31591|31642.2|31592.2|31643.7|31592.2|31641.1|31591|9
1641780990000|2022-01-10 02:16:30|31642.7|31591.8|31642.3|31592.3|31642.9|31592.3|31642.2|31591.3|5
1641781000000|2022-01-10 02:16:40|31642.4|31591.4|31642.2|31590.9|31643.4|31592.2|31641|31590.9|9
1641781010000|2022-01-10 02:16:50|31641.5|31591.2|31641.7|31591.7|31643.2|31591.7|31641.5|31590.2|6
1641781020000|2022-01-10 02:17:00|31641.5|31591.5|31644.7|31590.3|31644.7|31592|31641.5|31588.5|10
1641781030000|2022-01-10 02:17:10|31643|31592.2|31644.6|31590.9|31644.6|31593|31642.9|31590.9|6
1641781040000|2022-01-10 02:17:20|31645.2|31590.3|31641.4|31591.4|31645.2|31592.8|31641.4|31590.3|12
1641781050000|2022-01-10 02:17:30|31641.2|31591.2|31642.2|31590.8|31642.2|31591.6|31640.6|31590.6|10
1641781060000|2022-01-10 02:17:40|31641.8|31591.3|31641.6|31591.3|31642.8|31591.4|31641.4|31590|6
1641781070000|2022-01-10 02:17:50|31642|31590.6|31644.1|31587.5|31645.7|31590.7|31642|31587.5|4
1641781080000|2022-01-10 02:18:00|31644|31588|31642.4|31590|31644|31591.1|31640.3|31588|11
1641781090000|2022-01-10 02:18:10|31641.4|31591.4|31641.1|31591.1|31645.2|31591.4|31639.6|31586.7|12
1641781100000|2022-01-10 02:18:20|31640.9|31590.9|31641.8|31591.8|31642.3|31592.2|31640.9|31590.1|13
1641781110000|2022-01-10 02:18:30|31641.9|31591.9|31641.3|31591.3|31641.9|31591.9|31640.9|31590.9|9
1641781120000|2022-01-10 02:18:40|31641.4|31590.7|31642.2|31591.1|31642.4|31591.5|31641.4|31590.7|6
1641781130000|2022-01-10 02:18:50|31641.8|31591.8|31641.6|31591.6|31642|31592|31640.4|31590.4|12
1641781140000|2022-01-10 02:19:00|31641.7|31591.7|31644.6|31592.6|31649|31594.3|31641.7|31588|10
1641781150000|2022-01-10 02:19:10|31644.7|31590.5|31645.3|31594.1|31647|31594.5|31644|31590.5|18
1641781160000|2022-01-10 02:19:20|31644.8|31594.8|31643.9|31593.9|31645|31595|31643.7|31593.7|9
1641781170000|2022-01-10 02:19:30|31644.3|31594.3|31645.4|31595.3|31649.9|31596.1|31643.8|31593.4|20
1641781180000|2022-01-10 02:19:40|31645|31595|31645.4|31595.4|31648|31595.9|31645|31594.4|15
1641781190000|2022-01-10 02:19:50|31645.2|31595.2|31646.4|31596.4|31646.4|31596.4|31645.2|31595.2|13
1641781200000|2022-01-10 02:20:00|31646.6|31596.2|31647.1|31597.1|31647.8|31597.3|31646.6|31595.9|10
1641781210000|2022-01-10 02:20:10|31645.8|31594.4|31646.8|31596.8|31649.2|31598.4|31645.2|31594.4|16
1641781220000|2022-01-10 02:20:20|31646.5|31596.5|31647|31597|31647.5|31597|31645.8|31595.8|14
1641781230000|2022-01-10 02:20:30|31645.2|31595.2|31645.3|31595.3|31648.4|31596.6|31645|31594|13
1641781240000|2022-01-10 02:20:40|31645.7|31595.7|31646.4|31596.4|31646.5|31596.5|31645.7|31595.7|8
1641781250000|2022-01-10 02:20:50|31647.6|31595.1|31648.6|31598.6|31651.5|31598.6|31646.6|31594.1|12
1641781260000|2022-01-10 02:21:00|31649.6|31598.3|31648.9|31598.5|31654.8|31599.9|31648.9|31596.5|13
1641781270000|2022-01-10 02:21:10|31649.1|31599|31653|31596.7|31654.6|31599.6|31649.1|31594.6|13
1641781280000|2022-01-10 02:21:20|31649.1|31599.1|31649.4|31598.4|31650.7|31599.1|31648.5|31597.4|11
1641781290000|2022-01-10 02:21:30|31649|31599|31648.2|31597.9|31649.1|31599.1|31648.2|31597.9|15
1641781300000|2022-01-10 02:21:40|31648.1|31597.8|31649.9|31599.9|31651.3|31599.9|31648|31595.9|16
1641781310000|2022-01-10 02:21:50|31649.8|31599.8|31651.7|31600.6|31652.8|31601.4|31648|31596.8|11
1641781320000|2022-01-10 02:22:00|31651.9|31600.7|31652.2|31599.8|31653.4|31601.3|31651.3|31598.9|9
1641781330000|2022-01-10 02:22:10|31651.6|31600.5|31649.7|31599.7|31651.6|31600.5|31648.2|31598.2|8
1641781340000|2022-01-10 02:22:20|31649.6|31599.6|31651.5|31601.5|31652.2|31602|31649.6|31599.6|17
1641781350000|2022-01-10 02:22:30|31651.3|31601.3|31653.2|31600.8|31654.4|31601.6|31651.3|31599.3|13
1641781360000|2022-01-10 02:22:40|31652.4|31602|31651.9|31601.9|31654|31602|31650.6|31599.4|16
1641781370000|2022-01-10 02:22:50|31652.3|31602.3|31651.8|31601.1|31652.3|31602.3|31651|31601|8
1641781380000|2022-01-10 02:23:00|31651.9|31601.2|31651.8|31601.8|31652.3|31602.3|31651.7|31601.2|9
1641781390000|2022-01-10 02:23:10|31650.6|31600.6|31654.1|31597.7|31654.1|31601.4|31650.3|31597.7|7
1641781400000|2022-01-10 02:23:20|31655.6|31597.4|31651|31600.2|31655.6|31600.2|31650.6|31597.4|9
1641781410000|2022-01-10 02:23:30|31651.2|31600.5|31652.5|31601.2|31652.5|31601.6|31650.9|31598.8|8
1641781420000|2022-01-10 02:23:40|31652.7|31600.7|31651.2|31601.2|31652.7|31602.1|31650.7|31600.6|17
1641781430000|2022-01-10 02:23:50|31651.4|31601.4|31651.2|31601.2|31651.8|31601.8|31650.5|31600.5|12
1641781440000|2022-01-10 02:24:00|31654.3|31597.8|31652.4|31600.4|31654.3|31600.8|31652.2|31597.8|7
1641781450000|2022-01-10 02:24:10|31652.6|31600.1|31649.9|31599.9|31652.7|31601.5|31649.6|31599.3|16
1641781460000|2022-01-10 02:24:20|31650|31600|31649|31599|31651.1|31600.6|31649|31599|9
1641781470000|2022-01-10 02:24:30|31649.4|31598.8|31649.9|31599.9|31650.6|31600.1|31649.4|31598.3|9
1641781480000|2022-01-10 02:24:40|31650|31600|31648.5|31598.5|31651|31600|31648.3|31598.3|10
1641781490000|2022-01-10 02:24:50|31649.5|31597.9|31649|31599|31649.9|31599.4|31648.7|31597.9|9
1641781500000|2022-01-10 02:25:00|31649.7|31598.2|31645.5|31595.5|31649.7|31598.7|31645.5|31593.6|22
1641781510000|2022-01-10 02:25:10|31646.2|31596.2|31646.4|31596.4|31647.1|31596.4|31645.3|31595.1|11
1641781520000|2022-01-10 02:25:20|31647.1|31595.2|31646.5|31594.7|31647.1|31596.3|31645.7|31594.7|9
1641781530000|2022-01-10 02:25:30|31647.8|31593.8|31648|31594.2|31648|31595.3|31647|31593.8|8
1641781540000|2022-01-10 02:25:40|31648.9|31593.7|31647.6|31593.3|31648.9|31595.9|31645.1|31592.7|12
1641781550000|2022-01-10 02:25:50|31647.1|31592.7|31646.1|31595.5|31647.1|31596.2|31645.5|31592.7|13
1641781560000|2022-01-10 02:26:00|31646.4|31595.3|31646|31596|31646.6|31596.6|31645.6|31595.3|11
1641781570000|2022-01-10 02:26:10|31645.1|31595.1|31646.8|31596.8|31646.8|31596.8|31644.5|31594.5|12
1641781580000|2022-01-10 02:26:20|31647|31597|31647.3|31597.2|31647.3|31597.2|31646.6|31596.6|5
1641781590000|2022-01-10 02:26:30|31647.4|31595.1|31647.9|31597.9|31651.9|31597.9|31646|31591.8|10
1641781600000|2022-01-10 02:26:40|31648.3|31597.1|31646.6|31596.6|31648.3|31598.1|31645.7|31595.7|7
1641781610000|2022-01-10 02:26:50|31646.9|31596.9|31650.8|31598.8|31657.1|31599.4|31646.9|31592.1|11
1641781620000|2022-01-10 02:27:00|31649.9|31599.9|31649.3|31599.3|31652|31600.1|31649|31598|16
1641781630000|2022-01-10 02:27:10|31648.9|31598.9|31650.2|31597.7|31650.5|31600|31648.9|31597.5|11
1641781640000|2022-01-10 02:27:20|31650.3|31598|31650.1|31597.8|31650.3|31598.6|31647.4|31597.4|11
1641781650000|2022-01-10 02:27:30|31649|31599|31649.7|31597.7|31651.4|31599|31648.8|31595.7|11
1641781660000|2022-01-10 02:27:40|31650.3|31597.5|31649.9|31598.6|31651.6|31598.6|31649.9|31596.6|14
1641781670000|2022-01-10 02:27:50|31648.6|31598.7|31649.6|31598.8|31649.6|31599.4|31648.5|31598.5|10
1641781680000|2022-01-10 02:28:00|31648.5|31598.9|31647.9|31597.9|31648.5|31598.9|31647.7|31597.7|8
1641781690000|2022-01-10 02:28:10|31647.7|31597.7|31649.2|31598.1|31649.2|31598.6|31647.7|31597.7|11
1641781700000|2022-01-10 02:28:20|31649.8|31597.6|31647.8|31597.8|31649.8|31598.7|31647.7|31597.6|6
1641781710000|2022-01-10 02:28:30|31648.4|31598.4|31649.4|31597.9|31650.2|31598.6|31648.3|31595|10
1641781720000|2022-01-10 02:28:40|31649.9|31596.9|31650.7|31597.6|31651.4|31599.2|31649.2|31596.3|9
1641781730000|2022-01-10 02:28:50|31650.3|31597|31647.1|31597.1|31650.5|31598.9|31647.1|31596.6|12
1641781740000|2022-01-10 02:29:00|31647.3|31597.3|31647.1|31597.1|31647.3|31597.3|31646.2|31596.2|13
1641781750000|2022-01-10 02:29:10|31646.9|31596.9|31649.1|31596.8|31650|31597.7|31646.9|31595.5|9
1641781760000|2022-01-10 02:29:20|31648.9|31597.4|31649.5|31595.9|31651|31597.4|31648.5|31594.8|8
1641781770000|2022-01-10 02:29:30|31650.1|31595.2|31649.4|31596.1|31650.1|31596.4|31649.1|31595.2|5
1641781780000|2022-01-10 02:29:40|31648.5|31598.5|31646.7|31596.7|31650.6|31598.6|31646.7|31594.2|12
1641781790000|2022-01-10 02:29:50|31646.8|31596.8|31646.8|31596.8|31648.2|31597|31646.8|31595.9|4
1641781800000|2022-01-10 02:30:00|31650|31594.3|31648.6|31596|31650|31596.8|31648.2|31594.3|8
1641781810000|2022-01-10 02:30:10|31648.5|31596.8|31647.9|31596.8|31648.5|31597.5|31647.1|31596.6|12
1641781820000|2022-01-10 02:30:20|31648.7|31596.9|31646.4|31596.4|31648.7|31597.9|31646.4|31596|12
1641781830000|2022-01-10 02:30:30|31651.7|31592.1|31645.7|31595.7|31652.1|31596.9|31645.4|31591.3|14
1641781840000|2022-01-10 02:30:40|31645.8|31595.8|31646.6|31596.6|31646.7|31596.7|31645.6|31595.6|9
1641781850000|2022-01-10 02:30:50|31646.5|31596.5|31647.3|31597.3|31647.4|31597.4|31646.3|31596.2|10
1641781860000|2022-01-10 02:31:00|31647.1|31595.5|31648.7|31596|31649.1|31596.2|31647.1|31595.2|8
1641781870000|2022-01-10 02:31:10|31649|31595.7|31648.2|31598.2|31650.4|31598.2|31647.2|31594.6|12
1641781880000|2022-01-10 02:31:20|31647.4|31594.3|31650.9|31595.8|31651.5|31597.7|31647.2|31594.3|13
1641781890000|2022-01-10 02:31:30|31650.6|31596.2|31648.9|31598.8|31650.6|31599.2|31648.6|31596.2|10
1641781900000|2022-01-10 02:31:40|31649.2|31598.3|31650.8|31596.9|31650.8|31598.3|31649.2|31596.9|3
1641781910000|2022-01-10 02:31:50|31649.6|31596.4|31649.8|31597.3|31649.8|31597.3|31649.5|31596.4|4
1641781920000|2022-01-10 02:32:00|31654.2|31594.1|31652.9|31596.5|31654.6|31597.2|31651.5|31593.6|7
1641781930000|2022-01-10 02:32:10|31653.4|31595.5|31648.8|31598.4|31653.4|31598.6|31648.4|31595.5|5
1641781940000|2022-01-10 02:32:20|31648.1|31596.3|31649.6|31599.6|31649.7|31599.7|31648.1|31596.3|15
1641781950000|2022-01-10 02:32:30|31650.1|31600.1|31651.8|31598|31653.9|31600.1|31649.6|31596.4|7
1641781960000|2022-01-10 02:32:40|31649.9|31599.1|31651|31597.9|31651|31599.1|31648.5|31597|12
1641781970000|2022-01-10 02:32:50|31650.8|31597.7|31649.3|31599.2|31651.6|31599.2|31649.2|31597.2|5
1641781980000|2022-01-10 02:33:00|31649.2|31599.4|31650.1|31599.7|31650.8|31599.7|31648.5|31598|10
1641781990000|2022-01-10 02:33:10|31650.5|31598.7|31650.2|31600.2|31650.5|31600.2|31649.6|31598.7|6
1641782000000|2022-01-10 02:33:20|31651.6|31599.4|31651.6|31599|31651.6|31600.9|31649.3|31599|13
1641782010000|2022-01-10 02:33:30|31651|31600.5|31651.3|31600.9|31651.4|31601|31650.5|31599.4|9
1641782020000|2022-01-10 02:33:40|31651.1|31600.1|31651.5|31600.1|31651.7|31601.1|31651|31599.3|10
1641782030000|2022-01-10 02:33:50|31651|31601|31653.7|31599.8|31654.2|31601|31651|31599.4|6
1641782040000|2022-01-10 02:34:00|31657|31597.1|31651.3|31601.2|31657|31601.2|31649.2|31597.1|13
1641782050000|2022-01-10 02:34:10|31652|31599.7|31652.1|31602.1|31652.7|31602.1|31650.4|31599.7|7
1641782060000|2022-01-10 02:34:20|31651|31601|31651.6|31601.6|31651.6|31601.6|31650.7|31600.7|14
1641782070000|2022-01-10 02:34:30|31651.7|31601.7|31650.6|31600.6|31651.7|31601.7|31650.1|31600.1|10
1641782080000|2022-01-10 02:34:40|31650.4|31600.4|31652.5|31600|31652.7|31601|31650.4|31599.5|8
1641782090000|2022-01-10 02:34:50|31652.2|31600.9|31652.4|31600.3|31652.5|31600.9|31652.2|31600.3|3
1641782100000|2022-01-10 02:35:00|31651.6|31601.6|31652.8|31601.1|31654.5|31601.7|31651.3|31598.3|10
1641782110000|2022-01-10 02:35:10|31650.4|31601.3|31651.4|31600.9|31651.4|31601.4|31650.2|31600.2|12
1641782120000|2022-01-10 02:35:20|31651.3|31600.8|31653.1|31599|31653.4|31600.8|31651.3|31598.5|5
1641782130000|2022-01-10 02:35:30|31652.7|31599.8|31652|31601.4|31653.3|31601.7|31651.7|31599.2|7
1641782140000|2022-01-10 02:35:40|31652.4|31600.4|31652.2|31602.1|31653.3|31602.3|31652.1|31600.2|7
1641782150000|2022-01-10 02:35:50|31650.6|31599.9|31651.3|31601.3|31652|31601.6|31650.3|31599.9|6
1641782160000|2022-01-10 02:36:00|31651.4|31601.4|31651.8|31601.8|31651.8|31601.8|31650.7|31600.7|8
1641782170000|2022-01-10 02:36:10|31651.9|31601.5|31652.1|31602.1|31652.9|31602.1|31651.9|31598.9|5
1641782180000|2022-01-10 02:36:20|31652.2|31601.8|31653.1|31600|31653.1|31602.1|31651.7|31600|8
1641782190000|2022-01-10 02:36:30|31651.9|31601.6|31652.4|31601.7|31653.6|31601.7|31650.1|31599.6|8
1641782200000|2022-01-10 02:36:40|31654.1|31599|31653.2|31600.7|31654.5|31601|31653.2|31598.4|13
1641782210000|2022-01-10 02:36:50|31653.7|31599.9|31650.7|31600.7|31653.7|31601|31650|31599.6|6
1641782220000|2022-01-10 02:37:00|31651.5|31601.5|31650.7|31600.7|31652.1|31602.1|31650.7|31600.7|10
1641782230000|2022-01-10 02:37:10|31650.9|31600.9|31651.4|31601.4|31652.4|31601.4|31650.9|31600.1|8
1641782240000|2022-01-10 02:37:20|31651.7|31600.4|31650.9|31600.9|31651.7|31601.2|31650.2|31600.2|6
1641782250000|2022-01-10 02:37:30|31651.1|31601.1|31655.6|31600.6|31655.8|31603.6|31650.1|31598.9|12
1641782260000|2022-01-10 02:37:40|31655.3|31599.6|31654.7|31600.4|31655.3|31600.8|31654.5|31599.4|4
1641782270000|2022-01-10 02:37:50|31656.8|31599.2|31653.5|31601.8|31656.8|31603.1|31652.6|31599.1|8
1641782280000|2022-01-10 02:38:00|31653.1|31602.5|31654.7|31602.6|31655.6|31603.2|31653.1|31601.3|9
1641782290000|2022-01-10 02:38:10|31653.1|31599.6|31651.2|31601.2|31653.1|31602|31650.8|31599.6|10
1641782300000|2022-01-10 02:38:20|31650.6|31600.6|31653.3|31603.3|31654.9|31603.3|31650.6|31599.7|8
1641782310000|2022-01-10 02:38:30|31655.9|31600.7|31654.1|31602.4|31655.9|31602.4|31654.1|31600|5
1641782320000|2022-01-10 02:38:40|31655.5|31599.6|31654.5|31601.6|31655.5|31601.6|31654.5|31599.6|5
1641782330000|2022-01-10 02:38:50|31654.6|31601.3|31649.8|31599.8|31654.6|31603.5|31649.8|31599.3|17
1641782340000|2022-01-10 02:39:00|31650.2|31600.2|31649.9|31599.9|31651|31600.7|31649.9|31599.5|8
1641782350000|2022-01-10 02:39:10|31649.5|31599.5|31651.3|31599.7|31651.3|31600.1|31649.5|31598.5|6
1641782360000|2022-01-10 02:39:20|31651.4|31599.9|31650.3|31598.1|31651.4|31600.1|31648.6|31598.1|14
1641782370000|2022-01-10 02:39:30|31649.7|31599.7|31649.4|31599.4|31650.1|31600.1|31648.6|31598.6|7
1641782380000|2022-01-10 02:39:40|31649.7|31598.2|31648.3|31598.3|31649.7|31599.1|31648.2|31598.2|11
1641782390000|2022-01-10 02:39:50|31648.6|31598.6|31651.1|31599.3|31651.2|31599.4|31648.6|31598.6|8
1641782400000|2022-01-10 02:40:00|31651|31599.2|31650.4|31597.6|31651.6|31600.5|31648.4|31596.8|13
1641782410000|2022-01-10 02:40:10|31650.6|31598.1|31649.1|31599.1|31650.6|31599.1|31648.1|31597|14
1641782420000|2022-01-10 02:40:20|31649.2|31599.2|31649|31598.9|31649.5|31599.2|31648.5|31598|10
1641782430000|2022-01-10 02:40:30|31649.1|31599.1|31649.8|31599.8|31650.3|31599.8|31648.7|31598.4|7
1641782440000|2022-01-10 02:40:40|31648.2|31598.2|31648.4|31598.4|31648.9|31598.6|31647.6|31597.5|9
1641782450000|2022-01-10 02:40:50|31650.2|31600.2|31647.9|31597.9|31651.7|31600.2|31647.6|31596.8|15
1641782460000|2022-01-10 02:41:00|31649.8|31595.5|31648.2|31598.2|31650.4|31598.4|31648.2|31594.5|14
1641782470000|2022-01-10 02:41:10|31648.4|31597.6|31647.6|31596.6|31648.4|31597.7|31646.4|31596.4|13
1641782480000|2022-01-10 02:41:20|31650.6|31594.4|31647.3|31597.3|31650.6|31597.3|31645.5|31594|8
1641782490000|2022-01-10 02:41:30|31646.5|31596.5|31647.6|31597|31647.9|31597|31646.5|31596|9
1641782500000|2022-01-10 02:41:40|31648|31597.4|31647.8|31597.8|31652.1|31597.8|31647.4|31596.2|10
1641782510000|2022-01-10 02:41:50|31647.6|31597.6|31651.3|31595.7|31651.3|31597.9|31647.4|31594.9|15
1641782520000|2022-01-10 02:42:00|31650.3|31597.2|31648.5|31598.5|31650.3|31598.6|31646.5|31595.9|10
1641782530000|2022-01-10 02:42:10|31648.4|31598.4|31648.3|31598.3|31648.4|31598.4|31648.3|31598.3|2
1641782540000|2022-01-10 02:42:20|31647.6|31595.8|31649.7|31598.1|31649.7|31598.1|31647.6|31595.6|10
1641782550000|2022-01-10 02:42:30|31650.1|31597.4|31650.6|31597|31650.8|31599.1|31648.8|31596.3|12
1641782560000|2022-01-10 02:42:40|31648.1|31594.8|31650.7|31596.5|31651.3|31599.3|31647.3|31594.4|10
1641782570000|2022-01-10 02:42:50|31650.5|31596.9|31649.3|31597|31650.7|31599.5|31649.3|31595.9|12
1641782580000|2022-01-10 02:43:00|31648.6|31597.8|31648.3|31598.3|31649.6|31598.3|31645.9|31593.6|18
1641782590000|2022-01-10 02:43:10|31649.7|31595.7|31649.1|31596.8|31650.1|31597.9|31647.8|31594.4|11
1641782600000|2022-01-10 02:43:20|31648.1|31598.1|31648.4|31595.9|31648.9|31598.2|31647.8|31595.9|6
1641782610000|2022-01-10 02:43:30|31648.1|31594.3|31647.4|31596.2|31648.1|31597.5|31645.2|31594.3|10
1641782620000|2022-01-10 02:43:40|31647.2|31597.2|31647.1|31597.1|31647.7|31597.5|31646.6|31596.6|10
1641782630000|2022-01-10 02:43:50|31647|31597|31648.3|31596.8|31648.3|31598.2|31645.9|31593.8|23
1641782640000|2022-01-10 02:44:00|31648.5|31597.1|31647.5|31597.5|31651.6|31599.3|31647.1|31595.4|13
1641782650000|2022-01-10 02:44:10|31647.9|31597.9|31647.6|31597.6|31648.3|31598.3|31647.3|31597.3|5
1641782660000|2022-01-10 02:44:20|31646.8|31596.8|31650.6|31595.2|31650.6|31597.5|31646.8|31595.2|8
1641782670000|2022-01-10 02:44:30|31649.6|31596.9|31647.2|31597.2|31650.6|31597.5|31647.1|31595.2|12
1641782680000|2022-01-10 02:44:40|31648.1|31595|31648.4|31598.4|31651.2|31598.4|31647.5|31593.4|11
1641782690000|2022-01-10 02:44:50|31648.3|31598.3|31648.1|31598.1|31648.8|31598.8|31648.1|31598.1|5
1641782700000|2022-01-10 02:45:00|31648.3|31598.3|31649.2|31599.2|31650.1|31599.5|31648.3|31597.8|10
1641782710000|2022-01-10 02:45:10|31648.3|31597.2|31647.8|31597.8|31648.3|31597.8|31647.2|31597.2|5
1641782720000|2022-01-10 02:45:20|31648.2|31598.2|31647|31597|31650.1|31600.1|31647|31597|6
1641782730000|2022-01-10 02:45:30|31647.7|31597.7|31648.5|31598.5|31648.5|31598.5|31646.8|31596.8|7
1641782740000|2022-01-10 02:45:40|31649.8|31599.8|31650.2|31600.2|31650.4|31600.4|31649.8|31599.8|4
1641782750000|2022-01-10 02:45:50|31647.7|31597.7|31647.8|31597.8|31648.3|31598.3|31646.4|31596.4|8
1641782760000|2022-01-10 02:46:00|31646.8|31596.8|31648.9|31598.2|31648.9|31598.8|31646.6|31596.6|9
1641782770000|2022-01-10 02:46:10|31648.3|31598.3|31649.7|31599.2|31650.6|31599.2|31648.3|31597.7|6
1641782780000|2022-01-10 02:46:20|31649.5|31599.5|31648.7|31598.7|31652.1|31599.5|31648.7|31595.5|8
1641782790000|2022-01-10 02:46:30|31648.9|31598.9|31653.5|31596.7|31654.4|31598.9|31648.9|31595.7|6
1641782800000|2022-01-10 02:46:40|31654.1|31596|31652|31598.9|31654.1|31600.8|31650.6|31596|10
1641782810000|2022-01-10 02:46:50|31651.2|31599.8|31650.6|31598.1|31651.9|31599.8|31650.6|31598.1|7
1641782820000|2022-01-10 02:47:00|31650.8|31598.4|31650.3|31600.3|31653|31600.3|31650.3|31596.8|5
1641782830000|2022-01-10 02:47:10|31650.4|31600|31651|31596.8|31653.1|31600|31650.4|31596.8|6
1641782840000|2022-01-10 02:47:20|31650.4|31600.4|31650.1|31600.1|31650.5|31600.5|31649.7|31599.7|4
1641782850000|2022-01-10 02:47:30|31650.5|31600.5|31650.7|31600.7|31650.7|31600.7|31650.2|31600.2|7
1641782860000|2022-01-10 02:47:40|31650.6|31600.6|31651.8|31599.4|31651.8|31601.5|31650.6|31599.4|4
1641782870000|2022-01-10 02:47:50|31652.1|31598.9|31650|31600|31652.1|31600|31649|31598.9|10
1641782880000|2022-01-10 02:48:00|31649.9|31599.9|31651.5|31599.6|31651.5|31600.9|31649.7|31599.6|5
1641782890000|2022-01-10 02:48:10|31651.6|31599.5|31652.4|31597.9|31652.4|31599.9|31650.3|31597.9|7
1641782900000|2022-01-10 02:48:20|31655.3|31596.7|31651|31601|31655.3|31601.6|31650.6|31596.7|11
1641782910000|2022-01-10 02:48:30|31651.1|31601.1|31651.2|31601.2|31651.6|31601.6|31650.2|31600.2|9
1641782920000|2022-01-10 02:48:40|31651.1|31601.1|31651.5|31601.5|31654|31602|31651.1|31600.5|12
1641782930000|2022-01-10 02:48:50|31652.5|31600.9|31652.2|31602.2|31653.2|31602.2|31652.2|31600.9|5
1641782940000|2022-01-10 02:49:00|31652.3|31602.3|31651.3|31601.3|31652.9|31602.4|31651.3|31601.3|9
1641782950000|2022-01-10 02:49:10|31651.2|31601.2|31652.7|31601.9|31653|31602.4|31651.2|31600.6|9
1641782960000|2022-01-10 02:49:20|31652.4|31602.4|31652.1|31602.1|31652.4|31602.4|31651.4|31601.4|7
1641782970000|2022-01-10 02:49:30|31652.5|31602.5|31653.6|31601.5|31653.6|31602.6|31651.5|31601.3|9
1641782980000|2022-01-10 02:49:40|31653.7|31601.6|31651.8|31601.8|31653.7|31602.7|31651.5|31601.5|14
1641782990000|2022-01-10 02:49:50|31652|31602|31652.4|31602.4|31652.4|31602.4|31652|31602|4
1641783000000|2022-01-10 02:50:00|31651.1|31601.1|31650.9|31600.9|31651.8|31601.8|31650.9|31600.9|7
1641783010000|2022-01-10 02:50:10|31651.4|31601.4|31653.9|31601.8|31653.9|31602.6|31651.4|31601.4|8
1641783020000|2022-01-10 02:50:20|31653|31603|31652.2|31602.2|31653|31603|31651.9|31601.9|5
1641783030000|2022-01-10 02:50:30|31651.5|31601.5|31651.7|31601.7|31652.2|31602.1|31650.9|31600.9|9
1641783040000|2022-01-10 02:50:40|31651.6|31601.6|31652.2|31602|31652.2|31602|31651|31601|9
1641783050000|2022-01-10 02:50:50|31653.5|31601.7|31652.2|31602.2|31653.6|31602.6|31651.8|31601.2|7
1641783060000|2022-01-10 02:51:00|31652.4|31602.4|31652.3|31602.3|31652.4|31602.4|31650.4|31600.4|13
1641783070000|2022-01-10 02:51:10|31652.6|31602.6|31652.3|31602.3|31652.6|31602.6|31652.3|31602.3|2
1641783080000|2022-01-10 02:51:20|31655|31601.6|31652.2|31602.2|31655|31603.1|31652.1|31601.2|12
1641783090000|2022-01-10 02:51:30|31652.4|31602.4|31652|31602|31652.6|31602.5|31651.8|31601.2|8
1641783100000|2022-01-10 02:51:40|31651.5|31601.5|31651.7|31601.7|31651.7|31601.7|31651.5|31601.5|2
1641783110000|2022-01-10 02:51:50|31651.9|31601.9|31651.6|31601.6|31651.9|31601.9|31651.2|31601.2|6
1641783120000|2022-01-10 02:52:00|31652|31602|31652.2|31602.2|31652.4|31602.4|31652|31602|3
1641783130000|2022-01-10 02:52:10|31652.7|31602.7|31652.8|31602.8|31653.1|31603.1|31652.5|31602.4|7
1641783140000|2022-01-10 02:52:20|31651.8|31601.8|31651.9|31601.9|31652.3|31602|31650.7|31600.7|9
1641783150000|2022-01-10 02:52:30|31651.7|31601.7|31652.6|31601.9|31653|31602.2|31651.7|31601.3|9
1641783160000|2022-01-10 02:52:40|31652.3|31602.3|31657.4|31599.3|31658.9|31602.3|31651.8|31598.3|8
1641783170000|2022-01-10 02:52:50|31651.8|31601.8|31654.3|31601.3|31654.3|31601.8|31651.8|31600.7|5
1641783180000|2022-01-10 02:53:00|31655|31600.9|31652.3|31602.3|31655|31602.3|31651.6|31600.2|5
1641783190000|2022-01-10 02:53:10|31652.2|31602.2|31653|31603|31654.3|31603|31652.2|31600.8|8
1641783200000|2022-01-10 02:53:20|31653.5|31602.9|31654.7|31604.7|31658|31605.8|31653.4|31602.8|19
1641783210000|2022-01-10 02:53:30|31656.1|31606|31656.2|31606.2|31658.2|31606.9|31655.4|31605.4|11
1641783220000|2022-01-10 02:53:40|31655.2|31605.2|31660.5|31606.6|31663.2|31607.9|31655.2|31605|24
1641783230000|2022-01-10 02:53:50|31658.8|31608.1|31659.6|31608.6|31660.7|31608.6|31658.5|31606.3|12
1641783240000|2022-01-10 02:54:00|31659.2|31609.2|31660.7|31610.7|31660.7|31610.7|31658.9|31608.8|13
1641783250000|2022-01-10 02:54:10|31660.4|31610.4|31660.8|31610.8|31662.8|31610.8|31660.4|31608.8|6
1641783260000|2022-01-10 02:54:20|31661.9|31609.6|31659.9|31609.4|31662.3|31610|31659.4|31608.9|11
1641783270000|2022-01-10 02:54:30|31661.9|31609.6|31661.1|31610|31664.2|31611.1|31660.1|31607.2|12
1641783280000|2022-01-10 02:54:40|31661.8|31609.5|31660.9|31610.9|31667.5|31611.4|31660.8|31606.6|22
1641783290000|2022-01-10 02:54:50|31661.5|31611.5|31661.9|31611.9|31663|31612.1|31660.8|31609.9|11
1641783300000|2022-01-10 02:55:00|31662|31612|31661|31611|31662.7|31612.2|31660.9|31610.5|9
1641783310000|2022-01-10 02:55:10|31661.6|31611.6|31661|31611|31661.8|31611.8|31660.8|31610.8|23
1641783320000|2022-01-10 02:55:20|31661.1|31611.1|31663.9|31611.2|31663.9|31612.8|31660.2|31610.2|18
1641783330000|2022-01-10 02:55:30|31662.7|31612.1|31664.5|31612.3|31664.7|31612.9|31661.2|31609.8|13
1641783340000|2022-01-10 02:55:40|31664.7|31612.2|31663.6|31612.4|31666.3|31613.1|31662.2|31610.2|13
1641783350000|2022-01-10 02:55:50|31662.9|31612.9|31663.7|31612.7|31663.7|31613.3|31662.9|31612.6|10
1641783360000|2022-01-10 02:56:00|31663.4|31612.8|31664.2|31612.5|31664.6|31613.1|31662.8|31611.3|15
1641783370000|2022-01-10 02:56:10|31664.3|31612.1|31666.9|31610.9|31669|31613|31663.8|31609.1|13
1641783380000|2022-01-10 02:56:20|31666.8|31610.7|31665.7|31615.7|31667.6|31615.7|31664.4|31610.4|14
1641783390000|2022-01-10 02:56:30|31665.8|31615.8|31670|31613.7|31670.7|31615.8|31665.8|31613.3|22
1641783400000|2022-01-10 02:56:40|31668.9|31614.8|31666.1|31614.5|31668.9|31615.7|31665|31613.7|18
1641783410000|2022-01-10 02:56:50|31665.7|31614.9|31666.2|31616.2|31667|31617|31665|31614.8|14
1641783420000|2022-01-10 02:57:00|31666.3|31616.3|31668.1|31612.9|31668.8|31617|31665.5|31612.9|18
1641783430000|2022-01-10 02:57:10|31668.5|31612.4|31667.1|31612.4|31669.1|31615.5|31666.8|31611.2|12
1641783440000|2022-01-10 02:57:20|31667.2|31613.5|31663.7|31613.7|31667.2|31614.6|31663.5|31613.3|14
1641783450000|2022-01-10 02:57:30|31664.1|31614.1|31664.1|31614.1|31664.3|31614.3|31663.7|31613.3|13
1641783460000|2022-01-10 02:57:40|31663.9|31613.9|31664|31614|31664|31614|31663.5|31613.5|6
1641783470000|2022-01-10 02:57:50|31664.1|31614.1|31665.4|31612.8|31667.7|31614.9|31663.5|31611.4|11
1641783480000|2022-01-10 02:58:00|31665.7|31612.4|31666.1|31616.1|31666.5|31616.1|31664.3|31612.4|19
1641783490000|2022-01-10 02:58:10|31666.4|31616.4|31666.2|31615.9|31667.5|31616.5|31666.1|31615|9
1641783500000|2022-01-10 02:58:20|31668|31616.9|31665.1|31615.1|31668.1|31617.1|31665.1|31615.1|19
1641783510000|2022-01-10 02:58:30|31665.3|31615.2|31665.6|31615.6|31666.4|31615.6|31665.1|31614.6|9
1641783520000|2022-01-10 02:58:40|31666|31614.6|31666.7|31615.3|31668.3|31615.3|31665.6|31612.9|10
1641783530000|2022-01-10 02:58:50|31666.3|31615.8|31666.7|31616.7|31667.4|31616.7|31665.7|31613.6|14
1641783540000|2022-01-10 02:59:00|31666.9|31616.9|31665.8|31615.7|31667.1|31616.9|31665.3|31614.2|11
1641783550000|2022-01-10 02:59:10|31665.1|31615.1|31666.5|31616.2|31667.5|31616.2|31664.9|31614.9|18
1641783560000|2022-01-10 02:59:20|31666.6|31616.5|31668.7|31613.1|31668.7|31616.6|31665.9|31613.1|9
1641783570000|2022-01-10 02:59:30|31668.6|31613.7|31667.9|31616.6|31668.6|31617.5|31667|31613.7|10
1641783580000|2022-01-10 02:59:40|31667.3|31617.1|31668.5|31618.5|31669.1|31618.5|31666.9|31613.8|10
1641783590000|2022-01-10 02:59:50|31668.6|31618.6|31666.9|31616.9|31669|31619|31666.6|31616.6|11
1641783600000|2022-01-10 03:00:00|31667|31617|31668.4|31618.4|31668.7|31618.6|31666.4|31616.4|19
1641783610000|2022-01-10 03:00:10|31668.6|31618.6|31671.1|31621.1|31674.5|31621.2|31668.6|31614.5|21
1641783620000|2022-01-10 03:00:20|31671.6|31621|31668.7|31618.6|31671.9|31621.3|31667.8|31617.4|18
1641783630000|2022-01-10 03:00:30|31668.6|31618.8|31668|31618|31669.4|31618.8|31668|31617.9|12
1641783640000|2022-01-10 03:00:40|31668.2|31618.2|31668.7|31618.7|31669.1|31619|31668.2|31618.2|17
1641783650000|2022-01-10 03:00:50|31669|31619|31668.8|31618.4|31669.2|31619.2|31667.5|31616.9|12
1641783660000|2022-01-10 03:01:00|31668.5|31617.9|31668.7|31618.7|31669.1|31618.9|31667.9|31617.8|15
1641783670000|2022-01-10 03:01:10|31669|31619|31669.4|31616.7|31670.6|31619|31668|31614.9|10
1641783680000|2022-01-10 03:01:20|31669.3|31616.9|31668|31618|31670.3|31618.2|31668|31615.6|14
1641783690000|2022-01-10 03:01:30|31668.4|31618.4|31668.2|31616.5|31668.8|31618.8|31668.2|31616.5|8
1641783700000|2022-01-10 03:01:40|31668|31615|31668.9|31616.5|31668.9|31617.7|31666.3|31615|13
1641783710000|2022-01-10 03:01:50|31668.4|31617.3|31667.6|31617.6|31668.4|31617.7|31667.6|31617.3|3
1641783720000|2022-01-10 03:02:00|31667.7|31617.7|31671.1|31616|31671.1|31619.3|31667|31614.7|14
1641783730000|2022-01-10 03:02:10|31671.5|31615.3|31669.2|31619.2|31671.5|31619.2|31669|31615.3|6
1641783740000|2022-01-10 03:02:20|31669.3|31619.3|31670.1|31620.1|31671.5|31620.2|31667.6|31614.8|15
1641783750000|2022-01-10 03:02:30|31670.2|31620.2|31669.4|31619.4|31670.7|31620.2|31669.4|31619.4|9
1641783760000|2022-01-10 03:02:40|31669|31619|31668.2|31618.2|31669.5|31619|31667.9|31617.4|16
1641783770000|2022-01-10 03:02:50|31668.7|31617.5|31671.1|31616.2|31671.1|31619.5|31668|31616.2|8
1641783780000|2022-01-10 03:03:00|31671.9|31615.6|31670.4|31618.8|31672.1|31618.8|31670.3|31615.6|7
1641783790000|2022-01-10 03:03:10|31670.6|31618.4|31669.3|31619.3|31671.7|31619.5|31668.5|31616.7|12
1641783800000|2022-01-10 03:03:20|31669.5|31619.4|31669.5|31619.5|31671|31621|31669.4|31617.2|18
1641783810000|2022-01-10 03:03:30|31670.4|31619.3|31670.2|31618.8|31671.4|31619.5|31668.9|31618.3|14
1641783820000|2022-01-10 03:03:40|31670.5|31618.3|31669.9|31618.6|31670.8|31619|31669.9|31617.1|8
1641783830000|2022-01-10 03:03:50|31669.6|31619.6|31670|31617.4|31670.8|31619.6|31667.8|31616.3|8
1641783840000|2022-01-10 03:04:00|31668.2|31618.2|31668.8|31618.8|31669.5|31619.1|31667.6|31616.8|10
1641783850000|2022-01-10 03:04:10|31669.1|31619.1|31671.1|31616|31671.1|31619.6|31669.1|31616|11
1641783860000|2022-01-10 03:04:20|31672.7|31615.7|31669|31619|31672.7|31619|31668.8|31615.7|7
1641783870000|2022-01-10 03:04:30|31670.4|31617.9|31669.9|31618.5|31670.5|31619.5|31668.7|31617.9|13
1641783880000|2022-01-10 03:04:40|31670.4|31619|31672.3|31617.1|31672.3|31619|31670.4|31616.2|7
1641783890000|2022-01-10 03:04:50|31671.8|31617.5|31670.9|31617.7|31672.3|31618.8|31670.7|31617.1|7
1641783900000|2022-01-10 03:05:00|31667.6|31614.6|31671|31618.2|31671|31619.9|31667.6|31614.6|10
1641783910000|2022-01-10 03:05:10|31671.6|31617.4|31668.2|31618.2|31671.8|31619|31668.2|31617.2|7
1641783920000|2022-01-10 03:05:20|31668.8|31618.8|31668.7|31618.7|31668.8|31618.8|31668.7|31618.7|4
1641783930000|2022-01-10 03:05:30|31669.1|31617.3|31670.8|31617.7|31670.8|31618.3|31669.1|31616.2|9
1641783940000|2022-01-10 03:05:40|31670.3|31618.3|31668.5|31618.5|31670.3|31618.6|31667.8|31617.7|9
1641783950000|2022-01-10 03:05:50|31668.8|31618.8|31669.5|31619.5|31669.5|31619.5|31668.1|31618.1|8
1641783960000|2022-01-10 03:06:00|31670.4|31620.4|31669.2|31618.6|31670.7|31620.4|31668.2|31617.8|10
1641783970000|2022-01-10 03:06:10|31668.9|31618.9|31668.3|31618.3|31670.1|31618.9|31667.9|31616.6|9
1641783980000|2022-01-10 03:06:20|31668.4|31618.4|31669.8|31619.2|31671.2|31619.2|31668.4|31617.4|9
1641783990000|2022-01-10 03:06:30|31669.4|31619.4|31669.8|31619.3|31670.3|31619.5|31669.4|31618.7|6
1641784000000|2022-01-10 03:06:40|31672.2|31618.5|31670.8|31618|31672.2|31618.5|31670.7|31616.6|6
1641784010000|2022-01-10 03:06:50|31669.5|31619.5|31672.1|31617.2|31672.1|31619.8|31669.5|31616.7|6
1641784020000|2022-01-10 03:07:00|31675.3|31614.7|31668.8|31618.8|31675.3|31618.9|31668.5|31614.3|13
1641784030000|2022-01-10 03:07:10|31668.4|31618.4|31670.3|31617.9|31670.3|31618.7|31668.3|31617.9|10
1641784040000|2022-01-10 03:07:20|31669.5|31618.9|31670.4|31619.7|31671.4|31620|31669.5|31618|10
1641784050000|2022-01-10 03:07:30|31670.9|31617|31673.9|31618|31675|31619.7|31669.7|31616.7|13
1641784060000|2022-01-10 03:07:40|31672.5|31619.3|31671.6|31621.6|31674|31621.6|31671.6|31617.7|15
1641784070000|2022-01-10 03:07:50|31671.7|31621.7|31671.8|31618.7|31672.2|31621.7|31670.2|31618.1|10
1641784080000|2022-01-10 03:08:00|31675.6|31616.3|31673.1|31617.8|31675.6|31617.9|31673.1|31615.9|7
1641784090000|2022-01-10 03:08:10|31669.8|31619.2|31672.6|31618.3|31672.6|31619.6|31669.8|31618.3|10
1641784100000|2022-01-10 03:08:20|31672.9|31618|31671.8|31619.8|31672.9|31620.6|31669.5|31618|13
1641784110000|2022-01-10 03:08:30|31672.8|31620.1|31676|31619|31676.1|31621.3|31672.8|31618.5|21
1641784120000|2022-01-10 03:08:40|31675.5|31619.4|31672|31622|31675.7|31622.1|31671.2|31618.2|12
1641784130000|2022-01-10 03:08:50|31671.9|31621.9|31672.6|31622.6|31672.9|31622.9|31671.9|31621.5|16
1641784140000|2022-01-10 03:09:00|31672.9|31622.2|31671.8|31621.8|31672.9|31622.7|31671.7|31621.1|8
1641784150000|2022-01-10 03:09:10|31673|31620.8|31675.2|31620|31675.2|31620.8|31673|31619.5|7
1641784160000|2022-01-10 03:09:20|31674.7|31620.4|31674.4|31619.6|31676.3|31622.5|31673.4|31618.5|12
1641784170000|2022-01-10 03:09:30|31672.5|31622.5|31672.3|31622.3|31676|31623.4|31672|31620.4|14
1641784180000|2022-01-10 03:09:40|31672.2|31622.2|31672.5|31622.5|31674.1|31622.6|31671.9|31619.9|11
1641784190000|2022-01-10 03:09:50|31672.9|31621.8|31671.3|31621.2|31674.4|31621.8|31671.2|31619.5|15
1641784200000|2022-01-10 03:10:00|31671.5|31621.5|31672.7|31621.5|31672.8|31621.8|31671.1|31620.1|13
1641784210000|2022-01-10 03:10:10|31672.2|31622.1|31672.6|31622.6|31673.2|31622.6|31672|31620.2|10
1641784220000|2022-01-10 03:10:20|31672.5|31622.5|31674.6|31619.5|31674.7|31622.5|31671.5|31619.2|13
1641784230000|2022-01-10 03:10:30|31674.1|31620|31672.3|31621.9|31674.1|31622.4|31672.2|31620|9
1641784240000|2022-01-10 03:10:40|31672.6|31621.5|31672|31622|31673.2|31623|31671.6|31620.8|14
1641784250000|2022-01-10 03:10:50|31672.2|31622.2|31673.1|31617.5|31673.5|31622.2|31670.6|31617.1|10
1641784260000|2022-01-10 03:11:00|31673.2|31617.4|31673.9|31617.2|31674.1|31617.5|31673.2|31616.4|7
1641784270000|2022-01-10 03:11:10|31673.8|31617.6|31670.4|31620.4|31673.8|31620.4|31670|31617.6|7
1641784280000|2022-01-10 03:11:20|31670.6|31620.6|31671.5|31620.4|31672.9|31621.2|31670.6|31618.1|10
1641784290000|2022-01-10 03:11:30|31672|31619.5|31670.4|31620.4|31672.3|31620.8|31669.8|31619.5|9
1641784300000|2022-01-10 03:11:40|31670.3|31620.3|31671|31621|31671|31621|31669.9|31619.9|8
1641784310000|2022-01-10 03:11:50|31671.2|31621.2|31672.8|31620.1|31673.5|31621.3|31670.5|31619.3|15
1641784320000|2022-01-10 03:12:00|31675.8|31617.5|31672.1|31620.6|31675.8|31620.6|31670.3|31617.5|11
1641784330000|2022-01-10 03:12:10|31672.7|31619.8|31671|31621|31673.1|31621|31671|31619.2|6
1641784340000|2022-01-10 03:12:20|31671.7|31621.7|31670|31620|31671.8|31621.8|31670|31620|4
1641784350000|2022-01-10 03:12:30|31669.8|31619.8|31670.7|31620.7|31672.6|31620.9|31669.8|31619.3|12
1641784360000|2022-01-10 03:12:40|31670.9|31620.9|31670|31620|31671|31621|31670|31620|3
1641784370000|2022-01-10 03:12:50|31670.4|31620.4|31670.8|31620.8|31674.4|31621|31670.4|31618.5|9
1641784380000|2022-01-10 03:13:00|31671.4|31621.4|31670.2|31620.2|31671.4|31621.4|31669.3|31619.3|5
1641784390000|2022-01-10 03:13:10|31669.5|31619.5|31670.8|31620.8|31670.8|31620.8|31669.5|31619.5|3
1641784400000|2022-01-10 03:13:20|31670.4|31620.4|31671.4|31620|31671.4|31621|31670.3|31620|10
1641784410000|2022-01-10 03:13:30|31670.8|31620.6|31671.5|31619.2|31671.6|31620.8|31670.8|31619|6
1641784420000|2022-01-10 03:13:40|31671.9|31619|31672.1|31619.4|31672.1|31619.4|31671.9|31619|4
1641784430000|2022-01-10 03:13:50|31671.7|31619.8|31671.1|31621.1|31671.7|31621.1|31671.1|31619.4|3
1641784440000|2022-01-10 03:14:00|31671|31621|31673.2|31618.7|31673.7|31621.7|31671|31617.6|7
1641784450000|2022-01-10 03:14:10|31673.4|31618.3|31669.6|31619.6|31675|31620.4|31669.6|31617.2|19
1641784460000|2022-01-10 03:14:20|31670.1|31620.1|31672.2|31619.2|31672.2|31620.3|31670.1|31619.2|3
1641784470000|2022-01-10 03:14:30|31671.4|31619.9|31670.3|31620.3|31671.4|31621|31670|31619.9|6
1641784480000|2022-01-10 03:14:40|31672|31619|31672.7|31619.8|31674.1|31620.5|31671.9|31618.2|7
1641784490000|2022-01-10 03:14:50|31671.6|31621.6|31671|31621|31672.3|31621.6|31670.4|31620.4|6
1641784500000|2022-01-10 03:15:00|31671.2|31621.2|31670.2|31620.2|31673.2|31621.2|31670.2|31618.1|13
1641784510000|2022-01-10 03:15:10|31669.8|31619.8|31672.2|31619.9|31672.2|31621.3|31669.8|31619.8|12
1641784520000|2022-01-10 03:15:20|31671.1|31620.7|31671.1|31621.1|31672.6|31621.3|31670|31619.7|8
1641784530000|2022-01-10 03:15:30|31671.2|31621.2|31673.6|31621.4|31673.6|31622.7|31670.4|31620.4|16
1641784540000|2022-01-10 03:15:40|31672.9|31621.9|31675.9|31621.4|31675.9|31623.8|31672.9|31621.4|8
1641784550000|2022-01-10 03:15:50|31675.4|31622|31674.3|31623.3|31676.1|31623.3|31673.7|31620.4|16
1641784560000|2022-01-10 03:16:00|31674.8|31622.7|31674.9|31622.7|31676.2|31623.6|31674.2|31621.6|8
1641784570000|2022-01-10 03:16:10|31675|31622.6|31674.5|31622.1|31675|31622.6|31671.6|31621.6|7
1641784580000|2022-01-10 03:16:20|31673.8|31622.3|31672.8|31622.6|31673.8|31622.6|31671.8|31621.7|5
1641784590000|2022-01-10 03:16:30|31675.6|31623.2|31675.8|31623.3|31676.1|31623.3|31675.6|31622.9|5
1641784600000|2022-01-10 03:16:40|31673.1|31619.9|31674.1|31622.8|31675.2|31623.5|31672|31619.7|15
1641784610000|2022-01-10 03:16:50|31673.3|31623.2|31671.3|31621.3|31675.2|31623.2|31671.3|31621.3|6
1641784620000|2022-01-10 03:17:00|31671.8|31621.8|31672.7|31622.1|31673.7|31622.1|31671.1|31621.1|7
1641784630000|2022-01-10 03:17:10|31672.3|31622.5|31672.4|31622.4|31672.5|31622.5|31672.1|31622.1|4
1641784640000|2022-01-10 03:17:20|31671.6|31621.3|31673.3|31623.3|31673.3|31623.3|31671.6|31621.3|7
1641784650000|2022-01-10 03:17:30|31672.8|31622.8|31674.4|31623.3|31675.2|31623.3|31672.8|31622.1|7
1641784660000|2022-01-10 03:17:40|31673.3|31623.2|31673.4|31623.4|31674.1|31623.5|31672.8|31622.3|11
1641784670000|2022-01-10 03:17:50|31673.9|31623.9|31671.9|31621.9|31675.2|31623.9|31671.9|31620.7|10
1641784680000|2022-01-10 03:18:00|31672|31622|31673.2|31621.7|31673.7|31622.4|31672|31621.3|7
1641784690000|2022-01-10 03:18:10|31675.1|31621.2|31672.7|31622.7|31675.4|31623.4|31672.7|31621.2|7
1641784700000|2022-01-10 03:18:20|31673.3|31623.3|31677.8|31621.3|31677.8|31624.8|31671.9|31621.1|9
1641784710000|2022-01-10 03:18:30|31679.3|31619.7|31677.1|31621.9|31679.3|31621.9|31677.1|31619.7|3
1641784720000|2022-01-10 03:18:40|31673.6|31618|31673|31622.8|31673.6|31623.3|31672.4|31618|6
1641784730000|2022-01-10 03:18:50|31673.5|31623.5|31671.9|31621.9|31673.5|31623.5|31671.6|31621.6|6
1641784740000|2022-01-10 03:19:00|31673.2|31623.2|31673.3|31623.2|31673.9|31623.9|31672.9|31622.9|8
1641784750000|2022-01-10 03:19:10|31672.5|31622.5|31673.6|31623.6|31674.5|31623.6|31671|31620.8|12
1641784760000|2022-01-10 03:19:20|31673.1|31623.1|31672.7|31622.6|31676.9|31624.4|31672.4|31622.3|10
1641784770000|2022-01-10 03:19:30|31673.1|31622.7|31672.7|31622.7|31673.2|31622.7|31672.6|31621.6|7
1641784780000|2022-01-10 03:19:40|31672.5|31618.5|31674.1|31621.3|31675|31621.6|31672.5|31618.5|7
1641784790000|2022-01-10 03:19:50|31673.7|31621.5|31673.4|31621.5|31673.7|31622.5|31672.8|31621.5|4
1641784800000|2022-01-10 03:20:00|31673.3|31621.3|31672.2|31622.2|31674.7|31622.2|31672.1|31620.8|8
1641784810000|2022-01-10 03:20:10|31671.4|31618.6|31672.4|31621|31673.9|31621|31671.4|31618.6|7
1641784820000|2022-01-10 03:20:20|31671.2|31620.9|31673.7|31622.5|31673.7|31622.5|31671.2|31620.4|5
1641784830000|2022-01-10 03:20:30|31673.1|31622.7|31672.9|31622.4|31674|31623.2|31672.1|31621.9|9
1641784840000|2022-01-10 03:20:40|31672.6|31618.7|31673.2|31621.1|31674|31621.3|31671.2|31618.7|6
1641784850000|2022-01-10 03:20:50|31672|31621.7|31672.5|31622.1|31674|31622.1|31672|31620.2|5
1641784860000|2022-01-10 03:21:00|31672.2|31622.2|31672.7|31622.5|31674.9|31622.5|31671.7|31621.3|10
1641784870000|2022-01-10 03:21:10|31673.1|31617|31672.6|31622.6|31675.2|31622.6|31672.5|31617|6
1641784880000|2022-01-10 03:21:20|31673.2|31623.1|31673|31623|31674|31623.5|31672.8|31622.4|10
1641784890000|2022-01-10 03:21:30|31673.1|31623.1|31672.3|31621.3|31673.2|31623.1|31670.8|31619.9|9
1641784900000|2022-01-10 03:21:40|31673.7|31620.4|31670.7|31620.7|31673.7|31621.3|31670.7|31620.4|6
1641784910000|2022-01-10 03:21:50|31670.8|31620.8|31674.9|31620.3|31674.9|31621.7|31670.2|31618.3|17
1641784920000|2022-01-10 03:22:00|31674.7|31619.2|31672.9|31620.7|31676.2|31622.5|31672.8|31618.8|18
1641784930000|2022-01-10 03:22:10|31674.2|31621.6|31672.2|31622.2|31674.8|31623.1|31672|31621.6|8
1641784940000|2022-01-10 03:22:20|31669.5|31619.5|31672.1|31622.1|31673.4|31622.5|31669.5|31619.5|9
1641784950000|2022-01-10 03:22:30|31672.5|31622.5|31674.7|31620.9|31674.7|31622.5|31672.1|31620.9|7
1641784960000|2022-01-10 03:22:40|31673.8|31621.5|31672.8|31622.8|31674.9|31622.8|31672.7|31619.9|8
1641784970000|2022-01-10 03:22:50|31671.6|31620.1|31675.2|31619.7|31675.2|31620.1|31671.6|31619.1|7
1641784980000|2022-01-10 03:23:00|31674.9|31619.4|31673|31623|31674.9|31623|31671.5|31619.4|11
1641784990000|2022-01-10 03:23:10|31672.8|31622.8|31672.9|31622.9|31673.1|31623.1|31672.8|31622.8|3
1641785000000|2022-01-10 03:23:20|31672.2|31620|31672.9|31622.9|31674.6|31622.9|31671.3|31620|9
1641785010000|2022-01-10 03:23:30|31672.7|31622.6|31672.8|31622.8|31672.8|31622.8|31672.2|31622.2|10
1641785020000|2022-01-10 03:23:40|31671.5|31621.5|31672|31621.7|31672|31621.8|31671.5|31621.5|4
1641785030000|2022-01-10 03:23:50|31672.7|31622.5|31676|31621.6|31676.1|31623.3|31672.7|31621.5|8
1641785040000|2022-01-10 03:24:00|31674.1|31619.4|31674.4|31624.4|31674.5|31624.4|31672.4|31619.4|8
1641785050000|2022-01-10 03:24:10|31674.5|31624.1|31674.3|31624.1|31674.5|31624.4|31674.3|31624.1|5
1641785060000|2022-01-10 03:24:20|31674.2|31624.2|31673.1|31623.1|31674.2|31624.2|31672.3|31619.8|7
1641785070000|2022-01-10 03:24:30|31673.3|31623.3|31672.1|31622.1|31675.7|31623.3|31671.8|31620.2|11
1641785080000|2022-01-10 03:24:40|31672.7|31622.7|31675.2|31624.3|31675.6|31624.4|31672.3|31619.6|9
1641785090000|2022-01-10 03:24:50|31676.1|31623.4|31672.6|31622.6|31678.1|31623.4|31672.1|31620|8
1641785100000|2022-01-10 03:25:00|31672.7|31622.7|31674.5|31624.5|31675.7|31624.5|31672.7|31621.4|7
1641785110000|2022-01-10 03:25:10|31674.4|31624.4|31674.4|31623.2|31676.6|31624.4|31673.6|31621.8|12
1641785120000|2022-01-10 03:25:20|31675.1|31622.7|31673.7|31621.5|31675.1|31623.6|31672.9|31621.2|11
1641785130000|2022-01-10 03:25:30|31674.4|31622.6|31673.6|31623.6|31674.4|31623.7|31672.6|31622.6|5
1641785140000|2022-01-10 03:25:40|31675.5|31621.8|31672.5|31622.5|31675.6|31623.3|31672.5|31620.3|11
1641785150000|2022-01-10 03:25:50|31674.2|31622.9|31672.9|31622.9|31676.4|31624|31672.4|31622|15
1641785160000|2022-01-10 03:26:00|31673.3|31623.2|31672.9|31622.9|31673.7|31623.7|31672.6|31622.6|13
1641785170000|2022-01-10 03:26:10|31673|31623|31672.7|31621.8|31673.4|31623.4|31671.8|31621.8|9
1641785180000|2022-01-10 03:26:20|31672.8|31622.3|31673|31622.7|31673|31622.7|31672.8|31622.3|2
1641785190000|2022-01-10 03:26:30|31674.9|31620.1|31676.4|31620.5|31676.4|31623.8|31672.5|31620|12
1641785200000|2022-01-10 03:26:40|31677.1|31620.6|31674.7|31621.3|31677.1|31623|31672.7|31620.6|9
1641785210000|2022-01-10 03:26:50|31675.3|31621.9|31673.2|31623.2|31675.3|31623.7|31673.2|31621.9|10
1641785220000|2022-01-10 03:27:00|31673.4|31623.4|31674.5|31620.9|31674.9|31623.5|31673.3|31620.4|8
1641785230000|2022-01-10 03:27:10|31673.9|31622.6|31672.4|31622.4|31673.9|31623.3|31672.1|31622.1|7
1641785240000|2022-01-10 03:27:20|31672.5|31622.5|31672|31622|31672.6|31622.6|31671.9|31621.9|7
1641785250000|2022-01-10 03:27:30|31676.5|31619.7|31676.3|31620.3|31676.9|31620.3|31676.3|31619.7|6
1641785260000|2022-01-10 03:27:40|31675.7|31620.7|31673.6|31618.8|31675.7|31623.1|31672.4|31618.8|7
1641785270000|2022-01-10 03:27:50|31673.7|31619.3|31672.8|31622.6|31673.7|31623|31672.7|31619.3|5
1641785280000|2022-01-10 03:28:00|31673.1|31622.7|31673.1|31621.9|31673.6|31623.5|31672.2|31621.7|10
1641785290000|2022-01-10 03:28:10|31674.8|31622.8|31674.2|31622.1|31674.9|31622.8|31674.1|31621.6|5
1641785300000|2022-01-10 03:28:20|31675.2|31621.8|31675.2|31621.8|31675.2|31621.8|31675.2|31621.8|1
1641785310000|2022-01-10 03:28:30|31676|31623|31675.5|31621.1|31676|31623.3|31672|31620.1|7
1641785320000|2022-01-10 03:28:40|31672.2|31622.2|31673|31623|31676.8|31624|31671.6|31621.3|10
1641785330000|2022-01-10 03:28:50|31673.8|31623.8|31674.5|31623.6|31674.5|31623.8|31672.4|31622.4|7
1641785340000|2022-01-10 03:29:00|31674.4|31623.8|31674.1|31621|31675.4|31624.1|31673.5|31621|9
1641785350000|2022-01-10 03:29:10|31673.8|31621.9|31675.1|31621|31675.6|31621.9|31673.8|31621|5
1641785360000|2022-01-10 03:29:20|31674.4|31621.6|31675.1|31621.3|31677.2|31621.6|31674.4|31619.5|7
1641785370000|2022-01-10 03:29:30|31675.3|31621.6|31674.3|31624.3|31676.5|31624.3|31674.3|31620.5|8
1641785380000|2022-01-10 03:29:40|31674.2|31624.2|31676.2|31622.3|31676.2|31624.2|31674.2|31622.3|3
1641785390000|2022-01-10 03:29:50|31675.5|31623.2|31673.8|31620.5|31675.5|31623.2|31672.5|31620.1|8
1641785400000|2022-01-10 03:30:00|31672.8|31622.8|31674.2|31621.7|31674.2|31622.8|31672.8|31621.5|8
1641785410000|2022-01-10 03:30:10|31674.1|31621.5|31672.7|31621.2|31675.9|31622.7|31670.9|31618.7|17
1641785420000|2022-01-10 03:30:20|31674.5|31621.1|31674.1|31621.9|31674.6|31621.9|31674.1|31621.1|4
1641785430000|2022-01-10 03:30:30|31675.2|31621.6|31671.8|31621.8|31675.2|31622.2|31671.3|31619.9|14
1641785440000|2022-01-10 03:30:40|31671.9|31621.9|31671.7|31620.9|31672.4|31622.4|31671.3|31619.6|11
1641785450000|2022-01-10 03:30:50|31671.3|31621.3|31673.4|31620.4|31673.4|31621.8|31671.3|31619.9|11
1641785460000|2022-01-10 03:31:00|31671.8|31621.8|31672.2|31622.2|31672.2|31622.2|31671.4|31621.2|7
1641785470000|2022-01-10 03:31:10|31672.7|31622.7|31673.5|31620.2|31674|31622.7|31672.7|31618.9|6
1641785480000|2022-01-10 03:31:20|31673.3|31620.3|31674.4|31619.1|31674.5|31620.3|31673.1|31618.8|4
1641785490000|2022-01-10 03:31:30|31673.2|31623.2|31672.9|31622.9|31673.5|31623.5|31672.6|31622.5|6
1641785500000|2022-01-10 03:31:40|31674.2|31621.2|31675.8|31623.1|31676.6|31624.8|31673.1|31621.2|12
1641785510000|2022-01-10 03:31:50|31675.6|31623.2|31676.4|31622.2|31676.6|31624.4|31674.6|31622|8
1641785520000|2022-01-10 03:32:00|31676.3|31622.4|31674.2|31624|31676.4|31624|31673.9|31619.5|15
1641785530000|2022-01-10 03:32:10|31677.4|31621|31675.8|31623|31677.4|31624.7|31674.7|31621|15
1641785540000|2022-01-10 03:32:20|31676.2|31622.4|31675|31623.8|31676.2|31624.4|31671.3|31621.3|10
1641785550000|2022-01-10 03:32:30|31675.1|31623.7|31675.3|31624.3|31676.2|31625.1|31673.1|31622.6|18
1641785560000|2022-01-10 03:32:40|31676|31623.4|31674.9|31624.2|31676.1|31624.7|31674.9|31623.4|9
1641785570000|2022-01-10 03:32:50|31674.5|31624.5|31675.6|31622.9|31676.5|31624.7|31673.7|31621.6|9
1641785580000|2022-01-10 03:33:00|31675.9|31623.4|31674.8|31624.8|31676.1|31624.8|31673.9|31623.4|9
1641785590000|2022-01-10 03:33:10|31673.1|31623.1|31675.5|31624.1|31677.3|31624.4|31673.1|31621.4|16
1641785600000|2022-01-10 03:33:20|31675.9|31623.4|31674.8|31624.8|31675.9|31625.2|31673.8|31623.4|14
1641785610000|2022-01-10 03:33:30|31675.5|31624.1|31676.2|31622.8|31676.9|31624.8|31674.8|31620.6|11
1641785620000|2022-01-10 03:33:40|31676|31622.9|31673.2|31623.2|31677.2|31623.3|31673.2|31621.8|9
1641785630000|2022-01-10 03:33:50|31673.3|31622.9|31674.6|31624.6|31674.6|31624.6|31673|31622.9|11
1641785640000|2022-01-10 03:34:00|31674.7|31624.7|31677|31622.2|31677.3|31624.7|31674.7|31621.4|13
1641785650000|2022-01-10 03:34:10|31674.1|31624.1|31674.4|31624.4|31675.1|31625.1|31674.1|31624.1|10
1641785660000|2022-01-10 03:34:20|31674.9|31624.9|31675.7|31622.5|31676.9|31624.9|31673.2|31621.7|13
1641785670000|2022-01-10 03:34:30|31673.1|31623.1|31674.2|31624.1|31675.3|31624.1|31673|31622.8|9
1641785680000|2022-01-10 03:34:40|31674.4|31623.6|31675.3|31624.6|31675.8|31624.6|31674.4|31622.7|7
1641785690000|2022-01-10 03:34:50|31674.1|31624.1|31679.8|31622.7|31679.8|31624.9|31672.3|31621.2|14
1641785700000|2022-01-10 03:35:00|31678.8|31623.4|31680.7|31629.5|31686.6|31631.6|31675.6|31623.4|28
1641785710000|2022-01-10 03:35:10|31679.7|31629.7|31679.9|31629.8|31682.3|31630.8|31679.6|31629.6|16
1641785720000|2022-01-10 03:35:20|31680.1|31629.9|31680.2|31629|31680.5|31630.5|31679.3|31629|17
1641785730000|2022-01-10 03:35:30|31680.1|31629.3|31681.6|31631.6|31681.8|31631.6|31679|31629|18
1641785740000|2022-01-10 03:35:40|31681.7|31631.7|31680.6|31630|31684.3|31631.9|31679.7|31626.8|15
1641785750000|2022-01-10 03:35:50|31680.8|31630.8|31683.2|31629.9|31683.2|31630.8|31679.7|31629.7|13
1641785760000|2022-01-10 03:36:00|31682.1|31630.6|31687.2|31630.1|31687.7|31633.5|31681.1|31629.9|19
1641785770000|2022-01-10 03:36:10|31686.8|31630.6|31681.5|31630|31686.8|31632.6|31681.5|31630|13
1641785780000|2022-01-10 03:36:20|31681.2|31629.7|31681.1|31631.1|31682|31631.1|31679.7|31629.3|11
1641785790000|2022-01-10 03:36:30|31681.2|31631.2|31680.9|31630.9|31682.3|31631.4|31679.9|31629.9|9
1641785800000|2022-01-10 03:36:40|31680.8|31630.8|31681.3|31628.7|31681.4|31630.9|31680.7|31628.7|8
1641785810000|2022-01-10 03:36:50|31679.7|31628.8|31680.3|31630.3|31680.7|31630.3|31679.7|31628.8|8
1641785820000|2022-01-10 03:37:00|31682|31630.9|31681.4|31627.6|31682|31630.9|31679.6|31627.6|14
1641785830000|2022-01-10 03:37:10|31683|31627.9|31680.3|31630.3|31683.3|31630.3|31679|31627.9|7
1641785840000|2022-01-10 03:37:20|31678.9|31628.9|31681|31620|31681|31630.4|31675|31620|18
1641785850000|2022-01-10 03:37:30|31680.1|31623.3|31679.6|31622.6|31680.7|31626|31675.2|31622|10
1641785860000|2022-01-10 03:37:40|31679.3|31622.3|31678.1|31623.5|31679.7|31624.9|31676.2|31621.7|9
1641785870000|2022-01-10 03:37:50|31677.7|31623.6|31676.6|31626.6|31678.7|31626.6|31675.8|31623|13
1641785880000|2022-01-10 03:38:00|31676.7|31626.7|31681.3|31625.2|31681.3|31627.5|31676.3|31623|16
1641785890000|2022-01-10 03:38:10|31680.4|31626.3|31680.5|31624.8|31680.5|31627.3|31677.9|31624.8|10
1641785900000|2022-01-10 03:38:20|31678.9|31626.9|31678.4|31627.5|31679.1|31627.7|31677.7|31626.7|10
1641785910000|2022-01-10 03:38:30|31678.7|31626.7|31677.7|31626.5|31679.1|31628.9|31677.7|31623.7|8
1641785920000|2022-01-10 03:38:40|31678.2|31625.6|31677.6|31627.5|31678.6|31627.6|31677.5|31625.6|6
1641785930000|2022-01-10 03:38:50|31679.1|31626.1|31679|31629|31684|31629|31677|31624|17
1641785940000|2022-01-10 03:39:00|31678.8|31628.8|31678.2|31628.2|31681|31628.8|31677.7|31625.6|14
1641785950000|2022-01-10 03:39:10|31678.4|31628.4|31678.9|31628.9|31679.2|31629|31678.4|31627.9|11
1641785960000|2022-01-10 03:39:20|31678.8|31628.8|31679.9|31627.5|31680.4|31628.8|31678.5|31626.6|10
1641785970000|2022-01-10 03:39:30|31679|31629|31680.2|31627.4|31680.8|31629|31678.8|31626.5|11
1641785980000|2022-01-10 03:39:40|31680.3|31627.7|31681.2|31628.1|31681.5|31628.1|31679.9|31626.5|6
1641785990000|2022-01-10 03:39:50|31679.6|31628|31678.9|31628.9|31680.4|31628.9|31678.4|31624.2|12
1641786000000|2022-01-10 03:40:00|31678.7|31628.7|31679.7|31629.7|31682.2|31629.9|31678.5|31626.5|8
1641786010000|2022-01-10 03:40:10|31679.6|31629.6|31680.2|31627.8|31680.2|31629.8|31677.5|31627.1|19
1641786020000|2022-01-10 03:40:20|31679.1|31629.1|31680.3|31627.9|31680.3|31629.2|31678.4|31627.8|13
1641786030000|2022-01-10 03:40:30|31678.1|31627.8|31679.6|31626.6|31680|31628.1|31677.6|31626.6|8
1641786040000|2022-01-10 03:40:40|31679.7|31626.9|31677.9|31627.9|31680.2|31629.8|31677.5|31626.6|15
1641786050000|2022-01-10 03:40:50|31677.8|31627.8|31678.8|31626.5|31679.4|31628.1|31677.8|31624.8|9
1641786060000|2022-01-10 03:41:00|31679|31627|31678.9|31627.3|31680|31628.2|31677.9|31625.8|8
1641786070000|2022-01-10 03:41:10|31679.1|31627|31676.5|31626.5|31679.1|31628.3|31676.5|31626.3|11
1641786080000|2022-01-10 03:41:20|31676.9|31626.9|31677.4|31627.4|31678|31627.4|31676.5|31626.5|10
1641786090000|2022-01-10 03:41:30|31677|31627|31677.2|31627.2|31677.2|31627.2|31675.7|31625.7|12
1641786100000|2022-01-10 03:41:40|31677.3|31627.3|31677.2|31627.2|31679.4|31628.2|31676.4|31626.4|14
1641786110000|2022-01-10 03:41:50|31677.1|31627.1|31677.1|31627.1|31678.7|31627.5|31676.7|31626.2|7
1641786120000|2022-01-10 03:42:00|31677.3|31627.3|31678.3|31627.6|31679.4|31628|31677.3|31626.1|14
1641786130000|2022-01-10 03:42:10|31678|31628|31678.9|31626.9|31679.4|31628.1|31677.8|31626.5|10
1641786140000|2022-01-10 03:42:20|31679.8|31625.6|31676.6|31626.4|31679.8|31627|31675.5|31625.5|15
1641786150000|2022-01-10 03:42:30|31676.2|31626.6|31675.7|31625.7|31676.6|31626.6|31674.8|31624.8|28
1641786160000|2022-01-10 03:42:40|31676.1|31626.1|31677|31627|31678.7|31627.7|31676.1|31626.1|18
1641786170000|2022-01-10 03:42:50|31677.5|31627.5|31677.8|31627.8|31677.8|31627.8|31676.9|31626.9|14
1641786180000|2022-01-10 03:43:00|31678.1|31627.5|31677.2|31626.2|31678.9|31627.9|31676|31624.8|15
1641786190000|2022-01-10 03:43:10|31676.9|31626.8|31677.4|31626.9|31677.4|31627.3|31676.9|31626.5|7
1641786200000|2022-01-10 03:43:20|31679.1|31625.6|31679.5|31626.6|31679.5|31627.6|31676.9|31625.6|6
1641786210000|2022-01-10 03:43:30|31678.6|31627.3|31680.5|31625.5|31681.4|31627.3|31676.7|31624.1|14
1641786220000|2022-01-10 03:43:40|31681.1|31626.1|31679.6|31624.4|31681.4|31627.3|31677.8|31623.8|13
1641786230000|2022-01-10 03:43:50|31679.4|31623.8|31676.9|31626.9|31679.4|31627.1|31676.4|31623.8|10
1641786240000|2022-01-10 03:44:00|31678.7|31625.9|31677.6|31627|31679.2|31627.5|31676.9|31625.9|17
1641786250000|2022-01-10 03:44:10|31677.8|31626.6|31677.4|31625.6|31677.9|31627.4|31677.4|31623.9|8
1641786260000|2022-01-10 03:44:20|31676.8|31625.9|31677.3|31626.3|31677.3|31626.8|31676.5|31625.9|7
1641786270000|2022-01-10 03:44:30|31678.3|31625.4|31679.8|31625.4|31679.9|31625.8|31678.3|31624.3|9
1641786280000|2022-01-10 03:44:40|31680.5|31625.8|31678.8|31626.3|31680.9|31627.5|31676.3|31624.1|15
1641786290000|2022-01-10 03:44:50|31678.2|31625.7|31677.9|31627.2|31678.8|31627.6|31677.2|31625.7|9
1641786300000|2022-01-10 03:45:00|31678|31627.3|31676.5|31626.5|31678.8|31627.4|31676.1|31625.9|9
1641786310000|2022-01-10 03:45:10|31676.3|31626.3|31678.6|31628.6|31679.2|31628.6|31676.2|31626.2|8
1641786320000|2022-01-10 03:45:20|31678.7|31628.7|31677.6|31627.6|31679.8|31628.7|31676.6|31625.5|8
1641786330000|2022-01-10 03:45:30|31678.1|31628.1|31678.4|31626.8|31679.9|31628.1|31676.1|31624.7|8
1641786340000|2022-01-10 03:45:40|31680.2|31624.9|31677.8|31627.8|31680.2|31628|31677.8|31624.9|8
1641786350000|2022-01-10 03:45:50|31677.9|31627.9|31676.8|31626.8|31677.9|31627.9|31676|31626|5
1641786360000|2022-01-10 03:46:00|31676.5|31626.5|31676.8|31626.8|31677.3|31627.1|31676.2|31626.2|9
1641786370000|2022-01-10 03:46:10|31677.5|31627.5|31677.5|31627.5|31677.5|31627.5|31676.4|31626.4|7
1641786380000|2022-01-10 03:46:20|31677.1|31627.1|31676.8|31626.8|31680.4|31627.1|31676.8|31625|5
1641786390000|2022-01-10 03:46:30|31676|31626|31676.6|31625.9|31676.6|31626.4|31674.8|31624.5|10
1641786400000|2022-01-10 03:46:40|31678.1|31626.3|31679.4|31623.6|31679.4|31626.3|31678.1|31623.6|4
1641786410000|2022-01-10 03:46:50|31678.5|31622.6|31676.7|31626.7|31679|31626.7|31676.4|31622.6|8
1641786420000|2022-01-10 03:47:00|31676.8|31626.8|31677.7|31627.7|31677.8|31627.8|31676.8|31626.8|5
1641786430000|2022-01-10 03:47:10|31678.4|31627.2|31677.4|31627.4|31678.5|31628|31677.2|31627.2|12
1641786440000|2022-01-10 03:47:20|31676.4|31626.1|31676.7|31626.7|31677.7|31627.3|31675.3|31625.1|7
1641786450000|2022-01-10 03:47:30|31677.3|31627.3|31677.7|31627.3|31678.2|31628|31677.3|31627|14
1641786460000|2022-01-10 03:47:40|31679.2|31626.5|31677.6|31627.2|31679.2|31627.9|31677|31626.5|9
1641786470000|2022-01-10 03:47:50|31676.5|31626.5|31677.2|31625.8|31677.2|31626.5|31675.7|31625|8
1641786480000|2022-01-10 03:48:00|31676.9|31626.3|31679.5|31627|31680.1|31627|31676.9|31623.9|9
1641786490000|2022-01-10 03:48:10|31679.4|31627.2|31678.3|31628.3|31679.4|31628.3|31677|31627|9
1641786500000|2022-01-10 03:48:20|31678.6|31628.6|31680.7|31629|31681.8|31629.9|31678.6|31623|14
1641786510000|2022-01-10 03:48:30|31682.2|31626.7|31682.8|31626.6|31683|31627.7|31681.5|31626.2|9
1641786520000|2022-01-10 03:48:40|31682.3|31627.3|31682.6|31627.2|31682.8|31628|31681.9|31626.9|7
1641786530000|2022-01-10 03:48:50|31683.6|31625.9|31682.2|31626.4|31683.6|31626.9|31681|31625.6|6
1641786540000|2022-01-10 03:49:00|31682.1|31626.7|31679.6|31629.6|31682.1|31629.6|31678.9|31626.7|4
1641786550000|2022-01-10 03:49:10|31679.4|31629.4|31680|31629.6|31680.9|31629.6|31679.4|31628.4|6
1641786560000|2022-01-10 03:49:20|31679.9|31629.9|31679.9|31628|31680|31629.9|31679.5|31627|7
1641786570000|2022-01-10 03:49:30|31681|31626.9|31679.8|31628.7|31681.7|31628.7|31679.7|31626.4|12
1641786580000|2022-01-10 03:49:40|31680.4|31629.4|31680.3|31626.7|31680.4|31629.4|31679.9|31626.2|4
1641786590000|2022-01-10 03:49:50|31677.5|31627.5|31679.6|31628.3|31679.6|31628.9|31677.5|31627.5|7
1641786600000|2022-01-10 03:50:00|31679.2|31628.9|31680.3|31626.4|31680.8|31628.9|31678.6|31625.2|10
1641786610000|2022-01-10 03:50:10|31680.4|31626.7|31679.1|31629.1|31681.1|31629.1|31678|31625.8|13
1641786620000|2022-01-10 03:50:20|31679|31629|31678.2|31628.2|31679.1|31629.1|31678.1|31628.1|9
1641786630000|2022-01-10 03:50:30|31678.4|31628.4|31677.5|31627.5|31678.4|31628.4|31677|31626.2|10
1641786640000|2022-01-10 03:50:40|31677.7|31627.7|31677.7|31627.7|31678.7|31628.7|31676.8|31626.8|13
1641786650000|2022-01-10 03:50:50|31677.6|31627.6|31680.8|31624.8|31682.1|31627.9|31677.6|31623.3|12
1641786660000|2022-01-10 03:51:00|31681.6|31623.3|31681.1|31625.4|31682.1|31625.8|31680.7|31623.3|6
1641786670000|2022-01-10 03:51:10|31676|31626|31677.9|31626.6|31677.9|31627.6|31676|31626|10
1641786680000|2022-01-10 03:51:20|31679.4|31626.3|31680.8|31625.1|31680.8|31626.3|31679.3|31625.1|4
1641786690000|2022-01-10 03:51:30|31680.9|31625|31679.7|31626.6|31680.9|31626.6|31679.7|31624.4|11
1641786700000|2022-01-10 03:51:40|31679.1|31628.3|31677.3|31627.3|31679.6|31628.3|31676.3|31626.3|10
1641786710000|2022-01-10 03:51:50|31675.7|31625.7|31684|31624|31684|31628|31675.7|31624|11
1641786720000|2022-01-10 03:52:00|31681.5|31626.9|31677.6|31627.6|31681.9|31629.6|31677.2|31626.4|12
1641786730000|2022-01-10 03:52:10|31677.4|31627.4|31677.7|31627.7|31677.8|31627.8|31676.8|31626.8|13
1641786740000|2022-01-10 03:52:20|31677.5|31627.2|31678.2|31625.4|31678.5|31627.2|31677.3|31625.1|7
1641786750000|2022-01-10 03:52:30|31678.3|31625.7|31677.8|31627.1|31678.7|31627.1|31676.4|31625.7|13
1641786760000|2022-01-10 03:52:40|31678.1|31625.7|31678|31628|31679.3|31628.1|31676.4|31624.6|11
1641786770000|2022-01-10 03:52:50|31679.4|31626.5|31680|31625.1|31680|31628.1|31678.1|31624.9|7
1641786780000|2022-01-10 03:53:00|31679.4|31626.4|31677.4|31627.4|31679.4|31627.4|31675.8|31625.8|10
1641786790000|2022-01-10 03:53:10|31677.3|31627.3|31677.4|31627.4|31677.5|31627.4|31677|31626.3|8
1641786800000|2022-01-10 03:53:20|31678.3|31625.8|31679.2|31626.1|31679.2|31626.9|31677.7|31625.8|7
1641786810000|2022-01-10 03:53:30|31679.1|31626.3|31679.3|31626.4|31680.4|31627.5|31677.8|31624.2|20
1641786820000|2022-01-10 03:53:40|31679.9|31625.5|31680.2|31625.2|31680.6|31626.9|31679.2|31624.5|10
1641786830000|2022-01-10 03:53:50|31679.2|31626.3|31678.5|31626.8|31680.1|31628|31676.8|31623.1|11
1641786840000|2022-01-10 03:54:00|31676.3|31626.3|31675.4|31625.4|31678.2|31627.1|31675.4|31625.1|11
1641786850000|2022-01-10 03:54:10|31675.8|31625|31675.6|31625.6|31676.4|31626.4|31675.5|31625|10
1641786860000|2022-01-10 03:54:20|31675.9|31625.9|31677.2|31624.8|31677.7|31625.9|31675.7|31624.8|5
1641786870000|2022-01-10 03:54:30|31676|31626|31677|31624.8|31677.8|31626.2|31676|31623.1|6
1641786880000|2022-01-10 03:54:40|31676.5|31624.7|31678.9|31624.4|31679.9|31625.8|31676.5|31623.7|11
1641786890000|2022-01-10 03:54:50|31677.1|31627.1|31677.7|31626|31678.9|31627.2|31677.1|31625|11
1641786900000|2022-01-10 03:55:00|31677.8|31626.1|31678.2|31623.3|31678.2|31627.1|31676.8|31623.3|7
1641786910000|2022-01-10 03:55:10|31677.3|31624.7|31674.9|31624.9|31677.6|31625.6|31674.9|31624.7|6
1641786920000|2022-01-10 03:55:20|31675|31625|31676.2|31626.2|31677.1|31626.2|31675|31624.5|7
1641786930000|2022-01-10 03:55:30|31676.3|31626.3|31675.6|31625.6|31676.3|31626.3|31674.6|31624.6|6
1641786940000|2022-01-10 03:55:40|31674.7|31624.7|31676.3|31626.3|31676.4|31626.4|31674.7|31624.7|6
1641786950000|2022-01-10 03:55:50|31676.2|31626.2|31677|31625.3|31678.3|31626.4|31676.2|31624.8|11
1641786960000|2022-01-10 03:56:00|31676.4|31626.3|31677.1|31624.2|31677.5|31626.5|31676.4|31624.2|7
1641786970000|2022-01-10 03:56:10|31677.5|31623.8|31675.2|31625.2|31679.4|31625.2|31674.6|31622.5|6
1641786980000|2022-01-10 03:56:20|31675.1|31625.1|31674.5|31624.5|31676|31625.5|31674.5|31624|15
1641786990000|2022-01-10 03:56:30|31674.9|31624.9|31678.1|31621.6|31678.1|31625|31674.9|31621.6|5
1641787000000|2022-01-10 03:56:40|31678.3|31621.7|31677.7|31624.5|31678.3|31626.3|31676|31621.7|10
1641787010000|2022-01-10 03:56:50|31677.3|31624.9|31676.8|31624.6|31677.7|31625.1|31676.8|31624.3|8
1641787020000|2022-01-10 03:57:00|31677.4|31623.9|31675.3|31625.3|31678.8|31625.6|31675.3|31622.9|8
1641787030000|2022-01-10 03:57:10|31675.6|31625.6|31679.2|31625|31679.2|31627.7|31675.3|31625|11
1641787040000|2022-01-10 03:57:20|31677.6|31626.7|31676.8|31626.8|31679|31626.8|31676.4|31624.8|6
1641787050000|2022-01-10 03:57:30|31677.2|31627.2|31676.5|31626.5|31678|31628|31676.5|31626.5|9
1641787060000|2022-01-10 03:57:40|31677|31627|31675.9|31625.9|31677.8|31627.3|31674.9|31624.1|13
1641787070000|2022-01-10 03:57:50|31676.3|31626.3|31676.5|31626.5|31677.2|31626.5|31676.3|31624.7|8
1641787080000|2022-01-10 03:58:00|31676.4|31626.4|31677.7|31624.2|31677.7|31626.4|31676.2|31623.3|5
1641787090000|2022-01-10 03:58:10|31678.8|31623.9|31674.6|31624.6|31679.5|31625.6|31674.6|31622.6|12
1641787100000|2022-01-10 03:58:20|31674.8|31624.8|31676.2|31624|31676.4|31625.6|31674.8|31623.5|8
1641787110000|2022-01-10 03:58:30|31675.8|31625.7|31676.2|31625.6|31676.2|31626.2|31675.8|31625.4|4
1641787120000|2022-01-10 03:58:40|31674|31624|31675.6|31624.7|31676.2|31625.3|31674|31623.7|10
1641787130000|2022-01-10 03:58:50|31675|31625|31673.4|31621.9|31675.1|31625|31673.4|31620.9|13
1641787140000|2022-01-10 03:59:00|31674.4|31621.7|31673.8|31622.5|31674.5|31623.7|31672.7|31621.7|13
1641787150000|2022-01-10 03:59:10|31673.2|31623.2|31674|31621.4|31674.9|31623.2|31673.2|31620.2|9
1641787160000|2022-01-10 03:59:20|31674.3|31621.1|31673.7|31620.3|31675.1|31621.9|31672.1|31620.3|11
1641787170000|2022-01-10 03:59:30|31673.8|31620.6|31669.9|31619.9|31674.8|31621.6|31669.9|31619.4|13
1641787180000|2022-01-10 03:59:40|31670.5|31620|31674.1|31618.6|31674.5|31621|31670.5|31618.3|11
1641787190000|2022-01-10 03:59:50|31673.2|31619.9|31674.7|31620|31674.7|31622.1|31671|31619|13
1641787200000|2022-01-10 04:00:00|31673.1|31621.9|31673|31623|31675.3|31623|31672.4|31619.1|13
1641787210000|2022-01-10 04:00:10|31672.7|31622.7|31672|31621.3|31673.2|31623|31671.8|31621.2|15
1641787220000|2022-01-10 04:00:20|31672.1|31621.6|31672.8|31622.8|31673.3|31622.9|31671.8|31620.8|9
1641787230000|2022-01-10 04:00:30|31673|31623|31672.8|31622.8|31673.5|31623.5|31672.1|31622.1|8
1641787240000|2022-01-10 04:00:40|31672.1|31622.1|31673|31620.1|31673.5|31623|31672.1|31619.5|7
1641787250000|2022-01-10 04:00:50|31674.3|31620.6|31675.3|31621.4|31675.3|31623.2|31673.2|31620.4|11
1641787260000|2022-01-10 04:01:00|31675.5|31621.6|31674.2|31620.5|31675.5|31622.5|31673.7|31619.9|12
1641787270000|2022-01-10 04:01:10|31674.7|31619.2|31675.6|31620|31675.6|31620.5|31674.7|31619.2|9
1641787280000|2022-01-10 04:01:20|31676.1|31619.7|31675.7|31619.4|31676.1|31622.8|31671.7|31618.1|11
1641787290000|2022-01-10 04:01:30|31675.1|31620.3|31673.5|31621|31676|31623|31671.4|31620.3|12
1641787300000|2022-01-10 04:01:40|31673.9|31621.3|31672.2|31619.3|31673.9|31622.3|31671.4|31619.3|7
1641787310000|2022-01-10 04:01:50|31671.6|31620.8|31672.8|31619.8|31672.8|31621.3|31671.3|31619.8|3
1641787320000|2022-01-10 04:02:00|31672.9|31620.1|31673.7|31617.9|31675|31620.5|31672.9|31617.9|11
1641787330000|2022-01-10 04:02:10|31674.1|31618.1|31675.4|31619.9|31675.5|31619.9|31674.1|31617.6|5
1641787340000|2022-01-10 04:02:20|31675.1|31620.5|31672.1|31617.3|31675.1|31620.5|31672|31617.2|3
1641787350000|2022-01-10 04:02:30|31672.5|31618.5|31672.1|31621.1|31672.5|31621.8|31671.6|31618.5|5
1641787360000|2022-01-10 04:02:40|31672.2|31622.1|31671.5|31618.4|31673.2|31623.2|31671.5|31618.4|6
1641787370000|2022-01-10 04:02:50|31671.8|31619.7|31670.6|31620.6|31671.9|31621.2|31670.6|31619.7|3
1641787380000|2022-01-10 04:03:00|31670.8|31620.8|31671.8|31619|31672|31620.8|31670.3|31619|8
1641787390000|2022-01-10 04:03:10|31671.5|31619.2|31673.7|31620.4|31675.6|31620.4|31671.5|31617.4|10
1641787400000|2022-01-10 04:03:20|31674.1|31619.6|31671.9|31620.3|31674.1|31621.9|31671.3|31618.1|7
1641787410000|2022-01-10 04:03:30|31674.4|31618.8|31672.2|31622.2|31674.4|31622.2|31672.2|31618.7|7
1641787420000|2022-01-10 04:03:40|31671.9|31621.6|31673.5|31619.4|31673.6|31622.1|31671.9|31618.9|10
1641787430000|2022-01-10 04:03:50|31674.4|31619.2|31674.6|31618.7|31674.7|31619.2|31674.4|31618.2|7
1641787440000|2022-01-10 04:04:00|31674.5|31619|31674.8|31617.5|31675.1|31620.3|31673.6|31616|12
1641787450000|2022-01-10 04:04:10|31675.3|31617.2|31673|31620.4|31675.4|31621.7|31670.2|31617.2|15
1641787460000|2022-01-10 04:04:20|31672|31622|31672.7|31618.4|31672.7|31622|31671.8|31618.4|3
1641787470000|2022-01-10 04:04:30|31672.9|31619|31671.6|31618.7|31672.9|31622.2|31670.3|31618.1|16
1641787480000|2022-01-10 04:04:40|31672.2|31618.4|31671.4|31618.5|31672.3|31620.1|31671.1|31618|9
1641787490000|2022-01-10 04:04:50|31672.3|31618.8|31672.5|31617.4|31672.5|31618.8|31672.1|31617.2|6
1641787500000|2022-01-10 04:05:00|31672.9|31617.6|31670.4|31619.9|31672.9|31619.9|31668.8|31617.6|10
1641787510000|2022-01-10 04:05:10|31669.8|31619.8|31669.5|31618.7|31670.3|31620.3|31669.5|31618.4|7
1641787520000|2022-01-10 04:05:20|31668.7|31618.6|31669.7|31619.5|31670.6|31620.4|31668.6|31618.1|14
1641787530000|2022-01-10 04:05:30|31670|31618.9|31669.3|31617.9|31670.1|31618.9|31668.2|31616.3|15
1641787540000|2022-01-10 04:05:40|31668.6|31618.4|31669.5|31617.9|31669.5|31618.6|31668.1|31617.9|6
1641787550000|2022-01-10 04:05:50|31669|31617.4|31667.6|31617|31670.8|31617.7|31667.2|31615.5|11
1641787560000|2022-01-10 04:06:00|31669.2|31615|31666.2|31616.2|31669.4|31617.2|31666.2|31615|13
1641787570000|2022-01-10 04:06:10|31666.3|31616.3|31666|31615.9|31666.6|31616.6|31666|31614.9|9
1641787580000|2022-01-10 04:06:20|31666.1|31616.1|31665|31613.5|31666.8|31616.1|31665|31611.8|17
1641787590000|2022-01-10 04:06:30|31665.2|31613.2|31666.3|31612.8|31666.7|31613.7|31665.2|31612.8|12
1641787600000|2022-01-10 04:06:40|31665.8|31613.2|31666|31612.6|31666.1|31615.1|31665.1|31612|8
1641787610000|2022-01-10 04:06:50|31667.7|31612.1|31665.7|31614.1|31667.7|31615.1|31663.9|31612.1|10
1641787620000|2022-01-10 04:07:00|31665.1|31615.1|31665.2|31615.2|31666.5|31615.5|31665.1|31613.4|10
1641787630000|2022-01-10 04:07:10|31665.1|31615.1|31664.8|31614.1|31665.7|31615.1|31664.8|31612.2|6
1641787640000|2022-01-10 04:07:20|31664.9|31614.9|31667|31613.4|31668.2|31614.9|31664.9|31612.1|6
1641787650000|2022-01-10 04:07:30|31666.6|31614|31666.3|31611.7|31667.7|31614|31666.2|31611.3|5
1641787660000|2022-01-10 04:07:40|31667.1|31612|31668.3|31610.8|31668.9|31612|31667.1|31610.5|8
1641787670000|2022-01-10 04:07:50|31667|31614|31665|31615|31667|31615|31663.5|31613.5|15
1641787680000|2022-01-10 04:08:00|31665.4|31615.4|31666.4|31614.5|31669.1|31615.6|31665.4|31609.9|9
1641787690000|2022-01-10 04:08:10|31663.4|31613.4|31664.5|31614.5|31665.6|31615|31663.4|31613.4|18
1641787700000|2022-01-10 04:08:20|31664.3|31614.3|31666|31614.2|31666|31615.6|31664.3|31614.2|12
1641787710000|2022-01-10 04:08:30|31666.1|31614.5|31668.4|31615.8|31669.9|31617.5|31665.9|31614.4|11
1641787720000|2022-01-10 04:08:40|31668.8|31615.5|31665.3|31615.3|31668.9|31616.2|31665.2|31615.2|10
1641787730000|2022-01-10 04:08:50|31665.4|31615.4|31666.8|31614.8|31666.8|31615.7|31663.6|31611.7|15
1641787740000|2022-01-10 04:09:00|31665.9|31615.9|31665.5|31615.5|31666.2|31615.9|31663.6|31613.6|19
1641787750000|2022-01-10 04:09:10|31666|31616|31664.5|31614.5|31666.2|31616.2|31664.5|31613.3|12
1641787760000|2022-01-10 04:09:20|31664.3|31614.3|31664.3|31614.3|31666.1|31616.1|31664.3|31614.2|10
1641787770000|2022-01-10 04:09:30|31664.6|31614.6|31665.2|31615.2|31665.3|31615.3|31663.5|31613.5|8
1641787780000|2022-01-10 04:09:40|31665.3|31615.3|31665.4|31615.4|31666.8|31615.5|31665.3|31614.1|8
1641787790000|2022-01-10 04:09:50|31665.8|31615.8|31669.8|31616.9|31670.5|31618.7|31665.4|31615.4|10
1641787800000|2022-01-10 04:10:00|31668.8|31618.8|31670.5|31614.7|31670.5|31618.8|31668.7|31614.7|8
1641787810000|2022-01-10 04:10:10|31668.6|31613.1|31666.1|31616.1|31669.4|31616.6|31666.1|31613.1|9
1641787820000|2022-01-10 04:10:20|31666.4|31616.4|31667.6|31617.6|31667.6|31617.6|31666.4|31616.4|5
1641787830000|2022-01-10 04:10:30|31667.3|31617.3|31667.2|31617.2|31668.4|31617.7|31667.1|31616.8|11
1641787840000|2022-01-10 04:10:40|31667.6|31617.6|31667.8|31617.8|31667.8|31617.8|31665.6|31615.6|13
1641787850000|2022-01-10 04:10:50|31667.3|31617.3|31668.1|31618.1|31668.1|31618.1|31667.3|31617.3|6
1641787860000|2022-01-10 04:11:00|31667.8|31617.8|31669.6|31614.7|31669.6|31618.1|31667.8|31614.7|7
1641787870000|2022-01-10 04:11:10|31669.5|31615.1|31672.1|31614.3|31672.1|31616|31669.3|31614.3|5
1641787880000|2022-01-10 04:11:20|31672.3|31614|31667.9|31617.9|31672.3|31617.9|31667.4|31614|8
1641787890000|2022-01-10 04:11:30|31668|31618|31668.9|31616.5|31670.8|31618|31666.7|31614.4|15
1641787900000|2022-01-10 04:11:40|31669|31617.8|31671.3|31617|31671.7|31618.7|31669|31616.7|9
1641787910000|2022-01-10 04:11:50|31670.6|31617.5|31669.3|31617.3|31671.5|31618|31669.3|31615.9|7
1641787920000|2022-01-10 04:12:00|31670.8|31616.9|31671.3|31617.9|31672.2|31617.9|31670.8|31616.6|6
1641787930000|2022-01-10 04:12:10|31671.6|31619.3|31673.3|31617.2|31673.3|31620.7|31670.7|31617.2|7
1641787940000|2022-01-10 04:12:20|31673|31617.6|31671.1|31616.9|31673|31619|31668.1|31613.5|9
1641787950000|2022-01-10 04:12:30|31671.6|31615.4|31670.5|31620.5|31671.6|31620.5|31669.6|31615.1|5
1641787960000|2022-01-10 04:12:40|31670.4|31620.4|31668.2|31614.8|31670.5|31620.5|31668.2|31614.8|5
1641787970000|2022-01-10 04:12:50|31671.5|31615.4|31672.1|31616.3|31672.1|31616.9|31671|31614.7|8
1641787980000|2022-01-10 04:13:00|31672|31616.6|31668.7|31613.3|31672.8|31616.6|31668.7|31613.3|6
1641787990000|2022-01-10 04:13:10|31671.8|31612.7|31671.9|31617.1|31672.2|31617.1|31671.8|31612.7|4
1641788000000|2022-01-10 04:13:20|31671.1|31619.9|31671.6|31616.5|31671.6|31621|31670.8|31616.5|6
1641788010000|2022-01-10 04:13:30|31670.9|31617.7|31668.5|31616.4|31671.9|31619.5|31667.7|31615.9|11
1641788020000|2022-01-10 04:13:40|31668.1|31617.3|31669.7|31616.6|31669.7|31618.1|31668.1|31616.2|5
1641788030000|2022-01-10 04:13:50|31670.4|31615.7|31672|31618.6|31672|31618.6|31670.2|31615.7|5
1641788040000|2022-01-10 04:14:00|31671.8|31619.4|31672.5|31620.3|31674|31622.2|31671.8|31618.4|13
1641788050000|2022-01-10 04:14:10|31673.3|31619.4|31673.4|31619.2|31673.4|31621|31671.8|31619.2|8
1641788060000|2022-01-10 04:14:20|31672.9|31619.6|31672.5|31617.3|31673.8|31620.5|31670.6|31616.3|12
1641788070000|2022-01-10 04:14:30|31671.9|31618.1|31669.2|31619.2|31671.9|31619.7|31669.2|31618.1|4
1641788080000|2022-01-10 04:14:40|31669.4|31619.4|31670.8|31618.5|31671.5|31619.7|31669.2|31618|6
1641788090000|2022-01-10 04:14:50|31671.2|31618.1|31674.2|31616.7|31674.2|31619.1|31670.4|31616.1|7
1641788100000|2022-01-10 04:15:00|31670.2|31620.2|31670.8|31620.8|31671|31620.8|31670.2|31619.9|6
1641788110000|2022-01-10 04:15:10|31669.4|31619.4|31669.2|31619.2|31669.6|31619.6|31669.2|31617.5|5
1641788120000|2022-01-10 04:15:20|31669.5|31619.5|31672.5|31618.7|31673.1|31620.3|31669.5|31618.4|6
1641788130000|2022-01-10 04:15:30|31672.1|31619.1|31672.3|31620.6|31672.4|31620.8|31671.6|31619.1|5
1641788140000|2022-01-10 04:15:40|31671.8|31621|31670.1|31619.9|31671.8|31621.5|31669.9|31619.3|8
1641788150000|2022-01-10 04:15:50|31670.7|31619.6|31673.8|31618.8|31674.2|31620.2|31670.7|31616.7|9
1641788160000|2022-01-10 04:16:00|31673.5|31619.4|31673.3|31617.7|31674.6|31621|31672.3|31617.4|10
1641788170000|2022-01-10 04:16:10|31673.8|31618.2|31671.7|31620.2|31673.8|31621.1|31671.2|31618.2|5
1641788180000|2022-01-10 04:16:20|31672.1|31619.9|31670.7|31620.7|31672.5|31620.7|31670.7|31617.8|6
1641788190000|2022-01-10 04:16:30|31671.3|31621.3|31674.4|31622.5|31675.2|31624|31671.3|31619.2|17
1641788200000|2022-01-10 04:16:40|31674|31622.4|31675.1|31623.2|31678.4|31623.2|31674|31618.8|5
1641788210000|2022-01-10 04:16:50|31674.7|31623.9|31676.9|31621.5|31676.9|31623.9|31674.7|31621.5|5
1641788220000|2022-01-10 04:17:00|31676.4|31622.2|31674.5|31624.1|31677.1|31624.2|31674.4|31619|13
1641788230000|2022-01-10 04:17:10|31675|31623.6|31674.9|31622.2|31675|31623.6|31672.5|31622.2|10
1641788240000|2022-01-10 04:17:20|31674|31623.1|31673.5|31623.5|31676.7|31623.5|31673.5|31619|7
1641788250000|2022-01-10 04:17:30|31674.2|31622.8|31672.5|31622.5|31676|31622.9|31672.1|31621.3|12
1641788260000|2022-01-10 04:17:40|31672.6|31622.2|31671.3|31621.3|31673.5|31622.7|31671.3|31621.3|9
1641788270000|2022-01-10 04:17:50|31671.8|31621.8|31672.4|31622.4|31673.3|31622.4|31670.4|31620|8
1641788280000|2022-01-10 04:18:00|31669.9|31619.9|31670.7|31620.7|31672.8|31621.7|31669.9|31619.9|14
1641788290000|2022-01-10 04:18:10|31670.5|31620.5|31671.4|31621.1|31673.7|31621.2|31670.5|31617.3|11
1641788300000|2022-01-10 04:18:20|31671.7|31621|31671.5|31620.8|31673.2|31621|31671.5|31618.9|5
1641788310000|2022-01-10 04:18:30|31671.8|31620.7|31678.6|31621.4|31678.6|31623.8|31670.8|31620.7|14
1641788320000|2022-01-10 04:18:40|31676.8|31623.4|31676.9|31622.8|31681.7|31624.2|31674.8|31620.6|19
1641788330000|2022-01-10 04:18:50|31677.5|31622.3|31676.6|31621.9|31678.5|31622.9|31676.6|31620.6|9
1641788340000|2022-01-10 04:19:00|31674.8|31623.1|31675.5|31622.8|31676.4|31623.3|31674.6|31622|9
1641788350000|2022-01-10 04:19:10|31673.6|31623.6|31676.4|31621|31676.4|31624.8|31673.6|31621|10
1641788360000|2022-01-10 04:19:20|31676.2|31622.7|31676.4|31623.4|31678|31623.4|31676.2|31621.5|8
1641788370000|2022-01-10 04:19:30|31673.7|31623.7|31675.2|31623.4|31675.2|31624.2|31673.7|31623.4|7
1641788380000|2022-01-10 04:19:40|31674.4|31624.4|31675.8|31621.3|31675.8|31624.7|31674|31620.8|13
1641788390000|2022-01-10 04:19:50|31676.7|31620.8|31675.4|31622.4|31677.2|31622.9|31675.3|31620|9
1641788400000|2022-01-10 04:20:00|31674.8|31622.6|31675.2|31620.4|31676.6|31623.3|31674.8|31620.4|5
1641788410000|2022-01-10 04:20:10|31674.3|31623.6|31675|31624.5|31677.5|31624.5|31673.8|31621|10
1641788420000|2022-01-10 04:20:20|31676.1|31623|31675.3|31618.5|31676.7|31624.6|31673.4|31618.5|14
1641788430000|2022-01-10 04:20:30|31674.9|31619.1|31674.4|31619.5|31674.9|31620.7|31674.4|31619.1|5
1641788440000|2022-01-10 04:20:40|31674.5|31618.8|31672.3|31619.2|31674.6|31623.6|31672.3|31618.8|5
1641788450000|2022-01-10 04:20:50|31671.7|31621.7|31670.5|31620.5|31671.9|31621.9|31670.3|31620.3|8
1641788460000|2022-01-10 04:21:00|31671.5|31621.5|31672.4|31619.1|31672.4|31621.8|31670.5|31619.1|10
1641788470000|2022-01-10 04:21:10|31672.9|31619.9|31671.5|31620.9|31672.9|31621.3|31670.1|31619.9|11
1641788480000|2022-01-10 04:21:20|31671.2|31621.2|31672.7|31619.2|31673.3|31621.7|31670.5|31619.2|11
1641788490000|2022-01-10 04:21:30|31672.6|31620.1|31671.6|31619.1|31672.6|31621.8|31671.5|31619.1|8
1641788500000|2022-01-10 04:21:40|31672.8|31618.5|31672.1|31622.1|31673.2|31622.1|31670.5|31617.9|16
1641788510000|2022-01-10 04:21:50|31673.5|31621.4|31674.8|31624.5|31674.8|31624.5|31673.4|31620.9|13
1641788520000|2022-01-10 04:22:00|31674.6|31623.5|31676.8|31624.8|31677.9|31626.3|31674.6|31620.1|14
1641788530000|2022-01-10 04:22:10|31676.9|31624.7|31676.4|31625|31676.9|31626.2|31675.6|31624.7|12
1641788540000|2022-01-10 04:22:20|31675.2|31623|31676.1|31624|31676.1|31624.9|31674.9|31623|4
1641788550000|2022-01-10 04:22:30|31676.2|31624.1|31674.6|31624.5|31676.2|31625.1|31673.6|31623.6|8
1641788560000|2022-01-10 04:22:40|31673.8|31621.7|31677.7|31620.9|31677.7|31622.9|31673.8|31620.4|7
1641788570000|2022-01-10 04:22:50|31677.6|31619.6|31677.6|31620.2|31677.6|31621.1|31677.2|31619.6|5
1641788580000|2022-01-10 04:23:00|31676.7|31619.7|31675.4|31625.4|31676.7|31625.4|31673.3|31619.7|14
1641788590000|2022-01-10 04:23:10|31676.2|31623.9|31674.2|31624.2|31676.4|31624.5|31674.1|31623.6|12
1641788600000|2022-01-10 04:23:20|31673.9|31622.4|31673.9|31623.1|31674.5|31623.1|31673.7|31622.4|5
1641788610000|2022-01-10 04:23:30|31674.1|31623.8|31675|31624.6|31675.9|31625|31674.1|31622.7|4
1641788620000|2022-01-10 04:23:40|31674.6|31621.9|31675.5|31623.8|31675.5|31624.7|31674|31621.8|8
1641788630000|2022-01-10 04:23:50|31674.9|31624.9|31674.1|31624.1|31675.2|31625.2|31674.1|31624.1|4
1641788640000|2022-01-10 04:24:00|31675|31625|31674.2|31624.2|31675.1|31625.1|31674|31624|8
1641788650000|2022-01-10 04:24:10|31673.8|31621.7|31673.9|31623.9|31674.5|31624|31673.2|31621.7|9
1641788660000|2022-01-10 04:24:20|31674|31624|31674.9|31623.8|31675.6|31624.7|31674|31623|4
1641788670000|2022-01-10 04:24:30|31674.7|31624.7|31677.1|31621.6|31677.1|31624.7|31674.7|31621.4|10
1641788680000|2022-01-10 04:24:40|31676.7|31621.2|31675.6|31624.1|31676.7|31624.1|31675.4|31621.2|6
1641788690000|2022-01-10 04:24:50|31674.5|31620.9|31674.9|31624.9|31674.9|31624.9|31674|31620.9|5
1641788700000|2022-01-10 04:25:00|31675|31624.2|31675|31624.2|31675|31624.2|31675|31624.2|1
1641788710000|2022-01-10 04:25:10|31677|31621.6|31676.6|31622.4|31677.4|31622.4|31676.1|31620|7
1641788720000|2022-01-10 04:25:20|31677|31624.4|31677|31624.4|31677.1|31624.4|31677|31623.7|4
1641788730000|2022-01-10 04:25:30|31674.8|31619.4|31675.7|31622|31675.9|31622.7|31674.8|31619.4|4
1641788740000|2022-01-10 04:25:40|31675.5|31621.5|31674.2|31624.2|31676.2|31626.2|31674.2|31621.5|5
1641788750000|2022-01-10 04:25:50|31674.8|31624.8|31675.4|31625.4|31675.4|31625.4|31674.8|31624.8|3
1641788760000|2022-01-10 04:26:00|31675.3|31625.3|31673.9|31623.9|31675.5|31625.5|31673.7|31623.7|6
1641788770000|2022-01-10 04:26:10|31674.4|31622.4|31676.5|31622.3|31676.7|31624.6|31674.4|31622.2|6
1641788780000|2022-01-10 04:26:20|31677|31624.3|31680|31621.4|31680.3|31624.3|31677|31620.6|8
1641788790000|2022-01-10 04:26:30|31677|31620.8|31677.9|31622.1|31678|31622.1|31677|31620.8|6
1641788800000|2022-01-10 04:26:40|31676.2|31626.2|31676.3|31625.7|31677.6|31626.2|31676.1|31624|7
1641788810000|2022-01-10 04:26:50|31676.5|31623.4|31674.7|31624.7|31676.5|31625|31674.5|31623.4|7
1641788820000|2022-01-10 04:27:00|31674.8|31624.8|31674.6|31624.6|31674.8|31624.8|31673.9|31623.9|4
1641788830000|2022-01-10 04:27:10|31675.3|31625.3|31675.3|31625.3|31675.3|31625.3|31674.9|31624.9|4
1641788840000|2022-01-10 04:27:20|31673.6|31623.6|31675.5|31622.5|31675.5|31623.6|31673.6|31622|5
1641788850000|2022-01-10 04:27:30|31676|31623.4|31676.3|31626.3|31677.2|31626.3|31676|31623.4|3
1641788860000|2022-01-10 04:27:40|31679.4|31623.5|31679.4|31623.5|31679.4|31623.5|31679.4|31623.5|1
1641788870000|2022-01-10 04:27:50|31678.8|31624.1|31675.4|31624.1|31678.8|31624.2|31673.9|31623.9|5
1641788880000|2022-01-10 04:28:00|31679.3|31620.4|31680.6|31622.2|31681.8|31622.2|31677.8|31620.4|6
1641788890000|2022-01-10 04:28:10|31678.4|31621.2|31676|31625.1|31680.1|31625.1|31674.6|31620.9|11
1641788900000|2022-01-10 04:28:20|31676.7|31626.6|31678.8|31626.6|31678.8|31627.8|31676.7|31626.6|10
1641788910000|2022-01-10 04:28:30|31681.3|31626.3|31678.5|31623.7|31681.3|31627.4|31678.5|31623.7|5
1641788920000|2022-01-10 04:28:40|31675.7|31625.7|31677.2|31627.2|31678.4|31627.4|31675.7|31625.7|11
1641788930000|2022-01-10 04:28:50|31677.9|31627.9|31677.5|31627.4|31678.2|31628.2|31677.3|31627.3|8
1641788940000|2022-01-10 04:29:00|31677.6|31627.6|31679.2|31624.1|31679.2|31628.1|31677.6|31624.1|8
1641788950000|2022-01-10 04:29:10|31679|31625.2|31681.5|31624|31684.1|31625.2|31679|31620.3|8
1641788960000|2022-01-10 04:29:20|31680.9|31624.6|31680.6|31622.4|31683|31624.6|31680.6|31622.4|5
1641788970000|2022-01-10 04:29:30|31680.5|31622.8|31680|31624.6|31681.1|31624.6|31680|31622.6|4
1641788980000|2022-01-10 04:29:40|31681.2|31624.1|31677.6|31622.6|31681.6|31626.3|31677.6|31622.6|7
1641788990000|2022-01-10 04:29:50|31678.9|31625.5|31678.3|31624.3|31678.9|31625.5|31678.3|31624.3|2
1641789000000|2022-01-10 04:30:00|31678.9|31625.5|31677.4|31622.2|31682.3|31625.8|31677.4|31622.2|6
1641789010000|2022-01-10 04:30:10|31676.1|31625.9|31677.8|31627.3|31677.8|31627.7|31676.1|31625.9|12
1641789020000|2022-01-10 04:30:20|31678|31626.3|31677.4|31625.3|31679|31627.6|31677.4|31625.3|8
1641789030000|2022-01-10 04:30:30|31677.5|31625.4|31677|31626.8|31677.5|31626.8|31677|31625.4|3
1641789040000|2022-01-10 04:30:40|31679|31625.4|31679.4|31622.8|31681.5|31625.7|31679|31622.8|5
1641789050000|2022-01-10 04:30:50|31679.5|31623|31679.4|31624.1|31679.5|31624.1|31679.1|31623|3
1641789060000|2022-01-10 04:31:00|31677.4|31627.4|31678.5|31628.5|31680.6|31628.6|31677.4|31626|8
1641789070000|2022-01-10 04:31:10|31678.6|31628.4|31678.8|31624.9|31678.8|31628.4|31677.5|31624.9|7
1641789080000|2022-01-10 04:31:20|31678.2|31625.2|31677.6|31627.6|31678.2|31627.6|31677.6|31625.2|3
1641789090000|2022-01-10 04:31:30|31677.8|31627.8|31678.6|31624.4|31679.4|31627.8|31677.3|31624.4|4
1641789100000|2022-01-10 04:31:40|31678.4|31624|31677.9|31627|31678.9|31627|31677.9|31624|3
1641789110000|2022-01-10 04:31:50|31678.7|31625.4|31676.7|31626.7|31678.7|31627.6|31676.7|31624.7|11
1641789120000|2022-01-10 04:32:00|31675.6|31625.6|31676.9|31626.9|31678|31627.2|31675.6|31625.6|11
1641789130000|2022-01-10 04:32:10|31676.5|31626.5|31676.7|31625.6|31677.8|31627.8|31676.5|31625.6|8
1641789140000|2022-01-10 04:32:20|31676.9|31625.8|31677.9|31625.6|31678.3|31626.2|31676.7|31624.9|5
1641789150000|2022-01-10 04:32:30|31678.9|31625.5|31676|31625.5|31678.9|31627.6|31676|31625.5|11
1641789160000|2022-01-10 04:32:40|31676.7|31626.7|31676.2|31626.2|31676.7|31626.7|31675.6|31625.6|7
1641789170000|2022-01-10 04:32:50|31677.8|31625.6|31676.6|31625.7|31677.8|31627|31676.6|31625.6|5
1641789180000|2022-01-10 04:33:00|31678.1|31623.1|31677|31626.5|31678.6|31626.5|31677|31623.1|8
1641789190000|2022-01-10 04:33:10|31677.1|31620.4|31677.2|31621|31677.4|31621.3|31676.6|31619.6|10
1641789200000|2022-01-10 04:33:20|31676.9|31624.3|31677|31623.9|31678.3|31624.3|31676.9|31622.3|4
1641789210000|2022-01-10 04:33:30|31676|31622|31674.4|31624.4|31676.8|31624.4|31673.8|31621.7|12
1641789220000|2022-01-10 04:33:40|31674.8|31624.8|31674.6|31621.5|31675.2|31625.2|31674.6|31621.5|6
1641789230000|2022-01-10 04:33:50|31673.7|31623.7|31672.9|31622.9|31674.5|31623.9|31672.9|31622.9|3
1641789240000|2022-01-10 04:34:00|31673.3|31623.3|31674.4|31624.4|31674.4|31624.4|31673.2|31623.2|6
1641789250000|2022-01-10 04:34:10|31673.2|31622.9|31673.9|31623.9|31673.9|31623.9|31673|31622.8|5
1641789260000|2022-01-10 04:34:20|31675.9|31622.5|31676.3|31620.2|31679|31622.5|31675.9|31620.2|5
1641789270000|2022-01-10 04:34:30|31677.1|31620.1|31679.3|31621.3|31679.3|31625.1|31677|31620.1|4
1641789280000|2022-01-10 04:34:40|31679.2|31621.4|31674.3|31621.3|31679.3|31625.8|31674.3|31621.3|6
1641789290000|2022-01-10 04:34:50|31675|31624.1|31677.9|31620.6|31678.3|31624.1|31675|31620.6|4
1641789300000|2022-01-10 04:35:00|31677.1|31620.5|31677.1|31621.8|31677.1|31621.8|31677.1|31620.5|4
1641789310000|2022-01-10 04:35:10|31673.8|31621.7|31673.3|31623.3|31675.1|31625.1|31673.3|31621.7|9
1641789320000|2022-01-10 04:35:20|31673.4|31623.9|31675.2|31623.9|31675.2|31623.9|31673.4|31623.9|3
1641789330000|2022-01-10 04:35:30|31674.8|31623.6|31674.2|31623.3|31675|31625|31674.2|31623.3|8
1641789340000|2022-01-10 04:35:40|31673|31624.2|31677|31625|31677|31625|31673|31623|3
1641789360000|2022-01-10 04:36:00|31675|31620.2|31675|31620.2|31675|31620.2|31675|31620.2|1
1641789370000|2022-01-10 04:36:10|31678.6|31619.7|31673.5|31623.5|31678.7|31625.9|31673.5|31619.7|10
1641789380000|2022-01-10 04:36:20|31673.9|31623.9|31675.8|31620.1|31675.8|31623.9|31673.1|31620.1|11
1641789390000|2022-01-10 04:36:30|31674.7|31621.8|31674|31624|31675|31624|31673.7|31621.8|8
1641789400000|2022-01-10 04:36:40|31674.6|31622.5|31674|31624|31674.9|31624.3|31673.5|31622.3|11
1641789410000|2022-01-10 04:36:50|31673.6|31622.8|31672.4|31622.4|31674.3|31622.9|31672.4|31621.8|7
1641789420000|2022-01-10 04:37:00|31672.9|31622.9|31674.1|31622.9|31674.6|31623|31672.9|31621.7|9
1641789430000|2022-01-10 04:37:10|31675.2|31620.5|31675.7|31622.1|31676.2|31622.4|31674.7|31620.5|8
1641789440000|2022-01-10 04:37:20|31675.6|31622.3|31675.5|31619.3|31676.4|31622.5|31675|31619.3|6
1641789450000|2022-01-10 04:37:30|31674.1|31622.4|31675.1|31621.9|31675.7|31622.4|31674.1|31620.8|4
1641789460000|2022-01-10 04:37:40|31675|31621.6|31676.1|31620.3|31676.1|31621.6|31675|31620.3|2
1641789470000|2022-01-10 04:37:50|31677|31620.5|31676.1|31619.1|31678.3|31620.6|31676.1|31619.1|7
1641789480000|2022-01-10 04:38:00|31676.6|31619.2|31674.1|31624.1|31677.1|31624.1|31674.1|31618.2|7
1641789490000|2022-01-10 04:38:10|31674.2|31624.2|31674.8|31624.8|31675|31624.8|31674.2|31623.2|5
1641789500000|2022-01-10 04:38:20|31674.7|31624.7|31673.2|31622|31674.7|31624.7|31672.5|31622|6
1641789510000|2022-01-10 04:38:30|31673.4|31622.3|31673.3|31623.1|31673.4|31623.1|31673.1|31622.3|3
1641789520000|2022-01-10 04:38:40|31674.1|31619|31675.8|31619.3|31676.9|31620|31674.1|31619|5
1641789530000|2022-01-10 04:38:50|31677.7|31619.6|31674.3|31623.7|31677.7|31623.7|31673.9|31618.8|5
1641789540000|2022-01-10 04:39:00|31674.1|31624.1|31676.1|31619.5|31677.4|31624.1|31671.6|31618.3|11
1641789550000|2022-01-10 04:39:10|31677|31619.6|31673.2|31623.2|31677.2|31623.2|31672.7|31619.2|6
1641789560000|2022-01-10 04:39:20|31673.3|31623.3|31673.9|31622.3|31673.9|31623.4|31673.3|31622.3|4
1641789570000|2022-01-10 04:39:30|31674|31622.4|31672.5|31622.2|31674.6|31622.4|31671.4|31619.2|7
1641789580000|2022-01-10 04:39:40|31672.2|31622.1|31672.5|31622.2|31672.5|31622.2|31672.2|31622.1|2
1641789590000|2022-01-10 04:39:50|31677.4|31619|31675.6|31621.5|31677.4|31622.9|31674.6|31619|6
1641789600000|2022-01-10 04:40:00|31673.6|31620.6|31675|31623.4|31675|31624.1|31673.6|31620.3|4
1641789610000|2022-01-10 04:40:10|31675.4|31624.6|31675.7|31622.9|31675.7|31624.7|31674.5|31622.9|5
1641789620000|2022-01-10 04:40:20|31674.9|31623|31674.7|31623.5|31674.9|31623.9|31674.4|31621.7|6
1641789630000|2022-01-10 04:40:30|31673.8|31619.7|31673.2|31622.7|31673.8|31622.7|31671.2|31619.7|7
1641789640000|2022-01-10 04:40:40|31673.3|31622.2|31675.4|31622.2|31677.3|31623.8|31673|31620.6|8
1641789650000|2022-01-10 04:40:50|31673.9|31619.8|31674.6|31621.1|31675|31621.8|31673.6|31619.8|7
1641789660000|2022-01-10 04:41:00|31675.5|31622.8|31674.2|31624.2|31675.5|31624.2|31674.2|31622.6|3
1641789670000|2022-01-10 04:41:10|31674.4|31624|31674.6|31623.2|31674.6|31624.2|31674.1|31623.1|6
1641789680000|2022-01-10 04:41:20|31673.4|31618.9|31675.2|31620.6|31675.7|31621.2|31673.4|31618.9|6
1641789690000|2022-01-10 04:41:30|31673.2|31622.8|31674.2|31621.7|31674.2|31622.9|31673.2|31621.7|4
1641789700000|2022-01-10 04:41:40|31672.6|31619.7|31673.4|31622.3|31673.4|31622.3|31672.6|31619.7|4
1641789710000|2022-01-10 04:41:50|31672.9|31622.1|31674.7|31624.7|31676.2|31624.7|31672.9|31619.3|8
1641789720000|2022-01-10 04:42:00|31674.9|31624.9|31676.3|31623.9|31677.1|31624.9|31673.2|31620.5|12
1641789730000|2022-01-10 04:42:10|31675.7|31625.7|31674.8|31624.8|31675.8|31625.8|31674.3|31624.3|11
1641789740000|2022-01-10 04:42:20|31673.3|31622.3|31675.1|31623.1|31675.1|31623.2|31672.4|31622.3|9
1641789750000|2022-01-10 04:42:30|31673.3|31623.3|31674.8|31624.8|31674.8|31624.8|31673.3|31623.3|7
1641789760000|2022-01-10 04:42:40|31676.2|31623.5|31674.2|31624.2|31676.3|31624.7|31674.2|31623.5|9
1641789770000|2022-01-10 04:42:50|31672.4|31622.2|31674.7|31624.7|31675.2|31625.2|31672.2|31622.2|17
1641789780000|2022-01-10 04:43:00|31674.9|31624.9|31675.4|31625.4|31675.4|31625.4|31674.7|31624.7|6
1641789790000|2022-01-10 04:43:10|31671.5|31620.4|31677.3|31621.5|31677.3|31623.4|31671.5|31620.4|6
1641789800000|2022-01-10 04:43:20|31673.4|31623.4|31674.7|31624|31674.8|31624|31673.4|31622.8|6
1641789810000|2022-01-10 04:43:30|31674.2|31619.7|31677.3|31621.8|31677.3|31622.2|31674.2|31619.7|6
1641789820000|2022-01-10 04:43:40|31676.8|31621.4|31676.4|31622.9|31676.8|31623.6|31675.9|31620.9|9
1641789830000|2022-01-10 04:43:50|31674.9|31624.9|31675.2|31625.2|31675.4|31625.4|31674.9|31624.9|8
1641789840000|2022-01-10 04:44:00|31675.6|31625.6|31674.2|31623.8|31675.9|31625.6|31673.3|31622.2|7
1641789850000|2022-01-10 04:44:10|31675.5|31622.3|31674.4|31623.4|31675.5|31623.4|31674.4|31622.3|4
1641789860000|2022-01-10 04:44:20|31673.6|31621.3|31674.9|31624.9|31674.9|31624.9|31673.3|31621.3|10
1641789870000|2022-01-10 04:44:30|31675.2|31625.2|31676.3|31626.3|31676.3|31626.3|31672.9|31621.1|7
1641789880000|2022-01-10 04:44:40|31678.4|31622.5|31673.9|31623.9|31678.4|31624.6|31673.4|31622.5|14
1641789890000|2022-01-10 04:44:50|31674.1|31624.1|31674.2|31624.2|31674.4|31624.4|31674.1|31624.1|6
1641789900000|2022-01-10 04:45:00|31674.5|31624.5|31674.4|31623.9|31674.7|31624.7|31672.5|31622.5|15
1641789910000|2022-01-10 04:45:10|31674.5|31623.6|31674.3|31624.3|31674.6|31624.3|31673.6|31623.4|8
1641789920000|2022-01-10 04:45:20|31673.8|31623.8|31675|31624.6|31676.3|31625|31673.3|31622.6|16
1641789930000|2022-01-10 04:45:30|31677.2|31624.9|31676|31625.5|31677.2|31626|31675.9|31624.7|6
1641789940000|2022-01-10 04:45:40|31675.9|31625.4|31675.8|31625.8|31676.5|31625.8|31675.7|31624.9|5
1641789950000|2022-01-10 04:45:50|31676.5|31623.1|31675.8|31623.3|31677.4|31623.8|31675.8|31620.9|13
1641789960000|2022-01-10 04:46:00|31676.4|31623|31676.3|31622.7|31677.8|31623.9|31676|31621.7|11
1641789970000|2022-01-10 04:46:10|31675.9|31623.4|31677|31624.7|31677.8|31625.6|31675.8|31621.9|11
1641789980000|2022-01-10 04:46:20|31677.1|31624.5|31677.8|31623.5|31678.6|31624.5|31677.1|31622.1|3
1641789990000|2022-01-10 04:46:30|31676.8|31619.9|31675.9|31625.6|31678.3|31625.6|31675.9|31619.9|11
1641790000000|2022-01-10 04:46:40|31675.8|31625.8|31675.8|31625.8|31676.1|31626|31675.8|31625.8|4
1641790010000|2022-01-10 04:46:50|31676.1|31621.2|31673.5|31623.5|31676.2|31623.5|31672.5|31621.2|6
1641790020000|2022-01-10 04:47:00|31674.2|31624.2|31676.5|31622.7|31676.5|31624.3|31674|31622.5|5
1641790030000|2022-01-10 04:47:10|31679.4|31621.1|31678.9|31622.4|31679.4|31622.5|31678.7|31621.1|5
1641790040000|2022-01-10 04:47:20|31678.3|31623.5|31676.1|31622.8|31678.6|31623.5|31675.8|31621.9|4
1641790050000|2022-01-10 04:47:30|31676.6|31624|31674.1|31624.1|31678.4|31625.6|31674.1|31622.5|7
1641790060000|2022-01-10 04:47:40|31674.7|31624.7|31675.6|31622.6|31675.6|31625|31674.7|31622.3|5
1641790070000|2022-01-10 04:47:50|31674.4|31624.4|31673.7|31623.7|31674.4|31624.4|31673.6|31623.6|3
1641790080000|2022-01-10 04:48:00|31673.8|31623.5|31673.3|31623.3|31677.1|31624.5|31673.3|31621.2|9
1641790090000|2022-01-10 04:48:10|31675|31623.4|31675.3|31624.5|31676.2|31625|31674.4|31623.4|13
1641790100000|2022-01-10 04:48:20|31674.9|31624.9|31676.8|31622.2|31676.8|31625.3|31674|31620.7|9
1641790110000|2022-01-10 04:48:30|31675.3|31624.2|31674.7|31624.7|31676.2|31624.7|31673.2|31622.7|16
1641790120000|2022-01-10 04:48:40|31675.4|31624.6|31674.1|31624.1|31675.7|31625.1|31673.9|31623.9|10
1641790130000|2022-01-10 04:48:50|31674.3|31624.3|31674.4|31624.4|31675.5|31625|31674.3|31624.3|9
1641790140000|2022-01-10 04:49:00|31676.8|31619.6|31675.1|31625.1|31677.9|31625.1|31673.3|31619.6|10
1641790150000|2022-01-10 04:49:10|31677.7|31623.3|31675|31625|31677.7|31625|31674.1|31623.3|10
1641790160000|2022-01-10 04:49:20|31675.2|31625.2|31675.1|31625.1|31675.2|31625.2|31674.1|31624.1|8
1641790170000|2022-01-10 04:49:30|31675.3|31621.8|31674.2|31624.2|31676.3|31624.8|31673.9|31621.8|10
1641790180000|2022-01-10 04:49:40|31674.1|31624.1|31675.9|31624.5|31675.9|31625.1|31674.1|31623.9|7
1641790190000|2022-01-10 04:49:50|31675.4|31623.1|31678.3|31623.3|31678.4|31625|31675|31622.9|9
1641790200000|2022-01-10 04:50:00|31677.7|31623.5|31676.6|31626.6|31677.7|31626.6|31675.8|31623.5|9
1641790210000|2022-01-10 04:50:10|31676.8|31626.8|31677.3|31627.3|31677.9|31627.4|31675.5|31625.5|15
1641790220000|2022-01-10 04:50:20|31677|31623.2|31680.6|31624.3|31684.7|31624.3|31677|31618.6|15
1641790230000|2022-01-10 04:50:30|31680.7|31623.7|31680.9|31622.7|31680.9|31623.8|31680.5|31622.7|5
1641790240000|2022-01-10 04:50:40|31679.5|31621.8|31678.7|31625.3|31679.5|31625.4|31677.1|31621.8|10
1641790250000|2022-01-10 04:50:50|31679.1|31624.4|31678.6|31627.1|31680|31627.1|31678.5|31624.4|10
1641790260000|2022-01-10 04:51:00|31679.2|31626.1|31679.6|31627.4|31680.9|31627.7|31677.6|31623|12
1641790270000|2022-01-10 04:51:10|31679.9|31625.6|31679.1|31627.8|31681.3|31628.8|31678.6|31625.4|8
1641790280000|2022-01-10 04:51:20|31679.2|31627.9|31679.1|31625.9|31679.9|31627.9|31677|31625.9|11
1641790290000|2022-01-10 04:51:30|31678.1|31626.9|31678.2|31628.2|31679.6|31628.3|31677.6|31626.5|12
1641790300000|2022-01-10 04:51:40|31678.3|31627|31679.6|31628|31679.8|31628.6|31678.3|31626.6|10
1641790310000|2022-01-10 04:51:50|31679.3|31624.8|31679.3|31627.7|31680.2|31627.8|31678.7|31624.8|8
1641790320000|2022-01-10 04:52:00|31680.4|31627|31678.8|31628.8|31680.8|31629.2|31678.7|31626.2|9
1641790330000|2022-01-10 04:52:10|31679.5|31629.5|31677.8|31627.8|31680.7|31629.5|31677.7|31625.4|11
1641790340000|2022-01-10 04:52:20|31680.1|31627.3|31679.4|31629.4|31680.4|31629.4|31678.6|31627.3|8
1641790350000|2022-01-10 04:52:30|31679.5|31629.5|31681.7|31625.7|31684|31629.5|31679.4|31624.1|11
1641790360000|2022-01-10 04:52:40|31683.3|31625.3|31683.1|31625.4|31683.4|31627.5|31682|31625|7
1641790370000|2022-01-10 04:52:50|31682.9|31625.9|31677.6|31627.6|31682.9|31629.1|31677.4|31625.9|12
1641790380000|2022-01-10 04:53:00|31677.9|31627.9|31680.1|31629.2|31683.2|31629.4|31677.9|31626.7|14
1641790390000|2022-01-10 04:53:10|31680.2|31629.6|31678.6|31628.6|31680.3|31629.6|31678.3|31626.1|13
1641790400000|2022-01-10 04:53:20|31679.5|31629.5|31679.9|31627.8|31680.3|31629.7|31679.3|31627.8|9
1641790410000|2022-01-10 04:53:30|31680.1|31628.1|31679.4|31629.4|31680.1|31629.7|31678.4|31628.1|13
1641790420000|2022-01-10 04:53:40|31679.3|31629.3|31680.3|31630.3|31685.5|31631.4|31679.3|31625.8|20
1641790430000|2022-01-10 04:53:50|31680.8|31630|31680.7|31629.4|31681.8|31630.5|31679.2|31629.2|9
1641790440000|2022-01-10 04:54:00|31680.2|31630.2|31680.1|31630.1|31681.1|31630.3|31679.5|31628.9|17
1641790450000|2022-01-10 04:54:10|31679.4|31629.4|31682.1|31630.9|31684.1|31630.9|31679.4|31629.3|9
1641790460000|2022-01-10 04:54:20|31682.2|31631|31682.2|31631|31682.2|31631|31682.2|31631|2
1641790470000|2022-01-10 04:54:30|31679.9|31629.9|31679.9|31629.9|31679.9|31629.9|31679.4|31629.4|4
1641790480000|2022-01-10 04:54:40|31680.9|31630.9|31683.5|31630.4|31684.7|31632.5|31680.9|31629.6|5
1641790490000|2022-01-10 04:54:50|31682.3|31632.3|31679.8|31629.8|31682.3|31632.3|31679.7|31629.7|5
1641790500000|2022-01-10 04:55:00|31679.6|31629.6|31680.7|31630.5|31681.1|31630.5|31679.6|31629.6|8
1641790510000|2022-01-10 04:55:10|31680.8|31631.1|31681.6|31631.6|31683.1|31631.6|31680.8|31629.2|11
1641790520000|2022-01-10 04:55:20|31683.9|31629.2|31680.8|31630.8|31683.9|31631.6|31680.8|31629.2|5
1641790530000|2022-01-10 04:55:30|31681.2|31631.2|31681.5|31631.5|31681.5|31631.5|31680.2|31630.2|9
1641790540000|2022-01-10 04:55:40|31681.6|31631.6|31684.9|31627.8|31684.9|31631.6|31681.6|31627.8|6
1641790550000|2022-01-10 04:55:50|31683.8|31628.7|31680.1|31630.1|31684.8|31630.1|31680.1|31627.9|6
1641790560000|2022-01-10 04:56:00|31680.4|31630.2|31680.2|31630.2|31680.4|31630.4|31679.8|31629.8|6
1641790570000|2022-01-10 04:56:10|31680.9|31630.9|31680.7|31630.7|31680.9|31630.9|31679.3|31629.3|7
1641790580000|2022-01-10 04:56:20|31680.3|31628.8|31681.3|31631.3|31681.3|31631.3|31680.3|31628.8|5
1641790590000|2022-01-10 04:56:30|31681.7|31631.7|31681.2|31631.2|31681.7|31631.7|31681.2|31631.2|5
1641790600000|2022-01-10 04:56:40|31681.1|31631.1|31681.2|31629.6|31681.3|31631.3|31679.7|31629.6|11
1641790610000|2022-01-10 04:56:50|31680.2|31630.1|31682.7|31628.9|31682.7|31630.1|31680.2|31628.9|5
1641790620000|2022-01-10 04:57:00|31681.1|31631.1|31683.8|31629.8|31684.8|31631.1|31681.1|31628.9|9
1641790630000|2022-01-10 04:57:10|31682.2|31631.7|31683.4|31629.5|31683.5|31631.7|31682.2|31629.5|7
1641790640000|2022-01-10 04:57:20|31684.4|31628.1|31681.1|31631.1|31685.8|31631.1|31680.6|31627.9|12
1641790650000|2022-01-10 04:57:30|31681.2|31631.2|31680.1|31630.1|31681.4|31631.2|31679.4|31629.4|10
1641790660000|2022-01-10 04:57:40|31679.4|31629.4|31680.9|31630.9|31680.9|31630.9|31679.4|31629.4|11
1641790670000|2022-01-10 04:57:50|31681|31631|31680.6|31630.6|31681.4|31631.4|31680.6|31630.6|5
1641790680000|2022-01-10 04:58:00|31681|31631|31680.5|31630.5|31681.2|31631.2|31680|31630|5
1641790690000|2022-01-10 04:58:10|31684.1|31628.8|31683.8|31629.3|31684.7|31631.3|31682.7|31628.8|7
1641790700000|2022-01-10 04:58:20|31684.1|31630.1|31681.2|31631.2|31684.1|31631.4|31680.3|31630.1|11
1641790710000|2022-01-10 04:58:30|31681.5|31631.5|31682.8|31630.9|31682.8|31631.6|31680.8|31628.4|16
1641790720000|2022-01-10 04:58:40|31681.6|31631.6|31680.6|31630.6|31681.8|31631.7|31680.6|31630.1|10
1641790730000|2022-01-10 04:58:50|31681.4|31631.4|31680.5|31630.4|31682.5|31631.4|31679.7|31628.3|11
1641790740000|2022-01-10 04:59:00|31682.1|31632.1|31682.9|31632.9|31682.9|31632.9|31681|31630|9
1641790750000|2022-01-10 04:59:10|31683.5|31633.5|31680.5|31630.5|31683.6|31633.6|31679.6|31628.5|18
1641790760000|2022-01-10 04:59:20|31680.4|31630.4|31680.3|31630.3|31680.7|31630.4|31679.7|31629.3|12
1641790770000|2022-01-10 04:59:30|31679.9|31628.4|31680.4|31628.8|31680.8|31629|31679.6|31628.3|9
1641790780000|2022-01-10 04:59:40|31680|31629.2|31682.8|31627.3|31682.8|31629.2|31680|31627.3|4
1641790790000|2022-01-10 04:59:50|31682|31626.7|31686|31626.8|31686|31628.8|31681.3|31626|10
1641790800000|2022-01-10 05:00:00|31682|31632|31682|31628.6|31686.6|31632|31680.3|31625.8|20
1641790810000|2022-01-10 05:00:10|31680.3|31627.8|31680.3|31627.1|31681.2|31630|31680.1|31624.6|10
1641790820000|2022-01-10 05:00:20|31681.3|31625.9|31680.2|31627.4|31681.8|31627.4|31680.2|31625.7|6
1641790830000|2022-01-10 05:00:30|31681|31626.8|31681.5|31625.7|31681.6|31626.8|31681|31625.6|5
1641790840000|2022-01-10 05:00:40|31681.4|31625.9|31679.4|31629.4|31683.6|31629.4|31679|31625.9|11
1641790850000|2022-01-10 05:00:50|31680|31628.9|31683.8|31627.3|31684|31630|31679.8|31625.4|8
1641790860000|2022-01-10 05:01:00|31681.4|31630|31683.6|31628.6|31685.1|31630|31681.4|31625|10
1641790870000|2022-01-10 05:01:10|31683.9|31628.1|31681.5|31628.4|31684.5|31629.3|31681.5|31626.8|19
1641790880000|2022-01-10 05:01:20|31682.5|31627.9|31682.4|31626.9|31683.7|31627.9|31681.4|31626.4|8
1641790890000|2022-01-10 05:01:30|31681.7|31627.4|31681.4|31628.7|31684.2|31629.6|31680.6|31626.8|11
1641790900000|2022-01-10 05:01:40|31682.1|31628.8|31684.7|31626.7|31684.7|31628.8|31682.1|31626.6|10
1641790910000|2022-01-10 05:01:50|31684.8|31626.6|31684.8|31626.2|31686.3|31627.5|31684.8|31626.2|7
1641790920000|2022-01-10 05:02:00|31681.9|31628.1|31682.6|31629|31682.6|31630.5|31680.4|31628.1|9
1641790930000|2022-01-10 05:02:10|31681.8|31629.5|31682.6|31628.8|31682.8|31630.1|31679.6|31628.5|5
1641790940000|2022-01-10 05:02:20|31681.7|31627.3|31681.2|31631.2|31683.5|31631.2|31681.1|31627.3|8
1641790950000|2022-01-10 05:02:30|31681.4|31631.4|31681.5|31630.7|31682.2|31631.4|31680.7|31630.3|5
1641790960000|2022-01-10 05:02:40|31682.2|31630.3|31680.5|31629.2|31683.5|31630.4|31679.2|31629.2|10
1641790970000|2022-01-10 05:02:50|31681.7|31627|31682.4|31629.1|31684|31630.2|31681.5|31626.5|18
1641790980000|2022-01-10 05:03:00|31682.8|31628.5|31681|31625.8|31683|31629.9|31681|31625.1|10
1641790990000|2022-01-10 05:03:10|31681.4|31625.7|31678.7|31626.6|31682|31626.6|31678.7|31625.5|10
1641791000000|2022-01-10 05:03:20|31679.5|31625.9|31680.4|31626.7|31680.8|31626.7|31679.5|31625.6|3
1641791010000|2022-01-10 05:03:30|31681.1|31626.6|31679.9|31626.8|31681.1|31628.9|31678|31626.6|10
1641791020000|2022-01-10 05:03:40|31680.5|31628.4|31682.5|31627.3|31684.1|31628.4|31680.5|31624.9|5
1641791030000|2022-01-10 05:03:50|31682.3|31627.4|31683.8|31626.5|31683.8|31628.7|31681.9|31626.2|9
1641791040000|2022-01-10 05:04:00|31682.6|31627.7|31681.4|31629.6|31683|31630.2|31680.6|31627.6|9
1641791050000|2022-01-10 05:04:10|31681.5|31629.2|31681.6|31627.7|31682.6|31629.2|31680.6|31626.9|11
1641791060000|2022-01-10 05:04:20|31682.2|31627.4|31682.2|31627.7|31683.7|31629.9|31681.2|31627.1|5
1641791070000|2022-01-10 05:04:30|31682.5|31627.6|31675.7|31625.7|31683.3|31630.8|31675.7|31625.7|12
1641791080000|2022-01-10 05:04:40|31677.9|31627.9|31679.8|31628.4|31681.4|31629.2|31677.9|31626.5|8
1641791090000|2022-01-10 05:04:50|31679.6|31626.3|31678.2|31628.2|31681.8|31629.5|31677.7|31626.3|11
1641791100000|2022-01-10 05:05:00|31679.3|31626.9|31679.3|31628.3|31679.9|31628.6|31677.5|31626.9|10
1641791110000|2022-01-10 05:05:10|31678.8|31628.4|31683.9|31625.3|31684|31628.4|31678.8|31625.3|5
1641791120000|2022-01-10 05:05:20|31683.1|31625|31680.4|31630.1|31683.1|31630.1|31680.1|31625|4
1641791130000|2022-01-10 05:05:30|31680.8|31627.2|31682.7|31628.4|31682.7|31628.4|31680.8|31626.8|7
1641791140000|2022-01-10 05:05:40|31681|31631|31683.1|31628.4|31683.1|31631.1|31680.5|31628.3|7
1641791150000|2022-01-10 05:05:50|31682.8|31628.9|31682.7|31628.9|31682.8|31628.9|31682.7|31628.9|2
1641791160000|2022-01-10 05:06:00|31682.1|31626.5|31682.8|31625.8|31682.8|31628.9|31681.3|31625.8|10
1641791170000|2022-01-10 05:06:10|31682.4|31625.4|31678.3|31627.2|31683.1|31628.7|31677.5|31623.7|12
1641791180000|2022-01-10 05:06:20|31677.4|31625|31677.1|31627.1|31679.2|31627.1|31676.5|31624.3|11
1641791190000|2022-01-10 05:06:30|31677.8|31626.3|31677.9|31627.9|31679.5|31627.9|31677.8|31625.5|10
1641791200000|2022-01-10 05:06:40|31678.1|31627.2|31681.6|31626.2|31681.7|31627.2|31678.1|31626|7
1641791210000|2022-01-10 05:06:50|31679.8|31623.5|31680.7|31625.5|31682|31625.6|31679.8|31622.7|7
1641791220000|2022-01-10 05:07:00|31681.2|31625|31679.6|31628.8|31682.3|31628.8|31679.6|31624.5|7
1641791230000|2022-01-10 05:07:10|31681.6|31626.6|31679.8|31629.8|31681.7|31629.8|31679.8|31626.6|4
1641791240000|2022-01-10 05:07:20|31678.5|31625|31679.8|31629.8|31679.8|31629.8|31678.3|31624.9|5
1641791250000|2022-01-10 05:07:30|31680.9|31628.3|31681.7|31625.8|31681.7|31629.9|31679.9|31625.8|6
1641791260000|2022-01-10 05:07:40|31680.2|31623.6|31682.1|31623|31682.4|31624.2|31680.2|31623|8
1641791270000|2022-01-10 05:07:50|31682.3|31623.2|31682.4|31623.2|31682.4|31623.2|31682.3|31623|3
1641791280000|2022-01-10 05:08:00|31682.2|31622.7|31683.4|31623.9|31683.4|31623.9|31680.3|31622.5|8
1641791290000|2022-01-10 05:08:10|31683.6|31624.2|31683.5|31624.2|31683.6|31624.2|31683.3|31623.7|4
1641791300000|2022-01-10 05:08:20|31679.6|31622.2|31679|31628.3|31681.2|31628.6|31678.6|31622.2|4
1641791310000|2022-01-10 05:08:30|31678.9|31627|31679.8|31629.8|31679.8|31629.8|31678.7|31627|6
1641791320000|2022-01-10 05:08:40|31679.2|31623.9|31679.9|31626.7|31679.9|31627.1|31678.2|31623.9|8
1641791330000|2022-01-10 05:08:50|31680.4|31625.9|31683.7|31625.4|31683.7|31625.9|31680.4|31625.4|2
1641791340000|2022-01-10 05:09:00|31680.2|31622.8|31681.1|31623.5|31681.1|31623.5|31679.8|31622.5|4
1641791350000|2022-01-10 05:09:10|31679.9|31629.9|31679.8|31629.8|31681.3|31629.9|31679.8|31628.1|6
1641791360000|2022-01-10 05:09:20|31680.9|31628.8|31681.5|31627.1|31682.6|31628.8|31680.4|31625.1|8
1641791370000|2022-01-10 05:09:30|31682.1|31626.6|31678.9|31625.6|31682.1|31626.6|31676.8|31622.8|12
1641791380000|2022-01-10 05:09:40|31679.1|31624.9|31680.2|31624.7|31680.2|31625.3|31678.8|31624.7|6
1641791390000|2022-01-10 05:09:50|31679.6|31623.9|31683|31623.4|31683|31624.2|31679.5|31623.4|6
1641791400000|2022-01-10 05:10:00|31681.6|31625.4|31680.5|31627.1|31683.1|31627.1|31680.5|31624.5|9
1641791410000|2022-01-10 05:10:10|31679.5|31623.9|31682.9|31625.7|31682.9|31629.9|31679.5|31622.9|6
1641791420000|2022-01-10 05:10:20|31677.6|31627.2|31679.2|31625.9|31679.6|31628|31677|31625.9|13
1641791430000|2022-01-10 05:10:30|31678.9|31626.2|31679.5|31626.5|31679.5|31627.7|31677.9|31625.8|14
1641791440000|2022-01-10 05:10:40|31681.3|31626.1|31682|31625.2|31682|31626.1|31681.3|31625.2|2
1641791450000|2022-01-10 05:10:50|31683.9|31624.5|31681.2|31624.2|31683.9|31625|31681.2|31624.2|5
1641791460000|2022-01-10 05:11:00|31678.7|31628.2|31682.5|31626|31682.5|31629.7|31678.2|31624.1|6
1641791470000|2022-01-10 05:11:10|31679.8|31629.8|31681.8|31625.7|31681.8|31629.8|31679.8|31625.7|6
1641791480000|2022-01-10 05:11:20|31680.7|31627.3|31676.2|31626.2|31681.4|31627.3|31676.2|31624.1|13
1641791490000|2022-01-10 05:11:30|31677.3|31625.8|31679.8|31625.7|31679.8|31627.6|31676.5|31625.7|11
1641791500000|2022-01-10 05:11:40|31679.2|31625.8|31681.7|31625.5|31681.8|31627.4|31679.2|31622.2|7
1641791510000|2022-01-10 05:11:50|31682.1|31624.1|31682.3|31624.2|31682.3|31624.2|31682.1|31624.1|2
1641791520000|2022-01-10 05:12:00|31680.9|31628.1|31678.2|31628.2|31681.2|31628.2|31677.5|31627.2|7
1641791530000|2022-01-10 05:12:10|31678.4|31628.4|31677.5|31626|31680.5|31628.4|31676.4|31623.3|8
1641791540000|2022-01-10 05:12:20|31677|31626.1|31677.8|31626.4|31679.2|31627.3|31676.5|31626.1|14
1641791550000|2022-01-10 05:12:30|31677.3|31627.3|31679.1|31625.6|31679.2|31627.3|31676|31625.6|7
1641791560000|2022-01-10 05:12:40|31679.6|31625.8|31676.9|31626.6|31679.6|31626.6|31675.8|31622.9|6
1641791570000|2022-01-10 05:12:50|31678.1|31626.2|31678.5|31628.5|31680.3|31628.6|31677|31625.6|11
1641791580000|2022-01-10 05:13:00|31678.1|31628.1|31679.6|31626.3|31681.3|31629|31677.6|31625.6|8
1641791590000|2022-01-10 05:13:10|31679|31625.1|31682|31628.3|31682|31629.1|31679|31625.1|4
1641791600000|2022-01-10 05:13:20|31676|31626|31679.4|31628.6|31679.9|31628.6|31676|31626|8
1641791610000|2022-01-10 05:13:30|31677.5|31627.5|31679.2|31625.1|31679.8|31627.8|31677.4|31624.3|7
1641791620000|2022-01-10 05:13:40|31676.4|31626.4|31677.4|31627.4|31680.9|31628.8|31676.4|31626.4|8
1641791630000|2022-01-10 05:13:50|31678.3|31628.3|31681.3|31631.3|31682|31631.3|31677.3|31624.8|7
1641791640000|2022-01-10 05:14:00|31681.7|31630.4|31679.4|31629.4|31681.7|31631.2|31675.8|31625.8|8
1641791650000|2022-01-10 05:14:10|31678.5|31625.3|31679.2|31627.1|31680.7|31627.1|31678.5|31625|5
1641791660000|2022-01-10 05:14:20|31679.9|31626.4|31678.5|31628.5|31680.6|31628.5|31677.7|31626|10
1641791670000|2022-01-10 05:14:30|31678.6|31628.6|31679.8|31628.2|31679.8|31628.8|31678.6|31628.2|3
1641791680000|2022-01-10 05:14:40|31681.3|31622.5|31681.6|31626.6|31682.9|31626.7|31680.1|31622.5|7
1641791690000|2022-01-10 05:14:50|31682|31626.2|31680.2|31628.9|31682|31629.2|31679.6|31626.2|5
1641791700000|2022-01-10 05:15:00|31681.7|31629.2|31681.8|31625.9|31682.1|31630.5|31680.2|31624.5|13
1641791710000|2022-01-10 05:15:10|31682.1|31625.4|31677.7|31627.3|31682.5|31627.3|31676.8|31625.4|8
1641791720000|2022-01-10 05:15:20|31678.7|31626.9|31680.8|31625.8|31681.1|31627.4|31676.5|31623.9|10
1641791730000|2022-01-10 05:15:30|31684.5|31625.1|31679.9|31626.9|31684.5|31627.3|31676.5|31624.4|7
1641791740000|2022-01-10 05:15:40|31679.3|31623.9|31680.7|31627|31681.8|31627|31679.3|31623.9|5
1641791750000|2022-01-10 05:15:50|31680.3|31627.3|31681.9|31628|31683.6|31628.2|31680.3|31625.6|6
1641791760000|2022-01-10 05:16:00|31682.1|31627.6|31682.4|31625.7|31682.4|31628.4|31680.8|31625.7|6
1641791770000|2022-01-10 05:16:10|31682.5|31625.9|31681.9|31629.1|31685.1|31629.1|31681.9|31625.2|5
1641791780000|2022-01-10 05:16:20|31682.9|31628.3|31684|31626.6|31684|31628.3|31682.9|31626.6|4
1641791790000|2022-01-10 05:16:30|31677.8|31627.8|31677.3|31627.3|31677.8|31627.8|31675.6|31624.6|8
1641791800000|2022-01-10 05:16:40|31681.6|31626.3|31679.6|31628.4|31681.6|31629.4|31679.4|31626.3|6
1641791810000|2022-01-10 05:16:50|31678.6|31628.6|31679.2|31626.4|31679.2|31628.6|31676.5|31624.8|11
1641791820000|2022-01-10 05:17:00|31678.2|31627.7|31678.6|31627.2|31678.6|31628|31677.9|31627.2|6
1641791830000|2022-01-10 05:17:10|31682.7|31627|31681.5|31626.8|31682.7|31629.4|31680|31625.1|8
1641791840000|2022-01-10 05:17:20|31682.5|31626.3|31676|31626|31682.5|31628.7|31675.8|31624.1|13
1641791850000|2022-01-10 05:17:30|31677.5|31627.5|31677.1|31627.1|31677.6|31627.6|31675.5|31625.2|15
1641791860000|2022-01-10 05:17:40|31677|31627|31678.6|31621.5|31680.1|31627.3|31677|31621.5|7
1641791870000|2022-01-10 05:17:50|31678.8|31621.7|31677.8|31624.4|31679.8|31624.4|31676.9|31621.7|12
1641791880000|2022-01-10 05:18:00|31678.2|31624.1|31678.9|31624.5|31679.7|31624.5|31678.2|31623.1|8
1641791890000|2022-01-10 05:18:10|31678.6|31624.7|31678.1|31624.8|31678.6|31624.8|31678.1|31624.7|3
1641791900000|2022-01-10 05:18:20|31682.2|31622.6|31677.6|31627.4|31682.2|31627.4|31676.2|31621.7|8
1641791910000|2022-01-10 05:18:30|31679.1|31626.9|31676.1|31626.1|31679.1|31628.2|31675.1|31625.1|9
1641791920000|2022-01-10 05:18:40|31676.6|31626.6|31677.6|31624.6|31678.7|31626.6|31676.6|31623.2|10
1641791930000|2022-01-10 05:18:50|31677.7|31624.3|31680.5|31623.2|31680.5|31624.3|31677.7|31623.2|2
1641791940000|2022-01-10 05:19:00|31678.5|31625.5|31679.7|31624.8|31679.7|31625.5|31678.5|31624|7
1641791950000|2022-01-10 05:19:10|31680.3|31622.9|31681.8|31621.9|31681.8|31623|31680.3|31621.8|4
1641791960000|2022-01-10 05:19:20|31682.3|31622.4|31676.6|31624.1|31682.3|31625|31675.7|31621.2|7
1641791970000|2022-01-10 05:19:30|31675.6|31624.8|31677.6|31627.6|31678.4|31627.6|31675.6|31623.9|8
1641791980000|2022-01-10 05:19:40|31679.4|31626|31678.1|31627|31680|31627|31678.1|31624.1|7
1641791990000|2022-01-10 05:19:50|31677.5|31627.3|31679.7|31626.7|31681.6|31627.3|31677.5|31624.4|4
1641792000000|2022-01-10 05:20:00|31680.2|31626.5|31675.9|31625.9|31680.2|31626.7|31675.1|31624.1|7
1641792010000|2022-01-10 05:20:10|31678|31624.7|31678.9|31626.1|31678.9|31627.7|31676.8|31624.7|7
1641792020000|2022-01-10 05:20:20|31678|31628|31679.2|31625.6|31683.6|31628|31677.8|31623.1|14
1641792030000|2022-01-10 05:20:30|31677.7|31625.5|31678.6|31625.6|31680.8|31626.7|31677.2|31624.6|10
1641792040000|2022-01-10 05:20:40|31679.6|31625.2|31677.6|31625.2|31679.6|31626.1|31677.4|31624.3|12
1641792050000|2022-01-10 05:20:50|31677|31625.5|31676.7|31626.7|31679.1|31626.7|31676.7|31625.2|10
1641792060000|2022-01-10 05:21:00|31677.3|31627.3|31676.5|31626.5|31677.4|31627.3|31675.4|31625.4|9
1641792070000|2022-01-10 05:21:10|31676.9|31626.9|31677.3|31627.3|31679.3|31627.6|31676.3|31625.1|14
1641792080000|2022-01-10 05:21:20|31676.6|31626.6|31678.1|31628.1|31678.1|31628.1|31676.6|31626.6|8
1641792090000|2022-01-10 05:21:30|31677.8|31627.8|31677.6|31627.6|31678.8|31627.8|31677.3|31626.2|9
1641792100000|2022-01-10 05:21:40|31678.5|31626.5|31677.3|31627.3|31678.5|31627.3|31677.1|31626.5|3
1641792110000|2022-01-10 05:21:50|31678.2|31628.2|31680.6|31625.5|31680.6|31628.4|31677.6|31625.5|7
1641792120000|2022-01-10 05:22:00|31678.4|31628.4|31679.6|31627.3|31680.1|31628.4|31678.4|31626.5|8
1641792130000|2022-01-10 05:22:10|31678.8|31628.8|31679.1|31627.7|31679.1|31628.8|31677.2|31627.2|9
1641792140000|2022-01-10 05:22:20|31680.2|31627.3|31679.6|31629.2|31680.2|31629.2|31678.3|31627.3|7
1641792150000|2022-01-10 05:22:30|31679|31629|31678.9|31628.8|31679.8|31629|31678.9|31627.8|8
1641792160000|2022-01-10 05:22:40|31679.1|31628.4|31683.5|31626.9|31688.1|31630|31678.7|31623.7|15
1641792170000|2022-01-10 05:22:50|31682.8|31627.3|31680|31630|31683.4|31630|31680|31626.9|8
1641792180000|2022-01-10 05:23:00|31679.6|31628.9|31680.3|31630.3|31680.3|31630.3|31679.6|31628.9|4
1641792190000|2022-01-10 05:23:10|31680.2|31630.2|31681.8|31629|31682.1|31630.2|31680.2|31628.1|7
1641792200000|2022-01-10 05:23:20|31679.5|31628.2|31678.5|31628.5|31680.2|31629.8|31678.5|31628.2|7
1641792210000|2022-01-10 05:23:30|31678.7|31628.7|31679.5|31629.2|31680.5|31629.2|31678.7|31628.2|8
1641792220000|2022-01-10 05:23:40|31680.2|31628.4|31682|31629.6|31682|31629.6|31677.7|31627|7
1641792230000|2022-01-10 05:23:50|31678.7|31628.7|31682.5|31627.2|31682.5|31629.5|31678.7|31627.2|5
1641792240000|2022-01-10 05:24:00|31682.1|31627.8|31679.6|31629.6|31682.1|31630.4|31679|31627.8|7
1641792250000|2022-01-10 05:24:10|31679|31629|31678.7|31628.7|31679.2|31629.2|31677.9|31627.3|9
1641792260000|2022-01-10 05:24:20|31678.9|31628.9|31678.6|31628.6|31679.7|31629.3|31678.6|31628.4|12
1641792270000|2022-01-10 05:24:30|31678.1|31628.1|31680.4|31628.8|31680.6|31629.4|31678.1|31627.8|9
1641792280000|2022-01-10 05:24:40|31680.1|31628.3|31680.1|31628.9|31681.6|31628.9|31679.2|31626.6|8
1641792290000|2022-01-10 05:24:50|31680|31628.7|31679.7|31629.7|31680|31630|31678.9|31628.7|8
1641792300000|2022-01-10 05:25:00|31681.3|31627.1|31678|31628|31682|31628.7|31678|31626.6|14
1641792310000|2022-01-10 05:25:10|31677.8|31627.8|31678.2|31628.1|31678.7|31628.7|31677.3|31627.3|13
1641792320000|2022-01-10 05:25:20|31678.1|31627.9|31677.4|31625.6|31680.1|31628.3|31677|31624|14
1641792330000|2022-01-10 05:25:30|31679.3|31624.6|31675.8|31625.5|31679.3|31625.8|31675.8|31624.1|10
1641792340000|2022-01-10 05:25:40|31678|31624.5|31678|31624.7|31678.8|31624.7|31677.9|31623.6|10
1641792350000|2022-01-10 05:25:50|31676.8|31626.8|31680.5|31623.8|31680.5|31626.9|31676.8|31623.8|6
1641792360000|2022-01-10 05:26:00|31680.4|31624.1|31679.3|31624.1|31680.5|31625|31678.9|31623.7|7
1641792370000|2022-01-10 05:26:10|31680.9|31623.3|31680.7|31624.6|31681.3|31624.6|31680.5|31623.3|6
1641792380000|2022-01-10 05:26:20|31677.2|31626.7|31679.7|31627.4|31680.1|31628|31677.2|31625.5|15
1641792390000|2022-01-10 05:26:30|31679.9|31627.5|31679.7|31629.7|31680.2|31629.7|31677.6|31626.6|12
1641792400000|2022-01-10 05:26:40|31680|31630|31679.8|31629.8|31680.1|31630|31679.6|31629.6|6
1641792410000|2022-01-10 05:26:50|31679.9|31629.9|31679.8|31626.1|31680.2|31630.2|31679.8|31626.1|10
1641792420000|2022-01-10 05:27:00|31680.6|31626.3|31681.3|31628.7|31681.3|31628.7|31679.5|31626.3|11
1641792430000|2022-01-10 05:27:10|31682.5|31628.8|31681.3|31628.6|31682.5|31628.8|31681.3|31626.6|4
1641792440000|2022-01-10 05:27:20|31682.4|31628.7|31678.6|31628.6|31682.4|31630.3|31678.1|31626.5|10
1641792450000|2022-01-10 05:27:30|31679.7|31629.7|31679.5|31629.5|31680.3|31630.3|31679.5|31629.5|6
1641792460000|2022-01-10 05:27:40|31679.7|31629.7|31680|31627.8|31682.5|31630|31679.7|31626.6|10
1641792470000|2022-01-10 05:27:50|31679.3|31627.6|31679.7|31629.3|31679.7|31629.6|31679.1|31627.6|6
1641792480000|2022-01-10 05:28:00|31680.4|31629|31681.6|31629.3|31681.6|31630|31680|31628.3|6
1641792490000|2022-01-10 05:28:10|31681.5|31629.2|31681.4|31628.9|31681.5|31630.6|31680.6|31628.6|6
1641792500000|2022-01-10 05:28:20|31681.3|31628.8|31679.8|31629.8|31681.3|31629.8|31677.3|31627.3|9
1641792510000|2022-01-10 05:28:30|31679.7|31629.7|31679.7|31629.7|31680|31630|31679.7|31629.7|3
1641792520000|2022-01-10 05:28:40|31681.2|31631.2|31681.8|31627.9|31681.8|31631.2|31681.2|31627.9|3
1641792530000|2022-01-10 05:28:50|31679.5|31627.8|31679.3|31626.8|31680.1|31629.1|31677.8|31626.2|13
1641792540000|2022-01-10 05:29:00|31682.6|31627.5|31681.4|31629.2|31682.7|31630.7|31680.5|31627.1|9
1641792550000|2022-01-10 05:29:10|31681.3|31629.1|31679.7|31629.7|31681.4|31629.7|31676.9|31625.4|14
1641792560000|2022-01-10 05:29:20|31679.6|31629.6|31679.6|31629.6|31681|31631|31679.4|31628.5|15
1641792570000|2022-01-10 05:29:30|31679.9|31629.9|31678.5|31627.9|31679.9|31629.9|31677.7|31627.3|12
1641792580000|2022-01-10 05:29:40|31678.7|31627.6|31678|31628|31678.7|31628.5|31677.2|31627.2|10
1641792590000|2022-01-10 05:29:50|31679.5|31627.5|31679.9|31629.4|31680.8|31629.6|31678.2|31627.5|7
1641792600000|2022-01-10 05:30:00|31679.8|31629.8|31682.2|31630.8|31684.5|31630.8|31678.9|31626.6|16
1641792610000|2022-01-10 05:30:10|31682.5|31630.5|31683|31630.1|31684.4|31632|31682|31628.1|8
1641792620000|2022-01-10 05:30:20|31682.6|31630.5|31684|31630.3|31684.6|31631.5|31681.5|31629.4|12
1641792630000|2022-01-10 05:30:30|31683.5|31631.1|31683.5|31630.5|31684.1|31631.6|31681.7|31628.6|11
1641792640000|2022-01-10 05:30:40|31681.9|31631.2|31681.7|31629.9|31683.9|31633.2|31680.7|31629.3|15
1641792650000|2022-01-10 05:30:50|31681.1|31631.1|31682.6|31630.4|31684.4|31631.2|31681.1|31628.7|9
1641792660000|2022-01-10 05:31:00|31682.4|31631.1|31682.4|31630.2|31684.6|31631.1|31682.3|31629.2|15
1641792670000|2022-01-10 05:31:10|31682.6|31630.6|31681.8|31631.8|31682.9|31632|31680.6|31630.6|8
1641792680000|2022-01-10 05:31:20|31682.2|31632.2|31682.9|31632.9|31682.9|31632.9|31681.8|31631.8|7
1641792690000|2022-01-10 05:31:30|31682.8|31632.8|31681|31631|31682.8|31632.8|31681|31631|5
1641792700000|2022-01-10 05:31:40|31681.1|31631.1|31684|31631.6|31684|31633|31681.1|31631.1|6
1641792710000|2022-01-10 05:31:50|31683.3|31632.3|31681.1|31631.1|31684.3|31632.6|31681.1|31631.1|6
1641792720000|2022-01-10 05:32:00|31683.4|31628.8|31681.9|31631.1|31684.9|31631.1|31681.9|31628.8|13
1641792730000|2022-01-10 05:32:10|31681.6|31631.6|31681|31631|31682.1|31632.1|31681|31631|4
1641792740000|2022-01-10 05:32:20|31681.6|31631.6|31681.4|31631.4|31681.9|31631.9|31680.9|31630.9|9
1641792750000|2022-01-10 05:32:30|31682.8|31632.1|31681.8|31631.8|31683.2|31632.2|31681.4|31630.4|9
1641792760000|2022-01-10 05:32:40|31680.7|31630.7|31680.7|31630.7|31681.4|31631.4|31680.1|31630.1|10
1641792770000|2022-01-10 05:32:50|31680.8|31630.8|31681.8|31630.4|31682.2|31631.5|31680.8|31630.4|8
1641792780000|2022-01-10 05:33:00|31681.1|31631.1|31685.2|31631.3|31685.2|31632.6|31681.1|31630.2|9
1641792790000|2022-01-10 05:33:10|31684.2|31632.2|31681.1|31629.7|31684.9|31632.2|31680.8|31629.7|11
1641792800000|2022-01-10 05:33:20|31684.8|31628|31682.2|31630.1|31684.8|31631.2|31679.1|31628|11
1641792810000|2022-01-10 05:33:30|31681.6|31631.6|31680.2|31630.2|31681.8|31631.8|31679.5|31627.4|14
1641792820000|2022-01-10 05:33:40|31680|31630|31680.5|31630.5|31681.4|31630.5|31678.4|31628.4|12
1641792830000|2022-01-10 05:33:50|31680.6|31630.6|31680.7|31630.7|31680.7|31630.7|31680.2|31630.2|6
1641792840000|2022-01-10 05:34:00|31685|31629.2|31679.7|31629.7|31685.8|31630.1|31678.5|31627.8|12
1641792850000|2022-01-10 05:34:10|31681.5|31629.9|31681.3|31629.2|31683.6|31630.3|31678.8|31624.8|17
1641792860000|2022-01-10 05:34:20|31681|31629.8|31681.6|31630|31681.6|31631|31680.7|31629.6|6
1641792870000|2022-01-10 05:34:30|31681|31630.3|31679.9|31629.8|31682|31630.4|31679.9|31628.9|7
1641792880000|2022-01-10 05:34:40|31680|31630|31681.4|31629|31681.5|31630.1|31679.4|31628.7|12
1641792890000|2022-01-10 05:34:50|31682.7|31628.3|31682.8|31627.9|31682.8|31629.9|31680.7|31627.7|12
1641792900000|2022-01-10 05:35:00|31682.4|31628.3|31685.6|31630.8|31685.6|31632.7|31678.8|31625|17
1641792910000|2022-01-10 05:35:10|31684.3|31629.4|31684.8|31627|31685.6|31630.5|31683.5|31626.3|13
1641792920000|2022-01-10 05:35:20|31685.1|31627.3|31683.3|31629.6|31685.1|31629.6|31683.3|31627.3|5
1641792930000|2022-01-10 05:35:30|31683.5|31629.2|31684.7|31627.7|31684.7|31629.9|31681.5|31627.7|5
1641792940000|2022-01-10 05:35:40|31684.8|31627.5|31684.3|31629.6|31684.8|31630.8|31682.4|31627.5|10
1641792950000|2022-01-10 05:35:50|31681.1|31629.2|31682|31632|31682|31632|31681.1|31629.2|9
1641792960000|2022-01-10 05:36:00|31686.2|31624.5|31681.8|31631.8|31686.2|31632.1|31681.6|31624.5|8
1641792970000|2022-01-10 05:36:10|31682|31631.3|31682.3|31630.8|31682.4|31631.3|31682|31630.6|4
1641792980000|2022-01-10 05:36:20|31680.3|31630.3|31680.8|31630.8|31680.8|31630.8|31680.3|31630.3|3
1641792990000|2022-01-10 05:36:30|31681.2|31631.2|31685.8|31635.4|31686|31635.7|31681.2|31631|19
1641793000000|2022-01-10 05:36:40|31685.6|31635.6|31682.1|31632.1|31697.2|31638.8|31682.1|31621.3|14
1641793010000|2022-01-10 05:36:50|31682.5|31632.5|31686|31636|31686.1|31636.1|31682.5|31632.5|5
1641793020000|2022-01-10 05:37:00|31681.8|31631.8|31683.1|31631.3|31683.7|31633.3|31681.8|31631|11
1641793030000|2022-01-10 05:37:10|31683.2|31631.8|31680.1|31630.1|31689.1|31634.6|31679.8|31625.1|9
1641793040000|2022-01-10 05:37:20|31680.3|31630.3|31682|31630.6|31682|31631.3|31680.3|31630.3|5
1641793050000|2022-01-10 05:37:30|31681.5|31631.5|31684.7|31631.2|31684.7|31633.3|31681.2|31631|13
1641793060000|2022-01-10 05:37:40|31684.6|31631.3|31684.1|31634.1|31686.2|31634.2|31683.5|31630.9|9
1641793070000|2022-01-10 05:37:50|31684.3|31634.2|31683|31633|31685.8|31634.3|31682.3|31631.7|9
1641793080000|2022-01-10 05:38:00|31683.2|31633.2|31684.4|31634.3|31684.4|31634.3|31683.2|31632.2|7
1641793090000|2022-01-10 05:38:10|31685.8|31632.3|31682.7|31631.9|31686.9|31633.1|31682.7|31630|7
1641793100000|2022-01-10 05:38:20|31682.9|31632.5|31684.5|31632.2|31686.4|31633.7|31682.3|31632.1|9
1641793110000|2022-01-10 05:38:30|31683.5|31633.5|31683.6|31633.6|31683.9|31633.9|31683.5|31633.5|4
1641793120000|2022-01-10 05:38:40|31683.7|31633.7|31682.7|31632.7|31683.7|31633.7|31682.7|31632.7|2
1641793130000|2022-01-10 05:38:50|31683.1|31633.1|31684.1|31632.1|31684.1|31633.4|31683.1|31632.1|4
1641793140000|2022-01-10 05:39:00|31685.6|31631.5|31684.8|31631.7|31685.6|31634.3|31681.3|31630.9|12
1641793150000|2022-01-10 05:39:10|31683.4|31633.4|31684.9|31632.8|31685.8|31633.8|31683.4|31630.3|9
1641793160000|2022-01-10 05:39:20|31684.3|31634.3|31682|31632|31685.6|31634.3|31681.3|31631.3|15
1641793170000|2022-01-10 05:39:30|31682.4|31632.4|31683.1|31633.1|31683.8|31633.1|31682.4|31631.6|6
1641793180000|2022-01-10 05:39:40|31684|31634|31683|31633|31684|31634|31681.8|31631.8|7
1641793190000|2022-01-10 05:39:50|31682.7|31632.7|31683.2|31633.2|31683.4|31633.4|31682.7|31632.7|4
1641793200000|2022-01-10 05:40:00|31687.3|31629.4|31682.9|31632.8|31687.3|31633.5|31682.6|31629.4|15
1641793210000|2022-01-10 05:40:10|31683.6|31632.6|31682.9|31632.9|31683.6|31633.3|31681.7|31631.7|8
1641793220000|2022-01-10 05:40:20|31681.6|31631.6|31682.4|31629|31682.8|31632.8|31681.6|31629|6
1641793230000|2022-01-10 05:40:30|31682.8|31628.6|31681.7|31631.2|31683.2|31631.2|31681.3|31628.6|9
1641793240000|2022-01-10 05:40:40|31682|31630.4|31682.7|31628.6|31682.7|31631|31681.6|31628.6|5
1641793250000|2022-01-10 05:40:50|31682.3|31629.4|31682.1|31628.8|31682.3|31630.4|31680.9|31628.8|5
1641793260000|2022-01-10 05:41:00|31682|31629.3|31681.6|31629.9|31682|31629.9|31681.6|31629.3|2
1641793270000|2022-01-10 05:41:10|31683.4|31629.1|31681.9|31631.9|31683.4|31633.3|31681.9|31629.1|5
1641793280000|2022-01-10 05:41:20|31680.6|31630.6|31682.3|31629.7|31683.7|31630.6|31680.6|31627.7|6
1641793290000|2022-01-10 05:41:30|31681.7|31630.3|31682.7|31628.2|31682.7|31630.3|31681.7|31628.2|4
1641793300000|2022-01-10 05:41:40|31682.3|31628.3|31684.1|31629.1|31684.5|31629.1|31682.3|31628.3|4
1641793310000|2022-01-10 05:41:50|31680|31629.5|31681.5|31631.5|31681.7|31631.7|31679.6|31629.5|7
1641793320000|2022-01-10 05:42:00|31681.2|31631.2|31680.6|31630.6|31684.3|31632.3|31680.3|31628.5|8
1641793330000|2022-01-10 05:42:10|31679.8|31629.8|31681|31631|31682.2|31631.8|31679.8|31628.9|5
1641793340000|2022-01-10 05:42:20|31680.8|31630.7|31685.1|31627.6|31686.4|31631.3|31680.4|31626.9|15
1641793350000|2022-01-10 05:42:30|31683.2|31629.4|31681.4|31629.6|31683.2|31631|31680.7|31629.4|5
1641793360000|2022-01-10 05:42:40|31681.6|31629.1|31680.5|31630.5|31681.6|31630.5|31680|31628.8|8
1641793370000|2022-01-10 05:42:50|31680.4|31630.4|31681.1|31631.1|31681.1|31631.1|31680.1|31630.1|7
1641793380000|2022-01-10 05:43:00|31680.9|31630.9|31682.3|31632.3|31685.6|31632.9|31680.1|31628.1|13
1641793390000|2022-01-10 05:43:10|31682.2|31632.2|31683.1|31629.1|31683.1|31632.2|31682.2|31629.1|2
1641793400000|2022-01-10 05:43:20|31682.2|31630.8|31681.1|31631.1|31682.2|31631.9|31680.7|31630.7|4
1641793410000|2022-01-10 05:43:30|31681.3|31631.3|31681.3|31631.3|31681.3|31631.3|31680.5|31630.5|8
1641793420000|2022-01-10 05:43:40|31681.1|31631.1|31680.9|31630.9|31681.1|31631.1|31680.9|31630.9|2
1641793430000|2022-01-10 05:43:50|31682.2|31632.2|31684.4|31628|31684.4|31632.2|31681.6|31628|4
1641793440000|2022-01-10 05:44:00|31682.2|31631.5|31681.2|31630.7|31683|31631.6|31679.6|31626.4|18
1641793450000|2022-01-10 05:44:10|31681.5|31631.5|31680.8|31630.8|31681.5|31631.5|31679.8|31629.8|8
1641793460000|2022-01-10 05:44:20|31680.6|31630.6|31680.5|31630.5|31682.1|31631.3|31680.5|31629.7|6
1641793470000|2022-01-10 05:44:30|31680.8|31630.8|31681.3|31628.9|31681.3|31630.9|31679.7|31628.9|6
1641793480000|2022-01-10 05:44:40|31680.6|31630.5|31681.3|31630|31681.3|31630.6|31680.6|31629.6|6
1641793490000|2022-01-10 05:44:50|31681|31630.2|31681.2|31631.2|31682.8|31631.2|31679.9|31625.8|13
1641793500000|2022-01-10 05:45:00|31680.6|31630.6|31679.8|31629.8|31681.9|31630.9|31679.8|31628.8|13
1641793510000|2022-01-10 05:45:10|31679.9|31629.9|31679.6|31629.6|31679.9|31629.9|31679.6|31629.6|2
1641793520000|2022-01-10 05:45:20|31680|31630|31681.1|31629.2|31681.1|31630.3|31677.9|31627.9|12
1641793530000|2022-01-10 05:45:30|31682.2|31630.1|31684.8|31629.8|31684.8|31630.8|31680.3|31628.7|8
1641793540000|2022-01-10 05:45:40|31683|31628|31681.1|31631.1|31683|31631.1|31681.1|31628|4
1641793550000|2022-01-10 05:45:50|31680.9|31630.9|31681.7|31626.8|31682.6|31632.5|31680.2|31626.8|17
1641793560000|2022-01-10 05:46:00|31682.9|31628|31680.7|31630.7|31682.9|31630.7|31680.1|31626.8|12
1641793570000|2022-01-10 05:46:10|31680.4|31630.4|31680.6|31630.6|31681.6|31630.7|31680.4|31629.7|6
1641793580000|2022-01-10 05:46:20|31680.7|31630.7|31681.2|31631|31682.7|31631|31680.7|31628.1|6
1641793590000|2022-01-10 05:46:30|31681.7|31630.5|31682.9|31631.2|31684.1|31633.3|31681.4|31630.5|10
1641793600000|2022-01-10 05:46:40|31682.3|31632.3|31682|31632|31682.3|31632.3|31680.4|31630.1|8
1641793610000|2022-01-10 05:46:50|31682.8|31631.8|31682.3|31632.3|31683|31633|31682.3|31631.8|7
1641793620000|2022-01-10 05:47:00|31682.4|31632.4|31682.9|31632.9|31683.4|31632.9|31682.2|31631.5|6
1641793630000|2022-01-10 05:47:10|31681.4|31631.1|31686.5|31627.5|31686.5|31631.5|31681.4|31627.2|11
1641793640000|2022-01-10 05:47:20|31686.6|31626.2|31684.1|31627.5|31686.6|31629.1|31682.8|31626.2|12
1641793650000|2022-01-10 05:47:30|31683.9|31628.1|31683.2|31632|31689|31632|31683.1|31626.4|11
1641793660000|2022-01-10 05:47:40|31684.3|31631.3|31681.9|31631.9|31684.4|31632.6|31681.6|31631.1|13
1641793670000|2022-01-10 05:47:50|31682.1|31632.1|31681.9|31631.9|31682.1|31632.1|31680.8|31630.8|10
1641793680000|2022-01-10 05:48:00|31681.6|31631.6|31684.8|31630.6|31684.8|31632.8|31681.6|31630.6|9
1641793690000|2022-01-10 05:48:10|31684.5|31630.2|31686.5|31629.5|31687.6|31631.9|31684.5|31629.5|10
1641793700000|2022-01-10 05:48:20|31681.7|31631.7|31681.3|31631.3|31684.9|31631.8|31681.3|31629.7|7
1641793710000|2022-01-10 05:48:30|31681.7|31631.7|31681.9|31631.9|31683.5|31632.4|31680.9|31630.1|7
1641793720000|2022-01-10 05:48:40|31682.3|31632.3|31682.7|31632.7|31683.3|31632.8|31682.2|31631.7|7
1641793730000|2022-01-10 05:48:50|31686.8|31628.8|31682.4|31631.6|31686.8|31631.8|31681.8|31628.8|13
1641793740000|2022-01-10 05:49:00|31682.7|31631.3|31682.1|31632.1|31683.2|31632.2|31681.9|31631.2|10
1641793750000|2022-01-10 05:49:10|31682|31632|31681.3|31631.3|31682|31632|31680.6|31630.6|6
1641793760000|2022-01-10 05:49:20|31681.1|31631.1|31683.4|31631.4|31683.9|31632|31680.8|31630.8|7
1641793770000|2022-01-10 05:49:30|31682.4|31632.4|31682.9|31632.9|31683.4|31633.4|31682.4|31632.4|6
1641793780000|2022-01-10 05:49:40|31682.7|31632.7|31681.4|31631.4|31683.7|31632.8|31681.1|31631.1|8
1641793790000|2022-01-10 05:49:50|31681.9|31631.9|31681.9|31631.9|31683.3|31632.7|31681.8|31631.7|6
1641793800000|2022-01-10 05:50:00|31681.7|31631.7|31682.2|31627.6|31688.5|31631.8|31679.5|31622.7|21
1641793810000|2022-01-10 05:50:10|31679.9|31629.9|31678.1|31628.1|31681.1|31629.9|31678|31625.6|15
1641793820000|2022-01-10 05:50:20|31678.4|31628.4|31680.2|31626.9|31680.2|31628.5|31678.4|31626.9|7
1641793830000|2022-01-10 05:50:30|31679.4|31627.8|31677.4|31627.4|31679.9|31628.7|31677|31627|12
1641793840000|2022-01-10 05:50:40|31677.6|31627.6|31678.3|31628.3|31679|31628.9|31676.6|31626.6|14
1641793850000|2022-01-10 05:50:50|31676.9|31626.9|31678.2|31628.2|31678.2|31628.2|31676.9|31626.9|14
1641793860000|2022-01-10 05:51:00|31678.5|31628.5|31678.7|31628.7|31679|31628.7|31678|31626.7|11
1641793870000|2022-01-10 05:51:10|31678.8|31628.8|31678.4|31628.4|31679.4|31628.8|31676.6|31626.6|8
1641793880000|2022-01-10 05:51:20|31678.1|31628.1|31677.6|31627.6|31678.3|31628.3|31677.6|31627.6|6
1641793890000|2022-01-10 05:51:30|31677.8|31627.8|31677.6|31627.6|31677.9|31627.9|31676.7|31626.7|11
1641793900000|2022-01-10 05:51:40|31678.1|31626.5|31677.8|31627.8|31679.5|31627.8|31676.8|31626.3|8
1641793910000|2022-01-10 05:51:50|31676.2|31626.2|31676.8|31626.8|31677.3|31627.3|31676.1|31626.1|6
1641793920000|2022-01-10 05:52:00|31677.2|31627.2|31677.3|31627.3|31677.5|31627.5|31676.2|31626.2|8
1641793930000|2022-01-10 05:52:10|31677.5|31627.5|31677.5|31627.5|31678.3|31628.3|31677.5|31627.5|10
1641793940000|2022-01-10 05:52:20|31677.7|31627.7|31677.9|31627.9|31678.1|31628.1|31677.7|31627.7|3
1641793950000|2022-01-10 05:52:30|31677.8|31627.8|31679.3|31624.8|31680.5|31627.8|31675.5|31624.8|14
1641793960000|2022-01-10 05:52:40|31675.3|31625.3|31680.8|31623.4|31680.8|31627.4|31674.4|31623.2|12
1641793970000|2022-01-10 05:52:50|31680.4|31623.8|31676.2|31626.2|31680.4|31626.2|31674.6|31623.8|9
1641793980000|2022-01-10 05:53:00|31676.1|31626.1|31675.8|31625.8|31676.5|31626.5|31675.8|31625.8|8
1641793990000|2022-01-10 05:53:10|31675.9|31625.9|31675.2|31625.2|31676|31625.9|31674.8|31624.7|7
1641794000000|2022-01-10 05:53:20|31675|31625|31677.4|31624.1|31677.4|31625.4|31675|31624.1|11
1641794010000|2022-01-10 05:53:30|31677.3|31624.3|31675.5|31625.5|31677.7|31626|31674.4|31623.9|10
1641794020000|2022-01-10 05:53:40|31675.6|31625.6|31676.8|31624.7|31678.7|31625.9|31675.6|31623.7|10
1641794030000|2022-01-10 05:53:50|31676.1|31625.3|31674.9|31624.9|31676.6|31626.3|31674.8|31624.8|7
1641794040000|2022-01-10 05:54:00|31675.2|31625.2|31676|31623.5|31676.2|31625.2|31674.7|31623.5|9
1641794050000|2022-01-10 05:54:10|31675.3|31622.9|31675.2|31621.7|31676.1|31623.9|31673.6|31621.7|9
1641794060000|2022-01-10 05:54:20|31675.5|31621.8|31673|31623|31677.2|31624.2|31673|31620.3|11
1641794070000|2022-01-10 05:54:30|31673.3|31623.3|31673|31623|31673.4|31623.4|31672.2|31622.1|13
1641794080000|2022-01-10 05:54:40|31673.2|31622.6|31674.9|31624.9|31674.9|31624.9|31672.5|31622.5|15
1641794090000|2022-01-10 05:54:50|31674.6|31624.6|31676.7|31621.7|31678.7|31626.3|31674.3|31621.7|12
1641794100000|2022-01-10 05:55:00|31676.2|31622.2|31676.2|31624|31676.9|31624.5|31675.3|31621.8|16
1641794110000|2022-01-10 05:55:10|31675.2|31623.4|31675.8|31625.8|31676.9|31626.3|31675.2|31622.7|10
1641794120000|2022-01-10 05:55:20|31676|31626|31676|31626|31676.7|31626.2|31675.9|31625.3|7
1641794130000|2022-01-10 05:55:30|31679.8|31623.6|31676.5|31626.5|31680|31626.5|31676.5|31623.4|9
1641794140000|2022-01-10 05:55:40|31677.2|31625.8|31679.1|31624.9|31679.1|31627.5|31676.7|31624.9|8
1641794150000|2022-01-10 05:55:50|31678.4|31626.1|31678.8|31626.3|31680.3|31626.6|31677.5|31625.4|11
1641794160000|2022-01-10 05:56:00|31677.5|31627|31678.9|31626.1|31678.9|31627.3|31677.1|31626.1|16
1641794170000|2022-01-10 05:56:10|31677.5|31627.5|31676.7|31626.7|31677.5|31627.5|31676.6|31626.6|5
1641794180000|2022-01-10 05:56:20|31677.6|31627.6|31679.7|31625.1|31679.7|31627.9|31677.6|31625.1|6
1641794190000|2022-01-10 05:56:30|31678.9|31626.2|31678.2|31628.2|31679.1|31628.2|31677|31626.2|8
1641794200000|2022-01-10 05:56:40|31678.3|31628.3|31677.6|31627.6|31678.4|31628.4|31676.8|31626.8|5
1641794210000|2022-01-10 05:56:50|31677.7|31627.7|31676.5|31626.5|31680.4|31628.2|31676.5|31626.5|7
1641794220000|2022-01-10 05:57:00|31676.4|31626.4|31679.7|31626.7|31679.7|31627.5|31676.4|31626|16
1641794230000|2022-01-10 05:57:10|31678.2|31625|31677.7|31626.9|31679.3|31626.9|31677.7|31625|11
1641794240000|2022-01-10 05:57:20|31677.9|31627.7|31683|31623|31683|31628.2|31676.7|31623|9
1641794250000|2022-01-10 05:57:30|31681.8|31625.9|31679.9|31626.1|31681.8|31628.7|31675.3|31625.3|17
1641794260000|2022-01-10 05:57:40|31680.1|31625.7|31681.1|31627|31681.4|31629.1|31679|31625.7|7
1641794270000|2022-01-10 05:57:50|31680.8|31627.4|31675.4|31625.4|31680.8|31627.4|31675.4|31625.4|7
1641794280000|2022-01-10 05:58:00|31675.6|31625.6|31677.3|31627.3|31677.7|31627.3|31675.6|31625.6|9
1641794290000|2022-01-10 05:58:10|31677.1|31627.1|31681.8|31623.7|31682.9|31627.1|31676.6|31621.4|17
1641794300000|2022-01-10 05:58:20|31682.1|31624.1|31678.3|31628.3|31682.1|31628.5|31677.5|31624.1|21
1641794310000|2022-01-10 05:58:30|31678.6|31628.6|31678|31628|31679.6|31628.9|31677.5|31627.4|20
1641794320000|2022-01-10 05:58:40|31678.3|31628.3|31680.7|31625.1|31681.5|31628.3|31677.4|31625.1|14
1641794330000|2022-01-10 05:58:50|31680.9|31625.2|31679|31625.9|31680.9|31626.5|31678.4|31625.2|13
1641794340000|2022-01-10 05:59:00|31678.3|31626.3|31678.6|31628|31679|31628.3|31677.8|31626.3|12
1641794350000|2022-01-10 05:59:10|31678.1|31627.8|31678.5|31621.2|31678.5|31628.1|31672.6|31621.2|11
1641794360000|2022-01-10 05:59:20|31679.8|31620.7|31676.7|31622.4|31679.8|31624.2|31673.3|31620.7|23
1641794370000|2022-01-10 05:59:30|31676.8|31622.9|31675.9|31623.9|31676.8|31624.4|31674|31622.8|14
1641794380000|2022-01-10 05:59:40|31676.5|31623.5|31675.9|31625.5|31676.5|31625.6|31675.1|31623.5|6
1641794390000|2022-01-10 05:59:50|31675.4|31625.4|31677.9|31623.7|31677.9|31625.4|31674.9|31623.3|9
1641794400000|2022-01-10 06:00:00|31676.8|31625.2|31676.3|31626.3|31676.8|31626.4|31673.5|31622.8|20
1641794410000|2022-01-10 06:00:10|31675.9|31625.9|31675.6|31625.6|31676.2|31626.2|31675.2|31625.2|13
1641794420000|2022-01-10 06:00:20|31675.7|31625.7|31673.7|31623.7|31676.3|31626.3|31673.7|31623.7|20
1641794430000|2022-01-10 06:00:30|31674|31624|31675.3|31625.3|31675.9|31625.9|31673.7|31623.7|20
1641794440000|2022-01-10 06:00:40|31675.4|31625.4|31675.2|31625.2|31675.4|31625.4|31675.1|31625.1|4
1641794450000|2022-01-10 06:00:50|31674.9|31624.9|31674.8|31624.8|31675.3|31625.3|31672.6|31622.6|22
1641794460000|2022-01-10 06:01:00|31675|31625|31674.7|31624.7|31676|31626|31674.5|31624.5|27
1641794470000|2022-01-10 06:01:10|31674.4|31624.4|31675.2|31625.2|31675.3|31625.3|31673.8|31623.8|24
1641794480000|2022-01-10 06:01:20|31674.8|31624.8|31675|31625|31675.7|31625.7|31674.8|31624.8|19
1641794490000|2022-01-10 06:01:30|31675.7|31625.7|31675.1|31625.1|31675.9|31625.9|31674.8|31624.8|20
1641794500000|2022-01-10 06:01:40|31675.9|31625.9|31675.1|31625.1|31676.2|31626.2|31675.1|31625.1|21
1641794510000|2022-01-10 06:01:50|31676.2|31626.2|31679.3|31629.3|31680.4|31644.8|31664.2|31625.1|22
1641794520000|2022-01-10 06:02:00|31679.5|31629.5|31665.2|31645.2|31679.5|31645.2|31663.5|31628.9|12
1641794530000|2022-01-10 06:02:10|31665.4|31645.4|31665.6|31645.6|31665.6|31645.6|31665.4|31645.4|4
1641794540000|2022-01-10 06:02:20|31665.5|31645.5|31666|31646|31666.5|31646.5|31665.5|31645.5|10
1641794550000|2022-01-10 06:02:30|31665.9|31645.9|31680.9|31630.9|31680.9|31646.3|31665.6|31630.9|8
1641794560000|2022-01-10 06:02:40|31680.6|31630.6|31664.8|31644.8|31681.7|31644.8|31664.5|31630.6|10
1641794570000|2022-01-10 06:02:50|31665.1|31645.1|31665.6|31645.6|31665.9|31645.9|31664.7|31644.7|7
1641794580000|2022-01-10 06:03:00|31665.8|31645.8|31665.3|31645.3|31665.8|31645.8|31665.3|31645.3|8
1641794590000|2022-01-10 06:03:10|31665.2|31645.2|31664.8|31644.8|31680.1|31645.2|31663.6|31629.2|16
1641794600000|2022-01-10 06:03:20|31664.1|31644.1|31665.1|31645.1|31666|31646|31663.7|31643.7|24
1641794610000|2022-01-10 06:03:30|31664.4|31644.4|31664|31644|31665.4|31645.4|31664|31644|6
1641794620000|2022-01-10 06:03:40|31663.7|31643.7|31664.1|31644.1|31664.3|31644.3|31663.5|31643.5|7
1641794630000|2022-01-10 06:03:50|31664.2|31644.2|31664.8|31644.8|31665.4|31645.4|31664.2|31644.2|22
1641794640000|2022-01-10 06:04:00|31664.7|31644.7|31681.3|31631.3|31681.4|31645.7|31664.4|31631|29
1641794650000|2022-01-10 06:04:10|31681.2|31631.2|31665.3|31645.3|31682.1|31646.2|31665.2|31630.8|21
1641794660000|2022-01-10 06:04:20|31666|31646|31665.6|31645.6|31666.1|31646.1|31665.2|31645.2|22
1641794670000|2022-01-10 06:04:30|31665.7|31645.7|31666.8|31646.8|31666.8|31646.8|31664.8|31644.8|25
1641794680000|2022-01-10 06:04:40|31666.9|31646.9|31665.8|31645.8|31667.1|31647.1|31665.7|31645.7|12
1641794690000|2022-01-10 06:04:50|31666|31646|31665.9|31645.9|31666.7|31646.7|31664.9|31644.9|22
1641794700000|2022-01-10 06:05:00|31666.1|31646.1|31666.2|31646.2|31667.6|31647.6|31665.9|31645.9|23
1641794710000|2022-01-10 06:05:10|31667.4|31647.4|31668.6|31648.6|31668.6|31648.6|31666.1|31646.1|19
1641794720000|2022-01-10 06:05:20|31668.2|31648.2|31668|31648|31668.9|31648.9|31666.7|31646.7|29
1641794730000|2022-01-10 06:05:30|31667.8|31647.8|31669.1|31649.1|31669.1|31649.1|31667.6|31647.6|30
1641794740000|2022-01-10 06:05:40|31668.6|31648.6|31670.6|31650.6|31686.2|31650.9|31668.6|31633.2|24
1641794750000|2022-01-10 06:05:50|31670.3|31650.3|31670.5|31650.5|31671.2|31651.2|31669.4|31649.4|16
1641794760000|2022-01-10 06:06:00|31670.6|31650.6|31686.1|31636.1|31686.2|31651.2|31669.5|31635.8|21
1641794770000|2022-01-10 06:06:10|31686|31636|31690.1|31640.1|31690.2|31653.2|31672.7|31635.1|29
1641794780000|2022-01-10 06:06:20|31689.8|31639.8|31675.3|31655.3|31690.4|31655.4|31672.9|31639.1|31
1641794790000|2022-01-10 06:06:30|31675.5|31655.5|31674.8|31654.8|31675.7|31655.7|31674.5|31654.5|33
1641794800000|2022-01-10 06:06:40|31675.2|31655.2|31688.6|31638.6|31690.3|31655.5|31674.3|31637.4|38
1641794810000|2022-01-10 06:06:50|31688.8|31638.8|31690.8|31640.8|31690.8|31640.8|31688.6|31638.6|25
1641794820000|2022-01-10 06:07:00|31690.7|31640.7|31690.3|31640.3|31690.9|31640.9|31690.3|31640.3|11
1641794830000|2022-01-10 06:07:10|31690.5|31640.5|31690.6|31640.6|31690.7|31640.7|31690.2|31640.2|9
1641794840000|2022-01-10 06:07:20|31690.3|31640.3|31690.4|31640.4|31691.5|31641.5|31689.9|31639.9|13
1641794850000|2022-01-10 06:07:30|31690.5|31640.5|31692.8|31642.8|31693.7|31643.7|31690.5|31640.5|17
1641794860000|2022-01-10 06:07:40|31693|31643|31692.9|31642.9|31694.6|31657.9|31675.9|31641.3|24
1641794870000|2022-01-10 06:07:50|31693.2|31643.2|31679.1|31659.1|31693.6|31659.4|31677.2|31642.1|23
1641794880000|2022-01-10 06:08:00|31678.5|31658.5|31678.5|31658.5|31679.1|31659.1|31677.8|31657.8|10
1641794890000|2022-01-10 06:08:10|31679.9|31659.9|31678.6|31658.6|31679.9|31659.9|31678.6|31658.6|5
1641794900000|2022-01-10 06:08:20|31679.2|31659.2|31678.3|31658.3|31679.2|31659.2|31678.3|31658.3|4
1641794910000|2022-01-10 06:08:30|31680.5|31660.5|31677.9|31657.9|31680.5|31660.5|31677.9|31657.9|17
1641794920000|2022-01-10 06:08:40|31678.1|31658.1|31677.5|31657.5|31678.7|31658.7|31677.4|31657.4|9
1641794930000|2022-01-10 06:08:50|31677.6|31657.6|31676.7|31656.7|31678|31658|31676|31656|25
1641794940000|2022-01-10 06:09:00|31693|31643|31692.9|31642.9|31693|31643|31692.1|31642.1|10
1641794950000|2022-01-10 06:09:10|31693.2|31643.2|31695.2|31645.2|31695.2|31645.2|31692.7|31642.7|17
1641794960000|2022-01-10 06:09:20|31695.4|31645.4|31695.4|31645.4|31695.6|31645.6|31695.2|31645.2|9
1641794970000|2022-01-10 06:09:30|31695.5|31645.5|31695|31645|31695.5|31645.5|31694.7|31644.7|11
1641794980000|2022-01-10 06:09:40|31694.5|31644.5|31694.2|31644.2|31694.8|31644.8|31693.9|31643.9|10
1641794990000|2022-01-10 06:09:50|31678.1|31658.1|31679.7|31659.7|31679.7|31659.7|31678.1|31658.1|9
1641795000000|2022-01-10 06:10:00|31694.6|31644.6|31695.1|31645.1|31695.1|31645.1|31694.5|31644.5|8
1641795010000|2022-01-10 06:10:10|31695.2|31645.2|31679.9|31659.9|31695.2|31660|31679.5|31645.2|11
1641795020000|2022-01-10 06:10:20|31680|31660|31679.3|31659.3|31680.2|31660.2|31679.3|31659.3|6
1641795030000|2022-01-10 06:10:30|31679.6|31659.6|31678.6|31658.6|31680.4|31660.4|31678.6|31658.6|12
1641795040000|2022-01-10 06:10:40|31678.7|31658.7|31678.4|31658.4|31678.8|31658.8|31678.4|31658.4|3
1641795050000|2022-01-10 06:10:50|31678.7|31658.7|31678.2|31658.2|31678.9|31658.9|31678.2|31658.2|4
1641795060000|2022-01-10 06:11:00|31678.5|31658.5|31677.5|31657.5|31678.7|31658.7|31677.5|31657.5|7
1641795070000|2022-01-10 06:11:10|31677.1|31657.1|31677.9|31657.9|31677.9|31657.9|31677.1|31657.1|8
1641795080000|2022-01-10 06:11:20|31678|31658|31692.5|31642.5|31692.5|31658.1|31677.3|31642.5|6
1641795090000|2022-01-10 06:11:30|31692.6|31642.6|31691.9|31641.9|31692.6|31642.6|31691.6|31641.6|9
1641795100000|2022-01-10 06:11:40|31691.7|31641.7|31691.5|31641.5|31691.7|31641.7|31691.4|31641.4|5
1641795110000|2022-01-10 06:11:50|31691.2|31641.2|31691.8|31641.8|31691.8|31641.8|31691.1|31641.1|9
1641795120000|2022-01-10 06:12:00|31692.1|31642.1|31691.5|31641.5|31692.4|31642.4|31691.1|31641.1|10
1641795130000|2022-01-10 06:12:10|31691.6|31641.6|31692.1|31642.1|31692.1|31642.1|31691.6|31641.6|3
1641795140000|2022-01-10 06:12:20|31692.2|31642.2|31694|31644|31694|31644|31691.4|31641.4|14
1641795150000|2022-01-10 06:12:30|31694.2|31644.2|31678.9|31658.9|31694.8|31658.9|31678.9|31644.2|6
1641795160000|2022-01-10 06:12:40|31679.7|31659.7|31679.5|31659.5|31679.9|31659.9|31679.2|31659.2|9
1641795170000|2022-01-10 06:12:50|31679.4|31659.4|31679.2|31659.2|31680|31660|31678|31658|9
1641795180000|2022-01-10 06:13:00|31679.9|31659.9|31679.1|31659.1|31679.9|31659.9|31677.9|31657.9|12
1641795190000|2022-01-10 06:13:10|31679.6|31659.6|31679.1|31659.1|31679.6|31659.6|31679.1|31659.1|5
1641795200000|2022-01-10 06:13:20|31679.4|31659.4|31679.1|31659.1|31679.4|31659.4|31679.1|31659.1|5
1641795210000|2022-01-10 06:13:30|31679.2|31659.2|31692.7|31642.7|31693.5|31659.2|31678|31641.2|17
1641795220000|2022-01-10 06:13:40|31691.2|31641.2|31691.1|31641.1|31691.4|31641.4|31690.1|31640.1|9
1641795230000|2022-01-10 06:13:50|31690.5|31640.5|31691.9|31641.9|31692.4|31642.4|31690.5|31640.5|10
1641795240000|2022-01-10 06:14:00|31692|31642|31691.9|31641.9|31692.3|31642.3|31691.4|31641.4|12
1641795250000|2022-01-10 06:14:10|31692|31642|31691.9|31641.9|31692.2|31642.2|31691.9|31641.9|5
1641795260000|2022-01-10 06:14:20|31691.7|31641.7|31691.7|31641.7|31691.7|31641.7|31691.6|31641.6|3
1641795270000|2022-01-10 06:14:30|31690.7|31640.7|31693.3|31643.3|31694.1|31656.6|31676.3|31640.7|14
1641795280000|2022-01-10 06:14:40|31694.1|31644.1|31693.9|31643.9|31694.4|31644.4|31693.2|31643.2|9
1641795290000|2022-01-10 06:14:50|31678.1|31658.1|31694.6|31644.6|31694.7|31659.6|31678|31644.4|16
1641795300000|2022-01-10 06:15:00|31695|31645|31694.4|31644.4|31695.1|31645.1|31694.3|31644.3|10
1641795310000|2022-01-10 06:15:10|31694.3|31644.3|31694.6|31644.6|31694.8|31644.8|31694.1|31644.1|5
1641795320000|2022-01-10 06:15:20|31694.4|31644.4|31694.5|31644.5|31695.1|31645.1|31694|31644|8
1641795330000|2022-01-10 06:15:30|31694.4|31644.4|31693.4|31643.4|31694.4|31644.4|31693.3|31643.3|8
1641795340000|2022-01-10 06:15:40|31693|31643|31694|31644|31694|31644|31693|31643|8
1641795350000|2022-01-10 06:15:50|31693.8|31643.8|31693.3|31643.3|31693.8|31643.8|31692.8|31642.8|6
1641795360000|2022-01-10 06:16:00|31693.2|31643.2|31692.8|31642.8|31693.2|31643.2|31692.7|31642.7|10
1641795370000|2022-01-10 06:16:10|31693|31643|31693.2|31643.2|31693.5|31643.5|31693|31643|3
1641795380000|2022-01-10 06:16:20|31693.1|31643.1|31693.4|31643.4|31693.9|31643.9|31692.6|31642.6|12
1641795390000|2022-01-10 06:16:30|31692.9|31642.9|31692.9|31642.9|31693.8|31643.8|31692.6|31642.6|12
1641795400000|2022-01-10 06:16:40|31693.1|31643.1|31692.6|31642.6|31693.1|31643.1|31692.6|31642.6|8
1641795410000|2022-01-10 06:16:50|31692.5|31642.5|31692.1|31642.1|31692.5|31642.5|31692.1|31642.1|5
1641795420000|2022-01-10 06:17:00|31691.7|31641.7|31695.8|31645.8|31695.8|31659.3|31676.9|31641.7|21
1641795430000|2022-01-10 06:17:10|31696.2|31646.2|31694.3|31644.3|31696.2|31646.2|31694.3|31644.3|7
1641795440000|2022-01-10 06:17:20|31694.1|31644.1|31694.4|31644.4|31694.7|31644.7|31693|31643|11
1641795450000|2022-01-10 06:17:30|31693.9|31643.9|31694.2|31644.2|31694.4|31644.4|31693.7|31643.7|7
1641795460000|2022-01-10 06:17:40|31694.1|31644.1|31694.2|31644.2|31694.9|31644.9|31694|31644|10
1641795470000|2022-01-10 06:17:50|31693.8|31643.8|31693.1|31643.1|31694.5|31644.5|31693.1|31643.1|14
1641795480000|2022-01-10 06:18:00|31692.9|31642.9|31680.1|31660.1|31692.9|31660.3|31678.9|31642.9|10
1641795490000|2022-01-10 06:18:10|31680.2|31660.2|31693.4|31643.4|31695.3|31660.3|31678.1|31642.9|18
1641795500000|2022-01-10 06:18:20|31693|31643|31678.2|31658.2|31693|31658.2|31677.6|31643|7
1641795510000|2022-01-10 06:18:30|31678.3|31658.3|31680.5|31660.5|31680.5|31660.5|31678.3|31658.3|12
1641795520000|2022-01-10 06:18:40|31680.1|31660.1|31679.9|31659.9|31680.2|31660.2|31679.5|31659.5|12
1641795530000|2022-01-10 06:18:50|31679.7|31659.7|31680.4|31660.4|31680.4|31660.4|31678.3|31658.3|5
1641795540000|2022-01-10 06:19:00|31679.5|31659.5|31680.2|31660.2|31680.8|31660.8|31679.5|31659.5|9
1641795550000|2022-01-10 06:19:10|31680.4|31660.4|31694.1|31644.1|31694.8|31660.4|31680.4|31644|5
1641795560000|2022-01-10 06:19:20|31693|31643|31695.4|31645.4|31695.8|31645.8|31693|31643|7
1641795570000|2022-01-10 06:19:30|31695.3|31645.3|31695.7|31645.7|31695.9|31645.9|31695.2|31645.2|8
1641795580000|2022-01-10 06:19:40|31695.6|31645.6|31679.7|31659.7|31695.6|31660.5|31679.1|31645.2|9
1641795590000|2022-01-10 06:19:50|31679.5|31659.5|31680.2|31660.2|31680.9|31660.9|31679.5|31659.5|8
1641795600000|2022-01-10 06:20:00|31679.9|31659.9|31679.9|31659.9|31680.4|31660.4|31677.7|31657.7|15
1641795610000|2022-01-10 06:20:10|31679.6|31659.6|31679.5|31659.5|31680.1|31660.1|31678.9|31658.9|14
1641795620000|2022-01-10 06:20:20|31680.7|31660.7|31679.2|31659.2|31680.7|31660.7|31679.2|31659.2|11
1641795630000|2022-01-10 06:20:30|31679.6|31659.6|31680.5|31660.5|31680.5|31660.5|31679.5|31659.5|5
1641795640000|2022-01-10 06:20:40|31680.1|31660.1|31680.6|31660.6|31680.6|31660.6|31679.8|31659.8|10
1641795650000|2022-01-10 06:20:50|31680.7|31660.7|31696.6|31646.6|31697|31660.7|31679.2|31645.2|12
1641795660000|2022-01-10 06:21:00|31695.3|31645.3|31695.9|31645.9|31696.6|31646.6|31695.3|31645.3|16
1641795670000|2022-01-10 06:21:10|31694.9|31644.9|31695.6|31645.6|31696.1|31646.1|31694.9|31644.9|11
1641795680000|2022-01-10 06:21:20|31696|31646|31697.5|31647.5|31697.5|31647.5|31695.4|31645.4|8
1641795690000|2022-01-10 06:21:30|31697.9|31647.9|31697.4|31647.4|31699|31649|31697.4|31647.4|10
1641795700000|2022-01-10 06:21:40|31698.3|31648.3|31699.2|31649.2|31699.4|31649.4|31697.1|31647.1|15
1641795710000|2022-01-10 06:21:50|31698.9|31648.9|31700.4|31650.4|31700.4|31650.4|31698|31648|16
1641795720000|2022-01-10 06:22:00|31699.6|31649.6|31699.8|31649.8|31700.1|31650.1|31699.2|31649.2|10
1641795730000|2022-01-10 06:22:10|31700.6|31650.6|31700|31650|31700.6|31650.6|31699.5|31649.5|19
1641795740000|2022-01-10 06:22:20|31699.2|31649.2|31700.1|31650.1|31700.2|31650.2|31699.2|31649.2|11
1641795750000|2022-01-10 06:22:30|31699.9|31649.9|31699.4|31649.4|31700.1|31650.1|31699.4|31649.4|9
1641795760000|2022-01-10 06:22:40|31699.7|31649.7|31699.2|31649.2|31700.2|31650.2|31699.2|31649.2|13
1641795770000|2022-01-10 06:22:50|31699.9|31649.9|31683|31663|31701.6|31663|31683|31647.9|31
1641795780000|2022-01-10 06:23:00|31684.4|31664.4|31698.9|31648.9|31699.9|31664.5|31683.2|31648|21
1641795790000|2022-01-10 06:23:10|31698.4|31648.4|31700|31650|31700.2|31650.2|31698|31648|16
1641795800000|2022-01-10 06:23:20|31699.5|31649.5|31700.7|31650.7|31700.7|31667.1|31684.3|31649|20
1641795810000|2022-01-10 06:23:30|31699.9|31649.9|31698.2|31648.2|31700|31650|31697|31647|28
1641795820000|2022-01-10 06:23:40|31698.1|31648.1|31696.8|31646.8|31698.7|31648.7|31696.6|31646.6|21
1641795830000|2022-01-10 06:23:50|31696.7|31646.7|31698.4|31648.4|31698.4|31648.4|31696.5|31646.5|12
1641795840000|2022-01-10 06:24:00|31698.1|31648.1|31698.5|31648.5|31698.5|31648.5|31696.7|31646.7|13
1641795850000|2022-01-10 06:24:10|31698.2|31648.2|31700.3|31650.3|31700.3|31650.3|31697.7|31647.7|26
1641795860000|2022-01-10 06:24:20|31699.8|31649.8|31699.3|31649.3|31700.7|31650.7|31699.1|31649.1|13
1641795870000|2022-01-10 06:24:30|31699.1|31649.1|31699.5|31649.5|31699.5|31649.5|31698.4|31648.4|11
1641795880000|2022-01-10 06:24:40|31699.1|31649.1|31699.1|31649.1|31699.6|31649.6|31699|31649|12
1641795890000|2022-01-10 06:24:50|31699|31649|31700.4|31650.4|31701.2|31651.2|31698.8|31648.8|13
1641795900000|2022-01-10 06:25:00|31701.4|31651.4|31700.3|31650.3|31701.7|31651.7|31700|31650|11
1641795910000|2022-01-10 06:25:10|31700.2|31650.2|31700.4|31650.4|31701.1|31651.1|31699.7|31649.7|12
1641795920000|2022-01-10 06:25:20|31700.5|31650.5|31700.7|31650.7|31700.8|31650.8|31700.2|31650.2|7
1641795930000|2022-01-10 06:25:30|31700.6|31650.6|31700.2|31650.2|31701.4|31651.4|31699.6|31649.6|12
1641795940000|2022-01-10 06:25:40|31700|31650|31700.4|31650.4|31701.3|31651.3|31698.6|31648.6|11
1641795950000|2022-01-10 06:25:50|31698.5|31648.5|31698.4|31648.4|31699.3|31649.3|31698.4|31648.4|10
1641795960000|2022-01-10 06:26:00|31698.6|31648.6|31688.1|31668.1|31702.3|31669.4|31687.5|31648.6|22
1641795970000|2022-01-10 06:26:10|31687.6|31667.6|31686.9|31666.9|31688.9|31668.9|31685.7|31665.7|27
1641795980000|2022-01-10 06:26:20|31686.7|31666.7|31687.7|31667.7|31687.7|31667.7|31686.2|31666.2|16
1641795990000|2022-01-10 06:26:30|31687.4|31667.4|31703.2|31653.2|31703.9|31667.6|31685.6|31652.7|23
1641796000000|2022-01-10 06:26:40|31703.3|31653.3|31703.5|31653.5|31703.5|31653.5|31701.8|31651.8|26
1641796010000|2022-01-10 06:26:50|31703.8|31653.8|31702|31652|31703.8|31653.8|31701.4|31651.4|14
1641796020000|2022-01-10 06:27:00|31701.6|31651.6|31701.6|31651.6|31702.5|31652.5|31701.4|31651.4|21
1641796030000|2022-01-10 06:27:10|31702.1|31652.1|31701.9|31651.9|31703.8|31653.8|31701.9|31651.9|24
1641796040000|2022-01-10 06:27:20|31702.1|31652.1|31702.7|31652.7|31702.7|31652.7|31701.6|31651.6|9
1641796050000|2022-01-10 06:27:30|31702.3|31652.3|31701.5|31651.5|31702.4|31652.4|31701.5|31651.5|4
1641796060000|2022-01-10 06:27:40|31701.9|31651.9|31691.1|31671.1|31705.7|31671.7|31688.3|31651.9|20
1641796070000|2022-01-10 06:27:50|31691|31671|31692.7|31672.7|31707.1|31673.3|31689.9|31656.3|24
1641796080000|2022-01-10 06:28:00|31692.2|31672.2|31691.6|31671.6|31692.8|31672.8|31691|31671|15
1641796090000|2022-01-10 06:28:10|31691.4|31671.4|31690.9|31670.9|31691.5|31671.5|31690.3|31670.3|6
1641796100000|2022-01-10 06:28:20|31690.8|31670.8|31691.5|31671.5|31691.9|31671.9|31690.8|31670.8|7
1641796110000|2022-01-10 06:28:30|31691.4|31671.4|31687|31667|31706.6|31672.3|31685.9|31651.1|20
1641796120000|2022-01-10 06:28:40|31702.7|31652.7|31702.2|31652.2|31702.8|31652.8|31701.2|31651.2|26
1641796130000|2022-01-10 06:28:50|31702.1|31652.1|31698.9|31648.9|31702.1|31666.8|31686.3|31648.3|21
1641796140000|2022-01-10 06:29:00|31699.7|31649.7|31696.3|31646.3|31699.7|31649.7|31696.3|31646.3|11
1641796150000|2022-01-10 06:29:10|31696.4|31646.4|31696.3|31646.3|31697.7|31647.7|31695.7|31645.7|15
1641796160000|2022-01-10 06:29:20|31696.1|31646.1|31695|31645|31696.1|31646.1|31694|31644|8
1641796170000|2022-01-10 06:29:30|31695.1|31645.1|31695.8|31645.8|31696.2|31646.2|31695.1|31645.1|6
1641796180000|2022-01-10 06:29:40|31696.2|31646.2|31695.9|31645.9|31696.2|31646.2|31694.9|31644.9|15
1641796190000|2022-01-10 06:29:50|31696.8|31646.8|31697|31647|31697|31647|31696.1|31646.1|6
1641796200000|2022-01-10 06:30:00|31696.6|31646.6|31679.1|31659.1|31698.2|31660.2|31678.1|31641.6|30
1641796210000|2022-01-10 06:30:10|31680|31660|31679.4|31659.4|31680.3|31660.3|31679|31659|9
1641796220000|2022-01-10 06:30:20|31679.9|31659.9|31679.3|31659.3|31679.9|31659.9|31678.1|31658.1|9
1641796230000|2022-01-10 06:30:30|31678.9|31658.9|31680.3|31660.3|31680.6|31660.6|31678.9|31658.9|21
1641796240000|2022-01-10 06:30:40|31681.6|31661.6|31676.6|31656.6|31681.6|31661.6|31676.6|31656.6|9
1641796250000|2022-01-10 06:30:50|31677.2|31657.2|31680.6|31660.6|31680.6|31660.6|31677.1|31657.1|12
1641796260000|2022-01-10 06:31:00|31680.4|31660.4|31678.4|31658.4|31680.4|31660.4|31678.4|31658.4|7
1641796270000|2022-01-10 06:31:10|31678.8|31658.8|31679.6|31659.6|31679.9|31659.9|31678.2|31658.2|9
1641796280000|2022-01-10 06:31:20|31679.7|31659.7|31679.2|31659.2|31680|31660|31679.2|31659.2|12
1641796290000|2022-01-10 06:31:30|31679.3|31659.3|31695.8|31645.8|31696.2|31659.3|31679.3|31644.7|14
1641796300000|2022-01-10 06:31:40|31695.1|31645.1|31695|31645|31695.8|31645.8|31694.9|31644.9|15
1641796310000|2022-01-10 06:31:50|31678.5|31658.5|31696.7|31646.7|31696.7|31661.7|31678.5|31645.9|13
1641796320000|2022-01-10 06:32:00|31696.4|31646.4|31696.3|31646.3|31697|31647|31696.2|31646.2|9
1641796330000|2022-01-10 06:32:10|31696|31646|31694.1|31644.1|31696.5|31646.5|31694.1|31644.1|6
1641796340000|2022-01-10 06:32:20|31694.6|31644.6|31695.7|31645.7|31695.7|31645.7|31694.2|31644.2|6
1641796350000|2022-01-10 06:32:30|31695.3|31645.3|31696.6|31646.6|31696.6|31646.6|31695.3|31645.3|12
1641796360000|2022-01-10 06:32:40|31696.1|31646.1|31696.3|31646.3|31696.4|31646.4|31695.9|31645.9|5
1641796370000|2022-01-10 06:32:50|31693.6|31643.6|31695.3|31645.3|31696.1|31646.1|31693.6|31643.6|10
1641796380000|2022-01-10 06:33:00|31696.2|31646.2|31695|31645|31696.2|31646.2|31694.2|31644.2|10
1641796390000|2022-01-10 06:33:10|31694.6|31644.6|31694.3|31644.3|31695.1|31645.1|31694.3|31644.3|4
1641796400000|2022-01-10 06:33:20|31693.9|31643.9|31695.4|31645.4|31696|31646|31693.9|31643.9|11
1641796410000|2022-01-10 06:33:30|31695.3|31645.3|31677.9|31657.9|31695.3|31659.4|31677.9|31642.9|21
1641796420000|2022-01-10 06:33:40|31677.5|31657.5|31679.7|31659.7|31693.4|31659.8|31677.5|31642.7|22
1641796430000|2022-01-10 06:33:50|31679.8|31659.8|31679.9|31659.9|31679.9|31659.9|31679.5|31659.5|3
1641796440000|2022-01-10 06:34:00|31679.7|31659.7|31680.3|31660.3|31680.6|31660.6|31679.2|31659.2|17
1641796450000|2022-01-10 06:34:10|31680.9|31660.9|31681.6|31661.6|31682.1|31662.1|31680.9|31660.9|6
1641796460000|2022-01-10 06:34:20|31681.3|31661.3|31697.7|31647.7|31698.1|31663|31680.1|31645.5|22
1641796470000|2022-01-10 06:34:30|31697.6|31647.6|31697.2|31647.2|31698.3|31648.3|31696.7|31646.7|15
1641796480000|2022-01-10 06:34:40|31696.4|31646.4|31681.1|31661.1|31696.4|31661.4|31680.8|31646.4|10
1641796490000|2022-01-10 06:34:50|31681.2|31661.2|31695.9|31645.9|31696.6|31661.2|31681.2|31645.8|8
1641796500000|2022-01-10 06:35:00|31695.6|31645.6|31695.7|31645.7|31695.7|31645.7|31695.6|31645.6|2
1641796510000|2022-01-10 06:35:10|31695.4|31645.4|31681.4|31661.4|31695.4|31661.4|31680.3|31645.4|5
1641796520000|2022-01-10 06:35:20|31681.2|31661.2|31696.3|31646.3|31696.6|31661.2|31680.7|31645.6|10
1641796530000|2022-01-10 06:35:30|31696.2|31646.2|31696.6|31646.6|31697.5|31647.5|31696.1|31646.1|15
1641796540000|2022-01-10 06:35:40|31696.8|31646.8|31697|31647|31697.2|31647.2|31696.8|31646.8|7
1641796550000|2022-01-10 06:35:50|31696.8|31646.8|31696.7|31646.7|31697.6|31647.6|31696.6|31646.6|11
1641796560000|2022-01-10 06:36:00|31696.8|31646.8|31696.6|31646.6|31696.9|31646.9|31695.7|31645.7|10
1641796570000|2022-01-10 06:36:10|31696|31646|31696.4|31646.4|31696.4|31661.9|31680.1|31644.9|13
1641796580000|2022-01-10 06:36:20|31696.1|31646.1|31696.2|31646.2|31696.2|31646.2|31696|31646|3
1641796590000|2022-01-10 06:36:30|31696|31646|31695.6|31645.6|31696|31646|31694.8|31644.8|6
1641796600000|2022-01-10 06:36:40|31695|31645|31695.8|31645.8|31695.8|31645.8|31695|31645|2
1641796610000|2022-01-10 06:36:50|31696|31646|31696.2|31646.2|31696.2|31646.2|31695.3|31645.3|6
1641796620000|2022-01-10 06:37:00|31696|31646|31695.2|31645.2|31696|31661.5|31678.8|31644.2|10
1641796630000|2022-01-10 06:37:10|31696|31646|31693.1|31643.1|31696|31646|31692.8|31642.8|10
1641796640000|2022-01-10 06:37:20|31693|31643|31692.7|31642.7|31693|31643|31692.6|31642.6|4
1641796650000|2022-01-10 06:37:30|31693|31643|31678.1|31658.1|31693.3|31658.3|31678.1|31642.7|10
1641796660000|2022-01-10 06:37:40|31678.5|31658.5|31695.1|31645.1|31695.1|31659.1|31677.5|31644.8|16
1641796670000|2022-01-10 06:37:50|31695.3|31645.3|31695.2|31645.2|31695.3|31645.3|31695.1|31645.1|5
1641796680000|2022-01-10 06:38:00|31695.1|31645.1|31679.1|31659.1|31695.2|31659.2|31677.7|31643.9|16
1641796690000|2022-01-10 06:38:10|31678.9|31658.9|31679|31659|31679.1|31659.1|31678.2|31658.2|7
1641796700000|2022-01-10 06:38:20|31678.5|31658.5|31678.9|31658.9|31678.9|31658.9|31678.3|31658.3|10
1641796710000|2022-01-10 06:38:30|31695.5|31645.5|31679.9|31659.9|31695.5|31659.9|31679.4|31644.8|9
1641796720000|2022-01-10 06:38:40|31679.7|31659.7|31680.2|31660.2|31680.3|31660.3|31679.7|31659.7|6
1641796730000|2022-01-10 06:38:50|31680.1|31660.1|31678.9|31658.9|31680.1|31660.1|31678.9|31658.9|7
1641796740000|2022-01-10 06:39:00|31678.2|31658.2|31679.4|31659.4|31679.9|31659.9|31678.2|31658.2|16
1641796750000|2022-01-10 06:39:10|31679.8|31659.8|31679.6|31659.6|31679.8|31659.8|31679.5|31659.5|5
1641796760000|2022-01-10 06:39:20|31679.1|31659.1|31679.1|31659.1|31679.1|31659.1|31677.3|31657.3|10
1641796770000|2022-01-10 06:39:30|31679.2|31659.2|31679.6|31659.6|31679.7|31659.7|31679.1|31659.1|7
1641796780000|2022-01-10 06:39:40|31678.7|31658.7|31679.2|31659.2|31679.3|31659.3|31678.7|31658.7|10
1641796790000|2022-01-10 06:39:50|31679|31659|31679.2|31659.2|31679.3|31659.3|31678.1|31658.1|9
1641796800000|2022-01-10 06:40:00|31679.1|31659.1|31678.9|31658.9|31679.3|31659.3|31678.9|31658.9|9
1641796810000|2022-01-10 06:40:10|31678.2|31658.2|31679.7|31659.7|31680.1|31660.1|31678.2|31658.2|17
1641796820000|2022-01-10 06:40:20|31679.5|31659.5|31679.9|31659.9|31680.1|31660.1|31679.2|31659.2|7
1641796830000|2022-01-10 06:40:30|31680.2|31660.2|31696.7|31646.7|31696.7|31660.2|31678.9|31645.8|12
1641796840000|2022-01-10 06:40:40|31680.7|31660.7|31681.1|31661.1|31681.3|31661.3|31680.6|31660.6|11
1641796850000|2022-01-10 06:40:50|31680.9|31660.9|31681.2|31661.2|31681.2|31661.2|31680.9|31660.9|6
1641796860000|2022-01-10 06:41:00|31681|31661|31681.2|31661.2|31682.3|31662.3|31679.7|31659.7|12
1641796870000|2022-01-10 06:41:10|31681|31661|31696.8|31646.8|31697.1|31661|31680.9|31646.1|16
1641796880000|2022-01-10 06:41:20|31697|31647|31679.7|31659.7|31697|31662.1|31679.7|31646.6|10
1641796890000|2022-01-10 06:41:30|31681.8|31661.8|31681.5|31661.5|31681.8|31661.8|31680.5|31660.5|5
1641796900000|2022-01-10 06:41:40|31681|31661|31682.6|31662.6|31682.6|31662.6|31680.8|31660.8|10
1641796910000|2022-01-10 06:41:50|31683|31663|31683|31663|31683.2|31663.2|31682.9|31662.9|5
1641796920000|2022-01-10 06:42:00|31682.9|31662.9|31698.6|31648.6|31698.6|31662.9|31682.8|31647.7|7
1641796930000|2022-01-10 06:42:10|31698.7|31648.7|31698.8|31648.8|31699.3|31649.3|31698.5|31648.5|8
1641796940000|2022-01-10 06:42:20|31698.6|31648.6|31682.1|31662.1|31698.6|31662.9|31682.1|31648.5|8
1641796950000|2022-01-10 06:42:30|31682.2|31662.2|31695.8|31645.8|31696.1|31662.2|31680.6|31645.6|10
1641796960000|2022-01-10 06:42:40|31695.7|31645.7|31695.7|31645.7|31695.8|31645.8|31695.7|31645.7|3
1641796970000|2022-01-10 06:42:50|31695.6|31645.6|31695.1|31645.1|31695.9|31645.9|31695|31645|5
1641796980000|2022-01-10 06:43:00|31695.3|31645.3|31695.7|31645.7|31695.7|31645.7|31695|31645|8
1641796990000|2022-01-10 06:43:10|31696|31646|31696.1|31646.1|31696.2|31661.3|31680|31646|6
1641797000000|2022-01-10 06:43:20|31696.2|31646.2|31683.1|31663.1|31697|31663.1|31681.8|31646.1|13
1641797010000|2022-01-10 06:43:30|31682.7|31662.7|31682.6|31662.6|31683.4|31663.4|31682.6|31662.6|11
1641797020000|2022-01-10 06:43:40|31683.1|31663.1|31682.9|31662.9|31683.1|31663.1|31682.8|31662.8|7
1641797030000|2022-01-10 06:43:50|31682.1|31662.1|31684|31664|31684|31664|31682.1|31662.1|7
1641797040000|2022-01-10 06:44:00|31684.1|31664.1|31682.3|31662.3|31684.1|31664.1|31682.3|31662.3|9
1641797050000|2022-01-10 06:44:10|31682.2|31662.2|31682.6|31662.6|31683.1|31663.1|31682.2|31662.2|7
1641797060000|2022-01-10 06:44:20|31682.4|31662.4|31682.5|31662.5|31682.5|31662.5|31681.7|31661.7|6
1641797070000|2022-01-10 06:44:30|31698.9|31648.9|31698.3|31648.3|31699|31649|31698.3|31648.3|10
1641797080000|2022-01-10 06:44:40|31698.7|31648.7|31697.5|31647.5|31698.7|31648.7|31697.2|31647.2|6
1641797090000|2022-01-10 06:44:50|31697.4|31647.4|31697.6|31647.6|31698|31648|31697.3|31647.3|8
1641797100000|2022-01-10 06:45:00|31697.4|31647.4|31697.3|31647.3|31697.5|31647.5|31696.9|31646.9|6
1641797110000|2022-01-10 06:45:10|31697.2|31647.2|31697|31647|31697.4|31647.4|31697|31647|5
1641797120000|2022-01-10 06:45:20|31697.2|31647.2|31696.5|31646.5|31697.4|31647.4|31696.4|31646.4|6
1641797130000|2022-01-10 06:45:30|31696.4|31646.4|31696.5|31646.5|31696.7|31646.7|31696.4|31646.4|5
1641797140000|2022-01-10 06:45:40|31681.4|31661.4|31681.5|31661.5|31681.6|31661.6|31681.4|31661.4|4
1641797150000|2022-01-10 06:45:50|31681.6|31661.6|31681.1|31661.1|31681.6|31661.6|31680.4|31660.4|10
1641797160000|2022-01-10 06:46:00|31696|31646|31694.4|31644.4|31696|31646|31694.2|31644.2|11
1641797170000|2022-01-10 06:46:10|31694.6|31644.6|31695.2|31645.2|31695.3|31645.3|31694.4|31644.4|5
1641797180000|2022-01-10 06:46:20|31695.3|31645.3|31696.2|31646.2|31696.5|31646.5|31695.3|31645.3|4
1641797190000|2022-01-10 06:46:30|31696|31646|31695.4|31645.4|31696.1|31646.1|31695.3|31645.3|9
1641797200000|2022-01-10 06:46:40|31695.3|31645.3|31695.2|31645.2|31695.4|31645.4|31694.9|31644.9|5
1641797210000|2022-01-10 06:46:50|31695.1|31645.1|31693.9|31643.9|31695.1|31645.1|31693.9|31643.9|7
1641797220000|2022-01-10 06:47:00|31694|31644|31687.2|31667.2|31701.4|31667.3|31684.8|31643.5|23
1641797230000|2022-01-10 06:47:10|31687|31667|31687.5|31667.5|31703.4|31668.9|31686.8|31653.4|24
1641797240000|2022-01-10 06:47:20|31687.8|31667.8|31687.7|31667.7|31688.9|31668.9|31687.7|31667.7|13
1641797250000|2022-01-10 06:47:30|31688.9|31668.9|31689.2|31669.2|31689.2|31669.2|31688.7|31668.7|10
1641797260000|2022-01-10 06:47:40|31689|31669|31688.4|31668.4|31689.5|31669.5|31688.1|31668.1|10
1641797270000|2022-01-10 06:47:50|31688.5|31668.5|31688.8|31668.8|31689.2|31669.2|31688.3|31668.3|16
1641797280000|2022-01-10 06:48:00|31688.4|31668.4|31689.2|31669.2|31689.7|31669.7|31688.4|31668.4|8
1641797290000|2022-01-10 06:48:10|31690.2|31670.2|31688.7|31668.7|31690.2|31670.2|31688.3|31668.3|7
1641797300000|2022-01-10 06:48:20|31688.8|31668.8|31690.3|31670.3|31690.3|31670.3|31688.8|31668.8|4
1641797310000|2022-01-10 06:48:30|31690.2|31670.2|31704.9|31654.9|31705.2|31670.7|31690.2|31653.9|14
1641797320000|2022-01-10 06:48:40|31704.4|31654.4|31689.9|31669.9|31704.5|31670.3|31689.8|31654.4|8
1641797330000|2022-01-10 06:48:50|31690.1|31670.1|31690.5|31670.5|31690.5|31670.5|31690.1|31670.1|9
1641797340000|2022-01-10 06:49:00|31690.6|31670.6|31689.5|31669.5|31690.6|31670.6|31689.1|31669.1|14
1641797350000|2022-01-10 06:49:10|31689.6|31669.6|31689.9|31669.9|31690.3|31670.3|31688.9|31668.9|12
1641797360000|2022-01-10 06:49:20|31689.6|31669.6|31689.6|31669.6|31689.8|31669.8|31688.8|31668.8|11
1641797370000|2022-01-10 06:49:30|31689.4|31669.4|31690.7|31670.7|31690.7|31670.7|31689.4|31669.4|6
1641797380000|2022-01-10 06:49:40|31690.1|31670.1|31690.7|31670.7|31691.4|31671.4|31690.1|31670.1|13
1641797390000|2022-01-10 06:49:50|31690.5|31670.5|31690.8|31670.8|31690.9|31670.9|31690.4|31670.4|9
1641797400000|2022-01-10 06:50:00|31690.9|31670.9|31690.4|31670.4|31691.3|31671.3|31690.3|31670.3|8
1641797410000|2022-01-10 06:50:10|31690.5|31670.5|31690.6|31670.6|31690.6|31670.6|31689.4|31669.4|5
1641797420000|2022-01-10 06:50:20|31690.5|31670.5|31691.2|31671.2|31691.7|31671.7|31690.3|31670.3|11
1641797430000|2022-01-10 06:50:30|31691|31671|31704.7|31654.7|31704.9|31673.2|31689.3|31653.8|25
1641797440000|2022-01-10 06:50:40|31704.9|31654.9|31690.8|31670.8|31704.9|31671.4|31689.3|31654.2|14
1641797450000|2022-01-10 06:50:50|31690.7|31670.7|31690|31670|31690.9|31670.9|31690|31670|8
1641797460000|2022-01-10 06:51:00|31689.9|31669.9|31688.8|31668.8|31690.2|31670.2|31688.2|31668.2|14
1641797470000|2022-01-10 06:51:10|31688.7|31668.7|31685.6|31665.6|31689.3|31669.3|31685.6|31665.6|12
1641797480000|2022-01-10 06:51:20|31685.8|31665.8|31685.8|31665.8|31686.3|31666.3|31685.6|31665.6|17
1641797490000|2022-01-10 06:51:30|31685.7|31665.7|31684.8|31664.8|31686.4|31666.4|31684.8|31664.8|19
1641797500000|2022-01-10 06:51:40|31685.2|31665.2|31685.1|31665.1|31685.9|31665.9|31684.8|31664.8|11
1641797510000|2022-01-10 06:51:50|31684.9|31664.9|31683.8|31663.8|31684.9|31664.9|31683.7|31663.7|18
1641797520000|2022-01-10 06:52:00|31684|31664|31684.6|31664.6|31685.3|31665.3|31683.7|31663.7|13
1641797530000|2022-01-10 06:52:10|31684.9|31664.9|31684.3|31664.3|31685.1|31665.1|31683.7|31663.7|16
1641797540000|2022-01-10 06:52:20|31684.1|31664.1|31684.4|31664.4|31685|31665|31684.1|31664.1|13
1641797550000|2022-01-10 06:52:30|31686.6|31666.6|31686.1|31666.1|31686.6|31666.6|31685.2|31665.2|7
1641797560000|2022-01-10 06:52:40|31686|31666|31685.2|31665.2|31686|31666|31685.1|31665.1|9
1641797570000|2022-01-10 06:52:50|31684.3|31664.3|31684.1|31664.1|31684.5|31664.5|31684|31664|7
1641797580000|2022-01-10 06:53:00|31684.3|31664.3|31684.3|31664.3|31684.3|31664.3|31684.1|31664.1|4
1641797590000|2022-01-10 06:53:10|31684.1|31664.1|31686.3|31666.3|31686.3|31666.3|31682.8|31662.8|11
1641797600000|2022-01-10 06:53:20|31701.2|31651.2|31684.8|31664.8|31701.2|31666.1|31684.2|31651.2|9
1641797610000|2022-01-10 06:53:30|31685.4|31665.4|31684.8|31664.8|31685.4|31665.4|31683.6|31663.6|8
1641797620000|2022-01-10 06:53:40|31684.9|31664.9|31684.9|31664.9|31685|31665|31684.3|31664.3|8
1641797630000|2022-01-10 06:53:50|31684.6|31664.6|31681.9|31661.9|31687.5|31667.5|31681.9|31661.9|15
1641797640000|2022-01-10 06:54:00|31682.8|31662.8|31682.9|31662.9|31684.6|31664.6|31681.9|31661.9|25
1641797650000|2022-01-10 06:54:10|31683.8|31663.8|31682.6|31662.6|31684.3|31664.3|31682.6|31662.6|20
1641797660000|2022-01-10 06:54:20|31683|31663|31684|31664|31684.9|31664.9|31682.9|31662.9|13
1641797670000|2022-01-10 06:54:30|31683.8|31663.8|31684.8|31664.8|31684.9|31664.9|31683.8|31663.8|11
1641797680000|2022-01-10 06:54:40|31684.6|31664.6|31685.5|31665.5|31685.5|31665.5|31684.6|31664.6|5
1641797690000|2022-01-10 06:54:50|31686.4|31666.4|31684.7|31664.7|31686.4|31666.4|31684.2|31664.2|10
1641797700000|2022-01-10 06:55:00|31684.9|31664.9|31686.3|31666.3|31687|31667|31684.8|31664.8|7
1641797710000|2022-01-10 06:55:10|31685.9|31665.9|31682.9|31662.9|31686.1|31666.1|31682.9|31662.9|16
1641797720000|2022-01-10 06:55:20|31683.3|31663.3|31683.2|31663.2|31683.5|31663.5|31682.8|31662.8|12
1641797730000|2022-01-10 06:55:30|31682.9|31662.9|31682.9|31662.9|31683.5|31663.5|31682.8|31662.8|11
1641797740000|2022-01-10 06:55:40|31682.3|31662.3|31684.9|31664.9|31684.9|31664.9|31682.3|31662.3|7
1641797750000|2022-01-10 06:55:50|31684.7|31664.7|31682.1|31662.1|31684.7|31664.7|31681.2|31661.2|12
1641797760000|2022-01-10 06:56:00|31682.7|31662.7|31696.4|31646.4|31696.9|31662.7|31682.5|31644.8|10
1641797770000|2022-01-10 06:56:10|31696.7|31646.7|31680.7|31660.7|31696.7|31662.2|31680.1|31646.6|17
1641797780000|2022-01-10 06:56:20|31680.8|31660.8|31683.6|31663.6|31684|31664|31680.6|31660.6|7
1641797790000|2022-01-10 06:56:30|31683.5|31663.5|31680.6|31660.6|31697.4|31664.7|31677.6|31646|12
1641797800000|2022-01-10 06:56:40|31681|31661|31681.8|31661.8|31681.8|31661.8|31681|31661|4
1641797810000|2022-01-10 06:56:50|31681.9|31661.9|31679|31659|31694.7|31662.3|31679|31643.3|17
1641797820000|2022-01-10 06:57:00|31679.2|31659.2|31679.9|31659.9|31680.4|31660.4|31679.2|31659.2|21
1641797830000|2022-01-10 06:57:10|31679.7|31659.7|31679.2|31659.2|31680.9|31660.9|31679.2|31659.2|8
1641797840000|2022-01-10 06:57:20|31680.1|31660.1|31680.5|31660.5|31680.5|31660.5|31679.2|31659.2|17
1641797850000|2022-01-10 06:57:30|31679.9|31659.9|31678|31658|31681.3|31661.3|31677|31657|21
1641797860000|2022-01-10 06:57:40|31677.9|31657.9|31681|31661|31693.4|31661|31677.9|31643.4|24
1641797870000|2022-01-10 06:57:50|31682.2|31662.2|31680.4|31660.4|31682.2|31662.2|31678.4|31658.4|13
1641797880000|2022-01-10 06:58:00|31680.2|31660.2|31679.6|31659.6|31680.6|31660.6|31679.3|31659.3|15
1641797890000|2022-01-10 06:58:10|31679.7|31659.7|31681|31661|31681.4|31661.4|31679.6|31659.6|8
1641797900000|2022-01-10 06:58:20|31680.8|31660.8|31680.4|31660.4|31680.8|31660.8|31679.9|31659.9|9
1641797910000|2022-01-10 06:58:30|31680.6|31660.6|31680.5|31660.5|31681.2|31661.2|31679.6|31659.6|10
1641797920000|2022-01-10 06:58:40|31680.4|31660.4|31679.5|31659.5|31681.2|31661.2|31679.2|31659.2|18
1641797930000|2022-01-10 06:58:50|31679.4|31659.4|31679.5|31659.5|31679.6|31659.6|31678.4|31658.4|14
1641797940000|2022-01-10 06:59:00|31679.2|31659.2|31679.6|31659.6|31680.2|31660.2|31679.2|31659.2|12
1641797950000|2022-01-10 06:59:10|31679.5|31659.5|31680.6|31660.6|31682|31662|31679.3|31659.3|15
1641797960000|2022-01-10 06:59:20|31680.8|31660.8|31680.5|31660.5|31681.2|31661.2|31680.4|31660.4|10
1641797970000|2022-01-10 06:59:30|31680.6|31660.6|31678.7|31658.7|31680.6|31660.6|31678.7|31658.7|12
1641797980000|2022-01-10 06:59:40|31679.9|31659.9|31680.4|31660.4|31680.4|31660.4|31678.9|31658.9|18
1641797990000|2022-01-10 06:59:50|31679.3|31659.3|31679.6|31659.6|31679.6|31659.6|31678.9|31658.9|12
1641798000000|2022-01-10 07:00:00|31679|31659|31679.5|31659.5|31680.2|31660.2|31678.1|31658.1|30
1641798010000|2022-01-10 07:00:10|31679.6|31659.6|31679.3|31659.3|31680.2|31660.2|31677.9|31657.9|23
1641798020000|2022-01-10 07:00:20|31679.6|31659.6|31678.7|31658.7|31679.7|31659.7|31678.4|31658.4|20
1641798030000|2022-01-10 07:00:30|31678.8|31658.8|31680.3|31660.3|31680.9|31660.9|31677.7|31657.7|27
1641798040000|2022-01-10 07:00:40|31680.2|31660.2|31680.2|31660.2|31681.4|31661.4|31679.7|31659.7|19
1641798050000|2022-01-10 07:00:50|31680.3|31660.3|31680.1|31660.1|31680.3|31660.3|31679.8|31659.8|12
1641798060000|2022-01-10 07:01:00|31679.8|31659.8|31680.3|31660.3|31681.2|31661.2|31677.9|31657.9|27
1641798070000|2022-01-10 07:01:10|31679.8|31659.8|31681.6|31661.6|31683.9|31663.9|31678|31658|24
1641798080000|2022-01-10 07:01:20|31681.4|31661.4|31685.7|31665.7|31686.1|31666.1|31681.4|31661.4|18
1641798090000|2022-01-10 07:01:30|31685.6|31665.6|31686|31666|31687.4|31667.4|31684.9|31664.9|19
1641798100000|2022-01-10 07:01:40|31686.4|31666.4|31686.6|31666.6|31686.6|31666.6|31685.6|31665.6|21
1641798110000|2022-01-10 07:01:50|31686.2|31666.2|31684.5|31664.5|31686.9|31666.9|31684.5|31664.5|17
1641798120000|2022-01-10 07:02:00|31684.4|31664.4|31683.3|31663.3|31687.1|31667.1|31682|31662|28
1641798130000|2022-01-10 07:02:10|31683.1|31663.1|31683.5|31663.5|31683.5|31663.5|31679.8|31659.8|26
1641798140000|2022-01-10 07:02:20|31684|31664|31684|31664|31684|31664|31682.5|31662.5|12
1641798150000|2022-01-10 07:02:30|31683.8|31663.8|31683.3|31663.3|31684.9|31664.9|31682.1|31662.1|19
1641798160000|2022-01-10 07:02:40|31683.7|31663.7|31683|31663|31683.9|31663.9|31680.5|31660.5|24
1641798170000|2022-01-10 07:02:50|31683.1|31663.1|31686.2|31666.2|31687.2|31667.2|31683.1|31663.1|19
1641798180000|2022-01-10 07:03:00|31686.1|31666.1|31681.7|31661.7|31686.8|31666.8|31681.7|31661.7|15
1641798190000|2022-01-10 07:03:10|31681.5|31661.5|31683.9|31663.9|31683.9|31663.9|31681.5|31661.5|11
1641798200000|2022-01-10 07:03:20|31683.6|31663.6|31683.1|31663.1|31684|31664|31682.7|31662.7|15
1641798210000|2022-01-10 07:03:30|31685|31665|31684.6|31664.6|31685|31665|31683.9|31663.9|17
1641798220000|2022-01-10 07:03:40|31684.4|31664.4|31683.9|31663.9|31684.7|31664.7|31683.7|31663.7|16
1641798230000|2022-01-10 07:03:50|31684.8|31664.8|31687.5|31667.5|31687.5|31667.5|31682.8|31662.8|15
1641798240000|2022-01-10 07:04:00|31686.8|31666.8|31684.2|31664.2|31686.8|31666.8|31683.9|31663.9|25
1641798250000|2022-01-10 07:04:10|31684.1|31664.1|31685.1|31665.1|31699.5|31665.5|31683.5|31648.6|19
1641798260000|2022-01-10 07:04:20|31684.4|31664.4|31684.8|31664.8|31685.5|31665.5|31684.2|31664.2|14
1641798270000|2022-01-10 07:04:30|31684.6|31664.6|31684|31664|31685|31665|31683.6|31663.6|12
1641798280000|2022-01-10 07:04:40|31683.9|31663.9|31682.9|31662.9|31684|31664|31682.8|31662.8|15
1641798290000|2022-01-10 07:04:50|31683.2|31663.2|31684.4|31664.4|31684.9|31664.9|31682.4|31662.4|21
1641798300000|2022-01-10 07:05:00|31684|31664|31681.7|31661.7|31684.6|31664.6|31681.5|31661.5|22
1641798310000|2022-01-10 07:05:10|31681.8|31661.8|31682.6|31662.6|31682.9|31662.9|31681.4|31661.4|20
1641798320000|2022-01-10 07:05:20|31682.7|31662.7|31684.6|31664.6|31684.6|31664.6|31682.5|31662.5|11
1641798330000|2022-01-10 07:05:30|31685.7|31665.7|31685.3|31665.3|31686|31666|31684.3|31664.3|23
1641798340000|2022-01-10 07:05:40|31685.2|31665.2|31686|31666|31686|31666|31685.2|31665.2|21
1641798350000|2022-01-10 07:05:50|31685.7|31665.7|31685.9|31665.9|31686.5|31666.5|31685.5|31665.5|13
1641798360000|2022-01-10 07:06:00|31686.3|31666.3|31685.7|31665.7|31686.3|31666.3|31684.9|31664.9|15
1641798370000|2022-01-10 07:06:10|31685.5|31665.5|31685.8|31665.8|31685.8|31665.8|31684.6|31664.6|13
1641798380000|2022-01-10 07:06:20|31685.2|31665.2|31685.9|31665.9|31686|31666|31685|31665|15
1641798390000|2022-01-10 07:06:30|31686.4|31666.4|31685.8|31665.8|31686.8|31666.8|31685.6|31665.6|14
1641798400000|2022-01-10 07:06:40|31685.9|31665.9|31686|31666|31686.1|31666.1|31685.9|31665.9|4
1641798410000|2022-01-10 07:06:50|31686.1|31666.1|31686.1|31666.1|31686.5|31666.5|31685.2|31665.2|13
1641798420000|2022-01-10 07:07:00|31686.2|31666.2|31684.8|31664.8|31686.2|31666.2|31684.1|31664.1|14
1641798430000|2022-01-10 07:07:10|31685|31665|31684.8|31664.8|31685.3|31665.3|31684.2|31664.2|13
1641798440000|2022-01-10 07:07:20|31685|31665|31685.1|31665.1|31685.6|31665.6|31685|31665|10
1641798450000|2022-01-10 07:07:30|31685.2|31665.2|31683.2|31663.2|31685.5|31665.5|31682.9|31662.9|18
1641798460000|2022-01-10 07:07:40|31683.1|31663.1|31682.4|31662.4|31683.8|31663.8|31682.3|31662.3|24
1641798470000|2022-01-10 07:07:50|31682.7|31662.7|31681.9|31661.9|31682.7|31662.7|31681.6|31661.6|17
1641798480000|2022-01-10 07:08:00|31681.8|31661.8|31681.6|31661.6|31682|31662|31681.5|31661.5|16
1641798490000|2022-01-10 07:08:10|31681.7|31661.7|31681.4|31661.4|31681.7|31661.7|31681.1|31661.1|12
1641798500000|2022-01-10 07:08:20|31681.8|31661.8|31680.1|31660.1|31681.8|31661.8|31678.7|31658.7|22
1641798510000|2022-01-10 07:08:30|31679.2|31659.2|31677.4|31657.4|31679.6|31659.6|31677.3|31657.3|22
1641798520000|2022-01-10 07:08:40|31677.9|31657.9|31677.5|31657.5|31678.3|31658.3|31677.4|31657.4|25
1641798530000|2022-01-10 07:08:50|31677.3|31657.3|31678.1|31658.1|31678.1|31658.1|31677.3|31657.3|11
1641798540000|2022-01-10 07:09:00|31677.9|31657.9|31677.6|31657.6|31677.9|31657.9|31676.9|31656.9|11
1641798550000|2022-01-10 07:09:10|31677.8|31657.8|31677.5|31657.5|31678.9|31658.9|31677.2|31657.2|13
1641798560000|2022-01-10 07:09:20|31677.4|31657.4|31680.3|31660.3|31681.5|31661.5|31677.4|31657.4|14
1641798570000|2022-01-10 07:09:30|31680|31660|31680.3|31660.3|31680.5|31660.5|31679.5|31659.5|20
1641798580000|2022-01-10 07:09:40|31680.6|31660.6|31681.3|31661.3|31681.8|31661.8|31680.6|31660.6|12
1641798590000|2022-01-10 07:09:50|31681.6|31661.6|31681.4|31661.4|31681.6|31661.6|31680.7|31660.7|5
1641798600000|2022-01-10 07:10:00|31681.5|31661.5|31682.3|31662.3|31682.8|31662.8|31680.6|31660.6|18
1641798610000|2022-01-10 07:10:10|31682.1|31662.1|31682.8|31662.8|31683|31663|31682.1|31662.1|9
1641798620000|2022-01-10 07:10:20|31683.1|31663.1|31682.6|31662.6|31683.1|31663.1|31682.6|31662.6|10
1641798630000|2022-01-10 07:10:30|31682.9|31662.9|31682.8|31662.8|31683.5|31663.5|31682.3|31662.3|15
1641798640000|2022-01-10 07:10:40|31682.7|31662.7|31682.9|31662.9|31683.1|31663.1|31682.7|31662.7|11
1641798650000|2022-01-10 07:10:50|31683.2|31663.2|31683.6|31663.6|31684.3|31664.3|31682.6|31662.6|15
1641798660000|2022-01-10 07:11:00|31683.3|31663.3|31683.2|31663.2|31684.9|31664.9|31682.7|31662.7|17
1641798670000|2022-01-10 07:11:10|31683.6|31663.6|31679.1|31659.1|31683.6|31663.6|31679.1|31659.1|20
1641798680000|2022-01-10 07:11:20|31678.7|31658.7|31678.8|31658.8|31679.2|31659.2|31678.5|31658.5|18
1641798690000|2022-01-10 07:11:30|31678.9|31658.9|31679.4|31659.4|31679.4|31659.4|31678.7|31658.7|17
1641798700000|2022-01-10 07:11:40|31679.3|31659.3|31678.7|31658.7|31679.3|31659.3|31678.7|31658.7|8
1641798710000|2022-01-10 07:11:50|31678.8|31658.8|31677.7|31657.7|31679|31659|31677.7|31657.7|3
1641798720000|2022-01-10 07:12:00|31677.3|31657.3|31682.1|31662.1|31682.1|31662.1|31677.3|31657.3|23
1641798730000|2022-01-10 07:12:10|31682.4|31662.4|31681.9|31661.9|31682.4|31662.4|31681|31661|6
1641798740000|2022-01-10 07:12:20|31682|31662|31681.8|31661.8|31682.3|31662.3|31681.6|31661.6|16
1641798750000|2022-01-10 07:12:30|31681.7|31661.7|31684.8|31664.8|31684.8|31664.8|31681.1|31661.1|13
1641798760000|2022-01-10 07:12:40|31684.7|31664.7|31685.5|31665.5|31685.5|31665.5|31683.3|31663.3|22
1641798770000|2022-01-10 07:12:50|31685.9|31665.9|31683.3|31663.3|31686.1|31666.1|31683.3|31663.3|10
1641798780000|2022-01-10 07:13:00|31683.4|31663.4|31684|31664|31684.1|31664.1|31683.4|31663.4|13
1641798790000|2022-01-10 07:13:10|31683.9|31663.9|31684.9|31664.9|31684.9|31664.9|31683.8|31663.8|9
1641798800000|2022-01-10 07:13:20|31685.2|31665.2|31684.9|31664.9|31685.2|31665.2|31684.8|31664.8|7
1641798810000|2022-01-10 07:13:30|31685|31665|31686|31666|31686.6|31666.6|31683.5|31663.5|19
1641798820000|2022-01-10 07:13:40|31686.3|31666.3|31687|31667|31687.3|31667.3|31685.9|31665.9|16
1641798830000|2022-01-10 07:13:50|31687.1|31667.1|31686.8|31666.8|31687.2|31667.2|31686.6|31666.6|9
1641798840000|2022-01-10 07:14:00|31687.1|31667.1|31686.9|31666.9|31687.2|31667.2|31685.3|31665.3|22
1641798850000|2022-01-10 07:14:10|31687.1|31667.1|31684.6|31664.6|31687.1|31667.1|31684.6|31664.6|13
1641798860000|2022-01-10 07:14:20|31685|31665|31686.3|31666.3|31686.3|31666.3|31682.4|31662.4|22
1641798870000|2022-01-10 07:14:30|31686.7|31666.7|31686.6|31666.6|31687.4|31667.4|31686.2|31666.2|12
1641798880000|2022-01-10 07:14:40|31686.5|31666.5|31686.2|31666.2|31686.8|31666.8|31685.8|31665.8|12
1641798890000|2022-01-10 07:14:50|31686.3|31666.3|31686.6|31666.6|31686.9|31666.9|31686.1|31666.1|13
1641798900000|2022-01-10 07:15:00|31686.7|31666.7|31688.1|31668.1|31688.6|31668.6|31686.7|31666.7|11
1641798910000|2022-01-10 07:15:10|31687.5|31667.5|31685.2|31665.2|31687.9|31667.9|31684.5|31664.5|22
1641798920000|2022-01-10 07:15:20|31685.5|31665.5|31683.9|31663.9|31686|31666|31683.6|31663.6|21
1641798930000|2022-01-10 07:15:30|31685|31665|31684.8|31664.8|31685|31665|31683.4|31663.4|16
1641798940000|2022-01-10 07:15:40|31684.7|31664.7|31684.3|31664.3|31684.7|31664.7|31683.8|31663.8|14
1641798950000|2022-01-10 07:15:50|31684.7|31664.7|31685.7|31665.7|31685.7|31665.7|31684.7|31664.7|10
1641798960000|2022-01-10 07:16:00|31685.8|31665.8|31685.6|31665.6|31686.5|31666.5|31684.8|31664.8|19
1641798970000|2022-01-10 07:16:10|31685.7|31665.7|31685.6|31665.6|31686|31666|31685.3|31665.3|12
1641798980000|2022-01-10 07:16:20|31685.4|31665.4|31685.8|31665.8|31686.1|31666.1|31685.1|31665.1|13
1641798990000|2022-01-10 07:16:30|31685.5|31665.5|31686.3|31666.3|31686.8|31666.8|31685.4|31665.4|17
1641799000000|2022-01-10 07:16:40|31686.2|31666.2|31683.5|31663.5|31686.2|31666.2|31683.5|31663.5|18
1641799010000|2022-01-10 07:16:50|31684|31664|31686.8|31666.8|31687|31667|31684|31664|22
1641799020000|2022-01-10 07:17:00|31686.6|31666.6|31689.4|31669.4|31689.8|31669.8|31686.4|31666.4|24
1641799030000|2022-01-10 07:17:10|31689.6|31669.6|31691.1|31671.1|31691.2|31671.2|31689|31669|14
1641799040000|2022-01-10 07:17:20|31690.8|31670.8|31691.3|31671.3|31691.4|31671.4|31690.8|31670.8|8
1641799050000|2022-01-10 07:17:30|31691|31671|31690.8|31670.8|31691.1|31671.1|31690.7|31670.7|8
1641799060000|2022-01-10 07:17:40|31690.9|31670.9|31690.9|31670.9|31691.2|31671.2|31690.7|31670.7|9
1641799070000|2022-01-10 07:17:50|31691|31671|31692.1|31672.1|31692.3|31672.3|31690.9|31670.9|20
1641799080000|2022-01-10 07:18:00|31692.2|31672.2|31691.8|31671.8|31692.2|31672.2|31691.5|31671.5|11
1641799090000|2022-01-10 07:18:10|31691.7|31671.7|31689.3|31669.3|31691.7|31671.7|31689.1|31669.1|14
1641799100000|2022-01-10 07:18:20|31689.1|31669.1|31691.7|31671.7|31691.7|31671.7|31689.1|31669.1|11
1641799110000|2022-01-10 07:18:30|31691.8|31671.8|31691.8|31671.8|31692.4|31672.4|31690.5|31670.5|8
1641799120000|2022-01-10 07:18:40|31691.5|31671.5|31691.5|31671.5|31691.6|31671.6|31690.9|31670.9|15
1641799130000|2022-01-10 07:18:50|31691.6|31671.6|31691.7|31671.7|31692.3|31672.3|31691.6|31671.6|14
1641799140000|2022-01-10 07:19:00|31691.8|31671.8|31691.3|31671.3|31691.8|31671.8|31690.6|31670.6|14
1641799150000|2022-01-10 07:19:10|31691.1|31671.1|31691.3|31671.3|31691.4|31671.4|31690.9|31670.9|10
1641799160000|2022-01-10 07:19:20|31693|31673|31691.6|31671.6|31693.2|31673.2|31691.6|31671.6|18
1641799170000|2022-01-10 07:19:30|31693.2|31673.2|31691.2|31671.2|31693.2|31673.2|31691.1|31671.1|15
1641799180000|2022-01-10 07:19:40|31691.3|31671.3|31691.5|31671.5|31691.5|31671.5|31691.1|31671.1|4
1641799190000|2022-01-10 07:19:50|31691.6|31671.6|31691|31671|31691.6|31671.6|31691|31671|2
1641799200000|2022-01-10 07:20:00|31691.2|31671.2|31694.2|31674.2|31695|31675|31690.6|31670.6|16
1641799210000|2022-01-10 07:20:10|31693.6|31673.6|31691.8|31671.8|31693.6|31673.6|31691.8|31671.8|17
1641799220000|2022-01-10 07:20:20|31692.3|31672.3|31692.1|31672.1|31692.6|31672.6|31691.6|31671.6|15
1641799230000|2022-01-10 07:20:30|31692.7|31672.7|31693.3|31673.3|31693.3|31673.3|31692.7|31672.7|11
1641799240000|2022-01-10 07:20:40|31693.2|31673.2|31692.7|31672.7|31694.1|31674.1|31692.3|31672.3|23
1641799250000|2022-01-10 07:20:50|31692.9|31672.9|31692.7|31672.7|31693.3|31673.3|31692.1|31672.1|11
1641799260000|2022-01-10 07:21:00|31693.1|31673.1|31694|31674|31694.2|31674.2|31692.6|31672.6|13
1641799270000|2022-01-10 07:21:10|31694.1|31674.1|31695|31675|31695.6|31675.6|31693.7|31673.7|20
1641799280000|2022-01-10 07:21:20|31694.8|31674.8|31695.3|31675.3|31696.3|31676.3|31694.8|31674.8|19
1641799290000|2022-01-10 07:21:30|31695.4|31675.4|31694.6|31674.6|31696.1|31676.1|31694.2|31674.2|26
1641799300000|2022-01-10 07:21:40|31695.2|31675.2|31694.4|31674.4|31695.2|31675.2|31694.1|31674.1|14
1641799310000|2022-01-10 07:21:50|31694.2|31674.2|31693|31673|31694.2|31674.2|31692.6|31672.6|21
1641799320000|2022-01-10 07:22:00|31693.1|31673.1|31693.8|31673.8|31694.1|31674.1|31692.6|31672.6|20
1641799330000|2022-01-10 07:22:10|31693.6|31673.6|31694.9|31674.9|31695.7|31675.7|31693.6|31673.6|23
1641799340000|2022-01-10 07:22:20|31695.1|31675.1|31694.8|31674.8|31695.1|31675.1|31693.7|31673.7|15
1641799350000|2022-01-10 07:22:30|31694.7|31674.7|31693.9|31673.9|31695.1|31675.1|31693.9|31673.9|7
1641799360000|2022-01-10 07:22:40|31694|31674|31697.1|31677.1|31699.3|31679.3|31694|31674|13
1641799370000|2022-01-10 07:22:50|31697.4|31677.4|31695.6|31675.6|31697.4|31677.4|31695.3|31675.3|20
1641799380000|2022-01-10 07:23:00|31695.3|31675.3|31692.7|31672.7|31695.3|31675.3|31692.7|31672.7|20
1641799390000|2022-01-10 07:23:10|31692.6|31672.6|31691.7|31671.7|31693.1|31673.1|31691.4|31671.4|16
1641799400000|2022-01-10 07:23:20|31691.8|31671.8|31691.4|31671.4|31691.8|31671.8|31689.4|31669.4|24
1641799410000|2022-01-10 07:23:30|31691.1|31671.1|31690.7|31670.7|31691.1|31671.1|31690.3|31670.3|17
1641799420000|2022-01-10 07:23:40|31690.6|31670.6|31690.9|31670.9|31691|31671|31690.5|31670.5|8
1641799430000|2022-01-10 07:23:50|31690.8|31670.8|31690.6|31670.6|31693.2|31673.2|31689.8|31669.8|21
1641799440000|2022-01-10 07:24:00|31690.4|31670.4|31694.7|31674.7|31694.7|31674.7|31690.4|31670.4|25
1641799450000|2022-01-10 07:24:10|31694.6|31674.6|31695.5|31675.5|31695.8|31675.8|31694|31674|22
1641799460000|2022-01-10 07:24:20|31695.6|31675.6|31697.3|31677.3|31697.3|31677.3|31695.5|31675.5|9
1641799470000|2022-01-10 07:24:30|31696.8|31676.8|31696.9|31676.9|31698|31678|31696.1|31676.1|13
1641799480000|2022-01-10 07:24:40|31696.5|31676.5|31700.4|31680.4|31700.6|31680.6|31696.5|31676.5|14
1641799490000|2022-01-10 07:24:50|31700.3|31680.3|31699.9|31679.9|31700.3|31680.3|31699.5|31679.5|16
1641799500000|2022-01-10 07:25:00|31700|31680|31701.8|31681.8|31702.2|31682.2|31699.9|31679.9|19
1641799510000|2022-01-10 07:25:10|31701.9|31681.9|31700.4|31680.4|31702.1|31682.1|31700.2|31680.2|12
1641799520000|2022-01-10 07:25:20|31700.7|31680.7|31704|31684|31704.7|31684.7|31699.8|31679.8|20
1641799530000|2022-01-10 07:25:30|31704.7|31684.7|31706.7|31686.7|31706.9|31686.9|31704.3|31684.3|17
1641799540000|2022-01-10 07:25:40|31706.8|31686.8|31705.2|31685.2|31708|31688|31705|31685|20
1641799550000|2022-01-10 07:25:50|31705.5|31685.5|31707.3|31687.3|31707.8|31687.8|31705.1|31685.1|26
1641799560000|2022-01-10 07:26:00|31707.7|31687.7|31706.1|31686.1|31708.1|31688.1|31705.6|31685.6|23
1641799570000|2022-01-10 07:26:10|31706.5|31686.5|31705.5|31685.5|31706.5|31686.5|31704.6|31684.6|18
1641799580000|2022-01-10 07:26:20|31705.2|31685.2|31705.3|31685.3|31705.4|31685.4|31704.9|31684.9|14
1641799590000|2022-01-10 07:26:30|31706.1|31686.1|31705.1|31685.1|31707|31687|31704.5|31684.5|25
1641799600000|2022-01-10 07:26:40|31704.9|31684.9|31704.2|31684.2|31704.9|31684.9|31704|31684|13
1641799610000|2022-01-10 07:26:50|31704.3|31684.3|31705.8|31685.8|31705.8|31685.8|31704.1|31684.1|13
1641799620000|2022-01-10 07:27:00|31704.6|31684.6|31703.7|31683.7|31705.2|31685.2|31703.7|31683.7|15
1641799630000|2022-01-10 07:27:10|31703.8|31683.8|31702.6|31682.6|31704.2|31684.2|31702.6|31682.6|16
1641799640000|2022-01-10 07:27:20|31702.8|31682.8|31702.8|31682.8|31704.5|31684.5|31702.7|31682.7|17
1641799650000|2022-01-10 07:27:30|31703.5|31683.5|31704|31684|31704.1|31684.1|31702.8|31682.8|20
1641799660000|2022-01-10 07:27:40|31703.7|31683.7|31702.8|31682.8|31703.9|31683.9|31702.1|31682.1|15
1641799670000|2022-01-10 07:27:50|31702.6|31682.6|31703.8|31683.8|31704.8|31684.8|31702.6|31682.6|22
1641799680000|2022-01-10 07:28:00|31704|31684|31704.4|31684.4|31704.6|31684.6|31703.8|31683.8|10
1641799690000|2022-01-10 07:28:10|31704.3|31684.3|31707.1|31687.1|31707.8|31687.8|31703.8|31683.8|17
1641799700000|2022-01-10 07:28:20|31707.2|31687.2|31706.5|31686.5|31707.3|31687.3|31706.5|31686.5|6
1641799710000|2022-01-10 07:28:30|31706.4|31686.4|31705.1|31685.1|31706.6|31686.6|31704.8|31684.8|14
1641799720000|2022-01-10 07:28:40|31704.8|31684.8|31703.7|31683.7|31705.6|31685.6|31703.4|31683.4|17
1641799730000|2022-01-10 07:28:50|31703.4|31683.4|31702|31682|31704.3|31684.3|31701.8|31681.8|22
1641799740000|2022-01-10 07:29:00|31702.4|31682.4|31703.6|31683.6|31704.6|31684.6|31701.7|31681.7|16
1641799750000|2022-01-10 07:29:10|31703.5|31683.5|31705.5|31685.5|31705.5|31685.5|31703.3|31683.3|22
1641799760000|2022-01-10 07:29:20|31705.2|31685.2|31704.1|31684.1|31705.2|31685.2|31703.3|31683.3|21
1641799770000|2022-01-10 07:29:30|31704|31684|31703.8|31683.8|31704|31684|31703.2|31683.2|17
1641799780000|2022-01-10 07:29:40|31703.7|31683.7|31701.5|31681.5|31704.2|31684.2|31700.5|31680.5|17
1641799790000|2022-01-10 07:29:50|31701.3|31681.3|31700.9|31680.9|31701.6|31681.6|31700.7|31680.7|19
1641799800000|2022-01-10 07:30:00|31701.8|31681.8|31700.8|31680.8|31702.2|31682.2|31700.4|31680.4|24
1641799810000|2022-01-10 07:30:10|31701.1|31681.1|31701.5|31681.5|31702|31682|31700.6|31680.6|12
1641799820000|2022-01-10 07:30:20|31701.4|31681.4|31704|31684|31705.3|31685.3|31699|31679|22
1641799830000|2022-01-10 07:30:30|31704.1|31684.1|31703|31683|31704.6|31684.6|31703|31683|19
1641799840000|2022-01-10 07:30:40|31702.8|31682.8|31703.4|31683.4|31703.7|31683.7|31702.8|31682.8|18
1641799850000|2022-01-10 07:30:50|31703.8|31683.8|31706.1|31686.1|31706.4|31686.4|31703.2|31683.2|27
1641799860000|2022-01-10 07:31:00|31706|31686|31703.5|31683.5|31706.3|31686.3|31702.5|31682.5|24
1641799870000|2022-01-10 07:31:10|31703.7|31683.7|31706.3|31686.3|31706.3|31686.3|31701.7|31681.7|21
1641799880000|2022-01-10 07:31:20|31705.7|31685.7|31704.7|31684.7|31705.8|31685.8|31704.2|31684.2|26
1641799890000|2022-01-10 07:31:30|31704.8|31684.8|31704.3|31684.3|31705.2|31685.2|31703.9|31683.9|23
1641799900000|2022-01-10 07:31:40|31704.4|31684.4|31704.1|31684.1|31704.4|31684.4|31703.4|31683.4|11
1641799910000|2022-01-10 07:31:50|31703.9|31683.9|31706.6|31686.6|31706.6|31686.6|31703.1|31683.1|27
1641799920000|2022-01-10 07:32:00|31706.5|31686.5|31706.6|31686.6|31706.9|31686.9|31706.2|31686.2|15
1641799930000|2022-01-10 07:32:10|31706.4|31686.4|31707.2|31687.2|31707.2|31687.2|31705.9|31685.9|18
1641799940000|2022-01-10 07:32:20|31707.1|31687.1|31709|31689|31709.2|31689.2|31706|31686|18
1641799950000|2022-01-10 07:32:30|31707|31687|31706.1|31686.1|31708.3|31688.3|31705.5|31685.5|22
1641799960000|2022-01-10 07:32:40|31706|31686|31706.3|31686.3|31706.4|31686.4|31705.6|31685.6|14
1641799970000|2022-01-10 07:32:50|31706.1|31686.1|31708.3|31688.3|31708.3|31688.3|31706.1|31686.1|21
1641799980000|2022-01-10 07:33:00|31706.8|31686.8|31707.2|31687.2|31708|31688|31705.7|31685.7|28
1641799990000|2022-01-10 07:33:10|31707|31687|31706.6|31686.6|31708.5|31688.5|31706.2|31686.2|17
1641800000000|2022-01-10 07:33:20|31706.7|31686.7|31705.9|31685.9|31707.6|31687.6|31705.8|31685.8|18
1641800010000|2022-01-10 07:33:30|31705.3|31685.3|31703.8|31683.8|31705.8|31685.8|31703|31683|27
1641800020000|2022-01-10 07:33:40|31703.9|31683.9|31702.4|31682.4|31703.9|31683.9|31700.3|31680.3|29
1641800030000|2022-01-10 07:33:50|31703.1|31683.1|31704|31684|31705|31685|31703.1|31683.1|24
1641800040000|2022-01-10 07:34:00|31704.8|31684.8|31706.8|31686.8|31707.5|31687.5|31704.8|31684.8|14
1641800050000|2022-01-10 07:34:10|31707.1|31687.1|31706.9|31686.9|31708.3|31688.3|31706.4|31686.4|13
1641800060000|2022-01-10 07:34:20|31707.1|31687.1|31708.9|31688.9|31709|31689|31706.4|31686.4|13
1641800070000|2022-01-10 07:34:30|31709|31689|31707.6|31687.6|31709.6|31689.6|31706.4|31686.4|19
1641800080000|2022-01-10 07:34:40|31707.9|31687.9|31707.3|31687.3|31707.9|31687.9|31707|31687|19
1641800090000|2022-01-10 07:34:50|31707.2|31687.2|31705.6|31685.6|31707.5|31687.5|31704.8|31684.8|21
1641800100000|2022-01-10 07:35:00|31704.4|31684.4|31700.6|31680.6|31704.4|31684.4|31700|31680|27
1641800110000|2022-01-10 07:35:10|31700.2|31680.2|31699.4|31679.4|31700.8|31680.8|31698.9|31678.9|21
1641800120000|2022-01-10 07:35:20|31699.2|31679.2|31698|31678|31699.8|31679.8|31697.7|31677.7|19
1641800130000|2022-01-10 07:35:30|31698.2|31678.2|31702.2|31682.2|31702.2|31682.2|31698.1|31678.1|21
1641800140000|2022-01-10 07:35:40|31702.4|31682.4|31703.6|31683.6|31703.8|31683.8|31702.2|31682.2|24
1641800150000|2022-01-10 07:35:50|31703.4|31683.4|31701.7|31681.7|31703.9|31683.9|31701.5|31681.5|19
1641800160000|2022-01-10 07:36:00|31701.4|31681.4|31704.1|31684.1|31704.7|31684.7|31701.4|31681.4|21
1641800170000|2022-01-10 07:36:10|31703.4|31683.4|31703.7|31683.7|31704.8|31684.8|31703|31683|17
1641800180000|2022-01-10 07:36:20|31703.5|31683.5|31705.8|31685.8|31707.2|31687.2|31703.3|31683.3|26
1641800190000|2022-01-10 07:36:30|31706.7|31686.7|31705.4|31685.4|31706.8|31686.8|31705.2|31685.2|14
1641800200000|2022-01-10 07:36:40|31705.3|31685.3|31705.3|31685.3|31705.4|31685.4|31704.8|31684.8|13
1641800210000|2022-01-10 07:36:50|31705.2|31685.2|31705.7|31685.7|31707.2|31687.2|31705|31685|17
1641800220000|2022-01-10 07:37:00|31704.6|31684.6|31705.3|31685.3|31706.2|31686.2|31704.4|31684.4|22
1641800230000|2022-01-10 07:37:10|31705.4|31685.4|31706|31686|31706.9|31686.9|31704.8|31684.8|23
1641800240000|2022-01-10 07:37:20|31706.4|31686.4|31705.7|31685.7|31706.8|31686.8|31705.4|31685.4|20
1641800250000|2022-01-10 07:37:30|31705.1|31685.1|31705.7|31685.7|31706|31686|31705.1|31685.1|19
1641800260000|2022-01-10 07:37:40|31705.8|31685.8|31705.7|31685.7|31705.8|31685.8|31705.5|31685.5|9
1641800270000|2022-01-10 07:37:50|31706|31686|31705.5|31685.5|31706.2|31686.2|31705.2|31685.2|15
1641800280000|2022-01-10 07:38:00|31704.4|31684.4|31704.9|31684.9|31704.9|31684.9|31703.5|31683.5|13
1641800290000|2022-01-10 07:38:10|31705|31685|31705.2|31685.2|31705.9|31685.9|31705|31685|18
1641800300000|2022-01-10 07:38:20|31705.3|31685.3|31702.5|31682.5|31705.9|31685.9|31702.5|31682.5|22
1641800310000|2022-01-10 07:38:30|31702.2|31682.2|31705|31685|31705|31685|31702.2|31682.2|18
1641800320000|2022-01-10 07:38:40|31704.8|31684.8|31705|31685|31705|31685|31704.3|31684.3|7
1641800330000|2022-01-10 07:38:50|31705.1|31685.1|31706.4|31686.4|31706.7|31686.7|31704.3|31684.3|18
1641800340000|2022-01-10 07:39:00|31706.5|31686.5|31705.9|31685.9|31706.6|31686.6|31704.8|31684.8|14
1641800350000|2022-01-10 07:39:10|31705.6|31685.6|31705.7|31685.7|31707|31687|31704.8|31684.8|15
1641800360000|2022-01-10 07:39:20|31705.8|31685.8|31705.4|31685.4|31706|31686|31704.5|31684.5|16
1641800370000|2022-01-10 07:39:30|31705.5|31685.5|31705.5|31685.5|31706.2|31686.2|31705.2|31685.2|13
1641800380000|2022-01-10 07:39:40|31705.7|31685.7|31704.8|31684.8|31705.7|31685.7|31704.7|31684.7|13
1641800390000|2022-01-10 07:39:50|31705.2|31685.2|31703.1|31683.1|31705.5|31685.5|31699.7|31679.7|25
1641800400000|2022-01-10 07:40:00|31703.7|31683.7|31703.7|31683.7|31704.2|31684.2|31702.9|31682.9|14
1641800410000|2022-01-10 07:40:10|31703.4|31683.4|31703.9|31683.9|31704.4|31684.4|31703.3|31683.3|14
1641800420000|2022-01-10 07:40:20|31704.4|31684.4|31703.7|31683.7|31704.4|31684.4|31703.1|31683.1|22
1641800430000|2022-01-10 07:40:30|31703.3|31683.3|31702.6|31682.6|31703.8|31683.8|31700.1|31680.1|26
1641800440000|2022-01-10 07:40:40|31703.2|31683.2|31699.9|31679.9|31703.2|31683.2|31699.7|31679.7|30
1641800450000|2022-01-10 07:40:50|31699.8|31679.8|31700.1|31680.1|31700.7|31680.7|31699.6|31679.6|18
1641800460000|2022-01-10 07:41:00|31700.2|31680.2|31700.4|31680.4|31700.6|31680.6|31698.9|31678.9|13
1641800470000|2022-01-10 07:41:10|31700.5|31680.5|31700.2|31680.2|31700.7|31680.7|31699.6|31679.6|14
1641800480000|2022-01-10 07:41:20|31700.3|31680.3|31698.5|31678.5|31700.3|31680.3|31698.4|31678.4|13
1641800490000|2022-01-10 07:41:30|31699.2|31679.2|31696.1|31676.1|31699.2|31679.2|31695.8|31675.8|22
1641800500000|2022-01-10 07:41:40|31697.1|31677.1|31696.7|31676.7|31697.1|31677.1|31694.1|31674.1|20
1641800510000|2022-01-10 07:41:50|31696.8|31676.8|31697.3|31677.3|31699|31679|31696.8|31676.8|22
1641800520000|2022-01-10 07:42:00|31698.1|31678.1|31697.3|31677.3|31698.7|31678.7|31696.8|31676.8|15
1641800530000|2022-01-10 07:42:10|31696.9|31676.9|31701.6|31681.6|31701.6|31681.6|31696.9|31676.9|24
1641800540000|2022-01-10 07:42:20|31700.7|31680.7|31704.7|31684.7|31704.7|31684.7|31700.7|31680.7|23
1641800550000|2022-01-10 07:42:30|31704.8|31684.8|31705.3|31685.3|31705.6|31685.6|31704.5|31684.5|17
1641800560000|2022-01-10 07:42:40|31704.7|31684.7|31704.4|31684.4|31705|31685|31704.4|31684.4|13
1641800570000|2022-01-10 07:42:50|31704.6|31684.6|31704.9|31684.9|31705|31685|31703.9|31683.9|9
1641800580000|2022-01-10 07:43:00|31704.8|31684.8|31702.9|31682.9|31704.9|31684.9|31701.6|31681.6|19
1641800590000|2022-01-10 07:43:10|31703.1|31683.1|31703.8|31683.8|31703.9|31683.9|31701.9|31681.9|16
1641800600000|2022-01-10 07:43:20|31703.5|31683.5|31705.3|31685.3|31705.3|31685.3|31703.5|31683.5|14
1641800610000|2022-01-10 07:43:30|31705.4|31685.4|31703.9|31683.9|31705.4|31685.4|31702.6|31682.6|14
1641800620000|2022-01-10 07:43:40|31703.8|31683.8|31704.9|31684.9|31706.2|31686.2|31703.1|31683.1|23
1641800630000|2022-01-10 07:43:50|31705.6|31685.6|31702.2|31682.2|31705.6|31685.6|31702.1|31682.1|17
1641800640000|2022-01-10 07:44:00|31702.1|31682.1|31699.7|31679.7|31702.9|31682.9|31699.7|31679.7|18
1641800650000|2022-01-10 07:44:10|31699.3|31679.3|31702.8|31682.8|31704.2|31684.2|31699.3|31679.3|21
1641800660000|2022-01-10 07:44:20|31702.9|31682.9|31702.8|31682.8|31703.4|31683.4|31702.4|31682.4|17
1641800670000|2022-01-10 07:44:30|31703|31683|31705.6|31685.6|31705.6|31685.6|31703|31683|17
1641800680000|2022-01-10 07:44:40|31707|31687|31704.5|31684.5|31707|31687|31703|31683|22
1641800690000|2022-01-10 07:44:50|31704.4|31684.4|31704.7|31684.7|31704.8|31684.8|31704|31684|17
1641800700000|2022-01-10 07:45:00|31704.8|31684.8|31703.4|31683.4|31704.8|31684.8|31703.4|31683.4|14
1641800710000|2022-01-10 07:45:10|31703.2|31683.2|31700.3|31680.3|31703.9|31683.9|31699.9|31679.9|17
1641800720000|2022-01-10 07:45:20|31700.5|31680.5|31700.7|31680.7|31700.8|31680.8|31699.8|31679.8|16
1641800730000|2022-01-10 07:45:30|31700.8|31680.8|31700.5|31680.5|31700.8|31680.8|31699.8|31679.8|19
1641800740000|2022-01-10 07:45:40|31701.5|31681.5|31699.8|31679.8|31701.7|31681.7|31699.4|31679.4|12
1641800750000|2022-01-10 07:45:50|31700.3|31680.3|31697.5|31677.5|31700.3|31680.3|31697|31677|21
1641800760000|2022-01-10 07:46:00|31698.8|31678.8|31697.4|31677.4|31698.9|31678.9|31697.1|31677.1|21
1641800770000|2022-01-10 07:46:10|31697.6|31677.6|31698.3|31678.3|31698.3|31678.3|31697.1|31677.1|11
1641800780000|2022-01-10 07:46:20|31698.1|31678.1|31698|31678|31698.7|31678.7|31697.4|31677.4|16
1641800790000|2022-01-10 07:46:30|31697.8|31677.8|31699.7|31679.7|31699.7|31679.7|31697.8|31677.8|11
1641800800000|2022-01-10 07:46:40|31700.3|31680.3|31699.3|31679.3|31701.2|31681.2|31698.9|31678.9|12
1641800810000|2022-01-10 07:46:50|31699|31679|31700.1|31680.1|31700.1|31680.1|31698.7|31678.7|10
1641800820000|2022-01-10 07:47:00|31700|31680|31700.3|31680.3|31700.5|31680.5|31699.4|31679.4|14
1641800830000|2022-01-10 07:47:10|31699.2|31679.2|31698.2|31678.2|31699.8|31679.8|31698.1|31678.1|21
1641800840000|2022-01-10 07:47:20|31699.9|31679.9|31698.8|31678.8|31700.9|31680.9|31698.3|31678.3|20
1641800850000|2022-01-10 07:47:30|31699.3|31679.3|31699.3|31679.3|31699.9|31679.9|31698.7|31678.7|14
1641800860000|2022-01-10 07:47:40|31699.5|31679.5|31699.4|31679.4|31699.9|31679.9|31698.5|31678.5|19
1641800870000|2022-01-10 07:47:50|31699.1|31679.1|31699.9|31679.9|31700.1|31680.1|31697.4|31677.4|27
1641800880000|2022-01-10 07:48:00|31700.1|31680.1|31701.6|31681.6|31702.1|31682.1|31699.3|31679.3|19
1641800890000|2022-01-10 07:48:10|31702|31682|31701.8|31681.8|31702.9|31682.9|31701.4|31681.4|19
1641800900000|2022-01-10 07:48:20|31702.8|31682.8|31699.6|31679.6|31703.8|31683.8|31699.6|31679.6|15
1641800910000|2022-01-10 07:48:30|31698.4|31678.4|31693.8|31673.8|31702.6|31682.6|31692.8|31672.8|18
1641800920000|2022-01-10 07:48:40|31693.5|31673.5|31670.5|31650.5|31698.3|31674.1|31665.2|31626.7|32
1641800930000|2022-01-10 07:48:50|31671.8|31651.8|31672.9|31652.9|31693.5|31653.7|31669.3|31634.9|28
1641800940000|2022-01-10 07:49:00|31673.7|31653.7|31673.6|31653.6|31689.6|31654.9|31671.3|31639.2|27
1641800950000|2022-01-10 07:49:10|31673.7|31653.7|31673.8|31653.8|31674.4|31654.4|31672.9|31652.9|19
1641800960000|2022-01-10 07:49:20|31673.5|31653.5|31675.4|31655.4|31675.7|31655.7|31673.5|31653.5|16
1641800970000|2022-01-10 07:49:30|31675.5|31655.5|31671.6|31651.6|31681.4|31655.5|31669.3|31631.4|28
1641800980000|2022-01-10 07:49:40|31671.1|31651.1|31675.2|31655.2|31690.7|31657|31671.1|31640.7|28
1641800990000|2022-01-10 07:49:50|31674.5|31654.5|31674.8|31654.8|31675.7|31655.7|31673.7|31653.7|24
1641801000000|2022-01-10 07:50:00|31674.6|31654.6|31674.8|31654.8|31676.4|31656.4|31674.1|31654.1|22
1641801010000|2022-01-10 07:50:10|31675.1|31655.1|31675.8|31655.8|31675.9|31655.9|31674.7|31654.7|15
1641801020000|2022-01-10 07:50:20|31676|31656|31678.6|31658.6|31690.8|31659.4|31674.1|31640.3|31
1641801030000|2022-01-10 07:50:30|31678|31658|31678.4|31658.4|31679.9|31659.9|31676.3|31656.3|22
1641801040000|2022-01-10 07:50:40|31678.5|31658.5|31697.1|31647.1|31700.4|31659.2|31677|31644.2|25
1641801050000|2022-01-10 07:50:50|31696.9|31646.9|31681.7|31661.7|31696.9|31662.1|31678.6|31646.9|24
1641801060000|2022-01-10 07:51:00|31695.6|31645.6|31681.3|31661.3|31698.1|31662.8|31679.9|31645.6|23
1641801070000|2022-01-10 07:51:10|31682.8|31662.8|31703.7|31653.7|31706.6|31664.5|31682.8|31644.2|25
1641801080000|2022-01-10 07:51:20|31702.2|31652.2|31683.2|31663.2|31702.2|31667.9|31680|31646.6|32
1641801090000|2022-01-10 07:51:30|31683|31663|31681.5|31661.5|31684.1|31664.1|31681.3|31661.3|18
1641801100000|2022-01-10 07:51:40|31682.4|31662.4|31681.3|31661.3|31682.9|31662.9|31681.3|31661.3|18
1641801110000|2022-01-10 07:51:50|31681.1|31661.1|31695.1|31645.1|31696|31661.5|31681.1|31643.6|15
1641801120000|2022-01-10 07:52:00|31694.8|31644.8|31680.7|31660.7|31695|31660.8|31679.5|31644.6|21
1641801130000|2022-01-10 07:52:10|31680.6|31660.6|31679.4|31659.4|31694.3|31662.8|31678.6|31644.3|19
1641801140000|2022-01-10 07:52:20|31679.9|31659.9|31679.8|31659.8|31695.9|31661|31679.3|31644.9|20
1641801150000|2022-01-10 07:52:30|31682|31662|31681.2|31661.2|31682|31662|31680.4|31660.4|21
1641801160000|2022-01-10 07:52:40|31680.8|31660.8|31679|31659|31681|31661|31679|31659|27
1641801170000|2022-01-10 07:52:50|31678.9|31658.9|31678.7|31658.7|31679.9|31659.9|31676.2|31656.2|19
1641801180000|2022-01-10 07:53:00|31678.3|31658.3|31677.7|31657.7|31680.3|31660.3|31675.1|31655.1|23
1641801190000|2022-01-10 07:53:10|31678.1|31658.1|31683.1|31663.1|31696.1|31663.3|31677.6|31645.4|27
1641801200000|2022-01-10 07:53:20|31682.8|31662.8|31681.7|31661.7|31684|31664|31681|31661|37
1641801210000|2022-01-10 07:53:30|31681.6|31661.6|31682.9|31662.9|31683.7|31663.7|31681.6|31661.6|27
1641801220000|2022-01-10 07:53:40|31682.7|31662.7|31678.5|31658.5|31682.7|31662.7|31678|31658|25
1641801230000|2022-01-10 07:53:50|31679.2|31659.2|31678.7|31658.7|31680.1|31660.1|31676.6|31656.6|23
1641801240000|2022-01-10 07:54:00|31678.5|31658.5|31679|31659|31681.4|31661.4|31676.3|31656.3|24
1641801250000|2022-01-10 07:54:10|31679.1|31659.1|31678.5|31658.5|31680.7|31660.7|31677.8|31657.8|17
1641801260000|2022-01-10 07:54:20|31678.6|31658.6|31680.2|31660.2|31680.3|31660.3|31678.6|31658.6|18
1641801270000|2022-01-10 07:54:30|31679.9|31659.9|31677.7|31657.7|31681.1|31661.1|31677.7|31657.7|21
1641801280000|2022-01-10 07:54:40|31677.6|31657.6|31676.7|31656.7|31678|31658|31673.7|31653.7|33
1641801290000|2022-01-10 07:54:50|31676.8|31656.8|31677.5|31657.5|31677.9|31657.9|31676.4|31656.4|28
1641801300000|2022-01-10 07:55:00|31678.3|31658.3|31681.4|31661.4|31682|31662|31678.3|31658.3|25
1641801310000|2022-01-10 07:55:10|31682|31662|31693|31643|31694.2|31662|31679.3|31642.3|21
1641801320000|2022-01-10 07:55:20|31675.4|31655.4|31676.2|31656.2|31678|31658|31675.4|31655.4|25
1641801330000|2022-01-10 07:55:30|31677.8|31657.8|31679.7|31659.7|31692|31661.1|31676.9|31639.2|31
1641801340000|2022-01-10 07:55:40|31680.1|31660.1|31677.8|31657.8|31694.1|31660.4|31677.5|31643.4|29
1641801350000|2022-01-10 07:55:50|31677.6|31657.6|31675|31655|31678.4|31658.4|31675|31655|15
1641801360000|2022-01-10 07:56:00|31675.4|31655.4|31676.6|31656.6|31679.6|31659.6|31675.3|31655.3|19
1641801370000|2022-01-10 07:56:10|31676.4|31656.4|31676.6|31656.6|31677.4|31657.4|31676.3|31656.3|19
1641801380000|2022-01-10 07:56:20|31676.8|31656.8|31675.3|31655.3|31677|31657|31675.3|31655.3|30
1641801390000|2022-01-10 07:56:30|31675.4|31655.4|31679|31659|31679|31659|31672.5|31652.5|26
1641801400000|2022-01-10 07:56:40|31678|31658|31677.7|31657.7|31679.6|31659.6|31675.7|31655.7|27
1641801410000|2022-01-10 07:56:50|31678.9|31658.9|31676.1|31656.1|31679.6|31659.6|31676|31656|28
1641801420000|2022-01-10 07:57:00|31675.9|31655.9|31681|31661|31683.2|31663.2|31675.2|31655.2|25
1641801430000|2022-01-10 07:57:10|31680.6|31660.6|31679.9|31659.9|31680.6|31660.6|31676.7|31656.7|28
1641801440000|2022-01-10 07:57:20|31679.7|31659.7|31678.6|31658.6|31680.7|31660.7|31673|31653|24
1641801450000|2022-01-10 07:57:30|31679.2|31659.2|31683.4|31663.4|31684.2|31664.2|31676.2|31656.2|35
1641801460000|2022-01-10 07:57:40|31685.6|31665.6|31685.7|31665.7|31686.2|31666.2|31683.5|31663.5|29
1641801470000|2022-01-10 07:57:50|31685.4|31665.4|31686.3|31666.3|31690.1|31670.1|31684.7|31664.7|33
1641801480000|2022-01-10 07:58:00|31686.5|31666.5|31686.1|31666.1|31688.3|31668.3|31685.8|31665.8|25
1641801490000|2022-01-10 07:58:10|31686|31666|31688.4|31668.4|31689.2|31669.2|31685.1|31665.1|24
1641801500000|2022-01-10 07:58:20|31687|31667|31688.7|31668.7|31691.1|31671.1|31687|31667|32
1641801510000|2022-01-10 07:58:30|31689.4|31669.4|31689.7|31669.7|31691.3|31671.3|31688.5|31668.5|34
1641801520000|2022-01-10 07:58:40|31689.8|31669.8|31695.6|31675.6|31711.4|31675.6|31689.3|31655.3|34
1641801530000|2022-01-10 07:58:50|31695.2|31675.2|31694|31674|31696.1|31676.1|31693.3|31673.3|34
1641801540000|2022-01-10 07:59:00|31694.6|31674.6|31695.4|31675.4|31695.4|31675.4|31691.8|31671.8|22
1641801550000|2022-01-10 07:59:10|31694.8|31674.8|31706.5|31656.5|31708|31675.1|31692.1|31656.5|25
1641801560000|2022-01-10 07:59:20|31692.9|31672.9|31691.4|31671.4|31693.2|31673.2|31691.4|31671.4|24
1641801570000|2022-01-10 07:59:30|31691.7|31671.7|31692.2|31672.2|31704.6|31672.5|31688.7|31654.6|25
1641801580000|2022-01-10 07:59:40|31692|31672|31709.1|31659.1|31709.1|31673.7|31690.9|31658.3|24
1641801590000|2022-01-10 07:59:50|31709.6|31659.6|31709.5|31659.5|31710|31660|31709|31659|19
1641801600000|2022-01-10 08:00:00|31710|31660|31712.4|31662.4|31712.4|31676.4|31691.1|31656.4|35
1641801610000|2022-01-10 08:00:10|31712.6|31662.6|31695.9|31675.9|31712.6|31676|31694.3|31658.6|26
1641801620000|2022-01-10 08:00:20|31696.4|31676.4|31705.8|31655.8|31708.7|31676.4|31691.1|31655.8|24
1641801630000|2022-01-10 08:00:30|31705.1|31655.1|31686.7|31666.7|31705.1|31670.4|31684.1|31655.1|34
1641801640000|2022-01-10 08:00:40|31686.6|31666.6|31687.2|31667.2|31688|31668|31685.9|31665.9|20
1641801650000|2022-01-10 08:00:50|31686.8|31666.8|31691.4|31671.4|31691.8|31671.8|31686.6|31666.6|24
1641801660000|2022-01-10 08:01:00|31689.6|31669.6|31690.8|31670.8|31692.7|31672.7|31689.6|31669.6|27
1641801670000|2022-01-10 08:01:10|31691.5|31671.5|31686.3|31666.3|31693.1|31673.1|31686.3|31666.3|31
1641801680000|2022-01-10 08:01:20|31688|31668|31683.4|31663.4|31690.5|31670.5|31682.3|31662.3|32
1641801690000|2022-01-10 08:01:30|31683.8|31663.8|31686.4|31666.4|31686.4|31666.4|31683.5|31663.5|27
1641801700000|2022-01-10 08:01:40|31686.5|31666.5|31686.2|31666.2|31687.3|31667.3|31685.2|31665.2|25
1641801710000|2022-01-10 08:01:50|31686.4|31666.4|31686.2|31666.2|31686.5|31666.5|31684.8|31664.8|23
1641801720000|2022-01-10 08:02:00|31685.8|31665.8|31686.2|31666.2|31686.4|31666.4|31683.8|31663.8|32
1641801730000|2022-01-10 08:02:10|31686.3|31666.3|31683.8|31663.8|31686.6|31666.6|31683.5|31663.5|24
1641801740000|2022-01-10 08:02:20|31684|31664|31682.8|31662.8|31684|31664|31681.5|31661.5|30
1641801750000|2022-01-10 08:02:30|31682.5|31662.5|31683.9|31663.9|31687.1|31667.1|31682.5|31662.5|28
1641801760000|2022-01-10 08:02:40|31683.3|31663.3|31684.8|31664.8|31688.1|31668.1|31683.3|31663.3|32
1641801770000|2022-01-10 08:02:50|31685.4|31665.4|31683.9|31663.9|31686.5|31666.5|31683.1|31663.1|21
1641801780000|2022-01-10 08:03:00|31683.5|31663.5|31684.3|31664.3|31685|31665|31683.3|31663.3|27
1641801790000|2022-01-10 08:03:10|31684.1|31664.1|31685.7|31665.7|31686.4|31666.4|31684.1|31664.1|19
1641801800000|2022-01-10 08:03:20|31685.9|31665.9|31684.7|31664.7|31685.9|31665.9|31683.6|31663.6|25
1641801810000|2022-01-10 08:03:30|31684.4|31664.4|31687.7|31667.7|31687.8|31667.8|31684.4|31664.4|25
1641801820000|2022-01-10 08:03:40|31687.6|31667.6|31687|31667|31687.6|31667.6|31686.2|31666.2|24
1641801830000|2022-01-10 08:03:50|31686.8|31666.8|31684.9|31664.9|31686.8|31666.8|31684.7|31664.7|13
1641801840000|2022-01-10 08:04:00|31685|31665|31685|31665|31685.3|31665.3|31683.7|31663.7|15
1641801850000|2022-01-10 08:04:10|31685.1|31665.1|31683.2|31663.2|31685.2|31665.2|31683.2|31663.2|14
1641801860000|2022-01-10 08:04:20|31683.1|31663.1|31684.9|31664.9|31685.4|31665.4|31683.1|31663.1|23
1641801870000|2022-01-10 08:04:30|31684.5|31664.5|31683|31663|31684.8|31664.8|31683|31663|19
1641801880000|2022-01-10 08:04:40|31683.1|31663.1|31684.7|31664.7|31685.3|31665.3|31683|31663|20
1641801890000|2022-01-10 08:04:50|31684.4|31664.4|31685.4|31665.4|31686.3|31666.3|31684.4|31664.4|20
1641801900000|2022-01-10 08:05:00|31686.2|31666.2|31684.1|31664.1|31686.2|31666.2|31683.3|31663.3|26
1641801910000|2022-01-10 08:05:10|31683.9|31663.9|31685.4|31665.4|31685.8|31665.8|31683.8|31663.8|22
1641801920000|2022-01-10 08:05:20|31685.7|31665.7|31680.6|31660.6|31686.4|31666.4|31680|31660|30
1641801930000|2022-01-10 08:05:30|31681|31661|31684.1|31664.1|31684.1|31664.1|31680.7|31660.7|26
1641801940000|2022-01-10 08:05:40|31684.5|31664.5|31682|31662|31684.8|31664.8|31682|31662|23
1641801950000|2022-01-10 08:05:50|31682.4|31662.4|31682.8|31662.8|31683|31663|31681.8|31661.8|23
1641801960000|2022-01-10 08:06:00|31682.7|31662.7|31687.8|31667.8|31687.8|31667.8|31682.6|31662.6|29
1641801970000|2022-01-10 08:06:10|31687.3|31667.3|31690|31670|31690.3|31670.3|31686.9|31666.9|38
1641801980000|2022-01-10 08:06:20|31690.3|31670.3|31698.9|31678.9|31710.5|31680.4|31689|31660.5|39
1641801990000|2022-01-10 08:06:30|31698.3|31678.3|31697.8|31677.8|31702.5|31682.5|31694.7|31674.7|38
1641802000000|2022-01-10 08:06:40|31697.4|31677.4|31697.2|31677.2|31699.6|31679.6|31696.3|31676.3|33
1641802010000|2022-01-10 08:06:50|31697.6|31677.6|31696.5|31676.5|31699.5|31679.5|31694.1|31674.1|36
1641802020000|2022-01-10 08:07:00|31698.1|31678.1|31693.8|31673.8|31699.7|31679.7|31692.9|31672.9|38
1641802030000|2022-01-10 08:07:10|31694|31674|31691.8|31671.8|31695.8|31675.8|31691.7|31671.7|32
1641802040000|2022-01-10 08:07:20|31690.3|31670.3|31689.5|31669.5|31692.4|31672.4|31687.7|31667.7|29
1641802050000|2022-01-10 08:07:30|31689.9|31669.9|31687.2|31667.2|31691.2|31671.2|31686.8|31666.8|27
1641802060000|2022-01-10 08:07:40|31687.4|31667.4|31685.5|31665.5|31688.2|31668.2|31684.6|31664.6|32
1641802070000|2022-01-10 08:07:50|31682.8|31662.8|31688.9|31668.9|31689.1|31669.1|31682.8|31662.8|32
1641802080000|2022-01-10 08:08:00|31688.3|31668.3|31688.2|31668.2|31688.7|31668.7|31687.4|31667.4|30
1641802090000|2022-01-10 08:08:10|31688.1|31668.1|31688.6|31668.6|31688.6|31668.6|31687.1|31667.1|29
1641802100000|2022-01-10 08:08:20|31688.5|31668.5|31689.4|31669.4|31689.8|31669.8|31686.6|31666.6|26
1641802110000|2022-01-10 08:08:30|31689.8|31669.8|31690.5|31670.5|31690.7|31670.7|31689.8|31669.8|17
1641802120000|2022-01-10 08:08:40|31688.7|31668.7|31691.7|31671.7|31691.7|31671.7|31688|31668|19
1641802130000|2022-01-10 08:08:50|31691.9|31671.9|31692.1|31672.1|31692.6|31672.6|31691|31671|21
1641802140000|2022-01-10 08:09:00|31691.2|31671.2|31690.5|31670.5|31692.8|31672.8|31689.4|31669.4|27
1641802150000|2022-01-10 08:09:10|31691.8|31671.8|31691.5|31671.5|31692|31672|31689.4|31669.4|28
1641802160000|2022-01-10 08:09:20|31691.2|31671.2|31693.4|31673.4|31693.8|31673.8|31690.6|31670.6|28
1641802170000|2022-01-10 08:09:30|31693.7|31673.7|31693.9|31673.9|31696.7|31676.7|31693.2|31673.2|22
1641802180000|2022-01-10 08:09:40|31694.6|31674.6|31694.6|31674.6|31697.8|31677.8|31693.9|31673.9|28
1641802190000|2022-01-10 08:09:50|31695.4|31675.4|31693.3|31673.3|31696.5|31676.5|31693.3|31673.3|27
1641802200000|2022-01-10 08:10:00|31693.8|31673.8|31693.9|31673.9|31697.6|31677.6|31692.3|31672.3|35
1641802210000|2022-01-10 08:10:10|31693.8|31673.8|31693.6|31673.6|31696.5|31676.5|31692.6|31672.6|34
1641802220000|2022-01-10 08:10:20|31693.7|31673.7|31694.6|31674.6|31698.5|31678.5|31693|31673|33
1641802230000|2022-01-10 08:10:30|31694.5|31674.5|31695.4|31675.4|31697.5|31677.5|31693.2|31673.2|35
1641802240000|2022-01-10 08:10:40|31694.1|31674.1|31701.3|31681.3|31701.3|31681.3|31694|31674|33
1641802250000|2022-01-10 08:10:50|31701.6|31681.6|31699.6|31679.6|31702.2|31682.2|31698.6|31678.6|23
1641802260000|2022-01-10 08:11:00|31699.7|31679.7|31697.8|31677.8|31700.2|31680.2|31697.8|31677.8|22
1641802270000|2022-01-10 08:11:10|31698.9|31678.9|31697.2|31677.2|31701|31681|31695.4|31675.4|33
1641802280000|2022-01-10 08:11:20|31698|31678|31700.1|31680.1|31700.5|31680.5|31697.5|31677.5|27
1641802290000|2022-01-10 08:11:30|31700.4|31680.4|31701.9|31681.9|31722.9|31684|31699.4|31668.3|31
1641802300000|2022-01-10 08:11:40|31718.3|31668.3|31701.7|31681.7|31718.3|31684.7|31699.5|31668.3|35
1641802310000|2022-01-10 08:11:50|31701.8|31681.8|31698.4|31678.4|31702.2|31682.2|31697.5|31677.5|36
1641802320000|2022-01-10 08:12:00|31695.7|31675.7|31692.4|31672.4|31707.1|31677.3|31692|31656.5|34
1641802330000|2022-01-10 08:12:10|31692.5|31672.5|31694.7|31674.7|31697.1|31677.1|31692.4|31672.4|26
1641802340000|2022-01-10 08:12:20|31694.6|31674.6|31695.7|31675.7|31697.3|31677.3|31694.3|31674.3|25
1641802350000|2022-01-10 08:12:30|31695.9|31675.9|31696.1|31676.1|31700.5|31680.5|31695.6|31675.6|30
1641802360000|2022-01-10 08:12:40|31696.9|31676.9|31698.5|31678.5|31699.1|31679.1|31696.3|31676.3|28
1641802370000|2022-01-10 08:12:50|31698.1|31678.1|31699.7|31679.7|31700.5|31680.5|31697.4|31677.4|31
1641802380000|2022-01-10 08:13:00|31698.9|31678.9|31700.3|31680.3|31700.8|31680.8|31698.6|31678.6|29
1641802390000|2022-01-10 08:13:10|31699|31679|31701.3|31681.3|31717.8|31683|31699|31667.3|38
1641802400000|2022-01-10 08:13:20|31700.8|31680.8|31701.3|31681.3|31702.8|31682.8|31700.7|31680.7|29
1641802410000|2022-01-10 08:13:30|31701.1|31681.1|31701.5|31681.5|31703.9|31683.9|31700.8|31680.8|34
1641802420000|2022-01-10 08:13:40|31701.8|31681.8|31701.7|31681.7|31704.1|31684.1|31701.5|31681.5|31
1641802430000|2022-01-10 08:13:50|31702.5|31682.5|31697|31677|31703.2|31683.2|31696|31676|34
1641802440000|2022-01-10 08:14:00|31698.2|31678.2|31699.1|31679.1|31699.9|31679.9|31696.7|31676.7|29
1641802450000|2022-01-10 08:14:10|31699.3|31679.3|31700.7|31680.7|31702.1|31682.1|31698|31678|36
1641802460000|2022-01-10 08:14:20|31700.3|31680.3|31700.3|31680.3|31702.5|31682.5|31698.8|31678.8|29
1641802470000|2022-01-10 08:14:30|31697.3|31677.3|31697.2|31677.2|31699.2|31679.2|31695.9|31675.9|31
1641802480000|2022-01-10 08:14:40|31698.4|31678.4|31699|31679|31699.2|31679.2|31697.1|31677.1|31
1641802490000|2022-01-10 08:14:50|31700|31680|31692.9|31672.9|31700.2|31680.2|31690.2|31670.2|31
1641802500000|2022-01-10 08:15:00|31691.1|31671.1|31694.5|31674.5|31696.7|31676.7|31691.1|31671.1|38
1641802510000|2022-01-10 08:15:10|31694.7|31674.7|31691|31671|31695.1|31675.1|31690.4|31670.4|34
1641802520000|2022-01-10 08:15:20|31690.7|31670.7|31691.4|31671.4|31696.9|31676.9|31690.2|31670.2|30
1641802530000|2022-01-10 08:15:30|31692.2|31672.2|31695.5|31675.5|31696.5|31676.5|31691.2|31671.2|35
1641802540000|2022-01-10 08:15:40|31696.2|31676.2|31693.7|31673.7|31696.2|31676.2|31692.1|31672.1|37
1641802550000|2022-01-10 08:15:50|31694.6|31674.6|31692.7|31672.7|31695.9|31675.9|31691.7|31671.7|28
1641802560000|2022-01-10 08:16:00|31693|31673|31692.7|31672.7|31693.3|31673.3|31691.5|31671.5|25
1641802570000|2022-01-10 08:16:10|31692.8|31672.8|31693.6|31673.6|31694.7|31674.7|31690.8|31670.8|29
1641802580000|2022-01-10 08:16:20|31692.1|31672.1|31692.3|31672.3|31694.2|31674.2|31692.1|31672.1|22
1641802590000|2022-01-10 08:16:30|31692.1|31672.1|31692.1|31672.1|31692.8|31672.8|31691|31671|23
1641802600000|2022-01-10 08:16:40|31692.2|31672.2|31694|31674|31694|31674|31691|31671|22
1641802610000|2022-01-10 08:16:50|31695.3|31675.3|31692.2|31672.2|31695.7|31675.7|31691.5|31671.5|26
1641802620000|2022-01-10 08:17:00|31692.3|31672.3|31692.2|31672.2|31692.8|31672.8|31691.6|31671.6|22
1641802630000|2022-01-10 08:17:10|31692.7|31672.7|31692.1|31672.1|31693.5|31673.5|31691.7|31671.7|17
1641802640000|2022-01-10 08:17:20|31693.3|31673.3|31693.2|31673.2|31694.5|31674.5|31691.4|31671.4|22
1641802650000|2022-01-10 08:17:30|31692.7|31672.7|31691.6|31671.6|31693.2|31673.2|31690.8|31670.8|29
1641802660000|2022-01-10 08:17:40|31691.1|31671.1|31696.2|31676.2|31696.8|31676.8|31691.1|31671.1|37
1641802670000|2022-01-10 08:17:50|31695.7|31675.7|31696.9|31676.9|31697.6|31677.6|31695.5|31675.5|27
1641802680000|2022-01-10 08:18:00|31696.7|31676.7|31697.5|31677.5|31697.7|31677.7|31693.4|31673.4|29
1641802690000|2022-01-10 08:18:10|31696.2|31676.2|31695.2|31675.2|31696.4|31676.4|31695.2|31675.2|21
1641802700000|2022-01-10 08:18:20|31695.1|31675.1|31695.9|31675.9|31696.6|31676.6|31695|31675|22
1641802710000|2022-01-10 08:18:30|31696.2|31676.2|31695.7|31675.7|31697.5|31677.5|31694.8|31674.8|27
1641802720000|2022-01-10 08:18:40|31695.9|31675.9|31696.4|31676.4|31699.5|31679.5|31694.8|31674.8|24
1641802730000|2022-01-10 08:18:50|31697.2|31677.2|31693.5|31673.5|31697.5|31677.5|31693.1|31673.1|32
1641802740000|2022-01-10 08:19:00|31693.9|31673.9|31695.6|31675.6|31696.4|31676.4|31693.6|31673.6|24
1641802750000|2022-01-10 08:19:10|31695|31675|31691.8|31671.8|31695.1|31675.1|31691.3|31671.3|23
1641802760000|2022-01-10 08:19:20|31691.7|31671.7|31692.3|31672.3|31692.3|31672.3|31690.5|31670.5|21
1641802770000|2022-01-10 08:19:30|31692|31672|31688|31668|31692|31672|31687|31667|24
1641802780000|2022-01-10 08:19:40|31687.9|31667.9|31684.7|31664.7|31688.8|31668.8|31682.8|31662.8|29
1641802790000|2022-01-10 08:19:50|31686.2|31666.2|31680.2|31660.2|31686.5|31666.5|31679|31659|30
1641802800000|2022-01-10 08:20:00|31680.7|31660.7|31673.7|31653.7|31681.8|31661.8|31673.7|31653.7|32
1641802810000|2022-01-10 08:20:10|31673.6|31653.6|31671.6|31651.6|31673.6|31653.6|31670.5|31650.5|26
1641802820000|2022-01-10 08:20:20|31671.2|31651.2|31670|31650|31671.8|31651.8|31667.9|31647.9|22
1641802830000|2022-01-10 08:20:30|31667|31647|31662.5|31642.5|31667|31647|31661.4|31641.4|30
1641802840000|2022-01-10 08:20:40|31662.4|31642.4|31662.3|31642.3|31662.7|31642.7|31661.6|31641.6|25
1641802850000|2022-01-10 08:20:50|31662.1|31642.1|31661.5|31641.5|31666.1|31646.1|31659.8|31639.8|32
1641802860000|2022-01-10 08:21:00|31661.2|31641.2|31652.2|31632.2|31661.8|31641.8|31652.2|31632.2|34
1641802870000|2022-01-10 08:21:10|31654.1|31634.1|31639.3|31619.3|31654.3|31634.3|31630.7|31597.5|38
1641802880000|2022-01-10 08:21:20|31639.9|31619.9|31632.8|31612.8|31648.3|31620.8|31632.5|31597.9|37
1641802890000|2022-01-10 08:21:30|31632.7|31612.7|31638.2|31618.2|31640.9|31620.9|31632.6|31612.6|29
1641802900000|2022-01-10 08:21:40|31638.1|31618.1|31636.2|31616.2|31641.2|31621.2|31636.2|31616.2|30
1641802910000|2022-01-10 08:21:50|31636.3|31616.3|31635.5|31615.5|31637.9|31617.9|31634.5|31614.5|27
1641802920000|2022-01-10 08:22:00|31636.1|31616.1|31639.7|31619.7|31640.3|31620.3|31635.6|31615.6|29
1641802930000|2022-01-10 08:22:10|31638.9|31618.9|31641.1|31621.1|31656.3|31622|31638.8|31604.9|25
1641802940000|2022-01-10 08:22:20|31641.2|31621.2|31641.1|31621.1|31641.6|31621.6|31641.1|31621.1|21
1641802950000|2022-01-10 08:22:30|31641.2|31621.2|31640.5|31620.5|31641.6|31621.6|31640.5|31620.5|18
1641802960000|2022-01-10 08:22:40|31640.4|31620.4|31639.6|31619.6|31641.1|31621.1|31639.6|31619.6|26
1641802970000|2022-01-10 08:22:50|31640|31620|31641.2|31621.2|31643.3|31623.3|31638.9|31618.9|29
1641802980000|2022-01-10 08:23:00|31641.7|31621.7|31639.5|31619.5|31641.9|31621.9|31638.9|31618.9|29
1641802990000|2022-01-10 08:23:10|31639|31619|31639|31619|31641.8|31621.8|31636.8|31616.8|32
1641803000000|2022-01-10 08:23:20|31637.8|31617.8|31639.2|31619.2|31653.6|31622.1|31637.8|31603.6|30
1641803010000|2022-01-10 08:23:30|31638.7|31618.7|31634.8|31614.8|31638.7|31618.7|31631.6|31611.6|28
1641803020000|2022-01-10 08:23:40|31634.9|31614.9|31632.7|31612.7|31639.1|31619.1|31631.8|31611.8|32
1641803030000|2022-01-10 08:23:50|31631.3|31611.3|31627|31607|31638.9|31618.9|31627|31607|33
1641803040000|2022-01-10 08:24:00|31628.4|31608.4|31623.7|31603.7|31640.5|31608.4|31622.6|31590.5|33
1641803050000|2022-01-10 08:24:10|31624.1|31604.1|31622.4|31602.4|31626.8|31606.8|31622.1|31602.1|27
1641803060000|2022-01-10 08:24:20|31622.5|31602.5|31620.2|31600.2|31623|31603|31618.5|31598.5|27
1641803070000|2022-01-10 08:24:30|31619.4|31599.4|31622.6|31602.6|31624.3|31604.3|31619.4|31599.4|27
1641803080000|2022-01-10 08:24:40|31622.5|31602.5|31624|31604|31627.2|31607.2|31622.5|31602.5|28
1641803090000|2022-01-10 08:24:50|31623.5|31603.5|31623.9|31603.9|31626.8|31606.8|31623.5|31603.5|30
1641803100000|2022-01-10 08:25:00|31624.7|31604.7|31624.5|31604.5|31625.9|31605.9|31618.7|31598.7|36
1641803110000|2022-01-10 08:25:10|31624.4|31604.4|31627.4|31607.4|31628|31608|31624.2|31604.2|30
1641803120000|2022-01-10 08:25:20|31627.3|31607.3|31625.4|31605.4|31628|31608|31625.4|31605.4|32
1641803130000|2022-01-10 08:25:30|31625.6|31605.6|31624.9|31604.9|31629.3|31609.3|31624.6|31604.6|36
1641803140000|2022-01-10 08:25:40|31625|31605|31624.9|31604.9|31625.5|31605.5|31622.1|31602.1|25
1641803150000|2022-01-10 08:25:50|31624.5|31604.5|31625.7|31605.7|31628.3|31608.3|31623.6|31603.6|29
1641803160000|2022-01-10 08:26:00|31625.6|31605.6|31624.4|31604.4|31626.6|31606.6|31624|31604|24
1641803170000|2022-01-10 08:26:10|31624.1|31604.1|31625|31605|31625|31605|31621.1|31601.1|29
1641803180000|2022-01-10 08:26:20|31624.7|31604.7|31625|31605|31626.1|31606.1|31621.7|31601.7|30
1641803190000|2022-01-10 08:26:30|31625.2|31605.2|31621.9|31601.9|31625.9|31605.9|31621.9|31601.9|32
1641803200000|2022-01-10 08:26:40|31622.3|31602.3|31622.2|31602.2|31623.7|31603.7|31617.5|31597.5|35
1641803210000|2022-01-10 08:26:50|31621.8|31601.8|31621.8|31601.8|31624.6|31604.6|31621.1|31601.1|27
1641803220000|2022-01-10 08:27:00|31621.7|31601.7|31623.5|31603.5|31623.7|31603.7|31620.6|31600.6|32
1641803230000|2022-01-10 08:27:10|31623.7|31603.7|31630.6|31610.6|31631.8|31611.8|31623.7|31603.7|32
1641803240000|2022-01-10 08:27:20|31630.5|31610.5|31627.9|31607.9|31631.6|31611.6|31627.9|31607.9|32
1641803250000|2022-01-10 08:27:30|31628.2|31608.2|31629.8|31609.8|31630|31610|31627.6|31607.6|25
1641803260000|2022-01-10 08:27:40|31629.9|31609.9|31629.6|31609.6|31629.9|31609.9|31628.3|31608.3|24
1641803270000|2022-01-10 08:27:50|31630|31610|31630.9|31610.9|31630.9|31610.9|31621.4|31601.4|31
1641803280000|2022-01-10 08:28:00|31631.9|31611.9|31625.8|31605.8|31631.9|31611.9|31625.5|31605.5|25
1641803290000|2022-01-10 08:28:10|31626.5|31606.5|31624.3|31604.3|31626.8|31606.8|31624|31604|28
1641803300000|2022-01-10 08:28:20|31624.6|31604.6|31622.8|31602.8|31624.8|31604.8|31622|31602|25
1641803310000|2022-01-10 08:28:30|31622.6|31602.6|31625.6|31605.6|31625.7|31605.7|31622.3|31602.3|27
1641803320000|2022-01-10 08:28:40|31625.2|31605.2|31628.1|31608.1|31628.6|31608.6|31625.2|31605.2|24
1641803330000|2022-01-10 08:28:50|31628.3|31608.3|31628.7|31608.7|31630.2|31610.2|31626.9|31606.9|26
1641803340000|2022-01-10 08:29:00|31629|31609|31631.2|31611.2|31632.6|31612.6|31626.7|31606.7|30
1641803350000|2022-01-10 08:29:10|31628.2|31608.2|31628.3|31608.3|31631.3|31611.3|31628.2|31608.2|24
1641803360000|2022-01-10 08:29:20|31629.9|31609.9|31628.5|31608.5|31630.1|31610.1|31627.2|31607.2|24
1641803370000|2022-01-10 08:29:30|31628.2|31608.2|31627.5|31607.5|31628.5|31608.5|31627.4|31607.4|17
1641803380000|2022-01-10 08:29:40|31627.7|31607.7|31626.3|31606.3|31627.8|31607.8|31625.3|31605.3|16
1641803390000|2022-01-10 08:29:50|31628|31608|31628.7|31608.7|31630.2|31610.2|31627.4|31607.4|25
1641803400000|2022-01-10 08:30:00|31628.6|31608.6|31630.4|31610.4|31631.7|31611.7|31627.8|31607.8|26
1641803410000|2022-01-10 08:30:10|31630.5|31610.5|31629.8|31609.8|31630.5|31610.5|31629|31609|24
1641803420000|2022-01-10 08:30:20|31630|31610|31629.3|31609.3|31630.5|31610.5|31629|31609|18
1641803430000|2022-01-10 08:30:30|31629.6|31609.6|31628.9|31608.9|31631.6|31611.6|31627.6|31607.6|25
1641803440000|2022-01-10 08:30:40|31629.3|31609.3|31627|31607|31630.7|31610.7|31626.8|31606.8|26
1641803450000|2022-01-10 08:30:50|31626.1|31606.1|31627.4|31607.4|31628.9|31608.9|31625.2|31605.2|38
1641803460000|2022-01-10 08:31:00|31626.8|31606.8|31625.4|31605.4|31626.9|31606.9|31624.4|31604.4|36
1641803470000|2022-01-10 08:31:10|31625.1|31605.1|31624.8|31604.8|31625.6|31605.6|31624.3|31604.3|31
1641803480000|2022-01-10 08:31:20|31624.9|31604.9|31624.6|31604.6|31625.1|31605.1|31623.4|31603.4|29
1641803490000|2022-01-10 08:31:30|31624.3|31604.3|31624.3|31604.3|31625.8|31605.8|31623.7|31603.7|35
1641803500000|2022-01-10 08:31:40|31624.7|31604.7|31618.5|31598.5|31624.7|31604.7|31617.8|31597.8|24
1641803510000|2022-01-10 08:31:50|31618.6|31598.6|31620.4|31600.4|31622.3|31602.3|31618.6|31598.6|27
1641803520000|2022-01-10 08:32:00|31620.2|31600.2|31621.4|31601.4|31622.2|31602.2|31620.2|31600.2|27
1641803530000|2022-01-10 08:32:10|31621.7|31601.7|31619.5|31599.5|31623|31603|31619.5|31599.5|21
1641803540000|2022-01-10 08:32:20|31620.7|31600.7|31620.2|31600.2|31621.4|31601.4|31618.5|31598.5|31
1641803550000|2022-01-10 08:32:30|31620|31600|31618.1|31598.1|31621.2|31601.2|31618|31598|28
1641803560000|2022-01-10 08:32:40|31618|31598|31618.1|31598.1|31618.8|31598.8|31615.8|31595.8|28
1641803570000|2022-01-10 08:32:50|31617.8|31597.8|31617.7|31597.7|31621.3|31601.3|31617.4|31597.4|26
1641803580000|2022-01-10 08:33:00|31617.2|31597.2|31615.9|31595.9|31618|31598|31612.9|31592.9|35
1641803590000|2022-01-10 08:33:10|31615.7|31595.7|31613.1|31593.1|31615.7|31595.7|31613.1|31593.1|26
1641803600000|2022-01-10 08:33:20|31613.3|31593.3|31610.1|31590.1|31613.7|31593.7|31608.4|31588.4|31
1641803610000|2022-01-10 08:33:30|31610.3|31590.3|31607|31587|31612.6|31592.6|31607|31587|34
1641803620000|2022-01-10 08:33:40|31607.1|31587.1|31609.3|31589.3|31611.3|31591.3|31607|31587|19
1641803630000|2022-01-10 08:33:50|31608.6|31588.6|31608.4|31588.4|31609.9|31589.9|31607.7|31587.7|25
1641803640000|2022-01-10 08:34:00|31608.2|31588.2|31610.7|31590.7|31611.4|31591.4|31607.9|31587.9|26
1641803650000|2022-01-10 08:34:10|31609.4|31589.4|31608.3|31588.3|31610|31590|31605.7|31585.7|26
1641803660000|2022-01-10 08:34:20|31608|31588|31605.9|31585.9|31608.2|31588.2|31605.5|31585.5|28
1641803670000|2022-01-10 08:34:30|31607.9|31587.9|31607.6|31587.6|31609.8|31589.8|31607.6|31587.6|31
1641803680000|2022-01-10 08:34:40|31607.3|31587.3|31607.3|31587.3|31609.7|31589.7|31607.2|31587.2|25
1641803690000|2022-01-10 08:34:50|31608.7|31588.7|31611.3|31591.3|31611.3|31591.3|31607.4|31587.4|25
1641803700000|2022-01-10 08:35:00|31609.5|31589.5|31611|31591|31611.6|31591.6|31608.1|31588.1|30
1641803710000|2022-01-10 08:35:10|31611.2|31591.2|31611.7|31591.7|31612.8|31592.8|31608.4|31588.4|25
1641803720000|2022-01-10 08:35:20|31612.2|31592.2|31616|31596|31616.8|31596.8|31612.2|31592.2|27
1641803730000|2022-01-10 08:35:30|31616.5|31596.5|31616.1|31596.1|31617.5|31597.5|31614.5|31594.5|22
1641803740000|2022-01-10 08:35:40|31616.4|31596.4|31617.2|31597.2|31618.4|31598.4|31614.8|31594.8|25
1641803750000|2022-01-10 08:35:50|31617.1|31597.1|31617.7|31597.7|31619.5|31599.5|31617.1|31597.1|30
1641803760000|2022-01-10 08:36:00|31618|31598|31622.2|31602.2|31623.7|31603.7|31617.6|31597.6|36
1641803770000|2022-01-10 08:36:10|31622.3|31602.3|31622.2|31602.2|31622.9|31602.9|31621.6|31601.6|26
1641803780000|2022-01-10 08:36:20|31621.9|31601.9|31623.4|31603.4|31624.2|31604.2|31619.6|31599.6|32
1641803790000|2022-01-10 08:36:30|31623.9|31603.9|31624.3|31604.3|31624.7|31604.7|31623.1|31603.1|31
1641803800000|2022-01-10 08:36:40|31624.2|31604.2|31622.6|31602.6|31625|31605|31621.9|31601.9|26
1641803810000|2022-01-10 08:36:50|31622.5|31602.5|31626.6|31606.6|31627.6|31607.6|31622.3|31602.3|33
1641803820000|2022-01-10 08:37:00|31627.7|31607.7|31625.1|31605.1|31630.5|31610.5|31625.1|31605.1|28
1641803830000|2022-01-10 08:37:10|31624.8|31604.8|31624.3|31604.3|31627.9|31607.9|31622.3|31602.3|27
1641803840000|2022-01-10 08:37:20|31624.4|31604.4|31624.7|31604.7|31626.5|31606.5|31623.5|31603.5|31
1641803850000|2022-01-10 08:37:30|31624.5|31604.5|31623.5|31603.5|31625.2|31605.2|31622.4|31602.4|32
1641803860000|2022-01-10 08:37:40|31623.8|31603.8|31623.1|31603.1|31625.1|31605.1|31622.1|31602.1|37
1641803870000|2022-01-10 08:37:50|31622.1|31602.1|31622.8|31602.8|31624|31604|31620.3|31600.3|29
1641803880000|2022-01-10 08:38:00|31623.4|31603.4|31625.3|31605.3|31625.9|31605.9|31621.3|31601.3|36
1641803890000|2022-01-10 08:38:10|31624.6|31604.6|31628.5|31608.5|31628.9|31608.9|31624.6|31604.6|33
1641803900000|2022-01-10 08:38:20|31629.3|31609.3|31628.3|31608.3|31631.5|31611.5|31627|31607|25
1641803910000|2022-01-10 08:38:30|31628.5|31608.5|31626.8|31606.8|31630.5|31610.5|31625.9|31605.9|26
1641803920000|2022-01-10 08:38:40|31626.6|31606.6|31626|31606|31626.9|31606.9|31625.2|31605.2|22
1641803930000|2022-01-10 08:38:50|31625.8|31605.8|31626.9|31606.9|31627.1|31607.1|31625.3|31605.3|22
1641803940000|2022-01-10 08:39:00|31627.7|31607.7|31628.7|31608.7|31629.4|31609.4|31627.7|31607.7|22
1641803950000|2022-01-10 08:39:10|31628.6|31608.6|31630.1|31610.1|31630.4|31610.4|31628.4|31608.4|22
1641803960000|2022-01-10 08:39:20|31629.9|31609.9|31629.1|31609.1|31631.6|31611.6|31629|31609|27
1641803970000|2022-01-10 08:39:30|31630.2|31610.2|31630.1|31610.1|31630.4|31610.4|31629.6|31609.6|20
1641803980000|2022-01-10 08:39:40|31630|31610|31628|31608|31630.1|31610.1|31627.1|31607.1|21
1641803990000|2022-01-10 08:39:50|31627.6|31607.6|31628.5|31608.5|31628.8|31608.8|31627.5|31607.5|16
1641804000000|2022-01-10 08:40:00|31628.9|31608.9|31629.1|31609.1|31629.6|31609.6|31628|31608|25
1641804010000|2022-01-10 08:40:10|31629.3|31609.3|31629.7|31609.7|31630.3|31610.3|31628.5|31608.5|18
1641804020000|2022-01-10 08:40:20|31630.1|31610.1|31631.8|31611.8|31632.9|31612.9|31629.7|31609.7|26
1641804030000|2022-01-10 08:40:30|31631.9|31611.9|31632.9|31612.9|31633|31613|31630.5|31610.5|31
1641804040000|2022-01-10 08:40:40|31632.7|31612.7|31635.9|31615.9|31636.2|31616.2|31632.3|31612.3|31
1641804050000|2022-01-10 08:40:50|31635.8|31615.8|31632.6|31612.6|31636.4|31616.4|31632.6|31612.6|22
1641804060000|2022-01-10 08:41:00|31633.5|31613.5|31630.2|31610.2|31635.1|31615.1|31628.7|31608.7|32
1641804070000|2022-01-10 08:41:10|31631.1|31611.1|31629.8|31609.8|31631.5|31611.5|31629.7|31609.7|28
1641804080000|2022-01-10 08:41:20|31630.4|31610.4|31628.1|31608.1|31630.6|31610.6|31628.1|31608.1|30
1641804090000|2022-01-10 08:41:30|31629.1|31609.1|31628.8|31608.8|31629.2|31609.2|31628.2|31608.2|25
1641804100000|2022-01-10 08:41:40|31628.6|31608.6|31629|31609|31629.8|31609.8|31628.3|31608.3|22
1641804110000|2022-01-10 08:41:50|31628.7|31608.7|31639.5|31619.5|31639.5|31619.5|31628.6|31608.6|31
1641804120000|2022-01-10 08:42:00|31638.9|31618.9|31638.5|31618.5|31639.5|31619.5|31638.5|31618.5|28
1641804130000|2022-01-10 08:42:10|31638.6|31618.6|31640.6|31620.6|31641.2|31621.2|31635.5|31615.5|21
1641804140000|2022-01-10 08:42:20|31640.3|31620.3|31639.3|31619.3|31640.3|31620.3|31636.5|31616.5|31
1641804150000|2022-01-10 08:42:30|31639.2|31619.2|31640.4|31620.4|31641.5|31621.5|31637.5|31617.5|22
1641804160000|2022-01-10 08:42:40|31640.5|31620.5|31642.4|31622.4|31642.4|31622.4|31640.3|31620.3|15
1641804170000|2022-01-10 08:42:50|31642.5|31622.5|31643.4|31623.4|31644|31624|31641|31621|22
1641804180000|2022-01-10 08:43:00|31643.7|31623.7|31641.8|31621.8|31644.4|31624.4|31641.8|31621.8|26
1641804190000|2022-01-10 08:43:10|31642.8|31622.8|31639.7|31619.7|31642.8|31622.8|31639.7|31619.7|11
1641804200000|2022-01-10 08:43:20|31640.1|31620.1|31640.9|31620.9|31642.2|31622.2|31640|31620|17
1641804210000|2022-01-10 08:43:30|31641.2|31621.2|31642|31622|31644.5|31624.5|31640.3|31620.3|29
1641804220000|2022-01-10 08:43:40|31641.8|31621.8|31646|31626|31648.9|31628.9|31640.7|31620.7|31
1641804230000|2022-01-10 08:43:50|31646.2|31626.2|31642.2|31622.2|31646.2|31626.2|31641.4|31621.4|30
1641804240000|2022-01-10 08:44:00|31642.3|31622.3|31641.3|31621.3|31643.4|31623.4|31641.2|31621.2|26
1641804250000|2022-01-10 08:44:10|31641.4|31621.4|31641.2|31621.2|31642.3|31622.3|31638|31618|24
1641804260000|2022-01-10 08:44:20|31641.6|31621.6|31640.8|31620.8|31641.6|31621.6|31639.3|31619.3|28
1641804270000|2022-01-10 08:44:30|31640.1|31620.1|31643.7|31623.7|31644|31624|31639|31619|24
1641804280000|2022-01-10 08:44:40|31643.4|31623.4|31647.3|31627.3|31647.8|31627.8|31642.8|31622.8|24
1641804290000|2022-01-10 08:44:50|31647.6|31627.6|31647.6|31627.6|31648.1|31628.1|31646.6|31626.6|24
1641804300000|2022-01-10 08:45:00|31647.8|31627.8|31646.3|31626.3|31648.2|31628.2|31644.7|31624.7|24
1641804310000|2022-01-10 08:45:10|31645.8|31625.8|31647.4|31627.4|31650.9|31630.9|31645.8|31625.8|30
1641804320000|2022-01-10 08:45:20|31647.3|31627.3|31650.4|31630.4|31651.4|31631.4|31647.3|31627.3|24
1641804330000|2022-01-10 08:45:30|31650.3|31630.3|31651.8|31631.8|31652.2|31632.2|31647.6|31627.6|23
1641804340000|2022-01-10 08:45:40|31651.9|31631.9|31651.2|31631.2|31652.2|31632.2|31650.9|31630.9|14
1641804350000|2022-01-10 08:45:50|31651.5|31631.5|31643.8|31623.8|31651.5|31631.5|31643.7|31623.7|33
1641804360000|2022-01-10 08:46:00|31641.6|31621.6|31641.3|31621.3|31644.6|31624.6|31641.3|31621.3|31
1641804370000|2022-01-10 08:46:10|31641.2|31621.2|31641.5|31621.5|31642.5|31622.5|31640.6|31620.6|18
1641804380000|2022-01-10 08:46:20|31643.2|31623.2|31643.5|31623.5|31644.3|31624.3|31641.5|31621.5|27
1641804390000|2022-01-10 08:46:30|31642.8|31622.8|31642.8|31622.8|31644.5|31624.5|31642.2|31622.2|22
1641804400000|2022-01-10 08:46:40|31642.4|31622.4|31640|31620|31643.4|31623.4|31639.5|31619.5|29
1641804410000|2022-01-10 08:46:50|31638.9|31618.9|31641.6|31621.6|31641.6|31621.6|31638.9|31618.9|13
1641804420000|2022-01-10 08:47:00|31641.7|31621.7|31644.5|31624.5|31647.4|31627.4|31640.9|31620.9|20
1641804430000|2022-01-10 08:47:10|31645|31625|31647.6|31627.6|31648.3|31628.3|31644.4|31624.4|28
1641804440000|2022-01-10 08:47:20|31647.5|31627.5|31646.5|31626.5|31648.6|31628.6|31646|31626|25
1641804450000|2022-01-10 08:47:30|31646.9|31626.9|31648.6|31628.6|31648.6|31628.6|31646|31626|21
1641804460000|2022-01-10 08:47:40|31648.3|31628.3|31646.8|31626.8|31648.6|31628.6|31646|31626|27
1641804470000|2022-01-10 08:47:50|31649.8|31629.8|31647.4|31627.4|31649.8|31629.8|31646.9|31626.9|30
1641804480000|2022-01-10 08:48:00|31647.7|31627.7|31646.5|31626.5|31648.1|31628.1|31646.5|31626.5|25
1641804490000|2022-01-10 08:48:10|31647|31627|31648.5|31628.5|31650|31630|31647|31627|16
1641804500000|2022-01-10 08:48:20|31649|31629|31649.2|31629.2|31650.5|31630.5|31645.7|31625.7|22
1641804510000|2022-01-10 08:48:30|31649|31629|31646.4|31626.4|31649.6|31629.6|31646.2|31626.2|23
1641804520000|2022-01-10 08:48:40|31647.7|31627.7|31647.3|31627.3|31648.5|31628.5|31644.7|31624.7|10
1641804530000|2022-01-10 08:48:50|31647.6|31627.6|31648.9|31628.9|31651.4|31631.4|31647.1|31627.1|18
1641804540000|2022-01-10 08:49:00|31649.3|31629.3|31646.6|31626.6|31649.3|31629.3|31644.5|31624.5|28
1641804550000|2022-01-10 08:49:10|31646.5|31626.5|31646.8|31626.8|31649.2|31629.2|31646|31626|20
1641804560000|2022-01-10 08:49:20|31647.9|31627.9|31648|31628|31648.4|31628.4|31646|31626|23
1641804570000|2022-01-10 08:49:30|31647.8|31627.8|31647.6|31627.6|31648.5|31628.5|31645.9|31625.9|30
1641804580000|2022-01-10 08:49:40|31645.7|31625.7|31641.9|31621.9|31647.8|31627.8|31641.5|31621.5|34
1641804590000|2022-01-10 08:49:50|31641.8|31621.8|31638.6|31618.6|31643|31623|31636.3|31616.3|30
1641804600000|2022-01-10 08:50:00|31639.1|31619.1|31641.1|31621.1|31642.6|31622.6|31636.6|31616.6|26
1641804610000|2022-01-10 08:50:10|31640.6|31620.6|31640.7|31620.7|31642.3|31622.3|31639.2|31619.2|25
1641804620000|2022-01-10 08:50:20|31640.6|31620.6|31638.5|31618.5|31640.8|31620.8|31638.3|31618.3|25
1641804630000|2022-01-10 08:50:30|31638.3|31618.3|31639|31619|31639|31619|31637.9|31617.9|14
1641804640000|2022-01-10 08:50:40|31638.7|31618.7|31639.2|31619.2|31641|31621|31638.5|31618.5|20
1641804650000|2022-01-10 08:50:50|31638.7|31618.7|31642|31622|31642.4|31622.4|31638.7|31618.7|27
1641804660000|2022-01-10 08:51:00|31641.2|31621.2|31642|31622|31643.6|31623.6|31640.6|31620.6|22
1641804670000|2022-01-10 08:51:10|31641.2|31621.2|31641.6|31621.6|31642.2|31622.2|31640.1|31620.1|23
1641804680000|2022-01-10 08:51:20|31641.8|31621.8|31643.2|31623.2|31643.8|31623.8|31641.8|31621.8|26
1641804690000|2022-01-10 08:51:30|31643.3|31623.3|31644|31624|31644.1|31624.1|31642.4|31622.4|22
1641804700000|2022-01-10 08:51:40|31643.1|31623.1|31644.8|31624.8|31645.1|31625.1|31643.1|31623.1|21
1641804710000|2022-01-10 08:51:50|31644.6|31624.6|31645.3|31625.3|31646.6|31626.6|31644|31624|24
1641804720000|2022-01-10 08:52:00|31645.4|31625.4|31645.2|31625.2|31645.7|31625.7|31645|31625|17
1641804730000|2022-01-10 08:52:10|31645.3|31625.3|31650.9|31630.9|31653.6|31633.6|31645.3|31625.3|33
1641804740000|2022-01-10 08:52:20|31650.8|31630.8|31651.8|31631.8|31652.8|31632.8|31650.7|31630.7|24
1641804750000|2022-01-10 08:52:30|31652|31632|31652.8|31632.8|31652.8|31632.8|31651.5|31631.5|19
1641804760000|2022-01-10 08:52:40|31652.7|31632.7|31646.7|31626.7|31652.7|31632.7|31639.6|31619.6|32
1641804770000|2022-01-10 08:52:50|31646.6|31626.6|31648.2|31628.2|31648.4|31628.4|31645|31625|24
1641804780000|2022-01-10 08:53:00|31648.6|31628.6|31644.9|31624.9|31648.8|31628.8|31644.3|31624.3|26
1641804790000|2022-01-10 08:53:10|31645|31625|31645.5|31625.5|31645.6|31625.6|31642.9|31622.9|26
1641804800000|2022-01-10 08:53:20|31645.4|31625.4|31644.3|31624.3|31645.4|31625.4|31643.5|31623.5|25
1641804810000|2022-01-10 08:53:30|31644.4|31624.4|31644.5|31624.5|31644.8|31624.8|31644.4|31624.4|15
1641804820000|2022-01-10 08:53:40|31644.6|31624.6|31644.7|31624.7|31646.2|31626.2|31643.9|31623.9|25
1641804830000|2022-01-10 08:53:50|31644.8|31624.8|31646.8|31626.8|31647.9|31627.9|31644.6|31624.6|29
1641804840000|2022-01-10 08:54:00|31646.6|31626.6|31645.9|31625.9|31649.7|31629.7|31645.3|31625.3|32
1641804850000|2022-01-10 08:54:10|31646|31626|31644.9|31624.9|31646.4|31626.4|31644.5|31624.5|27
1641804860000|2022-01-10 08:54:20|31644.8|31624.8|31646.2|31626.2|31646.7|31626.7|31643.2|31623.2|32
1641804870000|2022-01-10 08:54:30|31646.1|31626.1|31645.2|31625.2|31647.5|31627.5|31644.4|31624.4|26
1641804880000|2022-01-10 08:54:40|31644.4|31624.4|31642.7|31622.7|31645.8|31625.8|31642.3|31622.3|26
1641804890000|2022-01-10 08:54:50|31643.3|31623.3|31641|31621|31643.3|31623.3|31640.3|31620.3|27
1641804900000|2022-01-10 08:55:00|31641.2|31621.2|31641.3|31621.3|31641.6|31621.6|31640.3|31620.3|21
1641804910000|2022-01-10 08:55:10|31641.2|31621.2|31641.9|31621.9|31642.8|31622.8|31641.1|31621.1|22
1641804920000|2022-01-10 08:55:20|31640.3|31620.3|31642.6|31622.6|31643.8|31623.8|31639.8|31619.8|22
1641804930000|2022-01-10 08:55:30|31642.4|31622.4|31638.5|31618.5|31643.7|31623.7|31638.5|31618.5|28
1641804940000|2022-01-10 08:55:40|31638.8|31618.8|31636|31616|31639.6|31619.6|31636|31616|28
1641804950000|2022-01-10 08:55:50|31636.3|31616.3|31639.8|31619.8|31641|31621|31636.1|31616.1|29
1641804960000|2022-01-10 08:56:00|31638.3|31618.3|31639.5|31619.5|31641.9|31621.9|31636.1|31616.1|32
1641804970000|2022-01-10 08:56:10|31640|31620|31638.9|31618.9|31640.9|31620.9|31637.1|31617.1|17
1641804980000|2022-01-10 08:56:20|31639.4|31619.4|31642.5|31622.5|31642.5|31622.5|31638.6|31618.6|16
1641804990000|2022-01-10 08:56:30|31643|31623|31644.9|31624.9|31645.7|31625.7|31642.7|31622.7|29
1641805000000|2022-01-10 08:56:40|31643.7|31623.7|31643.9|31623.9|31646.9|31626.9|31643.7|31623.7|29
1641805010000|2022-01-10 08:56:50|31644.6|31624.6|31641.4|31621.4|31646.1|31626.1|31640|31620|34
1641805020000|2022-01-10 08:57:00|31641.6|31621.6|31635.9|31615.9|31641.7|31621.7|31635.2|31615.2|28
1641805030000|2022-01-10 08:57:10|31635.8|31615.8|31632.3|31612.3|31636.1|31616.1|31631.4|31611.4|30
1641805040000|2022-01-10 08:57:20|31631.7|31611.7|31632.3|31612.3|31632.3|31612.3|31631.3|31611.3|15
1641805050000|2022-01-10 08:57:30|31631.6|31611.6|31630.8|31610.8|31631.9|31611.9|31630.5|31610.5|31
1641805060000|2022-01-10 08:57:40|31631|31611|31631|31611|31632.1|31612.1|31630.4|31610.4|20
1641805070000|2022-01-10 08:57:50|31629.8|31609.8|31632|31612|31632.6|31612.6|31629.8|31609.8|27
1641805080000|2022-01-10 08:58:00|31630.7|31610.7|31630.7|31610.7|31632.7|31612.7|31628.6|31608.6|28
1641805090000|2022-01-10 08:58:10|31629.6|31609.6|31623.8|31603.8|31629.6|31609.6|31621.5|31601.5|35
1641805100000|2022-01-10 08:58:20|31623.7|31603.7|31623.9|31603.9|31624.6|31604.6|31622.5|31602.5|35
1641805110000|2022-01-10 08:58:30|31623.2|31603.2|31621.5|31601.5|31625.1|31605.1|31621.2|31601.2|26
1641805120000|2022-01-10 08:58:40|31621.6|31601.6|31625.9|31605.9|31627.8|31607.8|31621.4|31601.4|29
1641805130000|2022-01-10 08:58:50|31625.7|31605.7|31626.3|31606.3|31629.5|31609.5|31625.7|31605.7|25
1641805140000|2022-01-10 08:59:00|31626.4|31606.4|31625.2|31605.2|31626.6|31606.6|31624.5|31604.5|32
1641805150000|2022-01-10 08:59:10|31625.7|31605.7|31626.8|31606.8|31628.1|31608.1|31624.3|31604.3|28
1641805160000|2022-01-10 08:59:20|31628.2|31608.2|31625.1|31605.1|31628.2|31608.2|31623.5|31603.5|24
1641805170000|2022-01-10 08:59:30|31625.4|31605.4|31624|31604|31625.8|31605.8|31622.6|31602.6|29
1641805180000|2022-01-10 08:59:40|31624.3|31604.3|31623|31603|31624.6|31604.6|31621.8|31601.8|23
1641805190000|2022-01-10 08:59:50|31623.7|31603.7|31623.3|31603.3|31623.7|31603.7|31621.2|31601.2|28
1641805200000|2022-01-10 09:00:00|31623.4|31603.4|31626.9|31606.9|31628.4|31608.4|31622.8|31602.8|29
1641805210000|2022-01-10 09:00:10|31622.5|31602.5|31622.4|31602.4|31625.2|31605.2|31618|31598|36
1641805220000|2022-01-10 09:00:20|31623.1|31603.1|31623.7|31603.7|31623.9|31603.9|31622.9|31602.9|23
1641805230000|2022-01-10 09:00:30|31623.8|31603.8|31624.4|31604.4|31625.6|31605.6|31622.9|31602.9|20
1641805240000|2022-01-10 09:00:40|31623.9|31603.9|31622.7|31602.7|31626.1|31606.1|31622.1|31602.1|25
1641805250000|2022-01-10 09:00:50|31623|31603|31619.9|31599.9|31623|31603|31617|31597|33
1641805260000|2022-01-10 09:01:00|31621.2|31601.2|31622.3|31602.3|31623.8|31603.8|31619.9|31599.9|25
1641805270000|2022-01-10 09:01:10|31622|31602|31624.3|31604.3|31625.6|31605.6|31622|31602|27
1641805280000|2022-01-10 09:01:20|31624.4|31604.4|31623|31603|31624.7|31604.7|31620.2|31600.2|23
1641805290000|2022-01-10 09:01:30|31619.9|31599.9|31620.3|31600.3|31621.5|31601.5|31618.8|31598.8|25
1641805300000|2022-01-10 09:01:40|31620|31600|31619.4|31599.4|31620.5|31600.5|31619.1|31599.1|24
1641805310000|2022-01-10 09:01:50|31619.7|31599.7|31621.9|31601.9|31622.1|31602.1|31618|31598|18
1641805320000|2022-01-10 09:02:00|31620.8|31600.8|31622.7|31602.7|31625.4|31605.4|31620.3|31600.3|26
1641805330000|2022-01-10 09:02:10|31622.6|31602.6|31620.3|31600.3|31623.1|31603.1|31618.2|31598.2|21
1641805340000|2022-01-10 09:02:20|31620.9|31600.9|31614.2|31594.2|31621.1|31601.1|31613.6|31593.6|18
1641805350000|2022-01-10 09:02:30|31614.1|31594.1|31614.2|31594.2|31615.3|31595.3|31613.5|31593.5|30
1641805360000|2022-01-10 09:02:40|31613|31593|31616.2|31596.2|31616.2|31596.2|31613|31593|22
1641805370000|2022-01-10 09:02:50|31616.1|31596.1|31615.3|31595.3|31617.4|31597.4|31614.6|31594.6|30
1641805380000|2022-01-10 09:03:00|31616|31596|31615.1|31595.1|31616.4|31596.4|31612.4|31592.4|29
1641805390000|2022-01-10 09:03:10|31615.3|31595.3|31611.9|31591.9|31615.3|31595.3|31610.9|31590.9|25
1641805400000|2022-01-10 09:03:20|31611.8|31591.8|31609.7|31589.7|31612.9|31592.9|31609.5|31589.5|31
1641805410000|2022-01-10 09:03:30|31609.5|31589.5|31613.7|31593.7|31613.7|31593.7|31607.2|31587.2|33
1641805420000|2022-01-10 09:03:40|31613|31593|31612.2|31592.2|31613.5|31593.5|31610.6|31590.6|24
1641805430000|2022-01-10 09:03:50|31612|31592|31603.4|31583.4|31612.3|31592.3|31601.6|31581.6|31
1641805440000|2022-01-10 09:04:00|31602.3|31582.3|31600|31580|31604.8|31584.8|31598.3|31578.3|28
1641805450000|2022-01-10 09:04:10|31600.4|31580.4|31597.6|31577.6|31600.5|31580.5|31595.9|31575.9|24
1641805460000|2022-01-10 09:04:20|31596.8|31576.8|31598.1|31578.1|31599.3|31579.3|31596.1|31576.1|19
1641805470000|2022-01-10 09:04:30|31598.4|31578.4|31597.6|31577.6|31602.1|31582.1|31597.1|31577.1|22
1641805480000|2022-01-10 09:04:40|31597.4|31577.4|31597.1|31577.1|31597.8|31577.8|31594|31574|26
1641805490000|2022-01-10 09:04:50|31597.5|31577.5|31595.9|31575.9|31597.5|31577.5|31595.8|31575.8|20
1641805500000|2022-01-10 09:05:00|31597|31577|31597.2|31577.2|31598.6|31578.6|31595.2|31575.2|30
1641805510000|2022-01-10 09:05:10|31597|31577|31594.5|31574.5|31597.6|31577.6|31592|31572|31
1641805520000|2022-01-10 09:05:20|31594.7|31574.7|31593.2|31573.2|31594.7|31574.7|31591.3|31571.3|25
1641805530000|2022-01-10 09:05:30|31593.4|31573.4|31592.9|31572.9|31594.6|31574.6|31592|31572|19
1641805540000|2022-01-10 09:05:40|31592.8|31572.8|31593|31573|31593.2|31573.2|31591.7|31571.7|19
1641805550000|2022-01-10 09:05:50|31592.4|31572.4|31592.8|31572.8|31594|31574|31592.2|31572.2|22
1641805560000|2022-01-10 09:06:00|31592.5|31572.5|31592.2|31572.2|31592.9|31572.9|31590.8|31570.8|15
1641805570000|2022-01-10 09:06:10|31590.9|31570.9|31594.4|31574.4|31596.7|31576.7|31589.9|31569.9|18
1641805580000|2022-01-10 09:06:20|31594.3|31574.3|31592.4|31572.4|31595.3|31575.3|31590.9|31570.9|28
1641805590000|2022-01-10 09:06:30|31590.5|31570.5|31591.9|31571.9|31593.4|31573.4|31588.5|31568.5|28
1641805600000|2022-01-10 09:06:40|31592.2|31572.2|31592.2|31572.2|31592.5|31572.5|31590.8|31570.8|21
1641805610000|2022-01-10 09:06:50|31592.1|31572.1|31592.4|31572.4|31592.4|31572.4|31590.2|31570.2|17
1641805620000|2022-01-10 09:07:00|31592.7|31572.7|31594|31574|31594.9|31574.9|31592.3|31572.3|13
1641805630000|2022-01-10 09:07:10|31594.1|31574.1|31590.5|31570.5|31594.1|31574.1|31590.5|31570.5|18
1641805640000|2022-01-10 09:07:20|31590.7|31570.7|31592.2|31572.2|31593.5|31573.5|31589.3|31569.3|25
1641805650000|2022-01-10 09:07:30|31592.4|31572.4|31589.9|31569.9|31592.4|31572.4|31586.5|31566.5|30
1641805660000|2022-01-10 09:07:40|31589.4|31569.4|31589.9|31569.9|31590.2|31570.2|31588.2|31568.2|24
1641805670000|2022-01-10 09:07:50|31589.5|31569.5|31588.8|31568.8|31589.5|31569.5|31587.6|31567.6|18
1641805680000|2022-01-10 09:08:00|31589.3|31569.3|31588.5|31568.5|31589.3|31569.3|31586.5|31566.5|24
1641805690000|2022-01-10 09:08:10|31588.6|31568.6|31588.6|31568.6|31589.4|31569.4|31587|31567|21
1641805700000|2022-01-10 09:08:20|31588.4|31568.4|31590.1|31570.1|31590.3|31570.3|31588.4|31568.4|18
1641805710000|2022-01-10 09:08:30|31590|31570|31591.7|31571.7|31591.9|31571.9|31590|31570|22
1641805720000|2022-01-10 09:08:40|31591.6|31571.6|31591.8|31571.8|31592.6|31572.6|31591.1|31571.1|21
1641805730000|2022-01-10 09:08:50|31591.7|31571.7|31591.4|31571.4|31591.9|31571.9|31590.7|31570.7|15
1641805740000|2022-01-10 09:09:00|31591.8|31571.8|31592.2|31572.2|31592.7|31572.7|31591.4|31571.4|18
1641805750000|2022-01-10 09:09:10|31591.9|31571.9|31593.2|31573.2|31593.4|31573.4|31590.9|31570.9|27
1641805760000|2022-01-10 09:09:20|31594|31574|31594.3|31574.3|31595.1|31575.1|31593.1|31573.1|23
1641805770000|2022-01-10 09:09:30|31594.5|31574.5|31592.8|31572.8|31594.5|31574.5|31592.2|31572.2|31
1641805780000|2022-01-10 09:09:40|31593.2|31573.2|31593.6|31573.6|31593.9|31573.9|31593.1|31573.1|17
1641805790000|2022-01-10 09:09:50|31593.7|31573.7|31592.6|31572.6|31593.7|31573.7|31592.3|31572.3|13
1641805800000|2022-01-10 09:10:00|31592.7|31572.7|31591.1|31571.1|31592.9|31572.9|31590.7|31570.7|24
1641805810000|2022-01-10 09:10:10|31590.6|31570.6|31587.5|31567.5|31591.1|31571.1|31587.3|31567.3|29
1641805820000|2022-01-10 09:10:20|31588.4|31568.4|31587.4|31567.4|31588.5|31568.5|31587.2|31567.2|24
1641805830000|2022-01-10 09:10:30|31587.3|31567.3|31586.3|31566.3|31587.5|31567.5|31584.9|31564.9|25
1641805840000|2022-01-10 09:10:40|31586.1|31566.1|31584.3|31564.3|31586.6|31566.6|31584.3|31564.3|17
1641805850000|2022-01-10 09:10:50|31583.8|31563.8|31586.6|31566.6|31587.4|31567.4|31583.8|31563.8|25
1641805860000|2022-01-10 09:11:00|31587|31567|31588.7|31568.7|31588.9|31568.9|31586.8|31566.8|19
1641805870000|2022-01-10 09:11:10|31588.5|31568.5|31589.5|31569.5|31589.5|31569.5|31588.3|31568.3|25
1641805880000|2022-01-10 09:11:20|31589.1|31569.1|31590|31570|31590.3|31570.3|31589.1|31569.1|25
1641805890000|2022-01-10 09:11:30|31589.9|31569.9|31587.7|31567.7|31590.2|31570.2|31587.7|31567.7|12
1641805900000|2022-01-10 09:11:40|31588.1|31568.1|31587.9|31567.9|31588.3|31568.3|31587.1|31567.1|23
1641805910000|2022-01-10 09:11:50|31588|31568|31592.1|31572.1|31592.5|31572.5|31587.8|31567.8|21
1641805920000|2022-01-10 09:12:00|31592.3|31572.3|31593.1|31573.1|31593.2|31573.2|31591.7|31571.7|14
1641805930000|2022-01-10 09:12:10|31591.8|31571.8|31594.3|31574.3|31594.6|31574.6|31591.8|31571.8|19
1641805940000|2022-01-10 09:12:20|31594|31574|31593|31573|31594.4|31574.4|31592.3|31572.3|14
1641805950000|2022-01-10 09:12:30|31593.1|31573.1|31592.3|31572.3|31593.2|31573.2|31591.8|31571.8|17
1641805960000|2022-01-10 09:12:40|31592.5|31572.5|31591.5|31571.5|31593.2|31573.2|31590.4|31570.4|23
1641805970000|2022-01-10 09:12:50|31591.2|31571.2|31592.1|31572.1|31592.2|31572.2|31591.2|31571.2|15
1641805980000|2022-01-10 09:13:00|31592.2|31572.2|31586.5|31566.5|31592.2|31572.2|31585.9|31565.9|32
1641805990000|2022-01-10 09:13:10|31586.4|31566.4|31585|31565|31586.4|31566.4|31584.1|31564.1|32
1641806000000|2022-01-10 09:13:20|31584.4|31564.4|31586.2|31566.2|31586.4|31566.4|31583.5|31563.5|26
1641806010000|2022-01-10 09:13:30|31585.9|31565.9|31584.8|31564.8|31586.7|31566.7|31584.8|31564.8|20
1641806020000|2022-01-10 09:13:40|31585.2|31565.2|31579.8|31559.8|31585.2|31565.2|31579.8|31559.8|18
1641806030000|2022-01-10 09:13:50|31580.1|31560.1|31578.9|31558.9|31581.6|31561.6|31578.3|31558.3|22
1641806040000|2022-01-10 09:14:00|31579.3|31559.3|31578.8|31558.8|31579.8|31559.8|31577.3|31557.3|25
1641806050000|2022-01-10 09:14:10|31578.7|31558.7|31578.5|31558.5|31579.4|31559.4|31578|31558|17
1641806060000|2022-01-10 09:14:20|31578.8|31558.8|31579.3|31559.3|31579.7|31559.7|31578.5|31558.5|12
1641806070000|2022-01-10 09:14:30|31579.5|31559.5|31576.6|31556.6|31579.9|31559.9|31575.4|31555.4|22
1641806080000|2022-01-10 09:14:40|31576.9|31556.9|31579.9|31559.9|31580.1|31560.1|31576.7|31556.7|27
1641806090000|2022-01-10 09:14:50|31579.7|31559.7|31580.5|31560.5|31580.5|31560.5|31579.1|31559.1|20
1641806100000|2022-01-10 09:15:00|31580.8|31560.8|31579.4|31559.4|31580.8|31560.8|31579.4|31559.4|18
1641806110000|2022-01-10 09:15:10|31579.3|31559.3|31569.6|31549.6|31579.6|31559.6|31568.7|31548.7|23
1641806120000|2022-01-10 09:15:20|31566.8|31546.8|31569.1|31549.1|31570.5|31550.5|31566.2|31546.2|27
1641806130000|2022-01-10 09:15:30|31569.5|31549.5|31566.3|31546.3|31569.5|31549.5|31564.9|31544.9|20
1641806140000|2022-01-10 09:15:40|31566.4|31546.4|31564.9|31544.9|31567|31547|31562|31542|25
1641806150000|2022-01-10 09:15:50|31564.6|31544.6|31565.2|31545.2|31566.5|31546.5|31563.9|31543.9|23
1641806160000|2022-01-10 09:16:00|31565.3|31545.3|31559.2|31539.2|31565.3|31545.3|31558.6|31538.6|24
1641806170000|2022-01-10 09:16:10|31558.3|31538.3|31560|31540|31560.3|31540.3|31558.2|31538.2|26
1641806180000|2022-01-10 09:16:20|31559.7|31539.7|31560.5|31540.5|31561|31541|31559.5|31539.5|17
1641806190000|2022-01-10 09:16:30|31560.7|31540.7|31560.2|31540.2|31560.9|31540.9|31558.2|31538.2|12
1641806200000|2022-01-10 09:16:40|31560.3|31540.3|31560.2|31540.2|31560.3|31540.3|31559.6|31539.6|15
1641806210000|2022-01-10 09:16:50|31560.4|31540.4|31560|31540|31560.4|31540.4|31559.7|31539.7|14
1641806220000|2022-01-10 09:17:00|31560.1|31540.1|31557|31537|31560.5|31540.5|31555.1|31535.1|28
1641806230000|2022-01-10 09:17:10|31556.9|31536.9|31551.3|31531.3|31556.9|31536.9|31551.3|31531.3|28
1641806240000|2022-01-10 09:17:20|31551.2|31531.2|31550.7|31530.7|31552.1|31532.1|31549.5|31529.5|29
1641806250000|2022-01-10 09:17:30|31551|31531|31552|31532|31552.1|31532.1|31549.4|31529.4|30
1641806260000|2022-01-10 09:17:40|31551.2|31531.2|31551.3|31531.3|31551.3|31531.3|31548.9|31528.9|30
1641806270000|2022-01-10 09:17:50|31550.8|31530.8|31550.9|31530.9|31551|31531|31550.1|31530.1|22
1641806280000|2022-01-10 09:18:00|31550.8|31530.8|31549.5|31529.5|31550.8|31530.8|31549.5|31529.5|21
1641806290000|2022-01-10 09:18:10|31549.8|31529.8|31548.6|31528.6|31550.2|31530.2|31547.6|31527.6|21
1641806300000|2022-01-10 09:18:20|31548.7|31528.7|31550.9|31530.9|31551.6|31531.6|31548.7|31528.7|17
1641806310000|2022-01-10 09:18:30|31551|31531|31554.1|31534.1|31554.4|31534.4|31551|31531|22
1641806320000|2022-01-10 09:18:40|31553.9|31533.9|31551.7|31531.7|31555|31535|31551.4|31531.4|16
1641806330000|2022-01-10 09:18:50|31552.4|31532.4|31554.8|31534.8|31555.2|31535.2|31551.9|31531.9|24
1641806340000|2022-01-10 09:19:00|31555.2|31535.2|31554.4|31534.4|31556.8|31536.8|31553.8|31533.8|30
1641806350000|2022-01-10 09:19:10|31554|31534|31555.2|31535.2|31555.4|31535.4|31553.8|31533.8|27
1641806360000|2022-01-10 09:19:20|31554.7|31534.7|31550.2|31530.2|31554.7|31534.7|31549.4|31529.4|19
1641806370000|2022-01-10 09:19:30|31551.2|31531.2|31551.4|31531.4|31551.8|31531.8|31549.7|31529.7|25
1641806380000|2022-01-10 09:19:40|31551.3|31531.3|31554.5|31534.5|31555.1|31535.1|31551.2|31531.2|21
1641806390000|2022-01-10 09:19:50|31554|31534|31555|31535|31555|31535|31553.2|31533.2|20
1641806400000|2022-01-10 09:20:00|31554.4|31534.4|31554.6|31534.6|31559.7|31539.7|31553.9|31533.9|28
1641806410000|2022-01-10 09:20:10|31555.5|31535.5|31557.9|31537.9|31557.9|31537.9|31554.9|31534.9|26
1641806420000|2022-01-10 09:20:20|31558.1|31538.1|31558.2|31538.2|31558.5|31538.5|31557.5|31537.5|18
1641806430000|2022-01-10 09:20:30|31557.9|31537.9|31559.1|31539.1|31561|31541|31557.9|31537.9|23
1641806440000|2022-01-10 09:20:40|31559|31539|31557.9|31537.9|31559.9|31539.9|31557.7|31537.7|20
1641806450000|2022-01-10 09:20:50|31558|31538|31560.1|31540.1|31561|31541|31558|31538|18
1641806460000|2022-01-10 09:21:00|31561.7|31541.7|31559.2|31539.2|31562.7|31542.7|31558.7|31538.7|27
1641806470000|2022-01-10 09:21:10|31560.3|31540.3|31557.2|31537.2|31561.4|31541.4|31557.2|31537.2|24
1641806480000|2022-01-10 09:21:20|31557.5|31537.5|31559.9|31539.9|31561.9|31541.9|31557.5|31537.5|27
1641806490000|2022-01-10 09:21:30|31560.1|31540.1|31558.2|31538.2|31561.9|31541.9|31555.8|31535.8|25
1641806500000|2022-01-10 09:21:40|31557.9|31537.9|31559.7|31539.7|31559.7|31539.7|31556.7|31536.7|27
1641806510000|2022-01-10 09:21:50|31559.2|31539.2|31558.1|31538.1|31559.5|31539.5|31558.1|31538.1|16
1641806520000|2022-01-10 09:22:00|31558.5|31538.5|31558.5|31538.5|31558.7|31538.7|31558.4|31538.4|8
1641806530000|2022-01-10 09:22:10|31558.3|31538.3|31557.8|31537.8|31559|31539|31557.8|31537.8|9
1641806540000|2022-01-10 09:22:20|31556|31536|31554.4|31534.4|31557|31537|31553.8|31533.8|24
1641806550000|2022-01-10 09:22:30|31554.8|31534.8|31554.8|31534.8|31555.4|31535.4|31553.4|31533.4|13
1641806560000|2022-01-10 09:22:40|31555.3|31535.3|31556.4|31536.4|31556.4|31536.4|31555.1|31535.1|22
1641806570000|2022-01-10 09:22:50|31555.9|31535.9|31554.7|31534.7|31556.4|31536.4|31554.3|31534.3|18
1641806580000|2022-01-10 09:23:00|31554.4|31534.4|31559.7|31539.7|31559.7|31539.7|31554.4|31534.4|25
1641806590000|2022-01-10 09:23:10|31559.6|31539.6|31558.6|31538.6|31559.6|31539.6|31556.5|31536.5|18
1641806600000|2022-01-10 09:23:20|31558.1|31538.1|31558.5|31538.5|31558.8|31538.8|31558.1|31538.1|18
1641806610000|2022-01-10 09:23:30|31558.8|31538.8|31563.4|31543.4|31563.4|31543.4|31558.8|31538.8|21
1641806620000|2022-01-10 09:23:40|31561.7|31541.7|31562|31542|31562.6|31542.6|31561|31541|26
1641806630000|2022-01-10 09:23:50|31561.8|31541.8|31562.6|31542.6|31563.3|31543.3|31559.8|31539.8|24
1641806640000|2022-01-10 09:24:00|31563|31543|31562.4|31542.4|31563|31543|31560.5|31540.5|24
1641806650000|2022-01-10 09:24:10|31563.7|31543.7|31560.9|31540.9|31564.6|31544.6|31560.4|31540.4|22
1641806660000|2022-01-10 09:24:20|31560.7|31540.7|31562.6|31542.6|31562.6|31542.6|31559.8|31539.8|17
1641806670000|2022-01-10 09:24:30|31562.7|31542.7|31562.6|31542.6|31563.8|31543.8|31560.6|31540.6|21
1641806680000|2022-01-10 09:24:40|31562.9|31542.9|31562.2|31542.2|31562.9|31542.9|31562.2|31542.2|15
1641806690000|2022-01-10 09:24:50|31562.5|31542.5|31563.6|31543.6|31564.8|31544.8|31561.5|31541.5|31
1641806700000|2022-01-10 09:25:00|31563.7|31543.7|31562.3|31542.3|31563.7|31543.7|31560.7|31540.7|25
1641806710000|2022-01-10 09:25:10|31560.9|31540.9|31559.9|31539.9|31561.3|31541.3|31558.5|31538.5|21
1641806720000|2022-01-10 09:25:20|31559.8|31539.8|31561.3|31541.3|31561.3|31541.3|31559.2|31539.2|16
1641806730000|2022-01-10 09:25:30|31561.2|31541.2|31561.1|31541.1|31561.7|31541.7|31559.4|31539.4|24
1641806740000|2022-01-10 09:25:40|31561.8|31541.8|31564.6|31544.6|31564.7|31544.7|31561.6|31541.6|22
1641806750000|2022-01-10 09:25:50|31564.8|31544.8|31564.7|31544.7|31565.3|31545.3|31563.6|31543.6|13
1641806760000|2022-01-10 09:26:00|31565.3|31545.3|31566.1|31546.1|31566.5|31546.5|31564.8|31544.8|18
1641806770000|2022-01-10 09:26:10|31566.2|31546.2|31565|31545|31566.8|31546.8|31564|31544|19
1641806780000|2022-01-10 09:26:20|31564.8|31544.8|31562.2|31542.2|31565.7|31545.7|31562.2|31542.2|16
1641806790000|2022-01-10 09:26:30|31563|31543|31564.4|31544.4|31564.4|31544.4|31561.5|31541.5|23
1641806800000|2022-01-10 09:26:40|31562.8|31542.8|31563.9|31543.9|31564.5|31544.5|31562.8|31542.8|15
1641806810000|2022-01-10 09:26:50|31564.9|31544.9|31564.6|31544.6|31566.7|31546.7|31563.5|31543.5|28
1641806820000|2022-01-10 09:27:00|31564.5|31544.5|31566.8|31546.8|31568.4|31548.4|31564.5|31544.5|29
1641806830000|2022-01-10 09:27:10|31566.9|31546.9|31566.7|31546.7|31567.8|31547.8|31566.6|31546.6|19
1641806840000|2022-01-10 09:27:20|31566.6|31546.6|31566.4|31546.4|31566.7|31546.7|31566.2|31546.2|11
1641806850000|2022-01-10 09:27:30|31566.3|31546.3|31567.6|31547.6|31568.2|31548.2|31566.3|31546.3|15
1641806860000|2022-01-10 09:27:40|31569.1|31549.1|31567.2|31547.2|31569.1|31549.1|31565.9|31545.9|22
1641806870000|2022-01-10 09:27:50|31566.9|31546.9|31567.3|31547.3|31568|31548|31566.9|31546.9|18
1641806880000|2022-01-10 09:28:00|31567.9|31547.9|31566.5|31546.5|31568.2|31548.2|31566|31546|24
1641806890000|2022-01-10 09:28:10|31566.4|31546.4|31565.7|31545.7|31567.7|31547.7|31565.4|31545.4|15
1641806900000|2022-01-10 09:28:20|31565.6|31545.6|31566.2|31546.2|31566.2|31546.2|31565.4|31545.4|13
1641806910000|2022-01-10 09:28:30|31566.1|31546.1|31566.4|31546.4|31568.3|31548.3|31565.6|31545.6|23
1641806920000|2022-01-10 09:28:40|31566.3|31546.3|31567.5|31547.5|31567.9|31547.9|31566.3|31546.3|12
1641806930000|2022-01-10 09:28:50|31567.9|31547.9|31566.7|31546.7|31568.8|31548.8|31566.7|31546.7|14
1641806940000|2022-01-10 09:29:00|31566.8|31546.8|31564.6|31544.6|31567.9|31547.9|31563.6|31543.6|26
1641806950000|2022-01-10 09:29:10|31564.4|31544.4|31564.8|31544.8|31565.8|31545.8|31564.4|31544.4|26
1641806960000|2022-01-10 09:29:20|31565.1|31545.1|31566|31546|31566|31546|31564.8|31544.8|15
1641806970000|2022-01-10 09:29:30|31566.2|31546.2|31566.7|31546.7|31566.9|31546.9|31564.8|31544.8|20
1641806980000|2022-01-10 09:29:40|31566.1|31546.1|31563.1|31543.1|31566.5|31546.5|31562.8|31542.8|28
1641806990000|2022-01-10 09:29:50|31563.4|31543.4|31563.9|31543.9|31565|31545|31562.8|31542.8|16
1641807000000|2022-01-10 09:30:00|31564|31544|31563.6|31543.6|31565.2|31545.2|31563.5|31543.5|18
1641807010000|2022-01-10 09:30:10|31563.5|31543.5|31567.9|31547.9|31567.9|31547.9|31563.5|31543.5|18
1641807020000|2022-01-10 09:30:20|31567.6|31547.6|31563.3|31543.3|31568.1|31548.1|31563.3|31543.3|29
1641807030000|2022-01-10 09:30:30|31563.1|31543.1|31564.9|31544.9|31565.6|31545.6|31563|31543|20
1641807040000|2022-01-10 09:30:40|31565.3|31545.3|31565.8|31545.8|31567|31547|31564.7|31544.7|22
1641807050000|2022-01-10 09:30:50|31566.4|31546.4|31565.1|31545.1|31568|31548|31565.1|31545.1|23
1641807060000|2022-01-10 09:31:00|31565.8|31545.8|31564.8|31544.8|31567.3|31547.3|31564.2|31544.2|24
1641807070000|2022-01-10 09:31:10|31564.5|31544.5|31563.5|31543.5|31564.9|31544.9|31562.6|31542.6|27
1641807080000|2022-01-10 09:31:20|31563.6|31543.6|31564.4|31544.4|31564.5|31544.5|31562.6|31542.6|22
1641807090000|2022-01-10 09:31:30|31564.8|31544.8|31565.6|31545.6|31566.2|31546.2|31564.4|31544.4|20
1641807100000|2022-01-10 09:31:40|31565|31545|31564.7|31544.7|31566.1|31546.1|31564.7|31544.7|19
1641807110000|2022-01-10 09:31:50|31564.5|31544.5|31563|31543|31565.5|31545.5|31562.4|31542.4|23
1641807120000|2022-01-10 09:32:00|31563.5|31543.5|31563|31543|31564.2|31544.2|31562.1|31542.1|23
1641807130000|2022-01-10 09:32:10|31562.8|31542.8|31562.4|31542.4|31563.5|31543.5|31562.3|31542.3|12
1641807140000|2022-01-10 09:32:20|31562.6|31542.6|31563.5|31543.5|31564.3|31544.3|31562.6|31542.6|21
1641807150000|2022-01-10 09:32:30|31564|31544|31565.6|31545.6|31566|31546|31563.9|31543.9|23
1641807160000|2022-01-10 09:32:40|31565.5|31545.5|31565.9|31545.9|31566|31546|31564.8|31544.8|20
1641807170000|2022-01-10 09:32:50|31565.8|31545.8|31567.7|31547.7|31567.7|31547.7|31565.2|31545.2|12
1641807180000|2022-01-10 09:33:00|31567.8|31547.8|31568.9|31548.9|31568.9|31548.9|31566.7|31546.7|20
1641807190000|2022-01-10 09:33:10|31568|31548|31565.9|31545.9|31568.6|31548.6|31565.9|31545.9|23
1641807200000|2022-01-10 09:33:20|31566.8|31546.8|31566.7|31546.7|31567.3|31547.3|31565.4|31545.4|26
1641807210000|2022-01-10 09:33:30|31565.3|31545.3|31567|31547|31567|31547|31565.3|31545.3|19
1641807220000|2022-01-10 09:33:40|31566.9|31546.9|31568|31548|31568|31548|31566|31546|20
1641807230000|2022-01-10 09:33:50|31566.9|31546.9|31567.7|31547.7|31567.7|31547.7|31566.7|31546.7|7
1641807240000|2022-01-10 09:34:00|31566.7|31546.7|31567.3|31547.3|31569.5|31549.5|31566.6|31546.6|18
1641807250000|2022-01-10 09:34:10|31566.8|31546.8|31566.1|31546.1|31568|31548|31565.4|31545.4|25
1641807260000|2022-01-10 09:34:20|31566.5|31546.5|31567.2|31547.2|31567.5|31547.5|31566.2|31546.2|13
1641807270000|2022-01-10 09:34:30|31567.3|31547.3|31568.1|31548.1|31569|31549|31567.3|31547.3|16
1641807280000|2022-01-10 09:34:40|31568.4|31548.4|31568.7|31548.7|31568.7|31548.7|31566.6|31546.6|16
1641807290000|2022-01-10 09:34:50|31567.4|31547.4|31563.2|31543.2|31569.9|31549.9|31563.2|31543.2|24
1641807300000|2022-01-10 09:35:00|31564.7|31544.7|31564.9|31544.9|31565.2|31545.2|31563.7|31543.7|23
1641807310000|2022-01-10 09:35:10|31564.8|31544.8|31564.5|31544.5|31564.9|31544.9|31564.4|31544.4|9
1641807320000|2022-01-10 09:35:20|31564.7|31544.7|31564.9|31544.9|31565|31545|31564.5|31544.5|10
1641807330000|2022-01-10 09:35:30|31564.8|31544.8|31565|31545|31565.1|31545.1|31564.4|31544.4|9
1641807340000|2022-01-10 09:35:40|31565.1|31545.1|31567.8|31547.8|31568.3|31548.3|31565.1|31545.1|23
1641807350000|2022-01-10 09:35:50|31567.9|31547.9|31568.5|31548.5|31568.9|31548.9|31567.9|31547.9|13
1641807360000|2022-01-10 09:36:00|31568.7|31548.7|31567.5|31547.5|31568.7|31548.7|31566.5|31546.5|20
1641807370000|2022-01-10 09:36:10|31567.7|31547.7|31569|31549|31569|31549|31566.2|31546.2|9
1641807380000|2022-01-10 09:36:20|31568.7|31548.7|31565.4|31545.4|31568.7|31548.7|31565.4|31545.4|21
1641807390000|2022-01-10 09:36:30|31566.9|31546.9|31567.6|31547.6|31570.1|31550.1|31566.3|31546.3|24
1641807400000|2022-01-10 09:36:40|31567.7|31547.7|31567.7|31547.7|31568|31548|31565.8|31545.8|14
1641807410000|2022-01-10 09:36:50|31567.4|31547.4|31566.9|31546.9|31568.2|31548.2|31566.7|31546.7|20
1641807420000|2022-01-10 09:37:00|31566.7|31546.7|31565.7|31545.7|31566.8|31546.8|31565.2|31545.2|16
1641807430000|2022-01-10 09:37:10|31565.9|31545.9|31566.1|31546.1|31567|31547|31564.8|31544.8|26
1641807440000|2022-01-10 09:37:20|31566.3|31546.3|31566.2|31546.2|31566.7|31546.7|31565.5|31545.5|24
1641807450000|2022-01-10 09:37:30|31566.9|31546.9|31567.7|31547.7|31567.9|31547.9|31566.4|31546.4|16
1641807460000|2022-01-10 09:37:40|31568.3|31548.3|31568.4|31548.4|31568.9|31548.9|31567.9|31547.9|14
1641807470000|2022-01-10 09:37:50|31568.6|31548.6|31567.4|31547.4|31568.6|31548.6|31566.8|31546.8|20
1641807480000|2022-01-10 09:38:00|31567.5|31547.5|31567.9|31547.9|31568.1|31548.1|31566.7|31546.7|23
1641807490000|2022-01-10 09:38:10|31567.6|31547.6|31567.1|31547.1|31568.1|31548.1|31565.9|31545.9|29
1641807500000|2022-01-10 09:38:20|31567.2|31547.2|31568|31548|31568.8|31548.8|31566.1|31546.1|20
1641807510000|2022-01-10 09:38:30|31568.1|31548.1|31567.7|31547.7|31569.2|31549.2|31565.6|31545.6|25
1641807520000|2022-01-10 09:38:40|31568|31548|31569.9|31549.9|31570.8|31550.8|31567.3|31547.3|20
1641807530000|2022-01-10 09:38:50|31569.6|31549.6|31571.6|31551.6|31572.1|31552.1|31569.2|31549.2|27
1641807540000|2022-01-10 09:39:00|31571.2|31551.2|31580|31560|31580|31560|31571.1|31551.1|20
1641807550000|2022-01-10 09:39:10|31576.3|31556.3|31579.7|31559.7|31581.8|31561.8|31576.3|31556.3|31
1641807560000|2022-01-10 09:39:20|31579.6|31559.6|31580|31560|31580.4|31560.4|31579.5|31559.5|10
1641807570000|2022-01-10 09:39:30|31579.4|31559.4|31579.5|31559.5|31580.3|31560.3|31579.4|31559.4|13
1641807580000|2022-01-10 09:39:40|31579.6|31559.6|31578.6|31558.6|31579.7|31559.7|31578.3|31558.3|17
1641807590000|2022-01-10 09:39:50|31579.5|31559.5|31583.6|31563.6|31584.4|31564.4|31579.5|31559.5|26
1641807600000|2022-01-10 09:40:00|31583.7|31563.7|31585.6|31565.6|31585.6|31565.6|31583.4|31563.4|26
1641807610000|2022-01-10 09:40:10|31585.3|31565.3|31586.3|31566.3|31586.3|31566.3|31584.2|31564.2|19
1641807620000|2022-01-10 09:40:20|31585.3|31565.3|31582.1|31562.1|31587.1|31567.1|31581.1|31561.1|28
1641807630000|2022-01-10 09:40:30|31581.9|31561.9|31581.1|31561.1|31583|31563|31580.5|31560.5|31
1641807640000|2022-01-10 09:40:40|31581.2|31561.2|31581.6|31561.6|31581.6|31561.6|31579.8|31559.8|16
1641807650000|2022-01-10 09:40:50|31581.5|31561.5|31581|31561|31581.7|31561.7|31578.8|31558.8|17
1641807660000|2022-01-10 09:41:00|31580.8|31560.8|31581|31561|31582.2|31562.2|31579.3|31559.3|29
1641807670000|2022-01-10 09:41:10|31581.1|31561.1|31580.7|31560.7|31581.3|31561.3|31580.2|31560.2|18
1641807680000|2022-01-10 09:41:20|31580.6|31560.6|31579.9|31559.9|31580.8|31560.8|31579.4|31559.4|20
1641807690000|2022-01-10 09:41:30|31580.4|31560.4|31581.5|31561.5|31582.6|31562.6|31579.8|31559.8|13
1641807700000|2022-01-10 09:41:40|31581.7|31561.7|31580.5|31560.5|31581.8|31561.8|31580.3|31560.3|15
1641807710000|2022-01-10 09:41:50|31580.4|31560.4|31580.4|31560.4|31580.6|31560.6|31579.6|31559.6|23
1641807720000|2022-01-10 09:42:00|31579.2|31559.2|31583.9|31563.9|31584.5|31564.5|31579.2|31559.2|30
1641807730000|2022-01-10 09:42:10|31584.1|31564.1|31583.3|31563.3|31584.1|31564.1|31582.1|31562.1|34
1641807740000|2022-01-10 09:42:20|31583.1|31563.1|31583.7|31563.7|31584.2|31564.2|31582.8|31562.8|34
1641807750000|2022-01-10 09:42:30|31584|31564|31584|31564|31584.7|31564.7|31582.5|31562.5|25
1641807760000|2022-01-10 09:42:40|31582.7|31562.7|31584.5|31564.5|31585|31565|31582.6|31562.6|21
1641807770000|2022-01-10 09:42:50|31584.3|31564.3|31584.3|31564.3|31584.3|31564.3|31583|31563|10
1641807780000|2022-01-10 09:43:00|31584|31564|31585.6|31565.6|31585.7|31565.7|31583|31563|28
1641807790000|2022-01-10 09:43:10|31585.5|31565.5|31583.5|31563.5|31585.7|31565.7|31582.6|31562.6|23
1641807800000|2022-01-10 09:43:20|31584.2|31564.2|31589|31569|31590.5|31570.5|31584|31564|32
1641807810000|2022-01-10 09:43:30|31589.7|31569.7|31592.1|31572.1|31592.1|31572.1|31589.1|31569.1|17
1641807820000|2022-01-10 09:43:40|31591.1|31571.1|31590.9|31570.9|31591.5|31571.5|31590.5|31570.5|15
1641807830000|2022-01-10 09:43:50|31590.8|31570.8|31591.8|31571.8|31591.8|31571.8|31590.6|31570.6|13
1641807840000|2022-01-10 09:44:00|31592.3|31572.3|31592.2|31572.2|31593.2|31573.2|31591.1|31571.1|25
1641807850000|2022-01-10 09:44:10|31591.5|31571.5|31592.8|31572.8|31593.2|31573.2|31591.5|31571.5|22
1641807860000|2022-01-10 09:44:20|31592.9|31572.9|31589.9|31569.9|31594.1|31574.1|31589.6|31569.6|15
1641807870000|2022-01-10 09:44:30|31590|31570|31590.4|31570.4|31590.8|31570.8|31589.6|31569.6|17
1641807880000|2022-01-10 09:44:40|31590|31570|31587.9|31567.9|31591.4|31571.4|31587.8|31567.8|19
1641807890000|2022-01-10 09:44:50|31588|31568|31590.1|31570.1|31591.1|31571.1|31588|31568|23
1641807900000|2022-01-10 09:45:00|31589|31569|31589.9|31569.9|31592.1|31572.1|31589|31569|25
1641807910000|2022-01-10 09:45:10|31590.5|31570.5|31591.4|31571.4|31591.8|31571.8|31590.5|31570.5|17
1641807920000|2022-01-10 09:45:20|31591.2|31571.2|31591.3|31571.3|31591.6|31571.6|31591.2|31571.2|8
1641807930000|2022-01-10 09:45:30|31591.4|31571.4|31591.2|31571.2|31591.6|31571.6|31590.7|31570.7|14
1641807940000|2022-01-10 09:45:40|31591.6|31571.6|31595.1|31575.1|31595.8|31575.8|31591.2|31571.2|23
1641807950000|2022-01-10 09:45:50|31595.3|31575.3|31595.8|31575.8|31596.4|31576.4|31595.3|31575.3|13
1641807960000|2022-01-10 09:46:00|31596.6|31576.6|31596.8|31576.8|31598.6|31578.6|31596.5|31576.5|25
1641807970000|2022-01-10 09:46:10|31596.9|31576.9|31598.5|31578.5|31598.5|31578.5|31596.7|31576.7|27
1641807980000|2022-01-10 09:46:20|31599|31579|31595.6|31575.6|31599|31579|31595.4|31575.4|18
1641807990000|2022-01-10 09:46:30|31596|31576|31597.3|31577.3|31597.4|31577.4|31596|31576|20
1641808000000|2022-01-10 09:46:40|31596.1|31576.1|31596.2|31576.2|31598.3|31578.3|31595.5|31575.5|27
1641808010000|2022-01-10 09:46:50|31596.8|31576.8|31597.2|31577.2|31597.3|31577.3|31596.6|31576.6|11
1641808020000|2022-01-10 09:47:00|31597.3|31577.3|31597|31577|31598.1|31578.1|31597|31577|22
1641808030000|2022-01-10 09:47:10|31597.8|31577.8|31598.1|31578.1|31598.5|31578.5|31597.3|31577.3|20
1641808040000|2022-01-10 09:47:20|31597.9|31577.9|31598.4|31578.4|31598.4|31578.4|31597.2|31577.2|19
1641808050000|2022-01-10 09:47:30|31597.5|31577.5|31597.5|31577.5|31598.3|31578.3|31596.9|31576.9|24
1641808060000|2022-01-10 09:47:40|31597.2|31577.2|31598.7|31578.7|31599.4|31579.4|31595.9|31575.9|29
1641808070000|2022-01-10 09:47:50|31598.6|31578.6|31596.1|31576.1|31599.1|31579.1|31594.5|31574.5|31
1641808080000|2022-01-10 09:48:00|31595.9|31575.9|31596.6|31576.6|31596.9|31576.9|31595.9|31575.9|24
1641808090000|2022-01-10 09:48:10|31596.5|31576.5|31599.2|31579.2|31599.7|31579.7|31595.5|31575.5|28
1641808100000|2022-01-10 09:48:20|31599.1|31579.1|31599.1|31579.1|31599.4|31579.4|31597.9|31577.9|22
1641808110000|2022-01-10 09:48:30|31599|31579|31600.8|31580.8|31600.8|31580.8|31598.6|31578.6|24
1641808120000|2022-01-10 09:48:40|31600.3|31580.3|31603.7|31583.7|31604.6|31584.6|31600.3|31580.3|26
1641808130000|2022-01-10 09:48:50|31603.6|31583.6|31603.7|31583.7|31604.7|31584.7|31602.8|31582.8|25
1641808140000|2022-01-10 09:49:00|31603.6|31583.6|31603.3|31583.3|31603.9|31583.9|31603.3|31583.3|13
1641808150000|2022-01-10 09:49:10|31603.5|31583.5|31602.2|31582.2|31604.1|31584.1|31601.9|31581.9|18
1641808160000|2022-01-10 09:49:20|31602.1|31582.1|31602.2|31582.2|31602.7|31582.7|31600.4|31580.4|28
1641808170000|2022-01-10 09:49:30|31603|31583|31604.2|31584.2|31604.8|31584.8|31602.4|31582.4|22
1641808180000|2022-01-10 09:49:40|31604|31584|31605.6|31585.6|31606|31586|31604|31584|24
1641808190000|2022-01-10 09:49:50|31605.5|31585.5|31604.4|31584.4|31606.1|31586.1|31603.6|31583.6|23
1641808200000|2022-01-10 09:50:00|31604.5|31584.5|31604.8|31584.8|31604.9|31584.9|31604.2|31584.2|20
1641808210000|2022-01-10 09:50:10|31604.9|31584.9|31607.1|31587.1|31608.3|31588.3|31604.9|31584.9|27
1641808220000|2022-01-10 09:50:20|31606.2|31586.2|31607.4|31587.4|31607.9|31587.9|31606.2|31586.2|13
1641808230000|2022-01-10 09:50:30|31607.2|31587.2|31609.6|31589.6|31610.4|31590.4|31607.1|31587.1|23
1641808240000|2022-01-10 09:50:40|31609.3|31589.3|31608.8|31588.8|31609.5|31589.5|31608.7|31588.7|16
1641808250000|2022-01-10 09:50:50|31608.6|31588.6|31608.4|31588.4|31609.2|31589.2|31607.4|31587.4|17
1641808260000|2022-01-10 09:51:00|31608.9|31588.9|31607.1|31587.1|31609.5|31589.5|31606.1|31586.1|26
1641808270000|2022-01-10 09:51:10|31607|31587|31607.6|31587.6|31608.4|31588.4|31606.6|31586.6|16
1641808280000|2022-01-10 09:51:20|31607.8|31587.8|31605.3|31585.3|31607.8|31587.8|31604.7|31584.7|27
1641808290000|2022-01-10 09:51:30|31605|31585|31605.6|31585.6|31605.7|31585.7|31604.1|31584.1|18
1641808300000|2022-01-10 09:51:40|31605.3|31585.3|31605.8|31585.8|31606.7|31586.7|31604.2|31584.2|17
1641808310000|2022-01-10 09:51:50|31605.9|31585.9|31607|31587|31607.1|31587.1|31605.5|31585.5|15
1641808320000|2022-01-10 09:52:00|31606.9|31586.9|31606.3|31586.3|31606.9|31586.9|31606.1|31586.1|19
1641808330000|2022-01-10 09:52:10|31606.5|31586.5|31609.4|31589.4|31610.7|31590.7|31606.3|31586.3|30
1641808340000|2022-01-10 09:52:20|31609|31589|31609.5|31589.5|31611.3|31591.3|31608.6|31588.6|24
1641808350000|2022-01-10 09:52:30|31609.6|31589.6|31608.8|31588.8|31609.9|31589.9|31608.5|31588.5|12
1641808360000|2022-01-10 09:52:40|31609|31589|31608.5|31588.5|31609.2|31589.2|31608.1|31588.1|11
1641808370000|2022-01-10 09:52:50|31608.6|31588.6|31608.7|31588.7|31610.1|31590.1|31606.3|31586.3|24
1641808380000|2022-01-10 09:53:00|31608.9|31588.9|31607.9|31587.9|31609.2|31589.2|31607.7|31587.7|13
1641808390000|2022-01-10 09:53:10|31608|31588|31607.6|31587.6|31608|31588|31607.3|31587.3|20
1641808400000|2022-01-10 09:53:20|31607.5|31587.5|31608|31588|31608|31588|31605.9|31585.9|17
1641808410000|2022-01-10 09:53:30|31607.8|31587.8|31603.8|31583.8|31607.8|31587.8|31602.9|31582.9|26
1641808420000|2022-01-10 09:53:40|31603.3|31583.3|31601.9|31581.9|31604.1|31584.1|31601.3|31581.3|23
1641808430000|2022-01-10 09:53:50|31602.4|31582.4|31602.2|31582.2|31606.9|31586.9|31602|31582|22
1641808440000|2022-01-10 09:54:00|31602.4|31582.4|31603.3|31583.3|31605.5|31585.5|31602|31582|27
1641808450000|2022-01-10 09:54:10|31603.5|31583.5|31604.6|31584.6|31604.7|31584.7|31603|31583|18
1641808460000|2022-01-10 09:54:20|31604.5|31584.5|31604.4|31584.4|31604.6|31584.6|31603.9|31583.9|14
1641808470000|2022-01-10 09:54:30|31604.7|31584.7|31602.8|31582.8|31604.8|31584.8|31602.1|31582.1|20
1641808480000|2022-01-10 09:54:40|31603.1|31583.1|31604.8|31584.8|31605.2|31585.2|31603.1|31583.1|21
1641808490000|2022-01-10 09:54:50|31605.1|31585.1|31606.2|31586.2|31606.7|31586.7|31604.8|31584.8|21
1641808500000|2022-01-10 09:55:00|31607|31587|31602.5|31582.5|31607.9|31587.9|31601.5|31581.5|26
1641808510000|2022-01-10 09:55:10|31602.8|31582.8|31602.4|31582.4|31603|31583|31601.3|31581.3|28
1641808520000|2022-01-10 09:55:20|31603|31583|31602.7|31582.7|31603.1|31583.1|31601.8|31581.8|28
1641808530000|2022-01-10 09:55:30|31602.6|31582.6|31605.3|31585.3|31606|31586|31601.9|31581.9|26
1641808540000|2022-01-10 09:55:40|31605.2|31585.2|31606.4|31586.4|31607.4|31587.4|31604.1|31584.1|30
1641808550000|2022-01-10 09:55:50|31607.1|31587.1|31608.7|31588.7|31609.5|31589.5|31606.8|31586.8|26
1641808560000|2022-01-10 09:56:00|31608.6|31588.6|31607.6|31587.6|31608.7|31588.7|31607.6|31587.6|24
1641808570000|2022-01-10 09:56:10|31607.5|31587.5|31607.4|31587.4|31607.8|31587.8|31606.6|31586.6|16
1641808580000|2022-01-10 09:56:20|31607.2|31587.2|31606.6|31586.6|31607.4|31587.4|31606.1|31586.1|18
1641808590000|2022-01-10 09:56:30|31607.2|31587.2|31606.6|31586.6|31607.8|31587.8|31606.6|31586.6|14
1641808600000|2022-01-10 09:56:40|31606.7|31586.7|31609.1|31589.1|31609.6|31589.6|31606.6|31586.6|26
1641808610000|2022-01-10 09:56:50|31608.9|31588.9|31608.4|31588.4|31609.1|31589.1|31608.1|31588.1|22
1641808620000|2022-01-10 09:57:00|31608|31588|31609.1|31589.1|31609.3|31589.3|31608|31588|15
1641808630000|2022-01-10 09:57:10|31608.9|31588.9|31606.6|31586.6|31608.9|31588.9|31606.6|31586.6|20
1641808640000|2022-01-10 09:57:20|31606.8|31586.8|31607.1|31587.1|31607.5|31587.5|31606.1|31586.1|20
1641808650000|2022-01-10 09:57:30|31606.8|31586.8|31606.9|31586.9|31607.6|31587.6|31606.6|31586.6|16
1641808660000|2022-01-10 09:57:40|31607.2|31587.2|31606.9|31586.9|31608|31588|31606.6|31586.6|19
1641808670000|2022-01-10 09:57:50|31606.8|31586.8|31608.2|31588.2|31609.5|31589.5|31604.9|31584.9|27
1641808680000|2022-01-10 09:58:00|31608|31588|31607.3|31587.3|31609.3|31589.3|31607.2|31587.2|28
1641808690000|2022-01-10 09:58:10|31607.4|31587.4|31607.1|31587.1|31608.4|31588.4|31607.1|31587.1|27
1641808700000|2022-01-10 09:58:20|31606.9|31586.9|31607.6|31587.6|31607.7|31587.7|31606.9|31586.9|13
1641808710000|2022-01-10 09:58:30|31607.7|31587.7|31607.4|31587.4|31608.9|31588.9|31607|31587|19
1641808720000|2022-01-10 09:58:40|31607.3|31587.3|31608.6|31588.6|31608.6|31588.6|31606.9|31586.9|23
1641808730000|2022-01-10 09:58:50|31608.3|31588.3|31609.1|31589.1|31609.1|31589.1|31607.3|31587.3|23
1641808740000|2022-01-10 09:59:00|31609|31589|31608.2|31588.2|31609|31589|31607.7|31587.7|28
1641808750000|2022-01-10 09:59:10|31608.1|31588.1|31608.2|31588.2|31608.4|31588.4|31607.6|31587.6|14
1641808760000|2022-01-10 09:59:20|31608.5|31588.5|31608.8|31588.8|31609.3|31589.3|31607.5|31587.5|35
1641808770000|2022-01-10 09:59:30|31608.9|31588.9|31607.4|31587.4|31609|31589|31606.7|31586.7|27
1641808780000|2022-01-10 09:59:40|31606.8|31586.8|31607.5|31587.5|31608.4|31588.4|31606.2|31586.2|35
1641808790000|2022-01-10 09:59:50|31608.3|31588.3|31606.9|31586.9|31608.7|31588.7|31605.5|31585.5|34
1641808800000|2022-01-10 10:00:00|31607.1|31587.1|31607.8|31587.8|31608|31588|31605.4|31585.4|35
1641808810000|2022-01-10 10:00:10|31607.4|31587.4|31608.7|31588.7|31611.7|31591.7|31606.4|31586.4|38
1641808820000|2022-01-10 10:00:20|31609.6|31589.6|31609.3|31589.3|31609.6|31589.6|31608|31588|31
1641808830000|2022-01-10 10:00:30|31608.6|31588.6|31608.3|31588.3|31609.5|31589.5|31604.6|31584.6|32
1641808840000|2022-01-10 10:00:40|31608.8|31588.8|31611.3|31591.3|31611.9|31591.9|31608.8|31588.8|35
1641808850000|2022-01-10 10:00:50|31611.4|31591.4|31611|31591|31612.5|31592.5|31610.8|31590.8|24
1641808860000|2022-01-10 10:01:00|31611.2|31591.2|31609.4|31589.4|31612.3|31592.3|31609.4|31589.4|31
1641808870000|2022-01-10 10:01:10|31609.7|31589.7|31610.8|31590.8|31611|31591|31609.5|31589.5|23
1641808880000|2022-01-10 10:01:20|31610.9|31590.9|31610.9|31590.9|31611.2|31591.2|31610.1|31590.1|19
1641808890000|2022-01-10 10:01:30|31611.1|31591.1|31610.5|31590.5|31611.1|31591.1|31608.9|31588.9|30
1641808900000|2022-01-10 10:01:40|31610.1|31590.1|31610.2|31590.2|31610.8|31590.8|31608.7|31588.7|26
1641808910000|2022-01-10 10:01:50|31609.9|31589.9|31607.9|31587.9|31610.5|31590.5|31607.3|31587.3|27
1641808920000|2022-01-10 10:02:00|31607.8|31587.8|31606.8|31586.8|31607.8|31587.8|31605.8|31585.8|28
1641808930000|2022-01-10 10:02:10|31606.9|31586.9|31603.9|31583.9|31607.4|31587.4|31603|31583|31
1641808940000|2022-01-10 10:02:20|31604.3|31584.3|31604.4|31584.4|31605|31585|31603.7|31583.7|23
1641808950000|2022-01-10 10:02:30|31604.3|31584.3|31607|31587|31607|31587|31604.1|31584.1|18
1641808960000|2022-01-10 10:02:40|31606.6|31586.6|31608|31588|31608.5|31588.5|31606|31586|23
1641808970000|2022-01-10 10:02:50|31608.4|31588.4|31606.9|31586.9|31608.5|31588.5|31606.6|31586.6|31
1641808980000|2022-01-10 10:03:00|31606.6|31586.6|31605.8|31585.8|31606.8|31586.8|31603.6|31583.6|32
1641808990000|2022-01-10 10:03:10|31605.4|31585.4|31607.1|31587.1|31607.1|31587.1|31602.7|31582.7|21
1641809000000|2022-01-10 10:03:20|31607|31587|31605.8|31585.8|31607.9|31587.9|31603.5|31583.5|32
1641809010000|2022-01-10 10:03:30|31605.4|31585.4|31606|31586|31606.4|31586.4|31604.9|31584.9|23
1641809020000|2022-01-10 10:03:40|31605.4|31585.4|31601.4|31581.4|31606.3|31586.3|31601.2|31581.2|13
1641809030000|2022-01-10 10:03:50|31603|31583|31597.8|31577.8|31605.3|31585.3|31595.7|31575.7|36
1641809040000|2022-01-10 10:04:00|31597.5|31577.5|31598.6|31578.6|31599.2|31579.2|31597.4|31577.4|29
1641809050000|2022-01-10 10:04:10|31598.5|31578.5|31600.7|31580.7|31602.5|31582.5|31597.9|31577.9|32
1641809060000|2022-01-10 10:04:20|31601|31581|31601.9|31581.9|31602.2|31582.2|31601|31581|28
1641809070000|2022-01-10 10:04:30|31602|31582|31603.5|31583.5|31603.5|31583.5|31601.7|31581.7|31
1641809080000|2022-01-10 10:04:40|31602.9|31582.9|31603.9|31583.9|31603.9|31583.9|31602.6|31582.6|24
1641809090000|2022-01-10 10:04:50|31604.7|31584.7|31608.8|31588.8|31610|31590|31604.6|31584.6|24
1641809100000|2022-01-10 10:05:00|31608.9|31588.9|31607.3|31587.3|31609|31589|31605.7|31585.7|30
1641809110000|2022-01-10 10:05:10|31607.5|31587.5|31607.1|31587.1|31608.4|31588.4|31605.9|31585.9|26
1641809120000|2022-01-10 10:05:20|31607.2|31587.2|31607.4|31587.4|31608.3|31588.3|31606.6|31586.6|25
1641809130000|2022-01-10 10:05:30|31607|31587|31608.7|31588.7|31609.2|31589.2|31606.8|31586.8|27
1641809140000|2022-01-10 10:05:40|31608.8|31588.8|31608.9|31588.9|31609.3|31589.3|31608.4|31588.4|19
1641809150000|2022-01-10 10:05:50|31609.1|31589.1|31605|31585|31609.1|31589.1|31604.7|31584.7|26
1641809160000|2022-01-10 10:06:00|31605.2|31585.2|31605.1|31585.1|31606.8|31586.8|31604.3|31584.3|23
1641809170000|2022-01-10 10:06:10|31605|31585|31602.8|31582.8|31605.5|31585.5|31600.7|31580.7|29
1641809180000|2022-01-10 10:06:20|31602.3|31582.3|31598.7|31578.7|31602.4|31582.4|31598.7|31578.7|25
1641809190000|2022-01-10 10:06:30|31599|31579|31601.8|31581.8|31601.8|31581.8|31597.6|31577.6|23
1641809200000|2022-01-10 10:06:40|31601.6|31581.6|31601.4|31581.4|31602.9|31582.9|31600.7|31580.7|22
1641809210000|2022-01-10 10:06:50|31601.3|31581.3|31599.2|31579.2|31601.7|31581.7|31598.6|31578.6|20
1641809220000|2022-01-10 10:07:00|31599.5|31579.5|31604.1|31584.1|31604.6|31584.6|31599.3|31579.3|18
1641809230000|2022-01-10 10:07:10|31604.2|31584.2|31604.4|31584.4|31605.3|31585.3|31602.9|31582.9|30
1641809240000|2022-01-10 10:07:20|31604.1|31584.1|31605.5|31585.5|31606.7|31586.7|31604|31584|24
1641809250000|2022-01-10 10:07:30|31605.2|31585.2|31604.8|31584.8|31605.6|31585.6|31603.5|31583.5|23
1641809260000|2022-01-10 10:07:40|31604.6|31584.6|31605.7|31585.7|31605.8|31585.8|31604.1|31584.1|18
1641809270000|2022-01-10 10:07:50|31605.9|31585.9|31606.1|31586.1|31607.1|31587.1|31605.9|31585.9|13
1641809280000|2022-01-10 10:08:00|31606.7|31586.7|31607.9|31587.9|31607.9|31587.9|31606.6|31586.6|23
1641809290000|2022-01-10 10:08:10|31607.8|31587.8|31607.9|31587.9|31608.6|31588.6|31606.9|31586.9|19
1641809300000|2022-01-10 10:08:20|31607.7|31587.7|31606|31586|31607.8|31587.8|31606|31586|11
1641809310000|2022-01-10 10:08:30|31606.1|31586.1|31605.7|31585.7|31606.4|31586.4|31605.7|31585.7|10
1641809320000|2022-01-10 10:08:40|31605.6|31585.6|31607.6|31587.6|31607.6|31587.6|31605.6|31585.6|11
1641809330000|2022-01-10 10:08:50|31606.9|31586.9|31606.2|31586.2|31607.3|31587.3|31602.5|31582.5|24
1641809340000|2022-01-10 10:09:00|31605.9|31585.9|31605.8|31585.8|31605.9|31585.9|31605.1|31585.1|12
1641809350000|2022-01-10 10:09:10|31605.5|31585.5|31606.7|31586.7|31607|31587|31605.2|31585.2|11
1641809360000|2022-01-10 10:09:20|31606.4|31586.4|31597.5|31577.5|31606.6|31586.6|31596.6|31576.6|26
1641809370000|2022-01-10 10:09:30|31597.4|31577.4|31597.9|31577.9|31598.4|31578.4|31593.7|31573.7|31
1641809380000|2022-01-10 10:09:40|31597.7|31577.7|31600.3|31580.3|31600.3|31580.3|31596.5|31576.5|38
1641809390000|2022-01-10 10:09:50|31600.5|31580.5|31598.7|31578.7|31600.8|31580.8|31598|31578|26
1641809400000|2022-01-10 10:10:00|31598.2|31578.2|31599.2|31579.2|31600.9|31580.9|31597.5|31577.5|37
1641809410000|2022-01-10 10:10:10|31599.5|31579.5|31597.7|31577.7|31599.5|31579.5|31597.3|31577.3|31
1641809420000|2022-01-10 10:10:20|31598.3|31578.3|31596|31576|31598.3|31578.3|31595.2|31575.2|40
1641809430000|2022-01-10 10:10:30|31595.7|31575.7|31595.7|31575.7|31596.5|31576.5|31595.1|31575.1|37
1641809440000|2022-01-10 10:10:40|31595.3|31575.3|31595.2|31575.2|31596.8|31576.8|31594.4|31574.4|36
1641809450000|2022-01-10 10:10:50|31595|31575|31597|31577|31597.7|31577.7|31594.8|31574.8|31
1641809460000|2022-01-10 10:11:00|31597.3|31577.3|31596.6|31576.6|31599.2|31579.2|31596.1|31576.1|32
1641809470000|2022-01-10 10:11:10|31596.9|31576.9|31597.3|31577.3|31598.3|31578.3|31596.2|31576.2|28
1641809480000|2022-01-10 10:11:20|31597.5|31577.5|31600.7|31580.7|31601|31581|31596.5|31576.5|28
1641809490000|2022-01-10 10:11:30|31600.9|31580.9|31597.9|31577.9|31601|31581|31597.9|31577.9|33
1641809500000|2022-01-10 10:11:40|31597.8|31577.8|31597|31577|31598.5|31578.5|31597|31577|20
1641809510000|2022-01-10 10:11:50|31596.8|31576.8|31597.8|31577.8|31598.2|31578.2|31596.5|31576.5|30
1641809520000|2022-01-10 10:12:00|31597.7|31577.7|31592.4|31572.4|31597.7|31577.7|31591.4|31571.4|27
1641809530000|2022-01-10 10:12:10|31592.5|31572.5|31593.8|31573.8|31593.9|31573.9|31591.6|31571.6|24
1641809540000|2022-01-10 10:12:20|31594.4|31574.4|31594|31574|31595.3|31575.3|31592.5|31572.5|36
1641809550000|2022-01-10 10:12:30|31593.9|31573.9|31594.5|31574.5|31594.5|31574.5|31592.8|31572.8|36
1641809560000|2022-01-10 10:12:40|31594|31574|31595.4|31575.4|31596.2|31576.2|31593.8|31573.8|36
1641809570000|2022-01-10 10:12:50|31595.6|31575.6|31594.8|31574.8|31596.4|31576.4|31594.7|31574.7|23
1641809580000|2022-01-10 10:13:00|31595.2|31575.2|31590.8|31570.8|31595.8|31575.8|31590.4|31570.4|32
1641809590000|2022-01-10 10:13:10|31590.6|31570.6|31590.8|31570.8|31592.3|31572.3|31589.9|31569.9|35
1641809600000|2022-01-10 10:13:20|31590.2|31570.2|31590.9|31570.9|31591.7|31571.7|31589.1|31569.1|34
1641809610000|2022-01-10 10:13:30|31590.6|31570.6|31588.2|31568.2|31590.6|31570.6|31586.7|31566.7|33
1641809620000|2022-01-10 10:13:40|31588.5|31568.5|31588.6|31568.6|31589.8|31569.8|31587.7|31567.7|30
1641809630000|2022-01-10 10:13:50|31588.9|31568.9|31589.1|31569.1|31590.3|31570.3|31588.4|31568.4|33
1641809640000|2022-01-10 10:14:00|31588.6|31568.6|31588.2|31568.2|31589.8|31569.8|31588.2|31568.2|33
1641809650000|2022-01-10 10:14:10|31589.3|31569.3|31588|31568|31589.6|31569.6|31585.9|31565.9|35
1641809660000|2022-01-10 10:14:20|31588.1|31568.1|31585.9|31565.9|31588.9|31568.9|31585.2|31565.2|35
1641809670000|2022-01-10 10:14:30|31587.3|31567.3|31587.8|31567.8|31589.5|31569.5|31585|31565|37
1641809680000|2022-01-10 10:14:40|31588.2|31568.2|31587.9|31567.9|31589.1|31569.1|31587|31567|36
1641809690000|2022-01-10 10:14:50|31588.1|31568.1|31589.4|31569.4|31589.8|31569.8|31587|31567|29
1641809700000|2022-01-10 10:15:00|31588.9|31568.9|31587.4|31567.4|31589.3|31569.3|31586.6|31566.6|31
1641809710000|2022-01-10 10:15:10|31587.3|31567.3|31587.9|31567.9|31588.7|31568.7|31586.5|31566.5|34
1641809720000|2022-01-10 10:15:20|31587.5|31567.5|31588.9|31568.9|31589.3|31569.3|31586.7|31566.7|33
1641809730000|2022-01-10 10:15:30|31588.8|31568.8|31587.2|31567.2|31589.2|31569.2|31586.3|31566.3|36
1641809740000|2022-01-10 10:15:40|31586.3|31566.3|31583.6|31563.6|31587.6|31567.6|31582.5|31562.5|34
1641809750000|2022-01-10 10:15:50|31583.2|31563.2|31584.6|31564.6|31585|31565|31581.5|31561.5|38
1641809760000|2022-01-10 10:16:00|31586|31566|31585.8|31565.8|31586|31566|31583.1|31563.1|37
1641809770000|2022-01-10 10:16:10|31586|31566|31584|31564|31586|31566|31582.5|31562.5|33
1641809780000|2022-01-10 10:16:20|31584.2|31564.2|31582.8|31562.8|31586.2|31566.2|31582.8|31562.8|29
1641809790000|2022-01-10 10:16:30|31582|31562|31582.5|31562.5|31583.6|31563.6|31580.5|31560.5|33
1641809800000|2022-01-10 10:16:40|31583|31563|31577.6|31557.6|31583|31563|31577.4|31557.4|31
1641809810000|2022-01-10 10:16:50|31577.9|31557.9|31578.3|31558.3|31579.2|31559.2|31575.9|31555.9|28
1641809820000|2022-01-10 10:17:00|31578.1|31558.1|31579.2|31559.2|31579.6|31559.6|31578|31558|26
1641809830000|2022-01-10 10:17:10|31579.4|31559.4|31574.2|31554.2|31581.9|31561.9|31574.2|31554.2|29
1641809840000|2022-01-10 10:17:20|31575.4|31555.4|31576.1|31556.1|31576.7|31556.7|31575.3|31555.3|34
1641809850000|2022-01-10 10:17:30|31575.7|31555.7|31576.5|31556.5|31576.5|31556.5|31574.8|31554.8|17
1641809860000|2022-01-10 10:17:40|31576.3|31556.3|31574.4|31554.4|31577.7|31557.7|31574.4|31554.4|26
1641809870000|2022-01-10 10:17:50|31575.1|31555.1|31575.1|31555.1|31576.4|31556.4|31574.9|31554.9|19
1641809880000|2022-01-10 10:18:00|31576.5|31556.5|31574.8|31554.8|31576.8|31556.8|31574.4|31554.4|20
1641809890000|2022-01-10 10:18:10|31574.7|31554.7|31575|31555|31576.2|31556.2|31572.7|31552.7|23
1641809900000|2022-01-10 10:18:20|31574.7|31554.7|31573.3|31553.3|31575.8|31555.8|31572.1|31552.1|23
1641809910000|2022-01-10 10:18:30|31573.4|31553.4|31566.3|31546.3|31573.9|31553.9|31565.7|31545.7|35
1641809920000|2022-01-10 10:18:40|31566.5|31546.5|31566.1|31546.1|31568.6|31548.6|31565.5|31545.5|33
1641809930000|2022-01-10 10:18:50|31566.2|31546.2|31565.3|31545.3|31567.6|31547.6|31562.7|31542.7|34
1641809940000|2022-01-10 10:19:00|31564.9|31544.9|31563.5|31543.5|31565|31545|31563.5|31543.5|22
1641809950000|2022-01-10 10:19:10|31563.8|31543.8|31564.4|31544.4|31564.9|31544.9|31563.7|31543.7|16
1641809960000|2022-01-10 10:19:20|31562.8|31542.8|31563.9|31543.9|31577|31545.5|31561.1|31527|36
1641809970000|2022-01-10 10:19:30|31564.1|31544.1|31565.3|31545.3|31565.7|31545.7|31564|31544|32
1641809980000|2022-01-10 10:19:40|31565.5|31545.5|31565.5|31545.5|31566|31546|31565.2|31545.2|21
1641809990000|2022-01-10 10:19:50|31565.2|31545.2|31563.8|31543.8|31566.1|31546.1|31561.3|31541.3|35
1641810000000|2022-01-10 10:20:00|31562.8|31542.8|31562.2|31542.2|31564.5|31544.5|31561.8|31541.8|31
1641810010000|2022-01-10 10:20:10|31562.5|31542.5|31563.3|31543.3|31564.1|31544.1|31559.9|31539.9|32
1641810020000|2022-01-10 10:20:20|31562.2|31542.2|31559.2|31539.2|31562.2|31542.2|31556.9|31536.9|32
1641810030000|2022-01-10 10:20:30|31559.1|31539.1|31560.6|31540.6|31561.5|31541.5|31559|31539|28
1641810040000|2022-01-10 10:20:40|31561.2|31541.2|31561|31541|31561.6|31541.6|31560.5|31540.5|25
1641810050000|2022-01-10 10:20:50|31561.4|31541.4|31560.8|31540.8|31561.8|31541.8|31558.4|31538.4|29
1641810060000|2022-01-10 10:21:00|31560.4|31540.4|31562|31542|31562.3|31542.3|31559.9|31539.9|33
1641810070000|2022-01-10 10:21:10|31562.1|31542.1|31562.3|31542.3|31563.3|31543.3|31561.2|31541.2|27
1641810080000|2022-01-10 10:21:20|31562.7|31542.7|31562.6|31542.6|31563.4|31543.4|31562.4|31542.4|29
1641810090000|2022-01-10 10:21:30|31562.9|31542.9|31559.3|31539.3|31563.1|31543.1|31557.3|31537.3|26
1641810100000|2022-01-10 10:21:40|31558.6|31538.6|31556.2|31536.2|31559.7|31539.7|31554.4|31534.4|30
1641810110000|2022-01-10 10:21:50|31557.4|31537.4|31551.7|31531.7|31557.5|31537.5|31550|31530|35
1641810120000|2022-01-10 10:22:00|31551.8|31531.8|31550.9|31530.9|31552.6|31532.6|31540.9|31520.9|33
1641810130000|2022-01-10 10:22:10|31550.3|31530.3|31541.1|31521.1|31555.9|31535.9|31541.1|31521.1|37
1641810140000|2022-01-10 10:22:20|31540|31520|31543.2|31523.2|31545.7|31525.7|31540|31520|32
1641810150000|2022-01-10 10:22:30|31543.1|31523.1|31544|31524|31546.1|31526.1|31543.1|31523.1|25
1641810160000|2022-01-10 10:22:40|31543.9|31523.9|31544.3|31524.3|31545.8|31525.8|31543.9|31523.9|21
1641810170000|2022-01-10 10:22:50|31543.8|31523.8|31543|31523|31547.6|31527.6|31541.7|31521.7|22
1641810180000|2022-01-10 10:23:00|31543.3|31523.3|31542.8|31522.8|31559.1|31527.2|31542.8|31509.1|26
1641810190000|2022-01-10 10:23:10|31544.1|31524.1|31543.9|31523.9|31549.2|31529.2|31543.3|31523.3|26
1641810200000|2022-01-10 10:23:20|31543.4|31523.4|31543.4|31523.4|31547.9|31527.9|31543.4|31523.4|15
1641810210000|2022-01-10 10:23:30|31542.8|31522.8|31544.5|31524.5|31544.7|31524.7|31542.8|31522.8|12
1641810220000|2022-01-10 10:23:40|31542.4|31522.4|31543.7|31523.7|31547.7|31527.7|31542.4|31522.4|17
1641810230000|2022-01-10 10:23:50|31543.8|31523.8|31543.2|31523.2|31546|31526|31541.1|31521.1|31
1641810240000|2022-01-10 10:24:00|31542.5|31522.5|31544.8|31524.8|31545.8|31525.8|31542.4|31522.4|33
1641810250000|2022-01-10 10:24:10|31544.7|31524.7|31544.2|31524.2|31544.8|31524.8|31544|31524|16
1641810260000|2022-01-10 10:24:20|31544.4|31524.4|31544.7|31524.7|31546|31526|31543.6|31523.6|24
1641810270000|2022-01-10 10:24:30|31545.1|31525.1|31546.3|31526.3|31546.5|31526.5|31543|31523|24
1641810280000|2022-01-10 10:24:40|31545.5|31525.5|31547.7|31527.7|31548.4|31528.4|31545.5|31525.5|20
1641810290000|2022-01-10 10:24:50|31546.5|31526.5|31547.5|31527.5|31548.1|31528.1|31544.4|31524.4|38
1641810300000|2022-01-10 10:25:00|31546.9|31526.9|31549.5|31529.5|31550.1|31530.1|31545.6|31525.6|38
1641810310000|2022-01-10 10:25:10|31547.2|31527.2|31548.8|31528.8|31549.6|31529.6|31546.5|31526.5|37
1641810320000|2022-01-10 10:25:20|31548.4|31528.4|31549.4|31529.4|31550.3|31530.3|31548.4|31528.4|34
1641810330000|2022-01-10 10:25:30|31549.2|31529.2|31548.5|31528.5|31550.1|31530.1|31547.3|31527.3|36
1641810340000|2022-01-10 10:25:40|31548|31528|31546.8|31526.8|31548|31528|31545.8|31525.8|35
1641810350000|2022-01-10 10:25:50|31547.1|31527.1|31547.9|31527.9|31548.2|31528.2|31546.4|31526.4|29
1641810360000|2022-01-10 10:26:00|31547.8|31527.8|31547.8|31527.8|31548.9|31528.9|31545.3|31525.3|30
1641810370000|2022-01-10 10:26:10|31547.7|31527.7|31546.7|31526.7|31548.2|31528.2|31546.7|31526.7|23
1641810380000|2022-01-10 10:26:20|31546.9|31526.9|31548|31528|31549.9|31529.9|31546.3|31526.3|34
1641810390000|2022-01-10 10:26:30|31550.7|31530.7|31551.9|31531.9|31552.5|31532.5|31549.3|31529.3|32
1641810400000|2022-01-10 10:26:40|31550.9|31530.9|31552.3|31532.3|31553.4|31533.4|31550.1|31530.1|36
1641810410000|2022-01-10 10:26:50|31552.5|31532.5|31553.3|31533.3|31553.8|31533.8|31552.4|31532.4|31
1641810420000|2022-01-10 10:27:00|31553.5|31533.5|31553.1|31533.1|31554.3|31534.3|31552.8|31532.8|32
1641810430000|2022-01-10 10:27:10|31553.3|31533.3|31552.8|31532.8|31553.8|31533.8|31552|31532|35
1641810440000|2022-01-10 10:27:20|31552.3|31532.3|31552.6|31532.6|31553.6|31533.6|31552.2|31532.2|33
1641810450000|2022-01-10 10:27:30|31551.8|31531.8|31552.9|31532.9|31555.4|31535.4|31551.8|31531.8|37
1641810460000|2022-01-10 10:27:40|31552.4|31532.4|31553|31533|31553.6|31533.6|31550.1|31530.1|34
1641810470000|2022-01-10 10:27:50|31552.7|31532.7|31552.2|31532.2|31554.3|31534.3|31550.2|31530.2|9
1641810480000|2022-01-10 10:28:00|31552.4|31532.4|31552.7|31532.7|31553|31533|31552.4|31532.4|10
1641810490000|2022-01-10 10:28:10|31552.8|31532.8|31550.4|31530.4|31552.8|31532.8|31549.1|31529.1|24
1641810500000|2022-01-10 10:28:20|31551|31531|31549|31529|31551|31531|31548.6|31528.6|19
1641810510000|2022-01-10 10:28:30|31549.4|31529.4|31549.4|31529.4|31550.5|31530.5|31546.3|31526.3|30
1641810520000|2022-01-10 10:28:40|31549.9|31529.9|31550|31530|31550|31530|31547.8|31527.8|22
1641810530000|2022-01-10 10:28:50|31550.1|31530.1|31548.7|31528.7|31550.4|31530.4|31548.4|31528.4|16
1641810540000|2022-01-10 10:29:00|31548.9|31528.9|31549.3|31529.3|31550.2|31530.2|31548.9|31528.9|17
1641810550000|2022-01-10 10:29:10|31549.2|31529.2|31549.6|31529.6|31550.7|31530.7|31548|31528|22
1641810560000|2022-01-10 10:29:20|31549.8|31529.8|31550.6|31530.6|31552.1|31532.1|31549.2|31529.2|23
1641810570000|2022-01-10 10:29:30|31549.9|31529.9|31549|31529|31552.8|31532.8|31549|31529|31
1641810580000|2022-01-10 10:29:40|31549.8|31529.8|31549.7|31529.7|31551|31531|31549.1|31529.1|33
1641810590000|2022-01-10 10:29:50|31550.8|31530.8|31551.5|31531.5|31553.9|31533.9|31549.7|31529.7|23
1641810600000|2022-01-10 10:30:00|31551.1|31531.1|31550.6|31530.6|31552.7|31532.7|31549|31529|26
1641810610000|2022-01-10 10:30:10|31549.9|31529.9|31552.2|31532.2|31552.2|31532.2|31549.7|31529.7|29
1641810620000|2022-01-10 10:30:20|31552.5|31532.5|31551.4|31531.4|31553.2|31533.2|31550.6|31530.6|38
1641810630000|2022-01-10 10:30:30|31551.9|31531.9|31551.7|31531.7|31553|31533|31549.9|31529.9|36
1641810640000|2022-01-10 10:30:40|31552|31532|31552.8|31532.8|31555.3|31535.3|31549.2|31529.2|33
1641810650000|2022-01-10 10:30:50|31553.2|31533.2|31550.7|31530.7|31553.2|31533.2|31549.4|31529.4|37
1641810660000|2022-01-10 10:31:00|31550.2|31530.2|31550.7|31530.7|31551.9|31531.9|31549.9|31529.9|34
1641810670000|2022-01-10 10:31:10|31550.5|31530.5|31549.4|31529.4|31551.8|31531.8|31549.4|31529.4|29
1641810680000|2022-01-10 10:31:20|31549.6|31529.6|31551.3|31531.3|31552.1|31532.1|31549.6|31529.6|25
1641810690000|2022-01-10 10:31:30|31552.4|31532.4|31551.8|31531.8|31552.5|31532.5|31549.6|31529.6|31
1641810700000|2022-01-10 10:31:40|31550.5|31530.5|31551.3|31531.3|31551.5|31531.5|31550|31530|27
1641810710000|2022-01-10 10:31:50|31550.3|31530.3|31550.7|31530.7|31551.5|31531.5|31549.9|31529.9|28
1641810720000|2022-01-10 10:32:00|31550.3|31530.3|31550|31530|31551.4|31531.4|31549.7|31529.7|21
1641810730000|2022-01-10 10:32:10|31550.1|31530.1|31552.2|31532.2|31552.6|31532.6|31550.1|31530.1|29
1641810740000|2022-01-10 10:32:20|31550.8|31530.8|31552.3|31532.3|31553.7|31533.7|31550.6|31530.6|27
1641810750000|2022-01-10 10:32:30|31552.5|31532.5|31552.4|31532.4|31554.6|31534.6|31551.6|31531.6|26
1641810760000|2022-01-10 10:32:40|31552.3|31532.3|31552.3|31532.3|31553.8|31533.8|31551.9|31531.9|20
1641810770000|2022-01-10 10:32:50|31552.7|31532.7|31553.7|31533.7|31554.4|31534.4|31552.2|31532.2|20
1641810780000|2022-01-10 10:33:00|31554|31534|31554.5|31534.5|31555.1|31535.1|31551.4|31531.4|27
1641810790000|2022-01-10 10:33:10|31554.6|31534.6|31555|31535|31555.8|31535.8|31553.5|31533.5|28
1641810800000|2022-01-10 10:33:20|31554.6|31534.6|31553.8|31533.8|31555.3|31535.3|31553.6|31533.6|16
1641810810000|2022-01-10 10:33:30|31554.1|31534.1|31554.2|31534.2|31555.8|31535.8|31554|31534|16
1641810820000|2022-01-10 10:33:40|31553.8|31533.8|31551.9|31531.9|31555|31535|31551.9|31531.9|16
1641810830000|2022-01-10 10:33:50|31551.5|31531.5|31549.8|31529.8|31553.2|31533.2|31549.3|31529.3|30
1641810840000|2022-01-10 10:34:00|31550|31530|31548.2|31528.2|31550.4|31530.4|31547.5|31527.5|23
1641810850000|2022-01-10 10:34:10|31548.3|31528.3|31549|31529|31549.4|31529.4|31548.1|31528.1|13
1641810860000|2022-01-10 10:34:20|31548.7|31528.7|31551.5|31531.5|31552.5|31532.5|31546.6|31526.6|23
1641810870000|2022-01-10 10:34:30|31551.9|31531.9|31545.8|31525.8|31552.1|31532.1|31545.8|31525.8|27
1641810880000|2022-01-10 10:34:40|31546.8|31526.8|31547.6|31527.6|31550.2|31530.2|31546.8|31526.8|12
1641810890000|2022-01-10 10:34:50|31547.9|31527.9|31547.4|31527.4|31548.2|31528.2|31546.1|31526.1|22
1641810900000|2022-01-10 10:35:00|31548.2|31528.2|31553.7|31533.7|31554.5|31534.5|31547.2|31527.2|22
1641810910000|2022-01-10 10:35:10|31553.5|31533.5|31554.4|31534.4|31555.1|31535.1|31551|31531|30
1641810920000|2022-01-10 10:35:20|31554.5|31534.5|31554.9|31534.9|31554.9|31534.9|31552.6|31532.6|23
1641810930000|2022-01-10 10:35:30|31554.2|31534.2|31555.9|31535.9|31557.7|31537.7|31554.1|31534.1|31
1641810940000|2022-01-10 10:35:40|31555.3|31535.3|31558.5|31538.5|31560.7|31540.7|31554.3|31534.3|29
1641810950000|2022-01-10 10:35:50|31558.6|31538.6|31558.8|31538.8|31558.9|31538.9|31557.1|31537.1|29
1641810960000|2022-01-10 10:36:00|31558.9|31538.9|31560.6|31540.6|31560.6|31540.6|31557.7|31537.7|25
1641810970000|2022-01-10 10:36:10|31559.4|31539.4|31559.7|31539.7|31561.1|31541.1|31559|31539|30
1641810980000|2022-01-10 10:36:20|31560|31540|31559.7|31539.7|31562.3|31542.3|31559|31539|32
1641810990000|2022-01-10 10:36:30|31559.9|31539.9|31563.7|31543.7|31566.6|31546.6|31559.7|31539.7|30
1641811000000|2022-01-10 10:36:40|31563.8|31543.8|31565.4|31545.4|31565.6|31545.6|31563.8|31543.8|19
1641811010000|2022-01-10 10:36:50|31565.3|31545.3|31565.7|31545.7|31565.7|31545.7|31564.5|31544.5|20
1641811020000|2022-01-10 10:37:00|31565.4|31545.4|31568|31548|31569.8|31549.8|31565.4|31545.4|28
1641811030000|2022-01-10 10:37:10|31568.1|31548.1|31569.2|31549.2|31569.7|31549.7|31566.9|31546.9|25
1641811040000|2022-01-10 10:37:20|31568.8|31548.8|31567.7|31547.7|31569.8|31549.8|31567.7|31547.7|14
1641811050000|2022-01-10 10:37:30|31567.6|31547.6|31570.5|31550.5|31571.9|31551.9|31567.4|31547.4|22
1641811060000|2022-01-10 10:37:40|31570.6|31550.6|31571|31551|31571.5|31551.5|31570.6|31550.6|11
1641811070000|2022-01-10 10:37:50|31570.9|31550.9|31569|31549|31572.4|31552.4|31567.4|31547.4|18
1641811080000|2022-01-10 10:38:00|31570.2|31550.2|31570.4|31550.4|31570.7|31550.7|31569.2|31549.2|21
1641811090000|2022-01-10 10:38:10|31570|31550|31570.3|31550.3|31570.4|31550.4|31569.8|31549.8|10
1641811100000|2022-01-10 10:38:20|31568.1|31548.1|31567.4|31547.4|31568.3|31548.3|31566.7|31546.7|17
1641811110000|2022-01-10 10:38:30|31567.5|31547.5|31564.2|31544.2|31568.3|31548.3|31563.6|31543.6|28
1641811120000|2022-01-10 10:38:40|31564.1|31544.1|31564.4|31544.4|31567.7|31547.7|31563.6|31543.6|27
1641811130000|2022-01-10 10:38:50|31564.6|31544.6|31565.7|31545.7|31566.2|31546.2|31563.8|31543.8|28
1641811140000|2022-01-10 10:39:00|31565.4|31545.4|31565.2|31545.2|31566.6|31546.6|31565.2|31545.2|22
1641811150000|2022-01-10 10:39:10|31565.3|31545.3|31569.2|31549.2|31571.2|31551.2|31565.1|31545.1|21
1641811160000|2022-01-10 10:39:20|31568.8|31548.8|31570.2|31550.2|31573.3|31553.3|31568.8|31548.8|27
1641811170000|2022-01-10 10:39:30|31570.4|31550.4|31570.1|31550.1|31571.2|31551.2|31569.8|31549.8|16
1641811180000|2022-01-10 10:39:40|31569.8|31549.8|31569.9|31549.9|31570.8|31550.8|31569.4|31549.4|20
1641811190000|2022-01-10 10:39:50|31569.8|31549.8|31570.6|31550.6|31571|31551|31569.6|31549.6|23
1641811200000|2022-01-10 10:40:00|31570.2|31550.2|31568.7|31548.7|31570.2|31550.2|31568.5|31548.5|23
1641811210000|2022-01-10 10:40:10|31568.5|31548.5|31570.4|31550.4|31570.8|31550.8|31568.2|31548.2|18
1641811220000|2022-01-10 10:40:20|31570.3|31550.3|31569.4|31549.4|31570.6|31550.6|31569.1|31549.1|12
1641811230000|2022-01-10 10:40:30|31569.1|31549.1|31571.1|31551.1|31571.4|31551.4|31569.1|31549.1|15
1641811240000|2022-01-10 10:40:40|31571|31551|31568.6|31548.6|31573.1|31553.1|31568.1|31548.1|18
1641811250000|2022-01-10 10:40:50|31568.8|31548.8|31567.9|31547.9|31569.6|31549.6|31566.9|31546.9|19
1641811260000|2022-01-10 10:41:00|31567.4|31547.4|31568.8|31548.8|31569|31549|31567|31547|25
1641811270000|2022-01-10 10:41:10|31568.9|31548.9|31570.2|31550.2|31570.9|31550.9|31568.9|31548.9|21
1641811280000|2022-01-10 10:41:20|31570.4|31550.4|31565.8|31545.8|31570.7|31550.7|31565.8|31545.8|23
1641811290000|2022-01-10 10:41:30|31565.4|31545.4|31568.6|31548.6|31568.7|31548.7|31565.4|31545.4|18
1641811300000|2022-01-10 10:41:40|31568.7|31548.7|31566.6|31546.6|31569.2|31549.2|31566.6|31546.6|14
1641811310000|2022-01-10 10:41:50|31567.2|31547.2|31568.4|31548.4|31568.5|31548.5|31566.5|31546.5|23
1641811320000|2022-01-10 10:42:00|31566.3|31546.3|31565.7|31545.7|31568.1|31548.1|31565.5|31545.5|20
1641811330000|2022-01-10 10:42:10|31565|31545|31565.9|31545.9|31566.4|31546.4|31564|31544|20
1641811340000|2022-01-10 10:42:20|31566.2|31546.2|31563.2|31543.2|31566.3|31546.3|31563|31543|28
1641811350000|2022-01-10 10:42:30|31563.6|31543.6|31564.6|31544.6|31565.6|31545.6|31563.6|31543.6|22
1641811360000|2022-01-10 10:42:40|31565.5|31545.5|31565.2|31545.2|31565.8|31545.8|31564.4|31544.4|28
1641811370000|2022-01-10 10:42:50|31565.3|31545.3|31564.8|31544.8|31565.4|31545.4|31564.3|31544.3|18
1641811380000|2022-01-10 10:43:00|31565.3|31545.3|31564.4|31544.4|31565.3|31545.3|31563.3|31543.3|24
1641811390000|2022-01-10 10:43:10|31562.2|31542.2|31560.8|31540.8|31563|31543|31559.7|31539.7|21
1641811400000|2022-01-10 10:43:20|31560|31540|31563.1|31543.1|31563.1|31543.1|31560|31540|24
1641811410000|2022-01-10 10:43:30|31562.8|31542.8|31561.6|31541.6|31563.7|31543.7|31561.3|31541.3|27
1641811420000|2022-01-10 10:43:40|31562.7|31542.7|31561.9|31541.9|31562.8|31542.8|31561.6|31541.6|24
1641811430000|2022-01-10 10:43:50|31562|31542|31558.9|31538.9|31562.5|31542.5|31558.8|31538.8|22
1641811440000|2022-01-10 10:44:00|31560.3|31540.3|31562.3|31542.3|31563.2|31543.2|31558.9|31538.9|24
1641811450000|2022-01-10 10:44:10|31563.5|31543.5|31563|31543|31563.9|31543.9|31562.7|31542.7|15
1641811460000|2022-01-10 10:44:20|31563.6|31543.6|31563.3|31543.3|31564.1|31544.1|31563|31543|14
1641811470000|2022-01-10 10:44:30|31563.2|31543.2|31563.8|31543.8|31564.5|31544.5|31563.1|31543.1|19
1641811480000|2022-01-10 10:44:40|31564.7|31544.7|31564.7|31544.7|31564.8|31544.8|31563.8|31543.8|15
1641811490000|2022-01-10 10:44:50|31564.8|31544.8|31562.6|31542.6|31565.4|31545.4|31562.4|31542.4|21
1641811500000|2022-01-10 10:45:00|31562.5|31542.5|31562.3|31542.3|31563.5|31543.5|31561.5|31541.5|15
1641811510000|2022-01-10 10:45:10|31562.6|31542.6|31562.6|31542.6|31563|31543|31561.6|31541.6|19
1641811520000|2022-01-10 10:45:20|31562.7|31542.7|31562.1|31542.1|31562.8|31542.8|31561.8|31541.8|16
1641811530000|2022-01-10 10:45:30|31562|31542|31561.7|31541.7|31562.8|31542.8|31561.7|31541.7|12
1641811540000|2022-01-10 10:45:40|31561.8|31541.8|31560.7|31540.7|31562.8|31542.8|31559.8|31539.8|21
1641811550000|2022-01-10 10:45:50|31561.1|31541.1|31560.2|31540.2|31561.3|31541.3|31559.7|31539.7|19
1641811560000|2022-01-10 10:46:00|31560.1|31540.1|31563.3|31543.3|31564.5|31544.5|31560.1|31540.1|26
1641811570000|2022-01-10 10:46:10|31563.4|31543.4|31563.3|31543.3|31564.6|31544.6|31563.3|31543.3|19
1641811580000|2022-01-10 10:46:20|31564.3|31544.3|31566.9|31546.9|31567.2|31547.2|31563.5|31543.5|19
1641811590000|2022-01-10 10:46:30|31566.7|31546.7|31568.2|31548.2|31570.1|31550.1|31566.6|31546.6|25
1641811600000|2022-01-10 10:46:40|31568.1|31548.1|31567.5|31547.5|31569|31549|31567.5|31547.5|16
1641811610000|2022-01-10 10:46:50|31567.6|31547.6|31565.9|31545.9|31568|31548|31565.8|31545.8|11
1641811620000|2022-01-10 10:47:00|31565.8|31545.8|31566.2|31546.2|31566.3|31546.3|31565.1|31545.1|15
1641811630000|2022-01-10 10:47:10|31566.3|31546.3|31566.2|31546.2|31567.2|31547.2|31566.2|31546.2|8
1641811640000|2022-01-10 10:47:20|31566.9|31546.9|31566.9|31546.9|31567|31547|31566.1|31546.1|7
1641811650000|2022-01-10 10:47:30|31566.8|31546.8|31566.5|31546.5|31567|31547|31566.5|31546.5|7
1641811660000|2022-01-10 10:47:40|31566.6|31546.6|31567.2|31547.2|31567.6|31547.6|31565.8|31545.8|14
1641811670000|2022-01-10 10:47:50|31567.1|31547.1|31567.2|31547.2|31567.2|31547.2|31567.1|31547.1|2
1641811680000|2022-01-10 10:48:00|31567.3|31547.3|31569.7|31549.7|31569.9|31549.9|31567|31547|15
1641811690000|2022-01-10 10:48:10|31569.8|31549.8|31576.5|31556.5|31576.6|31556.6|31569.6|31549.6|16
1641811700000|2022-01-10 10:48:20|31576.4|31556.4|31594.8|31574.8|31594.8|31574.8|31575.7|31555.7|33
1641811710000|2022-01-10 10:48:30|31593.7|31573.7|31596.2|31576.2|31596.4|31576.4|31593.7|31573.7|18
1641811720000|2022-01-10 10:48:40|31597.9|31577.9|31597.6|31577.6|31598|31578|31596.7|31576.7|24
1641811730000|2022-01-10 10:48:50|31597.7|31577.7|31596.4|31576.4|31597.9|31577.9|31596.4|31576.4|15
1641811740000|2022-01-10 10:49:00|31596.5|31576.5|31591.9|31571.9|31596.7|31576.7|31590|31570|33
1641811750000|2022-01-10 10:49:10|31592.4|31572.4|31592.4|31572.4|31593.5|31573.5|31591.8|31571.8|36
1641811760000|2022-01-10 10:49:20|31592.2|31572.2|31594.1|31574.1|31594.6|31574.6|31591.3|31571.3|36
1641811770000|2022-01-10 10:49:30|31594.4|31574.4|31592.4|31572.4|31595.4|31575.4|31592.2|31572.2|27
1641811780000|2022-01-10 10:49:40|31592.3|31572.3|31594.4|31574.4|31594.4|31574.4|31590.7|31570.7|28
1641811790000|2022-01-10 10:49:50|31594.8|31574.8|31594.7|31574.7|31596.2|31576.2|31592.2|31572.2|28
1641811800000|2022-01-10 10:50:00|31596|31576|31595.1|31575.1|31598.8|31578.8|31595|31575|25
1641811810000|2022-01-10 10:50:10|31595|31575|31593.8|31573.8|31595.3|31575.3|31593.6|31573.6|15
1641811820000|2022-01-10 10:50:20|31593.9|31573.9|31594.3|31574.3|31594.8|31574.8|31593.8|31573.8|18
1641811830000|2022-01-10 10:50:30|31593.8|31573.8|31593.6|31573.6|31593.9|31573.9|31593|31573|17
1641811840000|2022-01-10 10:50:40|31593.7|31573.7|31592.7|31572.7|31594.2|31574.2|31592.7|31572.7|21
1641811850000|2022-01-10 10:50:50|31592.6|31572.6|31592.9|31572.9|31594|31574|31592.6|31572.6|28
1641811860000|2022-01-10 10:51:00|31593.3|31573.3|31592.2|31572.2|31594.8|31574.8|31592.2|31572.2|30
1641811870000|2022-01-10 10:51:10|31592.1|31572.1|31592|31572|31592.7|31572.7|31591.4|31571.4|22
1641811880000|2022-01-10 10:51:20|31591.9|31571.9|31590.8|31570.8|31591.9|31571.9|31589.9|31569.9|24
1641811890000|2022-01-10 10:51:30|31590.9|31570.9|31570.1|31550.1|31591|31571|31569.6|31549.6|29
1641811900000|2022-01-10 10:51:40|31570.2|31550.2|31567.7|31547.7|31570.5|31550.5|31567.6|31547.6|27
1641811910000|2022-01-10 10:51:50|31567.8|31547.8|31571.4|31551.4|31571.4|31551.4|31567.7|31547.7|29
1641811920000|2022-01-10 10:52:00|31571.3|31551.3|31572.8|31552.8|31572.8|31552.8|31571.2|31551.2|26
1641811930000|2022-01-10 10:52:10|31572.9|31552.9|31585.7|31535.7|31585.7|31552.9|31568.7|31533.3|25
1641811940000|2022-01-10 10:52:20|31570.8|31550.8|31570.3|31550.3|31570.8|31550.8|31568.4|31548.4|32
1641811950000|2022-01-10 10:52:30|31570.1|31550.1|31569.3|31549.3|31570.1|31550.1|31568|31548|25
1641811960000|2022-01-10 10:52:40|31569.2|31549.2|31566.3|31546.3|31569.6|31549.6|31566.3|31546.3|19
1641811970000|2022-01-10 10:52:50|31565.4|31545.4|31564.8|31544.8|31566|31546|31564.6|31544.6|22
1641811980000|2022-01-10 10:53:00|31564.5|31544.5|31564.8|31544.8|31565.2|31545.2|31563.1|31543.1|27
1641811990000|2022-01-10 10:53:10|31564.9|31544.9|31567.9|31547.9|31580.2|31548.5|31564.4|31529.4|27
1641812000000|2022-01-10 10:53:20|31568.3|31548.3|31578|31558|31578.4|31558.4|31566.8|31546.8|35
1641812010000|2022-01-10 10:53:30|31577.4|31557.4|31579.6|31559.6|31580.1|31560.1|31576.9|31556.9|30
1641812020000|2022-01-10 10:53:40|31580.3|31560.3|31583.4|31563.4|31584.5|31564.5|31580.3|31560.3|26
1641812030000|2022-01-10 10:53:50|31583.1|31563.1|31587.8|31567.8|31588.5|31568.5|31581.3|31561.3|30
1641812040000|2022-01-10 10:54:00|31587.9|31567.9|31589.4|31569.4|31590.9|31570.9|31587|31567|32
1641812050000|2022-01-10 10:54:10|31590.6|31570.6|31588.8|31568.8|31591|31571|31588.8|31568.8|29
1641812060000|2022-01-10 10:54:20|31589|31569|31587.4|31567.4|31589.6|31569.6|31586.4|31566.4|31
1641812070000|2022-01-10 10:54:30|31587.5|31567.5|31586|31566|31587.5|31567.5|31583.9|31563.9|30
1641812080000|2022-01-10 10:54:40|31585.8|31565.8|31585.2|31565.2|31588.2|31568.2|31584.3|31564.3|30
1641812090000|2022-01-10 10:54:50|31586.5|31566.5|31587.7|31567.7|31588.1|31568.1|31585.4|31565.4|39
1641812100000|2022-01-10 10:55:00|31587.9|31567.9|31588.3|31568.3|31588.3|31568.3|31587|31567|36
1641812110000|2022-01-10 10:55:10|31588.4|31568.4|31586.9|31566.9|31588.4|31568.4|31585.1|31565.1|32
1641812120000|2022-01-10 10:55:20|31587.1|31567.1|31570.5|31550.5|31587.1|31567.1|31569.5|31549.5|39
1641812130000|2022-01-10 10:55:30|31570.7|31550.7|31570.8|31550.8|31572.5|31552.5|31570.1|31550.1|32
1641812140000|2022-01-10 10:55:40|31570.4|31550.4|31573.4|31553.4|31573.4|31553.4|31570.2|31550.2|28
1641812150000|2022-01-10 10:55:50|31573.5|31553.5|31574.5|31554.5|31575.2|31555.2|31573.1|31553.1|30
1641812160000|2022-01-10 10:56:00|31574.6|31554.6|31574.8|31554.8|31576.4|31556.4|31574.2|31554.2|27
1641812170000|2022-01-10 10:56:10|31574.9|31554.9|31574.3|31554.3|31575|31555|31573.7|31553.7|22
1641812180000|2022-01-10 10:56:20|31575|31555|31574.5|31554.5|31575.8|31555.8|31574.1|31554.1|27
1641812190000|2022-01-10 10:56:30|31574.2|31554.2|31574|31554|31574.5|31554.5|31573.9|31553.9|13
1641812200000|2022-01-10 10:56:40|31574.1|31554.1|31574.3|31554.3|31574.3|31554.3|31573.7|31553.7|13
1641812210000|2022-01-10 10:56:50|31574.4|31554.4|31574.5|31554.5|31574.7|31554.7|31573.6|31553.6|21
1641812220000|2022-01-10 10:57:00|31573.9|31553.9|31575.2|31555.2|31578.1|31558.1|31573.9|31553.9|28
1641812230000|2022-01-10 10:57:10|31575.5|31555.5|31575.2|31555.2|31575.6|31555.6|31574.4|31554.4|24
1641812240000|2022-01-10 10:57:20|31574.8|31554.8|31574.7|31554.7|31575.3|31555.3|31572.6|31552.6|20
1641812250000|2022-01-10 10:57:30|31575|31555|31571.1|31551.1|31575.1|31555.1|31570.7|31550.7|30
1641812260000|2022-01-10 10:57:40|31570.2|31550.2|31565.3|31545.3|31570.2|31550.2|31564.8|31544.8|21
1641812270000|2022-01-10 10:57:50|31565.4|31545.4|31564.8|31544.8|31565.9|31545.9|31564.8|31544.8|15
1641812280000|2022-01-10 10:58:00|31565.1|31545.1|31565.2|31545.2|31566.3|31546.3|31564|31544|20
1641812290000|2022-01-10 10:58:10|31564.8|31544.8|31565.3|31545.3|31565.6|31545.6|31564.5|31544.5|20
1641812300000|2022-01-10 10:58:20|31564.9|31544.9|31565.3|31545.3|31566.5|31546.5|31564.9|31544.9|18
1641812310000|2022-01-10 10:58:30|31565.2|31545.2|31562.9|31542.9|31565.6|31545.6|31562.8|31542.8|17
1641812320000|2022-01-10 10:58:40|31563.6|31543.6|31562.6|31542.6|31563.6|31543.6|31561.5|31541.5|20
1641812330000|2022-01-10 10:58:50|31562.7|31542.7|31562.4|31542.4|31562.8|31542.8|31562.3|31542.3|15
1641812340000|2022-01-10 10:59:00|31562.5|31542.5|31565.2|31545.2|31565.3|31545.3|31562.3|31542.3|16
1641812350000|2022-01-10 10:59:10|31564.9|31544.9|31564.8|31544.8|31565.1|31545.1|31564.2|31544.2|10
1641812360000|2022-01-10 10:59:20|31564.7|31544.7|31564.7|31544.7|31565.1|31545.1|31563.9|31543.9|18
1641812370000|2022-01-10 10:59:30|31565.1|31545.1|31565.4|31545.4|31566.5|31546.5|31564.9|31544.9|20
1641812380000|2022-01-10 10:59:40|31564.9|31544.9|31562.6|31542.6|31565.1|31545.1|31562.6|31542.6|26
1641812390000|2022-01-10 10:59:50|31562.9|31542.9|31563.3|31543.3|31563.4|31543.4|31562.5|31542.5|19
1641812400000|2022-01-10 11:00:00|31562.7|31542.7|31567.9|31547.9|31568.9|31548.9|31562.3|31542.3|26
1641812410000|2022-01-10 11:00:10|31568.1|31548.1|31568.3|31548.3|31568.6|31548.6|31567.4|31547.4|21
1641812420000|2022-01-10 11:00:20|31568.2|31548.2|31569.4|31549.4|31570.8|31550.8|31568|31548|25
1641812430000|2022-01-10 11:00:30|31568.7|31548.7|31569.4|31549.4|31569.6|31549.6|31566.4|31546.4|25
1641812440000|2022-01-10 11:00:40|31569.6|31549.6|31568.4|31548.4|31569.6|31549.6|31567.7|31547.7|23
1641812450000|2022-01-10 11:00:50|31568|31548|31569.5|31549.5|31569.5|31549.5|31567.8|31547.8|16
1641812460000|2022-01-10 11:01:00|31569|31549|31578.4|31558.4|31578.8|31558.8|31567.1|31547.1|29
1641812470000|2022-01-10 11:01:10|31578.7|31558.7|31580.8|31560.8|31581.5|31561.5|31578.2|31558.2|23
1641812480000|2022-01-10 11:01:20|31580.4|31560.4|31576.9|31556.9|31580.9|31560.9|31576.6|31556.6|25
1641812490000|2022-01-10 11:01:30|31577.9|31557.9|31579|31559|31579.6|31559.6|31576.3|31556.3|21
1641812500000|2022-01-10 11:01:40|31579.6|31559.6|31573.2|31553.2|31580.5|31560.5|31572.6|31552.6|28
1641812510000|2022-01-10 11:01:50|31573.3|31553.3|31574.4|31554.4|31575.5|31555.5|31573|31553|31
1641812520000|2022-01-10 11:02:00|31574.5|31554.5|31590|31570|31590.6|31570.6|31573.6|31553.6|38
1641812530000|2022-01-10 11:02:10|31590.5|31570.5|31594.9|31574.9|31595.3|31575.3|31589.8|31569.8|29
1641812540000|2022-01-10 11:02:20|31595.1|31575.1|31594.5|31574.5|31597.3|31577.3|31592.5|31572.5|23
1641812550000|2022-01-10 11:02:30|31594.6|31574.6|31589.5|31569.5|31594.6|31574.6|31584.6|31564.6|31
1641812560000|2022-01-10 11:02:40|31588.9|31568.9|31590.4|31570.4|31591.4|31571.4|31588.8|31568.8|26
1641812570000|2022-01-10 11:02:50|31590.1|31570.1|31591.1|31571.1|31591.3|31571.3|31590.1|31570.1|31
1641812580000|2022-01-10 11:03:00|31591.4|31571.4|31593.4|31573.4|31593.4|31573.4|31590.5|31570.5|27
1641812590000|2022-01-10 11:03:10|31594.2|31574.2|31592.2|31572.2|31595.6|31575.6|31590.9|31570.9|28
1641812600000|2022-01-10 11:03:20|31592|31572|31594.8|31574.8|31595.6|31575.6|31592|31572|28
1641812610000|2022-01-10 11:03:30|31594.7|31574.7|31594.7|31574.7|31595|31575|31593.6|31573.6|24
1641812620000|2022-01-10 11:03:40|31595.2|31575.2|31594.7|31574.7|31595.3|31575.3|31593.3|31573.3|19
1641812630000|2022-01-10 11:03:50|31595.2|31575.2|31593.5|31573.5|31595.2|31575.2|31592.2|31572.2|21
1641812640000|2022-01-10 11:04:00|31593.1|31573.1|31594.8|31574.8|31595.2|31575.2|31593|31573|27
1641812650000|2022-01-10 11:04:10|31594.6|31574.6|31591.3|31571.3|31594.6|31574.6|31590.2|31570.2|23
1641812660000|2022-01-10 11:04:20|31591.4|31571.4|31590.3|31570.3|31593.1|31573.1|31589.1|31569.1|33
1641812670000|2022-01-10 11:04:30|31590.1|31570.1|31587.5|31567.5|31591.8|31571.8|31587.3|31567.3|28
1641812680000|2022-01-10 11:04:40|31587.2|31567.2|31592.8|31572.8|31593.2|31573.2|31587.2|31567.2|27
1641812690000|2022-01-10 11:04:50|31592.9|31572.9|31589.5|31569.5|31593|31573|31589.2|31569.2|20
1641812700000|2022-01-10 11:05:00|31591.2|31571.2|31589.9|31569.9|31595.3|31575.3|31589.4|31569.4|29
1641812710000|2022-01-10 11:05:10|31589.8|31569.8|31590.6|31570.6|31590.6|31570.6|31589.4|31569.4|19
1641812720000|2022-01-10 11:05:20|31590.2|31570.2|31590.7|31570.7|31591.4|31571.4|31590|31570|17
1641812730000|2022-01-10 11:05:30|31591|31571|31588.9|31568.9|31591|31571|31588.6|31568.6|26
1641812740000|2022-01-10 11:05:40|31589.2|31569.2|31590.2|31570.2|31591.6|31571.6|31589.1|31569.1|21
1641812750000|2022-01-10 11:05:50|31590.1|31570.1|31589.5|31569.5|31590.4|31570.4|31589|31569|19
1641812760000|2022-01-10 11:06:00|31589.6|31569.6|31587.6|31567.6|31590.1|31570.1|31587.5|31567.5|23
1641812770000|2022-01-10 11:06:10|31587.9|31567.9|31587.2|31567.2|31588|31568|31586.7|31566.7|23
1641812780000|2022-01-10 11:06:20|31586.9|31566.9|31587.8|31567.8|31589.1|31569.1|31586.9|31566.9|25
1641812790000|2022-01-10 11:06:30|31587.9|31567.9|31589.3|31569.3|31589.7|31569.7|31587.9|31567.9|14
1641812800000|2022-01-10 11:06:40|31589.1|31569.1|31589.4|31569.4|31589.6|31569.6|31588.5|31568.5|9
1641812810000|2022-01-10 11:06:50|31588.9|31568.9|31587.3|31567.3|31589.1|31569.1|31587|31567|21
1641812820000|2022-01-10 11:07:00|31592.3|31572.3|31596.9|31576.9|31598.2|31578.2|31592.3|31572.3|29
1641812830000|2022-01-10 11:07:10|31595.9|31575.9|31597.6|31577.6|31598.2|31578.2|31595.1|31575.1|22
1641812840000|2022-01-10 11:07:20|31597.2|31577.2|31597.1|31577.1|31597.8|31577.8|31596.5|31576.5|24
1641812850000|2022-01-10 11:07:30|31596.5|31576.5|31597.4|31577.4|31597.7|31577.7|31595.6|31575.6|24
1641812860000|2022-01-10 11:07:40|31597|31577|31596.7|31576.7|31597.5|31577.5|31590.3|31570.3|26
1641812870000|2022-01-10 11:07:50|31595|31575|31596|31576|31596.9|31576.9|31594.3|31574.3|19
1641812880000|2022-01-10 11:08:00|31596.3|31576.3|31615.6|31565.6|31616.3|31581|31595.8|31565.1|30
1641812890000|2022-01-10 11:08:10|31615.4|31565.4|31597|31577|31617.4|31578.1|31594.4|31565.4|29
1641812900000|2022-01-10 11:08:20|31597.7|31577.7|31598.4|31578.4|31598.4|31578.4|31596.2|31576.2|23
1641812910000|2022-01-10 11:08:30|31597.4|31577.4|31597.6|31577.6|31599|31579|31597.4|31577.4|16
1641812920000|2022-01-10 11:08:40|31597.9|31577.9|31596.8|31576.8|31597.9|31577.9|31596.4|31576.4|12
1641812930000|2022-01-10 11:08:50|31598|31578|31605.2|31585.2|31606.1|31586.1|31596.7|31576.7|23
1641812940000|2022-01-10 11:09:00|31605.1|31585.1|31606.9|31586.9|31607.6|31587.6|31605.1|31585.1|27
1641812950000|2022-01-10 11:09:10|31606.5|31586.5|31609.1|31589.1|31610.8|31590.8|31606.5|31586.5|31
1641812960000|2022-01-10 11:09:20|31609|31589|31607.7|31587.7|31609|31589|31606.7|31586.7|23
1641812970000|2022-01-10 11:09:30|31608|31588|31609.9|31589.9|31609.9|31589.9|31607.6|31587.6|19
1641812980000|2022-01-10 11:09:40|31610|31590|31609.1|31589.1|31610.1|31590.1|31608.5|31588.5|21
1641812990000|2022-01-10 11:09:50|31609.2|31589.2|31610.8|31590.8|31612.8|31592.8|31608.8|31588.8|31
1641813000000|2022-01-10 11:10:00|31610.6|31590.6|31609.1|31589.1|31610.9|31590.9|31609.1|31589.1|22
1641813010000|2022-01-10 11:10:10|31609.4|31589.4|31608.9|31588.9|31609.6|31589.6|31608.5|31588.5|22
1641813020000|2022-01-10 11:10:20|31609.9|31589.9|31605.7|31585.7|31610.2|31590.2|31605.7|31585.7|26
1641813030000|2022-01-10 11:10:30|31605.1|31585.1|31604.1|31584.1|31607|31587|31604.1|31584.1|23
1641813040000|2022-01-10 11:10:40|31604.2|31584.2|31608.5|31588.5|31608.8|31588.8|31604.1|31584.1|31
1641813050000|2022-01-10 11:10:50|31608.7|31588.7|31614.6|31594.6|31618.2|31598.2|31607.6|31587.6|25
1641813060000|2022-01-10 11:11:00|31613.7|31593.7|31613.4|31593.4|31614.6|31594.6|31612.9|31592.9|15
1641813070000|2022-01-10 11:11:10|31613.3|31593.3|31615.6|31595.6|31615.8|31595.8|31613.3|31593.3|25
1641813080000|2022-01-10 11:11:20|31615.1|31595.1|31615.5|31595.5|31616.2|31596.2|31614.1|31594.1|27
1641813090000|2022-01-10 11:11:30|31615.3|31595.3|31615.1|31595.1|31615.8|31595.8|31612.6|31592.6|35
1641813100000|2022-01-10 11:11:40|31613.9|31593.9|31624.8|31604.8|31626.5|31606.5|31613.9|31593.9|37
1641813110000|2022-01-10 11:11:50|31624.5|31604.5|31621.9|31601.9|31626|31606|31621.4|31601.4|32
1641813120000|2022-01-10 11:12:00|31621.8|31601.8|31621.5|31601.5|31622.2|31602.2|31621.1|31601.1|27
1641813130000|2022-01-10 11:12:10|31621.3|31601.3|31620.6|31600.6|31621.9|31601.9|31620.5|31600.5|24
1641813140000|2022-01-10 11:12:20|31620.7|31600.7|31622.5|31602.5|31622.7|31602.7|31620.7|31600.7|24
1641813150000|2022-01-10 11:12:30|31622.4|31602.4|31631.3|31611.3|31631.5|31611.5|31621.1|31601.1|35
1641813160000|2022-01-10 11:12:40|31631|31611|31630.8|31610.8|31632.7|31612.7|31630|31610|28
1641813170000|2022-01-10 11:12:50|31630.5|31610.5|31624.1|31604.1|31630.5|31610.5|31621.8|31601.8|28
1641813180000|2022-01-10 11:13:00|31624.8|31604.8|31621.3|31601.3|31624.8|31604.8|31618.7|31598.7|34
1641813190000|2022-01-10 11:13:10|31621|31601|31604.2|31584.2|31621.5|31601.5|31604.2|31584.2|38
1641813200000|2022-01-10 11:13:20|31603.4|31583.4|31610.9|31590.9|31610.9|31590.9|31601.3|31581.3|37
1641813210000|2022-01-10 11:13:30|31610.8|31590.8|31609.9|31589.9|31625|31592.7|31607.8|31570.8|32
1641813220000|2022-01-10 11:13:40|31610|31590|31618.9|31598.9|31619.1|31599.1|31609.8|31589.8|29
1641813230000|2022-01-10 11:13:50|31619|31599|31619.5|31599.5|31619.8|31599.8|31617.4|31597.4|36
1641813240000|2022-01-10 11:14:00|31619.8|31599.8|31620.4|31600.4|31620.6|31600.6|31619.4|31599.4|22
1641813250000|2022-01-10 11:14:10|31620.3|31600.3|31619.3|31599.3|31620.4|31600.4|31618.8|31598.8|17
1641813260000|2022-01-10 11:14:20|31618.8|31598.8|31614.9|31594.9|31619|31599|31614.9|31594.9|27
1641813270000|2022-01-10 11:14:30|31614.8|31594.8|31614.8|31594.8|31615.7|31595.7|31614.8|31594.8|22
1641813280000|2022-01-10 11:14:40|31614.9|31594.9|31616|31596|31616.4|31596.4|31614.7|31594.7|18
1641813290000|2022-01-10 11:14:50|31615.6|31595.6|31623.6|31603.6|31623.6|31603.6|31613.9|31593.9|18
1641813300000|2022-01-10 11:15:00|31623|31603|31627.8|31607.8|31642.6|31608.2|31623|31592.6|29
1641813310000|2022-01-10 11:15:10|31627.7|31607.7|31624.7|31604.7|31627.7|31607.7|31624.7|31604.7|20
1641813320000|2022-01-10 11:15:20|31625.5|31605.5|31622.9|31602.9|31640.5|31605.5|31621.4|31588.6|30
1641813330000|2022-01-10 11:15:30|31623|31603|31635.4|31585.4|31635.5|31603.1|31619.4|31585.4|28
1641813340000|2022-01-10 11:15:40|31635.2|31585.2|31619.8|31599.8|31635.2|31600.7|31618.5|31584.2|32
1641813350000|2022-01-10 11:15:50|31619.9|31599.9|31620.1|31600.1|31620.5|31600.5|31619.4|31599.4|28
1641813360000|2022-01-10 11:16:00|31620.3|31600.3|31620.3|31600.3|31620.3|31600.3|31617.9|31597.9|27
1641813370000|2022-01-10 11:16:10|31619.8|31599.8|31619|31599|31621|31601|31618.9|31598.9|24
1641813380000|2022-01-10 11:16:20|31618.9|31598.9|31619.1|31599.1|31619.6|31599.6|31618.8|31598.8|20
1641813390000|2022-01-10 11:16:30|31619|31599|31620.1|31600.1|31620.1|31600.1|31618.7|31598.7|16
1641813400000|2022-01-10 11:16:40|31619.8|31599.8|31620.7|31600.7|31620.7|31600.7|31616.7|31596.7|29
1641813410000|2022-01-10 11:16:50|31620.6|31600.6|31619.6|31599.6|31621.4|31601.4|31619.2|31599.2|29
1641813420000|2022-01-10 11:17:00|31619.9|31599.9|31616.1|31596.1|31620.4|31600.4|31615.8|31595.8|28
1641813430000|2022-01-10 11:17:10|31616.5|31596.5|31613.9|31593.9|31617.4|31597.4|31613.1|31593.1|30
1641813440000|2022-01-10 11:17:20|31613.6|31593.6|31612.3|31592.3|31613.9|31593.9|31611.5|31591.5|29
1641813450000|2022-01-10 11:17:30|31612.4|31592.4|31605.1|31585.1|31612.8|31592.8|31605|31585|24
1641813460000|2022-01-10 11:17:40|31605.4|31585.4|31605.1|31585.1|31605.9|31585.9|31604.8|31584.8|22
1641813470000|2022-01-10 11:17:50|31603.7|31583.7|31603.3|31583.3|31604.4|31584.4|31602.7|31582.7|27
1641813480000|2022-01-10 11:18:00|31602.6|31582.6|31600.3|31580.3|31603.1|31583.1|31599.9|31579.9|31
1641813490000|2022-01-10 11:18:10|31600.2|31580.2|31600.3|31580.3|31600.6|31580.6|31599.9|31579.9|18
1641813500000|2022-01-10 11:18:20|31600|31580|31600.6|31580.6|31601.1|31581.1|31600|31580|16
1641813510000|2022-01-10 11:18:30|31600.5|31580.5|31599.6|31579.6|31601.6|31581.6|31599.5|31579.5|21
1641813520000|2022-01-10 11:18:40|31599.8|31579.8|31599.6|31579.6|31601.7|31581.7|31599.3|31579.3|21
1641813530000|2022-01-10 11:18:50|31599.7|31579.7|31600.8|31580.8|31601.2|31581.2|31599.3|31579.3|16
1641813540000|2022-01-10 11:19:00|31601.6|31581.6|31601.4|31581.4|31601.8|31581.8|31601|31581|18
1641813550000|2022-01-10 11:19:10|31601.5|31581.5|31600.9|31580.9|31601.7|31581.7|31600.4|31580.4|24
1641813560000|2022-01-10 11:19:20|31601.3|31581.3|31599.7|31579.7|31601.3|31581.3|31598.5|31578.5|20
1641813570000|2022-01-10 11:19:30|31600.5|31580.5|31598.1|31578.1|31600.5|31580.5|31597.8|31577.8|22
1641813580000|2022-01-10 11:19:40|31598.2|31578.2|31598|31578|31599.4|31579.4|31597.4|31577.4|27
1641813590000|2022-01-10 11:19:50|31598.2|31578.2|31598.8|31578.8|31598.8|31578.8|31597.5|31577.5|16
1641813600000|2022-01-10 11:20:00|31598.7|31578.7|31597.4|31577.4|31599.1|31579.1|31597.4|31577.4|17
1641813610000|2022-01-10 11:20:10|31597.5|31577.5|31599.2|31579.2|31600.3|31580.3|31597.5|31577.5|29
1641813620000|2022-01-10 11:20:20|31599.5|31579.5|31599.8|31579.8|31599.8|31579.8|31599|31579|15
1641813630000|2022-01-10 11:20:30|31599.4|31579.4|31598.9|31578.9|31601|31581|31598.9|31578.9|17
1641813640000|2022-01-10 11:20:40|31598.8|31578.8|31598.7|31578.7|31598.8|31578.8|31596.7|31576.7|23
1641813650000|2022-01-10 11:20:50|31598.6|31578.6|31601.2|31581.2|31602.2|31582.2|31598.1|31578.1|16
1641813660000|2022-01-10 11:21:00|31601.1|31581.1|31600.5|31580.5|31602.4|31582.4|31599.5|31579.5|27
1641813670000|2022-01-10 11:21:10|31600.6|31580.6|31596|31576|31600.9|31580.9|31594.8|31574.8|28
1641813680000|2022-01-10 11:21:20|31598.4|31578.4|31598.5|31578.5|31599.9|31579.9|31598.2|31578.2|28
1641813690000|2022-01-10 11:21:30|31600.2|31580.2|31596.1|31576.1|31600.2|31580.2|31595.7|31575.7|27
1641813700000|2022-01-10 11:21:40|31595.9|31575.9|31596|31576|31598|31578|31595.7|31575.7|17
1641813710000|2022-01-10 11:21:50|31596.1|31576.1|31595.9|31575.9|31598.4|31578.4|31595.8|31575.8|25
1641813720000|2022-01-10 11:22:00|31596.6|31576.6|31594.6|31574.6|31598.5|31578.5|31594.1|31574.1|25
1641813730000|2022-01-10 11:22:10|31594.4|31574.4|31594.5|31574.5|31595.1|31575.1|31593|31573|23
1641813740000|2022-01-10 11:22:20|31594.8|31574.8|31596.1|31576.1|31599.9|31579.9|31594.3|31574.3|27
1641813750000|2022-01-10 11:22:30|31596.3|31576.3|31596|31576|31596.9|31576.9|31595.8|31575.8|18
1641813760000|2022-01-10 11:22:40|31595.7|31575.7|31597.5|31577.5|31598.2|31578.2|31595.4|31575.4|25
1641813770000|2022-01-10 11:22:50|31597.3|31577.3|31596.4|31576.4|31599.4|31579.4|31594.8|31574.8|34
1641813780000|2022-01-10 11:23:00|31595.8|31575.8|31595.6|31575.6|31597.3|31577.3|31595.6|31575.6|24
1641813790000|2022-01-10 11:23:10|31595.8|31575.8|31595.8|31575.8|31596.3|31576.3|31595.4|31575.4|18
1641813800000|2022-01-10 11:23:20|31595.7|31575.7|31595.6|31575.6|31596.1|31576.1|31595|31575|19
1641813810000|2022-01-10 11:23:30|31595.5|31575.5|31593.9|31573.9|31595.5|31575.5|31593.9|31573.9|18
1641813820000|2022-01-10 11:23:40|31594.2|31574.2|31594.8|31574.8|31595|31575|31594.2|31574.2|18
1641813830000|2022-01-10 11:23:50|31594.7|31574.7|31594.8|31574.8|31594.9|31574.9|31594.5|31574.5|11
1641813840000|2022-01-10 11:24:00|31594.7|31574.7|31592.2|31572.2|31594.8|31574.8|31592.2|31572.2|24
1641813850000|2022-01-10 11:24:10|31592.7|31572.7|31585.4|31565.4|31593|31573|31584.1|31564.1|28
1641813860000|2022-01-10 11:24:20|31586.3|31566.3|31575.3|31555.3|31586.3|31566.3|31575.3|31555.3|36
1641813870000|2022-01-10 11:24:30|31575.5|31555.5|31579.9|31559.9|31580.4|31560.4|31575.5|31555.5|32
1641813880000|2022-01-10 11:24:40|31579.4|31559.4|31581.9|31561.9|31581.9|31561.9|31579.3|31559.3|34
1641813890000|2022-01-10 11:24:50|31581.5|31561.5|31585.9|31565.9|31587.2|31567.2|31581.5|31561.5|27
1641813900000|2022-01-10 11:25:00|31585.1|31565.1|31584.4|31564.4|31586.1|31566.1|31582|31562|31
1641813910000|2022-01-10 11:25:10|31584.2|31564.2|31587.3|31567.3|31588.6|31568.6|31583.7|31563.7|30
1641813920000|2022-01-10 11:25:20|31587.8|31567.8|31587.4|31567.4|31587.8|31567.8|31585.8|31565.8|25
1641813930000|2022-01-10 11:25:30|31587.1|31567.1|31588.3|31568.3|31589.3|31569.3|31585.1|31565.1|25
1641813940000|2022-01-10 11:25:40|31589.2|31569.2|31587.6|31567.6|31589.2|31569.2|31586.8|31566.8|15
1641813950000|2022-01-10 11:25:50|31587.5|31567.5|31587.5|31567.5|31588.1|31568.1|31587.4|31567.4|16
1641813960000|2022-01-10 11:26:00|31587.6|31567.6|31587.3|31567.3|31587.6|31567.6|31586.3|31566.3|14
1641813970000|2022-01-10 11:26:10|31587.1|31567.1|31586.2|31566.2|31588|31568|31585.9|31565.9|26
1641813980000|2022-01-10 11:26:20|31586.4|31566.4|31585.5|31565.5|31586.9|31566.9|31583.1|31563.1|32
1641813990000|2022-01-10 11:26:30|31586|31566|31584.9|31564.9|31586.5|31566.5|31584|31564|20
1641814000000|2022-01-10 11:26:40|31585|31565|31584.2|31564.2|31585.2|31565.2|31583.5|31563.5|26
1641814010000|2022-01-10 11:26:50|31583.9|31563.9|31583.7|31563.7|31584.5|31564.5|31583|31563|16
1641814020000|2022-01-10 11:27:00|31584.5|31564.5|31585|31565|31586.3|31566.3|31582.4|31562.4|19
1641814030000|2022-01-10 11:27:10|31586.3|31566.3|31585.3|31565.3|31586.4|31566.4|31584.1|31564.1|27
1641814040000|2022-01-10 11:27:20|31585.2|31565.2|31584.2|31564.2|31585.5|31565.5|31583.4|31563.4|19
1641814050000|2022-01-10 11:27:30|31583.8|31563.8|31582.1|31562.1|31585.6|31565.6|31582.1|31562.1|24
1641814060000|2022-01-10 11:27:40|31582.7|31562.7|31579.5|31559.5|31582.7|31562.7|31578.4|31558.4|26
1641814070000|2022-01-10 11:27:50|31579.6|31559.6|31582.3|31562.3|31582.4|31562.4|31579.3|31559.3|21
1641814080000|2022-01-10 11:28:00|31579.8|31559.8|31580.5|31560.5|31581.2|31561.2|31579.4|31559.4|29
1641814090000|2022-01-10 11:28:10|31580.6|31560.6|31584.1|31564.1|31584.9|31564.9|31580.4|31560.4|19
1641814100000|2022-01-10 11:28:20|31583.9|31563.9|31583.2|31563.2|31585|31565|31583.1|31563.1|21
1641814110000|2022-01-10 11:28:30|31583.3|31563.3|31582.9|31562.9|31585.1|31565.1|31582.1|31562.1|26
1641814120000|2022-01-10 11:28:40|31582.7|31562.7|31583.4|31563.4|31584|31564|31582.7|31562.7|19
1641814130000|2022-01-10 11:28:50|31583.3|31563.3|31582.2|31562.2|31584|31564|31582.2|31562.2|21
1641814140000|2022-01-10 11:29:00|31582.1|31562.1|31582.4|31562.4|31582.7|31562.7|31581.9|31561.9|21
1641814150000|2022-01-10 11:29:10|31583.2|31563.2|31585|31565|31588|31568|31583.2|31563.2|31
1641814160000|2022-01-10 11:29:20|31585.2|31565.2|31584.6|31564.6|31585.2|31565.2|31583.5|31563.5|18
1641814170000|2022-01-10 11:29:30|31584.1|31564.1|31587.7|31567.7|31587.7|31567.7|31584.1|31564.1|19
1641814180000|2022-01-10 11:29:40|31587.9|31567.9|31584.9|31564.9|31587.9|31567.9|31584.5|31564.5|23
1641814190000|2022-01-10 11:29:50|31585|31565|31586.8|31566.8|31586.9|31566.9|31584.6|31564.6|19
1641814200000|2022-01-10 11:30:00|31586.9|31566.9|31586.6|31566.6|31587|31567|31584.8|31564.8|24
1641814210000|2022-01-10 11:30:10|31586.3|31566.3|31588.1|31568.1|31588.4|31568.4|31586.3|31566.3|29
1641814220000|2022-01-10 11:30:20|31588.3|31568.3|31588.3|31568.3|31588.6|31568.6|31588.1|31568.1|14
1641814230000|2022-01-10 11:30:30|31588.2|31568.2|31588.4|31568.4|31588.9|31568.9|31588|31568|21
1641814240000|2022-01-10 11:30:40|31588.3|31568.3|31591.6|31571.6|31591.7|31571.7|31588.3|31568.3|34
1641814250000|2022-01-10 11:30:50|31590|31570|31589.2|31569.2|31592.2|31572.2|31589.1|31569.1|38
1641814260000|2022-01-10 11:31:00|31588.7|31568.7|31589.6|31569.6|31590.2|31570.2|31588.3|31568.3|31
1641814270000|2022-01-10 11:31:10|31590.1|31570.1|31590.4|31570.4|31591.3|31571.3|31589.6|31569.6|29
1641814280000|2022-01-10 11:31:20|31590.2|31570.2|31593.4|31573.4|31594|31574|31590.2|31570.2|31
1641814290000|2022-01-10 11:31:30|31593.3|31573.3|31593|31573|31594.6|31574.6|31592.5|31572.5|34
1641814300000|2022-01-10 11:31:40|31592.8|31572.8|31593.2|31573.2|31593.9|31573.9|31592.8|31572.8|21
1641814310000|2022-01-10 11:31:50|31593.1|31573.1|31593|31573|31594.8|31574.8|31592.7|31572.7|27
1641814320000|2022-01-10 11:32:00|31593.5|31573.5|31593.2|31573.2|31594.3|31574.3|31592.9|31572.9|34
1641814330000|2022-01-10 11:32:10|31593.3|31573.3|31595|31575|31595.4|31575.4|31593.3|31573.3|29
1641814340000|2022-01-10 11:32:20|31594.4|31574.4|31594.9|31574.9|31595.6|31575.6|31594.4|31574.4|28
1641814350000|2022-01-10 11:32:30|31594.8|31574.8|31596.4|31576.4|31596.5|31576.5|31594.7|31574.7|28
1641814360000|2022-01-10 11:32:40|31596.3|31576.3|31595.1|31575.1|31596.5|31576.5|31594.7|31574.7|30
1641814370000|2022-01-10 11:32:50|31594.9|31574.9|31594.4|31574.4|31596|31576|31594.3|31574.3|25
1641814380000|2022-01-10 11:33:00|31594.3|31574.3|31594.7|31574.7|31596.1|31576.1|31594.1|31574.1|23
1641814390000|2022-01-10 11:33:10|31594.8|31574.8|31594.7|31574.7|31594.8|31574.8|31594.3|31574.3|24
1641814400000|2022-01-10 11:33:20|31594.6|31574.6|31594.7|31574.7|31595|31575|31593.9|31573.9|35
1641814410000|2022-01-10 11:33:30|31594.2|31574.2|31598.4|31578.4|31598.5|31578.5|31594.2|31574.2|25
1641814420000|2022-01-10 11:33:40|31598.1|31578.1|31597.2|31577.2|31598.2|31578.2|31596.9|31576.9|20
1641814430000|2022-01-10 11:33:50|31597.1|31577.1|31597.2|31577.2|31597.6|31577.6|31596.8|31576.8|11
1641814440000|2022-01-10 11:34:00|31597.1|31577.1|31595.9|31575.9|31597.3|31577.3|31595.9|31575.9|19
1641814450000|2022-01-10 11:34:10|31595.5|31575.5|31595.8|31575.8|31596.9|31576.9|31595.5|31575.5|16
1641814460000|2022-01-10 11:34:20|31595.7|31575.7|31596.1|31576.1|31596.9|31576.9|31595.7|31575.7|14
1641814470000|2022-01-10 11:34:30|31594.8|31574.8|31596|31576|31596.3|31576.3|31594.8|31574.8|21
1641814480000|2022-01-10 11:34:40|31596.2|31576.2|31595.2|31575.2|31596.2|31576.2|31595.2|31575.2|16
1641814490000|2022-01-10 11:34:50|31594.6|31574.6|31593.3|31573.3|31594.6|31574.6|31592.7|31572.7|23
1641814500000|2022-01-10 11:35:00|31592.7|31572.7|31593.1|31573.1|31593.9|31573.9|31592.7|31572.7|18
1641814510000|2022-01-10 11:35:10|31593|31573|31591.4|31571.4|31593.4|31573.4|31590.3|31570.3|22
1641814520000|2022-01-10 11:35:20|31591.3|31571.3|31592.5|31572.5|31592.5|31572.5|31590.8|31570.8|20
1641814530000|2022-01-10 11:35:30|31592.6|31572.6|31592.8|31572.8|31592.8|31572.8|31592.2|31572.2|11
1641814540000|2022-01-10 11:35:40|31592.9|31572.9|31592.6|31572.6|31593.3|31573.3|31592.6|31572.6|12
1641814550000|2022-01-10 11:35:50|31592.9|31572.9|31593.3|31573.3|31593.3|31573.3|31592.6|31572.6|11
1641814560000|2022-01-10 11:36:00|31593.5|31573.5|31592.9|31572.9|31593.9|31573.9|31592.2|31572.2|22
1641814570000|2022-01-10 11:36:10|31593|31573|31594.4|31574.4|31595.4|31575.4|31592.9|31572.9|17
1641814580000|2022-01-10 11:36:20|31594.7|31574.7|31594.8|31574.8|31595.4|31575.4|31593.8|31573.8|20
1641814590000|2022-01-10 11:36:30|31594.9|31574.9|31595.6|31575.6|31596|31576|31594.1|31574.1|22
1641814600000|2022-01-10 11:36:40|31595.1|31575.1|31595.7|31575.7|31596|31576|31594.8|31574.8|22
1641814610000|2022-01-10 11:36:50|31595.9|31575.9|31597.1|31577.1|31597.7|31577.7|31595.1|31575.1|20
1641814620000|2022-01-10 11:37:00|31597.3|31577.3|31595.3|31575.3|31597.3|31577.3|31595.1|31575.1|24
1641814630000|2022-01-10 11:37:10|31595.5|31575.5|31595.7|31575.7|31595.8|31575.8|31595.4|31575.4|10
1641814640000|2022-01-10 11:37:20|31595.8|31575.8|31593.1|31573.1|31595.8|31575.8|31592.7|31572.7|20
1641814650000|2022-01-10 11:37:30|31592.9|31572.9|31595.5|31575.5|31595.5|31575.5|31592.7|31572.7|21
1641814660000|2022-01-10 11:37:40|31595.7|31575.7|31593.5|31573.5|31595.7|31575.7|31593.1|31573.1|19
1641814670000|2022-01-10 11:37:50|31592.9|31572.9|31595.3|31575.3|31595.3|31575.3|31592.9|31572.9|16
1641814680000|2022-01-10 11:38:00|31595.2|31575.2|31601.6|31581.6|31603.2|31583.2|31594.4|31574.4|21
1641814690000|2022-01-10 11:38:10|31601.1|31581.1|31601.8|31581.8|31604.4|31584.4|31600.2|31580.2|20
1641814700000|2022-01-10 11:38:20|31601.5|31581.5|31609.4|31589.4|31611|31591|31601.5|31581.5|23
1641814710000|2022-01-10 11:38:30|31609.7|31589.7|31608.5|31588.5|31610.8|31590.8|31608.3|31588.3|18
1641814720000|2022-01-10 11:38:40|31608.8|31588.8|31608.5|31588.5|31609.4|31589.4|31608.5|31588.5|9
1641814730000|2022-01-10 11:38:50|31608.6|31588.6|31610.4|31590.4|31614.4|31594.4|31608.6|31588.6|25
1641814740000|2022-01-10 11:39:00|31610.5|31590.5|31613.6|31593.6|31613.9|31593.9|31610.5|31590.5|33
1641814750000|2022-01-10 11:39:10|31613.3|31593.3|31612.3|31592.3|31614.5|31594.5|31612.2|31592.2|28
1641814760000|2022-01-10 11:39:20|31611.7|31591.7|31615|31595|31615.7|31595.7|31611.6|31591.6|23
1641814770000|2022-01-10 11:39:30|31615.5|31595.5|31612.1|31592.1|31617|31597|31611.2|31591.2|31
1641814780000|2022-01-10 11:39:40|31612|31592|31614.4|31594.4|31616.4|31596.4|31611.2|31591.2|33
1641814790000|2022-01-10 11:39:50|31614.5|31594.5|31611.5|31591.5|31615.1|31595.1|31611.5|31591.5|25
1641814800000|2022-01-10 11:40:00|31612.8|31592.8|31610.9|31590.9|31612.8|31592.8|31610.3|31590.3|25
1641814810000|2022-01-10 11:40:10|31611.2|31591.2|31613.6|31593.6|31616|31596|31611.1|31591.1|33
1641814820000|2022-01-10 11:40:20|31617|31597|31614.2|31594.2|31617|31597|31614.2|31594.2|22
1641814830000|2022-01-10 11:40:30|31614.3|31594.3|31611.4|31591.4|31614.3|31594.3|31611.4|31591.4|16
1641814840000|2022-01-10 11:40:40|31612.7|31592.7|31611.7|31591.7|31612.7|31592.7|31610|31590|24
1641814850000|2022-01-10 11:40:50|31611.8|31591.8|31610.2|31590.2|31611.9|31591.9|31609.5|31589.5|17
1641814860000|2022-01-10 11:41:00|31610.1|31590.1|31610.9|31590.9|31610.9|31590.9|31608.3|31588.3|19
1641814870000|2022-01-10 11:41:10|31610.6|31590.6|31611.7|31591.7|31613.2|31593.2|31610.6|31590.6|24
1641814880000|2022-01-10 11:41:20|31611.5|31591.5|31611.9|31591.9|31611.9|31591.9|31611.3|31591.3|12
1641814890000|2022-01-10 11:41:30|31612.6|31592.6|31611.2|31591.2|31613.5|31593.5|31610.5|31590.5|20
1641814900000|2022-01-10 11:41:40|31611.3|31591.3|31611.2|31591.2|31611.5|31591.5|31610.6|31590.6|22
1641814910000|2022-01-10 11:41:50|31611.3|31591.3|31612|31592|31612.1|31592.1|31611|31591|14
1641814920000|2022-01-10 11:42:00|31612.1|31592.1|31610.1|31590.1|31612.2|31592.2|31610.1|31590.1|14
1641814930000|2022-01-10 11:42:10|31610.2|31590.2|31608.1|31588.1|31610.8|31590.8|31608.1|31588.1|17
1641814940000|2022-01-10 11:42:20|31608.8|31588.8|31608.6|31588.6|31609.2|31589.2|31607.9|31587.9|12
1641814950000|2022-01-10 11:42:30|31608.5|31588.5|31608.4|31588.4|31608.7|31588.7|31608.3|31588.3|21
1641814960000|2022-01-10 11:42:40|31608.5|31588.5|31608.4|31588.4|31608.8|31588.8|31607.4|31587.4|15
1641814970000|2022-01-10 11:42:50|31608.3|31588.3|31608.2|31588.2|31608.6|31588.6|31608|31588|16
1641814980000|2022-01-10 11:43:00|31608.4|31588.4|31608.5|31588.5|31608.9|31588.9|31608.1|31588.1|17
1641814990000|2022-01-10 11:43:10|31609.6|31589.6|31608.7|31588.7|31610|31590|31608.6|31588.6|13
1641815000000|2022-01-10 11:43:20|31608.5|31588.5|31609|31589|31609.4|31589.4|31608.5|31588.5|10
1641815010000|2022-01-10 11:43:30|31608.9|31588.9|31608|31588|31608.9|31588.9|31607.5|31587.5|16
1641815020000|2022-01-10 11:43:40|31607.4|31587.4|31609|31589|31610.1|31590.1|31607|31587|17
1641815030000|2022-01-10 11:43:50|31609.1|31589.1|31608.6|31588.6|31609.1|31589.1|31608|31588|20
1641815040000|2022-01-10 11:44:00|31608.7|31588.7|31608.4|31588.4|31609.7|31589.7|31608.1|31588.1|15
1641815050000|2022-01-10 11:44:10|31608.5|31588.5|31608.7|31588.7|31608.9|31588.9|31607.8|31587.8|17
1641815060000|2022-01-10 11:44:20|31608.8|31588.8|31608.4|31588.4|31610.5|31590.5|31607.2|31587.2|22
1641815070000|2022-01-10 11:44:30|31608.2|31588.2|31608.3|31588.3|31608.7|31588.7|31607.9|31587.9|14
1641815080000|2022-01-10 11:44:40|31608.5|31588.5|31607.1|31587.1|31608.7|31588.7|31606.9|31586.9|19
1641815090000|2022-01-10 11:44:50|31607.2|31587.2|31606.4|31586.4|31607.2|31587.2|31605.3|31585.3|21
1641815100000|2022-01-10 11:45:00|31606.3|31586.3|31605.1|31585.1|31606.3|31586.3|31605|31585|22
1641815110000|2022-01-10 11:45:10|31605|31585|31605.2|31585.2|31605.2|31585.2|31605|31585|7
1641815120000|2022-01-10 11:45:20|31605.1|31585.1|31605.3|31585.3|31605.6|31585.6|31604.7|31584.7|12
1641815130000|2022-01-10 11:45:30|31605.7|31585.7|31606.1|31586.1|31607.1|31587.1|31605.4|31585.4|20
1641815140000|2022-01-10 11:45:40|31606.6|31586.6|31605|31585|31608.2|31588.2|31604.3|31584.3|28
1641815150000|2022-01-10 11:45:50|31605.3|31585.3|31606.3|31586.3|31606.5|31586.5|31604.2|31584.2|18
1641815160000|2022-01-10 11:46:00|31606.4|31586.4|31606.5|31586.5|31606.8|31586.8|31605.8|31585.8|21
1641815170000|2022-01-10 11:46:10|31606.6|31586.6|31605.9|31585.9|31606.6|31586.6|31605.9|31585.9|11
1641815180000|2022-01-10 11:46:20|31606.1|31586.1|31606.2|31586.2|31606.2|31586.2|31605.3|31585.3|18
1641815190000|2022-01-10 11:46:30|31606.3|31586.3|31607.4|31587.4|31608.2|31588.2|31606.2|31586.2|20
1641815200000|2022-01-10 11:46:40|31607.5|31587.5|31606.9|31586.9|31608.4|31588.4|31606.8|31586.8|23
1641815210000|2022-01-10 11:46:50|31607.4|31587.4|31606.8|31586.8|31607.6|31587.6|31606.8|31586.8|21
1641815220000|2022-01-10 11:47:00|31607.3|31587.3|31607.1|31587.1|31607.4|31587.4|31606.5|31586.5|19
1641815230000|2022-01-10 11:47:10|31607.2|31587.2|31607.1|31587.1|31607.5|31587.5|31606.8|31586.8|16
1641815240000|2022-01-10 11:47:20|31607.2|31587.2|31607.4|31587.4|31607.6|31587.6|31606.9|31586.9|14
1641815250000|2022-01-10 11:47:30|31607.3|31587.3|31607.6|31587.6|31607.9|31587.9|31607.2|31587.2|15
1641815260000|2022-01-10 11:47:40|31607.5|31587.5|31606.9|31586.9|31607.7|31587.7|31606.8|31586.8|13
1641815270000|2022-01-10 11:47:50|31607|31587|31605.5|31585.5|31607.6|31587.6|31604.5|31584.5|26
1641815280000|2022-01-10 11:48:00|31605.3|31585.3|31606.3|31586.3|31607.3|31587.3|31605.2|31585.2|18
1641815290000|2022-01-10 11:48:10|31606.6|31586.6|31607.1|31587.1|31607.8|31587.8|31604.8|31584.8|20
1641815300000|2022-01-10 11:48:20|31607|31587|31607.5|31587.5|31608.6|31588.6|31607|31587|19
1641815310000|2022-01-10 11:48:30|31607.9|31587.9|31608.2|31588.2|31609.3|31589.3|31606.2|31586.2|15
1641815320000|2022-01-10 11:48:40|31608.3|31588.3|31607.1|31587.1|31608.8|31588.8|31607.1|31587.1|22
1641815330000|2022-01-10 11:48:50|31607.4|31587.4|31610.3|31590.3|31610.6|31590.6|31607.1|31587.1|26
1641815340000|2022-01-10 11:49:00|31610.7|31590.7|31608.3|31588.3|31611|31591|31607.8|31587.8|21
1641815350000|2022-01-10 11:49:10|31607.9|31587.9|31608|31588|31608.9|31588.9|31607.6|31587.6|22
1641815360000|2022-01-10 11:49:20|31608.3|31588.3|31608.1|31588.1|31608.7|31588.7|31607.2|31587.2|19
1641815370000|2022-01-10 11:49:30|31608.3|31588.3|31608.6|31588.6|31610.6|31590.6|31608.1|31588.1|26
1641815380000|2022-01-10 11:49:40|31608.1|31588.1|31609.3|31589.3|31609.3|31589.3|31608.1|31588.1|16
1641815390000|2022-01-10 11:49:50|31608.9|31588.9|31607.5|31587.5|31609.1|31589.1|31606.6|31586.6|25
1641815400000|2022-01-10 11:50:00|31606.8|31586.8|31607.2|31587.2|31607.8|31587.8|31606.4|31586.4|21
1641815410000|2022-01-10 11:50:10|31607.6|31587.6|31607.1|31587.1|31607.6|31587.6|31606.9|31586.9|9
1641815420000|2022-01-10 11:50:20|31607.7|31587.7|31607.5|31587.5|31607.7|31587.7|31606.7|31586.7|14
1641815430000|2022-01-10 11:50:30|31607.7|31587.7|31609.1|31589.1|31609.1|31589.1|31606.9|31586.9|12
1641815440000|2022-01-10 11:50:40|31607|31587|31609.3|31589.3|31609.6|31589.6|31607|31587|15
1641815450000|2022-01-10 11:50:50|31609.4|31589.4|31609.4|31589.4|31610.1|31590.1|31608.7|31588.7|13
1641815460000|2022-01-10 11:51:00|31609.3|31589.3|31607.3|31587.3|31609.3|31589.3|31607.1|31587.1|18
1641815470000|2022-01-10 11:51:10|31607.9|31587.9|31607.9|31587.9|31608.5|31588.5|31607.6|31587.6|14
1641815480000|2022-01-10 11:51:20|31606.9|31586.9|31607|31587|31607.6|31587.6|31606.9|31586.9|15
1641815490000|2022-01-10 11:51:30|31606.2|31586.2|31608.2|31588.2|31609.8|31589.8|31606.2|31586.2|20
1641815500000|2022-01-10 11:51:40|31608.3|31588.3|31608.4|31588.4|31609.2|31589.2|31607.4|31587.4|21
1641815510000|2022-01-10 11:51:50|31608.2|31588.2|31607.3|31587.3|31610|31590|31606.8|31586.8|20
1641815520000|2022-01-10 11:52:00|31607.9|31587.9|31607.4|31587.4|31608.5|31588.5|31607.4|31587.4|21
1641815530000|2022-01-10 11:52:10|31607.6|31587.6|31607.7|31587.7|31608.8|31588.8|31607.6|31587.6|28
1641815540000|2022-01-10 11:52:20|31607.5|31587.5|31608|31588|31608|31588|31607.1|31587.1|17
1641815550000|2022-01-10 11:52:30|31607.6|31587.6|31605.5|31585.5|31607.8|31587.8|31605|31585|14
1641815560000|2022-01-10 11:52:40|31610.6|31590.6|31603.3|31583.3|31610.6|31590.6|31602.2|31582.2|27
1641815570000|2022-01-10 11:52:50|31604.7|31584.7|31604.9|31584.9|31604.9|31584.9|31603.5|31583.5|16
1641815580000|2022-01-10 11:53:00|31604.8|31584.8|31604.7|31584.7|31605.2|31585.2|31603.3|31583.3|14
1641815590000|2022-01-10 11:53:10|31605.1|31585.1|31604.4|31584.4|31606.7|31586.7|31604.3|31584.3|21
1641815600000|2022-01-10 11:53:20|31604|31584|31607.5|31587.5|31609.9|31589.9|31603.6|31583.6|28
1641815610000|2022-01-10 11:53:30|31608.2|31588.2|31610.8|31590.8|31612.6|31592.6|31606.9|31586.9|25
1641815620000|2022-01-10 11:53:40|31610.5|31590.5|31610|31590|31611.2|31591.2|31610|31590|15
1641815630000|2022-01-10 11:53:50|31610.1|31590.1|31610.2|31590.2|31610.5|31590.5|31609.7|31589.7|18
1641815640000|2022-01-10 11:54:00|31609.9|31589.9|31612.3|31592.3|31612.5|31592.5|31609.7|31589.7|27
1641815650000|2022-01-10 11:54:10|31611.7|31591.7|31614.5|31594.5|31614.8|31594.8|31611.3|31591.3|20
1641815660000|2022-01-10 11:54:20|31614.7|31594.7|31614.4|31594.4|31614.9|31594.9|31613.5|31593.5|18
1641815670000|2022-01-10 11:54:30|31614.7|31594.7|31613.6|31593.6|31614.9|31594.9|31613.6|31593.6|16
1641815680000|2022-01-10 11:54:40|31614|31594|31615.8|31595.8|31616.8|31596.8|31612.7|31592.7|27
1641815690000|2022-01-10 11:54:50|31616.7|31596.7|31617.9|31597.9|31618.6|31598.6|31616.1|31596.1|28
1641815700000|2022-01-10 11:55:00|31618.2|31598.2|31622.9|31602.9|31623.4|31603.4|31616.6|31596.6|31
1641815710000|2022-01-10 11:55:10|31623.5|31603.5|31624.1|31604.1|31624.7|31604.7|31622.3|31602.3|30
1641815720000|2022-01-10 11:55:20|31623.9|31603.9|31621.8|31601.8|31624.2|31604.2|31621.3|31601.3|29
1641815730000|2022-01-10 11:55:30|31622.6|31602.6|31617.1|31597.1|31622.8|31602.8|31615|31595|27
1641815740000|2022-01-10 11:55:40|31618|31598|31615.5|31595.5|31619.2|31599.2|31615.4|31595.4|29
1641815750000|2022-01-10 11:55:50|31615.3|31595.3|31614.3|31594.3|31617|31597|31614.3|31594.3|26
1641815760000|2022-01-10 11:56:00|31615|31595|31617.5|31597.5|31618.2|31598.2|31613.8|31593.8|26
1641815770000|2022-01-10 11:56:10|31617.6|31597.6|31616.1|31596.1|31618.4|31598.4|31616.1|31596.1|23
1641815780000|2022-01-10 11:56:20|31616.5|31596.5|31616.8|31596.8|31618.4|31598.4|31616.2|31596.2|21
1641815790000|2022-01-10 11:56:30|31616.9|31596.9|31615.7|31595.7|31618.4|31598.4|31615.6|31595.6|22
1641815800000|2022-01-10 11:56:40|31616.6|31596.6|31615.4|31595.4|31618.2|31598.2|31614.8|31594.8|27
1641815810000|2022-01-10 11:56:50|31615.5|31595.5|31615.1|31595.1|31616.2|31596.2|31614.2|31594.2|20
1641815820000|2022-01-10 11:57:00|31614.8|31594.8|31615.6|31595.6|31615.7|31595.7|31613.4|31593.4|32
1641815830000|2022-01-10 11:57:10|31615.8|31595.8|31616|31596|31616.5|31596.5|31615.7|31595.7|17
1641815840000|2022-01-10 11:57:20|31616.1|31596.1|31614.1|31594.1|31616.7|31596.7|31613.6|31593.6|25
1641815850000|2022-01-10 11:57:30|31614.5|31594.5|31613.3|31593.3|31614.9|31594.9|31612.6|31592.6|21
1641815860000|2022-01-10 11:57:40|31613.8|31593.8|31614.4|31594.4|31614.9|31594.9|31612.1|31592.1|23
1641815870000|2022-01-10 11:57:50|31615|31595|31608.9|31588.9|31615|31595|31608.9|31588.9|34
1641815880000|2022-01-10 11:58:00|31608.5|31588.5|31607|31587|31609.3|31589.3|31607|31587|26
1641815890000|2022-01-10 11:58:10|31607.1|31587.1|31607.2|31587.2|31607.2|31587.2|31606.2|31586.2|19
1641815900000|2022-01-10 11:58:20|31608|31588|31606.8|31586.8|31608.3|31588.3|31606.4|31586.4|27
1641815910000|2022-01-10 11:58:30|31606.3|31586.3|31604|31584|31606.5|31586.5|31603.7|31583.7|28
1641815920000|2022-01-10 11:58:40|31603.9|31583.9|31603.6|31583.6|31604.2|31584.2|31603|31583|24
1641815930000|2022-01-10 11:58:50|31603.5|31583.5|31606.1|31586.1|31606.1|31586.1|31603.5|31583.5|20
1641815940000|2022-01-10 11:59:00|31605.9|31585.9|31606.1|31586.1|31606.4|31586.4|31605.2|31585.2|23
1641815950000|2022-01-10 11:59:10|31606|31586|31605.6|31585.6|31606.2|31586.2|31605.4|31585.4|19
1641815960000|2022-01-10 11:59:20|31605.5|31585.5|31607.4|31587.4|31609.3|31589.3|31605|31585|29
1641815970000|2022-01-10 11:59:30|31607.6|31587.6|31608.4|31588.4|31609.2|31589.2|31607.6|31587.6|34
1641815980000|2022-01-10 11:59:40|31608|31588|31608.3|31588.3|31608.5|31588.5|31607.8|31587.8|22
1641815990000|2022-01-10 11:59:50|31607.9|31587.9|31606.5|31586.5|31608.2|31588.2|31605.6|31585.6|34
1641816000000|2022-01-10 12:00:00|31606.4|31586.4|31607.2|31587.2|31607.9|31587.9|31606.4|31586.4|23
1641816010000|2022-01-10 12:00:10|31607.1|31587.1|31610.3|31590.3|31610.4|31590.4|31606.6|31586.6|36
1641816020000|2022-01-10 12:00:20|31609.6|31589.6|31608.4|31588.4|31610.6|31590.6|31608.4|31588.4|30
1641816030000|2022-01-10 12:00:30|31608.6|31588.6|31605.5|31585.5|31609.6|31589.6|31605.5|31585.5|35
1641816040000|2022-01-10 12:00:40|31607.5|31587.5|31607.7|31587.7|31610|31590|31607.5|31587.5|29
1641816050000|2022-01-10 12:00:50|31608.8|31588.8|31611.1|31591.1|31612.4|31592.4|31608|31588|37
1641816060000|2022-01-10 12:01:00|31610.5|31590.5|31611.7|31591.7|31611.9|31591.9|31609.9|31589.9|31
1641816070000|2022-01-10 12:01:10|31611.1|31591.1|31610.9|31590.9|31611.5|31591.5|31609.8|31589.8|27
1641816080000|2022-01-10 12:01:20|31611.1|31591.1|31609.1|31589.1|31611.1|31591.1|31608.2|31588.2|32
1641816090000|2022-01-10 12:01:30|31609.3|31589.3|31608.6|31588.6|31609.6|31589.6|31608.5|31588.5|23
1641816100000|2022-01-10 12:01:40|31609.2|31589.2|31609|31589|31609.6|31589.6|31608.8|31588.8|15
1641816110000|2022-01-10 12:01:50|31608.9|31588.9|31609|31589|31609.6|31589.6|31608.2|31588.2|32
1641816120000|2022-01-10 12:02:00|31608.7|31588.7|31608.9|31588.9|31609.5|31589.5|31608.3|31588.3|27
1641816130000|2022-01-10 12:02:10|31609.2|31589.2|31607|31587|31609.2|31589.2|31605.5|31585.5|32
1641816140000|2022-01-10 12:02:20|31606.4|31586.4|31606.4|31586.4|31606.8|31586.8|31605.9|31585.9|32
1641816150000|2022-01-10 12:02:30|31606.5|31586.5|31606.7|31586.7|31606.9|31586.9|31606|31586|29
1641816160000|2022-01-10 12:02:40|31606.8|31586.8|31606.4|31586.4|31607.2|31587.2|31605.7|31585.7|27
1641816170000|2022-01-10 12:02:50|31606.9|31586.9|31606.6|31586.6|31607.4|31587.4|31605.2|31585.2|32
1641816180000|2022-01-10 12:03:00|31606.8|31586.8|31606.9|31586.9|31607.3|31587.3|31605.7|31585.7|29
1641816190000|2022-01-10 12:03:10|31607|31587|31606.8|31586.8|31607.1|31587.1|31605.9|31585.9|25
1641816200000|2022-01-10 12:03:20|31606.9|31586.9|31607.1|31587.1|31607.2|31587.2|31605.7|31585.7|23
1641816210000|2022-01-10 12:03:30|31607.2|31587.2|31606.7|31586.7|31608|31588|31606.5|31586.5|28
1641816220000|2022-01-10 12:03:40|31607.4|31587.4|31606.9|31586.9|31607.4|31587.4|31605.9|31585.9|31
1641816230000|2022-01-10 12:03:50|31606.3|31586.3|31606.6|31586.6|31607.6|31587.6|31606.3|31586.3|25
1641816240000|2022-01-10 12:04:00|31606.9|31586.9|31605.9|31585.9|31606.9|31586.9|31605.6|31585.6|28
1641816250000|2022-01-10 12:04:10|31607.2|31587.2|31607.7|31587.7|31608.8|31588.8|31606.6|31586.6|22
1641816260000|2022-01-10 12:04:20|31607.8|31587.8|31608.3|31588.3|31608.9|31588.9|31607.6|31587.6|20
1641816270000|2022-01-10 12:04:30|31608.2|31588.2|31610.3|31590.3|31610.8|31590.8|31607.8|31587.8|14
1641816280000|2022-01-10 12:04:40|31610.4|31590.4|31610.6|31590.6|31610.8|31590.8|31610.3|31590.3|11
1641816290000|2022-01-10 12:04:50|31610.4|31590.4|31610.3|31590.3|31610.5|31590.5|31609.8|31589.8|8
1641816300000|2022-01-10 12:05:00|31610.4|31590.4|31607.3|31587.3|31611.3|31591.3|31607|31587|21
1641816310000|2022-01-10 12:05:10|31607.8|31587.8|31603.9|31583.9|31607.8|31587.8|31603.4|31583.4|18
1641816320000|2022-01-10 12:05:20|31604.1|31584.1|31608.6|31588.6|31609.4|31589.4|31604.1|31584.1|26
1641816330000|2022-01-10 12:05:30|31609.1|31589.1|31609.3|31589.3|31610.4|31590.4|31607|31587|28
1641816340000|2022-01-10 12:05:40|31609.7|31589.7|31607.9|31587.9|31609.9|31589.9|31606.6|31586.6|23
1641816350000|2022-01-10 12:05:50|31607.7|31587.7|31607.2|31587.2|31608.1|31588.1|31607.2|31587.2|15
1641816360000|2022-01-10 12:06:00|31607.7|31587.7|31606.9|31586.9|31608.9|31588.9|31606.9|31586.9|24
1641816370000|2022-01-10 12:06:10|31607.2|31587.2|31606.8|31586.8|31607.8|31587.8|31606.8|31586.8|16
1641816380000|2022-01-10 12:06:20|31607|31587|31606.9|31586.9|31607.3|31587.3|31606.9|31586.9|6
1641816390000|2022-01-10 12:06:30|31607|31587|31605.9|31585.9|31607.3|31587.3|31605.8|31585.8|23
1641816400000|2022-01-10 12:06:40|31606|31586|31608.1|31588.1|31608.1|31588.1|31606|31586|11
1641816410000|2022-01-10 12:06:50|31608|31588|31606.9|31586.9|31608|31588|31606.3|31586.3|15
1641816420000|2022-01-10 12:07:00|31606.5|31586.5|31608.2|31588.2|31609.8|31589.8|31606.5|31586.5|31
1641816430000|2022-01-10 12:07:10|31608.8|31588.8|31608.8|31588.8|31609|31589|31607.6|31587.6|35
1641816440000|2022-01-10 12:07:20|31608.1|31588.1|31608.3|31588.3|31608.9|31588.9|31607.8|31587.8|27
1641816450000|2022-01-10 12:07:30|31608.2|31588.2|31609.7|31589.7|31613.5|31593.5|31607.6|31587.6|33
1641816460000|2022-01-10 12:07:40|31607|31587|31607.1|31587.1|31612.7|31592.7|31606.7|31586.7|25
1641816470000|2022-01-10 12:07:50|31607.3|31587.3|31607|31587|31607.8|31587.8|31606.9|31586.9|19
1641816480000|2022-01-10 12:08:00|31607.1|31587.1|31608.6|31588.6|31609.2|31589.2|31607|31587|21
1641816490000|2022-01-10 12:08:10|31608.5|31588.5|31607.5|31587.5|31608.5|31588.5|31607.3|31587.3|14
1641816500000|2022-01-10 12:08:20|31607|31587|31608.9|31588.9|31608.9|31588.9|31607|31587|18
1641816510000|2022-01-10 12:08:30|31609|31589|31609.4|31589.4|31609.8|31589.8|31607.9|31587.9|23
1641816520000|2022-01-10 12:08:40|31609.6|31589.6|31610.9|31590.9|31611.5|31591.5|31609.2|31589.2|21
1641816530000|2022-01-10 12:08:50|31610.7|31590.7|31612|31592|31612.1|31592.1|31610.3|31590.3|20
1641816540000|2022-01-10 12:09:00|31612.3|31592.3|31614.1|31594.1|31614.7|31594.7|31611.3|31591.3|25
1641816550000|2022-01-10 12:09:10|31615.9|31595.9|31614.1|31594.1|31617|31597|31613.4|31593.4|26
1641816560000|2022-01-10 12:09:20|31614.5|31594.5|31610.7|31590.7|31614.5|31594.5|31607.7|31587.7|28
1641816570000|2022-01-10 12:09:30|31609.9|31589.9|31610.4|31590.4|31611|31591|31609.9|31589.9|15
1641816580000|2022-01-10 12:09:40|31610.7|31590.7|31610.8|31590.8|31611|31591|31610.1|31590.1|13
1641816590000|2022-01-10 12:09:50|31610.6|31590.6|31610.3|31590.3|31611.4|31591.4|31609.3|31589.3|13
1641816600000|2022-01-10 12:10:00|31610|31590|31612.9|31592.9|31613|31593|31610|31590|23
1641816610000|2022-01-10 12:10:10|31612.5|31592.5|31614.9|31594.9|31615.8|31595.8|31612.5|31592.5|18
1641816620000|2022-01-10 12:10:20|31616.1|31596.1|31614.6|31594.6|31616.7|31596.7|31614|31594|17
1641816630000|2022-01-10 12:10:30|31614.4|31594.4|31615|31595|31615.4|31595.4|31614.4|31594.4|9
1641816640000|2022-01-10 12:10:40|31614.4|31594.4|31614.5|31594.5|31615.4|31595.4|31614|31594|14
1641816650000|2022-01-10 12:10:50|31614.3|31594.3|31615.3|31595.3|31615.4|31595.4|31614.1|31594.1|19
1641816660000|2022-01-10 12:11:00|31615.4|31595.4|31616.3|31596.3|31616.8|31596.8|31613.9|31593.9|17
1641816670000|2022-01-10 12:11:10|31618.4|31598.4|31621.9|31601.9|31621.9|31601.9|31615.9|31595.9|22
1641816680000|2022-01-10 12:11:20|31621.7|31601.7|31618.5|31598.5|31622|31602|31617.9|31597.9|21
1641816690000|2022-01-10 12:11:30|31618.3|31598.3|31614.8|31594.8|31618.6|31598.6|31613.2|31593.2|26
1641816700000|2022-01-10 12:11:40|31614.5|31594.5|31614.9|31594.9|31615.4|31595.4|31614.5|31594.5|21
1641816710000|2022-01-10 12:11:50|31615|31595|31619.6|31599.6|31619.6|31599.6|31614.4|31594.4|24
1641816720000|2022-01-10 12:12:00|31617.5|31597.5|31618.2|31598.2|31619|31599|31616.9|31596.9|29
1641816730000|2022-01-10 12:12:10|31619.6|31599.6|31600.7|31580.7|31619.6|31599.6|31600.2|31566|37
1641816740000|2022-01-10 12:12:20|31601.2|31581.2|31604.5|31584.5|31605.8|31585.8|31601.2|31581.2|31
1641816750000|2022-01-10 12:12:30|31605.1|31585.1|31601.7|31581.7|31605.3|31585.3|31601.3|31581.3|27
1641816760000|2022-01-10 12:12:40|31602.6|31582.6|31600.7|31580.7|31604.9|31584.9|31599.8|31579.8|34
1641816770000|2022-01-10 12:12:50|31600|31580|31603|31583|31603.6|31583.6|31600|31580|35
1641816780000|2022-01-10 12:13:00|31603.2|31583.2|31603.6|31583.6|31603.8|31583.8|31600.3|31580.3|30
1641816790000|2022-01-10 12:13:10|31604.2|31584.2|31604.2|31584.2|31606.4|31586.4|31602.3|31582.3|37
1641816800000|2022-01-10 12:13:20|31603.9|31583.9|31603.8|31583.8|31606.2|31586.2|31603.7|31583.7|34
1641816810000|2022-01-10 12:13:30|31603.6|31583.6|31604.5|31584.5|31605.3|31585.3|31603.4|31583.4|28
1641816820000|2022-01-10 12:13:40|31604.7|31584.7|31602.3|31582.3|31604.8|31584.8|31602.2|31582.2|31
1641816830000|2022-01-10 12:13:50|31602.4|31582.4|31602.2|31582.2|31603.1|31583.1|31600.8|31580.8|30
1641816840000|2022-01-10 12:14:00|31602.7|31582.7|31601.6|31581.6|31603|31583|31601.6|31581.6|31
1641816850000|2022-01-10 12:14:10|31601.9|31581.9|31605.3|31585.3|31605.3|31585.3|31601|31581|28
1641816860000|2022-01-10 12:14:20|31604.5|31584.5|31605.9|31585.9|31607.5|31587.5|31604.5|31584.5|31
1641816870000|2022-01-10 12:14:30|31606.1|31586.1|31604.1|31584.1|31607.7|31587.7|31602.9|31582.9|29
1641816880000|2022-01-10 12:14:40|31604.2|31584.2|31606.8|31586.8|31607.5|31587.5|31604|31584|31
1641816890000|2022-01-10 12:14:50|31607.7|31587.7|31610.4|31590.4|31610.5|31590.5|31607.2|31587.2|31
1641816900000|2022-01-10 12:15:00|31610.5|31590.5|31612.1|31592.1|31613|31593|31609.7|31589.7|29
1641816910000|2022-01-10 12:15:10|31612.2|31592.2|31611.7|31591.7|31612.3|31592.3|31611.4|31591.4|31
1641816920000|2022-01-10 12:15:20|31611.6|31591.6|31611.7|31591.7|31612.8|31592.8|31609.8|31589.8|31
1641816930000|2022-01-10 12:15:30|31611.9|31591.9|31612.5|31592.5|31613.6|31593.6|31610.7|31590.7|29
1641816940000|2022-01-10 12:15:40|31612.8|31592.8|31612.2|31592.2|31612.8|31592.8|31610.3|31590.3|29
1641816950000|2022-01-10 12:15:50|31612.3|31592.3|31613.5|31593.5|31613.7|31593.7|31611|31591|20
1641816960000|2022-01-10 12:16:00|31613.6|31593.6|31613.1|31593.1|31614.8|31594.8|31612.5|31592.5|23
1641816970000|2022-01-10 12:16:10|31613.2|31593.2|31616.2|31596.2|31619.9|31599.9|31613|31593|32
1641816980000|2022-01-10 12:16:20|31616.4|31596.4|31615.6|31595.6|31616.6|31596.6|31613.1|31593.1|26
1641816990000|2022-01-10 12:16:30|31615.1|31595.1|31616.5|31596.5|31616.6|31596.6|31614.3|31594.3|19
1641817000000|2022-01-10 12:16:40|31616.6|31596.6|31617.6|31597.6|31618|31598|31616.4|31596.4|26
1641817010000|2022-01-10 12:16:50|31617.9|31597.9|31616.4|31596.4|31617.9|31597.9|31616.4|31596.4|21
1641817020000|2022-01-10 12:17:00|31616.2|31596.2|31615.1|31595.1|31616.2|31596.2|31614.8|31594.8|25
1641817030000|2022-01-10 12:17:10|31615|31595|31616.6|31596.6|31617.2|31597.2|31614.2|31594.2|24
1641817040000|2022-01-10 12:17:20|31616.4|31596.4|31614.4|31594.4|31616.9|31596.9|31613.5|31593.5|22
1641817050000|2022-01-10 12:17:30|31614.7|31594.7|31614.4|31594.4|31614.9|31594.9|31614.1|31594.1|11
1641817060000|2022-01-10 12:17:40|31614.7|31594.7|31614.4|31594.4|31616.2|31596.2|31613.9|31593.9|30
1641817070000|2022-01-10 12:17:50|31614.5|31594.5|31615.8|31595.8|31615.8|31595.8|31614.4|31594.4|22
1641817080000|2022-01-10 12:18:00|31615.7|31595.7|31617|31597|31618.7|31598.7|31613.9|31593.9|27
1641817090000|2022-01-10 12:18:10|31617.3|31597.3|31619|31599|31619|31599|31617.2|31597.2|24
1641817100000|2022-01-10 12:18:20|31619.6|31599.6|31619.7|31599.7|31619.9|31599.9|31618.8|31598.8|20
1641817110000|2022-01-10 12:18:30|31619.3|31599.3|31620.7|31600.7|31622.5|31602.5|31619.3|31599.3|24
1641817120000|2022-01-10 12:18:40|31620.5|31600.5|31620.2|31600.2|31621.1|31601.1|31619.2|31599.2|25
1641817130000|2022-01-10 12:18:50|31620.1|31600.1|31619.3|31599.3|31620.3|31600.3|31617.8|31597.8|20
1641817140000|2022-01-10 12:19:00|31618.2|31598.2|31620.6|31600.6|31620.6|31600.6|31617.8|31597.8|25
1641817150000|2022-01-10 12:19:10|31619.5|31599.5|31618.5|31598.5|31620.3|31600.3|31617.8|31597.8|19
1641817160000|2022-01-10 12:19:20|31618.2|31598.2|31618|31598|31620.1|31600.1|31616.8|31596.8|27
1641817170000|2022-01-10 12:19:30|31618.2|31598.2|31616.8|31596.8|31619.3|31599.3|31615.8|31595.8|26
1641817180000|2022-01-10 12:19:40|31616.6|31596.6|31615.9|31595.9|31616.9|31596.9|31614.8|31594.8|21
1641817190000|2022-01-10 12:19:50|31615.3|31595.3|31614.2|31594.2|31616|31596|31614|31594|18
1641817200000|2022-01-10 12:20:00|31614.4|31594.4|31612.7|31592.7|31614.6|31594.6|31612|31592|18
1641817210000|2022-01-10 12:20:10|31612.5|31592.5|31613.2|31593.2|31613.2|31593.2|31612.2|31592.2|16
1641817220000|2022-01-10 12:20:20|31613.1|31593.1|31613.2|31593.2|31614.2|31594.2|31612.7|31592.7|14
1641817230000|2022-01-10 12:20:30|31613.1|31593.1|31609.9|31589.9|31613.6|31593.6|31609.5|31589.5|23
1641817240000|2022-01-10 12:20:40|31610.1|31590.1|31612.2|31592.2|31612.3|31592.3|31609|31589|26
1641817250000|2022-01-10 12:20:50|31612.4|31592.4|31613.3|31593.3|31613.3|31593.3|31612.3|31592.3|20
1641817260000|2022-01-10 12:21:00|31613.5|31593.5|31611.5|31591.5|31614.3|31594.3|31611.1|31591.1|26
1641817270000|2022-01-10 12:21:10|31611.2|31591.2|31611.5|31591.5|31612.8|31592.8|31611.2|31591.2|30
1641817280000|2022-01-10 12:21:20|31611.9|31591.9|31612.1|31592.1|31612.6|31592.6|31611.9|31591.9|17
1641817290000|2022-01-10 12:21:30|31612.5|31592.5|31618|31598|31618|31598|31612.2|31592.2|20
1641817300000|2022-01-10 12:21:40|31614.8|31594.8|31614.4|31594.4|31616.1|31596.1|31613.9|31593.9|22
1641817310000|2022-01-10 12:21:50|31615.9|31595.9|31615.6|31595.6|31615.9|31595.9|31614.6|31594.6|22
1641817320000|2022-01-10 12:22:00|31615.7|31595.7|31616|31596|31618.1|31598.1|31614.1|31594.1|15
1641817330000|2022-01-10 12:22:10|31615.5|31595.5|31615.4|31595.4|31617.4|31597.4|31613.4|31593.4|16
1641817340000|2022-01-10 12:22:20|31615.2|31595.2|31624.2|31604.2|31624.5|31604.5|31613.6|31593.6|31
1641817350000|2022-01-10 12:22:30|31628.2|31608.2|31630.8|31610.8|31631.2|31611.2|31628.2|31608.2|31
1641817360000|2022-01-10 12:22:40|31631.3|31611.3|31630.8|31610.8|31631.4|31611.4|31629.7|31609.7|21
1641817370000|2022-01-10 12:22:50|31630.7|31610.7|31630.3|31610.3|31630.7|31610.7|31629.7|31609.7|22
1641817380000|2022-01-10 12:23:00|31630.1|31610.1|31631.6|31611.6|31631.6|31611.6|31629.3|31609.3|25
1641817390000|2022-01-10 12:23:10|31631.5|31611.5|31629.1|31609.1|31632.2|31612.2|31628.3|31608.3|21
1641817400000|2022-01-10 12:23:20|31629.6|31609.6|31630.2|31610.2|31631.4|31611.4|31627.9|31607.9|16
1641817410000|2022-01-10 12:23:30|31628.8|31608.8|31630.1|31610.1|31630.1|31610.1|31626.6|31606.6|25
1641817420000|2022-01-10 12:23:40|31630.7|31610.7|31630.4|31610.4|31630.7|31610.7|31629.9|31609.9|16
1641817430000|2022-01-10 12:23:50|31631.4|31611.4|31627.4|31607.4|31631.4|31611.4|31626.6|31606.6|17
1641817440000|2022-01-10 12:24:00|31627.5|31607.5|31627.6|31607.6|31628.4|31608.4|31627.2|31607.2|20
1641817450000|2022-01-10 12:24:10|31627.7|31607.7|31627.5|31607.5|31630.4|31610.4|31627.1|31607.1|11
1641817460000|2022-01-10 12:24:20|31627.8|31607.8|31627.9|31607.9|31628.6|31608.6|31627.5|31607.5|19
1641817470000|2022-01-10 12:24:30|31627.8|31607.8|31627.8|31607.8|31628.9|31608.9|31626.4|31606.4|23
1641817480000|2022-01-10 12:24:40|31627.7|31607.7|31631.2|31611.2|31631.7|31611.7|31627.5|31607.5|29
1641817490000|2022-01-10 12:24:50|31631.3|31611.3|31630.7|31610.7|31631.5|31611.5|31630.6|31610.6|14
1641817500000|2022-01-10 12:25:00|31630.9|31610.9|31630.5|31610.5|31632.8|31612.8|31630.5|31610.5|20
1641817510000|2022-01-10 12:25:10|31630|31610|31630.2|31610.2|31632.2|31612.2|31630|31610|10
1641817520000|2022-01-10 12:25:20|31630.8|31610.8|31632.6|31612.6|31632.6|31612.6|31630.7|31610.7|21
1641817530000|2022-01-10 12:25:30|31632.5|31612.5|31630.2|31610.2|31632.5|31612.5|31630.2|31610.2|14
1641817540000|2022-01-10 12:25:40|31629.7|31609.7|31631.3|31611.3|31631.3|31611.3|31629.3|31609.3|15
1641817550000|2022-01-10 12:25:50|31631.1|31611.1|31630.6|31610.6|31631.1|31611.1|31629.9|31609.9|14
1641817560000|2022-01-10 12:26:00|31630.1|31610.1|31629.3|31609.3|31630.1|31610.1|31628.2|31608.2|21
1641817570000|2022-01-10 12:26:10|31629.5|31609.5|31630.4|31610.4|31631.3|31611.3|31629|31609|22
1641817580000|2022-01-10 12:26:20|31630.7|31610.7|31632.6|31612.6|31634.3|31614.3|31629.9|31609.9|19
1641817590000|2022-01-10 12:26:30|31633|31613|31633.2|31613.2|31635.1|31615.1|31632|31612|28
1641817600000|2022-01-10 12:26:40|31634|31614|31634.5|31614.5|31634.9|31614.9|31633.3|31613.3|26
1641817610000|2022-01-10 12:26:50|31634.1|31614.1|31634.3|31614.3|31636.1|31616.1|31633.6|31613.6|25
1641817620000|2022-01-10 12:27:00|31634.2|31614.2|31630|31610|31636.1|31616.1|31629.8|31609.8|28
1641817630000|2022-01-10 12:27:10|31629.8|31609.8|31631.1|31611.1|31631.9|31611.9|31629.1|31609.1|23
1641817640000|2022-01-10 12:27:20|31631.3|31611.3|31637.2|31617.2|31637.8|31617.8|31631.3|31611.3|29
1641817650000|2022-01-10 12:27:30|31636.4|31616.4|31638.1|31618.1|31638.2|31618.2|31635.7|31615.7|19
1641817660000|2022-01-10 12:27:40|31635.8|31615.8|31633.5|31613.5|31636.4|31616.4|31633.5|31613.5|21
1641817670000|2022-01-10 12:27:50|31634.1|31614.1|31632.7|31612.7|31634.2|31614.2|31631.5|31611.5|26
1641817680000|2022-01-10 12:28:00|31632.8|31612.8|31630.8|31610.8|31633.5|31613.5|31630.8|31610.8|18
1641817690000|2022-01-10 12:28:10|31630.7|31610.7|31633.5|31613.5|31634.4|31614.4|31630.7|31610.7|15
1641817700000|2022-01-10 12:28:20|31633.4|31613.4|31634.7|31614.7|31635.4|31615.4|31632|31612|17
1641817710000|2022-01-10 12:28:30|31634.5|31614.5|31634.6|31614.6|31635.2|31615.2|31632.6|31612.6|25
1641817720000|2022-01-10 12:28:40|31634.4|31614.4|31634.5|31614.5|31635.9|31615.9|31633.5|31613.5|24
1641817730000|2022-01-10 12:28:50|31635.1|31615.1|31634.7|31614.7|31636.3|31616.3|31634.7|31614.7|18
1641817740000|2022-01-10 12:29:00|31634.9|31614.9|31635.3|31615.3|31635.9|31615.9|31634.4|31614.4|33
1641817750000|2022-01-10 12:29:10|31635.5|31615.5|31635.1|31615.1|31636|31616|31634.9|31614.9|22
1641817760000|2022-01-10 12:29:20|31635.5|31615.5|31634.7|31614.7|31635.8|31615.8|31634.7|31614.7|30
1641817770000|2022-01-10 12:29:30|31635.1|31615.1|31635|31615|31635.5|31615.5|31634.7|31614.7|18
1641817780000|2022-01-10 12:29:40|31634.9|31614.9|31635.6|31615.6|31636.4|31616.4|31634.7|31614.7|28
1641817790000|2022-01-10 12:29:50|31636.9|31616.9|31636|31616|31636.9|31616.9|31635.3|31615.3|31
1641817800000|2022-01-10 12:30:00|31635.2|31615.2|31637|31617|31638.9|31618.9|31635.2|31615.2|25
1641817810000|2022-01-10 12:30:10|31637.8|31617.8|31638.2|31618.2|31639.3|31619.3|31636.9|31616.9|17
1641817820000|2022-01-10 12:30:20|31638.3|31618.3|31639.1|31619.1|31639.3|31619.3|31638.1|31618.1|9
1641817830000|2022-01-10 12:30:30|31639|31619|31641.2|31621.2|31642.5|31622.5|31638.7|31618.7|31
1641817840000|2022-01-10 12:30:40|31641.6|31621.6|31641.3|31621.3|31641.7|31621.7|31641|31621|14
1641817850000|2022-01-10 12:30:50|31641.1|31621.1|31642.1|31622.1|31642.7|31622.7|31641.1|31621.1|10
1641817860000|2022-01-10 12:31:00|31642.3|31622.3|31642.9|31622.9|31643.5|31623.5|31642.3|31622.3|10
1641817870000|2022-01-10 12:31:10|31643|31623|31641.6|31621.6|31644.7|31624.7|31641.6|31621.6|21
1641817880000|2022-01-10 12:31:20|31640.9|31620.9|31642.7|31622.7|31643.2|31623.2|31640.9|31620.9|18
1641817890000|2022-01-10 12:31:30|31642.9|31622.9|31642.5|31622.5|31643.3|31623.3|31642.3|31622.3|16
1641817900000|2022-01-10 12:31:40|31642.8|31622.8|31644.2|31624.2|31644.5|31624.5|31642.4|31622.4|21
1641817910000|2022-01-10 12:31:50|31643.5|31623.5|31643.4|31623.4|31643.6|31623.6|31643.1|31623.1|22
1641817920000|2022-01-10 12:32:00|31643|31623|31642.9|31622.9|31644.1|31624.1|31642.3|31622.3|13
1641817930000|2022-01-10 12:32:10|31642.6|31622.6|31643.4|31623.4|31644.7|31624.7|31642.6|31622.6|21
1641817940000|2022-01-10 12:32:20|31643.5|31623.5|31643.5|31623.5|31643.8|31623.8|31643.2|31623.2|9
1641817950000|2022-01-10 12:32:30|31645|31625|31645.3|31625.3|31646|31626|31643.4|31623.4|26
1641817960000|2022-01-10 12:32:40|31645.5|31625.5|31646.9|31626.9|31646.9|31626.9|31645|31625|26
1641817970000|2022-01-10 12:32:50|31647.3|31627.3|31648.7|31628.7|31650.1|31630.1|31646.4|31626.4|24
1641817980000|2022-01-10 12:33:00|31648.9|31628.9|31648.8|31628.8|31650|31630|31648.1|31628.1|26
1641817990000|2022-01-10 12:33:10|31649|31629|31650|31630|31651.8|31631.8|31648|31628|23
1641818000000|2022-01-10 12:33:20|31649.4|31629.4|31656.2|31636.2|31657.2|31637.2|31649.4|31629.4|28
1641818010000|2022-01-10 12:33:30|31656.4|31636.4|31655.5|31635.5|31657.3|31637.3|31655.5|31635.5|25
1641818020000|2022-01-10 12:33:40|31655.7|31635.7|31659.6|31639.6|31659.9|31639.9|31655.1|31635.1|23
1641818030000|2022-01-10 12:33:50|31658.9|31638.9|31662.6|31642.6|31665.6|31645.6|31658.9|31638.9|33
1641818040000|2022-01-10 12:34:00|31663.9|31643.9|31671.9|31651.9|31676.5|31656.5|31661|31641|34
1641818050000|2022-01-10 12:34:10|31669.8|31649.8|31666.5|31646.5|31669.9|31649.9|31664.9|31644.9|32
1641818060000|2022-01-10 12:34:20|31666|31646|31666.5|31646.5|31680.4|31648.4|31665.7|31630.4|29
1641818070000|2022-01-10 12:34:30|31666.6|31646.6|31660.9|31640.9|31679.2|31646.8|31660.8|31629.2|30
1641818080000|2022-01-10 12:34:40|31662|31642|31656.1|31636.1|31678.6|31642|31654.2|31626.2|30
1641818090000|2022-01-10 12:34:50|31656.2|31636.2|31656.7|31636.7|31657.6|31637.6|31655.1|31635.1|22
1641818100000|2022-01-10 12:35:00|31656.8|31636.8|31665.1|31645.1|31680|31646.9|31656.4|31630|29
1641818110000|2022-01-10 12:35:10|31666.6|31646.6|31665.5|31645.5|31666.6|31646.6|31662.2|31642.2|36
1641818120000|2022-01-10 12:35:20|31665.2|31645.2|31665.5|31645.5|31665.8|31645.8|31665.2|31645.2|12
1641818130000|2022-01-10 12:35:30|31665.6|31645.6|31664.7|31644.7|31665.9|31645.9|31663.8|31643.8|21
1641818140000|2022-01-10 12:35:40|31665.4|31645.4|31664.6|31644.6|31666|31646|31664.5|31644.5|23
1641818150000|2022-01-10 12:35:50|31665.1|31645.1|31661.6|31641.6|31665.2|31645.2|31661.4|31641.4|26
1641818160000|2022-01-10 12:36:00|31661.8|31641.8|31660|31640|31662.6|31642.6|31656.5|31636.5|30
1641818170000|2022-01-10 12:36:10|31659.9|31639.9|31661.3|31641.3|31661.3|31641.3|31658.1|31638.1|18
1641818180000|2022-01-10 12:36:20|31661.5|31641.5|31661.3|31641.3|31662.2|31642.2|31661|31641|17
1641818190000|2022-01-10 12:36:30|31661|31641|31663.4|31643.4|31663.8|31643.8|31660.7|31640.7|19
1641818200000|2022-01-10 12:36:40|31663.1|31643.1|31662|31642|31663.5|31643.5|31660.4|31640.4|24
1641818210000|2022-01-10 12:36:50|31662.3|31642.3|31662.2|31642.2|31662.3|31642.3|31661|31641|13
1641818220000|2022-01-10 12:37:00|31662|31642|31659.8|31639.8|31663.7|31643.7|31658.8|31638.8|22
1641818230000|2022-01-10 12:37:10|31659.6|31639.6|31661.3|31641.3|31661.8|31641.8|31659.4|31639.4|19
1641818240000|2022-01-10 12:37:20|31660.9|31640.9|31663.3|31643.3|31663.5|31643.5|31660.8|31640.8|22
1641818250000|2022-01-10 12:37:30|31662.5|31642.5|31662.6|31642.6|31664.2|31644.2|31662.2|31642.2|22
1641818260000|2022-01-10 12:37:40|31662.7|31642.7|31661.9|31641.9|31663.4|31643.4|31661.1|31641.1|24
1641818270000|2022-01-10 12:37:50|31663.1|31643.1|31661.6|31641.6|31663.4|31643.4|31661.5|31641.5|14
1641818280000|2022-01-10 12:38:00|31661.5|31641.5|31663.6|31643.6|31663.7|31643.7|31661.4|31641.4|18
1641818290000|2022-01-10 12:38:10|31663.4|31643.4|31664|31644|31665.4|31645.4|31663.4|31643.4|14
1641818300000|2022-01-10 12:38:20|31664.2|31644.2|31664.2|31644.2|31665.3|31645.3|31663.1|31643.1|26
1641818310000|2022-01-10 12:38:30|31664|31644|31660.5|31640.5|31664.9|31644.9|31660.4|31640.4|26
1641818320000|2022-01-10 12:38:40|31660.8|31640.8|31660.7|31640.7|31660.9|31640.9|31659.4|31639.4|24
1641818330000|2022-01-10 12:38:50|31660.6|31640.6|31660.7|31640.7|31661.4|31641.4|31660.2|31640.2|18
1641818340000|2022-01-10 12:39:00|31660.1|31640.1|31660|31640|31661|31641|31660|31640|16
1641818350000|2022-01-10 12:39:10|31659.9|31639.9|31658.7|31638.7|31661|31641|31658.7|31638.7|13
1641818360000|2022-01-10 12:39:20|31659.3|31639.3|31659.4|31639.4|31659.4|31639.4|31658.9|31638.9|9
1641818370000|2022-01-10 12:39:30|31659.3|31639.3|31656|31636|31659.7|31639.7|31655.3|31635.3|25
1641818380000|2022-01-10 12:39:40|31656.2|31636.2|31657.4|31637.4|31658.5|31638.5|31656.1|31636.1|26
1641818390000|2022-01-10 12:39:50|31657.2|31637.2|31659.5|31639.5|31659.5|31639.5|31654.2|31634.2|29
1641818400000|2022-01-10 12:40:00|31660.6|31640.6|31654.8|31634.8|31660.6|31640.6|31654.1|31634.1|28
1641818410000|2022-01-10 12:40:10|31655|31635|31655.5|31635.5|31656.3|31636.3|31653.2|31633.2|23
1641818420000|2022-01-10 12:40:20|31655.6|31635.6|31656.2|31636.2|31656.7|31636.7|31655.6|31635.6|16
1641818430000|2022-01-10 12:40:30|31656.3|31636.3|31657.5|31637.5|31658.6|31638.6|31655.9|31635.9|22
1641818440000|2022-01-10 12:40:40|31658.5|31638.5|31658.7|31638.7|31659.4|31639.4|31658.1|31638.1|21
1641818450000|2022-01-10 12:40:50|31659.2|31639.2|31658.6|31638.6|31659.9|31639.9|31657.4|31637.4|30
1641818460000|2022-01-10 12:41:00|31658.1|31638.1|31660|31640|31660.9|31640.9|31658.1|31638.1|26
1641818470000|2022-01-10 12:41:10|31660.3|31640.3|31659.9|31639.9|31660.7|31640.7|31659.6|31639.6|20
1641818480000|2022-01-10 12:41:20|31660|31640|31660.2|31640.2|31660.5|31640.5|31659.8|31639.8|13
1641818490000|2022-01-10 12:41:30|31659.8|31639.8|31661|31641|31665.7|31645.7|31659.4|31639.4|20
1641818500000|2022-01-10 12:41:40|31660.8|31640.8|31660.3|31640.3|31661.7|31641.7|31660.3|31640.3|20
1641818510000|2022-01-10 12:41:50|31659.8|31639.8|31660|31640|31661.2|31641.2|31659.5|31639.5|27
1641818520000|2022-01-10 12:42:00|31661.5|31641.5|31660|31640|31661.7|31641.7|31659.7|31639.7|26
1641818530000|2022-01-10 12:42:10|31659.8|31639.8|31661.9|31641.9|31662.8|31642.8|31659.6|31639.6|28
1641818540000|2022-01-10 12:42:20|31662.1|31642.1|31662|31642|31665.2|31645.2|31660.7|31640.7|29
1641818550000|2022-01-10 12:42:30|31661.6|31641.6|31667.6|31647.6|31667.6|31647.6|31661.6|31641.6|28
1641818560000|2022-01-10 12:42:40|31665.6|31645.6|31666.5|31646.5|31666.8|31646.8|31664.8|31644.8|24
1641818570000|2022-01-10 12:42:50|31666.6|31646.6|31667.8|31647.8|31668.7|31648.7|31666.6|31646.6|23
1641818580000|2022-01-10 12:43:00|31668.1|31648.1|31674.2|31654.2|31676.2|31656.2|31667.6|31647.6|26
1641818590000|2022-01-10 12:43:10|31673.3|31653.3|31671.9|31651.9|31673.3|31653.3|31670.9|31650.9|23
1641818600000|2022-01-10 12:43:20|31672.3|31652.3|31671.2|31651.2|31672.3|31652.3|31667.8|31647.8|29
1641818610000|2022-01-10 12:43:30|31670.6|31650.6|31670|31650|31671.7|31651.7|31666.9|31646.9|30
1641818620000|2022-01-10 12:43:40|31669.8|31649.8|31672.4|31652.4|31672.7|31652.7|31669|31649|33
1641818630000|2022-01-10 12:43:50|31672.7|31652.7|31673.6|31653.6|31674.9|31654.9|31671.4|31651.4|24
1641818640000|2022-01-10 12:44:00|31674.9|31654.9|31674.3|31654.3|31675.2|31655.2|31672.9|31652.9|30
1641818650000|2022-01-10 12:44:10|31674|31654|31676.2|31656.2|31676.3|31656.3|31673.2|31653.2|31
1641818660000|2022-01-10 12:44:20|31676.1|31656.1|31675.4|31655.4|31676.2|31656.2|31674|31654|24
1641818670000|2022-01-10 12:44:30|31675.5|31655.5|31674.4|31654.4|31675.5|31655.5|31673.1|31653.1|21
1641818680000|2022-01-10 12:44:40|31674.2|31654.2|31673.7|31653.7|31675.5|31655.5|31673.5|31653.5|21
1641818690000|2022-01-10 12:44:50|31672.9|31652.9|31673.8|31653.8|31675.2|31655.2|31672.7|31652.7|29
1641818700000|2022-01-10 12:45:00|31674.2|31654.2|31672.7|31652.7|31674.4|31654.4|31671.5|31651.5|27
1641818710000|2022-01-10 12:45:10|31672.9|31652.9|31673|31653|31674.1|31654.1|31671|31651|26
1641818720000|2022-01-10 12:45:20|31673.8|31653.8|31673.3|31653.3|31673.8|31653.8|31672.4|31652.4|26
1641818730000|2022-01-10 12:45:30|31673.1|31653.1|31671.3|31651.3|31673.1|31653.1|31669.2|31649.2|23
1641818740000|2022-01-10 12:45:40|31670.8|31650.8|31670.2|31650.2|31671.8|31651.8|31669.9|31649.9|27
1641818750000|2022-01-10 12:45:50|31670|31650|31670.6|31650.6|31671.5|31651.5|31669.2|31649.2|25
1641818760000|2022-01-10 12:46:00|31670.5|31650.5|31670.1|31650.1|31671.2|31651.2|31670.1|31650.1|13
1641818770000|2022-01-10 12:46:10|31669.3|31649.3|31670|31650|31670.7|31650.7|31668.9|31648.9|18
1641818780000|2022-01-10 12:46:20|31669.7|31649.7|31674.6|31654.6|31675.8|31655.8|31669.7|31649.7|27
1641818790000|2022-01-10 12:46:30|31674.1|31654.1|31675.2|31655.2|31676.7|31656.7|31673.7|31653.7|27
1641818800000|2022-01-10 12:46:40|31676|31656|31674.6|31654.6|31676|31656|31674.6|31654.6|10
1641818810000|2022-01-10 12:46:50|31674.8|31654.8|31676.5|31656.5|31676.5|31656.5|31674.8|31654.8|17
1641818820000|2022-01-10 12:47:00|31675.6|31655.6|31674.3|31654.3|31676.2|31656.2|31673.8|31653.8|26
1641818830000|2022-01-10 12:47:10|31674.1|31654.1|31675.3|31655.3|31676.4|31656.4|31673.7|31653.7|15
1641818840000|2022-01-10 12:47:20|31675.2|31655.2|31676.3|31656.3|31676.6|31656.6|31674.7|31654.7|28
1641818850000|2022-01-10 12:47:30|31676|31656|31675.1|31655.1|31676.7|31656.7|31675.1|31655.1|20
1641818860000|2022-01-10 12:47:40|31675.2|31655.2|31675.7|31655.7|31675.8|31655.8|31672.1|31652.1|26
1641818870000|2022-01-10 12:47:50|31675.6|31655.6|31675|31655|31676.6|31656.6|31674.8|31654.8|26
1641818880000|2022-01-10 12:48:00|31674.9|31654.9|31676.8|31656.8|31677.4|31657.4|31674.9|31654.9|27
1641818890000|2022-01-10 12:48:10|31676.6|31656.6|31678.9|31658.9|31679.6|31659.6|31674|31654|22
1641818900000|2022-01-10 12:48:20|31679|31659|31685.7|31665.7|31685.7|31665.7|31679|31659|30
1641818910000|2022-01-10 12:48:30|31685.8|31665.8|31687.1|31667.1|31689.5|31669.5|31685.3|31665.3|25
1641818920000|2022-01-10 12:48:40|31686.9|31666.9|31691.7|31671.7|31691.8|31671.8|31686.9|31666.9|24
1641818930000|2022-01-10 12:48:50|31691.4|31671.4|31686.7|31666.7|31692.1|31672.1|31686.7|31666.7|21
1641818940000|2022-01-10 12:49:00|31686.6|31666.6|31689.4|31669.4|31689.8|31669.8|31686.6|31666.6|17
1641818950000|2022-01-10 12:49:10|31689.6|31669.6|31693.6|31673.6|31694.3|31674.3|31689|31669|24
1641818960000|2022-01-10 12:49:20|31693.9|31673.9|31693.5|31673.5|31695.2|31675.2|31693.4|31673.4|27
1641818970000|2022-01-10 12:49:30|31693.7|31673.7|31694|31674|31694.6|31674.6|31693.3|31673.3|22
1641818980000|2022-01-10 12:49:40|31693.9|31673.9|31690.4|31670.4|31696|31676|31690.1|31670.1|31
1641818990000|2022-01-10 12:49:50|31690.5|31670.5|31693.4|31673.4|31693.4|31673.4|31688.3|31668.3|28
1641819000000|2022-01-10 12:50:00|31693.9|31673.9|31692|31672|31693.9|31673.9|31691.8|31671.8|32
1641819010000|2022-01-10 12:50:10|31692.1|31672.1|31690.9|31670.9|31692.2|31672.2|31690.9|31670.9|26
1641819020000|2022-01-10 12:50:20|31691.6|31671.6|31688.3|31668.3|31691.8|31671.8|31688.3|31668.3|32
1641819030000|2022-01-10 12:50:30|31688.2|31668.2|31687.9|31667.9|31689.5|31669.5|31687.1|31667.1|39
1641819040000|2022-01-10 12:50:40|31688.9|31668.9|31688.2|31668.2|31689.3|31669.3|31687.9|31667.9|34
1641819050000|2022-01-10 12:50:50|31687.4|31667.4|31687|31667|31688.9|31668.9|31687|31667|33
1641819060000|2022-01-10 12:51:00|31686.9|31666.9|31686.9|31666.9|31687.5|31667.5|31686.5|31666.5|17
1641819070000|2022-01-10 12:51:10|31686.8|31666.8|31688.1|31668.1|31689.4|31669.4|31686.2|31666.2|25
1641819080000|2022-01-10 12:51:20|31687.7|31667.7|31688.9|31668.9|31689|31669|31687.3|31667.3|20
1641819090000|2022-01-10 12:51:30|31688.7|31668.7|31685.8|31665.8|31689.6|31669.6|31685.5|31665.5|26
1641819100000|2022-01-10 12:51:40|31685.6|31665.6|31685.8|31665.8|31687.1|31667.1|31684.8|31664.8|17
1641819110000|2022-01-10 12:51:50|31686.1|31666.1|31685.6|31665.6|31686.2|31666.2|31685.5|31665.5|14
1641819120000|2022-01-10 12:52:00|31685.7|31665.7|31685.5|31665.5|31686.1|31666.1|31685.5|31665.5|11
1641819130000|2022-01-10 12:52:10|31683|31663|31683.3|31663.3|31684|31664|31681.3|31661.3|22
1641819140000|2022-01-10 12:52:20|31683.5|31663.5|31683.5|31663.5|31684.3|31664.3|31683|31663|19
1641819150000|2022-01-10 12:52:30|31682.3|31662.3|31682.9|31662.9|31683.1|31663.1|31681|31661|24
1641819160000|2022-01-10 12:52:40|31683.3|31663.3|31685.4|31665.4|31687.3|31667.3|31682.3|31662.3|22
1641819170000|2022-01-10 12:52:50|31686.2|31666.2|31687.6|31667.6|31687.8|31667.8|31684.9|31664.9|28
1641819180000|2022-01-10 12:53:00|31687.8|31667.8|31686.1|31666.1|31687.9|31667.9|31685.6|31665.6|29
1641819190000|2022-01-10 12:53:10|31686.7|31666.7|31683.3|31663.3|31686.7|31666.7|31683.3|31663.3|17
1641819200000|2022-01-10 12:53:20|31683.5|31663.5|31684.1|31664.1|31684.2|31664.2|31682.1|31662.1|23
1641819210000|2022-01-10 12:53:30|31684.3|31664.3|31685.1|31665.1|31685.2|31665.2|31684.2|31664.2|15
1641819220000|2022-01-10 12:53:40|31684.7|31664.7|31685|31665|31686.1|31666.1|31684.7|31664.7|16
1641819230000|2022-01-10 12:53:50|31685.7|31665.7|31693.5|31673.5|31693.5|31673.5|31684.9|31664.9|17
1641819240000|2022-01-10 12:54:00|31691.8|31671.8|31697.8|31677.8|31699.9|31679.9|31690.8|31670.8|34
1641819250000|2022-01-10 12:54:10|31696.2|31676.2|31699.7|31679.7|31700.7|31680.7|31695.4|31675.4|30
1641819260000|2022-01-10 12:54:20|31699.3|31679.3|31703.3|31683.3|31704|31684|31699.1|31679.1|29
1641819270000|2022-01-10 12:54:30|31703.1|31683.1|31717.4|31697.4|31717.4|31697.4|31699.1|31679.1|33
1641819280000|2022-01-10 12:54:40|31718|31698|31715.1|31695.1|31718|31698|31715.1|31695.1|27
1641819290000|2022-01-10 12:54:50|31715.6|31695.6|31715.4|31695.4|31716.5|31696.5|31713.6|31693.6|29
1641819300000|2022-01-10 12:55:00|31715.6|31695.6|31697.9|31677.9|31716.1|31696.1|31697.5|31677.5|31
1641819310000|2022-01-10 12:55:10|31698.3|31678.3|31693.8|31673.8|31699.3|31679.3|31689|31669|36
1641819320000|2022-01-10 12:55:20|31693.2|31673.2|31692.1|31672.1|31696.4|31676.4|31692|31672|33
1641819330000|2022-01-10 12:55:30|31692.5|31672.5|31684.8|31664.8|31697|31677|31684.3|31664.3|30
1641819340000|2022-01-10 12:55:40|31684.3|31664.3|31675.8|31655.8|31684.8|31664.8|31674.2|31654.2|35
1641819350000|2022-01-10 12:55:50|31677.6|31657.6|31676.3|31656.3|31682.1|31662.1|31675.4|31655.4|39
1641819360000|2022-01-10 12:56:00|31676.4|31656.4|31678.4|31658.4|31679.7|31659.7|31676.4|31656.4|30
1641819370000|2022-01-10 12:56:10|31678|31658|31676.7|31656.7|31679.4|31659.4|31676.7|31656.7|31
1641819380000|2022-01-10 12:56:20|31676.5|31656.5|31678.3|31658.3|31678.3|31658.3|31676.2|31656.2|22
1641819390000|2022-01-10 12:56:30|31678.1|31658.1|31676.6|31656.6|31678.3|31658.3|31676.5|31656.5|24
1641819400000|2022-01-10 12:56:40|31677.1|31657.1|31677.9|31657.9|31679.5|31659.5|31676.1|31656.1|28
1641819410000|2022-01-10 12:56:50|31677.7|31657.7|31680.6|31660.6|31680.6|31660.6|31677.7|31657.7|28
1641819420000|2022-01-10 12:57:00|31680.4|31660.4|31678.9|31658.9|31680.4|31660.4|31678.9|31658.9|22
1641819430000|2022-01-10 12:57:10|31679|31659|31680.7|31660.7|31680.7|31660.7|31675.3|31655.3|28
1641819440000|2022-01-10 12:57:20|31680.3|31660.3|31682.1|31662.1|31682.1|31662.1|31677.3|31657.3|28
1641819450000|2022-01-10 12:57:30|31682.5|31662.5|31683.9|31663.9|31684.9|31664.9|31681|31661|35
1641819460000|2022-01-10 12:57:40|31683.4|31663.4|31684.1|31664.1|31684.9|31664.9|31683.4|31663.4|28
1641819470000|2022-01-10 12:57:50|31684.2|31664.2|31684.6|31664.6|31684.8|31664.8|31683.4|31663.4|29
1641819480000|2022-01-10 12:58:00|31684.5|31664.5|31689|31669|31690.5|31670.5|31684.4|31664.4|29
1641819490000|2022-01-10 12:58:10|31687|31667|31686|31666|31687|31667|31684.7|31664.7|31
1641819500000|2022-01-10 12:58:20|31686.1|31666.1|31688.8|31668.8|31690.2|31670.2|31685.7|31665.7|28
1641819510000|2022-01-10 12:58:30|31688.9|31668.9|31683.1|31663.1|31689.5|31669.5|31681.3|31661.3|25
1641819520000|2022-01-10 12:58:40|31682.8|31662.8|31681.9|31661.9|31682.9|31662.9|31680.6|31660.6|31
1641819530000|2022-01-10 12:58:50|31681.5|31661.5|31681.1|31661.1|31682.5|31662.5|31680.3|31660.3|30
1641819540000|2022-01-10 12:59:00|31680.5|31660.5|31678|31658|31680.5|31660.5|31676|31656|30
1641819550000|2022-01-10 12:59:10|31677.7|31657.7|31678.3|31658.3|31679.8|31659.8|31676.6|31656.6|32
1641819560000|2022-01-10 12:59:20|31677.6|31657.6|31679.1|31659.1|31679.5|31659.5|31677.6|31657.6|23
1641819570000|2022-01-10 12:59:30|31679.3|31659.3|31676.3|31656.3|31679.5|31659.5|31672.4|31652.4|25
1641819580000|2022-01-10 12:59:40|31676|31656|31673.5|31653.5|31677|31657|31667.8|31647.8|38
1641819590000|2022-01-10 12:59:50|31673.9|31653.9|31673.1|31653.1|31675.4|31655.4|31672.7|31652.7|29
1641819600000|2022-01-10 13:00:00|31674|31654|31676.2|31656.2|31676.4|31656.4|31673.8|31653.8|28
1641819610000|2022-01-10 13:00:10|31676|31656|31671.6|31651.6|31676.4|31656.4|31669.9|31649.9|31
1641819620000|2022-01-10 13:00:20|31671.3|31651.3|31673.8|31653.8|31673.8|31653.8|31670.5|31650.5|19
1641819630000|2022-01-10 13:00:30|31673.2|31653.2|31673.3|31653.3|31673.3|31653.3|31670.1|31650.1|27
1641819640000|2022-01-10 13:00:40|31673.4|31653.4|31676.8|31656.8|31677.9|31657.9|31672.7|31652.7|29
1641819650000|2022-01-10 13:00:50|31677.1|31657.1|31676.2|31656.2|31677.8|31657.8|31676|31656|21
1641819660000|2022-01-10 13:01:00|31676.6|31656.6|31677.2|31657.2|31678.1|31658.1|31675.5|31655.5|26
1641819670000|2022-01-10 13:01:10|31676.5|31656.5|31674.3|31654.3|31676.6|31656.6|31673.1|31653.1|30
1641819680000|2022-01-10 13:01:20|31674.1|31654.1|31674.6|31654.6|31675.5|31655.5|31673.5|31653.5|22
1641819690000|2022-01-10 13:01:30|31674.7|31654.7|31674.6|31654.6|31675.8|31655.8|31674.2|31654.2|18
1641819700000|2022-01-10 13:01:40|31674.4|31654.4|31674.3|31654.3|31674.9|31654.9|31671.7|31651.7|26
1641819710000|2022-01-10 13:01:50|31674.2|31654.2|31678.2|31658.2|31679.6|31659.6|31674.2|31654.2|27
1641819720000|2022-01-10 13:02:00|31679.6|31659.6|31680.2|31660.2|31682.8|31662.8|31677.7|31657.7|31
1641819730000|2022-01-10 13:02:10|31680.3|31660.3|31678.7|31658.7|31680.3|31660.3|31676.9|31656.9|29
1641819740000|2022-01-10 13:02:20|31678.5|31658.5|31679.3|31659.3|31680.4|31660.4|31678.5|31658.5|21
1641819750000|2022-01-10 13:02:30|31679.2|31659.2|31686.6|31666.6|31687|31667|31677.7|31657.7|25
1641819760000|2022-01-10 13:02:40|31685.1|31665.1|31680.8|31660.8|31690.4|31670.4|31680.8|31660.8|26
1641819770000|2022-01-10 13:02:50|31680.1|31660.1|31686.6|31666.6|31687.1|31667.1|31680.1|31660.1|32
1641819780000|2022-01-10 13:03:00|31685.9|31665.9|31683.6|31663.6|31686.1|31666.1|31682.1|31662.1|25
1641819790000|2022-01-10 13:03:10|31683.5|31663.5|31689.7|31669.7|31690.2|31670.2|31682.7|31662.7|31
1641819800000|2022-01-10 13:03:20|31689.8|31669.8|31691|31671|31691.4|31671.4|31689.6|31669.6|20
1641819810000|2022-01-10 13:03:30|31690.7|31670.7|31682.7|31662.7|31691.3|31671.3|31682.4|31662.4|29
1641819820000|2022-01-10 13:03:40|31683|31663|31681.4|31661.4|31683|31663|31681.1|31661.1|25
1641819830000|2022-01-10 13:03:50|31681.3|31661.3|31680|31660|31681.5|31661.5|31679.9|31659.9|24
1641819840000|2022-01-10 13:04:00|31679.8|31659.8|31681.1|31661.1|31681.8|31661.8|31679.3|31659.3|27
1641819850000|2022-01-10 13:04:10|31680.9|31660.9|31682.4|31662.4|31683.1|31663.1|31680.9|31660.9|28
1641819860000|2022-01-10 13:04:20|31682.5|31662.5|31690.9|31670.9|31691.5|31671.5|31681.7|31661.7|24
1641819870000|2022-01-10 13:04:30|31691.3|31671.3|31690.2|31670.2|31692|31672|31684.5|31664.5|16
1641819880000|2022-01-10 13:04:40|31691.6|31671.6|31689.1|31669.1|31692|31672|31688.2|31668.2|29
1641819890000|2022-01-10 13:04:50|31688.5|31668.5|31690.8|31670.8|31690.9|31670.9|31688.3|31668.3|21
1641819900000|2022-01-10 13:05:00|31689.9|31669.9|31688.3|31668.3|31690.8|31670.8|31688.1|31668.1|27
1641819910000|2022-01-10 13:05:10|31688.5|31668.5|31688.5|31668.5|31689.6|31669.6|31677.6|31657.6|30
1641819920000|2022-01-10 13:05:20|31689.4|31669.4|31686.8|31666.8|31689.4|31669.4|31685.5|31665.5|28
1641819930000|2022-01-10 13:05:30|31686.9|31666.9|31676.6|31656.6|31686.9|31666.9|31675|31655|29
1641819940000|2022-01-10 13:05:40|31676.4|31656.4|31679.2|31659.2|31679.8|31659.8|31676.4|31656.4|26
1641819950000|2022-01-10 13:05:50|31678.9|31658.9|31677.7|31657.7|31679.7|31659.7|31677.6|31657.6|20
1641819960000|2022-01-10 13:06:00|31677.5|31657.5|31677.3|31657.3|31679|31659|31671.6|31651.6|28
1641819970000|2022-01-10 13:06:10|31677.9|31657.9|31679.7|31659.7|31679.7|31659.7|31676.6|31656.6|22
1641819980000|2022-01-10 13:06:20|31679.5|31659.5|31679.9|31659.9|31680.7|31660.7|31679.5|31659.5|23
1641819990000|2022-01-10 13:06:30|31679.7|31659.7|31681.2|31661.2|31683|31663|31679.7|31659.7|32
1641820000000|2022-01-10 13:06:40|31681.3|31661.3|31680.9|31660.9|31681.5|31661.5|31678.8|31658.8|28
1641820010000|2022-01-10 13:06:50|31681.1|31661.1|31680.8|31660.8|31681.4|31661.4|31680.7|31660.7|22
1641820020000|2022-01-10 13:07:00|31680.9|31660.9|31681.7|31661.7|31681.7|31661.7|31680.7|31660.7|18
1641820030000|2022-01-10 13:07:10|31681.8|31661.8|31682.2|31662.2|31682.3|31662.3|31681.5|31661.5|17
1641820040000|2022-01-10 13:07:20|31682.1|31662.1|31682.3|31662.3|31682.7|31662.7|31681.1|31661.1|26
1641820050000|2022-01-10 13:07:30|31681.6|31661.6|31681.4|31661.4|31682.2|31662.2|31681|31661|19
1641820060000|2022-01-10 13:07:40|31681.6|31661.6|31682.5|31662.5|31683|31663|31681.2|31661.2|19
1641820070000|2022-01-10 13:07:50|31682.3|31662.3|31680.3|31660.3|31682.4|31662.4|31680.1|31660.1|22
1641820080000|2022-01-10 13:08:00|31680.4|31660.4|31681.9|31661.9|31682.3|31662.3|31679.5|31659.5|26
1641820090000|2022-01-10 13:08:10|31681.8|31661.8|31682.8|31662.8|31682.8|31662.8|31681.3|31661.3|20
1641820100000|2022-01-10 13:08:20|31683.1|31663.1|31682|31662|31683.5|31663.5|31682|31662|22
1641820110000|2022-01-10 13:08:30|31682.3|31662.3|31676.5|31656.5|31682.3|31662.3|31674.9|31654.9|24
1641820120000|2022-01-10 13:08:40|31675.9|31655.9|31675.5|31655.5|31677.3|31657.3|31675|31655|25
1641820130000|2022-01-10 13:08:50|31675.6|31655.6|31676.9|31656.9|31677|31657|31674.6|31654.6|24
1641820140000|2022-01-10 13:09:00|31676.7|31656.7|31675.3|31655.3|31677|31657|31671.9|31651.9|26
1641820150000|2022-01-10 13:09:10|31675.4|31655.4|31676.2|31656.2|31676.7|31656.7|31674.3|31654.3|26
1641820160000|2022-01-10 13:09:20|31676.1|31656.1|31677.3|31657.3|31678.3|31658.3|31675.8|31655.8|29
1641820170000|2022-01-10 13:09:30|31677.1|31657.1|31679.2|31659.2|31679.2|31659.2|31676.7|31656.7|22
1641820180000|2022-01-10 13:09:40|31678.6|31658.6|31678.2|31658.2|31679.4|31659.4|31677.7|31657.7|17
1641820190000|2022-01-10 13:09:50|31677.6|31657.6|31677.2|31657.2|31678.8|31658.8|31677.1|31657.1|10
1641820200000|2022-01-10 13:10:00|31677.3|31657.3|31674.3|31654.3|31678|31658|31670.5|31650.5|32
1641820210000|2022-01-10 13:10:10|31674.7|31654.7|31675.7|31655.7|31675.8|31655.8|31673.3|31653.3|19
1641820220000|2022-01-10 13:10:20|31675.9|31655.9|31674.1|31654.1|31675.9|31655.9|31673.9|31653.9|18
1641820230000|2022-01-10 13:10:30|31674|31654|31675.6|31655.6|31676.1|31656.1|31674|31654|16
1641820240000|2022-01-10 13:10:40|31675.3|31655.3|31675|31655|31676|31656|31674.6|31654.6|16
1641820250000|2022-01-10 13:10:50|31675.1|31655.1|31676.1|31656.1|31676.1|31656.1|31672.7|31652.7|26
1641820260000|2022-01-10 13:11:00|31675|31655|31672.5|31652.5|31675.7|31655.7|31672.5|31652.5|26
1641820270000|2022-01-10 13:11:10|31672|31652|31673.6|31653.6|31674|31654|31671.8|31651.8|18
1641820280000|2022-01-10 13:11:20|31673.3|31653.3|31676.3|31656.3|31676.5|31656.5|31673.3|31653.3|25
1641820290000|2022-01-10 13:11:30|31676.1|31656.1|31674.6|31654.6|31676.1|31656.1|31674.6|31654.6|24
1641820300000|2022-01-10 13:11:40|31674.5|31654.5|31675.9|31655.9|31676.3|31656.3|31674.2|31654.2|19
1641820310000|2022-01-10 13:11:50|31676|31656|31676.2|31656.2|31676.4|31656.4|31674.7|31654.7|20
1641820320000|2022-01-10 13:12:00|31676.1|31656.1|31678|31658|31678|31658|31675.5|31655.5|16
1641820330000|2022-01-10 13:12:10|31677.8|31657.8|31677.4|31657.4|31678.3|31658.3|31676.6|31656.6|17
1641820340000|2022-01-10 13:12:20|31677.5|31657.5|31678.5|31658.5|31679.1|31659.1|31677.3|31657.3|22
1641820350000|2022-01-10 13:12:30|31678.2|31658.2|31681.4|31661.4|31681.8|31661.8|31677.9|31657.9|27
1641820360000|2022-01-10 13:12:40|31681.1|31661.1|31681.6|31661.6|31681.7|31661.7|31680.7|31660.7|22
1641820370000|2022-01-10 13:12:50|31681.2|31661.2|31678.6|31658.6|31681.5|31661.5|31678.4|31658.4|21
1641820380000|2022-01-10 13:13:00|31678.5|31658.5|31684.9|31664.9|31685|31665|31678.5|31658.5|28
1641820390000|2022-01-10 13:13:10|31684.8|31664.8|31685.4|31665.4|31685.8|31665.8|31684.3|31664.3|26
1641820400000|2022-01-10 13:13:20|31685.5|31665.5|31684.1|31664.1|31686.1|31666.1|31683.9|31663.9|28
1641820410000|2022-01-10 13:13:30|31683.9|31663.9|31686.2|31666.2|31687|31667|31683.5|31663.5|19
1641820420000|2022-01-10 13:13:40|31685.8|31665.8|31684.1|31664.1|31685.8|31665.8|31682.7|31662.7|25
1641820430000|2022-01-10 13:13:50|31683.8|31663.8|31681.3|31661.3|31684.4|31664.4|31681.3|31661.3|18
1641820440000|2022-01-10 13:14:00|31682.9|31662.9|31681.9|31661.9|31683.3|31663.3|31681.1|31661.1|18
1641820450000|2022-01-10 13:14:10|31681.8|31661.8|31681|31661|31682.1|31662.1|31680.5|31660.5|18
1641820460000|2022-01-10 13:14:20|31681.1|31661.1|31679.2|31659.2|31681.2|31661.2|31679.1|31659.1|12
1641820470000|2022-01-10 13:14:30|31678.7|31658.7|31680.1|31660.1|31680.1|31660.1|31676.2|31656.2|16
1641820480000|2022-01-10 13:14:40|31679.6|31659.6|31677.6|31657.6|31680|31660|31677.6|31657.6|15
1641820490000|2022-01-10 13:14:50|31677.8|31657.8|31678.7|31658.7|31679.7|31659.7|31677.6|31657.6|17
1641820500000|2022-01-10 13:15:00|31679.1|31659.1|31679|31659|31680|31660|31677.4|31657.4|20
1641820510000|2022-01-10 13:15:10|31679.2|31659.2|31679.1|31659.1|31679.5|31659.5|31678.6|31658.6|11
1641820520000|2022-01-10 13:15:20|31679.2|31659.2|31677|31657|31679.4|31659.4|31677|31657|26
1641820530000|2022-01-10 13:15:30|31677.4|31657.4|31674.2|31654.2|31677.4|31657.4|31673|31653|27
1641820540000|2022-01-10 13:15:40|31674.6|31654.6|31672.4|31652.4|31674.6|31654.6|31671.7|31651.7|24
1641820550000|2022-01-10 13:15:50|31672.7|31652.7|31674.6|31654.6|31675.9|31655.9|31672.3|31652.3|24
1641820560000|2022-01-10 13:16:00|31674.1|31654.1|31677.4|31657.4|31677.9|31657.9|31674.1|31654.1|20
1641820570000|2022-01-10 13:16:10|31677.1|31657.1|31670.9|31650.9|31677.1|31657.1|31670.9|31650.9|26
1641820580000|2022-01-10 13:16:20|31671.7|31651.7|31670.5|31650.5|31672.7|31652.7|31670.5|31650.5|28
1641820590000|2022-01-10 13:16:30|31670.4|31650.4|31670.6|31650.6|31673.5|31653.5|31669.1|31649.1|27
1641820600000|2022-01-10 13:16:40|31669.7|31649.7|31668.2|31648.2|31671.2|31651.2|31666.7|31646.7|29
1641820610000|2022-01-10 13:16:50|31667.9|31647.9|31667.4|31647.4|31669.3|31649.3|31664.9|31644.9|25
1641820620000|2022-01-10 13:17:00|31669.2|31649.2|31675.7|31655.7|31675.7|31655.7|31666.6|31646.6|32
1641820630000|2022-01-10 13:17:10|31674.5|31654.5|31675.1|31655.1|31675.9|31655.9|31673.8|31653.8|27
1641820640000|2022-01-10 13:17:20|31674.9|31654.9|31671.2|31651.2|31675|31655|31670.4|31650.4|26
1641820650000|2022-01-10 13:17:30|31670.5|31650.5|31670.2|31650.2|31673.5|31653.5|31669.2|31649.2|28
1641820660000|2022-01-10 13:17:40|31670.1|31650.1|31671.4|31651.4|31672|31652|31669.9|31649.9|27
1641820670000|2022-01-10 13:17:50|31671.5|31651.5|31669.1|31649.1|31671.7|31651.7|31668.4|31648.4|20
1641820680000|2022-01-10 13:18:00|31669.2|31649.2|31668.1|31648.1|31670.1|31650.1|31666.7|31646.7|21
1641820690000|2022-01-10 13:18:10|31667.6|31647.6|31663.4|31643.4|31667.9|31647.9|31663.3|31643.3|25
1641820700000|2022-01-10 13:18:20|31663.3|31643.3|31661.9|31641.9|31666.3|31646.3|31660.9|31640.9|24
1641820710000|2022-01-10 13:18:30|31662.1|31642.1|31664.6|31644.6|31665.4|31645.4|31661.7|31641.7|22
1641820720000|2022-01-10 13:18:40|31664.1|31644.1|31661.5|31641.5|31664.6|31644.6|31660.7|31640.7|27
1641820730000|2022-01-10 13:18:50|31661.2|31641.2|31661.1|31641.1|31663.2|31643.2|31659.7|31639.7|28
1641820740000|2022-01-10 13:19:00|31661|31641|31660.9|31640.9|31662.1|31642.1|31660.2|31640.2|24
1641820750000|2022-01-10 13:19:10|31660.7|31640.7|31661|31641|31662|31642|31660.7|31640.7|25
1641820760000|2022-01-10 13:19:20|31661.6|31641.6|31660.6|31640.6|31662.4|31642.4|31658.9|31638.9|25
1641820770000|2022-01-10 13:19:30|31661.2|31641.2|31662.5|31642.5|31663.4|31643.4|31661|31641|18
1641820780000|2022-01-10 13:19:40|31662.3|31642.3|31662.6|31642.6|31663.4|31643.4|31662.1|31642.1|15
1641820790000|2022-01-10 13:19:50|31662.3|31642.3|31662.3|31642.3|31662.5|31642.5|31662.1|31642.1|7
1641820800000|2022-01-10 13:20:00|31662.5|31642.5|31661|31641|31662.7|31642.7|31660.6|31640.6|26
1641820810000|2022-01-10 13:20:10|31660.7|31640.7|31659.8|31639.8|31660.7|31640.7|31658.7|31638.7|25
1641820820000|2022-01-10 13:20:20|31659.7|31639.7|31660.3|31640.3|31660.3|31640.3|31658.9|31638.9|17
1641820830000|2022-01-10 13:20:30|31660.2|31640.2|31661|31641|31661.3|31641.3|31660.2|31640.2|13
1641820840000|2022-01-10 13:20:40|31660.9|31640.9|31661.9|31641.9|31662|31642|31660.9|31640.9|9
1641820850000|2022-01-10 13:20:50|31660.3|31640.3|31660|31640|31660.9|31640.9|31659.7|31639.7|23
1641820860000|2022-01-10 13:21:00|31659.9|31639.9|31657.9|31637.9|31660|31640|31657.9|31637.9|12
1641820870000|2022-01-10 13:21:10|31657.4|31637.4|31659|31639|31659|31639|31657.4|31637.4|4
1641820880000|2022-01-10 13:21:20|31659.1|31639.1|31660.9|31640.9|31660.9|31640.9|31659|31639|14
1641820890000|2022-01-10 13:21:30|31661.1|31641.1|31662.5|31642.5|31662.6|31642.6|31661.1|31641.1|10
1641820900000|2022-01-10 13:21:40|31662.6|31642.6|31662.2|31642.2|31662.7|31642.7|31662.2|31642.2|9
1641820910000|2022-01-10 13:21:50|31662.3|31642.3|31662.5|31642.5|31662.6|31642.6|31662.3|31642.3|11
1641820920000|2022-01-10 13:22:00|31662.4|31642.4|31663|31643|31663.5|31643.5|31662.3|31642.3|16
1641820930000|2022-01-10 13:22:10|31662.8|31642.8|31663.3|31643.3|31663.7|31643.7|31662.4|31642.4|21
1641820940000|2022-01-10 13:22:20|31663.2|31643.2|31663.4|31643.4|31664.2|31644.2|31663.1|31643.1|17
1641820950000|2022-01-10 13:22:30|31663.2|31643.2|31664.6|31644.6|31665.8|31645.8|31662.9|31642.9|15
1641820960000|2022-01-10 13:22:40|31664.4|31644.4|31664.1|31644.1|31664.4|31644.4|31664|31644|11
1641820970000|2022-01-10 13:22:50|31664.3|31644.3|31663.7|31643.7|31664.3|31644.3|31662.5|31642.5|26
1641820980000|2022-01-10 13:23:00|31663.6|31643.6|31664.8|31644.8|31664.9|31644.9|31663.2|31643.2|14
1641820990000|2022-01-10 13:23:10|31664.9|31644.9|31665.8|31645.8|31665.8|31645.8|31664.9|31644.9|11
1641821000000|2022-01-10 13:23:20|31665.9|31645.9|31666|31646|31666.2|31646.2|31665.8|31645.8|11
1641821010000|2022-01-10 13:23:30|31666.1|31646.1|31667.6|31647.6|31669|31649|31665.8|31645.8|20
1641821020000|2022-01-10 13:23:40|31667.4|31647.4|31666.3|31646.3|31667.5|31647.5|31666|31646|25
1641821030000|2022-01-10 13:23:50|31666.6|31646.6|31667.8|31647.8|31670|31650|31666.5|31646.5|24
1641821040000|2022-01-10 13:24:00|31667.7|31647.7|31667.7|31647.7|31667.7|31647.7|31665.8|31645.8|23
1641821050000|2022-01-10 13:24:10|31667.4|31647.4|31669.3|31649.3|31669.5|31649.5|31666.8|31646.8|17
1641821060000|2022-01-10 13:24:20|31669.1|31649.1|31669|31649|31669.6|31649.6|31668.6|31648.6|17
1641821070000|2022-01-10 13:24:30|31668.8|31648.8|31668.3|31648.3|31669|31649|31667.8|31647.8|9
1641821080000|2022-01-10 13:24:40|31667.3|31647.3|31671.4|31651.4|31671.4|31651.4|31667.3|31647.3|20
1641821090000|2022-01-10 13:24:50|31671.3|31651.3|31677.4|31657.4|31679.4|31659.4|31671.1|31651.1|37
1641821100000|2022-01-10 13:25:00|31676.7|31656.7|31672.3|31652.3|31676.7|31656.7|31672.3|31652.3|23
1641821110000|2022-01-10 13:25:10|31672.2|31652.2|31673.3|31653.3|31673.6|31653.6|31671.2|31651.2|29
1641821120000|2022-01-10 13:25:20|31673.6|31653.6|31673.2|31653.2|31673.6|31653.6|31672.9|31652.9|16
1641821130000|2022-01-10 13:25:30|31673.3|31653.3|31674|31654|31675.9|31655.9|31673.3|31653.3|18
1641821140000|2022-01-10 13:25:40|31673.9|31653.9|31673.3|31653.3|31674.3|31654.3|31671.7|31651.7|19
1641821150000|2022-01-10 13:25:50|31673.4|31653.4|31673.7|31653.7|31674.1|31654.1|31673.3|31653.3|20
1641821160000|2022-01-10 13:26:00|31674.1|31654.1|31671.8|31651.8|31674.3|31654.3|31671.8|31651.8|21
1641821170000|2022-01-10 13:26:10|31671.7|31651.7|31672.6|31652.6|31672.7|31652.7|31671.5|31651.5|13
1641821180000|2022-01-10 13:26:20|31672.5|31652.5|31672.8|31652.8|31674.1|31654.1|31671.9|31651.9|13
1641821190000|2022-01-10 13:26:30|31672.5|31652.5|31672.2|31652.2|31673.1|31653.1|31671.6|31651.6|16
1641821200000|2022-01-10 13:26:40|31672.6|31652.6|31669.4|31649.4|31672.6|31652.6|31667.7|31647.7|20
1641821210000|2022-01-10 13:26:50|31668.9|31648.9|31670.1|31650.1|31670.4|31650.4|31668.4|31648.4|17
1641821220000|2022-01-10 13:27:00|31669.7|31649.7|31671.8|31651.8|31678.3|31658.3|31669.7|31649.7|25
1641821230000|2022-01-10 13:27:10|31673.9|31653.9|31676.4|31656.4|31676.5|31656.5|31671.2|31651.2|29
1641821240000|2022-01-10 13:27:20|31676|31656|31675.6|31655.6|31676.6|31656.6|31674.8|31654.8|24
1641821250000|2022-01-10 13:27:30|31675.8|31655.8|31676.9|31656.9|31677.8|31657.8|31675.7|31655.7|18
1641821260000|2022-01-10 13:27:40|31676.8|31656.8|31677.2|31657.2|31678.1|31658.1|31676.8|31656.8|20
1641821270000|2022-01-10 13:27:50|31677.4|31657.4|31678.1|31658.1|31679.1|31659.1|31677.4|31657.4|24
1641821280000|2022-01-10 13:28:00|31678.6|31658.6|31678.2|31658.2|31679.8|31659.8|31675.6|31655.6|27
1641821290000|2022-01-10 13:28:10|31678.5|31658.5|31684.4|31664.4|31685.1|31665.1|31678.2|31658.2|28
1641821300000|2022-01-10 13:28:20|31683.6|31663.6|31695.4|31675.4|31704.8|31684.8|31683.5|31663.5|34
1641821310000|2022-01-10 13:28:30|31695.9|31675.9|31701|31681|31701.3|31681.3|31695.6|31675.6|31
1641821320000|2022-01-10 13:28:40|31701.4|31681.4|31699.4|31679.4|31704.1|31684.1|31698.3|31678.3|28
1641821330000|2022-01-10 13:28:50|31699|31679|31696.1|31676.1|31700.8|31680.8|31695.7|31675.7|21
1641821340000|2022-01-10 13:29:00|31695.8|31675.8|31704|31684|31704.3|31684.3|31695.8|31675.8|33
1641821350000|2022-01-10 13:29:10|31703.4|31683.4|31706.8|31686.8|31712.7|31692.7|31703.4|31683.4|38
1641821360000|2022-01-10 13:29:20|31706.6|31686.6|31710.8|31690.8|31711.8|31691.8|31706.5|31686.5|28
1641821370000|2022-01-10 13:29:30|31710.3|31690.3|31709|31689|31710.7|31690.7|31706.3|31686.3|27
1641821380000|2022-01-10 13:29:40|31709.3|31689.3|31709.4|31689.4|31710.6|31690.6|31708.4|31688.4|24
1641821390000|2022-01-10 13:29:50|31708.9|31688.9|31711.1|31691.1|31711.5|31691.5|31707.8|31687.8|27
1641821400000|2022-01-10 13:30:00|31711|31691|31705|31685|31711|31691|31694.7|31674.7|40
1641821410000|2022-01-10 13:30:10|31705.9|31685.9|31693.3|31673.3|31707.9|31687.9|31692.3|31672.3|31
1641821420000|2022-01-10 13:30:20|31692.5|31672.5|31694.6|31674.6|31695.5|31675.5|31692.3|31672.3|28
1641821430000|2022-01-10 13:30:30|31694.4|31674.4|31692.9|31672.9|31694.4|31674.4|31691.9|31671.9|33
1641821440000|2022-01-10 13:30:40|31693.2|31673.2|31687.4|31667.4|31693.7|31673.7|31687.4|31667.4|28
1641821450000|2022-01-10 13:30:50|31688.3|31668.3|31687.7|31667.7|31688.7|31668.7|31686.8|31666.8|26
1641821460000|2022-01-10 13:31:00|31687.8|31667.8|31692.5|31672.5|31694.1|31674.1|31687|31667|24
1641821470000|2022-01-10 13:31:10|31693.2|31673.2|31691|31671|31693.4|31673.4|31690.1|31670.1|21
1641821480000|2022-01-10 13:31:20|31690.8|31670.8|31689.2|31669.2|31691.4|31671.4|31688.8|31668.8|25
1641821490000|2022-01-10 13:31:30|31689.4|31669.4|31693.2|31673.2|31693.2|31673.2|31689.2|31669.2|24
1641821500000|2022-01-10 13:31:40|31692.7|31672.7|31694.7|31674.7|31695.5|31675.5|31691.9|31671.9|23
1641821510000|2022-01-10 13:31:50|31694.1|31674.1|31698.4|31678.4|31698.9|31678.9|31694.1|31674.1|22
1641821520000|2022-01-10 13:32:00|31698.6|31678.6|31709.8|31689.8|31711.8|31691.8|31697.7|31677.7|31
1641821530000|2022-01-10 13:32:10|31710|31690|31710.2|31690.2|31711.6|31691.6|31709.3|31689.3|33
1641821540000|2022-01-10 13:32:20|31710.5|31690.5|31712.5|31692.5|31714|31694|31707.8|31687.8|33
1641821550000|2022-01-10 13:32:30|31712.6|31692.6|31710.2|31690.2|31713.5|31693.5|31710.1|31690.1|28
1641821560000|2022-01-10 13:32:40|31710.1|31690.1|31716.3|31696.3|31716.3|31696.3|31710.1|31690.1|31
1641821570000|2022-01-10 13:32:50|31715.6|31695.6|31715.5|31695.5|31716.7|31696.7|31714.8|31694.8|25
1641821580000|2022-01-10 13:33:00|31715.3|31695.3|31719.2|31699.2|31721.7|31701.7|31715.3|31695.3|28
1641821590000|2022-01-10 13:33:10|31719.5|31699.5|31717.8|31697.8|31720.6|31700.6|31717.2|31697.2|36
1641821600000|2022-01-10 13:33:20|31718|31698|31715.9|31695.9|31719.2|31699.2|31715.7|31695.7|31
1641821610000|2022-01-10 13:33:30|31716.6|31696.6|31715.1|31695.1|31718.5|31698.5|31713.9|31693.9|31
1641821620000|2022-01-10 13:33:40|31714.8|31694.8|31717.9|31697.9|31718.7|31698.7|31714.8|31694.8|32
1641821630000|2022-01-10 13:33:50|31717.7|31697.7|31719.7|31699.7|31721|31701|31716|31696|34
1641821640000|2022-01-10 13:34:00|31719.5|31699.5|31719.8|31699.8|31719.8|31699.8|31718.8|31698.8|19
1641821650000|2022-01-10 13:34:10|31719.5|31699.5|31721.7|31701.7|31721.9|31701.9|31718.7|31698.7|18
1641821660000|2022-01-10 13:34:20|31721.9|31701.9|31718.8|31698.8|31721.9|31701.9|31718.5|31698.5|23
1641821670000|2022-01-10 13:34:30|31718.2|31698.2|31717.9|31697.9|31718.5|31698.5|31717.3|31697.3|20
1641821680000|2022-01-10 13:34:40|31718|31698|31716.8|31696.8|31718|31698|31716.8|31696.8|16
1641821690000|2022-01-10 13:34:50|31717|31697|31717.6|31697.6|31717.6|31697.6|31716.2|31696.2|20
1641821700000|2022-01-10 13:35:00|31717.5|31697.5|31717.6|31697.6|31718.9|31698.9|31716.9|31696.9|23
1641821710000|2022-01-10 13:35:10|31717.5|31697.5|31718.6|31698.6|31719.5|31699.5|31717.4|31697.4|13
1641821720000|2022-01-10 13:35:20|31719.4|31699.4|31718.4|31698.4|31720.1|31700.1|31717.2|31697.2|35
1641821730000|2022-01-10 13:35:30|31718.6|31698.6|31719.6|31699.6|31719.8|31699.8|31718.2|31698.2|20
1641821740000|2022-01-10 13:35:40|31719|31699|31717.9|31697.9|31719.1|31699.1|31717.3|31697.3|25
1641821750000|2022-01-10 13:35:50|31717.7|31697.7|31715.8|31695.8|31718.1|31698.1|31714.8|31694.8|24
1641821760000|2022-01-10 13:36:00|31715.6|31695.6|31714.3|31694.3|31715.7|31695.7|31713.2|31693.2|26
1641821770000|2022-01-10 13:36:10|31714.5|31694.5|31715.3|31695.3|31715.8|31695.8|31714.2|31694.2|13
1641821780000|2022-01-10 13:36:20|31715.2|31695.2|31716|31696|31716.3|31696.3|31715.2|31695.2|15
1641821790000|2022-01-10 13:36:30|31716.1|31696.1|31718.1|31698.1|31718.8|31698.8|31716|31696|13
1641821800000|2022-01-10 13:36:40|31718|31698|31719.2|31699.2|31719.4|31699.4|31717.6|31697.6|18
1641821810000|2022-01-10 13:36:50|31719.3|31699.3|31721.9|31701.9|31723.3|31703.3|31718.7|31698.7|30
1641821820000|2022-01-10 13:37:00|31722.2|31702.2|31719.3|31699.3|31722.7|31702.7|31718.9|31698.9|23
1641821830000|2022-01-10 13:37:10|31719.2|31699.2|31717.9|31697.9|31719.2|31699.2|31717.9|31697.9|28
1641821840000|2022-01-10 13:37:20|31718.3|31698.3|31715.1|31695.1|31718.5|31698.5|31715.1|31695.1|19
1641821850000|2022-01-10 13:37:30|31714.8|31694.8|31714|31694|31716.1|31696.1|31714|31694|26
1641821860000|2022-01-10 13:37:40|31714.1|31694.1|31714.8|31694.8|31715.1|31695.1|31713.5|31693.5|17
1641821870000|2022-01-10 13:37:50|31714.7|31694.7|31714.3|31694.3|31715|31695|31713.7|31693.7|19
1641821880000|2022-01-10 13:38:00|31714.2|31694.2|31713.7|31693.7|31714.8|31694.8|31713.7|31693.7|16
1641821890000|2022-01-10 13:38:10|31714|31694|31714.7|31694.7|31715.1|31695.1|31713.6|31693.6|15
1641821900000|2022-01-10 13:38:20|31714.4|31694.4|31717.2|31697.2|31717.7|31697.7|31714.4|31694.4|24
1641821910000|2022-01-10 13:38:30|31717.3|31697.3|31715.4|31695.4|31717.5|31697.5|31714.5|31694.5|19
1641821920000|2022-01-10 13:38:40|31715.3|31695.3|31714.2|31694.2|31716.1|31696.1|31713.7|31693.7|28
1641821930000|2022-01-10 13:38:50|31714.3|31694.3|31714.7|31694.7|31714.9|31694.9|31713|31693|21
1641821940000|2022-01-10 13:39:00|31714.3|31694.3|31715.9|31695.9|31716.3|31696.3|31713.9|31693.9|23
1641821950000|2022-01-10 13:39:10|31716|31696|31717.4|31697.4|31717.5|31697.5|31715.2|31695.2|20
1641821960000|2022-01-10 13:39:20|31717.7|31697.7|31718.7|31698.7|31718.7|31698.7|31717.4|31697.4|26
1641821970000|2022-01-10 13:39:30|31718.6|31698.6|31718.5|31698.5|31719.4|31699.4|31716.4|31696.4|22
1641821980000|2022-01-10 13:39:40|31718.6|31698.6|31716|31696|31718.6|31698.6|31715.6|31695.6|30
1641821990000|2022-01-10 13:39:50|31716.3|31696.3|31717.2|31697.2|31717.7|31697.7|31715.8|31695.8|21
1641822000000|2022-01-10 13:40:00|31718.2|31698.2|31720.5|31700.5|31720.6|31700.6|31716.2|31696.2|29
1641822010000|2022-01-10 13:40:10|31720.3|31700.3|31722.3|31702.3|31723.5|31703.5|31719.3|31699.3|35
1641822020000|2022-01-10 13:40:20|31724.1|31704.1|31725.3|31705.3|31725.9|31705.9|31722.7|31702.7|33
1641822030000|2022-01-10 13:40:30|31724.7|31704.7|31725.5|31705.5|31728.2|31708.2|31724.6|31704.6|33
1641822040000|2022-01-10 13:40:40|31725.9|31705.9|31726|31706|31726.2|31706.2|31724|31704|31
1641822050000|2022-01-10 13:40:50|31726.5|31706.5|31720.7|31700.7|31727.3|31707.3|31718.3|31698.3|35
1641822060000|2022-01-10 13:41:00|31720.5|31700.5|31708.7|31688.7|31721.5|31701.5|31706.3|31686.3|35
1641822070000|2022-01-10 13:41:10|31708.5|31688.5|31728.6|31708.6|31730.2|31710.2|31707.5|31687.5|37
1641822080000|2022-01-10 13:41:20|31730|31710|31736.5|31716.5|31737.7|31717.7|31725|31705|39
1641822090000|2022-01-10 13:41:30|31735.4|31715.4|31736.6|31716.6|31738.3|31718.3|31734|31714|36
1641822100000|2022-01-10 13:41:40|31735|31715|31744|31724|31744.3|31724.3|31734.8|31714.8|34
1641822110000|2022-01-10 13:41:50|31744.4|31724.4|31743.3|31723.3|31748.8|31728.8|31743.2|31723.2|33
1641822120000|2022-01-10 13:42:00|31744.2|31724.2|31744.4|31724.4|31749.3|31729.3|31742.4|31722.4|36
1641822130000|2022-01-10 13:42:10|31743.2|31723.2|31733.2|31713.2|31743.4|31723.4|31732.9|31712.9|36
1641822140000|2022-01-10 13:42:20|31733.8|31713.8|31739.2|31719.2|31740.3|31720.3|31732.2|31712.2|33
1641822150000|2022-01-10 13:42:30|31740.5|31720.5|31736|31716|31744.5|31724.5|31735.4|31715.4|36
1641822160000|2022-01-10 13:42:40|31734.5|31714.5|31732.3|31712.3|31735.3|31715.3|31730.8|31710.8|37
1641822170000|2022-01-10 13:42:50|31732.4|31712.4|31732.5|31712.5|31733.2|31713.2|31731.5|31711.5|29
1641822180000|2022-01-10 13:43:00|31733.9|31713.9|31730|31710|31740.3|31720.3|31729.8|31709.8|36
1641822190000|2022-01-10 13:43:10|31729.7|31709.7|31740.9|31720.9|31741.5|31721.5|31729.7|31709.7|35
1641822200000|2022-01-10 13:43:20|31739.9|31719.9|31749|31729|31749|31729|31739.5|31719.5|29
1641822210000|2022-01-10 13:43:30|31749.2|31729.2|31748|31728|31753|31733|31742.4|31722.4|33
1641822220000|2022-01-10 13:43:40|31747.8|31727.8|31749.7|31729.7|31750.8|31730.8|31742.2|31722.2|36
1641822230000|2022-01-10 13:43:50|31750|31730|31753.3|31733.3|31753.3|31733.3|31748.5|31728.5|34
1641822240000|2022-01-10 13:44:00|31752.8|31732.8|31748.4|31728.4|31753.1|31733.1|31748.4|31728.4|35
1641822250000|2022-01-10 13:44:10|31747.1|31727.1|31751.5|31731.5|31753|31733|31746.2|31726.2|31
1641822260000|2022-01-10 13:44:20|31751.1|31731.1|31753.3|31733.3|31753.8|31733.8|31751.1|31731.1|27
1641822270000|2022-01-10 13:44:30|31753.4|31733.4|31758.4|31738.4|31761.5|31741.5|31753.4|31733.4|31
1641822280000|2022-01-10 13:44:40|31759.1|31739.1|31763.2|31743.2|31764.3|31744.3|31758.2|31738.2|26
1641822290000|2022-01-10 13:44:50|31762.7|31742.7|31765.9|31745.9|31766.3|31746.3|31758.2|31738.2|37
1641822300000|2022-01-10 13:45:00|31765.6|31745.6|31765.1|31745.1|31768.5|31748.5|31764.4|31744.4|33
1641822310000|2022-01-10 13:45:10|31764.5|31744.5|31763.4|31743.4|31766.2|31746.2|31762.2|31742.2|35
1641822320000|2022-01-10 13:45:20|31763.5|31743.5|31764.1|31744.1|31765.2|31745.2|31762.2|31742.2|29
1641822330000|2022-01-10 13:45:30|31763.5|31743.5|31760.8|31740.8|31763.5|31743.5|31757|31737|33
1641822340000|2022-01-10 13:45:40|31760.7|31740.7|31761.1|31741.1|31762.1|31742.1|31758.9|31738.9|25
1641822350000|2022-01-10 13:45:50|31764.4|31744.4|31763|31743|31765.8|31745.8|31761.9|31741.9|30
1641822360000|2022-01-10 13:46:00|31762.6|31742.6|31764.9|31744.9|31766.9|31746.9|31759.2|31739.2|34
1641822370000|2022-01-10 13:46:10|31764.8|31744.8|31767.6|31747.6|31767.6|31747.6|31764.5|31744.5|19
1641822380000|2022-01-10 13:46:20|31767.3|31747.3|31765|31745|31767.3|31747.3|31764.4|31744.4|27
1641822390000|2022-01-10 13:46:30|31765.4|31745.4|31765.6|31745.6|31769.3|31749.3|31763.2|31743.2|30
1641822400000|2022-01-10 13:46:40|31766.2|31746.2|31763.5|31743.5|31767.6|31747.6|31761.9|31741.9|25
1641822410000|2022-01-10 13:46:50|31762.8|31742.8|31756.1|31736.1|31762.8|31742.8|31755.6|31735.6|31
1641822420000|2022-01-10 13:47:00|31755.3|31735.3|31757.2|31737.2|31758|31738|31755.3|31735.3|27
1641822430000|2022-01-10 13:47:10|31757|31737|31755.1|31735.1|31758.3|31738.3|31754.2|31734.2|25
1641822440000|2022-01-10 13:47:20|31755.3|31735.3|31760.4|31740.4|31760.4|31740.4|31755.3|31735.3|33
1641822450000|2022-01-10 13:47:30|31760.3|31740.3|31762.4|31742.4|31763.3|31743.3|31759.6|31739.6|32
1641822460000|2022-01-10 13:47:40|31762.2|31742.2|31767.9|31747.9|31767.9|31747.9|31758.5|31738.5|31
1641822470000|2022-01-10 13:47:50|31766.7|31746.7|31771.5|31751.5|31772.6|31752.6|31766.7|31746.7|34
1641822480000|2022-01-10 13:48:00|31771|31751|31772.4|31752.4|31772.8|31752.8|31770.8|31750.8|23
1641822490000|2022-01-10 13:48:10|31772.3|31752.3|31768.6|31748.6|31772.6|31752.6|31768.2|31748.2|31
1641822500000|2022-01-10 13:48:20|31768.7|31748.7|31769.3|31749.3|31769.3|31749.3|31767.7|31747.7|27
1641822510000|2022-01-10 13:48:30|31769.6|31749.6|31771.5|31751.5|31772.3|31752.3|31768.8|31748.8|27
1641822520000|2022-01-10 13:48:40|31771.6|31751.6|31772.7|31752.7|31772.7|31752.7|31770.1|31750.1|32
1641822530000|2022-01-10 13:48:50|31772.2|31752.2|31775.6|31755.6|31775.7|31755.7|31771.9|31751.9|30
1641822540000|2022-01-10 13:49:00|31777.3|31757.3|31784|31764|31786.6|31766.6|31776|31756|33
1641822550000|2022-01-10 13:49:10|31784.4|31764.4|31787|31767|31789.4|31769.4|31783.3|31763.3|33
1641822560000|2022-01-10 13:49:20|31786.5|31766.5|31788.7|31768.7|31790.5|31770.5|31785.4|31765.4|27
1641822570000|2022-01-10 13:49:30|31791.7|31771.7|31787.5|31767.5|31792|31772|31787|31767|28
1641822580000|2022-01-10 13:49:40|31787.6|31767.6|31789.6|31769.6|31789.6|31769.6|31787|31767|25
1641822590000|2022-01-10 13:49:50|31787.6|31767.6|31782|31762|31789.1|31769.1|31781.8|31761.8|20
1641822600000|2022-01-10 13:50:00|31781.6|31761.6|31783.5|31763.5|31785.7|31765.7|31780.1|31760.1|35
1641822610000|2022-01-10 13:50:10|31783.4|31763.4|31779.6|31759.6|31784.7|31764.7|31779.6|31759.6|27
1641822620000|2022-01-10 13:50:20|31779.3|31759.3|31781.2|31761.2|31781.4|31761.4|31779|31759|26
1641822630000|2022-01-10 13:50:30|31781.7|31761.7|31784.2|31764.2|31784.2|31764.2|31780.2|31760.2|32
1641822640000|2022-01-10 13:50:40|31784.5|31764.5|31782.9|31762.9|31785.3|31765.3|31781.3|31761.3|33
1641822650000|2022-01-10 13:50:50|31783.3|31763.3|31787.1|31767.1|31787.1|31767.1|31783.2|31763.2|34
1641822660000|2022-01-10 13:51:00|31786.8|31766.8|31789.8|31769.8|31791.4|31771.4|31785.5|31765.5|36
1641822670000|2022-01-10 13:51:10|31789.6|31769.6|31789|31769|31792.8|31772.8|31789|31769|30
1641822680000|2022-01-10 13:51:20|31788.5|31768.5|31790.3|31770.3|31794.4|31774.4|31787.2|31767.2|32
1641822690000|2022-01-10 13:51:30|31791|31771|31792.8|31772.8|31794.9|31774.9|31790.8|31770.8|32
1641822700000|2022-01-10 13:51:40|31792.5|31772.5|31793.1|31773.1|31793.4|31773.4|31790.5|31770.5|36
1641822710000|2022-01-10 13:51:50|31793.4|31773.4|31794.3|31774.3|31795.7|31775.7|31793.2|31773.2|32
1641822720000|2022-01-10 13:52:00|31794.8|31774.8|31797.4|31777.4|31797.5|31777.5|31794.8|31774.8|29
1641822730000|2022-01-10 13:52:10|31796.4|31776.4|31794|31774|31797.3|31777.3|31793.5|31773.5|32
1641822740000|2022-01-10 13:52:20|31793.9|31773.9|31792.9|31772.9|31793.9|31773.9|31792|31772|30
1641822750000|2022-01-10 13:52:30|31793|31773|31788.9|31768.9|31794.6|31774.6|31787|31767|26
1641822760000|2022-01-10 13:52:40|31789.4|31769.4|31790.2|31770.2|31791.2|31771.2|31788.3|31768.3|20
1641822770000|2022-01-10 13:52:50|31790.9|31770.9|31793.2|31773.2|31793.3|31773.3|31789.1|31769.1|31
1641822780000|2022-01-10 13:53:00|31792.9|31772.9|31793.8|31773.8|31794.9|31774.9|31792.9|31772.9|25
1641822790000|2022-01-10 13:53:10|31794|31774|31794.5|31774.5|31796.7|31776.7|31793.8|31773.8|29
1641822800000|2022-01-10 13:53:20|31794.6|31774.6|31795.2|31775.2|31796.1|31776.1|31794.2|31774.2|18
1641822810000|2022-01-10 13:53:30|31795|31775|31794.7|31774.7|31796.1|31776.1|31794.7|31774.7|19
1641822820000|2022-01-10 13:53:40|31794.2|31774.2|31795.4|31775.4|31795.4|31775.4|31794.2|31774.2|12
1641822830000|2022-01-10 13:53:50|31795.3|31775.3|31795.3|31775.3|31795.4|31775.4|31795.2|31775.2|7
1641822840000|2022-01-10 13:54:00|31795.2|31775.2|31795.5|31775.5|31797.2|31777.2|31794.7|31774.7|27
1641822850000|2022-01-10 13:54:10|31795.6|31775.6|31798.9|31778.9|31799|31779|31795.6|31775.6|32
1641822860000|2022-01-10 13:54:20|31798.5|31778.5|31801.3|31781.3|31802.3|31782.3|31798.4|31778.4|23
1641822870000|2022-01-10 13:54:30|31801.2|31781.2|31798.7|31778.7|31801.8|31781.8|31798.3|31778.3|29
1641822880000|2022-01-10 13:54:40|31798.8|31778.8|31801.2|31781.2|31802|31782|31798.5|31778.5|33
1641822890000|2022-01-10 13:54:50|31801.1|31781.1|31800.8|31780.8|31801.5|31781.5|31798.6|31778.6|33
1641822900000|2022-01-10 13:55:00|31800.9|31780.9|31796|31776|31801.9|31781.9|31796|31776|33
1641822910000|2022-01-10 13:55:10|31795.9|31775.9|31792.5|31772.5|31795.9|31775.9|31792.5|31772.5|28
1641822920000|2022-01-10 13:55:20|31792.4|31772.4|31795.3|31775.3|31797.1|31777.1|31792|31772|30
1641822930000|2022-01-10 13:55:30|31795.4|31775.4|31798.4|31778.4|31798.8|31778.8|31794.7|31774.7|28
1641822940000|2022-01-10 13:55:40|31797.7|31777.7|31794.4|31774.4|31798.2|31778.2|31792.7|31772.7|31
1641822950000|2022-01-10 13:55:50|31794.2|31774.2|31797.6|31777.6|31797.7|31777.7|31793.1|31773.1|26
1641822960000|2022-01-10 13:56:00|31797.7|31777.7|31798.4|31778.4|31801.6|31781.6|31796.4|31776.4|28
1641822970000|2022-01-10 13:56:10|31798.1|31778.1|31796.9|31776.9|31798.6|31778.6|31796.6|31776.6|26
1641822980000|2022-01-10 13:56:20|31796.6|31776.6|31795.8|31775.8|31796.6|31776.6|31794.7|31774.7|26
1641822990000|2022-01-10 13:56:30|31796.1|31776.1|31797.3|31777.3|31797.3|31777.3|31795.6|31775.6|18
1641823000000|2022-01-10 13:56:40|31797.5|31777.5|31797.1|31777.1|31797.7|31777.7|31795.6|31775.6|24
1641823010000|2022-01-10 13:56:50|31797|31777|31796.4|31776.4|31797.2|31777.2|31796.3|31776.3|20
1641823020000|2022-01-10 13:57:00|31796.6|31776.6|31799.5|31779.5|31800.7|31780.7|31794.5|31774.5|33
1641823030000|2022-01-10 13:57:10|31799.7|31779.7|31798.5|31778.5|31799.7|31779.7|31798.3|31778.3|22
1641823040000|2022-01-10 13:57:20|31799.1|31779.1|31798.3|31778.3|31801.1|31781.1|31798.3|31778.3|29
1641823050000|2022-01-10 13:57:30|31797.9|31777.9|31800.1|31780.1|31801.4|31781.4|31797.9|31777.9|30
1641823060000|2022-01-10 13:57:40|31800|31780|31799|31779|31800.3|31780.3|31798.4|31778.4|25
1641823070000|2022-01-10 13:57:50|31796.9|31776.9|31796.3|31776.3|31797.8|31777.8|31796.3|31776.3|25
1641823080000|2022-01-10 13:58:00|31796.6|31776.6|31797.9|31777.9|31799.2|31779.2|31796.4|31776.4|23
1641823090000|2022-01-10 13:58:10|31798.2|31778.2|31797.7|31777.7|31799.4|31779.4|31797.4|31777.4|30
1641823100000|2022-01-10 13:58:20|31797.4|31777.4|31796|31776|31799.9|31779.9|31795.9|31775.9|30
1641823110000|2022-01-10 13:58:30|31793.7|31773.7|31797.9|31777.9|31800|31780|31793.7|31773.7|36
1641823120000|2022-01-10 13:58:40|31797.4|31777.4|31797.9|31777.9|31798.7|31778.7|31796.2|31776.2|25
1641823130000|2022-01-10 13:58:50|31797.4|31777.4|31797.4|31777.4|31798.7|31778.7|31796.3|31776.3|30
1641823140000|2022-01-10 13:59:00|31797.5|31777.5|31798.9|31778.9|31800.3|31780.3|31797.3|31777.3|32
1641823150000|2022-01-10 13:59:10|31799.2|31779.2|31799|31779|31800.6|31780.6|31796.6|31776.6|33
1641823160000|2022-01-10 13:59:20|31798.9|31778.9|31799.6|31779.6|31800.4|31780.4|31798.4|31778.4|36
1641823170000|2022-01-10 13:59:30|31799.8|31779.8|31799.1|31779.1|31800.8|31780.8|31798|31778|24
1641823180000|2022-01-10 13:59:40|31799|31779|31800.4|31780.4|31801.6|31781.6|31799|31779|30
1641823190000|2022-01-10 13:59:50|31801.8|31781.8|31804.9|31784.9|31806.5|31786.5|31800.5|31780.5|32
1641823200000|2022-01-10 14:00:00|31804.6|31784.6|31801.7|31781.7|31804.7|31784.7|31800.9|31780.9|30
1641823210000|2022-01-10 14:00:10|31801.3|31781.3|31801.7|31781.7|31802.7|31782.7|31801.2|31781.2|25
1641823220000|2022-01-10 14:00:20|31801.8|31781.8|31801.8|31781.8|31803|31783|31799.2|31779.2|21
1641823230000|2022-01-10 14:00:30|31801.6|31781.6|31802.8|31782.8|31803|31783|31801.2|31781.2|27
1641823240000|2022-01-10 14:00:40|31802.4|31782.4|31801.9|31781.9|31803.2|31783.2|31801.6|31781.6|18
1641823250000|2022-01-10 14:00:50|31801.5|31781.5|31802.2|31782.2|31803.5|31783.5|31800.6|31780.6|26
1641823260000|2022-01-10 14:01:00|31802.3|31782.3|31803.7|31783.7|31804.1|31784.1|31801.9|31781.9|28
1641823270000|2022-01-10 14:01:10|31803.6|31783.6|31805.5|31785.5|31805.9|31785.9|31802.5|31782.5|28
1641823280000|2022-01-10 14:01:20|31806|31786|31804.5|31784.5|31806|31786|31803.7|31783.7|23
1641823290000|2022-01-10 14:01:30|31804.9|31784.9|31803.8|31783.8|31805|31785|31803.1|31783.1|24
1641823300000|2022-01-10 14:01:40|31803.9|31783.9|31804.2|31784.2|31804.9|31784.9|31803.6|31783.6|21
1641823310000|2022-01-10 14:01:50|31804.3|31784.3|31807.4|31787.4|31807.9|31787.9|31803.8|31783.8|23
1641823320000|2022-01-10 14:02:00|31807.3|31787.3|31808|31788|31809|31789|31806.5|31786.5|34
1641823330000|2022-01-10 14:02:10|31807.9|31787.9|31812.6|31792.6|31812.6|31792.6|31807.9|31787.9|26
1641823340000|2022-01-10 14:02:20|31811|31791|31815.2|31795.2|31815.6|31795.6|31810.6|31790.6|31
1641823350000|2022-01-10 14:02:30|31815.6|31795.6|31813.4|31793.4|31816.3|31796.3|31812.6|31792.6|32
1641823360000|2022-01-10 14:02:40|31814.8|31794.8|31806.2|31786.2|31814.9|31794.9|31806.2|31786.2|29
1641823370000|2022-01-10 14:02:50|31806.6|31786.6|31807.6|31787.6|31807.6|31787.6|31806.5|31786.5|22
1641823380000|2022-01-10 14:03:00|31811.2|31791.2|31808.7|31788.7|31813.8|31793.8|31808.3|31788.3|32
1641823390000|2022-01-10 14:03:10|31808.8|31788.8|31810.6|31790.6|31810.6|31790.6|31807.3|31787.3|35
1641823400000|2022-01-10 14:03:20|31810.2|31790.2|31815.9|31795.9|31819|31799|31810.1|31790.1|32
1641823410000|2022-01-10 14:03:30|31816.1|31796.1|31817.4|31797.4|31818.1|31798.1|31814.9|31794.9|32
1641823420000|2022-01-10 14:03:40|31817.3|31797.3|31820.8|31800.8|31822.7|31802.7|31816.7|31796.7|36
1641823430000|2022-01-10 14:03:50|31821.6|31801.6|31819.7|31799.7|31823.4|31803.4|31819.1|31799.1|36
1641823440000|2022-01-10 14:04:00|31819.5|31799.5|31814.2|31794.2|31821.3|31801.3|31814.1|31794.1|36
1641823450000|2022-01-10 14:04:10|31813.5|31793.5|31815.4|31795.4|31815.4|31795.4|31812.5|31792.5|32
1641823460000|2022-01-10 14:04:20|31815.6|31795.6|31814.8|31794.8|31817.9|31797.9|31813.6|31793.6|25
1641823470000|2022-01-10 14:04:30|31814.2|31794.2|31817.5|31797.5|31819.1|31799.1|31811.5|31791.5|37
1641823480000|2022-01-10 14:04:40|31817.6|31797.6|31827.2|31807.2|31828.3|31808.3|31816.1|31796.1|33
1641823490000|2022-01-10 14:04:50|31828.9|31808.9|31810.3|31790.3|31829.3|31809.3|31809.9|31789.9|36
1641823500000|2022-01-10 14:05:00|31811.5|31791.5|31815.6|31795.6|31818.9|31798.9|31810.8|31790.8|35
1641823510000|2022-01-10 14:05:10|31815.3|31795.3|31815.4|31795.4|31816.8|31796.8|31813.2|31793.2|36
1641823520000|2022-01-10 14:05:20|31818|31798|31816.8|31796.8|31819|31799|31815.7|31795.7|34
1641823530000|2022-01-10 14:05:30|31817.2|31797.2|31817|31797|31817.2|31797.2|31815.6|31795.6|26
1641823540000|2022-01-10 14:05:40|31817.1|31797.1|31813.5|31793.5|31817.5|31797.5|31812.1|31792.1|29
1641823550000|2022-01-10 14:05:50|31813.3|31793.3|31812|31792|31815.6|31795.6|31812|31792|33
1641823560000|2022-01-10 14:06:00|31811.9|31791.9|31813.5|31793.5|31813.5|31793.5|31809|31789|34
1641823570000|2022-01-10 14:06:10|31812.2|31792.2|31813.4|31793.4|31816.1|31796.1|31812.1|31792.1|36
1641823580000|2022-01-10 14:06:20|31813.9|31793.9|31815.5|31795.5|31815.9|31795.9|31813.4|31793.4|26
1641823590000|2022-01-10 14:06:30|31815.4|31795.4|31815.2|31795.2|31816|31796|31814.5|31794.5|26
1641823600000|2022-01-10 14:06:40|31815|31795|31815.5|31795.5|31816|31796|31813.3|31793.3|27
1641823610000|2022-01-10 14:06:50|31815.7|31795.7|31817.5|31797.5|31819.4|31799.4|31814.7|31794.7|31
1641823620000|2022-01-10 14:07:00|31817.4|31797.4|31817.9|31797.9|31818.5|31798.5|31817.4|31797.4|21
1641823630000|2022-01-10 14:07:10|31817.8|31797.8|31819.5|31799.5|31821|31801|31817.7|31797.7|26
1641823640000|2022-01-10 14:07:20|31821.2|31801.2|31817.8|31797.8|31821.2|31801.2|31817.8|31797.8|27
1641823650000|2022-01-10 14:07:30|31817.9|31797.9|31819.4|31799.4|31821.1|31801.1|31817.6|31797.6|34
1641823660000|2022-01-10 14:07:40|31819.9|31799.9|31823.1|31803.1|31824.1|31804.1|31818.5|31798.5|34
1641823670000|2022-01-10 14:07:50|31820.8|31800.8|31822.9|31802.9|31823.1|31803.1|31820.8|31800.8|31
1641823680000|2022-01-10 14:08:00|31822.8|31802.8|31821.8|31801.8|31823.8|31803.8|31820.8|31800.8|23
1641823690000|2022-01-10 14:08:10|31821.3|31801.3|31828.5|31808.5|31830.1|31810.1|31821|31801|28
1641823700000|2022-01-10 14:08:20|31826.5|31806.5|31828.7|31808.7|31829.9|31809.9|31826|31806|28
1641823710000|2022-01-10 14:08:30|31822.6|31802.6|31822.6|31802.6|31828.2|31808.2|31822.6|31802.6|36
1641823720000|2022-01-10 14:08:40|31822.9|31802.9|31824.6|31804.6|31825|31805|31821.5|31801.5|30
1641823730000|2022-01-10 14:08:50|31824.7|31804.7|31824.1|31804.1|31828.3|31808.3|31821.8|31801.8|28
1641823740000|2022-01-10 14:09:00|31824|31804|31823.5|31803.5|31828.9|31808.9|31822.5|31802.5|34
1641823750000|2022-01-10 14:09:10|31823.9|31803.9|31823.6|31803.6|31825.6|31805.6|31822.8|31802.8|34
1641823760000|2022-01-10 14:09:20|31823.7|31803.7|31823|31803|31823.9|31803.9|31821.6|31801.6|29
1641823770000|2022-01-10 14:09:30|31822.7|31802.7|31823.9|31803.9|31824.5|31804.5|31822.1|31802.1|32
1641823780000|2022-01-10 14:09:40|31824|31804|31825.6|31805.6|31826.2|31806.2|31823.1|31803.1|31
1641823790000|2022-01-10 14:09:50|31825.8|31805.8|31829|31809|31830.5|31810.5|31825.5|31805.5|29
1641823800000|2022-01-10 14:10:00|31828.2|31808.2|31823.3|31803.3|31829.3|31809.3|31823.3|31803.3|30
1641823810000|2022-01-10 14:10:10|31826.6|31806.6|31827.4|31807.4|31827.8|31807.8|31823.3|31803.3|34
1641823820000|2022-01-10 14:10:20|31827.2|31807.2|31824.8|31804.8|31829|31809|31824.6|31804.6|29
1641823830000|2022-01-10 14:10:30|31824.7|31804.7|31827.7|31807.7|31827.8|31807.8|31822.2|31802.2|20
1641823840000|2022-01-10 14:10:40|31827.8|31807.8|31829.2|31809.2|31830.4|31810.4|31825.1|31805.1|21
1641823850000|2022-01-10 14:10:50|31828.9|31808.9|31825.3|31805.3|31829.7|31809.7|31825.3|31805.3|26
1641823860000|2022-01-10 14:11:00|31824.1|31804.1|31810.6|31790.6|31825.3|31805.3|31809.4|31789.4|36
1641823870000|2022-01-10 14:11:10|31810.1|31790.1|31809.1|31789.1|31811.4|31791.4|31809.1|31789.1|31
1641823880000|2022-01-10 14:11:20|31809|31789|31808.7|31788.7|31809.2|31789.2|31807.8|31787.8|24
1641823890000|2022-01-10 14:11:30|31808.9|31788.9|31809.6|31789.6|31810.3|31790.3|31808.8|31788.8|20
1641823900000|2022-01-10 14:11:40|31809.5|31789.5|31809.9|31789.9|31810.8|31790.8|31806.7|31786.7|19
1641823910000|2022-01-10 14:11:50|31810.8|31790.8|31816.1|31796.1|31816.4|31796.4|31810.8|31790.8|30
1641823920000|2022-01-10 14:12:00|31816|31796|31825.4|31805.4|31825.7|31805.7|31815.9|31795.9|32
1641823930000|2022-01-10 14:12:10|31825.5|31805.5|31827.5|31807.5|31827.9|31807.9|31825.5|31805.5|26
1641823940000|2022-01-10 14:12:20|31827.7|31807.7|31824.6|31804.6|31827.7|31807.7|31824.6|31804.6|31
1641823950000|2022-01-10 14:12:30|31826|31806|31823.2|31803.2|31826|31806|31822.1|31802.1|25
1641823960000|2022-01-10 14:12:40|31823.5|31803.5|31825.4|31805.4|31825.5|31805.5|31822.9|31802.9|21
1641823970000|2022-01-10 14:12:50|31825.6|31805.6|31825.7|31805.7|31825.8|31805.8|31824.4|31804.4|24
1641823980000|2022-01-10 14:13:00|31825.8|31805.8|31826.8|31806.8|31827.4|31807.4|31825.8|31805.8|21
1641823990000|2022-01-10 14:13:10|31826.5|31806.5|31825.2|31805.2|31826.6|31806.6|31824|31804|28
1641824000000|2022-01-10 14:13:20|31825.4|31805.4|31828.1|31808.1|31828.7|31808.7|31823.7|31803.7|31
1641824010000|2022-01-10 14:13:30|31828.5|31808.5|31829.1|31809.1|31829.4|31809.4|31827.9|31807.9|22
1641824020000|2022-01-10 14:13:40|31828.6|31808.6|31830.4|31810.4|31831.3|31811.3|31827.6|31807.6|21
1641824030000|2022-01-10 14:13:50|31831|31811|31830.3|31810.3|31831.1|31811.1|31829.5|31809.5|25
1641824040000|2022-01-10 14:14:00|31830.6|31810.6|31834.8|31814.8|31835.9|31815.9|31830.6|31810.6|30
1641824050000|2022-01-10 14:14:10|31834.9|31814.9|31833.5|31813.5|31835.6|31815.6|31833.5|31813.5|31
1641824060000|2022-01-10 14:14:20|31833.4|31813.4|31837.2|31817.2|31837.5|31817.5|31833.4|31813.4|30
1641824070000|2022-01-10 14:14:30|31837.3|31817.3|31835.7|31815.7|31838.1|31818.1|31833.9|31813.9|29
1641824080000|2022-01-10 14:14:40|31835.8|31815.8|31834.3|31814.3|31837|31817|31830|31810|33
1641824090000|2022-01-10 14:14:50|31833.9|31813.9|31833.2|31813.2|31835.7|31815.7|31830.6|31810.6|28
1641824100000|2022-01-10 14:15:00|31833|31813|31838.3|31818.3|31838.9|31818.9|31833|31813|27
1641824110000|2022-01-10 14:15:10|31840.1|31820.1|31835.4|31815.4|31840.1|31820.1|31834.3|31814.3|33
1641824120000|2022-01-10 14:15:20|31835.9|31815.9|31834.7|31814.7|31842|31822|31834.7|31814.7|34
1641824130000|2022-01-10 14:15:30|31834.1|31814.1|31835.6|31815.6|31837.5|31817.5|31831.9|31811.9|35
1641824140000|2022-01-10 14:15:40|31835.7|31815.7|31839.2|31819.2|31841.5|31821.5|31835.5|31815.5|31
1641824150000|2022-01-10 14:15:50|31839.7|31819.7|31837.9|31817.9|31840.2|31820.2|31837.2|31817.2|22
1641824160000|2022-01-10 14:16:00|31837.7|31817.7|31839|31819|31839|31819|31836.8|31816.8|26
1641824170000|2022-01-10 14:16:10|31838.8|31818.8|31839.5|31819.5|31840.9|31820.9|31832.7|31812.7|31
1641824180000|2022-01-10 14:16:20|31839.6|31819.6|31838.2|31818.2|31840.5|31820.5|31834.9|31814.9|29
1641824190000|2022-01-10 14:16:30|31838.1|31818.1|31832.5|31812.5|31838.1|31818.1|31832.5|31812.5|25
1641824200000|2022-01-10 14:16:40|31834.3|31814.3|31831.3|31811.3|31836.2|31816.2|31831.3|31811.3|23
1641824210000|2022-01-10 14:16:50|31831.2|31811.2|31836.2|31816.2|31836.3|31816.3|31831.2|31811.2|26
1641824220000|2022-01-10 14:17:00|31835.4|31815.4|31835|31815|31836.5|31816.5|31835|31815|28
1641824230000|2022-01-10 14:17:10|31836.3|31816.3|31840.3|31820.3|31846.1|31826.1|31836.1|31816.1|33
1641824240000|2022-01-10 14:17:20|31840.2|31820.2|31842.5|31822.5|31843.6|31823.6|31839.1|31819.1|31
1641824250000|2022-01-10 14:17:30|31845.6|31825.6|31850.5|31830.5|31851.6|31831.6|31843.1|31823.1|32
1641824260000|2022-01-10 14:17:40|31849.7|31829.7|31840|31820|31849.7|31829.7|31839.7|31819.7|36
1641824270000|2022-01-10 14:17:50|31839.9|31819.9|31843.8|31823.8|31845.2|31825.2|31839.9|31819.9|31
1641824280000|2022-01-10 14:18:00|31843.7|31823.7|31845|31825|31846|31826|31843.7|31823.7|24
1641824290000|2022-01-10 14:18:10|31845.2|31825.2|31843.8|31823.8|31847.9|31827.9|31842.9|31822.9|33
1641824300000|2022-01-10 14:18:20|31843.9|31823.9|31847.1|31827.1|31847.1|31827.1|31843.6|31823.6|26
1641824310000|2022-01-10 14:18:30|31846.3|31826.3|31843|31823|31846.3|31826.3|31842.3|31822.3|25
1641824320000|2022-01-10 14:18:40|31843.1|31823.1|31845.3|31825.3|31845.9|31825.9|31842.6|31822.6|18
1641824330000|2022-01-10 14:18:50|31849.8|31829.8|31845.8|31825.8|31849.8|31829.8|31843.5|31823.5|36
1641824340000|2022-01-10 14:19:00|31847|31827|31843.6|31823.6|31848.6|31828.6|31842.3|31822.3|31
1641824350000|2022-01-10 14:19:10|31843.3|31823.3|31854.8|31834.8|31854.8|31834.8|31842.3|31822.3|23
1641824360000|2022-01-10 14:19:20|31855.3|31835.3|31862.4|31842.4|31864|31844|31854.4|31834.4|35
1641824370000|2022-01-10 14:19:30|31862.3|31842.3|31860|31840|31862.3|31842.3|31859.5|31839.5|30
1641824380000|2022-01-10 14:19:40|31860.1|31840.1|31860.9|31840.9|31861.6|31841.6|31860.1|31840.1|18
1641824390000|2022-01-10 14:19:50|31860.1|31840.1|31861.8|31841.8|31862|31842|31859.6|31839.6|25
1641824400000|2022-01-10 14:20:00|31862.4|31842.4|31862.7|31842.7|31863.1|31843.1|31861|31841|25
1641824410000|2022-01-10 14:20:10|31863.1|31843.1|31862.7|31842.7|31864.4|31844.4|31861.9|31841.9|22
1641824420000|2022-01-10 14:20:20|31862.8|31842.8|31860.4|31840.4|31864.5|31844.5|31860.4|31840.4|27
1641824430000|2022-01-10 14:20:30|31861.7|31841.7|31862.7|31842.7|31863.6|31843.6|31861|31841|29
1641824440000|2022-01-10 14:20:40|31862.9|31842.9|31861.8|31841.8|31864.8|31844.8|31861.8|31841.8|25
1641824450000|2022-01-10 14:20:50|31863.7|31843.7|31865.9|31845.9|31867|31847|31861.7|31841.7|35
1641824460000|2022-01-10 14:21:00|31865|31845|31855.8|31835.8|31866.1|31846.1|31855.8|31835.8|37
1641824470000|2022-01-10 14:21:10|31856.8|31836.8|31855.3|31835.3|31857.2|31837.2|31853.6|31833.6|28
1641824480000|2022-01-10 14:21:20|31854.1|31834.1|31856.8|31836.8|31857.3|31837.3|31854.1|31834.1|30
1641824490000|2022-01-10 14:21:30|31855.8|31835.8|31854.4|31834.4|31856.7|31836.7|31853.4|31833.4|26
1641824500000|2022-01-10 14:21:40|31854.9|31834.9|31859.1|31839.1|31859.6|31839.6|31845.1|31825.1|30
1641824510000|2022-01-10 14:21:50|31859.6|31839.6|31859.7|31839.7|31860.5|31840.5|31858.1|31838.1|25
1641824520000|2022-01-10 14:22:00|31859.8|31839.8|31855.4|31835.4|31860.1|31840.1|31853.9|31833.9|28
1641824530000|2022-01-10 14:22:10|31856.3|31836.3|31853|31833|31856.3|31836.3|31852|31832|32
1641824540000|2022-01-10 14:22:20|31852.9|31832.9|31852.7|31832.7|31853.4|31833.4|31850|31830|29
1641824550000|2022-01-10 14:22:30|31852.8|31832.8|31854.1|31834.1|31854.2|31834.2|31852.2|31832.2|25
1641824560000|2022-01-10 14:22:40|31853.8|31833.8|31853.7|31833.7|31853.8|31833.8|31853.3|31833.3|11
1641824570000|2022-01-10 14:22:50|31853.6|31833.6|31853.5|31833.5|31853.9|31833.9|31853|31833|12
1641824580000|2022-01-10 14:23:00|31853.6|31833.6|31856.2|31836.2|31857.3|31837.3|31853.1|31833.1|21
1641824590000|2022-01-10 14:23:10|31856.8|31836.8|31852.9|31832.9|31857.1|31837.1|31852.7|31832.7|27
1641824600000|2022-01-10 14:23:20|31852.8|31832.8|31851.8|31831.8|31852.8|31832.8|31851|31831|25
1641824610000|2022-01-10 14:23:30|31851.7|31831.7|31852.2|31832.2|31852.3|31832.3|31851.3|31831.3|17
1641824620000|2022-01-10 14:23:40|31852.1|31832.1|31854.4|31834.4|31855.5|31835.5|31849.9|31829.9|27
1641824630000|2022-01-10 14:23:50|31854.5|31834.5|31849.6|31829.6|31854.5|31834.5|31849.3|31829.3|25
1641824640000|2022-01-10 14:24:00|31850|31830|31849.6|31829.6|31850.3|31830.3|31848.1|31828.1|30
1641824650000|2022-01-10 14:24:10|31848.7|31828.7|31850.7|31830.7|31850.7|31830.7|31848.7|31828.7|22
1641824660000|2022-01-10 14:24:20|31850.4|31830.4|31850.4|31830.4|31850.8|31830.8|31848.9|31828.9|31
1641824670000|2022-01-10 14:24:30|31850.3|31830.3|31849.9|31829.9|31851.5|31831.5|31849|31829|24
1641824680000|2022-01-10 14:24:40|31850|31830|31851.2|31831.2|31851.3|31831.3|31850|31830|24
1641824690000|2022-01-10 14:24:50|31851.3|31831.3|31853.1|31833.1|31855.4|31835.4|31850.9|31830.9|30
1641824700000|2022-01-10 14:25:00|31853.9|31833.9|31856.9|31836.9|31858.8|31838.8|31853.3|31833.3|30
1641824710000|2022-01-10 14:25:10|31856.3|31836.3|31855.5|31835.5|31856.7|31836.7|31854.9|31834.9|25
1641824720000|2022-01-10 14:25:20|31855.6|31835.6|31851.9|31831.9|31855.6|31835.6|31850.9|31830.9|30
1641824730000|2022-01-10 14:25:30|31852.4|31832.4|31859.3|31839.3|31860|31840|31844|31824|31
1641824740000|2022-01-10 14:25:40|31859.4|31839.4|31858.6|31838.6|31859.6|31839.6|31858.2|31838.2|16
1641824750000|2022-01-10 14:25:50|31858.4|31838.4|31860|31840|31860|31840|31856.3|31836.3|26
1641824760000|2022-01-10 14:26:00|31860.4|31840.4|31860.1|31840.1|31861.3|31841.3|31859.3|31839.3|29
1641824770000|2022-01-10 14:26:10|31860.2|31840.2|31860|31840|31860.3|31840.3|31859.7|31839.7|15
1641824780000|2022-01-10 14:26:20|31860.1|31840.1|31860.1|31840.1|31860.1|31840.1|31859.6|31839.6|18
1641824790000|2022-01-10 14:26:30|31859.8|31839.8|31860.4|31840.4|31861.1|31841.1|31858.8|31838.8|16
1641824800000|2022-01-10 14:26:40|31860.2|31840.2|31859.6|31839.6|31861.3|31841.3|31857.9|31837.9|23
1641824810000|2022-01-10 14:26:50|31859.9|31839.9|31863.3|31843.3|31863.7|31843.7|31859.8|31839.8|14
1641824820000|2022-01-10 14:27:00|31863.1|31843.1|31862.1|31842.1|31863.7|31843.7|31860.8|31840.8|19
1641824830000|2022-01-10 14:27:10|31862|31842|31846.9|31826.9|31862.6|31842|31840.7|31810.2|27
1641824840000|2022-01-10 14:27:20|31846.5|31826.5|31850.8|31830.8|31851.1|31831.1|31846.5|31826.5|22
1641824850000|2022-01-10 14:27:30|31850.7|31830.7|31851.8|31831.8|31852.1|31832.1|31850.7|31830.7|19
1641824860000|2022-01-10 14:27:40|31852|31832|31851.5|31831.5|31853.3|31833.3|31850.6|31830.6|28
1641824870000|2022-01-10 14:27:50|31851.7|31831.7|31848.1|31828.1|31852.1|31832.1|31848|31828|25
1641824880000|2022-01-10 14:28:00|31848.2|31828.2|31847.6|31827.6|31849.2|31829.2|31847.6|31827.6|20
1641824890000|2022-01-10 14:28:10|31847.5|31827.5|31845.3|31825.3|31847.7|31827.7|31842.9|31822.9|20
1641824900000|2022-01-10 14:28:20|31845.7|31825.7|31841.9|31821.9|31846.1|31826.1|31841.6|31821.6|19
1641824910000|2022-01-10 14:28:30|31840.4|31820.4|31840.8|31820.8|31841.3|31821.3|31840.4|31820.4|23
1641824920000|2022-01-10 14:28:40|31840.6|31820.6|31840.8|31820.8|31841.2|31821.2|31839.8|31819.8|16
1641824930000|2022-01-10 14:28:50|31840.9|31820.9|31842.4|31822.4|31842.4|31822.4|31840.6|31820.6|17
1641824940000|2022-01-10 14:29:00|31842.2|31822.2|31840.8|31820.8|31842.2|31822.2|31839.9|31819.9|19
1641824950000|2022-01-10 14:29:10|31840.9|31820.9|31843.5|31823.5|31844.4|31824.4|31840.4|31820.4|23
1641824960000|2022-01-10 14:29:20|31843.3|31823.3|31844.7|31824.7|31844.7|31824.7|31843.1|31823.1|13
1641824970000|2022-01-10 14:29:30|31844.5|31824.5|31845.4|31825.4|31846.8|31826.8|31844.4|31824.4|16
1641824980000|2022-01-10 14:29:40|31845.1|31825.1|31845.5|31825.5|31845.9|31825.9|31844.8|31824.8|16
1641824990000|2022-01-10 14:29:50|31845.7|31825.7|31855.7|31835.7|31855.7|31835.7|31845.7|31825.7|23
1641825000000|2022-01-10 14:30:00|31854.6|31834.6|31856.9|31836.9|31859.3|31839.3|31854.6|31834.6|26
1641825010000|2022-01-10 14:30:10|31855.4|31835.4|31854.8|31834.8|31856.5|31836.5|31854.7|31834.7|25
1641825020000|2022-01-10 14:30:20|31854.3|31834.3|31855.2|31835.2|31855.6|31835.6|31854|31834|24
1641825030000|2022-01-10 14:30:30|31855.1|31835.1|31855|31835|31858.4|31838.4|31854.5|31834.5|21
1641825040000|2022-01-10 14:30:40|31855.3|31835.3|31855.6|31835.6|31855.9|31835.9|31853|31833|22
1641825050000|2022-01-10 14:30:50|31855.7|31835.7|31851.3|31831.3|31855.7|31835.7|31851|31831|20
1641825060000|2022-01-10 14:31:00|31851.2|31831.2|31843.5|31823.5|31851.2|31831.2|31842.9|31822.9|24
1641825070000|2022-01-10 14:31:10|31842|31822|31839.2|31819.2|31842.7|31822.7|31837.7|31817.7|22
1641825080000|2022-01-10 14:31:20|31838.5|31818.5|31837.2|31817.2|31839.3|31819.3|31837|31817|22
1641825090000|2022-01-10 14:31:30|31837.5|31817.5|31842.6|31822.6|31843.6|31823.6|31837.5|31817.5|19
1641825100000|2022-01-10 14:31:40|31842.7|31822.7|31839.3|31819.3|31843.1|31823.1|31838.8|31818.8|20
1641825110000|2022-01-10 14:31:50|31839.2|31819.2|31838.6|31818.6|31839.9|31819.9|31838.5|31818.5|22
1641825120000|2022-01-10 14:32:00|31839.3|31819.3|31839.6|31819.6|31839.8|31819.8|31837.8|31817.8|23
1641825130000|2022-01-10 14:32:10|31839.7|31819.7|31841.3|31821.3|31841.9|31821.9|31839.7|31819.7|19
1641825140000|2022-01-10 14:32:20|31839.3|31819.3|31838.7|31818.7|31840.1|31820.1|31837.8|31817.8|23
1641825150000|2022-01-10 14:32:30|31838.5|31818.5|31840.7|31820.7|31842.2|31822.2|31838.2|31818.2|26
1641825160000|2022-01-10 14:32:40|31840.8|31820.8|31846.3|31826.3|31846.4|31826.4|31840.5|31820.5|26
1641825170000|2022-01-10 14:32:50|31846.5|31826.5|31848.9|31828.9|31849.7|31829.7|31845.9|31825.9|27
1641825180000|2022-01-10 14:33:00|31847.9|31827.9|31850.5|31830.5|31851.5|31831.5|31847.2|31827.2|26
1641825190000|2022-01-10 14:33:10|31850.7|31830.7|31850.1|31830.1|31851|31831|31849.3|31829.3|26
1641825200000|2022-01-10 14:33:20|31848.3|31828.3|31846.2|31826.2|31849.5|31829.5|31846|31826|24
1641825210000|2022-01-10 14:33:30|31846|31826|31842.8|31822.8|31847.1|31827.1|31842.5|31822.5|28
1641825220000|2022-01-10 14:33:40|31843|31823|31840.2|31820.2|31843.2|31823.2|31839.7|31819.7|24
1641825230000|2022-01-10 14:33:50|31840.4|31820.4|31840.7|31820.7|31841.8|31821.8|31839|31819|26
1641825240000|2022-01-10 14:34:00|31841|31821|31844.6|31824.6|31845.8|31825.8|31840.6|31820.6|24
1641825250000|2022-01-10 14:34:10|31844.5|31824.5|31842.6|31822.6|31845.9|31825.9|31842.6|31822.6|25
1641825260000|2022-01-10 14:34:20|31843.4|31823.4|31841.2|31821.2|31845.3|31825.3|31841.2|31821.2|24
1641825270000|2022-01-10 14:34:30|31840.9|31820.9|31840.7|31820.7|31843.2|31823.2|31840.2|31820.2|22
1641825280000|2022-01-10 14:34:40|31842|31822|31839.5|31819.5|31842.2|31822.2|31839.5|31819.5|22
1641825290000|2022-01-10 14:34:50|31839.6|31819.6|31839.9|31819.9|31841.5|31821.5|31838.8|31818.8|24
1641825300000|2022-01-10 14:35:00|31840.2|31820.2|31841.5|31821.5|31844.5|31824.5|31840.2|31820.2|22
1641825310000|2022-01-10 14:35:10|31841.6|31821.6|31842|31822|31843.9|31823.9|31839.6|31819.6|28
1641825320000|2022-01-10 14:35:20|31841.2|31821.2|31838.7|31818.7|31842|31822|31838.7|31818.7|22
1641825330000|2022-01-10 14:35:30|31838.8|31818.8|31844.4|31824.4|31844.4|31824.4|31838.5|31818.5|26
1641825340000|2022-01-10 14:35:40|31843.1|31823.1|31840.1|31820.1|31844.2|31824.2|31838.8|31818.8|19
1641825350000|2022-01-10 14:35:50|31840.3|31820.3|31838.7|31818.7|31840.3|31820.3|31838.5|31818.5|22
1641825360000|2022-01-10 14:36:00|31838.5|31818.5|31837.2|31817.2|31840|31820|31837.2|31817.2|25
1641825370000|2022-01-10 14:36:10|31838.1|31818.1|31839.1|31819.1|31840.2|31820.2|31837.2|31817.2|19
1641825380000|2022-01-10 14:36:20|31839|31819|31841.7|31821.7|31841.7|31821.7|31838.5|31818.5|22
1641825390000|2022-01-10 14:36:30|31842|31822|31843.2|31823.2|31843.7|31823.7|31839.8|31819.8|26
1641825400000|2022-01-10 14:36:40|31843.1|31823.1|31840|31820|31843.1|31823.1|31838.8|31818.8|23
1641825410000|2022-01-10 14:36:50|31840.2|31820.2|31839.6|31819.6|31842.1|31822.1|31839.1|31819.1|19
1641825420000|2022-01-10 14:37:00|31839.8|31819.8|31840.3|31820.3|31840.3|31820.3|31837|31817|24
1641825430000|2022-01-10 14:37:10|31841.1|31821.1|31839.6|31819.6|31841.1|31821.1|31836.1|31816.1|27
1641825440000|2022-01-10 14:37:20|31839.2|31819.2|31840.1|31820.1|31843|31823|31839.2|31819.2|32
1641825450000|2022-01-10 14:37:30|31839.6|31819.6|31840.3|31820.3|31842.4|31822.4|31839|31819|35
1641825460000|2022-01-10 14:37:40|31839.4|31819.4|31836|31816|31840.5|31820.5|31836|31816|29
1641825470000|2022-01-10 14:37:50|31837.9|31817.9|31833.9|31813.9|31837.9|31817.9|31833.8|31813.8|32
1641825480000|2022-01-10 14:38:00|31834.2|31814.2|31835.1|31815.1|31836|31816|31833.9|31813.9|36
1641825490000|2022-01-10 14:38:10|31835.4|31815.4|31835.4|31815.4|31836.2|31816.2|31834.2|31814.2|32
1641825500000|2022-01-10 14:38:20|31836.3|31816.3|31835.7|31815.7|31837.8|31817.8|31833|31813|37
1641825510000|2022-01-10 14:38:30|31835.2|31815.2|31834.3|31814.3|31836.5|31816.5|31830.2|31810.2|36
1641825520000|2022-01-10 14:38:40|31834.9|31814.9|31836.9|31816.9|31837.3|31817.3|31833.1|31813.1|36
1641825530000|2022-01-10 14:38:50|31838.5|31818.5|31835.1|31815.1|31839.4|31819.4|31834.5|31814.5|37
1641825540000|2022-01-10 14:39:00|31834.2|31814.2|31838.1|31818.1|31838.1|31818.1|31833.4|31813.4|33
1641825550000|2022-01-10 14:39:10|31837|31817|31836.3|31816.3|31838.8|31818.8|31835|31815|35
1641825560000|2022-01-10 14:39:20|31836.1|31816.1|31837.3|31817.3|31837.9|31817.9|31835.5|31815.5|37
1641825570000|2022-01-10 14:39:30|31837|31817|31834.2|31814.2|31838.7|31818.7|31834.2|31814.2|30
1641825580000|2022-01-10 14:39:40|31835.6|31815.6|31837.1|31817.1|31838.6|31818.6|31834.8|31814.8|37
1641825590000|2022-01-10 14:39:50|31836.4|31816.4|31835.2|31815.2|31837.2|31817.2|31834.8|31814.8|30
1641825600000|2022-01-10 14:40:00|31834.4|31814.4|31835.6|31815.6|31838.2|31818.2|31832.3|31812.3|34
1641825610000|2022-01-10 14:40:10|31836.5|31816.5|31835.6|31815.6|31837.1|31817.1|31834.4|31814.4|28
1641825620000|2022-01-10 14:40:20|31835.8|31815.8|31835.5|31815.5|31837|31817|31835|31815|24
1641825630000|2022-01-10 14:40:30|31837|31817|31819.6|31799.6|31837.5|31817.5|31819.1|31799.1|29
1641825640000|2022-01-10 14:40:40|31819.2|31799.2|31818.8|31798.8|31819.8|31799.8|31815.6|31795.6|35
1641825650000|2022-01-10 14:40:50|31821.9|31801.9|31825.9|31805.9|31826.1|31806.1|31819.1|31799.1|39
1641825660000|2022-01-10 14:41:00|31826.4|31806.4|31826.1|31806.1|31826.5|31806.5|31823.5|31803.5|34
1641825670000|2022-01-10 14:41:10|31826.2|31806.2|31822.6|31802.6|31826.2|31806.2|31821.4|31801.4|23
1641825680000|2022-01-10 14:41:20|31821.9|31801.9|31822.9|31802.9|31823.3|31803.3|31821.3|31801.3|24
1641825690000|2022-01-10 14:41:30|31823.2|31803.2|31820.3|31800.3|31823.2|31803.2|31820.1|31800.1|25
1641825700000|2022-01-10 14:41:40|31820.4|31800.4|31819.4|31799.4|31835.5|31802.8|31818.9|31785.5|20
1641825710000|2022-01-10 14:41:50|31818.4|31798.4|31819.2|31799.2|31820.4|31800.4|31818.1|31798.1|25
1641825720000|2022-01-10 14:42:00|31819.1|31799.1|31820.7|31800.7|31834.8|31801.1|31816.4|31784.8|32
1641825730000|2022-01-10 14:42:10|31821.1|31801.1|31818.7|31798.7|31821.1|31801.1|31817.8|31797.8|30
1641825740000|2022-01-10 14:42:20|31819.3|31799.3|31819.5|31799.5|31820.2|31800.2|31818.4|31798.4|24
1641825750000|2022-01-10 14:42:30|31819.3|31799.3|31817.3|31797.3|31837|31800|31816.9|31787|27
1641825760000|2022-01-10 14:42:40|31817.8|31797.8|31817.2|31797.2|31819.4|31799.4|31815.9|31795.9|30
1641825770000|2022-01-10 14:42:50|31817.4|31797.4|31809.2|31789.2|31818.1|31798.1|31808.8|31788.8|32
1641825780000|2022-01-10 14:43:00|31810.6|31790.6|31809.1|31789.1|31810.6|31790.6|31807.3|31787.3|29
1641825790000|2022-01-10 14:43:10|31809.2|31789.2|31817.8|31797.8|31835.5|31802.5|31808.2|31785.5|37
1641825800000|2022-01-10 14:43:20|31818.8|31798.8|31813.1|31793.1|31820.1|31800.1|31812.3|31792.3|30
1641825810000|2022-01-10 14:43:30|31813.3|31793.3|31816.3|31796.3|31816.6|31796.6|31813.1|31793.1|33
1641825820000|2022-01-10 14:43:40|31816.4|31796.4|31820.6|31800.6|31820.6|31800.6|31816.2|31796.2|27
1641825830000|2022-01-10 14:43:50|31820.3|31800.3|31824.2|31804.2|31824.2|31804.2|31819.7|31799.7|29
1641825840000|2022-01-10 14:44:00|31824|31804|31827|31807|31829|31809|31821.3|31801.3|24
1641825850000|2022-01-10 14:44:10|31826.8|31806.8|31827.7|31807.7|31827.8|31807.8|31826.4|31806.4|22
1641825860000|2022-01-10 14:44:20|31827.8|31807.8|31823.4|31803.4|31827.8|31807.8|31823|31803|20
1641825870000|2022-01-10 14:44:30|31823.5|31803.5|31826.8|31806.8|31826.8|31806.8|31822.5|31802.5|31
1641825880000|2022-01-10 14:44:40|31826.6|31806.6|31824.8|31804.8|31844.5|31809.3|31824.5|31794.5|34
1641825890000|2022-01-10 14:44:50|31824.5|31804.5|31823.6|31803.6|31824.5|31804.5|31822.7|31802.7|27
1641825900000|2022-01-10 14:45:00|31823.5|31803.5|31822.5|31802.5|31823.6|31803.6|31821.4|31801.4|26
1641825910000|2022-01-10 14:45:10|31824|31804|31825.1|31805.1|31825.1|31805.1|31821.3|31801.3|25
1641825920000|2022-01-10 14:45:20|31825.2|31805.2|31827.8|31807.8|31828.4|31808.4|31825.2|31805.2|25
1641825930000|2022-01-10 14:45:30|31827.7|31807.7|31829.5|31809.5|31829.9|31809.9|31827.1|31807.1|27
1641825940000|2022-01-10 14:45:40|31828.2|31808.2|31829.6|31809.6|31829.9|31809.9|31828.2|31808.2|30
1641825950000|2022-01-10 14:45:50|31829.7|31809.7|31827|31807|31830.3|31810.3|31826.9|31806.9|29
1641825960000|2022-01-10 14:46:00|31826.9|31806.9|31826.4|31806.4|31827.6|31807.6|31825.7|31805.7|23
1641825970000|2022-01-10 14:46:10|31826|31806|31823.2|31803.2|31826.4|31806.4|31822.6|31802.6|27
1641825980000|2022-01-10 14:46:20|31823.5|31803.5|31821.9|31801.9|31823.6|31803.6|31821.5|31801.5|27
1641825990000|2022-01-10 14:46:30|31822|31802|31821.2|31801.2|31822.7|31802.7|31819.8|31799.8|31
1641826000000|2022-01-10 14:46:40|31820.8|31800.8|31818.8|31798.8|31821.3|31801.3|31818.6|31798.6|25
1641826010000|2022-01-10 14:46:50|31818.9|31798.9|31821.1|31801.1|31821.1|31801.1|31818.9|31798.9|25
1641826020000|2022-01-10 14:47:00|31820.8|31800.8|31821.8|31801.8|31823.8|31803.8|31820.5|31800.5|24
1641826030000|2022-01-10 14:47:10|31822.2|31802.2|31824.6|31804.6|31824.7|31804.7|31821.9|31801.9|18
1641826040000|2022-01-10 14:47:20|31824.8|31804.8|31824.8|31804.8|31825.4|31805.4|31824.6|31804.6|13
1641826050000|2022-01-10 14:47:30|31824.7|31804.7|31823.1|31803.1|31824.7|31804.7|31821.3|31801.3|21
1641826060000|2022-01-10 14:47:40|31822.7|31802.7|31822.9|31802.9|31825.1|31805.1|31821|31801|30
1641826070000|2022-01-10 14:47:50|31822.7|31802.7|31822.4|31802.4|31822.7|31802.7|31821.8|31801.8|19
1641826080000|2022-01-10 14:48:00|31822.3|31802.3|31821.9|31801.9|31823.7|31803.7|31821.5|31801.5|25
1641826090000|2022-01-10 14:48:10|31822.1|31802.1|31821.1|31801.1|31822.1|31802.1|31820.4|31800.4|22
1641826100000|2022-01-10 14:48:20|31821|31801|31822.5|31802.5|31824.8|31804.8|31820.8|31800.8|27
1641826110000|2022-01-10 14:48:30|31822.6|31802.6|31826|31806|31827.2|31807.2|31821.1|31801.1|20
1641826120000|2022-01-10 14:48:40|31826.1|31806.1|31825.1|31805.1|31826.3|31806.3|31824.8|31804.8|22
1641826130000|2022-01-10 14:48:50|31826|31806|31826.6|31806.6|31827.2|31807.2|31826|31806|16
1641826140000|2022-01-10 14:49:00|31826.9|31806.9|31828.3|31808.3|31829.2|31809.2|31826.5|31806.5|31
1641826150000|2022-01-10 14:49:10|31829.3|31809.3|31826.5|31806.5|31829.3|31809.3|31826.1|31806.1|22
1641826160000|2022-01-10 14:49:20|31826.8|31806.8|31825.8|31805.8|31827.2|31807.2|31823.6|31803.6|25
1641826170000|2022-01-10 14:49:30|31825.9|31805.9|31827.1|31807.1|31827.2|31807.2|31825.2|31805.2|18
1641826180000|2022-01-10 14:49:40|31826.1|31806.1|31822.7|31802.7|31826.1|31806.1|31822|31802|22
1641826190000|2022-01-10 14:49:50|31823.8|31803.8|31822.7|31802.7|31823.8|31803.8|31822.5|31802.5|17
1641826200000|2022-01-10 14:50:00|31822.6|31802.6|31824.2|31804.2|31824.9|31804.9|31822.6|31802.6|25
1641826210000|2022-01-10 14:50:10|31824.1|31804.1|31824|31804|31824.2|31804.2|31822.8|31802.8|12
1641826220000|2022-01-10 14:50:20|31823.3|31803.3|31821.6|31801.6|31824.2|31804.2|31821.4|31801.4|26
1641826230000|2022-01-10 14:50:30|31821.2|31801.2|31820.5|31800.5|31822.4|31802.4|31819.2|31799.2|23
1641826240000|2022-01-10 14:50:40|31820.8|31800.8|31819.9|31799.9|31821.8|31801.8|31819.9|31799.9|16
1641826250000|2022-01-10 14:50:50|31820|31800|31820.3|31800.3|31820.8|31800.8|31820|31800|20
1641826260000|2022-01-10 14:51:00|31820.1|31800.1|31817.8|31797.8|31821.5|31801.5|31817.1|31797.1|21
1641826270000|2022-01-10 14:51:10|31817.4|31797.4|31815.4|31795.4|31817.7|31797.7|31814.2|31794.2|26
1641826280000|2022-01-10 14:51:20|31815.5|31795.5|31816.6|31796.6|31817.7|31797.7|31815.5|31795.5|20
1641826290000|2022-01-10 14:51:30|31816.3|31796.3|31816.9|31796.9|31818.2|31798.2|31816.3|31796.3|26
1641826300000|2022-01-10 14:51:40|31816.4|31796.4|31815.8|31795.8|31830.8|31798|31814.8|31780.5|27
1641826310000|2022-01-10 14:51:50|31815.9|31795.9|31829.7|31779.7|31829.7|31795.9|31814.7|31779.7|14
1641826320000|2022-01-10 14:52:00|31829.9|31779.9|31816.3|31796.3|31830.2|31796.7|31814.6|31779.6|25
1641826330000|2022-01-10 14:52:10|31815.9|31795.9|31815.9|31795.9|31817.5|31797.5|31814.6|31794.6|27
1641826340000|2022-01-10 14:52:20|31815.5|31795.5|31817.2|31797.2|31819.3|31799.3|31815.5|31795.5|27
1641826350000|2022-01-10 14:52:30|31817.1|31797.1|31820.7|31800.7|31820.7|31800.7|31817.1|31797.1|29
1641826360000|2022-01-10 14:52:40|31820.6|31800.6|31820.5|31800.5|31821|31801|31818.4|31798.4|28
1641826370000|2022-01-10 14:52:50|31820.2|31800.2|31826.8|31806.8|31827.1|31807.1|31820.1|31800.1|31
1641826380000|2022-01-10 14:53:00|31827.1|31807.1|31823.5|31803.5|31827.6|31807.6|31822.4|31802.4|30
1641826390000|2022-01-10 14:53:10|31823.6|31803.6|31824.4|31804.4|31824.5|31804.5|31822.6|31802.6|29
1641826400000|2022-01-10 14:53:20|31824.7|31804.7|31828.6|31808.6|31828.6|31808.6|31824.7|31804.7|27
1641826410000|2022-01-10 14:53:30|31828.2|31808.2|31828.1|31808.1|31829.1|31809.1|31827.6|31807.6|23
1641826420000|2022-01-10 14:53:40|31828.2|31808.2|31829.1|31809.1|31829.6|31809.6|31825.4|31805.4|23
1641826430000|2022-01-10 14:53:50|31829|31809|31829.4|31809.4|31830.2|31810.2|31828.1|31808.1|26
1641826440000|2022-01-10 14:54:00|31829.9|31809.9|31832.7|31812.7|31834.4|31814.4|31828.2|31808.2|32
1641826450000|2022-01-10 14:54:10|31833.4|31813.4|31832.9|31812.9|31834.1|31814.1|31832.4|31812.4|25
1641826460000|2022-01-10 14:54:20|31832.8|31812.8|31833.6|31813.6|31833.8|31813.8|31831.8|31811.8|20
1641826470000|2022-01-10 14:54:30|31833.7|31813.7|31833.8|31813.8|31834.3|31814.3|31832.5|31812.5|26
1641826480000|2022-01-10 14:54:40|31834.4|31814.4|31832.5|31812.5|31834.4|31814.4|31832.1|31812.1|26
1641826490000|2022-01-10 14:54:50|31832.8|31812.8|31830.9|31810.9|31832.8|31812.8|31829.7|31809.7|29
1641826500000|2022-01-10 14:55:00|31831.4|31811.4|31832.9|31812.9|31834.5|31814.5|31830|31810|31
1641826510000|2022-01-10 14:55:10|31832.6|31812.6|31830.6|31810.6|31833.3|31813.3|31827.9|31807.9|34
1641826520000|2022-01-10 14:55:20|31830.9|31810.9|31831.3|31811.3|31831.3|31811.3|31829.8|31809.8|25
1641826530000|2022-01-10 14:55:30|31830.9|31810.9|31831.1|31811.1|31832|31812|31830.7|31810.7|24
1641826540000|2022-01-10 14:55:40|31830.9|31810.9|31829.8|31809.8|31831.4|31811.4|31829.6|31809.6|26
1641826550000|2022-01-10 14:55:50|31829.5|31809.5|31830.7|31810.7|31830.9|31810.9|31829.5|31809.5|20
1641826560000|2022-01-10 14:56:00|31830|31810|31832.3|31812.3|31835|31815|31829.9|31809.9|29
1641826570000|2022-01-10 14:56:10|31832.4|31812.4|31832.8|31812.8|31834.2|31814.2|31832.4|31812.4|16
1641826580000|2022-01-10 14:56:20|31832.9|31812.9|31832.6|31812.6|31833.6|31813.6|31832.1|31812.1|15
1641826590000|2022-01-10 14:56:30|31832.7|31812.7|31832.3|31812.3|31834.1|31814.1|31831.4|31811.4|26
1641826600000|2022-01-10 14:56:40|31831.9|31811.9|31831.8|31811.8|31834.5|31814.5|31829.5|31809.5|29
1641826610000|2022-01-10 14:56:50|31831.5|31811.5|31829.4|31809.4|31834.5|31814.5|31829.1|31809.1|22
1641826620000|2022-01-10 14:57:00|31829.2|31809.2|31828.5|31808.5|31831.7|31811.7|31828.5|31808.5|27
1641826630000|2022-01-10 14:57:10|31828.7|31808.7|31828.3|31808.3|31831.1|31811.1|31828.3|31808.3|28
1641826640000|2022-01-10 14:57:20|31828.7|31808.7|31823.2|31803.2|31828.7|31808.7|31822|31802|29
1641826650000|2022-01-10 14:57:30|31823.3|31803.3|31819.6|31799.6|31823.3|31803.3|31818.9|31798.9|31
1641826660000|2022-01-10 14:57:40|31819.5|31799.5|31821.2|31801.2|31821.6|31801.6|31819.4|31799.4|29
1641826670000|2022-01-10 14:57:50|31821.1|31801.1|31825.1|31805.1|31828.5|31808.5|31820.3|31800.3|23
1641826680000|2022-01-10 14:58:00|31825.4|31805.4|31828.2|31808.2|31828.2|31808.2|31825.1|31805.1|31
1641826690000|2022-01-10 14:58:10|31823.1|31803.1|31824.1|31804.1|31824.6|31804.6|31821.3|31801.3|33
1641826700000|2022-01-10 14:58:20|31826.1|31806.1|31824.2|31804.2|31826.4|31806.4|31823.6|31803.6|27
1641826710000|2022-01-10 14:58:30|31823.9|31803.9|31824.1|31804.1|31826|31806|31823.2|31803.2|23
1641826720000|2022-01-10 14:58:40|31824.3|31804.3|31824.5|31804.5|31824.6|31804.6|31823|31803|15
1641826730000|2022-01-10 14:58:50|31824.6|31804.6|31829.1|31809.1|31829.1|31809.1|31823.2|31803.2|25
1641826740000|2022-01-10 14:59:00|31828.6|31808.6|31816.7|31796.7|31829.2|31809.2|31816.7|31796.7|33
1641826750000|2022-01-10 14:59:10|31816.2|31796.2|31806.4|31786.4|31826|31796.2|31806.4|31774.1|32
1641826760000|2022-01-10 14:59:20|31807.7|31787.7|31803.7|31783.7|31807.9|31787.9|31797.9|31777.9|37
1641826770000|2022-01-10 14:59:30|31803.5|31783.5|31802.1|31782.1|31804.9|31784.9|31798.6|31778.6|31
1641826780000|2022-01-10 14:59:40|31801|31781|31802.9|31782.9|31803.5|31783.5|31799.4|31779.4|28
1641826790000|2022-01-10 14:59:50|31802.6|31782.6|31797.5|31777.5|31802.7|31782.7|31796.7|31776.7|28
1641826800000|2022-01-10 15:00:00|31797.1|31777.1|31806.9|31786.9|31821.7|31787.2|31796.4|31771.7|35
1641826810000|2022-01-10 15:00:10|31806.6|31786.6|31807.1|31787.1|31807.1|31787.1|31804.6|31784.6|31
1641826820000|2022-01-10 15:00:20|31808|31788|31805.3|31785.3|31808.3|31788.3|31805.2|31785.2|29
1641826830000|2022-01-10 15:00:30|31806.7|31786.7|31810.9|31790.9|31812|31792|31806.7|31786.7|36
1641826840000|2022-01-10 15:00:40|31811.6|31791.6|31809.9|31789.9|31812.5|31792.5|31808.6|31788.6|37
1641826850000|2022-01-10 15:00:50|31811.1|31791.1|31809.5|31789.5|31811.1|31791.1|31807|31787|30
1641826860000|2022-01-10 15:01:00|31808.5|31788.5|31814.9|31794.9|31816.4|31796.4|31807.6|31787.6|29
1641826870000|2022-01-10 15:01:10|31815.9|31795.9|31816|31796|31819.6|31799.6|31815.4|31795.4|36
1641826880000|2022-01-10 15:01:20|31816.1|31796.1|31811.3|31791.3|31817.3|31797.3|31809.4|31789.4|34
1641826890000|2022-01-10 15:01:30|31809.5|31789.5|31812.6|31792.6|31812.8|31792.8|31809.5|31789.5|30
1641826900000|2022-01-10 15:01:40|31812.1|31792.1|31809.4|31789.4|31813.3|31793.3|31809.4|31789.4|25
1641826910000|2022-01-10 15:01:50|31809.5|31789.5|31806.4|31786.4|31809.6|31789.6|31803.4|31783.4|30
1641826920000|2022-01-10 15:02:00|31807.7|31787.7|31803.8|31783.8|31809.2|31789.2|31802.8|31782.8|35
1641826930000|2022-01-10 15:02:10|31801.3|31781.3|31801.2|31781.2|31804.2|31784.2|31800.3|31780.3|28
1641826940000|2022-01-10 15:02:20|31801.4|31781.4|31798.5|31778.5|31802.2|31782.2|31798.3|31778.3|33
1641826950000|2022-01-10 15:02:30|31798.8|31778.8|31798.3|31778.3|31800.1|31780.1|31794.6|31774.6|37
1641826960000|2022-01-10 15:02:40|31797.9|31777.9|31796.7|31776.7|31798.4|31778.4|31795.4|31775.4|31
1641826970000|2022-01-10 15:02:50|31797.3|31777.3|31799.4|31779.4|31799.9|31779.9|31797.3|31777.3|29
1641826980000|2022-01-10 15:03:00|31800|31780|31800.8|31780.8|31802.9|31782.9|31799.1|31779.1|31
1641826990000|2022-01-10 15:03:10|31800.9|31780.9|31804.3|31784.3|31804.7|31784.7|31800.6|31780.6|28
1641827000000|2022-01-10 15:03:20|31804.1|31784.1|31804.6|31784.6|31805.6|31785.6|31804.1|31784.1|27
1641827010000|2022-01-10 15:03:30|31804.9|31784.9|31806|31786|31806.5|31786.5|31804.4|31784.4|23
1641827020000|2022-01-10 15:03:40|31806.1|31786.1|31808.4|31788.4|31809.5|31789.5|31805.9|31785.9|30
1641827030000|2022-01-10 15:03:50|31808.2|31788.2|31805.7|31785.7|31809|31789|31805.4|31785.4|26
1641827040000|2022-01-10 15:04:00|31805|31785|31807.7|31787.7|31809.5|31789.5|31804.4|31784.4|22
1641827050000|2022-01-10 15:04:10|31807.5|31787.5|31808.1|31788.1|31808.1|31788.1|31807.1|31787.1|27
1641827060000|2022-01-10 15:04:20|31807.8|31787.8|31808|31788|31808.8|31788.8|31807.6|31787.6|24
1641827070000|2022-01-10 15:04:30|31808.4|31788.4|31813.1|31793.1|31813.1|31793.1|31807.9|31787.9|27
1641827080000|2022-01-10 15:04:40|31812.9|31792.9|31810.2|31790.2|31813.3|31793.3|31809.1|31789.1|26
1641827090000|2022-01-10 15:04:50|31810.1|31790.1|31809.7|31789.7|31811.1|31791.1|31809|31789|15
1641827100000|2022-01-10 15:05:00|31809.2|31789.2|31809.5|31789.5|31810.4|31790.4|31807.4|31787.4|26
1641827110000|2022-01-10 15:05:10|31809.3|31789.3|31809.7|31789.7|31810.8|31790.8|31809.3|31789.3|28
1641827120000|2022-01-10 15:05:20|31809.6|31789.6|31809.6|31789.6|31809.7|31789.7|31808.1|31788.1|20
1641827130000|2022-01-10 15:05:30|31809.5|31789.5|31812.2|31792.2|31812.6|31792.6|31809|31789|25
1641827140000|2022-01-10 15:05:40|31812.3|31792.3|31813.5|31793.5|31813.5|31793.5|31811|31791|27
1641827150000|2022-01-10 15:05:50|31812.9|31792.9|31813.6|31793.6|31813.6|31793.6|31812.6|31792.6|20
1641827160000|2022-01-10 15:06:00|31813.4|31793.4|31821.1|31801.1|31821.1|31801.1|31813.4|31793.4|21
1641827170000|2022-01-10 15:06:10|31821.7|31801.7|31823.3|31803.3|31823.6|31803.6|31819.5|31799.5|32
1641827180000|2022-01-10 15:06:20|31823.8|31803.8|31824.9|31804.9|31824.9|31804.9|31823.2|31803.2|16
1641827190000|2022-01-10 15:06:30|31824.8|31804.8|31826.4|31806.4|31826.4|31806.4|31824.7|31804.7|13
1641827200000|2022-01-10 15:06:40|31826.5|31806.5|31826.2|31806.2|31827.8|31807.8|31825|31805|24
1641827210000|2022-01-10 15:06:50|31825.2|31805.2|31819.4|31799.4|31827|31807|31819.4|31799.4|29
1641827220000|2022-01-10 15:07:00|31819.5|31799.5|31817.7|31797.7|31820.2|31800.2|31817.5|31797.5|29
1641827230000|2022-01-10 15:07:10|31817.9|31797.9|31813.8|31793.8|31817.9|31797.9|31813.4|31793.4|31
1641827240000|2022-01-10 15:07:20|31809.8|31789.8|31807.3|31787.3|31811.7|31791.7|31807.3|31787.3|33
1641827250000|2022-01-10 15:07:30|31807.6|31787.6|31804.5|31784.5|31807.6|31787.6|31802.7|31782.7|33
1641827260000|2022-01-10 15:07:40|31805.5|31785.5|31805.6|31785.6|31809.1|31789.1|31805|31785|36
1641827270000|2022-01-10 15:07:50|31806.4|31786.4|31806.6|31786.6|31806.8|31786.8|31804.7|31784.7|24
1641827280000|2022-01-10 15:08:00|31806.8|31786.8|31805.5|31785.5|31806.8|31786.8|31804.4|31784.4|19
1641827290000|2022-01-10 15:08:10|31805|31785|31803.9|31783.9|31806.5|31786.5|31802.9|31782.9|29
1641827300000|2022-01-10 15:08:20|31803|31783|31805.2|31785.2|31806.2|31786.2|31802.3|31782.3|31
1641827310000|2022-01-10 15:08:30|31805.6|31785.6|31803.8|31783.8|31805.6|31785.6|31802.6|31782.6|30
1641827320000|2022-01-10 15:08:40|31803.9|31783.9|31802.9|31782.9|31804.3|31784.3|31802.5|31782.5|33
1641827330000|2022-01-10 15:08:50|31802.8|31782.8|31805.1|31785.1|31807.5|31787.5|31802.7|31782.7|24
1641827340000|2022-01-10 15:09:00|31805.2|31785.2|31806.4|31786.4|31806.6|31786.6|31804.5|31784.5|20
1641827350000|2022-01-10 15:09:10|31806.3|31786.3|31805.9|31785.9|31806.6|31786.6|31805.6|31785.6|19
1641827360000|2022-01-10 15:09:20|31806.3|31786.3|31806.9|31786.9|31807.2|31787.2|31805.8|31785.8|18
1641827370000|2022-01-10 15:09:30|31806.8|31786.8|31805.2|31785.2|31807.7|31787.7|31801|31781|31
1641827380000|2022-01-10 15:09:40|31805.1|31785.1|31809.2|31789.2|31812|31792|31804.6|31784.6|32
1641827390000|2022-01-10 15:09:50|31809.6|31789.6|31808.2|31788.2|31809.6|31789.6|31807.9|31787.9|28
1641827400000|2022-01-10 15:10:00|31809|31789|31809.7|31789.7|31812.7|31792.7|31808.8|31788.8|27
1641827410000|2022-01-10 15:10:10|31809.8|31789.8|31809.4|31789.4|31810.7|31790.7|31809.1|31789.1|22
1641827420000|2022-01-10 15:10:20|31809.7|31789.7|31807.5|31787.5|31810.6|31790.6|31807.2|31787.2|33
1641827430000|2022-01-10 15:10:30|31807.3|31787.3|31806.6|31786.6|31808.4|31788.4|31805.3|31785.3|26
1641827440000|2022-01-10 15:10:40|31807.7|31787.7|31809|31789|31810.1|31790.1|31805.2|31785.2|33
1641827450000|2022-01-10 15:10:50|31808.8|31788.8|31809.4|31789.4|31810.4|31790.4|31808.1|31788.1|28
1641827460000|2022-01-10 15:11:00|31809.3|31789.3|31811.2|31791.2|31812.6|31792.6|31806.7|31786.7|37
1641827470000|2022-01-10 15:11:10|31810.7|31790.7|31810.1|31790.1|31812.6|31792.6|31810|31790|25
1641827480000|2022-01-10 15:11:20|31810.2|31790.2|31813.1|31793.1|31813.4|31793.4|31810|31790|24
1641827490000|2022-01-10 15:11:30|31813.2|31793.2|31812.5|31792.5|31814.2|31794.2|31811.4|31791.4|23
1641827500000|2022-01-10 15:11:40|31811.8|31791.8|31812.4|31792.4|31814|31794|31811.5|31791.5|24
1641827510000|2022-01-10 15:11:50|31812.8|31792.8|31812.5|31792.5|31816.2|31796.2|31812.3|31792.3|21
1641827520000|2022-01-10 15:12:00|31812.7|31792.7|31808|31788|31812.7|31792.7|31805.2|31785.2|27
1641827530000|2022-01-10 15:12:10|31806.5|31786.5|31809.4|31789.4|31809.4|31789.4|31804.5|31784.5|33
1641827540000|2022-01-10 15:12:20|31809.7|31789.7|31807.9|31787.9|31811.6|31791.6|31807.7|31787.7|36
1641827550000|2022-01-10 15:12:30|31808.2|31788.2|31805.3|31785.3|31808.9|31788.9|31805.3|31785.3|30
1641827560000|2022-01-10 15:12:40|31806.2|31786.2|31803.3|31783.3|31806.9|31786.9|31802.8|31782.8|24
1641827570000|2022-01-10 15:12:50|31802.3|31782.3|31804.2|31784.2|31804.7|31784.7|31802.3|31782.3|19
1641827580000|2022-01-10 15:13:00|31805.1|31785.1|31806.8|31786.8|31808.1|31788.1|31804.8|31784.8|28
1641827590000|2022-01-10 15:13:10|31806.7|31786.7|31809.7|31789.7|31809.7|31789.7|31806.7|31786.7|25
1641827600000|2022-01-10 15:13:20|31808.4|31788.4|31809.9|31789.9|31811.2|31791.2|31807.8|31787.8|31
1641827610000|2022-01-10 15:13:30|31810.9|31790.9|31809|31789|31811.1|31791.1|31809|31789|24
1641827620000|2022-01-10 15:13:40|31808.9|31788.9|31810.1|31790.1|31810.3|31790.3|31808.6|31788.6|23
1641827630000|2022-01-10 15:13:50|31810.3|31790.3|31806.5|31786.5|31810.3|31790.3|31806.5|31786.5|23
1641827640000|2022-01-10 15:14:00|31807.4|31787.4|31807.1|31787.1|31808.3|31788.3|31806.5|31786.5|23
1641827650000|2022-01-10 15:14:10|31806.8|31786.8|31807.6|31787.6|31807.8|31787.8|31806.1|31786.1|17
1641827660000|2022-01-10 15:14:20|31807.5|31787.5|31806.9|31786.9|31809.8|31789.8|31806.6|31786.6|21
1641827670000|2022-01-10 15:14:30|31807.5|31787.5|31807|31787|31809.3|31789.3|31806.8|31786.8|24
1641827680000|2022-01-10 15:14:40|31806.4|31786.4|31803.7|31783.7|31809|31789|31803.7|31783.7|22
1641827690000|2022-01-10 15:14:50|31804.5|31784.5|31801.9|31781.9|31804.5|31784.5|31800.8|31780.8|28
1641827700000|2022-01-10 15:15:00|31801.8|31781.8|31799.8|31779.8|31802.2|31782.2|31799.8|31779.8|28
1641827710000|2022-01-10 15:15:10|31800.1|31780.1|31794.9|31774.9|31800.4|31780.4|31794.9|31774.9|22
1641827720000|2022-01-10 15:15:20|31795.3|31775.3|31792|31772|31797.3|31777.3|31791.4|31771.4|26
1641827730000|2022-01-10 15:15:30|31792.1|31772.1|31791.8|31771.8|31792.5|31772.5|31789.6|31769.6|32
1641827740000|2022-01-10 15:15:40|31791.9|31771.9|31793.1|31773.1|31795.5|31775.5|31791.3|31771.3|20
1641827750000|2022-01-10 15:15:50|31793.2|31773.2|31789.8|31769.8|31793.2|31773.2|31789.8|31769.8|24
1641827760000|2022-01-10 15:16:00|31790.4|31770.4|31792.8|31772.8|31793.3|31773.3|31789.3|31769.3|28
1641827770000|2022-01-10 15:16:10|31793.5|31773.5|31783.1|31763.1|31793.7|31773.7|31782.7|31762.7|32
1641827780000|2022-01-10 15:16:20|31783.9|31763.9|31784.8|31764.8|31784.8|31764.8|31782.3|31762.3|23
1641827790000|2022-01-10 15:16:30|31784.7|31764.7|31777.7|31757.7|31786.6|31766.6|31777.3|31757.3|33
1641827800000|2022-01-10 15:16:40|31777.6|31757.6|31776.2|31756.2|31779.3|31759.3|31773.1|31753.1|36
1641827810000|2022-01-10 15:16:50|31776|31756|31773.6|31753.6|31777.1|31757.1|31773.1|31753.1|29
1641827820000|2022-01-10 15:17:00|31772.4|31752.4|31777.2|31757.2|31777.4|31757.4|31772.4|31752.4|33
1641827830000|2022-01-10 15:17:10|31777|31757|31780|31760|31780|31760|31775.1|31755.1|29
1641827840000|2022-01-10 15:17:20|31777.1|31757.1|31778.6|31758.6|31779.9|31759.9|31776.7|31756.7|32
1641827850000|2022-01-10 15:17:30|31778.9|31758.9|31778|31758|31779.4|31759.4|31776.8|31756.8|25
1641827860000|2022-01-10 15:17:40|31776.4|31756.4|31778.2|31758.2|31780.1|31760.1|31775|31755|31
1641827870000|2022-01-10 15:17:50|31776.9|31756.9|31778.2|31758.2|31778.5|31758.5|31775.9|31755.9|25
1641827880000|2022-01-10 15:18:00|31780.2|31760.2|31779.6|31759.6|31780.6|31760.6|31775.1|31755.1|38
1641827890000|2022-01-10 15:18:10|31778.7|31758.7|31777.7|31757.7|31780.7|31760.7|31777.6|31757.6|35
1641827900000|2022-01-10 15:18:20|31779.4|31759.4|31776.8|31756.8|31780|31760|31776.7|31756.7|32
1641827910000|2022-01-10 15:18:30|31777.1|31757.1|31777.8|31757.8|31780|31760|31776.9|31756.9|30
1641827920000|2022-01-10 15:18:40|31780.7|31760.7|31777.3|31757.3|31781.7|31761.7|31776|31756|34
1641827930000|2022-01-10 15:18:50|31778.7|31758.7|31778.8|31758.8|31794.9|31759.9|31776.1|31744.8|28
1641827940000|2022-01-10 15:19:00|31778.4|31758.4|31776.9|31756.9|31779.5|31759.5|31776.7|31756.7|33
1641827950000|2022-01-10 15:19:10|31776.4|31756.4|31777.9|31757.9|31781|31761|31775.9|31755.9|30
1641827960000|2022-01-10 15:19:20|31778.7|31758.7|31776.2|31756.2|31781.2|31761.2|31775.7|31755.7|32
1641827970000|2022-01-10 15:19:30|31776.5|31756.5|31776.7|31756.7|31778.1|31758.1|31774.1|31754.1|33
1641827980000|2022-01-10 15:19:40|31776.6|31756.6|31775.2|31755.2|31777|31757|31774.5|31754.5|28
1641827990000|2022-01-10 15:19:50|31775.3|31755.3|31775.9|31755.9|31777.3|31757.3|31773.3|31753.3|30
1641828000000|2022-01-10 15:20:00|31776.3|31756.3|31774.2|31754.2|31776.4|31756.4|31773.5|31753.5|33
1641828010000|2022-01-10 15:20:10|31774.4|31754.4|31773.9|31753.9|31775.5|31755.5|31773.2|31753.2|29
1641828020000|2022-01-10 15:20:20|31774.1|31754.1|31779.1|31759.1|31779.6|31759.6|31772.9|31752.9|35
1641828030000|2022-01-10 15:20:30|31778.3|31758.3|31777|31757|31780.3|31760.3|31775.8|31755.8|33
1641828040000|2022-01-10 15:20:40|31776.7|31756.7|31775.4|31755.4|31777.5|31757.5|31774.2|31754.2|32
1641828050000|2022-01-10 15:20:50|31776|31756|31776.4|31756.4|31777.5|31757.5|31775.7|31755.7|20
1641828060000|2022-01-10 15:21:00|31776.6|31756.6|31775.4|31755.4|31776.7|31756.7|31775.2|31755.2|15
1641828070000|2022-01-10 15:21:10|31775.5|31755.5|31777.5|31757.5|31777.6|31757.6|31775.5|31755.5|19
1641828080000|2022-01-10 15:21:20|31777.6|31757.6|31776.6|31756.6|31777.6|31757.6|31772.9|31752.9|24
1641828090000|2022-01-10 15:21:30|31776.2|31756.2|31776.5|31756.5|31777.6|31757.6|31775.6|31755.6|24
1641828100000|2022-01-10 15:21:40|31775.7|31755.7|31775.5|31755.5|31776.1|31756.1|31773.7|31753.7|31
1641828110000|2022-01-10 15:21:50|31776.1|31756.1|31777.2|31757.2|31777.7|31757.7|31774.3|31754.3|30
1641828120000|2022-01-10 15:22:00|31778.1|31758.1|31777.7|31757.7|31794.6|31759.1|31775.9|31743.9|35
1641828130000|2022-01-10 15:22:10|31777.6|31757.6|31776.5|31756.5|31779|31759|31776.5|31756.5|27
1641828140000|2022-01-10 15:22:20|31777.9|31757.9|31778.5|31758.5|31778.9|31758.9|31775.6|31755.6|24
1641828150000|2022-01-10 15:22:30|31776|31756|31771.9|31751.9|31793|31757.3|31771.9|31739.8|30
1641828160000|2022-01-10 15:22:40|31772.3|31752.3|31771.5|31751.5|31774.1|31754.1|31770.5|31750.5|32
1641828170000|2022-01-10 15:22:50|31771.8|31751.8|31771|31751|31772.6|31752.6|31769.9|31749.9|26
1641828180000|2022-01-10 15:23:00|31771.3|31751.3|31771.4|31751.4|31771.9|31751.9|31768.4|31748.4|32
1641828190000|2022-01-10 15:23:10|31772|31752|31772.8|31752.8|31773.1|31753.1|31770.8|31750.8|29
1641828200000|2022-01-10 15:23:20|31773.1|31753.1|31772.3|31752.3|31773.4|31753.4|31772.2|31752.2|26
1641828210000|2022-01-10 15:23:30|31772.6|31752.6|31772.5|31752.5|31772.6|31752.6|31771.9|31751.9|14
1641828220000|2022-01-10 15:23:40|31772.3|31752.3|31773.8|31753.8|31775.3|31755.3|31772.3|31752.3|21
1641828230000|2022-01-10 15:23:50|31773.9|31753.9|31774.1|31754.1|31774.7|31754.7|31773.6|31753.6|21
1641828240000|2022-01-10 15:24:00|31774.5|31754.5|31778.3|31758.3|31778.4|31758.4|31773.9|31753.9|31
1641828250000|2022-01-10 15:24:10|31777.8|31757.8|31772.1|31752.1|31778.1|31758.1|31771.8|31751.8|34
1641828260000|2022-01-10 15:24:20|31771.1|31751.1|31769.2|31749.2|31773.3|31753.3|31768.4|31748.4|36
1641828270000|2022-01-10 15:24:30|31769.4|31749.4|31765.2|31745.2|31769.4|31749.4|31765.2|31745.2|34
1641828280000|2022-01-10 15:24:40|31765.1|31745.1|31767.6|31747.6|31767.6|31747.6|31764.2|31744.2|31
1641828290000|2022-01-10 15:24:50|31767.2|31747.2|31768.1|31748.1|31768.7|31748.7|31765.6|31745.6|30
1641828300000|2022-01-10 15:25:00|31768.8|31748.8|31766.1|31746.1|31770.3|31750.3|31765.6|31745.6|33
1641828310000|2022-01-10 15:25:10|31766.4|31746.4|31765.7|31745.7|31767|31747|31765.4|31745.4|20
1641828320000|2022-01-10 15:25:20|31765.6|31745.6|31763.5|31743.5|31766|31746|31762.8|31742.8|35
1641828330000|2022-01-10 15:25:30|31763.6|31743.6|31761.4|31741.4|31763.6|31743.6|31761.2|31741.2|30
1641828340000|2022-01-10 15:25:40|31762|31742|31762.9|31742.9|31763|31743|31760.9|31740.9|24
1641828350000|2022-01-10 15:25:50|31762.5|31742.5|31767.4|31747.4|31769.7|31749.7|31761.6|31741.6|30
1641828360000|2022-01-10 15:26:00|31768.1|31748.1|31768.6|31748.6|31768.9|31748.9|31766.2|31746.2|28
1641828370000|2022-01-10 15:26:10|31768.8|31748.8|31773|31753|31775.6|31755.6|31768.8|31748.8|32
1641828380000|2022-01-10 15:26:20|31772.9|31752.9|31775.2|31755.2|31776|31756|31772.9|31752.9|28
1641828390000|2022-01-10 15:26:30|31774|31754|31776.1|31756.1|31790|31756.1|31773.3|31739.3|31
1641828400000|2022-01-10 15:26:40|31777|31757|31776.8|31756.8|31777.2|31757.2|31774.2|31754.2|36
1641828410000|2022-01-10 15:26:50|31776.9|31756.9|31777.2|31757.2|31778.1|31758.1|31774.4|31754.4|33
1641828420000|2022-01-10 15:27:00|31776.8|31756.8|31775.1|31755.1|31778.3|31758.3|31774.6|31754.6|39
1641828430000|2022-01-10 15:27:10|31775.5|31755.5|31777.7|31757.7|31778.3|31758.3|31774.7|31754.7|32
1641828440000|2022-01-10 15:27:20|31780.2|31760.2|31777.1|31757.1|31781|31761|31776.9|31756.9|30
1641828450000|2022-01-10 15:27:30|31776.6|31756.6|31778.6|31758.6|31779.9|31759.9|31776.2|31756.2|33
1641828460000|2022-01-10 15:27:40|31778.7|31758.7|31777.5|31757.5|31778.8|31758.8|31776.3|31756.3|29
1641828470000|2022-01-10 15:27:50|31777.4|31757.4|31775.3|31755.3|31777.9|31757.9|31774.5|31754.5|32
1641828480000|2022-01-10 15:28:00|31777.2|31757.2|31777|31757|31779.7|31759.7|31776|31756|33
1641828490000|2022-01-10 15:28:10|31777.4|31757.4|31777.4|31757.4|31779.5|31759.5|31775.8|31755.8|23
1641828500000|2022-01-10 15:28:20|31777.9|31757.9|31778.1|31758.1|31778.7|31758.7|31777.6|31757.6|21
1641828510000|2022-01-10 15:28:30|31777.9|31757.9|31779.8|31759.8|31781.1|31761.1|31777.7|31757.7|31
1641828520000|2022-01-10 15:28:40|31779.9|31759.9|31780.5|31760.5|31781.1|31761.1|31779.2|31759.2|18
1641828530000|2022-01-10 15:28:50|31780.6|31760.6|31782.9|31762.9|31782.9|31762.9|31780.6|31760.6|26
1641828540000|2022-01-10 15:29:00|31783.1|31763.1|31783.6|31763.6|31786.2|31766.2|31782.6|31762.6|36
1641828550000|2022-01-10 15:29:10|31783.1|31763.1|31785.4|31765.4|31787.1|31767.1|31783.1|31763.1|37
1641828560000|2022-01-10 15:29:20|31785.3|31765.3|31783.6|31763.6|31785.6|31765.6|31783.6|31763.6|31
1641828570000|2022-01-10 15:29:30|31783.5|31763.5|31782.5|31762.5|31784.6|31764.6|31781.1|31761.1|34
1641828580000|2022-01-10 15:29:40|31782.4|31762.4|31783.5|31763.5|31784.9|31764.9|31779.6|31759.6|31
1641828590000|2022-01-10 15:29:50|31781.6|31761.6|31784.2|31764.2|31786.5|31766.5|31781.3|31761.3|33
1641828600000|2022-01-10 15:30:00|31783.9|31763.9|31784.9|31764.9|31801.4|31765.9|31783.4|31751.4|35
1641828610000|2022-01-10 15:30:10|31785|31765|31784.5|31764.5|31785.4|31765.4|31782.5|31762.5|29
1641828620000|2022-01-10 15:30:20|31783.8|31763.8|31777.2|31757.2|31783.8|31763.8|31777.2|31757.2|33
1641828630000|2022-01-10 15:30:30|31779|31759|31778.7|31758.7|31779.3|31759.3|31776.1|31756.1|36
1641828640000|2022-01-10 15:30:40|31779.1|31759.1|31778.9|31758.9|31779.3|31759.3|31776.3|31756.3|32
1641828650000|2022-01-10 15:30:50|31777.6|31757.6|31779.9|31759.9|31795.2|31760.2|31777.3|31745.2|26
1641828660000|2022-01-10 15:31:00|31780.7|31760.7|31777.4|31757.4|31780.8|31760.8|31776.5|31756.5|28
1641828670000|2022-01-10 15:31:10|31777.6|31757.6|31777.6|31757.6|31779.6|31759.6|31777.3|31757.3|32
1641828680000|2022-01-10 15:31:20|31777.8|31757.8|31777.3|31757.3|31779.4|31759.4|31776.8|31756.8|29
1641828690000|2022-01-10 15:31:30|31777.8|31757.8|31777.1|31757.1|31779.3|31759.3|31776.1|31756.1|30
1641828700000|2022-01-10 15:31:40|31777|31757|31773.7|31753.7|31789.5|31757.7|31773.7|31739.5|28
1641828710000|2022-01-10 15:31:50|31774.2|31754.2|31772.6|31752.6|31775.3|31755.3|31772.6|31752.6|29
1641828720000|2022-01-10 15:32:00|31772.5|31752.5|31773.6|31753.6|31773.7|31753.7|31772.3|31752.3|19
1641828730000|2022-01-10 15:32:10|31773.8|31753.8|31773.5|31753.5|31773.9|31753.9|31770.3|31750.3|24
1641828740000|2022-01-10 15:32:20|31773|31753|31772.2|31752.2|31773.3|31753.3|31770.1|31750.1|26
1641828750000|2022-01-10 15:32:30|31772.8|31752.8|31772.8|31752.8|31774.2|31754.2|31771.9|31751.9|28
1641828760000|2022-01-10 15:32:40|31772.9|31752.9|31769.1|31749.1|31774|31754|31769.1|31749.1|26
1641828770000|2022-01-10 15:32:50|31769.2|31749.2|31767.9|31747.9|31770.5|31750.5|31767.6|31747.6|30
1641828780000|2022-01-10 15:33:00|31768.2|31748.2|31767|31747|31770|31750|31766.2|31746.2|29
1641828790000|2022-01-10 15:33:10|31768.6|31748.6|31768.6|31748.6|31769.1|31749.1|31763.3|31743.3|33
1641828800000|2022-01-10 15:33:20|31768.1|31748.1|31769.1|31749.1|31771.3|31751.3|31768.1|31748.1|25
1641828810000|2022-01-10 15:33:30|31770.3|31750.3|31768.6|31748.6|31770.9|31750.9|31766.4|31746.4|28
1641828820000|2022-01-10 15:33:40|31769.9|31749.9|31770|31750|31771.4|31751.4|31768|31748|28
1641828830000|2022-01-10 15:33:50|31771|31751|31772.5|31752.5|31774|31754|31770.2|31750.2|31
1641828840000|2022-01-10 15:34:00|31772.6|31752.6|31776.1|31756.1|31778.5|31758.5|31770.8|31750.8|39
1641828850000|2022-01-10 15:34:10|31777.1|31757.1|31773.5|31753.5|31777.1|31757.1|31771|31751|36
1641828860000|2022-01-10 15:34:20|31773.8|31753.8|31773.5|31753.5|31774.3|31754.3|31773|31753|28
1641828870000|2022-01-10 15:34:30|31773.2|31753.2|31768.9|31748.9|31773.2|31753.2|31766.7|31746.7|34
1641828880000|2022-01-10 15:34:40|31769.4|31749.4|31771.7|31751.7|31772.8|31752.8|31764.2|31744.2|37
1641828890000|2022-01-10 15:34:50|31771.4|31751.4|31766.7|31746.7|31772.9|31752.9|31766.7|31746.7|33
1641828900000|2022-01-10 15:35:00|31767.1|31747.1|31765.2|31745.2|31767.4|31747.4|31763|31743|33
1641828910000|2022-01-10 15:35:10|31765.3|31745.3|31766.4|31746.4|31768.1|31748.1|31764.5|31744.5|29
1641828920000|2022-01-10 15:35:20|31766.5|31746.5|31762.2|31742.2|31768.4|31748.4|31762.2|31742.2|30
1641828930000|2022-01-10 15:35:30|31762.3|31742.3|31762.5|31742.5|31764.5|31744.5|31762.1|31742.1|23
1641828940000|2022-01-10 15:35:40|31762.4|31742.4|31761.2|31741.2|31764.1|31744.1|31759.8|31739.8|31
1641828950000|2022-01-10 15:35:50|31760.1|31740.1|31758.2|31738.2|31760.4|31740.4|31758.2|31738.2|23
1641828960000|2022-01-10 15:36:00|31757.8|31737.8|31756.7|31736.7|31759|31739|31754.2|31734.2|33
1641828970000|2022-01-10 15:36:10|31753.1|31733.1|31755.3|31735.3|31771.9|31737|31753|31718.6|33
1641828980000|2022-01-10 15:36:20|31755.7|31735.7|31768.4|31718.4|31771|31736|31751|31718|35
1641828990000|2022-01-10 15:36:30|31753.4|31733.4|31753.2|31733.2|31753.6|31733.6|31749.9|31729.9|31
1641829000000|2022-01-10 15:36:40|31752.4|31732.4|31767.2|31717.2|31767.2|31733.7|31751.5|31717.2|28
1641829010000|2022-01-10 15:36:50|31766.6|31716.6|31750.7|31730.7|31767.2|31732.2|31750.1|31716.6|36
1641829020000|2022-01-10 15:37:00|31750.9|31730.9|31751.2|31731.2|31753.9|31733.9|31749.6|31729.6|28
1641829030000|2022-01-10 15:37:10|31751.1|31731.1|31755.4|31735.4|31755.9|31735.9|31750.8|31730.8|34
1641829040000|2022-01-10 15:37:20|31755|31735|31756.6|31736.6|31757.7|31737.7|31754.2|31734.2|36
1641829050000|2022-01-10 15:37:30|31754.7|31734.7|31751.3|31731.3|31756.4|31736.4|31751.3|31731.3|34
1641829060000|2022-01-10 15:37:40|31751.8|31731.8|31753.4|31733.4|31766.8|31733.7|31751.7|31716.8|21
1641829070000|2022-01-10 15:37:50|31753.3|31733.3|31751.9|31731.9|31753.4|31733.4|31751.7|31731.7|17
1641829080000|2022-01-10 15:38:00|31752|31732|31755.6|31735.6|31755.9|31735.9|31751.9|31731.9|24
1641829090000|2022-01-10 15:38:10|31755.5|31735.5|31752.9|31732.9|31755.5|31735.5|31752|31732|28
1641829100000|2022-01-10 15:38:20|31753|31733|31750.7|31730.7|31753.4|31733.4|31750.2|31730.2|22
1641829110000|2022-01-10 15:38:30|31751.1|31731.1|31748.9|31728.9|31751.6|31731.6|31748.7|31728.7|32
1641829120000|2022-01-10 15:38:40|31749|31729|31749.8|31729.8|31750.5|31730.5|31746.2|31726.2|29
1641829130000|2022-01-10 15:38:50|31750|31730|31747.5|31727.5|31750.7|31730.7|31746.6|31726.6|25
1641829140000|2022-01-10 15:39:00|31747.4|31727.4|31747|31727|31753.1|31733.1|31746.7|31726.7|31
1641829150000|2022-01-10 15:39:10|31746.2|31726.2|31748.6|31728.6|31748.7|31728.7|31743.7|31723.7|30
1641829160000|2022-01-10 15:39:20|31749|31729|31748.3|31728.3|31749.1|31729.1|31747.3|31727.3|14
1641829170000|2022-01-10 15:39:30|31747.4|31727.4|31750|31730|31750|31730|31747.4|31727.4|20
1641829180000|2022-01-10 15:39:40|31749.7|31729.7|31745.6|31725.6|31749.7|31729.7|31745.6|31725.6|20
1641829190000|2022-01-10 15:39:50|31745.8|31725.8|31745.7|31725.7|31746.6|31726.6|31745.6|31725.6|19
1641829200000|2022-01-10 15:40:00|31745.8|31725.8|31744.3|31724.3|31746.1|31726.1|31743.8|31723.8|28
1641829210000|2022-01-10 15:40:10|31744.6|31724.6|31745|31725|31748.8|31728.8|31744.6|31724.6|28
1641829220000|2022-01-10 15:40:20|31745.1|31725.1|31744.1|31724.1|31746.2|31726.2|31742.7|31722.7|26
1641829230000|2022-01-10 15:40:30|31743.8|31723.8|31746.5|31726.5|31747.2|31727.2|31743.6|31723.6|23
1641829240000|2022-01-10 15:40:40|31745.8|31725.8|31743.7|31723.7|31746.7|31726.7|31743.7|31723.7|22
1641829250000|2022-01-10 15:40:50|31743.8|31723.8|31741.1|31721.1|31744.4|31724.4|31741.1|31721.1|25
1641829260000|2022-01-10 15:41:00|31741.5|31721.5|31742.7|31722.7|31743.8|31723.8|31741.3|31721.3|27
1641829270000|2022-01-10 15:41:10|31742.8|31722.8|31742.7|31722.7|31744.1|31724.1|31740.3|31720.3|32
1641829280000|2022-01-10 15:41:20|31740.7|31720.7|31743.7|31723.7|31745.4|31725.4|31740.7|31720.7|34
1641829290000|2022-01-10 15:41:30|31743.5|31723.5|31746.8|31726.8|31747.2|31727.2|31742.7|31722.7|31
1641829300000|2022-01-10 15:41:40|31745|31725|31749.1|31729.1|31750.5|31730.5|31744.1|31724.1|33
1641829310000|2022-01-10 15:41:50|31748.7|31728.7|31752.8|31732.8|31754.2|31734.2|31748.6|31728.6|35
1641829320000|2022-01-10 15:42:00|31752.7|31732.7|31749.3|31729.3|31752.7|31732.7|31748.9|31728.9|30
1641829330000|2022-01-10 15:42:10|31750.1|31730.1|31752.5|31732.5|31752.8|31732.8|31749.1|31729.1|32
1641829340000|2022-01-10 15:42:20|31752.1|31732.1|31749.4|31729.4|31754.3|31734.3|31749|31729|38
1641829350000|2022-01-10 15:42:30|31750.7|31730.7|31753.5|31733.5|31754|31734|31750.5|31730.5|35
1641829360000|2022-01-10 15:42:40|31753.3|31733.3|31751.6|31731.6|31754.1|31734.1|31751.1|31731.1|17
1641829370000|2022-01-10 15:42:50|31751.8|31731.8|31750.6|31730.6|31753.7|31733.7|31750.6|31730.6|21
1641829380000|2022-01-10 15:43:00|31750.1|31730.1|31750.1|31730.1|31753.5|31733.5|31748.1|31728.1|36
1641829390000|2022-01-10 15:43:10|31749.8|31729.8|31747.2|31727.2|31750.8|31730.8|31745.8|31725.8|35
1641829400000|2022-01-10 15:43:20|31747.7|31727.7|31734.9|31714.9|31747.7|31727.7|31733.3|31713.3|33
1641829410000|2022-01-10 15:43:30|31731.6|31711.6|31728.6|31708.6|31735.6|31715.6|31727.2|31707.2|37
1641829420000|2022-01-10 15:43:40|31730|31710|31711.7|31691.7|31744.2|31710|31710.2|31680.2|35
1641829430000|2022-01-10 15:43:50|31710.8|31690.8|31708.4|31688.4|31714.2|31694.2|31707.6|31687.6|35
1641829440000|2022-01-10 15:44:00|31711|31691|31712.8|31692.8|31716.3|31696.3|31711|31691|37
1641829450000|2022-01-10 15:44:10|31712.6|31692.6|31708.1|31688.1|31723.3|31694|31707.7|31673.3|27
1641829460000|2022-01-10 15:44:20|31708.8|31688.8|31707.7|31687.7|31708.8|31688.8|31705.4|31685.4|33
1641829470000|2022-01-10 15:44:30|31707.2|31687.2|31706.5|31686.5|31708.2|31688.2|31706.5|31686.5|22
1641829480000|2022-01-10 15:44:40|31706.2|31686.2|31704.9|31684.9|31708.1|31688.1|31704.3|31684.3|34
1641829490000|2022-01-10 15:44:50|31704.8|31684.8|31708.1|31688.1|31708.1|31688.1|31704.8|31684.8|32
1641829500000|2022-01-10 15:45:00|31708|31688|31706|31686|31708|31688|31706|31686|28
1641829510000|2022-01-10 15:45:10|31706.1|31686.1|31705.6|31685.6|31707|31687|31703.1|31683.1|29
1641829520000|2022-01-10 15:45:20|31706.1|31686.1|31706.7|31686.7|31707|31687|31703.9|31683.9|36
1641829530000|2022-01-10 15:45:30|31706.5|31686.5|31705.5|31685.5|31710.3|31690.3|31705.5|31685.5|35
1641829540000|2022-01-10 15:45:40|31705.2|31685.2|31705.1|31685.1|31719.6|31688.7|31703.8|31669.6|35
1641829550000|2022-01-10 15:45:50|31705.3|31685.3|31705.8|31685.8|31707.3|31687.3|31701.8|31681.8|36
1641829560000|2022-01-10 15:46:00|31705.1|31685.1|31701.7|31681.7|31706.7|31686.7|31699.3|31679.3|36
1641829570000|2022-01-10 15:46:10|31701.6|31681.6|31704.8|31684.8|31704.8|31684.8|31701.6|31681.6|23
1641829580000|2022-01-10 15:46:20|31704.5|31684.5|31704.1|31684.1|31704.9|31684.9|31703.8|31683.8|24
1641829590000|2022-01-10 15:46:30|31703.9|31683.9|31702.5|31682.5|31704.2|31684.2|31701.1|31681.1|25
1641829600000|2022-01-10 15:46:40|31701.9|31681.9|31685.1|31665.1|31713.3|31682.6|31684.7|31648|35
1641829610000|2022-01-10 15:46:50|31687.1|31667.1|31702.5|31652.5|31703|31668.5|31683.6|31648.7|34
1641829620000|2022-01-10 15:47:00|31702|31652|31686.1|31666.1|31702.1|31668.1|31685.2|31652|29
1641829630000|2022-01-10 15:47:10|31685.5|31665.5|31680.2|31660.2|31685.8|31665.8|31678.9|31658.9|29
1641829640000|2022-01-10 15:47:20|31680.3|31660.3|31676.1|31656.1|31680.6|31660.6|31675.1|31655.1|23
1641829650000|2022-01-10 15:47:30|31676.7|31656.7|31677.4|31657.4|31680.1|31660.1|31676.6|31656.6|33
1641829660000|2022-01-10 15:47:40|31676.8|31656.8|31655.3|31635.3|31677.6|31657.6|31655.3|31635.3|31
1641829670000|2022-01-10 15:47:50|31669.9|31619.9|31654.5|31634.5|31673.1|31635.5|31650.9|31617.6|38
1641829680000|2022-01-10 15:48:00|31654.4|31634.4|31655.1|31635.1|31656|31636|31653.6|31633.6|20
1641829690000|2022-01-10 15:48:10|31655.2|31635.2|31658|31638|31670.7|31638|31654.2|31617|30
1641829700000|2022-01-10 15:48:20|31657.8|31637.8|31658.8|31638.8|31673.9|31639.3|31657.6|31623.4|31
1641829710000|2022-01-10 15:48:30|31659.2|31639.2|31662.8|31642.8|31662.8|31642.8|31657.4|31637.4|30
1641829720000|2022-01-10 15:48:40|31661.6|31641.6|31660.5|31640.5|31662|31642|31658.9|31638.9|29
1641829730000|2022-01-10 15:48:50|31660.6|31640.6|31660.3|31640.3|31661.9|31641.9|31659.8|31639.8|28
1641829740000|2022-01-10 15:49:00|31660.6|31640.6|31662.5|31642.5|31662.5|31642.5|31659.7|31639.7|32
1641829750000|2022-01-10 15:49:10|31662.3|31642.3|31663|31643|31663.3|31643.3|31662.2|31642.2|25
1641829760000|2022-01-10 15:49:20|31663.3|31643.3|31664.9|31644.9|31665.2|31645.2|31663.3|31643.3|19
1641829770000|2022-01-10 15:49:30|31663.9|31643.9|31663|31643|31663.9|31643.9|31661.5|31641.5|24
1641829780000|2022-01-10 15:49:40|31663.1|31643.1|31658.8|31638.8|31663.3|31643.3|31657.5|31637.5|30
1641829790000|2022-01-10 15:49:50|31658.7|31638.7|31658.2|31638.2|31659.3|31639.3|31657.9|31637.9|22
1641829800000|2022-01-10 15:50:00|31656|31636|31655.3|31635.3|31668.5|31637.3|31653.2|31617|29
1641829810000|2022-01-10 15:50:10|31654.8|31634.8|31647.5|31627.5|31660|31634.8|31646|31610|37
1641829820000|2022-01-10 15:50:20|31648.3|31628.3|31648.7|31628.7|31651.8|31631.8|31645|31625|38
1641829830000|2022-01-10 15:50:30|31648.5|31628.5|31648|31628|31649.8|31629.8|31645.7|31625.7|36
1641829840000|2022-01-10 15:50:40|31648.1|31628.1|31652.6|31632.6|31654.7|31634.7|31646.5|31626.5|31
1641829850000|2022-01-10 15:50:50|31652.1|31632.1|31653|31633|31653.8|31633.8|31649|31629|27
1641829860000|2022-01-10 15:51:00|31653.5|31633.5|31657.8|31637.8|31670.9|31639.7|31653.4|31618|31
1641829870000|2022-01-10 15:51:10|31658.2|31638.2|31658.7|31638.7|31660.3|31640.3|31657.3|31637.3|33
1641829880000|2022-01-10 15:51:20|31658.5|31638.5|31659.7|31639.7|31660.5|31640.5|31658.3|31638.3|26
1641829890000|2022-01-10 15:51:30|31661.7|31641.7|31663.9|31643.9|31676.9|31645|31661.5|31626.9|27
1641829900000|2022-01-10 15:51:40|31664.1|31644.1|31663.2|31643.2|31664.7|31644.7|31660.7|31640.7|33
1641829910000|2022-01-10 15:51:50|31662.5|31642.5|31662|31642|31664.5|31644.5|31661.8|31641.8|30
1641829920000|2022-01-10 15:52:00|31659.6|31639.6|31662|31642|31663.1|31643.1|31659.6|31639.6|29
1641829930000|2022-01-10 15:52:10|31661.9|31641.9|31663.6|31643.6|31663.6|31643.6|31656.5|31636.5|35
1641829940000|2022-01-10 15:52:20|31671.1|31651.1|31676.5|31656.5|31691.4|31657.2|31671.1|31635.3|36
1641829950000|2022-01-10 15:52:30|31676.7|31656.7|31676.9|31656.9|31677.5|31657.5|31673.9|31653.9|31
1641829960000|2022-01-10 15:52:40|31676.4|31656.4|31673.5|31653.5|31689.9|31656.4|31670.7|31637.1|31
1641829970000|2022-01-10 15:52:50|31673.4|31653.4|31675.4|31655.4|31676.7|31656.7|31673.4|31653.4|35
1641829980000|2022-01-10 15:53:00|31676.6|31656.6|31668|31648|31687.1|31657.8|31668|31633.7|37
1641829990000|2022-01-10 15:53:10|31681|31631|31658|31638|31681|31638.6|31657.3|31622.2|30
1641830000000|2022-01-10 15:53:20|31658.3|31638.3|31655.8|31635.8|31676.3|31641.5|31655.6|31619.8|35
1641830010000|2022-01-10 15:53:30|31655.7|31635.7|31654.9|31634.9|31670.1|31636.5|31653.5|31620.1|25
1641830020000|2022-01-10 15:53:40|31656.8|31636.8|31656.6|31636.6|31657.1|31637.1|31656|31636|28
1641830030000|2022-01-10 15:53:50|31656.7|31636.7|31658.4|31638.4|31675|31642.6|31656.7|31624|28
1641830040000|2022-01-10 15:54:00|31658.5|31638.5|31661.9|31641.9|31674.1|31641.9|31656.6|31623.4|36
1641830050000|2022-01-10 15:54:10|31660.7|31640.7|31659.1|31639.1|31661.4|31641.4|31657.6|31637.6|27
1641830060000|2022-01-10 15:54:20|31658.5|31638.5|31656.2|31636.2|31658.5|31638.5|31653|31633|33
1641830070000|2022-01-10 15:54:30|31656.4|31636.4|31660|31640|31661.4|31641.4|31656.4|31636.4|22
1641830080000|2022-01-10 15:54:40|31659.7|31639.7|31661.6|31641.6|31661.9|31641.9|31657.6|31637.6|36
1641830090000|2022-01-10 15:54:50|31661.7|31641.7|31666.8|31646.8|31667.2|31647.2|31661.7|31641.7|35
1641830100000|2022-01-10 15:55:00|31666.2|31646.2|31663.2|31643.2|31666.2|31646.2|31662.6|31642.6|31
1641830110000|2022-01-10 15:55:10|31662.9|31642.9|31666|31646|31666.5|31646.5|31662.8|31642.8|23
1641830120000|2022-01-10 15:55:20|31666.5|31646.5|31666.8|31646.8|31669.4|31649.4|31666.1|31646.1|24
1641830130000|2022-01-10 15:55:30|31666.6|31646.6|31668.5|31648.5|31669|31649|31665.1|31645.1|25
1641830140000|2022-01-10 15:55:40|31668.7|31648.7|31669|31649|31669.6|31649.6|31667.4|31647.4|25
1641830150000|2022-01-10 15:55:50|31669.1|31649.1|31667.2|31647.2|31669.6|31649.6|31667.1|31647.1|25
1641830160000|2022-01-10 15:56:00|31667.1|31647.1|31669.4|31649.4|31669.5|31649.5|31667.1|31647.1|25
1641830170000|2022-01-10 15:56:10|31670.2|31650.2|31673|31653|31688|31653.2|31670.1|31637.5|21
1641830180000|2022-01-10 15:56:20|31672.8|31652.8|31676.4|31656.4|31677.1|31657.1|31672.8|31652.8|31
1641830190000|2022-01-10 15:56:30|31676|31656|31684.7|31664.7|31699.6|31664.9|31675.9|31647.4|33
1641830200000|2022-01-10 15:56:40|31682.8|31662.8|31685.3|31665.3|31700.1|31666.1|31682.8|31646.8|31
1641830210000|2022-01-10 15:56:50|31685.7|31665.7|31688.8|31668.8|31688.8|31668.8|31680.6|31660.6|35
1641830220000|2022-01-10 15:57:00|31689.3|31669.3|31672|31652|31689.7|31669.3|31671.3|31636.8|40
1641830230000|2022-01-10 15:57:10|31672.1|31652.1|31673.3|31653.3|31673.9|31653.9|31671.7|31651.7|25
1641830240000|2022-01-10 15:57:20|31674.2|31654.2|31673.5|31653.5|31684|31655.2|31669.7|31634|30
1641830250000|2022-01-10 15:57:30|31674.7|31654.7|31678.1|31658.1|31678.2|31658.2|31674|31654|37
1641830260000|2022-01-10 15:57:40|31677.2|31657.2|31674.9|31654.9|31686.5|31659.2|31670.8|31636.2|40
1641830270000|2022-01-10 15:57:50|31674.6|31654.6|31677.7|31657.7|31692.4|31658.7|31672|31636.4|35
1641830280000|2022-01-10 15:58:00|31677.6|31657.6|31674|31654|31677.8|31657.8|31672.6|31652.6|37
1641830290000|2022-01-10 15:58:10|31674.5|31654.5|31676.6|31656.6|31677.5|31657.5|31674|31654|32
1641830300000|2022-01-10 15:58:20|31677.1|31657.1|31675.7|31655.7|31677.1|31657.1|31673.3|31653.3|35
1641830310000|2022-01-10 15:58:30|31676.4|31656.4|31679.6|31659.6|31679.9|31659.9|31675.3|31655.3|26
1641830320000|2022-01-10 15:58:40|31679.9|31659.9|31677.2|31657.2|31679.9|31659.9|31676.9|31656.9|31
1641830330000|2022-01-10 15:58:50|31677.3|31657.3|31676|31656|31678.2|31658.2|31675.7|31655.7|25
1641830340000|2022-01-10 15:59:00|31676.2|31656.2|31676.3|31656.3|31676.8|31656.8|31675.6|31655.6|17
1641830350000|2022-01-10 15:59:10|31676.4|31656.4|31670.9|31650.9|31676.6|31656.6|31670.9|31650.9|26
1641830360000|2022-01-10 15:59:20|31671.8|31651.8|31675.2|31655.2|31676.1|31656.1|31671.3|31651.3|34
1641830370000|2022-01-10 15:59:30|31674.8|31654.8|31676|31656|31677|31657|31674.8|31654.8|20
1641830380000|2022-01-10 15:59:40|31676.5|31656.5|31679.5|31659.5|31679.8|31659.8|31675.7|31655.7|27
1641830390000|2022-01-10 15:59:50|31679.2|31659.2|31678.6|31658.6|31679.9|31659.9|31678.4|31658.4|24
1641830400000|2022-01-10 16:00:00|31678.5|31658.5|31679.8|31659.8|31679.8|31659.8|31678.5|31658.5|18
1641830410000|2022-01-10 16:00:10|31679.6|31659.6|31674.2|31654.2|31679.7|31659.7|31673.2|31653.2|26
1641830420000|2022-01-10 16:00:20|31674.1|31654.1|31671.2|31651.2|31674.8|31654.8|31670.3|31650.3|30
1641830430000|2022-01-10 16:00:30|31671|31651|31668.3|31648.3|31671.6|31651.6|31667.1|31647.1|28
1641830440000|2022-01-10 16:00:40|31668.5|31648.5|31669.5|31649.5|31669.9|31649.9|31668.5|31648.5|25
1641830450000|2022-01-10 16:00:50|31669.4|31649.4|31667.3|31647.3|31669.5|31649.5|31665.1|31645.1|28
1641830460000|2022-01-10 16:01:00|31667.1|31647.1|31668.3|31648.3|31668.3|31648.3|31666.7|31646.7|27
1641830470000|2022-01-10 16:01:10|31668.1|31648.1|31665.6|31645.6|31679.3|31648.1|31664.1|31628|30
1641830480000|2022-01-10 16:01:20|31665.1|31645.1|31663.3|31643.3|31665.9|31645.9|31663.3|31643.3|22
1641830490000|2022-01-10 16:01:30|31663.5|31643.5|31660.6|31640.6|31675.5|31644.1|31659.9|31625.5|22
1641830500000|2022-01-10 16:01:40|31661|31641|31664.6|31644.6|31664.6|31644.6|31661|31641|23
1641830510000|2022-01-10 16:01:50|31664.3|31644.3|31665.2|31645.2|31665.2|31645.2|31663.9|31643.9|21
1641830520000|2022-01-10 16:02:00|31664.5|31644.5|31664.6|31644.6|31665.7|31645.7|31664.4|31644.4|33
1641830530000|2022-01-10 16:02:10|31664.4|31644.4|31664.1|31644.1|31665.4|31645.4|31663.6|31643.6|22
1641830540000|2022-01-10 16:02:20|31664.2|31644.2|31665.9|31645.9|31668|31648|31663.3|31643.3|31
1641830550000|2022-01-10 16:02:30|31667.3|31647.3|31666.9|31646.9|31667.7|31647.7|31666.3|31646.3|26
1641830560000|2022-01-10 16:02:40|31666.8|31646.8|31668.3|31648.3|31668.3|31648.3|31665.4|31645.4|24
1641830570000|2022-01-10 16:02:50|31667.7|31647.7|31665.4|31645.4|31667.7|31647.7|31665.4|31645.4|21
1641830580000|2022-01-10 16:03:00|31665.5|31645.5|31684.5|31634.5|31686.4|31648.9|31665.5|31632.7|29
1641830590000|2022-01-10 16:03:10|31684.4|31634.4|31668.8|31648.8|31685.1|31649.3|31668.1|31634.2|28
1641830600000|2022-01-10 16:03:20|31668.7|31648.7|31685.6|31635.6|31685.6|31649.7|31668.2|31635.6|20
1641830610000|2022-01-10 16:03:30|31686.4|31636.4|31686.3|31636.3|31689.2|31639.2|31686.2|31636.2|26
1641830620000|2022-01-10 16:03:40|31686.4|31636.4|31687.2|31637.2|31687.3|31637.3|31685.3|31635.3|20
1641830630000|2022-01-10 16:03:50|31686.9|31636.9|31688|31638|31688.3|31638.3|31685.8|31635.8|24
1641830640000|2022-01-10 16:04:00|31688.1|31638.1|31692.6|31642.6|31694.3|31658.7|31677|31638|30
1641830650000|2022-01-10 16:04:10|31692.5|31642.5|31691.7|31641.7|31692.9|31642.9|31691|31641|23
1641830660000|2022-01-10 16:04:20|31691.1|31641.1|31691.5|31641.5|31692.8|31654.9|31674.8|31640.5|23
1641830670000|2022-01-10 16:04:30|31676.8|31656.8|31675.6|31655.6|31677.7|31657.7|31675.2|31655.2|19
1641830680000|2022-01-10 16:04:40|31675.5|31655.5|31678|31658|31678|31658|31675.5|31655.5|17
1641830690000|2022-01-10 16:04:50|31677.8|31657.8|31693.4|31643.4|31696.2|31659.4|31677|31641|32
1641830700000|2022-01-10 16:05:00|31694.4|31644.4|31694.8|31644.8|31695|31645|31692.5|31642.5|33
1641830710000|2022-01-10 16:05:10|31695.8|31645.8|31699.4|31649.4|31700.9|31650.9|31694.5|31644.5|26
1641830720000|2022-01-10 16:05:20|31699|31649|31696.9|31646.9|31700|31650|31695.7|31645.7|21
1641830730000|2022-01-10 16:05:30|31697.9|31647.9|31682.2|31662.2|31698.3|31662.4|31682|31646.8|21
1641830740000|2022-01-10 16:05:40|31682.3|31662.3|31683.5|31663.5|31683.5|31663.5|31681.7|31661.7|19
1641830750000|2022-01-10 16:05:50|31683.9|31663.9|31683.7|31663.7|31683.9|31663.9|31681.6|31661.6|24
1641830760000|2022-01-10 16:06:00|31683.5|31663.5|31696.3|31646.3|31696.3|31663.5|31681.3|31646.3|22
1641830770000|2022-01-10 16:06:10|31696.2|31646.2|31696|31646|31696.4|31646.4|31694.3|31644.3|22
1641830780000|2022-01-10 16:06:20|31695.3|31645.3|31679.5|31659.5|31695.5|31659.5|31679|31642.7|19
1641830790000|2022-01-10 16:06:30|31678.9|31658.9|31696.7|31646.7|31697.6|31660.2|31677.9|31644.9|22
1641830800000|2022-01-10 16:06:40|31694.4|31644.4|31701.3|31651.3|31701.5|31662.1|31682.1|31644.3|24
1641830810000|2022-01-10 16:06:50|31701.6|31651.6|31699|31649|31702.4|31652.4|31698.5|31648.5|19
1641830820000|2022-01-10 16:07:00|31699.6|31649.6|31684.7|31664.7|31701.3|31667.1|31683.9|31649.6|26
1641830830000|2022-01-10 16:07:10|31685.3|31665.3|31684.8|31664.8|31700.3|31666|31684.8|31648|28
1641830840000|2022-01-10 16:07:20|31685|31665|31686.8|31666.8|31686.9|31666.9|31684.2|31664.2|19
1641830850000|2022-01-10 16:07:30|31686.4|31666.4|31696.3|31646.3|31697.9|31666.4|31683.8|31646.1|21
1641830860000|2022-01-10 16:07:40|31696|31646|31694.8|31644.8|31697.9|31662.6|31682.6|31643.4|24
1641830870000|2022-01-10 16:07:50|31695.7|31645.7|31695.6|31645.6|31697|31647|31694.9|31644.9|20
1641830880000|2022-01-10 16:08:00|31696.2|31646.2|31696.2|31646.2|31696.9|31646.9|31695.2|31645.2|23
1641830890000|2022-01-10 16:08:10|31696.3|31646.3|31681.3|31661.3|31697.1|31662.4|31680.2|31643.8|23
1641830900000|2022-01-10 16:08:20|31681.4|31661.4|31681.4|31661.4|31681.9|31661.9|31680|31660|25
1641830910000|2022-01-10 16:08:30|31681.2|31661.2|31683.1|31663.1|31683.2|31663.2|31681.2|31661.2|22
1641830920000|2022-01-10 16:08:40|31682.9|31662.9|31696.3|31646.3|31698.1|31663.3|31682.9|31646.3|11
1641830930000|2022-01-10 16:08:50|31696.7|31646.7|31692.8|31642.8|31697|31647|31692.8|31642.8|24
1641830940000|2022-01-10 16:09:00|31693|31643|31693.5|31643.5|31695|31645|31692.9|31642.9|22
1641830950000|2022-01-10 16:09:10|31693.7|31643.7|31677.4|31657.4|31694.7|31658.2|31677.1|31640.5|18
1641830960000|2022-01-10 16:09:20|31677.7|31657.7|31676.5|31656.5|31679|31659|31675.6|31655.6|27
1641830970000|2022-01-10 16:09:30|31676.2|31656.2|31677.7|31657.7|31695.1|31661.6|31675.1|31644.9|25
1641830980000|2022-01-10 16:09:40|31677.4|31657.4|31678.1|31658.1|31694.5|31659|31675.7|31639|20
1641830990000|2022-01-10 16:09:50|31679.1|31659.1|31691.5|31641.5|31693.9|31659.1|31679|31641.5|26
1641831000000|2022-01-10 16:10:00|31691.2|31641.2|31673.4|31653.4|31692.1|31653.8|31671.5|31636.6|31
1641831010000|2022-01-10 16:10:10|31673.2|31653.2|31671.3|31651.3|31686.7|31653.7|31668.6|31636.7|31
1641831020000|2022-01-10 16:10:20|31671.9|31651.9|31671.3|31651.3|31673.2|31653.2|31671|31651|28
1641831030000|2022-01-10 16:10:30|31671.6|31651.6|31669.8|31649.8|31672.1|31652.1|31669.8|31649.8|19
1641831040000|2022-01-10 16:10:40|31670|31650|31671.2|31651.2|31685.9|31651.2|31669.5|31635.2|27
1641831050000|2022-01-10 16:10:50|31671.5|31651.5|31672.2|31652.2|31688.9|31652.8|31668.5|31636.4|28
1641831060000|2022-01-10 16:11:00|31671.8|31651.8|31672.3|31652.3|31673.5|31653.5|31671.8|31651.8|19
1641831070000|2022-01-10 16:11:10|31672.4|31652.4|31669.7|31649.7|31685.3|31652.4|31668.6|31635.3|24
1641831080000|2022-01-10 16:11:20|31670|31650|31669.5|31649.5|31670.6|31650.6|31669.5|31649.5|21
1641831090000|2022-01-10 16:11:30|31669.8|31649.8|31679.2|31629.2|31679.2|31650.5|31664.8|31629.2|21
1641831100000|2022-01-10 16:11:40|31679.6|31629.6|31685.4|31635.4|31686|31651|31667.3|31629.6|29
1641831110000|2022-01-10 16:11:50|31687.5|31637.5|31671.7|31651.7|31687.5|31652.6|31671|31635.9|25
1641831120000|2022-01-10 16:12:00|31671.8|31651.8|31671.4|31651.4|31672.3|31652.3|31669.8|31649.8|27
1641831130000|2022-01-10 16:12:10|31671.3|31651.3|31674.1|31654.1|31683.7|31654.5|31668.6|31633.3|23
1641831140000|2022-01-10 16:12:20|31674.9|31654.9|31678.3|31658.3|31678.5|31658.5|31674.2|31654.2|22
1641831150000|2022-01-10 16:12:30|31678|31658|31680.1|31660.1|31680.2|31660.2|31678|31658|28
1641831160000|2022-01-10 16:12:40|31679.8|31659.8|31675.6|31655.6|31679.9|31659.9|31675.6|31655.6|21
1641831170000|2022-01-10 16:12:50|31676|31656|31677.5|31657.5|31681.2|31661.2|31672.4|31652.4|32
1641831180000|2022-01-10 16:13:00|31677.3|31657.3|31672.1|31652.1|31687.1|31657.3|31671.9|31636.7|34
1641831190000|2022-01-10 16:13:10|31671.6|31651.6|31673.5|31653.5|31674|31654|31671.6|31651.6|27
1641831200000|2022-01-10 16:13:20|31673.3|31653.3|31670.7|31650.7|31685.7|31653.5|31670.7|31634.6|23
1641831210000|2022-01-10 16:13:30|31670.4|31650.4|31673.8|31653.8|31673.9|31653.9|31670.4|31650.4|28
1641831220000|2022-01-10 16:13:40|31673.2|31653.2|31672.7|31652.7|31674|31654|31671.7|31651.7|16
1641831230000|2022-01-10 16:13:50|31672.6|31652.6|31669|31649|31672.6|31652.6|31669|31649|29
1641831240000|2022-01-10 16:14:00|31668.9|31648.9|31670|31650|31670.4|31650.4|31667.6|31647.6|30
1641831250000|2022-01-10 16:14:10|31669.9|31649.9|31667.8|31647.8|31670|31650|31667.8|31647.8|17
1641831260000|2022-01-10 16:14:20|31668.1|31648.1|31671.9|31651.9|31685.5|31652.5|31667.9|31633.2|31
1641831270000|2022-01-10 16:14:30|31671.4|31651.4|31668.4|31648.4|31671.5|31651.5|31668.3|31648.3|26
1641831280000|2022-01-10 16:14:40|31668.3|31648.3|31667.3|31647.3|31668.3|31648.3|31667.3|31647.3|16
1641831290000|2022-01-10 16:14:50|31667.4|31647.4|31668.6|31648.6|31684.1|31650|31666.5|31629.7|27
1641831300000|2022-01-10 16:15:00|31668.5|31648.5|31666.7|31646.7|31670|31650|31666.6|31646.6|32
1641831310000|2022-01-10 16:15:10|31667.3|31647.3|31666.9|31646.9|31667.9|31647.9|31666.5|31646.5|18
1641831320000|2022-01-10 16:15:20|31666.6|31646.6|31667|31647|31667|31647|31666.5|31646.5|12
1641831330000|2022-01-10 16:15:30|31666.9|31646.9|31672.6|31652.6|31672.6|31652.6|31666.4|31646.4|21
1641831340000|2022-01-10 16:15:40|31671.9|31651.9|31670.3|31650.3|31686|31651.9|31669.7|31635.8|28
1641831350000|2022-01-10 16:15:50|31670.4|31650.4|31669.3|31649.3|31671.1|31651.1|31668.1|31648.1|35
1641831360000|2022-01-10 16:16:00|31668.9|31648.9|31665.8|31645.8|31669.6|31649.6|31665.1|31645.1|29
1641831370000|2022-01-10 16:16:10|31667|31647|31671.1|31651.1|31686.9|31653.5|31666|31636.9|33
1641831380000|2022-01-10 16:16:20|31670.6|31650.6|31670.2|31650.2|31673.5|31653.5|31669.3|31649.3|34
1641831390000|2022-01-10 16:16:30|31670.1|31650.1|31664.9|31644.9|31670.6|31650.6|31663.3|31643.3|26
1641831400000|2022-01-10 16:16:40|31665.1|31645.1|31665|31645|31665.6|31645.6|31664.7|31644.7|17
1641831410000|2022-01-10 16:16:50|31664.6|31644.6|31662.6|31642.6|31664.9|31644.9|31661.2|31641.2|25
1641831420000|2022-01-10 16:17:00|31662.7|31642.7|31659|31639|31674.1|31643|31658.6|31623.4|23
1641831430000|2022-01-10 16:17:10|31658.4|31638.4|31674.4|31624.4|31674.4|31640.4|31657.4|31623.1|24
1641831440000|2022-01-10 16:17:20|31659.9|31639.9|31657.6|31637.6|31672.6|31641|31656.3|31621.1|31
1641831450000|2022-01-10 16:17:30|31657|31637|31657.1|31637.1|31669.6|31638.1|31655.3|31619.6|20
1641831460000|2022-01-10 16:17:40|31657.9|31637.9|31658.8|31638.8|31673.8|31639.1|31657.9|31621.3|20
1641831470000|2022-01-10 16:17:50|31659.2|31639.2|31657.7|31637.7|31659.2|31639.2|31656.8|31636.8|27
1641831480000|2022-01-10 16:18:00|31657.2|31637.2|31659|31639|31672.8|31639|31656.5|31622.8|24
1641831490000|2022-01-10 16:18:10|31658.7|31638.7|31657.4|31637.4|31660|31640|31657.4|31637.4|25
1641831500000|2022-01-10 16:18:20|31657|31637|31654.7|31634.7|31657|31637|31654.1|31634.1|36
1641831510000|2022-01-10 16:18:30|31654.8|31634.8|31655|31635|31655.1|31635.1|31654.2|31634.2|21
1641831520000|2022-01-10 16:18:40|31655.1|31635.1|31654|31634|31655.1|31635.1|31653.2|31633.2|28
1641831530000|2022-01-10 16:18:50|31653.5|31633.5|31654.4|31634.4|31655|31635|31652.5|31632.5|24
1641831540000|2022-01-10 16:19:00|31654.3|31634.3|31654.7|31634.7|31654.7|31634.7|31654|31634|19
1641831550000|2022-01-10 16:19:10|31655|31635|31655.1|31635.1|31655.4|31635.4|31653.6|31633.6|30
1641831560000|2022-01-10 16:19:20|31654.4|31634.4|31652.4|31632.4|31667|31635|31652.4|31617|25
1641831570000|2022-01-10 16:19:30|31652.5|31632.5|31650.9|31630.9|31652.6|31632.6|31649.9|31629.9|29
1641831580000|2022-01-10 16:19:40|31650.8|31630.8|31649.7|31629.7|31663.5|31631.1|31647.9|31613|31
1641831590000|2022-01-10 16:19:50|31651|31631|31649.8|31629.8|31651.2|31631.2|31649.4|31629.4|21
1641831600000|2022-01-10 16:20:00|31650|31630|31650.4|31630.4|31665.3|31631.6|31649.5|31615|26
1641831610000|2022-01-10 16:20:10|31650.6|31630.6|31651.5|31631.5|31652.3|31632.3|31650.3|31630.3|19
1641831620000|2022-01-10 16:20:20|31651.4|31631.4|31652.9|31632.9|31652.9|31632.9|31650.6|31630.6|23
1641831630000|2022-01-10 16:20:30|31652.8|31632.8|31654.7|31634.7|31655|31635|31652.6|31632.6|23
1641831640000|2022-01-10 16:20:40|31654.6|31634.6|31656.9|31636.9|31656.9|31636.9|31654.6|31634.6|18
1641831650000|2022-01-10 16:20:50|31656.7|31636.7|31654.4|31634.4|31661.1|31641.1|31653.8|31633.8|29
1641831660000|2022-01-10 16:21:00|31654.2|31634.2|31653.8|31633.8|31655.4|31635.4|31653.3|31633.3|23
1641831670000|2022-01-10 16:21:10|31653.7|31633.7|31649.6|31629.6|31654|31634|31648.3|31628.3|24
1641831680000|2022-01-10 16:21:20|31649.9|31629.9|31650.9|31630.9|31650.9|31630.9|31649.3|31629.3|18
1641831690000|2022-01-10 16:21:30|31650.7|31630.7|31649.5|31629.5|31650.7|31630.7|31649.4|31629.4|15
1641831700000|2022-01-10 16:21:40|31649.6|31629.6|31649.6|31629.6|31649.9|31629.9|31649.1|31629.1|21
1641831710000|2022-01-10 16:21:50|31649.5|31629.5|31649.7|31629.7|31650.3|31630.3|31649.4|31629.4|19
1641831720000|2022-01-10 16:22:00|31649.8|31629.8|31650.9|31630.9|31652.4|31632.4|31649.8|31629.8|22
1641831730000|2022-01-10 16:22:10|31650.8|31630.8|31654.3|31634.3|31654.3|31634.3|31650.8|31630.8|20
1641831740000|2022-01-10 16:22:20|31654.2|31634.2|31655.6|31635.6|31670|31635.6|31653.9|31619.6|25
1641831750000|2022-01-10 16:22:30|31655.3|31635.3|31656.8|31636.8|31671|31637.3|31655.3|31619.5|23
1641831760000|2022-01-10 16:22:40|31656.7|31636.7|31657.4|31637.4|31657.7|31637.7|31656.5|31636.5|16
1641831770000|2022-01-10 16:22:50|31657.3|31637.3|31656.6|31636.6|31657.3|31637.3|31656.4|31636.4|18
1641831780000|2022-01-10 16:23:00|31656.5|31636.5|31654.7|31634.7|31656.6|31636.6|31654.7|31634.7|24
1641831790000|2022-01-10 16:23:10|31654.2|31634.2|31651.9|31631.9|31668|31634.6|31651|31617.9|23
1641831800000|2022-01-10 16:23:20|31651.6|31631.6|31649.7|31629.7|31652.1|31632.1|31649.5|31629.5|22
1641831810000|2022-01-10 16:23:30|31649.5|31629.5|31649.8|31629.8|31651.1|31631.1|31648.5|31628.5|23
1641831820000|2022-01-10 16:23:40|31649.6|31629.6|31648.5|31628.5|31649.9|31629.9|31648.4|31628.4|14
1641831830000|2022-01-10 16:23:50|31648.2|31628.2|31649.2|31629.2|31649.9|31629.9|31648.2|31628.2|14
1641831840000|2022-01-10 16:24:00|31649.7|31629.7|31651.1|31631.1|31651.5|31631.5|31649.7|31629.7|21
1641831850000|2022-01-10 16:24:10|31650.2|31630.2|31650.7|31630.7|31651.5|31631.5|31649.1|31629.1|19
1641831860000|2022-01-10 16:24:20|31650.6|31630.6|31650.5|31630.5|31650.9|31630.9|31649.7|31629.7|18
1641831870000|2022-01-10 16:24:30|31650.7|31630.7|31651|31631|31651|31631|31649.6|31629.6|19
1641831880000|2022-01-10 16:24:40|31651.1|31631.1|31655|31635|31670.8|31635.6|31650.3|31619.1|24
1641831890000|2022-01-10 16:24:50|31655.7|31635.7|31655.5|31635.5|31655.7|31635.7|31655|31635|14
1641831900000|2022-01-10 16:25:00|31655.3|31635.3|31655.1|31635.1|31655.4|31635.4|31654.8|31634.8|13
1641831910000|2022-01-10 16:25:10|31655.2|31635.2|31672.9|31622.9|31673.3|31637|31655|31622.9|24
1641831920000|2022-01-10 16:25:20|31673.3|31623.3|31657.5|31637.5|31673.9|31639|31657.3|31622.9|24
1641831930000|2022-01-10 16:25:30|31658.1|31638.1|31655.7|31635.7|31670.7|31638.1|31655.4|31619.9|24
1641831940000|2022-01-10 16:25:40|31655.6|31635.6|31654.4|31634.4|31655.6|31635.6|31653.7|31633.7|25
1641831950000|2022-01-10 16:25:50|31654.3|31634.3|31655.7|31635.7|31655.7|31635.7|31654|31634|19
1641831960000|2022-01-10 16:26:00|31655.5|31635.5|31656.3|31636.3|31657.5|31637.5|31655.5|31635.5|23
1641831970000|2022-01-10 16:26:10|31656.4|31636.4|31657.1|31637.1|31657.2|31637.2|31655.8|31635.8|21
1641831980000|2022-01-10 16:26:20|31657|31637|31656.4|31636.4|31657.3|31637.3|31656.3|31636.3|11
1641831990000|2022-01-10 16:26:30|31656.6|31636.6|31652.2|31632.2|31656.6|31636.6|31651.8|31631.8|29
1641832000000|2022-01-10 16:26:40|31651.8|31631.8|31652.8|31632.8|31653|31633|31651.3|31631.3|19
1641832010000|2022-01-10 16:26:50|31667|31617|31652.9|31632.9|31668.2|31633.6|31652.5|31617|19
1641832020000|2022-01-10 16:27:00|31653|31633|31654|31634|31654|31634|31652.6|31632.6|13
1641832030000|2022-01-10 16:27:10|31653.9|31633.9|31657.6|31637.6|31670.9|31637.6|31653.9|31620.2|25
1641832040000|2022-01-10 16:27:20|31657.5|31637.5|31654.2|31634.2|31668.5|31637.6|31653.2|31618.3|28
1641832050000|2022-01-10 16:27:30|31671.1|31621.1|31653.9|31633.9|31671.1|31635.2|31653.7|31618.9|29
1641832060000|2022-01-10 16:27:40|31653.8|31633.8|31653.9|31633.9|31654.4|31634.4|31653.5|31633.5|24
1641832070000|2022-01-10 16:27:50|31654.2|31634.2|31654.2|31634.2|31654.9|31634.9|31653.7|31633.7|26
1641832080000|2022-01-10 16:28:00|31653.7|31633.7|31653.8|31633.8|31655.1|31635.1|31652.7|31632.7|22
1641832090000|2022-01-10 16:28:10|31653.9|31633.9|31652.9|31632.9|31655|31635|31652.9|31632.9|26
1641832100000|2022-01-10 16:28:20|31652.7|31632.7|31653.2|31633.2|31668.2|31633.2|31651.2|31616.7|22
1641832110000|2022-01-10 16:28:30|31653.4|31633.4|31653.7|31633.7|31667.6|31634.4|31653.3|31617.6|22
1641832120000|2022-01-10 16:28:40|31653.4|31633.4|31653.6|31633.6|31653.9|31633.9|31652.5|31632.5|16
1641832130000|2022-01-10 16:28:50|31653.9|31633.9|31653.5|31633.5|31654.2|31634.2|31653.2|31633.2|26
1641832140000|2022-01-10 16:29:00|31653.6|31633.6|31668.6|31618.6|31668.6|31635.4|31652.9|31618.1|23
1641832150000|2022-01-10 16:29:10|31668.5|31618.5|31652|31632|31668.5|31633.3|31652|31617.1|19
1641832160000|2022-01-10 16:29:20|31651.9|31631.9|31654|31634|31669.3|31634.8|31651.5|31618.8|24
1641832170000|2022-01-10 16:29:30|31653.9|31633.9|31654.8|31634.8|31655|31635|31652.8|31632.8|18
1641832180000|2022-01-10 16:29:40|31654.9|31634.9|31655.7|31635.7|31670.9|31636.5|31654.8|31620.5|22
1641832190000|2022-01-10 16:29:50|31655.5|31635.5|31655.9|31635.9|31656.8|31636.8|31655.5|31635.5|14
1641832200000|2022-01-10 16:30:00|31655.7|31635.7|31654.8|31634.8|31655.7|31635.7|31654.2|31634.2|21
1641832210000|2022-01-10 16:30:10|31654.9|31634.9|31653|31633|31654.9|31634.9|31653|31633|22
1641832220000|2022-01-10 16:30:20|31652.4|31632.4|31652.2|31632.2|31667.1|31632.9|31651.9|31616.9|21
1641832230000|2022-01-10 16:30:30|31652.1|31632.1|31665.7|31615.7|31666.1|31632.7|31650.4|31615.4|24
1641832240000|2022-01-10 16:30:40|31666|31616|31651.9|31631.9|31666|31632.8|31650.9|31616|17
1641832250000|2022-01-10 16:30:50|31652|31632|31651.3|31631.3|31652|31632|31651|31631|12
1641832260000|2022-01-10 16:31:00|31651.2|31631.2|31666.9|31616.9|31667.2|31632.1|31650.8|31616.8|17
1641832270000|2022-01-10 16:31:10|31666.8|31616.8|31653.4|31633.4|31666.9|31633.6|31652.1|31616.2|17
1641832280000|2022-01-10 16:31:20|31653.6|31633.6|31669.2|31619.2|31669.4|31633.6|31653.6|31617.9|16
1641832290000|2022-01-10 16:31:30|31653.8|31633.8|31651|31631|31665.2|31633.9|31650.1|31615.2|20
1641832300000|2022-01-10 16:31:40|31652|31632|31653.7|31633.7|31670.1|31634.3|31651.6|31618.5|30
1641832310000|2022-01-10 16:31:50|31654.4|31634.4|31653.7|31633.7|31654.6|31634.6|31653.6|31633.6|25
1641832320000|2022-01-10 16:32:00|31653.6|31633.6|31650.8|31630.8|31653.6|31633.6|31650.5|31630.5|24
1641832330000|2022-01-10 16:32:10|31650.5|31630.5|31651.2|31631.2|31652.1|31632.1|31650.5|31630.5|20
1641832340000|2022-01-10 16:32:20|31651.7|31631.7|31651|31631|31651.7|31631.7|31651|31631|14
1641832350000|2022-01-10 16:32:30|31651.2|31631.2|31649.6|31629.6|31651.2|31631.2|31649.2|31629.2|13
1641832360000|2022-01-10 16:32:40|31649.5|31629.5|31650.7|31630.7|31650.8|31630.8|31649.5|31629.5|20
1641832370000|2022-01-10 16:32:50|31650.5|31630.5|31649.1|31629.1|31650.5|31630.5|31649.1|31629.1|26
1641832380000|2022-01-10 16:33:00|31649.2|31629.2|31650.6|31630.6|31651.5|31631.5|31649.2|31629.2|25
1641832390000|2022-01-10 16:33:10|31650.7|31630.7|31651.5|31631.5|31651.9|31631.9|31649.7|31629.7|20
1641832400000|2022-01-10 16:33:20|31652|31632|31652.6|31632.6|31653.3|31633.3|31652|31632|21
1641832410000|2022-01-10 16:33:30|31652.9|31632.9|31654.9|31634.9|31669.7|31634.9|31652.4|31619.3|21
1641832420000|2022-01-10 16:33:40|31653.4|31633.4|31652.5|31632.5|31653.4|31633.4|31652.4|31632.4|24
1641832430000|2022-01-10 16:33:50|31652.6|31632.6|31652.4|31632.4|31652.6|31632.6|31652.1|31632.1|16
1641832440000|2022-01-10 16:34:00|31652.2|31632.2|31654.9|31634.9|31655.2|31635.2|31652|31632|18
1641832450000|2022-01-10 16:34:10|31655|31635|31666.3|31616.3|31667.4|31635.2|31651.3|31616.3|22
1641832460000|2022-01-10 16:34:20|31667.8|31617.8|31652.3|31632.3|31667.8|31633.1|31651.1|31617.8|22
1641832470000|2022-01-10 16:34:30|31652.4|31632.4|31652.7|31632.7|31652.9|31632.9|31651.4|31631.4|16
1641832480000|2022-01-10 16:34:40|31652.6|31632.6|31653.3|31633.3|31653.4|31633.4|31652.3|31632.3|16
1641832490000|2022-01-10 16:34:50|31653.5|31633.5|31652.4|31632.4|31669.5|31634.3|31652.4|31618.5|19
1641832500000|2022-01-10 16:35:00|31665.5|31615.5|31651|31631|31667.8|31633.4|31651|31615.5|21
1641832510000|2022-01-10 16:35:10|31650.4|31630.4|31650.3|31630.3|31651|31631|31649.7|31629.7|16
1641832520000|2022-01-10 16:35:20|31650.1|31630.1|31650.4|31630.4|31650.8|31630.8|31649.9|31629.9|20
1641832530000|2022-01-10 16:35:30|31650.7|31630.7|31650.5|31630.5|31650.7|31630.7|31650.2|31630.2|19
1641832540000|2022-01-10 16:35:40|31650.6|31630.6|31650|31630|31650.6|31630.6|31649.5|31629.5|15
1641832550000|2022-01-10 16:35:50|31649.9|31629.9|31651.7|31631.7|31651.7|31631.7|31649.5|31629.5|11
1641832560000|2022-01-10 16:36:00|31651.1|31631.1|31652|31632|31666.7|31632.7|31650.6|31615.4|23
1641832570000|2022-01-10 16:36:10|31652.1|31632.1|31651.6|31631.6|31652.5|31632.5|31650.9|31630.9|15
1641832580000|2022-01-10 16:36:20|31652.2|31632.2|31651.2|31631.2|31652.2|31632.2|31651.1|31631.1|15
1641832590000|2022-01-10 16:36:30|31651.4|31631.4|31651.5|31631.5|31651.5|31631.5|31649.8|31629.8|18
1641832600000|2022-01-10 16:36:40|31651.3|31631.3|31649.7|31629.7|31651.3|31631.3|31649.6|31629.6|14
1641832610000|2022-01-10 16:36:50|31649.6|31629.6|31651|31631|31651.1|31631.1|31649.6|31629.6|19
1641832620000|2022-01-10 16:37:00|31650.5|31630.5|31649.5|31629.5|31651.4|31631.4|31648|31628|20
1641832630000|2022-01-10 16:37:10|31650.4|31630.4|31649.2|31629.2|31665.6|31631.2|31649.1|31615.1|11
1641832640000|2022-01-10 16:37:20|31650.2|31630.2|31665.8|31615.8|31666.6|31631.1|31649.8|31614.5|16
1641832650000|2022-01-10 16:37:30|31666.3|31616.3|31649.7|31629.7|31666.3|31631.1|31649.7|31615.9|21
1641832660000|2022-01-10 16:37:40|31649.6|31629.6|31649.8|31629.8|31651.3|31631.3|31649.6|31629.6|15
1641832670000|2022-01-10 16:37:50|31650|31630|31666.6|31616.6|31666.6|31630.9|31649.4|31616.6|19
1641832680000|2022-01-10 16:38:00|31666.4|31616.4|31667.8|31617.8|31668.5|31632.8|31651.6|31616.1|23
1641832690000|2022-01-10 16:38:10|31667.5|31617.5|31652.2|31632.2|31667.9|31633.1|31652.1|31617.3|18
1641832700000|2022-01-10 16:38:20|31652.1|31632.1|31651.6|31631.6|31652.1|31632.1|31650.9|31630.9|18
1641832710000|2022-01-10 16:38:30|31651.5|31631.5|31668|31618|31669.1|31634.5|31651.3|31618|14
1641832720000|2022-01-10 16:38:40|31653.8|31633.8|31654.1|31634.1|31669.7|31634.5|31653.1|31618.5|20
1641832730000|2022-01-10 16:38:50|31653.5|31633.5|31670|31620|31676|31634.6|31653.5|31619.7|30
1641832740000|2022-01-10 16:39:00|31670.3|31620.3|31676.4|31626.4|31678.7|31628.7|31669.2|31619.2|38
1641832750000|2022-01-10 16:39:10|31662.2|31642.2|31661.5|31641.5|31663.5|31643.5|31661.5|31641.5|22
1641832760000|2022-01-10 16:39:20|31661.3|31641.3|31679.4|31629.4|31680.3|31642|31661.1|31629|16
1641832770000|2022-01-10 16:39:30|31679.5|31629.5|31674.3|31624.3|31690.5|31640.1|31658.6|31623.6|35
1641832780000|2022-01-10 16:39:40|31671.9|31621.9|31659.1|31639.1|31679.2|31639.7|31657.7|31621.9|35
1641832790000|2022-01-10 16:39:50|31659|31639|31659.8|31639.8|31660.3|31640.3|31658.2|31638.2|20
1641832800000|2022-01-10 16:40:00|31660|31640|31660.4|31640.4|31661|31641|31659.1|31639.1|23
1641832810000|2022-01-10 16:40:10|31660.5|31640.5|31661.8|31641.8|31662|31642|31660.2|31640.2|11
1641832820000|2022-01-10 16:40:20|31661.3|31641.3|31674.8|31624.8|31676.3|31641.6|31657.2|31621.2|27
1641832830000|2022-01-10 16:40:30|31673.4|31623.4|31677.1|31627.1|31678.5|31640.1|31659.2|31623.4|22
1641832840000|2022-01-10 16:40:40|31676.7|31626.7|31661.8|31641.8|31677.9|31642|31660.6|31625.6|21
1641832850000|2022-01-10 16:40:50|31661.2|31641.2|31680|31630|31680.2|31645.2|31661.2|31628.6|27
1641832860000|2022-01-10 16:41:00|31664.5|31644.5|31665.1|31645.1|31683.4|31647.7|31664.2|31632.3|19
1641832870000|2022-01-10 16:41:10|31665.2|31645.2|31661.7|31641.7|31678.5|31645.2|31661.7|31627.5|20
1641832880000|2022-01-10 16:41:20|31661.8|31641.8|31663.9|31643.9|31680.1|31644.5|31661.8|31629.4|33
1641832890000|2022-01-10 16:41:30|31664|31644|31664.1|31644.1|31664.3|31644.3|31663.1|31643.1|9
1641832900000|2022-01-10 16:41:40|31663.4|31643.4|31666.6|31646.6|31682.8|31646.7|31663.4|31630.9|26
1641832910000|2022-01-10 16:41:50|31666.3|31646.3|31681.8|31631.8|31681.8|31647.3|31666.2|31631.3|18
1641832920000|2022-01-10 16:42:00|31681.6|31631.6|31666.4|31646.4|31681.9|31646.5|31666.1|31631.5|9
1641832930000|2022-01-10 16:42:10|31666.3|31646.3|31669.7|31649.7|31684.8|31650.3|31666.3|31633.1|24
1641832940000|2022-01-10 16:42:20|31671|31651|31670.1|31650.1|31671|31651|31669.5|31649.5|13
1641832950000|2022-01-10 16:42:30|31670.2|31650.2|31669.3|31649.3|31685|31650.4|31668.8|31633.7|19
1641832960000|2022-01-10 16:42:40|31684.5|31634.5|31685.1|31635.1|31685.1|31650.4|31668.4|31632.5|19
1641832970000|2022-01-10 16:42:50|31670.7|31650.7|31684.6|31634.6|31687|31651.4|31668.4|31634.3|27
1641832980000|2022-01-10 16:43:00|31684.5|31634.5|31691.2|31641.2|31693.4|31652.1|31670.7|31633.8|19
1641832990000|2022-01-10 16:43:10|31690.2|31640.2|31692|31642|31693.6|31643.6|31686.6|31636.6|29
1641833000000|2022-01-10 16:43:20|31691.9|31641.9|31689.4|31639.4|31697|31641.9|31688.3|31636.6|32
1641833010000|2022-01-10 16:43:30|31689.1|31639.1|31689.1|31639.1|31689.3|31639.3|31688.8|31638.8|14
1641833020000|2022-01-10 16:43:40|31689.9|31639.9|31686.9|31636.9|31689.9|31639.9|31686.4|31636.4|20
1641833030000|2022-01-10 16:43:50|31686.6|31636.6|31688.5|31638.5|31688.5|31638.5|31685.6|31635.6|21
1641833040000|2022-01-10 16:44:00|31688.4|31638.4|31688.4|31638.4|31688.7|31638.7|31688|31638|17
1641833050000|2022-01-10 16:44:10|31687.5|31637.5|31687.4|31637.4|31688.3|31638.3|31686.7|31636.7|16
1641833060000|2022-01-10 16:44:20|31687.7|31637.7|31686.2|31636.2|31690|31640|31681.4|31631.4|14
1641833070000|2022-01-10 16:44:30|31686.3|31636.3|31685.9|31635.9|31687|31637|31684.1|31634.1|19
1641833080000|2022-01-10 16:44:40|31686.1|31636.1|31687.7|31637.7|31687.9|31637.9|31685.7|31635.7|20
1641833090000|2022-01-10 16:44:50|31692.9|31634.8|31689.9|31639.9|31692.9|31639.9|31688.6|31634.8|13
1641833100000|2022-01-10 16:45:00|31690|31640|31689.5|31639.5|31690.1|31640.1|31685.1|31635.1|23
1641833110000|2022-01-10 16:45:10|31692.4|31637.6|31686.7|31636.7|31692.4|31639.9|31682.9|31632.9|24
1641833120000|2022-01-10 16:45:20|31686.8|31636.8|31686.5|31636.5|31687.7|31637.7|31685.2|31635.2|21
1641833130000|2022-01-10 16:45:30|31686.7|31636.7|31685.2|31635.2|31686.7|31636.7|31684.6|31634.6|22
1641833140000|2022-01-10 16:45:40|31685.7|31635.7|31685|31635|31685.9|31635.9|31684.3|31634.3|15
1641833150000|2022-01-10 16:45:50|31684.5|31634.5|31684.4|31634.4|31685.1|31635.1|31683.3|31633.3|18
1641833160000|2022-01-10 16:46:00|31684.7|31634.7|31687.5|31637.5|31687.6|31637.6|31684.7|31634.7|26
1641833170000|2022-01-10 16:46:10|31687.4|31637.4|31686.5|31636.5|31688|31638|31684.7|31634.7|16
1641833180000|2022-01-10 16:46:20|31686.3|31636.3|31685.1|31635.1|31686.3|31636.3|31684.8|31634.8|17
1641833190000|2022-01-10 16:46:30|31685.2|31635.2|31683.5|31633.5|31685.4|31635.4|31683.5|31633.5|10
1641833200000|2022-01-10 16:46:40|31683.9|31633.9|31683.9|31633.9|31685.2|31635.2|31683.2|31633.2|16
1641833210000|2022-01-10 16:46:50|31684.1|31634.1|31686|31636|31686.6|31636.6|31683.2|31633.2|21
1641833220000|2022-01-10 16:47:00|31686.2|31636.2|31688.2|31638.2|31690|31640|31685.5|31635.5|26
1641833230000|2022-01-10 16:47:10|31688.4|31638.4|31688.3|31638.3|31689.2|31639.2|31686.6|31636.6|16
1641833240000|2022-01-10 16:47:20|31688.2|31638.2|31690.8|31640.8|31691.8|31641.8|31686.8|31636.8|20
1641833250000|2022-01-10 16:47:30|31690.6|31640.6|31691.4|31641.4|31691.8|31641.8|31689.5|31639.5|25
1641833260000|2022-01-10 16:47:40|31691.2|31641.2|31690.4|31640.4|31691.4|31641.4|31690.3|31640.3|13
1641833270000|2022-01-10 16:47:50|31690.6|31640.6|31689.8|31639.8|31691.4|31641.4|31689.8|31639.8|19
1641833280000|2022-01-10 16:48:00|31673.7|31653.7|31688.6|31638.6|31689.4|31654|31673.6|31638.4|16
1641833290000|2022-01-10 16:48:10|31688.7|31638.7|31685.8|31635.8|31689|31639|31684.9|31634.9|25
1641833300000|2022-01-10 16:48:20|31685.2|31635.2|31684.3|31634.3|31686.9|31636.9|31682.4|31632.4|23
1641833310000|2022-01-10 16:48:30|31684.1|31634.1|31684.3|31634.3|31685.1|31635.1|31684.1|31634.1|14
1641833320000|2022-01-10 16:48:40|31684.6|31634.6|31683.5|31633.5|31684.6|31634.6|31682.8|31632.8|19
1641833330000|2022-01-10 16:48:50|31683.6|31633.6|31665.9|31645.9|31685.1|31645.9|31665.9|31632.4|21
1641833340000|2022-01-10 16:49:00|31681.8|31631.8|31688.7|31638.7|31691.5|31645.5|31665.4|31630.5|35
1641833350000|2022-01-10 16:49:10|31688.3|31638.3|31684.3|31634.3|31692.1|31642.1|31684.3|31634.3|40
1641833360000|2022-01-10 16:49:20|31689.2|31639.2|31688|31638|31693.2|31641.9|31686.6|31634.5|38
1641833370000|2022-01-10 16:49:30|31688.4|31638.4|31666.5|31646.5|31688.8|31648|31665.8|31630.2|35
1641833380000|2022-01-10 16:49:40|31665.9|31645.9|31668.1|31648.1|31695.1|31648.1|31665.9|31627.5|39
1641833390000|2022-01-10 16:49:50|31680.5|31630.5|31684.9|31634.9|31691.6|31647.1|31664.6|31625.5|34
1641833400000|2022-01-10 16:50:00|31683.5|31633.5|31681.4|31631.4|31684.1|31647.8|31665.9|31631|35
1641833410000|2022-01-10 16:50:10|31681.1|31631.1|31667.7|31647.7|31681.8|31648.2|31665.7|31630.4|34
1641833420000|2022-01-10 16:50:20|31667.6|31647.6|31666.9|31646.9|31667.9|31647.9|31666.9|31646.9|17
1641833430000|2022-01-10 16:50:30|31666.8|31646.8|31667.7|31647.7|31684.4|31649.1|31666.8|31633.6|28
1641833440000|2022-01-10 16:50:40|31667.6|31647.6|31667.9|31647.9|31683.1|31648|31667.3|31631.8|23
1641833450000|2022-01-10 16:50:50|31668|31648|31669.1|31649.1|31683.5|31649.5|31668|31633.5|15
1641833460000|2022-01-10 16:51:00|31669.2|31649.2|31668.9|31648.9|31669.5|31649.5|31668|31648|26
1641833470000|2022-01-10 16:51:10|31669.1|31649.1|31671.2|31651.2|31688.5|31651.5|31669.1|31634.8|28
1641833480000|2022-01-10 16:51:20|31671|31651|31668.8|31648.8|31671.5|31651.5|31668.8|31648.8|15
1641833490000|2022-01-10 16:51:30|31668.6|31648.6|31669.7|31649.7|31670.7|31650.7|31668.6|31648.6|17
1641833500000|2022-01-10 16:51:40|31670.1|31650.1|31670.3|31650.3|31671.1|31651.1|31669.1|31649.1|20
1641833510000|2022-01-10 16:51:50|31670.2|31650.2|31684.6|31634.6|31684.6|31650.3|31669.9|31634.6|14
1641833520000|2022-01-10 16:52:00|31684.7|31634.7|31665.2|31645.2|31684.7|31649|31664.2|31629|29
1641833530000|2022-01-10 16:52:10|31665.1|31645.1|31666.8|31646.8|31682.7|31648.3|31664.8|31630.7|30
1641833540000|2022-01-10 16:52:20|31666.6|31646.6|31679.8|31629.8|31679.8|31647.5|31665.1|31629.3|25
1641833550000|2022-01-10 16:52:30|31664.4|31644.4|31665.6|31645.6|31681.3|31648.7|31663.9|31630.4|25
1641833560000|2022-01-10 16:52:40|31665.4|31645.4|31664.4|31644.4|31665.6|31645.6|31663.9|31643.9|22
1641833570000|2022-01-10 16:52:50|31664.3|31644.3|31664.7|31644.7|31666.2|31646.2|31663.9|31643.9|19
1641833580000|2022-01-10 16:53:00|31664.8|31644.8|31664.3|31644.3|31665|31645|31663.6|31643.6|20
1641833590000|2022-01-10 16:53:10|31664.1|31644.1|31675.5|31625.5|31677|31644.1|31660.9|31625.3|30
1641833600000|2022-01-10 16:53:20|31675.6|31625.6|31661.1|31641.1|31676.8|31641.6|31660.7|31625.2|17
1641833610000|2022-01-10 16:53:30|31661.3|31641.3|31661|31641|31661.5|31641.5|31661|31641|23
1641833620000|2022-01-10 16:53:40|31661.1|31641.1|31660.7|31640.7|31661.6|31641.6|31660.7|31640.7|16
1641833630000|2022-01-10 16:53:50|31660.5|31640.5|31676.4|31626.4|31676.5|31641|31660.5|31625.5|22
1641833640000|2022-01-10 16:54:00|31676.2|31626.2|31662|31642|31676.4|31642.9|31662|31626.2|15
1641833650000|2022-01-10 16:54:10|31662.1|31642.1|31659.4|31639.4|31673.4|31642.3|31655.4|31621.9|30
1641833660000|2022-01-10 16:54:20|31658.8|31638.8|31658.8|31638.8|31659.8|31639.8|31658.4|31638.4|25
1641833670000|2022-01-10 16:54:30|31659|31639|31658.2|31638.2|31659.6|31639.6|31658|31638|20
1641833680000|2022-01-10 16:54:40|31658.3|31638.3|31658.2|31638.2|31672.8|31638.5|31657.2|31621.4|27
1641833690000|2022-01-10 16:54:50|31658.4|31638.4|31657.8|31637.8|31673.2|31640.1|31656.4|31623.2|18
1641833700000|2022-01-10 16:55:00|31658|31638|31658.8|31638.8|31659.3|31639.3|31656.9|31636.9|18
1641833710000|2022-01-10 16:55:10|31658.7|31638.7|31659.9|31639.9|31660.5|31640.5|31658.6|31638.6|25
1641833720000|2022-01-10 16:55:20|31675.8|31625.8|31674.5|31624.5|31676.1|31641.2|31659.6|31623.6|30
1641833730000|2022-01-10 16:55:30|31674|31624|31658.6|31638.6|31674.9|31639.8|31658.6|31623.8|24
1641833740000|2022-01-10 16:55:40|31658.3|31638.3|31655.4|31635.4|31673.8|31639|31655.4|31622.7|33
1641833750000|2022-01-10 16:55:50|31670.6|31620.6|31655.5|31635.5|31671.4|31636|31655.4|31620|28
1641833760000|2022-01-10 16:56:00|31655.3|31635.3|31656.2|31636.2|31671.7|31637.7|31655.2|31620.6|23
1641833770000|2022-01-10 16:56:10|31655.9|31635.9|31656.2|31636.2|31656.9|31636.9|31654.6|31634.6|28
1641833780000|2022-01-10 16:56:20|31656|31636|31656.2|31636.2|31671.1|31636.5|31655|31619.4|26
1641833790000|2022-01-10 16:56:30|31656|31636|31654|31634|31669.1|31636|31654|31618.7|26
1641833800000|2022-01-10 16:56:40|31654.6|31634.6|31655.3|31635.3|31670.6|31635.9|31654|31619.1|31
1641833810000|2022-01-10 16:56:50|31655.1|31635.1|31654|31634|31669.6|31635.9|31654|31618.7|27
1641833820000|2022-01-10 16:57:00|31654.5|31634.5|31655.9|31635.9|31655.9|31635.9|31653.7|31633.7|22
1641833830000|2022-01-10 16:57:10|31655.6|31635.6|31669.3|31619.3|31670.2|31636.5|31654.4|31619.3|27
1641833840000|2022-01-10 16:57:20|31669.8|31619.8|31654.3|31634.3|31670.2|31635.4|31653|31619.8|25
1641833850000|2022-01-10 16:57:30|31653.6|31633.6|31653.8|31633.8|31667.3|31634.1|31651.6|31616.5|29
1641833860000|2022-01-10 16:57:40|31654.1|31634.1|31653.7|31633.7|31670.7|31635|31651.2|31617.4|37
1641833870000|2022-01-10 16:57:50|31652.6|31632.6|31668|31618|31668.9|31634.4|31652.5|31617|35
1641833880000|2022-01-10 16:58:00|31667.8|31617.8|31667|31617|31670.9|31635.6|31653.8|31615.6|39
1641833890000|2022-01-10 16:58:10|31666.8|31616.8|31670.7|31620.7|31670.7|31620.7|31666.4|31616.4|36
1641833900000|2022-01-10 16:58:20|31670.6|31620.6|31654.6|31634.6|31671.4|31636.7|31654.6|31618.3|30
1641833910000|2022-01-10 16:58:30|31654.2|31634.2|31652.6|31632.6|31654.3|31634.3|31652.6|31632.6|16
1641833920000|2022-01-10 16:58:40|31652.8|31632.8|31667.1|31617.1|31667.6|31633.2|31652.5|31616.6|22
1641833930000|2022-01-10 16:58:50|31667.2|31617.2|31656.9|31636.9|31672|31637.4|31653|31617.2|29
1641833940000|2022-01-10 16:59:00|31657.4|31637.4|31659.3|31639.3|31674.6|31639.7|31656.2|31623.9|25
1641833950000|2022-01-10 16:59:10|31659.1|31639.1|31654.4|31634.4|31671.8|31639.1|31654.2|31619.9|30
1641833960000|2022-01-10 16:59:20|31655.1|31635.1|31653.5|31633.5|31655.2|31635.2|31653.3|31633.3|21
1641833970000|2022-01-10 16:59:30|31653.6|31633.6|31653.1|31633.1|31654|31634|31652.9|31632.9|24
1641833980000|2022-01-10 16:59:40|31652.9|31632.9|31649|31629|31652.9|31632.9|31649|31629|32
1641833990000|2022-01-10 16:59:50|31649.2|31629.2|31650.1|31630.1|31667.4|31633.4|31649.2|31616.9|30
1641834000000|2022-01-10 17:00:00|31650.6|31630.6|31650.5|31630.5|31666.2|31632|31649.9|31615.7|27
1641834010000|2022-01-10 17:00:10|31650.6|31630.6|31651.1|31631.1|31651.6|31631.6|31650.4|31630.4|18
1641834020000|2022-01-10 17:00:20|31648.7|31628.7|31665.5|31615.5|31668|31631.6|31648.4|31615.5|30
1641834030000|2022-01-10 17:00:30|31665.9|31615.9|31664.9|31614.9|31666|31616|31664.9|31614.9|16
1641834040000|2022-01-10 17:00:40|31664.7|31614.7|31650.7|31630.7|31666.5|31630.9|31649.2|31613.6|31
1641834050000|2022-01-10 17:00:50|31650.1|31630.1|31649|31629|31651.2|31631.2|31648.6|31628.6|20
1641834060000|2022-01-10 17:01:00|31649.1|31629.1|31648.6|31628.6|31649.1|31629.1|31648.3|31628.3|8
1641834070000|2022-01-10 17:01:10|31648.5|31628.5|31649.7|31629.7|31650.8|31630.8|31648.2|31628.2|16
1641834080000|2022-01-10 17:01:20|31649.8|31629.8|31650|31630|31650.8|31630.8|31649.8|31629.8|17
1641834090000|2022-01-10 17:01:30|31650.7|31630.7|31665.5|31615.5|31665.5|31630.8|31649.3|31614.6|12
1641834100000|2022-01-10 17:01:40|31648.6|31628.6|31651.5|31631.5|31651.9|31631.9|31647.3|31627.3|18
1641834110000|2022-01-10 17:01:50|31652.2|31632.2|31665.3|31615.3|31666|31633.2|31649.2|31615.3|27
1641834120000|2022-01-10 17:02:00|31666.3|31616.3|31651.1|31631.1|31666.9|31631.1|31649|31613.5|28
1641834130000|2022-01-10 17:02:10|31650.6|31630.6|31651.6|31631.6|31668.5|31632.1|31649.4|31617.8|33
1641834140000|2022-01-10 17:02:20|31651.7|31631.7|31650.3|31630.3|31667.3|31631.7|31648.3|31613.9|22
1641834150000|2022-01-10 17:02:30|31650.4|31630.4|31651.6|31631.6|31666.7|31633.6|31649.7|31616.7|26
1641834160000|2022-01-10 17:02:40|31651.5|31631.5|31651.3|31631.3|31665.6|31632.8|31651.3|31615.3|12
1641834170000|2022-01-10 17:02:50|31651.9|31631.9|31652.4|31632.4|31652.6|31632.6|31650.8|31630.8|26
1641834180000|2022-01-10 17:03:00|31652.2|31632.2|31665.5|31615.5|31665.5|31632.2|31650.2|31615|16
1641834190000|2022-01-10 17:03:10|31665|31615|31649.1|31629.1|31666.2|31630.8|31648.4|31614.3|27
1641834200000|2022-01-10 17:03:20|31649|31629|31649.1|31629.1|31650.6|31630.6|31647.2|31627.2|33
1641834210000|2022-01-10 17:03:30|31649.2|31629.2|31663.1|31613.1|31664.3|31629.6|31646.9|31612.7|17
1641834220000|2022-01-10 17:03:40|31648|31628|31647.5|31627.5|31664.3|31628.6|31646|31614.3|22
1641834230000|2022-01-10 17:03:50|31648.3|31628.3|31664|31614|31667.3|31628.8|31645.1|31610|38
1641834240000|2022-01-10 17:04:00|31664.1|31614.1|31664.6|31614.6|31667|31629.8|31648.8|31612.1|35
1641834250000|2022-01-10 17:04:10|31664.2|31614.2|31649.3|31629.3|31664.3|31630.5|31648.9|31614.1|22
1641834260000|2022-01-10 17:04:20|31649.2|31629.2|31649.3|31629.3|31649.5|31629.5|31649.2|31629.2|16
1641834270000|2022-01-10 17:04:30|31649.4|31629.4|31662.3|31612.3|31664.2|31629.7|31646.7|31611.2|30
1641834280000|2022-01-10 17:04:40|31662.2|31612.2|31661.3|31611.3|31662.8|31628.3|31646.5|31611.3|20
1641834290000|2022-01-10 17:04:50|31659.9|31609.9|31647.9|31627.9|31662.1|31628|31647.1|31609.9|16
1641834300000|2022-01-10 17:05:00|31647.6|31627.6|31661.1|31611.1|31663.2|31629.2|31645.2|31610.5|29
1641834310000|2022-01-10 17:05:10|31646.3|31626.3|31660.8|31610.8|31662.7|31627.6|31643.1|31610.2|34
1641834320000|2022-01-10 17:05:20|31659.9|31609.9|31660.1|31610.1|31662.7|31627.1|31645.5|31609.9|31
1641834330000|2022-01-10 17:05:30|31660.6|31610.6|31661|31611|31661|31626.1|31645.7|31609.7|25
1641834340000|2022-01-10 17:05:40|31660.8|31610.8|31660.9|31610.9|31661.2|31611.2|31660.6|31610.6|13
1641834350000|2022-01-10 17:05:50|31660.8|31610.8|31643.2|31623.2|31660.8|31623.6|31642.7|31606|24
1641834360000|2022-01-10 17:06:00|31643.3|31623.3|31662|31612|31662.1|31626.7|31643.1|31606.3|23
1641834370000|2022-01-10 17:06:10|31661.6|31611.6|31662.1|31612.1|31662.6|31628.4|31647|31611|23
1641834380000|2022-01-10 17:06:20|31662|31612|31659.7|31609.7|31664.1|31628.9|31648.9|31609.7|22
1641834390000|2022-01-10 17:06:30|31646.7|31626.7|31645.8|31625.8|31647.7|31627.7|31645.5|31625.5|18
1641834400000|2022-01-10 17:06:40|31645.9|31625.9|31645.4|31625.4|31663.7|31626.8|31645.4|31610.6|22
1641834410000|2022-01-10 17:06:50|31643.2|31623.2|31645.5|31625.5|31646.1|31626.1|31643.2|31623.2|19
1641834420000|2022-01-10 17:07:00|31645.6|31625.6|31659.1|31609.1|31660.2|31627.2|31645.6|31608.2|22
1641834430000|2022-01-10 17:07:10|31659|31609|31662|31612|31662|31627.7|31644.9|31608.6|22
1641834440000|2022-01-10 17:07:20|31661.6|31611.6|31645.7|31625.7|31661.6|31627.8|31645.7|31611.6|18
1641834450000|2022-01-10 17:07:30|31645.4|31625.4|31659.3|31609.3|31659.3|31626.2|31645|31608.8|19
1641834460000|2022-01-10 17:07:40|31658.6|31608.6|31659.1|31609.1|31659.6|31626.7|31644.5|31607.6|18
1641834470000|2022-01-10 17:07:50|31658.8|31608.8|31662.3|31612.3|31662.3|31612.3|31657.7|31607.7|20
1641834480000|2022-01-10 17:08:00|31659.6|31609.6|31660.1|31610.1|31660.6|31626.5|31645.5|31609.6|14
1641834490000|2022-01-10 17:08:10|31660.3|31610.3|31661.6|31611.6|31662.9|31612.9|31659.8|31609.8|18
1641834500000|2022-01-10 17:08:20|31661.8|31611.8|31662.3|31612.3|31664.3|31614.3|31661.6|31611.6|11
1641834510000|2022-01-10 17:08:30|31662.4|31612.4|31646.6|31626.6|31662.4|31627.4|31644.6|31611|13
1641834520000|2022-01-10 17:08:40|31646.1|31626.1|31661|31611|31661|31627.1|31646.1|31611|11
1641834530000|2022-01-10 17:08:50|31661.4|31611.4|31644.8|31624.8|31662.3|31628|31644.8|31608.4|17
1641834540000|2022-01-10 17:09:00|31644.9|31624.9|31663|31613|31663.3|31625.7|31644.9|31610.2|19
1641834550000|2022-01-10 17:09:10|31662.6|31612.6|31662.8|31612.8|31666.2|31629.3|31648.1|31610.3|26
1641834560000|2022-01-10 17:09:20|31662.6|31612.6|31664.2|31614.2|31664.3|31628.4|31648.1|31612.6|25
1641834570000|2022-01-10 17:09:30|31664.1|31614.1|31665.2|31615.2|31665.5|31615.5|31664.1|31614.1|14
1641834580000|2022-01-10 17:09:40|31665.3|31615.3|31666.1|31616.1|31666.8|31616.8|31665.2|31615.2|7
1641834590000|2022-01-10 17:09:50|31667|31617|31666.6|31616.6|31668.1|31618.1|31666.1|31616.1|17
1641834600000|2022-01-10 17:10:00|31666.8|31616.8|31666.3|31616.3|31667.8|31617.8|31665.7|31615.7|20
1641834610000|2022-01-10 17:10:10|31665.8|31615.8|31665.1|31615.1|31666.1|31630.8|31649.5|31611|27
1641834620000|2022-01-10 17:10:20|31664.7|31614.7|31662.5|31612.5|31665.2|31629.8|31649.3|31612.4|19
1641834630000|2022-01-10 17:10:30|31662.3|31612.3|31662.4|31612.4|31663.5|31613.5|31662.3|31612.3|15
1641834640000|2022-01-10 17:10:40|31662.5|31612.5|31647.4|31627.4|31663|31627.4|31647.1|31612.2|17
1641834650000|2022-01-10 17:10:50|31660.2|31610.2|31649.1|31629.1|31664|31629.1|31649|31609.9|27
1641834660000|2022-01-10 17:11:00|31649.2|31629.2|31663|31613|31664.6|31629.3|31648.5|31611.6|22
1641834670000|2022-01-10 17:11:10|31660.5|31610.5|31661.7|31611.7|31662.5|31612.5|31660.5|31610.5|23
1641834680000|2022-01-10 17:11:20|31661.5|31611.5|31645.9|31625.9|31662.1|31627.2|31645.7|31610.1|19
1641834690000|2022-01-10 17:11:30|31645.5|31625.5|31658|31608|31661.4|31625.9|31645.2|31605.5|30
1641834700000|2022-01-10 17:11:40|31660.9|31610.9|31642.7|31622.7|31660.9|31622.7|31639.4|31603.5|31
1641834710000|2022-01-10 17:11:50|31642.9|31622.9|31642.4|31622.4|31643.8|31623.8|31642.4|31622.4|20
1641834720000|2022-01-10 17:12:00|31642.6|31622.6|31638.8|31618.8|31657.4|31622.6|31638.3|31604.3|33
1641834730000|2022-01-10 17:12:10|31638.7|31618.7|31655.7|31605.7|31655.7|31619.8|31637.7|31604.1|34
1641834740000|2022-01-10 17:12:20|31657.8|31607.8|31638.1|31618.1|31657.8|31618.8|31637.9|31603.4|20
1641834750000|2022-01-10 17:12:30|31638.5|31618.5|31657|31607|31658.7|31621.3|31637.6|31604.5|29
1641834760000|2022-01-10 17:12:40|31655.5|31605.5|31640.4|31620.4|31659|31623.2|31639.9|31605|31
1641834770000|2022-01-10 17:12:50|31640.6|31620.6|31639.7|31619.7|31658.5|31621.5|31639.2|31603.9|32
1641834780000|2022-01-10 17:13:00|31639.8|31619.8|31641.5|31621.5|31655.1|31622|31639.4|31605.1|28
1641834790000|2022-01-10 17:13:10|31641.3|31621.3|31656|31606|31656.5|31621.4|31641.3|31605.6|17
1641834800000|2022-01-10 17:13:20|31657.2|31607.2|31641.3|31621.3|31657.2|31621.3|31641.3|31606.6|13
1641834810000|2022-01-10 17:13:30|31641.4|31621.4|31655.6|31605.6|31656.3|31621.4|31640.7|31605.1|19
1641834820000|2022-01-10 17:13:40|31655.7|31605.7|31640.9|31620.9|31656.4|31621.6|31640.8|31605.5|14
1641834830000|2022-01-10 17:13:50|31640.7|31620.7|31654.3|31604.3|31655.3|31620.7|31640.7|31604.1|22
1641834840000|2022-01-10 17:14:00|31654.8|31604.8|31640.7|31620.7|31656.2|31620.7|31640.7|31604.5|17
1641834850000|2022-01-10 17:14:10|31641.2|31621.2|31641.6|31621.6|31642|31622|31640.4|31620.4|12
1641834860000|2022-01-10 17:14:20|31641.9|31621.9|31642|31622|31642.6|31622.6|31639.6|31619.6|22
1641834870000|2022-01-10 17:14:30|31641.9|31621.9|31651.1|31601.1|31656.8|31623.6|31641.6|31599.7|38
1641834880000|2022-01-10 17:14:40|31651.7|31601.7|31650.7|31600.7|31653.3|31616.9|31636.4|31599.9|35
1641834890000|2022-01-10 17:14:50|31651.5|31601.5|31650.4|31600.4|31652.8|31602.8|31650|31600|31
1641834900000|2022-01-10 17:15:00|31648.5|31598.5|31649|31599|31652.2|31602.2|31647.7|31597.7|35
1641834910000|2022-01-10 17:15:10|31649.3|31599.3|31649.4|31599.4|31650.3|31600.3|31647.7|31597.7|33
1641834920000|2022-01-10 17:15:20|31650.9|31600.9|31649.4|31599.4|31653.7|31615.2|31635.1|31598.1|37
1641834930000|2022-01-10 17:15:30|31649.8|31599.8|31650.1|31600.1|31651.4|31601.4|31649.3|31599.3|33
1641834940000|2022-01-10 17:15:40|31650.4|31600.4|31649.9|31599.9|31651.1|31601.1|31649.9|31599.9|30
1641834950000|2022-01-10 17:15:50|31650.3|31600.3|31649.8|31599.8|31650.9|31600.9|31648.6|31598.6|35
1641834960000|2022-01-10 17:16:00|31650.5|31600.5|31649.5|31599.5|31650.5|31600.5|31648.1|31598.1|23
1641834970000|2022-01-10 17:16:10|31649.7|31599.7|31649.6|31599.6|31649.7|31615|31634.6|31597.1|16
1641834980000|2022-01-10 17:16:20|31649.3|31599.3|31648.7|31598.7|31649.3|31599.3|31648.7|31598.7|11
1641834990000|2022-01-10 17:16:30|31649|31599|31647.4|31597.4|31649.5|31613.4|31633.4|31597.4|19
1641835000000|2022-01-10 17:16:40|31647.8|31597.8|31645.3|31595.3|31649.2|31599.2|31643.9|31593.9|27
1641835010000|2022-01-10 17:16:50|31645.6|31595.6|31631.6|31611.6|31647.1|31612.3|31630.6|31595.3|24
1641835020000|2022-01-10 17:17:00|31631.8|31611.8|31634.9|31614.9|31651|31614.9|31628.8|31594|37
1641835030000|2022-01-10 17:17:10|31634.3|31614.3|31649.4|31599.4|31652.3|31616.5|31634.3|31598.9|34
1641835040000|2022-01-10 17:17:20|31649.7|31599.7|31649.8|31599.8|31652.1|31602.1|31649|31599|32
1641835050000|2022-01-10 17:17:30|31649.2|31599.2|31650.2|31600.2|31651.5|31601.5|31647.2|31597.2|35
1641835060000|2022-01-10 17:17:40|31649.5|31599.5|31633.6|31613.6|31649.8|31614|31631.8|31596.8|26
1641835070000|2022-01-10 17:17:50|31633.9|31613.9|31632.9|31612.9|31633.9|31613.9|31632.9|31612.9|12
1641835080000|2022-01-10 17:18:00|31633.4|31613.4|31651.4|31601.4|31651.4|31616.5|31633|31598.2|23
1641835090000|2022-01-10 17:18:10|31651.2|31601.2|31636|31616|31651.2|31616.7|31635.5|31599.6|23
1641835100000|2022-01-10 17:18:20|31635.8|31615.8|31635.4|31615.4|31635.9|31615.9|31635.2|31615.2|8
1641835110000|2022-01-10 17:18:30|31652.7|31602.7|31651.5|31601.5|31653.7|31617.7|31637.3|31600.6|30
1641835120000|2022-01-10 17:18:40|31637.1|31617.1|31637.2|31617.2|31653.5|31617.7|31637|31599.4|37
1641835130000|2022-01-10 17:18:50|31637.3|31617.3|31645.7|31595.7|31653.8|31617.3|31632.3|31595.7|30
1641835140000|2022-01-10 17:19:00|31645.6|31595.6|31645.6|31595.6|31647.1|31597.1|31643.4|31593.4|25
1641835150000|2022-01-10 17:19:10|31628.6|31608.6|31642.7|31592.7|31644.6|31609.6|31628.6|31591.3|25
1641835160000|2022-01-10 17:19:20|31642.9|31592.9|31642.8|31592.8|31643.4|31593.4|31642.2|31592.2|21
1641835170000|2022-01-10 17:19:30|31642.6|31592.6|31641.2|31591.2|31643.9|31593.9|31640.3|31590.3|15
1641835180000|2022-01-10 17:19:40|31641.3|31591.3|31640.9|31590.9|31642.4|31592.4|31640.5|31590.5|17
1641835190000|2022-01-10 17:19:50|31640.6|31590.6|31641.4|31591.4|31641.5|31591.5|31639.8|31589.8|12
1641835200000|2022-01-10 17:20:00|31640.3|31590.3|31642.5|31592.5|31642.5|31592.5|31640.3|31590.3|9
1641835210000|2022-01-10 17:20:10|31642.8|31592.8|31640|31590|31645.4|31595.4|31639.5|31589.5|17
1641835220000|2022-01-10 17:20:20|31640.9|31590.9|31640.6|31590.6|31641.4|31591.4|31638.6|31588.6|18
1641835230000|2022-01-10 17:20:30|31640.5|31590.5|31641.7|31591.7|31643.7|31605.4|31624.5|31584.6|20
1641835240000|2022-01-10 17:20:40|31641.6|31591.6|31643.3|31593.3|31643.8|31608.8|31626.5|31591.6|16
1641835250000|2022-01-10 17:20:50|31642.9|31592.9|31642.5|31592.5|31642.9|31592.9|31640.4|31590.4|9
1641835260000|2022-01-10 17:21:00|31642.7|31592.7|31625.7|31605.7|31642.7|31605.7|31625.5|31591.6|9
1641835270000|2022-01-10 17:21:10|31625.9|31605.9|31627.9|31607.9|31646.9|31609.1|31625.7|31595.6|14
1641835280000|2022-01-10 17:21:20|31627.2|31607.2|31643.1|31593.1|31645.3|31607.6|31627.2|31592.2|14
1641835290000|2022-01-10 17:21:30|31643.8|31593.8|31643.5|31593.5|31644.1|31594.1|31643.5|31593.5|9
1641835300000|2022-01-10 17:21:40|31643.3|31593.3|31645.7|31595.7|31645.7|31595.7|31642|31592|11
1641835310000|2022-01-10 17:21:50|31624.4|31604.4|31626|31606|31628.4|31608.4|31624.4|31604.4|10
1641835320000|2022-01-10 17:22:00|31626.9|31606.9|31627.9|31607.9|31647.5|31609.8|31625.5|31595.4|17
1641835330000|2022-01-10 17:22:10|31627.1|31607.1|31642.6|31592.6|31642.6|31609.3|31626|31592.4|19
1641835340000|2022-01-10 17:22:20|31642.9|31592.9|31625.3|31605.3|31642.9|31605.4|31625.3|31589.3|10
1641835350000|2022-01-10 17:22:30|31625.4|31605.4|31643.5|31593.5|31644.2|31609|31624.7|31593.4|20
1641835360000|2022-01-10 17:22:40|31643.4|31593.4|31642|31592|31643.4|31593.4|31638.8|31588.8|15
1641835370000|2022-01-10 17:22:50|31642.4|31592.4|31643.5|31593.5|31643.7|31593.7|31642.4|31592.4|13
1641835380000|2022-01-10 17:23:00|31643.9|31593.9|31647.6|31597.6|31648.7|31608.8|31628.1|31593.9|24
1641835390000|2022-01-10 17:23:10|31647.1|31597.1|31644.5|31594.5|31647.6|31612.2|31630.3|31592.6|18
1641835400000|2022-01-10 17:23:20|31644.9|31594.9|31646.8|31596.8|31647.1|31597.1|31644.9|31594.9|17
1641835410000|2022-01-10 17:23:30|31646.9|31596.9|31644.8|31594.8|31647.3|31611.1|31630.1|31593.4|25
1641835420000|2022-01-10 17:23:40|31644.9|31594.9|31643.3|31593.3|31647.9|31597.9|31641.6|31591.6|28
1641835430000|2022-01-10 17:23:50|31643.4|31593.4|31644.4|31594.4|31646.4|31596.4|31643.4|31593.4|25
1641835440000|2022-01-10 17:24:00|31642.8|31592.8|31642.1|31592.1|31643.4|31593.4|31641.3|31591.3|22
1641835450000|2022-01-10 17:24:10|31642.5|31592.5|31644.2|31594.2|31645|31595|31642.5|31592.5|26
1641835460000|2022-01-10 17:24:20|31643.8|31593.8|31643.5|31593.5|31644.5|31594.5|31643.2|31593.2|18
1641835470000|2022-01-10 17:24:30|31643.2|31593.2|31641.4|31591.4|31643.6|31593.6|31641.4|31591.4|13
1641835480000|2022-01-10 17:24:40|31641.3|31591.3|31640.9|31590.9|31642.2|31604.8|31624.1|31589.3|19
1641835490000|2022-01-10 17:24:50|31640.8|31590.8|31624.1|31604.1|31640.9|31604.2|31623.8|31590.1|10
1641835500000|2022-01-10 17:25:00|31624.5|31604.5|31624|31604|31624.8|31604.8|31623.6|31603.6|16
1641835510000|2022-01-10 17:25:10|31623.7|31603.7|31625.2|31605.2|31626.1|31606.1|31623.7|31603.7|15
1641835520000|2022-01-10 17:25:20|31625.7|31605.7|31639.4|31589.4|31640.3|31605.7|31625.3|31588.7|26
1641835530000|2022-01-10 17:25:30|31638.9|31588.9|31624|31604|31639.6|31604.2|31624|31588.7|17
1641835540000|2022-01-10 17:25:40|31639.3|31589.3|31637.9|31587.9|31639.6|31589.6|31637|31587|14
1641835550000|2022-01-10 17:25:50|31637.8|31587.8|31640.3|31590.3|31640.8|31590.8|31637.3|31587.3|20
1641835560000|2022-01-10 17:26:00|31639.9|31589.9|31639.1|31589.1|31640.4|31590.4|31639|31589|23
1641835570000|2022-01-10 17:26:10|31623.7|31603.7|31624.8|31604.8|31624.9|31604.9|31623.3|31603.3|15
1641835580000|2022-01-10 17:26:20|31624.7|31604.7|31639.5|31589.5|31642.5|31606.5|31624.1|31589.5|19
1641835590000|2022-01-10 17:26:30|31639.6|31589.6|31640.5|31590.5|31640.9|31605.1|31621.8|31589.2|24
1641835600000|2022-01-10 17:26:40|31640.1|31590.1|31640.3|31590.3|31641.2|31591.2|31637.8|31587.8|18
1641835610000|2022-01-10 17:26:50|31639.9|31589.9|31639.2|31589.2|31640.1|31590.1|31638.3|31588.3|20
1641835620000|2022-01-10 17:27:00|31638.9|31588.9|31624.5|31604.5|31639.2|31604.5|31624.1|31588.8|16
1641835630000|2022-01-10 17:27:10|31640.6|31590.6|31640.2|31590.2|31640.6|31590.6|31639.7|31589.7|17
1641835640000|2022-01-10 17:27:20|31641.2|31591.2|31641.1|31591.1|31641.4|31591.4|31640|31590|13
1641835650000|2022-01-10 17:27:30|31641|31591|31641.1|31591.1|31642.2|31592.2|31640.7|31590.7|8
1641835660000|2022-01-10 17:27:40|31641|31591|31624.4|31604.4|31641|31605.1|31624|31591|11
1641835670000|2022-01-10 17:27:50|31624.2|31604.2|31624.6|31604.6|31626.9|31606.9|31624.2|31604.2|16
1641835680000|2022-01-10 17:28:00|31624.7|31604.7|31626.3|31606.3|31642.3|31607.2|31624|31592.3|17
1641835690000|2022-01-10 17:28:10|31642.6|31592.6|31624.9|31604.9|31644.4|31605.3|31624.7|31591.9|19
1641835700000|2022-01-10 17:28:20|31625.4|31605.4|31624.9|31604.9|31625.7|31605.7|31624.4|31604.4|10
1641835710000|2022-01-10 17:28:30|31625.1|31605.1|31628.1|31608.1|31643.6|31608.2|31624.9|31592.3|20
1641835720000|2022-01-10 17:28:40|31627.9|31607.9|31628.2|31608.2|31628.8|31608.8|31626.5|31606.5|17
1641835730000|2022-01-10 17:28:50|31627.4|31607.4|31627.1|31607.1|31627.4|31607.4|31625.6|31605.6|13
1641835740000|2022-01-10 17:29:00|31626.6|31606.6|31625.9|31605.9|31627.7|31607.7|31625.9|31605.9|10
1641835750000|2022-01-10 17:29:10|31626.1|31606.1|31628.5|31608.5|31628.7|31608.7|31624.4|31604.4|11
1641835760000|2022-01-10 17:29:20|31643.7|31593.7|31625.7|31605.7|31644.3|31609.5|31624.9|31593.3|23
1641835770000|2022-01-10 17:29:30|31625.8|31605.8|31644.1|31594.1|31645.8|31610.6|31625.8|31594.1|20
1641835780000|2022-01-10 17:29:40|31644.3|31594.3|31645.1|31595.1|31645.7|31610.3|31626.7|31593.6|19
1641835790000|2022-01-10 17:29:50|31645|31595|31646|31596|31646.1|31596.1|31644.9|31594.9|11
1641835800000|2022-01-10 17:30:00|31645.4|31595.4|31643.7|31593.7|31646.6|31610.1|31630.1|31593.7|17
1641835810000|2022-01-10 17:30:10|31643.6|31593.6|31629.1|31609.1|31643.7|31609.9|31625.5|31593.6|11
1641835820000|2022-01-10 17:30:20|31627.4|31607.4|31643.7|31593.7|31645.4|31608.1|31623.8|31591|26
1641835830000|2022-01-10 17:30:30|31643.3|31593.3|31625|31605|31643.3|31609|31625|31590.9|20
1641835840000|2022-01-10 17:30:40|31625.2|31605.2|31641.3|31591.3|31643.2|31606.6|31624.1|31590.8|18
1641835850000|2022-01-10 17:30:50|31624.1|31604.1|31624.9|31604.9|31626.2|31606.2|31624.1|31604.1|15
1641835860000|2022-01-10 17:31:00|31625.1|31605.1|31625|31605|31625.9|31605.9|31624.3|31604.3|14
1641835870000|2022-01-10 17:31:10|31643.3|31593.3|31623.4|31603.4|31643.3|31604.4|31623.4|31591.3|19
1641835880000|2022-01-10 17:31:20|31624.3|31604.3|31643|31593|31643|31604.6|31622.3|31593|19
1641835890000|2022-01-10 17:31:30|31642.8|31592.8|31645.7|31595.7|31646.3|31607.7|31627.5|31591.3|22
1641835900000|2022-01-10 17:31:40|31643.9|31593.9|31627.8|31607.8|31644.5|31607.8|31626.6|31593.6|13
1641835910000|2022-01-10 17:31:50|31627.7|31607.7|31643.6|31593.6|31643.6|31607.9|31625.9|31593|18
1641835920000|2022-01-10 17:32:00|31643.4|31593.4|31624.2|31604.2|31643.4|31606.1|31622.7|31588.8|21
1641835930000|2022-01-10 17:32:10|31624.3|31604.3|31624.4|31604.4|31625.1|31605.1|31623.9|31603.9|17
1641835940000|2022-01-10 17:32:20|31624.8|31604.8|31623.9|31603.9|31624.8|31604.8|31622.7|31602.7|15
1641835950000|2022-01-10 17:32:30|31623.8|31603.8|31638.8|31588.8|31639.9|31605.5|31622.5|31588.8|20
1641835960000|2022-01-10 17:32:40|31638.6|31588.6|31641.1|31591.1|31641.3|31591.3|31638.6|31588.6|14
1641835970000|2022-01-10 17:32:50|31640.8|31590.8|31625.7|31605.7|31641.5|31606.5|31625.1|31590.6|21
1641835980000|2022-01-10 17:33:00|31625.4|31605.4|31641.2|31591.2|31641.4|31606.6|31625.2|31591.2|16
1641835990000|2022-01-10 17:33:10|31641.8|31591.8|31639.2|31589.2|31644.5|31607.3|31625.5|31589.2|20
1641836000000|2022-01-10 17:33:20|31639.4|31589.4|31640.7|31590.7|31641.3|31591.3|31639.4|31589.4|14
1641836010000|2022-01-10 17:33:30|31640.8|31590.8|31626.3|31606.3|31641.1|31606.5|31626|31590.7|10
1641836020000|2022-01-10 17:33:40|31626.2|31606.2|31642.3|31592.3|31644.5|31606.2|31624.5|31591.3|14
1641836030000|2022-01-10 17:33:50|31642.2|31592.2|31641.5|31591.5|31642.4|31592.4|31641|31591|21
1641836040000|2022-01-10 17:34:00|31641.8|31591.8|31642.2|31592.2|31642.7|31592.7|31641.1|31591.1|18
1641836050000|2022-01-10 17:34:10|31642.6|31592.6|31627.7|31607.7|31642.6|31607.8|31626.2|31591.7|15
1641836060000|2022-01-10 17:34:20|31628|31608|31641.3|31591.3|31643.2|31608|31623.2|31590.7|25
1641836070000|2022-01-10 17:34:30|31641.6|31591.6|31640.2|31590.2|31642.4|31592.4|31640|31590|21
1641836080000|2022-01-10 17:34:40|31639.9|31589.9|31641|31591|31641.4|31591.4|31639.8|31589.8|15
1641836090000|2022-01-10 17:34:50|31640.8|31590.8|31642.6|31592.6|31642.6|31592.6|31640.8|31590.8|11
1641836100000|2022-01-10 17:35:00|31642.8|31592.8|31642.4|31592.4|31642.9|31592.9|31641.6|31591.6|17
1641836110000|2022-01-10 17:35:10|31638.4|31588.4|31624.8|31604.8|31642.1|31604.8|31624.7|31588.4|21
1641836120000|2022-01-10 17:35:20|31624.5|31604.5|31625.1|31605.1|31626.1|31606.1|31624.5|31604.5|19
1641836130000|2022-01-10 17:35:30|31625.5|31605.5|31625.9|31605.9|31626.4|31606.4|31624.7|31604.7|15
1641836140000|2022-01-10 17:35:40|31625.8|31605.8|31625.6|31605.6|31642.2|31606.6|31625.6|31591.4|14
1641836150000|2022-01-10 17:35:50|31626.2|31606.2|31642.5|31592.5|31643.9|31609.2|31626.2|31592.2|16
1641836160000|2022-01-10 17:36:00|31642|31592|31642.2|31592.2|31642.5|31592.5|31641.6|31591.6|17
1641836170000|2022-01-10 17:36:10|31642.1|31592.1|31642.2|31592.2|31642.4|31592.4|31642|31592|5
1641836180000|2022-01-10 17:36:20|31626.7|31606.7|31628.4|31608.4|31628.7|31608.7|31626.7|31606.7|18
1641836190000|2022-01-10 17:36:30|31643.5|31593.5|31644|31594|31644.4|31594.4|31642.7|31592.7|14
1641836200000|2022-01-10 17:36:40|31644.2|31594.2|31644.7|31594.7|31644.9|31594.9|31644|31594|12
1641836210000|2022-01-10 17:36:50|31645|31595|31628.6|31608.6|31645.1|31608.6|31627.7|31594.4|10
1641836220000|2022-01-10 17:37:00|31628.4|31608.4|31628.9|31608.9|31628.9|31608.9|31628.1|31608.1|10
1641836230000|2022-01-10 17:37:10|31628.7|31608.7|31645|31595|31645.8|31610.9|31628.7|31594.7|19
1641836240000|2022-01-10 17:37:20|31645.5|31595.5|31645.7|31595.7|31645.7|31595.7|31645|31595|15
1641836250000|2022-01-10 17:37:30|31645.4|31595.4|31629.5|31609.5|31645.4|31609.5|31627.4|31595.4|8
1641836260000|2022-01-10 17:37:40|31629|31609|31630.2|31610.2|31630.8|31610.8|31628.6|31608.6|12
1641836270000|2022-01-10 17:37:50|31630|31610|31631.1|31611.1|31631.4|31611.4|31629.8|31609.8|10
1641836280000|2022-01-10 17:38:00|31632|31612|31643.2|31593.2|31645|31612|31628.1|31592|16
1641836290000|2022-01-10 17:38:10|31627|31607|31644.5|31594.5|31644.5|31608.3|31626.2|31590.7|21
1641836300000|2022-01-10 17:38:20|31643.6|31593.6|31627|31607|31643.6|31607.6|31625.6|31592.5|14
1641836310000|2022-01-10 17:38:30|31626.7|31606.7|31626.7|31606.7|31644.9|31608.5|31625.3|31592.5|13
1641836320000|2022-01-10 17:38:40|31627.2|31607.2|31628.4|31608.4|31628.8|31608.8|31626.9|31606.9|18
1641836330000|2022-01-10 17:38:50|31627.8|31607.8|31643.2|31593.2|31645.5|31609.3|31627.8|31592.8|15
1641836340000|2022-01-10 17:39:00|31644.2|31594.2|31643.5|31593.5|31644.7|31594.7|31643.2|31593.2|18
1641836350000|2022-01-10 17:39:10|31643.6|31593.6|31626.8|31606.8|31644.2|31606.8|31626.5|31592.5|13
1641836360000|2022-01-10 17:39:20|31628.2|31608.2|31641.7|31591.7|31643.5|31608.2|31627.7|31589.8|21
1641836370000|2022-01-10 17:39:30|31641.4|31591.4|31642|31592|31642.2|31592.2|31641.3|31591.3|11
1641836380000|2022-01-10 17:39:40|31642.2|31592.2|31642.6|31592.6|31642.8|31592.8|31642|31592|12
1641836390000|2022-01-10 17:39:50|31642.1|31592.1|31625.2|31605.2|31643.9|31606.1|31624.6|31590.9|19
1641836400000|2022-01-10 17:40:00|31624.8|31604.8|31624.4|31604.4|31643.8|31604.8|31624.4|31592.6|16
1641836410000|2022-01-10 17:40:10|31624.6|31604.6|31642.1|31592.1|31642.2|31606.4|31624.6|31588|23
1641836420000|2022-01-10 17:40:20|31641.8|31591.8|31638.2|31588.2|31641.8|31591.8|31638|31588|19
1641836430000|2022-01-10 17:40:30|31637.8|31587.8|31637.3|31587.3|31639.5|31589.5|31637.3|31587.3|19
1641836440000|2022-01-10 17:40:40|31637.4|31587.4|31637.7|31587.7|31638.9|31588.9|31636.7|31586.7|18
1641836450000|2022-01-10 17:40:50|31637.6|31587.6|31638.4|31588.4|31639.1|31589.1|31637.5|31587.5|19
1641836460000|2022-01-10 17:41:00|31638.3|31588.3|31623.5|31603.5|31638.3|31603.9|31621.9|31587.9|19
1641836470000|2022-01-10 17:41:10|31623.6|31603.6|31623.9|31603.9|31624.5|31604.5|31623.5|31603.5|14
1641836480000|2022-01-10 17:41:20|31623.8|31603.8|31622.8|31602.8|31624.1|31604.1|31622.1|31602.1|14
1641836490000|2022-01-10 17:41:30|31622.7|31602.7|31623.3|31603.3|31623.3|31603.3|31622.6|31602.6|11
1641836500000|2022-01-10 17:41:40|31622.9|31602.9|31623|31603|31623.4|31603.4|31622.7|31602.7|11
1641836510000|2022-01-10 17:41:50|31622.7|31602.7|31636.4|31586.4|31637.6|31602.7|31618.7|31586.4|23
1641836520000|2022-01-10 17:42:00|31636|31586|31636.2|31586.2|31637.1|31587.1|31635|31585|23
1641836530000|2022-01-10 17:42:10|31635.9|31585.9|31635.3|31585.3|31636.8|31586.8|31634.6|31584.6|18
1641836540000|2022-01-10 17:42:20|31635.2|31585.2|31619.9|31599.9|31636.5|31600.9|31618.8|31581.9|30
1641836550000|2022-01-10 17:42:30|31620|31600|31621.1|31601.1|31636|31601.8|31618.7|31585.4|18
1641836560000|2022-01-10 17:42:40|31620.8|31600.8|31620|31600|31638.5|31601.6|31619.6|31584.3|20
1641836570000|2022-01-10 17:42:50|31620.3|31600.3|31636.3|31586.3|31636.9|31600.4|31620|31585.6|19
1641836580000|2022-01-10 17:43:00|31636.4|31586.4|31620.8|31600.8|31636.8|31600.8|31620.2|31585.2|15
1641836590000|2022-01-10 17:43:10|31620.5|31600.5|31622|31602|31622|31602|31620.5|31600.5|10
1641836600000|2022-01-10 17:43:20|31621.8|31601.8|31638.1|31588.1|31638.5|31602.7|31620|31587.9|13
1641836610000|2022-01-10 17:43:30|31637.9|31587.9|31622.6|31602.6|31638.8|31604.1|31621.8|31587.4|18
1641836620000|2022-01-10 17:43:40|31622.9|31602.9|31622.4|31602.4|31622.9|31602.9|31622|31602|12
1641836630000|2022-01-10 17:43:50|31622.7|31602.7|31622.2|31602.2|31622.8|31602.8|31622.1|31602.1|13
1641836640000|2022-01-10 17:44:00|31638.7|31588.7|31623.4|31603.4|31639.5|31604.6|31623.1|31588.3|25
1641836650000|2022-01-10 17:44:10|31623.3|31603.3|31622.3|31602.3|31623.5|31603.5|31622.1|31602.1|13
1641836660000|2022-01-10 17:44:20|31622.7|31602.7|31623.1|31603.1|31623.4|31603.4|31622.6|31602.6|13
1641836670000|2022-01-10 17:44:30|31623|31603|31624.2|31604.2|31639.3|31604.2|31622.2|31587.9|14
1641836680000|2022-01-10 17:44:40|31626|31606|31622.5|31602.5|31626.7|31606.7|31622.5|31602.5|18
1641836690000|2022-01-10 17:44:50|31623.6|31603.6|31623.2|31603.2|31623.6|31603.6|31622.8|31602.8|13
1641836700000|2022-01-10 17:45:00|31640.4|31590.4|31638.3|31588.3|31641.1|31604.7|31623.5|31588.3|25
1641836710000|2022-01-10 17:45:10|31638.5|31588.5|31638.3|31588.3|31638.9|31603.7|31622.6|31587.2|23
1641836720000|2022-01-10 17:45:20|31638.8|31588.8|31639.1|31589.1|31639.4|31589.4|31638|31588|10
1641836730000|2022-01-10 17:45:30|31638.9|31588.9|31639.3|31589.3|31639.7|31589.7|31638.5|31588.5|11
1641836740000|2022-01-10 17:45:40|31639.1|31589.1|31641.2|31591.2|31641.2|31604.8|31622.6|31589.1|16
1641836750000|2022-01-10 17:45:50|31641.8|31591.8|31639.4|31589.4|31641.8|31591.8|31639.1|31589.1|20
1641836760000|2022-01-10 17:46:00|31639.7|31589.7|31624.7|31604.7|31642.5|31605.1|31622|31589.7|11
1641836770000|2022-01-10 17:46:10|31623.3|31603.3|31625.7|31605.7|31641.9|31606.2|31623.1|31591.9|12
1641836780000|2022-01-10 17:46:20|31623.1|31603.1|31623.2|31603.2|31625.4|31605.4|31622.2|31602.2|21
1641836790000|2022-01-10 17:46:30|31623|31603|31639.3|31589.3|31640.4|31606.2|31623|31589.2|18
1641836800000|2022-01-10 17:46:40|31621.9|31601.9|31639.2|31589.2|31640.3|31603.3|31621.9|31586.2|11
1641836810000|2022-01-10 17:46:50|31639|31589|31638.3|31588.3|31639.7|31589.7|31637.6|31587.6|24
1641836820000|2022-01-10 17:47:00|31638.4|31588.4|31635.9|31585.9|31638.4|31588.4|31635.5|31585.5|10
1641836830000|2022-01-10 17:47:10|31636.6|31586.6|31619.6|31599.6|31636.6|31600.4|31619.3|31585.7|16
1641836840000|2022-01-10 17:47:20|31619.3|31599.3|31637.8|31587.8|31637.9|31602.8|31618.9|31587.3|14
1641836850000|2022-01-10 17:47:30|31638.1|31588.1|31637.2|31587.2|31638.5|31600.6|31619.4|31584.2|22
1641836860000|2022-01-10 17:47:40|31636.7|31586.7|31637.1|31587.1|31637.2|31587.2|31635.5|31585.5|18
1641836870000|2022-01-10 17:47:50|31636.4|31586.4|31620.2|31600.2|31637.3|31600.7|31620.2|31586.2|11
1641836880000|2022-01-10 17:48:00|31620.5|31600.5|31636.7|31586.7|31636.8|31601.1|31618.4|31586.2|24
1641836890000|2022-01-10 17:48:10|31636.6|31586.6|31635|31585|31636.6|31600.7|31619|31582.7|31
1641836900000|2022-01-10 17:48:20|31634.1|31584.1|31618.6|31598.6|31634.3|31598.8|31616.8|31583.2|20
1641836910000|2022-01-10 17:48:30|31633.9|31583.9|31620.4|31600.4|31634|31600.7|31617.3|31583.9|22
1641836920000|2022-01-10 17:48:40|31620.1|31600.1|31619.8|31599.8|31636.6|31602.2|31619.8|31585.4|23
1641836930000|2022-01-10 17:48:50|31620.1|31600.1|31633.8|31583.8|31635|31600.6|31620|31582.4|26
1641836940000|2022-01-10 17:49:00|31634.3|31584.3|31618.7|31598.7|31634.3|31600.3|31618.4|31584.3|20
1641836950000|2022-01-10 17:49:10|31618.4|31598.4|31620.2|31600.2|31620.4|31600.4|31618.4|31598.4|13
1641836960000|2022-01-10 17:49:20|31620|31600|31621.8|31601.8|31637.9|31602.7|31619.7|31586.7|16
1641836970000|2022-01-10 17:49:30|31621|31601|31635.3|31585.3|31637.1|31602.5|31619.5|31584.5|20
1641836980000|2022-01-10 17:49:40|31634.8|31584.8|31639.4|31589.4|31639.9|31589.9|31634.8|31584.8|23
1641836990000|2022-01-10 17:49:50|31639|31589|31623.4|31603.4|31639.4|31603.7|31622.8|31588.3|17
1641837000000|2022-01-10 17:50:00|31623.2|31603.2|31639.6|31589.6|31639.8|31603.7|31622.7|31588.2|20
1641837010000|2022-01-10 17:50:10|31639.7|31589.7|31628|31608|31642.9|31608|31627.6|31589.7|16
1641837020000|2022-01-10 17:50:20|31627.9|31607.9|31628.5|31608.5|31645|31609.1|31627.9|31592.2|23
1641837030000|2022-01-10 17:50:30|31644|31594|31628.6|31608.6|31644|31608.6|31627.2|31593.8|14
1641837040000|2022-01-10 17:50:40|31628|31608|31629.3|31609.3|31630.2|31610.2|31628|31608|17
1641837050000|2022-01-10 17:50:50|31629.5|31609.5|31629.4|31609.4|31629.5|31609.5|31629.1|31609.1|7
1641837060000|2022-01-10 17:51:00|31643.7|31593.7|31643.6|31593.6|31644.7|31594.7|31642.6|31592.6|15
1641837070000|2022-01-10 17:51:10|31643.5|31593.5|31642.5|31592.5|31643.8|31593.8|31641.9|31591.9|17
1641837080000|2022-01-10 17:51:20|31642.2|31592.2|31627.8|31607.8|31644|31607.8|31624.7|31589.9|23
1641837090000|2022-01-10 17:51:30|31642.4|31592.4|31643.9|31593.9|31646.5|31596.5|31642.4|31592.4|19
1641837100000|2022-01-10 17:51:40|31644|31594|31628.8|31608.8|31644.3|31608.8|31628.8|31593.3|7
1641837110000|2022-01-10 17:51:50|31626.9|31606.9|31626.3|31606.3|31641.1|31607.7|31625.5|31588.8|15
1641837120000|2022-01-10 17:52:00|31642.1|31592.1|31639.2|31589.2|31642.5|31592.5|31638.8|31588.8|17
1641837130000|2022-01-10 17:52:10|31639.1|31589.1|31639.6|31589.6|31640.1|31590.1|31639.1|31589.1|13
1641837140000|2022-01-10 17:52:20|31638.9|31588.9|31638.3|31588.3|31639.4|31589.4|31638.2|31588.2|19
1641837150000|2022-01-10 17:52:30|31638.6|31588.6|31622.9|31602.9|31638.6|31603.1|31621.1|31587.8|17
1641837160000|2022-01-10 17:52:40|31622.8|31602.8|31624.9|31604.9|31625|31605|31622.8|31602.8|13
1641837170000|2022-01-10 17:52:50|31625.3|31605.3|31625.4|31605.4|31625.4|31605.4|31623.8|31603.8|15
1641837180000|2022-01-10 17:53:00|31625.5|31605.5|31640.1|31590.1|31640.1|31606|31622.9|31588.1|21
1641837190000|2022-01-10 17:53:10|31639.7|31589.7|31623.6|31603.6|31639.7|31604.5|31622|31589.5|20
1641837200000|2022-01-10 17:53:20|31623.7|31603.7|31621.8|31601.8|31639.4|31605.6|31621.8|31589.4|12
1641837210000|2022-01-10 17:53:30|31638.6|31588.6|31638.6|31588.6|31639.1|31604|31623.5|31587.8|15
1641837220000|2022-01-10 17:53:40|31638.9|31588.9|31638.9|31588.9|31639.1|31589.1|31638.3|31588.3|15
1641837230000|2022-01-10 17:53:50|31639|31589|31621.3|31601.3|31639.7|31601.3|31620.4|31586.5|14
1641837240000|2022-01-10 17:54:00|31621.1|31601.1|31636.7|31586.7|31637.5|31601.1|31619.4|31586.7|11
1641837250000|2022-01-10 17:54:10|31637|31587|31620.6|31600.6|31637.5|31600.6|31620.3|31586.8|11
1641837260000|2022-01-10 17:54:20|31620.9|31600.9|31621.8|31601.8|31621.8|31601.8|31620.6|31600.6|13
1641837270000|2022-01-10 17:54:30|31621.9|31601.9|31621.3|31601.3|31622.7|31602.7|31620.4|31600.4|12
1641837280000|2022-01-10 17:54:40|31622.9|31602.9|31623.5|31603.5|31639.3|31603.8|31622.2|31587.8|17
1641837290000|2022-01-10 17:54:50|31623.4|31603.4|31642.1|31592.1|31643.7|31607.1|31623.4|31592.1|20
1641837300000|2022-01-10 17:55:00|31642.8|31592.8|31642.7|31592.7|31644.1|31609.7|31627.8|31592.4|22
1641837310000|2022-01-10 17:55:10|31643|31593|31643.6|31593.6|31643.9|31593.9|31642.6|31592.6|16
1641837320000|2022-01-10 17:55:20|31643.7|31593.7|31628.6|31608.6|31643.7|31608.7|31626.8|31593|16
1641837330000|2022-01-10 17:55:30|31629.6|31609.6|31628.1|31608.1|31643.9|31611|31626.4|31593.7|22
1641837340000|2022-01-10 17:55:40|31628.2|31608.2|31627.9|31607.9|31628.3|31608.3|31627.7|31607.7|12
1641837350000|2022-01-10 17:55:50|31628.2|31608.2|31628.4|31608.4|31629.6|31609.6|31627.9|31607.9|10
1641837360000|2022-01-10 17:56:00|31628.3|31608.3|31628.4|31608.4|31629.2|31609.2|31627.8|31607.8|12
1641837370000|2022-01-10 17:56:10|31628.3|31608.3|31628.3|31608.3|31629.7|31609.7|31628.3|31608.3|15
1641837380000|2022-01-10 17:56:20|31628.7|31608.7|31643.1|31593.1|31643.6|31608.8|31626.3|31592.7|21
1641837390000|2022-01-10 17:56:30|31643.2|31593.2|31630.2|31610.2|31643.4|31610.5|31627.9|31592.8|15
1641837400000|2022-01-10 17:56:40|31629.4|31609.4|31628.7|31608.7|31630.7|31610.7|31628|31608|10
1641837410000|2022-01-10 17:56:50|31628.6|31608.6|31629.7|31609.7|31630|31610|31628|31608|8
1641837420000|2022-01-10 17:57:00|31629.2|31609.2|31644.8|31594.8|31645.3|31610.5|31629.2|31594.4|17
1641837430000|2022-01-10 17:57:10|31644.6|31594.6|31644.6|31594.6|31644.6|31594.6|31643.8|31593.8|9
1641837440000|2022-01-10 17:57:20|31644.4|31594.4|31644.2|31594.2|31644.4|31594.4|31644.1|31594.1|7
1641837450000|2022-01-10 17:57:30|31628.9|31608.9|31628.1|31608.1|31628.9|31608.9|31627.4|31607.4|8
1641837460000|2022-01-10 17:57:40|31627.6|31607.6|31646.4|31596.4|31647.2|31611.3|31627.6|31595.9|13
1641837470000|2022-01-10 17:57:50|31645.9|31595.9|31646.7|31596.7|31646.9|31610.9|31630.6|31595.4|14
1641837480000|2022-01-10 17:58:00|31646.8|31596.8|31646.4|31596.4|31646.9|31596.9|31645.5|31595.5|15
1641837490000|2022-01-10 17:58:10|31646.1|31596.1|31645.4|31595.4|31646.1|31596.1|31645.4|31595.4|16
1641837500000|2022-01-10 17:58:20|31630.3|31610.3|31630.5|31610.5|31631.7|31611.7|31630.2|31610.2|16
1641837510000|2022-01-10 17:58:30|31630.4|31610.4|31632.5|31612.5|31633.2|31613.2|31630.1|31610.1|21
1641837520000|2022-01-10 17:58:40|31632.6|31612.6|31647.6|31597.6|31648.2|31612.6|31632.6|31597.3|9
1641837530000|2022-01-10 17:58:50|31648|31598|31635.6|31585.6|31648|31610.1|31630.1|31585.6|12
1641837540000|2022-01-10 17:59:00|31636.9|31586.9|31634.4|31584.4|31637.6|31599.9|31619.9|31583.5|25
1641837550000|2022-01-10 17:59:10|31634.5|31584.5|31634.9|31584.9|31636.2|31586.2|31634.5|31584.5|17
1641837560000|2022-01-10 17:59:20|31635|31585|31636.4|31586.4|31636.4|31586.4|31634.7|31584.7|18
1641837570000|2022-01-10 17:59:30|31639.2|31589.2|31637.6|31587.6|31639.9|31589.9|31637.3|31587.3|25
1641837580000|2022-01-10 17:59:40|31638.2|31588.2|31637.6|31587.6|31638.5|31588.5|31635.9|31585.9|22
1641837590000|2022-01-10 17:59:50|31635.9|31585.9|31637.3|31587.3|31637.3|31587.3|31635.7|31585.7|14
1641837600000|2022-01-10 18:00:00|31638.4|31588.4|31633.9|31583.7|31638.4|31601.3|31618.2|31582.7|29
1641837610000|2022-01-10 18:00:10|31633.2|31583.2|31632.2|31582.2|31636.1|31586.1|31630.9|31580.9|30
1641837620000|2022-01-10 18:00:20|31632.6|31582.6|31635.1|31585.1|31635.2|31585.2|31631.9|31581.9|23
1641837630000|2022-01-10 18:00:30|31634.6|31584.6|31634.8|31584.8|31635|31585|31634.1|31584.1|13
1641837640000|2022-01-10 18:00:40|31634.7|31584.7|31633.8|31583.8|31636.5|31586.5|31632.4|31582.4|25
1641837650000|2022-01-10 18:00:50|31633.6|31583.6|31617|31597|31634.1|31597|31617|31581.3|18
1641837660000|2022-01-10 18:01:00|31618.2|31598.2|31629.3|31579.3|31634.1|31598.2|31618.2|31578.5|24
1641837670000|2022-01-10 18:01:10|31629.1|31579.1|31630|31580|31631.3|31581.3|31629.1|31579.1|24
1641837680000|2022-01-10 18:01:20|31630.2|31580.2|31630.8|31580.8|31630.8|31580.8|31629.3|31579.3|19
1641837690000|2022-01-10 18:01:30|31630.4|31580.4|31632.7|31582.7|31633.5|31583.5|31629.3|31579.3|25
1641837700000|2022-01-10 18:01:40|31632.6|31582.6|31624.5|31574.5|31633.8|31583.8|31623.2|31573.2|31
1641837710000|2022-01-10 18:01:50|31624.8|31574.8|31623.2|31573.2|31626.5|31576.5|31623.2|31573.2|25
1641837720000|2022-01-10 18:02:00|31623.3|31573.3|31624.4|31574.4|31624.9|31574.9|31622.9|31572.9|26
1641837730000|2022-01-10 18:02:10|31624.6|31574.6|31628.2|31578.2|31628.2|31578.2|31623.8|31573.8|21
1641837740000|2022-01-10 18:02:20|31627.6|31577.6|31613.2|31593.2|31628.6|31593.2|31611.2|31576.8|10
1641837750000|2022-01-10 18:02:30|31612.4|31592.4|31614.1|31594.1|31614.4|31594.4|31612.4|31592.4|18
1641837760000|2022-01-10 18:02:40|31614.4|31594.4|31612.8|31592.8|31614.4|31594.4|31611.9|31591.9|13
1641837770000|2022-01-10 18:02:50|31612.7|31592.7|31629|31579|31629.7|31594.1|31612.7|31579|11
1641837780000|2022-01-10 18:03:00|31627.7|31577.7|31613.4|31593.4|31628.2|31593.4|31611.3|31577.4|21
1641837790000|2022-01-10 18:03:10|31612.9|31592.9|31612.6|31592.6|31613.5|31593.5|31612.3|31592.3|21
1641837800000|2022-01-10 18:03:20|31612.8|31592.8|31629.1|31579.1|31629.3|31593.2|31612.8|31577.5|11
1641837810000|2022-01-10 18:03:30|31628.9|31578.9|31631.5|31581.5|31632.7|31595.3|31614.9|31578.9|27
1641837820000|2022-01-10 18:03:40|31631.6|31581.6|31616.4|31596.4|31632.1|31597|31616.3|31581.4|25
1641837830000|2022-01-10 18:03:50|31616.5|31596.5|31618.2|31598.2|31618.2|31598.2|31615.8|31595.8|21
1641837840000|2022-01-10 18:04:00|31618.3|31598.3|31618.7|31598.7|31619|31599|31617.8|31597.8|22
1641837850000|2022-01-10 18:04:10|31618.5|31598.5|31618.9|31598.9|31619.7|31599.7|31617.1|31597.1|27
1641837860000|2022-01-10 18:04:20|31619.1|31599.1|31620.9|31600.9|31621.4|31601.4|31618.9|31598.9|21
1641837870000|2022-01-10 18:04:30|31620.8|31600.8|31619.3|31599.3|31621.2|31601.2|31619.1|31599.1|16
1641837880000|2022-01-10 18:04:40|31619.9|31599.9|31619.6|31599.6|31620.6|31600.6|31619.5|31599.5|15
1641837890000|2022-01-10 18:04:50|31619.8|31599.8|31619.4|31599.4|31619.8|31599.8|31617.9|31597.9|20
1641837900000|2022-01-10 18:05:00|31619|31599|31618.9|31598.9|31619.2|31599.2|31617.6|31597.6|17
1641837910000|2022-01-10 18:05:10|31618.7|31598.7|31618.6|31598.6|31619|31599|31618.3|31598.3|14
1641837920000|2022-01-10 18:05:20|31618.7|31598.7|31619.1|31599.1|31619.8|31599.8|31618.5|31598.5|12
1641837930000|2022-01-10 18:05:30|31619.6|31599.6|31618.7|31598.7|31619.6|31599.6|31617.9|31597.9|14
1641837940000|2022-01-10 18:05:40|31618.6|31598.6|31619.8|31599.8|31619.8|31599.8|31618.4|31598.4|9
1641837950000|2022-01-10 18:05:50|31616.5|31596.5|31619.1|31599.1|31619.7|31599.7|31616.5|31596.5|17
1641837960000|2022-01-10 18:06:00|31619.2|31599.2|31621.1|31601.1|31621.3|31601.3|31618.6|31598.6|18
1641837970000|2022-01-10 18:06:10|31621.4|31601.4|31632.1|31582.1|31632.6|31601.7|31617.3|31581.7|24
1641837980000|2022-01-10 18:06:20|31632.4|31582.4|31632.8|31582.8|31633.6|31583.6|31632|31582|11
1641837990000|2022-01-10 18:06:30|31633.3|31583.3|31618.2|31598.2|31633.3|31598.6|31617.8|31583.3|13
1641838000000|2022-01-10 18:06:40|31618.1|31598.1|31632.3|31582.3|31632.9|31598.1|31618.1|31581.1|18
1641838010000|2022-01-10 18:06:50|31632|31582|31619.5|31599.5|31633.4|31599.7|31617|31582|23
1641838020000|2022-01-10 18:07:00|31620|31600|31619.2|31599.2|31620.3|31600.3|31618.7|31598.7|13
1641838030000|2022-01-10 18:07:10|31619.1|31599.1|31620|31600|31620|31600|31617.8|31597.8|17
1641838040000|2022-01-10 18:07:20|31619.8|31599.8|31619.8|31599.8|31620|31600|31619|31599|11
1641838050000|2022-01-10 18:07:30|31619.9|31599.9|31619.2|31599.2|31619.9|31599.9|31619.2|31599.2|13
1641838060000|2022-01-10 18:07:40|31619.3|31599.3|31619.3|31599.3|31620.2|31600.2|31618.8|31598.8|19
1641838070000|2022-01-10 18:07:50|31619.6|31599.6|31619.8|31599.8|31635.5|31599.9|31618.1|31583.1|23
1641838080000|2022-01-10 18:08:00|31620.4|31600.4|31620.7|31600.7|31620.9|31600.9|31620.2|31600.2|26
1641838090000|2022-01-10 18:08:10|31620.6|31600.6|31621.4|31601.4|31623|31603|31620.6|31600.6|24
1641838100000|2022-01-10 18:08:20|31621.5|31601.5|31619.9|31599.9|31622.1|31602.1|31619.9|31599.9|15
1641838110000|2022-01-10 18:08:30|31620.7|31600.7|31618.6|31598.6|31622.8|31602.8|31618.4|31598.4|22
1641838120000|2022-01-10 18:08:40|31618.5|31598.5|31618.9|31598.9|31619.9|31599.9|31618.2|31598.2|29
1641838130000|2022-01-10 18:08:50|31618.5|31598.5|31618.7|31598.7|31619.5|31599.5|31618.1|31598.1|23
1641838140000|2022-01-10 18:09:00|31619|31599|31618.2|31598.2|31619.5|31599.5|31618.2|31598.2|25
1641838150000|2022-01-10 18:09:10|31618.1|31598.1|31619.4|31599.4|31620.1|31600.1|31618.1|31598.1|17
1641838160000|2022-01-10 18:09:20|31619.9|31599.9|31616.9|31596.9|31620.6|31600.6|31616.9|31596.9|24
1641838170000|2022-01-10 18:09:30|31617.3|31597.3|31619.3|31599.3|31620.1|31600.1|31617.3|31597.3|19
1641838180000|2022-01-10 18:09:40|31620.1|31600.1|31619.5|31599.5|31620.5|31600.5|31618.7|31598.7|18
1641838190000|2022-01-10 18:09:50|31619.8|31599.8|31620.4|31600.4|31620.4|31600.4|31619.7|31599.7|21
1641838200000|2022-01-10 18:10:00|31620.6|31600.6|31619.5|31599.5|31620.8|31600.8|31619.3|31599.3|17
1641838210000|2022-01-10 18:10:10|31619.6|31599.6|31620.3|31600.3|31621.4|31601.4|31619.4|31599.4|19
1641838220000|2022-01-10 18:10:20|31620.5|31600.5|31619.7|31599.7|31621|31601|31619.4|31599.4|15
1641838230000|2022-01-10 18:10:30|31619.6|31599.6|31619.1|31599.1|31620.4|31600.4|31617.9|31597.9|20
1641838240000|2022-01-10 18:10:40|31618.8|31598.8|31619.9|31599.9|31620.1|31600.1|31618.6|31598.6|19
1641838250000|2022-01-10 18:10:50|31619.8|31599.8|31618.4|31598.4|31620.1|31600.1|31617.8|31597.8|20
1641838260000|2022-01-10 18:11:00|31618.6|31598.6|31619|31599|31619.3|31599.3|31617.7|31597.7|17
1641838270000|2022-01-10 18:11:10|31618.9|31598.9|31618.5|31598.5|31619.6|31599.6|31618.3|31598.3|17
1641838280000|2022-01-10 18:11:20|31618.3|31598.3|31619.4|31599.4|31619.5|31599.5|31618.1|31598.1|16
1641838290000|2022-01-10 18:11:30|31620.3|31600.3|31620.1|31600.1|31620.6|31600.6|31619.3|31599.3|20
1641838300000|2022-01-10 18:11:40|31620.2|31600.2|31617.1|31597.1|31620.4|31600.4|31617|31597|21
1641838310000|2022-01-10 18:11:50|31616.9|31596.9|31629.7|31579.7|31630.6|31597.8|31615.7|31579.7|28
1641838320000|2022-01-10 18:12:00|31613.8|31593.8|31616.8|31596.8|31616.8|31596.8|31613.5|31593.5|24
1641838330000|2022-01-10 18:12:10|31616.4|31596.4|31616.6|31596.6|31617.1|31597.1|31616.4|31596.4|19
1641838340000|2022-01-10 18:12:20|31616.3|31596.3|31615.9|31595.9|31616.7|31596.7|31615.5|31595.5|17
1641838350000|2022-01-10 18:12:30|31616.1|31596.1|31616.3|31596.3|31616.3|31596.3|31616.1|31596.1|6
1641838360000|2022-01-10 18:12:40|31616.2|31596.2|31616.3|31596.3|31617.3|31597.3|31615.1|31595.1|18
1641838370000|2022-01-10 18:12:50|31616|31596|31616.7|31596.7|31617.2|31597.2|31615.9|31595.9|12
1641838380000|2022-01-10 18:13:00|31616.9|31596.9|31615|31595|31617|31597|31615|31595|12
1641838390000|2022-01-10 18:13:10|31615.3|31595.3|31616.4|31596.4|31616.5|31596.5|31615.3|31595.3|10
1641838400000|2022-01-10 18:13:20|31616.2|31596.2|31617.5|31597.5|31618.1|31598.1|31615.5|31595.5|17
1641838410000|2022-01-10 18:13:30|31615.9|31595.9|31616.3|31596.3|31618.1|31598.1|31615.9|31595.9|24
1641838420000|2022-01-10 18:13:40|31616.6|31596.6|31616.8|31596.8|31617.3|31597.3|31616.3|31596.3|16
1641838430000|2022-01-10 18:13:50|31616.9|31596.9|31617.9|31597.9|31618.1|31598.1|31616.5|31596.5|19
1641838440000|2022-01-10 18:14:00|31617.8|31597.8|31615|31595|31630.9|31598.1|31614.4|31579.6|21
1641838450000|2022-01-10 18:14:10|31615.3|31595.3|31613.9|31593.9|31615.5|31595.5|31612.9|31592.9|23
1641838460000|2022-01-10 18:14:20|31613.8|31593.8|31613.7|31593.7|31614.1|31594.1|31613.5|31593.5|16
1641838470000|2022-01-10 18:14:30|31614.1|31594.1|31614|31594|31614.2|31594.2|31613.1|31593.1|16
1641838480000|2022-01-10 18:14:40|31614.2|31594.2|31614.7|31594.7|31615.2|31595.2|31613.8|31593.8|17
1641838490000|2022-01-10 18:14:50|31614.9|31594.9|31615.5|31595.5|31616.6|31596.6|31614.4|31594.4|15
1641838500000|2022-01-10 18:15:00|31615.4|31595.4|31615.9|31595.9|31617|31597|31614.6|31594.6|24
1641838510000|2022-01-10 18:15:10|31616.1|31596.1|31616.9|31596.9|31617.1|31597.1|31615.7|31595.7|14
1641838520000|2022-01-10 18:15:20|31616.2|31596.2|31616.5|31596.5|31616.7|31596.7|31615.7|31595.7|20
1641838530000|2022-01-10 18:15:30|31616.6|31596.6|31618.1|31598.1|31618.2|31598.2|31616.3|31596.3|24
1641838540000|2022-01-10 18:15:40|31618.2|31598.2|31637.7|31587.7|31638.1|31602.9|31617.9|31587.1|23
1641838550000|2022-01-10 18:15:50|31637.6|31587.6|31622|31602|31638|31602.4|31621.5|31587.3|22
1641838560000|2022-01-10 18:16:00|31622.1|31602.1|31621.9|31601.9|31622.3|31602.3|31621.2|31601.2|13
1641838570000|2022-01-10 18:16:10|31622.2|31602.2|31637.2|31587.2|31639|31602.3|31622.2|31586.8|20
1641838580000|2022-01-10 18:16:20|31637.3|31587.3|31636.8|31586.8|31637.3|31587.3|31636.5|31586.5|13
1641838590000|2022-01-10 18:16:30|31636.1|31586.1|31639.7|31589.7|31639.7|31589.7|31636.1|31586.1|17
1641838600000|2022-01-10 18:16:40|31639.6|31589.6|31639.6|31589.6|31640.1|31590.1|31639.4|31589.4|12
1641838610000|2022-01-10 18:16:50|31639.7|31589.7|31623.5|31603.5|31639.9|31603.5|31622.7|31589.7|9
1641838620000|2022-01-10 18:17:00|31623.4|31603.4|31624|31604|31624.8|31604.8|31622.5|31602.5|16
1641838630000|2022-01-10 18:17:10|31623.9|31603.9|31623.7|31603.7|31624.1|31604.1|31623.7|31603.7|7
1641838640000|2022-01-10 18:17:20|31623.6|31603.6|31638.9|31588.9|31639|31605.1|31623.6|31588.9|9
1641838650000|2022-01-10 18:17:30|31639|31589|31623.7|31603.7|31639.6|31603.7|31622.9|31589|16
1641838660000|2022-01-10 18:17:40|31623.5|31603.5|31623.4|31603.4|31624.2|31604.2|31623.2|31603.2|9
1641838670000|2022-01-10 18:17:50|31624|31604|31623.8|31603.8|31624.2|31604.2|31623.3|31603.3|15
1641838680000|2022-01-10 18:18:00|31624.6|31604.6|31624|31604|31624.9|31604.9|31624|31604|13
1641838690000|2022-01-10 18:18:10|31624.1|31604.1|31625.4|31605.4|31625.5|31605.5|31624.1|31604.1|15
1641838700000|2022-01-10 18:18:20|31625.3|31605.3|31624.6|31604.6|31626|31606|31624.3|31604.3|7
1641838710000|2022-01-10 18:18:30|31624.5|31604.5|31625.4|31605.4|31625.9|31605.9|31624.5|31604.5|13
1641838720000|2022-01-10 18:18:40|31625.5|31605.5|31640.9|31590.9|31641.8|31605.8|31625.2|31590.5|14
1641838730000|2022-01-10 18:18:50|31641.6|31591.6|31626.9|31606.9|31642.2|31607.8|31626.9|31591.6|20
1641838740000|2022-01-10 18:19:00|31627|31607|31641.2|31591.2|31641.2|31607.3|31626.7|31590.7|18
1641838750000|2022-01-10 18:19:10|31641.3|31591.3|31626.1|31606.1|31642.1|31606.1|31625.9|31590.8|15
1641838760000|2022-01-10 18:19:20|31626.5|31606.5|31626.4|31606.4|31627.1|31607.1|31626.3|31606.3|14
1641838770000|2022-01-10 18:19:30|31626.6|31606.6|31627|31607|31627.5|31607.5|31626.4|31606.4|9
1641838780000|2022-01-10 18:19:40|31626.9|31606.9|31626.2|31606.2|31627.8|31607.8|31624.7|31604.7|11
1641838790000|2022-01-10 18:19:50|31626.7|31606.7|31626.5|31606.5|31627.1|31607.1|31626.4|31606.4|16
1641838800000|2022-01-10 18:20:00|31626.4|31606.4|31627|31607|31627.1|31607.1|31626.4|31606.4|8
1641838810000|2022-01-10 18:20:10|31626.7|31606.7|31640.4|31590.4|31640.5|31607.7|31623.4|31588|21
1641838820000|2022-01-10 18:20:20|31640.1|31590.1|31640|31590|31640.4|31590.4|31639.8|31589.8|18
1641838830000|2022-01-10 18:20:30|31641|31591|31628|31608|31642.2|31608.4|31626.4|31591|15
1641838840000|2022-01-10 18:20:40|31627.8|31607.8|31627.2|31607.2|31628|31608|31625.9|31605.9|13
1641838850000|2022-01-10 18:20:50|31627.4|31607.4|31643.4|31593.4|31643.9|31608.5|31627.4|31592.9|16
1641838860000|2022-01-10 18:21:00|31643.6|31593.6|31644.8|31594.8|31644.8|31594.8|31643.6|31593.6|19
1641838870000|2022-01-10 18:21:10|31645|31595|31628.8|31608.8|31645.1|31609.9|31628.8|31595|17
1641838880000|2022-01-10 18:21:20|31629.5|31609.5|31630.4|31610.4|31630.8|31610.8|31629.4|31609.4|19
1641838890000|2022-01-10 18:21:30|31630.7|31610.7|31642.6|31592.6|31642.6|31611.6|31628.2|31592.6|20
1641838900000|2022-01-10 18:21:40|31643.9|31593.9|31631.3|31611.3|31645|31611.9|31629|31592.8|22
1641838910000|2022-01-10 18:21:50|31631.5|31611.5|31631.5|31611.5|31632|31612|31631|31611|19
1641838920000|2022-01-10 18:22:00|31631.4|31611.4|31629.1|31609.1|31631.4|31611.4|31629.1|31609.1|16
1641838930000|2022-01-10 18:22:10|31629.2|31609.2|31628.5|31608.5|31631.4|31611.4|31628.1|31608.1|15
1641838940000|2022-01-10 18:22:20|31643|31593|31628.6|31608.6|31644.3|31609|31627.2|31592.3|16
1641838950000|2022-01-10 18:22:30|31628.4|31608.4|31628.1|31608.1|31629.1|31609.1|31627.9|31607.9|16
1641838960000|2022-01-10 18:22:40|31627.9|31607.9|31626.8|31606.8|31628.1|31608.1|31626.3|31606.3|10
1641838970000|2022-01-10 18:22:50|31628.6|31608.6|31626|31606|31628.6|31608.6|31625.1|31605.1|20
1641838980000|2022-01-10 18:23:00|31625.9|31605.9|31625.6|31605.6|31626.1|31606.1|31625|31605|15
1641838990000|2022-01-10 18:23:10|31625.5|31605.5|31625|31605|31625.5|31605.5|31624.5|31604.5|14
1641839000000|2022-01-10 18:23:20|31625.1|31605.1|31625.2|31605.2|31625.6|31605.6|31624.9|31604.9|20
1641839010000|2022-01-10 18:23:30|31625.4|31605.4|31625.9|31605.9|31625.9|31605.9|31625.2|31605.2|16
1641839020000|2022-01-10 18:23:40|31625.5|31605.5|31641.3|31591.3|31641.8|31606.2|31624.2|31590.1|22
1641839030000|2022-01-10 18:23:50|31641.6|31591.6|31640.8|31590.8|31642.5|31592.5|31640.4|31590.4|24
1641839040000|2022-01-10 18:24:00|31642.1|31592.1|31629.3|31609.3|31642.3|31609.7|31626.8|31592.1|24
1641839050000|2022-01-10 18:24:10|31628.9|31608.9|31629.5|31609.5|31629.6|31609.6|31628.9|31608.9|20
1641839060000|2022-01-10 18:24:20|31629.4|31609.4|31629.1|31609.1|31629.5|31609.5|31629.1|31609.1|13
1641839070000|2022-01-10 18:24:30|31629.3|31609.3|31629.3|31609.3|31629.3|31609.3|31628.6|31608.6|14
1641839080000|2022-01-10 18:24:40|31629.5|31609.5|31630.1|31610.1|31630.1|31610.1|31629.5|31609.5|4
1641839090000|2022-01-10 18:24:50|31630.2|31610.2|31626.8|31606.8|31644|31610.3|31626.4|31592.8|16
1641839100000|2022-01-10 18:25:00|31626.9|31606.9|31626.5|31606.5|31627.1|31607.1|31626.1|31606.1|20
1641839110000|2022-01-10 18:25:10|31626.7|31606.7|31626.7|31606.7|31626.7|31606.7|31624.7|31604.7|20
1641839120000|2022-01-10 18:25:20|31626.4|31606.4|31627.7|31607.7|31627.7|31607.7|31625.4|31605.4|26
1641839130000|2022-01-10 18:25:30|31627.9|31607.9|31627.5|31607.5|31628.4|31608.4|31627.3|31607.3|15
1641839140000|2022-01-10 18:25:40|31627.7|31607.7|31627.6|31607.6|31628.4|31608.4|31627.2|31607.2|14
1641839150000|2022-01-10 18:25:50|31627.7|31607.7|31627.8|31607.8|31628.4|31608.4|31627.6|31607.6|15
1641839160000|2022-01-10 18:26:00|31627.9|31607.9|31627.5|31607.5|31642.7|31608|31626.7|31591.9|15
1641839170000|2022-01-10 18:26:10|31628.1|31608.1|31627.8|31607.8|31628.6|31608.6|31627.4|31607.4|16
1641839180000|2022-01-10 18:26:20|31628|31608|31628.3|31608.3|31628.7|31608.7|31627.5|31607.5|19
1641839190000|2022-01-10 18:26:30|31628.4|31608.4|31628.6|31608.6|31628.9|31608.9|31628.2|31608.2|16
1641839200000|2022-01-10 18:26:40|31628.4|31608.4|31628.8|31608.8|31629.1|31609.1|31628.2|31608.2|16
1641839210000|2022-01-10 18:26:50|31629|31609|31628.9|31608.9|31629.5|31609.5|31628.6|31608.6|17
1641839220000|2022-01-10 18:27:00|31629.1|31609.1|31629|31609|31629.4|31609.4|31628.7|31608.7|12
1641839230000|2022-01-10 18:27:10|31629.2|31609.2|31628.2|31608.2|31629.2|31609.2|31627.4|31607.4|14
1641839240000|2022-01-10 18:27:20|31628.4|31608.4|31628.6|31608.6|31629.4|31609.4|31628.1|31608.1|12
1641839250000|2022-01-10 18:27:30|31628.7|31608.7|31627.4|31607.4|31629.2|31609.2|31627.3|31607.3|17
1641839260000|2022-01-10 18:27:40|31627.5|31607.5|31628|31608|31628.1|31608.1|31627.5|31607.5|6
1641839270000|2022-01-10 18:27:50|31628.2|31608.2|31627.2|31607.2|31628.6|31608.6|31626.4|31606.4|11
1641839280000|2022-01-10 18:28:00|31627.3|31607.3|31626.1|31606.1|31627.4|31607.4|31626|31606|8
1641839290000|2022-01-10 18:28:10|31626.5|31606.5|31629.2|31609.2|31629.2|31609.2|31626.5|31606.5|13
1641839300000|2022-01-10 18:28:20|31629|31609|31629.3|31609.3|31629.7|31609.7|31628.6|31608.6|15
1641839310000|2022-01-10 18:28:30|31629.1|31609.1|31629.4|31609.4|31629.7|31609.7|31629.1|31609.1|6
1641839320000|2022-01-10 18:28:40|31629.3|31609.3|31630.7|31610.7|31631.8|31611.8|31629.3|31609.3|25
1641839330000|2022-01-10 18:28:50|31630.5|31610.5|31630.7|31610.7|31630.7|31610.7|31630.1|31610.1|12
1641839340000|2022-01-10 18:29:00|31630.8|31610.8|31630.5|31610.5|31630.9|31610.9|31630|31610|15
1641839350000|2022-01-10 18:29:10|31630.4|31610.4|31629.3|31609.3|31644.5|31611|31628.7|31592.8|15
1641839360000|2022-01-10 18:29:20|31629.4|31609.4|31629.8|31609.8|31630|31610|31629.4|31609.4|18
1641839370000|2022-01-10 18:29:30|31629.4|31609.4|31628.8|31608.8|31629.8|31609.8|31628.1|31608.1|12
1641839380000|2022-01-10 18:29:40|31628.9|31608.9|31629.5|31609.5|31630.4|31610.4|31628.7|31608.7|15
1641839390000|2022-01-10 18:29:50|31629.6|31609.6|31629.4|31609.4|31630|31610|31629.4|31609.4|11
1641839400000|2022-01-10 18:30:00|31629.9|31609.9|31629.2|31609.2|31630|31610|31628.9|31608.9|10
1641839410000|2022-01-10 18:30:10|31630.1|31610.1|31629.7|31609.7|31630.6|31610.6|31629.7|31609.7|11
1641839420000|2022-01-10 18:30:20|31628|31608|31628.7|31608.7|31629.6|31609.6|31628|31608|17
1641839430000|2022-01-10 18:30:30|31629|31609|31629.3|31609.3|31629.4|31609.4|31628.1|31608.1|10
1641839440000|2022-01-10 18:30:40|31630.2|31610.2|31629.6|31609.6|31631|31611|31629.5|31609.5|11
1641839450000|2022-01-10 18:30:50|31629.5|31609.5|31628.5|31608.5|31629.6|31609.6|31628.5|31608.5|9
1641839460000|2022-01-10 18:31:00|31628.2|31608.2|31644.2|31594.2|31645.8|31609.4|31627.2|31594.2|13
1641839470000|2022-01-10 18:31:10|31629.5|31609.5|31630|31610|31630|31610|31628.9|31608.9|14
1641839480000|2022-01-10 18:31:20|31629.5|31609.5|31627.5|31607.5|31629.5|31609.5|31627.4|31607.4|11
1641839490000|2022-01-10 18:31:30|31627.6|31607.6|31627.3|31607.3|31627.6|31607.6|31626.8|31606.8|9
1641839500000|2022-01-10 18:31:40|31627|31607|31626.3|31606.3|31627|31607|31626|31606|13
1641839510000|2022-01-10 18:31:50|31626|31606|31626|31606|31626.5|31606.5|31625.5|31605.5|13
1641839520000|2022-01-10 18:32:00|31625.8|31605.8|31626.8|31606.8|31627|31607|31625.8|31605.8|11
1641839530000|2022-01-10 18:32:10|31626.3|31606.3|31626.9|31606.9|31627.1|31607.1|31626.3|31606.3|15
1641839540000|2022-01-10 18:32:20|31626.7|31606.7|31627.3|31607.3|31627.3|31607.3|31626.3|31606.3|9
1641839550000|2022-01-10 18:32:30|31625.5|31605.5|31624.1|31604.1|31639|31606.8|31622.7|31587.2|22
1641839560000|2022-01-10 18:32:40|31624|31604|31623.8|31603.8|31624.3|31604.3|31623.7|31603.7|13
1641839570000|2022-01-10 18:32:50|31623.2|31603.2|31624.2|31604.2|31624.4|31604.4|31623.2|31603.2|20
1641839580000|2022-01-10 18:33:00|31624.3|31604.3|31622.9|31602.9|31624.8|31604.8|31622.8|31602.8|17
1641839590000|2022-01-10 18:33:10|31622.8|31602.8|31623.7|31603.7|31623.7|31603.7|31622.8|31602.8|9
1641839600000|2022-01-10 18:33:20|31623.9|31603.9|31625.7|31605.7|31626.1|31606.1|31623.9|31603.9|18
1641839610000|2022-01-10 18:33:30|31625.5|31605.5|31625.5|31605.5|31625.8|31605.8|31625.1|31605.1|13
1641839620000|2022-01-10 18:33:40|31625.6|31605.6|31625|31605|31625.7|31605.7|31624.6|31604.6|12
1641839630000|2022-01-10 18:33:50|31625.3|31605.3|31625.9|31605.9|31626|31606|31625.1|31605.1|11
1641839640000|2022-01-10 18:34:00|31625.6|31605.6|31626.1|31606.1|31626.4|31606.4|31625.4|31605.4|20
1641839650000|2022-01-10 18:34:10|31626.2|31606.2|31624.7|31604.7|31626.2|31606.2|31623.1|31603.1|19
1641839660000|2022-01-10 18:34:20|31624.3|31604.3|31624.3|31604.3|31625.2|31605.2|31624.3|31604.3|19
1641839670000|2022-01-10 18:34:30|31624.8|31604.8|31624|31604|31624.9|31604.9|31623.3|31603.3|10
1641839680000|2022-01-10 18:34:40|31623.3|31603.3|31623|31603|31624.2|31604.2|31623|31603|15
1641839690000|2022-01-10 18:34:50|31624.4|31604.4|31624|31604|31624.5|31604.5|31624|31604|8
1641839700000|2022-01-10 18:35:00|31624.1|31604.1|31623.7|31603.7|31624.1|31604.1|31623.7|31603.7|10
1641839710000|2022-01-10 18:35:10|31623.8|31603.8|31623.2|31603.2|31624.5|31604.5|31623.2|31603.2|7
1641839720000|2022-01-10 18:35:20|31623.3|31603.3|31624.1|31604.1|31624.1|31604.1|31623.1|31603.1|8
1641839730000|2022-01-10 18:35:30|31623.8|31603.8|31623.6|31603.6|31624.3|31604.3|31623.2|31603.2|14
1641839740000|2022-01-10 18:35:40|31623.7|31603.7|31622.9|31602.9|31624.1|31604.1|31622.9|31602.9|10
1641839750000|2022-01-10 18:35:50|31622.8|31602.8|31622.5|31602.5|31622.8|31602.8|31621.9|31601.9|16
1641839760000|2022-01-10 18:36:00|31622.1|31602.1|31625.6|31605.6|31626.2|31606.2|31622.1|31602.1|19
1641839770000|2022-01-10 18:36:10|31625.5|31605.5|31626.5|31606.5|31626.8|31606.8|31625.5|31605.5|21
1641839780000|2022-01-10 18:36:20|31625.9|31605.9|31626.2|31606.2|31626.5|31606.5|31625.9|31605.9|10
1641839790000|2022-01-10 18:36:30|31626.1|31606.1|31625.6|31605.6|31626.5|31606.5|31625.4|31605.4|12
1641839800000|2022-01-10 18:36:40|31625.2|31605.2|31626.7|31606.7|31644|31608.4|31625.2|31594|14
1641839810000|2022-01-10 18:36:50|31626.9|31606.9|31628.6|31608.6|31629.2|31609.2|31626.9|31606.9|18
1641839820000|2022-01-10 18:37:00|31628.8|31608.8|31627.5|31607.5|31628.9|31608.9|31627.5|31607.5|21
1641839830000|2022-01-10 18:37:10|31627.6|31607.6|31626.6|31606.6|31628.4|31608.4|31626.4|31606.4|13
1641839840000|2022-01-10 18:37:20|31626.4|31606.4|31627.9|31607.9|31642.9|31608.4|31626.4|31590.5|15
1641839850000|2022-01-10 18:37:30|31628|31608|31627.8|31607.8|31628|31608|31627.4|31607.4|11
1641839860000|2022-01-10 18:37:40|31627.7|31607.7|31627.3|31607.3|31627.7|31607.7|31625.9|31605.9|13
1641839870000|2022-01-10 18:37:50|31629.7|31609.7|31630.1|31610.1|31630.5|31610.5|31628.4|31608.4|19
1641839880000|2022-01-10 18:38:00|31628.6|31608.6|31627.5|31607.5|31629.1|31609.1|31625.7|31605.7|14
1641839890000|2022-01-10 18:38:10|31627.2|31607.2|31626.8|31606.8|31627.6|31607.6|31626.8|31606.8|16
1641839900000|2022-01-10 18:38:20|31627|31607|31627.3|31607.3|31627.4|31607.4|31626.9|31606.9|7
1641839910000|2022-01-10 18:38:30|31627|31607|31627.1|31607.1|31627.6|31607.6|31626.3|31606.3|11
1641839920000|2022-01-10 18:38:40|31626.9|31606.9|31626.5|31606.5|31627.3|31607.3|31626.4|31606.4|10
1641839930000|2022-01-10 18:38:50|31625.7|31605.7|31625.7|31605.7|31626.1|31606.1|31625.4|31605.4|13
1641839940000|2022-01-10 18:39:00|31625.8|31605.8|31625.9|31605.9|31626|31606|31625.7|31605.7|9
1641839950000|2022-01-10 18:39:10|31626|31606|31622.5|31602.5|31626.8|31606.8|31621.1|31601.1|18
1641839960000|2022-01-10 18:39:20|31623|31603|31622.7|31602.7|31624.1|31604.1|31622.4|31602.4|20
1641839970000|2022-01-10 18:39:30|31622.9|31602.9|31622.2|31602.2|31623|31603|31621.5|31601.5|8
1641839980000|2022-01-10 18:39:40|31622.4|31602.4|31622.7|31602.7|31623.1|31603.1|31622.3|31602.3|12
1641839990000|2022-01-10 18:39:50|31622.3|31602.3|31623.7|31603.7|31623.7|31603.7|31622.1|31602.1|11
1641840000000|2022-01-10 18:40:00|31623.6|31603.6|31622.2|31602.2|31623.6|31603.6|31621.6|31601.6|11
1641840010000|2022-01-10 18:40:10|31622.5|31602.5|31622.1|31602.1|31622.7|31602.7|31622.1|31602.1|11
1641840020000|2022-01-10 18:40:20|31621.7|31601.7|31622.7|31602.7|31622.8|31602.8|31621.7|31601.7|8
1641840030000|2022-01-10 18:40:30|31622.8|31602.8|31623.1|31603.1|31623.5|31603.5|31622.7|31602.7|14
1641840040000|2022-01-10 18:40:40|31624.1|31604.1|31624|31604|31624.9|31604.9|31623.5|31603.5|12
1641840050000|2022-01-10 18:40:50|31625|31605|31625.1|31605.1|31625.1|31605.1|31624.9|31604.9|6
1641840060000|2022-01-10 18:41:00|31623.2|31603.2|31624|31604|31624|31604|31623.2|31603.2|6
1641840070000|2022-01-10 18:41:10|31624.9|31604.9|31623.8|31603.8|31625|31605|31622.5|31602.5|7
1641840080000|2022-01-10 18:41:20|31624.1|31604.1|31623.5|31603.5|31624.3|31604.3|31622.7|31602.7|16
1641840090000|2022-01-10 18:41:30|31623.7|31603.7|31623.5|31603.5|31624.2|31604.2|31623.3|31603.3|14
1641840100000|2022-01-10 18:41:40|31623.4|31603.4|31620.9|31600.9|31623.5|31603.5|31620.3|31600.3|15
1641840110000|2022-01-10 18:41:50|31621.2|31601.2|31620.6|31600.6|31621.2|31601.2|31619.5|31599.5|11
1641840120000|2022-01-10 18:42:00|31620.5|31600.5|31624.5|31604.5|31624.5|31604.5|31620.5|31600.5|9
1641840130000|2022-01-10 18:42:10|31624.4|31604.4|31624.2|31604.2|31625.3|31605.3|31624.1|31604.1|13
1641840140000|2022-01-10 18:42:20|31624|31604|31641.4|31591.4|31641.4|31607.1|31622.1|31589.2|18
1641840150000|2022-01-10 18:42:30|31641.5|31591.5|31626.6|31606.6|31642.4|31607.2|31625.5|31591.5|18
1641840160000|2022-01-10 18:42:40|31626.4|31606.4|31626.8|31606.8|31627.1|31607.1|31626.4|31606.4|17
1641840170000|2022-01-10 18:42:50|31628.8|31608.8|31628.1|31608.1|31628.8|31608.8|31628.1|31608.1|11
1641840180000|2022-01-10 18:43:00|31626.8|31606.8|31631.9|31611.9|31631.9|31611.9|31626.8|31606.8|14
1641840190000|2022-01-10 18:43:10|31630.8|31610.8|31627.5|31607.5|31630.8|31610.8|31627|31607|7
1641840200000|2022-01-10 18:43:20|31628|31608|31626.9|31606.9|31628.1|31608.1|31626.2|31606.2|11
1641840210000|2022-01-10 18:43:30|31626.7|31606.7|31631.3|31611.3|31631.3|31611.3|31626.6|31606.6|6
1641840220000|2022-01-10 18:43:40|31629.9|31609.9|31626.7|31606.7|31630.1|31610.1|31626.5|31606.5|9
1641840230000|2022-01-10 18:43:50|31626.6|31606.6|31627.2|31607.2|31629.7|31609.7|31626.6|31606.6|14
1641840240000|2022-01-10 18:44:00|31627.4|31607.4|31628.6|31608.6|31629.2|31609.2|31627.4|31607.4|16
1641840250000|2022-01-10 18:44:10|31628.5|31608.5|31633.3|31613.3|31648.1|31613.8|31628.5|31594|20
1641840260000|2022-01-10 18:44:20|31631.9|31611.9|31633.4|31613.4|31634.1|31614.1|31631.7|31611.7|13
1641840270000|2022-01-10 18:44:30|31634.1|31614.1|31633|31613|31634.1|31614.1|31631.8|31611.8|17
1641840280000|2022-01-10 18:44:40|31633.1|31613.1|31636.5|31616.5|31636.5|31616.5|31632.9|31612.9|7
1641840290000|2022-01-10 18:44:50|31634.7|31614.7|31632.1|31612.1|31635.5|31615.5|31631.8|31611.8|17
1641840300000|2022-01-10 18:45:00|31632|31612|31632.7|31612.7|31633.8|31613.8|31631.1|31611.1|30
1641840310000|2022-01-10 18:45:10|31632.6|31612.6|31632.6|31612.6|31632.9|31612.9|31632|31612|22
1641840320000|2022-01-10 18:45:20|31632.4|31612.4|31633.4|31613.4|31633.7|31613.7|31631.9|31611.9|21
1641840330000|2022-01-10 18:45:30|31633.5|31613.5|31632.4|31612.4|31633.5|31613.5|31632.3|31612.3|13
1641840340000|2022-01-10 18:45:40|31631.3|31611.3|31630.3|31610.3|31632|31612|31629.5|31609.5|11
1641840350000|2022-01-10 18:45:50|31630.6|31610.6|31634.7|31614.7|31634.7|31614.7|31630.4|31610.4|16
1641840360000|2022-01-10 18:46:00|31634.6|31614.6|31634.6|31614.6|31647.5|31617.1|31633.2|31597.5|24
1641840370000|2022-01-10 18:46:10|31634.5|31614.5|31632.7|31612.7|31634.5|31614.5|31632.7|31612.7|19
1641840380000|2022-01-10 18:46:20|31632.9|31612.9|31632.2|31612.2|31633.5|31613.5|31631.4|31611.4|11
1641840390000|2022-01-10 18:46:30|31632.1|31612.1|31631.5|31611.5|31632.8|31612.8|31631.2|31611.2|15
1641840400000|2022-01-10 18:46:40|31631.1|31611.1|31628.5|31608.5|31634.5|31614.5|31626.8|31606.8|15
1641840410000|2022-01-10 18:46:50|31641.8|31591.8|31625.6|31605.6|31643.3|31608.7|31625.6|31591.8|23
1641840420000|2022-01-10 18:47:00|31626.1|31606.1|31626.9|31606.9|31627|31607|31625.5|31605.5|23
1641840430000|2022-01-10 18:47:10|31626.8|31606.8|31628.6|31608.6|31631|31611|31626.5|31606.5|19
1641840440000|2022-01-10 18:47:20|31629.6|31609.6|31642.3|31592.3|31642.3|31609.6|31626.9|31590.8|14
1641840450000|2022-01-10 18:47:30|31628.2|31608.2|31627.5|31607.5|31628.2|31608.2|31627.2|31607.2|14
1641840460000|2022-01-10 18:47:40|31626.8|31606.8|31629|31609|31630|31610|31626.8|31606.8|11
1641840470000|2022-01-10 18:47:50|31628.3|31608.3|31626.4|31606.4|31629.6|31609.6|31625|31605|11
1641840480000|2022-01-10 18:48:00|31627.6|31607.6|31626.6|31606.6|31640.9|31610.3|31625.3|31590.3|22
1641840490000|2022-01-10 18:48:10|31626.3|31606.3|31626.3|31606.3|31627.6|31607.6|31626.3|31606.3|10
1641840500000|2022-01-10 18:48:20|31626.4|31606.4|31628.8|31608.8|31628.9|31608.9|31626.1|31606.1|12
1641840510000|2022-01-10 18:48:30|31628.3|31608.3|31627.3|31607.3|31628.3|31608.3|31627.1|31607.1|8
1641840520000|2022-01-10 18:48:40|31625.4|31605.4|31628.3|31608.3|31628.3|31608.3|31625.4|31605.4|8
1641840530000|2022-01-10 18:48:50|31628.2|31608.2|31629|31609|31630.4|31610.4|31627|31607|17
1641840540000|2022-01-10 18:49:00|31628.9|31608.9|31631.9|31611.9|31633|31613|31628.5|31608.5|16
1641840550000|2022-01-10 18:49:10|31631.6|31611.6|31632.4|31612.4|31633.2|31613.2|31630.2|31610.2|17
1641840560000|2022-01-10 18:49:20|31631.9|31611.9|31632.3|31612.3|31632.3|31612.3|31631.8|31611.8|9
1641840570000|2022-01-10 18:49:30|31632|31612|31631.5|31611.5|31633.5|31613.5|31631.1|31611.1|12
1641840580000|2022-01-10 18:49:40|31631.2|31611.2|31628.4|31608.4|31632.7|31612.7|31628.3|31608.3|12
1641840590000|2022-01-10 18:49:50|31628.3|31608.3|31629.1|31609.1|31632.1|31612.1|31628.3|31608.3|11
1641840600000|2022-01-10 18:50:00|31629.8|31609.8|31628.8|31608.8|31630.1|31610.1|31628.7|31608.7|14
1641840610000|2022-01-10 18:50:10|31628.9|31608.9|31628.5|31608.5|31629.1|31609.1|31628.4|31608.4|9
1641840620000|2022-01-10 18:50:20|31628.4|31608.4|31629.5|31609.5|31630.5|31610.5|31628|31608|10
1641840630000|2022-01-10 18:50:30|31629.6|31609.6|31629.1|31609.1|31629.8|31609.8|31628.6|31608.6|14
1641840640000|2022-01-10 18:50:40|31629.5|31609.5|31641.9|31591.9|31643.6|31610.2|31628.7|31591.5|23
1641840650000|2022-01-10 18:50:50|31642.5|31592.5|31646.1|31596.1|31646.8|31613.5|31630.4|31591.9|21
1641840660000|2022-01-10 18:51:00|31646.3|31596.3|31644.6|31594.6|31646.4|31596.4|31642.8|31592.8|15
1641840670000|2022-01-10 18:51:10|31644.2|31594.2|31646.6|31596.6|31646.7|31596.7|31644.2|31594.2|12
1641840680000|2022-01-10 18:51:20|31646.1|31596.1|31645.3|31595.3|31647.9|31597.9|31644|31594|13
1641840690000|2022-01-10 18:51:30|31645.2|31595.2|31647.4|31597.4|31647.9|31597.9|31645.2|31595.2|18
1641840700000|2022-01-10 18:51:40|31646.7|31596.7|31645.4|31595.4|31648|31598|31645.1|31595.1|11
1641840710000|2022-01-10 18:51:50|31645.3|31595.3|31648.2|31598.2|31649.7|31599.7|31645.1|31595.1|24
1641840720000|2022-01-10 18:52:00|31649.1|31599.1|31633.7|31613.7|31649.5|31615.4|31633.3|31594.6|22
1641840730000|2022-01-10 18:52:10|31633.3|31613.3|31648.3|31598.3|31648.3|31614.4|31633.3|31598|8
1641840740000|2022-01-10 18:52:20|31647.3|31597.3|31646.2|31596.2|31647.9|31597.9|31645.8|31595.8|10
1641840750000|2022-01-10 18:52:30|31646.3|31596.3|31631.7|31611.7|31646.4|31613.4|31631.7|31594.1|11
1641840760000|2022-01-10 18:52:40|31631.5|31611.5|31631.4|31611.4|31631.5|31611.5|31630.4|31610.4|8
1641840770000|2022-01-10 18:52:50|31631|31611|31644.6|31594.6|31646.2|31611.4|31630.8|31594.2|14
1641840780000|2022-01-10 18:53:00|31635.2|31615.2|31647.7|31597.7|31647.9|31615.2|31631.3|31597.7|15
1641840790000|2022-01-10 18:53:10|31646.5|31596.5|31648|31598|31648.8|31598.8|31644.8|31594.8|11
1641840800000|2022-01-10 18:53:20|31647.9|31597.9|31646.1|31596.1|31648.1|31598.1|31646.1|31596.1|13
1641840810000|2022-01-10 18:53:30|31646.6|31596.6|31648.9|31598.9|31648.9|31598.9|31645.8|31595.8|10
1641840820000|2022-01-10 18:53:40|31648.2|31598.2|31645.2|31595.2|31648.2|31613.3|31633|31594.4|15
1641840830000|2022-01-10 18:53:50|31645.3|31595.3|31630.3|31610.3|31645.3|31611|31629.8|31594.6|13
1641840840000|2022-01-10 18:54:00|31630.1|31610.1|31629.9|31609.9|31630.5|31610.5|31629.9|31609.9|10
1641840850000|2022-01-10 18:54:10|31643.2|31593.2|31645.9|31595.9|31646.9|31596.9|31642.8|31592.8|17
1641840860000|2022-01-10 18:54:20|31646.1|31596.1|31645|31595|31646.3|31596.3|31644|31594|11
1641840870000|2022-01-10 18:54:30|31646.4|31596.4|31644.7|31594.7|31648.1|31598.1|31642.9|31592.9|13
1641840880000|2022-01-10 18:54:40|31644.9|31594.9|31645.7|31595.7|31645.7|31595.7|31644.4|31594.4|9
1641840890000|2022-01-10 18:54:50|31644.9|31594.9|31632.6|31612.6|31644.9|31613.6|31632.6|31594.4|8
1641840900000|2022-01-10 18:55:00|31632.2|31612.2|31632.8|31612.8|31633.3|31613.3|31632|31612|10
1641840910000|2022-01-10 18:55:10|31633|31613|31634.1|31614.1|31634.4|31614.4|31632.7|31612.7|11
1641840920000|2022-01-10 18:55:20|31633.4|31613.4|31631.7|31611.7|31645.1|31615.5|31630.9|31595.1|9
1641840930000|2022-01-10 18:55:30|31631.6|31611.6|31631.2|31611.2|31646.4|31612.2|31630|31595.5|18
1641840940000|2022-01-10 18:55:40|31631.3|31611.3|31634.8|31614.8|31634.8|31614.8|31628.3|31608.3|11
1641840950000|2022-01-10 18:55:50|31634.7|31614.7|31650.5|31600.5|31650.7|31615.1|31633.1|31597.3|20
1641840960000|2022-01-10 18:56:00|31650.1|31600.1|31635.6|31615.6|31651.1|31616.5|31634.1|31598.6|21
1641840970000|2022-01-10 18:56:10|31636.3|31616.3|31635.5|31615.5|31636.3|31616.3|31634.9|31614.9|12
1641840980000|2022-01-10 18:56:20|31635.6|31615.6|31636.2|31616.2|31636.6|31616.6|31633.3|31613.3|16
1641840990000|2022-01-10 18:56:30|31636.1|31616.1|31634.1|31614.1|31637|31617|31634.1|31614.1|9
1641841000000|2022-01-10 18:56:40|31648.8|31598.8|31636.1|31616.1|31653.2|31616.7|31634.5|31598.8|13
1641841010000|2022-01-10 18:56:50|31635.8|31615.8|31639.1|31619.1|31639.2|31619.2|31632.9|31612.9|20
1641841020000|2022-01-10 18:57:00|31638.6|31618.6|31639.2|31619.2|31639.9|31619.9|31637|31617|22
1641841030000|2022-01-10 18:57:10|31638.7|31618.7|31638|31618|31639.1|31619.1|31637.3|31617.3|17
1641841040000|2022-01-10 18:57:20|31637.7|31617.7|31637.2|31617.2|31637.7|31617.7|31636.8|31616.8|12
1641841050000|2022-01-10 18:57:30|31637|31617|31639.8|31619.8|31640.8|31620.8|31636.8|31616.8|14
1641841060000|2022-01-10 18:57:40|31639.5|31619.5|31655.5|31605.5|31655.8|31620.2|31638.1|31604.4|23
1641841070000|2022-01-10 18:57:50|31655.4|31605.4|31657.3|31607.3|31658.7|31608.7|31654.8|31604.8|24
1641841080000|2022-01-10 18:58:00|31657.8|31607.8|31640.1|31620.1|31657.8|31622.7|31640.1|31607.8|20
1641841090000|2022-01-10 18:58:10|31640.5|31620.5|31638.1|31618.1|31640.5|31620.5|31638.1|31618.1|14
1641841100000|2022-01-10 18:58:20|31638.4|31618.4|31638.8|31618.8|31639.3|31619.3|31638.4|31618.4|10
1641841110000|2022-01-10 18:58:30|31638.7|31618.7|31640.4|31620.4|31642.3|31622.3|31637.7|31617.7|18
1641841120000|2022-01-10 18:58:40|31641|31621|31640.8|31620.8|31641.6|31621.6|31639.6|31619.6|15
1641841130000|2022-01-10 18:58:50|31641|31621|31641.3|31621.3|31642.2|31622.2|31640.1|31620.1|12
1641841140000|2022-01-10 18:59:00|31641.2|31621.2|31642|31622|31642.1|31622.1|31640.8|31620.8|18
1641841150000|2022-01-10 18:59:10|31641.9|31621.9|31653.8|31603.8|31654.2|31622.8|31641.3|31601.4|22
1641841160000|2022-01-10 18:59:20|31653.6|31603.6|31653.6|31603.6|31654.8|31604.8|31653.5|31603.5|13
1641841170000|2022-01-10 18:59:30|31653.3|31603.3|31636.5|31616.5|31654.2|31621.4|31636.5|31598.3|20
1641841180000|2022-01-10 18:59:40|31635.7|31615.7|31637.2|31617.2|31640.3|31620.3|31635.7|31615.7|16
1641841190000|2022-01-10 18:59:50|31637.8|31617.8|31638.3|31618.3|31638.3|31618.3|31637.1|31617.1|12
1641841200000|2022-01-10 19:00:00|31638|31618|31635.2|31615.2|31638|31618|31635.2|31615.2|11
1641841210000|2022-01-10 19:00:10|31635.8|31615.8|31636.6|31616.6|31638.6|31618.6|31635.4|31615.4|17
1641841220000|2022-01-10 19:00:20|31636.7|31616.7|31637.2|31617.2|31637.4|31617.4|31636.5|31616.5|12
1641841230000|2022-01-10 19:00:30|31636.2|31616.2|31638.6|31618.6|31639.9|31619.9|31636.1|31616.1|12
1641841240000|2022-01-10 19:00:40|31637.6|31617.6|31653.7|31603.7|31653.7|31621.9|31635.9|31602.1|18
1641841250000|2022-01-10 19:00:50|31654.5|31604.5|31639.8|31619.8|31654.5|31620.5|31639.2|31604.5|20
1641841260000|2022-01-10 19:01:00|31639.6|31619.6|31652|31602|31653.1|31620.4|31637|31600.9|18
1641841270000|2022-01-10 19:01:10|31638|31618|31638.4|31618.4|31639.6|31619.6|31636.4|31616.4|15
1641841280000|2022-01-10 19:01:20|31638.6|31618.6|31638.6|31618.6|31639.2|31619.2|31638.6|31618.6|9
1641841290000|2022-01-10 19:01:30|31638.5|31618.5|31637.9|31617.9|31640.2|31620.2|31637.5|31617.5|16
1641841300000|2022-01-10 19:01:40|31637.5|31617.5|31640.1|31620.1|31640.2|31620.2|31636.5|31616.5|15
1641841310000|2022-01-10 19:01:50|31639.6|31619.6|31639.3|31619.3|31640.6|31620.6|31637.8|31617.8|16
1641841320000|2022-01-10 19:02:00|31638.1|31618.1|31640.3|31620.3|31641.8|31621.8|31638.1|31618.1|27
1641841330000|2022-01-10 19:02:10|31640.1|31620.1|31643.1|31623.1|31645.4|31625.4|31639.7|31619.7|16
1641841340000|2022-01-10 19:02:20|31643.8|31623.8|31642.7|31622.7|31643.8|31623.8|31642.4|31622.4|14
1641841350000|2022-01-10 19:02:30|31642.4|31622.4|31641.8|31621.8|31643.2|31623.2|31641.8|31621.8|12
1641841360000|2022-01-10 19:02:40|31642.1|31622.1|31639|31619|31653.5|31622.4|31638.3|31601.3|23
1641841370000|2022-01-10 19:02:50|31639.1|31619.1|31640.3|31620.3|31641.2|31621.2|31638.7|31618.7|21
1641841380000|2022-01-10 19:03:00|31640|31620|31639.5|31619.5|31640.2|31620.2|31639.1|31619.1|19
1641841390000|2022-01-10 19:03:10|31640|31620|31638.9|31618.9|31640.3|31620.3|31636.3|31616.3|21
1641841400000|2022-01-10 19:03:20|31637.9|31617.9|31642.3|31622.3|31642.3|31622.3|31637.9|31617.9|9
1641841410000|2022-01-10 19:03:30|31640.6|31620.6|31637.6|31617.6|31640.6|31620.6|31637.2|31617.2|14
1641841420000|2022-01-10 19:03:40|31637.8|31617.8|31636.7|31616.7|31638.1|31618.1|31636|31616|12
1641841430000|2022-01-10 19:03:50|31635.1|31615.1|31638.1|31618.1|31639.4|31619.4|31635.1|31615.1|15
1641841440000|2022-01-10 19:04:00|31637.1|31617.1|31635.7|31615.7|31637.1|31617.1|31635.7|31615.7|9
1641841450000|2022-01-10 19:04:10|31636.2|31616.2|31637.8|31617.8|31650.5|31619.6|31635.2|31600.2|20
1641841460000|2022-01-10 19:04:20|31637.9|31617.9|31635.8|31615.8|31638.6|31618.6|31635.8|31615.8|17
1641841470000|2022-01-10 19:04:30|31635.7|31615.7|31636.6|31616.6|31638.4|31618.4|31634.4|31614.4|16
1641841480000|2022-01-10 19:04:40|31637|31617|31637.1|31617.1|31637.3|31617.3|31636.8|31616.8|12
1641841490000|2022-01-10 19:04:50|31637.3|31617.3|31637.3|31617.3|31638.1|31618.1|31636.7|31616.7|12
1641841500000|2022-01-10 19:05:00|31637.6|31617.6|31634.8|31614.8|31638.2|31618.2|31634.3|31614.3|9
1641841510000|2022-01-10 19:05:10|31634.6|31614.6|31638.8|31618.8|31639.4|31619.4|31634.4|31614.4|13
1641841520000|2022-01-10 19:05:20|31639|31619|31636.9|31616.9|31639|31619|31636.6|31616.6|14
1641841530000|2022-01-10 19:05:30|31637.1|31617.1|31638.3|31618.3|31639.6|31619.6|31637.1|31617.1|12
1641841540000|2022-01-10 19:05:40|31637.8|31617.8|31638.1|31618.1|31638.5|31618.5|31637.8|31617.8|9
1641841550000|2022-01-10 19:05:50|31638.3|31618.3|31639.1|31619.1|31639.7|31619.7|31637.9|31617.9|8
1641841560000|2022-01-10 19:06:00|31637.3|31617.3|31650.6|31600.6|31650.6|31617.3|31635.6|31600.6|6
1641841570000|2022-01-10 19:06:10|31651.3|31601.3|31639|31619|31652.7|31621.9|31639|31600.7|12
1641841580000|2022-01-10 19:06:20|31637.3|31617.3|31634.7|31614.7|31637.3|31617.3|31634.7|31614.7|12
1641841590000|2022-01-10 19:06:30|31634.8|31614.8|31636.9|31616.9|31638.4|31618.4|31634.8|31614.8|21
1641841600000|2022-01-10 19:06:40|31637.7|31617.7|31636.9|31616.9|31638.3|31618.3|31636.5|31616.5|16
1641841610000|2022-01-10 19:06:50|31636.5|31616.5|31636.4|31616.4|31637.1|31617.1|31636.3|31616.3|13
1641841620000|2022-01-10 19:07:00|31636.3|31616.3|31634.5|31614.5|31636.4|31616.4|31634.5|31614.5|9
1641841630000|2022-01-10 19:07:10|31634.7|31614.7|31634.8|31614.8|31638.6|31618.6|31633.9|31613.9|12
1641841640000|2022-01-10 19:07:20|31635.6|31615.6|31634.9|31614.9|31635.8|31615.8|31632.3|31612.3|9
1641841650000|2022-01-10 19:07:30|31636|31616|31634.2|31614.2|31636|31616|31633.9|31613.9|12
1641841660000|2022-01-10 19:07:40|31634.9|31614.9|31635|31615|31637.5|31617.5|31634.3|31614.3|16
1641841670000|2022-01-10 19:07:50|31634.9|31614.9|31635|31615|31635.3|31615.3|31633.9|31613.9|13
1641841680000|2022-01-10 19:08:00|31635.3|31615.3|31635.4|31615.4|31635.9|31615.9|31634.8|31614.8|13
1641841690000|2022-01-10 19:08:10|31635.1|31615.1|31638.7|31618.7|31640.2|31620.2|31634|31614|18
1641841700000|2022-01-10 19:08:20|31639.1|31619.1|31636.8|31616.8|31639.1|31619.1|31636.6|31616.6|8
1641841710000|2022-01-10 19:08:30|31638.5|31618.5|31637.6|31617.6|31638.5|31618.5|31637.6|31617.6|9
1641841720000|2022-01-10 19:08:40|31636.2|31616.2|31635.9|31615.9|31636.5|31616.5|31635.1|31615.1|8
1641841730000|2022-01-10 19:08:50|31636.2|31616.2|31635.7|31615.7|31636.2|31616.2|31635.2|31615.2|14
1641841740000|2022-01-10 19:09:00|31634|31614|31634.1|31614.1|31636.6|31616.6|31632.7|31612.7|18
1641841750000|2022-01-10 19:09:10|31634.3|31614.3|31633.4|31613.4|31634.4|31614.4|31633.4|31613.4|10
1641841760000|2022-01-10 19:09:20|31633.2|31613.2|31636.5|31616.5|31636.8|31616.8|31633.2|31613.2|7
1641841770000|2022-01-10 19:09:30|31636.1|31616.1|31635|31615|31637.5|31617.5|31634.2|31614.2|13
1641841780000|2022-01-10 19:09:40|31634.1|31614.1|31633.8|31613.8|31634.2|31614.2|31633.6|31613.6|5
1641841790000|2022-01-10 19:09:50|31634|31614|31634.7|31614.7|31634.8|31614.8|31634|31614|12
1641841800000|2022-01-10 19:10:00|31634.3|31614.3|31635.9|31615.9|31638.2|31618.2|31632.5|31612.5|17
1641841810000|2022-01-10 19:10:10|31636.2|31616.2|31634.2|31614.2|31636.2|31616.2|31634.2|31614.2|11
1641841820000|2022-01-10 19:10:20|31634.5|31614.5|31635.6|31615.6|31636|31616|31633.7|31613.7|10
1641841830000|2022-01-10 19:10:30|31635.5|31615.5|31638.5|31618.5|31638.5|31618.5|31635.4|31615.4|13
1641841840000|2022-01-10 19:10:40|31638.6|31618.6|31650.9|31600.9|31651|31618.6|31638.6|31599.8|13
1641841850000|2022-01-10 19:10:50|31651.1|31601.1|31636.1|31616.1|31651.1|31618|31636.1|31599.7|20
1641841860000|2022-01-10 19:11:00|31632.9|31612.9|31634.1|31614.1|31634.4|31614.4|31632.9|31612.9|12
1641841870000|2022-01-10 19:11:10|31633.8|31613.8|31635.8|31615.8|31637.4|31617.4|31633.8|31613.8|9
1641841880000|2022-01-10 19:11:20|31635.6|31615.6|31636.9|31616.9|31636.9|31616.9|31635.6|31615.6|9
1641841890000|2022-01-10 19:11:30|31636.4|31616.4|31637.1|31617.1|31638.4|31618.4|31636.4|31616.4|8
1641841900000|2022-01-10 19:11:40|31637.2|31617.2|31635.2|31615.2|31637.2|31617.2|31635.2|31615.2|5
1641841910000|2022-01-10 19:11:50|31634.9|31614.9|31637.4|31617.4|31638.7|31618.7|31634.9|31614.9|11
1641841920000|2022-01-10 19:12:00|31638.1|31618.1|31636.2|31616.2|31638.1|31618.1|31636.2|31616.2|12
1641841930000|2022-01-10 19:12:10|31634.8|31614.8|31636.4|31616.4|31636.8|31616.8|31633.3|31613.3|15
1641841940000|2022-01-10 19:12:20|31636.1|31616.1|31636.1|31616.1|31636.2|31616.2|31635.3|31615.3|16
1641841950000|2022-01-10 19:12:30|31635.8|31615.8|31638.1|31618.1|31639|31619|31635.8|31615.8|6
1641841960000|2022-01-10 19:12:40|31638|31618|31635.9|31615.9|31638|31618|31635|31615|11
1641841970000|2022-01-10 19:12:50|31635.6|31615.6|31636.7|31616.7|31636.7|31616.7|31635.3|31615.3|16
1641841980000|2022-01-10 19:13:00|31636.5|31616.5|31636.6|31616.6|31636.8|31616.8|31635.1|31615.1|15
1641841990000|2022-01-10 19:13:10|31636.5|31616.5|31635.4|31615.4|31636.6|31616.6|31635.4|31615.4|8
1641842000000|2022-01-10 19:13:20|31635.2|31615.2|31637.5|31617.5|31637.9|31617.9|31635.1|31615.1|11
1641842010000|2022-01-10 19:13:30|31636.8|31616.8|31635.1|31615.1|31637.2|31617.2|31635.1|31615.1|8
1641842020000|2022-01-10 19:13:40|31634.4|31614.4|31635.1|31615.1|31635.4|31615.4|31634.4|31614.4|8
1641842030000|2022-01-10 19:13:50|31634.9|31614.9|31637.1|31617.1|31639.6|31619.6|31634.9|31614.9|6
1641842040000|2022-01-10 19:14:00|31637|31617|31636.9|31616.9|31637.5|31617.5|31636.6|31616.6|8
1641842050000|2022-01-10 19:14:10|31635.5|31615.5|31635.7|31615.7|31639.6|31619.6|31635.5|31615.5|11
1641842060000|2022-01-10 19:14:20|31635.2|31615.2|31637.8|31617.8|31640.1|31620.1|31635|31615|6
1641842070000|2022-01-10 19:14:30|31634.9|31614.9|31634.6|31614.6|31635.2|31615.2|31633.5|31613.5|9
1641842080000|2022-01-10 19:14:40|31634.4|31614.4|31634.1|31614.1|31634.8|31614.8|31634.1|31614.1|9
1641842090000|2022-01-10 19:14:50|31635.2|31615.2|31637.2|31617.2|31638.4|31618.4|31635|31615|9
1641842100000|2022-01-10 19:15:00|31637.3|31617.3|31635.3|31615.3|31637.3|31617.3|31635|31615|15
1641842110000|2022-01-10 19:15:10|31635.2|31615.2|31637.4|31617.4|31639.2|31619.2|31635|31615|16
1641842120000|2022-01-10 19:15:20|31637|31617|31636|31616|31637.6|31617.6|31635.8|31615.8|15
1641842130000|2022-01-10 19:15:30|31635.1|31615.1|31636.7|31616.7|31638.7|31618.7|31635.1|31615.1|19
1641842140000|2022-01-10 19:15:40|31636.9|31616.9|31636.5|31616.5|31637.2|31617.2|31636.2|31616.2|10
1641842150000|2022-01-10 19:15:50|31636.7|31616.7|31634.3|31614.3|31638.2|31618.2|31634.3|31614.3|11
1641842160000|2022-01-10 19:16:00|31632.9|31612.9|31633.4|31613.4|31633.9|31613.9|31632.9|31612.9|11
1641842170000|2022-01-10 19:16:10|31633.2|31613.2|31631.8|31611.8|31637|31617|31631.2|31611.2|15
1641842180000|2022-01-10 19:16:20|31631.6|31611.6|31633.8|31613.8|31635.1|31615.1|31631.4|31611.4|16
1641842190000|2022-01-10 19:16:30|31633.4|31613.4|31631.8|31611.8|31634.1|31614.1|31631.6|31611.6|14
1641842200000|2022-01-10 19:16:40|31631.9|31611.9|31630.2|31610.2|31632.1|31612.1|31630.2|31610.2|14
1641842210000|2022-01-10 19:16:50|31631.3|31611.3|31630.2|31610.2|31632.4|31612.4|31628.8|31608.8|21
1641842220000|2022-01-10 19:17:00|31630.3|31610.3|31628.5|31608.5|31630.8|31610.8|31627.7|31607.7|22
1641842230000|2022-01-10 19:17:10|31629.7|31609.7|31628.7|31608.7|31629.7|31609.7|31628.4|31608.4|12
1641842240000|2022-01-10 19:17:20|31628.5|31608.5|31629.9|31609.9|31631.6|31611.6|31628.4|31608.4|6
1641842250000|2022-01-10 19:17:30|31630|31610|31626.7|31606.7|31630.1|31610.1|31626.4|31606.4|13
1641842260000|2022-01-10 19:17:40|31626.1|31606.1|31628.7|31608.7|31630.5|31610.5|31626.1|31606.1|10
1641842270000|2022-01-10 19:17:50|31628.6|31608.6|31627.7|31607.7|31629.1|31609.1|31627.7|31607.7|9
1641842280000|2022-01-10 19:18:00|31627.8|31607.8|31626.1|31606.1|31628.1|31608.1|31626.1|31606.1|7
1641842290000|2022-01-10 19:18:10|31624|31604|31626.4|31606.4|31627.4|31607.4|31623.5|31603.5|17
1641842300000|2022-01-10 19:18:20|31626.1|31606.1|31626.4|31606.4|31626.4|31606.4|31625.1|31605.1|8
1641842310000|2022-01-10 19:18:30|31626.6|31606.6|31626.8|31606.8|31627.5|31607.5|31625.6|31605.6|13
1641842320000|2022-01-10 19:18:40|31626.7|31606.7|31625|31605|31627.3|31607.3|31624.4|31604.4|14
1641842330000|2022-01-10 19:18:50|31625.5|31605.5|31628.3|31608.3|31628.3|31608.3|31624.5|31604.5|11
1641842340000|2022-01-10 19:19:00|31628|31608|31627.8|31607.8|31628.4|31608.4|31627|31607|16
1641842350000|2022-01-10 19:19:10|31627.9|31607.9|31630.4|31610.4|31630.4|31610.4|31627.6|31607.6|10
1641842360000|2022-01-10 19:19:20|31630.2|31610.2|31630.3|31610.3|31630.6|31610.6|31628.2|31608.2|19
1641842370000|2022-01-10 19:19:30|31632.2|31612.2|31631.3|31611.3|31632.2|31612.2|31631|31611|6
1641842380000|2022-01-10 19:19:40|31631.2|31611.2|31631.8|31611.8|31631.8|31611.8|31631.1|31611.1|10
1641842390000|2022-01-10 19:19:50|31631.5|31611.5|31631.3|31611.3|31633.2|31613.2|31630.4|31610.4|14
1641842400000|2022-01-10 19:20:00|31631.7|31611.7|31632.1|31612.1|31632.1|31612.1|31630.8|31610.8|14
1641842410000|2022-01-10 19:20:10|31632|31612|31632.2|31612.2|31633.4|31613.4|31631.3|31611.3|16
1641842420000|2022-01-10 19:20:20|31632.1|31612.1|31630.2|31610.2|31632.1|31612.1|31629.6|31609.6|6
1641842430000|2022-01-10 19:20:30|31631.2|31611.2|31631|31611|31633.4|31613.4|31629.8|31609.8|20
1641842440000|2022-01-10 19:20:40|31631.7|31611.7|31627.2|31607.2|31632.2|31612.2|31627.2|31607.2|16
1641842450000|2022-01-10 19:20:50|31627.1|31607.1|31627.7|31607.7|31627.7|31607.7|31627|31607|13
1641842460000|2022-01-10 19:21:00|31627.6|31607.6|31628.9|31608.9|31628.9|31608.9|31627.6|31607.6|12
1641842470000|2022-01-10 19:21:10|31629.4|31609.4|31630.4|31610.4|31632.4|31612.4|31629.4|31609.4|10
1641842480000|2022-01-10 19:21:20|31630.5|31610.5|31628.9|31608.9|31630.7|31610.7|31628.5|31608.5|8
1641842490000|2022-01-10 19:21:30|31628.7|31608.7|31628.6|31608.6|31641.5|31613.2|31626.2|31591.5|15
1641842500000|2022-01-10 19:21:40|31628.5|31608.5|31627.3|31607.3|31628.5|31608.5|31626.7|31606.7|11
1641842510000|2022-01-10 19:21:50|31627.1|31607.1|31627.9|31607.9|31628.1|31608.1|31626.5|31606.5|16
1641842520000|2022-01-10 19:22:00|31628|31608|31630.2|31610.2|31630.4|31610.4|31627.6|31607.6|16
1641842530000|2022-01-10 19:22:10|31630.4|31610.4|31629.2|31609.2|31630.5|31610.5|31629.2|31609.2|16
1641842540000|2022-01-10 19:22:20|31629.1|31609.1|31629.8|31609.8|31630.3|31610.3|31629.1|31609.1|12
1641842550000|2022-01-10 19:22:30|31630.1|31610.1|31631.4|31611.4|31633.1|31613.1|31630|31610|10
1641842560000|2022-01-10 19:22:40|31630.8|31610.8|31630.8|31610.8|31630.9|31610.9|31630.6|31610.6|4
1641842570000|2022-01-10 19:22:50|31643.6|31593.6|31643.5|31593.5|31643.6|31593.6|31643.5|31593.5|2
1641842580000|2022-01-10 19:23:00|31643.6|31593.6|31631.1|31611.1|31646|31613|31630|31593.6|19
1641842590000|2022-01-10 19:23:10|31630.6|31610.6|31630.1|31610.1|31632.1|31612.1|31629.9|31609.9|20
1641842600000|2022-01-10 19:23:20|31630|31610|31632.6|31612.6|31633.4|31613.4|31629.8|31609.8|9
1641842610000|2022-01-10 19:23:30|31632.3|31612.3|31631.9|31611.9|31632.5|31612.5|31631.7|31611.7|14
1641842620000|2022-01-10 19:23:40|31632.6|31612.6|31632.9|31612.9|31633.7|31613.7|31630.6|31610.6|9
1641842630000|2022-01-10 19:23:50|31633.3|31613.3|31633.5|31613.5|31634.1|31614.1|31631.9|31611.9|12
1641842640000|2022-01-10 19:24:00|31633.7|31613.7|31633.3|31613.3|31634.8|31614.8|31632.1|31612.1|14
1641842650000|2022-01-10 19:24:10|31632.9|31612.9|31632.6|31612.6|31632.9|31612.9|31631.7|31611.7|15
1641842660000|2022-01-10 19:24:20|31632.1|31612.1|31634|31614|31635.1|31615.1|31631.7|31611.7|11
1641842670000|2022-01-10 19:24:30|31633.3|31613.3|31633.4|31613.4|31634.1|31614.1|31632.7|31612.7|13
1641842680000|2022-01-10 19:24:40|31631.5|31611.5|31631.8|31611.8|31635.9|31615.9|31631|31611|22
1641842690000|2022-01-10 19:24:50|31631.6|31611.6|31647.5|31597.5|31647.7|31612.5|31629.9|31597.5|13
1641842700000|2022-01-10 19:25:00|31646.1|31596.1|31645.6|31595.6|31646.9|31596.9|31645.4|31595.4|15
1641842710000|2022-01-10 19:25:10|31645.4|31595.4|31633.1|31613.1|31646.1|31613.6|31631.9|31595.4|15
1641842720000|2022-01-10 19:25:20|31632.8|31612.8|31632.9|31612.9|31634.1|31614.1|31632.2|31612.2|13
1641842730000|2022-01-10 19:25:30|31632.7|31612.7|31630.5|31610.5|31632.8|31612.8|31630.5|31610.5|13
1641842740000|2022-01-10 19:25:40|31630.8|31610.8|31630.9|31610.9|31631.2|31611.2|31630.5|31610.5|9
1641842750000|2022-01-10 19:25:50|31630.7|31610.7|31631.6|31611.6|31634.3|31614.3|31630.7|31610.7|8
1641842760000|2022-01-10 19:26:00|31631.5|31611.5|31630.1|31610.1|31631.6|31611.6|31629.8|31609.8|17
1641842770000|2022-01-10 19:26:10|31631.5|31611.5|31629.5|31609.5|31631.5|31611.5|31629.3|31609.3|15
1641842780000|2022-01-10 19:26:20|31629.7|31609.7|31628.9|31608.9|31630.2|31610.2|31628.6|31608.6|17
1641842790000|2022-01-10 19:26:30|31628.6|31608.6|31629.1|31609.1|31629.2|31609.2|31628.6|31608.6|14
1641842800000|2022-01-10 19:26:40|31629.2|31609.2|31644.4|31594.4|31644.9|31609.3|31628.2|31594.4|13
1641842810000|2022-01-10 19:26:50|31644.7|31594.7|31627.5|31607.5|31644.7|31611.6|31626.6|31594.4|22
1641842820000|2022-01-10 19:27:00|31627.3|31607.3|31626.6|31606.6|31627.3|31607.3|31626.2|31606.2|9
1641842830000|2022-01-10 19:27:10|31626.8|31606.8|31629.4|31609.4|31629.4|31609.4|31626.8|31606.8|6
1641842840000|2022-01-10 19:27:20|31629.2|31609.2|31627.5|31607.5|31629.2|31609.2|31627.1|31607.1|13
1641842850000|2022-01-10 19:27:30|31627.4|31607.4|31627.1|31607.1|31628.9|31608.9|31627|31607|12
1641842860000|2022-01-10 19:27:40|31628.4|31608.4|31628.2|31608.2|31628.5|31608.5|31627.5|31607.5|11
1641842870000|2022-01-10 19:27:50|31627.8|31607.8|31628.4|31608.4|31631|31611|31627.4|31607.4|15
1641842880000|2022-01-10 19:28:00|31629.3|31609.3|31628.7|31608.7|31629.3|31609.3|31627.8|31607.8|18
1641842890000|2022-01-10 19:28:10|31628.5|31608.5|31629.7|31609.7|31630.7|31610.7|31628.1|31608.1|14
1641842900000|2022-01-10 19:28:20|31629.8|31609.8|31630|31610|31630.3|31610.3|31629.4|31609.4|11
1641842910000|2022-01-10 19:28:30|31629.9|31609.9|31630.4|31610.4|31631.8|31611.8|31628.5|31608.5|12
1641842920000|2022-01-10 19:28:40|31630.8|31610.8|31629.9|31609.9|31630.8|31610.8|31629.8|31609.8|8
1641842930000|2022-01-10 19:28:50|31630.1|31610.1|31628.8|31608.8|31631.7|31611.7|31628.8|31608.8|11
1641842940000|2022-01-10 19:29:00|31629.4|31609.4|31628.2|31608.2|31629.5|31609.5|31627.8|31607.8|15
1641842950000|2022-01-10 19:29:10|31628|31608|31630|31610|31631.4|31611.4|31628|31608|15
1641842960000|2022-01-10 19:29:20|31630.2|31610.2|31629.1|31609.1|31631.3|31611.3|31629.1|31609.1|8
1641842970000|2022-01-10 19:29:30|31630.6|31610.6|31629.7|31609.7|31630.6|31610.6|31629|31609|9
1641842980000|2022-01-10 19:29:40|31629.9|31609.9|31629.1|31609.1|31629.9|31609.9|31629.1|31609.1|7
1641842990000|2022-01-10 19:29:50|31629.2|31609.2|31630.3|31610.3|31631.7|31611.7|31627.9|31607.9|10
1641843000000|2022-01-10 19:30:00|31630|31610|31629.8|31609.8|31630.9|31610.9|31629.4|31609.4|20
1641843010000|2022-01-10 19:30:10|31630|31610|31631.8|31611.8|31632.5|31612.5|31629.5|31609.5|15
1641843020000|2022-01-10 19:30:20|31632.2|31612.2|31630.7|31610.7|31633|31613|31630.5|31610.5|25
1641843030000|2022-01-10 19:30:30|31631.1|31611.1|31641|31591|31643.8|31611.1|31628.2|31591|20
1641843040000|2022-01-10 19:30:40|31626.3|31606.3|31626.1|31606.1|31626.5|31606.5|31625.7|31605.7|12
1641843050000|2022-01-10 19:30:50|31626.2|31606.2|31629.1|31609.1|31629.1|31609.1|31626.1|31606.1|13
1641843060000|2022-01-10 19:31:00|31628.5|31608.5|31629.9|31609.9|31630.4|31610.4|31628.3|31608.3|17
1641843070000|2022-01-10 19:31:10|31628.5|31608.5|31627.4|31607.4|31628.5|31608.5|31627.4|31607.4|5
1641843080000|2022-01-10 19:31:20|31627.3|31607.3|31628.5|31608.5|31630.9|31610.9|31627.1|31607.1|20
1641843090000|2022-01-10 19:31:30|31629.1|31609.1|31625.6|31605.6|31629.2|31609.2|31624.5|31604.5|19
1641843100000|2022-01-10 19:31:40|31625.8|31605.8|31627.1|31607.1|31627.2|31607.2|31625.5|31605.5|16
1641843110000|2022-01-10 19:31:50|31627.2|31607.2|31627.2|31607.2|31627.2|31607.2|31626.8|31606.8|10
1641843120000|2022-01-10 19:32:00|31627|31607|31628.8|31608.8|31629.4|31609.4|31626.9|31606.9|13
1641843130000|2022-01-10 19:32:10|31629.1|31609.1|31627.4|31607.4|31629.1|31609.1|31626.7|31606.7|10
1641843140000|2022-01-10 19:32:20|31627.1|31607.1|31627.2|31607.2|31627.8|31607.8|31626.1|31606.1|11
1641843150000|2022-01-10 19:32:30|31626.3|31606.3|31628|31608|31629.9|31609.9|31626.3|31606.3|16
1641843160000|2022-01-10 19:32:40|31628.2|31608.2|31626.7|31606.7|31629|31609|31626.7|31606.7|10
1641843170000|2022-01-10 19:32:50|31626.9|31606.9|31629.1|31609.1|31630.6|31610.6|31626.9|31606.9|9
1641843180000|2022-01-10 19:33:00|31628.1|31608.1|31627|31607|31628.8|31608.8|31627|31607|12
1641843190000|2022-01-10 19:33:10|31627.5|31607.5|31628.2|31608.2|31630.5|31610.5|31626|31606|14
1641843200000|2022-01-10 19:33:20|31627.9|31607.9|31625.5|31605.5|31628.2|31608.2|31625.3|31605.3|17
1641843210000|2022-01-10 19:33:30|31625.9|31605.9|31627.2|31607.2|31628.4|31608.4|31625.6|31605.6|8
1641843220000|2022-01-10 19:33:40|31627.3|31607.3|31627.4|31607.4|31627.4|31607.4|31626.7|31606.7|14
1641843230000|2022-01-10 19:33:50|31627|31607|31628.6|31608.6|31629.2|31609.2|31625.2|31605.2|8
1641843240000|2022-01-10 19:34:00|31626|31606|31638.4|31588.4|31638.4|31606|31623.9|31588.2|12
1641843250000|2022-01-10 19:34:10|31638.3|31588.3|31624.5|31604.5|31638.5|31604.9|31624|31588.3|12
1641843260000|2022-01-10 19:34:20|31623.2|31603.2|31626.1|31606.1|31626.7|31606.7|31623.2|31603.2|20
1641843270000|2022-01-10 19:34:30|31625.8|31605.8|31627|31607|31627.8|31607.8|31625.8|31605.8|20
1641843280000|2022-01-10 19:34:40|31627.2|31607.2|31626.6|31606.6|31627.3|31607.3|31626.6|31606.6|11
1641843290000|2022-01-10 19:34:50|31625.8|31605.8|31625.7|31605.7|31625.8|31605.8|31625.4|31605.4|5
1641843300000|2022-01-10 19:35:00|31625.4|31605.4|31626.7|31606.7|31628.5|31608.5|31625.4|31605.4|17
1641843310000|2022-01-10 19:35:10|31626.8|31606.8|31625.5|31605.5|31626.8|31606.8|31625.1|31605.1|12
1641843320000|2022-01-10 19:35:20|31626.5|31606.5|31627.2|31607.2|31627.2|31607.2|31626.5|31606.5|6
1641843330000|2022-01-10 19:35:30|31627|31607|31628.2|31608.2|31630|31610|31627|31607|9
1641843340000|2022-01-10 19:35:40|31628.8|31608.8|31626.9|31606.9|31629.2|31609.2|31626.8|31606.8|7
1641843350000|2022-01-10 19:35:50|31627.1|31607.1|31628.1|31608.1|31629.4|31609.4|31627.1|31607.1|5
1641843360000|2022-01-10 19:36:00|31628|31608|31626.1|31606.1|31628|31608|31626|31606|12
1641843370000|2022-01-10 19:36:10|31624.8|31604.8|31625.6|31605.6|31625.6|31605.6|31624.8|31604.8|9
1641843380000|2022-01-10 19:36:20|31625.4|31605.4|31629|31609|31642.9|31610|31625.4|31592.6|20
1641843390000|2022-01-10 19:36:30|31629.1|31609.1|31628.8|31608.8|31629.2|31609.2|31628.4|31608.4|17
1641843400000|2022-01-10 19:36:40|31628.9|31608.9|31631|31611|31635.5|31615.5|31628.5|31608.5|15
1641843410000|2022-01-10 19:36:50|31632.6|31612.6|31631.4|31611.4|31634.2|31614.2|31630.6|31610.6|12
1641843420000|2022-01-10 19:37:00|31631.1|31611.1|31630.8|31610.8|31631.3|31611.3|31630.8|31610.8|8
1641843430000|2022-01-10 19:37:10|31630.9|31610.9|31631.3|31611.3|31632.7|31612.7|31630.7|31610.7|18
1641843440000|2022-01-10 19:37:20|31631.7|31611.7|31629.4|31609.4|31632|31612|31629.4|31609.4|6
1641843450000|2022-01-10 19:37:30|31630.3|31610.3|31628.2|31608.2|31642.5|31613.9|31628.2|31592.5|15
1641843460000|2022-01-10 19:37:40|31627.5|31607.5|31627.9|31607.9|31628.5|31608.5|31627.5|31607.5|12
1641843470000|2022-01-10 19:37:50|31628.5|31608.5|31631.2|31611.2|31632.1|31612.1|31628.2|31608.2|10
1641843480000|2022-01-10 19:38:00|31630.6|31610.6|31631|31611|31631.2|31611.2|31629.9|31609.9|7
1641843490000|2022-01-10 19:38:10|31629.7|31609.7|31628.6|31608.6|31629.7|31609.7|31628.2|31608.2|13
1641843500000|2022-01-10 19:38:20|31628.7|31608.7|31628.5|31608.5|31630|31610|31627.3|31607.3|11
1641843510000|2022-01-10 19:38:30|31629.5|31609.5|31626.5|31606.5|31629.7|31609.7|31626.5|31606.5|14
1641843520000|2022-01-10 19:38:40|31627.1|31607.1|31625.7|31605.7|31627.1|31607.1|31625.7|31605.7|11
1641843530000|2022-01-10 19:38:50|31625.8|31605.8|31628|31608|31629.4|31609.4|31625.6|31605.6|6
1641843540000|2022-01-10 19:39:00|31627.8|31607.8|31642.1|31592.1|31642.1|31609.9|31626.9|31592|12
1641843550000|2022-01-10 19:39:10|31641.7|31591.7|31628.1|31608.1|31642|31608.7|31627.5|31591.6|20
1641843560000|2022-01-10 19:39:20|31628.3|31608.3|31628.7|31608.7|31631|31611|31628.2|31608.2|22
1641843570000|2022-01-10 19:39:30|31629.2|31609.2|31630.5|31610.5|31632.1|31612.1|31628.3|31608.3|14
1641843580000|2022-01-10 19:39:40|31630.6|31610.6|31632|31612|31632.6|31612.6|31630|31610|17
1641843590000|2022-01-10 19:39:50|31631.9|31611.9|31629.3|31609.3|31632.6|31612.6|31629.3|31609.3|12
1641843600000|2022-01-10 19:40:00|31629.4|31609.4|31628.5|31608.5|31643|31610.7|31628.3|31593|15
1641843610000|2022-01-10 19:40:10|31629.1|31609.1|31628.7|31608.7|31629.1|31609.1|31628.3|31608.3|16
1641843620000|2022-01-10 19:40:20|31628|31608|31630.5|31610.5|31631.3|31611.3|31628|31608|17
1641843630000|2022-01-10 19:40:30|31630|31610|31630.5|31610.5|31630.7|31610.7|31629.3|31609.3|12
1641843640000|2022-01-10 19:40:40|31630.6|31610.6|31628.9|31608.9|31630.8|31610.8|31628.4|31608.4|10
1641843650000|2022-01-10 19:40:50|31628.8|31608.8|31626.3|31606.3|31629.3|31609.3|31625.6|31605.6|10
1641843660000|2022-01-10 19:41:00|31627.2|31607.2|31630|31610|31630|31610|31626.5|31606.5|13
1641843670000|2022-01-10 19:41:10|31629.7|31609.7|31627.9|31607.9|31629.7|31609.7|31627.7|31607.7|13
1641843680000|2022-01-10 19:41:20|31627.7|31607.7|31626.8|31606.8|31628.3|31608.3|31626.1|31606.1|12
1641843690000|2022-01-10 19:41:30|31626.6|31606.6|31631.4|31611.4|31631.4|31611.4|31626.5|31606.5|10
1641843700000|2022-01-10 19:41:40|31630.8|31610.8|31625.6|31605.6|31630.8|31610.8|31625.4|31605.4|18
1641843710000|2022-01-10 19:41:50|31624.8|31604.8|31629.1|31609.1|31629.2|31609.2|31624.8|31604.8|16
1641843720000|2022-01-10 19:42:00|31629|31609|31627.2|31607.2|31629|31609|31626.8|31606.8|8
1641843730000|2022-01-10 19:42:10|31628.2|31608.2|31626.1|31606.1|31628.4|31608.4|31625.7|31605.7|15
1641843740000|2022-01-10 19:42:20|31625.9|31605.9|31626.2|31606.2|31626.3|31606.3|31625.5|31605.5|10
1641843750000|2022-01-10 19:42:30|31625.6|31605.6|31623.7|31603.7|31626|31606|31623.7|31603.7|12
1641843760000|2022-01-10 19:42:40|31623.9|31603.9|31625.1|31605.1|31628.4|31608.4|31623.2|31603.2|17
1641843770000|2022-01-10 19:42:50|31626.2|31606.2|31625.1|31605.1|31626.2|31606.2|31624.2|31604.2|18
1641843780000|2022-01-10 19:43:00|31627|31607|31627.9|31607.9|31628.7|31608.7|31626.2|31606.2|18
1641843790000|2022-01-10 19:43:10|31627.5|31607.5|31628.9|31608.9|31628.9|31608.9|31626.9|31606.9|13
1641843800000|2022-01-10 19:43:20|31628.5|31608.5|31628.5|31608.5|31628.7|31608.7|31627.5|31607.5|10
1641843810000|2022-01-10 19:43:30|31628.6|31608.6|31642.1|31592.1|31643.2|31608.8|31626.7|31592.1|10
1641843820000|2022-01-10 19:43:40|31641.1|31591.1|31629.7|31609.7|31642.4|31610.7|31629.6|31591.1|19
1641843830000|2022-01-10 19:43:50|31629|31609|31627.6|31607.6|31629.1|31609.1|31627.3|31607.3|17
1641843840000|2022-01-10 19:44:00|31627.5|31607.5|31627.5|31607.5|31628|31608|31627.2|31607.2|13
1641843850000|2022-01-10 19:44:10|31625.2|31605.2|31626.1|31606.1|31641|31607.6|31624.7|31589.8|15
1641843860000|2022-01-10 19:44:20|31625|31605|31625.6|31605.6|31626.1|31606.1|31624.8|31604.8|11
1641843870000|2022-01-10 19:44:30|31625.1|31605.1|31625.5|31605.5|31627.4|31607.4|31624.5|31604.5|18
1641843880000|2022-01-10 19:44:40|31624.7|31604.7|31624|31604|31624.8|31604.8|31623.8|31603.8|18
1641843890000|2022-01-10 19:44:50|31624.1|31604.1|31624.6|31604.6|31637|31604.7|31623.7|31586.7|22
1641843900000|2022-01-10 19:45:00|31624.2|31604.2|31625.7|31605.7|31626.9|31606.9|31623.7|31603.7|13
1641843910000|2022-01-10 19:45:10|31625.4|31605.4|31624.5|31604.5|31625.4|31605.4|31624.5|31604.5|9
1641843920000|2022-01-10 19:45:20|31625.3|31605.3|31625.6|31605.6|31639.4|31606.3|31624.4|31589.4|14
1641843930000|2022-01-10 19:45:30|31625.4|31605.4|31626.3|31606.3|31627.3|31607.3|31625.4|31605.4|11
1641843940000|2022-01-10 19:45:40|31627.1|31607.1|31625.7|31605.7|31627.8|31607.8|31625.5|31605.5|7
1641843950000|2022-01-10 19:45:50|31626.1|31606.1|31627.8|31607.8|31628.8|31608.8|31626.1|31606.1|6
1641843960000|2022-01-10 19:46:00|31627.3|31607.3|31625.8|31605.8|31627.4|31607.4|31625|31605|8
1641843970000|2022-01-10 19:46:10|31625.5|31605.5|31626.1|31606.1|31640.1|31609.3|31625.5|31590.1|15
1641843980000|2022-01-10 19:46:20|31625.3|31605.3|31626|31606|31626.3|31606.3|31625.1|31605.1|14
1641843990000|2022-01-10 19:46:30|31625.8|31605.8|31627.2|31607.2|31629.9|31609.9|31625.8|31605.8|6
1641844000000|2022-01-10 19:46:40|31627.5|31607.5|31626.9|31606.9|31629|31609|31626.9|31606.9|8
1641844010000|2022-01-10 19:46:50|31627|31607|31628.9|31608.9|31629.1|31609.1|31627|31607|10
1641844020000|2022-01-10 19:47:00|31628.7|31608.7|31625.5|31605.5|31628.7|31608.7|31625.5|31605.5|6
1641844030000|2022-01-10 19:47:10|31625.6|31605.6|31625.6|31605.6|31625.7|31605.7|31625.6|31605.6|3
1641844040000|2022-01-10 19:47:20|31625.7|31605.7|31629.6|31609.6|31629.6|31609.6|31625.3|31605.3|11
1641844050000|2022-01-10 19:47:30|31627.9|31607.9|31627.4|31607.4|31629.8|31609.8|31626.4|31606.4|15
1641844060000|2022-01-10 19:47:40|31627.6|31607.6|31630.3|31610.3|31630.6|31610.6|31626.3|31606.3|24
1641844070000|2022-01-10 19:47:50|31628.9|31608.9|31650.1|31600.1|31650.1|31611.7|31627.3|31600.1|19
1641844080000|2022-01-10 19:48:00|31650.5|31600.5|31636|31616|31653.8|31617.6|31635.9|31600.5|17
1641844090000|2022-01-10 19:48:10|31636.5|31616.5|31653.6|31603.6|31654.7|31620.8|31635.3|31603.3|29
1641844100000|2022-01-10 19:48:20|31654.8|31604.8|31653.4|31603.4|31654.8|31604.8|31652.4|31602.4|20
1641844110000|2022-01-10 19:48:30|31648.8|31598.8|31633|31613|31649.6|31615.5|31633|31597.9|17
1641844120000|2022-01-10 19:48:40|31632.7|31612.7|31647.1|31597.1|31647.7|31612.7|31632.7|31597.1|8
1641844130000|2022-01-10 19:48:50|31647.6|31597.6|31647.1|31597.1|31647.6|31597.6|31646.9|31596.9|8
1641844140000|2022-01-10 19:49:00|31647.4|31597.4|31631|31611|31651.1|31616.5|31630.8|31597.4|15
1641844150000|2022-01-10 19:49:10|31630.8|31610.8|31632.4|31612.4|31634.6|31614.6|31630.7|31610.7|17
1641844160000|2022-01-10 19:49:20|31632.1|31612.1|31631.8|31611.8|31632.8|31612.8|31631.5|31611.5|8
1641844170000|2022-01-10 19:49:30|31631.9|31611.9|31630.6|31610.6|31633.8|31613.8|31630.6|31610.6|19
1641844180000|2022-01-10 19:49:40|31630.5|31610.5|31632.9|31612.9|31634.5|31614.5|31630.2|31610.2|13
1641844190000|2022-01-10 19:49:50|31633.7|31613.7|31630.7|31610.7|31633.7|31613.7|31630.3|31610.3|13
1641844200000|2022-01-10 19:50:00|31631.2|31611.2|31634.1|31614.1|31634.7|31614.7|31629.6|31609.6|16
1641844210000|2022-01-10 19:50:10|31633.5|31613.5|31633.9|31613.9|31634.7|31614.7|31633.2|31613.2|11
1641844220000|2022-01-10 19:50:20|31634.2|31614.2|31640.2|31620.2|31653.7|31620.2|31632.8|31599.7|27
1641844230000|2022-01-10 19:50:30|31654.5|31604.5|31650.3|31600.3|31654.5|31604.5|31650.3|31600.3|27
1641844240000|2022-01-10 19:50:40|31651.2|31601.2|31656.7|31606.7|31656.7|31606.7|31650.8|31600.8|20
1641844250000|2022-01-10 19:50:50|31656|31606|31657.6|31607.6|31659.6|31609.6|31653.2|31603.2|25
1641844260000|2022-01-10 19:51:00|31657.5|31607.5|31659|31609|31659|31609|31655.9|31605.9|17
1641844270000|2022-01-10 19:51:10|31658.6|31608.6|31659.9|31609.9|31661.6|31611.6|31657.7|31607.7|19
1641844280000|2022-01-10 19:51:20|31659.8|31609.8|31658.4|31608.4|31660.8|31610.8|31657.9|31607.9|19
1641844290000|2022-01-10 19:51:30|31658.9|31608.9|31657.2|31607.2|31658.9|31608.9|31656.5|31606.5|13
1641844300000|2022-01-10 19:51:40|31656.9|31606.9|31656.3|31606.3|31658.8|31608.8|31656|31606|18
1641844310000|2022-01-10 19:51:50|31656.2|31606.2|31662.9|31612.9|31663.1|31613.1|31656|31606|22
1641844320000|2022-01-10 19:52:00|31662.2|31612.2|31662|31612|31664.4|31614.4|31661.5|31611.5|20
1641844330000|2022-01-10 19:52:10|31661.8|31611.8|31662.5|31612.5|31663|31613|31661.5|31611.5|21
1641844340000|2022-01-10 19:52:20|31661.2|31611.2|31663.2|31613.2|31664.5|31614.5|31661|31611|13
1641844350000|2022-01-10 19:52:30|31664.8|31614.8|31663.7|31613.7|31666.2|31616.2|31661.7|31611.7|23
1641844360000|2022-01-10 19:52:40|31663.8|31613.8|31663.3|31613.3|31666.4|31616.4|31663|31613|15
1641844370000|2022-01-10 19:52:50|31663|31613|31667.9|31617.9|31672|31622|31661.9|31611.9|20
1641844380000|2022-01-10 19:53:00|31668.3|31618.3|31673.4|31623.4|31673.8|31623.8|31667|31617|34
1641844390000|2022-01-10 19:53:10|31673|31623|31671.5|31621.5|31674.6|31624.6|31671.5|31621.5|28
1641844400000|2022-01-10 19:53:20|31671.4|31621.4|31669.7|31619.7|31671.4|31621.4|31669.6|31619.6|20
1641844410000|2022-01-10 19:53:30|31669.8|31619.8|31671.3|31621.3|31671.3|31621.3|31669|31619|10
1641844420000|2022-01-10 19:53:40|31671|31621|31672.3|31622.3|31672.3|31622.3|31670.6|31620.6|15
1641844430000|2022-01-10 19:53:50|31672.4|31622.4|31663.7|31613.7|31673|31623|31663.7|31613.7|21
1641844440000|2022-01-10 19:54:00|31668.6|31618.6|31670|31620|31672.3|31622.3|31665.9|31615.9|27
1641844450000|2022-01-10 19:54:10|31670.2|31620.2|31671|31621|31671.8|31621.8|31667.2|31617.2|16
1641844460000|2022-01-10 19:54:20|31671.5|31621.5|31669.9|31619.9|31672.2|31622.2|31669.1|31619.1|23
1641844470000|2022-01-10 19:54:30|31670.2|31620.2|31668.9|31618.9|31670.2|31620.2|31668|31618|15
1641844480000|2022-01-10 19:54:40|31669.3|31619.3|31668.5|31618.5|31670.6|31620.6|31665.8|31615.8|14
1641844490000|2022-01-10 19:54:50|31668.2|31618.2|31667.7|31617.7|31669.4|31619.4|31667.2|31617.2|21
1641844500000|2022-01-10 19:55:00|31668|31618|31668.3|31618.3|31669.2|31619.2|31666.4|31616.4|20
1641844510000|2022-01-10 19:55:10|31667.8|31617.8|31665.9|31615.9|31668.8|31618.8|31665.7|31615.7|22
1641844520000|2022-01-10 19:55:20|31667.3|31617.3|31668|31618|31669.2|31619.2|31665.8|31615.8|20
1641844530000|2022-01-10 19:55:30|31668.3|31618.3|31666.7|31616.7|31668.7|31618.7|31666.2|31616.2|12
1641844540000|2022-01-10 19:55:40|31666.9|31616.9|31668.2|31618.2|31671.6|31621.6|31665.7|31615.7|14
1641844550000|2022-01-10 19:55:50|31667.8|31617.8|31664.9|31614.9|31668.5|31618.5|31664|31614|11
1641844560000|2022-01-10 19:56:00|31664.5|31614.5|31669.1|31619.1|31669.1|31619.1|31664.5|31614.5|16
1641844570000|2022-01-10 19:56:10|31668.4|31618.4|31668.8|31618.8|31669.8|31619.8|31667.8|31617.8|18
1641844580000|2022-01-10 19:56:20|31668.7|31618.7|31668.8|31618.8|31670|31620|31667.5|31617.5|18
1641844590000|2022-01-10 19:56:30|31668.5|31618.5|31665.9|31615.9|31668.5|31618.5|31665.9|31615.9|16
1641844600000|2022-01-10 19:56:40|31666.1|31616.1|31652|31632|31668.9|31632|31652|31613.3|20
1641844610000|2022-01-10 19:56:50|31651.8|31631.8|31662.6|31612.6|31663.7|31631.8|31651.8|31611.8|25
1641844620000|2022-01-10 19:57:00|31663.7|31613.7|31666.6|31616.6|31667.9|31617.9|31663.3|31613.3|19
1641844630000|2022-01-10 19:57:10|31667|31617|31665.6|31615.6|31667.2|31617.2|31665.4|31615.4|14
1641844640000|2022-01-10 19:57:20|31666|31616|31668.3|31618.3|31668.3|31618.3|31664.8|31614.8|9
1641844650000|2022-01-10 19:57:30|31654.7|31634.7|31664.4|31614.4|31666.3|31635|31654.3|31613.7|19
1641844660000|2022-01-10 19:57:40|31663.5|31613.5|31674|31624|31674.4|31624.4|31663|31613|22
1641844670000|2022-01-10 19:57:50|31674.1|31624.1|31673.1|31623.1|31674.1|31624.1|31671.2|31621.2|30
1641844680000|2022-01-10 19:58:00|31673.2|31623.2|31674.2|31624.2|31674.2|31624.2|31671.6|31621.6|20
1641844690000|2022-01-10 19:58:10|31674.1|31624.1|31673.5|31623.5|31674.2|31624.2|31673.2|31623.2|18
1641844700000|2022-01-10 19:58:20|31674.1|31624.1|31672.8|31622.8|31675.1|31625.1|31672.8|31622.8|19
1641844710000|2022-01-10 19:58:30|31673.4|31623.4|31670.9|31620.9|31673.4|31623.4|31669.9|31619.9|28
1641844720000|2022-01-10 19:58:40|31671.1|31621.1|31671|31621|31671.2|31621.2|31670.8|31620.8|12
1641844730000|2022-01-10 19:58:50|31670.8|31620.8|31670.5|31620.5|31671.5|31621.5|31670.3|31620.3|19
1641844740000|2022-01-10 19:59:00|31669.7|31619.7|31657.5|31637.5|31672.7|31637.9|31656.1|31619.3|19
1641844750000|2022-01-10 19:59:10|31657.8|31637.8|31659.1|31639.1|31659.2|31639.2|31656.2|31636.2|22
1641844760000|2022-01-10 19:59:20|31658.9|31638.9|31657.7|31637.7|31658.9|31638.9|31657.6|31637.6|19
1641844770000|2022-01-10 19:59:30|31658.2|31638.2|31658.9|31638.9|31658.9|31638.9|31655.6|31635.6|18
1641844780000|2022-01-10 19:59:40|31658.8|31638.8|31657|31637|31658.8|31638.8|31656.8|31636.8|20
1641844790000|2022-01-10 19:59:50|31656.6|31636.6|31656|31636|31656.6|31636.6|31654.1|31634.1|24
1641844800000|2022-01-10 20:00:00|31656.2|31636.2|31667.6|31617.6|31667.9|31636.2|31653.5|31617.2|22
1641844810000|2022-01-10 20:00:10|31667.3|31617.3|31667.9|31617.9|31670.3|31620.3|31667.2|31617.2|25
1641844820000|2022-01-10 20:00:20|31667.7|31617.7|31668.9|31618.9|31669.1|31619.1|31667.7|31617.7|17
1641844830000|2022-01-10 20:00:30|31668.8|31618.8|31669.7|31619.7|31670.5|31620.5|31668.8|31618.8|18
1641844840000|2022-01-10 20:00:40|31669.6|31619.6|31669|31619|31669.9|31619.9|31668.8|31618.8|19
1641844850000|2022-01-10 20:00:50|31669.2|31619.2|31670|31620|31670.7|31620.7|31668|31618|19
1641844860000|2022-01-10 20:01:00|31669.9|31619.9|31670.3|31620.3|31671|31621|31669.1|31619.1|21
1641844870000|2022-01-10 20:01:10|31670.4|31620.4|31669.6|31619.6|31670.7|31620.7|31669.5|31619.5|17
1641844880000|2022-01-10 20:01:20|31669.5|31619.5|31669.7|31619.7|31671.7|31621.7|31669.4|31619.4|19
1641844890000|2022-01-10 20:01:30|31669.5|31619.5|31669.9|31619.9|31670.6|31620.6|31668.7|31618.7|13
1641844900000|2022-01-10 20:01:40|31669.3|31619.3|31668.9|31618.9|31671.1|31621.1|31668.5|31618.5|18
1641844910000|2022-01-10 20:01:50|31669.4|31619.4|31668.2|31618.2|31669.4|31619.4|31668.1|31618.1|19
1641844920000|2022-01-10 20:02:00|31668|31618|31671.8|31621.8|31672.5|31622.5|31668|31618|20
1641844930000|2022-01-10 20:02:10|31673.2|31623.2|31671.7|31621.7|31673.2|31623.2|31670.3|31620.3|18
1641844940000|2022-01-10 20:02:20|31671.2|31621.2|31669.2|31619.2|31672.3|31622.3|31669.2|31619.2|16
1641844950000|2022-01-10 20:02:30|31668.9|31618.9|31668.2|31618.2|31668.9|31618.9|31666.6|31616.6|24
1641844960000|2022-01-10 20:02:40|31668.3|31618.3|31668.2|31618.2|31668.4|31618.4|31667.3|31617.3|19
1641844970000|2022-01-10 20:02:50|31667.9|31617.9|31667.6|31617.6|31669.1|31619.1|31667.5|31617.5|19
1641844980000|2022-01-10 20:03:00|31667.9|31617.9|31667.1|31617.1|31667.9|31617.9|31667.1|31617.1|13
1641844990000|2022-01-10 20:03:10|31667|31617|31667.5|31617.5|31668.1|31618.1|31666.8|31616.8|12
1641845000000|2022-01-10 20:03:20|31667.4|31617.4|31668.8|31618.8|31669.4|31619.4|31666.2|31616.2|18
1641845010000|2022-01-10 20:03:30|31667.8|31617.8|31667.9|31617.9|31668.4|31618.4|31667.5|31617.5|12
1641845020000|2022-01-10 20:03:40|31668|31618|31665.3|31615.3|31668|31618|31665.3|31615.3|15
1641845030000|2022-01-10 20:03:50|31664.9|31614.9|31662.8|31612.8|31665.9|31615.9|31662.8|31612.8|19
1641845040000|2022-01-10 20:04:00|31663.1|31613.1|31663.7|31613.7|31664.1|31614.1|31663|31613|19
1641845050000|2022-01-10 20:04:10|31663.3|31613.3|31664.4|31614.4|31664.7|31614.7|31663|31613|14
1641845060000|2022-01-10 20:04:20|31664.3|31614.3|31663.8|31613.8|31665.6|31615.6|31662.9|31612.9|22
1641845070000|2022-01-10 20:04:30|31663.6|31613.6|31665.7|31615.7|31665.9|31615.9|31663|31613|21
1641845080000|2022-01-10 20:04:40|31665.4|31615.4|31664.8|31614.8|31666.7|31616.7|31664.7|31614.7|20
1641845090000|2022-01-10 20:04:50|31664.6|31614.6|31654.1|31634.1|31667.2|31634.1|31654.1|31614|25
1641845100000|2022-01-10 20:05:00|31654.3|31634.3|31664.9|31614.9|31665|31634.3|31650.9|31614.9|12
1641845110000|2022-01-10 20:05:10|31664.8|31614.8|31663.9|31613.9|31666.6|31616.6|31662.8|31612.8|21
1641845120000|2022-01-10 20:05:20|31663.4|31613.4|31663.6|31613.6|31664.6|31614.6|31663.4|31613.4|19
1641845130000|2022-01-10 20:05:30|31663.9|31613.9|31653.5|31633.5|31670.7|31635.9|31653.2|31613.9|21
1641845140000|2022-01-10 20:05:40|31653.2|31633.2|31654.7|31634.7|31669.2|31635.6|31653|31618|20
1641845150000|2022-01-10 20:05:50|31655|31635|31666.6|31616.6|31667|31635|31652.1|31616.4|12
1641845160000|2022-01-10 20:06:00|31666.7|31616.7|31666.2|31616.2|31666.7|31616.7|31665.4|31615.4|12
1641845170000|2022-01-10 20:06:10|31666.1|31616.1|31661.8|31611.8|31667.9|31617.9|31661.8|31611.8|19
1641845180000|2022-01-10 20:06:20|31663.8|31613.8|31664.2|31614.2|31666.6|31616.6|31663|31613|21
1641845190000|2022-01-10 20:06:30|31664.6|31614.6|31665.4|31615.4|31667.2|31617.2|31663.7|31613.7|22
1641845200000|2022-01-10 20:06:40|31665.5|31615.5|31664.2|31614.2|31665.5|31632.3|31652.3|31611.4|19
1641845210000|2022-01-10 20:06:50|31664|31614|31665.9|31615.9|31666.9|31616.9|31661.4|31611.4|24
1641845220000|2022-01-10 20:07:00|31665.6|31615.6|31665.3|31615.3|31666.1|31616.1|31664|31614|22
1641845230000|2022-01-10 20:07:10|31665.1|31615.1|31663.6|31613.6|31666|31616|31662.3|31612.3|28
1641845240000|2022-01-10 20:07:20|31663.8|31613.8|31663.3|31613.3|31664.2|31614.2|31662.9|31612.9|20
1641845250000|2022-01-10 20:07:30|31664.2|31614.2|31664|31614|31664.5|31614.5|31663.7|31613.7|18
1641845260000|2022-01-10 20:07:40|31664.3|31614.3|31663.8|31613.8|31666.9|31616.9|31663.8|31613.8|17
1641845270000|2022-01-10 20:07:50|31664.7|31614.7|31664.4|31614.4|31665.8|31615.8|31664.2|31614.2|18
1641845280000|2022-01-10 20:08:00|31665.5|31615.5|31665.2|31615.2|31666.5|31616.5|31664.6|31614.6|18
1641845290000|2022-01-10 20:08:10|31667.8|31617.8|31666.6|31616.6|31668.2|31618.2|31666.6|31616.6|23
1641845300000|2022-01-10 20:08:20|31666.4|31616.4|31668.2|31618.2|31668.2|31618.2|31665.8|31615.8|10
1641845310000|2022-01-10 20:08:30|31668|31618|31664.5|31614.5|31668.2|31632.9|31650.3|31614.1|18
1641845320000|2022-01-10 20:08:40|31663.5|31613.5|31665.6|31615.6|31665.6|31635.3|31650.3|31613.5|20
1641845330000|2022-01-10 20:08:50|31665|31615|31663.9|31613.9|31665.6|31615.6|31663|31613|11
1641845340000|2022-01-10 20:09:00|31664|31614|31664.6|31614.6|31665.9|31615.9|31663.9|31613.9|16
1641845350000|2022-01-10 20:09:10|31664.4|31614.4|31664.5|31614.5|31666.4|31616.4|31664|31614|14
1641845360000|2022-01-10 20:09:20|31664.4|31614.4|31664.5|31614.5|31665.2|31615.2|31664.4|31614.4|14
1641845370000|2022-01-10 20:09:30|31665.2|31615.2|31663.9|31613.9|31665.3|31615.3|31663|31613|20
1641845380000|2022-01-10 20:09:40|31664.7|31614.7|31665.1|31615.1|31665.5|31615.5|31663.1|31613.1|17
1641845390000|2022-01-10 20:09:50|31664.8|31614.8|31665.8|31615.8|31667.3|31617.3|31664.8|31614.8|11
1641845400000|2022-01-10 20:10:00|31666.1|31616.1|31666.1|31616.1|31667.7|31617.7|31666.1|31616.1|16
1641845410000|2022-01-10 20:10:10|31665.6|31615.6|31668.1|31618.1|31668.9|31618.9|31665.5|31615.5|18
1641845420000|2022-01-10 20:10:20|31668.4|31618.4|31666.4|31616.4|31668.4|31618.4|31666.3|31616.3|12
1641845430000|2022-01-10 20:10:30|31666.6|31616.6|31666.5|31616.5|31667.3|31617.3|31666.3|31616.3|15
1641845440000|2022-01-10 20:10:40|31666.6|31616.6|31666.6|31616.6|31668.8|31618.8|31666.4|31616.4|15
1641845450000|2022-01-10 20:10:50|31653.2|31633.2|31665.5|31615.5|31666.4|31633.2|31653.2|31614.4|19
1641845460000|2022-01-10 20:11:00|31666.1|31616.1|31668.4|31618.4|31669.7|31619.7|31665|31615|14
1641845470000|2022-01-10 20:11:10|31668.6|31618.6|31667.2|31617.2|31668.6|31618.6|31667|31617|15
1641845480000|2022-01-10 20:11:20|31666.5|31616.5|31665.7|31615.7|31670.2|31620.2|31664.5|31614.5|15
1641845490000|2022-01-10 20:11:30|31666.2|31616.2|31665.8|31615.8|31666.6|31616.6|31664.8|31614.8|21
1641845500000|2022-01-10 20:11:40|31665.4|31615.4|31668.4|31618.4|31669.7|31619.7|31665.1|31615.1|22
1641845510000|2022-01-10 20:11:50|31668.3|31618.3|31669.2|31619.2|31669.2|31619.2|31666.4|31616.4|17
1641845520000|2022-01-10 20:12:00|31669.3|31619.3|31669.8|31619.8|31673|31623|31667.3|31617.3|24
1641845530000|2022-01-10 20:12:10|31670.4|31620.4|31669.7|31619.7|31671.2|31621.2|31669.5|31619.5|16
1641845540000|2022-01-10 20:12:20|31669.4|31619.4|31671|31621|31671.2|31621.2|31669.3|31619.3|13
1641845550000|2022-01-10 20:12:30|31671.3|31621.3|31670.3|31620.3|31671.5|31621.5|31670.2|31620.2|10
1641845560000|2022-01-10 20:12:40|31669|31619|31669.6|31619.6|31670.3|31638.4|31655.5|31618.8|15
1641845570000|2022-01-10 20:12:50|31669.5|31619.5|31668.5|31618.5|31669.6|31619.6|31667.9|31617.9|18
1641845580000|2022-01-10 20:13:00|31670|31620|31669.2|31619.2|31670.1|31620.1|31668.7|31618.7|16
1641845590000|2022-01-10 20:13:10|31669|31619|31668.6|31618.6|31669.3|31619.3|31668.6|31618.6|13
1641845600000|2022-01-10 20:13:20|31669.9|31619.9|31668.8|31618.8|31670.1|31620.1|31668.8|31618.8|15
1641845610000|2022-01-10 20:13:30|31669.1|31619.1|31667.5|31617.5|31669.4|31619.4|31667.4|31617.4|14
1641845620000|2022-01-10 20:13:40|31667.9|31617.9|31669.9|31619.9|31671.7|31621.7|31667.5|31617.5|18
1641845630000|2022-01-10 20:13:50|31670.1|31620.1|31673.1|31623.1|31673.1|31623.1|31669.4|31619.4|16
1641845640000|2022-01-10 20:14:00|31673.3|31623.3|31671.7|31621.7|31673.3|31623.3|31671.6|31621.6|17
1641845650000|2022-01-10 20:14:10|31671.8|31621.8|31671.4|31621.4|31672|31622|31671.3|31621.3|14
1641845660000|2022-01-10 20:14:20|31671.2|31621.2|31669.2|31619.2|31672.7|31622.7|31668.1|31618.1|18
1641845670000|2022-01-10 20:14:30|31668.2|31618.2|31668|31618|31670.6|31620.6|31667.5|31617.5|15
1641845680000|2022-01-10 20:14:40|31668.2|31618.2|31668.3|31618.3|31671|31621|31668.2|31618.2|11
1641845690000|2022-01-10 20:14:50|31668.4|31618.4|31667.9|31617.9|31671|31621|31667.7|31617.7|18
1641845700000|2022-01-10 20:15:00|31667.7|31617.7|31668|31618|31668|31618|31667.4|31617.4|12
1641845710000|2022-01-10 20:15:10|31668.4|31618.4|31666.7|31616.7|31668.4|31618.4|31666.7|31616.7|14
1641845720000|2022-01-10 20:15:20|31666.6|31616.6|31666|31616|31668.5|31632.8|31652.8|31615.9|17
1641845730000|2022-01-10 20:15:30|31666.5|31616.5|31666.5|31616.5|31668.5|31618.5|31666.2|31616.2|18
1641845740000|2022-01-10 20:15:40|31666.9|31616.9|31667.1|31617.1|31669.9|31619.9|31666|31616|16
1641845750000|2022-01-10 20:15:50|31666.9|31616.9|31666.5|31616.5|31667.9|31617.9|31666|31616|21
1641845760000|2022-01-10 20:16:00|31666.4|31616.4|31665.8|31615.8|31666.9|31616.9|31665.8|31615.8|19
1641845770000|2022-01-10 20:16:10|31665.6|31615.6|31665.4|31615.4|31668.4|31634.9|31654.9|31615.3|20
1641845780000|2022-01-10 20:16:20|31665.8|31615.8|31667|31617|31667.4|31617.4|31665.8|31615.8|16
1641845790000|2022-01-10 20:16:30|31666.7|31616.7|31667.2|31617.2|31671.3|31621.3|31664.9|31614.9|23
1641845800000|2022-01-10 20:16:40|31666.9|31616.9|31666.6|31616.6|31666.9|31616.9|31666|31616|14
1641845810000|2022-01-10 20:16:50|31666.9|31616.9|31666.7|31616.7|31668.9|31618.9|31665.8|31615.8|26
1641845820000|2022-01-10 20:17:00|31666.9|31616.9|31666.2|31616.2|31667.7|31617.7|31664.7|31614.7|15
1641845830000|2022-01-10 20:17:10|31664.7|31614.7|31667.2|31617.2|31669.1|31619.1|31664.7|31614.7|12
1641845840000|2022-01-10 20:17:20|31666.2|31616.2|31667.7|31617.7|31668.1|31618.1|31665.7|31615.7|11
1641845850000|2022-01-10 20:17:30|31667.5|31617.5|31666.9|31616.9|31668.6|31618.6|31664.6|31614.6|15
1641845860000|2022-01-10 20:17:40|31664.6|31614.6|31669|31619|31669|31619|31664.6|31614.6|5
1641845870000|2022-01-10 20:17:50|31668.7|31618.7|31668|31618|31668.7|31618.7|31667.7|31617.7|5
1641845880000|2022-01-10 20:18:00|31667.8|31617.8|31653.5|31633.5|31668.1|31637.8|31653.5|31615.4|13
1641845890000|2022-01-10 20:18:10|31654.1|31634.1|31651.5|31631.5|31654.1|31634.1|31650.5|31630.5|16
1641845900000|2022-01-10 20:18:20|31662.8|31612.8|31664.6|31614.6|31665.2|31615.2|31662.4|31612.4|13
1641845910000|2022-01-10 20:18:30|31664.8|31614.8|31666.1|31616.1|31666.8|31616.8|31664.2|31614.2|9
1641845920000|2022-01-10 20:18:40|31663.4|31613.4|31663.3|31613.3|31665.8|31615.8|31662.8|31612.8|11
1641845930000|2022-01-10 20:18:50|31664.1|31614.1|31663.9|31613.9|31664.9|31614.9|31661.8|31611.8|13
1641845940000|2022-01-10 20:19:00|31662.4|31612.4|31662.7|31612.7|31665.1|31631.6|31649.7|31610.7|22
1641845950000|2022-01-10 20:19:10|31662.3|31612.3|31663.6|31613.6|31665.8|31615.8|31662.1|31612.1|24
1641845960000|2022-01-10 20:19:20|31662.9|31612.9|31662.9|31612.9|31667|31617|31662.8|31612.8|11
1641845970000|2022-01-10 20:19:30|31662.8|31612.8|31663.3|31613.3|31665.2|31615.2|31662.3|31612.3|13
1641845980000|2022-01-10 20:19:40|31662.7|31612.7|31664.8|31614.8|31667.4|31617.4|31662.7|31612.7|23
1641845990000|2022-01-10 20:19:50|31665.6|31615.6|31663.8|31613.8|31666.5|31616.5|31663.2|31613.2|16
1641846000000|2022-01-10 20:20:00|31663.2|31613.2|31663|31613|31665.8|31615.8|31663|31613|16
1641846010000|2022-01-10 20:20:10|31663.8|31613.8|31666.1|31616.1|31666.1|31616.1|31663.8|31613.8|13
1641846020000|2022-01-10 20:20:20|31663.4|31613.4|31664.6|31614.6|31666.9|31616.9|31663.3|31613.3|15
1641846030000|2022-01-10 20:20:30|31666.6|31616.6|31663.1|31613.1|31666.6|31616.6|31662.8|31612.8|9
1641846040000|2022-01-10 20:20:40|31663.5|31613.5|31664.7|31614.7|31665.1|31615.1|31662.3|31612.3|17
1641846050000|2022-01-10 20:20:50|31663|31613|31651.7|31631.7|31663|31633.8|31651.7|31612.7|8
1641846060000|2022-01-10 20:21:00|31650.7|31630.7|31665.4|31615.4|31665.4|31631.6|31648.3|31613.2|19
1641846070000|2022-01-10 20:21:10|31665.3|31615.3|31664.1|31614.1|31667.1|31617.1|31663.2|31613.2|18
1641846080000|2022-01-10 20:21:20|31666.2|31616.2|31663.4|31613.4|31666.2|31616.2|31663.1|31613.1|22
1641846090000|2022-01-10 20:21:30|31663.3|31613.3|31662.8|31612.8|31665.8|31615.8|31661.6|31611.6|10
1641846100000|2022-01-10 20:21:40|31663.6|31613.6|31662.4|31612.4|31664.9|31614.9|31662.4|31612.4|10
1641846110000|2022-01-10 20:21:50|31662.3|31612.3|31663.5|31613.5|31665|31615|31662.3|31612.3|13
1641846120000|2022-01-10 20:22:00|31664|31614|31663.8|31613.8|31664.9|31614.9|31663.1|31613.1|7
1641846130000|2022-01-10 20:22:10|31661.8|31611.8|31661.5|31611.5|31663.3|31630.8|31649.9|31611|18
1641846140000|2022-01-10 20:22:20|31662.2|31612.2|31661.2|31611.2|31662.2|31612.2|31660.7|31610.7|12
1641846150000|2022-01-10 20:22:30|31661.8|31611.8|31661.2|31611.2|31661.8|31611.8|31661.2|31611.2|12
1641846160000|2022-01-10 20:22:40|31661.3|31611.3|31662.5|31612.5|31665|31615|31661.1|31611.1|14
1641846170000|2022-01-10 20:22:50|31664.5|31614.5|31664.8|31614.8|31664.8|31614.8|31662.2|31612.2|17
1641846180000|2022-01-10 20:23:00|31662.8|31612.8|31661.6|31611.6|31665.2|31615.2|31660|31610|16
1641846190000|2022-01-10 20:23:10|31661.7|31611.7|31648.5|31628.5|31662.5|31629.4|31648.5|31610.7|12
1641846200000|2022-01-10 20:23:20|31646.3|31626.3|31663.3|31613.3|31664.3|31626.3|31646.3|31611.8|16
1641846210000|2022-01-10 20:23:30|31663.1|31613.1|31664.4|31614.4|31664.4|31614.4|31661|31611|15
1641846220000|2022-01-10 20:23:40|31664|31614|31662.6|31612.6|31665|31615|31662.3|31612.3|15
1641846230000|2022-01-10 20:23:50|31663.2|31613.2|31663.8|31613.8|31663.8|31613.8|31661.2|31611.2|8
1641846240000|2022-01-10 20:24:00|31663.1|31613.1|31659.8|31609.8|31663.7|31613.7|31659.2|31609.2|21
1641846250000|2022-01-10 20:24:10|31659|31609|31662.4|31612.4|31662.4|31612.4|31659|31609|9
1641846260000|2022-01-10 20:24:20|31662.5|31612.5|31660.9|31610.9|31662.9|31612.9|31660.1|31610.1|13
1641846270000|2022-01-10 20:24:30|31661.2|31611.2|31664.5|31614.5|31665.5|31615.5|31660.5|31610.5|16
1641846280000|2022-01-10 20:24:40|31664.2|31614.2|31664|31614|31665.8|31615.8|31663.7|31613.7|16
1641846290000|2022-01-10 20:24:50|31663.8|31613.8|31664|31614|31665.8|31615.8|31663.5|31613.5|18
1641846300000|2022-01-10 20:25:00|31664.5|31614.5|31664.5|31614.5|31666|31616|31662.4|31612.4|16
1641846310000|2022-01-10 20:25:10|31662.9|31612.9|31663.9|31613.9|31665.8|31615.8|31662.7|31612.7|14
1641846320000|2022-01-10 20:25:20|31663.4|31613.4|31661.5|31611.5|31665.9|31615.9|31660.6|31610.6|20
1641846330000|2022-01-10 20:25:30|31663.3|31613.3|31660.8|31610.8|31664.7|31614.7|31660.1|31610.1|19
1641846340000|2022-01-10 20:25:40|31661.5|31611.5|31660.6|31610.6|31663.3|31613.3|31660.2|31610.2|14
1641846350000|2022-01-10 20:25:50|31662.5|31612.5|31658.5|31608.5|31662.5|31612.5|31657.3|31607.3|15
1641846360000|2022-01-10 20:26:00|31658|31608|31658.6|31608.6|31658.9|31608.9|31657|31607|16
1641846370000|2022-01-10 20:26:10|31658.1|31608.1|31658.5|31608.5|31660.7|31610.7|31658|31608|17
1641846380000|2022-01-10 20:26:20|31658.8|31608.8|31657.6|31607.6|31658.8|31608.8|31656.8|31606.8|12
1641846390000|2022-01-10 20:26:30|31657.8|31607.8|31654.6|31604.6|31660.1|31610.1|31654|31604|21
1641846400000|2022-01-10 20:26:40|31654.5|31604.5|31656.7|31606.7|31659.5|31609.5|31654.5|31604.5|23
1641846410000|2022-01-10 20:26:50|31656.4|31606.4|31657.2|31607.2|31657.9|31607.9|31656.3|31606.3|11
1641846420000|2022-01-10 20:27:00|31657.6|31607.6|31658.3|31608.3|31659|31609|31657.1|31607.1|13
1641846430000|2022-01-10 20:27:10|31658.4|31608.4|31656.7|31606.7|31659.6|31609.6|31655.8|31605.8|14
1641846440000|2022-01-10 20:27:20|31656.3|31606.3|31656.4|31606.4|31657.8|31607.8|31656.3|31606.3|20
1641846450000|2022-01-10 20:27:30|31655.9|31605.9|31660.4|31610.4|31660.4|31610.4|31655.9|31605.9|16
1641846460000|2022-01-10 20:27:40|31660.1|31610.1|31660.8|31610.8|31660.9|31610.9|31659.2|31609.2|12
1641846470000|2022-01-10 20:27:50|31659.4|31609.4|31659.6|31609.6|31661|31611|31659.4|31609.4|9
1641846480000|2022-01-10 20:28:00|31659.8|31609.8|31661.5|31611.5|31662.6|31612.6|31659.8|31609.8|14
1641846490000|2022-01-10 20:28:10|31661.3|31611.3|31659.6|31609.6|31661.3|31611.3|31658.9|31608.9|16
1641846500000|2022-01-10 20:28:20|31661.8|31611.8|31660.8|31610.8|31661.8|31611.8|31660.3|31610.3|15
1641846510000|2022-01-10 20:28:30|31662.6|31612.6|31660.7|31610.7|31662.6|31612.6|31659.2|31609.2|16
1641846520000|2022-01-10 20:28:40|31660.8|31610.8|31659.6|31609.6|31660.8|31610.8|31659.5|31609.5|16
1641846530000|2022-01-10 20:28:50|31659.7|31609.7|31659.3|31609.3|31659.7|31609.7|31659|31609|14
1641846540000|2022-01-10 20:29:00|31659.7|31609.7|31657.2|31607.2|31660.4|31610.4|31655|31605|20
1641846550000|2022-01-10 20:29:10|31657.1|31607.1|31655.7|31605.7|31657.2|31607.2|31655.7|31605.7|15
1641846560000|2022-01-10 20:29:20|31656|31606|31655.8|31605.8|31656.5|31606.5|31655.8|31605.8|12
1641846570000|2022-01-10 20:29:30|31658.2|31608.2|31656|31606|31658.2|31608.2|31652.8|31602.8|18
1641846580000|2022-01-10 20:29:40|31654.5|31604.5|31655.4|31605.4|31655.8|31605.8|31654.5|31604.5|15
1641846590000|2022-01-10 20:29:50|31655.1|31605.1|31655|31605|31657.2|31607.2|31653.9|31603.9|11
1641846600000|2022-01-10 20:30:00|31654.9|31604.9|31658.2|31608.2|31659.9|31609.9|31654.9|31604.9|24
1641846610000|2022-01-10 20:30:10|31658.6|31608.6|31657.7|31607.7|31658.8|31608.8|31657.7|31607.7|14
1641846620000|2022-01-10 20:30:20|31657.5|31607.5|31659.1|31609.1|31659.5|31609.5|31657.5|31607.5|17
1641846630000|2022-01-10 20:30:30|31659.2|31609.2|31658.7|31608.7|31659.2|31624.2|31644.2|31606.4|19
1641846640000|2022-01-10 20:30:40|31658.9|31608.9|31658.5|31608.5|31659.1|31609.1|31657.2|31607.2|11
1641846650000|2022-01-10 20:30:50|31658.3|31608.3|31658|31608|31658.5|31608.5|31657.1|31607.1|19
1641846660000|2022-01-10 20:31:00|31659.2|31609.2|31657.2|31607.2|31659.2|31609.2|31657.1|31607.1|18
1641846670000|2022-01-10 20:31:10|31657.5|31607.5|31656.6|31606.6|31658.5|31608.5|31656.6|31606.6|9
1641846680000|2022-01-10 20:31:20|31656.4|31606.4|31656.1|31606.1|31656.4|31606.4|31654.9|31604.9|16
1641846690000|2022-01-10 20:31:30|31656|31606|31655.2|31605.2|31656.2|31606.2|31655.2|31605.2|12
1641846700000|2022-01-10 20:31:40|31654.3|31604.3|31655.4|31605.4|31655.4|31605.4|31652.2|31602.2|16
1641846710000|2022-01-10 20:31:50|31655.5|31605.5|31652.5|31602.5|31655.6|31605.6|31650.3|31600.3|27
1641846720000|2022-01-10 20:32:00|31653|31603|31653.3|31603.3|31657.1|31607.1|31652.7|31602.7|21
1641846730000|2022-01-10 20:32:10|31653.7|31603.7|31656.1|31606.1|31656.1|31606.1|31653|31603|8
1641846740000|2022-01-10 20:32:20|31655.7|31605.7|31655.7|31605.7|31659.2|31609.2|31653.5|31603.5|23
1641846750000|2022-01-10 20:32:30|31658.8|31608.8|31661|31611|31661|31611|31656|31606|20
1641846760000|2022-01-10 20:32:40|31660.9|31610.9|31660.7|31610.7|31661.6|31611.6|31660.6|31610.6|16
1641846770000|2022-01-10 20:32:50|31660.6|31610.6|31661.2|31611.2|31661.7|31611.7|31660.6|31610.6|12
1641846780000|2022-01-10 20:33:00|31661.6|31611.6|31660.2|31610.2|31662.2|31612.2|31658.5|31608.5|16
1641846790000|2022-01-10 20:33:10|31660.5|31610.5|31662|31612|31663.3|31613.3|31660.5|31610.5|28
1641846800000|2022-01-10 20:33:20|31661.8|31611.8|31662.2|31612.2|31662.2|31612.2|31659.1|31609.1|13
1641846810000|2022-01-10 20:33:30|31661.7|31611.7|31661.8|31611.8|31662.4|31612.4|31661.3|31611.3|19
1641846820000|2022-01-10 20:33:40|31662|31612|31661.8|31611.8|31662.2|31612.2|31661.2|31611.2|13
1641846830000|2022-01-10 20:33:50|31661.9|31611.9|31662.8|31612.8|31664.2|31614.2|31660.5|31610.5|15
1641846840000|2022-01-10 20:34:00|31662.4|31612.4|31660.7|31610.7|31662.4|31612.4|31659.8|31609.8|19
1641846850000|2022-01-10 20:34:10|31660.9|31610.9|31660.7|31610.7|31661.6|31611.6|31660|31610|19
1641846860000|2022-01-10 20:34:20|31660.3|31610.3|31660.5|31610.5|31660.5|31610.5|31660|31610|11
1641846870000|2022-01-10 20:34:30|31660.7|31610.7|31657.9|31607.9|31661.6|31611.6|31657.9|31607.9|22
1641846880000|2022-01-10 20:34:40|31657|31607|31658.8|31608.8|31660.6|31610.6|31657|31607|21
1641846890000|2022-01-10 20:34:50|31658.7|31608.7|31660.2|31610.2|31660.9|31610.9|31657.4|31607.4|20
1641846900000|2022-01-10 20:35:00|31660|31610|31642|31622|31660.9|31622.4|31641.5|31606.8|25
1641846910000|2022-01-10 20:35:10|31642.4|31622.4|31645|31625|31660.3|31625.6|31641.2|31606.3|21
1641846920000|2022-01-10 20:35:20|31660.2|31610.2|31659.3|31609.3|31661.1|31611.1|31659.3|31609.3|21
1641846930000|2022-01-10 20:35:30|31659.2|31609.2|31659.8|31609.8|31660.4|31610.4|31656.4|31606.4|27
1641846940000|2022-01-10 20:35:40|31659.9|31609.9|31653.4|31603.4|31659.9|31609.9|31650.3|31600.3|28
1641846950000|2022-01-10 20:35:50|31654.7|31604.7|31642.9|31592.9|31654.7|31604.7|31642.3|31592.3|29
1641846960000|2022-01-10 20:36:00|31642.1|31592.1|31641.5|31591.5|31644|31594|31641.5|31591.5|21
1641846970000|2022-01-10 20:36:10|31641.6|31591.6|31640|31590|31642.6|31592.6|31638.3|31588.3|19
1641846980000|2022-01-10 20:36:20|31640.2|31590.2|31644.7|31594.7|31646.6|31596.6|31640.2|31590.2|36
1641846990000|2022-01-10 20:36:30|31644.5|31594.5|31641.6|31591.6|31644.8|31594.8|31639.6|31589.6|19
1641847000000|2022-01-10 20:36:40|31642.2|31592.2|31643.4|31593.4|31643.4|31593.4|31640|31590|16
1641847010000|2022-01-10 20:36:50|31643.7|31593.7|31644.6|31594.6|31644.7|31594.7|31642.2|31592.2|26
1641847020000|2022-01-10 20:37:00|31644.9|31594.9|31644.9|31594.9|31645.5|31595.5|31642.1|31592.1|21
1641847030000|2022-01-10 20:37:10|31644.7|31594.7|31647.3|31597.3|31647.3|31597.3|31644.6|31594.6|12
1641847040000|2022-01-10 20:37:20|31646.8|31596.8|31644.7|31594.7|31647|31597|31643.6|31593.6|15
1641847050000|2022-01-10 20:37:30|31644.9|31594.9|31642.7|31592.7|31645.1|31595.1|31642.5|31592.5|16
1641847060000|2022-01-10 20:37:40|31642.9|31592.9|31642.9|31592.9|31642.9|31592.9|31641.3|31591.3|8
1641847070000|2022-01-10 20:37:50|31643.1|31593.1|31642.7|31592.7|31643.4|31593.4|31642|31592|16
1641847080000|2022-01-10 20:38:00|31642.4|31592.4|31640.9|31590.9|31644|31592.8|31639.5|31588.7|16
1641847090000|2022-01-10 20:38:10|31641.6|31591.6|31641.1|31591.1|31642.1|31592.1|31641|31591|10
1641847100000|2022-01-10 20:38:20|31640|31590|31641.6|31591.6|31642.2|31592.2|31640|31590|12
1641847110000|2022-01-10 20:38:30|31641.5|31591.5|31642.7|31592.7|31643.7|31593.7|31641.3|31591.3|16
1641847120000|2022-01-10 20:38:40|31642.8|31592.8|31642.7|31592.7|31643.8|31593.8|31641|31591|22
1641847130000|2022-01-10 20:38:50|31642.6|31592.6|31640.2|31590.2|31642.6|31592.6|31640|31590|20
1641847140000|2022-01-10 20:39:00|31640.8|31590.8|31642.8|31592.8|31644.2|31594.2|31640.8|31590.8|21
1641847150000|2022-01-10 20:39:10|31642.7|31592.7|31640.9|31590.9|31645.9|31595.9|31640|31590|23
1641847160000|2022-01-10 20:39:20|31640.8|31590.8|31642.8|31592.8|31644.1|31594.1|31640.4|31590.4|12
1641847170000|2022-01-10 20:39:30|31642.7|31592.7|31640.9|31590.9|31643|31593|31640.8|31590.8|22
1641847180000|2022-01-10 20:39:40|31642.9|31592.9|31642.4|31592.4|31643.4|31593.4|31641|31591|18
1641847190000|2022-01-10 20:39:50|31642.3|31592.3|31643.8|31593.8|31643.8|31593.8|31642.1|31592.1|16
1641847200000|2022-01-10 20:40:00|31643.6|31593.6|31639.8|31589.8|31643.8|31593.8|31639.8|31589.8|19
1641847210000|2022-01-10 20:40:10|31638.5|31588.5|31643.8|31593.8|31644.6|31594.6|31638.5|31588.5|25
1641847220000|2022-01-10 20:40:20|31644|31594|31643.1|31593|31644.2|31594.2|31641.5|31591.5|17
1641847230000|2022-01-10 20:40:30|31643.3|31593.3|31642.3|31592.3|31646|31596|31642.2|31592.2|19
1641847240000|2022-01-10 20:40:40|31644.1|31594.1|31641.5|31591.5|31645.1|31595.1|31641.5|31591.5|14
1641847250000|2022-01-10 20:40:50|31641.4|31591.4|31641|31591|31644.9|31594.9|31641|31591|11
1641847260000|2022-01-10 20:41:00|31642.6|31592.2|31640.7|31590.7|31645|31595|31640|31590|24
1641847270000|2022-01-10 20:41:10|31639.2|31589.2|31641.8|31591.8|31642.7|31592.7|31639.2|31589.2|26
1641847280000|2022-01-10 20:41:20|31641.9|31591.9|31636.1|31586.1|31642.8|31592.8|31636.1|31586.1|20
1641847290000|2022-01-10 20:41:30|31636.4|31586.4|31636.1|31586.1|31637.9|31601.4|31621.4|31584.5|25
1641847300000|2022-01-10 20:41:40|31634.6|31584.6|31636|31586|31637.4|31587.4|31634.6|31584.6|27
1641847310000|2022-01-10 20:41:50|31635.7|31585.7|31635.5|31585.5|31636.4|31586.4|31635|31585|17
1641847320000|2022-01-10 20:42:00|31635.6|31585.6|31633.9|31583.9|31635.6|31585.6|31633.9|31583.9|12
1641847330000|2022-01-10 20:42:10|31620.3|31600.3|31635.3|31585.3|31636.6|31600.3|31620.3|31584.7|30
1641847340000|2022-01-10 20:42:20|31635|31585|31635.3|31585.3|31636|31586|31634.2|31584.2|28
1641847350000|2022-01-10 20:42:30|31634.9|31584.9|31634.1|31584.1|31635.3|31585.3|31634.1|31584.1|21
1641847360000|2022-01-10 20:42:40|31634.6|31584.6|31634|31584|31634.8|31584.8|31633.6|31583.6|15
1641847370000|2022-01-10 20:42:50|31634.2|31584.2|31633.7|31583.7|31634.3|31584.3|31633.4|31583.4|16
1641847380000|2022-01-10 20:43:00|31634|31584|31635.1|31585.1|31635.1|31600.3|31619.7|31583.7|24
1641847390000|2022-01-10 20:43:10|31634.7|31584.7|31635.7|31585.7|31635.7|31599.5|31618.7|31583.8|25
1641847400000|2022-01-10 20:43:20|31635.8|31585.8|31635.6|31585.6|31636.1|31586.1|31635.1|31585.1|17
1641847410000|2022-01-10 20:43:30|31635.8|31585.8|31634.5|31584.5|31636.1|31586.1|31634.5|31584.5|20
1641847420000|2022-01-10 20:43:40|31635.1|31585.1|31634.5|31584.5|31635.1|31600.1|31615.4|31583.8|25
1641847430000|2022-01-10 20:43:50|31634.6|31584.6|31635.5|31585.5|31635.5|31600.5|31619.6|31584.1|18
1641847440000|2022-01-10 20:44:00|31635.3|31585.3|31621.3|31601.3|31635.4|31601.5|31620.7|31584.7|12
1641847450000|2022-01-10 20:44:10|31621|31601|31636.8|31586.8|31636.8|31601|31620.8|31583.4|23
1641847460000|2022-01-10 20:44:20|31637.2|31587.2|31635.5|31585.5|31637.2|31587.2|31634.4|31584.4|23
1641847470000|2022-01-10 20:44:30|31635.2|31585.2|31636.2|31586.2|31636.2|31586.2|31634.9|31584.9|16
1641847480000|2022-01-10 20:44:40|31636.4|31586.4|31636.6|31586.6|31637|31587|31635.6|31585.6|16
1641847490000|2022-01-10 20:44:50|31636.7|31586.7|31637.1|31587.1|31637.3|31587.3|31636.3|31586.3|13
1641847500000|2022-01-10 20:45:00|31637.2|31587.2|31636.7|31586.7|31637.2|31587.2|31636.4|31586.4|15
1641847510000|2022-01-10 20:45:10|31636.3|31586.3|31635.9|31585.9|31636.7|31586.7|31635.9|31585.9|17
1641847520000|2022-01-10 20:45:20|31636.5|31586.5|31636.7|31586.7|31636.8|31586.8|31635.8|31585.8|19
1641847530000|2022-01-10 20:45:30|31636.6|31586.6|31635.5|31585.5|31636.6|31586.6|31635.2|31585.2|12
1641847540000|2022-01-10 20:45:40|31635.1|31585.1|31638.4|31588.4|31639.3|31589.3|31634.7|31584.7|21
1641847550000|2022-01-10 20:45:50|31638.1|31588.1|31636.2|31586.2|31638.3|31588.3|31636|31586|13
1641847560000|2022-01-10 20:46:00|31636.1|31586.1|31639.2|31589.2|31641.6|31589.7|31635.8|31585.8|26
1641847570000|2022-01-10 20:46:10|31640|31590|31640|31590|31640.5|31590.4|31638.8|31588.8|17
1641847580000|2022-01-10 20:46:20|31640.5|31590.5|31638.5|31588.5|31641.3|31591.3|31638.2|31588.2|11
1641847590000|2022-01-10 20:46:30|31640.4|31590.4|31638.5|31588.5|31640.4|31590.4|31637.9|31587.9|23
1641847600000|2022-01-10 20:46:40|31638.3|31588.3|31638.8|31588.8|31639.9|31589.9|31638.1|31588.1|21
1641847610000|2022-01-10 20:46:50|31638.3|31588.3|31638.5|31588.5|31639.3|31589.3|31638.3|31588.3|9
1641847620000|2022-01-10 20:47:00|31639.3|31589.3|31638.5|31588.5|31639.4|31589.4|31637.9|31587.9|12
1641847630000|2022-01-10 20:47:10|31638.9|31588.9|31638.6|31588.6|31638.9|31588.9|31638|31588|7
1641847640000|2022-01-10 20:47:20|31638.3|31588.3|31639.2|31589.2|31642.1|31592.1|31637.6|31587.6|23
1641847650000|2022-01-10 20:47:30|31640.8|31590.8|31638.7|31588.7|31640.8|31590.8|31638.7|31588.7|15
1641847660000|2022-01-10 20:47:40|31638.9|31588.9|31637.7|31587.7|31640.4|31590.4|31637.7|31587.7|21
1641847670000|2022-01-10 20:47:50|31636.9|31586.9|31637.9|31587.9|31638.7|31588.7|31636.9|31586.9|16
1641847680000|2022-01-10 20:48:00|31638|31588|31641.5|31591.5|31643.2|31593.2|31638|31588|29
1641847690000|2022-01-10 20:48:10|31641.2|31591.2|31641.4|31591.4|31642.2|31592.2|31640|31590|19
1641847700000|2022-01-10 20:48:20|31640.8|31590.8|31641.1|31591.1|31642.1|31592.1|31640.6|31590.6|25
1641847710000|2022-01-10 20:48:30|31641|31591|31641.4|31591.4|31641.4|31591.4|31640.3|31590.3|16
1641847720000|2022-01-10 20:48:40|31641.1|31591.1|31639.9|31589.9|31641.1|31591.1|31639.9|31589.9|17
1641847730000|2022-01-10 20:48:50|31640.3|31590.3|31639.2|31589.2|31642.2|31605.1|31625.1|31587.8|23
1641847740000|2022-01-10 20:49:00|31639|31589|31635|31585|31671.4|31592.2|31635|31572.1|28
1641847750000|2022-01-10 20:49:10|31641.4|31591.4|31703.2|31609.1|31705.7|31609.1|31638.7|31584.2|38
1641847760000|2022-01-10 20:49:20|31700.1|31599.5|31695.6|31604.3|31704.8|31610.6|31684.2|31592.9|36
1641847770000|2022-01-10 20:49:30|31697.4|31596.5|31692.7|31594.9|31701.7|31602.8|31687.4|31590.5|25
1641847780000|2022-01-10 20:49:40|31692.4|31595.2|31696.7|31595.8|31698.8|31598.9|31683.7|31590.4|23
1641847790000|2022-01-10 20:49:50|31694.3|31598.3|31683.5|31600.7|31697.1|31607.4|31680.1|31588.8|24
1641847800000|2022-01-10 20:50:00|31700.9|31593.9|31693.9|31590.1|31700.9|31609|31657|31587.6|29
1641847810000|2022-01-10 20:50:10|31693.5|31588.2|31694.3|31613.2|31694.3|31626|31674.8|31588.2|19
1641847820000|2022-01-10 20:50:20|31695.7|31618.3|31694.6|31617.3|31699.9|31620.6|31693.8|31613.7|13
1641847830000|2022-01-10 20:50:30|31692.1|31619.8|31673.5|31606.5|31700.5|31619.8|31664.3|31601|23
1641847840000|2022-01-10 20:50:40|31668.8|31601.5|31674.4|31598.8|31693.7|31616|31665.2|31589.6|28
1641847850000|2022-01-10 20:50:50|31669.8|31601|31672.3|31613|31695|31613.7|31662|31584|22
1641847860000|2022-01-10 20:51:00|31673.3|31594.8|31690.4|31589.6|31697.8|31606.5|31666.4|31589.6|20
1641847870000|2022-01-10 20:51:10|31679.8|31598|31668.1|31601.2|31691.6|31605|31666.9|31589.7|11
1641847880000|2022-01-10 20:51:20|31659.8|31608|31698.1|31591.1|31699.8|31608|31659.8|31584.3|27
1641847890000|2022-01-10 20:51:30|31694.3|31592.7|31693.1|31591.1|31702.2|31598.4|31686.1|31587.6|24
1641847900000|2022-01-10 20:51:40|31676.9|31603.6|31685.4|31593.2|31690.8|31605.7|31661.9|31591.1|33
1641847910000|2022-01-10 20:51:50|31689.7|31588.7|31689.5|31589.6|31692.3|31606.1|31672|31586.3|31
1641847920000|2022-01-10 20:52:00|31695.8|31588.8|31695.4|31595.1|31698.3|31605.7|31677.4|31586.9|27
1641847930000|2022-01-10 20:52:10|31688.8|31599.8|31685.6|31602.7|31694.4|31603.7|31684.3|31595.7|17
1641847940000|2022-01-10 20:52:20|31686.6|31602.2|31686.4|31611.9|31699.8|31618.2|31684.4|31592.8|22
1641847950000|2022-01-10 20:52:30|31688.4|31613|31697.3|31605.9|31707.7|31617.8|31683.3|31596|31
1641847960000|2022-01-10 20:52:40|31695.2|31607.1|31702.6|31595.6|31715.4|31612.2|31687.6|31594.8|24
1641847970000|2022-01-10 20:52:50|31707.5|31600.5|31692.6|31621|31709.5|31622.2|31690.9|31596.8|22
1641847980000|2022-01-10 20:53:00|31691.9|31616.5|31693.1|31623|31720.8|31632.7|31689.1|31597.4|20
1641847990000|2022-01-10 20:53:10|31701.4|31624.9|31699.4|31604.8|31702.9|31629.8|31685.8|31604.8|17
1641848000000|2022-01-10 20:53:20|31694.9|31608.9|31692.7|31607.6|31704.5|31624.9|31688.3|31605.4|17
1641848010000|2022-01-10 20:53:30|31691.9|31615.5|31699.4|31601.6|31703.7|31615.8|31686.1|31594.1|36
1641848020000|2022-01-10 20:53:40|31700|31603.5|31690.2|31605.5|31706.8|31610|31687.9|31598.9|22
1641848030000|2022-01-10 20:53:50|31696.3|31596.6|31700.3|31600.7|31705.3|31619|31689.9|31596.6|34
1641848040000|2022-01-10 20:54:00|31705.2|31598.2|31706.2|31599.2|31711.4|31605.9|31699.1|31595.6|35
1641848050000|2022-01-10 20:54:10|31707.4|31600.4|31713.9|31606.9|31713.9|31608.5|31699.1|31598.8|12
1641848060000|2022-01-10 20:54:20|31706.4|31599.4|31714.7|31607.7|31714.7|31607.7|31704.3|31597.3|11
1641848070000|2022-01-10 20:54:30|31713.5|31606.5|31709.1|31602.1|31719.3|31612.3|31706.9|31599.9|12
1641848080000|2022-01-10 20:54:40|31707.8|31600.8|31702.4|31595.4|31708.6|31601.6|31673.1|31593.3|17
1641848090000|2022-01-10 20:54:50|31701.8|31594.8|31711.8|31604.8|31712|31605|31697.7|31594.8|20
1641848100000|2022-01-10 20:55:00|31712|31605|31708.5|31605.8|31712|31615|31695.3|31602.2|21
1641848110000|2022-01-10 20:55:10|31708.8|31606|31708.6|31604|31710|31607.6|31699.1|31602.4|14
1641848120000|2022-01-10 20:55:20|31711.5|31604.5|31707.9|31600.9|31719.1|31612.1|31701.8|31600.9|13
1641848130000|2022-01-10 20:55:30|31705.7|31598.7|31709.3|31602.3|31711|31604|31705.6|31598.6|20
1641848140000|2022-01-10 20:55:40|31708.6|31601.6|31708|31601|31708.6|31622.4|31688.2|31597.7|14
1641848150000|2022-01-10 20:55:50|31695.7|31608.7|31700.1|31613.5|31702.7|31617.6|31687.9|31597.6|17
1641848160000|2022-01-10 20:56:00|31696.3|31615.4|31700.8|31593.8|31705.9|31618.8|31681.4|31593.8|23
1641848170000|2022-01-10 20:56:10|31701.4|31594.4|31693.6|31598.2|31704.2|31598.2|31693.5|31594.1|13
1641848180000|2022-01-10 20:56:20|31693.7|31598.6|31697.3|31598.5|31702.8|31602.9|31693.6|31593.8|9
1641848190000|2022-01-10 20:56:30|31696.6|31597.4|31691.5|31592|31696.6|31597.4|31691.5|31592|3
1641848200000|2022-01-10 20:56:40|31673|31613.9|31680.1|31608.1|31696|31613.9|31673|31602.3|16
1641848210000|2022-01-10 20:56:50|31679.1|31611.2|31688.1|31610|31698|31612.1|31672.5|31602.7|15
1641848220000|2022-01-10 20:57:00|31699.5|31601.8|31684.8|31610.8|31699.5|31617.6|31676|31598|19
1641848230000|2022-01-10 20:57:10|31684.6|31613.7|31694.9|31610.2|31694.9|31617.7|31675.9|31609.7|13
1641848240000|2022-01-10 20:57:20|31694|31607.3|31693.4|31607.6|31698.1|31610.4|31691|31607.3|10
1641848250000|2022-01-10 20:57:30|31706.1|31599.1|31697.4|31590.4|31706.1|31625.5|31684.9|31590|18
1641848260000|2022-01-10 20:57:40|31697.6|31590.6|31698.5|31591.5|31702.1|31595.1|31697.6|31590.6|13
1641848270000|2022-01-10 20:57:50|31674.6|31619.6|31669.7|31616.7|31694.8|31619.6|31668.9|31603.8|15
1641848280000|2022-01-10 20:58:00|31672.5|31614.4|31675.2|31613|31677|31616.9|31670.9|31610.2|13
1641848290000|2022-01-10 20:58:10|31676.2|31610.3|31684.6|31598.6|31698.5|31611.1|31669.9|31594.8|14
1641848300000|2022-01-10 20:58:20|31685.1|31598.9|31703|31596|31704.3|31619.1|31672.6|31595|17
1641848310000|2022-01-10 20:58:30|31699.9|31592.9|31688.3|31619.1|31708.1|31619.1|31688.3|31592.9|15
1641848320000|2022-01-10 20:58:40|31688.8|31619.8|31696.3|31591.8|31714.2|31628.6|31680.3|31591.8|33
1641848330000|2022-01-10 20:58:50|31694.7|31597.1|31693.8|31586.8|31703.3|31608.7|31692.1|31586.8|31
1641848340000|2022-01-10 20:59:00|31693.9|31586.9|31690.4|31597.6|31701.4|31601.3|31690.3|31586.9|35
1641848350000|2022-01-10 20:59:10|31691.2|31596.7|31689.8|31596.7|31699.2|31610|31671.5|31588.7|33
1641848360000|2022-01-10 20:59:20|31690.2|31597.4|31698|31595.6|31701.9|31603.5|31685.4|31586.5|36
1641848370000|2022-01-10 20:59:30|31698.3|31591.3|31704.2|31599.3|31705.9|31608.3|31694.6|31591.2|34
1641848380000|2022-01-10 20:59:40|31702.3|31599.7|31699.4|31598.6|31704.6|31602.8|31696.8|31594.5|26
1641848390000|2022-01-10 20:59:50|31696.8|31601.2|31703.1|31601.6|31703.3|31613|31691.8|31593.7|31
1641848400000|2022-01-10 21:00:00|31705.3|31598.3|31701.6|31596.2|31705.3|31606.2|31687.3|31590.1|33
1641848410000|2022-01-10 21:00:10|31696.7|31600.7|31707|31600|31707|31605.5|31684.7|31595.9|19
1641848420000|2022-01-10 21:00:20|31704|31597|31690.1|31612|31711.4|31622.3|31672.3|31593.6|22
1641848430000|2022-01-10 21:00:30|31688.5|31609.2|31683.6|31613.5|31700.6|31614.5|31682.4|31599.1|26
1641848440000|2022-01-10 21:00:40|31690.7|31606|31685.5|31604.9|31702.1|31606.8|31682.3|31592.6|33
1641848450000|2022-01-10 21:00:50|31684.9|31605.9|31691.6|31610.6|31694.4|31621.1|31679.8|31595.7|27
1641848460000|2022-01-10 21:01:00|31685.7|31615.9|31694.8|31603.7|31709.2|31622.7|31667.9|31598.7|29
1641848470000|2022-01-10 21:01:10|31695.9|31604|31704.7|31597.7|31707.5|31604.4|31693.1|31595.5|12
1641848480000|2022-01-10 21:01:20|31705.5|31598.5|31700.5|31600.6|31705.9|31609.2|31693.5|31596.1|13
1641848490000|2022-01-10 21:01:30|31703.9|31599.2|31701.8|31594.8|31705.6|31599.2|31694.8|31594.8|12
1641848500000|2022-01-10 21:01:40|31703.1|31596.1|31702.3|31595.3|31705|31598|31696.6|31593.2|35
1641848510000|2022-01-10 21:01:50|31701.7|31594.7|31697.5|31625.8|31705.3|31626.5|31694.2|31592.5|18
1641848520000|2022-01-10 21:02:00|31688.9|31624.5|31686.4|31623|31703.9|31625|31686.4|31603.2|22
1641848530000|2022-01-10 21:02:10|31696.4||31704||31704||31694.1||14
1641848540000|2022-01-10 21:02:20|31698.3|31621.9|31697.9|31608|31704.1|31621.9|31695.2|31595.8|13
1641848550000|2022-01-10 21:02:30|31691.8|31596|31685.3|31589.8|31703.2|31601.6|31677|31589.3|24
1641848560000|2022-01-10 21:02:40|31682.2|31590.2|31683.7|31582|31698.3|31618.1|31680.4|31582|27
1641848570000|2022-01-10 21:02:50|31683.6|31619.7|31687|31622|31693.3|31623.9|31671.6|31619.7|13
1641848580000|2022-01-10 21:03:00|31686.9|31626.7|31698.4|31626.7|31703.6|31626.7|31686.9|31626.7|5
1641848590000|2022-01-10 21:03:10|31696.2|31621|31693.2|31621|31703.5|31621|31692.5|31621|11
1641848600000|2022-01-10 21:03:20|31693.6||31687.8||31693.6||31687.8||3
1641848610000|2022-01-10 21:03:30|31688.6|31620.7|31666.6|31616.6|31690.4|31622.2|31666.6|31616.4|21
1641848620000|2022-01-10 21:03:40|31668.2|31618.2|31702.6|31611|31717.5|31626.6|31668.2|31601.5|37
1641848630000|2022-01-10 21:03:50|31701.8|31606.6|31673.9|31620.9|31706.2|31620.9|31673.9|31599.2|39
1641848640000|2022-01-10 21:04:00|31675.9|31615.1|31676.2|31616.9|31685.5|31618.1|31672.2|31608.3|30
1641848650000|2022-01-10 21:04:10|31675.9|31616.8|31676.2|31613.5|31681.1|31619.4|31668.7|31612.5|17
1641848660000|2022-01-10 21:04:20|31677.3|31614.5|31675.9|31614|31678.1|31616.6|31667.5|31610.7|25
1641848670000|2022-01-10 21:04:30|31671.8|31616.2|31676.8|31612.2|31681|31617.5|31665.9|31610.3|17
1641848680000|2022-01-10 21:04:40|31681.8|31614.7|31669.6|31619.6|31681.8|31620.1|31667.2|31614|12
1641848690000|2022-01-10 21:04:50|31669.8|31619.8|31669.7|31619.7|31669.8|31619.8|31669.4|31619.4|9
1641848700000|2022-01-10 21:05:00|31669.8|31619.8|31670.2|31620.2|31670.2|31620.2|31669.7|31619.7|11
1641848710000|2022-01-10 21:05:10|31669.9|31619.9|31669.9|31619.9|31670.2|31620.2|31669.9|31619.9|9
1641848720000|2022-01-10 21:05:20|31670.2|31620.2|31670.5|31620.5|31670.5|31620.5|31669.9|31619.9|9
1641848730000|2022-01-10 21:05:30|31654.9|31634.9|31669.9|31619.9|31670.3|31636.7|31654.8|31619.5|15
1641848740000|2022-01-10 21:05:40|31669.7|31619.7|31670.9|31620.9|31670.9|31620.9|31669.6|31619.6|8
1641848750000|2022-01-10 21:05:50|31670.5|31620.5|31670.3|31620.3|31671|31621|31670.1|31620.1|14
1641848760000|2022-01-10 21:06:00|31670.6|31620.6|31671|31621|31675.3|31625.3|31670.5|31620.5|18
1641848770000|2022-01-10 21:06:10|31670.9|31620.9|31666.9|31616.9|31671.1|31621.1|31666.9|31616.9|13
1641848780000|2022-01-10 21:06:20|31665.8|31615.8|31662|31612|31671.9|31618.8|31655.1|31605.1|20
1641848790000|2022-01-10 21:06:30|31663.8|31613.8|31663.5|31613.5|31664|31614|31661.5|31611.5|17
1641848800000|2022-01-10 21:06:40|31662.2|31612.2|31661.9|31611.9|31664.8|31614.8|31661.8|31611.8|13
1641848810000|2022-01-10 21:06:50|31662.9|31612.9|31662.4|31612.4|31663|31613|31661.9|31611.9|13
1641848820000|2022-01-10 21:07:00|31662.1|31612.1|31661.9|31611.9|31663.7|31613.7|31661.7|31611.7|13
1641848830000|2022-01-10 21:07:10|31661.7|31611.7|31657.6|31607.6|31661.7|31611.7|31657.6|31607.6|12
1641848840000|2022-01-10 21:07:20|31660.2|31610.2|31674.5|31608.8|31688.8|31627.2|31646|31606|20
1641848850000|2022-01-10 21:07:30|31685.5|31609|31701|31594|31709.2|31609.3|31676.5|31591.6|35
1641848860000|2022-01-10 21:07:40|31698|31594.9|31668|31618|31704.5|31618|31665.8|31591.4|24
1641848870000|2022-01-10 21:07:50|31667.1|31617.1|31667.8|31611.2|31678.8|31617.4|31663.4|31608.6|12
1641848880000|2022-01-10 21:08:00|31670|31609.9|31678.9|31609.1|31678.9|31609.9|31670|31609.1|4
1641848890000|2022-01-10 21:08:10|31674.5|31609|31681.3|31605.1|31683.8|31614.8|31663.3|31604.5|14
1641848900000|2022-01-10 21:08:20|31675|31606.1|31656.2|31606.2|31688.5|31610.9|31656.1|31597.1|16
1641848910000|2022-01-10 21:08:30|31645.7|31625.7|31702.6|31600.3|31715.2|31625.7|31645.7|31594.6|19
1641848920000|2022-01-10 21:08:40|31710.3|31603.3|31687.4|31611.4|31710.3|31611.4|31687.4|31594.1|17
1641848930000|2022-01-10 21:08:50|31688.2|31610.1|31688.7|31610.8|31695.6|31619.8|31659.2|31607.2|22
1641848940000|2022-01-10 21:09:00|31678.2|31601.9|31676.7|31607.7|31697.7|31613|31660.7|31598.3|31
1641848950000|2022-01-10 21:09:10|31678|31605|31682.9|31597.9|31699.8|31608|31663.6|31590.9|28
1641848960000|2022-01-10 21:09:20|31687.9|31600.7|31672.6|31601|31693.5|31602.3|31667|31594.3|23
1641848970000|2022-01-10 21:09:30|31698.2|31603.2|31700.4|31593.4|31702.8|31603.2|31695|31591.2|23
1641848980000|2022-01-10 21:09:40|31697.9|31590.9|31672.9|31605.1|31697.9|31606.5|31665.5|31590.1|20
1641848990000|2022-01-10 21:09:50|31672.8|31605|31663.1|31612.4|31688.5|31613.2|31663.1|31598.3|27
1641849000000|2022-01-10 21:10:00|31669.1|31606.9|31690.8|31607|31704.3|31614.6|31664.6|31593|37
1641849010000|2022-01-10 21:10:10|31680.1|31610.4|31684.8|31607.4|31691.8|31610.4|31672.6|31596.5|33
1641849020000|2022-01-10 21:10:20|31682.6|31607.5|31664.1|31609.5|31688.2|31619.6|31661.6|31601.4|28
1641849030000|2022-01-10 21:10:30|31663.2|31609.9|31661.7|31611.7|31668.6|31612.7|31661.1|31608.6|22
1641849040000|2022-01-10 21:10:40|31660.4|31610.4|31669.2|31607.4|31669.2|31612.7|31657.8|31607.3|14
1641849050000|2022-01-10 21:10:50|31668.2|31608.5|31664.5|31613.4|31668.2|31613.9|31664.5|31608.5|9
1641849060000|2022-01-10 21:11:00|31667.9|31610.9|31664.1|31614.1|31669|31619|31658.9|31608.9|12
1641849070000|2022-01-10 21:11:10|31664.7|31614.7|31663.8|31613.8|31665.2|31615.2|31660.2|31610.2|15
1641849080000|2022-01-10 21:11:20|31664|31614|31666|31616|31666|31616|31662.6|31612.6|10
1641849090000|2022-01-10 21:11:30|31664.8|31614.8|31649.8|31629.8|31665.3|31631|31649.6|31614.2|12
1641849100000|2022-01-10 21:11:40|31663.4|31613.4|31662.1|31612.1|31664.6|31614.6|31661.7|31611.7|15
1641849110000|2022-01-10 21:11:50|31661.4|31611.4|31660.7|31610.7|31661.6|31611.6|31660|31610|10
1641849120000|2022-01-10 21:12:00|31667.7|31614.8|31648.8|31628.8|31667.7|31629.5|31648.8|31612.9|14
1641849130000|2022-01-10 21:12:10|31649.3|31629.3|31660.5|31610.5|31660.8|31629.6|31649|31609.7|9
1641849140000|2022-01-10 21:12:20|31660.7|31610.7|31661.5|31611.5|31665.6|31615.6|31659.9|31609.9|16
1641849150000|2022-01-10 21:12:30|31664.4|31612.4|31675.9|31609.7|31691.9|31619.1|31659.4|31606.8|35
1641849160000|2022-01-10 21:12:40|31671.4|31612.2|31697.5|31606.1|31698.2|31617.5|31666.3|31598.7|37
1641849170000|2022-01-10 21:12:50|31670.9|31616.6|31700.9|31594.1|31713.7|31616.6|31670.9|31594.1|30
1641849180000|2022-01-10 21:13:00|31698.6|31594.8|31690.1|31606.3|31706.5|31614.9|31679.5|31594.8|31
1641849190000|2022-01-10 21:13:10|31687.4|31606.9|31683|31609|31692.1|31614.4|31676.7|31605.1|15
1641849200000|2022-01-10 21:13:20|31680.6|31610.9|31681.5|31610.3|31687.5|31611.5|31679.3|31606.1|21
1641849210000|2022-01-10 21:13:30|31681.3|31609.8|31686.5|31609.6|31690.3|31616.4|31672.8|31605.6|21
1641849220000|2022-01-10 21:13:40|31678.1|31612.4|31684.3|31617.6|31684.3|31624.8|31670|31612.4|12
1641849230000|2022-01-10 21:13:50|31684.5|31620|31685.5|31618.4|31691.2|31624.1|31673.3|31612.3|16
1641849240000|2022-01-10 21:14:00|31686.7|31610.9|31688.7|31614.1|31702.1|31623.2|31673.1|31610.9|11
1641849250000|2022-01-10 21:14:10|31694|31614|31680.7|31621|31694|31622.6|31680.7|31614|6
1641849260000|2022-01-10 21:14:20|31689.2|31619.3|31684.2|31617.5|31689.2|31625.3|31678.7|31617.5|19
1641849270000|2022-01-10 21:14:30|31677.2|31617.7|31675.9|31621.7|31687.6|31625.5|31675.7|31612.7|21
1641849280000|2022-01-10 21:14:40|31676.6|31620.7|31680.3|31617.8|31691|31625.3|31676.6|31612|19
1641849290000|2022-01-10 21:14:50|31684|31618.9|31684.9|31616.8|31687.1|31622.3|31677.9|31616.8|11
1641849300000|2022-01-10 21:15:00|31681.5|31620.7|31681.2|31617.7|31690.4|31627.3|31677|31616.7|21
1641849310000|2022-01-10 21:15:10|31688.3|31617.8|31685.1|31618.4|31689.2|31623.1|31677|31615.3|14
1641849320000|2022-01-10 21:15:20|31682.5|31618.1|31703.6|31615.9|31704.7|31626.8|31671.1|31603|25
1641849330000|2022-01-10 21:15:30|31690.7|31616.9|31673.7|31623.7|31699.9|31628.9|31665.3|31607.6|25
1641849340000|2022-01-10 21:15:40|31673.2|31623.2|31680.6|31625.8|31690.9|31627.2|31673.2|31611|24
1641849350000|2022-01-10 21:15:50|31682.4|31625.7|31687.4|31624.3|31692.4|31627.1|31672.7|31615.8|24
1641849360000|2022-01-10 21:16:00|31684.4|31623.3|31683.8|31626|31693.1|31626.4|31682.3|31622.5|11
1641849370000|2022-01-10 21:16:10|31684.2|31620.5|31682.9|31621.6|31685.5|31626.5|31676|31620|14
1641849380000|2022-01-10 21:16:20|31677.3|31623.6|31690.3|31621.2|31691.3|31629.9|31672.4|31619.2|23
1641849390000|2022-01-10 21:16:30|31690.5|31622.9|31694.8|31621.7|31701.8|31628.8|31684.9|31617.5|28
1641849400000|2022-01-10 21:16:40|31694.9|31624.5|31689.2|31617.4|31694.9|31625.3|31688.1|31616|10
1641849410000|2022-01-10 21:16:50|31688.1|31626.4|31684.3|31628.4|31688.1|31629.5|31681.1|31625.6|6
1641849420000|2022-01-10 21:17:00|31679.1|31626.4|31687.9|31628.8|31711|31630.4|31676.6|31613|12
1641849430000|2022-01-10 21:17:10|31695.9|31621.9|31693.3|31625.1|31695.9|31626.2|31687.3|31621.9|4
1641849440000|2022-01-10 21:17:20|31694.1|31618.8|31697.4|31618.8|31697.6|31621.2|31691.2|31618.4|9
1641849450000|2022-01-10 21:17:30|31692.7|31619.7|31680.6|31628.5|31698.4|31629.2|31679.2|31617.8|12
1641849460000|2022-01-10 21:17:40|31678.6|31628.6|31681.3|31622|31686.9|31628.6|31678.6|31619.6|10
1641849470000|2022-01-10 21:17:50|31682.4|31620.5|31674.8|31621.4|31691|31637.2|31657.2|31617.9|23
1641849480000|2022-01-10 21:18:00|31673.3|31623.3|31675.5|31622.5|31686.7|31624.4|31670.5|31604.3|19
1641849490000|2022-01-10 21:18:10|31673.5|31623.5|31666.1|31616.1|31682|31631.5|31651.1|31608.2|18
1641849500000|2022-01-10 21:18:20|31669.4|31619.4|31680|31630|31691|31632.7|31668.4|31618.4|22
1641849510000|2022-01-10 21:18:30|31695.6|31625.5|31700.8|31623.5|31713.4|31632.7|31678.5|31606.4|34
1641849520000|2022-01-10 21:18:40|31688.5|31630|31692.4|31615.6|31715.4|31639|31658.4|31611.9|37
1641849530000|2022-01-10 21:18:50|31698.4|31623.9|31698.3|31614.8|31703.7|31627.5|31667.5|31612.3|38
1641849540000|2022-01-10 21:19:00|31690.4|31619.9|31680.7|31618.6|31710.5|31625.6|31679.4|31609.8|29
1641849550000|2022-01-10 21:19:10|31727.4|31620.4|31697.6|31619.4|31727.4|31625|31678.9|31601.4|31
1641849560000|2022-01-10 21:19:20|31701|31609.9|31687.6|31613.8|31728.5|31625.4|31673.9|31598.5|35
1641849570000|2022-01-10 21:19:30|31699.1|31607.1|31691.1|31613.7|31713.7|31620.8|31678.4|31597|34
1641849580000|2022-01-10 21:19:40|31690.3|31604.7|31712.3|31605.3|31713.7|31622|31673.5|31600|33
1641849590000|2022-01-10 21:19:50|31706.1|31599.1|31699.9|31594.7|31715.3|31610|31682.6|31594.7|28
1641849600000|2022-01-10 21:20:00|31703.3|31597.7|31687.6|31609.7|31703.3|31614.4|31675.3|31597.7|24
1641849610000|2022-01-10 21:20:10|31685|31611.8|31669.3|31618|31685|31618.3|31668.3|31611.5|15
1641849620000|2022-01-10 21:20:20|31669.4|31618.3|31670|31616.7|31688.7|31618.4|31667.4|31608.5|17
1641849630000|2022-01-10 21:20:30|31667|31617|31670.3|31614.9|31698.6|31623.4|31666.7|31612.6|23
1641849640000|2022-01-10 21:20:40|31673.8|31612.6|31682.2|31617.7|31682.2|31617.7|31669.2|31612.6|13
1641849650000|2022-01-10 21:20:50|31678.8|31617.8|31678.9|31616.8|31679.5|31626.8|31670.9|31616.8|13
1641849660000|2022-01-10 21:21:00|31678.6|31616.5|31666.7|31616.7|31695|31630.5|31666.7|31610.4|16
1641849670000|2022-01-10 21:21:10|31652.4|31632.4|31668.1|31618.1|31678.2|31632.4|31652.4|31618.1|7
1641849680000|2022-01-10 21:21:20|31668|31618|31673|31623|31673.6|31623.6|31668|31618|6
1641849690000|2022-01-10 21:21:30|31675.8|31624.9|31679.6|31623.6|31680.8|31626.6|31675.8|31623.5|14
1641849700000|2022-01-10 21:21:40|31678.7|31623.1|31663.8|31613.8|31694|31627.6|31663.8|31613.8|13
1641849710000|2022-01-10 21:21:50|31684.2|31619.6|31676.2|31624.7|31690.8|31627.2|31672|31617.6|19
1641849720000|2022-01-10 21:22:00|31675.9|31624.9|31678.5|31626.9|31680.4|31627.2|31675.5|31624.5|13
1641849730000|2022-01-10 21:22:10|31676.1|31625.9|31680.1|31628.2|31681.5|31628.7|31673.7|31623.7|13
1641849740000|2022-01-10 21:22:20|31681.1|31627.7|31677.5|31627.5|31681.1|31629|31676.8|31626.8|10
1641849750000|2022-01-10 21:22:30|31678.2|31627.9|31679|31627.1|31682.5|31629.5|31678.2|31627.1|9
1641849760000|2022-01-10 21:22:40|31687.4|31625.5|31676.9|31626.9|31693.9|31633.2|31669.4|31619.4|18
1641849770000|2022-01-10 21:22:50|31679.4|31628.7|31681.9|31626.6|31681.9|31628.7|31675.5|31625.5|5
1641849780000|2022-01-10 21:23:00|31680.2|31627|31677.4|31627.4|31680.6|31629.5|31674.5|31624.5|15
1641849790000|2022-01-10 21:23:10|31677.8|31626|31678|31628|31686.2|31628|31673.4|31623.4|17
1641849800000|2022-01-10 21:23:20|31678.9|31627.1|31681.4|31626.3|31684.3|31627.1|31673|31623|13
1641849810000|2022-01-10 21:23:30|31676.9|31626.9|31677.2|31626.1|31681.9|31626.9|31675.7|31624.7|11
1641849820000|2022-01-10 21:23:40|31676.3|31626.3|31674.8|31621.1|31676.3|31626.3|31671.7|31621.1|13
1641849830000|2022-01-10 21:23:50|31674.7|31616.8|31653.5|31633.5|31674.7|31633.5|31653.5|31616.8|5
1641849840000|2022-01-10 21:24:00|31653.3|31633.3|31653.8|31633.8|31653.9|31633.9|31653.3|31633.3|9
1641849850000|2022-01-10 21:24:10|31655.3|31635.3|31667.1|31617.1|31667.1|31635.3|31653|31617.1|12
1641849860000|2022-01-10 21:24:20|31673.8|31623.8|31675.3|31625.3|31675.3|31635.7|31654.5|31618.6|10
1641849870000|2022-01-10 21:24:30|31673|31623|31670.9|31620.9|31673|31623|31667.3|31617.3|11
1641849880000|2022-01-10 21:24:40|31672.5|31622.5|31672.6|31622.6|31675.2|31625.2|31670.4|31620.4|13
1641849890000|2022-01-10 21:24:50|31672|31622|31667.1|31617.1|31672|31622|31667.1|31617.1|4
1641849900000|2022-01-10 21:25:00|31667.4|31617.4|31677.2|31623.4|31687.5|31634.6|31652.9|31617.2|17
1641849910000|2022-01-10 21:25:10|31701.2|31623.5|31671.6|31621.6|31701.2|31625.2|31668.6|31618.6|12
1641849920000|2022-01-10 21:25:20|31670.3|31620.3|31682.3|31623.3|31682.4|31623.5|31670.1|31620.1|13
1641849930000|2022-01-10 21:25:30|31674||31677.2||31677.2||31674||5
1641849940000|2022-01-10 21:25:40|31679.4|31623.1|31691.4|31622.6|31691.4|31633.6|31653.6|31621.9|10
1641849950000|2022-01-10 21:25:50|31666.8|31616.8|31652.4|31632.4|31666.8|31632.5|31652.4|31616.8|3
1641849960000|2022-01-10 21:26:00|31678.1|31610|31671.5|31621.5|31678.1|31626|31671.5|31610|9
1641849970000|2022-01-10 21:26:10|31672.6|31622.6|31653.3|31633.3|31673.8|31633.3|31653.3|31622.6|6
1641849980000|2022-01-10 21:26:20|31653.2|31633.2|31669.2|31619.2|31669.2|31633.7|31653.2|31619.2|5
1641849990000|2022-01-10 21:26:30|31668.4|31618.4|31677.3|31627.3|31677.3|31635.1|31651.6|31616.7|9
1641850000000|2022-01-10 21:26:40|31676.3|31626.3|31673.7|31623.7|31676.3|31626.3|31669.4|31619.4|12
1641850010000|2022-01-10 21:26:50|31674.6|31624.6|31669.3|31619.3|31674.6|31624.6|31666.6|31616.6|12
1641850020000|2022-01-10 21:27:00|31670.6|31620.6|31666.4|31616.4|31670.7|31620.7|31666.3|31616.3|9
1641850030000|2022-01-10 21:27:10|31650.4|31630.4|31672.3|31622.3|31672.3|31633|31650.4|31616.9|6
1641850040000|2022-01-10 21:27:20|31672.5|31622.5|31670.7|31620.7|31672.5|31622.5|31669.6|31619.6|12
1641850050000|2022-01-10 21:27:30|31669.7|31619.7|31673.9|31623.9|31676|31625.3|31669.7|31619.7|5
1641850060000|2022-01-10 21:27:40|31673|31623|31650|31630|31673.3|31630|31650|31620.4|7
1641850070000|2022-01-10 21:27:50|31649.9|31629.9|31649.9|31629.9|31649.9|31629.9|31649.7|31629.7|4
1641850080000|2022-01-10 21:28:00|31669.9|31612.8|31674.2|31620.1|31674.2|31620.5|31665.9|31612.8|7
1641850090000|2022-01-10 21:28:10|31670.3|31620.3|31650.5|31630.5|31671.9|31630.8|31650.5|31615.4|7
1641850100000|2022-01-10 21:28:20|31649.9|31629.9|31650|31630|31650.3|31630.3|31649.8|31629.8|7
1641850110000|2022-01-10 21:28:30|31648.7|31628.7|31648.5|31628.5|31648.8|31628.8|31648.4|31628.4|4
1641850120000|2022-01-10 21:28:40|31648.4|31628.4|31647.1|31627.1|31677.2|31628.5|31647.1|31602.8|12
1641850130000|2022-01-10 21:28:50|31661.9|31611.9|31662.8|31612.8|31662.8|31626.2|31646.2|31611.3|5
1641850140000|2022-01-10 21:29:00|31663.7|31613.7|31667.2|31617.2|31677.7|31622.9|31660.6|31609.5|22
1641850150000|2022-01-10 21:29:10|31672.1|31616.3|31673.9|31611.8|31679.2|31621.4|31663.9|31607.4|21
1641850160000|2022-01-10 21:29:20|31676.5|31611.6|31674.2|31613.7|31676.5|31614|31660.8|31610.8|8
1641850170000|2022-01-10 21:29:30|31676.4|31613.4|31665.4|31615.4|31676.4|31616.2|31665.4|31613.1|10
1641850180000|2022-01-10 21:29:40|31667.2|31614.5|31643.4|31623.4|31671.9|31625.8|31643.1|31607.3|14
1641850190000|2022-01-10 21:29:50|31643.1|31623.1|31643.2|31623.2|31643.7|31623.7|31642.8|31622.8|15
1641850200000|2022-01-10 21:30:00|31675.6|31616.4|31689.3|31606.7|31705.6|31616.4|31675.6|31604.2|25
1641850210000|2022-01-10 21:30:10|31685.2|31607|31687.3|31609.4|31696.6|31609.4|31685.2|31605.6|16
1641850220000|2022-01-10 21:30:20|31685.9|31609.6|31689.2|31609.3|31693.8|31610.5|31685.9|31609.1|17
1641850230000|2022-01-10 21:30:30|31690.3|31607.2|31673.8|31614.1|31690.3|31615.2|31670.8|31607.2|15
1641850240000|2022-01-10 21:30:40|31670.9|31614.4|31662.1|31612.1|31671|31614.7|31661.7|31611.7|11
1641850250000|2022-01-10 21:30:50|31662.2|31612.2|31662.2|31612.2|31662.2|31612.2|31662.1|31612.1|3
1641850260000|2022-01-10 21:31:00|31662.1|31612.1|31679.1|31612.7|31683.2|31613.4|31662.1|31612.1|10
1641850270000|2022-01-10 21:31:10|31674.5|31613.1|31672.4|31615.4|31681.7|31616.2|31668.6|31613.1|14
1641850280000|2022-01-10 21:31:20|31672.3|31614.9|31672.5|31613.6|31681|31616.8|31671.5|31613.6|11
1641850290000|2022-01-10 21:31:30|31669.3|31613.8|31672.6|31613.3|31679.9|31613.8|31669.3|31613|7
1641850300000|2022-01-10 21:31:40|31669.4|31613.4|31687.6|31609.7|31692.4|31613.5|31669.4|31609.1|10
1641850310000|2022-01-10 21:31:50|31682.9|31609.5|31662.5|31612.5|31687.6|31613.6|31662.2|31608.7|8
1641850320000|2022-01-10 21:32:00|31676.9|31608.2|31683.5|31613.9|31685|31613.9|31672.6|31608|7
1641850330000|2022-01-10 21:32:10|31678.1|31612.7|31670.8|31614.9|31678.1|31617.6|31669.4|31612.7|5
1641850340000|2022-01-10 21:32:20|31673.3|31615|31662.4|31612.4|31673.3|31615|31662.4|31612.4|4
1641850350000|2022-01-10 21:32:30|31663.4|31613.4|31679.7|31613.4|31679.7|31613.4|31663|31613|5
1641850360000|2022-01-10 21:32:40|31676.8|31607.3|31688|31608.2|31693.1|31608.3|31676.8|31607.3|6
1641850370000|2022-01-10 21:32:50|31680.3|31607.5|31666.4|31616.4|31687.8|31616.4|31665.7|31607.2|6
1641850380000|2022-01-10 21:33:00|31701|31612.3|31676.5|31611.8|31710.3|31614.5|31667.5|31607|11
1641850390000|2022-01-10 21:33:10|31672.1|31611.2|31669.7|31612.4|31673.4|31612.4|31668.8|31611.2|8
1641850400000|2022-01-10 21:33:20|31668.8|31611.4|31670.4|31613.3|31671.7|31614.9|31664.2|31611.4|6
1641850410000|2022-01-10 21:33:30|31687.6|31607.7|31687.5|31607.5|31698.9|31608.2|31664.5|31606.2|5
1641850420000|2022-01-10 21:33:40|31692.1|31607.8|31676|31606.9|31710.4|31614.6|31671|31606.9|10
1641850430000|2022-01-10 21:33:50|31679.8|31607.1|31676|31610.3|31680.7|31616.6|31662.2|31607.1|10
1641850440000|2022-01-10 21:34:00|31678.7|31611.2|31667|31610.6|31678.7|31611.9|31667|31610.3|9
1641850450000|2022-01-10 21:34:10|31663.3|31613.3|31678|31612.7|31679.5|31613.4|31662.6|31612.6|8
1641850460000|2022-01-10 21:34:20|31662.8|31612.8|31693|31609|31693|31612.8|31662.8|31607.2|5
1641850470000|2022-01-10 21:34:30|31677|31608|31671.4|31607.2|31677|31608|31665.6|31607.2|8
1641850480000|2022-01-10 21:34:40|31674.6|31617.2|31665.5|31615.5|31676.4|31617.5|31665.5|31612.5|13
1641850490000|2022-01-10 21:34:50|31665.8|31615.8|31667.6|31616.2|31667.6|31616.2|31663.2|31613.2|6
1641850500000|2022-01-10 21:35:00|31680.6|31607.9|31688.4|31608|31691.9|31610.6|31675.9|31606.7|18
1641850510000|2022-01-10 21:35:10|31685.8|31608.5|31693.7|31606.1|31694.7|31609.1|31681.5|31605.8|11
1641850520000|2022-01-10 21:35:20|31689.7|31606.3|31688.4|31607.3|31698.5|31607.3|31688.3|31606.3|7
1641850530000|2022-01-10 21:35:30|31667.3|31608.3|31663.9|31613.9|31667.3|31614.2|31663.9|31608.3|3
1641850540000|2022-01-10 21:35:40|31667.3|31608.3|31662.4|31612.4|31667.3|31612.8|31662.4|31607.6|8
1641850550000|2022-01-10 21:35:50|31666.5|31607.5|31666.4|31607.4|31666.5|31607.5|31666.4|31607.4|3
1641850560000|2022-01-10 21:36:00|31672.5|31608.2|31674.3|31601.9|31676.5|31608.2|31669.8|31601.7|9
1641850570000|2022-01-10 21:36:10|31673.4|31603.1|31671|31607.1|31684|31608.8|31670.4|31602.1|12
1641850580000|2022-01-10 21:36:20|31672.3|31606.7|31679.9|31607|31681.4|31607|31672.3|31606.7|3
1641850590000|2022-01-10 21:36:30|31662.1|31612.1|31662.2|31612.2|31666|31612.6|31662.1|31607.1|6
1641850600000|2022-01-10 21:36:40|31662.3|31612.3|31674.7|31607.1|31675.8|31612.3|31662.3|31607.1|6
1641850610000|2022-01-10 21:36:50|31675.8|31612.8|31664.7|31614.7|31675.8|31614.7|31664.3|31611.4|4
1641850620000|2022-01-10 21:37:00|31664.5|31612.8|31664.2|31613.9|31664.5|31613.9|31664.2|31612.8|4
1641850630000|2022-01-10 21:37:10|31664.5|31612.8|31664.5|31612.8|31664.5|31613.9|31664.2|31612.8|3
1641850640000|2022-01-10 21:37:20|31666|31607.1|31666.4|31607.5|31666.4|31612.8|31662.3|31607|6
1641850650000|2022-01-10 21:37:30|31666.3|31607.3|31669.8|31615.8|31669.8|31615.8|31666.3|31607.3|3
1641850660000|2022-01-10 21:37:40|31668.3|31612|31667.9|31610.9|31668.3|31612|31667.8|31610.9|3
1641850670000|2022-01-10 21:37:50|31662.6|31612.6|31662.4|31612.4|31662.6|31612.6|31662.4|31612.4|4
1641850680000|2022-01-10 21:38:00|31662.3|31612.3|31662.2|31612.2|31662.3|31612.3|31662.2|31612.2|4
1641850690000|2022-01-10 21:38:10|31666.3|31607.3|31675.5|31605.8|31679.4|31614.6|31662.5|31605.8|23
1641850700000|2022-01-10 21:38:20|31692.6|31605.9|31669.8|31608.9|31712.6|31612.5|31663.5|31602.6|22
1641850710000|2022-01-10 21:38:30|31667.1|31610.6|31679.2|31603.9|31704.2|31613|31664.3|31602.6|21
1641850720000|2022-01-10 21:38:40|31680.7|31604.1|31668.2|31609|31680.7|31610.5|31665.1|31603.3|24
1641850730000|2022-01-10 21:38:50|31666.4|31608.8|31669.2|31610|31670.2|31610.4|31665.3|31608|16
1641850740000|2022-01-10 21:39:00|31668|31610.3|31669.9|31611.2|31672.1|31611.2|31668|31607.9|13
1641850750000|2022-01-10 21:39:10|31669|31610.6|31668.8|31610.8|31672.6|31611.1|31667.5|31609.8|10
1641850760000|2022-01-10 21:39:20|31669.1|31611.2|31663.7|31613|31669.1|31614.7|31660.8|31607.7|12
1641850770000|2022-01-10 21:39:30|31663.8|31613.8|31665.1|31612.9|31669.3|31613.8|31662.9|31612.9|8
1641850780000|2022-01-10 21:39:40|31663.6|31611.9|31670.5|31606.7|31670.5|31615.5|31660.2|31606.7|14
1641850790000|2022-01-10 21:39:50|31691.3|31608.5|31702.2|31601.1|31711.7|31611|31667.2|31600|32
1641850800000|2022-01-10 21:40:00|31692|31602.9|31670.7|31605.9|31693.2|31607.8|31670.7|31599.1|28
1641850810000|2022-01-10 21:40:10|31669.8|31606.5|31667|31607.4|31685|31608.3|31662.8|31602.9|26
1641850820000|2022-01-10 21:40:20|31665.7|31607.7|31667.8|31605.4|31667.8|31608.4|31665.1|31605.4|10
1641850830000|2022-01-10 21:40:30|31661.1|31611.1|31664.2|31609.7|31667.6|31611.1|31661.1|31608.7|8
1641850840000|2022-01-10 21:40:40|31663.2|31609.6|31665.5|31608.1|31666|31609.6|31663.2|31608|6
1641850850000|2022-01-10 21:40:50|31658.1|31611.3|31673.9|31607.8|31676.6|31611.8|31658.1|31607.8|9
1641850860000|2022-01-10 21:41:00|31697.3|31610.1|31662.4|31612.4|31702.5|31612.4|31662.4|31595.5|23
1641850870000|2022-01-10 21:41:10|31661.4|31611.4|31683.6|31604.3|31702.7|31611.4|31661.4|31599.7|28
1641850880000|2022-01-10 21:41:20|31688.9|31604.6|31708.4|31601.4|31711|31604.6|31682.8|31597.4|29
1641850890000|2022-01-10 21:41:30|31706.1|31601.2|31695.6|31601.9|31712.9|31607.6|31683.6|31594.3|31
1641850900000|2022-01-10 21:41:40|31691.6|31601.8|31711.1|31604.1|31712.3|31605.3|31681.7|31601.3|29
1641850910000|2022-01-10 21:41:50|31711.5|31604.5|31711.9|31604.9|31711.9|31605.3|31690.9|31599.2|29
1641850920000|2022-01-10 21:42:00|31708.6|31601.6|31714.7|31607.7|31718|31611|31701.7|31600.1|27
1641850930000|2022-01-10 21:42:10|31707.2|31600.2|31709|31602|31717.8|31610.8|31703.6|31598.3|21
1641850940000|2022-01-10 21:42:20|31709.7|31602.7|31670.3|31605.8|31711.8|31607.9|31670.3|31598|30
1641850950000|2022-01-10 21:42:30|31675|31606.3|31670.2|31607.4|31676.6|31609|31669.2|31605.2|14
1641850960000|2022-01-10 21:42:40|31669.9|31607.8|31696.4|31602|31700.5|31607.8|31669.9|31601.7|25
1641850970000|2022-01-10 21:42:50|31698|31602.2|31703.8|31600.1|31707.6|31603.2|31692.6|31598.1|23
1641850980000|2022-01-10 21:43:00|31709.7|31600|31668.5|31608|31709.7|31608.2|31668.3|31596.9|22
1641850990000|2022-01-10 21:43:10|31666.7|31609.6|31672.7|31606.1|31674.6|31611.3|31664.4|31606.1|8
1641851000000|2022-01-10 21:43:20|31674.4|31604.3|31696.2|31604.7|31705.6|31612.3|31663.5|31601.3|19
1641851010000|2022-01-10 21:43:30|31694.9|31604.9|31668.4|31609.3|31697.8|31609.8|31660.5|31604.5|15
1641851020000|2022-01-10 21:43:40|31671.5|31607.4|31708.7|31601.7|31708.7|31612.7|31660.3|31601.6|16
1641851030000|2022-01-10 21:43:50|31704.1|31599.3|31689.1|31602.6|31704.1|31609.5|31667.9|31599.3|26
1641851040000|2022-01-10 21:44:00|31697.7|31602.9|31704.2|31597.2|31708.3|31602.9|31690.5|31597.2|22
1641851050000|2022-01-10 21:44:10|31697.2|31598.6|31689.6|31602.8|31701.6|31607.8|31682.4|31598.6|8
1641851060000|2022-01-10 21:44:20|31687.2|31599.6|31695.1|31598.1|31700.4|31599.6|31681.9|31594.1|10
1641851070000|2022-01-10 21:44:30|31693.3|31598.3|31683.4|31602.2|31697.3|31602.6|31670|31596|8
1641851080000|2022-01-10 21:44:40|31686.3|31602.9|31704.9|31597.9|31704.9|31608.4|31657.7|31597.9|12
1641851090000|2022-01-10 21:44:50|31704.7|31597.7|31695.3|31607.8|31704.7|31609.3|31686.6|31597.7|13
1641851100000|2022-01-10 21:45:00|31692.8|31607.9|31690.6|31603|31699.8|31607.9|31690.6|31600.8|21
1641851110000|2022-01-10 21:45:10|31692.7|31603.6|31671.1|31610.6|31700.3|31610.6|31671.1|31602.2|13
1641851120000|2022-01-10 21:45:20|31670.3|31609.4|31662.2|31611.3|31673|31611.9|31661.5|31604.7|10
1641851130000|2022-01-10 21:45:30|31662.3|31611.4|31674.3|31604.8|31678.4|31611.5|31662.3|31604.8|10
1641851140000|2022-01-10 21:45:40|31675.8||31671.5||31675.8||31671.5||9
1641851150000|2022-01-10 21:45:50|31669.9|31604.7|31661.5|31611.5|31669.9|31611.5|31661.5|31604.5|4
1641851160000|2022-01-10 21:46:00|31667.4|31608.1|31663|31607.8|31667.9|31608.9|31663|31607.2|8
1641851170000|2022-01-10 21:46:10|31663.1|31604.3|31663.1|31604.3|31663.1|31604.3|31663.1|31604.3|2
1641851180000|2022-01-10 21:46:20|31659.4|31604.2|31659.4|31609.4|31659.4|31609.4|31659.4|31604.2|2
1641851190000|2022-01-10 21:46:30|31659.3|31609.3|31663.3|31604.1|31663.3|31609.3|31659.2|31604.1|6
1641851200000|2022-01-10 21:46:40|31675.1|31604|31671.2|31604|31675.9|31604|31671.2|31604|5
1641851210000|2022-01-10 21:46:50|31669.6|31602.4|31664|31610.2|31674.6|31610.8|31664|31602.4|4
1641851220000|2022-01-10 21:47:00|31665.4|31610|31663.2|31607.6|31665.6|31610|31663.1|31607.6|5
1641851230000|2022-01-10 21:47:10|31663.1|31607.4|31659.2|31609.2|31680.4|31609.4|31659.2|31606.6|7
1641851240000|2022-01-10 21:47:20|31659.1|31609.1|31672.3|31606.9|31686.8|31616.8|31659.1|31601.7|17
1641851250000|2022-01-10 21:47:30|31670.8|31606.2|31676.8|31604.5|31679.4|31607.2|31669.4|31602|21
1641851260000|2022-01-10 21:47:40|31675.3|31605.3|31675.5|31604.9|31677|31606.7|31669.9|31604.5|10
1641851270000|2022-01-10 21:47:50|31676.9|31604.1|31667.9|31617.9|31676.9|31617.9|31661.3|31604.1|9
1641851280000|2022-01-10 21:48:00|31676.2|31606.5|31679.4|31607.2|31681|31609.1|31672.6|31606.5|9
1641851290000|2022-01-10 21:48:10|31676.2|31606.5|31677.9|31604.8|31678.5|31606.5|31672.2|31604.2|7
1641851300000|2022-01-10 21:48:20|31675.9|31605.1|31671.7|31606|31675.9|31611.5|31669.2|31605.1|7
1641851310000|2022-01-10 21:48:30|31663.1|31607.3|31662.7|31605.8|31663.1|31609.2|31661.3|31605.8|6
1641851320000|2022-01-10 21:48:40|31660.5|31610.3|31661.7|31607.8|31661.9|31610.3|31660.5|31607.5|9
1641851330000|2022-01-10 21:48:50|31662.7|31612.7|31666.1|31616.1|31666.1|31616.1|31662.7|31612.7|3
1641851340000|2022-01-10 21:49:00|31667.2|31617.2|31664.9|31614.9|31667.2|31617.2|31663.9|31613.9|9
1641851350000|2022-01-10 21:49:10|31664.3|31614.3|31661.2|31611.2|31666.2|31616.2|31660.3|31610.2|15
1641851360000|2022-01-10 21:49:20|31662.3|31612.3|31663.9|31607.3|31665.6|31612.3|31662.3|31606.5|15
1641851370000|2022-01-10 21:49:30|31663.2|31608.6|31662.7|31612.7|31663.2|31613.2|31662.3|31608.6|7
1641851380000|2022-01-10 21:49:40|31663.1|31610.5|31667.2|31617.2|31667.2|31617.2|31662|31609.8|5
1641851390000|2022-01-10 21:49:50|31667.3|31617.3|31666|31616|31667.3|31617.3|31665.5|31615.5|9
1641851400000|2022-01-10 21:50:00|31665.1|31615.1|31666.7|31616.7|31668.8|31618.8|31665.1|31615.1|13
1641851410000|2022-01-10 21:50:10|31666.4|31616.4|31660.9|31609|31666.4|31616.4|31660.9|31609|8
1641851420000|2022-01-10 21:50:20|31665.1|31615.1|31663.1|31613.1|31665.1|31615.1|31663.1|31613.1|4
1641851430000|2022-01-10 21:50:30|31662.4|31612.4|31662.2|31612.2|31663.1|31613.1|31662.2|31612.2|5
1641851440000|2022-01-10 21:50:40|31664.4|31614.4|31668.4|31618.4|31668.4|31618.4|31664.4|31614.4|6
1641851450000|2022-01-10 21:50:50|31669.9|31619.9|31670.3|31620.3|31670.3|31620.3|31669.9|31619.9|3
1641851460000|2022-01-10 21:51:00|31668.6|31618.6|31665|31603.9|31668.6|31618.6|31665|31603.9|10
1641851470000|2022-01-10 21:51:10|31665.6|31604.5|31663.7|31602.5|31665.9|31604.8|31663.7|31602.5|5
1641851480000|2022-01-10 21:51:20|31665.8|31615.8|31661.7|31611|31666.4|31616.4|31661.7|31608.3|16
1641851490000|2022-01-10 21:51:30|31661.6|31611.2|31664.9|31614.9|31664.9|31614.9|31661.3|31608.3|12
1641851500000|2022-01-10 21:51:40|31664.6|31614.6|31662.3|31612.3|31668.2|31618.2|31661.9|31607.7|10
1641851510000|2022-01-10 21:51:50|31666.3|31616.3|31666.8|31616.8|31666.8|31616.8|31662|31611.8|12
1641851520000|2022-01-10 21:52:00|31666.2|31616.2|31661.6|31611.6|31667.6|31617.6|31661.6|31611.6|8
1641851530000|2022-01-10 21:52:10|31662.1|31612.1|31664.1|31606.7|31664.1|31613.3|31662.1|31605.5|6
1641851540000|2022-01-10 21:52:20|31664|31605.5|31664|31606.1|31664|31606.2|31664|31605.4|5
1641851550000|2022-01-10 21:52:30|31663.4|31605.4|31668.1|31618.1|31668.1|31618.1|31662.2|31605.4|11
1641851560000|2022-01-10 21:52:40|31668.5|31618.5|31668.5|31618.5|31668.5|31618.5|31668.5|31618.5|1
1641851570000|2022-01-10 21:52:50|31667.8|31617.8|31662.3|31612.3|31668|31618|31662.3|31612.3|4
1641851580000|2022-01-10 21:53:00|31661|31608.2|31661.2|31605.8|31661.5|31610.5|31660|31605.8|6
1641851590000|2022-01-10 21:53:10|31660.8|31610.8|31662.3|31612.3|31663.8|31613.8|31659.9|31609.9|4
1641851600000|2022-01-10 21:53:20|31661.4|31611.4|31666.8|31616.8|31666.8|31616.8|31661.4|31611.4|4
1641851610000|2022-01-10 21:53:30|31667|31617|31663|31613|31667.4|31617.4|31659.6|31609.6|11
1641851620000|2022-01-10 21:53:40|31662.6|31607.4|31667.2|31608.1|31670.5|31614.1|31660.3|31607.4|12
1641851630000|2022-01-10 21:53:50|31671.5|31600.4|31671.1|31604.7|31673.3|31604.7|31669.4|31600.4|6
1641851640000|2022-01-10 21:54:00|31679|31599.1|31674.3|31606.2|31679.6|31607.8|31671.6|31599.1|9
1641851650000|2022-01-10 21:54:10|31674.2|31605.5|31671.9|31605.2|31674.3|31605.7|31671.5|31605|8
1641851660000|2022-01-10 21:54:20|31671.5|31605.3|31670.4|31609.8|31673|31613.8|31666.4|31605.3|9
1641851670000|2022-01-10 21:54:30|31663.6|31610.9|31672.6|31606.4|31673.3|31610.9|31663.5|31604.8|22
1641851680000|2022-01-10 21:54:40|31664.2|31606.3|31669.4|31605.7|31672.7|31610.4|31664.2|31599.9|26
1641851690000|2022-01-10 21:54:50|31666|31602.5|31667.5|31602.9|31669.6|31608.6|31666|31602.5|15
1641851700000|2022-01-10 21:55:00|31666.5|31601.6|31669.5|31598.4|31679|31603.1|31664|31598.4|14
1641851710000|2022-01-10 21:55:10|31668.7|31598.1|31667.1|31598.5|31670.9|31598.9|31667|31597.8|10
1641851720000|2022-01-10 21:55:20|31675.3|31607.6|31671.6|31601.5|31675.3|31607.6|31670.6|31601.2|15
1641851730000|2022-01-10 21:55:30|31668.2|31598.5|31670.4|31598.1|31670.4|31600|31667|31598.1|10
1641851740000|2022-01-10 21:55:40|31677.5|31608.6|31667.2|31598.3|31677.5|31608.6|31666.5|31598|10
1641851750000|2022-01-10 21:55:50|31667.1|31597.7|31669.7|31597.9|31671.8|31599.3|31667.1|31597.7|15
1641851760000|2022-01-10 21:56:00|31669.5|31598.3|31668.8|31598.1|31669.6|31598.9|31668.8|31598|10
1641851770000|2022-01-10 21:56:10|31676.5|31609|31673.4|31602.7|31676.9|31609|31672.5|31601.9|9
1641851780000|2022-01-10 21:56:20|31672.5|31601.9|31674.4|31601.7|31675.9|31602.4|31672.1|31601.2|8
1641851790000|2022-01-10 21:56:30|31674.1|31602.2|31668.6|31597.5|31674.1|31602.2|31666.7|31596.7|7
1641851800000|2022-01-10 21:56:40|31676.5|31609.3|31675.4|31601.8|31677.7|31609.3|31673.9|31601.8|7
1641851810000|2022-01-10 21:56:50|31675.3|31601.1|31670|31596.8|31675.3|31601.9|31670|31596.8|5
1641851820000|2022-01-10 21:57:00|31677.3|31608.1|31678.4|31591.5|31684.2|31608.1|31677.1|31591.5|9
1641851830000|2022-01-10 21:57:10|31678.2|31591.1|31679|31591|31682.9|31592.5|31678.2|31587.6|9
1641851840000|2022-01-10 21:57:20|31680.5|31591.5|31682.7|31602.3|31682.7|31604.4|31671.4|31591.5|16
1641851850000|2022-01-10 21:57:30|31682.9|31602.7|31681.2|31594.8|31683.7|31604|31679.6|31593.2|19
1641851860000|2022-01-10 21:57:40|31680.4|31596.2|31685.9|31597.6|31689.9|31624.3|31678.2|31593.8|14
1641851870000|2022-01-10 21:57:50|31686.2|31596.1|31685.1|31598.8|31686.2|31599.8|31674.7|31591.3|14
1641851880000|2022-01-10 21:58:00|31682|31599|31680.7|31597|31686|31599|31680.7|31592.9|7
1641851890000|2022-01-10 21:58:10|31681.2|31598.4|31682.7|31605.4|31684.8|31610.2|31678.5|31595|14
1641851900000|2022-01-10 21:58:20|31681.9|31605|31680|31602.9|31681.9|31605.7|31680|31601.4|6
1641851910000|2022-01-10 21:58:30|31681.3|31603.7|31707.6|31600.6|31723.3|31616.4|31681.3|31600|29
1641851920000|2022-01-10 21:58:40|31709.3|31602.3|31712.1|31605.1|31713.1|31606.1|31703.8|31596.8|26
1641851930000|2022-01-10 21:58:50|31710.9|31603.9|31709|31602|31710.9|31603.9|31704.1|31597.1|10
1641851940000|2022-01-10 21:59:00|31708.5|31601.5|31708.9|31601.9|31710.5|31603.5|31701.9|31594.9|30
1641851950000|2022-01-10 21:59:10|31707.5|31600.5|31710.2|31603.2|31711.7|31604.7|31705.9|31598.9|28
1641851960000|2022-01-10 21:59:20|31710.1|31603.1|31709.8|31602.8|31711|31604|31708.2|31601.2|13
1641851970000|2022-01-10 21:59:30|31696.8|31604.8|31695.7|31603.9|31696.8|31605|31694.7|31603.9|15
1641851980000|2022-01-10 21:59:40|31693.8|31599.9|31697.9|31609.1|31698.7|31609.1|31693.8|31599.9|4
1641851990000|2022-01-10 21:59:50|31697.6|31604.6|31710.3|31606|31710.7|31607.1|31697.6|31604.3|15
1641852000000|2022-01-10 22:00:00|31708.8|31614.7|31708.3|31614.1|31709.6|31614.7|31708.3|31614|5
1641852010000|2022-01-10 22:00:10|31708.8|31612.8|31707.8|31613.3|31714.1|31613.3|31707.8|31606.4|6
1641852020000|2022-01-10 22:00:20|31711.6|31614.3|31714.3|31607.3|31714.3|31614.3|31708.7|31607.3|3
1641852030000|2022-01-10 22:00:30|31708.7|31611.3|31714.1|31615.5|31718.8|31615.5|31708.7|31609.9|6
1641852040000|2022-01-10 22:00:40|31719.3|31612.3|31719.3|31612.3|31719.3|31612.3|31719.3|31612.3|1
1641852050000|2022-01-10 22:00:50|31716.3|31609.3|31720.4|31613.4|31720.7|31613.7|31716.3|31609.3|5
1641852060000|2022-01-10 22:01:00|31724.5|31617.5|31722.6|31615.6|31724.5|31617.5|31722.6|31615.6|3
1641852070000|2022-01-10 22:01:10|31722.5|31615.5|31723.2|31616.2|31723.2|31616.2|31722.5|31615.5|2
1641852080000|2022-01-10 22:01:20|31720.2|31613.2|31720.2|31613.2|31720.2|31613.2|31720.2|31613.2|1
1641852090000|2022-01-10 22:01:30|31723.2|31616.2|31717|31610|31723.2|31616.2|31717|31610|4
1641852100000|2022-01-10 22:01:40|31714.5|31607.5|31714|31607|31714.5|31607.5|31714|31607|2
1641852110000|2022-01-10 22:01:50|31714.2|31607.2|31716.6|31609.6|31716.6|31609.6|31714.2|31607.2|2
1641852120000|2022-01-10 22:02:00|31715|31608|31715|31608|31715|31608|31715|31608|1
1641852140000|2022-01-10 22:02:20|31717|31610|31717|31610|31717|31610|31717|31610|1
1641852150000|2022-01-10 22:02:30|31717.2|31610.2|31720.6|31613.6|31720.8|31613.8|31717|31610|5
1641852160000|2022-01-10 22:02:40|31720.8|31613.8|31720.8|31613.8|31720.8|31613.8|31720.6|31613.6|7
1641852170000|2022-01-10 22:02:50|31720.6|31613.6|31720.6|31613.6|31720.8|31613.8|31720.6|31613.6|5
1641852180000|2022-01-10 22:03:00|31720.8|31613.8|31720.8|31613.8|31720.8|31613.8|31720.6|31613.6|5
1641852190000|2022-01-10 22:03:10|31720.6|31613.6|31720.6|31613.6|31720.6|31613.6|31720.1|31613.1|5
1641852200000|2022-01-10 22:03:20|31722.5|31615.5|31722.5|31615.5|31722.5|31615.5|31722.5|31615.5|1
1641852230000|2022-01-10 22:03:50|31722.6|31615.6|31722.6|31615.6|31722.6|31615.6|31722.6|31615.6|1
1641852240000|2022-01-10 22:04:00|31723.7|31616.7|31723.7|31616.7|31723.7|31616.7|31723.7|31616.7|1
1641852250000|2022-01-10 22:04:10|31720.5|31613.5|31720.2|31613.2|31720.5|31613.5|31720.2|31613.2|2
1641852280000|2022-01-10 22:04:40|31721.1|31614.1|31721.6|31614.6|31721.6|31614.6|31720.5|31613.5|3
1641852290000|2022-01-10 22:04:50|31721.5|31614.5|31727.1|31620.1|31727.1|31620.1|31721.5|31614.5|3
1641852300000|2022-01-10 22:05:00|31725.4|31618.4|31725.2|31618.2|31725.4|31618.4|31724.9|31617.9|5
1641852310000|2022-01-10 22:05:10|31724.6|31617.6|31716.1|31609.1|31724.7|31617.7|31716.1|31609.1|5
1641852320000|2022-01-10 22:05:20|31718.8|31611.8|31719.8|31612.8|31733.2|31628|31716.4|31609.4|19
1641852330000|2022-01-10 22:05:30|31720|31613|31727.1|31620.1|31730.5|31623.5|31719.4|31612.4|10
1641852340000|2022-01-10 22:05:40|31727.2|31620.2|31716.6|31609.6|31727.6|31624.6|31716.6|31609.6|18
1641852360000|2022-01-10 22:06:00|31716.5|31609.5|31724.1|31619.2|31725|31619.2|31716.5|31609.5|6
1641852370000|2022-01-10 22:06:10|31723.6|31619.8|31718.7|31619|31723.6|31620.2|31718.2|31617.3|7
1641852380000|2022-01-10 22:06:20|31721.9|31615.5|31720|31617.2|31722.3|31617.2|31720|31615.3|5
1641852390000|2022-01-10 22:06:30|31719.7|31617.6|31719|31612|31720.9|31622.8|31718.8|31611.9|7
1641852400000|2022-01-10 22:06:40|31718.8|31611.8|31719.4|31612.4|31719.4|31612.4|31718.8|31611.8|3
1641852420000|2022-01-10 22:07:00|31719|31612|31718.4|31611.4|31719|31612|31718.4|31611.4|3
1641852430000|2022-01-10 22:07:10|31718.5|31611.5|31718.5|31611.5|31718.5|31611.5|31718.5|31611.5|1
1641852440000|2022-01-10 22:07:20|31718.9|31611.9|31714.5|31607.5|31718.9|31611.9|31714.1|31607.1|4
1641852450000|2022-01-10 22:07:30|31714.9|31607.9|31714.9|31607.9|31714.9|31607.9|31714.9|31607.9|1
1641852460000|2022-01-10 22:07:40|31714.4|31607.4|31717.2|31610.2|31717.7|31610.7|31714.4|31607.4|3
1641852470000|2022-01-10 22:07:50|31720.5|31613.5|31720.7|31613.7|31720.7|31613.7|31720.5|31613.5|2
1641852480000|2022-01-10 22:08:00|31720.5|31613.5|31720.5|31613.5|31720.5|31613.5|31720.5|31613.5|1
1641852490000|2022-01-10 22:08:10|31720.3|31613.3|31720.7|31613.7|31720.7|31613.7|31720.3|31613.3|2
1641852500000|2022-01-10 22:08:20|31722.9|31615.9|31722.9|31615.9|31722.9|31615.9|31722.9|31615.9|1
1641852520000|2022-01-10 22:08:40|31720.7|31613.7|31723.5|31616.5|31723.5|31616.5|31720.7|31613.7|2
1641852530000|2022-01-10 22:08:50|31723.4|31616.4|31723.4|31616.4|31723.4|31616.4|31723.4|31616.4|1
1641852540000|2022-01-10 22:09:00|31723.7|31616.7|31723.7|31616.7|31723.7|31616.7|31723.7|31616.7|1
1641852550000|2022-01-10 22:09:10|31718.7|31611.7|31716.9|31609.9|31719.3|31612.3|31716.9|31609.9|4
1641852560000|2022-01-10 22:09:20|31717.1|31610.1|31717.1|31610.1|31717.1|31610.1|31717.1|31610.1|1
1641852570000|2022-01-10 22:09:30|31716.4|31609.4|31716.4|31609.4|31716.4|31609.4|31716.4|31609.4|1
1641852580000|2022-01-10 22:09:40|31716.5|31609.5|31718.9|31611.9|31719|31612|31716.4|31609.4|5
1641852590000|2022-01-10 22:09:50|31719.1|31612.1|31721.6|31614.6|31721.8|31614.8|31718.1|31611.1|8
1641852600000|2022-01-10 22:10:00|31718.7|31611.7|31715.5|31608.5|31718.8|31611.8|31715.1|31608.1|8
1641852610000|2022-01-10 22:10:10|31715.7|31608.7|31722.8|31615.8|31722.8|31615.8|31715|31608|5
1641852620000|2022-01-10 22:10:20|31722.7|31615.7|31722.5|31615.5|31722.7|31615.7|31720.2|31613.2|5
1641852630000|2022-01-10 22:10:30|31720.7|31613.7|31718.7|31611.7|31720.7|31613.7|31718.4|31611.4|9
1641852640000|2022-01-10 22:10:40|31718.8|31611.8|31718.6|31612.8|31718.8|31614.3|31717.5|31610.6|4
1641852650000|2022-01-10 22:10:50|31718.1|31611.1|31719.2|31614|31721.3|31614.3|31717.4|31610.4|7
1641852660000|2022-01-10 22:11:00|31729.3|31622.3|31728.6|31621.6|31729.3|31622.3|31722.6|31615.6|6
1641852670000|2022-01-10 22:11:10|31728.5|31621.5|31718.6|31611.6|31728.5|31621.5|31718.6|31611.6|9
1641852680000|2022-01-10 22:11:20|31718.9|31611.9|31717.5|31610.5|31719.2|31612.2|31717.5|31610.5|3
1641852690000|2022-01-10 22:11:30|31718|31611|31716.2|31609.2|31718|31611|31715.9|31608.9|5
1641852700000|2022-01-10 22:11:40|31720.9|31613.9|31722.1|31615.1|31726.3|31623.6|31719.4|31612.4|8
1641852710000|2022-01-10 22:11:50|31720.8|31613.8|31720.1|31613.1|31720.9|31613.9|31719.9|31612.9|6
1641852720000|2022-01-10 22:12:00|31720.5|31613.5|31722.3|31615.3|31722.3|31615.3|31717.1|31610.1|6
1641852730000|2022-01-10 22:12:10|31720|31613|31719.9|31612.9|31720|31613|31718.6|31611.6|7
1641852740000|2022-01-10 22:12:20|31717.6|31610.6|31722.2|31615.2|31722.2|31615.2|31717.6|31610.6|4
1641852750000|2022-01-10 22:12:30|31720.3|31613.3|31717.6|31610.6|31721.5|31614.5|31717.6|31610.6|4
1641852760000|2022-01-10 22:12:40|31715.5|31608.5|31718.8|31611.8|31718.8|31611.8|31715.5|31608.5|6
1641852770000|2022-01-10 22:12:50|31718.3|31611.3|31720.8|31613.8|31720.8|31613.8|31716.7|31609.7|6
1641852780000|2022-01-10 22:13:00|31720.1|31613.1|31718.8|31611.8|31720.1|31613.1|31718.3|31611.3|4
1641852790000|2022-01-10 22:13:10|31721.1|31614.1|31721.6|31614.6|31722.7|31615.8|31720.4|31613.4|4
1641852800000|2022-01-10 22:13:20|31717.6|31610.6|31717.2|31610.2|31717.6|31610.6|31717.2|31610.2|4
1641852810000|2022-01-10 22:13:30|31717.4|31610.4|31721|31614|31722.7|31615.9|31715.5|31608.5|7
1641852820000|2022-01-10 22:13:40|31717.8|31610.8|31718.3|31611.3|31719.2|31612.2|31717.8|31610.8|6
1641852830000|2022-01-10 22:13:50|31718.5|31611.5|31721|31614|31721|31614|31716.2|31609.2|6
1641852840000|2022-01-10 22:14:00|31720.1|31613.1|31718.4|31611.4|31720.1|31613.1|31717.8|31610.8|7
1641852850000|2022-01-10 22:14:10|31718.8|31611.8|31720.7|31613.7|31720.9|31613.9|31717.8|31610.8|4
1641852860000|2022-01-10 22:14:20|31720.4|31613.4|31717.6|31610.6|31720.4|31613.4|31717.6|31610.6|3
1641852870000|2022-01-10 22:14:30|31715.9|31608.9|31715.9|31608.9|31715.9|31608.9|31715.9|31608.9|1
1641852880000|2022-01-10 22:14:40|31716.2|31609.2|31720.5|31613.5|31722.3|31615.3|31715.2|31608.2|5
1641852890000|2022-01-10 22:14:50|31719.1|31612.1|31717.8|31610.8|31719.2|31612.2|31717.8|31610.8|4
1641852900000|2022-01-10 22:15:00|31718.4|31611.4|31713.6|31606.6|31718.4|31611.4|31713.6|31606.6|5
1641852910000|2022-01-10 22:15:10|31712|31611|31713.1|31606.1|31714.8|31611|31712|31605.8|8
1641852920000|2022-01-10 22:15:20|31713.6|31606.6|31713.6|31606.6|31713.9|31606.9|31712.8|31605.8|7
1641852930000|2022-01-10 22:15:30|31713.9|31606.9|31716.9|31609.9|31716.9|31609.9|31713|31606|7
1641852940000|2022-01-10 22:15:40|31717|31610|31715.5|31608.5|31717|31610|31715|31608|4
1641852950000|2022-01-10 22:15:50|31715.1|31608.1|31713.8|31606.8|31715.2|31608.2|31713.7|31606.7|5
1641852960000|2022-01-10 22:16:00|31696.9|31589.9|31711.3|31604.3|31711.3|31604.3|31696.9|31589.9|9
1641852970000|2022-01-10 22:16:10|31712.2|31605.2|31715.3|31608.3|31715.7|31608.7|31711.9|31604.9|7
1641852980000|2022-01-10 22:16:20|31715.5|31608.5|31716.5|31609.5|31716.5|31609.5|31714.9|31607.9|6
1641852990000|2022-01-10 22:16:30|31717.3|31610.3|31716.3|31609.3|31717.3|31610.3|31715.6|31608.6|5
1641853000000|2022-01-10 22:16:40|31714.8|31607.8|31714.7|31607.7|31714.8|31607.8|31714.6|31607.6|3
1641853010000|2022-01-10 22:16:50|31714.9|31607.9|31714.5|31607.5|31714.9|31607.9|31707.4|31600.4|4
1641853020000|2022-01-10 22:17:00|31714.2|31607.2|31713.2|31606.2|31714.4|31607.4|31713.2|31606.2|4
1641853030000|2022-01-10 22:17:10|31714.9|31607.9|31718.7|31611.7|31719|31612|31712.8|31605.8|7
1641853040000|2022-01-10 22:17:20|31717.8|31610.8|31717.2|31612.4|31717.8|31613.2|31716.7|31609.7|6
1641853050000|2022-01-10 22:17:30|31717.6|31610.6|31717.6|31610.6|31718.3|31613.3|31716.2|31609.9|9
1641853060000|2022-01-10 22:17:40|31716.2|31610.9|31719.1|31612.1|31720.1|31613.1|31716.2|31609.6|6
1641853070000|2022-01-10 22:17:50|31718.2|31611.2|31717.7|31610.7|31718.8|31611.8|31717.7|31610.7|3
1641853080000|2022-01-10 22:18:00|31718.3|31611.3|31719.2|31612.2|31719.6|31612.6|31717.7|31610.7|4
1641853090000|2022-01-10 22:18:10|31717.7|31610.7|31715.6|31608.6|31717.7|31610.7|31715.6|31608.6|2
1641853100000|2022-01-10 22:18:20|31715.7|31608.7|31718.4|31612.5|31718.4|31612.5|31715.7|31608.7|3
1641853110000|2022-01-10 22:18:30|31717.9|31613.4|31719.2|31612.2|31719.2|31613.4|31716.1|31609.6|10
1641853120000|2022-01-10 22:18:40|31717.7|31610.7|31718.1|31611.1|31718.6|31611.6|31717.7|31610.7|4
1641853130000|2022-01-10 22:18:50|31718|31611|31718|31611|31718.1|31611.1|31718|31611|3
1641853140000|2022-01-10 22:19:00|31717.9|31610.9|31715.9|31608.9|31718.4|31611.4|31715.8|31608.8|4
1641853150000|2022-01-10 22:19:10|31715.8|31608.8|31715.9|31608.9|31715.9|31608.9|31715.8|31608.8|2
1641853160000|2022-01-10 22:19:20|31715.8|31611.7|31715.8|31610.8|31717.1|31611.7|31715.8|31608.8|7
1641853170000|2022-01-10 22:19:30|31716.3|31609.3|31715.9|31608.9|31716.4|31609.4|31715.9|31608.9|3
1641853180000|2022-01-10 22:19:40|31715.8|31608.8|31715.9|31608.9|31715.9|31608.9|31715.8|31608.8|2
1641853190000|2022-01-10 22:19:50|31715.8|31608.8|31715.8|31608.8|31715.8|31608.8|31715.8|31608.8|1
1641853200000|2022-01-10 22:20:00|31720.1|31610.6|31720.1|31613.1|31720.1|31613.1|31720.1|31608.8|3
1641853210000|2022-01-10 22:20:10|31718.3|31611.3|31717.9|31610.9|31718.7|31611.7|31717.8|31610.8|5
1641853220000|2022-01-10 22:20:20|31716|31609|31716.4|31609.4|31716.5|31609.5|31715.4|31608.4|6
1641853230000|2022-01-10 22:20:30|31713.2|31606.2|31715|31608|31715|31608|31708.7|31601.7|7
1641853240000|2022-01-10 22:20:40|31715.1|31608.1|31717.1|31610.1|31717.1|31610.1|31713.6|31606.6|4
1641853250000|2022-01-10 22:20:50|31716.2|31609.2|31717.4|31610.4|31718.5|31611.5|31715.3|31608.3|5
1641853260000|2022-01-10 22:21:00|31717.3|31610.3|31716.8|31609.8|31717.3|31610.3|31716.4|31609.4|4
1641853270000|2022-01-10 22:21:10|31715.5|31608.5|31715.5|31608.5|31715.5|31608.5|31715.4|31608.4|3
1641853280000|2022-01-10 22:21:20|31715.8|31608.8|31720.9|31613.9|31720.9|31613.9|31715.8|31608.8|2
1641853290000|2022-01-10 22:21:30|31707.5|31600.5|31711.5|31604.5|31711.5|31604.5|31707.5|31600.5|2
1641853300000|2022-01-10 22:21:40|31709|31602|31716.5|31609.5|31716.5|31609.5|31709|31602|8
1641853310000|2022-01-10 22:21:50|31716.2|31609.2|31717.6|31610.6|31717.6|31610.6|31712.8|31605.8|7
1641853320000|2022-01-10 22:22:00|31716.7|31609.7|31720.9|31613.9|31720.9|31613.9|31716.7|31609.7|2
1641853340000|2022-01-10 22:22:20|31712.2|31605.2|31712|31609.5|31712.2|31609.5|31712|31605.2|2
1641853350000|2022-01-10 22:22:30||31606.3||31615||31615||31606.3|2
1641853360000|2022-01-10 22:22:40|31713|31614|31720.9|31613.9|31720.9|31615|31712|31613.9|6
1641853370000|2022-01-10 22:22:50|31713|31615|31712|31616|31713|31616|31712|31615|3
1641853380000|2022-01-10 22:23:00|31716.5|31609.5|31719.6|31612.6|31719.6|31612.6|31716.2|31609.2|10
1641853390000|2022-01-10 22:23:10|31718.7|31611.7|31717.9|31610.9|31718.7|31611.7|31717.9|31610.9|4
1641853400000|2022-01-10 22:23:20|31717.7|31610.7|31719.6|31612.6|31719.6|31612.6|31717.6|31610.6|9
1641853410000|2022-01-10 22:23:30|31715.8|31608.8|31715.8|31608.8|31715.8|31608.8|31715.3|31608.3|9
1641853420000|2022-01-10 22:23:40|31715.6|31608.6|31725.2|31618.2|31725.2|31618.2|31715.3|31608.3|9
1641853430000|2022-01-10 22:23:50|31723.7|31616.7|31721.5|31614.5|31723.7|31616.7|31721.2|31614.2|12
1641853440000|2022-01-10 22:24:00|31718.1|31611.1|31715.8|31608.8|31718.2|31611.2|31715.3|31608.3|12
1641853450000|2022-01-10 22:24:10|31715.6|31608.6|31725.2|31618.2|31725.2|31618.2|31715.3|31608.3|7
1641853460000|2022-01-10 22:24:20|31722.9|31615.9|31721.5|31614.5|31722.9|31615.9|31721.5|31614.5|2
1641853470000|2022-01-10 22:24:30|31712|31615|31712|31618.4|31713|31620.2|31712|31615|6
1641853480000|2022-01-10 22:24:40|31713|31615|31712|31615|31713|31615|31712|31615|2
1641853490000|2022-01-10 22:24:50|31713|31623.6|31712|31617.2|31713|31623.6|31712|31617.2|7
1641853500000|2022-01-10 22:25:00|31720.5|31619.3|31719|31612|31723.6|31619.3|31714.7|31609.3|7
1641853510000|2022-01-10 22:25:10|31719.1|31612.1|31717.4|31610.4|31719.1|31612.1|31716.5|31609.5|10
1641853520000|2022-01-10 22:25:20|31716|31612.1|31717.5|31611.8|31718.2|31612.1|31716|31610.2|10
1641853530000|2022-01-10 22:25:30|31713|31616|31713|31616|31718.5|31619.3|31713|31615|13
1641853540000|2022-01-10 22:25:40|31714|31617|31713|31616|31715|31617|31713|31616|12
1641853550000|2022-01-10 22:25:50|31714|31615|31713|31617|31715|31617|31712|31615|5
1641853560000|2022-01-10 22:26:00|31712|31616|31722.9|31621.6|31722.9|31621.6|31712|31616|2
1641853590000|2022-01-10 22:26:30|31715.6|31608.6|31715.6|31608.6|31715.6|31608.6|31715.6|31608.6|1
1641853600000|2022-01-10 22:26:40|31722.9|31621.6|31715.7|31608.7|31722.9|31621.6|31715.7|31608.7|3
1641853610000|2022-01-10 22:26:50|31715.6|31608.6|31714.6|31607.6|31715.6|31615|31713|31607.6|4
1641853620000|2022-01-10 22:27:00|31714.7|31607.7|31713.5|31606.5|31714.7|31607.7|31712.8|31605.8|6
1641853630000|2022-01-10 22:27:10|31714.1|31607.1|31713.5|31606.5|31714.1|31607.1|31713.2|31606.2|4
1641853640000|2022-01-10 22:27:20|31713.1|31606.1|31717.8|31610.8|31718.8|31611.8|31713.1|31606.1|5
1641853650000|2022-01-10 22:27:30|31714.8|31607.8|31714.6|31607.6|31714.8|31607.8|31714.6|31607.6|7
1641853660000|2022-01-10 22:27:40|31714.7|31607.7|31715|31608|31715|31608|31714.6|31607.6|7
1641853670000|2022-01-10 22:27:50|31720|31613|31716.8|31609.8|31720|31613|31716.5|31609.5|7
1641853680000|2022-01-10 22:28:00|31715.9|31610.1|31716.4|31609.4|31716.9|31610.4|31715.9|31609.2|9
1641853690000|2022-01-10 22:28:10|31716.9|31609.9|31716.6|31609.6|31716.9|31610.1|31716|31609|12
1641853700000|2022-01-10 22:28:20|31716.3|31609.3|31716|31610.1|31719.1|31612.1|31716|31609.2|9
1641853710000|2022-01-10 22:28:30|31716.4|31609.4|31716.2|31609.2|31716.6|31610.1|31715.8|31608.8|8
1641853720000|2022-01-10 22:28:40|31716|31609|31716.8|31609.8|31716.8|31609.8|31716|31609|7
1641853730000|2022-01-10 22:28:50|31716.5|31609.5|31715.1|31611.2|31718.9|31612.1|31715.1|31609.2|16
1641853740000|2022-01-10 22:29:00|31715.9|31608.9|31716.4|31609.4|31716.9|31611.2|31715.1|31608.9|11
1641853750000|2022-01-10 22:29:10|31716.8|31609.8|31716.9|31610.3|31718.4|31614|31713|31609.1|12
1641853760000|2022-01-10 22:29:20|31715.1|31611.2|31716.2|31609.2|31716.9|31611.2|31715.1|31608.9|9
1641853770000|2022-01-10 22:29:30|31716.4|31609.4|31716.2|31609.2|31716.5|31610|31716|31609.2|7
1641853780000|2022-01-10 22:29:40|31716.4|31609.4|31717|31610|31717.9|31613.9|31716.4|31609.4|7
1641853790000|2022-01-10 22:29:50|31717.8|31610.8|31715.6|31608.6|31717.8|31610.8|31714.1|31607.1|12
1641853800000|2022-01-10 22:30:00|31715.8|31608.8|31716.2|31609.2|31719|31612|31713.7|31606.7|20
1641853810000|2022-01-10 22:30:10|31716.6|31609.6|31716.3|31609.3|31717.9|31610.9|31715.9|31608.9|12
1641853820000|2022-01-10 22:30:20|31716.4|31609.4|31717.2|31610.2|31717.4|31610.4|31716.4|31609.4|12
1641853830000|2022-01-10 22:30:30|31717.7|31610.7|31718.9|31611.9|31719|31612|31717.7|31610.7|7
1641853840000|2022-01-10 22:30:40|31719|31612|31718.2|31611.2|31719|31612|31717.4|31610.4|8
1641853850000|2022-01-10 22:30:50|31718.5|31611.5|31720.2|31613.2|31720.2|31613.2|31718.5|31611.5|4
1641853860000|2022-01-10 22:31:00|31720.1|31613.1|31719.9|31612.9|31720.8|31613.8|31719.9|31612.9|11
1641853870000|2022-01-10 22:31:10|31720|31613|31720.5|31613.5|31720.5|31613.5|31720|31613|7
1641853880000|2022-01-10 22:31:20|31720.4|31613.4|31716.9|31609.9|31720.7|31613.7|31714.7|31607.7|12
1641853890000|2022-01-10 22:31:30|31715.8|31608.8|31714.3|31607.3|31718|31611|31706.9|31599.9|8
1641853900000|2022-01-10 22:31:40|31714.5|31607.5|31715.7|31608.7|31715.7|31608.7|31713.9|31606.9|6
1641853910000|2022-01-10 22:31:50|31715|31608|31718.2|31611.2|31719.2|31612.2|31715|31608|9
1641853920000|2022-01-10 22:32:00|31718.3|31611.3|31717.6|31610.6|31718.6|31611.6|31717.3|31610.3|6
1641853930000|2022-01-10 22:32:10|31715.3|31608.3|31717.8|31610.8|31719.1|31612.1|31715.3|31608.3|8
1641853940000|2022-01-10 22:32:20|31710|31603|31712.3|31605.3|31714.3|31607.3|31704.3|31597.3|6
1641853950000|2022-01-10 22:32:30|31714.3|31607.3|31709.1|31602.1|31717.8|31610.8|31709.1|31602.1|7
1641853960000|2022-01-10 22:32:40|31712.1|31605.1|31711|31604|31712.1|31605.1|31709.1|31602.1|3
1641853970000|2022-01-10 22:32:50|31720.4|31613.4|31720.4|31613.4|31720.4|31613.4|31720.4|31613.4|1
1641853980000|2022-01-10 22:33:00|31709.7|31602.7|31703.8|31596.8|31720.8|31613.8|31703.8|31596.8|7
1641853990000|2022-01-10 22:33:10|31714.2|31607.2|31708|31601|31714.3|31607.3|31705.5|31598.5|5
1641854000000|2022-01-10 22:33:20|31717.4|31610.4|31714.7|31607.7|31720.5|31613.5|31706.1|31599.1|14
1641854010000|2022-01-10 22:33:30|31711.5|31604.5|31717.4|31610.4|31718.3|31611.3|31711.5|31604.5|13
1641854020000|2022-01-10 22:33:40|31717.8|31610.8|31720.6|31613.6|31721.8|31614.8|31713.9|31606.9|10
1641854030000|2022-01-10 22:33:50|31721.4|31614.4|31716.5|31609.5|31721.7|31614.7|31715.9|31608.9|9
1641854040000|2022-01-10 22:34:00|31713.4|31606.4|31716.2|31609.2|31716.3|31609.3|31713.4|31606.4|4
1641854050000|2022-01-10 22:34:10|31711.4|31604.4|31725.7|31619.1|31725.7|31626.3|31711.4|31604.4|9
1641854060000|2022-01-10 22:34:20|31724.9|31617.9|31711.4|31604.4|31724.9|31617.9|31708|31601|10
1641854070000|2022-01-10 22:34:30|31713.4|31606.4|31721|31614|31725.2|31618.2|31711.4|31604.4|10
1641854080000|2022-01-10 22:34:40|31721.2|31614.2|31719.2|31612.2|31721.2|31614.2|31716|31609|10
1641854090000|2022-01-10 22:34:50|31720.2|31613.2|31722.5|31615.5|31722.9|31615.9|31713.4|31606.4|8
1641854100000|2022-01-10 22:35:00|31721.5|31614.5|31714.5|31607.5|31722.6|31616.8|31713.4|31606.4|12
1641854110000|2022-01-10 22:35:10|31715.7|31608.7|31718.9|31611.9|31723.3|31616.9|31715.7|31608.7|8
1641854120000|2022-01-10 22:35:20|31715.7|31608.7|31717.2|31610.2|31717.2|31610.2|31714.3|31607.3|9
1641854130000|2022-01-10 22:35:30|31718.2|31611.2|31721.2|31614.2|31721.3|31614.3|31710.3|31603.3|10
1641854140000|2022-01-10 22:35:40|31720|31613|31720.5|31613.5|31721.2|31614.2|31719.5|31612.5|8
1641854150000|2022-01-10 22:35:50|31720.4|31613.4|31716|31609|31720.4|31613.4|31710.9|31603.9|10
1641854160000|2022-01-10 22:36:00|31715.8|31608.8|31714.3|31607.3|31722.7|31620.4|31714.3|31607.3|10
1641854170000|2022-01-10 22:36:10|31716.3|31609.3|31711.5|31604.5|31716.3|31609.3|31709.8|31602.8|8
1641854180000|2022-01-10 22:36:20|31711.6|31604.6|31712.2|31605.2|31712.2|31605.2|31707|31600|6
1641854190000|2022-01-10 22:36:30|31713.2|31606.2|31721.2|31614.2|31723.1|31616.1|31708.3|31601.3|11
1641854200000|2022-01-10 22:36:40|31720.4|31613.4|31713.5|31606.5|31720.4|31613.4|31707.5|31600.5|3
1641854210000|2022-01-10 22:36:50|31714.7|31607.7|31720.7|31618.6|31724.8|31625.3|31711.8|31604.8|6
1641854220000|2022-01-10 22:37:00|31720.8|31613.8|31713.2|31606.2|31720.8|31613.8|31708.1|31601.1|3
1641854230000|2022-01-10 22:37:10|31714.5|31607.5|31717.3|31610.3|31717.9|31610.9|31714.5|31607.5|7
1641854240000|2022-01-10 22:37:20|31716.3|31609.3|31722.5|31619.9|31722.9|31621.6|31716.3|31609.3|6
1641854250000|2022-01-10 22:37:30|31721.7|31620.7|31724.4|31617.6|31724.5|31620.7|31721.4|31617.2|6
1641854260000|2022-01-10 22:37:40|31724.8|31617.7|31720.7|31613.7|31724.8|31618|31720.7|31613.7|5
1641854270000|2022-01-10 22:37:50|31720.9|31613.9|31724.6|31618|31724.8|31624.5|31720.9|31613.9|4
1641854280000|2022-01-10 22:38:00|31724.7|31619.9|31717.3|31610.3|31724.7|31619.9|31708.2|31601.2|12
1641854290000|2022-01-10 22:38:10|31718.1|31611.1|31717.1|31610.5|31718.5|31611.5|31717.1|31610.1|13
1641854300000|2022-01-10 22:38:20|31716.8|31609.8|31722.6|31620.1|31722.8|31622.8|31716.8|31609.8|7
1641854310000|2022-01-10 22:38:30|31720.4|31619.9|31716.9|31612.3|31720.4|31619.9|31715.3|31611.9|8
1641854320000|2022-01-10 22:38:40|31716|31612.9|31711.6|31604.6|31719|31612.9|31711.6|31604.6|8
1641854330000|2022-01-10 22:38:50|31711.1|31604.1|31714.7|31609.7|31720.6|31613.6|31711.1|31604.1|15
1641854340000|2022-01-10 22:39:00|31715.3|31609.3|31711.3|31612.3|31715.6|31612.3|31711.3|31609|14
1641854350000|2022-01-10 22:39:10|31713.1|31611|31713.6|31617|31715.7|31620.2|31713.1|31611|8
1641854360000|2022-01-10 22:39:20|31713.3|31615.9|31710.5|31611.6|31713.8|31616.4|31710.5|31611.2|14
1641854370000|2022-01-10 22:39:30|31711.5|31611|31710.5|31611.5|31711.5|31612.6|31709.6|31611|15
1641854380000|2022-01-10 22:39:40|31715.9|31623.7|31712.3|31609.8|31718.4|31623.7|31708|31608.7|18
1641854390000|2022-01-10 22:39:50|31711.6|31610.2|31714.7|31607.7|31716.3|31610.9|31708.6|31601.6|23
1641854400000|2022-01-10 22:40:00|31714|31607|31713.8|31606.8|31714.8|31607.8|31713.6|31606.6|15
1641854410000|2022-01-10 22:40:10|31714.3|31607.3|31716.1|31609.1|31716.3|31610.3|31714.1|31607.1|8
1641854420000|2022-01-10 22:40:20|31716.2|31609.2|31712.6|31612.5|31716.2|31614.1|31712.3|31608.9|6
1641854430000|2022-01-10 22:40:30|31712.5|31605.5|31716|31613.6|31716.2|31627.8|31709.3|31605.5|10
1641854440000|2022-01-10 22:40:40|31713.5|31606.5|31711.1|31606.1|31713.5|31609.3|31708.4|31606.1|9
1641854450000|2022-01-10 22:40:50|31710.5|31606.9|31710.5|31606.8|31711.2|31606.9|31710.5|31606|7
1641854460000|2022-01-10 22:41:00|31711.9|31604.9|31715.3|31608.3|31717.2|31611.6|31706.4|31599.4|11
1641854470000|2022-01-10 22:41:10|31714.5|31607.5|31713.3|31607|31714.9|31607.9|31712.9|31606.2|17
1641854480000|2022-01-10 22:41:20|31712.8|31606.6|31711.9|31608.1|31714|31608.7|31711.2|31606.6|19
1641854490000|2022-01-10 22:41:30|31710.7|31605.3|31714.3|31613.8|31714.3|31614.9|31709.7|31604.5|18
1641854500000|2022-01-10 22:41:40|31713.5|31613.2|31715|31613.4|31715|31613.4|31711|31604|13
1641854510000|2022-01-10 22:41:50|31714.8|31609.9|31716.3|31617|31716.3|31617|31710.4|31603.4|8
1641854520000|2022-01-10 22:42:00|31716|31615.3|31712.8|31609.9|31716|31615.3|31711.7|31609.9|9
1641854530000|2022-01-10 22:42:10|31710.6|31610.2|31710.9|31611.8|31717|31617|31709.8|31604.5|9
1641854540000|2022-01-10 22:42:20|31710.2|31611.1|31711.3|31604.3|31712.8|31612.8|31710.2|31604.3|6
1641854550000|2022-01-10 22:42:30|31708|31607.9|31710.7|31605|31710.8|31607.9|31708|31605|4
1641854560000|2022-01-10 22:42:40|31710.8|31604.5|31716.3|31613.5|31716.3|31613.5|31710.8|31604.5|8
1641854570000|2022-01-10 22:42:50|31715.8|31610.7|31713.9|31609|31715.9|31610.8|31711.3|31608.5|10
1641854580000|2022-01-10 22:43:00|31714|31608.3|31714.8|31614.8|31715.1|31614.8|31712.4|31608|5
1641854590000|2022-01-10 22:43:10|31711.5|31613.3|31708.2|31607.5|31711.5|31613.3|31706|31606|7
1641854600000|2022-01-10 22:43:20|31709.1|31606.8|31711.5|31606.1|31711.5|31608.2|31709|31606|5
1641854610000|2022-01-10 22:43:30|31710.9|31607|31716.7|31617.4|31716.7|31617.4|31710.8|31606.1|5
1641854620000|2022-01-10 22:43:40|31716.2|31613.9|31709.3|31612|31716.3|31615.7|31709.3|31612|6
1641854630000|2022-01-10 22:43:50|31711.2|31610.7|31714.8|31616|31714.8|31616|31711.2|31610.6|3
1641854640000|2022-01-10 22:44:00|31716.7|31614.8|31708.2|31608.9|31716.7|31614.8|31708.2|31608.2|8
1641854650000|2022-01-10 22:44:10|31709.7|31607.3|31709.7|31606.6|31710.5|31608.5|31707|31606.6|8
1641854660000|2022-01-10 22:44:20|31710.6|31606.7|31716.1|31618.2|31716.1|31618.2|31710.6|31605.8|4
1641854670000|2022-01-10 22:44:30|31715.6|31613.7|31715.2|31612.3|31715.7|31615.6|31715.1|31610.3|5
1641854680000|2022-01-10 22:44:40|31715.1|31610.3|31716.9|31615.6|31717.2|31617.3|31712|31605|8
1641854690000|2022-01-10 22:44:50|31716.5|31613.8|31716.2|31612.3|31716.9|31615.6|31716.2|31612.3|6
1641854700000|2022-01-10 22:45:00|31727.1|31620.1|31709.5|31607.5|31727.1|31620.1|31706.2|31605.4|21
1641854710000|2022-01-10 22:45:10|31708.4|31608.2|31712.4|31605.4|31712.4|31608.2|31708.4|31605.4|11
1641854720000|2022-01-10 22:45:20|31722.9|31615.9|31719.8|31612.8|31723.2|31616.2|31717|31610|12
1641854730000|2022-01-10 22:45:30|31719.7|31612.7|31718.6|31611.6|31719.7|31612.7|31717.4|31610.4|6
1641854740000|2022-01-10 22:45:40|31719.7|31612.7|31717.3|31611.4|31720|31613.2|31713.2|31608.2|9
1641854750000|2022-01-10 22:45:50|31716.1|31614.8|31709.9|31607.9|31716.1|31614.8|31709.9|31607.9|8
1641854760000|2022-01-10 22:46:00|31713.4|31606.4|31722.7|31615.9|31725.5|31618.9|31713.4|31606.4|4
1641854770000|2022-01-10 22:46:10|31723.2|31616.4|31710|31609.4|31723.2|31616.4|31707.9|31608.4|8
1641854780000|2022-01-10 22:46:20|31709.6|31608.4|31723.1|31617.5|31723.1|31617.5|31709.6|31608.4|6
1641854790000|2022-01-10 22:46:30|31721.6|31614.6|31720.5|31613.5|31723.2|31616.3|31720|31613|7
1641854800000|2022-01-10 22:46:40|31712.6|31613.2|31714.7|31613|31720.6|31618|31711.8|31612.7|13
1641854810000|2022-01-10 22:46:50|31709.2|31609.9|31714.2|31607.2|31714.5|31610.3|31708.2|31607.2|7
1641854820000|2022-01-10 22:47:00|31714.3|31607.3|31723.1|31616.4|31725.8|31619.3|31714.3|31607.3|7
1641854830000|2022-01-10 22:47:10|31722|31615.2|31714.1|31607.2|31722|31616.8|31714.1|31607.2|6
1641854840000|2022-01-10 22:47:20|31714|31607.3|31709.2|31611.1|31714.1|31611.6|31708|31607.3|10
1641854850000|2022-01-10 22:47:30|31709.4|31610.9|31717.1|31616|31718.5|31616.2|31708|31610|12
1641854860000|2022-01-10 22:47:40|31714.7|31615|31708.1|31611|31715.2|31615|31707.3|31611|10
1641854870000|2022-01-10 22:47:50|31709.6|31610|31725.2|31618.8|31725.2|31618.8|31708.6|31609.2|7
1641854880000|2022-01-10 22:48:00|31721.7|31615|31709.5|31610.2|31721.7|31615|31708.3|31610.1|12
1641854890000|2022-01-10 22:48:10|31709.2|31610.4|31710.4|31608.5|31710.4|31610.4|31707.8|31608.5|6
1641854900000|2022-01-10 22:48:20|31710.8|31608.6|31723.1|31616.4|31723.1|31616.8|31710.8|31608.6|4
1641854910000|2022-01-10 22:48:30|31723.5|31616.8|31720.6|31613.6|31724.5|31617.9|31720.5|31613.6|7
1641854920000|2022-01-10 22:48:40|31714.5|31607.5|31713.4|31606.4|31727.3|31621|31713.4|31606.4|5
1641854930000|2022-01-10 22:48:50|31713.5|31606.5|31714.3|31607.3|31714.4|31607.4|31713.5|31606.5|3
1641854940000|2022-01-10 22:49:00|31713.1|31607.2|31708.5|31611.1|31713.5|31611.5|31707.5|31607.1|8
1641854950000|2022-01-10 22:49:10|31709.4|31610.7|31719.7|31617|31721.6|31618.1|31709.4|31609.8|14
1641854960000|2022-01-10 22:49:20|31717.9|31615.1|31713.1|31613.1|31717.9|31615.1|31711.2|31612.9|10
1641854970000|2022-01-10 22:49:30|31712.9|31613.8|31722.4|31616.1|31727.1|31620.9|31708.4|31608.7|8
1641854980000|2022-01-10 22:49:40|31722.9|31616.6|31707.9|31611.1|31724|31617.7|31707.9|31611.1|9
1641854990000|2022-01-10 22:49:50|31709.4|31610.3|31722.2|31618.4|31722.5|31618.4|31707.3|31610.3|8
1641855000000|2022-01-10 22:50:00|31721.7|31614.5|31707.4|31610.6|31721.7|31614.5|31706.8|31610.6|4
1641855010000|2022-01-10 22:50:10|31710.2|31609.5|31708.4|31610.2|31710.2|31610.2|31708.4|31609.5|3
1641855020000|2022-01-10 22:50:20|31710.2|31609.5|31722.9|31616.6|31724.3|31618.1|31710.1|31609.4|6
1641855030000|2022-01-10 22:50:30|31724.3|31618.1|31707.5|31600.5|31724.3|31618.1|31705|31598|13
1641855040000|2022-01-10 22:50:40|31708.4|31601.4|31707.6|31600.6|31708.4|31601.4|31705.2|31598.2|9
1641855050000|2022-01-10 22:50:50|31708.2|31601.2|31716.5|31609.5|31717.9|31610.9|31705.5|31598.5|7
1641855060000|2022-01-10 22:51:00|31716|31609|31715.4|31608.4|31716|31609|31715.4|31608.4|5
1641855070000|2022-01-10 22:51:10|31716|31609|31719.4|31612.4|31722.3|31615.3|31716|31609|5
1641855080000|2022-01-10 22:51:20|31721.7|31614.8|31713.6|31606.6|31721.7|31614.8|31713.6|31606.6|3
1641855090000|2022-01-10 22:51:30|31707.3|31610.5|31709|31609|31709|31610.5|31706|31599|9
1641855100000|2022-01-10 22:51:40|31710|31608.4|31714.1|31607.1|31723|31618.9|31710|31606.8|11
1641855110000|2022-01-10 22:51:50|31713.8|31606.8|31717.7|31611.4|31721.5|31615.5|31712|31606.8|21
1641855120000|2022-01-10 22:52:00|31718.6|31611.6|31716.6|31609.6|31718.6|31612.1|31716.3|31609.4|25
1641855130000|2022-01-10 22:52:10|31717|31610|31713.9|31606.9|31718|31611|31713.2|31606.2|23
1641855140000|2022-01-10 22:52:20|31713.3|31606.3|31713|31606|31733.1|31626.1|31707|31605.1|16
1641855150000|2022-01-10 22:52:30|31708.6|31608|31711.7|31606.1|31711.7|31608|31708.6|31606.1|6
1641855160000|2022-01-10 22:52:40|31711.8|31605|31717.4|31610.4|31722.4|31615.4|31711.2|31604.2|21
1641855170000|2022-01-10 22:52:50|31718|31611|31712.7|31605.7|31718|31613.3|31712.7|31605.7|6
1641855180000|2022-01-10 22:53:00|31713.3|31606.3|31711.7|31607.1|31713.6|31607.1|31711.7|31606.2|7
1641855190000|2022-01-10 22:53:10|31715.9|31612.5|31713.9|31606.9|31717.1|31612.5|31712.1|31605.1|11
1641855200000|2022-01-10 22:53:20|31713.4|31606.4|31721.6|31614.6|31721.6|31614.6|31713.4|31606.4|3
1641855210000|2022-01-10 22:53:30|31720.1|31614.8|31715.7|31608.7|31720.1|31614.8|31715.7|31608.7|5
1641855220000|2022-01-10 22:53:40|31711.1|31604.1|31713|31606|31713|31606|31711.1|31604.1|8
1641855230000|2022-01-10 22:53:50|31712.3|31605.3|31720.6|31616.3|31720.6|31616.3|31708.9|31601.9|8
1641855240000|2022-01-10 22:54:00|31720|31614.8|31711.6|31609|31720.6|31616.2|31708.8|31609|7
1641855250000|2022-01-10 22:54:10|31712.5|31608.4|31721.1|31617.6|31721.1|31617.6|31711.6|31608.4|4
1641855260000|2022-01-10 22:54:20|31721.5|31618.3|31711.1|31608.5|31721.5|31618.3|31708.5|31608.5|6
1641855270000|2022-01-10 22:54:30|31710.5|31608.9|31717.6|31616.4|31717.6|31616.4|31709.3|31608.4|6
1641855280000|2022-01-10 22:54:40|31716.4|31614.2|31719.4|31613.8|31719.4|31614.2|31714.6|31612.2|5
1641855290000|2022-01-10 22:54:50|31718.8|31612.3|31712.3|31612.1|31719.9|31614.9|31711.4|31611.6|9
1641855300000|2022-01-10 22:55:00|31713.2|31612.9|31721.8|31619.3|31721.8|31619.3|31708.5|31609.4|11
1641855310000|2022-01-10 22:55:10|31713.3|31613.7|31709|31610.5|31715.3|31614.3|31709|31608.3|15
1641855320000|2022-01-10 22:55:20|31709.7|31609.9|31712.9|31605.9|31721.4|31621.4|31709.7|31605.7|11
1641855330000|2022-01-10 22:55:30|31712.7|31605.7|31712.7|31605.7|31712.8|31605.8|31712.2|31605.2|14
1641855340000|2022-01-10 22:55:40|31712.5|31605.5|31710.6|31607.7|31713.1|31608.5|31710.6|31605.5|10
1641855350000|2022-01-10 22:55:50|31710.8|31607.8|31715.6|31615.4|31717.3|31615.4|31710.8|31606.8|6
1641855360000|2022-01-10 22:56:00|31715.5|31614.3|31718.7|31615|31719.9|31618|31715.5|31613.2|7
1641855370000|2022-01-10 22:56:10|31719.2|31616.3|31707.8|31610.9|31720.6|31619.5|31707.3|31610.9|9
1641855380000|2022-01-10 22:56:20|31708.2|31612|31710.3|31608.8|31710.5|31612|31708.1|31608.8|13
1641855390000|2022-01-10 22:56:30|31710.5|31609|31714.7|31613.1|31717.7|31618|31710.5|31608.5|9
1641855400000|2022-01-10 22:56:40|31714.6|31614.2|31714.3|31613.6|31717|31617.4|31713|31613.5|8
1641855410000|2022-01-10 22:56:50|31712.4|31612.9|31708.4|31610.6|31712.4|31612.9|31708.3|31608.6|8
1641855420000|2022-01-10 22:57:00|31709.1|31611.4|31716.6|31613.9|31719.3|31620.4|31709.1|31611.4|13
1641855430000|2022-01-10 22:57:10|31716.8|31614|31713.8|31607|31716.8|31614|31710.8|31606.9|9
1641855440000|2022-01-10 22:57:20|31713.7|31606.8|31718.8|31614.4|31721.7|31619.2|31713.7|31606.8|10
1641855450000|2022-01-10 22:57:30|31718.9|31614.3|31712.9|31607.9|31720.5|31614.5|31712.9|31606.8|12
1641855460000|2022-01-10 22:57:40|31713.1|31607.8|31714.1|31608.4|31714.7|31609.7|31712.3|31607.7|13
1641855470000|2022-01-10 22:57:50|31719.9|31618.1|31717.1|31614.2|31719.9|31618.1|31717.1|31614.2|6
1641855480000|2022-01-10 22:58:00|31723.4|31616.4|31710.9|31612.4|31723.4|31616.4|31710.2|31611.3|13
1641855490000|2022-01-10 22:58:10|31710.2|31611.7|31712.3|31611.4|31712.4|31612.8|31709.7|31611.2|23
1641855500000|2022-01-10 22:58:20|31712.2|31611.3|31715|31608|31715.2|31612.4|31710.3|31608|11
1641855510000|2022-01-10 22:58:30|31715.2|31608.2|31719.5|31612.5|31722.7|31615.7|31715.2|31608.2|16
1641855520000|2022-01-10 22:58:40|31716.6|31609.6|31716.4|31609.4|31717.5|31610.5|31715.4|31608.4|9
1641855530000|2022-01-10 22:58:50|31716.6|31609.6|31715.8|31608.8|31717.1|31610.1|31715.8|31608.8|19
1641855540000|2022-01-10 22:59:00|31716.1|31609.1|31722.2|31615.2|31723.1|31616.1|31716.1|31609.1|15
1641855550000|2022-01-10 22:59:10|31721.9|31614.9|31720.3|31613.3|31726.9|31619.9|31720.3|31613.3|6
1641855560000|2022-01-10 22:59:20|31721.4|31614.4|31720.8|31613.8|31723.5|31616.5|31718.9|31611.9|7
1641855570000|2022-01-10 22:59:30|31720.7|31613.7|31715.6|31608.6|31724.8|31617.8|31715.6|31608.6|4
1641855580000|2022-01-10 22:59:40|31716.1|31609.1|31716.6|31609.6|31716.6|31609.6|31715.7|31608.7|9
1641855590000|2022-01-10 22:59:50|31716.7|31609.7|31717.3|31610.3|31726.9|31619.9|31715.7|31608.7|10
1641855600000|2022-01-10 23:00:00|31726.2|31619.2|31717.8|31610.8|31726.2|31619.2|31712.6|31605.6|29
1641855610000|2022-01-10 23:00:10|31722.2|31615.2|31714.7|31607.7|31722.2|31615.2|31710.4|31605.4|32
1641855620000|2022-01-10 23:00:20|31711.8|31604.8|31713.6|31611|31717.4|31612.7|31709.6|31604.7|25
1641855630000|2022-01-10 23:00:30|31712.8|31611.9|31710.2|31605.2|31713.2|31612.3|31708|31603.7|21
1641855640000|2022-01-10 23:00:40|31711|31605.5|31706.9|31611.2|31711.4|31615.2|31705.8|31604.9|19
1641855650000|2022-01-10 23:00:50|31710.2|31614.6|31711.7|31613.2|31712.9|31615.8|31705.6|31610.6|12
1641855660000|2022-01-10 23:01:00|31714.1|31618.1|31708.9|31609.3|31715.6|31618.1|31703.2|31605.6|23
1641855670000|2022-01-10 23:01:10|31708.7|31609|31710.1|31610|31710.1|31614.1|31705|31609|15
1641855680000|2022-01-10 23:01:20|31713.6|31617.2|31709.7|31616|31713.7|31618.5|31709.7|31616|6
1641855690000|2022-01-10 23:01:30|31712.8|31615|31706.4|31612|31716.4|31615|31705.3|31605.7|7
1641855700000|2022-01-10 23:01:40|31705.4|31612.9|31704.7|31612.5|31709.6|31612.9|31704.7|31608.8|8
1641855710000|2022-01-10 23:01:50|31711.4|31619.5|31710.1|31615.3|31711.4|31619.5|31709.7|31615|10
1641855720000|2022-01-10 23:02:00|31714.3|31611.6|31703.5|31611.1|31714.3|31613.2|31701.6|31606.2|8
1641855730000|2022-01-10 23:02:10|31703.4|31619.4|31725.4|31618.4|31726.2|31620.6|31703.4|31612.1|18
1641855740000|2022-01-10 23:02:20|31725.2|31618.2|31723.7|31616.7|31725.4|31618.4|31723|31616|10
1641855750000|2022-01-10 23:02:30|31721.4|31614.4|31727.7|31620.7|31727.7|31620.7|31718.5|31611.5|12
1641855760000|2022-01-10 23:02:40|31728.5|31621.5|31723.6|31616.6|31728.5|31621.5|31723.2|31616.2|9
1641855770000|2022-01-10 23:02:50|31721.8|31614.8|31723.2|31616.2|31723.2|31616.2|31718.6|31611.6|15
1641855780000|2022-01-10 23:03:00|31722.6|31615.6|31731.1|31624.1|31731.1|31624.1|31721.8|31614.8|9
1641855790000|2022-01-10 23:03:10|31729.6|31622.6|31721.6|31614.6|31730.8|31623.8|31717.9|31610.9|11
1641855800000|2022-01-10 23:03:20|31723.1|31616.1|31717.4|31610.4|31724.1|31617.1|31717.4|31610.4|7
1641855810000|2022-01-10 23:03:30|31718|31611|31728|31621|31728|31621|31715.6|31608.6|7
1641855820000|2022-01-10 23:03:40|31726|31619|31723.3|31616.3|31726|31619|31722.9|31615.9|6
1641855830000|2022-01-10 23:03:50|31723.4|31616.4|31728.8|31621.8|31729.8|31622.8|31716.5|31609.5|6
1641855840000|2022-01-10 23:04:00|31728.3|31621.3|31719.9|31612.9|31728.3|31621.3|31719.9|31612.9|14
1641855850000|2022-01-10 23:04:10|31721|31614|31717.9|31610.9|31721|31614|31715|31608|10
1641855860000|2022-01-10 23:04:20|31718|31611|31724.8|31617.8|31725.1|31618.1|31716.2|31609.2|14
1641855870000|2022-01-10 23:04:30|31724.4|31617.4|31718.6|31611.6|31724.4|31617.4|31718.6|31611.6|15
1641855880000|2022-01-10 23:04:40|31718.8|31611.8|31720.1|31613.1|31720.1|31613.1|31716.4|31609.4|11
1641855890000|2022-01-10 23:04:50|31719.5|31612.5|31729.1|31622.1|31729.1|31622.1|31718.8|31611.8|4
1641855900000|2022-01-10 23:05:00|31726.4|31619.4|31716|31609|31726.4|31619.4|31713.4|31606.4|22
1641855910000|2022-01-10 23:05:10|31716.5|31609.5|31725.9|31618.9|31727|31620|31716.5|31609.5|18
1641855920000|2022-01-10 23:05:20|31725.6|31618.6|31721.3|31614.3|31725.6|31618.6|31721.3|31614.3|11
1641855930000|2022-01-10 23:05:30|31722.2|31615.2|31729.3|31622.3|31729.3|31622.3|31718.7|31611.7|9
1641855940000|2022-01-10 23:05:40|31725.3|31618.3|31718.4|31611.4|31726.7|31619.7|31717.1|31610.1|9
1641855950000|2022-01-10 23:05:50|31730.5|31623.5|31712.6|31615.6|31730.5|31623.5|31712.6|31614.2|7
1641855960000|2022-01-10 23:06:00|31718.6|31612.6|31718.7|31611.7|31718.7|31615.3|31710.9|31603.9|5
1641855970000|2022-01-10 23:06:10|31715.2|31608.2|31714.7|31607.7|31716.7|31609.7|31714.1|31607.1|10
1641855980000|2022-01-10 23:06:20|31714.8|31607.8|31716.8|31609.8|31727|31620|31714.8|31607.8|10
1641855990000|2022-01-10 23:06:30|31720.3|31613.3|31719.8|31612.8|31720.3|31613.3|31717.8|31610.8|17
1641856000000|2022-01-10 23:06:40|31719.4|31612.4|31717|31610|31733.4|31626.4|31717|31610|13
1641856010000|2022-01-10 23:06:50|31718.2|31611.2|31715.7|31608.7|31719.5|31612.5|31715.2|31608.2|9
1641856020000|2022-01-10 23:07:00|31711.9|31604.9|31720.8|31613.8|31721.6|31614.6|31711.7|31604.7|14
1641856030000|2022-01-10 23:07:10|31720.6|31613.6|31724.4|31617.4|31728.8|31621.8|31720.6|31613.6|12
1641856040000|2022-01-10 23:07:20|31725|31618|31724.2|31617.2|31725|31618|31723.9|31616.9|5
1641856050000|2022-01-10 23:07:30|31721.7|31614.7|31721.9|31614.9|31730.3|31623.3|31713.6|31606.6|15
1641856060000|2022-01-10 23:07:40|31720.2|31613.2|31720.7|31613.7|31723.5|31616.5|31720.2|31613.2|8
1641856070000|2022-01-10 23:07:50|31720.2|31613.2|31722.5|31615.5|31723|31616|31720.2|31613.2|12
1641856080000|2022-01-10 23:08:00|31721.9|31614.9|31724.3|31617.3|31728.2|31621.2|31721.9|31614.9|13
1641856090000|2022-01-10 23:08:10|31724.4|31617.4|31722.4|31615.4|31725.7|31618.7|31722.4|31615.4|10
1641856100000|2022-01-10 23:08:20|31720.6|31613.6|31721.8|31614.8|31721.8|31614.8|31720.6|31613.6|5
1641856110000|2022-01-10 23:08:30|31720.9|31613.9|31724.4|31617.4|31730|31623|31720.9|31613.9|7
1641856120000|2022-01-10 23:08:40|31724.6|31617.6|31721.3|31614.3|31724.6|31617.6|31720.5|31613.5|14
1641856130000|2022-01-10 23:08:50|31720.7|31613.7|31721|31614|31723.8|31616.8|31720.7|31613.7|11
1641856140000|2022-01-10 23:09:00|31724.4|31617.4|31728.9|31621.9|31731|31624|31724.4|31617.4|12
1641856150000|2022-01-10 23:09:10|31728|31621|31730.1|31623.1|31731.4|31624.4|31727.7|31620.7|7
1641856160000|2022-01-10 23:09:20|31730.3|31623.3|31730.3|31623.3|31730.5|31623.5|31729.4|31622.4|11
1641856170000|2022-01-10 23:09:30|31729.7|31622.7|31724.7|31617.7|31734.8|31627.8|31724.7|31617.7|15
1641856180000|2022-01-10 23:09:40|31726.1|31619.1|31727.4|31620.4|31727.4|31620.4|31726.1|31619.1|6
1641856190000|2022-01-10 23:09:50|31734.4|31627.4|31729.8|31623.7|31734.4|31627.4|31729.8|31623.6|7
1641856200000|2022-01-10 23:10:00|31732.9|31625.9|31728.4|31621.4|31732.9|31625.9|31728.4|31621.4|2
1641856210000|2022-01-10 23:10:10|31739|31632|31730|31623|31739|31632|31730|31623|8
1641856220000|2022-01-10 23:10:20|31731.7|31624.7|31728.1|31621.1|31731.7|31624.7|31728.1|31621.1|8
1641856230000|2022-01-10 23:10:30|31727.4|31620.4|31726.4|31619.4|31728.2|31621.2|31725.7|31618.7|8
1641856240000|2022-01-10 23:10:40|31733.1|31626.1|31729|31622|31733.1|31626.1|31729|31622|13
1641856250000|2022-01-10 23:10:50|31729.8|31622.8|31729.5|31622.5|31730.1|31623.1|31728.4|31621.4|8
1641856260000|2022-01-10 23:11:00|31729.4|31622.4|31729.9|31622.9|31732|31625|31728.1|31621.1|11
1641856270000|2022-01-10 23:11:10|31729|31622|31729.1|31622.1|31730.5|31623.5|31728.1|31621.1|12
1641856280000|2022-01-10 23:11:20|31728.8|31621.8|31726.7|31619.7|31734.3|31627.3|31726.7|31619.7|9
1641856290000|2022-01-10 23:11:30|31727.9|31620.9|31727.1|31620.1|31731|31624|31727.1|31620.1|9
1641856300000|2022-01-10 23:11:40|31726.6|31619.6|31726.8|31619.8|31729|31622|31726.6|31619.6|12
1641856310000|2022-01-10 23:11:50|31727.4|31620.4|31730.7|31623.7|31730.7|31623.7|31727.1|31620.1|12
1641856320000|2022-01-10 23:12:00|31728.6|31621.6|31727.9|31620.9|31728.9|31621.9|31727.9|31620.9|11
1641856330000|2022-01-10 23:12:10|31728.1|31621.1|31728.8|31621.8|31728.8|31621.8|31727.2|31620.2|8
1641856340000|2022-01-10 23:12:20|31728.5|31621.5|31728.1|31621.1|31730|31623|31727.3|31620.3|13
1641856350000|2022-01-10 23:12:30|31728.5|31621.5|31728.9|31621.9|31731.3|31624.3|31728.1|31621.1|10
1641856360000|2022-01-10 23:12:40|31728.5|31621.5|31729|31622|31730.5|31623.5|31728.5|31621.5|7
1641856370000|2022-01-10 23:12:50|31731.3|31624.3|31730|31623|31731.3|31624.3|31730|31623|5
1641856380000|2022-01-10 23:13:00|31730.4|31623.4|31727.1|31620.1|31730.4|31623.4|31726.1|31619.1|11
1641856390000|2022-01-10 23:13:10|31731.7|31624.7|31726.3|31619.3|31731.7|31624.7|31725.3|31618.3|14
1641856400000|2022-01-10 23:13:20|31727.7|31620.7|31732.1|31625.1|31732.3|31625.3|31725|31618|11
1641856410000|2022-01-10 23:13:30|31730.3|31623.3|31732.6|31625.6|31732.6|31625.6|31729.4|31622.4|6
1641856420000|2022-01-10 23:13:40|31730.6|31623.6|31723.2|31616.2|31730.8|31623.8|31723.2|31616.2|10
1641856430000|2022-01-10 23:13:50|31723.7|31616.7|31735.1|31628.1|31744.7|31637.7|31723.7|31616.7|8
1641856440000|2022-01-10 23:14:00|31733.7|31626.7|31731.5|31624.5|31734.2|31627.2|31731.5|31624.5|7
1641856450000|2022-01-10 23:14:10|31732.6|31625.6|31726.3|31619.3|31732.6|31625.6|31722.7|31619.3|9
1641856460000|2022-01-10 23:14:20|31726.7|31619.7|31735.4|31628.4|31739.6|31632.6|31725.9|31618.9|6
1641856470000|2022-01-10 23:14:30|31733.7|31626.7|31732.1|31625.1|31733.7|31626.7|31731.4|31624.4|6
1641856480000|2022-01-10 23:14:40|31737.6|31630.6|31728.1|31621.1|31737.6|31630.6|31726.8|31619.8|12
1641856490000|2022-01-10 23:14:50|31725.7|31618.7|31725.4|31618.4|31730.5|31623.5|31725.4|31618.4|6
1641856500000|2022-01-10 23:15:00|31725.7|31618.7|31721.5|31618.9|31731.6|31624.6|31721.5|31618.7|14
1641856510000|2022-01-10 23:15:10|31724.4|31617.4|31729.3|31622.3|31730.4|31623.4|31724.4|31617.4|10
1641856520000|2022-01-10 23:15:20|31729.2|31622.2|31728.1|31621.1|31729.7|31622.7|31726|31619|9
1641856530000|2022-01-10 23:15:30|31729.3|31622.3|31726.7|31619.7|31729.3|31622.3|31726.7|31619.7|5
1641856540000|2022-01-10 23:15:40|31731.2|31624.2|31727.2|31620.2|31733.4|31626.4|31727.2|31620.2|5
1641856550000|2022-01-10 23:15:50|31726.8|31619.8|31728.2|31621.2|31730.7|31623.7|31726.8|31619.8|6
1641856560000|2022-01-10 23:16:00|31731.5|31624.5|31730|31623|31732.1|31625.1|31723.4|31619|13
1641856570000|2022-01-10 23:16:10|31730.9|31623.9|31729.8|31622.8|31732.5|31625.5|31729.8|31622.8|10
1641856580000|2022-01-10 23:16:20|31727.4|31620.4|31732.2|31625.2|31732.8|31625.8|31727.4|31620.4|6
1641856590000|2022-01-10 23:16:30|31732.7|31625.7|31731.8|31624.8|31733.2|31626.2|31731.1|31624.1|6
1641856600000|2022-01-10 23:16:40|31732.6|31625.6|31730.3|31623.3|31733.4|31626.4|31727.6|31620.6|5
1641856610000|2022-01-10 23:16:50|31729|31622|31726.5|31627.4|31735.2|31628.2|31726.5|31622|4
1641856620000|2022-01-10 23:17:00|31725|31625.2|31727.2|31620.2|31730.3|31625.7|31725|31620.2|7
1641856630000|2022-01-10 23:17:10|31726.5|31619.5|31732.3|31625.3|31734.4|31627.4|31726.5|31619.5|8
1641856640000|2022-01-10 23:17:20|31731|31624|31730.9|31623.9|31731|31624|31730.9|31623.9|2
1641856650000|2022-01-10 23:17:30|31724.7|31617.7|31731.4|31624.4|31733.6|31626.6|31724.6|31617.6|7
1641856660000|2022-01-10 23:17:40|31734.2|31627.2|31733.5|31626.5|31734.4|31627.4|31731.4|31624.4|5
1641856670000|2022-01-10 23:17:50|31729.9|31622.9|31726|31623.8|31732.2|31625.2|31717.8|31622.8|7
1641856680000|2022-01-10 23:18:00|31726.1|31622.5|31728.5|31623.8|31730.8|31626.4|31726|31622.5|5
1641856690000|2022-01-10 23:18:10|31727.4|31625|31730.2|31623.2|31735|31628|31725.6|31622.1|7
1641856700000|2022-01-10 23:18:20|31730.8|31623.8|31731.6|31624.6|31737.4|31630.4|31728.7|31621.7|14
1641856710000|2022-01-10 23:18:30|31730.1|31623.1|31724.5|31617.5|31732.1|31625.1|31721.5|31615.3|14
1641856720000|2022-01-10 23:18:40|31727.2|31620.2|31721.8|31618.3|31727.8|31620.8|31714.8|31618.3|10
1641856730000|2022-01-10 23:18:50|31722.2|31618.1|31728.3|31621.3|31730.9|31623.9|31722.2|31615.7|13
1641856740000|2022-01-10 23:19:00|31725.5|31618.5|31726.9|31619.9|31727.4|31620.4|31725.2|31618.2|17
1641856750000|2022-01-10 23:19:10|31727.7|31620.7|31723.6|31616.6|31727.7|31620.7|31720.1|31613.1|14
1641856760000|2022-01-10 23:19:20|31723.7|31616.7|31729.8|31622.8|31732.6|31625.6|31723.6|31616.6|11
1641856770000|2022-01-10 23:19:30|31728.1|31621.1|31726.6|31619.6|31728.1|31621.1|31726|31619|15
1641856780000|2022-01-10 23:19:40|31723.5|31616.5|31729.1|31622.1|31734.7|31627.7|31722.4|31615.4|8
1641856790000|2022-01-10 23:19:50|31730|31623|31728.3|31621.3|31730|31623|31727.6|31620.6|10
1641856800000|2022-01-10 23:20:00|31729.1|31622.1|31726.5|31619.5|31729.1|31622.1|31724.2|31617.2|11
1641856810000|2022-01-10 23:20:10|31726.9|31619.9|31726.7|31619.7|31728.9|31621.9|31725.7|31618.7|14
1641856820000|2022-01-10 23:20:20|31723.5|31616.5|31727.6|31620.6|31730.8|31623.8|31721.4|31614.4|12
1641856830000|2022-01-10 23:20:30|31726.4|31619.4|31720.3|31613.3|31727.5|31620.5|31716.6|31610.9|15
1641856840000|2022-01-10 23:20:40|31721|31614|31727.7|31620.7|31728.6|31621.6|31719.7|31612.7|11
1641856850000|2022-01-10 23:20:50|31725.8|31618.8|31724.2|31617.2|31726.7|31619.7|31723.8|31616.8|8
1641856860000|2022-01-10 23:21:00|31723.4|31616.4|31720.1|31613.1|31724.7|31617.7|31720.1|31613.1|14
1641856870000|2022-01-10 23:21:10|31719.7|31612.7|31724.2|31617.2|31728.2|31621.2|31719.7|31612.7|11
1641856880000|2022-01-10 23:21:20|31723.3|31616.3|31719.5|31612.5|31724.6|31617.6|31718.8|31611.8|13
1641856890000|2022-01-10 23:21:30|31719.4|31612.4|31721.5|31614.5|31724.4|31617.4|31717.4|31610.4|14
1641856900000|2022-01-10 23:21:40|31720.3|31613.3|31720.9|31613.9|31720.9|31613.9|31718.8|31611.8|16
1641856910000|2022-01-10 23:21:50|31720.8|31613.8|31717.1|31610.1|31720.8|31613.8|31713.6|31606.6|10
1641856920000|2022-01-10 23:22:00|31717|31610|31722|31615|31723.7|31616.7|31717|31610|16
1641856930000|2022-01-10 23:22:10|31722.7|31615.7|31720.6|31613.6|31723|31616|31720.6|31613.6|8
1641856940000|2022-01-10 23:22:20|31722.4|31615.4|31721.5|31614.5|31726.7|31619.7|31720.9|31613.9|12
1641856950000|2022-01-10 23:22:30|31721.9|31614.9|31717.5|31613|31722.3|31615.3|31717.5|31613|7
1641856960000|2022-01-10 23:22:40|31720.2|31615.3|31720.7|31613.7|31724.3|31617.3|31718.6|31611.6|11
1641856970000|2022-01-10 23:22:50|31720.9|31613.9|31721.3|31614.3|31721.9|31614.9|31719.1|31612.1|10
1641856980000|2022-01-10 23:23:00|31721.8|31614.8|31723|31616|31726.6|31619.6|31721.3|31614.3|14
1641856990000|2022-01-10 23:23:10|31722.4|31615.4|31721.1|31614.1|31723|31616|31719.1|31612.1|11
1641857000000|2022-01-10 23:23:20|31716.8|31611.4|31720|31613|31720.3|31613.7|31716.8|31611.4|7
1641857010000|2022-01-10 23:23:30|31718.8|31611.8|31723.3|31616.3|31726.3|31619.3|31718.8|31611.8|17
1641857020000|2022-01-10 23:23:40|31723.6|31616.6|31721|31614|31723.7|31616.7|31720.5|31613.5|9
1641857030000|2022-01-10 23:23:50|31721.8|31614.8|31722.7|31615.7|31729.2|31622.2|31721.2|31614.2|12
1641857040000|2022-01-10 23:24:00|31721.6|31614.6|31717.1|31610.1|31723.2|31616.2|31716.7|31609.7|15
1641857050000|2022-01-10 23:24:10|31718.8|31611.8|31718.4|31611.5|31725.9|31618.9|31717.1|31611.5|9
1641857060000|2022-01-10 23:24:20|31718.5|31612.8|31718.7|31611.7|31720.8|31613.8|31717.9|31610.9|10
1641857070000|2022-01-10 23:24:30|31722.9|31615.9|31722|31615|31723.3|31616.3|31721.6|31614.6|8
1641857080000|2022-01-10 23:24:40|31721.4|31614.4|31722.3|31615.3|31722.3|31615.3|31721.2|31614.2|4
1641857090000|2022-01-10 23:24:50|31721.7|31614.7|31718.2|31611.2|31725.6|31618.6|31718.2|31611.2|5
1641857100000|2022-01-10 23:25:00|31719.9|31612.9|31717|31610|31720|31613|31716.4|31609.4|10
1641857110000|2022-01-10 23:25:10|31712.1|31605.1|31719.2|31612.2|31722.8|31615.8|31711.3|31604.3|10
1641857120000|2022-01-10 23:25:20|31718.6|31611.6|31717.2|31610.2|31720.1|31613.1|31717.2|31610.2|9
1641857130000|2022-01-10 23:25:30|31719|31612|31720.7|31613.7|31724|31617|31719|31612|9
1641857140000|2022-01-10 23:25:40|31720.5|31613.5|31718.9|31611.9|31722.3|31615.3|31718.9|31611.9|8
1641857150000|2022-01-10 23:25:50|31720.5|31613.5|31721|31614|31721.9|31614.9|31719.4|31612.4|7
1641857160000|2022-01-10 23:26:00|31720.5|31613.5|31721.1|31614.1|31727.2|31620.2|31720.3|31613.3|11
1641857170000|2022-01-10 23:26:10|31721.8|31614.8|31720.3|31615.6|31721.8|31616.5|31715.6|31612.6|6
1641857180000|2022-01-10 23:26:20|31727.1|31620.1|31723|31616|31727.1|31620.1|31723|31616|4
1641857190000|2022-01-10 23:26:30|31724|31617|31723.5|31616.5|31725.5|31618.5|31723.5|31616.5|8
1641857200000|2022-01-10 23:26:40|31723.4|31616.4|31719.2|31612.2|31727.9|31620.9|31719.2|31612.2|10
1641857210000|2022-01-10 23:26:50|31718|31612.1|31719.9|31612.9|31721.3|31614.3|31718|31611.7|11
1641857220000|2022-01-10 23:27:00|31718.3|31611.3|31719.4|31612.4|31719.7|31612.7|31715.8|31608.8|10
1641857230000|2022-01-10 23:27:10|31718.6|31611.6|31723.5|31616.5|31725.7|31618.7|31718.6|31611.6|7
1641857240000|2022-01-10 23:27:20|31723|31616|31723.9|31616.9|31724.2|31617.2|31722.5|31615.5|6
1641857250000|2022-01-10 23:27:30|31730.3|31623.3|31724.5|31617.5|31730.3|31623.3|31724.5|31617.5|4
1641857260000|2022-01-10 23:27:40|31725.2|31618.2|31723.4|31616.4|31726.3|31619.3|31723.4|31616.4|3
1641857270000|2022-01-10 23:27:50|31720.1|31613.1|31704.4|31611.4|31726.7|31619.7|31704.4|31611.4|7
1641857280000|2022-01-10 23:28:00|31711.7|31609.3|31717.7|31610.7|31721.3|31614.3|31711.7|31606.4|8
1641857290000|2022-01-10 23:28:10|31716.9|31609.9|31723.5|31616.5|31723.5|31616.5|31716.9|31609.9|5
1641857300000|2022-01-10 23:28:20|31722.1|31615.1|31722.2|31615.2|31726.9|31619.9|31721.9|31614.9|6
1641857310000|2022-01-10 23:28:30|31720|31613|31719.8|31612.8|31721.1|31614.1|31719.8|31612.8|4
1641857320000|2022-01-10 23:28:40|31729|31622|31722.7|31615.7|31729|31622|31718|31611|7
1641857330000|2022-01-10 23:28:50|31714.2|31612.5|31719.2|31612.2|31720.2|31613.2|31714.2|31609.9|8
1641857340000|2022-01-10 23:29:00|31720.5|31613.5|31723.6|31616.6|31728.3|31621.3|31720.5|31613.5|10
1641857350000|2022-01-10 23:29:10|31723.5|31616.5|31723.8|31616.8|31723.8|31616.8|31721.7|31614.7|5
1641857360000|2022-01-10 23:29:20|31720.2|31613.2|31719.4|31612.4|31720.2|31613.2|31719.1|31612.1|4
1641857370000|2022-01-10 23:29:30|31717.9|31610.9|31720|31613|31722.6|31615.6|31717|31610|9
1641857380000|2022-01-10 23:29:40|31724.8|31617.8|31711.7|31614.2|31724.8|31617.8|31711.7|31614.2|4
1641857390000|2022-01-10 23:29:50|31714.4|31612.8|31723.2|31616.2|31726.7|31619.7|31714.4|31612.8|5
1641857400000|2022-01-10 23:30:00|31722.5|31615.5|31722.7|31615.7|31722.8|31615.8|31721.7|31614.7|7
1641857410000|2022-01-10 23:30:10|31727.3|31620.3|31724.1|31617.1|31727.3|31620.3|31720.2|31613.2|9
1641857420000|2022-01-10 23:30:20|31724.8|31617.8|31719.1|31612.1|31724.8|31617.8|31719.1|31612.1|8
1641857430000|2022-01-10 23:30:30|31719|31612|31720.8|31613.8|31723.2|31616.2|31719|31612|8
1641857440000|2022-01-10 23:30:40|31720.9|31613.9|31726.9|31619.9|31729.7|31622.7|31719.7|31612.7|9
1641857450000|2022-01-10 23:30:50|31727.9|31620.9|31720.9|31613.9|31729|31622|31720.9|31613.9|7
1641857460000|2022-01-10 23:31:00|31720.2|31613.2|31725|31618|31726.4|31619.4|31720.2|31613.2|14
1641857470000|2022-01-10 23:31:10|31727|31620|31725.8|31618.8|31727|31620|31725.1|31618.1|6
1641857480000|2022-01-10 23:31:20|31725.2|31618.2|31723.1|31616.1|31726.2|31619.2|31723.1|31616.1|7
1641857490000|2022-01-10 23:31:30|31731.3|31624.3|31722|31615.3|31731.3|31624.3|31713.6|31615.3|8
1641857500000|2022-01-10 23:31:40|31723.2|31618.8|31722.6|31618.2|31723.3|31619.4|31720|31615.7|8
1641857510000|2022-01-10 23:31:50|31722.4|31617.3|31722.6|31615.6|31726.5|31619.5|31722.1|31615.1|10
1641857520000|2022-01-10 23:32:00|31722.8|31615.8|31726.2|31619.2|31727.6|31620.6|31722.8|31615.8|10
1641857530000|2022-01-10 23:32:10|31726.1|31619.1|31726.1|31619.1|31728.7|31621.7|31726.1|31619.1|6
1641857540000|2022-01-10 23:32:20|31726.9|31619.9|31728.2|31621.2|31728.7|31621.7|31726.9|31619.9|6
1641857550000|2022-01-10 23:32:30|31726.9|31619.9|31721.9|31616.8|31726.9|31619.9|31715.5|31616.7|12
1641857560000|2022-01-10 23:32:40|31730.4|31623.4|31726.2|31619.2|31730.4|31623.4|31726.1|31619.1|5
1641857570000|2022-01-10 23:32:50|31728|31621|31727.3|31620.3|31728|31621|31726.2|31619.2|3
1641857580000|2022-01-10 23:33:00|31723.2|31616.2|31726.2|31619.2|31728.7|31621.7|31722.8|31615.8|10
1641857590000|2022-01-10 23:33:10|31727.5|31620.5|31724.1|31617.1|31728.5|31621.5|31723.1|31616.1|12
1641857600000|2022-01-10 23:33:20|31723.7|31616.7|31718.2|31613.6|31723.7|31616.7|31715.9|31612.7|6
1641857610000|2022-01-10 23:33:30|31720.1|31613.1|31726.4|31619.4|31728.9|31621.9|31720.1|31613.1|12
1641857620000|2022-01-10 23:33:40|31727.6|31620.6|31727.2|31620.2|31728|31621|31725.8|31618.8|11
1641857630000|2022-01-10 23:33:50|31727.7|31620.7|31726.7|31619.7|31727.8|31620.8|31726|31619|14
1641857640000|2022-01-10 23:34:00|31725.9|31618.9|31725.7|31618.7|31726.9|31619.9|31725|31618|11
1641857650000|2022-01-10 23:34:10|31725.3|31618.3|31730.2|31623.2|31730.2|31623.2|31725.3|31618.3|6
1641857660000|2022-01-10 23:34:20|31724|31620|31727|31621.4|31727.6|31622.6|31723.6|31619.4|6
1641857670000|2022-01-10 23:34:30|31725.7|31620.5|31730.5|31623.5|31730.5|31623.5|31725.1|31618.1|11
1641857680000|2022-01-10 23:34:40|31729.5|31622.5|31727.7|31620.7|31729.5|31622.5|31727.7|31620.7|3
1641857690000|2022-01-10 23:34:50|31728.6|31621.6|31729|31622|31729|31622|31728.6|31621.6|3
1641857700000|2022-01-10 23:35:00|31727.7|31620.7|31731.4|31624.4|31732.2|31625.2|31727|31620|14
1641857710000|2022-01-10 23:35:10|31729.7|31622.7|31724.2|31622.1|31731.4|31624.4|31719.8|31621.1|7
1641857720000|2022-01-10 23:35:20|31725.9|31621|31731.3|31624.3|31731.9|31624.9|31723.3|31616.3|9
1641857730000|2022-01-10 23:35:30|31726.7|31619.7|31726.5|31619.5|31728.2|31621.2|31726|31619|7
1641857740000|2022-01-10 23:35:40|31728.9|31621.9|31731|31624|31731|31624|31727.5|31620.5|4
1641857750000|2022-01-10 23:35:50|31730.1|31623.1|31728.9|31621.9|31730.5|31623.5|31728.2|31621.2|6
1641857760000|2022-01-10 23:36:00|31726.9|31619.9|31731.1|31624.1|31731.1|31624.1|31726.9|31619.9|9
1641857770000|2022-01-10 23:36:10|31720.9|31620|31721.2|31614.2|31721.2|31620|31716.5|31614.2|8
1641857780000|2022-01-10 23:36:20|31721|31614|31727.2|31620.2|31727.7|31620.7|31720.7|31613.7|7
1641857790000|2022-01-10 23:36:30|31725.8|31618.8|31729.8|31622.8|31729.8|31622.8|31725.2|31618.2|3
1641857800000|2022-01-10 23:36:40|31728.2|31621.2|31724.7|31617.7|31730.5|31623.5|31724.7|31617.7|6
1641857810000|2022-01-10 23:36:50|31724.4|31617.4|31725.5|31619.1|31732.9|31625.9|31723.6|31616.6|12
1641857820000|2022-01-10 23:37:00|31724.9|31618.5|31723.3|31616.3|31726.8|31619.8|31720.5|31614|18
1641857830000|2022-01-10 23:37:10|31722.7|31615.7|31724.6|31617.6|31726|31619|31722.7|31615.7|4
1641857840000|2022-01-10 23:37:20|31722.9|31615.9|31726.6|31619.6|31729|31622|31722.9|31615.9|18
1641857850000|2022-01-10 23:37:30|31726.5|31619.5|31726.9|31619.9|31726.9|31619.9|31724.6|31617.6|14
1641857860000|2022-01-10 23:37:40|31725.8|31618.8|31726.9|31619.9|31727.1|31620.1|31723.8|31616.8|6
1641857870000|2022-01-10 23:37:50|31726.4|31619.4|31730.5|31623.5|31731.2|31624.2|31725.6|31618.6|8
1641857880000|2022-01-10 23:38:00|31728.4|31621.4|31726.1|31619.1|31728.4|31621.4|31724.6|31617.6|15
1641857890000|2022-01-10 23:38:10|31725.8|31618.8|31728.4|31621.4|31728.4|31621.4|31725.3|31618.3|9
1641857900000|2022-01-10 23:38:20|31726.9|31619.9|31730|31623|31730.2|31623.2|31726.1|31619.1|6
1641857910000|2022-01-10 23:38:30|31731.9|31624.9|31730.7|31623.7|31731.9|31624.9|31730.1|31623.1|7
1641857920000|2022-01-10 23:38:40|31730.8|31623.8|31730.1|31623.1|31731.9|31624.9|31727.4|31620.4|6
1641857930000|2022-01-10 23:38:50|31727.8|31620.8|31727.9|31622.7|31727.9|31624.6|31716|31620.8|9
1641857940000|2022-01-10 23:39:00|31724.8|31620.8|31724.7|31620.9|31726.3|31621.6|31723.1|31619.8|5
1641857950000|2022-01-10 23:39:10|31724.6|31620.1|31732.3|31625.3|31732.3|31625.3|31722.1|31618.8|4
1641857960000|2022-01-10 23:39:20|31730.4|31623.4|31726.3|31619.3|31730.4|31623.4|31726.3|31619.3|5
1641857970000|2022-01-10 23:39:30|31726.7|31619.7|31731.8|31624.8|31732.5|31625.5|31722.2|31615.2|6
1641857980000|2022-01-10 23:39:40|31732.3|31625.3|31726.2|31619.2|31732.3|31625.3|31725.6|31618.6|9
1641857990000|2022-01-10 23:39:50|31725.1|31618.1|31728.8|31621.8|31729.3|31622.3|31719.5|31614.7|12
1641858000000|2022-01-10 23:40:00|31726.5|31619.5|31725.7|31618.7|31728.5|31621.5|31725.4|31618.4|9
1641858010000|2022-01-10 23:40:10|31725.3|31618.3|31729.1|31622.1|31729.2|31622.2|31725.3|31618.3|8
1641858020000|2022-01-10 23:40:20|31727.8|31620.8|31723|31616|31728.9|31621.9|31723|31616|14
1641858030000|2022-01-10 23:40:30|31724.8|31617.8|31722.8|31615.8|31726.2|31619.2|31722.8|31615.8|8
1641858040000|2022-01-10 23:40:40|31722.1|31615.1|31723.6|31616.6|31728.6|31621.6|31721.2|31614.2|9
1641858050000|2022-01-10 23:40:50|31724.5|31619.7|31726.9|31619.9|31728.5|31621.5|31724.3|31617.7|11
1641858060000|2022-01-10 23:41:00|31729.4|31622.4|31728|31621|31729.4|31622.4|31728|31621|3
1641858070000|2022-01-10 23:41:10|31727.1|31620.1|31724.4|31617.4|31728.3|31621.3|31724.4|31617.4|9
1641858080000|2022-01-10 23:41:20|31727.4|31620.4|31723.5|31616.5|31727.4|31620.4|31723.5|31616.5|6
1641858090000|2022-01-10 23:41:30|31725.9|31618.9|31727.9|31620.9|31730.5|31623.5|31724.7|31617.7|11
1641858100000|2022-01-10 23:41:40|31728|31621|31723.2|31616.2|31728|31621|31721.4|31614.4|8
1641858110000|2022-01-10 23:41:50|31724.8|31617.8|31721.1|31614.1|31724.8|31617.8|31721.1|31614.1|6
1641858120000|2022-01-10 23:42:00|31721.3|31614.3|31725.5|31618.5|31729.9|31622.9|31721|31614|12
1641858130000|2022-01-10 23:42:10|31722.1|31615.1|31723.9|31616.9|31723.9|31616.9|31720|31613|11
1641858140000|2022-01-10 23:42:20|31723.8|31616.8|31723.9|31616.9|31724.5|31617.5|31722.2|31615.2|14
1641858150000|2022-01-10 23:42:30|31723.6|31616.6|31725.6|31618.6|31730.7|31623.7|31723.6|31616.6|9
1641858160000|2022-01-10 23:42:40|31725.8|31618.8|31723.7|31616.7|31727.7|31620.8|31723.7|31616.7|7
1641858170000|2022-01-10 23:42:50|31724.9|31617.9|31727.8|31620.8|31731|31624|31724.7|31617.7|8
1641858180000|2022-01-10 23:43:00|31726.5|31619.5|31728.3|31621.3|31728.3|31621.3|31726.5|31619.5|6
1641858190000|2022-01-10 23:43:10|31729.2|31622.2|31719.1|31612.1|31732.3|31625.3|31719.1|31612.1|6
1641858200000|2022-01-10 23:43:20|31717.7|31610.7|31726.2|31619.2|31726.7|31619.7|31717.7|31610.7|7
1641858210000|2022-01-10 23:43:30|31719.5|31616.8|31726.1|31619.1|31729.8|31622.8|31717.6|31614.7|8
1641858220000|2022-01-10 23:43:40|31723|31616|31725.1|31618.1|31725.5|31618.5|31723|31616|4
1641858230000|2022-01-10 23:43:50|31718.3|31611.3|31728.2|31621.2|31730.9|31623.9|31718.3|31611.3|8
1641858240000|2022-01-10 23:44:00|31727.8|31620.8|31729|31622|31729.2|31622.2|31727.8|31620.8|6
1641858250000|2022-01-10 23:44:10|31723.1|31616.1|31725.9|31618.9|31726.8|31619.8|31723.1|31616.1|7
1641858260000|2022-01-10 23:44:20|31724.9|31617.9|31719.6|31615.2|31735.9|31628.9|31715.7|31615.2|7
1641858270000|2022-01-10 23:44:30|31725.6|31619.4|31723.4|31616.4|31727.3|31620.3|31719.4|31615.2|9
1641858280000|2022-01-10 23:44:40|31729.2|31622.2|31726.8|31619.8|31729.2|31622.2|31724.3|31617.3|13
1641858290000|2022-01-10 23:44:50|31726.4|31619.4|31730.9|31623.9|31730.9|31623.9|31724.2|31617.2|7
1641858300000|2022-01-10 23:45:00|31730.8|31623.8|31723.2|31616.2|31730.8|31623.8|31722|31615|19
1641858310000|2022-01-10 23:45:10|31724.3|31617.3|31721.7|31614.7|31726.3|31619.3|31721.7|31614.7|8
1641858320000|2022-01-10 23:45:20|31716.8|31615.6|31730.1|31623.1|31730.1|31623.1|31716.8|31614.7|12
1641858330000|2022-01-10 23:45:30|31728.8|31621.8|31727.6|31620.6|31728.8|31621.8|31726.7|31619.7|8
1641858340000|2022-01-10 23:45:40|31727.1|31620.1|31730.3|31623.3|31730.3|31623.3|31726.7|31619.7|9
1641858350000|2022-01-10 23:45:50|31731.9|31624.9|31726|31619|31731.9|31624.9|31722.1|31615.1|17
1641858360000|2022-01-10 23:46:00|31725.3|31618.3|31728.9|31621.9|31728.9|31621.9|31723.7|31616.7|8
1641858370000|2022-01-10 23:46:10|31730|31623|31721|31614.1|31730|31623|31720.9|31613.9|11
1641858380000|2022-01-10 23:46:20|31723.9|31616.9|31732.8|31625.8|31732.8|31625.8|31720.9|31614|10
1641858390000|2022-01-10 23:46:30|31731.2|31624.2|31727|31620|31731.2|31624.2|31726.7|31619.7|9
1641858400000|2022-01-10 23:46:40|31727.5|31620.5|31726|31619|31728.2|31621.2|31726|31619|12
1641858410000|2022-01-10 23:46:50|31727.3|31620.3|31735.8|31628.8|31735.8|31628.8|31724.3|31617.3|13
1641858420000|2022-01-10 23:47:00|31730.8|31623.8|31724.2|31617.2|31730.8|31623.8|31723.3|31616.3|12
1641858430000|2022-01-10 23:47:10|31717.2|31615.2|31723.9|31616.9|31725.6|31618.6|31717.2|31614.4|12
1641858440000|2022-01-10 23:47:20|31723.6|31616.6|31727.6|31620.6|31727.6|31620.6|31720.1|31613.1|11
1641858450000|2022-01-10 23:47:30|31727.9|31620.9|31725.2|31618.2|31727.9|31620.9|31724.6|31617.6|12
1641858460000|2022-01-10 23:47:40|31725.8|31618.8|31730.8|31623.8|31730.8|31623.8|31724.4|31617.4|9
1641858470000|2022-01-10 23:47:50|31730.5|31623.5|31726.1|31619.1|31730.8|31623.8|31726.1|31619.1|7
1641858480000|2022-01-10 23:48:00|31725.4|31618.4|31722.8|31615.8|31726.3|31619.3|31716.9|31612.8|12
1641858490000|2022-01-10 23:48:10|31730.3|31623.3|31728.8|31621.8|31730.3|31623.3|31726.6|31619.6|7
1641858500000|2022-01-10 23:48:20|31727.3|31620.3|31730.5|31623.5|31730.5|31623.5|31726.3|31619.3|10
1641858510000|2022-01-10 23:48:30|31730.4|31623.4|31723.6|31616.6|31730.4|31623.4|31723.6|31616.6|16
1641858520000|2022-01-10 23:48:40|31726.1|31619.1|31723.5|31616.5|31726.1|31619.1|31723.5|31616.5|11
1641858530000|2022-01-10 23:48:50|31724.7|31617.7|31724.6|31617.6|31725.3|31618.3|31723.4|31616.4|10
1641858540000|2022-01-10 23:49:00|31729.9|31622.9|31725.8|31618.8|31729.9|31622.9|31724.2|31617.2|9
1641858550000|2022-01-10 23:49:10|31722.4|31615.4|31730.3|31623.3|31730.3|31623.3|31722.4|31615.4|7
1641858560000|2022-01-10 23:49:20|31728.9|31621.9|31727|31620|31729.3|31622.3|31726.9|31619.9|9
1641858570000|2022-01-10 23:49:30|31723.6|31616.6|31732.3|31625.3|31732.3|31625.3|31723.5|31616.5|6
1641858580000|2022-01-10 23:49:40|31731.8|31624.8|31719.4|31612.4|31731.8|31624.8|31719.2|31612.2|7
1641858590000|2022-01-10 23:49:50|31719.6|31612.6|31721.9|31614.9|31722.2|31617.4|31711.2|31612.5|10
1641858600000|2022-01-10 23:50:00|31722|31615|31729.6|31622.6|31729.6|31622.6|31722|31615|8
1641858610000|2022-01-10 23:50:10|31727.4|31620.4|31727|31620|31728.2|31621.2|31726.5|31619.5|5
1641858620000|2022-01-10 23:50:20|31727.5|31620.5|31730.4|31623.4|31730.4|31623.4|31723.2|31616.2|9
1641858630000|2022-01-10 23:50:30|31730.6|31623.6|31729.3|31622.3|31730.8|31623.8|31726.6|31619.6|14
1641858640000|2022-01-10 23:50:40|31728.4|31621.4|31726.8|31619.8|31728.5|31621.5|31726.8|31619.8|4
1641858650000|2022-01-10 23:50:50|31719.9|31618.3|31728.6|31621.6|31731.2|31624.2|31719.9|31615.4|14
1641858660000|2022-01-10 23:51:00|31725.2|31618.2|31722.4|31615.4|31726.4|31619.4|31722.4|31615.4|11
1641858670000|2022-01-10 23:51:10|31723.1|31616.1|31728.9|31621.9|31729.4|31622.4|31723.1|31616.1|10
1641858680000|2022-01-10 23:51:20|31725|31618|31722.8|31615.8|31727.6|31620.6|31722.8|31615.8|9
1641858690000|2022-01-10 23:51:30|31721.4|31614.4|31729.8|31622.8|31729.8|31622.8|31721.2|31614.2|9
1641858700000|2022-01-10 23:51:40|31728.6|31621.6|31719.6|31613.2|31728.6|31621.6|31717.5|31612.9|11
1641858710000|2022-01-10 23:51:50|31719.7|31612.6|31722.2|31615.2|31723.5|31616.5|31719.6|31612.6|7
1641858720000|2022-01-10 23:52:00|31723.8|31616.8|31728|31621|31728|31621|31721.8|31614.8|10
1641858730000|2022-01-10 23:52:10|31726.9|31619.9|31721.6|31614.6|31728.7|31621.7|31721.6|31614.6|10
1641858740000|2022-01-10 23:52:20|31724.5|31617.5|31725.1|31618.1|31725.1|31618.1|31721.3|31614.3|7
1641858750000|2022-01-10 23:52:30|31724.7|31617.7|31723.4|31616.4|31726.4|31619.4|31722.6|31615.6|8
1641858760000|2022-01-10 23:52:40|31719.1|31615.4|31724.3|31617.3|31728.6|31621.6|31719.1|31615|9
1641858770000|2022-01-10 23:52:50|31723|31616|31720.8|31613.8|31723|31616|31720.1|31613.1|6
1641858780000|2022-01-10 23:53:00|31721.3|31614.3|31727.5|31620.5|31727.5|31620.5|31721|31614|12
1641858790000|2022-01-10 23:53:10|31727.2|31620.2|31731.5|31624.5|31731.5|31624.5|31726.5|31619.5|8
1641858800000|2022-01-10 23:53:20|31731.4|31624.4|31727|31620|31731.4|31624.4|31726.3|31619.3|8
1641858810000|2022-01-10 23:53:30|31726.3|31619.3|31721.5|31614.5|31726.3|31619.3|31719.3|31614.5|10
1641858820000|2022-01-10 23:53:40|31723.6|31616.6|31726.4|31619.4|31726.4|31619.4|31720.1|31613.1|9
1641858830000|2022-01-10 23:53:50|31728.1|31621.1|31726.8|31619.8|31728.5|31621.5|31726.1|31619.1|7
1641858840000|2022-01-10 23:54:00|31726.9|31619.9|31726.5|31619.5|31726.9|31619.9|31725.7|31618.7|5
1641858850000|2022-01-10 23:54:10|31723.6|31616.6|31730.8|31623.8|31730.8|31623.8|31721.7|31614.7|9
1641858860000|2022-01-10 23:54:20|31727.2|31620.2|31721.6|31614.6|31727.2|31620.2|31717.5|31610.5|10
1641858870000|2022-01-10 23:54:30|31717.6|31613.9|31728.5|31621.5|31728.5|31621.5|31717.5|31612.2|10
1641858880000|2022-01-10 23:54:40|31726.7|31619.7|31725.7|31618.7|31726.7|31619.7|31723.7|31616.7|7
1641858890000|2022-01-10 23:54:50|31724|31617|31723.6|31616.6|31724.9|31617.9|31722.7|31615.7|8
1641858900000|2022-01-10 23:55:00|31726.2|31619.2|31727.2|31620.2|31728.6|31621.6|31724.7|31617.7|11
1641858910000|2022-01-10 23:55:10|31723.4|31616.4|31734.5|31627.5|31734.5|31627.5|31722.3|31615.3|6
1641858920000|2022-01-10 23:55:20|31733.9|31626.9|31724.5|31617.5|31733.9|31626.9|31722.9|31615.9|8
1641858930000|2022-01-10 23:55:30|31726.1|31619.1|31732.6|31625.6|31732.6|31625.6|31721|31614.3|7
1641858940000|2022-01-10 23:55:40|31731.2|31624.2|31725.3|31618.3|31731.6|31624.6|31725.3|31618.3|7
1641858950000|2022-01-10 23:55:50|31726.3|31619.3|31724|31617|31726.3|31619.3|31723.9|31616.9|9
1641858960000|2022-01-10 23:56:00|31731.5|31624.5|31729|31622|31731.7|31624.7|31727.4|31620.4|4
1641858970000|2022-01-10 23:56:10|31728.2|31621.2|31728.2|31621.2|31729.7|31622.7|31728.1|31621.1|7
1641858980000|2022-01-10 23:56:20|31722.4|31618|31732.5|31625.5|31732.5|31625.5|31722.1|31615.1|9
1641858990000|2022-01-10 23:56:30|31731.5|31624.5|31727.6|31620.6|31731.5|31624.5|31727.6|31620.6|6
1641859000000|2022-01-10 23:56:40|31727.7|31620.7|31731.8|31624.8|31731.8|31624.8|31726.8|31619.8|7
1641859010000|2022-01-10 23:56:50|31730.9|31623.9|31727.2|31620.2|31731.6|31624.6|31725.9|31618.9|9
1641859020000|2022-01-10 23:57:00|31725.4|31618.4|31733.5|31626.5|31733.5|31626.5|31725.4|31618.4|8
1641859030000|2022-01-10 23:57:10|31732.4|31625.4|31726.5|31621.6|31732.9|31625.9|31721.4|31619.8|5
1641859040000|2022-01-10 23:57:20|31726.4|31620.2|31727.8|31620.8|31729.1|31622.1|31726.4|31620.2|6
1641859050000|2022-01-10 23:57:30|31722.1|31617.4|31723.3|31616.3|31723.7|31617.5|31719.1|31615.2|12
1641859060000|2022-01-10 23:57:40|31729.5|31622.5|31722.5|31615.5|31729.5|31622.5|31719.6|31612.6|13
1641859070000|2022-01-10 23:57:50|31722.3|31615.3|31725.2|31618.2|31725.2|31618.2|31721.1|31614.1|8
1641859080000|2022-01-10 23:58:00|31722.8|31615.8|31729.6|31622.6|31729.6|31622.6|31722.4|31615.4|14
1641859090000|2022-01-10 23:58:10|31727|31620|31727.5|31620.5|31728.2|31621.2|31725.6|31618.6|12
1641859100000|2022-01-10 23:58:20|31726.2|31619.2|31726.3|31619.3|31728.3|31621.3|31725.4|31618.4|10
1641859110000|2022-01-10 23:58:30|31723.6|31616.6|31729.3|31622.3|31729.5|31622.5|31722.5|31615.5|12
1641859120000|2022-01-10 23:58:40|31730.2|31623.2|31724.8|31617.8|31730.2|31623.2|31723.3|31616.3|15
1641859130000|2022-01-10 23:58:50|31723.8|31616.8|31726.3|31619.3|31726.7|31619.7|31723.3|31616.3|7
1641859140000|2022-01-10 23:59:00|31724.7|31617.7|31727|31620|31727.7|31620.7|31719.8|31617.3|12
1641859150000|2022-01-10 23:59:10|31727.1|31620.1|31728.3|31621.3|31728.3|31621.3|31724.4|31617.4|7
1641859160000|2022-01-10 23:59:20|31727.8|31620.8|31732.4|31625.4|31732.7|31625.7|31724.9|31617.9|10
1641859170000|2022-01-10 23:59:30|31731.7|31624.7|31725.6|31618.6|31731.7|31624.7|31724.7|31617.7|12
1641859180000|2022-01-10 23:59:40|31726|31619|31723.5|31616.5|31726.2|31619.2|31723.4|31616.4|9
1641859190000|2022-01-10 23:59:50|31722.2|31615.2|31724.3|31617.3|31732.1|31625.1|31722.2|31615.2|12
1641859200000|2022-01-11 00:00:00|31725.9|31618.9|31725|31618|31725.9|31618.9|31719.2|31614.5|28
1641859210000|2022-01-11 00:00:10|31724.1|31617.1|31725.4|31618.4|31726.5|31619.5|31723.1|31616.1|16
1641859220000|2022-01-11 00:00:20|31723.6|31616.6|31727.7|31620.7|31728.8|31621.8|31723.4|31616.4|13
1641859230000|2022-01-11 00:00:30|31725.9|31620.5|31724.2|31618.9|31730|31623|31719.4|31615.6|20
1641859240000|2022-01-11 00:00:40|31725.1|31619.3|31722.1|31615.4|31726.3|31619.3|31722.1|31615.4|15
1641859250000|2022-01-11 00:00:50|31721.5|31615.5|31719.6|31616.1|31726.1|31619.1|31718.7|31615.5|14
1641859260000|2022-01-11 00:01:00|31720.7|31616|31726.8|31619.8|31727.1|31621.3|31720.7|31614.9|15
1641859270000|2022-01-11 00:01:10|31726.6|31620.3|31726.7|31619.7|31727.4|31620.4|31724.7|31618.2|15
1641859280000|2022-01-11 00:01:20|31727.3|31620.1|31727.3|31620.3|31729.1|31622.9|31726.9|31620.1|15
1641859290000|2022-01-11 00:01:30|31728|31621|31726.6|31622.9|31729|31624.9|31723.5|31621|14
1641859300000|2022-01-11 00:01:40|31727.6|31625.6|31723.9|31616.9|31728.3|31625.6|31722.1|31615.1|16
1641859310000|2022-01-11 00:01:50|31725.5|31618.5|31721.3|31614.3|31725.5|31620.1|31718.2|31614.3|14
1641859320000|2022-01-11 00:02:00|31727.8|31620.8|31724|31617|31727.9|31620.9|31724|31617|12
1641859330000|2022-01-11 00:02:10|31724.4|31617.4|31726.9|31619.9|31727.1|31620.1|31724|31617|10
1641859340000|2022-01-11 00:02:20|31728.6|31621.6|31724.5|31617.5|31728.6|31621.6|31723|31616.2|11
1641859350000|2022-01-11 00:02:30|31728|31627.3|31723.3|31621.4|31729.7|31627.3|31722.8|31618.3|12
1641859360000|2022-01-11 00:02:40|31728.4|31623.2|31720.7|31619.6|31728.4|31624.2|31718.7|31619.6|13
1641859370000|2022-01-11 00:02:50|31723|31625.2|31724.3|31618.7|31728.4|31625.2|31723|31618.1|19
1641859380000|2022-01-11 00:03:00|31725.9|31619.2|31725.7|31620.2|31727|31621.7|31723.6|31618.3|19
1641859390000|2022-01-11 00:03:10|31727.1|31623.9|31725.6|31622.5|31728|31624.1|31719.6|31619.4|20
1641859400000|2022-01-11 00:03:20|31726.8|31623.8|31726|31623.9|31729.3|31624.6|31723.7|31621.4|17
1641859410000|2022-01-11 00:03:30|31724.8|31623.4|31727.4|31626.3|31729.6|31628.5|31724.8|31623.4|13
1641859420000|2022-01-11 00:03:40|31726.6|31626.5|31724.5|31623.9|31728.2|31626.5|31724.2|31620.8|11
1641859430000|2022-01-11 00:03:50|31726.5|31624.5|31729.5|31626.6|31731.6|31628.3|31725.4|31622|16
1641859440000|2022-01-11 00:04:00|31728.3|31626.3|31724.2|31621.4|31729.3|31626.3|31724.2|31619.3|17
1641859450000|2022-01-11 00:04:10|31717.8|31624.2|31724.6|31621.2|31724.9|31624.5|31717.8|31619.9|14
1641859460000|2022-01-11 00:04:20|31724.1|31619.7|31719.9|31612.9|31725.5|31621.1|31716.9|31612.9|22
1641859470000|2022-01-11 00:04:30|31719.5|31613.7|31719.6|31614.7|31721.6|31616|31718.3|31613.1|17
1641859480000|2022-01-11 00:04:40|31719.2|31615.6|31717.2|31620.7|31723.2|31625.8|31715.2|31614.2|21
1641859490000|2022-01-11 00:04:50|31721.5|31619.4|31721.4|31615.2|31725.1|31621.9|31718.5|31613.4|24
1641859500000|2022-01-11 00:05:00|31719.6|31614.1|31719.4|31612.4|31722.9|31616.9|31718.7|31611.7|29
1641859510000|2022-01-11 00:05:10|31718.5|31612.9|31722.3|31615.3|31724.6|31618.9|31718.5|31612.4|22
1641859520000|2022-01-11 00:05:20|31721.9|31614.9|31723.7|31618.6|31723.8|31618.6|31719|31612|26
1641859530000|2022-01-11 00:05:30|31723.8|31617.6|31721.9|31614.9|31724.7|31617.7|31720.8|31613.8|26
1641859540000|2022-01-11 00:05:40|31720.9|31615.5|31716|31616.5|31722.3|31616.5|31715.3|31613.6|23
1641859550000|2022-01-11 00:05:50|31717.6|31614.2|31719.2|31612.2|31720|31616.5|31716.8|31612.1|22
1641859560000|2022-01-11 00:06:00|31719|31612|31721.4|31614.4|31723.9|31616.9|31718.5|31611.5|20
1641859570000|2022-01-11 00:06:10|31720.4|31613.4|31719.1|31612.1|31720.5|31613.5|31719|31612|27
1641859580000|2022-01-11 00:06:20|31717.9|31611.9|31722|31615|31722.4|31617.2|31717.9|31611.9|21
1641859590000|2022-01-11 00:06:30|31721.2|31614.2|31722.7|31615.7|31722.9|31618.7|31716.7|31609.7|24
1641859600000|2022-01-11 00:06:40|31720.9|31613.9|31719.6|31619|31722.3|31620.4|31716.2|31613.9|19
1641859610000|2022-01-11 00:06:50|31721|31620.4|31700.4|31614.3|31721.9|31620.4|31699|31607|31
1641859620000|2022-01-11 00:07:00|31700|31613.9|31698.2|31619.7|31700.4|31619.7|31688.8|31610.5|22
1641859630000|2022-01-11 00:07:10|31697.9|31618.9|31697.2|31617.7|31699.5|31619.7|31696.3|31616.2|14
1641859640000|2022-01-11 00:07:20|31696.8|31618.1|31698.4|31615.1|31698.8|31620.3|31694.4|31615.1|12
1641859650000|2022-01-11 00:07:30|31698.2|31616.1|31697|31620.2|31698.2|31623.1|31696.1|31612.6|14
1641859660000|2022-01-11 00:07:40|31698.4|31614.6|31697.3|31615.3|31698.4|31617.9|31696.6|31613.8|13
1641859670000|2022-01-11 00:07:50|31696.8|31616|31701|31616|31701.4|31618.7|31690.3|31611.4|16
1641859680000|2022-01-11 00:08:00|31701.8|31612.5|31693.3|31620.4|31701.8|31620.4|31693.3|31612.5|16
1641859690000|2022-01-11 00:08:10|31693|31620.5|31695.2|31618.1|31697.3|31620.6|31692.8|31613|13
1641859700000|2022-01-11 00:08:20|31696.9|31618.6|31698.7|31615.2|31699.2|31620.9|31696.2|31613.5|18
1641859710000|2022-01-11 00:08:30|31699|31615.4|31697.3|31615.2|31699|31617|31696.6|31613.7|9
1641859720000|2022-01-11 00:08:40|31700.2|31621.2|31693.4|31616|31700.8|31621.2|31692.5|31613.7|20
1641859730000|2022-01-11 00:08:50|31689.4|31616.9|31695.3|31617.5|31695.3|31617.8|31689.3|31616.9|7
1641859740000|2022-01-11 00:09:00|31694.1|31617.4|31698|31617.9|31699.2|31621.5|31694.1|31617|13
1641859750000|2022-01-11 00:09:10|31697.6|31616.6|31697.8|31618.3|31698.4|31618.3|31695.9|31616.6|6
1641859760000|2022-01-11 00:09:20|31697.5|31619.3|31694.5|31616.5|31698.3|31619.3|31694.5|31614.1|8
1641859770000|2022-01-11 00:09:30|31696.6|31612.4|31694.5|31616.6|31700.8|31621.8|31694.5|31612.4|10
1641859780000|2022-01-11 00:09:40|31698|31616.5|31696.2|31619.6|31699.1|31623.9|31686|31616.5|17
1641859790000|2022-01-11 00:09:50|31695.6|31618.5|31691.4|31617.6|31697.9|31620.9|31690|31615|11
1641859800000|2022-01-11 00:10:00|31694.8|31617|31692.8|31607.8|31699|31619.9|31683.3|31607.8|20
1641859810000|2022-01-11 00:10:10|31691.8|31604|31691.7|31602.5|31699.5|31604|31691.7|31595.6|20
1641859820000|2022-01-11 00:10:20|31694.4|31602.4|31696.2|31604.1|31696.2|31604.1|31694.4|31598.3|3
1641859830000|2022-01-11 00:10:30|31696.3|31602.7|31695.5|31603.6|31698.4|31604.4|31695.5|31602.7|10
1641859840000|2022-01-11 00:10:40|31694.6|31606.4|31698|31608.5|31698|31608.5|31688.4|31604.8|10
1641859850000|2022-01-11 00:10:50|31695.7|31609.8|31694.6|31608.4|31696.7|31609.8|31694.6|31607.4|9
1641859860000|2022-01-11 00:11:00|31695.7|31606|31697.3|31595.3|31697.8|31610.2|31685.5|31595.3|11
1641859870000|2022-01-11 00:11:10|31698.4|31594.4|31695.7|31606.4|31698.4|31606.4|31691.5|31594.4|6
1641859880000|2022-01-11 00:11:20|31694.8|31604.8|31693.6|31602.1|31694.8|31604.8|31693.6|31602.1|3
1641859890000|2022-01-11 00:11:30|31695.6|31606.5|31694.1|31613|31696.1|31613|31694.1|31606.5|4
1641859900000|2022-01-11 00:11:40|31688.8|31612.1|31694.2|31601.7|31699.8|31612.1|31688.2|31598.5|13
1641859910000|2022-01-11 00:11:50|31691.6|31603.2|31683.6|31608.1|31698.5|31608.1|31683.6|31602.3|7
1641859920000|2022-01-11 00:12:00|31685.6|31606.9|31696.3|31606.9|31696.3|31606.9|31685.6|31600.6|10
1641859930000|2022-01-11 00:12:10|31698.4|31602.3|31697|31605.3|31699.4|31606.7|31695.7|31602.3|12
1641859940000|2022-01-11 00:12:20|31694.2|31606.1|31693.9|31605.8|31696.6|31606.1|31693.9|31604.9|4
1641859950000|2022-01-11 00:12:30|31688.4|31606.9|31694.9|31597.3|31696.7|31606.9|31688.4|31595.2|9
1641859960000|2022-01-11 00:12:40|31693.8|31598.9|31697.1|31598.5|31699.4|31608|31693.8|31597.9|13
1641859970000|2022-01-11 00:12:50|31696.7|31598.1|31690.7|31600.3|31697.3|31604.3|31689.2|31598.1|12
1641859980000|2022-01-11 00:13:00|31689.3|31601.2|31695.3|31599.8|31695.3|31601.4|31689.3|31597.2|6
1641859990000|2022-01-11 00:13:10|31693.5|31601|31697.7|31602.7|31698.6|31605.8|31693.5|31601|10
1641860000000|2022-01-11 00:13:20|31695.5|31602.3|31695.9|31600.8|31699.8|31605.6|31694.4|31598.5|9
1641860010000|2022-01-11 00:13:30|31694.4|31598.5|31696.6|31596.8|31697|31600.8|31694|31596.5|14
1641860020000|2022-01-11 00:13:40|31695.5|31599|31691.1|31598.8|31698.4|31609.8|31689.3|31592.1|14
1641860030000|2022-01-11 00:13:50|31689.6|31597.6|31693.1|31603.2|31698.1|31603.5|31689.6|31594.6|12
1641860040000|2022-01-11 00:14:00|31694.9|31602.7|31691.2|31600.1|31696.8|31602.8|31690.3|31598.9|17
1641860050000|2022-01-11 00:14:10|31690.3|31600.5|31694.3|31600.7|31694.3|31604.8|31688.8|31594.1|14
1641860060000|2022-01-11 00:14:20|31693.9|31596.9|31695|31599.6|31695.6|31602.5|31686.5|31596.2|10
1641860070000|2022-01-11 00:14:30|31695.3|31598.5|31696|31601.8|31698.5|31603.2|31693.5|31598.1|18
1641860080000|2022-01-11 00:14:40|31695.2|31600.8|31692.8|31605.9|31696.3|31605.9|31692.8|31600.5|9
1641860090000|2022-01-11 00:14:50|31684.6|31602.1|31691.3|31607.5|31697.8|31607.8|31684.6|31594.1|15
1641860100000|2022-01-11 00:15:00|31696.8|31589.8|31692.8|31603.7|31703.7|31610.7|31690.2|31589.8|16
1641860110000|2022-01-11 00:15:10|31685.5|31606.5|31685.6|31608.5|31693.6|31610.7|31684.5|31601.3|18
1641860120000|2022-01-11 00:15:20|31685.3|31607.3|31692.5|31600.3|31699.7|31608|31685.3|31597.3|13
1641860130000|2022-01-11 00:15:30|31690.9|31600.8|31693.8|31603.6|31695.1|31604.1|31690.6|31600.4|15
1641860140000|2022-01-11 00:15:40|31692.6|31604|31692.7|31604|31696.5|31604|31692.6|31603.5|6
1641860150000|2022-01-11 00:15:50|31697.9|31605.1|31687.6|31606.1|31697.9|31606.1|31687.6|31604.3|5
1641860160000|2022-01-11 00:16:00|31690.4|31605.6|31696.8|31594.8|31701.3|31610.8|31687.6|31594.8|9
1641860170000|2022-01-11 00:16:10|31694.2|31599.5|31690.5|31600.1|31696.6|31603.7|31686.3|31598.6|15
1641860180000|2022-01-11 00:16:20|31688.9|31602.7|31694.7|31601.4|31695.7|31611.8|31685|31598.4|23
1641860190000|2022-01-11 00:16:30|31696|31602.3|31695.4|31603|31699.7|31603.3|31690.3|31598.2|16
1641860200000|2022-01-11 00:16:40|31692.3|31604.3|31689.3|31602|31692.7|31605.8|31687.5|31600.6|11
1641860210000|2022-01-11 00:16:50|31689.9|31602.6|31694.1|31602.6|31696.5|31606.3|31688.3|31599.8|16
1641860220000|2022-01-11 00:17:00|31692.5|31601.4|31694.5|31598.7|31695.5|31601.9|31692.5|31598.7|10
1641860230000|2022-01-11 00:17:10|31691.8|31600.5|31690.5|31597.9|31692.7|31600.5|31690.4|31596.4|4
1641860240000|2022-01-11 00:17:20|31689.7|31599|31692.1|31603.6|31696.4|31603.8|31689.7|31594.8|8
1641860250000|2022-01-11 00:17:30|31694.7|31598.2|31677.5|31604.9|31694.7|31605|31677.5|31598.2|4
1641860260000|2022-01-11 00:17:40|31679|31603.3|31694.4|31599.5|31694.7|31603.3|31679|31596.1|10
1641860270000|2022-01-11 00:17:50|31696.1|31597.3|31691.3|31603.3|31696.1|31603.7|31690.5|31597.3|11
1641860280000|2022-01-11 00:18:00|31694.4|31602.1|31688|31605.8|31695.1|31605.8|31688|31601.9|6
1641860290000|2022-01-11 00:18:10|31687.9|31603.5|31692.9|31595.4|31693.7|31609|31687.9|31595.4|9
1641860300000|2022-01-11 00:18:20|31683.4|31601.2|31692.3|31598.3|31698.3|31605|31683.4|31591.3|10
1641860310000|2022-01-11 00:18:30|31694|31594.8|31692.1|31598.6|31695.6|31601.3|31686.3|31594.8|17
1641860320000|2022-01-11 00:18:40|31689.1|31599.5|31690.5|31597.9|31696.6|31602.7|31686.8|31595|11
1641860330000|2022-01-11 00:18:50|31694.8|31592.9|31695.1|31594.5|31698.3|31597.7|31692.5|31591.3|14
1641860340000|2022-01-11 00:19:00|31693.9|31595.3|31697.1|31601.8|31698.2|31601.8|31693.9|31594.5|12
1641860350000|2022-01-11 00:19:10|31696.5|31604.7|31695.1|31593.9|31699.6|31605.1|31693.6|31591.7|12
1641860360000|2022-01-11 00:19:20|31692.9|31595.1|31695.4|31597.5|31700.6|31605.1|31692.2|31592.2|17
1641860370000|2022-01-11 00:19:30|31694.7|31604.8|31688.3|31602.7|31695.6|31604.8|31688.3|31598.2|13
1641860380000|2022-01-11 00:19:40|31687.2|31603.1|31689.5|31599.3|31689.5|31603.1|31687.2|31599.3|2
1641860390000|2022-01-11 00:19:50|31689.4|31599.2|31691.3|31602.9|31693.5|31604|31688.7|31599.1|13
1641860400000|2022-01-11 00:20:00|31694.6|31598.8|31691.7|31600|31695.6|31606.9|31686|31597.3|15
1641860410000|2022-01-11 00:20:10|31693.5|31587.1|31694.3|31599.8|31695.1|31607|31675.4|31586.8|6
1641860420000|2022-01-11 00:20:20|31697.1|31591.4|31687.6|31601.6|31699.9|31610.8|31687.6|31591.4|12
1641860430000|2022-01-11 00:20:30|31683.4|31605|31693.1|31597.7|31693.1|31605|31683.4|31588|9
1641860440000|2022-01-11 00:20:40|31695.7|31594.4|31693.4|31595.8|31695.7|31596.9|31691.6|31594.4|4
1641860450000|2022-01-11 00:20:50|31691.6|31596.9|31694|31597.3|31695|31598.1|31691.6|31591.1|12
1641860460000|2022-01-11 00:21:00|31693.1|31597.7|31692.5|31605.4|31696.3|31605.4|31690.8|31596.5|15
1641860470000|2022-01-11 00:21:10|31696.1|31596.9|31690.8|31598.6|31696.2|31600.7|31688.2|31595.2|9
1641860480000|2022-01-11 00:21:20|31686.6|31593.6|31682.2|31596.9|31695|31605.6|31676.1|31586.3|17
1641860490000|2022-01-11 00:21:30|31685.9|31593.3|31687.1|31597.9|31689.9|31599.8|31681.8|31593.3|18
1641860500000|2022-01-11 00:21:40|31686.9|31597.7|31688.5|31599.6|31689.5|31599.6|31686.2|31595.1|17
1641860510000|2022-01-11 00:21:50|31687.2|31599.8|31686.4|31597.4|31687.3|31599.8|31685|31597|5
1641860520000|2022-01-11 00:22:00|31685|31598|31697|31596|31697|31598|31685|31593.2|13
1641860530000|2022-01-11 00:22:10|31693|31586|31688.2|31593.1|31694.5|31594.3|31682.6|31586|17
1641860540000|2022-01-11 00:22:20|31689.7|31592.4|31695.4|31601.8|31695.4|31606.1|31687.3|31591.5|12
1641860550000|2022-01-11 00:22:30|31686.1|31602|31682|31596.3|31692.3|31602|31682|31593|14
1641860560000|2022-01-11 00:22:40|31678.1|31598.3|31690.3|31600.7|31690.3|31603.7|31677.4|31596.6|8
1641860570000|2022-01-11 00:22:50|31687.5|31600|31688|31595.7|31692|31600|31678.9|31591.1|14
1641860580000|2022-01-11 00:23:00|31686|31596.4|31690.3|31599.2|31692.1|31599.9|31684.4|31592.5|13
1641860590000|2022-01-11 00:23:10|31691.8|31598.6|31685.1|31596.7|31691.8|31598.9|31685.1|31595.7|7
1641860600000|2022-01-11 00:23:20|31685.3|31596.8|31689.4|31591.7|31692.5|31600.1|31685.3|31591.7|11
1641860610000|2022-01-11 00:23:30|31687.3|31592.1|31692.9|31601.8|31693.5|31601.8|31684.2|31592.1|7
1641860620000|2022-01-11 00:23:40|31694.2|31601|31691.9|31588.1|31694.4|31601.4|31689.3|31588.1|16
1641860630000|2022-01-11 00:23:50|31685.7|31592.5|31686.9|31591.4|31688.5|31593.6|31683.1|31591.4|10
1641860640000|2022-01-11 00:24:00|31686.1|31591.6|31688.6|31596.9|31690.1|31600.9|31686.1|31590.8|8
1641860650000|2022-01-11 00:24:10|31688.9|31597.2|31688.7|31596.4|31689|31597.2|31686.4|31593.8|11
1641860660000|2022-01-11 00:24:20|31694.8|31604|31691.8|31594.2|31695.5|31604|31682.4|31588.2|15
1641860670000|2022-01-11 00:24:30|31689.4|31604|31681.2|31599.9|31692|31604|31681.2|31592.8|5
1641860680000|2022-01-11 00:24:40|31686.9|31606.5|31688|31597.5|31691.3|31606.5|31684.6|31592.2|11
1641860690000|2022-01-11 00:24:50|31688.4|31597|31686.5|31592.1|31691.2|31598.9|31685.6|31592.1|10
1641860700000|2022-01-11 00:25:00|31690.3|31596.2|31691.2|31596.2|31692.7|31598|31690|31595.6|13
1641860710000|2022-01-11 00:25:10|31691|31593.5|31689|31596.1|31699|31598|31686.3|31591|17
1641860720000|2022-01-11 00:25:20|31685.3|31597.6|31690.7|31595.5|31692.9|31598.8|31684.4|31591.1|16
1641860730000|2022-01-11 00:25:30|31687.9|31594.7|31688.7|31599.5|31696.6|31599.8|31685.7|31592.8|10
1641860740000|2022-01-11 00:25:40|31682.3|31602.3|31688.8|31601.8|31692.6|31603.1|31682.3|31601.4|10
1641860750000|2022-01-11 00:25:50|31691.7|31600.7|31692.2|31596|31692.2|31600.7|31688.1|31595.6|11
1641860760000|2022-01-11 00:26:00|31690.8|31596.5|31693.6|31594.4|31695.3|31597|31690.7|31594.4|8
1641860770000|2022-01-11 00:26:10|31694.1|31595|31687.5|31593.2|31698.7|31599.3|31687.5|31593.1|20
1641860780000|2022-01-11 00:26:20|31689.7|31595|31693.3|31598.6|31699.5|31603.2|31685.1|31593.3|25
1641860790000|2022-01-11 00:26:30|31697.9|31591|31689.5|31594.4|31700.4|31601.3|31681.4|31591|20
1641860800000|2022-01-11 00:26:40|31688.5|31595.5|31686.6|31596.7|31689.4|31598.1|31685.5|31594.9|13
1641860810000|2022-01-11 00:26:50|31691.8|31595.6|31691.4|31596.1|31692.9|31600|31689.4|31595.1|14
1641860820000|2022-01-11 00:27:00|31690.1|31596.7|31688.5|31601.5|31693.3|31605.1|31680.1|31595.8|10
1641860830000|2022-01-11 00:27:10|31694.3|31597.2|31685.5|31593.2|31694.3|31601.8|31681.8|31590.4|14
1641860840000|2022-01-11 00:27:20|31689|31597.1|31682.2|31600.6|31689.8|31600.6|31681.3|31595.2|8
1641860850000|2022-01-11 00:27:30|31686.6|31592.1|31687|31592.9|31687|31597.7|31680.1|31591.1|9
1641860860000|2022-01-11 00:27:40|31688.6|31594|31687|31598.2|31689.8|31598.2|31687|31593.2|15
1641860870000|2022-01-11 00:27:50|31685.5|31598|31687.6|31596.8|31691.2|31598.2|31685.5|31594.6|8
1641860880000|2022-01-11 00:28:00|31692.2|31595.7|31683.2|31592|31693.3|31595.7|31683.1|31589.7|17
1641860890000|2022-01-11 00:28:10|31683|31592.6|31685.5|31594.8|31688.5|31604.3|31682.3|31591.2|15
1641860900000|2022-01-11 00:28:20|31684.3|31595.8|31686.7|31594.4|31689|31596.6|31684.1|31593.8|14
1641860910000|2022-01-11 00:28:30|31687.4|31594.8|31686|31597.5|31687.9|31598.3|31686|31594.5|9
1641860920000|2022-01-11 00:28:40|31678.1|31603.1|31688.4|31591.4|31688.4|31604.6|31678.1|31591.4|4
1641860930000|2022-01-11 00:28:50|31684.2|31595|31687.1|31588.8|31692.2|31601|31679.6|31588.8|7
1641860940000|2022-01-11 00:29:00|31684.2|31591.6|31683.6|31595.7|31690.5|31597.9|31681.8|31590.1|16
1641860950000|2022-01-11 00:29:10|31682.2|31595.6|31685.3|31594.3|31685.7|31595.6|31681.2|31590.8|8
1641860960000|2022-01-11 00:29:20|31686.4|31592.5|31688.4|31593.9|31689.7|31595.6|31683.5|31591|10
1641860970000|2022-01-11 00:29:30|31686.7|31594.4|31689.5|31594.5|31694.5|31597|31686.7|31585.6|19
1641860980000|2022-01-11 00:29:40|31691.7|31594|31685|31591.9|31693.1|31594.5|31683.8|31589.9|11
1641860990000|2022-01-11 00:29:50|31683.8|31593.5|31688.2|31592.6|31691|31597.8|31681.1|31588.2|19
1641861000000|2022-01-11 00:30:00|31688.5|31593.2|31685.7|31592.3|31688.5|31593.2|31680.7|31587.6|13
1641861010000|2022-01-11 00:30:10|31687.2|31591.8|31680.2|31590.1|31687.2|31591.8|31680.2|31588.3|8
1641861020000|2022-01-11 00:30:20|31686.8|31591.6|31688.4|31592.8|31689.1|31594.1|31684.4|31588.3|8
1641861030000|2022-01-11 00:30:30|31687|31593.4|31690.2|31596|31691.3|31596|31685.4|31593.4|8
1641861040000|2022-01-11 00:30:40|31691.3|31595.9|31689.7|31590.2|31691.3|31596|31684.6|31590.2|5
1641861050000|2022-01-11 00:30:50|31689.8|31590.3|31684.2|31585.7|31691.6|31602|31683|31584|13
1641861060000|2022-01-11 00:31:00|31683.2|31587.7|31686.4|31587.6|31690.7|31592.1|31681.7|31582.3|16
1641861070000|2022-01-11 00:31:10|31685.8|31587.1|31687.3|31589.9|31689.6|31591.9|31684.9|31582.9|15
1641861080000|2022-01-11 00:31:20|31685.9|31589.7|31679.1|31589.6|31686.7|31589.7|31678.8|31586.8|8
1641861090000|2022-01-11 00:31:30|31685.6|31590.4|31684.9|31591.6|31687.1|31594.8|31684.3|31588.2|21
1641861100000|2022-01-11 00:31:40|31685.6|31593.1|31688.6|31591.4|31689.5|31593.1|31685.6|31591.4|8
1641861110000|2022-01-11 00:31:50|31685.7|31592.8|31687.2|31589.1|31689.8|31593.5|31685|31587.5|12
1641861120000|2022-01-11 00:32:00|31689.3|31588.4|31688.6|31586.1|31692.9|31598.7|31682.9|31586.1|10
1641861130000|2022-01-11 00:32:10|31684.8|31588.6|31685.4|31587.7|31689.8|31588.7|31684.8|31586.7|11
1641861140000|2022-01-11 00:32:20|31679.8|31590.4|31686.7|31589.7|31688.1|31591.5|31679.8|31587.6|9
1641861150000|2022-01-11 00:32:30|31687.9|31589.3|31688.1|31592.9|31689.5|31596|31684.2|31588.3|8
1641861160000|2022-01-11 00:32:40|31687.5|31594.3|31686.1|31595.4|31689.1|31595.5|31686.1|31594.3|7
1641861170000|2022-01-11 00:32:50|31685.7|31591.3|31691.9|31589.7|31691.9|31593.4|31682.8|31589.7|5
1641861180000|2022-01-11 00:33:00|31690|31590.2|31683.6|31588.8|31692.8|31595.3|31683.3|31587.6|12
1641861190000|2022-01-11 00:33:10|31681.7|31589.6|31682.8|31590.1|31687.6|31590.3|31681.1|31584.4|8
1641861200000|2022-01-11 00:33:20|31680.9|31590.9|31686.8|31591.6|31687.9|31592.4|31680.9|31588.5|9
1641861210000|2022-01-11 00:33:30|31683.4|31591.2|31686.4|31591.7|31691.7|31598|31683.4|31591.1|15
1641861220000|2022-01-11 00:33:40|31681.1|31592.1|31687.7|31590.8|31688.8|31593.6|31681.1|31589.8|15
1641861230000|2022-01-11 00:33:50|31688.1|31591|31689.2|31594|31692.2|31596.2|31688.1|31591|10
1641861240000|2022-01-11 00:34:00|31688|31592.6|31686.9|31590.8|31691.3|31592.6|31686.9|31590.7|16
1641861250000|2022-01-11 00:34:10|31689|31591.1|31680.1|31598.8|31689|31599.4|31680|31587.4|19
1641861260000|2022-01-11 00:34:20|31680.6|31595.9|31684.5|31595.5|31688.7|31599.1|31680.6|31595.3|9
1641861270000|2022-01-11 00:34:30|31682.8|31595.3|31688.4|31597.1|31690.6|31597.1|31680.4|31587.3|9
1641861280000|2022-01-11 00:34:40|31687.2|31595.8|31690.3|31593.3|31693.9|31596.2|31686.6|31592|15
1641861290000|2022-01-11 00:34:50|31691.2|31591.8|31687.2|31597.8|31692.5|31597.8|31687.2|31589.4|14
1641861300000|2022-01-11 00:35:00|31684.8|31597.2|31684.5|31596.2|31687|31597.2|31684.5|31595.8|4
1641861310000|2022-01-11 00:35:10|31689.1|31597.2|31684.5|31594.8|31692|31597.4|31681.9|31591.8|15
1641861320000|2022-01-11 00:35:20|31682.2|31597.3|31684|31602.9|31691.3|31602.9|31682.2|31592.7|19
1641861330000|2022-01-11 00:35:30|31691.2|31596|31693|31600.4|31695.6|31600.4|31687.1|31595|14
1641861340000|2022-01-11 00:35:40|31690.8|31599.8|31691.7|31600.3|31696|31604.7|31690|31599.8|12
1641861350000|2022-01-11 00:35:50|31690|31601.7|31689.5|31594.9|31693.1|31601.7|31688.9|31594.9|14
1641861360000|2022-01-11 00:36:00|31691.1|31595.9|31685.2|31605.1|31691.6|31606.6|31685.2|31594.2|11
1641861370000|2022-01-11 00:36:10|31687.1|31605.6|31685.6|31602.4|31690.6|31605.6|31684.7|31602.1|7
1641861380000|2022-01-11 00:36:20|31688.8|31602.3|31683.8|31598.9|31689.5|31603.5|31683|31594.9|16
1641861390000|2022-01-11 00:36:30|31685.4|31598.4|31684.2|31605.8|31685.4|31605.8|31683.8|31598.4|5
1641861400000|2022-01-11 00:36:40|31684|31604.6|31687.1|31599.9|31690.5|31608.6|31676.7|31599.9|8
1641861410000|2022-01-11 00:36:50|31688.9|31596.8|31687.8|31597.4|31691.1|31604.1|31677.9|31593.3|17
1641861420000|2022-01-11 00:37:00|31688|31594.3|31689.2|31599.7|31693.7|31599.7|31684.7|31594.3|16
1641861430000|2022-01-11 00:37:10|31690.9|31600.2|31684.4|31599.3|31692.1|31600.2|31683.7|31593.3|9
1641861440000|2022-01-11 00:37:20|31689|31600.1|31684.8|31599.2|31689.7|31600.1|31684.8|31598.5|7
1641861450000|2022-01-11 00:37:30|31694.6|31599.7|31688.5|31598.6|31694.6|31609.8|31681.8|31594.2|12
1641861460000|2022-01-11 00:37:40|31684.8|31599.7|31679.6|31599.4|31686.8|31603.9|31676.4|31595.7|11
1641861470000|2022-01-11 00:37:50|31687.3|31599|31692.7|31605.7|31693.3|31606.2|31682.6|31597|18
1641861480000|2022-01-11 00:38:00|31687.5|31603.7|31689.6|31604.4|31694.1|31610.5|31686|31596.8|17
1641861490000|2022-01-11 00:38:10|31687|31604.6|31689.1|31603.7|31690|31605|31686|31602.7|15
1641861500000|2022-01-11 00:38:20|31687.9|31604.5|31688.3|31606.5|31689.4|31608|31687.9|31604.5|6
1641861510000|2022-01-11 00:38:30|31687.2|31606.4|31688.8|31607.8|31691.5|31608|31684|31606.2|7
1641861520000|2022-01-11 00:38:40|31692.2|31608.3|31686.5|31604.7|31694.7|31608.3|31686.5|31602.1|10
1641861530000|2022-01-11 00:38:50|31690.4|31605.3|31689.7|31608.3|31693.3|31612.8|31685.4|31604.9|9
1641861540000|2022-01-11 00:39:00|31688.2|31599.7|31686.2|31604.2|31692.4|31605.6|31683.4|31599.7|15
1641861550000|2022-01-11 00:39:10|31685.6|31603.4|31689.5|31602.4|31691.5|31604.3|31685.6|31600.7|9
1641861560000|2022-01-11 00:39:20|31690.5|31602.6|31690.9|31608.6|31690.9|31609.9|31687.4|31602.6|8
1641861570000|2022-01-11 00:39:30|31689.6|31607.4|31688.6|31599.2|31697.4|31607.4|31688.6|31599.2|13
1641861580000|2022-01-11 00:39:40|31690.3|31599|31690|31597.7|31690.3|31609.3|31679.8|31597.7|13
1641861590000|2022-01-11 00:39:50|31683.9|31603.3|31688.2|31603.2|31693.9|31603.8|31683.9|31598.8|19
1641861600000|2022-01-11 00:40:00|31690.3|31604.3|31691.8|31603|31695.8|31610.2|31688.2|31598.8|21
1641861610000|2022-01-11 00:40:10|31691.9|31599.4|31693.9|31607.3|31695.1|31611.5|31685.4|31599.4|9
1641861620000|2022-01-11 00:40:20|31693.6|31608.3|31691.6|31603.4|31693.6|31608.6|31688.9|31601.9|18
1641861630000|2022-01-11 00:40:30|31692.1|31604.1|31686.1|31598.7|31692.1|31604.7|31683|31598.7|5
1641861640000|2022-01-11 00:40:40|31687.7|31597.5|31691.3|31607.9|31694.2|31607.9|31682.7|31597.5|16
1641861650000|2022-01-11 00:40:50|31693.1|31601.4|31697.8|31602.2|31697.8|31608.5|31687.4|31599.4|9
1641861660000|2022-01-11 00:41:00|31694.1|31604.7|31693.9|31605.5|31694.1|31607.7|31686.3|31603.3|12
1641861670000|2022-01-11 00:41:10|31689|31606.3|31695.8|31602.3|31695.8|31607|31680.6|31601.6|7
1641861680000|2022-01-11 00:41:20|31689.3|31603.7|31695.2|31607.6|31695.2|31611.2|31689.3|31603.7|5
1641861690000|2022-01-11 00:41:30|31692|31609.1|31695.9|31608.8|31695.9|31609.1|31691|31608.5|5
1641861700000|2022-01-11 00:41:40|31695.6|31608.6|31688.8|31609.1|31697|31610|31685.2|31603.5|6
1641861710000|2022-01-11 00:41:50|31688|31609.3|31691.6|31603.4|31691.6|31609.9|31683.1|31603.4|6
1641861720000|2022-01-11 00:42:00|31690.8|31605|31689.9|31602.7|31695.2|31605|31689.9|31600|12
1641861730000|2022-01-11 00:42:10|31687.1|31606|31691.3|31615.1|31691.3|31615.1|31685.9|31605.7|5
1641861740000|2022-01-11 00:42:20|31689.9|31615|31691.6|31598.7|31693.9|31615|31689.9|31598|17
1641861750000|2022-01-11 00:42:30|31689.5|31601.3|31692|31608.1|31692|31608.1|31689.2|31599.9|12
1641861760000|2022-01-11 00:42:40|31690.8|31610.4|31688.4|31600.7|31695.8|31610.4|31685.6|31592.2|22
1641861770000|2022-01-11 00:42:50|31691.8|31602.4|31692.1|31600.7|31692.3|31602.9|31684.5|31599.2|11
1641861780000|2022-01-11 00:43:00|31687.6|31600.9|31687.7|31602.2|31693.1|31602.5|31686.9|31596.5|12
1641861790000|2022-01-11 00:43:10|31688.6|31602.5|31690|31598.7|31691.8|31602.5|31686.3|31597.8|17
1641861800000|2022-01-11 00:43:20|31689.4|31599.6|31692.4|31609.8|31693.8|31612.3|31684.6|31599.1|17
1641861810000|2022-01-11 00:43:30|31690.1|31609.1|31689.7|31603.6|31698.4|31615.5|31688.9|31600.3|20
1641861820000|2022-01-11 00:43:40|31691|31602.6|31685.7|31604.5|31693.1|31604.5|31685.7|31602.1|4
1641861830000|2022-01-11 00:43:50|31688.4|31603.4|31691|31603.4|31692.9|31612.1|31688.4|31601.9|14
1641861840000|2022-01-11 00:44:00|31690|31603.2|31693.6|31600.3|31693.7|31604.2|31689.9|31599.9|15
1641861850000|2022-01-11 00:44:10|31691.7|31600.5|31692.4|31605.4|31696.4|31611.6|31688.9|31599.4|15
1641861860000|2022-01-11 00:44:20|31693|31604|31690.2|31599.2|31694.6|31607.3|31690.2|31599.2|8
1641861870000|2022-01-11 00:44:30|31689.1|31600.3|31672.5|31609.7|31697.8|31612.1|31672.5|31598.8|11
1641861880000|2022-01-11 00:44:40|31697.6|31600.3|31690.5|31600.9|31697.6|31604.4|31688|31599.5|13
1641861890000|2022-01-11 00:44:50|31690.1|31600.5|31691.3|31605.5|31691.9|31606|31689.8|31599.4|12
1641861900000|2022-01-11 00:45:00|31689.1|31606|31693.3|31594.9|31694.1|31609.7|31679.2|31591|22
1641861910000|2022-01-11 00:45:10|31693.7|31597.2|31686.8|31604.5|31693.7|31604.5|31680.2|31595.8|11
1641861920000|2022-01-11 00:45:20|31684|31604.6|31684.3|31601.1|31688.9|31605.5|31683|31594.7|23
1641861930000|2022-01-11 00:45:30|31684.9|31599.9|31685|31599.4|31687.2|31601.2|31680.1|31596.6|12
1641861940000|2022-01-11 00:45:40|31685.3|31599.7|31684.4|31602|31686.1|31603.9|31682.9|31597.2|20
1641861950000|2022-01-11 00:45:50|31685.2|31602.5|31683.3|31599.9|31685.2|31602.8|31681|31597.5|14
1641861960000|2022-01-11 00:46:00|31684.3|31599.4|31675.9|31604.3|31686.5|31607.5|31675.9|31597.3|18
1641861970000|2022-01-11 00:46:10|31680.5|31599.7|31677.2|31599.1|31688.4|31604.9|31677.2|31599.1|23
1641861980000|2022-01-11 00:46:20|31677.7|31599.6|31679.3|31600.8|31681.3|31605.5|31677.5|31599.6|13
1641861990000|2022-01-11 00:46:30|31678.3|31602.6|31680.5|31603.6|31682|31603.6|31678.3|31600.6|9
1641862000000|2022-01-11 00:46:40|31681.7|31603.7|31677.2|31602.2|31681.7|31603.7|31677.2|31601.3|5
1641862010000|2022-01-11 00:46:50|31680.3|31597.8|31680.3|31603.1|31686|31609|31679.9|31592.5|19
1641862020000|2022-01-11 00:47:00|31681.5|31596.1|31677.9|31602.8|31683.8|31602.8|31677.9|31596.1|6
1641862030000|2022-01-11 00:47:10|31668.9|31604.8|31677.4|31601.1|31678.9|31604.8|31668.9|31601.1|10
1641862040000|2022-01-11 00:47:20|31677.7|31598.4|31680.9|31603|31681.6|31604.1|31676.6|31598.4|12
1641862050000|2022-01-11 00:47:30|31679|31603.2|31680.7|31603.7|31680.7|31604|31678|31603.2|5
1641862060000|2022-01-11 00:47:40|31682.2|31604.7|31677.7|31602.2|31682.2|31604.7|31677.7|31598.8|9
1641862070000|2022-01-11 00:47:50|31678|31601|31678.8|31604.3|31682.3|31605|31678|31597.4|9
1641862080000|2022-01-11 00:48:00|31680.5|31605.5|31674.8|31606.1|31680.5|31606.7|31672|31605.5|7
1641862090000|2022-01-11 00:48:10|31672.9|31603.9|31683.4|31601.2|31683.4|31610.5|31672.9|31601.2|9
1641862100000|2022-01-11 00:48:20|31679.7|31603.4|31679.3|31603|31682.2|31603.4|31679.3|31600.5|6
1641862110000|2022-01-11 00:48:30|31678.4|31603.9|31674.6|31611.3|31679.8|31611.3|31672.1|31603.9|6
1641862120000|2022-01-11 00:48:40|31681.8|31606.7|31676.8|31601.3|31681.8|31607.5|31676.8|31595.9|6
1641862130000|2022-01-11 00:48:50|31679.3|31601|31681.4|31598.4|31683.3|31608.1|31666.3|31597.2|11
1641862140000|2022-01-11 00:49:00|31682.4|31595.1|31680.1|31603.8|31682.4|31607.4|31670.4|31595.1|16
1641862150000|2022-01-11 00:49:10|31682.9|31599|31676.1|31602.9|31682.9|31602.9|31676.1|31596.4|5
1641862160000|2022-01-11 00:49:20|31678|31601.8|31682.5|31602.5|31682.5|31602.5|31678|31601.8|2
1641862170000|2022-01-11 00:49:30|31680.1|31603.3|31677|31603.7|31686.2|31606.1|31677|31599.5|11
1641862180000|2022-01-11 00:49:40|31681.5|31598.2|31681.5|31598.6|31683.2|31607.8|31679.7|31598.2|7
1641862190000|2022-01-11 00:49:50|31684|31601.5|31677.7|31606.7|31684|31606.7|31677.7|31601.5|7
1641862200000|2022-01-11 00:50:00|31677.5|31602.2|31679.6|31606|31682.4|31606.2|31676.5|31600.7|14
1641862210000|2022-01-11 00:50:10|31681|31603.1|31681.7|31604|31681.7|31604.3|31679.3|31600.7|10
1641862220000|2022-01-11 00:50:20|31679.8|31604.4|31682.8|31602.3|31682.9|31606.9|31679.2|31602.3|8
1641862230000|2022-01-11 00:50:30|31682.7|31602.5|31679|31604.3|31682.7|31604.3|31679|31601|4
1641862240000|2022-01-11 00:50:40|31680.3|31605.1|31677|31596.2|31683.1|31605.6|31675.9|31595.9|10
1641862250000|2022-01-11 00:50:50|31676|31597.3|31677|31603|31680.2|31603|31676|31592.5|8
1641862260000|2022-01-11 00:51:00|31679.9|31597.6|31682|31604.8|31682.4|31606|31676.9|31597.6|10
1641862270000|2022-01-11 00:51:10|31682.9|31605.1|31681.5|31603.3|31683.1|31605.1|31679.7|31602.5|10
1641862280000|2022-01-11 00:51:20|31679.2|31604.8|31674.8|31601.8|31683.3|31604.8|31674.8|31598.2|11
1641862290000|2022-01-11 00:51:30|31674.7|31602.4|31679.3|31607|31683.6|31607|31674.7|31598.6|6
1641862300000|2022-01-11 00:51:40|31680.1|31607.2|31681.5|31607.2|31683.9|31608.4|31678.8|31605.1|8
1641862310000|2022-01-11 00:51:50|31678.4|31607.9|31676|31602.9|31680.8|31607.9|31675.6|31602.5|11
1641862320000|2022-01-11 00:52:00|31676.4|31594.5|31680|31596.5|31680.6|31598.3|31676.4|31592.2|19
1641862330000|2022-01-11 00:52:10|31678.9|31596.1|31676.9|31595.4|31679.7|31598|31675.4|31593.8|23
1641862340000|2022-01-11 00:52:20|31677.2|31595.2|31680.7|31598.1|31683.3|31602.1|31676.8|31595.2|20
1641862350000|2022-01-11 00:52:30|31679.7|31596.6|31680.1|31597.4|31680.5|31598.2|31678.2|31596.6|21
1641862360000|2022-01-11 00:52:40|31680.4|31597.7|31679.1|31596|31680.8|31598.4|31679|31596|14
1641862370000|2022-01-11 00:52:50|31679.2|31596.6|31683.9|31593.7|31686.8|31603.1|31678.3|31590.1|11
1641862380000|2022-01-11 00:53:00|31680.2|31596.3|31680.7|31596.5|31681.1|31597.2|31678.6|31590.8|19
1641862390000|2022-01-11 00:53:10|31680.3|31596.2|31679|31597.5|31680.3|31602.4|31674.1|31595.3|19
1641862400000|2022-01-11 00:53:20|31678.7|31596.9|31679.1|31595.5|31679.6|31598|31678.1|31593.9|22
1641862410000|2022-01-11 00:53:30|31679.3|31595.7|31679.9|31593.5|31680|31596.9|31678.8|31593.5|7
1641862420000|2022-01-11 00:53:40|31680.4|31594.6|31683.9|31597.2|31684.8|31601.4|31679.9|31594.6|11
1641862430000|2022-01-11 00:53:50|31684.3|31597|31679.9|31594.3|31684.3|31597|31678.5|31593.7|27
1641862440000|2022-01-11 00:54:00|31681.4|31591.4|31678.1|31599.8|31683.7|31601.4|31673.3|31591.2|15
1641862450000|2022-01-11 00:54:10|31678.3|31598.2|31678.6|31598|31680.5|31598.7|31678.2|31597.4|8
1641862460000|2022-01-11 00:54:20|31678.1|31597|31677.6|31595|31679|31597.7|31677.6|31595|11
1641862470000|2022-01-11 00:54:30|31678.1|31595.3|31682.1|31598.2|31682.4|31600|31678.1|31593.5|15
1641862480000|2022-01-11 00:54:40|31680.7|31595.5|31678.4|31597.7|31682.6|31598|31678|31594|22
1641862490000|2022-01-11 00:54:50|31679.4|31597.4|31679.5|31595.7|31681.4|31597.4|31677.5|31595.3|26
1641862500000|2022-01-11 00:55:00|31679.4|31595.1|31676.1|31592.3|31681.3|31598.5|31676|31587.8|28
1641862510000|2022-01-11 00:55:10|31676.3|31596|31673.6|31591.8|31679|31596.8|31672.6|31589.1|24
1641862520000|2022-01-11 00:55:20|31672.7|31591.6|31678.7|31596.9|31678.7|31596.9|31672.7|31589.8|16
1641862530000|2022-01-11 00:55:30|31679.3|31595.5|31677|31592.9|31679.3|31595.7|31676.7|31592.5|17
1641862540000|2022-01-11 00:55:40|31677.6|31593.9|31678|31600.2|31679.3|31601.1|31675.3|31592.1|13
1641862550000|2022-01-11 00:55:50|31678.3|31599.4|31671.8|31591.9|31678.3|31599.4|31669.4|31589.3|23
1641862560000|2022-01-11 00:56:00|31671.6|31594.1|31672.4|31594.9|31675.7|31596.1|31669|31592.8|15
1641862570000|2022-01-11 00:56:10|31674|31593.4|31669.4|31593.6|31674|31595.8|31667.2|31592.6|11
1641862580000|2022-01-11 00:56:20|31669.2|31591.5|31674|31595.9|31675.4|31598.7|31669.1|31591.5|13
1641862590000|2022-01-11 00:56:30|31673.6|31595.5|31674.4|31593.9|31675.1|31595.5|31672.7|31592.7|10
1641862600000|2022-01-11 00:56:40|31673.2|31593.2|31670|31591.5|31673.8|31593.5|31670|31590.8|13
1641862610000|2022-01-11 00:56:50|31671.6|31592.7|31676.3|31591.6|31676.9|31599|31671.6|31591.3|15
1641862620000|2022-01-11 00:57:00|31674.2|31593.1|31669.5|31592.4|31675.9|31594.1|31668.6|31590|20
1641862630000|2022-01-11 00:57:10|31673.1|31592.5|31673.4|31595.1|31674|31598|31670.6|31592.5|10
1641862640000|2022-01-11 00:57:20|31671.4|31596|31673.9|31598|31673.9|31598.5|31671.4|31596|8
1641862650000|2022-01-11 00:57:30|31675.1|31594.5|31672.9|31595.5|31675.5|31596.3|31672.9|31594.5|7
1641862660000|2022-01-11 00:57:40|31672.7|31596.3|31672.8|31592.3|31678.8|31601.2|31668|31592.1|13
1641862670000|2022-01-11 00:57:50|31673.5|31593.4|31672.5|31595.6|31674.4|31597.1|31668.9|31593.4|14
1641862680000|2022-01-11 00:58:00|31671.7|31594.4|31670.9|31593.8|31671.8|31595.6|31668.4|31592.6|10
1641862690000|2022-01-11 00:58:10|31675.4|31599.3|31671.9|31594.7|31675.8|31599.6|31669.5|31594.7|18
1641862700000|2022-01-11 00:58:20|31673.1|31594.5|31677|31598.4|31677.9|31600.7|31671.9|31593.9|24
1641862710000|2022-01-11 00:58:30|31677.6|31598.9|31677.5|31597.8|31679.4|31601|31672.9|31597|17
1641862720000|2022-01-11 00:58:40|31677.1|31597.7|31676.5|31600.9|31677.9|31601.8|31673.3|31596.8|17
1641862730000|2022-01-11 00:58:50|31674.4|31602.2|31676.2|31599.1|31676.6|31602.2|31674.4|31598.8|16
1641862740000|2022-01-11 00:59:00|31676.7|31599.4|31675.4|31600.1|31676.7|31600.5|31675.1|31598.9|10
1641862750000|2022-01-11 00:59:10|31677.6|31595.7|31678|31601.4|31680.1|31604.3|31676.2|31595.7|16
1641862760000|2022-01-11 00:59:20|31678.7|31601.5|31677.2|31602|31678.7|31603.7|31675.7|31600|16
1641862770000|2022-01-11 00:59:30|31676.3|31601.8|31677.3|31598.7|31677.3|31602.7|31670.2|31598.7|11
1641862780000|2022-01-11 00:59:40|31676.8|31600.1|31676.8|31596.7|31682.2|31604.8|31675.8|31596.7|11
1641862790000|2022-01-11 00:59:50|31666.6|31602.8|31677.5|31599.5|31679.4|31602.8|31666.6|31597.2|14
1641862800000|2022-01-11 01:00:00|31675.6|31600.2|31679.2|31598.8|31679.2|31601.3|31675.6|31598.1|14
1641862810000|2022-01-11 01:00:10|31679.3|31599.2|31679.4|31599.6|31679.4|31601.7|31677.2|31599|15
1641862820000|2022-01-11 01:00:20|31677.1|31597.4|31678.2|31597.8|31678.8|31600|31675.8|31596.4|17
1641862830000|2022-01-11 01:00:30|31677|31597.6|31676.1|31599.7|31678.1|31599.7|31674.5|31597.6|9
1641862840000|2022-01-11 01:00:40|31676.6|31600.2|31676.8|31597.5|31680.3|31604.2|31674.2|31597.1|16
1641862850000|2022-01-11 01:00:50|31675.8|31598|31676.2|31599|31678.2|31599|31674.4|31595.1|19
1641862860000|2022-01-11 01:01:00|31675.1|31598.8|31677.5|31598.5|31677.5|31598.8|31675.1|31596.8|13
1641862870000|2022-01-11 01:01:10|31678|31598.4|31678.7|31601.8|31678.7|31601.8|31676.2|31596.7|8
1641862880000|2022-01-11 01:01:20|31677.2|31601.5|31675.2|31596.9|31679.3|31602.6|31675.2|31596.9|12
1641862890000|2022-01-11 01:01:30|31675.4|31593.8|31677.4|31598.8|31679.3|31605.4|31671.3|31593.8|13
1641862900000|2022-01-11 01:01:40|31676|31599.2|31673.8|31597.5|31678.1|31601|31670.8|31596.9|19
1641862910000|2022-01-11 01:01:50|31674.8|31597.8|31676.4|31598.9|31677.6|31603.2|31673.5|31597.8|11
1641862920000|2022-01-11 01:02:00|31674.5|31600.4|31677.4|31599.6|31677.4|31601.6|31674.5|31598.8|15
1641862930000|2022-01-11 01:02:10|31678.6|31599.9|31675.7|31596.5|31678.8|31600.4|31674|31595.1|12
1641862940000|2022-01-11 01:02:20|31675.2|31596.1|31674.6|31596.8|31678.7|31604|31673.4|31595.7|18
1641862950000|2022-01-11 01:02:30|31675|31596.9|31673.5|31596.2|31675.2|31597.9|31671.3|31594.7|25
1641862960000|2022-01-11 01:02:40|31673.7|31596.8|31675.9|31596.1|31675.9|31597.7|31671.7|31594.7|13
1641862970000|2022-01-11 01:02:50|31675.1|31596.3|31675.4|31596.4|31676.3|31598.7|31674.5|31596.1|11
1641862980000|2022-01-11 01:03:00|31674|31596.7|31676.4|31594.3|31676.4|31596.8|31671|31593.2|10
1641862990000|2022-01-11 01:03:10|31676.5|31594.4|31676.8|31602.3|31678.4|31603.6|31674.5|31592.1|15
1641863000000|2022-01-11 01:03:20|31676.6|31601.4|31671.7|31600.1|31677.8|31601.8|31670|31596.8|14
1641863010000|2022-01-11 01:03:30|31671.5|31600|31675.1|31597.4|31675.2|31600.1|31671.5|31594.4|15
1641863020000|2022-01-11 01:03:40|31674.2|31598|31678.6|31600.3|31679.3|31601.6|31672.2|31595.1|22
1641863030000|2022-01-11 01:03:50|31675.9|31599.7|31676.8|31596.6|31677.3|31599.7|31669.1|31591.4|28
1641863040000|2022-01-11 01:04:00|31676.7|31596.1|31674.7|31595.3|31677.3|31596.1|31673.7|31592.4|8
1641863050000|2022-01-11 01:04:10|31675.5|31595.7|31677.3|31595.8|31677.3|31595.9|31674.3|31592.8|13
1641863060000|2022-01-11 01:04:20|31677.2|31596|31676.1|31596.1|31677.5|31598.2|31675.9|31594.8|6
1641863070000|2022-01-11 01:04:30|31672.3|31597.2|31673.8|31593.2|31674.3|31597.2|31669.9|31591.2|9
1641863080000|2022-01-11 01:04:40|31674.4|31592.7|31675|31597.3|31678.3|31602.3|31671.3|31592.7|10
1641863090000|2022-01-11 01:04:50|31675.6|31597.5|31672.9|31597.7|31677.6|31598.1|31671.4|31592.9|21
1641863100000|2022-01-11 01:05:00|31670.7|31597.5|31672.9|31596.7|31675.8|31597.5|31670.7|31593.5|10
1641863110000|2022-01-11 01:05:10|31670.7|31596.2|31675|31603.8|31676.7|31603.8|31670.7|31596.2|7
1641863120000|2022-01-11 01:05:20|31673|31603.4|31674.7|31601.4|31675.8|31603.4|31673|31601.4|3
1641863130000|2022-01-11 01:05:30|31675.2|31601.8|31678.3|31599.1|31678.6|31601.8|31668.2|31591.7|8
1641863140000|2022-01-11 01:05:40|31677.3|31600.6|31673|31590.2|31677.6|31607.7|31670.8|31590.2|14
1641863150000|2022-01-11 01:05:50|31677.1|31597.5|31676|31601.8|31681.6|31604.6|31670.6|31595.3|10
1641863160000|2022-01-11 01:06:00|31669.3|31603.6|31671.1|31595.9|31673.5|31603.6|31668.5|31593.7|6
1641863170000|2022-01-11 01:06:10|31672|31595.2|31676.3|31605.8|31678.1|31606.1|31672|31595.2|6
1641863180000|2022-01-11 01:06:20|31674.7|31604.6|31677.6|31599.9|31677.6|31604.6|31674.7|31597.2|10
1641863190000|2022-01-11 01:06:30|31677.5|31599.6|31675|31598.3|31681.7|31609.4|31669.8|31594.9|22
1641863200000|2022-01-11 01:06:40|31675.3|31599.9|31679.3|31601.4|31680|31602.5|31669.2|31591.3|15
1641863210000|2022-01-11 01:06:50|31678.9|31600.3|31678.4|31600.1|31679|31602.3|31675.1|31598.6|15
1641863220000|2022-01-11 01:07:00|31677.8|31599.2|31679.5|31600.7|31681.4|31601.8|31674.5|31595.4|28
1641863230000|2022-01-11 01:07:10|31680.1|31601|31675.7|31605.6|31681.5|31605.9|31673.9|31599.3|21
1641863240000|2022-01-11 01:07:20|31676.8|31606.4|31673.5|31603.9|31678.5|31606.4|31670.8|31601|18
1641863250000|2022-01-11 01:07:30|31672.4|31604.3|31675.3|31607|31675.3|31607|31669.8|31604.3|8
1641863260000|2022-01-11 01:07:40|31676|31606.8|31675.8|31600.8|31677|31607.2|31671.6|31597.9|15
1641863270000|2022-01-11 01:07:50|31674.7|31600.1|31677.5|31609.5|31677.5|31609.5|31672.4|31599|12
1641863280000|2022-01-11 01:08:00|31673.3|31604.7|31671.3|31599.5|31685.4|31606.6|31665.2|31595.9|17
1641863290000|2022-01-11 01:08:10|31667|31602.9|31672|31605.5|31677.4|31605.5|31666.8|31602.6|8
1641863300000|2022-01-11 01:08:20|31672.1|31605.4|31676.3|31605.6|31677.3|31606.1|31672|31600.1|11
1641863310000|2022-01-11 01:08:30|31675.5|31602.8|31671.8|31598.7|31678.5|31603.4|31670.2|31597.8|19
1641863320000|2022-01-11 01:08:40|31669.7|31600.6|31672.9|31598.6|31674.3|31600.8|31669.5|31598.3|10
1641863330000|2022-01-11 01:08:50|31673.1|31598.5|31677.7|31602.9|31677.7|31602.9|31671.8|31598.4|15
1641863340000|2022-01-11 01:09:00|31675.6|31601.3|31676.3|31599.6|31677.8|31602.6|31673.5|31595.8|17
1641863350000|2022-01-11 01:09:10|31678.9|31600.4|31676.2|31598.4|31679.8|31600.9|31676.2|31598.4|11
1641863360000|2022-01-11 01:09:20|31678.1|31599.9|31678.9|31606.1|31678.9|31606.1|31676.8|31597.3|7
1641863370000|2022-01-11 01:09:30|31673.2|31604.5|31674.2|31598.8|31676.2|31605.9|31668.9|31596.4|9
1641863380000|2022-01-11 01:09:40|31674.8|31597.3|31678.3|31604.4|31678.3|31604.4|31674|31596.3|10
1641863390000|2022-01-11 01:09:50|31675.5|31603.8|31672.9|31599.8|31675.6|31603.8|31672.9|31599.8|6
1641863400000|2022-01-11 01:10:00|31672.1|31600.5|31682|31602.2|31682|31609|31671.3|31595.3|21
1641863410000|2022-01-11 01:10:10|31681|31600.8|31671.1|31601.2|31682.5|31603.5|31670.3|31597.3|12
1641863420000|2022-01-11 01:10:20|31671.3|31602.1|31671.9|31601.5|31674.9|31602.1|31671.3|31599.4|11
1641863430000|2022-01-11 01:10:30|31666.4|31600.9|31674.6|31605.5|31679.4|31606.1|31665.3|31600.9|13
1641863440000|2022-01-11 01:10:40|31674.4|31604.5|31678.7|31599.5|31679.3|31605.5|31670.5|31597.6|23
1641863450000|2022-01-11 01:10:50|31680.1|31600.8|31681.4|31605.9|31681.4|31607.7|31676.7|31600.8|12
1641863460000|2022-01-11 01:11:00|31677.4|31603.8|31667.8|31602.4|31679.5|31604.2|31667.8|31597.7|17
1641863470000|2022-01-11 01:11:10|31670|31601.6|31671.4|31599.1|31671.8|31601.6|31668.5|31598.6|15
1641863480000|2022-01-11 01:11:20|31668.8|31600.7|31675.5|31603.6|31676.4|31603.6|31663.4|31598.5|15
1641863490000|2022-01-11 01:11:30|31677.1|31601.9|31675.4|31597.8|31678.2|31602.3|31672.4|31596.1|17
1641863500000|2022-01-11 01:11:40|31675|31598.4|31676.4|31605.4|31677.5|31605.4|31675|31596.3|12
1641863510000|2022-01-11 01:11:50|31676.6|31603.4|31676.2|31599.4|31678.7|31603.5|31674.9|31599.4|11
1641863520000|2022-01-11 01:12:00|31674.7|31600.8|31674.3|31608.5|31674.7|31608.5|31667.3|31600.8|4
1641863530000|2022-01-11 01:12:10|31672.5|31606.4|31673.7|31599.6|31677.7|31606.4|31671|31597.8|15
1641863540000|2022-01-11 01:12:20|31676|31600.8|31669.2|31600.9|31676.1|31602.4|31669.2|31600.2|11
1641863550000|2022-01-11 01:12:30|31670.4|31600.6|31677.7|31604.1|31677.9|31604.2|31660.5|31598.9|13
1641863560000|2022-01-11 01:12:40|31668.5|31600|31676.1|31600.8|31678.7|31600.8|31668.5|31597.5|12
1641863570000|2022-01-11 01:12:50|31659.3|31600.9|31666.6|31601.6|31668.6|31608.6|31659.3|31600.9|10
1641863580000|2022-01-11 01:13:00|31668.3|31600.4|31669.5|31602.8|31671.5|31602.8|31667.6|31600.4|9
1641863590000|2022-01-11 01:13:10|31674.9|31596.2|31672.7|31601|31676.9|31602.6|31669.7|31596.2|19
1641863600000|2022-01-11 01:13:20|31673.1|31600.7|31675.7|31600.6|31675.8|31602.5|31673.1|31598.9|15
1641863610000|2022-01-11 01:13:30|31666.7|31601.7|31665.4|31601.8|31671.3|31602.9|31665.4|31598.9|10
1641863620000|2022-01-11 01:13:40|31666.1|31602.7|31671.8|31600.6|31677|31603|31666.1|31596.8|20
1641863630000|2022-01-11 01:13:50|31672.5|31601.6|31673|31597|31676|31602.9|31667.2|31596.5|10
1641863640000|2022-01-11 01:14:00|31672.7|31598|31673.2|31598.5|31675.2|31599.5|31661.2|31597.2|11
1641863650000|2022-01-11 01:14:10|31671.9|31598.8|31673.4|31604.6|31675.1|31606|31670.3|31598.8|5
1641863660000|2022-01-11 01:14:20|31676.6|31602.9|31675.3|31598.3|31677.4|31602.9|31673.2|31597.9|14
1641863670000|2022-01-11 01:14:30|31673.5|31598.2|31670.6|31594.7|31674.5|31599.2|31670.4|31593.6|15
1641863680000|2022-01-11 01:14:40|31673.2|31595|31678.6|31599.9|31678.6|31603.5|31673.2|31595|17
1641863690000|2022-01-11 01:14:50|31675.9|31600.8|31677|31600.3|31677|31600.8|31672.3|31597.6|16
1641863700000|2022-01-11 01:15:00|31674|31596|31673.1|31598|31676.4|31598.3|31670.7|31595.9|20
1641863710000|2022-01-11 01:15:10|31674.5|31597.6|31678.8|31599.9|31679.4|31605.4|31672.7|31595.2|18
1641863720000|2022-01-11 01:15:20|31679.4|31600.5|31677.8|31600.1|31679.4|31601|31675.4|31598.1|20
1641863730000|2022-01-11 01:15:30|31676.6|31600.6|31676.7|31603.1|31678.1|31603.9|31671.9|31596.9|13
1641863740000|2022-01-11 01:15:40|31678.5|31603.3|31678.4|31603.4|31679.2|31604.3|31675.6|31600.5|20
1641863750000|2022-01-11 01:15:50|31676.2|31603.8|31677.1|31601.1|31678.3|31605.3|31671.8|31599.3|10
1641863760000|2022-01-11 01:16:00|31674.8|31601.7|31676.9|31603.1|31681|31605.3|31672.9|31600.6|27
1641863770000|2022-01-11 01:16:10|31677.6|31603.6|31677.1|31604.7|31678.6|31604.7|31674.9|31602.5|21
1641863780000|2022-01-11 01:16:20|31677.7|31604.6|31677|31600.2|31682|31606|31673.7|31598.5|27
1641863790000|2022-01-11 01:16:30|31676.6|31601.6|31676.4|31602.1|31677|31602.6|31668.9|31598.8|10
1641863800000|2022-01-11 01:16:40|31677|31601.9|31676.3|31602.2|31679.9|31605.1|31664.2|31599.3|13
1641863810000|2022-01-11 01:16:50|31677.2|31602.4|31675|31601.6|31678.2|31603|31671.8|31599.3|23
1641863820000|2022-01-11 01:17:00|31676.9|31598.4|31674.8|31598.9|31676.9|31601.2|31670.2|31597.7|16
1641863830000|2022-01-11 01:17:10|31672.6|31599.3|31678.3|31601.9|31679.8|31603|31672.6|31599|19
1641863840000|2022-01-11 01:17:20|31676.7|31602.7|31679.2|31602.9|31680.1|31603.1|31676.7|31600.9|12
1641863850000|2022-01-11 01:17:30|31680.4|31601.1|31675.4|31601.4|31680.9|31602.5|31675.4|31600.4|10
1641863860000|2022-01-11 01:17:40|31677.4|31602.2|31675.8|31599.2|31681.7|31603.4|31673.5|31595.5|13
1641863870000|2022-01-11 01:17:50|31672.6|31600.5|31672.5|31601.3|31678.1|31601.5|31666.6|31597.1|7
1641863880000|2022-01-11 01:18:00|31670.4|31597.5|31672.8|31598.8|31678.2|31603.7|31666.8|31597.5|9
1641863890000|2022-01-11 01:18:10|31672.4|31598.7|31673|31597.3|31676.9|31600.3|31672.4|31597.3|18
1641863900000|2022-01-11 01:18:20|31673.4|31597.2|31676.3|31601.4|31679.3|31604.6|31673|31595.5|14
1641863910000|2022-01-11 01:18:30|31673.4|31601.6|31674.5|31596.4|31678.7|31601.6|31673.2|31595.7|13
1641863920000|2022-01-11 01:18:40|31675.1|31596.6|31669.4|31597.6|31675.6|31598.8|31667.3|31595|20
1641863930000|2022-01-11 01:18:50|31671.3|31598.4|31674.7|31598.4|31677.2|31602|31669.3|31597.1|16
1641863940000|2022-01-11 01:19:00|31674.9|31598.8|31673.6|31599|31677.4|31600.5|31673.6|31598.6|11
1641863950000|2022-01-11 01:19:10|31675.8|31599.9|31678.7|31602.8|31678.7|31603.3|31674.2|31598.9|9
1641863960000|2022-01-11 01:19:20|31678.4|31602.1|31676.6|31599.2|31678.4|31602.3|31676.1|31599.2|7
1641863970000|2022-01-11 01:19:30|31674|31597.8|31670.5|31594.4|31677.5|31599|31670.5|31594.4|13
1641863980000|2022-01-11 01:19:40|31670.4|31594.5|31671.1|31598.2|31671.7|31602.6|31665|31594.1|11
1641863990000|2022-01-11 01:19:50|31668.8|31598.8|31663.6|31600.3|31670.5|31600.3|31663.6|31597.9|7
1641864000000|2022-01-11 01:20:00|31668.8|31597.3|31668.6|31596.3|31675.7|31598.6|31668.4|31596.3|14
1641864010000|2022-01-11 01:20:10|31673.3|31594.1|31674.1|31599.8|31675.7|31602.5|31670.8|31594.1|15
1641864020000|2022-01-11 01:20:20|31671.4|31600.2|31674.6|31594.1|31674.6|31600.8|31670.9|31594.1|12
1641864030000|2022-01-11 01:20:30|31673.9|31593.6|31670.2|31599|31679.3|31601.2|31666.7|31593.6|21
1641864040000|2022-01-11 01:20:40|31670.7|31600.3|31671.7|31599.7|31674.1|31600.3|31669.1|31597.8|15
1641864050000|2022-01-11 01:20:50|31672.4|31600.2|31674|31597|31675.8|31600.3|31669.8|31594.9|17
1641864060000|2022-01-11 01:21:00|31673.6|31595.3|31678.8|31599.2|31678.8|31601.1|31671.7|31594|16
1641864070000|2022-01-11 01:21:10|31677.5|31598.8|31675.5|31594.7|31679|31598.8|31674|31593.1|20
1641864080000|2022-01-11 01:21:20|31674.8|31594.2|31672.6|31596.1|31677.1|31596.1|31670.8|31593.3|16
1641864090000|2022-01-11 01:21:30|31670.2|31595.8|31669|31600.9|31670.2|31602.3|31666.3|31595.4|16
1641864100000|2022-01-11 01:21:40|31669.3|31600.5|31670|31600.4|31670.1|31600.5|31668|31598.1|14
1641864110000|2022-01-11 01:21:50|31667.5|31601.2|31669.6|31594.9|31674.2|31601.2|31667.5|31594.9|16
1641864120000|2022-01-11 01:22:00|31670.8|31595.2|31674.7|31600.5|31679.2|31603.1|31670.8|31594.6|9
1641864130000|2022-01-11 01:22:10|31675.3|31600.1|31669.1|31598.6|31675.3|31601.2|31668.8|31597.8|4
1641864140000|2022-01-11 01:22:20|31674|31598.9|31669.1|31595.7|31678.3|31603.8|31662.2|31594.6|15
1641864150000|2022-01-11 01:22:30|31666.8|31595.4|31672.9|31599.3|31673.8|31599.9|31666.8|31593.8|17
1641864160000|2022-01-11 01:22:40|31673.2|31599.7|31673.6|31598.3|31673.6|31599.7|31671.2|31597|6
1641864170000|2022-01-11 01:22:50|31671.2|31598.7|31672.8|31594.1|31672.8|31599|31670.4|31594.1|7
1641864180000|2022-01-11 01:23:00|31672.2|31594.8|31676.5|31601.3|31676.5|31601.3|31671.3|31593.7|9
1641864190000|2022-01-11 01:23:10|31676.2|31600.3|31670.1|31593.7|31676.2|31600.6|31669.3|31593.2|11
1641864200000|2022-01-11 01:23:20|31670.9|31592.4|31668.1|31593.9|31670.9|31595.7|31662|31592.4|7
1641864210000|2022-01-11 01:23:30|31666.5|31594.3|31671.2|31598.2|31671.2|31598.2|31664.8|31593.3|9
1641864220000|2022-01-11 01:23:40|31670.3|31597.2|31669.5|31595.6|31671.1|31597.4|31668.7|31595.4|4
1641864230000|2022-01-11 01:23:50|31668.3|31596.7|31673.8|31592.7|31676|31596.7|31665.3|31588.4|10
1641864240000|2022-01-11 01:24:00|31672.2|31593.5|31673.6|31602.1|31676.8|31602.6|31671.7|31593.2|9
1641864250000|2022-01-11 01:24:10|31671.9|31605.2|31669.9|31600.9|31674.2|31605.2|31665.7|31600.3|5
1641864260000|2022-01-11 01:24:20|31670.4|31600.8|31667.1|31595.4|31671.6|31600.8|31663.3|31591.3|22
1641864270000|2022-01-11 01:24:30|31666.4|31595.5|31667.7|31595.3|31668.9|31595.5|31665.6|31593.5|14
1641864280000|2022-01-11 01:24:40|31666.5|31593.8|31668.4|31591.4|31669.5|31594.1|31665.1|31590.8|16
1641864290000|2022-01-11 01:24:50|31667.8|31592.1|31674.2|31598.3|31674.2|31600.3|31667|31591.3|10
1641864300000|2022-01-11 01:25:00|31672.9|31596.1|31662.6|31592.1|31673.1|31596.5|31661.6|31591.6|13
1641864310000|2022-01-11 01:25:10|31663|31591.9|31662|31591.1|31666.2|31593.4|31661.9|31591.1|14
1641864320000|2022-01-11 01:25:20|31662.5|31591.5|31665.1|31594.6|31665.2|31595.2|31661.6|31590.5|17
1641864330000|2022-01-11 01:25:30|31665.6|31595.1|31670.6|31594.8|31670.6|31595.1|31664.5|31592.5|14
1641864340000|2022-01-11 01:25:40|31670.2|31594.4|31667.3|31590.2|31671.2|31594.4|31666.9|31589.7|15
1641864350000|2022-01-11 01:25:50|31667.9|31590.4|31670|31594.3|31673.2|31596.6|31663.9|31587.1|18
1641864360000|2022-01-11 01:26:00|31668.5|31593.9|31662.8|31590.3|31673.2|31593.9|31662.8|31589.1|16
1641864370000|2022-01-11 01:26:10|31666.8|31591.9|31665.5|31592.1|31667.3|31593.3|31664.7|31591.1|12
1641864380000|2022-01-11 01:26:20|31664.7|31592.3|31668.9|31593.1|31669.2|31594.3|31664.7|31590.2|16
1641864390000|2022-01-11 01:26:30|31668.5|31593|31668.4|31589.8|31669.8|31593|31666.6|31588.8|22
1641864400000|2022-01-11 01:26:40|31668.7|31590.3|31661.3|31586.5|31668.7|31590.3|31659.3|31582.8|30
1641864410000|2022-01-11 01:26:50|31661.9|31587.1|31660.8|31581.5|31663.6|31587.4|31660.2|31581.5|27
1641864420000|2022-01-11 01:27:00|31662|31582.2|31661.8|31584|31663.3|31587.2|31660.4|31581.2|16
1641864430000|2022-01-11 01:27:10|31662.5|31585.2|31658.7|31576.6|31665|31587.9|31653|31576.6|22
1641864440000|2022-01-11 01:27:20|31658|31577.9|31654.6|31582.2|31661.2|31583.6|31652.5|31577.2|27
1641864450000|2022-01-11 01:27:30|31655.3|31582.1|31657.9|31579|31660.5|31583.8|31654.8|31578.8|25
1641864460000|2022-01-11 01:27:40|31656.8|31577.9|31656.4|31578.4|31658.3|31579.1|31655.7|31575.9|18
1641864470000|2022-01-11 01:27:50|31655.9|31578.6|31652.4|31577.1|31657.2|31581.4|31651.6|31576.7|17
1641864480000|2022-01-11 01:28:00|31652.3|31577.8|31659|31577.8|31659|31582.1|31652.3|31576|25
1641864490000|2022-01-11 01:28:10|31658.7|31578.3|31657.3|31583.5|31660.2|31584.2|31653.6|31574.2|30
1641864500000|2022-01-11 01:28:20|31656.8|31583.1|31659.1|31585|31662.5|31588.1|31653.4|31582.1|27
1641864510000|2022-01-11 01:28:30|31660.2|31585.1|31660.8|31580.8|31662|31585.2|31658.8|31578.6|28
1641864520000|2022-01-11 01:28:40|31660.5|31580.5|31658.8|31580.3|31661.3|31581.9|31651.7|31579.4|23
1641864530000|2022-01-11 01:28:50|31659.1|31580.6|31658.2|31582.8|31659.1|31586.3|31656.3|31579.7|17
1641864540000|2022-01-11 01:29:00|31657.9|31582.5|31656.2|31582.2|31662.9|31585.9|31653.4|31580.1|27
1641864550000|2022-01-11 01:29:10|31659.5|31582.6|31655.7|31579.7|31660.7|31583.4|31655.7|31579.7|19
1641864560000|2022-01-11 01:29:20|31656.8|31580.8|31660.1|31581|31660.1|31583.2|31655|31579.8|19
1641864570000|2022-01-11 01:29:30|31659.7|31580.6|31659.6|31583.5|31662.3|31588.2|31655.8|31580.3|21
1641864580000|2022-01-11 01:29:40|31655.6|31582|31657.6|31580|31659.9|31582.3|31655.6|31578.5|24
1641864590000|2022-01-11 01:29:50|31659.9|31579.5|31651|31576.2|31661.1|31589.5|31648.1|31576.2|14
1641864600000|2022-01-11 01:30:00|31654.5|31576.6|31655.2|31579.9|31657.6|31579.9|31653.9|31576|25
1641864610000|2022-01-11 01:30:10|31655.8|31579.2|31654.1|31579.1|31656.3|31579.7|31650|31578.3|19
1641864620000|2022-01-11 01:30:20|31649.6|31580.1|31661.5|31583.3|31661.5|31584.4|31649.6|31577.7|19
1641864630000|2022-01-11 01:30:30|31663.3|31583.8|31660.8|31586.7|31664|31589.2|31658.6|31580.8|12
1641864640000|2022-01-11 01:30:40|31661.1|31586|31657.2|31581.7|31661.1|31586.2|31656|31580.2|18
1641864650000|2022-01-11 01:30:50|31656.8|31581.3|31654.8|31581.8|31659.3|31582.3|31651.3|31579|18
1641864660000|2022-01-11 01:31:00|31656.7|31577.4|31658.8|31578.1|31663.1|31586.6|31650.8|31575.7|25
1641864670000|2022-01-11 01:31:10|31658.4|31578.2|31665|31582.7|31666|31586.5|31647.4|31575.7|28
1641864680000|2022-01-11 01:31:20|31666|31583.6|31659.2|31579.4|31666|31583.6|31655.7|31578.3|22
1641864690000|2022-01-11 01:31:30|31657.6|31580|31656.1|31584.7|31659.5|31587.1|31649.7|31579.6|22
1641864700000|2022-01-11 01:31:40|31655.8|31584.4|31656.8|31582.3|31660.3|31585.3|31655.8|31581.8|20
1641864710000|2022-01-11 01:31:50|31657.3|31582.7|31658|31581.4|31659.6|31583.1|31655.8|31579.7|20
1641864720000|2022-01-11 01:32:00|31656.2|31581.5|31660.5|31578.6|31660.9|31585|31655.1|31578.6|22
1641864730000|2022-01-11 01:32:10|31658.3|31579.7|31647.1|31582.7|31659.6|31582.8|31647.1|31578.2|22
1641864740000|2022-01-11 01:32:20|31657.1|31583.1|31658.3|31584.9|31658.3|31586|31652.9|31579.9|21
1641864750000|2022-01-11 01:32:30|31658.7|31585.3|31657.9|31584.1|31659.3|31585.3|31656.3|31582|12
1641864760000|2022-01-11 01:32:40|31657.8|31583.8|31659.8|31581.8|31661.9|31585.5|31656.8|31580|14
1641864770000|2022-01-11 01:32:50|31659.5|31582.4|31658|31582.6|31660.9|31588.4|31656.8|31580|22
1641864780000|2022-01-11 01:33:00|31655.9|31581|31652|31581.3|31660.5|31582.2|31652|31576.7|15
1641864790000|2022-01-11 01:33:10|31652.4|31580.3|31655.8|31587.2|31657.9|31588|31648.6|31580.3|15
1641864800000|2022-01-11 01:33:20|31650.6|31585.6|31656.9|31583.5|31658.7|31585.6|31650.6|31583.5|14
1641864810000|2022-01-11 01:33:30|31658|31584.3|31659.3|31581.4|31660.4|31584.3|31656.9|31581.4|18
1641864820000|2022-01-11 01:33:40|31658.7|31582.3|31663.5|31582.4|31663.5|31590.4|31658.1|31581.3|14
1641864830000|2022-01-11 01:33:50|31662.8|31584.6|31660.5|31580.5|31663.6|31584.6|31657.8|31579.8|24
1641864840000|2022-01-11 01:34:00|31657.5|31580.7|31660.7|31583.8|31660.9|31588|31644.5|31579.8|21
1641864850000|2022-01-11 01:34:10|31660.5|31583.9|31657.5|31580.9|31660.8|31585.3|31652.5|31580.9|24
1641864860000|2022-01-11 01:34:20|31652.5|31580.5|31648.8|31578.8|31655.7|31580.8|31647.3|31578|23
1641864870000|2022-01-11 01:34:30|31649.4|31578.6|31656.2|31579.8|31656.8|31579.8|31649|31577.6|26
1641864880000|2022-01-11 01:34:40|31655.1|31579|31652|31578.4|31655.1|31581.3|31644.5|31577.6|21
1641864890000|2022-01-11 01:34:50|31647.8|31578|31649.2|31580.1|31656.4|31584.7|31646.9|31578|21
1641864900000|2022-01-11 01:35:00|31649.9|31580.5|31655.8|31576.5|31656.6|31580.6|31649.9|31575.9|19
1641864910000|2022-01-11 01:35:10|31656.9|31577.3|31656.2|31580.8|31657.8|31581.5|31652.6|31576|22
1641864920000|2022-01-11 01:35:20|31656.7|31581.3|31656.7|31579.6|31657.3|31581.9|31652.9|31579.1|14
1641864930000|2022-01-11 01:35:30|31656.8|31579.7|31657.8|31580.2|31659.4|31580.4|31656.6|31579.7|13
1641864940000|2022-01-11 01:35:40|31635.5|31581.8|31658.9|31580.2|31659.3|31583.6|31635.5|31578.2|20
1641864950000|2022-01-11 01:35:50|31657.5|31581.1|31654|31583.4|31658.8|31583.4|31650.4|31578.7|11
1641864960000|2022-01-11 01:36:00|31652.7|31581.6|31650.4|31580.4|31656.8|31581.6|31650.4|31579.8|19
1641864970000|2022-01-11 01:36:10|31649.9|31580.8|31654.9|31577.7|31658.8|31580.8|31649.9|31576.2|16
1641864980000|2022-01-11 01:36:20|31654.8|31577.6|31654.3|31589|31663.7|31589|31651.8|31574.4|19
1641864990000|2022-01-11 01:36:30|31654.8|31584.8|31643.9|31581.6|31658.6|31584.8|31643.9|31581.3|13
1641865000000|2022-01-11 01:36:40|31643.5|31582.8|31653.2|31578.9|31657.8|31583.2|31643.5|31578.9|12
1641865010000|2022-01-11 01:36:50|31653.1|31579.3|31655.4|31578.5|31655.4|31582|31649.9|31578.5|19
1641865020000|2022-01-11 01:37:00|31653.5|31577.3|31658.6|31579.2|31660.5|31581.7|31652.5|31575.9|28
1641865030000|2022-01-11 01:37:10|31659.2|31579.8|31660|31574.4|31660|31584|31654.1|31574.4|16
1641865040000|2022-01-11 01:37:20|31660.2|31574.5|31657|31576.4|31660.2|31581.5|31655|31574.1|18
1641865050000|2022-01-11 01:37:30|31657.8|31577.6|31655.1|31583.4|31657.8|31585.1|31652.8|31577.6|16
1641865060000|2022-01-11 01:37:40|31656.5|31583.9|31657.2|31579.9|31659.2|31583.9|31656.5|31578|13
1641865070000|2022-01-11 01:37:50|31659|31580.4|31659.3|31580.3|31659.3|31582.6|31657.8|31578.7|10
1641865080000|2022-01-11 01:38:00|31657.5|31581.2|31656.4|31580.4|31659.5|31582.7|31655.5|31578.9|14
1641865090000|2022-01-11 01:38:10|31654.9|31578.9|31655.6|31581.8|31660.8|31587.5|31651.5|31576.9|24
1641865100000|2022-01-11 01:38:20|31654.4|31582.9|31645|31577.7|31656.8|31582.9|31643.1|31575.3|24
1641865110000|2022-01-11 01:38:30|31644.7|31578|31656.6|31580.4|31658.1|31581.1|31643.2|31576.7|22
1641865120000|2022-01-11 01:38:40|31656.1|31581.3|31658.6|31582.5|31658.6|31582.5|31652.2|31578.8|17
1641865130000|2022-01-11 01:38:50|31656.3|31582.8|31656.5|31578.9|31657.3|31582.8|31651|31577.2|16
1641865140000|2022-01-11 01:39:00|31657.8|31579.1|31657.8|31581.9|31658.8|31581.9|31654.1|31577.5|18
1641865150000|2022-01-11 01:39:10|31659.2|31580.5|31657.5|31580.5|31663|31580.5|31652.8|31576.5|20
1641865160000|2022-01-11 01:39:20|31656.3|31580.8|31656.8|31582.6|31657.1|31584.9|31640.5|31579.4|15
1641865170000|2022-01-11 01:39:30|31656.1|31581.9|31655.1|31582.5|31656.3|31586.2|31653.9|31581.9|13
1641865180000|2022-01-11 01:39:40|31654.5|31583.3|31652.6|31582.6|31658.8|31583.3|31651.7|31581.2|9
1641865190000|2022-01-11 01:39:50|31652.5|31581.2|31657.6|31588.7|31663.8|31588.7|31652.3|31574.8|21
1641865200000|2022-01-11 01:40:00|31659.4|31582.2|31658.2|31578.7|31660.5|31587.1|31655.2|31574|24
1641865210000|2022-01-11 01:40:10|31662.8|31578.6|31646.6|31577.3|31662.8|31587.4|31642|31576.2|21
1641865220000|2022-01-11 01:40:20|31645.6|31578.6|31652.5|31582.5|31653.8|31584.7|31644.1|31576.9|17
1641865230000|2022-01-11 01:40:30|31650.6|31582.6|31649.5|31578.7|31650.6|31582.6|31648.8|31578.2|25
1641865240000|2022-01-11 01:40:40|31648.8|31579.9|31656.9|31576.5|31656.9|31579.9|31648.8|31576.4|14
1641865250000|2022-01-11 01:40:50|31656.6|31577.5|31658.7|31580.8|31659|31587.3|31655.4|31576.6|15
1641865260000|2022-01-11 01:41:00|31658.4|31580.9|31657.2|31581.3|31659.9|31582.6|31656.6|31579.6|11
1641865270000|2022-01-11 01:41:10|31641|31582.5|31637.4|31580.7|31643.1|31582.8|31636.2|31580.5|10
1641865280000|2022-01-11 01:41:20|31638.4|31578.1|31651.4|31581.7|31655.1|31587.7|31638.4|31578|9
1641865290000|2022-01-11 01:41:30|31651|31581.6|31651.4|31580.8|31651.4|31582.2|31650|31580.1|12
1641865300000|2022-01-11 01:41:40|31651.2|31582|31654.2|31581|31658.7|31585.6|31649.4|31577.9|13
1641865310000|2022-01-11 01:41:50|31655.7|31583.8|31655.8|31581|31661.3|31586.4|31650.1|31577.9|21
1641865320000|2022-01-11 01:42:00|31653|31581.5|31654.1|31585.1|31657|31587.4|31651.5|31579.3|21
1641865330000|2022-01-11 01:42:10|31653.4|31582.1|31656.6|31584.3|31657.7|31586|31651.7|31582.1|16
1641865340000|2022-01-11 01:42:20|31657.5|31584|31661.8|31587.5|31661.8|31587.7|31655.8|31582.4|20
1641865350000|2022-01-11 01:42:30|31660.6|31587.7|31662.1|31583.4|31665.6|31587.7|31656.5|31581.9|27
1641865360000|2022-01-11 01:42:40|31661.9|31583.9|31660.3|31579.5|31662.7|31583.9|31658.4|31578.6|18
1641865370000|2022-01-11 01:42:50|31657.6|31579.8|31659.6|31585|31661.9|31589.2|31657.6|31579.8|21
1641865380000|2022-01-11 01:43:00|31660.1|31583.5|31657.1|31584.1|31660.7|31585.2|31651.1|31583.5|21
1641865390000|2022-01-11 01:43:10|31651|31584.2|31650|31582.5|31658.8|31584.4|31650|31582|15
1641865400000|2022-01-11 01:43:20|31654.2|31583.3|31655.7|31583.1|31659.6|31585.5|31651.9|31581.5|21
1641865410000|2022-01-11 01:43:30|31655.8|31583.2|31660.9|31580.6|31661.6|31583.6|31655.8|31580.3|21
1641865420000|2022-01-11 01:43:40|31661.2|31579.3|31657.6|31578.9|31661.2|31588.3|31649|31578.2|19
1641865430000|2022-01-11 01:43:50|31658.3|31580.7|31656.5|31580.1|31659.3|31582.3|31654.5|31579.6|17
1641865440000|2022-01-11 01:44:00|31655.2|31580.9|31651.1|31582|31657.7|31582|31651.1|31580.9|10
1641865450000|2022-01-11 01:44:10|31652|31581.9|31658.1|31580.9|31660.4|31583.9|31650.3|31578.3|29
1641865460000|2022-01-11 01:44:20|31659.1|31581.9|31658.9|31579.3|31660.2|31581.9|31656.1|31578.6|23
1641865470000|2022-01-11 01:44:30|31657.6|31580.6|31656.7|31583.8|31662|31586.7|31655.5|31578.3|18
1641865480000|2022-01-11 01:44:40|31649.5|31584.9|31653.9|31580.7|31657.2|31584.9|31641.2|31579.3|16
1641865490000|2022-01-11 01:44:50|31654.9|31578.7|31655.9|31580.6|31657.5|31580.6|31654|31578.7|13
1641865500000|2022-01-11 01:45:00|31656.3|31581|31656|31582.8|31658.4|31585.1|31655.6|31580|15
1641865510000|2022-01-11 01:45:10|31659.3|31582.2|31659.6|31580.5|31659.6|31582.2|31656.7|31579.1|15
1641865520000|2022-01-11 01:45:20|31659.1|31580.4|31662.6|31583.2|31662.6|31588.1|31657.9|31580.2|16
1641865530000|2022-01-11 01:45:30|31658.9|31583.9|31657.5|31582|31660.7|31583.9|31651.6|31577.8|14
1641865540000|2022-01-11 01:45:40|31655.2|31582.6|31656.8|31583.3|31658.3|31583.3|31655.2|31581.2|9
1641865550000|2022-01-11 01:45:50|31656.6|31581.5|31658.6|31583.6|31660.5|31586.8|31655.6|31581.5|16
1641865560000|2022-01-11 01:46:00|31658.2|31581.8|31654.9|31581.4|31659|31581.8|31654.9|31579.1|12
1641865570000|2022-01-11 01:46:10|31654|31581.5|31659.1|31581.6|31659.6|31581.7|31654|31578|9
1641865580000|2022-01-11 01:46:20|31658.9|31581.4|31660.8|31583|31664.5|31593.5|31655.2|31580.7|21
1641865590000|2022-01-11 01:46:30|31654.7|31586.2|31657.9|31582.3|31659.5|31586.2|31654.7|31580.9|16
1641865600000|2022-01-11 01:46:40|31658|31582.4|31659.3|31585.2|31661.2|31587.3|31657.5|31582.3|17
1641865610000|2022-01-11 01:46:50|31658.4|31585.9|31659.2|31584.1|31661.1|31586.7|31657.6|31583.5|13
1641865620000|2022-01-11 01:47:00|31658.2|31583.1|31665|31585|31665|31589.9|31656.8|31579.3|17
1641865630000|2022-01-11 01:47:10|31665.5|31578.2|31658|31580.2|31665.5|31583.3|31656.8|31578.2|18
1641865640000|2022-01-11 01:47:20|31658.3|31580.8|31661|31582.8|31661.7|31588.7|31651.9|31580.8|12
1641865650000|2022-01-11 01:47:30|31662.5|31585.2|31659|31586.7|31664.9|31588.4|31659|31582.9|16
1641865660000|2022-01-11 01:47:40|31664.8|31582.1|31664.6|31584.6|31665.9|31587.5|31660.9|31582.1|11
1641865670000|2022-01-11 01:47:50|31662.5|31586.2|31664.6|31587.1|31664.6|31589.3|31662.1|31585.8|15
1641865680000|2022-01-11 01:48:00|31663.9|31586.8|31662.3|31583.8|31666.9|31589.6|31656.9|31581.2|21
1641865690000|2022-01-11 01:48:10|31660.4|31584.4|31662.3|31587.9|31666.1|31590.7|31658.2|31583.5|28
1641865700000|2022-01-11 01:48:20|31662.8|31588.5|31663.2|31588.9|31663.6|31590.9|31661|31588.4|17
1641865710000|2022-01-11 01:48:30|31663.5|31589.2|31666.4|31589.4|31667.1|31590.4|31661.2|31588.8|14
1641865720000|2022-01-11 01:48:40|31667.4|31590|31665|31589.8|31668.3|31592.7|31665|31587.2|20
1641865730000|2022-01-11 01:48:50|31666.3|31590.9|31666.5|31592.4|31668.1|31592.4|31665.8|31589.8|15
1641865740000|2022-01-11 01:49:00|31667|31592.9|31667.9|31589.1|31669.4|31592.9|31665.9|31588.7|14
1641865750000|2022-01-11 01:49:10|31668|31589.2|31665.3|31592|31668.7|31595.5|31661.5|31588.2|15
1641865760000|2022-01-11 01:49:20|31662.8|31592.3|31664.2|31590.4|31666.4|31592.3|31661.9|31588.7|13
1641865770000|2022-01-11 01:49:30|31665.9|31590.3|31665.2|31590.9|31665.9|31593.9|31663.7|31588.9|16
1641865780000|2022-01-11 01:49:40|31665.8|31590.5|31664.5|31587.1|31667.5|31591|31662.9|31585.9|13
1641865790000|2022-01-11 01:49:50|31666.4|31588.5|31662.4|31585.9|31667.9|31596.9|31662.4|31585.9|12
1641865800000|2022-01-11 01:50:00|31664|31586.6|31662.1|31591.2|31667.7|31592|31656.1|31586.4|19
1641865810000|2022-01-11 01:50:10|31662.2|31589.5|31667.8|31591.8|31668.3|31593.6|31662|31589.5|17
1641865820000|2022-01-11 01:50:20|31667.4|31592.7|31668.6|31589.7|31668.8|31592.8|31667.1|31589|11
1641865830000|2022-01-11 01:50:30|31667.1|31590.3|31666.8|31592.2|31669|31594.3|31665.4|31589.9|19
1641865840000|2022-01-11 01:50:40|31667.2|31592.1|31670.1|31587.8|31670.4|31593.1|31666|31586.1|16
1641865850000|2022-01-11 01:50:50|31669.8|31588.8|31667.6|31592.2|31670.2|31592.7|31667.6|31586.8|15
1641865860000|2022-01-11 01:51:00|31667.9|31592.6|31665.1|31593.3|31669|31593.3|31663.1|31590.4|17
1641865870000|2022-01-11 01:51:10|31666.2|31591.3|31664.3|31594|31666.8|31595.2|31664.1|31589.7|17
1641865880000|2022-01-11 01:51:20|31665.3|31594.7|31668.8|31591.8|31668.8|31594.7|31665|31591.2|11
1641865890000|2022-01-11 01:51:30|31666.6|31592.8|31667.1|31591.8|31669.2|31592.8|31666|31590.5|12
1641865900000|2022-01-11 01:51:40|31669|31592.5|31661.7|31595|31671.8|31595|31661.6|31588.9|13
1641865910000|2022-01-11 01:51:50|31654.1|31595.7|31663|31594.4|31672.6|31595.7|31654.1|31587.4|15
1641865920000|2022-01-11 01:52:00|31663.1|31594.1|31669.4|31593.7|31670.4|31594.9|31663.1|31592.8|19
1641865930000|2022-01-11 01:52:10|31670.3|31593.5|31667.3|31593.5|31670.3|31594.6|31666.8|31592.1|19
1641865940000|2022-01-11 01:52:20|31666.1|31594.1|31666.4|31589.2|31669.2|31594.1|31666.1|31589.2|16
1641865950000|2022-01-11 01:52:30|31666.8|31589.1|31667.4|31586.9|31671.2|31591.3|31660.2|31580.8|21
1641865960000|2022-01-11 01:52:40|31663.1|31588.5|31665.3|31588.6|31667.1|31589|31661.5|31586.1|14
1641865970000|2022-01-11 01:52:50|31665.8|31587.6|31666.8|31588.6|31668.1|31589.6|31664.5|31587.6|18
1641865980000|2022-01-11 01:53:00|31665.6|31588.5|31664.5|31590.4|31669.1|31595.6|31664.1|31587.6|16
1641865990000|2022-01-11 01:53:10|31666.6|31590|31669.7|31592.5|31674.2|31592.6|31663.9|31587.6|23
1641866000000|2022-01-11 01:53:20|31672|31595.1|31666.9|31593.3|31672.5|31595.1|31661.1|31587.3|15
1641866010000|2022-01-11 01:53:30|31662.7|31593.6|31665.9|31593|31668.3|31593.9|31662.7|31591.3|20
1641866020000|2022-01-11 01:53:40|31668.2|31597|31672.7|31594.2|31678.9|31600.5|31667.5|31588.2|27
1641866030000|2022-01-11 01:53:50|31673.9|31592.8|31671.5|31594.9|31674.7|31596.2|31669.7|31592.8|16
1641866040000|2022-01-11 01:54:00|31670.7|31594.2|31671.4|31593.9|31673.6|31599.7|31669.9|31590.2|18
1641866050000|2022-01-11 01:54:10|31666|31594.1|31665.1|31594.7|31672.2|31595.4|31665.1|31592.1|19
1641866060000|2022-01-11 01:54:20|31669.6|31596.1|31668.5|31596.1|31670.5|31597.9|31666.3|31593.6|18
1641866070000|2022-01-11 01:54:30|31669|31595.4|31669.9|31594.6|31670.4|31597|31667.7|31592.8|18
1641866080000|2022-01-11 01:54:40|31669.4|31593.8|31669|31593.4|31670.5|31595.5|31663.7|31592.7|19
1641866090000|2022-01-11 01:54:50|31668.9|31594.7|31669.6|31598.4|31677.8|31605.5|31663.4|31594.7|19
1641866100000|2022-01-11 01:55:00|31671.1|31598.7|31669.1|31594.1|31673.3|31598.7|31664.8|31589.2|27
1641866110000|2022-01-11 01:55:10|31669.9|31594.8|31669.3|31594.1|31672.3|31596.1|31666.7|31592.1|20
1641866120000|2022-01-11 01:55:20|31666.4|31593.1|31667.5|31593.9|31667.5|31593.9|31665.2|31592.3|19
1641866130000|2022-01-11 01:55:30|31666.2|31594.2|31667.1|31591.4|31672.4|31597.6|31663.3|31591.4|15
1641866140000|2022-01-11 01:55:40|31667.7|31591.1|31667.5|31591.8|31669.2|31593.2|31666|31591.1|16
1641866150000|2022-01-11 01:55:50|31668.1|31591.6|31667.7|31590.4|31668.9|31592.8|31665.7|31589.3|9
1641866160000|2022-01-11 01:56:00|31665.9|31590|31667.9|31596.2|31667.9|31599.8|31665.1|31590|6
1641866170000|2022-01-11 01:56:10|31670.7|31591.2|31669.6|31589.1|31670.7|31591.7|31664.7|31587.7|15
1641866180000|2022-01-11 01:56:20|31668.7|31589.9|31668.8|31590.2|31668.8|31598.4|31660.8|31587.6|17
1641866190000|2022-01-11 01:56:30|31665.1|31590.3|31670.9|31589.4|31670.9|31590.3|31665.1|31586.8|12
1641866200000|2022-01-11 01:56:40|31670.5|31590.7|31666.4|31589.4|31670.5|31590.7|31665.6|31588.1|14
1641866210000|2022-01-11 01:56:50|31666|31589|31675.1|31591.6|31675.4|31595|31665.9|31584.1|16
1641866220000|2022-01-11 01:57:00|31670.9|31586.1|31667.9|31586.1|31670.9|31590.1|31664.3|31586.1|17
1641866230000|2022-01-11 01:57:10|31667.3|31587|31669.4|31592.3|31669.5|31595.1|31664.7|31585.9|10
1641866240000|2022-01-11 01:57:20|31664.3|31593.5|31664.6|31593.6|31665.7|31594.6|31662.6|31592.3|12
1641866250000|2022-01-11 01:57:30|31666|31592.3|31665.8|31596.6|31668.2|31597.5|31665.3|31589.6|12
1641866260000|2022-01-11 01:57:40|31665.9|31595.8|31667.5|31591.9|31669.1|31595.8|31665.9|31591.3|7
1641866270000|2022-01-11 01:57:50|31662.6|31600.7|31671.9|31587.8|31674.7|31600.9|31662.1|31586.9|13
1641866280000|2022-01-11 01:58:00|31668.1|31589.3|31670.4|31589.5|31670.4|31591.3|31667.5|31589|13
1641866290000|2022-01-11 01:58:10|31669.9|31589|31666.2|31596.9|31671.4|31604.6|31652.7|31588.7|14
1641866300000|2022-01-11 01:58:20|31666.8|31597|31661.9|31596.2|31666.8|31597.7|31661.7|31593.1|5
1641866310000|2022-01-11 01:58:30|31661|31596.1|31667|31591.3|31669|31596.8|31660.6|31591|16
1641866320000|2022-01-11 01:58:40|31666.5|31592.1|31665.9|31586.3|31668.2|31592.2|31664.8|31585.6|7
1641866330000|2022-01-11 01:58:50|31663.7|31588.6|31666|31598.6|31666.9|31598.9|31663.7|31588.6|7
1641866340000|2022-01-11 01:59:00|31662.7|31591.7|31670.7|31595.3|31672.6|31600.3|31662.7|31588.4|17
1641866350000|2022-01-11 01:59:10|31665.5|31595.9|31666.8|31592.8|31669.7|31597.4|31664.2|31586.1|18
1641866360000|2022-01-11 01:59:20|31667.8|31591.2|31668.2|31591.9|31669.8|31595.3|31665.9|31590.7|14
1641866370000|2022-01-11 01:59:30|31666.9|31592.2|31665.7|31592.6|31668.1|31592.6|31665.2|31591.2|9
1641866380000|2022-01-11 01:59:40|31667.5|31590.9|31665.6|31595.9|31668|31597.8|31665.4|31590.9|11
1641866390000|2022-01-11 01:59:50|31667.2|31595.1|31670.9|31596.6|31675.9|31600.5|31666.5|31588.1|20
1641866400000|2022-01-11 02:00:00|31666.7|31594.4|31670.7|31594.5|31670.7|31597.8|31662.8|31589.5|24
1641866410000|2022-01-11 02:00:10|31669.5|31595.2|31670.8|31596.4|31671.3|31597.6|31667.8|31592.8|19
1641866420000|2022-01-11 02:00:20|31669.2|31597.7|31668.3|31593.4|31671.7|31598.9|31668.3|31592.8|9
1641866430000|2022-01-11 02:00:30|31667.9|31594.3|31669.3|31592.1|31674.3|31602.1|31666.4|31588.7|13
1641866440000|2022-01-11 02:00:40|31670.7|31588.4|31671|31590.3|31671|31592.6|31664.8|31588.4|10
1641866450000|2022-01-11 02:00:50|31664.6|31592|31672|31599.2|31672|31599.8|31664.5|31588.4|17
1641866460000|2022-01-11 02:01:00|31668.1|31595.1|31671|31594.6|31673.1|31597.1|31668.1|31593.8|23
1641866470000|2022-01-11 02:01:10|31672.3|31595.6|31668.3|31594.1|31673.4|31596|31668.3|31593.1|14
1641866480000|2022-01-11 02:01:20|31669|31593.3|31674.1|31594.1|31674.1|31599.1|31669|31593.3|12
1641866490000|2022-01-11 02:01:30|31670.2|31595.9|31668.8|31591.4|31671.1|31595.9|31666.5|31588.6|14
1641866500000|2022-01-11 02:01:40|31669.8|31591.3|31670|31593.1|31670.1|31593.3|31667.2|31590.8|16
1641866510000|2022-01-11 02:01:50|31668.6|31593.7|31670.1|31594.9|31671.4|31598.7|31665.4|31592|17
1641866520000|2022-01-11 02:02:00|31667.6|31595.6|31670.6|31594.1|31671.2|31596.3|31667.6|31592.4|11
1641866530000|2022-01-11 02:02:10|31670.7|31593.4|31671.4|31594.9|31671.4|31597.7|31669.1|31592.6|16
1641866540000|2022-01-11 02:02:20|31670.6|31595|31672|31593.1|31673.8|31595.1|31668.4|31590.9|13
1641866550000|2022-01-11 02:02:30|31672.2|31592.8|31671.2|31596|31673.7|31597.7|31669.7|31591.1|12
1641866560000|2022-01-11 02:02:40|31672.6|31597.1|31668.3|31595.8|31673.4|31598.6|31663.7|31595.8|8
1641866570000|2022-01-11 02:02:50|31669|31595.5|31668.5|31593.2|31669.6|31597|31665.5|31591.7|7
1641866580000|2022-01-11 02:03:00|31670.9|31594.6|31668.9|31592.9|31671.3|31595.2|31668.2|31592.9|8
1641866590000|2022-01-11 02:03:10|31668.1|31593.9|31673.3|31593.4|31673.6|31597.9|31668.1|31593.4|9
1641866600000|2022-01-11 02:03:20|31673.6|31595.4|31667.4|31590.1|31674|31596.4|31665.8|31589.2|14
1641866610000|2022-01-11 02:03:30|31668.9|31589.8|31670.1|31592.5|31671.2|31592.5|31666.7|31589.8|12
1641866620000|2022-01-11 02:03:40|31670.7|31591.7|31673.6|31595.7|31674|31600.9|31666.8|31591.7|19
1641866630000|2022-01-11 02:03:50|31670.9|31596.7|31672.2|31596.5|31675.3|31596.7|31670.9|31593.7|6
1641866640000|2022-01-11 02:04:00|31670.1|31596.6|31667.2|31598.3|31675.2|31598.8|31667.2|31593|9
1641866650000|2022-01-11 02:04:10|31674.7|31598.5|31674.1|31593.6|31676.1|31598.7|31673.2|31592.1|9
1641866660000|2022-01-11 02:04:20|31675.3|31594.2|31675.9|31591.9|31677.9|31602.2|31672.3|31591.9|17
1641866670000|2022-01-11 02:04:30|31675.4|31590|31670.2|31597.3|31676.4|31598.4|31662.2|31590|12
1641866680000|2022-01-11 02:04:40|31666.6|31597.5|31670.7|31600.6|31671.5|31602.7|31666.5|31596.8|11
1641866690000|2022-01-11 02:04:50|31671.3|31600.5|31673.6|31597.2|31675.5|31601|31669|31595.7|10
1641866700000|2022-01-11 02:05:00|31674.1|31595.9|31672.5|31591.1|31674.3|31601.2|31667|31591.1|11
1641866710000|2022-01-11 02:05:10|31674.1|31591.3|31674.8|31591.9|31674.8|31595.8|31667.7|31590.6|7
1641866720000|2022-01-11 02:05:20|31675.3|31592.6|31665.4|31604.3|31675.7|31604.3|31663|31591.3|10
1641866730000|2022-01-11 02:05:30|31656.1|31600.1|31666.9|31600.2|31670.8|31600.4|31656.1|31599.5|9
1641866740000|2022-01-11 02:05:40|31669.2|31597.6|31673|31597.1|31674|31599.1|31669.2|31593.2|9
1641866750000|2022-01-11 02:05:50|31673.7|31596.6|31674.3|31594.8|31674.3|31598.5|31668.5|31594.8|7
1641866760000|2022-01-11 02:06:00|31672.6|31595.3|31669.2|31600.3|31675.6|31604.3|31669.2|31591.8|11
1641866770000|2022-01-11 02:06:10|31672|31599.7|31674.1|31594.8|31674.9|31599.7|31669.3|31589.5|9
1641866780000|2022-01-11 02:06:20|31674.9|31595.3|31668.5|31600.2|31674.9|31602.2|31665.9|31595.3|9
1641866790000|2022-01-11 02:06:30|31669|31600.1|31668.6|31600|31670.2|31600.6|31666.9|31600|8
1641866800000|2022-01-11 02:06:40|31666.9|31600.6|31672.5|31600.4|31672.5|31604.1|31666.9|31600.4|6
1641866810000|2022-01-11 02:06:50|31670.5|31600.2|31669.3|31595.3|31679.6|31600.2|31669.2|31588.7|8
1641866820000|2022-01-11 02:07:00|31668.6|31594.2|31670.9|31593.2|31674.3|31595.5|31668.5|31593.2|18
1641866830000|2022-01-11 02:07:10|31671.3|31593.7|31670.9|31597.6|31673|31597.6|31669.1|31593.7|18
1641866840000|2022-01-11 02:07:20|31671.3|31597.8|31676.4|31602.5|31676.4|31603.4|31671.3|31597.8|6
1641866850000|2022-01-11 02:07:30|31671.9|31602.8|31671.8|31597.5|31677|31602.8|31671.6|31595.6|11
1641866860000|2022-01-11 02:07:40|31671.5|31597.3|31671.8|31594.1|31673.5|31597.3|31670.5|31593.5|16
1641866870000|2022-01-11 02:07:50|31672.2|31594.4|31671|31598.8|31675.2|31603.3|31670.2|31594.4|11
1641866880000|2022-01-11 02:08:00|31669.3|31597.5|31670.4|31595|31673.5|31599.1|31669.3|31593.8|13
1641866890000|2022-01-11 02:08:10|31671.6|31595.4|31674.2|31591.9|31676.3|31595.5|31666.2|31586.2|17
1641866900000|2022-01-11 02:08:20|31674|31592.7|31671.1|31594|31674|31594.4|31669.6|31592|11
1641866910000|2022-01-11 02:08:30|31672.2|31591.5|31670.8|31592.2|31673.7|31592.5|31668.4|31590.1|19
1641866920000|2022-01-11 02:08:40|31672.7|31596.8|31666.9|31591.7|31676.2|31602.2|31666.9|31591.7|15
1641866930000|2022-01-11 02:08:50|31669.6|31592.3|31668.6|31593.6|31670.2|31593.9|31666.4|31591|11
1641866940000|2022-01-11 02:09:00|31669.7|31593.1|31670.1|31595.4|31672.8|31600.6|31665.8|31592.7|18
1641866950000|2022-01-11 02:09:10|31670.7|31594.3|31667.4|31591.9|31670.7|31596.7|31666.4|31591.1|19
1641866960000|2022-01-11 02:09:20|31667.8|31592.2|31668.4|31591|31670.7|31593.7|31667.8|31591|14
1641866970000|2022-01-11 02:09:30|31668.3|31590.9|31671.3|31591.4|31672.2|31596.4|31666.3|31590.4|14
1641866980000|2022-01-11 02:09:40|31670.6|31589.7|31671|31593.9|31672.1|31594.3|31667.2|31589.7|9
1641866990000|2022-01-11 02:09:50|31672.5|31590.2|31670.3|31592.6|31672.5|31593.5|31669.8|31590.2|7
1641867000000|2022-01-11 02:10:00|31668.6|31593.2|31669.7|31593.1|31674.4|31599.2|31663.4|31591.4|23
1641867010000|2022-01-11 02:10:10|31670.2|31593.8|31665.9|31591.4|31670.2|31593.8|31665.7|31591.2|14
1641867020000|2022-01-11 02:10:20|31664.6|31592.1|31670.3|31593.5|31671.2|31598.7|31664.6|31592.1|12
1641867030000|2022-01-11 02:10:30|31669.3|31593.8|31666.8|31590.6|31670.2|31593.9|31666|31587.7|17
1641867040000|2022-01-11 02:10:40|31667.9|31590.1|31668.8|31595.2|31671.8|31598.6|31666.8|31588.4|9
1641867050000|2022-01-11 02:10:50|31671|31594.2|31667.8|31594.4|31672.7|31594.9|31663.8|31591.6|9
1641867060000|2022-01-11 02:11:00|31666.4|31594.6|31665.9|31590|31668.2|31594.6|31663.9|31588.7|14
1641867070000|2022-01-11 02:11:10|31665.2|31590.4|31668.7|31593.6|31669.1|31594.6|31664.8|31590|13
1641867080000|2022-01-11 02:11:20|31667.7|31593.8|31669.1|31593.9|31669.1|31595.2|31662.2|31593.8|5
1641867090000|2022-01-11 02:11:30|31670.1|31593.7|31666|31590.5|31672|31593.7|31665.5|31589.3|12
1641867100000|2022-01-11 02:11:40|31668.3|31591.1|31668.2|31595.5|31669.5|31598.9|31665.9|31591.1|9
1641867110000|2022-01-11 02:11:50|31661.4|31596.8|31665.2|31591.7|31666.7|31597.8|31660.9|31588|21
1641867120000|2022-01-11 02:12:00|31662.2|31592.1|31665.9|31587.2|31669.9|31592.1|31662.2|31585.7|15
1641867130000|2022-01-11 02:12:10|31666.9|31585.8|31663.2|31584.3|31666.9|31586.3|31661.4|31583.5|16
1641867140000|2022-01-11 02:12:20|31663.8|31585.3|31667.2|31587.9|31667.2|31591.7|31663.8|31585.3|9
1641867150000|2022-01-11 02:12:30|31665.2|31588.6|31662.9|31590.1|31666|31590.1|31662.9|31588.2|6
1641867160000|2022-01-11 02:12:40|31665.6|31590.6|31657.7|31588.4|31665.6|31590.6|31657.7|31584.9|13
1641867170000|2022-01-11 02:12:50|31658.2|31587.8|31660.6|31591.9|31662.3|31596.9|31658.2|31587.2|7
1641867180000|2022-01-11 02:13:00|31664.9|31591|31661.1|31590.7|31665.3|31591|31661.1|31588.9|7
1641867190000|2022-01-11 02:13:10|31662.3|31590.5|31664.6|31592.8|31666.1|31592.8|31662.3|31588|11
1641867200000|2022-01-11 02:13:20|31660.8|31595.5|31663.3|31590.2|31663.3|31595.5|31660.3|31589.9|5
1641867210000|2022-01-11 02:13:30|31664.1|31591.2|31670|31590|31670|31591.2|31660.6|31585.8|16
1641867220000|2022-01-11 02:13:40|31662.5|31584.1|31661.2|31584.5|31663.9|31588.1|31653.7|31582.6|17
1641867230000|2022-01-11 02:13:50|31661.6|31590.1|31660.8|31585.9|31663.5|31590.1|31659.5|31585.3|25
1641867240000|2022-01-11 02:14:00|31660.9|31585.4|31659.5|31585.5|31661.6|31587.4|31656.5|31581.6|17
1641867250000|2022-01-11 02:14:10|31660.2|31586.6|31661.8|31585.3|31661.8|31586.6|31659.2|31584|13
1641867260000|2022-01-11 02:14:20|31661.3|31586.3|31662|31585.2|31662|31587.3|31658.8|31584.5|11
1641867270000|2022-01-11 02:14:30|31662.7|31583.5|31665.2|31588.8|31665.2|31590.1|31661.5|31583.3|15
1641867280000|2022-01-11 02:14:40|31666.2|31588.6|31659|31592|31667.9|31595.8|31659|31580.5|13
1641867290000|2022-01-11 02:14:50|31658.4|31586.5|31655.7|31592.1|31666.3|31596|31655.4|31580.6|15
1641867300000|2022-01-11 02:15:00|31658.3|31592.5|31659|31582.6|31663.2|31592.5|31657.4|31582.1|16
1641867310000|2022-01-11 02:15:10|31661.6|31583.7|31661.9|31587.6|31664.4|31589.3|31660.8|31583.7|15
1641867320000|2022-01-11 02:15:20|31662|31586|31661.1|31582.3|31663.3|31587.2|31658.3|31581.5|13
1641867330000|2022-01-11 02:15:30|31660.7|31581.4|31660.6|31584.5|31662.6|31584.5|31658.8|31581.4|11
1641867340000|2022-01-11 02:15:40|31661.9|31584.1|31662.6|31588.1|31662.9|31588.1|31659.7|31580.1|12
1641867350000|2022-01-11 02:15:50|31662.1|31588.2|31661.7|31580.7|31666.6|31589.8|31651.2|31580.7|11
1641867360000|2022-01-11 02:16:00|31656.7|31583.2|31658.2|31579|31661.2|31584.4|31656.7|31579|7
1641867370000|2022-01-11 02:16:10|31658|31578.7|31661.4|31583|31662.8|31584|31658|31578.7|18
1641867380000|2022-01-11 02:16:20|31662.2|31582.9|31660.3|31583.4|31662.2|31583.4|31659.3|31581.6|11
1641867390000|2022-01-11 02:16:30|31659.2|31582.3|31660.6|31584.5|31661.3|31584.5|31658.3|31582.3|11
1641867400000|2022-01-11 02:16:40|31664.6|31591.4|31653.1|31588.7|31664.6|31591.4|31652.6|31586.6|8
1641867410000|2022-01-11 02:16:50|31655.5|31584.5|31657.9|31584.3|31660.3|31584.8|31653.8|31581.6|13
1641867420000|2022-01-11 02:17:00|31659.8|31584.8|31662.5|31584.1|31665|31590.4|31659.8|31583.3|19
1641867430000|2022-01-11 02:17:10|31662.2|31584.7|31661.9|31584.1|31662.9|31585.6|31660.9|31583.6|12
1641867440000|2022-01-11 02:17:20|31660.6|31584.5|31662.3|31582.7|31662.3|31584.5|31659.6|31581.7|18
1641867450000|2022-01-11 02:17:30|31662.2|31582.3|31664.4|31584.6|31667.8|31590.8|31661.9|31582.3|21
1641867460000|2022-01-11 02:17:40|31661.7|31586.7|31658.5|31584.1|31664.6|31587.8|31657.9|31584|11
1641867470000|2022-01-11 02:17:50|31660.8|31582.9|31664|31585.8|31664|31588.3|31660.1|31582.9|13
1641867480000|2022-01-11 02:18:00|31664.5|31586.3|31661|31586|31664.5|31586.9|31658.6|31583.6|12
1641867490000|2022-01-11 02:18:10|31660.8|31589.1|31660.3|31585.7|31665.7|31589.7|31644.6|31578.2|13
1641867500000|2022-01-11 02:18:20|31656.4|31586.1|31663.9|31584.5|31663.9|31586.1|31656.4|31584.5|10
1641867510000|2022-01-11 02:18:30|31659.7|31585.2|31659.7|31585.2|31661.6|31585.8|31656.1|31584.9|7
1641867520000|2022-01-11 02:18:40|31657.7|31585.5|31662.9|31585.4|31662.9|31588.1|31656.6|31581.7|16
1641867530000|2022-01-11 02:18:50|31662.5|31587.5|31658|31580.7|31662.9|31587.5|31658|31578.6|12
1641867540000|2022-01-11 02:19:00|31658.5|31579.7|31663.7|31579.6|31663.7|31587.5|31656.7|31576.3|16
1641867550000|2022-01-11 02:19:10|31653.8|31582|31656.5|31578.2|31658.4|31582|31653.1|31576.5|20
1641867560000|2022-01-11 02:19:20|31655.5|31578.9|31658.7|31578.8|31658.7|31579.9|31653.2|31577.3|11
1641867570000|2022-01-11 02:19:30|31657.4|31579.7|31658.1|31585.4|31659.6|31586.7|31657.1|31579.3|15
1641867580000|2022-01-11 02:19:40|31658.9|31586.3|31660.8|31578|31661.2|31586.5|31657.6|31578|13
1641867590000|2022-01-11 02:19:50|31660.6|31578.5|31660.8|31582.2|31663.5|31582.2|31659.3|31578.4|10
1641867600000|2022-01-11 02:20:00|31661.9|31582|31656.2|31582.5|31661.9|31589|31652.4|31581.8|12
1641867610000|2022-01-11 02:20:10|31657|31582.3|31656.1|31581.2|31660.6|31583.5|31655.8|31579.9|12
1641867620000|2022-01-11 02:20:20|31658.6|31582.8|31656.4|31586.9|31659.1|31587.1|31655|31582.8|9
1641867630000|2022-01-11 02:20:30|31656.1|31587.4|31657.8|31585.5|31661|31587.4|31656.1|31581|9
1641867640000|2022-01-11 02:20:40|31654.5|31585.9|31659.6|31577.8|31659.6|31585.9|31650.5|31576.5|9
1641867650000|2022-01-11 02:20:50|31660.6|31579.9|31650|31583.6|31660.6|31583.6|31650|31577.7|14
1641867660000|2022-01-11 02:21:00|31657.2|31580.4|31658.6|31582.2|31660|31583.9|31656.5|31578.9|23
1641867670000|2022-01-11 02:21:10|31659.3|31582.1|31658.4|31579.9|31659.3|31582.4|31656|31579.9|9
1641867680000|2022-01-11 02:21:20|31658.8|31581.4|31656.2|31584.2|31659.4|31584.6|31656.2|31581.2|5
1641867690000|2022-01-11 02:21:30|31659.6|31579|31658.9|31581|31663|31581.8|31656.1|31579|6
1641867700000|2022-01-11 02:21:40|31657.1|31580.8|31660.5|31585.3|31660.5|31590.5|31654.3|31580.8|7
1641867710000|2022-01-11 02:21:50|31661.5|31586|31654.8|31585.8|31661.5|31586|31652.2|31585.2|9
1641867720000|2022-01-11 02:22:00|31654.7|31585.6|31652.7|31581.6|31659.2|31585.6|31652.7|31577.6|6
1641867730000|2022-01-11 02:22:10|31650.8|31588.1|31657.5|31585.6|31661|31588.1|31650.8|31582.1|9
1641867740000|2022-01-11 02:22:20|31659.7|31582.2|31658|31576.8|31663.6|31583.2|31658|31576.5|10
1641867750000|2022-01-11 02:22:30|31655.2|31578.6|31657.5|31587.2|31660.3|31588|31654.9|31577.7|14
1641867760000|2022-01-11 02:22:40|31660.5|31585.9|31651.7|31582.8|31660.5|31585.9|31651.7|31581.8|16
1641867770000|2022-01-11 02:22:50|31652|31583.2|31653.6|31586.6|31655.1|31586.6|31651.5|31581.8|12
1641867780000|2022-01-11 02:23:00|31655.3|31585.6|31659|31579.2|31659.2|31585.6|31654.9|31578.7|14
1641867790000|2022-01-11 02:23:10|31658.6|31580.3|31655.5|31582.3|31658.6|31583.8|31655|31579.6|14
1641867800000|2022-01-11 02:23:20|31654|31582.4|31659|31573.9|31660.4|31582.4|31654|31573.9|11
1641867810000|2022-01-11 02:23:30|31654.7|31577.7|31656.8|31581.8|31663.3|31586.4|31653.3|31577.7|14
1641867820000|2022-01-11 02:23:40|31654.6|31580.1|31655.9|31579.7|31658|31582.7|31651.1|31579|18
1641867830000|2022-01-11 02:23:50|31657.3|31577.4|31655.4|31577.1|31658.4|31579.9|31654.7|31577.1|19
1641867840000|2022-01-11 02:24:00|31656.5|31582.5|31656.2|31578.3|31657.9|31582.5|31655|31578.3|17
1641867850000|2022-01-11 02:24:10|31655.3|31579.5|31658.5|31578.6|31659.7|31579.5|31655.3|31574|7
1641867860000|2022-01-11 02:24:20|31659.7|31585.2|31652.1|31578.3|31660.3|31585.2|31650.5|31572.6|12
1641867870000|2022-01-11 02:24:30|31653.5|31577.4|31645.8|31581.4|31659.1|31581.4|31645.8|31573.2|5
1641867880000|2022-01-11 02:24:40|31651.1|31586.6|31655.9|31577.9|31655.9|31586.6|31648.5|31577|12
1641867890000|2022-01-11 02:24:50|31656.4|31576.5|31655.3|31576.8|31657.3|31579.7|31652.7|31576.4|9
1641867900000|2022-01-11 02:25:00|31653.4|31576.5|31654.2|31578.1|31654.2|31582.5|31651.7|31576.5|13
1641867910000|2022-01-11 02:25:10|31656.9|31577.4|31656.7|31576.6|31656.9|31579.9|31652.8|31576|8
1641867920000|2022-01-11 02:25:20|31656.6|31576.5|31641.9|31579.8|31656.8|31582.6|31641.9|31573.3|13
1641867930000|2022-01-11 02:25:30|31654.3|31577.4|31653|31574.7|31656.5|31577.7|31648.9|31571.5|24
1641867940000|2022-01-11 02:25:40|31652.5|31575.4|31654.7|31575.6|31655.4|31576.1|31651.9|31574.9|11
1641867950000|2022-01-11 02:25:50|31653.4|31576.2|31652.6|31578.1|31654.7|31578.1|31650.7|31572|18
1641867960000|2022-01-11 02:26:00|31652.3|31577.8|31655.4|31572|31658.7|31578.2|31651.8|31568.5|14
1641867970000|2022-01-11 02:26:10|31656.4|31573|31651.5|31580.5|31656.4|31580.5|31651.5|31571.3|14
1641867980000|2022-01-11 02:26:20|31652.1|31579.7|31648.2|31578.7|31652.5|31579.7|31648.2|31574.4|15
1641867990000|2022-01-11 02:26:30|31649.4|31578.6|31652.7|31580.4|31654.5|31580.4|31648.7|31573.7|17
1641868000000|2022-01-11 02:26:40|31654.7|31577.5|31653.2|31577.5|31655.3|31577.8|31651.9|31576|10
1641868010000|2022-01-11 02:26:50|31654.4|31577.2|31652.1|31583|31655.4|31583|31652.1|31575.2|8
1641868020000|2022-01-11 02:27:00|31651.6|31581.7|31655|31574.9|31657.9|31582.7|31650.1|31569.6|9
1641868030000|2022-01-11 02:27:10|31650|31576.1|31644|31579.2|31654.6|31580.3|31644|31570.3|9
1641868040000|2022-01-11 02:27:20|31646.4|31576.6|31649.4|31577.4|31654.3|31577.4|31646.4|31572.8|14
1641868050000|2022-01-11 02:27:30|31652.6|31577.1|31654.5|31567.5|31654.5|31577.1|31646.7|31564.5|22
1641868060000|2022-01-11 02:27:40|31646.2|31572.3|31650.1|31570.8|31656|31574|31646.2|31568.1|16
1641868070000|2022-01-11 02:27:50|31649.5|31570.1|31650.4|31570.4|31652.3|31572.5|31649.2|31568.9|11
1641868080000|2022-01-11 02:28:00|31650.9|31569.2|31651.4|31576|31652.7|31576.5|31648.8|31569.2|12
1641868090000|2022-01-11 02:28:10|31647.2|31572.4|31649.6|31569.5|31653.9|31573.2|31647.2|31568|13
1641868100000|2022-01-11 02:28:20|31652.9|31571.7|31647.5|31577.7|31652.9|31577.7|31647.5|31570.1|5
1641868110000|2022-01-11 02:28:30|31646.2|31577.5|31645.4|31576.8|31647.6|31578.4|31640.5|31576.6|9
1641868120000|2022-01-11 02:28:40|31641.6|31577.6|31647.2|31570.9|31648.1|31581.9|31641.6|31570.9|7
1641868130000|2022-01-11 02:28:50|31648.1|31571.8|31649.1|31571.9|31650.3|31574.4|31647.3|31571.8|10
1641868140000|2022-01-11 02:29:00|31650.6|31571.8|31646.8|31576.3|31654.3|31577.1|31646.8|31569.2|12
1641868150000|2022-01-11 02:29:10|31646.5|31576.4|31652.8|31572|31652.8|31576.4|31646.5|31572|8
1641868160000|2022-01-11 02:29:20|31650.7|31572.9|31646.8|31575.6|31653.1|31575.7|31644.9|31572.8|9
1641868170000|2022-01-11 02:29:30|31646.2|31575|31641.3|31575.7|31652.6|31578.9|31641.3|31571.3|13
1641868180000|2022-01-11 02:29:40|31639.2|31574.6|31640|31573.9|31640.5|31576.2|31639.2|31572.9|8
1641868190000|2022-01-11 02:29:50|31639.2|31574.4|31636.4|31570.4|31640.1|31577.8|31636.4|31568.7|10
1641868200000|2022-01-11 02:30:00|31640|31570.3|31639.2|31579.3|31649|31582.4|31639.2|31569.2|14
1641868210000|2022-01-11 02:30:10|31640.5|31571.2|31636.2|31569.2|31651.6|31576.2|31636.2|31569|11
1641868220000|2022-01-11 02:30:20|31643.3|31570.2|31636|31576.5|31643.9|31577.9|31635.8|31570.2|10
1641868230000|2022-01-11 02:30:30|31636.8|31576.3|31640.7|31576.5|31642.2|31576.5|31636.8|31569|20
1641868240000|2022-01-11 02:30:40|31642.3|31577.7|31642.5|31575.8|31642.5|31577.7|31640.2|31575|12
1641868250000|2022-01-11 02:30:50|31642.1|31574.1|31655|31569.5|31655|31576.1|31635.1|31562|18
1641868260000|2022-01-11 02:31:00|31646.5|31572|31641.8|31575.6|31650.2|31576.6|31638.7|31571.2|19
1641868270000|2022-01-11 02:31:10|31643.3|31574.3|31652.5|31574.6|31652.5|31575.3|31641.5|31571.3|15
1641868280000|2022-01-11 02:31:20|31650.2|31575.1|31634.1|31574.6|31651.4|31576.3|31633.8|31572.9|13
1641868290000|2022-01-11 02:31:30|31635.1|31572.1|31633.6|31571.6|31646.6|31574.7|31632.7|31571.6|10
1641868300000|2022-01-11 02:31:40|31642.9|31576.8|31641|31576.8|31649.5|31578.1|31641|31575.4|10
1641868310000|2022-01-11 02:31:50|31649.7|31573.4|31641.3|31571.7|31651.1|31573.5|31641.3|31571.4|20
1641868320000|2022-01-11 02:32:00|31640.8|31572.1|31631.1|31573.1|31644.1|31579.7|31628.6|31571.5|19
1641868330000|2022-01-11 02:32:10|31631.8|31573.4|31639.7|31569.5|31639.7|31573.4|31631.8|31568.8|22
1641868340000|2022-01-11 02:32:20|31639|31569.4|31641.4|31571.2|31641.4|31576.6|31635.7|31568.8|19
1641868350000|2022-01-11 02:32:30|31640.8|31571.1|31638.9|31572.1|31641.4|31572.1|31638.9|31568.5|14
1641868360000|2022-01-11 02:32:40|31639.6|31571.5|31642.4|31573|31643.8|31575.5|31639.6|31571.5|14
1641868370000|2022-01-11 02:32:50|31642.6|31571.7|31646.1|31570.5|31650.6|31571.7|31642.6|31568.2|14
1641868380000|2022-01-11 02:33:00|31645|31570.9|31642.5|31572.8|31645.7|31572.8|31641.7|31569.7|14
1641868390000|2022-01-11 02:33:10|31645.4|31578.3|31640.2|31573.3|31645.4|31578.5|31637.7|31571.9|11
1641868400000|2022-01-11 02:33:20|31639.8|31574.2|31641|31573.8|31641.1|31574.2|31639.4|31571.8|13
1641868410000|2022-01-11 02:33:30|31640.1|31572.2|31642.1|31571.7|31644.6|31575.1|31640.1|31570.4|19
1641868420000|2022-01-11 02:33:40|31643.3|31572.6|31639.5|31571.5|31648.4|31572.6|31639.5|31568.6|13
1641868430000|2022-01-11 02:33:50|31646.6|31569.2|31643.1|31577.2|31648.7|31578.7|31641.1|31569.2|6
1641868440000|2022-01-11 02:34:00|31641.1|31577.5|31634.7|31574.1|31651.8|31577.5|31632.7|31569.4|12
1641868450000|2022-01-11 02:34:10|31635.4|31574|31636.6|31573.3|31636.6|31574|31635.4|31573.3|6
1641868460000|2022-01-11 02:34:20|31643.1|31581.4|31638.2|31575.1|31643.1|31581.4|31638.2|31574.4|8
1641868470000|2022-01-11 02:34:30|31642.7|31572.6|31649.1|31572.2|31650.4|31572.8|31642.1|31569.7|21
1641868480000|2022-01-11 02:34:40|31648.8|31571.9|31646.8|31572.5|31651.5|31576.7|31641.7|31567.1|16
1641868490000|2022-01-11 02:34:50|31640.3|31571.6|31636.7|31571.6|31650.6|31575.7|31636.7|31568.4|19
1641868500000|2022-01-11 02:35:00|31641.5|31572.1|31641.1|31572.1|31642.1|31572.6|31640.8|31570.4|10
1641868510000|2022-01-11 02:35:10|31644.9|31577.3|31642|31572.8|31648.3|31577.7|31642|31571.2|17
1641868520000|2022-01-11 02:35:20|31643.3|31573.4|31645.3|31573.6|31646.6|31573.6|31642.7|31571.1|9
1641868530000|2022-01-11 02:35:30|31644.4|31573.8|31643.8|31571.9|31650.8|31577.2|31643.8|31569.9|11
1641868540000|2022-01-11 02:35:40|31642.6|31572.8|31647|31569.7|31647|31572.8|31642.6|31569.4|9
1641868550000|2022-01-11 02:35:50|31648.1|31570.4|31641|31577.9|31648.1|31578.7|31639.1|31570.4|14
1641868560000|2022-01-11 02:36:00|31639.9|31577.8|31639.8|31583.2|31643|31583.2|31633.6|31570.5|6
1641868570000|2022-01-11 02:36:10|31638.8|31581.6|31638.7|31573.9|31639.8|31582.2|31638.7|31573.1|8
1641868580000|2022-01-11 02:36:20|31639.2|31574.3|31644.4|31574.4|31644.4|31577|31639.2|31569.6|17
1641868590000|2022-01-11 02:36:30|31642.9|31575.1|31650.1|31581|31651.7|31581|31642.9|31570.8|20
1641868600000|2022-01-11 02:36:40|31650.5|31577.6|31642.7|31575.6|31650.5|31578.5|31640.3|31574.6|24
1641868610000|2022-01-11 02:36:50|31642.9|31576|31645.1|31576.2|31645.1|31577.8|31642.5|31574.9|14
1641868620000|2022-01-11 02:37:00|31644.6|31576.5|31648.6|31580.7|31648.6|31580.7|31639.5|31572.8|16
1641868630000|2022-01-11 02:37:10|31645.8|31579|31646.5|31577|31647.7|31579|31645.6|31575.2|16
1641868640000|2022-01-11 02:37:20|31645|31578.4|31650.6|31578.8|31651.9|31579.9|31645|31577|17
1641868650000|2022-01-11 02:37:30|31649.6|31578.6|31656.5|31574.4|31656.5|31582.2|31641.3|31573.8|14
1641868660000|2022-01-11 02:37:40|31651.5|31575.9|31651.1|31576|31654.3|31577.3|31648.7|31574.6|16
1641868670000|2022-01-11 02:37:50|31651.3|31576.2|31654.9|31580.4|31658|31583|31649.4|31575.8|18
1641868680000|2022-01-11 02:38:00|31644.1|31582.3|31650.2|31575.9|31650.2|31582.3|31643.5|31575.9|19
1641868690000|2022-01-11 02:38:10|31649|31576.8|31644.8|31575.6|31653.9|31578.1|31644.3|31574.6|21
1641868700000|2022-01-11 02:38:20|31640|31577.4|31648.5|31573.2|31651.2|31577.4|31639.9|31573.2|20
1641868710000|2022-01-11 02:38:30|31646.4|31574.7|31639|31576.2|31649.1|31577|31638.9|31573.5|12
1641868720000|2022-01-11 02:38:40||31573.2||31576.5||31576.5||31573.2|5
1641868730000|2022-01-11 02:38:50|31652.3|31573.3|31644.5|31581.4|31652.3|31581.4|31639|31572.5|21
1641868740000|2022-01-11 02:39:00|31645.4|31579.2|31649.3|31576.5|31649.3|31581.1|31638.5|31573|25
1641868750000|2022-01-11 02:39:10|31648.5|31575|31649.7|31579.7|31652.1|31580.8|31647.8|31574.8|24
1641868760000|2022-01-11 02:39:20|31649.6|31579.9|31649.8|31578.2|31654.5|31580.2|31648.8|31577.8|16
1641868770000|2022-01-11 02:39:30|31648.7|31578.8|31657.3|31578.8|31657.3|31580.2|31648.4|31578.3|12
1641868780000|2022-01-11 02:39:40|31656.8|31578.6|31653.3|31580.6|31658.9|31585.6|31647.3|31578.6|14
1641868790000|2022-01-11 02:39:50|31652.1|31580.8|31638.6|31576.8|31652.1|31581.7|31638.6|31576.8|12
1641868800000|2022-01-11 02:40:00|31639.9|31577.3|31648.3|31580|31652.4|31584.5|31639.2|31577.3|15
1641868810000|2022-01-11 02:40:10|31648.7|31580.7|31648|31582.1|31649.4|31582.1|31648|31577.6|9
1641868820000|2022-01-11 02:40:20|31646.6|31577.3|31648.3|31583.2|31650.4|31584.5|31646.6|31576.1|6
1641868830000|2022-01-11 02:40:30|31649.2|31582.2|31648.4|31581.3|31650|31582.2|31648.4|31580.5|13
1641868840000|2022-01-11 02:40:40|31645.5|31581.8|31643|31577.1|31645.5|31581.8|31641.2|31576.2|10
1641868850000|2022-01-11 02:40:50|31646.7|31576.8|31644.9|31575.9|31652.7|31585.8|31642.5|31575.2|10
1641868860000|2022-01-11 02:41:00|31645.6|31574.8|31641.9|31576.1|31649.1|31578.8|31640.2|31572.9|14
1641868870000|2022-01-11 02:41:10|31642|31575|31651.9|31577.6|31651.9|31578.3|31641.8|31575|8
1641868880000|2022-01-11 02:41:20|31641.8|31578.5|31649.2|31580|31655|31582.6|31641.8|31576.2|11
1641868890000|2022-01-11 02:41:30|31647.7|31579.4|31652.3|31575.6|31654.9|31579.4|31647.4|31573.6|14
1641868900000|2022-01-11 02:41:40|31650.8|31575.9|31646.2|31576.1|31658.9|31583.8|31643.2|31574.7|16
1641868910000|2022-01-11 02:41:50|31645.7|31578|31644.6|31577.7|31646|31579.3|31643.6|31574.9|12
1641868920000|2022-01-11 02:42:00|31645.1|31576.8|31647.2|31575.4|31651.3|31583.7|31645.1|31575.4|15
1641868930000|2022-01-11 02:42:10|31640.7|31577.4|31643.6|31580.5|31646.1|31580.5|31640.7|31576.5|16
1641868940000|2022-01-11 02:42:20|31647.9|31581.2|31644.8|31586.2|31654.8|31588.4|31642.2|31580.8|13
1641868950000|2022-01-11 02:42:30|31645.2|31583.9|31651.9|31578.1|31654.1|31585.4|31641.2|31578.1|11
1641868960000|2022-01-11 02:42:40|31650.1|31579.2|31656.5|31579.6|31658.6|31586.3|31650.1|31578.6|13
1641868970000|2022-01-11 02:42:50|31656.8|31578.6|31657.8|31580.1|31658.4|31582|31651.1|31578.2|13
1641868980000|2022-01-11 02:43:00|31656.3|31580.5|31654.5|31583.3|31657.5|31583.3|31654.4|31579.1|11
1641868990000|2022-01-11 02:43:10|31656.7|31578.8|31658.4|31579.8|31659.3|31581.4|31656.7|31578.8|4
1641869000000|2022-01-11 02:43:20|31660.5|31580.1|31657|31573.2|31660.5|31588.2|31651.8|31573.2|10
1641869010000|2022-01-11 02:43:30|31656.7|31577.4|31653|31578|31657.7|31579.2|31644.5|31576.1|13
1641869020000|2022-01-11 02:43:40|31650.4|31578.8|31657.3|31578.1|31657.3|31581.5|31650.4|31578.1|12
1641869030000|2022-01-11 02:43:50|31654.5|31579.6|31653.2|31581.1|31655.5|31581.1|31653.2|31579.6|3
1641869040000|2022-01-11 02:44:00|31653.4|31580.7|31654|31578|31658.4|31583.4|31649.4|31574.2|15
1641869050000|2022-01-11 02:44:10|31655.2|31577.6|31656.5|31578.6|31658.5|31579.1|31652.4|31576.1|6
1641869060000|2022-01-11 02:44:20|31655|31579.1|31651.9|31584.2|31655.6|31586.7|31648|31579.1|7
1641869070000|2022-01-11 02:44:30|31648.5|31584|31654.2|31577.5|31656.1|31584|31646.1|31575.7|15
1641869080000|2022-01-11 02:44:40|31652|31575.6|31650.1|31580|31653.3|31580|31650.1|31575.6|6
1641869090000|2022-01-11 02:44:50|31648.9|31580.3|31659|31581.3|31659|31582.9|31640.9|31580|4
1641869100000|2022-01-11 02:45:00|31655|31581.6|31656|31577.5|31657.9|31583.5|31651.4|31572.2|18
1641869110000|2022-01-11 02:45:10|31653.6|31577.7|31656.1|31575.4|31657.6|31577.7|31653.6|31574.2|14
1641869120000|2022-01-11 02:45:20|31653.4|31576.5|31649.5|31582.5|31653.4|31584.5|31648|31576.5|5
1641869130000|2022-01-11 02:45:30|31651.4|31578.6|31654.2|31577.5|31655|31580|31651.4|31574.7|13
1641869140000|2022-01-11 02:45:40|31655.3|31577|31652.6|31580.7|31655.3|31581.8|31652.3|31576.8|6
1641869150000|2022-01-11 02:45:50|31654|31576.3|31652.8|31578.2|31658.1|31578.2|31652.3|31573.9|9
1641869160000|2022-01-11 02:46:00|31651.8|31578|31655.1|31578.6|31656.2|31583.6|31651.8|31578|13
1641869170000|2022-01-11 02:46:10|31656.5|31577.4|31650.2|31581.3|31657.5|31582.1|31644.9|31576.3|9
1641869180000|2022-01-11 02:46:20|31650.9|31581.1|31652.1|31575.8|31654.6|31581.1|31650.9|31574.5|10
1641869190000|2022-01-11 02:46:30|31652.8|31576.6|31655|31580.8|31655.4|31582.5|31652.4|31576.6|6
1641869200000|2022-01-11 02:46:40|31653.9|31579.8|31653.5|31584.3|31655|31584.3|31649.9|31579.8|8
1641869210000|2022-01-11 02:46:50|31651.8|31584|31654.2|31580.8|31655.7|31584|31651.8|31580.8|5
1641869220000|2022-01-11 02:47:00|31651.7|31578.4|31651.6|31580.6|31658.7|31584.5|31649.9|31574.7|17
1641869230000|2022-01-11 02:47:10|31643.8|31581.8|31649.2|31578.1|31649.2|31581.8|31643.8|31578.1|4
1641869240000|2022-01-11 02:47:20|31648.3|31578.6|31653.1|31580|31653.1|31584.2|31648.3|31578.5|13
1641869250000|2022-01-11 02:47:30|31654.9|31579.8|31654.9|31579.8|31655.5|31580|31652.7|31579.3|7
1641869260000|2022-01-11 02:47:40|31655.6|31577.3|31657.6|31575|31658.7|31582|31654|31572.3|14
1641869270000|2022-01-11 02:47:50|31653.7|31575.1|31653.6|31576.4|31655.6|31577.4|31650.4|31574.4|11
1641869280000|2022-01-11 02:48:00|31652.4|31575.8|31653|31584.8|31654.9|31584.8|31648.9|31574.5|12
1641869290000|2022-01-11 02:48:10|31654.6|31582.6|31653.1|31581.1|31654.8|31583.6|31649.9|31579.1|12
1641869300000|2022-01-11 02:48:20|31651.8|31581.5|31652.9|31581|31654.2|31582.5|31650.6|31581|6
1641869310000|2022-01-11 02:48:30|31652|31581.1|31653.2|31580.5|31654.6|31581.6|31652|31576|9
1641869320000|2022-01-11 02:48:40|31652.9|31581.3|31648.1|31580.9|31657.2|31581.3|31648.1|31579.4|6
1641869330000|2022-01-11 02:48:50|31655.5|31571.2|31654.4|31580.8|31658.7|31584.1|31650.9|31571.2|12
1641869340000|2022-01-11 02:49:00|31655.9|31580|31652|31575.2|31656.2|31582|31646.4|31575|20
1641869350000|2022-01-11 02:49:10|31652.8|31576.1|31652.5|31576.4|31654.4|31576.9|31649.4|31574.6|12
1641869360000|2022-01-11 02:49:20|31652.9|31575.3|31650.9|31577.1|31652.9|31577.6|31649.7|31575.3|11
1641869370000|2022-01-11 02:49:30|31653.3|31575.2|31655.7|31579.1|31657.2|31584.1|31652.1|31575.2|13
1641869380000|2022-01-11 02:49:40|31656.3|31580.4|31655.7|31575.4|31656.7|31580.4|31653.8|31575.4|10
1641869390000|2022-01-11 02:49:50|31654.5|31576.1|31660.9|31582|31662|31586.1|31644.2|31574.9|20
1641869400000|2022-01-11 02:50:00|31657|31582.2|31655.8|31585.3|31661.9|31587.3|31655.8|31578.8|21
1641869410000|2022-01-11 02:50:10|31657.2|31583.7|31656.8|31582.8|31657.2|31584.7|31655.2|31582.8|20
1641869420000|2022-01-11 02:50:20|31656.2|31583.8|31659.3|31582.4|31661|31588.8|31655.3|31581.9|16
1641869430000|2022-01-11 02:50:30|31661.6|31579.1|31658.2|31584.9|31662.8|31585.6|31654|31579.1|14
1641869440000|2022-01-11 02:50:40|31655.4|31585.5|31658.2|31585.6|31662.9|31590.2|31655.4|31584.1|15
1641869450000|2022-01-11 02:50:50|31658.3|31586.3|31659.5|31584.4|31663.1|31586.8|31654.3|31584.2|11
1641869460000|2022-01-11 02:51:00|31657.6|31583.9|31662.2|31582.3|31664.3|31583.9|31657.6|31581.5|11
1641869470000|2022-01-11 02:51:10|31661.1|31582.5|31670|31589|31670|31589.3|31657.1|31581.4|18
1641869480000|2022-01-11 02:51:20|31671|31590|31665.4|31584.1|31671|31590|31664.4|31578.1|14
1641869490000|2022-01-11 02:51:30|31660.6|31586.1|31662.8|31588.4|31667|31588.6|31660.6|31583.4|14
1641869500000|2022-01-11 02:51:40|31660.2|31587.9|31663.1|31585.8|31663.1|31588.6|31658.6|31584.6|9
1641869510000|2022-01-11 02:51:50|31663|31586.5|31664|31585.1|31665.9|31586.9|31662.5|31583.6|16
1641869520000|2022-01-11 02:52:00|31664.6|31585.3|31664.6|31592.1|31666.1|31593.9|31662.6|31584.3|14
1641869530000|2022-01-11 02:52:10|31665.7|31591.3|31659.4|31586.1|31666.6|31591.6|31650.8|31586.1|9
1641869540000|2022-01-11 02:52:20|31658.2|31587|31657.4|31587.5|31660.2|31588.6|31655.5|31585.8|7
1641869550000|2022-01-11 02:52:30|31655.7|31588.1|31660.9|31588.9|31662.8|31592.7|31655.7|31585.7|12
1641869560000|2022-01-11 02:52:40|31660.1|31589.3|31666|31586.2|31666.8|31589.3|31660.1|31583.2|11
1641869570000|2022-01-11 02:52:50|31666.5|31586.6|31666.5|31593.5|31668.1|31593.5|31663.9|31586.4|8
1641869580000|2022-01-11 02:53:00|31663.6|31592.7|31656.4|31585.9|31667.7|31592.7|31654.8|31582.7|21
1641869590000|2022-01-11 02:53:10|31656.2|31586.6|31661.2|31589.1|31662.2|31590.3|31655.7|31585.1|18
1641869600000|2022-01-11 02:53:20|31661.4|31590.3|31661.5|31587.3|31661.5|31590.3|31658.7|31587.3|13
1641869610000|2022-01-11 02:53:30|31661.9|31587.6|31663.5|31582.7|31666.1|31593.4|31661.1|31582.7|13
1641869620000|2022-01-11 02:53:40|31668.9|31586.6|31666.5|31587.5|31668.9|31588.2|31661|31583.6|13
1641869630000|2022-01-11 02:53:50|31663.1|31586|31662.3|31589.1|31665.3|31589.7|31661|31586|10
1641869640000|2022-01-11 02:54:00|31661.5|31588.6|31662.4|31589.4|31663.2|31593|31647.7|31585.4|14
1641869650000|2022-01-11 02:54:10|31662|31589.7|31660|31588.7|31662.3|31590.4|31659.5|31586.2|15
1641869660000|2022-01-11 02:54:20|31660.1|31589.6|31658.9|31588.7|31661.2|31589.6|31658.5|31586.8|11
1641869670000|2022-01-11 02:54:30|31658.3|31588.6|31665.1|31590.8|31666.1|31594.6|31658.3|31584.8|13
1641869680000|2022-01-11 02:54:40|31666.3|31589.4|31662.4|31584.2|31666.9|31590.7|31662.4|31584.2|11
1641869690000|2022-01-11 02:54:50|31662.6|31584.7|31662.4|31586.5|31671.8|31589|31654.7|31583|24
1641869700000|2022-01-11 02:55:00|31662.6|31585.4|31658.7|31585.9|31665.2|31588.3|31658.7|31585.4|9
1641869710000|2022-01-11 02:55:10|31659.3|31585.5|31659.4|31588.4|31663.5|31592.1|31657.9|31585.5|14
1641869720000|2022-01-11 02:55:20|31663.2|31587.9|31667.6|31586.6|31667.6|31589.7|31659.1|31586.6|18
1641869730000|2022-01-11 02:55:30|31666.6|31588.4|31662.2|31587.6|31668.4|31593.1|31662.2|31586.5|10
1641869740000|2022-01-11 02:55:40|31662.9|31588.2|31666.5|31591.7|31668.8|31599.6|31657.8|31584.9|25
1641869750000|2022-01-11 02:55:50|31667.3|31591.6|31663.7|31587.5|31667.4|31593|31655.8|31585.4|13
1641869760000|2022-01-11 02:56:00|31665.3|31582.7|31663.1|31584.6|31665.3|31585|31662.6|31582.4|16
1641869770000|2022-01-11 02:56:10|31662.9|31583.4|31664|31586.8|31664.5|31590.8|31662.9|31583.4|10
1641869780000|2022-01-11 02:56:20|31664.6|31587|31663|31586.6|31664.6|31589.5|31662|31586.6|6
1641869790000|2022-01-11 02:56:30|31663.8|31583.6|31665.6|31592.1|31667|31593.4|31662.2|31583.6|14
1641869800000|2022-01-11 02:56:40|31665.2|31590.5|31660.2|31590.2|31667.7|31591.1|31659.6|31587.1|14
1641869810000|2022-01-11 02:56:50|31662.4|31588.7|31663.1|31590|31663.6|31590.6|31659.6|31588.7|6
1641869820000|2022-01-11 02:57:00|31659.6|31588.5|31664.4|31588.2|31665.4|31593.2|31659.6|31585.2|15
1641869830000|2022-01-11 02:57:10|31665|31588.6|31664.7|31584.8|31665.1|31589.4|31662.6|31584.8|11
1641869840000|2022-01-11 02:57:20|31665.1|31585|31663.9|31587.1|31665.3|31588.5|31662|31585|7
1641869850000|2022-01-11 02:57:30|31664.1|31585.8|31668.5|31589.9|31668.5|31598.1|31663.1|31585.1|13
1641869860000|2022-01-11 02:57:40|31668.3|31590.8|31664.3|31592.1|31668.3|31592.3|31662.3|31587.8|14
1641869870000|2022-01-11 02:57:50|31665.2|31589.2|31663.9|31590.6|31665.2|31595|31661.7|31589.2|11
1641869880000|2022-01-11 02:58:00|31663.2|31590|31663.2|31588.9|31665.1|31590|31662.6|31588.1|9
1641869890000|2022-01-11 02:58:10|31664.9|31589.1|31666.6|31591.7|31666.6|31594.4|31663.5|31587.3|12
1641869900000|2022-01-11 02:58:20|31666.8|31591|31667|31588.3|31668.1|31591|31664.8|31587.9|11
1641869910000|2022-01-11 02:58:30|31666.5|31589.5|31660.3|31587.2|31667.2|31591.2|31660.3|31585.4|14
1641869920000|2022-01-11 02:58:40|31661.6|31587.4|31667.3|31589|31667.3|31592.2|31661.6|31586.1|15
1641869930000|2022-01-11 02:58:50|31667|31590.2|31665.2|31587.1|31667.2|31590.4|31660.4|31586.6|19
1641869940000|2022-01-11 02:59:00|31663|31588.5|31665.3|31590.2|31665.5|31592.5|31662.9|31587.4|14
1641869950000|2022-01-11 02:59:10|31664.9|31591.6|31664.5|31589.1|31666.1|31591.6|31663.6|31586.9|14
1641869960000|2022-01-11 02:59:20|31665.6|31587.7|31663.5|31594.2|31665.6|31595.6|31662.6|31587.7|9
1641869970000|2022-01-11 02:59:30|31669.9|31595.4|31660.1|31589.1|31670.8|31595.4|31655.7|31578.1|12
1641869980000|2022-01-11 02:59:40|31664|31588.7|31660|31588.5|31664|31589.2|31660|31588.1|8
1641869990000|2022-01-11 02:59:50|31654.9|31591.8|31663.5|31595.4|31663.5|31595.4|31654.9|31590.3|8
1641870000000|2022-01-11 03:00:00|31662.8|31596.2|31666.7|31585.6|31667.5|31596.2|31661.5|31583.5|14
1641870010000|2022-01-11 03:00:10|31667.6|31586.1|31663.6|31599|31667.9|31599|31662.9|31583.8|8
1641870020000|2022-01-11 03:00:20|31659.7|31594.5|31659.8|31587.9|31667.3|31594.5|31654.7|31583.3|16
1641870030000|2022-01-11 03:00:30|31657.6|31586.8|31663.1|31585.1|31664.4|31588.4|31657.6|31581.3|20
1641870040000|2022-01-11 03:00:40|31661.4|31583.6|31662.2|31586.5|31664.5|31586.5|31661.1|31583.1|20
1641870050000|2022-01-11 03:00:50|31663.2|31585.5|31663.5|31585.3|31663.9|31585.7|31660.9|31583.3|12
1641870060000|2022-01-11 03:01:00|31663.6|31585|31663.9|31588|31665.2|31591.3|31663.3|31585|14
1641870070000|2022-01-11 03:01:10|31664|31587.4|31664.6|31586|31664.9|31588.5|31663.1|31585.9|11
1641870080000|2022-01-11 03:01:20|31663.8|31586.4|31667.1|31590.7|31668.6|31592.9|31661.2|31580.6|16
1641870090000|2022-01-11 03:01:30|31668.2|31590.5|31674|31592|31674|31597.3|31664.2|31584.9|19
1641870100000|2022-01-11 03:01:40|31673|31591|31664.7|31592.4|31673|31594.1|31655.7|31591|10
1641870110000|2022-01-11 03:01:50|31665.4|31592.3|31664|31592.7|31665.4|31592.7|31661.7|31586.3|11
1641870120000|2022-01-11 03:02:00|31662.6|31592.1|31664.2|31589.5|31665.9|31592.1|31662.6|31587.4|12
1641870130000|2022-01-11 03:02:10|31665.4|31587.2|31665.4|31590.1|31667.5|31594.1|31664.2|31584.9|10
1641870140000|2022-01-11 03:02:20|31663|31591|31666.4|31586.3|31667|31591|31659.3|31584.1|14
1641870150000|2022-01-11 03:02:30|31663.5|31586.2|31664.9|31590.5|31666.8|31596.2|31661.8|31585|20
1641870160000|2022-01-11 03:02:40|31664.7|31590.7|31659.9|31590.2|31667.1|31592.7|31655.7|31585.6|14
1641870170000|2022-01-11 03:02:50|31666.6|31586.2|31661.3|31585.9|31667|31586.9|31659.4|31580.7|8
1641870180000|2022-01-11 03:03:00|31664.7|31586.8|31661.2|31589.7|31665.6|31589.8|31661.2|31583.7|12
1641870190000|2022-01-11 03:03:10|31660.2|31590.3|31661.4|31590.3|31662.9|31590.3|31660.2|31589.2|5
1641870200000|2022-01-11 03:03:20|31664.9|31582.6|31661.4|31583.6|31667.3|31590|31657.2|31579.4|15
1641870210000|2022-01-11 03:03:30|31658.8|31585.6|31663.9|31588.4|31665.2|31592.9|31658.8|31582.2|17
1641870220000|2022-01-11 03:03:40|31655.3|31590|31661|31586.9|31662.2|31591.3|31653.6|31586.4|10
1641870230000|2022-01-11 03:03:50|31663.4|31587.3|31662.9|31590.1|31663.4|31590.6|31659.3|31587.3|10
1641870240000|2022-01-11 03:04:00|31661.3|31590.3|31662.6|31588.7|31667.3|31590.3|31661.3|31584.4|11
1641870250000|2022-01-11 03:04:10|31662.5|31588.5|31664.6|31582.6|31667.1|31590.4|31659.9|31582.6|5
1641870260000|2022-01-11 03:04:20|31659.7|31587.2|31665.6|31586.6|31665.8|31587.2|31659.7|31582.9|7
1641870270000|2022-01-11 03:04:30|31662.7|31587.9|31662.2|31588.3|31664|31593.9|31658.5|31583.9|16
1641870280000|2022-01-11 03:04:40|31657.5|31590.8|31663.9|31587.7|31663.9|31590.8|31657.5|31587.2|12
1641870290000|2022-01-11 03:04:50|31664.7|31588.5|31664.3|31585.7|31666.3|31588.8|31662.7|31584.7|12
1641870300000|2022-01-11 03:05:00|31663.4|31586.3|31663.8|31592|31666.1|31592.7|31663.3|31584.5|10
1641870310000|2022-01-11 03:05:10|31665.1|31591.3|31664.7|31590.1|31666.3|31591.7|31662.7|31587.2|9
1641870320000|2022-01-11 03:05:20|31663.5|31590.9|31664.5|31585.1|31664.7|31590.9|31662|31583.7|15
1641870330000|2022-01-11 03:05:30|31665|31585.2|31660.2|31590.3|31665|31591.4|31657.6|31585.2|12
1641870340000|2022-01-11 03:05:40|31660|31587|31663.9|31585.1|31663.9|31587.7|31658.4|31583.8|11
1641870350000|2022-01-11 03:05:50|31664.2|31586.1|31660.8|31586.2|31664.2|31586.7|31660.8|31584.9|7
1641870360000|2022-01-11 03:06:00|31661.8|31584.3|31662.6|31587.4|31664.9|31590.7|31661.4|31582.5|11
1641870370000|2022-01-11 03:06:10|31663.7|31582.9|31661.9|31583|31666.4|31583|31660.6|31579|9
1641870380000|2022-01-11 03:06:20|31661.2|31582.5|31650.5|31587.9|31663.1|31587.9|31650.5|31580|4
1641870390000|2022-01-11 03:06:30|31652.4|31587.3|31660.5|31593|31660.5|31594.8|31652.4|31586.6|5
1641870400000|2022-01-11 03:06:40|31659|31592.8|31658.9|31589.3|31662.6|31592.8|31658|31586.2|5
1641870410000|2022-01-11 03:06:50|31663.2|31588.3|31661.3|31583.2|31664.3|31588.3|31661.3|31582.5|5
1641870420000|2022-01-11 03:07:00|31661.4|31583.7|31663.4|31591|31663.8|31592.8|31661.1|31583.7|12
1641870430000|2022-01-11 03:07:10|31660.8|31588.5|31664.7|31584.6|31665.6|31590|31660.3|31583.7|15
1641870440000|2022-01-11 03:07:20|31663.5|31585|31663.5|31590|31663.5|31591.8|31657.7|31585|12
1641870450000|2022-01-11 03:07:30|31659.8|31591.1|31662.9|31587.5|31664.4|31591.1|31659.8|31586|21
1641870460000|2022-01-11 03:07:40|31663.8|31587.3|31662.5|31589.5|31664.6|31589.5|31661.3|31586.4|10
1641870470000|2022-01-11 03:07:50|31663.1|31589.2|31662.9|31584|31664.2|31589.2|31659.2|31581.9|9
1641870480000|2022-01-11 03:08:00|31659.3|31586.3|31662.6|31586.7|31665.8|31587.2|31659.3|31582.6|15
1641870490000|2022-01-11 03:08:10|31663.6|31587|31661.6|31590.4|31664.8|31590.4|31657.1|31584.9|11
1641870500000|2022-01-11 03:08:20|31659.6|31590.7|31663|31590.2|31663|31590.8|31659|31590.2|5
1641870510000|2022-01-11 03:08:30|31661.5|31590.4|31664.2|31584.7|31667.9|31590.4|31661.5|31583|12
1641870520000|2022-01-11 03:08:40|31665.3|31584.1|31665.7|31585.6|31666.6|31596.3|31659.4|31584.1|12
1641870530000|2022-01-11 03:08:50|31667.5|31587|31664.1|31592.5|31667.8|31594.6|31661.2|31582.1|16
1641870540000|2022-01-11 03:09:00|31661.9|31592.4|31666.3|31588.6|31669|31592.4|31657.5|31583|13
1641870550000|2022-01-11 03:09:10|31666.8|31581.6|31658.3|31587.1|31666.8|31587.2|31656.1|31581.6|10
1641870560000|2022-01-11 03:09:20|31662.1|31581.8|31662|31587|31662.7|31587|31659.3|31581.8|11
1641870570000|2022-01-11 03:09:30|31660.7|31587.5|31661.3|31590.3|31662.9|31591.7|31660.3|31587.1|7
1641870580000|2022-01-11 03:09:40|31660.6|31589.7|31661.3|31584.8|31664|31589.7|31658|31581.1|8
1641870590000|2022-01-11 03:09:50|31660.1|31585.4|31662.6|31588.8|31662.6|31591.9|31657.6|31584.9|9
1641870600000|2022-01-11 03:10:00|31663.8|31580.6|31662.6|31585.1|31665.2|31587.2|31658.5|31580.6|16
1641870610000|2022-01-11 03:10:10|31660.2|31586.1|31661|31587.8|31662.2|31587.8|31660.2|31586.1|6
1641870620000|2022-01-11 03:10:20|31662.9|31585|31663.6|31587.5|31663.6|31591.7|31660.8|31584.9|8
1641870630000|2022-01-11 03:10:30|31661.3|31587.7|31661.4|31585.9|31663.5|31588.7|31660.6|31585.3|12
1641870640000|2022-01-11 03:10:40|31663.3|31585.5|31658.8|31585.7|31663.3|31595.4|31658.3|31582.9|13
1641870650000|2022-01-11 03:10:50|31663.4|31586|31659.9|31585.9|31664.2|31586.4|31659.9|31582.5|10
1641870660000|2022-01-11 03:11:00|31661.6|31583.1|31667.1|31589.4|31667.1|31589.4|31657.6|31583.1|18
1641870670000|2022-01-11 03:11:10|31661.3|31590.3|31661.5|31583.7|31666|31590.7|31657.8|31583.3|13
1641870680000|2022-01-11 03:11:20|31662.3|31581.8|31662.3|31584.3|31663.6|31585|31658.1|31581.6|18
1641870690000|2022-01-11 03:11:30|31661|31585|31659.8|31586.2|31665.4|31590.3|31658|31582.5|11
1641870700000|2022-01-11 03:11:40|31652.2|31587.7|31662.5|31583.7|31663.6|31590.5|31648.3|31579.6|13
1641870710000|2022-01-11 03:11:50|31662.1|31589.8|31653.5|31589.9|31663.6|31589.9|31653.5|31588.4|8
1641870720000|2022-01-11 03:12:00|31654.8|31587.2|31659.9|31588.4|31659.9|31589.1|31654.8|31587.2|7
1641870730000|2022-01-11 03:12:10|31660.4|31591.3|31662.8|31588.5|31662.8|31591.5|31657.9|31588.5|5
1641870740000|2022-01-11 03:12:20|31659.8|31589|31660.5|31590.4|31662.1|31590.4|31659.8|31588.6|3
1641870750000|2022-01-11 03:12:30|31659.5|31590.8|31656.8|31589.1|31663.4|31592.9|31656.8|31587.8|6
1641870760000|2022-01-11 03:12:40|31659.6|31588.6|31659.6|31588.6|31659.6|31588.6|31659.6|31588.6|1
1641870770000|2022-01-11 03:12:50|31656.8|31589.1|31655.3|31589.2|31657.5|31590.1|31649.6|31588.7|4
1641870780000|2022-01-11 03:13:00|31654.9|31589.3|31661.9|31589.8|31664.8|31595.4|31654.9|31589.3|7
1641870790000|2022-01-11 03:13:10|31659.9|31586.8|31663|31585.8|31663|31586.8|31659.9|31583.3|10
1641870800000|2022-01-11 03:13:20|31663.8|31584.7|31663.3|31585.9|31663.8|31586.8|31660.6|31584.7|10
1641870810000|2022-01-11 03:13:30|31663.8|31586.4|31659.9|31585.1|31666.4|31591.1|31658.5|31581.1|21
1641870820000|2022-01-11 03:13:40|31659.3|31585.8|31658|31587.2|31663.8|31587.2|31658|31584.6|11
1641870830000|2022-01-11 03:13:50|31659.9|31584.5|31660.9|31584.8|31661.6|31587.3|31658|31583.9|13
1641870840000|2022-01-11 03:14:00|31662.7|31588.6|31666|31579.5|31666|31588.7|31661.3|31579.5|10
1641870850000|2022-01-11 03:14:10|31656.4|31584.6|31656.3|31584.6|31659.6|31586.4|31654.7|31580.9|4
1641870860000|2022-01-11 03:14:20|31661.2|31592.9|31661.6|31585.3|31663.2|31592.9|31653|31584.4|9
1641870870000|2022-01-11 03:14:30|31659.4|31586.4|31661.3|31583.7|31663.3|31587|31659.4|31583|11
1641870880000|2022-01-11 03:14:40|31663.6|31589.7|31665.1|31589.2|31665.1|31589.7|31661|31588|14
1641870890000|2022-01-11 03:14:50|31665.8|31586.2|31663|31586.6|31665.8|31588.5|31662.8|31586.2|9
1641870900000|2022-01-11 03:15:00|31663.4|31594.6|31663.7|31584.2|31667.1|31594.6|31660.6|31582.5|21
1641870910000|2022-01-11 03:15:10|31664|31584.5|31661.7|31585.6|31664|31587.7|31658.2|31584.5|22
1641870920000|2022-01-11 03:15:20|31660.2|31585.1|31662.1|31586.1|31665.2|31589.1|31660.2|31585.1|17
1641870930000|2022-01-11 03:15:30|31660.9|31587.2|31662.1|31587.1|31665|31587.8|31660.9|31584.9|10
1641870940000|2022-01-11 03:15:40|31662|31587.2|31658.9|31585.7|31662|31587.5|31658.9|31585.1|14
1641870950000|2022-01-11 03:15:50|31660.3|31585.1|31662.4|31584.1|31665.5|31590.5|31660.2|31580.8|15
1641870960000|2022-01-11 03:16:00|31662.3|31583|31655.2|31585.7|31663.4|31585.7|31655.2|31582.1|15
1641870970000|2022-01-11 03:16:10|31659.3|31591.6|31659.7|31582.7|31663|31591.6|31658.1|31582.7|17
1641870980000|2022-01-11 03:16:20|31659.4|31582.4|31658.5|31584.9|31661|31584.9|31658.5|31582.2|11
1641870990000|2022-01-11 03:16:30|31659.5|31582.9|31657.7|31582.2|31661.2|31586.7|31657.7|31579.8|6
1641871000000|2022-01-11 03:16:40|31659.3|31581.3|31658.7|31581|31663.2|31584.6|31657.7|31581|12
1641871010000|2022-01-11 03:16:50|31657.9|31580.7|31663.3|31577.5|31663.6|31586.5|31657.9|31577.5|14
1641871020000|2022-01-11 03:17:00|31658.1|31582|31656|31582|31661|31590.3|31652|31581|10
1641871030000|2022-01-11 03:17:10|31659.5|31581.8|31660.3|31581.4|31662|31583.6|31657.9|31579.7|13
1641871040000|2022-01-11 03:17:20|31660.4|31580|31660.1|31585.5|31661.7|31587|31659|31580|18
1641871050000|2022-01-11 03:17:30|31658.9|31585.2|31664.3|31588.7|31665.4|31593.3|31658.4|31580.4|23
1641871060000|2022-01-11 03:17:40|31658.2|31588.5|31658.6|31579.9|31658.6|31589.2|31649|31579.9|13
1641871070000|2022-01-11 03:17:50|31659.2|31581.3|31659.9|31582|31660.7|31585.8|31657.3|31580.7|15
1641871080000|2022-01-11 03:18:00|31659.5|31582.1|31657.9|31582.4|31660.6|31583|31657.9|31581.9|13
1641871090000|2022-01-11 03:18:10|31658.6|31580.4|31659|31583.3|31660|31586.8|31658.1|31580.4|12
1641871100000|2022-01-11 03:18:20|31658.1|31583.9|31659.7|31581.2|31660.7|31584.4|31658.1|31580.5|12
1641871110000|2022-01-11 03:18:30|31660.1|31581.6|31654.8|31585.2|31661|31587.5|31654.1|31580.5|12
1641871120000|2022-01-11 03:18:40|31655.7|31583.9|31657.8|31583.4|31657.8|31584.6|31653.2|31581.7|8
1641871130000|2022-01-11 03:18:50|31658.1|31583.2|31658|31582.2|31660|31588.7|31655.7|31582.2|13
1641871140000|2022-01-11 03:19:00|31658.3|31582.7|31657.3|31579.5|31658.3|31582.7|31656.8|31579.5|13
1641871150000|2022-01-11 03:19:10|31658.7|31579.6|31658.3|31584.6|31658.7|31588.5|31656.3|31579.6|7
1641871160000|2022-01-11 03:19:20|31659.6|31584.4|31659.4|31585.6|31659.6|31586.1|31657.4|31584.4|8
1641871170000|2022-01-11 03:19:30|31660|31582.6|31657|31581.1|31663.1|31588.5|31655.1|31576.4|8
1641871180000|2022-01-11 03:19:40|31661|31582.3|31657|31581.3|31661.1|31582.3|31657|31577.9|8
1641871190000|2022-01-11 03:19:50|31657.3|31580.4|31657.2|31582.2|31659.1|31586.1|31655.9|31580.4|12
1641871200000|2022-01-11 03:20:00|31656.9|31581.9|31656.6|31582|31658.5|31585.9|31654.9|31581.1|19
1641871210000|2022-01-11 03:20:10|31656.2|31583.8|31657|31580.9|31658.4|31584|31655.8|31580|13
1641871220000|2022-01-11 03:20:20|31657.6|31581.3|31653.4|31583.4|31657.6|31584.1|31647.7|31581.3|8
1641871230000|2022-01-11 03:20:30|31654.5|31581.1|31655.6|31584.8|31658|31588.2|31654|31581.1|9
1641871240000|2022-01-11 03:20:40|31653.9|31585.2|31656.2|31582|31656.2|31589.3|31653.9|31581.2|6
1641871250000|2022-01-11 03:20:50|31655.6|31582.4|31659|31581.4|31659|31584.6|31655.3|31581.1|11
1641871260000|2022-01-11 03:21:00|31658.3|31580.9|31655.3|31580.7|31658.6|31582.6|31655|31578.3|22
1641871270000|2022-01-11 03:21:10|31655.6|31579.9|31655.6|31580.4|31658.5|31589|31655|31577.8|18
1641871280000|2022-01-11 03:21:20|31656.4|31580.7|31653.9|31579|31656.8|31582.5|31651.2|31578.5|13
1641871290000|2022-01-11 03:21:30|31653.7|31578.3|31656.1|31582.8|31656.7|31585.8|31653.7|31578.3|12
1641871300000|2022-01-11 03:21:40|31656.4|31583.1|31655.5|31582.2|31656.8|31583.5|31654.8|31581|14
1641871310000|2022-01-11 03:21:50|31656.2|31582.3|31654.1|31584.2|31656.8|31587.1|31654.1|31581.3|9
1641871320000|2022-01-11 03:22:00|31654.7|31585.5|31654.9|31582.6|31656.7|31585.5|31653.6|31581.9|10
1641871330000|2022-01-11 03:22:10|31655.7|31582.3|31651.1|31586.9|31656|31587|31650.9|31582.3|11
1641871340000|2022-01-11 03:22:20|31652.8|31586.8|31651.5|31584.2|31654.7|31586.8|31651.5|31582.8|13
1641871350000|2022-01-11 03:22:30|31650.7|31584.5|31655.2|31580|31655.8|31584.5|31650.7|31580|15
1641871360000|2022-01-11 03:22:40|31654.9|31581|31656.8|31585.1|31656.8|31585.3|31653|31580.1|9
1641871370000|2022-01-11 03:22:50|31653.2|31586.2|31657.4|31581|31658.7|31586.5|31652.3|31577.4|13
1641871380000|2022-01-11 03:23:00|31658|31581.6|31655.9|31584|31658|31587.4|31655.3|31581.6|9
1641871390000|2022-01-11 03:23:10|31655.5|31582.7|31649.6|31582.9|31658.3|31582.9|31648.5|31578.3|10
1641871400000|2022-01-11 03:23:20|31650.4|31582.2|31653.7|31582.9|31655.2|31582.9|31650.4|31581.6|11
1641871410000|2022-01-11 03:23:30|31653.2|31582.4|31655.3|31587.1|31656.2|31589.1|31653.2|31582.4|11
1641871420000|2022-01-11 03:23:40|31655.6|31584.3|31656.2|31583.3|31656.2|31585.4|31651.2|31583.3|4
1641871430000|2022-01-11 03:23:50|31656.9|31584|31653.9|31584.6|31658.6|31592.7|31644.5|31583|10
1641871440000|2022-01-11 03:24:00|31654.6|31578.8|31651.3|31580.6|31657.8|31583.1|31649.4|31573|22
1641871450000|2022-01-11 03:24:10|31652.7|31580.1|31653|31579|31653.5|31581.4|31652|31577.4|10
1641871460000|2022-01-11 03:24:20|31653.4|31577.9|31651.6|31578.2|31653.4|31580.5|31650.9|31576.9|23
1641871470000|2022-01-11 03:24:30|31651.8|31578.1|31651.8|31578.3|31655.2|31578.4|31649.2|31576.3|8
1641871480000|2022-01-11 03:24:40|31652.1|31577.7|31650.7|31579.5|31656|31582.9|31645.7|31575.4|13
1641871490000|2022-01-11 03:24:50|31652|31579.1|31648.8|31576.1|31654|31579.1|31646.5|31572.5|15
1641871500000|2022-01-11 03:25:00|31646.8|31576.5|31649.6|31577.7|31649.9|31581|31646.8|31576.5|10
1641871510000|2022-01-11 03:25:10|31647.6|31579.1|31652.2|31577.2|31652.2|31579.1|31647.6|31575.8|8
1641871520000|2022-01-11 03:25:20|31650.8|31577.9|31650.6|31574.5|31651.4|31577.9|31649.3|31574.5|10
1641871530000|2022-01-11 03:25:30|31651.3|31575.2|31652.5|31577.6|31652.5|31583.2|31648|31574.5|14
1641871540000|2022-01-11 03:25:40|31652.2|31576.9|31651.4|31578.8|31654.1|31579|31651.3|31574.6|21
1641871550000|2022-01-11 03:25:50|31651.7|31577.4|31650.8|31576.9|31654.9|31580|31645.9|31571|18
1641871560000|2022-01-11 03:26:00|31651.2|31576.7|31651.7|31578.2|31653.8|31578.2|31649.9|31576.3|11
1641871570000|2022-01-11 03:26:10|31651.4|31578|31651.1|31577.1|31652.8|31578|31650.5|31575.3|15
1641871580000|2022-01-11 03:26:20|31650|31580.5|31653.9|31576|31653.9|31580.9|31650|31575.4|13
1641871590000|2022-01-11 03:26:30|31650.8|31578.2|31650|31578.5|31652.9|31578.5|31650|31575.8|14
1641871600000|2022-01-11 03:26:40|31652.4|31578.6|31648|31577.9|31652.4|31579.7|31645.2|31575.4|13
1641871610000|2022-01-11 03:26:50|31647.6|31577.5|31650.1|31576.6|31650.6|31582.7|31647.3|31575.8|16
1641871620000|2022-01-11 03:27:00|31650.8|31576.5|31651.2|31577.7|31652.5|31578.9|31650|31576.2|9
1641871630000|2022-01-11 03:27:10|31652.2|31577.4|31652.1|31575.6|31652.2|31580.4|31650.1|31575.6|17
1641871640000|2022-01-11 03:27:20|31648.8|31576.7|31651.8|31574.2|31653.4|31577.1|31648.8|31574.2|10
1641871650000|2022-01-11 03:27:30|31650|31575.3|31652|31578.4|31652.9|31580.9|31648.6|31574.3|9
1641871660000|2022-01-11 03:27:40|31652.6|31578.2|31645.1|31579.6|31652.6|31580|31644|31578.2|10
1641871670000|2022-01-11 03:27:50|31645.9|31581.5|31648.6|31580|31649.1|31581.5|31645.6|31580|6
1641871680000|2022-01-11 03:28:00|31647.4|31580.2|31651.1|31575.5|31651.5|31580.2|31647.4|31574.4|11
1641871690000|2022-01-11 03:28:10|31649.6|31576.6|31651.7|31574.1|31651.7|31576.7|31649.6|31574|11
1641871700000|2022-01-11 03:28:20|31650.8|31574.6|31649.8|31575.2|31653|31580.8|31647.7|31570.8|13
1641871710000|2022-01-11 03:28:30|31652.8|31576|31648|31578.1|31654.1|31578.1|31647.2|31573.1|12
1641871720000|2022-01-11 03:28:40|31648.3|31578.4|31648.7|31579.4|31650.3|31582.5|31646.9|31576.8|14
1641871730000|2022-01-11 03:28:50|31649.4|31579.1|31651.5|31575.6|31652.1|31579.6|31647.3|31575.6|8
1641871740000|2022-01-11 03:29:00|31650|31576|31643.6|31576.8|31650.1|31579.9|31643.6|31576|10
1641871750000|2022-01-11 03:29:10|31651.6|31576.3|31651.3|31575.2|31653.1|31577.5|31649.3|31574.6|12
1641871760000|2022-01-11 03:29:20|31650.9|31574.9|31651.4|31574.3|31651.5|31581.2|31646.9|31573.2|11
1641871770000|2022-01-11 03:29:30|31652|31574.9|31646|31578.1|31653|31578.1|31646|31573.6|10
1641871780000|2022-01-11 03:29:40|31646.8|31577.5|31650.1|31578.1|31652.2|31578.4|31646|31576.9|16
1641871790000|2022-01-11 03:29:50|31651.1|31581|31652.2|31580.3|31653.3|31581.1|31650.5|31579.8|12
1641871800000|2022-01-11 03:30:00|31651.8|31579.7|31651.3|31576.9|31653.2|31580.9|31650.9|31575|21
1641871810000|2022-01-11 03:30:10|31652|31576.4|31652.9|31576.8|31653.3|31582|31650.7|31576.4|16
1641871820000|2022-01-11 03:30:20|31652.8|31576.7|31648.9|31578.8|31653.6|31578.8|31647.6|31576.6|13
1641871830000|2022-01-11 03:30:30|31648.4|31579.1|31650.6|31578.3|31653.1|31579.8|31647.9|31576.2|17
1641871840000|2022-01-11 03:30:40|31651.9|31578.6|31653.1|31577|31653.6|31578.6|31651.6|31576.7|14
1641871850000|2022-01-11 03:30:50|31651.5|31579.1|31654.3|31578.1|31654.4|31579.4|31651.5|31577.9|17
1641871860000|2022-01-11 03:31:00|31652.4|31578.9|31654.5|31577.4|31654.5|31578.9|31652.1|31575.7|15
1641871870000|2022-01-11 03:31:10|31652.2|31583.5|31651.9|31582.5|31655.2|31583.5|31650.8|31581.8|8
1641871880000|2022-01-11 03:31:20|31653.9|31581.9|31650.8|31581.2|31653.9|31582.7|31647.7|31580.6|11
1641871890000|2022-01-11 03:31:30|31650.2|31581.4|31652|31577.5|31652|31582.3|31649.7|31576.5|20
1641871900000|2022-01-11 03:31:40|31652.3|31577.3|31652|31578.7|31652.8|31579.1|31650.3|31576.9|14
1641871910000|2022-01-11 03:31:50|31650.6|31579.9|31654.5|31577|31655.8|31582|31648.5|31575.3|18
1641871920000|2022-01-11 03:32:00|31652.7|31577.8|31652.9|31577.8|31655.1|31579|31652.6|31575.1|11
1641871930000|2022-01-11 03:32:10|31652.7|31578.7|31650.8|31577.4|31653.6|31580.3|31647.7|31577.4|8
1641871940000|2022-01-11 03:32:20|31650.7|31580|31650.5|31578.5|31650.7|31580.6|31648.3|31578.5|7
1641871950000|2022-01-11 03:32:30|31649.4|31579.4|31647.7|31578.1|31650.1|31579.4|31647.7|31578.1|5
1641871960000|2022-01-11 03:32:40|31648.3|31581.5|31651.3|31581.6|31652.4|31581.8|31648.3|31580.5|9
1641871970000|2022-01-11 03:32:50|31652.4|31581.3|31650.7|31575.1|31652.7|31581.3|31647|31574.3|18
1641871980000|2022-01-11 03:33:00|31650|31576.6|31648.7|31576.5|31650|31577.1|31648.4|31574.1|15
1641871990000|2022-01-11 03:33:10|31649.3|31580|31650.2|31574.6|31650.8|31580|31648.6|31574.3|11
1641872000000|2022-01-11 03:33:20|31649.6|31575.2|31651.2|31573.5|31651.2|31575.2|31648.2|31572.5|9
1641872010000|2022-01-11 03:33:30|31649.3|31574.7|31649.8|31575.1|31652.9|31580.1|31648.2|31572.4|17
1641872020000|2022-01-11 03:33:40|31651.7|31575.7|31647.1|31575.4|31652.7|31576.9|31646.5|31572.8|13
1641872030000|2022-01-11 03:33:50|31648.9|31574.8|31649.5|31575.6|31650|31579.8|31646.4|31574.8|15
1641872040000|2022-01-11 03:34:00|31648.8|31575.9|31648.8|31572.9|31650.9|31576.3|31648|31572.1|20
1641872050000|2022-01-11 03:34:10|31649.2|31573|31649.1|31575.4|31649.9|31575.4|31648.2|31573|5
1641872060000|2022-01-11 03:34:20|31647.6|31583.1|31647.6|31579.9|31650.9|31583.1|31646.4|31578.9|8
1641872070000|2022-01-11 03:34:30|31646.8|31580.4|31649.9|31575.6|31651.1|31580.4|31646.8|31573.2|11
1641872080000|2022-01-11 03:34:40|31650.7|31575.1|31647.7|31573.3|31650.7|31577.4|31644.8|31573.3|11
1641872090000|2022-01-11 03:34:50|31649.5|31577.6|31648|31579.7|31649.9|31579.7|31646.9|31576.7|11
1641872100000|2022-01-11 03:35:00|31647|31580.1|31648.4|31576.7|31649.1|31580.1|31647|31575|10
1641872110000|2022-01-11 03:35:10|31647.5|31576.3|31651.4|31573.4|31651.8|31576.8|31647.5|31573.4|21
1641872120000|2022-01-11 03:35:20|31651.6|31573.6|31651.1|31578.3|31652.1|31579.7|31650.3|31573.6|17
1641872130000|2022-01-11 03:35:30|31649|31578.9|31647.7|31575.1|31652.7|31578.9|31644.3|31573.6|18
1641872140000|2022-01-11 03:35:40|31648|31574.3|31649.2|31577.6|31649.2|31578.6|31645.4|31572.4|9
1641872150000|2022-01-11 03:35:50|31649.7|31577.8|31648.7|31575.2|31651|31578.6|31648.7|31574.4|14
1641872160000|2022-01-11 03:36:00|31647.3|31575.7|31650.1|31574.4|31650.1|31576.1|31647.3|31574|20
1641872170000|2022-01-11 03:36:10|31649.9|31575|31649.6|31580|31650.3|31580|31648.7|31572.5|8
1641872180000|2022-01-11 03:36:20|31647.7|31578.9|31651.1|31575.3|31651.1|31578.9|31646.6|31571.6|5
1641872190000|2022-01-11 03:36:30|31650.1|31574.9|31648.7|31574.7|31651.7|31576.1|31644.7|31572|16
1641872200000|2022-01-11 03:36:40|31649.2|31574.8|31649.7|31579.7|31650|31579.7|31648.2|31574.3|14
1641872210000|2022-01-11 03:36:50|31650.2|31578.7|31650.5|31576|31651.6|31579.4|31649.3|31575.2|16
1641872220000|2022-01-11 03:37:00|31650.2|31577.1|31651.7|31577.8|31651.8|31578.3|31648.9|31576|11
1641872230000|2022-01-11 03:37:10|31655|31577|31652.2|31576.8|31655.5|31577.3|31649.1|31571.9|9
1641872240000|2022-01-11 03:37:20|31652.9|31576.5|31646.7|31582.6|31653.8|31583.2|31643.8|31576.2|10
1641872250000|2022-01-11 03:37:30|31646.4|31582.1|31649.3|31574.3|31652.3|31582.1|31645.2|31572.6|14
1641872260000|2022-01-11 03:37:40|31650.4|31572.8|31648.1|31579.3|31651.4|31579.3|31648.1|31572.8|8
1641872270000|2022-01-11 03:37:50|31648.9|31577.9|31651.9|31577.8|31651.9|31578.1|31648.5|31575.8|15
1641872280000|2022-01-11 03:38:00|31652.3|31578.5|31649.9|31581.1|31652.3|31581.5|31648.9|31578.5|7
1641872290000|2022-01-11 03:38:10|31650.2|31581|31649.8|31580.7|31652|31581|31649.6|31580|6
1641872300000|2022-01-11 03:38:20|31649.5|31581.3|31650.9|31574.2|31651.4|31581.7|31642.7|31574.2|11
1641872310000|2022-01-11 03:38:30|31649.6|31575.1|31650.7|31578.4|31650.7|31578.4|31647.8|31573.9|12
1641872320000|2022-01-11 03:38:40|31651.3|31577.2|31651.6|31575.1|31651.6|31578.9|31647.8|31575.1|13
1641872330000|2022-01-11 03:38:50|31651.4|31576.4|31652.9|31576.5|31652.9|31577.5|31649.6|31576.4|6
1641872340000|2022-01-11 03:39:00|31649.6|31577|31650.6|31575.7|31651.3|31578.7|31648.5|31572.5|18
1641872350000|2022-01-11 03:39:10|31651.5|31576.3|31644.9|31574.9|31652.1|31578|31644.9|31572.6|10
1641872360000|2022-01-11 03:39:20|31646.6|31575.8|31648.7|31577.1|31649.5|31577.2|31646.6|31573.4|11
1641872370000|2022-01-11 03:39:30|31649.4|31577.3|31649.7|31574.4|31650|31577.3|31647.5|31573.8|20
1641872380000|2022-01-11 03:39:40|31649.3|31574.1|31648.6|31573.9|31649.8|31575.5|31648.1|31573.3|17
1641872390000|2022-01-11 03:39:50|31649.7|31574.6|31649.3|31579.7|31651|31579.7|31649.3|31572.9|10
1641872400000|2022-01-11 03:40:00|31648.5|31579.8|31651|31573.4|31651.2|31581.9|31648.2|31572.1|15
1641872410000|2022-01-11 03:40:10|31652|31574.4|31648.9|31574.9|31652|31576.2|31645|31573.1|21
1641872420000|2022-01-11 03:40:20|31649.5|31574.5|31648.5|31580.1|31650|31580.1|31647.8|31574.5|21
1641872430000|2022-01-11 03:40:30|31647.7|31580.2|31650|31577|31650.9|31580.2|31647.7|31575.6|15
1641872440000|2022-01-11 03:40:40|31649.4|31577.1|31651.7|31583.2|31652.2|31583.2|31649.4|31572|17
1641872450000|2022-01-11 03:40:50|31650.1|31578.3|31652.7|31572.4|31652.9|31578.3|31648.7|31572.4|7
1641872460000|2022-01-11 03:41:00|31650|31575.1|31645.7|31582.6|31652.8|31582.6|31645.7|31574.2|18
1641872470000|2022-01-11 03:41:10|31645.4|31583.1|31648.7|31578.8|31649.4|31583.1|31643|31578.7|22
1641872480000|2022-01-11 03:41:20|31647|31579.3|31649.9|31579|31652.3|31579.7|31647|31573.6|16
1641872490000|2022-01-11 03:41:30|31650.1|31576.8|31649.6|31576.5|31650.9|31577.9|31649.6|31576.5|11
1641872500000|2022-01-11 03:41:40|31649.9|31575.8|31648.8|31583.7|31652.3|31583.7|31648.4|31574.3|11
1641872510000|2022-01-11 03:41:50|31650|31583|31651.4|31576.1|31653.4|31583|31648.5|31570.2|16
1641872520000|2022-01-11 03:42:00|31648.8|31576.6|31649.1|31575.3|31650.8|31576.9|31644.7|31571.5|18
1641872530000|2022-01-11 03:42:10|31649.3|31576|31649.4|31575.6|31650.8|31576.9|31648.7|31574.2|12
1641872540000|2022-01-11 03:42:20|31648.8|31575.9|31650.2|31577.9|31650.9|31579.1|31648.7|31574.7|20
1641872550000|2022-01-11 03:42:30|31649.6|31578.1|31650.2|31575.5|31652.1|31578.4|31649.5|31573.5|24
1641872560000|2022-01-11 03:42:40|31651.5|31576.1|31651.9|31575.8|31653.4|31578.9|31648.9|31572.9|27
1641872570000|2022-01-11 03:42:50|31652.2|31575.9|31648.1|31577|31652.6|31577.5|31646.4|31573.1|17
1641872580000|2022-01-11 03:43:00|31646.9|31577.7|31649.9|31574.5|31649.9|31577.7|31646.8|31574.5|13
1641872590000|2022-01-11 03:43:10|31650.3|31574.6|31651|31575.8|31651|31578.5|31648.4|31574.3|17
1641872600000|2022-01-11 03:43:20|31650.9|31575.7|31650.1|31577|31651.3|31577.5|31649.4|31575.4|14
1641872610000|2022-01-11 03:43:30|31649.1|31577.4|31647.5|31576.8|31650.2|31577.9|31647.5|31575.2|9
1641872620000|2022-01-11 03:43:40|31649.1|31575.8|31646.2|31576.3|31650.8|31579.4|31645.1|31571.4|13
1641872630000|2022-01-11 03:43:50|31645.2|31577.1|31650.1|31577.2|31650.1|31580.8|31637.4|31575.8|13
1641872640000|2022-01-11 03:44:00|31648.6|31577.8|31649.8|31574.7|31650.6|31578.5|31648.5|31574.7|15
1641872650000|2022-01-11 03:44:10|31649.3|31574.3|31651.4|31576.2|31651.4|31577.5|31647.5|31574.3|11
1641872660000|2022-01-11 03:44:20|31651|31575.8|31651|31575.7|31652|31577.6|31650.2|31575.4|11
1641872670000|2022-01-11 03:44:30|31650.1|31576.2|31651.2|31573.1|31653.3|31582.3|31646.9|31573.1|12
1641872680000|2022-01-11 03:44:40|31651.4|31574.1|31648.3|31577.7|31653.4|31577.7|31644.7|31573.3|17
1641872690000|2022-01-11 03:44:50|31647.7|31577.2|31648|31578.2|31649.2|31581.8|31645.8|31577.1|10
1641872700000|2022-01-11 03:45:00|31647.2|31577.8|31650.2|31577.5|31652.9|31577.8|31647.2|31575.9|10
1641872710000|2022-01-11 03:45:10|31649.9|31577.9|31653|31575.1|31653.6|31578.9|31649.9|31573.7|13
1641872720000|2022-01-11 03:45:20|31648.6|31583.6|31651.6|31580.6|31651.6|31583.6|31647.7|31580.6|11
1641872730000|2022-01-11 03:45:30|31650|31580.8|31652.3|31574.5|31654.6|31581.4|31648.4|31572.3|14
1641872740000|2022-01-11 03:45:40|31653.4|31573.8|31645.8|31574.4|31653.4|31583.2|31637.9|31572.9|11
1641872750000|2022-01-11 03:45:50|31654.6|31576.3|31648.1|31577|31654.6|31577.4|31648.1|31571.7|4
1641872760000|2022-01-11 03:46:00|31654.5|31577.3|31647.9|31580.3|31654.7|31581.2|31647.9|31576.3|6
1641872770000|2022-01-11 03:46:10|31650|31579.8|31652.3|31578.8|31652.7|31581.3|31649.2|31575.3|15
1641872780000|2022-01-11 03:46:20|31653.2|31578.7|31652.7|31576.8|31653.5|31579.4|31650.1|31576.8|23
1641872790000|2022-01-11 03:46:30|31653.1|31577.7|31643.8|31578.7|31653.9|31578.7|31643.8|31576.4|15
1641872800000|2022-01-11 03:46:40|31645.3|31578.6|31649.2|31580.9|31651|31580.9|31645.3|31577.8|16
1641872810000|2022-01-11 03:46:50|31649.6|31581.6|31651.7|31578.3|31653.4|31581.9|31647.4|31576|13
1641872820000|2022-01-11 03:47:00|31651.8|31578.4|31653|31577.4|31654.2|31578.4|31651.8|31576.5|15
1641872830000|2022-01-11 03:47:10|31654.1|31577.7|31653.6|31576.3|31655|31577.7|31652.5|31574.4|15
1641872840000|2022-01-11 03:47:20|31652.7|31575.6|31651.2|31576.5|31654.3|31584.6|31648.8|31573.4|21
1641872850000|2022-01-11 03:47:30|31650.5|31575.8|31647.9|31574.4|31651.4|31577.4|31646.8|31574.4|14
1641872860000|2022-01-11 03:47:40|31648|31575.4|31651.6|31577.8|31652.1|31580.3|31647.2|31575.3|17
1641872870000|2022-01-11 03:47:50|31648.9|31578.5|31651.2|31578|31651.2|31578.5|31648.9|31578|10
1641872880000|2022-01-11 03:48:00|31652.6|31577.4|31650.5|31577.4|31652.6|31580.1|31648.7|31576|15
1641872890000|2022-01-11 03:48:10|31651.2|31576.6|31651|31577.4|31653.8|31577.4|31649.8|31575|12
1641872900000|2022-01-11 03:48:20|31648.9|31577.1|31640.6|31578.4|31655.6|31583.2|31640.6|31569.1|6
1641872910000|2022-01-11 03:48:30|31649.2|31571.6|31649.4|31576.5|31650.8|31576.9|31647.1|31571.6|7
1641872920000|2022-01-11 03:48:40|31648.5|31580.5|31651.5|31577|31651.5|31580.5|31647.4|31576.3|9
1641872930000|2022-01-11 03:48:50|31652.1|31577.8|31651.1|31579.1|31652.1|31579.1|31649.9|31577.8|7
1641872940000|2022-01-11 03:49:00|31650.9|31578.2|31652.3|31575.7|31653.1|31578.4|31650.9|31574.5|16
1641872950000|2022-01-11 03:49:10|31650.1|31580.9|31652.6|31576.2|31654.4|31580.9|31650.1|31573.6|18
1641872960000|2022-01-11 03:49:20|31653.1|31572.9|31651.3|31577.7|31653.1|31578.7|31643.5|31572.9|6
1641872970000|2022-01-11 03:49:30|31649.7|31578.5|31651.4|31575.8|31651.4|31578.5|31648|31575.8|7
1641872980000|2022-01-11 03:49:40|31648.4|31581.1|31651.7|31577.6|31652.3|31581.5|31647.1|31576.3|14
1641872990000|2022-01-11 03:49:50|31651.6|31578.2|31650.6|31577.9|31652.6|31578.6|31650.1|31576.8|6
1641873000000|2022-01-11 03:50:00|31651.9|31573.9|31650.6|31574.9|31653.5|31578.5|31649.7|31573.9|9
1641873010000|2022-01-11 03:50:10|31650.9|31574.8|31648|31576.4|31653.2|31580.7|31645.1|31571.2|12
1641873020000|2022-01-11 03:50:20|31646.4|31577.5|31648.5|31574.5|31650.2|31578.3|31646.4|31574.5|7
1641873030000|2022-01-11 03:50:30|31649.1|31572.8|31648.8|31576.2|31650.1|31577.3|31646|31572.8|8
1641873040000|2022-01-11 03:50:40|31648.3|31576.4|31648.6|31578.5|31650.5|31579.6|31648.1|31576.4|8
1641873050000|2022-01-11 03:50:50|31647.4|31579.7|31648|31579.9|31648|31580.2|31647.2|31579.7|3
1641873060000|2022-01-11 03:51:00|31651|31579.6|31648.5|31576.1|31654.4|31580.8|31648|31573.2|15
1641873070000|2022-01-11 03:51:10|31651.3|31576.4|31648.4|31576.8|31652|31577.6|31644|31576.2|9
1641873080000|2022-01-11 03:51:20|31648.6|31576.9|31650.1|31574.8|31650.1|31577.5|31647.9|31574.8|7
1641873090000|2022-01-11 03:51:30|31648.4|31575.9|31650.1|31578.5|31650.9|31580.1|31648.3|31575.9|7
1641873100000|2022-01-11 03:51:40|31650.9|31578.1|31648.5|31581.3|31650.9|31581.3|31648.5|31578.1|5
1641873110000|2022-01-11 03:51:50|31647.5|31581.8|31649.9|31577.3|31652|31581.8|31647.5|31576.8|9
1641873120000|2022-01-11 03:52:00|31649.1|31577.7|31638.9|31581.9|31649.1|31583.4|31638.6|31577.7|6
1641873130000|2022-01-11 03:52:10|31638.7|31583.8|31646.3|31580.3|31649.7|31583.8|31638.7|31579.4|3
1641873140000|2022-01-11 03:52:20|31644.9|31580.6|31643.1|31581.1|31644.9|31581.1|31643.1|31580.6|3
1641873150000|2022-01-11 03:52:30|31648.2|31579.8|31650.4|31581.1|31650.9|31582.7|31648.2|31579.8|7
1641873160000|2022-01-11 03:52:40|31646.5|31580.7|31653.9|31575.5|31654.7|31581.6|31645.4|31574.6|14
1641873170000|2022-01-11 03:52:50|31654.8|31578.1|31655.5|31580.5|31655.8|31580.5|31649.3|31576.4|8
1641873180000|2022-01-11 03:53:00|31649.4|31581.6|31650.7|31576.6|31654.2|31581.6|31648|31575|17
1641873190000|2022-01-11 03:53:10|31649.6|31577.5|31651.8|31580.7|31651.9|31581.5|31649.6|31577.3|11
1641873200000|2022-01-11 03:53:20|31650.6|31580.8|31653.1|31577.7|31653.1|31580.8|31650.6|31577.5|12
1641873210000|2022-01-11 03:53:30|31652.2|31579.1|31653.9|31577.5|31655.2|31585|31648.6|31575.8|13
1641873220000|2022-01-11 03:53:40|31654.1|31573.8|31653.1|31576.3|31655.1|31578.7|31649.4|31571.2|9
1641873230000|2022-01-11 03:53:50|31654.2|31576.2|31646.9|31583.4|31654.9|31584.7|31646.6|31576.2|12
1641873240000|2022-01-11 03:54:00|31646.2|31583.7|31653.3|31577.1|31653.3|31583.7|31646.2|31576.6|12
1641873250000|2022-01-11 03:54:10|31653.6|31577|31653.9|31576.6|31655.8|31579.2|31651.1|31576.2|12
1641873260000|2022-01-11 03:54:20|31652.1|31577.8|31654|31579.4|31654|31579.8|31651|31577.8|10
1641873270000|2022-01-11 03:54:30|31650.8|31580.3|31652.4|31578.2|31654.6|31580.3|31650.8|31576.7|11
1641873280000|2022-01-11 03:54:40|31653.4|31576.4|31649|31581.6|31653.4|31581.7|31649|31576.4|4
1641873290000|2022-01-11 03:54:50|31646.1|31581.8|31650.3|31578.4|31652.2|31583|31640.2|31576.7|14
1641873300000|2022-01-11 03:55:00|31650.2|31577.9|31651.8|31578.9|31652.3|31578.9|31650.2|31576.4|13
1641873310000|2022-01-11 03:55:10|31651.1|31579.1|31649.6|31581.6|31651.1|31582.2|31649.6|31579.1|4
1641873320000|2022-01-11 03:55:20|31650.6|31579.8|31649.2|31581.5|31650.6|31581.5|31649.2|31579.8|3
1641873330000|2022-01-11 03:55:30|31648|31584.1|31655|31577.5|31656.9|31585.4|31647.9|31571.1|17
1641873340000|2022-01-11 03:55:40|31647.9|31582.1|31653.9|31576.1|31659.5|31582.2|31647.9|31574.8|20
1641873350000|2022-01-11 03:55:50|31659|31577.6|31651.6|31577.5|31659|31579.2|31646.5|31574|25
1641873360000|2022-01-11 03:56:00|31648.7|31578.4|31644.3|31583.3|31649.4|31583.4|31644.3|31578.2|14
1641873370000|2022-01-11 03:56:10|31652.8|31583.1|31652|31580.1|31653.4|31583.1|31646.1|31579.3|11
1641873380000|2022-01-11 03:56:20|31652.5|31578.2|31646.7|31582.5|31652.5|31582.5|31646.3|31578.2|5
1641873390000|2022-01-11 03:56:30|31645.7|31582.6|31648.1|31578.6|31654.4|31582.6|31645.5|31577.7|11
1641873400000|2022-01-11 03:56:40|31649.4|31577.8|31643.5|31577.4|31654.1|31580.7|31641.4|31577.1|13
1641873410000|2022-01-11 03:56:50|31643.7|31577.1|31643.7|31579.7|31651.4|31581.6|31643.5|31576|16
1641873420000|2022-01-11 03:57:00|31639.7|31580.4|31650.5|31577.4|31653.7|31580.4|31639.7|31575.1|21
1641873430000|2022-01-11 03:57:10|31651.8|31578.7|31650.6|31580.8|31652.8|31582.8|31649.5|31576.9|11
1641873440000|2022-01-11 03:57:20|31650.9|31580.3|31651.9|31579|31653.5|31581.6|31650.9|31579|10
1641873450000|2022-01-11 03:57:30|31651.6|31579.8|31653.8|31572.5|31654.5|31583|31648.1|31572.5|19
1641873460000|2022-01-11 03:57:40|31655.7|31575.4|31655|31575.9|31656.5|31577.9|31651.6|31573.1|24
1641873470000|2022-01-11 03:57:50|31655.8|31576.7|31651.5|31578.3|31655.8|31579.1|31648.7|31576|14
1641873480000|2022-01-11 03:58:00|31650.8|31578.9|31653.4|31580.2|31654.1|31580.6|31650.8|31575.4|17
1641873490000|2022-01-11 03:58:10|31652.7|31580.8|31654|31578|31656.2|31580.8|31652.7|31577|19
1641873500000|2022-01-11 03:58:20|31654.4|31578.3|31656.4|31577|31656.4|31582.4|31651.4|31572.9|14
1641873510000|2022-01-11 03:58:30|31654.9|31573|31655.4|31577.1|31658|31579|31654|31573|13
1641873520000|2022-01-11 03:58:40|31656.3|31577.8|31648.6|31577.3|31656.3|31583.1|31647.1|31571.3|15
1641873530000|2022-01-11 03:58:50|31649.5|31573.1|31647.8|31577.5|31649.5|31579|31643.3|31573.1|8
1641873540000|2022-01-11 03:59:00|31648|31575.4|31647.5|31577.1|31648.2|31577.9|31647.2|31575.4|16
1641873550000|2022-01-11 03:59:10|31647|31576.9|31648.5|31577.6|31648.7|31580.4|31646.7|31576.9|14
1641873560000|2022-01-11 03:59:20|31649|31576.7|31649.8|31576|31649.9|31577.9|31648.1|31575.2|22
1641873570000|2022-01-11 03:59:30|31648.9|31576.7|31648.2|31574.6|31650.3|31582.7|31647.5|31572.4|17
1641873580000|2022-01-11 03:59:40|31651|31571.6|31648.5|31576.7|31651.5|31577.2|31644.6|31571.6|17
1641873590000|2022-01-11 03:59:50|31648.6|31577.2|31648.5|31575.4|31648.6|31577.2|31647|31574.9|10
1641873600000|2022-01-11 04:00:00|31647.8|31576|31646.5|31578|31648.2|31580.2|31646.1|31575.3|25
1641873610000|2022-01-11 04:00:10|31647.8|31577.8|31648.3|31575.4|31650.9|31578.3|31647.8|31573.9|18
1641873620000|2022-01-11 04:00:20|31650|31576.8|31651.5|31578.3|31651.5|31578.6|31647.5|31573.5|29
1641873630000|2022-01-11 04:00:30|31650.2|31577|31649|31577.5|31651|31578.1|31648.3|31575.6|9
1641873640000|2022-01-11 04:00:40|31648.9|31575.6|31649.9|31578.6|31650.6|31581.5|31645.7|31574.6|13
1641873650000|2022-01-11 04:00:50|31650.2|31578.9|31650.7|31579.3|31650.7|31580.1|31646.7|31578.7|10
1641873660000|2022-01-11 04:01:00|31649.1|31580.1|31647.8|31579.5|31650.4|31580.1|31647.3|31577.1|17
1641873670000|2022-01-11 04:01:10|31648.9|31581.8|31649.7|31578.3|31650.4|31582.7|31646.5|31574.1|10
1641873680000|2022-01-11 04:01:20|31649.5|31578.4|31645.6|31580.9|31650.6|31580.9|31645.6|31578.4|8
1641873690000|2022-01-11 04:01:30|31645.3|31581.2|31649|31578.1|31649|31582.7|31640.5|31574.6|10
1641873700000|2022-01-11 04:01:40|31648.9|31578.9|31648.7|31578.4|31648.9|31582.6|31646.4|31576.2|14
1641873710000|2022-01-11 04:01:50|31648.5|31579.2|31648.1|31580.9|31648.9|31580.9|31646.8|31579.2|10
1641873720000|2022-01-11 04:02:00|31648.6|31580.6|31646|31582.9|31648.6|31582.9|31646|31580.6|8
1641873730000|2022-01-11 04:02:10|31647.2|31582.6|31645.7|31578.2|31648.9|31582.9|31644.4|31575.8|10
1641873740000|2022-01-11 04:02:20|31644.1|31579.1|31649.7|31575.2|31649.7|31579.6|31644.1|31575.2|9
1641873750000|2022-01-11 04:02:30|31648.5|31576.6|31648.2|31576.4|31650.4|31579.2|31643.1|31572.2|9
1641873760000|2022-01-11 04:02:40|31649|31576.6|31647.5|31579.5|31649.2|31579.5|31647.5|31575.7|8
1641873770000|2022-01-11 04:02:50|31646.7|31578.5|31648.5|31579.9|31650|31579.9|31646.7|31576.4|10
1641873780000|2022-01-11 04:03:00|31647.9|31580.1|31646.8|31584.1|31650.8|31584.1|31646.8|31578.8|9
1641873790000|2022-01-11 04:03:10|31646.9|31584.2|31648.2|31578.9|31651.5|31584.2|31646.7|31575.5|11
1641873800000|2022-01-11 04:03:20|31647|31579.9|31646|31579.5|31647|31580.4|31639.9|31579.5|7
1641873810000|2022-01-11 04:03:30|31645|31580.6|31646.8|31581.9|31648.1|31581.9|31644.4|31577.9|7
1641873820000|2022-01-11 04:03:40|31648.4|31581.5|31648|31579.7|31649.5|31581.9|31646.2|31578|10
1641873830000|2022-01-11 04:03:50|31648.6|31579.9|31646.9|31584.7|31649.8|31584.8|31646.6|31578.4|11
1641873840000|2022-01-11 04:04:00|31646.4|31584.8|31648.2|31583.3|31649.6|31584.8|31646.4|31582.9|7
1641873850000|2022-01-11 04:04:10|31648.9|31583.1|31644.2|31584.1|31649.6|31584.1|31644.2|31576.6|8
1641873860000|2022-01-11 04:04:20|31638.6|31583.1|31646.6|31581.6|31646.9|31583.1|31638.6|31581.5|8
1641873870000|2022-01-11 04:04:30|31645.8|31581.5|31649.8|31578.5|31650.3|31582.2|31645.8|31577|18
1641873880000|2022-01-11 04:04:40|31649.3|31578.1|31647|31581.6|31649.8|31581.9|31646|31576.5|11
1641873890000|2022-01-11 04:04:50|31647.4|31580.3|31647.8|31580.6|31649.2|31582|31646.2|31579.7|10
1641873900000|2022-01-11 04:05:00|31649|31580.5|31647.7|31578.6|31650.6|31580.9|31647.7|31576.5|12
1641873910000|2022-01-11 04:05:10|31648.2|31578.3|31645.3|31583|31648.2|31584.7|31641.5|31578.3|5
1641873920000|2022-01-11 04:05:20|31644.8|31583.1|31648.2|31579.7|31648.2|31583.1|31644.8|31578.8|11
1641873930000|2022-01-11 04:05:30|31647.6|31580.2|31645.7|31582.4|31648.1|31582.4|31645.7|31578.4|7
1641873940000|2022-01-11 04:05:40|31645.9|31581.5|31646.5|31581.8|31646.8|31582.5|31645.3|31581.2|6
1641873950000|2022-01-11 04:05:50|31648.2|31581.7|31647.4|31579.5|31650|31581.7|31647.4|31575.6|10
1641873960000|2022-01-11 04:06:00|31645.9|31581.9|31648.1|31581.1|31649.9|31581.9|31645.9|31580.3|9
1641873970000|2022-01-11 04:06:10|31643.9|31581.3|31645.8|31581.9|31646.7|31581.9|31643.9|31581.3|7
1641873980000|2022-01-11 04:06:20|31645.4|31581.6|31647.3|31580.7|31648.1|31582.5|31645.4|31577.5|14
1641873990000|2022-01-11 04:06:30|31647|31580.9|31646.7|31580.7|31647.6|31581|31646.4|31580.7|4
1641874000000|2022-01-11 04:06:40|31649.7|31573.4|31644|31584|31649.7|31584|31644|31573.4|4
1641874010000|2022-01-11 04:06:50|31643.8|31583|31648.2|31582.3|31648.2|31583|31643.7|31581.3|8
1641874020000|2022-01-11 04:07:00|31647.5|31582.5|31641.7|31584.9|31647.5|31584.9|31640.5|31582.5|5
1641874030000|2022-01-11 04:07:10|31642.3|31585.4|31648.5|31578.3|31649.7|31585.4|31639.2|31576.8|7
1641874040000|2022-01-11 04:07:20|31646.8|31580.2|31645.9|31581.2|31646.9|31584.1|31645.6|31580.2|7
1641874050000|2022-01-11 04:07:30|31645.7|31580.8|31644.4|31581|31646.6|31581|31644.4|31578.5|5
1641874060000|2022-01-11 04:07:40|31644.9|31580.6|31644.4|31581|31644.9|31581|31644.4|31580.6|2
1641874070000|2022-01-11 04:07:50|31643.9|31579.1|31652.7|31563.9|31652.7|31584.4|31641.2|31563.9|7
1641874080000|2022-01-11 04:08:00|31650.2|31578.3|31649.4|31578.1|31650.2|31580.8|31645.7|31577.8|16
1641874090000|2022-01-11 04:08:10|31648.2|31578.6|31648.5|31580.6|31649.5|31581|31646.2|31578.6|7
1641874100000|2022-01-11 04:08:20|31646.9|31581.4|31648.9|31582.3|31649.7|31585.4|31646.9|31581.4|9
1641874110000|2022-01-11 04:08:30|31650|31575.9|31648.9|31579.9|31650.5|31580.4|31647.8|31575.9|11
1641874120000|2022-01-11 04:08:40|31648.6|31580|31649.1|31582.6|31650.3|31585.4|31647.4|31579.6|11
1641874130000|2022-01-11 04:08:50|31649.3|31583.2|31645.5|31580.2|31650.5|31583.2|31644.5|31576|10
1641874140000|2022-01-11 04:09:00|31648.4|31580|31645.3|31586.3|31648.4|31586.7|31645.3|31580|5
1641874150000|2022-01-11 04:09:10|31647.2|31579.1|31649.6|31580.6|31650.4|31581.4|31647.2|31577.9|12
1641874160000|2022-01-11 04:09:20|31648.9|31581.6|31649.5|31581.8|31652.7|31582.4|31648.9|31577.2|12
1641874170000|2022-01-11 04:09:30|31649.1|31581.6|31650.8|31583.5|31652.6|31583.5|31649.1|31580.4|8
1641874180000|2022-01-11 04:09:40|31651.5|31583.2|31651|31581.9|31652.4|31586.2|31649.2|31581.9|7
1641874190000|2022-01-11 04:09:50|31651.1|31582.3|31653.4|31581.8|31658|31585.1|31646.9|31578.8|20
1641874200000|2022-01-11 04:10:00|31653.3|31581.4|31653.7|31580.9|31654.5|31582.9|31651|31579.8|25
1641874210000|2022-01-11 04:10:10|31653.3|31581.4|31652.7|31582.8|31654.2|31583.3|31652.6|31581.4|7
1641874220000|2022-01-11 04:10:20|31651.8|31583.3|31652.4|31584.7|31653.1|31586|31651.2|31582.8|9
1641874230000|2022-01-11 04:10:30|31653.1|31583.4|31654.6|31585.4|31655.1|31586.5|31653.1|31581|15
1641874240000|2022-01-11 04:10:40|31654|31586.5|31650.3|31586.9|31655.3|31587.5|31647.2|31581.3|9
1641874250000|2022-01-11 04:10:50|31650.2|31587.1|31652.8|31584.7|31654|31587.1|31650.2|31582.5|16
1641874260000|2022-01-11 04:11:00|31652.7|31584.8|31655.7|31585.4|31656.5|31585.5|31652.7|31581.7|14
1641874270000|2022-01-11 04:11:10|31655.1|31585.6|31654.5|31585.1|31655.9|31585.6|31653.9|31583.5|6
1641874280000|2022-01-11 04:11:20|31654.9|31585.3|31655.2|31585|31655.8|31585.3|31654.4|31582.1|15
1641874290000|2022-01-11 04:11:30|31655.3|31584.2|31654.9|31586.2|31657.5|31587.5|31653.9|31582.4|15
1641874300000|2022-01-11 04:11:40|31644.7|31589.8|31655.1|31585.4|31655.4|31590|31644.7|31583.8|10
1641874310000|2022-01-11 04:11:50|31655.3|31585.9|31654.4|31585|31655.3|31586.7|31653.4|31584.2|16
1641874320000|2022-01-11 04:12:00|31655.3|31586.4|31653.5|31583.7|31655.3|31586.4|31651|31578.4|14
1641874330000|2022-01-11 04:12:10|31651.4|31584.3|31655.6|31583.1|31657.2|31584.3|31651.2|31577.6|8
1641874340000|2022-01-11 04:12:20|31656.4|31583.4|31656.7|31582.3|31657.3|31583.9|31656|31581.5|12
1641874350000|2022-01-11 04:12:30|31655.8|31582.8|31655.5|31585.8|31656.4|31585.8|31654.4|31582.4|13
1641874360000|2022-01-11 04:12:40|31654.4|31586|31655.6|31585.8|31655.6|31586.4|31654.4|31584.9|5
1641874370000|2022-01-11 04:12:50|31653.2|31587.1|31654.4|31580.8|31656.5|31587.1|31652.3|31580.2|16
1641874380000|2022-01-11 04:13:00|31653.4|31581.3|31654.2|31585|31655.1|31585|31653.4|31581.1|13
1641874390000|2022-01-11 04:13:10|31654.4|31584|31654.9|31584.3|31655.6|31585.5|31654.3|31583.7|11
1641874400000|2022-01-11 04:13:20|31653.7|31584.9|31653.8|31589.8|31654.3|31589.8|31653.4|31584.4|7
1641874410000|2022-01-11 04:13:30|31652.6|31589.5|31653|31582.2|31653.2|31589.5|31650.9|31582.2|8
1641874420000|2022-01-11 04:13:40|31652.3|31582.8|31654.2|31583|31655.8|31583.8|31652.3|31582.1|10
1641874430000|2022-01-11 04:13:50|31654.5|31582.9|31655.5|31592.6|31656.3|31592.6|31650.9|31582.4|14
1641874440000|2022-01-11 04:14:00|31653|31586.7|31656.1|31583.4|31656.4|31586.7|31653|31583.4|13
1641874450000|2022-01-11 04:14:10|31653.8|31584.9|31656.2|31586.3|31656.2|31586.4|31653.8|31584.7|13
1641874460000|2022-01-11 04:14:20|31655.6|31586.5|31653.7|31588.6|31656.1|31588.6|31653.6|31584.6|7
1641874470000|2022-01-11 04:14:30|31655.5|31587|31655.3|31586.2|31655.5|31587.8|31654.2|31586.2|10
1641874480000|2022-01-11 04:14:40|31655|31586.6|31654.6|31584.8|31659.4|31589.3|31654.3|31584.2|12
1641874490000|2022-01-11 04:14:50|31654.5|31585.1|31654.4|31585.7|31654.5|31585.7|31654.4|31585.1|3
1641874500000|2022-01-11 04:15:00|31655.7|31582.9|31652.9|31591.1|31657.1|31591.1|31652|31582.9|17
1641874510000|2022-01-11 04:15:10|31646.7|31590.5|31656.1|31588.7|31656.1|31590.9|31646.7|31588.7|4
1641874520000|2022-01-11 04:15:20|31654.3|31588.1|31655.3|31582.7|31657.7|31588.1|31654.3|31581.9|9
1641874530000|2022-01-11 04:15:30|31655.6|31582.9|31656.7|31586.2|31656.7|31587|31655|31582.3|8
1641874540000|2022-01-11 04:15:40|31657.2|31586.1|31651.2|31580.9|31657.2|31586.6|31649.8|31579.9|15
1641874550000|2022-01-11 04:15:50|31651|31581.3|31653.9|31585.8|31653.9|31586.8|31650.2|31581.2|16
1641874560000|2022-01-11 04:16:00|31653.2|31584.5|31652.8|31581.9|31653.3|31584.5|31651.5|31581.9|12
1641874570000|2022-01-11 04:16:10|31652.9|31582.7|31653.9|31582.3|31654.6|31583.1|31652.6|31581.9|12
1641874580000|2022-01-11 04:16:20|31654.2|31581.6|31652.4|31581.9|31654.7|31582.4|31652.4|31581.2|6
1641874590000|2022-01-11 04:16:30|31653.7|31586.8|31652.9|31582.3|31653.7|31586.8|31652.1|31582.3|4
1641874600000|2022-01-11 04:16:40|31653.4|31582.6|31650.5|31584.3|31653.4|31585.8|31643.3|31582.6|9
1641874610000|2022-01-11 04:16:50|31652.1|31587.6|31654.7|31584|31655.9|31587.6|31650.6|31581.9|15
1641874620000|2022-01-11 04:17:00|31653.1|31584.9|31652.6|31582.3|31655.6|31584.9|31652.6|31582.1|8
1641874630000|2022-01-11 04:17:10|31654.5|31584.1|31651.8|31585.7|31655.3|31585.8|31651.8|31583.6|10
1641874640000|2022-01-11 04:17:20|31651.7|31585.6|31653.9|31581.9|31653.9|31585.6|31651.7|31581.9|6
1641874650000|2022-01-11 04:17:30|31654.1|31582.6|31655|31583.7|31656.4|31584|31652.9|31580|14
1641874660000|2022-01-11 04:17:40|31656.3|31584.6|31653.6|31584.9|31656.3|31585.6|31651.4|31583.2|9
1641874670000|2022-01-11 04:17:50|31654.3|31584.6|31654|31585.6|31656.2|31586.3|31653|31584.2|13
1641874680000|2022-01-11 04:18:00|31653.8|31586.4|31653.2|31586.4|31654.2|31587.9|31652.8|31586|8
1641874690000|2022-01-11 04:18:10|31650.7|31587.7|31651.5|31587.5|31651.5|31587.7|31650.7|31587.5|2
1641874700000|2022-01-11 04:18:20|31649.2|31586.6|31655.9|31584.2|31656.9|31586.6|31649.2|31582.8|10
1641874710000|2022-01-11 04:18:30|31656.6|31583.9|31649.7|31586.5|31656.6|31586.5|31649.7|31583.9|7
1641874720000|2022-01-11 04:18:40|31648.6|31585.9|31652|31586|31653.5|31586.2|31648.6|31585.2|5
1641874730000|2022-01-11 04:18:50|31652.2|31589.4|31655.2|31584.4|31656.3|31589.4|31652.2|31584|6
1641874740000|2022-01-11 04:19:00|31655.4|31584.5|31655.2|31585.9|31657.1|31586|31655.2|31584.3|11
1641874750000|2022-01-11 04:19:10|31657.1|31586|31656.5|31585.4|31658.1|31587|31655.2|31583.5|10
1641874760000|2022-01-11 04:19:20|31656.7|31584|31654.8|31583.8|31656.7|31585.2|31654.3|31582.9|9
1641874770000|2022-01-11 04:19:30|31656.8|31580.4|31654.8|31584.3|31656.8|31585.7|31648|31580.4|12
1641874780000|2022-01-11 04:19:40|31655.2|31583.4|31656.7|31584.4|31657|31587|31654.2|31583.4|13
1641874790000|2022-01-11 04:19:50|31656.5|31584|31655.5|31584.4|31657.2|31585.4|31655.5|31584|14
1641874800000|2022-01-11 04:20:00|31656.5|31585|31656.6|31585.2|31658.1|31585.9|31655.6|31583.8|13
1641874810000|2022-01-11 04:20:10|31655.5|31585.8|31654.6|31588.6|31657.1|31589|31654.6|31585.8|6
1641874820000|2022-01-11 04:20:20|31653.7|31588.4|31653.2|31586.1|31654.6|31589.1|31649.2|31585.6|6
1641874830000|2022-01-11 04:20:30|31652.8|31586.4|31657.2|31586.9|31657.2|31588.4|31652.8|31586.4|7
1641874840000|2022-01-11 04:20:40|31655.5|31587|31655.9|31588|31657.8|31588|31655.5|31587|5
1641874850000|2022-01-11 04:20:50|31651|31583.4|31653.7|31582|31653.7|31583.4|31651|31581.9|14
1641874860000|2022-01-11 04:21:00|31653.8|31582.6|31654.4|31584.1|31655.2|31586.5|31653|31582.6|11
1641874870000|2022-01-11 04:21:10|31655.4|31584.5|31654.3|31582.7|31655.4|31585.2|31653.5|31581.9|12
1641874880000|2022-01-11 04:21:20|31654.9|31582.3|31654.7|31582.5|31654.9|31584|31653|31581.3|10
1641874890000|2022-01-11 04:21:30|31655|31581.7|31654|31585.8|31655.9|31586.5|31653.7|31581.7|9
1641874900000|2022-01-11 04:21:40|31654.8|31582.5|31650.6|31581.2|31654.8|31582.5|31649.4|31579.3|19
1641874910000|2022-01-11 04:21:50|31651.2|31581.5|31652.5|31581.6|31653.7|31583.6|31650.9|31580.4|16
1641874920000|2022-01-11 04:22:00|31652.4|31579.8|31651.7|31581.8|31653|31581.8|31651.5|31579.8|9
1641874930000|2022-01-11 04:22:10|31652.9|31583.5|31651.5|31582.8|31653.4|31584|31651.5|31581.3|9
1641874940000|2022-01-11 04:22:20|31650.2|31585.1|31654.1|31580.9|31654.1|31585.1|31647.5|31580|10
1641874950000|2022-01-11 04:22:30|31652.8|31581.7|31653|31582.4|31654.3|31582.4|31652.8|31581.1|8
1641874960000|2022-01-11 04:22:40|31649.3|31583.4|31652|31584.7|31653.3|31585.9|31649.3|31583.4|11
1641874970000|2022-01-11 04:22:50|31652.5|31585|31650.3|31585.7|31652.7|31585.7|31650.3|31584.9|13
1641874980000|2022-01-11 04:23:00|31651|31584.8|31652.6|31584.2|31653.7|31585.4|31650.6|31584.2|8
1641874990000|2022-01-11 04:23:10|31653.7|31584.1|31653.9|31583.7|31655.8|31585|31652.5|31583.2|11
1641875000000|2022-01-11 04:23:20|31654.3|31584.1|31653.3|31585.4|31654.3|31585.4|31652.2|31580.8|11
1641875010000|2022-01-11 04:23:30|31650.9|31585.7|31648.2|31582.1|31651.6|31586.1|31646.2|31579.4|8
1641875020000|2022-01-11 04:23:40|31646.9|31583.2|31649.9|31578.9|31649.9|31583.2|31646.9|31578.9|2
1641875030000|2022-01-11 04:23:50|31647.6|31582.2|31652.1|31584.8|31654.7|31585.3|31647.6|31582.2|6
1641875040000|2022-01-11 04:24:00|31654.1|31580.9|31653.5|31579.1|31655.2|31585.1|31651.3|31576.1|17
1641875050000|2022-01-11 04:24:10|31653.9|31579.6|31654.8|31582.2|31654.9|31583.2|31651.6|31578.9|11
1641875060000|2022-01-11 04:24:20|31653.1|31582.9|31652|31580.2|31654.6|31585.6|31650.9|31578.2|8
1641875070000|2022-01-11 04:24:30|31646.4|31582.6|31653.5|31581.3|31653.5|31583.8|31646.1|31581.3|10
1641875080000|2022-01-11 04:24:40|31653.6|31582|31652.7|31584.2|31653.6|31584.2|31652.1|31582|9
1641875090000|2022-01-11 04:24:50|31652.8|31583.4|31654|31583|31654|31583.8|31652.4|31581.7|14
1641875100000|2022-01-11 04:25:00|31653.8|31584.2|31655.8|31582.7|31656.5|31584.2|31652.8|31579.2|11
1641875110000|2022-01-11 04:25:10|31655.9|31581.4|31655|31582.8|31655.9|31582.9|31652.7|31580.7|11
1641875120000|2022-01-11 04:25:20|31652.9|31583.5|31652.7|31584.9|31654.1|31585.4|31647.8|31580.2|8
1641875130000|2022-01-11 04:25:30|31650.6|31585.4|31650.8|31585.3|31651.1|31585.4|31650|31583.9|6
1641875140000|2022-01-11 04:25:40|31654.8|31585.2|31651.4|31585.6|31654.8|31585.7|31651.4|31585.2|5
1641875150000|2022-01-11 04:25:50|31651.5|31585.3|31655|31583.8|31655|31585.3|31651.5|31582.4|6
1641875160000|2022-01-11 04:26:00|31652.3|31582.9|31655.2|31584.5|31655.2|31585.2|31652.2|31580.5|10
1641875170000|2022-01-11 04:26:10|31651.1|31583.1|31654.4|31580.9|31655.4|31585.7|31651.1|31580.9|7
1641875180000|2022-01-11 04:26:20|31649.5|31582.5|31652.9|31581.8|31653.3|31583.5|31649.3|31580.6|8
1641875190000|2022-01-11 04:26:30|31652.3|31582.2|31652.6|31582.9|31652.6|31585.5|31650.8|31582.2|5
1641875200000|2022-01-11 04:26:40|31653.5|31583.5|31653.1|31584.4|31653.5|31584.4|31651.8|31583.5|6
1641875210000|2022-01-11 04:26:50|31651.2|31585.5|31652.9|31580|31653.6|31585.5|31651.2|31578.8|7
1641875220000|2022-01-11 04:27:00|31651.5|31580.9|31649.1|31585.8|31652.1|31585.9|31649.1|31580.9|5
1641875230000|2022-01-11 04:27:10|31650.7|31585.5|31647|31585.6|31653.5|31585.6|31647|31584.8|4
1641875240000|2022-01-11 04:27:20|31646.9|31585.8|31650.2|31580.4|31650.9|31585.8|31646.9|31579.7|14
1641875250000|2022-01-11 04:27:30|31649|31579.1|31650.1|31580.3|31650.5|31582.3|31648.6|31579.1|7
1641875260000|2022-01-11 04:27:40|31649.8|31580.9|31651.8|31579.7|31651.8|31581.1|31649.5|31579|12
1641875270000|2022-01-11 04:27:50|31651.7|31579.1|31649.9|31580.2|31651.7|31580.2|31649.3|31579.1|4
1641875280000|2022-01-11 04:28:00|31648.9|31580.9|31647.7|31583|31649.4|31583.9|31647.7|31580.9|4
1641875290000|2022-01-11 04:28:10|31642|31583.8|31650.1|31580|31650.4|31585.8|31640.4|31578.8|10
1641875300000|2022-01-11 04:28:20|31649.4|31579.7|31650.4|31582.7|31651.9|31582.7|31649.4|31579.7|10
1641875310000|2022-01-11 04:28:30|31649.2|31583.3|31653.3|31583.9|31653.8|31583.9|31649.2|31580.4|9
1641875320000|2022-01-11 04:28:40|31651.6|31584.2|31654.8|31583.3|31654.8|31584.9|31651.6|31582.6|5
1641875330000|2022-01-11 04:28:50|31648.6|31584.5|31651.3|31584.6|31656.4|31585.5|31648.1|31582.1|14
1641875340000|2022-01-11 04:29:00|31654.7|31584.8|31652.4|31584.4|31655.2|31584.8|31652.4|31581.5|11
1641875350000|2022-01-11 04:29:10|31653.6|31584.5|31651.9|31581.9|31653.6|31584.5|31651.4|31579.8|7
1641875360000|2022-01-11 04:29:20|31652|31581.5|31652.1|31578.3|31652.1|31582.7|31649.2|31578.3|6
1641875370000|2022-01-11 04:29:30|31650.7|31580.1|31653.7|31584.1|31655.4|31584.1|31649.7|31578.8|8
1641875380000|2022-01-11 04:29:40|31652.6|31583.9|31646.3|31586.6|31653.1|31586.6|31645.5|31583.1|5
1641875390000|2022-01-11 04:29:50|31647.6|31586.5|31650.1|31586.7|31652.3|31586.7|31647.6|31586.5|5
1641875400000|2022-01-11 04:30:00|31651.7|31585.9|31652.4|31581.2|31654.3|31586.6|31651.6|31579.8|15
1641875410000|2022-01-11 04:30:10|31653.2|31580.9|31652|31579.5|31653.5|31583.7|31650.3|31579.4|11
1641875420000|2022-01-11 04:30:20|31652.4|31579.9|31653.1|31579.4|31654|31581.9|31650.9|31579.4|14
1641875430000|2022-01-11 04:30:30|31653.4|31579.2|31652.4|31580.4|31653.5|31584.2|31650.2|31578.7|14
1641875440000|2022-01-11 04:30:40|31652.8|31580.8|31647.4|31580.5|31652.8|31581.8|31646.1|31578.3|9
1641875450000|2022-01-11 04:30:50|31650.4|31581.5|31652.4|31582.2|31652.5|31582.2|31650.2|31579|11
1641875460000|2022-01-11 04:31:00|31652.2|31581.4|31651.7|31580.8|31652.6|31582.2|31650.9|31579.7|10
1641875470000|2022-01-11 04:31:10|31650.5|31581.1|31651.9|31583.1|31652.4|31583.2|31650.4|31579.6|9
1641875480000|2022-01-11 04:31:20|31650.2|31583.4|31652.1|31579.9|31652.7|31583.4|31649.6|31578.1|11
1641875490000|2022-01-11 04:31:30|31651.2|31580.4|31648.9|31582.9|31651.3|31584.2|31646.2|31580.4|9
1641875500000|2022-01-11 04:31:40|31648.7|31582.8|31647.1|31583.4|31649|31583.4|31647.1|31582.1|4
1641875510000|2022-01-11 04:31:50|31648.2|31581.7|31652.8|31581|31653.4|31582.8|31648.2|31579.7|17
1641875520000|2022-01-11 04:32:00|31653.4|31581.7|31652.9|31582.3|31653.6|31582.3|31652.1|31579.2|17
1641875530000|2022-01-11 04:32:10|31652.6|31581.4|31655.2|31581.9|31655.2|31584.4|31652.2|31579.6|10
1641875540000|2022-01-11 04:32:20|31650.6|31582.3|31653.2|31579.4|31655.4|31582.8|31650.6|31579.4|10
1641875550000|2022-01-11 04:32:30|31653.4|31580.9|31649.7|31584.3|31653.4|31584.6|31648.6|31580.9|14
1641875560000|2022-01-11 04:32:40|31651.4|31584.2|31650.8|31584.4|31652.2|31584.4|31650.8|31584|4
1641875570000|2022-01-11 04:32:50|31653.8|31583.8|31651.5|31582.9|31653.8|31584.2|31651.5|31580.8|6
1641875580000|2022-01-11 04:33:00|31653.3|31583.4|31655|31580.2|31655|31585.6|31651|31578.8|9
1641875590000|2022-01-11 04:33:10|31655.3|31582.1|31657|31585|31657|31585.9|31650.4|31581.6|6
1641875600000|2022-01-11 04:33:20|31650.2|31586|31649.7|31582.9|31654.6|31586|31649.1|31579.7|11
1641875610000|2022-01-11 04:33:30|31649.1|31583.2|31650.7|31584.1|31651.5|31585.4|31648.7|31582.4|6
1641875620000|2022-01-11 04:33:40|31650.2|31584.3|31651.2|31584.8|31651.4|31584.8|31650.2|31584.3|5
1641875630000|2022-01-11 04:33:50|31650.6|31583.4|31650.9|31582.9|31652.8|31586.1|31649.6|31580|9
1641875640000|2022-01-11 04:34:00|31650.8|31584.5|31652.1|31584|31654.5|31584.5|31650.8|31583.7|12
1641875650000|2022-01-11 04:34:10|31653.4|31580.4|31653|31581.8|31654.9|31581.9|31653|31579.5|5
1641875660000|2022-01-11 04:34:20|31646.3|31583.6|31653.3|31579.1|31653.7|31586.5|31645.7|31579.1|9
1641875670000|2022-01-11 04:34:30|31651.2|31581.6|31650.7|31583|31652.2|31583|31650.7|31580.5|4
1641875680000|2022-01-11 04:34:40|31651.5|31582.6|31652.5|31582|31653.5|31583.6|31651.5|31582|6
1641875690000|2022-01-11 04:34:50|31653|31581.7|31653.6|31582.5|31655|31583.8|31651.9|31580.7|15
1641875700000|2022-01-11 04:35:00|31653.2|31584.4|31652.8|31581.8|31653.8|31584.4|31651.7|31580.2|14
1641875710000|2022-01-11 04:35:10|31652.2|31581.5|31647.2|31584.6|31652.2|31584.6|31647.2|31581.5|4
1641875720000|2022-01-11 04:35:20|31648.2|31583.9|31652.5|31583.6|31652.5|31586.3|31647.3|31580.6|7
1641875730000|2022-01-11 04:35:30|31650.9|31583.5|31653.2|31581.2|31653.5|31584.1|31649.9|31581.2|7
1641875740000|2022-01-11 04:35:40|31651.8|31582.1|31647.6|31586.6|31651.9|31586.6|31647.6|31582.1|4
1641875750000|2022-01-11 04:35:50|31648|31578|31652|31584.2|31654.2|31584.3|31648|31578|9
1641875760000|2022-01-11 04:36:00|31651.4|31584.1|31653.4|31585.6|31653.4|31585.7|31650.8|31583.5|7
1641875770000|2022-01-11 04:36:10|31646.6|31586.3|31650.9|31582.6|31652.3|31586.4|31646.3|31580.1|16
1641875780000|2022-01-11 04:36:20|31650.2|31582.4|31653|31583|31653.2|31583|31650.2|31580.8|11
1641875790000|2022-01-11 04:36:30|31653.6|31582.6|31652.4|31581.1|31653.8|31583|31652|31581|10
1641875800000|2022-01-11 04:36:40|31653.4|31582.4|31653|31582.1|31653.4|31583.9|31652.1|31581.1|10
1641875810000|2022-01-11 04:36:50|31652.5|31581.7|31650.9|31584.2|31653.9|31584.6|31650.9|31580.4|10
1641875820000|2022-01-11 04:37:00|31652.2|31581|31651.1|31583.2|31652.6|31585.3|31645.6|31581|9
1641875830000|2022-01-11 04:37:10|31650.8|31582.6|31649.3|31584.5|31652|31584.7|31649.3|31582.6|7
1641875840000|2022-01-11 04:37:20|31651.1|31584.4|31652.8|31583.9|31653.2|31584.4|31649.8|31581.3|12
1641875850000|2022-01-11 04:37:30|31652.1|31583.7|31652.3|31579.6|31653.7|31583.9|31651.6|31579.6|11
1641875860000|2022-01-11 04:37:40|31655.1|31582.7|31652.8|31580.8|31655.1|31584.1|31652|31580.8|9
1641875870000|2022-01-11 04:37:50|31653|31580.9|31652.1|31580.1|31655.8|31583.3|31650.7|31580.1|12
1641875880000|2022-01-11 04:38:00|31646.8|31582.7|31652.6|31582.2|31653.1|31582.8|31646.8|31580.4|11
1641875890000|2022-01-11 04:38:10|31650.6|31583|31652.1|31584|31653.3|31584.5|31650.6|31580.9|7
1641875900000|2022-01-11 04:38:20|31651.4|31584.1|31652.6|31581|31653.6|31584.3|31651.4|31581|9
1641875910000|2022-01-11 04:38:30|31653.4|31579.1|31653.6|31580|31654|31581.8|31652.5|31579.1|10
1641875920000|2022-01-11 04:38:40|31653.8|31580.8|31651.4|31583|31655.1|31586.2|31649.7|31580.4|14
1641875930000|2022-01-11 04:38:50|31652.4|31583.4|31650.5|31584.2|31654.5|31585.3|31648.2|31583.4|10
1641875940000|2022-01-11 04:39:00|31652.4|31581.2|31651.9|31581.5|31652.4|31582|31649.1|31580|9
1641875950000|2022-01-11 04:39:10|31651.8|31580.5|31653.4|31583.5|31653.4|31583.9|31651.6|31580.5|12
1641875960000|2022-01-11 04:39:20|31652.2|31583.8|31651.1|31582|31653.3|31583.8|31651.1|31581|11
1641875970000|2022-01-11 04:39:30|31652.9|31579.3|31651.8|31581|31654.2|31582.7|31651.8|31579.3|8
1641875980000|2022-01-11 04:39:40|31652.4|31581.1|31649.4|31582.8|31652.4|31582.9|31649.3|31579.7|8
1641875990000|2022-01-11 04:39:50|31650.5|31580.4|31652.2|31581.4|31653.7|31584|31648.7|31579.7|14
1641876000000|2022-01-11 04:40:00|31651.7|31580.7|31649.6|31581.3|31651.7|31583.1|31649.6|31579.9|10
1641876010000|2022-01-11 04:40:10|31650.1|31580|31652.7|31582.4|31652.7|31583.1|31650.1|31579.4|7
1641876020000|2022-01-11 04:40:20|31649.5|31586.4|31651.9|31582.9|31654.3|31587.5|31644.5|31580.6|12
1641876030000|2022-01-11 04:40:30|31653.5|31582.7|31649.6|31586.5|31654.4|31586.5|31649.4|31580.9|11
1641876040000|2022-01-11 04:40:40|31644.6|31587.5|31649.5|31583.9|31653.5|31587.5|31644.6|31583.9|6
1641876050000|2022-01-11 04:40:50|31650.8|31580.7|31652.4|31583.7|31653.3|31584.1|31650.8|31580.7|11
1641876060000|2022-01-11 04:41:00|31652.5|31582.1|31653.1|31581.4|31653.4|31582.9|31651.7|31581.1|16
1641876070000|2022-01-11 04:41:10|31651.9|31582.2|31654.3|31581.6|31654.5|31582.4|31651.4|31579|8
1641876080000|2022-01-11 04:41:20|31652.4|31582.5|31654.3|31582.5|31654.3|31584.1|31652.1|31580.6|11
1641876090000|2022-01-11 04:41:30|31654.6|31581.4|31653.2|31579.8|31654.6|31584.4|31652|31579.8|10
1641876100000|2022-01-11 04:41:40|31647.8|31581.4|31648.8|31581.4|31648.8|31581.4|31647.8|31580.1|6
1641876110000|2022-01-11 04:41:50|31648|31582.4|31649.9|31584.2|31649.9|31584.2|31648|31582.4|2
1641876120000|2022-01-11 04:42:00|31647.5|31586.6|31650.5|31579.7|31651.5|31586.7|31646.8|31577.8|5
1641876130000|2022-01-11 04:42:10|31649.1|31580.4|31652.1|31582.7|31652.1|31582.7|31648.3|31579.6|4
1641876140000|2022-01-11 04:42:20|31652.9|31582.3|31653.3|31583.5|31653.4|31585.7|31652.1|31582|11
1641876150000|2022-01-11 04:42:30|31654|31581.5|31650.9|31582.3|31654|31583|31649.2|31581.5|12
1641876160000|2022-01-11 04:42:40|31650|31583.2|31652.4|31583.3|31653.7|31584.6|31650|31582.8|8
1641876170000|2022-01-11 04:42:50|31651|31584.7|31651.3|31583.2|31653|31585|31650.9|31583.2|4
1641876180000|2022-01-11 04:43:00|31650.3|31583.3|31651.2|31580.2|31651.2|31584.8|31650.3|31580.2|6
1641876190000|2022-01-11 04:43:10|31650.7|31579.8|31652.7|31580.4|31654.5|31582.9|31650.7|31579.8|7
1641876200000|2022-01-11 04:43:20|31654.5|31582.5|31652.5|31584.6|31654.5|31584.6|31651.8|31582.5|8
1641876210000|2022-01-11 04:43:30|31651.8|31584.4|31647.9|31586.4|31651.8|31586.4|31646.2|31584.3|7
1641876220000|2022-01-11 04:43:40|31648.2|31586.3|31651.3|31585.9|31652.1|31587.1|31646.7|31585.9|6
1641876230000|2022-01-11 04:43:50|31652.7|31581.4|31652.2|31583.4|31654.7|31584|31648.1|31578.8|17
1641876240000|2022-01-11 04:44:00|31651.3|31583.1|31650.3|31583.3|31654|31583.6|31648.9|31582.5|11
1641876250000|2022-01-11 04:44:10|31647.5|31583.9|31649.3|31583.4|31651.7|31583.9|31647.5|31582.8|3
1641876260000|2022-01-11 04:44:20|31648.4|31583.6|31652.7|31579.9|31654.9|31583.7|31648.4|31578.4|13
1641876270000|2022-01-11 04:44:30|31653.1|31580.4|31651.7|31578.9|31653.1|31580.8|31650.3|31578.9|9
1641876280000|2022-01-11 04:44:40|31651.4|31578.2|31647.7|31579.8|31652.4|31580.7|31647.7|31578.2|14
1641876290000|2022-01-11 04:44:50|31648|31579.5|31651.4|31581.3|31651.9|31582.8|31648|31579.5|13
1641876300000|2022-01-11 04:45:00|31650.5|31581.7|31652.1|31578.5|31652.3|31582.6|31650.5|31578.3|20
1641876310000|2022-01-11 04:45:10|31652.2|31578.9|31651.9|31579.9|31652.6|31580.8|31651.1|31578.3|18
1641876320000|2022-01-11 04:45:20|31652.6|31580.6|31652.6|31580.3|31653.1|31581.6|31651.2|31578.9|10
1641876330000|2022-01-11 04:45:30|31651.4|31580.9|31651.5|31579.2|31652.7|31581.6|31650.7|31578.6|13
1641876340000|2022-01-11 04:45:40|31651.6|31583.3|31646.5|31580.9|31653|31583.3|31645.6|31574.5|9
1641876350000|2022-01-11 04:45:50|31645.1|31584.2|31652.2|31580.8|31653.2|31584.2|31645.1|31578.8|8
1641876360000|2022-01-11 04:46:00|31652.7|31581.4|31652|31580.7|31652.7|31582.4|31650.8|31579.7|11
1641876370000|2022-01-11 04:46:10|31652.2|31580.5|31653.3|31579.3|31653.3|31582.2|31651.6|31579.3|10
1641876380000|2022-01-11 04:46:20|31652.8|31578.4|31650.7|31580.1|31652.8|31580.1|31650.7|31578.4|4
1641876390000|2022-01-11 04:46:30|31649.5|31581.3|31642.7|31585.3|31653.2|31585.3|31642.7|31579.9|9
1641876400000|2022-01-11 04:46:40|31646|31585|31644.9|31585.3|31646|31585.3|31644.9|31585|2
1641876410000|2022-01-11 04:46:50|31645.6|31585.1|31650.8|31582.7|31650.8|31585.1|31645.6|31582.7|8
1641876420000|2022-01-11 04:47:00|31651.2|31583.1|31651|31582.4|31653|31583.1|31649.7|31580.2|9
1641876430000|2022-01-11 04:47:10|31652.7|31583.1|31654.1|31582.7|31654.8|31584.2|31652.5|31580.2|14
1641876440000|2022-01-11 04:47:20|31654|31583.3|31652.8|31583.8|31655.4|31583.8|31651.8|31581.4|11
1641876450000|2022-01-11 04:47:30|31650.2|31584.7|31652.6|31582.2|31653.2|31584.7|31646.5|31578.8|13
1641876460000|2022-01-11 04:47:40|31652.7|31582.3|31651.7|31582.4|31653.3|31582.7|31651|31581.3|12
1641876470000|2022-01-11 04:47:50|31651.6|31582|31655.1|31583.2|31655.1|31583.6|31651.6|31581.6|13
1641876480000|2022-01-11 04:48:00|31654.4|31583.5|31655.7|31580.7|31655.7|31584.4|31653.4|31580.7|14
1641876490000|2022-01-11 04:48:10|31656.2|31582.9|31654.7|31582.4|31656.9|31584.8|31652|31580.8|16
1641876500000|2022-01-11 04:48:20|31655.2|31582.8|31650.5|31584.5|31656.3|31584.5|31649.2|31582.4|10
1641876510000|2022-01-11 04:48:30|31650.3|31584.4|31652.3|31581.9|31654.2|31584.4|31650.3|31581.4|11
1641876520000|2022-01-11 04:48:40|31652.4|31582|31654.7|31585.2|31655.4|31585.2|31652.4|31582|12
1641876530000|2022-01-11 04:48:50|31655.1|31584.4|31655.9|31583.7|31655.9|31584.4|31653.6|31581.7|10
1641876540000|2022-01-11 04:49:00|31656.7|31581.3|31655.8|31584.5|31657.2|31584.5|31654.9|31581.3|7
1641876550000|2022-01-11 04:49:10|31653.7|31584.7|31652.9|31585.9|31654.9|31586.2|31651.8|31584.7|8
1641876560000|2022-01-11 04:49:20|31651|31586.2|31652.9|31581.9|31654.2|31586.2|31647.2|31581.3|10
1641876570000|2022-01-11 04:49:30|31652.1|31582.6|31653.5|31581.2|31654.2|31582.6|31650.9|31578.5|15
1641876580000|2022-01-11 04:49:40|31653.7|31580.8|31654.7|31583.2|31654.9|31583.6|31653|31580|17
1641876590000|2022-01-11 04:49:50|31654|31583.5|31655.5|31581.9|31655.5|31584.6|31653.3|31581.9|10
1641876600000|2022-01-11 04:50:00|31655.7|31582.8|31655.1|31583.6|31655.8|31583.6|31653.9|31580.4|8
1641876610000|2022-01-11 04:50:10|31653.2|31584.3|31647.6|31585.8|31655.7|31585.8|31647.6|31584.1|7
1641876620000|2022-01-11 04:50:20|31648.1|31585.4|31651.2|31585.9|31651.9|31586.1|31648.1|31585.4|5
1641876630000|2022-01-11 04:50:30|31650.8|31586.1|31654.7|31585.9|31654.7|31586.1|31650.8|31585.9|4
1641876640000|2022-01-11 04:50:40|31654|31583.7|31651.8|31582.3|31654|31584.1|31651.3|31582.3|6
1641876650000|2022-01-11 04:50:50|31650|31583.8|31652.8|31578.6|31652.8|31583.8|31650|31578.6|6
1641876660000|2022-01-11 04:51:00|31651|31581|31649.3|31583.2|31651.8|31583.2|31649.3|31579.8|6
1641876670000|2022-01-11 04:51:10|31654.1|31584.6|31649.9|31585.6|31655|31585.6|31649.6|31584.3|10
1641876680000|2022-01-11 04:51:20|31651.4|31584.5|31652.2|31585.5|31652.9|31585.5|31651.4|31584.5|6
1641876690000|2022-01-11 04:51:30|31652.8|31585.7|31653.5|31585.1|31654.3|31585.7|31652|31584.4|8
1641876700000|2022-01-11 04:51:40|31651.8|31586|31651.8|31585.7|31651.8|31586|31651.8|31585.7|2
1641876710000|2022-01-11 04:51:50|31657|31587.2|31650.4|31583.3|31657|31587.3|31648.8|31582.6|8
1641876720000|2022-01-11 04:52:00|31647.7|31585.1|31646.1|31585.7|31655.7|31587.9|31644.8|31581.6|8
1641876730000|2022-01-11 04:52:10|31649.8|31583.8|31650.8|31581.7|31651.4|31584.4|31648.8|31581.2|5
1641876740000|2022-01-11 04:52:20|31650.7|31581.6|31654.1|31583.6|31654.3|31584.2|31650.7|31581.6|5
1641876750000|2022-01-11 04:52:30|31652|31584.1|31650.6|31586.2|31652.6|31586.2|31650.6|31583.3|8
1641876760000|2022-01-11 04:52:40|31654.1|31585.9|31656|31581.4|31656|31585.9|31654.1|31581.4|2
1641876770000|2022-01-11 04:52:50|31656.5|31582.4|31655.4|31583.9|31656.5|31585.2|31652.3|31581.5|7
1641876780000|2022-01-11 04:53:00|31652.7|31584.4|31649.8|31585|31655.3|31585|31649.8|31578.5|10
1641876790000|2022-01-11 04:53:10|31652.3|31584.4|31654.6|31585.8|31654.6|31585.9|31650.7|31584.4|6
1641876800000|2022-01-11 04:53:20|31655.1|31585.6|31653.9|31580.6|31655.1|31586.1|31652.2|31580.6|4
1641876810000|2022-01-11 04:53:30|31651.8|31583|31654.6|31582.1|31655.8|31584.9|31651.8|31580.9|10
1641876820000|2022-01-11 04:53:40|31655|31580.7|31650.4|31581.1|31655|31583.9|31649.3|31578.3|9
1641876830000|2022-01-11 04:53:50|31655.2|31583.7|31649|31583.4|31655.9|31583.7|31649|31578.7|14
1641876840000|2022-01-11 04:54:00|31649.7|31583.8|31651.5|31584.1|31653|31584.1|31649.7|31581.9|13
1641876850000|2022-01-11 04:54:10|31652|31583.8|31652|31580.6|31653.6|31584.1|31651.1|31579.6|12
1641876860000|2022-01-11 04:54:20|31651.2|31581|31653.8|31579.8|31653.8|31581|31651.2|31578.4|6
1641876870000|2022-01-11 04:54:30|31653|31580.5|31653.1|31580.1|31653.8|31583.4|31652|31578.9|12
1641876880000|2022-01-11 04:54:40|31653.6|31577.5|31652.9|31580.6|31654.2|31582.1|31651.7|31577.5|11
1641876890000|2022-01-11 04:54:50|31651.6|31581.5|31648.6|31582.3|31653|31583.5|31648|31581.5|6
1641876900000|2022-01-11 04:55:00|31647.8|31582.9|31651.2|31580.8|31651.9|31584.5|31647.8|31578.6|15
1641876910000|2022-01-11 04:55:10|31650.4|31581.6|31650.8|31579.5|31651.3|31581.6|31650.2|31579.5|8
1641876920000|2022-01-11 04:55:20|31650.9|31580.4|31651.7|31578.4|31651.8|31580.6|31650.8|31578.4|15
1641876930000|2022-01-11 04:55:30|31651.3|31579.6|31651.8|31579.3|31653.9|31579.7|31651.1|31576.8|10
1641876940000|2022-01-11 04:55:40|31652.3|31580.8|31652.1|31579.3|31653.7|31583.3|31646.9|31577.4|22
1641876950000|2022-01-11 04:55:50|31652|31579.9|31650.9|31578.8|31652.4|31581.1|31649.6|31578.3|12
1641876960000|2022-01-11 04:56:00|31651.3|31579.3|31650.5|31578.2|31652|31580.8|31649.7|31578.2|8
1641876970000|2022-01-11 04:56:10|31651|31578.8|31649.5|31579.6|31652.3|31580.7|31648.7|31578.1|10
1641876980000|2022-01-11 04:56:20|31649.6|31580.3|31644.3|31581.8|31649.6|31581.8|31644.3|31580.1|3
1641876990000|2022-01-11 04:56:30|31649.3|31574.4|31640.9|31579.8|31649.3|31580.3|31640.9|31574.4|5
1641877000000|2022-01-11 04:56:40|31641.6|31580.7|31651.4|31579.3|31651.4|31581.8|31641.6|31577.9|14
1641877010000|2022-01-11 04:56:50|31649.4|31579.9|31650.8|31580.6|31650.8|31580.9|31649.2|31579.9|6
1641877020000|2022-01-11 04:57:00|31649.6|31580.7|31651.2|31579|31652.5|31581.3|31649.2|31578.2|15
1641877030000|2022-01-11 04:57:10|31652|31580|31652.9|31579.5|31652.9|31582.1|31650|31579.2|12
1641877040000|2022-01-11 04:57:20|31652.2|31580|31652.3|31578.9|31653.7|31581.9|31651.2|31578.6|10
1641877050000|2022-01-11 04:57:30|31653.4|31581|31649|31578.9|31653.5|31582|31647.1|31578.2|11
1641877060000|2022-01-11 04:57:40|31646.4|31581|31652.3|31580.6|31653.2|31582.4|31646.4|31579.8|12
1641877070000|2022-01-11 04:57:50|31650.2|31581.1|31651.6|31579.7|31651.6|31581.1|31650.2|31577.8|5
1641877080000|2022-01-11 04:58:00|31652.2|31580.5|31649.8|31578.9|31652.3|31580.5|31649.1|31577.1|18
1641877090000|2022-01-11 04:58:10|31649.9|31578.6|31651.7|31583.5|31654.2|31584.1|31647|31578|10
1641877100000|2022-01-11 04:58:20|31650.5|31583.6|31647.5|31577.6|31651.3|31584.1|31646|31577|9
1641877110000|2022-01-11 04:58:30|31647.6|31576.8|31649.7|31578.9|31651.1|31580.3|31647.6|31576.7|14
1641877120000|2022-01-11 04:58:40|31650.3|31579.1|31649.7|31579.4|31650.3|31579.5|31648.1|31578.7|11
1641877130000|2022-01-11 04:58:50|31650.1|31579.9|31649.4|31578|31650.7|31579.9|31646.4|31576.9|14
1641877140000|2022-01-11 04:59:00|31648.7|31574.1|31649.3|31577.7|31652.8|31579.3|31647.9|31572.6|17
1641877150000|2022-01-11 04:59:10|31650.1|31578|31650|31577.7|31651|31578|31649|31573.1|9
1641877160000|2022-01-11 04:59:20|31648.6|31578.5|31647.4|31580.5|31648.6|31580.5|31643.1|31578.5|8
1641877170000|2022-01-11 04:59:30|31647.3|31580.6|31647.7|31578.1|31649.4|31580.9|31646.4|31575.9|9
1641877180000|2022-01-11 04:59:40|31648.8|31576|31649|31578.1|31649.2|31578.1|31647.4|31575.5|17
1641877190000|2022-01-11 04:59:50|31648.6|31578.6|31647.1|31578.3|31650.5|31581.2|31647.1|31575.2|11
1641877200000|2022-01-11 05:00:00|31646.8|31579.2|31649|31576.3|31649|31582.5|31642.1|31575.4|14
1641877210000|2022-01-11 05:00:10|31649.5|31577.7|31644.4|31578.5|31649.5|31578.5|31644.4|31577.3|9
1641877220000|2022-01-11 05:00:20|31646.3|31578.3|31647.3|31576.9|31647.9|31578.6|31645.7|31576.9|13
1641877230000|2022-01-11 05:00:30|31647.5|31577.3|31648.8|31576.9|31648.8|31579|31646.1|31576.9|9
1641877240000|2022-01-11 05:00:40|31648.7|31577|31649.2|31578.1|31649.7|31578.6|31646.7|31575.9|7
1641877250000|2022-01-11 05:00:50|31649.5|31576.3|31647.7|31575.7|31649.5|31579|31646.6|31575.7|7
1641877260000|2022-01-11 05:01:00|31647.4|31575.2|31648.3|31578.1|31651.8|31580.9|31645.7|31574|12
1641877270000|2022-01-11 05:01:10|31649.6|31577.6|31645.1|31577.7|31649.6|31578|31644.7|31574.8|11
1641877280000|2022-01-11 05:01:20|31646.6|31578|31649|31577.3|31649|31578.1|31646.2|31575.4|11
1641877290000|2022-01-11 05:01:30|31648|31577.7|31647.1|31577.1|31648.7|31577.7|31647.1|31575.9|13
1641877300000|2022-01-11 05:01:40|31647.8|31576.8|31647.7|31577.8|31648.9|31578.7|31647.6|31576.8|7
1641877310000|2022-01-11 05:01:50|31649.4|31578.4|31647.9|31576.8|31649.4|31578.6|31645.5|31573.9|15
1641877320000|2022-01-11 05:02:00|31648.5|31576.9|31644.4|31577.2|31648.5|31577.4|31641.3|31573.8|10
1641877330000|2022-01-11 05:02:10|31644.7|31577.7|31646.3|31576.5|31646.3|31578|31644.5|31575.4|8
1641877340000|2022-01-11 05:02:20|31646|31576.7|31647.4|31575.5|31648.5|31577.7|31645.6|31575|7
1641877350000|2022-01-11 05:02:30|31648.1|31576.4|31647|31574.2|31648.1|31576.8|31645.6|31574.1|6
1641877360000|2022-01-11 05:02:40|31648.1|31574.7|31648.4|31577.7|31648.4|31577.9|31646.5|31572.8|12
1641877370000|2022-01-11 05:02:50|31648.9|31577.8|31644.6|31575.8|31648.9|31579.4|31644.3|31575.6|9
1641877380000|2022-01-11 05:03:00|31643.1|31577|31645.3|31578.1|31646.4|31578.3|31641.1|31574.6|8
1641877390000|2022-01-11 05:03:10|31643.3|31577.7|31645.1|31575|31645.7|31577.7|31643.3|31573.6|7
1641877400000|2022-01-11 05:03:20|31643.8|31575.9|31647.4|31574.7|31647.7|31576.6|31643.8|31574.4|10
1641877410000|2022-01-11 05:03:30|31646.9|31575|31647.4|31576.1|31647.4|31576.1|31646.1|31574.4|12
1641877420000|2022-01-11 05:03:40|31646.2|31575.7|31647.4|31577|31647.9|31577.2|31645.9|31575.7|9
1641877430000|2022-01-11 05:03:50|31646.5|31577.2|31641.5|31577.2|31648.3|31577.5|31641.5|31574.9|9
1641877440000|2022-01-11 05:04:00|31644.9|31577.6|31647.8|31577.4|31649.8|31578.8|31644.3|31574.4|14
1641877450000|2022-01-11 05:04:10|31648.4|31574.9|31647.4|31574.1|31648.4|31576.7|31646.1|31574|10
1641877460000|2022-01-11 05:04:20|31647.8|31574.6|31647.9|31575.8|31648|31577.1|31646.5|31574.6|8
1641877470000|2022-01-11 05:04:30|31647.7|31573.5|31647.3|31574.8|31648.9|31576.4|31647|31573.5|10
1641877480000|2022-01-11 05:04:40|31647.2|31574.7|31648|31575.1|31648|31575.1|31645.6|31570.9|13
1641877490000|2022-01-11 05:04:50|31648.1|31575|31644|31573.3|31648.1|31579.1|31638.5|31573.3|15
1641877500000|2022-01-11 05:05:00|31644.3|31573.7|31647.8|31575.9|31647.8|31575.9|31644.1|31573.7|10
1641877510000|2022-01-11 05:05:10|31647.7|31576.4|31646.1|31574.2|31647.7|31576.5|31645.7|31574.2|8
1641877520000|2022-01-11 05:05:20|31645.6|31574.7|31648.2|31574.9|31648.3|31576|31643.7|31572.7|8
1641877530000|2022-01-11 05:05:30|31645.9|31573.1|31647.8|31575.7|31648.1|31575.7|31645.5|31572.7|15
1641877540000|2022-01-11 05:05:40|31648.4|31575.5|31643.2|31576.8|31648.4|31577.4|31643.2|31572.5|10
1641877550000|2022-01-11 05:05:50|31642.1|31576.1|31644.6|31576.4|31645.8|31577|31642.1|31576.1|7
1641877560000|2022-01-11 05:06:00|31643.1|31577|31648.4|31575.4|31648.4|31577.7|31641.6|31574.8|5
1641877570000|2022-01-11 05:06:10|31647|31575.3|31650.8|31578.1|31654|31581.7|31645.7|31572.3|15
1641877580000|2022-01-11 05:06:20|31648|31578.2|31649.1|31577|31650.1|31578.7|31647.3|31574.8|12
1641877590000|2022-01-11 05:06:30|31649.5|31573.8|31648.8|31576|31650.9|31577.4|31648.8|31573.8|8
1641877600000|2022-01-11 05:06:40|31650.9|31579.2|31650.5|31578.3|31651.2|31580.1|31647.9|31577|9
1641877610000|2022-01-11 05:06:50|31651.2|31578.1|31650.4|31571.8|31651.2|31578.5|31647.9|31571.8|6
1641877620000|2022-01-11 05:07:00|31647.7|31574.2|31646|31578.6|31650.8|31578.9|31644.8|31574.2|13
1641877630000|2022-01-11 05:07:10|31646.6|31577.3|31648.9|31578.8|31650|31579.6|31645.6|31576.6|11
1641877640000|2022-01-11 05:07:20|31649.2|31579.3|31649.5|31577.3|31649.6|31579.8|31647.8|31576.3|10
1641877650000|2022-01-11 05:07:30|31650.2|31577.9|31650.3|31577.9|31650.8|31578.5|31649.9|31577.7|7
1641877660000|2022-01-11 05:07:40|31648.4|31579.6|31649.8|31576|31649.8|31579.6|31647|31574.8|9
1641877670000|2022-01-11 05:07:50|31649.9|31576.7|31650.1|31579.7|31652.1|31581.5|31648.3|31576.7|13
1641877680000|2022-01-11 05:08:00|31649.2|31579.9|31648.3|31577.2|31649.7|31579.9|31645.2|31575.3|16
1641877690000|2022-01-11 05:08:10|31648.4|31577.5|31650.5|31576.2|31651|31579.9|31648.4|31576.2|13
1641877700000|2022-01-11 05:08:20|31648.7|31577.5|31650.5|31576.9|31650.5|31578.7|31648.7|31576.3|6
1641877710000|2022-01-11 05:08:30|31649|31577.7|31650.7|31576.9|31650.7|31578.1|31648.9|31576.7|11
1641877720000|2022-01-11 05:08:40|31650.2|31580.3|31651.5|31580|31652.8|31580.6|31649.8|31577.3|10
1641877730000|2022-01-11 05:08:50|31652.2|31580.4|31647.7|31580.7|31652.2|31580.7|31643.8|31576.6|12
1641877740000|2022-01-11 05:09:00|31647.9|31578.7|31648.2|31579.4|31649.8|31579.4|31647.4|31578.1|11
1641877750000|2022-01-11 05:09:10|31648.5|31579.7|31650.6|31579.7|31651.4|31580.1|31648.5|31578|14
1641877760000|2022-01-11 05:09:20|31651.7|31578.1|31650.5|31578.4|31651.7|31578.5|31649.6|31577.5|10
1641877770000|2022-01-11 05:09:30|31651|31579.1|31650.7|31579.7|31652|31579.7|31650.1|31577.8|10
1641877780000|2022-01-11 05:09:40|31651.8|31579.6|31652.9|31582.9|31653.2|31582.9|31648.6|31579.6|7
1641877790000|2022-01-11 05:09:50|31651.4|31583|31650.4|31578.6|31651.4|31583.2|31644.6|31578.6|12
1641877800000|2022-01-11 05:10:00|31649.9|31578.2|31649.8|31579.8|31652|31580.5|31649.8|31578.2|17
1641877810000|2022-01-11 05:10:10|31650.6|31578.2|31651.6|31578.2|31651.9|31580.1|31650.6|31578.2|11
1641877820000|2022-01-11 05:10:20|31651|31578.5|31651.1|31577.6|31652.7|31581.2|31648|31574.8|12
1641877830000|2022-01-11 05:10:30|31649.6|31578.3|31650.3|31577.8|31652.1|31581|31649.6|31575.6|15
1641877840000|2022-01-11 05:10:40|31652.4|31582.2|31643.9|31583.2|31655.1|31583.2|31643.9|31582.2|5
1641877850000|2022-01-11 05:10:50|31646.2|31583.1|31649|31582.6|31650.6|31583.3|31646.2|31582.4|8
1641877860000|2022-01-11 05:11:00|31650.1|31583.2|31650.3|31583|31651|31583.2|31649.4|31582.5|8
1641877870000|2022-01-11 05:11:10|31652.2|31582.9|31651.6|31576.6|31653|31583.1|31649.2|31576.6|15
1641877880000|2022-01-11 05:11:20|31652.2|31577.6|31653.3|31577|31654|31583.4|31641.5|31577|7
1641877890000|2022-01-11 05:11:30|31650.2|31578.7|31648.9|31581.6|31652.3|31581.6|31646.8|31577.4|17
1641877900000|2022-01-11 05:11:40|31648.8|31580.2|31649.2|31577.8|31650.5|31580.2|31645.7|31575.5|18
1641877910000|2022-01-11 05:11:50|31648.2|31578.3|31650.2|31578.6|31650.3|31581.1|31647.6|31577|10
1641877920000|2022-01-11 05:12:00|31650.1|31579|31649.7|31578.6|31651.3|31579|31649.6|31577.8|11
1641877930000|2022-01-11 05:12:10|31650|31579.5|31651.6|31579.8|31651.6|31580.8|31649.4|31578.3|11
1641877940000|2022-01-11 05:12:20|31649.8|31580|31651.9|31579.4|31651.9|31581|31649.8|31578.4|8
1641877950000|2022-01-11 05:12:30|31650.8|31579.7|31642.9|31580.3|31651|31580.5|31641|31578.6|5
1641877960000|2022-01-11 05:12:40|31644.5|31578.3|31648|31582|31648.5|31582.4|31644.5|31578.3|9
1641877970000|2022-01-11 05:12:50|31650.3|31577.6|31650.8|31579.8|31650.8|31579.8|31649|31577.6|12
1641877980000|2022-01-11 05:13:00|31651.3|31580.9|31650|31579.6|31651.7|31580.9|31649.2|31577.7|12
1641877990000|2022-01-11 05:13:10|31650.2|31579.9|31651.4|31578.9|31651.4|31583.2|31649.1|31578.9|7
1641878000000|2022-01-11 05:13:20|31651.8|31580.2|31652.1|31578.4|31652.1|31580.2|31650.8|31577.3|5
1641878010000|2022-01-11 05:13:30|31651.1|31578.9|31649.2|31579.8|31651.5|31580.6|31646.9|31578.5|13
1641878020000|2022-01-11 05:13:40|31647.7|31579.9|31650.2|31580.2|31651.5|31581.8|31647.7|31577.9|10
1641878030000|2022-01-11 05:13:50|31651.6|31580.5|31651.5|31578.7|31651.8|31581|31650.3|31578.1|9
1641878040000|2022-01-11 05:14:00|31650.3|31578.6|31651|31582.1|31652.6|31582.5|31650.3|31578.6|10
1641878050000|2022-01-11 05:14:10|31652|31581.8|31652.5|31579.4|31652.5|31582|31649.8|31578.8|8
1641878060000|2022-01-11 05:14:20|31652.8|31581|31649.9|31578.6|31652.8|31582.2|31641.9|31577.9|10
1641878070000|2022-01-11 05:14:30|31651.3|31574.7|31651.6|31578.4|31651.6|31580.7|31648.7|31574.7|11
1641878080000|2022-01-11 05:14:40|31650.1|31576.3|31650.7|31580.1|31651.6|31580.1|31649.2|31576|13
1641878090000|2022-01-11 05:14:50|31651.6|31580.6|31651.3|31582.5|31651.9|31582.8|31650.1|31580.4|8
1641878100000|2022-01-11 05:15:00|31650.2|31582|31650.4|31578|31651.7|31582|31649.6|31577|22
1641878110000|2022-01-11 05:15:10|31651.2|31578.7|31650.1|31578|31651.2|31579.9|31648.9|31577.5|13
1641878120000|2022-01-11 05:15:20|31649.1|31578.7|31649.1|31579.4|31649.9|31580.7|31646|31578.2|17
1641878130000|2022-01-11 05:15:30|31648.1|31579.9|31650.8|31579.3|31651.3|31580.5|31648.1|31577.3|11
1641878140000|2022-01-11 05:15:40|31651.2|31580|31649.6|31580.5|31651.2|31580.5|31649.2|31578.1|9
1641878150000|2022-01-11 05:15:50|31650.1|31580.7|31651.2|31581|31651.5|31581|31648.8|31577.3|11
1641878160000|2022-01-11 05:16:00|31651.9|31578.5|31649.6|31580.3|31651.9|31580.3|31649.4|31577.4|13
1641878170000|2022-01-11 05:16:10|31650.2|31581.1|31643.2|31583.4|31651.3|31583.5|31639.7|31580.9|9
1641878180000|2022-01-11 05:16:20|31647.1|31577.4|31649.3|31577.8|31649.8|31579.5|31647.1|31577.2|16
1641878190000|2022-01-11 05:16:30|31646.8|31578.1|31650.5|31580.8|31650.5|31580.8|31646.8|31577.1|8
1641878200000|2022-01-11 05:16:40|31650.8|31581.4|31651.3|31581.7|31651.3|31581.8|31650.3|31581.1|7
1641878210000|2022-01-11 05:16:50|31648.4|31583|31647.5|31583.6|31652.5|31584.1|31647.5|31577.1|7
1641878220000|2022-01-11 05:17:00|31652|31583.3|31647.3|31583.4|31652|31583.5|31647.3|31583.2|4
1641878230000|2022-01-11 05:17:10|31651|31583.3|31646.5|31577.1|31651|31583.3|31645.5|31576.6|12
1641878240000|2022-01-11 05:17:20|31646.1|31577.6|31649|31578.5|31649.1|31579|31646.1|31576.7|11
1641878250000|2022-01-11 05:17:30|31647.8|31578.2|31648|31576.5|31649.6|31578.7|31647.7|31576|15
1641878260000|2022-01-11 05:17:40|31647.8|31577.2|31646.2|31582.2|31647.8|31582.9|31645.7|31576.7|4
1641878270000|2022-01-11 05:17:50|31644.5|31582.9|31647.5|31581.7|31648.5|31582.9|31643.1|31581.6|4
1641878280000|2022-01-11 05:18:00|31646.8|31581.8|31642|31576.9|31648.5|31581.8|31641.8|31576.9|11
1641878290000|2022-01-11 05:18:10|31642.5|31577.5|31643.6|31580.5|31644.1|31581.3|31642.5|31577.2|5
1641878300000|2022-01-11 05:18:20|31642.6|31580.1|31647.8|31576.5|31648.2|31580.1|31641.8|31574.9|8
1641878310000|2022-01-11 05:18:30|31646.8|31577.2|31642.7|31581.9|31648|31581.9|31642.7|31575.2|9
1641878320000|2022-01-11 05:18:40|31648|31580.3|31648.8|31579.6|31650.6|31580.3|31648|31576.3|8
1641878330000|2022-01-11 05:18:50|31646|31577.7|31648.4|31574.1|31649.2|31581.1|31646|31574.1|9
1641878340000|2022-01-11 05:19:00|31646.3|31575|31646.8|31577.7|31648.6|31578.2|31643.5|31574.2|9
1641878350000|2022-01-11 05:19:10|31647.1|31577.6|31649|31578.5|31649|31579.5|31645.4|31575.6|11
1641878360000|2022-01-11 05:19:20|31647.2|31578.9|31647.5|31577.9|31647.8|31578.9|31646.5|31577|5
1641878370000|2022-01-11 05:19:30|31642.5|31576.1|31647.6|31577.9|31649.7|31578.2|31642.5|31576.1|5
1641878380000|2022-01-11 05:19:40|31646.7|31577.6|31650.9|31574.7|31650.9|31577.6|31644.9|31568.2|8
1641878390000|2022-01-11 05:19:50|31644.9|31576.8|31637.7|31579.7|31648.4|31579.7|31637.7|31575.6|5
1641878400000|2022-01-11 05:20:00|31638.9|31579.6|31646.4|31574.4|31646.4|31579.8|31638.9|31574.3|14
1641878410000|2022-01-11 05:20:10|31646.3|31575.3|31647.4|31574.6|31647.8|31575.8|31646|31574.5|8
1641878420000|2022-01-11 05:20:20|31646.3|31575.5|31646.5|31576.6|31648|31576.6|31646.2|31575.2|8
1641878430000|2022-01-11 05:20:30|31645.5|31577.1|31643.7|31579.2|31648.2|31579.2|31642|31574.1|13
1641878440000|2022-01-11 05:20:40|31644.7|31577.2|31647.2|31577.4|31650.6|31578.1|31644.7|31574.3|17
1641878450000|2022-01-11 05:20:50|31646.9|31577.5|31648.1|31578.6|31649.4|31578.8|31642.2|31575.1|11
1641878460000|2022-01-11 05:21:00|31648|31578.2|31646.8|31579.1|31648.9|31580.4|31646.8|31578.2|12
1641878470000|2022-01-11 05:21:10|31648.4|31579.8|31649.5|31578.7|31649.9|31579.9|31648.3|31577.6|13
1641878480000|2022-01-11 05:21:20|31649.9|31579.1|31651.7|31578.3|31651.7|31579.4|31648.1|31577.2|11
1641878490000|2022-01-11 05:21:30|31649|31579|31651.4|31577.3|31651.4|31583.1|31647.3|31577.3|10
1641878500000|2022-01-11 05:21:40|31651.2|31577.4|31642.6|31579.5|31651.2|31579.6|31641|31575.9|11
1641878510000|2022-01-11 05:21:50|31645.6|31576.2|31647.9|31581|31649.8|31581|31645.6|31576.2|10
1641878520000|2022-01-11 05:22:00|31648.6|31580.7|31647.4|31583.7|31648.8|31583.8|31647.2|31580.4|5
1641878530000|2022-01-11 05:22:10|31649.2|31577.9|31651.2|31577.6|31651.2|31579.9|31648.5|31576.5|11
1641878540000|2022-01-11 05:22:20|31651.1|31575.3|31647.7|31583.3|31651.7|31583.4|31647|31575.3|7
1641878550000|2022-01-11 05:22:30|31646.1|31583.2|31646.1|31583.3|31646.1|31583.3|31646.1|31583.2|2
1641878560000|2022-01-11 05:22:40|31647|31583.2|31647|31583|31647|31583.4|31640.3|31583|5
1641878570000|2022-01-11 05:22:50|31646.7|31582.5|31649.7|31579.2|31649.7|31582.5|31646.1|31576.7|9
1641878580000|2022-01-11 05:23:00|31648.4|31580.2|31647.6|31580.2|31649.4|31580.6|31647.6|31577.1|6
1641878590000|2022-01-11 05:23:10|31649.8|31580.7|31646.9|31579.6|31650.2|31581.3|31646.9|31575.5|9
1641878600000|2022-01-11 05:23:20|31645.7|31575.9|31640.7|31583.9|31645.7|31584|31640.7|31575.9|6
1641878610000|2022-01-11 05:23:30|31640.8|31584|31645.1|31576.7|31649.9|31584|31640.8|31575.9|11
1641878620000|2022-01-11 05:23:40|31645.4|31576.3|31648.9|31580.5|31652.2|31580.5|31643.8|31575.8|8
1641878630000|2022-01-11 05:23:50|31650.2|31579.3|31647.2|31582.5|31650.2|31582.5|31647.2|31579.3|4
1641878640000|2022-01-11 05:24:00|31646.6|31584|31647.2|31580|31650.8|31584|31646.6|31578|5
1641878650000|2022-01-11 05:24:10|31650.5|31578.1|31648.6|31579.1|31651|31580.6|31647.2|31578.1|6
1641878660000|2022-01-11 05:24:20|31648.2|31577.9|31648.3|31583.2|31649.4|31584|31647.8|31576.7|6
1641878670000|2022-01-11 05:24:30|31646.1|31583.5|31644.7|31581.3|31647.1|31583.5|31640.2|31578.3|8
1641878680000|2022-01-11 05:24:40|31645.2|31581|31647.7|31581.6|31647.9|31582.3|31645.2|31581|5
1641878690000|2022-01-11 05:24:50|31648.2|31582|31649.1|31578.9|31649.7|31582|31647.3|31577.7|7
1641878700000|2022-01-11 05:25:00|31647.4|31580.1|31648.1|31578.9|31649.5|31580.1|31647.4|31574.8|5
1641878710000|2022-01-11 05:25:10|31643.9|31579.1|31645.6|31582.1|31646.5|31582.7|31643.9|31577.6|6
1641878720000|2022-01-11 05:25:20|31644.6|31584.6|31637.2|31584.1|31644.6|31584.6|31637.2|31584.1|3
1641878730000|2022-01-11 05:25:30|31643.6|31574.2|31645.4|31581.7|31646|31582.7|31641.7|31574.2|5
1641878740000|2022-01-11 05:25:40|31646.5|31580.1|31650.3|31578.2|31650.3|31581.1|31645.1|31578.2|7
1641878750000|2022-01-11 05:25:50|31648.7|31579.5|31651.8|31574.8|31651.8|31583.7|31646.3|31574.8|7
1641878760000|2022-01-11 05:26:00|31651.7|31577.7|31647.3|31580.2|31651.7|31580.5|31647.3|31574.4|9
1641878770000|2022-01-11 05:26:10|31648.6|31579.4|31650|31580.9|31650|31580.9|31647.3|31579.3|5
1641878780000|2022-01-11 05:26:20|31644.9|31581.3|31645.8|31583.5|31645.8|31583.5|31644.9|31581.3|4
1641878790000|2022-01-11 05:26:30|31644.4|31583.6|31649|31579.3|31651.6|31583.6|31644.4|31576.7|14
1641878800000|2022-01-11 05:26:40|31649.2|31578.5|31642.2|31585.5|31649.2|31585.5|31642.2|31578.5|12
1641878810000|2022-01-11 05:26:50|31644.9|31587.5|31644.7|31591.2|31648.5|31591.6|31638.2|31585.8|17
1641878820000|2022-01-11 05:27:00|31641.6|31591.6|31643.3|31593.3|31645.6|31593.3|31640.7|31590.4|13
1641878830000|2022-01-11 05:27:10|31643|31593|31641.8|31591.8|31646.7|31593|31641.8|31591.8|8
1641878840000|2022-01-11 05:27:20|31643.3|31591.9|31646.9|31594|31646.9|31594|31641.3|31590.4|11
1641878850000|2022-01-11 05:27:30|31645.6|31594.5|31640.4|31590.4|31648.1|31594.5|31640.2|31590.2|9
1641878860000|2022-01-11 05:27:40|31640.1|31587.4|31637.9|31587.9|31640.1|31587.9|31637.3|31587.3|4
1641878870000|2022-01-11 05:27:50|31638.3|31587.1|31641.6|31591.3|31645.7|31593|31638.3|31587.1|13
1641878880000|2022-01-11 05:28:00|31642.2|31592.2|31643.6|31590.4|31646|31592.2|31641.4|31590.4|13
1641878890000|2022-01-11 05:28:10|31643.1|31590.9|31642.8|31590.8|31643.2|31591.4|31642.4|31590.8|9
1641878900000|2022-01-11 05:28:20|31641.9|31590|31643.3|31588.8|31644.2|31590.6|31639.5|31587.9|8
1641878910000|2022-01-11 05:28:30|31642.7|31588.6|31643.8|31591.6|31645.3|31592.8|31639.1|31588.6|13
1641878920000|2022-01-11 05:28:40|31645.1|31587.7|31645.3|31589.6|31646.6|31590.5|31639.4|31587.7|11
1641878930000|2022-01-11 05:28:50|31645.8|31589.5|31642.8|31592.8|31645.8|31592.8|31642.8|31589.3|6
1641878940000|2022-01-11 05:29:00|31643|31591.8|31644.2|31592.2|31644.2|31592.7|31641.6|31591.6|7
1641878950000|2022-01-11 05:29:10|31645.5|31592.4|31644.1|31594.1|31645.5|31594.1|31641.9|31590.3|5
1641878960000|2022-01-11 05:29:20|31644.6|31594.6|31648.1|31591|31648.1|31594.6|31640|31590|6
1641878970000|2022-01-11 05:29:30|31643.6|31590.4|31639.9|31589.9|31651.8|31595.7|31639.9|31585.6|21
1641878980000|2022-01-11 05:29:40|31640|31589.6|31644.9|31589.4|31646.1|31590.4|31640|31589.2|5
1641878990000|2022-01-11 05:29:50|31642.4|31588.9|31640.5|31590.5|31648.5|31590.9|31640.5|31588.9|7
1641879000000|2022-01-11 05:30:00|31645.3|31591.1|31644.1|31590.2|31645.3|31591.3|31641.9|31590.1|14
1641879010000|2022-01-11 05:30:10|31644.3|31589|31641.5|31588.9|31646.9|31591.4|31640|31588.1|21
1641879020000|2022-01-11 05:30:20|31643.1|31589|31643|31589.7|31644.7|31589.7|31638.9|31588.3|13
1641879030000|2022-01-11 05:30:30|31642.6|31589.6|31640.4|31590.4|31642.6|31592.5|31640.4|31589.6|11
1641879040000|2022-01-11 05:30:40|31640.3|31590.3|31637.1|31587.1|31640.3|31590.3|31636.6|31586.6|11
1641879050000|2022-01-11 05:30:50|31642.1|31589.5|31639.7|31589.7|31643.4|31590.2|31639.7|31588.3|11
1641879060000|2022-01-11 05:31:00|31640.6|31590.6|31640.9|31590.9|31642.3|31592.1|31639.6|31589.6|7
1641879070000|2022-01-11 05:31:10|31641.1|31591.1|31641|31591|31644.8|31591.2|31640.8|31590.6|10
1641879080000|2022-01-11 05:31:20|31641.4|31589.9|31638.6|31588.6|31641.4|31591|31638.6|31588.6|9
1641879090000|2022-01-11 05:31:30|31639|31589|31638.7|31588.7|31646.4|31591.8|31638.2|31588|8
1641879100000|2022-01-11 05:31:40|31642.2|31588.9|31641.6|31590.1|31646.5|31591.4|31641.6|31587.4|14
1641879110000|2022-01-11 05:31:50|31640.6|31589.9|31639.1|31589.1|31642.7|31590.7|31639.1|31589.1|11
1641879120000|2022-01-11 05:32:00|31638.8|31588.8|31640.2|31590.2|31641|31591|31637.9|31587.9|4
1641879130000|2022-01-11 05:32:10|31640.1|31590.1|31639.5|31589.5|31640.1|31590.1|31638.9|31588.9|3
1641879140000|2022-01-11 05:32:20|31638.4|31588.4|31638.9|31588.9|31638.9|31588.9|31636.7|31586.7|9
1641879150000|2022-01-11 05:32:30|31638.3|31588.3|31641.6|31590.4|31644.7|31591|31638.3|31588.3|8
1641879160000|2022-01-11 05:32:40|31639.9|31589.9|31640.1|31590.1|31640.3|31590.3|31638.6|31588.6|5
1641879170000|2022-01-11 05:32:50|31641.3|31591.2|31643.1|31591.7|31643.1|31591.7|31640.8|31590.8|4
1641879180000|2022-01-11 05:33:00|31642.8|31588|31640.1|31588.9|31643.2|31589.6|31637.6|31587.2|15
1641879190000|2022-01-11 05:33:10|31639.6|31589.1|31639.6|31589.6|31642.5|31592.4|31638.1|31587.5|13
1641879200000|2022-01-11 05:33:20|31639.3|31589.3|31646.8|31588.2|31647.1|31590.2|31638.9|31587.5|14
1641879210000|2022-01-11 05:33:30|31645|31587.1|31639.1|31589.1|31645|31589.9|31638.3|31586.9|13
1641879220000|2022-01-11 05:33:40|31638.8|31588.8|31640.3|31587.8|31644.6|31589.6|31635.7|31583.5|18
1641879230000|2022-01-11 05:33:50|31638.3|31587.2|31639.8|31587|31643.7|31587.4|31638.3|31585.3|12
1641879240000|2022-01-11 05:34:00|31641.2|31586.7|31639.6|31588.1|31641.6|31588.8|31638|31586.7|16
1641879250000|2022-01-11 05:34:10|31639.1|31588.6|31639.7|31586.2|31646.7|31588.8|31639.1|31584.2|10
1641879260000|2022-01-11 05:34:20|31638|31585.9|31640.2|31590.2|31643.3|31590.2|31635.9|31585.9|12
1641879270000|2022-01-11 05:34:30|31643.3|31589|31643.4|31586.6|31645.8|31589|31640.1|31586.3|15
1641879280000|2022-01-11 05:34:40|31639|31587.7|31639.6|31588.3|31642.8|31588.6|31637.2|31586.3|21
1641879290000|2022-01-11 05:34:50|31638.6|31588.4|31637.9|31587.9|31640.8|31588.5|31637.9|31587.2|15
1641879300000|2022-01-11 05:35:00|31637.6|31587.6|31638.3|31585|31640.2|31588.6|31637.1|31584|15
1641879310000|2022-01-11 05:35:10|31636.1|31586.1|31639.4|31586.9|31641.4|31587.5|31635.4|31584.6|21
1641879320000|2022-01-11 05:35:20|31639.3|31586.8|31636.6|31586.4|31639.3|31586.9|31636.6|31586.4|7
1641879330000|2022-01-11 05:35:30|31636.7|31586.5|31638.2|31588.2|31638.5|31588.5|31635.3|31585.3|6
1641879340000|2022-01-11 05:35:40|31638.6|31588.6|31640.1|31587.6|31643|31588.7|31637.2|31586.6|13
1641879350000|2022-01-11 05:35:50|31639.8|31587.7|31640.9|31587.2|31642.6|31588|31637.4|31586.8|13
1641879360000|2022-01-11 05:36:00|31639.5|31589.5|31643.2|31588.1|31645|31589.5|31637.2|31587.2|9
1641879370000|2022-01-11 05:36:10|31643.4|31587.7|31636.1|31586.1|31645.5|31587.7|31636.1|31585.6|7
1641879380000|2022-01-11 05:36:20|31637.8|31587.8|31642|31587|31642|31587.8|31634.5|31584.5|9
1641879390000|2022-01-11 05:36:30|31640.7|31586.7|31638.1|31586.8|31642|31587.9|31637.8|31586.7|8
1641879400000|2022-01-11 05:36:40|31639.2|31589.2|31641.4|31587.1|31642.3|31589.2|31637.4|31587.1|15
1641879410000|2022-01-11 05:36:50|31639.6|31587.7|31642.9|31586.6|31642.9|31588.1|31638|31586.6|9
1641879420000|2022-01-11 05:37:00|31640.3|31590.3|31643.7|31586.6|31643.7|31590.3|31638.9|31585.3|15
1641879430000|2022-01-11 05:37:10|31640.7|31586.3|31637.3|31587.3|31647.5|31588.5|31633.1|31583.1|19
1641879440000|2022-01-11 05:37:20|31644.9|31587.9|31637.7|31587.2|31644.9|31588.5|31636.4|31586.4|9
1641879450000|2022-01-11 05:37:30|31636.9|31586.9|31640.7|31587.4|31640.7|31587.4|31636|31586|7
1641879460000|2022-01-11 05:37:40|31639.8|31586.9|31639|31589|31639.8|31589|31636.7|31586.7|5
1641879470000|2022-01-11 05:37:50|31641.6|31589.3|31640.4|31585|31641.6|31589.7|31636.7|31585|13
1641879480000|2022-01-11 05:38:00|31637.6|31586.4|31635.3|31585.3|31649|31589.4|31634.9|31584.9|21
1641879490000|2022-01-11 05:38:10|31635.2|31585.2|31638.1|31583.7|31639.1|31586.7|31631.5|31581.5|8
1641879500000|2022-01-11 05:38:20|31638.6|31584.2|31640.8|31588.5|31640.8|31588.9|31635.2|31584.1|8
1641879510000|2022-01-11 05:38:30|31637|31587|31639.3|31587.6|31641.9|31588.1|31637|31587|8
1641879520000|2022-01-11 05:38:40|31638|31588|31637.4|31587.4|31639.2|31588.9|31637.4|31587.4|9
1641879530000|2022-01-11 05:38:50|31635.7|31585.7|31639.9|31585.2|31646.8|31585.8|31635.2|31585.2|6
1641879540000|2022-01-11 05:39:00|31644|31585.5|31637.5|31587.5|31646|31587.5|31636.1|31585.4|11
1641879550000|2022-01-11 05:39:10|31638.6|31588.6|31635.2|31585.2|31640.8|31588.6|31633.8|31583.8|11
1641879560000|2022-01-11 05:39:20|31635.3|31585.3|31638.3|31587.1|31640.5|31587.7|31635.3|31585.3|14
1641879570000|2022-01-11 05:39:30|31638|31586.8|31638.3|31587.6|31640.4|31587.6|31636.7|31586.3|7
1641879580000|2022-01-11 05:39:40|31637.7|31587.4|31638.3|31588.3|31641.7|31589.5|31637.5|31585.5|9
1641879590000|2022-01-11 05:39:50|31638.2|31588.2|31641.4|31585.6|31641.4|31588.7|31637.6|31585|15
1641879600000|2022-01-11 05:40:00|31639.7|31585.4|31639.1|31586.1|31641.7|31586.6|31636.2|31584.9|19
1641879610000|2022-01-11 05:40:10|31638.7|31588.7|31638|31588|31642.7|31588.7|31636.7|31586.7|8
1641879620000|2022-01-11 05:40:20|31637.3|31587.3|31641|31588.1|31641.9|31588.4|31636.3|31586.3|6
1641879630000|2022-01-11 05:40:30|31639.2|31588.3|31636.4|31585.4|31639.2|31588.3|31636.4|31585|10
1641879640000|2022-01-11 05:40:40|31635.4|31585.3|31638|31588|31641.6|31588.1|31635.4|31585.3|10
1641879650000|2022-01-11 05:40:50|31638.1|31588.1|31635.3|31585.3|31641.3|31588.8|31634.6|31583.6|14
1641879660000|2022-01-11 05:41:00|31631.4|31581.4|31635.2|31584|31641.2|31584.5|31631.4|31581.4|23
1641879670000|2022-01-11 05:41:10|31632.4|31582.4|31634.1|31584.1|31637.8|31586.8|31631.9|31581.9|14
1641879680000|2022-01-11 05:41:20|31633.1|31583.1|31633.9|31583.9|31633.9|31583.9|31633.1|31583.1|3
1641879690000|2022-01-11 05:41:30|31633.3|31583.3|31632.1|31582.1|31641|31585.3|31632.1|31582.1|7
1641879700000|2022-01-11 05:41:40|31631.7|31581.7|31633.9|31583.9|31636.4|31586.4|31631.7|31581.7|6
1641879710000|2022-01-11 05:41:50|31634.5|31584.5|31631.1|31581.1|31641.4|31584.8|31631.1|31581.1|9
1641879720000|2022-01-11 05:42:00|31631|31581|31636.3|31586.3|31636.5|31586.5|31630.3|31580.3|10
1641879730000|2022-01-11 05:42:10|31635.6|31585.6|31635.4|31585.4|31637.7|31586.8|31635.2|31585.2|18
1641879740000|2022-01-11 05:42:20|31637.1|31585.6|31641.1|31583.5|31641.1|31586.4|31632.2|31582.2|23
1641879750000|2022-01-11 05:42:30|31637.7|31581.2|31631.3|31581.3|31637.8|31585.7|31631.3|31581.2|15
1641879760000|2022-01-11 05:42:40|31636.5|31583.1|31631.4|31581.4|31639.7|31583.4|31631.4|31581.4|18
1641879770000|2022-01-11 05:42:50|31630.9|31580.9|31636.4|31585.1|31639.5|31586.9|31630.9|31580.9|11
1641879780000|2022-01-11 05:43:00|31634.6|31584.6|31633.2|31583.2|31634.6|31584.6|31633.2|31583.2|5
1641879790000|2022-01-11 05:43:10|31633.5|31583.5|31634.1|31584.1|31635.9|31585.2|31633.5|31583.5|10
1641879800000|2022-01-11 05:43:20|31633.8|31583.8|31638.8|31584.5|31644.8|31584.5|31628.7|31578.7|9
1641879810000|2022-01-11 05:43:30|31640.3|31583.6|31634.9|31581.5|31640.3|31583.7|31634|31580.4|28
1641879820000|2022-01-11 05:43:40|31635.3|31581.1|31637.1|31581.4|31637.6|31582.3|31634.6|31581|30
1641879830000|2022-01-11 05:43:50|31636.1|31581.8|31635.4|31580.2|31636.6|31581.8|31634.8|31579.7|27
1641879840000|2022-01-11 05:44:00|31638|31579.7|31638.4|31581.4|31638.4|31582.9|31636.3|31579.7|28
1641879850000|2022-01-11 05:44:10|31638.7|31581.7|31635.8|31581.5|31640.4|31581.7|31635.8|31580|27
1641879860000|2022-01-11 05:44:20|31636.2|31581.1|31633.2|31581|31636.2|31581.4|31631.6|31580|27
1641879870000|2022-01-11 05:44:30|31634|31581.1|31634.7|31583.3|31637.7|31583.9|31633.7|31581.1|18
1641879880000|2022-01-11 05:44:40|31636.8|31583|31634.1|31583.2|31636.8|31583.9|31634.1|31583|4
1641879890000|2022-01-11 05:44:50|31633.7|31583.1|31632.6|31582.6|31641.1|31584.3|31632.5|31581.4|13
1641879900000|2022-01-11 05:45:00|31632.7|31582.7|31632.2|31582.2|31636.7|31583.7|31632.2|31580.5|13
1641879910000|2022-01-11 05:45:10|31632|31582|31632.8|31582.8|31634.4|31583.5|31629.3|31579.3|8
1641879920000|2022-01-11 05:45:20|31634.4|31582.7|31637.3|31587.3|31637.3|31587.3|31632.7|31582.6|17
1641879930000|2022-01-11 05:45:30|31639.5|31589.5|31636.3|31586.3|31639.5|31589.5|31635.7|31585.7|12
1641879940000|2022-01-11 05:45:40|31635.9|31585.9|31638.9|31588.9|31638.9|31588.9|31635.8|31585.8|5
1641879950000|2022-01-11 05:45:50|31638|31588|31636.7|31586.7|31638|31588|31636.6|31586.6|18
1641879960000|2022-01-11 05:46:00|31636.5|31586.5|31635.6|31585.6|31636.6|31586.6|31635.2|31585.2|15
1641879970000|2022-01-11 05:46:10|31637.7|31587.7|31635.3|31585.3|31637.7|31587.7|31634.4|31584.4|30
1641879980000|2022-01-11 05:46:20|31636.8|31586.8|31635.9|31585.9|31636.8|31586.8|31635.6|31585.6|14
1641879990000|2022-01-11 05:46:30|31635.7|31585.7|31635.4|31585.4|31635.7|31585.7|31635.1|31585.1|10
1641880000000|2022-01-11 05:46:40|31636.6|31586.6|31637.7|31587.7|31637.7|31587.7|31635.9|31585.9|11
1641880010000|2022-01-11 05:46:50|31637.5|31587.5|31634.1|31584.1|31637.5|31587.5|31633.9|31583.9|13
1641880020000|2022-01-11 05:47:00|31633.9|31583.9|31633.6|31583.6|31634.4|31584.4|31633.4|31583.4|9
1641880030000|2022-01-11 05:47:10|31633.9|31583.9|31636.6|31586.6|31636.6|31586.6|31632.2|31582.2|8
1641880040000|2022-01-11 05:47:20|31636.2|31586.2|31635.4|31585.4|31636.2|31586.2|31634.9|31584.9|19
1641880050000|2022-01-11 05:47:30|31635.2|31585.2|31633.5|31583.5|31635.2|31585.2|31633.3|31583.3|27
1641880060000|2022-01-11 05:47:40|31633.4|31583.4|31633.7|31583.7|31635.7|31585.7|31632.8|31582.8|19
1641880070000|2022-01-11 05:47:50|31634|31584|31635.4|31585.4|31636.1|31586.1|31633.4|31583.4|21
1641880080000|2022-01-11 05:48:00|31635.1|31585.1|31635.8|31585.8|31635.8|31585.8|31634.2|31584.2|10
1641880090000|2022-01-11 05:48:10|31635.7|31585.7|31635|31585|31635.8|31585.8|31635|31585|11
1641880100000|2022-01-11 05:48:20|31635.4|31585.4|31636.5|31586.5|31636.6|31586.6|31635.4|31585.4|8
1641880110000|2022-01-11 05:48:30|31636.6|31586.6|31635.3|31585.3|31639.8|31586.6|31634.5|31582.5|12
1641880120000|2022-01-11 05:48:40|31635.2|31585.2|31634.7|31584.7|31635.5|31585.5|31634.7|31584.7|10
1641880130000|2022-01-11 05:48:50|31634.6|31584.6|31633.7|31583.7|31634.6|31584.6|31633.4|31583.4|4
1641880140000|2022-01-11 05:49:00|31635.6|31585.6|31634.8|31584.8|31635.7|31585.7|31634.8|31584.8|7
1641880150000|2022-01-11 05:49:10|31634.7|31584.7|31635.1|31585.1|31635.1|31585.1|31634.5|31584.5|5
1641880160000|2022-01-11 05:49:20|31635.2|31585.2|31634.4|31584.4|31635.2|31585.2|31634.4|31584.4|5
1641880170000|2022-01-11 05:49:30|31634.7|31586.4|31635.9|31585.9|31637.5|31586.4|31634.2|31583.5|16
1641880180000|2022-01-11 05:49:40|31635.6|31585.6|31635.4|31585.4|31635.9|31585.9|31634.7|31584.7|17
1641880190000|2022-01-11 05:49:50|31634.6|31584.6|31635.1|31585.1|31635.4|31585.4|31634.6|31584.6|24
1641880200000|2022-01-11 05:50:00|31634.9|31584.9|31635.4|31585.4|31636.3|31586.3|31634.7|31584.7|27
1641880210000|2022-01-11 05:50:10|31635.5|31585.5|31635.2|31585.2|31635.8|31585.8|31635.2|31585.2|27
1641880220000|2022-01-11 05:50:20|31635.3|31585.3|31634.8|31584.8|31636.9|31586.9|31634.5|31584.5|24
1641880230000|2022-01-11 05:50:30|31634.9|31584.9|31635.8|31585.8|31636.9|31585.9|31634.9|31583|23
1641880240000|2022-01-11 05:50:40|31635.5|31585.5|31635.3|31585.3|31636.1|31586.1|31634|31584|15
1641880250000|2022-01-11 05:50:50|31635.2|31585.2|31635.2|31585.2|31635.9|31585.9|31634.7|31584.5|14
1641880260000|2022-01-11 05:51:00|31635.1|31585.1|31635.5|31585.5|31636.5|31586.5|31634.7|31584.7|15
1641880270000|2022-01-11 05:51:10|31635.1|31585.1|31634.3|31581.9|31639|31585.4|31631.9|31579|17
1641880280000|2022-01-11 05:51:20|31634|31582.2|31634.7|31584.7|31639|31585.4|31633.3|31578|25
1641880290000|2022-01-11 05:51:30|31634.8|31584.8|31636.9|31581.7|31637.6|31587.2|31634|31581.7|26
1641880300000|2022-01-11 05:51:40|31634.6|31583.6|31636.4|31586.4|31636.6|31586.6|31633|31581.9|14
1641880310000|2022-01-11 05:51:50|31636.3|31586.3|31636.5|31586.5|31637.6|31587.6|31635|31585|22
1641880320000|2022-01-11 05:52:00|31636.1|31586.1|31636.3|31586.3|31637.5|31587.5|31636.1|31586.1|14
1641880330000|2022-01-11 05:52:10|31636.2|31586.2|31636.5|31586.5|31637|31587|31636.2|31586.2|20
1641880340000|2022-01-11 05:52:20|31636.9|31586.9|31635.9|31585.9|31637.3|31587.3|31635.6|31585.6|15
1641880350000|2022-01-11 05:52:30|31636.7|31586.7|31635.5|31585.5|31642|31588.8|31635.5|31582|19
1641880360000|2022-01-11 05:52:40|31635.6|31585.6|31633.9|31583.9|31635.6|31585.6|31633.9|31583.9|2
1641880370000|2022-01-11 05:52:50|31636.6|31586.6|31637.1|31587.1|31638.2|31588.2|31636.5|31586.5|12
1641880380000|2022-01-11 05:53:00|31638.5|31588.5|31638.1|31588.1|31638.5|31588.5|31636.4|31586.4|15
1641880390000|2022-01-11 05:53:10|31638|31588|31636|31586|31638|31588|31636|31586|12
1641880400000|2022-01-11 05:53:20|31635.2|31585.2|31636.7|31586.7|31637.1|31587.1|31635.2|31585.2|14
1641880410000|2022-01-11 05:53:30|31636.4|31586.4|31640.4|31584.7|31640.4|31588|31635.2|31584.7|15
1641880420000|2022-01-11 05:53:40|31641.2|31584.2|31637.2|31587.2|31641.2|31587.9|31636.3|31584.2|21
1641880430000|2022-01-11 05:53:50|31637.1|31587.1|31638.5|31588.5|31639.5|31589.5|31636.7|31586.7|21
1641880440000|2022-01-11 05:54:00|31638.2|31588.2|31638.4|31588.4|31640|31590|31638|31588|9
1641880450000|2022-01-11 05:54:10|31638.7|31588.7|31639|31589|31639|31589|31637.9|31587.9|12
1641880460000|2022-01-11 05:54:20|31638.7|31588.7|31644|31584|31644|31589.7|31638.7|31584|15
1641880470000|2022-01-11 05:54:30|31645|31585|31639|31589|31645|31589.6|31638.6|31585|32
1641880480000|2022-01-11 05:54:40|31638.7|31588.7|31642.1|31592.1|31642.1|31592.1|31638.3|31588.3|20
1641880490000|2022-01-11 05:54:50|31642.4|31592.4|31642|31592|31642.5|31592.5|31641.2|31591.2|12
1641880500000|2022-01-11 05:55:00|31642.1|31592.1|31640.9|31590.9|31643.7|31593.7|31640.9|31590.9|30
1641880510000|2022-01-11 05:55:10|31640.8|31590.8|31642.1|31592.1|31643.8|31593.8|31640.8|31590.8|18
1641880520000|2022-01-11 05:55:20|31642|31592|31642.4|31592.4|31643.9|31593.9|31641.7|31591.7|17
1641880530000|2022-01-11 05:55:30|31642.5|31592.5|31641.9|31591.9|31643.5|31593|31641|31590.5|22
1641880540000|2022-01-11 05:55:40|31642|31592|31642.2|31592.2|31642.2|31592.2|31641.6|31591.6|14
1641880550000|2022-01-11 05:55:50|31641.7|31591.7|31641.1|31590.8|31642.3|31592.3|31641.1|31590.8|8
1641880560000|2022-01-11 05:56:00|31641.3|31591.3|31643.1|31593.1|31643.5|31593.5|31641|31590.9|22
1641880570000|2022-01-11 05:56:10|31643|31593|31643.1|31593.1|31643.7|31593.7|31641.8|31591.8|25
1641880580000|2022-01-11 05:56:20|31642.9|31592.9|31642.1|31592.1|31642.9|31592.9|31641.6|31591.6|15
1641880590000|2022-01-11 05:56:30|31642|31591|31643|31590.8|31643.9|31591.8|31641.6|31590.2|14
1641880600000|2022-01-11 05:56:40|31643.9|31590.2|31644.4|31594.4|31644.4|31594.4|31642.2|31590.2|12
1641880610000|2022-01-11 05:56:50|31642.8|31593.7|31643.8|31593.8|31645.2|31595.2|31641.4|31591.4|22
1641880620000|2022-01-11 05:57:00|31644|31594|31645.5|31593.4|31645.5|31594.8|31644|31593.4|9
1641880630000|2022-01-11 05:57:10|31644.9|31592.8|31645|31595|31645.3|31595.3|31644.9|31592.8|10
1641880640000|2022-01-11 05:57:20|31644.6|31594.6|31649|31591.8|31649|31596.9|31643.6|31591.8|20
1641880650000|2022-01-11 05:57:30|31644.4|31594|31645.3|31595.3|31649.9|31596.6|31644.3|31592.5|22
1641880660000|2022-01-11 05:57:40|31645.5|31595.5|31651.1|31601.1|31651.3|31601.3|31644.6|31594.6|19
1641880670000|2022-01-11 05:57:50|31650.4|31600.4|31648.9|31598.9|31650.4|31600.4|31648.8|31598.8|11
1641880680000|2022-01-11 05:58:00|31649.1|31599.1|31648.2|31598.2|31649.1|31599.1|31648.2|31598.2|14
1641880690000|2022-01-11 05:58:10|31648.8|31598.8|31647.4|31597.4|31648.8|31598.8|31647.2|31597.2|18
1641880700000|2022-01-11 05:58:20|31650.1|31600.1|31652.4|31598|31656|31600.3|31646.3|31596|20
1641880710000|2022-01-11 05:58:30|31649.3|31599.3|31646.7|31596.7|31650.7|31599.5|31646.7|31595.9|22
1641880720000|2022-01-11 05:58:40|31647.8|31597.8|31647.4|31597.4|31649.9|31598.8|31647.1|31597.1|18
1641880730000|2022-01-11 05:58:50|31647.8|31597.6|31648.5|31598.5|31649.2|31599.2|31647.6|31597.6|12
1641880740000|2022-01-11 05:59:00|31648.3|31598.3|31648.8|31598.8|31649.3|31599.3|31646.8|31596.8|15
1641880750000|2022-01-11 05:59:10|31649|31599|31649|31598.2|31649.1|31599.1|31647.8|31597.8|11
1641880760000|2022-01-11 05:59:20|31649.1|31599.1|31649.4|31599.4|31649.7|31599.7|31647.2|31597.2|21
1641880770000|2022-01-11 05:59:30|31647.1|31597.1|31649.9|31598.1|31651.3|31600.5|31646.5|31596.5|18
1641880780000|2022-01-11 05:59:40|31648.9|31598.9|31647.9|31597.1|31649.7|31599.7|31646.9|31596.9|13
1641880790000|2022-01-11 05:59:50|31648.7|31597.3|31647.8|31597.8|31648.7|31598.2|31647.4|31597.3|14
1641880800000|2022-01-11 06:00:00|31649.6|31599.6|31645.7|31595.7|31649.6|31599.6|31644.9|31594.9|27
1641880810000|2022-01-11 06:00:10|31644.9|31594.9|31645.6|31595.6|31646|31596|31644.7|31594.7|12
1641880820000|2022-01-11 06:00:20|31646|31596|31645.7|31595.7|31646.5|31596.5|31645.2|31595.2|19
1641880830000|2022-01-11 06:00:30|31645.5|31595.5|31646.1|31596.1|31647.1|31597.1|31645.5|31595.5|18
1641880840000|2022-01-11 06:00:40|31646.2|31596.2|31646.3|31596.3|31647.3|31597.3|31645.6|31595.6|15
1641880850000|2022-01-11 06:00:50|31646.4|31596.4|31643.3|31593.3|31646.4|31596.4|31643.3|31593.3|9
1641880860000|2022-01-11 06:01:00|31643.8|31593.8|31644.1|31594.1|31644.7|31594.7|31642.2|31592.2|20
1641880870000|2022-01-11 06:01:10|31643.8|31593.8|31643|31593|31643.8|31593.8|31642.2|31592.2|12
1641880880000|2022-01-11 06:01:20|31642.9|31592.9|31642.8|31592.8|31644|31594|31642.8|31592.8|14
1641880890000|2022-01-11 06:01:30|31643|31593|31642.4|31592.4|31643.1|31593.1|31641.8|31591.8|8
1641880900000|2022-01-11 06:01:40|31642.5|31592.5|31643.3|31593.3|31643.3|31593.3|31642|31592|11
1641880910000|2022-01-11 06:01:50|31628.5|31608.5|31627.2|31607.2|31628.5|31608.5|31626|31606|7
1641880920000|2022-01-11 06:02:00|31627.6|31607.6|31627.3|31607.3|31627.6|31607.6|31626.5|31606.5|21
1641880930000|2022-01-11 06:02:10|31627.2|31607.2|31627|31607|31628.1|31608.1|31626.9|31606.9|14
1641880940000|2022-01-11 06:02:20|31626.9|31606.9|31642.1|31592.1|31642.2|31608.4|31626.2|31591.5|22
1641880950000|2022-01-11 06:02:30|31641.6|31591.6|31641.4|31591.4|31642.9|31592.9|31640|31590|18
1641880960000|2022-01-11 06:02:40|31641.1|31591.1|31640.7|31590.7|31641.5|31591.5|31640|31590|19
1641880970000|2022-01-11 06:02:50|31639.8|31589.8|31641.5|31591.5|31641.5|31591.5|31639.2|31589.2|25
1641880980000|2022-01-11 06:03:00|31640.2|31590.2|31640.8|31590.8|31641.5|31591.5|31639.8|31589.8|25
1641880990000|2022-01-11 06:03:10|31639.7|31589.7|31641.1|31591.1|31641.4|31591.4|31639.6|31589.6|23
1641881000000|2022-01-11 06:03:20|31640.5|31590.5|31639.7|31589.7|31641.6|31591.6|31639.7|31589.7|24
1641881010000|2022-01-11 06:03:30|31641.5|31591.5|31638.2|31588.2|31641.6|31591.6|31637.8|31587.8|25
1641881020000|2022-01-11 06:03:40|31637.8|31587.8|31638.9|31588.9|31640.5|31590.5|31637.8|31587.8|25
1641881030000|2022-01-11 06:03:50|31638.6|31588.6|31639.4|31589.4|31639.6|31589.6|31638.6|31588.6|18
1641881040000|2022-01-11 06:04:00|31639.5|31589.5|31639.9|31589.9|31639.9|31589.9|31639.3|31589.3|9
1641881050000|2022-01-11 06:04:10|31640|31590|31638.7|31588.7|31640.1|31590.1|31638.7|31588.7|7
1641881060000|2022-01-11 06:04:20|31639.3|31589.3|31637.8|31587.8|31639.3|31589.3|31637.1|31587.1|24
1641881070000|2022-01-11 06:04:30|31638.2|31588.2|31638.3|31588.3|31638.7|31588.7|31638|31588|10
1641881080000|2022-01-11 06:04:40|31637.9|31587.9|31637.8|31587.8|31638.5|31588.5|31637.4|31587.4|16
1641881090000|2022-01-11 06:04:50|31638.6|31588.6|31638.6|31588.6|31638.6|31588.6|31636.8|31586.8|13
1641881100000|2022-01-11 06:05:00|31638.3|31588.3|31638|31588|31638.6|31588.6|31637.2|31587.2|20
1641881110000|2022-01-11 06:05:10|31638.2|31588.2|31640.6|31590.6|31640.8|31590.8|31636.6|31586.6|23
1641881120000|2022-01-11 06:05:20|31640.7|31590.7|31640.8|31590.8|31641.4|31591.4|31638.2|31588.2|16
1641881130000|2022-01-11 06:05:30|31640.5|31590.5|31643.1|31593.1|31643.1|31593.1|31640.1|31590.1|15
1641881140000|2022-01-11 06:05:40|31643.5|31593.5|31644|31594|31644.3|31594.3|31641.7|31591.7|18
1641881150000|2022-01-11 06:05:50|31644.1|31594.1|31643.2|31593.2|31644.9|31594.9|31642.9|31592.9|24
1641881160000|2022-01-11 06:06:00|31642.9|31592.9|31642.8|31592.8|31644|31594|31642.8|31592.8|17
1641881170000|2022-01-11 06:06:10|31642.6|31592.6|31647|31597|31647.4|31597.4|31642.4|31592.4|20
1641881180000|2022-01-11 06:06:20|31647.1|31597.1|31645.8|31595.8|31647.2|31597.2|31645.8|31595.8|10
1641881190000|2022-01-11 06:06:30|31645.7|31595.7|31646|31596|31646.8|31596.8|31645.6|31595.6|15
1641881200000|2022-01-11 06:06:40|31646.1|31596.1|31630.7|31610.7|31646.5|31611.3|31630.7|31596|8
1641881210000|2022-01-11 06:06:50|31631.3|31611.3|31630.2|31610.2|31631.3|31611.3|31629.8|31609.8|13
1641881220000|2022-01-11 06:07:00|31630|31610|31630.4|31610.4|31630.5|31610.5|31630|31610|4
1641881230000|2022-01-11 06:07:10|31631.6|31611.6|31630.5|31610.5|31631.6|31611.6|31629.8|31609.8|10
1641881240000|2022-01-11 06:07:20|31630.6|31610.6|31631.5|31611.5|31631.5|31611.5|31630.5|31610.5|9
1641881250000|2022-01-11 06:07:30|31630.5|31610.5|31630.7|31610.7|31632.2|31612.2|31630.5|31610.5|11
1641881260000|2022-01-11 06:07:40|31631|31611|31631.6|31611.6|31649.3|31613.9|31630.8|31596.2|16
1641881270000|2022-01-11 06:07:50|31633.8|31613.8|31632.7|31612.7|31633.9|31613.9|31631.6|31611.6|26
1641881280000|2022-01-11 06:08:00|31633.9|31613.9|31632.7|31612.7|31634.1|31614.1|31632.4|31612.4|23
1641881290000|2022-01-11 06:08:10|31634|31614|31632.5|31612.5|31634.1|31614.1|31632.4|31612.4|23
1641881300000|2022-01-11 06:08:20|31634.1|31614.1|31632.4|31612.4|31634.1|31614.1|31632.2|31612.2|22
1641881310000|2022-01-11 06:08:30|31634.1|31614.1|31632|31612|31634.1|31614.1|31631.6|31611.6|24
1641881320000|2022-01-11 06:08:40|31634.7|31614.7|31650|31600|31650.8|31614.7|31634.7|31598.7|17
1641881330000|2022-01-11 06:08:50|31650.1|31600.1|31649.7|31599.7|31650.3|31600.3|31649.2|31599.2|14
1641881340000|2022-01-11 06:09:00|31649.9|31599.9|31648.6|31598.6|31650|31600|31648.3|31598.3|16
1641881350000|2022-01-11 06:09:10|31634.1|31614.1|31634.5|31614.5|31634.5|31614.5|31633.9|31613.9|6
1641881360000|2022-01-11 06:09:20|31634|31614|31633.3|31613.3|31634|31614|31633.2|31613.2|6
1641881370000|2022-01-11 06:09:30|31633.8|31613.8|31632.6|31612.6|31633.8|31613.8|31632.4|31612.4|9
1641881380000|2022-01-11 06:09:40|31632.7|31612.7|31633.4|31613.4|31633.9|31613.9|31632.7|31612.7|11
1641881390000|2022-01-11 06:09:50|31633.5|31613.5|31632.4|31612.4|31633.9|31613.9|31632.1|31612.1|16
1641881400000|2022-01-11 06:10:00|31632.2|31612.2|31632.3|31612.3|31632.6|31612.6|31631.7|31611.7|12
1641881410000|2022-01-11 06:10:10|31632.1|31612.1|31632.2|31612.2|31632.2|31612.2|31632.1|31612.1|2
1641881420000|2022-01-11 06:10:20|31632.4|31612.4|31632.3|31612.3|31632.4|31612.4|31632.3|31612.3|2
1641881430000|2022-01-11 06:10:30|31631.6|31611.6|31630.6|31610.6|31646.1|31611.6|31628.8|31596.1|11
1641881440000|2022-01-11 06:10:40|31630.3|31610.3|31630.6|31610.6|31630.6|31610.6|31630.3|31610.3|5
1641881450000|2022-01-11 06:10:50|31631.3|31611.3|31630.4|31610.4|31631.3|31611.3|31630.3|31610.3|8
1641881460000|2022-01-11 06:11:00|31630.5|31610.5|31630.6|31610.6|31630.6|31610.6|31629.6|31609.6|9
1641881470000|2022-01-11 06:11:10|31631.4|31611.4|31631.4|31611.4|31631.4|31611.4|31631.2|31611.2|4
1641881480000|2022-01-11 06:11:20|31631.3|31611.3|31630.8|31610.8|31631.4|31611.4|31629.4|31609.4|10
1641881490000|2022-01-11 06:11:30|31631|31611|31630.8|31610.8|31631|31611|31630.7|31610.7|3
1641881500000|2022-01-11 06:11:40|31630|31610|31630.7|31610.7|31630.7|31610.7|31629.9|31609.9|5
1641881510000|2022-01-11 06:11:50|31630.1|31610.1|31630.9|31610.9|31630.9|31610.9|31630.1|31610.1|4
1641881520000|2022-01-11 06:12:00|31630.7|31610.7|31630.1|31610.1|31631.3|31611.3|31630.1|31610.1|9
1641881530000|2022-01-11 06:12:10|31630|31610|31630.5|31610.5|31630.6|31610.6|31630|31610|6
1641881540000|2022-01-11 06:12:20|31643.6|31593.6|31645.1|31595.1|31645.4|31595.4|31643.6|31593.6|12
1641881550000|2022-01-11 06:12:30|31645.3|31595.3|31644.9|31594.9|31645.4|31595.4|31644.7|31594.7|7
1641881560000|2022-01-11 06:12:40|31645.1|31595.1|31645.2|31595.2|31645.3|31595.3|31645|31595|6
1641881570000|2022-01-11 06:12:50|31645.4|31595.4|31630.4|31610.4|31645.9|31611|31630.1|31595.4|7
1641881580000|2022-01-11 06:13:00|31629.9|31609.9|31630.9|31610.9|31630.9|31610.9|31629.3|31609.3|11
1641881590000|2022-01-11 06:13:10|31631.2|31611.2|31629.7|31609.7|31631.2|31611.2|31629.6|31609.6|17
1641881600000|2022-01-11 06:13:20|31630.2|31610.2|31630.1|31610.1|31630.2|31610.2|31629.4|31609.4|8
1641881610000|2022-01-11 06:13:30|31630.2|31610.2|31630.2|31610.2|31630.5|31610.5|31630|31610|6
1641881620000|2022-01-11 06:13:40|31630.4|31610.4|31631|31611|31631.4|31611.4|31630.4|31610.4|5
1641881630000|2022-01-11 06:13:50|31630.6|31610.6|31630.1|31610.1|31630.7|31610.7|31629.8|31609.8|7
1641881640000|2022-01-11 06:14:00|31629.8|31609.8|31630.5|31610.5|31630.9|31610.9|31629.6|31609.6|7
1641881650000|2022-01-11 06:14:10|31629.8|31609.8|31629.9|31609.9|31630.6|31610.6|31629.7|31609.7|9
1641881660000|2022-01-11 06:14:20|31630|31610|31630.2|31610.2|31630.7|31610.7|31629.7|31609.7|11
1641881670000|2022-01-11 06:14:30|31630.1|31610.1|31630.2|31610.2|31630.4|31610.4|31629.9|31609.9|9
1641881680000|2022-01-11 06:14:40|31630.6|31610.6|31629.7|31609.7|31630.6|31610.6|31628.7|31608.7|10
1641881690000|2022-01-11 06:14:50|31630|31610|31629.2|31609.2|31630.4|31610.4|31629.2|31609.2|15
1641881700000|2022-01-11 06:15:00|31628.2|31608.2|31629.4|31609.4|31629.5|31609.5|31627.9|31607.9|11
1641881710000|2022-01-11 06:15:10|31628.7|31608.7|31629.1|31609.1|31629.4|31609.4|31628.6|31608.6|8
1641881720000|2022-01-11 06:15:20|31628.7|31608.7|31628.7|31608.7|31629.1|31609.1|31628.3|31608.3|13
1641881730000|2022-01-11 06:15:30|31628.6|31608.6|31628.8|31608.8|31629.1|31609.1|31628.5|31608.5|10
1641881740000|2022-01-11 06:15:40|31630.4|31610.4|31628.6|31608.6|31630.4|31610.4|31628.5|31608.5|6
1641881750000|2022-01-11 06:15:50|31628.8|31608.8|31628.1|31608.1|31628.8|31608.8|31627.8|31607.8|8
1641881760000|2022-01-11 06:16:00|31627.8|31607.8|31627.9|31607.9|31628.8|31608.8|31627.7|31607.7|14
1641881770000|2022-01-11 06:16:10|31628.4|31608.4|31627.9|31607.9|31628.7|31608.7|31627.7|31607.7|10
1641881780000|2022-01-11 06:16:20|31628.6|31608.6|31627|31607|31629|31609|31626.3|31606.3|17
1641881790000|2022-01-11 06:16:30|31627.1|31607.1|31627.8|31607.8|31627.8|31607.8|31627.1|31607.1|5
1641881800000|2022-01-11 06:16:40|31628.4|31608.4|31627.2|31607.2|31628.4|31608.4|31627.2|31607.2|4
1641881810000|2022-01-11 06:16:50|31627.4|31607.4|31628.1|31608.1|31628.1|31608.1|31626.8|31606.8|11
1641881820000|2022-01-11 06:17:00|31628.3|31608.3|31627.8|31607.8|31628.8|31608.8|31627.5|31607.5|12
1641881830000|2022-01-11 06:17:10|31627.9|31607.9|31640.4|31590.4|31641.9|31607.9|31626.9|31590.1|18
1641881840000|2022-01-11 06:17:20|31640.7|31590.7|31641|31591|31641.1|31591.1|31640.7|31590.7|3
1641881850000|2022-01-11 06:17:30|31639.9|31589.9|31642.6|31592.6|31642.6|31592.6|31639.9|31589.9|12
1641881860000|2022-01-11 06:17:40|31642.7|31592.7|31643.1|31593.1|31643.2|31593.2|31642.7|31592.7|5
1641881870000|2022-01-11 06:17:50|31643.5|31593.5|31644.4|31594.4|31645.4|31595.4|31643|31593|15
1641881880000|2022-01-11 06:18:00|31643.6|31593.6|31644.4|31594.4|31644.4|31594.4|31643.3|31593.3|15
1641881890000|2022-01-11 06:18:10|31644.6|31594.6|31645.1|31595.1|31645.1|31595.1|31644.2|31594.2|9
1641881900000|2022-01-11 06:18:20|31644.5|31594.5|31644|31594|31645.1|31595.1|31644|31594|11
1641881910000|2022-01-11 06:18:30|31643.7|31593.7|31644.3|31594.3|31644.4|31594.4|31643.7|31593.7|6
1641881920000|2022-01-11 06:18:40|31644.6|31594.6|31644|31594|31644.6|31594.6|31642.1|31592.1|11
1641881930000|2022-01-11 06:18:50|31643.7|31593.7|31643.6|31593.6|31644.1|31594.1|31643.3|31593.3|7
1641881940000|2022-01-11 06:19:00|31644|31594|31644.1|31594.1|31644.1|31594.1|31643.8|31593.8|6
1641881950000|2022-01-11 06:19:10|31644.3|31594.3|31645.9|31595.9|31645.9|31595.9|31644.2|31594.2|8
1641881960000|2022-01-11 06:19:20|31645.3|31595.3|31644.4|31594.4|31646.3|31596.3|31644.4|31594.4|12
1641881970000|2022-01-11 06:19:30|31644.8|31594.8|31630.8|31610.8|31645.5|31611.6|31629.9|31594.5|21
1641881980000|2022-01-11 06:19:40|31629.5|31609.5|31644.6|31594.6|31645.1|31609.5|31629.5|31593.2|15
1641881990000|2022-01-11 06:19:50|31645.4|31595.4|31644.4|31594.4|31645.4|31595.4|31644.3|31594.3|9
1641882000000|2022-01-11 06:20:00|31644.5|31594.5|31644.3|31594.3|31644.9|31594.9|31644.2|31594.2|8
1641882010000|2022-01-11 06:20:10|31644.8|31594.8|31645.7|31595.7|31647.8|31597.8|31644.3|31594.3|16
1641882020000|2022-01-11 06:20:20|31645.2|31595.2|31646.1|31596.1|31646.1|31596.1|31644.9|31594.9|6
1641882030000|2022-01-11 06:20:30|31645.8|31595.8|31645.1|31595.1|31645.8|31595.8|31644.2|31594.2|12
1641882040000|2022-01-11 06:20:40|31645.5|31595.5|31644.7|31594.7|31645.7|31595.7|31644.7|31594.7|10
1641882050000|2022-01-11 06:20:50|31644.6|31594.6|31644.1|31594.1|31645.1|31595.1|31644|31594|10
1641882060000|2022-01-11 06:21:00|31644.2|31594.2|31643.5|31593.5|31644.3|31594.3|31643.5|31593.5|4
1641882070000|2022-01-11 06:21:10|31644.6|31594.6|31644|31594|31644.6|31594.6|31643.1|31593.1|12
1641882080000|2022-01-11 06:21:20|31644.3|31594.3|31646|31596|31646|31596|31644.3|31594.3|11
1641882090000|2022-01-11 06:21:30|31646.8|31596.8|31645.4|31595.4|31646.8|31596.8|31645.4|31595.4|16
1641882100000|2022-01-11 06:21:40|31645.8|31595.8|31646.1|31596.1|31646.6|31596.6|31645.8|31595.8|10
1641882110000|2022-01-11 06:21:50|31646.2|31596.2|31646.4|31596.4|31646.5|31596.5|31645.5|31595.5|8
1641882120000|2022-01-11 06:22:00|31647|31597|31645|31595|31647|31597|31644.4|31594.4|18
1641882130000|2022-01-11 06:22:10|31645.1|31595.1|31629.7|31609.7|31645.5|31609.7|31629.5|31593.9|12
1641882140000|2022-01-11 06:22:20|31629.6|31609.6|31643.8|31593.8|31645.2|31609.6|31628.4|31593.5|23
1641882150000|2022-01-11 06:22:30|31644|31594|31630.4|31610.4|31645.2|31612.5|31630.3|31594|9
1641882160000|2022-01-11 06:22:40|31630.3|31610.3|31630.5|31610.5|31631.3|31611.3|31629.5|31609.5|9
1641882170000|2022-01-11 06:22:50|31630.3|31610.3|31629.8|31609.8|31631.3|31611.3|31629.1|31609.1|17
1641882180000|2022-01-11 06:23:00|31630|31610|31629.7|31609.7|31630.1|31610.1|31629.3|31609.3|12
1641882190000|2022-01-11 06:23:10|31629.4|31609.4|31629.9|31609.9|31630.1|31610.1|31629.4|31609.4|7
1641882200000|2022-01-11 06:23:20|31629.6|31609.6|31630|31610|31630.6|31610.6|31629.5|31609.5|5
1641882210000|2022-01-11 06:23:30|31629.5|31609.5|31629.7|31609.7|31630|31610|31628.6|31608.6|15
1641882220000|2022-01-11 06:23:40|31629|31609|31629.8|31609.8|31629.8|31609.8|31629|31609|10
1641882230000|2022-01-11 06:23:50|31629.9|31609.9|31629.7|31609.7|31629.9|31609.9|31629.7|31609.7|4
1641882240000|2022-01-11 06:24:00|31629.4|31609.4|31629.9|31609.9|31629.9|31609.9|31629.2|31609.2|9
1641882250000|2022-01-11 06:24:10|31630|31610|31629.3|31609.3|31630|31610|31628.2|31608.2|12
1641882260000|2022-01-11 06:24:20|31629.6|31609.6|31629.1|31609.1|31629.7|31609.7|31628.7|31608.7|11
1641882270000|2022-01-11 06:24:30|31629.3|31609.3|31629.4|31609.4|31629.4|31609.4|31628.8|31608.8|10
1641882280000|2022-01-11 06:24:40|31629.8|31609.8|31630.1|31610.1|31630.3|31610.3|31629.4|31609.4|12
1641882290000|2022-01-11 06:24:50|31629.9|31609.9|31630.6|31610.6|31630.6|31610.6|31629.9|31609.9|7
1641882300000|2022-01-11 06:25:00|31630.5|31610.5|31629.5|31609.5|31630.9|31610.9|31629.1|31609.1|15
1641882310000|2022-01-11 06:25:10|31629.7|31609.7|31630.4|31610.4|31631.3|31611.3|31629.7|31609.7|8
1641882320000|2022-01-11 06:25:20|31630.7|31610.7|31629.7|31609.7|31630.7|31610.7|31629.5|31609.5|9
1641882330000|2022-01-11 06:25:30|31629.9|31609.9|31631.2|31611.2|31631.2|31611.2|31629.5|31609.5|13
1641882340000|2022-01-11 06:25:40|31631|31611|31632.6|31612.6|31633.3|31613.3|31630.9|31610.9|20
1641882350000|2022-01-11 06:25:50|31632.4|31612.4|31632|31612|31632.5|31612.5|31632|31612|7
1641882360000|2022-01-11 06:26:00|31631.2|31611.2|31631.3|31611.3|31632.1|31612.1|31631.2|31611.2|11
1641882370000|2022-01-11 06:26:10|31630.7|31610.7|31632.7|31612.7|31632.7|31612.7|31630.7|31610.7|10
1641882380000|2022-01-11 06:26:20|31632.4|31612.4|31631.5|31611.5|31632.4|31612.4|31630.3|31610.3|13
1641882390000|2022-01-11 06:26:30|31631.4|31611.4|31630.5|31610.5|31631.5|31611.5|31629.9|31609.9|14
1641882400000|2022-01-11 06:26:40|31630.2|31610.2|31630.8|31610.8|31631.4|31611.4|31630.2|31610.2|11
1641882410000|2022-01-11 06:26:50|31630.9|31610.9|31655.6|31605.6|31661.9|31611.4|31630.9|31603.8|23
1641882420000|2022-01-11 06:27:00|31655.5|31605.5|31657.6|31607.6|31660.4|31607.6|31654.5|31604.5|32
1641882430000|2022-01-11 06:27:10|31655.6|31605.6|31660.8|31610.8|31669.2|31613.3|31655.6|31605.6|31
1641882440000|2022-01-11 06:27:20|31660.9|31610.9|31661.9|31611.4|31669.2|31617.1|31659.7|31609.5|24
1641882450000|2022-01-11 06:27:30|31660.9|31610.9|31659.2|31609.2|31667.4|31611.7|31657.6|31605|28
1641882460000|2022-01-11 06:27:40|31667.5|31605.7|31654.3|31604.3|31667.5|31611|31654.3|31604.3|29
1641882470000|2022-01-11 06:27:50|31654.4|31604.4|31652.9|31602.9|31654.5|31604.5|31652.3|31602.3|24
1641882480000|2022-01-11 06:28:00|31652.7|31602.7|31653|31603|31653.3|31603|31652.5|31602.4|10
1641882490000|2022-01-11 06:28:10|31652.9|31602.9|31653.1|31603.1|31653.1|31603.1|31652.7|31602.7|5
1641882500000|2022-01-11 06:28:20|31652.2|31602.2|31653.4|31603.4|31653.4|31603.4|31652.1|31602.1|12
1641882510000|2022-01-11 06:28:30|31653.3|31603.3|31655|31605|31658.3|31608.3|31653|31603|12
1641882520000|2022-01-11 06:28:40|31655.2|31605.2|31656.7|31606.7|31658|31608|31654|31604|14
1641882530000|2022-01-11 06:28:50|31657.7|31607.7|31681.5|31631.5|31688.4|31631.5|31656.8|31606.8|25
1641882540000|2022-01-11 06:29:00|31680|31630|31689.5|31630.4|31691.1|31632.5|31679.6|31629.4|29
1641882550000|2022-01-11 06:29:10|31688.2|31630.6|31691.1|31631.3|31697.7|31633.1|31683.8|31627.4|21
1641882560000|2022-01-11 06:29:20|31685.2|31635.2|31693.7|31640.7|31698.7|31643|31683.6|31629.8|24
1641882570000|2022-01-11 06:29:30|31691.7|31641.7|31698.8|31637.4|31698.8|31642.8|31691.7|31636.9|26
1641882580000|2022-01-11 06:29:40|31699.2|31636.5|31692.8|31639|31700|31639|31692.1|31636.1|21
1641882590000|2022-01-11 06:29:50|31692.6|31638.8|31690.3|31640.3|31694.1|31640.7|31690.3|31637.6|11
1641882600000|2022-01-11 06:30:00|31690.5|31640.5|31689.2|31639.2|31690.9|31640.9|31689.1|31639.1|13
1641882610000|2022-01-11 06:30:10|31689|31639|31655.2|31596.3|31691.4|31639.8|31655.2|31596.3|21
1641882620000|2022-01-11 06:30:20|31661.9|31589.6|31678.2|31601.1|31683.5|31601.1|31653.6|31576.5|33
1641882630000|2022-01-11 06:30:30|31679.7|31601.8|31680.4|31573.4|31680.4|31603.7|31658.9|31570.3|27
1641882640000|2022-01-11 06:30:40|31682.4|31576.5|31656.9|31581.9|31682.4|31586.5|31656.9|31576.5|26
1641882650000|2022-01-11 06:30:50|31655.7|31583.3|31651.1|31588.8|31655.7|31589.6|31647.7|31583.3|22
1641882660000|2022-01-11 06:31:00|31650.9|31588.6|31646.5|31589.3|31650.9|31589.8|31646.5|31587.8|17
1641882670000|2022-01-11 06:31:10|31647.2|31587.8|31655.9|31585.3|31658.7|31588.3|31643.9|31585.1|15
1641882680000|2022-01-11 06:31:20|31652.3|31580.2|31648.9|31586.3|31654.3|31586.9|31648.2|31580.2|16
1641882690000|2022-01-11 06:31:30|31649.2|31587.3|31650.9|31584.7|31651.3|31587.3|31649.1|31584.6|7
1641882700000|2022-01-11 06:31:40|31642.8|31587.2|31642.2|31583.4|31649.7|31591.2|31639.7|31578.7|31
1641882710000|2022-01-11 06:31:50|31646.7|31579.7|31625.5|31572|31646.7|31581.6|31617.9|31565.2|27
1641882720000|2022-01-11 06:32:00|31623.6|31572.4|31614.4|31564.4|31627.3|31574.1|31614.4|31562|27
1641882730000|2022-01-11 06:32:10|31615|31563.6|31622.6|31560.9|31624.6|31563.7|31613|31558.8|25
1641882740000|2022-01-11 06:32:20|31623.2|31560.7|31612.3|31562.3|31623.9|31563.4|31612.3|31560.1|18
1641882750000|2022-01-11 06:32:30|31612.4|31562.4|31607.5|31556.8|31614.3|31563|31606.8|31556.5|18
1641882760000|2022-01-11 06:32:40|31606.5|31556.5|31606.7|31556.7|31608.1|31557.4|31605.8|31554.3|17
1641882770000|2022-01-11 06:32:50|31606.4|31556.4|31610|31560|31618.1|31561.5|31606.1|31556.1|18
1641882780000|2022-01-11 06:33:00|31612.3|31561.1|31611|31561|31614.8|31561.8|31611|31559.2|17
1641882790000|2022-01-11 06:33:10|31610.6|31560.6|31609.6|31559.6|31611.2|31561.2|31609.3|31559.3|9
1641882800000|2022-01-11 06:33:20|31609.5|31559.5|31611.7|31561.7|31612.3|31562.3|31609.3|31559.3|13
1641882810000|2022-01-11 06:33:30|31612.4|31562.4|31618|31562.1|31629.6|31563.1|31610.4|31557.7|24
1641882820000|2022-01-11 06:33:40|31616.6|31561.6|31615.3|31562.4|31616.8|31564|31613.2|31561.5|16
1641882830000|2022-01-11 06:33:50|31615|31562.7|31613.3|31563.3|31615.6|31563.4|31613.1|31562.1|11
1641882840000|2022-01-11 06:34:00|31613.4|31563.4|31612.8|31562.8|31614.2|31563.4|31611.9|31561.9|16
1641882850000|2022-01-11 06:34:10|31613|31563|31610|31560|31613|31563|31608.4|31558.4|20
1641882860000|2022-01-11 06:34:20|31610.3|31560.3|31608.5|31558.5|31611.3|31561.2|31608.2|31558.2|17
1641882870000|2022-01-11 06:34:30|31608.7|31558.7|31608.7|31558.7|31608.8|31558.8|31608.2|31558.2|16
1641882880000|2022-01-11 06:34:40|31608.8|31558.8|31609.8|31559.8|31610.5|31560.5|31608.5|31558.5|11
1641882890000|2022-01-11 06:34:50|31610|31560|31609.4|31559.4|31611.4|31561.4|31609.2|31559.2|24
1641882900000|2022-01-11 06:35:00|31609.6|31559.6|31610|31560|31610.3|31560.3|31609.3|31559.3|18
1641882910000|2022-01-11 06:35:10|31610.1|31560.1|31610.4|31560.4|31610.8|31560.8|31610.1|31560.1|6
1641882920000|2022-01-11 06:35:20|31610.3|31560.3|31610.2|31560.2|31610.3|31560.3|31609.7|31559.7|10
1641882930000|2022-01-11 06:35:30|31610|31560|31609.6|31559.6|31610.3|31560.3|31608.6|31558.6|19
1641882940000|2022-01-11 06:35:40|31609.8|31559.8|31609.3|31559.3|31610.3|31560.3|31609.3|31559.3|10
1641882950000|2022-01-11 06:35:50|31609.4|31559.4|31610.4|31560.4|31610.4|31560.4|31608.9|31558.9|16
1641882960000|2022-01-11 06:36:00|31609.9|31559.9|31610.1|31560.1|31610.5|31560.5|31609.7|31559.7|11
1641882970000|2022-01-11 06:36:10|31609.9|31559.9|31610.1|31560.1|31610.5|31560.5|31609.9|31559.9|8
1641882980000|2022-01-11 06:36:20|31610.2|31560.2|31610|31560|31610.8|31560.8|31609.8|31559.8|6
1641882990000|2022-01-11 06:36:30|31610.4|31560.4|31609.7|31559.7|31610.4|31560.4|31609.4|31559.4|14
1641883000000|2022-01-11 06:36:40|31609.8|31559.8|31611.8|31561.8|31611.8|31561.8|31609.4|31559.4|15
1641883010000|2022-01-11 06:36:50|31611.4|31561.4|31612.2|31562.2|31612.3|31562.3|31611|31561|13
1641883020000|2022-01-11 06:37:00|31612.5|31562.5|31612|31562|31613.1|31563.1|31611.4|31561.4|14
1641883030000|2022-01-11 06:37:10|31612.1|31562.1|31611.9|31561.9|31612.7|31562.7|31611.9|31561.9|7
1641883040000|2022-01-11 06:37:20|31612.1|31562.1|31613.7|31563.7|31614.3|31564.3|31612|31562|14
1641883050000|2022-01-11 06:37:30|31614|31564|31613.7|31563.7|31614.2|31564.2|31613.6|31563.6|8
1641883060000|2022-01-11 06:37:40|31614.3|31564.3|31613.9|31563.9|31614.3|31564.3|31613.9|31563.9|3
1641883070000|2022-01-11 06:37:50|31614.2|31564.2|31615.3|31565.3|31615.6|31565.6|31614.2|31564.2|11
1641883080000|2022-01-11 06:38:00|31615.2|31565.2|31615.3|31565.3|31615.5|31565.5|31614.7|31564.7|6
1641883090000|2022-01-11 06:38:10|31615.5|31565.5|31600.9|31580.9|31616.3|31581.2|31600.2|31564.5|14
1641883100000|2022-01-11 06:38:20|31600.2|31580.2|31600.7|31580.7|31601|31581|31600.2|31580.2|14
1641883110000|2022-01-11 06:38:30|31600.6|31580.6|31600.7|31580.7|31601|31581|31600.5|31580.5|7
1641883120000|2022-01-11 06:38:40|31601|31581|31615.6|31565.6|31620.8|31581|31600.4|31565.6|14
1641883130000|2022-01-11 06:38:50|31615.9|31565.9|31615.6|31565.6|31616.1|31566.1|31614.3|31564.3|24
1641883140000|2022-01-11 06:39:00|31615.7|31565.7|31617.2|31567.2|31618.2|31568.2|31614.5|31564.5|22
1641883150000|2022-01-11 06:39:10|31617|31567|31617|31567|31617.6|31567.6|31617|31567|20
1641883160000|2022-01-11 06:39:20|31617.2|31567.2|31618.5|31568.5|31618.5|31568.5|31617.2|31567.2|13
1641883170000|2022-01-11 06:39:30|31618.6|31568.6|31617.2|31567.2|31618.8|31568.8|31617.1|31567.1|19
1641883180000|2022-01-11 06:39:40|31617.3|31567.3|31618.2|31568.2|31618.3|31568.3|31617.2|31567.2|9
1641883190000|2022-01-11 06:39:50|31618.1|31568.1|31617.8|31567.8|31618.2|31568.2|31617.8|31567.8|8
1641883200000|2022-01-11 06:40:00|31618.1|31568.1|31618.2|31568.2|31618.4|31568.4|31617.7|31567.7|8
1641883210000|2022-01-11 06:40:10|31618.3|31568.3|31618.3|31568.3|31618.6|31568.6|31618.3|31568.3|4
1641883220000|2022-01-11 06:40:20|31618.2|31568.2|31616.3|31566.3|31618.8|31568.8|31615.7|31565.7|10
1641883230000|2022-01-11 06:40:30|31615.5|31565.5|31616.7|31566.7|31617.3|31567.3|31615.5|31565.5|14
1641883240000|2022-01-11 06:40:40|31616.6|31566.6|31618.6|31568.6|31619.7|31569.7|31616.6|31566.6|20
1641883250000|2022-01-11 06:40:50|31619.1|31569.1|31620.2|31570.2|31620.4|31570.4|31619|31569|17
1641883260000|2022-01-11 06:41:00|31620.4|31570.4|31620.9|31570.9|31621|31571|31619.7|31569.7|9
1641883270000|2022-01-11 06:41:10|31621|31571|31623.5|31573.5|31623.5|31573.5|31620.4|31570.4|18
1641883280000|2022-01-11 06:41:20|31622.4|31572.4|31626.4|31576.4|31626.4|31576.4|31622.4|31572.4|26
1641883290000|2022-01-11 06:41:30|31626.6|31576.6|31626.6|31576.6|31627.7|31577.7|31626.4|31576.4|23
1641883300000|2022-01-11 06:41:40|31626.7|31576.7|31627|31577|31627.4|31577.4|31625.8|31575.8|21
1641883310000|2022-01-11 06:41:50|31626.9|31576.9|31626.9|31576.9|31630.2|31580.2|31626.2|31576.2|23
1641883320000|2022-01-11 06:42:00|31626.8|31576.8|31627.3|31577.3|31627.6|31577.6|31626.3|31576.3|16
1641883330000|2022-01-11 06:42:10|31626.5|31576.5|31625.5|31575.5|31626.5|31576.5|31625.5|31575.5|18
1641883340000|2022-01-11 06:42:20|31625.4|31575.4|31625.6|31575.6|31626|31576|31624.4|31574.4|13
1641883350000|2022-01-11 06:42:30|31625.7|31575.7|31625.6|31575.6|31625.8|31575.8|31625.4|31575.4|6
1641883360000|2022-01-11 06:42:40|31625.2|31575.2|31627|31577|31627.4|31577.4|31624.1|31574.1|25
1641883370000|2022-01-11 06:42:50|31626.3|31576.3|31626.2|31576.2|31626.3|31576.3|31625|31575|13
1641883380000|2022-01-11 06:43:00|31626.8|31576.8|31626.8|31576.8|31626.8|31576.8|31626.3|31576.3|10
1641883390000|2022-01-11 06:43:10|31626.7|31576.7|31628.4|31578.4|31628.6|31578.6|31626.5|31576.5|16
1641883400000|2022-01-11 06:43:20|31627.9|31577.9|31628.1|31578.1|31628.1|31578.1|31627.6|31577.6|5
1641883410000|2022-01-11 06:43:30|31628.2|31578.2|31629.9|31579.9|31630|31580|31628|31578|14
1641883420000|2022-01-11 06:43:40|31630.1|31580.1|31631.6|31581.6|31631.6|31581.6|31629.5|31579.5|17
1641883430000|2022-01-11 06:43:50|31631.5|31581.5|31631.3|31581.3|31631.8|31581.8|31631|31581|15
1641883440000|2022-01-11 06:44:00|31631.5|31581.5|31629.9|31579.9|31631.6|31581.6|31629.6|31579.6|18
1641883450000|2022-01-11 06:44:10|31630|31580|31629.5|31579.5|31631|31581|31629.2|31579.2|15
1641883460000|2022-01-11 06:44:20|31630.2|31580.2|31629.8|31579.8|31631.2|31581.2|31629.8|31579.8|13
1641883470000|2022-01-11 06:44:30|31630.1|31580.1|31630.2|31580.2|31630.7|31580.7|31630|31580|9
1641883480000|2022-01-11 06:44:40|31630.3|31580.3|31630.7|31580.7|31630.7|31580.7|31629.4|31579.4|14
1641883490000|2022-01-11 06:44:50|31630.6|31580.6|31630|31580|31630.8|31580.8|31630|31580|8
1641883500000|2022-01-11 06:45:00|31630.6|31580.6|31630.5|31580.5|31652.9|31585.5|31630.5|31575.9|37
1641883510000|2022-01-11 06:45:10|31630.7|31580.7|31630.2|31580.2|31630.9|31580.9|31629.7|31579.7|23
1641883520000|2022-01-11 06:45:20|31630.9|31580.9|31630.1|31580.1|31631.1|31581.1|31629.6|31579.6|13
1641883530000|2022-01-11 06:45:30|31630.5|31580.5|31629.9|31579.9|31630.5|31580.5|31629.9|31579.9|9
1641883540000|2022-01-11 06:45:40|31627.5|31577.5|31628.7|31578.7|31631|31581|31627.5|31577.5|12
1641883550000|2022-01-11 06:45:50|31642.2|31580.3|31629.9|31579.9|31642.2|31583|31629.4|31579.4|15
1641883560000|2022-01-11 06:46:00|31629.6|31579.6|31629.6|31579.6|31630.2|31580.2|31629.1|31579.1|12
1641883570000|2022-01-11 06:46:10|31630.2|31580.2|31629.4|31579.4|31630.4|31580.4|31629.4|31579.4|12
1641883580000|2022-01-11 06:46:20|31627.8|31577.8|31626.7|31576.7|31628.9|31578.9|31625.1|31575.1|23
1641883590000|2022-01-11 06:46:30|31627.3|31577.3|31627|31577|31627.3|31577.3|31625.9|31575.9|27
1641883600000|2022-01-11 06:46:40|31626.9|31576.9|31626.3|31576.3|31626.9|31576.9|31626.2|31576.2|13
1641883610000|2022-01-11 06:46:50|31625.4|31575.4|31628.2|31578.2|31628.2|31578.2|31625.2|31575.2|15
1641883620000|2022-01-11 06:47:00|31628.1|31578.1|31628.5|31578.5|31628.7|31578.7|31628|31578|12
1641883630000|2022-01-11 06:47:10|31628.2|31578.2|31628.9|31578.9|31630.2|31580.2|31626.6|31576.6|30
1641883640000|2022-01-11 06:47:20|31628.6|31578.6|31629.1|31579.1|31629.6|31579.6|31628.5|31578.5|15
1641883650000|2022-01-11 06:47:30|31629.5|31579.5|31629|31579|31629.8|31579.8|31629|31579|8
1641883660000|2022-01-11 06:47:40|31629.2|31579.2|31629.6|31579.6|31629.9|31579.9|31628.5|31578.5|18
1641883670000|2022-01-11 06:47:50|31629.2|31579.2|31628|31578|31629.2|31579.2|31627.8|31577.8|18
1641883680000|2022-01-11 06:48:00|31628.1|31578.1|31628.8|31578.8|31629|31579|31627.8|31577.8|23
1641883690000|2022-01-11 06:48:10|31629|31579|31629.8|31579.8|31629.8|31579.8|31627.9|31577.9|22
1641883700000|2022-01-11 06:48:20|31630.4|31580.4|31631.3|31581.3|31631.3|31581.3|31629.2|31579.2|26
1641883710000|2022-01-11 06:48:30|31630.6|31580.6|31630.4|31580.4|31631|31581|31629.9|31579.9|20
1641883720000|2022-01-11 06:48:40|31630.7|31580.7|31634|31584|31634|31584|31630.1|31580.1|20
1641883730000|2022-01-11 06:48:50|31633.8|31583.8|31633.5|31583.5|31633.8|31583.8|31632.9|31582.9|14
1641883740000|2022-01-11 06:49:00|31633.6|31583.6|31633.3|31583.3|31633.8|31583.8|31632.7|31582.7|20
1641883750000|2022-01-11 06:49:10|31633.4|31583.4|31632.5|31582.5|31633.8|31583.8|31632.5|31582.5|11
1641883760000|2022-01-11 06:49:20|31633|31583|31632.9|31582.9|31633.1|31583.1|31631.9|31581.9|16
1641883770000|2022-01-11 06:49:30|31633.2|31583.2|31633.4|31583.4|31633.4|31583.4|31632.6|31582.6|12
1641883780000|2022-01-11 06:49:40|31632.9|31582.9|31633.8|31583.8|31644.6|31591.9|31632.9|31582.9|19
1641883790000|2022-01-11 06:49:50|31634|31584|31644.6|31594.6|31645.5|31595.5|31633.7|31583.7|36
1641883800000|2022-01-11 06:50:00|31644.8|31594.8|31663.5|31612.3|31665.9|31613.2|31644.8|31594.8|32
1641883810000|2022-01-11 06:50:10|31662.8|31612.8|31674.1|31624.1|31675|31625|31662.3|31612.3|27
1641883820000|2022-01-11 06:50:20|31674|31624|31683.5|31633.5|31693.5|31633.8|31673.4|31623.4|25
1641883830000|2022-01-11 06:50:30|31682.6|31632.6|31657.8|31585.8|31690.2|31639.1|31652.2|31570.3|37
1641883840000|2022-01-11 06:50:40|31656.2|31586.4|31658|31589.4|31663.4|31590.4|31647.8|31586.1|24
1641883850000|2022-01-11 06:50:50|31663.8|31587.4|31656.5|31589.5|31663.8|31590.7|31653.4|31587.4|27
1641883860000|2022-01-11 06:51:00|31657.3|31590.1|31661.2|31589.4|31662.1|31591|31655.7|31588.8|22
1641883870000|2022-01-11 06:51:10|31664|31588.7|31660|31582.8|31664|31589.9|31658.8|31582.8|16
1641883880000|2022-01-11 06:51:20|31660.6|31582|31655.7|31588.1|31662|31589.1|31652.3|31581.5|17
1641883890000|2022-01-11 06:51:30|31654.3|31588.6|31656.3|31584.1|31661.3|31589.2|31651.3|31579.7|25
1641883900000|2022-01-11 06:51:40|31657.4|31584.8|31658.2|31583.4|31661.3|31585.9|31654|31581.3|21
1641883910000|2022-01-11 06:51:50|31657.7|31584.2|31656.1|31583.7|31661.3|31584.8|31655.7|31580.6|15
1641883920000|2022-01-11 06:52:00|31656.9|31582.8|31650.7|31588.2|31658.2|31588.2|31650.7|31582.8|23
1641883930000|2022-01-11 06:52:10|31650.3|31587.9|31648.6|31586.5|31655.9|31589.2|31638|31583.3|27
1641883940000|2022-01-11 06:52:20|31648.2|31587.2|31644.2|31587.7|31651.5|31588.9|31643.1|31586.2|19
1641883950000|2022-01-11 06:52:30|31643.6|31587.9|31644.1|31588.6|31645.3|31588.6|31643.2|31586.9|22
1641883960000|2022-01-11 06:52:40|31644.2|31588.1|31647.1|31584.9|31653|31588.4|31642.7|31581.2|21
1641883970000|2022-01-11 06:52:50|31647.9|31584.1|31653.7|31601.4|31656.1|31601.4|31645.7|31583.8|23
1641883980000|2022-01-11 06:53:00|31654.7|31601.2|31655.8|31605.3|31665.9|31606.2|31653.1|31596.1|22
1641883990000|2022-01-11 06:53:10|31655.9|31604.4|31665.3|31612.9|31675.9|31615.4|31655.2|31592.5|36
1641884000000|2022-01-11 06:53:20|31664|31611.7|31681.9|31616.5|31706.5|31621.5|31662.9|31603.7|39
1641884010000|2022-01-11 06:53:30|31678|31616|31673.6|31623.4|31687.7|31625.1|31667.5|31614|39
1641884020000|2022-01-11 06:53:40|31673.2|31623.2|31713.9|31616.3|31715.2|31634.5|31672.3|31606.3|38
1641884030000|2022-01-11 06:53:50|31703.6|31624.7|31680.4|31596.8|31704.6|31629.7|31670.3|31575.4|37
1641884040000|2022-01-11 06:54:00|31676|31598.9|31696.9|31606.3|31702.9|31612.6|31672|31595.9|33
1641884050000|2022-01-11 06:54:10|31704.5|31601.3|31706.2|31620.5|31717.5|31633|31677.6|31599|30
1641884060000|2022-01-11 06:54:20|31703.3|31625.1|31695.7|31631.7|31717.6|31637.3|31693.7|31617.3|32
1641884070000|2022-01-11 06:54:30|31695.6|31634.5|31704|31609.8|31716.4|31635.9|31692.7|31606.7|25
1641884080000|2022-01-11 06:54:40|31714.3|31607.8|31694.4|31626|31714.8|31626|31691.3|31607.3|19
1641884090000|2022-01-11 06:54:50|31694|31625.6|31696.7|31626.6|31696.7|31626.9|31692.2|31625.1|20
1641884100000|2022-01-11 06:55:00|31696.8|31625.9|31695.5|31628.4|31698.3|31628.4|31693.9|31624.6|24
1641884110000|2022-01-11 06:55:10|31694.4|31627.9|31672.3|31607|31697.3|31628.2|31668.9|31606.4|26
1641884120000|2022-01-11 06:55:20|31672.6|31606.6|31678.6|31609|31680.9|31609|31668.9|31598.7|25
1641884130000|2022-01-11 06:55:30|31675|31606.2|31675.8|31605.7|31678.5|31606.9|31673|31603.9|21
1641884140000|2022-01-11 06:55:40|31674.3|31606.2|31678.4|31604.8|31680|31606.2|31673.6|31604.5|16
1641884150000|2022-01-11 06:55:50|31677|31605.2|31678.3|31603.4|31678.7|31605.3|31675.8|31603.1|14
1641884160000|2022-01-11 06:56:00|31676.8|31603.7|31680.3|31604.3|31680.8|31605.5|31676.8|31603.7|9
1641884170000|2022-01-11 06:56:10|31673|31602.9|31671.4|31603.6|31683.5|31608.4|31671.3|31601.2|25
1641884180000|2022-01-11 06:56:20|31671.8|31604|31671.1|31603|31673.3|31604.8|31667.7|31601.3|23
1641884190000|2022-01-11 06:56:30|31669|31602.8|31669.4|31603.6|31670.4|31603.6|31667.5|31601.6|24
1641884200000|2022-01-11 06:56:40|31668.4|31603.1|31668.4|31603.5|31670.8|31603.5|31668.4|31601.3|12
1641884210000|2022-01-11 06:56:50|31667.3|31603.8|31669.2|31602.4|31670.4|31603.8|31667.3|31602.3|14
1641884220000|2022-01-11 06:57:00|31670.4|31603.9|31671.5|31602.1|31678.4|31608.3|31666.9|31599.4|17
1641884230000|2022-01-11 06:57:10|31673.3|31599.5|31671|31604.6|31677.2|31606.4|31670.8|31599.5|16
1641884240000|2022-01-11 06:57:20|31671.6|31603.8|31670.4|31606.4|31673|31606.4|31670.1|31603.7|17
1641884250000|2022-01-11 06:57:30|31668.4|31606.8|31669.3|31607.7|31671.3|31607.7|31668.1|31605.8|19
1641884260000|2022-01-11 06:57:40|31670.3|31607.3|31666.3|31607.3|31672.3|31607.8|31666.3|31606|16
1641884270000|2022-01-11 06:57:50|31665.6|31606.6|31671|31602.9|31679|31609.1|31663.4|31602.1|21
1641884280000|2022-01-11 06:58:00|31669.8|31603.3|31668.3|31606.1|31671.5|31607|31666|31603|22
1641884290000|2022-01-11 06:58:10|31668.7|31605.6|31665.5|31605.7|31668.7|31607|31665.5|31605.3|13
1641884300000|2022-01-11 06:58:20|31666.3|31605|31653.7|31594|31669|31607.7|31651.7|31591|23
1641884310000|2022-01-11 06:58:30|31653.8|31592.1|31652.1|31593.3|31657.1|31594.5|31651.2|31591.2|14
1641884320000|2022-01-11 06:58:40|31651.3|31593.1|31647.6|31594.5|31654.3|31595.8|31647.5|31591.4|18
1641884330000|2022-01-11 06:58:50|31647.4|31594.7|31648.5|31595.8|31648.5|31596|31646.3|31593.6|18
1641884340000|2022-01-11 06:59:00|31648.4|31595.7|31648.8|31594.1|31649|31596.2|31647.5|31594.1|19
1641884350000|2022-01-11 06:59:10|31648.5|31594.4|31647.9|31594.7|31652.2|31600.5|31645.8|31592.3|17
1641884360000|2022-01-11 06:59:20|31648.1|31594.4|31650.5|31594.7|31651.9|31594.7|31646.2|31589.2|17
1641884370000|2022-01-11 06:59:30|31652.2|31593|31646.6|31593.6|31652.2|31595.2|31645.7|31593|19
1641884380000|2022-01-11 06:59:40|31646.3|31594.4|31644.8|31591.8|31648.4|31594.4|31643.2|31591.5|21
1641884390000|2022-01-11 06:59:50|31645.3|31591.5|31646.1|31590.6|31646.3|31593.4|31645.3|31590.6|17
1641884400000|2022-01-11 07:00:00|31645.8|31590.4|31636.5|31586.5|31648.4|31598.4|31634.9|31584.9|40
1641884410000|2022-01-11 07:00:10|31634.9|31584.9|31629.3|31579.3|31638.6|31588.6|31629.3|31579.3|35
1641884420000|2022-01-11 07:00:20|31629.1|31579.1|31629.6|31579.6|31631.1|31581.1|31628.4|31578.4|31
1641884430000|2022-01-11 07:00:30|31629.5|31579.5|31624.3|31574.3|31629.9|31579.9|31624.3|31574.3|31
1641884440000|2022-01-11 07:00:40|31624.5|31574.5|31622.8|31572.8|31624.8|31574.8|31622.8|31572.8|29
1641884450000|2022-01-11 07:00:50|31623.3|31573.3|31627.6|31577.6|31628.1|31594.6|31614.6|31572|34
1641884460000|2022-01-11 07:01:00|31628.1|31578.1|31628.3|31578.3|31628.3|31578.3|31626.3|31576.3|31
1641884470000|2022-01-11 07:01:10|31628|31578|31629.1|31579.1|31629.5|31579.5|31627.7|31577.7|23
1641884480000|2022-01-11 07:01:20|31628.8|31578.8|31629.3|31579.3|31629.3|31579.3|31627.8|31577.8|19
1641884490000|2022-01-11 07:01:30|31626|31576|31611.8|31591.8|31626|31592.9|31610.6|31574.9|23
1641884500000|2022-01-11 07:01:40|31611.7|31591.7|31621.2|31601.2|31634.8|31602.4|31611.7|31576.8|28
1641884510000|2022-01-11 07:01:50|31622.5|31602.5|31630.3|31610.3|31640.6|31610.8|31621.5|31587.1|31
1641884520000|2022-01-11 07:02:00|31630.5|31610.5|31620.4|31600.4|31640.6|31610.5|31620.4|31590.6|31
1641884530000|2022-01-11 07:02:10|31620.5|31600.5|31619.4|31599.4|31634.7|31601.2|31619.4|31584.3|27
1641884540000|2022-01-11 07:02:20|31619.6|31599.6|31632.3|31582.3|31634.4|31599.8|31618.9|31581.5|25
1641884550000|2022-01-11 07:02:30|31632.8|31582.8|31632.2|31582.2|31633.9|31597.9|31615.9|31580.9|28
1641884560000|2022-01-11 07:02:40|31632.1|31582.1|31612.8|31592.8|31632.2|31594.1|31612.7|31577.8|33
1641884570000|2022-01-11 07:02:50|31613|31593|31611.2|31591.2|31627.1|31593.5|31609.8|31576.5|32
1641884580000|2022-01-11 07:03:00|31610.7|31590.7|31610.7|31590.7|31611.9|31591.9|31609.6|31589.6|33
1641884590000|2022-01-11 07:03:10|31610.9|31590.9|31627.6|31577.6|31627.6|31592.3|31610|31577.3|24
1641884600000|2022-01-11 07:03:20|31627.8|31577.8|31612.8|31592.8|31628.1|31593.4|31612.2|31576.7|26
1641884610000|2022-01-11 07:03:30|31612.4|31592.4|31612.8|31592.8|31613.4|31593.4|31612.2|31592.2|19
1641884620000|2022-01-11 07:03:40|31612.6|31592.6|31612.9|31592.9|31614|31594|31612|31592|30
1641884630000|2022-01-11 07:03:50|31613.6|31593.6|31615.3|31595.3|31615.4|31595.4|31611.2|31591.2|23
1641884640000|2022-01-11 07:04:00|31615.6|31595.6|31628.9|31578.9|31628.9|31596.1|31611.3|31578.5|29
1641884650000|2022-01-11 07:04:10|31629|31579|31613.5|31593.5|31635.6|31594|31612.9|31577.3|22
1641884660000|2022-01-11 07:04:20|31612.4|31592.4|31613|31593|31614.1|31594.1|31612.3|31592.3|27
1641884670000|2022-01-11 07:04:30|31613.6|31593.6|31614.1|31594.1|31614.7|31594.7|31613|31593|18
1641884680000|2022-01-11 07:04:40|31613.8|31593.8|31614.7|31594.7|31615.7|31595.7|31611.7|31591.7|22
1641884690000|2022-01-11 07:04:50|31614|31594|31611|31591|31618.4|31598.4|31611|31591|24
1641884700000|2022-01-11 07:05:00|31614.2|31594.2|31615.1|31595.1|31615.8|31595.8|31611.8|31591.8|24
1641884710000|2022-01-11 07:05:10|31615.7|31595.7|31627.7|31577.7|31628.1|31596.6|31611.7|31577.2|22
1641884720000|2022-01-11 07:05:20|31627.9|31577.9|31613.3|31593.3|31629|31593.5|31612.8|31577.9|19
1641884730000|2022-01-11 07:05:30|31613.4|31593.4|31614.6|31594.6|31615.2|31595.2|31611.9|31591.9|26
1641884740000|2022-01-11 07:05:40|31614.7|31594.7|31616.6|31596.6|31630.6|31597.4|31613.1|31578|26
1641884750000|2022-01-11 07:05:50|31614.7|31594.7|31614|31594|31616.3|31596.3|31613.6|31593.6|30
1641884760000|2022-01-11 07:06:00|31614.5|31594.5|31616.7|31596.7|31619.6|31599.6|31613.7|31593.7|23
1641884770000|2022-01-11 07:06:10|31615.4|31595.4|31615.5|31595.5|31615.7|31595.7|31614.3|31594.3|25
1641884780000|2022-01-11 07:06:20|31615.2|31595.2|31615.3|31595.3|31616.3|31596.3|31615|31595|17
1641884790000|2022-01-11 07:06:30|31615.6|31595.6|31614.1|31594.1|31616|31596|31614.1|31594.1|10
1641884800000|2022-01-11 07:06:40|31614.3|31594.3|31613|31593|31627.9|31595.7|31612.7|31577.9|21
1641884810000|2022-01-11 07:06:50|31612.9|31592.9|31615.1|31595.1|31615.1|31595.1|31612.3|31592.3|25
1641884820000|2022-01-11 07:07:00|31614.8|31594.8|31613.1|31593.1|31614.9|31594.9|31613.1|31593.1|17
1641884830000|2022-01-11 07:07:10|31612.7|31592.7|31612.6|31592.6|31625.6|31592.8|31610.1|31575.6|26
1641884840000|2022-01-11 07:07:20|31612.7|31592.7|31611.8|31591.8|31612.7|31592.7|31611.6|31591.6|18
1641884850000|2022-01-11 07:07:30|31611.7|31591.7|31613|31593|31613.3|31593.3|31611.6|31591.6|24
1641884860000|2022-01-11 07:07:40|31613.5|31593.5|31611.2|31591.2|31613.6|31593.6|31610.3|31590.3|27
1641884870000|2022-01-11 07:07:50|31611.4|31591.4|31612.6|31592.6|31612.8|31592.8|31611.3|31591.3|25
1641884880000|2022-01-11 07:08:00|31612.5|31592.5|31612.7|31592.7|31615.2|31595.2|31612.1|31592.1|24
1641884890000|2022-01-11 07:08:10|31614|31594|31615.1|31595.1|31615.6|31595.6|31611.4|31591.4|29
1641884900000|2022-01-11 07:08:20|31612.8|31592.8|31612|31592|31630.4|31595.4|31612|31580.4|30
1641884910000|2022-01-11 07:08:30|31611.9|31591.9|31611.4|31591.4|31612.2|31592.2|31611.2|31591.2|21
1641884920000|2022-01-11 07:08:40|31611.5|31591.5|31613.7|31593.7|31613.7|31593.7|31611.3|31591.3|16
1641884930000|2022-01-11 07:08:50|31614.6|31594.6|31613.6|31593.6|31628.4|31594.6|31612.5|31576.3|16
1641884940000|2022-01-11 07:09:00|31613.1|31593.1|31612.4|31592.4|31628.4|31593.4|31612|31577.6|21
1641884950000|2022-01-11 07:09:10|31612.3|31592.3|31612.5|31592.5|31612.8|31592.8|31612.1|31592.1|12
1641884960000|2022-01-11 07:09:20|31612.8|31592.8|31612.6|31592.6|31612.8|31592.8|31612.1|31592.1|20
1641884970000|2022-01-11 07:09:30|31612.9|31592.9|31612.2|31592.2|31628.3|31593.5|31609.5|31578.3|29
1641884980000|2022-01-11 07:09:40|31611.3|31591.3|31609.6|31589.6|31627.8|31592.9|31609.6|31577.4|21
1641884990000|2022-01-11 07:09:50|31610.4|31590.4|31610.6|31590.6|31611.1|31591.1|31610.3|31590.3|15
1641885000000|2022-01-11 07:10:00|31610.7|31590.7|31611.8|31591.8|31611.8|31591.8|31609.6|31589.6|21
1641885010000|2022-01-11 07:10:10|31612.4|31592.4|31627.4|31577.4|31627.9|31592.4|31612.4|31576|15
1641885020000|2022-01-11 07:10:20|31627.6|31577.6|31611.9|31591.9|31627.6|31593.9|31610.8|31577.6|23
1641885030000|2022-01-11 07:10:30|31611.1|31591.1|31609.8|31589.8|31611.7|31591.7|31609.8|31589.8|14
1641885040000|2022-01-11 07:10:40|31610.4|31590.4|31610.6|31590.6|31610.8|31590.8|31610|31590|20
1641885050000|2022-01-11 07:10:50|31610.3|31590.3|31626.6|31576.6|31628.3|31592.3|31610.3|31576|19
1641885060000|2022-01-11 07:11:00|31625.8|31575.8|31607.7|31587.7|31627.5|31590|31607.6|31575.6|28
1641885070000|2022-01-11 07:11:10|31607.9|31587.9|31607.4|31587.4|31623.7|31587.9|31606.7|31572.6|29
1641885080000|2022-01-11 07:11:20|31607.3|31587.3|31607.7|31587.7|31608|31588|31606.3|31586.3|17
1641885090000|2022-01-11 07:11:30|31607.8|31587.8|31608|31588|31608.3|31588.3|31605.3|31585.3|25
1641885100000|2022-01-11 07:11:40|31608.3|31588.3|31607.2|31587.2|31609|31589|31605.5|31585.5|24
1641885110000|2022-01-11 07:11:50|31607.7|31587.7|31622.4|31572.4|31622.8|31587.7|31605.5|31570.2|33
1641885120000|2022-01-11 07:12:00|31623.2|31573.2|31623.9|31573.9|31624.7|31589.8|31606.1|31571.3|24
1641885130000|2022-01-11 07:12:10|31624.6|31574.6|31622.6|31572.6|31625.6|31575.6|31621.5|31571.5|24
1641885140000|2022-01-11 07:12:20|31622.7|31572.7|31607.1|31587.1|31622.7|31587.3|31607.1|31571.9|11
1641885150000|2022-01-11 07:12:30|31607.3|31587.3|31608.2|31588.2|31608.6|31588.6|31606.8|31586.8|17
1641885160000|2022-01-11 07:12:40|31608.3|31588.3|31608|31588|31612.4|31592.4|31607.6|31587.6|23
1641885170000|2022-01-11 07:12:50|31605.6|31585.6|31609.1|31589.1|31609.7|31589.7|31605.6|31585.6|18
1641885180000|2022-01-11 07:13:00|31609.8|31589.8|31608.6|31588.6|31610|31590|31607.6|31587.6|21
1641885190000|2022-01-11 07:13:10|31608.5|31588.5|31608.3|31588.3|31608.6|31588.6|31607.3|31587.3|15
1641885200000|2022-01-11 07:13:20|31608.4|31588.4|31608.6|31588.6|31610.3|31590.3|31608.2|31588.2|20
1641885210000|2022-01-11 07:13:30|31608.5|31588.5|31606|31586|31609|31589|31605.5|31585.5|26
1641885220000|2022-01-11 07:13:40|31606.8|31586.8|31605.7|31585.7|31606.8|31586.8|31604.5|31584.5|22
1641885230000|2022-01-11 07:13:50|31605|31585|31604.2|31584.2|31619.6|31585.3|31603.1|31569|25
1641885240000|2022-01-11 07:14:00|31604.3|31584.3|31605.9|31585.9|31605.9|31585.9|31604.3|31584.3|18
1641885250000|2022-01-11 07:14:10|31605.3|31585.3|31603|31583|31621.7|31587|31601.5|31568.4|25
1641885260000|2022-01-11 07:14:20|31602.4|31582.4|31614.1|31564.1|31616.5|31583.7|31598.2|31563.2|24
1641885270000|2022-01-11 07:14:30|31613.9|31563.9|31616.6|31566.6|31616.8|31566.8|31613.3|31563.3|24
1641885280000|2022-01-11 07:14:40|31616.4|31566.4|31615.6|31565.6|31617.3|31567.3|31615.6|31565.6|23
1641885290000|2022-01-11 07:14:50|31616|31566|31617.1|31567.1|31617.4|31567.4|31616|31566|20
1641885300000|2022-01-11 07:15:00|31617.9|31567.9|31602.3|31582.3|31618.2|31582.3|31602.3|31567|16
1641885310000|2022-01-11 07:15:10|31601.2|31581.2|31602.3|31582.3|31602.4|31582.4|31601.2|31581.2|10
1641885320000|2022-01-11 07:15:20|31602.5|31582.5|31586.6|31566.6|31602.5|31582.5|31586.6|31566.6|31
1641885330000|2022-01-11 07:15:30|31586.7|31566.7|31593.2|31573.2|31594.8|31574.8|31586.7|31566.7|26
1641885340000|2022-01-11 07:15:40|31593.3|31573.3|31592.8|31572.8|31593.3|31573.3|31592.2|31572.2|24
1641885350000|2022-01-11 07:15:50|31592.7|31572.7|31593.6|31573.6|31593.8|31573.8|31592.5|31572.5|18
1641885360000|2022-01-11 07:16:00|31593.2|31573.2|31591.6|31571.6|31593.2|31573.2|31590.7|31570.7|23
1641885370000|2022-01-11 07:16:10|31592.1|31572.1|31592.1|31572.1|31593.1|31573.1|31590.7|31570.7|22
1641885380000|2022-01-11 07:16:20|31591.2|31571.2|31588.5|31568.5|31591.2|31571.2|31588.5|31568.5|23
1641885390000|2022-01-11 07:16:30|31589.1|31569.1|31590|31570|31590.3|31570.3|31589.1|31569.1|23
1641885400000|2022-01-11 07:16:40|31589.9|31569.9|31590.7|31570.7|31590.9|31570.9|31589.4|31569.4|13
1641885410000|2022-01-11 07:16:50|31590.8|31570.8|31589.7|31569.7|31591.6|31571.6|31589.7|31569.7|12
1641885420000|2022-01-11 07:17:00|31588.9|31568.9|31590.2|31570.2|31590.2|31570.2|31588.9|31568.9|17
1641885430000|2022-01-11 07:17:10|31590.3|31570.3|31603.8|31553.8|31604.1|31570.6|31589.4|31553.8|18
1641885440000|2022-01-11 07:17:20|31604.3|31554.3|31581.1|31561.1|31604.7|31568|31580.6|31554.1|27
1641885450000|2022-01-11 07:17:30|31581.5|31561.5|31582.4|31562.4|31597.8|31563.3|31578.4|31547.7|24
1641885460000|2022-01-11 07:17:40|31582.2|31562.2|31598.5|31548.5|31598.9|31562.2|31582.2|31547|16
1641885470000|2022-01-11 07:17:50|31597.9|31547.9|31585|31565|31598.4|31565.2|31585|31547.8|13
1641885480000|2022-01-11 07:18:00|31584.5|31564.5|31585|31565|31586.1|31566.1|31584.2|31564.2|17
1641885490000|2022-01-11 07:18:10|31585.1|31565.1|31584.3|31564.3|31585.6|31565.6|31584.1|31564.1|14
1641885500000|2022-01-11 07:18:20|31584.5|31564.5|31584.6|31564.6|31585|31565|31584.3|31564.3|11
1641885510000|2022-01-11 07:18:30|31584.9|31564.9|31597.5|31547.5|31599|31565.8|31581.7|31547.1|18
1641885520000|2022-01-11 07:18:40|31598.3|31548.3|31598.2|31548.2|31598.5|31548.5|31597.5|31547.5|14
1641885530000|2022-01-11 07:18:50|31598.1|31548.1|31581.9|31561.9|31598.1|31562.7|31581.6|31548.1|14
1641885540000|2022-01-11 07:19:00|31581.8|31561.8|31590.8|31540.8|31592.8|31563.6|31574.9|31540.5|26
1641885550000|2022-01-11 07:19:10|31589.7|31539.7|31590.4|31540.4|31590.7|31540.7|31589.6|31539.6|28
1641885560000|2022-01-11 07:19:20|31590.1|31540.1|31569.4|31549.4|31590.6|31550.9|31568.2|31534.7|28
1641885570000|2022-01-11 07:19:30|31568.7|31548.7|31563.4|31543.4|31571.4|31551.4|31563.4|31543.4|24
1641885580000|2022-01-11 07:19:40|31563.2|31543.2|31563.5|31543.5|31574.8|31544.4|31560.5|31524.8|19
1641885590000|2022-01-11 07:19:50|31564.5|31544.5|31567.5|31547.5|31567.8|31547.8|31564.2|31544.2|26
1641885600000|2022-01-11 07:20:00|31567.8|31547.8|31568.2|31548.2|31568.2|31548.2|31566.5|31546.5|22
1641885610000|2022-01-11 07:20:10|31568|31548|31567.1|31547.1|31569.4|31549.4|31567|31547|23
1641885620000|2022-01-11 07:20:20|31567.4|31547.4|31567.9|31547.9|31568.2|31548.2|31567.3|31547.3|9
1641885630000|2022-01-11 07:20:30|31569.2|31549.2|31569.4|31549.4|31569.4|31549.4|31568|31548|20
1641885640000|2022-01-11 07:20:40|31569.3|31549.3|31570|31550|31571.7|31551.7|31569.1|31549.1|13
1641885650000|2022-01-11 07:20:50|31570.4|31550.4|31571.1|31551.1|31571.7|31551.7|31570.4|31550.4|12
1641885660000|2022-01-11 07:21:00|31571.5|31551.5|31571.6|31551.6|31571.7|31551.7|31570.2|31550.2|15
1641885670000|2022-01-11 07:21:10|31571.4|31551.4|31567.4|31547.4|31571.4|31551.4|31564.8|31544.8|24
1641885680000|2022-01-11 07:21:20|31567.3|31547.3|31567|31547|31567.9|31547.9|31566.7|31546.7|14
1641885690000|2022-01-11 07:21:30|31567.9|31547.9|31567.2|31547.2|31567.9|31547.9|31567|31547|14
1641885700000|2022-01-11 07:21:40|31567.4|31547.4|31568.5|31548.5|31568.7|31548.7|31567.4|31547.4|9
1641885710000|2022-01-11 07:21:50|31567.1|31547.1|31569.4|31549.4|31570.5|31550.5|31567.1|31547.1|24
1641885720000|2022-01-11 07:22:00|31569.7|31549.7|31567.1|31547.1|31569.7|31549.7|31567.1|31547.1|22
1641885730000|2022-01-11 07:22:10|31567.2|31547.2|31567.5|31547.5|31567.7|31547.7|31566.7|31546.7|12
1641885740000|2022-01-11 07:22:20|31567|31547|31568|31548|31571.4|31551.4|31567|31547|18
1641885750000|2022-01-11 07:22:30|31567.6|31547.6|31566.2|31546.2|31568.2|31548.2|31565|31545|19
1641885760000|2022-01-11 07:22:40|31565.9|31545.9|31565.1|31545.1|31566.2|31546.2|31564.7|31544.7|19
1641885770000|2022-01-11 07:22:50|31565.2|31545.2|31565.2|31545.2|31565.7|31545.7|31564.7|31544.7|13
1641885780000|2022-01-11 07:23:00|31564.8|31544.8|31567.3|31547.3|31567.3|31547.3|31564.8|31544.8|21
1641885790000|2022-01-11 07:23:10|31567.2|31547.2|31568.6|31548.6|31587.6|31551.5|31563.5|31532.5|28
1641885800000|2022-01-11 07:23:20|31569.3|31549.3|31562.6|31542.6|31570.1|31550.1|31562.1|31542.1|18
1641885810000|2022-01-11 07:23:30|31561.5|31541.5|31555.7|31535.7|31571.3|31541.8|31555.7|31520.3|27
1641885820000|2022-01-11 07:23:40|31555.4|31535.4|31561|31541|31561|31541|31552.5|31532.5|29
1641885830000|2022-01-11 07:23:50|31560.4|31540.4|31565.6|31545.6|31585.4|31546.2|31559.8|31532.1|22
1641885840000|2022-01-11 07:24:00|31565.2|31545.2|31564.6|31544.6|31565.2|31545.2|31564.1|31544.1|17
1641885850000|2022-01-11 07:24:10|31564.5|31544.5|31565.9|31545.9|31566.1|31546.1|31564.5|31544.5|6
1641885860000|2022-01-11 07:24:20|31565.2|31545.2|31564|31544|31565.7|31545.7|31563|31543|14
1641885870000|2022-01-11 07:24:30|31565.4|31545.4|31564.8|31544.8|31565.9|31545.9|31564.3|31544.3|10
1641885880000|2022-01-11 07:24:40|31564.7|31544.7|31561.7|31541.7|31564.9|31544.9|31561.7|31541.7|11
1641885890000|2022-01-11 07:24:50|31562|31542|31561.6|31541.6|31562.7|31542.7|31561.1|31541.1|23
1641885900000|2022-01-11 07:25:00|31561.7|31541.7|31561.9|31541.9|31562.6|31542.6|31561.4|31541.4|22
1641885910000|2022-01-11 07:25:10|31562.1|31542.1|31563|31543|31563.7|31543.7|31562.1|31542.1|14
1641885920000|2022-01-11 07:25:20|31562.7|31542.7|31561.9|31541.9|31562.7|31542.7|31561.9|31541.9|12
1641885930000|2022-01-11 07:25:30|31561.8|31541.8|31561.8|31541.8|31562.6|31542.6|31561.7|31541.7|10
1641885940000|2022-01-11 07:25:40|31561.7|31541.7|31561.7|31541.7|31562.5|31542.5|31561.2|31541.2|16
1641885950000|2022-01-11 07:25:50|31562.1|31542.1|31564.1|31544.1|31564.1|31544.1|31562.1|31542.1|16
1641885960000|2022-01-11 07:26:00|31563.9|31543.9|31563.1|31543.1|31563.9|31543.9|31562.8|31542.8|16
1641885970000|2022-01-11 07:26:10|31563|31543|31563.3|31543.3|31563.9|31543.9|31562.1|31542.1|14
1641885980000|2022-01-11 07:26:20|31563|31543|31563.2|31543.2|31563.6|31543.6|31562.5|31542.5|13
1641885990000|2022-01-11 07:26:30|31562.8|31542.8|31563.2|31543.2|31564.2|31544.2|31562.8|31542.8|10
1641886000000|2022-01-11 07:26:40|31563.1|31543.1|31562.4|31542.4|31563.1|31543.1|31562|31542|15
1641886010000|2022-01-11 07:26:50|31562.3|31542.3|31562.8|31542.8|31563.6|31543.6|31561.3|31541.3|16
1641886020000|2022-01-11 07:27:00|31562.7|31542.7|31562.2|31542.2|31564.3|31544.3|31562.1|31542.1|13
1641886030000|2022-01-11 07:27:10|31562.6|31542.6|31562|31542|31562.6|31542.6|31561.8|31541.8|9
1641886040000|2022-01-11 07:27:20|31562.1|31542.1|31563.5|31543.5|31564.2|31544.2|31562|31542|7
1641886050000|2022-01-11 07:27:30|31563|31543|31563.7|31543.7|31564.6|31544.6|31563|31543|17
1641886060000|2022-01-11 07:27:40|31563.5|31543.5|31564|31544|31566.3|31546.3|31563.4|31543.4|23
1641886070000|2022-01-11 07:27:50|31563.6|31543.6|31564.1|31544.1|31565.9|31545.9|31563.2|31543.2|23
1641886080000|2022-01-11 07:28:00|31564.5|31544.5|31567.5|31547.5|31567.8|31547.8|31563.7|31543.7|20
1641886090000|2022-01-11 07:28:10|31567.3|31547.3|31566.7|31546.7|31568.2|31548.2|31566.1|31546.1|16
1641886100000|2022-01-11 07:28:20|31566.8|31546.8|31566.9|31546.9|31567.6|31547.6|31566.4|31546.4|15
1641886110000|2022-01-11 07:28:30|31566.8|31546.8|31566.2|31546.2|31568.5|31548.5|31566.2|31546.2|15
1641886120000|2022-01-11 07:28:40|31566.4|31546.4|31569.3|31549.3|31569.7|31549.7|31566.4|31546.4|10
1641886130000|2022-01-11 07:28:50|31568.9|31548.9|31567.7|31547.7|31568.9|31548.9|31567.4|31547.4|14
1641886140000|2022-01-11 07:29:00|31567.8|31547.8|31568.9|31548.9|31570.2|31550.2|31567.8|31547.8|15
1641886150000|2022-01-11 07:29:10|31568.3|31548.3|31566.7|31546.7|31570.1|31550.1|31565.4|31545.4|19
1641886160000|2022-01-11 07:29:20|31566.6|31546.6|31568.2|31548.2|31570.8|31550.8|31566.6|31546.6|22
1641886170000|2022-01-11 07:29:30|31568.1|31548.1|31568.8|31548.8|31569.1|31549.1|31567.2|31547.2|21
1641886180000|2022-01-11 07:29:40|31568.6|31548.6|31567.9|31547.9|31568.9|31548.9|31567.6|31547.6|14
1641886190000|2022-01-11 07:29:50|31567.8|31547.8|31569.1|31549.1|31569.7|31549.7|31567.8|31547.8|12
1641886200000|2022-01-11 07:30:00|31569|31549|31570.1|31550.1|31570.7|31550.7|31568.7|31548.7|31
1641886210000|2022-01-11 07:30:10|31569.9|31549.9|31571.5|31551.5|31571.8|31551.8|31569.7|31549.7|20
1641886220000|2022-01-11 07:30:20|31571.4|31551.4|31573.6|31553.6|31575|31555|31570.8|31550.8|23
1641886230000|2022-01-11 07:30:30|31574.3|31554.3|31573.5|31553.5|31574.3|31554.3|31572.9|31552.9|23
1641886240000|2022-01-11 07:30:40|31573.6|31553.6|31574.3|31554.3|31574.4|31554.4|31573.1|31553.1|21
1641886250000|2022-01-11 07:30:50|31573.9|31553.9|31578.9|31558.9|31579.4|31559.4|31573.9|31553.9|26
1641886260000|2022-01-11 07:31:00|31578.7|31558.7|31578.1|31558.1|31578.8|31558.8|31575.8|31555.8|23
1641886270000|2022-01-11 07:31:10|31573.7|31553.7|31583.4|31563.4|31629.8|31564.3|31569|31540.3|36
1641886280000|2022-01-11 07:31:20|31583.8|31563.8|31594.1|31544.1|31598.8|31563.8|31574.5|31537.4|25
1641886290000|2022-01-11 07:31:30|31593.5|31543.5|31576.2|31556.2|31593.5|31557.2|31575.5|31539.9|26
1641886300000|2022-01-11 07:31:40|31576.4|31556.4|31576.2|31556.2|31578.9|31558.9|31576|31556|17
1641886310000|2022-01-11 07:31:50|31575.8|31555.8|31591.8|31541.8|31591.8|31556.6|31574.7|31540.6|16
1641886320000|2022-01-11 07:32:00|31593.1|31543.1|31576.1|31556.1|31593.1|31559.5|31575.7|31543.1|32
1641886330000|2022-01-11 07:32:10|31593|31543|31577.5|31557.5|31594.6|31559.5|31576.6|31543|22
1641886340000|2022-01-11 07:32:20|31577.1|31557.1|31578.9|31558.9|31579.6|31559.6|31577.1|31557.1|14
1641886350000|2022-01-11 07:32:30|31579.3|31559.3|31579.1|31559.1|31579.7|31559.7|31578.7|31558.7|12
1641886360000|2022-01-11 07:32:40|31579|31559|31580.1|31560.1|31580.2|31560.2|31579|31559|9
1641886370000|2022-01-11 07:32:50|31579.8|31559.8|31581.5|31561.5|31581.5|31561.5|31579.8|31559.8|9
1641886380000|2022-01-11 07:33:00|31581.8|31561.8|31581.2|31561.2|31581.8|31561.8|31579|31559|16
1641886390000|2022-01-11 07:33:10|31580.8|31560.8|31582.4|31562.4|31584.5|31564.5|31580.8|31560.8|25
1641886400000|2022-01-11 07:33:20|31582.2|31562.2|31579.9|31559.9|31582.8|31562.8|31579.8|31559.8|23
1641886410000|2022-01-11 07:33:30|31579.6|31559.6|31578.4|31558.4|31579.9|31559.9|31577.6|31557.6|20
1641886420000|2022-01-11 07:33:40|31578.3|31558.3|31576.7|31556.7|31578.3|31558.3|31572.9|31552.9|21
1641886430000|2022-01-11 07:33:50|31576.5|31556.5|31575.4|31555.4|31577.1|31557.1|31575.4|31555.4|25
1641886440000|2022-01-11 07:34:00|31575.8|31555.8|31575.6|31555.6|31575.8|31555.8|31574.5|31554.5|22
1641886450000|2022-01-11 07:34:10|31575.4|31555.4|31579.4|31559.4|31594.1|31560.1|31575.4|31544.1|18
1641886460000|2022-01-11 07:34:20|31580|31560|31578.5|31558.5|31580|31560|31576.4|31556.4|26
1641886470000|2022-01-11 07:34:30|31578.7|31558.7|31580.8|31560.8|31583.5|31563.5|31577.9|31557.9|28
1641886480000|2022-01-11 07:34:40|31581.9|31561.9|31582.8|31562.8|31583.1|31563.1|31581.7|31561.7|23
1641886490000|2022-01-11 07:34:50|31582.9|31562.9|31582.8|31562.8|31584.7|31564.7|31579.7|31559.7|30
1641886500000|2022-01-11 07:35:00|31582.4|31562.4|31583.3|31563.3|31584|31564|31581.4|31561.4|30
1641886510000|2022-01-11 07:35:10|31583|31563|31580.5|31560.5|31583.2|31563.2|31580.1|31560.1|26
1641886520000|2022-01-11 07:35:20|31580.4|31560.4|31580.5|31560.5|31581|31561|31579.9|31559.9|19
1641886530000|2022-01-11 07:35:30|31580.8|31560.8|31577.9|31557.9|31581.3|31561.3|31577.7|31557.7|19
1641886540000|2022-01-11 07:35:40|31577.5|31557.5|31576.4|31556.4|31577.8|31557.8|31575.7|31555.7|26
1641886550000|2022-01-11 07:35:50|31576.7|31556.7|31577|31557|31577.2|31557.2|31576.3|31556.3|18
1641886560000|2022-01-11 07:36:00|31576.8|31556.8|31577.1|31557.1|31577.5|31557.5|31576|31556|22
1641886570000|2022-01-11 07:36:10|31577.5|31557.5|31577.7|31557.7|31578.6|31558.6|31576.8|31556.8|20
1641886580000|2022-01-11 07:36:20|31578.7|31558.7|31578.4|31558.4|31578.7|31558.7|31577.2|31557.2|14
1641886590000|2022-01-11 07:36:30|31578.2|31558.2|31578.1|31558.1|31578.5|31558.5|31577.7|31557.7|11
1641886600000|2022-01-11 07:36:40|31578.3|31558.3|31578.9|31558.9|31580.1|31560.1|31578.3|31558.3|19
1641886610000|2022-01-11 07:36:50|31579.4|31559.4|31586.3|31566.3|31586.3|31566.3|31578|31558|21
1641886620000|2022-01-11 07:37:00|31586.1|31566.1|31588.8|31568.8|31591.4|31571.4|31585|31565|30
1641886630000|2022-01-11 07:37:10|31589.8|31569.8|31588.9|31568.9|31605.2|31569.8|31586.4|31552.8|33
1641886640000|2022-01-11 07:37:20|31589|31569|31590.1|31570.1|31590.1|31570.1|31587.4|31567.4|24
1641886650000|2022-01-11 07:37:30|31589.9|31569.9|31588.9|31568.9|31590.2|31570.2|31588.3|31568.3|18
1641886660000|2022-01-11 07:37:40|31589.3|31569.3|31590.3|31570.3|31590.8|31570.8|31589.2|31569.2|21
1641886670000|2022-01-11 07:37:50|31589.9|31569.9|31589.9|31569.9|31591|31571|31589.7|31569.7|21
1641886680000|2022-01-11 07:38:00|31589.7|31569.7|31588.6|31568.6|31590.1|31570.1|31585.8|31565.8|24
1641886690000|2022-01-11 07:38:10|31589.1|31569.1|31589.4|31569.4|31589.9|31569.9|31586.8|31566.8|20
1641886700000|2022-01-11 07:38:20|31588.8|31568.8|31591|31571|31591|31571|31588.4|31568.4|17
1641886710000|2022-01-11 07:38:30|31590.9|31570.9|31589.9|31569.9|31591|31571|31589.5|31569.5|10
1641886720000|2022-01-11 07:38:40|31589.7|31569.7|31594.2|31574.2|31597.2|31577.2|31589.7|31569.7|32
1641886730000|2022-01-11 07:38:50|31594.9|31574.9|31593.6|31573.6|31595.1|31575.1|31593.5|31573.5|33
1641886740000|2022-01-11 07:39:00|31593.1|31573.1|31591|31571|31594.5|31574.5|31589.2|31569.2|26
1641886750000|2022-01-11 07:39:10|31591.6|31571.6|31593.2|31573.2|31593.5|31573.5|31590.8|31570.8|18
1641886760000|2022-01-11 07:39:20|31593.7|31573.7|31593.2|31573.2|31595.6|31575.6|31592.6|31572.6|20
1641886770000|2022-01-11 07:39:30|31592.7|31572.7|31592.9|31572.9|31595.2|31575.2|31592.7|31572.7|21
1641886780000|2022-01-11 07:39:40|31592.8|31572.8|31595.3|31575.3|31596.9|31576.9|31590.1|31570.1|26
1641886790000|2022-01-11 07:39:50|31595.8|31575.8|31592.9|31572.9|31596.6|31576.6|31592.9|31572.9|25
1641886800000|2022-01-11 07:40:00|31592.6|31572.6|31592|31572|31593.3|31573.3|31591.5|31571.5|24
1641886810000|2022-01-11 07:40:10|31593.8|31573.8|31593.5|31573.5|31594.5|31574.5|31591.9|31571.9|25
1641886820000|2022-01-11 07:40:20|31593.6|31573.6|31592.5|31572.5|31593.6|31573.6|31592.3|31572.3|11
1641886830000|2022-01-11 07:40:30|31591.7|31571.7|31591.4|31571.4|31592.2|31572.2|31590.9|31570.9|13
1641886840000|2022-01-11 07:40:40|31591.7|31571.7|31591.5|31571.5|31595.2|31575.2|31588.1|31568.1|16
1641886850000|2022-01-11 07:40:50|31591.8|31571.8|31589.4|31569.4|31591.8|31571.8|31589.4|31569.4|29
1641886860000|2022-01-11 07:41:00|31590.5|31570.5|31591.4|31571.4|31591.4|31571.4|31589.3|31569.3|15
1641886870000|2022-01-11 07:41:10|31590.7|31570.7|31590.9|31570.9|31592.4|31572.4|31590.7|31570.7|16
1641886880000|2022-01-11 07:41:20|31591.3|31571.3|31592|31572|31592.6|31572.6|31590.8|31570.8|15
1641886890000|2022-01-11 07:41:30|31592.1|31572.1|31589.3|31569.3|31604.1|31572.7|31585.9|31551.7|21
1641886900000|2022-01-11 07:41:40|31588.7|31568.7|31586.7|31566.7|31588.9|31568.9|31586.4|31566.4|16
1641886910000|2022-01-11 07:41:50|31586.5|31566.5|31590.3|31570.3|31591.7|31571.7|31586.2|31566.2|24
1641886920000|2022-01-11 07:42:00|31589.1|31569.1|31593.4|31573.4|31603.8|31574.1|31588.9|31553.8|28
1641886930000|2022-01-11 07:42:10|31593.2|31573.2|31599|31579|31599.4|31579.4|31593.2|31573.2|20
1641886940000|2022-01-11 07:42:20|31599.4|31579.4|31598.5|31578.5|31599.9|31579.9|31598.5|31578.5|15
1641886950000|2022-01-11 07:42:30|31598.3|31578.3|31599.4|31579.4|31599.4|31579.4|31597.4|31577.4|17
1641886960000|2022-01-11 07:42:40|31599.3|31579.3|31601.3|31581.3|31603.9|31583.9|31598.2|31578.2|33
1641886970000|2022-01-11 07:42:50|31601.1|31581.1|31603.2|31583.2|31603.5|31583.5|31600|31580|27
1641886980000|2022-01-11 07:43:00|31603.1|31583.1|31599.1|31579.1|31603.7|31583.7|31599.1|31579.1|29
1641886990000|2022-01-11 07:43:10|31599.3|31579.3|31599.6|31579.6|31600.3|31580.3|31598.8|31578.8|13
1641887000000|2022-01-11 07:43:20|31599.1|31579.1|31599.2|31579.2|31599.4|31579.4|31596.5|31576.5|23
1641887010000|2022-01-11 07:43:30|31598.8|31578.8|31601.2|31581.2|31601.5|31581.5|31598.1|31578.1|27
1641887020000|2022-01-11 07:43:40|31600.7|31580.7|31600.6|31580.6|31600.9|31580.9|31599|31579|16
1641887030000|2022-01-11 07:43:50|31600.5|31580.5|31600.1|31580.1|31600.5|31580.5|31598.8|31578.8|17
1641887040000|2022-01-11 07:44:00|31600.6|31580.6|31598.5|31578.5|31600.6|31580.6|31595.3|31575.3|28
1641887050000|2022-01-11 07:44:10|31599.3|31579.3|31599.7|31579.7|31600.5|31580.5|31598.2|31578.2|19
1641887060000|2022-01-11 07:44:20|31599.4|31579.4|31597.9|31577.9|31600|31580|31597.9|31577.9|19
1641887070000|2022-01-11 07:44:30|31598.1|31578.1|31596.8|31576.8|31598.1|31578.1|31596|31576|13
1641887080000|2022-01-11 07:44:40|31596.5|31576.5|31596|31576|31598.9|31578.9|31596|31576|19
1641887090000|2022-01-11 07:44:50|31597.3|31577.3|31596|31576|31597.3|31577.3|31594.7|31574.7|20
1641887100000|2022-01-11 07:45:00|31595.7|31575.7|31596.8|31576.8|31599.4|31579.4|31595.5|31575.5|23
1641887110000|2022-01-11 07:45:10|31596.6|31576.6|31592.6|31572.6|31596.6|31576.6|31591.1|31571.1|31
1641887120000|2022-01-11 07:45:20|31593.6|31573.6|31594.2|31574.2|31594.8|31574.8|31593.6|31573.6|14
1641887130000|2022-01-11 07:45:30|31593.6|31573.6|31592.9|31572.9|31594.1|31574.1|31592.6|31572.6|21
1641887140000|2022-01-11 07:45:40|31592.2|31572.2|31592.7|31572.7|31593.7|31573.7|31591.2|31571.2|25
1641887150000|2022-01-11 07:45:50|31592.4|31572.4|31590.6|31570.6|31594|31574|31590.4|31570.4|29
1641887160000|2022-01-11 07:46:00|31590.5|31570.5|31590.1|31570.1|31591.4|31571.4|31590.1|31570.1|19
1641887170000|2022-01-11 07:46:10|31590.3|31570.3|31589.6|31569.6|31590.7|31570.7|31589.6|31569.6|17
1641887180000|2022-01-11 07:46:20|31589.5|31569.5|31588.9|31568.9|31589.8|31569.8|31587.3|31567.3|19
1641887190000|2022-01-11 07:46:30|31587.2|31567.2|31586.1|31566.1|31587.4|31567.4|31586.1|31566.1|14
1641887200000|2022-01-11 07:46:40|31586.4|31566.4|31586.6|31566.6|31587.2|31567.2|31585.4|31565.4|17
1641887210000|2022-01-11 07:46:50|31585.9|31565.9|31585.1|31565.1|31586.2|31566.2|31584.8|31564.8|20
1641887220000|2022-01-11 07:47:00|31585.7|31565.7|31591.2|31571.2|31592.7|31572.7|31582.3|31562.3|25
1641887230000|2022-01-11 07:47:10|31591.5|31571.5|31590.9|31570.9|31592|31572|31590.1|31570.1|24
1641887240000|2022-01-11 07:47:20|31591.1|31571.1|31592.8|31572.8|31593|31573|31590.6|31570.6|21
1641887250000|2022-01-11 07:47:30|31592.5|31572.5|31593.2|31573.2|31593.3|31573.3|31592.5|31572.5|20
1641887260000|2022-01-11 07:47:40|31593.5|31573.5|31591.3|31571.3|31594|31574|31591.3|31571.3|26
1641887270000|2022-01-11 07:47:50|31590.5|31570.5|31588.7|31568.7|31592.6|31572.6|31588.5|31568.5|23
1641887280000|2022-01-11 07:48:00|31588.6|31568.6|31590.1|31570.1|31590.8|31570.8|31588.6|31568.6|21
1641887290000|2022-01-11 07:48:10|31590|31570|31590|31570|31590.6|31570.6|31589.6|31569.6|16
1641887300000|2022-01-11 07:48:20|31590.1|31570.1|31590.7|31570.7|31591.2|31571.2|31589.8|31569.8|12
1641887310000|2022-01-11 07:48:30|31590.8|31570.8|31591.5|31571.5|31593.5|31573.5|31590.5|31570.5|26
1641887320000|2022-01-11 07:48:40|31591.4|31571.4|31592.5|31572.5|31592.7|31572.7|31591.4|31571.4|20
1641887330000|2022-01-11 07:48:50|31592|31572|31591.8|31571.8|31593.6|31573.6|31591.6|31571.6|15
1641887340000|2022-01-11 07:49:00|31592.4|31572.4|31593.1|31573.1|31593.3|31573.3|31592|31572|15
1641887350000|2022-01-11 07:49:10|31592.9|31572.9|31592.5|31572.5|31593|31573|31592.5|31572.5|11
1641887360000|2022-01-11 07:49:20|31592.9|31572.9|31592.6|31572.6|31593.7|31573.7|31591.9|31571.9|15
1641887370000|2022-01-11 07:49:30|31592.9|31572.9|31594.3|31574.3|31594.3|31574.3|31592.9|31572.9|20
1641887380000|2022-01-11 07:49:40|31594|31574|31593.6|31573.6|31594.8|31574.8|31593.4|31573.4|24
1641887390000|2022-01-11 07:49:50|31594|31574|31593.1|31573.1|31594.1|31574.1|31593.1|31573.1|16
1641887400000|2022-01-11 07:50:00|31593.2|31573.2|31597.8|31577.8|31597.8|31577.8|31593.2|31573.2|13
1641887410000|2022-01-11 07:50:10|31598.7|31578.7|31597.8|31577.8|31598.8|31578.8|31597.5|31577.5|19
1641887420000|2022-01-11 07:50:20|31597.7|31577.7|31597.6|31577.6|31598.2|31578.2|31597.2|31577.2|11
1641887430000|2022-01-11 07:50:30|31597.2|31577.2|31597.5|31577.5|31598|31578|31597.1|31577.1|7
1641887440000|2022-01-11 07:50:40|31597.2|31577.2|31599.1|31579.1|31600.8|31580.8|31597.2|31577.2|11
1641887450000|2022-01-11 07:50:50|31599.8|31579.8|31599.6|31579.6|31599.8|31579.8|31597.8|31577.8|19
1641887460000|2022-01-11 07:51:00|31600|31580|31599.8|31579.8|31600.6|31580.6|31599.8|31579.8|19
1641887470000|2022-01-11 07:51:10|31599.7|31579.7|31602.4|31582.4|31602.8|31582.8|31599.7|31579.7|18
1641887480000|2022-01-11 07:51:20|31602.2|31582.2|31601.4|31581.4|31603|31583|31601.3|31581.3|22
1641887490000|2022-01-11 07:51:30|31601.2|31581.2|31601.7|31581.7|31602.8|31582.8|31600.9|31580.9|16
1641887500000|2022-01-11 07:51:40|31601|31581|31602.3|31582.3|31603.3|31583.3|31601|31581|22
1641887510000|2022-01-11 07:51:50|31602.2|31582.2|31603.5|31583.5|31603.6|31583.6|31602.2|31582.2|21
1641887520000|2022-01-11 07:52:00|31603.6|31583.6|31605.4|31585.4|31605.4|31585.4|31603|31583|26
1641887530000|2022-01-11 07:52:10|31605.5|31585.5|31607.1|31587.1|31607.6|31587.6|31605.3|31585.3|20
1641887540000|2022-01-11 07:52:20|31606.7|31586.7|31607.2|31587.2|31607.3|31587.3|31606.1|31586.1|21
1641887550000|2022-01-11 07:52:30|31606.4|31586.4|31606.8|31586.8|31607.5|31587.5|31606.3|31586.3|18
1641887560000|2022-01-11 07:52:40|31607.1|31587.1|31607|31587|31607.8|31587.8|31605.9|31585.9|12
1641887570000|2022-01-11 07:52:50|31606.2|31586.2|31606.3|31586.3|31608.3|31588.3|31606.1|31586.1|14
1641887580000|2022-01-11 07:53:00|31606.8|31586.8|31607.5|31587.5|31609.1|31589.1|31606.5|31586.5|27
1641887590000|2022-01-11 07:53:10|31606.5|31586.5|31607.5|31587.5|31607.5|31587.5|31605.9|31585.9|16
1641887600000|2022-01-11 07:53:20|31607.1|31587.1|31608.3|31588.3|31608.3|31588.3|31606.6|31586.6|19
1641887610000|2022-01-11 07:53:30|31607.2|31587.2|31608.1|31588.1|31609.1|31589.1|31606.9|31586.9|12
1641887620000|2022-01-11 07:53:40|31608.3|31588.3|31607.9|31587.9|31608.9|31588.9|31607.3|31587.3|16
1641887630000|2022-01-11 07:53:50|31608.1|31588.1|31606.8|31586.8|31608.5|31588.5|31605.3|31585.3|23
1641887640000|2022-01-11 07:54:00|31606.4|31586.4|31607.1|31587.1|31607.3|31587.3|31605.6|31585.6|24
1641887650000|2022-01-11 07:54:10|31606.9|31586.9|31608.2|31588.2|31609.6|31589.6|31606.9|31586.9|26
1641887660000|2022-01-11 07:54:20|31608.1|31588.1|31609.2|31589.2|31609.7|31589.7|31607.4|31587.4|25
1641887670000|2022-01-11 07:54:30|31609.1|31589.1|31609.8|31589.8|31610.3|31590.3|31608.3|31588.3|22
1641887680000|2022-01-11 07:54:40|31610|31590|31610.1|31590.1|31610.8|31590.8|31609.5|31589.5|22
1641887690000|2022-01-11 07:54:50|31610.6|31590.6|31610.6|31590.6|31611.4|31591.4|31609.9|31589.9|18
1641887700000|2022-01-11 07:55:00|31611.2|31591.2|31611.8|31591.8|31611.8|31591.8|31610.6|31590.6|20
1641887710000|2022-01-11 07:55:10|31612|31592|31611.4|31591.4|31612|31592|31611.4|31591.4|11
1641887720000|2022-01-11 07:55:20|31611.6|31591.6|31608.9|31588.9|31611.6|31591.6|31608.9|31588.9|11
1641887730000|2022-01-11 07:55:30|31608.1|31588.1|31608|31588|31609.4|31589.4|31607|31587|25
1641887740000|2022-01-11 07:55:40|31608.1|31588.1|31609.7|31589.7|31609.8|31589.8|31607.5|31587.5|12
1641887750000|2022-01-11 07:55:50|31609.5|31589.5|31608.8|31588.8|31610.5|31590.5|31607.8|31587.8|14
1641887760000|2022-01-11 07:56:00|31608.5|31588.5|31607.6|31587.6|31611.6|31591.6|31607.6|31587.6|13
1641887770000|2022-01-11 07:56:10|31609.2|31589.2|31609.4|31589.4|31610.4|31590.4|31606.9|31586.9|12
1641887780000|2022-01-11 07:56:20|31607.9|31587.9|31606.6|31586.6|31609.7|31589.7|31606.5|31586.5|26
1641887790000|2022-01-11 07:56:30|31609.1|31589.1|31606.7|31586.7|31609.1|31589.1|31605.5|31585.5|19
1641887800000|2022-01-11 07:56:40|31606.5|31586.5|31607|31587|31607|31587|31606.4|31586.4|10
1641887810000|2022-01-11 07:56:50|31606.9|31586.9|31604.2|31584.2|31606.9|31586.9|31603|31583|24
1641887820000|2022-01-11 07:57:00|31604.4|31584.4|31605.5|31585.5|31605.5|31585.5|31604.3|31584.3|21
1641887830000|2022-01-11 07:57:10|31605.4|31585.4|31606.6|31586.6|31607|31587|31605.4|31585.4|17
1641887840000|2022-01-11 07:57:20|31605.8|31585.8|31606.5|31586.5|31607.2|31587.2|31605.5|31585.5|17
1641887850000|2022-01-11 07:57:30|31606.3|31586.3|31602.2|31582.2|31606.5|31586.5|31601.3|31581.3|27
1641887860000|2022-01-11 07:57:40|31602.3|31582.3|31603.5|31583.5|31603.9|31583.9|31602.3|31582.3|16
1641887870000|2022-01-11 07:57:50|31603.4|31583.4|31603.6|31583.6|31603.9|31583.9|31602.8|31582.8|21
1641887880000|2022-01-11 07:58:00|31603.8|31583.8|31600|31580|31603.8|31583.8|31600|31580|19
1641887890000|2022-01-11 07:58:10|31601.1|31581.1|31598.5|31578.5|31601.1|31581.1|31598.3|31578.3|20
1641887900000|2022-01-11 07:58:20|31598.4|31578.4|31597.3|31577.3|31598.5|31578.5|31596.9|31576.9|20
1641887910000|2022-01-11 07:58:30|31597.4|31577.4|31591.1|31571.1|31597.4|31577.4|31591.1|31571.1|29
1641887920000|2022-01-11 07:58:40|31591|31571|31590.4|31570.4|31591|31571|31589.6|31569.6|28
1641887930000|2022-01-11 07:58:50|31590|31570|31589.7|31569.7|31590.1|31570.1|31589.2|31569.2|22
1641887940000|2022-01-11 07:59:00|31589.5|31569.5|31589.5|31569.5|31591.6|31571.6|31588.9|31568.9|26
1641887950000|2022-01-11 07:59:10|31589.2|31569.2|31590|31570|31590.8|31570.8|31589.2|31569.2|19
1641887960000|2022-01-11 07:59:20|31589.9|31569.9|31589.1|31569.1|31590|31570|31588.9|31568.9|19
1641887970000|2022-01-11 07:59:30|31589|31569|31590.8|31570.8|31591.3|31571.3|31589|31569|22
1641887980000|2022-01-11 07:59:40|31590.6|31570.6|31590.1|31570.1|31591.5|31571.5|31589.3|31569.3|21
1641887990000|2022-01-11 07:59:50|31590.2|31570.2|31592.1|31572.1|31592.4|31572.4|31590.2|31570.2|26
1641888000000|2022-01-11 08:00:00|31592.3|31572.3|31593.5|31573.5|31593.7|31573.7|31592.3|31572.3|22
1641888010000|2022-01-11 08:00:10|31593.7|31573.7|31593.6|31573.6|31594.2|31574.2|31593.4|31573.4|24
1641888020000|2022-01-11 08:00:20|31594|31574|31591.9|31571.9|31594|31574|31590.2|31570.2|35
1641888030000|2022-01-11 08:00:30|31592|31572|31590.4|31570.4|31592|31572|31590.4|31570.4|22
1641888040000|2022-01-11 08:00:40|31590.3|31570.3|31588.7|31568.7|31592.4|31572.4|31587.7|31567.7|30
1641888050000|2022-01-11 08:00:50|31589.1|31569.1|31592.6|31572.6|31592.7|31572.7|31588.6|31568.6|27
1641888060000|2022-01-11 08:01:00|31592.4|31572.4|31591.8|31571.8|31593.2|31573.2|31591.5|31571.5|20
1641888070000|2022-01-11 08:01:10|31591.6|31571.6|31592|31572|31592.9|31572.9|31589.8|31569.8|27
1641888080000|2022-01-11 08:01:20|31592.2|31572.2|31592.7|31572.7|31593|31573|31591.3|31571.3|22
1641888090000|2022-01-11 08:01:30|31592.8|31572.8|31595.1|31575.1|31597.6|31577.6|31592.8|31572.8|27
1641888100000|2022-01-11 08:01:40|31595.2|31575.2|31595.6|31575.6|31595.9|31575.9|31594.8|31574.8|21
1641888110000|2022-01-11 08:01:50|31595.3|31575.3|31594.9|31574.9|31595.3|31575.3|31593.3|31573.3|19
1641888120000|2022-01-11 08:02:00|31594.8|31574.8|31595.5|31575.5|31595.8|31575.8|31593.6|31573.6|18
1641888130000|2022-01-11 08:02:10|31595.9|31575.9|31595.5|31575.5|31595.9|31575.9|31594.8|31574.8|19
1641888140000|2022-01-11 08:02:20|31595.4|31575.4|31595.9|31575.9|31596|31576|31595.4|31575.4|18
1641888150000|2022-01-11 08:02:30|31595.7|31575.7|31597.9|31577.9|31598.1|31578.1|31595.7|31575.7|23
1641888160000|2022-01-11 08:02:40|31597.8|31577.8|31595.9|31575.9|31597.9|31577.9|31595.7|31575.7|18
1641888170000|2022-01-11 08:02:50|31596.1|31576.1|31597|31577|31597.4|31577.4|31595.8|31575.8|16
1641888180000|2022-01-11 08:03:00|31597.2|31577.2|31597.5|31577.5|31597.7|31577.7|31594.6|31574.6|26
1641888190000|2022-01-11 08:03:10|31595.2|31575.2|31593.8|31573.8|31596.7|31576.7|31593.8|31573.8|15
1641888200000|2022-01-11 08:03:20|31593.7|31573.7|31593.9|31573.9|31594.7|31574.7|31593.6|31573.6|18
1641888210000|2022-01-11 08:03:30|31594|31574|31590.4|31570.4|31594.6|31574.6|31590.4|31570.4|17
1641888220000|2022-01-11 08:03:40|31590.2|31570.2|31591.8|31571.8|31593|31573|31590.2|31570.2|23
1641888230000|2022-01-11 08:03:50|31592.1|31572.1|31588.7|31568.7|31592.1|31572.1|31588.7|31568.7|18
1641888240000|2022-01-11 08:04:00|31588.9|31568.9|31590.8|31570.8|31591.1|31571.1|31588.9|31568.9|20
1641888250000|2022-01-11 08:04:10|31591|31571|31589.8|31569.8|31591|31571|31589.4|31569.4|18
1641888260000|2022-01-11 08:04:20|31590.2|31570.2|31589.1|31569.1|31590.3|31570.3|31589|31569|13
1641888270000|2022-01-11 08:04:30|31589.2|31569.2|31587.1|31567.1|31591.5|31571.5|31586.1|31566.1|20
1641888280000|2022-01-11 08:04:40|31587.5|31567.5|31588|31568|31588.5|31568.5|31587.4|31567.4|16
1641888290000|2022-01-11 08:04:50|31587.9|31567.9|31588.8|31568.8|31588.8|31568.8|31587.5|31567.5|12
1641888300000|2022-01-11 08:05:00|31590.2|31570.2|31584.6|31564.6|31590.9|31570.9|31584.3|31564.3|26
1641888310000|2022-01-11 08:05:10|31585.1|31565.1|31574.5|31554.5|31585.6|31565.6|31574.5|31554.5|34
1641888320000|2022-01-11 08:05:20|31574.6|31554.6|31574.4|31554.4|31576.5|31556.5|31569.9|31549.9|35
1641888330000|2022-01-11 08:05:30|31575.1|31555.1|31574.6|31554.6|31575.1|31555.1|31571.4|31551.4|34
1641888340000|2022-01-11 08:05:40|31575.1|31555.1|31559.9|31539.9|31575.5|31555.5|31559.3|31539.3|29
1641888350000|2022-01-11 08:05:50|31559.8|31539.8|31555.3|31535.3|31560.5|31540.5|31553.8|31533.8|32
1641888360000|2022-01-11 08:06:00|31558.5|31538.5|31560.6|31540.6|31561.6|31541.6|31557.1|31537.1|33
1641888370000|2022-01-11 08:06:10|31560.7|31540.7|31563.6|31543.6|31564.4|31544.4|31560.7|31540.7|34
1641888380000|2022-01-11 08:06:20|31563.5|31543.5|31559.7|31539.7|31563.5|31543.5|31559.1|31539.1|28
1641888390000|2022-01-11 08:06:30|31558.7|31538.7|31557.9|31537.9|31558.9|31538.9|31555.9|31535.9|29
1641888400000|2022-01-11 08:06:40|31557.4|31537.4|31555.6|31535.6|31558.5|31538.5|31554.9|31534.9|31
1641888410000|2022-01-11 08:06:50|31555.2|31535.2|31559|31539|31561.6|31541.6|31554.6|31534.6|30
1641888420000|2022-01-11 08:07:00|31558.8|31538.8|31558.4|31538.4|31562.3|31542.3|31556.8|31536.8|30
1641888430000|2022-01-11 08:07:10|31558|31538|31556.7|31536.7|31558|31538|31554.4|31534.4|21
1641888440000|2022-01-11 08:07:20|31556.6|31536.6|31552.9|31532.9|31557.4|31537.4|31552.2|31532.2|24
1641888450000|2022-01-11 08:07:30|31554.4|31534.4|31553.7|31533.7|31556.4|31536.4|31551.1|31531.1|24
1641888460000|2022-01-11 08:07:40|31553.8|31533.8|31553.6|31533.6|31554.3|31534.3|31552.5|31532.5|21
1641888470000|2022-01-11 08:07:50|31554|31534|31553.5|31533.5|31554|31534|31551.6|31531.6|28
1641888480000|2022-01-11 08:08:00|31553.3|31533.3|31554.3|31534.3|31557.4|31537.4|31553.3|31533.3|24
1641888490000|2022-01-11 08:08:10|31554.1|31534.1|31556.3|31536.3|31556.3|31536.3|31552.2|31532.2|29
1641888500000|2022-01-11 08:08:20|31556|31536|31559.6|31539.6|31560.8|31540.8|31555.1|31535.1|29
1641888510000|2022-01-11 08:08:30|31559.7|31539.7|31560.2|31540.2|31560.6|31540.6|31558.8|31538.8|22
1641888520000|2022-01-11 08:08:40|31560.3|31540.3|31562.3|31542.3|31563.3|31543.3|31560.2|31540.2|22
1641888530000|2022-01-11 08:08:50|31562.5|31542.5|31559.5|31539.5|31563|31543|31559|31539|29
1641888540000|2022-01-11 08:09:00|31559.1|31539.1|31559.6|31539.6|31559.9|31539.9|31557.7|31537.7|29
1641888550000|2022-01-11 08:09:10|31559.7|31539.7|31561.2|31541.2|31562.6|31542.6|31559.5|31539.5|23
1641888560000|2022-01-11 08:09:20|31561.1|31541.1|31560.1|31540.1|31561.2|31541.2|31559.3|31539.3|18
1641888570000|2022-01-11 08:09:30|31560.3|31540.3|31557.4|31537.4|31560.4|31540.4|31555.7|31535.7|22
1641888580000|2022-01-11 08:09:40|31557.5|31537.5|31561.3|31541.3|31563.8|31543.8|31556.8|31536.8|28
1641888590000|2022-01-11 08:09:50|31561.8|31541.8|31560.1|31540.1|31561.8|31541.8|31559.4|31539.4|30
1641888600000|2022-01-11 08:10:00|31560.3|31540.3|31561.5|31541.5|31562.2|31542.2|31560.3|31540.3|24
1641888610000|2022-01-11 08:10:10|31560.8|31540.8|31560.1|31540.1|31562.2|31542.2|31560.1|31540.1|28
1641888620000|2022-01-11 08:10:20|31560|31540|31559.7|31539.7|31562.3|31542.3|31559.7|31539.7|23
1641888630000|2022-01-11 08:10:30|31561.6|31541.6|31560.7|31540.7|31563.4|31543.4|31558.3|31538.3|34
1641888640000|2022-01-11 08:10:40|31561.5|31541.5|31562.5|31542.5|31565.7|31545.7|31558.7|31538.7|27
1641888650000|2022-01-11 08:10:50|31561.7|31541.7|31562.7|31542.7|31563.2|31543.2|31560.9|31540.9|23
1641888660000|2022-01-11 08:11:00|31563.9|31543.9|31559.4|31539.4|31563.9|31543.9|31559.4|31539.4|26
1641888670000|2022-01-11 08:11:10|31559.6|31539.6|31563.1|31543.1|31563.8|31543.8|31559.6|31539.6|28
1641888680000|2022-01-11 08:11:20|31563.5|31543.5|31562|31542|31564.5|31544.5|31561.6|31541.6|21
1641888690000|2022-01-11 08:11:30|31562.1|31542.1|31562.2|31542.2|31562.7|31542.7|31560.9|31540.9|28
1641888700000|2022-01-11 08:11:40|31563.7|31543.7|31563.5|31543.5|31567.5|31547.5|31562.5|31542.5|26
1641888710000|2022-01-11 08:11:50|31563.8|31543.8|31562.1|31542.1|31564.4|31544.4|31562|31542|20
1641888720000|2022-01-11 08:12:00|31562.3|31542.3|31563.1|31543.1|31563.2|31543.2|31561.9|31541.9|19
1641888730000|2022-01-11 08:12:10|31563.8|31543.8|31564.8|31544.8|31564.9|31544.9|31563.1|31543.1|23
1641888740000|2022-01-11 08:12:20|31564.3|31544.3|31561.1|31541.1|31564.5|31544.5|31558.9|31538.9|31
1641888750000|2022-01-11 08:12:30|31559.9|31539.9|31559.9|31539.9|31562.5|31542.5|31557.7|31537.7|29
1641888760000|2022-01-11 08:12:40|31559.7|31539.7|31558.1|31538.1|31561.7|31541.7|31558.1|31538.1|28
1641888770000|2022-01-11 08:12:50|31557.6|31537.6|31557.6|31537.6|31558.8|31538.8|31557.4|31537.4|26
1641888780000|2022-01-11 08:13:00|31557.7|31537.7|31559.4|31539.4|31560|31540|31557.3|31537.3|27
1641888790000|2022-01-11 08:13:10|31561.9|31541.9|31563.7|31543.7|31565.3|31545.3|31559.9|31539.9|30
1641888800000|2022-01-11 08:13:20|31563.5|31543.5|31564|31544|31565|31545|31562.4|31542.4|20
1641888810000|2022-01-11 08:13:30|31564.4|31544.4|31564.6|31544.6|31565.1|31545.1|31564.3|31544.3|18
1641888820000|2022-01-11 08:13:40|31564.8|31544.8|31565|31545|31570|31550|31564.8|31544.8|27
1641888830000|2022-01-11 08:13:50|31565.3|31545.3|31564.8|31544.8|31566.7|31546.7|31563.6|31543.6|20
1641888840000|2022-01-11 08:14:00|31564.7|31544.7|31565.4|31545.4|31567.4|31547.4|31564|31544|26
1641888850000|2022-01-11 08:14:10|31566.2|31546.2|31563.6|31543.6|31566.2|31546.2|31560.9|31540.9|24
1641888860000|2022-01-11 08:14:20|31563.7|31543.7|31562.1|31542.1|31564.8|31544.8|31562.1|31542.1|27
1641888870000|2022-01-11 08:14:30|31562.6|31542.6|31561|31541|31563|31543|31560.9|31540.9|20
1641888880000|2022-01-11 08:14:40|31561.4|31541.4|31565|31545|31565|31545|31561.3|31541.3|25
1641888890000|2022-01-11 08:14:50|31564.8|31544.8|31564.2|31544.2|31565.5|31545.5|31563.9|31543.9|24
1641888900000|2022-01-11 08:15:00|31564.3|31544.3|31566|31546|31568.9|31548.9|31564.3|31544.3|30
1641888910000|2022-01-11 08:15:10|31566.1|31546.1|31567|31547|31567.2|31547.2|31566|31546|23
1641888920000|2022-01-11 08:15:20|31567.1|31547.1|31566.7|31546.7|31567.6|31547.6|31565.1|31545.1|26
1641888930000|2022-01-11 08:15:30|31566.6|31546.6|31566.3|31546.3|31567.1|31547.1|31566.2|31546.2|16
1641888940000|2022-01-11 08:15:40|31566.7|31546.7|31568.1|31548.1|31568.3|31548.3|31566.1|31546.1|18
1641888950000|2022-01-11 08:15:50|31567.9|31547.9|31568.1|31548.1|31568.6|31548.6|31566.6|31546.6|19
1641888960000|2022-01-11 08:16:00|31568|31548|31566.7|31546.7|31568.6|31548.6|31566|31546|21
1641888970000|2022-01-11 08:16:10|31566.8|31546.8|31566.3|31546.3|31567.5|31547.5|31565.6|31545.6|17
1641888980000|2022-01-11 08:16:20|31565.8|31545.8|31565.4|31545.4|31566.5|31546.5|31564.8|31544.8|21
1641888990000|2022-01-11 08:16:30|31565.1|31545.1|31566|31546|31566.3|31546.3|31565|31545|14
1641889000000|2022-01-11 08:16:40|31566.1|31546.1|31569.8|31549.8|31570.4|31550.4|31564.6|31544.6|31
1641889010000|2022-01-11 08:16:50|31570.5|31550.5|31567.9|31547.9|31570.8|31550.8|31567.9|31547.9|19
1641889020000|2022-01-11 08:17:00|31567.7|31547.7|31565.5|31545.5|31568.2|31548.2|31565|31545|32
1641889030000|2022-01-11 08:17:10|31565.6|31545.6|31566.3|31546.3|31567.1|31547.1|31565.6|31545.6|26
1641889040000|2022-01-11 08:17:20|31565.4|31545.4|31564.4|31544.4|31565.7|31545.7|31564.3|31544.3|13
1641889050000|2022-01-11 08:17:30|31563.1|31543.1|31564.2|31544.2|31565.6|31545.6|31562.4|31542.4|24
1641889060000|2022-01-11 08:17:40|31563.9|31543.9|31563.8|31543.8|31564.2|31544.2|31563|31543|16
1641889070000|2022-01-11 08:17:50|31563.5|31543.5|31563.1|31543.1|31563.9|31543.9|31562.9|31542.9|17
1641889080000|2022-01-11 08:18:00|31562.9|31542.9|31562.5|31542.5|31564.4|31544.4|31560.5|31540.5|23
1641889090000|2022-01-11 08:18:10|31562.9|31542.9|31560|31540|31563.8|31543.8|31560|31540|19
1641889100000|2022-01-11 08:18:20|31559.6|31539.6|31560.3|31540.3|31560.6|31540.6|31559.6|31539.6|18
1641889110000|2022-01-11 08:18:30|31560.2|31540.2|31559.8|31539.8|31560.7|31540.7|31559.8|31539.8|18
1641889120000|2022-01-11 08:18:40|31559.9|31539.9|31560.7|31540.7|31560.8|31540.8|31559.9|31539.9|16
1641889130000|2022-01-11 08:18:50|31561.2|31541.2|31563|31543|31565.3|31545.3|31560.9|31540.9|24
1641889140000|2022-01-11 08:19:00|31562.6|31542.6|31567.3|31547.3|31567.3|31547.3|31561.4|31541.4|21
1641889150000|2022-01-11 08:19:10|31563.5|31543.5|31571.4|31551.4|31571.4|31551.4|31557.6|31537.6|28
1641889160000|2022-01-11 08:19:20|31567.7|31547.7|31569.3|31549.3|31569.9|31549.9|31567.6|31547.6|27
1641889170000|2022-01-11 08:19:30|31569.4|31549.4|31569.2|31549.2|31569.5|31549.5|31568.4|31548.4|23
1641889180000|2022-01-11 08:19:40|31568.5|31548.5|31569.5|31549.5|31573.1|31553.1|31568.5|31548.5|28
1641889190000|2022-01-11 08:19:50|31570|31550|31571.4|31551.4|31571.8|31551.8|31570|31550|24
1641889200000|2022-01-11 08:20:00|31571.1|31551.1|31571|31551|31572.3|31552.3|31570.4|31550.4|19
1641889210000|2022-01-11 08:20:10|31571.1|31551.1|31568.5|31548.5|31571.7|31551.7|31567.2|31547.2|23
1641889220000|2022-01-11 08:20:20|31568.6|31548.6|31570|31550|31570.5|31550.5|31568.6|31548.6|24
1641889230000|2022-01-11 08:20:30|31569.9|31549.9|31569.3|31549.3|31570.2|31550.2|31569.1|31549.1|17
1641889240000|2022-01-11 08:20:40|31569|31549|31568.1|31548.1|31570.2|31550.2|31567.9|31547.9|20
1641889250000|2022-01-11 08:20:50|31568.6|31548.6|31567.9|31547.9|31568.7|31548.7|31567.5|31547.5|12
1641889260000|2022-01-11 08:21:00|31567.8|31547.8|31568.2|31548.2|31568.8|31548.8|31567.2|31547.2|14
1641889270000|2022-01-11 08:21:10|31568.1|31548.1|31563.4|31543.4|31568.1|31548.1|31563.2|31543.2|21
1641889280000|2022-01-11 08:21:20|31563.2|31543.2|31561.2|31541.2|31564.2|31544.2|31559.9|31539.9|24
1641889290000|2022-01-11 08:21:30|31561.1|31541.1|31560.6|31540.6|31562.6|31542.6|31559.5|31539.5|35
1641889300000|2022-01-11 08:21:40|31560.8|31540.8|31560.2|31540.2|31560.8|31540.8|31559|31539|24
1641889310000|2022-01-11 08:21:50|31560.4|31540.4|31562.7|31542.7|31562.7|31542.7|31559.7|31539.7|21
1641889320000|2022-01-11 08:22:00|31563.3|31543.3|31562.1|31542.1|31565|31545|31562.1|31542.1|26
1641889330000|2022-01-11 08:22:10|31562.8|31542.8|31563.4|31543.4|31563.4|31543.4|31561.2|31541.2|16
1641889340000|2022-01-11 08:22:20|31563.7|31543.7|31561.1|31541.1|31563.7|31543.7|31558.7|31538.7|24
1641889350000|2022-01-11 08:22:30|31561.8|31541.8|31561.6|31541.6|31562.1|31542.1|31561.2|31541.2|10
1641889360000|2022-01-11 08:22:40|31561.8|31541.8|31560.3|31540.3|31561.9|31541.9|31559.8|31539.8|17
1641889370000|2022-01-11 08:22:50|31560.5|31540.5|31561.6|31541.6|31563.9|31543.9|31560.5|31540.5|24
1641889380000|2022-01-11 08:23:00|31561.9|31541.9|31563.3|31543.3|31563.3|31543.3|31560.9|31540.9|24
1641889390000|2022-01-11 08:23:10|31565.7|31545.7|31561.8|31541.8|31565.7|31545.7|31559.7|31539.7|19
1641889400000|2022-01-11 08:23:20|31562.3|31542.3|31562.1|31542.1|31563.5|31543.5|31561.5|31541.5|22
1641889410000|2022-01-11 08:23:30|31561.4|31541.4|31560.8|31540.8|31561.6|31541.6|31560.1|31540.1|23
1641889420000|2022-01-11 08:23:40|31560.9|31540.9|31561.5|31541.5|31563.2|31543.2|31560.9|31540.9|24
1641889430000|2022-01-11 08:23:50|31561.4|31541.4|31559.8|31539.8|31562.2|31542.2|31559|31539|19
1641889440000|2022-01-11 08:24:00|31559.5|31539.5|31559.2|31539.2|31559.8|31539.8|31557.5|31537.5|16
1641889450000|2022-01-11 08:24:10|31557|31537|31558.9|31538.9|31558.9|31538.9|31557|31537|18
1641889460000|2022-01-11 08:24:20|31559.1|31539.1|31559.8|31539.8|31560.2|31540.2|31558.2|31538.2|18
1641889470000|2022-01-11 08:24:30|31560.4|31540.4|31560.5|31540.5|31560.5|31540.5|31560.2|31540.2|12
1641889480000|2022-01-11 08:24:40|31560.7|31540.7|31562.7|31542.7|31563.2|31543.2|31560.5|31540.5|23
1641889490000|2022-01-11 08:24:50|31563.1|31543.1|31562.2|31542.2|31564.1|31544.1|31561.5|31541.5|21
1641889500000|2022-01-11 08:25:00|31562.4|31542.4|31560.7|31540.7|31562.4|31542.4|31560.2|31540.2|20
1641889510000|2022-01-11 08:25:10|31562.2|31542.2|31561.6|31541.6|31562.2|31542.2|31560.4|31540.4|21
1641889520000|2022-01-11 08:25:20|31561.5|31541.5|31561.4|31541.4|31561.9|31541.9|31560.9|31540.9|21
1641889530000|2022-01-11 08:25:30|31561|31541|31560.9|31540.9|31562.1|31542.1|31560|31540|22
1641889540000|2022-01-11 08:25:40|31560.7|31540.7|31560.8|31540.8|31561.3|31541.3|31560.6|31540.6|14
1641889550000|2022-01-11 08:25:50|31560.7|31540.7|31561.2|31541.2|31562.2|31542.2|31558.9|31538.9|18
1641889560000|2022-01-11 08:26:00|31561.6|31541.6|31564.7|31544.7|31565.7|31545.7|31561.6|31541.6|24
1641889570000|2022-01-11 08:26:10|31564.9|31544.9|31564.9|31544.9|31564.9|31544.9|31563.8|31543.8|20
1641889580000|2022-01-11 08:26:20|31565.1|31545.1|31564.3|31544.3|31565.2|31545.2|31563.8|31543.8|17
1641889590000|2022-01-11 08:26:30|31564.2|31544.2|31564.6|31544.6|31564.6|31544.6|31564.1|31544.1|12
1641889600000|2022-01-11 08:26:40|31564.7|31544.7|31564.5|31544.5|31564.7|31544.7|31563.9|31543.9|17
1641889610000|2022-01-11 08:26:50|31564.7|31544.7|31565.7|31545.7|31566|31546|31563.6|31543.6|17
1641889620000|2022-01-11 08:27:00|31566.1|31546.1|31566|31546|31566.1|31546.1|31564.5|31544.5|23
1641889630000|2022-01-11 08:27:10|31565.5|31545.5|31565.7|31545.7|31566.1|31546.1|31564.9|31544.9|17
1641889640000|2022-01-11 08:27:20|31565.8|31545.8|31565.5|31545.5|31566|31546|31563.1|31543.1|18
1641889650000|2022-01-11 08:27:30|31564.7|31544.7|31564.1|31544.1|31565.4|31545.4|31564.1|31544.1|17
1641889660000|2022-01-11 08:27:40|31564.5|31544.5|31563.4|31543.4|31564.5|31544.5|31563.4|31543.4|16
1641889670000|2022-01-11 08:27:50|31563.1|31543.1|31565.5|31545.5|31565.6|31545.6|31563.1|31543.1|20
1641889680000|2022-01-11 08:28:00|31565.4|31545.4|31565|31545|31565.8|31545.8|31564.4|31544.4|23
1641889690000|2022-01-11 08:28:10|31564.9|31544.9|31563.9|31543.9|31566.2|31546.2|31563.2|31543.2|25
1641889700000|2022-01-11 08:28:20|31564|31544|31563.1|31543.1|31564|31544|31561.9|31541.9|21
1641889710000|2022-01-11 08:28:30|31563|31543|31563.5|31543.5|31563.5|31543.5|31562.3|31542.3|13
1641889720000|2022-01-11 08:28:40|31561|31541|31563.7|31543.7|31563.9|31543.9|31560.5|31540.5|12
1641889730000|2022-01-11 08:28:50|31563.1|31543.1|31562.8|31542.8|31564|31544|31562.2|31542.2|11
1641889740000|2022-01-11 08:29:00|31562.9|31542.9|31562.6|31542.6|31563.8|31543.8|31561.6|31541.6|21
1641889750000|2022-01-11 08:29:10|31562.1|31542.1|31561.7|31541.7|31563.4|31543.4|31560.3|31540.3|24
1641889760000|2022-01-11 08:29:20|31560.7|31540.7|31561.3|31541.3|31564.1|31544.1|31560|31540|17
1641889770000|2022-01-11 08:29:30|31561.2|31541.2|31563.2|31543.2|31563.5|31543.5|31561.1|31541.1|17
1641889780000|2022-01-11 08:29:40|31562.5|31542.5|31562.8|31542.8|31564.2|31544.2|31561.8|31541.8|18
1641889790000|2022-01-11 08:29:50|31562.9|31542.9|31564.8|31544.8|31564.8|31544.8|31562.9|31542.9|17
1641889800000|2022-01-11 08:30:00|31565|31545|31567.5|31547.5|31569.1|31549.1|31564.4|31544.4|29
1641889810000|2022-01-11 08:30:10|31567.7|31547.7|31566.9|31546.9|31569.2|31549.2|31566.3|31546.3|25
1641889820000|2022-01-11 08:30:20|31567|31547|31567.7|31547.7|31569|31549|31566.9|31546.9|23
1641889830000|2022-01-11 08:30:30|31567.3|31547.3|31567|31547|31568.1|31548.1|31565.8|31545.8|17
1641889840000|2022-01-11 08:30:40|31566.7|31546.7|31567.8|31547.8|31568.2|31548.2|31565.5|31545.5|20
1641889850000|2022-01-11 08:30:50|31567.7|31547.7|31566.7|31546.7|31568.1|31548.1|31566|31546|18
1641889860000|2022-01-11 08:31:00|31566.4|31546.4|31566.8|31546.8|31567.1|31547.1|31565.7|31545.7|16
1641889870000|2022-01-11 08:31:10|31566.6|31546.6|31566.3|31546.3|31567|31547|31566.1|31546.1|16
1641889880000|2022-01-11 08:31:20|31567|31547|31566.4|31546.4|31567.3|31547.3|31566.4|31546.4|15
1641889890000|2022-01-11 08:31:30|31566.7|31546.7|31567.9|31547.9|31567.9|31547.9|31565.6|31545.6|18
1641889900000|2022-01-11 08:31:40|31566.8|31546.8|31565.9|31545.9|31567.2|31547.2|31565.8|31545.8|17
1641889910000|2022-01-11 08:31:50|31565.7|31545.7|31566|31546|31566.2|31546.2|31565.5|31545.5|19
1641889920000|2022-01-11 08:32:00|31566.2|31546.2|31565.8|31545.8|31566.3|31546.3|31565.7|31545.7|13
1641889930000|2022-01-11 08:32:10|31566.1|31546.1|31565.4|31545.4|31566.7|31546.7|31565.3|31545.3|13
1641889940000|2022-01-11 08:32:20|31565.3|31545.3|31567.4|31547.4|31567.4|31547.4|31565.3|31545.3|14
1641889950000|2022-01-11 08:32:30|31567.6|31547.6|31570.2|31550.2|31570.2|31550.2|31564.5|31544.5|17
1641889960000|2022-01-11 08:32:40|31568.1|31548.1|31567.2|31547.2|31571.5|31551.5|31566.8|31546.8|15
1641889970000|2022-01-11 08:32:50|31567.1|31547.1|31566.7|31546.7|31567.5|31547.5|31566.5|31546.5|14
1641889980000|2022-01-11 08:33:00|31567|31547|31567.3|31547.3|31567.3|31547.3|31566.5|31546.5|11
1641889990000|2022-01-11 08:33:10|31567.5|31547.5|31568.9|31548.9|31569.4|31549.4|31566.6|31546.6|18
1641890000000|2022-01-11 08:33:20|31569.4|31549.4|31567.8|31547.8|31570.3|31550.3|31566.8|31546.8|23
1641890010000|2022-01-11 08:33:30|31568.6|31548.6|31568.2|31548.2|31569.3|31549.3|31567.6|31547.6|17
1641890020000|2022-01-11 08:33:40|31567.6|31547.6|31568.4|31548.4|31568.7|31548.7|31567.6|31547.6|17
1641890030000|2022-01-11 08:33:50|31568.3|31548.3|31567.7|31547.7|31568.4|31548.4|31566.8|31546.8|15
1641890040000|2022-01-11 08:34:00|31566.7|31546.7|31569.3|31549.3|31572.1|31552.1|31566.7|31546.7|33
1641890050000|2022-01-11 08:34:10|31568.9|31548.9|31566.7|31546.7|31568.9|31548.9|31565.7|31545.7|30
1641890060000|2022-01-11 08:34:20|31567.4|31547.4|31570.4|31550.4|31572.2|31552.2|31567.1|31547.1|25
1641890070000|2022-01-11 08:34:30|31570.2|31550.2|31570.2|31550.2|31571.1|31551.1|31569|31549|24
1641890080000|2022-01-11 08:34:40|31569.9|31549.9|31569.9|31549.9|31570.4|31550.4|31568.6|31548.6|26
1641890090000|2022-01-11 08:34:50|31569.7|31549.7|31571.4|31551.4|31572.1|31552.1|31569.3|31549.3|28
1641890100000|2022-01-11 08:35:00|31571.7|31551.7|31570.6|31550.6|31572.6|31552.6|31570.6|31550.6|19
1641890110000|2022-01-11 08:35:10|31571|31551|31570.4|31550.4|31573.6|31553.6|31570.4|31550.4|20
1641890120000|2022-01-11 08:35:20|31570.6|31550.6|31572.5|31552.5|31572.8|31552.8|31570.6|31550.6|17
1641890130000|2022-01-11 08:35:30|31572.6|31552.6|31572|31552|31573.8|31553.8|31572|31552|18
1641890140000|2022-01-11 08:35:40|31572.2|31552.2|31572|31552|31572.7|31552.7|31571.6|31551.6|15
1641890150000|2022-01-11 08:35:50|31571.9|31551.9|31572.1|31552.1|31572.6|31552.6|31571.8|31551.8|17
1641890160000|2022-01-11 08:36:00|31572|31552|31570|31550|31572.3|31552.3|31569.5|31549.5|22
1641890170000|2022-01-11 08:36:10|31570.5|31550.5|31569.6|31549.6|31571.7|31551.7|31569.1|31549.1|16
1641890180000|2022-01-11 08:36:20|31570.5|31550.5|31572.4|31552.4|31573.6|31553.6|31570.3|31550.3|31
1641890190000|2022-01-11 08:36:30|31573.3|31553.3|31572.4|31552.4|31573.3|31553.3|31571|31551|25
1641890200000|2022-01-11 08:36:40|31572.1|31552.1|31571.8|31551.8|31573.1|31553.1|31571.1|31551.1|21
1641890210000|2022-01-11 08:36:50|31572|31552|31573|31553|31573.1|31553.1|31571.9|31551.9|14
1641890220000|2022-01-11 08:37:00|31572.8|31552.8|31574.2|31554.2|31574.2|31554.2|31571.7|31551.7|23
1641890230000|2022-01-11 08:37:10|31572.8|31552.8|31572.9|31552.9|31573.8|31553.8|31572.8|31552.8|20
1641890240000|2022-01-11 08:37:20|31573.3|31553.3|31575.2|31555.2|31575.6|31555.6|31573.2|31553.2|22
1641890250000|2022-01-11 08:37:30|31574.4|31554.4|31575.8|31555.8|31575.8|31555.8|31573.9|31553.9|16
1641890260000|2022-01-11 08:37:40|31575.7|31555.7|31574.3|31554.3|31575.7|31555.7|31574|31554|16
1641890270000|2022-01-11 08:37:50|31573.8|31553.8|31571.9|31551.9|31574.8|31554.8|31571.5|31551.5|27
1641890280000|2022-01-11 08:38:00|31572|31552|31569.6|31549.6|31572.5|31552.5|31569.4|31549.4|27
1641890290000|2022-01-11 08:38:10|31570|31550|31570.1|31550.1|31570.6|31550.6|31569.4|31549.4|20
1641890300000|2022-01-11 08:38:20|31570.4|31550.4|31576.5|31556.5|31580.7|31560.7|31569.7|31549.7|26
1641890310000|2022-01-11 08:38:30|31576.3|31556.3|31576.5|31556.5|31577.2|31557.2|31576.1|31556.1|20
1641890320000|2022-01-11 08:38:40|31576.4|31556.4|31576.7|31556.7|31577.5|31557.5|31575.9|31555.9|20
1641890330000|2022-01-11 08:38:50|31576.9|31556.9|31576.9|31556.9|31577.1|31557.1|31576.2|31556.2|19
1641890340000|2022-01-11 08:39:00|31576.7|31556.7|31577.3|31557.3|31578.3|31558.3|31576.3|31556.3|22
1641890350000|2022-01-11 08:39:10|31577.2|31557.2|31577.6|31557.6|31577.8|31557.8|31577.1|31557.1|15
1641890360000|2022-01-11 08:39:20|31577.5|31557.5|31576.5|31556.5|31577.5|31557.5|31576.1|31556.1|20
1641890370000|2022-01-11 08:39:30|31576.4|31556.4|31576.9|31556.9|31577.8|31557.8|31575.9|31555.9|23
1641890380000|2022-01-11 08:39:40|31576.6|31556.6|31576.8|31556.8|31577.6|31557.6|31576|31556|24
1641890390000|2022-01-11 08:39:50|31576.7|31556.7|31577.3|31557.3|31577.3|31557.3|31576.6|31556.6|11
1641890400000|2022-01-11 08:40:00|31576.7|31556.7|31577.3|31557.3|31577.4|31557.4|31576.7|31556.7|17
1641890410000|2022-01-11 08:40:10|31577.2|31557.2|31575.8|31555.8|31579.6|31559.6|31575.8|31555.8|19
1641890420000|2022-01-11 08:40:20|31575.9|31555.9|31573.6|31553.6|31576|31556|31572.4|31552.4|22
1641890430000|2022-01-11 08:40:30|31573.3|31553.3|31575.4|31555.4|31575.6|31555.6|31573.1|31553.1|19
1641890440000|2022-01-11 08:40:40|31575.3|31555.3|31574.4|31554.4|31575.4|31555.4|31573.8|31553.8|16
1641890450000|2022-01-11 08:40:50|31573.2|31553.2|31572.9|31552.9|31573.3|31553.3|31572.5|31552.5|19
1641890460000|2022-01-11 08:41:00|31573|31553|31571.1|31551.1|31573.1|31553.1|31570|31550|23
1641890470000|2022-01-11 08:41:10|31571.2|31551.2|31570.4|31550.4|31571.2|31551.2|31570.1|31550.1|19
1641890480000|2022-01-11 08:41:20|31570.5|31550.5|31570.1|31550.1|31570.8|31550.8|31569.2|31549.2|16
1641890490000|2022-01-11 08:41:30|31570|31550|31570.2|31550.2|31570.6|31550.6|31569.6|31549.6|16
1641890500000|2022-01-11 08:41:40|31570.1|31550.1|31570.4|31550.4|31570.9|31550.9|31568.6|31548.6|16
1641890510000|2022-01-11 08:41:50|31570.7|31550.7|31569.4|31549.4|31571|31551|31569.1|31549.1|18
1641890520000|2022-01-11 08:42:00|31568.6|31548.6|31568.8|31548.8|31570.3|31550.3|31568.2|31548.2|14
1641890530000|2022-01-11 08:42:10|31568.9|31548.9|31568.8|31548.8|31570.3|31550.3|31568.8|31548.8|20
1641890540000|2022-01-11 08:42:20|31569|31549|31569.1|31549.1|31569.4|31549.4|31568.4|31548.4|10
1641890550000|2022-01-11 08:42:30|31569.5|31549.5|31571.7|31551.7|31573.6|31553.6|31569|31549|18
1641890560000|2022-01-11 08:42:40|31573|31553|31570.8|31550.8|31573|31553|31570.8|31550.8|13
1641890570000|2022-01-11 08:42:50|31571.5|31551.5|31571.2|31551.2|31571.5|31551.5|31570.8|31550.8|10
1641890580000|2022-01-11 08:43:00|31571.1|31551.1|31569.2|31549.2|31571.6|31551.6|31568.4|31548.4|17
1641890590000|2022-01-11 08:43:10|31568.5|31548.5|31567.6|31547.6|31568.5|31548.5|31567.4|31547.4|21
1641890600000|2022-01-11 08:43:20|31566.2|31546.2|31566.7|31546.7|31568.5|31548.5|31565.6|31545.6|20
1641890610000|2022-01-11 08:43:30|31566.1|31546.1|31566.8|31546.8|31567.1|31547.1|31565.9|31545.9|15
1641890620000|2022-01-11 08:43:40|31567|31547|31567.4|31547.4|31567.4|31547.4|31565.9|31545.9|20
1641890630000|2022-01-11 08:43:50|31567|31547|31568.5|31548.5|31568.6|31548.6|31566.9|31546.9|24
1641890640000|2022-01-11 08:44:00|31567.6|31547.6|31567.8|31547.8|31567.9|31547.9|31566|31546|19
1641890650000|2022-01-11 08:44:10|31567.6|31547.6|31568.5|31548.5|31568.7|31548.7|31567.6|31547.6|17
1641890660000|2022-01-11 08:44:20|31568.4|31548.4|31570.7|31550.7|31570.7|31550.7|31568.4|31548.4|12
1641890670000|2022-01-11 08:44:30|31567.4|31547.4|31568.4|31548.4|31569|31549|31567.4|31547.4|16
1641890680000|2022-01-11 08:44:40|31568.8|31548.8|31566.1|31546.1|31568.8|31548.8|31565.4|31545.4|22
1641890690000|2022-01-11 08:44:50|31566.6|31546.6|31565.9|31545.9|31567.2|31547.2|31565.6|31545.6|13
1641890700000|2022-01-11 08:45:00|31566|31546|31564.8|31544.8|31566.3|31546.3|31564.8|31544.8|16
1641890710000|2022-01-11 08:45:10|31564.9|31544.9|31565.3|31545.3|31565.6|31545.6|31564.8|31544.8|14
1641890720000|2022-01-11 08:45:20|31565.4|31545.4|31566.9|31546.9|31568.5|31548.5|31565|31545|16
1641890730000|2022-01-11 08:45:30|31566.4|31546.4|31564.8|31544.8|31566.8|31546.8|31564.8|31544.8|13
1641890740000|2022-01-11 08:45:40|31565.1|31545.1|31564.6|31544.6|31565.3|31545.3|31564.2|31544.2|15
1641890750000|2022-01-11 08:45:50|31564.5|31544.5|31565.3|31545.3|31565.5|31545.5|31564.4|31544.4|7
1641890760000|2022-01-11 08:46:00|31565|31545|31565.9|31545.9|31569|31549|31564.8|31544.8|20
1641890770000|2022-01-11 08:46:10|31566.3|31546.3|31565.1|31545.1|31567|31547|31564.2|31544.2|21
1641890780000|2022-01-11 08:46:20|31565|31545|31564.6|31544.6|31565.7|31545.7|31564.6|31544.6|13
1641890790000|2022-01-11 08:46:30|31564.7|31544.7|31563.4|31543.4|31564.9|31544.9|31563|31543|11
1641890800000|2022-01-11 08:46:40|31563.3|31543.3|31563.4|31543.4|31564.2|31544.2|31563.3|31543.3|10
1641890810000|2022-01-11 08:46:50|31561.9|31541.9|31563.1|31543.1|31564.1|31544.1|31561.9|31541.9|15
1641890820000|2022-01-11 08:47:00|31563.2|31543.2|31562.7|31542.7|31564.6|31544.6|31562.4|31542.4|14
1641890830000|2022-01-11 08:47:10|31562.6|31542.6|31563.6|31543.6|31564.2|31544.2|31562.5|31542.5|12
1641890840000|2022-01-11 08:47:20|31563.7|31543.7|31561.2|31541.2|31563.7|31543.7|31560.9|31540.9|18
1641890850000|2022-01-11 08:47:30|31561.5|31541.5|31561.8|31541.8|31562.1|31542.1|31561.3|31541.3|14
1641890860000|2022-01-11 08:47:40|31561.3|31541.3|31561.7|31541.7|31562.1|31542.1|31561.3|31541.3|14
1641890870000|2022-01-11 08:47:50|31561.6|31541.6|31562.2|31542.2|31562.6|31542.6|31561.6|31541.6|10
1641890880000|2022-01-11 08:48:00|31562.3|31542.3|31562.2|31542.2|31563.4|31543.4|31562|31542|16
1641890890000|2022-01-11 08:48:10|31562.8|31542.8|31562.8|31542.8|31563|31543|31562.3|31542.3|13
1641890900000|2022-01-11 08:48:20|31562.6|31542.6|31566.2|31546.2|31566.2|31546.2|31561.7|31541.7|14
1641890910000|2022-01-11 08:48:30|31565.2|31545.2|31565.6|31545.6|31570|31550|31565.2|31545.2|28
1641890920000|2022-01-11 08:48:40|31565.5|31545.5|31565.7|31545.7|31565.8|31545.8|31565.2|31545.2|11
1641890930000|2022-01-11 08:48:50|31565.6|31545.6|31566.9|31546.9|31566.9|31546.9|31565.4|31545.4|15
1641890940000|2022-01-11 08:49:00|31566.7|31546.7|31566.6|31546.6|31568.4|31548.4|31565.2|31545.2|18
1641890950000|2022-01-11 08:49:10|31567.3|31547.3|31567.2|31547.2|31567.7|31547.7|31566.8|31546.8|14
1641890960000|2022-01-11 08:49:20|31566.5|31546.5|31566.8|31546.8|31567.1|31547.1|31566.1|31546.1|13
1641890970000|2022-01-11 08:49:30|31567|31547|31566|31546|31567|31547|31565.4|31545.4|9
1641890980000|2022-01-11 08:49:40|31566.1|31546.1|31566|31546|31566.9|31546.9|31565.9|31545.9|9
1641890990000|2022-01-11 08:49:50|31566.1|31546.1|31566.5|31546.5|31566.8|31546.8|31565.9|31545.9|12
1641891000000|2022-01-11 08:50:00|31566|31546|31563.8|31543.8|31567|31547|31563.4|31543.4|22
1641891010000|2022-01-11 08:50:10|31563.5|31543.5|31567.2|31547.2|31567.6|31547.6|31563.2|31543.2|27
1641891020000|2022-01-11 08:50:20|31567.3|31547.3|31564.6|31544.6|31567.4|31547.4|31564.3|31544.3|20
1641891030000|2022-01-11 08:50:30|31564.4|31544.4|31563.4|31543.4|31564.5|31544.5|31563.4|31543.4|15
1641891040000|2022-01-11 08:50:40|31563.3|31543.3|31563.6|31543.6|31564.6|31544.6|31563.3|31543.3|16
1641891050000|2022-01-11 08:50:50|31563.8|31543.8|31563.9|31543.9|31564.4|31544.4|31563.5|31543.5|20
1641891060000|2022-01-11 08:51:00|31563.7|31543.7|31564.2|31544.2|31564.2|31544.2|31563.3|31543.3|14
1641891070000|2022-01-11 08:51:10|31563.5|31543.5|31566.1|31546.1|31567.3|31547.3|31563.4|31543.4|20
1641891080000|2022-01-11 08:51:20|31565.8|31545.8|31565.9|31545.9|31566.8|31546.8|31565.8|31545.8|14
1641891090000|2022-01-11 08:51:30|31566|31546|31563.1|31543.1|31566|31546|31563.1|31543.1|16
1641891100000|2022-01-11 08:51:40|31563.2|31543.2|31564.4|31544.4|31564.4|31544.4|31563.1|31543.1|14
1641891110000|2022-01-11 08:51:50|31564.7|31544.7|31563.7|31543.7|31565.3|31545.3|31563.7|31543.7|10
1641891120000|2022-01-11 08:52:00|31563.8|31543.8|31564.6|31544.6|31564.6|31544.6|31563.6|31543.6|11
1641891130000|2022-01-11 08:52:10|31564.7|31544.7|31566.9|31546.9|31567.5|31547.5|31564.7|31544.7|18
1641891140000|2022-01-11 08:52:20|31566.8|31546.8|31565.6|31545.6|31566.8|31546.8|31565|31545|10
1641891150000|2022-01-11 08:52:30|31565.2|31545.2|31564.4|31544.4|31565.4|31545.4|31564|31544|25
1641891160000|2022-01-11 08:52:40|31564.6|31544.6|31563.5|31543.5|31564.7|31544.7|31563.3|31543.3|13
1641891170000|2022-01-11 08:52:50|31561.7|31541.7|31561.8|31541.8|31562.7|31542.7|31560.5|31540.5|21
1641891180000|2022-01-11 08:53:00|31562|31542|31558.2|31538.2|31562.5|31542.5|31558.2|31538.2|23
1641891190000|2022-01-11 08:53:10|31561.1|31541.1|31558.4|31538.4|31561.4|31541.4|31558.4|31538.4|23
1641891200000|2022-01-11 08:53:20|31558.5|31538.5|31558.7|31538.7|31559|31539|31558.2|31538.2|18
1641891210000|2022-01-11 08:53:30|31558.9|31538.9|31558.5|31538.5|31559|31539|31557.5|31537.5|19
1641891220000|2022-01-11 08:53:40|31558.4|31538.4|31558|31538|31558.4|31538.4|31557.9|31537.9|12
1641891230000|2022-01-11 08:53:50|31558.2|31538.2|31558.5|31538.5|31558.5|31538.5|31558.1|31538.1|14
1641891240000|2022-01-11 08:54:00|31558.8|31538.8|31560.4|31540.4|31561|31541|31558.8|31538.8|17
1641891250000|2022-01-11 08:54:10|31560.1|31540.1|31552.6|31532.6|31560.1|31540.1|31551.6|31531.6|24
1641891260000|2022-01-11 08:54:20|31553.4|31533.4|31553.4|31533.4|31553.9|31533.9|31551.3|31531.3|21
1641891270000|2022-01-11 08:54:30|31553.6|31533.6|31554.3|31534.3|31555.1|31535.1|31552.9|31532.9|22
1641891280000|2022-01-11 08:54:40|31553.7|31533.7|31554.2|31534.2|31555.7|31535.7|31551.3|31531.3|25
1641891290000|2022-01-11 08:54:50|31553.7|31533.7|31552.8|31532.8|31554.5|31534.5|31552.2|31532.2|17
1641891300000|2022-01-11 08:55:00|31552.7|31532.7|31553|31533|31553.5|31533.5|31552.2|31532.2|21
1641891310000|2022-01-11 08:55:10|31552.8|31532.8|31553.5|31533.5|31553.7|31533.7|31552.8|31532.8|17
1641891320000|2022-01-11 08:55:20|31553.3|31533.3|31553.2|31533.2|31553.5|31533.5|31552.5|31532.5|11
1641891330000|2022-01-11 08:55:30|31553|31533|31552.2|31532.2|31553.1|31533.1|31551.7|31531.7|17
1641891340000|2022-01-11 08:55:40|31552.3|31532.3|31555.2|31535.2|31556.2|31536.2|31551.3|31531.3|24
1641891350000|2022-01-11 08:55:50|31555.6|31535.6|31554.4|31534.4|31555.8|31535.8|31554.2|31534.2|19
1641891360000|2022-01-11 08:56:00|31553.9|31533.9|31554|31534|31554.4|31534.4|31553.5|31533.5|20
1641891370000|2022-01-11 08:56:10|31553.5|31533.5|31556.5|31536.5|31556.6|31536.6|31552.7|31532.7|15
1641891380000|2022-01-11 08:56:20|31554.8|31534.8|31555.6|31535.6|31556.3|31536.3|31554.8|31534.8|19
1641891390000|2022-01-11 08:56:30|31555.4|31535.4|31555.9|31535.9|31556.5|31536.5|31554.4|31534.4|17
1641891400000|2022-01-11 08:56:40|31556.5|31536.5|31554.4|31534.4|31556.5|31536.5|31554.1|31534.1|16
1641891410000|2022-01-11 08:56:50|31554|31534|31555.3|31535.3|31555.6|31535.6|31554|31534|15
1641891420000|2022-01-11 08:57:00|31555.4|31535.4|31555.3|31535.3|31558.5|31538.5|31555.2|31535.2|26
1641891430000|2022-01-11 08:57:10|31556.4|31536.4|31553.1|31533.1|31556.5|31536.5|31553.1|31533.1|24
1641891440000|2022-01-11 08:57:20|31553.3|31533.3|31553.1|31533.1|31553.8|31533.8|31552.8|31532.8|16
1641891450000|2022-01-11 08:57:30|31547.2|31527.2|31545.6|31525.6|31547.2|31527.2|31544.8|31524.8|26
1641891460000|2022-01-11 08:57:40|31545.5|31525.5|31544.6|31524.6|31545.5|31525.5|31544.1|31524.1|15
1641891470000|2022-01-11 08:57:50|31544.5|31524.5|31542|31522|31544.9|31524.9|31541|31521|27
1641891480000|2022-01-11 08:58:00|31542.2|31522.2|31542.5|31522.5|31543.3|31523.3|31542.2|31522.2|19
1641891490000|2022-01-11 08:58:10|31542.8|31522.8|31542.9|31522.9|31542.9|31522.9|31542.2|31522.2|19
1641891500000|2022-01-11 08:58:20|31542.7|31522.7|31542.2|31522.2|31543.7|31523.7|31542.2|31522.2|13
1641891510000|2022-01-11 08:58:30|31542.1|31522.1|31544.9|31524.9|31546.5|31526.5|31542.1|31522.1|25
1641891520000|2022-01-11 08:58:40|31545.3|31525.3|31543.8|31523.8|31545.8|31525.8|31543.8|31523.8|18
1641891530000|2022-01-11 08:58:50|31544.2|31524.2|31545.3|31525.3|31545.7|31525.7|31544.2|31524.2|13
1641891540000|2022-01-11 08:59:00|31545.5|31525.5|31544.6|31524.6|31545.5|31525.5|31543.4|31523.4|22
1641891550000|2022-01-11 08:59:10|31544.9|31524.9|31544.8|31524.8|31545.3|31525.3|31544.2|31524.2|17
1641891560000|2022-01-11 08:59:20|31545|31525|31543|31523|31545.3|31525.3|31542.1|31522.1|19
1641891570000|2022-01-11 08:59:30|31542.8|31522.8|31542.7|31522.7|31543.8|31523.8|31542.5|31522.5|19
1641891580000|2022-01-11 08:59:40|31542.9|31522.9|31547.5|31527.5|31547.5|31527.5|31542.9|31522.9|25
1641891590000|2022-01-11 08:59:50|31546.9|31526.9|31547.3|31527.3|31548.8|31528.8|31546.9|31526.9|31
1641891600000|2022-01-11 09:00:00|31545.7|31525.7|31546.1|31526.1|31547.5|31527.5|31545.7|31525.7|25
1641891610000|2022-01-11 09:00:10|31546.3|31526.3|31545.4|31525.4|31546.8|31526.8|31545.4|31525.4|18
1641891620000|2022-01-11 09:00:20|31545.8|31525.8|31545.9|31525.9|31546.2|31526.2|31545.4|31525.4|13
1641891630000|2022-01-11 09:00:30|31545.7|31525.7|31547.3|31527.3|31548.4|31528.4|31545.6|31525.6|22
1641891640000|2022-01-11 09:00:40|31547.2|31527.2|31547.7|31527.7|31547.9|31527.9|31546.6|31526.6|20
1641891650000|2022-01-11 09:00:50|31547.4|31527.4|31547.7|31527.7|31547.9|31527.9|31547.3|31527.3|12
1641891660000|2022-01-11 09:01:00|31547.4|31527.4|31546.2|31526.2|31547.8|31527.8|31546.2|31526.2|11
1641891670000|2022-01-11 09:01:10|31545.9|31525.9|31544.4|31524.4|31546.7|31526.7|31544.1|31524.1|17
1641891680000|2022-01-11 09:01:20|31546|31526|31544.3|31524.3|31546|31526|31543.3|31523.3|20
1641891690000|2022-01-11 09:01:30|31544.6|31524.6|31545.3|31525.3|31545.3|31525.3|31544|31524|28
1641891700000|2022-01-11 09:01:40|31545.1|31525.1|31546.4|31526.4|31549.3|31529.3|31544.1|31524.1|23
1641891710000|2022-01-11 09:01:50|31546.8|31526.8|31544.1|31524.1|31547.5|31527.5|31544.1|31524.1|19
1641891720000|2022-01-11 09:02:00|31545.9|31525.9|31542.9|31522.9|31545.9|31525.9|31541.9|31521.9|17
1641891730000|2022-01-11 09:02:10|31542.8|31522.8|31542.6|31522.6|31544.3|31524.3|31542.5|31522.5|21
1641891740000|2022-01-11 09:02:20|31542.5|31522.5|31542.3|31522.3|31542.6|31522.6|31542.3|31522.3|8
1641891750000|2022-01-11 09:02:30|31542.5|31522.5|31543.5|31523.5|31544.1|31524.1|31542.5|31522.5|19
1641891760000|2022-01-11 09:02:40|31544|31524|31543.1|31523.1|31544.3|31524.3|31542.4|31522.4|19
1641891770000|2022-01-11 09:02:50|31543|31523|31543.3|31523.3|31543.9|31523.9|31541.3|31521.3|22
1641891780000|2022-01-11 09:03:00|31543.8|31523.8|31538.8|31518.8|31544.8|31524.8|31536.8|31516.8|31
1641891790000|2022-01-11 09:03:10|31539.4|31519.4|31537.8|31517.8|31539.4|31519.4|31535.2|31515.2|27
1641891800000|2022-01-11 09:03:20|31537.2|31517.2|31536.3|31516.3|31537.9|31517.9|31536|31516|14
1641891810000|2022-01-11 09:03:30|31536.6|31516.6|31539.4|31519.4|31539.4|31519.4|31536.5|31516.5|22
1641891820000|2022-01-11 09:03:40|31540|31520|31539|31519|31540.1|31520.1|31538.9|31518.9|19
1641891830000|2022-01-11 09:03:50|31538.9|31518.9|31541|31521|31541|31521|31538.6|31518.6|19
1641891840000|2022-01-11 09:04:00|31540.7|31520.7|31541.6|31521.6|31542.8|31522.8|31540.7|31520.7|25
1641891850000|2022-01-11 09:04:10|31541.5|31521.5|31540|31520|31542.3|31522.3|31540|31520|18
1641891860000|2022-01-11 09:04:20|31540.3|31520.3|31542.8|31522.8|31543.5|31523.5|31540.3|31520.3|23
1641891870000|2022-01-11 09:04:30|31542.7|31522.7|31544.8|31524.8|31545|31525|31542.7|31522.7|15
1641891880000|2022-01-11 09:04:40|31544.9|31524.9|31542.3|31522.3|31545.1|31525.1|31541.8|31521.8|15
1641891890000|2022-01-11 09:04:50|31542.2|31522.2|31544.3|31524.3|31546.2|31526.2|31542.2|31522.2|20
1641891900000|2022-01-11 09:05:00|31544|31524|31545.6|31525.6|31545.6|31525.6|31544|31524|19
1641891910000|2022-01-11 09:05:10|31545.4|31525.4|31544.7|31524.7|31545.7|31525.7|31543.9|31523.9|20
1641891920000|2022-01-11 09:05:20|31544.9|31524.9|31543.7|31523.7|31545|31525|31543.5|31523.5|13
1641891930000|2022-01-11 09:05:30|31543.8|31523.8|31551.7|31531.7|31552.4|31532.4|31543.7|31523.7|26
1641891940000|2022-01-11 09:05:40|31551.9|31531.9|31554.2|31534.2|31554.7|31534.7|31550.9|31530.9|17
1641891950000|2022-01-11 09:05:50|31555.3|31535.3|31593.7|31543.7|31593.7|31551.6|31555|31535|34
1641891960000|2022-01-11 09:06:00|31588.7|31538.7|31590.9|31540.9|31593.8|31543.8|31588|31538|28
1641891970000|2022-01-11 09:06:10|31591.8|31541.8|31591.4|31541.4|31591.8|31541.8|31590.2|31540.2|21
1641891980000|2022-01-11 09:06:20|31591.8|31541.8|31590.3|31540.3|31592.9|31542.9|31586|31536|26
1641891990000|2022-01-11 09:06:30|31590.2|31540.2|31590.3|31540.3|31591.2|31541.2|31589.9|31539.9|19
1641892000000|2022-01-11 09:06:40|31589.7|31539.7|31589.2|31539.2|31591.4|31541.4|31589.2|31539.2|18
1641892010000|2022-01-11 09:06:50|31590.1|31540.1|31588.9|31538.9|31590.1|31540.1|31587.6|31537.6|20
1641892020000|2022-01-11 09:07:00|31589.2|31539.2|31587|31537|31589.5|31539.5|31587|31537|23
1641892030000|2022-01-11 09:07:10|31587.6|31537.6|31588|31538|31588.3|31538.3|31587.4|31537.4|14
1641892040000|2022-01-11 09:07:20|31588.6|31538.6|31596.8|31546.8|31596.8|31546.8|31588|31538|27
1641892050000|2022-01-11 09:07:30|31596.4|31546.4|31592.9|31542.9|31596.4|31546.4|31592|31542|24
1641892060000|2022-01-11 09:07:40|31592.7|31542.7|31593.7|31543.7|31593.9|31543.9|31592.6|31542.6|21
1641892070000|2022-01-11 09:07:50|31593.6|31543.6|31591.3|31541.3|31593.6|31543.6|31590.4|31540.4|18
1641892080000|2022-01-11 09:08:00|31591|31541|31577|31557|31592.1|31557|31576.5|31541|11
1641892090000|2022-01-11 09:08:10|31577.4|31557.4|31575.6|31555.6|31577.7|31557.7|31575.6|31555.6|20
1641892100000|2022-01-11 09:08:20|31576.2|31556.2|31575.9|31555.9|31578.1|31558.1|31575.7|31555.7|17
1641892110000|2022-01-11 09:08:30|31575.8|31555.8|31575.6|31555.6|31575.9|31555.9|31575.1|31555.1|15
1641892120000|2022-01-11 09:08:40|31575.2|31555.2|31573.9|31553.9|31575.7|31555.7|31572.7|31552.7|10
1641892130000|2022-01-11 09:08:50|31573.3|31553.3|31589|31539|31590.2|31555.6|31572.8|31537.5|26
1641892140000|2022-01-11 09:09:00|31589.2|31539.2|31588.2|31538.2|31589.7|31539.7|31586.9|31536.9|21
1641892150000|2022-01-11 09:09:10|31587.7|31537.7|31586.8|31536.8|31588.2|31538.2|31586.1|31536.1|25
1641892160000|2022-01-11 09:09:20|31586.4|31536.4|31586.5|31536.5|31587.1|31537.1|31585.5|31535.5|28
1641892170000|2022-01-11 09:09:30|31586.7|31536.7|31586.1|31536.1|31588.1|31538.1|31585.5|31535.5|17
1641892180000|2022-01-11 09:09:40|31586.3|31536.3|31582.4|31532.4|31586.6|31550.5|31570|31532.4|23
1641892190000|2022-01-11 09:09:50|31582.9|31532.9|31585.3|31535.3|31585.3|31535.3|31582.2|31532.2|21
1641892200000|2022-01-11 09:10:00|31583.9|31533.9|31584.7|31534.7|31586.5|31536.5|31583.6|31533.6|19
1641892210000|2022-01-11 09:10:10|31584.9|31534.9|31576.4|31526.4|31586.8|31536.8|31573.7|31523.7|29
1641892220000|2022-01-11 09:10:20|31576|31526|31564.2|31514.2|31576|31526|31563.7|31513.7|26
1641892230000|2022-01-11 09:10:30|31565.5|31515.5|31566.7|31516.7|31568.3|31518.3|31565.5|31515.5|23
1641892240000|2022-01-11 09:10:40|31566.6|31516.6|31566.4|31516.4|31567.3|31531.9|31549.4|31513.6|25
1641892250000|2022-01-11 09:10:50|31566.7|31516.7|31565.4|31515.4|31567.5|31517.5|31565.4|31515.4|25
1641892260000|2022-01-11 09:11:00|31565.3|31515.3|31564.2|31514.2|31565.9|31515.9|31562.7|31512.7|28
1641892270000|2022-01-11 09:11:10|31564.3|31514.3|31565|31515|31566.3|31516.3|31563.7|31513.7|24
1641892280000|2022-01-11 09:11:20|31565.1|31515.1|31564.1|31514.1|31565.3|31515.3|31563.9|31513.9|18
1641892290000|2022-01-11 09:11:30|31564|31514|31563.3|31513.3|31564|31529.8|31548|31511.5|15
1641892300000|2022-01-11 09:11:40|31561.7|31511.7|31562.8|31512.8|31564.1|31514.1|31561.7|31511.7|10
1641892310000|2022-01-11 09:11:50|31563.1|31513.1|31562.6|31512.6|31563.1|31513.1|31561.9|31511.9|15
1641892320000|2022-01-11 09:12:00|31563.2|31513.2|31546.1|31526.1|31563.2|31529.9|31545.6|31513.2|34
1641892330000|2022-01-11 09:12:10|31546.6|31526.6|31562.5|31512.5|31563.9|31528.8|31546.3|31512.4|22
1641892340000|2022-01-11 09:12:20|31562.4|31512.4|31562.6|31512.6|31562.9|31512.9|31562|31512|16
1641892350000|2022-01-11 09:12:30|31562.8|31512.8|31561.6|31511.6|31563|31513|31561.6|31511.6|12
1641892360000|2022-01-11 09:12:40|31562.4|31512.4|31563.2|31513.2|31563.2|31513.2|31562.1|31512.1|12
1641892370000|2022-01-11 09:12:50|31563|31513|31548.1|31528.1|31563|31528.1|31547.3|31513|12
1641892380000|2022-01-11 09:13:00|31547.7|31527.7|31561.5|31511.5|31562.3|31528.4|31545.7|31511|24
1641892390000|2022-01-11 09:13:10|31562.4|31512.4|31539.3|31519.3|31562.6|31520.9|31539|31510.5|26
1641892400000|2022-01-11 09:13:20|31540.1|31520.1|31539.9|31519.9|31540.7|31520.7|31538.4|31518.4|30
1641892410000|2022-01-11 09:13:30|31539.8|31519.8|31537.5|31517.5|31540.1|31520.1|31537.3|31517.3|25
1641892420000|2022-01-11 09:13:40|31537.7|31517.7|31536.9|31516.9|31537.7|31517.7|31536.7|31516.7|20
1641892430000|2022-01-11 09:13:50|31536.8|31516.8|31537.8|31517.8|31538.1|31518.1|31536.1|31516.1|26
1641892440000|2022-01-11 09:14:00|31538.1|31518.1|31539.4|31519.4|31539.4|31519.4|31537.8|31517.8|33
1641892450000|2022-01-11 09:14:10|31539.3|31519.3|31538.5|31518.5|31539.8|31519.8|31537.1|31517.1|33
1641892460000|2022-01-11 09:14:20|31538.1|31518.1|31537.2|31517.2|31538.4|31518.4|31537.1|31517.1|26
1641892470000|2022-01-11 09:14:30|31537.3|31517.3|31536.9|31516.9|31538.4|31518.4|31536.5|31516.5|31
1641892480000|2022-01-11 09:14:40|31536.8|31516.8|31536.5|31516.5|31537.2|31517.2|31536.3|31516.3|28
1641892490000|2022-01-11 09:14:50|31536.3|31516.3|31534.8|31514.8|31536.9|31516.9|31534.6|31514.6|23
1641892500000|2022-01-11 09:15:00|31534.7|31514.7|31534.6|31514.6|31534.8|31514.8|31533.8|31513.8|18
1641892510000|2022-01-11 09:15:10|31533.9|31513.9|31534.7|31514.7|31534.9|31514.9|31533.8|31513.8|24
1641892520000|2022-01-11 09:15:20|31535.2|31515.2|31537.3|31517.3|31537.3|31517.3|31535.2|31515.2|27
1641892530000|2022-01-11 09:15:30|31536.8|31516.8|31536.8|31516.8|31537.8|31517.8|31536.2|31516.2|30
1641892540000|2022-01-11 09:15:40|31536.7|31516.7|31537.1|31517.1|31537.6|31517.6|31536.7|31516.7|18
1641892550000|2022-01-11 09:15:50|31536.5|31516.5|31534.7|31514.7|31537.2|31517.2|31534.4|31514.4|20
1641892560000|2022-01-11 09:16:00|31535.4|31515.4|31529.4|31509.4|31536.2|31516.2|31529.3|31509.3|24
1641892570000|2022-01-11 09:16:10|31529.6|31509.6|31529.6|31509.6|31530.8|31510.8|31529.2|31509.2|14
1641892580000|2022-01-11 09:16:20|31530|31510|31531|31511|31536|31516|31530|31510|12
1641892590000|2022-01-11 09:16:30|31530.9|31510.9|31531.5|31511.5|31531.7|31511.7|31530.9|31510.9|10
1641892600000|2022-01-11 09:16:40|31531.7|31511.7|31533|31513|31533.5|31513.5|31531.6|31511.6|21
1641892610000|2022-01-11 09:16:50|31532.8|31512.8|31521.3|31501.3|31533.9|31513.9|31521.3|31501.3|28
1641892620000|2022-01-11 09:17:00|31522|31502|31519.1|31499.1|31522|31502|31515.9|31495.9|30
1641892630000|2022-01-11 09:17:10|31519.2|31499.2|31514.2|31494.2|31519.2|31499.2|31514|31494|22
1641892640000|2022-01-11 09:17:20|31514.1|31494.1|31515.1|31495.1|31515.9|31495.9|31513.6|31493.6|19
1641892650000|2022-01-11 09:17:30|31515|31495|31512.8|31492.8|31515.3|31495.3|31512.8|31492.8|18
1641892660000|2022-01-11 09:17:40|31512.6|31492.6|31513.8|31493.8|31515.3|31495.3|31512.6|31492.6|22
1641892670000|2022-01-11 09:17:50|31513.5|31493.5|31515.7|31495.7|31517|31497|31513.5|31493.5|24
1641892680000|2022-01-11 09:18:00|31514.8|31494.8|31514.9|31494.9|31516.2|31496.2|31514.2|31494.2|25
1641892690000|2022-01-11 09:18:10|31514.8|31494.8|31514.5|31494.5|31515.3|31495.3|31513.8|31493.8|21
1641892700000|2022-01-11 09:18:20|31514.8|31494.8|31515.8|31495.8|31518.4|31498.4|31514.5|31494.5|27
1641892710000|2022-01-11 09:18:30|31516.2|31496.2|31516.3|31496.3|31517.9|31497.9|31516|31496|25
1641892720000|2022-01-11 09:18:40|31516.7|31496.7|31518.8|31498.8|31518.8|31498.8|31516.7|31496.7|11
1641892730000|2022-01-11 09:18:50|31517.7|31497.7|31517.2|31497.2|31518|31498|31515.9|31495.9|21
1641892740000|2022-01-11 09:19:00|31517.3|31497.3|31515.8|31495.8|31517.7|31497.7|31515.8|31495.8|23
1641892750000|2022-01-11 09:19:10|31515.9|31495.9|31514.9|31494.9|31516.9|31496.9|31513.6|31493.6|24
1641892760000|2022-01-11 09:19:20|31513.6|31493.6|31515.1|31495.1|31515.6|31495.6|31513.6|31493.6|24
1641892770000|2022-01-11 09:19:30|31513.7|31493.7|31512.8|31492.8|31515.5|31495.5|31512.8|31492.8|20
1641892780000|2022-01-11 09:19:40|31512.9|31492.9|31513.3|31493.3|31513.3|31493.3|31510|31490|25
1641892790000|2022-01-11 09:19:50|31513.6|31493.6|31513.9|31493.9|31515.3|31495.3|31512.6|31492.6|20
1641892800000|2022-01-11 09:20:00|31514|31494|31515.1|31495.1|31515.2|31495.2|31512.5|31492.5|30
1641892810000|2022-01-11 09:20:10|31515|31495|31512.9|31492.9|31515.4|31495.4|31512.6|31492.6|24
1641892820000|2022-01-11 09:20:20|31512.8|31492.8|31513.5|31493.5|31513.5|31493.5|31511.8|31491.8|20
1641892830000|2022-01-11 09:20:30|31514|31494|31513.4|31493.4|31514.2|31494.2|31512.6|31492.6|13
1641892840000|2022-01-11 09:20:40|31514.5|31494.5|31514|31494|31514.5|31494.5|31512.2|31492.2|9
1641892850000|2022-01-11 09:20:50|31514.3|31494.3|31515.9|31495.9|31517.2|31497.2|31513|31493|16
1641892860000|2022-01-11 09:21:00|31514.6|31494.6|31514.4|31494.4|31517.4|31497.4|31513.4|31493.4|30
1641892870000|2022-01-11 09:21:10|31513.9|31493.9|31514|31494|31516.7|31496.7|31513.6|31493.6|20
1641892880000|2022-01-11 09:21:20|31514.3|31494.3|31513.9|31493.9|31516.4|31496.4|31513.4|31493.4|22
1641892890000|2022-01-11 09:21:30|31513.6|31493.6|31514.5|31494.5|31514.7|31494.7|31513.5|31493.5|12
1641892900000|2022-01-11 09:21:40|31514.4|31494.4|31516.1|31496.1|31516.2|31496.2|31513.6|31493.6|13
1641892910000|2022-01-11 09:21:50|31514.8|31494.8|31514.3|31494.3|31515.6|31495.6|31514.1|31494.1|20
1641892920000|2022-01-11 09:22:00|31514.5|31494.5|31513.4|31493.4|31514.7|31494.7|31513.1|31493.1|22
1641892930000|2022-01-11 09:22:10|31513.2|31493.2|31511.8|31491.8|31514.9|31494.9|31511.8|31491.8|19
1641892940000|2022-01-11 09:22:20|31512.1|31492.1|31515.2|31495.2|31515.2|31495.2|31512.1|31492.1|23
1641892950000|2022-01-11 09:22:30|31515|31495|31515.1|31495.1|31515.1|31495.1|31513.3|31493.3|14
1641892960000|2022-01-11 09:22:40|31514|31494|31514.5|31494.5|31515.4|31495.4|31513.1|31493.1|20
1641892970000|2022-01-11 09:22:50|31512.3|31492.3|31513.7|31493.7|31514.4|31494.4|31511.2|31491.2|18
1641892980000|2022-01-11 09:23:00|31512.2|31492.2|31514|31494|31515.8|31495.8|31512.2|31492.2|20
1641892990000|2022-01-11 09:23:10|31514.1|31494.1|31514|31494|31515.6|31495.6|31514|31494|16
1641893000000|2022-01-11 09:23:20|31514.1|31494.1|31515.9|31495.9|31516|31496|31514.1|31494.1|12
1641893010000|2022-01-11 09:23:30|31515.7|31495.7|31517.1|31497.1|31517.2|31497.2|31515.6|31495.6|19
1641893020000|2022-01-11 09:23:40|31516.6|31496.6|31515.2|31495.2|31516.6|31496.6|31513.9|31493.9|24
1641893030000|2022-01-11 09:23:50|31514.9|31494.9|31514.6|31494.6|31515.7|31495.7|31514.3|31494.3|16
1641893040000|2022-01-11 09:24:00|31514.5|31494.5|31513.9|31493.9|31515.4|31495.4|31513.8|31493.8|17
1641893050000|2022-01-11 09:24:10|31513.1|31493.1|31513.8|31493.8|31514.2|31494.2|31513.1|31493.1|19
1641893060000|2022-01-11 09:24:20|31513.4|31493.4|31516.1|31496.1|31516.4|31496.4|31513.4|31493.4|24
1641893070000|2022-01-11 09:24:30|31515.9|31495.9|31515.3|31495.3|31516.5|31496.5|31514.8|31494.8|18
1641893080000|2022-01-11 09:24:40|31515.2|31495.2|31514.5|31494.5|31515.3|31495.3|31514.1|31494.1|13
1641893090000|2022-01-11 09:24:50|31514.7|31494.7|31518|31498|31518.1|31498.1|31513.9|31493.9|14
1641893100000|2022-01-11 09:25:00|31517.7|31497.7|31515.3|31495.3|31519.2|31499.2|31515|31495|20
1641893110000|2022-01-11 09:25:10|31516.6|31496.6|31517.4|31497.4|31519|31499|31515.7|31495.7|10
1641893120000|2022-01-11 09:25:20|31517.3|31497.3|31517|31497|31517.9|31497.9|31516.7|31496.7|16
1641893130000|2022-01-11 09:25:30|31517.1|31497.1|31517.4|31497.4|31517.9|31497.9|31516.4|31496.4|19
1641893140000|2022-01-11 09:25:40|31518.5|31498.5|31518.7|31498.7|31518.7|31498.7|31517.9|31497.9|16
1641893150000|2022-01-11 09:25:50|31518.8|31498.8|31518|31498|31519.2|31499.2|31517.8|31497.8|22
1641893160000|2022-01-11 09:26:00|31518.3|31498.3|31519.8|31499.8|31520.7|31500.7|31518|31498|25
1641893170000|2022-01-11 09:26:10|31519.1|31499.1|31522|31502|31522.3|31502.3|31519.1|31499.1|25
1641893180000|2022-01-11 09:26:20|31522.7|31502.7|31520.1|31500.1|31522.8|31502.8|31518.7|31498.7|22
1641893190000|2022-01-11 09:26:30|31520.5|31500.5|31520.2|31500.2|31521|31501|31520.2|31500.2|17
1641893200000|2022-01-11 09:26:40|31520.5|31500.5|31521.6|31501.6|31521.7|31501.7|31520.4|31500.4|15
1641893210000|2022-01-11 09:26:50|31521.2|31501.2|31522.7|31502.7|31524.1|31504.1|31520.9|31500.9|20
1641893220000|2022-01-11 09:27:00|31522.8|31502.8|31521.2|31501.2|31523|31503|31520.6|31500.6|18
1641893230000|2022-01-11 09:27:10|31521.3|31501.3|31521.1|31501.1|31521.9|31501.9|31520.8|31500.8|10
1641893240000|2022-01-11 09:27:20|31522.4|31502.4|31523.6|31503.6|31523.7|31503.7|31522.4|31502.4|23
1641893250000|2022-01-11 09:27:30|31523|31503|31522.1|31502.1|31523.8|31503.8|31521.3|31501.3|16
1641893260000|2022-01-11 09:27:40|31521.9|31501.9|31523.1|31503.1|31523.2|31503.2|31521.9|31501.9|8
1641893270000|2022-01-11 09:27:50|31523.2|31503.2|31521|31501|31523.2|31503.2|31521|31501|13
1641893280000|2022-01-11 09:28:00|31520.9|31500.9|31522.9|31502.9|31524.1|31504.1|31520.9|31500.9|24
1641893290000|2022-01-11 09:28:10|31523.7|31503.7|31522.8|31502.8|31524|31504|31522.2|31502.2|21
1641893300000|2022-01-11 09:28:20|31522.6|31502.6|31522.7|31502.7|31523.6|31503.6|31522|31502|19
1641893310000|2022-01-11 09:28:30|31524|31504|31523.2|31503.2|31524.8|31504.8|31523.2|31503.2|15
1641893320000|2022-01-11 09:28:40|31523|31503|31527.1|31507.1|31527.9|31507.9|31523|31503|28
1641893330000|2022-01-11 09:28:50|31525.3|31505.3|31525.1|31505.1|31526.4|31506.4|31525|31505|19
1641893340000|2022-01-11 09:29:00|31524.5|31504.5|31521.2|31501.2|31525.2|31505.2|31521.2|31501.2|23
1641893350000|2022-01-11 09:29:10|31521.9|31501.9|31522|31502|31522.9|31502.9|31520.9|31500.9|22
1641893360000|2022-01-11 09:29:20|31522.5|31502.5|31522.4|31502.4|31523|31503|31521.9|31501.9|10
1641893370000|2022-01-11 09:29:30|31521.5|31501.5|31524.3|31504.3|31524.4|31504.4|31520.5|31500.5|18
1641893380000|2022-01-11 09:29:40|31523.9|31503.9|31523.2|31503.2|31524.4|31504.4|31522.4|31502.4|19
1641893390000|2022-01-11 09:29:50|31523.1|31503.1|31521.8|31501.8|31523.2|31503.2|31521.3|31501.3|17
1641893400000|2022-01-11 09:30:00|31521.7|31501.7|31523.7|31503.7|31523.9|31503.9|31521.7|31501.7|11
1641893410000|2022-01-11 09:30:10|31523.8|31503.8|31525.2|31505.2|31525.3|31505.3|31523|31503|17
1641893420000|2022-01-11 09:30:20|31525|31505|31525.1|31505.1|31525.1|31505.1|31522.9|31502.9|11
1641893430000|2022-01-11 09:30:30|31525.9|31505.9|31525.9|31505.9|31527.6|31507.6|31525.4|31505.4|20
1641893440000|2022-01-11 09:30:40|31525.7|31505.7|31526.5|31506.5|31527|31507|31525.7|31505.7|15
1641893450000|2022-01-11 09:30:50|31526.7|31506.7|31528.8|31508.8|31529.4|31509.4|31526.7|31506.7|23
1641893460000|2022-01-11 09:31:00|31530|31510|31530|31510|31530.2|31510.2|31528.4|31508.4|19
1641893470000|2022-01-11 09:31:10|31529.7|31509.7|31526.7|31506.7|31530.3|31510.3|31526.7|31506.7|13
1641893480000|2022-01-11 09:31:20|31526.8|31506.8|31528.8|31508.8|31529.3|31509.3|31525.9|31505.9|17
1641893490000|2022-01-11 09:31:30|31528.1|31508.1|31528.9|31508.9|31530.7|31510.7|31528|31508|18
1641893500000|2022-01-11 09:31:40|31528.8|31508.8|31530|31510|31530|31510|31528.8|31508.8|12
1641893510000|2022-01-11 09:31:50|31530.3|31510.3|31530.4|31510.4|31530.6|31510.6|31529.7|31509.7|18
1641893520000|2022-01-11 09:32:00|31530.2|31510.2|31529.3|31509.3|31530.3|31510.3|31529.2|31509.2|17
1641893530000|2022-01-11 09:32:10|31529.8|31509.8|31529.8|31509.8|31530.2|31510.2|31529.6|31509.6|16
1641893540000|2022-01-11 09:32:20|31527.8|31507.8|31529.7|31509.7|31529.8|31509.8|31527.1|31507.1|22
1641893550000|2022-01-11 09:32:30|31529.6|31509.6|31527.7|31507.7|31530|31510|31527.7|31507.7|19
1641893560000|2022-01-11 09:32:40|31527.6|31507.6|31529.6|31509.6|31530.5|31510.5|31527.5|31507.5|16
1641893570000|2022-01-11 09:32:50|31529.7|31509.7|31530.6|31510.6|31531|31511|31529.5|31509.5|16
1641893580000|2022-01-11 09:33:00|31532.3|31512.3|31532.3|31512.3|31533.6|31513.6|31530|31510|25
1641893590000|2022-01-11 09:33:10|31532.4|31512.4|31531.3|31511.3|31532.6|31512.6|31531|31511|17
1641893600000|2022-01-11 09:33:20|31531.4|31511.4|31530.1|31510.1|31531.4|31511.4|31529.4|31509.4|14
1641893610000|2022-01-11 09:33:30|31530|31510|31529|31509|31530|31510|31528.7|31508.7|15
1641893620000|2022-01-11 09:33:40|31529.1|31509.1|31532.7|31512.7|31532.8|31512.8|31528.7|31508.7|22
1641893630000|2022-01-11 09:33:50|31533.5|31513.5|31534.3|31514.3|31534.8|31514.8|31530.9|31510.9|22
1641893640000|2022-01-11 09:34:00|31534.4|31514.4|31535.2|31515.2|31535.9|31515.9|31534.4|31514.4|18
1641893650000|2022-01-11 09:34:10|31535.3|31515.3|31537.9|31517.9|31538.5|31518.5|31535.1|31515.1|18
1641893660000|2022-01-11 09:34:20|31537.8|31517.8|31535|31515|31537.8|31517.8|31534.8|31514.8|15
1641893670000|2022-01-11 09:34:30|31535.2|31515.2|31537|31517|31542.7|31522.7|31535.1|31515.1|24
1641893680000|2022-01-11 09:34:40|31537.2|31517.2|31536.9|31516.9|31537.9|31517.9|31536.9|31516.9|12
1641893690000|2022-01-11 09:34:50|31537|31517|31536.3|31516.3|31538.1|31518.1|31536.3|31516.3|21
1641893700000|2022-01-11 09:35:00|31536.2|31516.2|31536.2|31516.2|31536.5|31516.5|31535.4|31515.4|20
1641893710000|2022-01-11 09:35:10|31536.3|31516.3|31538.1|31518.1|31539.6|31519.6|31536.1|31516.1|18
1641893720000|2022-01-11 09:35:20|31538.5|31518.5|31538.9|31518.9|31540.4|31520.4|31538|31518|22
1641893730000|2022-01-11 09:35:30|31540.1|31520.1|31539.1|31519.1|31540.9|31520.9|31539|31519|16
1641893740000|2022-01-11 09:35:40|31538.9|31518.9|31538.1|31518.1|31540.2|31520.2|31537.3|31517.3|15
1641893750000|2022-01-11 09:35:50|31537.4|31517.4|31536.8|31516.8|31539|31519|31536.7|31516.7|15
1641893760000|2022-01-11 09:36:00|31537|31517|31538.5|31518.5|31538.7|31518.7|31536.8|31516.8|18
1641893770000|2022-01-11 09:36:10|31539.8|31519.8|31538.9|31518.9|31540.9|31520.9|31536.4|31516.4|21
1641893780000|2022-01-11 09:36:20|31539|31519|31538.8|31518.8|31539.8|31519.8|31536.6|31516.6|20
1641893790000|2022-01-11 09:36:30|31539.2|31519.2|31539.8|31519.8|31540.6|31520.6|31538.7|31518.7|19
1641893800000|2022-01-11 09:36:40|31540|31520|31537.1|31517.1|31540|31520|31537.1|31517.1|16
1641893810000|2022-01-11 09:36:50|31536.6|31516.6|31539.2|31519.2|31539.3|31519.3|31535.2|31515.2|19
1641893820000|2022-01-11 09:37:00|31539.5|31519.5|31536.2|31516.2|31540|31520|31536.2|31516.2|22
1641893830000|2022-01-11 09:37:10|31536.3|31516.3|31535.7|31515.7|31536.7|31516.7|31535.7|31515.7|16
1641893840000|2022-01-11 09:37:20|31536.7|31516.7|31537.7|31517.7|31538.7|31518.7|31535.8|31515.8|29
1641893850000|2022-01-11 09:37:30|31537.5|31517.5|31533.2|31513.2|31538.6|31518.6|31532.5|31512.5|28
1641893860000|2022-01-11 09:37:40|31533.1|31513.1|31531.8|31511.8|31533.2|31513.2|31530.9|31510.9|15
1641893870000|2022-01-11 09:37:50|31531.6|31511.6|31531.6|31511.6|31531.9|31511.9|31531.5|31511.5|12
1641893880000|2022-01-11 09:38:00|31531.4|31511.4|31530.1|31510.1|31531.9|31511.9|31529.4|31509.4|13
1641893890000|2022-01-11 09:38:10|31529.8|31509.8|31530.7|31510.7|31531.7|31511.7|31529.4|31509.4|23
1641893900000|2022-01-11 09:38:20|31530.6|31510.6|31528.9|31508.9|31530.7|31510.7|31528.5|31508.5|17
1641893910000|2022-01-11 09:38:30|31529|31509|31529.3|31509.3|31529.5|31509.5|31528.4|31508.4|16
1641893920000|2022-01-11 09:38:40|31529.1|31509.1|31528.8|31508.8|31529.2|31509.2|31528.7|31508.7|9
1641893930000|2022-01-11 09:38:50|31528.9|31508.9|31530.6|31510.6|31530.6|31510.6|31528.6|31508.6|8
1641893940000|2022-01-11 09:39:00|31530.2|31510.2|31527|31507|31530.2|31510.2|31527|31507|17
1641893950000|2022-01-11 09:39:10|31527.3|31507.3|31526.9|31506.9|31527.6|31507.6|31524.8|31504.8|19
1641893960000|2022-01-11 09:39:20|31527|31507|31527|31507|31527.3|31507.3|31526|31506|21
1641893970000|2022-01-11 09:39:30|31526.9|31506.9|31527.3|31507.3|31527.3|31507.3|31526|31506|12
1641893980000|2022-01-11 09:39:40|31527.2|31507.2|31528.1|31508.1|31530.5|31510.5|31527.2|31507.2|18
1641893990000|2022-01-11 09:39:50|31527.8|31507.8|31528.1|31508.1|31528.2|31508.2|31527.5|31507.5|14
1641894000000|2022-01-11 09:40:00|31527.8|31507.8|31525|31505|31528.1|31508.1|31524.8|31504.8|16
1641894010000|2022-01-11 09:40:10|31526.1|31506.1|31527.5|31507.5|31527.5|31507.5|31525.4|31505.4|18
1641894020000|2022-01-11 09:40:20|31527.7|31507.7|31529.5|31509.5|31530.1|31510.1|31527.7|31507.7|19
1641894030000|2022-01-11 09:40:30|31529.2|31509.2|31527.7|31507.7|31529.4|31509.4|31527.3|31507.3|17
1641894040000|2022-01-11 09:40:40|31528.2|31508.2|31527.8|31507.8|31529.9|31509.9|31527.7|31507.7|18
1641894050000|2022-01-11 09:40:50|31527.7|31507.7|31529.1|31509.1|31529.1|31509.1|31527.7|31507.7|22
1641894060000|2022-01-11 09:41:00|31528.5|31508.5|31529.8|31509.8|31532.6|31512.6|31524.5|31504.5|28
1641894070000|2022-01-11 09:41:10|31529.5|31509.5|31529|31509|31530.8|31510.8|31528.7|31508.7|24
1641894080000|2022-01-11 09:41:20|31529.4|31509.4|31528.8|31508.8|31530.1|31510.1|31528.1|31508.1|19
1641894090000|2022-01-11 09:41:30|31528.9|31508.9|31528.8|31508.8|31529|31509|31528.5|31508.5|11
1641894100000|2022-01-11 09:41:40|31528.7|31508.7|31531|31511|31532.4|31512.4|31528.7|31508.7|15
1641894110000|2022-01-11 09:41:50|31530.7|31510.7|31529.4|31509.4|31530.7|31510.7|31527.5|31507.5|23
1641894120000|2022-01-11 09:42:00|31528.9|31508.9|31529.2|31509.2|31529.2|31509.2|31527.9|31507.9|18
1641894130000|2022-01-11 09:42:10|31529.4|31509.4|31531.2|31511.2|31532.7|31512.7|31529.4|31509.4|28
1641894140000|2022-01-11 09:42:20|31530.8|31510.8|31530.8|31510.8|31531.7|31511.7|31530.7|31510.7|14
1641894150000|2022-01-11 09:42:30|31531.4|31511.4|31527.1|31507.1|31532.2|31512.2|31525.4|31505.4|20
1641894160000|2022-01-11 09:42:40|31527.2|31507.2|31527|31507|31528.4|31508.4|31525.1|31505.1|20
1641894170000|2022-01-11 09:42:50|31525.4|31505.4|31528.1|31508.1|31528.2|31508.2|31523.3|31503.3|28
1641894180000|2022-01-11 09:43:00|31528.3|31508.3|31532.4|31512.4|31533.9|31513.9|31527.4|31507.4|24
1641894190000|2022-01-11 09:43:10|31533.3|31513.3|31527.7|31507.7|31533.8|31513.8|31527.2|31507.2|20
1641894200000|2022-01-11 09:43:20|31527.8|31507.8|31508.9|31488.9|31527.8|31507.8|31508.9|31488.9|27
1641894210000|2022-01-11 09:43:30|31510.4|31490.4|31509.9|31489.9|31515.7|31495.7|31509.9|31489.9|31
1641894220000|2022-01-11 09:43:40|31511.6|31491.6|31515.1|31495.1|31515.2|31495.2|31510.3|31490.3|26
1641894230000|2022-01-11 09:43:50|31515|31495|31515.5|31495.5|31516.1|31496.1|31514.6|31494.6|25
1641894240000|2022-01-11 09:44:00|31512.5|31492.5|31513.8|31493.8|31514.1|31494.1|31512.1|31492.1|26
1641894250000|2022-01-11 09:44:10|31513.9|31493.9|31516.8|31496.8|31516.8|31496.8|31513.2|31493.2|24
1641894260000|2022-01-11 09:44:20|31516.3|31496.3|31516.7|31496.7|31517.2|31497.2|31514.3|31494.3|24
1641894270000|2022-01-11 09:44:30|31516.6|31496.6|31515.2|31495.2|31517.3|31497.3|31515.1|31495.1|25
1641894280000|2022-01-11 09:44:40|31515.1|31495.1|31519.6|31499.6|31519.6|31499.6|31514.9|31494.9|20
1641894290000|2022-01-11 09:44:50|31518.2|31498.2|31519.4|31499.4|31519.4|31499.4|31517.7|31497.7|18
1641894300000|2022-01-11 09:45:00|31520.6|31500.6|31527|31507|31527.1|31507.1|31520.1|31500.1|28
1641894310000|2022-01-11 09:45:10|31529.3|31509.3|31529.5|31509.5|31530|31510|31528.3|31508.3|21
1641894320000|2022-01-11 09:45:20|31528.9|31508.9|31533.7|31513.7|31535.1|31515.1|31528.9|31508.9|26
1641894330000|2022-01-11 09:45:30|31534.1|31514.1|31531.6|31511.6|31537.1|31517.1|31531.1|31511.1|31
1641894340000|2022-01-11 09:45:40|31529.1|31509.1|31531.4|31511.4|31532.5|31512.5|31529.1|31509.1|21
1641894350000|2022-01-11 09:45:50|31531.3|31511.3|31532.7|31512.7|31532.9|31512.9|31528.2|31508.2|26
1641894360000|2022-01-11 09:46:00|31532|31512|31530.6|31510.6|31532.7|31512.7|31529|31509|26
1641894370000|2022-01-11 09:46:10|31530.7|31510.7|31545.9|31525.9|31549|31529|31529.9|31509.9|30
1641894380000|2022-01-11 09:46:20|31545.4|31525.4|31545.5|31525.5|31546.8|31526.8|31545.3|31525.3|29
1641894390000|2022-01-11 09:46:30|31545.2|31525.2|31543.3|31523.3|31545.8|31525.8|31542.8|31522.8|25
1641894400000|2022-01-11 09:46:40|31543.7|31523.7|31538.8|31518.8|31543.9|31523.9|31538.1|31518.1|28
1641894410000|2022-01-11 09:46:50|31539.2|31519.2|31537.8|31517.8|31539.4|31519.4|31537.7|31517.7|26
1641894420000|2022-01-11 09:47:00|31538.8|31518.8|31537.8|31517.8|31541.1|31521.1|31537.4|31517.4|28
1641894430000|2022-01-11 09:47:10|31537.6|31517.6|31537.8|31517.8|31538.8|31518.8|31536.9|31516.9|19
1641894440000|2022-01-11 09:47:20|31538.2|31518.2|31539.3|31519.3|31539.5|31519.5|31537.5|31517.5|20
1641894450000|2022-01-11 09:47:30|31538.9|31518.9|31539.1|31519.1|31539.1|31519.1|31537.5|31517.5|17
1641894460000|2022-01-11 09:47:40|31538.9|31518.9|31538.6|31518.6|31539.2|31519.2|31537.7|31517.7|16
1641894470000|2022-01-11 09:47:50|31538.4|31518.4|31536.8|31516.8|31538.5|31518.5|31535.9|31515.9|23
1641894480000|2022-01-11 09:48:00|31536.7|31516.7|31539.8|31519.8|31539.8|31519.8|31536.3|31516.3|24
1641894490000|2022-01-11 09:48:10|31540|31520|31554.5|31534.5|31555.8|31535.8|31540|31520|37
1641894500000|2022-01-11 09:48:20|31554.7|31534.7|31546.1|31526.1|31554.7|31534.7|31546|31526|29
1641894510000|2022-01-11 09:48:30|31546|31526|31547.1|31527.1|31547.9|31527.9|31545.6|31525.6|26
1641894520000|2022-01-11 09:48:40|31547.2|31527.2|31548.2|31528.2|31549.6|31529.6|31546.6|31526.6|21
1641894530000|2022-01-11 09:48:50|31547.1|31527.1|31545.4|31525.4|31547.1|31527.1|31541.3|31521.3|33
1641894540000|2022-01-11 09:49:00|31545.2|31525.2|31546.8|31526.8|31548.4|31528.4|31544.8|31524.8|33
1641894550000|2022-01-11 09:49:10|31543.8|31523.8|31543.1|31523.1|31543.8|31523.8|31541|31521|34
1641894560000|2022-01-11 09:49:20|31543.2|31523.2|31542.8|31522.8|31544.3|31524.3|31542.8|31522.8|22
1641894570000|2022-01-11 09:49:30|31543.7|31523.7|31542.1|31522.1|31544.6|31524.6|31542.1|31522.1|23
1641894580000|2022-01-11 09:49:40|31542.2|31522.2|31540.8|31520.8|31543.4|31523.4|31540.3|31520.3|26
1641894590000|2022-01-11 09:49:50|31540|31520|31540.1|31520.1|31540.4|31520.4|31537.8|31517.8|13
1641894600000|2022-01-11 09:50:00|31539|31519|31539.9|31519.9|31541.9|31521.9|31536.4|31516.4|27
1641894610000|2022-01-11 09:50:10|31537.9|31517.9|31534.6|31514.6|31544.4|31524.4|31533.6|31513.6|34
1641894620000|2022-01-11 09:50:20|31535.3|31515.3|31537.8|31517.8|31537.9|31517.9|31535.3|31515.3|25
1641894630000|2022-01-11 09:50:30|31538.1|31518.1|31538.1|31518.1|31538.8|31518.8|31537.5|31517.5|14
1641894640000|2022-01-11 09:50:40|31538.4|31518.4|31533.5|31513.5|31538.4|31518.4|31533.5|31513.5|19
1641894650000|2022-01-11 09:50:50|31534.6|31514.6|31537.5|31517.5|31537.5|31517.5|31534.6|31514.6|23
1641894660000|2022-01-11 09:51:00|31537.6|31517.6|31538.4|31518.4|31539.4|31519.4|31536.2|31516.2|19
1641894670000|2022-01-11 09:51:10|31538|31518|31542.1|31522.1|31542.8|31522.8|31538|31518|23
1641894680000|2022-01-11 09:51:20|31542|31522|31542.6|31522.6|31545.1|31525.1|31540|31520|25
1641894690000|2022-01-11 09:51:30|31543.6|31523.6|31553.2|31533.2|31554.4|31534.4|31543.6|31523.6|30
1641894700000|2022-01-11 09:51:40|31553.9|31533.9|31556.3|31536.3|31556.3|31536.3|31547.4|31527.4|30
1641894710000|2022-01-11 09:51:50|31556.4|31536.4|31554.4|31534.4|31558.1|31538.1|31553.8|31533.8|34
1641894720000|2022-01-11 09:52:00|31554.8|31534.8|31548.2|31528.2|31554.9|31534.9|31547.7|31527.7|31
1641894730000|2022-01-11 09:52:10|31548.5|31528.5|31547.7|31527.7|31550.2|31530.2|31543.6|31523.6|29
1641894740000|2022-01-11 09:52:20|31549.7|31529.7|31546.7|31526.7|31551.7|31531.7|31545.3|31525.3|33
1641894750000|2022-01-11 09:52:30|31546.9|31526.9|31544.3|31524.3|31548.5|31528.5|31544.3|31524.3|24
1641894760000|2022-01-11 09:52:40|31545|31525|31547|31527|31548.2|31528.2|31545|31525|32
1641894770000|2022-01-11 09:52:50|31547.1|31527.1|31548|31528|31548|31528|31546|31526|28
1641894780000|2022-01-11 09:53:00|31548.1|31528.1|31547.9|31527.9|31548.9|31528.9|31546.7|31526.7|25
1641894790000|2022-01-11 09:53:10|31547.8|31527.8|31547.5|31527.5|31548.1|31528.1|31547.1|31527.1|19
1641894800000|2022-01-11 09:53:20|31547.4|31527.4|31547.1|31527.1|31547.5|31527.5|31546.1|31526.1|20
1641894810000|2022-01-11 09:53:30|31547.2|31527.2|31547.1|31527.1|31547.5|31527.5|31546|31526|14
1641894820000|2022-01-11 09:53:40|31546.8|31526.8|31546.4|31526.4|31547|31527|31546.4|31526.4|16
1641894830000|2022-01-11 09:53:50|31546.6|31526.6|31548.2|31528.2|31549.3|31529.3|31545.1|31525.1|24
1641894840000|2022-01-11 09:54:00|31547.9|31527.9|31549.2|31529.2|31551.4|31531.4|31547.4|31527.4|28
1641894850000|2022-01-11 09:54:10|31548.9|31528.9|31551.1|31531.1|31551.8|31531.8|31548.5|31528.5|23
1641894860000|2022-01-11 09:54:20|31551.3|31531.3|31553.5|31533.5|31553.6|31533.6|31551|31531|29
1641894870000|2022-01-11 09:54:30|31553.6|31533.6|31554.2|31534.2|31554.9|31534.9|31553.5|31533.5|25
1641894880000|2022-01-11 09:54:40|31554.3|31534.3|31556.2|31536.2|31556.7|31536.7|31553.9|31533.9|16
1641894890000|2022-01-11 09:54:50|31556.6|31536.6|31551.7|31531.7|31556.6|31536.6|31551.5|31531.5|26
1641894900000|2022-01-11 09:55:00|31552.1|31532.1|31549.2|31529.2|31552.1|31532.1|31548.2|31528.2|25
1641894910000|2022-01-11 09:55:10|31549.8|31529.8|31547.8|31527.8|31549.8|31529.8|31547.3|31527.3|17
1641894920000|2022-01-11 09:55:20|31547.9|31527.9|31550.9|31530.9|31551.6|31531.6|31547.4|31527.4|26
1641894930000|2022-01-11 09:55:30|31551.5|31531.5|31551.1|31531.1|31551.8|31531.8|31549.9|31529.9|20
1641894940000|2022-01-11 09:55:40|31551.3|31531.3|31551.9|31531.9|31553.1|31533.1|31551.3|31531.3|15
1641894950000|2022-01-11 09:55:50|31552.1|31532.1|31550.8|31530.8|31552.1|31532.1|31550.4|31530.4|15
1641894960000|2022-01-11 09:56:00|31550.9|31530.9|31547.7|31527.7|31551|31531|31545.4|31525.4|18
1641894970000|2022-01-11 09:56:10|31547.5|31527.5|31551.8|31531.8|31551.8|31531.8|31547.5|31527.5|17
1641894980000|2022-01-11 09:56:20|31551.5|31531.5|31550.1|31530.1|31551.5|31531.5|31548.8|31528.8|22
1641894990000|2022-01-11 09:56:30|31550.3|31530.3|31550.4|31530.4|31550.8|31530.8|31549.5|31529.5|23
1641895000000|2022-01-11 09:56:40|31550.5|31530.5|31551.4|31531.4|31553|31533|31550.2|31530.2|17
1641895010000|2022-01-11 09:56:50|31551.9|31531.9|31550.7|31530.7|31552.7|31532.7|31547.5|31527.5|16
1641895020000|2022-01-11 09:57:00|31550.2|31530.2|31551.7|31531.7|31552.6|31532.6|31550.2|31530.2|18
1641895030000|2022-01-11 09:57:10|31551.8|31531.8|31552.5|31532.5|31552.6|31532.6|31549.8|31529.8|26
1641895040000|2022-01-11 09:57:20|31552.1|31532.1|31547.2|31527.2|31552.5|31532.5|31547.2|31527.2|18
1641895050000|2022-01-11 09:57:30|31547.6|31527.6|31547.8|31527.8|31548.5|31528.5|31546.6|31526.6|23
1641895060000|2022-01-11 09:57:40|31547.5|31527.5|31550.7|31530.7|31550.7|31530.7|31547.5|31527.5|21
1641895070000|2022-01-11 09:57:50|31550.5|31530.5|31549.1|31529.1|31550.5|31530.5|31548|31528|20
1641895080000|2022-01-11 09:58:00|31548.6|31528.6|31548.4|31528.4|31549.2|31529.2|31547.1|31527.1|17
1641895090000|2022-01-11 09:58:10|31548.3|31528.3|31549.8|31529.8|31550.1|31530.1|31547.6|31527.6|17
1641895100000|2022-01-11 09:58:20|31549.4|31529.4|31546.1|31526.1|31549.8|31529.8|31545.8|31525.8|13
1641895110000|2022-01-11 09:58:30|31546.2|31526.2|31547.2|31527.2|31548.3|31528.3|31546.2|31526.2|21
1641895120000|2022-01-11 09:58:40|31545.8|31525.8|31547.3|31527.3|31548.2|31528.2|31545.8|31525.8|23
1641895130000|2022-01-11 09:58:50|31547.4|31527.4|31539.2|31519.2|31554.1|31534.1|31537.6|31517.6|34
1641895140000|2022-01-11 09:59:00|31538.9|31518.9|31538.8|31518.8|31541|31521|31532.1|31512.1|33
1641895150000|2022-01-11 09:59:10|31538.9|31518.9|31545.8|31525.8|31546.7|31526.7|31538.9|31518.9|21
1641895160000|2022-01-11 09:59:20|31544.9|31524.9|31546.2|31526.2|31546.9|31526.9|31544.9|31524.9|22
1641895170000|2022-01-11 09:59:30|31546.3|31526.3|31545.8|31525.8|31546.6|31526.6|31545.4|31525.4|15
1641895180000|2022-01-11 09:59:40|31545.9|31525.9|31545.5|31525.5|31546.4|31526.4|31544.2|31524.2|21
1641895190000|2022-01-11 09:59:50|31545.2|31525.2|31544.8|31524.8|31547.3|31527.3|31542.8|31522.8|24
1641895200000|2022-01-11 10:00:00|31544.4|31524.4|31546.3|31526.3|31546.3|31526.3|31538.7|31518.7|25
1641895210000|2022-01-11 10:00:10|31546.2|31526.2|31547.3|31527.3|31548.8|31528.8|31545.9|31525.9|25
1641895220000|2022-01-11 10:00:20|31547.8|31527.8|31546.9|31526.9|31548.8|31528.8|31546.5|31526.5|24
1641895230000|2022-01-11 10:00:30|31544.9|31524.9|31541.3|31521.3|31544.9|31524.9|31541|31521|23
1641895240000|2022-01-11 10:00:40|31540.8|31520.8|31540.8|31520.8|31541.1|31521.1|31540.3|31520.3|15
1641895250000|2022-01-11 10:00:50|31540.2|31520.2|31540.8|31520.8|31541.3|31521.3|31540.2|31520.2|15
1641895260000|2022-01-11 10:01:00|31541|31521|31543.1|31523.1|31544.4|31524.4|31541|31521|17
1641895270000|2022-01-11 10:01:10|31543|31523|31543.9|31523.9|31544.1|31524.1|31542.6|31522.6|17
1641895280000|2022-01-11 10:01:20|31543.7|31523.7|31541.7|31521.7|31544.1|31524.1|31541.4|31521.4|25
1641895290000|2022-01-11 10:01:30|31541.1|31521.1|31540.1|31520.1|31541.1|31521.1|31540|31520|25
1641895300000|2022-01-11 10:01:40|31539.7|31519.7|31529.8|31509.8|31539.8|31519.8|31529.2|31509.2|28
1641895310000|2022-01-11 10:01:50|31530.5|31510.5|31527.7|31507.7|31531.6|31511.6|31526.7|31506.7|30
1641895320000|2022-01-11 10:02:00|31527.3|31507.3|31527.6|31507.6|31528.9|31508.9|31526.3|31506.3|29
1641895330000|2022-01-11 10:02:10|31527.8|31507.8|31524.4|31504.4|31527.8|31507.8|31524.4|31504.4|29
1641895340000|2022-01-11 10:02:20|31524.6|31504.6|31524.5|31504.5|31525.4|31505.4|31523.6|31503.6|19
1641895350000|2022-01-11 10:02:30|31524.2|31504.2|31526|31506|31526|31506|31523.7|31503.7|22
1641895360000|2022-01-11 10:02:40|31524.5|31504.5|31524.9|31504.9|31526.2|31506.2|31524.5|31504.5|22
1641895370000|2022-01-11 10:02:50|31524.7|31504.7|31525.6|31505.6|31525.6|31505.6|31523.9|31503.9|14
1641895380000|2022-01-11 10:03:00|31525.4|31505.4|31524.8|31504.8|31525.7|31505.7|31524|31504|14
1641895390000|2022-01-11 10:03:10|31524.5|31504.5|31521.7|31501.7|31525.6|31505.6|31519.5|31499.5|22
1641895400000|2022-01-11 10:03:20|31521.9|31501.9|31515.4|31495.4|31521.9|31501.9|31515.4|31495.4|25
1641895410000|2022-01-11 10:03:30|31515.6|31495.6|31515.6|31495.6|31516.3|31496.3|31514.6|31494.6|29
1641895420000|2022-01-11 10:03:40|31515.8|31495.8|31515|31495|31516.1|31496.1|31513.1|31493.1|18
1641895430000|2022-01-11 10:03:50|31515.8|31495.8|31515|31495|31515.8|31495.8|31514.6|31494.6|17
1641895440000|2022-01-11 10:04:00|31515.3|31495.3|31519.4|31499.4|31520.4|31500.4|31515.3|31495.3|26
1641895450000|2022-01-11 10:04:10|31519.3|31499.3|31518.2|31498.2|31520|31500|31515.6|31495.6|28
1641895460000|2022-01-11 10:04:20|31518.4|31498.4|31516.9|31496.9|31518.8|31498.8|31516.7|31496.7|28
1641895470000|2022-01-11 10:04:30|31517.2|31497.2|31518.6|31498.6|31518.6|31498.6|31516.7|31496.7|25
1641895480000|2022-01-11 10:04:40|31519.9|31499.9|31520.2|31500.2|31520.6|31500.6|31519.3|31499.3|27
1641895490000|2022-01-11 10:04:50|31520.3|31500.3|31518.6|31498.6|31520.9|31500.9|31517.8|31497.8|25
1641895500000|2022-01-11 10:05:00|31518.8|31498.8|31517.7|31497.7|31519.1|31499.1|31516.9|31496.9|20
1641895510000|2022-01-11 10:05:10|31517.6|31497.6|31517.1|31497.1|31517.8|31497.8|31516.9|31496.9|15
1641895520000|2022-01-11 10:05:20|31516.7|31496.7|31516.6|31496.6|31517|31497|31515.5|31495.5|20
1641895530000|2022-01-11 10:05:30|31516.8|31496.8|31516.9|31496.9|31519.3|31499.3|31516.6|31496.6|27
1641895540000|2022-01-11 10:05:40|31517.5|31497.5|31518|31498|31518.3|31498.3|31517.5|31497.5|14
1641895550000|2022-01-11 10:05:50|31517.3|31497.3|31517.6|31497.6|31517.8|31497.8|31516.7|31496.7|14
1641895560000|2022-01-11 10:06:00|31517.5|31497.5|31520.7|31500.7|31521.4|31501.4|31516.6|31496.6|19
1641895570000|2022-01-11 10:06:10|31521.1|31501.1|31524.9|31504.9|31525.5|31505.5|31520|31500|31
1641895580000|2022-01-11 10:06:20|31525.1|31505.1|31523.1|31503.1|31525.2|31505.2|31521.1|31501.1|24
1641895590000|2022-01-11 10:06:30|31522.8|31502.8|31521.4|31501.4|31526.6|31506.6|31520.8|31500.8|22
1641895600000|2022-01-11 10:06:40|31521.8|31501.8|31519.9|31499.9|31522.1|31502.1|31519.6|31499.6|13
1641895610000|2022-01-11 10:06:50|31518.6|31498.6|31521.2|31501.2|31522.8|31502.8|31518.6|31498.6|23
1641895620000|2022-01-11 10:07:00|31522.6|31502.6|31525.5|31505.5|31525.7|31505.7|31522.6|31502.6|16
1641895630000|2022-01-11 10:07:10|31525.9|31505.9|31525.2|31505.2|31526.9|31506.9|31524.5|31504.5|27
1641895640000|2022-01-11 10:07:20|31524.6|31504.6|31524.6|31504.6|31526.1|31506.1|31524.3|31504.3|28
1641895650000|2022-01-11 10:07:30|31524.3|31504.3|31521.9|31501.9|31524.7|31504.7|31521.9|31501.9|27
1641895660000|2022-01-11 10:07:40|31522.2|31502.2|31522.5|31502.5|31523.3|31503.3|31521.5|31501.5|26
1641895670000|2022-01-11 10:07:50|31522.3|31502.3|31522.2|31502.2|31522.4|31502.4|31521.8|31501.8|16
1641895680000|2022-01-11 10:08:00|31522.7|31502.7|31521.5|31501.5|31522.8|31502.8|31521.5|31501.5|21
1641895690000|2022-01-11 10:08:10|31522.2|31502.2|31524.2|31504.2|31524.2|31504.2|31521.7|31501.7|24
1641895700000|2022-01-11 10:08:20|31524.4|31504.4|31518.3|31498.3|31524.4|31504.4|31518.3|31498.3|15
1641895710000|2022-01-11 10:08:30|31518.1|31498.1|31521|31501|31521|31501|31518.1|31498.1|13
1641895720000|2022-01-11 10:08:40|31520.6|31500.6|31519.2|31499.2|31521|31501|31518.8|31498.8|24
1641895730000|2022-01-11 10:08:50|31519.8|31499.8|31520.9|31500.9|31521|31501|31519.3|31499.3|23
1641895740000|2022-01-11 10:09:00|31520.5|31500.5|31520.3|31500.3|31520.7|31500.7|31517.8|31497.8|23
1641895750000|2022-01-11 10:09:10|31520.4|31500.4|31521.2|31501.2|31523|31503|31520.3|31500.3|20
1641895760000|2022-01-11 10:09:20|31521.6|31501.6|31522.2|31502.2|31523|31503|31520.9|31500.9|16
1641895770000|2022-01-11 10:09:30|31522.5|31502.5|31523.6|31503.6|31523.6|31503.6|31522.3|31502.3|13
1641895780000|2022-01-11 10:09:40|31523.5|31503.5|31523|31503|31524.5|31504.5|31521.5|31501.5|22
1641895790000|2022-01-11 10:09:50|31523.2|31503.2|31525.5|31505.5|31525.5|31505.5|31522.4|31502.4|24
1641895800000|2022-01-11 10:10:00|31524.9|31504.9|31524.4|31504.4|31526.5|31506.5|31523.5|31503.5|31
1641895810000|2022-01-11 10:10:10|31524.1|31504.1|31523.3|31503.3|31524.5|31504.5|31523.3|31503.3|21
1641895820000|2022-01-11 10:10:20|31523.9|31503.9|31523.4|31503.4|31524.6|31504.6|31523.3|31503.3|19
1641895830000|2022-01-11 10:10:30|31523.6|31503.6|31525.8|31505.8|31525.8|31505.8|31523.4|31503.4|19
1641895840000|2022-01-11 10:10:40|31524.9|31504.9|31525.1|31505.1|31525.7|31505.7|31523.2|31503.2|21
1641895850000|2022-01-11 10:10:50|31523.9|31503.9|31524|31504|31524.5|31504.5|31523.5|31503.5|14
1641895860000|2022-01-11 10:11:00|31523.9|31503.9|31525|31505|31525.8|31505.8|31523.8|31503.8|20
1641895870000|2022-01-11 10:11:10|31524.9|31504.9|31525.9|31505.9|31527.1|31507.1|31524.9|31504.9|16
1641895880000|2022-01-11 10:11:20|31526.1|31506.1|31525.6|31505.6|31527.8|31507.8|31525.2|31505.2|30
1641895890000|2022-01-11 10:11:30|31525.4|31505.4|31523.1|31503.1|31525.4|31505.4|31522.4|31502.4|21
1641895900000|2022-01-11 10:11:40|31523.2|31503.2|31522.2|31502.2|31523.2|31503.2|31521.6|31501.6|25
1641895910000|2022-01-11 10:11:50|31523.4|31503.4|31524.6|31504.6|31525.7|31505.7|31522.4|31502.4|22
1641895920000|2022-01-11 10:12:00|31524|31504|31524.8|31504.8|31525.5|31505.5|31523.9|31503.9|24
1641895930000|2022-01-11 10:12:10|31525.3|31505.3|31526.5|31506.5|31526.5|31506.5|31524.9|31504.9|13
1641895940000|2022-01-11 10:12:20|31527.4|31507.4|31528.1|31508.1|31528.7|31508.7|31525.5|31505.5|30
1641895950000|2022-01-11 10:12:30|31528.4|31508.4|31527.9|31507.9|31529.1|31509.1|31527.3|31507.3|22
1641895960000|2022-01-11 10:12:40|31528.1|31508.1|31527.6|31507.6|31529.7|31509.7|31527|31507|16
1641895970000|2022-01-11 10:12:50|31526.6|31506.6|31526.5|31506.5|31527.4|31507.4|31525.9|31505.9|17
1641895980000|2022-01-11 10:13:00|31526.7|31506.7|31525.4|31505.4|31526.7|31506.7|31524.8|31504.8|18
1641895990000|2022-01-11 10:13:10|31526|31506|31527|31507|31527.2|31507.2|31525.1|31505.1|18
1641896000000|2022-01-11 10:13:20|31526.9|31506.9|31526.6|31506.6|31527.2|31507.2|31526.5|31506.5|12
1641896010000|2022-01-11 10:13:30|31526.7|31506.7|31522.5|31502.5|31527.5|31507.5|31520.3|31500.3|23
1641896020000|2022-01-11 10:13:40|31522.1|31502.1|31521.6|31501.6|31523.2|31503.2|31521.6|31501.6|21
1641896030000|2022-01-11 10:13:50|31522|31502|31523|31503|31523.2|31503.2|31521.3|31501.3|12
1641896040000|2022-01-11 10:14:00|31522.5|31502.5|31522.6|31502.6|31523.1|31503.1|31522.3|31502.3|19
1641896050000|2022-01-11 10:14:10|31522.1|31502.1|31524.2|31504.2|31524.2|31504.2|31522.1|31502.1|14
1641896060000|2022-01-11 10:14:20|31524.1|31504.1|31523.2|31503.2|31524.3|31504.3|31521|31501|17
1641896070000|2022-01-11 10:14:30|31523.8|31503.8|31525.5|31505.5|31526.7|31506.7|31523.6|31503.6|17
1641896080000|2022-01-11 10:14:40|31525.8|31505.8|31525.1|31505.1|31526.6|31506.6|31524.7|31504.7|17
1641896090000|2022-01-11 10:14:50|31523.5|31503.5|31524.2|31504.2|31524.8|31504.8|31523.5|31503.5|13
1641896100000|2022-01-11 10:15:00|31523.8|31503.8|31522.8|31502.8|31524.1|31504.1|31522.3|31502.3|18
1641896110000|2022-01-11 10:15:10|31522.9|31502.9|31523.6|31503.6|31524.7|31504.7|31522.9|31502.9|21
1641896120000|2022-01-11 10:15:20|31524|31504|31523.5|31503.5|31524.5|31504.5|31523.4|31503.4|18
1641896130000|2022-01-11 10:15:30|31523.4|31503.4|31523.8|31503.8|31523.8|31503.8|31523.3|31503.3|12
1641896140000|2022-01-11 10:15:40|31523.5|31503.5|31525.2|31505.2|31525.4|31505.4|31523.5|31503.5|13
1641896150000|2022-01-11 10:15:50|31524.9|31504.9|31523.7|31503.7|31525|31505|31523.3|31503.3|11
1641896160000|2022-01-11 10:16:00|31523.6|31503.6|31524.9|31504.9|31524.9|31504.9|31523.2|31503.2|12
1641896170000|2022-01-11 10:16:10|31524.7|31504.7|31521.8|31501.8|31524.7|31504.7|31521.3|31501.3|22
1641896180000|2022-01-11 10:16:20|31521.6|31501.6|31522.8|31502.8|31523.2|31503.2|31521.6|31501.6|18
1641896190000|2022-01-11 10:16:30|31522.9|31502.9|31522.1|31502.1|31523.1|31503.1|31522|31502|10
1641896200000|2022-01-11 10:16:40|31522|31502|31523.1|31503.1|31523.4|31503.4|31522|31502|20
1641896210000|2022-01-11 10:16:50|31523.3|31503.3|31528.5|31508.5|31529.1|31509.1|31521.9|31501.9|23
1641896220000|2022-01-11 10:17:00|31528.9|31508.9|31528.1|31508.1|31528.9|31508.9|31525.9|31505.9|26
1641896230000|2022-01-11 10:17:10|31527.7|31507.7|31527.5|31507.5|31529.4|31509.4|31527.5|31507.5|19
1641896240000|2022-01-11 10:17:20|31527.4|31507.4|31526.9|31506.9|31527.4|31507.4|31526.3|31506.3|14
1641896250000|2022-01-11 10:17:30|31526.8|31506.8|31528.2|31508.2|31529|31509|31524.1|31504.1|22
1641896260000|2022-01-11 10:17:40|31528.3|31508.3|31524.2|31504.2|31528.5|31508.5|31524.2|31504.2|33
1641896270000|2022-01-11 10:17:50|31525.1|31505.1|31518.7|31498.7|31525.6|31505.6|31518.2|31498.2|32
1641896280000|2022-01-11 10:18:00|31519.3|31499.3|31517.8|31497.8|31519.3|31499.3|31517|31497|20
1641896290000|2022-01-11 10:18:10|31517.4|31497.4|31516.7|31496.7|31518.1|31498.1|31516.7|31496.7|21
1641896300000|2022-01-11 10:18:20|31518.1|31498.1|31520.2|31500.2|31520.3|31500.3|31518.1|31498.1|21
1641896310000|2022-01-11 10:18:30|31521|31501|31520.1|31500.1|31521.3|31501.3|31519.5|31499.5|18
1641896320000|2022-01-11 10:18:40|31519.7|31499.7|31519.2|31499.2|31522.4|31502.4|31517.6|31497.6|23
1641896330000|2022-01-11 10:18:50|31519.6|31499.6|31518.1|31498.1|31520.2|31500.2|31518.1|31498.1|18
1641896340000|2022-01-11 10:19:00|31517.9|31497.9|31518.1|31498.1|31518.4|31498.4|31517.1|31497.1|16
1641896350000|2022-01-11 10:19:10|31517.9|31497.9|31520.5|31500.5|31521.9|31501.9|31516.4|31496.4|25
1641896360000|2022-01-11 10:19:20|31521.6|31501.6|31521.1|31501.1|31521.6|31501.6|31519.7|31499.7|18
1641896370000|2022-01-11 10:19:30|31520.7|31500.7|31521.1|31501.1|31521.8|31501.8|31520.5|31500.5|15
1641896380000|2022-01-11 10:19:40|31521.5|31501.5|31522.3|31502.3|31525.3|31505.3|31521|31501|25
1641896390000|2022-01-11 10:19:50|31522.4|31502.4|31523.5|31503.5|31523.7|31503.7|31521|31501|26
1641896400000|2022-01-11 10:20:00|31521.4|31501.4|31516.9|31496.9|31523.8|31503.8|31516.9|31496.9|28
1641896410000|2022-01-11 10:20:10|31518.4|31498.4|31515.9|31495.9|31521.2|31501.2|31515.9|31495.9|21
1641896420000|2022-01-11 10:20:20|31518.3|31498.3|31518|31498|31520.8|31500.8|31515.2|31495.2|31
1641896430000|2022-01-11 10:20:30|31517.3|31497.3|31520.8|31500.8|31521.2|31501.2|31515.8|31495.8|23
1641896440000|2022-01-11 10:20:40|31521.2|31501.2|31521.1|31501.1|31522.1|31502.1|31519.8|31499.8|25
1641896450000|2022-01-11 10:20:50|31520.7|31500.7|31523.6|31503.6|31525.3|31505.3|31520.4|31500.4|25
1641896460000|2022-01-11 10:21:00|31522.3|31502.3|31521.1|31501.1|31523.3|31503.3|31521.1|31501.1|21
1641896470000|2022-01-11 10:21:10|31521.2|31501.2|31523|31503|31523.1|31503.1|31519.8|31499.8|28
1641896480000|2022-01-11 10:21:20|31522.2|31502.2|31521|31501|31522.2|31502.2|31520|31500|26
1641896490000|2022-01-11 10:21:30|31520.7|31500.7|31516.6|31496.6|31522.4|31502.4|31516.4|31496.4|31
1641896500000|2022-01-11 10:21:40|31516.8|31496.8|31517|31497|31517.7|31497.7|31515.6|31495.6|22
1641896510000|2022-01-11 10:21:50|31517.1|31497.1|31518.7|31498.7|31518.7|31498.7|31517.1|31497.1|13
1641896520000|2022-01-11 10:22:00|31518.6|31498.6|31517|31497|31518.8|31498.8|31516.1|31496.1|21
1641896530000|2022-01-11 10:22:10|31517.2|31497.2|31517.6|31497.6|31517.6|31497.6|31516.9|31496.9|8
1641896540000|2022-01-11 10:22:20|31517.7|31497.7|31516.6|31496.6|31518.4|31498.4|31516.4|31496.4|12
1641896550000|2022-01-11 10:22:30|31518.4|31498.4|31519.5|31499.5|31519.5|31499.5|31517.4|31497.4|14
1641896560000|2022-01-11 10:22:40|31519.4|31499.4|31518.2|31498.2|31519.4|31499.4|31517.5|31497.5|16
1641896570000|2022-01-11 10:22:50|31518.4|31498.4|31516.1|31496.1|31518.9|31498.9|31515.2|31495.2|16
1641896580000|2022-01-11 10:23:00|31516.2|31496.2|31519.5|31499.5|31519.6|31499.6|31513.8|31493.8|27
1641896590000|2022-01-11 10:23:10|31518.3|31498.3|31520.4|31500.4|31520.9|31500.9|31518.3|31498.3|20
1641896600000|2022-01-11 10:23:20|31520.7|31500.7|31523.6|31503.6|31524.8|31504.8|31520.7|31500.7|13
1641896610000|2022-01-11 10:23:30|31523.2|31503.2|31522.9|31502.9|31523.8|31503.8|31522.1|31502.1|16
1641896620000|2022-01-11 10:23:40|31522.7|31502.7|31522.5|31502.5|31522.7|31502.7|31520.4|31500.4|17
1641896630000|2022-01-11 10:23:50|31522.4|31502.4|31521.6|31501.6|31522.7|31502.7|31521.1|31501.1|14
1641896640000|2022-01-11 10:24:00|31522.4|31502.4|31522.7|31502.7|31525.5|31505.5|31519.6|31499.6|25
1641896650000|2022-01-11 10:24:10|31522.6|31502.6|31521.8|31501.8|31523.8|31503.8|31520.1|31500.1|21
1641896660000|2022-01-11 10:24:20|31522.3|31502.3|31523.4|31503.4|31523.6|31503.6|31521.4|31501.4|21
1641896670000|2022-01-11 10:24:30|31523|31503|31524.6|31504.6|31527.4|31507.4|31523|31503|24
1641896680000|2022-01-11 10:24:40|31524.9|31504.9|31524.2|31504.2|31526.2|31506.2|31522.9|31502.9|28
1641896690000|2022-01-11 10:24:50|31524.3|31504.3|31526.2|31506.2|31527.8|31507.8|31522.7|31502.7|15
1641896700000|2022-01-11 10:25:00|31525.8|31505.8|31526.8|31506.8|31527.8|31507.8|31525.1|31505.1|25
1641896710000|2022-01-11 10:25:10|31526.5|31506.5|31527|31507|31527.2|31507.2|31525.7|31505.7|20
1641896720000|2022-01-11 10:25:20|31526.9|31506.9|31527|31507|31528.1|31508.1|31526.8|31506.8|16
1641896730000|2022-01-11 10:25:30|31526.9|31506.9|31527|31507|31528.4|31508.4|31526.5|31506.5|23
1641896740000|2022-01-11 10:25:40|31527.1|31507.1|31527.1|31507.1|31527.4|31507.4|31525.8|31505.8|24
1641896750000|2022-01-11 10:25:50|31527|31507|31530|31510|31530.3|31510.3|31527|31507|17
1641896760000|2022-01-11 10:26:00|31530.4|31510.4|31534.5|31514.5|31534.5|31514.5|31527.1|31507.1|27
1641896770000|2022-01-11 10:26:10|31533.2|31513.2|31530|31510|31534.8|31514.8|31529.8|31509.8|19
1641896780000|2022-01-11 10:26:20|31529.2|31509.2|31528.3|31508.3|31530.4|31510.4|31527.6|31507.6|20
1641896790000|2022-01-11 10:26:30|31528.4|31508.4|31527.8|31507.8|31529.7|31509.7|31527.8|31507.8|14
1641896800000|2022-01-11 10:26:40|31528.4|31508.4|31531.8|31511.8|31532.6|31512.6|31527.7|31507.7|21
1641896810000|2022-01-11 10:26:50|31530.5|31510.5|31559.6|31539.6|31577.7|31542.4|31530.5|31510.5|26
1641896820000|2022-01-11 10:27:00|31557.9|31537.9|31594.9|31544.9|31594.9|31559.7|31557.9|31537.9|34
1641896830000|2022-01-11 10:27:10|31578.6|31558.6|31580.9|31560.9|31598.2|31563.7|31575.5|31547.7|31
1641896840000|2022-01-11 10:27:20|31578.2|31558.2|31578.3|31558.3|31584.1|31564.1|31577.2|31557.2|35
1641896850000|2022-01-11 10:27:30|31577.8|31557.8|31576.1|31556.1|31580.2|31560.2|31576.1|31556.1|31
1641896860000|2022-01-11 10:27:40|31576.3|31556.3|31566.8|31546.8|31591.5|31557.8|31565.2|31534.1|26
1641896870000|2022-01-11 10:27:50|31567|31547|31576.1|31556.1|31576.9|31556.9|31567|31547|27
1641896880000|2022-01-11 10:28:00|31573.7|31553.7|31570|31550|31573.7|31553.7|31569.9|31549.9|20
1641896890000|2022-01-11 10:28:10|31573.7|31553.7|31592|31542|31592|31553.7|31567.6|31530.9|26
1641896900000|2022-01-11 10:28:20|31591.5|31541.5|31568.5|31548.5|31591.5|31551.2|31567.7|31531.3|32
1641896910000|2022-01-11 10:28:30|31567.5|31547.5|31585.9|31535.9|31585.9|31548.3|31567.5|31532.9|23
1641896920000|2022-01-11 10:28:40|31583.3|31533.3|31586.2|31536.2|31588.1|31538.1|31582.6|31532.6|20
1641896930000|2022-01-11 10:28:50|31586|31536|31585.5|31535.5|31588|31538|31584.4|31534.4|25
1641896940000|2022-01-11 10:29:00|31587.4|31537.4|31585.4|31535.4|31591.2|31541.2|31583.4|31533.4|28
1641896950000|2022-01-11 10:29:10|31585.6|31535.6|31584.2|31534.2|31586.9|31536.9|31583.2|31533.2|21
1641896960000|2022-01-11 10:29:20|31584.8|31534.8|31585|31535|31585.4|31535.4|31583.3|31533.3|20
1641896970000|2022-01-11 10:29:30|31584.6|31534.6|31584|31534|31585.2|31535.2|31583.8|31533.8|17
1641896980000|2022-01-11 10:29:40|31583.8|31533.8|31585.1|31535.1|31586.1|31536.1|31583.4|31533.4|11
1641896990000|2022-01-11 10:29:50|31585.3|31535.3|31585.5|31535.5|31585.5|31535.5|31584.3|31534.3|11
1641897000000|2022-01-11 10:30:00|31581.9|31531.9|31565.2|31545.2|31584.2|31549.2|31561|31531.9|31
1641897010000|2022-01-11 10:30:10|31562.4|31542.4|31582.6|31532.6|31584.2|31549.4|31561.9|31532.6|27
1641897020000|2022-01-11 10:30:20|31583.7|31533.7|31582.3|31532.3|31585.4|31544.9|31563.1|31528.9|35
1641897030000|2022-01-11 10:30:30|31582.7|31532.7|31580.7|31530.7|31582.7|31532.7|31580.7|31530.7|22
1641897040000|2022-01-11 10:30:40|31580.9|31530.9|31582.3|31532.3|31583.3|31533.3|31580.7|31530.7|24
1641897050000|2022-01-11 10:30:50|31581.8|31531.8|31567.8|31547.8|31583|31547.8|31565.6|31530.3|29
1641897060000|2022-01-11 10:31:00|31568|31548|31568.2|31548.2|31569.3|31549.3|31566.9|31546.9|34
1641897070000|2022-01-11 10:31:10|31567.8|31547.8|31587|31537|31587.4|31550.2|31567|31537|29
1641897080000|2022-01-11 10:31:20|31588.5|31538.5|31568.9|31548.9|31588.5|31552.1|31568.6|31532.2|27
1641897090000|2022-01-11 10:31:30|31569.7|31549.7|31569.5|31549.5|31586.2|31550.9|31567.7|31534.8|18
1641897100000|2022-01-11 10:31:40|31586.8|31536.8|31567|31547|31586.8|31549.2|31565.7|31532.8|15
1641897110000|2022-01-11 10:31:50|31566.9|31546.9|31567.4|31547.4|31568.7|31548.7|31566.9|31546.9|22
1641897120000|2022-01-11 10:32:00|31567.5|31547.5|31567.9|31547.9|31569.7|31549.7|31567|31547|19
1641897130000|2022-01-11 10:32:10|31568|31548|31567.7|31547.7|31569|31549|31567.1|31547.1|23
1641897140000|2022-01-11 10:32:20|31567.6|31547.6|31566.1|31546.1|31569.2|31549.2|31563.1|31543.1|27
1641897150000|2022-01-11 10:32:30|31566.3|31546.3|31565.9|31545.9|31568|31548|31564.5|31544.5|21
1641897160000|2022-01-11 10:32:40|31566.2|31546.2|31569|31549|31569.8|31549.8|31564.1|31544.1|26
1641897170000|2022-01-11 10:32:50|31567.6|31547.6|31571.7|31551.7|31571.7|31551.7|31567.6|31547.6|30
1641897180000|2022-01-11 10:33:00|31571.3|31551.3|31568.4|31548.4|31571.3|31551.3|31568.1|31548.1|25
1641897190000|2022-01-11 10:33:10|31568.7|31548.7|31564.9|31544.9|31568.7|31548.7|31564.9|31544.9|33
1641897200000|2022-01-11 10:33:20|31565.2|31545.2|31564.1|31544.1|31565.4|31545.4|31564|31544|28
1641897210000|2022-01-11 10:33:30|31563.9|31543.9|31564.1|31544.1|31565|31545|31563.1|31543.1|27
1641897220000|2022-01-11 10:33:40|31563.9|31543.9|31565.7|31545.7|31567.9|31547.9|31563.7|31543.7|28
1641897230000|2022-01-11 10:33:50|31564.7|31544.7|31563.7|31543.7|31566.3|31546.3|31563.7|31543.7|27
1641897240000|2022-01-11 10:34:00|31565.5|31545.5|31562|31542|31565.9|31545.9|31562|31542|28
1641897250000|2022-01-11 10:34:10|31564.2|31544.2|31565.4|31545.4|31566.2|31546.2|31562.5|31542.5|30
1641897260000|2022-01-11 10:34:20|31565.8|31545.8|31565.2|31545.2|31566.3|31546.3|31564.8|31544.8|25
1641897270000|2022-01-11 10:34:30|31565.1|31545.1|31566.6|31546.6|31566.9|31546.9|31565|31545|24
1641897280000|2022-01-11 10:34:40|31565.7|31545.7|31563.5|31543.5|31566.6|31546.6|31563.3|31543.3|28
1641897290000|2022-01-11 10:34:50|31563.6|31543.6|31568.9|31548.9|31569.7|31549.7|31563|31543|25
1641897300000|2022-01-11 10:35:00|31566.3|31546.3|31562.5|31542.5|31566.3|31546.3|31561.5|31541.5|27
1641897310000|2022-01-11 10:35:10|31562.3|31542.3|31558.2|31538.2|31562.7|31542.7|31557.8|31537.8|30
1641897320000|2022-01-11 10:35:20|31558.1|31538.1|31554|31534|31558.1|31538.1|31553.8|31533.8|28
1641897330000|2022-01-11 10:35:30|31554.2|31534.2|31554.1|31534.1|31556.5|31536.5|31552.9|31532.9|29
1641897340000|2022-01-11 10:35:40|31554|31534|31553.9|31533.9|31555.3|31535.3|31553.7|31533.7|32
1641897350000|2022-01-11 10:35:50|31553.7|31533.7|31550.2|31530.2|31554.9|31534.9|31548.8|31528.8|30
1641897360000|2022-01-11 10:36:00|31550.6|31530.6|31553.7|31533.7|31571.4|31535.1|31550.3|31519.9|37
1641897370000|2022-01-11 10:36:10|31554.1|31534.1|31555.4|31535.4|31555.8|31535.8|31553|31533|32
1641897380000|2022-01-11 10:36:20|31553.8|31533.8|31552.3|31532.3|31556.4|31536.4|31552.3|31532.3|28
1641897390000|2022-01-11 10:36:30|31554.3|31534.3|31552.6|31532.6|31554.8|31534.8|31551.7|31531.7|30
1641897400000|2022-01-11 10:36:40|31553.2|31533.2|31552.5|31532.5|31553.7|31533.7|31550.3|31530.3|26
1641897410000|2022-01-11 10:36:50|31553.2|31533.2|31552.8|31532.8|31553.5|31533.5|31551.9|31531.9|30
1641897420000|2022-01-11 10:37:00|31553.4|31533.4|31553.3|31533.3|31554|31534|31551|31531|29
1641897430000|2022-01-11 10:37:10|31553.6|31533.6|31549.4|31529.4|31554.1|31534.1|31546.4|31526.4|34
1641897440000|2022-01-11 10:37:20|31549.6|31529.6|31550.5|31530.5|31552.7|31532.7|31548.9|31528.9|27
1641897450000|2022-01-11 10:37:30|31550.8|31530.8|31551.1|31531.1|31552|31532|31550.1|31530.1|35
1641897460000|2022-01-11 10:37:40|31551|31531|31546.6|31526.6|31551.7|31531.7|31545.4|31525.4|29
1641897470000|2022-01-11 10:37:50|31549.1|31529.1|31547.6|31527.6|31549.7|31529.7|31545|31525|34
1641897480000|2022-01-11 10:38:00|31547|31527|31546.8|31526.8|31547.9|31527.9|31545.2|31525.2|25
1641897490000|2022-01-11 10:38:10|31547.5|31527.5|31541.5|31521.5|31547.5|31527.5|31541.5|31521.5|21
1641897500000|2022-01-11 10:38:20|31541|31521|31541.1|31521.1|31543.5|31523.5|31539|31519|25
1641897510000|2022-01-11 10:38:30|31541.4|31521.4|31541.7|31521.7|31542.1|31522.1|31539.6|31519.6|25
1641897520000|2022-01-11 10:38:40|31544|31524|31543.7|31523.7|31545.5|31525.5|31541.5|31521.5|36
1641897530000|2022-01-11 10:38:50|31542.1|31522.1|31543.5|31523.5|31544.5|31524.5|31541.9|31521.9|34
1641897540000|2022-01-11 10:39:00|31543.4|31523.4|31543.9|31523.9|31544.2|31524.2|31542.7|31522.7|27
1641897550000|2022-01-11 10:39:10|31543.4|31523.4|31545.3|31525.3|31545.6|31525.6|31543.2|31523.2|36
1641897560000|2022-01-11 10:39:20|31545.2|31525.2|31546|31526|31546.6|31526.6|31544.7|31524.7|34
1641897570000|2022-01-11 10:39:30|31545.5|31525.5|31544.5|31524.5|31546|31526|31543.7|31523.7|35
1641897580000|2022-01-11 10:39:40|31544.3|31524.3|31544.8|31524.8|31546|31526|31543.8|31523.8|35
1641897590000|2022-01-11 10:39:50|31544.9|31524.9|31546.3|31526.3|31546.8|31526.8|31544.3|31524.3|32
1641897600000|2022-01-11 10:40:00|31546|31526|31546.1|31526.1|31546.8|31526.8|31545.7|31525.7|33
1641897610000|2022-01-11 10:40:10|31546.6|31526.6|31546.1|31526.1|31547.3|31527.3|31545.7|31525.7|35
1641897620000|2022-01-11 10:40:20|31546.3|31526.3|31544.8|31524.8|31546.3|31526.3|31543.9|31523.9|35
1641897630000|2022-01-11 10:40:30|31545|31525|31543.7|31523.7|31545|31525|31543.1|31523.1|33
1641897640000|2022-01-11 10:40:40|31543.9|31523.9|31543.3|31523.3|31544.4|31524.4|31543.1|31523.1|27
1641897650000|2022-01-11 10:40:50|31543.4|31523.4|31544.9|31524.9|31545.4|31525.4|31543.4|31523.4|24
1641897660000|2022-01-11 10:41:00|31544.5|31524.5|31544.2|31524.2|31545.1|31525.1|31543.1|31523.1|21
1641897670000|2022-01-11 10:41:10|31544.3|31524.3|31545.1|31525.1|31546|31526|31542|31522|28
1641897680000|2022-01-11 10:41:20|31545.2|31525.2|31546.2|31526.2|31546.2|31526.2|31544.8|31524.8|33
1641897690000|2022-01-11 10:41:30|31545.4|31525.4|31545|31525|31546.2|31526.2|31544.4|31524.4|30
1641897700000|2022-01-11 10:41:40|31545.4|31525.4|31544.9|31524.9|31546.8|31526.8|31543.9|31523.9|30
1641897710000|2022-01-11 10:41:50|31544.7|31524.7|31544.3|31524.3|31546.6|31526.6|31543.5|31523.5|36
1641897720000|2022-01-11 10:42:00|31545.8|31525.8|31545.4|31525.4|31546.2|31526.2|31544.3|31524.3|34
1641897730000|2022-01-11 10:42:10|31544.9|31524.9|31544.5|31524.5|31546.1|31526.1|31543.9|31523.9|24
1641897740000|2022-01-11 10:42:20|31544.4|31524.4|31544.9|31524.9|31545.1|31525.1|31544|31524|29
1641897750000|2022-01-11 10:42:30|31545|31525|31543.5|31523.5|31545.7|31525.7|31543|31523|31
1641897760000|2022-01-11 10:42:40|31544.1|31524.1|31543.3|31523.3|31545.2|31525.2|31543|31523|27
1641897770000|2022-01-11 10:42:50|31543.7|31523.7|31543.6|31523.6|31544.2|31524.2|31542.5|31522.5|28
1641897780000|2022-01-11 10:43:00|31543.7|31523.7|31544.4|31524.4|31544.4|31524.4|31543|31523|23
1641897790000|2022-01-11 10:43:10|31543.9|31523.9|31543.7|31523.7|31545.3|31525.3|31540.3|31520.3|27
1641897800000|2022-01-11 10:43:20|31544.2|31524.2|31545.5|31525.5|31546.6|31526.6|31542.1|31522.1|33
1641897810000|2022-01-11 10:43:30|31545.2|31525.2|31546.5|31526.5|31546.7|31526.7|31544.7|31524.7|28
1641897820000|2022-01-11 10:43:40|31546.7|31526.7|31547.1|31527.1|31548|31528|31546.4|31526.4|30
1641897830000|2022-01-11 10:43:50|31547|31527|31546.9|31526.9|31548.3|31528.3|31546.2|31526.2|30
1641897840000|2022-01-11 10:44:00|31547.1|31527.1|31545.5|31525.5|31547.1|31527.1|31543|31523|37
1641897850000|2022-01-11 10:44:10|31545.6|31525.6|31542.5|31522.5|31545.9|31525.9|31542.5|31522.5|25
1641897860000|2022-01-11 10:44:20|31543|31523|31541.7|31521.7|31543.5|31523.5|31540.5|31520.5|29
1641897870000|2022-01-11 10:44:30|31541.5|31521.5|31542.2|31522.2|31542.5|31522.5|31541.1|31521.1|21
1641897880000|2022-01-11 10:44:40|31542|31522|31542.1|31522.1|31542.4|31522.4|31540.5|31520.5|19
1641897890000|2022-01-11 10:44:50|31541.7|31521.7|31543.6|31523.6|31543.7|31523.7|31541.6|31521.6|28
1641897900000|2022-01-11 10:45:00|31543.4|31523.4|31544.4|31524.4|31545.4|31525.4|31543.3|31523.3|29
1641897910000|2022-01-11 10:45:10|31545.1|31525.1|31546.9|31526.9|31546.9|31526.9|31543.4|31523.4|29
1641897920000|2022-01-11 10:45:20|31547|31527|31546.5|31526.5|31547.5|31527.5|31545.7|31525.7|26
1641897930000|2022-01-11 10:45:30|31546.9|31526.9|31547.3|31527.3|31547.3|31527.3|31545.5|31525.5|26
1641897940000|2022-01-11 10:45:40|31547.4|31527.4|31546.8|31526.8|31548.1|31528.1|31546.6|31526.6|20
1641897950000|2022-01-11 10:45:50|31546.5|31526.5|31547.8|31527.8|31548.9|31528.9|31546.1|31526.1|22
1641897960000|2022-01-11 10:46:00|31548|31528|31548.1|31528.1|31548.6|31528.6|31547.9|31527.9|14
1641897970000|2022-01-11 10:46:10|31548.2|31528.2|31549.9|31529.9|31550.6|31530.6|31546.6|31526.6|31
1641897980000|2022-01-11 10:46:20|31549.7|31529.7|31549.3|31529.3|31549.7|31529.7|31548.9|31528.9|23
1641897990000|2022-01-11 10:46:30|31550.3|31530.3|31549.5|31529.5|31550.3|31530.3|31549.1|31529.1|31
1641898000000|2022-01-11 10:46:40|31549.8|31529.8|31550|31530|31550.2|31530.2|31549.3|31529.3|17
1641898010000|2022-01-11 10:46:50|31550.1|31530.1|31549.9|31529.9|31551.3|31531.3|31549.8|31529.8|16
1641898020000|2022-01-11 10:47:00|31550|31530|31549.2|31529.2|31550.1|31530.1|31548.9|31528.9|25
1641898030000|2022-01-11 10:47:10|31548.7|31528.7|31551|31531|31551.1|31531.1|31548.6|31528.6|25
1641898040000|2022-01-11 10:47:20|31551.7|31531.7|31549.9|31529.9|31552.1|31532.1|31548.2|31528.2|19
1641898050000|2022-01-11 10:47:30|31549.8|31529.8|31548.1|31528.1|31550.6|31530.6|31548.1|31528.1|25
1641898060000|2022-01-11 10:47:40|31548.9|31528.9|31549.4|31529.4|31550.4|31530.4|31548|31528|28
1641898070000|2022-01-11 10:47:50|31550.1|31530.1|31549.4|31529.4|31550.9|31530.9|31549.4|31529.4|21
1641898080000|2022-01-11 10:48:00|31549.5|31529.5|31549.2|31529.2|31550.1|31530.1|31548.9|31528.9|26
1641898090000|2022-01-11 10:48:10|31550.3|31530.3|31548.1|31528.1|31550.5|31530.5|31547.8|31527.8|27
1641898100000|2022-01-11 10:48:20|31548.9|31528.9|31550|31530|31550.3|31530.3|31548.3|31528.3|27
1641898110000|2022-01-11 10:48:30|31550.1|31530.1|31550.1|31530.1|31550.8|31530.8|31549.9|31529.9|14
1641898120000|2022-01-11 10:48:40|31550.2|31530.2|31550.8|31530.8|31550.8|31530.8|31550.2|31530.2|17
1641898130000|2022-01-11 10:48:50|31550.7|31530.7|31549.9|31529.9|31550.8|31530.8|31549.4|31529.4|19
1641898140000|2022-01-11 10:49:00|31550.2|31530.2|31550|31530|31550.7|31530.7|31549.9|31529.9|17
1641898150000|2022-01-11 10:49:10|31549.9|31529.9|31548.8|31528.8|31550|31530|31548.8|31528.8|14
1641898160000|2022-01-11 10:49:20|31549.3|31529.3|31551.2|31531.2|31551.2|31531.2|31548.7|31528.7|16
1641898170000|2022-01-11 10:49:30|31551.4|31531.4|31550.7|31530.7|31551.4|31531.4|31550.1|31530.1|11
1641898180000|2022-01-11 10:49:40|31550.6|31530.6|31550.8|31530.8|31551.5|31531.5|31550.5|31530.5|12
1641898190000|2022-01-11 10:49:50|31550.7|31530.7|31551|31531|31551.1|31531.1|31550.6|31530.6|13
1641898200000|2022-01-11 10:50:00|31550.2|31530.2|31548|31528|31550.7|31530.7|31547.5|31527.5|15
1641898210000|2022-01-11 10:50:10|31548.5|31528.5|31546.7|31526.7|31548.5|31528.5|31546.3|31526.3|14
1641898220000|2022-01-11 10:50:20|31546.3|31526.3|31545.1|31525.1|31546.7|31526.7|31543.3|31523.3|20
1641898230000|2022-01-11 10:50:30|31545.6|31525.6|31545|31525|31545.7|31525.7|31544.5|31524.5|16
1641898240000|2022-01-11 10:50:40|31544.9|31524.9|31544.8|31524.8|31545.6|31525.6|31544.6|31524.6|16
1641898250000|2022-01-11 10:50:50|31544.9|31524.9|31545.4|31525.4|31545.9|31525.9|31544.9|31524.9|13
1641898260000|2022-01-11 10:51:00|31545.3|31525.3|31544.7|31524.7|31546|31526|31544.7|31524.7|10
1641898270000|2022-01-11 10:51:10|31545.6|31525.6|31546|31526|31546.4|31526.4|31545.6|31525.6|15
1641898280000|2022-01-11 10:51:20|31546.1|31526.1|31546|31526|31546.3|31526.3|31546|31526|14
1641898290000|2022-01-11 10:51:30|31546.4|31526.4|31544.9|31524.9|31546.5|31526.5|31544.6|31524.6|8
1641898300000|2022-01-11 10:51:40|31545.4|31525.4|31545|31525|31545.4|31525.4|31544.6|31524.6|7
1641898310000|2022-01-11 10:51:50|31544.6|31524.6|31545.3|31525.3|31545.7|31525.7|31544.5|31524.5|6
1641898320000|2022-01-11 10:52:00|31544.9|31524.9|31545.9|31525.9|31546.1|31526.1|31544.7|31524.7|12
1641898330000|2022-01-11 10:52:10|31545.7|31525.7|31545.6|31525.6|31549.3|31529.3|31545.4|31525.4|20
1641898340000|2022-01-11 10:52:20|31546|31526|31546.9|31526.9|31547.4|31527.4|31545.7|31525.7|21
1641898350000|2022-01-11 10:52:30|31547.2|31527.2|31545.2|31525.2|31547.2|31527.2|31544.1|31524.1|18
1641898360000|2022-01-11 10:52:40|31545.4|31525.4|31546.3|31526.3|31547.8|31527.8|31545.1|31525.1|18
1641898370000|2022-01-11 10:52:50|31546.5|31526.5|31546.2|31526.2|31546.7|31526.7|31545.8|31525.8|13
1641898380000|2022-01-11 10:53:00|31546.3|31526.3|31547.9|31527.9|31548.2|31528.2|31545.5|31525.5|15
1641898390000|2022-01-11 10:53:10|31548.1|31528.1|31548.1|31528.1|31548.5|31528.5|31546.4|31526.4|12
1641898400000|2022-01-11 10:53:20|31548.4|31528.4|31551.9|31531.9|31552|31532|31548.3|31528.3|17
1641898410000|2022-01-11 10:53:30|31552|31532|31553|31533|31554|31534|31551.8|31531.8|23
1641898420000|2022-01-11 10:53:40|31553.1|31533.1|31553.9|31533.9|31554.6|31534.6|31552.9|31532.9|13
1641898430000|2022-01-11 10:53:50|31553.8|31533.8|31554.8|31534.8|31554.8|31534.8|31553.8|31533.8|12
1641898440000|2022-01-11 10:54:00|31554.6|31534.6|31554.7|31534.7|31555.2|31535.2|31553.7|31533.7|16
1641898450000|2022-01-11 10:54:10|31554.8|31534.8|31555.1|31535.1|31555.7|31535.7|31554.1|31534.1|16
1641898460000|2022-01-11 10:54:20|31555|31535|31553.7|31533.7|31555|31535|31553.7|31533.7|16
1641898470000|2022-01-11 10:54:30|31554.2|31534.2|31554.3|31534.3|31554.3|31534.3|31552.8|31532.8|18
1641898480000|2022-01-11 10:54:40|31554.4|31534.4|31554.8|31534.8|31555|31535|31554.1|31534.1|6
1641898490000|2022-01-11 10:54:50|31554.9|31534.9|31554.7|31534.7|31555.1|31535.1|31554.6|31534.6|7
1641898500000|2022-01-11 10:55:00|31554.8|31534.8|31553.1|31533.1|31554.9|31534.9|31553.1|31533.1|13
1641898510000|2022-01-11 10:55:10|31553.6|31533.6|31551.8|31531.8|31554.4|31534.4|31551.2|31531.2|27
1641898520000|2022-01-11 10:55:20|31551.7|31531.7|31549.4|31529.4|31551.7|31531.7|31548.9|31528.9|25
1641898530000|2022-01-11 10:55:30|31549.6|31529.6|31547.2|31527.2|31549.8|31529.8|31546.9|31526.9|16
1641898540000|2022-01-11 10:55:40|31547.3|31527.3|31546|31526|31547.5|31527.5|31546|31526|15
1641898550000|2022-01-11 10:55:50|31546.6|31526.6|31545.2|31525.2|31546.6|31526.6|31545.2|31525.2|15
1641898560000|2022-01-11 10:56:00|31546|31526|31547.6|31527.6|31549|31529|31544.7|31524.7|32
1641898570000|2022-01-11 10:56:10|31547.9|31527.9|31549|31529|31549|31529|31547.6|31527.6|16
1641898580000|2022-01-11 10:56:20|31548.9|31528.9|31549.1|31529.1|31549.8|31529.8|31547.4|31527.4|15
1641898590000|2022-01-11 10:56:30|31547.9|31527.9|31549|31529|31549.5|31529.5|31547.9|31527.9|22
1641898600000|2022-01-11 10:56:40|31548.9|31528.9|31548.7|31528.7|31548.9|31528.9|31548.5|31528.5|10
1641898610000|2022-01-11 10:56:50|31548.6|31528.6|31551.5|31531.5|31551.7|31531.7|31548.6|31528.6|14
1641898620000|2022-01-11 10:57:00|31550.9|31530.9|31552.3|31532.3|31552.4|31532.4|31550.9|31530.9|18
1641898630000|2022-01-11 10:57:10|31552.4|31532.4|31551.9|31531.9|31552.6|31532.6|31551.4|31531.4|18
1641898640000|2022-01-11 10:57:20|31551.8|31531.8|31551.9|31531.9|31552.6|31532.6|31551.8|31531.8|11
1641898650000|2022-01-11 10:57:30|31552.2|31532.2|31551.4|31531.4|31552.6|31532.6|31551.2|31531.2|11
1641898660000|2022-01-11 10:57:40|31551.8|31531.8|31551.7|31531.7|31553.3|31533.3|31551.6|31531.6|21
1641898670000|2022-01-11 10:57:50|31552.2|31532.2|31551.3|31531.3|31552.2|31532.2|31551.2|31531.2|11
1641898680000|2022-01-11 10:58:00|31551.4|31531.4|31552.7|31532.7|31552.7|31532.7|31551.2|31531.2|11
1641898690000|2022-01-11 10:58:10|31553.1|31533.1|31552.6|31532.6|31553.4|31533.4|31552.6|31532.6|13
1641898700000|2022-01-11 10:58:20|31552.7|31532.7|31552.7|31532.7|31553.1|31533.1|31552.5|31532.5|9
1641898710000|2022-01-11 10:58:30|31552.5|31532.5|31553.6|31533.6|31554.1|31534.1|31552.5|31532.5|10
1641898720000|2022-01-11 10:58:40|31553.5|31533.5|31552|31532|31554|31534|31551.7|31531.7|19
1641898730000|2022-01-11 10:58:50|31552.1|31532.1|31554.2|31534.2|31554.9|31534.9|31552.1|31532.1|18
1641898740000|2022-01-11 10:59:00|31553.7|31533.7|31552.6|31532.6|31554.4|31534.4|31552.4|31532.4|11
1641898750000|2022-01-11 10:59:10|31553.1|31533.1|31552.3|31532.3|31553.3|31533.3|31552.2|31532.2|9
1641898760000|2022-01-11 10:59:20|31552.2|31532.2|31548.8|31528.8|31552.3|31532.3|31548.1|31528.1|21
1641898770000|2022-01-11 10:59:30|31546.4|31526.4|31549.8|31529.8|31550.2|31530.2|31546.2|31526.2|28
1641898780000|2022-01-11 10:59:40|31549.1|31529.1|31548.7|31528.7|31550.1|31530.1|31548.6|31528.6|13
1641898790000|2022-01-11 10:59:50|31550.1|31530.1|31551.2|31531.2|31551.2|31531.2|31550|31530|18
1641898800000|2022-01-11 11:00:00|31550.8|31530.8|31551.8|31531.8|31551.8|31531.8|31548.9|31528.9|22
1641898810000|2022-01-11 11:00:10|31551.2|31531.2|31551.7|31531.7|31552.1|31532.1|31551|31531|15
1641898820000|2022-01-11 11:00:20|31551.5|31531.5|31554.8|31534.8|31555.7|31535.7|31551.4|31531.4|29
1641898830000|2022-01-11 11:00:30|31554.9|31534.9|31554|31534|31555.3|31535.3|31553.3|31533.3|27
1641898840000|2022-01-11 11:00:40|31554.5|31534.5|31556.1|31536.1|31556.7|31536.7|31554.2|31534.2|28
1641898850000|2022-01-11 11:00:50|31556.5|31536.5|31555|31535|31558.4|31538.4|31554.7|31534.7|33
1641898860000|2022-01-11 11:01:00|31554.6|31534.6|31552.3|31532.3|31555.2|31535.2|31552.2|31532.2|29
1641898870000|2022-01-11 11:01:10|31553.6|31533.6|31552.8|31532.8|31556.9|31536.9|31552.8|31532.8|34
1641898880000|2022-01-11 11:01:20|31553.5|31533.5|31554|31534|31556.6|31536.6|31553.4|31533.4|24
1641898890000|2022-01-11 11:01:30|31554.5|31534.5|31554.3|31534.3|31556|31536|31553.9|31533.9|22
1641898900000|2022-01-11 11:01:40|31554.4|31534.4|31554.5|31534.5|31555.1|31535.1|31553.4|31533.4|27
1641898910000|2022-01-11 11:01:50|31554.7|31534.7|31554.8|31534.8|31555.2|31535.2|31554.1|31534.1|19
1641898920000|2022-01-11 11:02:00|31554.9|31534.9|31553.9|31533.9|31554.9|31534.9|31552.4|31532.4|19
1641898930000|2022-01-11 11:02:10|31553.2|31533.2|31549.4|31529.4|31553.9|31533.9|31548.5|31528.5|31
1641898940000|2022-01-11 11:02:20|31549.7|31529.7|31549.7|31529.7|31552.8|31532.8|31548.3|31528.3|29
1641898950000|2022-01-11 11:02:30|31549.4|31529.4|31549.7|31529.7|31550.5|31530.5|31549.4|31529.4|21
1641898960000|2022-01-11 11:02:40|31549.6|31529.6|31550.9|31530.9|31552.7|31532.7|31549|31529|23
1641898970000|2022-01-11 11:02:50|31551.1|31531.1|31550.9|31530.9|31552.6|31532.6|31549.1|31529.1|27
1641898980000|2022-01-11 11:03:00|31550.4|31530.4|31549.4|31529.4|31551.5|31531.5|31549|31529|27
1641898990000|2022-01-11 11:03:10|31550.2|31530.2|31547.9|31527.9|31550.2|31530.2|31547.5|31527.5|13
1641899000000|2022-01-11 11:03:20|31548|31528|31548.5|31528.5|31548.5|31528.5|31546.5|31526.5|13
1641899010000|2022-01-11 11:03:30|31548.3|31528.3|31547.5|31527.5|31548.5|31528.5|31547.3|31527.3|31
1641899020000|2022-01-11 11:03:40|31547.7|31527.7|31548.5|31528.5|31548.7|31528.7|31547.5|31527.5|21
1641899030000|2022-01-11 11:03:50|31549.4|31529.4|31548.9|31528.9|31549.4|31529.4|31548.3|31528.3|21
1641899040000|2022-01-11 11:04:00|31548.8|31528.8|31549.1|31529.1|31549.3|31529.3|31546.2|31526.2|25
1641899050000|2022-01-11 11:04:10|31548.4|31528.4|31548.9|31528.9|31549.5|31529.5|31548.4|31528.4|19
1641899060000|2022-01-11 11:04:20|31549.1|31529.1|31548.6|31528.6|31549.6|31529.6|31548.1|31528.1|17
1641899070000|2022-01-11 11:04:30|31548.7|31528.7|31546.7|31526.7|31548.8|31528.8|31545|31525|19
1641899080000|2022-01-11 11:04:40|31546.5|31526.5|31546.1|31526.1|31546.7|31526.7|31545.5|31525.5|17
1641899090000|2022-01-11 11:04:50|31546.4|31526.4|31548.3|31528.3|31548.3|31528.3|31546.4|31526.4|22
1641899100000|2022-01-11 11:05:00|31548.8|31528.8|31546.1|31526.1|31548.8|31528.8|31545.1|31525.1|30
1641899110000|2022-01-11 11:05:10|31545.7|31525.7|31545.7|31525.7|31546.4|31526.4|31545.6|31525.6|18
1641899120000|2022-01-11 11:05:20|31545.8|31525.8|31546.6|31526.6|31547.2|31527.2|31545.8|31525.8|20
1641899130000|2022-01-11 11:05:30|31547|31527|31546.2|31526.2|31548.4|31528.4|31546.2|31526.2|15
1641899140000|2022-01-11 11:05:40|31546.1|31526.1|31547|31527|31547|31527|31546|31526|17
1641899150000|2022-01-11 11:05:50|31546.8|31526.8|31547.5|31527.5|31548.1|31528.1|31546.7|31526.7|17
1641899160000|2022-01-11 11:06:00|31547.1|31527.1|31550|31530|31550.3|31530.3|31546.7|31526.7|24
1641899170000|2022-01-11 11:06:10|31549.6|31529.6|31548.8|31528.8|31549.9|31529.9|31548.6|31528.6|18
1641899180000|2022-01-11 11:06:20|31549|31529|31549.3|31529.3|31549.7|31529.7|31548.8|31528.8|15
1641899190000|2022-01-11 11:06:30|31549.1|31529.1|31549.1|31529.1|31550|31530|31549.1|31529.1|20
1641899200000|2022-01-11 11:06:40|31549.3|31529.3|31548.7|31528.7|31549.4|31529.4|31548.6|31528.6|16
1641899210000|2022-01-11 11:06:50|31548.8|31528.8|31550.6|31530.6|31550.7|31530.7|31548.8|31528.8|22
1641899220000|2022-01-11 11:07:00|31550.1|31530.1|31549.7|31529.7|31551|31531|31549.7|31529.7|22
1641899230000|2022-01-11 11:07:10|31549.8|31529.8|31548.5|31528.5|31550.8|31530.8|31548.5|31528.5|20
1641899240000|2022-01-11 11:07:20|31548.4|31528.4|31548.2|31528.2|31548.8|31528.8|31548|31528|18
1641899250000|2022-01-11 11:07:30|31548.3|31528.3|31548.3|31528.3|31548.5|31528.5|31548.1|31528.1|12
1641899260000|2022-01-11 11:07:40|31548.4|31528.4|31550.2|31530.2|31550.3|31530.3|31548.2|31528.2|24
1641899270000|2022-01-11 11:07:50|31549.5|31529.5|31549.1|31529.1|31550.1|31530.1|31548.3|31528.3|26
1641899280000|2022-01-11 11:08:00|31549.2|31529.2|31548.7|31528.7|31549.2|31529.2|31547.6|31527.6|24
1641899290000|2022-01-11 11:08:10|31548.9|31528.9|31547.2|31527.2|31548.9|31528.9|31547.2|31527.2|13
1641899300000|2022-01-11 11:08:20|31547.1|31527.1|31547.8|31527.8|31548.9|31528.9|31547.1|31527.1|22
1641899310000|2022-01-11 11:08:30|31547.6|31527.6|31548.4|31528.4|31549.5|31529.5|31547.6|31527.6|27
1641899320000|2022-01-11 11:08:40|31548.2|31528.2|31548.9|31528.9|31549|31529|31548.1|31528.1|12
1641899330000|2022-01-11 11:08:50|31549|31529|31548.8|31528.8|31549.2|31529.2|31548.6|31528.6|13
1641899340000|2022-01-11 11:09:00|31548.9|31528.9|31552.4|31532.4|31552.4|31532.4|31547.6|31527.6|21
1641899350000|2022-01-11 11:09:10|31551.1|31531.1|31553.1|31533.1|31553.6|31533.6|31550.9|31530.9|28
1641899360000|2022-01-11 11:09:20|31553.3|31533.3|31553.2|31533.2|31553.7|31533.7|31552.3|31532.3|19
1641899370000|2022-01-11 11:09:30|31553.3|31533.3|31552.7|31532.7|31553.3|31533.3|31552.3|31532.3|12
1641899380000|2022-01-11 11:09:40|31552.8|31532.8|31551.6|31531.6|31553.6|31533.6|31551.6|31531.6|17
1641899390000|2022-01-11 11:09:50|31551.5|31531.5|31555|31535|31555|31535|31550.2|31530.2|10
1641899400000|2022-01-11 11:10:00|31556.5|31536.5|31550|31530|31556.5|31536.5|31549.3|31529.3|22
1641899410000|2022-01-11 11:10:10|31549.9|31529.9|31550.7|31530.7|31550.9|31530.9|31549.7|31529.7|15
1641899420000|2022-01-11 11:10:20|31550.6|31530.6|31552.3|31532.3|31552.3|31532.3|31550.5|31530.5|16
1641899430000|2022-01-11 11:10:30|31552.2|31532.2|31553.7|31533.7|31555.6|31535.6|31551.3|31531.3|17
1641899440000|2022-01-11 11:10:40|31553.5|31533.5|31553.3|31533.3|31553.5|31533.5|31552.5|31532.5|13
1641899450000|2022-01-11 11:10:50|31553.4|31533.4|31551.9|31531.9|31553.5|31533.5|31551.1|31531.1|18
1641899460000|2022-01-11 11:11:00|31551.8|31531.8|31551.7|31531.7|31551.9|31531.9|31551.2|31531.2|13
1641899470000|2022-01-11 11:11:10|31551.8|31531.8|31553.7|31533.7|31553.8|31533.8|31551.8|31531.8|16
1641899480000|2022-01-11 11:11:20|31553.8|31533.8|31552.6|31532.6|31553.8|31533.8|31551.9|31531.9|18
1641899490000|2022-01-11 11:11:30|31552.5|31532.5|31553.6|31533.6|31553.9|31533.9|31552.2|31532.2|13
1641899500000|2022-01-11 11:11:40|31553.5|31533.5|31553.3|31533.3|31553.8|31533.8|31552.6|31532.6|15
1641899510000|2022-01-11 11:11:50|31553|31533|31555.1|31535.1|31555.1|31535.1|31552.6|31532.6|9
1641899520000|2022-01-11 11:12:00|31553.8|31533.8|31553.8|31533.8|31554.6|31534.6|31552.6|31532.6|18
1641899530000|2022-01-11 11:12:10|31554|31534|31554.2|31534.2|31555.2|31535.2|31553.5|31533.5|15
1641899540000|2022-01-11 11:12:20|31554|31534|31554.5|31534.5|31554.7|31534.7|31554|31534|17
1641899550000|2022-01-11 11:12:30|31554.6|31534.6|31554.5|31534.5|31554.9|31534.9|31554.2|31534.2|12
1641899560000|2022-01-11 11:12:40|31554.3|31534.3|31553.3|31533.3|31554.8|31534.8|31553.1|31533.1|16
1641899570000|2022-01-11 11:12:50|31553.7|31533.7|31554.3|31534.3|31555.1|31535.1|31553.7|31533.7|17
1641899580000|2022-01-11 11:13:00|31554.4|31534.4|31554.3|31534.3|31554.4|31534.4|31553.6|31533.6|14
1641899590000|2022-01-11 11:13:10|31554.2|31534.2|31555.5|31535.5|31555.5|31535.5|31553.8|31533.8|19
1641899600000|2022-01-11 11:13:20|31555.9|31535.9|31555.9|31535.9|31556.3|31536.3|31555.8|31535.8|8
1641899610000|2022-01-11 11:13:30|31556.1|31536.1|31555.7|31535.7|31556.2|31536.2|31554.6|31534.6|18
1641899620000|2022-01-11 11:13:40|31555.9|31535.9|31555.7|31535.7|31555.9|31535.9|31555.5|31535.5|11
1641899630000|2022-01-11 11:13:50|31555.6|31535.6|31556|31536|31556.4|31536.4|31555.1|31535.1|27
1641899640000|2022-01-11 11:14:00|31555.9|31535.9|31556.4|31536.4|31556.4|31536.4|31555.6|31535.6|16
1641899650000|2022-01-11 11:14:10|31555.9|31535.9|31555.1|31535.1|31556.8|31536.8|31555.1|31535.1|13
1641899660000|2022-01-11 11:14:20|31555.2|31535.2|31555.4|31535.4|31555.5|31535.5|31554.7|31534.7|13
1641899670000|2022-01-11 11:14:30|31555.2|31535.2|31554.7|31534.7|31555.7|31535.7|31554.7|31534.7|9
1641899680000|2022-01-11 11:14:40|31555.1|31535.1|31554.4|31534.4|31555.4|31535.4|31554.2|31534.2|17
1641899690000|2022-01-11 11:14:50|31554.6|31534.6|31552.7|31532.7|31554.7|31534.7|31552.3|31532.3|21
1641899700000|2022-01-11 11:15:00|31552.9|31532.9|31552.8|31532.8|31553.4|31533.4|31552.3|31532.3|25
1641899710000|2022-01-11 11:15:10|31552.6|31532.6|31553.1|31533.1|31553.5|31533.5|31552.5|31532.5|16
1641899720000|2022-01-11 11:15:20|31553.2|31533.2|31553.4|31533.4|31553.7|31533.7|31553.2|31533.2|10
1641899730000|2022-01-11 11:15:30|31553.3|31533.3|31553.7|31533.7|31553.7|31533.7|31553|31533|15
1641899740000|2022-01-11 11:15:40|31553.6|31533.6|31552.9|31532.9|31554.2|31534.2|31552.9|31532.9|18
1641899750000|2022-01-11 11:15:50|31553.8|31533.8|31553.5|31533.5|31554.8|31534.8|31553.4|31533.4|13
1641899760000|2022-01-11 11:16:00|31553.7|31533.7|31553.8|31533.8|31554|31534|31553|31533|14
1641899770000|2022-01-11 11:16:10|31553.5|31533.5|31552.6|31532.6|31553.5|31533.5|31552.6|31532.6|14
1641899780000|2022-01-11 11:16:20|31552.5|31532.5|31551.7|31531.7|31553|31533|31551.2|31531.2|15
1641899790000|2022-01-11 11:16:30|31551.5|31531.5|31551.4|31531.4|31551.7|31531.7|31551.2|31531.2|14
1641899800000|2022-01-11 11:16:40|31551.5|31531.5|31551.2|31531.2|31552|31532|31551.1|31531.1|14
1641899810000|2022-01-11 11:16:50|31551.5|31531.5|31550.5|31530.5|31551.5|31531.5|31550.4|31530.4|10
1641899820000|2022-01-11 11:17:00|31550.4|31530.4|31549.3|31529.3|31550.5|31530.5|31548.4|31528.4|16
1641899830000|2022-01-11 11:17:10|31549.1|31529.1|31548.6|31528.6|31549.1|31529.1|31548.6|31528.6|9
1641899840000|2022-01-11 11:17:20|31548.5|31528.5|31546.3|31526.3|31549|31529|31546.3|31526.3|17
1641899850000|2022-01-11 11:17:30|31549.7|31529.7|31548|31528|31549.7|31529.7|31547.5|31527.5|27
1641899860000|2022-01-11 11:17:40|31547.5|31527.5|31543.3|31523.3|31548.6|31528.6|31543.1|31523.1|24
1641899870000|2022-01-11 11:17:50|31543.4|31523.4|31541.9|31521.9|31543.8|31523.8|31541.5|31521.5|23
1641899880000|2022-01-11 11:18:00|31542.1|31522.1|31543.5|31523.5|31543.8|31523.8|31542.1|31522.1|21
1641899890000|2022-01-11 11:18:10|31543.7|31523.7|31546.7|31526.7|31546.9|31526.9|31542.6|31522.6|22
1641899900000|2022-01-11 11:18:20|31547|31527|31547.5|31527.5|31547.5|31527.5|31547|31527|17
1641899910000|2022-01-11 11:18:30|31547.6|31527.6|31547.5|31527.5|31548.7|31528.7|31544|31524|31
1641899920000|2022-01-11 11:18:40|31548.1|31528.1|31548.3|31528.3|31549.4|31529.4|31548|31528|22
1641899930000|2022-01-11 11:18:50|31548.2|31528.2|31547.9|31527.9|31548.3|31528.3|31547.7|31527.7|15
1641899940000|2022-01-11 11:19:00|31547.8|31527.8|31548.9|31528.9|31549.5|31529.5|31547.6|31527.6|12
1641899950000|2022-01-11 11:19:10|31549.2|31529.2|31548|31528|31549.3|31529.3|31547.9|31527.9|17
1641899960000|2022-01-11 11:19:20|31548.1|31528.1|31548.8|31528.8|31548.8|31528.8|31548.1|31528.1|17
1641899970000|2022-01-11 11:19:30|31548.7|31528.7|31550.4|31530.4|31550.7|31530.7|31548.7|31528.7|19
1641899980000|2022-01-11 11:19:40|31550.6|31530.6|31549.8|31529.8|31550.6|31530.6|31549.8|31529.8|14
1641899990000|2022-01-11 11:19:50|31550.2|31530.2|31550.4|31530.4|31550.8|31530.8|31550.1|31530.1|12
1641900000000|2022-01-11 11:20:00|31550.1|31530.1|31550.7|31530.7|31551.2|31531.2|31548.5|31528.5|21
1641900010000|2022-01-11 11:20:10|31550.6|31530.6|31548.6|31528.6|31550.6|31530.6|31547.6|31527.6|21
1641900020000|2022-01-11 11:20:20|31548.7|31528.7|31548.9|31528.9|31549.2|31529.2|31548.6|31528.6|11
1641900030000|2022-01-11 11:20:30|31549|31529|31548|31528|31549|31529|31547.4|31527.4|12
1641900040000|2022-01-11 11:20:40|31547.5|31527.5|31548.4|31528.4|31549.3|31529.3|31547.5|31527.5|21
1641900050000|2022-01-11 11:20:50|31548.2|31528.2|31548|31528|31548.9|31528.9|31547.1|31527.1|19
1641900060000|2022-01-11 11:21:00|31548.2|31528.2|31548.5|31528.5|31548.9|31528.9|31548.2|31528.2|10
1641900070000|2022-01-11 11:21:10|31548.7|31528.7|31547.6|31527.6|31548.8|31528.8|31547.5|31527.5|10
1641900080000|2022-01-11 11:21:20|31547.8|31527.8|31547.4|31527.4|31549.5|31529.5|31547.4|31527.4|10
1641900090000|2022-01-11 11:21:30|31547.6|31527.6|31548.1|31528.1|31548.1|31528.1|31546.8|31526.8|19
1641900100000|2022-01-11 11:21:40|31548|31528|31546.9|31526.9|31548|31528|31545.5|31525.5|18
1641900110000|2022-01-11 11:21:50|31546.7|31526.7|31546.8|31526.8|31547.2|31527.2|31545|31525|21
1641900120000|2022-01-11 11:22:00|31547.2|31527.2|31547.1|31527.1|31547.3|31527.3|31546.7|31526.7|11
1641900130000|2022-01-11 11:22:10|31547.8|31527.8|31548.3|31528.3|31548.8|31528.8|31546.9|31526.9|17
1641900140000|2022-01-11 11:22:20|31547.9|31527.9|31549|31529|31549|31529|31547.9|31527.9|17
1641900150000|2022-01-11 11:22:30|31548.8|31528.8|31548.3|31528.3|31549|31529|31547.7|31527.7|19
1641900160000|2022-01-11 11:22:40|31548.4|31528.4|31546.1|31526.1|31548.7|31528.7|31545.9|31525.9|21
1641900170000|2022-01-11 11:22:50|31546.9|31526.9|31547.1|31527.1|31547.2|31527.2|31546.4|31526.4|13
1641900180000|2022-01-11 11:23:00|31547.2|31527.2|31545.8|31525.8|31547.2|31527.2|31545.8|31525.8|19
1641900190000|2022-01-11 11:23:10|31545.7|31525.7|31545.8|31525.8|31547.8|31527.8|31545.7|31525.7|18
1641900200000|2022-01-11 11:23:20|31546.1|31526.1|31545.6|31525.6|31546.3|31526.3|31545.3|31525.3|11
1641900210000|2022-01-11 11:23:30|31545.9|31525.9|31544.9|31524.9|31546.1|31526.1|31544.7|31524.7|19
1641900220000|2022-01-11 11:23:40|31544.7|31524.7|31543.9|31523.9|31544.8|31524.8|31542.8|31522.8|27
1641900230000|2022-01-11 11:23:50|31543.8|31523.8|31543.5|31523.5|31545.6|31525.6|31543|31523|15
1641900240000|2022-01-11 11:24:00|31543.6|31523.6|31545.5|31525.5|31546.3|31526.3|31543.3|31523.3|25
1641900250000|2022-01-11 11:24:10|31545.7|31525.7|31546.1|31526.1|31546.5|31526.5|31545.6|31525.6|14
1641900260000|2022-01-11 11:24:20|31545.8|31525.8|31547.4|31527.4|31547.4|31527.4|31545.4|31525.4|17
1641900270000|2022-01-11 11:24:30|31547.3|31527.3|31546.5|31526.5|31547.5|31527.5|31545.8|31525.8|20
1641900280000|2022-01-11 11:24:40|31546.3|31526.3|31546.1|31526.1|31546.6|31526.6|31545.5|31525.5|17
1641900290000|2022-01-11 11:24:50|31546|31526|31547|31527|31547|31527|31545.9|31525.9|12
1641900300000|2022-01-11 11:25:00|31546.4|31526.4|31546.7|31526.7|31547.6|31527.6|31545.7|31525.7|19
1641900310000|2022-01-11 11:25:10|31546.4|31526.4|31545.1|31525.1|31547.4|31527.4|31544.9|31524.9|25
1641900320000|2022-01-11 11:25:20|31544.9|31524.9|31545.6|31525.6|31545.9|31525.9|31544.3|31524.3|24
1641900330000|2022-01-11 11:25:30|31545.5|31525.5|31544.3|31524.3|31545.6|31525.6|31543.4|31523.4|14
1641900340000|2022-01-11 11:25:40|31544.2|31524.2|31545.3|31525.3|31546.3|31526.3|31544.2|31524.2|19
1641900350000|2022-01-11 11:25:50|31545.8|31525.8|31546.7|31526.7|31547.1|31527.1|31545.8|31525.8|21
1641900360000|2022-01-11 11:26:00|31546.4|31526.4|31546.5|31526.5|31546.8|31526.8|31545.8|31525.8|16
1641900370000|2022-01-11 11:26:10|31546.7|31526.7|31545.2|31525.2|31546.7|31526.7|31545.2|31525.2|15
1641900380000|2022-01-11 11:26:20|31545.5|31525.5|31545.3|31525.3|31546.2|31526.2|31545.1|31525.1|12
1641900390000|2022-01-11 11:26:30|31545.8|31525.8|31545.4|31525.4|31545.9|31525.9|31545.2|31525.2|12
1641900400000|2022-01-11 11:26:40|31544.9|31524.9|31543.5|31523.5|31545.1|31525.1|31543.5|31523.5|6
1641900410000|2022-01-11 11:26:50|31544.1|31524.1|31546|31526|31546.6|31526.6|31544|31524|14
1641900420000|2022-01-11 11:27:00|31546.3|31526.3|31545.6|31525.6|31546.8|31526.8|31544.9|31524.9|18
1641900430000|2022-01-11 11:27:10|31545.7|31525.7|31546.2|31526.2|31546.5|31526.5|31545.5|31525.5|17
1641900440000|2022-01-11 11:27:20|31546.3|31526.3|31546.4|31526.4|31546.4|31526.4|31545.4|31525.4|17
1641900450000|2022-01-11 11:27:30|31546.5|31526.5|31545.6|31525.6|31546.6|31526.6|31545.5|31525.5|10
1641900460000|2022-01-11 11:27:40|31545.3|31525.3|31544.5|31524.5|31546.7|31526.7|31544.5|31524.5|12
1641900470000|2022-01-11 11:27:50|31544.4|31524.4|31545.7|31525.7|31545.8|31525.8|31544.4|31524.4|10
1641900480000|2022-01-11 11:28:00|31545.6|31525.6|31545.6|31525.6|31546.5|31526.5|31545.2|31525.2|21
1641900490000|2022-01-11 11:28:10|31545.3|31525.3|31545.6|31525.6|31545.9|31525.9|31545.3|31525.3|5
1641900500000|2022-01-11 11:28:20|31546.1|31526.1|31546|31526|31546.2|31526.2|31545.7|31525.7|9
1641900510000|2022-01-11 11:28:30|31545.8|31525.8|31545.2|31525.2|31546.1|31526.1|31543.5|31523.5|14
1641900520000|2022-01-11 11:28:40|31546.2|31526.2|31544.9|31524.9|31546.2|31526.2|31542.7|31522.7|23
1641900530000|2022-01-11 11:28:50|31544.5|31524.5|31543.6|31523.6|31544.5|31524.5|31543.2|31523.2|19
1641900540000|2022-01-11 11:29:00|31543.8|31523.8|31542.7|31522.7|31544.1|31524.1|31542.5|31522.5|19
1641900550000|2022-01-11 11:29:10|31543.5|31523.5|31543.7|31523.7|31544|31524|31543.3|31523.3|13
1641900560000|2022-01-11 11:29:20|31543.5|31523.5|31542.9|31522.9|31543.8|31523.8|31542.8|31522.8|13
1641900570000|2022-01-11 11:29:30|31542.8|31522.8|31544.5|31524.5|31545.9|31525.9|31542.5|31522.5|14
1641900580000|2022-01-11 11:29:40|31544.3|31524.3|31543.6|31523.6|31545.2|31525.2|31543.3|31523.3|26
1641900590000|2022-01-11 11:29:50|31543.4|31523.4|31544.6|31524.6|31544.8|31524.8|31543.4|31523.4|18
1641900600000|2022-01-11 11:30:00|31544.5|31524.5|31545.3|31525.3|31545.6|31525.6|31543.2|31523.2|27
1641900610000|2022-01-11 11:30:10|31545.5|31525.5|31545.3|31525.3|31545.5|31525.5|31545.2|31525.2|15
1641900620000|2022-01-11 11:30:20|31545.5|31525.5|31544.6|31524.6|31545.9|31525.9|31544.3|31524.3|20
1641900630000|2022-01-11 11:30:30|31544.2|31524.2|31546.2|31526.2|31546.2|31526.2|31543.9|31523.9|20
1641900640000|2022-01-11 11:30:40|31545.7|31525.7|31544.2|31524.2|31545.7|31525.7|31543.8|31523.8|19
1641900650000|2022-01-11 11:30:50|31544.4|31524.4|31544.5|31524.5|31544.9|31524.9|31543.2|31523.2|15
1641900660000|2022-01-11 11:31:00|31545.1|31525.1|31544.2|31524.2|31545.2|31525.2|31543|31523|13
1641900670000|2022-01-11 11:31:10|31544.3|31524.3|31544.3|31524.3|31544.4|31524.4|31543.3|31523.3|18
1641900680000|2022-01-11 11:31:20|31544.2|31524.2|31544.4|31524.4|31544.6|31524.6|31544.2|31524.2|11
1641900690000|2022-01-11 11:31:30|31543.4|31523.4|31544.7|31524.7|31544.7|31524.7|31543.4|31523.4|8
1641900700000|2022-01-11 11:31:40|31544.8|31524.8|31544.3|31524.3|31545|31525|31542.5|31522.5|20
1641900710000|2022-01-11 11:31:50|31544.8|31524.8|31545.3|31525.3|31545.3|31525.3|31543|31523|17
1641900720000|2022-01-11 11:32:00|31544.8|31524.8|31543.9|31523.9|31545|31525|31543.3|31523.3|12
1641900730000|2022-01-11 11:32:10|31544|31524|31544.3|31524.3|31544.4|31524.4|31544|31524|6
1641900740000|2022-01-11 11:32:20|31544.2|31524.2|31544.3|31524.3|31544.4|31524.4|31543.8|31523.8|8
1641900750000|2022-01-11 11:32:30|31544.2|31524.2|31544.8|31524.8|31544.9|31524.9|31544.2|31524.2|12
1641900760000|2022-01-11 11:32:40|31544.9|31524.9|31544.8|31524.8|31545|31525|31544.8|31524.8|6
1641900770000|2022-01-11 11:32:50|31545|31525|31545|31525|31545|31525|31544.9|31524.9|9
1641900780000|2022-01-11 11:33:00|31544.5|31524.5|31545.6|31525.6|31545.6|31525.6|31544.5|31524.5|9
1641900790000|2022-01-11 11:33:10|31545.7|31525.7|31546.3|31526.3|31546.4|31526.4|31545.5|31525.5|18
1641900800000|2022-01-11 11:33:20|31545.2|31525.2|31544.2|31524.2|31545.2|31525.2|31542.9|31522.9|21
1641900810000|2022-01-11 11:33:30|31544.5|31524.5|31545.2|31525.2|31545.5|31525.5|31544.3|31524.3|17
1641900820000|2022-01-11 11:33:40|31545.5|31525.5|31544.9|31524.9|31545.6|31525.6|31544.6|31524.6|16
1641900830000|2022-01-11 11:33:50|31545|31525|31544.3|31524.3|31545.5|31525.5|31544|31524|20
1641900840000|2022-01-11 11:34:00|31544.6|31524.6|31547.2|31527.2|31547.2|31527.2|31543.5|31523.5|27
1641900850000|2022-01-11 11:34:10|31547.1|31527.1|31546.9|31526.9|31547.2|31527.2|31546.2|31526.2|11
1641900860000|2022-01-11 11:34:20|31546.8|31526.8|31545.8|31525.8|31546.8|31526.8|31544.9|31524.9|15
1641900870000|2022-01-11 11:34:30|31546|31526|31545.1|31525.1|31546.1|31526.1|31545.1|31525.1|12
1641900880000|2022-01-11 11:34:40|31545.5|31525.5|31543.8|31523.8|31545.7|31525.7|31543.8|31523.8|12
1641900890000|2022-01-11 11:34:50|31543.9|31523.9|31544.4|31524.4|31544.9|31524.9|31543.7|31523.7|9
1641900900000|2022-01-11 11:35:00|31544.6|31524.6|31543.5|31523.5|31544.6|31524.6|31543|31523|17
1641900910000|2022-01-11 11:35:10|31543.4|31523.4|31543.7|31523.7|31543.9|31523.9|31541.7|31521.7|20
1641900920000|2022-01-11 11:35:20|31543.5|31523.5|31538.2|31518.2|31544.3|31524.3|31538|31518|25
1641900930000|2022-01-11 11:35:30|31538.1|31518.1|31537.5|31517.5|31539.2|31519.2|31536.2|31516.2|27
1641900940000|2022-01-11 11:35:40|31537.2|31517.2|31536.4|31516.4|31537.7|31517.7|31535.4|31515.4|30
1641900950000|2022-01-11 11:35:50|31536.7|31516.7|31534.6|31514.6|31536.7|31516.7|31533.3|31513.3|30
1641900960000|2022-01-11 11:36:00|31534.2|31514.2|31536|31516|31536|31516|31534.2|31514.2|25
1641900970000|2022-01-11 11:36:10|31535.8|31515.8|31535.6|31515.6|31535.8|31515.8|31535.1|31515.1|23
1641900980000|2022-01-11 11:36:20|31536.5|31516.5|31536|31516|31538.1|31518.1|31535.2|31515.2|23
1641900990000|2022-01-11 11:36:30|31536.1|31516.1|31536|31516|31537.7|31517.7|31535.8|31515.8|18
1641901000000|2022-01-11 11:36:40|31536.1|31516.1|31537.3|31517.3|31538.2|31518.2|31536|31516|16
1641901010000|2022-01-11 11:36:50|31537.1|31517.1|31538|31518|31538.1|31518.1|31536.1|31516.1|17
1641901020000|2022-01-11 11:37:00|31537.8|31517.8|31540.1|31520.1|31540.1|31520.1|31537.8|31517.8|19
1641901030000|2022-01-11 11:37:10|31540|31520|31539.9|31519.9|31540.4|31520.4|31539.8|31519.8|8
1641901040000|2022-01-11 11:37:20|31539.8|31519.8|31539.3|31519.3|31540.3|31520.3|31538.7|31518.7|14
1641901050000|2022-01-11 11:37:30|31539|31519|31539.5|31519.5|31539.9|31519.9|31538.8|31518.8|13
1641901060000|2022-01-11 11:37:40|31539.8|31519.8|31538.3|31518.3|31540|31520|31538|31518|11
1641901070000|2022-01-11 11:37:50|31538.5|31518.5|31538.7|31518.7|31538.7|31518.7|31538|31518|15
1641901080000|2022-01-11 11:38:00|31538.8|31518.8|31539.5|31519.5|31540.1|31520.1|31538.4|31518.4|13
1641901090000|2022-01-11 11:38:10|31539.9|31519.9|31538.5|31518.5|31540.6|31520.6|31538|31518|18
1641901100000|2022-01-11 11:38:20|31538.1|31518.1|31536.6|31516.6|31538.5|31518.5|31536.6|31516.6|14
1641901110000|2022-01-11 11:38:30|31536.7|31516.7|31538.7|31518.7|31539|31519|31536.2|31516.2|21
1641901120000|2022-01-11 11:38:40|31538.1|31518.1|31538.2|31518.2|31538.3|31518.3|31537.8|31517.8|15
1641901130000|2022-01-11 11:38:50|31538.6|31518.6|31538.4|31518.4|31538.8|31518.8|31536.8|31516.8|18
1641901140000|2022-01-11 11:39:00|31538.3|31518.3|31537.9|31517.9|31539.4|31519.4|31536.6|31516.6|26
1641901150000|2022-01-11 11:39:10|31538.4|31518.4|31539|31519|31539.4|31519.4|31538|31518|16
1641901160000|2022-01-11 11:39:20|31538.9|31518.9|31538.7|31518.7|31539.7|31519.7|31538.1|31518.1|12
1641901170000|2022-01-11 11:39:30|31538.5|31518.5|31539.7|31519.7|31539.7|31519.7|31538.4|31518.4|12
1641901180000|2022-01-11 11:39:40|31539.4|31519.4|31539.3|31519.3|31539.9|31519.9|31539.1|31519.1|9
1641901190000|2022-01-11 11:39:50|31539.4|31519.4|31539.6|31519.6|31539.7|31519.7|31538.5|31518.5|12
1641901200000|2022-01-11 11:40:00|31539|31519|31538.9|31518.9|31539.5|31519.5|31537.1|31517.1|19
1641901210000|2022-01-11 11:40:10|31539|31519|31537.9|31517.9|31539|31519|31537.6|31517.6|22
1641901220000|2022-01-11 11:40:20|31538.4|31518.4|31539.3|31519.3|31539.9|31519.9|31538|31518|12
1641901230000|2022-01-11 11:40:30|31539.4|31519.4|31540.7|31520.7|31541.1|31521.1|31539.1|31519.1|12
1641901240000|2022-01-11 11:40:40|31539.9|31519.9|31540.6|31520.6|31540.8|31520.8|31539.2|31519.2|14
1641901250000|2022-01-11 11:40:50|31540.5|31520.5|31540.3|31520.3|31541.5|31521.5|31539.6|31519.6|14
1641901260000|2022-01-11 11:41:00|31540.4|31520.4|31540|31520|31541.4|31521.4|31540|31520|9
1641901270000|2022-01-11 11:41:10|31540.1|31520.1|31539.3|31519.3|31540.5|31520.5|31539|31519|10
1641901280000|2022-01-11 11:41:20|31539.4|31519.4|31538.3|31518.3|31539.6|31519.6|31537.2|31517.2|22
1641901290000|2022-01-11 11:41:30|31538.2|31518.2|31537.7|31517.7|31539.3|31519.3|31537.7|31517.7|11
1641901300000|2022-01-11 11:41:40|31537.6|31517.6|31535.5|31515.5|31537.7|31517.7|31534.7|31514.7|26
1641901310000|2022-01-11 11:41:50|31535.8|31515.8|31535.5|31515.5|31536.3|31516.3|31534.9|31514.9|18
1641901320000|2022-01-11 11:42:00|31535.3|31515.3|31535.3|31515.3|31535.8|31515.8|31534.6|31514.6|10
1641901330000|2022-01-11 11:42:10|31535.4|31515.4|31536.5|31516.5|31537.3|31517.3|31535.4|31515.4|24
1641901340000|2022-01-11 11:42:20|31536.1|31516.1|31535.9|31515.9|31537.5|31517.5|31535.5|31515.5|11
1641901350000|2022-01-11 11:42:30|31535.5|31515.5|31536.2|31516.2|31536.2|31516.2|31535.5|31515.5|6
1641901360000|2022-01-11 11:42:40|31536.4|31516.4|31536.5|31516.5|31536.8|31516.8|31535.8|31515.8|13
1641901370000|2022-01-11 11:42:50|31536.1|31516.1|31536.7|31516.7|31536.9|31516.9|31536.1|31516.1|15
1641901380000|2022-01-11 11:43:00|31536.5|31516.5|31537.5|31517.5|31538.3|31518.3|31535.4|31515.4|28
1641901390000|2022-01-11 11:43:10|31537.6|31517.6|31536.6|31516.6|31538.4|31518.4|31536.5|31516.5|18
1641901400000|2022-01-11 11:43:20|31536.8|31516.8|31537.1|31517.1|31537.6|31517.6|31536.1|31516.1|20
1641901410000|2022-01-11 11:43:30|31537|31517|31536.8|31516.8|31537.6|31517.6|31536.4|31516.4|9
1641901420000|2022-01-11 11:43:40|31536.3|31516.3|31536.5|31516.5|31536.7|31516.7|31536.1|31516.1|9
1641901430000|2022-01-11 11:43:50|31536|31516|31535.1|31515.1|31536.5|31516.5|31535.1|31515.1|12
1641901440000|2022-01-11 11:44:00|31535.5|31515.5|31536.3|31516.3|31537.8|31517.8|31535.5|31515.5|11
1641901450000|2022-01-11 11:44:10|31536|31516|31534.7|31514.7|31537|31517|31534.7|31514.7|15
1641901460000|2022-01-11 11:44:20|31533.7|31513.7|31534.2|31514.2|31534.6|31514.6|31533.2|31513.2|12
1641901470000|2022-01-11 11:44:30|31534.7|31514.7|31534.4|31514.4|31534.7|31514.7|31533.6|31513.6|12
1641901480000|2022-01-11 11:44:40|31534.2|31514.2|31531.8|31511.8|31534.3|31514.3|31531.8|31511.8|23
1641901490000|2022-01-11 11:44:50|31532.3|31512.3|31532.7|31512.7|31533.6|31513.6|31532.3|31512.3|19
1641901500000|2022-01-11 11:45:00|31532.3|31512.3|31532.6|31512.6|31534.8|31514.8|31531.8|31511.8|31
1641901510000|2022-01-11 11:45:10|31532.7|31512.7|31532.6|31512.6|31533.1|31513.1|31532|31512|26
1641901520000|2022-01-11 11:45:20|31532.7|31512.7|31530.8|31510.8|31532.7|31512.7|31530.5|31510.5|23
1641901530000|2022-01-11 11:45:30|31530.9|31510.9|31532|31512|31532.2|31512.2|31530.6|31510.6|19
1641901540000|2022-01-11 11:45:40|31531.8|31511.8|31530.2|31510.2|31532.1|31512.1|31530.2|31510.2|16
1641901550000|2022-01-11 11:45:50|31530.5|31510.5|31533.5|31513.5|31533.8|31513.8|31530.5|31510.5|18
1641901560000|2022-01-11 11:46:00|31533.7|31513.7|31533|31513|31533.7|31513.7|31532.7|31512.7|14
1641901570000|2022-01-11 11:46:10|31532.9|31512.9|31534.5|31514.5|31534.5|31514.5|31532.9|31512.9|7
1641901580000|2022-01-11 11:46:20|31534.4|31514.4|31533.3|31513.3|31534.5|31514.5|31533.3|31513.3|6
1641901590000|2022-01-11 11:46:30|31533.6|31513.6|31532.9|31512.9|31533.7|31513.7|31532.9|31512.9|9
1641901600000|2022-01-11 11:46:40|31533.3|31513.3|31533|31513|31533.4|31513.4|31532.9|31512.9|10
1641901610000|2022-01-11 11:46:50|31532.9|31512.9|31533.5|31513.5|31533.5|31513.5|31532.9|31512.9|13
1641901620000|2022-01-11 11:47:00|31533.4|31513.4|31532.3|31512.3|31534.8|31514.8|31532.2|31512.2|22
1641901630000|2022-01-11 11:47:10|31532.4|31512.4|31531.5|31511.5|31532.4|31512.4|31531.2|31511.2|16
1641901640000|2022-01-11 11:47:20|31531.6|31511.6|31530.6|31510.6|31531.8|31511.8|31530.6|31510.6|11
1641901650000|2022-01-11 11:47:30|31530.7|31510.7|31530.6|31510.6|31531|31511|31530.6|31510.6|9
1641901660000|2022-01-11 11:47:40|31530.7|31510.7|31529.7|31509.7|31531.3|31511.3|31529.4|31509.4|16
1641901670000|2022-01-11 11:47:50|31529.2|31509.2|31528.3|31508.3|31529.4|31509.4|31528.2|31508.2|16
1641901680000|2022-01-11 11:48:00|31528.5|31508.5|31528.1|31508.1|31530.5|31510.5|31527.9|31507.9|26
1641901690000|2022-01-11 11:48:10|31528|31508|31527.6|31507.6|31529|31509|31526.9|31506.9|18
1641901700000|2022-01-11 11:48:20|31528.2|31508.2|31529|31509|31529.1|31509.1|31526.7|31506.7|24
1641901710000|2022-01-11 11:48:30|31528.9|31508.9|31528.7|31508.7|31529.8|31509.8|31528.4|31508.4|12
1641901720000|2022-01-11 11:48:40|31528.2|31508.2|31528.8|31508.8|31529.4|31509.4|31528.2|31508.2|5
1641901730000|2022-01-11 11:48:50|31532.3|31512.3|31531.9|31511.9|31533.3|31513.3|31530.7|31510.7|20
1641901740000|2022-01-11 11:49:00|31531.7|31511.7|31531.3|31511.3|31531.8|31511.8|31531|31511|19
1641901750000|2022-01-11 11:49:10|31531.1|31511.1|31528.2|31508.2|31531.7|31511.7|31528.2|31508.2|23
1641901760000|2022-01-11 11:49:20|31527.8|31507.8|31528|31508|31528.6|31508.6|31526.6|31506.6|15
1641901770000|2022-01-11 11:49:30|31527.6|31507.6|31526.4|31506.4|31527.7|31507.7|31526.2|31506.2|24
1641901780000|2022-01-11 11:49:40|31525|31505|31525|31505|31525.8|31505.8|31524.6|31504.6|18
1641901790000|2022-01-11 11:49:50|31525.3|31505.3|31523.3|31503.3|31525.6|31505.6|31522.9|31502.9|25
1641901800000|2022-01-11 11:50:00|31521.7|31501.7|31524.2|31504.2|31525|31505|31521.7|31501.7|29
1641901810000|2022-01-11 11:50:10|31524.3|31504.3|31523.4|31503.4|31525.3|31505.3|31523.4|31503.4|24
1641901820000|2022-01-11 11:50:20|31523.5|31503.5|31522.5|31502.5|31524.8|31504.8|31521.9|31501.9|19
1641901830000|2022-01-11 11:50:30|31522.4|31502.4|31522|31502|31522.4|31502.4|31521.1|31501.1|14
1641901840000|2022-01-11 11:50:40|31522.1|31502.1|31520.7|31500.7|31522.7|31502.7|31520.7|31500.7|20
1641901850000|2022-01-11 11:50:50|31521.4|31501.4|31520|31500|31521.9|31501.9|31520|31500|21
1641901860000|2022-01-11 11:51:00|31519.9|31499.9|31520.3|31500.3|31520.4|31500.4|31519.9|31499.9|14
1641901870000|2022-01-11 11:51:10|31520.4|31500.4|31520.7|31500.7|31521|31501|31520.2|31500.2|13
1641901880000|2022-01-11 11:51:20|31520.6|31500.6|31520.7|31500.7|31522.9|31502.9|31520.5|31500.5|19
1641901890000|2022-01-11 11:51:30|31521|31501|31520.4|31500.4|31521.6|31501.6|31519.3|31499.3|20
1641901900000|2022-01-11 11:51:40|31520.6|31500.6|31521.7|31501.7|31521.7|31501.7|31517.9|31497.9|28
1641901910000|2022-01-11 11:51:50|31521.5|31501.5|31521.2|31501.2|31521.5|31501.5|31520.4|31500.4|21
1641901920000|2022-01-11 11:52:00|31521.3|31501.3|31519.4|31499.4|31521.3|31501.3|31518.3|31498.3|20
1641901930000|2022-01-11 11:52:10|31519.3|31499.3|31520.3|31500.3|31520.3|31500.3|31518.6|31498.6|24
1641901940000|2022-01-11 11:52:20|31520.4|31500.4|31517.4|31497.4|31520.6|31500.6|31516.4|31496.4|20
1641901950000|2022-01-11 11:52:30|31518.2|31498.2|31517.1|31497.1|31518.2|31498.2|31516.5|31496.5|23
1641901960000|2022-01-11 11:52:40|31517.3|31497.3|31519.8|31499.8|31520.5|31500.5|31516.8|31496.8|21
1641901970000|2022-01-11 11:52:50|31519.7|31499.7|31519.1|31499.1|31519.8|31499.8|31518.2|31498.2|24
1641901980000|2022-01-11 11:53:00|31519.5|31499.5|31519.6|31499.6|31520|31500|31518|31498|26
1641901990000|2022-01-11 11:53:10|31519.5|31499.5|31517.4|31497.4|31519.5|31499.5|31516.9|31496.9|22
1641902000000|2022-01-11 11:53:20|31517.6|31497.6|31516.4|31496.4|31519.1|31499.1|31516.2|31496.2|27
1641902010000|2022-01-11 11:53:30|31516.9|31496.9|31515.7|31495.7|31517|31497|31514.4|31494.4|24
1641902020000|2022-01-11 11:53:40|31515.8|31495.8|31516.1|31496.1|31517.6|31497.6|31515.5|31495.5|19
1641902030000|2022-01-11 11:53:50|31515.6|31495.6|31516.8|31496.8|31520.6|31500.6|31515|31495|26
1641902040000|2022-01-11 11:54:00|31517.7|31497.7|31517.4|31497.4|31517.8|31497.8|31516.6|31496.6|24
1641902050000|2022-01-11 11:54:10|31517.5|31497.5|31517.6|31497.6|31518|31498|31517.5|31497.5|12
1641902060000|2022-01-11 11:54:20|31518|31498|31516.5|31496.5|31519.7|31499.7|31516.2|31496.2|29
1641902070000|2022-01-11 11:54:30|31516.6|31496.6|31518.1|31498.1|31518.1|31498.1|31516.6|31496.6|21
1641902080000|2022-01-11 11:54:40|31518|31498|31520.1|31500.1|31520.1|31500.1|31517.5|31497.5|21
1641902090000|2022-01-11 11:54:50|31520.2|31500.2|31519.7|31499.7|31520.3|31500.3|31519|31499|28
1641902100000|2022-01-11 11:55:00|31520|31500|31518.5|31498.5|31520.3|31500.3|31517.3|31497.3|27
1641902110000|2022-01-11 11:55:10|31518.4|31498.4|31517|31497|31518.6|31498.6|31517|31497|12
1641902120000|2022-01-11 11:55:20|31517.7|31497.7|31519|31499|31520.1|31500.1|31517.7|31497.7|18
1641902130000|2022-01-11 11:55:30|31519.1|31499.1|31519.2|31499.2|31519.8|31499.8|31518.1|31498.1|19
1641902140000|2022-01-11 11:55:40|31518.6|31498.6|31516.3|31496.3|31519.3|31499.3|31516.1|31496.1|19
1641902150000|2022-01-11 11:55:50|31516.5|31496.5|31517.5|31497.5|31518.5|31498.5|31515.5|31495.5|24
1641902160000|2022-01-11 11:56:00|31517.4|31497.4|31517.4|31497.4|31521.2|31501.2|31517.4|31497.4|34
1641902170000|2022-01-11 11:56:10|31517.1|31497.1|31518.5|31498.5|31518.7|31498.7|31517.1|31497.1|24
1641902180000|2022-01-11 11:56:20|31518.6|31498.6|31521.5|31501.5|31522.4|31502.4|31518.6|31498.6|28
1641902190000|2022-01-11 11:56:30|31521.8|31501.8|31523.1|31503.1|31524.5|31504.5|31520|31500|18
1641902200000|2022-01-11 11:56:40|31522.3|31502.3|31522.1|31502.1|31523.7|31503.7|31521.4|31501.4|21
1641902210000|2022-01-11 11:56:50|31521.9|31501.9|31523.6|31503.6|31524|31504|31521.6|31501.6|20
1641902220000|2022-01-11 11:57:00|31523.7|31503.7|31524.3|31504.3|31525.5|31505.5|31523.3|31503.3|19
1641902230000|2022-01-11 11:57:10|31524.7|31504.7|31526.3|31506.3|31529.7|31509.7|31524.5|31504.5|26
1641902240000|2022-01-11 11:57:20|31526.4|31506.4|31526.4|31506.4|31528|31508|31525.6|31505.6|28
1641902250000|2022-01-11 11:57:30|31525.5|31505.5|31528.8|31508.8|31530.4|31510.4|31525.5|31505.5|28
1641902260000|2022-01-11 11:57:40|31529.4|31509.4|31528.1|31508.1|31530.9|31510.9|31528|31508|24
1641902270000|2022-01-11 11:57:50|31527.7|31507.7|31528.9|31508.9|31529.7|31509.7|31526.5|31506.5|28
1641902280000|2022-01-11 11:58:00|31529.7|31509.7|31528|31508|31530|31510|31527.2|31507.2|32
1641902290000|2022-01-11 11:58:10|31528.2|31508.2|31527.8|31507.8|31528.3|31508.3|31527.4|31507.4|25
1641902300000|2022-01-11 11:58:20|31527.3|31507.3|31531.8|31511.8|31532.6|31512.6|31527.3|31507.3|26
1641902310000|2022-01-11 11:58:30|31532.5|31512.5|31526.1|31506.1|31532.5|31512.5|31526.1|31506.1|32
1641902320000|2022-01-11 11:58:40|31527.6|31507.6|31526.2|31506.2|31528.1|31508.1|31525.6|31505.6|28
1641902330000|2022-01-11 11:58:50|31525.8|31505.8|31527.6|31507.6|31528.1|31508.1|31525.6|31505.6|21
1641902340000|2022-01-11 11:59:00|31528|31508|31526.6|31506.6|31528.2|31508.2|31526.6|31506.6|21
1641902350000|2022-01-11 11:59:10|31526.9|31506.9|31526|31506|31528.5|31508.5|31525.3|31505.3|24
1641902360000|2022-01-11 11:59:20|31525.9|31505.9|31526.6|31506.6|31528.9|31508.9|31525.2|31505.2|28
1641902370000|2022-01-11 11:59:30|31526.9|31506.9|31527.2|31507.2|31529.5|31509.5|31526.4|31506.4|26
1641902380000|2022-01-11 11:59:40|31527.1|31507.1|31530|31510|31530.1|31510.1|31527.1|31507.1|20
1641902390000|2022-01-11 11:59:50|31528.3|31508.3|31529.5|31509.5|31529.8|31509.8|31528.3|31508.3|19
1641902400000|2022-01-11 12:00:00|31529.1|31509.1|31527.9|31507.9|31530.1|31510.1|31527|31507|34
1641902410000|2022-01-11 12:00:10|31528.2|31508.2|31527.9|31507.9|31529|31509|31527.4|31507.4|25
1641902420000|2022-01-11 12:00:20|31528.1|31508.1|31528.4|31508.4|31528.9|31508.9|31527.6|31507.6|21
1641902430000|2022-01-11 12:00:30|31528.5|31508.5|31528.4|31508.4|31530.5|31510.5|31528|31508|28
1641902440000|2022-01-11 12:00:40|31528.5|31508.5|31529.8|31509.8|31530.2|31510.2|31528.2|31508.2|28
1641902450000|2022-01-11 12:00:50|31529.4|31509.4|31528.3|31508.3|31530|31510|31527.9|31507.9|19
1641902460000|2022-01-11 12:01:00|31530|31510|31528.2|31508.2|31530.5|31510.5|31528.2|31508.2|29
1641902470000|2022-01-11 12:01:10|31527.7|31507.7|31523|31503|31527.7|31507.7|31523|31503|32
1641902480000|2022-01-11 12:01:20|31523.8|31503.8|31524.1|31504.1|31524.1|31504.1|31522.5|31502.5|29
1641902490000|2022-01-11 12:01:30|31524.3|31504.3|31525.9|31505.9|31526.4|31506.4|31523.8|31503.8|26
1641902500000|2022-01-11 12:01:40|31524.7|31504.7|31525|31505|31526.1|31506.1|31524.4|31504.4|24
1641902510000|2022-01-11 12:01:50|31525.1|31505.1|31523.7|31503.7|31525.5|31505.5|31523.7|31503.7|24
1641902520000|2022-01-11 12:02:00|31523.8|31503.8|31524|31504|31524.6|31504.6|31523.8|31503.8|20
1641902530000|2022-01-11 12:02:10|31523.9|31503.9|31523.4|31503.4|31524|31504|31522.1|31502.1|28
1641902540000|2022-01-11 12:02:20|31523.2|31503.2|31520.4|31500.4|31523.2|31503.2|31520|31500|32
1641902550000|2022-01-11 12:02:30|31520.8|31500.8|31521.9|31501.9|31523.2|31503.2|31519.7|31499.7|23
1641902560000|2022-01-11 12:02:40|31522.3|31502.3|31523.3|31503.3|31524.2|31504.2|31521.4|31501.4|29
1641902570000|2022-01-11 12:02:50|31522.7|31502.7|31523.9|31503.9|31524.5|31504.5|31522.3|31502.3|26
1641902580000|2022-01-11 12:03:00|31523.1|31503.1|31521|31501|31523.5|31503.5|31519.4|31499.4|32
1641902590000|2022-01-11 12:03:10|31521.9|31501.9|31521|31501|31521.9|31501.9|31520.4|31500.4|25
1641902600000|2022-01-11 12:03:20|31520.8|31500.8|31520.5|31500.5|31520.8|31500.8|31519.7|31499.7|15
1641902610000|2022-01-11 12:03:30|31520|31500|31518.5|31498.5|31520|31500|31518.5|31498.5|20
1641902620000|2022-01-11 12:03:40|31518.7|31498.7|31521.2|31501.2|31521.9|31501.9|31518.6|31498.6|26
1641902630000|2022-01-11 12:03:50|31521.5|31501.5|31520.6|31500.6|31521.8|31501.8|31520.5|31500.5|23
1641902640000|2022-01-11 12:04:00|31520.5|31500.5|31521.1|31501.1|31521.6|31501.6|31520.5|31500.5|17
1641902650000|2022-01-11 12:04:10|31521.4|31501.4|31521.3|31501.3|31521.7|31501.7|31521|31501|13
1641902660000|2022-01-11 12:04:20|31521.1|31501.1|31520|31500|31522|31502|31519.2|31499.2|26
1641902670000|2022-01-11 12:04:30|31520.5|31500.5|31521.9|31501.9|31521.9|31501.9|31520.5|31500.5|14
1641902680000|2022-01-11 12:04:40|31521.3|31501.3|31520.4|31500.4|31521.6|31501.6|31520.2|31500.2|18
1641902690000|2022-01-11 12:04:50|31520.5|31500.5|31521.6|31501.6|31521.8|31501.8|31520.2|31500.2|18
1641902700000|2022-01-11 12:05:00|31521.7|31501.7|31520|31500|31522|31502|31520|31500|28
1641902710000|2022-01-11 12:05:10|31519.9|31499.9|31520.1|31500.1|31520.6|31500.6|31519.8|31499.8|24
1641902720000|2022-01-11 12:05:20|31520.2|31500.2|31520.1|31500.1|31520.7|31500.7|31519.9|31499.9|19
1641902730000|2022-01-11 12:05:30|31520.3|31500.3|31522.1|31502.1|31522.6|31502.6|31519.6|31499.6|18
1641902740000|2022-01-11 12:05:40|31521.9|31501.9|31522.3|31502.3|31522.4|31502.4|31521.6|31501.6|14
1641902750000|2022-01-11 12:05:50|31522.6|31502.6|31523.4|31503.4|31524.4|31504.4|31522.5|31502.5|23
1641902760000|2022-01-11 12:06:00|31523.5|31503.5|31523.6|31503.6|31525.6|31505.6|31523.2|31503.2|19
1641902770000|2022-01-11 12:06:10|31523.7|31503.7|31522.6|31502.6|31523.8|31503.8|31520.6|31500.6|30
1641902780000|2022-01-11 12:06:20|31523|31503|31523.1|31503.1|31524.3|31504.3|31522.7|31502.7|29
1641902790000|2022-01-11 12:06:30|31523.4|31503.4|31521.6|31501.6|31523.4|31503.4|31520.8|31500.8|24
1641902800000|2022-01-11 12:06:40|31521.1|31501.1|31520.2|31500.2|31522.9|31502.9|31520.2|31500.2|20
1641902810000|2022-01-11 12:06:50|31520|31500|31521|31501|31521.4|31501.4|31520|31500|19
1641902820000|2022-01-11 12:07:00|31520.9|31500.9|31520.7|31500.7|31521.1|31501.1|31520.6|31500.6|11
1641902830000|2022-01-11 12:07:10|31520.8|31500.8|31521.4|31501.4|31522.7|31502.7|31519.5|31499.5|18
1641902840000|2022-01-11 12:07:20|31521.6|31501.6|31521.7|31501.7|31522.5|31502.5|31521|31501|23
1641902850000|2022-01-11 12:07:30|31521.9|31501.9|31522|31502|31522.2|31502.2|31521.6|31501.6|11
1641902860000|2022-01-11 12:07:40|31522.2|31502.2|31523|31503|31523.1|31503.1|31521.8|31501.8|18
1641902870000|2022-01-11 12:07:50|31523.1|31503.1|31523.3|31503.3|31523.3|31503.3|31522.5|31502.5|14
1641902880000|2022-01-11 12:08:00|31524.4|31504.4|31524|31504|31525.9|31505.9|31521.8|31501.8|28
1641902890000|2022-01-11 12:08:10|31524.8|31504.8|31526.5|31506.5|31526.5|31506.5|31524.2|31504.2|29
1641902900000|2022-01-11 12:08:20|31525.4|31505.4|31524.7|31504.7|31525.7|31505.7|31522.7|31502.7|32
1641902910000|2022-01-11 12:08:30|31523.6|31503.6|31523.7|31503.7|31526.1|31506.1|31523.6|31503.6|23
1641902920000|2022-01-11 12:08:40|31524.1|31504.1|31525.2|31505.2|31525.9|31505.9|31523.6|31503.6|18
1641902930000|2022-01-11 12:08:50|31525|31505|31525.6|31505.6|31527.4|31507.4|31524.8|31504.8|25
1641902940000|2022-01-11 12:09:00|31526.3|31506.3|31532.8|31512.8|31534|31514|31525.2|31505.2|26
1641902950000|2022-01-11 12:09:10|31533|31513|31533.9|31513.9|31534.2|31514.2|31532.1|31512.1|27
1641902960000|2022-01-11 12:09:20|31534.5|31514.5|31534.2|31514.2|31534.7|31514.7|31533.4|31513.4|17
1641902970000|2022-01-11 12:09:30|31534.3|31514.3|31534.9|31514.9|31535.4|31515.4|31533.5|31513.5|27
1641902980000|2022-01-11 12:09:40|31534.6|31514.6|31535.6|31515.6|31536.1|31516.1|31534.2|31514.2|28
1641902990000|2022-01-11 12:09:50|31534.5|31514.5|31536.5|31516.5|31536.5|31516.5|31533.7|31513.7|31
1641903000000|2022-01-11 12:10:00|31536.6|31516.6|31538.4|31518.4|31540.6|31520.6|31536.6|31516.6|31
1641903010000|2022-01-11 12:10:10|31538.5|31518.5|31540.2|31520.2|31543.2|31523.2|31538|31518|30
1641903020000|2022-01-11 12:10:20|31540|31520|31540.9|31520.9|31541.4|31521.4|31540|31520|27
1641903030000|2022-01-11 12:10:30|31540.1|31520.1|31540.2|31520.2|31540.8|31520.8|31539.4|31519.4|19
1641903040000|2022-01-11 12:10:40|31540|31520|31540.4|31520.4|31540.9|31520.9|31538.9|31518.9|14
1641903050000|2022-01-11 12:10:50|31540.3|31520.3|31539.7|31519.7|31540.3|31520.3|31538.4|31518.4|22
1641903060000|2022-01-11 12:11:00|31539.9|31519.9|31541.2|31521.2|31542.1|31522.1|31538.6|31518.6|28
1641903070000|2022-01-11 12:11:10|31541.3|31521.3|31538.4|31518.4|31541.4|31521.4|31538.4|31518.4|29
1641903080000|2022-01-11 12:11:20|31538.5|31518.5|31538.6|31518.6|31539.2|31519.2|31538.4|31518.4|16
1641903090000|2022-01-11 12:11:30|31538.7|31518.7|31538.6|31518.6|31540.2|31520.2|31537.2|31517.2|27
1641903100000|2022-01-11 12:11:40|31538.8|31518.8|31538.5|31518.5|31539.7|31519.7|31538.1|31518.1|20
1641903110000|2022-01-11 12:11:50|31538.4|31518.4|31537.8|31517.8|31538.7|31518.7|31537.8|31517.8|14
1641903120000|2022-01-11 12:12:00|31537.9|31517.9|31536.9|31516.9|31537.9|31517.9|31536.8|31516.8|13
1641903130000|2022-01-11 12:12:10|31537.8|31517.8|31538|31518|31539.2|31519.2|31537.8|31517.8|16
1641903140000|2022-01-11 12:12:20|31538.8|31518.8|31538|31518|31538.8|31518.8|31537.9|31517.9|15
1641903150000|2022-01-11 12:12:30|31538.1|31518.1|31538.4|31518.4|31538.7|31518.7|31538.1|31518.1|19
1641903160000|2022-01-11 12:12:40|31538.3|31518.3|31540.5|31520.5|31542|31522|31537.8|31517.8|18
1641903170000|2022-01-11 12:12:50|31540.7|31520.7|31540.4|31520.4|31541.2|31521.2|31540|31520|20
1641903180000|2022-01-11 12:13:00|31540.5|31520.5|31540.7|31520.7|31540.9|31520.9|31540.4|31520.4|15
1641903190000|2022-01-11 12:13:10|31540.6|31520.6|31540.9|31520.9|31541.9|31521.9|31540.5|31520.5|21
1641903200000|2022-01-11 12:13:20|31541.1|31521.1|31541.2|31521.2|31541.5|31521.5|31540.8|31520.8|18
1641903210000|2022-01-11 12:13:30|31541.1|31521.1|31541.1|31521.1|31541.2|31521.2|31540.7|31520.7|13
1641903220000|2022-01-11 12:13:40|31541.2|31521.2|31541.7|31521.7|31542|31522|31540.6|31520.6|18
1641903230000|2022-01-11 12:13:50|31542.2|31522.2|31543.8|31523.8|31545.5|31525.5|31542.2|31522.2|21
1641903240000|2022-01-11 12:14:00|31543.5|31523.5|31542.9|31522.9|31544.2|31524.2|31542.6|31522.6|20
1641903250000|2022-01-11 12:14:10|31542.6|31522.6|31542.6|31522.6|31542.8|31522.8|31541.1|31521.1|25
1641903260000|2022-01-11 12:14:20|31542.4|31522.4|31542.6|31522.6|31543.4|31523.4|31541.6|31521.6|22
1641903270000|2022-01-11 12:14:30|31542|31522|31542|31522|31542.8|31522.8|31541.6|31521.6|15
1641903280000|2022-01-11 12:14:40|31541.6|31521.6|31539.1|31519.1|31542.2|31522.2|31539.1|31519.1|29
1641903290000|2022-01-11 12:14:50|31539.2|31519.2|31538.1|31518.1|31539.7|31519.7|31537.8|31517.8|21
1641903300000|2022-01-11 12:15:00|31538.4|31518.4|31539.8|31519.8|31540.6|31520.6|31536.8|31516.8|28
1641903310000|2022-01-11 12:15:10|31539.9|31519.9|31540.1|31520.1|31540.3|31520.3|31539.2|31519.2|22
1641903320000|2022-01-11 12:15:20|31539.7|31519.7|31540.1|31520.1|31540.1|31520.1|31539.5|31519.5|6
1641903330000|2022-01-11 12:15:30|31540|31520|31539.7|31519.7|31541.2|31521.2|31538.9|31518.9|19
1641903340000|2022-01-11 12:15:40|31539.8|31519.8|31539.6|31519.6|31540.3|31520.3|31539.2|31519.2|10
1641903350000|2022-01-11 12:15:50|31539.8|31519.8|31541.6|31521.6|31542.5|31522.5|31539.8|31519.8|31
1641903360000|2022-01-11 12:16:00|31541.7|31521.7|31539.7|31519.7|31541.7|31521.7|31539.7|31519.7|26
1641903370000|2022-01-11 12:16:10|31540.1|31520.1|31540.4|31520.4|31540.5|31520.5|31539.6|31519.6|15
1641903380000|2022-01-11 12:16:20|31540.6|31520.6|31539.2|31519.2|31541.9|31521.9|31539|31519|24
1641903390000|2022-01-11 12:16:30|31539.6|31519.6|31540.3|31520.3|31540.8|31520.8|31539.1|31519.1|17
1641903400000|2022-01-11 12:16:40|31540.4|31520.4|31538.8|31518.8|31540.4|31520.4|31538.3|31518.3|29
1641903410000|2022-01-11 12:16:50|31538.7|31518.7|31540.3|31520.3|31541.9|31521.9|31538.3|31518.3|18
1641903420000|2022-01-11 12:17:00|31540.6|31520.6|31538.1|31518.1|31540.7|31520.7|31538.1|31518.1|21
1641903430000|2022-01-11 12:17:10|31538.2|31518.2|31538|31518|31538.5|31518.5|31536.4|31516.4|18
1641903440000|2022-01-11 12:17:20|31537.8|31517.8|31538.9|31518.9|31539|31519|31537.7|31517.7|19
1641903450000|2022-01-11 12:17:30|31538.8|31518.8|31540.5|31520.5|31541.9|31521.9|31538.8|31518.8|15
1641903460000|2022-01-11 12:17:40|31540.2|31520.2|31540.8|31520.8|31541.7|31521.7|31540|31520|9
1641903470000|2022-01-11 12:17:50|31541.6|31521.6|31541.9|31521.9|31543.5|31523.5|31541.1|31521.1|24
1641903480000|2022-01-11 12:18:00|31541.1|31521.1|31541.2|31521.2|31542.4|31522.4|31540.3|31520.3|20
1641903490000|2022-01-11 12:18:10|31541.1|31521.1|31540.5|31520.5|31541.4|31521.4|31540.4|31520.4|12
1641903500000|2022-01-11 12:18:20|31540.7|31520.7|31541.4|31521.4|31541.4|31521.4|31540.2|31520.2|6
1641903510000|2022-01-11 12:18:30|31541.2|31521.2|31546.2|31526.2|31549.8|31529.8|31540.9|31520.9|28
1641903520000|2022-01-11 12:18:40|31546.9|31526.9|31547.8|31527.8|31548.3|31528.3|31546.5|31526.5|17
1641903530000|2022-01-11 12:18:50|31548.4|31528.4|31551.1|31531.1|31552.7|31532.7|31547|31527|24
1641903540000|2022-01-11 12:19:00|31551|31531|31551.6|31531.6|31551.9|31531.9|31550.5|31530.5|21
1641903550000|2022-01-11 12:19:10|31551.7|31531.7|31551.2|31531.2|31552.3|31532.3|31551.2|31531.2|11
1641903560000|2022-01-11 12:19:20|31551.3|31531.3|31550.9|31530.9|31551.3|31531.3|31550.3|31530.3|12
1641903570000|2022-01-11 12:19:30|31551|31531|31550.8|31530.8|31551|31531|31548.9|31528.9|21
1641903580000|2022-01-11 12:19:40|31550.4|31530.4|31549.7|31529.7|31550.5|31530.5|31548.8|31528.8|20
1641903590000|2022-01-11 12:19:50|31549.8|31529.8|31551.6|31531.6|31552.8|31532.8|31549.7|31529.7|23
1641903600000|2022-01-11 12:20:00|31551.7|31531.7|31549.6|31529.6|31551.9|31531.9|31548.8|31528.8|20
1641903610000|2022-01-11 12:20:10|31548.9|31528.9|31550|31530|31550.4|31530.4|31548.9|31528.9|11
1641903620000|2022-01-11 12:20:20|31549.9|31529.9|31542.9|31522.9|31550.2|31530.2|31542.2|31522.2|24
1641903630000|2022-01-11 12:20:30|31544.4|31524.4|31546.2|31526.2|31547.2|31527.2|31543.8|31523.8|26
1641903640000|2022-01-11 12:20:40|31546.1|31526.1|31545.7|31525.7|31546.5|31526.5|31544.3|31524.3|18
1641903650000|2022-01-11 12:20:50|31545|31525|31545.3|31525.3|31545.5|31525.5|31544.1|31524.1|21
1641903660000|2022-01-11 12:21:00|31545|31525|31546.1|31526.1|31546.1|31526.1|31544.9|31524.9|13
1641903670000|2022-01-11 12:21:10|31546.3|31526.3|31547.2|31527.2|31547.2|31527.2|31545|31525|20
1641903680000|2022-01-11 12:21:20|31546.1|31526.1|31548.8|31528.8|31549.6|31529.6|31545.8|31525.8|23
1641903690000|2022-01-11 12:21:30|31549|31529|31548.2|31528.2|31549|31529|31548|31528|14
1641903700000|2022-01-11 12:21:40|31548|31528|31547.8|31527.8|31548.6|31528.6|31547.1|31527.1|17
1641903710000|2022-01-11 12:21:50|31547.4|31527.4|31547.7|31527.7|31548|31528|31547.3|31527.3|13
1641903720000|2022-01-11 12:22:00|31547.2|31527.2|31547.8|31527.8|31548.3|31528.3|31547|31527|13
1641903730000|2022-01-11 12:22:10|31548.3|31528.3|31548.9|31528.9|31548.9|31528.9|31548|31528|11
1641903740000|2022-01-11 12:22:20|31549|31529|31546.8|31526.8|31549|31529|31545.5|31525.5|19
1641903750000|2022-01-11 12:22:30|31546.7|31526.7|31547|31527|31547.6|31527.6|31546.7|31526.7|12
1641903760000|2022-01-11 12:22:40|31547.4|31527.4|31546.6|31526.6|31547.4|31527.4|31545.4|31525.4|14
1641903770000|2022-01-11 12:22:50|31546.4|31526.4|31547|31527|31547|31527|31544.9|31524.9|18
1641903780000|2022-01-11 12:23:00|31546.6|31526.6|31539.5|31519.5|31546.6|31526.6|31538.6|31518.6|26
1641903790000|2022-01-11 12:23:10|31539.9|31519.9|31539.7|31519.7|31542.7|31522.7|31539.7|31519.7|17
1641903800000|2022-01-11 12:23:20|31540.5|31520.5|31541.6|31521.6|31542.6|31522.6|31540.3|31520.3|16
1641903810000|2022-01-11 12:23:30|31542.5|31522.5|31542.3|31522.3|31543|31523|31541.8|31521.8|10
1641903820000|2022-01-11 12:23:40|31542.6|31522.6|31543.8|31523.8|31545.1|31525.1|31541.1|31521.1|30
1641903830000|2022-01-11 12:23:50|31544.2|31524.2|31542.2|31522.2|31544.4|31524.4|31541.7|31521.7|17
1641903840000|2022-01-11 12:24:00|31542.3|31522.3|31543.5|31523.5|31543.6|31523.6|31542.1|31522.1|19
1641903850000|2022-01-11 12:24:10|31543.4|31523.4|31542.2|31522.2|31543.5|31523.5|31541.7|31521.7|9
1641903860000|2022-01-11 12:24:20|31541.9|31521.9|31542.2|31522.2|31542.2|31522.2|31541.6|31521.6|7
1641903870000|2022-01-11 12:24:30|31542.1|31522.1|31539.8|31519.8|31542.1|31522.1|31539.1|31519.1|10
1641903880000|2022-01-11 12:24:40|31539.9|31519.9|31540.7|31520.7|31543.2|31523.2|31539.7|31519.7|17
1641903890000|2022-01-11 12:24:50|31541.8|31521.8|31542.7|31522.7|31543.2|31523.2|31539.8|31519.8|14
1641903900000|2022-01-11 12:25:00|31542.4|31522.4|31541.7|31521.7|31542.9|31522.9|31540.6|31520.6|14
1641903910000|2022-01-11 12:25:10|31540.5|31520.5|31541.1|31521.1|31541.7|31521.7|31540.4|31520.4|16
1641903920000|2022-01-11 12:25:20|31541.4|31521.4|31543.6|31523.6|31543.6|31523.6|31538.7|31518.7|9
1641903930000|2022-01-11 12:25:30|31543.5|31523.5|31542.8|31522.8|31544.2|31524.2|31542.4|31522.4|25
1641903940000|2022-01-11 12:25:40|31541.5|31521.5|31543|31523|31543.5|31523.5|31541.5|31521.5|20
1641903950000|2022-01-11 12:25:50|31542.8|31522.8|31543.7|31523.7|31543.7|31523.7|31541.8|31521.8|13
1641903960000|2022-01-11 12:26:00|31542|31522|31542.3|31522.3|31543|31523|31542|31522|15
1641903970000|2022-01-11 12:26:10|31542.4|31522.4|31541.9|31521.9|31542.4|31522.4|31541.9|31521.9|14
1641903980000|2022-01-11 12:26:20|31542.1|31522.1|31543.5|31523.5|31544|31524|31541.9|31521.9|13
1641903990000|2022-01-11 12:26:30|31543.4|31523.4|31544.9|31524.9|31545.8|31525.8|31541.9|31521.9|28
1641904000000|2022-01-11 12:26:40|31545.3|31525.3|31544.8|31524.8|31545.3|31525.3|31541.4|31521.4|27
1641904010000|2022-01-11 12:26:50|31544.3|31524.3|31544.7|31524.7|31544.7|31524.7|31540.8|31520.8|19
1641904020000|2022-01-11 12:27:00|31545.6|31525.6|31546|31526|31547.3|31527.3|31543.9|31523.9|20
1641904030000|2022-01-11 12:27:10|31546.1|31526.1|31541.8|31521.8|31546.2|31526.2|31540.7|31520.7|22
1641904040000|2022-01-11 12:27:20|31541.3|31521.3|31542.2|31522.2|31542.5|31522.5|31540.1|31520.1|18
1641904050000|2022-01-11 12:27:30|31542.1|31522.1|31542.2|31522.2|31542.3|31522.3|31542.1|31522.1|8
1641904060000|2022-01-11 12:27:40|31542.3|31522.3|31543.2|31523.2|31543.8|31523.8|31540.8|31520.8|20
1641904070000|2022-01-11 12:27:50|31543.7|31523.7|31542.3|31522.3|31544.1|31524.1|31541.7|31521.7|20
1641904080000|2022-01-11 12:28:00|31542.5|31522.5|31542.2|31522.2|31543.8|31523.8|31541.8|31521.8|15
1641904090000|2022-01-11 12:28:10|31542.7|31522.7|31544|31524|31546.2|31526.2|31542.7|31522.7|29
1641904100000|2022-01-11 12:28:20|31544.4|31524.4|31545.4|31525.4|31545.4|31525.4|31543|31523|12
1641904110000|2022-01-11 12:28:30|31545.3|31525.3|31543.4|31523.4|31546.3|31526.3|31543|31523|18
1641904120000|2022-01-11 12:28:40|31541.6|31521.6|31543.5|31523.5|31544.7|31524.7|31541.6|31521.6|15
1641904130000|2022-01-11 12:28:50|31543.8|31523.8|31542.9|31522.9|31544.3|31524.3|31542.2|31522.2|14
1641904140000|2022-01-11 12:29:00|31543.3|31523.3|31545.2|31525.2|31545.2|31525.2|31543.1|31523.1|16
1641904150000|2022-01-11 12:29:10|31545|31525|31542.2|31522.2|31545.2|31525.2|31540|31520|22
1641904160000|2022-01-11 12:29:20|31541.8|31521.8|31541.2|31521.2|31542.8|31522.8|31539.6|31519.6|16
1641904170000|2022-01-11 12:29:30|31541.7|31521.7|31541.8|31521.8|31543|31523|31540.6|31520.6|18
1641904180000|2022-01-11 12:29:40|31541.5|31521.5|31540.9|31520.9|31544.3|31524.3|31539.9|31519.9|26
1641904190000|2022-01-11 12:29:50|31541.9|31521.9|31542.6|31522.6|31542.8|31522.8|31541.9|31521.9|19
1641904200000|2022-01-11 12:30:00|31542.5|31522.5|31540|31520|31542.6|31522.6|31539.5|31519.5|13
1641904210000|2022-01-11 12:30:10|31540.5|31520.5|31541.4|31521.4|31542.2|31522.2|31539.7|31519.7|19
1641904220000|2022-01-11 12:30:20|31541.9|31521.9|31542.3|31522.3|31544.6|31524.6|31541.6|31521.6|20
1641904230000|2022-01-11 12:30:30|31542.8|31522.8|31540.1|31520.1|31543|31523|31540.1|31520.1|22
1641904240000|2022-01-11 12:30:40|31540|31520|31542.5|31522.5|31543.6|31523.6|31540|31520|20
1641904250000|2022-01-11 12:30:50|31542.6|31522.6|31542.6|31522.6|31542.6|31522.6|31539.3|31519.3|21
1641904260000|2022-01-11 12:31:00|31542.3|31522.3|31539.2|31519.2|31542.5|31522.5|31539|31519|14
1641904270000|2022-01-11 12:31:10|31538|31518|31538.3|31518.3|31540.6|31520.6|31537.1|31517.1|26
1641904280000|2022-01-11 12:31:20|31538.2|31518.2|31537.8|31517.8|31538.2|31518.2|31537.8|31517.8|13
1641904290000|2022-01-11 12:31:30|31538|31518|31536.6|31516.6|31538.3|31518.3|31536.3|31516.3|24
1641904300000|2022-01-11 12:31:40|31536.5|31516.5|31537|31517|31537.4|31517.4|31536.5|31516.5|11
1641904310000|2022-01-11 12:31:50|31537.5|31517.5|31538.4|31518.4|31538.7|31518.7|31537.5|31517.5|23
1641904320000|2022-01-11 12:32:00|31538.6|31518.6|31537.8|31517.8|31538.6|31518.6|31536.3|31516.3|22
1641904330000|2022-01-11 12:32:10|31537.6|31517.6|31538.6|31518.6|31538.7|31518.7|31537.1|31517.1|15
1641904340000|2022-01-11 12:32:20|31539.2|31519.2|31537.5|31517.5|31539.2|31519.2|31534.9|31514.9|19
1641904350000|2022-01-11 12:32:30|31537.3|31517.3|31537.4|31517.4|31537.7|31517.7|31537.2|31517.2|13
1641904360000|2022-01-11 12:32:40|31537.7|31517.7|31534.8|31514.8|31537.7|31517.7|31534.1|31514.1|13
1641904370000|2022-01-11 12:32:50|31534.9|31514.9|31536.2|31516.2|31536.6|31516.6|31534.7|31514.7|16
1641904380000|2022-01-11 12:33:00|31536.3|31516.3|31541.1|31521.1|31541.1|31521.1|31533.3|31513.3|26
1641904390000|2022-01-11 12:33:10|31541|31521|31541|31521|31541.2|31521.2|31539.1|31519.1|19
1641904400000|2022-01-11 12:33:20|31540.7|31520.7|31543|31523|31543.2|31523.2|31539.3|31519.3|21
1641904410000|2022-01-11 12:33:30|31542.9|31522.9|31542.3|31522.3|31544.2|31524.2|31541.1|31521.1|27
1641904420000|2022-01-11 12:33:40|31544.8|31524.8|31543.5|31523.5|31545.6|31525.6|31543|31523|15
1641904430000|2022-01-11 12:33:50|31543.4|31523.4|31546|31526|31546|31526|31543.2|31523.2|17
1641904440000|2022-01-11 12:34:00|31546.1|31526.1|31544.1|31524.1|31546.3|31526.3|31540.5|31520.5|17
1641904450000|2022-01-11 12:34:10|31544.2|31524.2|31543.9|31523.9|31545.9|31525.9|31542.4|31522.4|17
1641904460000|2022-01-11 12:34:20|31543.8|31523.8|31544.7|31524.7|31545|31525|31543.7|31523.7|11
1641904470000|2022-01-11 12:34:30|31544.8|31524.8|31543.8|31523.8|31544.9|31524.9|31542.2|31522.2|14
1641904480000|2022-01-11 12:34:40|31538.7|31518.7|31538|31518|31542.5|31522.5|31537.7|31517.7|24
1641904490000|2022-01-11 12:34:50|31537.4|31517.4|31538.6|31518.6|31538.9|31518.9|31537.4|31517.4|15
1641904500000|2022-01-11 12:35:00|31539.3|31519.3|31535.6|31515.6|31539.3|31519.3|31533.7|31513.7|28
1641904510000|2022-01-11 12:35:10|31535.7|31515.7|31535.1|31515.1|31536.1|31516.1|31533.5|31513.5|18
1641904520000|2022-01-11 12:35:20|31534.7|31514.7|31535.3|31515.3|31536.2|31516.2|31534.7|31514.7|13
1641904530000|2022-01-11 12:35:30|31535.4|31515.4|31534.8|31514.8|31536.4|31516.4|31533.7|31513.7|11
1641904540000|2022-01-11 12:35:40|31537.2|31517.2|31536.8|31516.8|31537.3|31517.3|31534.5|31514.5|13
1641904550000|2022-01-11 12:35:50|31536.1|31516.1|31535.6|31515.6|31536.7|31516.7|31535.6|31515.6|5
1641904560000|2022-01-11 12:36:00|31535.7|31515.7|31532.4|31512.4|31535.7|31515.7|31531|31511|22
1641904570000|2022-01-11 12:36:10|31533.5|31513.5|31532.8|31512.8|31533.5|31513.5|31531.9|31511.9|12
1641904580000|2022-01-11 12:36:20|31530.8|31510.8|31532.5|31512.5|31532.5|31512.5|31530.8|31510.8|12
1641904590000|2022-01-11 12:36:30|31532.1|31512.1|31531.9|31511.9|31533|31513|31529.6|31509.6|22
1641904600000|2022-01-11 12:36:40|31533.4|31513.4|31533.4|31513.4|31533.5|31513.5|31533.4|31513.4|3
1641904610000|2022-01-11 12:36:50|31533.3|31513.3|31530.7|31510.7|31533.3|31513.3|31529.9|31509.9|12
1641904620000|2022-01-11 12:37:00|31530.3|31510.3|31533.6|31513.6|31533.6|31513.6|31530.3|31510.3|21
1641904630000|2022-01-11 12:37:10|31533.4|31513.4|31530.4|31510.4|31533.5|31513.5|31530|31510|18
1641904640000|2022-01-11 12:37:20|31530.5|31510.5|31530.5|31510.5|31531.8|31511.8|31529.8|31509.8|14
1641904650000|2022-01-11 12:37:30|31530.6|31510.6|31531.5|31511.5|31531.5|31511.5|31529.1|31509.1|13
1641904660000|2022-01-11 12:37:40|31531|31511|31532.8|31512.8|31532.9|31512.9|31530.5|31510.5|15
1641904670000|2022-01-11 12:37:50|31532.7|31512.7|31530.2|31510.2|31532.9|31512.9|31530.2|31510.2|9
1641904680000|2022-01-11 12:38:00|31530.1|31510.1|31529.7|31509.7|31530.1|31510.1|31528.3|31508.3|21
1641904690000|2022-01-11 12:38:10|31531.2|31511.2|31533.4|31513.4|31534.1|31514.1|31530.4|31510.4|18
1641904700000|2022-01-11 12:38:20|31533.3|31513.3|31530.9|31510.9|31533.4|31513.4|31526.5|31506.5|28
1641904710000|2022-01-11 12:38:30|31530.8|31510.8|31531.6|31511.6|31531.6|31511.6|31530.6|31510.6|10
1641904720000|2022-01-11 12:38:40|31531.9|31511.9|31531.1|31511.1|31532.3|31512.3|31528.7|31508.7|20
1641904730000|2022-01-11 12:38:50|31530.8|31510.8|31532.5|31512.5|31532.7|31512.7|31529.5|31509.5|16
1641904740000|2022-01-11 12:39:00|31532.3|31512.3|31532.4|31512.4|31532.5|31512.5|31531.3|31511.3|19
1641904750000|2022-01-11 12:39:10|31533.3|31513.3|31535.6|31515.6|31536|31516|31531.9|31511.9|23
1641904760000|2022-01-11 12:39:20|31535.8|31515.8|31535.2|31515.2|31535.8|31515.8|31532.7|31512.7|11
1641904770000|2022-01-11 12:39:30|31535.1|31515.1|31536.6|31516.6|31538.1|31518.1|31535.1|31515.1|13
1641904780000|2022-01-11 12:39:40|31537.1|31517.1|31539.2|31519.2|31539.8|31519.8|31537.1|31517.1|16
1641904790000|2022-01-11 12:39:50|31539.7|31519.7|31539.9|31519.9|31540|31520|31539|31519|12
1641904800000|2022-01-11 12:40:00|31540.8|31520.8|31537.8|31517.8|31540.8|31520.8|31536.8|31516.8|20
1641904810000|2022-01-11 12:40:10|31537.3|31517.3|31537.2|31517.2|31537.5|31517.5|31536.3|31516.3|16
1641904820000|2022-01-11 12:40:20|31537.6|31517.6|31537.7|31517.7|31537.7|31517.7|31536.6|31516.6|9
1641904830000|2022-01-11 12:40:30|31537.6|31517.6|31535.1|31515.1|31537.6|31517.6|31535.1|31515.1|23
1641904840000|2022-01-11 12:40:40|31535.6|31515.6|31532.6|31512.6|31537.3|31517.3|31531.8|31511.8|24
1641904850000|2022-01-11 12:40:50|31532.7|31512.7|31535.5|31515.5|31535.6|31515.6|31531.7|31511.7|17
1641904860000|2022-01-11 12:41:00|31534.2|31514.2|31536.7|31516.7|31537|31517|31534.2|31514.2|15
1641904870000|2022-01-11 12:41:10|31536.5|31516.5|31536.9|31516.9|31537.2|31517.2|31536.2|31516.2|7
1641904880000|2022-01-11 12:41:20|31536.8|31516.8|31536.5|31516.5|31536.8|31516.8|31534|31514|10
1641904890000|2022-01-11 12:41:30|31535.9|31515.9|31537.7|31517.7|31538.4|31518.4|31535.9|31515.9|14
1641904900000|2022-01-11 12:41:40|31537.8|31517.8|31538.6|31518.6|31539.5|31519.5|31535.1|31515.1|21
1641904910000|2022-01-11 12:41:50|31538.3|31518.3|31538.4|31518.4|31538.5|31518.5|31537.7|31517.7|17
1641904920000|2022-01-11 12:42:00|31536.4|31516.4|31538|31518|31538.3|31518.3|31536.4|31516.4|12
1641904930000|2022-01-11 12:42:10|31538.1|31518.1|31538.1|31518.1|31538.6|31518.6|31535.4|31515.4|16
1641904940000|2022-01-11 12:42:20|31538.2|31518.2|31537.9|31517.9|31538.3|31518.3|31537.9|31517.9|9
1641904950000|2022-01-11 12:42:30|31538|31518|31540.4|31520.4|31541.2|31521.2|31535.3|31515.3|17
1641904960000|2022-01-11 12:42:40|31541|31521|31539|31519|31541|31521|31537.6|31517.6|19
1641904970000|2022-01-11 12:42:50|31539.3|31519.3|31538.6|31518.6|31539.3|31519.3|31537.8|31517.8|20
1641904980000|2022-01-11 12:43:00|31539.2|31519.2|31543.1|31523.1|31543.1|31523.1|31538.9|31518.9|17
1641904990000|2022-01-11 12:43:10|31542.5|31522.5|31542.3|31522.3|31545.1|31525.1|31540.9|31520.9|20
1641905000000|2022-01-11 12:43:20|31543.6|31523.6|31542.8|31522.8|31543.8|31523.8|31542.1|31522.1|19
1641905010000|2022-01-11 12:43:30|31542.5|31522.5|31537.8|31517.8|31543.4|31523.4|31536.7|31516.7|28
1641905020000|2022-01-11 12:43:40|31538.4|31518.4|31533.6|31513.6|31538.4|31518.4|31533.6|31513.6|28
1641905030000|2022-01-11 12:43:50|31534|31514|31534|31514|31534.6|31514.6|31533.5|31513.5|10
1641905040000|2022-01-11 12:44:00|31533.8|31513.8|31534.8|31514.8|31535.7|31515.7|31533.3|31513.3|22
1641905050000|2022-01-11 12:44:10|31534.9|31514.9|31530.2|31510.2|31535.2|31515.2|31528.8|31508.8|26
1641905060000|2022-01-11 12:44:20|31529.7|31509.7|31529.8|31509.8|31532.6|31512.6|31528|31508|28
1641905070000|2022-01-11 12:44:30|31529.2|31509.2|31522.6|31502.6|31529.3|31509.3|31521.5|31501.5|32
1641905080000|2022-01-11 12:44:40|31524.4|31504.4|31524.7|31504.7|31527.2|31507.2|31522.5|31502.5|27
1641905090000|2022-01-11 12:44:50|31524.3|31504.3|31523.5|31503.5|31525.8|31505.8|31522.9|31502.9|17
1641905100000|2022-01-11 12:45:00|31523.3|31503.3|31523.7|31503.7|31524.5|31504.5|31522.5|31502.5|21
1641905110000|2022-01-11 12:45:10|31523.6|31503.6|31523.7|31503.7|31524.5|31504.5|31523.3|31503.3|16
1641905120000|2022-01-11 12:45:20|31523.8|31503.8|31524.2|31504.2|31527|31507|31521.7|31501.7|21
1641905130000|2022-01-11 12:45:30|31524.4|31504.4|31523.8|31503.8|31524.4|31504.4|31520.4|31500.4|22
1641905140000|2022-01-11 12:45:40|31523.7|31503.7|31518.8|31498.8|31523.7|31503.7|31518.8|31498.8|25
1641905150000|2022-01-11 12:45:50|31519.5|31499.5|31519.3|31499.3|31520.3|31500.3|31517.8|31497.8|19
1641905160000|2022-01-11 12:46:00|31519.1|31499.1|31519.1|31499.1|31520|31500|31519|31499|21
1641905170000|2022-01-11 12:46:10|31518.9|31498.9|31518.9|31498.9|31520.2|31500.2|31518.9|31498.9|14
1641905180000|2022-01-11 12:46:20|31519|31499|31521.5|31501.5|31522.1|31502.1|31518.3|31498.3|16
1641905190000|2022-01-11 12:46:30|31521.6|31501.6|31519.2|31499.2|31522|31502|31519|31499|22
1641905200000|2022-01-11 12:46:40|31519.3|31499.3|31519|31499|31520|31500|31518.8|31498.8|7
1641905210000|2022-01-11 12:46:50|31519.3|31499.3|31519.2|31499.2|31521.2|31501.2|31517.8|31497.8|19
1641905220000|2022-01-11 12:47:00|31519.5|31499.5|31519.7|31499.7|31521|31501|31519.2|31499.2|17
1641905230000|2022-01-11 12:47:10|31519.9|31499.9|31518.3|31498.3|31520.2|31500.2|31517.2|31497.2|23
1641905240000|2022-01-11 12:47:20|31518.4|31498.4|31516|31496|31518.4|31498.4|31515|31495|17
1641905250000|2022-01-11 12:47:30|31515.7|31495.7|31517.2|31497.2|31517.4|31497.4|31515.7|31495.7|22
1641905260000|2022-01-11 12:47:40|31516.8|31496.8|31515.3|31495.3|31517.6|31497.6|31515|31495|14
1641905270000|2022-01-11 12:47:50|31515.1|31495.1|31512.9|31492.9|31516.2|31496.2|31512.9|31492.9|11
1641905280000|2022-01-11 12:48:00|31513.2|31493.2|31514.9|31494.9|31516.2|31496.2|31513.2|31493.2|22
1641905290000|2022-01-11 12:48:10|31515.3|31495.3|31517|31497|31517|31497|31515.1|31495.1|20
1641905300000|2022-01-11 12:48:20|31516.6|31496.6|31516.5|31496.5|31517.6|31497.6|31514.5|31494.5|13
1641905310000|2022-01-11 12:48:30|31516.2|31496.2|31518.6|31498.6|31519.8|31499.8|31514.8|31494.8|20
1641905320000|2022-01-11 12:48:40|31519.3|31499.3|31519.3|31499.3|31519.3|31499.3|31518.3|31498.3|16
1641905330000|2022-01-11 12:48:50|31518.8|31498.8|31517.8|31497.8|31519.2|31499.2|31517.5|31497.5|20
1641905340000|2022-01-11 12:49:00|31517.5|31497.5|31519.5|31499.5|31520.2|31500.2|31515.5|31495.5|27
1641905350000|2022-01-11 12:49:10|31518.8|31498.8|31518.7|31498.7|31519.3|31499.3|31518.5|31498.5|12
1641905360000|2022-01-11 12:49:20|31518.4|31498.4|31521|31501|31521.9|31501.9|31517.7|31497.7|18
1641905370000|2022-01-11 12:49:30|31521.2|31501.2|31520.4|31500.4|31522.9|31502.9|31520.4|31500.4|18
1641905380000|2022-01-11 12:49:40|31520.6|31500.6|31517.7|31497.7|31520.6|31500.6|31517.3|31497.3|13
1641905390000|2022-01-11 12:49:50|31517.6|31497.6|31517.9|31497.9|31517.9|31497.9|31516.5|31496.5|18
1641905400000|2022-01-11 12:50:00|31517.5|31497.5|31518.2|31498.2|31520.2|31500.2|31517.3|31497.3|22
1641905410000|2022-01-11 12:50:10|31518.3|31498.3|31519.2|31499.2|31519.5|31499.5|31517.5|31497.5|16
1641905420000|2022-01-11 12:50:20|31518.8|31498.8|31517.1|31497.1|31519.7|31499.7|31516|31496|25
1641905430000|2022-01-11 12:50:30|31516.9|31496.9|31517.7|31497.7|31517.7|31497.7|31516|31496|10
1641905440000|2022-01-11 12:50:40|31517.4|31497.4|31515.4|31495.4|31517.4|31497.4|31514.9|31494.9|17
1641905450000|2022-01-11 12:50:50|31515.6|31495.6|31516.7|31496.7|31517|31497|31514.9|31494.9|14
1641905460000|2022-01-11 12:51:00|31516|31496|31517.8|31497.8|31517.9|31497.9|31515.5|31495.5|20
1641905470000|2022-01-11 12:51:10|31518.1|31498.1|31517.5|31497.5|31520|31500|31516.6|31496.6|12
1641905480000|2022-01-11 12:51:20|31517.4|31497.4|31517.7|31497.7|31518.8|31498.8|31517.4|31497.4|21
1641905490000|2022-01-11 12:51:30|31517.5|31497.5|31519.6|31499.6|31519.6|31499.6|31516.3|31496.3|12
1641905500000|2022-01-11 12:51:40|31521.2|31501.2|31520.6|31500.6|31521.7|31501.7|31520.3|31500.3|17
1641905510000|2022-01-11 12:51:50|31520.7|31500.7|31519.2|31499.2|31521|31501|31518.5|31498.5|9
1641905520000|2022-01-11 12:52:00|31519.1|31499.1|31518.5|31498.5|31519.1|31499.1|31517.5|31497.5|15
1641905530000|2022-01-11 12:52:10|31518.3|31498.3|31519.5|31499.5|31520.1|31500.1|31518.3|31498.3|13
1641905540000|2022-01-11 12:52:20|31519.6|31499.6|31519.3|31499.3|31519.7|31499.7|31518.7|31498.7|10
1641905550000|2022-01-11 12:52:30|31517.8|31497.8|31516.5|31496.5|31519|31499|31516.2|31496.2|20
1641905560000|2022-01-11 12:52:40|31516.8|31496.8|31517.2|31497.2|31517.6|31497.6|31516.6|31496.6|17
1641905570000|2022-01-11 12:52:50|31517.1|31497.1|31518|31498|31518|31498|31514.5|31494.5|19
1641905580000|2022-01-11 12:53:00|31518.1|31498.1|31515.8|31495.8|31518.2|31498.2|31514.8|31494.8|20
1641905590000|2022-01-11 12:53:10|31515.3|31495.3|31518.8|31498.8|31519.5|31499.5|31514.8|31494.8|15
1641905600000|2022-01-11 12:53:20|31519.1|31499.1|31519|31499|31519.3|31499.3|31518.3|31498.3|14
1641905610000|2022-01-11 12:53:30|31518.8|31498.8|31517.8|31497.8|31518.8|31498.8|31516.3|31496.3|12
1641905620000|2022-01-11 12:53:40|31518.2|31498.2|31519.2|31499.2|31519.3|31499.3|31518.2|31498.2|5
1641905630000|2022-01-11 12:53:50|31519.3|31499.3|31520.1|31500.1|31520.3|31500.3|31519.1|31499.1|12
1641905640000|2022-01-11 12:54:00|31520|31500|31517.3|31497.3|31520.5|31500.5|31516.9|31496.9|16
1641905650000|2022-01-11 12:54:10|31517.5|31497.5|31518.7|31498.7|31519.2|31499.2|31517.3|31497.3|16
1641905660000|2022-01-11 12:54:20|31518.8|31498.8|31522.4|31502.4|31523|31503|31518.8|31498.8|30
1641905670000|2022-01-11 12:54:30|31522.5|31502.5|31521.4|31501.4|31523.3|31503.3|31520.5|31500.5|23
1641905680000|2022-01-11 12:54:40|31521.5|31501.5|31524.2|31504.2|31524.8|31504.8|31521.5|31501.5|14
1641905690000|2022-01-11 12:54:50|31524.1|31504.1|31523.4|31503.4|31524.9|31504.9|31523|31503|18
1641905700000|2022-01-11 12:55:00|31523.2|31503.2|31521.2|31501.2|31523.3|31503.3|31520.3|31500.3|32
1641905710000|2022-01-11 12:55:10|31519.6|31499.6|31518.8|31498.8|31520.4|31500.4|31517.7|31497.7|20
1641905720000|2022-01-11 12:55:20|31516.9|31496.9|31519.8|31499.8|31521.1|31501.1|31516.9|31496.9|27
1641905730000|2022-01-11 12:55:30|31519.5|31499.5|31519.5|31499.5|31520.1|31500.1|31517.6|31497.6|22
1641905740000|2022-01-11 12:55:40|31517.2|31497.2|31518.9|31498.9|31519.3|31499.3|31515.8|31495.8|29
1641905750000|2022-01-11 12:55:50|31519.2|31499.2|31520.7|31500.7|31523.2|31503.2|31518.9|31498.9|27
1641905760000|2022-01-11 12:56:00|31520.2|31500.2|31523.1|31503.1|31525.9|31505.9|31520.2|31500.2|29
1641905770000|2022-01-11 12:56:10|31523.4|31503.4|31527.6|31507.6|31527.9|31507.9|31523.4|31503.4|29
1641905780000|2022-01-11 12:56:20|31528.5|31508.5|31528.9|31508.9|31529.3|31509.3|31526.1|31506.1|22
1641905790000|2022-01-11 12:56:30|31528.2|31508.2|31529.4|31509.4|31529.8|31509.8|31527.8|31507.8|24
1641905800000|2022-01-11 12:56:40|31528.8|31508.8|31529.4|31509.4|31530.3|31510.3|31527.1|31507.1|27
1641905810000|2022-01-11 12:56:50|31529.5|31509.5|31528.6|31508.6|31529.9|31509.9|31527.3|31507.3|22
1641905820000|2022-01-11 12:57:00|31528.5|31508.5|31529|31509|31529.5|31509.5|31528|31508|22
1641905830000|2022-01-11 12:57:10|31529.5|31509.5|31533.8|31513.8|31534.8|31514.8|31528.7|31508.7|30
1641905840000|2022-01-11 12:57:20|31533.3|31513.3|31535.5|31515.5|31535.8|31515.8|31532.7|31512.7|19
1641905850000|2022-01-11 12:57:30|31535.7|31515.7|31536.6|31516.6|31538|31518|31533.9|31513.9|31
1641905860000|2022-01-11 12:57:40|31536.5|31516.5|31537.3|31517.3|31537.7|31517.7|31534.7|31514.7|24
1641905870000|2022-01-11 12:57:50|31537.2|31517.2|31536.5|31516.5|31538.7|31518.7|31536.1|31516.1|23
1641905880000|2022-01-11 12:58:00|31536.6|31516.6|31538.7|31518.7|31538.8|31518.8|31536.6|31516.6|20
1641905890000|2022-01-11 12:58:10|31536.6|31516.6|31537.5|31517.5|31539.4|31519.4|31534.7|31514.7|26
1641905900000|2022-01-11 12:58:20|31535.4|31515.4|31536.5|31516.5|31537|31517|31534.8|31514.8|20
1641905910000|2022-01-11 12:58:30|31534.2|31514.2|31536.7|31516.7|31536.8|31516.8|31534.2|31514.2|21
1641905920000|2022-01-11 12:58:40|31536.3|31516.3|31539.1|31519.1|31539.6|31519.6|31533.5|31513.5|27
1641905930000|2022-01-11 12:58:50|31536.1|31516.1|31540.1|31520.1|31540.1|31520.1|31536|31516|28
1641905940000|2022-01-11 12:59:00|31538.3|31518.3|31537|31517|31539.7|31519.7|31535.6|31515.6|27
1641905950000|2022-01-11 12:59:10|31537.6|31517.6|31537.6|31517.6|31539.3|31519.3|31537|31517|27
1641905960000|2022-01-11 12:59:20|31538.3|31518.3|31539.9|31519.9|31541.6|31521.6|31537.6|31517.6|23
1641905970000|2022-01-11 12:59:30|31541.1|31521.1|31539.8|31519.8|31543.9|31523.9|31538|31518|27
1641905980000|2022-01-11 12:59:40|31539.9|31519.9|31542.2|31522.2|31543.4|31523.4|31539.9|31519.9|24
1641905990000|2022-01-11 12:59:50|31542.3|31522.3|31542|31522|31542.3|31522.3|31541.5|31521.5|21
1641906000000|2022-01-11 13:00:00|31541.7|31521.7|31542.5|31522.5|31542.5|31522.5|31539.6|31519.6|30
1641906010000|2022-01-11 13:00:10|31543.3|31523.3|31544.5|31524.5|31544.5|31524.5|31541.2|31521.2|20
1641906020000|2022-01-11 13:00:20|31544.4|31524.4|31544.9|31524.9|31544.9|31524.9|31543.9|31523.9|13
1641906030000|2022-01-11 13:00:30|31545.1|31525.1|31545.4|31525.4|31545.9|31525.9|31544.2|31524.2|23
1641906040000|2022-01-11 13:00:40|31544.2|31524.2|31544.5|31524.5|31545|31525|31543.7|31523.7|22
1641906050000|2022-01-11 13:00:50|31544.9|31524.9|31543.8|31523.8|31544.9|31524.9|31543.5|31523.5|21
1641906060000|2022-01-11 13:01:00|31544.1|31524.1|31545.3|31525.3|31545.4|31525.4|31543.8|31523.8|23
1641906070000|2022-01-11 13:01:10|31546.4|31526.4|31548|31528|31550.2|31530.2|31546.4|31526.4|30
1641906080000|2022-01-11 13:01:20|31548.9|31528.9|31551.9|31531.9|31552.1|31532.1|31545.3|31525.3|26
1641906090000|2022-01-11 13:01:30|31552.2|31532.2|31551.2|31531.2|31552.2|31532.2|31549.6|31529.6|24
1641906100000|2022-01-11 13:01:40|31551.5|31531.5|31551.2|31531.2|31551.6|31531.6|31550.5|31530.5|21
1641906110000|2022-01-11 13:01:50|31551.3|31531.3|31551.1|31531.1|31551.4|31531.4|31550.5|31530.5|15
1641906120000|2022-01-11 13:02:00|31551|31531|31548.4|31528.4|31551.3|31531.3|31548.3|31528.3|20
1641906130000|2022-01-11 13:02:10|31548.7|31528.7|31546.5|31526.5|31549|31529|31546.5|31526.5|23
1641906140000|2022-01-11 13:02:20|31546.7|31526.7|31543.9|31523.9|31547.3|31527.3|31543.9|31523.9|28
1641906150000|2022-01-11 13:02:30|31544|31524|31544.3|31524.3|31547.9|31527.9|31543.3|31523.3|18
1641906160000|2022-01-11 13:02:40|31544.8|31524.8|31544.4|31524.4|31544.8|31524.8|31543.4|31523.4|20
1641906170000|2022-01-11 13:02:50|31544.5|31524.5|31544.6|31524.6|31545.2|31525.2|31542.9|31522.9|18
1641906180000|2022-01-11 13:03:00|31544.8|31524.8|31540.2|31520.2|31544.8|31524.8|31539.3|31519.3|19
1641906190000|2022-01-11 13:03:10|31540|31520|31543.1|31523.1|31543.4|31523.4|31538.1|31518.1|23
1641906200000|2022-01-11 13:03:20|31543.3|31523.3|31542.1|31522.1|31543.4|31523.4|31541.8|31521.8|21
1641906210000|2022-01-11 13:03:30|31542.2|31522.2|31540.5|31520.5|31542.9|31522.9|31540|31520|19
1641906220000|2022-01-11 13:03:40|31540.7|31520.7|31539.6|31519.6|31541.5|31521.5|31538.6|31518.6|25
1641906230000|2022-01-11 13:03:50|31539.7|31519.7|31539.6|31519.6|31540.1|31520.1|31539|31519|13
1641906240000|2022-01-11 13:04:00|31540.1|31520.1|31540.1|31520.1|31540.4|31520.4|31539.7|31519.7|12
1641906250000|2022-01-11 13:04:10|31540|31520|31540.9|31520.9|31540.9|31520.9|31540|31520|13
1641906260000|2022-01-11 13:04:20|31540.3|31520.3|31541.5|31521.5|31541.7|31521.7|31539.8|31519.8|23
1641906270000|2022-01-11 13:04:30|31541.7|31521.7|31540.6|31520.6|31542.6|31522.6|31540|31520|25
1641906280000|2022-01-11 13:04:40|31539.5|31519.5|31540.5|31520.5|31540.8|31520.8|31539.5|31519.5|22
1641906290000|2022-01-11 13:04:50|31540.3|31520.3|31537.7|31517.7|31540.3|31520.3|31537.4|31517.4|13
1641906300000|2022-01-11 13:05:00|31537.8|31517.8|31538.4|31518.4|31541|31521|31536.6|31516.6|32
1641906310000|2022-01-11 13:05:10|31538.1|31518.1|31538.1|31518.1|31539|31519|31537.7|31517.7|23
1641906320000|2022-01-11 13:05:20|31538.5|31518.5|31538|31518|31540.2|31520.2|31536.8|31516.8|28
1641906330000|2022-01-11 13:05:30|31538.2|31518.2|31536.8|31516.8|31538.2|31518.2|31536.8|31516.8|15
1641906340000|2022-01-11 13:05:40|31536.7|31516.7|31536.8|31516.8|31537.8|31517.8|31536.7|31516.7|12
1641906350000|2022-01-11 13:05:50|31536.9|31516.9|31537.7|31517.7|31538.5|31518.5|31536.7|31516.7|18
1641906360000|2022-01-11 13:06:00|31538.2|31518.2|31537.9|31517.9|31538.6|31518.6|31536.8|31516.8|22
1641906370000|2022-01-11 13:06:10|31538|31518|31538.6|31518.6|31539.3|31519.3|31537.6|31517.6|20
1641906380000|2022-01-11 13:06:20|31539.1|31519.1|31538.7|31518.7|31542.3|31522.3|31535.5|31515.5|20
1641906390000|2022-01-11 13:06:30|31538.3|31518.3|31540.9|31520.9|31541.4|31521.4|31537.9|31517.9|22
1641906400000|2022-01-11 13:06:40|31541|31521|31538.6|31518.6|31545.4|31525.4|31536.9|31516.9|30
1641906410000|2022-01-11 13:06:50|31540|31520|31542.2|31522.2|31542.2|31522.2|31537.6|31517.6|25
1641906420000|2022-01-11 13:07:00|31541.1|31521.1|31541.4|31521.4|31542.5|31522.5|31539.7|31519.7|23
1641906430000|2022-01-11 13:07:10|31541.6|31521.6|31540.8|31520.8|31542.2|31522.2|31540.7|31520.7|14
1641906440000|2022-01-11 13:07:20|31542.8|31522.8|31538.1|31518.1|31545.5|31525.5|31537.6|31517.6|20
1641906450000|2022-01-11 13:07:30|31538|31518|31541.3|31521.3|31544.8|31524.8|31538|31518|20
1641906460000|2022-01-11 13:07:40|31541.4|31521.4|31540.1|31520.1|31541.8|31521.8|31540|31520|24
1641906470000|2022-01-11 13:07:50|31539.9|31519.9|31540|31520|31540.8|31520.8|31539.8|31519.8|15
1641906480000|2022-01-11 13:08:00|31540.1|31520.1|31540.4|31520.4|31540.7|31520.7|31539.8|31519.8|18
1641906490000|2022-01-11 13:08:10|31540.6|31520.6|31540|31520|31540.6|31520.6|31539.2|31519.2|19
1641906500000|2022-01-11 13:08:20|31540.1|31520.1|31538.8|31518.8|31540.1|31520.1|31538.6|31518.6|14
1641906510000|2022-01-11 13:08:30|31538.5|31518.5|31538.4|31518.4|31538.9|31518.9|31537.6|31517.6|30
1641906520000|2022-01-11 13:08:40|31538.9|31518.9|31537.7|31517.7|31539.3|31519.3|31536.1|31516.1|22
1641906530000|2022-01-11 13:08:50|31537.3|31517.3|31537.6|31517.6|31538|31518|31537|31517|25
1641906540000|2022-01-11 13:09:00|31537.5|31517.5|31533|31513|31537.5|31517.5|31531.5|31511.5|21
1641906550000|2022-01-11 13:09:10|31533.2|31513.2|31533.4|31513.4|31534.6|31514.6|31532.9|31512.9|22
1641906560000|2022-01-11 13:09:20|31533.3|31513.3|31533.5|31513.5|31534.9|31514.9|31532.8|31512.8|24
1641906570000|2022-01-11 13:09:30|31537.1|31517.1|31539|31519|31539.2|31519.2|31536.3|31516.3|27
1641906580000|2022-01-11 13:09:40|31539.8|31519.8|31541.4|31521.4|31541.4|31521.4|31539.8|31519.8|20
1641906590000|2022-01-11 13:09:50|31541.1|31521.1|31541.5|31521.5|31542.2|31522.2|31539.4|31519.4|23
1641906600000|2022-01-11 13:10:00|31541.6|31521.6|31540.1|31520.1|31541.6|31521.6|31540.1|31520.1|18
1641906610000|2022-01-11 13:10:10|31540.2|31520.2|31539.9|31519.9|31541.1|31521.1|31539.9|31519.9|14
1641906620000|2022-01-11 13:10:20|31540|31520|31539|31519|31540.2|31520.2|31538.4|31518.4|15
1641906630000|2022-01-11 13:10:30|31539.9|31519.9|31540.1|31520.1|31540.1|31520.1|31538.8|31518.8|20
1641906640000|2022-01-11 13:10:40|31539.7|31519.7|31541.7|31521.7|31541.9|31521.9|31539.3|31519.3|20
1641906650000|2022-01-11 13:10:50|31541.4|31521.4|31540.1|31520.1|31541.4|31521.4|31539.3|31519.3|24
1641906660000|2022-01-11 13:11:00|31540.4|31520.4|31540.4|31520.4|31540.5|31520.5|31539.7|31519.7|18
1641906670000|2022-01-11 13:11:10|31540.3|31520.3|31546.5|31526.5|31546.7|31526.7|31540.1|31520.1|26
1641906680000|2022-01-11 13:11:20|31546.8|31526.8|31544.2|31524.2|31546.8|31526.8|31543.9|31523.9|24
1641906690000|2022-01-11 13:11:30|31543.4|31523.4|31542.5|31522.5|31543.7|31523.7|31542|31522|19
1641906700000|2022-01-11 13:11:40|31542.6|31522.6|31544|31524|31544.8|31524.8|31542.6|31522.6|24
1641906710000|2022-01-11 13:11:50|31544.3|31524.3|31544.7|31524.7|31545|31525|31544.1|31524.1|20
1641906720000|2022-01-11 13:12:00|31545|31525|31542.8|31522.8|31545|31525|31542.7|31522.7|16
1641906730000|2022-01-11 13:12:10|31543.5|31523.5|31543.1|31523.1|31543.6|31523.6|31542.4|31522.4|14
1641906740000|2022-01-11 13:12:20|31542.8|31522.8|31542.8|31522.8|31543.3|31523.3|31541.6|31521.6|15
1641906750000|2022-01-11 13:12:30|31542.9|31522.9|31543.1|31523.1|31543.2|31523.2|31542.9|31522.9|7
1641906760000|2022-01-11 13:12:40|31543.5|31523.5|31544|31524|31544.1|31524.1|31543.1|31523.1|13
1641906770000|2022-01-11 13:12:50|31544.1|31524.1|31543.8|31523.8|31544.7|31524.7|31543.6|31523.6|14
1641906780000|2022-01-11 13:13:00|31544|31524|31544.4|31524.4|31544.5|31524.5|31543.8|31523.8|16
1641906790000|2022-01-11 13:13:10|31544.5|31524.5|31538.4|31518.4|31544.5|31524.5|31538|31518|22
1641906800000|2022-01-11 13:13:20|31538.3|31518.3|31539.5|31519.5|31539.5|31519.5|31538.2|31518.2|18
1641906810000|2022-01-11 13:13:30|31539.6|31519.6|31540|31520|31540.1|31520.1|31539.6|31519.6|14
1641906820000|2022-01-11 13:13:40|31539.9|31519.9|31540.9|31520.9|31541.2|31521.2|31539.9|31519.9|8
1641906830000|2022-01-11 13:13:50|31540.2|31520.2|31542|31522|31542.3|31522.3|31540.2|31520.2|13
1641906840000|2022-01-11 13:14:00|31541.8|31521.8|31542.6|31522.6|31543.9|31523.9|31541.8|31521.8|18
1641906850000|2022-01-11 13:14:10|31542.7|31522.7|31542.9|31522.9|31543.1|31523.1|31542.6|31522.6|9
1641906860000|2022-01-11 13:14:20|31543.3|31523.3|31543.9|31523.9|31544.6|31524.6|31543.2|31523.2|17
1641906870000|2022-01-11 13:14:30|31543.8|31523.8|31545|31525|31546|31526|31543.8|31523.8|17
1641906880000|2022-01-11 13:14:40|31544.9|31524.9|31544.1|31524.1|31545.1|31525.1|31543.9|31523.9|14
1641906890000|2022-01-11 13:14:50|31544.5|31524.5|31543|31523|31544.5|31524.5|31542|31522|15
1641906900000|2022-01-11 13:15:00|31543.3|31523.3|31542.8|31522.8|31543.4|31523.4|31542.5|31522.5|16
1641906910000|2022-01-11 13:15:10|31542.9|31522.9|31546|31526|31546|31526|31542.8|31522.8|10
1641906920000|2022-01-11 13:15:20|31544.9|31524.9|31543.6|31523.6|31545.6|31525.6|31541.2|31521.2|24
1641906930000|2022-01-11 13:15:30|31544.3|31524.3|31541.3|31521.3|31545.1|31525.1|31540.8|31520.8|21
1641906940000|2022-01-11 13:15:40|31541.4|31521.4|31541.4|31521.4|31541.9|31521.9|31540.9|31520.9|20
1641906950000|2022-01-11 13:15:50|31541.3|31521.3|31541.4|31521.4|31541.5|31521.5|31540.8|31520.8|16
1641906960000|2022-01-11 13:16:00|31541.3|31521.3|31539.6|31519.6|31541.4|31521.4|31539.3|31519.3|13
1641906970000|2022-01-11 13:16:10|31539.7|31519.7|31541|31521|31541.2|31521.2|31539.3|31519.3|17
1641906980000|2022-01-11 13:16:20|31541.1|31521.1|31541.3|31521.3|31542.1|31522.1|31540.9|31520.9|16
1641906990000|2022-01-11 13:16:30|31541.2|31521.2|31543|31523|31543.8|31523.8|31541.1|31521.1|15
1641907000000|2022-01-11 13:16:40|31543.6|31523.6|31541.4|31521.4|31543.6|31523.6|31540.4|31520.4|19
1641907010000|2022-01-11 13:16:50|31541.3|31521.3|31541.5|31521.5|31541.7|31521.7|31541.1|31521.1|20
1641907020000|2022-01-11 13:17:00|31541.7|31521.7|31541.5|31521.5|31541.9|31521.9|31541.3|31521.3|13
1641907030000|2022-01-11 13:17:10|31541.6|31521.6|31540.1|31520.1|31542|31522|31539.6|31519.6|18
1641907040000|2022-01-11 13:17:20|31540.7|31520.7|31539.4|31519.4|31540.7|31520.7|31539.2|31519.2|22
1641907050000|2022-01-11 13:17:30|31538.9|31518.9|31541.1|31521.1|31541.1|31521.1|31538.9|31518.9|18
1641907060000|2022-01-11 13:17:40|31540.9|31520.9|31539.4|31519.4|31541.2|31521.2|31539.4|31519.4|16
1641907070000|2022-01-11 13:17:50|31539.7|31519.7|31540.2|31520.2|31540.2|31520.2|31539.4|31519.4|13
1641907080000|2022-01-11 13:18:00|31540.1|31520.1|31538.9|31518.9|31540.2|31520.2|31537.8|31517.8|21
1641907090000|2022-01-11 13:18:10|31538.5|31518.5|31538.3|31518.3|31538.9|31518.9|31538|31518|19
1641907100000|2022-01-11 13:18:20|31538.6|31518.6|31538.5|31518.5|31538.6|31518.6|31538.1|31518.1|12
1641907110000|2022-01-11 13:18:30|31538.6|31518.6|31538.9|31518.9|31539.6|31519.6|31538.3|31518.3|10
1641907120000|2022-01-11 13:18:40|31539|31519|31535|31515|31539|31519|31533.1|31513.1|20
1641907130000|2022-01-11 13:18:50|31534.9|31514.9|31534.6|31514.6|31534.9|31514.9|31533|31513|20
1641907140000|2022-01-11 13:19:00|31533.8|31513.8|31535.2|31515.2|31536.6|31516.6|31533.5|31513.5|22
1641907150000|2022-01-11 13:19:10|31535.8|31515.8|31539.5|31519.5|31541|31521|31535.7|31515.7|28
1641907160000|2022-01-11 13:19:20|31539.8|31519.8|31539.2|31519.2|31540.9|31520.9|31539.1|31519.1|19
1641907170000|2022-01-11 13:19:30|31539.5|31519.5|31540|31520|31540.1|31520.1|31539.3|31519.3|16
1641907180000|2022-01-11 13:19:40|31539.7|31519.7|31537.3|31517.3|31539.9|31519.9|31537.3|31517.3|19
1641907190000|2022-01-11 13:19:50|31537.1|31517.1|31537.1|31517.1|31540.2|31520.2|31536.3|31516.3|27
1641907200000|2022-01-11 13:20:00|31537.3|31517.3|31536.8|31516.8|31538.7|31518.7|31536.6|31516.6|21
1641907210000|2022-01-11 13:20:10|31536.9|31516.9|31536.8|31516.8|31538.2|31518.2|31536.8|31516.8|12
1641907220000|2022-01-11 13:20:20|31537.2|31517.2|31538.4|31518.4|31539|31519|31537.2|31517.2|19
1641907230000|2022-01-11 13:20:30|31538.8|31518.8|31538.4|31518.4|31538.9|31518.9|31536.8|31516.8|25
1641907240000|2022-01-11 13:20:40|31538.5|31518.5|31538.1|31518.1|31539.8|31519.8|31537.8|31517.8|17
1641907250000|2022-01-11 13:20:50|31538.5|31518.5|31540.9|31520.9|31542.5|31522.5|31538.1|31518.1|27
1641907260000|2022-01-11 13:21:00|31541.5|31521.5|31544|31524|31544|31524|31541.2|31521.2|19
1641907270000|2022-01-11 13:21:10|31543.5|31523.5|31547.9|31527.9|31548.6|31528.6|31542.6|31522.6|27
1641907280000|2022-01-11 13:21:20|31548.2|31528.2|31544.5|31524.5|31548.2|31528.2|31544.1|31524.1|26
1641907290000|2022-01-11 13:21:30|31544.9|31524.9|31545.2|31525.2|31549|31529|31544.7|31524.7|29
1641907300000|2022-01-11 13:21:40|31545.7|31525.7|31544.5|31524.5|31547.9|31527.9|31544.5|31524.5|24
1641907310000|2022-01-11 13:21:50|31544.6|31524.6|31546.1|31526.1|31546.4|31526.4|31544.6|31524.6|20
1641907320000|2022-01-11 13:22:00|31546.4|31526.4|31544|31524|31546.4|31526.4|31543.9|31523.9|16
1641907330000|2022-01-11 13:22:10|31543.9|31523.9|31546.3|31526.3|31547.5|31527.5|31543.8|31523.8|23
1641907340000|2022-01-11 13:22:20|31546.8|31526.8|31551.7|31531.7|31551.7|31531.7|31545.5|31525.5|27
1641907350000|2022-01-11 13:22:30|31551.4|31531.4|31550.3|31530.3|31552.7|31532.7|31550.1|31530.1|25
1641907360000|2022-01-11 13:22:40|31550.5|31530.5|31547|31527|31552.4|31532.4|31547|31527|22
1641907370000|2022-01-11 13:22:50|31546.3|31526.3|31545.2|31525.2|31548|31528|31544.6|31524.6|27
1641907380000|2022-01-11 13:23:00|31545.5|31525.5|31543.9|31523.9|31546.3|31526.3|31543.4|31523.4|28
1641907390000|2022-01-11 13:23:10|31544|31524|31546.8|31526.8|31548.1|31528.1|31543.7|31523.7|22
1641907400000|2022-01-11 13:23:20|31546.5|31526.5|31548.8|31528.8|31549|31529|31546.4|31526.4|24
1641907410000|2022-01-11 13:23:30|31548.9|31528.9|31545.6|31525.6|31548.9|31528.9|31544.6|31524.6|25
1641907420000|2022-01-11 13:23:40|31545.9|31525.9|31545.8|31525.8|31547.1|31527.1|31545.6|31525.6|19
1641907430000|2022-01-11 13:23:50|31546.2|31526.2|31546.1|31526.1|31546.3|31526.3|31545.4|31525.4|17
1641907440000|2022-01-11 13:24:00|31546|31526|31542|31522|31546|31526|31542|31522|18
1641907450000|2022-01-11 13:24:10|31542.4|31522.4|31542.7|31522.7|31542.7|31522.7|31541.7|31521.7|22
1641907460000|2022-01-11 13:24:20|31542.4|31522.4|31540.2|31520.2|31542.7|31522.7|31540.2|31520.2|18
1641907470000|2022-01-11 13:24:30|31540.5|31520.5|31542|31522|31542.7|31522.7|31540.4|31520.4|17
1641907480000|2022-01-11 13:24:40|31542.4|31522.4|31543.8|31523.8|31544.3|31524.3|31541.4|31521.4|19
1641907490000|2022-01-11 13:24:50|31543.6|31523.6|31544.9|31524.9|31545.4|31525.4|31542.3|31522.3|24
1641907500000|2022-01-11 13:25:00|31544.8|31524.8|31543.9|31523.9|31545.4|31525.4|31543.1|31523.1|30
1641907510000|2022-01-11 13:25:10|31544.1|31524.1|31546.7|31526.7|31548.2|31528.2|31543.9|31523.9|26
1641907520000|2022-01-11 13:25:20|31546|31526|31547.2|31527.2|31547.2|31527.2|31545.5|31525.5|26
1641907530000|2022-01-11 13:25:30|31547.3|31527.3|31546.9|31526.9|31547.3|31527.3|31546.5|31526.5|12
1641907540000|2022-01-11 13:25:40|31546.4|31526.4|31547.5|31527.5|31549.2|31529.2|31546.4|31526.4|22
1641907550000|2022-01-11 13:25:50|31547.9|31527.9|31548.6|31528.6|31548.8|31528.8|31547.4|31527.4|16
1641907560000|2022-01-11 13:26:00|31549|31529|31547.2|31527.2|31549|31529|31547.2|31527.2|14
1641907570000|2022-01-11 13:26:10|31547|31527|31547.3|31527.3|31547.6|31527.6|31546.1|31526.1|27
1641907580000|2022-01-11 13:26:20|31547.2|31527.2|31548.4|31528.4|31548.7|31528.7|31546.6|31526.6|19
1641907590000|2022-01-11 13:26:30|31548.3|31528.3|31548.4|31528.4|31548.8|31528.8|31547.9|31527.9|17
1641907600000|2022-01-11 13:26:40|31548.8|31528.8|31550.4|31530.4|31551.8|31531.8|31548.4|31528.4|22
1641907610000|2022-01-11 13:26:50|31551.8|31531.8|31552.3|31532.3|31552.7|31532.7|31551|31531|23
1641907620000|2022-01-11 13:27:00|31552.2|31532.2|31552|31532|31552.2|31532.2|31550.6|31530.6|26
1641907630000|2022-01-11 13:27:10|31551.8|31531.8|31550.9|31530.9|31552.1|31532.1|31550.8|31530.8|13
1641907640000|2022-01-11 13:27:20|31549.8|31529.8|31552.4|31532.4|31553.6|31533.6|31549.7|31529.7|23
1641907650000|2022-01-11 13:27:30|31552.5|31532.5|31549.5|31529.5|31552.5|31532.5|31548.1|31528.1|26
1641907660000|2022-01-11 13:27:40|31549.7|31529.7|31551|31531|31552|31532|31548.6|31528.6|27
1641907670000|2022-01-11 13:27:50|31550.9|31530.9|31549.6|31529.6|31552.4|31532.4|31549.6|31529.6|23
1641907680000|2022-01-11 13:28:00|31550.6|31530.6|31552|31532|31552|31532|31549.9|31529.9|17
1641907690000|2022-01-11 13:28:10|31551.9|31531.9|31552.8|31532.8|31553|31533|31551.6|31531.6|19
1641907700000|2022-01-11 13:28:20|31553.1|31533.1|31553.8|31533.8|31554.3|31534.3|31553.1|31533.1|28
1641907710000|2022-01-11 13:28:30|31553.7|31533.7|31553.3|31533.3|31554.4|31534.4|31552.3|31532.3|22
1641907720000|2022-01-11 13:28:40|31553|31533|31553.4|31533.4|31554.5|31534.5|31552.7|31532.7|22
1641907730000|2022-01-11 13:28:50|31553.5|31533.5|31553.5|31533.5|31554.6|31534.6|31553.3|31533.3|21
1641907740000|2022-01-11 13:29:00|31554.1|31534.1|31554.1|31534.1|31554.3|31534.3|31553.1|31533.1|17
1641907750000|2022-01-11 13:29:10|31554.2|31534.2|31553.2|31533.2|31554.8|31534.8|31553|31533|23
1641907760000|2022-01-11 13:29:20|31553.1|31533.1|31553.4|31533.4|31556.1|31536.1|31552.7|31532.7|26
1641907770000|2022-01-11 13:29:30|31554|31534|31551.6|31531.6|31555|31535|31551.6|31531.6|29
1641907780000|2022-01-11 13:29:40|31550.4|31530.4|31553.6|31533.6|31553.7|31533.7|31549.7|31529.7|26
1641907790000|2022-01-11 13:29:50|31553.5|31533.5|31553|31533|31553.5|31533.5|31551|31531|23
1641907800000|2022-01-11 13:30:00|31552.9|31532.9|31551.1|31531.1|31553.7|31533.7|31551|31531|30
1641907810000|2022-01-11 13:30:10|31552.1|31532.1|31552.3|31532.3|31552.3|31532.3|31548.7|31528.7|20
1641907820000|2022-01-11 13:30:20|31551.7|31531.7|31546.6|31526.6|31551.8|31531.8|31545.3|31525.3|26
1641907830000|2022-01-11 13:30:30|31551.8|31531.8|31551.2|31531.2|31551.8|31531.8|31548.8|31528.8|23
1641907840000|2022-01-11 13:30:40|31549.8|31529.8|31548.6|31528.6|31549.8|31529.8|31546.2|31526.2|27
1641907850000|2022-01-11 13:30:50|31549.1|31529.1|31547.2|31527.2|31549.1|31529.1|31547|31527|15
1641907860000|2022-01-11 13:31:00|31547.6|31527.6|31545.8|31525.8|31549.7|31529.7|31544.9|31524.9|27
1641907870000|2022-01-11 13:31:10|31546|31526|31546|31526|31550.9|31530.9|31545.4|31525.4|24
1641907880000|2022-01-11 13:31:20|31545.8|31525.8|31542.2|31522.2|31545.8|31525.8|31542.2|31522.2|23
1641907890000|2022-01-11 13:31:30|31542.1|31522.1|31548.9|31528.9|31548.9|31528.9|31541.7|31521.7|24
1641907900000|2022-01-11 13:31:40|31548.2|31528.2|31543.3|31523.3|31549.8|31529.8|31542.9|31522.9|34
1641907910000|2022-01-11 13:31:50|31543|31523|31546.9|31526.9|31548.5|31528.5|31542.8|31522.8|21
1641907920000|2022-01-11 13:32:00|31546.5|31526.5|31546|31526|31548.4|31528.4|31545.7|31525.7|27
1641907930000|2022-01-11 13:32:10|31546.6|31526.6|31545.8|31525.8|31546.8|31526.8|31545.8|31525.8|21
1641907940000|2022-01-11 13:32:20|31545.5|31525.5|31546|31526|31546.8|31526.8|31543.8|31523.8|20
1641907950000|2022-01-11 13:32:30|31545.8|31525.8|31549.8|31529.8|31550.9|31530.9|31545.3|31525.3|25
1641907960000|2022-01-11 13:32:40|31550.3|31530.3|31549.6|31529.6|31550.5|31530.5|31549|31529|22
1641907970000|2022-01-11 13:32:50|31549.4|31529.4|31548.2|31528.2|31550.1|31530.1|31548.2|31528.2|23
1641907980000|2022-01-11 13:33:00|31548.6|31528.6|31551.1|31531.1|31552.4|31532.4|31548.5|31528.5|22
1641907990000|2022-01-11 13:33:10|31550.8|31530.8|31551.5|31531.5|31551.6|31531.6|31550.2|31530.2|24
1641908000000|2022-01-11 13:33:20|31552|31532|31549.7|31529.7|31552.1|31532.1|31549.7|31529.7|26
1641908010000|2022-01-11 13:33:30|31549.8|31529.8|31550.4|31530.4|31550.6|31530.6|31549.2|31529.2|29
1641908020000|2022-01-11 13:33:40|31550.7|31530.7|31551.8|31531.8|31552.2|31532.2|31549.5|31529.5|25
1641908030000|2022-01-11 13:33:50|31551.7|31531.7|31552.4|31532.4|31553.6|31533.6|31551.6|31531.6|20
1641908040000|2022-01-11 13:34:00|31552.2|31532.2|31553|31533|31554.1|31534.1|31552.2|31532.2|31
1641908050000|2022-01-11 13:34:10|31552.8|31532.8|31551.9|31531.9|31553.5|31533.5|31551.9|31531.9|20
1641908060000|2022-01-11 13:34:20|31552.1|31532.1|31552.2|31532.2|31552.7|31532.7|31552|31532|18
1641908070000|2022-01-11 13:34:30|31552.5|31532.5|31552.3|31532.3|31552.6|31532.6|31552.1|31532.1|9
1641908080000|2022-01-11 13:34:40|31552.2|31532.2|31551.2|31531.2|31552.5|31532.5|31550.1|31530.1|13
1641908090000|2022-01-11 13:34:50|31551|31531|31552.3|31532.3|31552.3|31532.3|31548.7|31528.7|18
1641908100000|2022-01-11 13:35:00|31551.2|31531.2|31555.2|31535.2|31555.2|31535.2|31549.2|31529.2|31
1641908110000|2022-01-11 13:35:10|31556|31536|31551.2|31531.2|31556|31536|31551.2|31531.2|25
1641908120000|2022-01-11 13:35:20|31551.4|31531.4|31552.6|31532.6|31553.4|31533.4|31549.7|31529.7|21
1641908130000|2022-01-11 13:35:30|31552.4|31532.4|31554.5|31534.5|31556.7|31536.7|31552.4|31532.4|21
1641908140000|2022-01-11 13:35:40|31554.3|31534.3|31554.6|31534.6|31555.6|31535.6|31553.7|31533.7|15
1641908150000|2022-01-11 13:35:50|31552.9|31532.9|31552.5|31532.5|31554|31534|31551.3|31531.3|24
1641908160000|2022-01-11 13:36:00|31552.6|31532.6|31551.9|31531.9|31554.2|31534.2|31550.8|31530.8|27
1641908170000|2022-01-11 13:36:10|31551.7|31531.7|31551|31531|31552.2|31532.2|31551|31531|18
1641908180000|2022-01-11 13:36:20|31550.8|31530.8|31549.8|31529.8|31551.3|31531.3|31548.2|31528.2|19
1641908190000|2022-01-11 13:36:30|31549.2|31529.2|31551.8|31531.8|31552.5|31532.5|31548.7|31528.7|23
1641908200000|2022-01-11 13:36:40|31551.6|31531.6|31552.2|31532.2|31552.5|31532.5|31551.4|31531.4|18
1641908210000|2022-01-11 13:36:50|31551.9|31531.9|31558.2|31538.2|31560.7|31540.7|31551.7|31531.7|27
1641908220000|2022-01-11 13:37:00|31558.4|31538.4|31559.9|31539.9|31561.8|31541.8|31555.8|31535.8|32
1641908230000|2022-01-11 13:37:10|31560.2|31540.2|31565.2|31545.2|31568.2|31548.2|31559.7|31539.7|32
1641908240000|2022-01-11 13:37:20|31565.6|31545.6|31562.9|31542.9|31567.2|31547.2|31561.6|31541.6|25
1641908250000|2022-01-11 13:37:30|31562.7|31542.7|31561.9|31541.9|31563|31543|31560.7|31540.7|27
1641908260000|2022-01-11 13:37:40|31562|31542|31563.5|31543.5|31563.8|31543.8|31561.9|31541.9|20
1641908270000|2022-01-11 13:37:50|31563.6|31543.6|31564.2|31544.2|31564.3|31544.3|31563.5|31543.5|23
1641908280000|2022-01-11 13:38:00|31564.1|31544.1|31565.2|31545.2|31565.5|31545.5|31564|31544|23
1641908290000|2022-01-11 13:38:10|31565.4|31545.4|31566.2|31546.2|31566.8|31546.8|31565|31545|25
1641908300000|2022-01-11 13:38:20|31565|31545|31563.2|31543.2|31565|31545|31562.9|31542.9|25
1641908310000|2022-01-11 13:38:30|31563.3|31543.3|31562.7|31542.7|31564.4|31544.4|31562.4|31542.4|27
1641908320000|2022-01-11 13:38:40|31562.8|31542.8|31563.7|31543.7|31563.7|31543.7|31562.3|31542.3|8
1641908330000|2022-01-11 13:38:50|31563.6|31543.6|31565.7|31545.7|31565.8|31545.8|31563|31543|19
1641908340000|2022-01-11 13:39:00|31565.4|31545.4|31567.7|31547.7|31568.3|31548.3|31565.4|31545.4|16
1641908350000|2022-01-11 13:39:10|31568.4|31548.4|31568.9|31548.9|31569.3|31549.3|31566.5|31546.5|21
1641908360000|2022-01-11 13:39:20|31569.6|31549.6|31568.4|31548.4|31570.2|31550.2|31568.3|31548.3|23
1641908370000|2022-01-11 13:39:30|31568.6|31548.6|31567.7|31547.7|31568.7|31548.7|31566.5|31546.5|27
1641908380000|2022-01-11 13:39:40|31567.6|31547.6|31567.5|31547.5|31568.1|31548.1|31566|31546|25
1641908390000|2022-01-11 13:39:50|31567.7|31547.7|31566.9|31546.9|31568.9|31548.9|31565.7|31545.7|26
1641908400000|2022-01-11 13:40:00|31566.5|31546.5|31563.4|31543.4|31566.9|31546.9|31563.4|31543.4|27
1641908410000|2022-01-11 13:40:10|31563.5|31543.5|31568|31548|31569.7|31549.7|31563.5|31543.5|30
1641908420000|2022-01-11 13:40:20|31568.3|31548.3|31571.7|31551.7|31571.7|31551.7|31568.2|31548.2|30
1641908430000|2022-01-11 13:40:30|31571.6|31551.6|31569.8|31549.8|31571.7|31551.7|31569.6|31549.6|27
1641908440000|2022-01-11 13:40:40|31570|31550|31570.5|31550.5|31571.6|31551.6|31569.3|31549.3|29
1641908450000|2022-01-11 13:40:50|31569|31549|31569.5|31549.5|31571.5|31551.5|31567.6|31547.6|23
1641908460000|2022-01-11 13:41:00|31568.9|31548.9|31567.5|31547.5|31569.1|31549.1|31567.3|31547.3|25
1641908470000|2022-01-11 13:41:10|31567.6|31547.6|31565.5|31545.5|31568.5|31548.5|31565|31545|21
1641908480000|2022-01-11 13:41:20|31564.6|31544.6|31566.1|31546.1|31566.9|31546.9|31563.9|31543.9|22
1641908490000|2022-01-11 13:41:30|31566.5|31546.5|31571.2|31551.2|31571.2|31551.2|31566|31546|20
1641908500000|2022-01-11 13:41:40|31571.4|31551.4|31572.2|31552.2|31572.7|31552.7|31571.1|31551.1|18
1641908510000|2022-01-11 13:41:50|31571.5|31551.5|31573.9|31553.9|31574.1|31554.1|31571.5|31551.5|23
1641908520000|2022-01-11 13:42:00|31573.7|31553.7|31571.6|31551.6|31573.7|31553.7|31571.1|31551.1|20
1641908530000|2022-01-11 13:42:10|31570.3|31550.3|31571.4|31551.4|31572.2|31552.2|31570.3|31550.3|17
1641908540000|2022-01-11 13:42:20|31571|31551|31571.5|31551.5|31571.9|31551.9|31570.2|31550.2|26
1641908550000|2022-01-11 13:42:30|31572.2|31552.2|31572.5|31552.5|31573.6|31553.6|31570.4|31550.4|31
1641908560000|2022-01-11 13:42:40|31573.5|31553.5|31574.5|31554.5|31575.6|31555.6|31571.7|31551.7|25
1641908570000|2022-01-11 13:42:50|31574.8|31554.8|31575.1|31555.1|31575.4|31555.4|31574.2|31554.2|26
1641908580000|2022-01-11 13:43:00|31575.4|31555.4|31573.6|31553.6|31575.5|31555.5|31572.4|31552.4|32
1641908590000|2022-01-11 13:43:10|31573.8|31553.8|31573.6|31553.6|31575.2|31555.2|31571.4|31551.4|28
1641908600000|2022-01-11 13:43:20|31573.9|31553.9|31573.2|31553.2|31574.5|31554.5|31572.4|31552.4|20
1641908610000|2022-01-11 13:43:30|31573|31553|31574.4|31554.4|31574.5|31554.5|31572.5|31552.5|16
1641908620000|2022-01-11 13:43:40|31573.5|31553.5|31574.1|31554.1|31575.5|31555.5|31573.1|31553.1|24
1641908630000|2022-01-11 13:43:50|31575.3|31555.3|31575.6|31555.6|31575.7|31555.7|31573.7|31553.7|28
1641908640000|2022-01-11 13:44:00|31575.8|31555.8|31576.4|31556.4|31576.7|31556.7|31574.2|31554.2|21
1641908650000|2022-01-11 13:44:10|31577.1|31557.1|31576.2|31556.2|31577.2|31557.2|31575.1|31555.1|25
1641908660000|2022-01-11 13:44:20|31575.4|31555.4|31574.7|31554.7|31575.4|31555.4|31573.4|31553.4|19
1641908670000|2022-01-11 13:44:30|31574.8|31554.8|31578.1|31558.1|31578.1|31558.1|31574.5|31554.5|28
1641908680000|2022-01-11 13:44:40|31578|31558|31581.2|31561.2|31583.3|31563.3|31577.1|31557.1|26
1641908690000|2022-01-11 13:44:50|31581.3|31561.3|31580.8|31560.8|31583|31563|31578.7|31558.7|23
1641908700000|2022-01-11 13:45:00|31579.9|31559.9|31579.4|31559.4|31581.6|31561.6|31578.5|31558.5|24
1641908710000|2022-01-11 13:45:10|31579.1|31559.1|31578.2|31558.2|31579.6|31559.6|31578|31558|17
1641908720000|2022-01-11 13:45:20|31578.6|31558.6|31578.6|31558.6|31581.4|31561.4|31578.4|31558.4|29
1641908730000|2022-01-11 13:45:30|31578.5|31558.5|31578.4|31558.4|31581.2|31561.2|31578.1|31558.1|26
1641908740000|2022-01-11 13:45:40|31578.8|31558.8|31578.6|31558.6|31578.9|31558.9|31576.4|31556.4|22
1641908750000|2022-01-11 13:45:50|31578.8|31558.8|31578.3|31558.3|31579.1|31559.1|31576.2|31556.2|26
1641908760000|2022-01-11 13:46:00|31578.4|31558.4|31573.8|31553.8|31578.4|31558.4|31573.5|31553.5|29
1641908770000|2022-01-11 13:46:10|31574|31554|31571.8|31551.8|31575.7|31555.7|31571.4|31551.4|29
1641908780000|2022-01-11 13:46:20|31571.6|31551.6|31571.2|31551.2|31572|31552|31569.2|31549.2|29
1641908790000|2022-01-11 13:46:30|31571.5|31551.5|31571.9|31551.9|31575.6|31555.6|31571|31551|30
1641908800000|2022-01-11 13:46:40|31572.2|31552.2|31575.2|31555.2|31576.2|31556.2|31571.9|31551.9|24
1641908810000|2022-01-11 13:46:50|31573.9|31553.9|31574.4|31554.4|31575.4|31555.4|31573.1|31553.1|29
1641908820000|2022-01-11 13:47:00|31573.8|31553.8|31576.1|31556.1|31576.4|31556.4|31573.8|31553.8|23
1641908830000|2022-01-11 13:47:10|31576.3|31556.3|31571.8|31551.8|31576.3|31556.3|31570|31550|28
1641908840000|2022-01-11 13:47:20|31572.4|31552.4|31571.3|31551.3|31572.4|31552.4|31570.5|31550.5|20
1641908850000|2022-01-11 13:47:30|31571.2|31551.2|31570.1|31550.1|31571.7|31551.7|31569.9|31549.9|23
1641908860000|2022-01-11 13:47:40|31570.7|31550.7|31572.2|31552.2|31572.6|31552.6|31570.7|31550.7|24
1641908870000|2022-01-11 13:47:50|31571.2|31551.2|31570.4|31550.4|31571.9|31551.9|31567.3|31547.3|27
1641908880000|2022-01-11 13:48:00|31571.3|31551.3|31572|31552|31573.6|31553.6|31570.7|31550.7|21
1641908890000|2022-01-11 13:48:10|31572.4|31552.4|31572.8|31552.8|31574.5|31554.5|31570.6|31550.6|24
1641908900000|2022-01-11 13:48:20|31574.2|31554.2|31570.3|31550.3|31574.2|31554.2|31570.2|31550.2|27
1641908910000|2022-01-11 13:48:30|31570.1|31550.1|31570.9|31550.9|31572.5|31552.5|31570.1|31550.1|23
1641908920000|2022-01-11 13:48:40|31572.3|31552.3|31571.3|31551.3|31572.4|31552.4|31570.8|31550.8|24
1641908930000|2022-01-11 13:48:50|31571.5|31551.5|31569.8|31549.8|31571.5|31551.5|31569.8|31549.8|20
1641908940000|2022-01-11 13:49:00|31569.9|31549.9|31569.6|31549.6|31570.5|31550.5|31569.4|31549.4|13
1641908950000|2022-01-11 13:49:10|31569.5|31549.5|31571.1|31551.1|31572|31552|31569.5|31549.5|20
1641908960000|2022-01-11 13:49:20|31571.4|31551.4|31570.6|31550.6|31571.6|31551.6|31570.2|31550.2|18
1641908970000|2022-01-11 13:49:30|31570.4|31550.4|31574.9|31554.9|31574.9|31554.9|31570.4|31550.4|21
1641908980000|2022-01-11 13:49:40|31574.6|31554.6|31576.4|31556.4|31578.1|31558.1|31574.6|31554.6|23
1641908990000|2022-01-11 13:49:50|31576.5|31556.5|31578.8|31558.8|31578.8|31558.8|31575.7|31555.7|21
1641909000000|2022-01-11 13:50:00|31577.8|31557.8|31577.3|31557.3|31578.5|31558.5|31576|31556|27
1641909010000|2022-01-11 13:50:10|31577.7|31557.7|31578.8|31558.8|31580.6|31560.6|31575.3|31555.3|35
1641909020000|2022-01-11 13:50:20|31578.7|31558.7|31574.4|31554.4|31578.7|31558.7|31573.9|31553.9|25
1641909030000|2022-01-11 13:50:30|31573.9|31553.9|31571.5|31551.5|31574.8|31554.8|31571.5|31551.5|25
1641909040000|2022-01-11 13:50:40|31571.8|31551.8|31571.6|31551.6|31573|31553|31571.6|31551.6|20
1641909050000|2022-01-11 13:50:50|31571.4|31551.4|31572.1|31552.1|31572.1|31552.1|31571.3|31551.3|17
1641909060000|2022-01-11 13:51:00|31572.2|31552.2|31567.2|31547.2|31572.3|31552.3|31566.9|31546.9|29
1641909070000|2022-01-11 13:51:10|31567.3|31547.3|31568.3|31548.3|31568.7|31548.7|31567|31547|14
1641909080000|2022-01-11 13:51:20|31568.2|31548.2|31552.6|31532.6|31568.6|31548.6|31550.5|31530.5|31
1641909090000|2022-01-11 13:51:30|31552.3|31532.3|31553.5|31533.5|31554.2|31534.2|31552.3|31532.3|24
1641909100000|2022-01-11 13:51:40|31554.3|31534.3|31552.8|31532.8|31554.3|31534.3|31552.7|31532.7|14
1641909110000|2022-01-11 13:51:50|31552.6|31532.6|31558.7|31538.7|31559|31539|31552.6|31532.6|28
1641909120000|2022-01-11 13:52:00|31558.8|31538.8|31558.1|31538.1|31558.8|31538.8|31557.4|31537.4|27
1641909130000|2022-01-11 13:52:10|31558.2|31538.2|31554.6|31534.6|31558.2|31538.2|31553.5|31533.5|28
1641909140000|2022-01-11 13:52:20|31554.9|31534.9|31559.1|31539.1|31559.1|31539.1|31554.5|31534.5|23
1641909150000|2022-01-11 13:52:30|31559|31539|31556.2|31536.2|31559|31539|31554.6|31534.6|21
1641909160000|2022-01-11 13:52:40|31555.5|31535.5|31557.7|31537.7|31558.6|31538.6|31554.2|31534.2|29
1641909170000|2022-01-11 13:52:50|31557.9|31537.9|31556.6|31536.6|31557.9|31537.9|31556.5|31536.5|23
1641909180000|2022-01-11 13:53:00|31556.8|31536.8|31553|31533|31556.8|31536.8|31552.7|31532.7|24
1641909190000|2022-01-11 13:53:10|31552.9|31532.9|31554.6|31534.6|31554.8|31534.8|31552.2|31532.2|20
1641909200000|2022-01-11 13:53:20|31554.2|31534.2|31555.7|31535.7|31556.2|31536.2|31553.9|31533.9|33
1641909210000|2022-01-11 13:53:30|31555.8|31535.8|31555.6|31535.6|31556.4|31536.4|31555|31535|32
1641909220000|2022-01-11 13:53:40|31555.3|31535.3|31555.3|31535.3|31555.8|31535.8|31554.9|31534.9|18
1641909230000|2022-01-11 13:53:50|31555|31535|31553.6|31533.6|31555.5|31535.5|31553.6|31533.6|17
1641909240000|2022-01-11 13:54:00|31554.4|31534.4|31554.9|31534.9|31554.9|31534.9|31554.1|31534.1|10
1641909250000|2022-01-11 13:54:10|31555.5|31535.5|31556.1|31536.1|31556.3|31536.3|31554.2|31534.2|22
1641909260000|2022-01-11 13:54:20|31556.3|31536.3|31555.6|31535.6|31557.3|31537.3|31555.6|31535.6|16
1641909270000|2022-01-11 13:54:30|31555.7|31535.7|31556.5|31536.5|31557.2|31537.2|31555.7|31535.7|14
1641909280000|2022-01-11 13:54:40|31556.4|31536.4|31554.1|31534.1|31556.9|31536.9|31553|31533|17
1641909290000|2022-01-11 13:54:50|31554|31534|31554.2|31534.2|31554.2|31534.2|31553.9|31533.9|5
1641909300000|2022-01-11 13:55:00|31554.1|31534.1|31551.1|31531.1|31554.1|31534.1|31551.1|31531.1|16
1641909310000|2022-01-11 13:55:10|31551|31531|31551.1|31531.1|31552.5|31532.5|31550.6|31530.6|17
1641909320000|2022-01-11 13:55:20|31551|31531|31552.9|31532.9|31553|31533|31551|31531|16
1641909330000|2022-01-11 13:55:30|31553|31533|31552.8|31532.8|31553.8|31533.8|31552.2|31532.2|26
1641909340000|2022-01-11 13:55:40|31553|31533|31554.2|31534.2|31554.8|31534.8|31552.7|31532.7|15
1641909350000|2022-01-11 13:55:50|31554.5|31534.5|31554.1|31534.1|31554.9|31534.9|31553|31533|21
1641909360000|2022-01-11 13:56:00|31554.3|31534.3|31554.9|31534.9|31554.9|31534.9|31553.9|31533.9|24
1641909370000|2022-01-11 13:56:10|31555.1|31535.1|31556.6|31536.6|31556.6|31536.6|31554.8|31534.8|21
1641909380000|2022-01-11 13:56:20|31556|31536|31554.6|31534.6|31557.3|31537.3|31554.6|31534.6|19
1641909390000|2022-01-11 13:56:30|31554|31534|31556.6|31536.6|31556.6|31536.6|31554|31534|25
1641909400000|2022-01-11 13:56:40|31556.3|31536.3|31556.3|31536.3|31557.3|31537.3|31556.1|31536.1|16
1641909410000|2022-01-11 13:56:50|31556.4|31536.4|31555|31535|31556.7|31536.7|31555|31535|13
1641909420000|2022-01-11 13:57:00|31554.4|31534.4|31552.4|31532.4|31554.4|31534.4|31550.9|31530.9|25
1641909430000|2022-01-11 13:57:10|31552.5|31532.5|31554.3|31534.3|31555|31535|31552.1|31532.1|21
1641909440000|2022-01-11 13:57:20|31554.4|31534.4|31553.6|31533.6|31555.6|31535.6|31552.4|31532.4|25
1641909450000|2022-01-11 13:57:30|31553.5|31533.5|31554.2|31534.2|31554.2|31534.2|31552.1|31532.1|23
1641909460000|2022-01-11 13:57:40|31554.3|31534.3|31554.1|31534.1|31554.3|31534.3|31552.8|31532.8|15
1641909470000|2022-01-11 13:57:50|31554.3|31534.3|31551|31531|31554.8|31534.8|31551|31531|35
1641909480000|2022-01-11 13:58:00|31551.3|31531.3|31549.8|31529.8|31551.3|31531.3|31548.6|31528.6|33
1641909490000|2022-01-11 13:58:10|31550|31530|31554.5|31534.5|31554.5|31534.5|31550|31530|29
1641909500000|2022-01-11 13:58:20|31553.8|31533.8|31554.3|31534.3|31554.5|31534.5|31553.8|31533.8|24
1641909510000|2022-01-11 13:58:30|31553.9|31533.9|31555.2|31535.2|31555.5|31535.5|31553.9|31533.9|32
1641909520000|2022-01-11 13:58:40|31555.1|31535.1|31555|31535|31555.4|31535.4|31554.2|31534.2|13
1641909530000|2022-01-11 13:58:50|31555.1|31535.1|31554.8|31534.8|31555.6|31535.6|31554.5|31534.5|14
1641909540000|2022-01-11 13:59:00|31554.6|31534.6|31555.4|31535.4|31555.5|31535.5|31554.6|31534.6|17
1641909550000|2022-01-11 13:59:10|31555.1|31535.1|31555.1|31535.1|31555.9|31535.9|31554.6|31534.6|20
1641909560000|2022-01-11 13:59:20|31555.3|31535.3|31556.6|31536.6|31556.6|31536.6|31554.7|31534.7|26
1641909570000|2022-01-11 13:59:30|31556.5|31536.5|31555.9|31535.9|31556.5|31536.5|31555.1|31535.1|16
1641909580000|2022-01-11 13:59:40|31556.2|31536.2|31554.3|31534.3|31556.2|31536.2|31553.2|31533.2|16
1641909590000|2022-01-11 13:59:50|31554.1|31534.1|31555.3|31535.3|31555.6|31535.6|31552.9|31532.9|23
1641909600000|2022-01-11 14:00:00|31554.8|31534.8|31554.4|31534.4|31555.1|31535.1|31553.9|31533.9|22
1641909610000|2022-01-11 14:00:10|31554.3|31534.3|31554.1|31534.1|31554.5|31534.5|31554|31534|16
1641909620000|2022-01-11 14:00:20|31554.3|31534.3|31554.2|31534.2|31554.5|31534.5|31553.7|31533.7|17
1641909630000|2022-01-11 14:00:30|31553.9|31533.9|31555.1|31535.1|31555.3|31535.3|31552.5|31532.5|24
1641909640000|2022-01-11 14:00:40|31556.2|31536.2|31555.4|31535.4|31556.2|31536.2|31555.1|31535.1|20
1641909650000|2022-01-11 14:00:50|31555.5|31535.5|31553|31533|31555.5|31535.5|31553|31533|26
1641909660000|2022-01-11 14:01:00|31553.5|31533.5|31552.2|31532.2|31554.4|31534.4|31552.2|31532.2|23
1641909670000|2022-01-11 14:01:10|31551|31531|31548.1|31528.1|31551|31531|31547|31527|30
1641909680000|2022-01-11 14:01:20|31548|31528|31549.5|31529.5|31550.3|31530.3|31546.9|31526.9|33
1641909690000|2022-01-11 14:01:30|31548.9|31528.9|31546.5|31526.5|31548.9|31528.9|31546.2|31526.2|34
1641909700000|2022-01-11 14:01:40|31546.4|31526.4|31548.4|31528.4|31548.4|31528.4|31546.1|31526.1|26
1641909710000|2022-01-11 14:01:50|31548.6|31528.6|31549.2|31529.2|31550.2|31530.2|31547.1|31527.1|32
1641909720000|2022-01-11 14:02:00|31549.7|31529.7|31551.8|31531.8|31552.4|31532.4|31549.3|31529.3|29
1641909730000|2022-01-11 14:02:10|31552.5|31532.5|31553.5|31533.5|31553.7|31533.7|31551.2|31531.2|31
1641909740000|2022-01-11 14:02:20|31553.3|31533.3|31555.3|31535.3|31555.9|31535.9|31552.7|31532.7|32
1641909750000|2022-01-11 14:02:30|31555.1|31535.1|31549.9|31529.9|31557.5|31537.5|31549.9|31529.9|36
1641909760000|2022-01-11 14:02:40|31550.2|31530.2|31555.4|31535.4|31556|31536|31549.8|31529.8|33
1641909770000|2022-01-11 14:02:50|31556|31536|31554.2|31534.2|31556|31536|31554.2|31534.2|21
1641909780000|2022-01-11 14:03:00|31554.1|31534.1|31555.3|31535.3|31555.9|31535.9|31554.1|31534.1|26
1641909790000|2022-01-11 14:03:10|31555.4|31535.4|31552|31532|31555.5|31535.5|31552|31532|26
1641909800000|2022-01-11 14:03:20|31551.8|31531.8|31552.7|31532.7|31553.4|31533.4|31551.8|31531.8|14
1641909810000|2022-01-11 14:03:30|31553.2|31533.2|31554|31534|31554.9|31534.9|31553|31533|26
1641909820000|2022-01-11 14:03:40|31553.8|31533.8|31555.6|31535.6|31556|31536|31553.8|31533.8|21
1641909830000|2022-01-11 14:03:50|31555.5|31535.5|31554.7|31534.7|31555.6|31535.6|31554.1|31534.1|18
1641909840000|2022-01-11 14:04:00|31554.8|31534.8|31556.1|31536.1|31556.1|31536.1|31554.7|31534.7|9
1641909850000|2022-01-11 14:04:10|31556.3|31536.3|31554.4|31534.4|31556.3|31536.3|31554|31534|18
1641909860000|2022-01-11 14:04:20|31553.5|31533.5|31551.7|31531.7|31553.6|31533.6|31551.5|31531.5|19
1641909870000|2022-01-11 14:04:30|31549.5|31529.5|31546.9|31526.9|31549.5|31529.5|31546.2|31526.2|22
1641909880000|2022-01-11 14:04:40|31546.6|31526.6|31545.3|31525.3|31547.5|31527.5|31545.3|31525.3|23
1641909890000|2022-01-11 14:04:50|31545.2|31525.2|31543.2|31523.2|31545.5|31525.5|31543.2|31523.2|20
1641909900000|2022-01-11 14:05:00|31543|31523|31542.6|31522.6|31544.1|31524.1|31542.6|31522.6|21
1641909910000|2022-01-11 14:05:10|31542.8|31522.8|31542.8|31522.8|31543.4|31523.4|31542.4|31522.4|19
1641909920000|2022-01-11 14:05:20|31543|31523|31543.4|31523.4|31543.4|31523.4|31542.7|31522.7|11
1641909930000|2022-01-11 14:05:30|31544.3|31524.3|31543.7|31523.7|31545.6|31525.6|31543.2|31523.2|28
1641909940000|2022-01-11 14:05:40|31543.8|31523.8|31544.2|31524.2|31544.9|31524.9|31543.7|31523.7|21
1641909950000|2022-01-11 14:05:50|31544|31524|31544.1|31524.1|31544.2|31524.2|31543.8|31523.8|12
1641909960000|2022-01-11 14:06:00|31543.9|31523.9|31544|31524|31544.4|31524.4|31543.3|31523.3|20
1641909970000|2022-01-11 14:06:10|31543.9|31523.9|31545.4|31525.4|31545.9|31525.9|31543.2|31523.2|14
1641909980000|2022-01-11 14:06:20|31545.3|31525.3|31545.5|31525.5|31545.9|31525.9|31545.3|31525.3|19
1641909990000|2022-01-11 14:06:30|31546.6|31526.6|31546.1|31526.1|31546.6|31526.6|31545.3|31525.3|20
1641910000000|2022-01-11 14:06:40|31546.2|31526.2|31545.5|31525.5|31546.2|31526.2|31545.5|31525.5|10
1641910010000|2022-01-11 14:06:50|31545.2|31525.2|31547.1|31527.1|31547.4|31527.4|31545.2|31525.2|23
1641910020000|2022-01-11 14:07:00|31548.4|31528.4|31544.9|31524.9|31548.4|31528.4|31543.4|31523.4|32
1641910030000|2022-01-11 14:07:10|31545.2|31525.2|31545|31525|31545.4|31525.4|31543.6|31523.6|20
1641910040000|2022-01-11 14:07:20|31545.5|31525.5|31541.7|31521.7|31545.5|31525.5|31541.1|31521.1|26
1641910050000|2022-01-11 14:07:30|31543|31523|31546.1|31526.1|31546.5|31526.5|31542.8|31522.8|29
1641910060000|2022-01-11 14:07:40|31545.8|31525.8|31544.8|31524.8|31546.2|31526.2|31544.7|31524.7|17
1641910070000|2022-01-11 14:07:50|31544.5|31524.5|31544.9|31524.9|31545.6|31525.6|31544.4|31524.4|23
1641910080000|2022-01-11 14:08:00|31545.2|31525.2|31545|31525|31545.5|31525.5|31544.5|31524.5|19
1641910090000|2022-01-11 14:08:10|31546|31526|31547.7|31527.7|31548.4|31528.4|31544.1|31524.1|27
1641910100000|2022-01-11 14:08:20|31547.6|31527.6|31549.1|31529.1|31549.3|31529.3|31547.5|31527.5|19
1641910110000|2022-01-11 14:08:30|31549.2|31529.2|31550.1|31530.1|31550.4|31530.4|31548.8|31528.8|20
1641910120000|2022-01-11 14:08:40|31549.6|31529.6|31548.5|31528.5|31549.6|31529.6|31547.2|31527.2|21
1641910130000|2022-01-11 14:08:50|31549.3|31529.3|31548.5|31528.5|31549.4|31529.4|31548.5|31528.5|20
1641910140000|2022-01-11 14:09:00|31548.7|31528.7|31549.4|31529.4|31549.7|31529.7|31548.5|31528.5|19
1641910150000|2022-01-11 14:09:10|31549|31529|31551.1|31531.1|31551.1|31531.1|31548.9|31528.9|25
1641910160000|2022-01-11 14:09:20|31550.6|31530.6|31551|31531|31551.7|31531.7|31550.2|31530.2|26
1641910170000|2022-01-11 14:09:30|31551.1|31531.1|31550.8|31530.8|31552.2|31532.2|31550.6|31530.6|25
1641910180000|2022-01-11 14:09:40|31551.1|31531.1|31552.1|31532.1|31552.1|31532.1|31547.5|31527.5|23
1641910190000|2022-01-11 14:09:50|31552.2|31532.2|31551.8|31531.8|31552.5|31532.5|31550.3|31530.3|26
1641910200000|2022-01-11 14:10:00|31551.7|31531.7|31551.7|31531.7|31555.9|31535.9|31551.7|31531.7|30
1641910210000|2022-01-11 14:10:10|31552.4|31532.4|31552|31532|31553.2|31533.2|31551.3|31531.3|31
1641910220000|2022-01-11 14:10:20|31551.7|31531.7|31548.6|31528.6|31552.1|31532.1|31548.2|31528.2|25
1641910230000|2022-01-11 14:10:30|31547.9|31527.9|31547.6|31527.6|31548.5|31528.5|31547|31527|22
1641910240000|2022-01-11 14:10:40|31547.5|31527.5|31545.9|31525.9|31547.6|31527.6|31545.2|31525.2|31
1641910250000|2022-01-11 14:10:50|31545.4|31525.4|31544.3|31524.3|31547|31527|31543.9|31523.9|26
1641910260000|2022-01-11 14:11:00|31543.9|31523.9|31541.7|31521.7|31544.5|31524.5|31540.2|31520.2|36
1641910270000|2022-01-11 14:11:10|31541.6|31521.6|31542.8|31522.8|31543.9|31523.9|31538.6|31518.6|31
1641910280000|2022-01-11 14:11:20|31543.2|31523.2|31544|31524|31545.4|31525.4|31542.6|31522.6|26
1641910290000|2022-01-11 14:11:30|31544.6|31524.6|31544.8|31524.8|31545.6|31525.6|31543.5|31523.5|24
1641910300000|2022-01-11 14:11:40|31544.6|31524.6|31544.7|31524.7|31545.8|31525.8|31543.5|31523.5|19
1641910310000|2022-01-11 14:11:50|31544.5|31524.5|31545.8|31525.8|31545.8|31525.8|31544.2|31524.2|23
1641910320000|2022-01-11 14:12:00|31545.9|31525.9|31547.2|31527.2|31547.8|31527.8|31544.8|31524.8|22
1641910330000|2022-01-11 14:12:10|31547|31527|31548.3|31528.3|31548.6|31528.6|31547|31527|21
1641910340000|2022-01-11 14:12:20|31549.3|31529.3|31551.5|31531.5|31551.5|31531.5|31549.3|31529.3|23
1641910350000|2022-01-11 14:12:30|31550.2|31530.2|31549|31529|31550.5|31530.5|31548.9|31528.9|21
1641910360000|2022-01-11 14:12:40|31549.1|31529.1|31548.6|31528.6|31549.3|31529.3|31548.5|31528.5|12
1641910370000|2022-01-11 14:12:50|31548.4|31528.4|31549.7|31529.7|31549.7|31529.7|31547.7|31527.7|23
1641910380000|2022-01-11 14:13:00|31549.5|31529.5|31551.6|31531.6|31551.6|31531.6|31549.2|31529.2|35
1641910390000|2022-01-11 14:13:10|31550.6|31530.6|31550.5|31530.5|31550.9|31530.9|31550|31530|25
1641910400000|2022-01-11 14:13:20|31550.4|31530.4|31550.1|31530.1|31550.7|31530.7|31549.2|31529.2|22
1641910410000|2022-01-11 14:13:30|31549.5|31529.5|31549.9|31529.9|31550.8|31530.8|31548.9|31528.9|25
1641910420000|2022-01-11 14:13:40|31549.4|31529.4|31547.9|31527.9|31549.9|31529.9|31547.3|31527.3|26
1641910430000|2022-01-11 14:13:50|31547.2|31527.2|31543.1|31523.1|31547.2|31527.2|31543.1|31523.1|33
1641910440000|2022-01-11 14:14:00|31543|31523|31541.9|31521.9|31543.2|31523.2|31541.7|31521.7|27
1641910450000|2022-01-11 14:14:10|31542|31522|31540.2|31520.2|31542|31522|31539.9|31519.9|22
1641910460000|2022-01-11 14:14:20|31540.1|31520.1|31545.8|31525.8|31545.8|31525.8|31540.1|31520.1|29
1641910470000|2022-01-11 14:14:30|31546|31526|31545.1|31525.1|31546.5|31526.5|31545.1|31525.1|20
1641910480000|2022-01-11 14:14:40|31545.2|31525.2|31550|31530|31550.5|31530.5|31545.2|31525.2|23
1641910490000|2022-01-11 14:14:50|31549.2|31529.2|31550.3|31530.3|31550.5|31530.5|31548.9|31528.9|20
1641910500000|2022-01-11 14:15:00|31550.5|31530.5|31551.2|31531.2|31552.6|31532.6|31550|31530|24
1641910510000|2022-01-11 14:15:10|31550.3|31530.3|31555.4|31535.4|31556.9|31536.9|31550.3|31530.3|29
1641910520000|2022-01-11 14:15:20|31554.9|31534.9|31554.4|31534.4|31555.8|31535.8|31554.3|31534.3|21
1641910530000|2022-01-11 14:15:30|31554.2|31534.2|31554.8|31534.8|31554.8|31534.8|31553.8|31533.8|22
1641910540000|2022-01-11 14:15:40|31554.5|31534.5|31554.5|31534.5|31554.6|31534.6|31553.9|31533.9|18
1641910550000|2022-01-11 14:15:50|31554.3|31534.3|31554.6|31534.6|31555|31535|31554|31534|27
1641910560000|2022-01-11 14:16:00|31554.5|31534.5|31555.4|31535.4|31555.9|31535.9|31554.4|31534.4|18
1641910570000|2022-01-11 14:16:10|31555.1|31535.1|31555|31535|31555.7|31535.7|31554.9|31534.9|20
1641910580000|2022-01-11 14:16:20|31554.8|31534.8|31556.5|31536.5|31557.8|31537.8|31554.8|31534.8|26
1641910590000|2022-01-11 14:16:30|31556.7|31536.7|31553.2|31533.2|31556.7|31536.7|31551.2|31531.2|22
1641910600000|2022-01-11 14:16:40|31553.3|31533.3|31555.3|31535.3|31555.5|31535.5|31553.3|31533.3|21
1641910610000|2022-01-11 14:16:50|31555|31535|31553.6|31533.6|31555.3|31535.3|31553|31533|25
1641910620000|2022-01-11 14:17:00|31553.8|31533.8|31553.9|31533.9|31554.8|31534.8|31553.7|31533.7|16
1641910630000|2022-01-11 14:17:10|31554.3|31534.3|31552.3|31532.3|31554.3|31534.3|31552.3|31532.3|14
1641910640000|2022-01-11 14:17:20|31551.9|31531.9|31552.5|31532.5|31552.9|31532.9|31551.9|31531.9|16
1641910650000|2022-01-11 14:17:30|31552.1|31532.1|31553|31533|31554.9|31534.9|31551.8|31531.8|23
1641910660000|2022-01-11 14:17:40|31552.9|31532.9|31552.9|31532.9|31553.3|31533.3|31552.5|31532.5|28
1641910670000|2022-01-11 14:17:50|31552.8|31532.8|31552.9|31532.9|31553.6|31533.6|31551.8|31531.8|23
1641910680000|2022-01-11 14:18:00|31552.8|31532.8|31553.4|31533.4|31554.4|31534.4|31552.3|31532.3|29
1641910690000|2022-01-11 14:18:10|31552.2|31532.2|31552.3|31532.3|31552.9|31532.9|31551.2|31531.2|30
1641910700000|2022-01-11 14:18:20|31552.2|31532.2|31553.2|31533.2|31553.7|31533.7|31551.1|31531.1|33
1641910710000|2022-01-11 14:18:30|31553.4|31533.4|31552.8|31532.8|31553.9|31533.9|31550.2|31530.2|35
1641910720000|2022-01-11 14:18:40|31552.7|31532.7|31554.9|31534.9|31555.3|31535.3|31552.6|31532.6|26
1641910730000|2022-01-11 14:18:50|31554.7|31534.7|31556.1|31536.1|31556.7|31536.7|31554.6|31534.6|21
1641910740000|2022-01-11 14:19:00|31556.3|31536.3|31556.3|31536.3|31556.3|31536.3|31555|31535|16
1641910750000|2022-01-11 14:19:10|31556|31536|31556.8|31536.8|31556.8|31536.8|31555.7|31535.7|17
1641910760000|2022-01-11 14:19:20|31556.7|31536.7|31554|31534|31556.7|31536.7|31553.1|31533.1|26
1641910770000|2022-01-11 14:19:30|31553.9|31533.9|31555.6|31535.6|31556.9|31536.9|31553.9|31533.9|26
1641910780000|2022-01-11 14:19:40|31556.6|31536.6|31556.2|31536.2|31557.3|31537.3|31555.8|31535.8|21
1641910790000|2022-01-11 14:19:50|31556|31536|31554.6|31534.6|31556.7|31536.7|31554.6|31534.6|19
1641910800000|2022-01-11 14:20:00|31554.4|31534.4|31555.4|31535.4|31555.7|31535.7|31553.3|31533.3|33
1641910810000|2022-01-11 14:20:10|31554.8|31534.8|31553.7|31533.7|31556|31536|31553.5|31533.5|28
1641910820000|2022-01-11 14:20:20|31553.8|31533.8|31552.9|31532.9|31553.8|31533.8|31552|31532|25
1641910830000|2022-01-11 14:20:30|31553|31533|31550.9|31530.9|31553.2|31533.2|31550.9|31530.9|19
1641910840000|2022-01-11 14:20:40|31551|31531|31551.7|31531.7|31551.9|31531.9|31549.7|31529.7|21
1641910850000|2022-01-11 14:20:50|31552|31532|31553.4|31533.4|31554|31534|31550.9|31530.9|29
1641910860000|2022-01-11 14:21:00|31553.5|31533.5|31551.4|31531.4|31553.6|31533.6|31551.1|31531.1|25
1641910870000|2022-01-11 14:21:10|31551.7|31531.7|31551.7|31531.7|31553|31533|31551.4|31531.4|21
1641910880000|2022-01-11 14:21:20|31551.5|31531.5|31550.6|31530.6|31551.9|31531.9|31549.8|31529.8|27
1641910890000|2022-01-11 14:21:30|31550.7|31530.7|31551.6|31531.6|31552.1|31532.1|31550.3|31530.3|23
1641910900000|2022-01-11 14:21:40|31551.7|31531.7|31551.8|31531.8|31552.4|31532.4|31550.7|31530.7|26
1641910910000|2022-01-11 14:21:50|31552.6|31532.6|31556|31536|31556.1|31536.1|31552.3|31532.3|28
1641910920000|2022-01-11 14:22:00|31555.6|31535.6|31552.8|31532.8|31556|31536|31551.8|31531.8|31
1641910930000|2022-01-11 14:22:10|31552.7|31532.7|31554.2|31534.2|31554.6|31534.6|31552.2|31532.2|32
1641910940000|2022-01-11 14:22:20|31554.3|31534.3|31555.2|31535.2|31556|31536|31554.2|31534.2|27
1641910950000|2022-01-11 14:22:30|31555.5|31535.5|31556|31536|31556.5|31536.5|31555.1|31535.1|33
1641910960000|2022-01-11 14:22:40|31556.1|31536.1|31557.6|31537.6|31557.6|31537.6|31555|31535|31
1641910970000|2022-01-11 14:22:50|31557.7|31537.7|31557.1|31537.1|31557.7|31537.7|31556.8|31536.8|14
1641910980000|2022-01-11 14:23:00|31556.9|31536.9|31557.9|31537.9|31559.8|31539.8|31555.9|31535.9|32
1641910990000|2022-01-11 14:23:10|31558|31538|31558.9|31538.9|31559.7|31539.7|31557|31537|23
1641911000000|2022-01-11 14:23:20|31559.5|31539.5|31557.3|31537.3|31559.6|31539.6|31557.2|31537.2|23
1641911010000|2022-01-11 14:23:30|31557|31537|31557.9|31537.9|31558.3|31538.3|31557|31537|21
1641911020000|2022-01-11 14:23:40|31558|31538|31559.1|31539.1|31559.1|31539.1|31557.1|31537.1|23
1641911030000|2022-01-11 14:23:50|31558.4|31538.4|31558.6|31538.6|31558.8|31538.8|31558|31538|15
1641911040000|2022-01-11 14:24:00|31558.7|31538.7|31557.4|31537.4|31559.8|31539.8|31557|31537|24
1641911050000|2022-01-11 14:24:10|31557.7|31537.7|31557|31537|31559.2|31539.2|31556.7|31536.7|32
1641911060000|2022-01-11 14:24:20|31556.9|31536.9|31555.4|31535.4|31557|31537|31555.4|31535.4|26
1641911070000|2022-01-11 14:24:30|31554.5|31534.5|31554.6|31534.6|31555.5|31535.5|31554.4|31534.4|21
1641911080000|2022-01-11 14:24:40|31555.1|31535.1|31557.7|31537.7|31558.3|31538.3|31554.4|31534.4|29
1641911090000|2022-01-11 14:24:50|31557.8|31537.8|31562.4|31542.4|31562.7|31542.7|31557.3|31537.3|28
1641911100000|2022-01-11 14:25:00|31562.3|31542.3|31567.9|31547.9|31567.9|31547.9|31562.3|31542.3|26
1641911110000|2022-01-11 14:25:10|31568|31548|31569.7|31549.7|31569.9|31549.9|31567.4|31547.4|31
1641911120000|2022-01-11 14:25:20|31569.4|31549.4|31569.8|31549.8|31570.3|31550.3|31568.4|31548.4|21
1641911130000|2022-01-11 14:25:30|31569.7|31549.7|31570.7|31550.7|31571.2|31551.2|31569.7|31549.7|19
1641911140000|2022-01-11 14:25:40|31570.8|31550.8|31574.6|31554.6|31575.6|31555.6|31570.6|31550.6|18
1641911150000|2022-01-11 14:25:50|31575.6|31555.6|31573.3|31553.3|31575.6|31555.6|31572.7|31552.7|22
1641911160000|2022-01-11 14:26:00|31573.4|31553.4|31575.3|31555.3|31575.6|31555.6|31572.6|31552.6|19
1641911170000|2022-01-11 14:26:10|31575.4|31555.4|31576.2|31556.2|31576.8|31556.8|31575.1|31555.1|20
1641911180000|2022-01-11 14:26:20|31576.5|31556.5|31576|31556|31577.5|31557.5|31576|31556|19
1641911190000|2022-01-11 14:26:30|31576.2|31556.2|31574.6|31554.6|31577.1|31557.1|31574|31554|21
1641911200000|2022-01-11 14:26:40|31574.7|31554.7|31574.5|31554.5|31575.3|31555.3|31574.4|31554.4|18
1641911210000|2022-01-11 14:26:50|31574.4|31554.4|31573.6|31553.6|31574.4|31554.4|31572.7|31552.7|33
1641911220000|2022-01-11 14:27:00|31573.2|31553.2|31574.7|31554.7|31575.1|31555.1|31573|31553|27
1641911230000|2022-01-11 14:27:10|31574.3|31554.3|31575.7|31555.7|31576|31556|31574.3|31554.3|19
1641911240000|2022-01-11 14:27:20|31575.8|31555.8|31575.8|31555.8|31575.8|31555.8|31573.2|31553.2|19
1641911250000|2022-01-11 14:27:30|31576|31556|31576.2|31556.2|31576.2|31556.2|31575.2|31555.2|13
1641911260000|2022-01-11 14:27:40|31576.1|31556.1|31576.5|31556.5|31576.5|31556.5|31574.4|31554.4|22
1641911270000|2022-01-11 14:27:50|31576.1|31556.1|31576.4|31556.4|31576.4|31556.4|31575.1|31555.1|11
1641911280000|2022-01-11 14:28:00|31576.3|31556.3|31573|31553|31576.5|31556.5|31572.4|31552.4|30
1641911290000|2022-01-11 14:28:10|31572.5|31552.5|31572.9|31552.9|31573.8|31553.8|31572.2|31552.2|28
1641911300000|2022-01-11 14:28:20|31572.7|31552.7|31572.7|31552.7|31573.5|31553.5|31572.7|31552.7|12
1641911310000|2022-01-11 14:28:30|31573|31553|31576.4|31556.4|31577|31557|31573|31553|24
1641911320000|2022-01-11 14:28:40|31575.6|31555.6|31575.7|31555.7|31576.8|31556.8|31575.3|31555.3|32
1641911330000|2022-01-11 14:28:50|31575.9|31555.9|31575.2|31555.2|31576.9|31556.9|31575.2|31555.2|24
1641911340000|2022-01-11 14:29:00|31575.4|31555.4|31576.5|31556.5|31576.8|31556.8|31575.4|31555.4|20
1641911350000|2022-01-11 14:29:10|31576.3|31556.3|31575.3|31555.3|31576.3|31556.3|31575.1|31555.1|27
1641911360000|2022-01-11 14:29:20|31575.5|31555.5|31575.1|31555.1|31575.5|31555.5|31574|31554|18
1641911370000|2022-01-11 14:29:30|31575.3|31555.3|31577.4|31557.4|31578.1|31558.1|31574.9|31554.9|17
1641911380000|2022-01-11 14:29:40|31577.2|31557.2|31575.9|31555.9|31577.2|31557.2|31575.1|31555.1|25
1641911390000|2022-01-11 14:29:50|31576.1|31556.1|31574.9|31554.9|31576.3|31556.3|31574.9|31554.9|18
1641911400000|2022-01-11 14:30:00|31575|31555|31573.9|31553.9|31575.3|31555.3|31573.3|31553.3|32
1641911410000|2022-01-11 14:30:10|31573.5|31553.5|31573.1|31553.1|31574.1|31554.1|31572.2|31552.2|32
1641911420000|2022-01-11 14:30:20|31573.3|31553.3|31570.5|31550.5|31573.7|31553.7|31570.5|31550.5|29
1641911430000|2022-01-11 14:30:30|31570.8|31550.8|31572.5|31552.5|31574.4|31554.4|31569.8|31549.8|35
1641911440000|2022-01-11 14:30:40|31572.6|31552.6|31572.8|31552.8|31573.3|31553.3|31571.9|31551.9|23
1641911450000|2022-01-11 14:30:50|31573.2|31553.2|31570.6|31550.6|31573.5|31553.5|31570.5|31550.5|25
1641911460000|2022-01-11 14:31:00|31571|31551|31572.9|31552.9|31574.1|31554.1|31570.4|31550.4|31
1641911470000|2022-01-11 14:31:10|31572.8|31552.8|31570.6|31550.6|31573.8|31553.8|31570.1|31550.1|28
1641911480000|2022-01-11 14:31:20|31570.5|31550.5|31568.6|31548.6|31571.7|31551.7|31568.4|31548.4|23
1641911490000|2022-01-11 14:31:30|31568.7|31548.7|31571.6|31551.6|31572.1|31552.1|31568.3|31548.3|26
1641911500000|2022-01-11 14:31:40|31570.8|31550.8|31571.5|31551.5|31572.9|31552.9|31570.8|31550.8|36
1641911510000|2022-01-11 14:31:50|31571.6|31551.6|31569.2|31549.2|31572.5|31552.5|31569.1|31549.1|28
1641911520000|2022-01-11 14:32:00|31569.7|31549.7|31563.1|31543.1|31570.2|31550.2|31562.1|31542.1|36
1641911530000|2022-01-11 14:32:10|31562.3|31542.3|31562.4|31542.4|31563.4|31543.4|31561.2|31541.2|28
1641911540000|2022-01-11 14:32:20|31562.6|31542.6|31566.2|31546.2|31567|31547|31562.6|31542.6|28
1641911550000|2022-01-11 14:32:30|31566.6|31546.6|31564.8|31544.8|31567.3|31547.3|31564.8|31544.8|23
1641911560000|2022-01-11 14:32:40|31563.4|31543.4|31560.9|31540.9|31565.1|31545.1|31560.9|31540.9|26
1641911570000|2022-01-11 14:32:50|31560.3|31540.3|31559.8|31539.8|31560.3|31540.3|31558.2|31538.2|31
1641911580000|2022-01-11 14:33:00|31559.3|31539.3|31559.1|31539.1|31561|31541|31559.1|31539.1|24
1641911590000|2022-01-11 14:33:10|31559|31539|31559.6|31539.6|31559.7|31539.7|31558.4|31538.4|20
1641911600000|2022-01-11 14:33:20|31559.7|31539.7|31560.2|31540.2|31562.3|31542.3|31559.4|31539.4|24
1641911610000|2022-01-11 14:33:30|31560.3|31540.3|31557.3|31537.3|31560.4|31540.4|31556.5|31536.5|31
1641911620000|2022-01-11 14:33:40|31557.8|31537.8|31558.4|31538.4|31560.3|31540.3|31557.3|31537.3|25
1641911630000|2022-01-11 14:33:50|31558.5|31538.5|31557|31537|31558.5|31538.5|31555.7|31535.7|30
1641911640000|2022-01-11 14:34:00|31556.8|31536.8|31557.8|31537.8|31558.3|31538.3|31556.5|31536.5|24
1641911650000|2022-01-11 14:34:10|31557.5|31537.5|31558.5|31538.5|31561|31541|31557.5|31537.5|25
1641911660000|2022-01-11 14:34:20|31558.4|31538.4|31562.6|31542.6|31563|31543|31558|31538|24
1641911670000|2022-01-11 14:34:30|31562.7|31542.7|31562.8|31542.8|31562.9|31542.9|31561.9|31541.9|29
1641911680000|2022-01-11 14:34:40|31562.7|31542.7|31561.2|31541.2|31564.5|31544.5|31559.4|31539.4|27
1641911690000|2022-01-11 14:34:50|31561.4|31541.4|31564.2|31544.2|31565.7|31545.7|31561.4|31541.4|28
1641911700000|2022-01-11 14:35:00|31564.4|31544.4|31566.2|31546.2|31568.1|31548.1|31564.2|31544.2|30
1641911710000|2022-01-11 14:35:10|31566.1|31546.1|31567.3|31547.3|31568.2|31548.2|31566|31546|23
1641911720000|2022-01-11 14:35:20|31567.4|31547.4|31566.9|31546.9|31567.4|31547.4|31566.5|31546.5|14
1641911730000|2022-01-11 14:35:30|31567.1|31547.1|31564.8|31544.8|31567.6|31547.6|31563.5|31543.5|22
1641911740000|2022-01-11 14:35:40|31564.6|31544.6|31565.9|31545.9|31565.9|31545.9|31564.4|31544.4|18
1641911750000|2022-01-11 14:35:50|31566|31546|31567.3|31547.3|31567.5|31547.5|31565.8|31545.8|20
1641911760000|2022-01-11 14:36:00|31566.7|31546.7|31565.6|31545.6|31566.9|31546.9|31565.3|31545.3|25
1641911770000|2022-01-11 14:36:10|31565.4|31545.4|31566.2|31546.2|31566.3|31546.3|31564.9|31544.9|12
1641911780000|2022-01-11 14:36:20|31566.1|31546.1|31566.6|31546.6|31567.2|31547.2|31565.3|31545.3|23
1641911790000|2022-01-11 14:36:30|31566.7|31546.7|31565.7|31545.7|31567.4|31547.4|31565.4|31545.4|23
1641911800000|2022-01-11 14:36:40|31565.4|31545.4|31569|31549|31570|31550|31565.4|31545.4|31
1641911810000|2022-01-11 14:36:50|31568.7|31548.7|31567.4|31547.4|31569.2|31549.2|31566.7|31546.7|27
1641911820000|2022-01-11 14:37:00|31567.2|31547.2|31570.6|31550.6|31570.6|31550.6|31566.8|31546.8|26
1641911830000|2022-01-11 14:37:10|31570.3|31550.3|31569.9|31549.9|31570.9|31550.9|31569|31549|26
1641911840000|2022-01-11 14:37:20|31570.6|31550.6|31567.7|31547.7|31570.6|31550.6|31567.7|31547.7|14
1641911850000|2022-01-11 14:37:30|31567.9|31547.9|31569.3|31549.3|31570.3|31550.3|31567|31547|21
1641911860000|2022-01-11 14:37:40|31569.1|31549.1|31567.6|31547.6|31569.2|31549.2|31566.8|31546.8|18
1641911870000|2022-01-11 14:37:50|31567.7|31547.7|31566.7|31546.7|31568|31548|31566.7|31546.7|13
1641911880000|2022-01-11 14:38:00|31567|31547|31563.6|31543.6|31567|31547|31563.2|31543.2|27
1641911890000|2022-01-11 14:38:10|31563.4|31543.4|31561.6|31541.6|31565|31545|31561.3|31541.3|27
1641911900000|2022-01-11 14:38:20|31561.2|31541.2|31563.6|31543.6|31563.6|31543.6|31560.7|31540.7|23
1641911910000|2022-01-11 14:38:30|31563.2|31543.2|31563.9|31543.9|31564.3|31544.3|31563.2|31543.2|13
1641911920000|2022-01-11 14:38:40|31563.7|31543.7|31563.4|31543.4|31564.1|31544.1|31563.3|31543.3|13
1641911930000|2022-01-11 14:38:50|31563.5|31543.5|31563.9|31543.9|31564.1|31544.1|31563.4|31543.4|19
1641911940000|2022-01-11 14:39:00|31564|31544|31566.7|31546.7|31567.8|31547.8|31564|31544|17
1641911950000|2022-01-11 14:39:10|31567.2|31547.2|31565.3|31545.3|31567.6|31547.6|31565.1|31545.1|25
1641911960000|2022-01-11 14:39:20|31565.4|31545.4|31564.8|31544.8|31565.8|31545.8|31564.5|31544.5|17
1641911970000|2022-01-11 14:39:30|31565.1|31545.1|31564.9|31544.9|31565.3|31545.3|31564.5|31544.5|17
1641911980000|2022-01-11 14:39:40|31565|31545|31564.9|31544.9|31565.3|31545.3|31564.2|31544.2|22
1641911990000|2022-01-11 14:39:50|31565|31545|31564.7|31544.7|31565|31545|31564.3|31544.3|13
1641912000000|2022-01-11 14:40:00|31565.1|31545.1|31567.3|31547.3|31567.7|31547.7|31564.7|31544.7|29
1641912010000|2022-01-11 14:40:10|31566.8|31546.8|31567|31547|31567.5|31547.5|31566.8|31546.8|17
1641912020000|2022-01-11 14:40:20|31567.4|31547.4|31567|31547|31567.7|31547.7|31567|31547|11
1641912030000|2022-01-11 14:40:30|31567.1|31547.1|31568.2|31548.2|31568.2|31548.2|31566.6|31546.6|18
1641912040000|2022-01-11 14:40:40|31568.3|31548.3|31566.6|31546.6|31568.3|31548.3|31566.3|31546.3|11
1641912050000|2022-01-11 14:40:50|31566.5|31546.5|31567.4|31547.4|31568.9|31548.9|31566.5|31546.5|17
1641912060000|2022-01-11 14:41:00|31567.5|31547.5|31565|31545|31568.6|31548.6|31565|31545|18
1641912070000|2022-01-11 14:41:10|31565.6|31545.6|31570.1|31550.1|31571.5|31551.5|31564.6|31544.6|22
1641912080000|2022-01-11 14:41:20|31569.8|31549.8|31569.9|31549.9|31570.4|31550.4|31569.4|31549.4|15
1641912090000|2022-01-11 14:41:30|31570.1|31550.1|31571.4|31551.4|31571.4|31551.4|31567.7|31547.7|24
1641912100000|2022-01-11 14:41:40|31570.9|31550.9|31561.7|31541.7|31573.7|31553.7|31559.6|31539.6|38
1641912110000|2022-01-11 14:41:50|31562.3|31542.3|31559|31539|31562.6|31542.6|31557.7|31537.7|35
1641912120000|2022-01-11 14:42:00|31557.6|31537.6|31561.3|31541.3|31562.7|31542.7|31557.6|31537.6|34
1641912130000|2022-01-11 14:42:10|31561.7|31541.7|31564.9|31544.9|31565.1|31545.1|31561.4|31541.4|27
1641912140000|2022-01-11 14:42:20|31564.7|31544.7|31564.6|31544.6|31567.1|31547.1|31564.1|31544.1|22
1641912150000|2022-01-11 14:42:30|31564.3|31544.3|31564.3|31544.3|31565.5|31545.5|31564.2|31544.2|20
1641912160000|2022-01-11 14:42:40|31564.4|31544.4|31564.5|31544.5|31565.3|31545.3|31564.4|31544.4|21
1641912170000|2022-01-11 14:42:50|31564.4|31544.4|31567.1|31547.1|31567.9|31547.9|31564.4|31544.4|19
1641912180000|2022-01-11 14:43:00|31566.6|31546.6|31572.1|31552.1|31572.1|31552.1|31566.5|31546.5|22
1641912190000|2022-01-11 14:43:10|31571.7|31551.7|31572.9|31552.9|31574.3|31554.3|31571|31551|31
1641912200000|2022-01-11 14:43:20|31573.3|31553.3|31575.5|31555.5|31575.5|31555.5|31571.7|31551.7|31
1641912210000|2022-01-11 14:43:30|31575.1|31555.1|31576.9|31556.9|31578|31558|31575.1|31555.1|26
1641912220000|2022-01-11 14:43:40|31577.5|31557.5|31580.8|31560.8|31580.8|31560.8|31577.5|31557.5|32
1641912230000|2022-01-11 14:43:50|31581.5|31561.5|31582.3|31562.3|31583.9|31563.9|31581.5|31561.5|29
1641912240000|2022-01-11 14:44:00|31582.6|31562.6|31584.5|31564.5|31584.9|31564.9|31582.4|31562.4|31
1641912250000|2022-01-11 14:44:10|31584.4|31564.4|31584.8|31564.8|31585.2|31565.2|31584|31564|26
1641912260000|2022-01-11 14:44:20|31584.9|31564.9|31588.6|31568.6|31588.6|31568.6|31584.6|31564.6|21
1641912270000|2022-01-11 14:44:30|31588.3|31568.3|31589.3|31569.3|31591|31571|31586.5|31566.5|32
1641912280000|2022-01-11 14:44:40|31589.2|31569.2|31589.4|31569.4|31590.4|31570.4|31587.1|31567.1|27
1641912290000|2022-01-11 14:44:50|31589.3|31569.3|31591.1|31571.1|31591.8|31571.8|31587.2|31567.2|23
1641912300000|2022-01-11 14:45:00|31591|31571|31590.8|31570.8|31593.5|31573.5|31588.7|31568.7|29
1641912310000|2022-01-11 14:45:10|31590.4|31570.4|31594.1|31574.1|31594.6|31574.6|31590.3|31570.3|27
1641912320000|2022-01-11 14:45:20|31593.9|31573.9|31594|31574|31594.3|31574.3|31592.6|31572.6|22
1641912330000|2022-01-11 14:45:30|31593.9|31573.9|31594.5|31574.5|31594.8|31574.8|31593.1|31573.1|31
1641912340000|2022-01-11 14:45:40|31594.4|31574.4|31609.9|31589.9|31609.9|31589.9|31592.5|31572.5|32
1641912350000|2022-01-11 14:45:50|31610.5|31590.5|31616.4|31596.4|31616.9|31596.9|31608.7|31588.7|38
1641912360000|2022-01-11 14:46:00|31615.6|31595.6|31617.8|31597.8|31619.4|31599.4|31613.3|31593.3|31
1641912370000|2022-01-11 14:46:10|31617.7|31597.7|31618.8|31598.8|31620.9|31600.9|31615.5|31595.5|35
1641912380000|2022-01-11 14:46:20|31618.7|31598.7|31621.5|31601.5|31622.6|31602.6|31617.5|31597.5|32
1641912390000|2022-01-11 14:46:30|31621.7|31601.7|31618.5|31598.5|31622.4|31602.4|31618.4|31598.4|28
1641912400000|2022-01-11 14:46:40|31618.6|31598.6|31614.8|31594.8|31619.2|31599.2|31614.8|31594.8|28
1641912410000|2022-01-11 14:46:50|31615.2|31595.2|31614.5|31594.5|31615.2|31595.2|31613.8|31593.8|17
1641912420000|2022-01-11 14:47:00|31614.1|31594.1|31614|31594|31614.7|31594.7|31610.2|31590.2|26
1641912430000|2022-01-11 14:47:10|31613.5|31593.5|31612.5|31592.5|31614|31594|31612.1|31592.1|25
1641912440000|2022-01-11 14:47:20|31612|31592|31610.5|31590.5|31612.9|31592.9|31610.4|31590.4|18
1641912450000|2022-01-11 14:47:30|31610.3|31590.3|31609.8|31589.8|31611.2|31591.2|31609.2|31589.2|30
1641912460000|2022-01-11 14:47:40|31611.2|31591.2|31610.4|31590.4|31611.2|31591.2|31606.8|31586.8|27
1641912470000|2022-01-11 14:47:50|31609.5|31589.5|31608.2|31588.2|31609.7|31589.7|31608|31588|27
1641912480000|2022-01-11 14:48:00|31608.4|31588.4|31610.7|31590.7|31611.5|31591.5|31607.4|31587.4|29
1641912490000|2022-01-11 14:48:10|31610.8|31590.8|31611.4|31591.4|31612.2|31592.2|31610.7|31590.7|22
1641912500000|2022-01-11 14:48:20|31611.2|31591.2|31609.2|31589.2|31611.2|31591.2|31609.1|31589.1|27
1641912510000|2022-01-11 14:48:30|31609.3|31589.3|31609.7|31589.7|31609.8|31589.8|31607.5|31587.5|25
1641912520000|2022-01-11 14:48:40|31610.4|31590.4|31615.4|31595.4|31617.4|31597.4|31608.5|31588.5|22
1641912530000|2022-01-11 14:48:50|31617.7|31597.7|31619.7|31599.7|31621|31601|31616.2|31596.2|32
1641912540000|2022-01-11 14:49:00|31621.3|31601.3|31620.5|31600.5|31623.1|31603.1|31620.3|31600.3|29
1641912550000|2022-01-11 14:49:10|31621|31601|31619.7|31599.7|31621.1|31601.1|31618.2|31598.2|28
1641912560000|2022-01-11 14:49:20|31618.7|31598.7|31614.6|31594.6|31618.7|31598.7|31614.5|31594.5|25
1641912570000|2022-01-11 14:49:30|31615.1|31595.1|31611.8|31591.8|31615.1|31595.1|31609.5|31589.5|31
1641912580000|2022-01-11 14:49:40|31611.3|31591.3|31612.2|31592.2|31613.5|31593.5|31611.2|31591.2|28
1641912590000|2022-01-11 14:49:50|31611.7|31591.7|31612.8|31592.8|31612.8|31592.8|31610.6|31590.6|17
1641912600000|2022-01-11 14:50:00|31613|31593|31616.2|31596.2|31616.2|31596.2|31612.4|31592.4|32
1641912610000|2022-01-11 14:50:10|31616|31596|31612.7|31592.7|31616.6|31596.6|31612.5|31592.5|32
1641912620000|2022-01-11 14:50:20|31612.5|31592.5|31614.5|31594.5|31615.6|31595.6|31612.1|31592.1|29
1641912630000|2022-01-11 14:50:30|31614.1|31594.1|31613.3|31593.3|31614.1|31594.1|31613.1|31593.1|18
1641912640000|2022-01-11 14:50:40|31612.7|31592.7|31610.2|31590.2|31613.2|31593.2|31610.1|31590.1|24
1641912650000|2022-01-11 14:50:50|31610.8|31590.8|31609.1|31589.1|31612.3|31592.3|31608.3|31588.3|28
1641912660000|2022-01-11 14:51:00|31609|31589|31607.4|31587.4|31610.6|31590.6|31607.4|31587.4|23
1641912670000|2022-01-11 14:51:10|31609.8|31589.8|31606.2|31586.2|31609.8|31589.8|31605.3|31585.3|30
1641912680000|2022-01-11 14:51:20|31606.3|31586.3|31604.8|31584.8|31607.6|31587.6|31602.1|31582.1|32
1641912690000|2022-01-11 14:51:30|31605.7|31585.7|31603.9|31583.9|31605.7|31585.7|31602.1|31582.1|32
1641912700000|2022-01-11 14:51:40|31603.4|31583.4|31604.1|31584.1|31605.4|31585.4|31602.4|31582.4|34
1641912710000|2022-01-11 14:51:50|31603.8|31583.8|31602.1|31582.1|31604.3|31584.3|31601.8|31581.8|33
1641912720000|2022-01-11 14:52:00|31602.7|31582.7|31600.5|31580.5|31602.7|31582.7|31599|31579|26
1641912730000|2022-01-11 14:52:10|31600.7|31580.7|31599|31579|31600.9|31580.9|31599|31579|21
1641912740000|2022-01-11 14:52:20|31599.5|31579.5|31602.2|31582.2|31603|31583|31599.4|31579.4|22
1641912750000|2022-01-11 14:52:30|31601.8|31581.8|31600.1|31580.1|31601.9|31581.9|31598.7|31578.7|25
1641912760000|2022-01-11 14:52:40|31600|31580|31607.3|31587.3|31608.2|31588.2|31600|31580|33
1641912770000|2022-01-11 14:52:50|31607.8|31587.8|31607.9|31587.9|31608.2|31588.2|31606.2|31586.2|27
1641912780000|2022-01-11 14:53:00|31607.8|31587.8|31609.2|31589.2|31612.5|31592.5|31606.4|31586.4|29
1641912790000|2022-01-11 14:53:10|31609.1|31589.1|31611.4|31591.4|31613.6|31593.6|31608.8|31588.8|34
1641912800000|2022-01-11 14:53:20|31612.4|31592.4|31611.8|31591.8|31613.1|31593.1|31611.7|31591.7|21
1641912810000|2022-01-11 14:53:30|31613|31593|31613.2|31593.2|31613.9|31593.9|31612.2|31592.2|23
1641912820000|2022-01-11 14:53:40|31612.6|31592.6|31613.6|31593.6|31614.6|31594.6|31612.2|31592.2|24
1641912830000|2022-01-11 14:53:50|31613.5|31593.5|31613.9|31593.9|31614|31594|31612|31592|19
1641912840000|2022-01-11 14:54:00|31613.2|31593.2|31615.7|31595.7|31615.7|31595.7|31612.8|31592.8|23
1641912850000|2022-01-11 14:54:10|31615.4|31595.4|31612.3|31592.3|31615.4|31595.4|31611.6|31591.6|22
1641912860000|2022-01-11 14:54:20|31611.5|31591.5|31608.7|31588.7|31611.5|31591.5|31607.7|31587.7|26
1641912870000|2022-01-11 14:54:30|31608.2|31588.2|31608.8|31588.8|31612.9|31592.9|31607.3|31587.3|30
1641912880000|2022-01-11 14:54:40|31607.9|31587.9|31607.5|31587.5|31608.5|31588.5|31605.7|31585.7|30
1641912890000|2022-01-11 14:54:50|31607.6|31587.6|31612.7|31592.7|31612.7|31592.7|31607.1|31587.1|28
1641912900000|2022-01-11 14:55:00|31611|31591|31610.8|31590.8|31613.3|31593.3|31609.7|31589.7|29
1641912910000|2022-01-11 14:55:10|31609.5|31589.5|31611.8|31591.8|31611.8|31591.8|31606.5|31586.5|32
1641912920000|2022-01-11 14:55:20|31611.6|31591.6|31612.4|31592.4|31613.5|31593.5|31608.8|31588.8|34
1641912930000|2022-01-11 14:55:30|31613.4|31593.4|31611.5|31591.5|31613.4|31593.4|31610.2|31590.2|28
1641912940000|2022-01-11 14:55:40|31612|31592|31612.2|31592.2|31614.3|31594.3|31608.3|31588.3|33
1641912950000|2022-01-11 14:55:50|31612.7|31592.7|31608.3|31588.3|31612.8|31592.8|31608.3|31588.3|24
1641912960000|2022-01-11 14:56:00|31608.2|31588.2|31604.6|31584.6|31609.2|31589.2|31604.1|31584.1|28
1641912970000|2022-01-11 14:56:10|31604.2|31584.2|31603.9|31583.9|31604.2|31584.2|31601.7|31581.7|24
1641912980000|2022-01-11 14:56:20|31603.5|31583.5|31603|31583|31604|31584|31602.8|31582.8|18
1641912990000|2022-01-11 14:56:30|31603.3|31583.3|31603.3|31583.3|31604.9|31584.9|31603.1|31583.1|22
1641913000000|2022-01-11 14:56:40|31603.8|31583.8|31603.8|31583.8|31603.8|31583.8|31603.1|31583.1|17
1641913010000|2022-01-11 14:56:50|31603.3|31583.3|31600.7|31580.7|31604.9|31584.9|31600.7|31580.7|29
1641913020000|2022-01-11 14:57:00|31600.6|31580.6|31602.3|31582.3|31604|31584|31599.4|31579.4|32
1641913030000|2022-01-11 14:57:10|31602.5|31582.5|31602.6|31582.6|31603.9|31583.9|31600.7|31580.7|34
1641913040000|2022-01-11 14:57:20|31602.3|31582.3|31602.7|31582.7|31604.5|31584.5|31602.2|31582.2|27
1641913050000|2022-01-11 14:57:30|31602.9|31582.9|31599.5|31579.5|31604.2|31584.2|31597.2|31577.2|28
1641913060000|2022-01-11 14:57:40|31599.1|31579.1|31598.4|31578.4|31599.5|31579.5|31598|31578|17
1641913070000|2022-01-11 14:57:50|31598.5|31578.5|31599.4|31579.4|31599.8|31579.8|31596.3|31576.3|26
1641913080000|2022-01-11 14:58:00|31599.7|31579.7|31596.8|31576.8|31601.2|31581.2|31595.9|31575.9|30
1641913090000|2022-01-11 14:58:10|31597.4|31577.4|31591.7|31571.7|31597.8|31577.8|31591.7|31571.7|38
1641913100000|2022-01-11 14:58:20|31591.5|31571.5|31591|31571|31592.8|31572.8|31589.7|31569.7|23
1641913110000|2022-01-11 14:58:30|31590.9|31570.9|31588.8|31568.8|31590.9|31570.9|31588.6|31568.6|30
1641913120000|2022-01-11 14:58:40|31589.3|31569.3|31588.2|31568.2|31589.8|31569.8|31585.1|31565.1|25
1641913130000|2022-01-11 14:58:50|31588.1|31568.1|31587|31567|31589|31569|31585.8|31565.8|27
1641913140000|2022-01-11 14:59:00|31586.4|31566.4|31589.6|31569.6|31592|31572|31584.9|31564.9|30
1641913150000|2022-01-11 14:59:10|31590.3|31570.3|31591.1|31571.1|31592.5|31572.5|31588.8|31568.8|25
1641913160000|2022-01-11 14:59:20|31591.5|31571.5|31592.6|31572.6|31593.6|31573.6|31591|31571|19
1641913170000|2022-01-11 14:59:30|31592.5|31572.5|31592.1|31572.1|31593.3|31573.3|31591.2|31571.2|22
1641913180000|2022-01-11 14:59:40|31592.4|31572.4|31600.5|31580.5|31600.5|31580.5|31591.7|31571.7|31
1641913190000|2022-01-11 14:59:50|31600.7|31580.7|31601.4|31581.4|31603.2|31583.2|31599.9|31579.9|26
1641913200000|2022-01-11 15:00:00|31600.2|31580.2|31601.6|31581.6|31602.7|31582.7|31600.1|31580.1|34
1641913210000|2022-01-11 15:00:10|31602.2|31582.2|31601.3|31581.3|31602.2|31582.2|31601.1|31581.1|23
1641913220000|2022-01-11 15:00:20|31601.6|31581.6|31601.6|31581.6|31602.7|31582.7|31600.8|31580.8|23
1641913230000|2022-01-11 15:00:30|31601.8|31581.8|31595|31575|31602|31582|31593.1|31573.1|30
1641913240000|2022-01-11 15:00:40|31594.3|31574.3|31587.2|31567.2|31594.3|31574.3|31587.2|31567.2|32
1641913250000|2022-01-11 15:00:50|31586.9|31566.9|31587.6|31567.6|31587.6|31567.6|31582.3|31562.3|33
1641913260000|2022-01-11 15:01:00|31587.5|31567.5|31585.6|31565.6|31587.7|31567.7|31585|31565|19
1641913270000|2022-01-11 15:01:10|31585|31565|31585.7|31565.7|31586.2|31566.2|31584.5|31564.5|20
1641913280000|2022-01-11 15:01:20|31585.8|31565.8|31585.5|31565.5|31586|31566|31580|31560|28
1641913290000|2022-01-11 15:01:30|31584.9|31564.9|31585.7|31565.7|31586.1|31566.1|31584.8|31564.8|31
1641913300000|2022-01-11 15:01:40|31585.6|31565.6|31586.4|31566.4|31588.1|31568.1|31585.6|31565.6|38
1641913310000|2022-01-11 15:01:50|31586.1|31566.1|31585.7|31565.7|31586.9|31566.9|31584.5|31564.5|28
1641913320000|2022-01-11 15:02:00|31585.5|31565.5|31584|31564|31587.5|31567.5|31584|31564|32
1641913330000|2022-01-11 15:02:10|31584.2|31564.2|31584.3|31564.3|31586.4|31566.4|31583.2|31563.2|27
1641913340000|2022-01-11 15:02:20|31584.7|31564.7|31584.5|31564.5|31584.8|31564.8|31583|31563|25
1641913350000|2022-01-11 15:02:30|31584.4|31564.4|31584.7|31564.7|31584.8|31564.8|31584|31564|16
1641913360000|2022-01-11 15:02:40|31584.8|31564.8|31587.5|31567.5|31587.5|31567.5|31584|31564|19
1641913370000|2022-01-11 15:02:50|31587.3|31567.3|31584.9|31564.9|31587.8|31567.8|31583.7|31563.7|31
1641913380000|2022-01-11 15:03:00|31584.5|31564.5|31584.4|31564.4|31585.4|31565.4|31583.5|31563.5|23
1641913390000|2022-01-11 15:03:10|31584.1|31564.1|31584.5|31564.5|31584.5|31564.5|31583|31563|24
1641913400000|2022-01-11 15:03:20|31585.9|31565.9|31584.7|31564.7|31585.9|31565.9|31583.7|31563.7|23
1641913410000|2022-01-11 15:03:30|31584.3|31564.3|31582.7|31562.7|31584.6|31564.6|31582.7|31562.7|27
1641913420000|2022-01-11 15:03:40|31582.8|31562.8|31577.3|31557.3|31583.1|31563.1|31576.2|31556.2|27
1641913430000|2022-01-11 15:03:50|31577.1|31557.1|31580.3|31560.3|31581.6|31561.6|31576.9|31556.9|31
1641913440000|2022-01-11 15:04:00|31580.2|31560.2|31580.3|31560.3|31581.7|31561.7|31579.2|31559.2|30
1641913450000|2022-01-11 15:04:10|31580.4|31560.4|31578.9|31558.9|31580.9|31560.9|31578.8|31558.8|21
1641913460000|2022-01-11 15:04:20|31578.8|31558.8|31574.8|31554.8|31578.8|31558.8|31574.6|31554.6|24
1641913470000|2022-01-11 15:04:30|31574.1|31554.1|31576.9|31556.9|31577|31557|31574.1|31554.1|21
1641913480000|2022-01-11 15:04:40|31577.3|31557.3|31576.7|31556.7|31577.6|31557.6|31574.9|31554.9|27
1641913490000|2022-01-11 15:04:50|31576.8|31556.8|31579.1|31559.1|31580.6|31560.6|31576.8|31556.8|25
1641913500000|2022-01-11 15:05:00|31580.1|31560.1|31574.6|31554.6|31580.1|31560.1|31573.3|31553.3|32
1641913510000|2022-01-11 15:05:10|31574.3|31554.3|31575.5|31555.5|31575.8|31555.8|31574.3|31554.3|18
1641913520000|2022-01-11 15:05:20|31575|31555|31571.1|31551.1|31580.1|31560.1|31571.1|31551.1|26
1641913530000|2022-01-11 15:05:30|31570.8|31550.8|31572.5|31552.5|31572.5|31552.5|31568.2|31548.2|30
1641913540000|2022-01-11 15:05:40|31572.1|31552.1|31566.5|31546.5|31572.3|31552.3|31566.5|31546.5|28
1641913550000|2022-01-11 15:05:50|31566.6|31546.6|31566.9|31546.9|31568.3|31548.3|31563.5|31543.5|26
1641913560000|2022-01-11 15:06:00|31568.7|31548.7|31564.2|31544.2|31568.7|31548.7|31564.2|31544.2|28
1641913570000|2022-01-11 15:06:10|31566.1|31546.1|31565.6|31545.6|31566.7|31546.7|31564.2|31544.2|26
1641913580000|2022-01-11 15:06:20|31565.2|31545.2|31566.3|31546.3|31567|31547|31563.1|31543.1|30
1641913590000|2022-01-11 15:06:30|31566.2|31546.2|31567.9|31547.9|31568.3|31548.3|31565|31545|26
1641913600000|2022-01-11 15:06:40|31567.6|31547.6|31568.8|31548.8|31569.3|31549.3|31565.6|31545.6|29
1641913610000|2022-01-11 15:06:50|31569.1|31549.1|31567.8|31547.8|31569.1|31549.1|31565.8|31545.8|29
1641913620000|2022-01-11 15:07:00|31568.1|31548.1|31572.5|31552.5|31573.4|31553.4|31565.9|31545.9|30
1641913630000|2022-01-11 15:07:10|31572.6|31552.6|31573.8|31553.8|31574.3|31554.3|31571.9|31551.9|28
1641913640000|2022-01-11 15:07:20|31573|31553|31574.1|31554.1|31574.9|31554.9|31572.3|31552.3|28
1641913650000|2022-01-11 15:07:30|31573.9|31553.9|31571.1|31551.1|31574.7|31554.7|31571|31551|27
1641913660000|2022-01-11 15:07:40|31571|31551|31567|31547|31571|31551|31564.8|31544.8|32
1641913670000|2022-01-11 15:07:50|31567.1|31547.1|31567.5|31547.5|31568.3|31548.3|31566.5|31546.5|21
1641913680000|2022-01-11 15:08:00|31569.8|31549.8|31569.6|31549.6|31569.8|31549.8|31568.4|31548.4|22
1641913690000|2022-01-11 15:08:10|31569.5|31549.5|31568.2|31548.2|31569.5|31549.5|31567.2|31547.2|22
1641913700000|2022-01-11 15:08:20|31568.1|31548.1|31565.7|31545.7|31568.7|31548.7|31565.3|31545.3|25
1641913710000|2022-01-11 15:08:30|31566|31546|31565.4|31545.4|31567.4|31547.4|31563.2|31543.2|33
1641913720000|2022-01-11 15:08:40|31565.2|31545.2|31564.7|31544.7|31567.3|31547.3|31564.7|31544.7|27
1641913730000|2022-01-11 15:08:50|31564.6|31544.6|31564.4|31544.4|31566.4|31546.4|31561.8|31541.8|28
1641913740000|2022-01-11 15:09:00|31564.3|31544.3|31565|31545|31566.2|31546.2|31564.2|31544.2|17
1641913750000|2022-01-11 15:09:10|31565.1|31545.1|31560.6|31540.6|31565.2|31545.2|31560.6|31540.6|21
1641913760000|2022-01-11 15:09:20|31560.7|31540.7|31566.2|31546.2|31566.2|31546.2|31560|31540|27
1641913770000|2022-01-11 15:09:30|31565.8|31545.8|31569.2|31549.2|31569.2|31549.2|31565.5|31545.5|24
1641913780000|2022-01-11 15:09:40|31568.4|31548.4|31566.5|31546.5|31568.4|31548.4|31565.5|31545.5|24
1641913790000|2022-01-11 15:09:50|31566.8|31546.8|31569.1|31549.1|31569.7|31549.7|31566.8|31546.8|25
1641913800000|2022-01-11 15:10:00|31568.7|31548.7|31568.6|31548.6|31570.1|31550.1|31565.1|31545.1|38
1641913810000|2022-01-11 15:10:10|31568.4|31548.4|31564.6|31544.6|31568.8|31548.8|31563.3|31543.3|30
1641913820000|2022-01-11 15:10:20|31564.8|31544.8|31562.5|31542.5|31575.2|31555.2|31562.5|31542.5|36
1641913830000|2022-01-11 15:10:30|31562.2|31542.2|31559.3|31539.3|31564.7|31544.7|31559.3|31539.3|29
1641913840000|2022-01-11 15:10:40|31559.7|31539.7|31559.8|31539.8|31561.8|31541.8|31559.4|31539.4|31
1641913850000|2022-01-11 15:10:50|31559.4|31539.4|31559|31539|31560.9|31540.9|31558.3|31538.3|26
1641913860000|2022-01-11 15:11:00|31559.3|31539.3|31559.8|31539.8|31560.3|31540.3|31558.3|31538.3|25
1641913870000|2022-01-11 15:11:10|31560|31540|31559|31539|31560|31540|31558.9|31538.9|24
1641913880000|2022-01-11 15:11:20|31559.1|31539.1|31563.1|31543.1|31563.1|31543.1|31558.9|31538.9|22
1641913890000|2022-01-11 15:11:30|31563.4|31543.4|31565.8|31545.8|31567.9|31547.9|31563.2|31543.2|34
1641913900000|2022-01-11 15:11:40|31565.5|31545.5|31564.2|31544.2|31566.3|31546.3|31563.6|31543.6|28
1641913910000|2022-01-11 15:11:50|31564.5|31544.5|31566.9|31546.9|31567|31547|31564.3|31544.3|31
1641913920000|2022-01-11 15:12:00|31566.4|31546.4|31566.6|31546.6|31568.5|31548.5|31566.2|31546.2|26
1641913930000|2022-01-11 15:12:10|31568.2|31548.2|31567.2|31547.2|31568.6|31548.6|31566.5|31546.5|23
1641913940000|2022-01-11 15:12:20|31567.3|31547.3|31565.8|31545.8|31567.5|31547.5|31564.9|31544.9|28
1641913950000|2022-01-11 15:12:30|31566.7|31546.7|31567.6|31547.6|31568|31548|31566.3|31546.3|33
1641913960000|2022-01-11 15:12:40|31567.4|31547.4|31569.3|31549.3|31570.3|31550.3|31567.2|31547.2|33
1641913970000|2022-01-11 15:12:50|31570.8|31550.8|31570.7|31550.7|31571|31551|31568.9|31548.9|32
1641913980000|2022-01-11 15:13:00|31570.1|31550.1|31571.6|31551.6|31571.6|31551.6|31569.8|31549.8|27
1641913990000|2022-01-11 15:13:10|31571.1|31551.1|31572.1|31552.1|31572.4|31552.4|31569.8|31549.8|28
1641914000000|2022-01-11 15:13:20|31571.9|31551.9|31575.8|31555.8|31576.5|31556.5|31571.7|31551.7|19
1641914010000|2022-01-11 15:13:30|31575.6|31555.6|31576.5|31556.5|31578|31558|31575.3|31555.3|29
1641914020000|2022-01-11 15:13:40|31578.3|31558.3|31579.2|31559.2|31579.2|31559.2|31576.3|31556.3|25
1641914030000|2022-01-11 15:13:50|31578.1|31558.1|31578.3|31558.3|31579.5|31559.5|31577|31557|23
1641914040000|2022-01-11 15:14:00|31578.5|31558.5|31575.4|31555.4|31578.5|31558.5|31574.8|31554.8|28
1641914050000|2022-01-11 15:14:10|31575.2|31555.2|31575.4|31555.4|31577.9|31557.9|31574.9|31554.9|28
1641914060000|2022-01-11 15:14:20|31575.2|31555.2|31572.2|31552.2|31576.2|31556.2|31572.2|31552.2|30
1641914070000|2022-01-11 15:14:30|31572.3|31552.3|31570.8|31550.8|31574.5|31554.5|31570.8|31550.8|22
1641914080000|2022-01-11 15:14:40|31571.4|31551.4|31568|31548|31571.6|31551.6|31568|31548|22
1641914090000|2022-01-11 15:14:50|31568.3|31548.3|31568.5|31548.5|31569.4|31549.4|31567.1|31547.1|24
1641914100000|2022-01-11 15:15:00|31568.3|31548.3|31567|31547|31568.4|31548.4|31566.9|31546.9|20
1641914110000|2022-01-11 15:15:10|31567.2|31547.2|31569.8|31549.8|31570.1|31550.1|31566.9|31546.9|17
1641914120000|2022-01-11 15:15:20|31569.9|31549.9|31574.2|31554.2|31575.2|31555.2|31569.9|31549.9|25
1641914130000|2022-01-11 15:15:30|31574.1|31554.1|31576.2|31556.2|31576.2|31556.2|31573.3|31553.3|18
1641914140000|2022-01-11 15:15:40|31576.5|31556.5|31576.5|31556.5|31577|31557|31575.7|31555.7|21
1641914150000|2022-01-11 15:15:50|31576.3|31556.3|31574.3|31554.3|31576.3|31556.3|31574.3|31554.3|21
1641914160000|2022-01-11 15:16:00|31575.2|31555.2|31574|31554|31575.3|31555.3|31573.7|31553.7|18
1641914170000|2022-01-11 15:16:10|31573.4|31553.4|31573|31553|31573.5|31553.5|31572.2|31552.2|22
1641914180000|2022-01-11 15:16:20|31572.9|31552.9|31569.9|31549.9|31573.4|31553.4|31569.8|31549.8|20
1641914190000|2022-01-11 15:16:30|31568.3|31548.3|31569.8|31549.8|31570.2|31550.2|31568.3|31548.3|16
1641914200000|2022-01-11 15:16:40|31570.5|31550.5|31568.6|31548.6|31570.5|31550.5|31568.6|31548.6|18
1641914210000|2022-01-11 15:16:50|31568.5|31548.5|31569.5|31549.5|31569.8|31549.8|31568.5|31548.5|17
1641914220000|2022-01-11 15:17:00|31569.6|31549.6|31573.7|31553.7|31573.7|31553.7|31569.6|31549.6|23
1641914230000|2022-01-11 15:17:10|31573.1|31553.1|31572.3|31552.3|31573.8|31553.8|31572.3|31552.3|18
1641914240000|2022-01-11 15:17:20|31571.5|31551.5|31570.8|31550.8|31571.5|31551.5|31570|31550|20
1641914250000|2022-01-11 15:17:30|31571.3|31551.3|31570.6|31550.6|31573.5|31553.5|31569.7|31549.7|23
1641914260000|2022-01-11 15:17:40|31570.7|31550.7|31570.2|31550.2|31571.2|31551.2|31569.3|31549.3|18
1641914270000|2022-01-11 15:17:50|31569.9|31549.9|31569.3|31549.3|31571|31551|31569.1|31549.1|23
1641914280000|2022-01-11 15:18:00|31568.9|31548.9|31567.5|31547.5|31569.4|31549.4|31566.2|31546.2|23
1641914290000|2022-01-11 15:18:10|31567.9|31547.9|31570.4|31550.4|31570.4|31550.4|31566.5|31546.5|30
1641914300000|2022-01-11 15:18:20|31570.9|31550.9|31572.3|31552.3|31572.9|31552.9|31570.2|31550.2|23
1641914310000|2022-01-11 15:18:30|31572|31552|31571.7|31551.7|31572.4|31552.4|31571.5|31551.5|15
1641914320000|2022-01-11 15:18:40|31572.2|31552.2|31569.5|31549.5|31572.3|31552.3|31569.5|31549.5|12
1641914330000|2022-01-11 15:18:50|31568.7|31548.7|31570.9|31550.9|31571.2|31551.2|31568.7|31548.7|19
1641914340000|2022-01-11 15:19:00|31570.4|31550.4|31570.9|31550.9|31571.2|31551.2|31570.4|31550.4|16
1641914350000|2022-01-11 15:19:10|31571|31551|31571.7|31551.7|31571.8|31551.8|31570.8|31550.8|9
1641914360000|2022-01-11 15:19:20|31571.3|31551.3|31571.3|31551.3|31572.1|31552.1|31570.1|31550.1|24
1641914370000|2022-01-11 15:19:30|31571.4|31551.4|31571.1|31551.1|31572|31552|31571.1|31551.1|20
1641914380000|2022-01-11 15:19:40|31571.4|31551.4|31570.6|31550.6|31571.7|31551.7|31570.5|31550.5|10
1641914390000|2022-01-11 15:19:50|31570.5|31550.5|31569.1|31549.1|31571.5|31551.5|31568.6|31548.6|25
1641914400000|2022-01-11 15:20:00|31569.9|31549.9|31566.9|31546.9|31569.9|31549.9|31566.6|31546.6|25
1641914410000|2022-01-11 15:20:10|31566.8|31546.8|31566.6|31546.6|31566.8|31546.8|31566.2|31546.2|19
1641914420000|2022-01-11 15:20:20|31566.5|31546.5|31566.8|31546.8|31567|31547|31566.3|31546.3|20
1641914430000|2022-01-11 15:20:30|31567.2|31547.2|31567.1|31547.1|31567.4|31547.4|31566.8|31546.8|21
1641914440000|2022-01-11 15:20:40|31567|31547|31561.6|31541.6|31568.9|31548.9|31561.4|31541.4|26
1641914450000|2022-01-11 15:20:50|31560.6|31540.6|31555.8|31535.8|31562.2|31542.2|31553.7|31533.7|31
1641914460000|2022-01-11 15:21:00|31555.7|31535.7|31560|31540|31560.1|31540.1|31555.6|31535.6|31
1641914470000|2022-01-11 15:21:10|31560.1|31540.1|31560|31540|31560.5|31540.5|31559.3|31539.3|20
1641914480000|2022-01-11 15:21:20|31559.7|31539.7|31560|31540|31560.3|31540.3|31559.6|31539.6|19
1641914490000|2022-01-11 15:21:30|31560.3|31540.3|31557.1|31537.1|31560.6|31540.6|31557.1|31537.1|21
1641914500000|2022-01-11 15:21:40|31557.6|31537.6|31560.9|31540.9|31561|31541|31555.6|31535.6|26
1641914510000|2022-01-11 15:21:50|31560.7|31540.7|31557.1|31537.1|31560.8|31540.8|31557.1|31537.1|30
1641914520000|2022-01-11 15:22:00|31557.6|31537.6|31556.9|31536.9|31558.6|31538.6|31555.1|31535.1|28
1641914530000|2022-01-11 15:22:10|31557.5|31537.5|31556.9|31536.9|31559|31539|31555.7|31535.7|30
1641914540000|2022-01-11 15:22:20|31557.3|31537.3|31558.5|31538.5|31559.6|31539.6|31556.7|31536.7|33
1641914550000|2022-01-11 15:22:30|31558.2|31538.2|31558.1|31538.1|31559.7|31539.7|31557.1|31537.1|16
1641914560000|2022-01-11 15:22:40|31557.4|31537.4|31558.1|31538.1|31559.2|31539.2|31557.3|31537.3|16
1641914570000|2022-01-11 15:22:50|31557.9|31537.9|31558.8|31538.8|31560.2|31540.2|31557.6|31537.6|26
1641914580000|2022-01-11 15:23:00|31558.7|31538.7|31558.9|31538.9|31560|31540|31558.7|31538.7|28
1641914590000|2022-01-11 15:23:10|31559.2|31539.2|31559.5|31539.5|31561.6|31541.6|31558.7|31538.7|24
1641914600000|2022-01-11 15:23:20|31560.2|31540.2|31553.1|31533.1|31560.2|31540.2|31553.1|31533.1|27
1641914610000|2022-01-11 15:23:30|31553.3|31533.3|31557.6|31537.6|31557.6|31537.6|31551.9|31531.9|24
1641914620000|2022-01-11 15:23:40|31557.7|31537.7|31559.5|31539.5|31559.8|31539.8|31557.7|31537.7|26
1641914630000|2022-01-11 15:23:50|31559.4|31539.4|31559.2|31539.2|31560.2|31540.2|31558.4|31538.4|29
1641914640000|2022-01-11 15:24:00|31559.1|31539.1|31552.9|31532.9|31559.1|31539.1|31547.5|31527.5|33
1641914650000|2022-01-11 15:24:10|31553|31533|31552.8|31532.8|31554.8|31534.8|31551.7|31531.7|35
1641914660000|2022-01-11 15:24:20|31554.3|31534.3|31552.8|31532.8|31554.3|31534.3|31551.8|31531.8|26
1641914670000|2022-01-11 15:24:30|31552|31532|31548|31528|31552.2|31532.2|31542.9|31522.9|25
1641914680000|2022-01-11 15:24:40|31548.1|31528.1|31549.5|31529.5|31549.9|31529.9|31547.8|31527.8|25
1641914690000|2022-01-11 15:24:50|31550.3|31530.3|31536.5|31516.5|31550.4|31530.4|31533.4|31513.4|30
1641914700000|2022-01-11 15:25:00|31535.9|31515.9|31536.9|31516.9|31538.5|31518.5|31535.9|31515.9|25
1641914710000|2022-01-11 15:25:10|31536.8|31516.8|31530.3|31510.3|31537.3|31517.3|31529.5|31509.5|16
1641914720000|2022-01-11 15:25:20|31530.8|31510.8|31531.8|31511.8|31532.1|31512.1|31530.2|31510.2|14
1641914730000|2022-01-11 15:25:30|31531.6|31511.6|31531.2|31511.2|31531.6|31511.6|31531.1|31511.1|14
1641914740000|2022-01-11 15:25:40|31531.9|31511.9|31532.5|31512.5|31533|31513|31531.7|31511.7|17
1641914750000|2022-01-11 15:25:50|31532.3|31512.3|31538.3|31518.3|31539.3|31519.3|31532.3|31512.3|33
1641914760000|2022-01-11 15:26:00|31538.4|31518.4|31538.7|31518.7|31539.8|31519.8|31537.8|31517.8|29
1641914770000|2022-01-11 15:26:10|31538.6|31518.6|31535.9|31515.9|31538.8|31518.8|31535|31515|25
1641914780000|2022-01-11 15:26:20|31536|31516|31535.4|31515.4|31538|31518|31535.4|31515.4|26
1641914790000|2022-01-11 15:26:30|31535.3|31515.3|31524.6|31504.6|31536.1|31516.1|31524.6|31504.6|18
1641914800000|2022-01-11 15:26:40|31525.7|31505.7|31525.7|31505.7|31527.8|31507.8|31523.5|31503.5|24
1641914810000|2022-01-11 15:26:50|31525.4|31505.4|31521.9|31501.9|31525.4|31505.4|31520.8|31500.8|23
1641914820000|2022-01-11 15:27:00|31522|31502|31525.9|31505.9|31527.3|31507.3|31522|31502|29
1641914830000|2022-01-11 15:27:10|31525.8|31505.8|31526.7|31506.7|31526.7|31506.7|31525.3|31505.3|17
1641914840000|2022-01-11 15:27:20|31526.4|31506.4|31526.7|31506.7|31528.1|31508.1|31526.3|31506.3|19
1641914850000|2022-01-11 15:27:30|31526.9|31506.9|31529.2|31509.2|31529.5|31509.5|31526.6|31506.6|21
1641914860000|2022-01-11 15:27:40|31529.3|31509.3|31548.1|31528.1|31560.8|31534.3|31529.3|31509.3|26
1641914870000|2022-01-11 15:27:50|31547.7|31527.7|31548.5|31528.5|31548.7|31528.7|31537.8|31517.8|38
1641914880000|2022-01-11 15:28:00|31547.9|31527.9|31534.7|31514.7|31548|31528|31534.7|31514.7|26
1641914890000|2022-01-11 15:28:10|31534.8|31514.8|31536.8|31516.8|31537.3|31517.3|31530.4|31510.4|28
1641914900000|2022-01-11 15:28:20|31536.9|31516.9|31534.9|31514.9|31537.5|31517.5|31534.4|31514.4|28
1641914910000|2022-01-11 15:28:30|31534.8|31514.8|31534.9|31514.9|31535.9|31515.9|31533.8|31513.8|20
1641914920000|2022-01-11 15:28:40|31534.8|31514.8|31534.7|31514.7|31535|31515|31533.7|31513.7|12
1641914930000|2022-01-11 15:28:50|31534.8|31514.8|31532.8|31512.8|31534.8|31514.8|31531.5|31511.5|20
1641914940000|2022-01-11 15:29:00|31532.5|31512.5|31539.9|31519.9|31540.5|31520.5|31532.4|31512.4|26
1641914950000|2022-01-11 15:29:10|31539.6|31519.6|31538.4|31518.4|31540.4|31520.4|31537.6|31517.6|30
1641914960000|2022-01-11 15:29:20|31538.2|31518.2|31538|31518|31538.6|31518.6|31537.5|31517.5|20
1641914970000|2022-01-11 15:29:30|31537.8|31517.8|31539|31519|31539|31519|31537.7|31517.7|10
1641914980000|2022-01-11 15:29:40|31539.7|31519.7|31540.8|31520.8|31540.8|31520.8|31539.7|31519.7|23
1641914990000|2022-01-11 15:29:50|31540.7|31520.7|31538.5|31518.5|31541.3|31521.3|31535.9|31515.9|29
1641915000000|2022-01-11 15:30:00|31538.9|31518.9|31542.2|31522.2|31542.2|31522.2|31538|31518|24
1641915010000|2022-01-11 15:30:10|31542.4|31522.4|31546.9|31526.9|31548.1|31528.1|31541.9|31521.9|23
1641915020000|2022-01-11 15:30:20|31547.4|31527.4|31546.2|31526.2|31547.4|31527.4|31538.9|31518.9|30
1641915030000|2022-01-11 15:30:30|31546.1|31526.1|31544.2|31524.2|31547.1|31527.1|31543.9|31523.9|35
1641915040000|2022-01-11 15:30:40|31544.3|31524.3|31542.3|31522.3|31544.3|31524.3|31538.7|31518.7|31
1641915050000|2022-01-11 15:30:50|31542.4|31522.4|31542|31522|31542.8|31522.8|31539.8|31519.8|30
1641915060000|2022-01-11 15:31:00|31541.7|31521.7|31539.8|31519.8|31543|31523|31538.7|31518.7|26
1641915070000|2022-01-11 15:31:10|31539.9|31519.9|31544.6|31524.6|31546.1|31526.1|31539.9|31519.9|24
1641915080000|2022-01-11 15:31:20|31544.7|31524.7|31545.9|31525.9|31550.4|31530.4|31544.1|31524.1|30
1641915090000|2022-01-11 15:31:30|31546.2|31526.2|31548.7|31528.7|31550.8|31530.8|31544.8|31524.8|26
1641915100000|2022-01-11 15:31:40|31549.7|31529.7|31545.8|31525.8|31549.7|31529.7|31544.2|31524.2|30
1641915110000|2022-01-11 15:31:50|31546|31526|31547.5|31527.5|31547.8|31527.8|31545|31525|25
1641915120000|2022-01-11 15:32:00|31548.9|31528.9|31545.9|31525.9|31550.1|31530.1|31545.1|31525.1|26
1641915130000|2022-01-11 15:32:10|31546.2|31526.2|31544.1|31524.1|31546.9|31526.9|31543.5|31523.5|26
1641915140000|2022-01-11 15:32:20|31544.3|31524.3|31548.5|31528.5|31549.1|31529.1|31544.1|31524.1|27
1641915150000|2022-01-11 15:32:30|31548.6|31528.6|31547.2|31527.2|31549.1|31529.1|31546.6|31526.6|25
1641915160000|2022-01-11 15:32:40|31547.1|31527.1|31549.5|31529.5|31550.4|31530.4|31547.1|31527.1|26
1641915170000|2022-01-11 15:32:50|31549.8|31529.8|31548.7|31528.7|31551.7|31531.7|31548.1|31528.1|23
1641915180000|2022-01-11 15:33:00|31548.5|31528.5|31552.2|31532.2|31552.9|31532.9|31548.3|31528.3|24
1641915190000|2022-01-11 15:33:10|31552.4|31532.4|31549.3|31529.3|31552.4|31532.4|31547.7|31527.7|30
1641915200000|2022-01-11 15:33:20|31550|31530|31548.7|31528.7|31550.7|31530.7|31548.3|31528.3|17
1641915210000|2022-01-11 15:33:30|31548.4|31528.4|31550.6|31530.6|31550.8|31530.8|31548.4|31528.4|22
1641915220000|2022-01-11 15:33:40|31550.5|31530.5|31550.3|31530.3|31551.3|31531.3|31550|31530|26
1641915230000|2022-01-11 15:33:50|31550.5|31530.5|31550|31530|31550.5|31530.5|31548.9|31528.9|22
1641915240000|2022-01-11 15:34:00|31550.1|31530.1|31550.9|31530.9|31550.9|31530.9|31548.6|31528.6|17
1641915250000|2022-01-11 15:34:10|31551.1|31531.1|31547.8|31527.8|31551.1|31531.1|31547|31527|16
1641915260000|2022-01-11 15:34:20|31547.7|31527.7|31550.5|31530.5|31552.1|31532.1|31547.2|31527.2|22
1641915270000|2022-01-11 15:34:30|31550.6|31530.6|31550.5|31530.5|31551.5|31531.5|31550.1|31530.1|18
1641915280000|2022-01-11 15:34:40|31550.4|31530.4|31549.4|31529.4|31552.9|31532.9|31549|31529|26
1641915290000|2022-01-11 15:34:50|31549.6|31529.6|31549.6|31529.6|31550.6|31530.6|31548.6|31528.6|20
1641915300000|2022-01-11 15:35:00|31549.1|31529.1|31546.5|31526.5|31549.1|31529.1|31544.8|31524.8|33
1641915310000|2022-01-11 15:35:10|31546.2|31526.2|31545.8|31525.8|31547.2|31527.2|31545.8|31525.8|17
1641915320000|2022-01-11 15:35:20|31545.5|31525.5|31544.7|31524.7|31547.4|31527.4|31543.8|31523.8|16
1641915330000|2022-01-11 15:35:30|31544.6|31524.6|31541.9|31521.9|31544.6|31524.6|31541.7|31521.7|25
1641915340000|2022-01-11 15:35:40|31542.1|31522.1|31540.8|31520.8|31542.1|31522.1|31540.4|31520.4|22
1641915350000|2022-01-11 15:35:50|31540.6|31520.6|31539.9|31519.9|31542.6|31522.6|31537.4|31517.4|28
1641915360000|2022-01-11 15:36:00|31539.7|31519.7|31539.3|31519.3|31541|31521|31538.9|31518.9|23
1641915370000|2022-01-11 15:36:10|31539|31519|31541.8|31521.8|31542.9|31522.9|31539|31519|23
1641915380000|2022-01-11 15:36:20|31541.5|31521.5|31541.9|31521.9|31544.3|31524.3|31540.4|31520.4|23
1641915390000|2022-01-11 15:36:30|31542.3|31522.3|31543.5|31523.5|31544.2|31524.2|31541.5|31521.5|14
1641915400000|2022-01-11 15:36:40|31541.6|31521.6|31542|31522|31543.8|31523.8|31540.8|31520.8|28
1641915410000|2022-01-11 15:36:50|31542.1|31522.1|31540.4|31520.4|31542.1|31522.1|31540.3|31520.3|20
1641915420000|2022-01-11 15:37:00|31541|31521|31542.1|31522.1|31542.5|31522.5|31540.6|31520.6|24
1641915430000|2022-01-11 15:37:10|31541.6|31521.6|31540.1|31520.1|31541.6|31521.6|31539.3|31519.3|28
1641915440000|2022-01-11 15:37:20|31540.3|31520.3|31541.7|31521.7|31541.7|31521.7|31540.1|31520.1|17
1641915450000|2022-01-11 15:37:30|31541.8|31521.8|31543.2|31523.2|31544.2|31524.2|31541.4|31521.4|27
1641915460000|2022-01-11 15:37:40|31543|31523|31543.4|31523.4|31543.7|31523.7|31542.9|31522.9|15
1641915470000|2022-01-11 15:37:50|31543.2|31523.2|31542.1|31522.1|31543.2|31523.2|31540.2|31520.2|23
1641915480000|2022-01-11 15:38:00|31541.7|31521.7|31543|31523|31543.2|31523.2|31541.5|31521.5|22
1641915490000|2022-01-11 15:38:10|31543.1|31523.1|31541.5|31521.5|31543.8|31523.8|31541.4|31521.4|22
1641915500000|2022-01-11 15:38:20|31541.7|31521.7|31542|31522|31542|31522|31540.7|31520.7|21
1641915510000|2022-01-11 15:38:30|31541.8|31521.8|31539.1|31519.1|31542.2|31522.2|31538.8|31518.8|13
1641915520000|2022-01-11 15:38:40|31539.2|31519.2|31537.6|31517.6|31539.2|31519.2|31537.2|31517.2|20
1641915530000|2022-01-11 15:38:50|31537.9|31517.9|31536.8|31516.8|31537.9|31517.9|31536.6|31516.6|23
1641915540000|2022-01-11 15:39:00|31536.7|31516.7|31539.3|31519.3|31539.9|31519.9|31536.7|31516.7|23
1641915550000|2022-01-11 15:39:10|31539.1|31519.1|31538.7|31518.7|31539.4|31519.4|31538.4|31518.4|18
1641915560000|2022-01-11 15:39:20|31538.5|31518.5|31539.8|31519.8|31540.5|31520.5|31538.5|31518.5|14
1641915570000|2022-01-11 15:39:30|31540|31520|31539|31519|31540|31520|31538.1|31518.1|26
1641915580000|2022-01-11 15:39:40|31538.3|31518.3|31537.9|31517.9|31539.2|31519.2|31537.9|31517.9|17
1641915590000|2022-01-11 15:39:50|31537.8|31517.8|31538.8|31518.8|31539.2|31519.2|31537.8|31517.8|20
1641915600000|2022-01-11 15:40:00|31538.6|31518.6|31537.5|31517.5|31538.7|31518.7|31537.2|31517.2|21
1641915610000|2022-01-11 15:40:10|31538.1|31518.1|31536.3|31516.3|31538.1|31518.1|31535.1|31515.1|24
1641915620000|2022-01-11 15:40:20|31535.9|31515.9|31535.1|31515.1|31535.9|31515.9|31534.9|31514.9|18
1641915630000|2022-01-11 15:40:30|31534.7|31514.7|31533.7|31513.7|31534.9|31514.9|31533.4|31513.4|14
1641915640000|2022-01-11 15:40:40|31533.8|31513.8|31533.6|31513.6|31535.2|31515.2|31533.6|31513.6|14
1641915650000|2022-01-11 15:40:50|31533.3|31513.3|31533.7|31513.7|31534.2|31514.2|31532.6|31512.6|16
1641915660000|2022-01-11 15:41:00|31533.9|31513.9|31535.1|31515.1|31535.1|31515.1|31533.4|31513.4|27
1641915670000|2022-01-11 15:41:10|31534.8|31514.8|31535.7|31515.7|31535.8|31515.8|31534.8|31514.8|18
1641915680000|2022-01-11 15:41:20|31535.8|31515.8|31535.6|31515.6|31538.6|31518.6|31535.4|31515.4|28
1641915690000|2022-01-11 15:41:30|31535.9|31515.9|31535.6|31515.6|31536|31516|31534.8|31514.8|18
1641915700000|2022-01-11 15:41:40|31535.7|31515.7|31537.2|31517.2|31537.2|31517.2|31535|31515|10
1641915710000|2022-01-11 15:41:50|31537|31517|31536.7|31516.7|31537|31517|31536.3|31516.3|15
1641915720000|2022-01-11 15:42:00|31536.3|31516.3|31536.7|31516.7|31537|31517|31535.8|31515.8|23
1641915730000|2022-01-11 15:42:10|31536.8|31516.8|31536.3|31516.3|31536.9|31516.9|31534.6|31514.6|25
1641915740000|2022-01-11 15:42:20|31536.9|31516.9|31538.5|31518.5|31538.5|31518.5|31536.4|31516.4|24
1641915750000|2022-01-11 15:42:30|31538.4|31518.4|31539.2|31519.2|31539.9|31519.9|31538.2|31518.2|21
1641915760000|2022-01-11 15:42:40|31539.8|31519.8|31541.6|31521.6|31541.7|31521.7|31539.6|31519.6|23
1641915770000|2022-01-11 15:42:50|31541.5|31521.5|31542.3|31522.3|31543.1|31523.1|31541|31521|26
1641915780000|2022-01-11 15:43:00|31542.4|31522.4|31541.7|31521.7|31543|31523|31541.1|31521.1|33
1641915790000|2022-01-11 15:43:10|31542.6|31522.6|31544.3|31524.3|31544.5|31524.5|31542.6|31522.6|33
1641915800000|2022-01-11 15:43:20|31544.4|31524.4|31549.3|31529.3|31552.3|31532.3|31543.6|31523.6|27
1641915810000|2022-01-11 15:43:30|31549.4|31529.4|31545.9|31525.9|31549.4|31529.4|31543.3|31523.3|29
1641915820000|2022-01-11 15:43:40|31545.8|31525.8|31545.7|31525.7|31546.3|31526.3|31544.9|31524.9|23
1641915830000|2022-01-11 15:43:50|31545.3|31525.3|31543.2|31523.2|31545.3|31525.3|31543|31523|20
1641915840000|2022-01-11 15:44:00|31543.1|31523.1|31542|31522|31543.3|31523.3|31540.6|31520.6|23
1641915850000|2022-01-11 15:44:10|31541.8|31521.8|31542.7|31522.7|31542.8|31522.8|31540|31520|26
1641915860000|2022-01-11 15:44:20|31543.2|31523.2|31541.9|31521.9|31543.5|31523.5|31541.8|31521.8|14
1641915870000|2022-01-11 15:44:30|31542.1|31522.1|31539.2|31519.2|31542.1|31522.1|31539.2|31519.2|11
1641915880000|2022-01-11 15:44:40|31539.6|31519.6|31539.9|31519.9|31539.9|31519.9|31539|31519|14
1641915890000|2022-01-11 15:44:50|31539.6|31519.6|31541.1|31521.1|31543.3|31523.3|31538.8|31518.8|24
1641915900000|2022-01-11 15:45:00|31541.3|31521.3|31539.4|31519.4|31541.3|31521.3|31539.4|31519.4|24
1641915910000|2022-01-11 15:45:10|31539.7|31519.7|31538.3|31518.3|31540.1|31520.1|31538|31518|19
1641915920000|2022-01-11 15:45:20|31538.2|31518.2|31536.1|31516.1|31538.4|31518.4|31535.7|31515.7|19
1641915930000|2022-01-11 15:45:30|31533.9|31513.9|31530.4|31510.4|31535.8|31515.8|31530.4|31510.4|34
1641915940000|2022-01-11 15:45:40|31530.3|31510.3|31527.4|31507.4|31530.5|31510.5|31522.9|31502.9|34
1641915950000|2022-01-11 15:45:50|31528.6|31508.6|31526.9|31506.9|31528.9|31508.9|31525.5|31505.5|30
1641915960000|2022-01-11 15:46:00|31525.6|31505.6|31524.3|31504.3|31526.1|31506.1|31523.4|31503.4|31
1641915970000|2022-01-11 15:46:10|31524.5|31504.5|31524.3|31504.3|31526.4|31506.4|31524.3|31504.3|25
1641915980000|2022-01-11 15:46:20|31524.4|31504.4|31523|31503|31524.8|31504.8|31522.5|31502.5|24
1641915990000|2022-01-11 15:46:30|31523.3|31503.3|31521.7|31501.7|31525.9|31505.9|31521|31501|31
1641916000000|2022-01-11 15:46:40|31522|31502|31519.7|31499.7|31523.3|31503.3|31516.8|31496.8|37
1641916010000|2022-01-11 15:46:50|31520.2|31500.2|31520.3|31500.3|31521|31501|31519.8|31499.8|21
1641916020000|2022-01-11 15:47:00|31519.5|31499.5|31516.1|31496.1|31519.5|31499.5|31514.7|31494.7|30
1641916030000|2022-01-11 15:47:10|31515.1|31495.1|31515.3|31495.3|31515.9|31495.9|31514.7|31494.7|26
1641916040000|2022-01-11 15:47:20|31515.4|31495.4|31514.8|31494.8|31517.3|31497.3|31514.8|31494.8|26
1641916050000|2022-01-11 15:47:30|31514.7|31494.7|31514.5|31494.5|31515.8|31495.8|31514.4|31494.4|24
1641916060000|2022-01-11 15:47:40|31515.4|31495.4|31512.9|31492.9|31516.3|31496.3|31512.8|31492.8|25
1641916070000|2022-01-11 15:47:50|31512.5|31492.5|31511.7|31491.7|31513.1|31493.1|31511.7|31491.7|19
1641916080000|2022-01-11 15:48:00|31511.6|31491.6|31510.8|31490.8|31512.9|31492.9|31510.8|31490.8|27
1641916090000|2022-01-11 15:48:10|31510.9|31490.9|31511.5|31491.5|31512.8|31492.8|31510.9|31490.9|19
1641916100000|2022-01-11 15:48:20|31511.4|31491.4|31514.7|31494.7|31514.7|31494.7|31509.3|31489.3|31
1641916110000|2022-01-11 15:48:30|31515.6|31495.6|31512.2|31492.2|31515.6|31495.6|31512.2|31492.2|18
1641916120000|2022-01-11 15:48:40|31512.5|31492.5|31508.8|31488.8|31512.8|31492.8|31508.8|31488.8|27
1641916130000|2022-01-11 15:48:50|31509.8|31489.8|31514.3|31494.3|31514.3|31494.3|31509.4|31489.4|29
1641916140000|2022-01-11 15:49:00|31514.2|31494.2|31514.4|31494.4|31517.2|31497.2|31513.2|31493.2|32
1641916150000|2022-01-11 15:49:10|31512.5|31492.5|31512.4|31492.4|31514.9|31494.9|31511.8|31491.8|22
1641916160000|2022-01-11 15:49:20|31513.4|31493.4|31513.1|31493.1|31514.3|31494.3|31512.7|31492.7|26
1641916170000|2022-01-11 15:49:30|31513.3|31493.3|31512.7|31492.7|31513.5|31493.5|31511.6|31491.6|24
1641916180000|2022-01-11 15:49:40|31512.6|31492.6|31511.8|31491.8|31529.3|31494.6|31511.7|31478.7|22
1641916190000|2022-01-11 15:49:50|31512|31492|31519.5|31499.5|31520.1|31500.1|31511.8|31491.8|29
1641916200000|2022-01-11 15:50:00|31520.6|31500.6|31525.4|31505.4|31542.9|31507.3|31519.6|31492.9|38
1641916210000|2022-01-11 15:50:10|31525|31505|31528.8|31508.8|31544.5|31511.1|31525|31490.3|35
1641916220000|2022-01-11 15:50:20|31528.9|31508.9|31527.5|31507.5|31544.2|31510.3|31527.2|31493.4|29
1641916230000|2022-01-11 15:50:30|31527.6|31507.6|31523.8|31503.8|31527.6|31507.6|31522.7|31502.7|31
1641916240000|2022-01-11 15:50:40|31523.9|31503.9|31522|31502|31524.6|31504.6|31520|31500|30
1641916250000|2022-01-11 15:50:50|31521.7|31501.7|31523.2|31503.2|31524.7|31504.7|31517.9|31497.9|34
1641916260000|2022-01-11 15:51:00|31523.6|31503.6|31527.7|31507.7|31530|31510|31522.2|31502.2|30
1641916270000|2022-01-11 15:51:10|31528.1|31508.1|31523.8|31503.8|31528.7|31508.7|31522.6|31502.6|32
1641916280000|2022-01-11 15:51:20|31524.6|31504.6|31526.2|31506.2|31526.6|31506.6|31524.6|31504.6|31
1641916290000|2022-01-11 15:51:30|31525.8|31505.8|31526|31506|31530|31510|31524.7|31504.7|34
1641916300000|2022-01-11 15:51:40|31526.3|31506.3|31526.6|31506.6|31527.7|31507.7|31524.7|31504.7|26
1641916310000|2022-01-11 15:51:50|31526.8|31506.8|31523.7|31503.7|31527.1|31507.1|31523.2|31503.2|25
1641916320000|2022-01-11 15:52:00|31523.5|31503.5|31524.7|31504.7|31524.7|31504.7|31523.5|31503.5|20
1641916330000|2022-01-11 15:52:10|31524.5|31504.5|31525.5|31505.5|31526.8|31506.8|31524.5|31504.5|16
1641916340000|2022-01-11 15:52:20|31526.3|31506.3|31527.6|31507.6|31527.7|31507.7|31526|31506|19
1641916350000|2022-01-11 15:52:30|31527.4|31507.4|31529.3|31509.3|31530.3|31510.3|31525.4|31505.4|20
1641916360000|2022-01-11 15:52:40|31529.2|31509.2|31535|31515|31535.9|31515.9|31527.8|31507.8|34
1641916370000|2022-01-11 15:52:50|31537.1|31517.1|31533.8|31513.8|31537.1|31517.1|31533.8|31513.8|30
1641916380000|2022-01-11 15:53:00|31534.1|31514.1|31535.6|31515.6|31535.8|31515.8|31531.7|31511.7|25
1641916390000|2022-01-11 15:53:10|31535.4|31515.4|31533.8|31513.8|31535.9|31515.9|31533.6|31513.6|15
1641916400000|2022-01-11 15:53:20|31533.7|31513.7|31535.5|31515.5|31535.8|31515.8|31533.7|31513.7|21
1641916410000|2022-01-11 15:53:30|31536|31516|31533.7|31513.7|31536.5|31516.5|31532.3|31512.3|29
1641916420000|2022-01-11 15:53:40|31534.2|31514.2|31532.2|31512.2|31534.9|31514.9|31532.1|31512.1|27
1641916430000|2022-01-11 15:53:50|31531.9|31511.9|31535.7|31515.7|31536.6|31516.6|31531.5|31511.5|25
1641916440000|2022-01-11 15:54:00|31534.5|31514.5|31532.6|31512.6|31536.7|31516.7|31532.6|31512.6|30
1641916450000|2022-01-11 15:54:10|31534.6|31514.6|31537.7|31517.7|31537.7|31517.7|31533.1|31513.1|29
1641916460000|2022-01-11 15:54:20|31536.9|31516.9|31536|31516|31537|31517|31535.1|31515.1|18
1641916470000|2022-01-11 15:54:30|31535.5|31515.5|31535.4|31515.4|31536|31516|31535.2|31515.2|20
1641916480000|2022-01-11 15:54:40|31535.1|31515.1|31534.2|31514.2|31535.8|31515.8|31533.4|31513.4|20
1641916490000|2022-01-11 15:54:50|31533|31513|31532.9|31512.9|31534.9|31514.9|31532.8|31512.8|22
1641916500000|2022-01-11 15:55:00|31533|31513|31524.9|31504.9|31533|31513|31522.6|31502.6|30
1641916510000|2022-01-11 15:55:10|31525.6|31505.6|31522.9|31502.9|31525.6|31505.6|31522.1|31502.1|30
1641916520000|2022-01-11 15:55:20|31522.8|31502.8|31522.3|31502.3|31523.6|31503.6|31520.6|31500.6|35
1641916530000|2022-01-11 15:55:30|31521.3|31501.3|31519.3|31499.3|31521.3|31501.3|31518.9|31498.9|22
1641916540000|2022-01-11 15:55:40|31519.4|31499.4|31516.8|31496.8|31523|31503|31515.7|31495.7|30
1641916550000|2022-01-11 15:55:50|31516.4|31496.4|31511.8|31491.8|31519.6|31499.6|31511.2|31491.2|34
1641916560000|2022-01-11 15:56:00|31511.6|31491.6|31514.4|31494.4|31514.4|31494.4|31510.2|31490.2|31
1641916570000|2022-01-11 15:56:10|31514.8|31494.8|31511.2|31491.2|31514.8|31494.8|31510.1|31490.1|28
1641916580000|2022-01-11 15:56:20|31510.8|31490.8|31513.5|31493.5|31514.4|31494.4|31509.6|31489.6|34
1641916590000|2022-01-11 15:56:30|31513.1|31493.1|31517.7|31497.7|31517.7|31497.7|31513|31493|32
1641916600000|2022-01-11 15:56:40|31517.9|31497.9|31517.7|31497.7|31518.7|31498.7|31516.5|31496.5|28
1641916610000|2022-01-11 15:56:50|31517.8|31497.8|31513.3|31493.3|31518.1|31498.1|31513.1|31493.1|30
1641916620000|2022-01-11 15:57:00|31514.2|31494.2|31513.8|31493.8|31518.8|31498.8|31513.1|31493.1|30
1641916630000|2022-01-11 15:57:10|31514.3|31494.3|31517.3|31497.3|31517.4|31497.4|31514|31494|27
1641916640000|2022-01-11 15:57:20|31517.5|31497.5|31516.6|31496.6|31517.7|31497.7|31514.4|31494.4|31
1641916650000|2022-01-11 15:57:30|31515.4|31495.4|31515.6|31495.6|31515.9|31495.9|31513.5|31493.5|31
1641916660000|2022-01-11 15:57:40|31515.8|31495.8|31516.1|31496.1|31517|31497|31514.5|31494.5|31
1641916670000|2022-01-11 15:57:50|31515.9|31495.9|31519.7|31499.7|31521|31501|31515.5|31495.5|34
1641916680000|2022-01-11 15:58:00|31520.6|31500.6|31518.9|31498.9|31522.5|31502.5|31518.9|31498.9|27
1641916690000|2022-01-11 15:58:10|31517.9|31497.9|31515.3|31495.3|31517.9|31497.9|31512.5|31492.5|37
1641916700000|2022-01-11 15:58:20|31514.6|31494.6|31517.3|31497.3|31518.8|31498.8|31509.7|31489.7|36
1641916710000|2022-01-11 15:58:30|31517.5|31497.5|31516.2|31496.2|31518.7|31498.7|31515.2|31495.2|27
1641916720000|2022-01-11 15:58:40|31517.1|31497.1|31510.7|31490.7|31517.4|31497.4|31509.6|31489.6|35
1641916730000|2022-01-11 15:58:50|31512.1|31492.1|31515.4|31495.4|31515.5|31495.5|31511.1|31491.1|31
1641916740000|2022-01-11 15:59:00|31515.8|31495.8|31511.2|31491.2|31515.8|31495.8|31511|31491|28
1641916750000|2022-01-11 15:59:10|31511.3|31491.3|31507.2|31487.2|31511.5|31491.5|31506.6|31486.6|32
1641916760000|2022-01-11 15:59:20|31507|31487|31504.2|31484.2|31507.7|31487.7|31504.2|31484.2|31
1641916770000|2022-01-11 15:59:30|31504.9|31484.9|31507.5|31487.5|31507.5|31487.5|31504.2|31484.2|36
1641916780000|2022-01-11 15:59:40|31507.3|31487.3|31505.7|31485.7|31507.7|31487.7|31505.4|31485.4|29
1641916790000|2022-01-11 15:59:50|31503.1|31483.1|31503.3|31483.3|31504.7|31484.7|31502.2|31482.2|35
1641916800000|2022-01-11 16:00:00|31502.5|31482.5|31499.2|31479.2|31502.8|31482.8|31497.9|31477.9|31
1641916810000|2022-01-11 16:00:10|31499.1|31479.1|31498.9|31478.9|31500.5|31480.5|31498.9|31478.9|20
1641916820000|2022-01-11 16:00:20|31499|31479|31499.5|31479.5|31500.8|31480.8|31498.2|31478.2|29
1641916830000|2022-01-11 16:00:30|31499.9|31479.9|31498.6|31478.6|31499.9|31479.9|31498.5|31478.5|26
1641916840000|2022-01-11 16:00:40|31498.4|31478.4|31499.2|31479.2|31500.1|31480.1|31497.8|31477.8|27
1641916850000|2022-01-11 16:00:50|31498.9|31478.9|31498|31478|31499.1|31479.1|31498|31478|25
1641916860000|2022-01-11 16:01:00|31498.2|31478.2|31496.9|31476.9|31498.4|31478.4|31496.7|31476.7|23
1641916870000|2022-01-11 16:01:10|31497|31477|31494.6|31474.6|31497.4|31477.4|31494.3|31474.3|29
1641916880000|2022-01-11 16:01:20|31494.7|31474.7|31496.6|31476.6|31497.2|31477.2|31494.7|31474.7|27
1641916890000|2022-01-11 16:01:30|31496.5|31476.5|31494.7|31474.7|31496.5|31476.5|31493.5|31473.5|27
1641916900000|2022-01-11 16:01:40|31494.6|31474.6|31494.9|31474.9|31495|31475|31492.8|31472.8|23
1641916910000|2022-01-11 16:01:50|31495.1|31475.1|31490.9|31470.9|31495.1|31475.1|31488.3|31468.3|27
1641916920000|2022-01-11 16:02:00|31490.7|31470.7|31490.8|31470.8|31495.3|31475.3|31490.7|31470.7|30
1641916930000|2022-01-11 16:02:10|31490.9|31470.9|31486.6|31466.6|31491.8|31471.8|31486.6|31466.6|33
1641916940000|2022-01-11 16:02:20|31486.9|31466.9|31486.2|31466.2|31487.7|31467.7|31484.2|31464.2|32
1641916950000|2022-01-11 16:02:30|31485.6|31465.6|31486.8|31466.8|31487|31467|31485|31465|27
1641916960000|2022-01-11 16:02:40|31487|31467|31485.9|31465.9|31487.2|31467.2|31482.4|31462.4|23
1641916970000|2022-01-11 16:02:50|31485.6|31465.6|31484|31464|31485.6|31465.6|31483.9|31463.9|22
1641916980000|2022-01-11 16:03:00|31483.6|31463.6|31485|31465|31498.1|31465.5|31482.5|31448.1|26
1641916990000|2022-01-11 16:03:10|31485.2|31465.2|31485.8|31465.8|31485.8|31465.8|31484.9|31464.9|19
1641917000000|2022-01-11 16:03:20|31485.5|31465.5|31483.1|31463.1|31486.9|31466.9|31482.8|31462.8|23
1641917010000|2022-01-11 16:03:30|31483.6|31463.6|31480.1|31460.1|31483.9|31463.9|31479|31459|31
1641917020000|2022-01-11 16:03:40|31480|31460|31469.3|31449.3|31481|31461|31469.3|31449.3|35
1641917030000|2022-01-11 16:03:50|31468.8|31448.8|31468.9|31448.9|31482.9|31450.4|31467.5|31432.2|28
1641917040000|2022-01-11 16:04:00|31469|31449|31473.4|31453.4|31474.5|31454.5|31467.7|31447.7|23
1641917050000|2022-01-11 16:04:10|31474|31454|31470.8|31450.8|31474.9|31454.9|31468.8|31448.8|31
1641917060000|2022-01-11 16:04:20|31471|31451|31466.1|31446.1|31471.6|31451.6|31464.6|31444.6|29
1641917070000|2022-01-11 16:04:30|31466.8|31446.8|31472.8|31452.8|31472.8|31452.8|31466.6|31446.6|31
1641917080000|2022-01-11 16:04:40|31473.2|31453.2|31472|31452|31475.1|31455.1|31472|31452|34
1641917090000|2022-01-11 16:04:50|31472.7|31452.7|31472.1|31452.1|31475.5|31455.5|31472.1|31452.1|27
1641917100000|2022-01-11 16:05:00|31472.3|31452.3|31470.9|31450.9|31472.7|31452.7|31469.6|31449.6|29
1641917110000|2022-01-11 16:05:10|31471.1|31451.1|31471.6|31451.6|31471.8|31451.8|31470.4|31450.4|24
1641917120000|2022-01-11 16:05:20|31471.8|31451.8|31472.4|31452.4|31472.7|31452.7|31471.1|31451.1|25
1641917130000|2022-01-11 16:05:30|31472.5|31452.5|31473.7|31453.7|31473.7|31453.7|31471.8|31451.8|21
1641917140000|2022-01-11 16:05:40|31473|31453|31469|31449|31473.2|31453.2|31469|31449|22
1641917150000|2022-01-11 16:05:50|31469.4|31449.4|31469.4|31449.4|31469.9|31449.9|31466.9|31446.9|27
1641917160000|2022-01-11 16:06:00|31469.1|31449.1|31472.3|31452.3|31472.6|31452.6|31467.5|31447.5|30
1641917170000|2022-01-11 16:06:10|31471.8|31451.8|31472|31452|31474.8|31454.8|31471.6|31451.6|34
1641917180000|2022-01-11 16:06:20|31471.9|31451.9|31470.6|31450.6|31472.1|31452.1|31470.4|31450.4|30
1641917190000|2022-01-11 16:06:30|31470.5|31450.5|31469.5|31449.5|31471.1|31451.1|31469.3|31449.3|25
1641917200000|2022-01-11 16:06:40|31468.9|31448.9|31469.8|31449.8|31470.5|31450.5|31468.9|31448.9|20
1641917210000|2022-01-11 16:06:50|31469.9|31449.9|31466.6|31446.6|31469.9|31449.9|31465.9|31445.9|25
1641917220000|2022-01-11 16:07:00|31468.3|31448.3|31466.6|31446.6|31469.2|31449.2|31465.7|31445.7|25
1641917230000|2022-01-11 16:07:10|31466.5|31446.5|31465.3|31445.3|31467.5|31447.5|31464.8|31444.8|22
1641917240000|2022-01-11 16:07:20|31465.2|31445.2|31463.2|31443.2|31465.2|31445.2|31463.2|31443.2|25
1641917250000|2022-01-11 16:07:30|31463.4|31443.4|31459.3|31439.3|31463.9|31443.9|31458.6|31438.6|30
1641917260000|2022-01-11 16:07:40|31459.5|31439.5|31459.7|31439.7|31460.3|31440.3|31458|31438|27
1641917270000|2022-01-11 16:07:50|31460|31440|31459.7|31439.7|31460.3|31440.3|31459|31439|27
1641917280000|2022-01-11 16:08:00|31459.8|31439.8|31459.1|31439.1|31460.2|31440.2|31458.7|31438.7|24
1641917290000|2022-01-11 16:08:10|31459.5|31439.5|31458.4|31438.4|31460.5|31440.5|31458.1|31438.1|29
1641917300000|2022-01-11 16:08:20|31459|31439|31459.9|31439.9|31460.4|31440.4|31458.2|31438.2|30
1641917310000|2022-01-11 16:08:30|31459.3|31439.3|31458.7|31438.7|31460.2|31440.2|31457.9|31437.9|29
1641917320000|2022-01-11 16:08:40|31458.9|31438.9|31458.2|31438.2|31459.9|31439.9|31456.4|31436.4|27
1641917330000|2022-01-11 16:08:50|31458.3|31438.3|31458.9|31438.9|31458.9|31438.9|31457.4|31437.4|21
1641917340000|2022-01-11 16:09:00|31458.7|31438.7|31458.4|31438.4|31458.8|31438.8|31456.8|31436.8|25
1641917350000|2022-01-11 16:09:10|31458.7|31438.7|31461.7|31441.7|31461.8|31441.8|31458.5|31438.5|26
1641917360000|2022-01-11 16:09:20|31461.8|31441.8|31458.7|31438.7|31461.8|31441.8|31458.3|31438.3|25
1641917370000|2022-01-11 16:09:30|31458.4|31438.4|31460.8|31440.8|31461.3|31441.3|31458.4|31438.4|27
1641917380000|2022-01-11 16:09:40|31460.6|31440.6|31461.7|31441.7|31462.3|31442.3|31460.4|31440.4|26
1641917390000|2022-01-11 16:09:50|31462.1|31442.1|31460.4|31440.4|31463.7|31443.7|31459.1|31439.1|34
1641917400000|2022-01-11 16:10:00|31460.7|31440.7|31458.1|31438.1|31461.4|31441.4|31458.1|31438.1|21
1641917410000|2022-01-11 16:10:10|31457.8|31437.8|31458.8|31438.8|31460.7|31440.7|31457.8|31437.8|24
1641917420000|2022-01-11 16:10:20|31458.2|31438.2|31458.5|31438.5|31459.7|31439.7|31458.1|31438.1|28
1641917430000|2022-01-11 16:10:30|31458.7|31438.7|31459.4|31439.4|31459.6|31439.6|31458.6|31438.6|14
1641917440000|2022-01-11 16:10:40|31458.5|31438.5|31459.5|31439.5|31460.3|31440.3|31457.5|31437.5|15
1641917450000|2022-01-11 16:10:50|31459.4|31439.4|31460.8|31440.8|31460.8|31440.8|31458.3|31438.3|16
1641917460000|2022-01-11 16:11:00|31459.6|31439.6|31451.1|31431.1|31459.6|31439.6|31450.5|31430.5|30
1641917470000|2022-01-11 16:11:10|31451.6|31431.6|31449.7|31429.7|31452.4|31432.4|31449|31429|32
1641917480000|2022-01-11 16:11:20|31449.8|31429.8|31452.3|31432.3|31454.4|31434.4|31449.5|31429.5|32
1641917490000|2022-01-11 16:11:30|31452.5|31432.5|31451.8|31431.8|31455.9|31435.9|31450.7|31430.7|26
1641917500000|2022-01-11 16:11:40|31452.1|31432.1|31454.2|31434.2|31454.9|31434.9|31451.9|31431.9|23
1641917510000|2022-01-11 16:11:50|31454.1|31434.1|31451.8|31431.8|31454.1|31434.1|31449.6|31429.6|20
1641917520000|2022-01-11 16:12:00|31451.7|31431.7|31454.1|31434.1|31454.7|31434.7|31450|31430|29
1641917530000|2022-01-11 16:12:10|31454|31434|31457.3|31437.3|31458.3|31438.3|31454|31434|35
1641917540000|2022-01-11 16:12:20|31457|31437|31450.8|31430.8|31457.6|31437.6|31450.2|31430.2|29
1641917550000|2022-01-11 16:12:30|31450.3|31430.3|31451.3|31431.3|31466|31432.5|31450.3|31414.4|27
1641917560000|2022-01-11 16:12:40|31452|31432|31449.9|31429.9|31464.6|31432|31449.4|31413.9|22
1641917570000|2022-01-11 16:12:50|31450.9|31430.9|31450.1|31430.1|31451.1|31431.1|31449.7|31429.7|26
1641917580000|2022-01-11 16:13:00|31449.9|31429.9|31465.1|31415.1|31465.9|31429.9|31449|31413.5|28
1641917590000|2022-01-11 16:13:10|31464.9|31414.9|31448.7|31428.7|31465.6|31430.5|31448.3|31414.8|16
1641917600000|2022-01-11 16:13:20|31447.6|31427.6|31449.1|31429.1|31449.6|31429.6|31447.6|31427.6|28
1641917610000|2022-01-11 16:13:30|31448.4|31428.4|31447|31427|31448.6|31428.6|31447|31427|26
1641917620000|2022-01-11 16:13:40|31446.3|31426.3|31447.4|31427.4|31448|31428|31446.2|31426.2|24
1641917630000|2022-01-11 16:13:50|31447.7|31427.7|31448.9|31428.9|31450.1|31430.1|31447.5|31427.5|24
1641917640000|2022-01-11 16:14:00|31448.5|31428.5|31447.6|31427.6|31450.2|31430.2|31447.6|31427.6|23
1641917650000|2022-01-11 16:14:10|31447.5|31427.5|31445.5|31425.5|31447.5|31427.5|31444.9|31424.9|29
1641917660000|2022-01-11 16:14:20|31444.6|31424.6|31444.7|31424.7|31445.3|31425.3|31444.3|31424.3|22
1641917670000|2022-01-11 16:14:30|31444.9|31424.9|31445.7|31425.7|31446.2|31426.2|31444.8|31424.8|17
1641917680000|2022-01-11 16:14:40|31445.5|31425.5|31445.4|31425.4|31445.6|31425.6|31444.8|31424.8|18
1641917690000|2022-01-11 16:14:50|31445.7|31425.7|31444.9|31424.9|31446.2|31426.2|31444.1|31424.1|27
1641917700000|2022-01-11 16:15:00|31444.4|31424.4|31446.3|31426.3|31447|31427|31444.1|31424.1|24
1641917710000|2022-01-11 16:15:10|31446|31426|31447.6|31427.6|31449.2|31429.2|31445.7|31425.7|29
1641917720000|2022-01-11 16:15:20|31447.7|31427.7|31447.3|31427.3|31447.9|31427.9|31445.8|31425.8|16
1641917730000|2022-01-11 16:15:30|31447.5|31427.5|31444.7|31424.7|31447.5|31427.5|31444|31424|23
1641917740000|2022-01-11 16:15:40|31444.3|31424.3|31444.8|31424.8|31445.2|31425.2|31444.3|31424.3|14
1641917750000|2022-01-11 16:15:50|31444.9|31424.9|31442|31422|31445.9|31425.9|31441.3|31421.3|25
1641917760000|2022-01-11 16:16:00|31441.7|31421.7|31444.6|31424.6|31444.6|31424.6|31441.7|31421.7|31
1641917770000|2022-01-11 16:16:10|31443.3|31423.3|31437.2|31417.2|31443.8|31423.8|31436.9|31416.9|35
1641917780000|2022-01-11 16:16:20|31438.6|31418.6|31438.8|31418.8|31442.8|31422.8|31437.3|31417.3|34
1641917790000|2022-01-11 16:16:30|31439|31419|31439.9|31419.9|31440.3|31420.3|31436.8|31416.8|33
1641917800000|2022-01-11 16:16:40|31439.6|31419.6|31437.8|31417.8|31441.1|31421.1|31437.8|31417.8|28
1641917810000|2022-01-11 16:16:50|31438.2|31418.2|31438.5|31418.5|31440|31420|31438|31418|30
1641917820000|2022-01-11 16:17:00|31437.9|31417.9|31438|31418|31438.1|31418.1|31436.9|31416.9|27
1641917830000|2022-01-11 16:17:10|31438.1|31418.1|31439.8|31419.8|31439.8|31419.8|31437.5|31417.5|26
1641917840000|2022-01-11 16:17:20|31439.4|31419.4|31440.1|31420.1|31442.6|31422.6|31438.2|31418.2|33
1641917850000|2022-01-11 16:17:30|31439.4|31419.4|31440.7|31420.7|31442.7|31422.7|31439.4|31419.4|28
1641917860000|2022-01-11 16:17:40|31439.9|31419.9|31431.8|31411.8|31443.1|31423.1|31431.3|31411.3|35
1641917870000|2022-01-11 16:17:50|31430.6|31410.6|31431.5|31411.5|31432.1|31412.1|31429.9|31409.9|26
1641917880000|2022-01-11 16:18:00|31432.2|31412.2|31432.4|31412.4|31433.7|31413.7|31431.8|31411.8|26
1641917890000|2022-01-11 16:18:10|31433|31413|31431.3|31411.3|31434.7|31414.7|31430.5|31410.5|25
1641917900000|2022-01-11 16:18:20|31431.5|31411.5|31434.6|31414.6|31435.3|31415.3|31431.5|31411.5|32
1641917910000|2022-01-11 16:18:30|31435.3|31415.3|31434.5|31414.5|31435.5|31415.5|31433.4|31413.4|25
1641917920000|2022-01-11 16:18:40|31435.2|31415.2|31436.6|31416.6|31437|31417|31434.5|31414.5|25
1641917930000|2022-01-11 16:18:50|31436.5|31416.5|31437.3|31417.3|31437.3|31417.3|31434.2|31414.2|23
1641917940000|2022-01-11 16:19:00|31436.8|31416.8|31439.1|31419.1|31440|31420|31436.7|31416.7|30
1641917950000|2022-01-11 16:19:10|31438.9|31418.9|31439.3|31419.3|31439.9|31419.9|31438|31418|23
1641917960000|2022-01-11 16:19:20|31440|31420|31437.7|31417.7|31440|31420|31437|31417|21
1641917970000|2022-01-11 16:19:30|31436.9|31416.9|31440.2|31420.2|31442|31422|31436.8|31416.8|25
1641917980000|2022-01-11 16:19:40|31441.4|31421.4|31440.2|31420.2|31443.4|31423.4|31440.2|31420.2|21
1641917990000|2022-01-11 16:19:50|31440|31420|31437.6|31417.6|31441.1|31421.1|31437.6|31417.6|26
1641918000000|2022-01-11 16:20:00|31438.6|31418.6|31437.9|31417.9|31438.7|31418.7|31436|31416|30
1641918010000|2022-01-11 16:20:10|31438.8|31418.8|31443.7|31423.7|31444.6|31424.6|31438.8|31418.8|26
1641918020000|2022-01-11 16:20:20|31443.1|31423.1|31444.6|31424.6|31444.9|31424.9|31442.6|31422.6|31
1641918030000|2022-01-11 16:20:30|31443.5|31423.5|31444.7|31424.7|31445.5|31425.5|31442.3|31422.3|26
1641918040000|2022-01-11 16:20:40|31444.3|31424.3|31445.7|31425.7|31446.5|31426.5|31444.3|31424.3|24
1641918050000|2022-01-11 16:20:50|31445.5|31425.5|31445.5|31425.5|31446.3|31426.3|31441.4|31421.4|26
1641918060000|2022-01-11 16:21:00|31444.8|31424.8|31443.7|31423.7|31445.7|31425.7|31443.7|31423.7|24
1641918070000|2022-01-11 16:21:10|31444.5|31424.5|31440|31420|31444.9|31424.9|31438.7|31418.7|32
1641918080000|2022-01-11 16:21:20|31442|31422|31437.6|31417.6|31442.2|31422.2|31437|31417|30
1641918090000|2022-01-11 16:21:30|31437.8|31417.8|31438|31418|31441.4|31421.4|31434.7|31414.7|30
1641918100000|2022-01-11 16:21:40|31438.5|31418.5|31433.3|31413.3|31438.6|31418.6|31433|31413|26
1641918110000|2022-01-11 16:21:50|31433.6|31413.6|31430.9|31410.9|31434.4|31414.4|31430.1|31410.1|31
1641918120000|2022-01-11 16:22:00|31431.1|31411.1|31431.9|31411.9|31434|31414|31430|31410|23
1641918130000|2022-01-11 16:22:10|31432.1|31412.1|31436.3|31416.3|31437.3|31417.3|31429.4|31409.4|34
1641918140000|2022-01-11 16:22:20|31436.2|31416.2|31437|31417|31437.1|31417.1|31435.7|31415.7|15
1641918150000|2022-01-11 16:22:30|31435.7|31415.7|31436.5|31416.5|31437.2|31417.2|31435.4|31415.4|25
1641918160000|2022-01-11 16:22:40|31436|31416|31431.1|31411.1|31436.2|31416.2|31430.1|31410.1|35
1641918170000|2022-01-11 16:22:50|31433.3|31413.3|31435|31415|31435.5|31415.5|31431|31411|29
1641918180000|2022-01-11 16:23:00|31435.9|31415.9|31431.7|31411.7|31436.4|31416.4|31430.6|31410.6|30
1641918190000|2022-01-11 16:23:10|31431.3|31411.3|31434|31414|31434|31414|31431.2|31411.2|26
1641918200000|2022-01-11 16:23:20|31433|31413|31433.2|31413.2|31434.8|31414.8|31431.8|31411.8|32
1641918210000|2022-01-11 16:23:30|31434.7|31414.7|31434.2|31414.2|31435.6|31415.6|31433.2|31413.2|25
1641918220000|2022-01-11 16:23:40|31434.4|31414.4|31434.6|31414.6|31435.7|31415.7|31434.1|31414.1|20
1641918230000|2022-01-11 16:23:50|31435.3|31415.3|31436.1|31416.1|31436.7|31416.7|31434.5|31414.5|24
1641918240000|2022-01-11 16:24:00|31437.7|31417.7|31445.1|31425.1|31446.7|31426.7|31436.9|31416.9|31
1641918250000|2022-01-11 16:24:10|31445.4|31425.4|31443.5|31423.5|31445.4|31425.4|31442.7|31422.7|26
1641918260000|2022-01-11 16:24:20|31443.9|31423.9|31445.3|31425.3|31446.3|31426.3|31443.1|31423.1|28
1641918270000|2022-01-11 16:24:30|31445.8|31425.8|31443.4|31423.4|31445.8|31425.8|31443.2|31423.2|29
1641918280000|2022-01-11 16:24:40|31443|31423|31439.5|31419.5|31443.5|31423.5|31438.7|31418.7|32
1641918290000|2022-01-11 16:24:50|31439.8|31419.8|31439.9|31419.9|31440.5|31420.5|31439.1|31419.1|26
1641918300000|2022-01-11 16:25:00|31440.4|31420.4|31438.6|31418.6|31440.4|31420.4|31438.5|31418.5|27
1641918310000|2022-01-11 16:25:10|31439|31419|31438.4|31418.4|31439.4|31419.4|31438.1|31418.1|27
1641918320000|2022-01-11 16:25:20|31438.3|31418.3|31437.9|31417.9|31439.4|31419.4|31437.5|31417.5|31
1641918330000|2022-01-11 16:25:30|31438|31418|31437.2|31417.2|31438|31418|31435.1|31415.1|30
1641918340000|2022-01-11 16:25:40|31435.5|31415.5|31434.9|31414.9|31438.3|31418.3|31433.3|31413.3|34
1641918350000|2022-01-11 16:25:50|31434.3|31414.3|31434.5|31414.5|31435.2|31415.2|31433.8|31413.8|28
1641918360000|2022-01-11 16:26:00|31435.6|31415.6|31433.8|31413.8|31436.4|31416.4|31433.2|31413.2|29
1641918370000|2022-01-11 16:26:10|31434.2|31414.2|31435.2|31415.2|31435.4|31415.4|31432.9|31412.9|27
1641918380000|2022-01-11 16:26:20|31435.4|31415.4|31434.1|31414.1|31435.4|31415.4|31433.2|31413.2|26
1641918390000|2022-01-11 16:26:30|31434.5|31414.5|31434.5|31414.5|31434.8|31414.8|31434.5|31414.5|11
1641918400000|2022-01-11 16:26:40|31434.4|31414.4|31435|31415|31435.3|31415.3|31433.9|31413.9|18
1641918410000|2022-01-11 16:26:50|31435.3|31415.3|31433.9|31413.9|31435.3|31415.3|31433.7|31413.7|19
1641918420000|2022-01-11 16:27:00|31434.1|31414.1|31436.5|31416.5|31437.1|31417.1|31433.3|31413.3|27
1641918430000|2022-01-11 16:27:10|31436.7|31416.7|31439.4|31419.4|31439.6|31419.6|31436.1|31416.1|23
1641918440000|2022-01-11 16:27:20|31439|31419|31443.1|31423.1|31444.3|31424.3|31438.9|31418.9|24
1641918450000|2022-01-11 16:27:30|31443.3|31423.3|31441.2|31421.2|31444.4|31424.4|31438.9|31418.9|29
1641918460000|2022-01-11 16:27:40|31440.8|31420.8|31437.3|31417.3|31441.6|31421.6|31437.2|31417.2|23
1641918470000|2022-01-11 16:27:50|31436.5|31416.5|31429|31409|31437.4|31417.4|31428.9|31408.9|31
1641918480000|2022-01-11 16:28:00|31429.8|31409.8|31440.3|31420.3|31441.8|31421.8|31429.5|31409.5|27
1641918490000|2022-01-11 16:28:10|31441.2|31421.2|31439.8|31419.8|31441.7|31421.7|31439.4|31419.4|34
1641918500000|2022-01-11 16:28:20|31439.1|31419.1|31456.7|31406.7|31456.7|31422.1|31439.1|31406.7|33
1641918510000|2022-01-11 16:28:30|31457.9|31407.9|31442.1|31422.1|31457.9|31422.7|31440.8|31407.7|24
1641918520000|2022-01-11 16:28:40|31442.2|31422.2|31441.4|31421.4|31442.2|31422.2|31440.8|31420.8|23
1641918530000|2022-01-11 16:28:50|31441.8|31421.8|31441|31421|31442.7|31422.7|31441|31421|22
1641918540000|2022-01-11 16:29:00|31441.1|31421.1|31440.6|31420.6|31441.1|31421.1|31438.2|31418.2|22
1641918550000|2022-01-11 16:29:10|31441.5|31421.5|31441|31421|31444.5|31424.5|31439.7|31419.7|29
1641918560000|2022-01-11 16:29:20|31440.6|31420.6|31440.6|31420.6|31441.2|31421.2|31440|31420|22
1641918570000|2022-01-11 16:29:30|31441.4|31421.4|31443.2|31423.2|31443.2|31423.2|31440.7|31420.7|23
1641918580000|2022-01-11 16:29:40|31442.6|31422.6|31443.4|31423.4|31443.7|31423.7|31442.2|31422.2|25
1641918590000|2022-01-11 16:29:50|31443.3|31423.3|31441.1|31421.1|31443.3|31423.3|31440.1|31420.1|30
1641918600000|2022-01-11 16:30:00|31441.8|31421.8|31441.8|31421.8|31458.1|31424.9|31440.9|31408.1|34
1641918610000|2022-01-11 16:30:10|31441.5|31421.5|31442.1|31422.1|31442.8|31422.8|31441|31421|27
1641918620000|2022-01-11 16:30:20|31442|31422|31444|31424|31444|31424|31440.8|31420.8|33
1641918630000|2022-01-11 16:30:30|31443.1|31423.1|31441.9|31421.9|31444.6|31424.6|31441.9|31421.9|30
1641918640000|2022-01-11 16:30:40|31441.7|31421.7|31440.9|31420.9|31442|31422|31439.8|31419.8|27
1641918650000|2022-01-11 16:30:50|31440.5|31420.5|31440.2|31420.2|31441.1|31421.1|31439.9|31419.9|22
1641918660000|2022-01-11 16:31:00|31440.3|31420.3|31440|31420|31440.3|31420.3|31439.7|31419.7|19
1641918670000|2022-01-11 16:31:10|31439.7|31419.7|31438.8|31418.8|31440|31420|31438.7|31418.7|15
1641918680000|2022-01-11 16:31:20|31437.7|31417.7|31437.4|31417.4|31437.7|31417.7|31436.1|31416.1|22
1641918690000|2022-01-11 16:31:30|31437.3|31417.3|31433|31413|31437.3|31417.3|31432.3|31412.3|25
1641918700000|2022-01-11 16:31:40|31432.8|31412.8|31433.4|31413.4|31435.2|31415.2|31432.6|31412.6|27
1641918710000|2022-01-11 16:31:50|31434.1|31414.1|31437.6|31417.6|31440.4|31420.4|31433|31413|35
1641918720000|2022-01-11 16:32:00|31437.7|31417.7|31435.9|31415.9|31437.7|31417.7|31435.6|31415.6|24
1641918730000|2022-01-11 16:32:10|31436|31416|31435.6|31415.6|31436|31416|31435.1|31415.1|22
1641918740000|2022-01-11 16:32:20|31435.4|31415.4|31435.8|31415.8|31437.2|31417.2|31434.4|31414.4|21
1641918750000|2022-01-11 16:32:30|31436.6|31416.6|31437.7|31417.7|31438.4|31418.4|31436.6|31416.6|18
1641918760000|2022-01-11 16:32:40|31437.8|31417.8|31439.1|31419.1|31440.4|31420.4|31437.8|31417.8|25
1641918770000|2022-01-11 16:32:50|31439.4|31419.4|31437.9|31417.9|31439.5|31419.5|31437.4|31417.4|29
1641918780000|2022-01-11 16:33:00|31437.6|31417.6|31437.8|31417.8|31438|31418|31437.3|31417.3|23
1641918790000|2022-01-11 16:33:10|31437.4|31417.4|31440.4|31420.4|31440.4|31420.4|31436.4|31416.4|27
1641918800000|2022-01-11 16:33:20|31440.2|31420.2|31438|31418|31440.3|31420.3|31438|31418|19
1641918810000|2022-01-11 16:33:30|31438.4|31418.4|31439.6|31419.6|31440.2|31420.2|31438.3|31418.3|26
1641918820000|2022-01-11 16:33:40|31439.2|31419.2|31440.5|31420.5|31440.7|31420.7|31439.2|31419.2|17
1641918830000|2022-01-11 16:33:50|31440.4|31420.4|31441.1|31421.1|31456.4|31422|31439.8|31405.9|23
1641918840000|2022-01-11 16:34:00|31441.8|31421.8|31439.9|31419.9|31454|31421.8|31438.6|31404|18
1641918850000|2022-01-11 16:34:10|31439.6|31419.6|31438.8|31418.8|31440|31420|31438.3|31418.3|25
1641918860000|2022-01-11 16:34:20|31438.5|31418.5|31437.1|31417.1|31438.5|31418.5|31437|31417|17
1641918870000|2022-01-11 16:34:30|31436.8|31416.8|31440.3|31420.3|31440.4|31420.4|31436.8|31416.8|19
1641918880000|2022-01-11 16:34:40|31440.1|31420.1|31440.6|31420.6|31443.4|31423.4|31438.3|31418.3|26
1641918890000|2022-01-11 16:34:50|31440.4|31420.4|31440.8|31420.8|31441.4|31421.4|31439.3|31419.3|24
1641918900000|2022-01-11 16:35:00|31440.4|31420.4|31438.4|31418.4|31442.4|31422.4|31436.3|31416.3|25
1641918910000|2022-01-11 16:35:10|31438.9|31418.9|31437.7|31417.7|31442.5|31422.5|31437.7|31417.7|26
1641918920000|2022-01-11 16:35:20|31438.2|31418.2|31437.6|31417.6|31438.2|31418.2|31435.6|31415.6|26
1641918930000|2022-01-11 16:35:30|31439.2|31419.2|31439.8|31419.8|31440.5|31420.5|31437.6|31417.6|24
1641918940000|2022-01-11 16:35:40|31440|31420|31437.8|31417.8|31440.1|31420.1|31437.5|31417.5|24
1641918950000|2022-01-11 16:35:50|31437.5|31417.5|31437.9|31417.9|31440.1|31420.1|31434.2|31414.2|27
1641918960000|2022-01-11 16:36:00|31437.1|31417.1|31438.3|31418.3|31438.9|31418.9|31436.3|31416.3|23
1641918970000|2022-01-11 16:36:10|31437.9|31417.9|31438|31418|31439|31419|31435.9|31415.9|19
1641918980000|2022-01-11 16:36:20|31438.1|31418.1|31438.6|31418.6|31439.7|31419.7|31437.3|31417.3|17
1641918990000|2022-01-11 16:36:30|31440.1|31420.1|31437.1|31417.1|31440.1|31420.1|31437.1|31417.1|21
1641919000000|2022-01-11 16:36:40|31436.2|31416.2|31426.8|31406.8|31446.5|31418|31425.4|31396.5|25
1641919010000|2022-01-11 16:36:50|31426.9|31406.9|31441.1|31421.1|31441.6|31421.6|31426.8|31406.8|31
1641919020000|2022-01-11 16:37:00|31440.1|31420.1|31440.1|31420.1|31441.1|31421.1|31438.4|31418.4|26
1641919030000|2022-01-11 16:37:10|31439.6|31419.6|31440.8|31420.8|31441.3|31421.3|31436.8|31416.8|29
1641919040000|2022-01-11 16:37:20|31442|31422|31439.8|31419.8|31442|31422|31439.7|31419.7|27
1641919050000|2022-01-11 16:37:30|31440.3|31420.3|31438.7|31418.7|31441.6|31421.6|31437.9|31417.9|25
1641919060000|2022-01-11 16:37:40|31439.9|31419.9|31439.4|31419.4|31440.8|31420.8|31438.5|31418.5|29
1641919070000|2022-01-11 16:37:50|31439.5|31419.5|31436.1|31416.1|31450|31419.5|31434.6|31399.4|28
1641919080000|2022-01-11 16:38:00|31436|31416|31434.3|31414.3|31436|31416|31433.5|31413.5|25
1641919090000|2022-01-11 16:38:10|31433.9|31413.9|31435.6|31415.6|31435.6|31415.6|31433.8|31413.8|15
1641919100000|2022-01-11 16:38:20|31435.5|31415.5|31435.3|31415.3|31435.5|31415.5|31434.6|31414.6|15
1641919110000|2022-01-11 16:38:30|31435.1|31415.1|31436.4|31416.4|31436.4|31416.4|31434.6|31414.6|12
1641919120000|2022-01-11 16:38:40|31437.6|31417.6|31436.5|31416.5|31437.6|31417.6|31434.6|31414.6|24
1641919130000|2022-01-11 16:38:50|31436.2|31416.2|31435.9|31415.9|31451.8|31418.6|31435.4|31401.3|32
1641919140000|2022-01-11 16:39:00|31436.9|31416.9|31433.2|31413.2|31437|31417|31431|31411|32
1641919150000|2022-01-11 16:39:10|31432.5|31412.5|31432.8|31412.8|31433|31413|31431.1|31411.1|33
1641919160000|2022-01-11 16:39:20|31432.7|31412.7|31432.1|31412.1|31433.7|31413.7|31431|31411|31
1641919170000|2022-01-11 16:39:30|31431.9|31411.9|31432.5|31412.5|31433.5|31413.5|31430.9|31410.9|34
1641919180000|2022-01-11 16:39:40|31431.1|31411.1|31431.5|31411.5|31433.9|31413.9|31431.1|31411.1|26
1641919190000|2022-01-11 16:39:50|31431.9|31411.9|31434|31414|31435|31415|31431.2|31411.2|35
1641919200000|2022-01-11 16:40:00|31432.8|31412.8|31429.4|31409.4|31434|31414|31426.6|31406.6|39
1641919210000|2022-01-11 16:40:10|31428.2|31408.2|31428.3|31408.3|31430.6|31410.6|31426.8|31406.8|24
1641919220000|2022-01-11 16:40:20|31429|31409|31428.8|31408.8|31429.1|31409.1|31427.2|31407.2|18
1641919230000|2022-01-11 16:40:30|31427.8|31407.8|31428.8|31408.8|31429.9|31409.9|31427.8|31407.8|30
1641919240000|2022-01-11 16:40:40|31428.5|31408.5|31426.9|31406.9|31429.9|31409.9|31426.9|31406.9|14
1641919250000|2022-01-11 16:40:50|31427.2|31407.2|31428.9|31408.9|31430.3|31410.3|31426.9|31406.9|19
1641919260000|2022-01-11 16:41:00|31428.5|31408.5|31429.6|31409.6|31432.5|31412.5|31428.4|31408.4|29
1641919270000|2022-01-11 16:41:10|31430.3|31410.3|31429.7|31409.7|31430.8|31410.8|31428.9|31408.9|23
1641919280000|2022-01-11 16:41:20|31429.6|31409.6|31429.8|31409.8|31430.3|31410.3|31428.9|31408.9|19
1641919290000|2022-01-11 16:41:30|31430|31410|31428.3|31408.3|31433|31413|31427.8|31407.8|23
1641919300000|2022-01-11 16:41:40|31427.4|31407.4|31428.1|31408.1|31431.1|31411.1|31427.4|31407.4|24
1641919310000|2022-01-11 16:41:50|31431.3|31411.3|31432.3|31412.3|31433.9|31413.9|31429.9|31409.9|32
1641919320000|2022-01-11 16:42:00|31432.6|31412.6|31431.8|31411.8|31433|31413|31429.8|31409.8|32
1641919330000|2022-01-11 16:42:10|31432|31412|31431.9|31411.9|31433.8|31413.8|31429.9|31409.9|30
1641919340000|2022-01-11 16:42:20|31430.8|31410.8|31431|31411|31432.5|31412.5|31429.8|31409.8|23
1641919350000|2022-01-11 16:42:30|31431.1|31411.1|31431.8|31411.8|31431.9|31411.9|31430.6|31410.6|16
1641919360000|2022-01-11 16:42:40|31431.7|31411.7|31433.1|31413.1|31433.5|31413.5|31430.5|31410.5|25
1641919370000|2022-01-11 16:42:50|31434.1|31414.1|31431.4|31411.4|31446.1|31415.7|31430.4|31395.7|31
1641919380000|2022-01-11 16:43:00|31431.5|31411.5|31432|31412|31433.5|31413.5|31430.1|31410.1|26
1641919390000|2022-01-11 16:43:10|31431.3|31411.3|31434.1|31414.1|31446.4|31415.3|31431.3|31396.4|28
1641919400000|2022-01-11 16:43:20|31434|31414|31432.8|31412.8|31434.5|31414.5|31432|31412|25
1641919410000|2022-01-11 16:43:30|31433.6|31413.6|31432.8|31412.8|31434.5|31414.5|31432.7|31412.7|21
1641919420000|2022-01-11 16:43:40|31434|31414|31435|31415|31436.6|31416.6|31434|31414|28
1641919430000|2022-01-11 16:43:50|31435.2|31415.2|31435.4|31415.4|31436.7|31416.7|31434.6|31414.6|22
1641919440000|2022-01-11 16:44:00|31435.5|31415.5|31437.6|31417.6|31438.8|31418.8|31435|31415|36
1641919450000|2022-01-11 16:44:10|31437.7|31417.7|31436.2|31416.2|31451.8|31417.7|31433.9|31401|23
1641919460000|2022-01-11 16:44:20|31434.3|31414.3|31432.7|31412.7|31437.2|31417.2|31430.7|31410.7|33
1641919470000|2022-01-11 16:44:30|31433.5|31413.5|31432.8|31412.8|31435.4|31415.4|31431.9|31411.9|18
1641919480000|2022-01-11 16:44:40|31432.4|31412.4|31435.8|31415.8|31436|31416|31432.4|31412.4|26
1641919490000|2022-01-11 16:44:50|31435.7|31415.7|31435|31415|31436.2|31416.2|31434.1|31414.1|22
1641919500000|2022-01-11 16:45:00|31434.7|31414.7|31435.9|31415.9|31437.5|31417.5|31434.2|31414.2|21
1641919510000|2022-01-11 16:45:10|31437.3|31417.3|31433.2|31413.2|31437.8|31417.8|31433.2|31413.2|34
1641919520000|2022-01-11 16:45:20|31433|31413|31430.7|31410.7|31447.1|31413.5|31430.3|31397.1|25
1641919530000|2022-01-11 16:45:30|31430.4|31410.4|31439.4|31419.4|31439.4|31419.4|31430.4|31410.4|32
1641919540000|2022-01-11 16:45:40|31437.9|31417.9|31436.8|31416.8|31441.9|31421.9|31436.3|31416.3|33
1641919550000|2022-01-11 16:45:50|31438.2|31418.2|31440.4|31420.4|31441.5|31421.5|31436.6|31416.6|26
1641919560000|2022-01-11 16:46:00|31438.5|31418.5|31439.5|31419.5|31440.5|31420.5|31436.2|31416.2|25
1641919570000|2022-01-11 16:46:10|31438.6|31418.6|31439.7|31419.7|31454.4|31421|31437.2|31403.5|30
1641919580000|2022-01-11 16:46:20|31438.1|31418.1|31439.4|31419.4|31439.7|31419.7|31438.1|31418.1|14
1641919590000|2022-01-11 16:46:30|31439.8|31419.8|31439.4|31419.4|31452.7|31420|31438.2|31402.1|26
1641919600000|2022-01-11 16:46:40|31439.6|31419.6|31441.3|31421.3|31441.7|31421.7|31439.6|31419.6|19
1641919610000|2022-01-11 16:46:50|31441.2|31421.2|31439|31419|31441.5|31421.5|31438.8|31418.8|21
1641919620000|2022-01-11 16:47:00|31438.9|31418.9|31439.2|31419.2|31455.3|31420.1|31438.1|31404.6|27
1641919630000|2022-01-11 16:47:10|31438.9|31418.9|31440|31420|31440|31420|31438.8|31418.8|15
1641919640000|2022-01-11 16:47:20|31440.1|31420.1|31454.6|31404.6|31455.2|31420.6|31439.6|31404.1|24
1641919650000|2022-01-11 16:47:30|31454.9|31404.9|31441.2|31421.2|31456|31421.4|31439.1|31403.5|21
1641919660000|2022-01-11 16:47:40|31441.4|31421.4|31442.5|31422.5|31459.3|31424.6|31441.4|31406.8|28
1641919670000|2022-01-11 16:47:50|31442.7|31422.7|31442|31422|31443.5|31423.5|31441.1|31421.1|20
1641919680000|2022-01-11 16:48:00|31442.2|31422.2|31442|31422|31443.1|31423.1|31441.4|31421.4|27
1641919690000|2022-01-11 16:48:10|31441.9|31421.9|31445.5|31425.5|31459|31426.4|31440.5|31408.9|36
1641919700000|2022-01-11 16:48:20|31446.3|31426.3|31456|31406|31458.1|31426.3|31444.6|31406|29
1641919710000|2022-01-11 16:48:30|31456.3|31406.3|31444.3|31424.3|31456.3|31425.1|31442.9|31406.3|22
1641919720000|2022-01-11 16:48:40|31444|31424|31443.2|31423.2|31444.4|31424.4|31442.5|31422.5|13
1641919730000|2022-01-11 16:48:50|31443.4|31423.4|31443.1|31423.1|31457.5|31425.4|31442.5|31407.3|25
1641919740000|2022-01-11 16:49:00|31443.3|31423.3|31441.6|31421.6|31444.1|31424.1|31440.4|31420.4|29
1641919750000|2022-01-11 16:49:10|31442.1|31422.1|31441.7|31421.7|31442.2|31422.2|31440.3|31420.3|19
1641919760000|2022-01-11 16:49:20|31441.3|31421.3|31440.6|31420.6|31453.8|31421.3|31438.5|31403.8|27
1641919770000|2022-01-11 16:49:30|31438.8|31418.8|31440.1|31420.1|31441.2|31421.2|31437.3|31417.3|36
1641919780000|2022-01-11 16:49:40|31439.3|31419.3|31440.9|31420.9|31442.1|31422.1|31438.3|31418.3|36
1641919790000|2022-01-11 16:49:50|31439.6|31419.6|31432.3|31412.3|31441.7|31421.7|31432.3|31412.3|31
1641919800000|2022-01-11 16:50:00|31429.3|31409.3|31430.8|31410.8|31435.6|31415.6|31429.3|31409.3|39
1641919810000|2022-01-11 16:50:10|31430|31410|31430.3|31410.3|31432.3|31412.3|31428.5|31408.5|38
1641919820000|2022-01-11 16:50:20|31430.6|31410.6|31431.6|31411.6|31433.2|31413.2|31430.2|31410.2|34
1641919830000|2022-01-11 16:50:30|31432.3|31412.3|31431.9|31411.9|31433.2|31413.2|31431.3|31411.3|30
1641919840000|2022-01-11 16:50:40|31432|31412|31430.3|31410.3|31433.2|31413.2|31429.4|31409.4|22
1641919850000|2022-01-11 16:50:50|31430.8|31410.8|31429.4|31409.4|31431|31411|31428|31408|33
1641919860000|2022-01-11 16:51:00|31429.3|31409.3|31429.8|31409.8|31430.7|31410.7|31427.6|31407.6|33
1641919870000|2022-01-11 16:51:10|31430.4|31410.4|31430.5|31410.5|31433.2|31413.2|31429|31409|38
1641919880000|2022-01-11 16:51:20|31430|31410|31431.4|31411.4|31432.5|31412.5|31430|31410|33
1641919890000|2022-01-11 16:51:30|31431.2|31411.2|31428.6|31408.6|31431.4|31411.4|31428.5|31408.5|27
1641919900000|2022-01-11 16:51:40|31428.2|31408.2|31430.2|31410.2|31430.8|31410.8|31428.2|31408.2|25
1641919910000|2022-01-11 16:51:50|31430|31410|31430.9|31410.9|31432.1|31412.1|31429.2|31409.2|29
1641919920000|2022-01-11 16:52:00|31430.1|31410.1|31431.3|31411.3|31434.2|31414.2|31427.6|31407.6|34
1641919930000|2022-01-11 16:52:10|31430.5|31410.5|31430.9|31410.9|31432.2|31412.2|31429|31409|35
1641919940000|2022-01-11 16:52:20|31430.4|31410.4|31433.8|31413.8|31436.3|31416.3|31430.1|31410.1|32
1641919950000|2022-01-11 16:52:30|31435.2|31415.2|31438.2|31418.2|31438.7|31418.7|31433.2|31413.2|30
1641919960000|2022-01-11 16:52:40|31437.4|31417.4|31436.6|31416.6|31439.7|31419.7|31436.5|31416.5|36
1641919970000|2022-01-11 16:52:50|31437|31417|31435.9|31415.9|31437|31417|31434.6|31414.6|31
1641919980000|2022-01-11 16:53:00|31436.7|31416.7|31433.4|31413.4|31444.6|31417.5|31430.1|31394.6|28
1641919990000|2022-01-11 16:53:10|31432.7|31412.7|31431.1|31411.1|31446.6|31413.1|31430.4|31396.6|30
1641920000000|2022-01-11 16:53:20|31432.1|31412.1|31434|31414|31434.8|31414.8|31432|31412|34
1641920010000|2022-01-11 16:53:30|31434.2|31414.2|31433|31413|31434.2|31414.2|31432.8|31412.8|20
1641920020000|2022-01-11 16:53:40|31433.2|31413.2|31433.3|31413.3|31435.4|31415.4|31432.9|31412.9|21
1641920030000|2022-01-11 16:53:50|31434.3|31414.3|31423.9|31403.9|31436.4|31414.3|31423|31386.4|28
1641920040000|2022-01-11 16:54:00|31424.2|31404.2|31436.9|31416.9|31450|31419.2|31423.8|31396.5|31
1641920050000|2022-01-11 16:54:10|31437.5|31417.5|31435.1|31415.1|31449.5|31417.5|31433|31396.2|27
1641920060000|2022-01-11 16:54:20|31433.1|31413.1|31434.7|31414.7|31435.3|31415.3|31433.1|31413.1|17
1641920070000|2022-01-11 16:54:30|31433.4|31413.4|31439.5|31419.5|31439.5|31419.5|31433.4|31413.4|22
1641920080000|2022-01-11 16:54:40|31439.6|31419.6|31451.6|31401.6|31453.6|31420.2|31436.7|31401|25
1641920090000|2022-01-11 16:54:50|31451.3|31401.3|31449.5|31399.5|31451.8|31401.8|31447.4|31397.4|19
1641920100000|2022-01-11 16:55:00|31449.8|31399.8|31449|31399|31450.1|31400.1|31446.1|31396.1|27
1641920110000|2022-01-11 16:55:10|31448.3|31398.3|31447.4|31397.4|31449.9|31399.9|31445.5|31395.5|22
1641920120000|2022-01-11 16:55:20|31447|31397|31434.4|31414.4|31448.9|31414.4|31432.1|31396|23
1641920130000|2022-01-11 16:55:30|31431.9|31411.9|31434.9|31414.9|31451.2|31415.2|31431.5|31399|20
1641920140000|2022-01-11 16:55:40|31435.5|31415.5|31433.9|31413.9|31435.5|31415.5|31433.9|31413.9|19
1641920150000|2022-01-11 16:55:50|31434|31414|31434.2|31414.2|31435.5|31415.5|31433.6|31413.6|23
1641920160000|2022-01-11 16:56:00|31434.1|31414.1|31434.8|31414.8|31437.5|31417.5|31434|31414|29
1641920170000|2022-01-11 16:56:10|31433.9|31413.9|31430.4|31410.4|31446|31414.7|31430.2|31395.8|21
1641920180000|2022-01-11 16:56:20|31431.1|31411.1|31428.6|31408.6|31431.1|31411.1|31428.2|31408.2|17
1641920190000|2022-01-11 16:56:30|31428.8|31408.8|31428.6|31408.6|31429.4|31409.4|31428.4|31408.4|14
1641920200000|2022-01-11 16:56:40|31428.9|31408.9|31423.9|31403.9|31430.3|31410.3|31423.9|31403.9|21
1641920210000|2022-01-11 16:56:50|31424.9|31404.9|31429.6|31409.6|31432.1|31412.1|31423.9|31403.9|27
1641920220000|2022-01-11 16:57:00|31429.4|31409.4|31432.2|31412.2|31432.2|31412.2|31429.4|31409.4|21
1641920230000|2022-01-11 16:57:10|31432.3|31412.3|31433.6|31413.6|31433.8|31413.8|31432.2|31412.2|19
1641920240000|2022-01-11 16:57:20|31433.8|31413.8|31431.6|31411.6|31434.1|31414.1|31431.4|31411.4|16
1641920250000|2022-01-11 16:57:30|31431.4|31411.4|31430.7|31410.7|31431.6|31411.6|31430.6|31410.6|18
1641920260000|2022-01-11 16:57:40|31430.9|31410.9|31431.5|31411.5|31431.5|31411.5|31430|31410|17
1641920270000|2022-01-11 16:57:50|31431.6|31411.6|31432.3|31412.3|31432.3|31412.3|31430.9|31410.9|11
1641920280000|2022-01-11 16:58:00|31432|31412|31431.9|31411.9|31432.6|31412.6|31431.1|31411.1|14
1641920290000|2022-01-11 16:58:10|31431|31411|31433.9|31413.9|31433.9|31413.9|31430.7|31410.7|14
1641920300000|2022-01-11 16:58:20|31433.3|31413.3|31432.2|31412.2|31433.3|31413.3|31431|31411|19
1641920310000|2022-01-11 16:58:30|31432.1|31412.1|31432.3|31412.3|31432.4|31412.4|31431.8|31411.8|18
1641920320000|2022-01-11 16:58:40|31432.4|31412.4|31432|31412|31432.4|31412.4|31431.7|31411.7|13
1641920330000|2022-01-11 16:58:50|31431.9|31411.9|31430.3|31410.3|31432.2|31412.2|31428.9|31408.9|14
1641920340000|2022-01-11 16:59:00|31430.4|31410.4|31429.1|31409.1|31431.7|31411.7|31428.4|31408.4|24
1641920350000|2022-01-11 16:59:10|31429.4|31409.4|31429.3|31409.3|31432|31412|31429.3|31409.3|20
1641920360000|2022-01-11 16:59:20|31429.2|31409.2|31429.3|31409.3|31430.4|31410.4|31427.4|31407.4|19
1641920370000|2022-01-11 16:59:30|31430.5|31410.5|31433|31413|31433.8|31413.8|31429.8|31409.8|26
1641920380000|2022-01-11 16:59:40|31433.6|31413.6|31434.3|31414.3|31435.1|31415.1|31431.1|31411.1|29
1641920390000|2022-01-11 16:59:50|31434.6|31414.6|31433.4|31413.4|31435.2|31415.2|31429.4|31409.4|18
1641920400000|2022-01-11 17:00:00|31434.5|31414.5|31430.2|31410.2|31448.4|31416.1|31429.8|31397.4|34
1641920410000|2022-01-11 17:00:10|31430.4|31410.4|31430.2|31410.2|31431|31411|31430|31410|21
1641920420000|2022-01-11 17:00:20|31429.6|31409.6|31430|31410|31445.1|31411.7|31428|31391.7|27
1641920430000|2022-01-11 17:00:30|31430.7|31410.7|31430.5|31410.5|31431.2|31411.2|31429.7|31409.7|23
1641920440000|2022-01-11 17:00:40|31430.6|31410.6|31430.4|31410.4|31430.9|31410.9|31430.1|31410.1|15
1641920450000|2022-01-11 17:00:50|31430|31410|31430.9|31410.9|31432|31412|31430|31410|18
1641920460000|2022-01-11 17:01:00|31431|31411|31430.6|31410.6|31431.4|31411.4|31430.1|31410.1|24
1641920470000|2022-01-11 17:01:10|31429.8|31409.8|31430|31410|31430.6|31410.6|31429.6|31409.6|14
1641920480000|2022-01-11 17:01:20|31430.3|31410.3|31430.9|31410.9|31430.9|31410.9|31427.7|31407.7|22
1641920490000|2022-01-11 17:01:30|31430.7|31410.7|31429.8|31409.8|31431.3|31411.3|31429.8|31409.8|16
1641920500000|2022-01-11 17:01:40|31429.7|31409.7|31430.9|31410.9|31431.6|31411.6|31429.7|31409.7|15
1641920510000|2022-01-11 17:01:50|31430.5|31410.5|31429.5|31409.5|31430.9|31410.9|31429.5|31409.5|12
1641920520000|2022-01-11 17:02:00|31429.6|31409.6|31431.3|31411.3|31445.1|31412.9|31429.3|31395|27
1641920530000|2022-01-11 17:02:10|31431.8|31411.8|31432|31412|31432.7|31412.7|31431.1|31411.1|23
1641920540000|2022-01-11 17:02:20|31431.9|31411.9|31433|31413|31445.5|31413|31431.5|31395.3|12
1641920550000|2022-01-11 17:02:30|31432.4|31412.4|31434.9|31414.9|31449.5|31414.9|31432.4|31399.5|19
1641920560000|2022-01-11 17:02:40|31435.1|31415.1|31435.1|31415.1|31435.8|31415.8|31434.8|31414.8|16
1641920570000|2022-01-11 17:02:50|31435.2|31415.2|31452.2|31402.2|31452.2|31417.6|31435.2|31399.6|10
1641920580000|2022-01-11 17:03:00|31436.9|31416.9|31438.5|31418.5|31439.1|31419.1|31435.3|31415.3|25
1641920590000|2022-01-11 17:03:10|31438.3|31418.3|31438.3|31418.3|31440|31420|31437.8|31417.8|15
1641920600000|2022-01-11 17:03:20|31437.3|31417.3|31439.8|31419.8|31441.7|31421.7|31437.3|31417.3|23
1641920610000|2022-01-11 17:03:30|31440.1|31420.1|31441.9|31421.9|31444.6|31424.6|31440.1|31420.1|28
1641920620000|2022-01-11 17:03:40|31442.1|31422.1|31442.6|31422.6|31443|31423|31440.8|31420.8|16
1641920630000|2022-01-11 17:03:50|31442.7|31422.7|31443.4|31423.4|31443.9|31423.9|31442.4|31422.4|26
1641920640000|2022-01-11 17:04:00|31442.9|31422.9|31447.8|31427.8|31448.9|31428.9|31442.9|31422.9|29
1641920650000|2022-01-11 17:04:10|31447.7|31427.7|31449.6|31429.6|31449.6|31429.6|31447.4|31427.4|23
1641920660000|2022-01-11 17:04:20|31449.5|31429.5|31450.7|31430.7|31451.9|31431.9|31447.4|31427.4|31
1641920670000|2022-01-11 17:04:30|31451.1|31431.1|31449.1|31429.1|31452|31432|31447.7|31427.7|34
1641920680000|2022-01-11 17:04:40|31448.6|31428.6|31447.2|31427.2|31449|31429|31447.2|31427.2|27
1641920690000|2022-01-11 17:04:50|31447.3|31427.3|31452.6|31432.6|31452.6|31432.6|31446.9|31426.9|31
1641920700000|2022-01-11 17:05:00|31452.8|31432.8|31447.7|31427.7|31452.8|31432.8|31447.7|31427.7|33
1641920710000|2022-01-11 17:05:10|31448.5|31428.5|31447.7|31427.7|31448.6|31428.6|31447|31427|22
1641920720000|2022-01-11 17:05:20|31448.1|31428.1|31447.6|31427.6|31448.2|31428.2|31446.4|31426.4|19
1641920730000|2022-01-11 17:05:30|31447.5|31427.5|31448.9|31428.9|31450.4|31430.4|31447.4|31427.4|22
1641920740000|2022-01-11 17:05:40|31448.4|31428.4|31449.4|31429.4|31450.2|31430.2|31448|31428|35
1641920750000|2022-01-11 17:05:50|31448.9|31428.9|31450.2|31430.2|31450.9|31430.9|31448.2|31428.2|34
1641920760000|2022-01-11 17:06:00|31449.4|31429.4|31448.8|31428.8|31449.6|31429.6|31446|31426|29
1641920770000|2022-01-11 17:06:10|31448.7|31428.7|31448.8|31428.8|31449.5|31429.5|31448.6|31428.6|16
1641920780000|2022-01-11 17:06:20|31448.9|31428.9|31448.9|31428.9|31449.4|31429.4|31447.9|31427.9|22
1641920790000|2022-01-11 17:06:30|31448.5|31428.5|31449|31429|31464.5|31430.1|31448.5|31414.5|33
1641920800000|2022-01-11 17:06:40|31449.1|31429.1|31452.8|31432.8|31454.4|31434.4|31448.8|31428.8|25
1641920810000|2022-01-11 17:06:50|31449.7|31429.7|31450.3|31430.3|31453.1|31433.1|31448.8|31428.8|30
1641920820000|2022-01-11 17:07:00|31450.7|31430.7|31449|31429|31450.7|31430.7|31448.8|31428.8|27
1641920830000|2022-01-11 17:07:10|31448.9|31428.9|31449.8|31429.8|31449.8|31429.8|31448.5|31428.5|17
1641920840000|2022-01-11 17:07:20|31449.2|31429.2|31448.7|31428.7|31449.3|31429.3|31448.6|31428.6|19
1641920850000|2022-01-11 17:07:30|31448.9|31428.9|31447.6|31427.6|31449.6|31429.6|31447.6|31427.6|25
1641920860000|2022-01-11 17:07:40|31447|31427|31444.3|31424.3|31461.4|31427.9|31443.3|31409.2|25
1641920870000|2022-01-11 17:07:50|31444.4|31424.4|31442|31422|31444.4|31424.4|31441.7|31421.7|24
1641920880000|2022-01-11 17:08:00|31442.2|31422.2|31443.5|31423.5|31444.1|31424.1|31442|31422|21
1641920890000|2022-01-11 17:08:10|31443.6|31423.6|31441.8|31421.8|31443.6|31423.6|31441.5|31421.5|26
1641920900000|2022-01-11 17:08:20|31441.7|31421.7|31441|31421|31443.7|31423.7|31441|31421|28
1641920910000|2022-01-11 17:08:30|31441.1|31421.1|31438.7|31418.7|31441.3|31421.3|31437.7|31417.7|26
1641920920000|2022-01-11 17:08:40|31438.9|31418.9|31455|31405|31456.5|31423.4|31437.1|31405|36
1641920930000|2022-01-11 17:08:50|31455.2|31405.2|31441.2|31421.2|31456|31421.9|31439.5|31404.8|26
1641920940000|2022-01-11 17:09:00|31441|31421|31443.9|31423.9|31444.7|31424.7|31441|31421|29
1641920950000|2022-01-11 17:09:10|31443.8|31423.8|31442.8|31422.8|31444.3|31424.3|31442.5|31422.5|25
1641920960000|2022-01-11 17:09:20|31443.7|31423.7|31444.7|31424.7|31445.5|31425.5|31442.6|31422.6|21
1641920970000|2022-01-11 17:09:30|31444.6|31424.6|31445.2|31425.2|31445.6|31425.6|31444.4|31424.4|21
1641920980000|2022-01-11 17:09:40|31444.7|31424.7|31444.7|31424.7|31445.3|31425.3|31444.3|31424.3|11
1641920990000|2022-01-11 17:09:50|31444.8|31424.8|31446.1|31426.1|31446.2|31426.2|31443.6|31423.6|18
1641921000000|2022-01-11 17:10:00|31445.8|31425.8|31445.8|31425.8|31446.3|31426.3|31444.6|31424.6|26
1641921010000|2022-01-11 17:10:10|31445.9|31425.9|31445.3|31425.3|31446.5|31426.5|31445.1|31425.1|25
1641921020000|2022-01-11 17:10:20|31445.4|31425.4|31445.5|31425.5|31446.2|31426.2|31444.6|31424.6|18
1641921030000|2022-01-11 17:10:30|31445.2|31425.2|31444.5|31424.5|31446.4|31426.4|31444.5|31424.5|21
1641921040000|2022-01-11 17:10:40|31444.8|31424.8|31448|31428|31449|31429|31444.7|31424.7|24
1641921050000|2022-01-11 17:10:50|31448.1|31428.1|31446.8|31426.8|31448.2|31428.2|31444.7|31424.7|30
1641921060000|2022-01-11 17:11:00|31447.8|31427.8|31445.6|31425.6|31447.8|31427.8|31443.4|31423.4|34
1641921070000|2022-01-11 17:11:10|31445.4|31425.4|31442|31422|31445.6|31425.6|31439.6|31419.6|32
1641921080000|2022-01-11 17:11:20|31441.1|31421.1|31439.4|31419.4|31442.1|31422.1|31439.4|31419.4|30
1641921090000|2022-01-11 17:11:30|31439.5|31419.5|31439.5|31419.5|31441.2|31421.2|31439.2|31419.2|23
1641921100000|2022-01-11 17:11:40|31439.3|31419.3|31440|31420|31440.3|31420.3|31439.2|31419.2|17
1641921110000|2022-01-11 17:11:50|31440.4|31420.4|31441.1|31421.1|31441.5|31421.5|31439.6|31419.6|19
1641921120000|2022-01-11 17:12:00|31440.1|31420.1|31439.2|31419.2|31440.1|31420.1|31436.2|31416.2|27
1641921130000|2022-01-11 17:12:10|31438.8|31418.8|31438.8|31418.8|31439.5|31419.5|31438.5|31418.5|21
1641921140000|2022-01-11 17:12:20|31438.6|31418.6|31441.6|31421.6|31442.4|31422.4|31437.8|31417.8|26
1641921150000|2022-01-11 17:12:30|31441.9|31421.9|31442.2|31422.2|31442.6|31422.6|31441.3|31421.3|15
1641921160000|2022-01-11 17:12:40|31441.1|31421.1|31441.1|31421.1|31442|31422|31439.9|31419.9|22
1641921170000|2022-01-11 17:12:50|31441|31421|31438|31418|31442.6|31422.6|31437.7|31417.7|27
1641921180000|2022-01-11 17:13:00|31438.1|31418.1|31438.6|31418.6|31439.3|31419.3|31438.1|31418.1|21
1641921190000|2022-01-11 17:13:10|31439|31419|31438.3|31418.3|31439|31419|31438.3|31418.3|8
1641921200000|2022-01-11 17:13:20|31438.1|31418.1|31440.8|31420.8|31441.2|31421.2|31438.1|31418.1|18
1641921210000|2022-01-11 17:13:30|31440.1|31420.1|31440.3|31420.3|31454.8|31421.9|31438.2|31403.8|27
1641921220000|2022-01-11 17:13:40|31440.2|31420.2|31441|31421|31441.4|31421.4|31440.2|31420.2|10
1641921230000|2022-01-11 17:13:50|31438.5|31418.5|31439.2|31419.2|31439.9|31419.9|31437|31417|26
1641921240000|2022-01-11 17:14:00|31439|31419|31441.9|31421.9|31457.3|31423.2|31438.6|31406.4|31
1641921250000|2022-01-11 17:14:10|31441.4|31421.4|31444.3|31424.3|31444.8|31424.8|31441.1|31421.1|22
1641921260000|2022-01-11 17:14:20|31444.5|31424.5|31446.9|31426.9|31462|31427.7|31444.3|31411.9|18
1641921270000|2022-01-11 17:14:30|31446.7|31426.7|31446.3|31426.3|31447|31427|31446.1|31426.1|15
1641921280000|2022-01-11 17:14:40|31446.2|31426.2|31446.3|31426.3|31447.2|31427.2|31445.1|31425.1|13
1641921290000|2022-01-11 17:14:50|31446.8|31426.8|31449.2|31429.2|31449.2|31429.2|31444.6|31424.6|20
1641921300000|2022-01-11 17:15:00|31448.5|31428.5|31452.3|31432.3|31452.7|31432.7|31448.1|31428.1|25
1641921310000|2022-01-11 17:15:10|31452|31432|31451.7|31431.7|31452.9|31432.9|31451.7|31431.7|14
1641921320000|2022-01-11 17:15:20|31450.7|31430.7|31449.9|31429.9|31464.4|31430.7|31448.7|31413.7|27
1641921330000|2022-01-11 17:15:30|31447.5|31427.5|31446.4|31426.4|31448.1|31428.1|31446.4|31426.4|17
1641921340000|2022-01-11 17:15:40|31447|31427|31444.8|31424.8|31447|31427|31444.7|31424.7|24
1641921350000|2022-01-11 17:15:50|31446|31426|31446.7|31426.7|31447.1|31427.1|31445.4|31425.4|24
1641921360000|2022-01-11 17:16:00|31446|31426|31446.8|31426.8|31449.9|31429.9|31445.5|31425.5|29
1641921370000|2022-01-11 17:16:10|31447|31427|31442.2|31422.2|31447.3|31427.3|31442.2|31422.2|29
1641921380000|2022-01-11 17:16:20|31442.9|31422.9|31447.2|31427.2|31464.4|31427.5|31442.9|31412.8|22
1641921390000|2022-01-11 17:16:30|31446.9|31426.9|31444.3|31424.3|31447.3|31427.3|31441.7|31421.7|35
1641921400000|2022-01-11 17:16:40|31444.1|31424.1|31442.2|31422.2|31445.1|31425.1|31442.2|31422.2|16
1641921410000|2022-01-11 17:16:50|31442.3|31422.3|31446.9|31426.9|31463.5|31428.1|31441.9|31412.5|25
1641921420000|2022-01-11 17:17:00|31446.4|31426.4|31445|31425|31459.8|31426.4|31444|31409.8|28
1641921430000|2022-01-11 17:17:10|31445.2|31425.2|31445.1|31425.1|31463.9|31426.9|31444|31413.9|29
1641921440000|2022-01-11 17:17:20|31444.7|31424.7|31445.1|31425.1|31446.6|31426.6|31444.7|31424.7|16
1641921450000|2022-01-11 17:17:30|31445|31425|31446.2|31426.2|31446.5|31426.5|31445|31425|16
1641921460000|2022-01-11 17:17:40|31446|31426|31446.7|31426.7|31446.7|31426.7|31445.4|31425.4|10
1641921470000|2022-01-11 17:17:50|31445.4|31425.4|31447.4|31427.4|31462|31427.4|31443.5|31410.8|20
1641921480000|2022-01-11 17:18:00|31447.3|31427.3|31448.4|31428.4|31463.4|31428.9|31444.6|31413.4|29
1641921490000|2022-01-11 17:18:10|31448.3|31428.3|31465.6|31415.6|31465.7|31430.9|31447.8|31415.6|26
1641921500000|2022-01-11 17:18:20|31450.7|31430.7|31452.7|31432.7|31452.7|31432.7|31449.6|31429.6|32
1641921510000|2022-01-11 17:18:30|31450.7|31430.7|31449.5|31429.5|31451.3|31431.3|31448.1|31428.1|22
1641921520000|2022-01-11 17:18:40|31449.8|31429.8|31449.5|31429.5|31450.2|31430.2|31447.7|31427.7|14
1641921530000|2022-01-11 17:18:50|31449.1|31429.1|31457.7|31407.7|31457.7|31429.4|31441.3|31403.5|21
1641921540000|2022-01-11 17:19:00|31457.9|31407.9|31444.1|31424.1|31458.1|31425|31442.1|31407.9|24
1641921550000|2022-01-11 17:19:10|31444.3|31424.3|31444.3|31424.3|31444.9|31424.9|31443.6|31423.6|14
1641921560000|2022-01-11 17:19:20|31444.4|31424.4|31442.2|31422.2|31444.4|31424.4|31441.2|31421.2|11
1641921570000|2022-01-11 17:19:30|31442.6|31422.6|31442|31422|31443.2|31423.2|31440.9|31420.9|10
1641921580000|2022-01-11 17:19:40|31442.1|31422.1|31444.6|31424.6|31444.8|31424.8|31441.8|31421.8|9
1641921590000|2022-01-11 17:19:50|31444.7|31424.7|31444.7|31424.7|31444.7|31424.7|31439.6|31419.6|7
1641921600000|2022-01-11 17:20:00|31443|31423|31441.2|31421.2|31443.4|31423.4|31440.7|31420.7|22
1641921610000|2022-01-11 17:20:10|31442.4|31422.4|31444.7|31424.7|31455.5|31425.9|31440.3|31405.5|15
1641921620000|2022-01-11 17:20:20|31444.6|31424.6|31446.2|31426.2|31447.1|31427.1|31444.2|31424.2|18
1641921630000|2022-01-11 17:20:30|31445.6|31425.6|31444|31424|31446.8|31426.8|31444|31424|10
1641921640000|2022-01-11 17:20:40|31444.2|31424.2|31447.7|31427.7|31449.5|31429.5|31444.2|31424.2|17
1641921650000|2022-01-11 17:20:50|31448.5|31428.5|31447.4|31427.4|31449.9|31429.9|31447.4|31427.4|15
1641921660000|2022-01-11 17:21:00|31447.7|31427.7|31449.2|31429.2|31449.2|31429.2|31447.7|31427.7|12
1641921670000|2022-01-11 17:21:10|31449.1|31429.1|31470.6|31420.6|31472.3|31437.2|31447.9|31420.6|17
1641921680000|2022-01-11 17:21:20|31473.2|31423.2|31466.6|31416.6|31473.2|31435.1|31453|31415.9|24
1641921690000|2022-01-11 17:21:30|31466.5|31416.5|31449.3|31429.3|31467.1|31429.3|31446.3|31416.3|28
1641921700000|2022-01-11 17:21:40|31449.2|31429.2|31450.1|31430.1|31451|31431|31449.1|31429.1|25
1641921710000|2022-01-11 17:21:50|31450|31430|31451.7|31431.7|31466.5|31432.5|31449.2|31415.9|22
1641921720000|2022-01-11 17:22:00|31449.7|31429.7|31451.7|31431.7|31466.4|31433.4|31448.7|31414.2|24
1641921730000|2022-01-11 17:22:10|31449|31429|31447.9|31427.9|31450.6|31430.6|31447.5|31427.5|17
1641921740000|2022-01-11 17:22:20|31447.7|31427.7|31449.4|31429.4|31463.7|31429.5|31447|31413.2|31
1641921750000|2022-01-11 17:22:30|31449|31429|31448.3|31428.3|31449.8|31429.8|31447.4|31427.4|25
1641921760000|2022-01-11 17:22:40|31448.5|31428.5|31459.4|31409.4|31461.9|31428.5|31444|31407.9|25
1641921770000|2022-01-11 17:22:50|31459.2|31409.2|31443.6|31423.6|31459.9|31424|31442.2|31407.3|18
1641921780000|2022-01-11 17:23:00|31443.3|31423.3|31442.6|31422.6|31443.3|31423.3|31441.3|31421.3|19
1641921790000|2022-01-11 17:23:10|31442.5|31422.5|31444.5|31424.5|31444.5|31424.5|31442.5|31422.5|17
1641921800000|2022-01-11 17:23:20|31444.1|31424.1|31443|31423|31444.5|31424.5|31440.8|31420.8|27
1641921810000|2022-01-11 17:23:30|31443.3|31423.3|31442.1|31422.1|31458.9|31423.4|31439.8|31406.3|28
1641921820000|2022-01-11 17:23:40|31441.1|31421.1|31443.2|31423.2|31457.3|31423.7|31438.1|31407.3|28
1641921830000|2022-01-11 17:23:50|31443.4|31423.4|31442.9|31422.9|31444|31424|31441.7|31421.7|16
1641921840000|2022-01-11 17:24:00|31443.2|31423.2|31446.6|31426.6|31446.6|31426.6|31442.9|31422.9|14
1641921850000|2022-01-11 17:24:10|31446.3|31426.3|31446.4|31426.4|31462|31428.3|31442.8|31411.4|18
1641921860000|2022-01-11 17:24:20|31446.3|31426.3|31446.4|31426.4|31448.5|31428.5|31442.6|31422.6|26
1641921870000|2022-01-11 17:24:30|31447.5|31427.5|31447.6|31427.6|31447.9|31427.9|31447.2|31427.2|16
1641921880000|2022-01-11 17:24:40|31447.4|31427.4|31444.9|31424.9|31463.4|31427.8|31444.1|31412.7|20
1641921890000|2022-01-11 17:24:50|31444.2|31424.2|31444.9|31424.9|31445.8|31425.8|31444.2|31424.2|18
1641921900000|2022-01-11 17:25:00|31444.7|31424.7|31443.8|31423.8|31445.8|31425.8|31442|31422|23
1641921910000|2022-01-11 17:25:10|31444|31424|31444.3|31424.3|31444.3|31424.3|31441.9|31421.9|17
1641921920000|2022-01-11 17:25:20|31444.4|31424.4|31443.6|31423.6|31444.4|31424.4|31441|31421|14
1641921930000|2022-01-11 17:25:30|31443.8|31423.8|31443.6|31423.6|31444.5|31424.5|31443.5|31423.5|14
1641921940000|2022-01-11 17:25:40|31444.6|31424.6|31444.3|31424.3|31444.9|31424.9|31442.6|31422.6|14
1641921950000|2022-01-11 17:25:50|31444.2|31424.2|31444.4|31424.4|31444.6|31424.6|31443.7|31423.7|8
1641921960000|2022-01-11 17:26:00|31444.5|31424.5|31443.9|31423.9|31444.5|31424.5|31443.2|31423.2|7
1641921970000|2022-01-11 17:26:10|31444.1|31424.1|31443.6|31423.6|31444.2|31424.2|31443.1|31423.1|8
1641921980000|2022-01-11 17:26:20|31441.2|31421.2|31446.2|31426.2|31446.8|31426.8|31440.9|31420.9|14
1641921990000|2022-01-11 17:26:30|31446.8|31426.8|31446.5|31426.5|31448.3|31428.3|31445.4|31425.4|23
1641922000000|2022-01-11 17:26:40|31446.4|31426.4|31453.8|31433.8|31453.8|31433.8|31446.4|31426.4|30
1641922010000|2022-01-11 17:26:50|31452.4|31432.4|31451|31431|31466.5|31433|31449|31416|28
1641922020000|2022-01-11 17:27:00|31451.1|31431.1|31446.9|31426.9|31451.1|31431.1|31446.3|31426.3|23
1641922030000|2022-01-11 17:27:10|31447.2|31427.2|31446.5|31426.5|31447.6|31427.6|31446.3|31426.3|19
1641922040000|2022-01-11 17:27:20|31446.7|31426.7|31445.6|31425.6|31448.2|31428.2|31444.1|31424.1|12
1641922050000|2022-01-11 17:27:30|31445.9|31425.9|31447|31427|31447|31427|31444.5|31424.5|17
1641922060000|2022-01-11 17:27:40|31446.8|31426.8|31447.9|31427.9|31448.3|31428.3|31445.7|31425.7|11
1641922070000|2022-01-11 17:27:50|31448.2|31428.2|31448.8|31428.8|31449.8|31429.8|31445.4|31425.4|25
1641922080000|2022-01-11 17:28:00|31448.5|31428.5|31450.1|31430.1|31452.8|31432.8|31448.1|31428.1|20
1641922090000|2022-01-11 17:28:10|31452.1|31432.1|31450.9|31430.9|31452.4|31432.4|31449.2|31429.2|11
1641922100000|2022-01-11 17:28:20|31451.4|31431.4|31450.7|31430.7|31451.4|31431.4|31449.7|31429.7|8
1641922110000|2022-01-11 17:28:30|31449.1|31429.1|31451.9|31431.9|31468.7|31432.2|31449|31418.4|10
1641922120000|2022-01-11 17:28:40|31449.7|31429.7|31450.9|31430.9|31453.1|31433.1|31449.7|31429.7|23
1641922130000|2022-01-11 17:28:50|31450.7|31430.7|31452.5|31432.5|31452.8|31432.8|31450.7|31430.7|16
1641922140000|2022-01-11 17:29:00|31448.6|31428.6|31450.3|31430.3|31451.5|31431.5|31448.6|31428.6|19
1641922150000|2022-01-11 17:29:10|31449.9|31429.9|31451.2|31431.2|31451.2|31431.2|31448.8|31428.8|18
1641922160000|2022-01-11 17:29:20|31451.4|31431.4|31450.9|31430.9|31451.4|31431.4|31449.9|31429.9|11
1641922170000|2022-01-11 17:29:30|31451.2|31431.2|31451.3|31431.3|31467.4|31433.5|31451.2|31415.9|28
1641922180000|2022-01-11 17:29:40|31450.8|31430.8|31451.1|31431.1|31452.1|31432.1|31449.6|31429.6|17
1641922190000|2022-01-11 17:29:50|31451|31431|31470|31420|31470|31432.8|31451|31418.8|14
1641922200000|2022-01-11 17:30:00|31470.2|31420.2|31453.8|31433.8|31470.2|31435.2|31449.8|31420.2|24
1641922210000|2022-01-11 17:30:10|31453.1|31433.1|31452.8|31432.8|31453.6|31433.6|31452.6|31432.6|14
1641922220000|2022-01-11 17:30:20|31453.4|31433.4|31448.7|31428.7|31453.4|31433.4|31446.7|31426.7|21
1641922230000|2022-01-11 17:30:30|31447.9|31427.9|31447.9|31427.9|31464.4|31430.2|31447.3|31413.9|22
1641922240000|2022-01-11 17:30:40|31448.3|31428.3|31448.8|31428.8|31449.3|31429.3|31447|31427|18
1641922250000|2022-01-11 17:30:50|31448.5|31428.5|31448.8|31428.8|31449.2|31429.2|31448.2|31428.2|15
1641922260000|2022-01-11 17:31:00|31448.7|31428.7|31449.6|31429.6|31450.2|31430.2|31448|31428|11
1641922270000|2022-01-11 17:31:10|31449.9|31429.9|31457.5|31437.5|31474.9|31437.5|31447.9|31414.9|26
1641922280000|2022-01-11 17:31:20|31470.2|31420.2|31469.3|31419.3|31473.6|31423.6|31465.1|31415.1|26
1641922290000|2022-01-11 17:31:30|31469.1|31419.1|31467.8|31417.8|31470.3|31420.3|31467.5|31417.5|21
1641922300000|2022-01-11 17:31:40|31468.2|31418.2|31467.4|31417.4|31468.2|31418.2|31466.3|31416.3|14
1641922310000|2022-01-11 17:31:50|31467.2|31417.2|31467.9|31417.9|31467.9|31417.9|31466.6|31416.6|14
1641922320000|2022-01-11 17:32:00|31467.5|31417.5|31467.9|31417.9|31469.2|31419.2|31466|31416|20
1641922330000|2022-01-11 17:32:10|31469.1|31419.1|31468.8|31418.8|31469.5|31419.5|31467.8|31417.8|20
1641922340000|2022-01-11 17:32:20|31468.7|31418.7|31468.3|31418.3|31469|31419|31466.8|31416.8|15
1641922350000|2022-01-11 17:32:30|31468.2|31418.2|31472.6|31422.6|31472.6|31422.6|31468.2|31418.2|28
1641922360000|2022-01-11 17:32:40|31471.7|31421.7|31472.1|31422.1|31473.6|31423.6|31471.3|31421.3|19
1641922370000|2022-01-11 17:32:50|31472.7|31422.7|31472.2|31422.2|31472.7|31422.7|31471.9|31421.9|12
1641922380000|2022-01-11 17:33:00|31471.7|31421.7|31471.8|31421.8|31473.5|31423.5|31471.3|31421.3|20
1641922390000|2022-01-11 17:33:10|31472.7|31422.7|31472.7|31422.7|31474.5|31424.5|31471|31421|20
1641922400000|2022-01-11 17:33:20|31472.3|31422.3|31473.6|31423.6|31474.2|31437.5|31457.2|31422.3|14
1641922410000|2022-01-11 17:33:30|31473.4|31423.4|31474.9|31424.9|31475|31425|31473.4|31423.4|15
1641922420000|2022-01-11 17:33:40|31475.1|31425.1|31474|31424|31475.1|31425.1|31473.5|31423.5|12
1641922430000|2022-01-11 17:33:50|31474.2|31424.2|31472.6|31422.6|31474.2|31424.2|31472.6|31422.6|13
1641922440000|2022-01-11 17:34:00|31473.9|31423.9|31472.7|31422.7|31474.5|31437.9|31456.8|31422.3|16
1641922450000|2022-01-11 17:34:10|31473.1|31423.1|31456.9|31436.9|31473.4|31437.3|31456.3|31421|20
1641922460000|2022-01-11 17:34:20|31458.7|31438.7|31458.7|31438.7|31459.5|31439.5|31456.4|31436.4|17
1641922470000|2022-01-11 17:34:30|31458|31438|31459.1|31439.1|31459.3|31439.3|31458|31438|15
1641922480000|2022-01-11 17:34:40|31458.4|31438.4|31457.1|31437.1|31459.8|31439.8|31456.8|31436.8|14
1641922490000|2022-01-11 17:34:50|31456.7|31436.7|31471.9|31421.9|31472.1|31437.1|31456.7|31421.9|10
1641922500000|2022-01-11 17:35:00|31471.7|31421.7|31471.7|31421.7|31472.5|31422.5|31471.5|31421.5|17
1641922510000|2022-01-11 17:35:10|31471.8|31421.8|31472.2|31422.2|31472.4|31422.4|31471.4|31421.4|16
1641922520000|2022-01-11 17:35:20|31472.5|31422.5|31470.9|31420.9|31472.5|31422.5|31470.3|31420.3|21
1641922530000|2022-01-11 17:35:30|31471.4|31421.4|31471.4|31421.4|31471.9|31421.9|31470.1|31420.1|14
1641922540000|2022-01-11 17:35:40|31470.9|31420.9|31471.3|31421.3|31471.5|31421.5|31470.8|31420.8|9
1641922550000|2022-01-11 17:35:50|31471.9|31421.9|31455.1|31435.1|31472.4|31435.1|31455.1|31420.2|8
1641922560000|2022-01-11 17:36:00|31456.1|31436.1|31472.4|31422.4|31474.1|31436.5|31456.1|31420.7|18
1641922570000|2022-01-11 17:36:10|31471.9|31421.9|31472.2|31422.2|31472.8|31422.8|31471.7|31421.7|13
1641922580000|2022-01-11 17:36:20|31472.3|31422.3|31474.7|31424.7|31475|31425|31472.1|31422.1|16
1641922590000|2022-01-11 17:36:30|31474.5|31424.5|31474.6|31424.6|31475.9|31425.9|31474.2|31424.2|20
1641922600000|2022-01-11 17:36:40|31473.9|31423.9|31475.8|31425.8|31476.1|31426.1|31473.8|31423.8|21
1641922610000|2022-01-11 17:36:50|31475.9|31425.9|31476.8|31426.8|31477.3|31427.3|31475.7|31425.7|15
1641922620000|2022-01-11 17:37:00|31476.9|31426.9|31478.8|31428.8|31479.6|31429.6|31476.9|31426.9|17
1641922630000|2022-01-11 17:37:10|31478.3|31428.3|31480.5|31430.5|31480.5|31430.5|31478.3|31428.3|23
1641922640000|2022-01-11 17:37:20|31479.8|31429.8|31478.7|31428.7|31480.2|31430.2|31477.7|31427.7|23
1641922650000|2022-01-11 17:37:30|31478.4|31428.4|31478.1|31428.1|31478.5|31428.5|31477.9|31427.9|14
1641922660000|2022-01-11 17:37:40|31477.7|31427.7|31461.7|31441.7|31479.3|31443.4|31461.7|31427.7|20
1641922670000|2022-01-11 17:37:50|31461.5|31441.5|31477.5|31427.5|31477.5|31442|31461.2|31427|16
1641922680000|2022-01-11 17:38:00|31477.1|31427.1|31476.9|31426.9|31477.4|31427.4|31476.4|31426.4|8
1641922690000|2022-01-11 17:38:10|31476.8|31426.8|31463.1|31443.1|31479.1|31443.1|31463.1|31425.9|19
1641922700000|2022-01-11 17:38:20|31481.3|31431.3|31479.1|31429.1|31481.3|31444.7|31463.8|31428.5|20
1641922710000|2022-01-11 17:38:30|31479.4|31429.4|31481.4|31431.4|31481.7|31431.7|31478.9|31428.9|13
1641922720000|2022-01-11 17:38:40|31481.3|31431.3|31482.7|31432.7|31482.9|31432.9|31481.3|31431.3|14
1641922730000|2022-01-11 17:38:50|31482.6|31432.6|31482.2|31432.2|31482.6|31432.6|31481.5|31431.5|15
1641922740000|2022-01-11 17:39:00|31482.7|31432.7|31482.5|31432.5|31483|31433|31482.4|31432.4|8
1641922750000|2022-01-11 17:39:10|31482.8|31432.8|31482.4|31432.4|31482.8|31432.8|31482.4|31432.4|3
1641922760000|2022-01-11 17:39:20|31482.7|31432.7|31479.1|31429.1|31482.7|31446.6|31466.6|31428.6|25
1641922770000|2022-01-11 17:39:30|31479.7|31429.7|31479|31429|31479.7|31429.7|31478.4|31428.4|15
1641922780000|2022-01-11 17:39:40|31478.8|31428.8|31463.7|31443.7|31479.3|31443.9|31463.5|31428.3|13
1641922790000|2022-01-11 17:39:50|31464.1|31444.1|31463.7|31443.7|31464.3|31444.3|31463.5|31443.5|8
1641922800000|2022-01-11 17:40:00|31464.2|31444.2|31476.8|31426.8|31480|31444.3|31463.4|31426.8|21
1641922810000|2022-01-11 17:40:10|31477.3|31427.3|31477.5|31427.5|31479.2|31429.2|31476.2|31426.2|18
1641922820000|2022-01-11 17:40:20|31477.6|31427.6|31462.9|31442.9|31477.6|31444.1|31462.7|31427.6|13
1641922830000|2022-01-11 17:40:30|31463|31443|31462.9|31442.9|31463.3|31443.3|31462.5|31442.5|12
1641922840000|2022-01-11 17:40:40|31463.1|31443.1|31478.5|31428.5|31478.6|31443.5|31463.1|31428.5|8
1641922850000|2022-01-11 17:40:50|31478.1|31428.1|31477|31427|31478.1|31443.7|31461.4|31427|14
1641922860000|2022-01-11 17:41:00|31476.3|31426.3|31476.7|31426.7|31477.8|31442.3|31460.7|31426.2|26
1641922870000|2022-01-11 17:41:10|31476.9|31426.9|31476.3|31426.3|31477.1|31427.1|31475.9|31425.9|17
1641922880000|2022-01-11 17:41:20|31476.1|31426.1|31476.4|31426.4|31476.8|31426.8|31476|31426|10
1641922890000|2022-01-11 17:41:30|31476.7|31426.7|31476.2|31426.2|31477.5|31427.5|31476.2|31426.2|16
1641922900000|2022-01-11 17:41:40|31476.1|31426.1|31461.3|31441.3|31476.9|31441.7|31459.4|31426.1|15
1641922910000|2022-01-11 17:41:50|31460.7|31440.7|31462.3|31442.3|31477.3|31442.3|31460.7|31426.4|18
1641922920000|2022-01-11 17:42:00|31461.4|31441.4|31477.1|31427.1|31478.5|31442.6|31461.4|31427.1|12
1641922930000|2022-01-11 17:42:10|31477.9|31427.9|31461|31441|31477.9|31441.1|31461|31427|11
1641922940000|2022-01-11 17:42:20|31461.8|31441.8|31462.1|31442.1|31462.4|31442.4|31461.2|31441.2|11
1641922950000|2022-01-11 17:42:30|31461.9|31441.9|31461.7|31441.7|31462.2|31442.2|31461.5|31441.5|6
1641922960000|2022-01-11 17:42:40|31461.5|31441.5|31461.8|31441.8|31462|31442|31461.5|31441.5|5
1641922970000|2022-01-11 17:42:50|31462|31442|31461.5|31441.5|31477.5|31442.7|31461.2|31426.2|20
1641922980000|2022-01-11 17:43:00|31462|31442|31458.5|31438.5|31477.2|31442.2|31458.5|31425.8|17
1641922990000|2022-01-11 17:43:10|31458.1|31438.1|31478|31428|31478.3|31443.1|31457.9|31426.1|26
1641923000000|2022-01-11 17:43:20|31478.1|31428.1|31478.2|31428.2|31479|31429|31476.8|31426.8|20
1641923010000|2022-01-11 17:43:30|31478.4|31428.4|31477.8|31427.8|31478.4|31428.4|31477.3|31427.3|12
1641923020000|2022-01-11 17:43:40|31477.9|31427.9|31465.8|31415.8|31478.4|31428.4|31464.5|31414.5|22
1641923030000|2022-01-11 17:43:50|31466.5|31416.5|31476.3|31426.3|31477.3|31427.3|31466.3|31416.3|28
1641923040000|2022-01-11 17:44:00|31477.2|31427.2|31478.2|31428.2|31478.2|31428.2|31475.5|31425.5|21
1641923050000|2022-01-11 17:44:10|31478|31428|31478.7|31428.7|31479.4|31429.4|31477.8|31427.8|17
1641923060000|2022-01-11 17:44:20|31479|31429|31479.2|31429.2|31481.3|31431.3|31478.9|31428.9|17
1641923070000|2022-01-11 17:44:30|31479.1|31429.1|31478.1|31428.1|31479.7|31429.7|31477.6|31427.6|15
1641923080000|2022-01-11 17:44:40|31478.4|31428.4|31478.5|31428.5|31479.4|31429.4|31478.2|31428.2|13
1641923090000|2022-01-11 17:44:50|31478.4|31428.4|31479|31429|31479.3|31429.3|31478.4|31428.4|6
1641923100000|2022-01-11 17:45:00|31478.6|31428.6|31462.1|31442.1|31479|31442.7|31461.2|31426.7|24
1641923110000|2022-01-11 17:45:10|31462.8|31442.8|31462.3|31442.3|31462.8|31442.8|31461.6|31441.6|15
1641923120000|2022-01-11 17:45:20|31463.5|31443.5|31463.1|31443.1|31463.5|31443.5|31461.1|31441.1|8
1641923130000|2022-01-11 17:45:30|31462.9|31442.9|31462.4|31442.4|31463.1|31443.1|31462.3|31442.3|13
1641923140000|2022-01-11 17:45:40|31462|31442|31477.3|31427.3|31479|31442.6|31462|31426.6|13
1641923150000|2022-01-11 17:45:50|31478.1|31428.1|31462.6|31442.6|31479|31443.2|31462.4|31428.1|13
1641923160000|2022-01-11 17:46:00|31462.5|31442.5|31462.4|31442.4|31462.9|31442.9|31462.4|31442.4|10
1641923170000|2022-01-11 17:46:10|31462.5|31442.5|31478.1|31428.1|31479|31443|31462.2|31427.9|14
1641923180000|2022-01-11 17:46:20|31477.9|31427.9|31478.5|31428.5|31479.1|31429.1|31477.9|31427.9|14
1641923190000|2022-01-11 17:46:30|31478.7|31428.7|31476.7|31426.7|31479.1|31429.1|31476.7|31426.7|15
1641923200000|2022-01-11 17:46:40|31477|31427|31477.6|31427.6|31479.1|31429.1|31477|31427|16
1641923210000|2022-01-11 17:46:50|31477.3|31427.3|31479.3|31429.3|31479.3|31429.3|31477.3|31427.3|17
1641923220000|2022-01-11 17:47:00|31480.3|31430.3|31480.6|31430.6|31481|31431|31478.5|31428.5|8
1641923230000|2022-01-11 17:47:10|31479|31429|31475.1|31425.1|31479.3|31441.4|31461.4|31424.9|15
1641923240000|2022-01-11 17:47:20|31474.6|31424.6|31475|31425|31476.5|31426.5|31474.6|31424.6|10
1641923250000|2022-01-11 17:47:30|31476|31426|31473.6|31423.6|31476|31426|31472.7|31422.7|23
1641923260000|2022-01-11 17:47:40|31473.3|31423.3|31473.6|31423.6|31474.5|31424.5|31473.3|31423.3|16
1641923270000|2022-01-11 17:47:50|31473.8|31423.8|31472.1|31422.1|31474|31424|31472.1|31422.1|15
1641923280000|2022-01-11 17:48:00|31471.3|31421.3|31469.8|31419.8|31471.5|31438.1|31458.1|31419.2|13
1641923290000|2022-01-11 17:48:10|31469.7|31419.7|31471.4|31421.4|31471.4|31421.4|31469.7|31419.7|21
1641923300000|2022-01-11 17:48:20|31471.2|31421.2|31470.4|31420.4|31471.2|31435.8|31454.1|31419.5|20
1641923310000|2022-01-11 17:48:30|31471|31421|31471|31421|31471.5|31421.5|31470.7|31420.7|10
1641923320000|2022-01-11 17:48:40|31470.5|31420.5|31470.3|31420.3|31470.5|31420.5|31469.6|31419.6|10
1641923330000|2022-01-11 17:48:50|31470.2|31420.2|31470.2|31420.2|31470.7|31420.7|31469.8|31419.8|15
1641923340000|2022-01-11 17:49:00|31470.5|31420.5|31472.3|31422.3|31472.5|31436.6|31456.4|31419.6|16
1641923350000|2022-01-11 17:49:10|31472.2|31422.2|31476.3|31426.3|31477|31427|31472.2|31422.2|24
1641923360000|2022-01-11 17:49:20|31476.6|31426.6|31476.2|31426.2|31477.2|31427.2|31476.2|31426.2|7
1641923370000|2022-01-11 17:49:30|31476.8|31426.8|31475.4|31425.4|31476.9|31426.9|31474.3|31424.3|18
1641923380000|2022-01-11 17:49:40|31475.8|31425.8|31477.2|31427.2|31480.6|31430.6|31475.5|31425.5|17
1641923390000|2022-01-11 17:49:50|31478|31428|31462|31442|31478|31442.1|31459.9|31427|19
1641923400000|2022-01-11 17:50:00|31461.8|31441.8|31475.4|31425.4|31477|31442.1|31461.7|31425.4|15
1641923410000|2022-01-11 17:50:10|31475.6|31425.6|31473.6|31423.6|31475.8|31439.5|31458.1|31422.1|21
1641923420000|2022-01-11 17:50:20|31474.1|31424.1|31474.6|31424.6|31477.2|31427.2|31473.6|31423.6|17
1641923430000|2022-01-11 17:50:30|31476.4|31426.4|31477.2|31427.2|31477.8|31441.8|31461.6|31426.4|20
1641923440000|2022-01-11 17:50:40|31477.3|31427.3|31476.4|31426.4|31477.5|31427.5|31476.3|31426.3|25
1641923450000|2022-01-11 17:50:50|31476.1|31426.1|31476|31426|31476.6|31426.6|31476|31426|11
1641923460000|2022-01-11 17:51:00|31476.3|31426.3|31475.7|31425.7|31477|31427|31475.2|31425.2|21
1641923470000|2022-01-11 17:51:10|31475.4|31425.4|31475|31425|31475.4|31425.4|31474|31424|16
1641923480000|2022-01-11 17:51:20|31474.6|31424.6|31474.4|31424.4|31475.6|31425.6|31474.3|31424.3|13
1641923490000|2022-01-11 17:51:30|31474.8|31424.8|31475.9|31425.9|31476.3|31426.3|31474.7|31424.7|12
1641923500000|2022-01-11 17:51:40|31475.5|31425.5|31475|31425|31475.5|31425.5|31474|31424|15
1641923510000|2022-01-11 17:51:50|31474.8|31424.8|31474.3|31424.3|31476.1|31426.1|31474.3|31424.3|20
1641923520000|2022-01-11 17:52:00|31459.5|31439.5|31475.7|31425.7|31476.2|31439.5|31457.6|31422.2|29
1641923530000|2022-01-11 17:52:10|31470.4|31420.4|31467.5|31417.5|31470.4|31433.2|31450.2|31416.7|28
1641923540000|2022-01-11 17:52:20|31467.3|31417.3|31469.4|31419.4|31469.9|31432.3|31451.2|31414.9|30
1641923550000|2022-01-11 17:52:30|31469.1|31419.1|31452.9|31432.9|31470|31433.9|31451.7|31418.3|26
1641923560000|2022-01-11 17:52:40|31452.4|31432.4|31454.3|31434.3|31454.8|31434.8|31452.4|31432.4|18
1641923570000|2022-01-11 17:52:50|31452.4|31432.4|31452.4|31432.4|31453.5|31433.5|31451.8|31431.8|15
1641923580000|2022-01-11 17:53:00|31452.1|31432.1|31467.1|31417.1|31467.8|31432.4|31450.3|31416.8|24
1641923590000|2022-01-11 17:53:10|31466.6|31416.6|31466.8|31416.8|31467.3|31417.3|31466.6|31416.6|14
1641923600000|2022-01-11 17:53:20|31467.4|31417.4|31470.9|31420.9|31471.2|31421.2|31467.1|31417.1|12
1641923610000|2022-01-11 17:53:30|31470.5|31420.5|31469.5|31419.5|31471.2|31421.2|31468.5|31418.5|24
1641923620000|2022-01-11 17:53:40|31469.6|31419.6|31470.8|31420.8|31471.7|31434.1|31454.1|31419.2|14
1641923630000|2022-01-11 17:53:50|31470.3|31420.3|31469.9|31419.9|31471.1|31421.1|31469.7|31419.7|21
1641923640000|2022-01-11 17:54:00|31470|31420|31470|31420|31470.9|31420.9|31469.6|31419.6|21
1641923650000|2022-01-11 17:54:10|31470.1|31420.1|31453.9|31433.9|31470.7|31434.2|31453.8|31419.8|17
1641923660000|2022-01-11 17:54:20|31454.7|31434.7|31455.3|31435.3|31455.5|31435.5|31454.5|31434.5|14
1641923670000|2022-01-11 17:54:30|31455.4|31435.4|31453.9|31433.9|31471|31435.4|31452.8|31419.4|21
1641923680000|2022-01-11 17:54:40|31454.1|31434.1|31454|31434|31454.1|31434.1|31453.7|31433.7|10
1641923690000|2022-01-11 17:54:50|31453.9|31433.9|31454.4|31434.4|31455.2|31435.2|31453.9|31433.9|12
1641923700000|2022-01-11 17:55:00|31455.2|31435.2|31453|31433|31455.6|31435.6|31451.8|31431.8|6
1641923710000|2022-01-11 17:55:10|31454.5|31434.5|31471.7|31421.7|31471.7|31435.9|31454.1|31421.7|19
1641923720000|2022-01-11 17:55:20|31471.8|31421.8|31472.3|31422.3|31472.3|31422.3|31471.1|31421.1|13
1641923730000|2022-01-11 17:55:30|31471.9|31421.9|31470.3|31420.3|31471.9|31421.9|31469.8|31419.8|17
1641923740000|2022-01-11 17:55:40|31470.1|31420.1|31470.4|31420.4|31470.4|31420.4|31469.8|31419.8|11
1641923750000|2022-01-11 17:55:50|31470.8|31420.8|31471.1|31421.1|31471.1|31421.1|31470.1|31420.1|12
1641923760000|2022-01-11 17:56:00|31471.5|31421.5|31471.6|31421.6|31472.9|31435.7|31453.7|31418.8|23
1641923770000|2022-01-11 17:56:10|31471.9|31421.9|31459.6|31439.6|31471.9|31439.8|31457.9|31421.9|19
1641923780000|2022-01-11 17:56:20|31460.1|31440.1|31475.1|31425.1|31475.4|31440.2|31459.8|31424.8|18
1641923790000|2022-01-11 17:56:30|31475.2|31425.2|31459.8|31439.8|31476|31439.8|31459.5|31424.6|15
1641923800000|2022-01-11 17:56:40|31459.6|31439.6|31463.4|31443.4|31478.2|31443.7|31459.6|31427.2|26
1641923810000|2022-01-11 17:56:50|31463.5|31443.5|31463.8|31443.8|31463.8|31443.8|31462.9|31442.9|15
1641923820000|2022-01-11 17:57:00|31463.9|31443.9|31463.4|31443.4|31464.3|31444.3|31462.6|31442.6|17
1641923830000|2022-01-11 17:57:10|31463|31443|31478.8|31428.8|31478.8|31443.5|31462.4|31428.1|17
1641923840000|2022-01-11 17:57:20|31477.8|31427.8|31461.5|31441.5|31478.6|31443.6|31461.5|31427|12
1641923850000|2022-01-11 17:57:30|31462.4|31442.4|31477.9|31427.9|31479.2|31444.3|31461.6|31427.9|18
1641923860000|2022-01-11 17:57:40|31478.4|31428.4|31461.6|31441.6|31478.4|31441.6|31461.6|31427.7|11
1641923870000|2022-01-11 17:57:50|31461.7|31441.7|31464.1|31444.1|31477.5|31444.1|31461.7|31426.6|19
1641923880000|2022-01-11 17:58:00|31463.7|31443.7|31465|31445|31481.5|31446|31462.1|31430.7|21
1641923890000|2022-01-11 17:58:10|31480.1|31430.1|31479.1|31429.1|31480.6|31430.6|31479|31429|20
1641923900000|2022-01-11 17:58:20|31478.8|31428.8|31479.6|31429.6|31479.7|31429.7|31478.8|31428.8|12
1641923910000|2022-01-11 17:58:30|31480.1|31430.1|31463.8|31443.8|31480.1|31443.8|31463.4|31429.8|7
1641923920000|2022-01-11 17:58:40|31479.5|31429.5|31480.3|31430.3|31480.6|31444.9|31463.4|31429.4|14
1641923930000|2022-01-11 17:58:50|31480|31430|31479.9|31429.9|31482.3|31432.3|31478.9|31428.9|17
1641923940000|2022-01-11 17:59:00|31479.8|31429.8|31478.1|31428.1|31479.8|31429.8|31476.4|31426.4|22
1641923950000|2022-01-11 17:59:10|31478.5|31428.5|31477.4|31427.4|31478.5|31428.5|31476.5|31426.5|14
1641923960000|2022-01-11 17:59:20|31477.5|31427.5|31476.4|31426.4|31477.8|31427.8|31475.8|31425.8|15
1641923970000|2022-01-11 17:59:30|31476.3|31426.3|31460.1|31440.1|31476.5|31440.1|31458.6|31424.7|21
1641923980000|2022-01-11 17:59:40|31459.8|31439.8|31461.4|31441.4|31461.6|31441.6|31459.2|31439.2|19
1641923990000|2022-01-11 17:59:50|31476.7|31426.7|31477|31427|31477.3|31427.3|31476.2|31426.2|15
1641924000000|2022-01-11 18:00:00|31476.9|31426.9|31474.9|31424.9|31478.3|31428.3|31473.4|31423.4|35
1641924010000|2022-01-11 18:00:10|31474.7|31424.7|31475.6|31425.6|31476.4|31426.4|31473.9|31423.9|19
1641924020000|2022-01-11 18:00:20|31475.7|31425.7|31476.8|31426.8|31476.8|31426.8|31475.7|31425.7|17
1641924030000|2022-01-11 18:00:30|31476.3|31426.3|31475.4|31425.4|31478.6|31428.6|31472.8|31422.8|25
1641924040000|2022-01-11 18:00:40|31476.1|31426.1|31476|31426|31476.4|31426.4|31474.7|31424.7|23
1641924050000|2022-01-11 18:00:50|31475.8|31425.8|31475.4|31425.4|31476.4|31426.4|31475.4|31425.4|12
1641924060000|2022-01-11 18:01:00|31475|31425|31474.8|31424.8|31476|31426|31474.8|31424.8|13
1641924070000|2022-01-11 18:01:10|31475|31425|31477|31427|31478.3|31428.3|31474.4|31424.4|21
1641924080000|2022-01-11 18:01:20|31476.3|31426.3|31475.7|31425.7|31478.1|31428.1|31473.6|31423.6|21
1641924090000|2022-01-11 18:01:30|31475.6|31425.6|31475.4|31425.4|31476.2|31426.2|31475.2|31425.2|19
1641924100000|2022-01-11 18:01:40|31475.7|31425.7|31476.3|31426.3|31477.9|31427.9|31475.4|31425.4|23
1641924110000|2022-01-11 18:01:50|31476.2|31426.2|31478.4|31428.4|31478.4|31428.4|31476|31426|16
1641924120000|2022-01-11 18:02:00|31477.9|31427.9|31476.5|31426.5|31479.1|31429.1|31476.5|31426.5|21
1641924130000|2022-01-11 18:02:10|31475.8|31425.8|31475.3|31425.3|31475.8|31425.8|31472.2|31422.2|29
1641924140000|2022-01-11 18:02:20|31475.4|31425.4|31473.6|31423.6|31475.6|31425.6|31473.2|31423.2|19
1641924150000|2022-01-11 18:02:30|31472.9|31422.9|31471|31421|31473|31423|31471|31421|24
1641924160000|2022-01-11 18:02:40|31470.9|31420.9|31472.8|31422.8|31473.8|31423.8|31470.7|31420.7|24
1641924170000|2022-01-11 18:02:50|31473.2|31423.2|31473|31423|31474|31424|31471.6|31421.6|24
1641924180000|2022-01-11 18:03:00|31474.4|31424.4|31476.8|31426.8|31477.4|31441.9|31460.6|31424.1|35
1641924190000|2022-01-11 18:03:10|31476|31426|31479.8|31429.8|31480.9|31443|31462.3|31426|27
1641924200000|2022-01-11 18:03:20|31479.5|31429.5|31480.2|31430.2|31480.8|31430.8|31479.5|31429.5|17
1641924210000|2022-01-11 18:03:30|31480.5|31430.5|31480.3|31430.3|31480.7|31430.7|31479.7|31429.7|17
1641924220000|2022-01-11 18:03:40|31480.4|31430.4|31480.2|31430.2|31480.4|31430.4|31478.9|31428.9|8
1641924230000|2022-01-11 18:03:50|31479.7|31429.7|31479.2|31429.2|31480.6|31440.7|31459|31429|16
1641924240000|2022-01-11 18:04:00|31481.8|31431.8|31477.4|31427.4|31481.8|31446|31463.4|31426.7|22
1641924250000|2022-01-11 18:04:10|31476.8|31426.8|31478.3|31428.3|31479.4|31429.4|31476.8|31426.8|23
1641924260000|2022-01-11 18:04:20|31478.1|31428.1|31477.7|31427.7|31479.2|31429.2|31477.5|31427.5|13
1641924270000|2022-01-11 18:04:30|31477.8|31427.8|31480.2|31430.2|31481.4|31431.4|31477|31427|22
1641924280000|2022-01-11 18:04:40|31480.1|31430.1|31480.1|31430.1|31481.4|31431.4|31479.5|31429.5|25
1641924290000|2022-01-11 18:04:50|31479.7|31429.7|31463.7|31443.7|31479.9|31443.7|31462.4|31427.7|17
1641924300000|2022-01-11 18:05:00|31464.1|31444.1|31479.9|31429.9|31479.9|31444.1|31464.1|31427.6|30
1641924310000|2022-01-11 18:05:10|31479.6|31429.6|31478.9|31428.9|31480.9|31430.9|31478.3|31428.3|23
1641924320000|2022-01-11 18:05:20|31463.4|31443.4|31478.4|31428.4|31478.9|31444.6|31463.4|31427.3|19
1641924330000|2022-01-11 18:05:30|31478.5|31428.5|31475.6|31425.6|31478.8|31428.8|31475.6|31425.6|23
1641924340000|2022-01-11 18:05:40|31476.1|31426.1|31478.2|31428.2|31479.4|31429.4|31474.6|31424.6|31
1641924350000|2022-01-11 18:05:50|31478.8|31428.8|31480|31430|31480|31430|31478.1|31428.1|19
1641924360000|2022-01-11 18:06:00|31480.1|31430.1|31478.7|31428.7|31480.1|31430.1|31476.6|31426.6|22
1641924370000|2022-01-11 18:06:10|31478.1|31428.1|31479|31429|31479.9|31429.9|31477.5|31427.5|24
1641924380000|2022-01-11 18:06:20|31478.8|31428.8|31479.4|31429.4|31481.1|31431.1|31477.3|31427.3|24
1641924390000|2022-01-11 18:06:30|31480.1|31430.1|31480.8|31430.8|31481|31431|31479.8|31429.8|21
1641924400000|2022-01-11 18:06:40|31480.6|31430.6|31479.9|31429.9|31481.1|31431.1|31478.6|31428.6|27
1641924410000|2022-01-11 18:06:50|31480.3|31430.3|31482.3|31432.3|31482.4|31432.4|31479.4|31429.4|23
1641924420000|2022-01-11 18:07:00|31479.8|31429.8|31482.1|31432.1|31484.3|31434.3|31479.7|31429.7|25
1641924430000|2022-01-11 18:07:10|31481.8|31431.8|31482.3|31432.3|31482.9|31432.9|31480.6|31430.6|20
1641924440000|2022-01-11 18:07:20|31482.2|31432.2|31482.6|31432.6|31483.3|31433.3|31480.8|31430.8|25
1641924450000|2022-01-11 18:07:30|31483.3|31433.3|31483|31433|31483.7|31433.7|31482|31432|16
1641924460000|2022-01-11 18:07:40|31482.8|31432.8|31484.2|31434.2|31484.2|31434.2|31482.7|31432.7|17
1641924470000|2022-01-11 18:07:50|31483.8|31433.8|31484.5|31434.5|31484.5|31434.5|31482.6|31432.6|16
1641924480000|2022-01-11 18:08:00|31484.6|31434.6|31481.9|31431.9|31484.8|31445.6|31465.6|31431|23
1641924490000|2022-01-11 18:08:10|31481.7|31431.7|31483.5|31433.5|31483.5|31433.5|31481.2|31431.2|14
1641924500000|2022-01-11 18:08:20|31482.9|31432.9|31482.1|31432.1|31483.4|31433.4|31481.1|31431.1|22
1641924510000|2022-01-11 18:08:30|31482|31432|31482.5|31432.5|31483.6|31433.6|31481.9|31431.9|20
1641924520000|2022-01-11 18:08:40|31482.8|31432.8|31482.5|31432.5|31482.8|31432.8|31482.2|31432.2|9
1641924530000|2022-01-11 18:08:50|31482.3|31432.3|31482.5|31432.5|31482.6|31432.6|31482.1|31432.1|7
1641924540000|2022-01-11 18:09:00|31482.1|31432.1|31480.5|31430.5|31482.1|31432.1|31479.1|31429.1|19
1641924550000|2022-01-11 18:09:10|31480.6|31430.6|31481.2|31431.2|31481.5|31431.5|31479.6|31429.6|13
1641924560000|2022-01-11 18:09:20|31481.3|31431.3|31481|31431|31481.3|31431.3|31480.5|31430.5|15
1641924570000|2022-01-11 18:09:30|31480.9|31430.9|31481.6|31431.6|31481.7|31431.7|31480.9|31430.9|13
1641924580000|2022-01-11 18:09:40|31481.2|31431.2|31468.5|31418.5|31481.6|31435.4|31452.7|31416.5|24
1641924590000|2022-01-11 18:09:50|31468.9|31418.9|31469.4|31419.4|31470.1|31420.1|31468.5|31418.5|25
1641924600000|2022-01-11 18:10:00|31469.7|31419.7|31470.4|31420.4|31470.4|31420.4|31468.7|31418.7|18
1641924610000|2022-01-11 18:10:10|31470.5|31420.5|31469.8|31419.8|31470.5|31420.5|31468.9|31418.9|14
1641924620000|2022-01-11 18:10:20|31469.5|31419.5|31469.3|31419.3|31470.1|31420.1|31469.1|31419.1|17
1641924630000|2022-01-11 18:10:30|31469.7|31419.7|31453.7|31433.7|31469.7|31434.3|31452.7|31417.8|20
1641924640000|2022-01-11 18:10:40|31453.9|31433.9|31470|31420|31470.5|31433.9|31453.5|31418|17
1641924650000|2022-01-11 18:10:50|31470.7|31420.7|31454.7|31434.7|31470.7|31435.1|31452.9|31419.8|15
1641924660000|2022-01-11 18:11:00|31454.4|31434.4|31453.9|31433.9|31454.9|31434.9|31453.9|31433.9|14
1641924670000|2022-01-11 18:11:10|31453.8|31433.8|31454.7|31434.7|31454.7|31434.7|31453.6|31433.6|17
1641924680000|2022-01-11 18:11:20|31454.5|31434.5|31452.9|31432.9|31454.7|31434.7|31452.6|31432.6|13
1641924690000|2022-01-11 18:11:30|31453.3|31433.3|31453.6|31433.6|31455|31435|31453.3|31433.3|17
1641924700000|2022-01-11 18:11:40|31453.7|31433.7|31477.8|31427.8|31478.1|31439.8|31453.7|31424.2|25
1641924710000|2022-01-11 18:11:50|31477.9|31427.9|31475.9|31425.9|31477.9|31427.9|31475.3|31425.3|28
1641924720000|2022-01-11 18:12:00|31476|31426|31476.1|31426.1|31476.2|31426.2|31475.2|31425.2|10
1641924730000|2022-01-11 18:12:10|31475.9|31425.9|31474.1|31424.1|31476.1|31426.1|31474.1|31424.1|15
1641924740000|2022-01-11 18:12:20|31473.9|31423.9|31459.1|31439.1|31475.3|31439.8|31457.2|31423.9|20
1641924750000|2022-01-11 18:12:30|31459.4|31439.4|31459.5|31439.5|31460.5|31440.5|31459.3|31439.3|16
1641924760000|2022-01-11 18:12:40|31459.4|31439.4|31476.9|31426.9|31477.7|31440.2|31459.3|31426.1|31
1641924770000|2022-01-11 18:12:50|31476.8|31426.8|31475.6|31425.6|31477.8|31427.8|31475.6|31425.6|22
1641924780000|2022-01-11 18:13:00|31472.9|31422.9|31474.2|31424.2|31475.5|31425.5|31472.9|31422.9|20
1641924790000|2022-01-11 18:13:10|31474.1|31424.1|31473.3|31423.3|31474.4|31424.4|31472|31422|24
1641924800000|2022-01-11 18:13:20|31473.1|31423.1|31471.2|31421.2|31473.6|31423.6|31470.1|31420.1|22
1641924810000|2022-01-11 18:13:30|31471.5|31421.5|31471.9|31421.9|31472.2|31422.2|31470.8|31420.8|24
1641924820000|2022-01-11 18:13:40|31471.7|31421.7|31470.9|31420.9|31471.8|31421.8|31470.4|31420.4|18
1641924830000|2022-01-11 18:13:50|31470.4|31420.4|31468.4|31418.4|31470.9|31420.9|31468.4|31418.4|13
1641924840000|2022-01-11 18:14:00|31468.8|31418.8|31471.1|31421.1|31471.2|31421.2|31468.6|31418.6|19
1641924850000|2022-01-11 18:14:10|31470.6|31420.6|31472.9|31422.9|31474.3|31424.3|31470.6|31420.6|24
1641924860000|2022-01-11 18:14:20|31472.7|31422.7|31473.4|31423.4|31473.5|31423.5|31472.2|31422.2|15
1641924870000|2022-01-11 18:14:30|31472.1|31422.1|31473|31423|31473|31423|31471.6|31421.6|16
1641924880000|2022-01-11 18:14:40|31472.4|31422.4|31471.8|31421.8|31472.6|31422.6|31471.4|31421.4|12
1641924890000|2022-01-11 18:14:50|31472|31422|31470.5|31420.5|31472.4|31435.9|31454|31419.7|24
1641924900000|2022-01-11 18:15:00|31470.9|31420.9|31470|31420|31472.4|31422.4|31469.9|31419.9|22
1641924910000|2022-01-11 18:15:10|31470.5|31420.5|31472.4|31422.4|31472.4|31422.4|31470.5|31420.5|16
1641924920000|2022-01-11 18:15:20|31472.5|31422.5|31470.7|31420.7|31472.5|31422.5|31470.7|31420.7|11
1641924930000|2022-01-11 18:15:30|31470.5|31420.5|31473.9|31423.9|31474|31424|31470.5|31420.5|12
1641924940000|2022-01-11 18:15:40|31474|31424|31470.5|31420.5|31474|31424|31470.5|31420.5|15
1641924950000|2022-01-11 18:15:50|31470.9|31420.9|31472.1|31422.1|31472.1|31422.1|31470.7|31420.7|19
1641924960000|2022-01-11 18:16:00|31472.2|31422.2|31470.4|31420.4|31472.2|31422.2|31469.2|31419.2|17
1641924970000|2022-01-11 18:16:10|31470.1|31420.1|31469.9|31419.9|31472.4|31422.4|31468.1|31418.1|15
1641924980000|2022-01-11 18:16:20|31468.8|31418.8|31469.3|31419.3|31470|31420|31468.8|31418.8|9
1641924990000|2022-01-11 18:16:30|31469.9|31419.9|31470.5|31420.5|31470.9|31420.9|31469.4|31419.4|18
1641925000000|2022-01-11 18:16:40|31470.6|31420.6|31469.5|31419.5|31470.6|31420.6|31467.9|31417.9|23
1641925010000|2022-01-11 18:16:50|31469.3|31419.3|31471.6|31421.6|31471.8|31421.8|31467.4|31417.4|13
1641925020000|2022-01-11 18:17:00|31471.7|31421.7|31468.1|31418.1|31471.7|31431.5|31451.5|31417.2|30
1641925030000|2022-01-11 18:17:10|31467.8|31417.8|31466.5|31416.5|31468.5|31418.5|31466.5|31416.5|20
1641925040000|2022-01-11 18:17:20|31466.4|31416.4|31465.7|31415.7|31467|31417|31465.4|31415.4|18
1641925050000|2022-01-11 18:17:30|31464.9|31414.9|31465.5|31415.5|31465.6|31415.6|31463.9|31413.9|18
1641925060000|2022-01-11 18:17:40|31464.5|31414.5|31464.1|31414.1|31464.6|31414.6|31463.6|31413.6|13
1641925070000|2022-01-11 18:17:50|31463.9|31413.9|31463.1|31413.1|31464.7|31414.7|31463.1|31413.1|12
1641925080000|2022-01-11 18:18:00|31461.8|31411.8|31464.1|31414.1|31464.5|31414.5|31461.5|31411.5|26
1641925090000|2022-01-11 18:18:10|31463.8|31413.8|31464.3|31414.3|31466.5|31416.5|31463.6|31413.6|24
1641925100000|2022-01-11 18:18:20|31464.1|31414.1|31465.4|31415.4|31465.4|31415.4|31463.8|31413.8|15
1641925110000|2022-01-11 18:18:30|31465.7|31415.7|31465.5|31415.5|31465.9|31415.9|31464.6|31414.6|17
1641925120000|2022-01-11 18:18:40|31465.4|31415.4|31449.3|31429.3|31465.7|31429.4|31448.4|31415.4|11
1641925130000|2022-01-11 18:18:50|31448.9|31428.9|31467.5|31417.5|31467.6|31431.9|31448.9|31416.6|18
1641925140000|2022-01-11 18:19:00|31467.3|31417.3|31466|31416|31467.3|31417.3|31465.2|31415.2|9
1641925150000|2022-01-11 18:19:10|31465.8|31415.8|31465.9|31415.9|31466.2|31416.2|31465.4|31415.4|8
1641925160000|2022-01-11 18:19:20|31466.5|31416.5|31467.1|31417.1|31467.2|31417.2|31465.6|31415.6|13
1641925170000|2022-01-11 18:19:30|31464.5|31414.5|31466.9|31416.9|31467.3|31417.3|31463.7|31413.7|30
1641925180000|2022-01-11 18:19:40|31466.5|31416.5|31467.1|31417.1|31467.3|31417.3|31465.8|31415.8|11
1641925190000|2022-01-11 18:19:50|31467.2|31417.2|31465.3|31415.3|31467.2|31417.2|31464.8|31414.8|16
1641925200000|2022-01-11 18:20:00|31464.8|31414.8|31467.2|31417.2|31467.2|31417.2|31464.8|31414.8|21
1641925210000|2022-01-11 18:20:10|31467.4|31417.4|31468.2|31418.2|31468.5|31418.5|31467.2|31417.2|16
1641925220000|2022-01-11 18:20:20|31468.3|31418.3|31468.6|31418.6|31469.1|31419.1|31468|31418|13
1641925230000|2022-01-11 18:20:30|31469.1|31419.1|31468.3|31418.3|31469.1|31419.1|31467|31417|15
1641925240000|2022-01-11 18:20:40|31468.5|31418.5|31468.9|31418.9|31469|31419|31468.1|31418.1|14
1641925250000|2022-01-11 18:20:50|31469|31419|31468.3|31418.3|31469|31419|31466.6|31416.6|14
1641925260000|2022-01-11 18:21:00|31467.9|31417.9|31467.5|31417.5|31467.9|31417.9|31466.9|31416.9|13
1641925270000|2022-01-11 18:21:10|31468.4|31418.4|31465.8|31415.8|31468.4|31418.4|31465|31415|16
1641925280000|2022-01-11 18:21:20|31466.9|31416.9|31463.6|31413.6|31466.9|31416.9|31463.6|31413.6|18
1641925290000|2022-01-11 18:21:30|31463.5|31413.5|31464.3|31414.3|31464.8|31414.8|31463.5|31413.5|14
1641925300000|2022-01-11 18:21:40|31464.4|31414.4|31464.5|31414.5|31465|31415|31464.2|31414.2|10
1641925310000|2022-01-11 18:21:50|31464.1|31414.1|31464.3|31414.3|31464.5|31414.5|31462.3|31412.3|15
1641925320000|2022-01-11 18:22:00|31464.7|31414.7|31463.7|31413.7|31464.7|31414.7|31463.7|31413.7|11
1641925330000|2022-01-11 18:22:10|31463.6|31413.6|31464.6|31414.6|31465.1|31415.1|31463.4|31413.4|10
1641925340000|2022-01-11 18:22:20|31464.3|31414.3|31463.6|31413.6|31464.3|31414.3|31463|31413|6
1641925350000|2022-01-11 18:22:30|31465.3|31415.3|31464.6|31414.6|31465.3|31429.5|31447.8|31413.2|14
1641925360000|2022-01-11 18:22:40|31464.1|31414.1|31463.9|31413.9|31464.8|31414.8|31463.9|31413.9|15
1641925370000|2022-01-11 18:22:50|31464|31414|31464.4|31414.4|31464.5|31414.5|31464|31414|6
1641925380000|2022-01-11 18:23:00|31464.5|31414.5|31463.2|31413.2|31465|31415|31462.6|31412.6|15
1641925390000|2022-01-11 18:23:10|31464.2|31414.2|31462.8|31412.8|31464.8|31427.1|31445.9|31412.5|19
1641925400000|2022-01-11 18:23:20|31461.7|31411.7|31461.8|31411.8|31462.6|31412.6|31460.7|31410.7|23
1641925410000|2022-01-11 18:23:30|31462|31412|31462|31412|31462.3|31412.3|31461.9|31411.9|16
1641925420000|2022-01-11 18:23:40|31461.7|31411.7|31461.8|31411.8|31461.9|31411.9|31461.1|31411.1|17
1641925430000|2022-01-11 18:23:50|31461.7|31411.7|31462.2|31412.2|31462.8|31412.8|31461.3|31411.3|11
1641925440000|2022-01-11 18:24:00|31461.9|31411.9|31460.3|31410.3|31462.5|31425.9|31443.9|31410.2|22
1641925450000|2022-01-11 18:24:10|31460.9|31410.9|31458.8|31408.8|31461|31411|31458.3|31408.3|18
1641925460000|2022-01-11 18:24:20|31459.3|31409.3|31459.1|31409.1|31459.8|31409.8|31458.6|31408.6|23
1641925470000|2022-01-11 18:24:30|31459.6|31409.6|31459.5|31409.5|31459.9|31409.9|31459.2|31409.2|14
1641925480000|2022-01-11 18:24:40|31459.4|31409.4|31462.1|31412.1|31463.2|31413.2|31459.4|31409.4|18
1641925490000|2022-01-11 18:24:50|31461.5|31411.5|31459.3|31409.3|31462.6|31412.6|31457.9|31407.9|20
1641925500000|2022-01-11 18:25:00|31458.8|31408.8|31461.7|31411.7|31461.7|31411.7|31458.6|31408.6|13
1641925510000|2022-01-11 18:25:10|31462.1|31412.1|31461.6|31411.6|31462.2|31412.2|31460.9|31410.9|11
1641925520000|2022-01-11 18:25:20|31461.5|31411.5|31461|31411|31462.3|31412.3|31460.2|31410.2|17
1641925530000|2022-01-11 18:25:30|31460.8|31410.8|31462.1|31412.1|31462.1|31412.1|31460.8|31410.8|12
1641925540000|2022-01-11 18:25:40|31462.2|31412.2|31463.8|31413.8|31463.8|31413.8|31460.3|31410.3|18
1641925550000|2022-01-11 18:25:50|31464.5|31414.5|31463|31413|31464.9|31414.9|31461.4|31411.4|18
1641925560000|2022-01-11 18:26:00|31462.1|31412.1|31463.4|31413.4|31463.4|31413.4|31461.6|31411.6|24
1641925570000|2022-01-11 18:26:10|31463.3|31413.3|31462.9|31412.9|31463.9|31413.9|31462.7|31412.7|12
1641925580000|2022-01-11 18:26:20|31462.7|31412.7|31462.5|31412.5|31463.8|31413.8|31462.5|31412.5|14
1641925590000|2022-01-11 18:26:30|31458.9|31408.9|31463.7|31413.7|31463.9|31413.9|31458.9|31408.9|24
1641925600000|2022-01-11 18:26:40|31464.9|31414.9|31466.3|31416.3|31466.9|31416.9|31463|31413|21
1641925610000|2022-01-11 18:26:50|31466.7|31416.7|31464.5|31414.5|31467.4|31417.4|31464.5|31414.5|20
1641925620000|2022-01-11 18:27:00|31464.9|31414.9|31463.9|31413.9|31464.9|31414.9|31460.7|31410.7|23
1641925630000|2022-01-11 18:27:10|31463.8|31413.8|31461.4|31411.4|31463.8|31413.8|31460.5|31410.5|21
1641925640000|2022-01-11 18:27:20|31460.9|31410.9|31461.8|31411.8|31462.2|31412.2|31460.9|31410.9|15
1641925650000|2022-01-11 18:27:30|31462.1|31412.1|31462.6|31412.6|31462.8|31412.8|31461.8|31411.8|14
1641925660000|2022-01-11 18:27:40|31463|31413|31463.2|31413.2|31463.7|31413.7|31461.7|31411.7|13
1641925670000|2022-01-11 18:27:50|31462.3|31412.3|31464.1|31414.1|31464.1|31414.1|31462.3|31412.3|18
1641925680000|2022-01-11 18:28:00|31462.7|31412.7|31462.3|31412.3|31463.8|31413.8|31462.2|31412.2|15
1641925690000|2022-01-11 18:28:10|31462.1|31412.1|31461.9|31411.9|31462.8|31412.8|31461.9|31411.9|9
1641925700000|2022-01-11 18:28:20|31462.5|31412.5|31460.2|31410.2|31462.8|31412.8|31460.2|31410.2|11
1641925710000|2022-01-11 18:28:30|31460.5|31410.5|31461.2|31411.2|31461.2|31411.2|31460.5|31410.5|8
1641925720000|2022-01-11 18:28:40|31462.1|31412.1|31461.5|31411.5|31462.5|31412.5|31461.5|31411.5|7
1641925730000|2022-01-11 18:28:50|31461.6|31411.6|31462.7|31412.7|31462.7|31412.7|31461.6|31411.6|11
1641925740000|2022-01-11 18:29:00|31462.8|31412.8|31463|31413|31464|31414|31462.5|31412.5|18
1641925750000|2022-01-11 18:29:10|31463.3|31413.3|31463.1|31413.1|31464.5|31414.5|31463.1|31413.1|15
1641925760000|2022-01-11 18:29:20|31463.5|31413.5|31464.6|31414.6|31466.7|31416.7|31463.2|31413.2|14
1641925770000|2022-01-11 18:29:30|31466.1|31416.1|31465.7|31415.7|31466.2|31416.2|31464.1|31414.1|18
1641925780000|2022-01-11 18:29:40|31465.8|31415.8|31466.2|31416.2|31466.7|31416.7|31465.6|31415.6|21
1641925790000|2022-01-11 18:29:50|31466.7|31416.7|31466.5|31416.5|31467.6|31417.6|31466.2|31416.2|18
1641925800000|2022-01-11 18:30:00|31466.2|31416.2|31466.6|31416.6|31467.4|31417.4|31466.2|31416.2|17
1641925810000|2022-01-11 18:30:10|31466.4|31416.4|31465.6|31415.6|31467.2|31430.5|31449.6|31414.7|20
1641925820000|2022-01-11 18:30:20|31467.3|31417.3|31466|31416|31467.3|31431.6|31450.3|31415.6|18
1641925830000|2022-01-11 18:30:30|31465.8|31415.8|31465.1|31415.1|31466.3|31416.3|31465.1|31415.1|14
1641925840000|2022-01-11 18:30:40|31465.2|31415.2|31466.4|31416.4|31466.9|31416.9|31465.2|31415.2|18
1641925850000|2022-01-11 18:30:50|31466.6|31416.6|31464.1|31414.1|31466.6|31416.6|31463.7|31413.7|20
1641925860000|2022-01-11 18:31:00|31464|31414|31462.8|31412.8|31465.1|31415.1|31462.6|31412.6|18
1641925870000|2022-01-11 18:31:10|31462.6|31412.6|31462.7|31412.7|31463.9|31413.9|31462.4|31412.4|15
1641925880000|2022-01-11 18:31:20|31462.5|31412.5|31462.5|31412.5|31463.8|31413.8|31460.7|31410.7|19
1641925890000|2022-01-11 18:31:30|31462.8|31412.8|31460.6|31410.6|31462.8|31412.8|31459.3|31409.3|17
1641925900000|2022-01-11 18:31:40|31460.3|31410.3|31459.8|31409.8|31461.1|31411.1|31459.8|31409.8|22
1641925910000|2022-01-11 18:31:50|31460.2|31410.2|31460.8|31410.8|31460.9|31410.9|31460|31410|13
1641925920000|2022-01-11 18:32:00|31461|31411|31458.7|31408.7|31461.1|31411.1|31457.7|31407.7|19
1641925930000|2022-01-11 18:32:10|31458.8|31408.8|31459.3|31409.3|31459.4|31409.4|31457.8|31407.8|20
1641925940000|2022-01-11 18:32:20|31459|31409|31458.6|31408.6|31460.2|31410.2|31458.6|31408.6|13
1641925950000|2022-01-11 18:32:30|31458.1|31408.1|31458.2|31408.2|31460.6|31423.4|31443.4|31407.3|21
1641925960000|2022-01-11 18:32:40|31458.4|31408.4|31459.6|31409.6|31460.2|31410.2|31457.9|31407.9|15
1641925970000|2022-01-11 18:32:50|31459.1|31409.1|31457|31407|31459.1|31409.1|31456.4|31406.4|12
1641925980000|2022-01-11 18:33:00|31456.8|31406.8|31457.2|31407.2|31458.7|31408.7|31456.7|31406.7|19
1641925990000|2022-01-11 18:33:10|31457.4|31407.4|31457.9|31407.9|31457.9|31407.9|31455.5|31405.5|13
1641926000000|2022-01-11 18:33:20|31458|31408|31459.5|31409.5|31460.4|31410.4|31458|31408|18
1641926010000|2022-01-11 18:33:30|31459.6|31409.6|31459.9|31409.9|31459.9|31409.9|31459.3|31409.3|10
1641926020000|2022-01-11 18:33:40|31457.2|31407.2|31455.9|31405.9|31458.4|31408.4|31455.1|31405.1|18
1641926030000|2022-01-11 18:33:50|31456|31406|31455|31405|31456.6|31406.6|31455|31405|22
1641926040000|2022-01-11 18:34:00|31457.2|31407.2|31458.2|31408.2|31458.7|31408.7|31457.2|31407.2|18
1641926050000|2022-01-11 18:34:10|31458.6|31408.6|31459.7|31409.7|31459.7|31409.7|31458.1|31408.1|17
1641926060000|2022-01-11 18:34:20|31459.4|31409.4|31459.6|31409.6|31459.6|31409.6|31458.4|31408.4|12
1641926070000|2022-01-11 18:34:30|31459.3|31409.3|31458.7|31408.7|31459.4|31409.4|31456.9|31406.9|19
1641926080000|2022-01-11 18:34:40|31458.6|31408.6|31456.9|31406.9|31459.1|31409.1|31456.9|31406.9|23
1641926090000|2022-01-11 18:34:50|31457.5|31407.5|31457.9|31407.9|31458.4|31408.4|31456.8|31406.8|22
1641926100000|2022-01-11 18:35:00|31456.5|31406.5|31457.9|31407.9|31457.9|31407.9|31456.1|31406.1|19
1641926110000|2022-01-11 18:35:10|31457.2|31407.2|31457.9|31407.9|31457.9|31407.9|31456.1|31406.1|21
1641926120000|2022-01-11 18:35:20|31457.7|31407.7|31457.2|31407.2|31457.9|31407.9|31457|31407|10
1641926130000|2022-01-11 18:35:30|31457|31407|31458.6|31408.6|31458.6|31408.6|31453.9|31403.9|22
1641926140000|2022-01-11 18:35:40|31458|31408|31457.6|31407.6|31458.5|31408.5|31455|31405|18
1641926150000|2022-01-11 18:35:50|31457.8|31407.8|31454|31404|31457.9|31407.9|31454|31404|18
1641926160000|2022-01-11 18:36:00|31453.9|31403.9|31436.9|31416.9|31456.7|31417.1|31436.1|31402.4|22
1641926170000|2022-01-11 18:36:10|31437.5|31417.5|31455.7|31405.7|31457.2|31419.3|31437.5|31402.6|13
1641926180000|2022-01-11 18:36:20|31456|31406|31456.4|31406.4|31456.5|31420.5|31437.7|31404.7|22
1641926190000|2022-01-11 18:36:30|31456.8|31406.8|31456.3|31406.3|31456.9|31406.9|31455.3|31405.3|15
1641926200000|2022-01-11 18:36:40|31455.8|31405.8|31453.2|31403.2|31456.6|31406.6|31452.5|31402.5|19
1641926210000|2022-01-11 18:36:50|31453.6|31403.6|31455.5|31405.5|31457|31407|31452.9|31402.9|9
1641926220000|2022-01-11 18:37:00|31455.9|31405.9|31453.9|31403.9|31456.1|31406.1|31451.3|31401.3|25
1641926230000|2022-01-11 18:37:10|31454.8|31404.8|31453.7|31403.7|31456.4|31406.4|31450.5|31400.5|21
1641926240000|2022-01-11 18:37:20|31453.1|31403.1|31455.2|31405.2|31456.2|31406.2|31452.8|31402.8|15
1641926250000|2022-01-11 18:37:30|31455.8|31405.8|31452.8|31402.8|31455.8|31417.7|31436.6|31402.1|20
1641926260000|2022-01-11 18:37:40|31452.6|31402.6|31454.5|31404.5|31454.7|31404.7|31452.6|31402.6|8
1641926270000|2022-01-11 18:37:50|31454.3|31404.3|31454.5|31404.5|31454.5|31404.5|31452.7|31402.7|12
1641926280000|2022-01-11 18:38:00|31454.7|31404.7|31454.2|31404.2|31454.8|31404.8|31453.3|31403.3|12
1641926290000|2022-01-11 18:38:10|31453.7|31403.7|31453|31403|31453.7|31403.7|31452.8|31402.8|6
1641926300000|2022-01-11 18:38:20|31454.1|31404.1|31453.9|31403.9|31454.5|31404.5|31452.1|31402.1|14
1641926310000|2022-01-11 18:38:30|31437.3|31417.3|31437.9|31417.9|31455.1|31418|31432.2|31405.1|13
1641926320000|2022-01-11 18:38:40|31438.6|31418.6|31438.1|31418.1|31456.4|31419.1|31436.7|31406.2|15
1641926330000|2022-01-11 18:38:50|31438.6|31418.6|31453.5|31403.5|31453.5|31419|31437.1|31403.3|8
1641926340000|2022-01-11 18:39:00|31453.4|31403.4|31438.1|31418.1|31453.4|31418.1|31435|31401.4|14
1641926350000|2022-01-11 18:39:10|31437.1|31417.1|31454|31404|31456.1|31417.8|31436.9|31402|19
1641926360000|2022-01-11 18:39:20|31453.7|31403.7|31456.7|31406.7|31457.7|31420.2|31440.2|31403.7|16
1641926370000|2022-01-11 18:39:30|31456.8|31406.8|31456.5|31406.5|31457|31407|31454.1|31404.1|17
1641926380000|2022-01-11 18:39:40|31456.2|31406.2|31456.3|31406.3|31457|31407|31455.7|31405.7|17
1641926390000|2022-01-11 18:39:50|31455.9|31405.9|31456.4|31406.4|31456.7|31406.7|31455.5|31405.5|15
1641926400000|2022-01-11 18:40:00|31456.7|31406.7|31454.9|31404.9|31457.5|31419.9|31435.8|31403|17
1641926410000|2022-01-11 18:40:10|31456.3|31406.3|31456.5|31406.5|31457.5|31407.5|31455.2|31405.2|6
1641926420000|2022-01-11 18:40:20|31457.1|31407.1|31457.1|31407.1|31457.5|31407.5|31457.1|31407.1|6
1641926430000|2022-01-11 18:40:30|31456.9|31406.9|31452|31402|31457.1|31407.1|31452|31402|19
1641926440000|2022-01-11 18:40:40|31452.7|31402.7|31454.3|31404.3|31455.5|31405.5|31452.7|31402.7|22
1641926450000|2022-01-11 18:40:50|31455.1|31405.1|31451.2|31401.2|31455.3|31405.3|31450.7|31400.7|20
1641926460000|2022-01-11 18:41:00|31451.8|31401.8|31449.7|31399.7|31452.3|31402.3|31449.3|31399.3|22
1641926470000|2022-01-11 18:41:10|31449.8|31399.8|31450.7|31400.7|31451.4|31401.4|31449.7|31399.7|14
1641926480000|2022-01-11 18:41:20|31450.9|31400.9|31450.5|31400.5|31451|31401|31450.5|31400.5|10
1641926490000|2022-01-11 18:41:30|31450.7|31400.7|31451.2|31401.2|31451.9|31401.9|31450.5|31400.5|12
1641926500000|2022-01-11 18:41:40|31451.5|31401.5|31449.8|31399.8|31452.6|31402.6|31448.6|31398.6|27
1641926510000|2022-01-11 18:41:50|31448.7|31398.7|31449.8|31399.8|31450|31400|31446.5|31396.5|22
1641926520000|2022-01-11 18:42:00|31449.7|31399.7|31448.5|31398.5|31449.7|31399.7|31448.5|31398.5|22
1641926530000|2022-01-11 18:42:10|31448.6|31398.6|31447.1|31397.1|31448.7|31398.7|31446.7|31396.7|19
1641926540000|2022-01-11 18:42:20|31447.5|31397.5|31446.8|31396.8|31448.4|31398.4|31445.9|31395.9|19
1641926550000|2022-01-11 18:42:30|31447.6|31397.6|31447.4|31397.4|31447.7|31397.7|31445.5|31395.5|21
1641926560000|2022-01-11 18:42:40|31447.7|31397.7|31446.4|31396.4|31447.8|31397.8|31446.1|31396.1|18
1641926570000|2022-01-11 18:42:50|31446.5|31396.5|31444.9|31394.9|31447.3|31397.3|31444.2|31394.2|20
1641926580000|2022-01-11 18:43:00|31445.3|31395.3|31444.8|31394.8|31445.4|31395.4|31443.6|31393.6|23
1641926590000|2022-01-11 18:43:10|31444.9|31394.9|31442.6|31392.6|31445.2|31395.2|31442.6|31392.6|16
1641926600000|2022-01-11 18:43:20|31442.5|31392.5|31443.9|31393.9|31444|31394|31442.5|31392.5|17
1641926610000|2022-01-11 18:43:30|31443.8|31393.8|31443.9|31393.9|31444.7|31408.9|31428.9|31392.3|27
1641926620000|2022-01-11 18:43:40|31443.2|31393.2|31439.7|31389.7|31443.2|31403.9|31421.5|31389.7|21
1641926630000|2022-01-11 18:43:50|31437.9|31387.9|31438.9|31388.9|31439.8|31389.8|31437.7|31387.7|12
1641926640000|2022-01-11 18:44:00|31441|31391|31442.1|31392.1|31443.2|31393.2|31439.3|31389.3|22
1641926650000|2022-01-11 18:44:10|31440.9|31390.9|31443.6|31393.6|31443.7|31393.7|31439.6|31389.6|25
1641926660000|2022-01-11 18:44:20|31444.1|31394.1|31443.8|31393.8|31445.8|31395.8|31442.7|31392.7|25
1641926670000|2022-01-11 18:44:30|31443.4|31393.4|31444|31394|31444.6|31394.6|31442.6|31392.6|16
1641926680000|2022-01-11 18:44:40|31443.7|31393.7|31443.1|31393.1|31444.1|31394.1|31441|31391|22
1641926690000|2022-01-11 18:44:50|31443.5|31393.5|31444.2|31394.2|31445.6|31395.6|31443.2|31393.2|15
1641926700000|2022-01-11 18:45:00|31444.3|31394.3|31443.3|31393.3|31446|31408.6|31425.5|31390.7|24
1641926710000|2022-01-11 18:45:10|31443.2|31393.2|31442.6|31392.6|31443.8|31393.8|31441.6|31391.6|23
1641926720000|2022-01-11 18:45:20|31442.3|31392.3|31442.4|31392.4|31442.8|31392.8|31442|31392|12
1641926730000|2022-01-11 18:45:30|31442.7|31392.7|31441.7|31391.7|31444.4|31394.4|31441.7|31391.7|14
1641926740000|2022-01-11 18:45:40|31441.8|31391.8|31444.5|31394.5|31446.3|31396.3|31441.7|31391.7|23
1641926750000|2022-01-11 18:45:50|31443.9|31393.9|31444.2|31394.2|31446.3|31410.1|31427.7|31393.9|22
1641926760000|2022-01-11 18:46:00|31445.3|31395.3|31428.8|31408.8|31446|31409.4|31426.3|31393.7|23
1641926770000|2022-01-11 18:46:10|31426.9|31406.9|31444.4|31394.4|31445.5|31409.7|31425.9|31391.3|28
1641926780000|2022-01-11 18:46:20|31445|31395|31446.8|31396.8|31446.8|31396.8|31442.8|31392.8|17
1641926790000|2022-01-11 18:46:30|31446.5|31396.5|31445.9|31395.9|31446.5|31396.5|31445.3|31395.3|11
1641926800000|2022-01-11 18:46:40|31446.1|31396.1|31445.2|31395.2|31446.1|31396.1|31445.2|31395.2|12
1641926810000|2022-01-11 18:46:50|31445.6|31395.6|31444|31394|31446.2|31396.2|31442.4|31392.4|18
1641926820000|2022-01-11 18:47:00|31443.3|31393.3|31443.9|31393.9|31444.5|31394.5|31442.8|31392.8|15
1641926830000|2022-01-11 18:47:10|31444|31394|31445.3|31395.3|31446.1|31396.1|31444|31394|13
1641926840000|2022-01-11 18:47:20|31445|31395|31444.5|31394.5|31445.8|31395.8|31444.4|31394.4|12
1641926850000|2022-01-11 18:47:30|31444.9|31394.9|31443.1|31393.1|31444.9|31394.9|31442.7|31392.7|15
1641926860000|2022-01-11 18:47:40|31443.4|31393.4|31444.3|31394.3|31445|31395|31443|31393|15
1641926870000|2022-01-11 18:47:50|31444.2|31394.2|31443.8|31393.8|31444.2|31394.2|31443.5|31393.5|12
1641926880000|2022-01-11 18:48:00|31444.3|31394.3|31443.5|31393.5|31444.6|31394.6|31442.9|31392.9|14
1641926890000|2022-01-11 18:48:10|31443.8|31393.8|31443.6|31393.6|31444.1|31394.1|31443.1|31393.1|14
1641926900000|2022-01-11 18:48:20|31443.8|31393.8|31442.9|31392.9|31444|31394|31441.6|31391.6|15
1641926910000|2022-01-11 18:48:30|31443.1|31393.1|31443.5|31393.5|31444.2|31394.2|31442.6|31392.6|11
1641926920000|2022-01-11 18:48:40|31443.9|31393.9|31444|31394|31444.2|31394.2|31442.7|31392.7|18
1641926930000|2022-01-11 18:48:50|31443.8|31393.8|31443.4|31393.4|31443.9|31393.9|31440.2|31390.2|15
1641926940000|2022-01-11 18:49:00|31443.7|31393.7|31443|31393|31443.7|31393.7|31440.4|31390.4|17
1641926950000|2022-01-11 18:49:10|31443.2|31393.2|31442|31392|31443.4|31393.4|31441.9|31391.9|11
1641926960000|2022-01-11 18:49:20|31422.8|31402.8|31441.9|31391.9|31441.9|31407|31422.8|31391.9|9
1641926970000|2022-01-11 18:49:30|31442.8|31392.8|31425.8|31405.8|31442.8|31406.1|31423.1|31392.8|17
1641926980000|2022-01-11 18:49:40|31426|31406|31441.7|31391.7|31441.7|31406.6|31423.8|31391|22
1641926990000|2022-01-11 18:49:50|31441|31391|31439.5|31389.5|31441.7|31391.7|31437.8|31387.8|15
1641927000000|2022-01-11 18:50:00|31438.1|31388.1|31440.1|31390.1|31441.1|31391.1|31438.1|31388.1|22
1641927010000|2022-01-11 18:50:10|31439.9|31389.9|31438.7|31388.7|31439.9|31389.9|31435.8|31385.8|23
1641927020000|2022-01-11 18:50:20|31439|31389|31437.4|31387.4|31439|31389|31436.6|31386.6|16
1641927030000|2022-01-11 18:50:30|31437.6|31387.6|31439.2|31389.2|31439.5|31389.5|31437.1|31387.1|18
1641927040000|2022-01-11 18:50:40|31439|31389|31441.9|31391.9|31442.6|31406.5|31421.8|31388.5|25
1641927050000|2022-01-11 18:50:50|31440.9|31390.9|31425.3|31405.3|31442.5|31406.9|31423.5|31390.9|29
1641927060000|2022-01-11 18:51:00|31425.5|31405.5|31441.1|31391.1|31442|31406.1|31425.3|31390|24
1641927070000|2022-01-11 18:51:10|31441.2|31391.2|31441.7|31391.7|31441.8|31391.8|31439.5|31389.5|17
1641927080000|2022-01-11 18:51:20|31442.2|31392.2|31440|31390|31442.2|31392.2|31439.7|31389.7|16
1641927090000|2022-01-11 18:51:30|31440.9|31390.9|31441.7|31391.7|31441.7|31391.7|31440.2|31390.2|24
1641927100000|2022-01-11 18:51:40|31441.3|31391.3|31437.6|31387.6|31441.5|31391.5|31437.6|31387.6|19
1641927110000|2022-01-11 18:51:50|31437.7|31387.7|31438.7|31388.7|31438.8|31388.8|31437.7|31387.7|17
1641927120000|2022-01-11 18:52:00|31438.8|31388.8|31438.4|31388.4|31439.1|31389.1|31437.6|31387.6|24
1641927130000|2022-01-11 18:52:10|31438.1|31388.1|31438.3|31388.3|31438.7|31388.7|31438.1|31388.1|11
1641927140000|2022-01-11 18:52:20|31438.4|31388.4|31438|31388|31438.9|31388.9|31437.7|31387.7|14
1641927150000|2022-01-11 18:52:30|31437.7|31387.7|31438.6|31388.6|31439.2|31389.2|31436.8|31386.8|28
1641927160000|2022-01-11 18:52:40|31439.2|31389.2|31439.1|31389.1|31439.5|31389.5|31437.1|31387.1|23
1641927170000|2022-01-11 18:52:50|31439|31389|31438.8|31388.8|31439.5|31389.5|31438.2|31388.2|21
1641927180000|2022-01-11 18:53:00|31439.1|31389.1|31439.9|31389.9|31440.4|31390.4|31438.6|31388.6|21
1641927190000|2022-01-11 18:53:10|31439.7|31389.7|31438.8|31388.8|31440|31390|31438.2|31388.2|21
1641927200000|2022-01-11 18:53:20|31439.7|31389.7|31441.2|31391.2|31442.2|31403.7|31423.7|31388.9|26
1641927210000|2022-01-11 18:53:30|31441|31391|31441.2|31391.2|31444.2|31394.2|31439.4|31389.4|30
1641927220000|2022-01-11 18:53:40|31440.9|31390.9|31441.1|31391.1|31441.6|31391.6|31440.4|31390.4|20
1641927230000|2022-01-11 18:53:50|31441.5|31391.5|31438|31388|31441.5|31391.5|31438|31388|17
1641927240000|2022-01-11 18:54:00|31438.9|31388.9|31423.2|31403.2|31441.4|31406|31422.4|31387.8|21
1641927250000|2022-01-11 18:54:10|31442.2|31392.2|31442.8|31392.8|31443.3|31407.2|31425.4|31390.2|21
1641927260000|2022-01-11 18:54:20|31442.1|31392.1|31443.6|31393.6|31443.7|31393.7|31442.1|31392.1|24
1641927270000|2022-01-11 18:54:30|31443.1|31393.1|31442.9|31392.9|31443.7|31393.7|31442.9|31392.9|20
1641927280000|2022-01-11 18:54:40|31442.8|31392.8|31441.7|31391.7|31443|31393|31441.2|31391.2|17
1641927290000|2022-01-11 18:54:50|31441.6|31391.6|31444.1|31394.1|31444.1|31409|31425|31390.1|15
1641927300000|2022-01-11 18:55:00|31445.4|31395.4|31446|31396|31447.1|31397.1|31444.2|31394.2|21
1641927310000|2022-01-11 18:55:10|31446.1|31396.1|31445.1|31395.1|31446.9|31396.9|31445.1|31395.1|26
1641927320000|2022-01-11 18:55:20|31446|31396|31445.4|31395.4|31446.2|31396.2|31445.1|31395.1|19
1641927330000|2022-01-11 18:55:30|31445.8|31395.8|31445.2|31395.2|31446|31396|31444.9|31394.9|17
1641927340000|2022-01-11 18:55:40|31445.4|31395.4|31446.5|31396.5|31446.6|31407.7|31427.3|31395.1|16
1641927350000|2022-01-11 18:55:50|31446.6|31396.6|31445.7|31395.7|31446.7|31396.7|31445.2|31395.2|17
1641927360000|2022-01-11 18:56:00|31446.2|31396.2|31444.6|31394.6|31446.2|31410.3|31428.8|31393.9|21
1641927370000|2022-01-11 18:56:10|31444|31394|31445.2|31395.2|31445.3|31395.3|31444|31394|29
1641927380000|2022-01-11 18:56:20|31444.7|31394.7|31445.8|31395.8|31445.8|31395.8|31444.6|31394.6|19
1641927390000|2022-01-11 18:56:30|31445.9|31395.9|31446.1|31396.1|31446.1|31396.1|31445.3|31395.3|16
1641927400000|2022-01-11 18:56:40|31429.1|31409.1|31446.6|31396.6|31447|31411|31428.3|31395.4|17
1641927410000|2022-01-11 18:56:50|31446.9|31396.9|31445.9|31395.9|31446.9|31396.9|31445.8|31395.8|11
1641927420000|2022-01-11 18:57:00|31446|31396|31442.6|31392.6|31446|31396|31442.1|31392.1|23
1641927430000|2022-01-11 18:57:10|31442.4|31392.4|31442.4|31392.4|31443|31393|31442.3|31392.3|16
1641927440000|2022-01-11 18:57:20|31442.7|31392.7|31442.1|31392.1|31443.8|31393.8|31440.7|31390.7|23
1641927450000|2022-01-11 18:57:30|31442.2|31392.2|31426.7|31406.7|31443.3|31407.5|31426.6|31391|24
1641927460000|2022-01-11 18:57:40|31426.8|31406.8|31443.1|31393.1|31444|31406.8|31426.8|31389.2|26
1641927470000|2022-01-11 18:57:50|31443.4|31393.4|31443.7|31393.7|31444.4|31394.4|31443.2|31393.2|18
1641927480000|2022-01-11 18:58:00|31444.4|31394.4|31442.3|31392.3|31444.4|31408.9|31427.7|31392|21
1641927490000|2022-01-11 18:58:10|31442.5|31392.5|31443.4|31393.4|31443.6|31393.6|31442.2|31392.2|22
1641927500000|2022-01-11 18:58:20|31443.5|31393.5|31439.9|31389.9|31443.7|31404.9|31422.7|31389.9|26
1641927510000|2022-01-11 18:58:30|31440.2|31390.2|31440.8|31390.8|31441.2|31391.2|31440|31390|21
1641927520000|2022-01-11 18:58:40|31440.5|31390.5|31440.7|31390.7|31441.4|31391.4|31440.5|31390.5|15
1641927530000|2022-01-11 18:58:50|31440.6|31390.6|31424.4|31404.4|31441.2|31406.3|31424.1|31389.7|18
1641927540000|2022-01-11 18:59:00|31425.7|31405.7|31441.1|31391.1|31441.2|31406.2|31424.3|31390.5|21
1641927550000|2022-01-11 18:59:10|31442.1|31392.1|31424.1|31404.1|31442.1|31407|31422.7|31391|18
1641927560000|2022-01-11 18:59:20|31424.9|31404.9|31425.1|31405.1|31425.3|31405.3|31424.9|31404.9|15
1641927570000|2022-01-11 18:59:30|31425.7|31405.7|31423.9|31403.9|31425.7|31405.7|31423.7|31403.7|13
1641927580000|2022-01-11 18:59:40|31423.8|31403.8|31423.6|31403.6|31424.6|31404.6|31423.2|31403.2|20
1641927590000|2022-01-11 18:59:50|31424.6|31404.6|31438|31388|31439|31404.6|31419.7|31388|23
1641927600000|2022-01-11 19:00:00|31437.9|31387.9|31439.3|31389.3|31439.3|31389.3|31437.9|31387.9|30
1641927610000|2022-01-11 19:00:10|31439.2|31389.2|31423|31403|31439.2|31403.5|31422.6|31388.8|20
1641927620000|2022-01-11 19:00:20|31424|31404|31423.8|31403.8|31424.5|31404.5|31423.6|31403.6|16
1641927630000|2022-01-11 19:00:30|31424.2|31404.2|31425.5|31405.5|31425.6|31405.6|31424.2|31404.2|18
1641927640000|2022-01-11 19:00:40|31423.4|31403.4|31424.5|31404.5|31424.7|31404.7|31422.9|31402.9|23
1641927650000|2022-01-11 19:00:50|31424.3|31404.3|31425.6|31405.6|31425.6|31405.6|31423.7|31403.7|29
1641927660000|2022-01-11 19:01:00|31425.7|31405.7|31424.5|31404.5|31425.7|31405.7|31423.9|31403.9|21
1641927670000|2022-01-11 19:01:10|31424.3|31404.3|31424.8|31404.8|31425.4|31405.4|31424.1|31404.1|18
1641927680000|2022-01-11 19:01:20|31425.1|31405.1|31424.7|31404.7|31425.9|31405.9|31424.1|31404.1|16
1641927690000|2022-01-11 19:01:30|31424.6|31404.6|31424.1|31404.1|31425.3|31405.3|31418.8|31398.8|17
1641927700000|2022-01-11 19:01:40|31424.6|31404.6|31418.9|31398.9|31437.9|31404.6|31415.3|31387.9|21
1641927710000|2022-01-11 19:01:50|31418.6|31398.6|31419.4|31399.4|31421.6|31401.6|31418.2|31398.2|15
1641927720000|2022-01-11 19:02:00|31419.3|31399.3|31415.8|31395.8|31429.9|31399.3|31411.5|31379.9|26
1641927730000|2022-01-11 19:02:10|31415.9|31395.9|31418.2|31398.2|31418.7|31398.7|31413|31393|23
1641927740000|2022-01-11 19:02:20|31416.5|31396.5|31417.6|31397.6|31419.8|31399.8|31415.3|31395.3|23
1641927750000|2022-01-11 19:02:30|31417.5|31397.5|31418|31398|31418|31398|31416.7|31396.7|17
1641927760000|2022-01-11 19:02:40|31417.9|31397.9|31416.7|31396.7|31418.3|31398.3|31416.7|31396.7|17
1641927770000|2022-01-11 19:02:50|31416.3|31396.3|31430.1|31380.1|31431.2|31397.3|31414|31379.4|26
1641927780000|2022-01-11 19:03:00|31431.4|31381.4|31416.8|31396.8|31432.1|31399.2|31416.4|31381.3|20
1641927790000|2022-01-11 19:03:10|31416.6|31396.6|31413.4|31393.4|31418.9|31398.9|31411.9|31391.9|24
1641927800000|2022-01-11 19:03:20|31413.3|31393.3|31412.5|31392.5|31414.1|31394.1|31411.9|31391.9|20
1641927810000|2022-01-11 19:03:30|31412.8|31392.8|31413.7|31393.7|31414.3|31394.3|31411.4|31391.4|19
1641927820000|2022-01-11 19:03:40|31412|31392|31412.6|31392.6|31426|31394.4|31411.5|31376|17
1641927830000|2022-01-11 19:03:50|31413.1|31393.1|31414.9|31394.9|31415.3|31395.3|31412.5|31392.5|20
1641927840000|2022-01-11 19:04:00|31416|31396|31413.2|31393.2|31416|31396|31413.1|31393.1|24
1641927850000|2022-01-11 19:04:10|31413.1|31393.1|31414|31394|31415|31395|31412|31392|16
1641927860000|2022-01-11 19:04:20|31414.6|31394.6|31414.9|31394.9|31415.1|31395.1|31413.1|31393.1|19
1641927870000|2022-01-11 19:04:30|31415|31395|31411.2|31391.2|31416.1|31396.1|31411.2|31391.2|19
1641927880000|2022-01-11 19:04:40|31411.7|31391.7|31414|31394|31417.8|31397.8|31411.6|31391.6|22
1641927890000|2022-01-11 19:04:50|31413.4|31393.4|31416.7|31396.7|31416.7|31396.7|31412.6|31392.6|17
1641927900000|2022-01-11 19:05:00|31416.5|31396.5|31417|31397|31417|31397|31412.3|31392.3|23
1641927910000|2022-01-11 19:05:10|31416.8|31396.8|31411.4|31391.4|31416.8|31396.8|31411.2|31391.2|18
1641927920000|2022-01-11 19:05:20|31411.6|31391.6|31411.2|31391.2|31414.8|31394.8|31411.2|31391.2|17
1641927930000|2022-01-11 19:05:30|31411.5|31391.5|31413.3|31393.3|31413.6|31393.6|31411.1|31391.1|18
1641927940000|2022-01-11 19:05:40|31411.7|31391.7|31411.6|31391.6|31416.2|31396.2|31411.4|31391.4|21
1641927950000|2022-01-11 19:05:50|31415|31395|31414.3|31394.3|31415|31395|31411|31391|20
1641927960000|2022-01-11 19:06:00|31413.9|31393.9|31412.9|31392.9|31415.3|31395.3|31410.9|31390.9|24
1641927970000|2022-01-11 19:06:10|31414.8|31394.8|31415.3|31395.3|31416.9|31396.9|31413.5|31393.5|22
1641927980000|2022-01-11 19:06:20|31415.2|31395.2|31412.5|31392.5|31417|31397|31411.1|31391.1|20
1641927990000|2022-01-11 19:06:30|31412.2|31392.2|31413.4|31393.4|31414.2|31394.2|31412.2|31392.2|21
1641928000000|2022-01-11 19:06:40|31414.2|31394.2|31412.3|31392.3|31414.2|31394.2|31411.6|31391.6|17
1641928010000|2022-01-11 19:06:50|31411.9|31391.9|31412.5|31392.5|31412.9|31392.9|31411|31391|21
1641928020000|2022-01-11 19:07:00|31412.9|31392.9|31412|31392|31413|31393|31411.7|31391.7|12
1641928030000|2022-01-11 19:07:10|31410.9|31390.9|31410.5|31390.5|31411.8|31391.8|31410.5|31390.5|14
1641928040000|2022-01-11 19:07:20|31410.6|31390.6|31412.1|31392.1|31413.5|31393.5|31410.4|31390.4|15
1641928050000|2022-01-11 19:07:30|31411.7|31391.7|31410.9|31390.9|31413.5|31393.5|31410.9|31390.9|10
1641928060000|2022-01-11 19:07:40|31413.5|31393.5|31413.6|31393.6|31414.2|31394.2|31409.5|31389.5|16
1641928070000|2022-01-11 19:07:50|31413.4|31393.4|31412.1|31392.1|31414.1|31394.1|31412|31392|16
1641928080000|2022-01-11 19:08:00|31413.6|31393.6|31410.3|31390.3|31413.7|31393.7|31409.6|31389.6|20
1641928090000|2022-01-11 19:08:10|31410.2|31390.2|31411.3|31391.3|31412|31392|31409.7|31389.7|15
1641928100000|2022-01-11 19:08:20|31411|31391|31410.3|31390.3|31411.6|31391.6|31410.3|31390.3|10
1641928110000|2022-01-11 19:08:30|31410.4|31390.4|31412.4|31392.4|31412.4|31392.4|31409.6|31389.6|19
1641928120000|2022-01-11 19:08:40|31410|31390|31412.9|31392.9|31413.5|31393.5|31409.4|31389.4|13
1641928130000|2022-01-11 19:08:50|31412.8|31392.8|31410.3|31390.3|31413.2|31393.2|31410.3|31390.3|17
1641928140000|2022-01-11 19:09:00|31411.6|31391.6|31412.1|31392.1|31412.9|31392.9|31409.9|31389.9|17
1641928150000|2022-01-11 19:09:10|31411.8|31391.8|31409|31389|31413.3|31393.3|31408.1|31388.1|20
1641928160000|2022-01-11 19:09:20|31408.4|31388.4|31406.1|31386.1|31422.4|31392.4|31405.5|31372.4|22
1641928170000|2022-01-11 19:09:30|31407.2|31387.2|31407.4|31387.4|31407.8|31387.8|31405.9|31385.9|14
1641928180000|2022-01-11 19:09:40|31407|31387|31403.7|31383.7|31420|31387|31403.7|31369.5|25
1641928190000|2022-01-11 19:09:50|31404.8|31384.8|31405.2|31385.2|31406.7|31386.7|31404.2|31384.2|16
1641928200000|2022-01-11 19:10:00|31405.3|31385.3|31405|31385|31405.5|31385.5|31404.7|31384.7|13
1641928210000|2022-01-11 19:10:10|31404.8|31384.8|31408.3|31388.3|31409.6|31389.6|31404.8|31384.8|26
1641928220000|2022-01-11 19:10:20|31408.9|31388.9|31407.4|31387.4|31409.9|31389.9|31407.1|31387.1|24
1641928230000|2022-01-11 19:10:30|31407|31387|31407.4|31387.4|31408.2|31388.2|31407|31387|13
1641928240000|2022-01-11 19:10:40|31409.2|31389.2|31407.6|31387.6|31410|31390|31407.1|31387.1|17
1641928250000|2022-01-11 19:10:50|31411.1|31391.1|31408.4|31388.4|31413.8|31393.8|31406.5|31386.5|23
1641928260000|2022-01-11 19:11:00|31408.2|31388.2|31410.1|31390.1|31410.5|31390.5|31408.2|31388.2|18
1641928270000|2022-01-11 19:11:10|31409.7|31389.7|31409.6|31389.6|31411.9|31391.9|31409.2|31389.2|23
1641928280000|2022-01-11 19:11:20|31410.4|31390.4|31411.6|31391.6|31424.7|31394.5|31409.4|31374.6|24
1641928290000|2022-01-11 19:11:30|31411.2|31391.2|31413|31393|31413|31393|31411.2|31391.2|11
1641928300000|2022-01-11 19:11:40|31412.7|31392.7|31415.5|31395.5|31415.6|31395.6|31411.6|31391.6|18
1641928310000|2022-01-11 19:11:50|31415.6|31395.6|31412.1|31392.1|31415.6|31395.6|31412.1|31392.1|14
1641928320000|2022-01-11 19:12:00|31412.8|31392.8|31413.2|31393.2|31414.6|31394.6|31411.2|31391.2|16
1641928330000|2022-01-11 19:12:10|31413.3|31393.3|31416.2|31396.2|31416.4|31396.4|31412.9|31392.9|22
1641928340000|2022-01-11 19:12:20|31414.9|31394.9|31415.3|31395.3|31415.7|31395.7|31413.9|31393.9|14
1641928350000|2022-01-11 19:12:30|31415.4|31395.4|31412.6|31392.6|31426.8|31395.7|31411.3|31375.6|17
1641928360000|2022-01-11 19:12:40|31412.7|31392.7|31410.6|31390.6|31412.7|31392.7|31410.1|31390.1|13
1641928370000|2022-01-11 19:12:50|31410.4|31390.4|31409.5|31389.5|31425.3|31392.1|31408.7|31372.2|15
1641928380000|2022-01-11 19:13:00|31409.1|31389.1|31409.7|31389.7|31410.2|31390.2|31407.1|31387.1|22
1641928390000|2022-01-11 19:13:10|31405.4|31385.4|31406.5|31386.5|31410.3|31390.3|31405.4|31385.4|15
1641928400000|2022-01-11 19:13:20|31404.6|31384.6|31404.7|31384.7|31404.7|31384.7|31404.3|31384.3|7
1641928410000|2022-01-11 19:13:30|31404.5|31384.5|31405.7|31385.7|31407.2|31387.2|31404.5|31384.5|10
1641928420000|2022-01-11 19:13:40|31404.7|31384.7|31405|31385|31420.5|31386.1|31403.3|31368|26
1641928430000|2022-01-11 19:13:50|31403.8|31383.8|31405.3|31385.3|31406.5|31386.5|31403.6|31383.6|15
1641928440000|2022-01-11 19:14:00|31405.2|31385.2|31404|31384|31406.5|31386.5|31404|31384|16
1641928450000|2022-01-11 19:14:10|31404.1|31384.1|31404.3|31384.3|31406.8|31386.8|31403.4|31383.4|14
1641928460000|2022-01-11 19:14:20|31404.4|31384.4|31404.7|31384.7|31404.9|31384.9|31404.4|31384.4|5
1641928470000|2022-01-11 19:14:30|31404.9|31384.9|31402.7|31382.7|31404.9|31384.9|31402.3|31382.3|8
1641928480000|2022-01-11 19:14:40|31402.4|31382.4|31404|31384|31405.6|31385.6|31402.4|31382.4|11
1641928490000|2022-01-11 19:14:50|31406.4|31386.4|31416.5|31366.5|31417.1|31386.5|31402.1|31366.5|13
1641928500000|2022-01-11 19:15:00|31405.4|31385.4|31402.9|31382.9|31408.4|31388.4|31402.6|31382.6|21
1641928510000|2022-01-11 19:15:10|31403.4|31383.4|31403.4|31383.4|31404.7|31384.7|31402.8|31382.8|21
1641928520000|2022-01-11 19:15:20|31403.7|31383.7|31401.6|31381.6|31404.2|31384.2|31401.6|31381.6|15
1641928530000|2022-01-11 19:15:30|31401.9|31381.9|31402|31382|31403|31383|31401.7|31381.7|17
1641928540000|2022-01-11 19:15:40|31403.1|31383.1|31401.8|31381.8|31403.1|31383.1|31401.6|31381.6|16
1641928550000|2022-01-11 19:15:50|31401.9|31381.9|31399.3|31379.3|31401.9|31381.9|31398.7|31378.7|13
1641928560000|2022-01-11 19:16:00|31399.8|31379.8|31416|31366|31417.2|31382|31398.1|31366|29
1641928570000|2022-01-11 19:16:10|31417.3|31367.3|31399.4|31379.4|31417.3|31380.4|31399.4|31365.9|16
1641928580000|2022-01-11 19:16:20|31399.3|31379.3|31399.8|31379.8|31400.7|31380.7|31399.3|31379.3|20
1641928590000|2022-01-11 19:16:30|31399.7|31379.7|31399.4|31379.4|31400.4|31380.4|31399.4|31379.4|15
1641928600000|2022-01-11 19:16:40|31399.7|31379.7|31398.5|31378.5|31399.7|31379.7|31398.3|31378.3|14
1641928610000|2022-01-11 19:16:50|31398.2|31378.2|31398.9|31378.9|31399.7|31379.7|31398.2|31378.2|12
1641928620000|2022-01-11 19:17:00|31399.1|31379.1|31399.2|31379.2|31399.7|31379.7|31398.6|31378.6|16
1641928630000|2022-01-11 19:17:10|31399.1|31379.1|31400.1|31380.1|31400.4|31380.4|31399.1|31379.1|15
1641928640000|2022-01-11 19:17:20|31400.4|31380.4|31399.2|31379.2|31400.4|31380.4|31399.2|31379.2|7
1641928650000|2022-01-11 19:17:30|31398.6|31378.6|31399.6|31379.6|31400.3|31380.3|31398.6|31378.6|14
1641928660000|2022-01-11 19:17:40|31399.3|31379.3|31401.8|31381.8|31401.8|31381.8|31399.1|31379.1|14
1641928670000|2022-01-11 19:17:50|31401.5|31381.5|31401.1|31381.1|31401.5|31381.5|31400.9|31380.9|9
1641928680000|2022-01-11 19:18:00|31401.5|31381.5|31404|31384|31404|31384|31401.2|31381.2|13
1641928690000|2022-01-11 19:18:10|31402.4|31382.4|31403.2|31383.2|31403.9|31383.9|31402|31382|18
1641928700000|2022-01-11 19:18:20|31403.3|31383.3|31404|31384|31404.4|31384.4|31402.9|31382.9|10
1641928710000|2022-01-11 19:18:30|31403.9|31383.9|31403.3|31383.3|31403.9|31383.9|31403.3|31383.3|10
1641928720000|2022-01-11 19:18:40|31402.1|31382.1|31404.3|31384.3|31404.5|31384.5|31402.1|31382.1|13
1641928730000|2022-01-11 19:18:50|31403.8|31383.8|31402.4|31382.4|31404.3|31384.3|31402.2|31382.2|9
1641928740000|2022-01-11 19:19:00|31403.3|31383.3|31403.7|31383.7|31405|31385|31402.4|31382.4|14
1641928750000|2022-01-11 19:19:10|31404|31384|31404.6|31384.6|31404.9|31384.9|31404|31384|9
1641928760000|2022-01-11 19:19:20|31404.1|31384.1|31403|31383|31404.3|31384.3|31402.7|31382.7|13
1641928770000|2022-01-11 19:19:30|31403.5|31383.5|31405|31385|31406.3|31386.3|31402.6|31382.6|15
1641928780000|2022-01-11 19:19:40|31405.4|31385.4|31406.1|31386.1|31419.9|31386.7|31405.3|31369.9|9
1641928790000|2022-01-11 19:19:50|31406.2|31386.2|31407.9|31387.9|31408.3|31388.3|31406.2|31386.2|14
1641928800000|2022-01-11 19:20:00|31408.4|31388.4|31410|31390|31412.2|31392.2|31407.6|31387.6|22
1641928810000|2022-01-11 19:20:10|31425.3|31375.3|31410.7|31390.7|31425.3|31391.6|31410.1|31375.3|12
1641928820000|2022-01-11 19:20:20|31410.8|31390.8|31412.1|31392.1|31427.4|31393|31410.8|31375.5|18
1641928830000|2022-01-11 19:20:30|31412.9|31392.9|31414.1|31394.1|31414.7|31394.7|31412.5|31392.5|16
1641928840000|2022-01-11 19:20:40|31414|31394|31414.7|31394.7|31414.7|31394.7|31413.7|31393.7|8
1641928850000|2022-01-11 19:20:50|31414.3|31394.3|31413.7|31393.7|31415|31395|31413.6|31393.6|14
1641928860000|2022-01-11 19:21:00|31413.9|31393.9|31413.3|31393.3|31413.9|31393.9|31413.2|31393.2|5
1641928870000|2022-01-11 19:21:10|31413.9|31393.9|31411.1|31391.1|31413.9|31393.9|31410.5|31390.5|21
1641928880000|2022-01-11 19:21:20|31410.8|31390.8|31411.9|31391.9|31411.9|31391.9|31410.8|31390.8|12
1641928890000|2022-01-11 19:21:30|31411.7|31391.7|31411.3|31391.3|31411.7|31391.7|31410.7|31390.7|16
1641928900000|2022-01-11 19:21:40|31411.6|31391.6|31410.1|31390.1|31412|31392|31409.6|31389.6|13
1641928910000|2022-01-11 19:21:50|31410.7|31390.7|31406.8|31386.8|31423.5|31390.9|31405.1|31372.5|20
1641928920000|2022-01-11 19:22:00|31406.7|31386.7|31407.2|31387.2|31408.2|31388.2|31406.7|31386.7|15
1641928930000|2022-01-11 19:22:10|31407.1|31387.1|31401|31381|31408.5|31388.5|31400.7|31380.7|15
1641928940000|2022-01-11 19:22:20|31400.6|31380.6|31402.1|31382.1|31402.3|31382.3|31400.6|31380.6|17
1641928950000|2022-01-11 19:22:30|31402|31382|31403.4|31383.4|31403.4|31383.4|31402|31382|14
1641928960000|2022-01-11 19:22:40|31403.3|31383.3|31403.4|31383.4|31403.6|31383.6|31403.3|31383.3|8
1641928970000|2022-01-11 19:22:50|31403.6|31383.6|31401.4|31381.4|31403.8|31383.8|31401.4|31381.4|13
1641928980000|2022-01-11 19:23:00|31403|31383|31407|31387|31407.4|31387.4|31401.9|31381.9|17
1641928990000|2022-01-11 19:23:10|31407.5|31387.5|31406.9|31386.9|31407.6|31387.6|31406.5|31386.5|18
1641929000000|2022-01-11 19:23:20|31406.6|31386.6|31407.2|31387.2|31407.2|31387.2|31404.4|31384.4|21
1641929010000|2022-01-11 19:23:30|31406.8|31386.8|31404.8|31384.8|31406.8|31386.8|31404.8|31384.8|12
1641929020000|2022-01-11 19:23:40|31404.5|31384.5|31404.7|31384.7|31405.4|31385.4|31404.3|31384.3|10
1641929030000|2022-01-11 19:23:50|31405.1|31385.1|31407.4|31387.4|31407.8|31387.8|31404.4|31384.4|15
1641929040000|2022-01-11 19:24:00|31408.4|31388.4|31407.6|31387.6|31408.4|31388.4|31407.6|31387.6|10
1641929050000|2022-01-11 19:24:10|31407.7|31387.7|31406.4|31386.4|31410|31390|31405.6|31385.6|16
1641929060000|2022-01-11 19:24:20|31406.2|31386.2|31405.7|31385.7|31406.7|31386.7|31405|31385|15
1641929070000|2022-01-11 19:24:30|31406.3|31386.3|31405.2|31385.2|31406.3|31386.3|31404.5|31384.5|12
1641929080000|2022-01-11 19:24:40|31404.9|31384.9|31408.7|31388.7|31408.7|31388.7|31404.7|31384.7|12
1641929090000|2022-01-11 19:24:50|31407.2|31387.2|31409.2|31389.2|31410|31390|31403.9|31383.9|7
1641929100000|2022-01-11 19:25:00|31409|31389|31411|31391|31411.4|31391.4|31408.6|31388.6|15
1641929110000|2022-01-11 19:25:10|31411.1|31391.1|31409.7|31389.7|31411.2|31391.2|31409.7|31389.7|11
1641929120000|2022-01-11 19:25:20|31409.5|31389.5|31410|31390|31410.5|31390.5|31409.2|31389.2|16
1641929130000|2022-01-11 19:25:30|31409.8|31389.8|31413.1|31393.1|31413.7|31393.7|31409.8|31389.8|27
1641929140000|2022-01-11 19:25:40|31412.9|31392.9|31411|31391|31412.9|31392.9|31409.5|31389.5|15
1641929150000|2022-01-11 19:25:50|31410.1|31390.1|31414|31394|31416.1|31396.1|31410.1|31390.1|22
1641929160000|2022-01-11 19:26:00|31414.9|31394.9|31409.7|31389.7|31414.9|31394.9|31407.6|31387.6|27
1641929170000|2022-01-11 19:26:10|31409.9|31389.9|31413.7|31393.7|31416.4|31396.4|31409.9|31389.9|13
1641929180000|2022-01-11 19:26:20|31413.1|31393.1|31412.9|31392.9|31414.4|31394.4|31412.4|31392.4|9
1641929190000|2022-01-11 19:26:30|31414.1|31394.1|31413.2|31393.2|31414.1|31394.1|31412.3|31392.3|10
1641929200000|2022-01-11 19:26:40|31415|31395|31414.7|31394.7|31417.1|31397.1|31412.3|31392.3|13
1641929210000|2022-01-11 19:26:50|31416.5|31396.5|31411.7|31391.7|31417|31397|31411.7|31391.7|17
1641929220000|2022-01-11 19:27:00|31412.2|31392.2|31413.2|31393.2|31413.6|31393.6|31412.2|31392.2|15
1641929230000|2022-01-11 19:27:10|31413.8|31393.8|31417.7|31397.7|31417.9|31397.9|31413.8|31393.8|14
1641929240000|2022-01-11 19:27:20|31416.4|31396.4|31415.2|31395.2|31416.4|31396.4|31415.2|31395.2|8
1641929250000|2022-01-11 19:27:30|31415.5|31395.5|31416.5|31396.5|31417.2|31397.2|31412.9|31392.9|21
1641929260000|2022-01-11 19:27:40|31416.1|31396.1|31416.2|31396.2|31417.3|31397.3|31413.4|31393.4|14
1641929270000|2022-01-11 19:27:50|31415.8|31395.8|31416.2|31396.2|31416.2|31396.2|31415.1|31395.1|11
1641929280000|2022-01-11 19:28:00|31415.6|31395.6|31416.5|31396.5|31417.4|31397.4|31413|31393|12
1641929290000|2022-01-11 19:28:10|31416|31396|31415.3|31395.3|31416.6|31396.6|31414.4|31394.4|12
1641929300000|2022-01-11 19:28:20|31415.7|31395.7|31414.9|31394.9|31416.6|31396.6|31414.9|31394.9|8
1641929310000|2022-01-11 19:28:30|31414.5|31394.5|31416.1|31396.1|31417|31397|31414.2|31394.2|13
1641929320000|2022-01-11 19:28:40|31415.7|31395.7|31416.1|31396.1|31416.6|31396.6|31415.1|31395.1|12
1641929330000|2022-01-11 19:28:50|31415.6|31395.6|31415.6|31395.6|31415.6|31395.6|31414.1|31394.1|9
1641929340000|2022-01-11 19:29:00|31416.1|31396.1|31419.9|31399.9|31420.8|31400.8|31414.3|31394.3|24
1641929350000|2022-01-11 19:29:10|31421.2|31401.2|31420|31400|31421.6|31401.6|31419.2|31399.2|12
1641929360000|2022-01-11 19:29:20|31419.7|31399.7|31415.8|31395.8|31421.2|31401.2|31414|31394|18
1641929370000|2022-01-11 19:29:30|31415.4|31395.4|31415.3|31395.3|31418|31398|31414.4|31394.4|11
1641929380000|2022-01-11 19:29:40|31415.6|31395.6|31419.2|31399.2|31419.2|31399.2|31415.4|31395.4|16
1641929390000|2022-01-11 19:29:50|31417.3|31397.3|31418|31398|31419.3|31399.3|31416.6|31396.6|13
1641929400000|2022-01-11 19:30:00|31419.3|31399.3|31420.6|31400.6|31432|31400.6|31417.8|31382|24
1641929410000|2022-01-11 19:30:10|31420.4|31400.4|31421.1|31401.1|31421.7|31401.7|31420.1|31400.1|11
1641929420000|2022-01-11 19:30:20|31420.3|31400.3|31419.3|31399.3|31421.2|31401.2|31417.3|31397.3|10
1641929430000|2022-01-11 19:30:30|31419.5|31399.5|31419.6|31399.6|31420.9|31400.9|31418.6|31398.6|18
1641929440000|2022-01-11 19:30:40|31419.2|31399.2|31419.9|31399.9|31421.3|31401.3|31418|31398|17
1641929450000|2022-01-11 19:30:50|31419.1|31399.1|31417.7|31397.7|31420.6|31400.6|31417.7|31397.7|12
1641929460000|2022-01-11 19:31:00|31417.8|31397.8|31417.7|31397.7|31419|31399|31416.9|31396.9|12
1641929470000|2022-01-11 19:31:10|31418|31398|31421.9|31401.9|31422.5|31402.5|31416.7|31396.7|24
1641929480000|2022-01-11 19:31:20|31422|31402|31421.2|31401.2|31424.9|31404.9|31420.2|31400.2|16
1641929490000|2022-01-11 19:31:30|31421.4|31401.4|31421.9|31401.9|31422.4|31402.4|31420.2|31400.2|11
1641929500000|2022-01-11 19:31:40|31419.7|31399.7|31423.3|31403.3|31423.6|31403.6|31419.7|31399.7|18
1641929510000|2022-01-11 19:31:50|31421.9|31401.9|31423.8|31403.8|31424.6|31404.6|31421.9|31401.9|18
1641929520000|2022-01-11 19:32:00|31424.5|31404.5|31422.9|31402.9|31424.6|31404.6|31422.6|31402.6|13
1641929530000|2022-01-11 19:32:10|31422.8|31402.8|31421.3|31401.3|31424|31404|31421.2|31401.2|14
1641929540000|2022-01-11 19:32:20|31421.1|31401.1|31420.8|31400.8|31421.9|31401.9|31418.1|31398.1|16
1641929550000|2022-01-11 19:32:30|31420.2|31400.2|31419.4|31399.4|31422.6|31402.6|31419|31399|22
1641929560000|2022-01-11 19:32:40|31419.3|31399.3|31420.6|31400.6|31420.6|31400.6|31419.2|31399.2|13
1641929570000|2022-01-11 19:32:50|31421.3|31401.3|31416.3|31396.3|31421.3|31401.3|31413.3|31393.3|21
1641929580000|2022-01-11 19:33:00|31417.3|31397.3|31416.5|31396.5|31418.5|31398.5|31412.8|31392.8|16
1641929590000|2022-01-11 19:33:10|31415.3|31395.3|31416.6|31396.6|31418|31398|31414.9|31394.9|14
1641929600000|2022-01-11 19:33:20|31416.2|31396.2|31413.5|31393.5|31416.4|31396.4|31412.9|31392.9|9
1641929610000|2022-01-11 19:33:30|31414.6|31394.6|31413.8|31393.8|31415.1|31395.1|31411.8|31391.8|17
1641929620000|2022-01-11 19:33:40|31414.9|31394.9|31418.5|31398.5|31418.5|31398.5|31414.7|31394.7|20
1641929630000|2022-01-11 19:33:50|31417.2|31397.2|31418.1|31398.1|31419.8|31399.8|31416.2|31396.2|16
1641929640000|2022-01-11 19:34:00|31419.4|31399.4|31415.9|31395.9|31419.4|31399.4|31415.9|31395.9|8
1641929650000|2022-01-11 19:34:10|31415.4|31395.4|31416.2|31396.2|31417.2|31397.2|31414.7|31394.7|10
1641929660000|2022-01-11 19:34:20|31418.9|31398.9|31417.4|31397.4|31418.9|31398.9|31415.8|31395.8|14
1641929670000|2022-01-11 19:34:30|31417.6|31397.6|31416.3|31396.3|31418.1|31398.1|31415.2|31395.2|14
1641929680000|2022-01-11 19:34:40|31416.7|31396.7|31415.9|31395.9|31416.8|31396.8|31415.5|31395.5|14
1641929690000|2022-01-11 19:34:50|31416.2|31396.2|31417|31397|31417.3|31397.3|31415.7|31395.7|14
1641929700000|2022-01-11 19:35:00|31417.4|31397.4|31415.9|31395.9|31417.4|31397.4|31415.4|31395.4|11
1641929710000|2022-01-11 19:35:10|31416.1|31396.1|31415.9|31395.9|31417.5|31397.5|31415.9|31395.9|17
1641929720000|2022-01-11 19:35:20|31415.7|31395.7|31415.3|31395.3|31416.2|31396.2|31414.4|31394.4|13
1641929730000|2022-01-11 19:35:30|31416|31396|31415.3|31395.3|31416|31396|31414.3|31394.3|20
1641929740000|2022-01-11 19:35:40|31413.9|31393.9|31415.2|31395.2|31416.1|31396.1|31413.9|31393.9|13
1641929750000|2022-01-11 19:35:50|31414.9|31394.9|31415.2|31395.2|31415.8|31395.8|31414.8|31394.8|8
1641929760000|2022-01-11 19:36:00|31414.5|31394.5|31416.4|31396.4|31416.4|31396.4|31414|31394|10
1641929770000|2022-01-11 19:36:10|31413.4|31393.4|31415.1|31395.1|31416|31396|31412.7|31392.7|18
1641929780000|2022-01-11 19:36:20|31416|31396|31415.5|31395.5|31416.9|31396.9|31414.6|31394.6|18
1641929790000|2022-01-11 19:36:30|31415.3|31395.3|31417.3|31397.3|31417.3|31397.3|31414.1|31394.1|19
1641929800000|2022-01-11 19:36:40|31415.3|31395.3|31418.7|31398.7|31419.6|31399.6|31415.3|31395.3|13
1641929810000|2022-01-11 19:36:50|31418.3|31398.3|31418.4|31398.4|31419.9|31399.9|31417.1|31397.1|12
1641929820000|2022-01-11 19:37:00|31417.7|31397.7|31414.9|31394.9|31417.9|31397.9|31414.9|31394.9|9
1641929830000|2022-01-11 19:37:10|31414.4|31394.4|31414.2|31394.2|31414.8|31394.8|31414.1|31394.1|7
1641929840000|2022-01-11 19:37:20|31415|31395|31415.5|31395.5|31416.2|31396.2|31414.3|31394.3|6
1641929850000|2022-01-11 19:37:30|31415.2|31395.2|31416.5|31396.5|31418.5|31398.5|31414.1|31394.1|10
1641929860000|2022-01-11 19:37:40|31417.3|31397.3|31417|31397|31418.4|31398.4|31415.7|31395.7|16
1641929870000|2022-01-11 19:37:50|31417.4|31397.4|31417.1|31397.1|31417.8|31397.8|31416.2|31396.2|12
1641929880000|2022-01-11 19:38:00|31416.7|31396.7|31415|31395|31417.7|31397.7|31413.7|31393.7|13
1641929890000|2022-01-11 19:38:10|31414.3|31394.3|31415.9|31395.9|31416.5|31396.5|31414.2|31394.2|13
1641929900000|2022-01-11 19:38:20|31415.7|31395.7|31416.5|31396.5|31416.9|31396.9|31412.7|31392.7|18
1641929910000|2022-01-11 19:38:30|31415.7|31395.7|31417.5|31397.5|31418.9|31398.9|31415|31395|17
1641929920000|2022-01-11 19:38:40|31418.7|31398.7|31419.4|31399.4|31419.4|31399.4|31417.3|31397.3|8
1641929930000|2022-01-11 19:38:50|31417.9|31397.9|31419.9|31399.9|31419.9|31399.9|31417.4|31397.4|11
1641929940000|2022-01-11 19:39:00|31421.5|31401.5|31420.2|31400.2|31421.9|31401.9|31420.2|31400.2|13
1641929950000|2022-01-11 19:39:10|31419.6|31399.6|31419.5|31399.5|31419.7|31399.7|31417.3|31397.3|12
1641929960000|2022-01-11 19:39:20|31419.8|31399.8|31419.2|31399.2|31419.8|31399.8|31417.4|31397.4|6
1641929970000|2022-01-11 19:39:30|31419.7|31399.7|31419.2|31399.2|31419.7|31399.7|31418.1|31398.1|9
1641929980000|2022-01-11 19:39:40|31417.4|31397.4|31417.8|31397.8|31418.4|31398.4|31413.8|31393.8|10
1641929990000|2022-01-11 19:39:50|31417.5|31397.5|31420|31400|31421.3|31401.3|31417.5|31397.5|15
1641930000000|2022-01-11 19:40:00|31419.2|31399.2|31425.7|31405.7|31425.7|31405.7|31416.5|31396.5|19
1641930010000|2022-01-11 19:40:10|31420.7|31400.7|31423.5|31403.5|31423.5|31403.5|31420.4|31400.4|12
1641930020000|2022-01-11 19:40:20|31420.3|31400.3|31418.6|31398.6|31421.1|31401.1|31417.5|31397.5|10
1641930030000|2022-01-11 19:40:30|31419.5|31399.5|31419.9|31399.9|31420|31400|31419.1|31399.1|11
1641930040000|2022-01-11 19:40:40|31419.8|31399.8|31421.4|31401.4|31421.4|31401.4|31419.3|31399.3|8
1641930050000|2022-01-11 19:40:50|31421.9|31401.9|31422.2|31402.2|31422.9|31402.9|31417.6|31397.6|14
1641930060000|2022-01-11 19:41:00|31425.2|31405.2|31421.1|31401.1|31425.2|31405.2|31420.2|31400.2|12
1641930070000|2022-01-11 19:41:10|31422.2|31402.2|31418.8|31398.8|31422.3|31402.3|31417.6|31397.6|14
1641930080000|2022-01-11 19:41:20|31419.8|31399.8|31418|31398|31420.4|31400.4|31417.4|31397.4|14
1641930090000|2022-01-11 19:41:30|31418.5|31398.5|31416.2|31396.2|31419|31399|31414.9|31394.9|9
1641930100000|2022-01-11 19:41:40|31415.7|31395.7|31418.6|31398.6|31425.9|31405.9|31415.2|31395.2|15
1641930110000|2022-01-11 19:41:50|31423.7|31403.7|31421.3|31401.3|31423.7|31403.7|31420.1|31400.1|6
1641930120000|2022-01-11 19:42:00|31421.9|31401.9|31419.3|31399.3|31423.4|31403.4|31419.3|31399.3|9
1641930130000|2022-01-11 19:42:10|31420.6|31400.6|31419.3|31399.3|31420.6|31400.6|31417.8|31397.8|8
1641930140000|2022-01-11 19:42:20|31419.5|31399.5|31421|31401|31421|31401|31419.3|31399.3|8
1641930150000|2022-01-11 19:42:30|31420.5|31400.5|31419.5|31399.5|31420.7|31400.7|31418.1|31398.1|5
1641930160000|2022-01-11 19:42:40|31419.8|31399.8|31421.3|31401.3|31422.5|31402.5|31419.8|31399.8|16
1641930170000|2022-01-11 19:42:50|31421.6|31401.6|31421|31401|31421.9|31401.9|31417|31397|10
1641930180000|2022-01-11 19:43:00|31420.7|31400.7|31419.7|31399.7|31420.9|31400.9|31419|31399|12
1641930190000|2022-01-11 19:43:10|31420|31400|31420|31400|31420.1|31400.1|31418.6|31398.6|6
1641930200000|2022-01-11 19:43:20|31419.7|31399.7|31417.8|31397.8|31421.1|31401.1|31417.8|31397.8|14
1641930210000|2022-01-11 19:43:30|31418.1|31398.1|31417.2|31397.2|31419.6|31399.6|31417.2|31397.2|13
1641930220000|2022-01-11 19:43:40|31417.6|31397.6|31418.7|31398.7|31419.1|31399.1|31417.2|31397.2|4
1641930230000|2022-01-11 19:43:50|31418.2|31398.2|31418.5|31398.5|31419.3|31399.3|31417|31397|9
1641930240000|2022-01-11 19:44:00|31418.4|31398.4|31414.4|31394.4|31418.4|31398.4|31413.7|31393.7|19
1641930250000|2022-01-11 19:44:10|31415.6|31395.6|31414.9|31394.9|31415.9|31395.9|31414.9|31394.9|10
1641930260000|2022-01-11 19:44:20|31415.7|31395.7|31413.9|31393.9|31416.4|31396.4|31413.7|31393.7|9
1641930270000|2022-01-11 19:44:30|31415.3|31395.3|31415.7|31395.7|31415.8|31395.8|31414.9|31394.9|10
1641930280000|2022-01-11 19:44:40|31415.2|31395.2|31411|31391|31415.6|31395.6|31410.1|31390.1|7
1641930290000|2022-01-11 19:44:50|31411.3|31391.3|31416|31396|31417.5|31397.5|31411.3|31391.3|12
1641930300000|2022-01-11 19:45:00|31416.1|31396.1|31414.5|31394.5|31416.7|31396.7|31412.9|31392.9|14
1641930310000|2022-01-11 19:45:10|31414.6|31394.6|31414.7|31394.7|31415.1|31395.1|31414.5|31394.5|8
1641930320000|2022-01-11 19:45:20|31414.2|31394.2|31411.2|31391.2|31414.5|31394.5|31411.2|31391.2|10
1641930330000|2022-01-11 19:45:30|31411.1|31391.1|31411.2|31391.2|31411.6|31391.6|31410.8|31390.8|6
1641930340000|2022-01-11 19:45:40|31412.3|31392.3|31409.9|31389.9|31413.3|31393.3|31409.9|31389.9|5
1641930350000|2022-01-11 19:45:50|31411.6|31391.6|31414.9|31394.9|31417.1|31397.1|31410.9|31390.9|12
1641930360000|2022-01-11 19:46:00|31415.2|31395.2|31412.3|31392.3|31415.9|31395.9|31412.3|31392.3|8
1641930370000|2022-01-11 19:46:10|31413.5|31393.5|31415.6|31395.6|31415.6|31395.6|31413.2|31393.2|8
1641930380000|2022-01-11 19:46:20|31415.9|31395.9|31418.5|31398.5|31418.5|31398.5|31414.5|31394.5|15
1641930390000|2022-01-11 19:46:30|31414.5|31394.5|31417.7|31397.7|31417.7|31397.7|31414.5|31394.5|14
1641930400000|2022-01-11 19:46:40|31416.4|31396.4|31414.1|31394.1|31417.1|31397.1|31413.2|31393.2|12
1641930410000|2022-01-11 19:46:50|31416|31396|31415.8|31395.8|31416|31396|31414.1|31394.1|15
1641930420000|2022-01-11 19:47:00|31415.7|31395.7|31416.7|31396.7|31416.8|31396.8|31415.7|31395.7|12
1641930430000|2022-01-11 19:47:10|31414.5|31394.5|31415.8|31395.8|31415.8|31395.8|31414.5|31394.5|14
1641930440000|2022-01-11 19:47:20|31415.1|31395.1|31416.5|31396.5|31417.1|31397.1|31415|31395|14
1641930450000|2022-01-11 19:47:30|31414.1|31394.1|31418.2|31398.2|31418.2|31398.2|31414.1|31394.1|11
1641930460000|2022-01-11 19:47:40|31417.9|31397.9|31414.9|31394.9|31417.9|31397.9|31414.9|31394.9|10
1641930470000|2022-01-11 19:47:50|31415.3|31395.3|31414.3|31394.3|31416.2|31396.2|31413.4|31393.4|16
1641930480000|2022-01-11 19:48:00|31414.5|31394.5|31415.4|31395.4|31415.5|31395.5|31414.5|31394.5|9
1641930490000|2022-01-11 19:48:10|31415.2|31395.2|31416.1|31396.1|31416.1|31396.1|31413.9|31393.9|14
1641930500000|2022-01-11 19:48:20|31415.6|31395.6|31412.7|31392.7|31417.8|31397.8|31412.7|31392.7|10
1641930510000|2022-01-11 19:48:30|31413|31393|31415.5|31395.5|31417.4|31397.4|31412.9|31392.9|18
1641930520000|2022-01-11 19:48:40|31414.9|31394.9|31412|31392|31416.3|31396.3|31412|31392|13
1641930530000|2022-01-11 19:48:50|31414.8|31394.8|31414.9|31394.9|31415|31395|31413.5|31393.5|18
1641930540000|2022-01-11 19:49:00|31414.5|31394.5|31414.3|31394.3|31415.9|31395.9|31414.1|31394.1|12
1641930550000|2022-01-11 19:49:10|31413.9|31393.9|31417.2|31397.2|31417.7|31397.7|31413.9|31393.9|16
1641930560000|2022-01-11 19:49:20|31417|31397|31417.8|31397.8|31418.1|31398.1|31417|31397|6
1641930570000|2022-01-11 19:49:30|31418|31398|31414.2|31394.2|31418.4|31398.4|31413|31393|14
1641930580000|2022-01-11 19:49:40|31414.4|31394.4|31415.4|31395.4|31416.9|31396.9|31413|31393|15
1641930590000|2022-01-11 19:49:50|31414.9|31394.9|31413.7|31393.7|31416.4|31396.4|31412|31392|17
1641930600000|2022-01-11 19:50:00|31413.5|31393.5|31413.9|31393.9|31414.6|31394.6|31412.7|31392.7|20
1641930610000|2022-01-11 19:50:10|31413.5|31393.5|31415.2|31395.2|31415.2|31395.2|31413.5|31393.5|16
1641930620000|2022-01-11 19:50:20|31414.9|31394.9|31413.6|31393.6|31414.9|31394.9|31410.9|31390.9|12
1641930630000|2022-01-11 19:50:30|31412.9|31392.9|31412.5|31392.5|31414|31394|31411.8|31391.8|14
1641930640000|2022-01-11 19:50:40|31412.7|31392.7|31412.9|31392.9|31413.2|31393.2|31410.1|31390.1|8
1641930650000|2022-01-11 19:50:50|31412.4|31392.4|31412.4|31392.4|31413.7|31393.7|31411.1|31391.1|18
1641930660000|2022-01-11 19:51:00|31412.5|31392.5|31412.6|31392.6|31412.6|31392.6|31411.6|31391.6|4
1641930670000|2022-01-11 19:51:10|31413|31393|31410.9|31390.9|31413.4|31393.4|31408.7|31388.7|25
1641930680000|2022-01-11 19:51:20|31410.7|31390.7|31411.5|31391.5|31411.5|31391.5|31410.1|31390.1|15
1641930690000|2022-01-11 19:51:30|31412.1|31392.1|31411.4|31391.4|31412.1|31392.1|31411|31391|11
1641930700000|2022-01-11 19:51:40|31411.1|31391.1|31409.1|31389.1|31411.1|31391.1|31406.9|31386.9|11
1641930710000|2022-01-11 19:51:50|31408.8|31388.8|31405.8|31385.8|31411.9|31391.9|31405.8|31385.8|15
1641930720000|2022-01-11 19:52:00|31409.4|31389.4|31409.8|31389.8|31410.8|31390.8|31407.5|31387.5|13
1641930730000|2022-01-11 19:52:10|31408.6|31388.6|31409.8|31389.8|31410.3|31390.3|31408.1|31388.1|15
1641930740000|2022-01-11 19:52:20|31410.3|31390.3|31409.6|31389.6|31410.3|31390.3|31408.8|31388.8|13
1641930750000|2022-01-11 19:52:30|31410|31390|31408.2|31388.2|31410.1|31390.1|31405.9|31385.9|8
1641930760000|2022-01-11 19:52:40|31407.9|31387.9|31411.7|31391.7|31414.4|31394.4|31407.9|31387.9|17
1641930770000|2022-01-11 19:52:50|31411.3|31391.3|31411.6|31391.6|31413.3|31393.3|31411.2|31391.2|12
1641930780000|2022-01-11 19:53:00|31412.8|31392.8|31410.5|31390.5|31413.3|31393.3|31409.5|31389.5|24
1641930790000|2022-01-11 19:53:10|31411.1|31391.1|31410.3|31390.3|31411.1|31391.1|31410.1|31390.1|10
1641930800000|2022-01-11 19:53:20|31410.2|31390.2|31411.8|31391.8|31412.5|31392.5|31410.2|31390.2|19
1641930810000|2022-01-11 19:53:30|31412|31392|31407.7|31387.7|31412.4|31392.4|31405.6|31385.6|20
1641930820000|2022-01-11 19:53:40|31406.8|31386.8|31409.1|31389.1|31412.1|31392.1|31404.8|31384.8|16
1641930830000|2022-01-11 19:53:50|31410.1|31390.1|31409|31389|31410.2|31390.2|31408.6|31388.6|16
1641930840000|2022-01-11 19:54:00|31409.6|31389.6|31409.4|31389.4|31410.5|31390.5|31409.2|31389.2|16
1641930850000|2022-01-11 19:54:10|31409.5|31389.5|31411.1|31391.1|31411.2|31391.2|31407.5|31387.5|15
1641930860000|2022-01-11 19:54:20|31410.8|31390.8|31410.8|31390.8|31411.3|31391.3|31410.1|31390.1|10
1641930870000|2022-01-11 19:54:30|31411.3|31391.3|31407.3|31387.3|31411.3|31391.3|31406.1|31386.1|24
1641930880000|2022-01-11 19:54:40|31406.6|31386.6|31409|31389|31410|31390|31404.4|31384.4|24
1641930890000|2022-01-11 19:54:50|31408.4|31388.4|31409.9|31389.9|31421.3|31389.9|31407.6|31371.3|26
1641930900000|2022-01-11 19:55:00|31407.3|31387.3|31410.4|31390.4|31410.6|31390.6|31407.3|31387.3|24
1641930910000|2022-01-11 19:55:10|31410.5|31390.5|31410.4|31390.4|31411.9|31391.9|31409.7|31389.7|21
1641930920000|2022-01-11 19:55:20|31410.3|31390.3|31411.8|31391.8|31415.6|31395.6|31410.3|31390.3|24
1641930930000|2022-01-11 19:55:30|31412.4|31392.4|31410.1|31390.1|31413|31393|31409.8|31389.8|21
1641930940000|2022-01-11 19:55:40|31409.8|31389.8|31410.4|31390.4|31411.3|31391.3|31409.8|31389.8|21
1641930950000|2022-01-11 19:55:50|31410.3|31390.3|31411.6|31391.6|31411.7|31391.7|31410.2|31390.2|16
1641930960000|2022-01-11 19:56:00|31412|31392|31412.6|31392.6|31412.6|31392.6|31408.3|31388.3|20
1641930970000|2022-01-11 19:56:10|31413.8|31393.8|31411.6|31391.6|31413.8|31393.8|31411.1|31391.1|22
1641930980000|2022-01-11 19:56:20|31411.9|31391.9|31411.8|31391.8|31415|31395|31410.5|31390.5|22
1641930990000|2022-01-11 19:56:30|31411.1|31391.1|31410.8|31390.8|31412.1|31392.1|31410.6|31390.6|17
1641931000000|2022-01-11 19:56:40|31413.2|31393.2|31413.9|31393.9|31414.5|31394.5|31413|31393|17
1641931010000|2022-01-11 19:56:50|31413.2|31393.2|31412|31392|31414.1|31394.1|31410.5|31390.5|26
1641931020000|2022-01-11 19:57:00|31411.4|31391.4|31413.4|31393.4|31413.7|31393.7|31409.9|31389.9|20
1641931030000|2022-01-11 19:57:10|31413.9|31393.9|31413.1|31393.1|31413.9|31393.9|31411.8|31391.8|15
1641931040000|2022-01-11 19:57:20|31412.8|31392.8|31409.5|31389.5|31413.1|31393.1|31408.9|31388.9|20
1641931050000|2022-01-11 19:57:30|31409.6|31389.6|31411|31391|31411.7|31391.7|31409.6|31389.6|21
1641931060000|2022-01-11 19:57:40|31410.3|31390.3|31410.7|31390.7|31410.7|31390.7|31409.6|31389.6|17
1641931070000|2022-01-11 19:57:50|31409.9|31389.9|31407.9|31387.9|31410.8|31390.8|31406.2|31386.2|22
1641931080000|2022-01-11 19:58:00|31408.5|31388.5|31409.4|31389.4|31409.6|31389.6|31408.5|31388.5|17
1641931090000|2022-01-11 19:58:10|31409.2|31389.2|31408.7|31388.7|31410.4|31390.4|31407.8|31387.8|19
1641931100000|2022-01-11 19:58:20|31408.6|31388.6|31413.5|31393.5|31425.5|31393.5|31408.6|31375.5|24
1641931110000|2022-01-11 19:58:30|31412.1|31392.1|31413.2|31393.2|31414.5|31394.5|31411.7|31391.7|21
1641931120000|2022-01-11 19:58:40|31413.6|31393.6|31410.5|31390.5|31414|31394|31409.7|31389.7|19
1641931130000|2022-01-11 19:58:50|31411.9|31391.9|31414.3|31394.3|31416.4|31396.4|31411.8|31391.8|24
1641931140000|2022-01-11 19:59:00|31414.6|31394.6|31411.4|31391.4|31416|31396|31411.4|31391.4|27
1641931150000|2022-01-11 19:59:10|31411.8|31391.8|31413|31393|31413.4|31393.4|31411.8|31391.8|18
1641931160000|2022-01-11 19:59:20|31414.2|31394.2|31412|31392|31414.2|31394.2|31411.2|31391.2|20
1641931170000|2022-01-11 19:59:30|31412.5|31392.5|31410.5|31390.5|31417.1|31397.1|31410|31390|27
1641931180000|2022-01-11 19:59:40|31412.1|31392.1|31411.8|31391.8|31412.3|31392.3|31410.4|31390.4|24
1641931190000|2022-01-11 19:59:50|31411.6|31391.6|31413.3|31393.3|31413.3|31393.3|31408.7|31388.7|26
1641931200000|2022-01-11 20:00:00|31415.8|31395.8|31411.8|31391.8|31420.4|31400.4|31411|31391|25
1641931210000|2022-01-11 20:00:10|31412.5|31392.5|31411.7|31391.7|31412.5|31392.5|31411.2|31391.2|18
1641931220000|2022-01-11 20:00:20|31411.3|31391.3|31411.7|31391.7|31412.3|31392.3|31411.2|31391.2|12
1641931230000|2022-01-11 20:00:30|31412.2|31392.2|31418.3|31398.3|31419.2|31399.2|31411.5|31391.5|16
1641931240000|2022-01-11 20:00:40|31418.6|31398.6|31426.9|31376.9|31427.4|31398.6|31414.7|31376.9|20
1641931250000|2022-01-11 20:00:50|31427|31377|31426.7|31376.7|31429.3|31395.6|31411.9|31376.7|16
1641931260000|2022-01-11 20:01:00|31424.7|31374.7|31412.6|31392.6|31428.4|31393.2|31411.9|31374.7|25
1641931270000|2022-01-11 20:01:10|31412.4|31392.4|31412.1|31392.1|31413|31393|31411.9|31391.9|19
1641931280000|2022-01-11 20:01:20|31411.6|31391.6|31411|31391|31412.9|31392.9|31411|31391|16
1641931290000|2022-01-11 20:01:30|31411.1|31391.1|31415|31395|31415.1|31395.1|31410.8|31390.8|18
1641931300000|2022-01-11 20:01:40|31414.9|31394.9|31415|31395|31415.3|31395.3|31413.6|31393.6|18
1641931310000|2022-01-11 20:01:50|31415.1|31395.1|31425.7|31375.7|31428|31397.1|31413.7|31375.5|24
1641931320000|2022-01-11 20:02:00|31427.4|31377.4|31425.9|31375.9|31427.4|31377.4|31424.3|31374.3|16
1641931330000|2022-01-11 20:02:10|31425.2|31375.2|31425|31375|31425.5|31375.5|31424.7|31374.7|16
1641931340000|2022-01-11 20:02:20|31424.9|31374.9|31415|31395|31425.6|31396.1|31413.2|31374.5|20
1641931350000|2022-01-11 20:02:30|31415.4|31395.4|31419.5|31369.5|31422.5|31395.4|31404.5|31369.5|30
1641931360000|2022-01-11 20:02:40|31422|31372|31423|31373|31423.5|31373.5|31421.2|31371.2|20
1641931370000|2022-01-11 20:02:50|31422.5|31372.5|31424|31374|31424.6|31374.6|31422.5|31372.5|12
1641931380000|2022-01-11 20:03:00|31423.6|31373.6|31413.7|31393.7|31424|31394.5|31413|31373.6|15
1641931390000|2022-01-11 20:03:10|31413.5|31393.5|31408.7|31388.7|31414|31394|31408|31388|19
1641931400000|2022-01-11 20:03:20|31409.2|31389.2|31406.8|31386.8|31412.8|31392.8|31406.8|31386.8|16
1641931410000|2022-01-11 20:03:30|31408.1|31388.1|31423.7|31373.7|31423.7|31388.4|31407.4|31371.8|17
1641931420000|2022-01-11 20:03:40|31423.6|31373.6|31407.7|31387.7|31423.6|31388|31407.1|31372.6|15
1641931430000|2022-01-11 20:03:50|31407.9|31387.9|31411.8|31391.8|31412.5|31392.5|31407|31387|19
1641931440000|2022-01-11 20:04:00|31411.4|31391.4|31413.6|31393.6|31414.2|31394.2|31407.4|31387.4|19
1641931450000|2022-01-11 20:04:10|31410.9|31390.9|31416.3|31396.3|31416.3|31396.3|31410.9|31390.9|21
1641931460000|2022-01-11 20:04:20|31416.2|31396.2|31424.4|31374.4|31425.5|31396.2|31415.6|31373.4|15
1641931470000|2022-01-11 20:04:30|31424.3|31374.3|31410.2|31390.2|31425.1|31390.5|31409.8|31374.3|16
1641931480000|2022-01-11 20:04:40|31410.3|31390.3|31410.4|31390.4|31410.9|31390.9|31409.8|31389.8|14
1641931490000|2022-01-11 20:04:50|31410.1|31390.1|31415.8|31395.8|31416.6|31396.6|31410.1|31390.1|9
1641931500000|2022-01-11 20:05:00|31416.2|31396.2|31416.2|31396.2|31431.1|31396.7|31410.7|31380.9|16
1641931510000|2022-01-11 20:05:10|31417.1|31397.1|31426|31376|31426.7|31398.4|31412.3|31376|15
1641931520000|2022-01-11 20:05:20|31426.1|31376.1|31410.6|31390.6|31428.4|31392.9|31410.6|31376.1|21
1641931530000|2022-01-11 20:05:30|31410.4|31390.4|31426.2|31376.2|31427|31390.4|31410.4|31375.1|13
1641931540000|2022-01-11 20:05:40|31428.3|31378.3|31409|31389|31428.3|31391.9|31406.5|31370.9|19
1641931550000|2022-01-11 20:05:50|31408.5|31388.5|31407.6|31387.6|31408.7|31388.7|31406.9|31386.9|18
1641931560000|2022-01-11 20:06:00|31409.4|31389.4|31409.8|31389.8|31410|31390|31409|31389|10
1641931570000|2022-01-11 20:06:10|31409.7|31389.7|31410.1|31390.1|31417|31397|31408.8|31388.8|16
1641931580000|2022-01-11 20:06:20|31411.6|31391.6|31414.5|31394.5|31414.5|31394.5|31411.6|31391.6|12
1641931590000|2022-01-11 20:06:30|31414.1|31394.1|31412.7|31392.7|31415.4|31395.4|31412.1|31392.1|15
1641931600000|2022-01-11 20:06:40|31412.4|31392.4|31425.7|31375.7|31427.4|31395.1|31412.4|31375.3|15
1641931610000|2022-01-11 20:06:50|31425.8|31375.8|31426.5|31376.5|31426.5|31376.5|31425.7|31375.7|12
1641931620000|2022-01-11 20:07:00|31425|31375|31412.4|31392.4|31426.4|31392.6|31412.4|31375|11
1641931630000|2022-01-11 20:07:10|31424.6|31374.6|31424|31374|31429.6|31398|31413.5|31374|15
1641931640000|2022-01-11 20:07:20|31425.7|31375.7|31410.2|31390.2|31425.9|31391|31408.8|31374.4|19
1641931650000|2022-01-11 20:07:30|31410.8|31390.8|31410.3|31390.3|31410.9|31390.9|31409.7|31389.7|8
1641931660000|2022-01-11 20:07:40|31410.2|31390.2|31410.5|31390.5|31410.5|31390.5|31409.3|31389.3|5
1641931670000|2022-01-11 20:07:50|31409.6|31389.6|31410.3|31390.3|31410.8|31390.8|31408.9|31388.9|10
1641931680000|2022-01-11 20:08:00|31411.1|31391.1|31410.2|31390.2|31412.5|31392.5|31409.6|31389.6|16
1641931690000|2022-01-11 20:08:10|31409.7|31389.7|31410.5|31390.5|31412.2|31392.2|31409.6|31389.6|18
1641931700000|2022-01-11 20:08:20|31409.9|31389.9|31409.8|31389.8|31409.9|31389.9|31408.8|31388.8|9
1641931710000|2022-01-11 20:08:30|31410.1|31390.1|31424.6|31374.6|31424.6|31390.1|31409.4|31373.6|7
1641931720000|2022-01-11 20:08:40|31426|31376|31410.8|31390.8|31426|31391.3|31409.5|31374.1|10
1641931730000|2022-01-11 20:08:50|31411.4|31391.4|31410.5|31390.5|31411.4|31391.4|31410.4|31390.4|9
1641931740000|2022-01-11 20:09:00|31410.7|31390.7|31427|31377|31431.1|31394.9|31410.6|31375.7|18
1641931750000|2022-01-11 20:09:10|31426.3|31376.3|31427.1|31377.1|31429.3|31379.3|31426.3|31376.3|4
1641931760000|2022-01-11 20:09:20|31426|31376|31428.4|31378.4|31429.1|31379.1|31426|31376|9
1641931770000|2022-01-11 20:09:30|31426.9|31376.9|31412.8|31392.8|31428.6|31396|31411.1|31376.9|11
1641931780000|2022-01-11 20:09:40|31413.3|31393.3|31416.1|31396.1|31416.1|31396.1|31411.8|31391.8|10
1641931790000|2022-01-11 20:09:50|31415.6|31395.6|31417.4|31397.4|31429|31400.1|31412.3|31376.4|18
1641931800000|2022-01-11 20:10:00|31412.3|31392.3|31430.2|31380.2|31431.9|31396.4|31412.3|31376.4|15
1641931810000|2022-01-11 20:10:10|31430.7|31380.7|31428.5|31378.5|31430.7|31380.7|31428.5|31378.5|16
1641931820000|2022-01-11 20:10:20|31414.9|31394.9|31413.6|31393.6|31414.9|31394.9|31413|31393|6
1641931830000|2022-01-11 20:10:30|31414.2|31394.2|31417.5|31397.5|31421.9|31401.9|31414.2|31394.2|21
1641931840000|2022-01-11 20:10:40|31415|31395|31417.1|31397.1|31419|31399|31415|31395|17
1641931850000|2022-01-11 20:10:50|31418.1|31398.1|31414.7|31394.7|31419.4|31399.4|31414.5|31394.5|11
1641931860000|2022-01-11 20:11:00|31414.4|31394.4|31412.3|31392.3|31415|31395|31412.3|31392.3|16
1641931870000|2022-01-11 20:11:10|31412.9|31392.9|31425.8|31375.8|31427.8|31393.8|31412.8|31375.8|15
1641931880000|2022-01-11 20:11:20|31426.1|31376.1|31426.5|31376.5|31427.4|31377.4|31425.9|31375.9|8
1641931890000|2022-01-11 20:11:30|31427.1|31377.1|31425|31375|31427.1|31377.1|31425|31375|18
1641931900000|2022-01-11 20:11:40|31424.8|31374.8|31415.6|31395.6|31425.4|31395.6|31415|31374.8|5
1641931910000|2022-01-11 20:11:50|31415.3|31395.3|31414.7|31394.7|31415.3|31395.3|31410.4|31390.4|13
1641931920000|2022-01-11 20:12:00|31413.5|31393.5|31426.4|31376.4|31432.3|31398.7|31413.5|31376.4|20
1641931930000|2022-01-11 20:12:10|31425.9|31375.9|31413.3|31393.3|31428.3|31393.3|31413.3|31375.9|13
1641931940000|2022-01-11 20:12:20|31413|31393|31430.4|31380.4|31431.9|31395.5|31412.7|31378.6|14
1641931950000|2022-01-11 20:12:30|31431.6|31381.6|31430.5|31380.5|31431.6|31395.7|31414.6|31379|15
1641931960000|2022-01-11 20:12:40|31430.1|31380.1|31430.5|31380.5|31430.6|31380.6|31428.9|31378.9|10
1641931970000|2022-01-11 20:12:50|31415.3|31395.3|31417.1|31397.1|31419.7|31399.7|31415.3|31395.3|8
1641931980000|2022-01-11 20:13:00|31431.4|31381.4|31421.1|31401.1|31434.7|31401.1|31417|31381.4|14
1641931990000|2022-01-11 20:13:10|31420.8|31400.8|31420.9|31400.9|31422|31402|31418.8|31398.8|13
1641932000000|2022-01-11 20:13:20|31420.7|31400.7|31432.4|31382.4|31434.3|31402.6|31420.7|31382.3|15
1641932010000|2022-01-11 20:13:30|31432.5|31382.5|31432.8|31382.8|31433|31383|31431.6|31381.6|16
1641932020000|2022-01-11 20:13:40|31432.2|31382.2|31434.2|31384.2|31435.1|31385.1|31432.2|31382.2|11
1641932030000|2022-01-11 20:13:50|31434.7|31384.7|31423.2|31403.2|31434.7|31403.9|31422.8|31383.5|9
1641932040000|2022-01-11 20:14:00|31422.8|31402.8|31421.1|31401.1|31423.2|31403.2|31418.6|31398.6|13
1641932050000|2022-01-11 20:14:10|31421.4|31401.4|31432.3|31382.3|31432.4|31405.4|31419.4|31382.3|17
1641932060000|2022-01-11 20:14:20|31431.8|31381.8|31432.1|31382.1|31433.3|31383.3|31431.6|31381.6|13
1641932070000|2022-01-11 20:14:30|31432.9|31382.9|31416.9|31396.9|31432.9|31397.8|31416.5|31382.9|10
1641932080000|2022-01-11 20:14:40|31416.8|31396.8|31422.2|31402.2|31422.2|31402.2|31416.4|31396.4|15
1641932090000|2022-01-11 20:14:50|31417.5|31397.5|31421.8|31401.8|31423.1|31403.1|31417.5|31397.5|14
1641932100000|2022-01-11 20:15:00|31419.9|31399.9|31422.8|31402.8|31426.2|31406.2|31419.7|31399.7|14
1641932110000|2022-01-11 20:15:10|31422|31402|31433.1|31383.1|31433.6|31402.7|31421.5|31382.2|15
1641932120000|2022-01-11 20:15:20|31432.8|31382.8|31432.9|31382.9|31433.2|31383.2|31432.1|31382.1|9
1641932130000|2022-01-11 20:15:30|31432.5|31382.5|31416.6|31396.6|31432.5|31396.8|31415.9|31381.3|13
1641932140000|2022-01-11 20:15:40|31418.8|31398.8|31417.5|31397.5|31419.9|31399.9|31417.5|31397.5|14
1641932150000|2022-01-11 20:15:50|31418|31398|31417.2|31397.2|31421.4|31401.4|31416.8|31396.8|14
1641932160000|2022-01-11 20:16:00|31418.3|31398.3|31418.1|31398.1|31418.6|31398.6|31417.3|31397.3|12
1641932170000|2022-01-11 20:16:10|31418.2|31398.2|31432|31382|31432.5|31398.2|31417.6|31381.4|16
1641932180000|2022-01-11 20:16:20|31431.9|31381.9|31432.4|31382.4|31433.2|31383.2|31431.9|31381.9|14
1641932190000|2022-01-11 20:16:30|31433.4|31383.4|31431.3|31381.3|31435|31385|31431.3|31381.3|18
1641932200000|2022-01-11 20:16:40|31430.5|31380.5|31432.7|31382.7|31434.1|31398.8|31418|31380.5|11
1641932210000|2022-01-11 20:16:50|31432.2|31382.2|31431.7|31381.7|31433.4|31402.7|31419.2|31381.6|19
1641932220000|2022-01-11 20:17:00|31423.6|31403.6|31433.3|31383.3|31433.3|31403.6|31417.2|31381.6|16
1641932230000|2022-01-11 20:17:10|31433|31383|31433.8|31383.8|31434.5|31384.5|31431.3|31381.3|15
1641932240000|2022-01-11 20:17:20|31433.5|31383.5|31432.7|31382.7|31433.5|31383.5|31430.8|31380.8|13
1641932250000|2022-01-11 20:17:30|31433.8|31383.8|31417.9|31397.9|31433.8|31400.6|31416.4|31381.8|21
1641932260000|2022-01-11 20:17:40|31417.6|31397.6|31415|31395|31433.5|31398.9|31414.1|31379.6|29
1641932270000|2022-01-11 20:17:50|31414.9|31394.9|31429.9|31379.9|31429.9|31395.9|31413.6|31379.9|14
1641932280000|2022-01-11 20:18:00|31430.1|31380.1|31429.2|31379.2|31430.7|31380.7|31429|31379|17
1641932290000|2022-01-11 20:18:10|31429.1|31379.1|31416.4|31396.4|31429.6|31398.6|31416.4|31379.1|10
1641932300000|2022-01-11 20:18:20|31416.8|31396.8|31420.7|31400.7|31421.3|31401.3|31415.5|31395.5|16
1641932310000|2022-01-11 20:18:30|31418.2|31398.2|31430.2|31380.2|31430.8|31400.2|31417.2|31380.2|18
1641932320000|2022-01-11 20:18:40|31429.8|31379.8|31429.5|31379.5|31430.4|31380.4|31429|31379|11
1641932330000|2022-01-11 20:18:50|31430.6|31380.6|31413.4|31393.4|31431.1|31394.2|31413.4|31378.9|13
1641932340000|2022-01-11 20:19:00|31415.6|31395.6|31427.1|31377.1|31427.1|31395.6|31413.4|31377.1|12
1641932350000|2022-01-11 20:19:10|31427.7|31377.7|31417.8|31397.8|31429.5|31398.3|31413|31377.3|16
1641932360000|2022-01-11 20:19:20|31417.9|31397.9|31419.5|31399.5|31419.9|31399.9|31415.1|31395.1|9
1641932370000|2022-01-11 20:19:30|31420.8|31400.8|31414.4|31394.4|31430.5|31400.8|31414.4|31378.9|11
1641932380000|2022-01-11 20:19:40|31413.8|31393.8|31415.3|31395.3|31415.3|31395.3|31413.7|31393.7|5
1641932390000|2022-01-11 20:19:50|31414.6|31394.6|31415.8|31395.8|31416.1|31396.1|31414.6|31394.6|7
1641932400000|2022-01-11 20:20:00|31416.3|31396.3|31418.9|31398.9|31418.9|31398.9|31415.3|31395.3|12
1641932410000|2022-01-11 20:20:10|31419|31399|31416.7|31396.7|31419|31399|31416.1|31396.1|9
1641932420000|2022-01-11 20:20:20|31417.2|31397.2|31432.1|31382.1|31432.7|31401.5|31416.7|31381.7|14
1641932430000|2022-01-11 20:20:30|31432.8|31382.8|31415.1|31395.1|31432.8|31395.7|31414|31382.8|8
1641932440000|2022-01-11 20:20:40|31415.2|31395.2|31415.5|31395.5|31415.9|31395.9|31414.2|31394.2|9
1641932450000|2022-01-11 20:20:50|31415|31395|31433|31383|31433|31397.2|31414.6|31383|11
1641932460000|2022-01-11 20:21:00|31424.4|31404.4|31421.2|31401.2|31424.4|31404.4|31420.3|31400.3|9
1641932470000|2022-01-11 20:21:10|31421.8|31401.8|31420.8|31400.8|31422.4|31402.4|31420|31400|14
1641932480000|2022-01-11 20:21:20|31420.3|31400.3|31415.6|31395.6|31421.1|31401.1|31415.6|31395.6|10
1641932490000|2022-01-11 20:21:30|31416.4|31396.4|31418.4|31398.4|31419.1|31399.1|31416.4|31396.4|14
1641932500000|2022-01-11 20:21:40|31418|31398|31432.7|31382.7|31433.2|31398|31418|31382.3|11
1641932510000|2022-01-11 20:21:50|31432.6|31382.6|31419.9|31399.9|31432.8|31402.4|31419.2|31382.4|14
1641932520000|2022-01-11 20:22:00|31420.2|31400.2|31421.3|31401.3|31422.2|31402.2|31420.2|31400.2|12
1641932530000|2022-01-11 20:22:10|31421.7|31401.7|31419.3|31399.3|31423|31403|31418.9|31398.9|16
1641932540000|2022-01-11 20:22:20|31418.9|31398.9|31418.6|31398.6|31433.3|31399.5|31417.5|31382|20
1641932550000|2022-01-11 20:22:30|31417.3|31397.3|31418.1|31398.1|31418.9|31398.9|31417.3|31397.3|10
1641932560000|2022-01-11 20:22:40|31419.1|31399.1|31420.8|31400.8|31420.9|31400.9|31419.1|31399.1|6
1641932570000|2022-01-11 20:22:50|31419.9|31399.9|31418.9|31398.9|31421.8|31401.8|31418.9|31398.9|11
1641932580000|2022-01-11 20:23:00|31419|31399|31427.6|31377.6|31427.7|31399|31415|31377.2|13
1641932590000|2022-01-11 20:23:10|31420.1|31400.1|31429.7|31379.7|31430.3|31400.4|31417.9|31378.6|16
1641932600000|2022-01-11 20:23:20|31430.2|31380.2|31413.9|31393.9|31430.2|31395.8|31413.9|31377.2|18
1641932610000|2022-01-11 20:23:30|31426.2|31376.2|31427.4|31377.4|31429|31394.3|31414|31376.2|14
1641932620000|2022-01-11 20:23:40|31411.9|31391.9|31412.2|31392.2|31413.3|31393.3|31410.7|31390.7|17
1641932630000|2022-01-11 20:23:50|31412.1|31392.1|31413.1|31393.1|31415.5|31395.5|31411.8|31391.8|17
1641932640000|2022-01-11 20:24:00|31413.7|31393.7|31417|31397|31417.4|31397.4|31413.5|31393.5|17
1641932650000|2022-01-11 20:24:10|31414.9|31394.9|31413.6|31393.6|31415.4|31395.4|31412.9|31392.9|18
1641932660000|2022-01-11 20:24:20|31413.7|31393.7|31413.2|31393.2|31414.5|31394.5|31412.9|31392.9|15
1641932670000|2022-01-11 20:24:30|31413|31393|31415.2|31395.2|31415.6|31395.6|31413|31393|12
1641932680000|2022-01-11 20:24:40|31415.1|31395.1|31415.7|31395.7|31416.8|31396.8|31414.9|31394.9|18
1641932690000|2022-01-11 20:24:50|31416|31396|31431.1|31381.1|31431.1|31396|31414.7|31379|15
1641932700000|2022-01-11 20:25:00|31430.5|31380.5|31428.4|31378.4|31430.9|31397.6|31414.2|31377.8|18
1641932710000|2022-01-11 20:25:10|31429.5|31379.5|31427.8|31377.8|31430.4|31394.3|31414.3|31375|16
1641932720000|2022-01-11 20:25:20|31412.4|31392.4|31427.5|31377.5|31427.5|31392.4|31412.4|31376.2|9
1641932730000|2022-01-11 20:25:30|31426.5|31376.5|31427.2|31377.2|31427.2|31377.2|31426.5|31376.5|11
1641932740000|2022-01-11 20:25:40|31427|31377|31412.2|31392.2|31427|31392.2|31411.9|31376.2|8
1641932750000|2022-01-11 20:25:50|31412|31392|31410|31390|31415.4|31395.4|31410|31390|10
1641932760000|2022-01-11 20:26:00|31411.2|31391.2|31411.2|31391.2|31425|31392.9|31410.3|31375|16
1641932770000|2022-01-11 20:26:10|31410|31390|31410.8|31390.8|31412.1|31392.1|31410|31390|13
1641932780000|2022-01-11 20:26:20|31411.4|31391.4|31426.2|31376.2|31427|31391.8|31410.6|31376.2|9
1641932790000|2022-01-11 20:26:30|31427.2|31377.2|31410.2|31390.2|31427.2|31391.4|31410.2|31376.9|15
1641932800000|2022-01-11 20:26:40|31410.1|31390.1|31424.5|31374.5|31424.8|31390.3|31410.1|31373.9|15
1641932810000|2022-01-11 20:26:50|31424.7|31374.7|31410.3|31390.3|31424.8|31390.4|31408.9|31373.8|11
1641932820000|2022-01-11 20:27:00|31410.5|31390.5|31412.2|31392.2|31412.2|31392.2|31410.2|31390.2|10
1641932830000|2022-01-11 20:27:10|31412.5|31392.5|31426.9|31376.9|31428|31392.5|31411.3|31375.7|12
1641932840000|2022-01-11 20:27:20|31427.4|31377.4|31425.2|31375.2|31427.5|31377.5|31424.9|31374.9|13
1641932850000|2022-01-11 20:27:30|31425.1|31375.1|31424.6|31374.6|31425.1|31375.1|31424.2|31374.2|4
1641932860000|2022-01-11 20:27:40|31409|31389|31426.9|31376.9|31427.4|31392.3|31409|31375.1|12
1641932870000|2022-01-11 20:27:50|31426.6|31376.6|31426.1|31376.1|31426.7|31376.7|31426|31376|10
1641932880000|2022-01-11 20:28:00|31426.7|31376.7|31409.3|31389.3|31426.7|31391.6|31408.9|31375|12
1641932890000|2022-01-11 20:28:10|31409.1|31389.1|31409.9|31389.9|31410.2|31390.2|31407.9|31387.9|12
1641932900000|2022-01-11 20:28:20|31410|31390|31418.7|31368.7|31423.8|31390.3|31407.4|31368.7|18
1641932910000|2022-01-11 20:28:30|31408.6|31388.6|31406.2|31386.2|31420.1|31388.6|31405.6|31368.1|21
1641932920000|2022-01-11 20:28:40|31406.1|31386.1|31407.3|31387.3|31408.3|31388.3|31406.1|31386.1|20
1641932930000|2022-01-11 20:28:50|31407.1|31387.1|31407.7|31387.7|31423|31389|31407|31371.4|17
1641932940000|2022-01-11 20:29:00|31408.8|31388.8|31405.5|31385.5|31409.3|31389.3|31405.4|31385.4|15
1641932950000|2022-01-11 20:29:10|31405.7|31385.7|31406.8|31386.8|31406.8|31386.8|31405.7|31385.7|13
1641932960000|2022-01-11 20:29:20|31406.3|31386.3|31419|31369|31419|31386.3|31404.3|31368.4|13
1641932970000|2022-01-11 20:29:30|31418.6|31368.6|31419.7|31369.7|31420.9|31370.9|31418.6|31368.6|14
1641932980000|2022-01-11 20:29:40|31419.1|31369.1|31420.1|31370.1|31420.6|31370.6|31418.9|31368.9|14
1641932990000|2022-01-11 20:29:50|31419.8|31369.8|31419.8|31369.8|31420.1|31370.1|31419.3|31369.3|11
1641933000000|2022-01-11 20:30:00|31419.9|31369.9|31420.3|31370.3|31420.6|31370.6|31417.8|31367.8|20
1641933010000|2022-01-11 20:30:10|31420.4|31370.4|31419.6|31369.6|31420.4|31370.4|31418.4|31368.4|22
1641933020000|2022-01-11 20:30:20|31418.9|31368.9|31418.9|31368.9|31421.9|31371.9|31417.7|31367.7|20
1641933030000|2022-01-11 20:30:30|31419.8|31369.8|31417.9|31367.9|31420|31370|31416.3|31366.3|21
1641933040000|2022-01-11 20:30:40|31418.2|31368.2|31417.3|31367.3|31418.5|31368.5|31416.8|31366.8|17
1641933050000|2022-01-11 20:30:50|31417|31367|31417.7|31367.7|31417.8|31367.8|31416.5|31366.5|12
1641933060000|2022-01-11 20:31:00|31417.8|31367.8|31418.2|31368.2|31420|31384.9|31402.2|31367.6|18
1641933070000|2022-01-11 20:31:10|31419.1|31369.1|31416.5|31366.5|31419.7|31382.8|31402.8|31364.9|26
1641933080000|2022-01-11 20:31:20|31415.4|31365.4|31403.2|31353.2|31415.4|31365.4|31401.8|31351.8|18
1641933090000|2022-01-11 20:31:30|31405.1|31355.1|31405.4|31355.4|31406.1|31356.1|31402.6|31352.6|24
1641933100000|2022-01-11 20:31:40|31405|31355|31406.5|31356.5|31407|31357|31404|31354|20
1641933110000|2022-01-11 20:31:50|31405.9|31355.9|31405.1|31355.1|31406.5|31356.5|31404.4|31354.4|19
1641933120000|2022-01-11 20:32:00|31404.6|31354.6|31406.6|31356.6|31407.3|31357.3|31404.4|31354.4|12
1641933130000|2022-01-11 20:32:10|31406.1|31356.1|31408.8|31358.8|31409|31359|31406.1|31356.1|25
1641933140000|2022-01-11 20:32:20|31408.6|31358.6|31408.5|31358.5|31409.9|31359.9|31406|31356|18
1641933150000|2022-01-11 20:32:30|31408.8|31358.8|31407.4|31357.4|31411.6|31361.6|31406.1|31356.1|19
1641933160000|2022-01-11 20:32:40|31407|31357|31409|31359|31409|31359|31406.1|31356.1|15
1641933170000|2022-01-11 20:32:50|31408.4|31358.4|31409.2|31359.2|31410.9|31360.9|31408.4|31358.4|14
1641933180000|2022-01-11 20:33:00|31409.7|31359.7|31414.7|31364.7|31414.7|31364.7|31409.2|31359.2|17
1641933190000|2022-01-11 20:33:10|31413|31363|31412.9|31362.9|31415.2|31365.2|31412.2|31362.2|18
1641933200000|2022-01-11 20:33:20|31412.3|31362.3|31409.1|31359.1|31413.8|31363.8|31409.1|31359.1|16
1641933210000|2022-01-11 20:33:30|31409.3|31359.3|31409.9|31359.9|31410.2|31360.2|31407.9|31357.9|18
1641933220000|2022-01-11 20:33:40|31409.7|31359.7|31410.1|31360.1|31410.3|31360.3|31409.2|31359.2|14
1641933230000|2022-01-11 20:33:50|31410.4|31360.4|31410.5|31360.5|31411.7|31361.7|31409.6|31359.6|9
1641933240000|2022-01-11 20:34:00|31410.3|31360.3|31411.2|31361.2|31413.4|31363.4|31409.6|31359.6|22
1641933250000|2022-01-11 20:34:10|31409.9|31359.9|31407.4|31357.4|31411.6|31361.6|31407.3|31357.3|14
1641933260000|2022-01-11 20:34:20|31407.7|31357.7|31407.6|31357.6|31409.6|31359.6|31407.2|31357.2|12
1641933270000|2022-01-11 20:34:30|31407.8|31357.8|31409|31359|31409.1|31359.1|31407.4|31357.4|13
1641933280000|2022-01-11 20:34:40|31408.7|31358.7|31407|31357|31409.4|31359.4|31407|31357|9
1641933290000|2022-01-11 20:34:50|31410.6|31360.6|31410.5|31360.5|31411.4|31361.4|31408.5|31358.5|13
1641933300000|2022-01-11 20:35:00|31410.1|31360.1|31411.7|31361.7|31412|31362|31410.1|31360.1|9
1641933310000|2022-01-11 20:35:10|31412.1|31362.1|31409.2|31359.2|31412.1|31362.1|31409.2|31359.2|19
1641933320000|2022-01-11 20:35:20|31410.9|31360.9|31412.1|31362.1|31412.7|31362.7|31410.9|31360.9|14
1641933330000|2022-01-11 20:35:30|31410.2|31360.2|31410.2|31360.2|31411.7|31361.7|31409.9|31359.9|9
1641933340000|2022-01-11 20:35:40|31410.8|31360.8|31414.4|31364.4|31415.2|31365.2|31410.1|31360.1|12
1641933350000|2022-01-11 20:35:50|31411.7|31361.7|31414.3|31364.3|31414.3|31364.3|31411.7|31361.7|14
1641933360000|2022-01-11 20:36:00|31413.3|31363.3|31410.3|31360.3|31413.3|31363.3|31410|31360|13
1641933370000|2022-01-11 20:36:10|31410.2|31360.2|31411.4|31361.4|31411.4|31361.4|31409.9|31359.9|14
1641933380000|2022-01-11 20:36:20|31411.1|31361.1|31409.6|31359.6|31411.5|31361.5|31409.6|31359.6|21
1641933390000|2022-01-11 20:36:30|31409.7|31359.7|31409.8|31359.8|31410.8|31360.8|31409.5|31359.5|13
1641933400000|2022-01-11 20:36:40|31410.8|31360.8|31414|31364|31414|31364|31410.8|31360.8|16
1641933410000|2022-01-11 20:36:50|31414.6|31364.6|31412.3|31362.3|31414.6|31364.6|31411.8|31361.8|14
1641933420000|2022-01-11 20:37:00|31411.4|31361.4|31411.2|31361.2|31412.2|31362.2|31409.4|31359.4|13
1641933430000|2022-01-11 20:37:10|31410.3|31360.3|31409.1|31359.1|31410.9|31360.9|31409.1|31359.1|12
1641933440000|2022-01-11 20:37:20|31409.3|31359.3|31410.2|31360.2|31410.4|31360.4|31409.3|31359.3|8
1641933450000|2022-01-11 20:37:30|31409.7|31359.7|31411.9|31361.9|31412.4|31362.4|31409.3|31359.3|12
1641933460000|2022-01-11 20:37:40|31412.2|31362.2|31409.9|31359.9|31413.4|31363.4|31409.9|31359.9|14
1641933470000|2022-01-11 20:37:50|31411.1|31361.1|31411|31361|31413.1|31363.1|31410.9|31360.9|17
1641933480000|2022-01-11 20:38:00|31410.5|31360.5|31410.5|31360.5|31412.3|31362.3|31409.5|31359.5|14
1641933490000|2022-01-11 20:38:10|31410.1|31360.1|31411|31361|31411.6|31361.6|31410.1|31360.1|6
1641933500000|2022-01-11 20:38:20|31411.5|31361.5|31412|31362|31412.5|31362.5|31409.4|31359.4|15
1641933510000|2022-01-11 20:38:30|31409.1|31359.1|31413.5|31363.5|31413.8|31363.8|31409.1|31359.1|19
1641933520000|2022-01-11 20:38:40|31412.9|31362.9|31413.7|31363.7|31415.6|31365.6|31412.9|31362.9|7
1641933530000|2022-01-11 20:38:50|31414.5|31364.5|31411.4|31361.4|31414.5|31364.5|31411.4|31361.4|5
1641933540000|2022-01-11 20:39:00|31411.8|31361.8|31410.9|31360.9|31411.8|31361.8|31408.7|31358.7|10
1641933550000|2022-01-11 20:39:10|31411.1|31361.1|31412.1|31362.1|31412.9|31362.9|31411.1|31361.1|10
1641933560000|2022-01-11 20:39:20|31411.3|31361.3|31414.5|31364.5|31416.4|31366.4|31411|31361|12
1641933570000|2022-01-11 20:39:30|31400.2|31380.2|31415.7|31365.7|31417|31380.2|31400.2|31364|19
1641933580000|2022-01-11 20:39:40|31415.1|31365.1|31412.4|31362.4|31415.9|31365.9|31412.4|31362.4|16
1641933590000|2022-01-11 20:39:50|31413|31363|31414.5|31364.5|31414.5|31364.5|31413|31363|11
1641933600000|2022-01-11 20:40:00|31416|31366|31414.1|31364.1|31416.4|31366.4|31412.8|31362.8|13
1641933610000|2022-01-11 20:40:10|31414.5|31364.5|31416.5|31366.5|31416.9|31366.9|31414.4|31364.4|16
1641933620000|2022-01-11 20:40:20|31418.5|31368.5|31416.9|31366.9|31419.7|31369.7|31416.9|31366.9|11
1641933630000|2022-01-11 20:40:30|31417|31367|31416.7|31366.7|31417.9|31367.9|31415.6|31365.6|11
1641933640000|2022-01-11 20:40:40|31417.3|31367.3|31412.7|31362.7|31417.4|31367.4|31411.9|31361.9|19
1641933650000|2022-01-11 20:40:50|31413.3|31363.3|31410.9|31360.9|31414.3|31364.3|31410.7|31360.7|21
1641933660000|2022-01-11 20:41:00|31410.8|31360.8|31413.1|31363.1|31413.1|31363.1|31410.4|31360.4|16
1641933670000|2022-01-11 20:41:10|31410.8|31360.8|31414.4|31364.4|31416.2|31366.2|31410.8|31360.8|11
1641933680000|2022-01-11 20:41:20|31417.3|31367.3|31416.7|31366.7|31419.3|31369.3|31414.9|31364.9|22
1641933690000|2022-01-11 20:41:30|31417|31367|31415.4|31365.4|31418|31368|31415.4|31365.4|23
1641933700000|2022-01-11 20:41:40|31415.9|31365.9|31415.1|31365.1|31415.9|31365.9|31414.4|31364.4|12
1641933710000|2022-01-11 20:41:50|31415.2|31365.2|31409.3|31359.3|31415.2|31365.2|31408.9|31358.9|22
1641933720000|2022-01-11 20:42:00|31409.4|31359.4|31410.1|31360.1|31410.8|31360.8|31409.4|31359.4|10
1641933730000|2022-01-11 20:42:10|31410.2|31360.2|31407.8|31357.8|31411.1|31361.1|31407.8|31357.8|13
1641933740000|2022-01-11 20:42:20|31409.4|31359.4|31409.1|31359.1|31411.7|31361.7|31407|31357|20
1641933750000|2022-01-11 20:42:30|31409|31359|31406.1|31356.1|31410.2|31360.2|31404.3|31354.3|21
1641933760000|2022-01-11 20:42:40|31404.7|31354.7|31406.4|31356.4|31407.3|31357.3|31404.7|31354.7|11
1641933770000|2022-01-11 20:42:50|31406.6|31356.6|31409.1|31359.1|31409.1|31359.1|31405.2|31355.2|16
1641933780000|2022-01-11 20:43:00|31408.9|31358.9|31412|31362|31412|31362|31408.6|31358.6|17
1641933790000|2022-01-11 20:43:10|31411.6|31361.6|31411.3|31361.3|31413.4|31363.4|31407.7|31357.7|19
1641933800000|2022-01-11 20:43:20|31410.8|31360.8|31409|31359|31411.1|31361.1|31408.2|31358.2|19
1641933810000|2022-01-11 20:43:30|31408.7|31358.7|31409.8|31359.8|31409.8|31359.8|31408.5|31358.5|14
1641933820000|2022-01-11 20:43:40|31409.5|31359.5|31412.5|31362.5|31412.5|31362.5|31408.6|31358.6|23
1641933830000|2022-01-11 20:43:50|31412.8|31362.8|31415.3|31365.3|31415.6|31365.6|31412.6|31362.6|20
1641933840000|2022-01-11 20:44:00|31415.8|31365.8|31414.6|31364.6|31415.9|31365.9|31413.3|31363.3|21
1641933850000|2022-01-11 20:44:10|31414.8|31364.8|31411.4|31361.4|31415.7|31365.7|31411.4|31361.4|21
1641933860000|2022-01-11 20:44:20|31411.3|31361.3|31410.7|31360.7|31414.3|31364.3|31410.3|31360.3|17
1641933870000|2022-01-11 20:44:30|31410.3|31360.3|31412.1|31362.1|31412.4|31362.4|31410.3|31360.3|13
1641933880000|2022-01-11 20:44:40|31411.8|31361.8|31412.9|31362.9|31412.9|31362.9|31411.7|31361.7|12
1641933890000|2022-01-11 20:44:50|31413.5|31363.5|31410.3|31360.3|31413.5|31363.5|31410.3|31360.3|10
1641933900000|2022-01-11 20:45:00|31412.3|31362.3|31413.1|31363.1|31413.1|31363.1|31410.8|31360.8|19
1641933910000|2022-01-11 20:45:10|31412.7|31362.7|31414.7|31364.7|31414.7|31364.7|31412.7|31362.7|17
1641933920000|2022-01-11 20:45:20|31414.5|31364.5|31415.2|31365.2|31416.8|31366.8|31414.3|31364.3|18
1641933930000|2022-01-11 20:45:30|31415.1|31365.1|31415.1|31365.1|31415.6|31365.6|31414.4|31364.4|9
1641933940000|2022-01-11 20:45:40|31414.6|31364.6|31415|31365|31415.2|31365.2|31412.4|31362.4|16
1641933950000|2022-01-11 20:45:50|31414.7|31364.7|31415|31365|31415.4|31380.3|31399.1|31363.2|11
1641933960000|2022-01-11 20:46:00|31414.5|31364.5|31412.1|31362.1|31414.9|31364.9|31412.1|31362.1|7
1641933970000|2022-01-11 20:46:10|31412.3|31362.3|31415.4|31365.4|31416|31366|31412.2|31362.2|13
1641933980000|2022-01-11 20:46:20|31413|31363|31415.9|31365.9|31417.5|31367.5|31413|31363|9
1641933990000|2022-01-11 20:46:30|31414.8|31364.8|31415.3|31365.3|31416.5|31366.5|31414.8|31364.8|15
1641934000000|2022-01-11 20:46:40|31414.9|31364.9|31413|31363|31414.9|31364.9|31410.1|31360.1|12
1641934010000|2022-01-11 20:46:50|31414.1|31364.1|31413|31363|31414.5|31364.5|31413|31363|13
1641934020000|2022-01-11 20:47:00|31413.8|31363.8|31413.8|31363.8|31414|31364|31411.7|31361.7|11
1641934030000|2022-01-11 20:47:10|31414.1|31364.1|31415|31365|31415|31365|31413.7|31363.7|7
1641934040000|2022-01-11 20:47:20|31414.6|31364.6|31411|31361|31415.1|31365.1|31411|31361|15
1641934050000|2022-01-11 20:47:30|31411.3|31361.3|31411.7|31361.7|31414.6|31364.6|31411.3|31361.3|14
1641934060000|2022-01-11 20:47:40|31412.3|31362.3|31410.9|31360.9|31412.3|31362.3|31409.8|31359.8|15
1641934070000|2022-01-11 20:47:50|31410.8|31360.8|31411.9|31361.9|31411.9|31361.9|31410.8|31360.8|11
1641934080000|2022-01-11 20:48:00|31412|31362|31412.9|31362.9|31413|31363|31411.8|31361.8|12
1641934090000|2022-01-11 20:48:10|31413.3|31363.3|31412.8|31362.8|31413.4|31379|31396.8|31362.3|11
1641934100000|2022-01-11 20:48:20|31412.5|31362.5|31416.7|31366.7|31417.5|31367.5|31412.2|31362.2|21
1641934110000|2022-01-11 20:48:30|31416|31366|31417.4|31367.4|31418.1|31368.1|31414.6|31364.6|13
1641934120000|2022-01-11 20:48:40|31418.4|31368.4|31418.5|31368.5|31418.5|31368.5|31417.8|31367.8|3
1641934130000|2022-01-11 20:48:50|31418.1|31368.1|31416.1|31366.1|31418.1|31368.1|31415.9|31365.9|11
1641934140000|2022-01-11 20:49:00|31416.5|31366.5|31418.3|31368.3|31418.7|31368.7|31416.1|31366.1|12
1641934150000|2022-01-11 20:49:10|31417.9|31367.9|31416.4|31366.4|31419.2|31369.2|31416.4|31366.4|18
1641934160000|2022-01-11 20:49:20|31417.3|31367.3|31414.2|31364.2|31419|31369|31414.2|31364.2|21
1641934170000|2022-01-11 20:49:30|31415.6|31365.6|31416.3|31366.3|31416.3|31366.3|31414.5|31364.5|9
1641934180000|2022-01-11 20:49:40|31416|31366|31416.1|31366.1|31416.7|31366.7|31413.6|31363.6|10
1641934190000|2022-01-11 20:49:50|31416.7|31366.7|31416.6|31366.6|31418.5|31368.5|31415.8|31365.8|9
1641934200000|2022-01-11 20:50:00|31416.2|31366.2|31418.1|31368.1|31418.1|31368.1|31416.2|31366.2|16
1641934210000|2022-01-11 20:50:10|31418.6|31368.6|31417.5|31367.5|31418.6|31368.6|31417.5|31367.5|12
1641934220000|2022-01-11 20:50:20|31417.3|31367.3|31418.4|31368.4|31418.9|31368.9|31417.3|31367.3|15
1641934230000|2022-01-11 20:50:30|31418.3|31368.3|31421|31371|31421|31371|31417.8|31367.8|16
1641934240000|2022-01-11 20:50:40|31421.3|31371.3|31419.6|31369.6|31421.5|31371.5|31418|31368|22
1641934250000|2022-01-11 20:50:50|31419.5|31369.5|31418.3|31368.3|31419.5|31369.5|31418.3|31368.3|15
1641934260000|2022-01-11 20:51:00|31418.2|31368.2|31417.9|31367.9|31420|31370|31417.9|31367.9|17
1641934270000|2022-01-11 20:51:10|31418|31368|31418.5|31368.5|31418.8|31368.8|31418|31368|12
1641934280000|2022-01-11 20:51:20|31418.6|31368.6|31418.8|31368.8|31420.1|31370.1|31417.4|31367.4|8
1641934290000|2022-01-11 20:51:30|31417.1|31367.1|31417.2|31367.2|31418|31368|31416.6|31366.6|18
1641934300000|2022-01-11 20:51:40|31417.5|31367.5|31419.7|31369.7|31419.7|31369.7|31416.9|31366.9|16
1641934310000|2022-01-11 20:51:50|31419.2|31369.2|31418.5|31368.5|31420|31370|31418.5|31368.5|13
1641934320000|2022-01-11 20:52:00|31419.4|31369.4|31418.5|31368.5|31419.9|31369.9|31418.4|31368.4|18
1641934330000|2022-01-11 20:52:10|31418.4|31368.4|31417.1|31367.1|31418.5|31368.5|31415.1|31365.1|22
1641934340000|2022-01-11 20:52:20|31416.4|31366.4|31418.3|31368.3|31418.3|31368.3|31416.2|31366.2|8
1641934350000|2022-01-11 20:52:30|31417.4|31367.4|31417.2|31367.2|31417.7|31367.7|31416.7|31366.7|13
1641934360000|2022-01-11 20:52:40|31417.3|31367.3|31418.2|31368.2|31418.2|31368.2|31416.9|31366.9|11
1641934370000|2022-01-11 20:52:50|31418|31368|31416.6|31366.6|31418.4|31368.4|31416.6|31366.6|12
1641934380000|2022-01-11 20:53:00|31415.4|31365.4|31417.7|31367.7|31419.3|31369.3|31415.2|31365.2|16
1641934390000|2022-01-11 20:53:10|31417.5|31367.5|31416.8|31366.8|31417.5|31367.5|31416.1|31366.1|16
1641934400000|2022-01-11 20:53:20|31417.4|31367.4|31416.2|31366.2|31417.4|31367.4|31416.2|31366.2|16
1641934410000|2022-01-11 20:53:30|31416.3|31366.3|31417|31367|31417|31367|31416.2|31366.2|10
1641934420000|2022-01-11 20:53:40|31416.7|31366.7|31416.6|31366.6|31417.3|31367.3|31415.3|31365.3|16
1641934430000|2022-01-11 20:53:50|31417.1|31367.1|31418|31368|31418.4|31368.4|31416.6|31366.6|14
1641934440000|2022-01-11 20:54:00|31417.1|31367.1|31416.1|31366.1|31418.5|31368.5|31416|31366|16
1641934450000|2022-01-11 20:54:10|31416.6|31366.6|31414.4|31364.4|31416.7|31366.7|31414.3|31364.3|20
1641934460000|2022-01-11 20:54:20|31414.3|31364.3|31414.7|31364.7|31415.9|31365.9|31414.3|31364.3|18
1641934470000|2022-01-11 20:54:30|31414|31364|31414.2|31364.2|31414.8|31364.8|31414|31364|6
1641934480000|2022-01-11 20:54:40|31414.1|31364.1|31415.4|31365.4|31415.6|31380|31399.5|31364.1|13
1641934490000|2022-01-11 20:54:50|31414.7|31364.7|31414.3|31364.3|31416.2|31366.2|31414.3|31364.3|17
1641934500000|2022-01-11 20:55:00|31415.2|31365.2|31413.5|31363.5|31415.5|31365.5|31413.5|31363.5|23
1641934510000|2022-01-11 20:55:10|31413.4|31363.4|31413.1|31363.1|31414.1|31364.1|31412.2|31362.2|22
1641934520000|2022-01-11 20:55:20|31413.3|31363.3|31411.7|31361.7|31413.4|31363.4|31411.5|31361.5|17
1641934530000|2022-01-11 20:55:30|31411|31361|31414.9|31364.9|31414.9|31364.9|31410.5|31360.5|18
1641934540000|2022-01-11 20:55:40|31414.8|31364.8|31414.8|31364.8|31416.3|31366.3|31414.5|31364.5|20
1641934550000|2022-01-11 20:55:50|31416.7|31366.7|31416.1|31366.1|31416.7|31366.7|31415.2|31365.2|16
1641934560000|2022-01-11 20:56:00|31415.7|31365.7|31415.2|31365.2|31416.2|31366.2|31415|31365|13
1641934570000|2022-01-11 20:56:10|31415.3|31365.3|31417.1|31367.1|31417.8|31367.8|31415.2|31365.2|15
1641934580000|2022-01-11 20:56:20|31417.5|31367.5|31415.1|31365.1|31417.5|31367.5|31415.1|31365.1|17
1641934590000|2022-01-11 20:56:30|31415.2|31365.2|31416.3|31366.3|31416.4|31366.4|31415.1|31365.1|17
1641934600000|2022-01-11 20:56:40|31416.6|31366.6|31415.1|31365.1|31416.6|31366.6|31414.7|31364.7|18
1641934610000|2022-01-11 20:56:50|31414.8|31364.8|31415.9|31365.9|31415.9|31365.9|31414.8|31364.8|14
1641934620000|2022-01-11 20:57:00|31415.6|31365.6|31412.6|31362.6|31415.7|31365.7|31412.4|31362.4|16
1641934630000|2022-01-11 20:57:10|31411.8|31361.8|31415.3|31365.3|31415.3|31365.3|31411.8|31361.8|23
1641934640000|2022-01-11 20:57:20|31415.1|31365.1|31414.6|31364.6|31416.4|31366.4|31414.2|31364.2|26
1641934650000|2022-01-11 20:57:30|31415|31365|31413.7|31363.7|31415.5|31365.5|31413.3|31363.3|22
1641934660000|2022-01-11 20:57:40|31413.8|31363.8|31412.6|31362.6|31413.9|31363.9|31411.1|31361.1|19
1641934670000|2022-01-11 20:57:50|31412.1|31362.1|31413.3|31363.3|31414|31364|31412|31362|14
1641934680000|2022-01-11 20:58:00|31413|31363|31414.1|31364.1|31414.3|31364.3|31412.2|31362.2|21
1641934690000|2022-01-11 20:58:10|31414.2|31364.2|31416.9|31366.9|31417.6|31367.6|31414.2|31364.2|27
1641934700000|2022-01-11 20:58:20|31416.5|31366.5|31417|31367|31417.1|31367.1|31415.8|31365.8|16
1641934710000|2022-01-11 20:58:30|31417.1|31367.1|31416.6|31366.6|31417.1|31367.1|31416.4|31366.4|14
1641934720000|2022-01-11 20:58:40|31416|31366|31416|31366|31417|31367|31415.6|31365.6|13
1641934730000|2022-01-11 20:58:50|31415.5|31365.5|31414.7|31364.7|31417.1|31381.5|31401.5|31364.3|25
1641934740000|2022-01-11 20:59:00|31414.6|31364.6|31415.6|31365.6|31416.7|31366.7|31414.6|31364.6|23
1641934750000|2022-01-11 20:59:10|31414.9|31364.9|31415.3|31365.3|31416.2|31366.2|31414.9|31364.9|18
1641934760000|2022-01-11 20:59:20|31417|31367|31416.4|31366.4|31417.4|31367.4|31416.4|31366.4|13
1641934770000|2022-01-11 20:59:30|31416.7|31366.7|31417.9|31367.9|31417.9|31367.9|31416.4|31366.4|13
1641934780000|2022-01-11 20:59:40|31417.7|31367.7|31418.7|31368.7|31419.4|31369.4|31417.3|31367.3|21
1641934790000|2022-01-11 20:59:50|31419.3|31369.3|31417.4|31367.4|31419.3|31369.3|31417.2|31367.2|23
1641934800000|2022-01-11 21:00:00|31417|31367|31418.5|31368.5|31420|31370|31417|31367|28
1641934810000|2022-01-11 21:00:10|31418.9|31368.9|31419.5|31369.5|31419.8|31369.8|31418.8|31368.8|20
1641934820000|2022-01-11 21:00:20|31418.3|31368.3|31417.3|31367.3|31418.3|31368.3|31417.2|31367.2|17
1641934830000|2022-01-11 21:00:30|31416.9|31366.9|31417.4|31367.4|31417.9|31367.9|31416.1|31366.1|17
1641934840000|2022-01-11 21:00:40|31417.2|31367.2|31416.6|31366.6|31418.1|31368.1|31415.7|31365.7|25
1641934850000|2022-01-11 21:00:50|31417.2|31367.2|31413.4|31363.4|31417.2|31367.2|31413.4|31363.4|22
1641934860000|2022-01-11 21:01:00|31413.3|31363.3|31413.8|31363.8|31414.5|31364.5|31413.2|31363.2|17
1641934870000|2022-01-11 21:01:10|31414.5|31364.5|31412.4|31362.4|31414.5|31364.5|31411.8|31361.8|14
1641934880000|2022-01-11 21:01:20|31412.5|31362.5|31412.1|31362.1|31412.5|31362.5|31411.1|31361.1|18
1641934890000|2022-01-11 21:01:30|31413.1|31363.1|31410.8|31360.8|31413.1|31363.1|31410.8|31360.8|13
1641934900000|2022-01-11 21:01:40|31411.1|31361.1|31411|31361|31412.2|31362.2|31411|31361|11
1641934910000|2022-01-11 21:01:50|31411.1|31361.1|31411.2|31361.2|31412.4|31362.4|31410|31360|18
1641934920000|2022-01-11 21:02:00|31411.4|31361.4|31391.3|31341.3|31412.8|31362.9|31377.7|31341.3|27
1641934930000|2022-01-11 21:02:10|31393.9|31343.9|31393.3|31343.3|31395.3|31345.3|31391.4|31341.4|26
1641934940000|2022-01-11 21:02:20|31393.8|31343.8|31394.1|31344.1|31395|31345|31393.8|31343.8|15
1641934950000|2022-01-11 21:02:30|31394|31344|31396.8|31346.8|31396.8|31346.8|31393.3|31343.3|15
1641934960000|2022-01-11 21:02:40|31396.1|31346.1|31395.3|31345.3|31398.7|31348.7|31392.9|31342.9|10
1641934970000|2022-01-11 21:02:50|31398.4|31348.4|31395.5|31345.5|31398.4|31348.4|31395.4|31345.4|7
1641934980000|2022-01-11 21:03:00|31380.4|31360.4|31395.9|31345.9|31395.9|31362.1|31380.4|31343.9|11
1641934990000|2022-01-11 21:03:10|31395.7|31345.7|31379.8|31359.8|31397.6|31362|31379.8|31345.7|9
1641935000000|2022-01-11 21:03:20|31380.2|31360.2|31394.9|31344.9|31394.9|31361|31379.5|31344.9|8
1641935010000|2022-01-11 21:03:30|31394.1|31344.1|31394.5|31344.5|31396.3|31346.3|31390.9|31340.9|14
1641935020000|2022-01-11 21:03:40|31394.2|31344.2|31396.2|31346.2|31397.9|31347.9|31393.5|31343.5|23
1641935030000|2022-01-11 21:03:50|31395.2|31345.2|31393.7|31343.7|31397.6|31347.6|31393.7|31343.7|11
1641935040000|2022-01-11 21:04:00|31395.3|31345.3|31395.9|31345.9|31396.5|31346.5|31393.1|31343.1|7
1641935050000|2022-01-11 21:04:10|31393.7|31343.7|31396.7|31346.7|31397|31347|31393.7|31343.7|13
1641935060000|2022-01-11 21:04:20|31395.2|31345.2|31395.9|31345.9|31396.5|31346.5|31395.2|31345.2|9
1641935070000|2022-01-11 21:04:30|31398.4|31348.4|31395.9|31345.9|31398.5|31363.4|31383.3|31344.8|22
1641935080000|2022-01-11 21:04:40|31397.2|31347.2|31384.9|31364.9|31398.7|31365.7|31384.6|31345.9|14
1641935090000|2022-01-11 21:04:50|31384.8|31364.8|31397.9|31347.9|31397.9|31365|31384.8|31344.7|11
1641935100000|2022-01-11 21:05:00|31398.3|31348.3|31399.7|31349.7|31399.7|31349.7|31397.3|31347.3|10
1641935110000|2022-01-11 21:05:10|31397.8|31347.8|31398|31348|31398|31348|31397.1|31347.1|7
1641935120000|2022-01-11 21:05:20|31396.4|31346.4|31397.5|31347.5|31397.5|31347.5|31396|31346|6
1641935130000|2022-01-11 21:05:30|31384.2|31364.2|31383.3|31363.3|31384.2|31364.2|31382.9|31362.9|8
1641935140000|2022-01-11 21:05:40|31383.4|31363.4|31385.1|31365.1|31385.1|31365.1|31381.4|31361.4|15
1641935150000|2022-01-11 21:05:50|31386|31366|31384.1|31364.1|31386|31366|31384|31364|8
1641935160000|2022-01-11 21:06:00|31383|31363|31398.1|31348.1|31398.7|31363|31383|31347.5|11
1641935170000|2022-01-11 21:06:10|31398.2|31348.2|31397.4|31347.4|31399.1|31349.1|31396.9|31346.9|11
1641935180000|2022-01-11 21:06:20|31397.2|31347.2|31398.1|31348.1|31399|31349|31397.2|31347.2|9
1641935190000|2022-01-11 21:06:30|31383.2|31363.2|31383.9|31363.9|31384.6|31364.6|31382.8|31362.8|12
1641935200000|2022-01-11 21:06:40|31384|31364|31383.2|31363.2|31384.2|31364.2|31383.2|31363.2|14
1641935210000|2022-01-11 21:06:50|31383.3|31363.3|31383.3|31363.3|31386.9|31366.9|31382.9|31362.9|14
1641935220000|2022-01-11 21:07:00|31383.6|31363.6|31384.5|31364.5|31384.7|31364.7|31383.3|31363.3|16
1641935230000|2022-01-11 21:07:10|31384.6|31364.6|31384.3|31364.3|31384.6|31364.6|31383.1|31363.1|4
1641935240000|2022-01-11 21:07:20|31384.7|31364.7|31382.6|31362.6|31384.7|31364.7|31382.6|31362.6|4
1641935250000|2022-01-11 21:07:30|31382.8|31362.8|31384.3|31364.3|31384.3|31364.3|31382.8|31362.8|2
1641935260000|2022-01-11 21:07:40|31383.7|31363.7|31386|31366|31386|31366|31383.7|31363.7|5
1641935270000|2022-01-11 21:07:50|31384.2|31364.2|31385.6|31365.6|31385.6|31365.6|31381.9|31361.9|16
1641935280000|2022-01-11 21:08:00|31384.8|31364.8|31397.3|31347.3|31398.8|31364.8|31384.2|31346.8|17
1641935290000|2022-01-11 21:08:10|31397.8|31347.8|31397.6|31347.6|31398.1|31348.1|31397.4|31347.4|15
1641935300000|2022-01-11 21:08:20|31397.3|31347.3|31396.4|31346.4|31397.3|31347.3|31395.8|31345.8|13
1641935310000|2022-01-11 21:08:30|31381.9|31361.9|31395.3|31345.3|31395.5|31363.2|31380.2|31345.1|16
1641935320000|2022-01-11 21:08:40|31394.5|31344.5|31395|31345|31395.3|31345.3|31394.4|31344.4|13
1641935330000|2022-01-11 21:08:50|31394.7|31344.7|31395.1|31345.1|31395.6|31345.6|31394.5|31344.5|9
1641935340000|2022-01-11 21:09:00|31394.7|31344.7|31380.9|31360.9|31395|31360.9|31380.4|31344.5|8
1641935350000|2022-01-11 21:09:10|31380.8|31360.8|31381.8|31361.8|31383.2|31363.2|31380.8|31360.8|11
1641935360000|2022-01-11 21:09:20|31382.8|31362.8|31382.5|31362.5|31383.1|31363.1|31381.7|31361.7|8
1641935370000|2022-01-11 21:09:30|31381.3|31361.3|31381.2|31361.2|31383.2|31363.2|31380.6|31360.6|7
1641935380000|2022-01-11 21:09:40|31381.1|31361.1|31380.4|31360.4|31381.7|31361.7|31379.5|31359.5|14
1641935390000|2022-01-11 21:09:50|31380|31360|31380.7|31360.7|31381.5|31361.5|31379.9|31359.9|10
1641935400000|2022-01-11 21:10:00|31379.8|31359.8|31392.5|31342.5|31393.8|31360.6|31378|31342.5|12
1641935410000|2022-01-11 21:10:10|31394.4|31344.4|31379.8|31359.8|31394.9|31360.1|31377.9|31344.4|11
1641935420000|2022-01-11 21:10:20|31379.6|31359.6|31378.4|31358.4|31380.5|31360.5|31377.9|31357.9|7
1641935430000|2022-01-11 21:10:30|31379.1|31359.1|31379.9|31359.9|31381.9|31361.9|31378.3|31358.3|20
1641935440000|2022-01-11 21:10:40|31380.1|31360.1|31379.1|31359.1|31380.6|31360.6|31379.1|31359.1|9
1641935450000|2022-01-11 21:10:50|31379.5|31359.5|31381.4|31361.4|31381.6|31361.6|31379.5|31359.5|12
1641935460000|2022-01-11 21:11:00|31383|31363|31381.5|31361.5|31383|31363|31381.5|31361.5|6
1641935470000|2022-01-11 21:11:10|31381.2|31361.2|31379|31359|31382.9|31362.9|31379|31359|9
1641935480000|2022-01-11 21:11:20|31379.2|31359.2|31394.6|31344.6|31395.8|31359.6|31379.2|31344.6|7
1641935490000|2022-01-11 21:11:30|31396.8|31346.8|31380.3|31360.3|31396.8|31360.7|31379.8|31346.8|4
1641935500000|2022-01-11 21:11:40|31379.9|31359.9|31382.3|31362.3|31382.3|31362.3|31379.9|31359.9|7
1641935510000|2022-01-11 21:11:50|31381.4|31361.4|31384.2|31364.2|31384.2|31364.2|31381.4|31361.4|5
1641935520000|2022-01-11 21:12:00|31383.5|31363.5|31381|31361|31383.5|31363.5|31379.8|31359.8|6
1641935530000|2022-01-11 21:12:10|31380.6|31360.6|31380.7|31360.7|31382.4|31362.4|31380.5|31360.5|12
1641935540000|2022-01-11 21:12:20|31393.7|31343.7|31395.2|31345.2|31395.3|31345.3|31393.7|31343.7|9
1641935550000|2022-01-11 21:12:30|31396.6|31346.6|31381.4|31361.4|31396.6|31361.9|31379.6|31345.7|9
1641935560000|2022-01-11 21:12:40|31380.8|31360.8|31380.8|31360.8|31381.7|31361.7|31379.5|31359.5|14
1641935570000|2022-01-11 21:12:50|31380.9|31360.9|31381.4|31361.4|31381.5|31361.5|31380.4|31360.4|14
1641935580000|2022-01-11 21:13:00|31380.7|31360.7|31379.8|31359.8|31381.8|31361.8|31379.6|31359.6|10
1641935590000|2022-01-11 21:13:10|31379.7|31359.7|31383.5|31363.5|31383.8|31363.8|31379.7|31359.7|13
1641935600000|2022-01-11 21:13:20|31381.8|31361.8|31381.6|31361.6|31381.9|31361.9|31381.6|31361.6|6
1641935610000|2022-01-11 21:13:30|31381.9|31361.9|31381.6|31361.6|31382|31362|31381.6|31361.6|5
1641935620000|2022-01-11 21:13:40|31381.8|31361.8|31382.2|31362.2|31382.2|31362.2|31381.6|31361.6|5
1641935630000|2022-01-11 21:13:50|31383.9|31363.9|31381.6|31361.6|31383.9|31363.9|31381.6|31361.6|3
1641935640000|2022-01-11 21:14:00|31381.4|31361.4|31396.8|31346.8|31396.8|31366.6|31381.4|31346.8|9
1641935650000|2022-01-11 21:14:10|31382.6|31362.6|31383.6|31363.6|31384.4|31364.4|31382.6|31362.6|12
1641935660000|2022-01-11 21:14:20|31384|31364|31383.3|31363.3|31384|31364|31382.7|31362.7|12
1641935670000|2022-01-11 21:14:30|31383.2|31363.2|31383.4|31363.4|31383.4|31363.4|31382.9|31362.9|6
1641935680000|2022-01-11 21:14:40|31383.5|31363.5|31383.9|31363.9|31399|31364.2|31383.1|31348|9
1641935690000|2022-01-11 21:14:50|31384.6|31364.6|31383.3|31363.3|31385.7|31365.7|31383.2|31363.2|10
1641935700000|2022-01-11 21:15:00|31383.2|31363.2|31383.6|31363.6|31384.2|31364.2|31382.7|31362.7|16
1641935710000|2022-01-11 21:15:10|31383.1|31363.1|31383.5|31363.5|31383.8|31363.8|31383|31363|12
1641935720000|2022-01-11 21:15:20|31383.6|31363.6|31383.7|31363.7|31383.7|31363.7|31382|31362|9
1641935730000|2022-01-11 21:15:30|31383.9|31363.9|31385.2|31365.2|31385.2|31365.2|31383.3|31363.3|6
1641935740000|2022-01-11 21:15:40|31384.2|31364.2|31385.2|31365.2|31385.2|31365.2|31383.6|31363.6|9
1641935750000|2022-01-11 21:15:50|31384.7|31364.7|31384.5|31364.5|31385.3|31365.3|31383.7|31363.7|11
1641935760000|2022-01-11 21:16:00|31383.2|31363.2|31383.4|31363.4|31384.3|31364.3|31383.2|31363.2|5
1641935770000|2022-01-11 21:16:10|31384.4|31364.4|31405.8|31355.8|31409.2|31365.2|31384.3|31352.4|15
1641935780000|2022-01-11 21:16:20|31404.2|31354.2|31387.5|31367.5|31405.6|31368.4|31387.5|31351.7|25
1641935790000|2022-01-11 21:16:30|31388.1|31368.1|31403.3|31353.3|31403.3|31368.4|31387.2|31350|11
1641935800000|2022-01-11 21:16:40|31399.5|31349.5|31400.9|31350.9|31400.9|31350.9|31399.5|31349.5|4
1641935810000|2022-01-11 21:16:50|31401.6|31351.6|31410.9|31360.9|31413.1|31363.1|31400.1|31350.1|21
1641935820000|2022-01-11 21:17:00|31411.8|31361.8|31413.8|31363.8|31414.8|31364.8|31407.9|31357.9|28
1641935830000|2022-01-11 21:17:10|31412.7|31362.7|31410.7|31360.7|31416.1|31366.1|31408.1|31358.1|32
1641935840000|2022-01-11 21:17:20|31411.6|31361.6|31415.3|31365.3|31417.4|31366.7|31408.4|31358.4|25
1641935850000|2022-01-11 21:17:30|31418.1|31368.1|31414.9|31364.9|31419.9|31369.9|31414.9|31364.9|7
1641935860000|2022-01-11 21:17:40|31415.1|31365.1|31413.3|31363.3|31419.4|31368.7|31410.4|31360.4|17
1641935870000|2022-01-11 21:17:50|31413.7|31363.7|31413.8|31363.8|31414.6|31364.6|31413.5|31363.5|12
1641935880000|2022-01-11 21:18:00|31414.1|31364.1|31413.5|31363.5|31414.2|31364.2|31412.9|31362.9|12
1641935890000|2022-01-11 21:18:10|31413.4|31363.4|31412.8|31362.8|31413.4|31363.4|31411.8|31361.8|10
1641935900000|2022-01-11 21:18:20|31413|31363|31410.1|31360.1|31416.5|31366|31407.6|31357.6|20
1641935910000|2022-01-11 21:18:30|31409.9|31359.9|31411.1|31361.1|31411.3|31361.3|31409.6|31359.6|12
1641935920000|2022-01-11 21:18:40|31410.8|31360.8|31410.8|31360.8|31411|31361|31410.3|31360.3|11
1641935930000|2022-01-11 21:18:50|31410.3|31360.3|31410.5|31360.5|31411.3|31361.3|31409.9|31359.9|11
1641935940000|2022-01-11 21:19:00|31410.6|31360.6|31409.8|31359.8|31411.4|31361.4|31409.8|31359.8|18
1641935950000|2022-01-11 21:19:10|31411.1|31361.1|31409|31359|31411.2|31361.2|31409|31359|14
1641935960000|2022-01-11 21:19:20|31408.9|31358.9|31409.4|31359.4|31409.7|31359.7|31408.9|31358.9|10
1641935970000|2022-01-11 21:19:30|31409.8|31359.8|31409.6|31359.6|31409.8|31359.8|31409.6|31359.6|3
1641935980000|2022-01-11 21:19:40|31410.2|31360.2|31410.2|31360.2|31410.3|31360.3|31409|31359|16
1641935990000|2022-01-11 21:19:50|31410.1|31360.1|31406.9|31356.9|31410.2|31360.2|31406.5|31356.5|18
1641936000000|2022-01-11 21:20:00|31406.7|31356.7|31406.6|31356.6|31406.9|31356.9|31405.9|31355.9|21
1641936010000|2022-01-11 21:20:10|31406.7|31356.7|31406.3|31356.3|31407.5|31357.5|31406.2|31356.2|11
1641936020000|2022-01-11 21:20:20|31406|31356|31406.8|31356.8|31406.8|31356.8|31406|31356|6
1641936030000|2022-01-11 21:20:30|31406.6|31356.6|31406.3|31356.3|31407|31357|31406.2|31356.2|13
1641936040000|2022-01-11 21:20:40|31406.5|31356.5|31406.5|31356.5|31406.6|31356.6|31405.9|31355.9|10
1641936050000|2022-01-11 21:20:50|31406.4|31356.4|31405.9|31355.9|31406.7|31356.7|31405.7|31355.7|15
1641936060000|2022-01-11 21:21:00|31406.3|31356.3|31406|31356|31406.9|31356.9|31405.8|31355.8|18
1641936070000|2022-01-11 21:21:10|31406.7|31356.7|31406.2|31356.2|31406.8|31356.8|31405.9|31355.9|15
1641936080000|2022-01-11 21:21:20|31406.4|31356.4|31406.4|31356.4|31407.7|31357.7|31406.4|31356.4|12
1641936090000|2022-01-11 21:21:30|31406.5|31356.5|31406.6|31356.6|31406.7|31356.7|31406.5|31356.5|4
1641936100000|2022-01-11 21:21:40|31406.9|31356.9|31405.9|31355.9|31406.9|31356.9|31405.5|31355.5|8
1641936110000|2022-01-11 21:21:50|31406|31356|31406|31356|31406|31356|31406|31356|1
1641936120000|2022-01-11 21:22:00|31406.4|31356.4|31406.3|31356.3|31406.4|31356.4|31406.3|31356.3|2
1641936130000|2022-01-11 21:22:10|31406.2|31356.2|31407.4|31357.4|31408.7|31358.7|31406.2|31356.2|15
1641936140000|2022-01-11 21:22:20|31406.6|31356.6|31406.6|31356.6|31406.7|31356.7|31406.4|31356.4|7
1641936150000|2022-01-11 21:22:30|31406.4|31356.4|31406.1|31356.1|31406.7|31356.7|31406.1|31356.1|7
1641936160000|2022-01-11 21:22:40|31406.2|31356.2|31406.2|31356.2|31406.2|31356.2|31406.1|31356.1|5
1641936170000|2022-01-11 21:22:50|31406.3|31356.3|31406.3|31356.3|31406.3|31356.3|31406.2|31356.2|7
1641936180000|2022-01-11 21:23:00|31406.2|31356.2|31405.7|31355.7|31406.3|31356.3|31405.7|31355.7|5
1641936190000|2022-01-11 21:23:10|31405.6|31355.6|31406.7|31356.7|31406.7|31356.7|31405.5|31355.5|11
1641936200000|2022-01-11 21:23:20|31406.6|31356.6|31406|31356|31406.6|31356.6|31405.7|31355.7|13
1641936210000|2022-01-11 21:23:30|31406.2|31356.2|31406.6|31356.6|31406.6|31356.6|31405.9|31355.9|11
1641936220000|2022-01-11 21:23:40|31406.3|31356.3|31391.4|31371.4|31406.6|31371.4|31391.4|31355.9|13
1641936230000|2022-01-11 21:23:50|31406.4|31356.4|31406.2|31356.2|31406.4|31356.4|31406|31356|10
1641936240000|2022-01-11 21:24:00|31406.1|31356.1|31406.8|31356.8|31406.9|31356.9|31406|31356|12
1641936250000|2022-01-11 21:24:10|31406.9|31356.9|31405.9|31355.9|31406.9|31356.9|31405.8|31355.8|6
1641936260000|2022-01-11 21:24:20|31407|31357|31406.7|31356.7|31407|31357|31405.8|31355.8|14
1641936270000|2022-01-11 21:24:30|31406.4|31356.4|31392.8|31372.8|31406.4|31372.8|31392.2|31356.1|11
1641936280000|2022-01-11 21:24:40|31392.6|31372.6|31391.9|31371.9|31392.8|31372.8|31391.9|31371.9|14
1641936290000|2022-01-11 21:24:50|31392.3|31372.3|31392.6|31372.6|31392.6|31372.6|31392.2|31372.2|7
1641936300000|2022-01-11 21:25:00|31392.4|31372.4|31392|31372|31394.4|31374.4|31392|31372|13
1641936310000|2022-01-11 21:25:10|31392.5|31372.5|31409|31359|31411.8|31372.5|31391.7|31357.8|13
1641936320000|2022-01-11 21:25:20|31408.7|31358.7|31408.6|31358.6|31408.8|31358.8|31407.4|31357.4|13
1641936330000|2022-01-11 21:25:30|31408.4|31358.4|31407.7|31357.7|31409.8|31359.8|31407.7|31357.7|11
1641936340000|2022-01-11 21:25:40|31408|31358|31408.3|31358.3|31408.8|31358.8|31408|31358|16
1641936350000|2022-01-11 21:25:50|31408.4|31358.4|31408.7|31358.7|31408.8|31358.8|31408.3|31358.3|7
1641936360000|2022-01-11 21:26:00|31408.8|31358.8|31408.5|31358.5|31408.8|31358.8|31407.8|31357.8|11
1641936370000|2022-01-11 21:26:10|31407.9|31357.9|31407.6|31357.6|31408.1|31358.1|31407.5|31357.5|11
1641936380000|2022-01-11 21:26:20|31407.7|31357.7|31407|31357|31408.1|31358.1|31405.9|31355.9|16
1641936390000|2022-01-11 21:26:30|31407.8|31357.8|31407.2|31357.2|31407.9|31357.9|31406.9|31356.9|8
1641936400000|2022-01-11 21:26:40|31407|31357|31407|31357|31407.4|31357.4|31405.3|31355.3|9
1641936410000|2022-01-11 21:26:50|31406.7|31356.7|31406.7|31356.7|31409.2|31359.2|31406.7|31356.7|12
1641936420000|2022-01-11 21:27:00|31406.9|31356.9|31406.3|31356.3|31407.1|31357.1|31404.8|31354.8|17
1641936430000|2022-01-11 21:27:10|31406.5|31356.5|31405.5|31355.5|31407.3|31357.3|31404.8|31354.8|16
1641936440000|2022-01-11 21:27:20|31406|31356|31404.8|31354.8|31406.5|31356.5|31404.3|31354.3|13
1641936450000|2022-01-11 21:27:30|31403.4|31353.4|31403.9|31353.9|31404.8|31354.8|31403.4|31353.4|9
1641936460000|2022-01-11 21:27:40|31403.6|31353.6|31403.6|31353.6|31404.7|31354.7|31402.8|31352.8|12
1641936470000|2022-01-11 21:27:50|31403.8|31353.8|31406.5|31356.5|31407.4|31370.9|31390.9|31353.5|20
1641936480000|2022-01-11 21:28:00|31406|31356|31407.7|31357.7|31408.1|31358.1|31405.2|31355.2|20
1641936490000|2022-01-11 21:28:10|31407.8|31357.8|31406.8|31356.8|31407.8|31357.8|31406.1|31356.1|16
1641936500000|2022-01-11 21:28:20|31406.3|31356.3|31406.5|31356.5|31407|31357|31405.9|31355.9|10
1641936510000|2022-01-11 21:28:30|31408.4|31358.4|31407.6|31357.6|31409.8|31371.4|31390.1|31356|21
1641936520000|2022-01-11 21:28:40|31406.9|31356.9|31407.1|31357.1|31408|31358|31406.8|31356.8|12
1641936530000|2022-01-11 21:28:50|31407.6|31357.6|31406.6|31356.6|31407.6|31357.6|31406.6|31356.6|9
1641936540000|2022-01-11 21:29:00|31407.3|31357.3|31407.5|31357.5|31407.8|31357.8|31407.2|31357.2|8
1641936550000|2022-01-11 21:29:10|31407.6|31357.6|31406.4|31356.4|31408.6|31358.6|31406.3|31356.3|9
1641936560000|2022-01-11 21:29:20|31406.8|31356.8|31391.9|31371.9|31409.8|31372|31391.9|31356.6|20
1641936570000|2022-01-11 21:29:30|31392|31372|31411.5|31361.5|31411.5|31372.6|31391.9|31358.4|27
1641936580000|2022-01-11 21:29:40|31410.3|31360.3|31409.4|31359.4|31410.8|31360.8|31408.2|31358.2|26
1641936590000|2022-01-11 21:29:50|31409|31359|31408.4|31358.4|31409.2|31359.2|31408.3|31358.3|16
1641936600000|2022-01-11 21:30:00|31407.7|31357.7|31407.9|31357.9|31408.5|31358.5|31407.3|31357.3|19
1641936610000|2022-01-11 21:30:10|31408.2|31358.2|31407.8|31357.8|31408.3|31358.3|31406.9|31356.9|20
1641936620000|2022-01-11 21:30:20|31407.7|31357.7|31407.4|31357.4|31408.3|31358.3|31407.3|31357.3|7
1641936630000|2022-01-11 21:30:30|31407.3|31357.3|31407.5|31357.5|31407.6|31357.6|31407.2|31357.2|8
1641936640000|2022-01-11 21:30:40|31407.7|31357.7|31408.4|31358.4|31408.4|31358.4|31407.7|31357.7|4
1641936650000|2022-01-11 21:30:50|31408.6|31358.6|31407.2|31357.2|31408.7|31358.7|31407.2|31357.2|7
1641936660000|2022-01-11 21:31:00|31407.9|31357.9|31407.6|31357.6|31408.4|31358.4|31406.8|31356.8|9
1641936670000|2022-01-11 21:31:10|31407.7|31357.7|31407.5|31357.5|31408.1|31358.1|31407.3|31357.3|7
1641936680000|2022-01-11 21:31:20|31407.2|31357.2|31407.5|31357.5|31407.9|31357.9|31406.6|31356.6|9
1641936690000|2022-01-11 21:31:30|31406.5|31356.5|31408.6|31358.6|31408.6|31358.6|31405.6|31355.6|26
1641936700000|2022-01-11 21:31:40|31408.2|31358.2|31408.1|31358.1|31409.1|31359.1|31407.1|31357.1|22
1641936710000|2022-01-11 21:31:50|31408.2|31358.2|31409|31359|31409|31359|31408.2|31358.2|11
1641936720000|2022-01-11 21:32:00|31408.9|31358.9|31407.7|31357.7|31409.2|31372.8|31392.8|31356.7|25
1641936730000|2022-01-11 21:32:10|31407.6|31357.6|31407.6|31357.6|31409.6|31359.6|31407.5|31357.5|11
1641936740000|2022-01-11 21:32:20|31406.3|31356.3|31407.1|31357.1|31407.2|31357.2|31406.3|31356.3|6
1641936750000|2022-01-11 21:32:30|31406.3|31356.3|31407.8|31357.8|31408.3|31358.3|31406.3|31356.3|15
1641936760000|2022-01-11 21:32:40|31407|31357|31406.6|31356.6|31408|31358|31406.4|31356.4|18
1641936770000|2022-01-11 21:32:50|31406.7|31356.7|31406.6|31356.6|31408.3|31358.3|31406.4|31356.4|17
1641936780000|2022-01-11 21:33:00|31406.7|31356.7|31407.4|31357.4|31407.4|31357.4|31406.6|31356.6|5
1641936790000|2022-01-11 21:33:10|31408.2|31358.2|31407.1|31357.1|31408.2|31358.2|31407.1|31357.1|9
1641936800000|2022-01-11 21:33:20|31407.3|31357.3|31406.9|31356.9|31407.3|31357.3|31406.9|31356.9|5
1641936810000|2022-01-11 21:33:30|31406.8|31356.8|31408.2|31358.2|31408.3|31358.3|31406.5|31356.5|11
1641936820000|2022-01-11 21:33:40|31408.5|31358.5|31406.8|31356.8|31408.5|31358.5|31406.3|31356.3|17
1641936830000|2022-01-11 21:33:50|31406.9|31356.9|31406.7|31356.7|31408.2|31358.2|31406.7|31356.7|23
1641936840000|2022-01-11 21:34:00|31406.6|31356.6|31406.9|31356.9|31406.9|31356.9|31406.5|31356.5|6
1641936850000|2022-01-11 21:34:10|31407|31357|31406.8|31356.8|31407.1|31357.1|31406.7|31356.7|6
1641936860000|2022-01-11 21:34:20|31406.9|31356.9|31405.5|31355.5|31407.1|31357.1|31405.3|31355.3|14
1641936870000|2022-01-11 21:34:30|31405.6|31355.6|31408.2|31358.2|31408.2|31358.2|31405.2|31355.2|6
1641936880000|2022-01-11 21:34:40|31408.3|31358.3|31405.8|31355.8|31408.3|31358.3|31405.8|31355.8|14
1641936890000|2022-01-11 21:34:50|31406.7|31356.7|31406.7|31356.7|31406.9|31356.9|31406.2|31356.2|11
1641936900000|2022-01-11 21:35:00|31406.8|31356.8|31404.9|31354.9|31407.5|31357.5|31404.9|31354.9|14
1641936910000|2022-01-11 21:35:10|31405.3|31355.3|31406.5|31356.5|31407.3|31357.3|31405.3|31355.3|19
1641936920000|2022-01-11 21:35:20|31406.6|31356.6|31407|31357|31407.4|31357.4|31406.4|31356.4|9
1641936930000|2022-01-11 21:35:30|31406.7|31356.7|31406.3|31356.3|31407.3|31357.3|31406|31356|9
1641936940000|2022-01-11 21:35:40|31405.5|31355.5|31405.3|31355.3|31405.6|31355.6|31404.9|31354.9|8
1641936950000|2022-01-11 21:35:50|31405|31355|31405.4|31355.4|31405.6|31355.6|31405|31355|7
1641936960000|2022-01-11 21:36:00|31405.6|31355.6|31406.5|31356.5|31406.5|31356.5|31405.6|31355.6|10
1641936970000|2022-01-11 21:36:10|31406.6|31356.6|31406.8|31356.8|31406.8|31356.8|31406.5|31356.5|10
1641936980000|2022-01-11 21:36:20|31407.4|31357.4|31406.6|31356.6|31407.4|31357.4|31406.6|31356.6|3
1641936990000|2022-01-11 21:36:30|31406.7|31356.7|31406.3|31356.3|31406.7|31356.7|31406.1|31356.1|6
1641937000000|2022-01-11 21:36:40|31406.4|31356.4|31406.4|31356.4|31406.4|31356.4|31406.3|31356.3|3
1641937010000|2022-01-11 21:36:50|31406.6|31356.6|31407.1|31357.1|31408|31358|31406.6|31356.6|6
1641937020000|2022-01-11 21:37:00|31407.5|31357.5|31407|31357|31407.8|31357.8|31407|31357|7
1641937030000|2022-01-11 21:37:10|31407.2|31357.2|31406.9|31356.9|31408.1|31358.1|31406.5|31356.5|6
1641937040000|2022-01-11 21:37:20|31407.1|31357.1|31407.2|31357.2|31407.6|31357.6|31406.6|31356.6|10
1641937050000|2022-01-11 21:37:30|31407.1|31357.1|31406.3|31356.3|31407.4|31357.4|31406.2|31356.2|11
1641937060000|2022-01-11 21:37:40|31406.2|31356.2|31407.4|31357.4|31407.4|31357.4|31406.2|31356.2|10
1641937070000|2022-01-11 21:37:50|31407.5|31357.5|31406.8|31356.8|31407.5|31357.5|31406.8|31356.8|5
1641937080000|2022-01-11 21:38:00|31407.3|31357.3|31405.9|31355.9|31407.3|31357.3|31405.9|31355.9|11
1641937090000|2022-01-11 21:38:10|31406|31356|31406.6|31356.6|31406.8|31356.8|31405.3|31355.3|15
1641937100000|2022-01-11 21:38:20|31405.4|31355.4|31405.7|31355.7|31405.7|31355.7|31404.5|31354.5|4
1641937110000|2022-01-11 21:38:30|31406.3|31356.3|31405.8|31355.8|31406.4|31356.4|31405.8|31355.8|9
1641937120000|2022-01-11 21:38:40|31405.5|31355.5|31405.5|31355.5|31405.5|31355.5|31405.4|31355.4|3
1641937130000|2022-01-11 21:38:50|31405.4|31355.4|31405.9|31355.9|31405.9|31355.9|31405.4|31355.4|4
1641937140000|2022-01-11 21:39:00|31405.8|31355.8|31404.7|31354.7|31406.2|31356.2|31404.7|31354.7|9
1641937150000|2022-01-11 21:39:10|31405.4|31355.4|31404.7|31354.7|31405.4|31355.4|31404.7|31354.7|9
1641937160000|2022-01-11 21:39:20|31404.3|31354.3|31405.3|31355.3|31405.3|31355.3|31404.3|31354.3|4
1641937170000|2022-01-11 21:39:30|31405.6|31355.6|31405.5|31355.5|31406.4|31356.4|31405.3|31355.3|9
1641937180000|2022-01-11 21:39:40|31405.9|31355.9|31405.6|31355.6|31406.5|31356.5|31405.4|31355.4|10
1641937190000|2022-01-11 21:39:50|31405.5|31355.5|31405.3|31355.3|31405.5|31355.5|31404.8|31354.8|6
1641937200000|2022-01-11 21:40:00|31405.1|31355.1|31405.7|31355.7|31405.7|31355.7|31404.7|31354.7|9
1641937210000|2022-01-11 21:40:10|31405.6|31355.6|31405.7|31355.7|31405.7|31355.7|31405.2|31355.2|3
1641937220000|2022-01-11 21:40:20|31405.6|31355.6|31405.6|31355.6|31406.6|31356.6|31405.5|31355.5|8
1641937230000|2022-01-11 21:40:30|31405.5|31355.5|31405.8|31355.8|31405.8|31355.8|31405.5|31355.5|6
1641937240000|2022-01-11 21:40:40|31406|31356|31405.7|31355.7|31406|31356|31405.7|31355.7|4
1641937250000|2022-01-11 21:40:50|31405.6|31355.6|31406.3|31356.3|31406.3|31356.3|31405.5|31355.5|5
1641937260000|2022-01-11 21:41:00|31406.2|31356.2|31405|31355|31406.2|31356.2|31404.3|31354.3|16
1641937270000|2022-01-11 21:41:10|31404.9|31354.9|31406.1|31356.1|31406.3|31356.3|31404.9|31354.9|17
1641937280000|2022-01-11 21:41:20|31406.4|31356.4|31405.9|31355.9|31410.1|31360.1|31405.7|31355.7|14
1641937290000|2022-01-11 21:41:30|31405|31355|31406.4|31356.4|31406.4|31356.4|31405|31355|26
1641937300000|2022-01-11 21:41:40|31406.2|31356.2|31407.7|31357.7|31408.7|31358.7|31406.2|31356.2|22
1641937310000|2022-01-11 21:41:50|31407.5|31357.5|31407.7|31357.7|31408.1|31358.1|31405.6|31355.6|28
1641937320000|2022-01-11 21:42:00|31407.3|31357.3|31407.9|31357.9|31409|31359|31406|31356|27
1641937330000|2022-01-11 21:42:10|31409|31359|31407.4|31357.4|31409.8|31359.8|31407.1|31357.1|24
1641937340000|2022-01-11 21:42:20|31409.3|31359.3|31407.5|31357.5|31409.3|31359.3|31407.2|31357.2|21
1641937350000|2022-01-11 21:42:30|31407.7|31357.7|31408.9|31358.9|31409.2|31359.2|31407.7|31357.7|17
1641937360000|2022-01-11 21:42:40|31408.4|31358.4|31408.7|31358.7|31409.8|31359.8|31408.4|31358.4|12
1641937370000|2022-01-11 21:42:50|31408.5|31358.5|31407|31357|31408.5|31358.5|31407|31357|12
1641937380000|2022-01-11 21:43:00|31407.2|31357.2|31407.4|31357.4|31408.5|31358.5|31407|31357|11
1641937390000|2022-01-11 21:43:10|31407.3|31357.3|31407.8|31357.8|31408.4|31358.4|31407|31357|13
1641937400000|2022-01-11 21:43:20|31407.5|31357.5|31407.1|31357.1|31407.7|31357.7|31406.1|31356.1|16
1641937410000|2022-01-11 21:43:30|31407.2|31357.2|31406.5|31356.5|31407.5|31357.5|31406.5|31356.5|12
1641937420000|2022-01-11 21:43:40|31406.6|31356.6|31407.4|31357.4|31407.5|31357.5|31406.6|31356.6|19
1641937430000|2022-01-11 21:43:50|31407.5|31357.5|31407|31357|31407.7|31357.7|31406.8|31356.8|15
1641937440000|2022-01-11 21:44:00|31407.3|31357.3|31407.1|31357.1|31407.4|31357.4|31406.3|31356.3|18
1641937450000|2022-01-11 21:44:10|31407.2|31357.2|31407|31357|31407.3|31357.3|31405.8|31355.8|18
1641937460000|2022-01-11 21:44:20|31407.9|31357.9|31406.5|31356.5|31407.9|31357.9|31406.5|31356.5|18
1641937470000|2022-01-11 21:44:30|31407|31357|31406.9|31356.9|31407.4|31357.4|31406.7|31356.7|17
1641937480000|2022-01-11 21:44:40|31406.8|31356.8|31406.7|31356.7|31407.1|31357.1|31405.8|31355.8|21
1641937490000|2022-01-11 21:44:50|31406.9|31356.9|31406.2|31356.2|31407.9|31357.9|31406.2|31356.2|21
1641937500000|2022-01-11 21:45:00|31406.5|31356.5|31406.5|31356.5|31407.5|31357.5|31406|31356|24
1641937510000|2022-01-11 21:45:10|31406.9|31356.9|31405.6|31355.6|31406.9|31356.9|31405.5|31355.5|21
1641937520000|2022-01-11 21:45:20|31406.2|31356.2|31405.8|31355.8|31406.2|31356.2|31404.7|31354.7|18
1641937530000|2022-01-11 21:45:30|31406|31356|31405.4|31355.4|31406|31356|31405.1|31355.1|10
1641937540000|2022-01-11 21:45:40|31404.6|31354.6|31405.2|31355.2|31407|31357|31404.6|31354.6|16
1641937550000|2022-01-11 21:45:50|31405.6|31355.6|31405.3|31355.3|31405.7|31355.7|31404.4|31354.4|20
1641937560000|2022-01-11 21:46:00|31405.5|31355.5|31405.6|31355.6|31406.5|31356.5|31405.2|31355.2|22
1641937570000|2022-01-11 21:46:10|31405.8|31355.8|31405.4|31355.4|31405.8|31355.8|31405.2|31355.2|18
1641937580000|2022-01-11 21:46:20|31405.7|31355.7|31404.7|31354.7|31406.1|31356.1|31404.3|31354.3|24
1641937590000|2022-01-11 21:46:30|31404.6|31354.6|31404.7|31354.7|31405.2|31355.2|31403.6|31353.6|18
1641937600000|2022-01-11 21:46:40|31404.9|31354.9|31404.4|31354.4|31406|31356|31404.4|31354.4|14
1641937610000|2022-01-11 21:46:50|31404.7|31354.7|31405.3|31355.3|31406.4|31356.4|31404.7|31354.7|25
1641937620000|2022-01-11 21:47:00|31405|31355|31405.2|31355.2|31405.6|31355.6|31405|31355|23
1641937630000|2022-01-11 21:47:10|31406|31356|31405.6|31355.6|31406.4|31356.4|31405.3|31355.3|17
1641937640000|2022-01-11 21:47:20|31405.5|31355.5|31405.7|31355.7|31405.9|31355.9|31404.6|31354.6|18
1641937650000|2022-01-11 21:47:30|31405.5|31355.5|31405.2|31355.2|31406.4|31356.4|31404.5|31354.5|19
1641937660000|2022-01-11 21:47:40|31405|31355|31404|31354|31405.9|31355.9|31404|31354|24
1641937670000|2022-01-11 21:47:50|31404.6|31354.6|31405.7|31355.7|31405.8|31355.8|31404.4|31354.4|17
1641937680000|2022-01-11 21:48:00|31405.5|31355.5|31406.1|31356.1|31406.4|31356.4|31404.6|31354.6|19
1641937690000|2022-01-11 21:48:10|31405.9|31355.9|31405.9|31355.9|31406.7|31356.7|31405.3|31355.3|19
1641937700000|2022-01-11 21:48:20|31404.4|31354.4|31405.8|31355.8|31405.9|31355.9|31404.3|31354.3|17
1641937710000|2022-01-11 21:48:30|31405.7|31355.7|31404.8|31354.8|31406.4|31356.4|31404.8|31354.8|17
1641937720000|2022-01-11 21:48:40|31405|31355|31405|31355|31405.3|31355.3|31404.6|31354.6|14
1641937730000|2022-01-11 21:48:50|31405.3|31355.3|31404.2|31354.2|31405.3|31355.3|31403.6|31353.6|17
1641937740000|2022-01-11 21:49:00|31404|31354|31404.8|31354.8|31405.1|31355.1|31403.9|31353.9|22
1641937750000|2022-01-11 21:49:10|31404.6|31354.6|31404.6|31354.6|31405.7|31355.7|31404.1|31354.1|31
1641937760000|2022-01-11 21:49:20|31404.4|31354.4|31405.5|31355.5|31405.9|31355.9|31404.4|31354.4|17
1641937770000|2022-01-11 21:49:30|31405.3|31355.3|31406.6|31356.6|31406.6|31356.6|31405.3|31355.3|22
1641937780000|2022-01-11 21:49:40|31406|31356|31405.9|31355.9|31406.8|31356.8|31405.8|31355.8|19
1641937790000|2022-01-11 21:49:50|31405.8|31355.8|31405.6|31355.6|31406.5|31356.5|31405.3|31355.3|26
1641937800000|2022-01-11 21:50:00|31405.7|31355.7|31404.2|31354.2|31405.9|31355.9|31402.9|31352.9|27
1641937810000|2022-01-11 21:50:10|31403.2|31353.2|31404.7|31354.7|31405|31355|31402.8|31352.8|23
1641937820000|2022-01-11 21:50:20|31404|31354|31404.2|31354.2|31405|31355|31403.5|31353.5|26
1641937830000|2022-01-11 21:50:30|31404.9|31354.9|31404|31354|31405|31355|31403.8|31353.8|22
1641937840000|2022-01-11 21:50:40|31404.1|31354.1|31404.7|31354.7|31404.8|31354.8|31404|31354|19
1641937850000|2022-01-11 21:50:50|31404.2|31354.2|31403.9|31353.9|31404.7|31354.7|31403.6|31353.6|26
1641937860000|2022-01-11 21:51:00|31403.6|31353.6|31403.9|31353.9|31404.6|31354.6|31403.5|31353.5|30
1641937870000|2022-01-11 21:51:10|31404.1|31354.1|31404.3|31354.3|31405.4|31355.4|31403.7|31353.7|22
1641937880000|2022-01-11 21:51:20|31404.2|31354.2|31404.7|31354.7|31404.8|31354.8|31403.9|31353.9|26
1641937890000|2022-01-11 21:51:30|31404.2|31354.2|31404|31354|31404.5|31354.5|31403.8|31353.8|26
1641937900000|2022-01-11 21:51:40|31404.3|31354.3|31404.2|31354.2|31404.6|31354.6|31403.7|31353.7|23
1641937910000|2022-01-11 21:51:50|31404.1|31354.1|31403.7|31353.7|31407.1|31354.8|31403.7|31350.4|24
1641937920000|2022-01-11 21:52:00|31403.9|31353.9|31404.6|31354.6|31404.7|31354.7|31403.4|31353.4|26
1641937930000|2022-01-11 21:52:10|31404.1|31354.1|31404.3|31354.3|31405.1|31355.1|31403.8|31353.8|24
1641937940000|2022-01-11 21:52:20|31404.2|31354.2|31404.5|31354.5|31405.1|31355.1|31403.9|31353.9|26
1641937950000|2022-01-11 21:52:30|31404.6|31354.6|31403.7|31353.7|31405.1|31355.1|31403.7|31353.7|23
1641937960000|2022-01-11 21:52:40|31403.4|31353.4|31404|31354|31404.9|31354.9|31403.4|31353.4|21
1641937970000|2022-01-11 21:52:50|31403.7|31353.7|31403.7|31353.7|31404.4|31354.4|31403.7|31353.7|23
1641937980000|2022-01-11 21:53:00|31404.2|31354.2|31403.5|31353.5|31404.3|31354.3|31401.8|31351.8|22
1641937990000|2022-01-11 21:53:10|31403.9|31353.9|31404.7|31354.7|31404.8|31354.8|31403.9|31353.9|20
1641938000000|2022-01-11 21:53:20|31404.1|31354.1|31404.4|31354.4|31404.6|31354.6|31403.7|31353.7|24
1641938010000|2022-01-11 21:53:30|31404.5|31354.5|31403.7|31353.7|31404.6|31354.6|31403.4|31353.4|20
1641938020000|2022-01-11 21:53:40|31404.1|31354.1|31404.3|31354.3|31404.5|31354.5|31403.4|31353.4|18
1641938030000|2022-01-11 21:53:50|31403.9|31353.9|31402.7|31352.7|31405|31355|31402.4|31352.4|24
1641938040000|2022-01-11 21:54:00|31403|31353|31403.4|31353.4|31403.5|31353.5|31402.7|31352.7|19
1641938050000|2022-01-11 21:54:10|31403.5|31353.5|31404.8|31354.8|31405.3|31355.3|31403.5|31353.5|18
1641938060000|2022-01-11 21:54:20|31404.9|31354.9|31404.6|31354.6|31405.2|31355.2|31404.5|31354.5|23
1641938070000|2022-01-11 21:54:30|31405|31355|31404.4|31354.4|31405|31355|31403.9|31353.9|25
1641938080000|2022-01-11 21:54:40|31404.5|31354.5|31403.8|31353.8|31404.7|31354.7|31403.7|31353.7|22
1641938090000|2022-01-11 21:54:50|31404.2|31354.2|31404.2|31354.2|31404.8|31354.8|31402.8|31352.8|16
1641938100000|2022-01-11 21:55:00|31404.8|31354.8|31404.3|31354.3|31410.9|31355.2|31403.2|31350.4|30
1641938110000|2022-01-11 21:55:10|31404.8|31354.8|31406.1|31352.9|31407.6|31355.5|31404.3|31352.9|23
1641938120000|2022-01-11 21:55:20|31405|31354.2|31403.1|31353.1|31405.2|31355.1|31402.2|31352.2|17
1641938130000|2022-01-11 21:55:30|31402.9|31352.9|31404.5|31354.5|31404.5|31354.5|31401.9|31351.9|27
1641938140000|2022-01-11 21:55:40|31404.2|31354.2|31404.8|31354.8|31405.2|31355.2|31403.8|31353.8|26
1641938150000|2022-01-11 21:55:50|31405|31355|31404.2|31354.2|31405.2|31355.2|31403.8|31353.8|30
1641938160000|2022-01-11 21:56:00|31403.9|31353.9|31404|31354|31404|31354|31401.9|31351.9|27
1641938170000|2022-01-11 21:56:10|31403.4|31353.4|31403.8|31353.8|31404.4|31354.4|31403|31353|23
1641938180000|2022-01-11 21:56:20|31403.6|31353.6|31405.5|31355.5|31406.3|31356.3|31403.6|31353.6|21
1641938190000|2022-01-11 21:56:30|31405.9|31355.9|31406.7|31356.7|31406.7|31356.7|31405.5|31355.5|14
1641938200000|2022-01-11 21:56:40|31405.5|31355.5|31405.9|31355.9|31407.2|31357.2|31405.5|31355.5|12
1641938210000|2022-01-11 21:56:50|31406.1|31356.1|31405.7|31355.7|31406.6|31356.6|31405.7|31355.7|11
1641938220000|2022-01-11 21:57:00|31423.5|31341|31408.3|31356.3|31429.6|31357|31407|31335.3|18
1641938230000|2022-01-11 21:57:10|31410.2|31354.5|31416.2|31348.9|31416.2|31356.2|31408.5|31348.9|12
1641938240000|2022-01-11 21:57:20|31417.9|31347|31418.2|31347.6|31419.4|31350.6|31414.6|31345.6|14
1641938250000|2022-01-11 21:57:30|31418.3|31347.5|31413.2|31353.6|31428.6|31353.6|31413.2|31338.5|13
1641938260000|2022-01-11 21:57:40|31419.1|31347.4|31417.9|31346.9|31422.1|31353.6|31409.2|31344.9|12
1641938270000|2022-01-11 21:57:50|31419.2|31345.6|31421.4|31329.6|31424.6|31345.6|31419.2|31329.6|9
1641938280000|2022-01-11 21:58:00|31416|31337.2|31410.3|31351|31419.3|31351|31410.3|31337.2|15
1641938290000|2022-01-11 21:58:10|31412.8|31349.1|31415|31342.7|31417.6|31350.3|31410.9|31336.9|17
1641938300000|2022-01-11 21:58:20|31414|31343.8|31411|31356.3|31421.5|31356.3|31411|31338.6|11
1641938310000|2022-01-11 21:58:30|31410.2|31353.9|31418.4|31347.1|31418.4|31353.9|31410.2|31347.1|10
1641938320000|2022-01-11 21:58:40|31417.5|31347.8|31418|31344.9|31429.9|31348.4|31413.7|31337.1|15
1641938330000|2022-01-11 21:58:50|31407.6|31357|31408.9|31352.5|31420.3|31357|31407.3|31343.9|13
1641938340000|2022-01-11 21:59:00|31407.2|31353.5|31419.9|31354.9|31422.8|31357|31407.2|31352.3|37
1641938350000|2022-01-11 21:59:10|31419.4|31355.6|31418.1|31356.6|31420.3|31357.2|31417.8|31354.3|40
1641938360000|2022-01-11 21:59:20|31417.7|31357.3|31417.5|31356.9|31421.4|31357.9|31417|31353.4|40
1641938370000|2022-01-11 21:59:30|31412.4|31362.4|31412.6|31362.6|31412.8|31362.8|31412.4|31362.4|5
1641938390000|2022-01-11 21:59:50|31412.8|31362.8|31417.2|31367.2|31418.1|31368.1|31412.7|31362.7|19
1641938400000|2022-01-11 22:00:00|31418.1|31368.1|31470.1|31363.1|31472.3|31368.1|31418.1|31363.1|4
1641938410000|2022-01-11 22:00:10|31470.7|31363.7|31467.4|31360.4|31470.7|31363.7|31466.5|31359.5|3
1641938420000|2022-01-11 22:00:20|31463.7|31356.7|31471.8|31364.8|31471.8|31364.8|31461.9|31356.7|4
1641938430000|2022-01-11 22:00:30|31467.4|31360.4|31467.4|31360.4|31467.4|31360.4|31467.4|31360.4|1
1641938440000|2022-01-11 22:00:40|31469.6|31362.6|31475.5|31368.5|31475.5|31368.5|31469.6|31362.6|2
1641938450000|2022-01-11 22:00:50|31475.2|31368.2|31481.9|31374.9|31481.9|31374.9|31475.2|31368.2|3
1641938460000|2022-01-11 22:01:00|31481|31374|31477.2|31370.2|31481|31374|31477.2|31370.2|3
1641938470000|2022-01-11 22:01:10|31477.3|31370.3|31480.7|31373.7|31481|31374|31477.3|31370.3|4
1641938480000|2022-01-11 22:01:20|31480.8|31373.8|31480.8|31373.8|31480.8|31373.8|31480.8|31373.8|1
1641938500000|2022-01-11 22:01:40|31480.3|31373.3|31480.8|31373.8|31480.8|31373.8|31480.3|31373.3|2
1641938510000|2022-01-11 22:01:50|31480.7|31373.7|31480.6|31373.6|31480.7|31373.7|31480.6|31373.6|2
1641938520000|2022-01-11 22:02:00|31484|31377|31484|31377|31484|31377|31484|31377|1
1641938540000|2022-01-11 22:02:20|31484.4|31377.4|31484.4|31377.4|31484.4|31377.4|31484.4|31377.4|1
1641938550000|2022-01-11 22:02:30|31483.3|31376.3|31483.3|31376.3|31483.3|31376.3|31483.3|31376.3|1
1641938590000|2022-01-11 22:03:10|31482.8|31375.8|31483.2|31376.2|31483.2|31376.2|31482.8|31375.8|2
1641938640000|2022-01-11 22:04:00|31483.8|31376.8|31483|31376|31483.8|31376.8|31483|31376|2
1641938650000|2022-01-11 22:04:10|31482.4|31375.4|31488.1|31381.1|31488.1|31381.1|31482.4|31375.4|2
1641938680000|2022-01-11 22:04:40|31491.3|31384.3|31491.3|31384.3|31491.3|31384.3|31491.3|31384.3|1
1641938690000|2022-01-11 22:04:50|31491.7|31384.7|31491.7|31384.7|31491.7|31384.7|31491.7|31384.7|1
1641938700000|2022-01-11 22:05:00|31488.6|31381.6|31489.7|31382.7|31493.3|31386.3|31488.1|31381.1|9
1641938710000|2022-01-11 22:05:10|31487.5|31380.5|31487.4|31380.4|31487.5|31380.5|31485.2|31378.2|3
1641938720000|2022-01-11 22:05:20|31493.2|31386.2|31492.8|31385.8|31493.2|31386.2|31492.8|31385.8|2
1641938730000|2022-01-11 22:05:30|31492.7|31385.7|31492.7|31385.7|31492.7|31385.7|31492.7|31385.7|1
1641938740000|2022-01-11 22:05:40|31490.4|31383.4|31491.8|31384.8|31491.8|31384.8|31489.8|31382.8|4
1641938750000|2022-01-11 22:05:50|31492|31385|31487.7|31380.7|31492|31385|31487.7|31380.7|2
1641938760000|2022-01-11 22:06:00|31487.3|31380.3|31485.4|31378.4|31487.7|31380.7|31485|31378|4
1641938780000|2022-01-11 22:06:20|31485|31378|31486.2|31379.2|31486.3|31379.3|31485|31378|4
1641938790000|2022-01-11 22:06:30|31486|31379|31480.9|31373.9|31486|31379|31480.4|31373.4|5
1641938800000|2022-01-11 22:06:40|31480.8|31373.8|31480.8|31373.8|31480.8|31373.8|31480.8|31373.8|1
1641938810000|2022-01-11 22:06:50|31479.8|31372.8|31480.1|31373.1|31480.3|31373.3|31479.8|31372.8|3
1641938820000|2022-01-11 22:07:00|31480.2|31373.2|31480.3|31373.3|31480.5|31373.5|31480.2|31373.2|6
1641938830000|2022-01-11 22:07:10|31479.6|31372.6|31479.9|31372.9|31479.9|31372.9|31479.6|31372.6|2
1641938840000|2022-01-11 22:07:20|31479.5|31372.5|31479.3|31372.3|31479.5|31372.5|31479.3|31372.3|2
1641938860000|2022-01-11 22:07:40|31479.1|31372.1|31479.1|31372.1|31479.1|31372.1|31479.1|31372.1|1
1641938880000|2022-01-11 22:08:00|31479.4|31372.4|31478.9|31371.9|31479.4|31372.4|31478.9|31371.9|4
1641938900000|2022-01-11 22:08:20|31479.1|31372.1|31479.1|31372.1|31479.1|31372.1|31479.1|31372.1|1
1641938910000|2022-01-11 22:08:30|31479.4|31372.4|31479.4|31372.4|31479.4|31372.4|31479.4|31372.4|1
1641938920000|2022-01-11 22:08:40|31479.2|31372.2|31479.2|31372.2|31479.2|31372.2|31479.2|31372.2|1
1641938940000|2022-01-11 22:09:00|31479.1|31372.1|31479.1|31372.1|31479.1|31372.1|31479.1|31372.1|1
1641938960000|2022-01-11 22:09:20|31478.9|31371.9|31483.5|31376.5|31483.8|31376.8|31478.9|31371.9|7
1641938970000|2022-01-11 22:09:30|31483.6|31376.6|31483.7|31376.7|31483.7|31376.7|31483.5|31376.5|3
1641938980000|2022-01-11 22:09:40|31483.5|31376.5|31483.5|31376.5|31483.5|31376.5|31483.5|31376.5|1
1641938990000|2022-01-11 22:09:50|31483.4|31376.4|31483.7|31376.7|31483.7|31376.7|31483.4|31376.4|2
1641939000000|2022-01-11 22:10:00|31472.4|31365.4|31474.8|31367.8|31475.6|31368.6|31468.9|31361.9|12
1641939010000|2022-01-11 22:10:10|31477.7|31370.7|31475.8|31368.8|31478.4|31371.4|31472.8|31365.8|6
1641939020000|2022-01-11 22:10:20|31475.6|31368.6|31478.4|31371.4|31478.4|31371.4|31475.6|31368.6|5
1641939030000|2022-01-11 22:10:30|31485.3|31378.3|31489.2|31382.2|31491|31384|31485.2|31378.2|11
1641939040000|2022-01-11 22:10:40|31489.3|31382.3|31489.3|31382.3|31489.3|31382.3|31489.2|31382.2|11
1641939050000|2022-01-11 22:10:50|31489.2|31382.2|31491.1|31384.1|31491.7|31384.7|31489.2|31382.2|4
1641939060000|2022-01-11 22:11:00|31490.7|31383.7|31489.2|31382.2|31490.7|31383.7|31489.2|31382.2|7
1641939070000|2022-01-11 22:11:10|31489.3|31382.3|31489.3|31382.3|31489.3|31382.3|31489.2|31382.2|7
1641939080000|2022-01-11 22:11:20|31489.2|31382.2|31489.3|31382.3|31491.7|31384.7|31489.2|31382.2|7
1641939090000|2022-01-11 22:11:30|31489.2|31382.2|31489.3|31382.3|31489.3|31382.3|31489.2|31382.2|6
1641939100000|2022-01-11 22:11:40|31489.2|31382.2|31490.7|31383.7|31492|31385|31489.2|31382.2|7
1641939110000|2022-01-11 22:11:50|31489.2|31382.2|31489.2|31382.2|31489.2|31382.2|31489.2|31382.2|1
1641939120000|2022-01-11 22:12:00|31492.4|31385.4|31490.7|31383.7|31492.4|31385.4|31490.7|31383.7|3
1641939130000|2022-01-11 22:12:10|31489.2|31382.2|31489.2|31382.2|31489.2|31382.2|31489.2|31382.2|1
1641939140000|2022-01-11 22:12:20|31492.4|31385.4|31490.7|31383.7|31492.4|31385.4|31490.7|31383.7|4
1641939150000|2022-01-11 22:12:30|31488.4|31381.4|31486|31379|31488.4|31381.4|31485.8|31378.8|6
1641939160000|2022-01-11 22:12:40|31485.9|31378.9|31485.2|31378.2|31486.1|31379.1|31484.9|31377.9|7
1641939170000|2022-01-11 22:12:50|31484.6|31377.6|31485.8|31378.8|31486|31379|31484.6|31377.6|6
1641939180000|2022-01-11 22:13:00|31486.6|31379.6|31486.6|31379.6|31486.7|31379.7|31486.6|31379.6|3
1641939190000|2022-01-11 22:13:10|31486.7|31379.7|31486.4|31379.4|31486.7|31379.7|31486.4|31379.4|4
1641939200000|2022-01-11 22:13:20|31486.8|31379.8|31486.7|31379.7|31486.8|31379.8|31486.6|31379.6|4
1641939210000|2022-01-11 22:13:30|31486.6|31379.6|31486.6|31379.6|31486.6|31379.6|31486.6|31379.6|1
1641939220000|2022-01-11 22:13:40|31486.7|31379.7|31486.4|31379.4|31486.7|31379.7|31486.4|31379.4|3
1641939230000|2022-01-11 22:13:50|31486.8|31379.8|31486.5|31379.5|31486.8|31379.8|31486.4|31379.4|4
1641939240000|2022-01-11 22:14:00|31486.4|31379.4|31486.5|31379.5|31486.5|31379.5|31486.4|31379.4|2
1641939250000|2022-01-11 22:14:10|31486.4|31379.4|31486.5|31379.5|31486.8|31379.8|31486.4|31379.4|5
1641939260000|2022-01-11 22:14:20|31486.4|31379.4|31486.5|31379.5|31486.5|31379.5|31486.4|31379.4|2
1641939270000|2022-01-11 22:14:30|31486.4|31379.4|31486.4|31379.4|31486.4|31379.4|31486.4|31379.4|1
1641939280000|2022-01-11 22:14:40|31483.5|31376.5|31484.8|31377.8|31485.3|31378.3|31483.5|31376.5|5
1641939290000|2022-01-11 22:14:50|31484.7|31377.7|31484.9|31377.9|31485.3|31378.3|31483.5|31376.5|6
1641939300000|2022-01-11 22:15:00|31471.9|31364.9|31472.5|31365.5|31474.6|31367.6|31468.6|31361.6|9
1641939310000|2022-01-11 22:15:10|31474.8|31367.8|31467.9|31360.9|31474.8|31367.8|31467.9|31360.9|3
1641939320000|2022-01-11 22:15:20|31468.9|31361.9|31468.9|31361.9|31468.9|31361.9|31468.9|31361.9|1
1641939330000|2022-01-11 22:15:30|31485.9|31378.9|31485.2|31378.2|31486.4|31379.4|31485.2|31378.2|6
1641939340000|2022-01-11 22:15:40|31485|31378|31483.1|31376.1|31485|31378|31482.1|31375.1|9
1641939350000|2022-01-11 22:15:50|31482.8|31375.8|31485.9|31378.9|31486.4|31379.4|31482.8|31375.8|11
1641939360000|2022-01-11 22:16:00|31485.8|31378.8|31482.4|31375.4|31485.8|31378.8|31482|31375|8
1641939370000|2022-01-11 22:16:10|31485.1|31378.1|31485.3|31378.3|31485.8|31378.8|31484.4|31377.4|6
1641939380000|2022-01-11 22:16:20|31484.8|31377.8|31482.5|31375.5|31484.8|31377.8|31481.5|31374.5|14
1641939390000|2022-01-11 22:16:30|31486.4|31379.4|31485.2|31378.2|31486.4|31379.4|31484.8|31377.8|5
1641939400000|2022-01-11 22:16:40|31485.4|31378.4|31484.8|31377.8|31485.4|31378.4|31484.8|31377.8|4
1641939410000|2022-01-11 22:16:50|31485.7|31378.7|31483.4|31376.4|31485.7|31378.7|31483.3|31376.3|5
1641939420000|2022-01-11 22:17:00|31485.3|31378.3|31485.3|31378.3|31485.3|31378.3|31485.3|31378.3|1
1641939430000|2022-01-11 22:17:10|31478.8|31371.8|31487.2|31380.2|31490.4|31383.4|31478.8|31371.8|4
1641939440000|2022-01-11 22:17:20|31486.9|31379.9|31488|31381|31488|31381|31486.9|31379.9|3
1641939450000|2022-01-11 22:17:30|31483.4|31376.4|31483.4|31376.4|31486.9|31379.9|31483.4|31376.4|6
1641939470000|2022-01-11 22:17:50|31486.1|31379.1|31483.4|31376.4|31486.1|31379.1|31483.4|31376.4|4
1641939480000|2022-01-11 22:18:00|31482|31375|31482.7|31375.7|31482.7|31375.7|31482|31375|3
1641939490000|2022-01-11 22:18:10|31482.5|31375.5|31482.7|31375.7|31482.7|31375.7|31482.5|31375.5|5
1641939500000|2022-01-11 22:18:20|31482.5|31375.5|31482.1|31375.1|31486.2|31379.2|31482.1|31375.1|9
1641939510000|2022-01-11 22:18:30|31483.4|31376.4|31483.3|31376.3|31483.4|31376.4|31483.3|31376.3|2
1641939520000|2022-01-11 22:18:40|31486|31379|31485.2|31378.2|31486|31379|31485.1|31378.1|5
1641939530000|2022-01-11 22:18:50|31481.5|31374.5|31482.1|31375.1|31482.1|31375.1|31480.8|31373.8|8
1641939540000|2022-01-11 22:19:00|31482.3|31375.3|31482.1|31375.1|31482.5|31375.5|31482.1|31375.1|5
1641939550000|2022-01-11 22:19:10|31486.9|31379.9|31484.8|31377.8|31486.9|31379.9|31484.8|31377.8|6
1641939560000|2022-01-11 22:19:20|31485.2|31378.2|31484.8|31377.8|31485.4|31378.4|31484.8|31377.8|3
1641939570000|2022-01-11 22:19:30|31492.9|31385.9|31483.5|31376.5|31492.9|31385.9|31483.5|31376.5|6
1641939580000|2022-01-11 22:19:40|31479.8|31372.8|31480.7|31373.7|31480.7|31373.7|31479.8|31372.8|2
1641939590000|2022-01-11 22:19:50|31479.8|31372.8|31490.6|31383.6|31494.3|31387.3|31479.8|31372.8|7
1641939600000|2022-01-11 22:20:00|31488.5|31381.5|31494.5|31387.5|31497.2|31390.2|31488.5|31381.5|6
1641939610000|2022-01-11 22:20:10|31483.4|31376.4|31483.4|31376.4|31494.3|31387.3|31483.4|31376.4|4
1641939630000|2022-01-11 22:20:30|31481.3|31374.3|31482.7|31375.7|31482.8|31375.8|31481.3|31374.3|6
1641939640000|2022-01-11 22:20:40|31488.7|31381.7|31483|31376|31488.7|31381.7|31482.8|31375.8|9
1641939650000|2022-01-11 22:20:50|31483.3|31376.3|31484.2|31377.2|31484.4|31377.4|31483.3|31376.3|9
1641939660000|2022-01-11 22:21:00|31485|31378|31484.9|31377.9|31485.3|31378.3|31483.4|31376.4|5
1641939670000|2022-01-11 22:21:10|31484.5|31377.5|31483.5|31376.5|31484.9|31377.9|31483.4|31376.4|6
1641939680000|2022-01-11 22:21:20|31484.1|31377.1|31483.9|31376.9|31484.1|31377.1|31483|31376|6
1641939690000|2022-01-11 22:21:30|31484.3|31377.3|31481.1|31374.1|31484.3|31377.3|31481.1|31374.1|11
1641939700000|2022-01-11 22:21:40|31481.4|31374.4|31484.5|31377.5|31484.5|31377.5|31481|31374|8
1641939710000|2022-01-11 22:21:50|31483.9|31376.9|31484.2|31377.2|31484.2|31377.2|31483.9|31376.9|5
1641939720000|2022-01-11 22:22:00|31483.9|31376.9|31484|31377|31484.2|31377.2|31483.9|31376.9|5
1641939730000|2022-01-11 22:22:10|31484.1|31377.1|31494.2|31387.2|31506.5|31399.5|31483.4|31376.4|6
1641939740000|2022-01-11 22:22:20|31497.2|31390.2|31479.2|31372.2|31501.8|31394.8|31479.2|31372.2|6
1641939750000|2022-01-11 22:22:30|31480.9|31373.9|31488.7|31381.7|31491.1|31384.1|31480.9|31373.9|11
1641939760000|2022-01-11 22:22:40|31487.7|31380.7|31486.5|31379.5|31487.7|31380.7|31486.5|31379.5|2
1641939770000|2022-01-11 22:22:50|31487|31380|31491.9|31384.9|31491.9|31384.9|31487|31380|4
1641939780000|2022-01-11 22:23:00|31490.7|31383.7|31483.5|31376.5|31490.7|31383.7|31483.5|31376.5|3
1641939790000|2022-01-11 22:23:10|31489.4|31382.4|31486.3|31379.3|31489.4|31382.4|31486.3|31379.3|4
1641939800000|2022-01-11 22:23:20|31483.5|31376.5|31479.9|31372.9|31483.5|31376.5|31478|31371|6
1641939810000|2022-01-11 22:23:30|31480.8|31373.8|31479.9|31372.9|31480.8|31373.8|31479.9|31372.9|4
1641939820000|2022-01-11 22:23:40|31482.8|31375.8|31485.2|31378.2|31485.5|31378.5|31482|31375|7
1641939830000|2022-01-11 22:23:50|31483.5|31376.5|31484.5|31377.5|31484.5|31377.5|31483.5|31376.5|2
1641939840000|2022-01-11 22:24:00|31484.2|31377.2|31482.7|31375.7|31484.2|31377.2|31481.8|31374.8|8
1641939850000|2022-01-11 22:24:10|31482.4|31375.4|31484.3|31377.3|31484.5|31377.5|31482.4|31375.4|5
1641939860000|2022-01-11 22:24:20|31483.1|31376.1|31483.2|31376.2|31483.3|31376.3|31482.6|31375.6|5
1641939870000|2022-01-11 22:24:30|31483.3|31376.3|31483.8|31376.8|31483.8|31376.8|31482.7|31375.7|3
1641939880000|2022-01-11 22:24:40|31483.6|31376.6|31483.4|31376.4|31483.6|31376.6|31483.4|31376.4|3
1641939890000|2022-01-11 22:24:50|31484.2|31377.2|31481.6|31374.6|31484.2|31377.2|31481.6|31374.6|5
1641939900000|2022-01-11 22:25:00|31481.9|31374.9|31484.3|31377.3|31484.6|31377.6|31481.9|31374.9|7
1641939910000|2022-01-11 22:25:10|31484|31377|31484|31377|31484|31377|31484|31377|1
1641939920000|2022-01-11 22:25:20|31482.8|31375.8|31481.1|31374.1|31482.8|31375.8|31481.1|31374.1|6
1641939930000|2022-01-11 22:25:30|31481.3|31374.3|31483.8|31376.8|31483.9|31376.9|31481.3|31374.3|5
1641939940000|2022-01-11 22:25:40|31484.3|31377.3|31484|31377|31484.3|31377.3|31484|31377|2
1641939950000|2022-01-11 22:25:50|31484.1|31377.1|31484.4|31377.4|31484.4|31377.4|31484|31377|5
1641939960000|2022-01-11 22:26:00|31484.3|31377.3|31483.5|31376.5|31484.3|31377.3|31483.4|31376.4|4
1641939970000|2022-01-11 22:26:10|31482.7|31375.7|31482.7|31375.7|31482.7|31375.7|31481.8|31374.8|6
1641939980000|2022-01-11 22:26:20|31482.8|31375.8|31483.8|31376.8|31483.8|31376.8|31481.9|31374.9|6
1641939990000|2022-01-11 22:26:30|31483.6|31376.6|31484|31377|31484.2|31377.2|31483.6|31376.6|3
1641940000000|2022-01-11 22:26:40|31484.1|31377.1|31484.7|31377.7|31484.7|31377.7|31481.5|31374.5|6
1641940010000|2022-01-11 22:26:50|31483.4|31376.4|31483.4|31376.4|31483.4|31376.4|31483.4|31376.4|1
1641940020000|2022-01-11 22:27:00|31488.7|31381.7|31486.2|31379.2|31488.7|31381.7|31486.2|31379.2|4
1641940030000|2022-01-11 22:27:10|31486.9|31379.9|31483.4|31376.4|31486.9|31379.9|31483.4|31376.4|2
1641940040000|2022-01-11 22:27:20|31489.4|31382.4|31486.9|31379.9|31489.4|31382.4|31486.9|31379.9|4
1641940050000|2022-01-11 22:27:30|31483.5|31376.5|31482.8|31375.8|31483.5|31376.5|31482.5|31375.5|3
1641940060000|2022-01-11 22:27:40|31489.4|31382.4|31486.9|31379.9|31489.4|31382.4|31486.2|31379.2|4
1641940070000|2022-01-11 22:27:50|31486.2|31379.2|31482.5|31375.5|31486.2|31379.2|31482|31375|6
1641940080000|2022-01-11 22:28:00|31482.7|31375.7|31482.5|31375.5|31482.8|31375.8|31482|31375|6
1641940090000|2022-01-11 22:28:10|31487.5|31380.5|31483.8|31376.8|31487.5|31380.5|31483.8|31376.8|6
1641940100000|2022-01-11 22:28:20|31483.6|31376.6|31482|31375|31484|31377|31481.7|31374.7|6
1641940110000|2022-01-11 22:28:30|31482.4|31375.4|31484.3|31377.3|31484.3|31377.3|31481.5|31374.5|10
1641940120000|2022-01-11 22:28:40|31483.7|31376.7|31482.1|31375.1|31484|31377|31481.9|31374.9|8
1641940130000|2022-01-11 22:28:50|31481.9|31374.9|31483.9|31376.9|31483.9|31376.9|31481.9|31374.9|9
1641940140000|2022-01-11 22:29:00|31469.5|31362.5|31476.8|31369.8|31476.8|31369.8|31469.5|31362.5|5
1641940150000|2022-01-11 22:29:10|31475.9|31368.9|31482.5|31375.5|31483.1|31376.1|31475.9|31368.9|7
1641940160000|2022-01-11 22:29:20|31482.2|31375.2|31482.5|31375.5|31482.5|31375.5|31482.2|31375.2|3
1641940170000|2022-01-11 22:29:30|31482.2|31375.2|31482.1|31375.1|31482.3|31375.3|31481.9|31374.9|7
1641940180000|2022-01-11 22:29:40|31481.9|31374.9|31484.2|31377.2|31484.2|31377.2|31481.9|31374.9|2
1641940190000|2022-01-11 22:29:50|31483.9|31376.9|31483.5|31376.5|31483.9|31376.9|31483.5|31376.5|2
1641940200000|2022-01-11 22:30:00|31483.7|31376.7|31481.7|31374.7|31483.7|31376.7|31481.3|31374.3|15
1641940210000|2022-01-11 22:30:10|31481.6|31374.6|31484|31377|31484.2|31377.2|31481.5|31374.5|6
1641940220000|2022-01-11 22:30:20|31483.9|31376.9|31483.6|31376.6|31483.9|31376.9|31483.6|31376.6|5
1641940230000|2022-01-11 22:30:30|31483.8|31376.8|31483.6|31376.6|31484.3|31377.3|31481.6|31374.6|11
1641940240000|2022-01-11 22:30:40|31483.8|31376.8|31481.7|31374.7|31483.8|31376.8|31480.4|31373.4|14
1641940250000|2022-01-11 22:30:50|31481.9|31374.9|31482.3|31375.3|31482.4|31375.4|31481.9|31374.9|13
1641940260000|2022-01-11 22:31:00|31482.1|31375.1|31483.7|31376.7|31483.7|31376.7|31482.1|31375.1|7
1641940270000|2022-01-11 22:31:10|31484.1|31377.1|31483.8|31376.8|31484.1|31377.1|31483.8|31376.8|5
1641940280000|2022-01-11 22:31:20|31483.9|31376.9|31481.8|31374.8|31483.9|31376.9|31481.1|31374.1|9
1641940290000|2022-01-11 22:31:30|31481.5|31374.5|31480.5|31373.5|31482.7|31375.7|31480|31373|12
1641940300000|2022-01-11 22:31:40|31480.7|31373.7|31482.6|31375.6|31482.8|31375.8|31480.3|31373.3|17
1641940310000|2022-01-11 22:31:50|31482.7|31375.7|31482.2|31375.2|31482.7|31375.7|31482.1|31375.1|9
1641940320000|2022-01-11 22:32:00|31481|31374|31482.9|31375.9|31482.9|31375.9|31480.9|31373.9|7
1641940330000|2022-01-11 22:32:10|31482.8|31375.8|31481.2|31374.2|31482.8|31375.8|31480.6|31373.6|5
1641940340000|2022-01-11 22:32:20|31481.4|31374.4|31481|31374|31481.6|31374.6|31480|31373|9
1641940350000|2022-01-11 22:32:30|31481.1|31374.1|31483.3|31376.3|31483.3|31376.3|31480.9|31373.9|7
1641940360000|2022-01-11 22:32:40|31482.9|31375.9|31480.9|31373.9|31482.9|31375.9|31480.5|31373.5|9
1641940370000|2022-01-11 22:32:50|31481|31374|31484.3|31377.3|31484.3|31377.3|31481|31374|6
1641940380000|2022-01-11 22:33:00|31483.9|31376.9|31482.3|31375.3|31483.9|31376.9|31481.6|31374.6|7
1641940390000|2022-01-11 22:33:10|31482.2|31375.2|31482.8|31375.8|31483|31376|31481.5|31374.5|6
1641940410000|2022-01-11 22:33:30|31483.7|31376.7|31481.7|31374.7|31483.7|31376.7|31481|31374|4
1641940420000|2022-01-11 22:33:40|31481.9|31374.9|31484.3|31377.3|31484.3|31377.3|31480.8|31373.8|8
1641940430000|2022-01-11 22:33:50|31483.7|31376.7|31483.7|31376.7|31483.7|31376.7|31483.7|31376.7|1
1641940440000|2022-01-11 22:34:00|31483.9|31376.9|31484.1|31377.1|31484.3|31377.3|31483.7|31376.7|5
1641940450000|2022-01-11 22:34:10|31483.6|31376.6|31480.8|31373.8|31483.6|31376.6|31480.8|31373.8|4
1641940460000|2022-01-11 22:34:20|31481.5|31374.5|31481.5|31374.5|31481.5|31374.5|31481|31374|7
1641940470000|2022-01-11 22:34:30|31482.1|31375.1|31482.5|31375.5|31483.2|31376.2|31480.8|31373.8|7
1641940480000|2022-01-11 22:34:40|31482.6|31375.6|31481.7|31374.7|31483|31376|31481.5|31374.5|4
1641940490000|2022-01-11 22:34:50|31482|31375|31484.2|31377.2|31484.4|31377.4|31482|31375|4
1641940500000|2022-01-11 22:35:00|31481.5|31374.5|31482.3|31375.3|31482.4|31375.4|31481.5|31374.5|4
1641940510000|2022-01-11 22:35:10|31482.2|31375.2|31482.8|31375.8|31482.8|31375.8|31481|31374|7
1641940520000|2022-01-11 22:35:20|31482.7|31375.7|31482.1|31375.1|31482.8|31375.8|31482.1|31375.1|4
1641940530000|2022-01-11 22:35:30|31482.4|31375.4|31483.1|31376.1|31483.1|31376.1|31481.9|31374.9|6
1641940540000|2022-01-11 22:35:40|31482.9|31375.9|31481.7|31374.7|31484.1|31377.1|31481|31374|5
1641940550000|2022-01-11 22:35:50|31481.3|31374.3|31484.6|31377.6|31484.6|31377.6|31481|31374|13
1641940560000|2022-01-11 22:36:00|31484.1|31377.1|31481.8|31374.8|31484.1|31377.1|31480.8|31373.8|11
1641940570000|2022-01-11 22:36:10|31483.8|31376.8|31481.6|31374.6|31483.8|31376.8|31481.4|31374.4|3
1641940580000|2022-01-11 22:36:20|31481.9|31374.9|31484|31377|31484.2|31377.2|31481.4|31374.4|7
1641940590000|2022-01-11 22:36:30|31483.6|31376.6|31483.6|31376.6|31486.9|31379.9|31480.5|31373.5|7
1641940600000|2022-01-11 22:36:40|31480.3|31373.3|31480.2|31373.2|31481.6|31374.6|31478.2|31371.2|5
1641940610000|2022-01-11 22:36:50|31480.6|31373.6|31485.1|31378.1|31487.3|31380.3|31480.1|31373.1|8
1641940620000|2022-01-11 22:37:00|31485.2|31378.2|31479.6|31372.6|31485.4|31378.4|31479.6|31372.6|4
1641940630000|2022-01-11 22:37:10|31479.8|31372.8|31483|31376|31485|31378|31479.8|31372.8|10
1641940640000|2022-01-11 22:37:20|31482.8|31375.8|31480|31373|31482.8|31375.8|31479.9|31372.9|9
1641940650000|2022-01-11 22:37:30|31480.2|31373.2|31483.5|31376.5|31486|31379|31480.2|31373.2|4
1641940660000|2022-01-11 22:37:40|31481.6|31374.6|31483.6|31376.6|31483.6|31376.6|31481.6|31374.6|4
1641940670000|2022-01-11 22:37:50|31482.6|31375.6|31480.5|31373.5|31482.6|31375.6|31479.9|31372.9|4
1641940680000|2022-01-11 22:38:00|31480.8|31373.8|31483.6|31376.6|31485.9|31378.9|31480.8|31373.8|4
1641940690000|2022-01-11 22:38:10|31481.6|31374.6|31481.8|31374.8|31482.5|31375.5|31481.6|31374.6|3
1641940700000|2022-01-11 22:38:20|31482.6|31375.6|31483.7|31376.7|31488.9|31381.9|31481.7|31374.7|6
1641940720000|2022-01-11 22:38:40|31487.2|31380.2|31484.9|31377.9|31487.7|31380.7|31484.9|31377.9|4
1641940730000|2022-01-11 22:38:50|31484.6|31377.6|31482.4|31375.4|31484.6|31377.6|31482.4|31375.4|4
1641940740000|2022-01-11 22:39:00|31482.3|31375.3|31480.3|31373.3|31482.3|31375.3|31479.5|31372.5|4
1641940750000|2022-01-11 22:39:10|31480.7|31373.7|31482.2|31375.2|31484.7|31377.7|31480.7|31373.7|5
1641940760000|2022-01-11 22:39:20|31482.5|31375.5|31480.3|31373.3|31482.5|31375.5|31479.9|31372.9|6
1641940770000|2022-01-11 22:39:30|31479.8|31372.8|31480.8|31373.8|31480.8|31373.8|31479.8|31372.8|4
1641940780000|2022-01-11 22:39:40|31481.5|31374.5|31484.5|31377.5|31485.3|31378.3|31481.5|31374.5|8
1641940790000|2022-01-11 22:39:50|31480.2|31373.2|31479.3|31372.3|31481.4|31374.4|31478.1|31371.1|7
1641940800000|2022-01-11 22:40:00|31478.7|31371.7|31483|31376|31483.3|31376.3|31478.7|31371.7|5
1641940810000|2022-01-11 22:40:10|31482|31375|31482|31375|31486.4|31379.4|31478.4|31371.4|11
1641940820000|2022-01-11 22:40:20|31479.9|31372.9|31479.4|31372.4|31480.7|31373.7|31477.5|31370.5|8
1641940830000|2022-01-11 22:40:30|31480.6|31373.6|31484.8|31377.8|31484.8|31377.8|31479.4|31372.4|10
1641940840000|2022-01-11 22:40:40|31484.2|31377.2|31481.8|31374.8|31484.2|31377.2|31480.6|31373.6|5
1641940850000|2022-01-11 22:40:50|31482.3|31375.3|31485.6|31378.6|31485.6|31378.6|31481|31374|5
1641940860000|2022-01-11 22:41:00|31485.4|31378.4|31486.5|31379.5|31487.1|31380.1|31484|31377|6
1641940870000|2022-01-11 22:41:10|31483.5|31376.5|31489.5|31382.5|31489.5|31382.5|31483.5|31376.5|4
1641940880000|2022-01-11 22:41:20|31487.6|31380.6|31487.6|31380.6|31487.6|31380.6|31486.5|31379.5|4
1641940890000|2022-01-11 22:41:30|31486.5|31379.5|31481|31374|31486.5|31379.5|31480.7|31373.7|7
1641940900000|2022-01-11 22:41:40|31479.2|31372.2|31486.3|31379.3|31486.3|31379.3|31479.2|31372.2|4
1641940910000|2022-01-11 22:41:50|31485.2|31378.2|31480.8|31373.8|31485.2|31378.2|31480.8|31373.8|5
1641940920000|2022-01-11 22:42:00|31481.1|31374.1|31486.5|31379.5|31486.5|31379.5|31479|31372|4
1641940930000|2022-01-11 22:42:10|31488.3|31381.3|31480.3|31373.3|31488.3|31381.3|31477.6|31370.6|6
1641940940000|2022-01-11 22:42:20|31481|31374|31479.4|31372.4|31481|31374|31479|31372|7
1641940950000|2022-01-11 22:42:30|31480.3|31373.3|31488.3|31381.3|31488.3|31381.3|31480.3|31373.3|4
1641940960000|2022-01-11 22:42:40|31486.6|31379.6|31478.5|31371.5|31486.6|31379.6|31478|31371|3
1641940970000|2022-01-11 22:42:50|31477.6|31370.6|31478.6|31371.6|31481.5|31374.5|31477.6|31370.6|9
1641940980000|2022-01-11 22:43:00|31480|31373|31486.7|31379.7|31487|31380|31480|31373|9
1641940990000|2022-01-11 22:43:10|31485.8|31378.8|31486.7|31379.7|31486.7|31379.7|31485.2|31378.2|5
1641941000000|2022-01-11 22:43:20|31487.8|31380.8|31488.8|31381.8|31488.8|31381.8|31486.6|31379.6|5
1641941010000|2022-01-11 22:43:30|31488.3|31381.3|31479.8|31372.8|31488.3|31381.3|31477.6|31370.6|6
1641941020000|2022-01-11 22:43:40|31479.5|31372.5|31488.3|31381.3|31489.5|31382.5|31479.5|31372.5|5
1641941030000|2022-01-11 22:43:50|31487.3|31380.3|31477.7|31370.7|31487.5|31380.5|31477.7|31370.7|7
1641941040000|2022-01-11 22:44:00|31479.2|31372.2|31479.8|31372.8|31480.4|31373.4|31478.1|31371.1|6
1641941050000|2022-01-11 22:44:10|31481.1|31374.1|31488.8|31381.8|31488.8|31381.8|31479.8|31372.8|5
1641941060000|2022-01-11 22:44:20|31487.7|31380.7|31481|31374|31487.7|31380.7|31478.1|31371.1|4
1641941070000|2022-01-11 22:44:30|31480.3|31373.3|31489.1|31382.1|31489.1|31382.1|31479.7|31372.7|4
1641941080000|2022-01-11 22:44:40|31487.7|31380.7|31484.4|31377.4|31487.7|31380.7|31484|31377|6
1641941090000|2022-01-11 22:44:50|31482.1|31375.1|31478.4|31371.4|31484|31377|31478.4|31371.4|4
1641941100000|2022-01-11 22:45:00|31492.2|31385.2|31480.9|31373.9|31492.2|31385.2|31480.4|31373.4|7
1641941110000|2022-01-11 22:45:10|31480.8|31373.8|31480.8|31373.8|31480.8|31373.8|31480.8|31373.8|1
1641941120000|2022-01-11 22:45:20|31499.4|31392.4|31491.9|31384.9|31499.4|31392.4|31491.9|31384.9|4
1641941130000|2022-01-11 22:45:30|31490.8|31383.8|31494.7|31387.7|31494.7|31387.7|31490.8|31383.8|2
1641941140000|2022-01-11 22:45:40|31510.7|31403.7|31482.9|31375.9|31510.7|31403.7|31482|31375|6
1641941150000|2022-01-11 22:45:50|31484.1|31377.1|31478.4|31371.4|31484.1|31377.1|31478.4|31371.4|2
1641941160000|2022-01-11 22:46:00|31491.7|31384.7|31482.6|31375.6|31491.7|31384.7|31477.4|31370.4|7
1641941170000|2022-01-11 22:46:10|31482|31375|31479.4|31372.4|31482.9|31375.9|31478.4|31371.4|4
1641941180000|2022-01-11 22:46:20|31480.5|31373.5|31479.3|31372.3|31480.5|31373.5|31478.4|31371.4|11
1641941190000|2022-01-11 22:46:30|31496|31389|31490.9|31383.9|31497.2|31390.2|31485|31378|7
1641941200000|2022-01-11 22:46:40|31488.4|31381.4|31486.6|31379.6|31488.4|31381.4|31486.6|31379.6|3
1641941210000|2022-01-11 22:46:50|31487.1|31380.1|31493.5|31386.5|31495.1|31388.1|31487.1|31380.1|4
1641941220000|2022-01-11 22:47:00|31478|31371|31480.9|31373.9|31481|31374|31477.6|31370.6|7
1641941230000|2022-01-11 22:47:10|31480.3|31373.3|31488|31381|31489|31382|31478.1|31371.1|8
1641941240000|2022-01-11 22:47:20|31485.6|31378.6|31484|31377|31486|31379|31483.8|31376.8|11
1641941250000|2022-01-11 22:47:30|31484.1|31377.1|31492.6|31385.6|31493.4|31386.4|31482.9|31375.9|4
1641941260000|2022-01-11 22:47:40|31489.6|31382.6|31479.4|31372.4|31489.6|31382.6|31479.4|31372.4|6
1641941270000|2022-01-11 22:47:50|31480.8|31373.8|31480.7|31373.7|31481.4|31374.4|31480.7|31373.7|4
1641941280000|2022-01-11 22:48:00|31481.1|31374.1|31487.8|31380.8|31489.6|31382.6|31479.2|31372.2|8
1641941290000|2022-01-11 22:48:10|31485.1|31378.1|31485.1|31378.1|31485.5|31378.5|31484.5|31377.5|8
1641941300000|2022-01-11 22:48:20|31483.6|31376.6|31490.8|31383.8|31490.8|31383.8|31483.6|31376.6|7
1641941310000|2022-01-11 22:48:30|31489|31382|31482.6|31375.6|31490.7|31383.7|31481.8|31374.8|5
1641941320000|2022-01-11 22:48:40|31479.6|31372.6|31494.1|31387.1|31494.1|31387.1|31479.6|31372.6|5
1641941330000|2022-01-11 22:48:50|31491.6|31384.6|31498.8|31391.8|31498.8|31391.8|31485.9|31378.9|5
1641941340000|2022-01-11 22:49:00|31494.4|31387.4|31485.5|31378.5|31494.4|31387.4|31485.4|31378.4|5
1641941350000|2022-01-11 22:49:10|31488.2|31381.2|31494.7|31387.7|31495.7|31388.7|31487.5|31380.5|5
1641941360000|2022-01-11 22:49:20|31498.5|31391.5|31487.3|31380.3|31498.5|31391.5|31487|31380|7
1641941370000|2022-01-11 22:49:30|31487.1|31380.1|31493.5|31386.5|31498.5|31391.5|31483.3|31376.3|7
1641941380000|2022-01-11 22:49:40|31482|31375|31482.8|31375.8|31483.6|31376.6|31481.9|31374.9|4
1641941390000|2022-01-11 22:49:50|31482.6|31375.6|31496.6|31389.6|31496.6|31389.6|31481.8|31374.8|6
1641941400000|2022-01-11 22:50:00|31488.8|31381.8|31484.5|31377.5|31489.1|31382.1|31483.7|31376.7|6
1641941410000|2022-01-11 22:50:10|31485.8|31378.8|31480.6|31373.6|31496|31389|31480.6|31373.6|10
1641941420000|2022-01-11 22:50:20|31480.9|31373.9|31482.1|31375.1|31483.6|31376.6|31480.9|31373.9|10
1641941430000|2022-01-11 22:50:30|31482.4|31375.4|31480.7|31373.7|31482.7|31375.7|31480.4|31373.4|13
1641941440000|2022-01-11 22:50:40|31480.6|31373.6|31491.7|31384.7|31492.9|31385.9|31480|31373|6
1641941450000|2022-01-11 22:50:50|31490.1|31383.1|31486.9|31379.9|31490.1|31383.1|31486|31379|5
1641941460000|2022-01-11 22:51:00|31484.3|31377.3|31487.1|31380.1|31489.2|31382.2|31483.9|31376.9|9
1641941470000|2022-01-11 22:51:10|31488|31381|31485.6|31378.6|31488|31381|31483.3|31376.3|9
1641941480000|2022-01-11 22:51:20|31485.5|31378.5|31494.2|31387.2|31494.2|31387.2|31481.4|31374.4|5
1641941490000|2022-01-11 22:51:30|31491.9|31384.9|31486.3|31379.3|31491.9|31384.9|31485.4|31378.4|5
1641941500000|2022-01-11 22:51:40|31487.1|31380.1|31480.8|31373.8|31487.1|31380.1|31478.7|31371.7|6
1641941510000|2022-01-11 22:51:50|31481.1|31374.1|31485.2|31378.2|31488.7|31381.7|31481|31374|15
1641941520000|2022-01-11 22:52:00|31484.3|31377.3|31480.8|31373.8|31485.2|31378.2|31479.2|31372.2|8
1641941530000|2022-01-11 22:52:10|31480.7|31373.7|31481.3|31374.3|31481.5|31374.5|31480.7|31373.7|7
1641941540000|2022-01-11 22:52:20|31481.2|31374.2|31490.9|31383.9|31494|31387|31481.2|31374.2|7
1641941550000|2022-01-11 22:52:30|31489|31382|31488.2|31381.2|31495|31388|31488.2|31381.2|6
1641941560000|2022-01-11 22:52:40|31488.8|31381.8|31482.2|31375.2|31488.8|31381.8|31482.2|31375.2|3
1641941570000|2022-01-11 22:52:50|31497.4|31390.4|31484.3|31377.3|31497.4|31390.4|31484.3|31377.3|5
1641941580000|2022-01-11 22:53:00|31484.1|31377.1|31487.2|31380.2|31488.1|31381.1|31484.1|31377.1|4
1641941590000|2022-01-11 22:53:10|31481.4|31374.4|31483.4|31376.4|31491.1|31384.1|31481.4|31374.4|4
1641941600000|2022-01-11 22:53:20|31489.2|31382.2|31481.8|31374.8|31489.2|31382.2|31481.8|31374.8|10
1641941610000|2022-01-11 22:53:30|31483.3|31376.3|31488.8|31381.8|31492.1|31385.1|31482.1|31375.1|7
1641941620000|2022-01-11 22:53:40|31487.9|31380.9|31486.6|31379.6|31488.3|31381.3|31486.6|31379.6|3
1641941630000|2022-01-11 22:53:50|31486.4|31379.4|31490|31383|31492|31385|31486.4|31379.4|5
1641941640000|2022-01-11 22:54:00|31501.5|31394.5|31484|31377|31501.5|31394.5|31483.9|31376.9|6
1641941650000|2022-01-11 22:54:10|31487.2|31380.2|31489.1|31382.1|31489.1|31382.1|31486.8|31379.8|4
1641941660000|2022-01-11 22:54:20|31496.1|31389.1|31479.1|31372.1|31496.1|31389.1|31479.1|31372.1|9
1641941670000|2022-01-11 22:54:30|31480.7|31373.7|31479.3|31372.3|31480.7|31373.7|31479.3|31372.3|2
1641941680000|2022-01-11 22:54:40|31500.7|31393.7|31481.2|31374.2|31500.7|31393.7|31479.2|31372.2|28
1641941690000|2022-01-11 22:54:50|31481.7|31374.7|31482.1|31375.1|31482.5|31375.5|31481.3|31374.3|18
1641941700000|2022-01-11 22:55:00|31480.4|31373.4|31480.6|31373.6|31486.4|31379.4|31480.2|31373.2|24
1641941710000|2022-01-11 22:55:10|31479.8|31372.8|31480|31373|31497.2|31390.2|31479.4|31372.4|18
1641941720000|2022-01-11 22:55:20|31480.7|31373.7|31481.2|31374.2|31481.2|31374.2|31480.3|31373.3|5
1641941730000|2022-01-11 22:55:30|31481.1|31374.1|31487.9|31380.9|31495.7|31388.7|31481.1|31374.1|5
1641941740000|2022-01-11 22:55:40|31489.3|31382.3|31486.4|31379.4|31490.2|31383.2|31486.4|31379.4|7
1641941750000|2022-01-11 22:55:50|31477.2|31370.2|31485.5|31378.5|31503.5|31396.5|31477.2|31370.2|10
1641941760000|2022-01-11 22:56:00|31488.9|31381.9|31479.6|31372.6|31488.9|31381.9|31477.7|31370.7|13
1641941770000|2022-01-11 22:56:10|31479.9|31372.9|31487.7|31380.7|31490.7|31383.7|31479.5|31372.5|13
1641941780000|2022-01-11 22:56:20|31487.2|31380.2|31480.3|31373.3|31487.9|31380.9|31479.4|31372.4|13
1641941790000|2022-01-11 22:56:30|31480.4|31373.4|31479.8|31372.8|31480.4|31373.4|31479.4|31372.4|10
1641941800000|2022-01-11 22:56:40|31479.6|31372.6|31488.2|31381.2|31489.4|31382.4|31478.3|31371.3|8
1641941810000|2022-01-11 22:56:50|31487.5|31380.5|31479.7|31372.7|31487.5|31380.5|31478.9|31371.9|5
1641941820000|2022-01-11 22:57:00|31479|31372|31479.6|31372.6|31480.2|31373.2|31478.1|31371.1|12
1641941830000|2022-01-11 22:57:10|31479.9|31372.9|31489|31382|31489|31382|31478.4|31371.4|5
1641941840000|2022-01-11 22:57:20|31487.9|31380.9|31482.5|31375.5|31487.9|31380.9|31481.5|31374.5|7
1641941850000|2022-01-11 22:57:30|31483.4|31376.4|31489.5|31382.5|31489.5|31382.5|31478.7|31371.7|14
1641941860000|2022-01-11 22:57:40|31483.1|31376.1|31483.7|31376.7|31485.7|31378.7|31482.6|31375.6|8
1641941870000|2022-01-11 22:57:50|31482.8|31375.8|31492.5|31385.5|31492.5|31385.5|31482.8|31375.8|5
1641941880000|2022-01-11 22:58:00|31496.3|31389.3|31481.8|31374.8|31496.3|31389.3|31481.7|31374.7|9
1641941890000|2022-01-11 22:58:10|31482.4|31375.4|31484|31377|31487|31380|31482.4|31375.4|10
1641941900000|2022-01-11 22:58:20|31485.1|31378.1|31485.8|31378.8|31485.8|31378.8|31485.1|31378.1|3
1641941910000|2022-01-11 22:58:30|31482|31375|31481.8|31374.8|31482|31375|31481.8|31374.8|4
1641941920000|2022-01-11 22:58:40|31492.4|31385.4|31491.1|31384.1|31501.6|31394.6|31490|31383|7
1641941930000|2022-01-11 22:58:50|31489.5|31382.5|31478.6|31371.6|31489.5|31382.5|31477.9|31370.9|12
1641941940000|2022-01-11 22:59:00|31479.6|31372.6|31484.4|31377.4|31488.1|31381.1|31478.6|31371.6|18
1641941950000|2022-01-11 22:59:10|31484.1|31377.1|31485.4|31378.4|31485.4|31378.4|31483.8|31376.8|9
1641941960000|2022-01-11 22:59:20|31485.5|31378.5|31482.1|31375.1|31486.8|31379.8|31482|31375|5
1641941970000|2022-01-11 22:59:30|31497.4|31390.4|31487.1|31380.1|31497.4|31390.4|31487.1|31380.1|5
1641941980000|2022-01-11 22:59:40|31486.8|31379.8|31480.1|31373.1|31486.8|31379.8|31478.7|31371.7|8
1641941990000|2022-01-11 22:59:50|31480.2|31373.2|31479.9|31372.9|31481|31374|31479.6|31372.6|7
1641942000000|2022-01-11 23:00:00|31479.7|31372.7|31484.8|31377.8|31488.8|31381.8|31479|31372|27
1641942010000|2022-01-11 23:00:10|31481.8|31374.8|31480|31373|31482.5|31375.5|31478.1|31371.1|25
1641942020000|2022-01-11 23:00:20|31480.2|31373.2|31479.7|31372.7|31480.6|31373.6|31477.5|31370.5|21
1641942030000|2022-01-11 23:00:30|31479.9|31372.9|31479.6|31372.6|31480.7|31373.7|31479.4|31372.4|14
1641942040000|2022-01-11 23:00:40|31479.4|31372.4|31480|31373|31480.8|31373.8|31479.2|31372.2|21
1641942050000|2022-01-11 23:00:50|31480.1|31373.1|31479.6|31372.6|31483.4|31376.4|31479.4|31372.4|15
1641942060000|2022-01-11 23:01:00|31478|31371|31480|31373|31485.6|31378.6|31478|31371|29
1641942070000|2022-01-11 23:01:10|31479.8|31372.8|31479|31372|31479.8|31372.8|31478.8|31371.8|15
1641942080000|2022-01-11 23:01:20|31478.8|31371.8|31481.2|31374.2|31482.6|31375.6|31478.8|31371.8|9
1641942090000|2022-01-11 23:01:30|31480.6|31373.6|31478.1|31371.1|31481.1|31374.1|31478.1|31371.1|12
1641942100000|2022-01-11 23:01:40|31478.4|31371.4|31482.5|31375.5|31483.2|31376.2|31478.2|31371.2|11
1641942110000|2022-01-11 23:01:50|31482.7|31375.7|31482.9|31375.9|31482.9|31375.9|31482.7|31375.7|4
1641942120000|2022-01-11 23:02:00|31482.8|31375.8|31478.7|31371.7|31482.8|31375.8|31478.5|31371.5|6
1641942130000|2022-01-11 23:02:10|31478.9|31371.9|31478.9|31371.9|31484.3|31377.3|31478.6|31371.6|10
1641942140000|2022-01-11 23:02:20|31478.8|31371.8|31477.8|31370.8|31478.8|31371.8|31477.8|31370.8|10
1641942150000|2022-01-11 23:02:30|31478.4|31371.4|31481.4|31374.4|31482.6|31375.6|31478.3|31371.3|21
1641942160000|2022-01-11 23:02:40|31481|31374|31478|31371|31481|31374|31477.6|31370.6|12
1641942170000|2022-01-11 23:02:50|31477.9|31370.9|31482.8|31375.8|31482.8|31375.8|31477.9|31370.9|9
1641942180000|2022-01-11 23:03:00|31482.5|31375.5|31479.2|31372.2|31482.5|31375.5|31479|31372|12
1641942190000|2022-01-11 23:03:10|31481.4|31374.4|31479.1|31372.1|31481.4|31374.4|31479.1|31372.1|6
1641942200000|2022-01-11 23:03:20|31479.4|31372.4|31476.4|31369.4|31479.4|31372.4|31476.3|31369.3|12
1641942210000|2022-01-11 23:03:30|31481.9|31374.9|31479.2|31372.2|31481.9|31374.9|31478.9|31371.9|8
1641942220000|2022-01-11 23:03:40|31479.5|31372.5|31475.1|31368.1|31479.5|31372.5|31475.1|31368.1|11
1641942230000|2022-01-11 23:03:50|31475|31368|31475.7|31368.7|31475.7|31368.7|31474.7|31367.7|8
1641942240000|2022-01-11 23:04:00|31475.9|31368.9|31474.8|31367.8|31479.7|31372.7|31474.8|31367.8|17
1641942250000|2022-01-11 23:04:10|31474.9|31367.9|31474.6|31367.6|31475.5|31368.5|31474.6|31367.6|10
1641942260000|2022-01-11 23:04:20|31475.1|31368.1|31476.2|31369.2|31476.2|31369.2|31475|31368|13
1641942270000|2022-01-11 23:04:30|31479.3|31372.3|31477.2|31370.2|31479.3|31372.3|31476.5|31369.5|15
1641942280000|2022-01-11 23:04:40|31476.9|31369.9|31477.1|31370.1|31477.3|31370.3|31476.5|31369.5|10
1641942290000|2022-01-11 23:04:50|31477|31370|31481.2|31374.2|31483.1|31376.1|31477|31370|6
1641942300000|2022-01-11 23:05:00|31480.2|31373.2|31477.1|31370.1|31480.2|31373.2|31477.1|31370.1|6
1641942310000|2022-01-11 23:05:10|31477.4|31370.4|31478.3|31371.3|31482.6|31375.6|31477.4|31370.4|16
1641942320000|2022-01-11 23:05:20|31478.7|31371.7|31478.3|31371.3|31479.3|31372.3|31478.3|31371.3|9
1641942330000|2022-01-11 23:05:30|31476.8|31369.8|31477.1|31370.1|31477.1|31370.1|31476.8|31369.8|4
1641942340000|2022-01-11 23:05:40|31477.4|31370.4|31478.8|31371.8|31482.5|31375.5|31477.4|31370.4|11
1641942350000|2022-01-11 23:05:50|31477.6|31370.6|31480.9|31373.9|31482.2|31375.2|31477.5|31370.5|9
1641942360000|2022-01-11 23:06:00|31476.6|31369.6|31477.4|31370.4|31477.6|31370.6|31476.6|31369.6|8
1641942370000|2022-01-11 23:06:10|31483.6|31376.6|31480.4|31373.4|31483.6|31376.6|31480.4|31373.4|7
1641942380000|2022-01-11 23:06:20|31477.7|31370.7|31478.2|31371.2|31478.2|31371.2|31477.6|31370.6|6
1641942390000|2022-01-11 23:06:30|31482.6|31375.6|31480.1|31373.1|31482.6|31375.6|31479.7|31372.7|8
1641942400000|2022-01-11 23:06:40|31479.9|31372.9|31472.4|31365.4|31480|31373|31472.4|31365.4|13
1641942410000|2022-01-11 23:06:50|31472.7|31365.7|31474|31367|31475.4|31368.4|31471.7|31364.7|12
1641942420000|2022-01-11 23:07:00|31473.3|31366.3|31471.8|31364.8|31474.1|31367.1|31471.8|31364.8|6
1641942430000|2022-01-11 23:07:10|31471.7|31364.7|31473.9|31366.9|31475.7|31368.7|31471.7|31364.7|8
1641942440000|2022-01-11 23:07:20|31473.1|31366.1|31473.9|31366.9|31473.9|31366.9|31471.9|31364.9|7
1641942450000|2022-01-11 23:07:30|31471.8|31364.8|31471.8|31364.8|31472.1|31365.1|31471.4|31364.4|12
1641942460000|2022-01-11 23:07:40|31472|31365|31471.9|31364.9|31477.2|31370.2|31471.8|31364.8|14
1641942470000|2022-01-11 23:07:50|31472.4|31365.4|31472.9|31365.9|31472.9|31365.9|31472.4|31365.4|4
1641942480000|2022-01-11 23:08:00|31472.4|31365.4|31472.7|31365.7|31472.7|31365.7|31472.4|31365.4|6
1641942490000|2022-01-11 23:08:10|31477.8|31370.8|31471.8|31364.8|31477.8|31370.8|31471.7|31364.7|11
1641942500000|2022-01-11 23:08:20|31471.9|31364.9|31472.4|31365.4|31472.5|31365.5|31471.9|31364.9|4
1641942510000|2022-01-11 23:08:30|31471.4|31364.4|31473.8|31366.8|31476.2|31369.2|31471.4|31364.4|13
1641942520000|2022-01-11 23:08:40|31473.6|31366.6|31472|31365|31475.3|31368.3|31471.7|31364.7|7
1641942530000|2022-01-11 23:08:50|31471.9|31364.9|31473.9|31366.9|31476.4|31369.4|31471.9|31364.9|5
1641942540000|2022-01-11 23:09:00|31474|31367|31471.7|31364.7|31474.5|31367.5|31471.4|31364.4|6
1641942550000|2022-01-11 23:09:10|31471.9|31364.9|31472.4|31365.4|31476.7|31369.7|31471.4|31364.4|10
1641942560000|2022-01-11 23:09:20|31472.6|31365.6|31472.6|31365.6|31472.6|31365.6|31472.6|31365.6|1
1641942570000|2022-01-11 23:09:30|31472.3|31365.3|31471.9|31364.9|31472.3|31365.3|31471.7|31364.7|9
1641942580000|2022-01-11 23:09:40|31472|31365|31474.4|31367.4|31476.4|31369.4|31471.5|31364.5|7
1641942590000|2022-01-11 23:09:50|31474.6|31367.6|31474.2|31367.2|31476.2|31369.2|31473.7|31366.7|5
1641942600000|2022-01-11 23:10:00|31473.7|31366.7|31471.8|31364.8|31473.7|31366.7|31471.6|31364.6|10
1641942610000|2022-01-11 23:10:10|31471.7|31364.7|31475|31368|31477.8|31370.8|31471.7|31364.7|3
1641942620000|2022-01-11 23:10:20|31476.4|31369.4|31470.2|31365.4|31476.4|31369.4|31470.2|31364.1|6
1641942630000|2022-01-11 23:10:30|31470.6|31370.6|31475.6|31368.6|31476.6|31370.6|31470.6|31368.6|4
1641942640000|2022-01-11 23:10:40|31475.8|31368.8|31473.9|31366.9|31475.8|31368.8|31472.6|31365.6|8
1641942650000|2022-01-11 23:10:50|31471.7|31364.7|31470|31363|31477.1|31370.1|31470|31363|8
1641942660000|2022-01-11 23:11:00|31471.3|31364.3|31470.9|31363.9|31471.3|31364.3|31470.3|31363.3|8
1641942670000|2022-01-11 23:11:10|31469.6|31362.6|31470.9|31363.9|31470.9|31363.9|31469.6|31362.6|5
1641942680000|2022-01-11 23:11:20|31471|31364|31469.9|31362.9|31477.6|31374.5|31469.6|31362.6|11
1641942690000|2022-01-11 23:11:30|31469.3|31362.3|31470.2|31363.2|31470.3|31363.3|31469.3|31362.3|7
1641942700000|2022-01-11 23:11:40|31470.1|31363.1|31471.4|31364.4|31471.4|31364.4|31470.1|31363.1|9
1641942710000|2022-01-11 23:11:50|31471.6|31364.6|31470.7|31363.7|31475.4|31368.4|31470.7|31363.7|9
1641942720000|2022-01-11 23:12:00|31471|31364|31470.5|31363.5|31471.7|31364.7|31470.5|31363.5|6
1641942730000|2022-01-11 23:12:10|31470.7|31363.7|31472.5|31365.5|31475.8|31370.4|31469.8|31363.7|7
1641942740000|2022-01-11 23:12:20|31473.2|31366.2|31470|31363|31473.8|31366.8|31469.9|31362.9|8
1641942750000|2022-01-11 23:12:30|31469.7|31362.7|31469.3|31362.3|31470.1|31363.1|31469.3|31362.3|9
1641942760000|2022-01-11 23:12:40|31469.5|31362.5|31468.7|31361.7|31475.4|31368.4|31468.7|31361.7|10
1641942770000|2022-01-11 23:12:50|31469.2|31362.2|31469.3|31362.3|31470.4|31363.4|31469.1|31362.1|10
1641942780000|2022-01-11 23:13:00|31469.2|31362.2|31469.5|31362.5|31469.5|31362.5|31469.2|31362.2|5
1641942790000|2022-01-11 23:13:10|31468.9|31361.9|31471.3|31364.3|31475.7|31368.7|31468.8|31361.8|13
1641942800000|2022-01-11 23:13:20|31471|31364|31469.3|31362.3|31472|31365|31468.7|31361.7|9
1641942810000|2022-01-11 23:13:30|31477|31370|31475|31368|31477|31370|31475|31368|5
1641942820000|2022-01-11 23:13:40|31474|31367|31474.2|31367.2|31475.9|31373.5|31471.8|31364.8|10
1641942830000|2022-01-11 23:13:50|31473.8|31366.8|31473.8|31366.8|31474.2|31367.2|31473.8|31366.8|5
1641942840000|2022-01-11 23:14:00|31476.1|31369.1|31467.4|31372.5|31476.1|31372.5|31467.4|31369.1|2
1641942850000|2022-01-11 23:14:10|31470.1|31370.5|31469.8|31362.8|31470.1|31370.5|31468.7|31361.7|6
1641942860000|2022-01-11 23:14:20|31468.6|31361.6|31472.7|31365.7|31474.3|31367.3|31468.6|31361.6|5
1641942870000|2022-01-11 23:14:30|31472|31365|31469.9|31362.9|31472|31365|31469.9|31362.9|7
1641942880000|2022-01-11 23:14:40|31468.6|31361.6|31469.9|31362.9|31469.9|31362.9|31468.6|31361.6|4
1641942890000|2022-01-11 23:14:50|31468.6|31361.6|31473.7|31366.7|31474.2|31368.2|31468.6|31361.6|5
1641942900000|2022-01-11 23:15:00|31472.2|31365.2|31470.1|31363.1|31475.8|31369.3|31462.1|31361.2|10
1641942910000|2022-01-11 23:15:10|31469.9|31362.9|31469|31362|31469.9|31362.9|31468.3|31361.3|10
1641942920000|2022-01-11 23:15:20|31469.4|31362.4|31471.2|31364.2|31471.5|31364.5|31469.1|31362.1|6
1641942930000|2022-01-11 23:15:30|31471|31364|31469.8|31362.8|31471.1|31364.1|31469|31362|9
1641942940000|2022-01-11 23:15:40|31470|31363|31468.3|31361.3|31475.3|31368.3|31468.3|31361.3|10
1641942950000|2022-01-11 23:15:50|31468.8|31361.8|31466.6|31364.5|31469.5|31366.4|31463.8|31361.4|14
1641942960000|2022-01-11 23:16:00|31467.8|31363.1|31468.7|31361.7|31469.1|31363.1|31467.8|31361.7|7
1641942970000|2022-01-11 23:16:10|31473|31366|31471.2|31364.2|31473|31366.3|31470.9|31363.9|9
1641942980000|2022-01-11 23:16:20|31471.7|31364.7|31471.4|31364.4|31471.8|31364.8|31470.4|31363.4|6
1641942990000|2022-01-11 23:16:30|31468|31361|31469.1|31362.1|31469.3|31362.3|31468|31361|13
1641943000000|2022-01-11 23:16:40|31475.1|31370|31469.8|31362.8|31475.1|31370|31468.8|31361.8|8
1641943010000|2022-01-11 23:16:50|31468.5|31361.5|31468.9|31361.9|31469.4|31365.4|31465.3|31361.5|14
1641943020000|2022-01-11 23:17:00|31475.3|31368.3|31470.9|31363.9|31475.3|31368.3|31470.4|31363.4|6
1641943030000|2022-01-11 23:17:10|31471.7|31364.7|31470.4|31363.4|31472.1|31365.1|31470.4|31363.4|5
1641943040000|2022-01-11 23:17:20|31471.1|31364.1|31470.8|31363.8|31473.4|31366.4|31470.7|31363.7|6
1641943050000|2022-01-11 23:17:30|31470.9|31363.9|31468.9|31361.9|31470.9|31363.9|31468.1|31361.1|7
1641943060000|2022-01-11 23:17:40|31473.8|31367.8|31468.9|31361.9|31473.8|31368.6|31461.2|31361.9|9
1641943070000|2022-01-11 23:17:50|31468.7|31361.7|31469.6|31362.6|31469.6|31362.6|31468.7|31361.7|7
1641943080000|2022-01-11 23:18:00|31469.7|31362.8|31470.9|31363.9|31474.5|31367.5|31469.7|31362.8|7
1641943090000|2022-01-11 23:18:10|31471|31364|31470.5|31363.5|31471.1|31364.1|31470.5|31363.5|3
1641943100000|2022-01-11 23:18:20|31471.9|31364.9|31469.3|31362.3|31472.4|31365.4|31469.3|31362.3|4
1641943110000|2022-01-11 23:18:30|31469.6|31362.6|31470.4|31363.4|31470.4|31363.4|31469.6|31362.6|3
1641943120000|2022-01-11 23:18:40|31461.8|31369.1|31468.8|31361.8|31468.8|31371.7|31461.3|31361.8|3
1641943130000|2022-01-11 23:18:50|31468.3|31361.3|31469.6|31362.6|31469.6|31362.6|31468.2|31361.2|4
1641943140000|2022-01-11 23:19:00|31469.3|31362.3|31470.8|31363.8|31471|31364|31469.3|31362.3|4
1641943150000|2022-01-11 23:19:10|31469.7|31362.7|31468.3|31361.3|31470.5|31363.5|31468.3|31361.3|7
1641943160000|2022-01-11 23:19:20|31469.1|31362.1|31470|31363|31473.3|31366.3|31469.1|31362.1|12
1641943170000|2022-01-11 23:19:30|31470.4|31363.4|31470.2|31367.8|31473.9|31369.2|31467.1|31362.4|11
1641943180000|2022-01-11 23:19:40|31469.6|31364.8|31469.8|31362.8|31470.7|31364.8|31469.6|31362.6|7
1641943190000|2022-01-11 23:19:50|31469.9|31362.9|31472.3|31365.3|31472.6|31365.6|31469.7|31362.7|6
1641943200000|2022-01-11 23:20:00|31471.5|31364.5|31469.6|31362.6|31471.6|31364.6|31469.6|31362.6|11
1641943210000|2022-01-11 23:20:10|31470|31363|31470.1|31363.1|31470.1|31363.1|31469.9|31362.9|3
1641943220000|2022-01-11 23:20:20|31474.8|31369.2|31472.2|31365.3|31474.8|31369.2|31471.1|31364.1|6
1641943230000|2022-01-11 23:20:30|31472.3|31365.9|31469.6|31368.1|31472.9|31372.5|31463.4|31365.9|6
1641943240000|2022-01-11 23:20:40|31469.1|31368.6|31470.8|31370.7|31472|31370.7|31469.1|31368.6|5
1641943250000|2022-01-11 23:20:50|31469.8|31370.5|31471.2|31364.2|31471.8|31370.5|31469.8|31364.2|4
1641943260000|2022-01-11 23:21:00|31472|31365|31474.6|31367.7|31476.2|31370.9|31472|31365|4
1641943270000|2022-01-11 23:21:10|31475|31368.4|31470|31363|31475|31368.4|31469.5|31362.5|8
1641943280000|2022-01-11 23:21:20|31469.4|31362.4|31464.5|31372.5|31473.1|31372.5|31464.5|31362.4|7
1641943290000|2022-01-11 23:21:30|31470.6|31365|31470.1|31363.1|31470.6|31365|31469.3|31362.3|10
1641943300000|2022-01-11 23:21:40|31469.5|31362.5|31470.5|31363.5|31470.5|31363.6|31469.5|31362.5|6
1641943310000|2022-01-11 23:21:50|31470.2|31363.2|31471.2|31364.2|31473.7|31366.7|31470.2|31363.2|9
1641943320000|2022-01-11 23:22:00|31471.4|31364.4|31471.8|31364.8|31472|31365|31471|31364|9
1641943330000|2022-01-11 23:22:10|31471.2|31364.2|31471.1|31364.1|31471.6|31364.6|31471.1|31364.1|6
1641943340000|2022-01-11 23:22:20|31471.3|31364.3|31471.2|31364.2|31475.4|31372.6|31467.1|31363.2|13
1641943350000|2022-01-11 23:22:30|31471.6|31364.6|31471.3|31364.3|31471.7|31364.7|31471.3|31364.3|3
1641943360000|2022-01-11 23:22:40|31471.4|31364.4|31471.2|31364.2|31471.9|31364.9|31471.2|31364.2|6
1641943370000|2022-01-11 23:22:50|31471.6|31364.6|31475.8|31368.8|31475.8|31368.8|31471.6|31364.6|3
1641943380000|2022-01-11 23:23:00|31475|31368|31476.8|31369.8|31477.9|31371.2|31475|31368|4
1641943390000|2022-01-11 23:23:10|31478.6|31372.1|31469.1|31372.4|31478.6|31372.4|31469.1|31367.6|5
1641943400000|2022-01-11 23:23:20|31467.8|31371|31472.2|31365.2|31472.3|31371|31467.8|31365|8
1641943410000|2022-01-11 23:23:30|31472.4|31365.4|31471.6|31364.6|31472.5|31365.5|31471.6|31364.6|5
1641943420000|2022-01-11 23:23:40|31471.9|31364.9|31472.1|31365.1|31475.4|31368.4|31471.3|31364.3|11
1641943430000|2022-01-11 23:23:50|31471.8|31364.8|31472.1|31365.1|31472.1|31365.1|31471.2|31364.2|5
1641943440000|2022-01-11 23:24:00|31472.2|31365.2|31474.7|31367.7|31476.1|31369.1|31471.8|31364.8|6
1641943450000|2022-01-11 23:24:10|31474.1|31367.1|31471.4|31364.6|31474.5|31367.5|31471.2|31364.4|7
1641943460000|2022-01-11 23:24:20|31471.7|31364.8|31474.3|31367.3|31476.6|31369.9|31471.4|31364.6|7
1641943470000|2022-01-11 23:24:30|31474.9|31367.9|31474.7|31367.7|31475.5|31368.5|31474.4|31367.4|5
1641943480000|2022-01-11 23:24:40|31479.1|31372.1|31473.7|31366.7|31479.1|31372.1|31473.7|31366.7|5
1641943490000|2022-01-11 23:24:50|31475.5|31368.5|31474.4|31367.4|31475.5|31368.5|31473.2|31366.2|7
1641943500000|2022-01-11 23:25:00|31473.9|31366.9|31472.3|31367.4|31473.9|31369|31470.5|31365.4|12
1641943510000|2022-01-11 23:25:10|31471.4|31368.2|31475.1|31368.1|31475.5|31373|31471.4|31367.9|8
1641943520000|2022-01-11 23:25:20|31474.5|31367.5|31474.4|31367.4|31475.1|31368.1|31474.3|31367.3|9
1641943530000|2022-01-11 23:25:30|31474.7|31367.7|31476.2|31369.2|31476.2|31369.2|31474.6|31367.6|8
1641943540000|2022-01-11 23:25:40|31474.8|31367.8|31474.3|31367.3|31474.9|31367.9|31473.2|31366.2|10
1641943550000|2022-01-11 23:25:50|31474.7|31367.7|31474.3|31367.3|31478.8|31373|31473.8|31366.8|12
1641943560000|2022-01-11 23:26:00|31474.8|31367.8|31474.4|31367.4|31474.8|31371.9|31468.9|31367|8
1641943570000|2022-01-11 23:26:10|31477.1|31371.6|31475.3|31368.3|31477.1|31371.6|31475.3|31368.3|10
1641943580000|2022-01-11 23:26:20|31475.7|31368.7|31476.6|31369.6|31477.3|31370.3|31475.7|31368.7|8
1641943590000|2022-01-11 23:26:30|31475.8|31368.8|31476|31369|31476.7|31369.7|31475.8|31368.8|6
1641943600000|2022-01-11 23:26:40|31475.2|31368.2|31475.5|31368.5|31482.1|31375.1|31474.9|31367.9|13
1641943610000|2022-01-11 23:26:50|31477.2|31370.2|31473.4|31372.7|31477.7|31373.2|31472.1|31368.6|12
1641943620000|2022-01-11 23:27:00|31473.8|31371.3|31478|31374.3|31478.7|31374.4|31473.8|31370.3|10
1641943630000|2022-01-11 23:27:10|31477|31372.7|31477.7|31370.7|31478.7|31372.7|31477|31370.1|8
1641943640000|2022-01-11 23:27:20|31478.1|31371.1|31475.9|31368.9|31478.1|31371.1|31475.9|31368.9|6
1641943650000|2022-01-11 23:27:30|31476.4|31369.4|31480.8|31374.7|31480.8|31374.7|31476.4|31369.4|3
1641943660000|2022-01-11 23:27:40|31481|31374.8|31476.9|31369.9|31481|31374.8|31476.9|31369.9|6
1641943670000|2022-01-11 23:27:50|31477.8|31370.8|31476.8|31369.8|31477.8|31378.2|31466.9|31369.6|6
1641943680000|2022-01-11 23:28:00|31476.4|31369.4|31480.6|31373.8|31482.4|31377|31476.4|31369.4|8
1641943690000|2022-01-11 23:28:10|31480.1|31373.1|31476.9|31369.9|31480.5|31373.6|31476.3|31369.3|13
1641943700000|2022-01-11 23:28:20|31477.1|31370.1|31476.9|31369.9|31478.7|31371.7|31476.1|31369.1|9
1641943710000|2022-01-11 23:28:30|31477.4|31370.4|31476.5|31369.5|31477.4|31370.4|31475.7|31368.7|7
1641943720000|2022-01-11 23:28:40|31476.9|31369.9|31475|31370.4|31476.9|31371.1|31473.2|31368.9|8
1641943730000|2022-01-11 23:28:50|31474.9|31369.6|31477.8|31374.4|31479.9|31374.4|31474.9|31369.6|6
1641943740000|2022-01-11 23:29:00|31479.7|31372.7|31479.7|31372.7|31479.7|31372.7|31479.7|31372.7|1
1641943750000|2022-01-11 23:29:10|31479.3|31372.3|31479.3|31372.3|31479.3|31372.3|31479.3|31372.3|1
1641943760000|2022-01-11 23:29:20|31479.4|31372.4|31483.7|31376.7|31483.7|31376.7|31476.9|31369.9|5
1641943770000|2022-01-11 23:29:30|31481.8|31374.8|31475.9|31368.9|31481.8|31374.8|31475.9|31368.9|9
1641943780000|2022-01-11 23:29:40|31475.8|31368.8|31478.4|31371.4|31480.2|31373.2|31473.7|31368.6|12
1641943790000|2022-01-11 23:29:50|31477.2|31370.2|31479.1|31372.1|31479.7|31372.7|31477.2|31370.2|10
1641943800000|2022-01-11 23:30:00|31478.5|31371.5|31477.9|31370.9|31478.5|31371.5|31477.3|31370.3|6
1641943810000|2022-01-11 23:30:10|31478|31371|31477.9|31370.9|31479.4|31372.4|31477.5|31370.5|9
1641943820000|2022-01-11 23:30:20|31478.6|31371.6|31475.4|31368.4|31478.6|31371.6|31475.2|31368.2|12
1641943830000|2022-01-11 23:30:30|31475.5|31368.5|31476.4|31370.6|31481.7|31375.9|31471.8|31368.5|10
1641943840000|2022-01-11 23:30:40|31477|31371|31474.7|31367.7|31477.6|31371|31474.7|31367.7|10
1641943850000|2022-01-11 23:30:50|31474.8|31367.8|31474.9|31367.9|31475.5|31368.5|31474.8|31367.8|12
1641943860000|2022-01-11 23:31:00|31475|31368|31475.5|31368.5|31479.4|31372.4|31475|31368|11
1641943870000|2022-01-11 23:31:10|31474.6|31367.6|31475.1|31368.1|31475.5|31368.5|31474.6|31367.6|9
1641943880000|2022-01-11 23:31:20|31475.2|31368.2|31475.1|31368.1|31475.5|31368.5|31475|31368|7
1641943890000|2022-01-11 23:31:30|31481.1|31374.6|31474.5|31367.5|31481.1|31374.6|31472.7|31366.7|13
1641943900000|2022-01-11 23:31:40|31474.7|31367.7|31475.3|31368.3|31475.3|31368.3|31474.6|31367.6|6
1641943910000|2022-01-11 23:31:50|31475.2|31368.2|31474.6|31367.6|31478.1|31371.1|31474.6|31367.6|14
1641943920000|2022-01-11 23:32:00|31474.7|31367.7|31473.1|31366.1|31475|31368|31472.6|31365.6|11
1641943930000|2022-01-11 23:32:10|31473.3|31366.3|31472.5|31365.5|31473.3|31366.3|31472.3|31365.3|9
1641943940000|2022-01-11 23:32:20|31479.3|31372.3|31473.6|31366.6|31479.3|31372.3|31470.4|31366.6|10
1641943950000|2022-01-11 23:32:30|31473.7|31367.8|31473.5|31366.5|31474.3|31367.8|31473.3|31366.5|8
1641943960000|2022-01-11 23:32:40|31474|31367|31471.5|31364.5|31474.3|31367.3|31471.5|31364.5|12
1641943970000|2022-01-11 23:32:50|31471.2|31364.2|31474.6|31367.6|31475.3|31368.3|31471.2|31364.2|7
1641943980000|2022-01-11 23:33:00|31473.9|31366.9|31470.7|31363.7|31473.9|31366.9|31470.7|31363.7|6
1641943990000|2022-01-11 23:33:10|31471.3|31364.3|31471.2|31364.2|31471.3|31364.3|31470.7|31363.7|9
1641944000000|2022-01-11 23:33:20|31471.3|31364.3|31472.1|31372.5|31479.4|31377.7|31466.1|31364.3|6
1641944010000|2022-01-11 23:33:30|31472|31372.4|31470.9|31363.9|31474.3|31372.4|31470.5|31363.5|9
1641944020000|2022-01-11 23:33:40|31471.4|31364.4|31470.8|31363.8|31471.4|31364.4|31470.5|31363.5|7
1641944030000|2022-01-11 23:33:50|31471|31364|31472.8|31365.8|31476.1|31369.1|31471|31364|13
1641944040000|2022-01-11 23:34:00|31470.8|31363.8|31470.9|31363.9|31471.1|31364.1|31470.4|31363.4|11
1641944050000|2022-01-11 23:34:10|31478.6|31371.6|31462.5|31369|31478.6|31371.6|31462.5|31362.5|12
1641944060000|2022-01-11 23:34:20|31467.8|31366.5|31471|31365|31475.6|31369.4|31467.8|31365|9
1641944070000|2022-01-11 23:34:30|31471.2|31366|31471.1|31364.1|31472.7|31366|31470.9|31363.9|8
1641944080000|2022-01-11 23:34:40|31471.7|31364.7|31471.5|31364.5|31473.1|31366.1|31471|31364|12
1641944090000|2022-01-11 23:34:50|31471.4|31364.4|31470.8|31363.8|31471.8|31364.8|31470.6|31363.6|9
1641944100000|2022-01-11 23:35:00|31471.5|31364.5|31473|31366|31474.9|31367.9|31471.5|31364.5|6
1641944110000|2022-01-11 23:35:10|31470.6|31363.6|31468.2|31363.4|31470.6|31368.7|31462.2|31362.9|6
1641944120000|2022-01-11 23:35:20|31468.3|31364|31472.1|31366.8|31474.2|31367.5|31468.3|31364|4
1641944130000|2022-01-11 23:35:30|31471|31366.2|31472|31365|31472|31366.2|31470.5|31363.9|8
1641944140000|2022-01-11 23:35:40|31470.2|31363.2|31469.2|31362.2|31470.2|31363.2|31468.9|31361.9|5
1641944150000|2022-01-11 23:35:50|31468.9|31361.9|31469.4|31362.4|31474.3|31367.3|31467.7|31360.7|16
1641944160000|2022-01-11 23:36:00|31468.6|31361.6|31467.1|31362.6|31469.2|31364.4|31465.4|31361.2|11
1641944170000|2022-01-11 23:36:10|31468.2|31362.3|31469.6|31362.6|31472.2|31365.2|31468.2|31361.7|10
1641944180000|2022-01-11 23:36:20|31469.8|31362.8|31468.6|31361.6|31469.8|31362.8|31468.1|31361.1|9
1641944190000|2022-01-11 23:36:30|31468.4|31361.4|31468.5|31361.5|31469.1|31362.1|31468.3|31361.3|9
1641944200000|2022-01-11 23:36:40|31467.9|31360.9|31470.8|31363.8|31470.8|31363.8|31467.7|31360.7|6
1641944210000|2022-01-11 23:36:50|31469.2|31362.2|31468.9|31361.9|31469.8|31362.8|31468.4|31361.4|12
1641944220000|2022-01-11 23:37:00|31469.1|31362.1|31470.7|31363.7|31471.8|31364.8|31466.2|31361.1|11
1641944230000|2022-01-11 23:37:10|31470.5|31363.5|31470.3|31363.3|31470.8|31363.8|31469.3|31362.3|9
1641944240000|2022-01-11 23:37:20|31470.4|31363.4|31470.6|31363.6|31471.1|31364.1|31468.5|31361.5|12
1641944250000|2022-01-11 23:37:30|31470.9|31363.9|31471.1|31364.1|31471.5|31364.5|31470.6|31363.6|8
1641944260000|2022-01-11 23:37:40|31468.6|31361.6|31469.5|31362.5|31469.6|31362.6|31468.6|31361.6|6
1641944270000|2022-01-11 23:37:50|31468.7|31361.7|31464.4|31368.7|31474|31368.7|31464.4|31361.7|7
1641944280000|2022-01-11 23:38:00|31469|31362|31467.1|31361.6|31470.1|31363.2|31465.6|31361.5|5
1641944290000|2022-01-11 23:38:10|31468.5|31361.5|31470.5|31363.5|31471.3|31364.3|31466.9|31359.9|9
1641944300000|2022-01-11 23:38:20|31470.8|31363.8|31470.2|31363.2|31470.8|31363.8|31469|31362|12
1641944310000|2022-01-11 23:38:30|31470.3|31363.3|31470.1|31363.1|31470.4|31363.4|31469.1|31362.1|12
1641944320000|2022-01-11 23:38:40|31470.3|31363.3|31471.3|31364.3|31473.8|31366.8|31469.2|31362.2|10
1641944330000|2022-01-11 23:38:50|31471.7|31364.7|31469.7|31362.7|31472.2|31365.2|31467.8|31362.5|13
1641944340000|2022-01-11 23:39:00|31469.8|31362.8|31472.2|31365.2|31472.2|31365.2|31469.3|31362.3|9
1641944350000|2022-01-11 23:39:10|31471.2|31364.2|31471.4|31364.4|31471.4|31364.4|31471.1|31364.1|5
1641944360000|2022-01-11 23:39:20|31473|31366|31474.2|31367.2|31474.2|31367.2|31473|31366|2
1641944370000|2022-01-11 23:39:30|31473.7|31366.7|31470.7|31363.7|31473.7|31366.7|31470.2|31363.2|6
1641944380000|2022-01-11 23:39:40|31471.1|31364.1|31470.6|31363.6|31473.8|31366.8|31468|31363.4|8
1641944390000|2022-01-11 23:39:50|31470.2|31363.2|31469.9|31362.9|31471.1|31364.1|31469.6|31362.6|10
1641944400000|2022-01-11 23:40:00|31470|31363|31471.3|31364.3|31472.1|31365.1|31469.8|31362.8|27
1641944410000|2022-01-11 23:40:10|31470.9|31363.9|31470.4|31363.4|31471.3|31364.3|31470.2|31363.2|18
1641944420000|2022-01-11 23:40:20|31470.3|31363.3|31473.2|31366.2|31476.4|31369.4|31470.1|31363.1|20
1641944430000|2022-01-11 23:40:30|31473|31366|31474.4|31367.4|31474.6|31367.6|31472.5|31365.5|27
1641944440000|2022-01-11 23:40:40|31474.1|31367.1|31475.4|31368.4|31475.8|31368.8|31473.7|31366.7|21
1641944450000|2022-01-11 23:40:50|31475.6|31368.6|31474.7|31367.7|31475.8|31368.8|31474.6|31367.6|26
1641944460000|2022-01-11 23:41:00|31475.2|31368.2|31475.9|31368.9|31477.6|31370.6|31473.8|31366.8|25
1641944470000|2022-01-11 23:41:10|31476.1|31369.1|31474.4|31367.4|31476.5|31369.5|31473.5|31366.5|24
1641944480000|2022-01-11 23:41:20|31474.6|31367.6|31474.1|31367.1|31474.8|31367.8|31474|31367|20
1641944490000|2022-01-11 23:41:30|31474.5|31367.5|31475.9|31368.9|31476.5|31369.5|31471.5|31366.7|14
1641944500000|2022-01-11 23:41:40|31475.6|31368.6|31475.7|31368.7|31475.8|31368.8|31474.8|31367.8|12
1641944510000|2022-01-11 23:41:50|31474.6|31367.6|31475.3|31368.3|31475.5|31368.5|31474.6|31367.6|13
1641944520000|2022-01-11 23:42:00|31475.2|31368.2|31477.3|31370.3|31477.9|31370.9|31474.4|31367.4|14
1641944530000|2022-01-11 23:42:10|31476.9|31369.9|31474.8|31367.8|31476.9|31369.9|31473.8|31366.8|14
1641944540000|2022-01-11 23:42:20|31474.6|31367.6|31473.9|31367.8|31474.7|31369.6|31470.5|31367|19
1641944550000|2022-01-11 23:42:30|31474.3|31367.3|31475.3|31368.3|31476.6|31369.6|31473.9|31366.9|20
1641944560000|2022-01-11 23:42:40|31475.2|31368.2|31475.9|31368.9|31476.1|31369.1|31475.2|31368.2|13
1641944570000|2022-01-11 23:42:50|31476|31369|31477.8|31370.8|31478|31371|31476|31369|8
1641944580000|2022-01-11 23:43:00|31476.6|31369.6|31475.5|31368.5|31476.6|31369.6|31475|31368|9
1641944590000|2022-01-11 23:43:10|31475.3|31368.3|31477.2|31370.2|31478|31371|31475.2|31368.2|9
1641944600000|2022-01-11 23:43:20|31476.9|31369.9|31476.2|31369.2|31476.9|31370.7|31474|31369.1|14
1641944610000|2022-01-11 23:43:30|31476.5|31369.5|31475.8|31368.8|31476.5|31369.5|31475.2|31368.2|9
1641944620000|2022-01-11 23:43:40|31476|31369|31477.5|31370.5|31477.5|31370.5|31475.3|31368.3|10
1641944630000|2022-01-11 23:43:50|31477.4|31370.4|31476.8|31369.8|31477.4|31370.4|31476.8|31369.8|6
1641944640000|2022-01-11 23:44:00|31475.3|31368.3|31476.1|31369.1|31476.1|31369.1|31475.3|31368.3|6
1641944650000|2022-01-11 23:44:10|31475.8|31368.8|31476.7|31369.7|31478.4|31371.4|31474.1|31368.2|10
1641944660000|2022-01-11 23:44:20|31476.3|31369.3|31475.2|31368.2|31476.9|31369.9|31475.2|31368.2|17
1641944670000|2022-01-11 23:44:30|31475.4|31368.4|31475.9|31368.9|31476.3|31369.3|31475.4|31368.4|12
1641944680000|2022-01-11 23:44:40|31476.1|31369.1|31477.7|31370.7|31478.4|31371.4|31476|31369|6
1641944690000|2022-01-11 23:44:50|31477.6|31370.6|31477.3|31370.3|31477.9|31370.9|31477.3|31370.3|8
1641944700000|2022-01-11 23:45:00|31477.4|31370.4|31476.7|31369.7|31478.7|31371.7|31475.9|31368.9|14
1641944710000|2022-01-11 23:45:10|31469.8|31375.4|31474.3|31369.1|31475.6|31375.4|31469.8|31369.1|10
1641944720000|2022-01-11 23:45:20|31474.5|31369.8|31476.6|31370.1|31477.5|31370.7|31474.1|31369.6|6
1641944730000|2022-01-11 23:45:30|31476.8|31370.6|31476.5|31369.5|31476.9|31370.6|31476.1|31369.1|8
1641944740000|2022-01-11 23:45:40|31476.3|31369.3|31476|31369|31476.6|31369.6|31475.9|31368.9|10
1641944750000|2022-01-11 23:45:50|31476.3|31369.3|31479|31372|31479|31372|31475.6|31368.6|6
1641944760000|2022-01-11 23:46:00|31478.3|31371.3|31473.5|31372.3|31478.4|31372.3|31473.5|31369.7|8
1641944770000|2022-01-11 23:46:10|31476.2|31369.6|31476.8|31369.8|31477.5|31370.5|31476.2|31369.3|12
1641944780000|2022-01-11 23:46:20|31476.7|31369.7|31476.2|31369.2|31477.1|31370.1|31476.2|31369.2|8
1641944790000|2022-01-11 23:46:30|31476.5|31369.5|31476|31369|31476.6|31369.6|31476|31369|7
1641944800000|2022-01-11 23:46:40|31476.3|31369.3|31477.9|31370.9|31477.9|31370.9|31475.9|31368.9|6
1641944810000|2022-01-11 23:46:50|31477.8|31370.8|31476.7|31369.7|31477.8|31370.8|31476.7|31369.7|6
1641944820000|2022-01-11 23:47:00|31475.9|31368.9|31477|31370|31478.9|31371.9|31474.3|31368.7|10
1641944830000|2022-01-11 23:47:10|31477.2|31370.2|31477|31370|31477.5|31370.5|31476.5|31369.5|11
1641944840000|2022-01-11 23:47:20|31477.5|31370.5|31477.1|31370.1|31477.5|31370.5|31477|31370|6
1641944850000|2022-01-11 23:47:30|31476.4|31369.4|31478.5|31371.5|31478.5|31371.5|31476.4|31369.4|8
1641944860000|2022-01-11 23:47:40|31477.2|31370.2|31476.3|31369.3|31477.6|31370.6|31476.3|31369.3|8
1641944870000|2022-01-11 23:47:50|31476.7|31369.7|31472.2|31372.7|31477|31375.9|31468.2|31369.5|9
1641944880000|2022-01-11 23:48:00|31472.8|31372.5|31476.6|31369.6|31478.3|31372.5|31472|31369.6|10
1641944890000|2022-01-11 23:48:10|31477|31370|31476.5|31369.5|31477|31370|31476.4|31369.4|6
1641944900000|2022-01-11 23:48:20|31476.4|31369.4|31477|31370|31478.3|31371.3|31475.3|31368.3|11
1641944910000|2022-01-11 23:48:30|31476.2|31369.2|31476.4|31369.4|31477|31370|31476.2|31369.2|6
1641944920000|2022-01-11 23:48:40|31476.3|31369.3|31476.4|31369.4|31476.8|31369.8|31476.3|31369.3|7
1641944930000|2022-01-11 23:48:50|31476.3|31369.3|31478.3|31371.3|31478.3|31373.1|31471|31369.3|8
1641944940000|2022-01-11 23:49:00|31478|31371|31476.5|31369.5|31478|31371|31476.2|31369.2|10
1641944950000|2022-01-11 23:49:10|31476.4|31369.4|31477.5|31370.5|31477.5|31370.5|31476.3|31369.3|5
1641944960000|2022-01-11 23:49:20|31477|31370|31475.2|31368.2|31477|31370|31475|31368|8
1641944970000|2022-01-11 23:49:30|31476|31369|31476.2|31369.2|31477.5|31370.5|31475.3|31368.3|11
1641944980000|2022-01-11 23:49:40|31477.1|31370.1|31472.1|31371.3|31477.1|31374|31468.3|31368.1|9
1641944990000|2022-01-11 23:49:50|31472.9|31370.3|31476.9|31369.9|31477.7|31371.3|31472.8|31369.9|10
1641945000000|2022-01-11 23:50:00|31476.8|31369.8|31476.3|31369.3|31476.9|31369.9|31475.9|31368.9|11
1641945010000|2022-01-11 23:50:10|31476.2|31369.2|31475.9|31368.9|31476.6|31369.6|31474.9|31367.9|8
1641945020000|2022-01-11 23:50:20|31476.1|31369.1|31475.6|31368.6|31478.7|31371.7|31475.6|31368.6|7
1641945030000|2022-01-11 23:50:30|31476.3|31369.3|31475.4|31368.4|31476.3|31369.3|31474.8|31367.8|8
1641945040000|2022-01-11 23:50:40|31469.4|31373.9|31478.4|31371.4|31478.9|31373.9|31469.4|31371.1|12
1641945050000|2022-01-11 23:50:50|31478.5|31371.5|31477.2|31370.2|31478.6|31371.6|31477.2|31370.2|12
1641945060000|2022-01-11 23:51:00|31477.4|31370.4|31474.4|31367.4|31477.4|31370.4|31474.3|31367.3|15
1641945070000|2022-01-11 23:51:10|31474.6|31367.6|31476|31369|31478.9|31371.9|31474.6|31367.6|7
1641945080000|2022-01-11 23:51:20|31476.1|31369.1|31474.8|31367.8|31476.1|31369.1|31474|31367|6
1641945090000|2022-01-11 23:51:30|31475.7|31368.7|31476.6|31370.3|31479.3|31372.3|31474.3|31367.3|8
1641945100000|2022-01-11 23:51:40|31476.5|31370.7|31472.6|31370.4|31476.5|31370.7|31471.9|31369.3|5
1641945110000|2022-01-11 23:51:50|31472.4|31371|31476.3|31369.3|31479.6|31374.4|31470.6|31369.3|8
1641945120000|2022-01-11 23:52:00|31476.5|31369.5|31475.2|31368.2|31476.9|31369.9|31475.1|31368.1|16
1641945130000|2022-01-11 23:52:10|31475.1|31368.1|31479.3|31372.3|31480.6|31373.6|31475.1|31368.1|6
1641945140000|2022-01-11 23:52:20|31478.5|31371.5|31477.1|31370.1|31478.5|31371.5|31475.7|31368.7|7
1641945150000|2022-01-11 23:52:30|31476.6|31369.6|31476.1|31369.1|31477.8|31370.8|31474.8|31369.1|12
1641945160000|2022-01-11 23:52:40|31476.2|31369.2|31478.8|31371.8|31479.5|31372.5|31476.2|31369.2|15
1641945170000|2022-01-11 23:52:50|31479.1|31372.1|31479.4|31372.4|31479.7|31372.7|31479|31372|10
1641945180000|2022-01-11 23:53:00|31478.6|31371.6|31478.2|31371.2|31482.3|31375.3|31478.2|31371.2|10
1641945190000|2022-01-11 23:53:10|31478.7|31371.7|31478.6|31371.6|31478.7|31371.7|31478.1|31371.1|8
1641945200000|2022-01-11 23:53:20|31478.5|31371.5|31476.3|31373.2|31478.8|31373.8|31475.1|31371.5|7
1641945210000|2022-01-11 23:53:30|31477.2|31372.7|31480.2|31373.2|31481.7|31374.7|31477.2|31371.4|10
1641945220000|2022-01-11 23:53:40|31480.3|31373.3|31479.6|31372.6|31480.3|31373.3|31479.1|31372.1|8
1641945230000|2022-01-11 23:53:50|31479.3|31372.3|31478.6|31372.8|31480.3|31373.3|31478.6|31371.7|15
1641945240000|2022-01-11 23:54:00|31478.5|31372.5|31479|31372.5|31479|31372.8|31478.4|31371.9|6
1641945250000|2022-01-11 23:54:10|31478.9|31372.6|31477.6|31370.6|31478.9|31372.6|31477.6|31370.6|3
1641945260000|2022-01-11 23:54:20|31469|31377.9|31478.9|31372.4|31479.4|31378|31469|31371.9|9
1641945270000|2022-01-11 23:54:30|31479.1|31373.2|31479.2|31372.2|31479.2|31373.2|31478.6|31371.8|5
1641945280000|2022-01-11 23:54:40|31478.7|31371.7|31479.7|31372.7|31480.5|31373.5|31477.7|31370.7|12
1641945290000|2022-01-11 23:54:50|31479.4|31372.4|31477.8|31370.8|31479.4|31372.4|31477.7|31370.7|5
1641945300000|2022-01-11 23:55:00|31477.7|31370.7|31479.4|31372.4|31481.7|31374.7|31477.7|31370.7|13
1641945310000|2022-01-11 23:55:10|31479.6|31372.6|31477.8|31373.2|31479.6|31375.5|31475|31372.3|8
1641945320000|2022-01-11 23:55:20|31477.9|31373.4|31480.1|31373.1|31480.7|31374.7|31477.9|31372.3|11
1641945330000|2022-01-11 23:55:30|31479.6|31372.6|31479.1|31372.1|31479.7|31372.7|31478.7|31371.7|10
1641945340000|2022-01-11 23:55:40|31478.7|31371.7|31479.6|31372.6|31480.8|31373.8|31478.7|31371.7|7
1641945350000|2022-01-11 23:55:50|31479.8|31372.8|31480.2|31373.2|31481.4|31375.7|31478.3|31371.3|11
1641945360000|2022-01-11 23:56:00|31479.8|31372.8|31476.6|31369.6|31479.8|31372.8|31476.1|31369.1|20
1641945370000|2022-01-11 23:56:10|31476.3|31369.3|31475.5|31373.7|31478.6|31376.5|31471.2|31369.3|10
1641945380000|2022-01-11 23:56:20|31475.6|31373.6|31474.4|31372.1|31475.6|31373.6|31474.1|31372.1|11
1641945390000|2022-01-11 23:56:30|31475.3|31372.3|31475.6|31370.4|31477.3|31373.9|31474.6|31370.3|13
1641945400000|2022-01-11 23:56:40|31475.7|31370.8|31474.5|31369.3|31476.2|31370.8|31474.5|31368.3|16
1641945410000|2022-01-11 23:56:50|31475|31369.2|31474.4|31372|31475.7|31374.9|31474.1|31369.2|11
1641945420000|2022-01-11 23:57:00|31474.6|31372.5|31473.7|31371|31476.4|31372.6|31472.6|31368.9|14
1641945430000|2022-01-11 23:57:10|31474.1|31370.7|31473.9|31371.4|31474.6|31371.4|31473.4|31370.7|7
1641945440000|2022-01-11 23:57:20|31475.6|31375.6|31475.2|31372.9|31475.6|31375.6|31474.1|31372.9|5
1641945450000|2022-01-11 23:57:30|31474.6|31372.5|31475.6|31370.6|31475.6|31372.9|31474.3|31370.6|6
1641945460000|2022-01-11 23:57:40|31474|31370.8|31474|31370.8|31474.5|31370.8|31473.5|31370.7|9
1641945470000|2022-01-11 23:57:50|31474.1|31370.9|31473.6|31371|31478|31379.3|31473.6|31370.9|6
1641945480000|2022-01-11 23:58:00|31465.9|31377.4|31471.2|31372.1|31471.7|31377.4|31465.9|31372.1|8
1641945490000|2022-01-11 23:58:10|31476.5|31372.7|31476.9|31370.7|31477.1|31376|31474.7|31369.9|16
1641945500000|2022-01-11 23:58:20|31476.6|31371.1|31476|31370.1|31476.9|31371.6|31475.5|31369.9|6
1641945510000|2022-01-11 23:58:30|31476.6|31369.6|31476.4|31371.5|31477.5|31371.9|31476|31369|9
1641945520000|2022-01-11 23:58:40|31475.5|31371.4|31476.2|31369.2|31476.2|31371.5|31473.5|31369.2|6
1641945530000|2022-01-11 23:58:50|31476.3|31369.3|31470.1|31374.2|31476.5|31375.5|31468.9|31369.3|6
1641945540000|2022-01-11 23:59:00|31470.8|31373|31472.2|31374.4|31473.9|31376.8|31470.8|31372.1|7
1641945550000|2022-01-11 23:59:10|31472.8|31374.7|31472.7|31374.1|31472.8|31375.6|31471.9|31374.1|4
1641945560000|2022-01-11 23:59:20|31474.2|31372.9|31475.1|31370.7|31475.1|31373.1|31474.2|31370.7|6
1641945570000|2022-01-11 23:59:30|31474.8|31372.1|31476.6|31374.1|31476.8|31376.4|31474.8|31371.9|6
1641945580000|2022-01-11 23:59:40||31374.7||31374.1||31374.7||31374.1|2
1641945590000|2022-01-11 23:59:50|31468.3|31379.6|31473.8|31377.6|31473.8|31383|31460.2|31377.6|8
1641945600000|2022-01-12 00:00:00|31474.5|31373.1|31474.7|31367.7|31476.2|31373.1|31473|31367.7|26
1641945610000|2022-01-12 00:00:10|31474.5|31367.5|31474.3|31367.3|31474.7|31367.7|31473.7|31366.7|17
1641945620000|2022-01-12 00:00:20|31474.2|31367.2|31472.9|31368|31474.8|31371.1|31472.3|31365.3|17
1641945630000|2022-01-12 00:00:30|31473.6|31368.1|31472.5|31366.8|31474.7|31368.6|31472.5|31366.4|12
1641945640000|2022-01-12 00:00:40|31472.4|31366.9|31469.9|31369.3|31474.2|31375.9|31465.4|31366.2|15
1641945650000|2022-01-12 00:00:50|31470|31369.5|31472.7|31368.3|31475.1|31371.5|31470|31367.7|24
1641945660000|2022-01-12 00:01:00|31472.5|31368.5|31472.4|31368.3|31474.1|31369.3|31472.4|31367|13
1641945670000|2022-01-12 00:01:10|31472.3|31368.6|31472|31365.1|31475.2|31371.5|31471.6|31365.1|16
1641945680000|2022-01-12 00:01:20|31471.7|31365.4|31465.6|31361.9|31471.7|31365.6|31463.1|31359.7|25
1641945690000|2022-01-12 00:01:30|31467.1|31360.1|31467.1|31360.1|31467.1|31362.5|31465.1|31360|10
1641945700000|2022-01-12 00:01:40|31466.8|31361.2|31466.1|31360.3|31467.4|31362|31466|31360.1|15
1641945710000|2022-01-12 00:01:50|31465.3|31361.2|31464.4|31362.7|31469.4|31366.8|31464.4|31360.3|15
1641945720000|2022-01-12 00:02:00|31466.6|31359.6|31462.5|31362.8|31467.8|31365.8|31461.1|31359.6|15
1641945730000|2022-01-12 00:02:10|31461.7|31363.8|31460.9|31362.6|31463.1|31364.4|31459.3|31359.9|17
1641945740000|2022-01-12 00:02:20|31463|31360.4|31462.6|31364.1|31463.8|31364.7|31460.6|31359.7|11
1641945750000|2022-01-12 00:02:30|31463.9|31363|31464.5|31360.1|31465.4|31363|31463.2|31359.9|19
1641945760000|2022-01-12 00:02:40|31464.2|31359.8|31463.1|31357.8|31464.5|31359.8|31462.3|31357.4|12
1641945770000|2022-01-12 00:02:50|31464|31357|31466.9|31363.6|31466.9|31363.6|31462.3|31356.1|14
1641945780000|2022-01-12 00:03:00|31464.2|31357.2|31460.3|31367.4|31464.2|31367.4|31458.2|31355.2|21
1641945790000|2022-01-12 00:03:10|31463.2|31363.7|31461.6|31365.4|31463.9|31366.6|31461.1|31362.7|14
1641945800000|2022-01-12 00:03:20|31461|31365.9|31461.9|31365|31464.2|31365.9|31460.9|31361.3|12
1641945810000|2022-01-12 00:03:30|31462.7|31363.9|31461.6|31358.5|31465.8|31364.1|31460.5|31356.3|18
1641945820000|2022-01-12 00:03:40|31462|31359|31463.7|31362.1|31466.4|31369.2|31460.4|31356.8|23
1641945830000|2022-01-12 00:03:50|31463.8|31361.6|31459.8|31363.9|31465.1|31368.1|31457.4|31361.1|15
1641945840000|2022-01-12 00:04:00|31462.7|31358.4|31463.1|31359.9|31464.1|31364.9|31460.7|31357.9|18
1641945850000|2022-01-12 00:04:10|31463.3|31360.7|31459.4|31362.6|31464.1|31362.7|31459.4|31358.7|20
1641945860000|2022-01-12 00:04:20|31458.9|31362.9|31458.7|31361|31460.2|31362.9|31458.7|31359.2|8
1641945870000|2022-01-12 00:04:30|31458.8|31358.3|31459.3|31357.7|31461.4|31358.6|31458.7|31355.4|13
1641945880000|2022-01-12 00:04:40|31460.1|31356.7|31460.2|31354.6|31461.8|31371.1|31456.9|31354.6|13
1641945890000|2022-01-12 00:04:50|31458.8|31355.9|31459.1|31354.4|31459.1|31357.2|31456.1|31354.4|17
1641945900000|2022-01-12 00:05:00|31458.6|31355.3|31460.2|31359.6|31460.2|31364.6|31457.8|31354.5|16
1641945910000|2022-01-12 00:05:10|31459.7|31360.6|31459.9|31359.4|31459.9|31361.9|31458.1|31359.4|7
1641945920000|2022-01-12 00:05:20|31459.7|31360.3|31458.2|31362.8|31460.7|31368.8|31456.6|31357.1|16
1641945930000|2022-01-12 00:05:30|31456.9|31363.8|31457.1|31360.2|31462.2|31363.8|31456.9|31355.2|6
1641945940000|2022-01-12 00:05:40|31458.9|31359.1|31457.6|31365|31461.5|31366.6|31454.1|31355.3|12
1641945950000|2022-01-12 00:05:50|31457.1|31365.1|31456.5|31365.5|31457.6|31366.1|31456.1|31364.2|7
1641945960000|2022-01-12 00:06:00|31454.3|31364.6|31460.3|31363.4|31462|31371.4|31454.3|31361.3|6
1641945970000|2022-01-12 00:06:10|31460.2|31362.6|31459|31358|31461|31366|31453.6|31355.6|15
1641945980000|2022-01-12 00:06:20|31461|31355.5|31460.4|31356.1|31462.1|31359.6|31456.9|31354.8|18
1641945990000|2022-01-12 00:06:30|31460.9|31356.3|31453.2|31362.7|31460.9|31365.1|31453.2|31356.3|19
1641946000000|2022-01-12 00:06:40|31455|31361.8|31456.9|31360.7|31457.8|31363.6|31453.5|31360.3|9
1641946010000|2022-01-12 00:06:50|31456.1|31361.8|31458.6|31358.8|31458.7|31365.3|31455.4|31358.8|9
1641946020000|2022-01-12 00:07:00|31459|31358.7|31456.1|31360.3|31459|31360.9|31456.1|31358.5|19
1641946030000|2022-01-12 00:07:10|31454.5|31371.1|31458.9|31356.4|31461.3|31371.1|31453.9|31354.3|10
1641946040000|2022-01-12 00:07:20|31460|31353|31458.3|31355.1|31460.2|31355.1|31458.3|31353|11
1641946050000|2022-01-12 00:07:30|31457.8|31355.2|31454.1|31360|31460.1|31360.1|31454|31352.6|13
1641946060000|2022-01-12 00:07:40|31453.7|31368.8|31459.8|31360.5|31460.2|31368.8|31453.7|31359.9|11
1641946070000|2022-01-12 00:07:50|31457.5|31362.9|31459.9|31361.7|31462.2|31363.8|31457|31358.8|18
1641946080000|2022-01-12 00:08:00|31460.2|31360.8|31465.3|31358.3|31465.9|31362.6|31459.5|31356.8|21
1641946090000|2022-01-12 00:08:10|31465|31358|31464.2|31357.2|31465.7|31361.9|31463.6|31357.2|21
1641946100000|2022-01-12 00:08:20|31464.7|31357.7|31464.2|31357.5|31464.7|31358.6|31463.9|31356.9|11
1641946110000|2022-01-12 00:08:30|31463.3|31357.4|31465.1|31358.1|31465.4|31368.2|31455.4|31356.3|13
1641946120000|2022-01-12 00:08:40|31465.2|31358.2|31463.6|31358.3|31465.2|31359.4|31462.5|31357.5|18
1641946130000|2022-01-12 00:08:50|31464.9|31358.7|31436.4|31351.6|31464.9|31367|31436.1|31349.2|30
1641946140000|2022-01-12 00:09:00|31440.2|31345.8|31431.8|31354.8|31441|31356.5|31431.8|31344.3|32
1641946150000|2022-01-12 00:09:10|31433|31354.7|31432.8|31355|31434.4|31355|31431|31351|19
1641946160000|2022-01-12 00:09:20|31431.7|31354.7|31431.2|31355|31434.5|31356.4|31431.2|31354.1|17
1641946170000|2022-01-12 00:09:30|31430.9|31354.7|31432.3|31359.1|31432.3|31360.7|31427.6|31352.3|24
1641946180000|2022-01-12 00:09:40|31429.9|31361.3|31428.4|31359.6|31431.8|31361.3|31426.7|31356.1|9
1641946190000|2022-01-12 00:09:50|31428.3|31359.2|31428.3|31358.6|31428.3|31359.7|31428.1|31358.6|7
1641946200000|2022-01-12 00:10:00|31428.9|31363.4|31429.2|31359.2|31431.4|31363.4|31428.4|31358.9|17
1641946210000|2022-01-12 00:10:10|31429|31360.2|31434.2|31351.8|31434.2|31360.2|31428.7|31351.8|7
1641946220000|2022-01-12 00:10:20|31432|31354.9|31432.1|31357.7|31432.3|31361.5|31428|31353.9|12
1641946230000|2022-01-12 00:10:30|31431|31357.8|31431.6|31357.6|31432.9|31358.7|31429.9|31355.3|8
1641946240000|2022-01-12 00:10:40|31431.3|31357.8|31423.3|31366.2|31433.6|31366.2|31423.3|31357.5|16
1641946250000|2022-01-12 00:10:50|31426.1|31363.1|31430.3|31360.4|31430.3|31363.1|31426.1|31358.9|15
1641946260000|2022-01-12 00:11:00|31433.4|31357.6|31432.2|31357.7|31433.4|31360.6|31430.4|31357|11
1641946270000|2022-01-12 00:11:10|31433.1|31360.8|31432.7|31359.9|31433.9|31360.9|31432.1|31358.8|9
1641946280000|2022-01-12 00:11:20|31431.8|31361|31432.6|31356.8|31433.5|31361|31430.8|31355.8|16
1641946290000|2022-01-12 00:11:30|31429.6|31359.4|31428.4|31363.7|31431.5|31369.1|31427.8|31359.4|15
1641946300000|2022-01-12 00:11:40|31428.5|31364.4|31428.5|31360.2|31431.2|31364.7|31426|31358.9|15
1641946310000|2022-01-12 00:11:50|31428|31361.1|31428|31363.7|31429.8|31364.4|31427.7|31360.5|15
1641946320000|2022-01-12 00:12:00|31427.9|31363.9|31428.3|31362|31429.4|31363.9|31427.7|31361.6|11
1641946330000|2022-01-12 00:12:10|31429.5|31360.7|31428.5|31361.7|31431.8|31361.7|31428.5|31359.2|14
1641946340000|2022-01-12 00:12:20|31428.7|31360.7|31426.2|31359.5|31428.7|31362.9|31424.4|31359.5|14
1641946350000|2022-01-12 00:12:30|31425.9|31360.5|31428.1|31357.9|31428.1|31361.7|31424.5|31357.9|26
1641946360000|2022-01-12 00:12:40|31428.7|31357.5|31425.8|31356.7|31428.7|31358.4|31423.1|31355.6|14
1641946370000|2022-01-12 00:12:50|31425.1|31356.8|31427.3|31358.7|31428|31360.6|31424.3|31356.8|8
1641946380000|2022-01-12 00:13:00|31426.9|31358.3|31435.5|31355.2|31435.5|31365.5|31424|31355.2|19
1641946390000|2022-01-12 00:13:10|31433|31357.6|31433.6|31358.6|31434.8|31359.3|31430.7|31355.8|13
1641946400000|2022-01-12 00:13:20|31437.1|31355|31433.1|31358.5|31437.1|31358.5|31431.3|31355|15
1641946410000|2022-01-12 00:13:30|31432.4|31359.5|31429.8|31360.5|31433.6|31369.7|31427|31357.6|12
1641946420000|2022-01-12 00:13:40|31426.7|31363.1|31429.2|31360.3|31431|31367.3|31426.7|31360.3|14
1641946430000|2022-01-12 00:13:50|31429.4|31361.4|31428|31363.1|31430.4|31363.1|31427.7|31360.9|13
1641946440000|2022-01-12 00:14:00|31430.5|31360.3|31427.3|31362.3|31430.5|31367.1|31424.3|31360.3|13
1641946450000|2022-01-12 00:14:10|31427.2|31361.2|31427.6|31360.5|31427.6|31362.3|31425.6|31359|15
1641946460000|2022-01-12 00:14:20|31427.3|31360.4|31427.8|31360.7|31428.1|31361|31427.1|31360.3|6
1641946470000|2022-01-12 00:14:30|31427.6|31364.6|31425.5|31365.6|31429.7|31365.7|31425.5|31360.3|16
1641946480000|2022-01-12 00:14:40|31426.1|31364.5|31428.5|31363.3|31429.5|31364.5|31426.1|31360.4|28
1641946490000|2022-01-12 00:14:50|31427.2|31363.7|31428.9|31360.4|31428.9|31363.7|31427|31360.4|4
1641946500000|2022-01-12 00:15:00|31427.7|31361.3|31428.5|31365.5|31428.5|31365.5|31427.2|31361.3|7
1641946510000|2022-01-12 00:15:10|31428.1|31365|31426.4|31362.6|31428.1|31365.2|31426.4|31362.6|6
1641946520000|2022-01-12 00:15:20|31426.5|31362.3|31427.1|31363.7|31428.1|31364.6|31426.1|31361.3|17
1641946530000|2022-01-12 00:15:30|31427.5|31358|31421.7|31366.7|31427.5|31366.9|31420.7|31358|7
1641946540000|2022-01-12 00:15:40|31421.2|31366.1|31423|31364|31423|31366.7|31421.2|31362.8|7
1641946550000|2022-01-12 00:15:50|31422.1|31365.7|31427.1|31363.9|31427.6|31366.7|31421.4|31360.7|7
1641946560000|2022-01-12 00:16:00|31426.7|31363.5|31425.5|31361.7|31427.8|31363.6|31425.5|31360|9
1641946570000|2022-01-12 00:16:10|31425.9|31361.2|31426.1|31363.6|31426.9|31363.6|31425|31358.6|12
1641946580000|2022-01-12 00:16:20|31427|31362.2|31423.7|31363.3|31427.1|31363.8|31423.7|31360.7|7
1641946590000|2022-01-12 00:16:30|31424.5|31362.7|31423.9|31365.4|31424.9|31365.4|31423.9|31362.6|6
1641946600000|2022-01-12 00:16:40|31424|31365.1|31426.7|31365.3|31426.7|31365.3|31423.4|31359.5|7
1641946610000|2022-01-12 00:16:50|31426.8|31364.6|31426.1|31362.8|31426.8|31364.6|31425.9|31362.8|5
1641946620000|2022-01-12 00:17:00|31424.7|31365|31424.7|31366.6|31425.2|31366.6|31424.6|31365|6
1641946630000|2022-01-12 00:17:10|31423.7|31361.3|31425.9|31369.9|31425.9|31369.9|31423.4|31361.3|5
1641946640000|2022-01-12 00:17:20|31425|31360|31418.4|31368.4|31425|31368.4|31418.4|31360|3
1641946650000|2022-01-12 00:17:30|31421.4|31366.6|31425.7|31368.1|31426.4|31368.1|31421.4|31363.2|7
1641946660000|2022-01-12 00:17:40|31425.4|31366.9|31426.5|31363.9|31426.9|31366.9|31425|31362|8
1641946670000|2022-01-12 00:17:50|31428.3|31361.4|31426.8|31364.3|31428.3|31367.4|31425.6|31359.4|14
1641946680000|2022-01-12 00:18:00|31426.5|31364.7|31428.9|31361.1|31430.6|31365.3|31426.1|31358.3|12
1641946690000|2022-01-12 00:18:10|31430|31359.3|31425.9|31366.1|31430|31366.1|31424.6|31359.3|11
1641946700000|2022-01-12 00:18:20|31425.5|31366.2|31425.7|31364.9|31425.9|31366.2|31425.5|31364.8|4
1641946710000|2022-01-12 00:18:30|31425.4|31365.5|31425.9|31362.2|31428.1|31366|31424.6|31361.3|12
1641946720000|2022-01-12 00:18:40|31426.9|31360.7|31427.5|31361.2|31427.5|31362.2|31425.7|31360.7|10
1641946730000|2022-01-12 00:18:50|31427|31359.3|31426|31367.6|31428.9|31368.9|31426|31359.3|5
1641946740000|2022-01-12 00:19:00|31425.9|31363.8|31425.2|31361.6|31426.9|31364.2|31425.2|31360|10
1641946750000|2022-01-12 00:19:10|31427.6|31362.3|31425.1|31365|31428.5|31366|31425.1|31362.3|6
1641946760000|2022-01-12 00:19:20|31425.2|31365.6|31426.2|31365|31426.5|31369.5|31419.5|31363.2|12
1641946770000|2022-01-12 00:19:30|31425.8|31365.4|31425.7|31366.4|31426|31366.4|31425.6|31365.4|7
1641946780000|2022-01-12 00:19:40|31423.2|31369|31428|31370.3|31428.7|31370.3|31423.2|31362.3|6
1641946790000|2022-01-12 00:19:50|31425.2|31369.8|31427.9|31362.4|31428.3|31370|31423.5|31362.4|8
1641946800000|2022-01-12 00:20:00|31427.6|31362.2|31425.6|31366.7|31429.8|31366.8|31425.6|31360.9|14
1641946810000|2022-01-12 00:20:10|31425.5|31367.6|31426.9|31366|31427.9|31368|31424.9|31365|8
1641946820000|2022-01-12 00:20:20|31425.8|31367.3|31427.9|31365.9|31428.5|31367.3|31425.8|31364|15
1641946830000|2022-01-12 00:20:30|31429|31364.7|31426.2|31361.9|31429|31364.9|31426.2|31361.9|8
1641946840000|2022-01-12 00:20:40|31427.8|31360.2|31427.9|31369.5|31427.9|31369.5|31425.4|31360.2|12
1641946850000|2022-01-12 00:20:50|31425.9|31365.4|31426.5|31363.5|31427.3|31365.4|31425.1|31362.2|9
1641946860000|2022-01-12 00:21:00|31427.9|31362.4|31426.2|31368.9|31427.9|31368.9|31423.5|31362.2|8
1641946870000|2022-01-12 00:21:10|31425.2|31372.1|31423.9|31368|31425.2|31372.1|31423.9|31365.7|4
1641946880000|2022-01-12 00:21:20|31424|31368.7|31428.1|31364.4|31429.1|31368.8|31423.9|31363.1|9
1641946890000|2022-01-12 00:21:30|31427.6|31364.8|31425.6|31362.5|31428.3|31364.8|31425.6|31358.9|7
1641946900000|2022-01-12 00:21:40|31425.9|31361.8|31427.4|31367.2|31427.4|31367.2|31424.4|31360.2|6
1641946910000|2022-01-12 00:21:50|31427.2|31366.9|31422.7|31367.6|31430.8|31367.6|31422.7|31361.7|5
1641946920000|2022-01-12 00:22:00|31422.1|31367.8|31426.5|31362|31427.8|31367.8|31422.1|31361.1|16
1641946930000|2022-01-12 00:22:10|31427.1|31361.7|31424.8|31362.4|31427.1|31363|31424.8|31361.1|8
1641946940000|2022-01-12 00:22:20|31425.8|31362.9|31426.9|31362.2|31427.2|31362.9|31425.4|31360.4|9
1641946950000|2022-01-12 00:22:30|31427.4|31361.8|31424.9|31365.3|31427.4|31365.3|31424.9|31359.4|10
1641946960000|2022-01-12 00:22:40|31424.5|31366.6|31423.5|31362.3|31425.1|31366.6|31423.5|31362.3|5
1641946970000|2022-01-12 00:22:50|31423.6|31363.5|31422.9|31364.2|31423.8|31366.1|31420.1|31360.8|7
1641946980000|2022-01-12 00:23:00|31426|31363.9|31425.6|31362.4|31427.1|31363.9|31424.3|31360.2|5
1641946990000|2022-01-12 00:23:10|31424.5|31361|31425.9|31362.4|31426.3|31364.2|31424.1|31361|11
1641947000000|2022-01-12 00:23:20|31425.7|31362.1|31423.3|31362.5|31425.7|31364|31423.3|31362.1|7
1641947010000|2022-01-12 00:23:30|31423.4|31362.2|31425.7|31363.2|31426.3|31366|31423.4|31361.7|10
1641947020000|2022-01-12 00:23:40|31426.5|31361|31420.3|31364.1|31426.5|31364.1|31420.3|31360.5|7
1641947030000|2022-01-12 00:23:50|31421.4|31363.3|31423.4|31362.8|31423.4|31363.7|31421.4|31362.8|4
1641947040000|2022-01-12 00:24:00|31425.5|31362.1|31427|31362.3|31427.5|31364.9|31425.1|31361.8|10
1641947050000|2022-01-12 00:24:10|31426.4|31362.6|31425.8|31364.2|31426.6|31364.2|31425.8|31362.6|4
1641947060000|2022-01-12 00:24:20|31426|31361.8|31427.7|31361.4|31428.7|31364.7|31425.6|31361|10
1641947070000|2022-01-12 00:24:30|31424.7|31363.2|31424.9|31362.7|31427.5|31363.2|31424.7|31359.2|9
1641947080000|2022-01-12 00:24:40|31425.2|31362.1|31422.9|31363.7|31425.2|31366|31419.7|31362.1|5
1641947090000|2022-01-12 00:24:50|31424.7|31365.7|31428.1|31364|31428.1|31366|31424.7|31362.3|11
1641947100000|2022-01-12 00:25:00|31428|31364.7|31428.4|31364.8|31428.6|31366.6|31427.6|31364.7|9
1641947110000|2022-01-12 00:25:10|31428.3|31364.4|31428.7|31361.4|31429.6|31365.3|31426.4|31360.1|8
1641947120000|2022-01-12 00:25:20|31427.5|31363|31427.3|31363.2|31429.1|31363.6|31427.3|31360.8|11
1641947130000|2022-01-12 00:25:30|31427.7|31363.1|31423.7|31365.5|31430.4|31368.2|31423.7|31359.8|13
1641947140000|2022-01-12 00:25:40|31425|31364.9|31425.9|31364.6|31427.2|31364.9|31425|31362.3|7
1641947150000|2022-01-12 00:25:50|31426.8|31368.8|31427.5|31365.6|31427.9|31368.8|31426.2|31365|6
1641947160000|2022-01-12 00:26:00|31432.3|31359.6|31426.5|31365.3|31432.3|31365.3|31426.4|31359.6|11
1641947170000|2022-01-12 00:26:10|31426.7|31363.9|31424.9|31368.2|31426.7|31369.1|31424.8|31363.9|8
1641947180000|2022-01-12 00:26:20|31425.4|31367.9|31424.9|31369.6|31426.8|31369.6|31424.9|31367.3|7
1641947190000|2022-01-12 00:26:30|31424.7|31371|31422.2|31367.8|31424.7|31371|31420.4|31365.6|12
1641947200000|2022-01-12 00:26:40|31423.3|31366.2|31424.8|31366.9|31425.5|31367.6|31422.2|31365.3|13
1641947210000|2022-01-12 00:26:50|31424.2|31367.3|31424.5|31366.4|31424.9|31367.3|31423.8|31365.6|13
1641947220000|2022-01-12 00:27:00|31424.1|31366.7|31422.5|31365|31424.1|31367.1|31421.4|31363.4|17
1641947230000|2022-01-12 00:27:10|31423.1|31364.5|31423.5|31364|31423.5|31364.7|31422.6|31363.6|7
1641947240000|2022-01-12 00:27:20|31423.1|31364.5|31420|31370|31423.9|31370|31420|31364.5|9
1641947250000|2022-01-12 00:27:30|31419.9|31369.9|31422.8|31367|31424.1|31369.9|31419.9|31365.2|11
1641947260000|2022-01-12 00:27:40|31422.2|31366.9|31424.5|31368.7|31424.5|31370.6|31421.5|31366.9|11
1641947270000|2022-01-12 00:27:50|31423.9|31368.9|31422.3|31368.7|31423.9|31368.9|31422.3|31367.4|5
1641947280000|2022-01-12 00:28:00|31421.1|31369.2|31422.4|31365.4|31423.9|31369.2|31421.1|31365|10
1641947290000|2022-01-12 00:28:10|31422.2|31365.8|31421.8|31364.9|31422.2|31365.8|31421.8|31363.6|4
1641947300000|2022-01-12 00:28:20|31424|31368.6|31423.5|31366.4|31424.7|31368.6|31423.3|31366.4|4
1641947310000|2022-01-12 00:28:30|31422.9|31366.7|31421.1|31362.3|31423.3|31366.7|31417.1|31361.1|18
1641947320000|2022-01-12 00:28:40|31421.3|31362.6|31420|31363.7|31421.3|31363.7|31420|31361.8|6
1641947330000|2022-01-12 00:28:50|31420.2|31363.4|31421.9|31362.3|31422.8|31364.7|31420.2|31362.3|5
1641947340000|2022-01-12 00:29:00|31421.6|31362.6|31421.9|31361.6|31422.5|31362.7|31421.3|31361.3|7
1641947350000|2022-01-12 00:29:10|31421.3|31362.1|31422.5|31360.3|31426.5|31365.2|31421.3|31357.2|10
1641947360000|2022-01-12 00:29:20|31423.4|31359.7|31423.4|31359.1|31423.4|31359.7|31422.7|31359.1|3
1641947370000|2022-01-12 00:29:30|31423|31359.6|31417.7|31364.1|31423.6|31366.2|31416.2|31359.1|7
1641947380000|2022-01-12 00:29:40|31417.6|31364.8|31421.9|31363.2|31422.9|31365.2|31417.4|31363.2|13
1641947390000|2022-01-12 00:29:50|31422.7|31363|31422.9|31363.6|31422.9|31364.4|31421.6|31363|14
1641947400000|2022-01-12 00:30:00|31422.6|31363.3|31423.1|31362.5|31424|31367.6|31420.8|31362.5|19
1641947410000|2022-01-12 00:30:10|31422.5|31362.9|31420.2|31365.1|31423.3|31365.1|31420.2|31362.1|17
1641947420000|2022-01-12 00:30:20|31421.2|31363.8|31421.9|31366|31423.5|31368.6|31418|31362.5|16
1641947430000|2022-01-12 00:30:30|31420.5|31366.4|31420.9|31366.6|31421.1|31366.7|31420.4|31366.4|5
1641947440000|2022-01-12 00:30:40|31420.4|31366.5|31421.7|31364.2|31421.9|31366.7|31420.4|31364.1|8
1641947450000|2022-01-12 00:30:50|31423.1|31362.8|31421|31367.4|31423.5|31367.4|31421|31362|6
1641947460000|2022-01-12 00:31:00|31420.8|31365.3|31420.3|31363.3|31421|31366|31419.7|31361.9|12
1641947470000|2022-01-12 00:31:10|31420.4|31363.4|31422|31366.3|31422|31366.3|31419|31361.4|9
1641947480000|2022-01-12 00:31:20|31420.9|31365.8|31419.5|31358.9|31423.1|31365.9|31414.4|31358.9|9
1641947490000|2022-01-12 00:31:30|31418.9|31360.1|31420.4|31362.1|31420.4|31363|31417.1|31360.1|9
1641947500000|2022-01-12 00:31:40|31420.5|31362.6|31418.3|31361.9|31420.5|31363|31418.3|31361|8
1641947510000|2022-01-12 00:31:50|31418.4|31362.3|31418.9|31362.9|31419.4|31364.8|31418.4|31362.2|6
1641947520000|2022-01-12 00:32:00|31418.4|31363|31417.8|31363.5|31418.4|31363.6|31417.8|31362.5|6
1641947530000|2022-01-12 00:32:10|31417|31362.2|31420.4|31359.5|31422.2|31362.7|31416.6|31357.9|8
1641947540000|2022-01-12 00:32:20|31419.7|31360.1|31418.9|31360.9|31420.7|31363.1|31418.5|31360.1|16
1641947550000|2022-01-12 00:32:30|31418.5|31361.8|31417.8|31359.4|31419.3|31362.7|31413.8|31355.2|24
1641947560000|2022-01-12 00:32:40|31417.7|31358.1|31415.4|31358.8|31418.1|31359.9|31415.4|31357.8|18
1641947570000|2022-01-12 00:32:50|31415.8|31358|31415.5|31357.7|31417|31358|31415.5|31356.1|16
1641947580000|2022-01-12 00:33:00|31417.2|31358.5|31414.1|31355.4|31419.4|31360.7|31412.9|31354.1|16
1641947590000|2022-01-12 00:33:10|31411.1|31359.3|31415.4|31356.3|31415.4|31359.5|31411.1|31356.3|7
1641947600000|2022-01-12 00:33:20|31414.8|31356.7|31415.6|31356.1|31418.3|31356.7|31414.6|31353.4|9
1641947610000|2022-01-12 00:33:30|31415.3|31356.3|31415.3|31358.6|31415.8|31360.5|31414.3|31356.3|9
1641947620000|2022-01-12 00:33:40|31415.9|31358.4|31414.9|31358.2|31415.9|31358.6|31414.7|31358|5
1641947630000|2022-01-12 00:33:50|31416.5|31360.2|31415.4|31355.4|31416.5|31360.2|31412.7|31355.4|10
1641947640000|2022-01-12 00:34:00|31414.9|31355.1|31414.1|31356.5|31415.2|31356.8|31413.2|31354.7|16
1641947650000|2022-01-12 00:34:10|31414.5|31355.2|31415.3|31357.9|31416.8|31358.6|31414.5|31355.2|11
1641947660000|2022-01-12 00:34:20|31412.1|31360.1|31413.7|31357.7|31413.7|31360.1|31412.1|31357.6|8
1641947670000|2022-01-12 00:34:30|31413.9|31357|31415.6|31358.3|31416.7|31359.9|31413.1|31357|9
1641947680000|2022-01-12 00:34:40|31416|31358.1|31416|31358.8|31416|31359.5|31415.4|31357.6|8
1641947690000|2022-01-12 00:34:50|31415.7|31358.9|31413.9|31358|31417|31360.6|31412.5|31355|10
1641947700000|2022-01-12 00:35:00|31413.5|31359.8|31413.2|31358.2|31414.6|31359.8|31412|31356.8|18
1641947710000|2022-01-12 00:35:10|31413.1|31358.5|31415.4|31357.8|31415.8|31360.3|31413.1|31357.5|7
1641947720000|2022-01-12 00:35:20|31415.5|31358|31416.4|31358.6|31416.7|31358.9|31414.7|31357.1|9
1641947730000|2022-01-12 00:35:30|31416|31357.7|31415|31356.2|31416|31358.1|31415|31354.9|6
1641947740000|2022-01-12 00:35:40|31413.8|31357.5|31414.2|31357|31414.2|31357.5|31413.8|31357|4
1641947750000|2022-01-12 00:35:50|31414.8|31355.9|31414.7|31360.2|31414.8|31360.9|31410.4|31355.9|13
1641947760000|2022-01-12 00:36:00|31414.1|31360.7|31412.3|31359.5|31415.4|31360.7|31412.3|31357.8|7
1641947770000|2022-01-12 00:36:10|31413.3|31357.9|31416.6|31360.6|31416.6|31360.6|31412.4|31357.3|9
1641947780000|2022-01-12 00:36:20|31416.4|31358.2|31416.6|31356.7|31416.6|31358.8|31415.7|31356.7|4
1641947790000|2022-01-12 00:36:30|31416.1|31357.9|31417.2|31359.7|31419|31360.1|31412.2|31356.5|9
1641947800000|2022-01-12 00:36:40|31413.1|31357.5|31413.6|31358.1|31416|31358.9|31413.1|31355.6|11
1641947810000|2022-01-12 00:36:50|31414|31357.9|31415.1|31359.8|31417.5|31360.9|31410.9|31357.2|12
1641947820000|2022-01-12 00:37:00|31415|31358.5|31415.3|31357.6|31416.1|31359.2|31414.4|31356.9|8
1641947830000|2022-01-12 00:37:10|31415.5|31357.9|31417.5|31359.8|31417.5|31359.8|31415.3|31357.3|7
1641947840000|2022-01-12 00:37:20|31416.4|31360.5|31414|31358.8|31416.5|31360.5|31413.5|31356.1|11
1641947850000|2022-01-12 00:37:30|31413.8|31359.2|31416.7|31358.9|31417.6|31359.9|31413.8|31357.7|10
1641947860000|2022-01-12 00:37:40|31416.1|31359.8|31413.7|31360.5|31416.1|31361.1|31412.9|31358.4|5
1641947870000|2022-01-12 00:37:50|31414.4|31360.3|31417.7|31358.4|31418.4|31360.3|31414.4|31358.4|6
1641947880000|2022-01-12 00:38:00|31417|31358.7|31415.4|31359.4|31418.1|31359.4|31415|31357.7|9
1641947890000|2022-01-12 00:38:10|31415.8|31359.2|31414.5|31360.2|31416.1|31360.2|31414.5|31359|4
1641947900000|2022-01-12 00:38:20|31411.9|31361.9|31417|31359.7|31417|31361.9|31411.9|31357.2|8
1641947910000|2022-01-12 00:38:30|31415.8|31358.9|31414.8|31358.8|31417.2|31358.9|31414.8|31356.8|8
1641947920000|2022-01-12 00:38:40|31413.7|31359.8|31415.6|31360.6|31416.8|31362.8|31411.4|31359.8|10
1641947930000|2022-01-12 00:38:50|31415.2|31360.2|31414.7|31359.5|31415.3|31360.9|31414.3|31359.5|7
1641947940000|2022-01-12 00:39:00|31414.5|31360.2|31417.4|31360|31417.8|31360.2|31414.5|31358.3|7
1641947950000|2022-01-12 00:39:10|31417.5|31358|31417.1|31357.6|31417.5|31359|31416.7|31357.6|7
1641947960000|2022-01-12 00:39:20|31416.7|31358.6|31419.6|31361.9|31419.6|31361.9|31415.2|31358|3
1641947970000|2022-01-12 00:39:30|31414.6|31363.2|31413.8|31359.8|31417|31363.3|31411.2|31357.3|9
1641947980000|2022-01-12 00:39:40|31414|31360.4|31417|31360.2|31417|31360.4|31413.3|31357.7|6
1641947990000|2022-01-12 00:39:50|31416.4|31358.7|31416.2|31359.2|31417|31359.4|31416.2|31358.7|6
1641948000000|2022-01-12 00:40:00|31418.2|31357.3|31417|31359|31418.2|31360.6|31415.1|31357.3|10
1641948010000|2022-01-12 00:40:10|31417.4|31358.7|31415|31359.5|31417.4|31359.5|31415|31358.2|8
1641948020000|2022-01-12 00:40:20|31415.2|31359.8|31414.8|31357.4|31415.2|31360.7|31414.5|31357.4|8
1641948030000|2022-01-12 00:40:30|31413.8|31357|31414.5|31359.5|31415|31360|31411.5|31357|16
1641948040000|2022-01-12 00:40:40|31414.3|31359.6|31415.1|31359.7|31415.1|31360.7|31412.8|31359.5|7
1641948050000|2022-01-12 00:40:50|31414.8|31359.8|31413.3|31358.3|31415.4|31359.8|31413.3|31357.6|8
1641948060000|2022-01-12 00:41:00|31414|31357.7|31417.3|31361|31419.8|31361.8|31412.5|31357.7|10
1641948070000|2022-01-12 00:41:10|31414.1|31362|31414|31356.6|31415.6|31362|31413.3|31356|8
1641948080000|2022-01-12 00:41:20|31414.6|31356.5|31415.8|31357.1|31415.8|31360.5|31410.2|31355.6|15
1641948090000|2022-01-12 00:41:30|31414.7|31356.9|31414.5|31355.9|31415.8|31359.4|31413.8|31355.8|10
1641948100000|2022-01-12 00:41:40|31414.6|31355.8|31416.5|31357.5|31417.2|31359.2|31414.6|31355.8|5
1641948110000|2022-01-12 00:41:50|31416.9|31358.9|31416.2|31357.4|31416.9|31359|31415|31357.4|8
1641948120000|2022-01-12 00:42:00|31415.5|31357.7|31414|31359.4|31415.8|31359.4|31414|31357.6|11
1641948130000|2022-01-12 00:42:10|31414.3|31358.6|31413.3|31357.4|31414.5|31358.6|31413.3|31356|6
1641948140000|2022-01-12 00:42:20|31418.1|31359.6|31412.3|31358.6|31420.3|31361.5|31412.3|31356.6|13
1641948150000|2022-01-12 00:42:30|31412.2|31358.9|31415.7|31358.7|31415.7|31359.1|31412.2|31356|9
1641948160000|2022-01-12 00:42:40|31415.5|31357.8|31414.5|31356.9|31415.8|31358.6|31414.3|31356.7|9
1641948170000|2022-01-12 00:42:50|31414.6|31357.5|31417.4|31360.2|31417.4|31360.2|31413.1|31355.5|11
1641948180000|2022-01-12 00:43:00|31415.8|31359.2|31414.8|31356.4|31417.8|31359.6|31414.8|31354.9|9
1641948190000|2022-01-12 00:43:10|31414.6|31356.8|31411.4|31358.6|31414.6|31359.1|31411|31356|8
1641948200000|2022-01-12 00:43:20|31411.6|31358.9|31414.4|31358.1|31415.9|31360.5|31411.6|31358.1|6
1641948210000|2022-01-12 00:43:30|31414.2|31358.2|31414.3|31359.5|31414.5|31359.5|31413.9|31358.2|4
1641948220000|2022-01-12 00:43:40|31416.1|31358.5|31413.5|31357.1|31416.1|31358.5|31412.7|31356|8
1641948230000|2022-01-12 00:43:50|31412.9|31356.5|31415.6|31356.1|31417.5|31358.4|31412.9|31356.1|7
1641948240000|2022-01-12 00:44:00|31416|31355.8|31412|31357.7|31416|31357.7|31412|31355.8|9
1641948250000|2022-01-12 00:44:10|31409.6|31359.6|31411.4|31357.6|31411.7|31359.8|31409.6|31357.1|7
1641948260000|2022-01-12 00:44:20|31415.9|31359.2|31413.6|31357.7|31415.9|31360|31413.6|31357.7|4
1641948270000|2022-01-12 00:44:30|31414.4|31358.1|31413.8|31358.4|31414.4|31359.9|31412.6|31357.2|10
1641948280000|2022-01-12 00:44:40|31414.1|31358.6|31414.3|31355.3|31414.5|31358.6|31411.3|31355.3|11
1641948290000|2022-01-12 00:44:50|31414.9|31355.5|31413.7|31357.5|31416.9|31358.3|31412.3|31355.1|12
1641948300000|2022-01-12 00:45:00|31413.3|31357.7|31411.1|31357.9|31414.8|31357.9|31411.1|31354.5|9
1641948310000|2022-01-12 00:45:10|31411.4|31357.5|31413.8|31356.8|31415.5|31358.7|31410.7|31356.8|8
1641948320000|2022-01-12 00:45:20|31413.6|31357|31414.5|31355|31416.6|31359.7|31412.1|31354.1|16
1641948330000|2022-01-12 00:45:30|31414.3|31354.7|31413.9|31358|31418.1|31358|31413.9|31354.7|9
1641948340000|2022-01-12 00:45:40|31414.9|31357.2|31414.8|31356|31415.4|31357.2|31413.7|31354.9|11
1641948350000|2022-01-12 00:45:50|31414.1|31356.9|31415.3|31357.6|31416.6|31357.6|31413.8|31356.7|5
1641948360000|2022-01-12 00:46:00|31413.4|31359|31411.9|31354.7|31413.6|31359|31411.3|31354.4|9
1641948370000|2022-01-12 00:46:10|31411.7|31355.1|31416.7|31354|31419.6|31356.3|31411|31353.9|12
1641948380000|2022-01-12 00:46:20|31416.1|31355.1|31413|31354.9|31416.1|31355.1|31412.6|31353.4|6
1641948390000|2022-01-12 00:46:30|31413.8|31355.1|31419.8|31357.1|31419.8|31357.1|31410.8|31353.7|7
1641948400000|2022-01-12 00:46:40|31415.8|31356.5|31411.8|31354.3|31415.8|31357.6|31410.3|31353.7|8
1641948410000|2022-01-12 00:46:50|31412.2|31354.7|31411.6|31353.7|31420.1|31355.2|31410.5|31352.5|9
1641948420000|2022-01-12 00:47:00|31411.3|31353.4|31411.9|31352|31411.9|31353.4|31411|31350.3|10
1641948430000|2022-01-12 00:47:10|31411.4|31352.3|31410.5|31349.6|31411.4|31353.2|31409.9|31349.6|6
1641948440000|2022-01-12 00:47:20|31410.2|31350.1|31412.3|31351.5|31413.4|31353.9|31409.7|31350.1|7
1641948450000|2022-01-12 00:47:30|31411.1|31352.6|31408.4|31355.3|31411.1|31355.3|31408.4|31351.5|8
1641948460000|2022-01-12 00:47:40|31406.5|31356.3|31406.4|31355.3|31408.3|31356.4|31406.4|31354.1|8
1641948470000|2022-01-12 00:47:50|31406|31356|31411.4|31352.9|31412.3|31356.1|31406|31352.9|6
1641948480000|2022-01-12 00:48:00|31411.6|31353.6|31410.6|31353.3|31412.1|31353.6|31410.6|31352.5|5
1641948490000|2022-01-12 00:48:10|31410.8|31352.1|31411.9|31354.8|31411.9|31354.8|31407.4|31352.1|8
1641948500000|2022-01-12 00:48:20|31410.6|31354.5|31409.1|31355.7|31410.6|31355.7|31409.1|31354.5|2
1641948510000|2022-01-12 00:48:30|31409.4|31354.8|31409.9|31352.7|31414.4|31357.6|31406|31352.7|10
1641948520000|2022-01-12 00:48:40|31410.3|31352.1|31410.5|31354|31410.8|31354.3|31409.9|31351.5|5
1641948530000|2022-01-12 00:48:50|31409.5|31350.6|31410.2|31353.5|31412.5|31355.6|31407.9|31350.6|10
1641948540000|2022-01-12 00:49:00|31410|31353.7|31410.2|31354.1|31410.5|31354.1|31410|31353.2|4
1641948550000|2022-01-12 00:49:10|31407.5|31355.3|31410|31353|31413|31357|31406.5|31353|5
1641948560000|2022-01-12 00:49:20|31409.3|31353.6|31407.5|31355.3|31409.3|31355.3|31407.5|31353.1|4
1641948570000|2022-01-12 00:49:30|31406.7|31356.7|31406.2|31354.7|31407.1|31356.7|31405.8|31353|9
1641948580000|2022-01-12 00:49:40|31405.6|31355.6|31412.1|31355.9|31412.1|31355.9|31405.4|31355|5
1641948590000|2022-01-12 00:49:50|31411.4|31352.4|31410.9|31350.6|31411.7|31352.6|31410.8|31350.6|6
1641948600000|2022-01-12 00:50:00|31411.4|31351|31408.8|31352.7|31411.8|31353.2|31408.3|31350.6|13
1641948610000|2022-01-12 00:50:10|31408.9|31352.8|31411.1|31353.5|31411.1|31354.4|31407.5|31352|6
1641948620000|2022-01-12 00:50:20|31410.9|31353.6|31410|31352.8|31410.9|31356.1|31406.1|31352.3|10
1641948630000|2022-01-12 00:50:30|31409.7|31352.2|31411.8|31354.3|31411.8|31354.6|31408|31351.6|14
1641948640000|2022-01-12 00:50:40|31411.4|31354.5|31410.6|31352.6|31411.5|31354.5|31410|31352.2|15
1641948650000|2022-01-12 00:50:50|31411.2|31353.3|31409.9|31354.5|31413.5|31358|31407.7|31351.9|18
1641948660000|2022-01-12 00:51:00|31409.1|31356|31410.7|31356.6|31412.5|31357.5|31409.1|31355.3|9
1641948670000|2022-01-12 00:51:10|31411.3|31354.2|31416.9|31354.7|31416.9|31355.6|31411.3|31353.9|16
1641948680000|2022-01-12 00:51:20|31414.6|31355.5|31413.2|31354.8|31414.6|31356|31413|31354.6|10
1641948690000|2022-01-12 00:51:30|31413.8|31354.9|31413.8|31355.6|31414.1|31357.4|31412.4|31354.3|11
1641948700000|2022-01-12 00:51:40|31413.4|31355.4|31416.3|31355.6|31416.3|31356.4|31412.1|31354.4|13
1641948710000|2022-01-12 00:51:50|31412.7|31359.8|31415|31360.5|31418.1|31360.5|31410.4|31359.4|9
1641948720000|2022-01-12 00:52:00|31411.6|31361.6|31414.6|31356.2|31415.3|31361.6|31411.6|31354.9|12
1641948730000|2022-01-12 00:52:10|31414.8|31355.1|31412.1|31355.5|31414.8|31356.9|31411.6|31355|15
1641948740000|2022-01-12 00:52:20|31412.2|31355.6|31416.3|31356.3|31417|31356.8|31411.7|31355.5|9
1641948750000|2022-01-12 00:52:30|31416.1|31355.4|31413.4|31355.5|31416.1|31358.2|31412.9|31355.1|12
1641948760000|2022-01-12 00:52:40|31413.6|31358.1|31412.5|31355.8|31418.6|31359.1|31408.8|31353.2|16
1641948770000|2022-01-12 00:52:50|31413.4|31355.2|31412.9|31358.1|31416.7|31360.5|31412|31355.2|16
1641948780000|2022-01-12 00:53:00|31412.6|31358.3|31413.8|31358.4|31414.6|31359.2|31412.3|31357.3|10
1641948790000|2022-01-12 00:53:10|31413.9|31357.3|31413.3|31357.1|31415.2|31358|31412.8|31356.3|10
1641948800000|2022-01-12 00:53:20|31413.5|31356.8|31413.2|31356.5|31415.5|31359.1|31411.7|31356.5|14
1641948810000|2022-01-12 00:53:30|31412|31357.5|31412.8|31357|31414.7|31357.5|31412|31355.3|12
1641948820000|2022-01-12 00:53:40|31413.2|31356.6|31412.8|31357|31413.7|31357.2|31411.4|31355.5|9
1641948830000|2022-01-12 00:53:50|31413.4|31356.4|31414.6|31358.1|31414.6|31360.5|31413.2|31356.2|6
1641948840000|2022-01-12 00:54:00|31414.7|31357.3|31411.7|31357.1|31414.7|31357.4|31411.7|31355.4|13
1641948850000|2022-01-12 00:54:10|31411.6|31357.5|31412.2|31357.6|31413.5|31357.6|31411.6|31355.8|10
1641948860000|2022-01-12 00:54:20|31412.5|31357.3|31413.1|31356.1|31418.4|31358.3|31412.4|31352.5|24
1641948870000|2022-01-12 00:54:30|31413.6|31355.8|31413.5|31354.1|31414.6|31356.5|31413.1|31354.1|21
1641948880000|2022-01-12 00:54:40|31413.4|31354|31412.4|31356.5|31416.1|31358.3|31412|31354|20
1641948890000|2022-01-12 00:54:50|31413.5|31355.5|31414.4|31353.4|31415.4|31355.5|31409.8|31348.9|25
1641948900000|2022-01-12 00:55:00|31414.5|31354.8|31411.2|31355.4|31414.5|31356.5|31409.4|31353|18
1641948910000|2022-01-12 00:55:10|31410.7|31355.3|31410.8|31354.7|31411.4|31355.3|31410.5|31353.4|9
1641948920000|2022-01-12 00:55:20|31412.1|31355.7|31412|31351.9|31412.1|31355.7|31410.5|31351.9|16
1641948930000|2022-01-12 00:55:30|31411.7|31352.7|31414.6|31349.7|31414.6|31353.3|31410.5|31349.7|15
1641948940000|2022-01-12 00:55:40|31414.7|31350.1|31413.1|31351.1|31414.7|31351.4|31412.5|31350|13
1641948950000|2022-01-12 00:55:50|31413.2|31355.6|31411.2|31353.4|31413.2|31355.6|31409.5|31353.4|8
1641948960000|2022-01-12 00:56:00|31410.9|31353.1|31408.7|31354.4|31410.9|31355.7|31408.7|31353.1|11
1641948970000|2022-01-12 00:56:10|31408.6|31354.9|31408|31354.8|31408.7|31354.9|31408|31354.1|7
1641948980000|2022-01-12 00:56:20|31412.1|31356.7|31410.9|31354.3|31412.1|31356.7|31410.9|31354|5
1641948990000|2022-01-12 00:56:30|31410.7|31354.2|31409.7|31352.3|31410.7|31354.2|31409.2|31351.6|9
1641949000000|2022-01-12 00:56:40|31409.4|31351.7|31409.4|31351.2|31415.3|31357|31407.8|31346.2|12
1641949010000|2022-01-12 00:56:50|31405.3|31354.8|31405.1|31355.1|31407.9|31355.1|31405.1|31352.5|6
1641949020000|2022-01-12 00:57:00|31405|31355|31409.1|31356.4|31410|31357.8|31405|31355|6
1641949030000|2022-01-12 00:57:10|31408.4|31356|31410.6|31352.8|31410.6|31356.5|31408.1|31352.3|8
1641949040000|2022-01-12 00:57:20|31410|31352.2|31409.8|31354.7|31411.8|31356.1|31409.8|31352.2|9
1641949050000|2022-01-12 00:57:30|31408.1|31352.1|31408.3|31351.4|31410.2|31353.9|31406.5|31350.8|9
1641949060000|2022-01-12 00:57:40|31408.4|31351.1|31409.9|31352.3|31412.1|31355.6|31408.3|31351.1|9
1641949070000|2022-01-12 00:57:50|31410.1|31352.2|31411.6|31353.7|31412.8|31354.8|31407.1|31352.2|12
1641949080000|2022-01-12 00:58:00|31411.5|31353.8|31412.3|31356.7|31413.8|31358.3|31411|31353.8|11
1641949090000|2022-01-12 00:58:10|31412.5|31356.2|31410.6|31357|31412.5|31357|31410.6|31356.2|4
1641949100000|2022-01-12 00:58:20|31411.4|31356.7|31408.8|31357.8|31413|31358.2|31408.8|31355.3|16
1641949110000|2022-01-12 00:58:30|31408.9|31358.4|31410.2|31356.1|31411.1|31358.4|31408.9|31355.6|6
1641949120000|2022-01-12 00:58:40|31410.3|31356|31412.9|31356.1|31412.9|31357.8|31408.7|31356|10
1641949130000|2022-01-12 00:58:50|31412.3|31356.2|31413.1|31358.4|31417|31362.5|31411.5|31351.5|14
1641949140000|2022-01-12 00:59:00|31413.3|31357.4|31412|31358.6|31413.3|31360.4|31410.4|31357.4|7
1641949150000|2022-01-12 00:59:10|31411.4|31357.9|31412.5|31357.9|31412.6|31359|31411.4|31357.1|14
1641949160000|2022-01-12 00:59:20|31411.6|31357.2|31414.7|31360|31414.7|31360|31410.9|31357.2|6
1641949170000|2022-01-12 00:59:30|31413.9|31359.2|31413.3|31357.8|31413.9|31359.2|31413.3|31357.2|6
1641949180000|2022-01-12 00:59:40|31413.4|31358.4|31414.9|31358.7|31414.9|31358.7|31413.2|31355.7|7
1641949190000|2022-01-12 00:59:50|31415.6|31359.7|31412|31358|31417.2|31359.7|31411.5|31355.3|20
1641949200000|2022-01-12 01:00:00|31412.6|31357.7|31413.1|31356.4|31415.6|31359.6|31411|31353.4|29
1641949210000|2022-01-12 01:00:10|31412.9|31356.1|31414.1|31355.2|31414.3|31356.5|31412.9|31355.2|20
1641949220000|2022-01-12 01:00:20|31414.7|31356|31416.2|31358|31418.2|31359.7|31412.2|31356|18
1641949230000|2022-01-12 01:00:30|31416.3|31358.2|31418.5|31359.8|31418.5|31360.2|31415.6|31357.7|13
1641949240000|2022-01-12 01:00:40|31418.7|31360.4|31416|31360.3|31418.7|31361.1|31415.4|31359.4|20
1641949250000|2022-01-12 01:00:50|31416.2|31360.1|31416.7|31359.8|31416.7|31360.8|31415.5|31359.6|12
1641949260000|2022-01-12 01:01:00|31415.7|31360|31411.6|31359.7|31417.4|31361.4|31411.6|31356.6|16
1641949270000|2022-01-12 01:01:10|31412.3|31359.3|31410.8|31360.6|31412.6|31360.6|31410.8|31359.1|5
1641949280000|2022-01-12 01:01:20|31411.4|31360.1|31413.7|31359.5|31414.8|31363|31411.4|31358.7|12
1641949290000|2022-01-12 01:01:30|31413.4|31359.4|31415.5|31357.8|31418|31362.7|31413.3|31357|12
1641949300000|2022-01-12 01:01:40|31416.4|31358.1|31414.7|31358.6|31416.6|31360.4|31414|31357.6|14
1641949310000|2022-01-12 01:01:50|31415.4|31358.9|31414.5|31360.3|31416.9|31362.6|31412.8|31358.3|16
1641949320000|2022-01-12 01:02:00|31415.4|31359.7|31414.5|31360.5|31415.5|31361.4|31412.8|31359.7|9
1641949330000|2022-01-12 01:02:10|31413.7|31361|31419.3|31359.1|31419.3|31361|31413.7|31359.1|13
1641949340000|2022-01-12 01:02:20|31419.9|31359.7|31416.9|31361.6|31419.9|31361.6|31415.5|31358.9|17
1641949350000|2022-01-12 01:02:30|31417.3|31361.7|31415.6|31361.6|31417.3|31363.5|31414.3|31361.1|7
1641949360000|2022-01-12 01:02:40|31416|31361.1|31416|31363.7|31416.1|31363.7|31414.7|31361|8
1641949370000|2022-01-12 01:02:50|31415.6|31364.1|31415.1|31363.1|31415.6|31364.8|31414.4|31363.1|7
1641949380000|2022-01-12 01:03:00|31415.4|31363.5|31417.2|31365.2|31417.5|31365.2|31415.2|31361.5|13
1641949390000|2022-01-12 01:03:10|31418|31363.2|31417.2|31359.4|31418|31363.2|31415.6|31359.2|7
1641949400000|2022-01-12 01:03:20|31416.8|31360.6|31412.6|31361.5|31416.8|31361.5|31412.6|31358.6|12
1641949410000|2022-01-12 01:03:30|31413|31361.3|31416.3|31357.2|31416.4|31362.1|31413|31357.2|15
1641949420000|2022-01-12 01:03:40|31416.6|31357.4|31414.9|31357.6|31416.6|31358.4|31414.6|31357.1|15
1641949430000|2022-01-12 01:03:50|31414.8|31357.8|31411.9|31359.4|31414.8|31360.4|31410.4|31357.8|6
1641949440000|2022-01-12 01:04:00|31410.7|31360.3|31413.8|31359.5|31414|31360.3|31410.7|31357.7|17
1641949450000|2022-01-12 01:04:10|31413.2|31359.9|31413.5|31359.5|31414.2|31359.9|31413|31359|9
1641949460000|2022-01-12 01:04:20|31412.7|31359.7|31413.6|31360.5|31414.8|31360.5|31412.7|31358.5|6
1641949470000|2022-01-12 01:04:30|31413.5|31360.9|31414.3|31358.3|31415.7|31360.9|31412.9|31357.1|14
1641949480000|2022-01-12 01:04:40|31414.6|31358.2|31413.1|31359.9|31414.8|31360.5|31412.6|31357.6|11
1641949490000|2022-01-12 01:04:50|31412.8|31360|31412.4|31362.4|31413.1|31363.1|31411.9|31360|6
1641949500000|2022-01-12 01:05:00|31412.2|31362.2|31414.3|31359|31414.9|31362.2|31412.2|31358.8|13
1641949510000|2022-01-12 01:05:10|31414.2|31359.3|31414.4|31360.4|31417.5|31360.4|31413.9|31357.8|17
1641949520000|2022-01-12 01:05:20|31414.3|31358.2|31413.5|31360.8|31415|31360.8|31413.5|31357.9|11
1641949530000|2022-01-12 01:05:30|31413.6|31359.9|31413.5|31359.4|31413.7|31360.3|31413.3|31359.4|7
1641949540000|2022-01-12 01:05:40|31414|31359.5|31411.5|31361.5|31414|31361.5|31411.1|31359.5|5
1641949550000|2022-01-12 01:05:50|31411.4|31361.4|31412.9|31362.9|31412.9|31362.9|31410.1|31360.1|5
1641949560000|2022-01-12 01:06:00|31413.3|31363.1|31412.7|31357.8|31414.9|31363.1|31412.6|31357.1|7
1641949570000|2022-01-12 01:06:10|31411.9|31357.3|31414.3|31359.8|31414.8|31359.8|31411.9|31354.6|14
1641949580000|2022-01-12 01:06:20|31413.9|31357.8|31413.9|31356.8|31413.9|31358.2|31412.9|31356.5|7
1641949590000|2022-01-12 01:06:30|31413.4|31357.5|31411.6|31359.2|31413.9|31359.2|31411.6|31356.6|13
1641949600000|2022-01-12 01:06:40|31412.1|31358.7|31413.5|31360.8|31413.5|31360.8|31411.2|31357.6|8
1641949610000|2022-01-12 01:06:50|31413.3|31360.1|31413.2|31359.1|31413.5|31360.1|31413.1|31359|4
1641949620000|2022-01-12 01:07:00|31412.5|31359.9|31413.1|31357.8|31413.1|31359.9|31412.5|31357.8|4
1641949630000|2022-01-12 01:07:10|31413|31356.4|31413.2|31355.8|31413.9|31360.9|31412.3|31355.8|8
1641949640000|2022-01-12 01:07:20|31413.7|31354.8|31414.7|31355.3|31415.4|31361.4|31411.6|31353.9|18
1641949650000|2022-01-12 01:07:30|31413.8|31356.4|31411.4|31356.6|31413.8|31358.3|31410.7|31355.2|22
1641949660000|2022-01-12 01:07:40|31410.5|31357.6|31411|31356.7|31411|31358.8|31409.2|31356.7|5
1641949670000|2022-01-12 01:07:50|31410.4|31357.4|31413.1|31357.6|31413.2|31359.4|31410.4|31357.2|6
1641949680000|2022-01-12 01:08:00|31412.4|31357.7|31411.4|31354.7|31412.7|31359.2|31410.6|31354.6|9
1641949690000|2022-01-12 01:08:10|31414.5|31359.7|31410.8|31356.7|31414.5|31359.7|31410.2|31355.3|14
1641949700000|2022-01-12 01:08:20|31409.3|31358.2|31409.7|31356.1|31411.3|31358.3|31409.2|31354.5|12
1641949710000|2022-01-12 01:08:30|31408.6|31357.3|31410.5|31355.2|31410.5|31358|31408|31355.2|10
1641949720000|2022-01-12 01:08:40|31410|31355.8|31411.1|31355.4|31411.9|31358.2|31410|31355.3|7
1641949730000|2022-01-12 01:08:50|31411|31355.5|31410.5|31357.6|31411.7|31357.6|31409.7|31354.8|11
1641949740000|2022-01-12 01:09:00|31410.4|31356.9|31411.3|31356.9|31411.6|31358.3|31410.2|31354.3|8
1641949750000|2022-01-12 01:09:10|31411.6|31354.3|31409.5|31356.5|31411.6|31356.5|31408.6|31354.3|6
1641949760000|2022-01-12 01:09:20|31411.5|31360|31410.4|31355.4|31412.3|31360|31409.2|31355|7
1641949770000|2022-01-12 01:09:30|31411.1|31355.8|31410.3|31356.4|31412.3|31357.2|31410.1|31355.3|11
1641949780000|2022-01-12 01:09:40|31411|31356.5|31410.6|31356.5|31411|31357.6|31410.6|31356.5|4
1641949790000|2022-01-12 01:09:50|31410|31357.4|31409|31357.3|31410|31358.6|31408.7|31355.9|8
1641949800000|2022-01-12 01:10:00|31408.8|31357.8|31410.6|31355|31410.9|31357.8|31408.8|31354.6|7
1641949810000|2022-01-12 01:10:10|31410.9|31354.1|31408|31357.6|31412.3|31357.7|31407.9|31354.1|9
1641949820000|2022-01-12 01:10:20|31408.7|31358|31409.7|31358|31411.4|31358.6|31408.7|31356.9|5
1641949830000|2022-01-12 01:10:30|31410.1|31357.6|31410.3|31357.8|31412.5|31357.8|31410.1|31356.1|9
1641949840000|2022-01-12 01:10:40|31410.7|31357.7|31410.3|31356.5|31411.9|31357.7|31410.3|31356.5|5
1641949850000|2022-01-12 01:10:50|31411.5|31356.3|31412.6|31354.9|31412.9|31357.3|31411.5|31354.8|8
1641949860000|2022-01-12 01:11:00|31412|31355.2|31408.3|31357.3|31412.1|31357.8|31407.8|31355.2|7
1641949870000|2022-01-12 01:11:10|31407.3|31356.1|31409.2|31356.2|31409.2|31356.9|31406.9|31356.1|5
1641949880000|2022-01-12 01:11:20|31409.8|31356.8|31411.7|31356.7|31412.2|31359.3|31409.8|31356.7|14
1641949890000|2022-01-12 01:11:30|31412.4|31357.5|31412.2|31358.8|31414.6|31361.6|31411.3|31355.8|22
1641949900000|2022-01-12 01:11:40|31413.2|31357.1|31411.9|31357.1|31413.5|31358.6|31411.6|31356.4|18
1641949910000|2022-01-12 01:11:50|31413.3|31356.9|31413.6|31358|31414|31359.7|31412.4|31356.9|16
1641949920000|2022-01-12 01:12:00|31413.5|31358.2|31411.5|31358|31413.9|31359.5|31410.6|31357.5|8
1641949930000|2022-01-12 01:12:10|31411.6|31358.3|31412.8|31359.5|31414.1|31361.6|31411.6|31357.9|11
1641949940000|2022-01-12 01:12:20|31412.7|31359.6|31411.1|31359.2|31416.2|31359.6|31411.1|31356.6|18
1641949950000|2022-01-12 01:12:30|31411.4|31359.1|31414.2|31358.5|31414.5|31359.2|31411.4|31357.4|13
1641949960000|2022-01-12 01:12:40|31414.5|31358.8|31413.8|31360.3|31414.5|31361.7|31413.1|31358.8|8
1641949970000|2022-01-12 01:12:50|31413.1|31360.6|31412.7|31361.4|31413.5|31361.4|31412.6|31360.6|6
1641949980000|2022-01-12 01:13:00|31413|31361.5|31415.7|31360.7|31417.5|31362.7|31412.1|31359.2|16
1641949990000|2022-01-12 01:13:10|31413|31362.5|31416.1|31360.2|31416.6|31362.5|31412.7|31358|19
1641950000000|2022-01-12 01:13:20|31415.8|31360.3|31414.5|31360.5|31416.2|31362.5|31412.5|31359.8|13
1641950010000|2022-01-12 01:13:30|31413.5|31361.4|31413.8|31360.2|31415.2|31362|31413.3|31359.2|16
1641950020000|2022-01-12 01:13:40|31415.3|31360.4|31415.4|31359.6|31415.9|31361.6|31415.2|31359.6|9
1641950030000|2022-01-12 01:13:50|31415.2|31359.9|31415.7|31358.5|31415.7|31360.3|31414.7|31358.5|10
1641950040000|2022-01-12 01:14:00|31415.3|31359|31415.3|31359.6|31416.3|31360.9|31414.4|31359|13
1641950050000|2022-01-12 01:14:10|31416.7|31360.7|31414.1|31363.5|31418.3|31363.5|31414.1|31360.5|7
1641950060000|2022-01-12 01:14:20|31414|31363.3|31418.3|31362.3|31419.5|31363.8|31413.6|31359.9|21
1641950070000|2022-01-12 01:14:30|31419.2|31363.6|31419|31364|31420.7|31365.5|31417.6|31362.1|12
1641950080000|2022-01-12 01:14:40|31418.9|31364.1|31419.3|31364|31419.3|31364.1|31418.4|31363.3|13
1641950090000|2022-01-12 01:14:50|31418.9|31363.6|31419.3|31365.6|31419.3|31365.6|31417.5|31363.4|16
1641950100000|2022-01-12 01:15:00|31419|31365.5|31419.5|31365.7|31422.7|31365.9|31419|31363.2|19
1641950110000|2022-01-12 01:15:10|31419.3|31365.8|31422.4|31366|31424.7|31367.9|31419.3|31364|24
1641950120000|2022-01-12 01:15:20|31422.6|31365.8|31421.8|31364.8|31422.8|31366.5|31421.2|31364.7|16
1641950130000|2022-01-12 01:15:30|31421.9|31364.9|31421.6|31366.3|31422.3|31366.9|31421.5|31364.4|15
1641950140000|2022-01-12 01:15:40|31420.9|31366.5|31423.5|31368.4|31423.5|31368.4|31420.9|31366|8
1641950150000|2022-01-12 01:15:50|31423.3|31368.5|31422.6|31366|31423.3|31368.9|31422|31366|12
1641950160000|2022-01-12 01:16:00|31421.4|31367.3|31421.2|31367.3|31422.8|31367.9|31420.9|31366.3|15
1641950170000|2022-01-12 01:16:10|31421.7|31367|31420|31365.1|31422.3|31367.4|31417.4|31363.8|20
1641950180000|2022-01-12 01:16:20|31419.8|31365.6|31420.9|31365.9|31421.5|31365.9|31419.8|31365.1|10
1641950190000|2022-01-12 01:16:30|31420.3|31366.4|31420.6|31368.9|31424.5|31369.8|31419.8|31364.7|10
1641950200000|2022-01-12 01:16:40|31421.2|31367.5|31421.4|31367.3|31423.1|31369.6|31419.5|31366.6|19
1641950210000|2022-01-12 01:16:50|31421.2|31367.5|31423|31366.4|31423.1|31368|31420.9|31366.4|16
1641950220000|2022-01-12 01:17:00|31422.2|31367.5|31424.6|31368.6|31429|31371.4|31421.6|31367|27
1641950230000|2022-01-12 01:17:10|31425.1|31368.3|31424|31371.3|31426|31371.3|31424|31368.3|25
1641950240000|2022-01-12 01:17:20|31424.5|31370.9|31424.6|31371|31425.9|31371.8|31423.7|31370.1|9
1641950250000|2022-01-12 01:17:30|31424.3|31371.2|31426|31369|31428.6|31371.3|31423.9|31368.4|23
1641950260000|2022-01-12 01:17:40|31426.6|31369.2|31426.8|31369.3|31427.3|31371.1|31425|31368.5|18
1641950270000|2022-01-12 01:17:50|31426.5|31369.7|31423.3|31373.3|31427.3|31373.3|31423.3|31368.9|13
1641950280000|2022-01-12 01:18:00|31424.2|31372.4|31426|31369.3|31426.6|31372.4|31423.1|31369.3|21
1641950290000|2022-01-12 01:18:10|31425.9|31369.4|31426.7|31370.3|31427|31370.9|31425.5|31369.4|16
1641950300000|2022-01-12 01:18:20|31426.2|31371|31428.7|31370.1|31428.7|31372.4|31426.2|31370.1|15
1641950310000|2022-01-12 01:18:30|31429.2|31370.9|31427|31370.7|31429.2|31372.9|31426.5|31370.3|19
1641950320000|2022-01-12 01:18:40|31430|31371|31426.3|31370.6|31430|31373.9|31424.7|31368.3|24
1641950330000|2022-01-12 01:18:50|31426.5|31369|31426.8|31370.4|31426.8|31373.7|31423.1|31369|14
1641950340000|2022-01-12 01:19:00|31426.4|31370.7|31427.3|31372.4|31428.1|31373.9|31425.3|31370.7|12
1641950350000|2022-01-12 01:19:10|31427.6|31372.5|31427.7|31370.1|31428.1|31373|31427.3|31369.7|15
1641950360000|2022-01-12 01:19:20|31427.5|31369.7|31424.7|31369.8|31427.9|31370.4|31424.7|31368.2|15
1641950370000|2022-01-12 01:19:30|31424.5|31369.7|31425.3|31368.3|31427.7|31372.3|31422.3|31366.4|20
1641950380000|2022-01-12 01:19:40|31425|31369.4|31423.4|31370.8|31425.2|31371.3|31421.3|31368.7|12
1641950390000|2022-01-12 01:19:50|31422.7|31371.3|31424.5|31369.4|31426.7|31371.3|31422.7|31367.4|12
1641950400000|2022-01-12 01:20:00|31424.6|31369.5|31425|31370.3|31426.9|31370.3|31424.6|31368.5|14
1641950410000|2022-01-12 01:20:10|31425.3|31371|31424.9|31370.6|31425.3|31371.4|31424.3|31370.5|7
1641950420000|2022-01-12 01:20:20|31424.6|31371.2|31423.9|31369.4|31426|31372.5|31423.9|31367.7|18
1641950430000|2022-01-12 01:20:30|31424.4|31369|31424.6|31368.7|31425.4|31369.4|31423.9|31368|14
1641950440000|2022-01-12 01:20:40|31424.5|31368.9|31424|31369.7|31424.5|31371.6|31421.5|31368.9|11
1641950450000|2022-01-12 01:20:50|31423.9|31369.6|31425.5|31369.5|31426.6|31370.9|31423.8|31368.8|14
1641950460000|2022-01-12 01:21:00|31425.4|31369.9|31424.7|31370|31425.7|31370.7|31424.7|31368.9|17
1641950470000|2022-01-12 01:21:10|31424.9|31370.6|31424.9|31369.6|31426.1|31371.9|31424.7|31367.6|18
1641950480000|2022-01-12 01:21:20|31426.8|31369.9|31425|31368.9|31426.8|31370.7|31423.4|31368.6|16
1641950490000|2022-01-12 01:21:30|31424.5|31369.6|31423.1|31372|31426.1|31373|31422.7|31369.6|10
1641950500000|2022-01-12 01:21:40|31422.8|31372.7|31425.3|31369.3|31426.7|31372.9|31422.8|31369|10
1641950510000|2022-01-12 01:21:50|31423.6|31371.3|31424.8|31369.1|31425.4|31371.3|31423.5|31369|15
1641950520000|2022-01-12 01:22:00|31425.4|31369.2|31426.3|31370.4|31426.9|31370.6|31425|31369.2|8
1641950530000|2022-01-12 01:22:10|31426.6|31370.3|31427.5|31370.1|31427.8|31370.3|31426.6|31370|5
1641950540000|2022-01-12 01:22:20|31427.7|31371.7|31424.5|31372.5|31427.7|31372.5|31424.2|31368.6|8
1641950550000|2022-01-12 01:22:30|31425.2|31371.8|31424.1|31371.5|31425.3|31373|31423|31371.1|8
1641950560000|2022-01-12 01:22:40|31425.1|31372.3|31428.7|31370.1|31430.2|31372.3|31424.6|31369.7|16
1641950570000|2022-01-12 01:22:50|31428.4|31370.6|31428.6|31373.4|31430.3|31374.5|31428|31370.6|20
1641950580000|2022-01-12 01:23:00|31428.5|31373.1|31428.7|31373.5|31428.7|31373.5|31427.9|31372.1|14
1641950590000|2022-01-12 01:23:10|31428.9|31373.4|31427.7|31372.2|31428.9|31373.4|31427.3|31371.6|21
1641950600000|2022-01-12 01:23:20|31428.1|31371.9|31427.4|31371|31428.1|31372|31426.6|31370.1|9
1641950610000|2022-01-12 01:23:30|31426.3|31372.4|31428.3|31373.9|31428.3|31373.9|31426.3|31371|11
1641950620000|2022-01-12 01:23:40|31427.7|31374.2|31426.2|31370.5|31428.2|31374.5|31425.2|31370.5|15
1641950630000|2022-01-12 01:23:50|31427.1|31371|31426.3|31371.2|31427.3|31372.6|31425.7|31370.1|13
1641950640000|2022-01-12 01:24:00|31426.2|31370.9|31425.1|31370.1|31427.3|31371.7|31423.6|31368.2|20
1641950650000|2022-01-12 01:24:10|31425.8|31369.6|31426.4|31372.1|31426.4|31372.1|31423.2|31369.1|14
1641950660000|2022-01-12 01:24:20|31425.8|31372.4|31425.5|31370.6|31426.3|31372.4|31425.5|31370.6|8
1641950670000|2022-01-12 01:24:30|31425.3|31371.6|31428.3|31373.5|31428.3|31373.5|31423.7|31369.8|12
1641950680000|2022-01-12 01:24:40|31425.3|31372.8|31423.3|31370.8|31425.3|31372.8|31423.3|31370.8|2
1641950690000|2022-01-12 01:24:50|31427.1|31367.8|31423|31366.9|31428.9|31370.8|31420|31362.9|20
1641950700000|2022-01-12 01:25:00|31422.7|31367.1|31421.7|31368.4|31423.2|31368.6|31420.9|31367|20
1641950710000|2022-01-12 01:25:10|31422.2|31368.3|31421.6|31367.1|31424.2|31368.9|31421.6|31366.1|18
1641950720000|2022-01-12 01:25:20|31421.5|31366.5|31423.7|31363.6|31424.1|31366.5|31421.4|31363.6|16
1641950730000|2022-01-12 01:25:30|31424|31364.2|31423.3|31366.6|31424|31366.6|31423.1|31363.6|11
1641950740000|2022-01-12 01:25:40|31422.8|31365.9|31421.2|31366.2|31422.9|31367.3|31420.4|31365.6|19
1641950750000|2022-01-12 01:25:50|31419.7|31367|31422.3|31367.4|31422.3|31367.4|31419.2|31365.1|9
1641950760000|2022-01-12 01:26:00|31420.3|31368|31418.8|31368|31420.3|31368.3|31418.8|31367.5|6
1641950770000|2022-01-12 01:26:10|31420.4|31367.5|31421.6|31366.9|31421.6|31367.7|31420|31365.8|9
1641950780000|2022-01-12 01:26:20|31421.3|31366.7|31422.5|31363.7|31423.8|31366.7|31421.3|31363.3|7
1641950790000|2022-01-12 01:26:30|31422.7|31363.6|31422.7|31366.8|31423|31366.8|31421.1|31363.5|10
1641950800000|2022-01-12 01:26:40|31422.8|31366.6|31423.6|31367.3|31425.9|31368.4|31418.6|31365.3|15
1641950810000|2022-01-12 01:26:50|31424.1|31366.3|31425|31366.5|31425.1|31367.3|31423.7|31365.8|14
1641950820000|2022-01-12 01:27:00|31422.3|31367.2|31422.3|31367.1|31425|31368.1|31421.1|31365.7|15
1641950830000|2022-01-12 01:27:10|31422.7|31367.5|31423|31369.5|31424.3|31370.2|31422.3|31366.3|9
1641950840000|2022-01-12 01:27:20|31424.5|31366.9|31427.4|31368.3|31427.9|31372.1|31420.6|31366.3|15
1641950850000|2022-01-12 01:27:30|31428|31368.2|31427.4|31369.1|31428.7|31369.1|31427.4|31367.8|10
1641950860000|2022-01-12 01:27:40|31426.9|31370|31427|31370.8|31427.8|31371.5|31426.4|31369.5|14
1641950870000|2022-01-12 01:27:50|31427.1|31370.1|31425.6|31369.8|31427.1|31371.4|31424.1|31368.6|19
1641950880000|2022-01-12 01:28:00|31425.8|31369.3|31427.1|31370.5|31430.8|31371.5|31424.8|31368.7|23
1641950890000|2022-01-12 01:28:10|31426.5|31370.7|31428.7|31369.9|31429|31370.7|31426.5|31369.1|15
1641950900000|2022-01-12 01:28:20|31428.2|31370.2|31428.4|31369.7|31429|31370.3|31427.7|31369.5|16
1641950910000|2022-01-12 01:28:30|31428.2|31369.9|31428.7|31371.6|31429.1|31372.2|31428.2|31369.9|6
1641950920000|2022-01-12 01:28:40|31428|31372.3|31428.3|31371.6|31428.3|31372.9|31426.8|31371.6|7
1641950930000|2022-01-12 01:28:50|31428.2|31372.1|31427|31372.2|31429.1|31372.9|31427|31370.9|9
1641950940000|2022-01-12 01:29:00|31426.5|31372.7|31426.6|31373.8|31428.8|31373.8|31426.2|31370.6|20
1641950950000|2022-01-12 01:29:10|31426.8|31373|31426.5|31372.3|31427.9|31373.5|31426.2|31371.7|13
1641950960000|2022-01-12 01:29:20|31425.9|31372.8|31424.6|31372.2|31427.8|31373.5|31424.6|31371.2|17
1641950970000|2022-01-12 01:29:30|31429.6|31370|31430|31370.2|31432.1|31370.4|31428.6|31368.5|17
1641950980000|2022-01-12 01:29:40|31429.7|31369.3|31431.8|31371.5|31431.8|31372.5|31428.8|31369.3|18
1641950990000|2022-01-12 01:29:50|31430.1|31372.4|31426.5|31370.6|31430.1|31372.4|31426.2|31370.4|11
1641951000000|2022-01-12 01:30:00|31426.8|31371.4|31428.1|31372.5|31433.7|31373.5|31426|31370|23
1641951010000|2022-01-12 01:30:10|31427.7|31372.4|31428.9|31371.9|31428.9|31373.2|31426.4|31371.6|16
1641951020000|2022-01-12 01:30:20|31428.3|31372.5|31429.2|31371.3|31430.2|31375.8|31428.2|31371.3|15
1641951030000|2022-01-12 01:30:30|31427.1|31374.6|31431.9|31372|31433.1|31376.2|31427.1|31371|20
1641951040000|2022-01-12 01:30:40|31428.6|31375|31430.5|31374|31431|31375.4|31428.6|31373|21
1641951050000|2022-01-12 01:30:50|31430.1|31373.8|31428.1|31372.4|31430.6|31374.1|31428.1|31372.4|24
1641951060000|2022-01-12 01:31:00|31427.1|31372.5|31426.6|31369.1|31428.8|31374.2|31424.4|31369.1|22
1641951070000|2022-01-12 01:31:10|31426.8|31368.8|31424.8|31369.6|31429.5|31369.6|31424.1|31366.6|19
1641951080000|2022-01-12 01:31:20|31424.2|31369.4|31423.8|31368.7|31426.3|31369.8|31423.8|31367.8|12
1641951090000|2022-01-12 01:31:30|31423.6|31368.5|31425.2|31371.5|31425.2|31373.7|31422.2|31368.5|11
1641951100000|2022-01-12 01:31:40|31425.3|31371.2|31425.2|31371|31425.6|31371.5|31424.3|31370.3|17
1641951110000|2022-01-12 01:31:50|31425.5|31370.4|31424.7|31370.9|31425.5|31370.9|31424.7|31370.4|5
1641951120000|2022-01-12 01:32:00|31421.7|31371.7|31424.4|31369.2|31424.8|31371.7|31421.7|31369.1|8
1641951130000|2022-01-12 01:32:10|31423.5|31369.9|31426|31372.4|31426|31372.4|31422.9|31368.4|14
1641951140000|2022-01-12 01:32:20|31425.4|31372|31423.1|31371.2|31425.6|31372|31421.9|31368.9|17
1641951150000|2022-01-12 01:32:30|31422.4|31371.8|31424.2|31370.1|31424.2|31372.3|31421.2|31367.9|17
1641951160000|2022-01-12 01:32:40|31424|31370|31423.1|31369.4|31424|31370|31422.9|31368.4|7
1641951170000|2022-01-12 01:32:50|31423.2|31371.5|31419.1|31367.9|31423.4|31371.5|31419.1|31364.4|21
1641951180000|2022-01-12 01:33:00|31419.3|31367.8|31420.6|31365.7|31421.2|31367.8|31418.9|31365.7|22
1641951190000|2022-01-12 01:33:10|31420.9|31365.5|31421.2|31366|31421.2|31366.1|31420.3|31365.3|15
1641951200000|2022-01-12 01:33:20|31420.7|31365.5|31419.8|31369.8|31421.2|31369.9|31419.7|31365.5|13
1641951210000|2022-01-12 01:33:30|31419.7|31369.7|31424.2|31363.2|31424.2|31369.7|31417.8|31363.2|10
1641951220000|2022-01-12 01:33:40|31422.1|31364.8|31421.5|31364.5|31423|31365.6|31421|31364.4|18
1641951230000|2022-01-12 01:33:50|31421.2|31364.9|31421.2|31368.6|31422.2|31368.7|31421|31364.7|13
1641951240000|2022-01-12 01:34:00|31421.6|31368|31420.4|31368|31421.8|31368.2|31420.3|31367.5|13
1641951250000|2022-01-12 01:34:10|31422|31366.9|31421.8|31369.3|31422.4|31370.7|31420.8|31366.5|11
1641951260000|2022-01-12 01:34:20|31421.2|31369.5|31421.3|31367.3|31422|31369.8|31419.7|31367.3|9
1641951270000|2022-01-12 01:34:30|31420.5|31367.9|31420.8|31369.9|31421.8|31369.9|31419|31367.9|13
1641951280000|2022-01-12 01:34:40|31421.4|31369.7|31421.9|31367.7|31422.3|31370.2|31421.4|31367.3|13
1641951290000|2022-01-12 01:34:50|31422|31368.3|31421.7|31368.1|31425.1|31370.7|31421|31366.4|22
1641951300000|2022-01-12 01:35:00|31421.5|31367.5|31421.5|31367.7|31421.9|31368.2|31421|31367.1|17
1641951310000|2022-01-12 01:35:10|31421.3|31368.2|31419.7|31369|31421.9|31369.6|31418.9|31366.7|14
1641951320000|2022-01-12 01:35:20|31420.1|31368.9|31420.6|31366|31421.5|31368.9|31418.9|31365.2|17
1641951330000|2022-01-12 01:35:30|31420.7|31365.3|31419.4|31368.2|31421.8|31368.2|31419.4|31365.3|12
1641951340000|2022-01-12 01:35:40|31419.5|31368.3|31423.8|31369|31424.3|31371.3|31419.5|31367.9|14
1641951350000|2022-01-12 01:35:50|31423.6|31366.6|31420.8|31370.8|31423.6|31371.7|31419.9|31365.9|18
1641951360000|2022-01-12 01:36:00|31421.1|31370.2|31421.4|31364.8|31423.9|31370.7|31418.6|31363|17
1641951370000|2022-01-12 01:36:10|31422|31364.3|31418.1|31365.3|31422|31367|31417.2|31364.3|20
1641951380000|2022-01-12 01:36:20|31418.9|31365.6|31419.7|31362.9|31422.5|31365.6|31418.6|31361.2|21
1641951390000|2022-01-12 01:36:30|31419.1|31362.6|31419.2|31362.1|31419.3|31363.7|31418.2|31362.1|15
1641951400000|2022-01-12 01:36:40|31419.6|31361.7|31417.2|31364|31420|31365.1|31417.2|31361.5|15
1641951410000|2022-01-12 01:36:50|31417.7|31363.6|31418.6|31361.2|31418.6|31364|31417.2|31361.2|6
1641951420000|2022-01-12 01:37:00|31417.9|31361.9|31415.6|31365.6|31419.2|31365.6|31415.6|31361.2|14
1641951430000|2022-01-12 01:37:10|31416|31365.3|31416.8|31362.8|31416.8|31365.3|31415.5|31362.8|9
1641951440000|2022-01-12 01:37:20|31415.5|31363.9|31417.6|31364.6|31419|31365.7|31415.5|31363.9|11
1641951450000|2022-01-12 01:37:30|31417.1|31364|31417.1|31363|31418.3|31364.8|31417|31363|20
1641951460000|2022-01-12 01:37:40|31416.8|31362.7|31417.6|31367.6|31418.6|31368.6|31416.5|31362.7|8
1641951470000|2022-01-12 01:37:50|31417.1|31367.1|31420.9|31363.8|31421.7|31367.1|31416.7|31363.5|13
1641951480000|2022-01-12 01:38:00|31421.1|31364.6|31420.2|31365.1|31421.5|31366.2|31419.2|31363.8|15
1641951490000|2022-01-12 01:38:10|31420.4|31365|31422.1|31365.3|31423.6|31366.5|31419.4|31364.4|18
1641951500000|2022-01-12 01:38:20|31421.9|31365.4|31420.5|31367.4|31422.5|31369.3|31419.6|31365|16
1641951510000|2022-01-12 01:38:30|31420.3|31367.7|31421.1|31366.9|31421.1|31368.4|31420.1|31366.6|16
1641951520000|2022-01-12 01:38:40|31420.9|31367.3|31420.1|31367.2|31420.9|31368|31419.3|31366.4|13
1641951530000|2022-01-12 01:38:50|31420|31367.3|31421.5|31367.4|31421.5|31369.8|31419|31365.1|19
1641951540000|2022-01-12 01:39:00|31422.2|31369.8|31421.3|31367.7|31423.2|31369.8|31420.3|31367.5|21
1641951550000|2022-01-12 01:39:10|31421.2|31368.1|31421.3|31367.8|31422.3|31368.5|31421|31367.8|16
1641951560000|2022-01-12 01:39:20|31421.2|31368.3|31420.7|31367.3|31421.9|31368.3|31420|31366|10
1641951570000|2022-01-12 01:39:30|31421.2|31371.2|31421.9|31368.8|31422.1|31371.2|31421|31368.8|12
1641951580000|2022-01-12 01:39:40|31421.6|31369.3|31420|31368.6|31421.6|31369.9|31418.9|31368.6|9
1641951590000|2022-01-12 01:39:50|31419.5|31368.9|31420.6|31367.3|31421.2|31369.3|31419.3|31367.3|8
1641951600000|2022-01-12 01:40:00|31425.3|31364|31420.1|31364.5|31425.3|31367.9|31416.4|31362.5|21
1641951610000|2022-01-12 01:40:10|31420.3|31364.3|31420.5|31368.4|31421.1|31369.5|31418.2|31363.8|17
1641951620000|2022-01-12 01:40:20|31419.8|31368.6|31419.7|31365.7|31420.4|31368.6|31419.4|31365.7|14
1641951630000|2022-01-12 01:40:30|31419.4|31366|31420.9|31366.2|31420.9|31369.5|31419.1|31365.3|17
1641951640000|2022-01-12 01:40:40|31421.6|31366.8|31419.5|31364.8|31421.6|31367|31417.7|31364.8|15
1641951650000|2022-01-12 01:40:50|31419.7|31364.7|31418.1|31365.6|31420.5|31367|31417.5|31364|15
1641951660000|2022-01-12 01:41:00|31418.2|31365.5|31419|31365.7|31419.9|31369.9|31417.5|31365.5|8
1641951670000|2022-01-12 01:41:10|31418.8|31366.3|31418.4|31365.8|31419.1|31366.5|31418.1|31365.4|9
1641951680000|2022-01-12 01:41:20|31418|31365.4|31418|31363|31419|31365.6|31417.5|31363|10
1641951690000|2022-01-12 01:41:30|31418.2|31363.8|31418.7|31362.7|31418.7|31364.2|31416.9|31362.7|6
1641951700000|2022-01-12 01:41:40|31419.1|31366.9|31415.8|31363.6|31419.2|31367|31415.5|31363.3|13
1641951710000|2022-01-12 01:41:50|31415.7|31363.5|31416.1|31363|31417.3|31363.8|31415.2|31361.6|20
1641951720000|2022-01-12 01:42:00|31416.5|31365.3|31417.7|31361.3|31419|31365.3|31416.5|31360.4|22
1641951730000|2022-01-12 01:42:10|31416.9|31361.4|31417.6|31361.6|31418.1|31362.2|31416.6|31361.4|15
1641951740000|2022-01-12 01:42:20|31415.3|31362.7|31416.4|31362.1|31416.4|31362.7|31415.3|31362.1|5
1641951750000|2022-01-12 01:42:30|31416.7|31366|31416.9|31366.9|31417.5|31366.9|31413.3|31359|17
1641951760000|2022-01-12 01:42:40|31417.2|31367.2|31414.3|31363.3|31417.2|31367.2|31414.3|31360.7|9
1641951770000|2022-01-12 01:42:50|31414.8|31363.1|31416.9|31366.9|31416.9|31366.9|31414.8|31361.7|9
1641951780000|2022-01-12 01:43:00|31416.3|31366.3|31417.1|31362.8|31417.7|31366.3|31416.2|31362.8|14
1641951790000|2022-01-12 01:43:10|31417.2|31363|31417.8|31364.3|31417.8|31365.9|31415.7|31362.1|14
1641951800000|2022-01-12 01:43:20|31418.4|31363.8|31418.6|31361.7|31418.6|31365.5|31415.9|31361.3|15
1641951810000|2022-01-12 01:43:30|31416.1|31363.9|31416|31365.7|31418.6|31365.7|31415.3|31361.7|12
1641951820000|2022-01-12 01:43:40|31416.5|31365.1|31416.7|31363.3|31417.2|31365.1|31416.1|31363.3|10
1641951830000|2022-01-12 01:43:50|31416.6|31363.6|31416.5|31361.2|31416.6|31363.6|31415|31361.2|12
1641951840000|2022-01-12 01:44:00|31416.4|31361.3|31416.4|31364.8|31416.7|31365.6|31416|31361.3|8
1641951850000|2022-01-12 01:44:10|31417|31364|31417.3|31360.9|31417.7|31364|31415|31360.7|10
1641951860000|2022-01-12 01:44:20|31417.6|31360.5|31417.5|31365.5|31417.6|31365.5|31415.3|31360.5|12
1641951870000|2022-01-12 01:44:30|31415.8|31365.8|31416.5|31362.4|31416.7|31365.8|31414.2|31362.4|10
1641951880000|2022-01-12 01:44:40|31415.8|31362.6|31415.6|31363.2|31416.1|31363.7|31414.8|31362.6|11
1641951890000|2022-01-12 01:44:50|31415.4|31363.5|31416.5|31366.5|31416.5|31366.5|31414.8|31362.5|7
1641951900000|2022-01-12 01:45:00|31416.4|31366.4|31418.4|31362.3|31418.4|31366.4|31414.5|31361.1|14
1641951910000|2022-01-12 01:45:10|31415.6|31364.7|31416.7|31365.5|31417.9|31366|31415.6|31362.1|8
1641951920000|2022-01-12 01:45:20|31416.1|31362.4|31413.5|31363.5|31416.8|31363.8|31413.4|31361.3|15
1641951930000|2022-01-12 01:45:30|31414.6|31362.9|31417|31364.6|31417|31364.6|31414|31361.6|14
1641951940000|2022-01-12 01:45:40|31417.1|31364.5|31417.3|31364.3|31418.2|31365|31416.5|31363.6|12
1641951950000|2022-01-12 01:45:50|31416.8|31364.9|31416.2|31365.4|31417.2|31365.4|31416.2|31364.4|8
1641951960000|2022-01-12 01:46:00|31417.3|31366.8|31417.4|31364.9|31418.2|31366.8|31416.8|31364.4|11
1641951970000|2022-01-12 01:46:10|31417.5|31363.9|31420.3|31364.4|31421.6|31365.4|31416.2|31363.8|24
1641951980000|2022-01-12 01:46:20|31420.6|31365.1|31420.7|31364.2|31420.9|31365.1|31419.7|31364|8
1641951990000|2022-01-12 01:46:30|31420.4|31364.7|31419.2|31365.1|31420.4|31365.3|31418.2|31364.1|8
1641952000000|2022-01-12 01:46:40|31419.5|31365.4|31421.8|31365.2|31421.8|31369|31418.6|31365.2|10
1641952010000|2022-01-12 01:46:50|31420.7|31365.9|31419.3|31366.7|31421.8|31366.8|31419.3|31365.2|5
1641952020000|2022-01-12 01:47:00|31418.2|31368|31418|31366.2|31419.2|31368.1|31416.8|31364.9|15
1641952030000|2022-01-12 01:47:10|31418.3|31366|31419|31365.2|31419.6|31366.6|31417.2|31364.5|22
1641952040000|2022-01-12 01:47:20|31418.5|31364.8|31417.2|31360.5|31419.8|31365|31414|31358.8|20
1641952050000|2022-01-12 01:47:30|31415.8|31362.1|31415.4|31361.9|31417.2|31362.4|31414.8|31360|17
1641952060000|2022-01-12 01:47:40|31416.9|31361.7|31417|31363.6|31417.8|31363.9|31416.5|31360.8|13
1641952070000|2022-01-12 01:47:50|31417.1|31363.3|31417.5|31361.9|31417.5|31363.8|31416.7|31361.9|10
1641952080000|2022-01-12 01:48:00|31416.7|31362.5|31416.4|31363.6|31417.2|31364.3|31415.2|31362.4|8
1641952090000|2022-01-12 01:48:10|31418|31362|31419.3|31362.2|31420.4|31365.1|31416.4|31362|15
1641952100000|2022-01-12 01:48:20|31418.7|31362.9|31416.2|31364.6|31418.7|31365.2|31415|31362.1|17
1641952110000|2022-01-12 01:48:30|31415.9|31364.7|31417.4|31365|31417.7|31366.7|31415.9|31364.7|3
1641952120000|2022-01-12 01:48:40|31416.8|31365.7|31418.2|31364.3|31419.1|31365.7|31416.6|31363.1|11
1641952130000|2022-01-12 01:48:50|31418.3|31364.1|31420.9|31362.8|31423.1|31366.9|31417.8|31362.2|12
1641952140000|2022-01-12 01:49:00|31421.1|31362.7|31420.2|31364.1|31421.1|31364.5|31419.3|31362.5|12
1641952150000|2022-01-12 01:49:10|31420.7|31363.7|31417|31366.3|31420.7|31367.7|31416.7|31363.7|9
1641952160000|2022-01-12 01:49:20|31416.8|31366.8|31416.8|31365.3|31417.8|31366.8|31416.7|31364.5|13
1641952170000|2022-01-12 01:49:30|31417|31365|31418.7|31364.7|31418.9|31366.7|31416.6|31364.2|12
1641952180000|2022-01-12 01:49:40|31418.5|31365.2|31419.3|31363.6|31419.3|31365.6|31417.9|31363.6|8
1641952190000|2022-01-12 01:49:50|31419.6|31367.5|31418.5|31364.2|31419.9|31367.5|31418.2|31364.2|9
1641952200000|2022-01-12 01:50:00|31418.1|31363.6|31418.2|31364.9|31418.7|31365|31416.8|31363.2|12
1641952210000|2022-01-12 01:50:10|31417.1|31365.6|31418.2|31365.3|31418.9|31367.4|31417|31364.8|16
1641952220000|2022-01-12 01:50:20|31419|31365.2|31419|31365.7|31420.4|31365.7|31418.9|31364.4|13
1641952230000|2022-01-12 01:50:30|31418.4|31366.1|31418.2|31364.5|31419.8|31366.1|31418.1|31364.4|14
1641952240000|2022-01-12 01:50:40|31419.1|31366.2|31418.8|31367.1|31419.4|31367.6|31417.6|31365.6|6
1641952250000|2022-01-12 01:50:50|31418.5|31366.9|31416.9|31366.3|31418.5|31367.4|31416.9|31366.3|5
1641952260000|2022-01-12 01:51:00|31417.5|31365.9|31417.2|31367.2|31418.8|31368.4|31416.6|31365.9|10
1641952270000|2022-01-12 01:51:10|31416.6|31366.5|31416.7|31366.5|31417.9|31366.5|31416.3|31365.3|8
1641952280000|2022-01-12 01:51:20|31418.1|31365.3|31418.4|31366.5|31419.6|31366.5|31418.1|31365.1|13
1641952290000|2022-01-12 01:51:30|31418.8|31366.2|31418.8|31365.3|31419.8|31366.6|31418.5|31365|7
1641952300000|2022-01-12 01:51:40|31418.3|31365.8|31418.1|31364.1|31419.4|31365.8|31417.5|31362.9|13
1641952310000|2022-01-12 01:51:50|31418|31364.2|31417.1|31364.5|31418.5|31367.1|31416.9|31362|21
1641952320000|2022-01-12 01:52:00|31417.2|31365.3|31416.7|31363.4|31417.9|31365.3|31415.2|31363|19
1641952330000|2022-01-12 01:52:10|31415.6|31364.1|31416.4|31363.6|31417.1|31364.1|31415.6|31362.7|12
1641952340000|2022-01-12 01:52:20|31416.3|31363.5|31418.2|31363.8|31418.3|31365.5|31416.3|31362.7|15
1641952350000|2022-01-12 01:52:30|31417.7|31364.3|31418.1|31361.7|31418.3|31364.3|31417.4|31361.7|7
1641952360000|2022-01-12 01:52:40|31416.8|31362.9|31418.3|31363.6|31418.4|31365.9|31416.8|31362.3|11
1641952370000|2022-01-12 01:52:50|31418.4|31363.5|31419.6|31360.4|31419.6|31364.6|31414.6|31360.4|19
1641952380000|2022-01-12 01:53:00|31419.2|31360.8|31417.1|31362.4|31419.7|31365.7|31415.9|31360.8|18
1641952390000|2022-01-12 01:53:10|31416.7|31363|31415.7|31364.6|31417.5|31364.6|31415.7|31362.8|15
1641952400000|2022-01-12 01:53:20|31417|31363.3|31416.4|31361.6|31417|31363.6|31415.7|31361.6|16
1641952410000|2022-01-12 01:53:30|31416.5|31361.8|31418.4|31361.9|31418.4|31362.6|31415.5|31360.9|15
1641952420000|2022-01-12 01:53:40|31417.5|31362.5|31414.4|31364.4|31417.5|31364.4|31414.4|31362.5|6
1641952430000|2022-01-12 01:53:50|31416.9|31362.4|31416.6|31363.8|31417.5|31365.9|31414.2|31362.4|13
1641952440000|2022-01-12 01:54:00|31419.2|31361.3|31416|31361.7|31419.2|31362.6|31416|31360.7|15
1641952450000|2022-01-12 01:54:10|31416.3|31361.6|31418.4|31359.5|31418.4|31361.7|31415.9|31359.5|11
1641952460000|2022-01-12 01:54:20|31417.9|31359.9|31416.8|31362.1|31418.1|31365.8|31415.3|31359.6|17
1641952470000|2022-01-12 01:54:30|31416.2|31363|31417|31363.8|31417.1|31363.8|31416|31361.5|8
1641952480000|2022-01-12 01:54:40|31416.9|31364|31415.8|31363.3|31418|31365.3|31414.3|31363.3|19
1641952490000|2022-01-12 01:54:50|31415.9|31363.2|31417.3|31363|31417.3|31363.5|31415.7|31362.5|14
1641952500000|2022-01-12 01:55:00|31416.8|31362.5|31415|31364|31416.9|31364|31415|31362.5|13
1641952510000|2022-01-12 01:55:10|31415.4|31363.5|31417.5|31364.8|31418.1|31366|31415.4|31363.5|9
1641952520000|2022-01-12 01:55:20|31418.1|31364.4|31418.1|31363.6|31418.5|31365.1|31417.1|31363.6|17
1641952530000|2022-01-12 01:55:30|31417.8|31363.7|31415.8|31361.6|31418.2|31364.4|31415.8|31361.2|15
1641952540000|2022-01-12 01:55:40|31415.4|31362|31415.6|31363.3|31417.3|31367.3|31414.7|31361.5|12
1641952550000|2022-01-12 01:55:50|31416|31362.4|31416|31361.7|31416.9|31363.6|31415|31360.9|9
1641952560000|2022-01-12 01:56:00|31414.8|31362.9|31416.1|31361.5|31417.2|31362.9|31414.8|31360.3|14
1641952570000|2022-01-12 01:56:10|31416.3|31361.6|31416.4|31362.2|31416.8|31363.7|31415.7|31361|16
1641952580000|2022-01-12 01:56:20|31415.8|31362.9|31415.8|31362.5|31416.7|31363|31415.5|31361.9|14
1641952590000|2022-01-12 01:56:30|31415.5|31362|31415.5|31362.6|31418|31363.5|31414.9|31360.6|19
1641952600000|2022-01-12 01:56:40|31416.7|31363.2|31416.2|31362.8|31417|31364.7|31414.6|31362.5|15
1641952610000|2022-01-12 01:56:50|31416.5|31362.4|31415.3|31362.3|31417|31363.6|31415.3|31361.8|12
1641952620000|2022-01-12 01:57:00|31415.8|31362.4|31417.1|31360.8|31418.1|31363.1|31415.4|31359.8|15
1641952630000|2022-01-12 01:57:10|31417.2|31360|31415.6|31361.7|31417.2|31361.9|31415.1|31359.6|16
1641952640000|2022-01-12 01:57:20|31415.4|31361.9|31417.7|31360.9|31417.7|31364.3|31414.1|31360.7|18
1641952650000|2022-01-12 01:57:30|31418.6|31361.5|31416.7|31361.5|31418.6|31363|31415.2|31361.1|12
1641952660000|2022-01-12 01:57:40|31416.8|31361.9|31417.1|31362.1|31417.1|31364|31415.9|31361.2|11
1641952670000|2022-01-12 01:57:50|31417|31362.4|31415|31363.6|31417|31363.7|31415|31361.9|8
1641952680000|2022-01-12 01:58:00|31415.1|31364|31416.6|31361.1|31416.6|31364.6|31414.6|31361.1|8
1641952690000|2022-01-12 01:58:10|31416|31361.6|31416.2|31362.5|31416.3|31363.4|31415.7|31360.3|6
1641952700000|2022-01-12 01:58:20|31416.3|31362.3|31415|31362.6|31417.1|31362.6|31415|31360.7|9
1641952710000|2022-01-12 01:58:30|31417.7|31365.8|31416|31364.2|31417.8|31366.1|31414.7|31363.1|16
1641952720000|2022-01-12 01:58:40|31416.3|31365.2|31416.9|31362.2|31416.9|31365.2|31416|31362.2|8
1641952730000|2022-01-12 01:58:50|31416.7|31361.1|31416.4|31361.6|31416.7|31361.7|31416|31361.1|6
1641952740000|2022-01-12 01:59:00|31414.8|31362.2|31415.8|31360.6|31417.3|31364.9|31414.5|31359.6|15
1641952750000|2022-01-12 01:59:10|31416.1|31360.7|31414.8|31361.4|31416.1|31361.9|31414.8|31360.6|6
1641952760000|2022-01-12 01:59:20|31413|31361.7|31415.4|31358.1|31415.8|31363|31412.5|31357.6|13
1641952770000|2022-01-12 01:59:30|31415.8|31357.9|31414.3|31358.3|31415.8|31359.2|31414.3|31357.9|16
1641952780000|2022-01-12 01:59:40|31414.7|31357.9|31412.5|31361.4|31415|31361.4|31410.9|31357.6|14
1641952790000|2022-01-12 01:59:50|31412.9|31361|31413.3|31358.8|31413.9|31361.2|31412.7|31358.8|17
1641952800000|2022-01-12 02:00:00|31413.1|31359|31413.7|31360.7|31413.9|31361.1|31412.5|31358.2|16
1641952810000|2022-01-12 02:00:10|31414.1|31360.4|31415.3|31358.2|31415.3|31361|31412.7|31358.2|6
1641952820000|2022-01-12 02:00:20|31412.6|31361|31414.8|31360.1|31414.8|31362.1|31412.6|31358.8|16
1641952830000|2022-01-12 02:00:30|31415.1|31360|31411.5|31358.8|31415.1|31360.1|31410|31357.5|17
1641952840000|2022-01-12 02:00:40|31411.9|31358.7|31412.3|31358.1|31413.5|31359.6|31410.6|31357.6|26
1641952850000|2022-01-12 02:00:50|31412.5|31357.9|31411.4|31357.1|31412.6|31359.4|31410.6|31357.1|13
1641952860000|2022-01-12 02:01:00|31411.6|31357.3|31412.7|31354.8|31412.7|31360.2|31410.6|31354.8|16
1641952870000|2022-01-12 02:01:10|31412.9|31354.3|31411.9|31355.6|31413.6|31356.4|31411.1|31354.3|14
1641952880000|2022-01-12 02:01:20|31413.1|31354.7|31412.3|31355.4|31413.1|31356|31411.3|31354.5|9
1641952890000|2022-01-12 02:01:30|31412|31355.7|31411.5|31359.3|31412|31359.8|31409.7|31355.7|19
1641952900000|2022-01-12 02:01:40|31411.2|31358.9|31413.2|31357.3|31413.6|31358.9|31411.2|31356.7|12
1641952910000|2022-01-12 02:01:50|31412.3|31357.8|31413.1|31359.1|31413.2|31361.2|31411.8|31357.8|7
1641952920000|2022-01-12 02:02:00|31412.9|31359.4|31410.8|31355.4|31412.9|31359.4|31409.6|31355.2|27
1641952930000|2022-01-12 02:02:10|31410.4|31355.9|31407.4|31356.3|31412|31358.7|31407.4|31352|19
1641952940000|2022-01-12 02:02:20|31410.5|31353.7|31407.3|31356.3|31411|31356.6|31406.6|31352.6|10
1641952950000|2022-01-12 02:02:30|31408.5|31355.4|31409.3|31355.6|31409.9|31358.3|31408.3|31354.6|15
1641952960000|2022-01-12 02:02:40|31409|31355.7|31409.8|31353.5|31410.9|31355.7|31408.7|31353.3|20
1641952970000|2022-01-12 02:02:50|31410.1|31353.8|31408.2|31354.4|31410.1|31354.5|31408.2|31353.6|15
1641952980000|2022-01-12 02:03:00|31407.6|31355|31409.7|31355.3|31409.9|31356.1|31407.5|31353.1|18
1641952990000|2022-01-12 02:03:10|31410.8|31354.1|31408.3|31353.6|31410.8|31356.1|31407.8|31353|9
1641953000000|2022-01-12 02:03:20|31407|31355|31408.2|31355.6|31409.5|31357.4|31405.7|31354.8|9
1641953010000|2022-01-12 02:03:30|31406.6|31356.6|31408.4|31355|31409.6|31356.6|31406.3|31353.7|8
1641953020000|2022-01-12 02:03:40|31409|31354.4|31407.6|31354.3|31409.9|31355.7|31407.6|31353.8|16
1641953030000|2022-01-12 02:03:50|31407.4|31354.4|31407.9|31356.9|31410|31357.2|31407.3|31353.7|12
1641953040000|2022-01-12 02:04:00|31407.7|31356.7|31408.8|31351.8|31411.3|31359.7|31407|31351.7|23
1641953050000|2022-01-12 02:04:10|31408|31352.9|31405.9|31355.9|31409|31355.9|31405.9|31352.3|8
1641953060000|2022-01-12 02:04:20|31407.6|31354|31405.3|31355.3|31408.6|31355.4|31405.3|31353.3|9
1641953070000|2022-01-12 02:04:30|31405.5|31355.5|31407.2|31354.9|31407.5|31356.9|31405.5|31354.9|6
1641953080000|2022-01-12 02:04:40|31406.7|31355.7|31408|31351.2|31408.9|31355.7|31406.7|31350.2|24
1641953090000|2022-01-12 02:04:50|31408.2|31351|31408|31353.6|31408.3|31354.8|31407.1|31351|19
1641953100000|2022-01-12 02:05:00|31407.5|31354.2|31408.2|31351.7|31409.4|31354.2|31407.3|31351.7|16
1641953110000|2022-01-12 02:05:10|31408.5|31351.6|31406|31355.2|31408.5|31355.5|31405.4|31351.6|11
1641953120000|2022-01-12 02:05:20|31405.7|31355|31405.2|31353.7|31406.8|31355.2|31405.2|31353.7|8
1641953130000|2022-01-12 02:05:30|31405.8|31351.7|31408|31349.9|31408.4|31352.5|31405.6|31349.6|15
1641953140000|2022-01-12 02:05:40|31407.7|31349.4|31407.6|31351.4|31408|31353.3|31407.4|31349.2|11
1641953150000|2022-01-12 02:05:50|31407.8|31351.3|31407.2|31352.3|31407.8|31353.5|31405.3|31351.1|18
1641953160000|2022-01-12 02:06:00|31407.5|31352.6|31405.3|31353.5|31407.9|31354.4|31405.2|31352.3|18
1641953170000|2022-01-12 02:06:10|31405.2|31353.1|31407.3|31353.1|31407.4|31357|31404.9|31353.1|15
1641953180000|2022-01-12 02:06:20|31406.9|31352.6|31407.2|31352.9|31408.3|31353.9|31406.2|31352|17
1641953190000|2022-01-12 02:06:30|31407|31352.6|31405.9|31353|31407.3|31353.7|31405.9|31352.6|13
1641953200000|2022-01-12 02:06:40|31406|31352.8|31408.2|31352.3|31409.2|31355.3|31406|31351.1|15
1641953210000|2022-01-12 02:06:50|31408.4|31351.8|31408|31352.4|31410|31352.4|31408|31350.4|15
1641953220000|2022-01-12 02:07:00|31408.1|31352.9|31406.5|31352.8|31408.1|31354.5|31404.5|31352.6|8
1641953230000|2022-01-12 02:07:10|31405.9|31353.3|31406.3|31353.8|31407.1|31355.8|31405.6|31352.4|14
1641953240000|2022-01-12 02:07:20|31406.1|31353.7|31406.7|31352.7|31407.1|31353.8|31405.9|31352.3|13
1641953250000|2022-01-12 02:07:30|31406.9|31352.2|31406.2|31352.2|31408|31354.9|31406.2|31352.1|9
1641953260000|2022-01-12 02:07:40|31405.7|31352.4|31405.1|31352.8|31407.5|31352.9|31405.1|31350.6|10
1641953270000|2022-01-12 02:07:50|31406.7|31351.3|31405.4|31354.2|31407.8|31354.2|31405.4|31351.3|7
1641953280000|2022-01-12 02:08:00|31406.4|31353.8|31405.9|31352.9|31406.9|31354.3|31404.2|31352.9|8
1641953290000|2022-01-12 02:08:10|31407|31352.3|31407.6|31352.4|31408.2|31354.6|31406.7|31352.3|9
1641953300000|2022-01-12 02:08:20|31407.1|31352.3|31406.1|31352.2|31407.6|31352.5|31406.1|31351.6|11
1641953310000|2022-01-12 02:08:30|31406.4|31351.8|31406.3|31350.7|31407.2|31352.7|31404.7|31350.7|18
1641953320000|2022-01-12 02:08:40|31406.5|31351|31406.1|31353.3|31407.3|31353.6|31406.1|31350.6|13
1641953330000|2022-01-12 02:08:50|31405.8|31354.2|31405.5|31353|31407.1|31354.4|31403.7|31352.4|10
1641953340000|2022-01-12 02:09:00|31406.3|31351.7|31405|31353|31406.3|31353|31405|31351.5|14
1641953350000|2022-01-12 02:09:10|31405.3|31352.8|31407.3|31352.9|31407.3|31354.7|31404.9|31352.4|17
1641953360000|2022-01-12 02:09:20|31407.2|31353.2|31407.1|31351.9|31407.8|31353.6|31405.8|31350|14
1641953370000|2022-01-12 02:09:30|31406.9|31352.1|31405.5|31353|31407.5|31355.7|31405.2|31351.1|16
1641953380000|2022-01-12 02:09:40|31404.7|31353.9|31404|31354|31406.8|31354|31404|31351.9|9
1641953390000|2022-01-12 02:09:50|31404.3|31354.3|31406.5|31352.8|31406.5|31354.5|31404.3|31352.5|8
1641953400000|2022-01-12 02:10:00|31406.7|31352.5|31407.4|31354.1|31407.4|31354.7|31405.6|31352.2|15
1641953410000|2022-01-12 02:10:10|31407.5|31354.3|31407.5|31353.6|31407.8|31354.3|31407.1|31353.4|11
1641953420000|2022-01-12 02:10:20|31407.4|31353|31407.5|31354.2|31408.5|31355.4|31406.9|31352.4|10
1641953430000|2022-01-12 02:10:30|31406.7|31355|31406.6|31353.6|31408.4|31355|31406.6|31352.2|9
1641953440000|2022-01-12 02:10:40|31406.8|31353.2|31406.3|31354.4|31408.4|31355.1|31405.1|31352.5|12
1641953450000|2022-01-12 02:10:50|31407.1|31353.7|31406.8|31355.5|31407.3|31356.4|31406.4|31353.7|7
1641953460000|2022-01-12 02:11:00|31406.7|31355.4|31407.4|31354.8|31407.4|31355.4|31406.7|31354.7|7
1641953470000|2022-01-12 02:11:10|31407|31355.3|31407.3|31354.7|31408.8|31355.4|31406.6|31352.2|11
1641953480000|2022-01-12 02:11:20|31407|31355|31406.1|31356.1|31407.2|31356.1|31406|31354.7|5
1641953490000|2022-01-12 02:11:30|31408.3|31353|31405.7|31355.2|31408.3|31356.2|31405.7|31353|7
1641953500000|2022-01-12 02:11:40|31405.6|31355.4|31404.7|31354.7|31405.6|31355.4|31404.7|31354.7|4
1641953510000|2022-01-12 02:11:50|31404.8|31354.8|31407.9|31355.1|31408.4|31357.7|31404.8|31354.8|8
1641953520000|2022-01-12 02:12:00|31407.8|31354.8|31407.8|31354.5|31408.3|31355.4|31407.5|31354.5|7
1641953530000|2022-01-12 02:12:10|31409|31352.5|31407.9|31353.2|31409|31354|31406.7|31352.5|8
1641953540000|2022-01-12 02:12:20|31407.6|31353.3|31406.5|31356.5|31408.4|31358.4|31406.3|31352.2|9
1641953550000|2022-01-12 02:12:30|31406.2|31356.2|31407.4|31352.1|31409.3|31356.2|31404.7|31350.6|9
1641953560000|2022-01-12 02:12:40|31405.4|31354|31407.7|31354|31407.7|31357.1|31405.4|31353.9|7
1641953570000|2022-01-12 02:12:50|31406.9|31354.6|31406.8|31352.3|31407.8|31354.6|31406|31352.1|14
1641953580000|2022-01-12 02:13:00|31406.3|31352.9|31406.8|31353.1|31408.2|31355.9|31405.7|31351.7|15
1641953590000|2022-01-12 02:13:10|31407.8|31353.4|31404.9|31349.1|31407.8|31353.7|31402.5|31347.9|25
1641953600000|2022-01-12 02:13:20|31403.9|31350|31405.2|31349.5|31405.3|31350.7|31403.8|31349|17
1641953610000|2022-01-12 02:13:30|31405|31349.7|31403.3|31348.9|31405|31351.2|31403.3|31348.9|11
1641953620000|2022-01-12 02:13:40|31402.5|31349.1|31405.1|31347.1|31407.7|31351.7|31402.5|31347.1|11
1641953630000|2022-01-12 02:13:50|31405.3|31347.4|31404.3|31347.6|31405.7|31349.5|31403.3|31347.2|14
1641953640000|2022-01-12 02:14:00|31404.2|31348.1|31402.7|31352.7|31406.3|31354.6|31402.7|31348.1|20
1641953650000|2022-01-12 02:14:10|31403.4|31352.1|31403.7|31351.2|31404.9|31352.6|31403.4|31349.9|15
1641953660000|2022-01-12 02:14:20|31403.6|31351.8|31405|31351.7|31405.8|31352.8|31402.9|31350.1|17
1641953670000|2022-01-12 02:14:30|31404.2|31352|31405.6|31352.4|31405.7|31352.4|31404.2|31351.2|9
1641953680000|2022-01-12 02:14:40|31407|31351.3|31404.8|31352.2|31407|31352.5|31404.8|31350.9|5
1641953690000|2022-01-12 02:14:50|31405.9|31351.4|31404.7|31354.7|31406.7|31356|31404.5|31351.4|11
1641953700000|2022-01-12 02:15:00|31403.4|31353.4|31405.8|31352.4|31406.8|31353.4|31403.4|31350.8|23
1641953710000|2022-01-12 02:15:10|31405.9|31351.9|31406.5|31352.7|31406.6|31354.3|31404.8|31351.6|16
1641953720000|2022-01-12 02:15:20|31406.3|31353.1|31408.3|31354|31408.6|31354.2|31406.3|31352.3|13
1641953730000|2022-01-12 02:15:30|31408.1|31354.1|31406.3|31353.6|31408.3|31354.8|31405.9|31352.4|19
1641953740000|2022-01-12 02:15:40|31406.8|31353.8|31406.8|31352.5|31406.8|31353.8|31406.2|31352.4|9
1641953750000|2022-01-12 02:15:50|31406.9|31352.4|31404|31353.3|31407|31354.2|31404|31351.7|15
1641953760000|2022-01-12 02:16:00|31404.1|31353.2|31407.6|31355.3|31408.4|31355.6|31404.1|31353.1|20
1641953770000|2022-01-12 02:16:10|31408.4|31354.8|31408.1|31354.1|31409.2|31355.7|31406.8|31354.1|13
1641953780000|2022-01-12 02:16:20|31407.5|31354.7|31407.5|31354.2|31408.6|31355.5|31406.4|31354.2|12
1641953790000|2022-01-12 02:16:30|31409|31353.9|31409.3|31353.7|31409.6|31356.9|31406.8|31353.6|12
1641953800000|2022-01-12 02:16:40|31411|31351.4|31410.3|31353.1|31411.6|31354.8|31407.3|31351|12
1641953810000|2022-01-12 02:16:50|31411.2|31352.6|31408|31355.8|31411.2|31357|31405.5|31352.6|7
1641953820000|2022-01-12 02:17:00|31407.1|31356.2|31407.5|31354.7|31409.7|31356.2|31407.1|31353.4|11
1641953830000|2022-01-12 02:17:10|31406.7|31355.2|31406.6|31354.1|31409.7|31355.8|31405.8|31352.8|12
1641953840000|2022-01-12 02:17:20|31406.7|31354.6|31409.1|31352|31409.4|31356.1|31406.1|31352|18
1641953850000|2022-01-12 02:17:30|31406.1|31354.3|31407.8|31353|31409.1|31354.5|31405.7|31353|17
1641953860000|2022-01-12 02:17:40|31408.4|31352.5|31405.3|31355.3|31408.4|31355.6|31405.3|31352.5|10
1641953870000|2022-01-12 02:17:50|31405.2|31355.2|31406.6|31354.2|31408|31355.7|31405.2|31353.8|12
1641953880000|2022-01-12 02:18:00|31406.8|31354.4|31407.9|31354.2|31408.6|31355.4|31406.1|31353|14
1641953890000|2022-01-12 02:18:10|31407.6|31354.8|31407.4|31354.3|31408.4|31355|31406.5|31353.9|10
1641953900000|2022-01-12 02:18:20|31407.8|31353.5|31410.8|31354.7|31410.8|31356.2|31405.4|31352.7|21
1641953910000|2022-01-12 02:18:30|31410.7|31353.9|31409.9|31353.3|31412.2|31354.9|31409.3|31352|10
1641953920000|2022-01-12 02:18:40|31410.9|31352.7|31407|31354.4|31412.3|31356.7|31405.8|31352.4|13
1641953930000|2022-01-12 02:18:50|31409.3|31353.7|31407.1|31355.7|31409.3|31356.6|31405.7|31353.7|16
1641953940000|2022-01-12 02:19:00|31406.3|31355.8|31407.5|31354.8|31408|31355.8|31406.3|31354.5|11
1641953950000|2022-01-12 02:19:10|31408.3|31354.3|31406.6|31355|31408.3|31357.3|31405.6|31354.3|11
1641953960000|2022-01-12 02:19:20|31407.7|31354.2|31407.2|31354.5|31408.3|31355.7|31405.5|31353.7|13
1641953970000|2022-01-12 02:19:30|31406.5|31355|31405.2|31355.2|31408|31355.2|31405.2|31353.9|8
1641953980000|2022-01-12 02:19:40|31405.3|31355.3|31407.1|31353.6|31408.1|31358.1|31405.2|31353.6|13
1641953990000|2022-01-12 02:19:50|31407.6|31355.7|31405.9|31353.7|31408.1|31356.2|31405.5|31353.3|16
1641954000000|2022-01-12 02:20:00|31405.6|31354.1|31404.2|31351.5|31406.7|31354.1|31404.2|31351.5|15
1641954010000|2022-01-12 02:20:10|31404.3|31351.6|31403|31353|31404.3|31353|31402.9|31351.6|6
1641954020000|2022-01-12 02:20:20|31405.6|31351.4|31406.4|31353.3|31407.6|31356.1|31404.8|31351.4|11
1641954030000|2022-01-12 02:20:30|31404.9|31354.6|31404.2|31351.8|31405.7|31354.6|31402.3|31351.2|12
1641954040000|2022-01-12 02:20:40|31406.9|31355.3|31407.2|31353.3|31407.3|31355.3|31404.3|31352.5|18
1641954050000|2022-01-12 02:20:50|31406.2|31354|31406.8|31353.2|31407.4|31354.3|31406.2|31352.5|11
1641954060000|2022-01-12 02:21:00|31405.9|31353.9|31407.6|31353.8|31408|31355.2|31405.9|31353.7|8
1641954070000|2022-01-12 02:21:10|31408.3|31353.6|31406.9|31351.6|31408.3|31354.7|31406.3|31350.6|11
1641954080000|2022-01-12 02:21:20|31407|31352|31404.6|31353.8|31407.2|31353.8|31403.8|31351.6|10
1641954090000|2022-01-12 02:21:30|31404.2|31354|31406.2|31354.5|31406.8|31356|31404.2|31354|9
1641954100000|2022-01-12 02:21:40|31406.6|31354.3|31406.9|31353.9|31407.4|31355.1|31405.1|31353.5|15
1641954110000|2022-01-12 02:21:50|31406.2|31354.3|31406.2|31353.5|31407.5|31354.4|31406.1|31352.8|15
1641954120000|2022-01-12 02:22:00|31405.9|31353.1|31407|31351.7|31409.2|31357.2|31404.4|31351.7|18
1641954130000|2022-01-12 02:22:10|31404.4|31353.9|31406.2|31353.4|31407.2|31353.9|31404.4|31352.1|10
1641954140000|2022-01-12 02:22:20|31405.6|31353.8|31406.2|31353.3|31406.4|31354.6|31404.6|31353|15
1641954150000|2022-01-12 02:22:30|31407.2|31355.7|31406|31353.7|31409.6|31355.7|31406|31353|20
1641954160000|2022-01-12 02:22:40|31406.4|31353.4|31407.3|31353.1|31407.3|31353.8|31405.8|31353|11
1641954170000|2022-01-12 02:22:50|31407.6|31352.9|31405.7|31352.6|31408.2|31354.7|31404.2|31351.9|17
1641954180000|2022-01-12 02:23:00|31406.6|31352.3|31405.4|31352.6|31407|31353.5|31404.5|31351.6|15
1641954190000|2022-01-12 02:23:10|31407.1|31356.6|31405.8|31354.2|31408.1|31356.6|31405.8|31352.4|14
1641954200000|2022-01-12 02:23:20|31406.5|31353.8|31406.1|31354.4|31407.2|31354.9|31405.3|31353.6|9
1641954210000|2022-01-12 02:23:30|31406.8|31355.9|31407.6|31355|31407.9|31355.9|31405.4|31354.2|15
1641954220000|2022-01-12 02:23:40|31407.3|31355.2|31406.5|31354.1|31408.5|31355.6|31406.5|31354.1|8
1641954230000|2022-01-12 02:23:50|31409.4|31357.7|31409.2|31354.8|31409.8|31357.7|31405.8|31352.9|21
1641954240000|2022-01-12 02:24:00|31409.8|31355|31408.5|31357.6|31410.6|31359.2|31407.5|31355|18
1641954250000|2022-01-12 02:24:10|31410.2|31356.9|31408.5|31356.4|31410.4|31357.3|31408.2|31355.8|19
1641954260000|2022-01-12 02:24:20|31409.3|31356.6|31408.8|31356.7|31409.3|31357|31408|31355.5|14
1641954270000|2022-01-12 02:24:30|31408.3|31356.3|31410.2|31355.2|31411.4|31359.2|31407|31355.2|19
1641954280000|2022-01-12 02:24:40|31408.3|31356.7|31407.5|31357.2|31410.7|31357.2|31407.5|31354.9|9
1641954290000|2022-01-12 02:24:50|31407.2|31359.7|31408|31357.7|31409.7|31359.7|31407.2|31357.7|7
1641954300000|2022-01-12 02:25:00|31409|31357.4|31409|31356.7|31410.6|31357.4|31407|31355.2|12
1641954310000|2022-01-12 02:25:10|31408.8|31357|31409.9|31355.5|31409.9|31357|31408.2|31355.5|6
1641954320000|2022-01-12 02:25:20|31409.2|31356|31410.9|31355.6|31411.4|31358.6|31409.2|31355.6|11
1641954330000|2022-01-12 02:25:30|31410.1|31356.2|31406.9|31356.9|31410.7|31357|31406.9|31356|9
1641954340000|2022-01-12 02:25:40|31409.1|31355.7|31408.1|31358.1|31410.2|31358.6|31408.1|31355.7|9
1641954350000|2022-01-12 02:25:50|31409.8|31356.8|31408.7|31355.8|31409.8|31357.8|31407.5|31355.4|12
1641954360000|2022-01-12 02:26:00|31408.1|31356.2|31408.8|31356.8|31409.7|31358.3|31407|31355.9|19
1641954370000|2022-01-12 02:26:10|31409.2|31356.5|31408.6|31356.5|31409.2|31357|31407.6|31355.6|15
1641954380000|2022-01-12 02:26:20|31409.3|31356.3|31408.3|31353.3|31409.8|31357|31406.7|31351.8|18
1641954390000|2022-01-12 02:26:30|31405.4|31355.4|31405.4|31355.4|31408.4|31355.4|31405.4|31353.1|8
1641954400000|2022-01-12 02:26:40|31407.6|31353.7|31406.9|31356.9|31407.6|31356.9|31405.1|31353.7|8
1641954410000|2022-01-12 02:26:50|31406.7|31356.7|31405.2|31355.2|31406.7|31356.7|31405.1|31355.1|7
1641954420000|2022-01-12 02:27:00|31405.3|31355.3|31405.5|31355.5|31406.4|31355.5|31405.1|31354.6|9
1641954430000|2022-01-12 02:27:10|31406.3|31354.8|31408.7|31354.8|31408.8|31358.8|31405.7|31354.8|12
1641954440000|2022-01-12 02:27:20|31406.8|31356.8|31407.3|31354.2|31408.8|31356.8|31406.1|31354.2|9
1641954450000|2022-01-12 02:27:30|31405.8|31355.8|31406.2|31355|31407.7|31355.8|31405.7|31354|11
1641954460000|2022-01-12 02:27:40|31407|31354.4|31407|31357|31407|31357|31405.4|31354.4|8
1641954470000|2022-01-12 02:27:50|31406.6|31356.6|31406.5|31356.5|31406.8|31356.8|31406.4|31356.4|5
1641954480000|2022-01-12 02:28:00|31407.3|31355.4|31406.9|31356.9|31408.3|31356.9|31406.6|31354.9|10
1641954490000|2022-01-12 02:28:10|31408.1|31356.4|31405.7|31355.7|31408.7|31356.4|31405.7|31353.6|10
1641954500000|2022-01-12 02:28:20|31405.6|31355.6|31406|31355.2|31407.7|31355.7|31405.5|31354.4|11
1641954510000|2022-01-12 02:28:30|31405.6|31355.5|31407.4|31356.2|31407.9|31357.4|31405.1|31354.4|11
1641954520000|2022-01-12 02:28:40|31407.1|31356.5|31407.9|31355|31408.1|31356.5|31406.5|31354.9|8
1641954530000|2022-01-12 02:28:50|31405.5|31355.5|31406.9|31355.1|31407.7|31356.1|31405.5|31353.7|10
1641954540000|2022-01-12 02:29:00|31407.5|31354.5|31408.2|31353.7|31409.1|31357.3|31406.3|31353.7|15
1641954550000|2022-01-12 02:29:10|31405.9|31355.9|31406|31354.8|31407.5|31355.9|31405.7|31353.6|7
1641954560000|2022-01-12 02:29:20|31405.3|31355.3|31410.4|31356.4|31410.4|31357.4|31405.3|31354.8|11
1641954570000|2022-01-12 02:29:30|31409.4|31356.7|31409.8|31355.4|31409.8|31358.7|31407.6|31355.4|15
1641954580000|2022-01-12 02:29:40|31406.6|31356.6|31407.3|31355.4|31409.1|31356.6|31406.1|31354.5|10
1641954590000|2022-01-12 02:29:50|31407.6|31355.1|31407.7|31356.8|31408.7|31357.4|31407.1|31354.3|16
1641954600000|2022-01-12 02:30:00|31407|31357|31408.4|31356|31408.4|31357|31406.4|31355.3|20
1641954610000|2022-01-12 02:30:10|31409|31355.9|31408|31356.3|31409|31356.3|31407.7|31354.8|14
1641954620000|2022-01-12 02:30:20|31407.9|31356.7|31409.9|31355.4|31409.9|31358|31407.7|31355.4|22
1641954630000|2022-01-12 02:30:30|31410.1|31353.3|31408.2|31356.1|31410.1|31356.7|31406.7|31353.3|20
1641954640000|2022-01-12 02:30:40|31407.2|31356.9|31409.5|31357.5|31409.5|31358.3|31407|31356|7
1641954650000|2022-01-12 02:30:50|31409.1|31357.9|31408.5|31357.2|31409.5|31358.5|31407.3|31355|22
1641954660000|2022-01-12 02:31:00|31408.4|31357.3|31408.4|31358.1|31409.2|31358.4|31407.7|31356.7|12
1641954670000|2022-01-12 02:31:10|31409|31357.6|31408.9|31357.3|31409.4|31357.6|31408.9|31356.7|7
1641954680000|2022-01-12 02:31:20|31408.7|31357.5|31408.7|31358.7|31409.2|31358.7|31408.1|31356.4|9
1641954690000|2022-01-12 02:31:30|31409.7|31355.9|31407.8|31357.8|31410.3|31357.8|31407.8|31355.3|5
1641954700000|2022-01-12 02:31:40|31409.9|31355.8|31408.4|31358.4|31409.9|31358.4|31408.4|31355.8|4
1641954710000|2022-01-12 02:31:50|31408.1|31358.1|31409.3|31356.9|31409.9|31358.3|31407.9|31356.9|9
1641954720000|2022-01-12 02:32:00|31408.6|31357.4|31408.5|31356.5|31409.1|31357.4|31407.3|31356.1|19
1641954730000|2022-01-12 02:32:10|31408.9|31356.1|31409|31355.9|31409|31356.8|31407.6|31355.6|15
1641954740000|2022-01-12 02:32:20|31408.8|31355.8|31408.8|31355.9|31409.9|31357|31407.9|31355.1|14
1641954750000|2022-01-12 02:32:30|31407.8|31356.4|31410.5|31355.8|31410.8|31357.4|31407.4|31355.8|8
1641954760000|2022-01-12 02:32:40|31409.5|31355.5|31408.4|31355.9|31409.5|31357.6|31407.1|31354.9|24
1641954770000|2022-01-12 02:32:50|31409.1|31357.2|31408|31357|31409.1|31357.4|31407.4|31356|5
1641954780000|2022-01-12 02:33:00|31407.4|31357.4|31408.4|31356.5|31408.4|31357.4|31407.2|31355.7|8
1641954790000|2022-01-12 02:33:10|31408.2|31357|31408.4|31358.4|31409.2|31358.4|31406.7|31354.3|7
1641954800000|2022-01-12 02:33:20|31408.7|31358.7|31407.6|31357.6|31408.7|31358.7|31407.6|31357.6|3
1641954810000|2022-01-12 02:33:30|31407.2|31357.2|31408.7|31358.7|31408.7|31358.7|31407.2|31357.2|7
1641954820000|2022-01-12 02:33:40|31408.4|31358.4|31408.7|31356.7|31409.1|31358.6|31408.4|31356.4|5
1641954830000|2022-01-12 02:33:50|31409.7|31357|31408.4|31357.2|31409.7|31357.2|31408.1|31356.2|14
1641954840000|2022-01-12 02:34:00|31408.7|31358.7|31407|31357|31408.9|31358.7|31407|31356.5|16
1641954850000|2022-01-12 02:34:10|31408.6|31355.4|31409.2|31354.9|31409.5|31356.3|31407.8|31354.6|6
1641954860000|2022-01-12 02:34:20|31408.3|31357.6|31408.1|31357|31409.4|31358.1|31408.1|31355.9|8
1641954870000|2022-01-12 02:34:30|31408.8|31356.4|31407.5|31356.9|31408.8|31357.9|31407.2|31356.4|9
1641954880000|2022-01-12 02:34:40|31408.9|31358.1|31408.9|31357.6|31409.5|31358.1|31407.7|31355.7|12
1641954890000|2022-01-12 02:34:50|31409.2|31357.9|31410.9|31359.4|31411.6|31359.5|31409.1|31357.9|15
1641954900000|2022-01-12 02:35:00|31410.1|31360|31410.4|31358.7|31411.8|31360|31409.6|31357.3|16
1641954910000|2022-01-12 02:35:10|31409.6|31358.4|31411|31358.8|31411|31359.9|31409.6|31358.4|11
1641954920000|2022-01-12 02:35:20|31410.6|31358.7|31408.8|31358.8|31411.8|31360|31408.7|31357.1|22
1641954930000|2022-01-12 02:35:30|31408.6|31358.6|31409.3|31359.3|31409.7|31359.3|31408.5|31358.5|13
1641954940000|2022-01-12 02:35:40|31409.4|31359.4|31411.4|31358.1|31412.3|31360.3|31409.4|31358.1|13
1641954950000|2022-01-12 02:35:50|31410.2|31359.1|31410.6|31356.4|31410.6|31359.4|31409.4|31356.4|10
1641954960000|2022-01-12 02:36:00|31410|31356.8|31408.3|31358.3|31410.2|31359.3|31407.9|31356.8|19
1641954970000|2022-01-12 02:36:10|31408.6|31358.6|31413.5|31360.5|31413.5|31362|31408.6|31358|12
1641954980000|2022-01-12 02:36:20|31414.9|31358.3|31411.2|31361|31414.9|31361.3|31411.1|31358.3|19
1641954990000|2022-01-12 02:36:30|31411|31361.1|31412.5|31362.5|31412.5|31362.5|31411|31359.8|4
1641955000000|2022-01-12 02:36:40|31412.2|31361.8|31412.8|31361.3|31412.8|31362|31411.1|31360.9|18
1641955010000|2022-01-12 02:36:50|31412.4|31360.9|31413.5|31362.2|31415.4|31362.2|31412.4|31360.9|16
1641955020000|2022-01-12 02:37:00|31413.2|31362.5|31413.3|31363.3|31414.8|31364.4|31413.1|31361|9
1641955030000|2022-01-12 02:37:10|31414.1|31362.4|31412.9|31362.9|31414.3|31363|31412.9|31362.3|6
1641955040000|2022-01-12 02:37:20|31412.4|31362.4|31413.8|31361.7|31413.8|31362.6|31412.4|31361.6|9
1641955050000|2022-01-12 02:37:30|31413.4|31361.9|31414|31362.8|31414.2|31364.2|31412.7|31361.9|13
1641955060000|2022-01-12 02:37:40|31413.5|31363.2|31413.9|31361.6|31414.7|31363.2|31413.5|31361.6|9
1641955070000|2022-01-12 02:37:50|31414.7|31360.9|31413.1|31362.5|31416.9|31365.6|31412.9|31360.9|19
1641955080000|2022-01-12 02:38:00|31412.8|31362.8|31414.3|31361.4|31414.5|31362.9|31412.8|31361.3|13
1641955090000|2022-01-12 02:38:10|31414|31361.7|31413.4|31363.4|31414.6|31364.6|31413.4|31361.7|10
1641955100000|2022-01-12 02:38:20|31413.6|31363.6|31414.2|31362.4|31415|31363.8|31413.4|31362.3|10
1641955110000|2022-01-12 02:38:30|31414.5|31362|31414.2|31364.2|31415.2|31364.2|31413.6|31362|13
1641955120000|2022-01-12 02:38:40|31414|31364|31414.7|31362.9|31416.2|31364.5|31414|31361.9|9
1641955130000|2022-01-12 02:38:50|31414.1|31363.4|31414|31364|31414.1|31364|31413.9|31363.4|3
1641955140000|2022-01-12 02:39:00|31414.2|31364.2|31411.9|31361.9|31415.2|31365.2|31411.9|31360|17
1641955150000|2022-01-12 02:39:10|31413.1|31361.7|31414|31360.1|31414|31362|31411.9|31359.3|19
1641955160000|2022-01-12 02:39:20|31414.1|31358.7|31413.4|31358.7|31414.6|31359.4|31412.7|31358.7|10
1641955170000|2022-01-12 02:39:30|31414|31359.2|31412.8|31362.8|31414.1|31362.8|31412.6|31358.6|9
1641955180000|2022-01-12 02:39:40|31412.7|31361.2|31414|31358|31414|31361.5|31412.3|31358|11
1641955190000|2022-01-12 02:39:50|31414.6|31357.6|31413.2|31360.2|31414.6|31362.5|31410.8|31357.6|16
1641955200000|2022-01-12 02:40:00|31412.3|31361|31413|31360.6|31413|31362.3|31410.2|31358.4|17
1641955210000|2022-01-12 02:40:10|31411.3|31361.3|31411.7|31360.1|31413.2|31361.5|31410.8|31359.2|16
1641955220000|2022-01-12 02:40:20|31411.8|31360.2|31412.1|31362|31412.6|31362.6|31411.3|31360.2|7
1641955230000|2022-01-12 02:40:30|31412.4|31361|31411.2|31361.2|31412.7|31361.7|31410.7|31358.7|12
1641955240000|2022-01-12 02:40:40|31411.6|31361.6|31411.2|31357.8|31413.9|31361.6|31410.4|31356.7|13
1641955250000|2022-01-12 02:40:50|31411.9|31356.7|31411.2|31359.6|31414.4|31359.6|31411.2|31355.7|10
1641955260000|2022-01-12 02:41:00|31412.1|31358.9|31410.4|31359.6|31412.1|31360.3|31410|31358.8|12
1641955270000|2022-01-12 02:41:10|31410|31360|31410.7|31359.8|31411|31360.9|31410|31359.4|10
1641955280000|2022-01-12 02:41:20|31410.5|31360.4|31410.9|31359.7|31411.8|31360.4|31410.5|31359|9
1641955290000|2022-01-12 02:41:30|31410.8|31359.2|31411.4|31360.3|31413.4|31360.7|31410.8|31356.8|7
1641955300000|2022-01-12 02:41:40|31411.3|31360.1|31411.4|31356.5|31411.4|31360.1|31409.1|31356.5|12
1641955310000|2022-01-12 02:41:50|31411.3|31356.8|31410.2|31360.2|31411.4|31360.6|31409.1|31356.5|6
1641955320000|2022-01-12 02:42:00|31411.3|31358.1|31409.7|31359.7|31411.3|31359.7|31409.5|31358.1|4
1641955330000|2022-01-12 02:42:10|31410|31359|31410.2|31360.2|31410.4|31360.4|31409.5|31358.2|9
1641955340000|2022-01-12 02:42:20|31409.8|31359.8|31410.4|31360.4|31410.4|31360.4|31409.8|31359.8|4
1641955350000|2022-01-12 02:42:30|31408.9|31358.9|31412|31358.9|31412|31361.2|31408.7|31358.7|8
1641955360000|2022-01-12 02:42:40|31411.4|31359.1|31409.4|31359.4|31411.4|31361.1|31408.2|31356|11
1641955370000|2022-01-12 02:42:50|31411.8|31358.6|31410.4|31360.4|31411.9|31361.3|31410.4|31358.6|17
1641955380000|2022-01-12 02:43:00|31410.2|31360.2|31410.7|31359.8|31411.8|31360.2|31410.2|31358.7|8
1641955390000|2022-01-12 02:43:10|31410.8|31359.9|31411.6|31358.6|31411.9|31359.9|31410.8|31358.3|9
1641955400000|2022-01-12 02:43:20|31411.7|31357.8|31412|31358.9|31413.1|31360.7|31411.7|31356.1|11
1641955410000|2022-01-12 02:43:30|31412.8|31358.3|31412.2|31358.9|31412.9|31358.9|31411.9|31358.3|6
1641955420000|2022-01-12 02:43:40|31413|31358.2|31411.4|31360.2|31413|31360.9|31410.2|31358.2|7
1641955430000|2022-01-12 02:43:50|31411.1|31360.4|31410.3|31359.1|31411.9|31360.4|31410.3|31357.5|7
1641955440000|2022-01-12 02:44:00|31410.5|31358.7|31410.7|31359.9|31411.3|31361.3|31409.7|31358.7|11
1641955450000|2022-01-12 02:44:10|31410.8|31359.5|31412.3|31356.8|31412.3|31361|31410.7|31356.8|9
1641955460000|2022-01-12 02:44:20|31409.6|31358.7|31409.5|31357.4|31413.9|31358.7|31409.5|31355.7|8
1641955470000|2022-01-12 02:44:30|31408.5|31358.1|31407|31357|31411.6|31358.9|31407|31354.3|9
1641955480000|2022-01-12 02:44:40|31408.3|31356.5|31408|31356.3|31408.6|31356.9|31406.9|31355.2|8
1641955490000|2022-01-12 02:44:50|31407.7|31356.7|31408.3|31356|31408.3|31357.3|31406.9|31356|9
1641955500000|2022-01-12 02:45:00|31407.9|31355.8|31410.4|31354|31410.4|31358.5|31407.5|31354|12
1641955510000|2022-01-12 02:45:10|31410.1|31354.4|31412|31353.7|31412|31358.9|31408.9|31353.7|15
1641955520000|2022-01-12 02:45:20|31411|31354.5|31409.6|31354.6|31411.2|31357.6|31407.6|31354.3|10
1641955530000|2022-01-12 02:45:30|31409.5|31354.7|31409.9|31356.2|31409.9|31358.9|31406.8|31354.7|14
1641955540000|2022-01-12 02:45:40|31411.6|31356.7|31412|31358|31412.6|31359.6|31410.6|31356.7|12
1641955550000|2022-01-12 02:45:50|31411.4|31358.6|31411.3|31358|31411.4|31359.8|31410.4|31358|9
1641955560000|2022-01-12 02:46:00|31410.1|31358.3|31410.2|31358.9|31410.2|31359.8|31409.7|31358.2|11
1641955570000|2022-01-12 02:46:10|31412.1|31355.8|31410.8|31357|31412.1|31358.2|31409.5|31355.8|13
1641955580000|2022-01-12 02:46:20|31411.5|31356.3|31409.8|31359.8|31411.5|31360.4|31409.8|31356.3|5
1641955590000|2022-01-12 02:46:30|31409.9|31359.9|31408.1|31353.3|31410.5|31360.2|31406.7|31351.8|16
1641955600000|2022-01-12 02:46:40|31408.3|31353.2|31406.8|31355.8|31408.3|31356.5|31406.6|31353.2|14
1641955610000|2022-01-12 02:46:50|31406.3|31356.1|31407.1|31355.6|31407.9|31356.6|31406.3|31355.2|9
1641955620000|2022-01-12 02:47:00|31406.4|31355.7|31405.8|31352.7|31406.5|31356.2|31405.3|31352.7|12
1641955630000|2022-01-12 02:47:10|31404.9|31353.6|31404.9|31354.9|31406.6|31356.4|31404.9|31353.2|8
1641955640000|2022-01-12 02:47:20|31405|31353.6|31405.6|31351.2|31406.7|31353.6|31404.9|31351.2|19
1641955650000|2022-01-12 02:47:30|31406.3|31351.4|31405.1|31353.9|31406.3|31353.9|31403.7|31351.4|13
1641955660000|2022-01-12 02:47:40|31405.6|31353.5|31406.1|31354.2|31406.7|31356.4|31404.9|31353.5|9
1641955670000|2022-01-12 02:47:50|31406.5|31354|31405.3|31354.1|31407.3|31354.9|31405.2|31353.7|8
1641955680000|2022-01-12 02:48:00|31404.8|31354|31404.8|31354.1|31406.4|31356.3|31404.4|31353.3|14
1641955690000|2022-01-12 02:48:10|31406.1|31353.1|31406.8|31352.2|31407.4|31353.4|31405.8|31352|12
1641955700000|2022-01-12 02:48:20|31405.8|31353.2|31405|31355|31406.8|31356.8|31405|31353.2|6
1641955710000|2022-01-12 02:48:30|31404.9|31354.9|31405|31355|31405.6|31355.2|31404.9|31354.6|11
1641955720000|2022-01-12 02:48:40|31405.9|31355.9|31406.1|31354.4|31406.7|31355.9|31405.3|31354.4|6
1641955730000|2022-01-12 02:48:50|31405.8|31355.3|31405.9|31353.5|31407|31355.3|31404.9|31352.3|13
1641955740000|2022-01-12 02:49:00|31406.1|31353.3|31405.9|31355.9|31409.8|31358.8|31405.9|31353.3|26
1641955750000|2022-01-12 02:49:10|31406.6|31355.3|31407.6|31354.4|31408.6|31356|31406|31353.5|9
1641955760000|2022-01-12 02:49:20|31406.6|31355.6|31406.1|31355.9|31407.6|31356.3|31406.1|31353.7|15
1641955770000|2022-01-12 02:49:30|31405.9|31355.4|31408.1|31354.1|31408.3|31355.9|31405.7|31353.9|13
1641955780000|2022-01-12 02:49:40|31407.7|31354.3|31407.3|31356.2|31408.3|31357.1|31406.6|31353.9|11
1641955790000|2022-01-12 02:49:50|31407.2|31356.1|31406.1|31356.1|31407.7|31356.2|31406.1|31355.5|8
1641955800000|2022-01-12 02:50:00|31406|31356|31405.4|31355|31406.6|31356|31405.1|31354.2|14
1641955810000|2022-01-12 02:50:10|31405.2|31355.1|31406.3|31356.3|31406.7|31356.5|31405.1|31355.1|8
1641955820000|2022-01-12 02:50:20|31406.4|31356.4|31409.6|31353.3|31410.6|31356.4|31406.2|31352.7|5
1641955830000|2022-01-12 02:50:30|31406.1|31355.8|31406.8|31354.8|31409.9|31357.4|31404.7|31353.8|12
1641955840000|2022-01-12 02:50:40|31406.2|31355.2|31406.8|31355.3|31409.5|31358|31405.8|31352.8|18
1641955850000|2022-01-12 02:50:50|31405.7|31355.7|31404.8|31354.1|31406.1|31355.7|31404.3|31353.1|14
1641955860000|2022-01-12 02:51:00|31404.4|31354.4|31406.3|31355.5|31406.6|31356.4|31404.2|31353.8|12
1641955870000|2022-01-12 02:51:10|31406.5|31355.4|31406.1|31355|31406.5|31355.5|31405.2|31354.3|20
1641955880000|2022-01-12 02:51:20|31406.5|31353.9|31406.8|31350.2|31408.1|31353.9|31406|31350.2|13
1641955890000|2022-01-12 02:51:30|31406.6|31350.4|31407.1|31352.9|31407.3|31354.4|31406.3|31350.4|11
1641955900000|2022-01-12 02:51:40|31407.4|31352.6|31404.9|31354.9|31407.4|31354.9|31404.7|31352.6|12
1641955910000|2022-01-12 02:51:50|31404.8|31354.8|31405.7|31354.7|31406.5|31355.8|31404.8|31354.5|9
1641955920000|2022-01-12 02:52:00|31405|31355|31409.5|31355.6|31410|31357|31405|31354.3|10
1641955930000|2022-01-12 02:52:10|31409.6|31355.3|31409|31355.1|31409.6|31357|31408.2|31354.6|10
1641955940000|2022-01-12 02:52:20|31408.6|31355.4|31407.2|31356.9|31408.9|31357.5|31407.2|31355|7
1641955950000|2022-01-12 02:52:30|31407.4|31357.2|31406.7|31356.6|31407.7|31357.4|31406.7|31355.2|8
1641955960000|2022-01-12 02:52:40|31408.1|31354.7|31405.1|31354.9|31408.1|31356.2|31405|31353.9|14
1641955970000|2022-01-12 02:52:50|31405|31355.1|31407.3|31354.7|31407.4|31355.8|31405|31353.3|14
1641955980000|2022-01-12 02:53:00|31406.9|31355.1|31406.1|31354.9|31406.9|31356|31405.8|31354.9|12
1641955990000|2022-01-12 02:53:10|31404.9|31354.4|31405.7|31351.9|31407.2|31356.7|31404.4|31351.3|12
1641956000000|2022-01-12 02:53:20|31404.3|31354.3|31406|31352.6|31406|31354.4|31404.3|31351.4|12
1641956010000|2022-01-12 02:53:30|31405.4|31353.2|31404.2|31354|31406.5|31354.1|31403.9|31351.9|9
1641956020000|2022-01-12 02:53:40|31404.3|31353.9|31406|31352|31406.9|31354.9|31403.9|31350.9|17
1641956030000|2022-01-12 02:53:50|31405.3|31353|31406.6|31351.9|31406.7|31353|31405.3|31351.9|11
1641956040000|2022-01-12 02:54:00|31406.3|31352.2|31404.4|31354.2|31406.6|31355.1|31404.4|31351.7|15
1641956050000|2022-01-12 02:54:10|31404.6|31354.6|31404.5|31352|31405.3|31354.6|31403.5|31351.2|8
1641956060000|2022-01-12 02:54:20|31405.1|31351.3|31405.5|31352.1|31406|31353.4|31402.8|31349.1|21
1641956070000|2022-01-12 02:54:30|31405.1|31352|31403.5|31353.5|31405.1|31353.6|31403.5|31352|9
1641956080000|2022-01-12 02:54:40|31403.6|31353.6|31404|31354|31404.1|31354.1|31403.6|31353.6|6
1641956090000|2022-01-12 02:54:50|31405.3|31355.3|31404.8|31354.5|31405.4|31355.4|31404.6|31354.5|9
1641956100000|2022-01-12 02:55:00|31405.5|31352.6|31404.3|31351.3|31405.7|31353.7|31403.8|31351.1|17
1641956110000|2022-01-12 02:55:10|31404|31351.6|31403.8|31351.2|31404.2|31351.8|31403.3|31350.6|10
1641956120000|2022-01-12 02:55:20|31404.2|31350.7|31403.1|31353.1|31404.2|31354.2|31403.1|31350.7|12
1641956130000|2022-01-12 02:55:30|31403.5|31351.2|31402.6|31352.2|31403.8|31352.8|31402.4|31350.9|14
1641956140000|2022-01-12 02:55:40|31404.3|31354.3|31403.3|31353.2|31404.4|31354.4|31403.3|31353.2|5
1641956150000|2022-01-12 02:55:50|31403.5|31353.5|31404.3|31350.9|31404.5|31353.5|31403.5|31350.6|7
1641956160000|2022-01-12 02:56:00|31404.5|31350.6|31403.3|31349.7|31404.6|31354.6|31402|31349.3|11
1641956170000|2022-01-12 02:56:10|31403.6|31349.3|31403.4|31349.7|31403.8|31351.5|31402|31349|9
1641956180000|2022-01-12 02:56:20|31402.8|31350.8|31401.8|31351.6|31402.9|31351.9|31401.5|31350.5|12
1641956190000|2022-01-12 02:56:30|31402|31352|31402.5|31352.5|31403.6|31353.6|31402|31352|8
1641956200000|2022-01-12 02:56:40|31403|31352|31402.8|31352.8|31403|31352.8|31402.4|31352|6
1641956210000|2022-01-12 02:56:50|31403.6|31349.1|31403.4|31349.4|31403.6|31351|31402.2|31348.8|8
1641956220000|2022-01-12 02:57:00|31403|31350|31402.9|31352.9|31404|31353.7|31402.9|31350|6
1641956230000|2022-01-12 02:57:10|31403.8|31350.8|31401.8|31350.6|31404.1|31351.1|31401.1|31348.5|9
1641956240000|2022-01-12 02:57:20|31402.4|31350|31401.5|31350.3|31402.4|31352.3|31400.6|31350|16
1641956250000|2022-01-12 02:57:30|31401.4|31350.9|31402.1|31351.8|31402.2|31352.2|31401|31350|16
1641956260000|2022-01-12 02:57:40|31402.2|31351.7|31403.1|31349.6|31403.1|31351.7|31402.2|31349.6|7
1641956270000|2022-01-12 02:57:50|31403.5|31353.5|31402.6|31351.3|31403.5|31353.5|31402.3|31351.3|11
1641956280000|2022-01-12 02:58:00|31402.8|31351.1|31400.4|31350.3|31402.8|31351.9|31400.4|31349.5|10
1641956290000|2022-01-12 02:58:10|31400.1|31350.1|31400.3|31350.3|31400.6|31350.6|31400.1|31349.9|9
1641956300000|2022-01-12 02:58:20|31403.9|31353.9|31401.7|31351.7|31403.9|31353.9|31401.6|31351.6|6
1641956310000|2022-01-12 02:58:30|31401.5|31351.5|31401.8|31350.5|31401.8|31351.8|31401.5|31350.5|6
1641956320000|2022-01-12 02:58:40|31401.6|31351.6|31402|31348.6|31402.7|31351.6|31401.4|31347.7|5
1641956330000|2022-01-12 02:58:50|31401.7|31348.9|31402.6|31351.3|31403.3|31353.3|31401.7|31348.9|4
1641956340000|2022-01-12 02:59:00|31401.8|31351.7|31400.8|31350|31402.7|31351.7|31400.4|31349.8|21
1641956350000|2022-01-12 02:59:10|31400.3|31350.3|31401|31350.7|31401.6|31351.2|31400.3|31349.5|17
1641956360000|2022-01-12 02:59:20|31402.2|31352.2|31402.8|31351.3|31403.1|31352.5|31402.2|31351.1|11
1641956370000|2022-01-12 02:59:30|31401.9|31351.6|31402.6|31349.1|31402.6|31351.7|31401.5|31349.1|10
1641956380000|2022-01-12 02:59:40|31403.3|31353.3|31402.5|31352.5|31403.5|31353.3|31402.4|31349.5|10
1641956390000|2022-01-12 02:59:50|31402.4|31352.4|31402|31349.8|31402.4|31352.4|31401.1|31349.3|15
1641956400000|2022-01-12 03:00:00|31401.7|31350.3|31403.3|31350.5|31403.3|31352.3|31401.7|31350.3|14
1641956410000|2022-01-12 03:00:10|31403.8|31349.7|31403.3|31351.9|31403.8|31352.5|31402.2|31348.9|11
1641956420000|2022-01-12 03:00:20|31402.9|31352|31403.1|31351.9|31403.4|31352.5|31402.5|31351.3|13
1641956430000|2022-01-12 03:00:30|31403.4|31353.4|31403.3|31351.6|31403.9|31353.5|31402.5|31350.9|17
1641956440000|2022-01-12 03:00:40|31402.5|31352.5|31403.9|31351.3|31404.3|31352.5|31402.5|31350.7|15
1641956450000|2022-01-12 03:00:50|31403.1|31352.3|31402.6|31352.6|31403.1|31352.6|31402.5|31352.3|3
1641956460000|2022-01-12 03:01:00|31404.1|31354.1|31403.5|31352.1|31404.1|31354.1|31402.5|31351.1|12
1641956470000|2022-01-12 03:01:10|31402.9|31352.9|31402.2|31350.6|31403.5|31352.9|31401.3|31350.6|20
1641956480000|2022-01-12 03:01:20|31401.7|31351.5|31400.4|31350.4|31402.3|31351.7|31400.1|31349.3|20
1641956490000|2022-01-12 03:01:30|31402|31352|31401.4|31348.6|31402.3|31352|31401|31348.5|10
1641956500000|2022-01-12 03:01:40|31401.5|31348.5|31401.7|31350|31401.7|31351|31401|31348.5|10
1641956510000|2022-01-12 03:01:50|31402|31348.3|31401.8|31350.6|31402.2|31351.4|31401.2|31348.3|12
1641956520000|2022-01-12 03:02:00|31401.4|31350.5|31400|31349.2|31402.3|31350.8|31399.7|31348.4|21
1641956530000|2022-01-12 03:02:10|31400.4|31349.5|31401|31348|31401.5|31349.5|31400.1|31348|15
1641956540000|2022-01-12 03:02:20|31402.3|31351.9|31401.3|31349.5|31402.4|31351.9|31400.1|31348.3|25
1641956550000|2022-01-12 03:02:30|31400.8|31350.2|31400.7|31350.3|31402|31350.5|31400.6|31348.7|13
1641956560000|2022-01-12 03:02:40|31401.8|31349|31399.8|31349.1|31401.8|31349.6|31399.8|31348.5|11
1641956570000|2022-01-12 03:02:50|31400|31348.8|31401.7|31349.2|31401.9|31351.9|31400|31348.8|12
1641956580000|2022-01-12 03:03:00|31401.1|31349.6|31400.8|31349.8|31401.7|31350.5|31400.2|31349.1|9
1641956590000|2022-01-12 03:03:10|31400.5|31350.5|31401.2|31349.4|31404.1|31354.1|31400.4|31348.9|14
1641956600000|2022-01-12 03:03:20|31401.1|31350.3|31398.9|31347.5|31401.1|31350.5|31398.8|31346.2|19
1641956610000|2022-01-12 03:03:30|31399.1|31347.7|31400.3|31347.6|31400.5|31348.5|31399|31347.3|17
1641956620000|2022-01-12 03:03:40|31400.6|31347.3|31401.2|31346.5|31402.3|31347.5|31400.3|31345.5|6
1641956630000|2022-01-12 03:03:50|31399|31349|31401.5|31351.5|31401.5|31351.5|31398.9|31346.9|17
1641956640000|2022-01-12 03:04:00|31400.3|31350.3|31399.8|31345.2|31400.3|31350.3|31397.5|31345.2|14
1641956650000|2022-01-12 03:04:10|31398.3|31347|31399.7|31349.7|31399.7|31349.7|31397.9|31346.7|9
1641956660000|2022-01-12 03:04:20|31399.4|31349.4|31398.3|31347.8|31399.4|31349.4|31398.2|31347.5|16
1641956670000|2022-01-12 03:04:30|31398.8|31347.3|31399.5|31349.5|31399.5|31349.5|31398.3|31347.3|10
1641956680000|2022-01-12 03:04:40|31399.4|31349.4|31400.2|31344|31400.2|31349.4|31397.3|31344|7
1641956690000|2022-01-12 03:04:50|31398.4|31345.8|31399.6|31347.3|31400.4|31349.1|31397.4|31343.6|10
1641956700000|2022-01-12 03:05:00|31398.1|31348|31397|31346.8|31399.6|31348|31396.6|31345.8|21
1641956710000|2022-01-12 03:05:10|31397.7|31346.6|31399.1|31349.1|31399.7|31349.7|31397.4|31346.6|10
1641956720000|2022-01-12 03:05:20|31399|31349|31398.1|31348|31399.3|31349|31398.1|31347.6|12
1641956730000|2022-01-12 03:05:30|31398.2|31348.2|31399.8|31349.8|31399.8|31349.8|31397.9|31345.6|14
1641956740000|2022-01-12 03:05:40|31402|31346|31400.1|31345.7|31402|31349|31399|31345.7|5
1641956750000|2022-01-12 03:05:50|31398.7|31347.1|31400.9|31345.1|31401.3|31347.1|31398.7|31344.7|8
1641956760000|2022-01-12 03:06:00|31400.2|31345.8|31400|31348.7|31400.2|31348.7|31397.2|31345.8|10
1641956770000|2022-01-12 03:06:10|31400.7|31348.1|31398.5|31347.9|31400.7|31348.4|31397.8|31346.8|27
1641956780000|2022-01-12 03:06:20|31398.8|31347.3|31398.9|31348.9|31398.9|31348.9|31397.9|31347|15
1641956790000|2022-01-12 03:06:30|31399|31349|31398.7|31348.2|31399.5|31349.3|31398.4|31347.5|14
1641956800000|2022-01-12 03:06:40|31398.8|31347.7|31400.4|31350.4|31400.4|31350.4|31398.4|31347|11
1641956810000|2022-01-12 03:06:50|31399.9|31349.9|31398.7|31348.7|31399.9|31349.9|31398.7|31348.7|6
1641956820000|2022-01-12 03:07:00|31399.1|31349.1|31399.9|31349.9|31400.7|31349.9|31398.7|31345.9|9
1641956830000|2022-01-12 03:07:10|31400.1|31350.1|31398.6|31347.6|31400.1|31350.1|31398.6|31347.6|14
1641956840000|2022-01-12 03:07:20|31398.3|31348.3|31400.7|31350.7|31400.7|31350.7|31397.6|31347.6|4
1641956850000|2022-01-12 03:07:30|31400.2|31350.2|31398.2|31348.2|31400.4|31350.2|31398.2|31344.8|15
1641956860000|2022-01-12 03:07:40|31398.1|31348.1|31400.3|31350.3|31400.3|31350.3|31397.6|31347.1|6
1641956870000|2022-01-12 03:07:50|31399.4|31349.4|31398.8|31345.3|31399.4|31349.4|31397.3|31345.3|20
1641956880000|2022-01-12 03:08:00|31397.5|31346.5|31398.6|31348.6|31399.6|31348.6|31397.5|31344.9|16
1641956890000|2022-01-12 03:08:10|31398.3|31348.3|31398.8|31348.7|31399.3|31349|31398.1|31346.9|14
1641956900000|2022-01-12 03:08:20|31399.2|31348.3|31399.7|31349.7|31399.9|31349.9|31398.3|31347.3|9
1641956910000|2022-01-12 03:08:30|31399.6|31348.9|31398.2|31348.2|31399.9|31349.6|31398.2|31347.5|9
1641956920000|2022-01-12 03:08:40|31400.2|31346.1|31397.3|31347.3|31400.2|31347.8|31397.2|31346.1|13
1641956930000|2022-01-12 03:08:50|31397.6|31346.7|31399.5|31349.5|31399.5|31349.5|31397.3|31346.7|9
1641956940000|2022-01-12 03:09:00|31399.3|31349.3|31399.7|31348.8|31400.5|31349.3|31399.1|31347.5|12
1641956950000|2022-01-12 03:09:10|31400.2|31348.5|31400.5|31350.5|31400.5|31350.5|31398.6|31347.5|10
1641956960000|2022-01-12 03:09:20|31399.4|31349.4|31399.3|31347.4|31399.7|31349.4|31398.3|31346.6|12
1641956970000|2022-01-12 03:09:30|31398.6|31348|31400|31346.3|31400.3|31348|31398.6|31346|7
1641956980000|2022-01-12 03:09:40|31397.9|31347.9|31399.7|31349.7|31399.7|31349.7|31397.9|31347.4|7
1641956990000|2022-01-12 03:09:50|31399.5|31349.5|31399.6|31347.8|31399.6|31349.5|31399|31347.8|7
1641957000000|2022-01-12 03:10:00|31399.4|31348.7|31398.9|31348.9|31399.5|31349|31398.1|31347.7|13
1641957010000|2022-01-12 03:10:10|31398.7|31348.6|31398.6|31348.6|31399.2|31348.8|31398.4|31347|10
1641957020000|2022-01-12 03:10:20|31399.2|31347|31399.7|31349.7|31399.7|31349.7|31397.3|31345.8|12
1641957030000|2022-01-12 03:10:30|31398.7|31348.7|31397|31347|31398.7|31348.7|31396.3|31344.6|18
1641957040000|2022-01-12 03:10:40|31396.8|31346.8|31397.9|31345.8|31397.9|31347.1|31396.8|31345.8|6
1641957050000|2022-01-12 03:10:50|31396.9|31346.9|31398|31345.8|31398.5|31348.5|31396.9|31345.8|11
1641957060000|2022-01-12 03:11:00|31397.6|31346.3|31400|31348.8|31400.6|31349.5|31397.5|31345.4|16
1641957070000|2022-01-12 03:11:10|31401|31346.5|31400.3|31348.3|31401.6|31349.5|31399.5|31346.4|16
1641957080000|2022-01-12 03:11:20|31399.8|31349|31398.9|31348.3|31401.2|31349.1|31398.9|31347.4|9
1641957090000|2022-01-12 03:11:30|31398.7|31348.7|31399.4|31346.3|31400.4|31349.8|31398.5|31346.3|16
1641957100000|2022-01-12 03:11:40|31398.4|31347.6|31397.9|31347.9|31399.7|31348.2|31397.9|31345.2|9
1641957110000|2022-01-12 03:11:50|31398.1|31348.1|31398.9|31348.9|31400.2|31349.9|31398|31345.5|11
1641957120000|2022-01-12 03:12:00|31398.7|31348.7|31399|31349|31399.4|31349|31398.6|31348.2|9
1641957130000|2022-01-12 03:12:10|31398.6|31348.6|31398.9|31348.6|31399.4|31349.4|31397.6|31347|14
1641957140000|2022-01-12 03:12:20|31398.8|31348.7|31398.4|31347.5|31398.8|31348.7|31398.1|31347.5|8
1641957150000|2022-01-12 03:12:30|31397.8|31347.2|31398.1|31348.1|31401.5|31351.5|31397.8|31347.1|10
1641957160000|2022-01-12 03:12:40|31398.8|31347.5|31399.4|31341.9|31401|31348.6|31396.5|31341|10
1641957170000|2022-01-12 03:12:50|31398|31343.5|31396.2|31345.3|31398.4|31345.8|31395.6|31343.5|15
1641957180000|2022-01-12 03:13:00|31396.5|31344.8|31396.7|31344.4|31397.1|31345.3|31396.1|31344|17
1641957190000|2022-01-12 03:13:10|31395.8|31345.2|31396.4|31346.3|31397|31347|31395.8|31344.4|10
1641957200000|2022-01-12 03:13:20|31396.6|31346.2|31397|31343.5|31397|31346.6|31395.5|31343.5|11
1641957210000|2022-01-12 03:13:30|31396.4|31344.1|31397.2|31344.5|31398.6|31348.2|31395.2|31343.2|16
1641957220000|2022-01-12 03:13:40|31396.9|31344.7|31396.3|31344.7|31398.2|31345.5|31396|31343.6|13
1641957230000|2022-01-12 03:13:50|31395.2|31345.2|31397.2|31346.1|31397.9|31347.9|31395.2|31344.9|11
1641957240000|2022-01-12 03:14:00|31396.9|31346.2|31397.1|31347.1|31397.1|31347.1|31396.4|31346.2|6
1641957250000|2022-01-12 03:14:10|31397.9|31346.1|31398.1|31348.1|31398.5|31348.5|31397.4|31346.1|5
1641957260000|2022-01-12 03:14:20|31397.7|31347.7|31397.7|31346.1|31398.9|31347.7|31397.7|31344.2|9
1641957270000|2022-01-12 03:14:30|31395.8|31345.8|31396.9|31345.2|31397.1|31346.1|31395.7|31343.7|17
1641957280000|2022-01-12 03:14:40|31396.8|31345.1|31396.9|31346.9|31397.8|31347.8|31395.3|31344.4|13
1641957290000|2022-01-12 03:14:50|31396.8|31346.8|31396.5|31345.8|31396.9|31346.8|31396.1|31345.5|12
1641957300000|2022-01-12 03:15:00|31396.8|31345.5|31397.2|31347.2|31397.6|31347.5|31396.1|31345.5|8
1641957310000|2022-01-12 03:15:10|31396.7|31346.7|31396.4|31345.5|31398.2|31346.7|31396.4|31343.7|8
1641957320000|2022-01-12 03:15:20|31396.1|31346.1|31396.4|31344.9|31397.4|31346.1|31396|31344.6|13
1641957330000|2022-01-12 03:15:30|31396.7|31345.3|31397.5|31343.3|31398.4|31348.4|31396|31343.3|11
1641957340000|2022-01-12 03:15:40|31395.5|31344.7|31395.4|31345.4|31395.6|31345.6|31395.3|31344.7|6
1641957350000|2022-01-12 03:15:50|31395.5|31345.5|31398.1|31345.8|31400|31350|31395.5|31345.5|5
1641957360000|2022-01-12 03:16:00|31397.7|31346.1|31397.1|31345.6|31397.7|31346.8|31396.6|31345.3|10
1641957370000|2022-01-12 03:16:10|31398.1|31344.1|31395.2|31345.1|31398.1|31345.6|31395.2|31344.1|7
1641957380000|2022-01-12 03:16:20|31398|31342.1|31397.5|31343|31398.5|31343.9|31396.6|31341.8|8
1641957390000|2022-01-12 03:16:30|31396.8|31343.9|31395.4|31345.4|31398.5|31346.9|31395.4|31341.8|14
1641957400000|2022-01-12 03:16:40|31396.8|31343.5|31395.4|31342.5|31396.8|31345.8|31394.5|31342.1|13
1641957410000|2022-01-12 03:16:50|31394.6|31343.6|31395.3|31342.9|31395.9|31343.9|31394.4|31342.1|10
1641957420000|2022-01-12 03:17:00|31395|31343.2|31396.5|31343.8|31396.6|31345.7|31394.6|31342.9|12
1641957430000|2022-01-12 03:17:10|31396.8|31343.6|31394.5|31343.5|31397.4|31344.4|31394.3|31340.7|15
1641957440000|2022-01-12 03:17:20|31394.7|31342.4|31397.8|31340.2|31398|31345.4|31393.7|31338|11
1641957450000|2022-01-12 03:17:30|31393.6|31343.6|31393.7|31343.7|31394.1|31343.7|31393.1|31342.1|8
1641957460000|2022-01-12 03:17:40|31395.1|31342.8|31395.6|31345.2|31395.9|31345.2|31393.5|31342.6|13
1641957470000|2022-01-12 03:17:50|31395.5|31345.3|31396.2|31346.2|31396.8|31346.8|31395.4|31345.3|10
1641957480000|2022-01-12 03:18:00|31396.1|31345.1|31394.7|31344.7|31396.4|31345.2|31394.6|31343.8|15
1641957490000|2022-01-12 03:18:10|31398.5|31348.5|31395.9|31345.9|31398.5|31348.5|31395.8|31344.8|7
1641957500000|2022-01-12 03:18:20|31395.2|31345.2|31395.3|31345.3|31395.4|31345.4|31395.1|31345.1|4
1641957510000|2022-01-12 03:18:30|31396.5|31346.5|31396.7|31344|31396.7|31346.5|31395.7|31344|7
1641957520000|2022-01-12 03:18:40|31395.7|31345.3|31395|31344|31396.6|31345.3|31395|31344|12
1641957530000|2022-01-12 03:18:50|31395.5|31344.3|31393.5|31343.5|31395.5|31345.3|31393.4|31343|11
1641957540000|2022-01-12 03:19:00|31394.5|31342.1|31395.1|31342.5|31395.5|31343.6|31394.1|31342|18
1641957550000|2022-01-12 03:19:10|31394.6|31343.1|31394|31344|31397|31347|31394|31343.1|19
1641957560000|2022-01-12 03:19:20|31394.1|31343.8|31394.6|31344.6|31395.4|31344.6|31394.1|31343.3|15
1641957570000|2022-01-12 03:19:30|31394.4|31344.4|31395.5|31345.5|31397.1|31346.6|31394.4|31343.8|16
1641957580000|2022-01-12 03:19:40|31395.6|31345.6|31395.2|31345.2|31396.2|31345.8|31395.1|31344.3|7
1641957590000|2022-01-12 03:19:50|31394.7|31344.3|31394.3|31343.9|31395.3|31344.5|31393.9|31342.6|14
1641957600000|2022-01-12 03:20:00|31394.1|31343.6|31392.3|31340.7|31397.2|31346.9|31392.3|31339|26
1641957610000|2022-01-12 03:20:10|31392|31342|31393|31340|31393.3|31342|31391.6|31339.6|13
1641957620000|2022-01-12 03:20:20|31392.4|31340.7|31393.2|31340.1|31393.4|31341.1|31392.3|31340.1|15
1641957630000|2022-01-12 03:20:30|31392.3|31341.6|31393.4|31343.4|31394.1|31344.1|31392.1|31341.6|7
1641957640000|2022-01-12 03:20:40|31393.8|31343.8|31393.6|31341.8|31394.6|31343.8|31392.4|31339.9|11
1641957650000|2022-01-12 03:20:50|31393.9|31341.4|31393.6|31343.6|31394.6|31343.8|31392.8|31341.2|9
1641957660000|2022-01-12 03:21:00|31393.8|31343.8|31391.8|31341.8|31393.8|31343.8|31391.8|31341.8|7
1641957670000|2022-01-12 03:21:10|31392.5|31340.7|31392.9|31342.1|31394.7|31343.7|31391.7|31340.7|11
1641957680000|2022-01-12 03:21:20|31393.8|31341.2|31393.5|31342|31394.1|31342.6|31393.1|31341.2|10
1641957690000|2022-01-12 03:21:30|31396.9|31346.9|31395.3|31341.6|31396.9|31346.9|31394.3|31340.1|5
1641957700000|2022-01-12 03:21:40|31394|31342.7|31393.5|31342.2|31394.5|31343.1|31393.1|31341.8|12
1641957710000|2022-01-12 03:21:50|31393.6|31342.1|31392.1|31342.1|31394.4|31343.4|31391.9|31341.4|10
1641957720000|2022-01-12 03:22:00|31392|31342|31393.6|31343.6|31394.8|31344.8|31392|31341.9|8
1641957730000|2022-01-12 03:22:10|31393.5|31343.5|31395.9|31343.2|31395.9|31343.6|31393.3|31341.7|21
1641957740000|2022-01-12 03:22:20|31395.7|31343.3|31395.3|31344.6|31396.2|31345|31394.8|31342.8|14
1641957750000|2022-01-12 03:22:30|31394.6|31344.7|31395.4|31345.4|31396.3|31346.3|31394.6|31344.6|15
1641957760000|2022-01-12 03:22:40|31395.3|31345.3|31395.8|31345.5|31396.6|31346|31395.3|31344.7|12
1641957770000|2022-01-12 03:22:50|31395.7|31346.7|31395.1|31345.1|31396.9|31346.9|31394.8|31344.8|20
1641957780000|2022-01-12 03:23:00|31394.5|31343.9|31394.6|31343.9|31395.8|31344.7|31394.4|31342.8|17
1641957790000|2022-01-12 03:23:10|31394.3|31344.3|31394.8|31344.8|31397.1|31346.5|31394.3|31341.7|20
1641957800000|2022-01-12 03:23:20|31394.9|31344.9|31394.6|31344.6|31396.4|31344.9|31394.2|31342.6|9
1641957810000|2022-01-12 03:23:30|31394.3|31344.1|31395.1|31343.9|31395.1|31344.8|31394.2|31343.9|7
1641957820000|2022-01-12 03:23:40|31396.6|31346.6|31395.9|31344.5|31396.6|31346.6|31395.3|31344.4|7
1641957830000|2022-01-12 03:23:50|31395.7|31344.7|31394.6|31342.7|31396.1|31345.4|31394.2|31342.7|13
1641957840000|2022-01-12 03:24:00|31395.1|31343.2|31394.9|31342.3|31395.1|31343.4|31394|31342|8
1641957850000|2022-01-12 03:24:10|31396.3|31346.3|31394.8|31344.8|31396.3|31346.3|31394.5|31344.5|10
1641957860000|2022-01-12 03:24:20|31394.2|31344.2|31393.6|31343.6|31394.4|31344.4|31393.6|31342.8|6
1641957870000|2022-01-12 03:24:30|31393.7|31343.7|31395|31343.8|31395.3|31345.1|31393.6|31343.5|8
1641957880000|2022-01-12 03:24:40|31395.3|31343.5|31393.5|31343|31395.3|31344.3|31393.3|31343|12
1641957890000|2022-01-12 03:24:50|31393.6|31341.4|31393.7|31341|31394.1|31342.8|31392.6|31340.8|16
1641957900000|2022-01-12 03:25:00|31393.3|31340.6|31393.6|31339.5|31394.1|31342.4|31392.5|31338.9|19
1641957910000|2022-01-12 03:25:10|31393.3|31339.3|31392.4|31342.4|31394.6|31344.6|31392.3|31339.3|11
1641957920000|2022-01-12 03:25:20|31392.6|31342.6|31392.3|31342|31393.1|31342.7|31392.3|31341.4|14
1641957930000|2022-01-12 03:25:30|31392.4|31342.3|31393.3|31343.3|31393.3|31343.3|31392.2|31342.2|8
1641957940000|2022-01-12 03:25:40|31392.8|31342.8|31393.7|31339.1|31393.7|31342.8|31392.3|31339.1|12
1641957950000|2022-01-12 03:25:50|31392.4|31340.9|31392.9|31340.7|31394.3|31344.3|31392.4|31339.6|11
1641957960000|2022-01-12 03:26:00|31392.5|31341|31393.5|31340.7|31393.5|31341.9|31391.9|31339.4|12
1641957970000|2022-01-12 03:26:10|31391.9|31341.8|31394.3|31342.5|31395.2|31343.8|31391.9|31341|16
1641957980000|2022-01-12 03:26:20|31393.7|31343.7|31393.6|31342|31394.9|31343.7|31393.2|31341.8|12
1641957990000|2022-01-12 03:26:30|31393.4|31342.6|31393.6|31341.1|31394.2|31343.1|31393.1|31341.1|8
1641958000000|2022-01-12 03:26:40|31394.9|31340.3|31394.8|31342.2|31394.9|31344.9|31394.2|31340.3|7
1641958010000|2022-01-12 03:26:50|31394.9|31342.9|31395.1|31341.3|31395.1|31343.7|31393.4|31341.3|10
1641958020000|2022-01-12 03:27:00|31394.3|31342.3|31393.6|31343.6|31395.6|31345.6|31393.6|31342.3|5
1641958030000|2022-01-12 03:27:10|31393.7|31343.7|31394.8|31341.4|31395.5|31344.1|31393.6|31340.3|20
1641958040000|2022-01-12 03:27:20|31395.2|31340.9|31394|31341.4|31395.2|31342.2|31393.5|31340.9|15
1641958050000|2022-01-12 03:27:30|31393.8|31341.7|31394.1|31342.9|31394.3|31344.3|31393.7|31340.9|11
1641958060000|2022-01-12 03:27:40|31394.4|31342.7|31395.3|31341.1|31395.6|31343.8|31393.9|31340.9|7
1641958070000|2022-01-12 03:27:50|31395.6|31340.9|31393.9|31341.1|31395.6|31342.1|31393.1|31339.2|11
1641958080000|2022-01-12 03:28:00|31392.3|31342.3|31393.7|31343.7|31394.8|31344.8|31392.3|31342|8
1641958090000|2022-01-12 03:28:10|31395.6|31340.9|31394.8|31341.9|31395.6|31342.8|31393.8|31340.9|8
1641958100000|2022-01-12 03:28:20|31393.6|31343.6|31393.8|31342.7|31394.5|31343.6|31393.5|31342.7|7
1641958110000|2022-01-12 03:28:30|31393.2|31343.2|31393.4|31343.4|31395.9|31345.3|31392.9|31341.8|8
1641958120000|2022-01-12 03:28:40|31393.2|31343.2|31394.6|31341.7|31395.5|31343.2|31393.2|31340.8|6
1641958130000|2022-01-12 03:28:50|31393.4|31342.9|31393.9|31343.9|31394.7|31344.7|31393|31342.6|7
1641958140000|2022-01-12 03:29:00|31394|31344|31393.8|31343.8|31394|31344|31393.7|31343.7|3
1641958150000|2022-01-12 03:29:10|31394|31344|31392.8|31342.8|31394.2|31344.2|31392.8|31342.8|4
1641958160000|2022-01-12 03:29:20|31395|31340.7|31394.9|31344.2|31396.9|31345.4|31394.8|31340.6|24
1641958170000|2022-01-12 03:29:30|31395.4|31343.4|31395.3|31343.7|31396.7|31344.6|31394.4|31341.9|14
1641958180000|2022-01-12 03:29:40|31394.7|31344.7|31394.6|31344.6|31395.8|31344.7|31394.6|31342.9|13
1641958190000|2022-01-12 03:29:50|31394.3|31344.3|31396.6|31342.2|31396.6|31345.8|31394.3|31342.2|13
1641958200000|2022-01-12 03:30:00|31395.2|31344|31396.6|31344.6|31396.8|31345.8|31395.2|31343.6|18
1641958210000|2022-01-12 03:30:10|31397|31344.2|31396.2|31346.2|31397|31346.6|31396.2|31344.2|8
1641958220000|2022-01-12 03:30:20|31397.7|31344.1|31397.1|31346.1|31397.7|31347.1|31395.7|31344.1|13
1641958230000|2022-01-12 03:30:30|31397.5|31345.5|31397.5|31345|31399.2|31345.8|31396.4|31342.9|12
1641958240000|2022-01-12 03:30:40|31398|31343.3|31396|31345|31398|31345.9|31395.8|31343.3|11
1641958250000|2022-01-12 03:30:50|31396.6|31344.4|31397.1|31347.1|31397.1|31347.1|31395.8|31344.3|9
1641958260000|2022-01-12 03:31:00|31396.8|31346.8|31396.7|31346.7|31397.2|31346.8|31396.5|31346.1|14
1641958270000|2022-01-12 03:31:10|31396.5|31345.9|31397.2|31346.5|31397.4|31346.8|31396.4|31343.4|14
1641958280000|2022-01-12 03:31:20|31396.8|31346.1|31395.8|31345.8|31397.2|31346.8|31395.7|31345.7|11
1641958290000|2022-01-12 03:31:30|31395.7|31345.7|31397.8|31347.8|31397.8|31347.8|31395.5|31344|9
1641958300000|2022-01-12 03:31:40|31396.7|31346.7|31395.1|31344.2|31396.8|31346.7|31394.9|31344.2|13
1641958310000|2022-01-12 03:31:50|31395.5|31343.7|31394.8|31344.8|31396.6|31344.8|31394.5|31342.3|14
1641958320000|2022-01-12 03:32:00|31395.7|31343.5|31396|31346|31396|31346|31394.6|31343|13
1641958330000|2022-01-12 03:32:10|31397.2|31344.3|31397|31343.7|31397.3|31345.2|31395.9|31343.4|9
1641958340000|2022-01-12 03:32:20|31395.9|31345.4|31396.4|31346.4|31397|31346.4|31395.3|31343.7|10
1641958350000|2022-01-12 03:32:30|31396.6|31346.6|31395.2|31341|31398|31346.6|31393.6|31337|11
1641958360000|2022-01-12 03:32:40|31396.8|31339.3|31395.9|31340.2|31396.8|31342.5|31393.8|31339.3|10
1641958370000|2022-01-12 03:32:50|31395.5|31345.5|31394.1|31344.1|31395.7|31345.5|31394.1|31344|10
1641958380000|2022-01-12 03:33:00|31394|31344|31394.4|31344.3|31395.1|31344.3|31393.3|31341.2|18
1641958390000|2022-01-12 03:33:10|31394.7|31343|31396.4|31343.4|31396.4|31345.6|31394.7|31342.8|11
1641958400000|2022-01-12 03:33:20|31395.8|31342.8|31394.8|31344.1|31395.9|31344.4|31394|31342.8|9
1641958410000|2022-01-12 03:33:30|31394.5|31344.5|31395.8|31343.8|31395.8|31345.3|31394.5|31343.8|8
1641958420000|2022-01-12 03:33:40|31396.1|31343.6|31395.5|31343|31396.1|31344.5|31394.5|31343|11
1641958430000|2022-01-12 03:33:50|31394.9|31343.6|31394.6|31344.6|31395.9|31344.6|31394.6|31343.2|8
1641958440000|2022-01-12 03:34:00|31396.7|31346.7|31396.6|31340.1|31397|31346.7|31395.1|31339.5|8
1641958450000|2022-01-12 03:34:10|31397|31339.5|31396.3|31342.1|31397.8|31342.5|31394.9|31339.5|8
1641958460000|2022-01-12 03:34:20|31395.9|31345.9|31395.7|31343.1|31396.1|31345.9|31394.4|31342.6|8
1641958470000|2022-01-12 03:34:30|31394.5|31344.5|31395.6|31343|31396.5|31344.6|31394.5|31342|9
1641958480000|2022-01-12 03:34:40|31395.3|31343.3|31394.4|31344.4|31396.1|31344.4|31394.4|31342.4|5
1641958490000|2022-01-12 03:34:50|31396.1|31346.1|31395.3|31344.4|31396.6|31346.1|31395|31344.3|10
1641958500000|2022-01-12 03:35:00|31395.2|31345.2|31395.8|31343.6|31396.4|31345.2|31395.2|31342.8|4
1641958510000|2022-01-12 03:35:10|31395.2|31344.6|31395.7|31345.4|31397|31345.9|31395.2|31343.1|11
1641958520000|2022-01-12 03:35:20|31395.6|31344.9|31395.3|31345.1|31396|31345.7|31395.2|31344.7|11
1641958530000|2022-01-12 03:35:30|31395.2|31345.2|31396.2|31344.8|31396.2|31345.3|31395.2|31344.4|9
1641958540000|2022-01-12 03:35:40|31395.7|31345.5|31395.9|31345.9|31396.1|31346.1|31395.3|31345.3|10
1641958550000|2022-01-12 03:35:50|31395.8|31345.8|31395.8|31345.8|31395.8|31345.8|31395.7|31345.7|3
1641958560000|2022-01-12 03:36:00|31397.3|31347.3|31397|31347|31397.3|31347.3|31397|31347|5
1641958570000|2022-01-12 03:36:10|31395.7|31345.7|31395.9|31345.9|31396.1|31346.1|31395.7|31345.7|5
1641958580000|2022-01-12 03:36:20|31396.6|31344.1|31396|31346|31396.6|31346.4|31395.8|31344.1|11
1641958590000|2022-01-12 03:36:30|31396.2|31346.2|31395.9|31345.5|31397|31346.3|31395.9|31344.8|11
1641958600000|2022-01-12 03:36:40|31396.1|31346.1|31396|31344.7|31397.9|31346.5|31395.2|31343.4|10
1641958610000|2022-01-12 03:36:50|31395.6|31345.1|31396.2|31344.4|31396.4|31345.8|31395.3|31344.3|13
1641958620000|2022-01-12 03:37:00|31395.5|31345.5|31395.7|31345.3|31397.4|31346.6|31395.3|31343.8|9
1641958630000|2022-01-12 03:37:10|31395.5|31345.5|31396.1|31344.8|31396.4|31345.8|31395.5|31344.6|6
1641958640000|2022-01-12 03:37:20|31396.3|31344.9|31396.6|31344.4|31396.6|31345|31395.3|31343.9|7
1641958650000|2022-01-12 03:37:30|31395.8|31345.4|31396.8|31346.8|31396.9|31346.9|31395.8|31345.4|7
1641958660000|2022-01-12 03:37:40|31396.9|31346.9|31397.1|31343.4|31397.4|31347|31395.9|31343.4|7
1641958670000|2022-01-12 03:37:50|31396.6|31345.2|31396.7|31346.7|31397.7|31346.7|31396.2|31344.5|13
1641958680000|2022-01-12 03:38:00|31396.3|31346.3|31396.4|31346.4|31396.7|31346.7|31396|31346|8
1641958690000|2022-01-12 03:38:10|31396.1|31345.5|31396.9|31346.1|31397.3|31347.1|31396.1|31345.5|9
1641958700000|2022-01-12 03:38:20|31397.3|31346.7|31397.6|31346.7|31398.3|31348.3|31397.3|31346.7|10
1641958710000|2022-01-12 03:38:30|31397.8|31346.4|31397.1|31346.5|31399|31347|31396.7|31343.8|12
1641958720000|2022-01-12 03:38:40|31399.3|31349.3|31397.5|31347.5|31399.3|31349.3|31397.5|31345.4|6
1641958730000|2022-01-12 03:38:50|31397.6|31347.6|31396.6|31346.6|31398.2|31347.6|31396.2|31345.9|7
1641958740000|2022-01-12 03:39:00|31398.6|31348.6|31397.5|31347.5|31398.6|31348.6|31397|31347|8
1641958750000|2022-01-12 03:39:10|31397.3|31346.5|31397.3|31347.3|31397.3|31347.3|31397.3|31346.5|2
1641958760000|2022-01-12 03:39:20|31397.5|31347.5|31397.3|31347.3|31398.2|31348.2|31397|31347|11
1641958770000|2022-01-12 03:39:30|31398.4|31345.9|31398|31344.8|31398.4|31347.3|31397|31344.6|12
1641958780000|2022-01-12 03:39:40|31396.7|31346.7|31398.2|31344.3|31398.2|31346.8|31396.7|31344.3|7
1641958790000|2022-01-12 03:39:50|31396.9|31345.9|31396.5|31346.5|31399.1|31347.9|31396.2|31344.7|10
1641958800000|2022-01-12 03:40:00|31396.8|31346.8|31397.2|31346|31398.4|31346.8|31396.7|31344.4|9
1641958810000|2022-01-12 03:40:10|31398.4|31344.4|31396.8|31346.8|31398.7|31346.8|31396.7|31344|5
1641958820000|2022-01-12 03:40:20|31398.6|31348.6|31397.6|31345.8|31398.9|31348.6|31397.1|31345|9
1641958830000|2022-01-12 03:40:30|31397.1|31346.3|31396.7|31346.7|31397.1|31346.8|31396.7|31346.3|6
1641958840000|2022-01-12 03:40:40|31396.8|31346.8|31396.3|31346.3|31397.9|31346.8|31396.1|31345|9
1641958850000|2022-01-12 03:40:50|31398.1|31348.1|31396.3|31346.3|31398.2|31348.2|31396.2|31346.1|14
1641958860000|2022-01-12 03:41:00|31396.6|31346.6|31395.8|31345.4|31396.7|31346.7|31395.7|31345|11
1641958870000|2022-01-12 03:41:10|31395.9|31345.9|31396.9|31343.9|31397.1|31345.9|31395.9|31343.6|9
1641958880000|2022-01-12 03:41:20|31396.5|31344.3|31396.1|31346.1|31397.3|31347.3|31396.1|31344.3|7
1641958890000|2022-01-12 03:41:30|31396|31346|31396.6|31344.1|31397.1|31346|31395.5|31343.5|6
1641958900000|2022-01-12 03:41:40|31394.9|31344.9|31395.7|31344.7|31396.1|31345.1|31394.9|31344.2|8
1641958910000|2022-01-12 03:41:50|31395.5|31345.5|31396.9|31345.2|31397.4|31346.9|31395.5|31344.8|9
1641958920000|2022-01-12 03:42:00|31396.1|31346.1|31396.3|31346.3|31396.5|31346.3|31396.1|31345.7|4
1641958930000|2022-01-12 03:42:10|31395.9|31345.9|31396|31346|31396|31346|31395.8|31345.8|3
1641958940000|2022-01-12 03:42:20|31396.6|31344.5|31396.7|31346.7|31397|31347|31396.3|31344.5|6
1641958950000|2022-01-12 03:42:30|31396.5|31346.5|31395.5|31345.5|31396.9|31346.9|31395.1|31344.1|13
1641958960000|2022-01-12 03:42:40|31398|31348|31397.4|31347.4|31398|31348|31396.8|31346.5|12
1641958970000|2022-01-12 03:42:50|31397.5|31347.5|31397.3|31347.3|31398|31347.5|31397.3|31346.3|7
1641958980000|2022-01-12 03:43:00|31397.4|31347.4|31397.1|31346.6|31397.8|31347.5|31396.9|31345.7|11
1641958990000|2022-01-12 03:43:10|31398.6|31348.6|31397.6|31347.6|31398.6|31348.6|31397.3|31345.5|7
1641959000000|2022-01-12 03:43:20|31398.6|31345.6|31398.3|31345|31398.6|31347|31397|31345|7
1641959010000|2022-01-12 03:43:30|31397.2|31346.5|31398.5|31344.3|31398.5|31347.4|31396.3|31344.3|12
1641959020000|2022-01-12 03:43:40|31398.9|31343.7|31396|31343.6|31398.9|31346.7|31395.6|31343.1|13
1641959030000|2022-01-12 03:43:50|31396.3|31343.4|31395.2|31343.6|31396.3|31344.4|31394.9|31343.4|9
1641959040000|2022-01-12 03:44:00|31394.9|31344|31395.2|31345.2|31396|31346|31394.3|31343.2|13
1641959050000|2022-01-12 03:44:10|31395.3|31345.3|31395.3|31345.3|31395.9|31345.7|31395.2|31345.2|11
1641959060000|2022-01-12 03:44:20|31395.7|31344.7|31396.1|31346.1|31396.4|31346.1|31394.8|31344.1|8
1641959070000|2022-01-12 03:44:30|31395.9|31345.9|31396.1|31346.1|31396.7|31346.7|31395.9|31345.9|6
1641959080000|2022-01-12 03:44:40|31397.6|31344.5|31396.5|31346.5|31397.9|31346.9|31396|31343.7|10
1641959090000|2022-01-12 03:44:50|31396.6|31346.6|31397.7|31347.7|31401.3|31347.8|31396.3|31342.6|16
1641959100000|2022-01-12 03:45:00|31399.5|31345.3|31397.1|31346.4|31399.9|31347.6|31396.9|31344.8|22
1641959110000|2022-01-12 03:45:10|31397.4|31346|31396.9|31346.9|31397.7|31347.7|31396|31344.8|19
1641959120000|2022-01-12 03:45:20|31396.5|31346.5|31397.6|31343.4|31397.6|31346.5|31396.4|31343.4|11
1641959130000|2022-01-12 03:45:30|31396.8|31344.6|31396|31346|31397.2|31346|31396|31344.1|9
1641959140000|2022-01-12 03:45:40|31395.9|31345.9|31397.7|31347.7|31398.2|31348.2|31395.9|31345.9|7
1641959150000|2022-01-12 03:45:50|31396.6|31346.6|31397|31347|31397|31347|31396.6|31346.6|3
1641959160000|2022-01-12 03:46:00|31397.2|31347.2|31395.7|31345.7|31397.2|31347.2|31395.6|31344.3|8
1641959170000|2022-01-12 03:46:10|31395.6|31345.6|31396.3|31346.3|31397.4|31347.4|31395.5|31345.4|9
1641959180000|2022-01-12 03:46:20|31396.4|31346.4|31397|31344|31397.3|31346.4|31395.4|31343.1|8
1641959190000|2022-01-12 03:46:30|31395.9|31345.4|31396.6|31346.6|31398.4|31348.4|31395.9|31344.9|9
1641959200000|2022-01-12 03:46:40|31396.2|31345.6|31397.2|31344.6|31398.2|31345.9|31395.7|31343.8|14
1641959210000|2022-01-12 03:46:50|31396.6|31344.1|31396.4|31346.4|31398.1|31348.1|31395.7|31344.1|8
1641959220000|2022-01-12 03:47:00|31396.5|31346.5|31396.6|31346.6|31396.7|31346.7|31396.5|31346.5|3
1641959230000|2022-01-12 03:47:10|31396.9|31345.9|31396.8|31344.1|31397.1|31346.4|31396.2|31344.1|8
1641959240000|2022-01-12 03:47:20|31397.2|31343.6|31396.7|31346.7|31398.4|31347.3|31396.2|31343.6|9
1641959250000|2022-01-12 03:47:30|31397.3|31347.3|31396.9|31346.9|31397.3|31347.3|31396.8|31346.8|5
1641959260000|2022-01-12 03:47:40|31397.1|31347.1|31397.5|31343.2|31397.6|31347.1|31395.9|31343.2|15
1641959270000|2022-01-12 03:47:50|31396.2|31345.4|31396.7|31345.4|31397.9|31347.3|31396.2|31344.7|8
1641959280000|2022-01-12 03:48:00|31396.9|31344.7|31395.4|31343.7|31396.9|31345.6|31395.3|31343.7|9
1641959290000|2022-01-12 03:48:10|31394.8|31344.8|31394.1|31344.1|31395.2|31344.8|31394.1|31343.8|3
1641959300000|2022-01-12 03:48:20|31394.7|31343.1|31394.7|31343.1|31394.7|31344.1|31394.1|31343.1|3
1641959310000|2022-01-12 03:48:30|31394.1|31344.1|31395.2|31343.5|31396.4|31346.4|31394.1|31343.2|12
1641959320000|2022-01-12 03:48:40|31394.8|31343.9|31395.2|31343.3|31395.6|31344|31394|31342.6|9
1641959330000|2022-01-12 03:48:50|31394.9|31343.7|31394.8|31343.8|31395.4|31344.5|31394.5|31343.1|8
1641959340000|2022-01-12 03:49:00|31394.6|31344.1|31396.3|31342.3|31396.3|31345.8|31394.6|31342.3|12
1641959350000|2022-01-12 03:49:10|31396.2|31340.7|31395.3|31343.5|31397|31344.8|31394.6|31340.7|7
1641959360000|2022-01-12 03:49:20|31395|31343.6|31395.9|31343|31397.4|31344.9|31394.1|31341.3|15
1641959370000|2022-01-12 03:49:30|31394.7|31344.4|31394.7|31344|31394.7|31344.6|31394.1|31344|8
1641959380000|2022-01-12 03:49:40|31394.3|31344.3|31394.7|31343.6|31394.7|31344.3|31394.3|31343.6|2
1641959390000|2022-01-12 03:49:50|31395.7|31345.7|31395.4|31344.3|31395.9|31345.7|31395.4|31344.3|8
1641959400000|2022-01-12 03:50:00|31396.9|31343|31393.7|31343.7|31396.9|31343.8|31393.7|31342.4|5
1641959410000|2022-01-12 03:50:10|31393.9|31343.9|31394.7|31343.3|31396.4|31344.5|31393.9|31340.8|10
1641959420000|2022-01-12 03:50:20|31395|31342.7|31394.5|31344.5|31396.3|31345.4|31392.7|31341.7|12
1641959430000|2022-01-12 03:50:30|31394.4|31344.4|31394.3|31344.3|31394.4|31344.4|31394.3|31344.3|2
1641959440000|2022-01-12 03:50:40|31396.7|31346.7|31396.3|31346.3|31396.7|31346.7|31395.6|31345.6|6
1641959450000|2022-01-12 03:50:50|31396|31346|31396.3|31343.8|31396.6|31346.6|31396|31343.8|4
1641959460000|2022-01-12 03:51:00|31395.6|31346.3|31396|31346|31396.7|31346.7|31395.6|31345.6|10
1641959470000|2022-01-12 03:51:10|31396.4|31346.4|31394.7|31342.9|31396.4|31346.4|31394.3|31342.9|11
1641959480000|2022-01-12 03:51:20|31395.8|31345.8|31394.3|31344.3|31395.8|31345.8|31394.3|31343.2|7
1641959490000|2022-01-12 03:51:30|31394.6|31344.6|31394.1|31343.9|31395.5|31344.6|31394|31341.5|8
1641959500000|2022-01-12 03:51:40|31393.9|31343.8|31394.7|31344.7|31395.1|31345.1|31393.9|31343.8|12
1641959510000|2022-01-12 03:51:50|31394.6|31344.6|31394.9|31342.3|31395.7|31345|31394.6|31342.3|7
1641959520000|2022-01-12 03:52:00|31393.9|31343.9|31394|31343.5|31395|31343.9|31393.9|31342|13
1641959530000|2022-01-12 03:52:10|31395|31343.9|31395.4|31343|31396.4|31346.4|31393.6|31343|9
1641959540000|2022-01-12 03:52:20|31395.6|31342.6|31394.4|31343.5|31395.6|31344.1|31394.1|31342.6|12
1641959550000|2022-01-12 03:52:30|31395.6|31343.4|31395|31344.8|31395.7|31345.7|31394.9|31343.4|9
1641959560000|2022-01-12 03:52:40|31395.9|31345|31394.1|31343.2|31396.2|31345|31393.6|31340.3|14
1641959570000|2022-01-12 03:52:50|31395.4|31345.4|31394.9|31343.7|31395.4|31345.4|31394.6|31343.7|6
1641959580000|2022-01-12 03:53:00|31394.5|31340.4|31393.9|31340.9|31394.5|31342.2|31393.2|31340.2|23
1641959590000|2022-01-12 03:53:10|31394.1|31340.6|31393.6|31340.8|31394.2|31342|31392.4|31340.5|10
1641959600000|2022-01-12 03:53:20|31394.6|31344.6|31393.4|31343.2|31394.6|31344.6|31393.3|31343|15
1641959610000|2022-01-12 03:53:30|31393.3|31343.4|31393.7|31343.2|31394|31344|31393.3|31343.2|6
1641959620000|2022-01-12 03:53:40|31394.4|31344.4|31394.2|31344.2|31395.1|31344.4|31392.6|31340.7|10
1641959630000|2022-01-12 03:53:50|31392.4|31342.4|31393.2|31342.3|31394.3|31343|31392.3|31340.2|8
1641959640000|2022-01-12 03:54:00|31393|31342.5|31392.6|31342.4|31394.1|31343|31392.2|31341|15
1641959650000|2022-01-12 03:54:10|31392.8|31342.6|31393.2|31342.9|31395.1|31344.6|31392.8|31341.5|11
1641959660000|2022-01-12 03:54:20|31393.3|31343.3|31394.1|31341.8|31394.3|31343.3|31393.2|31341.6|9
1641959670000|2022-01-12 03:54:30|31393.7|31342.2|31394.4|31340.3|31395|31344.1|31392.6|31339.6|15
1641959680000|2022-01-12 03:54:40|31395|31339.6|31393.4|31342.6|31396.3|31343|31392.6|31338.3|10
1641959690000|2022-01-12 03:54:50|31393.2|31341.7|31393.9|31340.8|31395|31342.2|31392.8|31340.8|12
1641959700000|2022-01-12 03:55:00|31392.6|31342.6|31393.8|31342.1|31394.1|31344|31392.2|31342|9
1641959710000|2022-01-12 03:55:10|31394.4|31341.6|31393.6|31342.4|31394.4|31343.4|31393.1|31341.6|11
1641959720000|2022-01-12 03:55:20|31393.8|31342.2|31393.6|31342.9|31394.1|31343.4|31393.1|31342|11
1641959730000|2022-01-12 03:55:30|31393.2|31342.8|31395.4|31340.9|31397|31345.6|31392.9|31339.6|17
1641959740000|2022-01-12 03:55:40|31393.5|31343.5|31393.7|31343.7|31394.8|31343.9|31393.5|31342.3|10
1641959750000|2022-01-12 03:55:50|31393.8|31343.8|31394.8|31344.8|31395.1|31345.1|31393.3|31343.3|7
1641959760000|2022-01-12 03:56:00|31394.6|31344.6|31394.6|31344.6|31394.6|31344.6|31394.3|31344.3|6
1641959770000|2022-01-12 03:56:10|31394.7|31344.7|31393.5|31343.5|31395.3|31344.7|31393.5|31341.2|6
1641959780000|2022-01-12 03:56:20|31397|31343.4|31395.3|31345.3|31397|31347|31395.3|31343.4|4
1641959790000|2022-01-12 03:56:30|31395.4|31345.4|31395.1|31341.9|31395.9|31345.4|31393.7|31341.9|18
1641959800000|2022-01-12 03:56:40|31395.4|31341.5|31394.6|31342.5|31395.6|31343.2|31393.9|31341.3|7
1641959810000|2022-01-12 03:56:50|31393.4|31343.4|31394.6|31344.6|31395.3|31345.3|31393.4|31343.4|7
1641959820000|2022-01-12 03:57:00|31394.5|31344.5|31394.6|31344.6|31395.8|31344.6|31394.3|31342.8|11
1641959830000|2022-01-12 03:57:10|31394.2|31344.2|31393.9|31343.7|31394.9|31344.3|31393.8|31342.6|23
1641959840000|2022-01-12 03:57:20|31393.5|31343.4|31393.6|31343.6|31395.9|31345.9|31393.4|31341|10
1641959850000|2022-01-12 03:57:30|31394.1|31344.1|31393.8|31343.8|31396|31344.2|31393.7|31341|9
1641959860000|2022-01-12 03:57:40|31393.7|31343.7|31392.8|31342.8|31394.3|31343.7|31392.5|31342.3|12
1641959870000|2022-01-12 03:57:50|31392.9|31342.4|31395.3|31344.6|31395.3|31345.1|31392.9|31341.9|23
1641959880000|2022-01-12 03:58:00|31394.9|31344.9|31394.3|31343.9|31395|31344.9|31394|31343.5|14
1641959890000|2022-01-12 03:58:10|31394.1|31344.1|31393.9|31343.3|31395.6|31344.1|31393.4|31340.6|7
1641959900000|2022-01-12 03:58:20|31394.4|31342.3|31395|31341.8|31395.1|31345.1|31393.7|31341.8|13
1641959910000|2022-01-12 03:58:30|31393.6|31343.6|31393.2|31343.2|31395|31343.6|31393|31341.5|8
1641959920000|2022-01-12 03:58:40|31392.7|31342.7|31392.9|31342.9|31392.9|31342.9|31392.5|31342.5|7
1641959930000|2022-01-12 03:58:50|31392.7|31342.4|31394.2|31343.5|31394.5|31344.5|31392.7|31342.1|6
1641959940000|2022-01-12 03:59:00|31394.5|31342.7|31394|31342.7|31394.5|31343.8|31393.5|31342.7|10
1641959950000|2022-01-12 03:59:10|31394.3|31342.4|31394.5|31344.5|31396.1|31345.8|31393.4|31340.8|19
1641959960000|2022-01-12 03:59:20|31394.4|31344.4|31394.5|31340.7|31395.3|31344.4|31393.1|31340.3|18
1641959970000|2022-01-12 03:59:30|31394.8|31340.4|31392.7|31342.2|31394.8|31342.5|31392.5|31340.4|13
1641959980000|2022-01-12 03:59:40|31393|31341.9|31394.3|31344.3|31394.4|31344.4|31392.9|31341.3|12
1641959990000|2022-01-12 03:59:50|31394|31344|31394.9|31344|31395.2|31344.5|31394|31343.9|11
1641960000000|2022-01-12 04:00:00|31395.4|31343.7|31394.5|31342.9|31395.4|31344.5|31393.9|31342.9|11
1641960010000|2022-01-12 04:00:10|31394.3|31343.3|31395.5|31343.3|31396.2|31344.8|31393.8|31342.2|15
1641960020000|2022-01-12 04:00:20|31395.6|31344.2|31394|31344|31397.2|31344.9|31394|31341.2|14
1641960030000|2022-01-12 04:00:30|31393.7|31343.7|31393.8|31343.8|31394.5|31343.8|31393.7|31342.5|8
1641960040000|2022-01-12 04:00:40|31393.9|31343.6|31395.8|31343.8|31395.8|31345.5|31393.9|31343.2|16
1641960050000|2022-01-12 04:00:50|31396.3|31343.4|31396.8|31344.6|31397.1|31345.7|31396.2|31343.2|14
1641960060000|2022-01-12 04:01:00|31395.9|31345.2|31395.5|31345.5|31396.7|31345.5|31395.5|31343.8|4
1641960070000|2022-01-12 04:01:10|31397.6|31347.6|31396.3|31346.3|31397.6|31347.6|31396.3|31346.3|6
1641960080000|2022-01-12 04:01:20|31396.4|31346.4|31395.1|31345.1|31397.1|31347.1|31394.9|31344.9|9
1641960090000|2022-01-12 04:01:30|31397.7|31347.7|31396.8|31345.1|31397.7|31347.7|31396|31344.6|14
1641960100000|2022-01-12 04:01:40|31396.1|31346.1|31396.6|31345.4|31397.3|31346.2|31396|31344.6|15
1641960110000|2022-01-12 04:01:50|31396.8|31345.2|31397.3|31344.3|31397.3|31346.7|31395.7|31344.3|11
1641960120000|2022-01-12 04:02:00|31395.8|31345.8|31397|31344.3|31397.7|31345.9|31395.8|31343.5|10
1641960130000|2022-01-12 04:02:10|31397.1|31347.1|31397.3|31344.9|31398|31347.1|31396.5|31344.5|14
1641960140000|2022-01-12 04:02:20|31395.8|31345.8|31396.5|31345.8|31396.9|31346.1|31395.8|31345|8
1641960150000|2022-01-12 04:02:30|31396.1|31346.1|31395.4|31344.8|31396.8|31346.1|31395.4|31343.3|7
1641960160000|2022-01-12 04:02:40|31396.3|31343.9|31396.3|31346.3|31397.4|31346.6|31396.3|31343.9|8
1641960170000|2022-01-12 04:02:50|31395.6|31345.6|31395.7|31345|31396.2|31345.7|31395.5|31344.6|9
1641960180000|2022-01-12 04:03:00|31397.1|31343.4|31397.5|31346.1|31398.7|31347|31395.7|31341.6|23
1641960190000|2022-01-12 04:03:10|31397.7|31345.8|31396.5|31346.5|31397.7|31347|31396.5|31345.8|6
1641960200000|2022-01-12 04:03:20|31396.6|31346.3|31396.9|31346.9|31397.3|31347.3|31396.6|31346.3|9
1641960210000|2022-01-12 04:03:30|31396.7|31346.6|31397.2|31347.2|31397.2|31347.2|31396.7|31346.6|4
1641960220000|2022-01-12 04:03:40|31397.5|31347.3|31396.5|31346.5|31397.5|31347.3|31396.5|31346.5|6
1641960230000|2022-01-12 04:03:50|31396.4|31346.4|31399.6|31344.3|31399.6|31346.6|31396.4|31344.3|8
1641960240000|2022-01-12 04:04:00|31398.3|31345.6|31397.4|31345.6|31398.3|31346.9|31396.9|31345.1|10
1641960250000|2022-01-12 04:04:10|31397.2|31347.4|31397|31347|31398.4|31347.4|31397|31346|6
1641960260000|2022-01-12 04:04:20|31398.6|31344|31399|31346.9|31399.7|31348.6|31398|31344|11
1641960270000|2022-01-12 04:04:30|31399.2|31346.7|31398.2|31347|31399.2|31347.9|31397.9|31346.6|11
1641960280000|2022-01-12 04:04:40|31398.7|31345.5|31397.2|31346.6|31398.7|31346.9|31397|31345.3|13
1641960290000|2022-01-12 04:04:50|31398.2|31345|31397|31347|31400.8|31350|31397|31345|11
1641960300000|2022-01-12 04:05:00|31397.1|31346.2|31396|31346|31397.8|31346.7|31395.8|31345|10
1641960310000|2022-01-12 04:05:10|31396.1|31346.1|31396.1|31346.1|31396.5|31346.1|31396|31345.4|4
1641960320000|2022-01-12 04:05:20|31398.3|31348.3|31397.9|31347.9|31398.3|31348.3|31397.6|31347.3|6
1641960330000|2022-01-12 04:05:30|31397.4|31347.4|31397.8|31344.8|31397.8|31347.4|31396.4|31344.8|12
1641960340000|2022-01-12 04:05:40|31396.9|31345.8|31397.7|31345.1|31398.2|31347|31396.9|31344.6|8
1641960350000|2022-01-12 04:05:50|31397.1|31345.7|31398.4|31346|31399.2|31349.2|31397.1|31345.7|8
1641960360000|2022-01-12 04:06:00|31398|31346.3|31397.4|31347.4|31398|31347.4|31396.8|31346.3|11
1641960370000|2022-01-12 04:06:10|31397.5|31347.5|31396.8|31346.8|31397.9|31347.5|31396.7|31345.6|4
1641960380000|2022-01-12 04:06:20|31397.9|31345.6|31397.8|31347.8|31398.7|31348.3|31397.3|31345|9
1641960390000|2022-01-12 04:06:30|31397.7|31347.7|31398.6|31344|31398.9|31347.7|31397.7|31343.6|7
1641960400000|2022-01-12 04:06:40|31396.6|31346.6|31396.6|31346.6|31397.9|31346.7|31396.6|31344.9|5
1641960410000|2022-01-12 04:06:50|31399.5|31349.5|31397.9|31347.9|31399.5|31349.5|31397.9|31347.9|3
1641960420000|2022-01-12 04:07:00|31398.1|31348.1|31397.4|31346.7|31399.2|31348.1|31396.9|31343.9|6
1641960430000|2022-01-12 04:07:10|31398.3|31345.7|31396.5|31346.4|31398.3|31346.5|31396.5|31345.2|11
1641960440000|2022-01-12 04:07:20|31398.8|31346.5|31399.1|31349.1|31399.1|31349.1|31398.7|31346.5|4
1641960450000|2022-01-12 04:07:30|31398.7|31348.7|31398.5|31348.5|31398.7|31348.7|31398.1|31348.1|4
1641960460000|2022-01-12 04:07:40|31398.8|31348.8|31398.8|31348.8|31400|31350|31398.8|31348.8|5
1641960470000|2022-01-12 04:07:50|31397.4|31347.4|31397.4|31347.3|31398.1|31347.4|31397.2|31346.1|9
1641960480000|2022-01-12 04:08:00|31397.7|31347.4|31398.2|31348.2|31398.8|31348.8|31396.5|31344.4|7
1641960490000|2022-01-12 04:08:10|31398|31348|31397.9|31346.7|31398.5|31348|31397.5|31346.2|6
1641960500000|2022-01-12 04:08:20|31398.4|31346.2|31398.5|31346|31400.2|31349|31397.9|31343.6|14
1641960510000|2022-01-12 04:08:30|31399.1|31345.6|31399.1|31346.6|31400|31347.6|31398.4|31345.6|6
1641960520000|2022-01-12 04:08:40|31398.4|31347.2|31398.6|31345|31399.9|31348.6|31396.3|31343.6|14
1641960530000|2022-01-12 04:08:50|31396.9|31346.9|31397.5|31346.8|31397.5|31347|31396.5|31346.5|6
1641960540000|2022-01-12 04:09:00|31397.7|31346.5|31397.8|31347.8|31398.7|31348.7|31396.7|31344.5|12
1641960550000|2022-01-12 04:09:10|31397.7|31347.7|31399|31343.4|31399|31347.7|31397.6|31343.4|8
1641960560000|2022-01-12 04:09:20|31399.3|31349.3|31396.7|31344|31399.3|31349.3|31396|31342.6|17
1641960570000|2022-01-12 04:09:30|31396.4|31344.4|31398.4|31341.9|31398.4|31345.6|31395.6|31341.9|7
1641960580000|2022-01-12 04:09:40|31395.2|31344.6|31396.9|31346.4|31397.7|31347.7|31395.2|31344.3|9
1641960590000|2022-01-12 04:09:50|31397.3|31346.1|31396.9|31346.9|31398.2|31348.2|31396.5|31345.3|9
1641960600000|2022-01-12 04:10:00|31397.2|31347.2|31396.2|31346.2|31397.2|31347.2|31396.2|31345.5|6
1641960610000|2022-01-12 04:10:10|31395.3|31345.3|31397.7|31346|31400|31348.8|31395.3|31342.8|14
1641960620000|2022-01-12 04:10:20|31398.5|31345.3|31397.7|31345.7|31398.8|31347.1|31397.1|31345.1|8
1641960630000|2022-01-12 04:10:30|31398.2|31345.4|31395.7|31345|31398.2|31345.4|31395.4|31343.3|11
1641960640000|2022-01-12 04:10:40|31396.4|31344.3|31397.2|31347.2|31397.6|31347.6|31395.3|31344.3|12
1641960650000|2022-01-12 04:10:50|31397.6|31346.8|31398.5|31348.5|31398.5|31348.5|31397.2|31346.3|8
1641960660000|2022-01-12 04:11:00|31398.4|31346.7|31398.5|31346.4|31399|31347|31397.8|31345.3|7
1641960670000|2022-01-12 04:11:10|31399|31345.3|31398.8|31348.8|31399.8|31349.8|31397.4|31345.1|9
1641960680000|2022-01-12 04:11:20|31399.3|31345.1|31396.5|31346.4|31399.7|31347.9|31396.5|31344.9|6
1641960690000|2022-01-12 04:11:30|31396|31346|31398.2|31348.2|31398.2|31348.2|31396|31345.7|11
1641960700000|2022-01-12 04:11:40|31398.8|31345.5|31397.1|31346.7|31398.8|31347.5|31397.1|31345.5|6
1641960710000|2022-01-12 04:11:50|31397.5|31347.1|31397.8|31346.2|31397.8|31347.5|31397.5|31346.2|3
1641960720000|2022-01-12 04:12:00|31396.8|31345.6|31397.7|31347.7|31398.7|31347.9|31396.7|31345.6|9
1641960730000|2022-01-12 04:12:10|31397.8|31347.8|31396.6|31345.2|31397.8|31347.8|31396.1|31343.4|16
1641960740000|2022-01-12 04:12:20|31396|31346|31397.3|31347.3|31397.9|31347.8|31395.4|31343.7|12
1641960750000|2022-01-12 04:12:30|31397.5|31345.9|31395.7|31345.6|31397.7|31346.7|31395.7|31345.1|12
1641960760000|2022-01-12 04:12:40|31396.3|31345.7|31397.2|31347.2|31397.2|31347.2|31395.9|31344|15
1641960770000|2022-01-12 04:12:50|31397.1|31347.1|31398.1|31344.5|31399.4|31347.2|31397.1|31344.5|5
1641960780000|2022-01-12 04:13:00|31398|31345.4|31397.9|31347.9|31399.4|31347.9|31395.6|31344.6|9
1641960790000|2022-01-12 04:13:10|31397.5|31347.5|31398.1|31346.2|31399.4|31347.5|31397.1|31344.7|5
1641960800000|2022-01-12 04:13:20|31397.4|31346.5|31398.7|31348.7|31398.7|31348.7|31395.6|31345.2|8
1641960810000|2022-01-12 04:13:30|31397.6|31347.6|31398|31345.5|31399.4|31347.6|31397|31344.7|7
1641960820000|2022-01-12 04:13:40|31398.1|31346.2|31398.2|31347.8|31399|31347.8|31398|31345|7
1641960830000|2022-01-12 04:13:50|31398.7|31346.7|31397.9|31345.1|31399.5|31346.7|31396.9|31343|11
1641960840000|2022-01-12 04:14:00|31397.3|31345.7|31397.8|31346.4|31397.8|31347.1|31396.6|31345.7|11
1641960850000|2022-01-12 04:14:10|31397.1|31347.1|31398.3|31348.3|31398.4|31348.3|31396.7|31345.8|9
1641960860000|2022-01-12 04:14:20|31398|31348|31399.6|31344.3|31399.6|31348|31397.4|31344.3|6
1641960870000|2022-01-12 04:14:30|31398.2|31345.5|31396.7|31346.7|31398.2|31346.8|31396.7|31345.5|3
1641960880000|2022-01-12 04:14:40|31398.2|31345.5|31397.4|31343.2|31398.9|31348.9|31395.9|31343.2|15
1641960890000|2022-01-12 04:14:50|31395.6|31344.9|31397.4|31345.1|31398|31345.8|31395.5|31343.2|18
1641960900000|2022-01-12 04:15:00|31396.9|31345.6|31397.4|31347.4|31398.9|31347.6|31396.5|31344.3|13
1641960910000|2022-01-12 04:15:10|31397.8|31347.8|31397.6|31347.6|31398.7|31347.8|31396.4|31345.4|12
1641960920000|2022-01-12 04:15:20|31397.8|31347.1|31398.8|31345.6|31398.8|31347.2|31397.1|31345.6|8
1641960930000|2022-01-12 04:15:30|31397.3|31347.3|31398.8|31348.5|31398.9|31348.9|31397.3|31346.4|9
1641960940000|2022-01-12 04:15:40|31398.5|31347.8|31397.5|31347.5|31400|31347.8|31397.5|31345.8|10
1641960950000|2022-01-12 04:15:50|31397.6|31347.6|31398.2|31348.2|31398.5|31348.5|31397.1|31346.2|9
1641960960000|2022-01-12 04:16:00|31397.7|31347.7|31398|31344.2|31400.3|31347.9|31397.2|31344.2|13
1641960970000|2022-01-12 04:16:10|31398.2|31343.9|31398.6|31347.6|31399|31349|31397.2|31343.9|6
1641960980000|2022-01-12 04:16:20|31398.1|31347.7|31398.1|31348.1|31398.1|31348.1|31397.8|31347.7|3
1641960990000|2022-01-12 04:16:30|31398|31348|31396.7|31345.9|31398.4|31348|31396.4|31345.1|9
1641961000000|2022-01-12 04:16:40|31397|31345.5|31399|31346.1|31399|31347.8|31397|31344.7|10
1641961010000|2022-01-12 04:16:50|31397.7|31347.7|31398|31347.7|31398|31347.8|31397.6|31347.6|4
1641961020000|2022-01-12 04:17:00|31397.7|31347.1|31397.6|31347.3|31398.3|31348.3|31397.1|31346.4|9
1641961030000|2022-01-12 04:17:10|31397.8|31347|31397.8|31346.1|31398.9|31347.7|31397.7|31346.1|8
1641961040000|2022-01-12 04:17:20|31397|31347|31397.9|31347.4|31398.3|31348.3|31397|31345.6|10
1641961050000|2022-01-12 04:17:30|31398.2|31346.9|31396.6|31346|31398.3|31347.2|31396.4|31345.3|15
1641961060000|2022-01-12 04:17:40|31397.2|31346.6|31397.8|31344.9|31397.8|31347.5|31396.5|31344.9|11
1641961070000|2022-01-12 04:17:50|31396.7|31346.7|31396.6|31343.7|31396.7|31346.7|31395|31343.7|11
1641961080000|2022-01-12 04:18:00|31396.1|31344.4|31397.4|31347.2|31397.5|31347.2|31395.8|31342.9|11
1641961090000|2022-01-12 04:18:10|31397.2|31346.9|31397|31345.4|31397.2|31347|31396.7|31345.4|5
1641961100000|2022-01-12 04:18:20|31397.8|31345.6|31398.4|31348.4|31399|31349|31397.4|31345.6|4
1641961110000|2022-01-12 04:18:30|31398|31348|31397.8|31344.9|31398.3|31348.3|31397.3|31344.9|7
1641961120000|2022-01-12 04:18:40|31395.6|31345.3|31397.8|31347.8|31401.2|31351.2|31395.6|31341.8|10
1641961130000|2022-01-12 04:18:50|31396.8|31346.8|31397.6|31344.5|31397.6|31347.3|31396.4|31342.8|11
1641961140000|2022-01-12 04:19:00|31396.8|31345.3|31397.5|31347.3|31398.5|31348.5|31396.1|31345.3|8
1641961150000|2022-01-12 04:19:10|31397.8|31347.8|31397.3|31347.3|31397.8|31347.8|31397.1|31347.1|5
1641961160000|2022-01-12 04:19:20|31397.4|31347.4|31398|31345.5|31398.5|31348.5|31395.5|31344.8|11
1641961170000|2022-01-12 04:19:30|31396.9|31346.9|31397|31346.1|31398.4|31347.2|31396.9|31344.3|8
1641961180000|2022-01-12 04:19:40|31397.7|31345.7|31397|31346.5|31397.7|31347.3|31395.9|31344.9|12
1641961190000|2022-01-12 04:19:50|31398|31345.3|31397.5|31343.3|31398|31346.8|31395.9|31343.3|10
1641961200000|2022-01-12 04:20:00|31396.8|31344.1|31397.4|31347.3|31397.4|31347.3|31395.5|31343.6|10
1641961210000|2022-01-12 04:20:10|31397.3|31347.2|31396.7|31346.7|31397.7|31347.2|31396.4|31346|8
1641961220000|2022-01-12 04:20:20|31395.4|31345.7|31395.4|31345.4|31395.4|31345.7|31395.3|31345.3|4
1641961230000|2022-01-12 04:20:30|31397.1|31343.2|31397.3|31347|31397.3|31347|31396.6|31343.2|5
1641961240000|2022-01-12 04:20:40|31396.6|31346.6|31395.2|31345.2|31396.6|31346.6|31395|31344.1|7
1641961250000|2022-01-12 04:20:50|31395.1|31345.1|31396.5|31346.1|31397.2|31347|31395.1|31345.1|8
1641961260000|2022-01-12 04:21:00|31396.6|31345.5|31396.8|31343.6|31397.2|31346.2|31395.9|31343.2|10
1641961270000|2022-01-12 04:21:10|31396.7|31343.9|31396.7|31346.7|31397.7|31346.7|31395.6|31341.4|12
1641961280000|2022-01-12 04:21:20|31397.1|31345.1|31397.2|31344|31397.4|31345.3|31396.8|31343.8|7
1641961290000|2022-01-12 04:21:30|31396.8|31344.3|31395.7|31345.7|31397.4|31346|31395.7|31344.3|10
1641961300000|2022-01-12 04:21:40|31395.9|31345.9|31397.8|31347.8|31397.8|31347.8|31395.2|31345.2|9
1641961310000|2022-01-12 04:21:50|31397.2|31347.2|31396.4|31346|31397.2|31347.2|31396.1|31345.8|9
1641961320000|2022-01-12 04:22:00|31396.2|31346.2|31397.1|31347.1|31397.2|31347.1|31396.2|31345|8
1641961330000|2022-01-12 04:22:10|31396.9|31346.9|31397|31345.7|31398|31346.9|31396.8|31344.3|4
1641961340000|2022-01-12 04:22:20|31396.7|31346.7|31395.8|31345.1|31397.3|31346.9|31395.5|31343.2|11
1641961350000|2022-01-12 04:22:30|31395|31345|31397|31347|31397|31347|31395|31344.8|8
1641961360000|2022-01-12 04:22:40|31397.5|31345.3|31396|31344.3|31397.7|31345.8|31395.5|31344.3|11
1641961370000|2022-01-12 04:22:50|31395.4|31345.2|31397.1|31344.3|31397.1|31345.3|31395.4|31344.2|8
1641961380000|2022-01-12 04:23:00|31396.5|31345.1|31397.4|31345.9|31397.4|31345.9|31396.1|31342.4|10
1641961390000|2022-01-12 04:23:10|31397.3|31345.8|31396.5|31344.8|31397.7|31345.8|31396.5|31343.7|10
1641961400000|2022-01-12 04:23:20|31396.6|31345.2|31395.6|31345.6|31397.1|31345.6|31395.4|31343.9|7
1641961410000|2022-01-12 04:23:30|31395.5|31345.5|31397.7|31347.2|31397.7|31347.6|31395.5|31344.3|20
1641961420000|2022-01-12 04:23:40|31397.8|31346.5|31396.2|31346|31397.9|31347.3|31396.2|31345.5|13
1641961430000|2022-01-12 04:23:50|31396.3|31346.3|31396.7|31344|31397.3|31346.3|31396.1|31343.4|13
1641961440000|2022-01-12 04:24:00|31396|31344.8|31397|31347|31397.2|31347.2|31395.5|31344.1|11
1641961450000|2022-01-12 04:24:10|31396.6|31346.3|31397.3|31343.4|31397.3|31346.5|31396.5|31343.4|9
1641961460000|2022-01-12 04:24:20|31395|31345|31397.4|31347.4|31397.4|31347.4|31395|31344.4|10
1641961470000|2022-01-12 04:24:30|31396.3|31345.5|31396.1|31346|31397|31346.7|31396.1|31345.3|9
1641961480000|2022-01-12 04:24:40|31396.8|31345.4|31397|31346.6|31397.4|31346.8|31396.5|31344.8|10
1641961490000|2022-01-12 04:24:50|31397.3|31346.4|31397.8|31344.5|31397.8|31346.4|31396.7|31344.5|7
1641961500000|2022-01-12 04:25:00|31397.5|31344.8|31397.3|31346.9|31397.8|31346.9|31396.6|31344.4|10
1641961510000|2022-01-12 04:25:10|31397.8|31345.7|31396|31346|31397.9|31346|31396|31345.1|5
1641961520000|2022-01-12 04:25:20|31395.5|31345.5|31397.7|31347.7|31397.7|31347.7|31395.4|31344|5
1641961530000|2022-01-12 04:25:30|31397.3|31347.3|31396.7|31345.4|31397.3|31347.3|31396|31345.3|14
1641961540000|2022-01-12 04:25:40|31396.4|31346.2|31397.6|31347.6|31397.6|31347.6|31395.9|31342.9|9
1641961550000|2022-01-12 04:25:50|31397.2|31347.2|31397.7|31342.8|31397.7|31347.2|31395.4|31342.5|13
1641961560000|2022-01-12 04:26:00|31397|31343.8|31396.7|31344.1|31397|31345.7|31395.6|31343.7|13
1641961570000|2022-01-12 04:26:10|31395.1|31345.1|31397.3|31346.8|31397.3|31346.8|31395.1|31344.3|6
1641961580000|2022-01-12 04:26:20|31396.7|31345.9|31397.1|31345|31397.4|31346.9|31396.3|31345|10
1641961590000|2022-01-12 04:26:30|31396.7|31345.5|31396.4|31346.4|31397.2|31346.4|31396.4|31344.7|9
1641961600000|2022-01-12 04:26:40|31396.7|31345|31397.3|31347.3|31397.4|31347.3|31395.8|31343.6|12
1641961610000|2022-01-12 04:26:50|31396.9|31346.9|31396.3|31344.4|31397.6|31346.9|31396.3|31342.9|7
1641961620000|2022-01-12 04:27:00|31396.2|31344.6|31398|31345.7|31398.1|31348.1|31395|31343.3|11
1641961630000|2022-01-12 04:27:10|31398.4|31344.8|31396.7|31346.7|31398.5|31346.7|31396.7|31343.9|6
1641961640000|2022-01-12 04:27:20|31397|31347|31396.5|31344.8|31397.9|31347|31395.8|31344.4|15
1641961650000|2022-01-12 04:27:30|31397|31344.2|31396.6|31346.6|31397.4|31347.3|31395.6|31343.6|11
1641961660000|2022-01-12 04:27:40|31396.8|31346.5|31396.8|31345.3|31397.4|31346.8|31396.3|31344.8|13
1641961670000|2022-01-12 04:27:50|31396.5|31346.5|31397|31347|31397.3|31347.3|31396|31345|10
1641961680000|2022-01-12 04:28:00|31397.8|31346|31396.4|31345.3|31397.8|31346.3|31395.6|31344.4|11
1641961690000|2022-01-12 04:28:10|31397.3|31344.6|31396.4|31343.8|31397.3|31346.2|31395.1|31343.2|7
1641961700000|2022-01-12 04:28:20|31395.5|31344.7|31397.3|31347.3|31398|31347.3|31395.3|31342.2|10
1641961710000|2022-01-12 04:28:30|31397.2|31347.2|31397.3|31343|31398|31348|31395.4|31342.3|12
1641961720000|2022-01-12 04:28:40|31396|31344.4|31398.5|31346.3|31398.7|31348.7|31395.4|31343.6|11
1641961730000|2022-01-12 04:28:50|31396.4|31346.4|31395.4|31343|31397.6|31346.4|31395.1|31342.4|14
1641961740000|2022-01-12 04:29:00|31395.2|31343.2|31395.3|31345.1|31396.6|31346.6|31394.7|31342.9|12
1641961750000|2022-01-12 04:29:10|31395.4|31345.4|31394.6|31344.6|31395.6|31345.6|31394.1|31343.8|16
1641961760000|2022-01-12 04:29:20|31394.3|31344.3|31396.7|31346.7|31396.7|31346.7|31394.3|31343.7|14
1641961770000|2022-01-12 04:29:30|31396.4|31346.4|31393.7|31343.7|31396.9|31346.4|31393.7|31342.5|7
1641961780000|2022-01-12 04:29:40|31393.6|31343.6|31397.1|31347.1|31397.3|31347.3|31393.6|31342|8
1641961790000|2022-01-12 04:29:50|31395.4|31345.4|31394.4|31342.2|31395.4|31345.4|31393.5|31342.2|8
1641961800000|2022-01-12 04:30:00|31395.3|31341.5|31395.6|31345.6|31396|31346|31393.6|31341.5|17
1641961810000|2022-01-12 04:30:10|31395.7|31344.8|31394.8|31344.8|31395.7|31345.2|31394.8|31344.5|6
1641961820000|2022-01-12 04:30:20|31395|31344.9|31397.1|31347.1|31397.1|31347.1|31394.6|31342|6
1641961830000|2022-01-12 04:30:30|31396.8|31346.8|31395.6|31344.5|31396.8|31346.8|31395.5|31344.2|11
1641961840000|2022-01-12 04:30:40|31394.8|31343.5|31395.7|31345.7|31395.7|31345.7|31393.4|31341.4|12
1641961850000|2022-01-12 04:30:50|31395.8|31345.8|31396.6|31343.8|31396.6|31345.8|31395.5|31343.8|7
1641961860000|2022-01-12 04:31:00|31395.4|31345.4|31395.8|31345.8|31395.9|31345.9|31394.1|31342.6|15
1641961870000|2022-01-12 04:31:10|31395.7|31345.4|31395.3|31342.5|31395.7|31345.5|31394.9|31341.8|14
1641961880000|2022-01-12 04:31:20|31394|31344|31396|31345.9|31396|31345.9|31393.9|31341.8|11
1641961890000|2022-01-12 04:31:30|31395.7|31345.7|31395.9|31344.3|31395.9|31345.7|31394.7|31343.4|9
1641961900000|2022-01-12 04:31:40|31395.3|31343.7|31395.8|31345.8|31395.9|31345.9|31394.1|31342.2|12
1641961910000|2022-01-12 04:31:50|31395.3|31345.2|31396|31344.2|31396|31345.2|31394.8|31344.2|10
1641961920000|2022-01-12 04:32:00|31395.6|31344.3|31394.5|31344.5|31395.9|31345.9|31394.5|31343.1|10
1641961930000|2022-01-12 04:32:10|31394.1|31344.1|31393.5|31342.5|31397|31344.1|31393.3|31337|15
1641961940000|2022-01-12 04:32:20|31393.6|31342.4|31395.1|31344.7|31395.2|31344.8|31393|31341.2|11
1641961950000|2022-01-12 04:32:30|31394.5|31344.5|31392.8|31342.8|31394.6|31344.5|31392.5|31340.7|18
1641961960000|2022-01-12 04:32:40|31392.7|31342.7|31392.4|31342.4|31393.4|31342.7|31392.4|31341.2|9
1641961970000|2022-01-12 04:32:50|31393.7|31340.8|31394.3|31344.3|31394.3|31344.3|31392.4|31340.8|7
1641961980000|2022-01-12 04:33:00|31393.8|31343.8|31395|31339.5|31395|31343.9|31392.5|31339.5|8
1641961990000|2022-01-12 04:33:10|31395.9|31338.3|31393.7|31340.9|31395.9|31342.5|31392.5|31338.3|8
1641962000000|2022-01-12 04:33:20|31394.3|31340.2|31395.1|31345.1|31395.1|31345.1|31392.5|31340.2|12
1641962010000|2022-01-12 04:33:30|31393.9|31343.9|31392.5|31342.5|31395.2|31345.2|31392.4|31339.6|9
1641962020000|2022-01-12 04:33:40|31392.4|31342.4|31392.4|31342.4|31392.4|31342.4|31392.4|31342.4|1
1641962030000|2022-01-12 04:33:50|31392.6|31342.6|31394.6|31344.6|31394.6|31344.6|31392.6|31341.6|5
1641962040000|2022-01-12 04:34:00|31394.4|31344.4|31395.8|31345.1|31395.8|31345.1|31392.5|31341|16
1641962050000|2022-01-12 04:34:10|31396.4|31344.4|31396.3|31344.5|31396.5|31345.5|31395.2|31344.2|14
1641962060000|2022-01-12 04:34:20|31395.9|31344.9|31396.4|31346.4|31396.4|31346.4|31394.6|31344.6|9
1641962070000|2022-01-12 04:34:30|31396.1|31346.1|31397.9|31347.9|31399.3|31347.9|31396.1|31346|20
1641962080000|2022-01-12 04:34:40|31398.1|31346.4|31398.8|31348.8|31399.1|31348.9|31398|31346.4|15
1641962090000|2022-01-12 04:34:50|31398.6|31348.6|31399.3|31349.3|31399.5|31349.5|31398.6|31348.6|14
1641962100000|2022-01-12 04:35:00|31399|31349|31399.1|31349.1|31399.1|31349.1|31398.2|31348.2|17
1641962110000|2022-01-12 04:35:10|31399|31349|31399.4|31347.5|31399.6|31349.1|31398.6|31347.4|11
1641962120000|2022-01-12 04:35:20|31398.8|31348.3|31399.6|31349.6|31400|31350|31398.7|31347.3|7
1641962130000|2022-01-12 04:35:30|31399.4|31349.4|31399.1|31349.1|31399.7|31349.4|31399.1|31348.1|8
1641962140000|2022-01-12 04:35:40|31398.8|31348.8|31399.6|31349.6|31400.7|31350.7|31398.3|31348.3|7
1641962150000|2022-01-12 04:35:50|31399.4|31349.4|31399.4|31349.4|31400|31349.4|31399.2|31347.9|4
1641962160000|2022-01-12 04:36:00|31399.2|31349.2|31399.2|31349.2|31399.9|31349.9|31399.2|31349.2|7
1641962170000|2022-01-12 04:36:10|31400.1|31347.7|31399.3|31349.3|31400.4|31349.3|31399.2|31347.4|5
1641962180000|2022-01-12 04:36:20|31399.2|31349.2|31397.5|31346.5|31399.2|31349.2|31396.7|31345.6|12
1641962190000|2022-01-12 04:36:30|31397.3|31346.8|31397.9|31347.9|31398.6|31348.6|31396.9|31346.6|11
1641962200000|2022-01-12 04:36:40|31398.1|31348.1|31397.2|31346.1|31398.1|31348.1|31397.2|31345.4|11
1641962210000|2022-01-12 04:36:50|31396.7|31346.7|31398.1|31348.1|31398.1|31348.1|31396.6|31345.1|7
1641962220000|2022-01-12 04:37:00|31397.8|31347.8|31396.9|31346.9|31398|31348|31396.8|31346.8|8
1641962230000|2022-01-12 04:37:10|31397.2|31347.2|31397.8|31347.8|31398.6|31348.6|31397|31345.8|10
1641962240000|2022-01-12 04:37:20|31398|31348|31398.1|31348.1|31398.8|31348.8|31397.9|31347.9|10
1641962250000|2022-01-12 04:37:30|31398|31348|31397.4|31347.4|31398|31348|31397.1|31346.4|12
1641962260000|2022-01-12 04:37:40|31397.6|31347|31398.2|31346.1|31398.2|31347.4|31397.2|31346.1|10
1641962270000|2022-01-12 04:37:50|31397.5|31346.9|31398.1|31348.1|31398.4|31348.4|31396.8|31346.8|7
1641962280000|2022-01-12 04:38:00|31397.5|31347.5|31397|31347|31397.9|31347.5|31396.7|31345.3|7
1641962290000|2022-01-12 04:38:10|31398.7|31344.1|31397.3|31347.3|31399.9|31349.6|31396.7|31344.1|9
1641962300000|2022-01-12 04:38:20|31397.6|31347.6|31396.3|31346.3|31397.8|31347.8|31396.2|31345.6|9
1641962310000|2022-01-12 04:38:30|31396.4|31346.4|31397.5|31347.5|31398.2|31348.2|31396.4|31345.6|8
1641962320000|2022-01-12 04:38:40|31397.4|31347.4|31397.3|31347.3|31397.7|31347.7|31397.1|31347.1|7
1641962330000|2022-01-12 04:38:50|31397.4|31347.4|31398|31344.8|31398|31347.5|31397.2|31344.8|7
1641962340000|2022-01-12 04:39:00|31396.8|31346.4|31398.1|31346.2|31399|31349|31396.8|31344.8|9
1641962350000|2022-01-12 04:39:10|31397.5|31347.3|31397.5|31345.3|31398.6|31347.3|31396.7|31344.5|8
1641962360000|2022-01-12 04:39:20|31396.3|31346.3|31398|31346.1|31399.1|31348.1|31396.3|31345.1|9
1641962370000|2022-01-12 04:39:30|31397.7|31347.7|31397.7|31346.7|31399.3|31349.3|31397.5|31346.7|10
1641962380000|2022-01-12 04:39:40|31397.8|31346.4|31396.7|31346.6|31398.2|31347.4|31396.6|31346.4|10
1641962390000|2022-01-12 04:39:50|31396.8|31346.8|31396.9|31345.4|31397.2|31346.8|31396.2|31345.2|12
1641962400000|2022-01-12 04:40:00|31396.7|31345.7|31397.4|31345.4|31400.4|31350.4|31396.2|31344.4|16
1641962410000|2022-01-12 04:40:10|31398.7|31343.9|31396|31345.5|31398.7|31346.1|31395.8|31343.9|6
1641962420000|2022-01-12 04:40:20|31396.7|31344.1|31396.5|31346.5|31398.4|31348.4|31396.5|31344.1|15
1641962430000|2022-01-12 04:40:30|31397|31347|31397.7|31347.7|31398.1|31348|31396.9|31345.7|12
1641962440000|2022-01-12 04:40:40|31400.6|31349.2|31400|31345.2|31400.6|31349.2|31399.9|31345.2|5
1641962450000|2022-01-12 04:40:50|31399|31348.9|31397.5|31343.6|31399.7|31348.9|31396.1|31343.6|15
1641962460000|2022-01-12 04:41:00|31396|31346|31397.7|31344.8|31401.2|31351.2|31396|31342|15
1641962470000|2022-01-12 04:41:10|31395.9|31345.9|31400.5|31350.5|31402.3|31352.3|31395.9|31345.9|9
1641962480000|2022-01-12 04:41:20|31400|31347.1|31398.6|31348.3|31404.1|31350.7|31398.6|31346.3|16
1641962490000|2022-01-12 04:41:30|31398.4|31348.4|31398.4|31346.7|31398.8|31348.7|31397.9|31346|11
1641962500000|2022-01-12 04:41:40|31398.5|31346.8|31399.5|31349.5|31400.8|31350.8|31396.7|31345.5|19
1641962510000|2022-01-12 04:41:50|31398|31343.2|31397.2|31344.7|31398|31346.8|31396.1|31343.2|17
1641962520000|2022-01-12 04:42:00|31396.1|31345.7|31396.4|31346.4|31397.4|31346.4|31395.7|31344.6|15
1641962530000|2022-01-12 04:42:10|31396.5|31346.5|31398|31347.3|31398.9|31348.9|31395.9|31345.7|15
1641962540000|2022-01-12 04:42:20|31397.8|31347.5|31398.4|31346.6|31398.4|31347.9|31397.8|31346.6|6
1641962550000|2022-01-12 04:42:30|31397.9|31347.9|31396.5|31346.5|31398.4|31348|31396.5|31343|11
1641962560000|2022-01-12 04:42:40|31398.7|31344|31397.8|31343.6|31399.1|31346|31397.2|31343.5|6
1641962570000|2022-01-12 04:42:50|31398.2|31348.2|31397.7|31347.7|31398.2|31348.2|31397.4|31347.4|9
1641962580000|2022-01-12 04:43:00|31397|31347|31397.1|31347.1|31397.8|31347.8|31395.8|31345.3|6
1641962590000|2022-01-12 04:43:10|31397.4|31345.3|31397.6|31346.5|31397.7|31347.3|31396.7|31345.3|7
1641962600000|2022-01-12 04:43:20|31397.3|31346.9|31397.3|31347.3|31398|31348|31396.9|31346.1|8
1641962610000|2022-01-12 04:43:30|31397.4|31347.4|31397.4|31347.4|31398.5|31348.5|31397.3|31346.7|6
1641962620000|2022-01-12 04:43:40|31397.6|31347.6|31399.9|31344.6|31399.9|31349.4|31397.5|31344.6|9
1641962630000|2022-01-12 04:43:50|31398.2|31348.2|31398.1|31346.7|31398.9|31348.4|31397.3|31346.4|9
1641962640000|2022-01-12 04:44:00|31397.8|31347.8|31398.8|31348.8|31399.1|31349.1|31397.8|31345.7|9
1641962650000|2022-01-12 04:44:10|31398.7|31348.7|31398.8|31348.3|31399.4|31348.8|31398.7|31347.5|8
1641962660000|2022-01-12 04:44:20|31398.9|31348.8|31398.7|31346.9|31398.9|31348.9|31398.2|31346.9|5
1641962670000|2022-01-12 04:44:30|31398.2|31347.5|31399.6|31349.6|31399.8|31349.8|31397.9|31347.5|8
1641962680000|2022-01-12 04:44:40|31399.2|31349.2|31398.6|31348.6|31400.3|31349.5|31398|31346.5|10
1641962690000|2022-01-12 04:44:50|31399.3|31347.4|31399.5|31349.5|31399.6|31349.6|31398.3|31347.4|9
1641962700000|2022-01-12 04:45:00|31399.2|31349.2|31399.1|31349.1|31399.4|31349.2|31398.9|31348.4|10
1641962710000|2022-01-12 04:45:10|31399.2|31349.2|31398.9|31348.9|31399.3|31349.3|31398.9|31348.9|4
1641962720000|2022-01-12 04:45:20|31398.5|31348.5|31399.6|31349.6|31399.6|31349.6|31398.4|31347.2|7
1641962730000|2022-01-12 04:45:30|31399.4|31349.4|31398.9|31348.9|31399.9|31349.5|31398.9|31347|8
1641962740000|2022-01-12 04:45:40|31399.2|31348|31399.7|31349.7|31400.3|31349.8|31398.7|31346.5|8
1641962750000|2022-01-12 04:45:50|31399.5|31348.9|31400.3|31347.6|31400.3|31349.2|31399.2|31347.6|4
1641962760000|2022-01-12 04:46:00|31399.9|31348.5|31399.2|31349.2|31399.9|31349.4|31399.2|31348.1|6
1641962770000|2022-01-12 04:46:10|31398.7|31348.7|31399.6|31349.6|31400.9|31350.9|31398.4|31348.4|8
1641962780000|2022-01-12 04:46:20|31399.3|31349.3|31399.5|31347.9|31399.6|31349.6|31398.9|31347.4|9
1641962790000|2022-01-12 04:46:30|31398.9|31348.9|31399.6|31349.6|31399.8|31349.8|31398.1|31348.1|11
1641962800000|2022-01-12 04:46:40|31399.5|31349.5|31399.2|31349.2|31399.5|31349.5|31399.1|31348.9|5
1641962810000|2022-01-12 04:46:50|31399.3|31349.3|31399.7|31349.7|31400.3|31350|31398.7|31346.5|5
1641962820000|2022-01-12 04:47:00|31399.6|31349.6|31400.8|31345.8|31400.8|31349.8|31399.5|31345.8|7
1641962830000|2022-01-12 04:47:10|31398.8|31348.4|31399.2|31346.5|31399.7|31349|31398.4|31345.8|9
1641962840000|2022-01-12 04:47:20|31400|31350|31398.8|31348.8|31400.2|31350|31398.8|31347.9|12
1641962850000|2022-01-12 04:47:30|31399|31348.7|31398.3|31348.3|31399.4|31349.1|31398.3|31348.1|8
1641962860000|2022-01-12 04:47:40|31398.7|31347.4|31398.4|31348.4|31399|31348.4|31397.8|31346.9|10
1641962870000|2022-01-12 04:47:50|31401.5|31351.5|31398.7|31348.7|31401.5|31351.5|31398.7|31347.3|9
1641962880000|2022-01-12 04:48:00|31398.6|31348.6|31398.8|31348.2|31399.2|31349.1|31398.6|31347.9|5
1641962890000|2022-01-12 04:48:10|31398.9|31348.9|31399|31346|31399.6|31348.9|31398.5|31345.1|7
1641962900000|2022-01-12 04:48:20|31400.7|31350.7|31399.9|31349|31400.8|31350.7|31399.9|31347.7|7
1641962910000|2022-01-12 04:48:30|31399.8|31349.6|31399.6|31347.7|31400.2|31349.6|31399|31346.9|7
1641962920000|2022-01-12 04:48:40|31399.3|31349.3|31397.9|31347.9|31399.3|31349.3|31397.9|31347.3|5
1641962930000|2022-01-12 04:48:50|31401.4|31351.4|31400|31345.3|31401.4|31351.4|31399.2|31345.3|12
1641962940000|2022-01-12 04:49:00|31398.7|31347.2|31399.1|31345.8|31400|31347.2|31398.3|31344.8|12
1641962950000|2022-01-12 04:49:10|31399|31346|31399.3|31345.8|31399.5|31347.6|31398.1|31345.3|7
1641962960000|2022-01-12 04:49:20|31398.7|31346.5|31399.1|31348.1|31399.6|31349.6|31398.7|31346.5|7
1641962970000|2022-01-12 04:49:30|31398.8|31348.4|31399.6|31346.5|31401|31348.9|31398.4|31343.5|8
1641962980000|2022-01-12 04:49:40|31398.3|31348.3|31397.9|31347.9|31399.5|31348.5|31397.9|31346.5|13
1641962990000|2022-01-12 04:49:50|31398|31348|31398.6|31348.6|31398.6|31348.6|31398|31348|3
1641963000000|2022-01-12 04:50:00|31398.5|31348.5|31398.3|31346.8|31400.5|31350.5|31398.3|31344.2|9
1641963010000|2022-01-12 04:50:10|31398.5|31348.5|31399.6|31345.1|31399.6|31348.5|31397.3|31345.1|16
1641963020000|2022-01-12 04:50:20|31397.9|31347.2|31398.7|31348.7|31399.4|31349.4|31397.9|31347.2|9
1641963030000|2022-01-12 04:50:30|31398.6|31348.6|31398.2|31348.2|31398.6|31348.6|31398|31348|4
1641963040000|2022-01-12 04:50:40|31398.3|31348.3|31398.2|31348.2|31398.6|31348.6|31398.1|31347.6|6
1641963050000|2022-01-12 04:50:50|31400|31350|31396.6|31346.6|31400|31350|31396.6|31345.6|15
1641963060000|2022-01-12 04:51:00|31397.3|31346.9|31396.9|31346.9|31397.8|31346.9|31396.9|31345.6|9
1641963070000|2022-01-12 04:51:10|31397|31347|31397.2|31346.1|31397.9|31347|31396.8|31345.1|12
1641963080000|2022-01-12 04:51:20|31396.9|31346.5|31398.2|31347.6|31398.5|31348.4|31396.9|31346.5|5
1641963090000|2022-01-12 04:51:30|31397|31347|31397.7|31345.8|31398.5|31347.3|31397|31344.7|8
1641963100000|2022-01-12 04:51:40|31398|31345.3|31398.2|31346.9|31398.7|31348.7|31397.8|31345.3|8
1641963110000|2022-01-12 04:51:50|31397.5|31347.5|31398|31346.1|31398.5|31347.8|31397.4|31345.4|12
1641963120000|2022-01-12 04:52:00|31397.5|31347|31397|31347|31397.8|31347.7|31396.6|31345.4|16
1641963130000|2022-01-12 04:52:10|31397.5|31346.2|31397.3|31346.9|31398.2|31347.1|31396.7|31345.6|15
1641963140000|2022-01-12 04:52:20|31397.8|31346.6|31397.9|31346.4|31398.1|31347.1|31396.9|31345.8|14
1641963150000|2022-01-12 04:52:30|31397.5|31345.9|31397.1|31346.4|31398|31347.8|31397.1|31345.5|12
1641963160000|2022-01-12 04:52:40|31397.7|31345.6|31398.3|31344.9|31400.9|31347.6|31397.1|31342.8|15
1641963170000|2022-01-12 04:52:50|31397.6|31345.9|31397.8|31345.6|31398.8|31347.3|31397.1|31344.3|11
1641963180000|2022-01-12 04:53:00|31397|31347|31398.7|31348.7|31399|31349|31397|31345.6|11
1641963190000|2022-01-12 04:53:10|31398.5|31348.5|31398.6|31346.4|31398.6|31348.5|31398.2|31346.4|4
1641963200000|2022-01-12 04:53:20|31399.1|31347.2|31397.4|31346.5|31399.1|31347.2|31397.4|31344.7|5
1641963210000|2022-01-12 04:53:30|31397.1|31347.1|31399.3|31345.4|31401.3|31351.3|31397.1|31343.2|8
1641963220000|2022-01-12 04:53:40|31398.9|31346.1|31399.9|31345.1|31400.5|31347.4|31398.6|31343.7|13
1641963230000|2022-01-12 04:53:50|31399.5|31345.6|31400.2|31350.2|31400.2|31350.2|31397.8|31345.6|5
1641963240000|2022-01-12 04:54:00|31399.7|31349.7|31398.5|31348.5|31399.7|31349.7|31398.5|31348.5|7
1641963250000|2022-01-12 04:54:10|31398.6|31348.6|31398.4|31347.6|31399.8|31348.8|31398.4|31345.4|7
1641963260000|2022-01-12 04:54:20|31398.2|31348.2|31400.7|31347.5|31401.9|31351.9|31398.2|31345.3|11
1641963270000|2022-01-12 04:54:30|31400|31350|31398.1|31348|31401.2|31351.2|31398.1|31345.1|15
1641963280000|2022-01-12 04:54:40|31399.1|31347|31399.1|31346.7|31399.8|31348.5|31398.5|31345.7|13
1641963290000|2022-01-12 04:54:50|31399.8|31345.6|31398.5|31347.2|31399.8|31348.7|31398.5|31345.6|13
1641963300000|2022-01-12 04:55:00|31398.1|31347.9|31400|31350|31400.2|31350.2|31398.1|31347.5|8
1641963310000|2022-01-12 04:55:10|31400.3|31350.3|31399.3|31346.6|31400.3|31350.3|31398.7|31346.6|10
1641963320000|2022-01-12 04:55:20|31401.2|31351.2|31398.5|31348.5|31401.2|31351.2|31398.5|31348.5|9
1641963330000|2022-01-12 04:55:30|31398.6|31348.6|31398.6|31347.4|31400.7|31348.6|31398.6|31343.8|8
1641963340000|2022-01-12 04:55:40|31400.8|31350.8|31399.8|31349.8|31400.8|31350.8|31399.8|31349.8|4
1641963350000|2022-01-12 04:55:50|31399.4|31349.4|31400.7|31348|31400.7|31349.9|31399.4|31348|6
1641963360000|2022-01-12 04:56:00|31400.1|31347.4|31399.7|31347|31400.9|31350.3|31398.2|31344.8|15
1641963370000|2022-01-12 04:56:10|31398.9|31348.1|31400.6|31347.9|31401.1|31349.3|31398.9|31346.6|9
1641963380000|2022-01-12 04:56:20|31401.1|31347.2|31401.1|31346.7|31401.3|31350.6|31400|31346.1|12
1641963390000|2022-01-12 04:56:30|31401.3|31347.5|31399.9|31348.7|31401.3|31348.7|31399.9|31347.3|6
1641963400000|2022-01-12 04:56:40|31399.7|31346.9|31400.2|31346.5|31401.3|31347.6|31399.2|31344.9|5
1641963410000|2022-01-12 04:56:50|31401.2|31351.2|31399|31348.5|31401.2|31351.2|31399|31347.5|10
1641963420000|2022-01-12 04:57:00|31398.8|31348.3|31399.5|31347.4|31399.5|31348.5|31398.2|31346.9|16
1641963430000|2022-01-12 04:57:10|31399.1|31347.9|31399|31349|31400.9|31350.9|31398.8|31347.7|9
1641963440000|2022-01-12 04:57:20|31399.2|31349.2|31397.9|31347.9|31399.6|31349.2|31397.9|31345.3|11
1641963450000|2022-01-12 04:57:30|31398|31348|31398.4|31347.1|31399.3|31348|31398|31345.8|4
1641963460000|2022-01-12 04:57:40|31397.9|31347.9|31397.4|31347.4|31400.9|31350.9|31397.3|31347.3|10
1641963470000|2022-01-12 04:57:50|31397|31347|31397|31347|31397|31347|31396.8|31346.8|3
1641963480000|2022-01-12 04:58:00|31399.1|31343.6|31397.4|31345.9|31399.5|31346.4|31396.3|31343.1|11
1641963490000|2022-01-12 04:58:10|31398.6|31348.6|31397.8|31345.2|31399.4|31348.7|31396.4|31341.6|13
1641963500000|2022-01-12 04:58:20|31397|31346.1|31398.3|31347.2|31398.5|31347.4|31397|31344.1|15
1641963510000|2022-01-12 04:58:30|31398.2|31347.1|31398.9|31346.2|31398.9|31347.5|31398|31346.2|13
1641963520000|2022-01-12 04:58:40|31399.2|31345.6|31399|31349|31399.2|31349.2|31398.8|31345.6|5
1641963530000|2022-01-12 04:58:50|31399.7|31347.1|31398.7|31348.7|31399.7|31348.9|31398.4|31347.1|7
1641963540000|2022-01-12 04:59:00|31398.9|31348.9|31398.4|31347.5|31400.2|31349.3|31398.4|31346.4|10
1641963550000|2022-01-12 04:59:10|31399|31347.4|31399.2|31347.8|31400.1|31347.8|31398.8|31345.9|11
1641963560000|2022-01-12 04:59:20|31398.9|31348.5|31399.8|31349.8|31399.9|31349.9|31398.9|31348.5|6
1641963570000|2022-01-12 04:59:30|31399.3|31349.2|31399.5|31349.5|31399.8|31349.8|31399.3|31348.9|7
1641963580000|2022-01-12 04:59:40|31399.9|31349.9|31399.3|31349.3|31399.9|31349.9|31398.7|31348.2|8
1641963590000|2022-01-12 04:59:50|31399.2|31349.2|31399.2|31348.8|31399.4|31349.4|31399|31348.7|8
1641963600000|2022-01-12 05:00:00|31399.1|31349.1|31399.3|31348.4|31400.3|31349.2|31398.6|31346.8|15
1641963610000|2022-01-12 05:00:10|31399.5|31348.2|31399.4|31348.6|31400|31350|31399.4|31348.1|7
1641963620000|2022-01-12 05:00:20|31400.1|31347.7|31399.2|31349.2|31400.1|31349.3|31399.1|31347.7|12
1641963630000|2022-01-12 05:00:30|31399.6|31348.4|31398.7|31348.7|31399.6|31348.7|31398.7|31347.7|7
1641963640000|2022-01-12 05:00:40|31400.5|31350.5|31399.5|31345.8|31400.5|31350.5|31397.8|31345.8|14
1641963650000|2022-01-12 05:00:50|31399.6|31345.7|31399|31346.8|31399.6|31347.8|31397.8|31345.7|14
1641963660000|2022-01-12 05:01:00|31398.8|31347.3|31398.2|31347.4|31400.3|31349.5|31398.2|31345|19
1641963670000|2022-01-12 05:01:10|31399.2|31344.5|31399|31345.8|31399.2|31347.3|31397.5|31344.5|11
1641963680000|2022-01-12 05:01:20|31398.8|31346.1|31398.2|31347.6|31399.1|31349.1|31398.2|31346.1|7
1641963690000|2022-01-12 05:01:30|31398|31348|31398.1|31346.5|31398.5|31348.3|31397.4|31346.3|14
1641963700000|2022-01-12 05:01:40|31398.4|31346.3|31397.9|31345.7|31399|31346.4|31397.9|31345.1|10
1641963710000|2022-01-12 05:01:50|31397.8|31345.8|31399.2|31338.7|31399.7|31348.9|31397|31337.7|14
1641963720000|2022-01-12 05:02:00|31398.5|31341.1|31397.1|31346.3|31398.8|31346.3|31396.7|31341.1|15
1641963730000|2022-01-12 05:02:10|31397.5|31345.7|31397.6|31347.2|31399.4|31348|31397.5|31345.4|14
1641963740000|2022-01-12 05:02:20|31397.5|31346|31397.5|31346.5|31399.2|31346.6|31397.5|31344.4|11
1641963750000|2022-01-12 05:02:30|31397.6|31345.6|31399.2|31344.5|31400|31346.4|31396.8|31344.5|15
1641963760000|2022-01-12 05:02:40|31399.9|31345|31397.5|31346.7|31399.9|31347.9|31396.7|31343.8|12
1641963770000|2022-01-12 05:02:50|31397.2|31346.6|31398.3|31343.5|31398.3|31346.6|31396.5|31343.4|13
1641963780000|2022-01-12 05:03:00|31398.5|31343.3|31396.9|31344.4|31398.9|31344.4|31396.9|31342.8|12
1641963790000|2022-01-12 05:03:10|31396.4|31345.1|31396.9|31346.9|31397.1|31347.1|31396.1|31344.2|12
1641963800000|2022-01-12 05:03:20|31397.2|31346.5|31397.9|31343.6|31400.4|31346.6|31396.1|31341.5|12
1641963810000|2022-01-12 05:03:30|31397|31344.4|31398.2|31347.2|31399.4|31349.4|31396.3|31343.8|15
1641963820000|2022-01-12 05:03:40|31398.3|31346.9|31396.7|31342.9|31398.6|31346.9|31396.4|31342.2|11
1641963830000|2022-01-12 05:03:50|31396.6|31343.7|31397|31343.8|31397.8|31344.5|31396.1|31342.7|16
1641963840000|2022-01-12 05:04:00|31396.9|31344.2|31396.5|31345.4|31397.6|31346.1|31395.9|31343.2|13
1641963850000|2022-01-12 05:04:10|31395.8|31345.8|31395.2|31343.3|31397.2|31345.8|31395.2|31342.4|16
1641963860000|2022-01-12 05:04:20|31395.4|31343.2|31396.6|31342.2|31396.8|31344|31394.6|31342.2|7
1641963870000|2022-01-12 05:04:30|31396.5|31342.3|31395.3|31344.5|31397|31346.3|31395.3|31342|14
1641963880000|2022-01-12 05:04:40|31395.6|31344.8|31396.3|31341.3|31396.6|31344.8|31395.3|31341.3|16
1641963890000|2022-01-12 05:04:50|31397.4|31341.1|31397.3|31341.3|31397.5|31341.3|31397.2|31341.1|6
1641963900000|2022-01-12 05:05:00|31396.8|31341.6|31395.4|31345.2|31397.3|31345.4|31395.4|31341.3|18
1641963910000|2022-01-12 05:05:10|31395.9|31344.6|31396.3|31342.5|31397.4|31344.6|31395.8|31341.8|10
1641963920000|2022-01-12 05:05:20|31397.7|31341.5|31396.5|31344.4|31398.1|31345.4|31396.5|31341.2|8
1641963930000|2022-01-12 05:05:30|31397|31344.6|31396.7|31341.8|31397|31344.6|31394.3|31341.8|13
1641963940000|2022-01-12 05:05:40|31396.5|31341.9|31395.6|31343.9|31396.5|31346.2|31394.7|31341.7|14
1641963950000|2022-01-12 05:05:50|31395.5|31343.2|31395.1|31345.1|31396.5|31345.1|31394.8|31343|16
1641963960000|2022-01-12 05:06:00|31394.7|31344.7|31394.9|31340.1|31397.2|31344.7|31393.9|31340.1|20
1641963970000|2022-01-12 05:06:10|31394.1|31340.9|31394.6|31341.3|31395.1|31341.6|31392.9|31339.8|16
1641963980000|2022-01-12 05:06:20|31394.7|31341|31395.9|31341.1|31395.9|31344.5|31394|31340.7|18
1641963990000|2022-01-12 05:06:30|31395|31340.8|31395.4|31341.1|31396.2|31342.1|31394.6|31339.7|10
1641964000000|2022-01-12 05:06:40|31395.5|31344.7|31395.3|31341.9|31395.5|31344.7|31394.1|31341.9|7
1641964010000|2022-01-12 05:06:50|31395|31342.3|31394.1|31342.4|31395|31343.7|31393.7|31342.3|8
1641964020000|2022-01-12 05:07:00|31393.9|31342.3|31394.7|31340.8|31395.2|31344.2|31393.8|31339.9|12
1641964030000|2022-01-12 05:07:10|31393.2|31343.2|31394.2|31341.8|31394.2|31343.2|31393.2|31341.5|4
1641964040000|2022-01-12 05:07:20|31392.7|31342.7|31394.3|31340.8|31395.6|31343.5|31392.7|31339.6|12
1641964050000|2022-01-12 05:07:30|31394.2|31341.1|31394.5|31340.8|31395.1|31341.7|31393.7|31339.7|9
1641964060000|2022-01-12 05:07:40|31395.1|31340.7|31396.1|31341.5|31396.1|31341.5|31394|31339.8|8
1641964070000|2022-01-12 05:07:50|31395.1|31345|31397.7|31341.3|31397.7|31345|31394.8|31341.3|9
1641964080000|2022-01-12 05:08:00|31396|31342.7|31395.8|31342|31396|31343.6|31394.3|31341.9|15
1641964090000|2022-01-12 05:08:10|31395.5|31339.7|31393.5|31343.5|31397|31344.7|31393.5|31339.3|11
1641964100000|2022-01-12 05:08:20|31396.5|31339.8|31395.2|31342|31396.7|31342.8|31393.7|31338.8|6
1641964110000|2022-01-12 05:08:30|31395.4|31341.4|31394.2|31344.2|31395.4|31344.6|31394.2|31341.4|5
1641964120000|2022-01-12 05:08:40|31394.9|31342.9|31394|31344|31395.2|31344.1|31394|31342.3|10
1641964130000|2022-01-12 05:08:50|31394.1|31342.6|31395.4|31342|31395.4|31342.8|31394|31341.6|6
1641964140000|2022-01-12 05:09:00|31395.6|31341.6|31395.2|31339.8|31395.6|31344.3|31394.1|31339.8|14
1641964150000|2022-01-12 05:09:10|31397|31337|31394.4|31340.2|31397|31342.2|31393.3|31337|16
1641964160000|2022-01-12 05:09:20|31393.9|31340.8|31395.1|31342.9|31395.5|31344|31393.8|31339.4|18
1641964170000|2022-01-12 05:09:30|31394.9|31342.8|31395.3|31342.7|31395.7|31342.8|31394.9|31342.3|7
1641964180000|2022-01-12 05:09:40|31393.7|31343.7|31394.4|31342.5|31396|31344.4|31393.7|31340.9|13
1641964190000|2022-01-12 05:09:50|31394.7|31342.2|31395.1|31340.9|31395.3|31343.2|31393.9|31340.3|11
1641964200000|2022-01-12 05:10:00|31394.6|31341.8|31395.7|31342.3|31396|31342.7|31393.9|31341.2|12
1641964210000|2022-01-12 05:10:10|31395.3|31342.5|31394.6|31343|31396.9|31343.5|31394.5|31339.7|7
1641964220000|2022-01-12 05:10:20|31395|31342.8|31395.8|31342.1|31395.9|31343.8|31393.8|31341.4|13
1641964230000|2022-01-12 05:10:30|31395.7|31341.5|31395.1|31341.9|31395.7|31342.3|31394.5|31341.5|10
1641964240000|2022-01-12 05:10:40|31394.7|31342.2|31395.1|31343.5|31396.2|31345.1|31394.4|31341.1|10
1641964250000|2022-01-12 05:10:50|31396.2|31342.3|31395|31343.1|31396.2|31344.1|31394.1|31342.3|11
1641964260000|2022-01-12 05:11:00|31396.1|31343.2|31397.6|31340.5|31397.9|31344.8|31395|31339.8|12
1641964270000|2022-01-12 05:11:10|31397.8|31340.4|31396.3|31342.1|31397.9|31342.6|31394.8|31340.4|14
1641964280000|2022-01-12 05:11:20|31395.8|31341.9|31397|31341|31397|31341.9|31395.8|31341|7
1641964290000|2022-01-12 05:11:30|31396.9|31341.6|31396.7|31342.8|31396.9|31345.1|31394.7|31341.6|9
1641964300000|2022-01-12 05:11:40|31395.6|31343.7|31396.2|31342.3|31396.6|31343.8|31395.2|31341.8|17
1641964310000|2022-01-12 05:11:50|31395.9|31341.7|31395.7|31342.7|31396.6|31344.8|31394.7|31341.7|19
1641964320000|2022-01-12 05:12:00|31395|31343.3|31397|31341.1|31397.2|31343.3|31395|31341|10
1641964330000|2022-01-12 05:12:10|31395.9|31342|31396.3|31342.7|31396.5|31344.8|31394.8|31341.6|12
1641964340000|2022-01-12 05:12:20|31395|31342.6|31395.5|31342.6|31396.2|31343.5|31394.9|31342.4|10
1641964350000|2022-01-12 05:12:30|31395.2|31342.5|31396|31342.6|31396.3|31345.2|31394.2|31342.5|10
1641964360000|2022-01-12 05:12:40|31395.3|31343.3|31395.7|31341.6|31396.8|31343.3|31394.6|31341.3|19
1641964370000|2022-01-12 05:12:50|31395.3|31341.8|31395.9|31340.6|31396.4|31342.6|31394.7|31340|10
1641964380000|2022-01-12 05:13:00|31395.2|31341.3|31394.6|31344.6|31396.6|31344.7|31394.4|31341|16
1641964390000|2022-01-12 05:13:10|31395.7|31343.7|31394.9|31344|31396.9|31344.2|31394.8|31342.8|12
1641964400000|2022-01-12 05:13:20|31395.8|31342.9|31396.5|31342.4|31397.4|31343.5|31395.3|31341.9|12
1641964410000|2022-01-12 05:13:30|31396|31341.9|31398.3|31342.3|31398.3|31345.3|31394.8|31341.7|13
1641964420000|2022-01-12 05:13:40|31397.7|31343|31397.5|31340.6|31398.6|31343|31396|31340.6|9
1641964430000|2022-01-12 05:13:50|31396.9|31341|31397.3|31339.6|31397.6|31341|31396.4|31338.9|9
1641964440000|2022-01-12 05:14:00|31395.9|31339.9|31395.4|31342|31397.3|31345|31395|31339.9|13
1641964450000|2022-01-12 05:14:10|31395.1|31342.1|31394.5|31343.4|31395.2|31343.5|31394.5|31342.1|7
1641964460000|2022-01-12 05:14:20|31395.7|31343.3|31395.7|31341.8|31396.7|31343.3|31395.4|31341.8|9
1641964470000|2022-01-12 05:14:30|31395.6|31341.7|31396.6|31342.1|31396.7|31344.9|31394|31341.3|14
1641964480000|2022-01-12 05:14:40|31395.8|31342.6|31397.4|31338.8|31397.6|31342.6|31395.8|31338|13
1641964490000|2022-01-12 05:14:50|31396.8|31339.2|31395.2|31342.8|31397.4|31343.1|31395.2|31339|6
1641964500000|2022-01-12 05:15:00|31395|31342.5|31395.4|31342.2|31396.3|31343.5|31393.6|31340.3|10
1641964510000|2022-01-12 05:15:10|31395.3|31342|31395.8|31340.2|31397.7|31343.7|31393.3|31338.4|16
1641964520000|2022-01-12 05:15:20|31394.2|31341.5|31394.8|31340.6|31396.6|31342.6|31392.6|31339.4|16
1641964530000|2022-01-12 05:15:30|31394.9|31340.7|31394.4|31343|31395.9|31343.8|31394|31339.8|16
1641964540000|2022-01-12 05:15:40|31393.8|31343.7|31395|31339.5|31395|31343.7|31393.7|31339.3|14
1641964550000|2022-01-12 05:15:50|31395.3|31339|31393.9|31340.6|31395.3|31341.1|31393.3|31339|8
1641964560000|2022-01-12 05:16:00|31393.8|31340.5|31394|31342|31394|31343.8|31393.5|31340.5|10
1641964570000|2022-01-12 05:16:10|31394.1|31341.8|31396.4|31337.9|31396.4|31341.9|31394.1|31337.9|10
1641964580000|2022-01-12 05:16:20|31395.9|31337.8|31394.7|31341.5|31395.9|31343.6|31393.9|31337.5|10
1641964590000|2022-01-12 05:16:30|31394.8|31340.6|31395.1|31336.8|31395.9|31340.8|31394.8|31335.9|8
1641964600000|2022-01-12 05:16:40|31396.1|31336.9|31395|31340.9|31396.1|31344|31393.7|31336.9|6
1641964610000|2022-01-12 05:16:50|31393.8|31341.4|31393.6|31340.6|31395.4|31341.6|31393.6|31339.3|8
1641964620000|2022-01-12 05:17:00|31392.8|31341.7|31394.2|31340.1|31394.2|31342.9|31392.4|31340.1|9
1641964630000|2022-01-12 05:17:10|31393.7|31342.1|31392.9|31341.1|31394|31342.1|31392.8|31341|8
1641964640000|2022-01-12 05:17:20|31393.2|31340.7|31394|31344|31394.2|31344.2|31393.2|31340.7|3
1641964650000|2022-01-12 05:17:30|31393.2|31343.2|31394.4|31340.4|31394.4|31343.4|31392.7|31339.7|10
1641964660000|2022-01-12 05:17:40|31394|31341|31394.1|31341.6|31394.1|31343.5|31393.1|31340|10
1641964670000|2022-01-12 05:17:50|31394.8|31340.5|31393.5|31342.1|31394.8|31342.1|31393.4|31340.5|9
1641964680000|2022-01-12 05:18:00|31393.8|31341.5|31394|31340.6|31394.7|31342.2|31393.3|31339.1|9
1641964690000|2022-01-12 05:18:10|31393.1|31341.5|31394.7|31340.7|31394.7|31344.4|31393.1|31340.3|9
1641964700000|2022-01-12 05:18:20|31393.7|31341.9|31394.6|31339.3|31394.8|31342.1|31392.7|31339.2|16
1641964710000|2022-01-12 05:18:30|31394.9|31339|31394.6|31339.7|31395|31340.9|31393.5|31338.9|11
1641964720000|2022-01-12 05:18:40|31394.9|31339.5|31393.8|31342.9|31394.9|31344.1|31393.8|31339.4|6
1641964730000|2022-01-12 05:18:50|31394|31342.4|31393.6|31341.5|31395.1|31342.7|31393|31340.7|8
1641964740000|2022-01-12 05:19:00|31393.7|31342|31393.3|31343.3|31394.2|31343.9|31392.8|31341.5|12
1641964750000|2022-01-12 05:19:10|31393.8|31343.8|31393.4|31341.6|31394.1|31343.8|31392.5|31341|13
1641964760000|2022-01-12 05:19:20|31393.6|31341.4|31393.1|31343|31394.5|31343.6|31393|31340.1|15
1641964770000|2022-01-12 05:19:30|31393.3|31343.3|31393.6|31341.1|31394.3|31343.4|31393.3|31341.1|8
1641964780000|2022-01-12 05:19:40|31395.7|31341.3|31393.6|31342.9|31395.7|31343.3|31393.1|31339.7|8
1641964790000|2022-01-12 05:19:50|31394.1|31342.1|31394.1|31340.7|31395.5|31342.4|31393.7|31338.8|7
1641964800000|2022-01-12 05:20:00|31394|31340.6|31392.5|31342.2|31394.9|31344.7|31392.2|31339.6|14
1641964810000|2022-01-12 05:20:10|31394.2|31340.6|31395.9|31337.8|31395.9|31340.6|31394.2|31337.6|9
1641964820000|2022-01-12 05:20:20|31395.6|31338.4|31394.4|31340|31396.9|31340.7|31393.9|31338.2|9
1641964830000|2022-01-12 05:20:30|31394.3|31340.1|31394.2|31343.3|31394.8|31344.1|31393.6|31339.7|13
1641964840000|2022-01-12 05:20:40|31394|31343.5|31394.7|31340.1|31395.2|31343.5|31393.3|31340.1|14
1641964850000|2022-01-12 05:20:50|31394|31340.2|31392.9|31341.3|31394|31341.3|31392.9|31340.2|6
1641964860000|2022-01-12 05:21:00|31392.8|31341.4|31393.9|31343.9|31394.3|31344.3|31392.2|31341.4|9
1641964870000|2022-01-12 05:21:10|31393.3|31343.3|31393.7|31341.6|31395|31343.3|31392.7|31340|7
1641964880000|2022-01-12 05:21:20|31394.3|31341.5|31393.5|31343.5|31395.3|31343.5|31393.5|31339.4|15
1641964890000|2022-01-12 05:21:30|31393.4|31343.4|31393.6|31343.6|31394.2|31344.2|31393|31343|16
1641964900000|2022-01-12 05:21:40|31393.2|31343.2|31394.3|31342|31394.8|31344.6|31393.2|31342|15
1641964910000|2022-01-12 05:21:50|31393.5|31342.5|31394|31340.7|31394.7|31343.9|31392|31339.9|19
1641964920000|2022-01-12 05:22:00|31392.7|31341.5|31392.6|31340|31394.2|31342.4|31392.2|31340|11
1641964930000|2022-01-12 05:22:10|31392.3|31340.9|31392.8|31341.2|31394.2|31341.3|31392.3|31340|9
1641964940000|2022-01-12 05:22:20|31393.3|31340.8|31392.9|31342.3|31394|31344|31392.6|31340.8|9
1641964950000|2022-01-12 05:22:30|31392.7|31342.7|31392.4|31342|31393.4|31343|31392.1|31342|8
1641964960000|2022-01-12 05:22:40|31394.1|31344.1|31392.7|31342.1|31394.2|31344.1|31392.7|31342.1|8
1641964970000|2022-01-12 05:22:50|31392.8|31342.6|31394.3|31340.2|31395|31342.6|31392.4|31339.8|6
1641964980000|2022-01-12 05:23:00|31393.2|31341.5|31392.1|31340.8|31393.2|31341.7|31391.4|31339.6|18
1641964990000|2022-01-12 05:23:10|31394.1|31344.1|31392.7|31342.7|31394.1|31344.1|31392.7|31342.7|2
1641965000000|2022-01-12 05:23:20|31392.6|31341.8|31392.8|31342.8|31393.3|31342.9|31392.2|31341.8|8
1641965010000|2022-01-12 05:23:30|31392.1|31342.1|31392.5|31342.5|31393.2|31343.2|31391.7|31339.6|17
1641965020000|2022-01-12 05:23:40|31392.7|31342.7|31395.3|31343.1|31395.8|31343.1|31392.7|31340.9|15
1641965030000|2022-01-12 05:23:50|31395.8|31342.7|31394.6|31341.2|31398.3|31344.3|31392.9|31339.7|17
1641965040000|2022-01-12 05:24:00|31393.1|31342.5|31393|31341.4|31394.7|31342.6|31392.6|31340.2|14
1641965050000|2022-01-12 05:24:10|31392.6|31341.5|31393.7|31343.4|31393.7|31343.6|31392.6|31341.1|10
1641965060000|2022-01-12 05:24:20|31393.6|31343.6|31393.3|31342.2|31394.1|31343.6|31393.3|31341.6|10
1641965070000|2022-01-12 05:24:30|31394|31341.6|31392.3|31342.2|31395.4|31344.5|31391.9|31340|20
1641965080000|2022-01-12 05:24:40|31392.8|31342.3|31393.2|31341.2|31393.5|31342.3|31391.7|31340.8|14
1641965090000|2022-01-12 05:24:50|31392.3|31342|31392.4|31342.4|31393.6|31343.6|31392.3|31342|6
1641965100000|2022-01-12 05:25:00|31393.3|31341.8|31392.6|31341.8|31393.6|31342.2|31392.1|31340.9|24
1641965110000|2022-01-12 05:25:10|31392.2|31342.2|31392.7|31342.7|31393.6|31343.6|31392.2|31342.2|11
1641965120000|2022-01-12 05:25:20|31392.8|31342.8|31393.1|31342|31393.7|31342.8|31392.3|31341.3|8
1641965130000|2022-01-12 05:25:30|31393.7|31341.4|31392.6|31342.6|31393.7|31342.6|31392.2|31341.4|8
1641965140000|2022-01-12 05:25:40|31394.3|31344.3|31392.7|31341.8|31394.3|31344.3|31392.7|31341.3|4
1641965150000|2022-01-12 05:25:50|31392.5|31342.3|31392.8|31342.8|31392.8|31342.8|31392.5|31342.3|3
1641965160000|2022-01-12 05:26:00|31393.8|31343.8|31393.3|31343.3|31394.5|31344.5|31393.3|31342.7|7
1641965170000|2022-01-12 05:26:10|31393.4|31343.4|31392.7|31342.7|31393.7|31343.7|31392.7|31342.7|3
1641965180000|2022-01-12 05:26:20|31392.4|31342.4|31393.6|31342.5|31394.2|31344.2|31392.4|31342.4|10
1641965190000|2022-01-12 05:26:30|31393.3|31343.3|31392.7|31342.2|31393.8|31343.3|31392.1|31341.2|10
1641965200000|2022-01-12 05:26:40|31392.8|31341.2|31393.2|31341.1|31393.8|31342|31392.8|31340.1|7
1641965210000|2022-01-12 05:26:50|31392.2|31342.2|31392.9|31342.6|31394.6|31344|31392.2|31342.1|5
1641965220000|2022-01-12 05:27:00|31392.7|31342.3|31393|31343|31393.8|31343|31392.7|31342.1|6
1641965230000|2022-01-12 05:27:10|31393.2|31343.2|31393.5|31341.4|31394.3|31343.2|31392.2|31340.8|5
1641965240000|2022-01-12 05:27:20|31394.6|31344.6|31393.7|31343.7|31394.6|31344.6|31393.7|31343.6|6
1641965250000|2022-01-12 05:27:30|31392.4|31342.3|31392.6|31339.7|31393.6|31342.3|31391.9|31339|15
1641965260000|2022-01-12 05:27:40|31392.7|31339.3|31392.8|31342.8|31393.6|31343.1|31392.6|31339.3|13
1641965270000|2022-01-12 05:27:50|31394.4|31342|31392.2|31342.2|31394.4|31343|31392.2|31342|4
1641965280000|2022-01-12 05:28:00|31392.1|31342.1|31392.8|31341.5|31393.8|31343.8|31392.1|31341.5|10
1641965290000|2022-01-12 05:28:10|31394.7|31340.2|31392.2|31342.2|31394.7|31342.3|31392|31340.2|12
1641965300000|2022-01-12 05:28:20|31393.6|31341.3|31393.4|31342.6|31394.1|31342.6|31392.5|31340.8|8
1641965310000|2022-01-12 05:28:30|31393|31342.8|31393.1|31343.1|31396.3|31345.3|31393|31340.4|7
1641965320000|2022-01-12 05:28:40|31392.6|31342.2|31394.1|31340.6|31394.1|31342.2|31391.9|31340.6|9
1641965330000|2022-01-12 05:28:50|31392.6|31341.6|31393.1|31343.1|31393.8|31343.8|31392.6|31341.6|6
1641965340000|2022-01-12 05:29:00|31392.9|31342.9|31393.5|31343.3|31394.9|31343.5|31392.9|31342|5
1641965350000|2022-01-12 05:29:10|31395.8|31345.8|31396|31339.5|31396|31345.8|31393.7|31339.5|6
1641965360000|2022-01-12 05:29:20|31394.7|31340.5|31394.7|31340|31395.2|31342.3|31392.3|31337.3|6
1641965370000|2022-01-12 05:29:30|31393.8|31340.8|31393.8|31343.3|31395.4|31344.6|31393.5|31340.8|7
1641965380000|2022-01-12 05:29:40|31393.6|31343.6|31393.6|31343.6|31395.8|31343.6|31393.6|31341.9|5
1641965390000|2022-01-12 05:29:50|31393.5|31341.8|31393.2|31341.4|31394.9|31344.7|31392.2|31341.4|13
1641965400000|2022-01-12 05:30:00|31392.8|31341.7|31392.1|31342.1|31393.2|31342.2|31391.5|31341.1|13
1641965410000|2022-01-12 05:30:10|31394.1|31340.8|31392.9|31341.6|31394.5|31342.2|31392.9|31340.8|7
1641965420000|2022-01-12 05:30:20|31394.1|31344.1|31394.2|31342.7|31395.1|31344.1|31393.1|31341.7|5
1641965430000|2022-01-12 05:30:30|31393.1|31343.1|31393.3|31341|31394.8|31343.1|31393.1|31340|9
1641965440000|2022-01-12 05:30:40|31391.4|31340.8|31391.4|31341.4|31391.4|31341.4|31389.3|31339.3|15
1641965450000|2022-01-12 05:30:50|31391.2|31341.2|31391.5|31341.5|31392|31341.5|31391|31340.2|8
1641965460000|2022-01-12 05:31:00|31392.2|31341.2|31392.1|31342.1|31392.2|31342.1|31391.1|31341.1|11
1641965470000|2022-01-12 05:31:10|31391.9|31341.9|31389.8|31339.8|31391.9|31341.9|31389.8|31339.8|7
1641965480000|2022-01-12 05:31:20|31389.9|31339.9|31390.9|31340|31392.4|31341.1|31389.9|31339.1|6
1641965490000|2022-01-12 05:31:30|31390.5|31340.5|31392.5|31342.5|31392.6|31342.6|31390.5|31338.6|13
1641965500000|2022-01-12 05:31:40|31391.7|31341.7|31391.6|31341.6|31393.1|31343.1|31391.1|31341.1|16
1641965510000|2022-01-12 05:31:50|31391.7|31341.7|31391.6|31341.6|31392.2|31342.2|31391.5|31341.5|7
1641965520000|2022-01-12 05:32:00|31394.1|31344.1|31392|31342|31394.1|31344.1|31392|31342|8
1641965530000|2022-01-12 05:32:10|31394|31344|31392|31341.1|31394|31344|31391.9|31341.1|9
1641965540000|2022-01-12 05:32:20|31391.9|31341|31391.6|31341.6|31392.9|31342.9|31391.6|31340.4|14
1641965550000|2022-01-12 05:32:30|31391.8|31341.8|31391.3|31341.3|31391.8|31341.8|31391.3|31341.3|17
1641965560000|2022-01-12 05:32:40|31391.9|31341.9|31392.1|31341.2|31394|31343.5|31391.9|31338.7|19
1641965570000|2022-01-12 05:32:50|31391.7|31341.7|31391.4|31341.4|31392.7|31341.7|31391.4|31340.2|10
1641965580000|2022-01-12 05:33:00|31391.5|31341.5|31391.6|31341.6|31392.9|31342.9|31391.4|31341.4|6
1641965590000|2022-01-12 05:33:10|31391.7|31341.3|31391.1|31341|31392.9|31342.5|31391.1|31340.2|11
1641965600000|2022-01-12 05:33:20|31391|31342.7|31392.1|31342.1|31392.7|31342.7|31391|31342.1|7
1641965610000|2022-01-12 05:33:30|31392|31342|31391.9|31340.4|31392.1|31342|31391.6|31340.2|6
1641965620000|2022-01-12 05:33:40|31391.2|31341.2|31390.8|31340.3|31391.5|31341.2|31390.7|31339.6|8
1641965630000|2022-01-12 05:33:50|31391.2|31339.8|31391.5|31341.5|31392.4|31342.4|31390.8|31339.8|6
1641965640000|2022-01-12 05:34:00|31391.2|31341.2|31390.7|31339.7|31393.4|31341.4|31390.1|31337.7|12
1641965650000|2022-01-12 05:34:10|31390.9|31339.4|31390.4|31340.4|31390.9|31340.5|31389.8|31339.4|15
1641965660000|2022-01-12 05:34:20|31390.1|31340|31390|31340|31391.1|31340.3|31390|31339.2|9
1641965670000|2022-01-12 05:34:30|31390.1|31340.1|31389.3|31339.3|31390.1|31340.1|31389.3|31339.3|6
1641965680000|2022-01-12 05:34:40|31389.5|31339.5|31391|31340.1|31391.1|31341.1|31389.4|31338.4|14
1641965690000|2022-01-12 05:34:50|31390.9|31339|31391.2|31337.1|31391.2|31340.5|31389.5|31337.1|14
1641965700000|2022-01-12 05:35:00|31390.4|31338.1|31389.4|31339.4|31390.7|31339.4|31389.3|31337.7|12
1641965710000|2022-01-12 05:35:10|31389.5|31339.5|31390.3|31340.3|31390.7|31340.7|31389.5|31338|6
1641965720000|2022-01-12 05:35:20|31390.4|31340.4|31389.9|31339.9|31390.4|31340.4|31389.7|31339.4|10
1641965730000|2022-01-12 05:35:30|31389.5|31339.5|31389.3|31339.3|31391.2|31341.2|31389.3|31337.4|8
1641965740000|2022-01-12 05:35:40|31390.6|31337|31391.2|31337.4|31391.5|31339.5|31389.6|31337|11
1641965750000|2022-01-12 05:35:50|31390.1|31338.7|31391.7|31336.3|31391.7|31339.4|31389.4|31336|12
1641965760000|2022-01-12 05:36:00|31390.9|31337.3|31389.8|31339.8|31390.9|31339.9|31388.8|31337.3|10
1641965770000|2022-01-12 05:36:10|31389.7|31339.7|31389.7|31339.7|31389.7|31339.7|31389.6|31339.6|5
1641965780000|2022-01-12 05:36:20|31389.6|31339.6|31388|31338|31390.6|31340.6|31387|31336.5|22
1641965790000|2022-01-12 05:36:30|31387.6|31337.3|31386.7|31336.7|31388.6|31337.7|31386.5|31336.5|21
1641965800000|2022-01-12 05:36:40|31386.4|31336.4|31388|31338|31388|31338|31386|31334.9|22
1641965810000|2022-01-12 05:36:50|31387.9|31337.9|31387.8|31337.8|31387.9|31337.9|31386.9|31336.5|15
1641965820000|2022-01-12 05:37:00|31387.7|31337.7|31387.7|31337.7|31388.3|31338.3|31387.7|31337.5|8
1641965830000|2022-01-12 05:37:10|31387.6|31337.6|31387.7|31337.7|31388.8|31337.7|31387.4|31335.6|13
1641965840000|2022-01-12 05:37:20|31389.4|31336.4|31387.8|31337.6|31389.4|31337.7|31386.7|31336.1|15
1641965850000|2022-01-12 05:37:30|31387.7|31337.7|31387.1|31336.5|31389.9|31338.1|31386.4|31333.6|23
1641965860000|2022-01-12 05:37:40|31386.7|31336.7|31386.1|31336.1|31388.9|31336.7|31385.6|31333.7|20
1641965870000|2022-01-12 05:37:50|31386|31336|31383.6|31333.6|31388.2|31336.3|31383.6|31333.6|13
1641965880000|2022-01-12 05:38:00|31383.7|31333.7|31378.3|31328.3|31385.1|31335.1|31377.9|31327.9|33
1641965890000|2022-01-12 05:38:10|31379.6|31329.6|31388.9|31332.8|31388.9|31338.8|31379.6|31329.6|29
1641965900000|2022-01-12 05:38:20|31388.6|31333.3|31386.8|31336.8|31388.6|31337|31386.2|31333.3|9
1641965910000|2022-01-12 05:38:30|31386.9|31336.6|31386.9|31336.9|31387.5|31337.5|31386.9|31336.6|9
1641965920000|2022-01-12 05:38:40|31387|31337|31388.4|31338.4|31389.2|31338.4|31386.6|31332.9|19
1641965930000|2022-01-12 05:38:50|31388.2|31338.2|31392.6|31339.6|31393.3|31340.3|31388.2|31336.4|23
1641965940000|2022-01-12 05:39:00|31391.9|31340|31392.1|31342|31394.7|31342.3|31391.9|31338|26
1641965950000|2022-01-12 05:39:10|31392|31341.6|31392.6|31341.6|31393.1|31342.2|31392|31341.1|12
1641965960000|2022-01-12 05:39:20|31392.3|31342|31393.4|31343.4|31393.5|31343.5|31392.3|31342|17
1641965970000|2022-01-12 05:39:30|31393.3|31343.3|31396.2|31341.3|31396.2|31343.8|31393.3|31341.1|8
1641965980000|2022-01-12 05:39:40|31396.6|31339.6|31393.1|31343.1|31397.5|31343.2|31393.1|31339.6|7
1641965990000|2022-01-12 05:39:50|31394.4|31341.7|31395.1|31341.1|31395.1|31342.5|31393.1|31340.9|7
1641966000000|2022-01-12 05:40:00|31394.3|31342|31394.7|31344.7|31396.5|31346.3|31392.7|31341|17
1641966010000|2022-01-12 05:40:10|31393|31341.6|31393.9|31342.7|31396.3|31343.6|31392.4|31340.2|21
1641966020000|2022-01-12 05:40:20|31393.2|31343.2|31394.3|31341.6|31395.1|31343.2|31393.2|31341.2|5
1641966030000|2022-01-12 05:40:30|31393.9|31342.1|31395.1|31345.1|31395.1|31345.1|31393.9|31341.2|8
1641966040000|2022-01-12 05:40:40|31394.5|31344.5|31393.9|31343.9|31394.5|31344.5|31393.9|31343.6|5
1641966050000|2022-01-12 05:40:50|31394.3|31344.3|31394.4|31344.4|31394.4|31344.4|31394.3|31344.3|2
1641966060000|2022-01-12 05:41:00|31393.3|31343.3|31393.6|31343.6|31397|31345|31393.3|31341.4|11
1641966070000|2022-01-12 05:41:10|31393.9|31342.2|31393.8|31343.3|31394.9|31343.3|31393.2|31342.2|6
1641966080000|2022-01-12 05:41:20|31393.5|31343.5|31393.6|31341.8|31396|31345.8|31392.6|31341.3|15
1641966090000|2022-01-12 05:41:30|31392.8|31342.8|31394.6|31342.7|31395.4|31343.9|31392.3|31342.3|12
1641966100000|2022-01-12 05:41:40|31394.3|31343.1|31395.6|31343.6|31395.6|31344.3|31394.3|31342.7|13
1641966110000|2022-01-12 05:41:50|31394.6|31343.7|31397.8|31342|31397.8|31345.7|31394.6|31342|10
1641966120000|2022-01-12 05:42:00|31396.5|31341.6|31394.9|31344.9|31400|31345.1|31394.7|31339.9|14
1641966130000|2022-01-12 05:42:10|31395.5|31343.7|31396|31346|31398.4|31346|31395.5|31341|15
1641966140000|2022-01-12 05:42:20|31395.8|31345.8|31397.5|31346.8|31398.5|31347.1|31395.4|31343.3|13
1641966150000|2022-01-12 05:42:30|31397.2|31346.2|31397.2|31345.2|31398|31346.3|31396.3|31345.2|8
1641966160000|2022-01-12 05:42:40|31397.1|31346|31395.7|31345.7|31397.1|31346.6|31395.7|31345.7|3
1641966170000|2022-01-12 05:42:50|31395.8|31345.8|31398|31348|31398|31348|31395.8|31344.2|10
1641966180000|2022-01-12 05:43:00|31397.3|31347.3|31396.5|31345.2|31399.8|31347.3|31396.5|31342.6|7
1641966190000|2022-01-12 05:43:10|31397.3|31344.5|31398.1|31344.9|31398.7|31345.2|31396.5|31342.2|11
1641966200000|2022-01-12 05:43:20|31397.6|31345.2|31397.7|31347.7|31399|31347.7|31397|31344|9
1641966210000|2022-01-12 05:43:30|31397.5|31347.5|31396.9|31346.2|31398.4|31347.5|31396.8|31345.4|9
1641966220000|2022-01-12 05:43:40|31396.7|31346.7|31397.4|31347.4|31397.9|31347.9|31396.7|31344.1|8
1641966230000|2022-01-12 05:43:50|31397.6|31347.6|31398.7|31343.1|31399.1|31347.6|31395.6|31342.7|8
1641966240000|2022-01-12 05:44:00|31395.6|31345.1|31397.5|31344.8|31397.6|31346.7|31395.3|31342.2|14
1641966250000|2022-01-12 05:44:10|31398.2|31344.6|31398|31343.9|31398.6|31344.7|31397|31343.9|7
1641966260000|2022-01-12 05:44:20|31398.2|31344.7|31397.9|31345.5|31399.1|31346|31396.9|31344.7|11
1641966270000|2022-01-12 05:44:30|31397|31345.2|31394.2|31344.2|31397.9|31346.6|31394.2|31343.1|14
1641966280000|2022-01-12 05:44:40|31399.7|31342.4|31398.5|31342.9|31399.7|31345.3|31395|31342.4|9
1641966290000|2022-01-12 05:44:50|31398.2|31343.1|31398|31345.1|31400.5|31347.6|31395.2|31343.1|19
1641966300000|2022-01-12 05:45:00|31396.1|31345.6|31395.9|31345.9|31401|31347.9|31395.9|31343.8|20
1641966310000|2022-01-12 05:45:10|31395.8|31345.8|31396.1|31346.1|31399.4|31346.1|31395.7|31344|8
1641966320000|2022-01-12 05:45:20|31398.2|31344.9|31404|31348|31405.3|31348.2|31397.6|31344.8|17
1641966330000|2022-01-12 05:45:30|31404.3|31348.2|31402.3|31349.1|31404.6|31350.4|31400.9|31347.7|18
1641966340000|2022-01-12 05:45:40|31402.9|31349|31401.8|31351.8|31403.5|31351.8|31401|31347.7|11
1641966350000|2022-01-12 05:45:50|31403.1|31350.8|31402.3|31347.4|31403.1|31350.8|31400.9|31346.4|22
1641966360000|2022-01-12 05:46:00|31402.1|31347.5|31402.2|31350|31403.5|31350.8|31400.4|31347.2|10
1641966370000|2022-01-12 05:46:10|31403.7|31349.4|31403.6|31349.3|31404.6|31350.4|31401.9|31349|7
1641966380000|2022-01-12 05:46:20|31402.9|31349.6|31402.7|31350.1|31403.7|31351.4|31402.6|31349.6|7
1641966390000|2022-01-12 05:46:30|31405.3|31346.8|31401|31349|31405.3|31349|31401|31346.8|4
1641966400000|2022-01-12 05:46:40|31404|31347.5|31400.4|31348.1|31405.3|31353|31398.8|31346.5|13
1641966410000|2022-01-12 05:46:50|31399.5|31348.5|31400.9|31345.9|31401.9|31348.5|31399.5|31344.6|10
1641966420000|2022-01-12 05:47:00|31400.7|31345.2|31400.2|31347.1|31401.9|31347.1|31400.2|31345.2|8
1641966430000|2022-01-12 05:47:10|31401.7|31351.7|31399.7|31349.7|31401.7|31351.7|31399.7|31349.7|6
1641966440000|2022-01-12 05:47:20|31399.9|31349.9|31399.6|31349.2|31401.2|31349.9|31399.2|31348.6|6
1641966450000|2022-01-12 05:47:30|31400|31349.7|31400.6|31348.8|31402.5|31351.8|31399.7|31348.2|13
1641966460000|2022-01-12 05:47:40|31401.1|31349.3|31402.2|31345.3|31402.2|31350.1|31398.6|31344.8|13
1641966470000|2022-01-12 05:47:50|31400.4|31344.6|31399.6|31345.9|31401.1|31347.1|31397|31344.5|14
1641966480000|2022-01-12 05:48:00|31401.8|31342.4|31398.4|31345.3|31401.8|31345.3|31398.4|31342.4|8
1641966490000|2022-01-12 05:48:10|31397|31346.6|31399.6|31348.2|31399.6|31348.2|31397|31345.1|12
1641966500000|2022-01-12 05:48:20|31399.5|31348.3|31399|31345.8|31400|31349.6|31398|31345.7|12
1641966510000|2022-01-12 05:48:30|31397.9|31345.5|31399.1|31344.8|31400|31346.6|31396.6|31344.5|10
1641966520000|2022-01-12 05:48:40|31399|31344.5|31399.3|31349.3|31399.6|31349.3|31397.9|31343.8|11
1641966530000|2022-01-12 05:48:50|31399.9|31347.7|31401.1|31345.9|31401.8|31348.2|31398.4|31342.9|15
1641966540000|2022-01-12 05:49:00|31400|31346.5|31400.5|31346.2|31401.2|31347.5|31400|31345.3|15
1641966550000|2022-01-12 05:49:10|31400.1|31346.3|31399|31346.9|31400.9|31348.4|31398.3|31346.3|9
1641966560000|2022-01-12 05:49:20|31398.2|31347.3|31399.1|31346.7|31400|31347.6|31398.2|31346.7|6
1641966570000|2022-01-12 05:49:30|31398.4|31347|31399.1|31345.4|31400.2|31348.4|31397.5|31344.5|10
1641966580000|2022-01-12 05:49:40|31399|31345.9|31398.8|31348.8|31401.9|31350.5|31398.8|31345.2|8
1641966590000|2022-01-12 05:49:50|31400.2|31349|31398.3|31348.3|31401.9|31349|31398.2|31346.3|6
1641966600000|2022-01-12 05:50:00|31401.1|31343.2|31400.1|31344.6|31401.1|31345.1|31399.8|31343.2|13
1641966610000|2022-01-12 05:50:10|31400.6|31344.4|31400.7|31347.3|31401.9|31349.3|31399.3|31344.4|16
1641966620000|2022-01-12 05:50:20|31401.1|31347.5|31401|31347.6|31401.1|31348.6|31399.6|31346.7|7
1641966630000|2022-01-12 05:50:30|31401.3|31346|31399.4|31348.1|31401.3|31349.9|31399.4|31346|9
1641966640000|2022-01-12 05:50:40|31398.7|31348.7|31401.3|31347.7|31402.4|31348.9|31398.7|31347|6
1641966650000|2022-01-12 05:50:50|31400.9|31350.9|31400.1|31347.1|31401.4|31350.9|31399|31347.1|9
1641966660000|2022-01-12 05:51:00|31399|31347.5|31399.2|31346.4|31401.8|31348|31397.9|31344.9|10
1641966670000|2022-01-12 05:51:10|31399.9|31346|31400.4|31346.1|31400.4|31349.3|31397.8|31346|14
1641966680000|2022-01-12 05:51:20|31399.2|31346.8|31399.9|31344.3|31400.9|31346.8|31398.5|31343.9|17
1641966690000|2022-01-12 05:51:30|31398.5|31345.2|31399.6|31347.2|31399.8|31348.5|31398.5|31344.9|7
1641966700000|2022-01-12 05:51:40|31400.5|31346.2|31399.4|31347.6|31400.6|31348.1|31399.3|31346.2|9
1641966710000|2022-01-12 05:51:50|31401.4|31346.5|31400.2|31347.6|31401.4|31349|31400|31346.5|6
1641966720000|2022-01-12 05:52:00|31400.9|31346.7|31399.6|31346|31402.5|31347|31399.6|31344|9
1641966730000|2022-01-12 05:52:10|31400.6|31345.4|31400.4|31350.4|31404.4|31353.5|31398.2|31345.4|16
1641966740000|2022-01-12 05:52:20|31400|31350|31400.5|31346.3|31402.2|31350.9|31392.4|31340.6|25
1641966750000|2022-01-12 05:52:30|31399.1|31349.1|31395.4|31343|31401.3|31349.1|31393.2|31340|22
1641966760000|2022-01-12 05:52:40|31396.8|31342.6|31393.9|31343.9|31397.1|31344.1|31393.4|31342.6|9
1641966770000|2022-01-12 05:52:50|31394|31344|31393.1|31343.1|31394|31344|31393.1|31343.1|8
1641966780000|2022-01-12 05:53:00|31393.3|31343.3|31403.1|31345.9|31403.1|31349.8|31392.5|31342.5|14
1641966790000|2022-01-12 05:53:10|31399.4|31347.1|31399.8|31349.8|31399.8|31349.8|31399.4|31347.1|4
1641966800000|2022-01-12 05:53:20|31399.3|31349.3|31402.9|31347|31403.6|31349.9|31399.3|31345.3|13
1641966810000|2022-01-12 05:53:30|31402.3|31347.3|31400.7|31350.7|31402.9|31350.7|31400.7|31347.3|16
1641966820000|2022-01-12 05:53:40|31400.8|31350.8|31403.2|31348.5|31403.2|31350.8|31400.8|31348.5|4
1641966830000|2022-01-12 05:53:50|31402.5|31349.5|31404.9|31354.1|31408.8|31354.7|31402.5|31349.3|15
1641966840000|2022-01-12 05:54:00|31406.2|31351.2|31423.9|31369.7|31427.2|31369.7|31406.2|31351.2|32
1641966850000|2022-01-12 05:54:10|31427.2|31369.1|31435.9|31378.8|31440.2|31380.2|31425.5|31367.4|28
1641966860000|2022-01-12 05:54:20|31435.3|31379.6|31429.8|31376.8|31440.5|31380.5|31428.9|31376.3|23
1641966870000|2022-01-12 05:54:30|31427.5|31377.4|31431.3|31375.7|31432.7|31377.4|31427.5|31375.7|12
1641966880000|2022-01-12 05:54:40|31431.9|31375.9|31427.3|31377.3|31433.7|31377.8|31427.3|31373.1|12
1641966890000|2022-01-12 05:54:50|31425.6|31375.6|31432.8|31375.9|31432.8|31376.5|31422.2|31372.2|11
1641966900000|2022-01-12 05:55:00|31431.5|31376.3|31429.3|31379.1|31431.8|31379.4|31426.8|31376.3|20
1641966910000|2022-01-12 05:55:10|31429|31379|31427.9|31377.9|31429.2|31379.2|31427.6|31377.6|16
1641966920000|2022-01-12 05:55:20|31428.2|31378.2|31427.6|31377.6|31429.2|31379.2|31427.6|31377.6|7
1641966930000|2022-01-12 05:55:30|31428.1|31378.1|31430.4|31380.4|31432.3|31380.4|31427.7|31377.7|10
1641966940000|2022-01-12 05:55:40|31432.3|31379.6|31427.1|31377.1|31432.3|31380.5|31426.8|31376.8|10
1641966950000|2022-01-12 05:55:50|31428.4|31378.4|31431.5|31379.8|31433.9|31380.8|31428.4|31378.2|10
1641966960000|2022-01-12 05:56:00|31432.7|31379.3|31429.9|31379.9|31432.7|31381|31426.4|31376.4|11
1641966970000|2022-01-12 05:56:10|31430.5|31380.5|31430.2|31380.2|31430.7|31380.7|31427.2|31377.2|8
1641966980000|2022-01-12 05:56:20|31429.7|31379.7|31430.5|31380.5|31430.9|31380.9|31429.7|31379.7|10
1641966990000|2022-01-12 05:56:30|31428.1|31378.1|31426.9|31376.9|31429.8|31379.8|31425.2|31375.2|13
1641967000000|2022-01-12 05:56:40|31425.5|31375.5|31429.5|31378.6|31432|31380.2|31425.3|31375.3|12
1641967010000|2022-01-12 05:56:50|31430.9|31377.4|31428.4|31378.4|31430.9|31379.1|31425.9|31375.9|16
1641967020000|2022-01-12 05:57:00|31429.6|31378.5|31429.1|31379.1|31429.7|31379.3|31428.8|31378.5|11
1641967030000|2022-01-12 05:57:10|31428.6|31378.6|31429.2|31379.2|31431|31380.8|31428.4|31378.4|14
1641967040000|2022-01-12 05:57:20|31429.1|31379.1|31427.3|31377.3|31430.7|31380.3|31425.7|31375.7|14
1641967050000|2022-01-12 05:57:30|31428.7|31378.7|31428.4|31378.4|31436|31379.8|31424.4|31374.4|17
1641967060000|2022-01-12 05:57:40|31428|31378|31430.4|31380.4|31432|31391.4|31411.4|31376.9|26
1641967070000|2022-01-12 05:57:50|31430.8|31380.8|31429|31379|31430.8|31380.8|31427.7|31377.7|15
1641967080000|2022-01-12 05:58:00|31430|31378.3|31430|31378.7|31432.2|31378.7|31428.4|31376|13
1641967090000|2022-01-12 05:58:10|31431.2|31378.3|31429.4|31377.2|31435|31379.6|31429.4|31375.8|11
1641967100000|2022-01-12 05:58:20|31428.8|31378.5|31430.6|31376.7|31433.4|31378.5|31428.8|31376.7|10
1641967110000|2022-01-12 05:58:30|31430.1|31377.9|31430.8|31379|31432.9|31381.2|31429.4|31377.9|15
1641967120000|2022-01-12 05:58:40|31431.2|31378.7|31429.1|31379.1|31431.6|31380.5|31426.8|31376.8|16
1641967130000|2022-01-12 05:58:50|31429.7|31379.7|31429.9|31379.9|31430|31380|31429.2|31379.2|12
1641967140000|2022-01-12 05:59:00|31429.5|31379.5|31429.4|31379.4|31430.1|31380.1|31428.6|31378.6|7
1641967150000|2022-01-12 05:59:10|31429.5|31379.5|31431|31381|31431|31381|31429|31379|12
1641967160000|2022-01-12 05:59:20|31430.6|31380.6|31428|31378|31431.6|31381.1|31427.6|31377.6|12
1641967170000|2022-01-12 05:59:30|31428.8|31378.8|31430.6|31379.6|31432.2|31380|31427.8|31377.8|19
1641967180000|2022-01-12 05:59:40|31429.9|31379.3|31430.4|31380.4|31431.6|31381.6|31429.3|31379.3|18
1641967190000|2022-01-12 05:59:50|31431.5|31381.5|31428.4|31378.4|31432.1|31382.1|31428.4|31378.4|17
1641967200000|2022-01-12 06:00:00|31428.1|31378.1|31425.3|31375.3|31428.1|31378.1|31425.3|31375.3|20
1641967210000|2022-01-12 06:00:10|31425.7|31375.7|31428.6|31378.6|31428.6|31378.6|31424.1|31374.1|15
1641967220000|2022-01-12 06:00:20|31427.3|31377.3|31426.5|31376.5|31428.3|31378.3|31425.6|31375.6|21
1641967230000|2022-01-12 06:00:30|31426.8|31376.8|31425.7|31375.7|31427.1|31377.1|31425.4|31375.4|11
1641967240000|2022-01-12 06:00:40|31425.8|31375.8|31425.8|31375.8|31426.3|31376.3|31425.1|31375.1|13
1641967250000|2022-01-12 06:00:50|31425.7|31375.7|31426.3|31376.3|31426.6|31376.6|31424.6|31374.6|18
1641967260000|2022-01-12 06:01:00|31426.9|31376.9|31409.3|31389.3|31428.6|31390.2|31408.4|31375.9|18
1641967270000|2022-01-12 06:01:10|31409.8|31389.8|31411.6|31391.6|31413|31393|31409.4|31389.4|17
1641967280000|2022-01-12 06:01:20|31409.9|31389.9|31410.2|31390.2|31410.3|31390.3|31408.8|31388.8|9
1641967290000|2022-01-12 06:01:30|31410.6|31390.6|31428.8|31378.8|31429.4|31390.7|31410.2|31376.9|11
1641967300000|2022-01-12 06:01:40|31429|31379|31430.3|31380.3|31430.3|31380.3|31429|31379|12
1641967310000|2022-01-12 06:01:50|31429.8|31379.8|31431|31381|31431.5|31381.5|31428.4|31378.4|28
1641967320000|2022-01-12 06:02:00|31430.9|31380.9|31426.1|31376.1|31430.9|31380.9|31424.3|31374.3|31
1641967330000|2022-01-12 06:02:10|31426|31376|31425.7|31375.7|31426.1|31376.1|31424.5|31374.5|25
1641967340000|2022-01-12 06:02:20|31426.3|31376.3|31424.6|31374.6|31426.3|31376.3|31424.2|31374.2|14
1641967350000|2022-01-12 06:02:30|31424.7|31374.7|31407.6|31387.6|31424.7|31388.9|31407.6|31373.8|7
1641967360000|2022-01-12 06:02:40|31407.5|31387.5|31423.9|31373.9|31426.9|31390.1|31407.1|31373|32
1641967370000|2022-01-12 06:02:50|31423.8|31373.8|31424.2|31374.2|31424.7|31374.7|31423.8|31373.8|14
1641967380000|2022-01-12 06:03:00|31424.4|31374.4|31422.9|31372.9|31424.6|31374.6|31422.5|31372.5|18
1641967390000|2022-01-12 06:03:10|31423.3|31373.3|31422.9|31372.9|31423.7|31373.7|31422.8|31372.8|10
1641967400000|2022-01-12 06:03:20|31423.1|31373.1|31421.6|31371.6|31430|31385.4|31404.9|31365|27
1641967410000|2022-01-12 06:03:30|31421.3|31371.3|31420.6|31370.6|31422.1|31372.1|31420.4|31370.4|27
1641967420000|2022-01-12 06:03:40|31420.3|31370.3|31419.6|31369.6|31420.7|31370.7|31418.7|31368.7|26
1641967430000|2022-01-12 06:03:50|31419.3|31369.3|31419.6|31369.6|31420.4|31370.4|31419.2|31369.2|20
1641967440000|2022-01-12 06:04:00|31419.7|31369.7|31419.2|31369.2|31420.2|31370.2|31419.2|31369.2|21
1641967450000|2022-01-12 06:04:10|31418.3|31368.3|31418.5|31368.5|31419.9|31369.9|31417.9|31367.9|17
1641967460000|2022-01-12 06:04:20|31417.6|31367.6|31418.7|31368.7|31418.9|31368.9|31417.6|31367.6|11
1641967470000|2022-01-12 06:04:30|31418.9|31368.9|31417.2|31367.2|31418.9|31368.9|31417.2|31367.2|10
1641967480000|2022-01-12 06:04:40|31417.5|31367.5|31418.1|31368.1|31418.1|31368.1|31417.3|31367.3|6
1641967490000|2022-01-12 06:04:50|31418.3|31368.3|31403.3|31383.3|31419.9|31383.6|31402.7|31367.9|19
1641967500000|2022-01-12 06:05:00|31419.6|31369.6|31420.6|31370.6|31421.6|31385.4|31402.7|31369.1|24
1641967510000|2022-01-12 06:05:10|31419.7|31369.7|31420.4|31370.4|31420.4|31370.4|31418|31368|9
1641967520000|2022-01-12 06:05:20|31420.6|31370.6|31420.3|31370.3|31421.4|31371.4|31419.2|31369.2|16
1641967530000|2022-01-12 06:05:30|31420.2|31370.2|31419.5|31369.5|31420.7|31370.7|31419.3|31369.3|21
1641967540000|2022-01-12 06:05:40|31419.2|31369.2|31420|31370|31420.6|31370.6|31418.6|31368.6|10
1641967550000|2022-01-12 06:05:50|31420.2|31370.2|31404.2|31384.2|31420.2|31384.2|31404.2|31369|5
1641967560000|2022-01-12 06:06:00|31404.4|31384.4|31405.3|31385.3|31405.4|31385.4|31404.4|31384.4|6
1641967570000|2022-01-12 06:06:10|31403.3|31383.3|31404.7|31384.7|31404.9|31384.9|31403.3|31383.3|8
1641967580000|2022-01-12 06:06:20|31405|31385|31404.9|31384.9|31405|31385|31404.7|31384.7|3
1641967590000|2022-01-12 06:06:30|31404.7|31384.7|31405.5|31385.5|31405.8|31385.8|31404.7|31384.7|6
1641967600000|2022-01-12 06:06:40|31405.6|31385.6|31405.6|31385.6|31405.9|31385.9|31403.7|31383.7|9
1641967610000|2022-01-12 06:06:50|31405.5|31385.5|31421.8|31371.8|31421.9|31385.8|31404.5|31370|13
1641967620000|2022-01-12 06:07:00|31407.5|31387.5|31420.8|31370.8|31421.1|31387.5|31406.6|31370.4|10
1641967630000|2022-01-12 06:07:10|31420.5|31370.5|31420.6|31370.6|31421.2|31371.2|31420.2|31370.2|11
1641967640000|2022-01-12 06:07:20|31420.5|31370.5|31421|31371|31421|31371|31420.1|31370.1|7
1641967650000|2022-01-12 06:07:30|31420.6|31370.6|31421|31371|31421.4|31371.4|31420.6|31370.6|7
1641967660000|2022-01-12 06:07:40|31420.7|31370.7|31420.6|31370.6|31421.4|31371.4|31419.8|31369.8|9
1641967670000|2022-01-12 06:07:50|31420.7|31370.7|31421.1|31371.1|31421.1|31371.1|31420.4|31370.4|12
1641967680000|2022-01-12 06:08:00|31420.5|31370.5|31420.5|31370.5|31420.7|31370.7|31420.4|31370.4|7
1641967690000|2022-01-12 06:08:10|31420.4|31370.4|31403.8|31383.8|31420.4|31383.8|31403.6|31370.4|3
1641967700000|2022-01-12 06:08:20|31404.3|31384.3|31421.1|31371.1|31423.2|31384.5|31403.9|31371.1|10
1641967710000|2022-01-12 06:08:30|31421.3|31371.3|31422.2|31372.2|31422.2|31372.2|31421.1|31371.1|7
1641967720000|2022-01-12 06:08:40|31422.4|31372.4|31422.9|31372.9|31423.3|31373.3|31422.1|31372.1|19
1641967730000|2022-01-12 06:08:50|31421.8|31371.8|31421.9|31371.9|31422.3|31372.3|31420.8|31370.8|27
1641967740000|2022-01-12 06:09:00|31422.6|31372.6|31422.3|31372.3|31423|31373|31421.3|31371.3|27
1641967750000|2022-01-12 06:09:10|31421.8|31371.8|31421.9|31371.9|31422|31372|31421.7|31371.7|5
1641967760000|2022-01-12 06:09:20|31422.5|31372.5|31422|31372|31423.4|31373.4|31417.4|31367.4|22
1641967770000|2022-01-12 06:09:30|31421.8|31371.8|31420.9|31370.9|31421.8|31371.8|31419.5|31369.5|22
1641967780000|2022-01-12 06:09:40|31420.7|31370.7|31420.7|31370.7|31421.1|31371.1|31420.5|31370.5|13
1641967790000|2022-01-12 06:09:50|31420.9|31370.9|31421.7|31371.7|31421.9|31371.9|31420.8|31370.8|9
1641967800000|2022-01-12 06:10:00|31421.9|31371.9|31419.5|31369.5|31421.9|31371.9|31419.1|31369.1|12
1641967810000|2022-01-12 06:10:10|31419.7|31369.7|31418.3|31368.3|31420.3|31383.4|31403.4|31367.8|17
1641967820000|2022-01-12 06:10:20|31418.9|31368.9|31420.3|31370.3|31420.3|31370.3|31418.3|31368.3|25
1641967830000|2022-01-12 06:10:30|31420.4|31370.4|31418.6|31368.6|31420.4|31370.4|31418.6|31368.6|9
1641967840000|2022-01-12 06:10:40|31418.9|31368.9|31429.4|31379.4|31429.4|31379.4|31418.7|31368.7|14
1641967850000|2022-01-12 06:10:50|31429.1|31379.1|31422.7|31372.7|31429.1|31379.1|31422.5|31372.5|24
1641967860000|2022-01-12 06:11:00|31423.2|31373.2|31424|31374|31424.2|31374.2|31422.8|31372.8|19
1641967870000|2022-01-12 06:11:10|31423.7|31373.7|31423.4|31373.4|31423.9|31373.9|31423.1|31373.1|11
1641967880000|2022-01-12 06:11:20|31423.3|31373.3|31424.4|31374.4|31425.3|31375.3|31422.8|31372.8|11
1641967890000|2022-01-12 06:11:30|31424.5|31374.5|31424.3|31374.3|31425.8|31375.8|31421.7|31371.7|13
1641967900000|2022-01-12 06:11:40|31425.4|31375.4|31424.9|31374.9|31425.6|31375.6|31423.8|31373.8|18
1641967910000|2022-01-12 06:11:50|31424.8|31374.8|31422.8|31372.8|31424.8|31374.8|31422.7|31372.7|17
1641967920000|2022-01-12 06:12:00|31422.9|31372.9|31423.4|31373.4|31423.8|31373.8|31422.9|31372.9|16
1641967930000|2022-01-12 06:12:10|31422.7|31372.7|31423.5|31373.5|31423.8|31373.8|31422.7|31372.7|11
1641967940000|2022-01-12 06:12:20|31423.2|31373.2|31423.1|31373.1|31423.2|31373.2|31423|31373|6
1641967950000|2022-01-12 06:12:30|31408|31388|31409.7|31389.7|31411.1|31391.1|31406.7|31386.7|35
1641967960000|2022-01-12 06:12:40|31408.7|31388.7|31407.1|31387.1|31409|31389|31407|31387|9
1641967970000|2022-01-12 06:12:50|31407|31387|31421.3|31371.3|31421.8|31387.4|31406.8|31370.8|12
1641967980000|2022-01-12 06:13:00|31420.3|31370.3|31419.9|31369.9|31421.7|31371.7|31419.9|31369.9|6
1641967990000|2022-01-12 06:13:10|31420.3|31370.3|31420.1|31370.1|31420.8|31370.8|31420|31370|10
1641968000000|2022-01-12 06:13:20|31420.4|31370.4|31406.9|31386.9|31421.9|31386.9|31406.9|31369.3|5
1641968010000|2022-01-12 06:13:30|31419.5|31369.5|31407.5|31387.5|31421.8|31388|31405.8|31367.9|26
1641968020000|2022-01-12 06:13:40|31407.1|31387.1|31407.4|31387.4|31407.5|31387.5|31406|31386|13
1641968030000|2022-01-12 06:13:50|31407.6|31387.6|31406.6|31386.6|31407.7|31387.7|31406.6|31386.6|7
1641968040000|2022-01-12 06:14:00|31407.1|31387.1|31407.2|31387.2|31407.8|31387.8|31407|31387|9
1641968050000|2022-01-12 06:14:10|31407.1|31387.1|31407.3|31387.3|31408.4|31388.4|31407.1|31387.1|8
1641968060000|2022-01-12 06:14:20|31407.1|31387.1|31407.3|31387.3|31407.3|31387.3|31406.9|31386.9|6
1641968070000|2022-01-12 06:14:30|31407.4|31387.4|31408|31388|31408|31388|31404.9|31384.9|9
1641968080000|2022-01-12 06:14:40|31407.5|31387.5|31408|31388|31408.7|31388.7|31407.5|31387.5|7
1641968090000|2022-01-12 06:14:50|31408.8|31388.8|31405.9|31385.9|31408.9|31388.9|31405.4|31385.4|5
1641968100000|2022-01-12 06:15:00|31406.2|31386.2|31408.6|31388.6|31425.5|31391|31405.7|31373.5|12
1641968110000|2022-01-12 06:15:10|31409.7|31389.7|31406.8|31386.8|31409.7|31389.7|31406.3|31386.3|7
1641968120000|2022-01-12 06:15:20|31407.3|31387.3|31405.3|31385.3|31407.3|31387.3|31403.2|31383.2|13
1641968130000|2022-01-12 06:15:30|31405.2|31385.2|31405.7|31385.7|31406.6|31386.6|31405.2|31385.2|13
1641968140000|2022-01-12 06:15:40|31405.3|31385.3|31406.3|31386.3|31406.3|31386.3|31405.3|31385.3|7
1641968150000|2022-01-12 06:15:50|31406.5|31386.5|31405.1|31385.1|31406.8|31386.8|31405.1|31385.1|11
1641968160000|2022-01-12 06:16:00|31403.6|31383.6|31405|31385|31405|31385|31403.5|31383.5|8
1641968170000|2022-01-12 06:16:10|31405.9|31385.9|31407.6|31387.6|31407.8|31387.8|31405.9|31385.9|19
1641968180000|2022-01-12 06:16:20|31407.2|31387.2|31406.7|31386.7|31408|31388|31406.6|31386.6|15
1641968190000|2022-01-12 06:16:30|31407.8|31387.8|31408.6|31388.6|31408.9|31388.9|31407.3|31387.3|17
1641968200000|2022-01-12 06:16:40|31408.4|31388.4|31407.7|31387.7|31408.4|31388.4|31406.2|31386.2|16
1641968210000|2022-01-12 06:16:50|31407.4|31387.4|31408.4|31388.4|31408.4|31388.4|31407.4|31387.4|3
1641968220000|2022-01-12 06:17:00|31408.5|31388.5|31407.4|31387.4|31408.5|31388.5|31407|31387|6
1641968230000|2022-01-12 06:17:10|31407|31387|31407.4|31387.4|31407.7|31387.7|31406.9|31386.9|14
1641968240000|2022-01-12 06:17:20|31407.9|31387.9|31424.2|31374.2|31424.2|31388.7|31407.3|31373|20
1641968250000|2022-01-12 06:17:30|31423.9|31373.9|31423.9|31373.9|31424.2|31374.2|31423.5|31373.5|13
1641968260000|2022-01-12 06:17:40|31423.6|31373.6|31422.7|31372.7|31424.4|31374.4|31422|31372|19
1641968270000|2022-01-12 06:17:50|31423.1|31373.1|31408.1|31388.1|31423.1|31388.4|31406.9|31373.1|8
1641968280000|2022-01-12 06:18:00|31408.2|31388.2|31421|31371|31424|31389.7|31406.5|31368.7|20
1641968290000|2022-01-12 06:18:10|31421.4|31371.4|31418.5|31368.5|31422.2|31387.3|31406.1|31367.8|37
1641968300000|2022-01-12 06:18:20|31417.6|31367.6|31420.3|31370.3|31420.3|31370.3|31417.6|31367.6|17
1641968310000|2022-01-12 06:18:30|31420.2|31370.2|31420.9|31370.9|31421.1|31371.1|31420.1|31370.1|14
1641968320000|2022-01-12 06:18:40|31420.8|31370.8|31421.2|31371.2|31421.9|31371.9|31420.8|31370.8|11
1641968330000|2022-01-12 06:18:50|31421.3|31371.3|31405.7|31385.7|31421.3|31386.2|31404.9|31370.9|9
1641968340000|2022-01-12 06:19:00|31421.2|31371.2|31405.8|31385.8|31421.3|31386.1|31404.3|31369.3|11
1641968350000|2022-01-12 06:19:10|31405.9|31385.9|31405.7|31385.7|31406.8|31386.8|31404.8|31384.8|14
1641968360000|2022-01-12 06:19:20|31405.2|31385.2|31405.7|31385.7|31406.3|31386.3|31404.9|31384.9|10
1641968370000|2022-01-12 06:19:30|31405.8|31385.8|31408.5|31388.5|31424.6|31388.7|31405.1|31373.1|16
1641968380000|2022-01-12 06:19:40|31408.3|31388.3|31408.4|31388.4|31408.5|31388.5|31407|31387|10
1641968390000|2022-01-12 06:19:50|31408|31388|31407.1|31387.1|31408|31388|31405.9|31385.9|6
1641968400000|2022-01-12 06:20:00|31407.5|31387.5|31406.3|31386.3|31407.5|31387.5|31405.9|31385.9|14
1641968410000|2022-01-12 06:20:10|31407.5|31387.5|31406.4|31386.4|31407.5|31387.5|31405.8|31385.8|9
1641968420000|2022-01-12 06:20:20|31406.2|31386.2|31405.7|31385.7|31407.2|31387.2|31404.9|31384.9|8
1641968430000|2022-01-12 06:20:30|31406.3|31386.3|31420.9|31370.9|31421.1|31386.3|31406.3|31370.5|9
1641968440000|2022-01-12 06:20:40|31420.6|31370.6|31420.9|31370.9|31421|31371|31420.3|31370.3|9
1641968450000|2022-01-12 06:20:50|31419.3|31369.3|31406.7|31386.7|31419.3|31386.7|31404.1|31369.3|9
1641968460000|2022-01-12 06:21:00|31405.7|31385.7|31407.5|31387.5|31408.1|31388.1|31405.7|31385.7|6
1641968470000|2022-01-12 06:21:10|31404.5|31384.5|31406.4|31386.4|31406.4|31386.4|31404.5|31384.5|5
1641968480000|2022-01-12 06:21:20|31406.5|31386.5|31406.8|31386.8|31406.8|31386.8|31405.3|31385.3|5
1641968490000|2022-01-12 06:21:30|31406.7|31386.7|31407.5|31387.5|31407.7|31387.7|31406.7|31386.7|6
1641968500000|2022-01-12 06:21:40|31405.6|31385.6|31404.3|31384.3|31406.8|31386.8|31404.3|31384.3|6
1641968510000|2022-01-12 06:21:50|31404.2|31384.2|31421.1|31371.1|31422.8|31387.3|31404.2|31370.2|30
1641968520000|2022-01-12 06:22:00|31421.3|31371.3|31422.2|31372.2|31422.2|31372.2|31420.5|31370.5|8
1641968530000|2022-01-12 06:22:10|31421.4|31371.4|31419.5|31369.5|31421.5|31371.5|31419.3|31369.3|4
1641968540000|2022-01-12 06:22:20|31419.4|31369.4|31421.9|31371.9|31421.9|31371.9|31419.4|31369.4|9
1641968550000|2022-01-12 06:22:30|31421.6|31371.6|31421.7|31371.7|31421.8|31371.8|31419.7|31369.7|5
1641968560000|2022-01-12 06:22:40|31421.6|31371.6|31420.6|31370.6|31424.1|31374.1|31420.6|31370.6|7
1641968570000|2022-01-12 06:22:50|31421.2|31371.2|31421.4|31371.4|31422.5|31372.5|31420.9|31370.9|7
1641968580000|2022-01-12 06:23:00|31421.5|31371.5|31421.5|31371.5|31422.2|31372.2|31419|31369|20
1641968590000|2022-01-12 06:23:10|31421.4|31371.4|31420.9|31370.9|31421.4|31371.4|31420.2|31370.2|8
1641968600000|2022-01-12 06:23:20|31420.5|31370.5|31421.5|31371.5|31421.5|31371.5|31420.5|31370.5|6
1641968610000|2022-01-12 06:23:30|31421.2|31371.2|31421|31371|31421.2|31371.2|31420.9|31370.9|3
1641968620000|2022-01-12 06:23:40|31421.9|31371.9|31420.6|31370.6|31421.9|31385.5|31402.4|31370.6|11
1641968630000|2022-01-12 06:23:50|31421.4|31371.4|31421.5|31371.5|31421.6|31371.6|31420.6|31370.6|14
1641968640000|2022-01-12 06:24:00|31421.9|31371.9|31421.4|31371.4|31422.3|31372.3|31421|31371|7
1641968650000|2022-01-12 06:24:10|31421.7|31371.7|31406.4|31386.4|31422.6|31386.7|31406.4|31371.7|5
1641968660000|2022-01-12 06:24:20|31407.5|31387.5|31407.7|31387.7|31407.7|31387.7|31406.4|31386.4|5
1641968670000|2022-01-12 06:24:30|31408.6|31388.6|31403.8|31383.8|31408.6|31388.6|31403.3|31383.3|7
1641968680000|2022-01-12 06:24:40|31407.9|31387.9|31407.6|31387.6|31407.9|31387.9|31406.2|31386.2|4
1641968690000|2022-01-12 06:24:50|31409|31389|31408.6|31388.6|31409.2|31389.2|31408.6|31388.6|4
1641968700000|2022-01-12 06:25:00|31407|31387|31404.6|31384.6|31407.2|31387.2|31402.9|31382.9|8
1641968710000|2022-01-12 06:25:10|31406.5|31386.5|31407.6|31387.6|31409.5|31389.5|31404.5|31384.5|16
1641968720000|2022-01-12 06:25:20|31407|31387|31407.9|31387.9|31407.9|31387.9|31405.8|31385.8|6
1641968730000|2022-01-12 06:25:30|31407.5|31387.5|31419.6|31369.6|31420.9|31387.5|31404.3|31368.7|15
1641968740000|2022-01-12 06:25:40|31420.4|31370.4|31419.9|31369.9|31420.4|31370.4|31418.6|31368.6|7
1641968750000|2022-01-12 06:25:50|31419.7|31369.7|31420.1|31370.1|31420.4|31370.4|31419.7|31369.7|7
1641968760000|2022-01-12 06:26:00|31419.9|31369.9|31419.2|31369.2|31419.9|31369.9|31417.7|31367.7|7
1641968770000|2022-01-12 06:26:10|31419.6|31369.6|31420|31370|31421.1|31371.1|31419.4|31369.4|7
1641968780000|2022-01-12 06:26:20|31420.1|31370.1|31419.9|31369.9|31420.2|31370.2|31419.7|31369.7|5
1641968790000|2022-01-12 06:26:30|31420.4|31370.4|31418.7|31368.7|31420.4|31370.4|31418.1|31368.1|6
1641968800000|2022-01-12 06:26:40|31418.6|31368.6|31418.6|31368.6|31419|31369|31418.6|31368.6|6
1641968810000|2022-01-12 06:26:50|31418.5|31368.5|31419.9|31369.9|31421|31371|31417.3|31367.3|12
1641968820000|2022-01-12 06:27:00|31420.1|31370.1|31419.5|31369.5|31420.1|31370.1|31419.3|31369.3|11
1641968830000|2022-01-12 06:27:10|31419.8|31369.8|31419.5|31369.5|31419.9|31369.9|31417.4|31367.4|33
1641968840000|2022-01-12 06:27:20|31418.5|31368.5|31419.2|31369.2|31419.7|31369.7|31417.6|31367.6|20
1641968850000|2022-01-12 06:27:30|31419.4|31369.4|31418.8|31368.8|31419.4|31369.4|31418.6|31368.6|14
1641968860000|2022-01-12 06:27:40|31419|31369|31418.2|31368.2|31419.3|31369.3|31417.3|31367.3|15
1641968870000|2022-01-12 06:27:50|31419.7|31369.7|31419.3|31369.3|31420.5|31370.5|31419|31369|12
1641968880000|2022-01-12 06:28:00|31419.4|31369.4|31422.1|31372.1|31422.8|31372.8|31419.4|31369.4|9
1641968890000|2022-01-12 06:28:10|31422.3|31372.3|31418.1|31368.1|31422.3|31372.3|31417.7|31367.7|7
1641968900000|2022-01-12 06:28:20|31418.3|31368.3|31419.5|31369.5|31419.8|31369.8|31418.3|31368.3|10
1641968910000|2022-01-12 06:28:30|31419.6|31369.6|31418|31368|31420.7|31370.7|31417.8|31367.8|7
1641968920000|2022-01-12 06:28:40|31418.1|31368.1|31420.8|31370.8|31420.8|31370.8|31418.1|31368.1|8
1641968930000|2022-01-12 06:28:50|31419.6|31369.6|31405.7|31385.7|31419.6|31385.7|31404.6|31369.6|9
1641968940000|2022-01-12 06:29:00|31405.1|31385.1|31404.7|31384.7|31405.4|31385.4|31403|31383|13
1641968950000|2022-01-12 06:29:10|31405|31385|31403.9|31383.9|31405|31385|31403.9|31383.9|5
1641968960000|2022-01-12 06:29:20|31404.1|31384.1|31403.7|31383.7|31404.6|31384.6|31402.8|31382.8|12
1641968970000|2022-01-12 06:29:30|31403.6|31383.6|31403.5|31383.5|31404|31384|31403.5|31383.5|5
1641968980000|2022-01-12 06:29:40|31404.7|31384.7|31404.7|31384.7|31404.8|31384.8|31404.2|31384.2|5
1641968990000|2022-01-12 06:29:50|31404.6|31384.6|31418.6|31368.6|31419.7|31384.6|31404.6|31367.8|21
1641969000000|2022-01-12 06:30:00|31419.1|31369.1|31419.4|31369.4|31419.7|31369.7|31418.8|31368.8|15
1641969010000|2022-01-12 06:30:10|31419.3|31369.3|31419.5|31369.5|31419.7|31369.7|31419|31369|13
1641969020000|2022-01-12 06:30:20|31419.6|31369.6|31418|31368|31419.7|31369.7|31417.7|31367.7|5
1641969030000|2022-01-12 06:30:30|31418.3|31368.3|31418.8|31368.8|31419.4|31369.4|31418.3|31368.3|6
1641969040000|2022-01-12 06:30:40|31419|31369|31418.2|31368.2|31419|31369|31417.6|31367.6|5
1641969050000|2022-01-12 06:30:50|31419.4|31369.4|31419.7|31369.7|31419.7|31369.7|31418.9|31368.9|5
1641969060000|2022-01-12 06:31:00|31420|31370|31419.4|31369.4|31420|31370|31416.8|31366.8|9
1641969070000|2022-01-12 06:31:10|31418.9|31368.9|31418.2|31368.2|31418.9|31368.9|31418.2|31368.2|6
1641969080000|2022-01-12 06:31:20|31418.1|31368.1|31417.9|31367.9|31419.4|31369.4|31417.8|31367.8|11
1641969090000|2022-01-12 06:31:30|31417.8|31367.8|31418.9|31368.9|31418.9|31368.9|31417.8|31367.8|9
1641969100000|2022-01-12 06:31:40|31418.8|31368.8|31419|31369|31420.5|31370.5|31415.5|31365.5|13
1641969110000|2022-01-12 06:31:50|31417.8|31367.8|31419|31369|31420.4|31370.4|31417.8|31367.8|13
1641969120000|2022-01-12 06:32:00|31419.5|31369.5|31417.9|31367.9|31419.5|31369.5|31416.5|31366.5|6
1641969130000|2022-01-12 06:32:10|31418|31368|31418.5|31368.5|31418.9|31368.9|31418|31368|7
1641969140000|2022-01-12 06:32:20|31418.8|31368.8|31419|31369|31419|31369|31418.2|31368.2|4
1641969150000|2022-01-12 06:32:30|31418.9|31368.9|31418.4|31368.4|31419.7|31369.7|31417|31367|8
1641969160000|2022-01-12 06:32:40|31418.3|31368.3|31418.8|31368.8|31418.8|31368.8|31418.3|31368.3|5
1641969170000|2022-01-12 06:32:50|31419.9|31369.9|31419.7|31369.7|31420.3|31370.3|31419.4|31369.4|8
1641969180000|2022-01-12 06:33:00|31419.5|31369.5|31418.7|31368.7|31419.9|31369.9|31417.3|31367.3|12
1641969190000|2022-01-12 06:33:10|31418.3|31368.3|31418.7|31368.7|31419.2|31369.2|31418.2|31368.2|9
1641969200000|2022-01-12 06:33:20|31418.6|31368.6|31419.4|31369.4|31420.2|31370.2|31418.6|31368.6|13
1641969210000|2022-01-12 06:33:30|31419.3|31369.3|31417.4|31367.4|31420|31370|31417.3|31367.3|9
1641969220000|2022-01-12 06:33:40|31420.6|31370.6|31405.1|31385.1|31420.6|31385.2|31404.5|31370.6|10
1641969230000|2022-01-12 06:33:50|31405|31385|31403.4|31383.4|31405.2|31385.2|31401.5|31381.5|8
1641969240000|2022-01-12 06:34:00|31403.6|31383.6|31404.3|31384.3|31404.3|31384.3|31403.5|31383.5|6
1641969250000|2022-01-12 06:34:10|31404.2|31384.2|31403.3|31383.3|31404.2|31384.2|31402.7|31382.7|6
1641969260000|2022-01-12 06:34:20|31402.7|31382.7|31402.6|31382.6|31402.7|31382.7|31402.6|31382.6|2
1641969270000|2022-01-12 06:34:30|31402.7|31382.7|31419.1|31369.1|31420|31384.7|31402.7|31369.1|10
1641969280000|2022-01-12 06:34:40|31419.4|31369.4|31418.7|31368.7|31419.4|31369.4|31418.5|31368.5|6
1641969290000|2022-01-12 06:34:50|31413.4|31363.4|31412.3|31362.3|31415|31365|31411|31361|19
1641969300000|2022-01-12 06:35:00|31412.5|31362.5|31411.4|31361.4|31413|31363|31411.4|31361.4|12
1641969310000|2022-01-12 06:35:10|31412.1|31362.1|31412.7|31362.7|31413|31363|31412.1|31362.1|9
1641969320000|2022-01-12 06:35:20|31412.6|31362.6|31412|31362|31413.4|31363.4|31411.2|31361.2|20
1641969330000|2022-01-12 06:35:30|31412.2|31362.2|31411.6|31361.6|31412.6|31362.6|31411.6|31361.6|10
1641969340000|2022-01-12 06:35:40|31410.9|31360.9|31410.9|31360.9|31411.7|31361.7|31410.5|31360.5|10
1641969350000|2022-01-12 06:35:50|31411.4|31361.4|31409.1|31359.1|31411.6|31361.6|31408.5|31358.5|12
1641969360000|2022-01-12 06:36:00|31409.2|31359.2|31408.5|31358.5|31409.3|31359.3|31408|31358|11
1641969370000|2022-01-12 06:36:10|31408.6|31358.6|31408.9|31358.9|31409|31359|31408.6|31358.6|7
1641969380000|2022-01-12 06:36:20|31410.1|31360.1|31409.6|31359.6|31410.1|31360.1|31409.2|31359.2|5
1641969390000|2022-01-12 06:36:30|31410.4|31360.4|31410.3|31360.3|31410.4|31360.4|31407.5|31357.5|10
1641969400000|2022-01-12 06:36:40|31409.9|31359.9|31409.1|31359.1|31410.5|31360.5|31409|31359|11
1641969410000|2022-01-12 06:36:50|31408.9|31358.9|31405.5|31355.5|31410|31360|31405.5|31355.5|19
1641969420000|2022-01-12 06:37:00|31405.3|31355.3|31403.3|31353.3|31405.3|31355.3|31402.7|31352.7|17
1641969430000|2022-01-12 06:37:10|31402.5|31352.5|31403|31353|31403.5|31353.5|31401.8|31351.8|14
1641969440000|2022-01-12 06:37:20|31401.7|31351.7|31402.6|31352.6|31402.8|31352.8|31401.6|31351.6|11
1641969450000|2022-01-12 06:37:30|31402.5|31352.5|31401.6|31351.6|31403|31353|31399.7|31349.7|5
1641969460000|2022-01-12 06:37:40|31402.6|31352.6|31403.8|31353.8|31404|31354|31401.4|31351.4|10
1641969470000|2022-01-12 06:37:50|31402.6|31352.6|31403.8|31353.8|31404.1|31354.1|31399.5|31349.5|14
1641969480000|2022-01-12 06:38:00|31404.2|31354.2|31403.4|31353.4|31404.3|31354.3|31402.8|31352.8|12
1641969490000|2022-01-12 06:38:10|31403.5|31353.5|31406.6|31356.6|31411.5|31361.5|31401.1|31351.1|20
1641969500000|2022-01-12 06:38:20|31405.2|31355.2|31403.8|31353.8|31405.2|31355.2|31403.4|31353.4|11
1641969510000|2022-01-12 06:38:30|31403|31353|31403.6|31353.6|31403.6|31353.6|31402.9|31352.9|12
1641969520000|2022-01-12 06:38:40|31403.5|31353.5|31402.9|31352.9|31403.7|31353.7|31402.9|31352.9|5
1641969530000|2022-01-12 06:38:50|31401.5|31351.5|31403.3|31353.3|31403.3|31353.3|31401.5|31351.5|7
1641969540000|2022-01-12 06:39:00|31404.6|31354.6|31402.7|31352.7|31404.8|31354.8|31401.9|31351.9|17
1641969550000|2022-01-12 06:39:10|31402.4|31352.4|31403.7|31353.7|31404|31354|31402.4|31352.4|12
1641969560000|2022-01-12 06:39:20|31403.5|31353.5|31402.6|31352.6|31403.5|31353.5|31402.6|31352.6|8
1641969570000|2022-01-12 06:39:30|31402.5|31352.5|31402.8|31352.8|31403.7|31353.7|31402.5|31352.5|8
1641969580000|2022-01-12 06:39:40|31402.9|31352.9|31404.2|31354.2|31405.4|31355.4|31402.9|31352.9|12
1641969590000|2022-01-12 06:39:50|31404.6|31354.6|31404.4|31354.4|31404.6|31354.6|31404|31354|5
1641969600000|2022-01-12 06:40:00|31404.6|31354.6|31404.9|31354.9|31405|31355|31402.3|31352.3|14
1641969610000|2022-01-12 06:40:10|31404.7|31354.7|31404.4|31354.4|31405.1|31355.1|31404.4|31354.4|6
1641969620000|2022-01-12 06:40:20|31404.1|31354.1|31404.4|31354.4|31405.2|31355.2|31404.1|31354.1|10
1641969630000|2022-01-12 06:40:30|31403.5|31353.5|31402.8|31352.8|31404|31354|31402.8|31352.8|6
1641969640000|2022-01-12 06:40:40|31403.1|31353.1|31403.5|31353.5|31404|31354|31403.1|31353.1|8
1641969650000|2022-01-12 06:40:50|31402.3|31352.3|31403.1|31353.1|31403.1|31353.1|31401.5|31351.5|6
1641969660000|2022-01-12 06:41:00|31404.4|31354.4|31404.3|31354.3|31404.4|31354.4|31403.9|31353.9|6
1641969670000|2022-01-12 06:41:10|31404.6|31354.6|31403.4|31353.4|31404.6|31354.6|31402.9|31352.9|8
1641969680000|2022-01-12 06:41:20|31403.8|31353.8|31403|31353|31403.8|31353.8|31402.7|31352.7|9
1641969690000|2022-01-12 06:41:30|31403.5|31353.5|31403.2|31353.2|31404.4|31354.4|31402.6|31352.6|13
1641969700000|2022-01-12 06:41:40|31402.8|31352.8|31402.7|31352.7|31404.1|31354.1|31402.2|31352.2|11
1641969710000|2022-01-12 06:41:50|31403|31353|31402.9|31352.9|31403.1|31353.1|31402.4|31352.4|5
1641969720000|2022-01-12 06:42:00|31402.8|31352.8|31402.2|31352.2|31403.8|31353.8|31401.8|31351.8|14
1641969730000|2022-01-12 06:42:10|31402.5|31352.5|31401.4|31351.4|31402.5|31352.5|31401.4|31351.4|6
1641969740000|2022-01-12 06:42:20|31402.3|31352.3|31402.7|31352.7|31403.9|31353.9|31402.1|31352.1|15
1641969750000|2022-01-12 06:42:30|31403.5|31353.5|31395.4|31345.4|31403.5|31353.5|31395.2|31345.2|22
1641969760000|2022-01-12 06:42:40|31395.6|31345.6|31396.1|31346.1|31396.3|31346.3|31393.8|31343.8|11
1641969770000|2022-01-12 06:42:50|31396.4|31346.4|31393.5|31343.5|31396.4|31346.4|31393.3|31343.3|17
1641969780000|2022-01-12 06:43:00|31393.6|31343.6|31395.6|31345.6|31395.6|31345.6|31393.4|31343.4|12
1641969790000|2022-01-12 06:43:10|31395.7|31345.7|31394|31344|31395.7|31345.7|31393.5|31343.5|7
1641969800000|2022-01-12 06:43:20|31394.3|31344.3|31393.5|31343.5|31394.3|31344.3|31393.5|31343.5|7
1641969810000|2022-01-12 06:43:30|31393.7|31343.7|31394.6|31344.6|31394.6|31344.6|31393.7|31343.7|6
1641969820000|2022-01-12 06:43:40|31394.4|31344.4|31393.6|31343.6|31395.5|31345.5|31393.6|31343.6|10
1641969830000|2022-01-12 06:43:50|31393.4|31343.4|31394.5|31344.5|31394.8|31344.8|31393.4|31343.4|14
1641969840000|2022-01-12 06:44:00|31394.6|31344.6|31399.9|31349.9|31400.2|31350.2|31394.6|31344.6|10
1641969850000|2022-01-12 06:44:10|31400|31350|31399.4|31349.4|31401.1|31351.1|31399.1|31349.1|10
1641969860000|2022-01-12 06:44:20|31398.1|31348.1|31398.4|31348.4|31398.8|31348.8|31397.6|31347.6|14
1641969870000|2022-01-12 06:44:30|31398.6|31348.6|31399.4|31349.4|31399.4|31349.4|31398|31348|6
1641969880000|2022-01-12 06:44:40|31399.2|31349.2|31399.7|31349.7|31399.8|31349.8|31399.1|31349.1|13
1641969890000|2022-01-12 06:44:50|31399.6|31349.6|31400.6|31350.6|31400.6|31350.6|31399.1|31349.1|10
1641969900000|2022-01-12 06:45:00|31400.3|31350.3|31400|31350|31400.3|31350.3|31400|31350|7
1641969910000|2022-01-12 06:45:10|31399.9|31349.9|31399.8|31349.8|31401.5|31351.5|31398.3|31348.3|22
1641969920000|2022-01-12 06:45:20|31399.1|31349.1|31401.9|31351.9|31401.9|31351.9|31399.1|31349.1|16
1641969930000|2022-01-12 06:45:30|31401.5|31351.5|31400.4|31350.4|31401.7|31351.7|31399.1|31349.1|10
1641969940000|2022-01-12 06:45:40|31400.3|31350.3|31381.1|31361.1|31400.3|31361.9|31380.1|31346.5|28
1641969950000|2022-01-12 06:45:50|31381.6|31361.6|31385.2|31365.2|31399.3|31366.5|31381.6|31347.6|25
1641969960000|2022-01-12 06:46:00|31385.4|31365.4|31386.3|31366.3|31386.8|31366.8|31384.6|31364.6|29
1641969970000|2022-01-12 06:46:10|31386.4|31366.4|31407.5|31357.5|31422.1|31370.5|31385.7|31356.4|27
1641969980000|2022-01-12 06:46:20|31408.7|31358.7|31408.4|31358.4|31411|31361|31407.9|31357.9|16
1641969990000|2022-01-12 06:46:30|31408.6|31358.6|31408.8|31358.8|31409.6|31359.6|31407|31357|20
1641970000000|2022-01-12 06:46:40|31408.5|31358.5|31408.4|31358.4|31408.5|31358.5|31407.9|31357.9|7
1641970010000|2022-01-12 06:46:50|31408.3|31358.3|31409.3|31359.3|31409.5|31359.5|31408.3|31358.3|7
1641970020000|2022-01-12 06:47:00|31409.9|31359.9|31412.5|31362.5|31413.4|31363.4|31409.8|31359.8|21
1641970030000|2022-01-12 06:47:10|31412.7|31362.7|31413.6|31363.6|31413.6|31363.6|31412.5|31362.5|6
1641970040000|2022-01-12 06:47:20|31413.5|31363.5|31413.7|31363.7|31413.8|31363.8|31412.9|31362.9|9
1641970050000|2022-01-12 06:47:30|31413.5|31363.5|31413.8|31363.8|31415.5|31365.5|31413.5|31363.5|11
1641970060000|2022-01-12 06:47:40|31414|31364|31414.2|31364.2|31419.9|31368.5|31412.5|31362.5|17
1641970070000|2022-01-12 06:47:50|31414.3|31364.3|31414.3|31364.3|31414.4|31364.4|31412.6|31362.6|29
1641970080000|2022-01-12 06:48:00|31415.2|31365.2|31413.5|31363.5|31415.2|31365.2|31412.4|31362.4|28
1641970090000|2022-01-12 06:48:10|31413.7|31363.7|31414.2|31364.2|31414.8|31364.8|31412.8|31362.8|16
1641970100000|2022-01-12 06:48:20|31413.5|31363.5|31412.9|31362.9|31414.2|31364.2|31412.5|31362.5|27
1641970110000|2022-01-12 06:48:30|31412.8|31362.8|31412.6|31362.6|31413.2|31363.2|31412.6|31362.6|7
1641970120000|2022-01-12 06:48:40|31412.3|31362.3|31413|31363|31413.4|31363.4|31412|31362|16
1641970130000|2022-01-12 06:48:50|31412.6|31362.6|31412.6|31362.6|31412.9|31362.9|31412|31362|16
1641970140000|2022-01-12 06:49:00|31412.8|31362.8|31413.1|31363.1|31414.2|31364.2|31412.3|31362.3|19
1641970150000|2022-01-12 06:49:10|31413.3|31363.3|31414.1|31364.1|31414.4|31364.4|31412.4|31362.4|19
1641970160000|2022-01-12 06:49:20|31415.3|31365.3|31414.6|31364.6|31415.3|31365.3|31414.2|31364.2|23
1641970170000|2022-01-12 06:49:30|31414.9|31364.9|31415.9|31365.9|31416|31366|31414.4|31364.4|7
1641970180000|2022-01-12 06:49:40|31416.3|31366.3|31416.2|31366.2|31416.5|31366.5|31415.5|31365.5|9
1641970190000|2022-01-12 06:49:50|31415.9|31365.9|31415.7|31365.7|31416.9|31366.9|31415.5|31365.5|22
1641970200000|2022-01-12 06:50:00|31416.1|31366.1|31417.6|31367.6|31417.6|31367.6|31415.6|31365.6|33
1641970210000|2022-01-12 06:50:10|31417.7|31367.7|31416.9|31366.9|31418|31368|31416.8|31366.8|11
1641970220000|2022-01-12 06:50:20|31416.7|31366.7|31416.7|31366.7|31417.4|31367.4|31416.6|31366.6|8
1641970230000|2022-01-12 06:50:30|31416.5|31366.5|31416.5|31366.5|31416.8|31366.8|31415.5|31365.5|5
1641970240000|2022-01-12 06:50:40|31416.3|31366.3|31416.2|31366.2|31417.4|31367.4|31415.4|31365.4|11
1641970250000|2022-01-12 06:50:50|31417.5|31367.5|31419.4|31369.4|31419.9|31369.9|31417.5|31367.5|25
1641970260000|2022-01-12 06:51:00|31419.6|31369.6|31419.5|31369.5|31421|31371|31419.5|31369.5|10
1641970270000|2022-01-12 06:51:10|31419.8|31369.8|31421|31371|31422.4|31372.4|31417.7|31367.7|35
1641970280000|2022-01-12 06:51:20|31421.2|31371.2|31419.8|31369.8|31421.2|31371.2|31419.7|31369.7|24
1641970290000|2022-01-12 06:51:30|31420.2|31370.2|31420.1|31370.1|31421.2|31371.2|31420|31370|21
1641970300000|2022-01-12 06:51:40|31420|31370|31420.3|31370.3|31421|31371|31419.2|31369.2|26
1641970310000|2022-01-12 06:51:50|31420.8|31370.8|31420.1|31370.1|31421.2|31371.2|31419.6|31369.6|27
1641970320000|2022-01-12 06:52:00|31417.9|31367.9|31420.6|31370.6|31421.3|31371.3|31417.9|31367.9|26
1641970330000|2022-01-12 06:52:10|31420.5|31370.5|31419.9|31369.9|31420.9|31370.9|31419.7|31369.7|16
1641970340000|2022-01-12 06:52:20|31420.1|31370.1|31421.3|31371.3|31421.5|31371.5|31419.1|31369.1|13
1641970350000|2022-01-12 06:52:30|31421.8|31371.8|31420.7|31370.7|31422.2|31372.2|31419.1|31369.1|30
1641970360000|2022-01-12 06:52:40|31420.9|31370.9|31421.4|31371.4|31421.8|31371.8|31420.4|31370.4|28
1641970370000|2022-01-12 06:52:50|31421.2|31371.2|31422.3|31372.3|31422.3|31372.3|31420.5|31370.5|16
1641970380000|2022-01-12 06:53:00|31422.2|31372.2|31421.2|31371.2|31422.2|31372.2|31420.5|31370.5|10
1641970390000|2022-01-12 06:53:10|31420.6|31370.6|31420.1|31370.1|31421.4|31371.4|31420.1|31370.1|21
1641970400000|2022-01-12 06:53:20|31419.5|31369.5|31418.7|31368.7|31419.5|31369.5|31417.2|31367.2|20
1641970410000|2022-01-12 06:53:30|31418.9|31368.9|31419.5|31369.5|31419.5|31369.5|31418.6|31368.6|13
1641970420000|2022-01-12 06:53:40|31419.3|31369.3|31419.6|31369.6|31420|31370|31418.7|31368.7|21
1641970430000|2022-01-12 06:53:50|31419.5|31369.5|31439.1|31389.1|31439.3|31389.3|31419.5|31369.5|31
1641970440000|2022-01-12 06:54:00|31438.9|31388.9|31444.6|31394.6|31446.1|31396.1|31438.9|31388.9|25
1641970450000|2022-01-12 06:54:10|31444.9|31394.9|31443.1|31393.1|31445.9|31395.9|31443|31393|20
1641970460000|2022-01-12 06:54:20|31443|31393|31456.9|31406.9|31460.2|31407.4|31443|31393|25
1641970470000|2022-01-12 06:54:30|31457|31407|31449.6|31399.6|31457|31407|31449.6|31398.3|25
1641970480000|2022-01-12 06:54:40|31449.9|31399.9|31444.4|31394.4|31450.1|31400.1|31443.8|31393.6|22
1641970490000|2022-01-12 06:54:50|31444.3|31394.2|31443.3|31393.3|31446|31394.5|31443|31391.1|21
1641970500000|2022-01-12 06:55:00|31444.9|31392|31436.6|31386.6|31444.9|31392|31436.2|31382|22
1641970510000|2022-01-12 06:55:10|31436.3|31386.3|31425.4|31375.2|31438.6|31387.3|31425.1|31371.4|20
1641970520000|2022-01-12 06:55:20|31426.3|31376.3|31421.5|31371.5|31428.4|31376.3|31421.5|31371.5|20
1641970530000|2022-01-12 06:55:30|31421.6|31371.6|31422|31372|31427.7|31377.3|31420.7|31369.1|19
1641970540000|2022-01-12 06:55:40|31421.6|31371.6|31421.6|31371.6|31421.8|31371.8|31421|31371|12
1641970550000|2022-01-12 06:55:50|31422.9|31372.9|31423.2|31373.2|31423.2|31373.2|31422.6|31372.6|13
1641970560000|2022-01-12 06:56:00|31423|31373|31422.1|31372.1|31423.1|31373.1|31422.1|31372.1|11
1641970570000|2022-01-12 06:56:10|31421.2|31371.2|31422.7|31372.7|31423.4|31373.4|31421.2|31371.2|20
1641970580000|2022-01-12 06:56:20|31422.8|31372.8|31423|31373|31423|31373|31422.2|31372.2|13
1641970590000|2022-01-12 06:56:30|31422.4|31372.4|31423.1|31373.1|31423.2|31373.2|31422.4|31372.4|8
1641970600000|2022-01-12 06:56:40|31424.5|31374.5|31421.8|31371.8|31424.5|31374.5|31421.4|31371.4|15
1641970610000|2022-01-12 06:56:50|31422.1|31372.1|31421|31371|31422.3|31372.3|31420|31370|15
1641970620000|2022-01-12 06:57:00|31421.7|31371.7|31421.8|31371.8|31424.1|31374.1|31419.8|31369.8|25
1641970630000|2022-01-12 06:57:10|31421.7|31371.7|31422.7|31372.7|31422.7|31372.7|31417.9|31367.9|21
1641970640000|2022-01-12 06:57:20|31422.8|31372.8|31419.5|31369.5|31423|31373|31417.7|31367.7|16
1641970650000|2022-01-12 06:57:30|31419|31369|31420.2|31370.2|31421.3|31371.3|31419|31369|18
1641970660000|2022-01-12 06:57:40|31420.5|31370.5|31419|31369|31420.5|31370.5|31419|31369|13
1641970670000|2022-01-12 06:57:50|31418.5|31368.5|31421|31371|31425.1|31375.1|31418.5|31368.5|23
1641970680000|2022-01-12 06:58:00|31420.8|31370.8|31421.9|31371.9|31423.6|31373.6|31419.9|31369.9|20
1641970690000|2022-01-12 06:58:10|31422.5|31372.5|31421.8|31371.8|31423.6|31373.6|31421.6|31371.6|15
1641970700000|2022-01-12 06:58:20|31422.7|31372.7|31424.5|31374.5|31424.5|31374.5|31422.7|31372.7|21
1641970710000|2022-01-12 06:58:30|31424.4|31374.4|31423|31373|31425.3|31375.3|31421.7|31371.7|24
1641970720000|2022-01-12 06:58:40|31423.9|31373.9|31428.8|31378.8|31428.8|31392.8|31407|31373.3|30
1641970730000|2022-01-12 06:58:50|31429.6|31379.6|31416.5|31396.5|31431|31396.5|31415.2|31378.3|25
1641970740000|2022-01-12 06:59:00|31416.7|31396.7|31417.6|31397.6|31419.2|31399.2|31416.6|31396.6|26
1641970750000|2022-01-12 06:59:10|31417.7|31397.7|31422.4|31402.4|31438.2|31404.9|31417.3|31388.2|24
1641970760000|2022-01-12 06:59:20|31425.7|31405.7|31419.5|31399.5|31434.8|31406.9|31417.7|31384.8|27
1641970770000|2022-01-12 06:59:30|31416.9|31396.9|31418.3|31398.3|31419.1|31399.1|31415.7|31395.7|24
1641970780000|2022-01-12 06:59:40|31418.7|31398.7|31417.9|31397.9|31419.5|31399.5|31417.8|31397.8|24
1641970790000|2022-01-12 06:59:50|31418.5|31398.5|31438.3|31388.3|31438.3|31402.1|31416.2|31375.5|18
1641970800000|2022-01-12 07:00:00|31420.3|31400.3|31427.9|31407.9|31429.7|31409.7|31419.4|31399.4|30
1641970810000|2022-01-12 07:00:10|31427.8|31407.8|31430.7|31410.7|31432.5|31412.5|31426.4|31406.4|34
1641970820000|2022-01-12 07:00:20|31430.5|31410.5|31424.4|31404.4|31430.5|31410.5|31424.4|31404.4|29
1641970830000|2022-01-12 07:00:30|31440|31390|31437.8|31387.8|31440|31404.8|31418.2|31387.4|13
1641970840000|2022-01-12 07:00:40|31422.9|31402.9|31422.4|31402.4|31423.7|31403.7|31421|31401|14
1641970850000|2022-01-12 07:00:50|31420.7|31400.7|31422.6|31402.6|31422.6|31402.6|31420.7|31400.7|7
1641970860000|2022-01-12 07:01:00|31423|31403|31422.1|31402.1|31423.2|31403.2|31420.5|31400.5|14
1641970870000|2022-01-12 07:01:10|31422.7|31402.7|31420.9|31400.9|31422.7|31402.7|31420.9|31400.9|11
1641970880000|2022-01-12 07:01:20|31421.1|31401.1|31421|31401|31424.6|31404.6|31420.4|31400.4|15
1641970890000|2022-01-12 07:01:30|31420.8|31400.8|31423.3|31403.3|31423.3|31403.3|31420.7|31400.7|12
1641970900000|2022-01-12 07:01:40|31421.6|31401.6|31422.6|31402.6|31423.5|31403.5|31421.5|31401.5|14
1641970910000|2022-01-12 07:01:50|31422.9|31402.9|31423.9|31403.9|31424.7|31404.7|31420.7|31400.7|13
1641970920000|2022-01-12 07:02:00|31424.9|31404.9|31425.1|31405.1|31425.3|31405.3|31422.6|31402.6|25
1641970930000|2022-01-12 07:02:10|31425.3|31405.3|31423.2|31403.2|31425.3|31405.3|31422.1|31402.1|27
1641970940000|2022-01-12 07:02:20|31421.8|31401.8|31421.9|31401.9|31423.8|31403.8|31421|31401|28
1641970950000|2022-01-12 07:02:30|31422|31402|31420.3|31400.3|31423.6|31403.6|31419.8|31399.8|26
1641970960000|2022-01-12 07:02:40|31420.4|31400.4|31416.8|31396.8|31420.7|31400.7|31416.8|31396.8|28
1641970970000|2022-01-12 07:02:50|31416.2|31396.2|31417.3|31397.3|31420.1|31400.1|31416.2|31396.2|19
1641970980000|2022-01-12 07:03:00|31418.1|31398.1|31419.6|31399.6|31419.6|31399.6|31417.7|31397.7|25
1641970990000|2022-01-12 07:03:10|31419.5|31399.5|31419.2|31399.2|31422.1|31402.1|31418.1|31398.1|27
1641971000000|2022-01-12 07:03:20|31418.9|31398.9|31420.4|31400.4|31421.1|31401.1|31418.4|31398.4|30
1641971010000|2022-01-12 07:03:30|31420.1|31400.1|31422.9|31402.9|31423.1|31403.1|31420.1|31400.1|21
1641971020000|2022-01-12 07:03:40|31422.7|31402.7|31417.8|31397.8|31422.8|31402.8|31416.2|31396.2|32
1641971030000|2022-01-12 07:03:50|31418.9|31398.9|31418.4|31398.4|31419|31399|31417.3|31397.3|21
1641971040000|2022-01-12 07:04:00|31418.6|31398.6|31419.1|31399.1|31433.7|31399.8|31417.5|31383.1|26
1641971050000|2022-01-12 07:04:10|31419.3|31399.3|31421.6|31401.6|31422|31402|31418.1|31398.1|31
1641971060000|2022-01-12 07:04:20|31421.4|31401.4|31421.7|31401.7|31423.7|31403.7|31421.4|31401.4|29
1641971070000|2022-01-12 07:04:30|31421.2|31401.2|31422.1|31402.1|31422.1|31402.1|31420.7|31400.7|23
1641971080000|2022-01-12 07:04:40|31421.9|31401.9|31420|31400|31422.1|31402.1|31419.8|31399.8|23
1641971090000|2022-01-12 07:04:50|31419.8|31399.8|31418.4|31398.4|31420|31400|31418|31398|17
1641971100000|2022-01-12 07:05:00|31419|31399|31419.9|31399.9|31420.4|31400.4|31418.5|31398.5|17
1641971110000|2022-01-12 07:05:10|31419.7|31399.7|31419.8|31399.8|31420.5|31400.5|31419.6|31399.6|19
1641971120000|2022-01-12 07:05:20|31419.5|31399.5|31421.6|31401.6|31422.3|31402.3|31419.3|31399.3|15
1641971130000|2022-01-12 07:05:30|31421.7|31401.7|31420.8|31400.8|31421.9|31401.9|31420.8|31400.8|12
1641971140000|2022-01-12 07:05:40|31420.7|31400.7|31420.4|31400.4|31422.5|31402.5|31419.7|31399.7|7
1641971150000|2022-01-12 07:05:50|31419.3|31399.3|31419.4|31399.4|31419.7|31399.7|31418.6|31398.6|11
1641971160000|2022-01-12 07:06:00|31419.5|31399.5|31420.8|31400.8|31421.7|31401.7|31419.5|31399.5|19
1641971170000|2022-01-12 07:06:10|31421.2|31401.2|31420.1|31400.1|31421.2|31401.2|31419.3|31399.3|19
1641971180000|2022-01-12 07:06:20|31419.8|31399.8|31419.4|31399.4|31420.6|31400.6|31419.4|31399.4|12
1641971190000|2022-01-12 07:06:30|31419.1|31399.1|31415|31395|31420.6|31400.6|31414.1|31394.1|24
1641971200000|2022-01-12 07:06:40|31416|31396|31416.8|31396.8|31416.8|31396.8|31414|31394|22
1641971210000|2022-01-12 07:06:50|31416.4|31396.4|31416.6|31396.6|31416.8|31396.8|31415.4|31395.4|16
1641971220000|2022-01-12 07:07:00|31416.5|31396.5|31419.2|31399.2|31419.8|31399.8|31416.5|31396.5|23
1641971230000|2022-01-12 07:07:10|31419.1|31399.1|31420.7|31400.7|31425.8|31405.8|31418.6|31398.6|26
1641971240000|2022-01-12 07:07:20|31420.6|31400.6|31421.6|31401.6|31437.5|31402.5|31420.6|31386.8|18
1641971250000|2022-01-12 07:07:30|31421.7|31401.7|31421.1|31401.1|31421.9|31401.9|31421|31401|16
1641971260000|2022-01-12 07:07:40|31421.6|31401.6|31419.5|31399.5|31423.1|31403.1|31419.5|31399.5|17
1641971270000|2022-01-12 07:07:50|31420.8|31400.8|31433.1|31383.1|31433.5|31401.4|31418.3|31382.2|25
1641971280000|2022-01-12 07:08:00|31432.9|31382.9|31419.3|31399.3|31434|31400.5|31418.5|31382.6|23
1641971290000|2022-01-12 07:08:10|31419.1|31399.1|31418.3|31398.3|31419.1|31399.1|31418.3|31398.3|16
1641971300000|2022-01-12 07:08:20|31418.8|31398.8|31418.8|31398.8|31419.1|31399.1|31418.1|31398.1|17
1641971310000|2022-01-12 07:08:30|31417.9|31397.9|31417.5|31397.5|31420|31400|31417.5|31397.5|17
1641971320000|2022-01-12 07:08:40|31418.5|31398.5|31417.2|31397.2|31418.5|31398.5|31416.4|31396.4|22
1641971330000|2022-01-12 07:08:50|31417.4|31397.4|31432.8|31382.8|31432.8|31399.6|31417.2|31382.3|18
1641971340000|2022-01-12 07:09:00|31433|31383|31418.6|31398.6|31433.7|31400.9|31418.1|31382.2|22
1641971350000|2022-01-12 07:09:10|31417.2|31397.2|31417.6|31397.6|31418.6|31398.6|31417.2|31397.2|11
1641971360000|2022-01-12 07:09:20|31418.4|31398.4|31417.4|31397.4|31418.4|31398.4|31417.4|31397.4|11
1641971370000|2022-01-12 07:09:30|31417.7|31397.7|31419.6|31399.6|31420.7|31400.7|31417.7|31397.7|15
1641971380000|2022-01-12 07:09:40|31420.2|31400.2|31420.2|31400.2|31420.7|31400.7|31420|31400|9
1641971390000|2022-01-12 07:09:50|31420.1|31400.1|31417.9|31397.9|31420.1|31400.1|31416.3|31396.3|18
1641971400000|2022-01-12 07:10:00|31418|31398|31418|31398|31419.5|31399.5|31417.6|31397.6|15
1641971410000|2022-01-12 07:10:10|31418.5|31398.5|31419.1|31399.1|31419.6|31399.6|31417.7|31397.7|17
1641971420000|2022-01-12 07:10:20|31419.5|31399.5|31419.2|31399.2|31419.7|31399.7|31418.9|31398.9|11
1641971430000|2022-01-12 07:10:30|31418.9|31398.9|31416.7|31396.7|31420.7|31400.7|31414.7|31394.7|21
1641971440000|2022-01-12 07:10:40|31417.6|31397.6|31416.5|31396.5|31417.6|31397.6|31416.2|31396.2|8
1641971450000|2022-01-12 07:10:50|31417.1|31397.1|31416.6|31396.6|31418.1|31398.1|31413.1|31393.1|16
1641971460000|2022-01-12 07:11:00|31416|31396|31417.4|31397.4|31417.7|31397.7|31415.7|31395.7|10
1641971470000|2022-01-12 07:11:10|31418|31398|31417.9|31397.9|31418|31398|31416.5|31396.5|7
1641971480000|2022-01-12 07:11:20|31417.8|31397.8|31414.9|31394.9|31418.4|31398.4|31414.7|31394.7|17
1641971490000|2022-01-12 07:11:30|31415.3|31395.3|31416.4|31396.4|31417.1|31397.1|31414|31394|11
1641971500000|2022-01-12 07:11:40|31415.3|31395.3|31414.9|31394.9|31416.2|31396.2|31411.9|31391.9|26
1641971510000|2022-01-12 07:11:50|31415.8|31395.8|31415.4|31395.4|31416.4|31396.4|31414.6|31394.6|24
1641971520000|2022-01-12 07:12:00|31415.9|31395.9|31415.3|31395.3|31416.2|31396.2|31414.8|31394.8|16
1641971530000|2022-01-12 07:12:10|31415.9|31395.9|31415.7|31395.7|31416.5|31396.5|31415.3|31395.3|11
1641971540000|2022-01-12 07:12:20|31416.3|31396.3|31417.5|31397.5|31417.5|31397.5|31413.8|31393.8|16
1641971550000|2022-01-12 07:12:30|31416.4|31396.4|31415.9|31395.9|31416.7|31396.7|31413.3|31393.3|20
1641971560000|2022-01-12 07:12:40|31416.1|31396.1|31415.3|31395.3|31416.2|31396.2|31414.5|31394.5|16
1641971570000|2022-01-12 07:12:50|31415.2|31395.2|31414.3|31394.3|31415.7|31395.7|31414.2|31394.2|12
1641971580000|2022-01-12 07:13:00|31414.5|31394.5|31415.6|31395.6|31429.2|31396|31412.6|31377.2|18
1641971590000|2022-01-12 07:13:10|31416.2|31396.2|31416.7|31396.7|31420.5|31400.5|31414.7|31394.7|31
1641971600000|2022-01-12 07:13:20|31418.2|31398.2|31418.4|31398.4|31419.9|31399.9|31418.1|31398.1|23
1641971610000|2022-01-12 07:13:30|31418|31398|31418.3|31398.3|31418.7|31398.7|31417.2|31397.2|15
1641971620000|2022-01-12 07:13:40|31418|31398|31420.5|31400.5|31420.6|31400.6|31417.8|31397.8|13
1641971630000|2022-01-12 07:13:50|31419.8|31399.8|31417.1|31397.1|31421.8|31401.8|31416.5|31396.5|20
1641971640000|2022-01-12 07:14:00|31417.7|31397.7|31416.9|31396.9|31420|31400|31413.8|31393.8|26
1641971650000|2022-01-12 07:14:10|31414.8|31394.8|31419.7|31399.7|31419.8|31399.8|31414.8|31394.8|10
1641971660000|2022-01-12 07:14:20|31419.4|31399.4|31418.9|31398.9|31423.6|31403.6|31416.1|31396.1|26
1641971670000|2022-01-12 07:14:30|31418.8|31398.8|31420|31400|31420.8|31400.8|31417.8|31397.8|21
1641971680000|2022-01-12 07:14:40|31419.1|31399.1|31419.2|31399.2|31420.3|31400.3|31418.6|31398.6|16
1641971690000|2022-01-12 07:14:50|31418.7|31398.7|31418.5|31398.5|31419.8|31399.8|31418.2|31398.2|17
1641971700000|2022-01-12 07:15:00|31418|31398|31419.1|31399.1|31419.8|31399.8|31418|31398|15
1641971710000|2022-01-12 07:15:10|31419.2|31399.2|31416.1|31396.1|31419.3|31399.3|31415.7|31395.7|18
1641971720000|2022-01-12 07:15:20|31418.4|31398.4|31419.6|31399.6|31421.7|31401.7|31415.3|31395.3|20
1641971730000|2022-01-12 07:15:30|31419.5|31399.5|31420.4|31400.4|31421.2|31401.2|31419.5|31399.5|13
1641971740000|2022-01-12 07:15:40|31420.3|31400.3|31418.9|31398.9|31421|31401|31418.6|31398.6|13
1641971750000|2022-01-12 07:15:50|31416.5|31396.5|31418.2|31398.2|31418.2|31398.2|31416.3|31396.3|16
1641971760000|2022-01-12 07:16:00|31418|31398|31417.5|31397.5|31418.1|31398.1|31417|31397|18
1641971770000|2022-01-12 07:16:10|31418|31398|31417.4|31397.4|31419.8|31399.8|31416.2|31396.2|15
1641971780000|2022-01-12 07:16:20|31417.7|31397.7|31418.1|31398.1|31418.8|31398.8|31416.3|31396.3|11
1641971790000|2022-01-12 07:16:30|31417.1|31397.1|31424.4|31404.4|31427.1|31407.1|31414.5|31394.5|16
1641971800000|2022-01-12 07:16:40|31423.4|31403.4|31419.8|31399.8|31426.4|31406.4|31417.8|31397.8|27
1641971810000|2022-01-12 07:16:50|31420.9|31400.9|31433|31383|31433|31401.6|31419.3|31383|17
1641971820000|2022-01-12 07:17:00|31431.3|31381.3|31420.7|31400.7|31431.3|31403|31419|31381|21
1641971830000|2022-01-12 07:17:10|31420.5|31400.5|31424.7|31404.7|31428.2|31408.2|31419.8|31399.8|21
1641971840000|2022-01-12 07:17:20|31425.3|31405.3|31426.1|31406.1|31426.1|31406.1|31423.7|31403.7|25
1641971850000|2022-01-12 07:17:30|31424.8|31404.8|31426.9|31406.9|31427|31407|31424.8|31404.8|23
1641971860000|2022-01-12 07:17:40|31426.7|31406.7|31427.6|31407.6|31428.2|31408.2|31425.3|31405.3|13
1641971870000|2022-01-12 07:17:50|31427.4|31407.4|31429.4|31409.4|31429.4|31409.4|31427.4|31407.4|13
1641971880000|2022-01-12 07:18:00|31429.8|31409.8|31428.3|31408.3|31431.4|31411.4|31425.1|31405.1|27
1641971890000|2022-01-12 07:18:10|31427.6|31407.6|31430.4|31410.4|31430.9|31410.9|31427.4|31407.4|21
1641971900000|2022-01-12 07:18:20|31430.8|31410.8|31429.7|31409.7|31430.8|31410.8|31429.6|31409.6|6
1641971910000|2022-01-12 07:18:30|31430.6|31410.6|31429.1|31409.1|31430.6|31410.6|31428.9|31408.9|14
1641971920000|2022-01-12 07:18:40|31428.9|31408.9|31428.3|31408.3|31432.7|31412.7|31428.3|31408.3|15
1641971930000|2022-01-12 07:18:50|31429.9|31409.9|31428.9|31408.9|31432.1|31412.1|31428.3|31408.3|13
1641971940000|2022-01-12 07:19:00|31429.7|31409.7|31427.8|31407.8|31432|31412|31427|31407|19
1641971950000|2022-01-12 07:19:10|31428.5|31408.5|31428.2|31408.2|31430.7|31410.7|31427|31407|15
1641971960000|2022-01-12 07:19:20|31428.7|31408.7|31428.3|31408.3|31429.2|31409.2|31427.6|31407.6|14
1641971970000|2022-01-12 07:19:30|31427.4|31407.4|31426.3|31406.3|31427.6|31407.6|31426.3|31406.3|9
1641971980000|2022-01-12 07:19:40|31427.1|31407.1|31429|31409|31429.5|31409.5|31427.1|31407.1|10
1641971990000|2022-01-12 07:19:50|31430.6|31410.6|31431.5|31411.5|31431.5|31411.5|31428.6|31408.6|13
1641972000000|2022-01-12 07:20:00|31430.8|31410.8|31430.6|31410.6|31432.4|31412.4|31430.6|31410.6|19
1641972010000|2022-01-12 07:20:10|31431.7|31411.7|31435.8|31415.8|31436.2|31416.2|31430.4|31410.4|18
1641972020000|2022-01-12 07:20:20|31435|31415|31436.7|31416.7|31437.2|31417.2|31435|31415|11
1641972030000|2022-01-12 07:20:30|31436.9|31416.9|31436.6|31416.6|31437.1|31417.1|31436|31416|23
1641972040000|2022-01-12 07:20:40|31436.5|31416.5|31436.8|31416.8|31437.7|31417.7|31436.5|31416.5|10
1641972050000|2022-01-12 07:20:50|31437|31417|31436.3|31416.3|31437|31417|31436|31416|13
1641972060000|2022-01-12 07:21:00|31435.8|31415.8|31435.7|31415.7|31436.3|31416.3|31435.1|31415.1|6
1641972070000|2022-01-12 07:21:10|31436.1|31416.1|31435|31415|31438.8|31418.8|31435|31415|16
1641972080000|2022-01-12 07:21:20|31435.4|31415.4|31437.4|31417.4|31438.2|31418.2|31435|31415|16
1641972090000|2022-01-12 07:21:30|31437.3|31417.3|31440.3|31420.3|31440.3|31420.3|31437.2|31417.2|22
1641972100000|2022-01-12 07:21:40|31440.2|31420.2|31440.9|31420.9|31442.9|31422.9|31439.3|31419.3|25
1641972110000|2022-01-12 07:21:50|31440.5|31420.5|31439.6|31419.6|31441.6|31421.6|31439.6|31419.6|12
1641972120000|2022-01-12 07:22:00|31440.5|31420.5|31442|31422|31443.1|31423.1|31440.5|31420.5|21
1641972130000|2022-01-12 07:22:10|31441.8|31421.8|31442.2|31422.2|31443.3|31423.3|31441.8|31421.8|16
1641972140000|2022-01-12 07:22:20|31444.8|31424.8|31443|31423|31444.8|31424.8|31440|31420|29
1641972150000|2022-01-12 07:22:30|31442.8|31422.8|31443.4|31423.4|31447.9|31427.9|31442.6|31422.6|19
1641972160000|2022-01-12 07:22:40|31443.7|31423.7|31440.3|31420.3|31444.3|31424.3|31439.9|31419.9|22
1641972170000|2022-01-12 07:22:50|31439.5|31419.5|31439.3|31419.3|31440.5|31420.5|31439.3|31419.3|9
1641972180000|2022-01-12 07:23:00|31439|31419|31439.4|31419.4|31440.8|31420.8|31439|31419|6
1641972190000|2022-01-12 07:23:10|31439.2|31419.2|31441.6|31421.6|31442.3|31422.3|31439.2|31419.2|9
1641972200000|2022-01-12 07:23:20|31441.4|31421.4|31440.1|31420.1|31441.9|31421.9|31440.1|31420.1|18
1641972210000|2022-01-12 07:23:30|31440.3|31420.3|31439.3|31419.3|31440.3|31420.3|31439.3|31419.3|7
1641972220000|2022-01-12 07:23:40|31440|31420|31440.6|31420.6|31441.5|31421.5|31439.8|31419.8|12
1641972230000|2022-01-12 07:23:50|31440.4|31420.4|31440.6|31420.6|31440.6|31420.6|31439.5|31419.5|10
1641972240000|2022-01-12 07:24:00|31440.3|31420.3|31438.7|31418.7|31440.3|31420.3|31438|31418|11
1641972250000|2022-01-12 07:24:10|31438.4|31418.4|31438.5|31418.5|31438.6|31418.6|31438|31418|15
1641972260000|2022-01-12 07:24:20|31439.4|31419.4|31438.5|31418.5|31439.4|31419.4|31438.5|31418.5|8
1641972270000|2022-01-12 07:24:30|31439|31419|31438.1|31418.1|31440.4|31420.4|31438|31418|18
1641972280000|2022-01-12 07:24:40|31438|31418|31437.7|31417.7|31438.3|31418.3|31437.4|31417.4|13
1641972290000|2022-01-12 07:24:50|31438.1|31418.1|31442|31422|31442|31422|31438.1|31418.1|20
1641972300000|2022-01-12 07:25:00|31441.8|31421.8|31440.8|31420.8|31441.8|31421.8|31439.4|31419.4|22
1641972310000|2022-01-12 07:25:10|31440.7|31420.7|31442|31422|31455.8|31423.2|31440.7|31405.8|22
1641972320000|2022-01-12 07:25:20|31442.1|31422.1|31442.3|31422.3|31444.7|31424.7|31442.1|31422.1|16
1641972330000|2022-01-12 07:25:30|31443.3|31423.3|31445.5|31425.5|31445.7|31425.7|31442.7|31422.7|14
1641972340000|2022-01-12 07:25:40|31446|31426|31464.7|31414.7|31464.7|31429.6|31444.8|31413.1|18
1641972350000|2022-01-12 07:25:50|31463.2|31413.2|31449.6|31429.6|31463.2|31429.9|31448.4|31413.2|21
1641972360000|2022-01-12 07:26:00|31449.7|31429.7|31450|31430|31450.6|31430.6|31448.7|31428.7|29
1641972370000|2022-01-12 07:26:10|31449.8|31429.8|31449.6|31429.6|31450|31430|31449.1|31429.1|19
1641972380000|2022-01-12 07:26:20|31449.8|31429.8|31451|31431|31451.1|31431.1|31449.5|31429.5|17
1641972390000|2022-01-12 07:26:30|31450.7|31430.7|31450.2|31430.2|31451.1|31431.1|31450.2|31430.2|12
1641972400000|2022-01-12 07:26:40|31450|31430|31450.5|31430.5|31450.6|31430.6|31449.3|31429.3|17
1641972410000|2022-01-12 07:26:50|31450.3|31430.3|31451|31431|31451.2|31431.2|31449.4|31429.4|18
1641972420000|2022-01-12 07:27:00|31450.9|31430.9|31450|31430|31450.9|31430.9|31449.9|31429.9|16
1641972430000|2022-01-12 07:27:10|31449.8|31429.8|31451.4|31431.4|31451.7|31431.7|31449.7|31429.7|10
1641972440000|2022-01-12 07:27:20|31451.2|31431.2|31450.8|31430.8|31451.4|31431.4|31450.6|31430.6|10
1641972450000|2022-01-12 07:27:30|31450.9|31430.9|31450.7|31430.7|31452.5|31432.5|31450|31430|19
1641972460000|2022-01-12 07:27:40|31450.6|31430.6|31448.7|31428.7|31451.5|31431.5|31448.7|31428.7|18
1641972470000|2022-01-12 07:27:50|31449.4|31429.4|31448.2|31428.2|31450.5|31430.5|31448|31428|14
1641972480000|2022-01-12 07:28:00|31463.1|31413.1|31464|31414|31464.1|31414.1|31463.1|31413.1|20
1641972490000|2022-01-12 07:28:10|31463.8|31413.8|31450.3|31430.3|31464.8|31430.5|31449.8|31413.7|20
1641972500000|2022-01-12 07:28:20|31450.4|31430.4|31451.6|31431.6|31451.7|31431.7|31449.9|31429.9|19
1641972510000|2022-01-12 07:28:30|31450.9|31430.9|31451.3|31431.3|31452.6|31432.6|31450.8|31430.8|15
1641972520000|2022-01-12 07:28:40|31451.6|31431.6|31451.3|31431.3|31452.4|31432.4|31451|31431|21
1641972530000|2022-01-12 07:28:50|31451.1|31431.1|31455.7|31435.7|31456.4|31436.4|31449.9|31429.9|22
1641972540000|2022-01-12 07:29:00|31456|31436|31456.2|31436.2|31458.2|31438.2|31456|31436|23
1641972550000|2022-01-12 07:29:10|31456.1|31436.1|31456.9|31436.9|31457.4|31437.4|31456.1|31436.1|22
1641972560000|2022-01-12 07:29:20|31457.2|31437.2|31461.9|31441.9|31462.2|31442.2|31456.6|31436.6|22
1641972570000|2022-01-12 07:29:30|31461.6|31441.6|31462.7|31442.7|31463.4|31443.4|31461.6|31441.6|27
1641972580000|2022-01-12 07:29:40|31463|31443|31460.9|31440.9|31463|31443|31460.6|31440.6|21
1641972590000|2022-01-12 07:29:50|31461|31441|31462.7|31442.7|31462.9|31442.9|31460.9|31440.9|19
1641972600000|2022-01-12 07:30:00|31462.3|31442.3|31461.3|31441.3|31464.1|31444.1|31460.7|31440.7|29
1641972610000|2022-01-12 07:30:10|31461.1|31441.1|31458.5|31438.5|31462.3|31442.3|31456.2|31436.2|26
1641972620000|2022-01-12 07:30:20|31458.8|31438.8|31458.6|31438.6|31458.9|31438.9|31457.2|31437.2|23
1641972630000|2022-01-12 07:30:30|31458.3|31438.3|31458|31438|31458.7|31438.7|31458|31438|13
1641972640000|2022-01-12 07:30:40|31458.1|31438.1|31458.6|31438.6|31458.8|31438.8|31458|31438|14
1641972650000|2022-01-12 07:30:50|31458.5|31438.5|31454.6|31434.6|31458.5|31438.5|31454.2|31434.2|20
1641972660000|2022-01-12 07:31:00|31453.5|31433.5|31454.7|31434.7|31455.7|31435.7|31452.4|31432.4|20
1641972670000|2022-01-12 07:31:10|31453.4|31433.4|31453|31433|31455.1|31435.1|31452.5|31432.5|24
1641972680000|2022-01-12 07:31:20|31452.8|31432.8|31451.7|31431.7|31453.2|31433.2|31451.7|31431.7|15
1641972690000|2022-01-12 07:31:30|31451.5|31431.5|31451.8|31431.8|31452.3|31432.3|31451.4|31431.4|14
1641972700000|2022-01-12 07:31:40|31451.9|31431.9|31454|31434|31454|31434|31451.9|31431.9|21
1641972710000|2022-01-12 07:31:50|31453.9|31433.9|31454|31434|31454.2|31434.2|31453.5|31433.5|9
1641972720000|2022-01-12 07:32:00|31452.7|31432.7|31453.2|31433.2|31453.6|31433.6|31452.7|31432.7|13
1641972730000|2022-01-12 07:32:10|31453.3|31433.3|31452.4|31432.4|31454.4|31434.4|31451.6|31431.6|22
1641972740000|2022-01-12 07:32:20|31452.7|31432.7|31452.3|31432.3|31452.9|31432.9|31452.1|31432.1|12
1641972750000|2022-01-12 07:32:30|31451.5|31431.5|31451.2|31431.2|31451.5|31431.5|31451|31431|17
1641972760000|2022-01-12 07:32:40|31451.3|31431.3|31452.3|31432.3|31452.4|31432.4|31451.1|31431.1|6
1641972770000|2022-01-12 07:32:50|31452|31432|31450.6|31430.6|31452.4|31432.4|31450.3|31430.3|14
1641972780000|2022-01-12 07:33:00|31451.1|31431.1|31451.3|31431.3|31452.4|31432.4|31450.9|31430.9|19
1641972790000|2022-01-12 07:33:10|31451.8|31431.8|31452.4|31432.4|31453|31433|31451.5|31431.5|13
1641972800000|2022-01-12 07:33:20|31452.5|31432.5|31453.4|31433.4|31453.5|31433.5|31452.1|31432.1|15
1641972810000|2022-01-12 07:33:30|31453.3|31433.3|31452.9|31432.9|31453.7|31433.7|31452.6|31432.6|14
1641972820000|2022-01-12 07:33:40|31452.1|31432.1|31452.8|31432.8|31454.9|31434.9|31452.1|31432.1|7
1641972830000|2022-01-12 07:33:50|31453.8|31433.8|31452.2|31432.2|31453.8|31433.8|31451.8|31431.8|11
1641972840000|2022-01-12 07:34:00|31452.4|31432.4|31452|31432|31452.4|31432.4|31447.8|31427.8|21
1641972850000|2022-01-12 07:34:10|31452.5|31432.5|31452.1|31432.1|31453|31433|31452.1|31432.1|14
1641972860000|2022-01-12 07:34:20|31452.3|31432.3|31452.8|31432.8|31452.8|31432.8|31451|31431|15
1641972870000|2022-01-12 07:34:30|31452.5|31432.5|31453.1|31433.1|31453.9|31433.9|31450.5|31430.5|17
1641972880000|2022-01-12 07:34:40|31452.8|31432.8|31453.3|31433.3|31453.3|31433.3|31452|31432|15
1641972890000|2022-01-12 07:34:50|31452.1|31432.1|31452.7|31432.7|31453.3|31433.3|31452.1|31432.1|18
1641972900000|2022-01-12 07:35:00|31452.5|31432.5|31455.3|31435.3|31456.5|31436.5|31452.4|31432.4|28
1641972910000|2022-01-12 07:35:10|31455.2|31435.2|31456.2|31436.2|31456.3|31436.3|31455|31435|19
1641972920000|2022-01-12 07:35:20|31455.3|31435.3|31455.5|31435.5|31456.3|31436.3|31455.3|31435.3|11
1641972930000|2022-01-12 07:35:30|31455.8|31435.8|31455.4|31435.4|31456.2|31436.2|31455.3|31435.3|10
1641972940000|2022-01-12 07:35:40|31455.8|31435.8|31456.7|31436.7|31459.6|31439.6|31455.1|31435.1|23
1641972950000|2022-01-12 07:35:50|31457.2|31437.2|31456.4|31436.4|31458.3|31438.3|31455.1|31435.1|21
1641972960000|2022-01-12 07:36:00|31456.6|31436.6|31456.8|31436.8|31456.8|31436.8|31455.9|31435.9|19
1641972970000|2022-01-12 07:36:10|31456.9|31436.9|31456.3|31436.3|31456.9|31436.9|31456.3|31436.3|10
1641972980000|2022-01-12 07:36:20|31455.9|31435.9|31457.6|31437.6|31458.1|31438.1|31455.6|31435.6|14
1641972990000|2022-01-12 07:36:30|31457.8|31437.8|31456.7|31436.7|31457.9|31437.9|31456.2|31436.2|20
1641973000000|2022-01-12 07:36:40|31457.2|31437.2|31457.4|31437.4|31458.1|31438.1|31457.2|31437.2|11
1641973010000|2022-01-12 07:36:50|31457.2|31437.2|31457.1|31437.1|31457.2|31437.2|31456.9|31436.9|9
1641973020000|2022-01-12 07:37:00|31456.7|31436.7|31454.3|31434.3|31456.7|31436.7|31454|31434|17
1641973030000|2022-01-12 07:37:10|31454.9|31434.9|31455.7|31435.7|31456.2|31436.2|31454.9|31434.9|14
1641973040000|2022-01-12 07:37:20|31455.5|31435.5|31455.6|31435.6|31456.2|31436.2|31455.2|31435.2|16
1641973050000|2022-01-12 07:37:30|31455.5|31435.5|31455.5|31435.5|31456|31436|31455.2|31435.2|9
1641973060000|2022-01-12 07:37:40|31455.6|31435.6|31456.2|31436.2|31458.6|31438.6|31455.3|31435.3|10
1641973070000|2022-01-12 07:37:50|31456|31436|31456.7|31436.7|31458.5|31438.5|31456|31436|20
1641973080000|2022-01-12 07:38:00|31457.5|31437.5|31457.9|31437.9|31458.2|31438.2|31457.4|31437.4|12
1641973090000|2022-01-12 07:38:10|31457.8|31437.8|31457.8|31437.8|31457.9|31437.9|31457.6|31437.6|5
1641973100000|2022-01-12 07:38:20|31458.3|31438.3|31458.2|31438.2|31458.9|31438.9|31456.5|31436.5|15
1641973110000|2022-01-12 07:38:30|31457.8|31437.8|31453.4|31433.4|31457.8|31437.8|31451.3|31431.3|24
1641973120000|2022-01-12 07:38:40|31453.5|31433.5|31452.7|31432.7|31453.7|31433.7|31451.9|31431.9|14
1641973130000|2022-01-12 07:38:50|31452.6|31432.6|31453.1|31433.1|31453.1|31433.1|31452.3|31432.3|7
1641973140000|2022-01-12 07:39:00|31451.7|31431.7|31452.2|31432.2|31452.2|31432.2|31450.9|31430.9|14
1641973150000|2022-01-12 07:39:10|31452.1|31432.1|31450.5|31430.5|31452.5|31432.5|31448.7|31428.7|21
1641973160000|2022-01-12 07:39:20|31450.3|31430.3|31449.9|31429.9|31450.3|31430.3|31448.8|31428.8|12
1641973170000|2022-01-12 07:39:30|31449.8|31429.8|31448.9|31428.9|31450.4|31430.4|31448.9|31428.9|10
1641973180000|2022-01-12 07:39:40|31448.3|31428.3|31450.8|31430.8|31451.3|31431.3|31448.3|31428.3|19
1641973190000|2022-01-12 07:39:50|31450.9|31430.9|31450.7|31430.7|31452.3|31432.3|31450.1|31430.1|21
1641973200000|2022-01-12 07:40:00|31450.2|31430.2|31451.2|31431.2|31452.4|31432.4|31450.2|31430.2|21
1641973210000|2022-01-12 07:40:10|31451.3|31431.3|31450.9|31430.9|31452.2|31432.2|31450.3|31430.3|14
1641973220000|2022-01-12 07:40:20|31450.7|31430.7|31450.6|31430.6|31450.7|31430.7|31450.6|31430.6|2
1641973230000|2022-01-12 07:40:30|31450.9|31430.9|31448.8|31428.8|31451.1|31431.1|31448.8|31428.8|14
1641973240000|2022-01-12 07:40:40|31448.9|31428.9|31448.6|31428.6|31449|31429|31447.6|31427.6|21
1641973250000|2022-01-12 07:40:50|31448.5|31428.5|31449.9|31429.9|31450.2|31430.2|31448.5|31428.5|9
1641973260000|2022-01-12 07:41:00|31450|31430|31449.7|31429.7|31450.6|31430.6|31449.3|31429.3|11
1641973270000|2022-01-12 07:41:10|31449.9|31429.9|31449.5|31429.5|31449.9|31429.9|31448.5|31428.5|15
1641973280000|2022-01-12 07:41:20|31449.6|31429.6|31450.3|31430.3|31450.3|31430.3|31449|31429|9
1641973290000|2022-01-12 07:41:30|31450.5|31430.5|31448.2|31428.2|31450.5|31430.5|31448.2|31428.2|27
1641973300000|2022-01-12 07:41:40|31448.4|31428.4|31449|31429|31449.1|31429.1|31448.4|31428.4|14
1641973310000|2022-01-12 07:41:50|31448.2|31428.2|31448.3|31428.3|31448.3|31428.3|31447.6|31427.6|7
1641973320000|2022-01-12 07:42:00|31448.6|31428.6|31449.5|31429.5|31449.5|31429.5|31448.1|31428.1|14
1641973330000|2022-01-12 07:42:10|31449.6|31429.6|31449.7|31429.7|31451|31431|31449.2|31429.2|12
1641973340000|2022-01-12 07:42:20|31449.1|31429.1|31449.7|31429.7|31450.6|31430.6|31448.9|31428.9|19
1641973350000|2022-01-12 07:42:30|31450.5|31430.5|31450.9|31430.9|31450.9|31430.9|31449.5|31429.5|14
1641973360000|2022-01-12 07:42:40|31451.7|31431.7|31449.5|31429.5|31451.8|31431.8|31449.5|31429.5|20
1641973370000|2022-01-12 07:42:50|31449.7|31429.7|31452.2|31432.2|31453.3|31433.3|31449.7|31429.7|18
1641973380000|2022-01-12 07:43:00|31452.5|31432.5|31451.9|31431.9|31452.5|31432.5|31451.8|31431.8|13
1641973390000|2022-01-12 07:43:10|31451.8|31431.8|31450|31430|31451.8|31431.8|31448.9|31428.9|14
1641973400000|2022-01-12 07:43:20|31450.3|31430.3|31450.4|31430.4|31450.8|31430.8|31450.1|31430.1|8
1641973410000|2022-01-12 07:43:30|31450.3|31430.3|31450.4|31430.4|31450.8|31430.8|31450.3|31430.3|6
1641973420000|2022-01-12 07:43:40|31450.3|31430.3|31451.3|31431.3|31451.6|31431.6|31450.3|31430.3|9
1641973430000|2022-01-12 07:43:50|31451.2|31431.2|31450.2|31430.2|31451.5|31431.5|31449.6|31429.6|14
1641973440000|2022-01-12 07:44:00|31451|31431|31452.4|31432.4|31452.6|31432.6|31451|31431|14
1641973450000|2022-01-12 07:44:10|31452.3|31432.3|31452.9|31432.9|31453.2|31433.2|31452.2|31432.2|12
1641973460000|2022-01-12 07:44:20|31453.1|31433.1|31453.1|31433.1|31453.5|31433.5|31452.8|31432.8|13
1641973470000|2022-01-12 07:44:30|31453|31433|31453.2|31433.2|31453.3|31433.3|31453|31433|6
1641973480000|2022-01-12 07:44:40|31453|31433|31454.5|31434.5|31455.4|31435.4|31452.1|31432.1|22
1641973490000|2022-01-12 07:44:50|31454.7|31434.7|31453.9|31433.9|31454.7|31434.7|31453.6|31433.6|16
1641973500000|2022-01-12 07:45:00|31454.1|31434.1|31454.6|31434.6|31455.5|31435.5|31454|31434|20
1641973510000|2022-01-12 07:45:10|31454.5|31434.5|31454.9|31434.9|31455.2|31435.2|31454.2|31434.2|16
1641973520000|2022-01-12 07:45:20|31455.4|31435.4|31455.2|31435.2|31456.1|31436.1|31455.1|31435.1|21
1641973530000|2022-01-12 07:45:30|31455|31435|31458.2|31438.2|31458.2|31438.2|31454.9|31434.9|19
1641973540000|2022-01-12 07:45:40|31458.3|31438.3|31458|31438|31458.5|31438.5|31457.9|31437.9|16
1641973550000|2022-01-12 07:45:50|31458.2|31438.2|31459.2|31439.2|31459.2|31439.2|31457.7|31437.7|8
1641973560000|2022-01-12 07:46:00|31460|31440|31458.2|31438.2|31460.1|31440.1|31457.5|31437.5|23
1641973570000|2022-01-12 07:46:10|31458.8|31438.8|31460|31440|31460.4|31440.4|31458.8|31438.8|12
1641973580000|2022-01-12 07:46:20|31460.3|31440.3|31459.8|31439.8|31460.4|31440.4|31459|31439|17
1641973590000|2022-01-12 07:46:30|31459.6|31439.6|31458.8|31438.8|31459.9|31439.9|31458.8|31438.8|21
1641973600000|2022-01-12 07:46:40|31458.9|31438.9|31457.5|31437.5|31460|31440|31457|31437|18
1641973610000|2022-01-12 07:46:50|31457.6|31437.6|31457|31437|31458.1|31438.1|31456.5|31436.5|19
1641973620000|2022-01-12 07:47:00|31456.9|31436.9|31456|31436|31457.5|31437.5|31455.3|31435.3|27
1641973630000|2022-01-12 07:47:10|31456.4|31436.4|31456.6|31436.6|31457.1|31437.1|31455.3|31435.3|16
1641973640000|2022-01-12 07:47:20|31456.7|31436.7|31457.6|31437.6|31458|31438|31456.6|31436.6|10
1641973650000|2022-01-12 07:47:30|31458|31438|31457.8|31437.8|31458.2|31438.2|31457.4|31437.4|11
1641973660000|2022-01-12 07:47:40|31457.7|31437.7|31456.8|31436.8|31458.2|31438.2|31456.7|31436.7|8
1641973670000|2022-01-12 07:47:50|31457.2|31437.2|31456|31436|31457.7|31437.7|31455.9|31435.9|17
1641973680000|2022-01-12 07:48:00|31456.2|31436.2|31455.8|31435.8|31456.3|31436.3|31454.9|31434.9|17
1641973690000|2022-01-12 07:48:10|31455.5|31435.5|31456.9|31436.9|31456.9|31436.9|31455.5|31435.5|10
1641973700000|2022-01-12 07:48:20|31457|31437|31458.7|31438.7|31458.8|31438.8|31457|31437|15
1641973710000|2022-01-12 07:48:30|31458.9|31438.9|31457.4|31437.4|31459|31439|31457.4|31437.4|12
1641973720000|2022-01-12 07:48:40|31457.7|31437.7|31458|31438|31458.9|31438.9|31457.7|31437.7|19
1641973730000|2022-01-12 07:48:50|31457.8|31437.8|31458.3|31438.3|31458.3|31438.3|31457.3|31437.3|18
1641973740000|2022-01-12 07:49:00|31458.4|31438.4|31459|31439|31460.5|31440.5|31457.7|31437.7|22
1641973750000|2022-01-12 07:49:10|31458.9|31438.9|31458.5|31438.5|31459.5|31439.5|31458.4|31438.4|16
1641973760000|2022-01-12 07:49:20|31458.6|31438.6|31459.5|31439.5|31459.9|31439.9|31458.3|31438.3|16
1641973770000|2022-01-12 07:49:30|31459.6|31439.6|31460.3|31440.3|31460.3|31440.3|31458.6|31438.6|16
1641973780000|2022-01-12 07:49:40|31460.4|31440.4|31459.8|31439.8|31461.1|31441.1|31458.5|31438.5|32
1641973790000|2022-01-12 07:49:50|31459.5|31439.5|31461|31441|31461|31441|31458.8|31438.8|21
1641973800000|2022-01-12 07:50:00|31459.5|31439.5|31456.2|31436.2|31460.7|31440.7|31455.4|31435.4|22
1641973810000|2022-01-12 07:50:10|31456.3|31436.3|31455.3|31435.3|31456.4|31436.4|31454.9|31434.9|24
1641973820000|2022-01-12 07:50:20|31455.4|31435.4|31454.9|31434.9|31455.7|31435.7|31453.8|31433.8|16
1641973830000|2022-01-12 07:50:30|31455.4|31435.4|31452.6|31432.6|31455.5|31435.5|31451.8|31431.8|22
1641973840000|2022-01-12 07:50:40|31452.5|31432.5|31453.7|31433.7|31453.7|31433.7|31452.5|31432.5|8
1641973850000|2022-01-12 07:50:50|31453.6|31433.6|31452.8|31432.8|31453.6|31433.6|31452.3|31432.3|12
1641973860000|2022-01-12 07:51:00|31453.1|31433.1|31452.7|31432.7|31453.6|31433.6|31451.1|31431.1|21
1641973870000|2022-01-12 07:51:10|31452.5|31432.5|31451.8|31431.8|31452.5|31432.5|31450.2|31430.2|26
1641973880000|2022-01-12 07:51:20|31450.8|31430.8|31451.3|31431.3|31452.3|31432.3|31450.8|31430.8|16
1641973890000|2022-01-12 07:51:30|31451.4|31431.4|31454.2|31434.2|31454.6|31434.6|31450.9|31430.9|16
1641973900000|2022-01-12 07:51:40|31454.5|31434.5|31453.7|31433.7|31455.3|31435.3|31452.3|31432.3|21
1641973910000|2022-01-12 07:51:50|31453.5|31433.5|31453.7|31433.7|31453.9|31433.9|31452.4|31432.4|11
1641973920000|2022-01-12 07:52:00|31453.5|31433.5|31452|31432|31454|31434|31450.7|31430.7|9
1641973930000|2022-01-12 07:52:10|31451.8|31431.8|31452.5|31432.5|31454|31434|31451.8|31431.8|16
1641973940000|2022-01-12 07:52:20|31453.6|31433.6|31449.7|31429.7|31453.7|31433.7|31449.1|31429.1|21
1641973950000|2022-01-12 07:52:30|31449.8|31429.8|31450|31430|31450.1|31430.1|31448.1|31428.1|24
1641973960000|2022-01-12 07:52:40|31449.8|31429.8|31449.3|31429.3|31450.3|31430.3|31449|31429|16
1641973970000|2022-01-12 07:52:50|31449.2|31429.2|31449.7|31429.7|31449.9|31429.9|31449|31429|14
1641973980000|2022-01-12 07:53:00|31449.8|31429.8|31451.8|31431.8|31451.8|31431.8|31448.2|31428.2|20
1641973990000|2022-01-12 07:53:10|31451.7|31431.7|31451.5|31431.5|31451.7|31431.7|31448.1|31428.1|22
1641974000000|2022-01-12 07:53:20|31451|31431|31454.7|31434.7|31455.4|31435.4|31451|31431|26
1641974010000|2022-01-12 07:53:30|31455.1|31435.1|31457.2|31437.2|31458.7|31438.7|31454.7|31434.7|20
1641974020000|2022-01-12 07:53:40|31458.1|31438.1|31456.5|31436.5|31458.2|31438.2|31455|31435|28
1641974030000|2022-01-12 07:53:50|31456|31436|31454.9|31434.9|31456.1|31436.1|31454|31434|26
1641974040000|2022-01-12 07:54:00|31455.3|31435.3|31457.2|31437.2|31458.2|31438.2|31455.3|31435.3|24
1641974050000|2022-01-12 07:54:10|31457.1|31437.1|31456.4|31436.4|31457.2|31437.2|31455.5|31435.5|23
1641974060000|2022-01-12 07:54:20|31457.2|31437.2|31454.7|31434.7|31457.4|31437.4|31454.7|31434.7|17
1641974070000|2022-01-12 07:54:30|31455|31435|31458.1|31438.1|31458.5|31438.5|31455|31435|26
1641974080000|2022-01-12 07:54:40|31458.7|31438.7|31458.8|31438.8|31458.8|31438.8|31456.9|31436.9|22
1641974090000|2022-01-12 07:54:50|31459|31439|31458|31438|31459|31439|31456.3|31436.3|27
1641974100000|2022-01-12 07:55:00|31458.9|31438.9|31458.8|31438.8|31459.2|31439.2|31458.3|31438.3|21
1641974110000|2022-01-12 07:55:10|31458.9|31438.9|31459.6|31439.6|31460.1|31440.1|31458.9|31438.9|10
1641974120000|2022-01-12 07:55:20|31459|31439|31457.1|31437.1|31460.3|31440.3|31456.8|31436.8|24
1641974130000|2022-01-12 07:55:30|31456.7|31436.7|31459.8|31439.8|31461|31441|31456.7|31436.7|31
1641974140000|2022-01-12 07:55:40|31459.6|31439.6|31459.3|31439.3|31459.9|31439.9|31457.1|31437.1|22
1641974150000|2022-01-12 07:55:50|31459.1|31439.1|31459.9|31439.9|31460.1|31440.1|31458.5|31438.5|22
1641974160000|2022-01-12 07:56:00|31459.8|31439.8|31459.3|31439.3|31460.1|31440.1|31458.9|31438.9|18
1641974170000|2022-01-12 07:56:10|31459.2|31439.2|31456.8|31436.8|31459.8|31439.8|31455.8|31435.8|22
1641974180000|2022-01-12 07:56:20|31456.5|31436.5|31456.2|31436.2|31457.7|31437.7|31456.2|31436.2|19
1641974190000|2022-01-12 07:56:30|31456.8|31436.8|31456.5|31436.5|31456.9|31436.9|31456|31436|19
1641974200000|2022-01-12 07:56:40|31456.4|31436.4|31456.2|31436.2|31456.9|31436.9|31455.9|31435.9|20
1641974210000|2022-01-12 07:56:50|31456.6|31436.6|31460.6|31440.6|31460.6|31440.6|31455.7|31435.7|30
1641974220000|2022-01-12 07:57:00|31459.7|31439.7|31460.1|31440.1|31460.7|31440.7|31458.9|31438.9|28
1641974230000|2022-01-12 07:57:10|31460.3|31440.3|31459.9|31439.9|31460.5|31440.5|31459|31439|21
1641974240000|2022-01-12 07:57:20|31459.5|31439.5|31458|31438|31459.8|31439.8|31458|31438|15
1641974250000|2022-01-12 07:57:30|31457.5|31437.5|31465.5|31445.5|31466.4|31446.4|31457.5|31437.5|34
1641974260000|2022-01-12 07:57:40|31465.7|31445.7|31466.5|31446.5|31467.3|31447.3|31464.6|31444.6|27
1641974270000|2022-01-12 07:57:50|31466.6|31446.6|31460.3|31440.3|31466.9|31446.9|31460|31440|26
1641974280000|2022-01-12 07:58:00|31460.7|31440.7|31458.5|31438.5|31460.7|31440.7|31457.7|31437.7|28
1641974290000|2022-01-12 07:58:10|31458.3|31438.3|31457.3|31437.3|31458.8|31438.8|31456.7|31436.7|21
1641974300000|2022-01-12 07:58:20|31457.1|31437.1|31457.8|31437.8|31457.8|31437.8|31456.9|31436.9|18
1641974310000|2022-01-12 07:58:30|31457.7|31437.7|31457.8|31437.8|31458.7|31438.7|31457.3|31437.3|20
1641974320000|2022-01-12 07:58:40|31457.1|31437.1|31460.8|31440.8|31461|31441|31457.1|31437.1|32
1641974330000|2022-01-12 07:58:50|31461|31441|31462.6|31442.6|31463.7|31443.7|31460.4|31440.4|24
1641974340000|2022-01-12 07:59:00|31462.5|31442.5|31461.8|31441.8|31462.5|31442.5|31460.8|31440.8|25
1641974350000|2022-01-12 07:59:10|31461.9|31441.9|31459.5|31439.5|31462.8|31442.8|31459.1|31439.1|22
1641974360000|2022-01-12 07:59:20|31459.6|31439.6|31461|31441|31461|31441|31459.3|31439.3|21
1641974370000|2022-01-12 07:59:30|31461.1|31441.1|31458.8|31438.8|31461.3|31441.3|31457.4|31437.4|19
1641974380000|2022-01-12 07:59:40|31459|31439|31454.7|31434.7|31459|31439|31453.6|31433.6|24
1641974390000|2022-01-12 07:59:50|31454.6|31434.6|31453.9|31433.9|31454.6|31434.6|31452.4|31432.4|22
1641974400000|2022-01-12 08:00:00|31454|31434|31454.7|31434.7|31455|31435|31452.8|31432.8|18
1641974410000|2022-01-12 08:00:10|31454.9|31434.9|31454.8|31434.8|31455.3|31435.3|31454.3|31434.3|19
1641974420000|2022-01-12 08:00:20|31455.1|31435.1|31453.3|31433.3|31455.5|31435.5|31453.2|31433.2|29
1641974430000|2022-01-12 08:00:30|31453.5|31433.5|31453.8|31433.8|31454.8|31434.8|31452.7|31432.7|26
1641974440000|2022-01-12 08:00:40|31453.7|31433.7|31455|31435|31455.2|31435.2|31453.6|31433.6|18
1641974450000|2022-01-12 08:00:50|31455.3|31435.3|31453.4|31433.4|31455.5|31435.5|31453.4|31433.4|23
1641974460000|2022-01-12 08:01:00|31453.3|31433.3|31455.1|31435.1|31457|31437|31453.3|31433.3|19
1641974470000|2022-01-12 08:01:10|31455|31435|31453.1|31433.1|31456.1|31436.1|31453.1|31433.1|28
1641974480000|2022-01-12 08:01:20|31453.5|31433.5|31458.3|31438.3|31458.3|31438.3|31453.5|31433.5|25
1641974490000|2022-01-12 08:01:30|31458.5|31438.5|31459.9|31439.9|31460.4|31440.4|31458.1|31438.1|26
1641974500000|2022-01-12 08:01:40|31460|31440|31458.4|31438.4|31460.5|31440.5|31458|31438|15
1641974510000|2022-01-12 08:01:50|31458.8|31438.8|31462.7|31442.7|31463|31443|31458.8|31438.8|21
1641974520000|2022-01-12 08:02:00|31463.5|31443.5|31460.6|31440.6|31463.9|31443.9|31460|31440|25
1641974530000|2022-01-12 08:02:10|31461|31441|31457.6|31437.6|31461.2|31441.2|31456.7|31436.7|21
1641974540000|2022-01-12 08:02:20|31457.3|31437.3|31457.5|31437.5|31457.9|31437.9|31455.7|31435.7|27
1641974550000|2022-01-12 08:02:30|31457.4|31437.4|31457.1|31437.1|31457.7|31437.7|31455.8|31435.8|25
1641974560000|2022-01-12 08:02:40|31457.2|31437.2|31456.7|31436.7|31457.8|31437.8|31456.6|31436.6|17
1641974570000|2022-01-12 08:02:50|31456.8|31436.8|31454.5|31434.5|31456.9|31436.9|31454.1|31434.1|21
1641974580000|2022-01-12 08:03:00|31453.9|31433.9|31453.8|31433.8|31454.3|31434.3|31453.7|31433.7|14
1641974590000|2022-01-12 08:03:10|31454.3|31434.3|31454.2|31434.2|31454.7|31434.7|31452.6|31432.6|17
1641974600000|2022-01-12 08:03:20|31453.9|31433.9|31453.9|31433.9|31454.5|31434.5|31453.6|31433.6|15
1641974610000|2022-01-12 08:03:30|31454.3|31434.3|31453.8|31433.8|31454.3|31434.3|31453.1|31433.1|20
1641974620000|2022-01-12 08:03:40|31453.9|31433.9|31455.6|31435.6|31456.1|31436.1|31452.5|31432.5|23
1641974630000|2022-01-12 08:03:50|31455.9|31435.9|31456.2|31436.2|31456.4|31436.4|31455.7|31435.7|12
1641974640000|2022-01-12 08:04:00|31456.1|31436.1|31456.7|31436.7|31459|31439|31455.9|31435.9|23
1641974650000|2022-01-12 08:04:10|31456.8|31436.8|31459.5|31439.5|31460.1|31440.1|31456.1|31436.1|23
1641974660000|2022-01-12 08:04:20|31458.9|31438.9|31456.8|31436.8|31458.9|31438.9|31456.5|31436.5|20
1641974670000|2022-01-12 08:04:30|31456.2|31436.2|31456.9|31436.9|31457.5|31437.5|31454.9|31434.9|19
1641974680000|2022-01-12 08:04:40|31456.8|31436.8|31456.6|31436.6|31456.8|31436.8|31455.2|31435.2|20
1641974690000|2022-01-12 08:04:50|31456.1|31436.1|31456.2|31436.2|31457|31437|31455.8|31435.8|19
1641974700000|2022-01-12 08:05:00|31455.6|31435.6|31451.9|31431.9|31455.7|31435.7|31451.8|31431.8|24
1641974710000|2022-01-12 08:05:10|31452.5|31432.5|31453.2|31433.2|31453.3|31433.3|31451.6|31431.6|21
1641974720000|2022-01-12 08:05:20|31452.9|31432.9|31452.5|31432.5|31454.7|31434.7|31452.4|31432.4|22
1641974730000|2022-01-12 08:05:30|31452.8|31432.8|31453.6|31433.6|31453.6|31433.6|31452.7|31432.7|14
1641974740000|2022-01-12 08:05:40|31453.5|31433.5|31448.8|31428.8|31453.5|31433.5|31448.8|31428.8|17
1641974750000|2022-01-12 08:05:50|31449.6|31429.6|31449.6|31429.6|31450.1|31430.1|31447.5|31427.5|18
1641974760000|2022-01-12 08:06:00|31448.9|31428.9|31449.1|31429.1|31451.1|31431.1|31448.1|31428.1|28
1641974770000|2022-01-12 08:06:10|31449|31429|31448.5|31428.5|31449|31429|31448.2|31428.2|19
1641974780000|2022-01-12 08:06:20|31448.7|31428.7|31448.7|31428.7|31450.3|31430.3|31448.4|31428.4|15
1641974790000|2022-01-12 08:06:30|31448.8|31428.8|31446.4|31426.4|31449.1|31429.1|31446.4|31426.4|20
1641974800000|2022-01-12 08:06:40|31446.9|31426.9|31446.6|31426.6|31447.3|31427.3|31446.4|31426.4|14
1641974810000|2022-01-12 08:06:50|31446.5|31426.5|31447.4|31427.4|31447.6|31427.6|31446.5|31426.5|15
1641974820000|2022-01-12 08:07:00|31447.5|31427.5|31448.1|31428.1|31450.6|31430.6|31447.2|31427.2|25
1641974830000|2022-01-12 08:07:10|31448.2|31428.2|31447.3|31427.3|31449.1|31429.1|31447.1|31427.1|29
1641974840000|2022-01-12 08:07:20|31447|31427|31447.3|31427.3|31447.6|31427.6|31446.9|31426.9|11
1641974850000|2022-01-12 08:07:30|31447.4|31427.4|31448|31428|31448|31428|31447.4|31427.4|14
1641974860000|2022-01-12 08:07:40|31447.6|31427.6|31445.5|31425.5|31447.7|31427.7|31444.8|31424.8|22
1641974870000|2022-01-12 08:07:50|31445.6|31425.6|31445.7|31425.7|31446|31426|31445|31425|17
1641974880000|2022-01-12 08:08:00|31445.6|31425.6|31447|31427|31447.5|31427.5|31445.4|31425.4|22
1641974890000|2022-01-12 08:08:10|31446.7|31426.7|31445.6|31425.6|31446.7|31426.7|31444.9|31424.9|25
1641974900000|2022-01-12 08:08:20|31445.7|31425.7|31444|31424|31446|31426|31443.6|31423.6|15
1641974910000|2022-01-12 08:08:30|31443.9|31423.9|31443.4|31423.4|31444|31424|31443.4|31423.4|21
1641974920000|2022-01-12 08:08:40|31443.8|31423.8|31443.2|31423.2|31444|31424|31443.2|31423.2|18
1641974930000|2022-01-12 08:08:50|31443.1|31423.1|31443.3|31423.3|31444.3|31424.3|31442.9|31422.9|14
1641974940000|2022-01-12 08:09:00|31443|31423|31443.6|31423.6|31444.7|31424.7|31443|31423|23
1641974950000|2022-01-12 08:09:10|31443.7|31423.7|31441.3|31421.3|31443.8|31423.8|31440.7|31420.7|23
1641974960000|2022-01-12 08:09:20|31441.2|31421.2|31440.9|31420.9|31441.3|31421.3|31440.5|31420.5|14
1641974970000|2022-01-12 08:09:30|31441|31421|31439.3|31419.3|31441.1|31421.1|31439.3|31419.3|19
1641974980000|2022-01-12 08:09:40|31439.9|31419.9|31436.9|31416.9|31439.9|31419.9|31436.6|31416.6|27
1641974990000|2022-01-12 08:09:50|31437.1|31417.1|31436.8|31416.8|31437.8|31417.8|31436.2|31416.2|21
1641975000000|2022-01-12 08:10:00|31436.7|31416.7|31440.1|31420.1|31441.5|31421.5|31436.7|31416.7|27
1641975010000|2022-01-12 08:10:10|31440|31420|31437.6|31417.6|31440.1|31420.1|31437.1|31417.1|23
1641975020000|2022-01-12 08:10:20|31437.5|31417.5|31434.8|31414.8|31437.5|31417.5|31433.8|31413.8|18
1641975030000|2022-01-12 08:10:30|31434.5|31414.5|31433.5|31413.5|31435|31415|31433.5|31413.5|17
1641975040000|2022-01-12 08:10:40|31433.3|31413.3|31432.1|31412.1|31433.5|31413.5|31431.4|31411.4|24
1641975050000|2022-01-12 08:10:50|31431.9|31411.9|31432.3|31412.3|31432.7|31412.7|31431|31411|20
1641975060000|2022-01-12 08:11:00|31432.1|31412.1|31430.6|31410.6|31432.1|31412.1|31430.3|31410.3|21
1641975070000|2022-01-12 08:11:10|31430.1|31410.1|31430|31410|31430.6|31410.6|31429.8|31409.8|11
1641975080000|2022-01-12 08:11:20|31429.9|31409.9|31430.9|31410.9|31431.6|31411.6|31429.9|31409.9|8
1641975090000|2022-01-12 08:11:30|31430.8|31410.8|31430.3|31410.3|31431.7|31411.7|31429|31409|15
1641975100000|2022-01-12 08:11:40|31430.1|31410.1|31430.2|31410.2|31431.6|31411.6|31430|31410|15
1641975110000|2022-01-12 08:11:50|31430.5|31410.5|31427.8|31407.8|31430.5|31410.5|31426.3|31406.3|25
1641975120000|2022-01-12 08:12:00|31427.5|31407.5|31426.8|31406.8|31427.9|31407.9|31425.3|31405.3|24
1641975130000|2022-01-12 08:12:10|31426.9|31406.9|31425.1|31405.1|31427.6|31407.6|31425.1|31405.1|16
1641975140000|2022-01-12 08:12:20|31424.8|31404.8|31425.6|31405.6|31426.8|31406.8|31424.8|31404.8|18
1641975150000|2022-01-12 08:12:30|31425.8|31405.8|31426.1|31406.1|31428.9|31408.9|31425.3|31405.3|23
1641975160000|2022-01-12 08:12:40|31425.3|31405.3|31426.3|31406.3|31426.5|31406.5|31425.2|31405.2|23
1641975170000|2022-01-12 08:12:50|31426.4|31406.4|31426|31406|31428.3|31408.3|31426|31406|22
1641975180000|2022-01-12 08:13:00|31425.9|31405.9|31426.8|31406.8|31427.9|31407.9|31425.2|31405.2|23
1641975190000|2022-01-12 08:13:10|31427.4|31407.4|31426.3|31406.3|31427.9|31407.9|31426|31406|21
1641975200000|2022-01-12 08:13:20|31426.2|31406.2|31427.2|31407.2|31427.2|31407.2|31426.1|31406.1|14
1641975210000|2022-01-12 08:13:30|31427.1|31407.1|31426.8|31406.8|31427.6|31407.6|31426.4|31406.4|17
1641975220000|2022-01-12 08:13:40|31427.1|31407.1|31426.4|31406.4|31428|31408|31426.4|31406.4|20
1641975230000|2022-01-12 08:13:50|31426.3|31406.3|31429.2|31409.2|31430.6|31410.6|31425.2|31405.2|23
1641975240000|2022-01-12 08:14:00|31430.3|31410.3|31431.3|31411.3|31432.6|31412.6|31429.2|31409.2|20
1641975250000|2022-01-12 08:14:10|31430.9|31410.9|31431.1|31411.1|31431.5|31411.5|31429.1|31409.1|24
1641975260000|2022-01-12 08:14:20|31431.5|31411.5|31432|31412|31432.6|31412.6|31430.6|31410.6|23
1641975270000|2022-01-12 08:14:30|31431.7|31411.7|31430.1|31410.1|31433.4|31413.4|31430|31410|24
1641975280000|2022-01-12 08:14:40|31430.3|31410.3|31431.7|31411.7|31432|31412|31430.3|31410.3|13
1641975290000|2022-01-12 08:14:50|31431.8|31411.8|31431.9|31411.9|31432.7|31412.7|31431.8|31411.8|14
1641975300000|2022-01-12 08:15:00|31431.8|31411.8|31429.7|31409.7|31433.9|31413.9|31429.7|31409.7|24
1641975310000|2022-01-12 08:15:10|31431|31411|31428.1|31408.1|31431.8|31411.8|31427.8|31407.8|23
1641975320000|2022-01-12 08:15:20|31429|31409|31430|31410|31430.2|31410.2|31428.6|31408.6|16
1641975330000|2022-01-12 08:15:30|31430.1|31410.1|31421.8|31401.8|31430.1|31410.1|31420.7|31400.7|28
1641975340000|2022-01-12 08:15:40|31421.9|31401.9|31423|31403|31423.4|31403.4|31420.8|31400.8|18
1641975350000|2022-01-12 08:15:50|31422.9|31402.9|31424.4|31404.4|31425.7|31405.7|31422.9|31402.9|17
1641975360000|2022-01-12 08:16:00|31424.7|31404.7|31424|31404|31425.6|31405.6|31423.4|31403.4|20
1641975370000|2022-01-12 08:16:10|31423.8|31403.8|31425.6|31405.6|31425.7|31405.7|31423.7|31403.7|16
1641975380000|2022-01-12 08:16:20|31425.7|31405.7|31427.2|31407.2|31427.2|31407.2|31425.4|31405.4|10
1641975390000|2022-01-12 08:16:30|31426.9|31406.9|31426.3|31406.3|31427.1|31407.1|31422.9|31402.9|18
1641975400000|2022-01-12 08:16:40|31425.9|31405.9|31422.8|31402.8|31427.4|31407.4|31422|31402|22
1641975410000|2022-01-12 08:16:50|31422.3|31402.3|31424|31404|31425|31405|31422.3|31402.3|31
1641975420000|2022-01-12 08:17:00|31424.2|31404.2|31419.3|31399.3|31424.2|31404.2|31419.3|31399.3|33
1641975430000|2022-01-12 08:17:10|31419.6|31399.6|31419|31399|31419.6|31399.6|31418.9|31398.9|19
1641975440000|2022-01-12 08:17:20|31419.3|31399.3|31420|31400|31420|31400|31418.2|31398.2|19
1641975450000|2022-01-12 08:17:30|31419.8|31399.8|31418.9|31398.9|31420.4|31400.4|31418.8|31398.8|17
1641975460000|2022-01-12 08:17:40|31418.8|31398.8|31419.8|31399.8|31419.9|31399.9|31418.8|31398.8|19
1641975470000|2022-01-12 08:17:50|31420.1|31400.1|31418.3|31398.3|31420.1|31400.1|31417.8|31397.8|15
1641975480000|2022-01-12 08:18:00|31417.9|31397.9|31420.5|31400.5|31420.6|31400.6|31416.7|31396.7|21
1641975490000|2022-01-12 08:18:10|31420.4|31400.4|31422.4|31402.4|31423.9|31403.9|31420.1|31400.1|30
1641975500000|2022-01-12 08:18:20|31422.3|31402.3|31413.7|31393.7|31422.5|31402.5|31409.3|31389.3|27
1641975510000|2022-01-12 08:18:30|31412|31392|31412.5|31392.5|31415.5|31395.5|31410.9|31390.9|28
1641975520000|2022-01-12 08:18:40|31412.4|31392.4|31410.5|31390.5|31413.5|31393.5|31410.2|31390.2|20
1641975530000|2022-01-12 08:18:50|31409.9|31389.9|31400.3|31380.3|31409.9|31389.9|31399.8|31379.8|33
1641975540000|2022-01-12 08:19:00|31400.7|31380.7|31398.9|31378.9|31403.6|31383.6|31397|31377|31
1641975550000|2022-01-12 08:19:10|31398.6|31378.6|31399.5|31379.5|31399.6|31379.6|31398.4|31378.4|20
1641975560000|2022-01-12 08:19:20|31399.6|31379.6|31395.7|31375.7|31399.6|31379.6|31395.7|31375.7|23
1641975570000|2022-01-12 08:19:30|31395.8|31375.8|31396.6|31376.6|31397.4|31377.4|31395.8|31375.8|13
1641975580000|2022-01-12 08:19:40|31396.7|31376.7|31395.9|31375.9|31401.8|31381.8|31394.6|31374.6|26
1641975590000|2022-01-12 08:19:50|31396.2|31376.2|31396|31376|31396.3|31376.3|31392.7|31372.7|26
1641975600000|2022-01-12 08:20:00|31395.8|31375.8|31391.6|31371.6|31395.8|31375.8|31389|31369|34
1641975610000|2022-01-12 08:20:10|31385.9|31365.9|31386.5|31366.5|31389|31369|31383.7|31363.7|28
1641975620000|2022-01-12 08:20:20|31386.2|31366.2|31373.2|31353.2|31386.5|31366.5|31368|31348|30
1641975630000|2022-01-12 08:20:30|31371.1|31351.1|31375.8|31355.8|31375.8|31355.8|31370.4|31350.4|21
1641975640000|2022-01-12 08:20:40|31377.6|31357.6|31380.5|31360.5|31381.5|31361.5|31373.4|31353.4|29
1641975650000|2022-01-12 08:20:50|31380.7|31360.7|31381.2|31361.2|31381.4|31361.4|31379.2|31359.2|20
1641975660000|2022-01-12 08:21:00|31380.9|31360.9|31382|31362|31382.5|31362.5|31380.9|31360.9|22
1641975670000|2022-01-12 08:21:10|31381.8|31361.8|31385.7|31365.7|31387.2|31367.2|31381.8|31361.8|18
1641975680000|2022-01-12 08:21:20|31386.2|31366.2|31385.3|31365.3|31386.2|31366.2|31384.9|31364.9|17
1641975690000|2022-01-12 08:21:30|31385.5|31365.5|31386|31366|31386|31366|31384.3|31364.3|18
1641975700000|2022-01-12 08:21:40|31385.9|31365.9|31386.5|31366.5|31386.8|31366.8|31385.9|31365.9|12
1641975710000|2022-01-12 08:21:50|31386.4|31366.4|31393.7|31373.7|31393.9|31373.9|31383.8|31363.8|27
1641975720000|2022-01-12 08:22:00|31395.1|31375.1|31395.5|31375.5|31397.2|31377.2|31394.2|31374.2|26
1641975730000|2022-01-12 08:22:10|31395.8|31375.8|31397.1|31377.1|31397.4|31377.4|31395.7|31375.7|19
1641975740000|2022-01-12 08:22:20|31396.9|31376.9|31395.7|31375.7|31397.4|31377.4|31394.3|31374.3|15
1641975750000|2022-01-12 08:22:30|31395.6|31375.6|31394.7|31374.7|31395.8|31375.8|31393.1|31373.1|15
1641975760000|2022-01-12 08:22:40|31394.9|31374.9|31398.5|31378.5|31398.5|31378.5|31394.9|31374.9|22
1641975770000|2022-01-12 08:22:50|31400.7|31380.7|31400.2|31380.2|31401.3|31381.3|31398.6|31378.6|20
1641975780000|2022-01-12 08:23:00|31396.7|31376.7|31399.7|31379.7|31400.7|31380.7|31396.7|31376.7|27
1641975790000|2022-01-12 08:23:10|31397.4|31377.4|31396.9|31376.9|31413.4|31379.5|31395.6|31362|22
1641975800000|2022-01-12 08:23:20|31397|31377|31393.8|31373.8|31398.3|31378.3|31393.8|31373.8|14
1641975810000|2022-01-12 08:23:30|31393.6|31373.6|31394.9|31374.9|31395.2|31375.2|31393.6|31373.6|18
1641975820000|2022-01-12 08:23:40|31395.2|31375.2|31395.5|31375.5|31396.1|31376.1|31394.7|31374.7|7
1641975830000|2022-01-12 08:23:50|31395.3|31375.3|31398.2|31378.2|31398.2|31378.2|31395|31375|14
1641975840000|2022-01-12 08:24:00|31397.9|31377.9|31397.2|31377.2|31398.4|31378.4|31397.2|31377.2|13
1641975850000|2022-01-12 08:24:10|31397.4|31377.4|31394.9|31374.9|31397.7|31377.7|31394.9|31374.9|16
1641975860000|2022-01-12 08:24:20|31395.4|31375.4|31394.6|31374.6|31395.7|31375.7|31394|31374|17
1641975870000|2022-01-12 08:24:30|31394.2|31374.2|31397.6|31377.6|31398.7|31378.7|31393.3|31373.3|20
1641975880000|2022-01-12 08:24:40|31398.4|31378.4|31394.6|31374.6|31398.5|31378.5|31393.9|31373.9|18
1641975890000|2022-01-12 08:24:50|31396.3|31376.3|31395.7|31375.7|31396.3|31376.3|31394.6|31374.6|17
1641975900000|2022-01-12 08:25:00|31395.3|31375.3|31395.3|31375.3|31395.4|31375.4|31393.6|31373.6|19
1641975910000|2022-01-12 08:25:10|31394.3|31374.3|31394.7|31374.7|31395.6|31375.6|31393.1|31373.1|20
1641975920000|2022-01-12 08:25:20|31394.4|31374.4|31396.6|31376.6|31397.1|31377.1|31394.4|31374.4|22
1641975930000|2022-01-12 08:25:30|31396.5|31376.5|31396.2|31376.2|31397.1|31377.1|31395.9|31375.9|17
1641975940000|2022-01-12 08:25:40|31396.3|31376.3|31396.6|31376.6|31396.8|31376.8|31395.3|31375.3|15
1641975950000|2022-01-12 08:25:50|31396.7|31376.7|31397.8|31377.8|31398.5|31378.5|31396.7|31376.7|14
1641975960000|2022-01-12 08:26:00|31397.7|31377.7|31396.5|31376.5|31400.3|31380.3|31395.8|31375.8|34
1641975970000|2022-01-12 08:26:10|31396.6|31376.6|31395.8|31375.8|31398.6|31378.6|31393.3|31373.3|25
1641975980000|2022-01-12 08:26:20|31395.6|31375.6|31396.5|31376.5|31396.9|31376.9|31394.3|31374.3|25
1641975990000|2022-01-12 08:26:30|31396.9|31376.9|31397.8|31377.8|31399.8|31379.8|31396|31376|27
1641976000000|2022-01-12 08:26:40|31398|31378|31399|31379|31399.2|31379.2|31397.7|31377.7|24
1641976010000|2022-01-12 08:26:50|31398.4|31378.4|31395.6|31375.6|31399.9|31379.9|31391.5|31371.5|24
1641976020000|2022-01-12 08:27:00|31395.8|31375.8|31390.4|31370.4|31395.8|31375.8|31388.4|31368.4|35
1641976030000|2022-01-12 08:27:10|31388.2|31368.2|31386.9|31366.9|31389.2|31369.2|31383.1|31363.1|30
1641976040000|2022-01-12 08:27:20|31387.2|31367.2|31387.7|31367.7|31388.5|31368.5|31386.6|31366.6|25
1641976050000|2022-01-12 08:27:30|31386.7|31366.7|31384.7|31364.7|31387.5|31367.5|31383.5|31363.5|29
1641976060000|2022-01-12 08:27:40|31383.8|31363.8|31386|31366|31387.3|31367.3|31383.8|31363.8|31
1641976070000|2022-01-12 08:27:50|31386.1|31366.1|31388.1|31368.1|31388.5|31368.5|31385.7|31365.7|25
1641976080000|2022-01-12 08:28:00|31388.2|31368.2|31390.2|31370.2|31391|31371|31386.1|31366.1|26
1641976090000|2022-01-12 08:28:10|31390.3|31370.3|31376.9|31356.9|31390.7|31370.7|31371|31351|34
1641976100000|2022-01-12 08:28:20|31375.1|31355.1|31381.8|31361.8|31382.9|31362.9|31375.1|31355.1|33
1641976110000|2022-01-12 08:28:30|31381.9|31361.9|31382.4|31362.4|31384.2|31364.2|31381.8|31361.8|24
1641976120000|2022-01-12 08:28:40|31382.8|31362.8|31385.3|31365.3|31386.5|31366.5|31382.7|31362.7|23
1641976130000|2022-01-12 08:28:50|31385.5|31365.5|31385.5|31365.5|31386.8|31366.8|31383.5|31363.5|19
1641976140000|2022-01-12 08:29:00|31384.4|31364.4|31392|31372|31392.1|31372.1|31384.4|31364.4|28
1641976150000|2022-01-12 08:29:10|31391.6|31371.6|31391.6|31371.6|31391.8|31371.8|31389.2|31369.2|31
1641976160000|2022-01-12 08:29:20|31391.2|31371.2|31387.6|31367.6|31393.1|31373.1|31387.6|31367.6|26
1641976170000|2022-01-12 08:29:30|31388.6|31368.6|31387.7|31367.7|31389.2|31369.2|31386.3|31366.3|25
1641976180000|2022-01-12 08:29:40|31387.5|31367.5|31383.6|31363.6|31387.6|31367.6|31383.6|31363.6|22
1641976190000|2022-01-12 08:29:50|31383.9|31363.9|31385.3|31365.3|31388.1|31368.1|31383.3|31363.3|24
1641976200000|2022-01-12 08:30:00|31385.7|31365.7|31385.4|31365.4|31386.2|31366.2|31384.5|31364.5|24
1641976210000|2022-01-12 08:30:10|31385.8|31365.8|31384.8|31364.8|31385.8|31365.8|31382.8|31362.8|21
1641976220000|2022-01-12 08:30:20|31385.1|31365.1|31389.2|31369.2|31391.7|31371.7|31383.6|31363.6|24
1641976230000|2022-01-12 08:30:30|31389.3|31369.3|31388.2|31368.2|31390.1|31370.1|31388.2|31368.2|17
1641976240000|2022-01-12 08:30:40|31388.5|31368.5|31381.2|31361.2|31388.5|31368.5|31381.1|31361.1|30
1641976250000|2022-01-12 08:30:50|31380.8|31360.8|31381.5|31361.5|31382.3|31362.3|31380.5|31360.5|26
1641976260000|2022-01-12 08:31:00|31381.6|31361.6|31381.9|31361.9|31382|31362|31381.2|31361.2|19
1641976270000|2022-01-12 08:31:10|31382|31362|31377.9|31357.9|31382.5|31362.5|31376.7|31356.7|24
1641976280000|2022-01-12 08:31:20|31378.6|31358.6|31377.4|31357.4|31378.6|31358.6|31374.9|31354.9|28
1641976290000|2022-01-12 08:31:30|31377.5|31357.5|31379|31359|31379.2|31359.2|31377.3|31357.3|26
1641976300000|2022-01-12 08:31:40|31378.8|31358.8|31377.6|31357.6|31379.1|31359.1|31376.9|31356.9|16
1641976310000|2022-01-12 08:31:50|31377.7|31357.7|31379.1|31359.1|31379.4|31359.4|31376.5|31356.5|26
1641976320000|2022-01-12 08:32:00|31379.2|31359.2|31380.4|31360.4|31383.2|31363.2|31379.2|31359.2|26
1641976330000|2022-01-12 08:32:10|31380.5|31360.5|31378|31358|31380.8|31360.8|31377.4|31357.4|20
1641976340000|2022-01-12 08:32:20|31378.6|31358.6|31377.2|31357.2|31379.2|31359.2|31377.2|31357.2|23
1641976350000|2022-01-12 08:32:30|31377.5|31357.5|31378.2|31358.2|31380.9|31360.9|31376.7|31356.7|25
1641976360000|2022-01-12 08:32:40|31378.7|31358.7|31381.6|31361.6|31381.7|31361.7|31377.1|31357.1|24
1641976370000|2022-01-12 08:32:50|31381.4|31361.4|31382.1|31362.1|31383|31363|31381.4|31361.4|17
1641976380000|2022-01-12 08:33:00|31382.2|31362.2|31389.6|31369.6|31390.6|31370.6|31381.9|31361.9|26
1641976390000|2022-01-12 08:33:10|31390.2|31370.2|31390.7|31370.7|31391.4|31371.4|31390|31370|21
1641976400000|2022-01-12 08:33:20|31390.8|31370.8|31389.9|31369.9|31391.1|31371.1|31389.4|31369.4|14
1641976410000|2022-01-12 08:33:30|31390.2|31370.2|31390.7|31370.7|31391.2|31371.2|31389.9|31369.9|17
1641976420000|2022-01-12 08:33:40|31390.4|31370.4|31389.5|31369.5|31393.2|31373.2|31389.2|31369.2|23
1641976430000|2022-01-12 08:33:50|31390.1|31370.1|31388.5|31368.5|31390.1|31370.1|31386.4|31366.4|24
1641976440000|2022-01-12 08:34:00|31389.3|31369.3|31386.6|31366.6|31389.3|31369.3|31385.8|31365.8|27
1641976450000|2022-01-12 08:34:10|31386.7|31366.7|31386.8|31366.8|31387.6|31367.6|31386.4|31366.4|15
1641976460000|2022-01-12 08:34:20|31387|31367|31387.6|31367.6|31387.6|31367.6|31386.9|31366.9|13
1641976470000|2022-01-12 08:34:30|31387.7|31367.7|31386.6|31366.6|31387.8|31367.8|31384.4|31364.4|16
1641976480000|2022-01-12 08:34:40|31386.8|31366.8|31386.9|31366.9|31387|31367|31386.4|31366.4|9
1641976490000|2022-01-12 08:34:50|31387|31367|31386.2|31366.2|31387.2|31367.2|31385.2|31365.2|13
1641976500000|2022-01-12 08:35:00|31385|31365|31385.9|31365.9|31386.5|31366.5|31385|31365|19
1641976510000|2022-01-12 08:35:10|31385.6|31365.6|31386.1|31366.1|31387.3|31367.3|31385.6|31365.6|11
1641976520000|2022-01-12 08:35:20|31386.2|31366.2|31381.4|31361.4|31386.2|31366.2|31379.9|31359.9|11
1641976530000|2022-01-12 08:35:30|31383|31363|31383.2|31363.2|31383.5|31363.5|31382.5|31362.5|22
1641976540000|2022-01-12 08:35:40|31381.3|31361.3|31380.6|31360.6|31381.7|31361.7|31379.7|31359.7|16
1641976550000|2022-01-12 08:35:50|31380.5|31360.5|31382.9|31362.9|31383.8|31363.8|31380.4|31360.4|23
1641976560000|2022-01-12 08:36:00|31383.3|31363.3|31381.5|31361.5|31385.3|31365.3|31381.5|31361.5|25
1641976570000|2022-01-12 08:36:10|31377.7|31357.7|31380|31360|31383|31363|31377.7|31357.7|26
1641976580000|2022-01-12 08:36:20|31379.9|31359.9|31378.8|31358.8|31379.9|31359.9|31378.3|31358.3|25
1641976590000|2022-01-12 08:36:30|31379.1|31359.1|31381|31361|31381.3|31361.3|31378.6|31358.6|19
1641976600000|2022-01-12 08:36:40|31380.4|31360.4|31381.6|31361.6|31382.3|31362.3|31380.3|31360.3|23
1641976610000|2022-01-12 08:36:50|31381.5|31361.5|31379.1|31359.1|31385.3|31365.3|31378.9|31358.9|22
1641976620000|2022-01-12 08:37:00|31380.4|31360.4|31379.6|31359.6|31380.6|31360.6|31378.3|31358.3|24
1641976630000|2022-01-12 08:37:10|31379.8|31359.8|31378|31358|31379.8|31359.8|31376.1|31356.1|16
1641976640000|2022-01-12 08:37:20|31377.6|31357.6|31377.3|31357.3|31379.1|31359.1|31377|31357|24
1641976650000|2022-01-12 08:37:30|31377.5|31357.5|31376.7|31356.7|31377.5|31357.5|31376.6|31356.6|14
1641976660000|2022-01-12 08:37:40|31376.8|31356.8|31369.4|31349.4|31376.8|31356.8|31366.6|31346.6|29
1641976670000|2022-01-12 08:37:50|31365.7|31345.7|31372.9|31352.9|31388.2|31352.9|31365.7|31337.3|27
1641976680000|2022-01-12 08:38:00|31370.4|31350.4|31371.1|31351.1|31371.9|31351.9|31369.7|31349.7|28
1641976690000|2022-01-12 08:38:10|31371|31351|31372.7|31352.7|31373.1|31353.1|31370.6|31350.6|31
1641976700000|2022-01-12 08:38:20|31372.6|31352.6|31374|31354|31374|31354|31371.4|31351.4|13
1641976710000|2022-01-12 08:38:30|31373.9|31353.9|31371.3|31351.3|31374.6|31354.6|31370.7|31350.7|22
1641976720000|2022-01-12 08:38:40|31372.6|31352.6|31373.2|31353.2|31374.2|31354.2|31371|31351|35
1641976730000|2022-01-12 08:38:50|31372.6|31352.6|31374.9|31354.9|31375.3|31355.3|31371.9|31351.9|34
1641976740000|2022-01-12 08:39:00|31376|31356|31376.2|31356.2|31376.4|31356.4|31374.2|31354.2|33
1641976750000|2022-01-12 08:39:10|31376.7|31356.7|31375.6|31355.6|31377.7|31357.7|31375.4|31355.4|24
1641976760000|2022-01-12 08:39:20|31376.1|31356.1|31375.9|31355.9|31377.1|31357.1|31375.6|31355.6|31
1641976770000|2022-01-12 08:39:30|31376.2|31356.2|31373.9|31353.9|31376.2|31356.2|31373.9|31353.9|26
1641976780000|2022-01-12 08:39:40|31373.6|31353.6|31373.9|31353.9|31376.1|31356.1|31373.5|31353.5|22
1641976790000|2022-01-12 08:39:50|31374|31354|31373|31353|31374.8|31354.8|31372.4|31352.4|22
1641976800000|2022-01-12 08:40:00|31373.1|31353.1|31373.7|31353.7|31374.6|31354.6|31373.1|31353.1|21
1641976810000|2022-01-12 08:40:10|31373.8|31353.8|31373.9|31353.9|31374.5|31354.5|31373.1|31353.1|27
1641976820000|2022-01-12 08:40:20|31374.3|31354.3|31374.5|31354.5|31374.8|31354.8|31374|31354|18
1641976830000|2022-01-12 08:40:30|31374.4|31354.4|31373.4|31353.4|31374.7|31354.7|31372.8|31352.8|22
1641976840000|2022-01-12 08:40:40|31373.7|31353.7|31372|31352|31373.7|31353.7|31370.6|31350.6|27
1641976850000|2022-01-12 08:40:50|31370|31350|31371.1|31351.1|31387.8|31353.3|31370|31337.8|31
1641976860000|2022-01-12 08:41:00|31369.6|31349.6|31372.6|31352.6|31373.4|31353.4|31369.6|31349.6|28
1641976870000|2022-01-12 08:41:10|31372.7|31352.7|31372.1|31352.1|31373.1|31353.1|31371.2|31351.2|19
1641976880000|2022-01-12 08:41:20|31372|31352|31372|31352|31375|31355|31371.1|31351.1|23
1641976890000|2022-01-12 08:41:30|31373|31353|31372.5|31352.5|31373.9|31353.9|31370.2|31350.2|26
1641976900000|2022-01-12 08:41:40|31372.2|31352.2|31372.7|31352.7|31373.9|31353.9|31370.6|31350.6|29
1641976910000|2022-01-12 08:41:50|31372.4|31352.4|31373.2|31353.2|31373.8|31353.8|31371.6|31351.6|21
1641976920000|2022-01-12 08:42:00|31374.4|31354.4|31374.7|31354.7|31375.8|31355.8|31374.4|31354.4|24
1641976930000|2022-01-12 08:42:10|31375.9|31355.9|31376.6|31356.6|31377.7|31357.7|31375.7|31355.7|30
1641976940000|2022-01-12 08:42:20|31376.4|31356.4|31376.2|31356.2|31394|31358.3|31375.6|31344|22
1641976950000|2022-01-12 08:42:30|31376.8|31356.8|31378|31358|31379.5|31359.5|31375.8|31355.8|26
1641976960000|2022-01-12 08:42:40|31378.6|31358.6|31376.7|31356.7|31379|31359|31376.4|31356.4|31
1641976970000|2022-01-12 08:42:50|31377|31357|31380.3|31360.3|31380.3|31360.3|31375.4|31355.4|23
1641976980000|2022-01-12 08:43:00|31380.5|31360.5|31378.4|31358.4|31380.5|31360.5|31377.8|31357.8|29
1641976990000|2022-01-12 08:43:10|31378.7|31358.7|31378.7|31358.7|31379.8|31359.8|31376.6|31356.6|22
1641977000000|2022-01-12 08:43:20|31378.8|31358.8|31378.2|31358.2|31378.8|31358.8|31377.6|31357.6|18
1641977010000|2022-01-12 08:43:30|31378.4|31358.4|31377.7|31357.7|31381.2|31361.2|31377.7|31357.7|29
1641977020000|2022-01-12 08:43:40|31378.6|31358.6|31378.4|31358.4|31380|31360|31375.8|31355.8|34
1641977030000|2022-01-12 08:43:50|31378.6|31358.6|31378.3|31358.3|31379.5|31359.5|31377.1|31357.1|31
1641977040000|2022-01-12 08:44:00|31378.1|31358.1|31376.9|31356.9|31378.8|31358.8|31375.3|31355.3|24
1641977050000|2022-01-12 08:44:10|31376.4|31356.4|31378.8|31358.8|31379.1|31359.1|31376.2|31356.2|24
1641977060000|2022-01-12 08:44:20|31378.7|31358.7|31378|31358|31378.8|31358.8|31375|31355|35
1641977070000|2022-01-12 08:44:30|31378.2|31358.2|31381.7|31361.7|31382.8|31362.8|31378.2|31358.2|30
1641977080000|2022-01-12 08:44:40|31382.1|31362.1|31379|31359|31382.5|31362.5|31378.2|31358.2|35
1641977090000|2022-01-12 08:44:50|31379.4|31359.4|31373.8|31353.8|31379.4|31359.4|31372.9|31352.9|32
1641977100000|2022-01-12 08:45:00|31373.5|31353.5|31374.5|31354.5|31375.3|31355.3|31372.8|31352.8|35
1641977110000|2022-01-12 08:45:10|31373.8|31353.8|31372.6|31352.6|31374.5|31354.5|31372.1|31352.1|26
1641977120000|2022-01-12 08:45:20|31371.7|31351.7|31375.1|31355.1|31375.1|31355.1|31371.2|31351.2|24
1641977130000|2022-01-12 08:45:30|31374.8|31354.8|31374|31354|31375.2|31355.2|31372.8|31352.8|22
1641977140000|2022-01-12 08:45:40|31374.2|31354.2|31378.2|31358.2|31379|31359|31374.1|31354.1|26
1641977150000|2022-01-12 08:45:50|31378.3|31358.3|31376|31356|31378.3|31358.3|31375.5|31355.5|20
1641977160000|2022-01-12 08:46:00|31375.7|31355.7|31375.4|31355.4|31376.2|31356.2|31374.3|31354.3|18
1641977170000|2022-01-12 08:46:10|31375.6|31355.6|31374.8|31354.8|31375.8|31355.8|31374.5|31354.5|18
1641977180000|2022-01-12 08:46:20|31374.6|31354.6|31374.3|31354.3|31374.9|31354.9|31373.8|31353.8|21
1641977190000|2022-01-12 08:46:30|31374.1|31354.1|31375.5|31355.5|31376.2|31356.2|31373|31353|27
1641977200000|2022-01-12 08:46:40|31376.1|31356.1|31373.8|31353.8|31377.2|31357.2|31373.8|31353.8|21
1641977210000|2022-01-12 08:46:50|31373.7|31353.7|31373.9|31353.9|31373.9|31353.9|31373.3|31353.3|29
1641977220000|2022-01-12 08:47:00|31373.2|31353.2|31370.4|31350.4|31386.5|31353.9|31369.1|31335.9|31
1641977230000|2022-01-12 08:47:10|31370.8|31350.8|31375.1|31355.1|31376.1|31356.1|31370.4|31350.4|28
1641977240000|2022-01-12 08:47:20|31375.8|31355.8|31375|31355|31375.9|31355.9|31374.3|31354.3|21
1641977250000|2022-01-12 08:47:30|31374.2|31354.2|31375.9|31355.9|31376.1|31356.1|31373.1|31353.1|26
1641977260000|2022-01-12 08:47:40|31375.6|31355.6|31375.3|31355.3|31392.2|31357.9|31373.7|31342.1|33
1641977270000|2022-01-12 08:47:50|31375.1|31355.1|31376.9|31356.9|31377.5|31357.5|31374|31354|34
1641977280000|2022-01-12 08:48:00|31375.9|31355.9|31374.7|31354.7|31375.9|31355.9|31372.6|31352.6|31
1641977290000|2022-01-12 08:48:10|31374|31354|31371.9|31351.9|31374.5|31354.5|31371.9|31351.9|20
1641977300000|2022-01-12 08:48:20|31372.1|31352.1|31373.3|31353.3|31374.5|31354.5|31372|31352|17
1641977310000|2022-01-12 08:48:30|31373.4|31353.4|31372.9|31352.9|31373.6|31353.6|31370.7|31350.7|28
1641977320000|2022-01-12 08:48:40|31372.8|31352.8|31370.4|31350.4|31372.8|31352.8|31370.4|31350.4|21
1641977330000|2022-01-12 08:48:50|31370.3|31350.3|31371.1|31351.1|31371.8|31351.8|31369.7|31349.7|21
1641977340000|2022-01-12 08:49:00|31371.2|31351.2|31369.4|31349.4|31371.2|31351.2|31368.4|31348.4|26
1641977350000|2022-01-12 08:49:10|31368.8|31348.8|31370.5|31350.5|31371.4|31351.4|31368.8|31348.8|24
1641977360000|2022-01-12 08:49:20|31370.2|31350.2|31368.9|31348.9|31370.7|31350.7|31368.7|31348.7|26
1641977370000|2022-01-12 08:49:30|31369.4|31349.4|31369|31349|31369.6|31349.6|31368.1|31348.1|21
1641977380000|2022-01-12 08:49:40|31369.1|31349.1|31371.8|31351.8|31371.8|31351.8|31368.6|31348.6|31
1641977390000|2022-01-12 08:49:50|31371.6|31351.6|31368.9|31348.9|31371.6|31351.6|31366.6|31346.6|32
1641977400000|2022-01-12 08:50:00|31369.4|31349.4|31372.1|31352.1|31373.4|31353.4|31369.4|31349.4|27
1641977410000|2022-01-12 08:50:10|31372.4|31352.4|31373|31353|31373.1|31353.1|31371.3|31351.3|14
1641977420000|2022-01-12 08:50:20|31372.8|31352.8|31373.2|31353.2|31373.5|31353.5|31372.1|31352.1|11
1641977430000|2022-01-12 08:50:30|31373.4|31353.4|31372.8|31352.8|31373.4|31353.4|31371.1|31351.1|15
1641977440000|2022-01-12 08:50:40|31372.7|31352.7|31371|31351|31372.8|31352.8|31370.4|31350.4|27
1641977450000|2022-01-12 08:50:50|31371.3|31351.3|31369.3|31349.3|31371.3|31351.3|31368.9|31348.9|34
1641977460000|2022-01-12 08:51:00|31369.2|31349.2|31368.4|31348.4|31370.7|31350.7|31368.1|31348.1|32
1641977470000|2022-01-12 08:51:10|31368.2|31348.2|31364.6|31344.6|31369.2|31349.2|31363.9|31343.9|26
1641977480000|2022-01-12 08:51:20|31360.3|31340.3|31363.3|31343.3|31364.3|31344.3|31359.1|31339.1|28
1641977490000|2022-01-12 08:51:30|31364|31344|31363.7|31343.7|31380.1|31344|31362.6|31329.7|22
1641977500000|2022-01-12 08:51:40|31363.4|31343.4|31365.6|31345.6|31366|31346|31363.3|31343.3|29
1641977510000|2022-01-12 08:51:50|31365.4|31345.4|31363.7|31343.7|31365.4|31345.4|31362.9|31342.9|26
1641977520000|2022-01-12 08:52:00|31363.4|31343.4|31362.6|31342.6|31363.4|31343.4|31361.4|31341.4|29
1641977530000|2022-01-12 08:52:10|31362.1|31342.1|31361.4|31341.4|31363.4|31343.4|31361.2|31341.2|21
1641977540000|2022-01-12 08:52:20|31361.5|31341.5|31361.9|31341.9|31362.3|31342.3|31361.3|31341.3|26
1641977550000|2022-01-12 08:52:30|31362|31342|31362.9|31342.9|31363.8|31343.8|31361.8|31341.8|30
1641977560000|2022-01-12 08:52:40|31362.4|31342.4|31362.9|31342.9|31363.3|31343.3|31361.9|31341.9|29
1641977570000|2022-01-12 08:52:50|31362.4|31342.4|31362.7|31342.7|31363.1|31343.1|31362.1|31342.1|21
1641977580000|2022-01-12 08:53:00|31362.4|31342.4|31365.5|31345.5|31366.4|31346.4|31362.3|31342.3|29
1641977590000|2022-01-12 08:53:10|31365.7|31345.7|31362|31342|31365.7|31345.7|31360.9|31340.9|21
1641977600000|2022-01-12 08:53:20|31361.8|31341.8|31361.4|31341.4|31362|31342|31360.7|31340.7|21
1641977610000|2022-01-12 08:53:30|31361.3|31341.3|31361.7|31341.7|31361.7|31341.7|31360.8|31340.8|12
1641977620000|2022-01-12 08:53:40|31361.5|31341.5|31362.3|31342.3|31362.7|31342.7|31360.8|31340.8|16
1641977630000|2022-01-12 08:53:50|31362.1|31342.1|31361.5|31341.5|31362.7|31342.7|31361.2|31341.2|21
1641977640000|2022-01-12 08:54:00|31361.6|31341.6|31365.6|31345.6|31365.6|31345.6|31361.6|31341.6|29
1641977650000|2022-01-12 08:54:10|31364.9|31344.9|31364.2|31344.2|31365.8|31345.8|31364.2|31344.2|11
1641977660000|2022-01-12 08:54:20|31365.4|31345.4|31362.2|31342.2|31381.1|31348|31357.1|31329.6|32
1641977670000|2022-01-12 08:54:30|31364|31344|31361.4|31341.4|31364|31344|31360.4|31340.4|25
1641977680000|2022-01-12 08:54:40|31362.6|31342.6|31361.5|31341.5|31363.1|31343.1|31358.4|31338.4|32
1641977690000|2022-01-12 08:54:50|31361.3|31341.3|31361.8|31341.8|31363.2|31343.2|31360.2|31340.2|30
1641977700000|2022-01-12 08:55:00|31362.8|31342.8|31359.5|31339.5|31363.5|31343.5|31359.3|31339.3|28
1641977710000|2022-01-12 08:55:10|31359.4|31339.4|31363|31343|31363.8|31343.8|31359.4|31339.4|35
1641977720000|2022-01-12 08:55:20|31361.7|31341.7|31361.9|31341.9|31363.6|31343.6|31361|31341|22
1641977730000|2022-01-12 08:55:30|31363.4|31343.4|31363.6|31343.6|31363.6|31343.6|31360.2|31340.2|26
1641977740000|2022-01-12 08:55:40|31362.6|31342.6|31361.3|31341.3|31363.7|31343.7|31360.3|31340.3|24
1641977750000|2022-01-12 08:55:50|31360.4|31340.4|31361.9|31341.9|31363.5|31343.5|31360.2|31340.2|32
1641977760000|2022-01-12 08:56:00|31360.8|31340.8|31362.5|31342.5|31363.4|31343.4|31359.2|31339.2|25
1641977770000|2022-01-12 08:56:10|31361|31341|31361.2|31341.2|31363.6|31343.6|31361|31341|22
1641977780000|2022-01-12 08:56:20|31361|31341|31360|31340|31363|31343|31357.8|31337.8|29
1641977790000|2022-01-12 08:56:30|31359.6|31339.6|31359.5|31339.5|31361.1|31341.1|31357.7|31337.7|35
1641977800000|2022-01-12 08:56:40|31358.8|31338.8|31359.6|31339.6|31359.9|31339.9|31357.8|31337.8|28
1641977810000|2022-01-12 08:56:50|31358.2|31338.2|31359.2|31339.2|31360.8|31340.8|31358.1|31338.1|28
1641977820000|2022-01-12 08:57:00|31358.9|31338.9|31361.5|31341.5|31362|31342|31357.7|31337.7|27
1641977830000|2022-01-12 08:57:10|31359.7|31339.7|31361.8|31341.8|31361.9|31341.9|31359.1|31339.1|31
1641977840000|2022-01-12 08:57:20|31361.7|31341.7|31363.6|31343.6|31363.8|31343.8|31360.7|31340.7|33
1641977850000|2022-01-12 08:57:30|31363.3|31343.3|31362.2|31342.2|31363.5|31343.5|31361.1|31341.1|31
1641977860000|2022-01-12 08:57:40|31362.6|31342.6|31362.2|31342.2|31362.6|31342.6|31360.7|31340.7|27
1641977870000|2022-01-12 08:57:50|31358.8|31338.8|31359.8|31339.8|31360.7|31340.7|31355.9|31335.9|33
1641977880000|2022-01-12 08:58:00|31360.5|31340.5|31358.7|31338.7|31360.6|31340.6|31355.1|31335.1|29
1641977890000|2022-01-12 08:58:10|31359.1|31339.1|31356.9|31336.9|31359.1|31339.1|31353.4|31333.4|30
1641977900000|2022-01-12 08:58:20|31356.7|31336.7|31356.3|31336.3|31357.4|31337.4|31352.4|31332.4|25
1641977910000|2022-01-12 08:58:30|31350.1|31330.1|31347.3|31327.3|31350.1|31330.1|31344.4|31324.4|36
1641977920000|2022-01-12 08:58:40|31347.2|31327.2|31346|31326|31348.3|31328.3|31344|31324|35
1641977930000|2022-01-12 08:58:50|31345.8|31325.8|31345.9|31325.9|31349.3|31329.3|31342|31322|31
1641977940000|2022-01-12 08:59:00|31346.7|31326.7|31346.9|31326.9|31348.7|31328.7|31345.2|31325.2|27
1641977950000|2022-01-12 08:59:10|31347.2|31327.2|31350.5|31330.5|31350.8|31330.8|31346.9|31326.9|27
1641977960000|2022-01-12 08:59:20|31350.6|31330.6|31342.5|31322.5|31350.6|31330.6|31341|31321|28
1641977970000|2022-01-12 08:59:30|31342.9|31322.9|31340.7|31320.7|31343.6|31323.6|31340.4|31320.4|25
1641977980000|2022-01-12 08:59:40|31340.4|31320.4|31329.7|31309.7|31340.4|31320.4|31329.5|31309.5|33
1641977990000|2022-01-12 08:59:50|31328.4|31308.4|31329.8|31309.8|31333.5|31313.5|31328.4|31308.4|26
1641978000000|2022-01-12 09:00:00|31329.5|31309.5|31324|31304|31330.2|31310.2|31322.9|31302.9|35
1641978010000|2022-01-12 09:00:10|31324.1|31304.1|31325.3|31305.3|31326.9|31306.9|31323.9|31303.9|32
1641978020000|2022-01-12 09:00:20|31325.6|31305.6|31327.7|31307.7|31327.7|31307.7|31325.4|31305.4|24
1641978030000|2022-01-12 09:00:30|31327.6|31307.6|31325.8|31305.8|31328.4|31308.4|31325.5|31305.5|18
1641978040000|2022-01-12 09:00:40|31324.6|31304.6|31320.2|31300.2|31324.6|31304.6|31318.2|31298.2|28
1641978050000|2022-01-12 09:00:50|31321.2|31301.2|31323.1|31303.1|31323.1|31303.1|31319.4|31299.4|26
1641978060000|2022-01-12 09:01:00|31322.5|31302.5|31322.5|31302.5|31324.6|31304.6|31321.7|31301.7|19
1641978070000|2022-01-12 09:01:10|31322.8|31302.8|31321.2|31301.2|31324.1|31304.1|31321.2|31301.2|23
1641978080000|2022-01-12 09:01:20|31321.4|31301.4|31322|31302|31324.3|31304.3|31317.5|31297.5|28
1641978090000|2022-01-12 09:01:30|31322.1|31302.1|31322.1|31302.1|31323|31303|31321.4|31301.4|21
1641978100000|2022-01-12 09:01:40|31322.4|31302.4|31323.3|31303.3|31323.8|31303.8|31321.8|31301.8|26
1641978110000|2022-01-12 09:01:50|31323.5|31303.5|31323.4|31303.4|31323.7|31303.7|31322.1|31302.1|16
1641978120000|2022-01-12 09:02:00|31323.6|31303.6|31325.9|31305.9|31326.2|31306.2|31323|31303|18
1641978130000|2022-01-12 09:02:10|31326|31306|31324.6|31304.6|31326|31306|31324.6|31304.6|16
1641978140000|2022-01-12 09:02:20|31324.8|31304.8|31320.8|31300.8|31325.2|31305.2|31320.8|31300.8|19
1641978150000|2022-01-12 09:02:30|31322.1|31302.1|31321.4|31301.4|31324.6|31304.6|31320.5|31300.5|26
1641978160000|2022-01-12 09:02:40|31321.8|31301.8|31318.5|31298.5|31321.8|31301.8|31318|31298|24
1641978170000|2022-01-12 09:02:50|31318|31298|31317.6|31297.6|31318.7|31298.7|31317.6|31297.6|18
1641978180000|2022-01-12 09:03:00|31319.2|31299.2|31323.6|31303.6|31323.6|31303.6|31318.9|31298.9|24
1641978190000|2022-01-12 09:03:10|31323.8|31303.8|31325.5|31305.5|31326.2|31306.2|31323.3|31303.3|32
1641978200000|2022-01-12 09:03:20|31326.1|31306.1|31327.8|31307.8|31330.8|31310.8|31324.1|31304.1|32
1641978210000|2022-01-12 09:03:30|31328.2|31308.2|31329.1|31309.1|31331.1|31311.1|31328.2|31308.2|27
1641978220000|2022-01-12 09:03:40|31328.7|31308.7|31328.1|31308.1|31328.7|31308.7|31326.3|31306.3|34
1641978230000|2022-01-12 09:03:50|31327.3|31307.3|31330.2|31310.2|31330.3|31310.3|31326.4|31306.4|23
1641978240000|2022-01-12 09:04:00|31330|31310|31329.7|31309.7|31330.9|31310.9|31328.7|31308.7|21
1641978250000|2022-01-12 09:04:10|31329.6|31309.6|31330|31310|31331|31311|31328.8|31308.8|18
1641978260000|2022-01-12 09:04:20|31330.1|31310.1|31336.1|31316.1|31342.5|31322.5|31330.1|31310.1|24
1641978270000|2022-01-12 09:04:30|31336|31316|31335.1|31315.1|31336.8|31316.8|31333.3|31313.3|24
1641978280000|2022-01-12 09:04:40|31333.5|31313.5|31336.3|31316.3|31336.9|31316.9|31333.5|31313.5|32
1641978290000|2022-01-12 09:04:50|31336.4|31316.4|31337|31317|31337.5|31317.5|31336.4|31316.4|24
1641978300000|2022-01-12 09:05:00|31337.2|31317.2|31340.8|31320.8|31341.3|31321.3|31337.2|31317.2|33
1641978310000|2022-01-12 09:05:10|31340.1|31320.1|31332.7|31312.7|31342.4|31322.4|31331.5|31311.5|30
1641978320000|2022-01-12 09:05:20|31332.8|31312.8|31334.2|31314.2|31334.4|31314.4|31332.4|31312.4|26
1641978330000|2022-01-12 09:05:30|31334.4|31314.4|31333.8|31313.8|31335.2|31315.2|31333.8|31313.8|28
1641978340000|2022-01-12 09:05:40|31334|31314|31335.8|31315.8|31338.2|31318.2|31333.6|31313.6|17
1641978350000|2022-01-12 09:05:50|31335.3|31315.3|31338|31318|31346.4|31326.4|31335.3|31315.3|30
1641978360000|2022-01-12 09:06:00|31338.4|31318.4|31336.6|31316.6|31339|31319|31336.3|31316.3|31
1641978370000|2022-01-12 09:06:10|31336.7|31316.7|31336.3|31316.3|31336.9|31316.9|31335.9|31315.9|30
1641978380000|2022-01-12 09:06:20|31336.5|31316.5|31336.5|31316.5|31336.7|31316.7|31334.2|31314.2|36
1641978390000|2022-01-12 09:06:30|31336.1|31316.1|31338.7|31318.7|31338.8|31318.8|31335.1|31315.1|37
1641978400000|2022-01-12 09:06:40|31338.4|31318.4|31338.6|31318.6|31339.5|31319.5|31335.1|31315.1|30
1641978410000|2022-01-12 09:06:50|31338.8|31318.8|31336.2|31316.2|31339|31319|31335.5|31315.5|31
1641978420000|2022-01-12 09:07:00|31336.7|31316.7|31336.6|31316.6|31336.7|31316.7|31335.8|31315.8|30
1641978430000|2022-01-12 09:07:10|31335.8|31315.8|31334.7|31314.7|31336.7|31316.7|31334.7|31314.7|18
1641978440000|2022-01-12 09:07:20|31335.1|31315.1|31337.6|31317.6|31337.7|31317.7|31334.1|31314.1|29
1641978450000|2022-01-12 09:07:30|31336.9|31316.9|31340.5|31320.5|31340.6|31320.6|31336.2|31316.2|34
1641978460000|2022-01-12 09:07:40|31340.2|31320.2|31341.1|31321.1|31342.1|31322.1|31340.1|31320.1|33
1641978470000|2022-01-12 09:07:50|31341.5|31321.5|31341.9|31321.9|31343|31323|31340.8|31320.8|16
1641978480000|2022-01-12 09:08:00|31342.3|31322.3|31340.8|31320.8|31342.3|31322.3|31340.5|31320.5|28
1641978490000|2022-01-12 09:08:10|31340.9|31320.9|31341.9|31321.9|31343.5|31323.5|31340.6|31320.6|27
1641978500000|2022-01-12 09:08:20|31341.6|31321.6|31343.1|31323.1|31343.9|31323.9|31339.1|31319.1|36
1641978510000|2022-01-12 09:08:30|31343.3|31323.3|31340.4|31320.4|31343.5|31323.5|31336.3|31316.3|30
1641978520000|2022-01-12 09:08:40|31340.3|31320.3|31337.8|31317.8|31340.3|31320.3|31336.9|31316.9|30
1641978530000|2022-01-12 09:08:50|31337.7|31317.7|31334.5|31314.5|31338.4|31318.4|31332.7|31312.7|21
1641978540000|2022-01-12 09:09:00|31335|31315|31337.3|31317.3|31337.8|31317.8|31334.3|31314.3|22
1641978550000|2022-01-12 09:09:10|31337.4|31317.4|31337.5|31317.5|31337.7|31317.7|31337.1|31317.1|13
1641978560000|2022-01-12 09:09:20|31337.6|31317.6|31335.6|31315.6|31337.6|31317.6|31333|31313|29
1641978570000|2022-01-12 09:09:30|31336|31316|31333.6|31313.6|31336|31316|31332.1|31312.1|35
1641978580000|2022-01-12 09:09:40|31333.7|31313.7|31332.4|31312.4|31334.5|31314.5|31331.8|31311.8|32
1641978590000|2022-01-12 09:09:50|31332.2|31312.2|31332.9|31312.9|31333.5|31313.5|31331.3|31311.3|19
1641978600000|2022-01-12 09:10:00|31333.3|31313.3|31335.2|31315.2|31335.4|31315.4|31333|31313|19
1641978610000|2022-01-12 09:10:10|31334.2|31314.2|31335.7|31315.7|31336.7|31316.7|31333.5|31313.5|25
1641978620000|2022-01-12 09:10:20|31335.8|31315.8|31335|31315|31335.8|31315.8|31334.6|31314.6|12
1641978630000|2022-01-12 09:10:30|31335.1|31315.1|31334.6|31314.6|31335.4|31315.4|31334.5|31314.5|16
1641978640000|2022-01-12 09:10:40|31334.4|31314.4|31334.4|31314.4|31334.6|31314.6|31333.9|31313.9|13
1641978650000|2022-01-12 09:10:50|31334.1|31314.1|31335.1|31315.1|31335.1|31315.1|31333.6|31313.6|16
1641978660000|2022-01-12 09:11:00|31335.2|31315.2|31334|31314|31335.3|31315.3|31333.4|31313.4|23
1641978670000|2022-01-12 09:11:10|31334.5|31314.5|31335.7|31315.7|31337.1|31317.1|31334.3|31314.3|35
1641978680000|2022-01-12 09:11:20|31335.8|31315.8|31335.7|31315.7|31335.9|31315.9|31334.9|31314.9|26
1641978690000|2022-01-12 09:11:30|31336|31316|31334.8|31314.8|31336|31316|31334.2|31314.2|23
1641978700000|2022-01-12 09:11:40|31335.1|31315.1|31335|31315|31335.7|31315.7|31334.2|31314.2|17
1641978710000|2022-01-12 09:11:50|31334.9|31314.9|31332.2|31312.2|31335.4|31315.4|31332|31312|29
1641978720000|2022-01-12 09:12:00|31332.8|31312.8|31332.9|31312.9|31333|31313|31331.9|31311.9|28
1641978730000|2022-01-12 09:12:10|31332.7|31312.7|31334.3|31314.3|31334.5|31314.5|31332.6|31312.6|28
1641978740000|2022-01-12 09:12:20|31334|31314|31334.7|31314.7|31334.8|31314.8|31332.8|31312.8|30
1641978750000|2022-01-12 09:12:30|31334.3|31314.3|31337.6|31317.6|31338.5|31318.5|31334.3|31314.3|34
1641978760000|2022-01-12 09:12:40|31335.7|31315.7|31335.2|31315.2|31337.5|31317.5|31334.7|31314.7|30
1641978770000|2022-01-12 09:12:50|31335.5|31315.5|31338.8|31318.8|31340.8|31320.8|31335.5|31315.5|27
1641978780000|2022-01-12 09:13:00|31337.6|31317.6|31339.2|31319.2|31339.6|31319.6|31337.6|31317.6|21
1641978790000|2022-01-12 09:13:10|31339.1|31319.1|31335.5|31315.5|31339.1|31319.1|31333.8|31313.8|22
1641978800000|2022-01-12 09:13:20|31335.9|31315.9|31333.7|31313.7|31336.5|31316.5|31333.1|31313.1|13
1641978810000|2022-01-12 09:13:30|31333.8|31313.8|31335.8|31315.8|31337.5|31317.5|31333.2|31313.2|26
1641978820000|2022-01-12 09:13:40|31335.9|31315.9|31338.1|31318.1|31338.4|31318.4|31335.4|31315.4|26
1641978830000|2022-01-12 09:13:50|31337.8|31317.8|31338.7|31318.7|31338.7|31318.7|31337.7|31317.7|24
1641978840000|2022-01-12 09:14:00|31338.3|31318.3|31334.7|31314.7|31338.3|31318.3|31333.7|31313.7|23
1641978850000|2022-01-12 09:14:10|31334.3|31314.3|31336.5|31316.5|31336.5|31316.5|31333.8|31313.8|22
1641978860000|2022-01-12 09:14:20|31336.4|31316.4|31336.4|31316.4|31336.6|31316.6|31336|31316|16
1641978870000|2022-01-12 09:14:30|31335.5|31315.5|31333.5|31313.5|31336.5|31316.5|31333.1|31313.1|28
1641978880000|2022-01-12 09:14:40|31334|31314|31333.2|31313.2|31334.7|31314.7|31332.9|31312.9|32
1641978890000|2022-01-12 09:14:50|31333|31313|31334.3|31314.3|31334.4|31314.4|31331.9|31311.9|25
1641978900000|2022-01-12 09:15:00|31334.6|31314.6|31334.9|31314.9|31335.2|31315.2|31334.4|31314.4|21
1641978910000|2022-01-12 09:15:10|31334.8|31314.8|31338.9|31318.9|31339.2|31319.2|31334|31314|32
1641978920000|2022-01-12 09:15:20|31337.7|31317.7|31337.7|31317.7|31339.8|31319.8|31337|31317|34
1641978930000|2022-01-12 09:15:30|31337.2|31317.2|31337.2|31317.2|31337.8|31317.8|31335|31315|33
1641978940000|2022-01-12 09:15:40|31335.5|31315.5|31336.1|31316.1|31337.4|31317.4|31335.5|31315.5|29
1641978950000|2022-01-12 09:15:50|31337.6|31317.6|31337.4|31317.4|31338.1|31318.1|31335.3|31315.3|33
1641978960000|2022-01-12 09:16:00|31337.5|31317.5|31338|31318|31338.3|31318.3|31337.5|31317.5|24
1641978970000|2022-01-12 09:16:10|31337.8|31317.8|31337.8|31317.8|31338.4|31318.4|31337.4|31317.4|21
1641978980000|2022-01-12 09:16:20|31337.9|31317.9|31337.4|31317.4|31338.6|31318.6|31336.1|31316.1|34
1641978990000|2022-01-12 09:16:30|31337.7|31317.7|31337.8|31317.8|31338.2|31318.2|31337.3|31317.3|25
1641979000000|2022-01-12 09:16:40|31337.9|31317.9|31337.3|31317.3|31338.1|31318.1|31336.9|31316.9|24
1641979010000|2022-01-12 09:16:50|31337.4|31317.4|31337.7|31317.7|31337.9|31317.9|31335.8|31315.8|26
1641979020000|2022-01-12 09:17:00|31337.6|31317.6|31336.6|31316.6|31337.7|31317.7|31335.7|31315.7|22
1641979030000|2022-01-12 09:17:10|31337.2|31317.2|31337.5|31317.5|31338.1|31318.1|31336.8|31316.8|36
1641979040000|2022-01-12 09:17:20|31337.3|31317.3|31337.6|31317.6|31337.9|31317.9|31337.2|31317.2|25
1641979050000|2022-01-12 09:17:30|31337.1|31317.1|31325.7|31305.7|31338.5|31318.5|31325.6|31305.6|25
1641979060000|2022-01-12 09:17:40|31326.1|31306.1|31328|31308|31329.8|31309.8|31325.1|31305.1|38
1641979070000|2022-01-12 09:17:50|31328.1|31308.1|31327.6|31307.6|31330.6|31310.6|31327|31307|31
1641979080000|2022-01-12 09:18:00|31328|31308|31318.4|31298.4|31329.5|31309.5|31317|31297|37
1641979090000|2022-01-12 09:18:10|31317.5|31297.5|31313.6|31293.6|31319.2|31299.2|31312.8|31292.8|29
1641979100000|2022-01-12 09:18:20|31313.2|31293.2|31315.2|31295.2|31316.4|31296.4|31313.2|31293.2|30
1641979110000|2022-01-12 09:18:30|31313.5|31293.5|31315.8|31295.8|31315.8|31295.8|31313.5|31293.5|28
1641979120000|2022-01-12 09:18:40|31315.5|31295.5|31311.5|31291.5|31316.3|31296.3|31311.5|31291.5|22
1641979130000|2022-01-12 09:18:50|31310.7|31290.7|31307.6|31287.6|31311.7|31291.7|31306.7|31286.7|37
1641979140000|2022-01-12 09:19:00|31307.2|31287.2|31306.1|31286.1|31308.6|31288.6|31306.1|31286.1|29
1641979150000|2022-01-12 09:19:10|31306.8|31286.8|31303.7|31283.7|31308.4|31288.4|31302|31282|29
1641979160000|2022-01-12 09:19:20|31304.4|31284.4|31306.3|31286.3|31306.7|31286.7|31303|31283|29
1641979170000|2022-01-12 09:19:30|31305.4|31285.4|31303.2|31283.2|31306.3|31286.3|31300.8|31280.8|26
1641979180000|2022-01-12 09:19:40|31302.8|31282.8|31300.3|31280.3|31303|31283|31297.7|31277.7|26
1641979190000|2022-01-12 09:19:50|31301.3|31281.3|31298.8|31278.8|31302|31282|31298.6|31278.6|33
1641979200000|2022-01-12 09:20:00|31297.4|31277.4|31297.9|31277.9|31298.6|31278.6|31293.5|31273.5|32
1641979210000|2022-01-12 09:20:10|31297.6|31277.6|31301.4|31281.4|31301.5|31281.5|31296.8|31276.8|25
1641979220000|2022-01-12 09:20:20|31301.9|31281.9|31301.3|31281.3|31302|31282|31298.9|31278.9|22
1641979230000|2022-01-12 09:20:30|31301.2|31281.2|31301.5|31281.5|31302.9|31282.9|31300.1|31280.1|25
1641979240000|2022-01-12 09:20:40|31301.6|31281.6|31298.6|31278.6|31315.4|31281.6|31296.7|31265.4|30
1641979250000|2022-01-12 09:20:50|31300.2|31280.2|31301.3|31281.3|31302.6|31282.6|31297.4|31277.4|33
1641979260000|2022-01-12 09:21:00|31300.3|31280.3|31298|31278|31300.3|31280.3|31296.1|31276.1|30
1641979270000|2022-01-12 09:21:10|31298.1|31278.1|31299.2|31279.2|31299.2|31279.2|31296.3|31276.3|19
1641979280000|2022-01-12 09:21:20|31299.5|31279.5|31301.5|31281.5|31304.2|31284.2|31299.1|31279.1|25
1641979290000|2022-01-12 09:21:30|31301.6|31281.6|31301.6|31281.6|31303.2|31283.2|31301.2|31281.2|20
1641979300000|2022-01-12 09:21:40|31301.8|31281.8|31305.5|31285.5|31305.6|31285.6|31301.8|31281.8|17
1641979310000|2022-01-12 09:21:50|31305.4|31285.4|31305|31285|31308.1|31288.1|31305|31285|19
1641979320000|2022-01-12 09:22:00|31304.9|31284.9|31305.5|31285.5|31305.5|31285.5|31304.6|31284.6|17
1641979330000|2022-01-12 09:22:10|31305.6|31285.6|31304|31284|31305.6|31285.6|31303|31283|23
1641979340000|2022-01-12 09:22:20|31303.7|31283.7|31303.1|31283.1|31304|31284|31303|31283|12
1641979350000|2022-01-12 09:22:30|31303.4|31283.4|31295.6|31275.6|31304.2|31284.2|31295.6|31275.6|17
1641979360000|2022-01-12 09:22:40|31296.6|31276.6|31298.1|31278.1|31298.1|31278.1|31295.5|31275.5|30
1641979370000|2022-01-12 09:22:50|31297.8|31277.8|31299.4|31279.4|31300.7|31280.7|31297.4|31277.4|24
1641979380000|2022-01-12 09:23:00|31299.2|31279.2|31300.5|31280.5|31301.6|31281.6|31298.7|31278.7|22
1641979390000|2022-01-12 09:23:10|31301.5|31281.5|31301.2|31281.2|31304|31284|31300.9|31280.9|28
1641979400000|2022-01-12 09:23:20|31301.1|31281.1|31299.5|31279.5|31302.3|31282.3|31298.5|31278.5|27
1641979410000|2022-01-12 09:23:30|31299.7|31279.7|31298.6|31278.6|31299.9|31279.9|31298.6|31278.6|20
1641979420000|2022-01-12 09:23:40|31298.7|31278.7|31298.9|31278.9|31301.1|31281.1|31298|31278|24
1641979430000|2022-01-12 09:23:50|31299|31279|31298.6|31278.6|31300|31280|31297.3|31277.3|24
1641979440000|2022-01-12 09:24:00|31298.3|31278.3|31309.1|31289.1|31310.2|31290.2|31298.3|31278.3|30
1641979450000|2022-01-12 09:24:10|31309.2|31289.2|31307.5|31287.5|31310.6|31290.6|31307.5|31287.5|20
1641979460000|2022-01-12 09:24:20|31307.8|31287.8|31308|31288|31308.1|31288.1|31307.3|31287.3|14
1641979470000|2022-01-12 09:24:30|31308.3|31288.3|31311.1|31291.1|31311.1|31291.1|31308.2|31288.2|24
1641979480000|2022-01-12 09:24:40|31311|31291|31310.8|31290.8|31312.3|31292.3|31309.7|31289.7|27
1641979490000|2022-01-12 09:24:50|31311.8|31291.8|31313.6|31293.6|31314.9|31294.9|31310.5|31290.5|24
1641979500000|2022-01-12 09:25:00|31314.1|31294.1|31323.6|31303.6|31324.7|31304.7|31311.4|31291.4|32
1641979510000|2022-01-12 09:25:10|31324.2|31304.2|31325.4|31305.4|31327.5|31307.5|31323.9|31303.9|35
1641979520000|2022-01-12 09:25:20|31326.9|31306.9|31324.4|31304.4|31330.1|31310.1|31324.4|31304.4|33
1641979530000|2022-01-12 09:25:30|31325.8|31305.8|31324.8|31304.8|31327.7|31307.7|31324.8|31304.8|31
1641979540000|2022-01-12 09:25:40|31324.7|31304.7|31325.5|31305.5|31325.6|31305.6|31323.6|31303.6|21
1641979550000|2022-01-12 09:25:50|31325.7|31305.7|31326.2|31306.2|31327.9|31307.9|31325.5|31305.5|26
1641979560000|2022-01-12 09:26:00|31324.8|31304.8|31328.4|31308.4|31329.9|31309.9|31324.8|31304.8|29
1641979570000|2022-01-12 09:26:10|31325.3|31305.3|31326.6|31306.6|31329.3|31309.3|31325|31305|30
1641979580000|2022-01-12 09:26:20|31326.1|31306.1|31329.5|31309.5|31329.6|31309.6|31325.8|31305.8|21
1641979590000|2022-01-12 09:26:30|31330.2|31310.2|31332.9|31312.9|31343|31313.8|31329.2|31293|26
1641979600000|2022-01-12 09:26:40|31332.7|31312.7|31332.2|31312.2|31333|31313|31330.8|31310.8|23
1641979610000|2022-01-12 09:26:50|31332|31312|31332.4|31312.4|31332.9|31312.9|31331.6|31311.6|15
1641979620000|2022-01-12 09:27:00|31331.9|31311.9|31336.3|31316.3|31337.5|31317.5|31331.7|31311.7|25
1641979630000|2022-01-12 09:27:10|31337.1|31317.1|31336.6|31316.6|31347.6|31317.8|31333.6|31297.6|24
1641979640000|2022-01-12 09:27:20|31334.6|31314.6|31338|31318|31338.3|31318.3|31331.4|31311.4|24
1641979650000|2022-01-12 09:27:30|31337.9|31317.9|31336.1|31316.1|31338|31318|31334.7|31314.7|23
1641979660000|2022-01-12 09:27:40|31336|31316|31334.3|31314.3|31336.1|31316.1|31334|31314|15
1641979670000|2022-01-12 09:27:50|31334.6|31314.6|31335.4|31315.4|31336.4|31316.4|31333.4|31313.4|17
1641979680000|2022-01-12 09:28:00|31335.3|31315.3|31335|31315|31335.4|31315.4|31333.5|31313.5|13
1641979690000|2022-01-12 09:28:10|31335.4|31315.4|31333.9|31313.9|31335.6|31315.6|31332.4|31312.4|21
1641979700000|2022-01-12 09:28:20|31334|31314|31334.3|31314.3|31334.3|31314.3|31333.3|31313.3|9
1641979710000|2022-01-12 09:28:30|31334.2|31314.2|31333.2|31313.2|31335|31315|31332.7|31312.7|12
1641979720000|2022-01-12 09:28:40|31334.2|31314.2|31339.1|31319.1|31340|31320|31334|31314|25
1641979730000|2022-01-12 09:28:50|31339.6|31319.6|31335.5|31315.5|31340.8|31320.8|31335.5|31315.5|20
1641979740000|2022-01-12 09:29:00|31334.5|31314.5|31335.5|31315.5|31336.1|31316.1|31334.5|31314.5|13
1641979750000|2022-01-12 09:29:10|31335.8|31315.8|31335.8|31315.8|31336.1|31316.1|31335.4|31315.4|12
1641979760000|2022-01-12 09:29:20|31336.3|31316.3|31336.4|31316.4|31339.1|31319.1|31334|31314|19
1641979770000|2022-01-12 09:29:30|31336|31316|31334.3|31314.3|31336.2|31316.2|31334.2|31314.2|17
1641979780000|2022-01-12 09:29:40|31334.5|31314.5|31339.5|31319.5|31339.7|31319.7|31333|31313|21
1641979790000|2022-01-12 09:29:50|31339.3|31319.3|31339.7|31319.7|31339.7|31319.7|31338.3|31318.3|17
1641979800000|2022-01-12 09:30:00|31339.8|31319.8|31338.3|31318.3|31339.9|31319.9|31338|31318|16
1641979810000|2022-01-12 09:30:10|31338|31318|31336.9|31316.9|31338.4|31318.4|31335|31315|20
1641979820000|2022-01-12 09:30:20|31336.5|31316.5|31336.2|31316.2|31336.5|31316.5|31334.3|31314.3|15
1641979830000|2022-01-12 09:30:30|31335.7|31315.7|31336.9|31316.9|31336.9|31316.9|31335.6|31315.6|17
1641979840000|2022-01-12 09:30:40|31336.5|31316.5|31337.8|31317.8|31338.5|31318.5|31336.5|31316.5|7
1641979850000|2022-01-12 09:30:50|31338|31318|31340.2|31320.2|31341.4|31321.4|31337.9|31317.9|13
1641979860000|2022-01-12 09:31:00|31339.5|31319.5|31348.6|31328.6|31348.6|31328.6|31338.9|31318.9|25
1641979870000|2022-01-12 09:31:10|31348.2|31328.2|31349.9|31329.9|31350.4|31330.4|31347.9|31327.9|29
1641979880000|2022-01-12 09:31:20|31350.1|31330.1|31351.1|31331.1|31351.3|31331.3|31350.1|31330.1|18
1641979890000|2022-01-12 09:31:30|31350.9|31330.9|31349.5|31329.5|31350.9|31330.9|31348.9|31328.9|16
1641979900000|2022-01-12 09:31:40|31349.8|31329.8|31350|31330|31350|31330|31349.6|31329.6|12
1641979910000|2022-01-12 09:31:50|31349.9|31329.9|31344.8|31324.8|31350.1|31330.1|31344.8|31324.8|17
1641979920000|2022-01-12 09:32:00|31344.7|31324.7|31343|31323|31344.7|31324.7|31340.7|31320.7|24
1641979930000|2022-01-12 09:32:10|31342.9|31322.9|31343.2|31323.2|31343.7|31323.7|31342.9|31322.9|17
1641979940000|2022-01-12 09:32:20|31343|31323|31342.1|31322.1|31343.5|31323.5|31342|31322|13
1641979950000|2022-01-12 09:32:30|31342.2|31322.2|31341.3|31321.3|31342.3|31322.3|31341.1|31321.1|16
1641979960000|2022-01-12 09:32:40|31341.6|31321.6|31341.4|31321.4|31342.1|31322.1|31341.1|31321.1|24
1641979970000|2022-01-12 09:32:50|31341|31321|31342.1|31322.1|31342.1|31322.1|31340.7|31320.7|20
1641979980000|2022-01-12 09:33:00|31342.2|31322.2|31342|31322|31345.4|31325.4|31342|31322|29
1641979990000|2022-01-12 09:33:10|31342.3|31322.3|31342.6|31322.6|31343.3|31323.3|31342.1|31322.1|24
1641980000000|2022-01-12 09:33:20|31342.9|31322.9|31344.4|31324.4|31345.1|31325.1|31342.4|31322.4|17
1641980010000|2022-01-12 09:33:30|31344.3|31324.3|31343.8|31323.8|31345.6|31325.6|31343.6|31323.6|24
1641980020000|2022-01-12 09:33:40|31344.5|31324.5|31343.7|31323.7|31344.8|31324.8|31342.8|31322.8|25
1641980030000|2022-01-12 09:33:50|31343|31323|31344.7|31324.7|31346.1|31326.1|31342.1|31322.1|26
1641980040000|2022-01-12 09:34:00|31344.5|31324.5|31341|31321|31344.8|31324.8|31339.8|31319.8|28
1641980050000|2022-01-12 09:34:10|31341.7|31321.7|31342.3|31322.3|31342.3|31322.3|31340.8|31320.8|20
1641980060000|2022-01-12 09:34:20|31342.7|31322.7|31343|31323|31345.8|31325.8|31342.4|31322.4|20
1641980070000|2022-01-12 09:34:30|31342.9|31322.9|31349.2|31329.2|31349.4|31329.4|31342.1|31322.1|24
1641980080000|2022-01-12 09:34:40|31350.3|31330.3|31350.1|31330.1|31352.6|31332.6|31348.6|31328.6|33
1641980090000|2022-01-12 09:34:50|31349.4|31329.4|31349.6|31329.6|31350.2|31330.2|31348.4|31328.4|35
1641980100000|2022-01-12 09:35:00|31348.2|31328.2|31346|31326|31348.8|31328.8|31345.5|31325.5|30
1641980110000|2022-01-12 09:35:10|31346.3|31326.3|31346.7|31326.7|31346.9|31326.9|31346.3|31326.3|16
1641980120000|2022-01-12 09:35:20|31347.1|31327.1|31346.1|31326.1|31348.1|31328.1|31345.1|31325.1|20
1641980130000|2022-01-12 09:35:30|31346|31326|31344|31324|31346.6|31326.6|31343|31323|26
1641980140000|2022-01-12 09:35:40|31344.2|31324.2|31345.9|31325.9|31346|31326|31343.9|31323.9|14
1641980150000|2022-01-12 09:35:50|31346.2|31326.2|31348.7|31328.7|31348.9|31328.9|31345.4|31325.4|26
1641980160000|2022-01-12 09:36:00|31348.8|31328.8|31345.9|31325.9|31348.8|31328.8|31345.9|31325.9|14
1641980170000|2022-01-12 09:36:10|31346.3|31326.3|31347.6|31327.6|31348.5|31328.5|31345.6|31325.6|15
1641980180000|2022-01-12 09:36:20|31348|31328|31348.3|31328.3|31348.7|31328.7|31348|31328|12
1641980190000|2022-01-12 09:36:30|31348.4|31328.4|31350.3|31330.3|31351.1|31331.1|31348.4|31328.4|12
1641980200000|2022-01-12 09:36:40|31350.2|31330.2|31350.5|31330.5|31350.5|31330.5|31350.1|31330.1|7
1641980210000|2022-01-12 09:36:50|31350.1|31330.1|31352.1|31332.1|31352.2|31332.2|31350.1|31330.1|20
1641980220000|2022-01-12 09:37:00|31352.3|31332.3|31352.8|31332.8|31353.5|31333.5|31352.3|31332.3|26
1641980230000|2022-01-12 09:37:10|31353.2|31333.2|31354.1|31334.1|31354.1|31334.1|31352.6|31332.6|15
1641980240000|2022-01-12 09:37:20|31354.2|31334.2|31355.2|31335.2|31355.2|31335.2|31353.9|31333.9|17
1641980250000|2022-01-12 09:37:30|31354.7|31334.7|31354.4|31334.4|31355.8|31335.8|31354|31334|15
1641980260000|2022-01-12 09:37:40|31354.2|31334.2|31354.5|31334.5|31355.6|31335.6|31353.6|31333.6|13
1641980270000|2022-01-12 09:37:50|31355.4|31335.4|31355.2|31335.2|31355.7|31335.7|31354.3|31334.3|23
1641980280000|2022-01-12 09:38:00|31355|31335|31353.8|31333.8|31355.4|31335.4|31352.9|31332.9|25
1641980290000|2022-01-12 09:38:10|31353.7|31333.7|31354.4|31334.4|31354.5|31334.5|31353.2|31333.2|19
1641980300000|2022-01-12 09:38:20|31354.3|31334.3|31352.8|31332.8|31354.3|31334.3|31352.3|31332.3|17
1641980310000|2022-01-12 09:38:30|31352.6|31332.6|31352.8|31332.8|31353.2|31333.2|31352.4|31332.4|11
1641980320000|2022-01-12 09:38:40|31352.9|31332.9|31351.5|31331.5|31353.2|31333.2|31351|31331|20
1641980330000|2022-01-12 09:38:50|31351.6|31331.6|31351.2|31331.2|31352.2|31332.2|31351.2|31331.2|15
1641980340000|2022-01-12 09:39:00|31351.3|31331.3|31352.6|31332.6|31353.4|31333.4|31351.3|31331.3|26
1641980350000|2022-01-12 09:39:10|31352.5|31332.5|31353.4|31333.4|31353.6|31333.6|31352.2|31332.2|17
1641980360000|2022-01-12 09:39:20|31352|31332|31350.5|31330.5|31352.6|31332.6|31349.8|31329.8|30
1641980370000|2022-01-12 09:39:30|31350.7|31330.7|31347.2|31327.2|31352|31332|31346.1|31326.1|24
1641980380000|2022-01-12 09:39:40|31348.3|31328.3|31351|31331|31351|31331|31346.6|31326.6|33
1641980390000|2022-01-12 09:39:50|31350.9|31330.9|31350.3|31330.3|31351.2|31331.2|31348.2|31328.2|29
1641980400000|2022-01-12 09:40:00|31349.9|31329.9|31351.8|31331.8|31352.2|31332.2|31349.8|31329.8|24
1641980410000|2022-01-12 09:40:10|31351.9|31331.9|31350.6|31330.6|31352|31332|31350.6|31330.6|21
1641980420000|2022-01-12 09:40:20|31350.7|31330.7|31350.4|31330.4|31350.7|31330.7|31350.4|31330.4|17
1641980430000|2022-01-12 09:40:30|31350.3|31330.3|31349.2|31329.2|31350.5|31330.5|31348.8|31328.8|14
1641980440000|2022-01-12 09:40:40|31348.9|31328.9|31347.6|31327.6|31349.2|31329.2|31345.4|31325.4|28
1641980450000|2022-01-12 09:40:50|31347.7|31327.7|31347.7|31327.7|31348|31328|31347.5|31327.5|9
1641980460000|2022-01-12 09:41:00|31347.8|31327.8|31347.6|31327.6|31347.8|31327.8|31347.1|31327.1|22
1641980470000|2022-01-12 09:41:10|31347.5|31327.5|31348.9|31328.9|31349.2|31329.2|31347.5|31327.5|14
1641980480000|2022-01-12 09:41:20|31348.4|31328.4|31348.2|31328.2|31348.9|31328.9|31347.9|31327.9|19
1641980490000|2022-01-12 09:41:30|31348.3|31328.3|31348.7|31328.7|31349.9|31329.9|31348.3|31328.3|17
1641980500000|2022-01-12 09:41:40|31348.5|31328.5|31349.1|31329.1|31349.9|31329.9|31348.5|31328.5|15
1641980510000|2022-01-12 09:41:50|31349.4|31329.4|31350.6|31330.6|31350.9|31330.9|31349.4|31329.4|30
1641980520000|2022-01-12 09:42:00|31350.7|31330.7|31350.2|31330.2|31350.7|31330.7|31348.8|31328.8|17
1641980530000|2022-01-12 09:42:10|31350.5|31330.5|31350.7|31330.7|31351.4|31331.4|31350.3|31330.3|16
1641980540000|2022-01-12 09:42:20|31350.6|31330.6|31347.6|31327.6|31351.1|31331.1|31347.6|31327.6|20
1641980550000|2022-01-12 09:42:30|31347.3|31327.3|31346.8|31326.8|31347.8|31327.8|31346.3|31326.3|17
1641980560000|2022-01-12 09:42:40|31346.9|31326.9|31347.5|31327.5|31347.7|31327.7|31346.9|31326.9|13
1641980570000|2022-01-12 09:42:50|31347.4|31327.4|31348.3|31328.3|31348.3|31328.3|31346.8|31326.8|10
1641980580000|2022-01-12 09:43:00|31348.5|31328.5|31349.1|31329.1|31350.7|31330.7|31347.4|31327.4|18
1641980590000|2022-01-12 09:43:10|31349|31329|31349.5|31329.5|31349.6|31329.6|31348.7|31328.7|12
1641980600000|2022-01-12 09:43:20|31349.6|31329.6|31348.8|31328.8|31349.6|31329.6|31348|31328|16
1641980610000|2022-01-12 09:43:30|31348.6|31328.6|31349|31329|31350.7|31330.7|31348.3|31328.3|16
1641980620000|2022-01-12 09:43:40|31349.3|31329.3|31349.3|31329.3|31351|31331|31348.4|31328.4|22
1641980630000|2022-01-12 09:43:50|31349.1|31329.1|31351.8|31331.8|31352.3|31332.3|31348.9|31328.9|24
1641980640000|2022-01-12 09:44:00|31351.6|31331.6|31351.3|31331.3|31351.7|31331.7|31351.2|31331.2|18
1641980650000|2022-01-12 09:44:10|31351.4|31331.4|31351.3|31331.3|31351.7|31331.7|31351.2|31331.2|14
1641980660000|2022-01-12 09:44:20|31351.9|31331.9|31353.7|31333.7|31355|31335|31351.9|31331.9|24
1641980670000|2022-01-12 09:44:30|31354.2|31334.2|31353|31333|31354.6|31334.6|31352.7|31332.7|16
1641980680000|2022-01-12 09:44:40|31353.1|31333.1|31349.2|31329.2|31353.1|31333.1|31349.1|31329.1|22
1641980690000|2022-01-12 09:44:50|31349.7|31329.7|31348.8|31328.8|31351|31331|31348.5|31328.5|21
1641980700000|2022-01-12 09:45:00|31348.3|31328.3|31351.2|31331.2|31351.2|31331.2|31348.3|31328.3|28
1641980710000|2022-01-12 09:45:10|31350.3|31330.3|31352.9|31332.9|31352.9|31332.9|31350.2|31330.2|22
1641980720000|2022-01-12 09:45:20|31352.6|31332.6|31352.8|31332.8|31354.6|31334.6|31352.6|31332.6|25
1641980730000|2022-01-12 09:45:30|31352.9|31332.9|31351.7|31331.7|31353.3|31333.3|31351.3|31331.3|16
1641980740000|2022-01-12 09:45:40|31352.1|31332.1|31352.7|31332.7|31354.4|31334.4|31352.1|31332.1|23
1641980750000|2022-01-12 09:45:50|31352.4|31332.4|31354|31334|31354|31334|31352.2|31332.2|19
1641980760000|2022-01-12 09:46:00|31353.7|31333.7|31351.8|31331.8|31353.7|31333.7|31351.5|31331.5|22
1641980770000|2022-01-12 09:46:10|31351.7|31331.7|31352.5|31332.5|31353.6|31333.6|31351.5|31331.5|17
1641980780000|2022-01-12 09:46:20|31353|31333|31353|31333|31353.7|31333.7|31351.2|31331.2|24
1641980790000|2022-01-12 09:46:30|31352.8|31332.8|31351.7|31331.7|31352.9|31332.9|31351.1|31331.1|13
1641980800000|2022-01-12 09:46:40|31351.6|31331.6|31352.1|31332.1|31352.1|31332.1|31350.5|31330.5|21
1641980810000|2022-01-12 09:46:50|31352.2|31332.2|31353|31333|31354.2|31334.2|31352|31332|32
1641980820000|2022-01-12 09:47:00|31353.3|31333.3|31354.2|31334.2|31354.3|31334.3|31352.9|31332.9|15
1641980830000|2022-01-12 09:47:10|31354|31334|31353.5|31333.5|31354.3|31334.3|31353.5|31333.5|15
1641980840000|2022-01-12 09:47:20|31353.4|31333.4|31354.7|31334.7|31354.7|31334.7|31353.1|31333.1|26
1641980850000|2022-01-12 09:47:30|31354.3|31334.3|31354.4|31334.4|31354.8|31334.8|31353.6|31333.6|21
1641980860000|2022-01-12 09:47:40|31354.3|31334.3|31353.3|31333.3|31354.5|31334.5|31352.9|31332.9|18
1641980870000|2022-01-12 09:47:50|31353.4|31333.4|31350.5|31330.5|31354.8|31334.8|31350.5|31330.5|22
1641980880000|2022-01-12 09:48:00|31350.9|31330.9|31351|31331|31351.6|31331.6|31350.6|31330.6|19
1641980890000|2022-01-12 09:48:10|31350.8|31330.8|31349.2|31329.2|31351|31331|31349.2|31329.2|11
1641980900000|2022-01-12 09:48:20|31349|31329|31347.1|31327.1|31349.2|31329.2|31347|31327|23
1641980910000|2022-01-12 09:48:30|31347.6|31327.6|31349.2|31329.2|31351.1|31331.1|31347.2|31327.2|19
1641980920000|2022-01-12 09:48:40|31349.6|31329.6|31349.3|31329.3|31349.6|31329.6|31348.4|31328.4|11
1641980930000|2022-01-12 09:48:50|31349.2|31329.2|31351.8|31331.8|31352.7|31332.7|31349.1|31329.1|19
1641980940000|2022-01-12 09:49:00|31351.4|31331.4|31350.6|31330.6|31353.1|31333.1|31350.1|31330.1|29
1641980950000|2022-01-12 09:49:10|31350.9|31330.9|31351.2|31331.2|31353|31333|31350.7|31330.7|27
1641980960000|2022-01-12 09:49:20|31351.1|31331.1|31349.7|31329.7|31351.7|31331.7|31349.2|31329.2|33
1641980970000|2022-01-12 09:49:30|31350.5|31330.5|31350.4|31330.4|31350.9|31330.9|31350|31330|31
1641980980000|2022-01-12 09:49:40|31350|31330|31349.8|31329.8|31351|31331|31349.3|31329.3|33
1641980990000|2022-01-12 09:49:50|31350.1|31330.1|31350.3|31330.3|31350.4|31330.4|31348.8|31328.8|29
1641981000000|2022-01-12 09:50:00|31350.8|31330.8|31345.7|31325.7|31351.8|31331.8|31344.8|31324.8|35
1641981010000|2022-01-12 09:50:10|31345|31325|31348.6|31328.6|31349.1|31329.1|31345|31325|28
1641981020000|2022-01-12 09:50:20|31348.8|31328.8|31349.6|31329.6|31350.1|31330.1|31348.6|31328.6|25
1641981030000|2022-01-12 09:50:30|31349|31329|31347.7|31327.7|31350.4|31330.4|31347.7|31327.7|26
1641981040000|2022-01-12 09:50:40|31347.9|31327.9|31348.3|31328.3|31348.5|31328.5|31347.3|31327.3|22
1641981050000|2022-01-12 09:50:50|31347.7|31327.7|31348.3|31328.3|31348.6|31328.6|31347.2|31327.2|23
1641981060000|2022-01-12 09:51:00|31348.2|31328.2|31347.9|31327.9|31348.2|31328.2|31347|31327|17
1641981070000|2022-01-12 09:51:10|31347.6|31327.6|31346.5|31326.5|31348.5|31328.5|31346.5|31326.5|26
1641981080000|2022-01-12 09:51:20|31346.6|31326.6|31346.8|31326.8|31347.3|31327.3|31346.6|31326.6|21
1641981090000|2022-01-12 09:51:30|31346.7|31326.7|31347.3|31327.3|31347.5|31327.5|31346.7|31326.7|20
1641981100000|2022-01-12 09:51:40|31346.6|31326.6|31347.4|31327.4|31347.5|31327.5|31345.6|31325.6|28
1641981110000|2022-01-12 09:51:50|31347.9|31327.9|31347.7|31327.7|31347.9|31327.9|31346.6|31326.6|24
1641981120000|2022-01-12 09:52:00|31347.8|31327.8|31350.5|31330.5|31350.9|31330.9|31347.8|31327.8|36
1641981130000|2022-01-12 09:52:10|31350.9|31330.9|31352.1|31332.1|31354.2|31334.2|31350.4|31330.4|27
1641981140000|2022-01-12 09:52:20|31351.3|31331.3|31349.5|31329.5|31351.3|31331.3|31349.3|31329.3|21
1641981150000|2022-01-12 09:52:30|31349.3|31329.3|31345.7|31325.7|31350.8|31330.8|31345|31325|20
1641981160000|2022-01-12 09:52:40|31345.8|31325.8|31348.5|31328.5|31349.9|31329.9|31345.6|31325.6|23
1641981170000|2022-01-12 09:52:50|31347.7|31327.7|31348.6|31328.6|31349.9|31329.9|31347.7|31327.7|16
1641981180000|2022-01-12 09:53:00|31348.7|31328.7|31350.4|31330.4|31350.5|31330.5|31348.3|31328.3|23
1641981190000|2022-01-12 09:53:10|31350.6|31330.6|31347.4|31327.4|31350.7|31330.7|31347|31327|27
1641981200000|2022-01-12 09:53:20|31346.9|31326.9|31347.2|31327.2|31347.2|31327.2|31346.1|31326.1|16
1641981210000|2022-01-12 09:53:30|31346.3|31326.3|31345.2|31325.2|31346.3|31326.3|31345.2|31325.2|18
1641981220000|2022-01-12 09:53:40|31345.1|31325.1|31344.3|31324.3|31345.5|31325.5|31344.1|31324.1|21
1641981230000|2022-01-12 09:53:50|31344.5|31324.5|31343.2|31323.2|31344.5|31324.5|31342.8|31322.8|26
1641981240000|2022-01-12 09:54:00|31343.4|31323.4|31339|31319|31344.2|31324.2|31338.1|31318.1|27
1641981250000|2022-01-12 09:54:10|31338.9|31318.9|31342.6|31322.6|31342.7|31322.7|31337.1|31317.1|22
1641981260000|2022-01-12 09:54:20|31342.5|31322.5|31343.8|31323.8|31346|31326|31341.8|31321.8|26
1641981270000|2022-01-12 09:54:30|31343.6|31323.6|31348.1|31328.1|31348.6|31328.6|31343.5|31323.5|29
1641981280000|2022-01-12 09:54:40|31347.2|31327.2|31346.1|31326.1|31347.8|31327.8|31346.1|31326.1|28
1641981290000|2022-01-12 09:54:50|31347|31327|31346.9|31326.9|31347.6|31327.6|31346.7|31326.7|21
1641981300000|2022-01-12 09:55:00|31347.4|31327.4|31348.4|31328.4|31349.7|31329.7|31347.2|31327.2|31
1641981310000|2022-01-12 09:55:10|31347.5|31327.5|31346.6|31326.6|31348.3|31328.3|31346.6|31326.6|27
1641981320000|2022-01-12 09:55:20|31347.1|31327.1|31346.5|31326.5|31347.2|31327.2|31345.2|31325.2|29
1641981330000|2022-01-12 09:55:30|31347.1|31327.1|31345.8|31325.8|31347.1|31327.1|31344.5|31324.5|18
1641981340000|2022-01-12 09:55:40|31345.7|31325.7|31341.6|31321.6|31345.9|31325.9|31340.8|31320.8|25
1641981350000|2022-01-12 09:55:50|31342|31322|31342.3|31322.3|31342.4|31322.4|31341.6|31321.6|22
1641981360000|2022-01-12 09:56:00|31342|31322|31336.6|31316.6|31344.7|31324.7|31336.6|31316.6|27
1641981370000|2022-01-12 09:56:10|31336.1|31316.1|31336.3|31316.3|31341.4|31321.4|31335.5|31315.5|38
1641981380000|2022-01-12 09:56:20|31336.4|31316.4|31338.3|31318.3|31338.3|31318.3|31336.4|31316.4|26
1641981390000|2022-01-12 09:56:30|31338.5|31318.5|31338.6|31318.6|31338.9|31318.9|31336.5|31316.5|18
1641981400000|2022-01-12 09:56:40|31338.5|31318.5|31337.5|31317.5|31339.3|31319.3|31336.9|31316.9|29
1641981410000|2022-01-12 09:56:50|31337.4|31317.4|31337.9|31317.9|31337.9|31317.9|31337.1|31317.1|18
1641981420000|2022-01-12 09:57:00|31338.1|31318.1|31339.4|31319.4|31339.4|31319.4|31337.3|31317.3|28
1641981430000|2022-01-12 09:57:10|31339.5|31319.5|31338.8|31318.8|31339.6|31319.6|31337.6|31317.6|30
1641981440000|2022-01-12 09:57:20|31338.4|31318.4|31339.7|31319.7|31339.7|31319.7|31338.4|31318.4|21
1641981450000|2022-01-12 09:57:30|31339.3|31319.3|31338.1|31318.1|31339.8|31319.8|31336.8|31316.8|19
1641981460000|2022-01-12 09:57:40|31338.3|31318.3|31338|31318|31338.6|31318.6|31337.4|31317.4|22
1641981470000|2022-01-12 09:57:50|31338.1|31318.1|31337.9|31317.9|31338.3|31318.3|31337.4|31317.4|20
1641981480000|2022-01-12 09:58:00|31337.5|31317.5|31338.3|31318.3|31338.5|31318.5|31337.2|31317.2|29
1641981490000|2022-01-12 09:58:10|31338|31318|31342.4|31322.4|31344.2|31324.2|31337.6|31317.6|30
1641981500000|2022-01-12 09:58:20|31342.2|31322.2|31342.8|31322.8|31343.1|31323.1|31342.1|31322.1|23
1641981510000|2022-01-12 09:58:30|31342.6|31322.6|31343.3|31323.3|31343.4|31323.4|31342|31322|29
1641981520000|2022-01-12 09:58:40|31342.7|31322.7|31342.1|31322.1|31343.3|31323.3|31341.6|31321.6|29
1641981530000|2022-01-12 09:58:50|31342.2|31322.2|31342.2|31322.2|31342.4|31322.4|31341.6|31321.6|25
1641981540000|2022-01-12 09:59:00|31342.5|31322.5|31344.1|31324.1|31344.7|31324.7|31341.2|31321.2|32
1641981550000|2022-01-12 09:59:10|31343.6|31323.6|31339.9|31319.9|31344.2|31324.2|31339.6|31319.6|29
1641981560000|2022-01-12 09:59:20|31340.2|31320.2|31337.7|31317.7|31340.4|31320.4|31337.7|31317.7|31
1641981570000|2022-01-12 09:59:30|31338.3|31318.3|31338|31318|31339.8|31319.8|31336.2|31316.2|26
1641981580000|2022-01-12 09:59:40|31336.5|31316.5|31339.4|31319.4|31340.9|31320.9|31336.5|31316.5|33
1641981590000|2022-01-12 09:59:50|31339.3|31319.3|31341|31321|31341|31321|31338.4|31318.4|23
1641981600000|2022-01-12 10:00:00|31340.9|31320.9|31335.6|31315.6|31345.2|31325.2|31335.2|31315.2|33
1641981610000|2022-01-12 10:00:10|31335.8|31315.8|31341.3|31321.3|31341.3|31321.3|31335.8|31315.8|33
1641981620000|2022-01-12 10:00:20|31341.2|31321.2|31345.7|31325.7|31345.9|31325.9|31341.2|31321.2|33
1641981630000|2022-01-12 10:00:30|31345.5|31325.5|31345.3|31325.3|31346.5|31326.5|31344.6|31324.6|17
1641981640000|2022-01-12 10:00:40|31345.2|31325.2|31343.1|31323.1|31345.2|31325.2|31343|31323|24
1641981650000|2022-01-12 10:00:50|31343.5|31323.5|31340.3|31320.3|31343.5|31323.5|31340.2|31320.2|24
1641981660000|2022-01-12 10:01:00|31341.4|31321.4|31343.7|31323.7|31344.2|31324.2|31341.3|31321.3|26
1641981670000|2022-01-12 10:01:10|31343.6|31323.6|31341.6|31321.6|31344.4|31324.4|31340.6|31320.6|23
1641981680000|2022-01-12 10:01:20|31341.9|31321.9|31342.2|31322.2|31343.2|31323.2|31341.9|31321.9|15
1641981690000|2022-01-12 10:01:30|31342.3|31322.3|31340.5|31320.5|31342.3|31322.3|31340|31320|15
1641981700000|2022-01-12 10:01:40|31340.7|31320.7|31340|31320|31340.7|31320.7|31339.7|31319.7|19
1641981710000|2022-01-12 10:01:50|31340.1|31320.1|31336.7|31316.7|31340.2|31320.2|31336.7|31316.7|22
1641981720000|2022-01-12 10:02:00|31337.2|31317.2|31337.9|31317.9|31338.2|31318.2|31336.9|31316.9|19
1641981730000|2022-01-12 10:02:10|31338.1|31318.1|31338.5|31318.5|31339.2|31319.2|31338.1|31318.1|21
1641981740000|2022-01-12 10:02:20|31338.6|31318.6|31337.6|31317.6|31339.6|31319.6|31336.8|31316.8|21
1641981750000|2022-01-12 10:02:30|31337.5|31317.5|31338.1|31318.1|31338.2|31318.2|31337.4|31317.4|12
1641981760000|2022-01-12 10:02:40|31337.9|31317.9|31338.3|31318.3|31338.5|31318.5|31337.9|31317.9|11
1641981770000|2022-01-12 10:02:50|31338.2|31318.2|31339|31319|31339.7|31319.7|31338.2|31318.2|14
1641981780000|2022-01-12 10:03:00|31339.3|31319.3|31339|31319|31340.2|31320.2|31339|31319|24
1641981790000|2022-01-12 10:03:10|31338.8|31318.8|31337.1|31317.1|31338.9|31318.9|31336.6|31316.6|19
1641981800000|2022-01-12 10:03:20|31337.2|31317.2|31336|31316|31337.3|31317.3|31335.4|31315.4|27
1641981810000|2022-01-12 10:03:30|31335.8|31315.8|31336|31316|31336.2|31316.2|31334.5|31314.5|21
1641981820000|2022-01-12 10:03:40|31335.9|31315.9|31336.1|31316.1|31336.2|31316.2|31335.5|31315.5|12
1641981830000|2022-01-12 10:03:50|31336|31316|31335.5|31315.5|31336|31316|31335.5|31315.5|6
1641981840000|2022-01-12 10:04:00|31336.2|31316.2|31337.5|31317.5|31338.6|31318.6|31335|31315|18
1641981850000|2022-01-12 10:04:10|31338|31318|31336.7|31316.7|31338|31318|31335.9|31315.9|15
1641981860000|2022-01-12 10:04:20|31336.8|31316.8|31333.8|31313.8|31336.8|31316.8|31333.8|31313.8|16
1641981870000|2022-01-12 10:04:30|31334|31314|31337|31317|31337.2|31317.2|31333.8|31313.8|18
1641981880000|2022-01-12 10:04:40|31337.1|31317.1|31337|31317|31337.7|31317.7|31336.1|31316.1|16
1641981890000|2022-01-12 10:04:50|31337.6|31317.6|31336.1|31316.1|31337.6|31317.6|31335.2|31315.2|20
1641981900000|2022-01-12 10:05:00|31336.7|31316.7|31334.9|31314.9|31336.7|31316.7|31333.8|31313.8|30
1641981910000|2022-01-12 10:05:10|31335|31315|31332.9|31312.9|31335.3|31315.3|31332.4|31312.4|25
1641981920000|2022-01-12 10:05:20|31333|31313|31331.8|31311.8|31333|31313|31330.8|31310.8|27
1641981930000|2022-01-12 10:05:30|31331.4|31311.4|31331.4|31311.4|31332.9|31312.9|31330.5|31310.5|22
1641981940000|2022-01-12 10:05:40|31331.5|31311.5|31330.8|31310.8|31331.6|31311.6|31330.7|31310.7|22
1641981950000|2022-01-12 10:05:50|31329.5|31309.5|31332.7|31312.7|31332.9|31312.9|31329.5|31309.5|20
1641981960000|2022-01-12 10:06:00|31333.6|31313.6|31332.2|31312.2|31333.9|31313.9|31332.2|31312.2|21
1641981970000|2022-01-12 10:06:10|31332.7|31312.7|31333.5|31313.5|31333.7|31313.7|31331.9|31311.9|32
1641981980000|2022-01-12 10:06:20|31333.4|31313.4|31335.4|31315.4|31335.4|31315.4|31331|31311|33
1641981990000|2022-01-12 10:06:30|31335.1|31315.1|31334.6|31314.6|31335.3|31315.3|31333.8|31313.8|33
1641982000000|2022-01-12 10:06:40|31334.5|31314.5|31332|31312|31334.6|31314.6|31330.7|31310.7|35
1641982010000|2022-01-12 10:06:50|31332.4|31312.4|31332.3|31312.3|31333|31313|31331.5|31311.5|21
1641982020000|2022-01-12 10:07:00|31332.4|31312.4|31331.7|31311.7|31333|31313|31331.6|31311.6|20
1641982030000|2022-01-12 10:07:10|31331.8|31311.8|31328.3|31308.3|31331.8|31311.8|31327.3|31307.3|32
1641982040000|2022-01-12 10:07:20|31329.8|31309.8|31329|31309|31330|31310|31327.6|31307.6|29
1641982050000|2022-01-12 10:07:30|31328.4|31308.4|31331.7|31311.7|31332.3|31312.3|31328.4|31308.4|27
1641982060000|2022-01-12 10:07:40|31331.6|31311.6|31333.8|31313.8|31334.1|31314.1|31330.7|31310.7|22
1641982070000|2022-01-12 10:07:50|31333.6|31313.6|31334|31314|31335|31315|31333.5|31313.5|27
1641982080000|2022-01-12 10:08:00|31334.1|31314.1|31329.3|31309.3|31334.4|31314.4|31327.2|31307.2|25
1641982090000|2022-01-12 10:08:10|31328.4|31308.4|31314.8|31294.8|31328.6|31308.6|31312.4|31292.4|36
1641982100000|2022-01-12 10:08:20|31314.7|31294.7|31315.6|31295.6|31316.9|31296.9|31312.8|31292.8|38
1641982110000|2022-01-12 10:08:30|31315.2|31295.2|31311.3|31291.3|31315.8|31295.8|31308.4|31288.4|32
1641982120000|2022-01-12 10:08:40|31311.6|31291.6|31315.5|31295.5|31315.5|31295.5|31310.9|31290.9|23
1641982130000|2022-01-12 10:08:50|31316.5|31296.5|31318.4|31298.4|31333.7|31298.7|31315.2|31283.7|27
1641982140000|2022-01-12 10:09:00|31319|31299|31317.7|31297.7|31319|31299|31317.6|31297.6|24
1641982150000|2022-01-12 10:09:10|31317.6|31297.6|31315.3|31295.3|31318.2|31298.2|31315|31295|22
1641982160000|2022-01-12 10:09:20|31315.6|31295.6|31317.5|31297.5|31317.6|31297.6|31315.1|31295.1|21
1641982170000|2022-01-12 10:09:30|31317.6|31297.6|31315.4|31295.4|31317.7|31297.7|31315.3|31295.3|16
1641982180000|2022-01-12 10:09:40|31314.5|31294.5|31313|31293|31314.9|31294.9|31312.4|31292.4|22
1641982190000|2022-01-12 10:09:50|31312.9|31292.9|31312.1|31292.1|31313.6|31293.6|31311.5|31291.5|21
1641982200000|2022-01-12 10:10:00|31312|31292|31311.7|31291.7|31313.7|31293.7|31311.7|31291.7|24
1641982210000|2022-01-12 10:10:10|31311.9|31291.9|31312.2|31292.2|31312.3|31292.3|31311.2|31291.2|18
1641982220000|2022-01-12 10:10:20|31312|31292|31312.4|31292.4|31313.7|31293.7|31310.6|31290.6|30
1641982230000|2022-01-12 10:10:30|31312.2|31292.2|31310.2|31290.2|31312.9|31292.9|31309.9|31289.9|23
1641982240000|2022-01-12 10:10:40|31310.4|31290.4|31310.8|31290.8|31311|31291|31309.2|31289.2|25
1641982250000|2022-01-12 10:10:50|31310.4|31290.4|31310.4|31290.4|31310.7|31290.7|31309.7|31289.7|17
1641982260000|2022-01-12 10:11:00|31310.1|31290.1|31311.9|31291.9|31311.9|31291.9|31309.5|31289.5|20
1641982270000|2022-01-12 10:11:10|31311.7|31291.7|31309.5|31289.5|31312.8|31292.8|31309.5|31289.5|24
1641982280000|2022-01-12 10:11:20|31310.3|31290.3|31310.5|31290.5|31312.8|31292.8|31309.6|31289.6|26
1641982290000|2022-01-12 10:11:30|31310.4|31290.4|31308.5|31288.5|31311|31291|31306.7|31286.7|32
1641982300000|2022-01-12 10:11:40|31308.7|31288.7|31307.8|31287.8|31309.7|31289.7|31307.1|31287.1|29
1641982310000|2022-01-12 10:11:50|31307.6|31287.6|31308|31288|31308.5|31288.5|31307.5|31287.5|17
1641982320000|2022-01-12 10:12:00|31307.9|31287.9|31308.7|31288.7|31308.8|31288.8|31307.9|31287.9|23
1641982330000|2022-01-12 10:12:10|31308.9|31288.9|31308.7|31288.7|31309.2|31289.2|31307.7|31287.7|17
1641982340000|2022-01-12 10:12:20|31309.4|31289.4|31311.1|31291.1|31312.3|31292.3|31309.1|31289.1|28
1641982350000|2022-01-12 10:12:30|31311.2|31291.2|31310.8|31290.8|31312.1|31292.1|31310.6|31290.6|25
1641982360000|2022-01-12 10:12:40|31311|31291|31309.8|31289.8|31311.4|31291.4|31308.3|31288.3|26
1641982370000|2022-01-12 10:12:50|31309.7|31289.7|31310.4|31290.4|31313.4|31293.4|31309.7|31289.7|32
1641982380000|2022-01-12 10:13:00|31310.5|31290.5|31313.2|31293.2|31313.4|31293.4|31310.4|31290.4|30
1641982390000|2022-01-12 10:13:10|31313.6|31293.6|31312.6|31292.6|31314.7|31294.7|31312.1|31292.1|25
1641982400000|2022-01-12 10:13:20|31312.5|31292.5|31312.7|31292.7|31314.2|31294.2|31311.1|31291.1|26
1641982410000|2022-01-12 10:13:30|31312.2|31292.2|31313|31293|31313.6|31293.6|31312.2|31292.2|22
1641982420000|2022-01-12 10:13:40|31312.9|31292.9|31313.4|31293.4|31314.6|31294.6|31312.7|31292.7|21
1641982430000|2022-01-12 10:13:50|31313.2|31293.2|31316|31296|31316|31296|31313.2|31293.2|21
1641982440000|2022-01-12 10:14:00|31315.8|31295.8|31314.6|31294.6|31316.3|31296.3|31314.6|31294.6|19
1641982450000|2022-01-12 10:14:10|31314.4|31294.4|31315.5|31295.5|31316.2|31296.2|31314.1|31294.1|14
1641982460000|2022-01-12 10:14:20|31316|31296|31315.9|31295.9|31317.7|31297.7|31313.5|31293.5|30
1641982470000|2022-01-12 10:14:30|31316.1|31296.1|31315.8|31295.8|31316.1|31296.1|31314.9|31294.9|25
1641982480000|2022-01-12 10:14:40|31315.6|31295.6|31316.2|31296.2|31316.6|31296.6|31314.8|31294.8|26
1641982490000|2022-01-12 10:14:50|31316.3|31296.3|31316.9|31296.9|31317.4|31297.4|31315.7|31295.7|12
1641982500000|2022-01-12 10:15:00|31317.2|31297.2|31317.3|31297.3|31317.4|31297.4|31316.8|31296.8|18
1641982510000|2022-01-12 10:15:10|31317.2|31297.2|31317.5|31297.5|31317.6|31297.6|31317|31297|12
1641982520000|2022-01-12 10:15:20|31317.6|31297.6|31319.5|31299.5|31319.5|31299.5|31317.4|31297.4|22
1641982530000|2022-01-12 10:15:30|31319|31299|31318.4|31298.4|31319.2|31299.2|31318|31298|21
1641982540000|2022-01-12 10:15:40|31318.6|31298.6|31319.7|31299.7|31319.9|31299.9|31318.2|31298.2|13
1641982550000|2022-01-12 10:15:50|31319.8|31299.8|31319.3|31299.3|31320|31300|31318.9|31298.9|16
1641982560000|2022-01-12 10:16:00|31319.4|31299.4|31334.7|31314.7|31334.7|31314.7|31319.2|31299.2|38
1641982570000|2022-01-12 10:16:10|31334.6|31314.6|31331.5|31311.5|31335.8|31315.8|31331.5|31311.5|30
1641982580000|2022-01-12 10:16:20|31331.2|31311.2|31330.8|31310.8|31331.9|31311.9|31330.4|31310.4|32
1641982590000|2022-01-12 10:16:30|31331.6|31311.6|31330.2|31310.2|31332.3|31312.3|31330|31310|30
1641982600000|2022-01-12 10:16:40|31329.9|31309.9|31349.1|31299.1|31349.1|31314.6|31329.9|31294.6|28
1641982610000|2022-01-12 10:16:50|31349.3|31299.3|31332.8|31312.8|31349.5|31315.1|31332.8|31298.9|25
1641982620000|2022-01-12 10:17:00|31332.9|31312.9|31333.2|31313.2|31333.3|31313.3|31332.3|31312.3|15
1641982630000|2022-01-12 10:17:10|31332.8|31312.8|31332.5|31312.5|31333.1|31313.1|31332.4|31312.4|14
1641982640000|2022-01-12 10:17:20|31332.9|31312.9|31332.4|31312.4|31333.2|31313.2|31332.4|31312.4|9
1641982650000|2022-01-12 10:17:30|31333.7|31313.7|31332.5|31312.5|31334.1|31314.1|31332.1|31312.1|14
1641982660000|2022-01-12 10:17:40|31332.6|31312.6|31332.9|31312.9|31333.4|31313.4|31332|31312|11
1641982670000|2022-01-12 10:17:50|31333|31313|31334.8|31314.8|31335.3|31315.3|31332.3|31312.3|17
1641982680000|2022-01-12 10:18:00|31334.7|31314.7|31334.4|31314.4|31335.2|31315.2|31334.2|31314.2|18
1641982690000|2022-01-12 10:18:10|31334.6|31314.6|31332.9|31312.9|31335.4|31315.4|31332.9|31312.9|18
1641982700000|2022-01-12 10:18:20|31332.8|31312.8|31334.6|31314.6|31335|31315|31332.8|31312.8|14
1641982710000|2022-01-12 10:18:30|31334.8|31314.8|31336.8|31316.8|31336.8|31316.8|31334.1|31314.1|18
1641982720000|2022-01-12 10:18:40|31335.1|31315.1|31337.2|31317.2|31337.2|31317.2|31334.8|31314.8|19
1641982730000|2022-01-12 10:18:50|31338|31318|31339.1|31319.1|31339.3|31319.3|31337.5|31317.5|33
1641982740000|2022-01-12 10:19:00|31339|31319|31338.4|31318.4|31340.8|31320.8|31338.4|31318.4|28
1641982750000|2022-01-12 10:19:10|31338.5|31318.5|31339.7|31319.7|31340.1|31320.1|31338.3|31318.3|28
1641982760000|2022-01-12 10:19:20|31339.6|31319.6|31341.7|31321.7|31341.8|31321.8|31339.5|31319.5|26
1641982770000|2022-01-12 10:19:30|31341.4|31321.4|31340.8|31320.8|31342.1|31322.1|31340.7|31320.7|23
1641982780000|2022-01-12 10:19:40|31340.3|31320.3|31342.9|31322.9|31343|31323|31340.3|31320.3|19
1641982790000|2022-01-12 10:19:50|31342.4|31322.4|31340.8|31320.8|31342.9|31322.9|31340.8|31320.8|18
1641982800000|2022-01-12 10:20:00|31340.6|31320.6|31342.2|31322.2|31342.4|31322.4|31340.5|31320.5|18
1641982810000|2022-01-12 10:20:10|31342|31322|31341.1|31321.1|31342.1|31322.1|31340.9|31320.9|14
1641982820000|2022-01-12 10:20:20|31341.2|31321.2|31338.3|31318.3|31341.6|31321.6|31337.6|31317.6|22
1641982830000|2022-01-12 10:20:30|31338.2|31318.2|31352.9|31302.9|31352.9|31320|31336.5|31301.4|13
1641982840000|2022-01-12 10:20:40|31352.3|31302.3|31338.7|31318.7|31352.3|31319.5|31337.2|31301.7|24
1641982850000|2022-01-12 10:20:50|31338.4|31318.4|31339|31319|31339.6|31319.6|31338.3|31318.3|16
1641982860000|2022-01-12 10:21:00|31339.3|31319.3|31340.8|31320.8|31341.8|31321.8|31339.2|31319.2|21
1641982870000|2022-01-12 10:21:10|31340.7|31320.7|31338.3|31318.3|31341|31321|31337.6|31317.6|27
1641982880000|2022-01-12 10:21:20|31337.7|31317.7|31339.5|31319.5|31339.6|31319.6|31337.4|31317.4|21
1641982890000|2022-01-12 10:21:30|31339.4|31319.4|31338|31318|31339.5|31319.5|31336.7|31316.7|23
1641982900000|2022-01-12 10:21:40|31338.1|31318.1|31340.8|31320.8|31340.9|31320.9|31338|31318|16
1641982910000|2022-01-12 10:21:50|31340.7|31320.7|31343.2|31323.2|31343.2|31323.2|31340.7|31320.7|18
1641982920000|2022-01-12 10:22:00|31343.3|31323.3|31339.8|31319.8|31344.2|31324.2|31339.8|31319.8|25
1641982930000|2022-01-12 10:22:10|31340|31320|31338.3|31318.3|31340|31320|31338.2|31318.2|12
1641982940000|2022-01-12 10:22:20|31338.1|31318.1|31338.3|31318.3|31338.7|31318.7|31338|31318|11
1641982950000|2022-01-12 10:22:30|31338.1|31318.1|31336.8|31316.8|31338.4|31318.4|31335.6|31315.6|13
1641982960000|2022-01-12 10:22:40|31336.5|31316.5|31343.4|31323.4|31343.4|31323.4|31336.5|31316.5|20
1641982970000|2022-01-12 10:22:50|31343.1|31323.1|31341.9|31321.9|31344.3|31324.3|31341.7|31321.7|11
1641982980000|2022-01-12 10:23:00|31342.1|31322.1|31344|31324|31344.4|31324.4|31342|31322|26
1641982990000|2022-01-12 10:23:10|31344.2|31324.2|31343.3|31323.3|31344.4|31324.4|31342.9|31322.9|19
1641983000000|2022-01-12 10:23:20|31343.2|31323.2|31340.1|31320.1|31343.2|31323.2|31339.9|31319.9|19
1641983010000|2022-01-12 10:23:30|31340.5|31320.5|31340.9|31320.9|31341.1|31321.1|31339.9|31319.9|17
1641983020000|2022-01-12 10:23:40|31340.7|31320.7|31340.7|31320.7|31341|31321|31339.3|31319.3|21
1641983030000|2022-01-12 10:23:50|31341.6|31321.6|31342.2|31322.2|31342.7|31322.7|31340.1|31320.1|21
1641983040000|2022-01-12 10:24:00|31342|31322|31342.3|31322.3|31343.2|31323.2|31340.6|31320.6|15
1641983050000|2022-01-12 10:24:10|31342.2|31322.2|31345.6|31325.6|31346.6|31326.6|31341.7|31321.7|24
1641983060000|2022-01-12 10:24:20|31345.7|31325.7|31343.8|31323.8|31345.8|31325.8|31342.6|31322.6|21
1641983070000|2022-01-12 10:24:30|31343.6|31323.6|31343.7|31323.7|31344.5|31324.5|31343.4|31323.4|16
1641983080000|2022-01-12 10:24:40|31343.8|31323.8|31343.2|31323.2|31343.9|31323.9|31343.2|31323.2|9
1641983090000|2022-01-12 10:24:50|31343|31323|31347.1|31327.1|31347.5|31327.5|31343|31323|25
1641983100000|2022-01-12 10:25:00|31346.7|31326.7|31347.1|31327.1|31347.2|31327.2|31346.7|31326.7|16
1641983110000|2022-01-12 10:25:10|31346.8|31326.8|31347.1|31327.1|31347.6|31327.6|31346.3|31326.3|17
1641983120000|2022-01-12 10:25:20|31348|31328|31347.2|31327.2|31348.2|31328.2|31346.6|31326.6|20
1641983130000|2022-01-12 10:25:30|31347.6|31327.6|31346.4|31326.4|31348.3|31328.3|31345.9|31325.9|19
1641983140000|2022-01-12 10:25:40|31345.9|31325.9|31348.1|31328.1|31349|31329|31345.9|31325.9|21
1641983150000|2022-01-12 10:25:50|31348.6|31328.6|31348|31328|31349.7|31329.7|31348|31328|28
1641983160000|2022-01-12 10:26:00|31348.5|31328.5|31348.3|31328.3|31350.4|31330.4|31347.4|31327.4|29
1641983170000|2022-01-12 10:26:10|31348.2|31328.2|31349.6|31329.6|31350.2|31330.2|31347.7|31327.7|24
1641983180000|2022-01-12 10:26:20|31349.3|31329.3|31348.8|31328.8|31349.5|31329.5|31348.6|31328.6|14
1641983190000|2022-01-12 10:26:30|31348.6|31328.6|31348.4|31328.4|31349.1|31329.1|31347.1|31327.1|21
1641983200000|2022-01-12 10:26:40|31348.6|31328.6|31351.2|31331.2|31351.8|31331.8|31348|31328|24
1641983210000|2022-01-12 10:26:50|31351.4|31331.4|31350.6|31330.6|31351.8|31331.8|31349.9|31329.9|17
1641983220000|2022-01-12 10:27:00|31350.9|31330.9|31352|31332|31352.4|31332.4|31350.7|31330.7|25
1641983230000|2022-01-12 10:27:10|31351.9|31331.9|31352.1|31332.1|31352.9|31332.9|31351.7|31331.7|22
1641983240000|2022-01-12 10:27:20|31352.7|31332.7|31354.4|31334.4|31354.5|31334.5|31351.8|31331.8|23
1641983250000|2022-01-12 10:27:30|31354.2|31334.2|31353.7|31333.7|31354.5|31334.5|31353.6|31333.6|19
1641983260000|2022-01-12 10:27:40|31353.5|31333.5|31351.3|31331.3|31353.5|31333.5|31351.3|31331.3|15
1641983270000|2022-01-12 10:27:50|31351.5|31331.5|31352.3|31332.3|31352.8|31332.8|31350.5|31330.5|28
1641983280000|2022-01-12 10:28:00|31352.2|31332.2|31352.2|31332.2|31352.2|31332.2|31349.2|31329.2|28
1641983290000|2022-01-12 10:28:10|31352|31332|31352.4|31332.4|31352.9|31332.9|31351.7|31331.7|18
1641983300000|2022-01-12 10:28:20|31352.3|31332.3|31352.7|31332.7|31353|31333|31352.3|31332.3|20
1641983310000|2022-01-12 10:28:30|31352.8|31332.8|31353.1|31333.1|31354|31334|31352.3|31332.3|21
1641983320000|2022-01-12 10:28:40|31352.9|31332.9|31353|31333|31354.2|31334.2|31352.9|31332.9|29
1641983330000|2022-01-12 10:28:50|31352.8|31332.8|31351.3|31331.3|31353.6|31333.6|31349.8|31329.8|29
1641983340000|2022-01-12 10:29:00|31350.9|31330.9|31350.3|31330.3|31351.6|31331.6|31350.3|31330.3|29
1641983350000|2022-01-12 10:29:10|31350.8|31330.8|31350.8|31330.8|31351.1|31331.1|31349.5|31329.5|25
1641983360000|2022-01-12 10:29:20|31350|31330|31350.5|31330.5|31350.8|31330.8|31348.6|31328.6|32
1641983370000|2022-01-12 10:29:30|31351.5|31331.5|31352.2|31332.2|31353.4|31333.4|31351.3|31331.3|23
1641983380000|2022-01-12 10:29:40|31352.1|31332.1|31352.4|31332.4|31352.7|31332.7|31351.7|31331.7|16
1641983390000|2022-01-12 10:29:50|31352.3|31332.3|31353.7|31333.7|31354.4|31334.4|31352.3|31332.3|14
1641983400000|2022-01-12 10:30:00|31353.5|31333.5|31352.5|31332.5|31354.1|31334.1|31352.4|31332.4|23
1641983410000|2022-01-12 10:30:10|31352.6|31332.6|31352|31332|31353.6|31333.6|31351.5|31331.5|18
1641983420000|2022-01-12 10:30:20|31351.8|31331.8|31352.5|31332.5|31353.5|31333.5|31351.8|31331.8|24
1641983430000|2022-01-12 10:30:30|31352.7|31332.7|31352.5|31332.5|31353.6|31333.6|31352|31332|18
1641983440000|2022-01-12 10:30:40|31352.6|31332.6|31353.7|31333.7|31354.7|31334.7|31352.4|31332.4|18
1641983450000|2022-01-12 10:30:50|31353.8|31333.8|31354.3|31334.3|31354.4|31334.4|31353.7|31333.7|18
1641983460000|2022-01-12 10:31:00|31354.5|31334.5|31354.4|31334.4|31354.5|31334.5|31353.6|31333.6|23
1641983470000|2022-01-12 10:31:10|31353.4|31333.4|31353.9|31333.9|31354.4|31334.4|31352.6|31332.6|21
1641983480000|2022-01-12 10:31:20|31354.1|31334.1|31353.1|31333.1|31354.3|31334.3|31353|31333|12
1641983490000|2022-01-12 10:31:30|31353|31333|31351.9|31331.9|31353.4|31333.4|31351.9|31331.9|16
1641983500000|2022-01-12 10:31:40|31351.8|31331.8|31356.2|31336.2|31356.9|31336.9|31351.8|31331.8|28
1641983510000|2022-01-12 10:31:50|31356.3|31336.3|31355.5|31335.5|31356.3|31336.3|31355.3|31335.3|20
1641983520000|2022-01-12 10:32:00|31355.2|31335.2|31352.5|31332.5|31355.2|31335.2|31351.5|31331.5|23
1641983530000|2022-01-12 10:32:10|31352.4|31332.4|31351.8|31331.8|31352.9|31332.9|31351.6|31331.6|17
1641983540000|2022-01-12 10:32:20|31351.9|31331.9|31351.3|31331.3|31352.2|31332.2|31351.3|31331.3|6
1641983550000|2022-01-12 10:32:30|31351.1|31331.1|31352.1|31332.1|31352.4|31332.4|31351.1|31331.1|16
1641983560000|2022-01-12 10:32:40|31352.2|31332.2|31351.5|31331.5|31352.2|31332.2|31350.5|31330.5|10
1641983570000|2022-01-12 10:32:50|31351.6|31331.6|31350.6|31330.6|31351.6|31331.6|31350.4|31330.4|14
1641983580000|2022-01-12 10:33:00|31350.5|31330.5|31348.3|31328.3|31350.5|31330.5|31348|31328|16
1641983590000|2022-01-12 10:33:10|31348|31328|31347.9|31327.9|31348.3|31328.3|31347.6|31327.6|18
1641983600000|2022-01-12 10:33:20|31348|31328|31346.2|31326.2|31348|31328|31346.2|31326.2|15
1641983610000|2022-01-12 10:33:30|31346.1|31326.1|31345.7|31325.7|31346.5|31326.5|31345.7|31325.7|14
1641983620000|2022-01-12 10:33:40|31345.8|31325.8|31347.4|31327.4|31347.4|31327.4|31345.1|31325.1|17
1641983630000|2022-01-12 10:33:50|31347.3|31327.3|31347.6|31327.6|31348.1|31328.1|31346.2|31326.2|20
1641983640000|2022-01-12 10:34:00|31346.8|31326.8|31349|31329|31349.1|31329.1|31346.7|31326.7|24
1641983650000|2022-01-12 10:34:10|31349.5|31329.5|31349.2|31329.2|31349.8|31329.8|31348.4|31328.4|15
1641983660000|2022-01-12 10:34:20|31349.1|31329.1|31349.5|31329.5|31349.5|31329.5|31348.5|31328.5|13
1641983670000|2022-01-12 10:34:30|31350.2|31330.2|31350.3|31330.3|31350.7|31330.7|31350|31330|13
1641983680000|2022-01-12 10:34:40|31350.4|31330.4|31350.4|31330.4|31351.2|31331.2|31350.4|31330.4|7
1641983690000|2022-01-12 10:34:50|31351|31331|31352.2|31332.2|31352.3|31332.3|31350.8|31330.8|18
1641983700000|2022-01-12 10:35:00|31352.1|31332.1|31351.2|31331.2|31352.2|31332.2|31350.4|31330.4|14
1641983710000|2022-01-12 10:35:10|31351.1|31331.1|31349.7|31329.7|31351.4|31331.4|31349.7|31329.7|13
1641983720000|2022-01-12 10:35:20|31349.6|31329.6|31349.5|31329.5|31349.7|31329.7|31349.4|31329.4|10
1641983730000|2022-01-12 10:35:30|31348.9|31328.9|31348.5|31328.5|31349.4|31329.4|31348.4|31328.4|15
1641983740000|2022-01-12 10:35:40|31348.3|31328.3|31350|31330|31351.9|31331.9|31348.1|31328.1|17
1641983750000|2022-01-12 10:35:50|31350.3|31330.3|31349.8|31329.8|31350.8|31330.8|31349.8|31329.8|10
1641983760000|2022-01-12 10:36:00|31350|31330|31353.1|31333.1|31353.1|31333.1|31349.8|31329.8|15
1641983770000|2022-01-12 10:36:10|31352|31332|31355.7|31335.7|31356.6|31336.6|31352|31332|23
1641983780000|2022-01-12 10:36:20|31356.2|31336.2|31356.3|31336.3|31357.9|31337.9|31356.2|31336.2|21
1641983790000|2022-01-12 10:36:30|31357.1|31337.1|31357|31337|31357.4|31337.4|31356.8|31336.8|10
1641983800000|2022-01-12 10:36:40|31356.9|31336.9|31358|31338|31358|31338|31356.8|31336.8|11
1641983810000|2022-01-12 10:36:50|31357.9|31337.9|31357.2|31337.2|31359.5|31339.5|31357.2|31337.2|19
1641983820000|2022-01-12 10:37:00|31358.1|31338.1|31357.6|31337.6|31359.6|31339.6|31357.6|31337.6|15
1641983830000|2022-01-12 10:37:10|31357.7|31337.7|31357.7|31337.7|31358.4|31338.4|31356.7|31336.7|21
1641983840000|2022-01-12 10:37:20|31357.8|31337.8|31357.4|31337.4|31358|31338|31357.2|31337.2|17
1641983850000|2022-01-12 10:37:30|31356.9|31336.9|31357.4|31337.4|31357.4|31337.4|31356.7|31336.7|13
1641983860000|2022-01-12 10:37:40|31357.7|31337.7|31357.8|31337.8|31357.9|31337.9|31356.3|31336.3|27
1641983870000|2022-01-12 10:37:50|31357.9|31337.9|31358.6|31338.6|31358.6|31338.6|31357.7|31337.7|12
1641983880000|2022-01-12 10:38:00|31358.3|31338.3|31358.9|31338.9|31359.2|31339.2|31358|31338|19
1641983890000|2022-01-12 10:38:10|31359|31339|31360.6|31340.6|31361.5|31341.5|31358|31338|26
1641983900000|2022-01-12 10:38:20|31361.1|31341.1|31360.2|31340.2|31361.1|31341.1|31358.3|31338.3|21
1641983910000|2022-01-12 10:38:30|31360|31340|31362|31342|31362.1|31342.1|31360|31340|20
1641983920000|2022-01-12 10:38:40|31361.9|31341.9|31359.9|31339.9|31361.9|31341.9|31359.1|31339.1|13
1641983930000|2022-01-12 10:38:50|31360.1|31340.1|31360.2|31340.2|31360.4|31340.4|31359.1|31339.1|17
1641983940000|2022-01-12 10:39:00|31359.8|31339.8|31358.8|31338.8|31360.2|31340.2|31358.4|31338.4|26
1641983950000|2022-01-12 10:39:10|31358.7|31338.7|31358.2|31338.2|31359.2|31339.2|31357.9|31337.9|21
1641983960000|2022-01-12 10:39:20|31357|31337|31358|31338|31358.5|31338.5|31357|31337|23
1641983970000|2022-01-12 10:39:30|31357.9|31337.9|31359.4|31339.4|31359.4|31339.4|31357.7|31337.7|22
1641983980000|2022-01-12 10:39:40|31359.8|31339.8|31360.3|31340.3|31360.7|31340.7|31359.8|31339.8|16
1641983990000|2022-01-12 10:39:50|31360.1|31340.1|31362.8|31342.8|31363.1|31343.1|31360.1|31340.1|21
1641984000000|2022-01-12 10:40:00|31362.6|31342.6|31364.7|31344.7|31364.7|31344.7|31362.6|31342.6|23
1641984010000|2022-01-12 10:40:10|31364.8|31344.8|31366.4|31346.4|31369.1|31349.1|31364.7|31344.7|20
1641984020000|2022-01-12 10:40:20|31367.3|31347.3|31367|31347|31367.9|31347.9|31366.3|31346.3|23
1641984030000|2022-01-12 10:40:30|31367.5|31347.5|31367.8|31347.8|31367.9|31347.9|31366.6|31346.6|16
1641984040000|2022-01-12 10:40:40|31367.4|31347.4|31368.3|31348.3|31368.5|31348.5|31366.5|31346.5|17
1641984050000|2022-01-12 10:40:50|31368.1|31348.1|31369.1|31349.1|31369.2|31349.2|31368.1|31348.1|10
1641984060000|2022-01-12 10:41:00|31367|31347|31366|31346|31367.8|31347.8|31364.5|31344.5|20
1641984070000|2022-01-12 10:41:10|31365.9|31345.9|31366|31346|31367.4|31347.4|31364.3|31344.3|17
1641984080000|2022-01-12 10:41:20|31366.6|31346.6|31365|31345|31366.6|31346.6|31365|31345|13
1641984090000|2022-01-12 10:41:30|31365.1|31345.1|31364.1|31344.1|31366|31346|31364.1|31344.1|17
1641984100000|2022-01-12 10:41:40|31364.2|31344.2|31363.1|31343.1|31365.3|31345.3|31363|31343|13
1641984110000|2022-01-12 10:41:50|31363.2|31343.2|31363.1|31343.1|31364.2|31344.2|31363|31343|15
1641984120000|2022-01-12 10:42:00|31363.2|31343.2|31366.5|31346.5|31366.9|31346.9|31362.1|31342.1|23
1641984130000|2022-01-12 10:42:10|31365.7|31345.7|31365.6|31345.6|31366.9|31346.9|31364.8|31344.8|16
1641984140000|2022-01-12 10:42:20|31365.5|31345.5|31366|31346|31366.1|31346.1|31365.5|31345.5|11
1641984150000|2022-01-12 10:42:30|31366.1|31346.1|31365.7|31345.7|31366.6|31346.6|31364.6|31344.6|16
1641984160000|2022-01-12 10:42:40|31365.2|31345.2|31365|31345|31365.7|31345.7|31365|31345|10
1641984170000|2022-01-12 10:42:50|31365.1|31345.1|31364.7|31344.7|31365.8|31345.8|31364.6|31344.6|16
1641984180000|2022-01-12 10:43:00|31364.8|31344.8|31365.9|31345.9|31366.6|31346.6|31364.7|31344.7|14
1641984190000|2022-01-12 10:43:10|31366.4|31346.4|31365.8|31345.8|31366.6|31346.6|31365.4|31345.4|7
1641984200000|2022-01-12 10:43:20|31365.6|31345.6|31365.6|31345.6|31365.6|31345.6|31364.7|31344.7|13
1641984210000|2022-01-12 10:43:30|31365.5|31345.5|31365.7|31345.7|31366.1|31346.1|31365.2|31345.2|12
1641984220000|2022-01-12 10:43:40|31365.8|31345.8|31367.9|31347.9|31367.9|31347.9|31365.6|31345.6|17
1641984230000|2022-01-12 10:43:50|31367.8|31347.8|31367.7|31347.7|31368.3|31348.3|31367.7|31347.7|9
1641984240000|2022-01-12 10:44:00|31367.9|31347.9|31365.5|31345.5|31367.9|31347.9|31364.9|31344.9|16
1641984250000|2022-01-12 10:44:10|31365.6|31345.6|31365|31345|31365.9|31345.9|31364.6|31344.6|13
1641984260000|2022-01-12 10:44:20|31365.1|31345.1|31366.9|31346.9|31367.3|31347.3|31365.1|31345.1|16
1641984270000|2022-01-12 10:44:30|31367.1|31347.1|31366.5|31346.5|31367.6|31347.6|31366|31346|15
1641984280000|2022-01-12 10:44:40|31367.1|31347.1|31366.2|31346.2|31367.2|31347.2|31365.7|31345.7|16
1641984290000|2022-01-12 10:44:50|31366.1|31346.1|31366.6|31346.6|31366.6|31346.6|31365.7|31345.7|19
1641984300000|2022-01-12 10:45:00|31367.9|31347.9|31370.5|31350.5|31372.1|31352.1|31367.9|31347.9|22
1641984310000|2022-01-12 10:45:10|31370.7|31350.7|31373.5|31353.5|31373.5|31353.5|31370.5|31350.5|22
1641984320000|2022-01-12 10:45:20|31373.3|31353.3|31373.5|31353.5|31374|31354|31373.1|31353.1|17
1641984330000|2022-01-12 10:45:30|31373.6|31353.6|31373.8|31353.8|31375.4|31355.4|31372.9|31352.9|16
1641984340000|2022-01-12 10:45:40|31374.4|31354.4|31373.8|31353.8|31374.4|31354.4|31373|31353|15
1641984350000|2022-01-12 10:45:50|31373.9|31353.9|31373.7|31353.7|31374.6|31354.6|31373.5|31353.5|22
1641984360000|2022-01-12 10:46:00|31373.6|31353.6|31371.9|31351.9|31373.6|31353.6|31370.6|31350.6|15
1641984370000|2022-01-12 10:46:10|31372.6|31352.6|31373.1|31353.1|31373.4|31353.4|31371.7|31351.7|16
1641984380000|2022-01-12 10:46:20|31373|31353|31372.3|31352.3|31373.7|31353.7|31371.7|31351.7|8
1641984390000|2022-01-12 10:46:30|31372.4|31352.4|31372.6|31352.6|31372.7|31352.7|31372.3|31352.3|16
1641984400000|2022-01-12 10:46:40|31372.8|31352.8|31372.6|31352.6|31372.8|31352.8|31371.7|31351.7|12
1641984410000|2022-01-12 10:46:50|31372|31352|31371.7|31351.7|31372.4|31352.4|31371.5|31351.5|10
1641984420000|2022-01-12 10:47:00|31371.9|31351.9|31373.6|31353.6|31373.6|31353.6|31370.6|31350.6|13
1641984430000|2022-01-12 10:47:10|31373.5|31353.5|31373.9|31353.9|31374|31354|31372.8|31352.8|24
1641984440000|2022-01-12 10:47:20|31374.1|31354.1|31371.3|31351.3|31374.1|31354.1|31371|31351|16
1641984450000|2022-01-12 10:47:30|31371.6|31351.6|31371.8|31351.8|31371.9|31351.9|31370.3|31350.3|16
1641984460000|2022-01-12 10:47:40|31371.7|31351.7|31371.2|31351.2|31372.4|31352.4|31370.5|31350.5|12
1641984470000|2022-01-12 10:47:50|31371.7|31351.7|31376.1|31356.1|31376.1|31356.1|31371.5|31351.5|25
1641984480000|2022-01-12 10:48:00|31375.9|31355.9|31377.7|31357.7|31377.7|31357.7|31375.6|31355.6|15
1641984490000|2022-01-12 10:48:10|31378.3|31358.3|31380.7|31360.7|31382.3|31362.3|31377.6|31357.6|28
1641984500000|2022-01-12 10:48:20|31381.4|31361.4|31379.5|31359.5|31382.4|31362.4|31379.4|31359.4|16
1641984510000|2022-01-12 10:48:30|31379.7|31359.7|31394.6|31374.6|31398.5|31378.5|31379.4|31359.4|24
1641984520000|2022-01-12 10:48:40|31393.4|31373.4|31392|31372|31394.1|31374.1|31391.3|31371.3|20
1641984530000|2022-01-12 10:48:50|31392.1|31372.1|31392.7|31372.7|31396.5|31376.5|31391.8|31371.8|26
1641984540000|2022-01-12 10:49:00|31396.2|31376.2|31395.2|31375.2|31410.2|31379.6|31390.1|31360.2|30
1641984550000|2022-01-12 10:49:10|31414.7|31364.7|31388.8|31368.8|31414.7|31378.6|31387.4|31364.7|34
1641984560000|2022-01-12 10:49:20|31388.4|31368.4|31387.3|31367.3|31389.1|31369.1|31385.5|31365.5|29
1641984570000|2022-01-12 10:49:30|31387.1|31367.1|31386|31366|31387.3|31367.3|31386|31366|14
1641984580000|2022-01-12 10:49:40|31385.7|31365.7|31385|31365|31385.7|31365.7|31384.7|31364.7|17
1641984590000|2022-01-12 10:49:50|31383.1|31363.1|31381|31361|31384.1|31364.1|31380.9|31360.9|29
1641984600000|2022-01-12 10:50:00|31380.5|31360.5|31382.5|31362.5|31382.7|31362.7|31379.6|31359.6|24
1641984610000|2022-01-12 10:50:10|31382.7|31362.7|31381.5|31361.5|31382.7|31362.7|31379.7|31359.7|17
1641984620000|2022-01-12 10:50:20|31381.7|31361.7|31379.8|31359.8|31382.9|31362.9|31378.8|31358.8|18
1641984630000|2022-01-12 10:50:30|31380|31360|31376.8|31356.8|31380.4|31360.4|31376|31356|19
1641984640000|2022-01-12 10:50:40|31376.6|31356.6|31379.9|31359.9|31382.2|31362.2|31375.9|31355.9|23
1641984650000|2022-01-12 10:50:50|31379.8|31359.8|31378.9|31358.9|31380.6|31360.6|31377|31357|29
1641984660000|2022-01-12 10:51:00|31379.2|31359.2|31378.2|31358.2|31379.4|31359.4|31378|31358|20
1641984670000|2022-01-12 10:51:10|31378.3|31358.3|31378.6|31358.6|31379.2|31359.2|31378.1|31358.1|16
1641984680000|2022-01-12 10:51:20|31378.7|31358.7|31379.2|31359.2|31379.7|31359.7|31377.8|31357.8|15
1641984690000|2022-01-12 10:51:30|31379|31359|31377.9|31357.9|31379.3|31359.3|31377.9|31357.9|11
1641984700000|2022-01-12 10:51:40|31378.2|31358.2|31379.8|31359.8|31379.8|31359.8|31377.2|31357.2|21
1641984710000|2022-01-12 10:51:50|31380.5|31360.5|31381.4|31361.4|31382.1|31362.1|31378.6|31358.6|20
1641984720000|2022-01-12 10:52:00|31381.5|31361.5|31380.8|31360.8|31385.2|31365.2|31380.5|31360.5|28
1641984730000|2022-01-12 10:52:10|31382|31362|31381.6|31361.6|31383.7|31363.7|31381.4|31361.4|18
1641984740000|2022-01-12 10:52:20|31381.4|31361.4|31380.9|31360.9|31382.1|31362.1|31380.3|31360.3|17
1641984750000|2022-01-12 10:52:30|31381|31361|31383.4|31363.4|31383.5|31363.5|31380.5|31360.5|15
1641984760000|2022-01-12 10:52:40|31383.5|31363.5|31382.9|31362.9|31383.6|31363.6|31381.5|31361.5|24
1641984770000|2022-01-12 10:52:50|31382.7|31362.7|31379.4|31359.4|31382.7|31362.7|31378.5|31358.5|21
1641984780000|2022-01-12 10:53:00|31381|31361|31374.8|31354.8|31381.1|31361.1|31374.3|31354.3|25
1641984790000|2022-01-12 10:53:10|31374.9|31354.9|31377|31357|31377|31357|31373.4|31353.4|30
1641984800000|2022-01-12 10:53:20|31376.2|31356.2|31375.5|31355.5|31377|31357|31375.3|31355.3|27
1641984810000|2022-01-12 10:53:30|31375.7|31355.7|31375.5|31355.5|31377.2|31357.2|31372.6|31352.6|32
1641984820000|2022-01-12 10:53:40|31375.4|31355.4|31381.5|31361.5|31381.8|31361.8|31375.2|31355.2|21
1641984830000|2022-01-12 10:53:50|31378.8|31358.8|31377.1|31357.1|31380|31360|31375.1|31355.1|33
1641984840000|2022-01-12 10:54:00|31376.9|31356.9|31376.5|31356.5|31377.5|31357.5|31376.1|31356.1|18
1641984850000|2022-01-12 10:54:10|31376.4|31356.4|31377|31357|31377.3|31357.3|31376|31356|15
1641984860000|2022-01-12 10:54:20|31377.2|31357.2|31375.1|31355.1|31377.2|31357.2|31375.1|31355.1|22
1641984870000|2022-01-12 10:54:30|31375.4|31355.4|31375.3|31355.3|31375.5|31355.5|31372.2|31352.2|28
1641984880000|2022-01-12 10:54:40|31375.1|31355.1|31376.5|31356.5|31379.1|31359.1|31375|31355|25
1641984890000|2022-01-12 10:54:50|31376.4|31356.4|31376.2|31356.2|31377|31357|31376.1|31356.1|21
1641984900000|2022-01-12 10:55:00|31377.2|31357.2|31376.2|31356.2|31377.2|31357.2|31376.2|31356.2|17
1641984910000|2022-01-12 10:55:10|31376|31356|31372.3|31352.3|31376|31356|31371.6|31351.6|25
1641984920000|2022-01-12 10:55:20|31373.3|31353.3|31371.7|31351.7|31373.3|31353.3|31371.1|31351.1|23
1641984930000|2022-01-12 10:55:30|31371.8|31351.8|31370.6|31350.6|31371.8|31351.8|31370.5|31350.5|20
1641984940000|2022-01-12 10:55:40|31370|31350|31371.3|31351.3|31371.3|31351.3|31369.7|31349.7|21
1641984950000|2022-01-12 10:55:50|31371.2|31351.2|31369.9|31349.9|31371.2|31351.2|31369.6|31349.6|18
1641984960000|2022-01-12 10:56:00|31369.6|31349.6|31375.8|31355.8|31377|31357|31369.6|31349.6|30
1641984970000|2022-01-12 10:56:10|31375.4|31355.4|31376.8|31356.8|31376.8|31356.8|31375|31355|17
1641984980000|2022-01-12 10:56:20|31376.9|31356.9|31377.2|31357.2|31377.6|31357.6|31376.8|31356.8|12
1641984990000|2022-01-12 10:56:30|31377.1|31357.1|31377.5|31357.5|31377.5|31357.5|31376.8|31356.8|15
1641985000000|2022-01-12 10:56:40|31377.2|31357.2|31378.5|31358.5|31378.6|31358.6|31376.6|31356.6|27
1641985010000|2022-01-12 10:56:50|31378.9|31358.9|31377.6|31357.6|31378.9|31358.9|31377.3|31357.3|20
1641985020000|2022-01-12 10:57:00|31377.7|31357.7|31377.7|31357.7|31378.3|31358.3|31377.6|31357.6|10
1641985030000|2022-01-12 10:57:10|31377.6|31357.6|31378.2|31358.2|31381.2|31361.2|31377.6|31357.6|16
1641985040000|2022-01-12 10:57:20|31378.9|31358.9|31378.3|31358.3|31378.9|31358.9|31378.2|31358.2|8
1641985050000|2022-01-12 10:57:30|31379.8|31359.8|31379.7|31359.7|31380.7|31360.7|31379.2|31359.2|21
1641985060000|2022-01-12 10:57:40|31379.9|31359.9|31379.3|31359.3|31380.3|31360.3|31379.3|31359.3|18
1641985070000|2022-01-12 10:57:50|31379.4|31359.4|31379.3|31359.3|31379.5|31359.5|31379.2|31359.2|10
1641985080000|2022-01-12 10:58:00|31379.2|31359.2|31381.5|31361.5|31382.3|31362.3|31379.2|31359.2|21
1641985090000|2022-01-12 10:58:10|31381|31361|31383.7|31363.7|31384.3|31364.3|31381|31361|24
1641985100000|2022-01-12 10:58:20|31382.2|31362.2|31389.1|31369.1|31389.1|31369.1|31381.3|31361.3|19
1641985110000|2022-01-12 10:58:30|31386.8|31366.8|31386.5|31366.5|31388.9|31368.9|31384.6|31364.6|29
1641985120000|2022-01-12 10:58:40|31386.7|31366.7|31384.8|31364.8|31387.6|31367.6|31384.5|31364.5|22
1641985130000|2022-01-12 10:58:50|31385.2|31365.2|31383.6|31363.6|31385.6|31365.6|31383.2|31363.2|19
1641985140000|2022-01-12 10:59:00|31385.5|31365.5|31382.8|31362.8|31385.6|31365.6|31382.7|31362.7|19
1641985150000|2022-01-12 10:59:10|31383.1|31363.1|31382.4|31362.4|31384|31364|31382.2|31362.2|18
1641985160000|2022-01-12 10:59:20|31382.1|31362.1|31380.2|31360.2|31383.5|31363.5|31378.8|31358.8|17
1641985170000|2022-01-12 10:59:30|31379.5|31359.5|31379.7|31359.7|31379.9|31359.9|31376.2|31356.2|27
1641985180000|2022-01-12 10:59:40|31380.3|31360.3|31377.6|31357.6|31380.3|31360.3|31377.6|31357.6|25
1641985190000|2022-01-12 10:59:50|31377.5|31357.5|31376.4|31356.4|31377.7|31357.7|31375.8|31355.8|21
1641985200000|2022-01-12 11:00:00|31376.5|31356.5|31377.4|31357.4|31379.1|31359.1|31376.5|31356.5|16
1641985210000|2022-01-12 11:00:10|31377.1|31357.1|31375.8|31355.8|31378.8|31358.8|31375.8|31355.8|21
1641985220000|2022-01-12 11:00:20|31375.9|31355.9|31377.7|31357.7|31379|31359|31375.6|31355.6|16
1641985230000|2022-01-12 11:00:30|31378|31358|31377.4|31357.4|31378|31358|31376.6|31356.6|18
1641985240000|2022-01-12 11:00:40|31377.6|31357.6|31377.2|31357.2|31378.4|31358.4|31377.1|31357.1|11
1641985250000|2022-01-12 11:00:50|31377.1|31357.1|31379.3|31359.3|31379.3|31359.3|31376.5|31356.5|12
1641985260000|2022-01-12 11:01:00|31378.7|31358.7|31377.7|31357.7|31378.7|31358.7|31377.3|31357.3|14
1641985270000|2022-01-12 11:01:10|31377.6|31357.6|31376.9|31356.9|31377.9|31357.9|31375.1|31355.1|21
1641985280000|2022-01-12 11:01:20|31376.4|31356.4|31375.7|31355.7|31377.6|31357.6|31375.1|31355.1|20
1641985290000|2022-01-12 11:01:30|31375.8|31355.8|31376.4|31356.4|31377.1|31357.1|31375.2|31355.2|11
1641985300000|2022-01-12 11:01:40|31376.6|31356.6|31376.4|31356.4|31376.9|31356.9|31376|31356|13
1641985310000|2022-01-12 11:01:50|31376.2|31356.2|31375.9|31355.9|31378|31358|31373.5|31353.5|24
1641985320000|2022-01-12 11:02:00|31375.5|31355.5|31378|31358|31379.5|31359.5|31375.5|31355.5|20
1641985330000|2022-01-12 11:02:10|31377.8|31357.8|31377.2|31357.2|31378.8|31358.8|31375.8|31355.8|20
1641985340000|2022-01-12 11:02:20|31377.1|31357.1|31377.7|31357.7|31377.7|31357.7|31376|31356|22
1641985350000|2022-01-12 11:02:30|31377.9|31357.9|31376.9|31356.9|31378.1|31358.1|31376.9|31356.9|13
1641985360000|2022-01-12 11:02:40|31377.1|31357.1|31378|31358|31378.4|31358.4|31376.9|31356.9|16
1641985370000|2022-01-12 11:02:50|31378.2|31358.2|31379.6|31359.6|31380|31360|31375.5|31355.5|26
1641985380000|2022-01-12 11:03:00|31379.4|31359.4|31378.8|31358.8|31380|31360|31377.7|31357.7|22
1641985390000|2022-01-12 11:03:10|31379.1|31359.1|31380.1|31360.1|31380.3|31360.3|31378.2|31358.2|18
1641985400000|2022-01-12 11:03:20|31379.9|31359.9|31381.1|31361.1|31381.6|31361.6|31377.5|31357.5|24
1641985410000|2022-01-12 11:03:30|31380|31360|31386.7|31366.7|31388.5|31368.5|31380|31360|27
1641985420000|2022-01-12 11:03:40|31386.2|31366.2|31382.5|31362.5|31387.9|31367.9|31382.2|31362.2|16
1641985430000|2022-01-12 11:03:50|31382.2|31362.2|31379.6|31359.6|31384.6|31364.6|31379.4|31359.4|21
1641985440000|2022-01-12 11:04:00|31379.5|31359.5|31379.8|31359.8|31380.1|31360.1|31377|31357|32
1641985450000|2022-01-12 11:04:10|31379.9|31359.9|31381.1|31361.1|31381.1|31361.1|31378|31358|24
1641985460000|2022-01-12 11:04:20|31381.3|31361.3|31380.9|31360.9|31382.3|31362.3|31380.8|31360.8|12
1641985470000|2022-01-12 11:04:30|31380.8|31360.8|31380|31360|31381.8|31361.8|31380|31360|20
1641985480000|2022-01-12 11:04:40|31379.4|31359.4|31378.4|31358.4|31380.9|31360.9|31377.2|31357.2|23
1641985490000|2022-01-12 11:04:50|31378.1|31358.1|31378.9|31358.9|31379.5|31359.5|31378|31358|15
1641985500000|2022-01-12 11:05:00|31379.2|31359.2|31378.6|31358.6|31380|31360|31378|31358|11
1641985510000|2022-01-12 11:05:10|31378.7|31358.7|31377.1|31357.1|31378.7|31358.7|31376.7|31356.7|24
1641985520000|2022-01-12 11:05:20|31377.3|31357.3|31376.3|31356.3|31377.4|31357.4|31375.6|31355.6|21
1641985530000|2022-01-12 11:05:30|31376.9|31356.9|31377.3|31357.3|31377.4|31357.4|31376.7|31356.7|16
1641985540000|2022-01-12 11:05:40|31375.1|31355.1|31374.5|31354.5|31375.1|31355.1|31374|31354|20
1641985550000|2022-01-12 11:05:50|31374.4|31354.4|31373.7|31353.7|31374.5|31354.5|31372.5|31352.5|19
1641985560000|2022-01-12 11:06:00|31373.9|31353.9|31373.6|31353.6|31373.9|31353.9|31372.9|31352.9|21
1641985570000|2022-01-12 11:06:10|31373.7|31353.7|31371.8|31351.8|31373.7|31353.7|31371.2|31351.2|15
1641985580000|2022-01-12 11:06:20|31372.1|31352.1|31374|31354|31374.5|31354.5|31372.1|31352.1|15
1641985590000|2022-01-12 11:06:30|31373.4|31353.4|31374.2|31354.2|31374.7|31354.7|31373.4|31353.4|16
1641985600000|2022-01-12 11:06:40|31373.4|31353.4|31373|31353|31374.1|31354.1|31373|31353|15
1641985610000|2022-01-12 11:06:50|31373.4|31353.4|31373.6|31353.6|31373.8|31353.8|31372.7|31352.7|20
1641985620000|2022-01-12 11:07:00|31373.1|31353.1|31373.3|31353.3|31373.8|31353.8|31372.8|31352.8|19
1641985630000|2022-01-12 11:07:10|31373.4|31353.4|31373|31353|31373.4|31353.4|31372.5|31352.5|9
1641985640000|2022-01-12 11:07:20|31374.2|31354.2|31373.5|31353.5|31374.2|31354.2|31372.1|31352.1|15
1641985650000|2022-01-12 11:07:30|31373.4|31353.4|31373.8|31353.8|31375.3|31355.3|31373.3|31353.3|15
1641985660000|2022-01-12 11:07:40|31374|31354|31371.7|31351.7|31374.3|31354.3|31371.4|31351.4|24
1641985670000|2022-01-12 11:07:50|31371.4|31351.4|31372.2|31352.2|31372.2|31352.2|31370.1|31350.1|15
1641985680000|2022-01-12 11:08:00|31372.3|31352.3|31373.4|31353.4|31374.1|31354.1|31372.2|31352.2|16
1641985690000|2022-01-12 11:08:10|31373.5|31353.5|31373.6|31353.6|31374|31354|31372.7|31352.7|22
1641985700000|2022-01-12 11:08:20|31373.3|31353.3|31374.4|31354.4|31375.3|31355.3|31372|31352|24
1641985710000|2022-01-12 11:08:30|31374.1|31354.1|31374.4|31354.4|31375|31355|31373.6|31353.6|18
1641985720000|2022-01-12 11:08:40|31374|31354|31374|31354|31374.7|31354.7|31373.4|31353.4|13
1641985730000|2022-01-12 11:08:50|31374.2|31354.2|31373.8|31353.8|31375|31355|31373.4|31353.4|10
1641985740000|2022-01-12 11:09:00|31373.6|31353.6|31377.6|31357.6|31378.9|31358.9|31373.6|31353.6|19
1641985750000|2022-01-12 11:09:10|31379|31359|31377.6|31357.6|31379.3|31359.3|31377.2|31357.2|27
1641985760000|2022-01-12 11:09:20|31378.1|31358.1|31377.6|31357.6|31378.2|31358.2|31377.4|31357.4|16
1641985770000|2022-01-12 11:09:30|31377.7|31357.7|31378.3|31358.3|31378.9|31358.9|31377.7|31357.7|14
1641985780000|2022-01-12 11:09:40|31378.9|31358.9|31378.5|31358.5|31379|31359|31378.5|31358.5|13
1641985790000|2022-01-12 11:09:50|31376|31356|31374.9|31354.9|31376|31356|31374|31354|18
1641985800000|2022-01-12 11:10:00|31374.8|31354.8|31372.4|31352.4|31374.8|31354.8|31372.4|31352.4|17
1641985810000|2022-01-12 11:10:10|31372.2|31352.2|31369|31349|31372.3|31352.3|31367.8|31347.8|23
1641985820000|2022-01-12 11:10:20|31368.7|31348.7|31367|31347|31369.2|31349.2|31366.7|31346.7|16
1641985830000|2022-01-12 11:10:30|31367.2|31347.2|31368|31348|31368.6|31348.6|31367.2|31347.2|14
1641985840000|2022-01-12 11:10:40|31368.1|31348.1|31368.4|31348.4|31368.9|31348.9|31367.7|31347.7|18
1641985850000|2022-01-12 11:10:50|31367.9|31347.9|31367.2|31347.2|31369.6|31349.6|31367.2|31347.2|22
1641985860000|2022-01-12 11:11:00|31368.7|31348.7|31367.3|31347.3|31371.1|31351.1|31366.7|31346.7|27
1641985870000|2022-01-12 11:11:10|31367.4|31347.4|31367.6|31347.6|31368.4|31348.4|31367.4|31347.4|16
1641985880000|2022-01-12 11:11:20|31367.4|31347.4|31367.1|31347.1|31368.4|31348.4|31367.1|31347.1|16
1641985890000|2022-01-12 11:11:30|31367.2|31347.2|31368.1|31348.1|31368.1|31348.1|31366.5|31346.5|16
1641985900000|2022-01-12 11:11:40|31367.6|31347.6|31369.2|31349.2|31369.8|31349.8|31367.6|31347.6|15
1641985910000|2022-01-12 11:11:50|31368.9|31348.9|31369|31349|31369.1|31349.1|31368.5|31348.5|12
1641985920000|2022-01-12 11:12:00|31369.1|31349.1|31371.9|31351.9|31372.2|31352.2|31368.2|31348.2|27
1641985930000|2022-01-12 11:12:10|31371.8|31351.8|31371.9|31351.9|31372.2|31352.2|31371.2|31351.2|19
1641985940000|2022-01-12 11:12:20|31371.8|31351.8|31371.7|31351.7|31371.8|31351.8|31371.2|31351.2|12
1641985950000|2022-01-12 11:12:30|31371.6|31351.6|31370.8|31350.8|31372.7|31352.7|31369.8|31349.8|24
1641985960000|2022-01-12 11:12:40|31370.7|31350.7|31370.5|31350.5|31370.9|31350.9|31369.8|31349.8|18
1641985970000|2022-01-12 11:12:50|31370.1|31350.1|31370.1|31350.1|31370.3|31350.3|31369.9|31349.9|15
1641985980000|2022-01-12 11:13:00|31370|31350|31370.8|31350.8|31371.1|31351.1|31368.4|31348.4|21
1641985990000|2022-01-12 11:13:10|31369.9|31349.9|31369.2|31349.2|31370.2|31350.2|31367.7|31347.7|10
1641986000000|2022-01-12 11:13:20|31368.5|31348.5|31366.4|31346.4|31369.6|31349.6|31365.9|31345.9|34
1641986010000|2022-01-12 11:13:30|31366.9|31346.9|31366.8|31346.8|31367.2|31347.2|31365.8|31345.8|23
1641986020000|2022-01-12 11:13:40|31366.9|31346.9|31366.1|31346.1|31367|31347|31364.4|31344.4|28
1641986030000|2022-01-12 11:13:50|31366.2|31346.2|31367.7|31347.7|31367.7|31347.7|31365.6|31345.6|18
1641986040000|2022-01-12 11:14:00|31369.3|31349.3|31367.2|31347.2|31369.3|31349.3|31366.8|31346.8|17
1641986050000|2022-01-12 11:14:10|31367.3|31347.3|31367|31347|31367.5|31347.5|31366.6|31346.6|11
1641986060000|2022-01-12 11:14:20|31367.1|31347.1|31367.2|31347.2|31367.5|31347.5|31366.4|31346.4|11
1641986070000|2022-01-12 11:14:30|31367.1|31347.1|31364.3|31344.3|31367.3|31347.3|31363.6|31343.6|19
1641986080000|2022-01-12 11:14:40|31364.6|31344.6|31365.7|31345.7|31365.9|31345.9|31363.9|31343.9|35
1641986090000|2022-01-12 11:14:50|31365.9|31345.9|31365.6|31345.6|31366.3|31346.3|31364.8|31344.8|29
1641986100000|2022-01-12 11:15:00|31365.5|31345.5|31367.1|31347.1|31367.3|31347.3|31365.3|31345.3|28
1641986110000|2022-01-12 11:15:10|31367.2|31347.2|31367.3|31347.3|31369.2|31349.2|31367.2|31347.2|25
1641986120000|2022-01-12 11:15:20|31367.5|31347.5|31366.8|31346.8|31367.7|31347.7|31365.9|31345.9|26
1641986130000|2022-01-12 11:15:30|31366.7|31346.7|31365.8|31345.8|31367|31347|31365.2|31345.2|19
1641986140000|2022-01-12 11:15:40|31365.1|31345.1|31365.3|31345.3|31366.6|31346.6|31365.1|31345.1|26
1641986150000|2022-01-12 11:15:50|31365.1|31345.1|31365.4|31345.4|31365.6|31345.6|31365.1|31345.1|19
1641986160000|2022-01-12 11:16:00|31366.3|31346.3|31364.4|31344.4|31367|31347|31363.9|31343.9|27
1641986170000|2022-01-12 11:16:10|31364.5|31344.5|31367.1|31347.1|31367.9|31347.9|31364|31344|25
1641986180000|2022-01-12 11:16:20|31367.2|31347.2|31367.1|31347.1|31367.5|31347.5|31366.9|31346.9|11
1641986190000|2022-01-12 11:16:30|31367.2|31347.2|31367.2|31347.2|31367.7|31347.7|31367.2|31347.2|10
1641986200000|2022-01-12 11:16:40|31364.1|31344.1|31364.3|31344.3|31364.3|31344.3|31361.8|31341.8|29
1641986210000|2022-01-12 11:16:50|31363.7|31343.7|31365.1|31345.1|31365.6|31345.6|31363.5|31343.5|25
1641986220000|2022-01-12 11:17:00|31365.4|31345.4|31364.4|31344.4|31365.5|31345.5|31364.4|31344.4|13
1641986230000|2022-01-12 11:17:10|31364.5|31344.5|31368.2|31348.2|31368.9|31348.9|31364.5|31344.5|21
1641986240000|2022-01-12 11:17:20|31368.5|31348.5|31367.9|31347.9|31368.7|31348.7|31367.8|31347.8|16
1641986250000|2022-01-12 11:17:30|31368|31348|31367.3|31347.3|31368.3|31348.3|31367.2|31347.2|9
1641986260000|2022-01-12 11:17:40|31367.4|31347.4|31367.3|31347.3|31367.7|31347.7|31367.1|31347.1|21
1641986270000|2022-01-12 11:17:50|31367.9|31347.9|31366.4|31346.4|31368.9|31348.9|31366.2|31346.2|23
1641986280000|2022-01-12 11:18:00|31366.5|31346.5|31364.5|31344.5|31366.6|31346.6|31364.5|31344.5|20
1641986290000|2022-01-12 11:18:10|31364.4|31344.4|31365.1|31345.1|31365.4|31345.4|31364.2|31344.2|21
1641986300000|2022-01-12 11:18:20|31365.2|31345.2|31364.9|31344.9|31365.3|31345.3|31364.5|31344.5|15
1641986310000|2022-01-12 11:18:30|31364.6|31344.6|31361.8|31341.8|31364.9|31344.9|31361.4|31341.4|31
1641986320000|2022-01-12 11:18:40|31362.1|31342.1|31360.8|31340.8|31362.7|31342.7|31360.7|31340.7|18
1641986330000|2022-01-12 11:18:50|31360.9|31340.9|31359.9|31339.9|31361.1|31341.1|31359.3|31339.3|16
1641986340000|2022-01-12 11:19:00|31360.3|31340.3|31360.8|31340.8|31360.8|31340.8|31359.7|31339.7|8
1641986350000|2022-01-12 11:19:10|31362.4|31342.4|31360.9|31340.9|31362.4|31342.4|31360.5|31340.5|9
1641986360000|2022-01-12 11:19:20|31360.7|31340.7|31360.9|31340.9|31361|31341|31360.7|31340.7|10
1641986370000|2022-01-12 11:19:30|31360.7|31340.7|31360.9|31340.9|31360.9|31340.9|31360.3|31340.3|13
1641986380000|2022-01-12 11:19:40|31360.8|31340.8|31365.2|31345.2|31367.4|31347.4|31360.8|31340.8|22
1641986390000|2022-01-12 11:19:50|31365|31345|31363.1|31343.1|31366|31346|31362.8|31342.8|17
1641986400000|2022-01-12 11:20:00|31363.3|31343.3|31360.1|31340.1|31363.3|31343.3|31359.5|31339.5|13
1641986410000|2022-01-12 11:20:10|31360.2|31340.2|31359.2|31339.2|31360.2|31340.2|31358.9|31338.9|16
1641986420000|2022-01-12 11:20:20|31359.4|31339.4|31359.5|31339.5|31359.8|31339.8|31359.2|31339.2|12
1641986430000|2022-01-12 11:20:30|31359.4|31339.4|31357.8|31337.8|31359.4|31339.4|31357.5|31337.5|15
1641986440000|2022-01-12 11:20:40|31357.9|31337.9|31357.4|31337.4|31357.9|31337.9|31356.4|31336.4|9
1641986450000|2022-01-12 11:20:50|31357.6|31337.6|31356.7|31336.7|31358|31338|31356|31336|18
1641986460000|2022-01-12 11:21:00|31357.1|31337.1|31359.2|31339.2|31359.3|31339.3|31356.2|31336.2|22
1641986470000|2022-01-12 11:21:10|31359|31339|31358.4|31338.4|31359.2|31339.2|31358.1|31338.1|26
1641986480000|2022-01-12 11:21:20|31358.3|31338.3|31359.1|31339.1|31359.4|31339.4|31358.2|31338.2|14
1641986490000|2022-01-12 11:21:30|31359.2|31339.2|31359|31339|31359.3|31339.3|31358.6|31338.6|9
1641986500000|2022-01-12 11:21:40|31359.1|31339.1|31358.8|31338.8|31359.1|31339.1|31358.5|31338.5|7
1641986510000|2022-01-12 11:21:50|31358.7|31338.7|31358|31338|31359.1|31339.1|31357.9|31337.9|13
1641986520000|2022-01-12 11:22:00|31358.3|31338.3|31361.1|31341.1|31361.9|31341.9|31358.3|31338.3|16
1641986530000|2022-01-12 11:22:10|31360.9|31340.9|31360.1|31340.1|31362.3|31342.3|31360.1|31340.1|17
1641986540000|2022-01-12 11:22:20|31359.4|31339.4|31359.6|31339.6|31359.6|31339.6|31359.4|31339.4|3
1641986550000|2022-01-12 11:22:30|31359.7|31339.7|31360|31340|31360.1|31340.1|31359.7|31339.7|5
1641986560000|2022-01-12 11:22:40|31360.5|31340.5|31362.5|31342.5|31362.8|31342.8|31360.5|31340.5|15
1641986570000|2022-01-12 11:22:50|31362.8|31342.8|31363|31343|31363.3|31343.3|31362.8|31342.8|6
1641986580000|2022-01-12 11:23:00|31362.9|31342.9|31363.2|31343.2|31363.2|31343.2|31362.8|31342.8|15
1641986590000|2022-01-12 11:23:10|31363|31343|31362.2|31342.2|31363|31343|31362|31342|16
1641986600000|2022-01-12 11:23:20|31362.1|31342.1|31361.9|31341.9|31362.2|31342.2|31361.7|31341.7|8
1641986610000|2022-01-12 11:23:30|31362|31342|31362.1|31342.1|31362.2|31342.2|31361.9|31341.9|7
1641986620000|2022-01-12 11:23:40|31362.4|31342.4|31362.6|31342.6|31362.7|31342.7|31362.4|31342.4|5
1641986630000|2022-01-12 11:23:50|31362.5|31342.5|31362.3|31342.3|31362.5|31342.5|31361.1|31341.1|11
1641986640000|2022-01-12 11:24:00|31362.4|31342.4|31362.3|31342.3|31362.4|31342.4|31362.1|31342.1|11
1641986650000|2022-01-12 11:24:10|31362.2|31342.2|31360|31340|31362.5|31342.5|31360|31340|8
1641986660000|2022-01-12 11:24:20|31359.8|31339.8|31359.5|31339.5|31359.9|31339.9|31358.7|31338.7|15
1641986670000|2022-01-12 11:24:30|31359.6|31339.6|31360.2|31340.2|31360.5|31340.5|31359.5|31339.5|23
1641986680000|2022-01-12 11:24:40|31360.1|31340.1|31360.8|31340.8|31363.1|31343.1|31359.9|31339.9|20
1641986690000|2022-01-12 11:24:50|31361.1|31341.1|31362.3|31342.3|31362.6|31342.6|31360.1|31340.1|23
1641986700000|2022-01-12 11:25:00|31362.4|31342.4|31361.6|31341.6|31362.5|31342.5|31361.6|31341.6|18
1641986710000|2022-01-12 11:25:10|31361.5|31341.5|31363.5|31343.5|31363.6|31343.6|31361.5|31341.5|16
1641986720000|2022-01-12 11:25:20|31362.6|31342.6|31363.8|31343.8|31364.7|31344.7|31362.6|31342.6|22
1641986730000|2022-01-12 11:25:30|31364.1|31344.1|31363.8|31343.8|31364.6|31344.6|31363.5|31343.5|13
1641986740000|2022-01-12 11:25:40|31363.9|31343.9|31363.8|31343.8|31363.9|31343.9|31363.5|31343.5|6
1641986750000|2022-01-12 11:25:50|31364.7|31344.7|31364.1|31344.1|31365.2|31345.2|31363.8|31343.8|9
1641986760000|2022-01-12 11:26:00|31364.2|31344.2|31363.4|31343.4|31364.6|31344.6|31363.1|31343.1|22
1641986770000|2022-01-12 11:26:10|31363.3|31343.3|31363|31343|31363.9|31343.9|31362.5|31342.5|19
1641986780000|2022-01-12 11:26:20|31362.9|31342.9|31363.4|31343.4|31364.2|31344.2|31362.4|31342.4|20
1641986790000|2022-01-12 11:26:30|31363.6|31343.6|31363.8|31343.8|31364.1|31344.1|31363.3|31343.3|15
1641986800000|2022-01-12 11:26:40|31363.9|31343.9|31363.9|31343.9|31364.2|31344.2|31363.2|31343.2|13
1641986810000|2022-01-12 11:26:50|31364|31344|31363.9|31343.9|31364.1|31344.1|31363.2|31343.2|9
1641986820000|2022-01-12 11:27:00|31364|31344|31364.4|31344.4|31365.1|31345.1|31363.9|31343.9|14
1641986830000|2022-01-12 11:27:10|31363.7|31343.7|31363.3|31343.3|31366|31346|31362.6|31342.6|15
1641986840000|2022-01-12 11:27:20|31363.4|31343.4|31364.2|31344.2|31364.2|31344.2|31363.1|31343.1|17
1641986850000|2022-01-12 11:27:30|31364.7|31344.7|31364.7|31344.7|31364.8|31344.8|31364.4|31344.4|11
1641986860000|2022-01-12 11:27:40|31364.2|31344.2|31360.4|31340.4|31364.2|31344.2|31359.6|31339.6|23
1641986870000|2022-01-12 11:27:50|31359.9|31339.9|31357.8|31337.8|31360.1|31340.1|31357.3|31337.3|17
1641986880000|2022-01-12 11:28:00|31357.7|31337.7|31357.6|31337.6|31358.1|31338.1|31357.2|31337.2|16
1641986890000|2022-01-12 11:28:10|31357.7|31337.7|31358.3|31338.3|31358.3|31338.3|31357.5|31337.5|8
1641986900000|2022-01-12 11:28:20|31358.2|31338.2|31358.3|31338.3|31358.8|31338.8|31358.2|31338.2|6
1641986910000|2022-01-12 11:28:30|31358.2|31338.2|31358.4|31338.4|31358.4|31338.4|31357.7|31337.7|7
1641986920000|2022-01-12 11:28:40|31357.6|31337.6|31357.7|31337.7|31358.6|31338.6|31357.2|31337.2|12
1641986930000|2022-01-12 11:28:50|31358|31338|31357.8|31337.8|31358.5|31338.5|31357.7|31337.7|12
1641986940000|2022-01-12 11:29:00|31358|31338|31357.2|31337.2|31358|31338|31357|31337|14
1641986950000|2022-01-12 11:29:10|31357.3|31337.3|31358.7|31338.7|31359.3|31339.3|31357.3|31337.3|14
1641986960000|2022-01-12 11:29:20|31358.6|31338.6|31359.1|31339.1|31359.5|31339.5|31358.4|31338.4|11
1641986970000|2022-01-12 11:29:30|31359.6|31339.6|31359.1|31339.1|31360.3|31340.3|31358.4|31338.4|18
1641986980000|2022-01-12 11:29:40|31359|31339|31359.2|31339.2|31359.4|31339.4|31358.3|31338.3|13
1641986990000|2022-01-12 11:29:50|31359.4|31339.4|31359.4|31339.4|31359.6|31339.6|31359.3|31339.3|7
1641987000000|2022-01-12 11:30:00|31359.7|31339.7|31360.5|31340.5|31362.2|31342.2|31359.7|31339.7|27
1641987010000|2022-01-12 11:30:10|31360.7|31340.7|31362.1|31342.1|31362.3|31342.3|31360.6|31340.6|17
1641987020000|2022-01-12 11:30:20|31361.9|31341.9|31362.7|31342.7|31363.1|31343.1|31361.8|31341.8|19
1641987030000|2022-01-12 11:30:30|31362.6|31342.6|31363.3|31343.3|31363.4|31343.4|31362.5|31342.5|13
1641987040000|2022-01-12 11:30:40|31363.1|31343.1|31363|31343|31363.2|31343.2|31362.2|31342.2|18
1641987050000|2022-01-12 11:30:50|31362.7|31342.7|31361.1|31341.1|31363|31343|31360.7|31340.7|24
1641987060000|2022-01-12 11:31:00|31361|31341|31360.3|31340.3|31361.8|31341.8|31360.2|31340.2|25
1641987070000|2022-01-12 11:31:10|31360.7|31340.7|31357.2|31337.2|31361.1|31341.1|31357.2|31337.2|24
1641987080000|2022-01-12 11:31:20|31357.4|31337.4|31356.8|31336.8|31357.4|31337.4|31356.4|31336.4|18
1641987090000|2022-01-12 11:31:30|31356.9|31336.9|31359.6|31339.6|31359.7|31339.7|31356.7|31336.7|23
1641987100000|2022-01-12 11:31:40|31359.5|31339.5|31360.6|31340.6|31360.9|31340.9|31359.2|31339.2|24
1641987110000|2022-01-12 11:31:50|31360.9|31340.9|31360.8|31340.8|31361|31341|31360.5|31340.5|7
1641987120000|2022-01-12 11:32:00|31361.1|31341.1|31360.9|31340.9|31361.1|31341.1|31360.1|31340.1|21
1641987130000|2022-01-12 11:32:10|31360.8|31340.8|31359|31339|31360.8|31340.8|31357.7|31337.7|29
1641987140000|2022-01-12 11:32:20|31358.9|31338.9|31359.2|31339.2|31359.4|31339.4|31358.8|31338.8|15
1641987150000|2022-01-12 11:32:30|31358.6|31338.6|31359.5|31339.5|31359.6|31339.6|31358.6|31338.6|13
1641987160000|2022-01-12 11:32:40|31359.4|31339.4|31361.4|31341.4|31362.2|31342.2|31359.4|31339.4|22
1641987170000|2022-01-12 11:32:50|31361.2|31341.2|31363.9|31343.9|31364.5|31344.5|31361.1|31341.1|27
1641987180000|2022-01-12 11:33:00|31364.3|31344.3|31363.3|31343.3|31364.8|31344.8|31363.3|31343.3|19
1641987190000|2022-01-12 11:33:10|31363.2|31343.2|31364.6|31344.6|31364.9|31344.9|31363.2|31343.2|19
1641987200000|2022-01-12 11:33:20|31364.9|31344.9|31364.2|31344.2|31364.9|31344.9|31363.8|31343.8|24
1641987210000|2022-01-12 11:33:30|31364.5|31344.5|31364|31344|31365.2|31345.2|31362.8|31342.8|25
1641987220000|2022-01-12 11:33:40|31364.3|31344.3|31364.6|31344.6|31365|31345|31363.5|31343.5|25
1641987230000|2022-01-12 11:33:50|31364|31344|31365.3|31345.3|31365.5|31345.5|31364|31344|19
1641987240000|2022-01-12 11:34:00|31365.2|31345.2|31362.7|31342.7|31365.6|31345.6|31362.5|31342.5|24
1641987250000|2022-01-12 11:34:10|31362.4|31342.4|31361.4|31341.4|31362.6|31342.6|31360.5|31340.5|27
1641987260000|2022-01-12 11:34:20|31361.2|31341.2|31361.1|31341.1|31361.5|31341.5|31360.7|31340.7|21
1641987270000|2022-01-12 11:34:30|31361|31341|31359.2|31339.2|31361.2|31341.2|31359.2|31339.2|15
1641987280000|2022-01-12 11:34:40|31359|31339|31359.5|31339.5|31360.5|31340.5|31358.2|31338.2|24
1641987290000|2022-01-12 11:34:50|31360.3|31340.3|31359.8|31339.8|31360.6|31340.6|31359.7|31339.7|20
1641987300000|2022-01-12 11:35:00|31359.7|31339.7|31357.8|31337.8|31360.6|31340.6|31357.4|31337.4|30
1641987310000|2022-01-12 11:35:10|31356.4|31336.4|31346|31326|31356.4|31336.4|31345.9|31325.9|27
1641987320000|2022-01-12 11:35:20|31345.9|31325.9|31346.1|31326.1|31346.8|31326.8|31345.4|31325.4|27
1641987330000|2022-01-12 11:35:30|31346.2|31326.2|31346.8|31326.8|31347|31327|31345.5|31325.5|23
1641987340000|2022-01-12 11:35:40|31347|31327|31347|31327|31347.8|31327.8|31346.5|31326.5|34
1641987350000|2022-01-12 11:35:50|31347.3|31327.3|31347.7|31327.7|31347.9|31327.9|31347|31327|31
1641987360000|2022-01-12 11:36:00|31347.6|31327.6|31348.5|31328.5|31349.1|31329.1|31347.3|31327.3|33
1641987370000|2022-01-12 11:36:10|31349.6|31329.6|31350.9|31330.9|31351.5|31331.5|31349.6|31329.6|25
1641987380000|2022-01-12 11:36:20|31351.1|31331.1|31351.9|31331.9|31353.1|31333.1|31350.5|31330.5|26
1641987390000|2022-01-12 11:36:30|31351.8|31331.8|31350.8|31330.8|31351.8|31331.8|31350.5|31330.5|25
1641987400000|2022-01-12 11:36:40|31351|31331|31347.9|31327.9|31351.4|31331.4|31347.9|31327.9|23
1641987410000|2022-01-12 11:36:50|31348.8|31328.8|31349.6|31329.6|31349.7|31329.7|31347.9|31327.9|30
1641987420000|2022-01-12 11:37:00|31349.2|31329.2|31349.3|31329.3|31349.7|31329.7|31348.5|31328.5|29
1641987430000|2022-01-12 11:37:10|31349.5|31329.5|31349|31329|31349.5|31329.5|31348|31328|31
1641987440000|2022-01-12 11:37:20|31348.8|31328.8|31349.3|31329.3|31349.8|31329.8|31348.7|31328.7|23
1641987450000|2022-01-12 11:37:30|31349.2|31329.2|31348.6|31328.6|31349.3|31329.3|31348.5|31328.5|11
1641987460000|2022-01-12 11:37:40|31348.7|31328.7|31348.1|31328.1|31349.5|31329.5|31348.1|31328.1|23
1641987470000|2022-01-12 11:37:50|31349.1|31329.1|31348.5|31328.5|31349.1|31329.1|31348.1|31328.1|30
1641987480000|2022-01-12 11:38:00|31348.4|31328.4|31349.1|31329.1|31350.2|31330.2|31348.2|31328.2|23
1641987490000|2022-01-12 11:38:10|31349.3|31329.3|31349.2|31329.2|31349.3|31329.3|31348.4|31328.4|21
1641987500000|2022-01-12 11:38:20|31349.3|31329.3|31350.8|31330.8|31350.8|31330.8|31349|31329|15
1641987510000|2022-01-12 11:38:30|31350.7|31330.7|31350.8|31330.8|31350.8|31330.8|31350|31330|15
1641987520000|2022-01-12 11:38:40|31351.3|31331.3|31350.2|31330.2|31351.8|31331.8|31349.8|31329.8|22
1641987530000|2022-01-12 11:38:50|31350.1|31330.1|31350.1|31330.1|31353|31333|31349|31329|27
1641987540000|2022-01-12 11:39:00|31350.2|31330.2|31351.8|31331.8|31351.9|31331.9|31350|31330|20
1641987550000|2022-01-12 11:39:10|31352|31332|31351.6|31331.6|31352|31332|31350.7|31330.7|15
1641987560000|2022-01-12 11:39:20|31351.5|31331.5|31351.8|31331.8|31351.9|31331.9|31351.5|31331.5|11
1641987570000|2022-01-12 11:39:30|31351.6|31331.6|31355.4|31335.4|31355.8|31335.8|31350.3|31330.3|16
1641987580000|2022-01-12 11:39:40|31355.6|31335.6|31355.8|31335.8|31356.8|31336.8|31354.2|31334.2|22
1641987590000|2022-01-12 11:39:50|31355.6|31335.6|31356.6|31336.6|31356.7|31336.7|31354.9|31334.9|14
1641987600000|2022-01-12 11:40:00|31356.5|31336.5|31356.5|31336.5|31356.5|31336.5|31355.8|31335.8|8
1641987610000|2022-01-12 11:40:10|31356.3|31336.3|31355.7|31335.7|31356.5|31336.5|31355.5|31335.5|11
1641987620000|2022-01-12 11:40:20|31355.8|31335.8|31355.8|31335.8|31356.5|31336.5|31354.4|31334.4|21
1641987630000|2022-01-12 11:40:30|31356.3|31336.3|31357.2|31337.2|31357.7|31337.7|31355.8|31335.8|17
1641987640000|2022-01-12 11:40:40|31356.4|31336.4|31356.6|31336.6|31357.1|31337.1|31356.4|31336.4|18
1641987650000|2022-01-12 11:40:50|31356.4|31336.4|31356.3|31336.3|31357|31337|31356.3|31336.3|16
1641987660000|2022-01-12 11:41:00|31356.4|31336.4|31354.6|31334.6|31356.4|31336.4|31354.6|31334.6|9
1641987670000|2022-01-12 11:41:10|31354.9|31334.9|31356.3|31336.3|31356.5|31336.5|31354.9|31334.9|14
1641987680000|2022-01-12 11:41:20|31356.8|31336.8|31356.4|31336.4|31357.1|31337.1|31356.4|31336.4|9
1641987690000|2022-01-12 11:41:30|31356.3|31336.3|31355|31335|31356.3|31336.3|31354.8|31334.8|13
1641987700000|2022-01-12 11:41:40|31355.4|31335.4|31355.6|31335.6|31356|31336|31355.3|31335.3|19
1641987710000|2022-01-12 11:41:50|31355.5|31335.5|31355.6|31335.6|31356|31336|31354.2|31334.2|16
1641987720000|2022-01-12 11:42:00|31355.5|31335.5|31354.8|31334.8|31356.2|31336.2|31354.2|31334.2|19
1641987730000|2022-01-12 11:42:10|31356|31336|31354.7|31334.7|31356.2|31336.2|31354.5|31334.5|18
1641987740000|2022-01-12 11:42:20|31354.6|31334.6|31354|31334|31354.6|31334.6|31352.8|31332.8|16
1641987750000|2022-01-12 11:42:30|31354.4|31334.4|31353|31333|31354.4|31334.4|31352.9|31332.9|28
1641987760000|2022-01-12 11:42:40|31352.9|31332.9|31355|31335|31355.6|31335.6|31352.6|31332.6|19
1641987770000|2022-01-12 11:42:50|31355.3|31335.3|31355|31335|31355.4|31335.4|31354.3|31334.3|33
1641987780000|2022-01-12 11:43:00|31354.9|31334.9|31355.4|31335.4|31356.6|31336.6|31354.6|31334.6|24
1641987790000|2022-01-12 11:43:10|31355.3|31335.3|31355|31335|31355.9|31335.9|31354.8|31334.8|20
1641987800000|2022-01-12 11:43:20|31354.9|31334.9|31355.1|31335.1|31355.2|31335.2|31354.3|31334.3|18
1641987810000|2022-01-12 11:43:30|31355|31335|31356.3|31336.3|31357.4|31337.4|31354.9|31334.9|14
1641987820000|2022-01-12 11:43:40|31356.9|31336.9|31357|31337|31357.5|31337.5|31356.3|31336.3|27
1641987830000|2022-01-12 11:43:50|31356.5|31336.5|31355.8|31335.8|31357|31337|31355.3|31335.3|15
1641987840000|2022-01-12 11:44:00|31355.7|31335.7|31355.3|31335.3|31356|31336|31355.1|31335.1|14
1641987850000|2022-01-12 11:44:10|31355.4|31335.4|31353.9|31333.9|31355.4|31335.4|31353.6|31333.6|13
1641987860000|2022-01-12 11:44:20|31353.7|31333.7|31352.4|31332.4|31354|31334|31352.4|31332.4|19
1641987870000|2022-01-12 11:44:30|31352.3|31332.3|31352.2|31332.2|31352.4|31332.4|31351.9|31331.9|20
1641987880000|2022-01-12 11:44:40|31352.3|31332.3|31350.5|31330.5|31352.3|31332.3|31350.5|31330.5|14
1641987890000|2022-01-12 11:44:50|31350.2|31330.2|31350.5|31330.5|31350.7|31330.7|31349.1|31329.1|29
1641987900000|2022-01-12 11:45:00|31350.6|31330.6|31352|31332|31354.3|31334.3|31350.5|31330.5|26
1641987910000|2022-01-12 11:45:10|31352.2|31332.2|31350.9|31330.9|31352.3|31332.3|31349.7|31329.7|14
1641987920000|2022-01-12 11:45:20|31350.2|31330.2|31353.6|31333.6|31354.4|31334.4|31350.2|31330.2|25
1641987930000|2022-01-12 11:45:30|31353.7|31333.7|31351.7|31331.7|31353.7|31333.7|31351.6|31331.6|22
1641987940000|2022-01-12 11:45:40|31351.4|31331.4|31351.2|31331.2|31351.8|31331.8|31350.4|31330.4|20
1641987950000|2022-01-12 11:45:50|31351.1|31331.1|31352.7|31332.7|31354.3|31334.3|31351|31331|18
1641987960000|2022-01-12 11:46:00|31353.1|31333.1|31354.9|31334.9|31356.6|31336.6|31353.1|31333.1|29
1641987970000|2022-01-12 11:46:10|31354.8|31334.8|31356.8|31336.8|31357.7|31337.7|31354.5|31334.5|21
1641987980000|2022-01-12 11:46:20|31357.1|31337.1|31358.2|31338.2|31358.2|31338.2|31356.3|31336.3|21
1641987990000|2022-01-12 11:46:30|31358.1|31338.1|31357.9|31337.9|31358.3|31338.3|31356.8|31336.8|17
1641988000000|2022-01-12 11:46:40|31357.7|31337.7|31356.1|31336.1|31357.7|31337.7|31353.9|31333.9|22
1641988010000|2022-01-12 11:46:50|31355.9|31335.9|31356.4|31336.4|31357.1|31337.1|31355.4|31335.4|18
1641988020000|2022-01-12 11:47:00|31357.4|31337.4|31356.9|31336.9|31359.6|31339.6|31354.2|31334.2|30
1641988030000|2022-01-12 11:47:10|31356.1|31336.1|31356.1|31336.1|31356.8|31336.8|31355.8|31335.8|19
1641988040000|2022-01-12 11:47:20|31356.2|31336.2|31357.1|31337.1|31357.1|31337.1|31356|31336|13
1641988050000|2022-01-12 11:47:30|31357|31337|31357.6|31337.6|31357.6|31337.6|31356.7|31336.7|14
1641988060000|2022-01-12 11:47:40|31358.1|31338.1|31359.6|31339.6|31360.2|31340.2|31358|31338|24
1641988070000|2022-01-12 11:47:50|31360.1|31340.1|31360|31340|31360.3|31340.3|31358.9|31338.9|17
1641988080000|2022-01-12 11:48:00|31360.2|31340.2|31359.3|31339.3|31360.2|31340.2|31359|31339|14
1641988090000|2022-01-12 11:48:10|31359.7|31339.7|31360.2|31340.2|31360.5|31340.5|31358.7|31338.7|13
1641988100000|2022-01-12 11:48:20|31360.6|31340.6|31359.6|31339.6|31362.9|31342.9|31359.3|31339.3|27
1641988110000|2022-01-12 11:48:30|31360.3|31340.3|31360.7|31340.7|31361.8|31341.8|31359.2|31339.2|25
1641988120000|2022-01-12 11:48:40|31360.4|31340.4|31356.9|31336.9|31361.1|31341.1|31355.7|31335.7|28
1641988130000|2022-01-12 11:48:50|31357|31337|31364.8|31344.8|31365|31345|31356.4|31336.4|24
1641988140000|2022-01-12 11:49:00|31363|31343|31358.8|31338.8|31363|31343|31358.8|31338.8|23
1641988150000|2022-01-12 11:49:10|31358.7|31338.7|31363.2|31343.2|31366.2|31346.2|31358.6|31338.6|24
1641988160000|2022-01-12 11:49:20|31362.9|31342.9|31359.9|31339.9|31362.9|31342.9|31359.6|31339.6|24
1641988170000|2022-01-12 11:49:30|31360|31340|31361.4|31341.4|31362.7|31342.7|31359.9|31339.9|19
1641988180000|2022-01-12 11:49:40|31361|31341|31361.7|31341.7|31361.8|31341.8|31361|31341|10
1641988190000|2022-01-12 11:49:50|31362.2|31342.2|31361.5|31341.5|31362.3|31342.3|31361.5|31341.5|14
1641988200000|2022-01-12 11:50:00|31361.6|31341.6|31361.3|31341.3|31362.4|31342.4|31361.3|31341.3|19
1641988210000|2022-01-12 11:50:10|31361.5|31341.5|31362.2|31342.2|31362.2|31342.2|31361.5|31341.5|8
1641988220000|2022-01-12 11:50:20|31362.1|31342.1|31363.3|31343.3|31364.1|31344.1|31361.6|31341.6|15
1641988230000|2022-01-12 11:50:30|31363.1|31343.1|31363.4|31343.4|31363.4|31343.4|31361.9|31341.9|15
1641988240000|2022-01-12 11:50:40|31362.9|31342.9|31362|31342|31363|31343|31361|31341|16
1641988250000|2022-01-12 11:50:50|31361.8|31341.8|31360.3|31340.3|31362.7|31342.7|31360.2|31340.2|23
1641988260000|2022-01-12 11:51:00|31360.1|31340.1|31359.9|31339.9|31361.3|31341.3|31359.6|31339.6|23
1641988270000|2022-01-12 11:51:10|31359.8|31339.8|31362.3|31342.3|31364.8|31344.8|31359.8|31339.8|22
1641988280000|2022-01-12 11:51:20|31362.4|31342.4|31363.6|31343.6|31363.7|31343.7|31362.4|31342.4|12
1641988290000|2022-01-12 11:51:30|31364.1|31344.1|31363.7|31343.7|31364.1|31344.1|31362.9|31342.9|15
1641988300000|2022-01-12 11:51:40|31363.5|31343.5|31363.1|31343.1|31363.7|31343.7|31361.9|31341.9|17
1641988310000|2022-01-12 11:51:50|31363|31343|31363|31343|31364|31344|31362.1|31342.1|24
1641988320000|2022-01-12 11:52:00|31361.4|31341.4|31362|31342|31363|31343|31358.7|31338.7|27
1641988330000|2022-01-12 11:52:10|31360.6|31340.6|31366.8|31346.8|31367|31347|31360.6|31340.6|21
1641988340000|2022-01-12 11:52:20|31367.3|31347.3|31367.1|31347.1|31368.1|31348.1|31366.9|31346.9|33
1641988350000|2022-01-12 11:52:30|31367.7|31347.7|31367.7|31347.7|31368|31348|31366.6|31346.6|23
1641988360000|2022-01-12 11:52:40|31367.3|31347.3|31368.3|31348.3|31369.7|31349.7|31366.8|31346.8|26
1641988370000|2022-01-12 11:52:50|31368.5|31348.5|31367.5|31347.5|31370.1|31350.1|31365.6|31345.6|26
1641988380000|2022-01-12 11:53:00|31366.7|31346.7|31368.5|31348.5|31368.9|31348.9|31366.6|31346.6|29
1641988390000|2022-01-12 11:53:10|31368.8|31348.8|31368.2|31348.2|31369.4|31349.4|31367.3|31347.3|25
1641988400000|2022-01-12 11:53:20|31368|31348|31368.7|31348.7|31368.7|31348.7|31367.2|31347.2|23
1641988410000|2022-01-12 11:53:30|31368.1|31348.1|31369.7|31349.7|31369.8|31349.8|31368.1|31348.1|23
1641988420000|2022-01-12 11:53:40|31369.5|31349.5|31369|31349|31369.5|31349.5|31366.7|31346.7|21
1641988430000|2022-01-12 11:53:50|31368.9|31348.9|31369.8|31349.8|31369.8|31349.8|31368.7|31348.7|11
1641988440000|2022-01-12 11:54:00|31369.6|31349.6|31368.9|31348.9|31370.2|31350.2|31368.7|31348.7|27
1641988450000|2022-01-12 11:54:10|31369|31349|31368.8|31348.8|31369.8|31349.8|31368.2|31348.2|31
1641988460000|2022-01-12 11:54:20|31369.2|31349.2|31363.3|31343.3|31369.3|31349.3|31363.1|31343.1|33
1641988470000|2022-01-12 11:54:30|31363.4|31343.4|31365.2|31345.2|31365.7|31345.7|31362.2|31342.2|25
1641988480000|2022-01-12 11:54:40|31365.1|31345.1|31366.8|31346.8|31367.6|31347.6|31365|31345|24
1641988490000|2022-01-12 11:54:50|31367.2|31347.2|31366.2|31346.2|31368|31348|31365.5|31345.5|22
1641988500000|2022-01-12 11:55:00|31365.7|31345.7|31364.8|31344.8|31366.8|31346.8|31364.7|31344.7|36
1641988510000|2022-01-12 11:55:10|31364.6|31344.6|31365.4|31345.4|31366.3|31346.3|31364.4|31344.4|20
1641988520000|2022-01-12 11:55:20|31365.2|31345.2|31364.3|31344.3|31365.8|31345.8|31364|31344|15
1641988530000|2022-01-12 11:55:30|31364.4|31344.4|31364.4|31344.4|31364.8|31344.8|31364.1|31344.1|17
1641988540000|2022-01-12 11:55:40|31364.7|31344.7|31365.4|31345.4|31366.3|31346.3|31364.1|31344.1|15
1641988550000|2022-01-12 11:55:50|31365.7|31345.7|31367.3|31347.3|31367.4|31347.4|31365.6|31345.6|23
1641988560000|2022-01-12 11:56:00|31368.1|31348.1|31364.8|31344.8|31368.2|31348.2|31364.8|31344.8|26
1641988570000|2022-01-12 11:56:10|31365|31345|31365.3|31345.3|31365.3|31345.3|31364.6|31344.6|15
1641988580000|2022-01-12 11:56:20|31365.2|31345.2|31365|31345|31365.6|31345.6|31364.6|31344.6|24
1641988590000|2022-01-12 11:56:30|31365.1|31345.1|31366.4|31346.4|31366.5|31346.5|31365.1|31345.1|20
1641988600000|2022-01-12 11:56:40|31365.8|31345.8|31365.1|31345.1|31367.2|31347.2|31364.6|31344.6|26
1641988610000|2022-01-12 11:56:50|31365.5|31345.5|31365.4|31345.4|31366.7|31346.7|31364.4|31344.4|28
1641988620000|2022-01-12 11:57:00|31365.3|31345.3|31365.5|31345.5|31366|31346|31364.8|31344.8|23
1641988630000|2022-01-12 11:57:10|31365.4|31345.4|31363.1|31343.1|31366|31346|31363.1|31343.1|30
1641988640000|2022-01-12 11:57:20|31363.5|31343.5|31363.6|31343.6|31364.8|31344.8|31362.6|31342.6|27
1641988650000|2022-01-12 11:57:30|31363.8|31343.8|31365|31345|31365.1|31345.1|31363.3|31343.3|27
1641988660000|2022-01-12 11:57:40|31365.1|31345.1|31366.6|31346.6|31367.1|31347.1|31364.6|31344.6|25
1641988670000|2022-01-12 11:57:50|31367.1|31347.1|31366.7|31346.7|31367.5|31347.5|31364.4|31344.4|25
1641988680000|2022-01-12 11:58:00|31366.6|31346.6|31364.7|31344.7|31367.1|31347.1|31362.5|31342.5|36
1641988690000|2022-01-12 11:58:10|31364.4|31344.4|31362.5|31342.5|31364.4|31344.4|31361.8|31341.8|33
1641988700000|2022-01-12 11:58:20|31362.4|31342.4|31362.2|31342.2|31362.6|31342.6|31361.2|31341.2|25
1641988710000|2022-01-12 11:58:30|31362.1|31342.1|31359.7|31339.7|31362.5|31342.5|31358.7|31338.7|26
1641988720000|2022-01-12 11:58:40|31359.4|31339.4|31362.3|31342.3|31362.3|31342.3|31359.3|31339.3|27
1641988730000|2022-01-12 11:58:50|31362.4|31342.4|31361.1|31341.1|31362.4|31342.4|31361|31341|22
1641988740000|2022-01-12 11:59:00|31361.8|31341.8|31362.4|31342.4|31362.8|31342.8|31361.2|31341.2|22
1641988750000|2022-01-12 11:59:10|31362.2|31342.2|31363.6|31343.6|31364.9|31344.9|31362.1|31342.1|29
1641988760000|2022-01-12 11:59:20|31362.8|31342.8|31361.1|31341.1|31362.9|31342.9|31357.9|31337.9|26
1641988770000|2022-01-12 11:59:30|31361.3|31341.3|31361|31341|31361.9|31341.9|31360.3|31340.3|29
1641988780000|2022-01-12 11:59:40|31360|31340|31360.2|31340.2|31360.7|31340.7|31359.7|31339.7|28
1641988790000|2022-01-12 11:59:50|31360.3|31340.3|31360.1|31340.1|31360.9|31340.9|31360.1|31340.1|20
1641988800000|2022-01-12 12:00:00|31360.4|31340.4|31357|31337|31360.8|31340.8|31356.6|31336.6|25
1641988810000|2022-01-12 12:00:10|31356.5|31336.5|31357|31337|31358.9|31338.9|31356.4|31336.4|31
1641988820000|2022-01-12 12:00:20|31357.3|31337.3|31355|31335|31357.6|31337.6|31354|31334|27
1641988830000|2022-01-12 12:00:30|31353.9|31333.9|31355.2|31335.2|31355.7|31335.7|31353.3|31333.3|27
1641988840000|2022-01-12 12:00:40|31355.1|31335.1|31356.9|31336.9|31356.9|31336.9|31354.6|31334.6|24
1641988850000|2022-01-12 12:00:50|31357.7|31337.7|31357.9|31337.9|31359.2|31339.2|31355.8|31335.8|25
1641988860000|2022-01-12 12:01:00|31358|31338|31359.3|31339.3|31359.7|31339.7|31358|31338|21
1641988870000|2022-01-12 12:01:10|31359.4|31339.4|31359.2|31339.2|31359.4|31339.4|31358.5|31338.5|14
1641988880000|2022-01-12 12:01:20|31361|31341|31359.1|31339.1|31361|31341|31358.7|31338.7|22
1641988890000|2022-01-12 12:01:30|31359.2|31339.2|31359.2|31339.2|31359.8|31339.8|31358.6|31338.6|27
1641988900000|2022-01-12 12:01:40|31359.3|31339.3|31357.3|31337.3|31359.5|31339.5|31357.3|31337.3|27
1641988910000|2022-01-12 12:01:50|31357.6|31337.6|31356.3|31336.3|31357.9|31337.9|31355.9|31335.9|20
1641988920000|2022-01-12 12:02:00|31356.5|31336.5|31359.8|31339.8|31360|31340|31356.5|31336.5|27
1641988930000|2022-01-12 12:02:10|31359.9|31339.9|31358.4|31338.4|31360.2|31340.2|31357.9|31337.9|21
1641988940000|2022-01-12 12:02:20|31358.2|31338.2|31356.7|31336.7|31358.2|31338.2|31356.1|31336.1|23
1641988950000|2022-01-12 12:02:30|31356.9|31336.9|31353.8|31333.8|31356.9|31336.9|31353.7|31333.7|25
1641988960000|2022-01-12 12:02:40|31354|31334|31354.8|31334.8|31355.3|31335.3|31354|31334|20
1641988970000|2022-01-12 12:02:50|31355|31335|31355.5|31335.5|31355.8|31335.8|31354.6|31334.6|15
1641988980000|2022-01-12 12:03:00|31354.7|31334.7|31356.3|31336.3|31357|31337|31354.7|31334.7|15
1641988990000|2022-01-12 12:03:10|31356.5|31336.5|31357.7|31337.7|31357.7|31337.7|31355.8|31335.8|15
1641989000000|2022-01-12 12:03:20|31357.6|31337.6|31357.6|31337.6|31357.6|31337.6|31355.6|31335.6|19
1641989010000|2022-01-12 12:03:30|31356.6|31336.6|31357.9|31337.9|31357.9|31337.9|31355|31335|27
1641989020000|2022-01-12 12:03:40|31357.6|31337.6|31357.7|31337.7|31358.2|31338.2|31357.5|31337.5|13
1641989030000|2022-01-12 12:03:50|31357.6|31337.6|31358.3|31338.3|31358.4|31338.4|31357.6|31337.6|15
1641989040000|2022-01-12 12:04:00|31357.9|31337.9|31364|31344|31364.1|31344.1|31357.9|31337.9|25
1641989050000|2022-01-12 12:04:10|31362.5|31342.5|31362|31342|31364.6|31344.6|31360.1|31340.1|25
1641989060000|2022-01-12 12:04:20|31361.8|31341.8|31362.2|31342.2|31362.6|31342.6|31361.4|31341.4|24
1641989070000|2022-01-12 12:04:30|31361.4|31341.4|31361.5|31341.5|31361.7|31341.7|31361.4|31341.4|10
1641989080000|2022-01-12 12:04:40|31361.6|31341.6|31361.4|31341.4|31361.6|31341.6|31361|31341|11
1641989090000|2022-01-12 12:04:50|31361.3|31341.3|31361.4|31341.4|31361.5|31341.5|31360.7|31340.7|8
1641989100000|2022-01-12 12:05:00|31360.6|31340.6|31360.1|31340.1|31360.6|31340.6|31359|31339|15
1641989110000|2022-01-12 12:05:10|31359.9|31339.9|31361.3|31341.3|31361.4|31341.4|31359.7|31339.7|13
1641989120000|2022-01-12 12:05:20|31361.4|31341.4|31362.6|31342.6|31362.8|31342.8|31361.4|31341.4|14
1641989130000|2022-01-12 12:05:30|31362.5|31342.5|31362.5|31342.5|31362.9|31342.9|31362.5|31342.5|16
1641989140000|2022-01-12 12:05:40|31362.6|31342.6|31362.5|31342.5|31362.6|31342.6|31361.6|31341.6|14
1641989150000|2022-01-12 12:05:50|31362.4|31342.4|31362.6|31342.6|31362.9|31342.9|31362.3|31342.3|7
1641989160000|2022-01-12 12:06:00|31362.4|31342.4|31362.6|31342.6|31363|31343|31362.4|31342.4|14
1641989170000|2022-01-12 12:06:10|31362.8|31342.8|31362.1|31342.1|31362.9|31342.9|31360.9|31340.9|25
1641989180000|2022-01-12 12:06:20|31362.4|31342.4|31363.4|31343.4|31363.4|31343.4|31362.2|31342.2|20
1641989190000|2022-01-12 12:06:30|31363|31343|31363.3|31343.3|31363.4|31343.4|31363|31343|12
1641989200000|2022-01-12 12:06:40|31363.4|31343.4|31363|31343|31363.4|31343.4|31363|31343|8
1641989210000|2022-01-12 12:06:50|31362.9|31342.9|31362.6|31342.6|31364.3|31344.3|31362.6|31342.6|16
1641989220000|2022-01-12 12:07:00|31362|31342|31361.2|31341.2|31363|31343|31361.1|31341.1|19
1641989230000|2022-01-12 12:07:10|31361.1|31341.1|31357.6|31337.6|31362|31342|31356.2|31336.2|24
1641989240000|2022-01-12 12:07:20|31357.8|31337.8|31357.5|31337.5|31359.7|31339.7|31357.5|31337.5|18
1641989250000|2022-01-12 12:07:30|31357.8|31337.8|31355.9|31335.9|31359.3|31339.3|31355.9|31335.9|21
1641989260000|2022-01-12 12:07:40|31356.7|31336.7|31358.5|31338.5|31358.9|31338.9|31353.6|31333.6|25
1641989270000|2022-01-12 12:07:50|31357.5|31337.5|31357.9|31337.9|31359.3|31339.3|31356.2|31336.2|15
1641989280000|2022-01-12 12:08:00|31357.4|31337.4|31357.3|31337.3|31358.1|31338.1|31357|31337|13
1641989290000|2022-01-12 12:08:10|31357.2|31337.2|31358.2|31338.2|31358.2|31338.2|31356.9|31336.9|18
1641989300000|2022-01-12 12:08:20|31357.1|31337.1|31359.9|31339.9|31360.1|31340.1|31356.3|31336.3|22
1641989310000|2022-01-12 12:08:30|31359.8|31339.8|31354.9|31334.9|31359.8|31339.8|31354.9|31334.9|19
1641989320000|2022-01-12 12:08:40|31356.7|31336.7|31356.5|31336.5|31358.1|31338.1|31356.3|31336.3|24
1641989330000|2022-01-12 12:08:50|31356.3|31336.3|31353.9|31333.9|31356.3|31336.3|31352.2|31332.2|23
1641989340000|2022-01-12 12:09:00|31353.7|31333.7|31352.5|31332.5|31356.2|31336.2|31352.5|31332.5|27
1641989350000|2022-01-12 12:09:10|31352.4|31332.4|31351.3|31331.3|31352.8|31332.8|31351.2|31331.2|29
1641989360000|2022-01-12 12:09:20|31351.4|31331.4|31355.5|31335.5|31355.5|31335.5|31351.4|31331.4|22
1641989370000|2022-01-12 12:09:30|31355.4|31335.4|31354.6|31334.6|31355.7|31335.7|31353.8|31333.8|22
1641989380000|2022-01-12 12:09:40|31354.4|31334.4|31356.8|31336.8|31356.9|31336.9|31354|31334|14
1641989390000|2022-01-12 12:09:50|31357|31337|31358|31338|31359.6|31339.6|31355|31335|24
1641989400000|2022-01-12 12:10:00|31358.3|31338.3|31359.3|31339.3|31359.3|31339.3|31357.4|31337.4|21
1641989410000|2022-01-12 12:10:10|31359.5|31339.5|31357.8|31337.8|31359.5|31339.5|31357.7|31337.7|20
1641989420000|2022-01-12 12:10:20|31358.3|31338.3|31357.9|31337.9|31358.4|31338.4|31357.3|31337.3|9
1641989430000|2022-01-12 12:10:30|31358.1|31338.1|31359.9|31339.9|31359.9|31339.9|31356.9|31336.9|23
1641989440000|2022-01-12 12:10:40|31360.4|31340.4|31361.3|31341.3|31361.9|31341.9|31359.5|31339.5|19
1641989450000|2022-01-12 12:10:50|31361.1|31341.1|31360.9|31340.9|31362.1|31342.1|31360.8|31340.8|19
1641989460000|2022-01-12 12:11:00|31360.7|31340.7|31361.8|31341.8|31361.8|31341.8|31360.6|31340.6|16
1641989470000|2022-01-12 12:11:10|31361.7|31341.7|31360.8|31340.8|31361.8|31341.8|31360.8|31340.8|13
1641989480000|2022-01-12 12:11:20|31360.7|31340.7|31360.5|31340.5|31361.3|31341.3|31360.5|31340.5|17
1641989490000|2022-01-12 12:11:30|31360.6|31340.6|31361.4|31341.4|31361.7|31341.7|31360.5|31340.5|13
1641989500000|2022-01-12 12:11:40|31360.8|31340.8|31359.7|31339.7|31360.9|31340.9|31359.7|31339.7|9
1641989510000|2022-01-12 12:11:50|31359.3|31339.3|31361.6|31341.6|31363|31343|31359.3|31339.3|23
1641989520000|2022-01-12 12:12:00|31361.7|31341.7|31359.4|31339.4|31361.7|31341.7|31358.6|31338.6|21
1641989530000|2022-01-12 12:12:10|31359.3|31339.3|31360|31340|31360.5|31340.5|31359|31339|18
1641989540000|2022-01-12 12:12:20|31359.8|31339.8|31359.6|31339.6|31361|31341|31358|31338|22
1641989550000|2022-01-12 12:12:30|31359.5|31339.5|31360.3|31340.3|31360.5|31340.5|31359|31339|25
1641989560000|2022-01-12 12:12:40|31360.4|31340.4|31360|31340|31361.9|31341.9|31359.6|31339.6|25
1641989570000|2022-01-12 12:12:50|31360.3|31340.3|31359.9|31339.9|31360.9|31340.9|31359.5|31339.5|21
1641989580000|2022-01-12 12:13:00|31359.6|31339.6|31362.3|31342.3|31362.3|31342.3|31358.9|31338.9|19
1641989590000|2022-01-12 12:13:10|31362.4|31342.4|31360.4|31340.4|31363.2|31343.2|31360.4|31340.4|28
1641989600000|2022-01-12 12:13:20|31361.4|31341.4|31361|31341|31361.7|31341.7|31359.8|31339.8|31
1641989610000|2022-01-12 12:13:30|31361.1|31341.1|31358.3|31338.3|31361.1|31341.1|31357.6|31337.6|35
1641989620000|2022-01-12 12:13:40|31357.1|31337.1|31351.9|31331.9|31358|31338|31347.8|31327.8|36
1641989630000|2022-01-12 12:13:50|31350.8|31330.8|31340.8|31320.8|31352.8|31332.8|31339.2|31319.2|36
1641989640000|2022-01-12 12:14:00|31341.5|31321.5|31345.8|31325.8|31346.1|31326.1|31340.5|31320.5|26
1641989650000|2022-01-12 12:14:10|31343.8|31323.8|31343.3|31323.3|31343.8|31323.8|31339.4|31319.4|35
1641989660000|2022-01-12 12:14:20|31343.2|31323.2|31343.2|31323.2|31344.1|31324.1|31341.3|31321.3|22
1641989670000|2022-01-12 12:14:30|31343.1|31323.1|31345.7|31325.7|31347.5|31327.5|31342.8|31322.8|30
1641989680000|2022-01-12 12:14:40|31346|31326|31344.2|31324.2|31346.7|31326.7|31343.3|31323.3|31
1641989690000|2022-01-12 12:14:50|31344.8|31324.8|31341.4|31321.4|31345|31325|31339.2|31319.2|30
1641989700000|2022-01-12 12:15:00|31341.9|31321.9|31342.4|31322.4|31343.4|31323.4|31339.3|31319.3|25
1641989710000|2022-01-12 12:15:10|31342.2|31322.2|31342.6|31322.6|31343|31323|31338.6|31318.6|33
1641989720000|2022-01-12 12:15:20|31343|31323|31337.8|31317.8|31343|31323|31337.3|31317.3|28
1641989730000|2022-01-12 12:15:30|31337.7|31317.7|31338.3|31318.3|31338.9|31318.9|31337.6|31317.6|18
1641989740000|2022-01-12 12:15:40|31338.9|31318.9|31338|31318|31338.9|31318.9|31337.8|31317.8|10
1641989750000|2022-01-12 12:15:50|31337.6|31317.6|31338|31318|31338.3|31318.3|31337.6|31317.6|13
1641989760000|2022-01-12 12:16:00|31337.9|31317.9|31338.1|31318.1|31338.5|31318.5|31337.7|31317.7|17
1641989770000|2022-01-12 12:16:10|31338.2|31318.2|31336.6|31316.6|31338.3|31318.3|31336.6|31316.6|23
1641989780000|2022-01-12 12:16:20|31337.1|31317.1|31337.1|31317.1|31337.7|31317.7|31336.5|31316.5|26
1641989790000|2022-01-12 12:16:30|31336.8|31316.8|31334.4|31314.4|31337.2|31317.2|31333.4|31313.4|24
1641989800000|2022-01-12 12:16:40|31333.8|31313.8|31334.8|31314.8|31335.4|31315.4|31333.2|31313.2|26
1641989810000|2022-01-12 12:16:50|31333.8|31313.8|31334.9|31314.9|31335.1|31315.1|31333.8|31313.8|17
1641989820000|2022-01-12 12:17:00|31335.2|31315.2|31334.8|31314.8|31335.3|31315.3|31334.4|31314.4|13
1641989830000|2022-01-12 12:17:10|31335.9|31315.9|31334.1|31314.1|31336.1|31316.1|31333.8|31313.8|22
1641989840000|2022-01-12 12:17:20|31334.4|31314.4|31335.2|31315.2|31335.4|31315.4|31333.2|31313.2|23
1641989850000|2022-01-12 12:17:30|31335.3|31315.3|31335.3|31315.3|31335.8|31315.8|31335.2|31315.2|16
1641989860000|2022-01-12 12:17:40|31335.2|31315.2|31335.9|31315.9|31336|31316|31335|31315|9
1641989870000|2022-01-12 12:17:50|31335.8|31315.8|31336.1|31316.1|31336.2|31316.2|31335|31315|18
1641989880000|2022-01-12 12:18:00|31336|31316|31337.4|31317.4|31337.6|31317.6|31336|31316|15
1641989890000|2022-01-12 12:18:10|31336.2|31316.2|31337.1|31317.1|31338.1|31318.1|31336.2|31316.2|12
1641989900000|2022-01-12 12:18:20|31337.5|31317.5|31342.2|31322.2|31342.8|31322.8|31337.4|31317.4|20
1641989910000|2022-01-12 12:18:30|31341.8|31321.8|31345.2|31325.2|31345.7|31325.7|31341.8|31321.8|23
1641989920000|2022-01-12 12:18:40|31344.7|31324.7|31346.9|31326.9|31347.3|31327.3|31344.7|31324.7|24
1641989930000|2022-01-12 12:18:50|31347|31327|31346.1|31326.1|31347|31327|31346|31326|15
1641989940000|2022-01-12 12:19:00|31346.5|31326.5|31339.5|31319.5|31347|31327|31339.5|31319.5|24
1641989950000|2022-01-12 12:19:10|31340.8|31320.8|31342.9|31322.9|31343.4|31323.4|31340.8|31320.8|28
1641989960000|2022-01-12 12:19:20|31343.4|31323.4|31342.1|31322.1|31343.6|31323.6|31341.8|31321.8|24
1641989970000|2022-01-12 12:19:30|31341.9|31321.9|31340.1|31320.1|31342|31322|31340.1|31320.1|27
1641989980000|2022-01-12 12:19:40|31340.7|31320.7|31341.4|31321.4|31341.8|31321.8|31340.3|31320.3|22
1641989990000|2022-01-12 12:19:50|31341.1|31321.1|31341.6|31321.6|31341.7|31321.7|31340.7|31320.7|11
1641990000000|2022-01-12 12:20:00|31341.5|31321.5|31341.1|31321.1|31341.9|31321.9|31340.4|31320.4|21
1641990010000|2022-01-12 12:20:10|31340.9|31320.9|31339.6|31319.6|31341.1|31321.1|31339.6|31319.6|21
1641990020000|2022-01-12 12:20:20|31340.2|31320.2|31340.6|31320.6|31340.6|31320.6|31339.7|31319.7|23
1641990030000|2022-01-12 12:20:30|31340.8|31320.8|31338.6|31318.6|31340.8|31320.8|31338.6|31318.6|20
1641990040000|2022-01-12 12:20:40|31339.4|31319.4|31337.6|31317.6|31339.4|31319.4|31336.7|31316.7|21
1641990050000|2022-01-12 12:20:50|31337.5|31317.5|31336.9|31316.9|31337.9|31317.9|31336.9|31316.9|13
1641990060000|2022-01-12 12:21:00|31337.1|31317.1|31336.9|31316.9|31337.3|31317.3|31336.4|31316.4|13
1641990070000|2022-01-12 12:21:10|31337.3|31317.3|31336.6|31316.6|31337.6|31317.6|31336.4|31316.4|21
1641990080000|2022-01-12 12:21:20|31336.8|31316.8|31337.2|31317.2|31337.5|31317.5|31336.6|31316.6|10
1641990090000|2022-01-12 12:21:30|31337.1|31317.1|31337.7|31317.7|31337.9|31317.9|31336.7|31316.7|22
1641990100000|2022-01-12 12:21:40|31337.6|31317.6|31337.3|31317.3|31337.7|31317.7|31337.3|31317.3|7
1641990110000|2022-01-12 12:21:50|31337.1|31317.1|31338.8|31318.8|31338.8|31318.8|31337.1|31317.1|17
1641990120000|2022-01-12 12:22:00|31339.5|31319.5|31337.5|31317.5|31341.1|31321.1|31337.5|31317.5|24
1641990130000|2022-01-12 12:22:10|31337.1|31317.1|31337.4|31317.4|31337.4|31317.4|31335.9|31315.9|27
1641990140000|2022-01-12 12:22:20|31337.5|31317.5|31339.2|31319.2|31339.2|31319.2|31337.4|31317.4|18
1641990150000|2022-01-12 12:22:30|31339.7|31319.7|31338.6|31318.6|31339.9|31319.9|31338.6|31318.6|16
1641990160000|2022-01-12 12:22:40|31338.7|31318.7|31339.2|31319.2|31339.2|31319.2|31338.7|31318.7|5
1641990170000|2022-01-12 12:22:50|31339.1|31319.1|31338.6|31318.6|31339.4|31319.4|31338.6|31318.6|6
1641990180000|2022-01-12 12:23:00|31339.2|31319.2|31338|31318|31339.3|31319.3|31337.4|31317.4|17
1641990190000|2022-01-12 12:23:10|31337.9|31317.9|31337|31317|31338|31318|31336.5|31316.5|11
1641990200000|2022-01-12 12:23:20|31337.1|31317.1|31336.8|31316.8|31337.8|31317.8|31336|31316|12
1641990210000|2022-01-12 12:23:30|31336.7|31316.7|31337.2|31317.2|31338|31318|31336.7|31316.7|17
1641990220000|2022-01-12 12:23:40|31337.3|31317.3|31337.6|31317.6|31337.6|31317.6|31337.3|31317.3|5
1641990230000|2022-01-12 12:23:50|31337.4|31317.4|31337.1|31317.1|31337.5|31317.5|31335.7|31315.7|15
1641990240000|2022-01-12 12:24:00|31337.4|31317.4|31340.9|31320.9|31342.3|31322.3|31337.4|31317.4|26
1641990250000|2022-01-12 12:24:10|31340.8|31320.8|31340.3|31320.3|31341.2|31321.2|31339.6|31319.6|16
1641990260000|2022-01-12 12:24:20|31340.5|31320.5|31340|31320|31340.5|31320.5|31339.4|31319.4|19
1641990270000|2022-01-12 12:24:30|31339.9|31319.9|31340.5|31320.5|31340.8|31320.8|31339.8|31319.8|21
1641990280000|2022-01-12 12:24:40|31340.2|31320.2|31340.9|31320.9|31342|31322|31340.2|31320.2|28
1641990290000|2022-01-12 12:24:50|31341|31321|31339.5|31319.5|31341.2|31321.2|31339.5|31319.5|31
1641990300000|2022-01-12 12:25:00|31340.5|31320.5|31341.8|31321.8|31341.8|31321.8|31339.2|31319.2|29
1641990310000|2022-01-12 12:25:10|31341.6|31321.6|31342.5|31322.5|31344.3|31324.3|31341.5|31321.5|34
1641990320000|2022-01-12 12:25:20|31342.4|31322.4|31343|31323|31343.3|31323.3|31340.7|31320.7|28
1641990330000|2022-01-12 12:25:30|31342.6|31322.6|31341.4|31321.4|31342.9|31322.9|31339.7|31319.7|28
1641990340000|2022-01-12 12:25:40|31341.2|31321.2|31342.2|31322.2|31342.4|31322.4|31340.8|31320.8|30
1641990350000|2022-01-12 12:25:50|31342.7|31322.7|31341.5|31321.5|31342.8|31322.8|31340.1|31320.1|29
1641990360000|2022-01-12 12:26:00|31342.1|31322.1|31342|31322|31342.8|31322.8|31341.2|31321.2|30
1641990370000|2022-01-12 12:26:10|31342.3|31322.3|31341.5|31321.5|31342.9|31322.9|31340.9|31320.9|30
1641990380000|2022-01-12 12:26:20|31340.6|31320.6|31340.2|31320.2|31341.9|31321.9|31339.9|31319.9|33
1641990390000|2022-01-12 12:26:30|31340.1|31320.1|31341.1|31321.1|31341.1|31321.1|31339.6|31319.6|31
1641990400000|2022-01-12 12:26:40|31341.3|31321.3|31341.2|31321.2|31341.8|31321.8|31340.7|31320.7|26
1641990410000|2022-01-12 12:26:50|31341|31321|31341.1|31321.1|31341.9|31321.9|31340.5|31320.5|27
1641990420000|2022-01-12 12:27:00|31342.1|31322.1|31340.1|31320.1|31342.1|31322.1|31340|31320|31
1641990430000|2022-01-12 12:27:10|31340.2|31320.2|31338.9|31318.9|31341.2|31321.2|31338.9|31318.9|26
1641990440000|2022-01-12 12:27:20|31339|31319|31339.9|31319.9|31341.4|31321.4|31339|31319|26
1641990450000|2022-01-12 12:27:30|31339.8|31319.8|31339.2|31319.2|31340.6|31320.6|31339|31319|32
1641990460000|2022-01-12 12:27:40|31339.4|31319.4|31340.1|31320.1|31341.3|31321.3|31339.4|31319.4|34
1641990470000|2022-01-12 12:27:50|31341.4|31321.4|31340.5|31320.5|31341.9|31321.9|31340.5|31320.5|32
1641990480000|2022-01-12 12:28:00|31340.7|31320.7|31340.9|31320.9|31341.1|31321.1|31340.3|31320.3|23
1641990490000|2022-01-12 12:28:10|31340.8|31320.8|31340|31320|31341.4|31321.4|31339.8|31319.8|22
1641990500000|2022-01-12 12:28:20|31340.3|31320.3|31339.8|31319.8|31340.8|31320.8|31338.4|31318.4|33
1641990510000|2022-01-12 12:28:30|31340.1|31320.1|31341.7|31321.7|31342.6|31322.6|31340|31320|32
1641990520000|2022-01-12 12:28:40|31341.8|31321.8|31342.6|31322.6|31344.4|31324.4|31341.8|31321.8|34
1641990530000|2022-01-12 12:28:50|31342.5|31322.5|31341.3|31321.3|31343.1|31323.1|31340.1|31320.1|32
1641990540000|2022-01-12 12:29:00|31341.1|31321.1|31342.5|31322.5|31343.1|31323.1|31340.5|31320.5|24
1641990550000|2022-01-12 12:29:10|31342.6|31322.6|31339.9|31319.9|31342.6|31322.6|31339.7|31319.7|27
1641990560000|2022-01-12 12:29:20|31339.8|31319.8|31341.2|31321.2|31341.6|31321.6|31339.6|31319.6|26
1641990570000|2022-01-12 12:29:30|31341.9|31321.9|31339.7|31319.7|31341.9|31321.9|31338.8|31318.8|34
1641990580000|2022-01-12 12:29:40|31339.1|31319.1|31339.8|31319.8|31341|31321|31339.1|31319.1|33
1641990590000|2022-01-12 12:29:50|31339.9|31319.9|31340.3|31320.3|31341.3|31321.3|31339.7|31319.7|31
1641990600000|2022-01-12 12:30:00|31340.5|31320.5|31340.3|31320.3|31341.1|31321.1|31339.7|31319.7|24
1641990610000|2022-01-12 12:30:10|31340.2|31320.2|31339.8|31319.8|31341.3|31321.3|31339.8|31319.8|24
1641990620000|2022-01-12 12:30:20|31340.9|31320.9|31341.2|31321.2|31341.2|31321.2|31339.7|31319.7|26
1641990630000|2022-01-12 12:30:30|31341.1|31321.1|31341.4|31321.4|31342.6|31322.6|31341|31321|22
1641990640000|2022-01-12 12:30:40|31342.3|31322.3|31341.7|31321.7|31342.6|31322.6|31341.7|31321.7|20
1641990650000|2022-01-12 12:30:50|31342.1|31322.1|31338.7|31318.7|31342.2|31322.2|31338.5|31318.5|20
1641990660000|2022-01-12 12:31:00|31338.8|31318.8|31337.9|31317.9|31338.8|31318.8|31335.8|31315.8|30
1641990670000|2022-01-12 12:31:10|31338.2|31318.2|31342|31322|31342.1|31322.1|31338.2|31318.2|26
1641990680000|2022-01-12 12:31:20|31342.2|31322.2|31341.7|31321.7|31342.5|31322.5|31337.7|31317.7|31
1641990690000|2022-01-12 12:31:30|31342.1|31322.1|31339.9|31319.9|31342.1|31322.1|31336.3|31316.3|34
1641990700000|2022-01-12 12:31:40|31338.3|31318.3|31338.9|31318.9|31340.3|31320.3|31338.3|31318.3|31
1641990710000|2022-01-12 12:31:50|31337|31317|31334.9|31314.9|31337|31317|31333.9|31313.9|29
1641990720000|2022-01-12 12:32:00|31335.1|31315.1|31334.4|31314.4|31335.7|31315.7|31334.4|31314.4|23
1641990730000|2022-01-12 12:32:10|31334.5|31314.5|31333.5|31313.5|31334.5|31314.5|31332.9|31312.9|23
1641990740000|2022-01-12 12:32:20|31333.6|31313.6|31333.1|31313.1|31334.2|31314.2|31333.1|31313.1|18
1641990750000|2022-01-12 12:32:30|31333|31313|31335.6|31315.6|31335.6|31315.6|31332.8|31312.8|14
1641990760000|2022-01-12 12:32:40|31334.6|31314.6|31336.1|31316.1|31336.6|31316.6|31334.6|31314.6|23
1641990770000|2022-01-12 12:32:50|31336.2|31316.2|31337.6|31317.6|31337.6|31317.6|31335.5|31315.5|26
1641990780000|2022-01-12 12:33:00|31337.2|31317.2|31337.2|31317.2|31337.5|31317.5|31336.7|31316.7|14
1641990790000|2022-01-12 12:33:10|31337.3|31317.3|31336.1|31316.1|31337.4|31317.4|31336.1|31316.1|23
1641990800000|2022-01-12 12:33:20|31336.2|31316.2|31336.5|31316.5|31336.9|31316.9|31336|31316|15
1641990810000|2022-01-12 12:33:30|31335.6|31315.6|31333.6|31313.6|31336|31316|31333.3|31313.3|22
1641990820000|2022-01-12 12:33:40|31333.5|31313.5|31332.5|31312.5|31333.7|31313.7|31332.3|31312.3|16
1641990830000|2022-01-12 12:33:50|31333|31313|31333.1|31313.1|31333.6|31313.6|31331.2|31311.2|19
1641990840000|2022-01-12 12:34:00|31333.8|31313.8|31333.6|31313.6|31333.8|31313.8|31332.9|31312.9|9
1641990850000|2022-01-12 12:34:10|31333.5|31313.5|31333.1|31313.1|31334.1|31314.1|31333.1|31313.1|19
1641990860000|2022-01-12 12:34:20|31333.4|31313.4|31333.3|31313.3|31333.9|31313.9|31333|31313|25
1641990870000|2022-01-12 12:34:30|31333.6|31313.6|31333.5|31313.5|31333.6|31313.6|31332.7|31312.7|19
1641990880000|2022-01-12 12:34:40|31333.6|31313.6|31333.8|31313.8|31334.5|31314.5|31333.6|31313.6|20
1641990890000|2022-01-12 12:34:50|31333.5|31313.5|31333.8|31313.8|31334.3|31314.3|31333.3|31313.3|24
1641990900000|2022-01-12 12:35:00|31333.6|31313.6|31332.7|31312.7|31333.8|31313.8|31332.6|31312.6|20
1641990910000|2022-01-12 12:35:10|31332.8|31312.8|31332.5|31312.5|31332.8|31312.8|31332.5|31312.5|9
1641990920000|2022-01-12 12:35:20|31332.4|31312.4|31332.8|31312.8|31333.8|31313.8|31329.2|31309.2|26
1641990930000|2022-01-12 12:35:30|31332.5|31312.5|31331.1|31311.1|31332.8|31312.8|31330.4|31310.4|28
1641990940000|2022-01-12 12:35:40|31330.9|31310.9|31331.5|31311.5|31331.6|31311.6|31330.4|31310.4|21
1641990950000|2022-01-12 12:35:50|31331.1|31311.1|31333.1|31313.1|31334.8|31314.8|31331.1|31311.1|32
1641990960000|2022-01-12 12:36:00|31332.9|31312.9|31331.2|31311.2|31334.2|31314.2|31330.6|31310.6|33
1641990970000|2022-01-12 12:36:10|31331.1|31311.1|31333.4|31313.4|31333.4|31313.4|31330.7|31310.7|30
1641990980000|2022-01-12 12:36:20|31332.8|31312.8|31336.1|31316.1|31336.4|31316.4|31331.6|31311.6|34
1641990990000|2022-01-12 12:36:30|31336.5|31316.5|31332.9|31312.9|31336.7|31316.7|31331.8|31311.8|35
1641991000000|2022-01-12 12:36:40|31333|31313|31334.5|31314.5|31335.6|31315.6|31332.6|31312.6|27
1641991010000|2022-01-12 12:36:50|31333.6|31313.6|31334.6|31314.6|31335.5|31315.5|31333.4|31313.4|16
1641991020000|2022-01-12 12:37:00|31334.7|31314.7|31336.4|31316.4|31337.4|31317.4|31334.5|31314.5|28
1641991030000|2022-01-12 12:37:10|31336.1|31316.1|31337.7|31317.7|31338|31318|31335.2|31315.2|27
1641991040000|2022-01-12 12:37:20|31337.6|31317.6|31339.5|31319.5|31339.7|31319.7|31337.6|31317.6|28
1641991050000|2022-01-12 12:37:30|31339.7|31319.7|31341|31321|31341.6|31321.6|31339.6|31319.6|22
1641991060000|2022-01-12 12:37:40|31340|31320|31341.1|31321.1|31341.4|31321.4|31340|31320|24
1641991070000|2022-01-12 12:37:50|31341|31321|31339.4|31319.4|31341|31321|31338.7|31318.7|20
1641991080000|2022-01-12 12:38:00|31340.6|31320.6|31340.1|31320.1|31341.2|31321.2|31338.9|31318.9|25
1641991090000|2022-01-12 12:38:10|31340.2|31320.2|31340.1|31320.1|31340.3|31320.3|31339.7|31319.7|13
1641991100000|2022-01-12 12:38:20|31340|31320|31339|31319|31340.1|31320.1|31338.6|31318.6|18
1641991110000|2022-01-12 12:38:30|31338.7|31318.7|31339.2|31319.2|31339.2|31319.2|31338.6|31318.6|13
1641991120000|2022-01-12 12:38:40|31338.8|31318.8|31338.1|31318.1|31339.1|31319.1|31337.1|31317.1|27
1641991130000|2022-01-12 12:38:50|31338.2|31318.2|31338.2|31318.2|31338.5|31318.5|31337.5|31317.5|18
1641991140000|2022-01-12 12:39:00|31337.9|31317.9|31342.1|31322.1|31342.2|31322.2|31337.9|31317.9|20
1641991150000|2022-01-12 12:39:10|31342|31322|31342.4|31322.4|31342.7|31322.7|31342|31322|15
1641991160000|2022-01-12 12:39:20|31342.1|31322.1|31344.8|31324.8|31344.8|31324.8|31342.1|31322.1|18
1641991170000|2022-01-12 12:39:30|31344.4|31324.4|31342|31322|31345.1|31325.1|31342|31322|18
1641991180000|2022-01-12 12:39:40|31341.2|31321.2|31342|31322|31342.1|31322.1|31341.2|31321.2|18
1641991190000|2022-01-12 12:39:50|31342.2|31322.2|31339.8|31319.8|31342.7|31322.7|31339.7|31319.7|21
1641991200000|2022-01-12 12:40:00|31339.7|31319.7|31339.6|31319.6|31339.7|31319.7|31339.4|31319.4|14
1641991210000|2022-01-12 12:40:10|31339.7|31319.7|31339.7|31319.7|31339.9|31319.9|31339.2|31319.2|11
1641991220000|2022-01-12 12:40:20|31339.8|31319.8|31341.8|31321.8|31342|31322|31339.3|31319.3|17
1641991230000|2022-01-12 12:40:30|31341.7|31321.7|31341.5|31321.5|31341.8|31321.8|31341.1|31321.1|19
1641991240000|2022-01-12 12:40:40|31341.3|31321.3|31342.6|31322.6|31342.6|31322.6|31341.3|31321.3|18
1641991250000|2022-01-12 12:40:50|31342.2|31322.2|31339.1|31319.1|31342.2|31322.2|31337.7|31317.7|18
1641991260000|2022-01-12 12:41:00|31339.2|31319.2|31339.3|31319.3|31339.7|31319.7|31339.2|31319.2|12
1641991270000|2022-01-12 12:41:10|31337.8|31317.8|31337.8|31317.8|31338.3|31318.3|31337.7|31317.7|13
1641991280000|2022-01-12 12:41:20|31338.3|31318.3|31337.7|31317.7|31338.5|31318.5|31337.4|31317.4|16
1641991290000|2022-01-12 12:41:30|31337.9|31317.9|31337.4|31317.4|31338.4|31318.4|31337.4|31317.4|11
1641991300000|2022-01-12 12:41:40|31337.2|31317.2|31335.6|31315.6|31337.2|31317.2|31334|31314|15
1641991310000|2022-01-12 12:41:50|31336.3|31316.3|31337.4|31317.4|31337.4|31317.4|31335.4|31315.4|16
1641991320000|2022-01-12 12:42:00|31337.5|31317.5|31336.4|31316.4|31337.6|31317.6|31335.7|31315.7|16
1641991330000|2022-01-12 12:42:10|31337|31317|31336.6|31316.6|31338.8|31318.8|31336.1|31316.1|23
1641991340000|2022-01-12 12:42:20|31336.5|31316.5|31336.4|31316.4|31338.1|31318.1|31336.1|31316.1|21
1641991350000|2022-01-12 12:42:30|31337.1|31317.1|31336.5|31316.5|31337.1|31317.1|31335.9|31315.9|18
1641991360000|2022-01-12 12:42:40|31336.8|31316.8|31333.2|31313.2|31336.8|31316.8|31333.1|31313.1|18
1641991370000|2022-01-12 12:42:50|31334.1|31314.1|31333.6|31313.6|31335.1|31315.1|31332.7|31312.7|20
1641991380000|2022-01-12 12:43:00|31334.2|31314.2|31334.6|31314.6|31334.6|31314.6|31333.3|31313.3|19
1641991390000|2022-01-12 12:43:10|31334.8|31314.8|31336.6|31316.6|31336.8|31316.8|31332.6|31312.6|22
1641991400000|2022-01-12 12:43:20|31336.3|31316.3|31339.8|31319.8|31339.8|31319.8|31335|31315|27
1641991410000|2022-01-12 12:43:30|31339.7|31319.7|31340.2|31320.2|31340.7|31320.7|31338.9|31318.9|28
1641991420000|2022-01-12 12:43:40|31340.5|31320.5|31340.9|31320.9|31341.5|31321.5|31340|31320|18
1641991430000|2022-01-12 12:43:50|31341.1|31321.1|31341.6|31321.6|31341.8|31321.8|31340.7|31320.7|14
1641991440000|2022-01-12 12:44:00|31341.8|31321.8|31342.2|31322.2|31343.6|31323.6|31341.3|31321.3|21
1641991450000|2022-01-12 12:44:10|31343.3|31323.3|31342.1|31322.1|31343.9|31323.9|31341.9|31321.9|12
1641991460000|2022-01-12 12:44:20|31341.6|31321.6|31340.8|31320.8|31342.6|31322.6|31338.7|31318.7|25
1641991470000|2022-01-12 12:44:30|31340.5|31320.5|31342.7|31322.7|31343.1|31323.1|31340.5|31320.5|26
1641991480000|2022-01-12 12:44:40|31342.5|31322.5|31344.2|31324.2|31344.8|31324.8|31341.9|31321.9|18
1641991490000|2022-01-12 12:44:50|31344.6|31324.6|31345.1|31325.1|31345.4|31325.4|31344.4|31324.4|21
1641991500000|2022-01-12 12:45:00|31345.3|31325.3|31345|31325|31345.9|31325.9|31344.9|31324.9|22
1641991510000|2022-01-12 12:45:10|31344.8|31324.8|31342.8|31322.8|31344.8|31324.8|31342.4|31322.4|22
1641991520000|2022-01-12 12:45:20|31342.7|31322.7|31342.5|31322.5|31343|31323|31342.5|31322.5|13
1641991530000|2022-01-12 12:45:30|31342.8|31322.8|31343.2|31323.2|31343.7|31323.7|31342.6|31322.6|11
1641991540000|2022-01-12 12:45:40|31343|31323|31343.3|31323.3|31344.3|31324.3|31343|31323|22
1641991550000|2022-01-12 12:45:50|31343.7|31323.7|31344|31324|31344.3|31324.3|31343|31323|19
1641991560000|2022-01-12 12:46:00|31343.9|31323.9|31342.5|31322.5|31344|31324|31340|31320|24
1641991570000|2022-01-12 12:46:10|31342.2|31322.2|31336.7|31316.7|31342.3|31322.3|31329.4|31309.4|24
1641991580000|2022-01-12 12:46:20|31336.9|31316.9|31334.8|31314.8|31336.9|31316.9|31334.8|31314.8|32
1641991590000|2022-01-12 12:46:30|31336.2|31316.2|31337.1|31317.1|31337.1|31317.1|31334.9|31314.9|26
1641991600000|2022-01-12 12:46:40|31337.5|31317.5|31338.1|31318.1|31338.1|31318.1|31337|31317|13
1641991610000|2022-01-12 12:46:50|31338|31318|31337.3|31317.3|31338.2|31318.2|31336.6|31316.6|25
1641991620000|2022-01-12 12:47:00|31337.6|31317.6|31334|31314|31337.6|31317.6|31329.3|31309.3|21
1641991630000|2022-01-12 12:47:10|31333.8|31313.8|31334.1|31314.1|31334.8|31314.8|31328.7|31308.7|32
1641991640000|2022-01-12 12:47:20|31334.6|31314.6|31334.5|31314.5|31335.3|31315.3|31334.1|31314.1|28
1641991650000|2022-01-12 12:47:30|31334.4|31314.4|31333.9|31313.9|31335.5|31315.5|31329.3|31309.3|24
1641991660000|2022-01-12 12:47:40|31333.6|31313.6|31335.8|31315.8|31336.8|31316.8|31331.3|31311.3|33
1641991670000|2022-01-12 12:47:50|31335.7|31315.7|31336.4|31316.4|31336.9|31316.9|31335.2|31315.2|28
1641991680000|2022-01-12 12:48:00|31336.3|31316.3|31334.8|31314.8|31337.4|31317.4|31334.5|31314.5|27
1641991690000|2022-01-12 12:48:10|31334.7|31314.7|31334.9|31314.9|31335.1|31315.1|31333.6|31313.6|18
1641991700000|2022-01-12 12:48:20|31334.5|31314.5|31335|31315|31335.4|31315.4|31334.2|31314.2|13
1641991710000|2022-01-12 12:48:30|31335.1|31315.1|31334.8|31314.8|31336.4|31316.4|31333.7|31313.7|27
1641991720000|2022-01-12 12:48:40|31336.6|31316.6|31335.4|31315.4|31336.6|31316.6|31333.4|31313.4|29
1641991730000|2022-01-12 12:48:50|31334.9|31314.9|31335.5|31315.5|31336.1|31316.1|31334.9|31314.9|19
1641991740000|2022-01-12 12:49:00|31335.3|31315.3|31336.7|31316.7|31336.8|31316.8|31335.1|31315.1|20
1641991750000|2022-01-12 12:49:10|31336.6|31316.6|31336.9|31316.9|31337.3|31317.3|31336|31316|16
1641991760000|2022-01-12 12:49:20|31337|31317|31335.7|31315.7|31337.3|31317.3|31334.2|31314.2|17
1641991770000|2022-01-12 12:49:30|31335.6|31315.6|31336.6|31316.6|31336.8|31316.8|31335|31315|15
1641991780000|2022-01-12 12:49:40|31336.2|31316.2|31338.5|31318.5|31339.5|31319.5|31336.2|31316.2|20
1641991790000|2022-01-12 12:49:50|31338.3|31318.3|31338.9|31318.9|31340.4|31320.4|31338.3|31318.3|26
1641991800000|2022-01-12 12:50:00|31338.5|31318.5|31338.4|31318.4|31340.3|31320.3|31338.4|31318.4|19
1641991810000|2022-01-12 12:50:10|31338.7|31318.7|31338.1|31318.1|31339.1|31319.1|31338.1|31318.1|13
1641991820000|2022-01-12 12:50:20|31338.2|31318.2|31337.7|31317.7|31339.5|31319.5|31337.2|31317.2|18
1641991830000|2022-01-12 12:50:30|31338.8|31318.8|31337.7|31317.7|31338.8|31318.8|31337.6|31317.6|19
1641991840000|2022-01-12 12:50:40|31337.5|31317.5|31340.4|31320.4|31341.4|31321.4|31337.4|31317.4|29
1641991850000|2022-01-12 12:50:50|31340.8|31320.8|31339.4|31319.4|31341.3|31321.3|31338.7|31318.7|30
1641991860000|2022-01-12 12:51:00|31338.8|31318.8|31337.8|31317.8|31339.6|31319.6|31337.8|31317.8|28
1641991870000|2022-01-12 12:51:10|31337.9|31317.9|31337.9|31317.9|31338.7|31318.7|31337.6|31317.6|23
1641991880000|2022-01-12 12:51:20|31338.3|31318.3|31338.2|31318.2|31338.5|31318.5|31336.6|31316.6|34
1641991890000|2022-01-12 12:51:30|31338.6|31318.6|31343.1|31323.1|31345.5|31325.5|31337.4|31317.4|31
1641991900000|2022-01-12 12:51:40|31342.9|31322.9|31337.6|31317.6|31342.9|31322.9|31336.9|31316.9|35
1641991910000|2022-01-12 12:51:50|31337.9|31317.9|31341.3|31321.3|31341.8|31321.8|31337.9|31317.9|27
1641991920000|2022-01-12 12:52:00|31341.5|31321.5|31342.7|31322.7|31342.7|31322.7|31341.3|31321.3|34
1641991930000|2022-01-12 12:52:10|31343|31323|31342.2|31322.2|31343.2|31323.2|31342.2|31322.2|25
1641991940000|2022-01-12 12:52:20|31342.7|31322.7|31341.8|31321.8|31342.7|31322.7|31339.9|31319.9|22
1641991950000|2022-01-12 12:52:30|31342.3|31322.3|31342|31322|31342.4|31322.4|31341.8|31321.8|16
1641991960000|2022-01-12 12:52:40|31341.9|31321.9|31340.8|31320.8|31342.2|31322.2|31340|31320|22
1641991970000|2022-01-12 12:52:50|31341|31321|31340.8|31320.8|31341.5|31321.5|31340.4|31320.4|23
1641991980000|2022-01-12 12:53:00|31340.2|31320.2|31340.2|31320.2|31340.4|31320.4|31339.8|31319.8|16
1641991990000|2022-01-12 12:53:10|31339.9|31319.9|31340.3|31320.3|31340.7|31320.7|31339.8|31319.8|24
1641992000000|2022-01-12 12:53:20|31340.2|31320.2|31340.9|31320.9|31341.2|31321.2|31340.2|31320.2|22
1641992010000|2022-01-12 12:53:30|31341|31321|31340.5|31320.5|31341.2|31321.2|31340.2|31320.2|15
1641992020000|2022-01-12 12:53:40|31340.4|31320.4|31340.2|31320.2|31340.8|31320.8|31337.9|31317.9|26
1641992030000|2022-01-12 12:53:50|31340.3|31320.3|31341.2|31321.2|31341.3|31321.3|31339.5|31319.5|26
1641992040000|2022-01-12 12:54:00|31341|31321|31341.1|31321.1|31341.3|31321.3|31340.6|31320.6|19
1641992050000|2022-01-12 12:54:10|31340.9|31320.9|31342.9|31322.9|31343|31323|31339.9|31319.9|30
1641992060000|2022-01-12 12:54:20|31342.6|31322.6|31343.2|31323.2|31344.7|31324.7|31342.3|31322.3|26
1641992070000|2022-01-12 12:54:30|31343.1|31323.1|31341.2|31321.2|31343.4|31323.4|31340.7|31320.7|23
1641992080000|2022-01-12 12:54:40|31341.1|31321.1|31342.2|31322.2|31342.4|31322.4|31340.8|31320.8|28
1641992090000|2022-01-12 12:54:50|31342.5|31322.5|31342.9|31322.9|31343.2|31323.2|31342.4|31322.4|16
1641992100000|2022-01-12 12:55:00|31342.8|31322.8|31339.1|31319.1|31343.4|31323.4|31339|31319|23
1641992110000|2022-01-12 12:55:10|31339.5|31319.5|31340.1|31320.1|31340.9|31320.9|31339.4|31319.4|27
1641992120000|2022-01-12 12:55:20|31339.8|31319.8|31340.3|31320.3|31341.5|31321.5|31339.8|31319.8|25
1641992130000|2022-01-12 12:55:30|31339.9|31319.9|31340.4|31320.4|31340.9|31320.9|31339.8|31319.8|22
1641992140000|2022-01-12 12:55:40|31340.3|31320.3|31340.8|31320.8|31341.3|31321.3|31340.1|31320.1|17
1641992150000|2022-01-12 12:55:50|31341|31321|31342.4|31322.4|31342.5|31322.5|31340.8|31320.8|23
1641992160000|2022-01-12 12:56:00|31342.2|31322.2|31342|31322|31342.6|31322.6|31341.9|31321.9|20
1641992170000|2022-01-12 12:56:10|31342.1|31322.1|31342.3|31322.3|31343.1|31323.1|31341.6|31321.6|18
1641992180000|2022-01-12 12:56:20|31342.1|31322.1|31341.5|31321.5|31342.4|31322.4|31341.5|31321.5|19
1641992190000|2022-01-12 12:56:30|31341.6|31321.6|31342.1|31322.1|31344|31324|31340.7|31320.7|32
1641992200000|2022-01-12 12:56:40|31341.3|31321.3|31339.7|31319.7|31341.9|31321.9|31339.3|31319.3|25
1641992210000|2022-01-12 12:56:50|31339.3|31319.3|31341.3|31321.3|31342.4|31322.4|31338.9|31318.9|24
1641992220000|2022-01-12 12:57:00|31341.2|31321.2|31339.2|31319.2|31341.2|31321.2|31338.7|31318.7|23
1641992230000|2022-01-12 12:57:10|31339|31319|31337.5|31317.5|31340|31320|31337.4|31317.4|29
1641992240000|2022-01-12 12:57:20|31337.9|31317.9|31337.5|31317.5|31338.1|31318.1|31337.3|31317.3|23
1641992250000|2022-01-12 12:57:30|31337.7|31317.7|31340.5|31320.5|31340.8|31320.8|31337.4|31317.4|30
1641992260000|2022-01-12 12:57:40|31340.9|31320.9|31341.6|31321.6|31343.2|31323.2|31340|31320|29
1641992270000|2022-01-12 12:57:50|31341.8|31321.8|31342.5|31322.5|31342.8|31322.8|31341.7|31321.7|26
1641992280000|2022-01-12 12:58:00|31342.2|31322.2|31343.2|31323.2|31344.8|31324.8|31340.6|31320.6|30
1641992290000|2022-01-12 12:58:10|31343.1|31323.1|31345.8|31325.8|31346|31326|31343.1|31323.1|29
1641992300000|2022-01-12 12:58:20|31345.6|31325.6|31345.8|31325.8|31347.1|31327.1|31344.9|31324.9|30
1641992310000|2022-01-12 12:58:30|31345.9|31325.9|31348|31328|31348.9|31328.9|31345.9|31325.9|27
1641992320000|2022-01-12 12:58:40|31348.1|31328.1|31344.2|31324.2|31349.1|31329.1|31344.2|31324.2|23
1641992330000|2022-01-12 12:58:50|31346.1|31326.1|31343.3|31323.3|31352|31332|31342.8|31322.8|36
1641992340000|2022-01-12 12:59:00|31342.1|31322.1|31346.2|31326.2|31346.5|31326.5|31338.8|31318.8|32
1641992350000|2022-01-12 12:59:10|31346.4|31326.4|31352|31332|31353.6|31333.6|31345.7|31325.7|35
1641992360000|2022-01-12 12:59:20|31351.7|31331.7|31352.9|31332.9|31353|31333|31351.2|31331.2|30
1641992370000|2022-01-12 12:59:30|31350.8|31330.8|31352.8|31332.8|31353.2|31333.2|31350.8|31330.8|23
1641992380000|2022-01-12 12:59:40|31353.2|31333.2|31351.6|31331.6|31353.6|31333.6|31350.8|31330.8|29
1641992390000|2022-01-12 12:59:50|31351.4|31331.4|31351.2|31331.2|31352.8|31332.8|31349|31329|32
1641992400000|2022-01-12 13:00:00|31352.2|31332.2|31349.8|31329.8|31356.7|31336.7|31349.4|31329.4|37
1641992410000|2022-01-12 13:00:10|31349.9|31329.9|31350.8|31330.8|31351.2|31331.2|31348.1|31328.1|29
1641992420000|2022-01-12 13:00:20|31351.2|31331.2|31352.7|31332.7|31353.7|31333.7|31351.2|31331.2|30
1641992430000|2022-01-12 13:00:30|31352.4|31332.4|31351.9|31331.9|31353.4|31333.4|31351|31331|25
1641992440000|2022-01-12 13:00:40|31351|31331|31351.6|31331.6|31351.9|31331.9|31348.7|31328.7|24
1641992450000|2022-01-12 13:00:50|31350.2|31330.2|31350.8|31330.8|31353.2|31333.2|31350.2|31330.2|22
1641992460000|2022-01-12 13:01:00|31351.1|31331.1|31343.5|31323.5|31352.5|31332.5|31343.5|31323.5|23
1641992470000|2022-01-12 13:01:10|31345.5|31325.5|31343.3|31323.3|31345.5|31325.5|31341.7|31321.7|31
1641992480000|2022-01-12 13:01:20|31343.2|31323.2|31340.8|31320.8|31343.6|31323.6|31339|31319|27
1641992490000|2022-01-12 13:01:30|31342.1|31322.1|31340.7|31320.7|31342.2|31322.2|31339.4|31319.4|27
1641992500000|2022-01-12 13:01:40|31342.1|31322.1|31340|31320|31342.4|31322.4|31339.4|31319.4|25
1641992510000|2022-01-12 13:01:50|31339.9|31319.9|31341.5|31321.5|31341.5|31321.5|31338.7|31318.7|24
1641992520000|2022-01-12 13:02:00|31343.2|31323.2|31341.4|31321.4|31343.2|31323.2|31339.6|31319.6|23
1641992530000|2022-01-12 13:02:10|31341.5|31321.5|31341.7|31321.7|31343.7|31323.7|31341.1|31321.1|28
1641992540000|2022-01-12 13:02:20|31341.8|31321.8|31342.1|31322.1|31343.8|31323.8|31340.7|31320.7|32
1641992550000|2022-01-12 13:02:30|31342.6|31322.6|31339.8|31319.8|31342.6|31322.6|31338.9|31318.9|37
1641992560000|2022-01-12 13:02:40|31339.6|31319.6|31340|31320|31340.5|31320.5|31339.2|31319.2|24
1641992570000|2022-01-12 13:02:50|31340.1|31320.1|31338.7|31318.7|31340.7|31320.7|31337.8|31317.8|22
1641992580000|2022-01-12 13:03:00|31338.9|31318.9|31338.3|31318.3|31339|31319|31337.9|31317.9|22
1641992590000|2022-01-12 13:03:10|31338.2|31318.2|31342.7|31322.7|31342.7|31322.7|31338.1|31318.1|30
1641992600000|2022-01-12 13:03:20|31343.8|31323.8|31342|31322|31344.7|31324.7|31341.7|31321.7|25
1641992610000|2022-01-12 13:03:30|31341.7|31321.7|31343.4|31323.4|31344.1|31324.1|31341.7|31321.7|21
1641992620000|2022-01-12 13:03:40|31343|31323|31347.7|31327.7|31349.1|31329.1|31343|31323|34
1641992630000|2022-01-12 13:03:50|31347.6|31327.6|31346.9|31326.9|31349.3|31329.3|31345.6|31325.6|33
1641992640000|2022-01-12 13:04:00|31346.7|31326.7|31345|31325|31347.4|31327.4|31345|31325|26
1641992650000|2022-01-12 13:04:10|31345.5|31325.5|31351.8|31331.8|31351.8|31331.8|31344.4|31324.4|30
1641992660000|2022-01-12 13:04:20|31351.6|31331.6|31352.1|31332.1|31352.8|31332.8|31349.8|31329.8|28
1641992670000|2022-01-12 13:04:30|31352.2|31332.2|31353.8|31333.8|31354.4|31334.4|31351.5|31331.5|21
1641992680000|2022-01-12 13:04:40|31354|31334|31350.8|31330.8|31355.1|31335.1|31350.5|31330.5|23
1641992690000|2022-01-12 13:04:50|31351|31331|31350.9|31330.9|31352|31332|31349.6|31329.6|27
1641992700000|2022-01-12 13:05:00|31350.6|31330.6|31347.8|31327.8|31350.6|31330.6|31347.8|31327.8|22
1641992710000|2022-01-12 13:05:10|31348.2|31328.2|31346.5|31326.5|31348.4|31328.4|31345.3|31325.3|27
1641992720000|2022-01-12 13:05:20|31347.6|31327.6|31346.3|31326.3|31347.7|31327.7|31345.5|31325.5|27
1641992730000|2022-01-12 13:05:30|31345.3|31325.3|31346.6|31326.6|31347.5|31327.5|31345.3|31325.3|18
1641992740000|2022-01-12 13:05:40|31346.3|31326.3|31345.7|31325.7|31346.6|31326.6|31345.5|31325.5|17
1641992750000|2022-01-12 13:05:50|31345.9|31325.9|31344.9|31324.9|31345.9|31325.9|31343.9|31323.9|16
1641992760000|2022-01-12 13:06:00|31344.5|31324.5|31344.1|31324.1|31345.6|31325.6|31344.1|31324.1|25
1641992770000|2022-01-12 13:06:10|31343.6|31323.6|31342.6|31322.6|31343.8|31323.8|31341.8|31321.8|28
1641992780000|2022-01-12 13:06:20|31342.7|31322.7|31343.2|31323.2|31343.2|31323.2|31342.3|31322.3|19
1641992790000|2022-01-12 13:06:30|31342.8|31322.8|31343.4|31323.4|31344.3|31324.3|31342.7|31322.7|24
1641992800000|2022-01-12 13:06:40|31344.6|31324.6|31339.5|31319.5|31344.6|31324.6|31339.5|31319.5|31
1641992810000|2022-01-12 13:06:50|31341|31321|31341.8|31321.8|31342.2|31322.2|31340.7|31320.7|25
1641992820000|2022-01-12 13:07:00|31341.5|31321.5|31342.6|31322.6|31345.4|31325.4|31341.5|31321.5|33
1641992830000|2022-01-12 13:07:10|31342.9|31322.9|31341.4|31321.4|31343.4|31323.4|31340.5|31320.5|32
1641992840000|2022-01-12 13:07:20|31342.7|31322.7|31337.8|31317.8|31344.9|31324.9|31337.7|31317.7|26
1641992850000|2022-01-12 13:07:30|31338.6|31318.6|31332.1|31312.1|31338.6|31318.6|31331.7|31311.7|32
1641992860000|2022-01-12 13:07:40|31331.5|31311.5|31336.5|31316.5|31336.5|31316.5|31329.7|31309.7|34
1641992870000|2022-01-12 13:07:50|31337.7|31317.7|31339.4|31319.4|31340.4|31320.4|31337|31317|30
1641992880000|2022-01-12 13:08:00|31339.6|31319.6|31338.8|31318.8|31339.6|31319.6|31337.8|31317.8|23
1641992890000|2022-01-12 13:08:10|31339.5|31319.5|31343.5|31323.5|31343.5|31323.5|31339.5|31319.5|29
1641992900000|2022-01-12 13:08:20|31343.6|31323.6|31343.1|31323.1|31344.6|31324.6|31342.9|31322.9|25
1641992910000|2022-01-12 13:08:30|31343.6|31323.6|31343.4|31323.4|31344|31324|31342.7|31322.7|22
1641992920000|2022-01-12 13:08:40|31343.5|31323.5|31343|31323|31344.6|31324.6|31342.9|31322.9|25
1641992930000|2022-01-12 13:08:50|31343.7|31323.7|31345.2|31325.2|31345.5|31325.5|31343|31323|19
1641992940000|2022-01-12 13:09:00|31345.7|31325.7|31345.7|31325.7|31346.8|31326.8|31345.3|31325.3|28
1641992950000|2022-01-12 13:09:10|31345.9|31325.9|31346.5|31326.5|31347.1|31327.1|31345.6|31325.6|27
1641992960000|2022-01-12 13:09:20|31346.9|31326.9|31346.4|31326.4|31347.2|31327.2|31346.4|31326.4|15
1641992970000|2022-01-12 13:09:30|31346.3|31326.3|31347.1|31327.1|31347.6|31327.6|31346|31326|13
1641992980000|2022-01-12 13:09:40|31347|31327|31344.9|31324.9|31347.2|31327.2|31342.1|31322.1|26
1641992990000|2022-01-12 13:09:50|31344.7|31324.7|31341.5|31321.5|31345.4|31325.4|31341.3|31321.3|23
1641993000000|2022-01-12 13:10:00|31341.6|31321.6|31330.6|31310.6|31341.6|31321.6|31329.4|31309.4|34
1641993010000|2022-01-12 13:10:10|31330.9|31310.9|31323.3|31303.3|31331.2|31311.2|31322|31302|33
1641993020000|2022-01-12 13:10:20|31323.1|31303.1|31320.5|31300.5|31324|31304|31319.1|31299.1|29
1641993030000|2022-01-12 13:10:30|31320.8|31300.8|31320|31300|31321.7|31301.7|31319.9|31299.9|28
1641993040000|2022-01-12 13:10:40|31320.2|31300.2|31316.8|31296.8|31321.4|31301.4|31316.8|31296.8|37
1641993050000|2022-01-12 13:10:50|31318.3|31298.3|31317.9|31297.9|31318.5|31298.5|31317.4|31297.4|20
1641993060000|2022-01-12 13:11:00|31318|31298|31318.9|31298.9|31320.2|31300.2|31316.4|31296.4|33
1641993070000|2022-01-12 13:11:10|31319.9|31299.9|31317.7|31297.7|31321.4|31301.4|31317.7|31297.7|34
1641993080000|2022-01-12 13:11:20|31317.9|31297.9|31322.5|31302.5|31327|31307|31317.1|31297.1|35
1641993090000|2022-01-12 13:11:30|31322.2|31302.2|31326.9|31306.9|31326.9|31306.9|31322.1|31302.1|27
1641993100000|2022-01-12 13:11:40|31327.1|31307.1|31326.7|31306.7|31327.7|31307.7|31324.7|31304.7|28
1641993110000|2022-01-12 13:11:50|31326.9|31306.9|31326.8|31306.8|31327.6|31307.6|31325.7|31305.7|24
1641993120000|2022-01-12 13:12:00|31326.4|31306.4|31324.2|31304.2|31327.6|31307.6|31323.4|31303.4|27
1641993130000|2022-01-12 13:12:10|31324.4|31304.4|31325.2|31305.2|31325.2|31305.2|31323.6|31303.6|28
1641993140000|2022-01-12 13:12:20|31325.1|31305.1|31322.2|31302.2|31325.2|31305.2|31321.9|31301.9|32
1641993150000|2022-01-12 13:12:30|31322|31302|31322.7|31302.7|31323.4|31303.4|31318.7|31298.7|35
1641993160000|2022-01-12 13:12:40|31322.8|31302.8|31320|31300|31323.6|31303.6|31319.9|31299.9|28
1641993170000|2022-01-12 13:12:50|31323.4|31303.4|31318.9|31298.9|31323.9|31303.9|31318.4|31298.4|23
1641993180000|2022-01-12 13:13:00|31318.5|31298.5|31320.3|31300.3|31320.3|31300.3|31318.1|31298.1|17
1641993190000|2022-01-12 13:13:10|31320.4|31300.4|31321.8|31301.8|31322.8|31302.8|31320.4|31300.4|31
1641993200000|2022-01-12 13:13:20|31321.7|31301.7|31321.5|31301.5|31322.2|31302.2|31321|31301|21
1641993210000|2022-01-12 13:13:30|31321.9|31301.9|31321.1|31301.1|31323.6|31303.6|31320.2|31300.2|33
1641993220000|2022-01-12 13:13:40|31320.6|31300.6|31321|31301|31322.7|31302.7|31320|31300|31
1641993230000|2022-01-12 13:13:50|31320.4|31300.4|31322.8|31302.8|31324.1|31304.1|31320.1|31300.1|26
1641993240000|2022-01-12 13:14:00|31321.9|31301.9|31322.6|31302.6|31324.3|31304.3|31321.6|31301.6|32
1641993250000|2022-01-12 13:14:10|31322.7|31302.7|31322.7|31302.7|31323.6|31303.6|31321.7|31301.7|30
1641993260000|2022-01-12 13:14:20|31322.8|31302.8|31322.2|31302.2|31322.8|31302.8|31320.7|31300.7|20
1641993270000|2022-01-12 13:14:30|31321.5|31301.5|31320.5|31300.5|31321.9|31301.9|31320.3|31300.3|27
1641993280000|2022-01-12 13:14:40|31321|31301|31320.2|31300.2|31321.7|31301.7|31318.9|31298.9|30
1641993290000|2022-01-12 13:14:50|31319.1|31299.1|31319.8|31299.8|31322|31302|31319.1|31299.1|27
1641993300000|2022-01-12 13:15:00|31319.9|31299.9|31319.9|31299.9|31320.6|31300.6|31319|31299|25
1641993310000|2022-01-12 13:15:10|31320.7|31300.7|31319.2|31299.2|31322.8|31302.8|31318.3|31298.3|35
1641993320000|2022-01-12 13:15:20|31319|31299|31318.9|31298.9|31319.9|31299.9|31318.1|31298.1|32
1641993330000|2022-01-12 13:15:30|31318.8|31298.8|31319.5|31299.5|31319.7|31299.7|31318.1|31298.1|27
1641993340000|2022-01-12 13:15:40|31318.5|31298.5|31318.4|31298.4|31319.5|31299.5|31316.2|31296.2|28
1641993350000|2022-01-12 13:15:50|31318.9|31298.9|31317.1|31297.1|31319.4|31299.4|31317|31297|28
1641993360000|2022-01-12 13:16:00|31318.7|31298.7|31317|31297|31318.7|31298.7|31317|31297|16
1641993370000|2022-01-12 13:16:10|31317.3|31297.3|31317.8|31297.8|31317.8|31297.8|31316.1|31296.1|22
1641993380000|2022-01-12 13:16:20|31317.7|31297.7|31318.1|31298.1|31319|31299|31317.2|31297.2|20
1641993390000|2022-01-12 13:16:30|31318.4|31298.4|31315.9|31295.9|31319.4|31299.4|31315.2|31295.2|33
1641993400000|2022-01-12 13:16:40|31318.6|31298.6|31317.1|31297.1|31319.3|31299.3|31316.3|31296.3|34
1641993410000|2022-01-12 13:16:50|31317|31297|31317.1|31297.1|31318.4|31298.4|31316.3|31296.3|29
1641993420000|2022-01-12 13:17:00|31318.9|31298.9|31318|31298|31320.4|31300.4|31317.4|31297.4|36
1641993430000|2022-01-12 13:17:10|31317.8|31297.8|31318.4|31298.4|31319.1|31299.1|31316.9|31296.9|29
1641993440000|2022-01-12 13:17:20|31317.5|31297.5|31319.9|31299.9|31320.5|31300.5|31316.9|31296.9|34
1641993450000|2022-01-12 13:17:30|31319.6|31299.6|31316.8|31296.8|31319.6|31299.6|31316.6|31296.6|29
1641993460000|2022-01-12 13:17:40|31317.1|31297.1|31315.3|31295.3|31317.8|31297.8|31315.1|31295.1|19
1641993470000|2022-01-12 13:17:50|31314.7|31294.7|31319.1|31299.1|31319.4|31299.4|31314.7|31294.7|32
1641993480000|2022-01-12 13:18:00|31319|31299|31320.8|31300.8|31323.8|31303.8|31317.6|31297.6|30
1641993490000|2022-01-12 13:18:10|31321.5|31301.5|31321.6|31301.6|31323.3|31303.3|31319.7|31299.7|32
1641993500000|2022-01-12 13:18:20|31322.5|31302.5|31320.9|31300.9|31322.5|31302.5|31319.5|31299.5|36
1641993510000|2022-01-12 13:18:30|31321.6|31301.6|31321.7|31301.7|31322|31302|31319.8|31299.8|35
1641993520000|2022-01-12 13:18:40|31321.3|31301.3|31320.5|31300.5|31321.7|31301.7|31318.9|31298.9|31
1641993530000|2022-01-12 13:18:50|31320.6|31300.6|31319.5|31299.5|31322|31302|31319.5|31299.5|27
1641993540000|2022-01-12 13:19:00|31318.3|31298.3|31319|31299|31320.9|31300.9|31317.3|31297.3|35
1641993550000|2022-01-12 13:19:10|31318.8|31298.8|31317.1|31297.1|31319.7|31299.7|31315.3|31295.3|32
1641993560000|2022-01-12 13:19:20|31317.8|31297.8|31317.1|31297.1|31318.1|31298.1|31315.6|31295.6|34
1641993570000|2022-01-12 13:19:30|31316.2|31296.2|31306.5|31286.5|31316.2|31296.2|31303.7|31283.7|39
1641993580000|2022-01-12 13:19:40|31307.3|31287.3|31307.7|31287.7|31308.3|31288.3|31304.4|31284.4|28
1641993590000|2022-01-12 13:19:50|31305.7|31285.7|31308.3|31288.3|31308.9|31288.9|31305.2|31285.2|31
1641993600000|2022-01-12 13:20:00|31309.1|31289.1|31312.6|31292.6|31313.5|31293.5|31307.3|31287.3|34
1641993610000|2022-01-12 13:20:10|31310.2|31290.2|31310.8|31290.8|31312.4|31292.4|31309.8|31289.8|30
1641993620000|2022-01-12 13:20:20|31311.1|31291.1|31308.7|31288.7|31311.7|31291.7|31307.2|31287.2|29
1641993630000|2022-01-12 13:20:30|31307.7|31287.7|31308.7|31288.7|31310|31290|31305.8|31285.8|32
1641993640000|2022-01-12 13:20:40|31308.8|31288.8|31308.5|31288.5|31308.8|31288.8|31306.8|31286.8|17
1641993650000|2022-01-12 13:20:50|31308.4|31288.4|31306.7|31286.7|31309.2|31289.2|31305.3|31285.3|26
1641993660000|2022-01-12 13:21:00|31307.1|31287.1|31306.2|31286.2|31308.1|31288.1|31305.1|31285.1|27
1641993670000|2022-01-12 13:21:10|31305.6|31285.6|31309.6|31289.6|31312.9|31292.9|31305.6|31285.6|30
1641993680000|2022-01-12 13:21:20|31309.4|31289.4|31305.8|31285.8|31311.3|31291.3|31305.8|31285.8|33
1641993690000|2022-01-12 13:21:30|31306.3|31286.3|31303.6|31283.6|31306.7|31286.7|31303|31283|29
1641993700000|2022-01-12 13:21:40|31303.3|31283.3|31306.2|31286.2|31307.2|31287.2|31303.3|31283.3|34
1641993710000|2022-01-12 13:21:50|31306|31286|31307.6|31287.6|31308.4|31288.4|31305.8|31285.8|24
1641993720000|2022-01-12 13:22:00|31308.3|31288.3|31309|31289|31309.8|31289.8|31307.3|31287.3|28
1641993730000|2022-01-12 13:22:10|31308.4|31288.4|31308.8|31288.8|31309.8|31289.8|31307.8|31287.8|32
1641993740000|2022-01-12 13:22:20|31308.2|31288.2|31308.7|31288.7|31309.4|31289.4|31307.4|31287.4|30
1641993750000|2022-01-12 13:22:30|31307.5|31287.5|31309.9|31289.9|31309.9|31289.9|31306.3|31286.3|33
1641993760000|2022-01-12 13:22:40|31309.7|31289.7|31309.5|31289.5|31310.2|31290.2|31308.2|31288.2|23
1641993770000|2022-01-12 13:22:50|31309.6|31289.6|31305.4|31285.4|31311.6|31291.6|31305|31285|29
1641993780000|2022-01-12 13:23:00|31305.3|31285.3|31309.4|31289.4|31310.5|31290.5|31305.2|31285.2|34
1641993790000|2022-01-12 13:23:10|31309|31289|31311.3|31291.3|31311.9|31291.9|31309|31289|24
1641993800000|2022-01-12 13:23:20|31311.5|31291.5|31314.8|31294.8|31315.3|31295.3|31311.2|31291.2|27
1641993810000|2022-01-12 13:23:30|31314|31294|31315.7|31295.7|31317|31297|31314|31294|34
1641993820000|2022-01-12 13:23:40|31316|31296|31316|31296|31316.5|31296.5|31313.4|31293.4|37
1641993830000|2022-01-12 13:23:50|31315.6|31295.6|31316.8|31296.8|31318|31298|31314.8|31294.8|33
1641993840000|2022-01-12 13:24:00|31317|31297|31313.5|31293.5|31317.6|31297.6|31313.5|31293.5|28
1641993850000|2022-01-12 13:24:10|31313.7|31293.7|31315.5|31295.5|31319.1|31299.1|31313.7|31293.7|29
1641993860000|2022-01-12 13:24:20|31316.6|31296.6|31318.3|31298.3|31319.1|31299.1|31315.5|31295.5|33
1641993870000|2022-01-12 13:24:30|31317.3|31297.3|31321|31301|31321|31301|31317.1|31297.1|35
1641993880000|2022-01-12 13:24:40|31321.9|31301.9|31324.5|31304.5|31326.9|31306.9|31321|31301|36
1641993890000|2022-01-12 13:24:50|31325.5|31305.5|31327|31307|31328.7|31308.7|31325.4|31305.4|33
1641993900000|2022-01-12 13:25:00|31326|31306|31319.8|31299.8|31326.7|31306.7|31319.8|31299.8|35
1641993910000|2022-01-12 13:25:10|31320.5|31300.5|31316.8|31296.8|31320.7|31300.7|31316.5|31296.5|32
1641993920000|2022-01-12 13:25:20|31317.4|31297.4|31319|31299|31319.8|31299.8|31316.3|31296.3|32
1641993930000|2022-01-12 13:25:30|31320.2|31300.2|31316.8|31296.8|31320.2|31300.2|31315.6|31295.6|35
1641993940000|2022-01-12 13:25:40|31317.2|31297.2|31315.5|31295.5|31319.1|31299.1|31314.2|31294.2|25
1641993950000|2022-01-12 13:25:50|31315.7|31295.7|31316.5|31296.5|31317.5|31297.5|31314.7|31294.7|28
1641993960000|2022-01-12 13:26:00|31316.6|31296.6|31316.7|31296.7|31317.5|31297.5|31316.2|31296.2|22
1641993970000|2022-01-12 13:26:10|31316.6|31296.6|31319.2|31299.2|31320.9|31300.9|31316.2|31296.2|30
1641993980000|2022-01-12 13:26:20|31319|31299|31318.9|31298.9|31319.4|31299.4|31318.2|31298.2|16
1641993990000|2022-01-12 13:26:30|31319|31299|31320|31300|31324|31304|31317.5|31297.5|37
1641994000000|2022-01-12 13:26:40|31319.7|31299.7|31321.6|31301.6|31322.9|31302.9|31319.4|31299.4|26
1641994010000|2022-01-12 13:26:50|31322.4|31302.4|31326.9|31306.9|31326.9|31306.9|31322.1|31302.1|33
1641994020000|2022-01-12 13:27:00|31326.1|31306.1|31325.2|31305.2|31326.4|31306.4|31325.1|31305.1|26
1641994030000|2022-01-12 13:27:10|31325.1|31305.1|31325.5|31305.5|31328.2|31308.2|31325|31305|29
1641994040000|2022-01-12 13:27:20|31325.7|31305.7|31326.8|31306.8|31327.5|31307.5|31324.5|31304.5|29
1641994050000|2022-01-12 13:27:30|31326.4|31306.4|31324.8|31304.8|31327|31307|31323.2|31303.2|33
1641994060000|2022-01-12 13:27:40|31325|31305|31324.9|31304.9|31325.2|31305.2|31324|31304|16
1641994070000|2022-01-12 13:27:50|31324.5|31304.5|31324.7|31304.7|31325.7|31305.7|31324.3|31304.3|22
1641994080000|2022-01-12 13:28:00|31325.1|31305.1|31324.5|31304.5|31325.4|31305.4|31324.5|31304.5|20
1641994090000|2022-01-12 13:28:10|31324.8|31304.8|31324.6|31304.6|31325.4|31305.4|31324.1|31304.1|18
1641994100000|2022-01-12 13:28:20|31324.5|31304.5|31327.4|31307.4|31328.7|31308.7|31324.4|31304.4|34
1641994110000|2022-01-12 13:28:30|31327.3|31307.3|31326.3|31306.3|31340.9|31307.3|31324.7|31290.9|25
1641994120000|2022-01-12 13:28:40|31325.9|31305.9|31325.5|31305.5|31327.1|31307.1|31325|31305|30
1641994130000|2022-01-12 13:28:50|31325.7|31305.7|31327.1|31307.1|31327.4|31307.4|31325.4|31305.4|29
1641994140000|2022-01-12 13:29:00|31325.9|31305.9|31349.2|31299.2|31349.2|31313|31325.4|31294.7|36
1641994150000|2022-01-12 13:29:10|31351.5|31301.5|31348.3|31298.3|31351.5|31301.5|31347.5|31297.5|28
1641994160000|2022-01-12 13:29:20|31348.9|31298.9|31348.3|31298.3|31349.1|31299.1|31347.3|31297.3|30
1641994170000|2022-01-12 13:29:30|31348|31298|31345|31291.9|31348|31298|31341.3|31291.3|28
1641994180000|2022-01-12 13:29:40|31341.1|31291.1|31339.2|31288.4|31342.3|31292|31338.1|31288.1|35
1641994190000|2022-01-12 13:29:50|31340.7|31287.6|31331.6|31291.7|31344.9|31293.5|31330|31280.3|28
1641994200000|2022-01-12 13:30:00|31331.2|31293.1|31313.1|31272.5|31374|31308|31313.1|31272.5|36
1641994210000|2022-01-12 13:30:10|31319|31271.2|31318.8|31268.8|31330.8|31274.6|31303.6|31260.2|40
1641994220000|2022-01-12 13:30:20|31312.6|31274.4|31321|31281|31325.3|31282.6|31311|31266.2|40
1641994230000|2022-01-12 13:30:30|31322|31279.2|31332.6|31282.6|31335.5|31290.2|31319.9|31271.7|39
1641994240000|2022-01-12 13:30:40|31328.8|31287.4|31343.8|31293.8|31343.9|31296|31328|31278.3|37
1641994250000|2022-01-12 13:30:50|31343.4|31293.4|31344.9|31294.9|31347|31315|31334|31288|36
1641994260000|2022-01-12 13:31:00|31347.8|31297.8|31337.7|31287.7|31347.8|31297.8|31332.9|31282.9|38
1641994270000|2022-01-12 13:31:10|31337.5|31287.5|31339.5|31289.5|31341.1|31291.1|31336|31286|31
1641994280000|2022-01-12 13:31:20|31338.8|31288.8|31324.6|31304.6|31339.1|31306|31317.1|31283.1|29
1641994290000|2022-01-12 13:31:30|31324.5|31304.5|31323.7|31303.7|31325|31305|31321.5|31301.5|32
1641994300000|2022-01-12 13:31:40|31324.3|31304.3|31315.1|31295.1|31325.1|31305.1|31314.8|31294.8|30
1641994310000|2022-01-12 13:31:50|31313.9|31293.9|31313.2|31293.2|31318.8|31298.8|31313.2|31293.2|33
1641994320000|2022-01-12 13:32:00|31312.4|31292.4|31305.2|31285.2|31314.9|31294.9|31305.2|31285.2|37
1641994330000|2022-01-12 13:32:10|31306.5|31286.5|31305.5|31285.5|31321.3|31288.8|31304.3|31270.2|37
1641994340000|2022-01-12 13:32:20|31303.6|31283.6|31309.5|31289.5|31310.5|31290.5|31303.6|31283.6|33
1641994350000|2022-01-12 13:32:30|31309.6|31289.6|31302.7|31282.7|31309.6|31289.6|31302.7|31282.7|32
1641994360000|2022-01-12 13:32:40|31302.8|31282.8|31297|31277|31303.6|31283.6|31296.2|31276.2|38
1641994370000|2022-01-12 13:32:50|31296.2|31276.2|31291.7|31271.7|31299.8|31279.8|31291.3|31271.3|34
1641994380000|2022-01-12 13:33:00|31291.3|31271.3|31291.5|31271.5|31293.9|31273.9|31287.1|31267.1|38
1641994390000|2022-01-12 13:33:10|31290|31270|31290|31270|31291.5|31271.5|31286.1|31266.1|36
1641994400000|2022-01-12 13:33:20|31289.9|31269.9|31293|31273|31294.3|31274.3|31289.7|31269.7|40
1641994410000|2022-01-12 13:33:30|31293.7|31273.7|31300.9|31280.9|31303.5|31283.5|31293.3|31273.3|37
1641994420000|2022-01-12 13:33:40|31302.9|31282.9|31296.5|31276.5|31304.5|31284.5|31296.5|31276.5|36
1641994430000|2022-01-12 13:33:50|31297.5|31277.5|31300|31280|31300|31280|31294.1|31274.1|36
1641994440000|2022-01-12 13:34:00|31298|31278|31299.9|31279.9|31314.8|31280.9|31295|31263.8|38
1641994450000|2022-01-12 13:34:10|31299.2|31279.2|31298.5|31278.5|31300|31280|31296.4|31276.4|37
1641994460000|2022-01-12 13:34:20|31297.3|31277.3|31302.7|31282.7|31304.6|31284.6|31296.3|31276.3|36
1641994470000|2022-01-12 13:34:30|31302.8|31282.8|31304|31284|31305.3|31285.3|31302|31282|32
1641994480000|2022-01-12 13:34:40|31304.3|31284.3|31301.1|31281.1|31306.4|31286.4|31299.2|31279.2|36
1641994490000|2022-01-12 13:34:50|31299.8|31279.8|31303.4|31283.4|31304.1|31284.1|31298.6|31278.6|35
1641994500000|2022-01-12 13:35:00|31303.1|31283.1|31307.2|31287.2|31311.4|31291.4|31302.7|31282.7|39
1641994510000|2022-01-12 13:35:10|31306|31286|31301.9|31281.9|31306.2|31286.2|31298.1|31278.1|38
1641994520000|2022-01-12 13:35:20|31305.3|31285.3|31306.7|31286.7|31310|31290|31304|31284|37
1641994530000|2022-01-12 13:35:30|31306.2|31286.2|31294.1|31274.1|31306.5|31286.5|31284|31264|39
1641994540000|2022-01-12 13:35:40|31291.8|31271.8|31291.6|31271.6|31295.7|31275.7|31290.7|31270.7|39
1641994550000|2022-01-12 13:35:50|31290.3|31270.3|31268.2|31248.2|31304.1|31270.3|31267.3|31237.5|40
1641994560000|2022-01-12 13:36:00|31269.3|31249.3|31262|31242|31279.9|31249.3|31254.5|31227.2|39
1641994570000|2022-01-12 13:36:10|31261.4|31241.4|31264.9|31244.9|31282.2|31247.7|31260.2|31232.2|39
1641994580000|2022-01-12 13:36:20|31263.6|31243.6|31255.1|31235.1|31278.2|31245.4|31252.6|31218.6|39
1641994590000|2022-01-12 13:36:30|31257.4|31237.4|31252.4|31232.4|31257.4|31237.4|31247.7|31227.7|40
1641994600000|2022-01-12 13:36:40|31255.8|31235.8|31258.1|31238.1|31258.7|31238.7|31251.9|31231.9|38
1641994610000|2022-01-12 13:36:50|31259|31239|31254.1|31234.1|31259|31239|31252.5|31232.5|35
1641994620000|2022-01-12 13:37:00|31253.5|31233.5|31254.7|31234.7|31256.4|31236.4|31252|31232|38
1641994630000|2022-01-12 13:37:10|31254.2|31234.2|31255.6|31235.6|31255.6|31235.6|31251.7|31231.7|33
1641994640000|2022-01-12 13:37:20|31254.4|31234.4|31257.1|31237.1|31257.1|31237.1|31252.5|31232.5|30
1641994650000|2022-01-12 13:37:30|31255.2|31235.2|31247.8|31227.8|31255.8|31235.8|31247.2|31227.2|36
1641994660000|2022-01-12 13:37:40|31247.7|31227.7|31243.9|31223.9|31247.7|31227.7|31241.6|31221.6|38
1641994670000|2022-01-12 13:37:50|31243.4|31223.4|31242.9|31222.9|31245.7|31225.7|31242.9|31222.9|35
1641994680000|2022-01-12 13:38:00|31243.7|31223.7|31241.6|31221.6|31244.2|31224.2|31238.7|31218.7|36
1641994690000|2022-01-12 13:38:10|31242.9|31222.9|31237.4|31217.4|31243.8|31223.8|31236.2|31216.2|38
1641994700000|2022-01-12 13:38:20|31237.1|31217.1|31243|31223|31244.7|31224.7|31237.1|31217.1|36
1641994710000|2022-01-12 13:38:30|31242.8|31222.8|31244.8|31224.8|31245.3|31225.3|31241.8|31221.8|36
1641994720000|2022-01-12 13:38:40|31244.1|31224.1|31249.8|31229.8|31250.3|31230.3|31241.3|31221.3|33
1641994730000|2022-01-12 13:38:50|31249|31229|31252.6|31232.6|31253.4|31233.4|31249|31229|30
1641994740000|2022-01-12 13:39:00|31252.8|31232.8|31265.8|31215.8|31265.9|31234.7|31249.5|31215|32
1641994750000|2022-01-12 13:39:10|31250.7|31230.7|31246.8|31226.8|31250.7|31230.7|31244|31224|34
1641994760000|2022-01-12 13:39:20|31246.3|31226.3|31245.9|31225.9|31246.3|31226.3|31239.4|31219.4|39
1641994770000|2022-01-12 13:39:30|31246.2|31226.2|31242.7|31222.7|31246.2|31226.2|31240.7|31220.7|34
1641994780000|2022-01-12 13:39:40|31242.5|31222.5|31235.4|31215.4|31246.5|31226.5|31235|31215|38
1641994790000|2022-01-12 13:39:50|31236.1|31216.1|31222.5|31202.5|31236.1|31216.1|31221.2|31201.2|37
1641994800000|2022-01-12 13:40:00|31222.4|31202.4|31218.2|31198.2|31223.5|31203.5|31211.7|31191.7|38
1641994810000|2022-01-12 13:40:10|31217.6|31197.6|31199.9|31179.9|31217.6|31197.6|31198.5|31178.5|40
1641994820000|2022-01-12 13:40:20|31199.8|31179.8|31197.9|31177.9|31209.8|31179.8|31192.4|31159.8|39
1641994830000|2022-01-12 13:40:30|31198.8|31178.8|31202|31182|31203.6|31183.6|31195|31175|40
1641994840000|2022-01-12 13:40:40|31201.4|31181.4|31193.9|31173.9|31201.4|31181.4|31193.2|31173.2|39
1641994850000|2022-01-12 13:40:50|31195|31175|31194.8|31174.8|31200.7|31180.7|31193.8|31173.8|37
1641994860000|2022-01-12 13:41:00|31192.1|31172.1|31191.5|31171.5|31196.2|31176.2|31189.4|31169.4|33
1641994870000|2022-01-12 13:41:10|31188.2|31168.2|31188.7|31168.7|31191.2|31171.2|31185.7|31165.7|36
1641994880000|2022-01-12 13:41:20|31189.3|31169.3|31184|31164|31189.3|31169.3|31183.6|31163.6|38
1641994890000|2022-01-12 13:41:30|31178.6|31158.6|31175.3|31155.3|31180.5|31160.5|31173.7|31153.7|39
1641994900000|2022-01-12 13:41:40|31175.8|31155.8|31173.6|31153.6|31178.2|31158.2|31172.3|31152.3|38
1641994910000|2022-01-12 13:41:50|31172.3|31152.3|31173.5|31153.5|31175.5|31155.5|31169.7|31149.7|38
1641994920000|2022-01-12 13:42:00|31174.4|31154.4|31174.5|31154.5|31176.3|31156.3|31171.2|31151.2|32
1641994930000|2022-01-12 13:42:10|31173.6|31153.6|31172.6|31152.6|31175.3|31155.3|31171.9|31151.9|33
1641994940000|2022-01-12 13:42:20|31174.3|31154.3|31167.3|31147.3|31182|31154.3|31163.2|31131.9|35
1641994950000|2022-01-12 13:42:30|31168|31148|31165.4|31145.4|31168.7|31148.7|31164.2|31144.2|38
1641994960000|2022-01-12 13:42:40|31166.9|31146.9|31177.6|31157.6|31179.6|31159.6|31166.9|31146.9|37
1641994970000|2022-01-12 13:42:50|31178.4|31158.4|31180.9|31160.9|31181.5|31161.5|31178.1|31158.1|30
1641994980000|2022-01-12 13:43:00|31181.8|31161.8|31178.7|31158.7|31191.9|31163.5|31176.1|31141.9|30
1641994990000|2022-01-12 13:43:10|31178.2|31158.2|31183.1|31163.1|31195.3|31163.8|31177.9|31145.3|34
1641995000000|2022-01-12 13:43:20|31184|31164|31185.9|31165.9|31185.9|31165.9|31181.2|31161.2|33
1641995010000|2022-01-12 13:43:30|31185.3|31165.3|31184|31164|31189|31169|31184|31164|35
1641995020000|2022-01-12 13:43:40|31184.4|31164.4|31189|31169|31189|31169|31180.7|31160.7|35
1641995030000|2022-01-12 13:43:50|31187.5|31167.5|31188.3|31168.3|31205.6|31171.8|31184.4|31155|40
1641995040000|2022-01-12 13:44:00|31185|31165|31182.5|31162.5|31185|31165|31180.7|31160.7|33
1641995050000|2022-01-12 13:44:10|31182.9|31162.9|31189.3|31169.3|31190.5|31170.5|31182.3|31162.3|36
1641995060000|2022-01-12 13:44:20|31188.5|31168.5|31191.3|31171.3|31192.5|31172.5|31188.5|31168.5|38
1641995070000|2022-01-12 13:44:30|31190.9|31170.9|31193.7|31173.7|31194.9|31174.9|31190.9|31170.9|39
1641995080000|2022-01-12 13:44:40|31194.2|31174.2|31200.8|31180.8|31201.4|31181.4|31193.3|31173.3|37
1641995090000|2022-01-12 13:44:50|31202.6|31182.6|31202.4|31182.4|31203.6|31183.6|31198.5|31178.5|36
1641995100000|2022-01-12 13:45:00|31202.1|31182.1|31204.1|31184.1|31205.2|31185.2|31196.5|31176.5|38
1641995110000|2022-01-12 13:45:10|31204|31184|31207.8|31187.8|31210.2|31190.2|31201|31181|35
1641995120000|2022-01-12 13:45:20|31206.5|31186.5|31216|31196|31225.2|31205.2|31205.9|31185.9|35
1641995130000|2022-01-12 13:45:30|31217.1|31197.1|31224.3|31204.3|31229.7|31209.7|31215.4|31195.4|40
1641995140000|2022-01-12 13:45:40|31224|31204|31222.4|31202.4|31229.7|31209.7|31218.1|31198.1|39
1641995150000|2022-01-12 13:45:50|31222|31202|31222.2|31202.2|31227.7|31207.7|31219.1|31199.1|38
1641995160000|2022-01-12 13:46:00|31222.8|31202.8|31219.9|31199.9|31224.9|31204.9|31218|31198|34
1641995170000|2022-01-12 13:46:10|31226.2|31206.2|31234.8|31214.8|31237.3|31217.3|31223.8|31203.8|37
1641995180000|2022-01-12 13:46:20|31233.4|31213.4|31230.1|31210.1|31233.4|31213.4|31227|31207|38
1641995190000|2022-01-12 13:46:30|31231.7|31211.7|31231.1|31211.1|31242.8|31211.7|31222.8|31192.8|39
1641995200000|2022-01-12 13:46:40|31230.7|31210.7|31230.5|31210.5|31231.7|31211.7|31227.2|31207.2|34
1641995210000|2022-01-12 13:46:50|31229.6|31209.6|31226.8|31206.8|31231.9|31211.9|31226.4|31206.4|35
1641995220000|2022-01-12 13:47:00|31226.4|31206.4|31230.2|31210.2|31232.1|31212.1|31226.4|31206.4|27
1641995230000|2022-01-12 13:47:10|31229.6|31209.6|31226.6|31206.6|31237.2|31210.8|31226.4|31185.2|29
1641995240000|2022-01-12 13:47:20|31226.7|31206.7|31237.6|31217.6|31237.6|31217.6|31225.9|31205.9|34
1641995250000|2022-01-12 13:47:30|31239.5|31219.5|31233.7|31213.7|31241.8|31221.8|31231.9|31211.9|32
1641995260000|2022-01-12 13:47:40|31233.6|31213.6|31235.4|31215.4|31248|31218.4|31233.2|31197.5|35
1641995270000|2022-01-12 13:47:50|31234.5|31214.5|31233.9|31213.9|31246.3|31215.4|31227.9|31193.8|34
1641995280000|2022-01-12 13:48:00|31232|31212|31231|31211|31246|31214.2|31229.1|31195.9|39
1641995290000|2022-01-12 13:48:10|31231.3|31211.3|31234|31214|31234.6|31214.6|31228.8|31208.8|35
1641995300000|2022-01-12 13:48:20|31234.9|31214.9|31232.5|31212.5|31234.9|31214.9|31230.3|31210.3|36
1641995310000|2022-01-12 13:48:30|31233.5|31213.5|31228|31208|31233.5|31213.5|31226.4|31206.4|37
1641995320000|2022-01-12 13:48:40|31227.7|31207.7|31232.7|31212.7|31233.4|31213.4|31226.7|31206.7|38
1641995330000|2022-01-12 13:48:50|31232.3|31212.3|31234.8|31214.8|31237.5|31217.5|31232.3|31212.3|37
1641995340000|2022-01-12 13:49:00|31235|31215|31238.1|31218.1|31251.7|31220.9|31233.2|31201.7|37
1641995350000|2022-01-12 13:49:10|31235.5|31215.5|31234.9|31214.9|31237.4|31217.4|31234.9|31214.9|34
1641995360000|2022-01-12 13:49:20|31235.2|31215.2|31236.9|31216.9|31251.5|31219.4|31234.6|31201.5|30
1641995370000|2022-01-12 13:49:30|31236.6|31216.6|31233.8|31213.8|31238.6|31218.6|31233.4|31213.4|33
1641995380000|2022-01-12 13:49:40|31233.3|31213.3|31219.6|31199.6|31234.8|31214.8|31219.6|31199.6|38
1641995390000|2022-01-12 13:49:50|31219.3|31199.3|31215.7|31195.7|31220.8|31200.8|31215.7|31195.7|34
1641995400000|2022-01-12 13:50:00|31214.6|31194.6|31214.5|31194.5|31215.5|31195.5|31210|31190|36
1641995410000|2022-01-12 13:50:10|31214.1|31194.1|31216.6|31196.6|31218.4|31198.4|31209.6|31189.6|37
1641995420000|2022-01-12 13:50:20|31217.1|31197.1|31217.7|31197.7|31218.9|31198.9|31214.2|31194.2|34
1641995430000|2022-01-12 13:50:30|31217.3|31197.3|31218.8|31198.8|31220.5|31200.5|31216.7|31196.7|37
1641995440000|2022-01-12 13:50:40|31218.6|31198.6|31212.4|31192.4|31219.5|31199.5|31209.4|31189.4|36
1641995450000|2022-01-12 13:50:50|31211.8|31191.8|31214.8|31194.8|31214.9|31194.9|31210.1|31190.1|32
1641995460000|2022-01-12 13:51:00|31212.9|31192.9|31215.4|31195.4|31216.4|31196.4|31207.6|31187.6|35
1641995470000|2022-01-12 13:51:10|31215.9|31195.9|31215.3|31195.3|31216.9|31196.9|31214.1|31194.1|30
1641995480000|2022-01-12 13:51:20|31215.4|31195.4|31210.7|31190.7|31215.4|31195.4|31210.3|31190.3|28
1641995490000|2022-01-12 13:51:30|31211.4|31191.4|31198.8|31178.8|31211.4|31191.4|31196.5|31176.5|35
1641995500000|2022-01-12 13:51:40|31199|31179|31205.6|31185.6|31207.6|31187.6|31199|31179|31
1641995510000|2022-01-12 13:51:50|31204.9|31184.9|31204.4|31184.4|31204.9|31184.9|31200.9|31180.9|27
1641995520000|2022-01-12 13:52:00|31204.3|31184.3|31205.3|31185.3|31205.5|31185.5|31203.8|31183.8|20
1641995530000|2022-01-12 13:52:10|31204.3|31184.3|31201.1|31181.1|31207.8|31187.8|31200.3|31180.3|32
1641995540000|2022-01-12 13:52:20|31200.3|31180.3|31200.5|31180.5|31202.2|31182.2|31199.8|31179.8|27
1641995550000|2022-01-12 13:52:30|31200.4|31180.4|31204|31184|31204.8|31184.8|31200.2|31180.2|32
1641995560000|2022-01-12 13:52:40|31203.8|31183.8|31206.9|31186.9|31208.6|31188.6|31203.3|31183.3|32
1641995570000|2022-01-12 13:52:50|31206.3|31186.3|31200.1|31180.1|31218.7|31187.4|31199.4|31166|36
1641995580000|2022-01-12 13:53:00|31200.5|31180.5|31192.3|31172.3|31200.6|31180.6|31191.6|31171.6|35
1641995590000|2022-01-12 13:53:10|31192|31172|31188.4|31168.4|31192.8|31172.8|31187.2|31167.2|34
1641995600000|2022-01-12 13:53:20|31189|31169|31184.4|31164.4|31190|31170|31184.4|31164.4|37
1641995610000|2022-01-12 13:53:30|31184.8|31164.8|31182.1|31162.1|31186.5|31166.5|31181.9|31161.9|38
1641995620000|2022-01-12 13:53:40|31184.4|31164.4|31171.5|31151.5|31196.3|31164.5|31170.7|31146.3|40
1641995630000|2022-01-12 13:53:50|31172.5|31152.5|31161.9|31141.9|31172.5|31152.5|31159.9|31139.9|36
1641995640000|2022-01-12 13:54:00|31161.5|31141.5|31156.4|31136.4|31162.7|31142.7|31156.3|31136.3|38
1641995650000|2022-01-12 13:54:10|31156.1|31136.1|31164.6|31144.6|31165.2|31145.2|31155.9|31135.9|34
1641995660000|2022-01-12 13:54:20|31166.3|31146.3|31164.6|31144.6|31167|31147|31164.6|31144.6|32
1641995670000|2022-01-12 13:54:30|31164.4|31144.4|31164.4|31144.4|31165|31145|31163|31143|26
1641995680000|2022-01-12 13:54:40|31164.3|31144.3|31164.8|31144.8|31164.8|31144.8|31160.6|31140.6|36
1641995690000|2022-01-12 13:54:50|31164.7|31144.7|31158|31138|31165.5|31145.5|31157.7|31137.7|30
1641995700000|2022-01-12 13:55:00|31157.7|31137.7|31159|31139|31160.9|31140.9|31157.2|31137.2|36
1641995710000|2022-01-12 13:55:10|31159.1|31139.1|31157.2|31137.2|31160.3|31140.3|31154.8|31134.8|33
1641995720000|2022-01-12 13:55:20|31157.6|31137.6|31163.1|31143.1|31163.8|31143.8|31157.6|31137.6|34
1641995730000|2022-01-12 13:55:30|31166.2|31146.2|31169.7|31149.7|31170.4|31150.4|31164.7|31144.7|31
1641995740000|2022-01-12 13:55:40|31170.2|31150.2|31175.4|31155.4|31175.4|31155.4|31168.8|31148.8|35
1641995750000|2022-01-12 13:55:50|31176.1|31156.1|31176.6|31156.6|31178|31158|31174.5|31154.5|35
1641995760000|2022-01-12 13:56:00|31178.6|31158.6|31175.7|31155.7|31178.6|31158.6|31174.1|31154.1|34
1641995770000|2022-01-12 13:56:10|31175.9|31155.9|31176.4|31156.4|31177.5|31157.5|31174.3|31154.3|36
1641995780000|2022-01-12 13:56:20|31175.9|31155.9|31210.1|31160.1|31214.7|31178.3|31174.3|31154.3|36
1641995790000|2022-01-12 13:56:30|31194.6|31174.6|31184.1|31164.1|31208.9|31179.5|31183|31152|34
1641995800000|2022-01-12 13:56:40|31182.8|31162.8|31182.8|31162.8|31184.8|31164.8|31181.6|31161.6|30
1641995810000|2022-01-12 13:56:50|31182.7|31162.7|31181.8|31161.8|31184.4|31164.4|31180.2|31160.2|28
1641995820000|2022-01-12 13:57:00|31180.7|31160.7|31186.1|31166.1|31186.4|31166.4|31179.5|31159.5|33
1641995830000|2022-01-12 13:57:10|31186.6|31166.6|31187.5|31167.5|31192.4|31172.4|31186.3|31166.3|34
1641995840000|2022-01-12 13:57:20|31187.3|31167.3|31189.8|31169.8|31192.4|31172.4|31187.3|31167.3|30
1641995850000|2022-01-12 13:57:30|31190.2|31170.2|31185.3|31165.3|31192.8|31172.8|31184.3|31164.3|35
1641995860000|2022-01-12 13:57:40|31185|31165|31187.3|31167.3|31188.5|31168.5|31184.1|31164.1|35
1641995870000|2022-01-12 13:57:50|31187.5|31167.5|31191.1|31171.1|31211.5|31173.9|31187|31159.1|37
1641995880000|2022-01-12 13:58:00|31191|31171|31196.6|31176.6|31200.3|31180.3|31190.6|31170.6|37
1641995890000|2022-01-12 13:58:10|31196.3|31176.3|31202.1|31182.1|31203.5|31183.5|31194.5|31174.5|35
1641995900000|2022-01-12 13:58:20|31202.2|31182.2|31198.8|31178.8|31202.2|31182.2|31197.4|31177.4|30
1641995910000|2022-01-12 13:58:30|31198|31178|31189|31169|31198.8|31178.8|31187.1|31167.1|35
1641995920000|2022-01-12 13:58:40|31188.8|31168.8|31191|31171|31192.2|31172.2|31187.2|31167.2|33
1641995930000|2022-01-12 13:58:50|31190.6|31170.6|31190.5|31170.5|31191.6|31171.6|31188.3|31168.3|28
1641995940000|2022-01-12 13:59:00|31189.5|31169.5|31193.9|31173.9|31197.9|31177.9|31188.5|31168.5|35
1641995950000|2022-01-12 13:59:10|31194.4|31174.4|31194.7|31174.7|31197.1|31177.1|31192.4|31172.4|28
1641995960000|2022-01-12 13:59:20|31196.1|31176.1|31194.7|31174.7|31196.9|31176.9|31194|31174|31
1641995970000|2022-01-12 13:59:30|31194|31174|31193.6|31173.6|31197|31177|31193.1|31173.1|32
1641995980000|2022-01-12 13:59:40|31193.8|31173.8|31191.8|31171.8|31193.8|31173.8|31191.4|31171.4|27
1641995990000|2022-01-12 13:59:50|31191.2|31171.2|31196.2|31176.2|31197.2|31177.2|31191.2|31171.2|34
1641996000000|2022-01-12 14:00:00|31195.5|31175.5|31192.6|31172.6|31195.9|31175.9|31190.9|31170.9|36
1641996010000|2022-01-12 14:00:10|31192.5|31172.5|31193.9|31173.9|31198.1|31178.1|31192.3|31172.3|35
1641996020000|2022-01-12 14:00:20|31193.2|31173.2|31196.1|31176.1|31197.5|31177.5|31190.8|31170.8|36
1641996030000|2022-01-12 14:00:30|31197.2|31177.2|31205.2|31185.2|31205.2|31185.2|31196.2|31176.2|35
1641996040000|2022-01-12 14:00:40|31204.9|31184.9|31215|31195|31231|31195.6|31203.5|31179.2|39
1641996050000|2022-01-12 14:00:50|31214.4|31194.4|31220|31200|31220.3|31200.3|31213.4|31193.4|38
1641996060000|2022-01-12 14:01:00|31219.8|31199.8|31225.4|31205.4|31225.4|31205.4|31219.8|31199.8|35
1641996070000|2022-01-12 14:01:10|31224.4|31204.4|31215.1|31195.1|31232|31205.1|31214.6|31181.6|33
1641996080000|2022-01-12 14:01:20|31214.8|31194.8|31216.2|31196.2|31219.1|31199.1|31213.8|31193.8|38
1641996090000|2022-01-12 14:01:30|31216.4|31196.4|31215.1|31195.1|31220.6|31200.6|31214.5|31194.5|38
1641996100000|2022-01-12 14:01:40|31215.9|31195.9|31211.4|31191.4|31219.1|31199.1|31209.2|31189.2|37
1641996110000|2022-01-12 14:01:50|31211.2|31191.2|31207.3|31187.3|31212.5|31192.5|31207.3|31187.3|31
1641996120000|2022-01-12 14:02:00|31208.6|31188.6|31206.8|31186.8|31210.5|31190.5|31206|31186|32
1641996130000|2022-01-12 14:02:10|31207.5|31187.5|31212.5|31192.5|31214.1|31194.1|31207.2|31187.2|35
1641996140000|2022-01-12 14:02:20|31212.4|31192.4|31213.4|31193.4|31215|31195|31212.4|31192.4|33
1641996150000|2022-01-12 14:02:30|31213.7|31193.7|31212.9|31192.9|31215.8|31195.8|31211.3|31191.3|36
1641996160000|2022-01-12 14:02:40|31213|31193|31212|31192|31213.8|31193.8|31208.4|31188.4|35
1641996170000|2022-01-12 14:02:50|31211.9|31191.9|31214.4|31194.4|31215.9|31195.9|31211.2|31191.2|36
1641996180000|2022-01-12 14:03:00|31214|31194|31211.7|31191.7|31214.3|31194.3|31211.7|31191.7|28
1641996190000|2022-01-12 14:03:10|31212|31192|31213.7|31193.7|31214.2|31194.2|31209.7|31189.7|32
1641996200000|2022-01-12 14:03:20|31213.8|31193.8|31216.4|31196.4|31216.4|31196.4|31213.5|31193.5|28
1641996210000|2022-01-12 14:03:30|31216.2|31196.2|31215.5|31195.5|31216.2|31196.2|31215.5|31195.5|24
1641996220000|2022-01-12 14:03:40|31215.9|31195.9|31216.3|31196.3|31217.4|31197.4|31213.1|31193.1|30
1641996230000|2022-01-12 14:03:50|31217.6|31197.6|31216.1|31196.1|31217.6|31197.6|31214.6|31194.6|26
1641996240000|2022-01-12 14:04:00|31216.7|31196.7|31219.2|31199.2|31220.2|31200.2|31215|31195|37
1641996250000|2022-01-12 14:04:10|31220.1|31200.1|31220.5|31200.5|31222.8|31202.8|31219.1|31199.1|36
1641996260000|2022-01-12 14:04:20|31221.5|31201.5|31215.9|31195.9|31221.5|31201.5|31214.6|31194.6|32
1641996270000|2022-01-12 14:04:30|31216.2|31196.2|31213.1|31193.1|31217|31197|31212.5|31192.5|37
1641996280000|2022-01-12 14:04:40|31213.2|31193.2|31212.7|31192.7|31215.1|31195.1|31211.7|31191.7|32
1641996290000|2022-01-12 14:04:50|31211.5|31191.5|31212|31192|31213.5|31193.5|31211.2|31191.2|25
1641996300000|2022-01-12 14:05:00|31212.1|31192.1|31211|31191|31212.4|31192.4|31210.2|31190.2|27
1641996310000|2022-01-12 14:05:10|31211.2|31191.2|31211.3|31191.3|31212.4|31192.4|31209.8|31189.8|32
1641996320000|2022-01-12 14:05:20|31211.1|31191.1|31210.4|31190.4|31211.8|31191.8|31209.7|31189.7|30
1641996330000|2022-01-12 14:05:30|31211|31191|31210.7|31190.7|31212.3|31192.3|31207.5|31187.5|26
1641996340000|2022-01-12 14:05:40|31211.6|31191.6|31213.1|31193.1|31216.6|31196.6|31210.1|31190.1|30
1641996350000|2022-01-12 14:05:50|31213.6|31193.6|31213|31193|31217.2|31197.2|31212.5|31192.5|31
1641996360000|2022-01-12 14:06:00|31213.5|31193.5|31216.4|31196.4|31217.6|31197.6|31212.7|31192.7|26
1641996370000|2022-01-12 14:06:10|31216.7|31196.7|31217.4|31197.4|31220.4|31200.4|31216.2|31196.2|29
1641996380000|2022-01-12 14:06:20|31217.3|31197.3|31220.6|31200.6|31220.6|31200.6|31215.6|31195.6|29
1641996390000|2022-01-12 14:06:30|31219.9|31199.9|31219.1|31199.1|31223.5|31203.5|31218.6|31198.6|33
1641996400000|2022-01-12 14:06:40|31220.6|31200.6|31225.1|31205.1|31226.3|31206.3|31219|31199|26
1641996410000|2022-01-12 14:06:50|31226.1|31206.1|31224|31204|31226.8|31206.8|31219.8|31199.8|28
1641996420000|2022-01-12 14:07:00|31221.3|31201.3|31224.8|31204.8|31224.8|31204.8|31219.4|31199.4|26
1641996430000|2022-01-12 14:07:10|31222.3|31202.3|31219.5|31199.5|31224.4|31204.4|31218|31198|32
1641996440000|2022-01-12 14:07:20|31219.3|31199.3|31219.6|31199.6|31221.7|31201.7|31217.7|31197.7|38
1641996450000|2022-01-12 14:07:30|31219.3|31199.3|31216.9|31196.9|31221|31201|31216.8|31196.8|32
1641996460000|2022-01-12 14:07:40|31216.8|31196.8|31221|31201|31222.6|31202.6|31216.8|31196.8|26
1641996470000|2022-01-12 14:07:50|31219.2|31199.2|31223.1|31203.1|31223.5|31203.5|31219.1|31199.1|31
1641996480000|2022-01-12 14:08:00|31223.3|31203.3|31221.7|31201.7|31225.2|31205.2|31220.2|31200.2|29
1641996490000|2022-01-12 14:08:10|31222.3|31202.3|31220.6|31200.6|31222.7|31202.7|31219.6|31199.6|30
1641996500000|2022-01-12 14:08:20|31221|31201|31222.2|31202.2|31223.6|31203.6|31221|31201|35
1641996510000|2022-01-12 14:08:30|31222.4|31202.4|31224.2|31204.2|31224.4|31204.4|31220.3|31200.3|36
1641996520000|2022-01-12 14:08:40|31223.7|31203.7|31221.7|31201.7|31225.1|31205.1|31220.1|31200.1|36
1641996530000|2022-01-12 14:08:50|31221.9|31201.9|31222.6|31202.6|31223.5|31203.5|31221.5|31201.5|36
1641996540000|2022-01-12 14:09:00|31222.9|31202.9|31224.8|31204.8|31227.3|31207.3|31222.7|31202.7|36
1641996550000|2022-01-12 14:09:10|31225.3|31205.3|31222.1|31202.1|31225.3|31205.3|31219.7|31199.7|34
1641996560000|2022-01-12 14:09:20|31221.7|31201.7|31221.3|31201.3|31221.9|31201.9|31220.8|31200.8|28
1641996570000|2022-01-12 14:09:30|31221.4|31201.4|31222.1|31202.1|31222.1|31202.1|31220.9|31200.9|29
1641996580000|2022-01-12 14:09:40|31221.8|31201.8|31220.2|31200.2|31222.9|31202.9|31219.2|31199.2|35
1641996590000|2022-01-12 14:09:50|31221.3|31201.3|31223.3|31203.3|31224.1|31204.1|31219.8|31199.8|36
1641996600000|2022-01-12 14:10:00|31224.4|31204.4|31222.6|31202.6|31224.4|31204.4|31221.8|31201.8|36
1641996610000|2022-01-12 14:10:10|31222.9|31202.9|31223.5|31203.5|31224.2|31204.2|31221.6|31201.6|26
1641996620000|2022-01-12 14:10:20|31222.8|31202.8|31222.4|31202.4|31223.8|31203.8|31221.5|31201.5|27
1641996630000|2022-01-12 14:10:30|31222.5|31202.5|31221|31201|31223.8|31203.8|31219.3|31199.3|27
1641996640000|2022-01-12 14:10:40|31219.5|31199.5|31216|31196|31222.1|31202.1|31216|31196|28
1641996650000|2022-01-12 14:10:50|31217.4|31197.4|31215|31195|31217.4|31197.4|31213.1|31193.1|26
1641996660000|2022-01-12 14:11:00|31214.5|31194.5|31217|31197|31219.1|31199.1|31213.9|31193.9|36
1641996670000|2022-01-12 14:11:10|31217.1|31197.1|31222.9|31202.9|31223.3|31203.3|31216.4|31196.4|31
1641996680000|2022-01-12 14:11:20|31221.4|31201.4|31227.2|31207.2|31227.2|31207.2|31220.1|31200.1|30
1641996690000|2022-01-12 14:11:30|31228.4|31208.4|31233.2|31213.2|31238.8|31218.8|31228.4|31208.4|36
1641996700000|2022-01-12 14:11:40|31232.6|31212.6|31233.1|31213.1|31238.7|31218.7|31229.4|31209.4|34
1641996710000|2022-01-12 14:11:50|31233.5|31213.5|31232.5|31212.5|31234.2|31214.2|31226.3|31206.3|37
1641996720000|2022-01-12 14:12:00|31229.4|31209.4|31226.4|31206.4|31229.4|31209.4|31225.3|31205.3|32
1641996730000|2022-01-12 14:12:10|31225.4|31205.4|31227.2|31207.2|31230.6|31210.6|31225.4|31205.4|31
1641996740000|2022-01-12 14:12:20|31227.9|31207.9|31229.1|31209.1|31230.5|31210.5|31225.6|31205.6|29
1641996750000|2022-01-12 14:12:30|31229.9|31209.9|31229.7|31209.7|31232.4|31212.4|31228.4|31208.4|29
1641996760000|2022-01-12 14:12:40|31230.1|31210.1|31222.4|31202.4|31230.4|31210.4|31221|31201|35
1641996770000|2022-01-12 14:12:50|31221.8|31201.8|31222.8|31202.8|31226.4|31206.4|31221.3|31201.3|27
1641996780000|2022-01-12 14:13:00|31221.9|31201.9|31225.2|31205.2|31226.2|31206.2|31220.1|31200.1|35
1641996790000|2022-01-12 14:13:10|31224.7|31204.7|31228.7|31208.7|31230.3|31210.3|31224.4|31204.4|35
1641996800000|2022-01-12 14:13:20|31229.2|31209.2|31228.6|31208.6|31229.3|31209.3|31225.6|31205.6|29
1641996810000|2022-01-12 14:13:30|31228.7|31208.7|31228.5|31208.5|31228.8|31208.8|31225.2|31205.2|30
1641996820000|2022-01-12 14:13:40|31228|31208|31229.6|31209.6|31231.9|31211.9|31226.9|31206.9|33
1641996830000|2022-01-12 14:13:50|31230.4|31210.4|31231.9|31211.9|31232.7|31212.7|31229|31209|29
1641996840000|2022-01-12 14:14:00|31231.1|31211.1|31229.6|31209.6|31231.2|31211.2|31228.3|31208.3|26
1641996850000|2022-01-12 14:14:10|31229.9|31209.9|31230.8|31210.8|31230.8|31210.8|31229.5|31209.5|17
1641996860000|2022-01-12 14:14:20|31231|31211|31229.2|31209.2|31231.5|31211.5|31229.2|31209.2|26
1641996870000|2022-01-12 14:14:30|31229.5|31209.5|31234.2|31214.2|31235.1|31215.1|31229.4|31209.4|31
1641996880000|2022-01-12 14:14:40|31233.5|31213.5|31233.8|31213.8|31234.9|31214.9|31231.8|31211.8|27
1641996890000|2022-01-12 14:14:50|31234.4|31214.4|31232.9|31212.9|31234.4|31214.4|31232.4|31212.4|28
1641996900000|2022-01-12 14:15:00|31233.2|31213.2|31231.7|31211.7|31236.1|31216.1|31230.8|31210.8|35
1641996910000|2022-01-12 14:15:10|31232|31212|31230.2|31210.2|31232.1|31212.1|31229.4|31209.4|23
1641996920000|2022-01-12 14:15:20|31230.3|31210.3|31233.5|31213.5|31233.5|31213.5|31230.3|31210.3|24
1641996930000|2022-01-12 14:15:30|31233.6|31213.6|31233.2|31213.2|31234.7|31214.7|31229.8|31209.8|23
1641996940000|2022-01-12 14:15:40|31233.1|31213.1|31233.3|31213.3|31234.3|31214.3|31232.7|31212.7|25
1641996950000|2022-01-12 14:15:50|31236.7|31216.7|31241.3|31221.3|31241.3|31221.3|31234.2|31214.2|37
1641996960000|2022-01-12 14:16:00|31239.5|31219.5|31233.9|31213.9|31240.3|31220.3|31233.9|31213.9|29
1641996970000|2022-01-12 14:16:10|31233.5|31213.5|31235.2|31215.2|31239.4|31219.4|31233|31213|34
1641996980000|2022-01-12 14:16:20|31235.1|31215.1|31234.7|31214.7|31238.2|31218.2|31234.7|31214.7|35
1641996990000|2022-01-12 14:16:30|31235.4|31215.4|31232.2|31212.2|31235.9|31215.9|31231.8|31211.8|32
1641997000000|2022-01-12 14:16:40|31232.3|31212.3|31234|31214|31234.7|31214.7|31231.9|31211.9|32
1641997010000|2022-01-12 14:16:50|31234.4|31214.4|31230|31210|31235|31215|31230|31210|27
1641997020000|2022-01-12 14:17:00|31220.9|31200.9|31216.3|31196.3|31220.9|31200.9|31209.6|31189.6|35
1641997030000|2022-01-12 14:17:10|31216.1|31196.1|31216.8|31196.8|31217.4|31197.4|31215.9|31195.9|28
1641997040000|2022-01-12 14:17:20|31216.6|31196.6|31217.9|31197.9|31218.5|31198.5|31214.9|31194.9|21
1641997050000|2022-01-12 14:17:30|31218|31198|31221.2|31201.2|31226.7|31206.7|31218|31198|34
1641997060000|2022-01-12 14:17:40|31221.1|31201.1|31217|31197|31221.4|31201.4|31215.4|31195.4|36
1641997070000|2022-01-12 14:17:50|31215.4|31195.4|31220.1|31200.1|31220.1|31200.1|31215.4|31195.4|27
1641997080000|2022-01-12 14:18:00|31219.8|31199.8|31223.4|31203.4|31224.4|31204.4|31216.4|31196.4|30
1641997090000|2022-01-12 14:18:10|31224.5|31204.5|31225.1|31205.1|31226.8|31206.8|31223.4|31203.4|31
1641997100000|2022-01-12 14:18:20|31224.7|31204.7|31227.4|31207.4|31227.9|31207.9|31221.6|31201.6|36
1641997110000|2022-01-12 14:18:30|31227.1|31207.1|31232|31212|31232|31212|31226.2|31206.2|27
1641997120000|2022-01-12 14:18:40|31231.5|31211.5|31232.9|31212.9|31234.6|31214.6|31231.2|31211.2|29
1641997130000|2022-01-12 14:18:50|31233.4|31213.4|31233|31213|31235.3|31215.3|31231.2|31211.2|27
1641997140000|2022-01-12 14:19:00|31232.7|31212.7|31226.1|31206.1|31233|31213|31226.1|31206.1|31
1641997150000|2022-01-12 14:19:10|31226.4|31206.4|31225.5|31205.5|31227|31207|31225|31205|31
1641997160000|2022-01-12 14:19:20|31225.6|31205.6|31226|31206|31226.5|31206.5|31225.4|31205.4|21
1641997170000|2022-01-12 14:19:30|31226.3|31206.3|31226.4|31206.4|31227.3|31207.3|31225.9|31205.9|23
1641997180000|2022-01-12 14:19:40|31226.9|31206.9|31226.1|31206.1|31228.1|31208.1|31225.8|31205.8|16
1641997190000|2022-01-12 14:19:50|31226.3|31206.3|31225.6|31205.6|31227.1|31207.1|31225.6|31205.6|20
1641997200000|2022-01-12 14:20:00|31225.5|31205.5|31219.4|31199.4|31225.6|31205.6|31218.3|31198.3|29
1641997210000|2022-01-12 14:20:10|31218.6|31198.6|31213.7|31193.7|31218.9|31198.9|31212.3|31192.3|37
1641997220000|2022-01-12 14:20:20|31214.7|31194.7|31209.9|31189.9|31215.3|31195.3|31209.9|31189.9|39
1641997230000|2022-01-12 14:20:30|31208.5|31188.5|31205.5|31185.5|31210|31190|31204.4|31184.4|34
1641997240000|2022-01-12 14:20:40|31205.6|31185.6|31204.6|31184.6|31206.6|31186.6|31202.7|31182.7|34
1641997250000|2022-01-12 14:20:50|31204.1|31184.1|31203.3|31183.3|31204.6|31184.6|31201.4|31181.4|39
1641997260000|2022-01-12 14:21:00|31202.5|31182.5|31206.4|31186.4|31207.2|31187.2|31202.5|31182.5|30
1641997270000|2022-01-12 14:21:10|31206.6|31186.6|31208.1|31188.1|31208.9|31188.9|31205.6|31185.6|35
1641997280000|2022-01-12 14:21:20|31207.9|31187.9|31206|31186|31208|31188|31206|31186|24
1641997290000|2022-01-12 14:21:30|31205.7|31185.7|31202.7|31182.7|31206.7|31186.7|31202.5|31182.5|32
1641997300000|2022-01-12 14:21:40|31203.1|31183.1|31202.7|31182.7|31204.5|31184.5|31202.7|31182.7|34
1641997310000|2022-01-12 14:21:50|31202.5|31182.5|31201.6|31181.6|31203|31183|31200.9|31180.9|34
1641997320000|2022-01-12 14:22:00|31201.8|31181.8|31205|31185|31206.3|31186.3|31201.7|31181.7|33
1641997330000|2022-01-12 14:22:10|31204.1|31184.1|31201.5|31181.5|31204.6|31184.6|31201.5|31181.5|30
1641997340000|2022-01-12 14:22:20|31198.3|31178.3|31197|31177|31199.6|31179.6|31196.4|31176.4|36
1641997350000|2022-01-12 14:22:30|31196.5|31176.5|31196.7|31176.7|31197.7|31177.7|31194.5|31174.5|36
1641997360000|2022-01-12 14:22:40|31196.9|31176.9|31195|31175|31197.2|31177.2|31193.8|31173.8|30
1641997370000|2022-01-12 14:22:50|31194.9|31174.9|31191|31171|31195.1|31175.1|31189.8|31169.8|31
1641997380000|2022-01-12 14:23:00|31190.8|31170.8|31191.2|31171.2|31192.9|31172.9|31189.9|31169.9|26
1641997390000|2022-01-12 14:23:10|31190.5|31170.5|31191.3|31171.3|31191.8|31171.8|31188.9|31168.9|33
1641997400000|2022-01-12 14:23:20|31190.9|31170.9|31187.1|31167.1|31191.5|31171.5|31186.4|31166.4|29
1641997410000|2022-01-12 14:23:30|31186.3|31166.3|31185.6|31165.6|31187.4|31167.4|31184.2|31164.2|38
1641997420000|2022-01-12 14:23:40|31185.7|31165.7|31181.2|31161.2|31187|31167|31181.2|31161.2|22
1641997430000|2022-01-12 14:23:50|31179.7|31159.7|31179.5|31159.5|31182.8|31162.8|31178.6|31158.6|28
1641997440000|2022-01-12 14:24:00|31180.1|31160.1|31181.5|31161.5|31182.1|31162.1|31179.7|31159.7|28
1641997450000|2022-01-12 14:24:10|31181.4|31161.4|31180.4|31160.4|31181.5|31161.5|31179.7|31159.7|13
1641997460000|2022-01-12 14:24:20|31180.2|31160.2|31180.8|31160.8|31181.5|31161.5|31180.2|31160.2|17
1641997470000|2022-01-12 14:24:30|31184.3|31164.3|31185.7|31165.7|31185.7|31165.7|31178.3|31158.3|29
1641997480000|2022-01-12 14:24:40|31185.8|31165.8|31187.2|31167.2|31189.3|31169.3|31184.5|31164.5|29
1641997490000|2022-01-12 14:24:50|31187.4|31167.4|31189.6|31169.6|31191.2|31171.2|31186.8|31166.8|28
1641997500000|2022-01-12 14:25:00|31189.8|31169.8|31190|31170|31191.2|31171.2|31188.7|31168.7|35
1641997510000|2022-01-12 14:25:10|31189.9|31169.9|31190|31170|31190.7|31170.7|31189.7|31169.7|21
1641997520000|2022-01-12 14:25:20|31190.1|31170.1|31190.2|31170.2|31190.8|31170.8|31188.5|31168.5|27
1641997530000|2022-01-12 14:25:30|31190.5|31170.5|31189.6|31169.6|31191|31171|31188|31168|28
1641997540000|2022-01-12 14:25:40|31189.8|31169.8|31190.2|31170.2|31190.2|31170.2|31187|31167|33
1641997550000|2022-01-12 14:25:50|31190|31170|31188.6|31168.6|31190.3|31170.3|31187.1|31167.1|24
1641997560000|2022-01-12 14:26:00|31188|31168|31183.3|31163.3|31188.5|31168.5|31181.5|31161.5|36
1641997570000|2022-01-12 14:26:10|31183.7|31163.7|31185.1|31165.1|31186.8|31166.8|31182.1|31162.1|31
1641997580000|2022-01-12 14:26:20|31185.3|31165.3|31182.9|31162.9|31189.1|31169.1|31182.9|31162.9|30
1641997590000|2022-01-12 14:26:30|31183.4|31163.4|31179.8|31159.8|31184.4|31164.4|31179.1|31159.1|29
1641997600000|2022-01-12 14:26:40|31179.5|31159.5|31178.8|31158.8|31180.8|31160.8|31177.7|31157.7|34
1641997610000|2022-01-12 14:26:50|31179.2|31159.2|31177.2|31157.2|31179.8|31159.8|31175.7|31155.7|32
1641997620000|2022-01-12 14:27:00|31175.9|31155.9|31179.5|31159.5|31180.2|31160.2|31175.9|31155.9|32
1641997630000|2022-01-12 14:27:10|31180.2|31160.2|31183.8|31163.8|31184.7|31164.7|31178.3|31158.3|32
1641997640000|2022-01-12 14:27:20|31183|31163|31181.7|31161.7|31183.5|31163.5|31179.4|31159.4|24
1641997650000|2022-01-12 14:27:30|31180.9|31160.9|31179.8|31159.8|31180.9|31160.9|31177.5|31157.5|32
1641997660000|2022-01-12 14:27:40|31180|31160|31176.3|31156.3|31180.8|31160.8|31176.3|31156.3|23
1641997670000|2022-01-12 14:27:50|31177.3|31157.3|31172.1|31152.1|31177.3|31157.3|31171.5|31151.5|33
1641997680000|2022-01-12 14:28:00|31171.2|31151.2|31175.2|31155.2|31177.3|31157.3|31171.2|31151.2|32
1641997690000|2022-01-12 14:28:10|31175.1|31155.1|31175.9|31155.9|31176.9|31156.9|31175.1|31155.1|24
1641997700000|2022-01-12 14:28:20|31177.4|31157.4|31176.6|31156.6|31177.7|31157.7|31174.1|31154.1|23
1641997710000|2022-01-12 14:28:30|31176.1|31156.1|31174.6|31154.6|31176.3|31156.3|31172.8|31152.8|28
1641997720000|2022-01-12 14:28:40|31174.1|31154.1|31173.1|31153.1|31175.3|31155.3|31172|31152|30
1641997730000|2022-01-12 14:28:50|31173|31153|31173.6|31153.6|31174.1|31154.1|31172.6|31152.6|20
1641997740000|2022-01-12 14:29:00|31173.9|31153.9|31173.7|31153.7|31175|31155|31170|31150|29
1641997750000|2022-01-12 14:29:10|31173.6|31153.6|31170.1|31150.1|31174|31154|31169.1|31149.1|25
1641997760000|2022-01-12 14:29:20|31170.6|31150.6|31170.6|31150.6|31171.3|31151.3|31169.7|31149.7|26
1641997770000|2022-01-12 14:29:30|31170.5|31150.5|31171.5|31151.5|31171.5|31151.5|31169.8|31149.8|28
1641997780000|2022-01-12 14:29:40|31171.6|31151.6|31170.2|31150.2|31172.4|31152.4|31169.3|31149.3|24
1641997790000|2022-01-12 14:29:50|31170.4|31150.4|31173.3|31153.3|31173.6|31153.6|31169.8|31149.8|23
1641997800000|2022-01-12 14:30:00|31173.2|31153.2|31169.3|31149.3|31173.4|31153.4|31166.3|31146.3|36
1641997810000|2022-01-12 14:30:10|31168.8|31148.8|31167|31147|31171.3|31151.3|31165.1|31145.1|36
1641997820000|2022-01-12 14:30:20|31168|31148|31169.6|31149.6|31172.8|31152.8|31167.3|31147.3|35
1641997830000|2022-01-12 14:30:30|31169.4|31149.4|31173.2|31153.2|31174.2|31154.2|31169.4|31149.4|38
1641997840000|2022-01-12 14:30:40|31172.6|31152.6|31170.9|31150.9|31173.5|31153.5|31169.2|31149.2|32
1641997850000|2022-01-12 14:30:50|31170.8|31150.8|31170.7|31150.7|31173.1|31153.1|31170|31150|31
1641997860000|2022-01-12 14:31:00|31171.4|31151.4|31172.2|31152.2|31172.6|31152.6|31166.4|31146.4|35
1641997870000|2022-01-12 14:31:10|31172.7|31152.7|31169.7|31149.7|31172.7|31152.7|31164.9|31144.9|37
1641997880000|2022-01-12 14:31:20|31170.9|31150.9|31173.8|31153.8|31173.8|31153.8|31169.2|31149.2|31
1641997890000|2022-01-12 14:31:30|31171.7|31151.7|31179.2|31159.2|31179.2|31159.2|31171.4|31151.4|31
1641997900000|2022-01-12 14:31:40|31178.6|31158.6|31186.5|31166.5|31188.8|31168.8|31178.2|31158.2|33
1641997910000|2022-01-12 14:31:50|31186.1|31166.1|31185.7|31165.7|31187.7|31167.7|31184.9|31164.9|28
1641997920000|2022-01-12 14:32:00|31185.4|31165.4|31180.1|31160.1|31186|31166|31179.8|31159.8|35
1641997930000|2022-01-12 14:32:10|31180.9|31160.9|31180.6|31160.6|31181.9|31161.9|31179.6|31159.6|29
1641997940000|2022-01-12 14:32:20|31180.9|31160.9|31178.8|31158.8|31181.2|31161.2|31178|31158|27
1641997950000|2022-01-12 14:32:30|31177.1|31157.1|31176.9|31156.9|31178.9|31158.9|31175|31155|29
1641997960000|2022-01-12 14:32:40|31175.6|31155.6|31175.6|31155.6|31177|31157|31175.2|31155.2|26
1641997970000|2022-01-12 14:32:50|31176.1|31156.1|31177.1|31157.1|31177.1|31157.1|31174.4|31154.4|25
1641997980000|2022-01-12 14:33:00|31177.3|31157.3|31180.4|31160.4|31180.8|31160.8|31175.8|31155.8|28
1641997990000|2022-01-12 14:33:10|31180.3|31160.3|31182.7|31162.7|31182.7|31162.7|31178.6|31158.6|30
1641998000000|2022-01-12 14:33:20|31182.4|31162.4|31183.3|31163.3|31185|31165|31181.3|31161.3|30
1641998010000|2022-01-12 14:33:30|31183.2|31163.2|31185.4|31165.4|31185.4|31165.4|31182.6|31162.6|21
1641998020000|2022-01-12 14:33:40|31183.3|31163.3|31181.8|31161.8|31184.5|31164.5|31181.1|31161.1|27
1641998030000|2022-01-12 14:33:50|31182.1|31162.1|31180.4|31160.4|31182.2|31162.2|31178.1|31158.1|34
1641998040000|2022-01-12 14:34:00|31181.5|31161.5|31182.5|31162.5|31184.9|31164.9|31181.1|31161.1|26
1641998050000|2022-01-12 14:34:10|31181.4|31161.4|31181.5|31161.5|31183.7|31163.7|31180|31160|32
1641998060000|2022-01-12 14:34:20|31182.6|31162.6|31185.9|31165.9|31187.7|31167.7|31182.3|31162.3|34
1641998070000|2022-01-12 14:34:30|31185.6|31165.6|31188.3|31168.3|31189.2|31169.2|31182.9|31162.9|33
1641998080000|2022-01-12 14:34:40|31188.7|31168.7|31190.7|31170.7|31190.7|31170.7|31187.2|31167.2|29
1641998090000|2022-01-12 14:34:50|31189.7|31169.7|31191.8|31171.8|31192.7|31172.7|31189.7|31169.7|26
1641998100000|2022-01-12 14:35:00|31190.9|31170.9|31190.7|31170.7|31190.9|31170.9|31188.4|31168.4|34
1641998110000|2022-01-12 14:35:10|31190.6|31170.6|31190.7|31170.7|31192.8|31172.8|31190.1|31170.1|26
1641998120000|2022-01-12 14:35:20|31191.3|31171.3|31193|31173|31193.1|31173.1|31191.3|31171.3|24
1641998130000|2022-01-12 14:35:30|31193.3|31173.3|31194.3|31174.3|31194.6|31174.6|31192.4|31172.4|22
1641998140000|2022-01-12 14:35:40|31194.4|31174.4|31199.2|31179.2|31204.3|31184.3|31194.4|31174.4|29
1641998150000|2022-01-12 14:35:50|31199.8|31179.8|31199|31179|31201.4|31181.4|31198.6|31178.6|34
1641998160000|2022-01-12 14:36:00|31198.8|31178.8|31200.5|31180.5|31203.7|31183.7|31197.7|31177.7|36
1641998170000|2022-01-12 14:36:10|31201|31181|31198.6|31178.6|31201.5|31181.5|31196.9|31176.9|34
1641998180000|2022-01-12 14:36:20|31198.7|31178.7|31196.2|31176.2|31200.7|31180.7|31196.2|31176.2|36
1641998190000|2022-01-12 14:36:30|31196.6|31176.6|31195|31175|31197.1|31177.1|31194.5|31174.5|34
1641998200000|2022-01-12 14:36:40|31195.1|31175.1|31199.9|31179.9|31200.2|31180.2|31195.1|31175.1|36
1641998210000|2022-01-12 14:36:50|31199.7|31179.7|31198.1|31178.1|31200.6|31180.6|31197.9|31177.9|25
1641998220000|2022-01-12 14:37:00|31198|31178|31192.7|31172.7|31198.2|31178.2|31191.6|31171.6|33
1641998230000|2022-01-12 14:37:10|31193.1|31173.1|31195.6|31175.6|31195.6|31175.6|31190.9|31170.9|30
1641998240000|2022-01-12 14:37:20|31195.9|31175.9|31193.7|31173.7|31195.9|31175.9|31193.7|31173.7|33
1641998250000|2022-01-12 14:37:30|31193.6|31173.6|31192.9|31172.9|31194.2|31174.2|31192.1|31172.1|30
1641998260000|2022-01-12 14:37:40|31193.1|31173.1|31193.8|31173.8|31196.4|31176.4|31192.6|31172.6|34
1641998270000|2022-01-12 14:37:50|31193.2|31173.2|31195.4|31175.4|31196.7|31176.7|31193.1|31173.1|31
1641998280000|2022-01-12 14:38:00|31193.6|31173.6|31199.6|31179.6|31201.9|31181.9|31193.5|31173.5|37
1641998290000|2022-01-12 14:38:10|31199.8|31179.8|31198.8|31178.8|31200.1|31180.1|31198|31178|31
1641998300000|2022-01-12 14:38:20|31199|31179|31202.1|31182.1|31202.1|31182.1|31196.6|31176.6|33
1641998310000|2022-01-12 14:38:30|31201.3|31181.3|31201.3|31181.3|31203.8|31183.8|31200.6|31180.6|35
1641998320000|2022-01-12 14:38:40|31201.5|31181.5|31202.9|31182.9|31203.4|31183.4|31199.2|31179.2|34
1641998330000|2022-01-12 14:38:50|31202.7|31182.7|31201.9|31181.9|31204.5|31184.5|31199.8|31179.8|29
1641998340000|2022-01-12 14:39:00|31200.6|31180.6|31200.2|31180.2|31200.8|31180.8|31199.8|31179.8|21
1641998350000|2022-01-12 14:39:10|31200.1|31180.1|31200|31180|31200.6|31180.6|31199.8|31179.8|20
1641998360000|2022-01-12 14:39:20|31199.9|31179.9|31192.9|31172.9|31200|31180|31192.8|31172.8|33
1641998370000|2022-01-12 14:39:30|31192.7|31172.7|31189.4|31169.4|31194.4|31174.4|31189.2|31169.2|33
1641998380000|2022-01-12 14:39:40|31190.3|31170.3|31189.8|31169.8|31190.8|31170.8|31188|31168|31
1641998390000|2022-01-12 14:39:50|31188.2|31168.2|31189.2|31169.2|31190.4|31170.4|31187.6|31167.6|34
1641998400000|2022-01-12 14:40:00|31189|31169|31189.5|31169.5|31192.9|31172.9|31187.4|31167.4|35
1641998410000|2022-01-12 14:40:10|31189.2|31169.2|31191.2|31171.2|31191.3|31171.3|31186|31166|36
1641998420000|2022-01-12 14:40:20|31191.1|31171.1|31194.1|31174.1|31194.3|31174.3|31187.8|31167.8|31
1641998430000|2022-01-12 14:40:30|31194.3|31174.3|31192.4|31172.4|31194.8|31174.8|31190.8|31170.8|27
1641998440000|2022-01-12 14:40:40|31192.7|31172.7|31193.5|31173.5|31194.8|31174.8|31192.7|31172.7|23
1641998450000|2022-01-12 14:40:50|31189.3|31169.3|31185.7|31165.7|31189.5|31169.5|31184.7|31164.7|25
1641998460000|2022-01-12 14:41:00|31186.9|31166.9|31188.4|31168.4|31189.4|31169.4|31184.8|31164.8|31
1641998470000|2022-01-12 14:41:10|31187.5|31167.5|31186.6|31166.6|31189|31169|31186.6|31166.6|22
1641998480000|2022-01-12 14:41:20|31186.4|31166.4|31186.8|31166.8|31189.6|31169.6|31185.5|31165.5|31
1641998490000|2022-01-12 14:41:30|31187.9|31167.9|31191.4|31171.4|31191.5|31171.5|31187.6|31167.6|35
1641998500000|2022-01-12 14:41:40|31190.3|31170.3|31192.7|31172.7|31194.9|31174.9|31190.2|31170.2|37
1641998510000|2022-01-12 14:41:50|31192.8|31172.8|31190.1|31170.1|31194|31174|31187.5|31167.5|30
1641998520000|2022-01-12 14:42:00|31192.2|31172.2|31193.4|31173.4|31194.5|31174.5|31190.8|31170.8|31
1641998530000|2022-01-12 14:42:10|31192.7|31172.7|31194.2|31174.2|31194.5|31174.5|31191.5|31171.5|29
1641998540000|2022-01-12 14:42:20|31193.5|31173.5|31191.9|31171.9|31194|31174|31190.7|31170.7|26
1641998550000|2022-01-12 14:42:30|31191.8|31171.8|31193.9|31173.9|31196.2|31176.2|31190|31170|33
1641998560000|2022-01-12 14:42:40|31194.2|31174.2|31192.3|31172.3|31194.4|31174.4|31189.9|31169.9|31
1641998570000|2022-01-12 14:42:50|31192.6|31172.6|31192.7|31172.7|31194.3|31174.3|31190.2|31170.2|34
1641998580000|2022-01-12 14:43:00|31192.1|31172.1|31190.6|31170.6|31192.1|31172.1|31188.5|31168.5|30
1641998590000|2022-01-12 14:43:10|31191.1|31171.1|31190.2|31170.2|31191.1|31171.1|31189.2|31169.2|25
1641998600000|2022-01-12 14:43:20|31190.1|31170.1|31185.7|31165.7|31190.6|31170.6|31185.2|31165.2|27
1641998610000|2022-01-12 14:43:30|31186|31166|31183.1|31163.1|31186.6|31166.6|31182.8|31162.8|31
1641998620000|2022-01-12 14:43:40|31183.4|31163.4|31178.1|31158.1|31183.6|31163.6|31177.1|31157.1|27
1641998630000|2022-01-12 14:43:50|31180.2|31160.2|31174.1|31154.1|31180.2|31160.2|31174.1|31154.1|32
1641998640000|2022-01-12 14:44:00|31175|31155|31179.5|31159.5|31181.3|31161.3|31174.6|31154.6|37
1641998650000|2022-01-12 14:44:10|31179.8|31159.8|31180|31160|31181.3|31161.3|31178.7|31158.7|30
1641998660000|2022-01-12 14:44:20|31180.4|31160.4|31179.8|31159.8|31182.1|31162.1|31179.6|31159.6|24
1641998670000|2022-01-12 14:44:30|31179.7|31159.7|31178.9|31158.9|31180.5|31160.5|31178.2|31158.2|29
1641998680000|2022-01-12 14:44:40|31179.2|31159.2|31180.1|31160.1|31181.4|31161.4|31178.8|31158.8|26
1641998690000|2022-01-12 14:44:50|31180.2|31160.2|31182.5|31162.5|31184.5|31164.5|31180.2|31160.2|26
1641998700000|2022-01-12 14:45:00|31182.9|31162.9|31178.2|31158.2|31183.7|31163.7|31178.2|31158.2|31
1641998710000|2022-01-12 14:45:10|31178.7|31158.7|31177.7|31157.7|31178.7|31158.7|31176.8|31156.8|28
1641998720000|2022-01-12 14:45:20|31177.9|31157.9|31173|31153|31178|31158|31173|31153|28
1641998730000|2022-01-12 14:45:30|31173.4|31153.4|31176.5|31156.5|31177.8|31157.8|31171|31151|31
1641998740000|2022-01-12 14:45:40|31176.4|31156.4|31178.2|31158.2|31179.5|31159.5|31176.3|31156.3|26
1641998750000|2022-01-12 14:45:50|31178.4|31158.4|31174.5|31154.5|31178.6|31158.6|31174.5|31154.5|27
1641998760000|2022-01-12 14:46:00|31173|31153|31175|31155|31179.4|31159.4|31173|31153|32
1641998770000|2022-01-12 14:46:10|31174.7|31154.7|31173.2|31153.2|31175.4|31155.4|31172.8|31152.8|28
1641998780000|2022-01-12 14:46:20|31174|31154|31173.9|31153.9|31174.3|31154.3|31173.1|31153.1|25
1641998790000|2022-01-12 14:46:30|31173.7|31153.7|31178.7|31158.7|31179.7|31159.7|31173.7|31153.7|33
1641998800000|2022-01-12 14:46:40|31178.8|31158.8|31178.6|31158.6|31179.2|31159.2|31175.7|31155.7|34
1641998810000|2022-01-12 14:46:50|31180|31160|31179|31159|31180|31160|31177.7|31157.7|30
1641998820000|2022-01-12 14:47:00|31179.1|31159.1|31183.6|31163.6|31185.3|31165.3|31179.1|31159.1|32
1641998830000|2022-01-12 14:47:10|31184|31164|31184.4|31164.4|31186.4|31166.4|31183.1|31163.1|34
1641998840000|2022-01-12 14:47:20|31183.7|31163.7|31184|31164|31186|31166|31182.5|31162.5|26
1641998850000|2022-01-12 14:47:30|31184.2|31164.2|31182.3|31162.3|31186.2|31166.2|31180.7|31160.7|34
1641998860000|2022-01-12 14:47:40|31181.8|31161.8|31181.1|31161.1|31182.6|31162.6|31180.6|31160.6|28
1641998870000|2022-01-12 14:47:50|31180.8|31160.8|31180.8|31160.8|31182|31162|31179.9|31159.9|19
1641998880000|2022-01-12 14:48:00|31181.1|31161.1|31179.8|31159.8|31181.8|31161.8|31178.2|31158.2|33
1641998890000|2022-01-12 14:48:10|31180|31160|31183.2|31163.2|31184|31164|31179.4|31159.4|25
1641998900000|2022-01-12 14:48:20|31182.7|31162.7|31184.9|31164.9|31186.7|31166.7|31182.7|31162.7|30
1641998910000|2022-01-12 14:48:30|31184.5|31164.5|31181.4|31161.4|31185.7|31165.7|31181.1|31161.1|26
1641998920000|2022-01-12 14:48:40|31181.6|31161.6|31181.5|31161.5|31182.4|31162.4|31180.4|31160.4|28
1641998930000|2022-01-12 14:48:50|31180.2|31160.2|31180.6|31160.6|31182.2|31162.2|31179|31159|30
1641998940000|2022-01-12 14:49:00|31180.8|31160.8|31178.7|31158.7|31183.8|31163.8|31178.1|31158.1|25
1641998950000|2022-01-12 14:49:10|31179.2|31159.2|31178.4|31158.4|31181.4|31161.4|31177.4|31157.4|28
1641998960000|2022-01-12 14:49:20|31178.6|31158.6|31181|31161|31182.2|31162.2|31175.6|31155.6|28
1641998970000|2022-01-12 14:49:30|31181.2|31161.2|31182|31162|31182|31162|31177.5|31157.5|24
1641998980000|2022-01-12 14:49:40|31181.3|31161.3|31180|31160|31181.3|31161.3|31178.8|31158.8|30
1641998990000|2022-01-12 14:49:50|31179.8|31159.8|31182.1|31162.1|31182.4|31162.4|31177.7|31157.7|27
1641999000000|2022-01-12 14:50:00|31182.9|31162.9|31181.4|31161.4|31182.9|31162.9|31179.3|31159.3|25
1641999010000|2022-01-12 14:50:10|31181.2|31161.2|31183.2|31163.2|31183.5|31163.5|31179.4|31159.4|26
1641999020000|2022-01-12 14:50:20|31183.1|31163.1|31186.3|31166.3|31186.7|31166.7|31183.1|31163.1|28
1641999030000|2022-01-12 14:50:30|31186.2|31166.2|31186.7|31166.7|31187.2|31167.2|31184.7|31164.7|28
1641999040000|2022-01-12 14:50:40|31186.3|31166.3|31183.6|31163.6|31186.8|31166.8|31182.2|31162.2|27
1641999050000|2022-01-12 14:50:50|31182.7|31162.7|31187.2|31167.2|31187.7|31167.7|31181.9|31161.9|27
1641999060000|2022-01-12 14:51:00|31187.7|31167.7|31184.7|31164.7|31187.7|31167.7|31182.8|31162.8|25
1641999070000|2022-01-12 14:51:10|31185|31165|31184.2|31164.2|31185.9|31165.9|31183.6|31163.6|26
1641999080000|2022-01-12 14:51:20|31182.4|31162.4|31183.9|31163.9|31186.5|31166.5|31181.4|31161.4|29
1641999090000|2022-01-12 14:51:30|31184.1|31164.1|31183.4|31163.4|31185.3|31165.3|31181.9|31161.9|29
1641999100000|2022-01-12 14:51:40|31183|31163|31182.5|31162.5|31184.9|31164.9|31182|31162|23
1641999110000|2022-01-12 14:51:50|31183.1|31163.1|31179.8|31159.8|31183.4|31163.4|31179|31159|21
1641999120000|2022-01-12 14:52:00|31179.7|31159.7|31176.5|31156.5|31181.3|31161.3|31176.5|31156.5|26
1641999130000|2022-01-12 14:52:10|31176.8|31156.8|31176.3|31156.3|31178.2|31158.2|31174.4|31154.4|30
1641999140000|2022-01-12 14:52:20|31178.4|31158.4|31177.7|31157.7|31178.4|31158.4|31177|31157|20
1641999150000|2022-01-12 14:52:30|31177.6|31157.6|31176.9|31156.9|31178.9|31158.9|31174.6|31154.6|21
1641999160000|2022-01-12 14:52:40|31176.4|31156.4|31176.7|31156.7|31177.9|31157.9|31174.3|31154.3|31
1641999170000|2022-01-12 14:52:50|31177.7|31157.7|31175.6|31155.6|31177.7|31157.7|31174.1|31154.1|27
1641999180000|2022-01-12 14:53:00|31175.7|31155.7|31173.4|31153.4|31175.7|31155.7|31172.6|31152.6|35
1641999190000|2022-01-12 14:53:10|31173.2|31153.2|31174.2|31154.2|31175|31155|31172.7|31152.7|30
1641999200000|2022-01-12 14:53:20|31174.1|31154.1|31173.9|31153.9|31175.2|31155.2|31171.8|31151.8|29
1641999210000|2022-01-12 14:53:30|31174.3|31154.3|31173.5|31153.5|31175.3|31155.3|31172.3|31152.3|26
1641999220000|2022-01-12 14:53:40|31173.7|31153.7|31174.1|31154.1|31174.3|31154.3|31171.6|31151.6|24
1641999230000|2022-01-12 14:53:50|31173.6|31153.6|31174.4|31154.4|31175.5|31155.5|31169.8|31149.8|26
1641999240000|2022-01-12 14:54:00|31174.6|31154.6|31176.8|31156.8|31177.1|31157.1|31172.3|31152.3|24
1641999250000|2022-01-12 14:54:10|31176.7|31156.7|31175.2|31155.2|31177.1|31157.1|31174|31154|27
1641999260000|2022-01-12 14:54:20|31174.2|31154.2|31173.2|31153.2|31174.5|31154.5|31172.3|31152.3|21
1641999270000|2022-01-12 14:54:30|31173.3|31153.3|31175.8|31155.8|31176.5|31156.5|31173|31153|26
1641999280000|2022-01-12 14:54:40|31175.6|31155.6|31175.7|31155.7|31175.9|31155.9|31173.4|31153.4|22
1641999290000|2022-01-12 14:54:50|31176.2|31156.2|31171|31151|31176.2|31156.2|31169.9|31149.9|30
1641999300000|2022-01-12 14:55:00|31169.7|31149.7|31170.9|31150.9|31171.3|31151.3|31169.4|31149.4|29
1641999310000|2022-01-12 14:55:10|31171.3|31151.3|31171.8|31151.8|31173.3|31153.3|31170|31150|19
1641999320000|2022-01-12 14:55:20|31171.9|31151.9|31170.9|31150.9|31173.4|31153.4|31168.8|31148.8|24
1641999330000|2022-01-12 14:55:30|31170.4|31150.4|31172.7|31152.7|31173.7|31153.7|31170.4|31150.4|29
1641999340000|2022-01-12 14:55:40|31172.9|31152.9|31172.3|31152.3|31173.4|31153.4|31170.1|31150.1|28
1641999350000|2022-01-12 14:55:50|31171.2|31151.2|31174.6|31154.6|31175.3|31155.3|31171.1|31151.1|28
1641999360000|2022-01-12 14:56:00|31175|31155|31179.1|31159.1|31181.8|31161.8|31175|31155|29
1641999370000|2022-01-12 14:56:10|31178.8|31158.8|31175.9|31155.9|31179.3|31159.3|31175|31155|29
1641999380000|2022-01-12 14:56:20|31175.6|31155.6|31175.5|31155.5|31177.8|31157.8|31173.3|31153.3|30
1641999390000|2022-01-12 14:56:30|31175.7|31155.7|31153.7|31133.7|31175.7|31155.7|31153.7|31133.7|35
1641999400000|2022-01-12 14:56:40|31155.8|31135.8|31160.5|31140.5|31161.6|31141.6|31154.9|31134.9|36
1641999410000|2022-01-12 14:56:50|31159.7|31139.7|31161.1|31141.1|31162.5|31142.5|31159.7|31139.7|30
1641999420000|2022-01-12 14:57:00|31160.7|31140.7|31162.3|31142.3|31163|31143|31158.8|31138.8|32
1641999430000|2022-01-12 14:57:10|31163|31143|31159.6|31139.6|31166.9|31146.9|31159.5|31139.5|36
1641999440000|2022-01-12 14:57:20|31159.9|31139.9|31163.1|31143.1|31165.4|31145.4|31159.5|31139.5|31
1641999450000|2022-01-12 14:57:30|31162.6|31142.6|31166.2|31146.2|31168.7|31148.7|31162.6|31142.6|32
1641999460000|2022-01-12 14:57:40|31167|31147|31167.8|31147.8|31168.5|31148.5|31164.8|31144.8|31
1641999470000|2022-01-12 14:57:50|31165.6|31145.6|31161.9|31141.9|31166.7|31146.7|31159.1|31139.1|36
1641999480000|2022-01-12 14:58:00|31162.5|31142.5|31166.9|31146.9|31167.2|31147.2|31162.3|31142.3|34
1641999490000|2022-01-12 14:58:10|31166.8|31146.8|31163.3|31143.3|31166.8|31146.8|31162.7|31142.7|28
1641999500000|2022-01-12 14:58:20|31162.3|31142.3|31159.9|31139.9|31163|31143|31159.6|31139.6|35
1641999510000|2022-01-12 14:58:30|31159.3|31139.3|31160.2|31140.2|31162.9|31142.9|31159|31139|30
1641999520000|2022-01-12 14:58:40|31159.4|31139.4|31162.6|31142.6|31162.6|31142.6|31156.7|31136.7|27
1641999530000|2022-01-12 14:58:50|31162.5|31142.5|31167.6|31147.6|31168|31148|31161.2|31141.2|36
1641999540000|2022-01-12 14:59:00|31167.3|31147.3|31166.9|31146.9|31168.3|31148.3|31162.5|31142.5|28
1641999550000|2022-01-12 14:59:10|31166.1|31146.1|31166.9|31146.9|31167.8|31147.8|31165.6|31145.6|30
1641999560000|2022-01-12 14:59:20|31167.1|31147.1|31161.5|31141.5|31167.1|31147.1|31159.6|31139.6|31
1641999570000|2022-01-12 14:59:30|31161|31141|31163.6|31143.6|31165|31145|31159.1|31139.1|38
1641999580000|2022-01-12 14:59:40|31163.4|31143.4|31163.8|31143.8|31165.8|31145.8|31162.2|31142.2|32
1641999590000|2022-01-12 14:59:50|31164|31144|31164.3|31144.3|31164.8|31144.8|31163.2|31143.2|29
1641999600000|2022-01-12 15:00:00|31164.1|31144.1|31160.5|31140.5|31180.7|31146.2|31160.5|31128.8|37
1641999610000|2022-01-12 15:00:10|31160|31140|31162.6|31142.6|31164.3|31144.3|31159.7|31139.7|36
1641999620000|2022-01-12 15:00:20|31162.9|31142.9|31162|31142|31163.8|31143.8|31160.7|31140.7|35
1641999630000|2022-01-12 15:00:30|31162.1|31142.1|31158.8|31138.8|31164.9|31144.9|31158.8|31138.8|35
1641999640000|2022-01-12 15:00:40|31159.8|31139.8|31160.6|31140.6|31162.5|31142.5|31158.7|31138.7|30
1641999650000|2022-01-12 15:00:50|31158.6|31138.6|31151.6|31131.6|31159.4|31139.4|31149.3|31129.3|32
1641999660000|2022-01-12 15:01:00|31153.4|31133.4|31154.9|31134.9|31157.4|31137.4|31152.9|31132.9|32
1641999670000|2022-01-12 15:01:10|31154.8|31134.8|31155|31135|31156.7|31136.7|31154.2|31134.2|29
1641999680000|2022-01-12 15:01:20|31155.7|31135.7|31159.6|31139.6|31161|31141|31155.3|31135.3|25
1641999690000|2022-01-12 15:01:30|31159.8|31139.8|31174|31124|31176|31140.7|31154.1|31124|36
1641999700000|2022-01-12 15:01:40|31172.9|31122.9|31155.8|31135.8|31178.5|31143.1|31155.8|31122.9|28
1641999710000|2022-01-12 15:01:50|31176.2|31126.2|31156.1|31136.1|31176.2|31139.5|31151.5|31118.6|38
1641999720000|2022-01-12 15:02:00|31169.8|31119.8|31151.6|31131.6|31171.2|31135.7|31147.9|31119.8|32
1641999730000|2022-01-12 15:02:10|31151.8|31131.8|31151.8|31131.8|31154.3|31134.3|31150.9|31130.9|28
1641999740000|2022-01-12 15:02:20|31169.5|31119.5|31157.3|31137.3|31176.1|31138|31152.5|31117.2|33
1641999750000|2022-01-12 15:02:30|31158.4|31138.4|31160|31140|31160.1|31140.1|31156.9|31136.9|25
1641999760000|2022-01-12 15:02:40|31160.1|31140.1|31160.6|31140.6|31161.6|31141.6|31156.1|31136.1|32
1641999770000|2022-01-12 15:02:50|31161.2|31141.2|31164.8|31144.8|31179.5|31145.1|31157.7|31127.5|31
1641999780000|2022-01-12 15:03:00|31163.7|31143.7|31162.7|31142.7|31180.8|31145.2|31162|31126.1|33
1641999790000|2022-01-12 15:03:10|31163.3|31143.3|31165.8|31145.8|31182.6|31146.9|31161.9|31129.7|25
1641999800000|2022-01-12 15:03:20|31166.7|31146.7|31167.7|31147.7|31184.9|31148.7|31163.1|31133.4|31
1641999810000|2022-01-12 15:03:30|31181.8|31131.8|31171.1|31151.1|31184.1|31151.1|31164.7|31131.8|34
1641999820000|2022-01-12 15:03:40|31169.8|31149.8|31169.5|31149.5|31185.9|31150.2|31162.6|31133.5|32
1641999830000|2022-01-12 15:03:50|31170|31150|31168.8|31148.8|31170.3|31150.3|31167.6|31147.6|27
1641999840000|2022-01-12 15:04:00|31169.9|31149.9|31168|31148|31186.3|31151|31167.4|31136.3|28
1641999850000|2022-01-12 15:04:10|31168.1|31148.1|31167.5|31147.5|31169.1|31149.1|31166.4|31146.4|26
1641999860000|2022-01-12 15:04:20|31167.9|31147.9|31162.7|31142.7|31168.7|31148.7|31161.6|31141.6|24
1641999870000|2022-01-12 15:04:30|31162.9|31142.9|31162.8|31142.8|31183.6|31146.6|31161.1|31130.3|31
1641999880000|2022-01-12 15:04:40|31162.9|31142.9|31161.9|31141.9|31174.7|31145.9|31158.5|31124.7|37
1641999890000|2022-01-12 15:04:50|31163.3|31143.3|31162.7|31142.7|31165|31145|31161.6|31141.6|36
1641999900000|2022-01-12 15:05:00|31163.3|31143.3|31162.8|31142.8|31163.8|31143.8|31159.7|31139.7|31
1641999910000|2022-01-12 15:05:10|31162.5|31142.5|31161.6|31141.6|31162.5|31142.5|31160.8|31140.8|23
1641999920000|2022-01-12 15:05:20|31162|31142|31161.7|31141.7|31164.1|31144.1|31160.6|31140.6|27
1641999930000|2022-01-12 15:05:30|31162.5|31142.5|31169|31149|31169|31149|31162.1|31142.1|33
1641999940000|2022-01-12 15:05:40|31167.6|31147.6|31166.6|31146.6|31170.2|31150.2|31163.5|31143.5|32
1641999950000|2022-01-12 15:05:50|31166.7|31146.7|31166.8|31146.8|31172|31152|31163.5|31143.5|31
1641999960000|2022-01-12 15:06:00|31167.4|31147.4|31170.4|31150.4|31170.9|31150.9|31167.1|31147.1|31
1641999970000|2022-01-12 15:06:10|31170.2|31150.2|31172.8|31152.8|31172.9|31152.9|31168.4|31148.4|32
1641999980000|2022-01-12 15:06:20|31171.5|31151.5|31171|31151|31174.8|31154.8|31166.8|31146.8|33
1641999990000|2022-01-12 15:06:30|31169.5|31149.5|31172.8|31152.8|31173.9|31153.9|31169.5|31149.5|35
1642000000000|2022-01-12 15:06:40|31171.2|31151.2|31172.2|31152.2|31173|31153|31171.2|31151.2|27
1642000010000|2022-01-12 15:06:50|31172.9|31152.9|31171.4|31151.4|31172.9|31152.9|31166.7|31146.7|35
1642000020000|2022-01-12 15:07:00|31171|31151|31175.8|31155.8|31175.8|31155.8|31164.5|31144.5|37
1642000030000|2022-01-12 15:07:10|31169.9|31149.9|31170.1|31150.1|31172.6|31152.6|31169.6|31149.6|29
1642000040000|2022-01-12 15:07:20|31170.3|31150.3|31170.1|31150.1|31174.1|31154.1|31169.1|31149.1|29
1642000050000|2022-01-12 15:07:30|31170.8|31150.8|31167.4|31147.4|31171.5|31151.5|31166.1|31146.1|33
1642000060000|2022-01-12 15:07:40|31168.1|31148.1|31169.1|31149.1|31170.5|31150.5|31165.1|31145.1|34
1642000070000|2022-01-12 15:07:50|31169.3|31149.3|31168.9|31148.9|31170.9|31150.9|31167|31147|29
1642000080000|2022-01-12 15:08:00|31168.8|31148.8|31166.9|31146.9|31170.6|31150.6|31163.6|31143.6|34
1642000090000|2022-01-12 15:08:10|31166.3|31146.3|31166.9|31146.9|31168.5|31148.5|31165.3|31145.3|34
1642000100000|2022-01-12 15:08:20|31167.5|31147.5|31168|31148|31168|31148|31166.4|31146.4|21
1642000110000|2022-01-12 15:08:30|31167.7|31147.7|31167.7|31147.7|31169.1|31149.1|31165.7|31145.7|23
1642000120000|2022-01-12 15:08:40|31169.6|31149.6|31166.9|31146.9|31169.6|31149.6|31166.3|31146.3|31
1642000130000|2022-01-12 15:08:50|31168|31148|31170|31150|31170.5|31150.5|31165.7|31145.7|27
1642000140000|2022-01-12 15:09:00|31169.8|31149.8|31169.1|31149.1|31170.5|31150.5|31167.8|31147.8|24
1642000150000|2022-01-12 15:09:10|31169|31149|31164.8|31144.8|31170.3|31150.3|31160.1|31140.1|21
1642000160000|2022-01-12 15:09:20|31164.6|31144.6|31161.8|31141.8|31165|31145|31161.8|31141.8|28
1642000170000|2022-01-12 15:09:30|31162.6|31142.6|31159.7|31139.7|31163.3|31143.3|31157.1|31137.1|28
1642000180000|2022-01-12 15:09:40|31159.6|31139.6|31159.4|31139.4|31160.8|31140.8|31157.9|31137.9|23
1642000190000|2022-01-12 15:09:50|31159.7|31139.7|31161.6|31141.6|31161.8|31141.8|31159.7|31139.7|21
1642000200000|2022-01-12 15:10:00|31161.5|31141.5|31161.1|31141.1|31161.5|31141.5|31160.2|31140.2|22
1642000210000|2022-01-12 15:10:10|31160.9|31140.9|31161|31141|31161.2|31141.2|31160.5|31140.5|19
1642000220000|2022-01-12 15:10:20|31160.7|31140.7|31157.1|31137.1|31160.7|31140.7|31156.3|31136.3|19
1642000230000|2022-01-12 15:10:30|31157.6|31137.6|31158.5|31138.5|31158.7|31138.7|31157.3|31137.3|17
1642000240000|2022-01-12 15:10:40|31158.4|31138.4|31151.8|31131.8|31158.4|31138.4|31151.3|31131.3|28
1642000250000|2022-01-12 15:10:50|31152|31132|31152.4|31132.4|31152.8|31132.8|31151.3|31131.3|21
1642000260000|2022-01-12 15:11:00|31152.8|31132.8|31152.3|31132.3|31153|31133|31151.3|31131.3|19
1642000270000|2022-01-12 15:11:10|31151.9|31131.9|31149.7|31129.7|31151.9|31131.9|31148.2|31128.2|25
1642000280000|2022-01-12 15:11:20|31149.8|31129.8|31149.5|31129.5|31150.3|31130.3|31148.5|31128.5|22
1642000290000|2022-01-12 15:11:30|31149.6|31129.6|31145.5|31125.5|31150.3|31130.3|31145.2|31125.2|24
1642000300000|2022-01-12 15:11:40|31145.4|31125.4|31144.4|31124.4|31146.1|31126.1|31144.2|31124.2|32
1642000310000|2022-01-12 15:11:50|31144.3|31124.3|31144.1|31124.1|31145.5|31125.5|31140.7|31120.7|25
1642000320000|2022-01-12 15:12:00|31143.5|31123.5|31144.1|31124.1|31145.2|31125.2|31142.3|31122.3|26
1642000330000|2022-01-12 15:12:10|31144.3|31124.3|31147|31127|31147.6|31127.6|31143.5|31123.5|19
1642000340000|2022-01-12 15:12:20|31146.3|31126.3|31149.5|31129.5|31150.5|31130.5|31146.3|31126.3|29
1642000350000|2022-01-12 15:12:30|31149.6|31129.6|31152.9|31132.9|31153.9|31133.9|31149.6|31129.6|31
1642000360000|2022-01-12 15:12:40|31153|31133|31150.8|31130.8|31153.8|31133.8|31149.9|31129.9|29
1642000370000|2022-01-12 15:12:50|31150.2|31130.2|31152.2|31132.2|31152.6|31132.6|31150.1|31130.1|30
1642000380000|2022-01-12 15:13:00|31151.7|31131.7|31152.3|31132.3|31153.5|31133.5|31151.5|31131.5|24
1642000390000|2022-01-12 15:13:10|31152.4|31132.4|31152.7|31132.7|31152.9|31132.9|31148.5|31128.5|32
1642000400000|2022-01-12 15:13:20|31153.2|31133.2|31154|31134|31154.6|31134.6|31152.4|31132.4|27
1642000410000|2022-01-12 15:13:30|31154.5|31134.5|31156|31136|31156.1|31136.1|31154.5|31134.5|25
1642000420000|2022-01-12 15:13:40|31155.5|31135.5|31156|31136|31157.3|31137.3|31155.4|31135.4|18
1642000430000|2022-01-12 15:13:50|31156.2|31136.2|31159.2|31139.2|31160.6|31140.6|31156.1|31136.1|29
1642000440000|2022-01-12 15:14:00|31159|31139|31160.1|31140.1|31161.2|31141.2|31158.3|31138.3|33
1642000450000|2022-01-12 15:14:10|31159.7|31139.7|31157.3|31137.3|31160|31140|31153.6|31133.6|36
1642000460000|2022-01-12 15:14:20|31156.9|31136.9|31158.9|31138.9|31159.3|31139.3|31156.8|31136.8|26
1642000470000|2022-01-12 15:14:30|31158.8|31138.8|31157.4|31137.4|31158.8|31138.8|31156|31136|19
1642000480000|2022-01-12 15:14:40|31157.6|31137.6|31156.9|31136.9|31159.4|31139.4|31155.8|31135.8|32
1642000490000|2022-01-12 15:14:50|31154.6|31134.6|31155.5|31135.5|31157.4|31137.4|31154.6|31134.6|28
1642000500000|2022-01-12 15:15:00|31156.2|31136.2|31156.3|31136.3|31156.6|31136.6|31154.2|31134.2|32
1642000510000|2022-01-12 15:15:10|31156.4|31136.4|31155.8|31135.8|31156.5|31136.5|31155.1|31135.1|23
1642000520000|2022-01-12 15:15:20|31155.1|31135.1|31152.4|31132.4|31156.4|31136.4|31152.4|31132.4|25
1642000530000|2022-01-12 15:15:30|31153.5|31133.5|31153.6|31133.6|31155.5|31135.5|31152.1|31132.1|31
1642000540000|2022-01-12 15:15:40|31153.3|31133.3|31154.7|31134.7|31158.9|31138.9|31153|31133|27
1642000550000|2022-01-12 15:15:50|31154.8|31134.8|31152.6|31132.6|31155|31135|31152.3|31132.3|30
1642000560000|2022-01-12 15:16:00|31152.1|31132.1|31145.8|31125.8|31152.3|31132.3|31145.4|31125.4|29
1642000570000|2022-01-12 15:16:10|31145.6|31125.6|31145.1|31125.1|31146.7|31126.7|31145.1|31125.1|27
1642000580000|2022-01-12 15:16:20|31146.1|31126.1|31146.2|31126.2|31148.5|31128.5|31143.5|31123.5|31
1642000590000|2022-01-12 15:16:30|31146.6|31126.6|31146.8|31126.8|31147.5|31127.5|31145.9|31125.9|20
1642000600000|2022-01-12 15:16:40|31147|31127|31146|31126|31147|31127|31145.4|31125.4|17
1642000610000|2022-01-12 15:16:50|31145.8|31125.8|31147.3|31127.3|31147.3|31127.3|31145|31125|21
1642000620000|2022-01-12 15:17:00|31145.8|31125.8|31144.4|31124.4|31147.1|31127.1|31144.4|31124.4|26
1642000630000|2022-01-12 15:17:10|31144.7|31124.7|31141.6|31121.6|31144.9|31124.9|31139.2|31119.2|32
1642000640000|2022-01-12 15:17:20|31141.4|31121.4|31142|31122|31143.5|31123.5|31141.1|31121.1|26
1642000650000|2022-01-12 15:17:30|31142.1|31122.1|31144.7|31124.7|31146.9|31126.9|31139.7|31119.7|26
1642000660000|2022-01-12 15:17:40|31145.3|31125.3|31148.4|31128.4|31148.4|31128.4|31145.2|31125.2|28
1642000670000|2022-01-12 15:17:50|31148.8|31128.8|31147.2|31127.2|31150.6|31130.6|31147.2|31127.2|28
1642000680000|2022-01-12 15:18:00|31147.5|31127.5|31150.1|31130.1|31150.1|31130.1|31144|31124|30
1642000690000|2022-01-12 15:18:10|31150.6|31130.6|31152.9|31132.9|31153.7|31133.7|31148.3|31128.3|17
1642000700000|2022-01-12 15:18:20|31154.2|31134.2|31152.4|31132.4|31154.8|31134.8|31150.2|31130.2|32
1642000710000|2022-01-12 15:18:30|31152.5|31132.5|31150.5|31130.5|31153.1|31133.1|31150.5|31130.5|19
1642000720000|2022-01-12 15:18:40|31151.1|31131.1|31156.3|31136.3|31156.3|31136.3|31151.1|31131.1|24
1642000730000|2022-01-12 15:18:50|31156.1|31136.1|31157.2|31137.2|31158.6|31138.6|31155|31135|28
1642000740000|2022-01-12 15:19:00|31155.3|31135.3|31156.8|31136.8|31158.9|31138.9|31155.3|31135.3|24
1642000750000|2022-01-12 15:19:10|31156.9|31136.9|31156.5|31136.5|31158.4|31138.4|31156.1|31136.1|21
1642000760000|2022-01-12 15:19:20|31156.3|31136.3|31159.9|31139.9|31160.8|31140.8|31156|31136|28
1642000770000|2022-01-12 15:19:30|31160.5|31140.5|31159.7|31139.7|31161.9|31141.9|31158.1|31138.1|25
1642000780000|2022-01-12 15:19:40|31159.8|31139.8|31159|31139|31159.8|31139.8|31157.8|31137.8|23
1642000790000|2022-01-12 15:19:50|31159.3|31139.3|31157.9|31137.9|31159.5|31139.5|31157.8|31137.8|14
1642000800000|2022-01-12 15:20:00|31157.8|31137.8|31154.8|31134.8|31157.8|31137.8|31153.1|31133.1|28
1642000810000|2022-01-12 15:20:10|31153.7|31133.7|31154.2|31134.2|31156.6|31136.6|31151.8|31131.8|29
1642000820000|2022-01-12 15:20:20|31153.9|31133.9|31153.3|31133.3|31154.6|31134.6|31153.1|31133.1|23
1642000830000|2022-01-12 15:20:30|31152.6|31132.6|31154.4|31134.4|31154.4|31134.4|31151.7|31131.7|27
1642000840000|2022-01-12 15:20:40|31153.5|31133.5|31149.8|31129.8|31153.5|31133.5|31148.4|31128.4|25
1642000850000|2022-01-12 15:20:50|31150.2|31130.2|31150.6|31130.6|31151|31131|31149.8|31129.8|15
1642000860000|2022-01-12 15:21:00|31150.4|31130.4|31147.7|31127.7|31150.5|31130.5|31147.1|31127.1|28
1642000870000|2022-01-12 15:21:10|31147.5|31127.5|31146.5|31126.5|31148.4|31128.4|31145.7|31125.7|28
1642000880000|2022-01-12 15:21:20|31146.6|31126.6|31144.6|31124.6|31146.7|31126.7|31142.2|31122.2|25
1642000890000|2022-01-12 15:21:30|31144.9|31124.9|31143.9|31123.9|31145.7|31125.7|31141.9|31121.9|27
1642000900000|2022-01-12 15:21:40|31144.2|31124.2|31142.3|31122.3|31144.2|31124.2|31141.6|31121.6|27
1642000910000|2022-01-12 15:21:50|31141.9|31121.9|31142.1|31122.1|31143.7|31123.7|31141.6|31121.6|20
1642000920000|2022-01-12 15:22:00|31142.8|31122.8|31143.4|31123.4|31143.4|31123.4|31141.5|31121.5|30
1642000930000|2022-01-12 15:22:10|31142.8|31122.8|31138.4|31118.4|31143.1|31123.1|31138.4|31118.4|26
1642000940000|2022-01-12 15:22:20|31138|31118|31133.6|31113.6|31139.2|31119.2|31130.5|31110.5|37
1642000950000|2022-01-12 15:22:30|31132|31112|31142.3|31122.3|31143.6|31123.6|31132|31112|35
1642000960000|2022-01-12 15:22:40|31141.9|31121.9|31134.5|31114.5|31144.1|31124.1|31133.3|31113.3|38
1642000970000|2022-01-12 15:22:50|31134.7|31114.7|31135.9|31115.9|31136.3|31116.3|31133.7|31113.7|29
1642000980000|2022-01-12 15:23:00|31135.7|31115.7|31137.9|31117.9|31138.6|31118.6|31134.2|31114.2|37
1642000990000|2022-01-12 15:23:10|31138.3|31118.3|31135.8|31115.8|31138.4|31118.4|31133.8|31113.8|36
1642001000000|2022-01-12 15:23:20|31136.4|31116.4|31134.8|31114.8|31136.6|31116.6|31134.5|31114.5|25
1642001010000|2022-01-12 15:23:30|31135|31115|31135.8|31115.8|31136.3|31116.3|31135|31115|26
1642001020000|2022-01-12 15:23:40|31135.6|31115.6|31136.7|31116.7|31137.2|31117.2|31135.4|31115.4|28
1642001030000|2022-01-12 15:23:50|31137.2|31117.2|31137.5|31117.5|31139.7|31119.7|31136.5|31116.5|29
1642001040000|2022-01-12 15:24:00|31135.9|31115.9|31136.6|31116.6|31136.7|31116.7|31134.8|31114.8|23
1642001050000|2022-01-12 15:24:10|31136.1|31116.1|31142.1|31122.1|31142.4|31122.4|31136|31116|24
1642001060000|2022-01-12 15:24:20|31142.2|31122.2|31144.7|31124.7|31144.7|31124.7|31139|31119|31
1642001070000|2022-01-12 15:24:30|31144.4|31124.4|31144.6|31124.6|31147.3|31127.3|31142.9|31122.9|30
1642001080000|2022-01-12 15:24:40|31143.7|31123.7|31142.1|31122.1|31143.8|31123.8|31141.6|31121.6|32
1642001090000|2022-01-12 15:24:50|31142.5|31122.5|31142.2|31122.2|31142.5|31122.5|31139.6|31119.6|20
1642001100000|2022-01-12 15:25:00|31140|31120|31137.2|31117.2|31140.3|31120.3|31136.1|31116.1|30
1642001110000|2022-01-12 15:25:10|31137.3|31117.3|31139.5|31119.5|31140.3|31120.3|31136.4|31116.4|27
1642001120000|2022-01-12 15:25:20|31138.8|31118.8|31138.7|31118.7|31139.1|31119.1|31137.3|31117.3|22
1642001130000|2022-01-12 15:25:30|31138.4|31118.4|31138|31118|31139.1|31119.1|31134.8|31114.8|28
1642001140000|2022-01-12 15:25:40|31137.3|31117.3|31135.3|31115.3|31137.3|31117.3|31135.2|31115.2|29
1642001150000|2022-01-12 15:25:50|31134.5|31114.5|31139.2|31119.2|31140.5|31120.5|31134.5|31114.5|24
1642001160000|2022-01-12 15:26:00|31138.8|31118.8|31137|31117|31140.6|31120.6|31136.1|31116.1|28
1642001170000|2022-01-12 15:26:10|31136.9|31116.9|31136.9|31116.9|31137.1|31117.1|31134.7|31114.7|21
1642001180000|2022-01-12 15:26:20|31137|31117|31135.9|31115.9|31137.1|31117.1|31134.2|31114.2|26
1642001190000|2022-01-12 15:26:30|31136|31116|31136.6|31116.6|31137.5|31117.5|31134.8|31114.8|31
1642001200000|2022-01-12 15:26:40|31136.8|31116.8|31139.9|31119.9|31142.7|31122.7|31136|31116|37
1642001210000|2022-01-12 15:26:50|31140.3|31120.3|31140.2|31120.2|31141|31121|31139.4|31119.4|31
1642001220000|2022-01-12 15:27:00|31140.6|31120.6|31140.6|31120.6|31141.5|31121.5|31139.8|31119.8|25
1642001230000|2022-01-12 15:27:10|31140.5|31120.5|31139.2|31119.2|31141.7|31121.7|31138.1|31118.1|27
1642001240000|2022-01-12 15:27:20|31139.1|31119.1|31140.5|31120.5|31141.2|31121.2|31135.5|31115.5|31
1642001250000|2022-01-12 15:27:30|31140|31120|31141|31121|31143.1|31123.1|31138|31118|25
1642001260000|2022-01-12 15:27:40|31141.1|31121.1|31140.2|31120.2|31142.4|31122.4|31138.9|31118.9|26
1642001270000|2022-01-12 15:27:50|31140.3|31120.3|31141|31121|31142.1|31122.1|31140.1|31120.1|26
1642001280000|2022-01-12 15:28:00|31139|31119|31137.8|31117.8|31139|31119|31135.9|31115.9|29
1642001290000|2022-01-12 15:28:10|31137.6|31117.6|31136.5|31116.5|31139|31119|31134.4|31114.4|23
1642001300000|2022-01-12 15:28:20|31138.5|31118.5|31139.9|31119.9|31141.6|31121.6|31136.1|31116.1|34
1642001310000|2022-01-12 15:28:30|31140.4|31120.4|31141.1|31121.1|31143.4|31123.4|31139.9|31119.9|28
1642001320000|2022-01-12 15:28:40|31142.3|31122.3|31144.6|31124.6|31146.2|31126.2|31141.2|31121.2|34
1642001330000|2022-01-12 15:28:50|31144.1|31124.1|31149.9|31129.9|31150|31130|31144.1|31124.1|24
1642001340000|2022-01-12 15:29:00|31150.5|31130.5|31148.5|31128.5|31150.8|31130.8|31147.4|31127.4|28
1642001350000|2022-01-12 15:29:10|31148.3|31128.3|31147.5|31127.5|31149.5|31129.5|31147.2|31127.2|25
1642001360000|2022-01-12 15:29:20|31147.4|31127.4|31142.3|31122.3|31147.5|31127.5|31141.9|31121.9|27
1642001370000|2022-01-12 15:29:30|31142.2|31122.2|31141.9|31121.9|31142.9|31122.9|31140.1|31120.1|27
1642001380000|2022-01-12 15:29:40|31142.1|31122.1|31142.5|31122.5|31142.6|31122.6|31141.8|31121.8|22
1642001390000|2022-01-12 15:29:50|31142.4|31122.4|31144.6|31124.6|31144.6|31124.6|31142.4|31122.4|23
1642001400000|2022-01-12 15:30:00|31144.3|31124.3|31150.8|31130.8|31150.8|31130.8|31143.2|31123.2|34
1642001410000|2022-01-12 15:30:10|31151.1|31131.1|31154.4|31134.4|31155|31135|31150.6|31130.6|29
1642001420000|2022-01-12 15:30:20|31155.1|31135.1|31150.4|31130.4|31155.2|31135.2|31150|31130|31
1642001430000|2022-01-12 15:30:30|31150.8|31130.8|31145.6|31125.6|31150.8|31130.8|31144.4|31124.4|34
1642001440000|2022-01-12 15:30:40|31147.3|31127.3|31149.4|31129.4|31150|31130|31146.2|31126.2|23
1642001450000|2022-01-12 15:30:50|31149.8|31129.8|31149.1|31129.1|31151.4|31131.4|31149.1|31129.1|28
1642001460000|2022-01-12 15:31:00|31148.8|31128.8|31153|31133|31153.8|31133.8|31148.8|31128.8|25
1642001470000|2022-01-12 15:31:10|31153.1|31133.1|31152.6|31132.6|31155.3|31135.3|31152.6|31132.6|21
1642001480000|2022-01-12 15:31:20|31153.4|31133.4|31152.4|31132.4|31153.4|31133.4|31150.2|31130.2|22
1642001490000|2022-01-12 15:31:30|31151.7|31131.7|31152.8|31132.8|31153.4|31133.4|31151.5|31131.5|28
1642001500000|2022-01-12 15:31:40|31153.1|31133.1|31154.4|31134.4|31155.4|31135.4|31152.8|31132.8|24
1642001510000|2022-01-12 15:31:50|31155.3|31135.3|31155.8|31135.8|31156|31136|31154.3|31134.3|24
1642001520000|2022-01-12 15:32:00|31155.4|31135.4|31153.4|31133.4|31156.4|31136.4|31153.3|31133.3|27
1642001530000|2022-01-12 15:32:10|31154|31134|31153.7|31133.7|31156.9|31136.9|31153.7|31133.7|32
1642001540000|2022-01-12 15:32:20|31153.6|31133.6|31156.9|31136.9|31158.2|31138.2|31153.6|31133.6|35
1642001550000|2022-01-12 15:32:30|31157.3|31137.3|31159.9|31139.9|31160.2|31140.2|31155.7|31135.7|32
1642001560000|2022-01-12 15:32:40|31159.2|31139.2|31161|31141|31162.6|31142.6|31159.2|31139.2|27
1642001570000|2022-01-12 15:32:50|31161.2|31141.2|31160.4|31140.4|31163.1|31143.1|31159.4|31139.4|31
1642001580000|2022-01-12 15:33:00|31160.2|31140.2|31162.1|31142.1|31164.3|31144.3|31160.2|31140.2|28
1642001590000|2022-01-12 15:33:10|31162.9|31142.9|31165.4|31145.4|31168.4|31148.4|31162.9|31142.9|31
1642001600000|2022-01-12 15:33:20|31164.2|31144.2|31168.1|31148.1|31169.3|31149.3|31164.2|31144.2|30
1642001610000|2022-01-12 15:33:30|31168.2|31148.2|31170.4|31150.4|31170.9|31150.9|31168.1|31148.1|31
1642001620000|2022-01-12 15:33:40|31170.2|31150.2|31168.5|31148.5|31172|31152|31168.3|31148.3|29
1642001630000|2022-01-12 15:33:50|31168.3|31148.3|31167.1|31147.1|31168.3|31148.3|31166.6|31146.6|29
1642001640000|2022-01-12 15:34:00|31167|31147|31163.9|31143.9|31169|31149|31163.9|31143.9|32
1642001650000|2022-01-12 15:34:10|31164.7|31144.7|31174|31154|31174.4|31154.4|31164.7|31144.7|33
1642001660000|2022-01-12 15:34:20|31174.1|31154.1|31168.7|31148.7|31174.1|31154.1|31168.7|31148.7|33
1642001670000|2022-01-12 15:34:30|31168.6|31148.6|31169.6|31149.6|31170.3|31150.3|31168.1|31148.1|33
1642001680000|2022-01-12 15:34:40|31170.4|31150.4|31170.1|31150.1|31171.2|31151.2|31169.9|31149.9|23
1642001690000|2022-01-12 15:34:50|31169.7|31149.7|31171|31151|31171.3|31151.3|31167.8|31147.8|28
1642001700000|2022-01-12 15:35:00|31171.6|31151.6|31170|31150|31172.9|31152.9|31167.5|31147.5|33
1642001710000|2022-01-12 15:35:10|31168.8|31148.8|31165.4|31145.4|31168.8|31148.8|31164.7|31144.7|24
1642001720000|2022-01-12 15:35:20|31165.2|31145.2|31162.7|31142.7|31166.5|31146.5|31162.2|31142.2|27
1642001730000|2022-01-12 15:35:30|31161|31141|31163|31143|31164.5|31144.5|31160.8|31140.8|33
1642001740000|2022-01-12 15:35:40|31163.1|31143.1|31163.4|31143.4|31165.3|31145.3|31163|31143|20
1642001750000|2022-01-12 15:35:50|31162|31142|31161.9|31141.9|31162.2|31142.2|31160.9|31140.9|29
1642001760000|2022-01-12 15:36:00|31161.8|31141.8|31160.8|31140.8|31161.8|31141.8|31159.2|31139.2|26
1642001770000|2022-01-12 15:36:10|31161.5|31141.5|31163.4|31143.4|31164.5|31144.5|31161.5|31141.5|29
1642001780000|2022-01-12 15:36:20|31163.2|31143.2|31164.9|31144.9|31166|31146|31163.2|31143.2|22
1642001790000|2022-01-12 15:36:30|31164.5|31144.5|31166.6|31146.6|31166.6|31146.6|31163.6|31143.6|20
1642001800000|2022-01-12 15:36:40|31166.5|31146.5|31164.1|31144.1|31166.5|31146.5|31162.4|31142.4|28
1642001810000|2022-01-12 15:36:50|31164.6|31144.6|31166|31146|31167.5|31147.5|31163|31143|26
1642001820000|2022-01-12 15:37:00|31165.7|31145.7|31163.3|31143.3|31165.7|31145.7|31162.2|31142.2|26
1642001830000|2022-01-12 15:37:10|31163.5|31143.5|31160.5|31140.5|31163.5|31143.5|31160.5|31140.5|27
1642001840000|2022-01-12 15:37:20|31160.3|31140.3|31162.8|31142.8|31163.3|31143.3|31160.3|31140.3|23
1642001850000|2022-01-12 15:37:30|31162.7|31142.7|31162.2|31142.2|31165.1|31145.1|31161.5|31141.5|23
1642001860000|2022-01-12 15:37:40|31162.3|31142.3|31162.4|31142.4|31164.7|31144.7|31161.5|31141.5|24
1642001870000|2022-01-12 15:37:50|31162.2|31142.2|31163|31143|31164.4|31144.4|31162.2|31142.2|24
1642001880000|2022-01-12 15:38:00|31162.9|31142.9|31161.7|31141.7|31163|31143|31161.7|31141.7|22
1642001890000|2022-01-12 15:38:10|31162.2|31142.2|31159.9|31139.9|31162.2|31142.2|31159|31139|27
1642001900000|2022-01-12 15:38:20|31159.4|31139.4|31155.2|31135.2|31159.5|31139.5|31154.9|31134.9|28
1642001910000|2022-01-12 15:38:30|31155.6|31135.6|31161.2|31141.2|31161.5|31141.5|31154.8|31134.8|26
1642001920000|2022-01-12 15:38:40|31160.8|31140.8|31160.5|31140.5|31161.2|31141.2|31158.9|31138.9|27
1642001930000|2022-01-12 15:38:50|31159.5|31139.5|31159.8|31139.8|31161.1|31141.1|31159.5|31139.5|26
1642001940000|2022-01-12 15:39:00|31159.4|31139.4|31160.6|31140.6|31162|31142|31159.2|31139.2|29
1642001950000|2022-01-12 15:39:10|31160.5|31140.5|31158.2|31138.2|31160.5|31140.5|31157.8|31137.8|19
1642001960000|2022-01-12 15:39:20|31158.5|31138.5|31158.4|31138.4|31159|31139|31157.7|31137.7|24
1642001970000|2022-01-12 15:39:30|31158|31138|31158.5|31138.5|31159.4|31139.4|31157.4|31137.4|19
1642001980000|2022-01-12 15:39:40|31159.1|31139.1|31158.9|31138.9|31159.8|31139.8|31158.1|31138.1|20
1642001990000|2022-01-12 15:39:50|31158.8|31138.8|31153.2|31133.2|31159.2|31139.2|31153.2|31133.2|28
1642002000000|2022-01-12 15:40:00|31153.5|31133.5|31151.5|31131.5|31154.6|31134.6|31151.5|31131.5|31
1642002010000|2022-01-12 15:40:10|31151.4|31131.4|31148|31128|31152.3|31132.3|31147|31127|27
1642002020000|2022-01-12 15:40:20|31146.8|31126.8|31142.3|31122.3|31156|31127.7|31141.2|31106|34
1642002030000|2022-01-12 15:40:30|31142|31122|31143.9|31123.9|31145.1|31125.1|31141.5|31121.5|33
1642002040000|2022-01-12 15:40:40|31145|31125|31151.6|31131.6|31151.6|31131.6|31145|31125|35
1642002050000|2022-01-12 15:40:50|31151.4|31131.4|31151.4|31131.4|31152.4|31132.4|31150.2|31130.2|28
1642002060000|2022-01-12 15:41:00|31151.3|31131.3|31150.9|31130.9|31151.6|31131.6|31147.4|31127.4|30
1642002070000|2022-01-12 15:41:10|31151.2|31131.2|31148.5|31128.5|31151.2|31131.2|31146.7|31126.7|29
1642002080000|2022-01-12 15:41:20|31145.8|31125.8|31146.9|31126.9|31148.9|31128.9|31144.3|31124.3|32
1642002090000|2022-01-12 15:41:30|31147.6|31127.6|31145.8|31125.8|31151.5|31131.5|31145.8|31125.8|29
1642002100000|2022-01-12 15:41:40|31149.3|31129.3|31148.2|31128.2|31149.8|31129.8|31146.8|31126.8|33
1642002110000|2022-01-12 15:41:50|31148.6|31128.6|31149.2|31129.2|31149.6|31129.6|31146.6|31126.6|27
1642002120000|2022-01-12 15:42:00|31149.6|31129.6|31153.7|31133.7|31153.8|31133.8|31149.6|31129.6|30
1642002130000|2022-01-12 15:42:10|31153.2|31133.2|31151.7|31131.7|31153.8|31133.8|31150|31130|32
1642002140000|2022-01-12 15:42:20|31151.8|31131.8|31151.8|31131.8|31153.3|31133.3|31150.7|31130.7|31
1642002150000|2022-01-12 15:42:30|31152.4|31132.4|31152.4|31132.4|31153.8|31133.8|31151.7|31131.7|22
1642002160000|2022-01-12 15:42:40|31151.8|31131.8|31155|31135|31156|31136|31151.8|31131.8|27
1642002170000|2022-01-12 15:42:50|31155.5|31135.5|31154.7|31134.7|31155.6|31135.6|31153.9|31133.9|31
1642002180000|2022-01-12 15:43:00|31155.2|31135.2|31151.6|31131.6|31157.2|31137.2|31151.6|31131.6|31
1642002190000|2022-01-12 15:43:10|31152.2|31132.2|31153.5|31133.5|31155.7|31135.7|31151.4|31131.4|30
1642002200000|2022-01-12 15:43:20|31154|31134|31154.3|31134.3|31155.8|31135.8|31152.8|31132.8|24
1642002210000|2022-01-12 15:43:30|31154.6|31134.6|31154.9|31134.9|31155.6|31135.6|31151.2|31131.2|27
1642002220000|2022-01-12 15:43:40|31154.8|31134.8|31154|31134|31157.7|31137.7|31153.8|31133.8|29
1642002230000|2022-01-12 15:43:50|31153.8|31133.8|31151.1|31131.1|31154|31134|31149.3|31129.3|29
1642002240000|2022-01-12 15:44:00|31150.6|31130.6|31150.6|31130.6|31153|31133|31149.4|31129.4|27
1642002250000|2022-01-12 15:44:10|31150.2|31130.2|31151.3|31131.3|31152.3|31132.3|31150|31130|25
1642002260000|2022-01-12 15:44:20|31151.1|31131.1|31153.6|31133.6|31155.2|31135.2|31150.7|31130.7|17
1642002270000|2022-01-12 15:44:30|31154.4|31134.4|31154.2|31134.2|31154.4|31134.4|31153.1|31133.1|14
1642002280000|2022-01-12 15:44:40|31153.9|31133.9|31152.1|31132.1|31154.3|31134.3|31151.8|31131.8|17
1642002290000|2022-01-12 15:44:50|31152|31132|31150.5|31130.5|31152|31132|31149.7|31129.7|23
1642002300000|2022-01-12 15:45:00|31146.7|31126.7|31149.1|31129.1|31151.2|31131.2|31146.7|31126.7|32
1642002310000|2022-01-12 15:45:10|31149|31129|31146.6|31126.6|31149.5|31129.5|31146.4|31126.4|25
1642002320000|2022-01-12 15:45:20|31146.2|31126.2|31150.5|31130.5|31151.9|31131.9|31146.2|31126.2|26
1642002330000|2022-01-12 15:45:30|31150.8|31130.8|31152.9|31132.9|31152.9|31132.9|31150.2|31130.2|20
1642002340000|2022-01-12 15:45:40|31152.6|31132.6|31152.4|31132.4|31153.7|31133.7|31151.7|31131.7|18
1642002350000|2022-01-12 15:45:50|31152.5|31132.5|31140.8|31120.8|31153.3|31133.3|31140.8|31120.8|24
1642002360000|2022-01-12 15:46:00|31140.5|31120.5|31135.8|31115.8|31152.5|31121.9|31134.1|31102.5|34
1642002370000|2022-01-12 15:46:10|31134.2|31114.2|31134.9|31114.9|31136.8|31116.8|31131.5|31111.5|33
1642002380000|2022-01-12 15:46:20|31134.4|31114.4|31122.7|31102.7|31134.9|31114.9|31118.6|31098.6|36
1642002390000|2022-01-12 15:46:30|31123.2|31103.2|31120.7|31100.7|31123.4|31103.4|31118.7|31098.7|32
1642002400000|2022-01-12 15:46:40|31119.6|31099.6|31122.5|31102.5|31124|31104|31119.6|31099.6|25
1642002410000|2022-01-12 15:46:50|31124.2|31104.2|31124.7|31104.7|31128.1|31108.1|31122.5|31102.5|33
1642002420000|2022-01-12 15:47:00|31124.8|31104.8|31125.2|31105.2|31125.9|31105.9|31124|31104|27
1642002430000|2022-01-12 15:47:10|31125.3|31105.3|31127|31107|31128.2|31108.2|31124.7|31104.7|32
1642002440000|2022-01-12 15:47:20|31126.7|31106.7|31128.7|31108.7|31130|31110|31125.4|31105.4|24
1642002450000|2022-01-12 15:47:30|31129|31109|31126|31106|31129.3|31109.3|31125.5|31105.5|33
1642002460000|2022-01-12 15:47:40|31126.1|31106.1|31127.3|31107.3|31128.9|31108.9|31125.5|31105.5|22
1642002470000|2022-01-12 15:47:50|31126.4|31106.4|31124.3|31104.3|31126.4|31106.4|31123.9|31103.9|33
1642002480000|2022-01-12 15:48:00|31124|31104|31120.6|31100.6|31125.2|31105.2|31117.7|31097.7|34
1642002490000|2022-01-12 15:48:10|31122.2|31102.2|31123.4|31103.4|31124|31104|31120.3|31100.3|35
1642002500000|2022-01-12 15:48:20|31123.7|31103.7|31124.5|31104.5|31125.3|31105.3|31123|31103|31
1642002510000|2022-01-12 15:48:30|31124.1|31104.1|31127.2|31107.2|31128.4|31108.4|31123.3|31103.3|33
1642002520000|2022-01-12 15:48:40|31126.9|31106.9|31126|31106|31128.1|31108.1|31126|31106|34
1642002530000|2022-01-12 15:48:50|31125.8|31105.8|31125.1|31105.1|31126.5|31106.5|31124.5|31104.5|27
1642002540000|2022-01-12 15:49:00|31125.2|31105.2|31127.4|31107.4|31127.7|31107.7|31124.1|31104.1|33
1642002550000|2022-01-12 15:49:10|31127.3|31107.3|31127.4|31107.4|31127.4|31107.4|31124.8|31104.8|24
1642002560000|2022-01-12 15:49:20|31127|31107|31125.8|31105.8|31128.3|31108.3|31124|31104|27
1642002570000|2022-01-12 15:49:30|31126.6|31106.6|31132.4|31112.4|31132.4|31112.4|31124.1|31104.1|32
1642002580000|2022-01-12 15:49:40|31132|31112|31131.5|31111.5|31132.4|31112.4|31129.9|31109.9|33
1642002590000|2022-01-12 15:49:50|31131.8|31111.8|31128.9|31108.9|31132.8|31112.8|31128.6|31108.6|35
1642002600000|2022-01-12 15:50:00|31129|31109|31125.7|31105.7|31129.3|31109.3|31124.7|31104.7|32
1642002610000|2022-01-12 15:50:10|31125.8|31105.8|31122.8|31102.8|31125.8|31105.8|31122.6|31102.6|32
1642002620000|2022-01-12 15:50:20|31123.4|31103.4|31120.8|31100.8|31123.6|31103.6|31119.3|31099.3|33
1642002630000|2022-01-12 15:50:30|31121|31101|31121.2|31101.2|31122|31102|31121|31101|17
1642002640000|2022-01-12 15:50:40|31121.4|31101.4|31119.5|31099.5|31121.9|31101.9|31119.5|31099.5|25
1642002650000|2022-01-12 15:50:50|31119.8|31099.8|31121.4|31101.4|31123.8|31103.8|31118|31098|32
1642002660000|2022-01-12 15:51:00|31123.5|31103.5|31125.4|31105.4|31125.6|31105.6|31122|31102|31
1642002670000|2022-01-12 15:51:10|31125.3|31105.3|31132|31112|31134|31114|31125.2|31105.2|37
1642002680000|2022-01-12 15:51:20|31132.2|31112.2|31132.2|31112.2|31133|31113|31129.3|31109.3|33
1642002690000|2022-01-12 15:51:30|31132.9|31112.9|31135.6|31115.6|31136.7|31116.7|31130.4|31110.4|33
1642002700000|2022-01-12 15:51:40|31136.2|31116.2|31138.6|31118.6|31139.8|31119.8|31133.1|31113.1|30
1642002710000|2022-01-12 15:51:50|31139.5|31119.5|31136.7|31116.7|31140.6|31120.6|31135.3|31115.3|28
1642002720000|2022-01-12 15:52:00|31134.5|31114.5|31136.4|31116.4|31140.6|31120.6|31134.5|31114.5|34
1642002730000|2022-01-12 15:52:10|31135|31115|31135.2|31115.2|31137.5|31117.5|31132|31112|38
1642002740000|2022-01-12 15:52:20|31134.7|31114.7|31135.6|31115.6|31138.2|31118.2|31134.7|31114.7|28
1642002750000|2022-01-12 15:52:30|31135.8|31115.8|31134.8|31114.8|31138|31118|31134|31114|28
1642002760000|2022-01-12 15:52:40|31135.1|31115.1|31135.2|31115.2|31135.8|31115.8|31134.1|31114.1|22
1642002770000|2022-01-12 15:52:50|31135.4|31115.4|31140.1|31120.1|31140.8|31120.8|31135.4|31115.4|28
1642002780000|2022-01-12 15:53:00|31139.5|31119.5|31145.3|31125.3|31146.2|31126.2|31139.4|31119.4|34
1642002790000|2022-01-12 15:53:10|31144.9|31124.9|31141|31121|31146.1|31126.1|31140.6|31120.6|35
1642002800000|2022-01-12 15:53:20|31141.1|31121.1|31145|31125|31146.6|31126.6|31140.9|31120.9|34
1642002810000|2022-01-12 15:53:30|31144.8|31124.8|31146.1|31126.1|31148.2|31128.2|31144.8|31124.8|37
1642002820000|2022-01-12 15:53:40|31147.2|31127.2|31146.4|31126.4|31148.5|31128.5|31145.4|31125.4|34
1642002830000|2022-01-12 15:53:50|31145|31125|31146.5|31126.5|31148.2|31128.2|31144.9|31124.9|27
1642002840000|2022-01-12 15:54:00|31147.9|31127.9|31144.5|31124.5|31150.1|31130.1|31142.8|31122.8|32
1642002850000|2022-01-12 15:54:10|31145|31125|31144.3|31124.3|31147.9|31127.9|31144.3|31124.3|31
1642002860000|2022-01-12 15:54:20|31144.5|31124.5|31145.1|31125.1|31148.4|31128.4|31143.2|31123.2|31
1642002870000|2022-01-12 15:54:30|31145.2|31125.2|31143|31123|31145.5|31125.5|31141.3|31121.3|33
1642002880000|2022-01-12 15:54:40|31143.1|31123.1|31140.2|31120.2|31143.2|31123.2|31139.9|31119.9|29
1642002890000|2022-01-12 15:54:50|31140.9|31120.9|31140.4|31120.4|31142|31122|31138.5|31118.5|31
1642002900000|2022-01-12 15:55:00|31140.8|31120.8|31140.5|31120.5|31140.9|31120.9|31138.2|31118.2|31
1642002910000|2022-01-12 15:55:10|31140.8|31120.8|31140.1|31120.1|31141|31121|31138.3|31118.3|34
1642002920000|2022-01-12 15:55:20|31140.2|31120.2|31143.8|31123.8|31144.3|31124.3|31140.2|31120.2|35
1642002930000|2022-01-12 15:55:30|31142.7|31122.7|31144.6|31124.6|31145.2|31125.2|31142|31122|30
1642002940000|2022-01-12 15:55:40|31144.3|31124.3|31140.1|31120.1|31147.9|31127.9|31139.1|31119.1|31
1642002950000|2022-01-12 15:55:50|31139.5|31119.5|31141.3|31121.3|31142.8|31122.8|31139.5|31119.5|29
1642002960000|2022-01-12 15:56:00|31141.2|31121.2|31145.5|31125.5|31146.3|31126.3|31141.2|31121.2|36
1642002970000|2022-01-12 15:56:10|31145.2|31125.2|31145|31125|31145.8|31125.8|31143.6|31123.6|24
1642002980000|2022-01-12 15:56:20|31144.8|31124.8|31148.6|31128.6|31148.9|31128.9|31142.5|31122.5|26
1642002990000|2022-01-12 15:56:30|31146.2|31126.2|31145.1|31125.1|31147.1|31127.1|31144.6|31124.6|26
1642003000000|2022-01-12 15:56:40|31145|31125|31145.2|31125.2|31146.5|31126.5|31143.5|31123.5|28
1642003010000|2022-01-12 15:56:50|31143.7|31123.7|31144.9|31124.9|31145.6|31125.6|31142.5|31122.5|32
1642003020000|2022-01-12 15:57:00|31144.1|31124.1|31141.8|31121.8|31145.1|31125.1|31141.8|31121.8|24
1642003030000|2022-01-12 15:57:10|31141.6|31121.6|31143.1|31123.1|31144|31124|31137.7|31117.7|34
1642003040000|2022-01-12 15:57:20|31143.3|31123.3|31140.8|31120.8|31143.3|31123.3|31139.4|31119.4|31
1642003050000|2022-01-12 15:57:30|31141.6|31121.6|31145.6|31125.6|31145.6|31125.6|31140.2|31120.2|31
1642003060000|2022-01-12 15:57:40|31143.9|31123.9|31140.5|31120.5|31145.9|31125.9|31140.3|31120.3|32
1642003070000|2022-01-12 15:57:50|31140.9|31120.9|31139|31119|31142.6|31122.6|31137.4|31117.4|33
1642003080000|2022-01-12 15:58:00|31138.8|31118.8|31135.4|31115.4|31140.4|31120.4|31134.4|31114.4|29
1642003090000|2022-01-12 15:58:10|31134.6|31114.6|31134.8|31114.8|31136.2|31116.2|31132.2|31112.2|29
1642003100000|2022-01-12 15:58:20|31135.1|31115.1|31134.7|31114.7|31136.1|31116.1|31132.2|31112.2|37
1642003110000|2022-01-12 15:58:30|31134.8|31114.8|31136.5|31116.5|31136.9|31116.9|31133.3|31113.3|28
1642003120000|2022-01-12 15:58:40|31136.6|31116.6|31138.4|31118.4|31139.1|31119.1|31136.2|31116.2|24
1642003130000|2022-01-12 15:58:50|31138.7|31118.7|31140.3|31120.3|31143|31123|31138.1|31118.1|30
1642003140000|2022-01-12 15:59:00|31141.3|31121.3|31138.3|31118.3|31141.3|31121.3|31137.3|31117.3|24
1642003150000|2022-01-12 15:59:10|31138.2|31118.2|31135.1|31115.1|31138.2|31118.2|31135.1|31115.1|26
1642003160000|2022-01-12 15:59:20|31135.2|31115.2|31137.1|31117.1|31138.3|31118.3|31135|31115|26
1642003170000|2022-01-12 15:59:30|31137|31117|31137.5|31117.5|31138.3|31118.3|31135.4|31115.4|31
1642003180000|2022-01-12 15:59:40|31135.9|31115.9|31138.3|31118.3|31138.9|31118.9|31134|31114|25
1642003190000|2022-01-12 15:59:50|31138.1|31118.1|31136.6|31116.6|31139.4|31119.4|31135.8|31115.8|31
1642003200000|2022-01-12 16:00:00|31135.4|31115.4|31135|31115|31136.2|31116.2|31133.6|31113.6|28
1642003210000|2022-01-12 16:00:10|31136.1|31116.1|31134.5|31114.5|31138.2|31118.2|31134.5|31114.5|35
1642003220000|2022-01-12 16:00:20|31136.6|31116.6|31137.3|31117.3|31138.2|31118.2|31134.9|31114.9|32
1642003230000|2022-01-12 16:00:30|31137.2|31117.2|31135.3|31115.3|31137.3|31117.3|31132.6|31112.6|32
1642003240000|2022-01-12 16:00:40|31134.8|31114.8|31135.9|31115.9|31136.7|31116.7|31134.4|31114.4|29
1642003250000|2022-01-12 16:00:50|31135.7|31115.7|31127.8|31107.8|31135.7|31115.7|31126.5|31106.5|36
1642003260000|2022-01-12 16:01:00|31128.7|31108.7|31126.1|31106.1|31132.4|31112.4|31125.2|31105.2|37
1642003270000|2022-01-12 16:01:10|31125.8|31105.8|31120.9|31100.9|31125.8|31105.8|31119|31099|28
1642003280000|2022-01-12 16:01:20|31120.8|31100.8|31121.9|31101.9|31122.3|31102.3|31120.1|31100.1|31
1642003290000|2022-01-12 16:01:30|31121.8|31101.8|31122.4|31102.4|31124|31104|31120.4|31100.4|30
1642003300000|2022-01-12 16:01:40|31122.3|31102.3|31118.5|31098.5|31122.3|31102.3|31117|31097|23
1642003310000|2022-01-12 16:01:50|31118.6|31098.6|31116.4|31096.4|31118.7|31098.7|31115.7|31095.7|32
1642003320000|2022-01-12 16:02:00|31116.1|31096.1|31117.3|31097.3|31119.5|31099.5|31115.3|31095.3|27
1642003330000|2022-01-12 16:02:10|31118|31098|31118.8|31098.8|31119.4|31099.4|31117.7|31097.7|30
1642003340000|2022-01-12 16:02:20|31119.3|31099.3|31116.7|31096.7|31119.3|31099.3|31114.7|31094.7|34
1642003350000|2022-01-12 16:02:30|31115.4|31095.4|31115.3|31095.3|31116.4|31096.4|31112.7|31092.7|28
1642003360000|2022-01-12 16:02:40|31115|31095|31111.9|31091.9|31115.5|31095.5|31107.1|31087.1|33
1642003370000|2022-01-12 16:02:50|31111.1|31091.1|31111.1|31091.1|31111.7|31091.7|31110.9|31090.9|27
1642003380000|2022-01-12 16:03:00|31111.5|31091.5|31113.5|31093.5|31116.5|31096.5|31109.9|31089.9|35
1642003390000|2022-01-12 16:03:10|31112.3|31092.3|31111.9|31091.9|31114|31094|31110.6|31090.6|26
1642003400000|2022-01-12 16:03:20|31111.3|31091.3|31116|31096|31116.7|31096.7|31111.3|31091.3|37
1642003410000|2022-01-12 16:03:30|31115.7|31095.7|31115.3|31095.3|31117.2|31097.2|31112.6|31092.6|33
1642003420000|2022-01-12 16:03:40|31113.7|31093.7|31114.9|31094.9|31118.5|31098.5|31113.7|31093.7|29
1642003430000|2022-01-12 16:03:50|31115.3|31095.3|31116.7|31096.7|31117.1|31097.1|31115.2|31095.2|22
1642003440000|2022-01-12 16:04:00|31116.6|31096.6|31118.3|31098.3|31118.3|31098.3|31116|31096|21
1642003450000|2022-01-12 16:04:10|31118.5|31098.5|31113.4|31093.4|31118.7|31098.7|31113.4|31093.4|22
1642003460000|2022-01-12 16:04:20|31113.8|31093.8|31116.3|31096.3|31118.4|31098.4|31113.1|31093.1|27
1642003470000|2022-01-12 16:04:30|31116.6|31096.6|31111.9|31091.9|31117.4|31097.4|31111.9|31091.9|26
1642003480000|2022-01-12 16:04:40|31112|31092|31112.2|31092.2|31113.6|31093.6|31111.5|31091.5|24
1642003490000|2022-01-12 16:04:50|31112|31092|31112.8|31092.8|31113.3|31093.3|31111.4|31091.4|23
1642003500000|2022-01-12 16:05:00|31113|31093|31111.7|31091.7|31113|31093|31111.3|31091.3|19
1642003510000|2022-01-12 16:05:10|31111.6|31091.6|31115.5|31095.5|31116.6|31096.6|31111.5|31091.5|28
1642003520000|2022-01-12 16:05:20|31115.4|31095.4|31112.8|31092.8|31115.5|31095.5|31111.9|31091.9|27
1642003530000|2022-01-12 16:05:30|31113.3|31093.3|31111.8|31091.8|31113.3|31093.3|31111.3|31091.3|27
1642003540000|2022-01-12 16:05:40|31111.7|31091.7|31110.2|31090.2|31113.5|31093.5|31109.9|31089.9|30
1642003550000|2022-01-12 16:05:50|31110|31090|31111.5|31091.5|31111.6|31091.6|31109.5|31089.5|23
1642003560000|2022-01-12 16:06:00|31111.6|31091.6|31111.5|31091.5|31112.1|31092.1|31109.7|31089.7|29
1642003570000|2022-01-12 16:06:10|31110.7|31090.7|31109.6|31089.6|31111.4|31091.4|31108.2|31088.2|31
1642003580000|2022-01-12 16:06:20|31109.4|31089.4|31106.5|31086.5|31110.2|31090.2|31106.5|31086.5|23
1642003590000|2022-01-12 16:06:30|31107|31087|31104.3|31084.3|31107.5|31087.5|31101.6|31081.6|29
1642003600000|2022-01-12 16:06:40|31104.2|31084.2|31106.4|31086.4|31106.9|31086.9|31103.4|31083.4|30
1642003610000|2022-01-12 16:06:50|31106.1|31086.1|31106.6|31086.6|31107.7|31087.7|31104.6|31084.6|29
1642003620000|2022-01-12 16:07:00|31105.7|31085.7|31105.5|31085.5|31107|31087|31104.8|31084.8|32
1642003630000|2022-01-12 16:07:10|31105.8|31085.8|31112|31092|31112.8|31092.8|31105.8|31085.8|31
1642003640000|2022-01-12 16:07:20|31111.8|31091.8|31114.5|31094.5|31114.5|31094.5|31110.8|31090.8|29
1642003650000|2022-01-12 16:07:30|31112.5|31092.5|31112.4|31092.4|31114.4|31094.4|31112.3|31092.3|30
1642003660000|2022-01-12 16:07:40|31112.2|31092.2|31111.9|31091.9|31114.5|31094.5|31111.6|31091.6|24
1642003670000|2022-01-12 16:07:50|31112.1|31092.1|31112.5|31092.5|31115.9|31095.9|31112.1|31092.1|27
1642003680000|2022-01-12 16:08:00|31112|31092|31104.7|31084.7|31113.5|31093.5|31103.5|31083.5|34
1642003690000|2022-01-12 16:08:10|31106.4|31086.4|31105.6|31085.6|31107.6|31087.6|31104.4|31084.4|28
1642003700000|2022-01-12 16:08:20|31105.4|31085.4|31104.9|31084.9|31107|31087|31102.8|31082.8|27
1642003710000|2022-01-12 16:08:30|31104.6|31084.6|31105.3|31085.3|31105.5|31085.5|31104.4|31084.4|27
1642003720000|2022-01-12 16:08:40|31105.1|31085.1|31107.1|31087.1|31111.7|31091.7|31104.1|31084.1|27
1642003730000|2022-01-12 16:08:50|31105.4|31085.4|31108.3|31088.3|31110.5|31090.5|31105.1|31085.1|34
1642003740000|2022-01-12 16:09:00|31108.2|31088.2|31110.4|31090.4|31110.6|31090.6|31107.9|31087.9|33
1642003750000|2022-01-12 16:09:10|31110|31090|31118.4|31098.4|31119|31099|31108.9|31088.9|33
1642003760000|2022-01-12 16:09:20|31118.5|31098.5|31117.5|31097.5|31118.5|31098.5|31116.3|31096.3|23
1642003770000|2022-01-12 16:09:30|31117.7|31097.7|31116.5|31096.5|31117.8|31097.8|31115.7|31095.7|23
1642003780000|2022-01-12 16:09:40|31116.9|31096.9|31112.9|31092.9|31117|31097|31112.7|31092.7|26
1642003790000|2022-01-12 16:09:50|31113.1|31093.1|31112.5|31092.5|31113.6|31093.6|31111.3|31091.3|25
1642003800000|2022-01-12 16:10:00|31112.2|31092.2|31109|31089|31115.4|31095.4|31109|31089|32
1642003810000|2022-01-12 16:10:10|31109.2|31089.2|31109.8|31089.8|31110.3|31090.3|31108.8|31088.8|25
1642003820000|2022-01-12 16:10:20|31110|31090|31113.2|31093.2|31113.5|31093.5|31109.5|31089.5|24
1642003830000|2022-01-12 16:10:30|31113.6|31093.6|31113.2|31093.2|31113.6|31093.6|31111.5|31091.5|31
1642003840000|2022-01-12 16:10:40|31113.4|31093.4|31113.1|31093.1|31113.5|31093.5|31111.8|31091.8|26
1642003850000|2022-01-12 16:10:50|31113|31093|31113.2|31093.2|31113.5|31093.5|31112.5|31092.5|22
1642003860000|2022-01-12 16:11:00|31113.6|31093.6|31114.8|31094.8|31117.6|31097.6|31113.6|31093.6|29
1642003870000|2022-01-12 16:11:10|31115.8|31095.8|31114.1|31094.1|31116.9|31096.9|31113.2|31093.2|34
1642003880000|2022-01-12 16:11:20|31114.2|31094.2|31114.1|31094.1|31114.6|31094.6|31110.8|31090.8|28
1642003890000|2022-01-12 16:11:30|31113.4|31093.4|31115|31095|31116.5|31096.5|31113.4|31093.4|31
1642003900000|2022-01-12 16:11:40|31115.4|31095.4|31116.2|31096.2|31117.4|31097.4|31115.4|31095.4|26
1642003910000|2022-01-12 16:11:50|31116.1|31096.1|31118.6|31098.6|31118.7|31098.7|31115.5|31095.5|25
1642003920000|2022-01-12 16:12:00|31118|31098|31116.7|31096.7|31119.2|31099.2|31115.7|31095.7|32
1642003930000|2022-01-12 16:12:10|31116.8|31096.8|31118|31098|31118.1|31098.1|31116|31096|25
1642003940000|2022-01-12 16:12:20|31118.2|31098.2|31119.4|31099.4|31119.5|31099.5|31118.1|31098.1|20
1642003950000|2022-01-12 16:12:30|31119.1|31099.1|31122.3|31102.3|31122.5|31102.5|31119.1|31099.1|28
1642003960000|2022-01-12 16:12:40|31122.4|31102.4|31121.9|31101.9|31123.2|31103.2|31121.9|31101.9|25
1642003970000|2022-01-12 16:12:50|31121.7|31101.7|31118.3|31098.3|31122|31102|31118.3|31098.3|27
1642003980000|2022-01-12 16:13:00|31118.4|31098.4|31119|31099|31119.3|31099.3|31117.8|31097.8|28
1642003990000|2022-01-12 16:13:10|31120.8|31100.8|31121.1|31101.1|31122.2|31102.2|31119.8|31099.8|32
1642004000000|2022-01-12 16:13:20|31120.2|31100.2|31121.5|31101.5|31122.5|31102.5|31120.2|31100.2|24
1642004010000|2022-01-12 16:13:30|31121.6|31101.6|31122.9|31102.9|31123.1|31103.1|31121.3|31101.3|22
1642004020000|2022-01-12 16:13:40|31123|31103|31124.3|31104.3|31125.4|31105.4|31122.6|31102.6|25
1642004030000|2022-01-12 16:13:50|31124|31104|31124.3|31104.3|31125|31105|31123.8|31103.8|25
1642004040000|2022-01-12 16:14:00|31124.7|31104.7|31124.3|31104.3|31125.3|31105.3|31124.2|31104.2|23
1642004050000|2022-01-12 16:14:10|31124.5|31104.5|31125.4|31105.4|31125.5|31105.5|31124.1|31104.1|19
1642004060000|2022-01-12 16:14:20|31125.5|31105.5|31125.6|31105.6|31126.3|31106.3|31125.4|31105.4|21
1642004070000|2022-01-12 16:14:30|31125.1|31105.1|31124.8|31104.8|31126.2|31106.2|31121.8|31101.8|22
1642004080000|2022-01-12 16:14:40|31125.6|31105.6|31126|31106|31127.2|31107.2|31125.1|31105.1|26
1642004090000|2022-01-12 16:14:50|31125.6|31105.6|31124.9|31104.9|31125.8|31105.8|31124.9|31104.9|16
1642004100000|2022-01-12 16:15:00|31125.3|31105.3|31125.9|31105.9|31126.1|31106.1|31122.5|31102.5|27
1642004110000|2022-01-12 16:15:10|31125.7|31105.7|31125.3|31105.3|31126.2|31106.2|31125.3|31105.3|17
1642004120000|2022-01-12 16:15:20|31125.2|31105.2|31125.9|31105.9|31126.1|31106.1|31125.1|31105.1|18
1642004130000|2022-01-12 16:15:30|31125.6|31105.6|31125.5|31105.5|31127.1|31107.1|31125.4|31105.4|19
1642004140000|2022-01-12 16:15:40|31125.7|31105.7|31125.3|31105.3|31125.7|31105.7|31124.3|31104.3|19
1642004150000|2022-01-12 16:15:50|31125.2|31105.2|31125|31105|31125.5|31105.5|31124.4|31104.4|20
1642004160000|2022-01-12 16:16:00|31125.6|31105.6|31124.3|31104.3|31125.7|31105.7|31124.3|31104.3|21
1642004170000|2022-01-12 16:16:10|31124.8|31104.8|31125.3|31105.3|31125.3|31105.3|31124.8|31104.8|13
1642004180000|2022-01-12 16:16:20|31125|31105|31125.5|31105.5|31125.7|31105.7|31124.6|31104.6|19
1642004190000|2022-01-12 16:16:30|31125.6|31105.6|31131.6|31111.6|31132.8|31112.8|31125.6|31105.6|31
1642004200000|2022-01-12 16:16:40|31130.9|31110.9|31131|31111|31132.8|31112.8|31129.4|31109.4|30
1642004210000|2022-01-12 16:16:50|31131.5|31111.5|31129.6|31109.6|31131.8|31111.8|31128.6|31108.6|26
1642004220000|2022-01-12 16:17:00|31130|31110|31131.1|31111.1|31131.1|31111.1|31130|31110|23
1642004230000|2022-01-12 16:17:10|31131|31111|31126.5|31106.5|31131|31111|31125.4|31105.4|29
1642004240000|2022-01-12 16:17:20|31126.7|31106.7|31127.1|31107.1|31127.2|31107.2|31125.5|31105.5|22
1642004250000|2022-01-12 16:17:30|31126.7|31106.7|31125|31105|31127.7|31107.7|31124.4|31104.4|26
1642004260000|2022-01-12 16:17:40|31124.8|31104.8|31125.6|31105.6|31126.5|31106.5|31122.7|31102.7|32
1642004270000|2022-01-12 16:17:50|31125.3|31105.3|31122.7|31102.7|31125.3|31105.3|31122.1|31102.1|22
1642004280000|2022-01-12 16:18:00|31123.1|31103.1|31126.4|31106.4|31126.6|31106.6|31122.9|31102.9|29
1642004290000|2022-01-12 16:18:10|31125.4|31105.4|31127.1|31107.1|31127.1|31107.1|31125.4|31105.4|27
1642004300000|2022-01-12 16:18:20|31127.2|31107.2|31127.6|31107.6|31128.7|31108.7|31126.6|31106.6|23
1642004310000|2022-01-12 16:18:30|31128.4|31108.4|31125.3|31105.3|31128.7|31108.7|31124.7|31104.7|30
1642004320000|2022-01-12 16:18:40|31125|31105|31124.6|31104.6|31125.3|31105.3|31123.9|31103.9|25
1642004330000|2022-01-12 16:18:50|31124.4|31104.4|31124.7|31104.7|31125.1|31105.1|31124|31104|15
1642004340000|2022-01-12 16:19:00|31124.5|31104.5|31120.7|31100.7|31125.1|31105.1|31119.6|31099.6|29
1642004350000|2022-01-12 16:19:10|31120.6|31100.6|31117.6|31097.6|31121.1|31101.1|31116.2|31096.2|30
1642004360000|2022-01-12 16:19:20|31117|31097|31117.2|31097.2|31117.9|31097.9|31116.6|31096.6|29
1642004370000|2022-01-12 16:19:30|31117.3|31097.3|31116.3|31096.3|31117.7|31097.7|31115.6|31095.6|27
1642004380000|2022-01-12 16:19:40|31115.9|31095.9|31115.7|31095.7|31118.2|31098.2|31115.4|31095.4|36
1642004390000|2022-01-12 16:19:50|31116.2|31096.2|31114.3|31094.3|31116.7|31096.7|31114|31094|23
1642004400000|2022-01-12 16:20:00|31114.4|31094.4|31119|31099|31120|31100|31114|31094|35
1642004410000|2022-01-12 16:20:10|31119.5|31099.5|31119.6|31099.6|31120.1|31100.1|31118.9|31098.9|28
1642004420000|2022-01-12 16:20:20|31119.8|31099.8|31120.7|31100.7|31121.2|31101.2|31119.5|31099.5|24
1642004430000|2022-01-12 16:20:30|31120.8|31100.8|31120.7|31100.7|31121.1|31101.1|31120.3|31100.3|20
1642004440000|2022-01-12 16:20:40|31120.8|31100.8|31117.3|31097.3|31121|31101|31117.2|31097.2|23
1642004450000|2022-01-12 16:20:50|31118.2|31098.2|31118|31098|31119.9|31099.9|31117.2|31097.2|30
1642004460000|2022-01-12 16:21:00|31118.4|31098.4|31120.4|31100.4|31121.1|31101.1|31117|31097|33
1642004470000|2022-01-12 16:21:10|31120.3|31100.3|31117.9|31097.9|31120.3|31100.3|31117.1|31097.1|36
1642004480000|2022-01-12 16:21:20|31117.6|31097.6|31114.6|31094.6|31118.7|31098.7|31114.1|31094.1|35
1642004490000|2022-01-12 16:21:30|31114.2|31094.2|31112.8|31092.8|31114.2|31094.2|31111.5|31091.5|32
1642004500000|2022-01-12 16:21:40|31113|31093|31114|31094|31114.1|31094.1|31112.3|31092.3|32
1642004510000|2022-01-12 16:21:50|31113.1|31093.1|31115.9|31095.9|31117.7|31097.7|31112.6|31092.6|31
1642004520000|2022-01-12 16:22:00|31116|31096|31117|31097|31118.3|31098.3|31115.6|31095.6|32
1642004530000|2022-01-12 16:22:10|31116.5|31096.5|31113.8|31093.8|31116.5|31096.5|31113.2|31093.2|36
1642004540000|2022-01-12 16:22:20|31113.7|31093.7|31113.7|31093.7|31115|31095|31113.1|31093.1|26
1642004550000|2022-01-12 16:22:30|31113.6|31093.6|31116.6|31096.6|31116.6|31096.6|31113.6|31093.6|26
1642004560000|2022-01-12 16:22:40|31113.7|31093.7|31112.8|31092.8|31115.4|31095.4|31112|31092|32
1642004570000|2022-01-12 16:22:50|31113|31093|31115.3|31095.3|31115.6|31095.6|31112.4|31092.4|32
1642004580000|2022-01-12 16:23:00|31115.1|31095.1|31118.2|31098.2|31118.7|31098.7|31115|31095|35
1642004590000|2022-01-12 16:23:10|31118.5|31098.5|31117.3|31097.3|31118.7|31098.7|31116.3|31096.3|30
1642004600000|2022-01-12 16:23:20|31117.6|31097.6|31118.3|31098.3|31121.8|31101.8|31116.3|31096.3|31
1642004610000|2022-01-12 16:23:30|31118.5|31098.5|31119.4|31099.4|31119.7|31099.7|31117.2|31097.2|35
1642004620000|2022-01-12 16:23:40|31119.6|31099.6|31118.4|31098.4|31119.9|31099.9|31118.4|31098.4|32
1642004630000|2022-01-12 16:23:50|31117.2|31097.2|31117|31097|31119.7|31099.7|31117|31097|21
1642004640000|2022-01-12 16:24:00|31116.4|31096.4|31123.6|31103.6|31123.6|31103.6|31116.4|31096.4|30
1642004650000|2022-01-12 16:24:10|31124.4|31104.4|31117.3|31097.3|31125|31105|31117.1|31097.1|33
1642004660000|2022-01-12 16:24:20|31117.6|31097.6|31117|31097|31118.4|31098.4|31114.8|31094.8|26
1642004670000|2022-01-12 16:24:30|31116.9|31096.9|31115.5|31095.5|31117.6|31097.6|31114.5|31094.5|32
1642004680000|2022-01-12 16:24:40|31115.4|31095.4|31116.2|31096.2|31116.8|31096.8|31115.4|31095.4|24
1642004690000|2022-01-12 16:24:50|31116.7|31096.7|31118.7|31098.7|31120.5|31100.5|31116|31096|36
1642004700000|2022-01-12 16:25:00|31119.3|31099.3|31124.6|31104.6|31125.2|31105.2|31118.8|31098.8|30
1642004710000|2022-01-12 16:25:10|31124.8|31104.8|31121|31101|31125.4|31105.4|31120.4|31100.4|28
1642004720000|2022-01-12 16:25:20|31120.9|31100.9|31115.6|31095.6|31121.4|31101.4|31115.6|31095.6|30
1642004730000|2022-01-12 16:25:30|31115.2|31095.2|31111.3|31091.3|31115.7|31095.7|31110.3|31090.3|33
1642004740000|2022-01-12 16:25:40|31111.8|31091.8|31112.6|31092.6|31112.6|31092.6|31111.4|31091.4|30
1642004750000|2022-01-12 16:25:50|31112.5|31092.5|31116.1|31096.1|31116.9|31096.9|31112.2|31092.2|22
1642004760000|2022-01-12 16:26:00|31117|31097|31120.8|31100.8|31121.5|31101.5|31116.6|31096.6|28
1642004770000|2022-01-12 16:26:10|31120.9|31100.9|31121.6|31101.6|31121.8|31101.8|31120.2|31100.2|26
1642004780000|2022-01-12 16:26:20|31121.8|31101.8|31121.4|31101.4|31122.3|31102.3|31121.1|31101.1|29
1642004790000|2022-01-12 16:26:30|31121.6|31101.6|31120.1|31100.1|31121.9|31101.9|31119.3|31099.3|26
1642004800000|2022-01-12 16:26:40|31120|31100|31119.8|31099.8|31120.1|31100.1|31119.6|31099.6|13
1642004810000|2022-01-12 16:26:50|31119.6|31099.6|31118.9|31098.9|31120.3|31100.3|31118.7|31098.7|9
1642004820000|2022-01-12 16:27:00|31119|31099|31117.4|31097.4|31119|31099|31116.4|31096.4|19
1642004830000|2022-01-12 16:27:10|31117.3|31097.3|31117.8|31097.8|31117.9|31097.9|31117.1|31097.1|15
1642004840000|2022-01-12 16:27:20|31117.7|31097.7|31120.4|31100.4|31120.8|31100.8|31117.7|31097.7|25
1642004850000|2022-01-12 16:27:30|31120.6|31100.6|31118.3|31098.3|31120.8|31100.8|31118|31098|26
1642004860000|2022-01-12 16:27:40|31118.5|31098.5|31119.2|31099.2|31119.2|31099.2|31117.9|31097.9|19
1642004870000|2022-01-12 16:27:50|31119.3|31099.3|31119.5|31099.5|31119.7|31099.7|31118.8|31098.8|15
1642004880000|2022-01-12 16:28:00|31119.2|31099.2|31118.1|31098.1|31119.5|31099.5|31117.6|31097.6|16
1642004890000|2022-01-12 16:28:10|31118|31098|31118.4|31098.4|31118.6|31098.6|31116.7|31096.7|20
1642004900000|2022-01-12 16:28:20|31118.9|31098.9|31117.1|31097.1|31119|31099|31116.9|31096.9|20
1642004910000|2022-01-12 16:28:30|31117.5|31097.5|31113.7|31093.7|31117.7|31097.7|31113.4|31093.4|22
1642004920000|2022-01-12 16:28:40|31113.6|31093.6|31115.1|31095.1|31117.4|31097.4|31113.6|31093.6|24
1642004930000|2022-01-12 16:28:50|31115.2|31095.2|31116.9|31096.9|31117.8|31097.8|31115.2|31095.2|20
1642004940000|2022-01-12 16:29:00|31117|31097|31118.6|31098.6|31119.9|31099.9|31116|31096|26
1642004950000|2022-01-12 16:29:10|31119.2|31099.2|31117.1|31097.1|31119.5|31099.5|31117.1|31097.1|22
1642004960000|2022-01-12 16:29:20|31117.7|31097.7|31118.3|31098.3|31119|31099|31117.5|31097.5|25
1642004970000|2022-01-12 16:29:30|31118|31098|31121|31101|31122.1|31102.1|31117.8|31097.8|25
1642004980000|2022-01-12 16:29:40|31120.3|31100.3|31120.7|31100.7|31121.7|31101.7|31120.1|31100.1|14
1642004990000|2022-01-12 16:29:50|31122.7|31102.7|31119.3|31099.3|31124.4|31104.4|31118.1|31098.1|24
1642005000000|2022-01-12 16:30:00|31119.2|31099.2|31119.4|31099.4|31122|31102|31117.5|31097.5|30
1642005010000|2022-01-12 16:30:10|31119.2|31099.2|31118|31098|31119.2|31099.2|31115.8|31095.8|21
1642005020000|2022-01-12 16:30:20|31118.1|31098.1|31116.4|31096.4|31118.3|31098.3|31116.4|31096.4|19
1642005030000|2022-01-12 16:30:30|31116.5|31096.5|31116.2|31096.2|31117.4|31097.4|31115.8|31095.8|23
1642005040000|2022-01-12 16:30:40|31116.6|31096.6|31115.4|31095.4|31116.6|31096.6|31114.7|31094.7|20
1642005050000|2022-01-12 16:30:50|31115.7|31095.7|31115.4|31095.4|31116|31096|31115.1|31095.1|16
1642005060000|2022-01-12 16:31:00|31115|31095|31116.5|31096.5|31116.7|31096.7|31113|31093|22
1642005070000|2022-01-12 16:31:10|31116.4|31096.4|31116.8|31096.8|31117|31097|31114.6|31094.6|22
1642005080000|2022-01-12 16:31:20|31117.3|31097.3|31116.4|31096.4|31119.1|31099.1|31116.4|31096.4|25
1642005090000|2022-01-12 16:31:30|31116.3|31096.3|31117.8|31097.8|31118|31098|31116.3|31096.3|21
1642005100000|2022-01-12 16:31:40|31117.7|31097.7|31117.6|31097.6|31117.7|31097.7|31117.2|31097.2|15
1642005110000|2022-01-12 16:31:50|31117.7|31097.7|31116.9|31096.9|31117.7|31097.7|31116.3|31096.3|17
1642005120000|2022-01-12 16:32:00|31116.8|31096.8|31117|31097|31117.2|31097.2|31116.5|31096.5|8
1642005130000|2022-01-12 16:32:10|31116.9|31096.9|31117.6|31097.6|31117.6|31097.6|31116.9|31096.9|7
1642005140000|2022-01-12 16:32:20|31117.5|31097.5|31115.7|31095.7|31118.1|31098.1|31115.7|31095.7|13
1642005150000|2022-01-12 16:32:30|31115.9|31095.9|31119.5|31099.5|31120.9|31100.9|31115.9|31095.9|30
1642005160000|2022-01-12 16:32:40|31119.6|31099.6|31118.7|31098.7|31120.6|31100.6|31117.9|31097.9|22
1642005170000|2022-01-12 16:32:50|31118.6|31098.6|31119.2|31099.2|31119.5|31099.5|31118.6|31098.6|14
1642005180000|2022-01-12 16:33:00|31119.5|31099.5|31120.4|31100.4|31120.9|31100.9|31119.3|31099.3|27
1642005190000|2022-01-12 16:33:10|31120.3|31100.3|31119.8|31099.8|31120.6|31100.6|31118.5|31098.5|20
1642005200000|2022-01-12 16:33:20|31119.6|31099.6|31120.1|31100.1|31120.7|31100.7|31119.6|31099.6|21
1642005210000|2022-01-12 16:33:30|31120|31100|31119.8|31099.8|31120.6|31100.6|31119.4|31099.4|21
1642005220000|2022-01-12 16:33:40|31118.3|31098.3|31118.8|31098.8|31120|31100|31117.4|31097.4|25
1642005230000|2022-01-12 16:33:50|31119.1|31099.1|31119.5|31099.5|31120.1|31100.1|31118.9|31098.9|21
1642005240000|2022-01-12 16:34:00|31119.6|31099.6|31118.7|31098.7|31120.9|31100.9|31118.7|31098.7|20
1642005250000|2022-01-12 16:34:10|31118.9|31098.9|31120|31100|31120|31100|31118.8|31098.8|24
1642005260000|2022-01-12 16:34:20|31119.8|31099.8|31120.4|31100.4|31120.6|31100.6|31118.4|31098.4|20
1642005270000|2022-01-12 16:34:30|31120.6|31100.6|31120|31100|31120.7|31100.7|31120|31100|13
1642005280000|2022-01-12 16:34:40|31120.1|31100.1|31118.1|31098.1|31120.1|31100.1|31117.2|31097.2|12
1642005290000|2022-01-12 16:34:50|31117.9|31097.9|31118.6|31098.6|31118.7|31098.7|31117.8|31097.8|16
1642005300000|2022-01-12 16:35:00|31118.8|31098.8|31118.2|31098.2|31118.9|31098.9|31118.1|31098.1|17
1642005310000|2022-01-12 16:35:10|31118.1|31098.1|31118.6|31098.6|31118.7|31098.7|31117.9|31097.9|13
1642005320000|2022-01-12 16:35:20|31118.4|31098.4|31118.8|31098.8|31118.9|31098.9|31117.1|31097.1|24
1642005330000|2022-01-12 16:35:30|31118.7|31098.7|31123.5|31103.5|31123.5|31103.5|31118.3|31098.3|17
1642005340000|2022-01-12 16:35:40|31123|31103|31123.5|31103.5|31123.5|31103.5|31122.7|31102.7|18
1642005350000|2022-01-12 16:35:50|31123.4|31103.4|31122.8|31102.8|31123.5|31103.5|31122.5|31102.5|10
1642005360000|2022-01-12 16:36:00|31122.7|31102.7|31123.1|31103.1|31124.2|31104.2|31122.3|31102.3|22
1642005370000|2022-01-12 16:36:10|31122|31102|31121.1|31101.1|31122.2|31102.2|31119.6|31099.6|14
1642005380000|2022-01-12 16:36:20|31121.6|31101.6|31115.8|31095.8|31121.6|31101.6|31115.8|31095.8|25
1642005390000|2022-01-12 16:36:30|31116|31096|31116.7|31096.7|31117|31097|31115.8|31095.8|17
1642005400000|2022-01-12 16:36:40|31116.8|31096.8|31112.7|31092.7|31119|31099|31112.3|31092.3|27
1642005410000|2022-01-12 16:36:50|31112.6|31092.6|31114.8|31094.8|31114.8|31094.8|31112.5|31092.5|27
1642005420000|2022-01-12 16:37:00|31114.7|31094.7|31112.9|31092.9|31116.4|31096.4|31111.7|31091.7|28
1642005430000|2022-01-12 16:37:10|31112.8|31092.8|31110.9|31090.9|31112.8|31092.8|31110.1|31090.1|32
1642005440000|2022-01-12 16:37:20|31111.9|31091.9|31111.1|31091.1|31112.3|31092.3|31111|31091|31
1642005450000|2022-01-12 16:37:30|31111.5|31091.5|31111.4|31091.4|31112.4|31092.4|31110.9|31090.9|31
1642005460000|2022-01-12 16:37:40|31111.3|31091.3|31109.4|31089.4|31111.3|31091.3|31109.1|31089.1|16
1642005470000|2022-01-12 16:37:50|31109.6|31089.6|31111.9|31091.9|31112.2|31092.2|31109.6|31089.6|27
1642005480000|2022-01-12 16:38:00|31111.2|31091.2|31110.8|31090.8|31112.2|31092.2|31109.8|31089.8|23
1642005490000|2022-01-12 16:38:10|31110.1|31090.1|31111.5|31091.5|31112.5|31092.5|31110.1|31090.1|20
1642005500000|2022-01-12 16:38:20|31111.6|31091.6|31111.7|31091.7|31113.1|31093.1|31111.6|31091.6|19
1642005510000|2022-01-12 16:38:30|31111.9|31091.9|31116.2|31096.2|31116.2|31096.2|31111.1|31091.1|25
1642005520000|2022-01-12 16:38:40|31115.3|31095.3|31116.6|31096.6|31118.2|31098.2|31115.2|31095.2|30
1642005530000|2022-01-12 16:38:50|31117.3|31097.3|31116.1|31096.1|31117.3|31097.3|31114.8|31094.8|21
1642005540000|2022-01-12 16:39:00|31115.6|31095.6|31112.2|31092.2|31115.7|31095.7|31111.7|31091.7|29
1642005550000|2022-01-12 16:39:10|31113.2|31093.2|31111.9|31091.9|31113.2|31093.2|31111.5|31091.5|25
1642005560000|2022-01-12 16:39:20|31111.7|31091.7|31111.6|31091.6|31112.3|31092.3|31110.9|31090.9|24
1642005570000|2022-01-12 16:39:30|31110.1|31090.1|31109.8|31089.8|31110.5|31090.5|31107.4|31087.4|30
1642005580000|2022-01-12 16:39:40|31110|31090|31108.2|31088.2|31110|31090|31106.7|31086.7|26
1642005590000|2022-01-12 16:39:50|31108.3|31088.3|31108.2|31088.2|31108.8|31088.8|31107.8|31087.8|15
1642005600000|2022-01-12 16:40:00|31107.7|31087.7|31110.1|31090.1|31110.4|31090.4|31106.7|31086.7|23
1642005610000|2022-01-12 16:40:10|31110.5|31090.5|31108|31088|31111.2|31091.2|31107.5|31087.5|30
1642005620000|2022-01-12 16:40:20|31108.1|31088.1|31108.2|31088.2|31108.3|31088.3|31106.3|31086.3|25
1642005630000|2022-01-12 16:40:30|31108.4|31088.4|31107.4|31087.4|31108.4|31088.4|31106.1|31086.1|19
1642005640000|2022-01-12 16:40:40|31105.8|31085.8|31106.9|31086.9|31106.9|31086.9|31105.8|31085.8|15
1642005650000|2022-01-12 16:40:50|31107|31087|31106|31086|31107|31087|31105.7|31085.7|14
1642005660000|2022-01-12 16:41:00|31106.3|31086.3|31102|31082|31106.3|31086.3|31101.2|31081.2|27
1642005670000|2022-01-12 16:41:10|31101.8|31081.8|31103.5|31083.5|31103.5|31083.5|31099.4|31079.4|33
1642005680000|2022-01-12 16:41:20|31104.3|31084.3|31102.4|31082.4|31104.8|31084.8|31101.8|31081.8|30
1642005690000|2022-01-12 16:41:30|31102.6|31082.6|31100.1|31080.1|31102.6|31082.6|31098.6|31078.6|27
1642005700000|2022-01-12 16:41:40|31099.9|31079.9|31098.4|31078.4|31099.9|31079.9|31098.4|31078.4|22
1642005710000|2022-01-12 16:41:50|31098.1|31078.1|31099.6|31079.6|31099.6|31079.6|31097.6|31077.6|12
1642005720000|2022-01-12 16:42:00|31099.3|31079.3|31098.6|31078.6|31099.7|31079.7|31098|31078|15
1642005730000|2022-01-12 16:42:10|31098.4|31078.4|31096.9|31076.9|31098.4|31078.4|31095.6|31075.6|20
1642005740000|2022-01-12 16:42:20|31096.4|31076.4|31096.7|31076.7|31096.7|31076.7|31095.7|31075.7|18
1642005750000|2022-01-12 16:42:30|31096.5|31076.5|31095|31075|31096.6|31076.6|31095|31075|13
1642005760000|2022-01-12 16:42:40|31095.2|31075.2|31095|31075|31095.5|31075.5|31093|31073|11
1642005770000|2022-01-12 16:42:50|31094.5|31074.5|31095|31075|31095|31075|31093.3|31073.3|13
1642005780000|2022-01-12 16:43:00|31095.1|31075.1|31095.2|31075.2|31095.3|31075.3|31094.9|31074.9|17
1642005790000|2022-01-12 16:43:10|31095|31075|31095.1|31075.1|31096.3|31076.3|31091.3|31071.3|24
1642005800000|2022-01-12 16:43:20|31095.4|31075.4|31095.5|31075.5|31095.9|31075.9|31093.9|31073.9|20
1642005810000|2022-01-12 16:43:30|31095.3|31075.3|31096.1|31076.1|31096.3|31076.3|31095.3|31075.3|17
1642005820000|2022-01-12 16:43:40|31095.9|31075.9|31091.4|31071.4|31095.9|31075.9|31091|31071|22
1642005830000|2022-01-12 16:43:50|31091.5|31071.5|31093.2|31073.2|31093.3|31073.3|31091.5|31071.5|16
1642005840000|2022-01-12 16:44:00|31093.1|31073.1|31092.9|31072.9|31093.8|31073.8|31092.7|31072.7|18
1642005850000|2022-01-12 16:44:10|31093.2|31073.2|31094.6|31074.6|31094.8|31074.8|31093.2|31073.2|18
1642005860000|2022-01-12 16:44:20|31094.7|31074.7|31095.3|31075.3|31096.3|31076.3|31094.6|31074.6|20
1642005870000|2022-01-12 16:44:30|31095.2|31075.2|31097|31077|31097.9|31077.9|31095|31075|26
1642005880000|2022-01-12 16:44:40|31097.2|31077.2|31101.5|31081.5|31102.2|31082.2|31097.2|31077.2|28
1642005890000|2022-01-12 16:44:50|31101.7|31081.7|31094.1|31074.1|31101.7|31081.7|31093.1|31073.1|27
1642005900000|2022-01-12 16:45:00|31094.2|31074.2|31096.4|31076.4|31097.8|31077.8|31094.1|31074.1|25
1642005910000|2022-01-12 16:45:10|31096.3|31076.3|31092|31072|31096.4|31076.4|31090.8|31070.8|38
1642005920000|2022-01-12 16:45:20|31092.3|31072.3|31092.7|31072.7|31093.1|31073.1|31091.9|31071.9|25
1642005930000|2022-01-12 16:45:30|31092.8|31072.8|31091.1|31071.1|31092.8|31072.8|31090.5|31070.5|32
1642005940000|2022-01-12 16:45:40|31091|31071|31091.4|31071.4|31092.2|31072.2|31090.3|31070.3|28
1642005950000|2022-01-12 16:45:50|31092.3|31072.3|31092.4|31072.4|31093.5|31073.5|31089.7|31069.7|30
1642005960000|2022-01-12 16:46:00|31092.2|31072.2|31093.5|31073.5|31093.7|31073.7|31091.1|31071.1|25
1642005970000|2022-01-12 16:46:10|31093.4|31073.4|31093.9|31073.9|31093.9|31073.9|31093.3|31073.3|8
1642005980000|2022-01-12 16:46:20|31093.6|31073.6|31092.5|31072.5|31093.7|31073.7|31092.4|31072.4|17
1642005990000|2022-01-12 16:46:30|31092.8|31072.8|31092.4|31072.4|31092.8|31072.8|31092.2|31072.2|10
1642006000000|2022-01-12 16:46:40|31092.5|31072.5|31090.9|31070.9|31092.5|31072.5|31090.9|31070.9|11
1642006010000|2022-01-12 16:46:50|31091.4|31071.4|31091.5|31071.5|31093.3|31073.3|31090.8|31070.8|23
1642006020000|2022-01-12 16:47:00|31091.8|31071.8|31087.9|31067.9|31092.9|31072.9|31087.9|31067.9|25
1642006030000|2022-01-12 16:47:10|31087.7|31067.7|31088.7|31068.7|31090.2|31070.2|31086.7|31066.7|27
1642006040000|2022-01-12 16:47:20|31088.6|31068.6|31088.1|31068.1|31089.4|31069.4|31088.1|31068.1|12
1642006050000|2022-01-12 16:47:30|31087.9|31067.9|31091.3|31071.3|31092.1|31072.1|31087.9|31067.9|20
1642006060000|2022-01-12 16:47:40|31091.5|31071.5|31089.3|31069.3|31091.5|31071.5|31089.2|31069.2|20
1642006070000|2022-01-12 16:47:50|31089.4|31069.4|31089.6|31069.6|31089.6|31069.6|31089.3|31069.3|12
1642006080000|2022-01-12 16:48:00|31089.4|31069.4|31089|31069|31089.4|31069.4|31088.8|31068.8|16
1642006090000|2022-01-12 16:48:10|31088.7|31068.7|31090.7|31070.7|31091.6|31071.6|31088.7|31068.7|15
1642006100000|2022-01-12 16:48:20|31090.2|31070.2|31091.6|31071.6|31091.9|31071.9|31090.2|31070.2|17
1642006110000|2022-01-12 16:48:30|31091.7|31071.7|31093.2|31073.2|31093.2|31073.2|31091.6|31071.6|15
1642006120000|2022-01-12 16:48:40|31092.9|31072.9|31094.7|31074.7|31094.7|31074.7|31091.7|31071.7|24
1642006130000|2022-01-12 16:48:50|31094.6|31074.6|31091.8|31071.8|31094.8|31074.8|31091.4|31071.4|25
1642006140000|2022-01-12 16:49:00|31091.6|31071.6|31091.9|31071.9|31092.6|31072.6|31090.4|31070.4|23
1642006150000|2022-01-12 16:49:10|31091.6|31071.6|31091.5|31071.5|31092.4|31072.4|31089.5|31069.5|20
1642006160000|2022-01-12 16:49:20|31090.8|31070.8|31090|31070|31091|31071|31089.6|31069.6|16
1642006170000|2022-01-12 16:49:30|31089.8|31069.8|31089.6|31069.6|31089.9|31069.9|31089.4|31069.4|10
1642006180000|2022-01-12 16:49:40|31089.7|31069.7|31088.7|31068.7|31089.7|31069.7|31088.7|31068.7|19
1642006190000|2022-01-12 16:49:50|31088.9|31068.9|31086.6|31066.6|31088.9|31068.9|31085|31065|12
1642006200000|2022-01-12 16:50:00|31086.4|31066.4|31085.6|31065.6|31088.5|31068.5|31085.6|31065.6|26
1642006210000|2022-01-12 16:50:10|31085.7|31065.7|31088.1|31068.1|31088.9|31068.9|31085.7|31065.7|18
1642006220000|2022-01-12 16:50:20|31087.8|31067.8|31086.8|31066.8|31089.8|31069.8|31086.8|31066.8|27
1642006230000|2022-01-12 16:50:30|31087.6|31067.6|31086.3|31066.3|31088.2|31068.2|31085.5|31065.5|15
1642006240000|2022-01-12 16:50:40|31085.9|31065.9|31085.6|31065.6|31085.9|31065.9|31084.7|31064.7|13
1642006250000|2022-01-12 16:50:50|31085.5|31065.5|31084.8|31064.8|31086.2|31066.2|31084.8|31064.8|15
1642006260000|2022-01-12 16:51:00|31085.2|31065.2|31083.7|31063.7|31086.2|31066.2|31082.6|31062.6|28
1642006270000|2022-01-12 16:51:10|31084.1|31064.1|31082.5|31062.5|31084.4|31064.4|31081.8|31061.8|21
1642006280000|2022-01-12 16:51:20|31082.4|31062.4|31082|31062|31082.8|31062.8|31081.5|31061.5|21
1642006290000|2022-01-12 16:51:30|31082.4|31062.4|31082.8|31062.8|31082.8|31062.8|31081.7|31061.7|12
1642006300000|2022-01-12 16:51:40|31082.5|31062.5|31084.8|31064.8|31085.4|31065.4|31081.7|31061.7|18
1642006310000|2022-01-12 16:51:50|31084.5|31064.5|31084|31064|31085.6|31065.6|31084|31064|18
1642006320000|2022-01-12 16:52:00|31084.6|31064.6|31084.3|31064.3|31084.9|31064.9|31084.3|31064.3|16
1642006330000|2022-01-12 16:52:10|31084.8|31064.8|31084.2|31064.2|31085.4|31065.4|31084.2|31064.2|11
1642006340000|2022-01-12 16:52:20|31084.4|31064.4|31084.2|31064.2|31086.1|31066.1|31082.7|31062.7|19
1642006350000|2022-01-12 16:52:30|31084.8|31064.8|31085.9|31065.9|31086.4|31066.4|31084.1|31064.1|15
1642006360000|2022-01-12 16:52:40|31086|31066|31084.7|31064.7|31086|31066|31084.4|31064.4|14
1642006370000|2022-01-12 16:52:50|31084.2|31064.2|31084.7|31064.7|31085.4|31065.4|31084.2|31064.2|16
1642006380000|2022-01-12 16:53:00|31084.8|31064.8|31085.5|31065.5|31085.7|31065.7|31084.8|31064.8|14
1642006390000|2022-01-12 16:53:10|31085.4|31065.4|31084.7|31064.7|31085.9|31065.9|31084.7|31064.7|15
1642006400000|2022-01-12 16:53:20|31084.8|31064.8|31085.7|31065.7|31085.7|31065.7|31084.3|31064.3|10
1642006410000|2022-01-12 16:53:30|31084.5|31064.5|31085|31065|31086.1|31066.1|31084.5|31064.5|21
1642006420000|2022-01-12 16:53:40|31085.1|31065.1|31085.3|31065.3|31085.4|31065.4|31084.1|31064.1|21
1642006430000|2022-01-12 16:53:50|31085.6|31065.6|31085.4|31065.4|31085.9|31065.9|31084.8|31064.8|13
1642006440000|2022-01-12 16:54:00|31085.3|31065.3|31085.2|31065.2|31085.3|31065.3|31084.7|31064.7|8
1642006450000|2022-01-12 16:54:10|31085.6|31065.6|31085.3|31065.3|31085.8|31065.8|31085.1|31065.1|10
1642006460000|2022-01-12 16:54:20|31085.1|31065.1|31084.6|31064.6|31085.1|31065.1|31084.3|31064.3|6
1642006470000|2022-01-12 16:54:30|31084.9|31064.9|31084.6|31064.6|31084.9|31064.9|31083.5|31063.5|14
1642006480000|2022-01-12 16:54:40|31084.3|31064.3|31083.7|31063.7|31085|31065|31083.6|31063.6|12
1642006490000|2022-01-12 16:54:50|31083.8|31063.8|31083.8|31063.8|31084.4|31064.4|31083.6|31063.6|18
1642006500000|2022-01-12 16:55:00|31083.7|31063.7|31083.7|31063.7|31084.1|31064.1|31083.5|31063.5|20
1642006510000|2022-01-12 16:55:10|31083.9|31063.9|31082.5|31062.5|31084.1|31064.1|31080.3|31060.3|27
1642006520000|2022-01-12 16:55:20|31082.4|31062.4|31081.4|31061.4|31082.4|31062.4|31080.6|31060.6|19
1642006530000|2022-01-12 16:55:30|31081.3|31061.3|31084.4|31064.4|31085.1|31065.1|31081.2|31061.2|24
1642006540000|2022-01-12 16:55:40|31084.6|31064.6|31083.2|31063.2|31084.6|31064.6|31082|31062|20
1642006550000|2022-01-12 16:55:50|31082.4|31062.4|31086.1|31066.1|31087.9|31067.9|31082.4|31062.4|27
1642006560000|2022-01-12 16:56:00|31086.8|31066.8|31084.3|31064.3|31088.5|31068.5|31084.3|31064.3|23
1642006570000|2022-01-12 16:56:10|31084.2|31064.2|31084.9|31064.9|31085.6|31065.6|31084|31064|26
1642006580000|2022-01-12 16:56:20|31085.2|31065.2|31081.6|31061.6|31085.7|31065.7|31081.6|31061.6|22
1642006590000|2022-01-12 16:56:30|31081.2|31061.2|31081.4|31061.4|31082.7|31062.7|31081.2|31061.2|23
1642006600000|2022-01-12 16:56:40|31081|31061|31080.7|31060.7|31081|31061|31080.1|31060.1|14
1642006610000|2022-01-12 16:56:50|31080.2|31060.2|31077.3|31057.3|31080.2|31060.2|31077|31057|25
1642006620000|2022-01-12 16:57:00|31077.2|31057.2|31078.8|31058.8|31078.9|31058.9|31077.2|31057.2|22
1642006630000|2022-01-12 16:57:10|31078.7|31058.7|31078.5|31058.5|31079.2|31059.2|31077.9|31057.9|16
1642006640000|2022-01-12 16:57:20|31078.6|31058.6|31078.8|31058.8|31079.3|31059.3|31077.9|31057.9|17
1642006650000|2022-01-12 16:57:30|31078.9|31058.9|31078.8|31058.8|31080|31060|31078.4|31058.4|22
1642006660000|2022-01-12 16:57:40|31078.7|31058.7|31079.5|31059.5|31079.9|31059.9|31077.8|31057.8|12
1642006670000|2022-01-12 16:57:50|31079.1|31059.1|31080.3|31060.3|31080.4|31060.4|31078.1|31058.1|16
1642006680000|2022-01-12 16:58:00|31079.9|31059.9|31078.4|31058.4|31079.9|31059.9|31078|31058|18
1642006690000|2022-01-12 16:58:10|31078.6|31058.6|31079.8|31059.8|31080.4|31060.4|31077.3|31057.3|23
1642006700000|2022-01-12 16:58:20|31079.6|31059.6|31079.5|31059.5|31080.9|31060.9|31078.8|31058.8|19
1642006710000|2022-01-12 16:58:30|31079.7|31059.7|31082.2|31062.2|31084.7|31064.7|31079.1|31059.1|30
1642006720000|2022-01-12 16:58:40|31083.2|31063.2|31082.4|31062.4|31083.3|31063.3|31081.4|31061.4|33
1642006730000|2022-01-12 16:58:50|31082|31062|31082.7|31062.7|31083.9|31063.9|31081.8|31061.8|27
1642006740000|2022-01-12 16:59:00|31082.6|31062.6|31083.9|31063.9|31084.2|31064.2|31081.4|31061.4|33
1642006750000|2022-01-12 16:59:10|31082.5|31062.5|31084.5|31064.5|31084.8|31064.8|31082.4|31062.4|31
1642006760000|2022-01-12 16:59:20|31084|31064|31072.5|31052.5|31084.2|31064.2|31072.5|31052.5|26
1642006770000|2022-01-12 16:59:30|31068.5|31048.5|31072.7|31052.7|31074|31054|31067.7|31047.7|32
1642006780000|2022-01-12 16:59:40|31074.4|31054.4|31070.4|31050.4|31074.4|31054.4|31066.1|31046.1|27
1642006790000|2022-01-12 16:59:50|31070|31050|31065.8|31045.8|31077.1|31057.1|31065.8|31045.8|29
1642006800000|2022-01-12 17:00:00|31063.7|31043.7|31056.5|31036.5|31070.8|31043.7|31051|31020|36
1642006810000|2022-01-12 17:00:10|31056.4|31036.4|31088.9|31038.9|31099|31057|31056.4|31035.4|35
1642006820000|2022-01-12 17:00:20|31088.1|31038.1|31089.7|31039.7|31091|31041|31087.6|31037.6|28
1642006830000|2022-01-12 17:00:30|31090.3|31040.3|31091.5|31041.5|31091.9|31041.9|31090.3|31040.3|30
1642006840000|2022-01-12 17:00:40|31091.9|31041.9|31091.5|31041.5|31092.3|31042.3|31091.2|31041.2|22
1642006850000|2022-01-12 17:00:50|31091.4|31041.4|31091.9|31041.9|31092|31058|31076.2|31038.5|31
1642006860000|2022-01-12 17:01:00|31092.1|31042.1|31093.6|31043.6|31094.2|31044.2|31091.1|31041.1|33
1642006870000|2022-01-12 17:01:10|31093.7|31043.7|31094.5|31044.5|31095|31045|31092.8|31042.8|28
1642006880000|2022-01-12 17:01:20|31094.1|31044.1|31092|31042|31094.8|31044.8|31092|31042|24
1642006890000|2022-01-12 17:01:30|31092.4|31042.4|31091.4|31041.4|31092.7|31042.7|31090.6|31040.6|15
1642006900000|2022-01-12 17:01:40|31091.2|31041.2|31092.8|31042.8|31092.8|31042.8|31090.2|31040.2|25
1642006910000|2022-01-12 17:01:50|31092.7|31042.7|31091.9|31041.9|31093|31043|31091.5|31041.5|15
1642006920000|2022-01-12 17:02:00|31091.8|31041.8|31089|31039|31091.9|31041.9|31089|31039|20
1642006930000|2022-01-12 17:02:10|31084.8|31034.8|31080.1|31030.1|31085.1|31035.1|31078.1|31028.1|35
1642006940000|2022-01-12 17:02:20|31079.4|31029.4|31079.9|31029.9|31080.1|31030.1|31078.4|31028.4|30
1642006950000|2022-01-12 17:02:30|31079.3|31029.3|31084.3|31034.3|31084.7|31034.7|31079.3|31029.3|24
1642006960000|2022-01-12 17:02:40|31084.6|31034.6|31086|31036|31087.1|31051.7|31070.9|31033.5|29
1642006970000|2022-01-12 17:02:50|31085.9|31035.9|31085.3|31035.3|31086.2|31050.9|31070.2|31034.7|29
1642006980000|2022-01-12 17:03:00|31085.1|31035.1|31086.8|31036.8|31087.2|31037.2|31085.1|31035.1|23
1642006990000|2022-01-12 17:03:10|31086.6|31036.6|31087.6|31037.6|31087.9|31037.9|31086.6|31036.6|16
1642007000000|2022-01-12 17:03:20|31087.3|31037.3|31087.9|31037.9|31088|31038|31086.7|31036.7|30
1642007010000|2022-01-12 17:03:30|31087.8|31037.8|31088.2|31038.2|31088.9|31052.6|31072.6|31037.4|17
1642007020000|2022-01-12 17:03:40|31088.3|31038.3|31086.5|31036.5|31089.1|31039.1|31086.3|31036.3|28
1642007030000|2022-01-12 17:03:50|31086.7|31036.7|31087.1|31037.1|31087.1|31037.1|31084.3|31034.3|20
1642007040000|2022-01-12 17:04:00|31086.3|31036.3|31084.7|31034.7|31086.3|31036.3|31084.6|31034.6|31
1642007050000|2022-01-12 17:04:10|31084.6|31034.6|31085|31035|31085.8|31035.8|31084.4|31034.4|22
1642007060000|2022-01-12 17:04:20|31084.9|31034.9|31083.6|31033.6|31084.9|31034.9|31082.2|31032.2|30
1642007070000|2022-01-12 17:04:30|31083.7|31033.7|31083.6|31033.6|31084.3|31034.3|31083.5|31033.5|9
1642007080000|2022-01-12 17:04:40|31083.2|31033.2|31085.2|31035.2|31086|31050.2|31070.2|31033|18
1642007090000|2022-01-12 17:04:50|31085|31035|31084|31034|31085.7|31035.7|31083.7|31033.7|29
1642007100000|2022-01-12 17:05:00|31083.4|31033.4|31081.9|31031.9|31083.4|31033.4|31079.8|31029.8|33
1642007110000|2022-01-12 17:05:10|31082.1|31032.1|31082.2|31032.2|31082.7|31032.7|31081.5|31031.5|26
1642007120000|2022-01-12 17:05:20|31082.4|31032.4|31059.2|31039.2|31082.5|31046.4|31059.2|31032.2|12
1642007130000|2022-01-12 17:05:30|31078.7|31027.9|31087.8|31037.8|31087.8|31049.8|31060.9|31007.4|36
1642007140000|2022-01-12 17:05:40|31087.6|31037.6|31088.3|31038.3|31088.3|31038.3|31086.8|31036.8|26
1642007150000|2022-01-12 17:05:50|31088.2|31038.2|31084.4|31034.4|31088.2|31038.2|31084.4|31034.4|29
1642007160000|2022-01-12 17:06:00|31084.7|31034.7|31068.6|31048.6|31086.5|31050.5|31068.3|31033.8|30
1642007170000|2022-01-12 17:06:10|31069.1|31049.1|31070.9|31050.9|31086|31053.3|31067.6|31036|36
1642007180000|2022-01-12 17:06:20|31070.7|31050.7|31086.1|31036.1|31087|31051.1|31068.2|31036|28
1642007190000|2022-01-12 17:06:30|31086.2|31036.2|31087.4|31037.4|31087.5|31037.5|31086.2|31036.2|29
1642007200000|2022-01-12 17:06:40|31087|31037|31086.1|31036.1|31091.3|31041.3|31085.2|31035.2|27
1642007210000|2022-01-12 17:06:50|31086.2|31036.2|31085|31035|31086.8|31036.8|31084.8|31034.8|33
1642007220000|2022-01-12 17:07:00|31084.9|31034.9|31084.9|31034.9|31085.3|31035.3|31083.5|31033.5|30
1642007230000|2022-01-12 17:07:10|31085.3|31035.3|31069.8|31049.8|31086|31050.5|31068|31034.6|31
1642007240000|2022-01-12 17:07:20|31070.2|31050.2|31087.1|31037.1|31088.3|31051.3|31068.4|31034.9|28
1642007250000|2022-01-12 17:07:30|31086.9|31036.9|31087.3|31037.3|31088|31052.6|31069.4|31035.2|28
1642007260000|2022-01-12 17:07:40|31087.5|31037.5|31089.6|31039.6|31089.8|31052.4|31070.7|31035.6|29
1642007270000|2022-01-12 17:07:50|31089.8|31039.8|31091.3|31041.3|31091.7|31041.7|31089.8|31039.8|27
1642007280000|2022-01-12 17:08:00|31091.4|31041.4|31091.8|31041.8|31098.9|31059.6|31079.6|31041.2|22
1642007290000|2022-01-12 17:08:10|31092.6|31042.6|31092|31042|31092.6|31042.6|31090.9|31040.9|28
1642007300000|2022-01-12 17:08:20|31092.2|31042.2|31093.6|31043.6|31093.6|31043.6|31091.9|31041.9|28
1642007310000|2022-01-12 17:08:30|31093.4|31043.4|31093.3|31043.3|31094.3|31044.3|31092.2|31042.2|13
1642007320000|2022-01-12 17:08:40|31093.2|31043.2|31097.8|31047.8|31099.1|31062.2|31081.2|31041.6|27
1642007330000|2022-01-12 17:08:50|31082.8|31062.8|31099.9|31049.9|31102.3|31062.8|31081.4|31046.5|29
1642007340000|2022-01-12 17:09:00|31102|31052|31099.7|31049.7|31102|31052|31098.7|31048.7|23
1642007350000|2022-01-12 17:09:10|31099.6|31049.6|31097.2|31047.2|31100.4|31050.4|31096.9|31046.9|21
1642007360000|2022-01-12 17:09:20|31097.4|31047.4|31094.7|31044.7|31099.5|31049.5|31093.6|31043.6|21
1642007370000|2022-01-12 17:09:30|31092.7|31042.7|31094.3|31044.3|31095.6|31057.9|31077.4|31041.8|27
1642007380000|2022-01-12 17:09:40|31095.8|31045.8|31094.8|31044.8|31096.6|31058.6|31076.8|31043.7|26
1642007390000|2022-01-12 17:09:50|31093.6|31043.6|31092.4|31042.4|31095.4|31045.4|31092.2|31042.2|21
1642007400000|2022-01-12 17:10:00|31092.3|31042.3|31091.1|31041.1|31093.2|31055.7|31074.9|31040.8|28
1642007410000|2022-01-12 17:10:10|31090.9|31040.9|31092|31042|31092.2|31042.2|31090.7|31040.7|23
1642007420000|2022-01-12 17:10:20|31090.9|31040.9|31073.6|31053.6|31092.7|31055.6|31073.6|31039.3|22
1642007430000|2022-01-12 17:10:30|31073.5|31053.5|31074|31054|31093|31056.4|31073.5|31039.8|29
1642007440000|2022-01-12 17:10:40|31073.9|31053.9|31075.6|31055.6|31091.7|31056.6|31073.9|31041.6|19
1642007450000|2022-01-12 17:10:50|31075.4|31055.4|31075.5|31055.5|31076.1|31056.1|31074.5|31054.5|17
1642007460000|2022-01-12 17:11:00|31075.1|31055.1|31074.3|31054.3|31075.1|31055.1|31074|31054|13
1642007470000|2022-01-12 17:11:10|31074.4|31054.4|31073.4|31053.4|31093.6|31054.7|31071.9|31040.3|24
1642007480000|2022-01-12 17:11:20|31073.5|31053.5|31073.7|31053.7|31073.9|31053.9|31073.3|31053.3|13
1642007490000|2022-01-12 17:11:30|31073.8|31053.8|31091|31041|31093.9|31054.8|31073.4|31040|22
1642007500000|2022-01-12 17:11:40|31089.7|31039.7|31090.7|31040.7|31091.2|31056.7|31073.8|31039.7|24
1642007510000|2022-01-12 17:11:50|31091.8|31041.8|31073.5|31053.5|31092.8|31054.8|31072.7|31040.1|30
1642007520000|2022-01-12 17:12:00|31073.4|31053.4|31073|31053|31074|31054|31072.6|31052.6|15
1642007530000|2022-01-12 17:12:10|31073.1|31053.1|31073.1|31053.1|31073.6|31053.6|31071.8|31051.8|15
1642007540000|2022-01-12 17:12:20|31072.7|31052.7|31073.7|31053.7|31075.1|31055.1|31072.7|31052.7|21
1642007550000|2022-01-12 17:12:30|31073.6|31053.6|31071.5|31051.5|31073.6|31053.6|31071.5|31051.5|18
1642007560000|2022-01-12 17:12:40|31071.6|31051.6|31070.9|31050.9|31072.6|31052.6|31070.6|31050.6|16
1642007570000|2022-01-12 17:12:50|31070.8|31050.8|31071.6|31051.6|31071.8|31051.8|31070.6|31050.6|13
1642007580000|2022-01-12 17:13:00|31071.5|31051.5|31071.6|31051.6|31072.1|31052.1|31070.7|31050.7|15
1642007590000|2022-01-12 17:13:10|31071.5|31051.5|31070.6|31050.6|31071.6|31051.6|31068.2|31048.2|23
1642007600000|2022-01-12 17:13:20|31070.8|31050.8|31069.1|31049.1|31070.8|31050.8|31069|31049|22
1642007610000|2022-01-12 17:13:30|31069|31049|31070.2|31050.2|31070.3|31050.3|31069|31049|19
1642007620000|2022-01-12 17:13:40|31070|31050|31070.1|31050.1|31070.5|31050.5|31069|31049|17
1642007630000|2022-01-12 17:13:50|31069.7|31049.7|31063.9|31043.9|31070|31050|31063|31043|23
1642007640000|2022-01-12 17:14:00|31063.5|31043.5|31061.7|31041.7|31064.3|31044.3|31059.5|31039.5|32
1642007650000|2022-01-12 17:14:10|31061.4|31041.4|31059.2|31039.2|31061.4|31041.4|31058.4|31038.4|26
1642007660000|2022-01-12 17:14:20|31059.4|31039.4|31058.4|31038.4|31061.9|31041.9|31058.3|31038.3|28
1642007670000|2022-01-12 17:14:30|31058.7|31038.7|31058.8|31038.8|31059.5|31039.5|31058.3|31038.3|25
1642007680000|2022-01-12 17:14:40|31059|31039|31059.4|31039.4|31059.7|31039.7|31058.9|31038.9|12
1642007690000|2022-01-12 17:14:50|31059.3|31039.3|31059.5|31039.5|31060.9|31040.9|31058.2|31038.2|13
1642007700000|2022-01-12 17:15:00|31059.8|31039.8|31057.8|31037.8|31074.3|31039.8|31054.6|31023|30
1642007710000|2022-01-12 17:15:10|31058|31038|31059.4|31039.4|31061.6|31041.6|31055.9|31035.9|20
1642007720000|2022-01-12 17:15:20|31061.4|31041.4|31062.5|31042.5|31063|31043|31060.4|31040.4|25
1642007730000|2022-01-12 17:15:30|31063|31043|31067.9|31047.9|31067.9|31047.9|31062.3|31042.3|16
1642007740000|2022-01-12 17:15:40|31068.1|31048.1|31064.2|31044.2|31068.6|31048.6|31064.2|31044.2|25
1642007750000|2022-01-12 17:15:50|31064.6|31044.6|31065.9|31045.9|31085.3|31047.3|31064.5|31035.3|22
1642007760000|2022-01-12 17:16:00|31065.6|31045.6|31065.4|31045.4|31067|31047|31064.9|31044.9|26
1642007770000|2022-01-12 17:16:10|31065.9|31045.9|31064.2|31044.2|31065.9|31045.9|31063.8|31043.8|24
1642007780000|2022-01-12 17:16:20|31063.9|31043.9|31065.4|31045.4|31065.4|31045.4|31063.9|31043.9|18
1642007790000|2022-01-12 17:16:30|31065.2|31045.2|31063.6|31043.6|31065.2|31045.2|31063.5|31043.5|15
1642007800000|2022-01-12 17:16:40|31065.1|31045.1|31065.7|31045.7|31069.7|31049.7|31065.1|31045.1|26
1642007810000|2022-01-12 17:16:50|31065.9|31045.9|31064.2|31044.2|31068|31048|31063.1|31043.1|21
1642007820000|2022-01-12 17:17:00|31063.8|31043.8|31064.3|31044.3|31065.1|31045.1|31063.8|31043.8|19
1642007830000|2022-01-12 17:17:10|31063.6|31043.6|31061.6|31041.6|31066|31046|31061.3|31041.3|27
1642007840000|2022-01-12 17:17:20|31060|31040|31061.2|31041.2|31062.1|31042.1|31059.8|31039.8|29
1642007850000|2022-01-12 17:17:30|31062|31042|31059.4|31039.4|31062|31042|31058.3|31038.3|25
1642007860000|2022-01-12 17:17:40|31058.1|31038.1|31058.5|31038.5|31058.9|31038.9|31056.2|31036.2|24
1642007870000|2022-01-12 17:17:50|31058.6|31038.6|31057.5|31037.5|31059.4|31039.4|31057.3|31037.3|15
1642007880000|2022-01-12 17:18:00|31057.2|31037.2|31059.3|31009.3|31059.3|31038.1|31042.9|31008.6|29
1642007890000|2022-01-12 17:18:10|31061.4|31011.4|31045.3|31025.3|31061.9|31025.4|31042.4|31010.8|31
1642007900000|2022-01-12 17:18:20|31044.1|31024.1|31040.7|31020.7|31044.7|31024.7|31040.5|31020.5|32
1642007910000|2022-01-12 17:18:30|31040.6|31020.6|31040.9|31020.9|31043|31023|31040.5|31020.5|18
1642007920000|2022-01-12 17:18:40|31041|31021|31066.5|31016.5|31068.3|31021.7|31040.9|31011.2|32
1642007930000|2022-01-12 17:18:50|31052|31032|31069.6|31019.6|31073.1|31032|31052|31017.2|34
1642007940000|2022-01-12 17:19:00|31069.2|31019.2|31067.5|31017.5|31072.2|31022.2|31065.8|31015.8|32
1642007950000|2022-01-12 17:19:10|31066|31016|31068.6|31018.6|31069.2|31019.2|31065.3|31015.3|30
1642007960000|2022-01-12 17:19:20|31068.4|31018.4|31069.4|31019.4|31069.6|31019.6|31066|31016|31
1642007970000|2022-01-12 17:19:30|31069.1|31019.1|31069.2|31019.2|31070|31020|31064.8|31014.8|35
1642007980000|2022-01-12 17:19:40|31071|31021|31071.3|31021.3|31071.6|31021.6|31064.4|31014.4|32
1642007990000|2022-01-12 17:19:50|31072|31022|31072.7|31022.7|31072.7|31022.7|31071|31021|23
1642008000000|2022-01-12 17:20:00|31072|31022|31071.8|31021.8|31072.6|31022.6|31071.3|31021.3|28
1642008010000|2022-01-12 17:20:10|31071.3|31021.3|31071.3|31021.3|31072.4|31036|31053.9|31020.1|32
1642008020000|2022-01-12 17:20:20|31071.2|31021.2|31056.3|31036.3|31072.4|31037.2|31055.6|31021.2|28
1642008030000|2022-01-12 17:20:30|31056.1|31036.1|31058.5|31038.5|31058.5|31038.5|31054.2|31034.2|31
1642008040000|2022-01-12 17:20:40|31053.8|31033.8|31074|31024|31074|31039.9|31053.8|31024|32
1642008050000|2022-01-12 17:20:50|31072.2|31022.2|31062.6|31042.6|31077.9|31043.6|31056.6|31022.2|27
1642008060000|2022-01-12 17:21:00|31061.9|31041.9|31079.6|31029.6|31079.8|31043|31060.5|31027|29
1642008070000|2022-01-12 17:21:10|31079.4|31029.4|31063.2|31043.2|31079.7|31044.6|31061.6|31029.1|23
1642008080000|2022-01-12 17:21:20|31062.9|31042.9|31078.9|31028.9|31079.8|31043.3|31062.2|31027.3|29
1642008090000|2022-01-12 17:21:30|31078.7|31028.7|31072.1|31052.1|31089.6|31054.9|31071.8|31028.6|31
1642008100000|2022-01-12 17:21:40|31072.6|31052.6|31072.2|31052.2|31087.5|31053.9|31070.7|31037.5|28
1642008110000|2022-01-12 17:21:50|31072|31052|31052.3|31032.3|31088.3|31052.7|31052.2|31019.1|25
1642008120000|2022-01-12 17:22:00|31052.8|31032.8|31077.9|31027.9|31080|31043.4|31052.8|31025.4|24
1642008130000|2022-01-12 17:22:10|31077.4|31027.4|31081.5|31031.5|31081.8|31047.3|31060.6|31027.4|23
1642008140000|2022-01-12 17:22:20|31081.3|31031.3|31079.3|31029.3|31081.3|31044.5|31064.1|31028.9|23
1642008150000|2022-01-12 17:22:30|31079.2|31029.2|31070.2|31020.2|31080.2|31030.2|31068.3|31018.3|32
1642008160000|2022-01-12 17:22:40|31070|31020|31068.4|31018.4|31070.8|31034.2|31052.7|31016.9|29
1642008170000|2022-01-12 17:22:50|31069.2|31019.2|31068.3|31018.3|31070.4|31020.4|31067.9|31017.9|27
1642008180000|2022-01-12 17:23:00|31068.5|31018.5|31069.1|31019.1|31069.7|31019.7|31068.4|31018.4|21
1642008190000|2022-01-12 17:23:10|31068.7|31018.7|31070.3|31020.3|31070.3|31020.3|31066.8|31016.8|34
1642008200000|2022-01-12 17:23:20|31071.4|31021.4|31071.6|31021.6|31073|31023|31069.5|31019.5|22
1642008210000|2022-01-12 17:23:30|31071.5|31021.5|31067.5|31017.5|31072.8|31022.8|31067.5|31017.5|26
1642008220000|2022-01-12 17:23:40|31067.8|31017.8|31070.6|31020.6|31070.8|31032.4|31052.4|31016.2|30
1642008230000|2022-01-12 17:23:50|31070.7|31020.7|31071.5|31021.5|31072.7|31037.4|31057.4|31019.1|37
1642008240000|2022-01-12 17:24:00|31071.9|31021.9|31052.3|31032.3|31073.7|31035.5|31050.8|31017|34
1642008250000|2022-01-12 17:24:10|31052.2|31032.2|31047.2|31027.2|31065.1|31032.3|31045.9|31015.1|27
1642008260000|2022-01-12 17:24:20|31045.7|31025.7|31060.7|31010.7|31062.7|31029.7|31045.1|31010.7|23
1642008270000|2022-01-12 17:24:30|31061|31011|31049.6|31029.6|31066.1|31031.1|31045.6|31011|26
1642008280000|2022-01-12 17:24:40|31049.3|31029.3|31049.3|31029.3|31063|31029.3|31045.1|31012.9|28
1642008290000|2022-01-12 17:24:50|31046|31026|31060.5|31010.5|31060.5|31031.6|31044.3|31010.3|31
1642008300000|2022-01-12 17:25:00|31059.7|31009.7|31044.1|31024.1|31061.8|31026.7|31043.7|31009.7|28
1642008310000|2022-01-12 17:25:10|31043.8|31023.8|31045.7|31025.7|31061.4|31026|31043.4|31009|28
1642008320000|2022-01-12 17:25:20|31046.6|31026.6|31047.9|31027.9|31064.6|31028.2|31045.3|31012|31
1642008330000|2022-01-12 17:25:30|31047.7|31027.7|31050.7|31030.7|31067.4|31031.1|31047.7|31012.2|29
1642008340000|2022-01-12 17:25:40|31050.6|31030.6|31051.8|31031.8|31051.8|31031.8|31047.7|31027.7|23
1642008350000|2022-01-12 17:25:50|31051.5|31031.5|31054.2|31034.2|31069.2|31035.7|31051.2|31019.2|23
1642008360000|2022-01-12 17:26:00|31053.9|31033.9|31055.7|31035.7|31073.3|31037.1|31053.1|31020.8|27
1642008370000|2022-01-12 17:26:10|31052.9|31032.9|31050|31030|31067.8|31034.6|31049.1|31017.8|30
1642008380000|2022-01-12 17:26:20|31050.4|31030.4|31051.1|31031.1|31052.5|31032.5|31048.7|31028.7|22
1642008390000|2022-01-12 17:26:30|31051|31031|31047.2|31027.2|31051.3|31031.3|31046.5|31026.5|29
1642008400000|2022-01-12 17:26:40|31047.1|31027.1|31049.2|31029.2|31067|31031.9|31043.7|31013.5|33
1642008410000|2022-01-12 17:26:50|31051.2|31031.2|31047.9|31027.9|31067.4|31031.2|31047.4|31014.8|24
1642008420000|2022-01-12 17:27:00|31048.9|31028.9|31047.7|31027.7|31063.5|31030|31047.1|31012.9|25
1642008430000|2022-01-12 17:27:10|31047.8|31027.8|31049.2|31029.2|31065.1|31030.3|31046.7|31015.1|24
1642008440000|2022-01-12 17:27:20|31049.1|31029.1|31048.7|31028.7|31049.7|31029.7|31048|31028|20
1642008450000|2022-01-12 17:27:30|31048.6|31028.6|31048.1|31028.1|31050.5|31030.5|31047.2|31027.2|26
1642008460000|2022-01-12 17:27:40|31048.4|31028.4|31051.6|31031.6|31052.2|31032.2|31048|31028|30
1642008470000|2022-01-12 17:27:50|31070.4|31020.4|31052.1|31032.1|31071.9|31032.5|31049.2|31013.8|24
1642008480000|2022-01-12 17:28:00|31051.3|31031.3|31068.4|31018.4|31071.2|31031.3|31049.2|31014.7|28
1642008490000|2022-01-12 17:28:10|31068.5|31018.5|31057.5|31007.5|31069.6|31019.6|31055.7|31005.7|27
1642008500000|2022-01-12 17:28:20|31058.5|31008.5|31058.2|31008.2|31059.9|31009.9|31058|31008|18
1642008510000|2022-01-12 17:28:30|31057.9|31007.9|31057|31007|31058.3|31008.3|31055.5|31005.5|25
1642008520000|2022-01-12 17:28:40|31057.1|31007.1|31068|31018|31068|31018|31056.1|31006.1|22
1642008530000|2022-01-12 17:28:50|31065.6|31015.6|31068.9|31018.9|31071.4|31021.4|31065.4|31015.4|38
1642008540000|2022-01-12 17:29:00|31067.4|31017.4|31068.5|31018.5|31068.7|31018.7|31064.4|31014.4|38
1642008550000|2022-01-12 17:29:10|31067.4|31017.4|31068.1|31018.1|31069|31019|31066.1|31016.1|19
1642008560000|2022-01-12 17:29:20|31068.2|31018.2|31069.1|31019.1|31070.3|31020.3|31066.4|31016.4|32
1642008570000|2022-01-12 17:29:30|31067.7|31017.7|31073.1|31023.1|31073.5|31023.5|31067.7|31017.7|27
1642008580000|2022-01-12 17:29:40|31071.3|31021.3|31071.1|31021.1|31072|31022|31069.1|31019.1|18
1642008590000|2022-01-12 17:29:50|31070.8|31020.8|31070.3|31020.3|31071.2|31021.2|31069.6|31019.6|15
1642008600000|2022-01-12 17:30:00|31069.8|31019.8|31074.3|31024.3|31076|31026|31069.2|31019.2|23
1642008610000|2022-01-12 17:30:10|31071.4|31021.4|31073.6|31023.6|31074.3|31024.3|31070.6|31020.6|20
1642008620000|2022-01-12 17:30:20|31073.5|31023.5|31074.4|31024.4|31077.2|31027.2|31073.5|31023.5|28
1642008630000|2022-01-12 17:30:30|31074.8|31024.8|31074.2|31024.2|31075.6|31025.6|31074|31024|24
1642008640000|2022-01-12 17:30:40|31074.9|31024.9|31073.8|31023.8|31075.2|31025.2|31073.4|31023.4|12
1642008650000|2022-01-12 17:30:50|31055.2|31035.2|31054.9|31034.9|31075.8|31037.7|31052.6|31022.3|27
1642008660000|2022-01-12 17:31:00|31054.6|31034.6|31069.7|31019.7|31075.3|31037.4|31054.5|31017.3|23
1642008670000|2022-01-12 17:31:10|31069.5|31019.5|31069.7|31019.7|31070.4|31020.4|31068|31018|17
1642008680000|2022-01-12 17:31:20|31069.8|31019.8|31069.5|31019.5|31070.4|31020.4|31069.3|31019.3|19
1642008690000|2022-01-12 17:31:30|31069.8|31019.8|31067.3|31017.3|31071.3|31021.3|31067|31017|27
1642008700000|2022-01-12 17:31:40|31068.2|31018.2|31068.7|31018.7|31070.5|31020.5|31068.2|31018.2|14
1642008710000|2022-01-12 17:31:50|31067.8|31017.8|31068.6|31018.6|31068.6|31018.6|31067.3|31017.3|19
1642008720000|2022-01-12 17:32:00|31068.4|31018.4|31068.5|31018.5|31068.8|31018.8|31068.1|31018.1|13
1642008730000|2022-01-12 17:32:10|31068.3|31018.3|31066.8|31016.8|31069|31028.3|31048.3|31013|19
1642008740000|2022-01-12 17:32:20|31065.5|31015.5|31067|31017|31067.3|31017.3|31064.8|31014.8|13
1642008750000|2022-01-12 17:32:30|31066.9|31016.9|31069|31019|31070.5|31020.5|31065.2|31015.2|19
1642008760000|2022-01-12 17:32:40|31066.1|31016.1|31067.4|31017.4|31068.3|31018.3|31066|31016|27
1642008770000|2022-01-12 17:32:50|31067.7|31017.7|31065.4|31015.4|31067.8|31017.8|31065.4|31015.4|18
1642008780000|2022-01-12 17:33:00|31065.7|31015.7|31066.7|31016.7|31067.5|31017.5|31065.5|31015.5|19
1642008790000|2022-01-12 17:33:10|31065.7|31015.7|31064.7|31014.7|31068.5|31018.5|31064.6|31014.6|18
1642008800000|2022-01-12 17:33:20|31065.8|31015.8|31066.9|31016.9|31066.9|31016.9|31062.6|31012.6|17
1642008810000|2022-01-12 17:33:30|31065.9|31015.9|31065|31015|31066.9|31016.9|31063.6|31013.6|14
1642008820000|2022-01-12 17:33:40|31064|31014|31063.9|31013.9|31064.9|31014.9|31063.6|31013.6|13
1642008830000|2022-01-12 17:33:50|31062.9|31012.9|31070.3|31020.3|31070.3|31026|31045.8|31012.9|15
1642008840000|2022-01-12 17:34:00|31068.5|31018.5|31067.3|31017.3|31069.2|31019.2|31066.4|31016.4|21
1642008850000|2022-01-12 17:34:10|31068.4|31018.4|31068.6|31018.6|31069|31019|31067.2|31017.2|19
1642008860000|2022-01-12 17:34:20|31068.5|31018.5|31068|31018|31069.4|31019.4|31067.8|31017.8|17
1642008870000|2022-01-12 17:34:30|31069.4|31019.4|31069.9|31019.9|31069.9|31019.9|31066.6|31016.6|21
1642008880000|2022-01-12 17:34:40|31070|31020|31068.4|31018.4|31070|31020|31067.8|31017.8|13
1642008890000|2022-01-12 17:34:50|31069|31019|31068.3|31018.3|31069.9|31019.9|31067.8|31017.8|11
1642008900000|2022-01-12 17:35:00|31068.4|31018.4|31067.3|31017.3|31068.7|31018.7|31067.1|31017.1|21
1642008910000|2022-01-12 17:35:10|31067.1|31017.1|31068.5|31018.5|31068.5|31018.5|31067.1|31017.1|18
1642008920000|2022-01-12 17:35:20|31068.4|31018.4|31067.7|31017.7|31068.4|31018.4|31066.8|31016.8|14
1642008930000|2022-01-12 17:35:30|31067.4|31017.4|31068.6|31018.6|31069.2|31033.9|31049.2|31017.4|17
1642008940000|2022-01-12 17:35:40|31068.4|31018.4|31068.3|31018.3|31069.4|31019.4|31067.2|31017.2|19
1642008950000|2022-01-12 17:35:50|31068.7|31018.7|31035.8|31015.8|31069.7|31031|31035.3|31004.3|30
1642008960000|2022-01-12 17:36:00|31035.7|31015.7|31036.5|31016.5|31052.9|31017.3|31035.1|31001.5|24
1642008970000|2022-01-12 17:36:10|31036.9|31016.9|31053.2|31003.2|31053.2|31019|31036.5|31002.7|23
1642008980000|2022-01-12 17:36:20|31053.4|31003.4|31040.1|31020.1|31054.8|31020.2|31039.7|31002.5|24
1642008990000|2022-01-12 17:36:30|31039.9|31019.9|31042|31022|31057.1|31022.5|31037.3|31004.3|20
1642009000000|2022-01-12 17:36:40|31041.5|31021.5|31041.4|31021.4|31041.5|31021.5|31040.3|31020.3|18
1642009010000|2022-01-12 17:36:50|31040.9|31020.9|31032.2|31012.2|31042.7|31022.7|31032.2|31012.2|25
1642009020000|2022-01-12 17:37:00|31031.7|31011.7|31032.8|31012.8|31054.7|31018|31029.4|30991.8|28
1642009030000|2022-01-12 17:37:10|31032.1|31012.1|31035.2|31015.2|31049.4|31015.9|31029.8|30999.4|27
1642009040000|2022-01-12 17:37:20|31049.5|30999.5|31047|30997|31049.5|31015.6|31031.3|30997|23
1642009050000|2022-01-12 17:37:30|31033.2|31013.2|31030.9|31010.9|31033.8|31013.8|31030.6|31010.6|32
1642009060000|2022-01-12 17:37:40|31031.1|31011.1|31029.2|31009.2|31031.8|31011.8|31028.5|31008.5|22
1642009070000|2022-01-12 17:37:50|31028.9|31008.9|31029.7|31009.7|31031.9|31011.9|31027.7|31007.7|20
1642009080000|2022-01-12 17:38:00|31029.5|31009.5|31039.5|30989.5|31041.2|31009.5|31026|30988.6|27
1642009090000|2022-01-12 17:38:10|31040.3|30990.3|31009.2|30989.2|31040.3|31007.2|31008.4|30988.4|30
1642009100000|2022-01-12 17:38:20|31008.1|30988.1|31007.1|30987.1|31022.5|30989.1|31006.4|30971.2|28
1642009110000|2022-01-12 17:38:30|31006.9|30986.9|31008.1|30988.1|31009.3|30989.3|31006.9|30986.9|25
1642009120000|2022-01-12 17:38:40|31008|30988|31006|30986|31008.3|30988.3|31005.7|30985.7|23
1642009130000|2022-01-12 17:38:50|31005.7|30985.7|31005|30985|31005.7|30985.7|31004.3|30984.3|21
1642009140000|2022-01-12 17:39:00|31004.7|30984.7|31017.2|30997.2|31038|30999.9|31004.7|30984.6|25
1642009150000|2022-01-12 17:39:10|31017.1|30997.1|31043.3|30993.3|31049.7|31016.3|31016.6|30993.3|34
1642009160000|2022-01-12 17:39:20|31044.4|30994.4|31051.4|31001.4|31051.4|31015.8|31031.3|30994.2|37
1642009170000|2022-01-12 17:39:30|31053.1|31003.1|31055|31005|31055.8|31005.8|31051.1|31001.1|34
1642009180000|2022-01-12 17:39:40|31055.2|31005.2|31055|31005|31055.7|31005.7|31053.6|31003.6|31
1642009190000|2022-01-12 17:39:50|31054.9|31004.9|31054.7|31004.7|31055.4|31005.4|31054.2|31004.2|19
1642009200000|2022-01-12 17:40:00|31054.8|31004.8|31058.5|31008.5|31060.9|31025|31042.5|31004.8|21
1642009210000|2022-01-12 17:40:10|31043.1|31023.1|31052.3|31002.3|31059.9|31023.1|31039.6|31002.2|35
1642009220000|2022-01-12 17:40:20|31052.4|31002.4|31051.2|31001.2|31052.7|31002.7|31050.8|31000.8|28
1642009230000|2022-01-12 17:40:30|31050.6|31000.6|31046.9|30996.9|31051.5|31011|31031|30996.9|25
1642009240000|2022-01-12 17:40:40|31044.9|30994.9|31055.3|31005.3|31055.3|31005.3|31039.4|30989.4|37
1642009250000|2022-01-12 17:40:50|31054.7|31004.7|31064.5|31014.5|31065.2|31015.2|31054.3|31004.3|38
1642009260000|2022-01-12 17:41:00|31065.2|31015.2|31064.1|31014.1|31065.2|31015.2|31060.8|31010.8|29
1642009270000|2022-01-12 17:41:10|31064|31014|31065.4|31015.4|31067.9|31017.9|31063.7|31013.7|31
1642009280000|2022-01-12 17:41:20|31065.7|31015.7|31050.7|31000.7|31066.4|31016.4|31048|30998|34
1642009290000|2022-01-12 17:41:30|31049|30999|31054.3|30997.6|31057.5|31003.4|31049|30995.4|40
1642009300000|2022-01-12 17:41:40|31053.2|30997.4|31060.1|30997.4|31061.3|30997.4|31051.6|30994.2|34
1642009310000|2022-01-12 17:41:50|31059.3|30996.5|31056.5|30995.7|31060.6|30997.5|31055.1|30994.8|22
1642009320000|2022-01-12 17:42:00|31056.8|30995.3|31060.3|30995.3|31060.3|30996.2|31056.8|30995|16
1642009330000|2022-01-12 17:42:10|31059.6|30995.5|31056.7|30996.1|31059.6|30996.6|31056.7|30994.9|19
1642009340000|2022-01-12 17:42:20|31056.6|30996.2|31058.4|30997.8|31059|30998.3|31048|30995.5|19
1642009350000|2022-01-12 17:42:30|31058.3|30997.9|31054.9|30998.2|31058.3|30998.8|31043.4|30993.4|17
1642009360000|2022-01-12 17:42:40|31055.1|30998.5|31057.1|30998.3|31058|30999.5|31053.7|30997|19
1642009370000|2022-01-12 17:42:50|31057|30998.2|31051.3|30998.9|31057|30998.9|31046.7|30996.7|21
1642009380000|2022-01-12 17:43:00|31058.9|30997.9|31057.2|30995.9|31061.8|30998.4|31056.5|30995.3|27
1642009390000|2022-01-12 17:43:10|31058.4|30995.4|31059.8|30996.7|31060.2|30996.7|31058.2|30994.8|15
1642009400000|2022-01-12 17:43:20|31060.2|30996.2|31059.7|30996.6|31069.2|30997|31054.5|30992.7|25
1642009410000|2022-01-12 17:43:30|31061.4|30995.4|31059|30994.1|31063.6|30996.7|31052.5|30994.1|25
1642009420000|2022-01-12 17:43:40|31058.8|30994.2|31060|30995|31061.8|30998.1|31051.7|30991.5|20
1642009430000|2022-01-12 17:43:50|31060.7|30994.1|31058.6|30994.4|31060.9|30995.6|31057.8|30993.3|15
1642009440000|2022-01-12 17:44:00|31059.1|30992.9|31054.4|30991.3|31060.3|30993.7|31052.1|30990.6|21
1642009450000|2022-01-12 17:44:10|31054.5|30991.6|31053.6|30992.5|31054.5|30993.4|31041.2|30990.9|21
1642009460000|2022-01-12 17:44:20|31053.2|30992.4|31053.6|30992.3|31054.8|30993.8|31053.2|30991.5|23
1642009470000|2022-01-12 17:44:30|31053.2|30992.6|31053.4|30990.1|31053.6|30993.5|31049.9|30989.4|23
1642009480000|2022-01-12 17:44:40|31053.5|30992.1|31054.7|30990.9|31058.4|30992.2|31052.5|30989.8|18
1642009490000|2022-01-12 17:44:50|31055|30991.2|31056.5|30991.4|31056.9|30991.7|31055|30990.9|18
1642009500000|2022-01-12 17:45:00|31056.7|30991.7|31052.6|30991.7|31056.7|30993|31041.8|30988.1|18
1642009510000|2022-01-12 17:45:10|31052.8|30991.8|31052.7|30991.3|31053.4|30992.5|31045|30989.4|21
1642009520000|2022-01-12 17:45:20|31052.8|30991.4|31050.9|30989.9|31052.8|30993.2|31048.4|30989.9|13
1642009530000|2022-01-12 17:45:30|31050.8|30990.9|31044.5|30990.2|31051.1|30991.4|31041|30990.2|11
1642009540000|2022-01-12 17:45:40|31046|30990|31047.9|30989.7|31049.1|30991|31044.2|30989.5|17
1642009550000|2022-01-12 17:45:50|31046.6|30989.6|31052.5|30992.3|31054|30994|31042.7|30989.5|14
1642009560000|2022-01-12 17:46:00|31052.2|30988.5|31052.5|30991|31052.8|30991.8|31052.2|30988.5|18
1642009570000|2022-01-12 17:46:10|31052.4|30990.3|31055.8|31002.6|31058.9|31003.1|31049.3|30990.3|25
1642009580000|2022-01-12 17:46:20|31051.8|31001.8|31053.1|31003.1|31054.1|31003.9|31051.8|31001.8|24
1642009590000|2022-01-12 17:46:30|31052.4|31002.4|31052.1|31002.1|31053.9|31003.9|31051.8|31001.8|19
1642009600000|2022-01-12 17:46:40|31052.3|31002.3|31050.7|31000.7|31052.8|31002.8|31049.7|30999.7|11
1642009610000|2022-01-12 17:46:50|31050.5|31000.5|31049.8|30999.8|31050.5|31000.5|31048.6|30998.6|14
1642009620000|2022-01-12 17:47:00|31054.2|31004.2|31054.9|31004.9|31054.9|31004.9|31052.9|31002.4|17
1642009630000|2022-01-12 17:47:10|31054.1|31004.1|31052.7|31002.7|31054.3|31004.3|31052.4|31002.4|18
1642009640000|2022-01-12 17:47:20|31052.9|31002.9|31054|31004|31054.2|31004.2|31052.4|31002.4|21
1642009650000|2022-01-12 17:47:30|31049.6|30999.6|31050.4|31000.4|31052.2|31002.2|31049.5|30999.5|23
1642009660000|2022-01-12 17:47:40|31050.8|31000.8|31052.4|31002.4|31052.4|31002.4|31050.3|31000.3|19
1642009670000|2022-01-12 17:47:50|31052.5|31002.5|31055.1|31005.1|31055.1|31005.1|31050.3|31000.3|14
1642009680000|2022-01-12 17:48:00|31057.5|31007.5|31054.5|31004.5|31057.5|31007.5|31051.4|31001.4|12
1642009690000|2022-01-12 17:48:10|31053.9|31003.9|31052.6|31002.6|31053.9|31003.9|31051.6|31001.6|12
1642009700000|2022-01-12 17:48:20|31052.8|31002.8|31056|31006|31058.1|31008.1|31052.2|31002.2|20
1642009710000|2022-01-12 17:48:30|31056.2|31006.2|31055.5|31005.5|31056.2|31006.2|31052.5|31002.5|26
1642009720000|2022-01-12 17:48:40|31055.4|31005.4|31054.7|31004.7|31056|31006|31053.9|31003.9|15
1642009730000|2022-01-12 17:48:50|31055.3|31005.3|31050.9|31000.9|31055.9|31016.9|31034.5|30999.5|16
1642009740000|2022-01-12 17:49:00|31054.9|31004.9|31055.2|31005.2|31055.9|31005.9|31051.3|31001.3|21
1642009750000|2022-01-12 17:49:10|31054.6|31004.6|31053.3|31003.3|31054.9|31004.9|31053|31003|19
1642009760000|2022-01-12 17:49:20|31053.4|31003.4|31054.5|31004.5|31060.1|31010.1|31053.4|31003.4|30
1642009770000|2022-01-12 17:49:30|31054.8|31004.8|31056.8|31006.8|31056.8|31006.8|31054.2|31004.2|12
1642009780000|2022-01-12 17:49:40|31055|31005|31050.2|31000.2|31056.4|31006.1|31050.2|31000.2|30
1642009790000|2022-01-12 17:49:50|31049.9|30999.9|31048.4|30998.4|31051.4|31001.4|31047.4|30997.4|27
1642009800000|2022-01-12 17:50:00|31048.8|30998.8|31048.3|30998.3|31049.3|30999.3|31047.3|30997.3|29
1642009810000|2022-01-12 17:50:10|31048.2|30998.2|31048.2|30998.2|31050.3|31000.3|31047.9|30997.9|16
1642009820000|2022-01-12 17:50:20|31048|30998|31038.6|30988.6|31048.7|31004.4|31023.4|30987.7|24
1642009830000|2022-01-12 17:50:30|31038.8|30988.8|31039.2|30989.2|31039.6|30989.6|31038|30988|25
1642009840000|2022-01-12 17:50:40|31039.5|30989.5|31039.6|30989.6|31041.3|30991.3|31039|30989|20
1642009850000|2022-01-12 17:50:50|31039.5|30989.5|31040.5|30990.5|31040.5|30990.5|31039.2|30989.2|19
1642009860000|2022-01-12 17:51:00|31040.4|30990.4|31040.1|30990.1|31040.9|30990.9|31039.8|30989.8|24
1642009870000|2022-01-12 17:51:10|31040.6|30990.6|31040.2|30990.2|31040.9|30990.9|31040.2|30990.2|12
1642009880000|2022-01-12 17:51:20|31040.7|30990.7|31041.1|30991.1|31041.2|30991.2|31039.7|30989.7|16
1642009890000|2022-01-12 17:51:30|31041.2|30991.2|31041|30991|31041.6|31005.9|31025.5|30990.6|19
1642009900000|2022-01-12 17:51:40|31040.8|30990.8|31023.2|31003.2|31041.4|31004.7|31023.2|30990.7|23
1642009910000|2022-01-12 17:51:50|31023.8|31003.8|31023.7|31003.7|31024.2|31004.2|31023.1|31003.1|25
1642009920000|2022-01-12 17:52:00|31024|31004|31023.2|31003.2|31024.6|31004.6|31023.1|31003.1|17
1642009930000|2022-01-12 17:52:10|31023|31003|31023.4|31003.4|31023.6|31003.6|31023|31003|14
1642009940000|2022-01-12 17:52:20|31022.9|31002.9|31021.5|31001.5|31022.9|31002.9|31021.3|31001.3|17
1642009950000|2022-01-12 17:52:30|31022.3|31002.3|31021.2|31001.2|31022.3|31002.3|31020.4|31000.4|16
1642009960000|2022-01-12 17:52:40|31020.8|31000.8|31021.8|31001.8|31023.7|31003.7|31020.8|31000.8|25
1642009970000|2022-01-12 17:52:50|31022.3|31002.3|31022.5|31002.5|31023.2|31003.2|31021.1|31001.1|18
1642009980000|2022-01-12 17:53:00|31022.1|31002.1|31021.8|31001.8|31022.6|31002.6|31021.3|31001.3|15
1642009990000|2022-01-12 17:53:10|31021.7|31001.7|31021.4|31001.4|31022|31002|31020.6|31000.6|20
1642010000000|2022-01-12 17:53:20|31021.5|31001.5|31020.9|31000.9|31022.8|31002.8|31020.5|31000.5|17
1642010010000|2022-01-12 17:53:30|31021.1|31001.1|31022|31002|31022.3|31002.3|31020.8|31000.8|33
1642010020000|2022-01-12 17:53:40|31022.2|31002.2|31022.4|31002.4|31022.5|31002.5|31022|31002|31
1642010030000|2022-01-12 17:53:50|31022.2|31002.2|31022.8|31002.8|31023.6|31003.6|31017.1|30997.1|25
1642010040000|2022-01-12 17:54:00|31022.6|31002.6|31022|31002|31024.2|31004.2|31019.2|30999.2|27
1642010050000|2022-01-12 17:54:10|31022.6|31002.6|31022.6|31002.6|31023.7|31003.7|31022.4|31002.4|11
1642010060000|2022-01-12 17:54:20|31022.7|31002.7|31023.2|31003.2|31023.3|31003.3|31022.3|31002.3|16
1642010070000|2022-01-12 17:54:30|31023.1|31003.1|31021.8|31001.8|31023.3|31003.3|31021.7|31001.7|14
1642010080000|2022-01-12 17:54:40|31021.7|31001.7|31021.9|31001.9|31023.9|31003.9|31021.1|31001.1|20
1642010090000|2022-01-12 17:54:50|31020.9|31000.9|31020.8|31000.8|31022.5|31002.5|31019.8|30999.8|23
1642010100000|2022-01-12 17:55:00|31022.1|31002.1|31038.7|30988.7|31040|31002.5|31022.1|30987|20
1642010110000|2022-01-12 17:55:10|31038.8|30988.8|31022|31002|31038.8|31002.4|31021.6|30987.7|18
1642010120000|2022-01-12 17:55:20|31021.7|31001.7|31021.9|31001.9|31022.5|31002.5|31021.7|31001.7|15
1642010130000|2022-01-12 17:55:30|31021.2|31001.2|31020.7|31000.7|31037.6|31002|31019.8|30985.8|25
1642010140000|2022-01-12 17:55:40|31020.3|31000.3|31020.9|31000.9|31021.1|31001.1|31020.2|31000.2|17
1642010150000|2022-01-12 17:55:50|31021.3|31001.3|31021.1|31001.1|31021.3|31001.3|31020.7|31000.7|19
1642010160000|2022-01-12 17:56:00|31021.2|31001.2|31018.1|30998.1|31021.2|31001.2|31018.1|30998.1|15
1642010170000|2022-01-12 17:56:10|31018.8|30998.8|31020.1|31000.1|31020.2|31000.2|31018.7|30998.7|15
1642010180000|2022-01-12 17:56:20|31020|31000|31021.8|31001.8|31021.8|31001.8|31019.9|30999.9|11
1642010190000|2022-01-12 17:56:30|31019.9|30999.9|31020.9|31000.9|31021.9|31001.9|31019.7|30999.7|13
1642010200000|2022-01-12 17:56:40|31020.8|31000.8|31023.5|31003.5|31023.7|31003.7|31020.8|31000.8|17
1642010210000|2022-01-12 17:56:50|31023.4|31003.4|31020.2|31000.2|31023.6|31003.6|31020.2|31000.2|15
1642010220000|2022-01-12 17:57:00|31020.1|31000.1|31021|31001|31022.6|31002.6|31014.8|30994.8|25
1642010230000|2022-01-12 17:57:10|31020.8|31000.8|31019.5|30999.5|31020.8|31000.8|31017.8|30997.8|22
1642010240000|2022-01-12 17:57:20|31019.6|30999.6|31020.2|31000.2|31021.5|31001.5|31018.9|30998.9|17
1642010250000|2022-01-12 17:57:30|31020.3|31000.3|31019.7|30999.7|31020.6|31000.6|31018.7|30998.7|18
1642010260000|2022-01-12 17:57:40|31019.8|30999.8|31017.4|30997.4|31020.1|31000.1|31016.5|30996.5|25
1642010270000|2022-01-12 17:57:50|31017.6|30997.6|31018.1|30998.1|31018.2|30998.2|31017.5|30997.5|17
1642010280000|2022-01-12 17:58:00|31017.9|30997.9|31017.1|30997.1|31018.2|30998.2|31016.8|30996.8|16
1642010290000|2022-01-12 17:58:10|31017.2|30997.2|31018.5|30998.5|31018.8|30998.8|31017.2|30997.2|18
1642010300000|2022-01-12 17:58:20|31018.7|30998.7|31017.6|30997.6|31018.7|30998.7|31015.4|30995.4|24
1642010310000|2022-01-12 17:58:30|31017.7|30997.7|31017.2|30997.2|31018|30998|31016|30996|21
1642010320000|2022-01-12 17:58:40|31017.3|30997.3|31016.6|30996.6|31017.9|30997.9|31016.6|30996.6|17
1642010330000|2022-01-12 17:58:50|31017|30997|31017.6|30997.6|31017.8|30997.8|31016.6|30996.6|19
1642010340000|2022-01-12 17:59:00|31017.7|30997.7|31018.2|30998.2|31019.2|30999.2|31017.4|30997.4|13
1642010350000|2022-01-12 17:59:10|31019.5|30999.5|31019.5|30999.5|31019.9|30999.9|31018.2|30998.2|23
1642010360000|2022-01-12 17:59:20|31019|30999|31019.4|30999.4|31019.6|30999.6|31018.9|30998.9|13
1642010370000|2022-01-12 17:59:30|31018.4|30998.4|31019|30999|31019|30999|31018.3|30998.3|9
1642010380000|2022-01-12 17:59:40|31019.1|30999.1|31018.7|30998.7|31019.4|30999.4|31018.5|30998.5|19
1642010390000|2022-01-12 17:59:50|31018.9|30998.9|31021.3|31001.3|31023.4|31003.4|31018.5|30998.5|22
1642010400000|2022-01-12 18:00:00|31022.8|31002.8|31024.7|31004.7|31025.5|31005.5|31021.8|31001.8|29
1642010410000|2022-01-12 18:00:10|31024.5|31004.5|31027.4|31007.4|31028.5|31008.5|31024.4|31004.4|26
1642010420000|2022-01-12 18:00:20|31027.1|31007.1|31023.3|31003.3|31027.6|31007.6|31022.1|31002.1|24
1642010430000|2022-01-12 18:00:30|31024.4|31004.4|31019.3|30999.3|31024.4|31004.4|31018.7|30998.7|25
1642010440000|2022-01-12 18:00:40|31019.1|30999.1|31020.3|31000.3|31020.4|31000.4|31019.1|30999.1|20
1642010450000|2022-01-12 18:00:50|31018.7|30998.7|31021|31001|31021.1|31001.1|31018.7|30998.7|19
1642010460000|2022-01-12 18:01:00|31020.9|31000.9|31021.5|31001.5|31023.6|31003.6|31020.9|31000.9|22
1642010470000|2022-01-12 18:01:10|31021.4|31001.4|31019.3|30999.3|31021.7|31001.7|31019.3|30999.3|18
1642010480000|2022-01-12 18:01:20|31019.2|30999.2|31019.5|30999.5|31020.1|31000.1|31016.8|30996.8|24
1642010490000|2022-01-12 18:01:30|31019.3|30999.3|31018.8|30998.8|31019.3|30999.3|31017.6|30997.6|26
1642010500000|2022-01-12 18:01:40|31019|30999|31017.3|30997.3|31019.4|30999.4|31017|30997|19
1642010510000|2022-01-12 18:01:50|31017.6|30997.6|31017.1|30997.1|31017.9|30997.9|31016.7|30996.7|25
1642010520000|2022-01-12 18:02:00|31018.5|30998.5|31021.3|31001.3|31022.7|31002.7|31018.5|30998.5|23
1642010530000|2022-01-12 18:02:10|31022.4|31002.4|31022.9|31002.9|31026.8|31006.8|31020.7|31000.7|33
1642010540000|2022-01-12 18:02:20|31022.6|31002.6|31020|31000|31023.2|31003.2|31020|31000|24
1642010550000|2022-01-12 18:02:30|31019.9|30999.9|31019.3|30999.3|31020.6|31000.6|31017.6|30997.6|29
1642010560000|2022-01-12 18:02:40|31019.1|30999.1|31019.1|30999.1|31020.2|31000.2|31018.9|30998.9|19
1642010570000|2022-01-12 18:02:50|31019.2|30999.2|31019.9|30999.9|31021.2|31001.2|31018.1|30998.1|26
1642010580000|2022-01-12 18:03:00|31019.7|30999.7|31019|30999|31023.4|31003.4|31019|30999|28
1642010590000|2022-01-12 18:03:10|31018.8|30998.8|31018.6|30998.6|31020.3|31000.3|31018.1|30998.1|25
1642010600000|2022-01-12 18:03:20|31018.3|30998.3|31019.8|30999.8|31020.6|31000.6|31018.3|30998.3|15
1642010610000|2022-01-12 18:03:30|31020.1|31000.1|31019.2|30999.2|31021.7|31001.7|31019.2|30999.2|12
1642010620000|2022-01-12 18:03:40|31019.4|30999.4|31021.5|31001.5|31022.4|31002.4|31019.3|30999.3|15
1642010630000|2022-01-12 18:03:50|31021.3|31001.3|31021.1|31001.1|31021.7|31001.7|31020.8|31000.8|14
1642010640000|2022-01-12 18:04:00|31021|31001|31019.9|30999.9|31021.3|31001.3|31018.8|30998.8|13
1642010650000|2022-01-12 18:04:10|31020.2|31000.2|31019.7|30999.7|31020.2|31000.2|31019.4|30999.4|12
1642010660000|2022-01-12 18:04:20|31019.9|30999.9|31021|31001|31021.1|31001.1|31019.9|30999.9|15
1642010670000|2022-01-12 18:04:30|31020.9|31000.9|31022|31002|31022.2|31002.2|31019.3|30999.3|16
1642010680000|2022-01-12 18:04:40|31022.5|31002.5|31020.6|31000.6|31022.6|31002.6|31019.2|30999.2|18
1642010690000|2022-01-12 18:04:50|31022|31002|31022|31002|31022|31002|31021.3|31001.3|14
1642010700000|2022-01-12 18:05:00|31021.8|31001.8|31021.3|31001.3|31021.8|31001.8|31020|31000|10
1642010710000|2022-01-12 18:05:10|31021|31001|31019.3|30999.3|31021|31001|31019.1|30999.1|20
1642010720000|2022-01-12 18:05:20|31019.2|30999.2|31019.9|30999.9|31020.2|31000.2|31017.8|30997.8|14
1642010730000|2022-01-12 18:05:30|31020|31000|31024.1|31004.1|31024.6|31004.6|31019.7|30999.7|19
1642010740000|2022-01-12 18:05:40|31024|31004|31024.5|31004.5|31025.3|31005.3|31024|31004|23
1642010750000|2022-01-12 18:05:50|31024.3|31004.3|31024.4|31004.4|31024.9|31004.9|31023.1|31003.1|22
1642010760000|2022-01-12 18:06:00|31024.1|31004.1|31023.1|31003.1|31024.3|31004.3|31022.4|31002.4|21
1642010770000|2022-01-12 18:06:10|31023.5|31003.5|31025.3|31005.3|31025.9|31005.9|31023.1|31003.1|22
1642010780000|2022-01-12 18:06:20|31025.5|31005.5|31025.8|31005.8|31026.1|31006.1|31025.3|31005.3|20
1642010790000|2022-01-12 18:06:30|31025.3|31005.3|31024.6|31004.6|31025.8|31005.8|31024|31004|17
1642010800000|2022-01-12 18:06:40|31024.7|31004.7|31026.4|31006.4|31026.7|31006.7|31024.3|31004.3|16
1642010810000|2022-01-12 18:06:50|31027|31007|31025.1|31005.1|31027|31007|31024.5|31004.5|23
1642010820000|2022-01-12 18:07:00|31025.5|31005.5|31025.2|31005.2|31026|31006|31024.9|31004.9|17
1642010830000|2022-01-12 18:07:10|31025.8|31005.8|31025|31005|31026.2|31006.2|31024.1|31004.1|18
1642010840000|2022-01-12 18:07:20|31025.1|31005.1|31026.2|31006.2|31027.2|31007.2|31024.6|31004.6|17
1642010850000|2022-01-12 18:07:30|31027.2|31007.2|31025.7|31005.7|31027.2|31007.2|31024.3|31004.3|20
1642010860000|2022-01-12 18:07:40|31025.1|31005.1|31024.3|31004.3|31025.4|31005.4|31023.1|31003.1|14
1642010870000|2022-01-12 18:07:50|31024.2|31004.2|31024.7|31004.7|31024.7|31004.7|31023.7|31003.7|7
1642010880000|2022-01-12 18:08:00|31024.8|31004.8|31025.2|31005.2|31025.3|31005.3|31022.8|31002.8|25
1642010890000|2022-01-12 18:08:10|31024.9|31004.9|31024.2|31004.2|31025.9|31005.9|31023.9|31003.9|14
1642010900000|2022-01-12 18:08:20|31024.7|31004.7|31026.1|31006.1|31026.3|31006.3|31024.7|31004.7|19
1642010910000|2022-01-12 18:08:30|31025.9|31005.9|31027.2|31007.2|31027.2|31007.2|31025.9|31005.9|13
1642010920000|2022-01-12 18:08:40|31027.1|31007.1|31026.9|31006.9|31027.1|31007.1|31026.1|31006.1|13
1642010930000|2022-01-12 18:08:50|31025.3|31005.3|31025.7|31005.7|31026.1|31006.1|31024.2|31004.2|21
1642010940000|2022-01-12 18:09:00|31025.8|31005.8|31018.8|30998.8|31026.3|31006.3|31018.4|30998.4|22
1642010950000|2022-01-12 18:09:10|31017.5|30997.5|31018.3|30998.3|31021|31001|31016.1|30996.1|36
1642010960000|2022-01-12 18:09:20|31018.6|30998.6|31017.9|30997.9|31021.1|31001.1|31017.1|30997.1|38
1642010970000|2022-01-12 18:09:30|31018.4|30998.4|31020.9|31000.9|31021.1|31001.1|31018.2|30998.2|37
1642010980000|2022-01-12 18:09:40|31021.4|31001.4|31019.8|30999.8|31021.8|31001.8|31018.1|30998.1|38
1642010990000|2022-01-12 18:09:50|31019|30999|31020|31000|31024.7|31004.7|31018.9|30998.9|37
1642011000000|2022-01-12 18:10:00|31020.5|31000.5|31022|31002|31023.4|31003.4|31020.5|31000.5|20
1642011010000|2022-01-12 18:10:10|31022.1|31002.1|31020.5|31000.5|31022.1|31002.1|31018.1|30998.1|36
1642011020000|2022-01-12 18:10:20|31020.4|31000.4|31030.9|30980.9|31030.9|31000.7|31013.2|30979.3|34
1642011030000|2022-01-12 18:10:30|31030.8|30980.8|31013.9|30993.9|31032.2|30995.2|31013|30978.8|34
1642011040000|2022-01-12 18:10:40|31014.4|30994.4|31013.2|30993.2|31014.4|30994.4|31012.2|30992.2|33
1642011050000|2022-01-12 18:10:50|31012.9|30992.9|31013.6|30993.6|31015.1|30995.1|31012.9|30992.9|16
1642011060000|2022-01-12 18:11:00|31013.3|30993.3|31012.6|30992.6|31014.1|30994.1|31010.5|30990.5|15
1642011070000|2022-01-12 18:11:10|31010.5|30990.5|31010|30990|31012.2|30992.2|31009.8|30989.8|29
1642011080000|2022-01-12 18:11:20|31010.6|30990.6|31014.9|30994.9|31014.9|30994.9|31009.6|30989.6|25
1642011090000|2022-01-12 18:11:30|31015.1|30995.1|31012|30992|31015.7|30995.7|31011.7|30991.7|25
1642011100000|2022-01-12 18:11:40|31010.8|30990.8|31009.7|30989.7|31011.2|30991.2|31008.8|30988.8|28
1642011110000|2022-01-12 18:11:50|31009.8|30989.8|31010|30990|31010|30990|31009.5|30989.5|13
1642011120000|2022-01-12 18:12:00|31010.1|30990.1|31012.6|30992.6|31013|30993|31008.6|30988.6|20
1642011130000|2022-01-12 18:12:10|31012|30992|31011.8|30991.8|31013.8|30993.8|31011.5|30991.5|21
1642011140000|2022-01-12 18:12:20|31011.6|30991.6|31010.1|30990.1|31011.6|30991.6|31010.1|30990.1|19
1642011150000|2022-01-12 18:12:30|31009.9|30989.9|31010.7|30990.7|31010.8|30990.8|31009.9|30989.9|16
1642011160000|2022-01-12 18:12:40|31010.5|30990.5|31010.5|30990.5|31011.8|30991.8|31010.2|30990.2|18
1642011170000|2022-01-12 18:12:50|31010.4|30990.4|31011.5|30991.5|31011.9|30991.9|31010|30990|21
1642011180000|2022-01-12 18:13:00|31011.4|30991.4|31008.3|30988.3|31011.9|30991.9|31008|30988|23
1642011190000|2022-01-12 18:13:10|31008.1|30988.1|31010.5|30990.5|31013.4|30993.4|31008.1|30988.1|18
1642011200000|2022-01-12 18:13:20|31011|30991|31011.7|30991.7|31012.4|30992.4|31011|30991|19
1642011210000|2022-01-12 18:13:30|31012.5|30992.5|31008.7|30988.7|31012.5|30992.5|31008.7|30988.7|24
1642011220000|2022-01-12 18:13:40|31008.8|30988.8|31008.1|30988.1|31010.8|30990.8|31008.1|30988.1|32
1642011230000|2022-01-12 18:13:50|31008.2|30988.2|31008.6|30988.6|31008.8|30988.8|31007.8|30987.8|22
1642011240000|2022-01-12 18:14:00|31008.9|30988.9|31010|30990|31010.6|30990.6|31008.8|30988.8|20
1642011250000|2022-01-12 18:14:10|31010.1|30990.1|31009.7|30989.7|31010.2|30990.2|31007.8|30987.8|19
1642011260000|2022-01-12 18:14:20|31009.5|30989.5|31009.1|30989.1|31010.3|30990.3|31008.3|30988.3|13
1642011270000|2022-01-12 18:14:30|31008.9|30988.9|31011.5|30991.5|31012.1|30992.1|31008.1|30988.1|24
1642011280000|2022-01-12 18:14:40|31011.8|30991.8|31009.1|30989.1|31013.4|30993.4|31008.9|30988.9|23
1642011290000|2022-01-12 18:14:50|31008.6|30988.6|31012.6|30992.6|31012.6|30992.6|31008.6|30988.6|15
1642011300000|2022-01-12 18:15:00|31010.5|30990.5|31011|30991|31012.2|30992.2|31009.6|30989.6|27
1642011310000|2022-01-12 18:15:10|31011.2|30991.2|31011.9|30991.9|31011.9|30991.9|31010.1|30990.1|28
1642011320000|2022-01-12 18:15:20|31011.8|30991.8|31009.6|30989.6|31012.8|30992.8|31009.6|30989.6|22
1642011330000|2022-01-12 18:15:30|31010.1|30990.1|31013.8|30993.8|31013.8|30993.8|31009.6|30989.6|24
1642011340000|2022-01-12 18:15:40|31013.5|30993.5|31013.4|30993.4|31013.5|30993.5|31010.5|30990.5|19
1642011350000|2022-01-12 18:15:50|31013.5|30993.5|31014.3|30994.3|31014.9|30994.9|31013|30993|21
1642011360000|2022-01-12 18:16:00|31014.4|30994.4|31011.5|30991.5|31014.6|30994.6|31011.4|30991.4|22
1642011370000|2022-01-12 18:16:10|31011.6|30991.6|31012.2|30992.2|31012.3|30992.3|31011.3|30991.3|15
1642011380000|2022-01-12 18:16:20|31012|30992|31012.9|30992.9|31014.3|30994.3|31011.7|30991.7|14
1642011390000|2022-01-12 18:16:30|31013.1|30993.1|31010.7|30990.7|31013.9|30993.9|31010.1|30990.1|25
1642011400000|2022-01-12 18:16:40|31010.8|30990.8|31009.2|30989.2|31010.8|30990.8|31009.1|30989.1|17
1642011410000|2022-01-12 18:16:50|31010.4|30990.4|31009.6|30989.6|31010.4|30990.4|31009.2|30989.2|14
1642011420000|2022-01-12 18:17:00|31009.4|30989.4|31008.6|30988.6|31009.8|30989.8|31008.6|30988.6|13
1642011430000|2022-01-12 18:17:10|31010|30990|31010.8|30990.8|31011.2|30991.2|31009.2|30989.2|25
1642011440000|2022-01-12 18:17:20|31010.6|30990.6|31009.8|30989.8|31011|30991|31009.4|30989.4|15
1642011450000|2022-01-12 18:17:30|31009.7|30989.7|31008.9|30988.9|31009.7|30989.7|31007.8|30987.8|14
1642011460000|2022-01-12 18:17:40|31009.2|30989.2|31010.5|30990.5|31011.2|30991.2|31007.9|30987.9|22
1642011470000|2022-01-12 18:17:50|31011.2|30991.2|31008.5|30988.5|31012.1|30992.1|31008.5|30988.5|22
1642011480000|2022-01-12 18:18:00|31008.9|30988.9|31010.4|30990.4|31010.4|30990.4|31005.8|30985.8|27
1642011490000|2022-01-12 18:18:10|31010.2|30990.2|31009.2|30989.2|31010.2|30990.2|31008.8|30988.8|17
1642011500000|2022-01-12 18:18:20|31009|30989|31009.6|30989.6|31009.6|30989.6|31009|30989|10
1642011510000|2022-01-12 18:18:30|31009.5|30989.5|31009.5|30989.5|31011.5|30991.5|31008.7|30988.7|21
1642011520000|2022-01-12 18:18:40|31010.4|30990.4|31007.5|30987.5|31010.4|30990.4|31007.5|30987.5|25
1642011530000|2022-01-12 18:18:50|31007.4|30987.4|31009.5|30989.5|31009.5|30989.5|31007.4|30987.4|21
1642011540000|2022-01-12 18:19:00|31009.4|30989.4|31009.4|30989.4|31010.6|30990.6|31008.8|30988.8|25
1642011550000|2022-01-12 18:19:10|31010.7|30990.7|31008.8|30988.8|31010.7|30990.7|31007.7|30987.7|25
1642011560000|2022-01-12 18:19:20|31009.2|30989.2|31008.3|30988.3|31009.2|30989.2|31006|30986|25
1642011570000|2022-01-12 18:19:30|31006.9|30986.9|31007.6|30987.6|31008.2|30988.2|31006.5|30986.5|24
1642011580000|2022-01-12 18:19:40|31007.4|30987.4|31006|30986|31007.4|30987.4|31005.8|30985.8|18
1642011590000|2022-01-12 18:19:50|31006.1|30986.1|31006.7|30986.7|31007.2|30987.2|31005.9|30985.9|13
1642011600000|2022-01-12 18:20:00|31006.6|30986.6|31008.7|30988.7|31008.7|30988.7|31005|30985|16
1642011610000|2022-01-12 18:20:10|31008.1|30988.1|31007.2|30987.2|31008.6|30988.6|31006.8|30986.8|24
1642011620000|2022-01-12 18:20:20|31006.9|30986.9|30999.7|30949.7|31009.8|30989.8|30985.2|30945.3|30
1642011630000|2022-01-12 18:20:30|30998.7|30948.7|30986|30966|31002.4|30966|30984.8|30947|26
1642011640000|2022-01-12 18:20:40|30986.1|30966.1|30986|30966|30986.6|30966.6|30985.8|30965.8|15
1642011650000|2022-01-12 18:20:50|30986.1|30966.1|30985.9|30965.9|30986.4|30966.4|30985.8|30965.8|13
1642011660000|2022-01-12 18:21:00|30986|30966|30985.2|30965.2|30994.2|30966.7|30984|30944.2|19
1642011670000|2022-01-12 18:21:10|30985|30965|30983.9|30963.9|30999.5|30965|30982.9|30945.6|20
1642011680000|2022-01-12 18:21:20|30984|30964|30999.4|30949.4|30999.4|30971.1|30983.5|30939.5|21
1642011690000|2022-01-12 18:21:30|31002.7|30952.7|30991.8|30971.8|31004.4|30971.9|30989.2|30952.6|21
1642011700000|2022-01-12 18:21:40|30992.1|30972.1|30991.3|30971.3|30992.8|30972.8|30991.3|30971.3|15
1642011710000|2022-01-12 18:21:50|30991.4|30971.4|30991.6|30971.6|30991.7|30971.7|30991.1|30971.1|16
1642011720000|2022-01-12 18:22:00|30991.8|30971.8|30993.3|30973.3|30993.4|30973.4|30991.3|30971.3|23
1642011730000|2022-01-12 18:22:10|30993.2|30973.2|30991.9|30971.9|30993.2|30973.2|30991.7|30971.7|17
1642011740000|2022-01-12 18:22:20|30992|30972|31005.6|30955.6|31005.9|30974.2|30991.9|30953.6|25
1642011750000|2022-01-12 18:22:30|31005.4|30955.4|30994.6|30974.6|31006.9|30974.8|30993.6|30955.4|17
1642011760000|2022-01-12 18:22:40|31006.9|30956.9|30993.5|30973.5|31008.6|30973.6|30993.5|30956.9|11
1642011770000|2022-01-12 18:22:50|30993.6|30973.6|30994.4|30974.4|30994.6|30974.6|30993.5|30973.5|9
1642011780000|2022-01-12 18:23:00|30994.1|30974.1|30993.4|30973.4|31005|30974.2|30991.9|30953.6|24
1642011790000|2022-01-12 18:23:10|30993.5|30973.5|30994.8|30974.8|31008.3|30975.9|30993.5|30957.4|22
1642011800000|2022-01-12 18:23:20|30994.9|30974.9|30997.2|30977.2|30997.3|30977.3|30994.6|30974.6|20
1642011810000|2022-01-12 18:23:30|30997.1|30977.1|30997.1|30977.1|30997.2|30977.2|30996.3|30976.3|15
1642011820000|2022-01-12 18:23:40|30997|30977|30996|30976|30997.5|30977.5|30995.9|30975.9|14
1642011830000|2022-01-12 18:23:50|30995.7|30975.7|30995.6|30975.6|30996.4|30976.4|30995.6|30975.6|11
1642011840000|2022-01-12 18:24:00|30995.4|30975.4|30997.9|30977.9|30997.9|30977.9|30993.8|30973.8|18
1642011850000|2022-01-12 18:24:10|30997.4|30977.4|30997.9|30977.9|30998|30978|30997.2|30977.2|12
1642011860000|2022-01-12 18:24:20|30997.5|30977.5|31008.8|30958.8|31008.8|30977.5|30994.8|30956.8|17
1642011870000|2022-01-12 18:24:30|31009.2|30959.2|30994.5|30974.5|31009.2|30975.3|30994|30957.9|21
1642011880000|2022-01-12 18:24:40|30994.7|30974.7|30994.5|30974.5|30994.7|30974.7|30993.9|30973.9|10
1642011890000|2022-01-12 18:24:50|30994.9|30974.9|30993.9|30973.9|30994.9|30974.9|30993.8|30973.8|7
1642011900000|2022-01-12 18:25:00|30993.8|30973.8|30985.4|30965.4|30993.8|30973.8|30983.9|30963.9|24
1642011910000|2022-01-12 18:25:10|30984.6|30964.6|30984.1|30964.1|30984.9|30964.9|30984.1|30964.1|17
1642011920000|2022-01-12 18:25:20|30984.6|30964.6|30981.3|30961.3|30984.6|30964.6|30981.2|30961.2|15
1642011930000|2022-01-12 18:25:30|30981.5|30961.5|30982.2|30962.2|30982.2|30962.2|30981.4|30961.4|12
1642011940000|2022-01-12 18:25:40|30982.1|30962.1|30982.9|30962.9|30983.4|30963.4|30982.1|30962.1|10
1642011950000|2022-01-12 18:25:50|30983|30963|30982.1|30962.1|30983|30963|30982.1|30962.1|9
1642011960000|2022-01-12 18:26:00|30982.2|30962.2|30980.5|30960.5|30982.4|30962.4|30980.5|30960.5|15
1642011970000|2022-01-12 18:26:10|30980.7|30960.7|30980.9|30960.9|30981.4|30961.4|30980.7|30960.7|14
1642011980000|2022-01-12 18:26:20|30981.1|30961.1|30980.2|30960.2|30981.4|30961.4|30980.1|30960.1|16
1642011990000|2022-01-12 18:26:30|30980.8|30960.8|30981.5|30961.5|30981.7|30961.7|30980.3|30960.3|18
1642012000000|2022-01-12 18:26:40|30981.6|30961.6|30981.5|30961.5|30981.6|30961.6|30981.5|30961.5|4
1642012010000|2022-01-12 18:26:50|30981.6|30961.6|30982.1|30962.1|30982.3|30962.3|30981.6|30961.6|13
1642012020000|2022-01-12 18:27:00|30982|30962|30982.9|30962.9|30982.9|30962.9|30982|30962|14
1642012030000|2022-01-12 18:27:10|30983|30963|30981.1|30961.1|30983.1|30963.1|30980.9|30960.9|13
1642012040000|2022-01-12 18:27:20|30980.8|30960.8|30980.7|30960.7|30981.1|30961.1|30980.5|30960.5|10
1642012050000|2022-01-12 18:27:30|30980.8|30960.8|30981.2|30961.2|30981.3|30961.3|30980.7|30960.7|10
1642012060000|2022-01-12 18:27:40|30981.3|30961.3|30982.6|30962.6|30982.6|30962.6|30981.3|30961.3|10
1642012070000|2022-01-12 18:27:50|30982.5|30962.5|30982.6|30962.6|30982.8|30962.8|30982.3|30962.3|8
1642012080000|2022-01-12 18:28:00|30982.7|30962.7|30980.3|30960.3|30982.8|30962.8|30976.7|30956.7|25
1642012090000|2022-01-12 18:28:10|30980.4|30960.4|30980.3|30960.3|30980.5|30960.5|30977.3|30957.3|14
1642012100000|2022-01-12 18:28:20|30980.2|30960.2|30980.2|30960.2|30980.5|30960.5|30980.2|30960.2|10
1642012110000|2022-01-12 18:28:30|30980.3|30960.3|30980.5|30960.5|30980.7|30960.7|30980.3|30960.3|11
1642012120000|2022-01-12 18:28:40|30980.6|30960.6|30980.4|30960.4|30980.6|30960.6|30979.9|30959.9|11
1642012130000|2022-01-12 18:28:50|30980.2|30960.2|30979.8|30959.8|30980.5|30960.5|30977.6|30957.6|18
1642012140000|2022-01-12 18:29:00|30978.7|30958.7|30981.9|30961.9|30981.9|30961.9|30978.3|30958.3|17
1642012150000|2022-01-12 18:29:10|30982|30962|30982|30962|30982.1|30962.1|30981.4|30961.4|9
1642012160000|2022-01-12 18:29:20|30981.9|30961.9|30981.6|30961.6|30981.9|30961.9|30981.6|30961.6|10
1642012170000|2022-01-12 18:29:30|30981.8|30961.8|30981.1|30961.1|30982.1|30962.1|30981|30961|14
1642012180000|2022-01-12 18:29:40|30981.2|30961.2|30982.1|30962.1|30982.6|30962.6|30981.1|30961.1|7
1642012190000|2022-01-12 18:29:50|30981.3|30961.3|30979.6|30959.6|30981.7|30961.7|30977.2|30957.2|23
1642012200000|2022-01-12 18:30:00|30979.5|30959.5|30980.5|30960.5|30980.9|30960.9|30979.4|30959.4|15
1642012210000|2022-01-12 18:30:10|30980.3|30960.3|30978.1|30958.1|30980.3|30960.3|30977.9|30957.9|9
1642012220000|2022-01-12 18:30:20|30978.4|30958.4|30981.9|30961.9|30982.6|30962.6|30978.1|30958.1|19
1642012230000|2022-01-12 18:30:30|30981.8|30961.8|30982|30962|30982.1|30962.1|30981.6|30961.6|15
1642012240000|2022-01-12 18:30:40|30981.8|30961.8|30981.6|30961.6|30981.8|30961.8|30981.4|30961.4|7
1642012250000|2022-01-12 18:30:50|30980.9|30960.9|30981.8|30961.8|30982|30962|30980.8|30960.8|10
1642012260000|2022-01-12 18:31:00|30981.1|30961.1|30981.3|30961.3|30981.6|30961.6|30980.9|30960.9|13
1642012270000|2022-01-12 18:31:10|30981.4|30961.4|30979.5|30959.5|30981.6|30961.6|30979.3|30959.3|6
1642012280000|2022-01-12 18:31:20|30980.6|30960.6|30980.8|30960.8|30981.1|30961.1|30979.7|30959.7|14
1642012290000|2022-01-12 18:31:30|30980.6|30960.6|30980.2|30960.2|30982.1|30962.1|30980.2|30960.2|9
1642012300000|2022-01-12 18:31:40|30979|30959|30977.9|30957.9|30981.1|30961.1|30977|30957|21
1642012310000|2022-01-12 18:31:50|30977.7|30957.7|30976.6|30956.6|30977.9|30957.9|30976.3|30956.3|13
1642012320000|2022-01-12 18:32:00|30976.9|30956.9|30977.3|30957.3|30977.4|30957.4|30976.5|30956.5|18
1642012330000|2022-01-12 18:32:10|30977.2|30957.2|30976.9|30956.9|30978.1|30958.1|30974.6|30954.6|19
1642012340000|2022-01-12 18:32:20|30976.6|30956.6|30978.6|30958.6|30978.8|30958.8|30976.2|30956.2|17
1642012350000|2022-01-12 18:32:30|30978.8|30958.8|30979|30959|30979.2|30959.2|30978|30958|11
1642012360000|2022-01-12 18:32:40|30978.9|30958.9|30979.2|30959.2|30979.4|30959.4|30978.9|30958.9|9
1642012370000|2022-01-12 18:32:50|30979.1|30959.1|30978.3|30958.3|30979.1|30959.1|30978|30958|10
1642012380000|2022-01-12 18:33:00|30978.6|30958.6|30978.1|30958.1|30978.9|30958.9|30976.7|30956.7|18
1642012390000|2022-01-12 18:33:10|30977.8|30957.8|30977|30957|30978.2|30958.2|30975.1|30955.1|15
1642012400000|2022-01-12 18:33:20|30976.7|30956.7|30974.6|30954.6|30976.8|30956.8|30973.9|30953.9|22
1642012410000|2022-01-12 18:33:30|30974.7|30954.7|30975.8|30955.8|30975.8|30955.8|30974.6|30954.6|18
1642012420000|2022-01-12 18:33:40|30975.7|30955.7|30975.5|30955.5|30976.1|30956.1|30975.4|30955.4|8
1642012430000|2022-01-12 18:33:50|30973.6|30953.6|30974.3|30954.3|30974.5|30954.5|30973.6|30953.6|15
1642012440000|2022-01-12 18:34:00|30974.2|30954.2|30976.4|30956.4|30976.8|30956.8|30973.8|30953.8|13
1642012450000|2022-01-12 18:34:10|30976.5|30956.5|30975.8|30955.8|30977|30957|30975.8|30955.8|16
1642012460000|2022-01-12 18:34:20|30973.9|30953.9|30974.6|30954.6|30974.8|30954.8|30973.9|30953.9|12
1642012470000|2022-01-12 18:34:30|30974.7|30954.7|30973.7|30953.7|30975.8|30955.8|30973.7|30953.7|11
1642012480000|2022-01-12 18:34:40|30973.9|30953.9|30974.9|30954.9|30976.6|30956.6|30973.7|30953.7|12
1642012490000|2022-01-12 18:34:50|30974.5|30954.5|30975|30955|30975.2|30955.2|30974.1|30954.1|18
1642012500000|2022-01-12 18:35:00|30974.9|30954.9|30974.2|30954.2|30975.1|30955.1|30972.3|30952.3|19
1642012510000|2022-01-12 18:35:10|30974.1|30954.1|30970.7|30950.7|30975.8|30955.8|30969.4|30949.4|25
1642012520000|2022-01-12 18:35:20|30970.8|30950.8|30971|30951|30971.6|30951.6|30970.2|30950.2|15
1642012530000|2022-01-12 18:35:30|30970.2|30950.2|30970|30950|30970.9|30950.9|30967.7|30947.7|21
1642012540000|2022-01-12 18:35:40|30969.6|30949.6|30969.9|30949.9|30970.5|30950.5|30968.2|30948.2|17
1642012550000|2022-01-12 18:35:50|30969.7|30949.7|30971.2|30951.2|30971.4|30951.4|30969.5|30949.5|6
1642012560000|2022-01-12 18:36:00|30969.6|30949.6|30971|30951|30971.4|30951.4|30969.4|30949.4|22
1642012570000|2022-01-12 18:36:10|30971.2|30951.2|30968.7|30948.7|30972.2|30952.2|30966.9|30946.9|17
1642012580000|2022-01-12 18:36:20|30968.6|30948.6|30969|30949|30970.1|30950.1|30968.4|30948.4|15
1642012590000|2022-01-12 18:36:30|30968.8|30948.8|30967.6|30947.6|30969.1|30949.1|30967.1|30947.1|23
1642012600000|2022-01-12 18:36:40|30967.5|30947.5|30967.8|30947.8|30968.1|30948.1|30967.4|30947.4|13
1642012610000|2022-01-12 18:36:50|30967.6|30947.6|30967.9|30947.9|30968.2|30948.2|30967.6|30947.6|9
1642012620000|2022-01-12 18:37:00|30968.2|30948.2|30967.4|30947.4|30969.6|30949.6|30967.3|30947.3|23
1642012630000|2022-01-12 18:37:10|30967.9|30947.9|30969.6|30949.6|30971.3|30951.3|30967.9|30947.9|21
1642012640000|2022-01-12 18:37:20|30970.2|30950.2|30970.8|30950.8|30970.9|30950.9|30970.1|30950.1|9
1642012650000|2022-01-12 18:37:30|30970.9|30950.9|30971.1|30951.1|30971.1|30951.1|30970.6|30950.6|8
1642012660000|2022-01-12 18:37:40|30970.9|30950.9|30971.1|30951.1|30971.2|30951.2|30970.6|30950.6|12
1642012670000|2022-01-12 18:37:50|30971.2|30951.2|30969.7|30949.7|30971.3|30951.3|30968.7|30948.7|18
1642012680000|2022-01-12 18:38:00|30969.8|30949.8|30969.7|30949.7|30969.8|30949.8|30969.7|30949.7|4
1642012690000|2022-01-12 18:38:10|30969.6|30949.6|30969.5|30949.5|30969.8|30949.8|30969.4|30949.4|8
1642012700000|2022-01-12 18:38:20|30969.6|30949.6|30969.2|30949.2|30969.9|30949.9|30969.2|30949.2|8
1642012710000|2022-01-12 18:38:30|30969.5|30949.5|30969.3|30949.3|30969.5|30949.5|30969.2|30949.2|9
1642012720000|2022-01-12 18:38:40|30969.4|30949.4|30968.2|30948.2|30970|30950|30967.8|30947.8|15
1642012730000|2022-01-12 18:38:50|30968.7|30948.7|30969.1|30949.1|30969.2|30949.2|30968.4|30948.4|13
1642012740000|2022-01-12 18:39:00|30969.5|30949.5|30972|30952|30972.6|30952.6|30969.5|30949.5|18
1642012750000|2022-01-12 18:39:10|30971.8|30951.8|30975.2|30955.2|30975.2|30955.2|30971|30951|13
1642012760000|2022-01-12 18:39:20|30974.7|30954.7|30974.2|30954.2|30976.1|30956.1|30972.9|30952.9|16
1642012770000|2022-01-12 18:39:30|30974.3|30954.3|30974.2|30954.2|30974.3|30954.3|30974.2|30954.2|2
1642012780000|2022-01-12 18:39:40|30974.3|30954.3|30974.4|30954.4|30974.6|30954.6|30974.2|30954.2|7
1642012790000|2022-01-12 18:39:50|30974.3|30954.3|30974.1|30954.1|30974.4|30954.4|30972.6|30952.6|9
1642012800000|2022-01-12 18:40:00|30973.1|30953.1|30973.5|30953.5|30974.6|30954.6|30972.7|30952.7|14
1642012810000|2022-01-12 18:40:10|30973.2|30953.2|30973.9|30953.9|30973.9|30953.9|30973.1|30953.1|10
1642012820000|2022-01-12 18:40:20|30973.8|30953.8|30974|30954|30974|30954|30973.1|30953.1|11
1642012830000|2022-01-12 18:40:30|30974.1|30954.1|30974.5|30954.5|30974.5|30954.5|30973.5|30953.5|17
1642012840000|2022-01-12 18:40:40|30974.8|30954.8|30976|30956|30976|30956|30974.5|30954.5|10
1642012850000|2022-01-12 18:40:50|30976.1|30956.1|30975.6|30955.6|30976.1|30956.1|30975.6|30955.6|6
1642012860000|2022-01-12 18:41:00|30975.5|30955.5|30973.7|30953.7|30975.7|30955.7|30973.5|30953.5|9
1642012870000|2022-01-12 18:41:10|30973.9|30953.9|30974|30954|30974.1|30954.1|30973.5|30953.5|12
1642012880000|2022-01-12 18:41:20|30974.8|30954.8|30974.7|30954.7|30974.9|30954.9|30974.6|30954.6|11
1642012890000|2022-01-12 18:41:30|30974.6|30954.6|30973.4|30953.4|30974.6|30954.6|30973.2|30953.2|9
1642012900000|2022-01-12 18:41:40|30973.2|30953.2|30975.2|30955.2|30975.2|30955.2|30973.2|30953.2|15
1642012910000|2022-01-12 18:41:50|30974|30954|30975.4|30955.4|30976|30956|30973.6|30953.6|25
1642012920000|2022-01-12 18:42:00|30975.7|30955.7|30965|30945|30981.4|30955.7|30965|30928.2|20
1642012930000|2022-01-12 18:42:10|30965.4|30945.4|30965.2|30945.2|30966.5|30946.5|30964.4|30944.4|21
1642012940000|2022-01-12 18:42:20|30965|30945|30966.4|30946.4|30966.7|30946.7|30965|30945|12
1642012950000|2022-01-12 18:42:30|30966.3|30946.3|30966.4|30946.4|30966.6|30946.6|30965.7|30945.7|6
1642012960000|2022-01-12 18:42:40|30966.5|30946.5|30966.6|30946.6|30966.6|30946.6|30966.1|30946.1|10
1642012970000|2022-01-12 18:42:50|30966.5|30946.5|30966.5|30946.5|30966.6|30946.6|30966.5|30946.5|3
1642012980000|2022-01-12 18:43:00|30966.6|30946.6|30966.2|30946.2|30966.7|30946.7|30966|30946|11
1642012990000|2022-01-12 18:43:10|30966.3|30946.3|30966.5|30946.5|30966.8|30946.8|30964.8|30944.8|17
1642013000000|2022-01-12 18:43:20|30966.4|30946.4|30966|30946|30968|30948|30965.6|30945.6|22
1642013010000|2022-01-12 18:43:30|30965.8|30945.8|30966.8|30946.8|30967.2|30947.2|30965.8|30945.8|14
1642013020000|2022-01-12 18:43:40|30966.7|30946.7|30969.8|30949.8|30969.9|30949.9|30966.5|30946.5|15
1642013030000|2022-01-12 18:43:50|30969.6|30949.6|30968.5|30948.5|30969.6|30949.6|30967.7|30947.7|21
1642013040000|2022-01-12 18:44:00|30968.4|30948.4|30968.7|30948.7|30969.5|30949.5|30968.4|30948.4|11
1642013050000|2022-01-12 18:44:10|30968.8|30948.8|30969|30949|30969.8|30949.8|30968.8|30948.8|12
1642013060000|2022-01-12 18:44:20|30968.9|30948.9|30967.5|30947.5|30968.9|30948.9|30967.5|30947.5|11
1642013070000|2022-01-12 18:44:30|30967.3|30947.3|30968.3|30948.3|30968.3|30948.3|30967.3|30947.3|8
1642013080000|2022-01-12 18:44:40|30968.2|30948.2|30967.7|30947.7|30968.2|30948.2|30967.5|30947.5|6
1642013090000|2022-01-12 18:44:50|30967.6|30947.6|30965.9|30945.9|30967.6|30947.6|30965.9|30945.9|17
1642013100000|2022-01-12 18:45:00|30966.1|30946.1|30965.7|30945.7|30966.5|30946.5|30965.7|30945.7|9
1642013110000|2022-01-12 18:45:10|30965.9|30945.9|30965.8|30945.8|30966.8|30946.8|30964.8|30944.8|11
1642013120000|2022-01-12 18:45:20|30966|30946|30965.3|30945.3|30966|30946|30964.9|30944.9|12
1642013130000|2022-01-12 18:45:30|30965.2|30945.2|30964.6|30944.6|30965.6|30945.6|30964.3|30944.3|19
1642013140000|2022-01-12 18:45:40|30964.7|30944.7|30965.2|30945.2|30965.2|30945.2|30964.7|30944.7|9
1642013150000|2022-01-12 18:45:50|30965.1|30945.1|30964.5|30944.5|30965.4|30945.4|30963.9|30943.9|18
1642013160000|2022-01-12 18:46:00|30964.3|30944.3|30964.7|30944.7|30965|30945|30964.1|30944.1|15
1642013170000|2022-01-12 18:46:10|30964.9|30944.9|30964.3|30944.3|30964.9|30944.9|30963.5|30943.5|13
1642013180000|2022-01-12 18:46:20|30964.2|30944.2|30964.1|30944.1|30964.7|30944.7|30964.1|30944.1|8
1642013190000|2022-01-12 18:46:30|30964|30944|30963.1|30943.1|30964.9|30944.9|30963.1|30943.1|15
1642013200000|2022-01-12 18:46:40|30960.8|30940.8|30961|30941|30962.9|30942.9|30960.6|30940.6|21
1642013210000|2022-01-12 18:46:50|30960.9|30940.9|30961.4|30941.4|30961.7|30941.7|30959.7|30939.7|16
1642013220000|2022-01-12 18:47:00|30961.5|30941.5|30960.7|30940.7|30961.5|30941.5|30960.7|30940.7|11
1642013230000|2022-01-12 18:47:10|30960.8|30940.8|30958.5|30938.5|30961.4|30941.4|30958.2|30938.2|18
1642013240000|2022-01-12 18:47:20|30957.9|30937.9|30958.5|30938.5|30959.6|30939.6|30957.6|30937.6|22
1642013250000|2022-01-12 18:47:30|30958.6|30938.6|30958.9|30938.9|30958.9|30938.9|30957.6|30937.6|13
1642013260000|2022-01-12 18:47:40|30959|30939|30957|30937|30959|30939|30957|30937|9
1642013270000|2022-01-12 18:47:50|30957.2|30937.2|30956.9|30936.9|30957.8|30937.8|30956.4|30936.4|12
1642013280000|2022-01-12 18:48:00|30956.3|30936.3|30956.5|30936.5|30958.5|30938.5|30956|30936|15
1642013290000|2022-01-12 18:48:10|30957.1|30937.1|30957.8|30937.8|30958|30938|30955.9|30935.9|10
1642013300000|2022-01-12 18:48:20|30957.7|30937.7|30957.2|30937.2|30957.8|30937.8|30956.6|30936.6|12
1642013310000|2022-01-12 18:48:30|30957.9|30937.9|30958|30938|30958|30938|30956.8|30936.8|18
1642013320000|2022-01-12 18:48:40|30958.2|30938.2|30958.9|30938.9|30959.1|30939.1|30958.1|30938.1|9
1642013330000|2022-01-12 18:48:50|30959.1|30939.1|30958.3|30938.3|30959.1|30939.1|30957.9|30937.9|10
1642013340000|2022-01-12 18:49:00|30958.5|30938.5|30958.2|30938.2|30958.5|30938.5|30958.2|30938.2|8
1642013350000|2022-01-12 18:49:10|30957.3|30937.3|30959.7|30939.7|30960.3|30940.3|30956.5|30936.5|23
1642013360000|2022-01-12 18:49:20|30959.6|30939.6|30958.9|30938.9|30959.8|30939.8|30958.8|30938.8|19
1642013370000|2022-01-12 18:49:30|30958.8|30938.8|30958|30938|30959.4|30939.4|30958|30938|10
1642013380000|2022-01-12 18:49:40|30958.2|30938.2|30958.3|30938.3|30958.6|30938.6|30958.1|30938.1|6
1642013390000|2022-01-12 18:49:50|30957.4|30937.4|30956.9|30936.9|30958.5|30938.5|30956.9|30936.9|14
1642013400000|2022-01-12 18:50:00|30957.2|30937.2|30956.8|30936.8|30959.1|30939.1|30956.8|30936.8|17
1642013410000|2022-01-12 18:50:10|30956.9|30936.9|30958.3|30938.3|30958.3|30938.3|30956.9|30936.9|10
1642013420000|2022-01-12 18:50:20|30958.2|30938.2|30959.1|30939.1|30960.9|30940.9|30958.1|30938.1|17
1642013430000|2022-01-12 18:50:30|30959.7|30939.7|30960|30940|30961.1|30941.1|30958.4|30938.4|33
1642013440000|2022-01-12 18:50:40|30959.7|30939.7|30966|30946|30982.1|30946.3|30959|30931.2|20
1642013450000|2022-01-12 18:50:50|30965.9|30945.9|30966.2|30946.2|30966.2|30946.2|30965.7|30945.7|13
1642013460000|2022-01-12 18:51:00|30965.5|30945.5|30964.9|30944.9|30966.3|30946.3|30964.9|30944.9|21
1642013470000|2022-01-12 18:51:10|30965|30945|30964.2|30944.2|30965.2|30945.2|30964.2|30944.2|20
1642013480000|2022-01-12 18:51:20|30964.5|30944.5|30964.7|30944.7|30965|30945|30964.2|30944.2|11
1642013490000|2022-01-12 18:51:30|30964.6|30944.6|30966.9|30946.9|30967.9|30947.9|30964.5|30944.5|21
1642013500000|2022-01-12 18:51:40|30967|30947|30965.5|30945.5|30967.3|30947.3|30965.3|30945.3|14
1642013510000|2022-01-12 18:51:50|30965.8|30945.8|30965.1|30945.1|30966.1|30946.1|30965.1|30945.1|35
1642013520000|2022-01-12 18:52:00|30965.7|30945.7|30965|30945|30966.2|30946.2|30965|30945|23
1642013530000|2022-01-12 18:52:10|30964.9|30944.9|30966.6|30946.6|30968|30948|30964.9|30944.9|22
1642013540000|2022-01-12 18:52:20|30966.7|30946.7|30966.4|30946.4|30966.7|30946.7|30966.2|30946.2|13
1642013550000|2022-01-12 18:52:30|30966.5|30946.5|30967.5|30947.5|30967.8|30947.8|30966.4|30946.4|23
1642013560000|2022-01-12 18:52:40|30967.4|30947.4|30966.7|30946.7|30968|30948|30966.5|30946.5|16
1642013570000|2022-01-12 18:52:50|30967|30947|30966.5|30946.5|30967.1|30947.1|30965.7|30945.7|15
1642013580000|2022-01-12 18:53:00|30966.6|30946.6|30965.5|30945.5|30966.8|30946.8|30965.5|30945.5|15
1642013590000|2022-01-12 18:53:10|30965.4|30945.4|30966.9|30946.9|30966.9|30946.9|30965.4|30945.4|17
1642013600000|2022-01-12 18:53:20|30967|30947|30967|30947|30967.3|30947.3|30966.4|30946.4|30
1642013610000|2022-01-12 18:53:30|30966.9|30946.9|30967.2|30947.2|30967.2|30947.2|30966.9|30946.9|6
1642013620000|2022-01-12 18:53:40|30967|30947|30967.2|30947.2|30968|30948|30966.5|30946.5|16
1642013630000|2022-01-12 18:53:50|30967.3|30947.3|30967.6|30947.6|30967.9|30947.9|30966.7|30946.7|13
1642013640000|2022-01-12 18:54:00|30966.7|30946.7|30967.9|30947.9|30967.9|30947.9|30966.7|30946.7|13
1642013650000|2022-01-12 18:54:10|30967.8|30947.8|30967.6|30947.6|30968.5|30948.5|30966.6|30946.6|18
1642013660000|2022-01-12 18:54:20|30967.5|30947.5|30968.2|30948.2|30971|30951|30966.9|30946.9|27
1642013670000|2022-01-12 18:54:30|30968.1|30948.1|30967.2|30947.2|30969|30949|30965.1|30945.1|33
1642013680000|2022-01-12 18:54:40|30967.3|30947.3|30969.7|30949.7|30970.4|30950.4|30967.3|30947.3|36
1642013690000|2022-01-12 18:54:50|30969.3|30949.3|30968.8|30948.8|30970|30950|30967.2|30947.2|31
1642013700000|2022-01-12 18:55:00|30968.6|30948.6|30970.3|30950.3|30970.3|30950.3|30967.8|30947.8|18
1642013710000|2022-01-12 18:55:10|30968.7|30948.7|30967.3|30947.3|30971.7|30951.7|30966.5|30946.5|37
1642013720000|2022-01-12 18:55:20|30967.4|30947.4|30966.5|30946.5|30967.7|30947.7|30966.5|30946.5|13
1642013730000|2022-01-12 18:55:30|30966.9|30946.9|30968.7|30948.7|30969|30949|30966.2|30946.2|25
1642013740000|2022-01-12 18:55:40|30967.4|30947.4|30967.8|30947.8|30971.3|30951.3|30966.7|30946.7|36
1642013750000|2022-01-12 18:55:50|30967.4|30947.4|30966|30946|30969.9|30949.9|30965.9|30945.9|37
1642013760000|2022-01-12 18:56:00|30966.8|30946.8|30964.6|30944.6|30967.4|30947.4|30963.9|30943.9|22
1642013770000|2022-01-12 18:56:10|30963.8|30943.8|30964.8|30944.8|30965.2|30945.2|30963.8|30943.8|17
1642013780000|2022-01-12 18:56:20|30964.9|30944.9|30965.2|30945.2|30965.8|30945.8|30964.3|30944.3|14
1642013790000|2022-01-12 18:56:30|30964.3|30944.3|30967.4|30947.4|30968.3|30948.3|30964.2|30944.2|21
1642013800000|2022-01-12 18:56:40|30967.5|30947.5|30968.7|30948.7|30969|30949|30965.4|30945.4|20
1642013810000|2022-01-12 18:56:50|30967.7|30947.7|30967.4|30947.4|30969.7|30949.7|30965.4|30945.4|38
1642013820000|2022-01-12 18:57:00|30968.8|30948.8|30965.3|30945.3|30969|30949|30964.3|30944.3|39
1642013830000|2022-01-12 18:57:10|30965.8|30945.8|30965.1|30945.1|30967.1|30947.1|30964.2|30944.2|35
1642013840000|2022-01-12 18:57:20|30964.6|30944.6|30965.6|30945.6|30965.7|30945.7|30964.4|30944.4|14
1642013850000|2022-01-12 18:57:30|30965.7|30945.7|30965.1|30945.1|30965.9|30945.9|30963.8|30943.8|16
1642013860000|2022-01-12 18:57:40|30964.9|30944.9|30965.8|30945.8|30965.9|30945.9|30964.8|30944.8|13
1642013870000|2022-01-12 18:57:50|30965.9|30945.9|30966.2|30946.2|30966.2|30946.2|30965.5|30945.5|13
1642013880000|2022-01-12 18:58:00|30965.9|30945.9|30967.6|30947.6|30968|30948|30965.8|30945.8|16
1642013890000|2022-01-12 18:58:10|30967.2|30947.2|30966.9|30946.9|30967.6|30947.6|30966.1|30946.1|13
1642013900000|2022-01-12 18:58:20|30967|30947|30969.5|30949.5|30971.4|30951.4|30965.5|30945.5|17
1642013910000|2022-01-12 18:58:30|30970.4|30950.4|30971.2|30951.2|30972.1|30952.1|30970.4|30950.4|16
1642013920000|2022-01-12 18:58:40|30971.3|30951.3|30969.8|30949.8|30971.8|30951.8|30969.8|30949.8|11
1642013930000|2022-01-12 18:58:50|30970.1|30950.1|30971.1|30951.1|30971.4|30951.4|30969.9|30949.9|15
1642013940000|2022-01-12 18:59:00|30972.3|30952.3|30970.4|30950.4|30972.3|30952.3|30969.3|30949.3|16
1642013950000|2022-01-12 18:59:10|30970.1|30950.1|30973|30953|30975.1|30955.1|30970|30950|22
1642013960000|2022-01-12 18:59:20|30973.4|30953.4|30974.8|30954.8|30975.1|30955.1|30973.4|30953.4|18
1642013970000|2022-01-12 18:59:30|30974.4|30954.4|30972.4|30952.4|30975.8|30955.8|30972.1|30952.1|17
1642013980000|2022-01-12 18:59:40|30973.4|30953.4|30971.2|30951.2|30973.4|30953.4|30969.5|30949.5|21
1642013990000|2022-01-12 18:59:50|30971.1|30951.1|30975.8|30955.8|30988.2|30957.1|30970.3|30937.2|26
1642014000000|2022-01-12 19:00:00|30975.6|30955.6|30975.6|30955.6|30975.9|30955.9|30974.5|30954.5|20
1642014010000|2022-01-12 19:00:10|30975.7|30955.7|30973.6|30953.6|30975.7|30955.7|30971.8|30951.8|20
1642014020000|2022-01-12 19:00:20|30972.3|30952.3|30965.9|30945.9|30973.9|30953.9|30965.9|30945.9|15
1642014030000|2022-01-12 19:00:30|30969.8|30949.8|30970|30950|30983.7|30950|30966.4|30932.9|22
1642014040000|2022-01-12 19:00:40|30970.1|30950.1|30969.9|30949.9|30970.1|30950.1|30967.7|30947.7|10
1642014050000|2022-01-12 19:00:50|30969.8|30949.8|30969.3|30949.3|30970|30950|30969.3|30949.3|9
1642014060000|2022-01-12 19:01:00|30969.2|30949.2|30973.3|30953.3|30973.5|30953.5|30968.7|30948.7|13
1642014070000|2022-01-12 19:01:10|30971.7|30951.7|30971.5|30951.5|30982.5|30953.1|30970.2|30932.2|20
1642014080000|2022-01-12 19:01:20|30971.4|30951.4|30971.2|30951.2|30971.6|30951.6|30970.2|30950.2|15
1642014090000|2022-01-12 19:01:30|30971.5|30951.5|30970.9|30950.9|30971.5|30951.5|30970.5|30950.5|9
1642014100000|2022-01-12 19:01:40|30971.2|30951.2|30969|30949|30971.2|30951.2|30969|30949|9
1642014110000|2022-01-12 19:01:50|30969.7|30949.7|30968|30948|30970.8|30950.8|30966.4|30946.4|19
1642014120000|2022-01-12 19:02:00|30968.1|30948.1|30967.2|30947.2|30968.1|30948.1|30965.2|30945.2|23
1642014130000|2022-01-12 19:02:10|30966.9|30946.9|30965.1|30945.1|30967.1|30947.1|30964.4|30944.4|17
1642014140000|2022-01-12 19:02:20|30963.6|30943.6|30962.9|30942.9|30965.4|30945.4|30960.9|30940.9|25
1642014150000|2022-01-12 19:02:30|30963|30943|30959.2|30939.2|30963.9|30943.9|30956.6|30936.6|22
1642014160000|2022-01-12 19:02:40|30959.8|30939.8|30962.2|30942.2|30963|30943|30959.8|30939.8|17
1642014170000|2022-01-12 19:02:50|30962.4|30942.4|30962|30942|30962.4|30942.4|30961.4|30941.4|8
1642014180000|2022-01-12 19:03:00|30961.8|30941.8|30964|30944|30964.8|30944.8|30959.6|30939.6|19
1642014190000|2022-01-12 19:03:10|30963.8|30943.8|30965.1|30945.1|30965.1|30945.1|30963.8|30943.8|10
1642014200000|2022-01-12 19:03:20|30964.7|30944.7|30964.6|30944.6|30965.2|30945.2|30964.6|30944.6|9
1642014210000|2022-01-12 19:03:30|30964.7|30944.7|30960.8|30940.8|30964.7|30944.7|30960.4|30940.4|14
1642014220000|2022-01-12 19:03:40|30962|30942|30963.2|30943.2|30963.6|30943.6|30961.9|30941.9|13
1642014230000|2022-01-12 19:03:50|30963|30943|30964.8|30944.8|30965.4|30945.4|30963|30943|15
1642014240000|2022-01-12 19:04:00|30964.4|30944.4|30964|30944|30965.1|30945.1|30963.9|30943.9|12
1642014250000|2022-01-12 19:04:10|30964.3|30944.3|30962.7|30942.7|30964.6|30944.6|30961.4|30941.4|18
1642014260000|2022-01-12 19:04:20|30960.5|30940.5|30961.9|30941.9|30962.5|30942.5|30960.5|30940.5|22
1642014270000|2022-01-12 19:04:30|30962.1|30942.1|30962.4|30942.4|30963.3|30943.3|30962.1|30942.1|14
1642014280000|2022-01-12 19:04:40|30962|30942|30960.7|30940.7|30963|30943|30960.2|30940.2|13
1642014290000|2022-01-12 19:04:50|30961|30941|30960.8|30940.8|30963|30943|30959.1|30939.1|21
1642014300000|2022-01-12 19:05:00|30957.7|30937.7|30959.7|30939.7|30959.7|30939.7|30957.1|30937.1|16
1642014310000|2022-01-12 19:05:10|30959.5|30939.5|30961.1|30941.1|30961.5|30941.5|30958.8|30938.8|17
1642014320000|2022-01-12 19:05:20|30961.5|30941.5|30958.4|30938.4|30961.5|30941.5|30958.3|30938.3|18
1642014330000|2022-01-12 19:05:30|30958.3|30938.3|30958.4|30938.4|30958.6|30938.6|30954.5|30934.5|26
1642014340000|2022-01-12 19:05:40|30957.6|30937.6|30957.1|30937.1|30957.8|30937.8|30956.7|30936.7|14
1642014350000|2022-01-12 19:05:50|30957.4|30937.4|30957.2|30937.2|30957.9|30937.9|30956.5|30936.5|18
1642014360000|2022-01-12 19:06:00|30957.3|30937.3|30956.5|30936.5|30958.1|30938.1|30955.7|30935.7|14
1642014370000|2022-01-12 19:06:10|30956.8|30936.8|30957.6|30937.6|30958.8|30938.8|30955.7|30935.7|20
1642014380000|2022-01-12 19:06:20|30955.1|30935.1|30957.3|30937.3|30958.7|30938.7|30955.1|30935.1|16
1642014390000|2022-01-12 19:06:30|30958.2|30938.2|30956.6|30936.6|30958.2|30938.2|30955.7|30935.7|15
1642014400000|2022-01-12 19:06:40|30956.4|30936.4|30956.4|30936.4|30956.7|30936.7|30956.2|30936.2|10
1642014410000|2022-01-12 19:06:50|30956.3|30936.3|30956.9|30936.9|30957.4|30937.4|30956.1|30936.1|11
1642014420000|2022-01-12 19:07:00|30958.6|30938.6|30957.1|30937.1|30958.6|30938.6|30956.3|30936.3|11
1642014430000|2022-01-12 19:07:10|30957.6|30937.6|30958.4|30938.4|30958.5|30938.5|30957.2|30937.2|13
1642014440000|2022-01-12 19:07:20|30957.8|30937.8|30958.6|30938.6|30958.9|30938.9|30956.7|30936.7|12
1642014450000|2022-01-12 19:07:30|30958.5|30938.5|30957.1|30937.1|30958.8|30938.8|30957.1|30937.1|11
1642014460000|2022-01-12 19:07:40|30957.4|30937.4|30956.7|30936.7|30957.6|30937.6|30954|30934|10
1642014470000|2022-01-12 19:07:50|30957|30937|30957.3|30937.3|30958.1|30938.1|30956.2|30936.2|13
1642014480000|2022-01-12 19:08:00|30957.7|30937.7|30958.4|30938.4|30958.4|30938.4|30956.9|30936.9|16
1642014490000|2022-01-12 19:08:10|30958.2|30938.2|30956.9|30936.9|30958.2|30938.2|30955.2|30935.2|16
1642014500000|2022-01-12 19:08:20|30957|30937|30957.1|30937.1|30957.4|30937.4|30955.8|30935.8|15
1642014510000|2022-01-12 19:08:30|30957.3|30937.3|30957.1|30937.1|30957.7|30937.7|30956.2|30936.2|19
1642014520000|2022-01-12 19:08:40|30956.8|30936.8|30957.7|30937.7|30957.8|30937.8|30955.1|30935.1|14
1642014530000|2022-01-12 19:08:50|30956.4|30936.4|30956.2|30936.2|30957.8|30937.8|30956|30936|16
1642014540000|2022-01-12 19:09:00|30956.6|30936.6|30953.2|30933.2|30956.9|30936.9|30952.7|30932.7|20
1642014550000|2022-01-12 19:09:10|30954.5|30934.5|30955.5|30935.5|30955.5|30935.5|30952.7|30932.7|17
1642014560000|2022-01-12 19:09:20|30955.1|30935.1|30954.8|30934.8|30955.4|30935.4|30954.6|30934.6|9
1642014570000|2022-01-12 19:09:30|30954.5|30934.5|30955.9|30935.9|30955.9|30935.9|30953.3|30933.3|13
1642014580000|2022-01-12 19:09:40|30954.6|30934.6|30955.1|30935.1|30955.7|30935.7|30953.3|30933.3|13
1642014590000|2022-01-12 19:09:50|30954.9|30934.9|30951.4|30931.4|30954.9|30934.9|30951.3|30931.3|14
1642014600000|2022-01-12 19:10:00|30951.6|30931.6|30952.3|30932.3|30955.7|30935.7|30950.8|30930.8|23
1642014610000|2022-01-12 19:10:10|30952|30932|30953.5|30933.5|30953.5|30933.5|30951.3|30931.3|13
1642014620000|2022-01-12 19:10:20|30953|30933|30952.2|30932.2|30953.3|30933.3|30951.3|30931.3|17
1642014630000|2022-01-12 19:10:30|30952.5|30932.5|30948.6|30928.6|30952.8|30932.8|30948.6|30928.6|21
1642014640000|2022-01-12 19:10:40|30949.1|30929.1|30950.6|30930.6|30950.7|30930.7|30948.7|30928.7|13
1642014650000|2022-01-12 19:10:50|30950.3|30930.3|30949.9|30929.9|30950.7|30930.7|30949|30929|17
1642014660000|2022-01-12 19:11:00|30947.1|30927.1|30950.5|30930.5|30951.1|30931.1|30947.1|30927.1|13
1642014670000|2022-01-12 19:11:10|30950.4|30930.4|30952.8|30932.8|30952.8|30932.8|30950.3|30930.3|20
1642014680000|2022-01-12 19:11:20|30952.7|30932.7|30952.9|30932.9|30952.9|30932.9|30951.7|30931.7|17
1642014690000|2022-01-12 19:11:30|30952.7|30932.7|30951.8|30931.8|30953.2|30933.2|30951.6|30931.6|11
1642014700000|2022-01-12 19:11:40|30952.6|30932.6|30952.8|30932.8|30953.5|30933.5|30951.5|30931.5|18
1642014710000|2022-01-12 19:11:50|30953.4|30933.4|30954|30934|30954.3|30934.3|30953|30933|17
1642014720000|2022-01-12 19:12:00|30954.6|30934.6|30954.3|30934.3|30954.6|30934.6|30954.3|30934.3|9
1642014730000|2022-01-12 19:12:10|30954.5|30934.5|30953.7|30933.7|30954.5|30934.5|30953.5|30933.5|7
1642014740000|2022-01-12 19:12:20|30953.4|30933.4|30954.6|30934.6|30955.7|30935.7|30952.9|30932.9|10
1642014750000|2022-01-12 19:12:30|30954.3|30934.3|30953.3|30933.3|30956.4|30936.4|30952.4|30932.4|24
1642014760000|2022-01-12 19:12:40|30953.8|30933.8|30948.1|30928.1|30954.2|30934.2|30948.1|30928.1|30
1642014770000|2022-01-12 19:12:50|30948.7|30928.7|30950|30930|30950.1|30930.1|30947.7|30927.7|29
1642014780000|2022-01-12 19:13:00|30949.8|30929.8|30949.5|30929.5|30951.8|30931.8|30949.1|30929.1|28
1642014790000|2022-01-12 19:13:10|30949.1|30929.1|30949|30929|30949.8|30929.8|30948.4|30928.4|26
1642014800000|2022-01-12 19:13:20|30949.3|30929.3|30947.5|30927.5|30949.4|30929.4|30947.3|30927.3|25
1642014810000|2022-01-12 19:13:30|30947.6|30927.6|30948.2|30928.2|30948.3|30928.3|30947.4|30927.4|25
1642014820000|2022-01-12 19:13:40|30948.3|30928.3|30949.2|30929.2|30949.2|30929.2|30947.6|30927.6|18
1642014830000|2022-01-12 19:13:50|30949.7|30929.7|30950|30930|30950.8|30930.8|30948.3|30928.3|20
1642014840000|2022-01-12 19:14:00|30949.8|30929.8|30948.7|30928.7|30950|30930|30947.8|30927.8|20
1642014850000|2022-01-12 19:14:10|30948.8|30928.8|30948|30928|30949.5|30929.5|30946.2|30926.2|23
1642014860000|2022-01-12 19:14:20|30947.3|30927.3|30948.2|30928.2|30948.9|30928.9|30946.6|30926.6|28
1642014870000|2022-01-12 19:14:30|30948.3|30928.3|30948.6|30928.6|30948.6|30928.6|30947.4|30927.4|14
1642014880000|2022-01-12 19:14:40|30948.7|30928.7|30949.3|30929.3|30949.4|30929.4|30947.5|30927.5|26
1642014890000|2022-01-12 19:14:50|30948.4|30928.4|30948.4|30928.4|30949.5|30929.5|30948|30928|19
1642014900000|2022-01-12 19:15:00|30947.7|30927.7|30948.9|30928.9|30949.1|30929.1|30946.6|30926.6|24
1642014910000|2022-01-12 19:15:10|30949|30929|30950.1|30930.1|30950.1|30930.1|30948.5|30928.5|24
1642014920000|2022-01-12 19:15:20|30950|30930|30950.9|30930.9|30951.6|30931.6|30949.1|30929.1|20
1642014930000|2022-01-12 19:15:30|30951.1|30931.1|30949.2|30929.2|30951.2|30931.2|30948.9|30928.9|21
1642014940000|2022-01-12 19:15:40|30949.6|30929.6|30947.8|30927.8|30950.1|30930.1|30947.7|30927.7|25
1642014950000|2022-01-12 19:15:50|30948.2|30928.2|30949.7|30929.7|30949.9|30929.9|30947|30927|31
1642014960000|2022-01-12 19:16:00|30948.6|30928.6|30948.7|30928.7|30950|30930|30947.1|30927.1|16
1642014970000|2022-01-12 19:16:10|30949.6|30929.6|30947.2|30927.2|30949.6|30929.6|30946.8|30926.8|23
1642014980000|2022-01-12 19:16:20|30947.3|30927.3|30950|30930|30950.8|30930.8|30947.3|30927.3|35
1642014990000|2022-01-12 19:16:30|30949.1|30929.1|30950.6|30930.6|30951|30931|30948.8|30928.8|37
1642015000000|2022-01-12 19:16:40|30951|30931|30950.7|30930.7|30951.4|30931.4|30950.3|30930.3|22
1642015010000|2022-01-12 19:16:50|30950.4|30930.4|30950.4|30930.4|30951.5|30931.5|30950.1|30930.1|22
1642015020000|2022-01-12 19:17:00|30950.1|30930.1|30951.6|30931.6|30951.6|30931.6|30949.5|30929.5|16
1642015030000|2022-01-12 19:17:10|30951.1|30931.1|30950.4|30930.4|30951.5|30931.5|30950.4|30930.4|13
1642015040000|2022-01-12 19:17:20|30951.2|30931.2|30952.2|30932.2|30953|30933|30950.8|30930.8|19
1642015050000|2022-01-12 19:17:30|30951.5|30931.5|30952.2|30932.2|30953.6|30933.6|30951.5|30931.5|15
1642015060000|2022-01-12 19:17:40|30953.1|30933.1|30953.4|30933.4|30953.7|30933.7|30951.3|30931.3|9
1642015070000|2022-01-12 19:17:50|30953|30933|30953.5|30933.5|30953.9|30933.9|30952.8|30932.8|10
1642015080000|2022-01-12 19:18:00|30953.9|30933.9|30952.9|30932.9|30954.6|30934.6|30952.6|30932.6|10
1642015090000|2022-01-12 19:18:10|30953.7|30933.7|30952.7|30932.7|30953.7|30933.7|30952.7|30932.7|7
1642015100000|2022-01-12 19:18:20|30953.6|30933.6|30954.1|30934.1|30955.3|30935.3|30953.2|30933.2|16
1642015110000|2022-01-12 19:18:30|30954.7|30934.7|30954.4|30934.4|30955.3|30935.3|30953.2|30933.2|14
1642015120000|2022-01-12 19:18:40|30954.2|30934.2|30953.3|30933.3|30955|30935|30952.2|30932.2|22
1642015130000|2022-01-12 19:18:50|30953.2|30933.2|30951.5|30931.5|30955.3|30935.3|30951.2|30931.2|33
1642015140000|2022-01-12 19:19:00|30951.4|30931.4|30952.5|30932.5|30952.9|30932.9|30951.4|30931.4|12
1642015150000|2022-01-12 19:19:10|30954|30934|30962.1|30912.1|30962.2|30934|30947.4|30910.5|28
1642015160000|2022-01-12 19:19:20|30961.8|30911.8|30961.7|30911.7|30962.3|30912.3|30961|30911|22
1642015170000|2022-01-12 19:19:30|30961.4|30911.4|30959.8|30909.8|30962.1|30912.1|30959.8|30909.8|18
1642015180000|2022-01-12 19:19:40|30960.2|30910.2|30962.4|30912.4|30963.3|30913.3|30960.1|30910.1|21
1642015190000|2022-01-12 19:19:50|30962.7|30912.7|30946.8|30926.8|30963.5|30926.9|30945.2|30912.3|18
1642015200000|2022-01-12 19:20:00|30946.4|30926.4|30946.2|30926.2|30946.6|30926.6|30945.5|30925.5|15
1642015210000|2022-01-12 19:20:10|30946.3|30926.3|30949.1|30929.1|30966.8|30931.6|30946.2|30913.9|22
1642015220000|2022-01-12 19:20:20|30950|30930|30948.3|30928.3|30951.3|30931.3|30948|30928|13
1642015230000|2022-01-12 19:20:30|30948.2|30928.2|30955.4|30905.4|30960.3|30928.7|30947.8|30905.4|15
1642015240000|2022-01-12 19:20:40|30956|30906|30957.5|30907.5|30957.8|30907.8|30956|30906|17
1642015250000|2022-01-12 19:20:50|30957.6|30907.6|30941.3|30921.3|30958.3|30921.3|30941.3|30907.2|13
1642015260000|2022-01-12 19:21:00|30941.5|30921.5|30943.1|30923.1|30943.1|30923.1|30941.5|30921.5|10
1642015270000|2022-01-12 19:21:10|30942.8|30922.8|30944.6|30924.6|30945.1|30925.1|30940.6|30920.6|24
1642015280000|2022-01-12 19:21:20|30944.4|30924.4|30943.6|30923.6|30946.7|30926.7|30942.4|30922.4|26
1642015290000|2022-01-12 19:21:30|30943.4|30923.4|30944.1|30924.1|30945.9|30925.9|30943|30923|23
1642015300000|2022-01-12 19:21:40|30943.8|30923.8|30940.9|30920.9|30944|30924|30940.9|30920.9|23
1642015310000|2022-01-12 19:21:50|30940.8|30920.8|30940|30920|30942|30922|30940|30920|14
1642015320000|2022-01-12 19:22:00|30940.1|30920.1|30941.5|30921.5|30942.4|30922.4|30940.1|30920.1|16
1642015330000|2022-01-12 19:22:10|30941.4|30921.4|30940.4|30920.4|30943.2|30923.2|30940.4|30920.4|15
1642015340000|2022-01-12 19:22:20|30940.5|30920.5|30941.7|30921.7|30942.1|30922.1|30940.5|30920.5|17
1642015350000|2022-01-12 19:22:30|30941.6|30921.6|30937.2|30917.2|30956.2|30922.9|30936.3|30904|30
1642015360000|2022-01-12 19:22:40|30937.5|30917.5|30940.1|30920.1|30942.4|30922.4|30937.5|30917.5|22
1642015370000|2022-01-12 19:22:50|30940.2|30920.2|30939.3|30919.3|30940.2|30920.2|30938.5|30918.5|11
1642015380000|2022-01-12 19:23:00|30939.1|30919.1|30938.9|30918.9|30939.5|30919.5|30938.9|30918.9|13
1642015390000|2022-01-12 19:23:10|30939.4|30919.4|30940.3|30920.3|30941.6|30921.6|30939.1|30919.1|14
1642015400000|2022-01-12 19:23:20|30940.2|30920.2|30939.6|30919.6|30940.2|30920.2|30939.4|30919.4|12
1642015410000|2022-01-12 19:23:30|30939.5|30919.5|30939.1|30919.1|30940|30920|30938.8|30918.8|16
1642015420000|2022-01-12 19:23:40|30939.2|30919.2|30940.1|30920.1|30940.1|30920.1|30939.2|30919.2|15
1642015430000|2022-01-12 19:23:50|30940.7|30920.7|30939.9|30919.9|30940.7|30920.7|30939|30919|11
1642015440000|2022-01-12 19:24:00|30940|30920|30939.1|30919.1|30941.9|30921.9|30938.9|30918.9|10
1642015450000|2022-01-12 19:24:10|30938.9|30918.9|30944.7|30894.7|30945.7|30919.4|30938.6|30894.7|9
1642015460000|2022-01-12 19:24:20|30947.6|30897.6|30930.9|30910.9|30948.6|30912.2|30928.6|30893.4|38
1642015470000|2022-01-12 19:24:30|30931|30911|30931.8|30911.8|30932.5|30912.5|30929.7|30909.7|13
1642015480000|2022-01-12 19:24:40|30931.5|30911.5|30931|30911|30931.6|30911.6|30930.6|30910.6|12
1642015490000|2022-01-12 19:24:50|30932.3|30912.3|30929.4|30909.4|30932.5|30912.5|30929.2|30909.2|11
1642015500000|2022-01-12 19:25:00|30931.2|30911.2|30930.6|30910.6|30946.8|30912.5|30930.6|30894.2|17
1642015510000|2022-01-12 19:25:10|30929.8|30909.8|30932.5|30912.5|30932.5|30912.5|30929.8|30909.8|16
1642015520000|2022-01-12 19:25:20|30932.6|30912.6|30932.6|30912.6|30932.9|30912.9|30932.1|30912.1|13
1642015530000|2022-01-12 19:25:30|30932.7|30912.7|30931.8|30911.8|30934.5|30914.5|30931.8|30911.8|17
1642015540000|2022-01-12 19:25:40|30931.9|30911.9|30932.6|30912.6|30933.8|30913.8|30931.9|30911.9|14
1642015550000|2022-01-12 19:25:50|30932.5|30912.5|30932.2|30912.2|30934.2|30914.2|30930.4|30910.4|18
1642015560000|2022-01-12 19:26:00|30932.1|30912.1|30931.9|30911.9|30932.2|30912.2|30930.6|30910.6|17
1642015570000|2022-01-12 19:26:10|30932.2|30912.2|30932.5|30912.5|30932.5|30912.5|30932.1|30912.1|10
1642015580000|2022-01-12 19:26:20|30932.2|30912.2|30935.3|30915.3|30935.3|30915.3|30932.2|30912.2|7
1642015590000|2022-01-12 19:26:30|30933.4|30913.4|30933.7|30913.7|30933.8|30913.8|30932.8|30912.8|12
1642015600000|2022-01-12 19:26:40|30933.2|30913.2|30934.1|30914.1|30934.1|30914.1|30933|30913|13
1642015610000|2022-01-12 19:26:50|30933.9|30913.9|30932.8|30912.8|30933.9|30913.9|30932.8|30912.8|13
1642015620000|2022-01-12 19:27:00|30931.7|30911.7|30927.4|30907.4|30945.3|30911.7|30925.3|30894|30
1642015630000|2022-01-12 19:27:10|30928.2|30908.2|30927|30907|30928.2|30908.2|30926.2|30906.2|18
1642015640000|2022-01-12 19:27:20|30928.6|30908.6|30940.7|30890.7|30942.3|30908.6|30926.1|30889.5|18
1642015650000|2022-01-12 19:27:30|30925.7|30905.7|30925.4|30905.4|30927.3|30907.3|30924.9|30904.9|30
1642015660000|2022-01-12 19:27:40|30925.6|30905.6|30927.7|30877.7|30929.1|30906.6|30919.2|30872.7|28
1642015670000|2022-01-12 19:27:50|30927.2|30877.2|30924.2|30874.2|30927.2|30877.2|30923|30873|36
1642015680000|2022-01-12 19:28:00|30925.1|30875.1|30923.2|30873.2|30928.1|30878.1|30922|30871|34
1642015690000|2022-01-12 19:28:10|30923.1|30873.1|30927.8|30877.8|30928.3|30878.3|30920.3|30870.3|30
1642015700000|2022-01-12 19:28:20|30927|30877|30923.8|30873.8|30927.6|30889.4|30909.4|30872.1|27
1642015710000|2022-01-12 19:28:30|30923.7|30873.7|30910.1|30890.1|30923.8|30890.4|30907.4|30873.2|21
1642015720000|2022-01-12 19:28:40|30910.2|30890.2|30924.5|30874.5|30925.1|30890.2|30909.1|30874|24
1642015730000|2022-01-12 19:28:50|30925.2|30875.2|30925|30875|30925.8|30875.8|30924.1|30874.1|18
1642015740000|2022-01-12 19:29:00|30925.2|30875.2|30919.9|30869.9|30925.8|30875.8|30913.7|30863.7|26
1642015750000|2022-01-12 19:29:10|30918.1|30868.1|30923.1|30866.8|30923.1|30870.8|30917.9|30866.8|28
1642015760000|2022-01-12 19:29:20|30920|30865|30921.7|30871.7|30930.4|30872.6|30918.9|30865|32
1642015770000|2022-01-12 19:29:30|30921.5|30871.5|30921.9|30865.1|30923.1|30871.7|30918.9|30863.3|27
1642015780000|2022-01-12 19:29:40|30920.2|30865.4|30917.9|30867.9|30922.2|30872.2|30917.9|30865.4|30
1642015790000|2022-01-12 19:29:50|30918|30868|30921.6|30871.6|30921.6|30871.6|30917|30867|23
1642015800000|2022-01-12 19:30:00|30921.1|30871.1|30920.8|30870.8|30929.4|30872|30918.2|30864.4|30
1642015810000|2022-01-12 19:30:10|30920.7|30870.7|30921.5|30867.9|30927.5|30871.2|30916.8|30847.8|37
1642015820000|2022-01-12 19:30:20|30924.7|30868|30928.5|30870.7|30942.8|30870.7|30924.2|30846.5|38
1642015830000|2022-01-12 19:30:30|30921.3|30870.5|30934.7|30864.2|30938.1|30870.5|30921.3|30861.9|29
1642015840000|2022-01-12 19:30:40|30937.6|30862.8|30931.1|30866.5|30938.6|30868.9|30922.2|30862.8|30
1642015850000|2022-01-12 19:30:50|30929.4|30866.6|30932.5|30867|30934.1|30868.1|30928.8|30865.5|22
1642015860000|2022-01-12 19:31:00|30935.2|30866.5|30940.4|30864.6|30940.9|30870.2|30918.9|30863|25
1642015870000|2022-01-12 19:31:10|30940.6|30864.9|30933.5|30826.5|30948.6|30867.1|30929.9|30826.5|32
1642015880000|2022-01-12 19:31:20|30945.9|30861.2|30939.6|30868.9|30946.2|30869.9|30934.6|30828.7|21
1642015890000|2022-01-12 19:31:30|30942.6|30866.8|30938.2|30866.8|30942.6|30874.5|30933.2|30866.8|16
1642015900000|2022-01-12 19:31:40|30937.9|30868|30942.4|30869.4|30946|30870.9|30928.8|30821.8|37
1642015910000|2022-01-12 19:31:50|30942.7|30868.8|30941|30868.9|30945.4|30871.3|30939.1|30835.7|27
1642015920000|2022-01-12 19:32:00|30940.3|30845.1|30940.2|30872.2|30952|30875.3|30932.5|30845.1|28
1642015930000|2022-01-12 19:32:10|30943.7|30871.7|30944.5|30869.6|30947.6|30872.1|30941.1|30837.8|24
1642015940000|2022-01-12 19:32:20|30943.6|30869.9|30924.5|30856|30946.8|30872.7|30915.7|30836.6|37
1642015950000|2022-01-12 19:32:30|30926.1|30856.2|30920.8|30855.2|30954.1|30862.7|30916.2|30836.9|40
1642015960000|2022-01-12 19:32:40|30921.3|30854.5|30927.5|30832.4|30936.9|30856.6|30914.1|30807.1|39
1642015970000|2022-01-12 19:32:50|30898.6|30791.6|30936.8|30834.5|30937.4|30834.5|30898.6|30791.6|39
1642015980000|2022-01-12 19:33:00|30932.8|30825.8|30926.5|30819.5|30936|30829|30924.4|30817.4|39
1642015990000|2022-01-12 19:33:10|30932.2|30825.2|30928.9|30821.9|30935.3|30828.3|30923.9|30816.9|39
1642016000000|2022-01-12 19:33:20|30926.3|30819.3|30929.5|30822.5|30940.2|30833.2|30912.7|30805.7|40
1642016010000|2022-01-12 19:33:30|30930.3|30823.3|30927.7|30825.8|30937.2|30830.2|30922.5|30817.5|40
1642016020000|2022-01-12 19:33:40|30925.5|30825.6|30941.3|30857.3|30955.1|30861.5|30924.7|30821.4|39
1642016030000|2022-01-12 19:33:50|30949.7|30849.5|30932.7|30858.2|30950.7|30864|30930.1|30849.5|33
1642016040000|2022-01-12 19:34:00|30936.3|30855|30926.6|30867.3|30940.8|30873.5|30920.8|30852.1|31
1642016050000|2022-01-12 19:34:10|30922.4|30863.5|30924.6|30867.3|30949.4|30870.6|30922.4|30862.3|22
1642016060000|2022-01-12 19:34:20|30924|30867.1|30923.3|30870.8|30942.3|30873.3|30923.1|30861.1|30
1642016070000|2022-01-12 19:34:30|30925.6|30861.3|30924.9|30865.1|30938.9|30865.1|30919|30858.7|17
1642016080000|2022-01-12 19:34:40|30917|30867|30916.4|30857.1|30926.1|30867|30913.9|30852|25
1642016090000|2022-01-12 19:34:50|30916.6|30856.7|30919.8|30857.9|30919.8|30862.2|30909.4|30855.6|29
1642016100000|2022-01-12 19:35:00|30918.7|30858.5|30909.4|30859.4|30920.2|30861.9|30909.4|30857.9|27
1642016110000|2022-01-12 19:35:10|30908.9|30858.9|30911.1|30859|30911.1|30859.9|30908.6|30858.6|18
1642016120000|2022-01-12 19:35:20|30912.3|30858|30907|30857|30916.4|30859.4|30904.6|30854|19
1642016130000|2022-01-12 19:35:30|30907.4|30857.4|30910.2|30860.2|30911.6|30861.6|30906.6|30855.1|23
1642016140000|2022-01-12 19:35:40|30909.6|30859.6|30913.9|30863|30914.9|30864.4|30909.6|30859.6|32
1642016150000|2022-01-12 19:35:50|30914.8|30864.8|30918.9|30868.9|30922.8|30870.8|30913.2|30862.2|34
1642016160000|2022-01-12 19:36:00|30918|30868|30919.6|30869.6|30919.8|30869.8|30916|30866|23
1642016170000|2022-01-12 19:36:10|30919.1|30869.1|30921.1|30871.1|30921.5|30871.5|30918.6|30868.6|19
1642016180000|2022-01-12 19:36:20|30921.5|30871.5|30920.8|30870.8|30924.1|30874.1|30920.3|30870.3|20
1642016190000|2022-01-12 19:36:30|30920.7|30870.7|30918.4|30860.8|30922.7|30872.7|30918.4|30860.8|20
1642016200000|2022-01-12 19:36:40|30916.5|30860.5|30914.6|30861.2|30939.6|30863.9|30910|30842.1|14
1642016210000|2022-01-12 19:36:50|30920.8|30858.3|30918.5|30859.6|30920.8|30862.6|30912.5|30858.3|13
1642016220000|2022-01-12 19:37:00|30927.9|30852|30923.7|30857.5|30927.9|30857.5|30923|30851.6|18
1642016230000|2022-01-12 19:37:10|30925|30856.6|30915.8|30861|30925|30861|30915.2|30856.2|18
1642016240000|2022-01-12 19:37:20|30915.9|30860.8|30920.3|30859.6|30920.3|30861.9|30913.7|30859.6|17
1642016250000|2022-01-12 19:37:30|30926.7|30856.6|30923.1|30858.9|30928.8|30861.8|30911.8|30856|17
1642016260000|2022-01-12 19:37:40|30923.2|30858.5|30923.3|30857.3|30937.6|30860.9|30909.1|30848.2|22
1642016270000|2022-01-12 19:37:50|30922.7|30858.2|30925.3|30857.4|30925.3|30860.3|30918.4|30857.4|13
1642016280000|2022-01-12 19:38:00|30924.7|30859.2|30918.7|30858.9|30924.7|30860.3|30914.7|30858|10
1642016290000|2022-01-12 19:38:10|30914.7|30859.2|30920.5|30846.5|30929.8|30859.2|30914.7|30842.5|19
1642016300000|2022-01-12 19:38:20|30920.4|30845.7|30913|30847.8|30925.4|30848.5|30911.9|30843.7|23
1642016310000|2022-01-12 19:38:30|30915.2|30847|30915.2|30848.3|30917.1|30849.4|30912.4|30846.4|11
1642016320000|2022-01-12 19:38:40|30914.6|30847.3|30917.8|30847.3|30918.5|30849.6|30912.1|30847|14
1642016330000|2022-01-12 19:38:50|30916.6|30848.1|30908.5|30848.6|30920.9|30848.6|30908.4|30846.3|14
1642016340000|2022-01-12 19:39:00|30906.6|30851.3|30912.9|30860.1|30914|30860.1|30903.9|30848|14
1642016350000|2022-01-12 19:39:10|30919.3|30856.3|30919|30854.7|30925.8|30858.6|30910.5|30849.3|20
1642016360000|2022-01-12 19:39:20|30912.9|30854.6|30906.7|30852.1|30912.9|30857|30903.9|30848.1|35
1642016370000|2022-01-12 19:39:30|30906.1|30852.4|30907.1|30853.1|30909.6|30855|30905.3|30849.1|21
1642016380000|2022-01-12 19:39:40|30907.5|30851.6|30913.4|30863|30916|30863|30907.5|30851.6|24
1642016390000|2022-01-12 19:39:50|30913.3|30863.2|30911.7|30861.5|30914.3|30864.3|30909.3|30859.3|21
1642016400000|2022-01-12 19:40:00|30911.2|30861.2|30909.4|30859.4|30925.2|30866.6|30906.7|30856.7|29
1642016410000|2022-01-12 19:40:10|30908.9|30858.9|30909.2|30859.2|30915.5|30861.3|30908|30858|20
1642016420000|2022-01-12 19:40:20|30910.7|30860.7|30909.9|30859.9|30910.7|30860.7|30908.9|30858.9|12
1642016430000|2022-01-12 19:40:30|30909.7|30859.7|30910|30860|30910|30860|30909|30859|7
1642016440000|2022-01-12 19:40:40|30909.8|30859.8|30909.7|30859.7|30910.2|30860|30906.7|30856.7|9
1642016450000|2022-01-12 19:40:50|30909.3|30859.3|30907.4|30857.4|30911.9|30860.2|30907.4|30857.4|14
1642016460000|2022-01-12 19:41:00|30906.2|30856.2|30903.7|30853.7|30911.6|30857.9|30903.7|30853.7|26
1642016470000|2022-01-12 19:41:10|30903.8|30853.8|30903.6|30853.6|30904.9|30854.9|30903.5|30853.5|18
1642016480000|2022-01-12 19:41:20|30903.4|30853.4|30903.1|30853.1|30903.8|30853.8|30902.9|30852.9|16
1642016490000|2022-01-12 19:41:30|30902.9|30852.9|30901.6|30851.6|30903.5|30853.5|30900.9|30850.9|11
1642016500000|2022-01-12 19:41:40|30901.7|30851.7|30903.5|30853.5|30909.2|30855.4|30901.7|30849.6|24
1642016510000|2022-01-12 19:41:50|30903.1|30853.1|30904.5|30854.5|30907.5|30855|30903.1|30853.1|19
1642016520000|2022-01-12 19:42:00|30904.8|30854.8|30902.7|30852.7|30905.1|30855.1|30902.6|30852.6|16
1642016530000|2022-01-12 19:42:10|30903.7|30853.7|30904.1|30854.1|30904.4|30854.4|30902.8|30852.8|15
1642016540000|2022-01-12 19:42:20|30904|30854|30903.2|30853.2|30904|30854|30902.7|30852.7|9
1642016550000|2022-01-12 19:42:30|30904.4|30854.4|30900|30850|30908.3|30855.3|30899.5|30849.5|23
1642016560000|2022-01-12 19:42:40|30900.2|30850.2|30900.1|30850.1|30901.7|30851.7|30897.8|30847.8|24
1642016570000|2022-01-12 19:42:50|30899.8|30849.8|30899|30849|30899.8|30849.8|30897.5|30847.5|21
1642016580000|2022-01-12 19:43:00|30899.1|30849.1|30897|30847|30899.5|30849.5|30892.8|30842.8|23
1642016590000|2022-01-12 19:43:10|30896.8|30846.8|30901.5|30851.5|30906.4|30852.5|30896.8|30846.8|22
1642016600000|2022-01-12 19:43:20|30901.7|30851.7|30901.6|30851.6|30901.8|30851.8|30899.9|30849.9|19
1642016610000|2022-01-12 19:43:30|30901.3|30851.3|30902.7|30852.7|30904.5|30854.5|30901.3|30851.3|12
1642016620000|2022-01-12 19:43:40|30902.2|30852.2|30903.8|30853.8|30907.1|30856.1|30902.2|30852.2|16
1642016630000|2022-01-12 19:43:50|30903.9|30853.9|30904.1|30854.1|30904.1|30854.1|30899.9|30849.9|16
1642016640000|2022-01-12 19:44:00|30904|30854|30903.1|30853.1|30904.3|30854.3|30903.1|30853.1|11
1642016650000|2022-01-12 19:44:10|30903|30853|30904.6|30854.6|30904.6|30854.6|30900.1|30850.1|17
1642016660000|2022-01-12 19:44:20|30904.1|30854.1|30900.5|30850.5|30905.1|30854.3|30899.6|30849.6|15
1642016670000|2022-01-12 19:44:30|30902.4|30852.4|30903.5|30853.5|30904.1|30854.1|30902.4|30852.4|13
1642016680000|2022-01-12 19:44:40|30904.9|30854.9|30899.1|30849.1|30904.9|30854.9|30899.1|30849.1|14
1642016690000|2022-01-12 19:44:50|30899.4|30849.4|30901.7|30851.7|30901.9|30851.9|30899.4|30849.4|18
1642016700000|2022-01-12 19:45:00|30901.8|30851.8|30901.7|30851.7|30903.6|30853.6|30899.8|30849.8|30
1642016710000|2022-01-12 19:45:10|30900|30850|30899.7|30849.7|30900.7|30850.7|30899.5|30849.5|23
1642016720000|2022-01-12 19:45:20|30900.1|30850.1|30900.1|30850.1|30900.8|30850.8|30899.6|30849.6|12
1642016730000|2022-01-12 19:45:30|30899.7|30849.7|30899.2|30849.2|30899.7|30849.7|30897.6|30847.6|15
1642016740000|2022-01-12 19:45:40|30900.2|30850.2|30900.5|30850.5|30901.9|30851.3|30900.1|30849.2|19
1642016750000|2022-01-12 19:45:50|30900.9|30850.9|30896.8|30846.8|30904.9|30851.5|30892.5|30842.5|13
1642016760000|2022-01-12 19:46:00|30896|30846|30899|30849|30899.5|30849.5|30895.9|30845.9|19
1642016770000|2022-01-12 19:46:10|30900.3|30850.3|30898.1|30848.1|30900.3|30850.3|30896.6|30846.6|12
1642016780000|2022-01-12 19:46:20|30898.3|30848.3|30898.4|30848.4|30899.5|30849.5|30898|30848|16
1642016790000|2022-01-12 19:46:30|30897.8|30847.8|30900.3|30850.3|30902.8|30851.3|30893.1|30843.1|15
1642016800000|2022-01-12 19:46:40|30899.6|30849.6|30895|30845|30900.1|30850.1|30895|30845|17
1642016810000|2022-01-12 19:46:50|30896.5|30846.5|30897.8|30847.8|30898.9|30848.6|30896.5|30846.5|8
1642016820000|2022-01-12 19:47:00|30896|30846|30895.2|30845.2|30898.7|30848.7|30895.2|30845.2|11
1642016830000|2022-01-12 19:47:10|30895.1|30845.1|30895.7|30845.7|30896.7|30846.7|30894.4|30844.4|9
1642016840000|2022-01-12 19:47:20|30896|30846|30896.5|30846.5|30896.9|30846.9|30896|30846|6
1642016850000|2022-01-12 19:47:30|30897|30847|30899.6|30849.6|30903.8|30852.7|30895.6|30845.6|18
1642016860000|2022-01-12 19:47:40|30899.7|30849.7|30898.6|30848.6|30900.7|30850.7|30898.3|30848.3|13
1642016870000|2022-01-12 19:47:50|30897|30847|30898.8|30848.8|30898.8|30848.8|30896.2|30846.2|13
1642016880000|2022-01-12 19:48:00|30899.3|30849.3|30898|30848|30899.3|30849.3|30897.1|30847.1|11
1642016890000|2022-01-12 19:48:10|30897.7|30847.7|30896.6|30846.6|30899|30849|30896.5|30846.5|19
1642016900000|2022-01-12 19:48:20|30896.4|30846.4|30895|30845|30896.4|30846.4|30894.6|30844.6|11
1642016910000|2022-01-12 19:48:30|30895.6|30845.6|30895.6|30845.6|30895.6|30845.6|30894.7|30844.7|14
1642016920000|2022-01-12 19:48:40|30895.2|30845.2|30897.5|30847.5|30898|30848|30891.4|30841.4|17
1642016930000|2022-01-12 19:48:50|30897.6|30847.6|30898.2|30848.2|30899.2|30848.6|30894.9|30844.9|15
1642016940000|2022-01-12 19:49:00|30898.4|30848.4|30896.6|30846.6|30898.4|30848.4|30896.1|30846.1|14
1642016950000|2022-01-12 19:49:10|30896.1|30846.1|30894.7|30844.7|30898.3|30848.3|30892.7|30842.7|15
1642016960000|2022-01-12 19:49:20|30894.4|30844.4|30896.9|30846.9|30897.5|30847.5|30893.8|30843.8|19
1642016970000|2022-01-12 19:49:30|30896.5|30846.5|30895|30845|30896.8|30846.8|30894.8|30844.8|10
1642016980000|2022-01-12 19:49:40|30894.7|30844.7|30894|30844|30895.3|30845.3|30894|30844|10
1642016990000|2022-01-12 19:49:50|30893.7|30843.7|30894.5|30844.5|30895.6|30845.6|30893.1|30843.1|20
1642017000000|2022-01-12 19:50:00|30894.1|30844.1|30896.8|30846.8|30896.8|30846.8|30892.9|30842.9|23
1642017010000|2022-01-12 19:50:10|30896.3|30846.3|30895.4|30845.4|30896.3|30846.3|30894.5|30844.5|14
1642017020000|2022-01-12 19:50:20|30895.2|30845.2|30895.8|30845.8|30896.9|30846.9|30893.8|30843.8|17
1642017030000|2022-01-12 19:50:30|30896|30846|30891|30841|30896|30846|30891|30841|10
1642017040000|2022-01-12 19:50:40|30890.9|30840.9|30894.2|30844.2|30895.5|30845.5|30890.9|30840.9|15
1642017050000|2022-01-12 19:50:50|30894.1|30844.1|30894.6|30844.6|30896.4|30846.4|30893.6|30843.6|23
1642017060000|2022-01-12 19:51:00|30894.7|30844.7|30896|30846|30896.1|30846.1|30893.9|30843.9|16
1642017070000|2022-01-12 19:51:10|30896.1|30846.1|30895.7|30845.7|30897.2|30847.2|30895.4|30845.4|17
1642017080000|2022-01-12 19:51:20|30896.3|30846.3|30895.2|30845.2|30896.3|30846.3|30894.9|30844.9|15
1642017090000|2022-01-12 19:51:30|30894.9|30844.9|30895.4|30845.4|30896|30846|30894.8|30844.8|21
1642017100000|2022-01-12 19:51:40|30895.1|30845.1|30894.5|30844.5|30895.8|30845.8|30890.6|30840.6|18
1642017110000|2022-01-12 19:51:50|30894.6|30844.6|30895.6|30845.6|30895.9|30845.9|30894.5|30844.5|23
1642017120000|2022-01-12 19:52:00|30895.7|30845.7|30893.6|30843.6|30895.7|30845.7|30893.6|30843.6|15
1642017130000|2022-01-12 19:52:10|30893.5|30843.5|30894|30844|30894.3|30844.3|30893.3|30843.3|9
1642017140000|2022-01-12 19:52:20|30893.8|30843.8|30893.7|30843.7|30893.8|30843.8|30893.1|30843.1|12
1642017150000|2022-01-12 19:52:30|30893.4|30843.4|30893.1|30843.1|30895.6|30845.6|30890.9|30840.9|16
1642017160000|2022-01-12 19:52:40|30892.7|30842.7|30893|30843|30895.8|30845.4|30891.1|30841.1|16
1642017170000|2022-01-12 19:52:50|30892.9|30842.9|30896|30846|30896.3|30846.3|30892.4|30842.4|22
1642017180000|2022-01-12 19:53:00|30895.7|30845.7|30895.7|30845.7|30897|30847|30895|30845|20
1642017190000|2022-01-12 19:53:10|30895.5|30845.5|30897.3|30847.3|30897.7|30847.7|30892.5|30842.5|21
1642017200000|2022-01-12 19:53:20|30896.8|30846.8|30896.6|30846.6|30896.8|30846.8|30892.5|30842.5|17
1642017210000|2022-01-12 19:53:30|30895.9|30845.9|30897.1|30847.1|30897.1|30847.1|30894.4|30844.4|18
1642017220000|2022-01-12 19:53:40|30896.2|30846.2|30895.5|30845.5|30896.5|30846.5|30895.4|30845.4|15
1642017230000|2022-01-12 19:53:50|30896.2|30846.2|30898.2|30848.2|30901|30851|30895.5|30845.5|16
1642017240000|2022-01-12 19:54:00|30902.4|30843|30893.8|30843.8|30902.4|30851|30893.5|30843|23
1642017250000|2022-01-12 19:54:10|30893|30843|30893.6|30843.6|30897.3|30847.3|30893|30843|19
1642017260000|2022-01-12 19:54:20|30893.8|30843.8|30894.9|30844.9|30895.6|30845.6|30893.5|30843.5|9
1642017270000|2022-01-12 19:54:30|30895.7|30845.7|30897.1|30847.1|30899.2|30849.2|30894.6|30844.6|28
1642017280000|2022-01-12 19:54:40|30896.4|30846.4|30897.3|30847.3|30897.3|30847.3|30895.7|30845.7|16
1642017290000|2022-01-12 19:54:50|30897.2|30847.2|30893.4|30843.4|30897.5|30847.5|30893.1|30843.1|24
1642017300000|2022-01-12 19:55:00|30893.3|30843.3|30895.8|30845.8|30896.8|30846.8|30893.3|30843.3|24
1642017310000|2022-01-12 19:55:10|30896.2|30846.2|30895.6|30845.6|30898.2|30848.2|30895.6|30845.6|24
1642017320000|2022-01-12 19:55:20|30894.8|30844.8|30894.3|30844.3|30895.4|30845.4|30894.1|30844.1|19
1642017330000|2022-01-12 19:55:30|30895.2|30845.2|30894.9|30844.9|30895.4|30845.4|30894.5|30844.5|10
1642017340000|2022-01-12 19:55:40|30894.6|30844.6|30892.6|30842.6|30895.3|30845.3|30891.5|30841.5|19
1642017350000|2022-01-12 19:55:50|30892.3|30842.3|30893.7|30843.7|30894.8|30844.8|30889.8|30839.8|15
1642017360000|2022-01-12 19:56:00|30894.2|30844.2|30893.1|30843.1|30895.4|30845.4|30892.5|30842|22
1642017370000|2022-01-12 19:56:10|30893|30843|30894.8|30844.8|30895.1|30845.1|30892.9|30842.9|17
1642017380000|2022-01-12 19:56:20|30895|30845|30895.9|30845.9|30898.7|30848.7|30894.2|30844.2|25
1642017390000|2022-01-12 19:56:30|30896.2|30846.2|30897.1|30847.1|30897.7|30847.7|30895.5|30845.5|26
1642017400000|2022-01-12 19:56:40|30896.8|30846.8|30897.9|30847.9|30898.2|30848.2|30896.6|30846.6|23
1642017410000|2022-01-12 19:56:50|30898.6|30848.6|30888.3|30838.3|30901.8|30851.8|30888.3|30838.3|27
1642017420000|2022-01-12 19:57:00|30891.2|30841.2|30893.5|30843.5|30895.6|30845.6|30891.2|30841.2|34
1642017430000|2022-01-12 19:57:10|30893.6|30843.6|30874.5|30854.5|30894.8|30857.4|30873.3|30835.7|37
1642017440000|2022-01-12 19:57:20|30887.9|30837.9|30877.4|30857.4|30893.7|30858.8|30872.4|30836.8|36
1642017450000|2022-01-12 19:57:30|30877.8|30857.8|30874.1|30817.2|30887.1|30858.1|30868.4|30815|37
1642017460000|2022-01-12 19:57:40|30876|30816.1|30876.4|30817.8|30878.5|30819.9|30866.5|30810.3|33
1642017470000|2022-01-12 19:57:50|30873.5|30820.1|30874.6|30818.1|30876.8|30820.1|30873.1|30817|30
1642017480000|2022-01-12 19:58:00|30873.7|30818.4|30876|30817|30877.2|30819.4|30870.9|30815.9|30
1642017490000|2022-01-12 19:58:10|30875.3|30817.6|30884.1|30834.1|30889.8|30834.1|30871.1|30816.8|32
1642017500000|2022-01-12 19:58:20|30885.1|30831.8|30879.9|30829.9|30885.1|30842.6|30862.6|30829|36
1642017510000|2022-01-12 19:58:30|30879.5|30829.5|30881.5|30828.4|30883.5|30831.2|30878.2|30826.1|29
1642017520000|2022-01-12 19:58:40|30882.4|30827.4|30886.3|30836.3|30888.1|30838.1|30880.1|30827.4|33
1642017530000|2022-01-12 19:58:50|30886.4|30836.4|30884.6|30834.6|30886.5|30836.5|30884.2|30834.2|32
1642017540000|2022-01-12 19:59:00|30884.7|30834.7|30884.2|30834.2|30885.1|30835.1|30882.1|30832.1|25
1642017550000|2022-01-12 19:59:10|30883.9|30833.9|30888.5|30838.5|30890.7|30840.7|30883.1|30833.1|32
1642017560000|2022-01-12 19:59:20|30888.4|30838.4|30885.1|30835.1|30888.4|30838.4|30881.2|30831.2|33
1642017570000|2022-01-12 19:59:30|30884.7|30834.7|30883|30833|30884.7|30834.7|30880.3|30830.3|29
1642017580000|2022-01-12 19:59:40|30882.9|30832.9|30871.9|30851.9|30888.8|30853.4|30871.9|30832.6|30
1642017590000|2022-01-12 19:59:50|30886.9|30836.9|30870.9|30850.9|30887.9|30854.6|30870.9|30836.1|30
1642017600000|2022-01-12 20:00:00|30871.2|30851.2|30873.8|30853.8|30889.3|30855.3|30871.2|30833.4|32
1642017610000|2022-01-12 20:00:10|30883.8|30833.8|30872|30852|30883.9|30852.1|30869.9|30833.5|24
1642017620000|2022-01-12 20:00:20|30872.1|30852.1|30871.8|30851.8|30873.6|30853.6|30868.8|30848.8|36
1642017630000|2022-01-12 20:00:30|30871.7|30851.7|30888.2|30838.2|30892.2|30856.4|30871.7|30838.1|29
1642017640000|2022-01-12 20:00:40|30876.1|30856.1|30874.7|30854.7|30877.5|30857.5|30873.3|30853.3|22
1642017650000|2022-01-12 20:00:50|30875.8|30855.8|30891.6|30841.6|30892|30856.7|30875.2|30839.6|30
1642017660000|2022-01-12 20:01:00|30891.9|30841.9|30876.9|30856.9|30891.9|30857.7|30875.2|30841.9|23
1642017670000|2022-01-12 20:01:10|30877|30857|30876|30856|30877|30857|30874.9|30854.9|17
1642017680000|2022-01-12 20:01:20|30874.6|30854.6|30890.7|30840.7|30891.6|30856.4|30874.6|30839.9|16
1642017690000|2022-01-12 20:01:30|30892.2|30842.2|30875|30855|30892.2|30857.8|30874.6|30836.8|25
1642017700000|2022-01-12 20:01:40|30875.2|30855.2|30878.4|30858.4|30878.6|30858.6|30875.1|30855.1|23
1642017710000|2022-01-12 20:01:50|30878|30858|30877.2|30857.2|30879.3|30859.3|30877.1|30857.1|20
1642017720000|2022-01-12 20:02:00|30877.3|30857.3|30878.1|30858.1|30879.1|30859.1|30877.3|30857.3|19
1642017730000|2022-01-12 20:02:10|30878|30858|30877.6|30857.6|30878.8|30858.8|30877|30857|16
1642017740000|2022-01-12 20:02:20|30877.4|30857.4|30877.7|30857.7|30877.8|30857.8|30876.9|30856.9|15
1642017750000|2022-01-12 20:02:30|30877.3|30857.3|30876.7|30856.7|30877.8|30857.8|30876.7|30856.7|19
1642017760000|2022-01-12 20:02:40|30876.6|30856.6|30878.7|30858.7|30879|30859|30875.7|30855.7|21
1642017770000|2022-01-12 20:02:50|30878.5|30858.5|30879.5|30859.5|30880.3|30860.3|30876.9|30856.9|22
1642017780000|2022-01-12 20:03:00|30879|30859|30892.6|30842.6|30895.4|30859.2|30878.8|30842.3|24
1642017790000|2022-01-12 20:03:10|30892.8|30842.8|30878.6|30858.6|30894|30858.6|30877.4|30842.8|22
1642017800000|2022-01-12 20:03:20|30879.2|30859.2|30878.1|30858.1|30879.6|30859.6|30877.6|30857.6|17
1642017810000|2022-01-12 20:03:30|30877.8|30857.8|30879.2|30859.2|30894.8|30861.8|30875.5|30838.5|24
1642017820000|2022-01-12 20:03:40|30881.4|30861.4|30882.4|30862.4|30896.8|30863.7|30879|30841.3|26
1642017830000|2022-01-12 20:03:50|30880.4|30860.4|30884|30864|30884.7|30864.7|30880.4|30860.4|22
1642017840000|2022-01-12 20:04:00|30883.8|30863.8|30878.6|30858.6|30883.9|30863.9|30878.6|30858.6|21
1642017850000|2022-01-12 20:04:10|30878.3|30858.3|30881.9|30861.9|30883.7|30863.7|30878.3|30858.3|20
1642017860000|2022-01-12 20:04:20|30881.6|30861.6|30880.1|30860.1|30882.7|30862.7|30879.9|30859.9|19
1642017870000|2022-01-12 20:04:30|30880.2|30860.2|30881.1|30861.1|30881.3|30861.3|30879.5|30859.5|20
1642017880000|2022-01-12 20:04:40|30881.6|30861.6|30883.1|30863.1|30883.3|30863.3|30877.9|30857.9|17
1642017890000|2022-01-12 20:04:50|30882.7|30862.7|30882.7|30862.7|30884.9|30864.9|30881|30861|22
1642017900000|2022-01-12 20:05:00|30883|30863|30883.9|30863.9|30885.8|30865.8|30882.7|30862.7|18
1642017910000|2022-01-12 20:05:10|30883.8|30863.8|30882.9|30862.9|30893.8|30864.1|30879.8|30843.8|27
1642017920000|2022-01-12 20:05:20|30882.5|30862.5|30895.6|30845.6|30896|30864.4|30881.5|30844.8|14
1642017930000|2022-01-12 20:05:30|30895.8|30845.8|30883.8|30863.8|30896.1|30863.8|30881.7|30844.8|20
1642017940000|2022-01-12 20:05:40|30883.7|30863.7|30882.8|30862.8|30885|30865|30882.3|30862.3|22
1642017950000|2022-01-12 20:05:50|30883.1|30863.1|30878.2|30858.2|30897.8|30863.1|30877.8|30839.1|20
1642017960000|2022-01-12 20:06:00|30879.4|30859.4|30879.6|30859.6|30881.7|30861.7|30879|30859|18
1642017970000|2022-01-12 20:06:10|30879.4|30859.4|30878.9|30858.9|30879.4|30859.4|30878.2|30858.2|9
1642017980000|2022-01-12 20:06:20|30878.6|30858.6|30880|30860|30880.1|30860.1|30878.5|30858.5|14
1642017990000|2022-01-12 20:06:30|30879.2|30859.2|30878.1|30858.1|30879.4|30859.4|30878.1|30858.1|15
1642018000000|2022-01-12 20:06:40|30887.5|30837.5|30878.4|30858.4|30893.4|30859.2|30875.9|30837.5|22
1642018010000|2022-01-12 20:06:50|30877.9|30857.9|30872.9|30852.9|30892.1|30860.8|30872.9|30838.7|24
1642018020000|2022-01-12 20:07:00|30874.2|30854.2|30873.5|30853.5|30874.8|30854.8|30871.8|30851.8|24
1642018030000|2022-01-12 20:07:10|30873.4|30853.4|30873.1|30853.1|30874.2|30854.2|30873.1|30853.1|15
1642018040000|2022-01-12 20:07:20|30873.4|30853.4|30872.5|30852.5|30886.9|30855.4|30872|30835.9|29
1642018050000|2022-01-12 20:07:30|30873.7|30853.7|30888.1|30838.1|30888.1|30853.7|30871.3|30837.7|19
1642018060000|2022-01-12 20:07:40|30888.2|30838.2|30873.9|30853.9|30888.9|30853.9|30873|30837.4|20
1642018070000|2022-01-12 20:07:50|30873.8|30853.8|30887.5|30837.5|30888|30853.8|30870.2|30834.8|13
1642018080000|2022-01-12 20:08:00|30887.7|30837.7|30873.5|30853.5|30888.6|30853.6|30872.7|30837.6|22
1642018090000|2022-01-12 20:08:10|30873.4|30853.4|30874|30854|30874|30854|30873.2|30853.2|10
1642018100000|2022-01-12 20:08:20|30874.2|30854.2|30875|30855|30875.5|30855.5|30873.1|30853.1|14
1642018110000|2022-01-12 20:08:30|30875.1|30855.1|30890.5|30840.5|30891|30855.8|30874.9|30839.7|15
1642018120000|2022-01-12 20:08:40|30890.8|30840.8|30875.9|30855.9|30891|30856|30875.5|30839.5|11
1642018130000|2022-01-12 20:08:50|30876.1|30856.1|30888.1|30838.1|30888.7|30856.1|30873.1|30838.1|9
1642018140000|2022-01-12 20:09:00|30888.7|30838.7|30875.1|30855.1|30889.9|30857.6|30875|30836|16
1642018150000|2022-01-12 20:09:10|30873.7|30853.7|30876.2|30856.2|30890.6|30856.2|30873.7|30839.6|18
1642018160000|2022-01-12 20:09:20|30874.9|30854.9|30874.6|30854.6|30875.5|30855.5|30874.3|30854.3|10
1642018170000|2022-01-12 20:09:30|30875.1|30855.1|30891.1|30841.1|30891.9|30855.8|30874.1|30840.5|15
1642018180000|2022-01-12 20:09:40|30890.6|30840.6|30876.2|30856.2|30890.8|30856.6|30876.2|30840.2|8
1642018190000|2022-01-12 20:09:50|30876.4|30856.4|30889.9|30839.9|30889.9|30856.5|30875.4|30839.9|10
1642018200000|2022-01-12 20:10:00|30888.9|30838.9|30886.8|30836.8|30890.1|30854.2|30874.2|30835.9|16
1642018210000|2022-01-12 20:10:10|30873.9|30853.9|30892.4|30842.4|30893.2|30853.9|30873.9|30838.5|28
1642018220000|2022-01-12 20:10:20|30892|30842|30875.3|30855.3|30892|30855.3|30875.3|30840|17
1642018230000|2022-01-12 20:10:30|30874.4|30854.4|30886.2|30836.2|30889.6|30854.4|30873.9|30834.9|13
1642018240000|2022-01-12 20:10:40|30888.2|30838.2|30882.3|30832.3|30888.2|30848.5|30867.1|30830.5|22
1642018250000|2022-01-12 20:10:50|30881.5|30831.5|30867.5|30847.5|30881.8|30848.1|30866.4|30831.4|16
1642018260000|2022-01-12 20:11:00|30867.7|30847.7|30868.2|30848.2|30868.9|30848.9|30867.5|30847.5|12
1642018270000|2022-01-12 20:11:10|30868|30848|30882.2|30832.2|30883.3|30848.5|30866.8|30832|16
1642018280000|2022-01-12 20:11:20|30881.6|30831.6|30870.9|30850.9|30884.6|30850.9|30868.8|30831.6|20
1642018290000|2022-01-12 20:11:30|30871.2|30851.2|30870.8|30850.8|30872.8|30852.8|30870.5|30850.5|16
1642018300000|2022-01-12 20:11:40|30870.1|30850.1|30870.5|30850.5|30870.5|30850.5|30869.3|30849.3|14
1642018310000|2022-01-12 20:11:50|30870.4|30850.4|30868.8|30848.8|30870.5|30850.5|30868.8|30848.8|14
1642018320000|2022-01-12 20:12:00|30868.6|30848.6|30870.5|30850.5|30871.4|30851.4|30868.6|30848.6|9
1642018330000|2022-01-12 20:12:10|30879.9|30829.9|30869.7|30849.7|30879.9|30849.7|30865.2|30829.9|20
1642018340000|2022-01-12 20:12:20|30869.8|30849.8|30870.3|30850.3|30870.7|30850.7|30868.7|30848.7|20
1642018350000|2022-01-12 20:12:30|30870.5|30850.5|30869.5|30849.5|30870.5|30850.5|30869.4|30849.4|5
1642018360000|2022-01-12 20:12:40|30869.4|30849.4|30870.4|30850.4|30870.4|30850.4|30867.5|30847.5|17
1642018370000|2022-01-12 20:12:50|30869.5|30849.5|30866.9|30846.9|30884|30849.5|30865.9|30831.6|18
1642018380000|2022-01-12 20:13:00|30867|30847|30867.7|30847.7|30882.5|30847.8|30865.8|30827.5|14
1642018390000|2022-01-12 20:13:10|30867.4|30847.4|30868.8|30848.8|30869.9|30849.9|30867.3|30847.3|20
1642018400000|2022-01-12 20:13:20|30868.7|30848.7|30868.8|30848.8|30869|30849|30868.4|30848.4|9
1642018410000|2022-01-12 20:13:30|30869.5|30849.5|30868.6|30848.6|30870|30850|30867.4|30847.4|16
1642018420000|2022-01-12 20:13:40|30868.9|30848.9|30869.8|30849.8|30882.6|30850.4|30867.8|30831.5|17
1642018430000|2022-01-12 20:13:50|30868.6|30848.6|30866.7|30846.7|30882.5|30851|30866.4|30831.1|23
1642018440000|2022-01-12 20:14:00|30867.3|30847.3|30869.4|30849.4|30870|30850|30866.1|30846.1|26
1642018450000|2022-01-12 20:14:10|30869.2|30849.2|30869.1|30849.1|30869.5|30849.5|30868|30848|13
1642018460000|2022-01-12 20:14:20|30867.2|30847.2|30867.4|30847.4|30868.5|30848.5|30867.2|30847.2|9
1642018470000|2022-01-12 20:14:30|30868.1|30848.1|30869.8|30849.8|30883.2|30852.3|30868.1|30833.2|18
1642018480000|2022-01-12 20:14:40|30869.7|30849.7|30869.5|30849.5|30869.7|30849.7|30867.9|30847.9|7
1642018490000|2022-01-12 20:14:50|30870.4|30850.4|30868.9|30848.9|30870.5|30850.5|30868|30848|14
1642018500000|2022-01-12 20:15:00|30870.3|30850.3|30870.3|30850.3|30871.6|30851.6|30869|30849|20
1642018510000|2022-01-12 20:15:10|30870.1|30850.1|30869.4|30849.4|30870.4|30850.4|30869.4|30849.4|14
1642018520000|2022-01-12 20:15:20|30869.8|30849.8|30870.1|30850.1|30870.5|30850.5|30869.3|30849.3|13
1642018530000|2022-01-12 20:15:30|30870.6|30850.6|30870|30850|30870.7|30850.7|30865.5|30845.5|18
1642018540000|2022-01-12 20:15:40|30869.9|30849.9|30870.1|30850.1|30871.1|30851.1|30869.2|30849.2|12
1642018550000|2022-01-12 20:15:50|30869.9|30849.9|30872.5|30822.5|30877.6|30849.9|30862.9|30822.5|27
1642018560000|2022-01-12 20:16:00|30875.8|30825.8|30840.3|30820.3|30875.8|30825.8|30840.1|30801.3|25
1642018570000|2022-01-12 20:16:10|30840.1|30820.1|30840|30820|30840.5|30820.5|30839.7|30819.7|13
1642018580000|2022-01-12 20:16:20|30839.8|30819.8|30839.4|30819.4|30841.1|30821.1|30839.4|30819.4|20
1642018590000|2022-01-12 20:16:30|30839.6|30819.6|30841.1|30821.1|30841.3|30821.3|30839.2|30819.2|13
1642018600000|2022-01-12 20:16:40|30841|30821|30841|30821|30841.3|30821.3|30840.9|30820.9|10
1642018610000|2022-01-12 20:16:50|30840.9|30820.9|30840|30820|30840.9|30820.9|30840|30820|13
1642018620000|2022-01-12 20:17:00|30840.8|30820.8|30837.9|30817.9|30840.8|30820.8|30837.2|30817.2|16
1642018630000|2022-01-12 20:17:10|30838.2|30818.2|30836.3|30816.3|30855.3|30818.8|30836.3|30802.3|18
1642018640000|2022-01-12 20:17:20|30836.7|30816.7|30836.4|30816.4|30852.8|30816.7|30836.2|30799.2|39
1642018650000|2022-01-12 20:17:30|30849.4|30799.4|30851.4|30801.4|30851.5|30815.6|30834.2|30798.1|20
1642018660000|2022-01-12 20:17:40|30851.6|30801.6|30850.4|30800.4|30859.2|30820.9|30838.6|30800.4|35
1642018670000|2022-01-12 20:17:50|30850.8|30800.8|30850.3|30800.3|30855.9|30818.6|30835.3|30799.1|37
1642018680000|2022-01-12 20:18:00|30851.4|30801.4|30837.8|30817.8|30852.7|30818.1|30836.4|30799.7|17
1642018690000|2022-01-12 20:18:10|30837.5|30817.5|30836.4|30816.4|30838.7|30818.7|30834.2|30814.2|20
1642018700000|2022-01-12 20:18:20|30836.8|30816.8|30851.3|30801.3|30851.6|30818.3|30836.7|30800.9|15
1642018710000|2022-01-12 20:18:30|30851.6|30801.6|30836.5|30816.5|30851.9|30816.5|30835.8|30800.5|15
1642018720000|2022-01-12 20:18:40|30836.6|30816.6|30837.7|30817.7|30837.7|30817.7|30835.8|30815.8|12
1642018730000|2022-01-12 20:18:50|30835.4|30815.4|30836.8|30816.8|30837|30817|30835|30815|27
1642018740000|2022-01-12 20:19:00|30836.9|30816.9|30836|30816|30837.6|30817.6|30835.7|30815.7|12
1642018750000|2022-01-12 20:19:10|30835.5|30815.5|30850.4|30800.4|30850.5|30816.7|30834.8|30798.3|23
1642018760000|2022-01-12 20:19:20|30835.2|30815.2|30834.6|30814.6|30851|30817.8|30833.8|30799.2|21
1642018770000|2022-01-12 20:19:30|30835.2|30815.2|30834.9|30814.9|30837.5|30817.5|30834.9|30814.9|17
1642018780000|2022-01-12 20:19:40|30834.8|30814.8|30835|30815|30835.9|30815.9|30834.5|30814.5|11
1642018790000|2022-01-12 20:19:50|30834.9|30814.9|30835.4|30815.4|30835.4|30815.4|30834.4|30814.4|11
1642018800000|2022-01-12 20:20:00|30834.9|30814.9|30836.6|30816.6|30848.5|30817.7|30833.9|30794.2|16
1642018810000|2022-01-12 20:20:10|30851.3|30801.3|30838.6|30818.6|30851.3|30819.5|30837.1|30800.5|19
1642018820000|2022-01-12 20:20:20|30838.7|30818.7|30873.2|30823.2|30874.4|30824.4|30838.7|30807.1|27
1642018830000|2022-01-12 20:20:30|30873.3|30823.3|30869.1|30819.1|30874.9|30824.9|30869.1|30819.1|35
1642018840000|2022-01-12 20:20:40|30869.8|30819.8|30870.1|30818.3|30872.4|30822.4|30867.8|30812.1|39
1642018850000|2022-01-12 20:20:50|30870.3|30818.2|30872.5|30822.5|30875.4|30825.4|30868.8|30815.1|37
1642018860000|2022-01-12 20:21:00|30872.6|30822.6|30872.5|30822.5|30873.4|30823.4|30871.5|30821.5|21
1642018870000|2022-01-12 20:21:10|30872.3|30822.3|30873.4|30823.4|30873.7|30823.7|30872.3|30822.3|12
1642018880000|2022-01-12 20:21:20|30872.9|30822.9|30860.2|30810.2|30872.9|30822.9|30858.4|30805.8|29
1642018890000|2022-01-12 20:21:30|30860.9|30810.9|30859.4|30809.4|30860.9|30810.9|30858.4|30808.3|20
1642018900000|2022-01-12 20:21:40|30859.5|30809.5|30859.2|30809.2|30860.6|30810.6|30859.1|30809.1|18
1642018910000|2022-01-12 20:21:50|30859.4|30809.4|30858.4|30808.4|30860|30810|30858.4|30808.4|21
1642018920000|2022-01-12 20:22:00|30858.5|30808.5|30859.2|30809.2|30859.4|30809.4|30858.2|30808.2|18
1642018930000|2022-01-12 20:22:10|30859|30809|30857.8|30807.8|30859|30809|30857.8|30807.8|19
1642018940000|2022-01-12 20:22:20|30857.6|30807.6|30858.7|30808.7|30858.7|30808.7|30857.6|30807.6|20
1642018950000|2022-01-12 20:22:30|30858.4|30808.4|30843.6|30823.6|30858.7|30826|30843.6|30808.1|18
1642018960000|2022-01-12 20:22:40|30844|30824|30844.9|30824.9|30845.3|30825.3|30844|30824|12
1642018970000|2022-01-12 20:22:50|30845|30825|30855.4|30805.4|30855.4|30825.8|30845|30805.4|8
1642018980000|2022-01-12 20:23:00|30855.2|30805.2|30857.5|30807.5|30857.8|30807.8|30855.2|30805.2|13
1642018990000|2022-01-12 20:23:10|30858|30808|30869.7|30819.7|30870.3|30827.5|30845.3|30807.9|26
1642019000000|2022-01-12 20:23:20|30869.8|30819.8|30867.7|30817.7|30869.8|30819.8|30863.7|30813.7|17
1642019010000|2022-01-12 20:23:30|30867.8|30817.8|30852.6|30832.6|30868.2|30832.6|30852.3|30816|35
1642019020000|2022-01-12 20:23:40|30851.3|30831.3|30854.5|30834.5|30854.5|30834.5|30851.3|30831.3|19
1642019030000|2022-01-12 20:23:50|30854.4|30834.4|30853.9|30833.9|30855.7|30835.7|30852.5|30832.5|18
1642019040000|2022-01-12 20:24:00|30853|30833|30854.2|30834.2|30855.9|30835.9|30852.4|30832.4|32
1642019050000|2022-01-12 20:24:10|30854.7|30834.7|30856.1|30836.1|30856.1|30836.1|30853|30833|18
1642019060000|2022-01-12 20:24:20|30856|30836|30877.2|30827.2|30877.8|30842.3|30856|30823.9|26
1642019070000|2022-01-12 20:24:30|30877|30827|30876.9|30826.9|30877.9|30827.9|30876.5|30826.5|14
1642019080000|2022-01-12 20:24:40|30876.7|30826.7|30877.3|30827.3|30878|30828|30876.6|30826.6|9
1642019090000|2022-01-12 20:24:50|30876.9|30826.9|30876.7|30826.7|30878.9|30828.9|30876.2|30826.2|19
1642019100000|2022-01-12 20:25:00|30876.9|30826.9|30878.8|30828.8|30878.8|30842.8|30860.6|30826.8|20
1642019110000|2022-01-12 20:25:10|30878.9|30828.9|30862.8|30842.8|30878.9|30842.8|30862.2|30826.8|16
1642019120000|2022-01-12 20:25:20|30863|30843|30877.5|30827.5|30877.7|30843|30862.1|30826.8|18
1642019130000|2022-01-12 20:25:30|30877.4|30827.4|30874.9|30824.9|30877.7|30827.7|30874.2|30824.2|15
1642019140000|2022-01-12 20:25:40|30876.2|30826.2|30878.1|30828.1|30878.1|30828.1|30874|30824|13
1642019150000|2022-01-12 20:25:50|30879|30829|30876.5|30826.5|30879|30829|30874.4|30824.4|6
1642019160000|2022-01-12 20:26:00|30875|30825|30875.8|30825.8|30876.4|30841.6|30860.7|30825|21
1642019170000|2022-01-12 20:26:10|30876|30826|30873.1|30823.1|30876.9|30840.9|30860.6|30823.1|18
1642019180000|2022-01-12 20:26:20|30872.7|30822.7|30877.8|30827.8|30877.8|30841.2|30861.2|30822.7|15
1642019190000|2022-01-12 20:26:30|30863.2|30843.2|30878.2|30828.2|30878.7|30843.5|30863.1|30827.6|14
1642019200000|2022-01-12 20:26:40|30878|30828|30876|30826|30878|30828|30874.7|30824.7|20
1642019210000|2022-01-12 20:26:50|30860.5|30840.5|30858.7|30838.7|30861.3|30841.3|30858.3|30838.3|18
1642019220000|2022-01-12 20:27:00|30858.6|30838.6|30865.6|30845.6|30876|30846|30858.6|30823.5|25
1642019230000|2022-01-12 20:27:10|30865|30845|30865.6|30845.6|30866|30846|30865|30845|29
1642019240000|2022-01-12 20:27:20|30865.7|30845.7|30865.6|30845.6|30866.2|30846.2|30865.5|30845.5|10
1642019250000|2022-01-12 20:27:30|30865.7|30845.7|30865.9|30845.9|30866.3|30846.3|30864.7|30844.7|20
1642019260000|2022-01-12 20:27:40|30866.1|30846.1|30866|30846|30866.2|30846.2|30865.3|30845.3|15
1642019270000|2022-01-12 20:27:50|30865.8|30845.8|30865.8|30845.8|30866|30846|30865.1|30845.1|10
1642019280000|2022-01-12 20:28:00|30865.6|30845.6|30867.8|30847.8|30868.1|30848.1|30865.5|30845.5|18
1642019290000|2022-01-12 20:28:10|30868.1|30848.1|30869.3|30849.3|30883.4|30849.6|30868.1|30831.8|17
1642019300000|2022-01-12 20:28:20|30869.6|30849.6|30869|30849|30869.6|30849.6|30868.7|30848.7|13
1642019310000|2022-01-12 20:28:30|30868.7|30848.7|30868.6|30848.6|30868.7|30848.7|30868.2|30848.2|10
1642019320000|2022-01-12 20:28:40|30868.8|30848.8|30867.6|30847.6|30868.8|30848.8|30867|30847|12
1642019330000|2022-01-12 20:28:50|30867.7|30847.7|30866|30846|30880.1|30847.8|30866|30830.1|13
1642019340000|2022-01-12 20:29:00|30866.1|30846.1|30867.2|30847.2|30867.4|30847.4|30866|30846|12
1642019350000|2022-01-12 20:29:10|30867.3|30847.3|30867.8|30847.8|30867.8|30847.8|30867|30847|10
1642019360000|2022-01-12 20:29:20|30867.9|30847.9|30869|30849|30869|30849|30867.6|30847.6|8
1642019370000|2022-01-12 20:29:30|30869.1|30849.1|30868.3|30848.3|30869.2|30849.2|30868|30848|15
1642019380000|2022-01-12 20:29:40|30868.1|30848.1|30870|30850|30870|30850|30868.1|30848.1|15
1642019390000|2022-01-12 20:29:50|30869.1|30849.1|30869.3|30849.3|30870.2|30850.2|30869|30849|16
1642019400000|2022-01-12 20:30:00|30869.1|30849.1|30886.3|30836.3|30886.9|30849.6|30869.1|30832.8|26
1642019410000|2022-01-12 20:30:10|30886.4|30836.4|30885.8|30835.8|30886.4|30836.4|30885.8|30835.8|13
1642019420000|2022-01-12 20:30:20|30885.7|30835.7|30885.3|30835.3|30886.2|30836.2|30885.3|30835.3|10
1642019430000|2022-01-12 20:30:30|30886|30836|30885.8|30835.8|30886|30850.8|30870.7|30832.6|15
1642019440000|2022-01-12 20:30:40|30885.1|30835.1|30887|30837|30887|30850.9|30869.3|30835.1|12
1642019450000|2022-01-12 20:30:50|30888|30838|30873.4|30853.4|30888|30854.8|30872.5|30837.3|14
1642019460000|2022-01-12 20:31:00|30874.1|30854.1|30875.5|30855.5|30875.8|30855.8|30873.5|30853.5|17
1642019470000|2022-01-12 20:31:10|30875.3|30855.3|30875|30855|30875.5|30855.5|30874.9|30854.9|7
1642019480000|2022-01-12 20:31:20|30876.7|30856.7|30876.5|30856.5|30876.7|30856.7|30876.1|30856.1|15
1642019490000|2022-01-12 20:31:30|30876.8|30856.8|30876.2|30856.2|30876.8|30856.8|30876.1|30856.1|14
1642019500000|2022-01-12 20:31:40|30876.3|30856.3|30875.5|30855.5|30876.3|30856.3|30875.2|30855.2|16
1642019510000|2022-01-12 20:31:50|30874.3|30854.3|30882.2|30862.2|30898.3|30864.5|30874.3|30842.5|33
1642019520000|2022-01-12 20:32:00|30882.4|30862.4|30881.9|30861.9|30884.3|30864.3|30881.4|30861.4|16
1642019530000|2022-01-12 20:32:10|30882|30862|30882.5|30862.5|30882.5|30862.5|30882|30862|8
1642019540000|2022-01-12 20:32:20|30882.4|30862.4|30897.4|30847.4|30897.8|30862.6|30881.1|30847|20
1642019550000|2022-01-12 20:32:30|30897|30847|30898.1|30848.1|30898.1|30848.1|30896.7|30846.7|18
1642019560000|2022-01-12 20:32:40|30897.8|30847.8|30898.4|30848.4|30898.4|30848.4|30897.3|30847.3|10
1642019570000|2022-01-12 20:32:50|30898.9|30848.9|30896.5|30846.5|30899|30849|30896.5|30846.5|10
1642019580000|2022-01-12 20:33:00|30895.8|30845.8|30882.5|30862.5|30896.5|30863.4|30881.4|30845.4|21
1642019590000|2022-01-12 20:33:10|30882.2|30862.2|30882.3|30862.3|30882.9|30862.9|30880.6|30860.6|19
1642019600000|2022-01-12 20:33:20|30881.6|30861.6|30882.1|30862.1|30882.4|30862.4|30881|30861|21
1642019610000|2022-01-12 20:33:30|30882.3|30862.3|30879.9|30859.9|30896.6|30862.3|30879.9|30844.3|19
1642019620000|2022-01-12 20:33:40|30880.1|30860.1|30879.8|30859.8|30880.2|30860.2|30879.5|30859.5|13
1642019630000|2022-01-12 20:33:50|30879.1|30859.1|30879.2|30859.2|30879.2|30859.2|30878.8|30858.8|14
1642019640000|2022-01-12 20:34:00|30877.3|30857.3|30894|30844|30894.6|30859.1|30877.3|30842|13
1642019650000|2022-01-12 20:34:10|30877.8|30857.8|30879.8|30859.8|30879.8|30859.8|30877.4|30857.4|20
1642019660000|2022-01-12 20:34:20|30880|30860|30878.2|30858.2|30894.4|30860|30877.6|30842.3|18
1642019670000|2022-01-12 20:34:30|30880.6|30860.6|30880|30860|30896.2|30860.6|30877.7|30845.2|23
1642019680000|2022-01-12 20:34:40|30880.1|30860.1|30880.5|30860.5|30880.5|30860.5|30877.4|30857.4|19
1642019690000|2022-01-12 20:34:50|30880.7|30860.7|30878.9|30858.9|30895.6|30860.7|30878.9|30844.1|17
1642019700000|2022-01-12 20:35:00|30879.2|30859.2|30896.2|30846.2|30897.8|30861|30878.8|30845.3|20
1642019710000|2022-01-12 20:35:10|30896.7|30846.7|30894.5|30844.5|30896.7|30860.8|30879.2|30843.2|19
1642019720000|2022-01-12 20:35:20|30894.2|30844.2|30878.5|30858.5|30894.3|30858.8|30878.4|30843.2|18
1642019730000|2022-01-12 20:35:30|30878.4|30858.4|30877.8|30857.8|30879.5|30859.5|30877.8|30857.8|15
1642019740000|2022-01-12 20:35:40|30877.2|30857.2|30891.1|30841.1|30891.9|30858|30875.8|30840|27
1642019750000|2022-01-12 20:35:50|30890.6|30840.6|30891.2|30841.2|30892.9|30842.9|30890.2|30840.2|24
1642019760000|2022-01-12 20:36:00|30891.1|30841.1|30893.2|30843.2|30893.8|30843.8|30891.1|30841.1|25
1642019770000|2022-01-12 20:36:10|30893.3|30843.3|30893.5|30843.5|30893.8|30843.8|30893.1|30843.1|14
1642019780000|2022-01-12 20:36:20|30893.9|30843.9|30879.3|30859.3|30893.9|30859.3|30878.9|30843.7|10
1642019790000|2022-01-12 20:36:30|30879.4|30859.4|30893.8|30843.8|30895.5|30859.4|30878.5|30843.4|24
1642019800000|2022-01-12 20:36:40|30893.4|30843.4|30895.8|30845.8|30895.8|30859.8|30877.8|30843.4|21
1642019810000|2022-01-12 20:36:50|30895.7|30845.7|30881.8|30861.8|30896.5|30861.8|30880.3|30845.5|20
1642019820000|2022-01-12 20:37:00|30881.7|30861.7|30881.7|30861.7|30897.4|30861.9|30880.8|30845.4|15
1642019830000|2022-01-12 20:37:10|30881.4|30861.4|30881.8|30861.8|30881.9|30861.9|30879.7|30859.7|22
1642019840000|2022-01-12 20:37:20|30881.7|30861.7|30881.8|30861.8|30881.8|30861.8|30881.2|30861.2|10
1642019850000|2022-01-12 20:37:30|30881.4|30861.4|30880.2|30860.2|30882.1|30862.1|30877|30857|19
1642019860000|2022-01-12 20:37:40|30880.8|30860.8|30903.8|30853.8|30907.9|30865.2|30880.8|30852|25
1642019870000|2022-01-12 20:37:50|30904.2|30854.2|30905.6|30855.6|30905.6|30855.6|30904.1|30854.1|20
1642019880000|2022-01-12 20:38:00|30905.1|30855.1|30904.9|30854.9|30906.3|30856.3|30904.8|30854.8|16
1642019890000|2022-01-12 20:38:10|30905|30855|30907.3|30857.3|30907.3|30873|30886.7|30854.8|23
1642019900000|2022-01-12 20:38:20|30906.9|30856.9|30893.2|30873.2|30906.9|30873.2|30891.9|30856.5|16
1642019910000|2022-01-12 20:38:30|30892.9|30872.9|30893.4|30873.4|30894.1|30874.1|30892.9|30872.9|16
1642019920000|2022-01-12 20:38:40|30893.3|30873.3|30891.1|30871.1|30895.7|30875.7|30891.1|30871.1|21
1642019930000|2022-01-12 20:38:50|30891.8|30871.8|30891.6|30871.6|30892.3|30872.3|30891.3|30871.3|15
1642019940000|2022-01-12 20:39:00|30891.9|30871.9|30893|30873|30893.9|30873.9|30891.3|30871.3|22
1642019950000|2022-01-12 20:39:10|30892.1|30872.1|30890.5|30870.5|30892.4|30872.4|30889.8|30869.8|19
1642019960000|2022-01-12 20:39:20|30890.7|30870.7|30889.4|30869.4|30890.8|30870.8|30888.9|30868.9|21
1642019970000|2022-01-12 20:39:30|30889.3|30869.3|30889.5|30869.5|30891.2|30871.2|30889.3|30869.3|14
1642019980000|2022-01-12 20:39:40|30889|30869|30890.4|30870.4|30890.4|30870.4|30889|30869|10
1642019990000|2022-01-12 20:39:50|30890.3|30870.3|30891.2|30871.2|30891.5|30871.5|30890|30870|9
1642020000000|2022-01-12 20:40:00|30891.1|30871.1|30887|30867|30901|30871.1|30886.4|30850.4|16
1642020010000|2022-01-12 20:40:10|30889.1|30869.1|30887.8|30867.8|30889.1|30869.1|30887|30867|12
1642020020000|2022-01-12 20:40:20|30888.1|30868.1|30888.2|30868.2|30888.3|30868.3|30887.8|30867.8|7
1642020030000|2022-01-12 20:40:30|30888.1|30868.1|30890.8|30870.8|30890.8|30870.8|30887.5|30867.5|19
1642020040000|2022-01-12 20:40:40|30890|30870|30889.1|30869.1|30890.1|30870.1|30886.9|30866.9|20
1642020050000|2022-01-12 20:40:50|30888.4|30868.4|30888.6|30868.6|30889|30869|30887.9|30867.9|12
1642020060000|2022-01-12 20:41:00|30889.6|30869.6|30902.3|30852.3|30904.4|30869.6|30887.3|30851.7|14
1642020070000|2022-01-12 20:41:10|30904.4|30854.4|30889.6|30869.6|30904.5|30869.8|30889.4|30851.9|13
1642020080000|2022-01-12 20:41:20|30889.5|30869.5|30889|30869|30890|30870|30888|30868|13
1642020090000|2022-01-12 20:41:30|30889.3|30869.3|30887.3|30867.3|30904.5|30870.8|30887.3|30854.5|16
1642020100000|2022-01-12 20:41:40|30904.4|30854.4|30888.8|30868.8|30904.6|30869.6|30888.2|30851.7|15
1642020110000|2022-01-12 20:41:50|30889.5|30869.5|30889.3|30869.3|30890.7|30870.7|30888.8|30868.8|20
1642020120000|2022-01-12 20:42:00|30890|30870|30889.6|30869.6|30890.1|30870.1|30888.4|30868.4|15
1642020130000|2022-01-12 20:42:10|30889.8|30869.8|30888.7|30868.7|30889.8|30869.8|30888.4|30868.4|14
1642020140000|2022-01-12 20:42:20|30889.2|30869.2|30889.9|30869.9|30890.1|30870.1|30888.9|30868.9|6
1642020150000|2022-01-12 20:42:30|30890.5|30870.5|30890.5|30870.5|30890.6|30870.6|30889.2|30869.2|10
1642020160000|2022-01-12 20:42:40|30889.8|30869.8|30905.8|30855.8|30906|30869.8|30889.5|30854.4|11
1642020170000|2022-01-12 20:42:50|30891.3|30871.3|30890.6|30870.6|30891.7|30871.7|30889.6|30869.6|12
1642020180000|2022-01-12 20:43:00|30890.8|30870.8|30891.3|30871.3|30891.3|30871.3|30889.6|30869.6|13
1642020190000|2022-01-12 20:43:10|30891.4|30871.4|30888.8|30868.8|30891.4|30871.4|30888.4|30868.4|16
1642020200000|2022-01-12 20:43:20|30889.1|30869.1|30890.3|30870.3|30891.2|30871.2|30889.1|30869.1|9
1642020210000|2022-01-12 20:43:30|30890.1|30870.1|30904.2|30854.2|30904.2|30870.5|30886.5|30852.3|15
1642020220000|2022-01-12 20:43:40|30903.7|30853.7|30904|30854|30905.2|30855.2|30903.7|30853.7|9
1642020230000|2022-01-12 20:43:50|30903.9|30853.9|30889.5|30869.5|30904.3|30869.9|30889.5|30853.5|18
1642020240000|2022-01-12 20:44:00|30889.2|30869.2|30891.1|30871.1|30891.1|30871.1|30889.1|30869.1|18
1642020250000|2022-01-12 20:44:10|30890.9|30870.9|30890.6|30870.6|30891.4|30871.4|30889.9|30869.9|14
1642020260000|2022-01-12 20:44:20|30890.7|30870.7|30890.6|30870.6|30890.8|30870.8|30890.2|30870.2|10
1642020270000|2022-01-12 20:44:30|30890.9|30870.9|30905.4|30855.4|30905.6|30872.2|30890.8|30855.3|11
1642020280000|2022-01-12 20:44:40|30905.6|30855.6|30890.1|30870.1|30905.6|30870.1|30889.5|30853.8|10
1642020290000|2022-01-12 20:44:50|30889.3|30869.3|30891.1|30871.1|30891.1|30871.1|30889.2|30869.2|5
1642020300000|2022-01-12 20:45:00|30891.6|30871.6|30890.2|30870.2|30891.6|30871.6|30889.2|30869.2|16
1642020310000|2022-01-12 20:45:10|30890|30870|30888.7|30868.7|30890.8|30870.8|30887.2|30867.2|20
1642020320000|2022-01-12 20:45:20|30889.4|30869.4|30889|30869|30890|30870|30888.5|30868.5|15
1642020330000|2022-01-12 20:45:30|30888.7|30868.7|30888|30868|30889.1|30869.1|30887.9|30867.9|12
1642020340000|2022-01-12 20:45:40|30888.7|30868.7|30887.1|30867.1|30888.7|30868.7|30887.1|30867.1|16
1642020350000|2022-01-12 20:45:50|30886.9|30866.9|30884.1|30864.1|30887.4|30867.4|30884.1|30864.1|14
1642020360000|2022-01-12 20:46:00|30887.6|30867.6|30886.2|30866.2|30887.6|30867.6|30885.2|30865.2|15
1642020370000|2022-01-12 20:46:10|30885.7|30865.7|30886.8|30866.8|30886.8|30866.8|30884.4|30864.4|19
1642020380000|2022-01-12 20:46:20|30886.7|30866.7|30886.7|30866.7|30887.3|30867.3|30885.4|30865.4|12
1642020390000|2022-01-12 20:46:30|30886.5|30866.5|30886.1|30866.1|30886.9|30866.9|30883.4|30863.4|14
1642020400000|2022-01-12 20:46:40|30886.2|30866.2|30884.1|30864.1|30886.2|30866.2|30883.1|30863.1|20
1642020410000|2022-01-12 20:46:50|30883.4|30863.4|30885.4|30865.4|30887|30867|30883.4|30863.4|25
1642020420000|2022-01-12 20:47:00|30884.8|30864.8|30886.4|30866.4|30886.5|30866.5|30884.8|30864.8|18
1642020430000|2022-01-12 20:47:10|30886.2|30866.2|30886.3|30866.3|30886.7|30866.7|30885.8|30865.8|15
1642020440000|2022-01-12 20:47:20|30886.6|30866.6|30887.6|30867.6|30887.7|30867.7|30884.6|30864.6|18
1642020450000|2022-01-12 20:47:30|30887.7|30867.7|30885.3|30865.3|30887.9|30867.9|30885|30865|17
1642020460000|2022-01-12 20:47:40|30885|30865|30886.2|30866.2|30887.6|30867.6|30885|30865|18
1642020470000|2022-01-12 20:47:50|30886.3|30866.3|30886.2|30866.2|30886.5|30866.5|30885.2|30865.2|22
1642020480000|2022-01-12 20:48:00|30885.7|30865.7|30885.7|30865.7|30886.2|30866.2|30885.4|30865.4|14
1642020490000|2022-01-12 20:48:10|30886.3|30866.3|30885|30865|30886.3|30866.3|30884.8|30864.8|12
1642020500000|2022-01-12 20:48:20|30884.9|30864.9|30885.5|30865.5|30885.9|30865.9|30884.8|30864.8|6
1642020510000|2022-01-12 20:48:30|30884.4|30864.4|30882|30862|30884.9|30864.9|30881.6|30861.6|26
1642020520000|2022-01-12 20:48:40|30882.2|30862.2|30881.2|30861.2|30884.2|30864.2|30878.5|30858.5|23
1642020530000|2022-01-12 20:48:50|30881|30861|30881.4|30861.4|30882|30862|30880.9|30860.9|15
1642020540000|2022-01-12 20:49:00|30881.6|30861.6|30881.4|30861.4|30881.6|30861.6|30881|30861|8
1642020550000|2022-01-12 20:49:10|30881|30861|30881.7|30861.7|30881.7|30861.7|30880.7|30860.7|15
1642020560000|2022-01-12 20:49:20|30881.2|30861.2|30881.3|30861.3|30882|30862|30881|30861|9
1642020570000|2022-01-12 20:49:30|30880.9|30860.9|30882.1|30862.1|30883.6|30863.6|30880.9|30860.9|22
1642020580000|2022-01-12 20:49:40|30882.5|30862.5|30881.6|30861.6|30882.5|30862.5|30881.1|30861.1|21
1642020590000|2022-01-12 20:49:50|30881.2|30861.2|30881.5|30861.5|30882.4|30862.4|30880.9|30860.9|21
1642020600000|2022-01-12 20:50:00|30881.4|30861.4|30882.4|30862.4|30883.2|30863.2|30880.6|30860.6|18
1642020610000|2022-01-12 20:50:10|30882.6|30862.6|30882.7|30862.7|30883.1|30863.1|30881.8|30861.8|17
1642020620000|2022-01-12 20:50:20|30882.8|30862.8|30882.5|30862.5|30883.4|30863.4|30881.9|30861.9|16
1642020630000|2022-01-12 20:50:30|30882.4|30862.4|30882.3|30862.3|30883.1|30863.1|30881.9|30861.9|10
1642020640000|2022-01-12 20:50:40|30882.5|30862.5|30884.5|30864.5|30884.5|30864.5|30882.5|30862.5|15
1642020650000|2022-01-12 20:50:50|30887.5|30867.5|30884.2|30864.2|30887.5|30867.5|30882.8|30862.8|17
1642020660000|2022-01-12 20:51:00|30885.1|30865.1|30884|30864|30885.1|30865.1|30883.5|30863.5|23
1642020670000|2022-01-12 20:51:10|30883.7|30863.7|30882.8|30862.8|30884.3|30864.3|30882.8|30862.8|7
1642020680000|2022-01-12 20:51:20|30882.6|30862.6|30882.9|30862.9|30883|30863|30882.4|30862.4|11
1642020690000|2022-01-12 20:51:30|30882.4|30862.4|30881.1|30861.1|30883.9|30863.9|30881.1|30861.1|15
1642020700000|2022-01-12 20:51:40|30883.2|30863.2|30881.3|30861.3|30883.2|30863.2|30881.2|30861.2|5
1642020710000|2022-01-12 20:51:50|30880.5|30860.5|30881.6|30861.6|30881.9|30861.9|30880.5|30860.5|6
1642020720000|2022-01-12 20:52:00|30881.4|30861.4|30880.5|30860.5|30882|30862|30880.5|30860.5|22
1642020730000|2022-01-12 20:52:10|30880.6|30860.6|30880.6|30860.6|30880.7|30860.7|30880.2|30860.2|19
1642020740000|2022-01-12 20:52:20|30880.7|30860.7|30880.5|30860.5|30880.9|30860.9|30880.3|30860.3|14
1642020750000|2022-01-12 20:52:30|30880.4|30860.4|30880.7|30860.7|30881.2|30861.2|30879.5|30859.5|14
1642020760000|2022-01-12 20:52:40|30880.6|30860.6|30897.5|30847.5|30897.5|30860.7|30879.7|30847.1|13
1642020770000|2022-01-12 20:52:50|30895.9|30845.9|30879.6|30859.6|30896.2|30860.2|30879.4|30844.7|20
1642020780000|2022-01-12 20:53:00|30879.7|30859.7|30879.9|30859.9|30880|30860|30879.3|30859.3|14
1642020790000|2022-01-12 20:53:10|30880|30860|30882.2|30862.2|30882.2|30862.2|30879.6|30859.6|13
1642020800000|2022-01-12 20:53:20|30881.2|30861.2|30880.7|30860.7|30882.2|30862.2|30880.7|30860.7|13
1642020810000|2022-01-12 20:53:30|30880.9|30860.9|30880.5|30860.5|30881.1|30861.1|30880.4|30860.4|9
1642020820000|2022-01-12 20:53:40|30880.7|30860.7|30881.8|30861.8|30882|30862|30880|30860|10
1642020830000|2022-01-12 20:53:50|30881.5|30861.5|30880.9|30860.9|30881.9|30861.9|30880.8|30860.8|17
1642020840000|2022-01-12 20:54:00|30881.1|30861.1|30880.2|30860.2|30881.4|30861.4|30880|30860|8
1642020850000|2022-01-12 20:54:10|30879.8|30859.8|30880.8|30860.8|30880.8|30860.8|30879.8|30859.8|7
1642020860000|2022-01-12 20:54:20|30880.5|30860.5|30880.8|30860.8|30881.3|30861.3|30880.2|30860.2|10
1642020870000|2022-01-12 20:54:30|30880.6|30860.6|30882.1|30862.1|30883|30863|30880.6|30860.6|19
1642020880000|2022-01-12 20:54:40|30882|30862|30883|30863|30883.3|30863.3|30881.8|30861.8|14
1642020890000|2022-01-12 20:54:50|30882.5|30862.5|30882.5|30862.5|30883.6|30863.6|30882.4|30862.4|15
1642020900000|2022-01-12 20:55:00|30882.4|30862.4|30883.1|30863.1|30883.1|30863.1|30881.7|30861.7|16
1642020910000|2022-01-12 20:55:10|30882.9|30862.9|30882.4|30862.4|30883.1|30863.1|30882.1|30862.1|15
1642020920000|2022-01-12 20:55:20|30882.3|30862.3|30881.8|30861.8|30883.1|30863.1|30880|30860|12
1642020930000|2022-01-12 20:55:30|30881.7|30861.7|30882.2|30862.2|30882.7|30862.7|30881.4|30861.4|19
1642020940000|2022-01-12 20:55:40|30882.4|30862.4|30882.6|30862.6|30883.5|30863.5|30882.1|30862.1|16
1642020950000|2022-01-12 20:55:50|30882.8|30862.8|30881.9|30861.9|30883.4|30863.4|30881.8|30861.8|15
1642020960000|2022-01-12 20:56:00|30881.4|30861.4|30881.3|30861.3|30882.2|30862.2|30880.2|30860.2|24
1642020970000|2022-01-12 20:56:10|30881.1|30861.1|30881.2|30861.2|30881.9|30861.9|30879.9|30859.9|22
1642020980000|2022-01-12 20:56:20|30881.7|30861.7|30881.7|30861.7|30882.2|30862.2|30880.1|30860.1|25
1642020990000|2022-01-12 20:56:30|30881.5|30861.5|30879.8|30859.8|30883.6|30863.6|30879.6|30859.6|26
1642021000000|2022-01-12 20:56:40|30879.2|30859.2|30879.5|30859.5|30880.4|30860.4|30879|30859|16
1642021010000|2022-01-12 20:56:50|30879.7|30859.7|30878|30858|30879.7|30859.7|30877.7|30857.7|17
1642021020000|2022-01-12 20:57:00|30878.5|30858.5|30879|30859|30879.3|30859.3|30878.3|30858.3|18
1642021030000|2022-01-12 20:57:10|30879.2|30859.2|30878.1|30858.1|30895.9|30859.6|30877.9|30845.8|17
1642021040000|2022-01-12 20:57:20|30877.9|30857.9|30877.9|30857.9|30878.1|30858.1|30877.7|30857.7|12
1642021050000|2022-01-12 20:57:30|30877.7|30857.7|30879|30859|30895.3|30860.8|30877.7|30843.9|24
1642021060000|2022-01-12 20:57:40|30877.9|30857.9|30879.7|30859.7|30880.3|30860.3|30877.7|30857.7|23
1642021070000|2022-01-12 20:57:50|30878.6|30858.6|30879|30859|30879.6|30859.6|30877.9|30857.9|24
1642021080000|2022-01-12 20:58:00|30879.5|30859.5|30879.7|30859.7|30880.4|30860.4|30878.5|30858.5|24
1642021090000|2022-01-12 20:58:10|30879.8|30859.8|30879.8|30859.8|30879.8|30859.8|30878.4|30858.4|21
1642021100000|2022-01-12 20:58:20|30879.5|30859.5|30878.4|30858.4|30897.2|30859.7|30877.4|30844.5|26
1642021110000|2022-01-12 20:58:30|30878.3|30858.3|30877.7|30857.7|30878.7|30858.7|30877.3|30857.3|23
1642021120000|2022-01-12 20:58:40|30877.5|30857.5|30893.9|30843.9|30895.6|30857.9|30877.2|30843.9|15
1642021130000|2022-01-12 20:58:50|30878.5|30858.5|30877.6|30857.6|30893.8|30858.7|30876.7|30842.6|24
1642021140000|2022-01-12 20:59:00|30876.5|30856.5|30877.3|30857.3|30877.7|30857.7|30876.5|30856.5|19
1642021150000|2022-01-12 20:59:10|30876.6|30856.6|30877.4|30857.4|30877.8|30857.8|30875.9|30855.9|22
1642021160000|2022-01-12 20:59:20|30877.2|30857.2|30879.4|30859.4|30893.7|30859.5|30876.4|30843.4|30
1642021170000|2022-01-12 20:59:30|30893.9|30843.9|30878.3|30858.3|30894.6|30859.2|30878.1|30843.3|22
1642021180000|2022-01-12 20:59:40|30878.4|30858.4|30881.2|30861.2|30896.9|30861.5|30878.4|30844.5|34
1642021190000|2022-01-12 20:59:50|30881.8|30861.8|30879.1|30859.1|30882.9|30862.9|30879.1|30859.1|24
1642021200000|2022-01-12 21:00:00|30893.9|30843.9|30880.5|30860.5|30897.2|30860.8|30877.1|30842.6|31
1642021210000|2022-01-12 21:00:10|30881.5|30861.5|30880.9|30860.9|30883|30863|30880.5|30860.5|11
1642021220000|2022-01-12 21:00:20|30882.7|30862.7|30881.2|30861.2|30882.7|30862.7|30879.9|30859.9|17
1642021230000|2022-01-12 21:00:30|30881.1|30861.1|30882.4|30862.4|30883.5|30863.5|30880.5|30860.5|19
1642021240000|2022-01-12 21:00:40|30882|30862|30882.1|30862.1|30883.1|30863.1|30881|30861|19
1642021250000|2022-01-12 21:00:50|30898.2|30848.2|30882.6|30862.6|30898.2|30862.6|30881.4|30845|14
1642021260000|2022-01-12 21:01:00|30883.6|30863.6|30879.7|30859.7|30883.9|30863.9|30879.5|30859.5|16
1642021270000|2022-01-12 21:01:10|30880.8|30860.8|30879.5|30859.5|30880.8|30860.8|30878.8|30858.8|18
1642021280000|2022-01-12 21:01:20|30879.8|30859.8|30880.8|30860.8|30880.8|30860.8|30878.2|30858.2|24
1642021290000|2022-01-12 21:01:30|30880.4|30860.4|30879.1|30859.1|30880.6|30860.6|30877.7|30857.7|19
1642021300000|2022-01-12 21:01:40|30878.8|30858.8|30878.8|30858.8|30879.3|30859.3|30877.8|30857.8|13
1642021310000|2022-01-12 21:01:50|30879|30859|30879.2|30859.2|30879.6|30859.6|30878.8|30858.8|16
1642021320000|2022-01-12 21:02:00|30879.3|30859.3|30877.8|30857.8|30879.3|30859.3|30877.2|30857.2|9
1642021330000|2022-01-12 21:02:10|30877.5|30857.5|30879.4|30859.4|30881.4|30861.4|30877.2|30857.2|16
1642021340000|2022-01-12 21:02:20|30879.7|30859.7|30880.1|30860.1|30880.9|30860.9|30879.3|30859.3|16
1642021350000|2022-01-12 21:02:30|30879.7|30859.7|30879.6|30859.6|30883.7|30863.7|30879.6|30859.6|25
1642021360000|2022-01-12 21:02:40|30880|30860|30880.9|30860.9|30881.2|30861.2|30879.5|30859.5|22
1642021370000|2022-01-12 21:02:50|30881.5|30861.5|30879.3|30859.3|30881.6|30861.6|30879.3|30859.3|15
1642021380000|2022-01-12 21:03:00|30879.6|30859.6|30877.3|30857.3|30892.1|30859.6|30876.8|30841.7|16
1642021390000|2022-01-12 21:03:10|30877.7|30857.7|30877.3|30857.3|30878|30858|30877.1|30857.1|4
1642021400000|2022-01-12 21:03:20|30877.9|30857.9|30895.8|30845.8|30901.3|30862.2|30877.3|30845.8|21
1642021410000|2022-01-12 21:03:30|30896.8|30846.8|30880.2|30860.2|30898.9|30862.4|30876.7|30845.4|26
1642021420000|2022-01-12 21:03:40|30880.3|30860.3|30879.8|30859.8|30880.9|30860.9|30879.5|30859.5|14
1642021430000|2022-01-12 21:03:50|30879.7|30859.7|30879.9|30859.9|30881.4|30861.4|30879.7|30859.7|5
1642021440000|2022-01-12 21:04:00|30880.1|30860.1|30878.3|30858.3|30881.7|30861.7|30877.8|30857.8|14
1642021450000|2022-01-12 21:04:10|30896.3|30846.3|30896.9|30846.9|30897|30847|30895.6|30845.6|17
1642021460000|2022-01-12 21:04:20|30897|30847|30895.7|30845.7|30897|30847|30895.2|30845.2|11
1642021470000|2022-01-12 21:04:30|30896|30846|30895.3|30845.3|30896|30846|30895.3|30845.3|3
1642021480000|2022-01-12 21:04:40|30879.8|30859.8|30880.6|30860.6|30881.1|30861.1|30879.6|30859.6|9
1642021490000|2022-01-12 21:04:50|30880.7|30860.7|30879.7|30859.7|30880.7|30860.7|30879.7|30859.7|6
1642021500000|2022-01-12 21:05:00|30878.8|30858.8|30880.7|30860.7|30896.1|30860.7|30878.6|30844.5|14
1642021510000|2022-01-12 21:05:10|30880.6|30860.6|30880.5|30860.5|30881.9|30861.9|30879.9|30859.9|18
1642021520000|2022-01-12 21:05:20|30880.8|30860.8|30896.1|30846.1|30896.9|30862.1|30880.5|30845.5|14
1642021530000|2022-01-12 21:05:30|30895.8|30845.8|30880.6|30860.6|30896.4|30860.6|30880|30845.8|5
1642021540000|2022-01-12 21:05:40|30881.9|30861.9|30883.8|30863.8|30883.8|30863.8|30881.1|30861.1|18
1642021550000|2022-01-12 21:05:50|30883.9|30863.9|30884.3|30864.3|30884.3|30864.3|30882.3|30862.3|17
1642021560000|2022-01-12 21:06:00|30883.3|30863.3|30896.5|30846.5|30898.1|30863.8|30882.4|30846.4|16
1642021570000|2022-01-12 21:06:10|30896.3|30846.3|30897.1|30847.1|30899|30866.5|30882.7|30846.1|26
1642021580000|2022-01-12 21:06:20|30897.2|30847.2|30881.5|30861.5|30897.2|30861.5|30881.3|30846.5|17
1642021590000|2022-01-12 21:06:30|30880.7|30860.7|30879.7|30859.7|30880.7|30860.7|30878.2|30858.2|12
1642021600000|2022-01-12 21:06:40|30880.3|30860.3|30879.5|30859.5|30880.3|30860.3|30879.3|30859.3|9
1642021610000|2022-01-12 21:06:50|30879.4|30859.4|30894.5|30844.5|30895.5|30860.1|30879|30844.5|10
1642021620000|2022-01-12 21:07:00|30894.6|30844.6|30895.9|30845.9|30895.9|30845.9|30894.3|30844.3|17
1642021630000|2022-01-12 21:07:10|30895.4|30845.4|30895.2|30845.2|30895.7|30845.7|30894.5|30844.5|21
1642021640000|2022-01-12 21:07:20|30894.9|30844.9|30894.2|30844.2|30895.7|30845.7|30893.8|30843.8|18
1642021650000|2022-01-12 21:07:30|30894.1|30844.1|30881.5|30861.5|30894.8|30862.2|30881.5|30843.9|19
1642021660000|2022-01-12 21:07:40|30895.9|30845.9|30894.3|30844.3|30895.9|30845.9|30893.5|30843.5|20
1642021670000|2022-01-12 21:07:50|30894.9|30844.9|30895.5|30845.5|30896.5|30846.5|30893.7|30843.7|21
1642021680000|2022-01-12 21:08:00|30895.3|30845.3|30895|30845|30896.3|30846.3|30894.6|30844.6|16
1642021690000|2022-01-12 21:08:10|30894.7|30844.7|30894.5|30844.5|30895.4|30845.4|30894.5|30844.5|16
1642021700000|2022-01-12 21:08:20|30894.1|30844.1|30882.1|30862.1|30894.8|30862.1|30882.1|30843.9|9
1642021710000|2022-01-12 21:08:30|30880.9|30860.9|30895.6|30845.6|30895.6|30861.3|30879.6|30844.8|12
1642021720000|2022-01-12 21:08:40|30895|30845|30894.3|30844.3|30895.2|30845.2|30894.3|30844.3|13
1642021730000|2022-01-12 21:08:50|30894.1|30844.1|30895.3|30845.3|30895.4|30845.4|30894.1|30844.1|13
1642021740000|2022-01-12 21:09:00|30895.1|30845.1|30895.8|30845.8|30896.2|30846.2|30894.7|30844.7|23
1642021750000|2022-01-12 21:09:10|30895.6|30845.6|30894.5|30844.5|30895.9|30860.2|30880.2|30844.2|12
1642021760000|2022-01-12 21:09:20|30894.4|30844.4|30897.7|30847.7|30898.1|30848.1|30894.4|30844.4|18
1642021770000|2022-01-12 21:09:30|30897.8|30847.8|30896.9|30846.9|30897.9|30847.9|30896.9|30846.9|6
1642021780000|2022-01-12 21:09:40|30897|30847|30882.4|30862.4|30897.6|30863|30882.4|30847|7
1642021790000|2022-01-12 21:09:50|30881.9|30861.9|30894.8|30844.8|30894.8|30862|30881.6|30844.7|7
1642021800000|2022-01-12 21:10:00|30894.7|30844.7|30895.6|30845.6|30896.6|30846.6|30894.6|30844.6|9
1642021810000|2022-01-12 21:10:10|30895.5|30845.5|30897.5|30847.5|30897.5|30863.7|30882.1|30845.5|6
1642021820000|2022-01-12 21:10:20|30897.2|30847.2|30897.1|30847.1|30898|30848|30896.6|30846.6|10
1642021830000|2022-01-12 21:10:30|30897.3|30847.3|30895.4|30845.4|30897.7|30863.2|30882.4|30845.4|11
1642021840000|2022-01-12 21:10:40|30895.5|30845.5|30895.7|30845.7|30895.7|30845.7|30895.2|30845.2|10
1642021850000|2022-01-12 21:10:50|30895.6|30845.6|30895.3|30845.3|30895.8|30863.1|30880.7|30845.1|17
1642021860000|2022-01-12 21:11:00|30896.5|30846.5|30896.1|30846.1|30898.2|30848.2|30895.7|30845.7|24
1642021870000|2022-01-12 21:11:10|30895.9|30845.9|30895.7|30845.7|30897.6|30847.6|30895.7|30845.7|19
1642021880000|2022-01-12 21:11:20|30895.8|30845.8|30895.8|30845.8|30895.8|30845.8|30895.6|30845.6|10
1642021890000|2022-01-12 21:11:30|30895.9|30845.9|30880.8|30860.8|30895.9|30861.2|30880.7|30845.8|12
1642021900000|2022-01-12 21:11:40|30880.5|30860.5|30895.4|30845.4|30895.4|30860.9|30880.3|30845.4|6
1642021910000|2022-01-12 21:11:50|30895.3|30845.3|30895.4|30845.4|30895.5|30861.7|30880.1|30845.2|14
1642021920000|2022-01-12 21:12:00|30895.3|30845.3|30895.5|30845.5|30895.6|30845.6|30895.3|30845.3|8
1642021930000|2022-01-12 21:12:10|30895.3|30845.3|30881|30861|30895.4|30861.4|30881|30845.3|7
1642021940000|2022-01-12 21:12:20|30880.9|30860.9|30881.1|30861.1|30894.5|30861.1|30880.2|30844.3|11
1642021950000|2022-01-12 21:12:30|30880.6|30860.6|30894.2|30844.2|30894.5|30860.8|30879.3|30844.2|11
1642021960000|2022-01-12 21:12:40|30894.1|30844.1|30893.5|30843.5|30895|30845|30893.5|30843.5|8
1642021970000|2022-01-12 21:12:50|30893.4|30843.4|30893.6|30843.6|30893.6|30843.6|30893.3|30843.3|19
1642021980000|2022-01-12 21:13:00|30893.4|30843.4|30893.6|30843.6|30894|30844|30893.2|30843.2|7
1642021990000|2022-01-12 21:13:10|30880.1|30860.1|30878.6|30858.6|30880.1|30860.1|30878.6|30858.6|5
1642022000000|2022-01-12 21:13:20|30878.7|30858.7|30878.3|30858.3|30878.7|30858.7|30876.9|30856.9|17
1642022010000|2022-01-12 21:13:30|30878.2|30858.2|30878|30858|30878.4|30858.4|30877.9|30857.9|9
1642022020000|2022-01-12 21:13:40|30880.2|30860.2|30878.6|30858.6|30880.2|30860.2|30878.6|30858.6|8
1642022030000|2022-01-12 21:13:50|30878.8|30858.8|30892.7|30842.7|30892.7|30859|30878.5|30842.6|10
1642022040000|2022-01-12 21:14:00|30892.8|30842.8|30892.2|30842.2|30892.8|30860.1|30878.9|30841.6|13
1642022050000|2022-01-12 21:14:10|30892.3|30842.3|30892.3|30842.3|30892.4|30842.4|30892.3|30842.3|3
1642022060000|2022-01-12 21:14:20|30879.8|30859.8|30878.9|30858.9|30880|30860|30878.6|30858.6|12
1642022070000|2022-01-12 21:14:30|30879.1|30859.1|30893.4|30843.4|30893.5|30859.2|30878.6|30842.8|17
1642022080000|2022-01-12 21:14:40|30892.9|30842.9|30894.7|30844.7|30895.5|30845.5|30892.9|30842.9|17
1642022090000|2022-01-12 21:14:50|30894.8|30844.8|30893.8|30843.8|30894.8|30844.8|30893.8|30843.8|7
1642022100000|2022-01-12 21:15:00|30893.7|30843.7|30888.5|30868.5|30902.2|30871.6|30888.1|30843.7|12
1642022110000|2022-01-12 21:15:10|30901.1|30851.1|30885.6|30865.6|30901.1|30867.6|30885.3|30849.5|19
1642022120000|2022-01-12 21:15:20|30885.8|30865.8|30885.6|30865.6|30886.1|30866.1|30885.2|30865.2|11
1642022130000|2022-01-12 21:15:30|30885.8|30865.8|30885.9|30865.9|30886.8|30866.8|30885.4|30865.4|10
1642022140000|2022-01-12 21:15:40|30886.4|30866.4|30884.3|30864.3|30886.4|30866.4|30884.2|30864.2|14
1642022150000|2022-01-12 21:15:50|30884.4|30864.4|30883.5|30863.5|30886.5|30866.5|30883.4|30863.4|17
1642022160000|2022-01-12 21:16:00|30886.5|30866.5|30884.9|30864.9|30886.5|30866.5|30884.1|30864.1|19
1642022170000|2022-01-12 21:16:10|30884.7|30864.7|30884.7|30864.7|30885.2|30865.2|30884.5|30864.5|13
1642022180000|2022-01-12 21:16:20|30884.8|30864.8|30884.6|30864.6|30884.9|30864.9|30884.6|30864.6|6
1642022190000|2022-01-12 21:16:30|30884.7|30864.7|30886.1|30866.1|30887.1|30867.1|30884.6|30864.6|9
1642022200000|2022-01-12 21:16:40|30886.2|30866.2|30884.6|30864.6|30886.2|30866.2|30884.5|30864.5|7
1642022210000|2022-01-12 21:16:50|30884.5|30864.5|30886.5|30866.5|30886.7|30866.7|30884.2|30864.2|7
1642022220000|2022-01-12 21:17:00|30885.9|30865.9|30885|30865|30885.9|30865.9|30884.1|30864.1|10
1642022230000|2022-01-12 21:17:10|30883.3|30863.3|30886.7|30866.7|30886.7|30866.7|30883.3|30863.3|6
1642022240000|2022-01-12 21:17:20|30886.8|30866.8|30884.4|30864.4|30886.8|30866.8|30884.1|30864.1|13
1642022250000|2022-01-12 21:17:30|30884.2|30864.2|30885.7|30865.7|30886|30866|30883.4|30863.4|14
1642022260000|2022-01-12 21:17:40|30885.3|30865.3|30885|30865|30885.3|30865.3|30884.8|30864.8|12
1642022270000|2022-01-12 21:17:50|30884.8|30864.8|30886.3|30866.3|30886.3|30866.3|30883.6|30863.6|10
1642022280000|2022-01-12 21:18:00|30885|30865|30884.1|30864.1|30885|30865|30883.6|30863.6|9
1642022290000|2022-01-12 21:18:10|30884.6|30864.6|30885.6|30865.6|30885.7|30865.7|30884.4|30864.4|10
1642022300000|2022-01-12 21:18:20|30885.3|30865.3|30885.5|30865.5|30885.5|30865.5|30885.3|30865.3|2
1642022310000|2022-01-12 21:18:30|30885|30865|30886.7|30866.7|30886.9|30866.9|30885|30865|5
1642022320000|2022-01-12 21:18:40|30886.2|30866.2|30885.8|30865.8|30886.7|30866.7|30885.8|30865.8|4
1642022330000|2022-01-12 21:18:50|30884.9|30864.9|30884.9|30864.9|30885|30865|30884.8|30864.8|4
1642022340000|2022-01-12 21:19:00|30884.8|30864.8|30888.1|30868.1|30888.1|30868.1|30884.8|30864.8|4
1642022350000|2022-01-12 21:19:10|30888.2|30868.2|30886.5|30866.5|30888.2|30868.2|30885.8|30865.8|7
1642022360000|2022-01-12 21:19:20|30884.8|30864.8|30885.6|30865.6|30886.1|30866.1|30883.9|30863.9|11
1642022370000|2022-01-12 21:19:30|30885.3|30865.3|30882.5|30862.5|30885.3|30865.3|30882.1|30862.1|8
1642022380000|2022-01-12 21:19:40|30882.7|30862.7|30884.3|30864.3|30884.8|30864.8|30882.7|30862.7|12
1642022390000|2022-01-12 21:19:50|30884.4|30864.4|30885.9|30865.9|30886.3|30866.3|30884.2|30864.2|13
1642022400000|2022-01-12 21:20:00|30885.6|30865.6|30885.6|30865.6|30885.7|30865.7|30884.8|30864.8|9
1642022410000|2022-01-12 21:20:10|30885.9|30865.9|30884.4|30864.4|30885.9|30865.9|30884.4|30864.4|3
1642022420000|2022-01-12 21:20:20|30887.3|30867.3|30885.5|30865.5|30887.3|30867.3|30885.5|30865.5|3
1642022430000|2022-01-12 21:20:30|30885.3|30865.3|30884.6|30864.6|30885.4|30865.4|30884.6|30864.6|7
1642022440000|2022-01-12 21:20:40|30886.9|30866.9|30885.7|30865.7|30887|30867|30884.2|30864.2|11
1642022450000|2022-01-12 21:20:50|30885.5|30865.5|30884.8|30864.8|30885.5|30865.5|30884.7|30864.7|9
1642022460000|2022-01-12 21:21:00|30885.1|30865.1|30885.7|30865.7|30885.7|30865.7|30884.1|30864.1|10
1642022470000|2022-01-12 21:21:10|30885.5|30865.5|30885.9|30865.9|30886.2|30866.2|30884.5|30864.5|14
1642022480000|2022-01-12 21:21:20|30886|30866|30885.5|30865.5|30886.2|30866.2|30885.3|30865.3|11
1642022490000|2022-01-12 21:21:30|30884.5|30864.5|30886.4|30866.4|30887.6|30867.6|30884.5|30864.5|12
1642022500000|2022-01-12 21:21:40|30885.8|30865.8|30885.3|30865.3|30886.1|30866.1|30885.2|30865.2|12
1642022510000|2022-01-12 21:21:50|30885.6|30865.6|30886.7|30866.7|30886.7|30866.7|30885.2|30865.2|8
1642022520000|2022-01-12 21:22:00|30886.4|30866.4|30885.8|30865.8|30886.4|30866.4|30885.8|30865.8|10
1642022530000|2022-01-12 21:22:10|30886|30866|30887.2|30867.2|30887.2|30867.2|30885.8|30865.8|9
1642022540000|2022-01-12 21:22:20|30886.8|30866.8|30885.7|30865.7|30886.8|30866.8|30884|30864|8
1642022550000|2022-01-12 21:22:30|30885.5|30865.5|30885.4|30865.4|30885.5|30865.5|30884.8|30864.8|8
1642022560000|2022-01-12 21:22:40|30885.3|30865.3|30886.7|30866.7|30887.2|30867.2|30885|30865|7
1642022570000|2022-01-12 21:22:50|30886.2|30866.2|30885.2|30865.2|30886.2|30866.2|30885.1|30865.1|7
1642022580000|2022-01-12 21:23:00|30885.5|30865.5|30886.8|30866.8|30887.5|30867.5|30884.3|30864.3|8
1642022590000|2022-01-12 21:23:10|30886.5|30866.5|30884.2|30864.2|30886.5|30866.5|30884|30864|14
1642022600000|2022-01-12 21:23:20|30884.3|30864.3|30886.7|30866.7|30887.3|30867.3|30882.3|30862.3|14
1642022610000|2022-01-12 21:23:30|30886.2|30866.2|30904.7|30854.7|30906.9|30871.3|30885.3|30854.7|16
1642022620000|2022-01-12 21:23:40|30905.3|30855.3|30890.3|30870.3|30906.2|30871.6|30890.3|30854.9|25
1642022630000|2022-01-12 21:23:50|30890.4|30870.4|30890.4|30870.4|30890.8|30870.8|30889.4|30869.4|14
1642022640000|2022-01-12 21:24:00|30890.5|30870.5|30892.2|30872.2|30892.2|30872.2|30890.1|30870.1|13
1642022650000|2022-01-12 21:24:10|30891.9|30871.9|30892.1|30872.1|30892.8|30872.8|30891.6|30871.6|15
1642022660000|2022-01-12 21:24:20|30891.9|30871.9|30905.4|30855.4|30907.3|30871.9|30891.7|30855.4|18
1642022670000|2022-01-12 21:24:30|30905.5|30855.5|30891.8|30871.8|30905.7|30872.1|30891.8|30855.4|8
1642022680000|2022-01-12 21:24:40|30891.4|30871.4|30891|30871|30891.6|30871.6|30890.9|30870.9|5
1642022690000|2022-01-12 21:24:50|30890.9|30870.9|30890.6|30870.6|30891|30871|30890.6|30870.6|5
1642022700000|2022-01-12 21:25:00|30889.7|30869.7|30889.4|30869.4|30893.2|30873.2|30889.4|30869.4|12
1642022710000|2022-01-12 21:25:10|30889.5|30869.5|30889.8|30869.8|30890.2|30870.2|30889.4|30869.4|5
1642022720000|2022-01-12 21:25:20|30889.7|30869.7|30889.8|30869.8|30889.8|30869.8|30889.7|30869.7|2
1642022730000|2022-01-12 21:25:30|30889.7|30869.7|30914.3|30864.3|30916|30877|30889.5|30860.7|18
1642022740000|2022-01-12 21:25:40|30915.9|30865.9|30911.9|30861.9|30915.9|30865.9|30911.5|30861.5|19
1642022750000|2022-01-12 21:25:50|30911.8|30861.8|30914.4|30864.4|30916.5|30866.5|30911.8|30861.8|13
1642022760000|2022-01-12 21:26:00|30914.1|30864.1|30912.4|30862.4|30914.1|30864.1|30911.5|30861.5|13
1642022770000|2022-01-12 21:26:10|30912.2|30862.2|30912.6|30862.6|30912.6|30862.6|30910.9|30860.9|12
1642022780000|2022-01-12 21:26:20|30912|30862|30912.9|30862.9|30915.2|30865.2|30912|30862|9
1642022790000|2022-01-12 21:26:30|30912.8|30862.8|30914.1|30864.1|30914.2|30864.2|30912.3|30862.3|17
1642022800000|2022-01-12 21:26:40|30914|30864|30915.6|30865.6|30916.9|30866.9|30914|30864|18
1642022810000|2022-01-12 21:26:50|30915|30865|30914.6|30864.6|30915|30865|30914.1|30864.1|6
1642022820000|2022-01-12 21:27:00|30914.7|30864.7|30914.8|30864.8|30915.8|30865.8|30913.9|30863.9|8
1642022830000|2022-01-12 21:27:10|30915.7|30865.7|30912.8|30862.8|30915.7|30865.7|30912.7|30862.7|12
1642022840000|2022-01-12 21:27:20|30912.5|30862.5|30916|30866|30916.3|30866.3|30912.4|30862.4|14
1642022850000|2022-01-12 21:27:30|30916.8|30866.8|30915.8|30865.8|30917.9|30867.9|30914.2|30864.2|16
1642022860000|2022-01-12 21:27:40|30915.6|30865.6|30916.7|30866.7|30916.7|30866.7|30912.9|30862.9|17
1642022870000|2022-01-12 21:27:50|30917.1|30867.1|30917.1|30867.1|30918.4|30868.4|30916|30866|20
1642022880000|2022-01-12 21:28:00|30916.1|30866.1|30916.4|30866.4|30918.8|30868.8|30915.5|30865.5|12
1642022890000|2022-01-12 21:28:10|30916.1|30866.1|30916.3|30866.3|30916.9|30866.9|30916|30866|7
1642022900000|2022-01-12 21:28:20|30918.1|30868.1|30915.8|30865.8|30918.8|30868.8|30915.8|30865.8|17
1642022910000|2022-01-12 21:28:30|30915.6|30865.6|30919.1|30869.1|30920.7|30870.7|30915.6|30865.6|16
1642022920000|2022-01-12 21:28:40|30918.8|30868.8|30918|30868|30918.8|30868.8|30917.6|30867.6|12
1642022930000|2022-01-12 21:28:50|30918.1|30868.1|30916.1|30866.1|30919|30869|30916.1|30866.1|13
1642022940000|2022-01-12 21:29:00|30917.6|30867.6|30920.9|30870.9|30920.9|30870.9|30917|30867|23
1642022950000|2022-01-12 21:29:10|30921|30871|30920.3|30870.3|30922.8|30872.8|30918.5|30868.5|22
1642022960000|2022-01-12 21:29:20|30920|30870|30922.1|30872.1|30923.6|30873.6|30919.3|30869.3|16
1642022970000|2022-01-12 21:29:30|30922|30872|30923.6|30873.6|30923.6|30873.6|30920.9|30870.9|14
1642022980000|2022-01-12 21:29:40|30923.8|30873.8|30922.6|30872.6|30923.9|30873.9|30922.3|30872.3|15
1642022990000|2022-01-12 21:29:50|30923.5|30873.5|30922|30872|30924.4|30874.4|30917.7|30867.7|24
1642023000000|2022-01-12 21:30:00|30920.5|30870.5|30920.3|30870.3|30922.3|30872.3|30919.9|30869.9|22
1642023010000|2022-01-12 21:30:10|30920.2|30870.2|30921.1|30871.1|30921.1|30871.1|30919.9|30869.9|10
1642023020000|2022-01-12 21:30:20|30922.1|30872.1|30920.5|30870.5|30922.5|30872.5|30919.9|30869.9|15
1642023030000|2022-01-12 21:30:30|30921.2|30871.2|30918.7|30868.7|30921.2|30871.2|30918.7|30868.7|9
1642023040000|2022-01-12 21:30:40|30922.8|30872.8|30924.2|30874.2|30924.6|30874.6|30922.8|30872.8|9
1642023050000|2022-01-12 21:30:50|30907.7|30887.7|30925.2|30875.2|30925.2|30889.9|30907.3|30871.7|15
1642023060000|2022-01-12 21:31:00|30921.8|30871.8|30908.9|30888.9|30925.2|30889.6|30906.6|30871.8|10
1642023070000|2022-01-12 21:31:10|30907.1|30887.1|30908|30888|30919.7|30888.8|30904.8|30869.7|12
1642023080000|2022-01-12 21:31:20|30910.8|30890.8|30910.8|30890.8|30910.8|30890.8|30909.6|30889.6|6
1642023090000|2022-01-12 21:31:30|30908.6|30888.6|30908.7|30888.7|30909.8|30889.8|30908.6|30888.6|8
1642023100000|2022-01-12 21:31:40|30910.2|30890.2|30909.7|30889.7|30910.2|30890.2|30909.4|30889.4|5
1642023110000|2022-01-12 21:31:50|30909.8|30889.8|30907.9|30887.9|30910.1|30890.1|30907.5|30887.5|5
1642023120000|2022-01-12 21:32:00|30919.8|30869.8|30921.2|30871.2|30922.6|30872.6|30919.8|30869.8|10
1642023130000|2022-01-12 21:32:10|30921.1|30871.1|30919.9|30869.9|30921.4|30871.4|30919.9|30869.9|14
1642023140000|2022-01-12 21:32:20|30920|30870|30919.7|30869.7|30920.2|30870.2|30919.5|30869.5|9
1642023150000|2022-01-12 21:32:30|30905.7|30885.7|30906.8|30886.8|30911|30891|30905.7|30885.7|8
1642023160000|2022-01-12 21:32:40|30907.1|30887.1|30907.3|30887.3|30907.3|30887.3|30906.6|30886.6|5
1642023170000|2022-01-12 21:32:50|30911.4|30891.4|30923.8|30873.8|30924.4|30891.4|30908.9|30873.8|5
1642023180000|2022-01-12 21:33:00|30925.2|30875.2|30907.2|30887.2|30925.2|30891|30907.2|30874.7|8
1642023190000|2022-01-12 21:33:10|30907.1|30887.1|30907.2|30887.2|30907.2|30887.2|30907.1|30887.1|2
1642023200000|2022-01-12 21:33:20|30907.3|30887.3|30912.2|30892.2|30912.2|30892.2|30907.3|30887.3|2
1642023210000|2022-01-12 21:33:30|30911.1|30891.1|30923.2|30873.2|30924.5|30891.3|30907.4|30873.2|19
1642023220000|2022-01-12 21:33:40|30922.9|30872.9|30923.5|30873.5|30924.1|30874.1|30922.4|30872.4|15
1642023230000|2022-01-12 21:33:50|30923.3|30873.3|30923.9|30873.9|30924.9|30874.9|30922.3|30872.3|7
1642023240000|2022-01-12 21:34:00|30922.9|30872.9|30921.3|30871.3|30923.4|30873.4|30920.3|30870.3|17
1642023250000|2022-01-12 21:34:10|30921.4|30871.4|30920.9|30870.9|30921.7|30871.7|30920.5|30870.5|12
1642023260000|2022-01-12 21:34:20|30920.7|30870.7|30923.2|30873.2|30925|30875|30920.7|30870.7|10
1642023270000|2022-01-12 21:34:30|30922|30872|30922.7|30872.7|30923.6|30873.6|30919.4|30869.4|13
1642023280000|2022-01-12 21:34:40|30922.8|30872.8|30922.1|30872.1|30922.8|30872.8|30921.9|30871.9|12
1642023290000|2022-01-12 21:34:50|30922|30872|30922.5|30872.5|30924.1|30874.1|30921.8|30871.8|9
1642023300000|2022-01-12 21:35:00|30922|30872|30922.5|30872.5|30926.6|30876.6|30920|30870|18
1642023310000|2022-01-12 21:35:10|30923.3|30873.3|30925.6|30875.6|30931.9|30881.9|30919.6|30869.6|22
1642023320000|2022-01-12 21:35:20|30925.3|30875.3|30924.6|30874.6|30927.8|30877.8|30924.6|30874.6|23
1642023330000|2022-01-12 21:35:30|30924.9|30874.9|30926.2|30876.2|30928.3|30878.3|30924.6|30874.6|15
1642023340000|2022-01-12 21:35:40|30925.7|30875.7|30924.8|30874.8|30926.4|30876.4|30924.8|30874.8|7
1642023350000|2022-01-12 21:35:50|30924.9|30874.9|30925.6|30875.6|30927.1|30877.1|30924.9|30874.9|5
1642023360000|2022-01-12 21:36:00|30925.9|30875.9|30923.7|30873.7|30925.9|30875.9|30923.6|30873.6|9
1642023370000|2022-01-12 21:36:10|30923.4|30873.4|30924.6|30874.6|30926.7|30876.7|30923.4|30873.4|10
1642023380000|2022-01-12 21:36:20|30922.6|30872.6|30924|30874|30924|30874|30922.6|30872.6|8
1642023390000|2022-01-12 21:36:30|30923.8|30873.8|30923.9|30873.9|30924|30874|30923.3|30873.3|14
1642023400000|2022-01-12 21:36:40|30924|30874|30927.9|30877.9|30927.9|30877.9|30924|30874|12
1642023410000|2022-01-12 21:36:50|30926.9|30876.9|30926.3|30876.3|30927.8|30877.8|30925.9|30875.9|14
1642023420000|2022-01-12 21:37:00|30926|30876|30926.6|30876.6|30928.1|30878.1|30926|30876|15
1642023430000|2022-01-12 21:37:10|30927.1|30877.1|30926.6|30876.6|30927.1|30877.1|30926.4|30876.4|12
1642023440000|2022-01-12 21:37:20|30926.5|30876.5|30926.8|30876.8|30928|30878|30925.9|30875.9|9
1642023450000|2022-01-12 21:37:30|30925.2|30875.2|30925.7|30875.7|30925.7|30875.7|30924.9|30874.9|7
1642023460000|2022-01-12 21:37:40|30925.6|30875.6|30912|30892|30926.7|30892.8|30912|30875.5|11
1642023470000|2022-01-12 21:37:50|30924.3|30874.3|30924.6|30874.6|30925.7|30875.7|30924|30874|10
1642023480000|2022-01-12 21:38:00|30924.8|30874.8|30925.5|30875.5|30926|30891|30910.6|30873.5|10
1642023490000|2022-01-12 21:38:10|30925.9|30875.9|30925.1|30875.1|30926.2|30876.2|30924.4|30874.4|11
1642023500000|2022-01-12 21:38:20|30928.9|30878.9|30929.8|30879.8|30929.8|30898.4|30914.3|30875|15
1642023510000|2022-01-12 21:38:30|30929.4|30879.4|30930.4|30880.4|30930.5|30880.5|30927.2|30877.2|14
1642023520000|2022-01-12 21:38:40|30930.2|30880.2|30930.2|30880.2|30931.5|30881.5|30929.9|30879.9|16
1642023530000|2022-01-12 21:38:50|30930|30880|30932.2|30882.2|30932.2|30882.2|30930|30880|8
1642023540000|2022-01-12 21:39:00|30931.5|30881.5|30929.1|30879.1|30932|30882|30928.9|30878.9|18
1642023550000|2022-01-12 21:39:10|30929|30879|30926.7|30876.7|30929|30879|30926.1|30876.1|7
1642023560000|2022-01-12 21:39:20|30927|30877|30926.5|30876.5|30927.4|30877.4|30926.5|30876.5|7
1642023570000|2022-01-12 21:39:30|30926.8|30876.8|30928.3|30878.3|30929.5|30879.5|30926.8|30876.8|10
1642023580000|2022-01-12 21:39:40|30928.8|30878.8|30927.8|30877.8|30928.9|30878.9|30927.8|30877.8|9
1642023590000|2022-01-12 21:39:50|30927.6|30877.6|30929.8|30879.8|30931.3|30881.3|30927.6|30877.6|7
1642023600000|2022-01-12 21:40:00|30930|30880|30926.4|30876.4|30930|30880|30926.4|30876.4|7
1642023610000|2022-01-12 21:40:10|30927.1|30877.1|30927.1|30877.1|30927.2|30877.2|30926.7|30876.7|7
1642023620000|2022-01-12 21:40:20|30927.2|30877.2|30930.4|30880.4|30932.7|30882.7|30927.2|30877.2|8
1642023630000|2022-01-12 21:40:30|30925.3|30875.3|30926.8|30876.8|30927.4|30877.4|30925.3|30875.3|11
1642023640000|2022-01-12 21:40:40|30926.9|30876.9|30927.2|30877.2|30927.3|30877.3|30926.6|30876.6|13
1642023650000|2022-01-12 21:40:50|30927.4|30877.4|30927.9|30877.9|30930.8|30880.8|30927.4|30877.4|10
1642023660000|2022-01-12 21:41:00|30926.8|30876.8|30926.2|30876.2|30927.8|30877.8|30926.2|30876.2|6
1642023670000|2022-01-12 21:41:10|30926.6|30876.6|30929.1|30879.1|30930.9|30880.9|30926.6|30876.6|9
1642023680000|2022-01-12 21:41:20|30929.6|30879.6|30926.8|30876.8|30929.9|30879.9|30926.6|30876.6|8
1642023690000|2022-01-12 21:41:30|30926.9|30876.9|30926.2|30876.2|30926.9|30894.4|30913.3|30875.3|14
1642023700000|2022-01-12 21:41:40|30926.9|30876.9|30926.3|30876.3|30926.9|30876.9|30926.2|30876.2|5
1642023710000|2022-01-12 21:41:50|30933.9|30883.9|30927.8|30877.8|30933.9|30883.9|30927.1|30877.1|7
1642023720000|2022-01-12 21:42:00|30928.3|30878.3|30927.7|30877.7|30928.3|30878.3|30927.5|30877.5|5
1642023730000|2022-01-12 21:42:10|30928|30878|30927.7|30877.7|30930.3|30880.3|30926.4|30876.4|10
1642023740000|2022-01-12 21:42:20|30927.4|30877.4|30924.6|30870.4|30930.1|30880.1|30924.1|30870.4|11
1642023750000|2022-01-12 21:42:30|30924.4|30871.2|30929.1|30879.1|30931.3|30881.3|30924.1|30870.4|18
1642023760000|2022-01-12 21:42:40|30926|30874.9|30926.6|30874.5|30926.6|30875.2|30924.1|30873.1|15
1642023770000|2022-01-12 21:42:50|30928.1|30878.1|30927.8|30876.6|30931.2|30881.2|30924.7|30870.4|17
1642023780000|2022-01-12 21:43:00|30927.5|30874.9|30927.9|30874.3|30934.8|30879.6|30926.1|30871.1|28
1642023790000|2022-01-12 21:43:10|30927.6|30874.7|30928.1|30875.2|30929.3|30876.5|30927.6|30874.2|16
1642023800000|2022-01-12 21:43:20|30928.6|30875.7|30930.6|30880.6|30931.1|30881.1|30928|30873.8|13
1642023810000|2022-01-12 21:43:30|30930.5|30880.5|30928.3|30875|30937.9|30887.9|30926.7|30872.9|18
1642023820000|2022-01-12 21:43:40|30928.8|30877.2|30928.1|30877.6|30928.8|30878.8|30927.1|30875.5|11
1642023830000|2022-01-12 21:43:50|30932.6|30882.6|30926.6|30876.6|30934.7|30884.7|30925.9|30873.6|12
1642023840000|2022-01-12 21:44:00|30926|30873.3|30929|30878.6|30931.3|30881.3|30926|30873.3|15
1642023850000|2022-01-12 21:44:10|30928.7|30878.2|30928|30875.5|30929.3|30879.3|30927.1|30874.1|12
1642023860000|2022-01-12 21:44:20|30928.1|30876.4|30930.1|30880.1|30932|30882|30928.1|30876.1|18
1642023870000|2022-01-12 21:44:30|30929.6|30879.6|30930.9|30876.9|30930.9|30880.1|30927.3|30876.9|11
1642023880000|2022-01-12 21:44:40|30933.1|30883.1|30931.8|30879.8|30933.1|30883.1|30928.9|30873.6|14
1642023890000|2022-01-12 21:44:50|30931.1|30878.9|30929.1|30878|30931.1|30880.6|30929.1|30876.4|13
1642023900000|2022-01-12 21:45:00|30928.9|30881.5|30929.3|30873.1|30937.3|30881.5|30927.2|30871.8|27
1642023910000|2022-01-12 21:45:10|30928.9|30873.5|30927.3|30874.9|30929.8|30874.9|30927.3|30870|15
1642023920000|2022-01-12 21:45:20|30930.4|30880.4|30923|30867.7|30930.4|30880.4|30923|30863.6|16
1642023930000|2022-01-12 21:45:30|30925.7|30873.3|30926.1|30876.1|30928|30878|30924.3|30866.9|19
1642023940000|2022-01-12 21:45:40|30926.2|30876.2|30906.3|30850.8|30926.2|30876.2|30902.7|30842.2|32
1642023950000|2022-01-12 21:45:50|30904.9|30852.1|30905.7|30850|30908.8|30853.7|30903.2|30847.6|20
1642023960000|2022-01-12 21:46:00|30906|30852.2|30907.5|30848.4|30907.5|30852.2|30904.7|30848.1|19
1642023970000|2022-01-12 21:46:10|30905.9|30850.2|30905.3|30851.7|30906.6|30854.3|30902.2|30850.2|20
1642023980000|2022-01-12 21:46:20|30906.6|30850.7|30903|30852.5|30906.6|30853.2|30902.3|30850.5|14
1642023990000|2022-01-12 21:46:30|30904.1|30854.1|30902.8|30852.8|30906.4|30856.4|30900.1|30849.2|25
1642024000000|2022-01-12 21:46:40|30902.4|30852.4|30900.9|30844.2|30906.2|30852.4|30897.5|30832.6|24
1642024010000|2022-01-12 21:46:50|30901.5|30844|30911.4|30852.4|30911.4|30857.9|30901.5|30842.4|28
1642024020000|2022-01-12 21:47:00|30909.9|30853.7|30908.1|30851.1|30912.4|30858.3|30905.1|30846.6|24
1642024030000|2022-01-12 21:47:10|30908.8|30852|30908.9|30854.5|30910|30855.2|30906.6|30849.6|15
1642024040000|2022-01-12 21:47:20|30906.9|30849.6|30921.8|30866.9|30927.1|30867.1|30904.7|30849.6|23
1642024050000|2022-01-12 21:47:30|30927.4|30862.8|30928.2|30852.8|30931.7|30866.6|30924.9|30851.6|19
1642024060000|2022-01-12 21:47:40|30931.4|30851.3|30922.9|30866.8|30931.4|30866.8|30922.9|30851.3|16
1642024070000|2022-01-12 21:47:50|30923|30866.5|30921.5|30870.7|30926.8|30870.7|30921.5|30863.5|16
1642024080000|2022-01-12 21:48:00|30921.6|30870.4|30925.2|30867.1|30925.2|30870.7|30920.4|30865.4|20
1642024090000|2022-01-12 21:48:10|30924.5|30863.3|30925.1|30867.6|30925.3|30867.6|30923.8|30863.3|10
1642024100000|2022-01-12 21:48:20|30925.6|30870.9|30924.8|30874.8|30928.4|30874.8|30924.2|30868.8|10
1642024110000|2022-01-12 21:48:30|30925.2|30875.2|30923.8|30871|30925.2|30875.2|30922.2|30866.2|9
1642024120000|2022-01-12 21:48:40|30923.9|30872.1|30922.3|30869.1|30923.9|30872.6|30920.2|30869.1|14
1642024130000|2022-01-12 21:48:50|30920.2|30870.2|30920.3|30866.8|30921.6|30870.2|30919.6|30863.6|10
1642024140000|2022-01-12 21:49:00|30919.8|30867.7|30923.8|30867.5|30923.8|30869.7|30918.3|30865.6|13
1642024150000|2022-01-12 21:49:10|30923|30867|30925.3|30869.1|30925.6|30869.1|30921.9|30864.6|18
1642024160000|2022-01-12 21:49:20|30925.7|30867.4|30920|30870|30925.7|30870|30920|30865.4|11
1642024170000|2022-01-12 21:49:30|30919.5|30869.5|30924.5|30872.4|30926|30875.5|30919.5|30869.5|13
1642024180000|2022-01-12 21:49:40|30923.9|30873.9|30924.6|30874.6|30925.7|30875.7|30923.9|30871.9|13
1642024190000|2022-01-12 21:49:50|30926.2|30872.8|30924.8|30869.8|30928.6|30877.1|30924.2|30869.8|7
1642024200000|2022-01-12 21:50:00|30926.4|30869.2|30926.8|30871.8|30927.4|30874|30925.8|30869.2|15
1642024210000|2022-01-12 21:50:10|30927.3|30872.3|30943.3|30858.8|30945.4|30875|30910.2|30852.6|27
1642024220000|2022-01-12 21:50:20|30942.9|30861.4|30943.1|30861.9|30944|30863.1|30938.1|30853.5|35
1642024230000|2022-01-12 21:50:30|30941.6|30861.4|30938|30861.3|30943.2|30865.1|30937.3|30859.1|29
1642024240000|2022-01-12 21:50:40|30938.3|30861.6|30910.5|30852.2|30938.3|30868|30910.5|30852.2|20
1642024250000|2022-01-12 21:50:50|30908.5|30858.2|30933.3|30859.3|30938.1|30865.8|30908.5|30848.8|34
1642024260000|2022-01-12 21:51:00|30935|30858.5|30932|30857.3|30937.2|30860.6|30930.8|30856.2|25
1642024270000|2022-01-12 21:51:10|30932.7|30857.2|30932.8|30859.9|30935.4|30862.1|30930.8|30856.8|24
1642024280000|2022-01-12 21:51:20|30933.1|30861|30926|30867|30933.2|30870.1|30922.7|30861|24
1642024290000|2022-01-12 21:51:30|30927.8|30864|30927.5|30866|30929.4|30868|30924|30863|17
1642024300000|2022-01-12 21:51:40|30923.1|30869.1|30926.9|30868.9|30933.3|30871.4|30922.5|30856.6|19
1642024310000|2022-01-12 21:51:50|30926.7|30870.6|30921.9|30871.9|30934.7|30872.7|30920.7|30858.9|19
1642024320000|2022-01-12 21:52:00|30921.3|30871.3|30919.8|30869.8|30921.9|30871.9|30917.3|30866.4|16
1642024330000|2022-01-12 21:52:10|30920.5|30870.5|30931.9|30858.5|30934.6|30874.4|30920.5|30852.5|26
1642024340000|2022-01-12 21:52:20|30932.2|30861.9|30932.5|30858.6|30933.5|30864.7|30931.3|30858|33
1642024350000|2022-01-12 21:52:30|30932.9|30859.2|30933.5|30866.8|30936.9|30876.7|30928.8|30855.9|31
1642024360000|2022-01-12 21:52:40|30934.5|30867.6|30934.4|30866.2|30935.1|30869.5|30930.7|30850.9|27
1642024370000|2022-01-12 21:52:50|30933.9|30855.6|30906.6|30852.6|30936.5|30856.6|30903.9|30849|37
1642024380000|2022-01-12 21:53:00|30909.5|30852.4|30899.1|30841.1|30909.5|30854.7|30898|30839.4|27
1642024390000|2022-01-12 21:53:10|30898.9|30840.3|30901|30838.7|30901.6|30841.2|30898.9|30837.5|10
1642024400000|2022-01-12 21:53:20|30900.5|30838.8|30901.5|30841.3|30903|30841.3|30900.5|30833.3|6
1642024410000|2022-01-12 21:53:30|30900.1|30838.3|30896.3|30841.9|30900.1|30847.4|30895.6|30838.3|9
1642024420000|2022-01-12 21:53:40|30895.7|30852.2|30943.3|30838.4|30943.3|30860.7|30895.7|30838.4|33
1642024430000|2022-01-12 21:53:50|30943.4|30838.5|30906.8|30834.7|30943.4|30847.3|30896.4|30829.5|28
1642024440000|2022-01-12 21:54:00|30921.1|30816.3|30877.5|30819.1|30922.5|30843.5|30873.3|30806.3|40
1642024450000|2022-01-12 21:54:10|30876|30816.8|30875.9|30821.7|30880.2|30821.7|30873|30810.3|32
1642024460000|2022-01-12 21:54:20|30875.8|30822.2|30873.6|30823|30876.8|30823.4|30873.6|30822.2|12
1642024470000|2022-01-12 21:54:30|30878|30817.6|30875.3|30824.5|30878.1|30825.1|30873.3|30817.6|35
1642024480000|2022-01-12 21:54:40|30874.7|30824.6|30880.2|30822.9|30880.2|30825.2|30870.3|30819.4|35
1642024490000|2022-01-12 21:54:50|30875.5|30823.6|30873.8|30823.8|30875.6|30824.2|30872.1|30820.7|31
1642024500000|2022-01-12 21:55:00|30872.9|30822.9|30917.4|30816|30921.3|30822.9|30870.8|30813.5|36
1642024510000|2022-01-12 21:55:10|30915.6|30818.3|30919.4|30816|30919.8|30821.8|30914|30812.3|28
1642024520000|2022-01-12 21:55:20|30920|30814.3|30915.3|30815.1|30921.1|30815.1|30915|30813.3|25
1642024530000|2022-01-12 21:55:30|30915.1|30815|30916.9|30823.8|30919|30823.8|30914|30813.4|23
1642024540000|2022-01-12 21:55:40|30918.2|30821.6|30916.3|30822|30918.2|30822.2|30916.2|30820.1|10
1642024550000|2022-01-12 21:55:50|30916.2|30822.4|30911.9|30818.1|30916.2|30827.9|30910.3|30816.8|13
1642024560000|2022-01-12 21:56:00|30911.7|30817.9|30910|30821.4|30911.7|30823.4|30909.4|30817.6|9
1642024570000|2022-01-12 21:56:10|30909.7|30821.3|30901.9|30823.1|30913.7|30831.7|30901.3|30820.7|14
1642024580000|2022-01-12 21:56:20|30910.5|30830.6|30918.7|30824.8|30920.5|30836.5|30906.2|30821.1|27
1642024590000|2022-01-12 21:56:30|30916.8|30824|30911|30833.7|30919.6|30835.1|30911|30820.6|32
1642024600000|2022-01-12 21:56:40|30914|30834|30914.3|30834.2|30915.4|30836|30908.4|30830.7|28
1642024610000|2022-01-12 21:56:50|30914.2|30832.9|30914|30833.5|30917.5|30835.6|30912.4|30831|20
1642024620000|2022-01-12 21:57:00|30914.9|30833.4|30924.5|30836.1|30928.9|30836.7|30914.9|30818.7|20
1642024630000|2022-01-12 21:57:10|30925.5|30835.2|30918.1|30838.4|30925.5|30842.3|30915|30832|21
1642024640000|2022-01-12 21:57:20|30918.9|30837.7|30919|30840.3|30919.7|30841|30915.1|30836.7|23
1642024650000|2022-01-12 21:57:30|30918|30841.1|30922.9|30839|30923.5|30843.4|30914.3|30829.1|20
1642024660000|2022-01-12 21:57:40|30922.8|30837.4|30920.2|30844.8|30923.9|30844.8|30919.1|30837.4|19
1642024670000|2022-01-12 21:57:50|30921.9|30842.4|30920.3|30832.5|30923.7|30843|30920.3|30832.4|18
1642024680000|2022-01-12 21:58:00|30921.4|30832.2|30921.5|30842.7|30921.6|30844.4|30913.4|30831.6|18
1642024690000|2022-01-12 21:58:10|30922.5|30841.4|30918|30845.9|30922.5|30848.1|30917.3|30841.4|15
1642024700000|2022-01-12 21:58:20|30917.3|30846.9|30919.7|30842.7|30921.1|30846.9|30917.2|30841.2|10
1642024710000|2022-01-12 21:58:30|30922|30840.5|30922.5|30836.6|30922.5|30850.1|30907.4|30836.6|20
1642024720000|2022-01-12 21:58:40|30922|30834.4|30913.2|30846.6|30922|30846.6|30913.2|30834.4|23
1642024730000|2022-01-12 21:58:50|30912.3|30835|30917.6|30837.3|30917.9|30840.9|30900.5|30834.4|19
1642024740000|2022-01-12 21:59:00|30918.9|30835.8|30931.2|30824.7|30931.4|30835.8|30916.1|30819.9|24
1642024750000|2022-01-12 21:59:10|30930.3|30823.3|30927.5|30822.5|30930.9|30831.2|30921.5|30818.5|19
1642024760000|2022-01-12 21:59:20|30926.3|30823.2|30927.5|30826.5|30929.2|30833.5|30918.2|30820.4|21
1642024770000|2022-01-12 21:59:30|30915.9|30842.6|30909.1|30844|30915.9|30847.5|30908.2|30837.7|30
1642024780000|2022-01-12 21:59:40|30909.3|30844.9|30909.3|30842.3|30911|30845.1|30909.3|30836.5|22
1642024790000|2022-01-12 21:59:50|30908.6|30843|30910.1|30831|30910.8|30845.1|30906.9|30830.7|23
1642024800000|2022-01-12 22:00:00|30912.4|30827.6|30906.3|30829.3|30912.4|30829.3|30906.3|30823.8|6
1642024810000|2022-01-12 22:00:10|30914.4|30821.8|30919.5|30818.7|30919.5|30823.6|30914.4|30818.7|3
1642024820000|2022-01-12 22:00:20|30925|30820.5|30909.4|30820.6|30925|30820.6|30909.4|30820.5|5
1642024830000|2022-01-12 22:00:30|30912.3|30816.9|30913.3|30816.9|30913.3|30816.9|30912.3|30816.9|2
1642024840000|2022-01-12 22:00:40|30916.5|30817|30916.5|30809.5|30916.5|30817|30916.4|30809.4|4
1642024850000|2022-01-12 22:00:50|30916.6|30809.6|30915|30809.9|30916.6|30810.3|30914|30809.6|4
1642024860000|2022-01-12 22:01:00|30914|30810.3|30913.8|30806.8|30914|30810.3|30913.8|30806.8|3
1642024870000|2022-01-12 22:01:10|30916.6|30809.6|30913.8|30806.8|30916.6|30809.6|30913.8|30806.8|2
1642024880000|2022-01-12 22:01:20|30913|30806.4|30913.4|30806.4|30913.5|30806.5|30913|30806.4|3
1642024890000|2022-01-12 22:01:30|30913.1|30806.1|30913.1|30806.1|30913.1|30806.1|30913.1|30806.1|1
1642024900000|2022-01-12 22:01:40|30913.6|30806.6|30913.6|30806.6|30913.6|30806.6|30913.6|30806.6|1
1642024910000|2022-01-12 22:01:50|30911.4|30809.5|30905.8|30812.1|30911.4|30812.1|30905.8|30809.5|2
1642024930000|2022-01-12 22:02:10|30896.2|30825.7|30896.9|30825|30896.9|30825.7|30896.2|30825|2
1642024940000|2022-01-12 22:02:20|30896.8||30896.9||30896.9||30896.8||2
1642024950000|2022-01-12 22:02:30|30898|30824.6|30898|30824.6|30898|30824.6|30898|30824.6|1
1642024980000|2022-01-12 22:03:00|30905.9|30815.4|30905.9|30815.4|30905.9|30815.4|30905.9|30815.4|1
1642024990000|2022-01-12 22:03:10|30903.3|30818.3|30905.2|30816.5|30905.2|30818.3|30903.3|30816.5|2
1642025000000|2022-01-12 22:03:20|30910.1|30813.8|30910.1|30813.8|30910.1|30813.8|30910.1|30813.8|1
1642025010000|2022-01-12 22:03:30|30912.4|30813.2|30912.4|30813.2|30912.4|30813.2|30912.4|30813.2|1
1642025020000|2022-01-12 22:03:40|30911.2|30812.4|30911.6|30804.6|30911.6|30812.4|30911.2|30804.5|3
1642025050000|2022-01-12 22:04:10|30907.2|30800.2|30907.2|30800.2|30907.2|30800.2|30907.2|30800.2|1
1642025070000|2022-01-12 22:04:30|30907.6|30800.6|30913.3|30806.3|30913.3|30806.7|30907.6|30800.6|5
1642025080000|2022-01-12 22:04:40|30913.2|30806.2|30913.1|30806.1|30913.2|30806.2|30913.1|30806.1|2
1642025090000|2022-01-12 22:04:50|30913.2|30806.2|30913.2|30806.2|30913.2|30806.2|30913.2|30806.2|1
1642025100000|2022-01-12 22:05:00|30913.7|30806.7|30913.4|30806.4|30913.7|30806.7|30913.4|30806.4|2
1642025110000|2022-01-12 22:05:10|30913.5|30806.5|30913.5|30806.5|30913.5|30806.5|30913.5|30806.5|1
1642025120000|2022-01-12 22:05:20|30913.6|30806.6|30898.5|30820.9|30913.6|30820.9|30895.7|30806.6|3
1642025130000|2022-01-12 22:05:30|30895.7||30895.7||30895.7||30895.7||1
1642025140000|2022-01-12 22:05:40|30893.9|30822.3|30896.8|30822.3|30896.8|30822.3|30893.9|30822.3|2
1642025150000|2022-01-12 22:05:50|30893.9|30823.1|30894|30823.1|30896.9|30823.1|30893.9|30823.1|6
1642025160000|2022-01-12 22:06:00|30896.9|30823.6|30896.9|30823.6|30896.9|30823.6|30896.9|30823.6|1
1642025170000|2022-01-12 22:06:10|30894|30823.1|30894.2|30825|30894.2|30825|30894|30823.1|3
1642025180000|2022-01-12 22:06:20|30893.7|30824.4|30894.2|30824.4|30894.2|30824.4|30893.7|30824.4|2
1642025200000|2022-01-12 22:06:40|30897.2|30825|30894.2|30824.4|30897.2|30825|30893.7|30824.4|4
1642025210000|2022-01-12 22:06:50|30897.2|30825|30898.8|30823.5|30898.9|30825|30894.2|30823|5
1642025220000|2022-01-12 22:07:00|30898.2|30824.4|30898.2|30824.4|30898.2|30824.4|30898.2|30824.4|1
1642025230000|2022-01-12 22:07:10|30899.3|30822.6|30899.3|30822.6|30899.3|30822.6|30899.3|30822.6|1
1642025250000|2022-01-12 22:07:30|30896.6|30822.2|30899.3|30822.6|30899.3|30822.6|30896.6|30822.2|2
1642025260000|2022-01-12 22:07:40|30899.2|30820.7|30899.2|30820.8|30899.2|30820.8|30896.9|30820.3|4
1642025270000|2022-01-12 22:07:50|30897.8|30821.9|30897.8|30821.9|30897.8|30821.9|30897.8|30821.9|1
1642025280000|2022-01-12 22:08:00|30893.3|30824.3|30903.2|30818.2|30905.1|30824.3|30893.3|30812.5|3
1642025290000|2022-01-12 22:08:10|30894.8|30824.2|30896.7|30821.8|30896.7|30824.9|30893.9|30821.8|4
1642025300000|2022-01-12 22:08:20|30892.9|30823.6|30899.3|30818.7|30899.3|30824.2|30892.9|30818.7|3
1642025310000|2022-01-12 22:08:30|30900.9|30817.5|30900.5|30819.3|30900.9|30819.3|30900.5|30817.5|2
1642025320000|2022-01-12 22:08:40|30902.2|30818.8|30902.3|30818.7|30902.3|30820|30900.8|30818.7|3
1642025330000|2022-01-12 22:08:50|30900.2|30818.9|30900.2|30818.9|30900.5|30818.9|30900.2|30817|3
1642025340000|2022-01-12 22:09:00|30900.6|30819.3|30902.7|30817.6|30902.7|30819.3|30900.6|30817.2|8
1642025350000|2022-01-12 22:09:10|30903.2|30815.8|30901.5|30818.6|30903.3|30818.6|30901.5|30815.8|4
1642025360000|2022-01-12 22:09:20|30902.5||30902.5||30902.5||30902.5||1
1642025370000|2022-01-12 22:09:30|30903.3|30816.6|30902.6|30818.7|30903.3|30818.7|30902.6|30816.6|2
1642025400000|2022-01-12 22:10:00|30918.1|30813.3|30913|30812.4|30921.9|30814.9|30913|30812.4|5
1642025410000|2022-01-12 22:10:10|30922|30815|30919.7|30812.7|30922|30815|30918.5|30811.5|6
1642025420000|2022-01-12 22:10:20|30917.9|30810.9|30895.4|30826.2|30917.9|30826.2|30895.4|30803.5|9
1642025430000|2022-01-12 22:10:30|30895.1|30824.5|30894.5|30819.6|30895.4|30824.5|30892.9|30819.1|7
1642025440000|2022-01-12 22:10:40|30894.9|30820.9|30895.2|30819.3|30895.3|30820.9|30894.9|30819.3|3
1642025450000|2022-01-12 22:10:50|30911.6|30812.9|30920.4|30813.7|30923.3|30816.3|30903.9|30812.5|7
1642025460000|2022-01-12 22:11:00|30910.6|30815|30914.9|30809.3|30915.5|30815|30910.6|30807.6|5
1642025470000|2022-01-12 22:11:10|30914.8|30808.9|30912.1|30810.8|30917|30811.6|30908.7|30808.9|7
1642025480000|2022-01-12 22:11:20|30898.1|30811.4|30897.9|30826.8|30898.1|30826.8|30897.8|30810.9|4
1642025490000|2022-01-12 22:11:30|30897.7|30823.9|30897.5|30820.3|30897.7|30823.9|30897.5|30820.3|2
1642025500000|2022-01-12 22:11:40|30896.8|30809.5|30905.5|30819.9|30921.3|30819.9|30896.7|30801.9|11
1642025510000|2022-01-12 22:11:50|30920.9|30813.9|30923|30816|30925.8|30818.8|30920.1|30813.1|10
1642025520000|2022-01-12 22:12:00|30920.9|30813.9|30919.6|30812.6|30922.6|30815.6|30915.7|30812.6|12
1642025530000|2022-01-12 22:12:10|30918.6|30811.6|30898|30825.9|30918.6|30825.9|30898|30811.6|5
1642025540000|2022-01-12 22:12:20|30897.9|30826.9|30907.2|30809.3|30907.2|30826.9|30897.7|30809.3|4
1642025550000|2022-01-12 22:12:30|30902.8|30813|30900.4|30822.4|30906|30822.4|30900.4|30809.4|5
1642025560000|2022-01-12 22:12:40|30919.9|30820.2|30919.8|30812.8|30926.9|30820.2|30919.8|30812.8|9
1642025570000|2022-01-12 22:12:50|30918.2|30813.2|30915.2|30816.4|30923.1|30816.4|30915.2|30813.1|9
1642025580000|2022-01-12 22:13:00|30910.4|30803.4|30912|30805|30914|30807|30908.2|30801.2|13
1642025590000|2022-01-12 22:13:10|30909.4|30802.4|30911.9|30804.9|30914.2|30807.2|30908.6|30801.6|7
1642025600000|2022-01-12 22:13:20|30910.9|30803.9|30913.2|30806.2|30913.2|30806.2|30908.8|30801.8|13
1642025610000|2022-01-12 22:13:30|30898.7|30812.4|30904.9|30826.9|30919.9|30826.9|30896.8|30810.3|12
1642025620000|2022-01-12 22:13:40|30901.1|30824.2|30918.1|30812.2|30922.8|30824.2|30901.1|30812.2|15
1642025630000|2022-01-12 22:13:50|30922.4|30815.4|30923.3|30816.3|30924.1|30817.1|30919.1|30813.7|11
1642025640000|2022-01-12 22:14:00|30913.1|30806.1|30902.8|30795.8|30913.1|30806.1|30902.3|30795.3|10
1642025650000|2022-01-12 22:14:10|30914.9|30807.9|30910.1|30803.1|30914.9|30807.9|30907.2|30800.2|7
1642025660000|2022-01-12 22:14:20|30910.6|30803.6|30913.1|30806.1|30913.1|30806.1|30908.2|30801.2|8
1642025670000|2022-01-12 22:14:30|30912.7|30805.7|30922.7|30815.7|30924.4|30817.4|30912.7|30805.7|11
1642025680000|2022-01-12 22:14:40|30923.1|30816.1|30918.3|30821.2|30923.6|30821.2|30918.3|30814.3|10
1642025690000|2022-01-12 22:14:50|30915.9|30818.1|30922.8|30815.8|30924.6|30818.1|30915.9|30814.3|6
1642025700000|2022-01-12 22:15:00|30897.3|30818.4|30899.3|30812.6|30899.3|30820.5|30891.7|30812.5|8
1642025710000|2022-01-12 22:15:10|30898.9|30812.1|30897.2|30818.7|30898.9|30821.6|30894.6|30811.9|6
1642025720000|2022-01-12 22:15:20|30897.6|30819.4|30924|30817|30935.1|30828.1|30890|30810|10
1642025730000|2022-01-12 22:15:30|30923.2|30816.2|30916.3|30809.3|30923.8|30816.8|30916.3|30809.3|7
1642025740000|2022-01-12 22:15:40|30907|30811.4|30918.6|30811.6|30918.6|30811.6|30907|30807.3|5
1642025750000|2022-01-12 22:15:50|30917.6|30810.6|30903.1|30806|30917.6|30814.8|30902|30803|9
1642025760000|2022-01-12 22:16:00|30901.5|30808.3|30891.7|30815.2|30901.5|30815.2|30891.7|30804.1|6
1642025770000|2022-01-12 22:16:10|30890.9|30809.9|30894.4|30812.6|30895.2|30819.1|30890.9|30809.2|9
1642025780000|2022-01-12 22:16:20|30917.4|30810.4|30908.4|30813.3|30920.1|30824.5|30899.1|30810.4|10
1642025790000|2022-01-12 22:16:30|30910|30813.8|30919.4|30812.4|30928.1|30821.1|30910|30810.3|10
1642025800000|2022-01-12 22:16:40|30917.2|30810.2|30919.5|30812.5|30923.2|30819|30911.3|30810.1|6
1642025810000|2022-01-12 22:16:50|30897.9|30804.8|30896.2|30789.7|30902.2|30830.1|30895.9|30789.7|10
1642025820000|2022-01-12 22:17:00|30895.9|30796.3|30896.2|30811.2|30901.3|30814.8|30889.1|30796.2|10
1642025830000|2022-01-12 22:17:10|30895.6|30810.7|30907.5|30815.3|30916.3|30819.1|30895.6|30803|8
1642025840000|2022-01-12 22:17:20|30922|30815|30919.7|30812.7|30923.2|30816.2|30916.1|30809.7|8
1642025850000|2022-01-12 22:17:30|30918.9|30811.9|30914.4|30811.5|30918.9|30817.1|30907.8|30809.3|9
1642025860000|2022-01-12 22:17:40|30920.2|30813.2|30893.8|30810.5|30920.5|30813.5|30893.8|30804.8|10
1642025870000|2022-01-12 22:17:50|30893.7|30810|30892.7|30805.2|30893.7|30812.7|30889.6|30803.9|8
1642025880000|2022-01-12 22:18:00|30892|30785.3|30907.8|30800.8|30907.8|30810|30892|30785.3|10
1642025890000|2022-01-12 22:18:10|30921.3|30814.3|30912.7|30812.5|30922.1|30815.1|30910.3|30811.8|7
1642025900000|2022-01-12 22:18:20|30921.5|30814.5|30912|30815.7|30921.5|30815.7|30911.9|30812.5|6
1642025910000|2022-01-12 22:18:30|30920.1|30813.1|30916.7|30811.9|30922.2|30815.2|30916.7|30811.9|5
1642025920000|2022-01-12 22:18:40|30899.3|30808.9|30896.2|30809.4|30900|30828.3|30890.7|30805.1|8
1642025930000|2022-01-12 22:18:50|30892.7|30793.6|30894.7|30808|30894.7|30822|30886|30793.6|6
1642025940000|2022-01-12 22:19:00|30910.8|30803.8|30911.1|30810.5|30923.2|30816.2|30903.7|30803.8|9
1642025950000|2022-01-12 22:19:10|30917.3|30810.3|30919.8|30812.8|30919.8|30812.8|30913.4|30808.3|15
1642025960000|2022-01-12 22:19:20|30919.3|30812.3|30916.7|30815|30921.3|30816.4|30914.9|30811.7|9
1642025970000|2022-01-12 22:19:30|30918.2|30811.2|30896.5|30804.7|30919.6|30814.8|30896.5|30802.1|14
1642025980000|2022-01-12 22:19:40|30896.9|30806|30896.5|30802.4|30896.9|30807.6|30896.5|30801.6|7
1642025990000|2022-01-12 22:19:50|30896.4|30804.7|30891.8|30819.9|30896.8|30819.9|30891.3|30801.6|12
1642026000000|2022-01-12 22:20:00|30906.6|30818.9|30917.6|30810.6|30921.8|30819.2|30906.6|30810.2|18
1642026010000|2022-01-12 22:20:10|30918.2|30811.2|30919.9|30812.9|30920.9|30813.9|30913.3|30809.3|16
1642026020000|2022-01-12 22:20:20|30918.3|30811.3|30920.8|30813.8|30922.3|30816.9|30916.3|30811.3|13
1642026030000|2022-01-12 22:20:30|30904.4|30806.4|30897.2|30807.9|30904.4|30812|30891.4|30806.4|10
1642026040000|2022-01-12 22:20:40|30898.4|30807.6|30895.9|30817.9|30898.4|30820.1|30895.9|30803.1|7
1642026050000|2022-01-12 22:20:50|30895.5|30813|30920|30813|30922.1|30817.8|30891.1|30805.5|12
1642026060000|2022-01-12 22:21:00|30917.6|30813.2|30918.4|30811.4|30921.9|30814.9|30917.6|30811.3|10
1642026070000|2022-01-12 22:21:10|30917.6|30810.6|30922.4|30815.4|30923.9|30818.1|30917.6|30810.6|13
1642026080000|2022-01-12 22:21:20|30924.1|30817.1|30895.8|30811.2|30924.1|30817.1|30895.6|30804.7|7
1642026090000|2022-01-12 22:21:30|30896|30811.4|30894.3|30791.1|30896.2|30817.5|30894.3|30791.1|10
1642026100000|2022-01-12 22:21:40|30894.4|30803.3|30910|30803|30910.2|30803.3|30894.4|30794.8|9
1642026110000|2022-01-12 22:21:50|30909.8|30802.8|30908.5|30801.5|30910|30803|30907.4|30800.4|6
1642026120000|2022-01-12 22:22:00|30908.7|30801.7|30904.4|30808.6|30908.7|30819.9|30898.8|30799.6|11
1642026130000|2022-01-12 22:22:10|30906.6|30799.6|30901.3|30801.2|30906.6|30802.9|30901.2|30797.7|6
1642026140000|2022-01-12 22:22:20|30909.4|30802.4|30895.8|30805.8|30909.4|30823.8|30895.5|30798.5|10
1642026150000|2022-01-12 22:22:30|30896|30809.2|30895.5|30811.2|30896|30813.4|30895.5|30805.4|5
1642026160000|2022-01-12 22:22:40|30896|30805.4|30898.3|30811|30908.4|30811|30895.5|30801.4|5
1642026170000|2022-01-12 22:22:50|30895.8|30808.2|30896|30809.1|30897.6|30829.3|30895.8|30808.2|7
1642026180000|2022-01-12 22:23:00|30895.5|30811.3|30895.7|30811.5|30895.9|30811.5|30895.4|30805.5|6
1642026190000|2022-01-12 22:23:10|30895.4|30813.6|30895.4|30806.4|30895.7|30813.6|30895.4|30805.9|7
1642026200000|2022-01-12 22:23:20|30894.3|30800.3|30894.2|30810.5|30897.1|30817.9|30894.2|30795.2|5
1642026210000|2022-01-12 22:23:30|30912.3|30791.4|30906.7|30799.7|30912.3|30805.3|30906.7|30791.4|5
1642026220000|2022-01-12 22:23:40|30902.7|30803.4|30902.7|30800.4|30902.7|30803.4|30902.7|30798.2|3
1642026230000|2022-01-12 22:23:50|30904.9|30797.9|30896.1|30809.1|30904.9|30818.6|30896.1|30797.9|4
1642026240000|2022-01-12 22:24:00|30895.7|30809.3|30894.3|30800.5|30895.7|30809.5|30894.2|30800.3|6
1642026250000|2022-01-12 22:24:10|30894.1|30802.1|30894.1|30802.1|30894.1|30802.1|30894.1|30793.6|5
1642026260000|2022-01-12 22:24:20|30897.1|30804.3|30894.2|30804.4|30897.1|30832.5|30894.1|30791.4|7
1642026270000|2022-01-12 22:24:30|30910.1|30798|30909|30802.3|30912|30805|30901|30798|11
1642026280000|2022-01-12 22:24:40|30907.9|30800.9|30905.9|30798.9|30907.9|30802.9|30905.9|30798.9|8
1642026290000|2022-01-12 22:24:50|30908.1|30801.1|30898.9|30813|30908.1|30820|30898.9|30800.2|7
1642026300000|2022-01-12 22:25:00|30918.3|30811.3|30892.5|30811.2|30919.2|30814.8|30892.5|30809.1|9
1642026310000|2022-01-12 22:25:10|30892.9|30811.3|30893.8|30809.3|30893.8|30811.4|30892.8|30804.8|8
1642026320000|2022-01-12 22:25:20|30893.9|30811.3|30901.3|30809.2|30907.3|30811.3|30893.9|30804|7
1642026330000|2022-01-12 22:25:30|30901.8|30807.4|30896|30813.1|30906.3|30822.2|30896|30807.4|12
1642026340000|2022-01-12 22:25:40|30898.4|30814.1|30895.6|30802.3|30899.2|30814.7|30895.5|30798|9
1642026350000|2022-01-12 22:25:50|30900.4|30804.5|30899.2|30809.7|30901|30823|30899.2|30804.5|8
1642026360000|2022-01-12 22:26:00|30917.9|30810.9|30912|30805|30920.7|30813.7|30910.5|30803.5|10
1642026370000|2022-01-12 22:26:10|30902.8|30811.7|30896.6|30810.3|30902.8|30823.3|30896.6|30810.3|12
1642026380000|2022-01-12 22:26:20|30906.6|30813.1|30902.5|30811.5|30906.6|30813.1|30902.5|30808.9|8
1642026390000|2022-01-12 22:26:30|30907.5|30800.5|30904.8|30798.6|30907.5|30804|30904.7|30798.6|10
1642026400000|2022-01-12 22:26:40|30900.7|30818.4|30894.9|30815|30900.7|30818.4|30894|30812.4|8
1642026410000|2022-01-12 22:26:50|30894.6|30816.4|30894.2|30810.9|30895.4|30816.5|30893.7|30803.5|10
1642026420000|2022-01-12 22:27:00|30893.7|30822.9|30892.1|30814|30901.2|30822.9|30892.1|30805.8|10
1642026430000|2022-01-12 22:27:10|30893.4|30813.2|30909.2|30804.6|30909.2|30813.2|30893.2|30803|7
1642026440000|2022-01-12 22:27:20|30904.5|30806.8|30898.9|30806.1|30904.5|30812|30897.9|30803.6|8
1642026450000|2022-01-12 22:27:30|30899.3|30805.6|30896.8|30815.1|30899.3|30820.3|30896.7|30805.6|7
1642026460000|2022-01-12 22:27:40|30896.7|30814.5|30899.6|30806.1|30899.6|30817.2|30896.7|30806.1|7
1642026470000|2022-01-12 22:27:50|30899|30806.6|30896.5|30800.3|30900.7|30821.9|30896.5|30793.5|8
1642026480000|2022-01-12 22:28:00|30918.1|30811.1|30911.8|30804.8|30918.6|30811.6|30909.6|30802.6|9
1642026490000|2022-01-12 22:28:10|30909.4|30802.4|30911.8|30804.8|30914.9|30807.9|30909.4|30802.4|6
1642026500000|2022-01-12 22:28:20|30904.9|30817.9|30899.3|30814.7|30904.9|30818.9|30898.1|30814|7
1642026510000|2022-01-12 22:28:30|30896.8|30814.5|30896.1|30817.2|30896.8|30817.9|30894.7|30809.6|8
1642026520000|2022-01-12 22:28:40|30898.3|30811.4|30893.2|30812|30899.1|30820.2|30891.8|30806.6|8
1642026530000|2022-01-12 22:28:50|30892.9|30801.6|30893.4|30802.3|30894.4|30806.5|30892.9|30801.6|4
1642026540000|2022-01-12 22:29:00|30894.4|30803.8|30899.1|30809.7|30901.3|30819.1|30894.4|30803.8|8
1642026550000|2022-01-12 22:29:10|30892.9|30816.1|30894.4|30807.1|30894.4|30816.1|30892.9|30805.7|3
1642026560000|2022-01-12 22:29:20|30901.9|30824.4|30899.8|30809.6|30901.9|30824.4|30899.1|30806.6|8
1642026570000|2022-01-12 22:29:30|30899.1|30811.6|30899.1|30809.7|30899.8|30811.6|30899.1|30806.1|3
1642026580000|2022-01-12 22:29:40|30901.3|30820.9|30896.7|30793.5|30902.8|30820.9|30896.7|30793.5|6
1642026590000|2022-01-12 22:29:50|30896.8|30800.3|30896.8|30802|30896.8|30804.1|30896.8|30795.2|7
1642026600000|2022-01-12 22:30:00|30915.3|30809|30899.7|30814|30915.9|30819.2|30899.4|30807.9|21
1642026610000|2022-01-12 22:30:10|30899.6|30812.1|30899.3|30809.2|30901.6|30815.5|30896.6|30806.7|13
1642026620000|2022-01-12 22:30:20|30895.1|30810|30894.9|30805.2|30895.1|30812.3|30894.9|30805.2|6
1642026630000|2022-01-12 22:30:30|30899.2|30817.3|30892.5|30821.2|30900.9|30823.4|30891.2|30814.6|10
1642026640000|2022-01-12 22:30:40|30894.6|30818.2|30893.3|30807|30894.6|30818.2|30893.3|30804.2|6
1642026650000|2022-01-12 22:30:50|30907.1|30803.6|30910|30803.7|30912.5|30814.1|30901.3|30803.6|10
1642026660000|2022-01-12 22:31:00|30908.5|30807|30896.2|30816.2|30908.5|30816.2|30896.2|30806.8|8
1642026670000|2022-01-12 22:31:10|30896.5|30816.3|30898.5|30813.7|30898.6|30820.5|30896.5|30813.3|11
1642026680000|2022-01-12 22:31:20|30894.9|30817.6|30895.2|30810.8|30895.3|30817.6|30894.9|30810.2|7
1642026690000|2022-01-12 22:31:30|30897.5|30800.3|30897.3|30806.2|30897.5|30818.6|30897.1|30800.3|10
1642026700000|2022-01-12 22:31:40|30897.4|30800.8|30897.2|30797.5|30897.4|30806.5|30897.2|30797.5|6
1642026710000|2022-01-12 22:31:50|30897.1|30821.8|30905.1|30808|30913.5|30823.6|30897.1|30800.4|10
1642026720000|2022-01-12 22:32:00|30910.1|30803.7|30892|30818.1|30910.1|30818.1|30892|30803.7|10
1642026730000|2022-01-12 22:32:10|30892.2|30812.6|30894.6|30810.3|30894.6|30817.9|30892.2|30810.3|4
1642026740000|2022-01-12 22:32:20|30894.9|30814.2|30892.6|30813.5|30894.9|30815.6|30892.1|30813.1|5
1642026750000|2022-01-12 22:32:30|30893.8|30814.9|30896.7|30806.5|30896.9|30825.7|30893.8|30806.5|7
1642026760000|2022-01-12 22:32:40|30896.5|30813.5|30909|30808.6|30909|30816|30896.5|30806.5|6
1642026770000|2022-01-12 22:32:50|30907.7|30809.8|30893|30811.3|30907.7|30820|30892.3|30809.8|9
1642026780000|2022-01-12 22:33:00|30902.9|30815.9|30896.4|30818|30903.8|30818.4|30895.8|30811.9|13
1642026790000|2022-01-12 22:33:10|30895.7|30817.8|30894.1|30814|30897.9|30821.2|30894.1|30811.5|6
1642026800000|2022-01-12 22:33:20|30894.3|30810.6|30894.3|30818.5|30894.3|30818.5|30894.3|30810.6|4
1642026810000|2022-01-12 22:33:30|30894.1|30810.9|30893.7|30815.6|30896.6|30821.2|30892|30803.4|9
1642026820000|2022-01-12 22:33:40|30896.1|30793.1|30896.1|30802.3|30896.1|30802.3|30896.1|30793.1|2
1642026830000|2022-01-12 22:33:50|30896.9|30817.8|30896.6|30818.6|30896.9|30819.8|30896.6|30817.8|4
1642026840000|2022-01-12 22:34:00|30896.5|30817|30896.1|30811.5|30896.6|30817|30896.1|30802.3|6
1642026850000|2022-01-12 22:34:10||30798.6||30806||30806||30798.6|3
1642026860000|2022-01-12 22:34:20|30897|30827|30896.1|30798.7|30897|30827|30896.1|30793.2|10
1642026870000|2022-01-12 22:34:30|30914.3|30808.5|30914.3|30807.3|30914.3|30811.6|30914.3|30807.3|3
1642026880000|2022-01-12 22:34:40|30902.8|30822.6|30896.8|30815.2|30902.8|30822.6|30896.5|30804.8|9
1642026890000|2022-01-12 22:34:50|30896.1|30811.6|30896.1|30802.4|30896.1|30811.6|30896.1|30798.7|4
1642026900000|2022-01-12 22:35:00|30896.9|30817.8|30896.5|30823.7|30896.9|30825.7|30896.5|30817.7|5
1642026910000|2022-01-12 22:35:10|30896.1|30798.7|30896.1|30808.5|30896.1|30808.5|30896.1|30798.7|3
1642026920000|2022-01-12 22:35:20|30897|30827.1|30896.1|30805|30897|30827.1|30893.9|30786.9|7
1642026930000|2022-01-12 22:35:30|30914.8|30811.6|30904.5|30802.3|30914.8|30811.6|30904.5|30799.8|6
1642026940000|2022-01-12 22:35:40|30909.5|30802.5|30904.5|30807.3|30909.5|30807.3|30904.5|30802.5|2
1642026950000|2022-01-12 22:35:50|30897|30821.7|30896.5|30812.4|30897|30821.7|30896.5|30811|7
1642026960000|2022-01-12 22:36:00|30896.1|30814.6|30896.1|30798.7|30896.1|30814.6|30896.1|30798.7|4
1642026970000|2022-01-12 22:36:10|30897.1|30821.8|30896.5|30823.7|30897.1|30825|30896.5|30817.1|6
1642026980000|2022-01-12 22:36:20|30896.1|30796.3|30902.3|30795.3|30902.3|30811.6|30896.1|30793.2|6
1642026990000|2022-01-12 22:36:30|30909.1|30802.1|30896.4|30817.1|30928.4|30821.4|30896.4|30792.7|8
1642027000000|2022-01-12 22:36:40|30896|30802.4|30896|30798.7|30896|30811.5|30896|30798.7|4
1642027010000|2022-01-12 22:36:50|30896.8|30814.7|30896|30820.7|30896.8|30820.7|30896|30814.7|4
1642027020000|2022-01-12 22:37:00||30796.2||30811.5||30811.5||30793.2|6
1642027030000|2022-01-12 22:37:10|30896.9|30826.6|30896|30802.4|30896.9|30826.6|30896|30793.2|7
1642027040000|2022-01-12 22:37:20|30892|30817.4|30902|30813|30906.5|30818.6|30890.9|30811.5|7
1642027050000|2022-01-12 22:37:30|30898.7|30823.8|30896.5|30817.1|30902.4|30823.8|30896.5|30809.7|5
1642027060000|2022-01-12 22:37:40|30896.7|30806.1|30896.5|30808.8|30896.7|30808.8|30896.5|30806.1|2
1642027070000|2022-01-12 22:37:50|30896.1|30814.6|30896.1|30798.7|30896.1|30814.6|30896.1|30798.7|3
1642027080000|2022-01-12 22:38:00|30897|30802.4|30896.1|30820.8|30897|30827.1|30896.1|30802.4|3
1642027090000|2022-01-12 22:38:10|30913.9|30802.4|30913.9|30806.9|30913.9|30806.9|30913.9|30798.7|4
1642027100000|2022-01-12 22:38:20|30901.1|30823.9|30896.8|30825.7|30902|30825.7|30896.8|30804.8|6
1642027110000|2022-01-12 22:38:30|30896.5|30823.7|30896.1|30820.8|30896.5|30823.7|30896.1|30820.8|2
1642027130000|2022-01-12 22:38:50|30897|30827.1|30896.1|30820.8|30897|30827.1|30896.1|30820.8|3
1642027150000|2022-01-12 22:39:10|30897.1|30828.1|30896.3|30821.1|30897.1|30828.1|30896.1|30820.8|6
1642027170000|2022-01-12 22:39:30|30896.9|30826.4|30896.3|30821.1|30896.9|30826.4|30896.3|30821.1|4
1642027190000|2022-01-12 22:39:50|30896.9|30826.7|30896.3|30821.1|30897.1|30828.1|30896.3|30821.1|4
1642027200000|2022-01-12 22:40:00|30916.4|30809.6|30916.4|30809.6|30916.4|30809.6|30916.4|30809.6|1
1642027210000|2022-01-12 22:40:10|30901.8|30824.4|30896.8|30825.8|30903.3|30825.8|30896.8|30820.1|5
1642027220000|2022-01-12 22:40:20|30892.9|30825.3|30892.3|30824|30893.8|30825.3|30892.1|30822.3|6
1642027230000|2022-01-12 22:40:30|30892.7|30825.2|30893.2|30822.5|30893.2|30825.4|30892|30822.5|10
1642027240000|2022-01-12 22:40:40|30893.8|30822.3|30893.8|30822.3|30893.8|30823|30892.1|30822.3|3
1642027250000|2022-01-12 22:40:50|30893.2|30822.6|30893.7|30822.1|30893.7|30822.6|30893.2|30822.1|2
1642027260000|2022-01-12 22:41:00|30894.3|30824.8|30904.6|30816.2|30906.1|30824.8|30894.3|30816.2|5
1642027270000|2022-01-12 22:41:10|30907.4|30814.6|30907.4|30814.6|30907.4|30816.2|30904.6|30814.6|3
1642027280000|2022-01-12 22:41:20|30894|30825.3|30894.5|30824.3|30894.8|30825.3|30894|30823.9|5
1642027290000|2022-01-12 22:41:30|30895|30823.3|30896.2|30820.9|30896.2|30823.3|30895|30820.9|2
1642027300000|2022-01-12 22:41:40|30893.3|30826.8|30896.2|30820.9|30896.2|30826.8|30893.3|30820.9|4
1642027320000|2022-01-12 22:42:00|30894|30825.3|30896.2|30820.9|30896.2|30825.3|30894|30820.9|3
1642027340000|2022-01-12 22:42:20|30896.3|30821.1|30896.3|30821.1|30896.3|30821.1|30896.3|30821.1|2
1642027350000|2022-01-12 22:42:30|30894.3|30824.9|30896.3|30821.1|30896.3|30824.9|30894.3|30821.1|2
1642027370000|2022-01-12 22:42:50|30917|30810|30909.7|30813.5|30917|30813.5|30909.7|30810|3
1642027380000|2022-01-12 22:43:00|30907.5|30814.7|30895.1|30823.4|30907.5|30824.9|30894.3|30814.7|5
1642027390000|2022-01-12 22:43:10|30894.8|30823.9|30895.1|30823.4|30895.1|30823.9|30894.8|30823.4|2
1642027400000|2022-01-12 22:43:20|30894.8|30823.9|30896.3|30821.1|30896.3|30823.9|30894.8|30821.1|2
1642027410000|2022-01-12 22:43:30|30894.3|30824.9|30890.9|30823.6|30894.3|30826.8|30890|30823.1|11
1642027420000|2022-01-12 22:43:40|30893.2|30822.5|30905.4|30815.7|30907.3|30822.5|30893.2|30814.7|4
1642027430000|2022-01-12 22:43:50|30901.5|30820.7|30900.9|30819.8|30901.5|30820.7|30900.8|30819.8|4
1642027440000|2022-01-12 22:44:00|30901.8|30819.6|30901.8|30819.6|30901.8|30819.8|30900.9|30819.6|3
1642027450000|2022-01-12 22:44:10|30893.9|30825.7|30894.8|30824|30894.8|30825.7|30893.9|30824|4
1642027460000|2022-01-12 22:44:20|30896.3|30821.1|30896.3|30821.1|30896.3|30821.1|30896.3|30821.1|1
1642027470000|2022-01-12 22:44:30|30893.7|30826|30896.3|30821.1|30896.3|30826.8|30893.3|30821.1|4
1642027480000|2022-01-12 22:44:40|30917.6|30810.6|30909.7|30813.5|30917.6|30813.5|30909.7|30810.6|4
1642027490000|2022-01-12 22:44:50|30904.7|30816.3|30896.5|30820.9|30904.7|30820.9|30896.5|30816.3|2
1642027500000|2022-01-12 22:45:00|30904.9|30814|30902.7|30814.6|30904.9|30815.6|30901.3|30812.4|8
1642027510000|2022-01-12 22:45:10|30898.1|30816.9|30892.7|30822|30898.1|30822|30892.7|30816.9|2
1642027520000|2022-01-12 22:45:20|30907.5|30811.7|30902|30815.8|30907.5|30815.8|30902|30811.7|5
1642027530000|2022-01-12 22:45:30|30904.3|30814.9|30913.9|30810.1|30916|30814.9|30904.3|30809|3
1642027540000|2022-01-12 22:45:40|30914.7|30808.6|30911|30811.1|30915.1|30811.1|30911|30808.1|4
1642027550000|2022-01-12 22:45:50|30908.6|30812.8|30896.3|30821.1|30908.6|30821.1|30896.3|30812.8|2
1642027560000|2022-01-12 22:46:00|30911.4|30809.5|30914|30812.6|30914|30813.3|30906.4|30809.5|4
1642027570000|2022-01-12 22:46:10|30896.4|30821.1|30896.4|30821.1|30896.4|30821.1|30896.4|30821.1|1
1642027590000|2022-01-12 22:46:30|30913.1|30811.6|30909.6|30814.7|30916.3|30816|30907|30811.1|6
1642027600000|2022-01-12 22:46:40|30907|30816|30907|30816|30907|30816|30907|30816|1
1642027610000|2022-01-12 22:46:50|30896.4|30821.1|30914|30812.6|30914|30821.1|30896.4|30812.6|2
1642027620000|2022-01-12 22:47:00|30911.5|30813.8|30907|30816|30914|30816|30907|30812.6|3
1642027630000|2022-01-12 22:47:10|30897.7|30820.4|30904.7|30816.6|30907.1|30820.4|30897.2|30815.3|5
1642027640000|2022-01-12 22:47:20|30902|30818.3|30892.7|30822.7|30902|30823.6|30890.1|30818.3|8
1642027650000|2022-01-12 22:47:30|30893.1|30822.5|30916.2|30811.5|30916.2|30823|30892.1|30811.5|7
1642027660000|2022-01-12 22:47:40|30913.9|30812.5|30906.8|30815.9|30913.9|30815.9|30906.8|30812.5|4
1642027670000|2022-01-12 22:47:50|30909.5|30814.6|30896.2|30820.9|30909.5|30820.9|30896.2|30814.6|2
1642027680000|2022-01-12 22:48:00|30913.9|30812.5|30916.2|30811.5|30916.2|30812.5|30913.9|30811.5|2
1642027690000|2022-01-12 22:48:10|30896.2|30820.9|30896.2|30820.9|30896.2|30820.9|30896.2|30820.9|1
1642027710000|2022-01-12 22:48:30|30913.9|30812.5|30913.9|30812.5|30913.9|30812.5|30913.9|30812.5|1
1642027720000|2022-01-12 22:48:40|30906.8|30815.9|30896.2|30820.9|30906.8|30820.9|30896.2|30815.9|2
1642027730000|2022-01-12 22:48:50|30892|30824.2|30900.3|30819.1|30904.8|30824.2|30891.2|30817.5|5
1642027740000|2022-01-12 22:49:00|30902|30818.2|30896.2|30821|30902|30821|30896.2|30818.2|2
1642027750000|2022-01-12 22:49:10|30916.2|30811.5|30916.9|30810.2|30916.9|30813.7|30911.4|30810.2|3
1642027760000|2022-01-12 22:49:20|30912.1|30812.7|30915|30811.2|30915|30812.7|30912.1|30811.2|2
1642027770000|2022-01-12 22:49:30|30896.2|30821|30915.5|30811.8|30915.5|30821|30896.2|30811.8|3
1642027780000|2022-01-12 22:49:40|30909.5|30814.7|30906.8|30815.9|30909.5|30815.9|30906.8|30814.7|2
1642027790000|2022-01-12 22:49:50|30896.2|30821|30919.1|30812.1|30919.1|30821|30896.2|30812.1|2
1642027800000|2022-01-12 22:50:00|30906.8|30815.9|30896.2|30821|30906.8|30821|30896.2|30815.9|2
1642027810000|2022-01-12 22:50:10|30917|30810|30909.6|30806.7|30917|30810|30909.6|30804.6|4
1642027820000|2022-01-12 22:50:20|30908.6|30801.6|30913.3|30806.3|30916.2|30809.3|30904.6|30801.6|7
1642027830000|2022-01-12 22:50:30|30909.5|30808.5|30906.8|30808.5|30911.4|30808.5|30906.8|30803.6|6
1642027840000|2022-01-12 22:50:40|30898.2|30809.9|30898.7|30809.5|30899.8|30818.2|30892.9|30806.2|17
1642027850000|2022-01-12 22:50:50|30898.5|30810.9|30909.5|30811|30913.9|30812.2|30898.1|30809.2|9
1642027860000|2022-01-12 22:51:00|30906.8|30811.4|30915.4|30808.4|30915.4|30815.9|30906.8|30803.7|11
1642027870000|2022-01-12 22:51:10|30913.4|30809.1|30906.8|30809.7|30914.7|30809.7|30906.8|30805.2|7
1642027880000|2022-01-12 22:51:20|30905.9|30811.4|30906.1|30805.2|30906.1|30811.4|30905.9|30805.2|5
1642027890000|2022-01-12 22:51:30|30906.2|30807.5|30910.9|30809.9|30913.6|30809.9|30906.2|30807.4|7
1642027900000|2022-01-12 22:51:40|30911|30810.1|30911.7|30818.9|30918.2|30819|30906.7|30805.4|13
1642027910000|2022-01-12 22:51:50|30909.7|30818.8|30909.2|30813.6|30915.5|30818.8|30906.8|30811.8|6
1642027920000|2022-01-12 22:52:00|30906.4|30814.5|30919|30813.1|30919|30814.5|30906.4|30809.8|6
1642027930000|2022-01-12 22:52:10|30916.7|30814.4|30913.2|30813.4|30917.8|30814.4|30911.1|30810.9|9
1642027940000|2022-01-12 22:52:20|30911.9|30814.4|30911.9|30814.3|30911.9|30814.4|30911.9|30814.3|2
1642027950000|2022-01-12 22:52:30|30906.7|30811.6|30896|30818.3|30913.8|30818.3|30895.9|30811.6|5
1642027960000|2022-01-12 22:52:40|30896.1|30818.2|30896.1|30818.2|30896.1|30818.2|30896.1|30818.2|2
1642027970000|2022-01-12 22:52:50|30913.9|30818.1|30902|30816.2|30913.9|30822|30892|30811.6|9
1642027980000|2022-01-12 22:53:00|30899.7|30817.4|30895|30819.2|30899.7|30820.1|30895|30817.4|12
1642027990000|2022-01-12 22:53:10|30891.8|30820.9|30906.7|30815.1|30909.6|30822.1|30891.8|30813.8|8
1642028000000|2022-01-12 22:53:20|30904.7|30815.9|30906.9|30814.2|30906.9|30817|30902.1|30814.2|3
1642028010000|2022-01-12 22:53:30|30914|30811.6|30911.5|30812.5|30914|30812.5|30911.5|30811.5|3
1642028020000|2022-01-12 22:53:40|30896.4|30818|30896.4|30818|30896.4|30818|30896.4|30818|1
1642028030000|2022-01-12 22:53:50|30915.9|30808.9|30913.7|30814.1|30919.9|30814.1|30909.8|30808.9|7
1642028040000|2022-01-12 22:54:00|30912.1|30813.1|30907.9|30818|30914.7|30818|30907.9|30813.1|5
1642028050000|2022-01-12 22:54:10|30915.5|30817.9|30914.5|30812.4|30916.8|30817.9|30910.8|30811.5|5
1642028060000|2022-01-12 22:54:20|30913.5|30813.1|30907|30814.1|30913.5|30814.1|30907|30813.1|2
1642028070000|2022-01-12 22:54:30|30907.1|30811.5|30897.9|30819.4|30914.1|30819.4|30897.9|30811.5|7
1642028080000|2022-01-12 22:54:40|30897.8|30819.5|30911.1|30813.2|30914.5|30819.6|30897.8|30811.5|7
1642028090000|2022-01-12 22:54:50|30908.9|30814.3|30906|30815.7|30908.9|30815.7|30906|30814.3|4
1642028100000|2022-01-12 22:55:00|30908.8|30815.8|30912|30813.3|30916.1|30815.8|30906|30811.3|5
1642028110000|2022-01-12 22:55:10|30910.2|30814.2|30911.7|30811.4|30915.3|30814.2|30909.3|30809.2|7
1642028120000|2022-01-12 22:55:20|30909.3|30812.9|30911.8|30809|30911.8|30812.9|30909.2|30809|3
1642028130000|2022-01-12 22:55:30|30910.7|30810.7|30903.3|30820.9|30910.7|30820.9|30903.3|30810.7|6
1642028140000|2022-01-12 22:55:40|30916|30812.8|30911.4|30814.4|30917.7|30815.5|30909.9|30811.3|8
1642028150000|2022-01-12 22:55:50|30912|30814.5|30903.3|30821.1|30912.6|30821.1|30903.3|30814.5|6
1642028160000|2022-01-12 22:56:00|30916.4|30812.9|30909.5|30816.8|30916.4|30816.8|30909.5|30812.9|8
1642028170000|2022-01-12 22:56:10|30907.4||30907.4||30907.4||30907.4||1
1642028180000|2022-01-12 22:56:20|30897.7|30821.3|30897.6|30821.3|30897.7|30821.3|30897.6|30821.3|2
1642028190000|2022-01-12 22:56:30|30915.9|30812.9|30911.1|30814.2|30917.7|30821.4|30897.6|30810.7|7
1642028200000|2022-01-12 22:56:40|30912|30813.7|30907|30814.2|30912|30816.9|30906|30811.3|7
1642028210000|2022-01-12 22:56:50|30915.2|30812.3|30907.8|30815.2|30915.2|30815.2|30907.8|30812.3|4
1642028220000|2022-01-12 22:57:00|30907.7|30815.3|30907.2|30816.9|30907.7|30816.9|30907.2|30815.3|3
1642028230000|2022-01-12 22:57:10|30897.4|30821.5|30897.4|30821.5|30897.4|30821.5|30897.4|30821.5|1
1642028240000|2022-01-12 22:57:20|30917.1|30812.4|30897.4|30821.5|30917.1|30821.5|30897.4|30812.4|3
1642028250000|2022-01-12 22:57:30|30918.2|30811.2|30905.8|30817|30918.2|30817|30905.8|30811.2|4
1642028260000|2022-01-12 22:57:40|30917.1|30812.4|30915.2|30808.2|30917.1|30816.9|30907.2|30808.1|6
1642028270000|2022-01-12 22:57:50|30913.5|30809.8|30909.5|30813.4|30914|30813.4|30909.3|30809.2|5
1642028280000|2022-01-12 22:58:00|30897.5|30821.6|30893.7|30824.3|30897.5|30825.9|30891.5|30821.6|5
1642028290000|2022-01-12 22:58:10|30892.6|30825.7|30914|30808|30914|30825.9|30891.5|30808|6
1642028300000|2022-01-12 22:58:20|30907.4|30813.4|30917|30810|30917|30813.4|30907.4|30810|4
1642028310000|2022-01-12 22:58:30|30914.1|30810.5|30902.7|30817.3|30915.6|30824|30896.1|30809.2|9
1642028320000|2022-01-12 22:58:40|30900.3|30818.8|30903.2|30816.6|30903.8|30819.4|30899.6|30816.1|5
1642028330000|2022-01-12 22:58:50|30902.4|30817.2|30897.9|30820.8|30902.4|30821.3|30897.9|30817.2|4
1642028340000|2022-01-12 22:59:00|30893.7|30824.2|30896|30820.5|30916.8|30825.8|30892.6|30813.1|11
1642028350000|2022-01-12 22:59:10|30896.1|30820.7|30896.1|30789.1|30905.7|30823.7|30896.1|30789.1|4
1642028380000|2022-01-12 22:59:40|30896.9|30789.9|30907.2|30800.2|30913.5|30806.5|30896.9|30789.9|19
1642028390000|2022-01-12 22:59:50|30900.8|30793.8|30920.7|30813.7|30920.7|30813.7|30900.8|30793.8|8
1642028830000|2022-01-12 23:07:10|30892.6|30785.6|30904.4|30797.4|30904.4|30797.4|30892.6|30785.6|3
1642028840000|2022-01-12 23:07:20|30910.5|30803.5|30906.2|30799.2|30913|30806|30903.7|30796.7|38
1642028850000|2022-01-12 23:07:30|30906.1|30799.1|30906.7|30799.7|30908.4|30801.4|30903.7|30796.7|28
1642028860000|2022-01-12 23:07:40|30905.1|30798.1|30912.4|30805.4|30914.2|30807.2|30904.9|30797.9|17
1642028870000|2022-01-12 23:07:50|30913|30806|30917.1|30810.1|30919.8|30812.8|30912|30805|16
1642028880000|2022-01-12 23:08:00|30914.9|30807.9|30906.8|30799.8|30914.9|30807.9|30901|30794|15
1642028890000|2022-01-12 23:08:10|30905.7|30798.7|30902.7|30795.7|30913.1|30806.1|30902.7|30795.7|19
1642028900000|2022-01-12 23:08:20|30902.3|30795.3|30904.1|30797.1|30904.2|30797.2|30902.1|30795.1|17
1642028910000|2022-01-12 23:08:30|30904|30797|30905.4|30798.4|30906.9|30799.9|30904|30797|16
1642028920000|2022-01-12 23:08:40|30905.5|30798.5|30914.3|30807.3|30914.8|30810.9|30898.9|30791.9|14
1642028930000|2022-01-12 23:08:50|30915.7|30808.7|30912.2|30805.2|30915.8|30808.8|30911.2|30804.2|18
1642028940000|2022-01-12 23:09:00|30912.4|30805.4|30911.8|30804.8|30912.8|30805.8|30910.8|30803.8|14
1642028950000|2022-01-12 23:09:10|30911.7|30804.7|30900.7|30803.4|30911.7|30811.8|30900.7|30803.4|15
1642028960000|2022-01-12 23:09:20|30900.6|30804.4|30912.1|30805.1|30917.5|30810.5|30892.3|30802.4|20
1642028970000|2022-01-12 23:09:30|30913.9|30806.9|30911.6|30805.6|30914.4|30807.4|30911.4|30804.4|8
1642028980000|2022-01-12 23:09:40|30903.7|30805.3|30903|30812|30909.2|30813.8|30902|30805.3|13
1642028990000|2022-01-12 23:09:50|30902.5|30812.2|30891.7|30806.2|30911.2|30813.2|30891.7|30805|9
1642029000000|2022-01-12 23:10:00|30895.3|30808.3|30890.3|30806|30895.3|30811.2|30890.2|30805.5|11
1642029010000|2022-01-12 23:10:10|30890.2|30808|30892|30811.5|30893.8|30811.8|30890.2|30804.2|13
1642029020000|2022-01-12 23:10:20|30892.3|30804.9|30885.8|30817.1|30892.3|30818.7|30882.8|30802.1|12
1642029030000|2022-01-12 23:10:30|30887.3|30818.5|30888|30812|30888.1|30818.6|30885.3|30812|8
1642029040000|2022-01-12 23:10:40|30888.1|30814.1|30887.8|30816.2|30888.1|30816.2|30887.4|30810.9|6
1642029050000|2022-01-12 23:10:50|30888.1|30816.5|30883.7|30817.3|30888.1|30817.3|30883.7|30812|10
1642029060000|2022-01-12 23:11:00|30884|30817.8|30885.1|30815.7|30886.4|30819.2|30883.7|30807|15
1642029070000|2022-01-12 23:11:10|30884.7|30805.8|30884.9|30811.7|30888.8|30818.2|30884.7|30805.8|6
1642029080000|2022-01-12 23:11:20|30885.6|30812.2|30884.7|30815.9|30885.6|30815.9|30884.1|30811.6|11
1642029090000|2022-01-12 23:11:30|30885.4|30815.4|30885.3|30816.3|30888.1|30817.2|30884.3|30811.7|10
1642029100000|2022-01-12 23:11:40|30884.8|30817.2|30885.5|30810.1|30885.9|30817.2|30884.1|30810.1|9
1642029110000|2022-01-12 23:11:50|30884.6|30812.2|30886.7|30816.4|30887|30817.3|30884|30812.2|18
1642029120000|2022-01-12 23:12:00|30886.3|30817|30887.5|30819.8|30887.5|30821.7|30884.7|30816.2|14
1642029130000|2022-01-12 23:12:10|30887.4|30820|30889.6|30814.6|30889.7|30820|30884.1|30808.9|11
1642029140000|2022-01-12 23:12:20|30889.2|30814.4|30889.3|30816.3|30890.6|30819|30887.2|30813.9|34
1642029150000|2022-01-12 23:12:30|30888.8|30814.4|30903.8|30799.1|30903.8|30818|30887.3|30794.9|34
1642029160000|2022-01-12 23:12:40|30903.5|30798.9|30902.8|30799.4|30904.8|30803|30900.6|30797|27
1642029170000|2022-01-12 23:12:50|30901.7|30803.2|30905.2|30813.2|30905.5|30816.9|30899.9|30797.8|30
1642029180000|2022-01-12 23:13:00|30903.6|30814.5|30902.8|30799.9|30905.5|30814.5|30897.9|30795.9|28
1642029190000|2022-01-12 23:13:10|30901.5|30799.6|30902.3|30799.6|30904.4|30802.7|30900.4|30796.3|34
1642029200000|2022-01-12 23:13:20|30901.5|30798.8|30900.2|30802.6|30903.7|30806.2|30898.9|30797.6|33
1642029210000|2022-01-12 23:13:30|30899.6|30803.2|30902.1|30803.9|30903.6|30815.4|30888.1|30796.4|32
1642029220000|2022-01-12 23:13:40|30901.4|30804.2|30898.8|30806.1|30903.8|30808.1|30898.8|30796.4|33
1642029230000|2022-01-12 23:13:50|30898.3|30806.8|30897.7|30809.7|30903|30809.7|30897.7|30798.5|29
1642029240000|2022-01-12 23:14:00|30902.1|30798.1|30883.7|30821.9|30902.1|30822.1|30882.6|30798.1|18
1642029250000|2022-01-12 23:14:10|30884.2|30821.7|30887.1|30822.8|30887.8|30822.8|30884.2|30820.7|8
1642029260000|2022-01-12 23:14:20|30886.6|30822.7|30900.4|30799.6|30901.4|30822.8|30884.1|30798.7|21
1642029270000|2022-01-12 23:14:30|30898.3|30804.5|30902|30796.9|30904|30819.3|30898.3|30795|18
1642029280000|2022-01-12 23:14:40|30903.1|30817.6|30903.7|30798.7|30908|30819.6|30900.4|30794.7|15
1642029290000|2022-01-12 23:14:50|30903.6|30817|30885.6|30823.2|30904.4|30824|30884.7|30795.1|14
1642029300000|2022-01-12 23:15:00|30884.4|30822.2|30883.1|30821.7|30884.8|30823.1|30883.1|30821.7|14
1642029310000|2022-01-12 23:15:10|30882.4|30822.7|30886.4|30822.3|30886.5|30824.6|30882|30819.9|18
1642029320000|2022-01-12 23:15:20|30884.3|30823|30881.6|30824|30886.4|30826.9|30878|30821.9|10
1642029330000|2022-01-12 23:15:30|30882.3|30823|30884.6|30823.9|30887.8|30823.9|30881.7|30822.3|9
1642029340000|2022-01-12 23:15:40|30884.7|30823.2|30884.7|30823.4|30886.2|30824.2|30883.5|30822.8|7
1642029350000|2022-01-12 23:15:50|30885.5|30823.2|30883.8|30822.7|30885.9|30823.2|30883.8|30822.6|6
1642029360000|2022-01-12 23:16:00|30884.2|30823.1|30883.5|30822.7|30886.4|30824.5|30883.5|30822.7|9
1642029370000|2022-01-12 23:16:10|30884.1|30823.2|30884.9|30821.2|30884.9|30823.2|30883.3|30821.2|3
1642029380000|2022-01-12 23:16:20|30882.1|30824.4|30886.6|30823.3|30886.6|30824.4|30882.1|30823.3|4
1642029390000|2022-01-12 23:16:30|30883.8|30823.4|30884.2|30822|30885.8|30823.4|30882.7|30822|6
1642029400000|2022-01-12 23:16:40|30883.4|30822.2|30883.5|30822.6|30884.3|30823.5|30882.9|30822.2|8
1642029410000|2022-01-12 23:16:50|30884.6|30822.3|30883|30824.7|30886.2|30824.8|30883|30822.3|6
1642029420000|2022-01-12 23:17:00|30883.2|30824.3|30883.3|30822.6|30883.3|30825|30881|30822.6|7
1642029430000|2022-01-12 23:17:10|30882.2|30824.8|30886|30821.3|30886.8|30825|30881.6|30821.3|13
1642029440000|2022-01-12 23:17:20|30885.8|30821.6|30888.1|30821.4|30888.2|30821.9|30884.8|30821|11
1642029450000|2022-01-12 23:17:30|30883.8|30822.7|30884|30821.7|30884.6|30822.7|30882.3|30821.2|7
1642029460000|2022-01-12 23:17:40|30886.6|30823.4|30881.8|30822.4|30886.6|30823.4|30881.8|30821.4|9
1642029470000|2022-01-12 23:17:50|30882.7|30822.1|30884.9|30822.3|30886.2|30823|30882.2|30821.5|9
1642029480000|2022-01-12 23:18:00|30885.7|30821.6|30883|30821.2|30886|30823|30880|30819.5|8
1642029490000|2022-01-12 23:18:10|30883.7|30819.4|30881|30819.4|30887|30819.4|30881|30819.4|5
1642029500000|2022-01-12 23:18:20|30881.7|30820.4|30885.9|30819.9|30886.5|30820.4|30881.7|30819.9|7
1642029510000|2022-01-12 23:18:30|30886|30819.7|30881.9|30819.1|30887|30819.7|30880.2|30819.1|5
1642029520000|2022-01-12 23:18:40|30883.4|30822.5|30876|30813.2|30883.4|30822.5|30876|30813.2|5
1642029530000|2022-01-12 23:18:50|30877.2|30813.8|30875.6|30809.7|30886.9|30819.3|30875.6|30809.7|5
1642029540000|2022-01-12 23:19:00|30874.9|30809.2|30877.1|30811|30881.7|30815|30874.9|30809.2|7
1642029550000|2022-01-12 23:19:10|30876.1|30810.2|30883.3|30814.6|30883.7|30815.2|30876.1|30810.2|5
1642029560000|2022-01-12 23:19:20|30883.8|30815.2|30875.5|30809.7|30887.9|30819.8|30875.5|30809.7|7
1642029570000|2022-01-12 23:19:30|30877.2|30811.2|30877.2|30811.2|30878.7|30812.5|30874.9|30809.2|7
1642029580000|2022-01-12 23:19:40|30875.5|30809.7|30876.3|30810.4|30879.6|30813.4|30869|30804|7
1642029590000|2022-01-12 23:19:50|30871.4|30806.1|30875.3|30811.2|30885.2|30820.4|30871.4|30806.1|9
1642029600000|2022-01-12 23:20:00|30879.3|30815.4|30879.2|30815.4|30879.3|30817.7|30873.5|30810.2|8
1642029610000|2022-01-12 23:20:10|30881.7|30817.5|30880.1|30814.9|30884.2|30817.8|30878.6|30813.2|10
1642029620000|2022-01-12 23:20:20|30877.6|30812.6|30881.3|30814.8|30881.3|30814.8|30877.6|30812.6|3
1642029630000|2022-01-12 23:20:30|30882.2|30816.1|30881.5|30816|30882.4|30816.4|30881.5|30816|5
1642029640000|2022-01-12 23:20:40|30885.4|30819.6|30882.5|30822.3|30885.4|30822.3|30882.5|30819.6|4
1642029650000|2022-01-12 23:20:50|30883.4|30821.5|30875.1|30811.5|30883.4|30821.5|30874.7|30811.3|4
1642029660000|2022-01-12 23:21:00|30876.4|30812.5|30886.2|30820.6|30888.1|30821.9|30876.4|30812.5|8
1642029670000|2022-01-12 23:21:10|30875.3|30810.5|30876.2|30813.5|30880.6|30818.3|30875.3|30810.5|9
1642029680000|2022-01-12 23:21:20|30879|30813.4|30876.6|30812.4|30879.7|30816.1|30875.9|30811.9|7
1642029690000|2022-01-12 23:21:30|30877.4|30815.7|30882.7|30820.7|30884.2|30821.4|30876.7|30814.1|15
1642029700000|2022-01-12 23:21:40|30873.3|30808.5|30875.1|30811.1|30878.6|30817.8|30872.9|30808.5|8
1642029710000|2022-01-12 23:21:50|30875.5|30812.5|30878.1|30815.4|30882.9|30821.3|30874.9|30811.2|10
1642029720000|2022-01-12 23:22:00|30879.6|30816.1|30881|30817.3|30884.4|30820.8|30876.7|30812.9|8
1642029730000|2022-01-12 23:22:10|30880.3|30816.9|30877.7|30814.9|30880.3|30816.9|30877.7|30814.9|3
1642029740000|2022-01-12 23:22:20|30878.9|30815.6|30878.9|30815.6|30878.9|30815.6|30878.9|30815.6|1
1642029750000|2022-01-12 23:22:30|30884.8|30819.2|30880.2|30815.3|30884.8|30819.2|30877|30813.6|8
1642029760000|2022-01-12 23:22:40|30883|30815.4|30879|30815.1|30883|30820.8|30877.8|30814.3|7
1642029770000|2022-01-12 23:22:50|30880.1|30816.4|30880.8|30816.9|30883.2|30818.7|30878.8|30816.1|8
1642029780000|2022-01-12 23:23:00|30880.9|30816.3|30883.3|30820.6|30883.7|30820.7|30880.9|30816.3|4
1642029790000|2022-01-12 23:23:10|30883|30819.4|30883.8|30819|30883.8|30819.6|30883|30819|3
1642029800000|2022-01-12 23:23:20|30883.9|30819.1|30884|30819.5|30884.1|30819.8|30883.9|30819.1|5
1642029810000|2022-01-12 23:23:30|30881.6|30822.5|30878.4|30815.3|30882.9|30822.5|30876.4|30813.9|8
1642029820000|2022-01-12 23:23:40|30879.6|30816.1|30880.9|30816.8|30884.8|30820.5|30875.3|30811.4|23
1642029830000|2022-01-12 23:23:50|30879.1|30817.5|30877.8|30815.3|30883.5|30817.9|30876.7|30812.1|12
1642029840000|2022-01-12 23:24:00|30886.8|30811.7|30887|30812.2|30892.8|30815.4|30883|30807.9|13
1642029850000|2022-01-12 23:24:10|30886.7|30813|30892.7|30812|30892.7|30815.6|30884.8|30812|5
1642029860000|2022-01-12 23:24:20|30894.8|30810.2|30886.5|30810.7|30894.8|30813.6|30884.3|30809.5|13
1642029870000|2022-01-12 23:24:30|30877.7|30812.7|30884.2|30818.5|30884.8|30819|30877.4|30812.5|9
1642029880000|2022-01-12 23:24:40|30883.9|30818.3|30885.7|30819|30885.7|30819.8|30881.7|30818.3|7
1642029890000|2022-01-12 23:24:50|30885|30819.3|30879|30815.1|30885|30819.6|30877.8|30813.8|19
1642029900000|2022-01-12 23:25:00|30878.6|30816.1|30878.9|30816.4|30879|30816.4|30876.6|30812.9|12
1642029910000|2022-01-12 23:25:10|30879|30815.7|30877.5|30814.4|30880|30816.5|30877|30813|8
1642029920000|2022-01-12 23:25:20|30878.2|30814.9|30872.8|30809.9|30878.2|30814.9|30872.8|30809.9|8
1642029930000|2022-01-12 23:25:30|30876.4|30813.2|30878.2|30814.4|30879.3|30815.6|30871.9|30808.3|11
1642029940000|2022-01-12 23:25:40|30878.3|30815.1|30879.3|30814.5|30881.8|30817|30878.3|30814.1|14
1642029950000|2022-01-12 23:25:50|30879.8|30814.6|30878|30813.4|30881|30817.5|30878|30813.4|8
1642029960000|2022-01-12 23:26:00|30881.1|30815.8|30879.8|30816|30881.4|30817.6|30878.5|30815.1|11
1642029970000|2022-01-12 23:26:10|30880.7|30816.8|30880.5|30815.1|30881.8|30817.1|30877.9|30813.7|13
1642029980000|2022-01-12 23:26:20|30881.8|30816.3|30876.1|30814.5|30881.8|30816.3|30876.1|30813.1|12
1642029990000|2022-01-12 23:26:30|30876.9|30815|30880|30816.5|30883.5|30819.3|30874|30810.5|13
1642030000000|2022-01-12 23:26:40|30881.3|30815.9|30877.5|30815.3|30882.2|30818|30877.5|30813.4|8
1642030010000|2022-01-12 23:26:50|30878.3|30816.9|30877.3|30813.9|30882.3|30818.7|30877.3|30813.9|8
1642030020000|2022-01-12 23:27:00|30878.3|30814.7|30877.9|30817.1|30879.8|30817.1|30873.9|30810.7|9
1642030030000|2022-01-12 23:27:10|30878.7|30818.4|30880|30815.1|30880|30818.4|30874.9|30812.2|11
1642030040000|2022-01-12 23:27:20|30881|30815.5|30878|30815.2|30888.5|30821.6|30878|30811.9|14
1642030050000|2022-01-12 23:27:30|30877|30813.8|30878.3|30814.3|30879.8|30816.3|30875.8|30812.5|11
1642030060000|2022-01-12 23:27:40|30879.1|30814.9|30876.9|30812.6|30882.4|30816.7|30876.9|30812.6|11
1642030070000|2022-01-12 23:27:50|30877.6|30813.2|30879.8|30816.6|30879.9|30817.6|30877.6|30813.2|7
1642030080000|2022-01-12 23:28:00|30880.9|30817.9|30881.3|30816.3|30881.5|30819.2|30876.1|30811.9|15
1642030090000|2022-01-12 23:28:10|30881.2|30815.4|30883.1|30817.3|30884.4|30819.6|30878.2|30815|24
1642030100000|2022-01-12 23:28:20|30883.2|30816.7|30885|30818.4|30886.2|30820.5|30879.9|30813.7|27
1642030110000|2022-01-12 23:28:30|30883.2|30816.4|30881|30817.5|30884.2|30819.3|30879.9|30815.8|25
1642030120000|2022-01-12 23:28:40|30881.4|30817.9|30881.4|30818.1|30883.5|30819.7|30880.1|30816|17
1642030130000|2022-01-12 23:28:50|30881.9|30818.7|30876.4|30812.5|30884|30819.9|30876.4|30812.5|22
1642030140000|2022-01-12 23:29:00|30878.9|30815.1|30890.4|30808.8|30890.4|30818.3|30875.6|30808.3|28
1642030150000|2022-01-12 23:29:10|30888.6|30812.2|30887.9|30816|30892.2|30816|30885.5|30809.8|22
1642030160000|2022-01-12 23:29:20|30888.2|30818.4|30887.1|30812.9|30890.5|30819.9|30885.1|30812.7|12
1642030170000|2022-01-12 23:29:30|30887.7|30813.3|30882|30816.4|30894.2|30816.4|30882|30811.7|5
1642030180000|2022-01-12 23:29:40|30881.4|30815.9|30879.7|30814|30884.5|30819.1|30879.7|30814|7
1642030190000|2022-01-12 23:29:50|30879.2|30813.6|30877.3|30814.6|30881.9|30816.5|30877.3|30812.9|14
1642030200000|2022-01-12 23:30:00|30876.9|30814.2|30881.4|30817.9|30882|30819.2|30876.9|30814.2|10
1642030210000|2022-01-12 23:30:10|30876.1|30812|30884|30816.9|30884|30816.9|30876.1|30812|4
1642030220000|2022-01-12 23:30:20|30877.2|30811.5|30879|30812.9|30883.6|30817.2|30877.2|30811.5|8
1642030230000|2022-01-12 23:30:30|30877.1|30814.7|30876.7|30813.9|30880.8|30817|30876.2|30813.2|18
1642030240000|2022-01-12 23:30:40|30878.2|30813.2|30873.6|30809.5|30879|30815.4|30873.6|30809.5|8
1642030250000|2022-01-12 23:30:50|30873.8|30811.7|30880.3|30810.7|30887|30811.7|30873.8|30807.4|22
1642030260000|2022-01-12 23:31:00|30879.4|30809.8|30884.4|30810.7|30886.9|30815.2|30878.1|30806.6|19
1642030270000|2022-01-12 23:31:10|30884.1|30810.5|30884.8|30808.8|30886.7|30813.4|30881.9|30808.8|17
1642030280000|2022-01-12 23:31:20|30885|30808.4|30879.6|30813.9|30885|30813.9|30874.8|30808.4|10
1642030290000|2022-01-12 23:31:30|30879.9|30814.2|30876.1|30810.1|30882.2|30816.2|30876.1|30810.1|8
1642030300000|2022-01-12 23:31:40|30876|30810|30876.7|30812.9|30879.2|30814.4|30875.4|30809.4|11
1642030310000|2022-01-12 23:31:50|30875.2|30811.4|30880.4|30811.4|30880.4|30813.1|30874.3|30809.7|10
1642030320000|2022-01-12 23:32:00|30879.7|30810|30878.6|30813.7|30879.9|30813.7|30873.6|30809.6|7
1642030330000|2022-01-12 23:32:10|30876.3|30812.6|30873|30808.4|30876.3|30812.6|30871.9|30807.4|4
1642030340000|2022-01-12 23:32:20|30870.9|30804.9|30873.1|30809.6|30874.1|30810|30870.9|30804.9|6
1642030350000|2022-01-12 23:32:30|30874.2|30810.6|30879.2|30812.5|30881.4|30813.8|30874.2|30808.3|10
1642030360000|2022-01-12 23:32:40|30875.1|30808.7|30877.8|30811.1|30877.8|30811.1|30875.1|30808.6|6
1642030370000|2022-01-12 23:32:50|30880.4|30813.1|30877|30811.1|30880.4|30813.1|30870.9|30806.2|14
1642030380000|2022-01-12 23:33:00|30877.7|30811.4|30877|30811.1|30877.8|30812.6|30875.3|30809.5|17
1642030390000|2022-01-12 23:33:10|30878.4|30811.9|30879.4|30811.8|30879.8|30813.5|30877.4|30810.5|27
1642030400000|2022-01-12 23:33:20|30878.6|30812.8|30875.5|30809.7|30879|30813.9|30874.8|30809.1|11
1642030410000|2022-01-12 23:33:30|30875.4|30811.6|30878|30810.9|30879.2|30813.1|30875.4|30810.8|22
1642030420000|2022-01-12 23:33:40|30877.3|30810.8|30878.2|30811.4|30880.5|30813.2|30876.4|30810.4|27
1642030430000|2022-01-12 23:33:50|30878.6|30812|30878.2|30812.1|30881.8|30813.6|30877.7|30811.1|29
1642030440000|2022-01-12 23:34:00|30878.9|30813.3|30872.4|30811.7|30881.8|30814.6|30872.4|30809.6|18
1642030450000|2022-01-12 23:34:10|30875.7|30812.2|30876.9|30812.9|30877.3|30815.5|30874.3|30811.2|13
1642030460000|2022-01-12 23:34:20|30876.2|30812|30876|30812.1|30878.8|30815.4|30875.8|30811.5|10
1642030470000|2022-01-12 23:34:30|30877.4|30812.8|30878.4|30811.7|30880|30813.3|30874.7|30809.8|19
1642030480000|2022-01-12 23:34:40|30878.7|30811.8|30876.6|30809|30879.6|30811.8|30875.9|30807.1|24
1642030490000|2022-01-12 23:34:50|30876.2|30808.6|30880|30809.8|30880|30810.9|30875.8|30808.2|18
1642030500000|2022-01-12 23:35:00|30878.4|30809.2|30880.6|30811.1|30880.8|30811.7|30875.1|30808.4|15
1642030510000|2022-01-12 23:35:10|30881.5|30811.9|30877.6|30808.2|30881.5|30811.9|30877.2|30808.2|16
1642030520000|2022-01-12 23:35:20|30879|30809.6|30880.2|30812.1|30881.4|30812.7|30877.6|30808.2|21
1642030530000|2022-01-12 23:35:30|30879.2|30811.1|30877.9|30808.8|30880.4|30811.7|30877.6|30808.5|23
1642030540000|2022-01-12 23:35:40|30878.3|30809.3|30881.6|30813.6|30881.6|30813.6|30876.1|30808|14
1642030550000|2022-01-12 23:35:50|30880.9|30813.7|30878.8|30810.1|30882.8|30813.7|30876.1|30808.5|21
1642030560000|2022-01-12 23:36:00|30880.8|30814.1|30881|30814|30881.9|30814.3|30879.9|30812.5|24
1642030570000|2022-01-12 23:36:10|30880|30813|30880.8|30813.5|30882.9|30813.9|30878.6|30811.1|17
1642030580000|2022-01-12 23:36:20|30880.6|30812.9|30882.1|30813.6|30882.1|30814.3|30880.1|30812.5|15
1642030590000|2022-01-12 23:36:30|30880.3|30813.2|30882.7|30813.5|30882.7|30813.5|30879.1|30811.7|17
1642030600000|2022-01-12 23:36:40|30882.4|30813.2|30881.5|30814.6|30882.4|30815.4|30878.5|30812.2|18
1642030610000|2022-01-12 23:36:50|30882.4|30814.4|30880.5|30813.1|30882.4|30815.4|30878.6|30812.1|12
1642030620000|2022-01-12 23:37:00|30880.9|30812.9|30882.6|30813.2|30882.6|30813.7|30878.7|30811.1|14
1642030630000|2022-01-12 23:37:10|30881.8|30812.8|30877.8|30810.2|30881.8|30812.8|30877.3|30809.7|20
1642030640000|2022-01-12 23:37:20|30879.4|30810.5|30879.4|30813|30881.1|30813|30878.6|30810.3|18
1642030650000|2022-01-12 23:37:30|30879|30812.7|30881.5|30812.8|30883.2|30814.7|30878.9|30812|15
1642030660000|2022-01-12 23:37:40|30882.1|30813.4|30878.7|30810.6|30882.5|30813.4|30878.6|30810.6|15
1642030670000|2022-01-12 23:37:50|30879.1|30811.1|30883|30813.8|30883|30813.8|30879.1|30811|14
1642030680000|2022-01-12 23:38:00|30890.4|30806.7|30897.3|30814.1|30898.2|30814.1|30885.1|30806.1|22
1642030690000|2022-01-12 23:38:10|30896.3|30812.4|30880|30810.5|30896.3|30812.8|30879.3|30810.1|25
1642030700000|2022-01-12 23:38:20|30883.5|30815.4|30880.2|30811.7|30884.1|30815.4|30878.4|30811|11
1642030710000|2022-01-12 23:38:30|30881.1|30812.6|30881.1|30813.9|30881.8|30814.4|30878.8|30811.2|13
1642030720000|2022-01-12 23:38:40|30881.8|30814.2|30881.8|30812.8|30882.4|30815.4|30878.9|30812|20
1642030730000|2022-01-12 23:38:50|30879.6|30812.7|30887.3|30808.5|30891.7|30814.7|30878.5|30807.7|16
1642030740000|2022-01-12 23:39:00|30887.5|30809.4|30884.1|30809.8|30889.6|30813.1|30881.6|30808.1|23
1642030750000|2022-01-12 23:39:10|30885|30810.4|30889.3|30808.9|30892.6|30812.5|30881|30806.9|20
1642030760000|2022-01-12 23:39:20|30888|30809.1|30880.4|30811.6|30888|30811.6|30880.4|30808.5|15
1642030770000|2022-01-12 23:39:30|30881.6|30811.9|30881.7|30812.6|30884.6|30814.8|30877.5|30810.3|22
1642030780000|2022-01-12 23:39:40|30880|30811.2|30879.6|30810.4|30881.9|30812.5|30877.8|30809.8|22
1642030790000|2022-01-12 23:39:50|30881.8|30812.5|30882.4|30813|30885.8|30817|30879.6|30810.4|27
1642030800000|2022-01-12 23:40:00|30883.2|30814.8|30882.6|30814.7|30885.5|30816.3|30880.5|30813.6|30
1642030810000|2022-01-12 23:40:10|30883.5|30815.6|30883.3|30815.4|30886.2|30817.2|30882.4|30813.8|30
1642030820000|2022-01-12 23:40:20|30883.8|30816.2|30883.2|30815.3|30885.3|30817.6|30881.2|30813.8|32
1642030830000|2022-01-12 23:40:30|30884|30814.6|30882.9|30814.6|30884.6|30816.1|30881.7|30813.3|26
1642030840000|2022-01-12 23:40:40|30882.8|30814.1|30885.1|30816|30885.1|30816.2|30881.2|30812.5|21
1642030850000|2022-01-12 23:40:50|30884.4|30815.5|30884.6|30815.1|30884.6|30815.6|30880.1|30811.1|12
1642030860000|2022-01-12 23:41:00|30884.1|30814.9|30882.3|30814.2|30888|30820.1|30879.8|30812.9|19
1642030870000|2022-01-12 23:41:10|30881.6|30814.1|30880.7|30813.1|30884.2|30815.6|30879.7|30812.9|15
1642030880000|2022-01-12 23:41:20|30882|30814.4|30886.8|30818.6|30886.8|30818.6|30880.4|30812.8|11
1642030890000|2022-01-12 23:41:30|30887.5|30818|30880.2|30812.2|30887.5|30818|30876.8|30809.2|15
1642030900000|2022-01-12 23:41:40|30880.7|30812.7|30887.9|30818.4|30887.9|30819.7|30879.7|30811.7|21
1642030910000|2022-01-12 23:41:50|30887.3|30818.3|30885.5|30817.1|30888.8|30819.7|30882.3|30813.6|14
1642030920000|2022-01-12 23:42:00|30898.7|30816.9|30885.8|30818.5|30898.7|30818.9|30883.2|30812.3|22
1642030930000|2022-01-12 23:42:10|30885.6|30818.2|30883.4|30815.4|30885.6|30819.1|30880.2|30813.3|23
1642030940000|2022-01-12 23:42:20|30883.6|30815.6|30885.5|30817.4|30886.4|30818.4|30880.8|30813.5|17
1642030950000|2022-01-12 23:42:30|30886|30817.3|30890|30812.3|30896.4|30817.3|30886|30810.5|17
1642030960000|2022-01-12 23:42:40|30889.4|30813.3|30889|30811.8|30891.8|30813.3|30888.4|30809.9|16
1642030970000|2022-01-12 23:42:50|30891|30812|30890.5|30815.2|30891.6|30816.8|30887|30811|22
1642030980000|2022-01-12 23:43:00|30890.7|30814.4|30885.8|30816.2|30890.7|30820.5|30880.2|30813.5|27
1642030990000|2022-01-12 23:43:10|30885.1|30817.5|30882.8|30815.8|30886.1|30817.9|30882.4|30815.5|23
1642031000000|2022-01-12 23:43:20|30883.2|30816.4|30882.9|30816.9|30886.1|30819.7|30882.9|30816.4|13
1642031010000|2022-01-12 23:43:30|30882.5|30816.3|30884.1|30815.2|30885|30816.8|30882.4|30813.3|26
1642031020000|2022-01-12 23:43:40|30884.7|30815.8|30883.9|30815|30885|30816.1|30882.2|30813.6|31
1642031030000|2022-01-12 23:43:50|30884.8|30815.8|30882.8|30814.3|30887|30818.7|30880.7|30813.3|30
1642031040000|2022-01-12 23:44:00|30882|30813.7|30884.8|30817|30885.4|30818.1|30882|30813.7|32
1642031050000|2022-01-12 23:44:10|30884.7|30816.9|30883.5|30815.7|30885.5|30816.9|30882.5|30814.6|24
1642031060000|2022-01-12 23:44:20|30884.1|30815.3|30884.3|30815.4|30888.3|30819.2|30883.1|30814.6|21
1642031070000|2022-01-12 23:44:30|30884.6|30815.7|30884|30814.9|30886.2|30816.9|30883.5|30814.5|21
1642031080000|2022-01-12 23:44:40|30883.2|30814|30887.2|30812.6|30903.5|30818.4|30882.6|30809.1|33
1642031090000|2022-01-12 23:44:50|30886.7|30812.8|30887|30811.7|30893.8|30814.5|30885.4|30809.5|30
1642031100000|2022-01-12 23:45:00|30895.1|30810.5|30891.2|30815.1|30895.1|30816.7|30888.2|30810.5|27
1642031110000|2022-01-12 23:45:10|30891|30814.9|30883|30815.3|30892.6|30815.9|30881.1|30814|16
1642031120000|2022-01-12 23:45:20|30885.7|30816.8|30882.5|30817.2|30885.7|30818.7|30882.1|30814.5|9
1642031130000|2022-01-12 23:45:30|30882.9|30817.4|30882.9|30817.4|30886|30819.4|30880.9|30815.3|16
1642031140000|2022-01-12 23:45:40|30884.1|30818|30880.7|30815|30884.1|30818|30879.8|30814.4|6
1642031150000|2022-01-12 23:45:50|30882.1|30816.2|30882.3|30815.9|30884.3|30817.4|30880.7|30815|12
1642031160000|2022-01-12 23:46:00|30882.7|30816.2|30883.1|30817.6|30886.9|30819.9|30882.7|30816.2|8
1642031170000|2022-01-12 23:46:10|30884|30818|30880.7|30815.8|30884|30818.1|30879.9|30814.4|12
1642031180000|2022-01-12 23:46:20|30884.9|30818|30890.6|30825.1|30890.7|30825.7|30882.9|30816.8|10
1642031190000|2022-01-12 23:46:30|30891.9|30826.3|30891.8|30826.5|30892.2|30827.9|30891.8|30826.3|6
1642031200000|2022-01-12 23:46:40|30892.3|30828|30891.7|30825.2|30892.3|30828|30891.7|30825.2|5
1642031210000|2022-01-12 23:46:50|30892.1|30825.3|30893.4|30826.9|30894.1|30828.1|30891.8|30825.3|12
1642031220000|2022-01-12 23:47:00|30893.2|30826.7|30891.9|30826.7|30893.3|30828.3|30891.9|30825.8|12
1642031230000|2022-01-12 23:47:10|30891.8|30825.6|30892|30827.3|30892.1|30827.7|30891.7|30825.6|10
1642031240000|2022-01-12 23:47:20|30892.1|30827.7|30892|30827.3|30892.2|30827.9|30891.8|30826.6|7
1642031250000|2022-01-12 23:47:30|30891.7|30826.9|30890.2|30826.4|30891.7|30827.4|30889.7|30824.7|10
1642031260000|2022-01-12 23:47:40|30892.2|30829.1|30891|30826.4|30892.2|30829.1|30890.7|30826.4|4
1642031270000|2022-01-12 23:47:50|30893.2|30826.5|30893.2|30828.1|30893.7|30828.1|30892|30824.5|9
1642031280000|2022-01-12 23:48:00|30893|30827.7|30892.6|30826.8|30893|30827.8|30892.5|30826.4|7
1642031290000|2022-01-12 23:48:10|30891.8|30826.6|30890.9|30826.5|30892.8|30828.7|30890.9|30826.5|8
1642031300000|2022-01-12 23:48:20|30890.8|30826.6|30890.9|30826.8|30890.9|30826.9|30889.9|30825.9|7
1642031310000|2022-01-12 23:48:30|30891|30827.3|30891.4|30826.5|30891.8|30828.3|30889.4|30825.8|15
1642031320000|2022-01-12 23:48:40|30890.2|30825.2|30893.4|30827|30893.4|30827|30890.1|30825.1|17
1642031330000|2022-01-12 23:48:50|30892.9|30825.2|30892.6|30825.1|30892.9|30825.2|30892|30824.4|5
1642031340000|2022-01-12 23:49:00|30892.8|30825.4|30892.9|30827.9|30893.3|30827.9|30892|30824.3|13
1642031350000|2022-01-12 23:49:10|30892.8|30827.2|30892.1|30826|30892.8|30827.2|30892.1|30826|5
1642031360000|2022-01-12 23:49:20|30892.3|30826.4|30893.2|30828.1|30894.9|30828.1|30892|30822.8|8
1642031370000|2022-01-12 23:49:30|30893.5|30828|30893.5|30828.4|30893.6|30828.9|30892.3|30826.4|11
1642031380000|2022-01-12 23:49:40|30893.3|30828.2|30894.2|30828.6|30895.5|30829.2|30893.3|30826.9|12
1642031390000|2022-01-12 23:49:50|30895.8|30825.5|30893|30827.3|30895.8|30828.2|30892.1|30825|15
1642031400000|2022-01-12 23:50:00|30905.9|30827.2|30896.2|30830|30905.9|30830.4|30894.8|30826.8|25
1642031410000|2022-01-12 23:50:10|30896.3|30830.4|30895.6|30829|30896.5|30831.3|30893.9|30828|24
1642031420000|2022-01-12 23:50:20|30895.5|30829.8|30894.8|30829.2|30895.6|30829.8|30894.2|30828.5|19
1642031430000|2022-01-12 23:50:30|30894.9|30829.1|30894|30827.4|30895.8|30829.2|30892.1|30826.8|27
1642031440000|2022-01-12 23:50:40|30894.1|30827.5|30895.2|30828.5|30895.3|30828.7|30893.9|30826.7|16
1642031450000|2022-01-12 23:50:50|30894.9|30828.4|30893.6|30828.5|30895.2|30830.3|30893.3|30828|20
1642031460000|2022-01-12 23:51:00|30895.2|30830.7|30896.2|30830.2|30898.5|30830.9|30892.2|30827.2|23
1642031470000|2022-01-12 23:51:10|30896.7|30829|30894.7|30828.4|30896.7|30830.4|30893.6|30828|12
1642031480000|2022-01-12 23:51:20|30894.4|30827.9|30893.5|30828.5|30895.5|30829.2|30893.5|30827.4|9
1642031490000|2022-01-12 23:51:30|30894.1|30828.8|30896.2|30830.1|30896.2|30830.1|30893.5|30828.1|14
1642031500000|2022-01-12 23:51:40|30897|30830.8|30897.3|30831.4|30897.3|30831.5|30895.6|30829.7|16
1642031510000|2022-01-12 23:51:50|30896|30830.1|30896.5|30830.4|30897.7|30832.2|30896|30830.1|13
1642031520000|2022-01-12 23:52:00|30895.8|30830.2|30896.6|30831.5|30897|30831.5|30895.6|30829.3|14
1642031530000|2022-01-12 23:52:10|30896.4|30830.4|30894.1|30829.3|30896.4|30831.2|30894.1|30829.3|13
1642031540000|2022-01-12 23:52:20|30893.7|30829|30894.7|30828.5|30894.8|30829.6|30893.7|30828.5|10
1642031550000|2022-01-12 23:52:30|30894.2|30828|30895.5|30829.7|30896.1|30829.7|30894.2|30827.7|10
1642031560000|2022-01-12 23:52:40|30895.4|30829.1|30895.7|30830.3|30895.7|30830.3|30895.4|30828.8|6
1642031570000|2022-01-12 23:52:50|30895.6|30830.1|30895.6|30829.9|30895.7|30830.8|30895.5|30828.4|6
1642031580000|2022-01-12 23:53:00|30908.3|30818.8|30902.2|30824.1|30908.3|30825.7|30901.7|30818.8|6
1642031590000|2022-01-12 23:53:10|30903|30823|30895.6|30830|30903|30830.1|30895.5|30823|7
1642031600000|2022-01-12 23:53:20|30895.5|30829|30897.9|30829.6|30897.9|30830.5|30895.5|30829|4
1642031610000|2022-01-12 23:53:30|30898|30831|30896.7|30829.4|30898|30831.5|30896.7|30829.4|6
1642031620000|2022-01-12 23:53:40|30895.4|30828.9|30895.4|30829.5|30895.4|30829.5|30895.2|30827.9|5
1642031630000|2022-01-12 23:53:50|30895.5|30829.1|30895.1|30830.7|30896|30830.7|30894.8|30829|10
1642031640000|2022-01-12 23:54:00|30904|30822.9|30899.8|30829.3|30905.1|30830.2|30899.8|30822.3|11
1642031650000|2022-01-12 23:54:10|30900.1|30828.9|30895.1|30830.5|30900.1|30830.5|30894.6|30828.9|11
1642031660000|2022-01-12 23:54:20|30894.8|30830.1|30895.2|30828.7|30895.8|30830.7|30894.1|30828.7|10
1642031670000|2022-01-12 23:54:30|30895.1|30828.2|30895.3|30829.5|30895.9|30830.6|30895.1|30828.2|11
1642031680000|2022-01-12 23:54:40|30895.2|30828.7|30895.4|30829.6|30895.5|30829.8|30895.2|30828.1|6
1642031690000|2022-01-12 23:54:50|30895.3|30829|30895.6|30830.5|30895.9|30830.5|30895.3|30829|6
1642031700000|2022-01-12 23:55:00|30896.6|30832.3|30895.1|30828.2|30896.6|30832.3|30895.1|30828.2|7
1642031710000|2022-01-12 23:55:10|30894.8|30826.3|30898.2|30829.7|30898.2|30831|30894.8|30826.3|5
1642031720000|2022-01-12 23:55:20|30897.6|30830.6|30894.3|30829.3|30897.6|30830.6|30893.9|30828.4|10
1642031730000|2022-01-12 23:55:30|30894.7|30828.9|30894.3|30829.3|30894.7|30829.3|30893.6|30828.6|14
1642031740000|2022-01-12 23:55:40|30894.5|30829.7|30894.3|30829.1|30894.7|30830.4|30894.2|30828.9|8
1642031750000|2022-01-12 23:55:50|30894.7|30830.3|30895|30830.1|30895|30830.3|30894.7|30828.4|6
1642031760000|2022-01-12 23:56:00|30894.9|30829.6|30894.7|30829.8|30895.9|30830.7|30894.7|30829|10
1642031770000|2022-01-12 23:56:10|30897.9|30827.9|30895.5|30829.3|30897.9|30830.6|30895.5|30827.9|6
1642031780000|2022-01-12 23:56:20|30895|30828.6|30894.8|30830|30895|30830|30894.7|30827.9|5
1642031790000|2022-01-12 23:56:30|30894.6|30829.5|30894.7|30829.4|30894.7|30830.1|30894.6|30829|6
1642031800000|2022-01-12 23:56:40|30894.8|30830.1|30895|30830.8|30895.1|30830.8|30894.8|30829|9
1642031810000|2022-01-12 23:56:50|30894.9|30831.1|30895|30830.1|30895|30831.1|30894.9|30828.9|5
1642031820000|2022-01-12 23:57:00|30894.9|30829.5|30897.6|30829.4|30897.6|30831|30894.3|30828.1|14
1642031830000|2022-01-12 23:57:10|30896.5|30828.5|30895.9|30828.7|30896.5|30830.3|30895.7|30828.5|7
1642031840000|2022-01-12 23:57:20|30895.8|30828.3|30896|30829.5|30896.1|30830.4|30895.2|30828.3|10
1642031850000|2022-01-12 23:57:30|30895.9|30829.2|30895.2|30828.6|30896|30829.6|30895.2|30828.5|7
1642031860000|2022-01-12 23:57:40|30894.9|30826.7|30894.8|30829.8|30896.2|30831.8|30894.4|30826.5|16
1642031870000|2022-01-12 23:57:50|30894.7|30829.6|30895.4|30830.6|30895.7|30831.6|30894.7|30829.2|9
1642031880000|2022-01-12 23:58:00|30906.1|30822.2|30898.8|30833|30906.7|30833|30896.8|30821.3|22
1642031890000|2022-01-12 23:58:10|30898.2|30832.1|30898.4|30831.2|30898.6|30832.5|30896.9|30824.8|19
1642031900000|2022-01-12 23:58:20|30899.1|30828.8|30910.5|30821.5|30910.7|30832.3|30899.1|30821.5|18
1642031910000|2022-01-12 23:58:30|30909.3|30832.8|30899.4|30832.2|30909.3|30832.8|30899.4|30826|17
1642031920000|2022-01-12 23:58:40|30898.4|30831.2|30897|30828.9|30898.4|30831.2|30897|30828.9|4
1642031930000|2022-01-12 23:58:50|30898.3|30829.1|30897|30829.4|30898.3|30830.9|30897|30828.9|8
1642031940000|2022-01-12 23:59:00|30897.3|30829.8|30896.6|30830.3|30898|30831.4|30895.2|30828.9|17
1642031950000|2022-01-12 23:59:10|30896.3|30829.6|30898.4|30832.7|30898.4|30832.7|30895.9|30829.6|17
1642031960000|2022-01-12 23:59:20|30897.6|30831.9|30897.8|30831.7|30898.7|30832.8|30896.7|30830.9|20
1642031970000|2022-01-12 23:59:30|30897.4|30831.1|30898.7|30832.5|30900|30834.3|30897.4|30831.1|10
1642031980000|2022-01-12 23:59:40|30899.9|30834|30899.7|30830|30907.8|30834|30898.3|30824|17
1642031990000|2022-01-12 23:59:50|30900|30830.3|30899.4|30832.2|30902.9|30832.2|30899.4|30829.3|14
1642032000000|2022-01-13 00:00:00|30898.9|30832.1|30897.7|30833.7|30902.4|30834.9|30896.9|30827.2|28
1642032010000|2022-01-13 00:00:10|30899.2|30835.4|30898.7|30833.2|30899.2|30835.4|30897.7|30832.6|18
1642032020000|2022-01-13 00:00:20|30898.4|30832.7|30896.6|30832.6|30898.9|30834|30895.6|30831.6|21
1642032030000|2022-01-13 00:00:30|30896.3|30831.9|30898.2|30831.7|30900.8|30836.4|30895.4|30831.4|16
1642032040000|2022-01-13 00:00:40|30898.6|30834.1|30898.1|30833|30899|30834.1|30897.5|30832.2|14
1642032050000|2022-01-13 00:00:50|30898.3|30833.5|30898.1|30831.8|30899.9|30833.5|30897.3|30831.8|22
1642032060000|2022-01-13 00:01:00|30897.9|30832|30898.1|30829.8|30901.7|30833.7|30897.6|30826.6|19
1642032070000|2022-01-13 00:01:10|30897.5|30829.4|30899.6|30829.6|30899.6|30829.6|30897.5|30828.5|14
1642032080000|2022-01-13 00:01:20|30899.3|30829.5|30895|30831.5|30899.3|30831.5|30894.8|30828.8|9
1642032090000|2022-01-13 00:01:30|30894.7|30830.9|30895.4|30829.3|30896.2|30831.1|30894.7|30829.3|13
1642032100000|2022-01-13 00:01:40|30895.8|30829.7|30895.2|30831.3|30895.8|30832.2|30895.2|30829.3|7
1642032110000|2022-01-13 00:01:50|30893|30828.6|30894.1|30830.4|30894.6|30831.7|30893|30828.6|15
1642032120000|2022-01-13 00:02:00|30894.4|30831.2|30894|30831.1|30894.4|30831.3|30892.7|30830|14
1642032130000|2022-01-13 00:02:10|30894.4|30831.8|30894.2|30831.4|30895.5|30832.8|30892.9|30830|21
1642032140000|2022-01-13 00:02:20|30894.9|30830.4|30894.9|30831.6|30896.8|30833.8|30893.4|30830.3|23
1642032150000|2022-01-13 00:02:30|30894.5|30830.6|30893.8|30828.7|30896.8|30833.6|30892.5|30827.3|19
1642032160000|2022-01-13 00:02:40|30893.1|30827.7|30890.1|30819.8|30897|30829.1|30890.1|30816.9|28
1642032170000|2022-01-13 00:02:50|30890.7|30820.4|30889.7|30816.4|30891.2|30822.9|30883.5|30814.3|23
1642032180000|2022-01-13 00:03:00|30888.1|30817.1|30891.9|30823.5|30894.2|30825.9|30887.4|30815.7|25
1642032190000|2022-01-13 00:03:10|30890.7|30823.8|30889.1|30818.7|30900.8|30824.5|30885|30807.5|25
1642032200000|2022-01-13 00:03:20|30889.4|30817.9|30890.2|30824.9|30895|30824.9|30885.1|30815.7|23
1642032210000|2022-01-13 00:03:30|30887.6|30823.7|30886.9|30823.2|30892.2|30826.3|30885.9|30820.9|23
1642032220000|2022-01-13 00:03:40|30886.6|30822.7|30886.9|30823.1|30888.1|30824.6|30886.2|30822.5|18
1642032230000|2022-01-13 00:03:50|30886.8|30823.2|30887.7|30821.7|30892.6|30823.6|30884.3|30814.9|23
1642032240000|2022-01-13 00:04:00|30887.6|30822.4|30883.4|30820.3|30887.7|30823|30882.7|30819.6|25
1642032250000|2022-01-13 00:04:10|30883|30820.1|30882.3|30819.2|30883.9|30820.9|30881.7|30818.8|9
1642032260000|2022-01-13 00:04:20|30882.4|30819.3|30884.9|30821.2|30886.2|30821.7|30882.4|30819.3|21
1642032270000|2022-01-13 00:04:30|30885.3|30821.6|30883.9|30821.2|30885.3|30822.2|30883.4|30820.6|24
1642032280000|2022-01-13 00:04:40|30884.8|30821.9|30885.1|30821.4|30886|30822.3|30883.7|30820.2|23
1642032290000|2022-01-13 00:04:50|30884.8|30820.8|30885.4|30821.5|30885.6|30821.7|30883.5|30820.1|22
1642032300000|2022-01-13 00:05:00|30885|30821.1|30883.4|30820|30886.5|30821.4|30883.4|30819|20
1642032310000|2022-01-13 00:05:10|30883|30819.6|30884.1|30818.5|30887.4|30821.4|30881.1|30816.8|19
1642032320000|2022-01-13 00:05:20|30883.1|30818.2|30884.6|30815.6|30888.8|30818.2|30883.1|30810.2|16
1642032330000|2022-01-13 00:05:30|30884.9|30815.5|30884.9|30815.6|30885.8|30815.9|30883.8|30814.8|14
1642032340000|2022-01-13 00:05:40|30884.7|30815.7|30880.7|30817.4|30885.1|30818.4|30880.4|30815.7|13
1642032350000|2022-01-13 00:05:50|30881.8|30818.5|30879|30816.3|30882.4|30818.9|30878.1|30814.9|14
1642032360000|2022-01-13 00:06:00|30878.9|30816.4|30884.1|30817.3|30884.1|30817.5|30878.9|30815|18
1642032370000|2022-01-13 00:06:10|30883.5|30817.2|30887.2|30816.9|30892.7|30819.9|30883.2|30816.7|16
1642032380000|2022-01-13 00:06:20|30887.5|30815.8|30884.5|30812.8|30888.6|30817.6|30883.5|30812.2|24
1642032390000|2022-01-13 00:06:30|30884.7|30813.3|30879|30815.1|30884.7|30815.1|30878.4|30812.9|22
1642032400000|2022-01-13 00:06:40|30879.3|30815.3|30879.4|30815.8|30881.2|30816|30878.8|30814.4|21
1642032410000|2022-01-13 00:06:50|30879.5|30815.6|30878.5|30815.6|30880|30817|30878.5|30815.2|14
1642032420000|2022-01-13 00:07:00|30888.1|30807.5|30876.1|30813|30888.1|30814|30875.5|30807.5|21
1642032430000|2022-01-13 00:07:10|30875.3|30812.3|30874.3|30811.4|30876|30812.3|30873.7|30810.6|21
1642032440000|2022-01-13 00:07:20|30874.2|30811.3|30877.7|30814.5|30877.7|30814.5|30874.1|30811.2|17
1642032450000|2022-01-13 00:07:30|30877.6|30814.4|30878|30814.6|30881.5|30816|30877|30814|15
1642032460000|2022-01-13 00:07:40|30877.8|30814.7|30877.8|30814.8|30877.9|30814.9|30876.7|30813.8|12
1642032470000|2022-01-13 00:07:50|30878.1|30815.1|30878.2|30815.4|30878.3|30815.6|30877.6|30814.8|10
1642032480000|2022-01-13 00:08:00|30878.7|30815.8|30878.4|30816|30879.3|30816.8|30878.3|30815.8|10
1642032490000|2022-01-13 00:08:10|30878.5|30816.1|30878.4|30814.6|30878.5|30816.1|30878|30814.6|8
1642032500000|2022-01-13 00:08:20|30879.1|30815.7|30882.4|30815.9|30882.4|30816.1|30878.7|30815.4|9
1642032510000|2022-01-13 00:08:30|30880.8|30815.5|30880.1|30816.4|30880.8|30816.5|30879.1|30815.4|9
1642032520000|2022-01-13 00:08:40|30880.2|30816.6|30879.3|30815.9|30880.4|30816.6|30878.8|30815|12
1642032530000|2022-01-13 00:08:50|30879.5|30816|30877.6|30816|30879.6|30816.6|30876.9|30813.9|10
1642032540000|2022-01-13 00:09:00|30886.7|30808.6|30881.3|30810.9|30887.4|30813.6|30881.3|30808.3|23
1642032550000|2022-01-13 00:09:10|30880.7|30810.6|30879.7|30806.2|30882.3|30811.2|30876.3|30804.5|17
1642032560000|2022-01-13 00:09:20|30880.3|30806|30878.5|30808|30880.3|30808.8|30876.4|30806|12
1642032570000|2022-01-13 00:09:30|30878.7|30807.9|30873.1|30810.3|30878.7|30810.4|30873|30807.6|13
1642032580000|2022-01-13 00:09:40|30873|30810.4|30873.4|30810.3|30873.4|30810.6|30872.7|30810.1|11
1642032590000|2022-01-13 00:09:50|30873.2|30810.4|30873.5|30810.9|30873.5|30810.9|30873.2|30810.4|3
1642032600000|2022-01-13 00:10:00|30873.3|30810.4|30875.7|30812.1|30876.5|30812.5|30872.1|30810.4|19
1642032610000|2022-01-13 00:10:10|30873.2|30811.1|30874.9|30812.7|30875.9|30813.5|30873.2|30811.1|13
1642032620000|2022-01-13 00:10:20|30875|30812.9|30874.6|30813|30875.1|30813|30873.8|30811.6|15
1642032630000|2022-01-13 00:10:30|30874.7|30813.6|30878.3|30810.8|30886.9|30814.2|30874.7|30807.2|18
1642032640000|2022-01-13 00:10:40|30879.5|30809.9|30875.8|30814.4|30882.4|30814.4|30875|30807.7|11
1642032650000|2022-01-13 00:10:50|30875.9|30814.1|30879.1|30815|30879.1|30815|30875.9|30814|10
1642032660000|2022-01-13 00:11:00|30890|30806.2|30883.4|30812|30890|30813|30881.8|30806.2|19
1642032670000|2022-01-13 00:11:10|30883.5|30813|30883.1|30811.9|30883.5|30813|30881.9|30811.9|6
1642032680000|2022-01-13 00:11:20|30883.3|30812.6|30879.9|30817.1|30883.3|30817.2|30879|30812.6|8
1642032690000|2022-01-13 00:11:30|30880.4|30818.6|30879.9|30818.6|30881|30818.8|30878.6|30817.5|9
1642032700000|2022-01-13 00:11:40|30879.6|30816.5|30878.2|30816.8|30880.4|30817.4|30878.2|30816.5|8
1642032710000|2022-01-13 00:11:50|30878.6|30816.7|30880|30817.3|30881.1|30817.4|30878.2|30816.7|11
1642032720000|2022-01-13 00:12:00|30879.6|30817|30879.2|30816.4|30881|30817.9|30878.7|30816|13
1642032730000|2022-01-13 00:12:10|30879.7|30816.8|30880.6|30818|30880.6|30818|30879|30816.6|9
1642032740000|2022-01-13 00:12:20|30879.6|30817.6|30878.7|30818.2|30880.7|30818.2|30878.7|30817.5|8
1642032750000|2022-01-13 00:12:30|30879.4|30818.4|30879.5|30816.1|30881.4|30819.5|30879.4|30816.1|9
1642032760000|2022-01-13 00:12:40|30880|30816.6|30883.3|30816.9|30883.3|30816.9|30879.9|30816.5|4
1642032770000|2022-01-13 00:12:50|30882.6|30817|30881.4|30818.9|30882.8|30818.9|30881.3|30816.9|8
1642032780000|2022-01-13 00:13:00|30891.6|30809.9|30887.9|30815.7|30891.6|30815.9|30887.1|30809.9|12
1642032790000|2022-01-13 00:13:10|30887.8|30816.3|30881.9|30820.2|30887.8|30821.6|30881.9|30816.3|12
1642032800000|2022-01-13 00:13:20|30882.9|30821.1|30891.1|30824.2|30894.5|30824.7|30882|30816.3|19
1642032810000|2022-01-13 00:13:30|30891.2|30823.4|30884.4|30822.7|30891.5|30824.6|30882.7|30820.9|15
1642032820000|2022-01-13 00:13:40|30884.2|30822|30885.5|30823.2|30885.5|30823.2|30884.2|30822|4
1642032830000|2022-01-13 00:13:50|30885|30822.6|30884.9|30822.7|30886|30822.7|30884.4|30822.1|5
1642032840000|2022-01-13 00:14:00|30884.8|30822.4|30885.4|30823.6|30886|30823.6|30884.3|30822.4|9
1642032850000|2022-01-13 00:14:10|30884.1|30823.8|30886.4|30822.8|30887|30824.2|30884.1|30822.8|9
1642032860000|2022-01-13 00:14:20|30888.9|30823.7|30888|30825.5|30888.9|30825.9|30885.5|30823.4|19
1642032870000|2022-01-13 00:14:30|30887.9|30825.3|30886.2|30823.8|30888.7|30825.8|30886|30823.7|18
1642032880000|2022-01-13 00:14:40|30885.7|30823.6|30886|30824.2|30886.6|30824.2|30885.7|30823.6|11
1642032890000|2022-01-13 00:14:50|30886.2|30824.7|30885.5|30823.2|30887.7|30825.9|30883.7|30822.2|15
1642032900000|2022-01-13 00:15:00|30884.8|30822.8|30890.3|30824.6|30895.3|30825.8|30884.8|30822.8|21
1642032910000|2022-01-13 00:15:10|30890.4|30824.8|30890.4|30824.5|30891.3|30825.8|30889.5|30822.4|16
1642032920000|2022-01-13 00:15:20|30891.4|30824.7|30886.8|30822.1|30891.4|30824.7|30885.6|30819.9|20
1642032930000|2022-01-13 00:15:30|30887.3|30822.4|30886.7|30824.8|30887.4|30825.1|30886.1|30822.4|14
1642032940000|2022-01-13 00:15:40|30886.9|30825|30887|30824.1|30887.4|30825.4|30886|30822.3|15
1642032950000|2022-01-13 00:15:50|30887.1|30824.3|30886.3|30824.7|30887.1|30825.2|30885.3|30824.3|17
1642032960000|2022-01-13 00:16:00|30887.5|30825.4|30888.2|30825.4|30888.2|30825.7|30886.3|30824|20
1642032970000|2022-01-13 00:16:10|30891.5|30824.9|30888.3|30825.3|30891.5|30825.9|30886.9|30824.5|16
1642032980000|2022-01-13 00:16:20|30888.2|30825.2|30886.7|30824.5|30888.6|30825.5|30886.4|30824|14
1642032990000|2022-01-13 00:16:30|30886.3|30824.4|30891|30822.7|30891|30824.8|30884.7|30822.1|19
1642033000000|2022-01-13 00:16:40|30890.3|30822.8|30884.8|30822.6|30891.4|30823.6|30884.7|30821.4|13
1642033010000|2022-01-13 00:16:50|30883.3|30822.7|30885.8|30822.8|30885.8|30823.4|30883.3|30822.5|13
1642033020000|2022-01-13 00:17:00|30885.6|30822.5|30885.3|30822.5|30887|30823.7|30884.5|30822.4|11
1642033030000|2022-01-13 00:17:10|30885.8|30823.1|30886|30823.3|30886.1|30823.4|30885.7|30823|5
1642033040000|2022-01-13 00:17:20|30885.8|30822.9|30885.2|30822.2|30885.8|30822.9|30883.6|30821.9|9
1642033050000|2022-01-13 00:17:30|30884.9|30822.1|30884.8|30823.4|30885.2|30823.5|30883.9|30822.1|17
1642033060000|2022-01-13 00:17:40|30884.4|30823|30883.7|30820.5|30885.5|30823|30882.4|30819.7|16
1642033070000|2022-01-13 00:17:50|30883.3|30819.8|30884.5|30821.1|30885|30821.7|30882|30819.1|9
1642033080000|2022-01-13 00:18:00|30897.1|30811.2|30889.3|30818.6|30897.1|30819.2|30888.9|30811.2|10
1642033090000|2022-01-13 00:18:10|30888.8|30819.3|30888.8|30819|30889.2|30819.4|30888.8|30818.4|7
1642033100000|2022-01-13 00:18:20|30885.9|30821.8|30886.9|30821.9|30886.9|30821.9|30885.9|30821.8|2
1642033110000|2022-01-13 00:18:30|30886.4|30821.7|30885.9|30822.6|30886.4|30823|30883|30820.5|18
1642033120000|2022-01-13 00:18:40|30884|30823.5|30887.5|30822.6|30887.5|30823.8|30883.2|30822.3|12
1642033130000|2022-01-13 00:18:50|30882.8|30823.1|30885.9|30823|30886.6|30823.8|30882.8|30822.2|14
1642033140000|2022-01-13 00:19:00|30885.3|30822.7|30886.2|30824.3|30886.5|30824.3|30885.1|30822.6|10
1642033150000|2022-01-13 00:19:10|30885.8|30823.6|30885.5|30823.7|30886.4|30824.2|30885|30823.3|12
1642033160000|2022-01-13 00:19:20|30885.2|30823.8|30887.1|30823.6|30887.2|30824.9|30885.2|30823.6|9
1642033170000|2022-01-13 00:19:30|30886.1|30823.5|30889.6|30822.3|30892.9|30826.7|30885.8|30819.8|16
1642033180000|2022-01-13 00:19:40|30889|30822.9|30890.1|30823.4|30890.1|30823.9|30887.8|30820.5|10
1642033190000|2022-01-13 00:19:50|30890|30823.1|30887.1|30824.9|30890.3|30824.9|30886.8|30822.5|8
1642033200000|2022-01-13 00:20:00|30894.5|30819.7|30888.2|30823.2|30894.5|30823.4|30887.7|30819.7|22
1642033210000|2022-01-13 00:20:10|30888.8|30825.6|30887.2|30825.9|30889.5|30825.9|30886.9|30824.6|16
1642033220000|2022-01-13 00:20:20|30887.4|30826.5|30886.5|30825.3|30887.4|30826.5|30886.1|30824.9|15
1642033230000|2022-01-13 00:20:30|30885.8|30824.7|30886.4|30824.6|30887.1|30825.3|30885.8|30824.3|12
1642033240000|2022-01-13 00:20:40|30884.1|30823|30886.9|30820.2|30888.9|30825.6|30884.1|30818.2|14
1642033250000|2022-01-13 00:20:50|30886.8|30819.6|30886.1|30820.8|30887.6|30820.8|30885.9|30819.2|7
1642033260000|2022-01-13 00:21:00|30886.7|30820.1|30884.8|30821.7|30887|30821.8|30884.8|30819.6|7
1642033270000|2022-01-13 00:21:10|30884.7|30821.6|30883|30822.8|30884.7|30822.8|30883|30821.6|6
1642033280000|2022-01-13 00:21:20|30884|30822.3|30885|30822.8|30886.1|30823.5|30884|30822.3|8
1642033290000|2022-01-13 00:21:30|30885.2|30823.1|30884.9|30824|30885.8|30824.3|30883.2|30822|17
1642033300000|2022-01-13 00:21:40|30884.7|30824.3|30885.7|30824.8|30885.7|30825.4|30884.3|30824.3|9
1642033310000|2022-01-13 00:21:50|30885.2|30824.6|30889.8|30822.8|30891.4|30825|30885.2|30821.7|14
1642033320000|2022-01-13 00:22:00|30895.2|30819.3|30891.7|30824.9|30895.2|30826.1|30890.1|30819.3|15
1642033330000|2022-01-13 00:22:10|30890.9|30825.2|30889.3|30828.2|30891.2|30828.2|30887.9|30824.7|15
1642033340000|2022-01-13 00:22:20|30889.6|30828.1|30888.9|30828.7|30889.6|30828.8|30888.9|30827.9|8
1642033350000|2022-01-13 00:22:30|30889.1|30828|30890.6|30827.6|30890.7|30828|30888.8|30826.1|8
1642033360000|2022-01-13 00:22:40|30889.8|30827.7|30890.6|30829.6|30890.9|30829.6|30889.3|30827.7|11
1642033370000|2022-01-13 00:22:50|30891.7|30829.5|30887.5|30827.7|30891.7|30830.3|30887.4|30827.7|12
1642033380000|2022-01-13 00:23:00|30887.8|30827.4|30889.6|30829.4|30890.9|30829.4|30887.8|30827.3|8
1642033390000|2022-01-13 00:23:10|30889.3|30825.9|30888.2|30826.6|30889.3|30828.3|30887.5|30825.7|18
1642033400000|2022-01-13 00:23:20|30887.6|30826.1|30886.8|30828.5|30888.7|30831.8|30881.8|30823.6|20
1642033410000|2022-01-13 00:23:30|30887.5|30828.8|30887.9|30827|30887.9|30829.4|30885.1|30825.6|11
1642033420000|2022-01-13 00:23:40|30887.2|30826.5|30887.7|30826.9|30887.7|30827.3|30885.4|30823.8|20
1642033430000|2022-01-13 00:23:50|30887.6|30827|30888.7|30828.3|30890.3|30828.3|30887.6|30825.3|14
1642033440000|2022-01-13 00:24:00|30888|30827.5|30887.9|30827.2|30889.1|30828.4|30885.7|30826.4|26
1642033450000|2022-01-13 00:24:10|30887.6|30827.4|30887.9|30826.4|30888.7|30827.4|30887.2|30826.1|11
1642033460000|2022-01-13 00:24:20|30888.8|30827.2|30887|30826.5|30888.8|30831.1|30885|30826.5|15
1642033470000|2022-01-13 00:24:30|30887.3|30827|30886.6|30828.7|30887.4|30829.2|30886.1|30826.2|14
1642033480000|2022-01-13 00:24:40|30886.1|30828.3|30890.1|30828.2|30890.1|30828.5|30885.8|30827|13
1642033490000|2022-01-13 00:24:50|30889.6|30827.5|30889.2|30828|30889.9|30828.3|30888.5|30827.2|8
1642033500000|2022-01-13 00:25:00|30895.9|30821.8|30892.1|30826.7|30895.9|30826.7|30892.1|30821.8|14
1642033510000|2022-01-13 00:25:10|30888.5|30826.6|30890.4|30829.6|30890.4|30830.4|30888.5|30826.6|10
1642033520000|2022-01-13 00:25:20|30890.2|30830.4|30890|30829.3|30890.2|30830.4|30888.9|30827.9|12
1642033530000|2022-01-13 00:25:30|30890.7|30828.5|30889.4|30829|30891|30829|30889.4|30828.1|7
1642033540000|2022-01-13 00:25:40|30889.5|30828.8|30889.5|30827.7|30890.2|30829.5|30887|30827.4|11
1642033550000|2022-01-13 00:25:50|30888.1|30829.9|30887.3|30828.5|30888.1|30834.6|30884.6|30828.5|6
1642033560000|2022-01-13 00:26:00|30888|30829.2|30888.8|30830.4|30889.7|30830.8|30887.4|30829.2|13
1642033570000|2022-01-13 00:26:10|30889.5|30830.2|30888.9|30828.3|30890|30830.2|30888.9|30827.7|8
1642033580000|2022-01-13 00:26:20|30889.9|30828.9|30889.9|30829.3|30889.9|30829.4|30889.1|30828.2|6
1642033590000|2022-01-13 00:26:30|30889.6|30828.9|30890.3|30829.7|30890.3|30830.4|30888.8|30828.9|11
1642033600000|2022-01-13 00:26:40|30889.3|30830.7|30888.3|30829.7|30891|30832.2|30887.1|30826.6|18
1642033610000|2022-01-13 00:26:50|30886.9|30827.7|30887.6|30832|30889.2|30832.2|30886.4|30827.7|7
1642033620000|2022-01-13 00:27:00|30888.3|30830.8|30889.7|30830.1|30890.2|30830.8|30888.2|30830|7
1642033630000|2022-01-13 00:27:10|30888.6|30831|30889.6|30830.1|30889.9|30831|30887.3|30827.6|16
1642033640000|2022-01-13 00:27:20|30890.1|30829.7|30888.8|30831.6|30890.9|30832.2|30888.8|30828.9|14
1642033650000|2022-01-13 00:27:30|30889.3|30830.9|30890|30830.8|30890.2|30832.9|30887.1|30827.3|18
1642033660000|2022-01-13 00:27:40|30888.4|30831.7|30892.2|30831.2|30895.2|30832.7|30887.8|30825.2|13
1642033670000|2022-01-13 00:27:50|30888.8|30833.8|30891.1|30831.5|30891.1|30833.8|30887.3|30830.7|8
1642033680000|2022-01-13 00:28:00|30890.5|30831.1|30889.7|30831.4|30891|30831.8|30889.7|30830.6|8
1642033690000|2022-01-13 00:28:10|30889.4|30831.9|30891.3|30830.2|30891.7|30831.9|30889.4|30830.2|6
1642033700000|2022-01-13 00:28:20|30892.5|30831|30892.7|30829.7|30892.7|30831|30892.1|30829.4|6
1642033710000|2022-01-13 00:28:30|30892.6|30829.4|30889.3|30830.4|30892.6|30831.8|30888|30829.3|9
1642033720000|2022-01-13 00:28:40|30889.4|30831|30890.3|30832.4|30892.3|30832.4|30889|30829.2|17
1642033730000|2022-01-13 00:28:50|30889.9|30832.7|30894.1|30831.6|30894.1|30832.7|30889.9|30830.3|10
1642033740000|2022-01-13 00:29:00|30891.9|30832.1|30892.4|30832|30892.9|30832.3|30891.5|30831|15
1642033750000|2022-01-13 00:29:10|30892.3|30831.6|30893.3|30831.7|30893.8|30832.2|30892.2|30830.8|13
1642033760000|2022-01-13 00:29:20|30891.7|30831.6|30891.7|30832.6|30892.8|30832.6|30890.7|30831.1|13
1642033770000|2022-01-13 00:29:30|30890.8|30834.7|30892.8|30831.3|30893.4|30834.7|30890.8|30830.8|15
1642033780000|2022-01-13 00:29:40|30892.3|30831.1|30892.6|30833|30893.7|30833|30892|30831.1|12
1642033790000|2022-01-13 00:29:50|30892.3|30830.9|30893.1|30831.4|30893.1|30831.4|30892.3|30830.6|4
1642033800000|2022-01-13 00:30:00|30893|30831.1|30891.7|30830.7|30893|30833|30890.9|30830.4|13
1642033810000|2022-01-13 00:30:10|30892.8|30831.3|30893.1|30831.3|30893.2|30832.5|30891.8|30831|11
1642033820000|2022-01-13 00:30:20|30892.7|30831.1|30892.8|30830.5|30893.7|30832.6|30890.3|30828.9|15
1642033830000|2022-01-13 00:30:30|30891|30832.6|30891.1|30830.2|30893.1|30835.2|30889.1|30830.2|13
1642033840000|2022-01-13 00:30:40|30889.5|30831.7|30892.2|30831|30892.2|30831.7|30889.5|30829.2|14
1642033850000|2022-01-13 00:30:50|30890.5|30830.5|30891.6|30831.6|30891.6|30831.6|30890.3|30830.4|10
1642033860000|2022-01-13 00:31:00|30891.8|30832.6|30890.6|30830.5|30893.1|30832.6|30890.2|30830.1|15
1642033870000|2022-01-13 00:31:10|30891.4|30830.6|30890|30830.5|30895.1|30832.3|30886.9|30827|14
1642033880000|2022-01-13 00:31:20|30892.4|30831.7|30889|30826.7|30892.4|30831.9|30886.9|30826.7|13
1642033890000|2022-01-13 00:31:30|30888.1|30827.9|30888.5|30829.9|30890.6|30830.9|30887.1|30826.4|13
1642033900000|2022-01-13 00:31:40|30889|30829.8|30891|30830.4|30891|30831.2|30884.4|30829.8|8
1642033910000|2022-01-13 00:31:50|30890|30830|30891.3|30829.6|30891.7|30831.6|30888.9|30828.4|12
1642033920000|2022-01-13 00:32:00|30890.9|30830.3|30888.7|30829.4|30892.3|30830.8|30887.1|30828.9|19
1642033930000|2022-01-13 00:32:10|30888.1|30828.8|30886.8|30826.6|30890.5|30830.8|30885.5|30822.7|18
1642033940000|2022-01-13 00:32:20|30887|30825.5|30885.3|30828.8|30889.3|30829.5|30884.1|30825.5|19
1642033950000|2022-01-13 00:32:30|30886.1|30828.5|30887.1|30827.2|30887.3|30829.3|30884.6|30827.2|9
1642033960000|2022-01-13 00:32:40|30887|30828.1|30889.6|30827.5|30889.6|30829.8|30885.4|30827.5|11
1642033970000|2022-01-13 00:32:50|30888.9|30827.2|30888.3|30828.1|30889.8|30828.2|30887.8|30827.2|7
1642033980000|2022-01-13 00:33:00|30889.8|30829.2|30889.1|30828.7|30889.8|30829.7|30886.5|30828.3|11
1642033990000|2022-01-13 00:33:10|30888.7|30829.2|30884.7|30827|30888.7|30829.4|30883.9|30823.7|19
1642034000000|2022-01-13 00:33:20|30882.9|30823.7|30886|30826.9|30887.1|30829|30881.4|30823.7|15
1642034010000|2022-01-13 00:33:30|30884.5|30826.6|30887.8|30826.2|30888|30828.2|30883.1|30826.2|12
1642034020000|2022-01-13 00:33:40|30887.2|30826.6|30884.9|30825.3|30887.2|30829.1|30882.6|30825.1|20
1642034030000|2022-01-13 00:33:50|30885.1|30825.8|30886.8|30827.8|30887.8|30828.1|30884|30825|11
1642034040000|2022-01-13 00:34:00|30885.3|30823.9|30886.8|30825.5|30888.2|30827|30885.3|30823.9|8
1642034050000|2022-01-13 00:34:10|30886.4|30825|30887.8|30826.3|30888.4|30826.7|30886.4|30825|9
1642034060000|2022-01-13 00:34:20|30888.3|30826.6|30884.6|30825.5|30888.3|30826.8|30884.6|30825.5|10
1642034070000|2022-01-13 00:34:30|30884.7|30824|30888.9|30827.3|30888.9|30827.3|30884.5|30824|5
1642034080000|2022-01-13 00:34:40|30889.1|30827.7|30885.8|30826.9|30889.1|30827.7|30885.7|30826.4|8
1642034090000|2022-01-13 00:34:50|30885.7|30826.6|30886.9|30828|30888.3|30828.6|30885.5|30826.6|9
1642034100000|2022-01-13 00:35:00|30887|30827.6|30889.7|30828.2|30890.3|30829|30885.8|30827.6|11
1642034110000|2022-01-13 00:35:10|30888.2|30829.2|30888.2|30827.7|30889.4|30829.8|30887.1|30827.1|15
1642034120000|2022-01-13 00:35:20|30888.1|30827.5|30886.2|30826.3|30888.6|30828.2|30881.6|30824.3|17
1642034130000|2022-01-13 00:35:30|30886.3|30825.1|30887.9|30826|30888.5|30826.7|30886.3|30825.1|3
1642034140000|2022-01-13 00:35:40|30888|30826.2|30885.3|30827.9|30888|30827.9|30885.3|30826|7
1642034150000|2022-01-13 00:35:50|30887.9|30825.9|30889.1|30826.9|30889.1|30826.9|30884.9|30825.9|13
1642034160000|2022-01-13 00:36:00|30888.2|30826.2|30884.6|30827.3|30888.2|30827.9|30883.5|30825.7|12
1642034170000|2022-01-13 00:36:10|30885.4|30826.2|30886.2|30825.6|30886.2|30828.1|30882.9|30825.5|8
1642034180000|2022-01-13 00:36:20|30885.5|30825.2|30886|30826.3|30887.2|30827|30885.2|30825.2|8
1642034190000|2022-01-13 00:36:30|30886.2|30826.4|30888.8|30822.1|30889.8|30826.4|30885.3|30819.7|16
1642034200000|2022-01-13 00:36:40|30880.6|30828.8|30885.1|30826.4|30885.9|30828.8|30880.6|30825.4|10
1642034210000|2022-01-13 00:36:50|30884.9|30827|30884.9|30824.6|30885.2|30827|30884.6|30824.6|4
1642034220000|2022-01-13 00:37:00|30890.4|30820.5|30887.8|30823.4|30890.4|30823.6|30887.8|30820.5|9
1642034230000|2022-01-13 00:37:10|30888.1|30823.1|30886.7|30824.7|30888.2|30824.9|30885.2|30822.9|16
1642034240000|2022-01-13 00:37:20|30886.1|30824.3|30884.9|30825.8|30886.1|30825.8|30884.6|30824.3|7
1642034250000|2022-01-13 00:37:30|30884|30826.6|30884.2|30828.1|30886|30828.4|30883.6|30823.3|13
1642034260000|2022-01-13 00:37:40|30885.7|30825.1|30882.9|30824.5|30885.7|30828.2|30882.9|30824.5|5
1642034270000|2022-01-13 00:37:50|30885.3|30825.5|30886.4|30826.9|30887.1|30827.9|30883.6|30825.5|8
1642034280000|2022-01-13 00:38:00|30885.5|30826.4|30885.3|30826.8|30886|30827.9|30885.3|30826.4|7
1642034290000|2022-01-13 00:38:10|30884.8|30826.1|30887.8|30825.7|30887.8|30826.4|30884.6|30824.7|8
1642034300000|2022-01-13 00:38:20|30887.7|30825.6|30887.2|30827|30888.6|30827.9|30886.7|30825.4|8
1642034310000|2022-01-13 00:38:30|30887.3|30826.6|30886|30827.7|30888.1|30828.1|30885.9|30826.6|11
1642034320000|2022-01-13 00:38:40|30887.3|30827.5|30883.5|30828.1|30889.4|30828.1|30883.5|30823.9|9
1642034330000|2022-01-13 00:38:50|30884.9|30829|30882.9|30825.7|30888|30829.7|30881.3|30825.5|12
1642034340000|2022-01-13 00:39:00|30885.1|30826.3|30888.5|30825|30891.9|30828.8|30881.1|30822.4|10
1642034350000|2022-01-13 00:39:10|30886.1|30823.6|30885.9|30824.8|30887.5|30826.7|30885.4|30823.6|12
1642034360000|2022-01-13 00:39:20|30887|30825.5|30885.2|30826.2|30887|30826.9|30884.4|30824.5|14
1642034370000|2022-01-13 00:39:30|30885.3|30826|30884.7|30826.5|30886.5|30828.6|30883.8|30826|12
1642034380000|2022-01-13 00:39:40|30884.3|30826.6|30887.9|30825.9|30888.1|30826.6|30884.3|30825.1|5
1642034390000|2022-01-13 00:39:50|30886.5|30825.1|30888|30826.3|30888.2|30826.7|30886.5|30825.1|6
1642034400000|2022-01-13 00:40:00|30885.6|30827.5|30885.5|30826.6|30886.1|30827.5|30883.7|30826.3|7
1642034410000|2022-01-13 00:40:10|30883.9|30827|30886.3|30826.8|30888.2|30827.3|30883.7|30825.3|16
1642034420000|2022-01-13 00:40:20|30887.1|30827.2|30887.9|30827.7|30887.9|30828.1|30885.7|30825.8|23
1642034430000|2022-01-13 00:40:30|30887.7|30827.6|30884.6|30826.3|30888.3|30829.3|30884.6|30826.1|23
1642034440000|2022-01-13 00:40:40|30884.4|30826.8|30886.5|30826.6|30887.7|30828.1|30884.4|30825.8|24
1642034450000|2022-01-13 00:40:50|30885.2|30826.1|30886.6|30826.1|30886.6|30828|30883.6|30824.7|17
1642034460000|2022-01-13 00:41:00|30885.9|30825.6|30884.5|30825.2|30886.7|30826.2|30884.5|30824.6|11
1642034470000|2022-01-13 00:41:10|30884.1|30825.1|30887.3|30826.7|30887.9|30826.8|30884.1|30825.1|13
1642034480000|2022-01-13 00:41:20|30886.9|30826.5|30887.6|30827.7|30888.4|30828.5|30886.9|30826.3|6
1642034490000|2022-01-13 00:41:30|30887.1|30827.9|30887.5|30827.8|30888.4|30827.9|30887.1|30826.1|6
1642034500000|2022-01-13 00:41:40|30887.6|30827.7|30884.7|30824.4|30887.6|30827.7|30883.5|30824.4|14
1642034510000|2022-01-13 00:41:50|30884.1|30825.5|30886.9|30826.6|30887|30830.8|30883.5|30825.1|18
1642034520000|2022-01-13 00:42:00|30887.1|30826.8|30887.4|30827.7|30887.4|30828.2|30886|30826|13
1642034530000|2022-01-13 00:42:10|30887.2|30827|30886.5|30827.6|30887.7|30828.2|30886.4|30827|11
1642034540000|2022-01-13 00:42:20|30887|30827.4|30886.8|30824.6|30888|30827.8|30886.8|30824.6|9
1642034550000|2022-01-13 00:42:30|30888.2|30826|30887.2|30828.2|30888.2|30828.6|30885.9|30826|7
1642034560000|2022-01-13 00:42:40|30887.8|30827.3|30885.8|30828.9|30888.2|30830.2|30885.2|30827.3|7
1642034570000|2022-01-13 00:42:50|30885|30829.3|30886.9|30827.8|30888.3|30829.9|30884.8|30825.9|26
1642034580000|2022-01-13 00:43:00|30886.5|30828.3|30887.5|30829.7|30888.5|30829.7|30886.5|30827.2|13
1642034590000|2022-01-13 00:43:10|30885.2|30827.9|30888.9|30827.8|30889.2|30829.6|30885.2|30827.3|16
1642034600000|2022-01-13 00:43:20|30891.2|30828.5|30885.4|30826.9|30891.2|30832.3|30884.1|30825.7|17
1642034610000|2022-01-13 00:43:30|30886.1|30827.1|30887|30828.3|30887.9|30831|30884.8|30826.7|27
1642034620000|2022-01-13 00:43:40|30886.5|30828.2|30886.4|30828.5|30887.8|30829.4|30886.2|30826.8|13
1642034630000|2022-01-13 00:43:50|30886|30828.9|30886.1|30827.5|30889.5|30829.7|30882.7|30825.4|12
1642034640000|2022-01-13 00:44:00|30886.8|30828.6|30883.4|30829.5|30887.7|30829.5|30883.2|30826.8|9
1642034650000|2022-01-13 00:44:10|30886.3|30827.6|30886.1|30827.1|30886.4|30827.8|30884|30825.6|11
1642034660000|2022-01-13 00:44:20|30884.8|30826.5|30885.6|30827.9|30886.9|30830.7|30884.6|30826.2|33
1642034670000|2022-01-13 00:44:30|30886.4|30830.1|30886|30826.5|30887.6|30830.4|30882.4|30825.8|19
1642034680000|2022-01-13 00:44:40|30887.6|30827.6|30887.3|30829|30887.6|30829.8|30885.9|30827.6|11
1642034690000|2022-01-13 00:44:50|30886.8|30829.6|30886|30827.3|30887.6|30830.5|30885.7|30827|10
1642034700000|2022-01-13 00:45:00|30885.9|30827.2|30883|30821.7|30887|30827.2|30883|30820.4|18
1642034710000|2022-01-13 00:45:10|30883.4|30822.6|30878.5|30820.3|30883.4|30823.3|30875.2|30818.6|23
1642034720000|2022-01-13 00:45:20|30879.5|30821.1|30882.5|30817.6|30884.6|30821.9|30878.3|30816.2|24
1642034730000|2022-01-13 00:45:30|30881.5|30818.1|30881.4|30819.7|30881.8|30819.7|30880.3|30817.8|28
1642034740000|2022-01-13 00:45:40|30880.1|30820.6|30880.9|30821.7|30881.1|30823.1|30879.5|30820.6|12
1642034750000|2022-01-13 00:45:50|30880.1|30822.5|30881.1|30823.2|30882|30823.2|30879.9|30821.8|7
1642034760000|2022-01-13 00:46:00|30880.2|30823.3|30882.4|30822.6|30883.3|30823.6|30880.2|30822.1|12
1642034770000|2022-01-13 00:46:10|30883|30822.8|30878.2|30823.2|30883|30823.2|30874.7|30816.9|17
1642034780000|2022-01-13 00:46:20|30879|30820.9|30880.7|30823.3|30881.5|30823.3|30877.7|30820.9|9
1642034790000|2022-01-13 00:46:30|30881.6|30822.7|30879.7|30821.6|30881.6|30823|30875.2|30816.6|24
1642034800000|2022-01-13 00:46:40|30881.7|30821.7|30878.1|30819.6|30881.7|30821.8|30876.7|30819.6|7
1642034810000|2022-01-13 00:46:50|30878.5|30819.4|30878|30820.1|30879.7|30820.7|30877|30818.7|15
1642034820000|2022-01-13 00:47:00|30877.9|30819.5|30880.1|30819.4|30881|30823.5|30877.9|30819.4|10
1642034830000|2022-01-13 00:47:10|30878.9|30822.2|30880.6|30822|30882.7|30823.3|30878.9|30820.5|12
1642034840000|2022-01-13 00:47:20|30881.1|30821.4|30881.2|30820.1|30882.2|30821.8|30880.8|30820.1|9
1642034850000|2022-01-13 00:47:30|30881.4|30819.9|30882.1|30820.8|30882.7|30821.3|30881.4|30819.9|6
1642034860000|2022-01-13 00:47:40|30882.7|30821.3|30881.6|30823.2|30885.3|30823.3|30881.6|30821.3|10
1642034870000|2022-01-13 00:47:50|30881.8|30822.7|30881.5|30819.5|30882.4|30823.7|30876.2|30819.5|15
1642034880000|2022-01-13 00:48:00|30880.7|30819.3|30879.2|30821.8|30881.9|30823.8|30878.5|30819.3|10
1642034890000|2022-01-13 00:48:10|30879.1|30819.6|30880.1|30823.5|30881.7|30823.5|30876.4|30819.6|16
1642034900000|2022-01-13 00:48:20|30880.2|30821.8|30882.2|30821|30882.6|30823|30880.2|30821|7
1642034910000|2022-01-13 00:48:30|30879.9|30822.2|30880.7|30822.7|30881.6|30823.3|30879.9|30821.7|9
1642034920000|2022-01-13 00:48:40|30881.5|30821.8|30883.2|30820.9|30883.2|30824.5|30880.5|30818.7|16
1642034930000|2022-01-13 00:48:50|30884|30821.8|30881.3|30824.3|30884|30824.6|30879.3|30819.6|14
1642034940000|2022-01-13 00:49:00|30880.8|30823.9|30882.3|30822.8|30884.9|30824.3|30880.8|30821.6|9
1642034950000|2022-01-13 00:49:10|30882.4|30822.5|30883.1|30822.3|30883.1|30822.8|30881.8|30820.8|17
1642034960000|2022-01-13 00:49:20|30883.5|30822.2|30883.3|30823|30883.9|30823.5|30881.8|30821.8|10
1642034970000|2022-01-13 00:49:30|30883.6|30822.9|30880.9|30824|30883.6|30824|30880.9|30821|14
1642034980000|2022-01-13 00:49:40|30882.7|30823.4|30882|30823.3|30883.3|30823.4|30882|30821.9|14
1642034990000|2022-01-13 00:49:50|30883.4|30823.5|30887.7|30824.1|30887.7|30824.8|30880.7|30822.2|10
1642035000000|2022-01-13 00:50:00|30883.7|30820.7|30882.7|30825.6|30890|30828.2|30881.1|30820.7|13
1642035010000|2022-01-13 00:50:10|30883|30825|30884.5|30823.1|30886.7|30825.9|30882|30822.7|12
1642035020000|2022-01-13 00:50:20|30884.8|30822.7|30889.7|30819.1|30889.7|30825.6|30882.4|30819.1|6
1642035030000|2022-01-13 00:50:30|30889.8|30820.4|30886.4|30824.7|30889.8|30825|30884.6|30820.4|19
1642035040000|2022-01-13 00:50:40|30887|30824.4|30883.9|30824.5|30887.7|30825.3|30883.9|30823.9|13
1642035050000|2022-01-13 00:50:50|30884.4|30824.7|30883.5|30826.3|30884.9|30826.3|30882.2|30823.5|16
1642035060000|2022-01-13 00:51:00|30883.2|30826.8|30885.8|30824.1|30888|30826.8|30883.2|30824.1|13
1642035070000|2022-01-13 00:51:10|30885.6|30824|30885.8|30825.6|30887.2|30826.6|30885.6|30824|17
1642035080000|2022-01-13 00:51:20|30885.9|30825.2|30887|30826.5|30887|30826.5|30885.7|30823.8|10
1642035090000|2022-01-13 00:51:30|30887.6|30826.6|30888.1|30827.4|30890|30827.8|30884.1|30824.5|21
1642035100000|2022-01-13 00:51:40|30886.9|30826.9|30889.9|30821|30890.3|30828.7|30885.4|30821|11
1642035110000|2022-01-13 00:51:50|30889|30822.9|30887.4|30824.8|30889|30824.8|30886.7|30822.9|10
1642035120000|2022-01-13 00:52:00|30887.5|30823.6|30892.1|30822.8|30894.2|30827.2|30885.1|30822.1|15
1642035130000|2022-01-13 00:52:10|30888.8|30824.7|30888.1|30830.4|30890|30830.4|30887.9|30824.7|21
1642035140000|2022-01-13 00:52:20|30888.5|30830.2|30888.6|30831.2|30888.9|30831.3|30885.9|30827.5|13
1642035150000|2022-01-13 00:52:30|30889.5|30830.8|30889.1|30830|30890.2|30831.4|30888.1|30828.7|19
1642035160000|2022-01-13 00:52:40|30890|30830.7|30891.9|30829.1|30893.5|30831.3|30887|30824.9|17
1642035170000|2022-01-13 00:52:50|30892.3|30829.5|30891.9|30830|30892.7|30830|30891.1|30828|10
1642035180000|2022-01-13 00:53:00|30892.4|30829.2|30890.6|30830.5|30892.9|30830.5|30889.9|30828.9|11
1642035190000|2022-01-13 00:53:10|30890.9|30830.1|30891.6|30830.6|30892.7|30831.7|30889.9|30829.7|15
1642035200000|2022-01-13 00:53:20|30893.5|30831.2|30891|30827.9|30894|30835.9|30885.9|30826.2|15
1642035210000|2022-01-13 00:53:30|30892.1|30829.4|30889.2|30832.7|30892.1|30832.7|30888.7|30828.5|14
1642035220000|2022-01-13 00:53:40|30889.8|30832.2|30891.8|30829.4|30892.6|30832.3|30888.6|30829.4|21
1642035230000|2022-01-13 00:53:50|30891.5|30829.2|30889.6|30830.4|30891.5|30831.7|30887.4|30828|20
1642035240000|2022-01-13 00:54:00|30888.6|30831.6|30892.2|30830.5|30892.2|30832.2|30888.6|30830.5|13
1642035250000|2022-01-13 00:54:10|30892.3|30830.8|30890.9|30829.1|30892.3|30831|30889.7|30828.8|12
1642035260000|2022-01-13 00:54:20|30891.2|30828.6|30892.3|30832.8|30893.5|30834|30889.7|30828.6|15
1642035270000|2022-01-13 00:54:30|30892.1|30832|30892.9|30832.2|30894|30834.8|30891.3|30832|12
1642035280000|2022-01-13 00:54:40|30893.6|30832.8|30890.4|30832.7|30893.9|30832.8|30890.4|30829.8|19
1642035290000|2022-01-13 00:54:50|30893|30831.9|30893|30830.6|30894.1|30832|30889.1|30827|24
1642035300000|2022-01-13 00:55:00|30893.7|30831|30891.4|30833.8|30898.5|30834.2|30890|30828.1|30
1642035310000|2022-01-13 00:55:10|30891.6|30833.5|30892.6|30832.2|30892.9|30834.7|30891.4|30832.1|7
1642035320000|2022-01-13 00:55:20|30892.4|30831.9|30891.7|30831.3|30892.7|30833.1|30891.7|30831.3|10
1642035330000|2022-01-13 00:55:30|30892.2|30830|30891.9|30831.5|30892.9|30832|30891.4|30830|13
1642035340000|2022-01-13 00:55:40|30891.3|30832.5|30894.9|30831.9|30894.9|30832.7|30889.6|30830.4|13
1642035350000|2022-01-13 00:55:50|30896.3|30834.3|30893.9|30830.6|30898|30834.9|30890.4|30829|25
1642035360000|2022-01-13 00:56:00|30893|30831.1|30892.3|30832.8|30893.9|30833.5|30892.3|30830.4|11
1642035370000|2022-01-13 00:56:10|30892.4|30833.1|30893|30833.9|30894.5|30835.8|30892.4|30833.1|8
1642035380000|2022-01-13 00:56:20|30894.5|30834.5|30888.6|30830.8|30894.5|30834.6|30888.6|30829.5|16
1642035390000|2022-01-13 00:56:30|30890.5|30830.7|30890.6|30831.7|30890.9|30833.7|30888|30830|12
1642035400000|2022-01-13 00:56:40|30888.9|30831.9|30890.8|30830.8|30891.2|30831.9|30887.4|30828.8|17
1642035410000|2022-01-13 00:56:50|30889.3|30831|30891.9|30834.3|30891.9|30834.6|30889.3|30830.7|22
1642035420000|2022-01-13 00:57:00|30889.4|30835.1|30893.9|30832.7|30893.9|30835.1|30889.4|30831.6|9
1642035430000|2022-01-13 00:57:10|30893.5|30833.4|30892.4|30832.8|30894.2|30833.5|30892|30832.3|10
1642035440000|2022-01-13 00:57:20|30893|30832.7|30889.3|30833.2|30893|30834|30889.3|30831.1|15
1642035450000|2022-01-13 00:57:30|30891.4|30831.8|30891.2|30832.4|30892.8|30833.2|30890.1|30831.8|13
1642035460000|2022-01-13 00:57:40|30891.4|30831.8|30888|30831.6|30891.4|30831.8|30887.1|30829.1|10
1642035470000|2022-01-13 00:57:50|30888.8|30831|30890.3|30831.8|30892.6|30832.1|30888.6|30830.9|14
1642035480000|2022-01-13 00:58:00|30891|30831.7|30889.5|30834.9|30892.1|30835.3|30889.1|30830.8|13
1642035490000|2022-01-13 00:58:10|30891.1|30835.1|30892.5|30832.5|30892.6|30835.1|30890.2|30832.5|11
1642035500000|2022-01-13 00:58:20|30893.1|30834.1|30891.5|30833.6|30893.1|30835.5|30889.8|30832|19
1642035510000|2022-01-13 00:58:30|30891.1|30833.2|30892.1|30834.6|30895.6|30836.2|30890.1|30831.7|15
1642035520000|2022-01-13 00:58:40|30892.2|30833.6|30894|30834.3|30896|30834.9|30892.1|30831.4|12
1642035530000|2022-01-13 00:58:50|30893.8|30832.7|30894.4|30832.3|30894.4|30833.1|30892.2|30832.2|16
1642035540000|2022-01-13 00:59:00|30894|30832.1|30887.7|30830.2|30894|30835.2|30887.4|30828.5|28
1642035550000|2022-01-13 00:59:10|30887.1|30830.1|30889.3|30832.2|30890.2|30833.1|30886.7|30829.4|13
1642035560000|2022-01-13 00:59:20|30888|30831.4|30892.2|30829.9|30892.9|30832.8|30888|30829.9|17
1642035570000|2022-01-13 00:59:30|30890.8|30830|30890.7|30831.5|30891|30832.7|30888.8|30829.6|17
1642035580000|2022-01-13 00:59:40|30890.1|30831.1|30889.7|30832.4|30890.3|30833.8|30888.6|30831.1|13
1642035590000|2022-01-13 00:59:50|30890.2|30832.1|30891.1|30831.1|30891.1|30832.5|30889.7|30830.4|11
1642035600000|2022-01-13 01:00:00|30890.9|30830.8|30888.9|30829.6|30893.7|30831.4|30887.8|30824.1|21
1642035610000|2022-01-13 01:00:10|30886.2|30830.2|30887.8|30830.6|30889.2|30831.9|30883.9|30829|14
1642035620000|2022-01-13 01:00:20|30888.3|30831.1|30888.4|30827.8|30888.7|30831.1|30886.9|30827.8|21
1642035630000|2022-01-13 01:00:30|30887.7|30828.7|30887.6|30822.4|30888.6|30829.5|30884.5|30820.6|26
1642035640000|2022-01-13 01:00:40|30887.8|30822.9|30885.2|30825.7|30887.8|30826.9|30882.3|30822.9|20
1642035650000|2022-01-13 01:00:50|30884.9|30825.4|30884.7|30826.5|30886.3|30826.9|30884.1|30825.3|20
1642035660000|2022-01-13 01:01:00|30884.4|30826.6|30885.4|30825.9|30886|30827.9|30884.2|30825.5|14
1642035670000|2022-01-13 01:01:10|30884.9|30826|30885.6|30825.7|30886.2|30828.4|30883.8|30824.9|12
1642035680000|2022-01-13 01:01:20|30884.2|30825.4|30885.2|30827.2|30885.2|30828.9|30883.4|30825.4|18
1642035690000|2022-01-13 01:01:30|30885.7|30824.6|30885.7|30825.6|30887.3|30826.4|30884.7|30824.6|17
1642035700000|2022-01-13 01:01:40|30885.3|30825|30885.9|30825.5|30886.2|30826.4|30885.3|30825|9
1642035710000|2022-01-13 01:01:50|30886.2|30825.4|30886.4|30827.4|30887.8|30827.7|30886|30824.6|8
1642035720000|2022-01-13 01:02:00|30885.7|30828.3|30889.4|30827.5|30891.4|30828.3|30885.7|30825.5|20
1642035730000|2022-01-13 01:02:10|30890.8|30827.8|30887.9|30831.2|30890.9|30831.2|30887|30827.3|14
1642035740000|2022-01-13 01:02:20|30887.3|30830.4|30890|30828.5|30893.5|30830.9|30886.9|30828|18
1642035750000|2022-01-13 01:02:30|30890.3|30829|30891.2|30827.9|30891.2|30829|30890.2|30827.9|5
1642035760000|2022-01-13 01:02:40|30892.2|30828.5|30888.8|30829.6|30892.2|30829.6|30888.8|30828|11
1642035770000|2022-01-13 01:02:50|30889.3|30829.2|30889.2|30831|30889.3|30831|30888.4|30829.2|7
1642035780000|2022-01-13 01:03:00|30889.8|30832|30890|30826.1|30891.1|30832|30887.5|30823.7|11
1642035790000|2022-01-13 01:03:10|30890.1|30825.9|30888|30829.4|30890.1|30829.8|30887.5|30825.9|13
1642035800000|2022-01-13 01:03:20|30887.7|30829.5|30888.1|30830.4|30889.5|30830.9|30887.5|30829.4|14
1642035810000|2022-01-13 01:03:30|30888.6|30829.8|30888.1|30828|30888.9|30830.4|30887|30827.9|12
1642035820000|2022-01-13 01:03:40|30887.7|30827.6|30887.5|30826.2|30888.9|30829.9|30886.5|30826.2|14
1642035830000|2022-01-13 01:03:50|30889|30826.9|30887.9|30828.7|30889|30829.5|30886.2|30826.9|17
1642035840000|2022-01-13 01:04:00|30887.3|30829.4|30887.4|30829.2|30888.8|30829.9|30884.2|30826.3|18
1642035850000|2022-01-13 01:04:10|30885.8|30830.2|30886.4|30826.8|30888.6|30830.6|30884.9|30826.4|11
1642035860000|2022-01-13 01:04:20|30886.6|30826.6|30885.7|30823.8|30888.3|30827.4|30885.3|30823|11
1642035870000|2022-01-13 01:04:30|30885.9|30824.1|30883.9|30824.7|30885.9|30825.9|30883.5|30823.2|15
1642035880000|2022-01-13 01:04:40|30885.4|30824.5|30884.4|30825.4|30885.4|30825.4|30883.8|30823.8|7
1642035890000|2022-01-13 01:04:50|30884.3|30825.1|30886.9|30826.7|30886.9|30826.7|30884.3|30824.4|6
1642035900000|2022-01-13 01:05:00|30886.7|30826.3|30885.2|30827|30887.2|30829.5|30881.1|30824.3|10
1642035910000|2022-01-13 01:05:10|30885.3|30826.1|30885.2|30826.6|30885.3|30826.6|30885.2|30826.1|2
1642035920000|2022-01-13 01:05:20|30886.3|30826.5|30885.7|30827.2|30888|30829.7|30883.6|30824.9|21
1642035930000|2022-01-13 01:05:30|30886.2|30826.7|30886|30827.3|30887.6|30827.3|30885.5|30824.7|17
1642035940000|2022-01-13 01:05:40|30886.1|30827.2|30886.5|30825.5|30886.5|30827.2|30886.1|30825.5|5
1642035950000|2022-01-13 01:05:50|30886.1|30825.6|30892.2|30832.7|30892.2|30833.2|30884.7|30825.1|12
1642035960000|2022-01-13 01:06:00|30891.4|30832.9|30888.5|30829.1|30891.4|30832.9|30887.1|30827.8|21
1642035970000|2022-01-13 01:06:10|30888.4|30829|30887.9|30829.8|30889.5|30829.9|30886.8|30827.9|24
1642035980000|2022-01-13 01:06:20|30887.8|30830.4|30889.3|30830.4|30889.3|30830.4|30887.6|30828.9|12
1642035990000|2022-01-13 01:06:30|30889.4|30829.9|30888.1|30829|30889.8|30831.1|30888|30828.7|11
1642036000000|2022-01-13 01:06:40|30889|30829.2|30889|30829.3|30889.7|30830.6|30888.5|30828.9|11
1642036010000|2022-01-13 01:06:50|30887.6|30830.6|30888.8|30830.4|30889.6|30831.7|30887.6|30829.6|11
1642036020000|2022-01-13 01:07:00|30888.7|30830.7|30888.8|30828.6|30890|30830.7|30887|30828.6|9
1642036030000|2022-01-13 01:07:10|30890.3|30829.8|30888.4|30830.7|30890.3|30831.5|30886.6|30829.4|10
1642036040000|2022-01-13 01:07:20|30888.1|30831|30889.1|30828.7|30889.7|30831.8|30887|30828.3|13
1642036050000|2022-01-13 01:07:30|30888.9|30828.9|30893|30828.9|30893|30830.2|30888.7|30828.7|15
1642036060000|2022-01-13 01:07:40|30891.6|30829.8|30891.4|30828.4|30892.1|30830.1|30889.5|30827.7|13
1642036070000|2022-01-13 01:07:50|30890.6|30829.4|30889.2|30828.6|30890.6|30829.4|30888.2|30827.6|10
1642036080000|2022-01-13 01:08:00|30888.7|30829.2|30886.9|30831.5|30889.2|30831.5|30886.9|30828.4|15
1642036090000|2022-01-13 01:08:10|30887.4|30831.1|30887.4|30829.2|30888.3|30831.7|30886.6|30829.2|14
1642036100000|2022-01-13 01:08:20|30887.7|30829.4|30887.1|30829.7|30889|30829.7|30887.1|30827.4|6
1642036110000|2022-01-13 01:08:30|30888.6|30829.9|30889.1|30828.9|30889.2|30829.9|30888.1|30828.5|11
1642036120000|2022-01-13 01:08:40|30888.8|30828.8|30889.2|30831.6|30891.1|30831.7|30888.2|30827.6|10
1642036130000|2022-01-13 01:08:50|30889.9|30830.9|30887.8|30831.3|30890|30831.8|30887.8|30830.1|12
1642036140000|2022-01-13 01:09:00|30887.9|30830.9|30889.4|30832|30889.8|30832.8|30885.9|30829.2|15
1642036150000|2022-01-13 01:09:10|30888.4|30832.8|30888.7|30833.1|30890.1|30833.1|30888.4|30831.6|14
1642036160000|2022-01-13 01:09:20|30889.4|30831.8|30889.1|30829.2|30890.7|30832.2|30888.6|30829.2|12
1642036170000|2022-01-13 01:09:30|30888.8|30829.8|30889.4|30829.3|30889.6|30829.8|30888.8|30829.3|5
1642036180000|2022-01-13 01:09:40|30889.2|30829.5|30889.1|30830.5|30890.8|30830.9|30888.7|30829.3|10
1642036190000|2022-01-13 01:09:50|30889.3|30830.3|30889.8|30832.2|30890.9|30832.8|30886|30827.9|13
1642036200000|2022-01-13 01:10:00|30890.2|30831.6|30888.2|30830|30891.1|30833.2|30887.1|30828|17
1642036210000|2022-01-13 01:10:10|30888.6|30829.5|30887.2|30829.9|30888.6|30830.5|30886.6|30828.9|13
1642036220000|2022-01-13 01:10:20|30887.1|30830|30888.4|30829.4|30889.2|30830.1|30887.1|30827.7|12
1642036230000|2022-01-13 01:10:30|30887.9|30828.5|30888.7|30828.8|30888.8|30829.5|30886.6|30827.6|14
1642036240000|2022-01-13 01:10:40|30887.7|30828.2|30886.2|30827.3|30889.8|30829.7|30885.3|30826.5|14
1642036250000|2022-01-13 01:10:50|30888.3|30827.4|30887.4|30826.2|30888.7|30829.5|30883.9|30824.8|14
1642036260000|2022-01-13 01:11:00|30887.9|30826.9|30887.7|30825.8|30888.2|30827.9|30885.8|30825.3|16
1642036270000|2022-01-13 01:11:10|30887.3|30825.9|30886.3|30826.7|30888|30827.6|30885.6|30825.9|8
1642036280000|2022-01-13 01:11:20|30886.7|30827.5|30889.9|30827.1|30889.9|30827.7|30886.6|30825.6|8
1642036290000|2022-01-13 01:11:30|30885.4|30830.6|30885.5|30826.9|30886.8|30830.6|30884.1|30825.8|11
1642036300000|2022-01-13 01:11:40|30887.1|30827.9|30886.4|30826|30889.1|30829.2|30884.9|30824.1|18
1642036310000|2022-01-13 01:11:50|30885.9|30825.4|30885.3|30827.1|30886.5|30827.8|30885.3|30825.4|10
1642036320000|2022-01-13 01:12:00|30885.6|30826.6|30883.5|30825.4|30885.8|30827|30883.5|30823.6|11
1642036330000|2022-01-13 01:12:10|30883.2|30825.1|30884.4|30825.6|30884.6|30826.6|30883|30825.1|11
1642036340000|2022-01-13 01:12:20|30883.6|30825.5|30885.9|30826.4|30886.4|30826.5|30883.4|30823.6|11
1642036350000|2022-01-13 01:12:30|30886|30826.8|30884.8|30824.8|30886.8|30826.8|30884.8|30824.6|8
1642036360000|2022-01-13 01:12:40|30884.9|30825.9|30883.9|30827.4|30886|30828.2|30882.6|30825.3|11
1642036370000|2022-01-13 01:12:50|30883.2|30826.6|30886|30826.8|30886.7|30827.5|30883.2|30824.5|12
1642036380000|2022-01-13 01:13:00|30885.9|30826.3|30886.3|30826.3|30886.3|30827.6|30884.7|30826.2|8
1642036390000|2022-01-13 01:13:10|30886.1|30825.4|30885.9|30824.8|30887.1|30826.2|30884.2|30823.5|16
1642036400000|2022-01-13 01:13:20|30886.9|30824.3|30886.6|30827.5|30887.7|30828.2|30885.9|30824.3|14
1642036410000|2022-01-13 01:13:30|30886.4|30826.8|30886.6|30829.5|30888.7|30831.5|30884.2|30825.8|17
1642036420000|2022-01-13 01:13:40|30887.9|30829.4|30885.9|30828.5|30887.9|30830.4|30883.8|30825.9|19
1642036430000|2022-01-13 01:13:50|30885.2|30828.8|30886.9|30826.5|30888.3|30829.1|30885.1|30825.6|16
1642036440000|2022-01-13 01:14:00|30886.1|30826.6|30886.5|30825.5|30886.9|30827.3|30886.1|30825.5|10
1642036450000|2022-01-13 01:14:10|30887.7|30826.6|30886.5|30825.4|30887.7|30826.6|30886|30825.1|14
1642036460000|2022-01-13 01:14:20|30886|30825.1|30890|30827.6|30890|30830.1|30885.4|30825.1|9
1642036470000|2022-01-13 01:14:30|30885.1|30832.3|30887|30827.8|30889|30832.3|30885.1|30826.7|13
1642036480000|2022-01-13 01:14:40|30888.8|30828.1|30890.4|30825.6|30891.1|30828.4|30885.8|30825.4|13
1642036490000|2022-01-13 01:14:50|30890.6|30825.9|30889.1|30825.9|30891|30826.8|30888.2|30825.7|10
1642036500000|2022-01-13 01:15:00|30888.3|30826|30887.1|30828|30889.7|30828|30886.6|30826|16
1642036510000|2022-01-13 01:15:10|30887.7|30827.8|30886.3|30826|30889.4|30829.3|30886.1|30826|25
1642036520000|2022-01-13 01:15:20|30886.7|30826.4|30885|30826.4|30887.5|30827.7|30884.9|30826|20
1642036530000|2022-01-13 01:15:30|30884.9|30826.7|30888.9|30827.7|30888.9|30827.8|30884.9|30825.7|21
1642036540000|2022-01-13 01:15:40|30887.2|30826.8|30887.1|30825.5|30888.8|30827|30886.9|30825.5|13
1642036550000|2022-01-13 01:15:50|30887.3|30825.8|30888.4|30827.1|30888.4|30827.1|30887.3|30825.8|7
1642036560000|2022-01-13 01:16:00|30886.7|30827.8|30886.9|30827.7|30887.9|30828.4|30885.8|30826.2|16
1642036570000|2022-01-13 01:16:10|30887|30828.4|30885|30830.6|30889.8|30831|30884.8|30827.4|18
1642036580000|2022-01-13 01:16:20|30885.4|30829.6|30887.7|30830.1|30888.2|30830.7|30885.4|30827.9|9
1642036590000|2022-01-13 01:16:30|30889.2|30827.6|30887.8|30827.7|30889.9|30830|30887.8|30827.6|9
1642036600000|2022-01-13 01:16:40|30888.2|30827.9|30887.9|30829.1|30888.2|30829.1|30887.5|30827.5|7
1642036610000|2022-01-13 01:16:50|30888.6|30828.9|30886.8|30831.3|30890.7|30831.9|30886.4|30826.7|19
1642036620000|2022-01-13 01:17:00|30888.8|30830.2|30889.6|30829.4|30889.6|30830.2|30888.8|30829.1|12
1642036630000|2022-01-13 01:17:10|30890|30829.1|30888|30828.7|30890|30831.3|30887.6|30828.3|14
1642036640000|2022-01-13 01:17:20|30887.7|30829.1|30888.8|30829.9|30889.4|30830.6|30887.7|30829|14
1642036650000|2022-01-13 01:17:30|30888.6|30828.8|30889.4|30830.9|30889.9|30830.9|30888.4|30828.2|18
1642036660000|2022-01-13 01:17:40|30889.3|30829.2|30893.8|30829.6|30894.2|30833|30889|30829.2|16
1642036670000|2022-01-13 01:17:50|30894.1|30830.2|30893.4|30830.6|30894.1|30831|30891.4|30829.3|12
1642036680000|2022-01-13 01:18:00|30891.3|30832.2|30895.4|30835.8|30899.9|30836.9|30891.3|30830.9|25
1642036690000|2022-01-13 01:18:10|30893.9|30836.7|30894.5|30834.8|30894.6|30836.7|30893.2|30833|21
1642036700000|2022-01-13 01:18:20|30893.4|30835.8|30892.5|30834.3|30894.7|30836.1|30892.5|30833.5|10
1642036710000|2022-01-13 01:18:30|30892.7|30834|30895.1|30834.1|30895.7|30835.7|30892.7|30833|18
1642036720000|2022-01-13 01:18:40|30895.6|30833.7|30893.5|30835.5|30896|30835.5|30893.5|30833.7|9
1642036730000|2022-01-13 01:18:50|30893.6|30835.2|30894|30831.7|30896.8|30835.4|30889.4|30829.1|24
1642036740000|2022-01-13 01:19:00|30895.3|30832|30894|30834.3|30895.3|30835.3|30890.3|30831.9|15
1642036750000|2022-01-13 01:19:10|30893|30835.1|30892.2|30832.6|30894.1|30835.1|30891.4|30831.5|23
1642036760000|2022-01-13 01:19:20|30892.6|30832.2|30892.1|30832.4|30893.8|30835.8|30891.4|30832.1|14
1642036770000|2022-01-13 01:19:30|30893.3|30833.1|30894.2|30833.2|30894.7|30834.6|30892.8|30832|11
1642036780000|2022-01-13 01:19:40|30892.3|30834.9|30892.3|30833.1|30892.8|30835.1|30890.7|30832.7|12
1642036790000|2022-01-13 01:19:50|30889.1|30835|30893.8|30833.1|30894.2|30835|30889.1|30831.8|8
1642036800000|2022-01-13 01:20:00|30893.7|30832.9|30892.8|30834.5|30893.7|30835.4|30891.5|30832.5|10
1642036810000|2022-01-13 01:20:10|30891.4|30835.4|30892.3|30832.2|30892.7|30835.4|30891.4|30832.2|9
1642036820000|2022-01-13 01:20:20|30889.5|30835.2|30890.9|30831.8|30891.2|30835.2|30888.3|30829.2|13
1642036830000|2022-01-13 01:20:30|30891.1|30831.4|30886.7|30832.3|30894|30833.3|30886.7|30827.1|15
1642036840000|2022-01-13 01:20:40|30888.6|30831.5|30891.1|30831.7|30891.6|30834.4|30887.6|30830.3|15
1642036850000|2022-01-13 01:20:50|30891.5|30831.6|30890.8|30831.8|30891.6|30832.8|30889.5|30831.1|9
1642036860000|2022-01-13 01:21:00|30890.7|30831.6|30890|30829.9|30891.3|30832.7|30886.3|30827.9|17
1642036870000|2022-01-13 01:21:10|30889|30830.6|30889.1|30829.6|30890|30832.1|30885.6|30828.1|17
1642036880000|2022-01-13 01:21:20|30888.3|30829.3|30889.2|30831.1|30889.6|30831.1|30885.1|30828.7|15
1642036890000|2022-01-13 01:21:30|30889.3|30830.5|30888.1|30830.7|30889.5|30831.5|30888|30830.2|8
1642036900000|2022-01-13 01:21:40|30889.5|30830.8|30888.3|30824.9|30890.3|30830.8|30888|30823.8|14
1642036910000|2022-01-13 01:21:50|30888.8|30825.3|30885.6|30826.1|30889.4|30829.3|30885.3|30825.3|10
1642036920000|2022-01-13 01:22:00|30887.4|30827.1|30887|30829.4|30887.4|30829.4|30886.1|30826.5|15
1642036930000|2022-01-13 01:22:10|30886.2|30829.6|30887.2|30826.8|30887.2|30829.6|30885.6|30826|13
1642036940000|2022-01-13 01:22:20|30887.8|30827.1|30887.3|30827.2|30888|30828.6|30887|30826.9|8
1642036950000|2022-01-13 01:22:30|30885.8|30828.5|30886.4|30829|30887.7|30829|30885.8|30826.1|13
1642036960000|2022-01-13 01:22:40|30887.2|30828.6|30892.1|30830.7|30892.9|30830.7|30887.2|30826.5|17
1642036970000|2022-01-13 01:22:50|30891|30829.6|30889.9|30830.7|30891|30831.6|30888.3|30829|13
1642036980000|2022-01-13 01:23:00|30888.2|30832.1|30886.5|30829.5|30889.5|30833.3|30886.2|30828.6|20
1642036990000|2022-01-13 01:23:10|30887.1|30827.8|30890.5|30828.8|30891.2|30828.8|30887.1|30825.3|18
1642037000000|2022-01-13 01:23:20|30890.7|30829|30891.7|30828.9|30891.7|30829.9|30890.7|30828.8|15
1642037010000|2022-01-13 01:23:30|30891.1|30829.5|30892.7|30828.6|30894.7|30829.5|30890.7|30827.1|13
1642037020000|2022-01-13 01:23:40|30892.9|30828.7|30890.8|30830.6|30894|30830.9|30889.9|30828.6|14
1642037030000|2022-01-13 01:23:50|30891.1|30830.3|30888.1|30832.5|30891.1|30832.5|30888.1|30830.3|12
1642037040000|2022-01-13 01:24:00|30888.9|30832|30889.5|30830.9|30890.1|30832.4|30888.9|30830.9|11
1642037050000|2022-01-13 01:24:10|30888.6|30831.2|30890.8|30831|30890.8|30833.1|30886.7|30830.3|11
1642037060000|2022-01-13 01:24:20|30891.1|30830.7|30888|30830.4|30891.6|30830.7|30888|30829|9
1642037070000|2022-01-13 01:24:30|30888.5|30829.8|30887.7|30829.8|30889.7|30831.2|30885.8|30828.6|14
1642037080000|2022-01-13 01:24:40|30886.7|30829.9|30889.6|30829.3|30889.6|30830.9|30886.7|30829.2|13
1642037090000|2022-01-13 01:24:50|30889.4|30829|30889.5|30828.8|30889.8|30830.7|30887.2|30828.8|10
1642037100000|2022-01-13 01:25:00|30887.5|30831.2|30889.8|30828.4|30889.8|30831.5|30887|30828.4|7
1642037110000|2022-01-13 01:25:10|30890.3|30829.2|30889.5|30829|30890.3|30829.6|30889.5|30828.8|8
1642037120000|2022-01-13 01:25:20|30887.7|30831.2|30889.2|30832.2|30889.9|30833.1|30887.3|30830.2|10
1642037130000|2022-01-13 01:25:30|30888.2|30832.8|30890.8|30830.8|30890.8|30833.2|30888.1|30829.9|7
1642037140000|2022-01-13 01:25:40|30890.1|30829.8|30893.5|30830.3|30894.6|30831.6|30889.1|30829.3|17
1642037150000|2022-01-13 01:25:50|30893.6|30830.4|30891.5|30833.4|30894.8|30833.4|30889.6|30829.7|16
1642037160000|2022-01-13 01:26:00|30890.9|30832.3|30893.1|30832.8|30893.2|30833.2|30890.9|30831.6|11
1642037170000|2022-01-13 01:26:10|30893.3|30832.4|30893.3|30830.6|30893.3|30833.9|30890.7|30829.5|19
1642037180000|2022-01-13 01:26:20|30892.5|30829.6|30889|30831.3|30893.5|30837|30887.7|30829.6|15
1642037190000|2022-01-13 01:26:30|30888.9|30831.5|30891.4|30834|30891.4|30834.4|30888.4|30831.5|16
1642037200000|2022-01-13 01:26:40|30892|30832.9|30892.5|30832.6|30892.5|30834.4|30890.9|30832.1|11
1642037210000|2022-01-13 01:26:50|30892.4|30832.2|30890.6|30830.7|30892.6|30834|30888.8|30830.3|16
1642037220000|2022-01-13 01:27:00|30890.3|30830.1|30890.9|30833.7|30892.3|30833.7|30888.6|30829.6|17
1642037230000|2022-01-13 01:27:10|30891.5|30832.9|30889.3|30831.8|30891.5|30834.2|30888.9|30830.1|10
1642037240000|2022-01-13 01:27:20|30890.4|30831.4|30891.4|30831.9|30891.4|30833.7|30888.8|30831.2|11
1642037250000|2022-01-13 01:27:30|30891.2|30831.4|30891.2|30831.5|30891.6|30832.8|30890|30831|16
1642037260000|2022-01-13 01:27:40|30891.5|30832|30892|30827.8|30892.7|30832.2|30889.7|30827.3|13
1642037270000|2022-01-13 01:27:50|30892.4|30828.4|30891.6|30828.9|30892.4|30829.1|30890.5|30827.4|6
1642037280000|2022-01-13 01:28:00|30891.4|30828.7|30888.6|30829.6|30891.4|30830.9|30888.4|30828.5|12
1642037290000|2022-01-13 01:28:10|30887.5|30830.5|30886.4|30829.2|30890|30834.4|30886.4|30829.2|10
1642037300000|2022-01-13 01:28:20|30886.7|30829|30889.6|30830.6|30889.6|30831.2|30886.7|30829|12
1642037310000|2022-01-13 01:28:30|30889|30830.5|30889.3|30830.2|30890.4|30832.6|30888.9|30828.8|11
1642037320000|2022-01-13 01:28:40|30889.6|30830.5|30890.6|30831.1|30890.6|30831.6|30888.6|30830.2|12
1642037330000|2022-01-13 01:28:50|30890|30831.7|30891.1|30830.9|30891.8|30832.1|30888.8|30830.7|13
1642037340000|2022-01-13 01:29:00|30891.6|30829.2|30889.7|30831.8|30891.8|30834.6|30886.3|30829.2|17
1642037350000|2022-01-13 01:29:10|30890.1|30832.2|30891.1|30830.9|30891.1|30832.4|30888.2|30830|11
1642037360000|2022-01-13 01:29:20|30890.9|30830.8|30894.2|30830|30894.5|30830.8|30890.3|30829.9|8
1642037370000|2022-01-13 01:29:30|30893.6|30830.1|30892.6|30829.6|30894.8|30831.1|30892.6|30829.6|9
1642037380000|2022-01-13 01:29:40|30889.4|30833.2|30892.3|30833.1|30892.3|30833.2|30889.4|30831.2|11
1642037390000|2022-01-13 01:29:50|30892.2|30832.4|30891.4|30834|30893.8|30834.5|30891.4|30832.1|8
1642037400000|2022-01-13 01:30:00|30891.3|30834.4|30890.3|30832.3|30891.7|30834.4|30889.1|30830.4|15
1642037410000|2022-01-13 01:30:10|30891.3|30835.1|30891.6|30831.7|30891.6|30835.1|30889|30829.6|20
1642037420000|2022-01-13 01:30:20|30892.1|30832.2|30890.7|30832|30892.1|30832.6|30888.8|30830.3|12
1642037430000|2022-01-13 01:30:30|30890.4|30831.3|30891|30831.9|30891.3|30833|30890.4|30831.3|11
1642037440000|2022-01-13 01:30:40|30893.1|30832|30888.9|30829.8|30893.1|30833.9|30888.5|30829.8|12
1642037450000|2022-01-13 01:30:50|30889.3|30830.7|30889.5|30831.3|30890.1|30832.1|30887.8|30830.6|16
1642037460000|2022-01-13 01:31:00|30889|30830.9|30886.9|30833.5|30890.1|30833.5|30886.9|30830.6|17
1642037470000|2022-01-13 01:31:10|30887.1|30831.3|30890.5|30829.7|30893.1|30832.7|30887.1|30827.9|18
1642037480000|2022-01-13 01:31:20|30890.9|30830|30888.4|30829.5|30891.5|30831.6|30888.4|30829.5|13
1642037490000|2022-01-13 01:31:30|30888.3|30830.1|30889.2|30829.2|30890.7|30832.3|30886.1|30827.4|14
1642037500000|2022-01-13 01:31:40|30889|30828.7|30887.4|30829|30889.3|30829.9|30887.1|30827.8|20
1642037510000|2022-01-13 01:31:50|30887.3|30828.8|30886.5|30830.3|30888.6|30830.3|30886.5|30828.6|8
1642037520000|2022-01-13 01:32:00|30886.3|30830.2|30886.3|30829.2|30887.5|30830.5|30884.8|30828.4|16
1642037530000|2022-01-13 01:32:10|30887.7|30829|30886.5|30832.2|30889.1|30832.2|30886.2|30829|13
1642037540000|2022-01-13 01:32:20|30887.4|30831.9|30885.3|30832.1|30888|30832.6|30884.8|30828.1|17
1642037550000|2022-01-13 01:32:30|30885.5|30831.4|30888|30830.6|30888|30831.4|30885.5|30830.6|7
1642037560000|2022-01-13 01:32:40|30887.1|30832|30886|30832.2|30888.3|30832.8|30885.6|30831.7|8
1642037570000|2022-01-13 01:32:50|30885.5|30832.5|30885.1|30832.7|30886.1|30832.7|30885.1|30831.9|7
1642037580000|2022-01-13 01:33:00|30884.3|30832.6|30888.2|30830.6|30888.9|30833.3|30883.2|30829.2|13
1642037590000|2022-01-13 01:33:10|30887.7|30831.1|30886.4|30834.5|30894.2|30834.5|30886.4|30830.9|20
1642037600000|2022-01-13 01:33:20|30889.4|30832.8|30889.7|30832.8|30890|30832.9|30887.5|30831.4|15
1642037610000|2022-01-13 01:33:30|30888.4|30833.7|30889.1|30832.3|30889.3|30834.1|30887|30831.7|10
1642037620000|2022-01-13 01:33:40|30888.7|30832.4|30889.7|30830.3|30889.7|30832.5|30887.9|30830.2|12
1642037630000|2022-01-13 01:33:50|30887.7|30831.6|30886.4|30831.8|30889.8|30832.4|30886.3|30830.3|15
1642037640000|2022-01-13 01:34:00|30886.5|30832.5|30888.5|30832.3|30889.1|30833.2|30885.7|30831.7|13
1642037650000|2022-01-13 01:34:10|30888|30831.8|30886.5|30830.9|30888.9|30833.6|30885.6|30830.3|16
1642037660000|2022-01-13 01:34:20|30888.1|30831.6|30888|30831.6|30888.6|30832.3|30886.6|30830.8|14
1642037670000|2022-01-13 01:34:30|30887.9|30831.7|30887.8|30831.5|30889|30832.2|30887.2|30830.7|16
1642037680000|2022-01-13 01:34:40|30887.5|30830.7|30889.5|30831.5|30890.7|30833.4|30886.2|30829.8|19
1642037690000|2022-01-13 01:34:50|30887.6|30831.7|30890.1|30832|30890.1|30835|30885.6|30831.5|15
1642037700000|2022-01-13 01:35:00|30889.2|30829.8|30886.6|30833.6|30889.2|30833.6|30886.6|30829.8|16
1642037710000|2022-01-13 01:35:10|30886.1|30833.8|30888.1|30831.5|30888.1|30834.1|30886.1|30830.5|17
1642037720000|2022-01-13 01:35:20|30887|30830.3|30887.2|30830.3|30887.4|30830.8|30886|30829.7|14
1642037730000|2022-01-13 01:35:30|30886|30831.2|30886.1|30830.8|30887|30831.2|30886|30830.4|8
1642037740000|2022-01-13 01:35:40|30886.5|30830.9|30885.5|30833.1|30889.6|30833.1|30885.5|30830.6|8
1642037750000|2022-01-13 01:35:50|30887.3|30832.8|30889.3|30831.6|30889.8|30832.8|30886.9|30830.8|16
1642037760000|2022-01-13 01:36:00|30889.6|30831.5|30886.6|30831.1|30889.6|30833.6|30886.5|30831.1|9
1642037770000|2022-01-13 01:36:10|30885.9|30831.9|30888.6|30831.8|30889.3|30832.2|30885.9|30831.1|15
1642037780000|2022-01-13 01:36:20|30888.9|30830.8|30889.7|30832.6|30889.7|30832.9|30887.5|30830.8|13
1642037790000|2022-01-13 01:36:30|30889|30833.1|30888.8|30833.3|30890.2|30834|30886.9|30832.5|12
1642037800000|2022-01-13 01:36:40|30888.9|30832.8|30888.7|30832.6|30890.2|30832.8|30888.7|30832.5|6
1642037810000|2022-01-13 01:36:50|30889.6|30832.5|30887.4|30832.2|30891.6|30835.5|30887.1|30831.9|14
1642037820000|2022-01-13 01:37:00|30887.2|30832.6|30888.3|30831.8|30889.7|30832.6|30887.1|30831.1|10
1642037830000|2022-01-13 01:37:10|30890.4|30831.4|30888.6|30831.4|30890.4|30831.8|30886.9|30830.9|8
1642037840000|2022-01-13 01:37:20|30889.1|30831|30887.8|30833|30889.4|30833|30887.8|30831|10
1642037850000|2022-01-13 01:37:30|30889.1|30832.3|30888.7|30832.4|30889.1|30833.1|30887.5|30832.3|6
1642037860000|2022-01-13 01:37:40|30887.8|30832.5|30886.7|30833.7|30887.8|30834.1|30886.1|30832.5|4
1642037870000|2022-01-13 01:37:50|30885.7|30835.7|30888.6|30832.1|30888.7|30835.7|30885.7|30832.1|6
1642037880000|2022-01-13 01:38:00|30887.5|30832.8|30890.5|30833.4|30890.5|30834.6|30886.2|30832.3|8
1642037890000|2022-01-13 01:38:10|30888.1|30835.4|30889.1|30831.7|30890.6|30836|30887.4|30831.7|19
1642037900000|2022-01-13 01:38:20|30888.9|30832.2|30891.7|30832.9|30891.7|30834.4|30888.7|30832.2|14
1642037910000|2022-01-13 01:38:30|30890.8|30833.1|30891.1|30833.6|30893.2|30837.3|30887.5|30832.4|18
1642037920000|2022-01-13 01:38:40|30892.1|30834.3|30888|30837.3|30892.1|30837.3|30888|30833.5|11
1642037930000|2022-01-13 01:38:50|30888.4|30836.4|30889.2|30832.3|30890.7|30836.4|30888.4|30832.3|8
1642037940000|2022-01-13 01:39:00|30891.3|30831.3|30890.5|30832.2|30891.3|30833.3|30889|30831.3|14
1642037950000|2022-01-13 01:39:10|30890.4|30832|30889.2|30831|30890.4|30833.1|30889.2|30831|10
1642037960000|2022-01-13 01:39:20|30889.6|30830.8|30889.2|30832.9|30890|30832.9|30888.8|30830.8|8
1642037970000|2022-01-13 01:39:30|30886.5|30836.5|30888.2|30834|30890|30836.5|30886.5|30832.8|10
1642037980000|2022-01-13 01:39:40|30888.4|30832.9|30889.3|30833.8|30889.3|30835.5|30887.3|30832.9|15
1642037990000|2022-01-13 01:39:50|30888|30834.7|30889|30833.9|30890.9|30835.2|30887.8|30833.6|6
1642038000000|2022-01-13 01:40:00|30890.3|30832.9|30890.3|30832.9|30891.2|30834.1|30889|30832.9|9
1642038010000|2022-01-13 01:40:10|30890.2|30833.3|30889.1|30833.4|30890.7|30834.6|30887.1|30832.8|14
1642038020000|2022-01-13 01:40:20|30888.4|30834.2|30890.5|30832.5|30893|30835.5|30887.8|30831|11
1642038030000|2022-01-13 01:40:30|30887.5|30835.1|30887.7|30833.3|30888.5|30835.1|30886.9|30831.1|12
1642038040000|2022-01-13 01:40:40|30888.1|30833.1|30889.3|30830.3|30889.6|30833.1|30888.1|30830.1|10
1642038050000|2022-01-13 01:40:50|30888.1|30830.6|30887.2|30833.2|30889.1|30834|30886.2|30830.4|6
1642038060000|2022-01-13 01:41:00|30888.9|30832|30886.6|30829.8|30889.4|30832.4|30886.6|30829.8|13
1642038070000|2022-01-13 01:41:10|30886.7|30830.5|30886.3|30829.5|30886.7|30830.5|30883.9|30828.2|19
1642038080000|2022-01-13 01:41:20|30886|30829.2|30886.4|30830.4|30886.4|30830.4|30885.4|30828.9|14
1642038090000|2022-01-13 01:41:30|30885.7|30830.3|30886.2|30829.6|30887.9|30831.3|30885.7|30828.8|14
1642038100000|2022-01-13 01:41:40|30886.4|30829.5|30886|30829|30887.1|30832|30884.2|30828.5|10
1642038110000|2022-01-13 01:41:50|30885.7|30827.8|30886.5|30830|30887.9|30830.4|30885.7|30827.8|9
1642038120000|2022-01-13 01:42:00|30885.8|30830.2|30888.2|30830.4|30890.2|30831.8|30885.8|30828.6|26
1642038130000|2022-01-13 01:42:10|30889.2|30829.8|30887.1|30831.7|30889.2|30831.9|30885.9|30829|18
1642038140000|2022-01-13 01:42:20|30886.3|30831.9|30886.6|30830.7|30886.9|30832.4|30886.1|30830.6|11
1642038150000|2022-01-13 01:42:30|30885.8|30830.9|30887.1|30830|30889.1|30831.7|30885.5|30828.4|16
1642038160000|2022-01-13 01:42:40|30886.4|30828.6|30887.4|30830|30887.5|30831.6|30886.1|30828.6|10
1642038170000|2022-01-13 01:42:50|30888.9|30831.3|30886.2|30832.3|30888.9|30832.9|30886.2|30830.8|6
1642038180000|2022-01-13 01:43:00|30884.6|30834|30886.7|30831.7|30887.3|30834|30884.6|30831.7|10
1642038190000|2022-01-13 01:43:10|30887.6|30831.8|30886.4|30832.3|30887.6|30833.5|30884.7|30831.4|6
1642038200000|2022-01-13 01:43:20|30888.1|30831.1|30887.1|30830.3|30888.1|30831.1|30885.8|30828.2|16
1642038210000|2022-01-13 01:43:30|30886.9|30830.4|30886.2|30828.6|30886.9|30831.2|30885|30828.6|9
1642038220000|2022-01-13 01:43:40|30887.4|30828.5|30885.1|30829.2|30887.6|30830.5|30884.5|30828.2|17
1642038230000|2022-01-13 01:43:50|30884.7|30829.1|30884.3|30825.9|30885.1|30829.1|30882.5|30825.3|21
1642038240000|2022-01-13 01:44:00|30883.5|30826|30882.6|30826.9|30885|30826.9|30882.5|30825.2|16
1642038250000|2022-01-13 01:44:10|30884.2|30825.9|30883.1|30826.7|30884.3|30827|30882.3|30825.7|8
1642038260000|2022-01-13 01:44:20|30883.2|30826.6|30882.7|30823.8|30885.3|30827.6|30881.1|30822.9|14
1642038270000|2022-01-13 01:44:30|30882.3|30824.7|30883.4|30825.9|30883.4|30826.7|30880.6|30824.6|16
1642038280000|2022-01-13 01:44:40|30882.5|30826.7|30882|30827|30883.4|30827.3|30881.5|30825.1|17
1642038290000|2022-01-13 01:44:50|30880.8|30829.6|30882.3|30825.8|30883.2|30829.6|30880.7|30824.5|17
1642038300000|2022-01-13 01:45:00|30883.4|30824.3|30880.6|30826.6|30883.4|30826.6|30880.6|30824.3|10
1642038310000|2022-01-13 01:45:10|30880.7|30826.5|30882.8|30826.6|30883.7|30826.6|30880.6|30825.1|13
1642038320000|2022-01-13 01:45:20|30882.9|30826.3|30880.3|30828.6|30883|30828.9|30880.3|30826.3|6
1642038330000|2022-01-13 01:45:30|30879.6|30828.3|30880.2|30827.7|30883.4|30828.3|30879.6|30826.2|9
1642038340000|2022-01-13 01:45:40|30881|30828.6|30880.9|30823.6|30882.1|30829.2|30878.4|30821.7|19
1642038350000|2022-01-13 01:45:50|30880.4|30824|30879.2|30823|30881.3|30826.7|30877.7|30822.2|14
1642038360000|2022-01-13 01:46:00|30878.6|30822.7|30880.2|30823.1|30880.7|30823.9|30878.5|30822.3|16
1642038370000|2022-01-13 01:46:10|30879|30824|30880.1|30824.4|30880.1|30826.3|30877.8|30823.9|6
1642038380000|2022-01-13 01:46:20|30880.8|30824.1|30880.3|30823.4|30881.1|30825.6|30876.4|30821|9
1642038390000|2022-01-13 01:46:30|30879.1|30823.7|30878.8|30824.5|30880.5|30825.4|30878.8|30823.7|9
1642038400000|2022-01-13 01:46:40|30876.6|30826.6|30880.1|30824.4|30881.4|30826.6|30876.6|30822.1|13
1642038410000|2022-01-13 01:46:50|30881|30824.2|30879.2|30822.9|30881.7|30825.6|30878.8|30822.3|15
1642038420000|2022-01-13 01:47:00|30879.9|30821.8|30880.8|30823.7|30881.5|30823.7|30879.4|30821.5|18
1642038430000|2022-01-13 01:47:10|30880.7|30823|30880.9|30823.8|30881.8|30824.1|30879.6|30822.9|20
1642038440000|2022-01-13 01:47:20|30880.5|30823.9|30881|30823.8|30882|30823.9|30880.5|30822.5|13
1642038450000|2022-01-13 01:47:30|30880.4|30824.4|30881.8|30823.4|30883.6|30824.6|30880.1|30822.6|15
1642038460000|2022-01-13 01:47:40|30882.2|30823.3|30882.1|30824.2|30885.7|30825.2|30881.7|30822.3|15
1642038470000|2022-01-13 01:47:50|30883.2|30823|30883.1|30824.4|30884.2|30824.4|30883.1|30822.8|7
1642038480000|2022-01-13 01:48:00|30882.5|30824.2|30885.8|30831.2|30888.7|30832.3|30882.3|30824.1|26
1642038490000|2022-01-13 01:48:10|30885.7|30830.1|30886.5|30828.8|30887.9|30830.6|30884.9|30828.8|13
1642038500000|2022-01-13 01:48:20|30887.2|30829.5|30885.9|30828.7|30887.2|30832.1|30883.2|30828.5|15
1642038510000|2022-01-13 01:48:30|30885.7|30828.8|30890.9|30829.4|30890.9|30829.5|30885.4|30827.9|19
1642038520000|2022-01-13 01:48:40|30889.3|30829.1|30886.9|30832.4|30890.4|30832.4|30886.9|30829.1|8
1642038530000|2022-01-13 01:48:50|30887.6|30831.8|30884.9|30829.9|30887.8|30831.8|30884.9|30828.8|16
1642038540000|2022-01-13 01:49:00|30885.6|30829.7|30884.7|30828.4|30885.8|30830.4|30883.3|30827.8|11
1642038550000|2022-01-13 01:49:10|30883.6|30829.8|30886.3|30829.3|30886.9|30829.8|30883.6|30828|17
1642038560000|2022-01-13 01:49:20|30886.9|30829.2|30889|30830.1|30889.3|30833|30884.5|30828.4|15
1642038570000|2022-01-13 01:49:30|30888.7|30832.2|30890|30830.9|30892.3|30832.2|30885.9|30828.2|13
1642038580000|2022-01-13 01:49:40|30891.1|30830.4|30891|30830.4|30891.1|30831.3|30889.3|30830.1|11
1642038590000|2022-01-13 01:49:50|30890.2|30831.3|30887.2|30832.1|30890.2|30832.2|30886.2|30830.3|12
1642038600000|2022-01-13 01:50:00|30887.1|30832.4|30886.7|30831.4|30887.8|30832.4|30885.8|30830.2|17
1642038610000|2022-01-13 01:50:10|30887.5|30831.1|30885|30833.1|30887.6|30833.1|30885|30830.3|11
1642038620000|2022-01-13 01:50:20|30885.6|30832|30887.1|30833.3|30887.9|30833.6|30884.5|30830.5|9
1642038630000|2022-01-13 01:50:30|30887.2|30833.4|30888.2|30829.7|30890.6|30833.4|30886.2|30828.6|15
1642038640000|2022-01-13 01:50:40|30887.9|30829.6|30888|30830.6|30888.4|30830.8|30887.3|30829.6|8
1642038650000|2022-01-13 01:50:50|30887.7|30829.5|30886.7|30830.9|30888.4|30831.6|30885.8|30829.5|12
1642038660000|2022-01-13 01:51:00|30886.1|30831.4|30887.4|30830.8|30888.4|30832.4|30885.8|30830.7|12
1642038670000|2022-01-13 01:51:10|30884.3|30834.3|30886.3|30832.4|30887.4|30834.3|30884.3|30829.6|14
1642038680000|2022-01-13 01:51:20|30886.4|30832.2|30886.3|30831.8|30887.1|30834.1|30884.4|30831.8|9
1642038690000|2022-01-13 01:51:30|30887.5|30831.4|30888.4|30832.2|30888.4|30833.2|30886.3|30831.4|11
1642038700000|2022-01-13 01:51:40|30887.3|30833.4|30889.1|30830.3|30889.1|30835.4|30885.5|30830.3|9
1642038710000|2022-01-13 01:51:50|30889.8|30830.4|30886.3|30835|30890.5|30835|30886.3|30830.4|8
1642038720000|2022-01-13 01:52:00|30887|30833.7|30886.3|30834.4|30888.9|30834.9|30886|30832.9|13
1642038730000|2022-01-13 01:52:10|30886.2|30834.1|30887.7|30831|30888.9|30834.1|30886.2|30831|5
1642038740000|2022-01-13 01:52:20|30889.4|30831.7|30885.5|30831.8|30889.5|30831.8|30885.5|30828.9|9
1642038750000|2022-01-13 01:52:30|30885.3|30831.1|30887.6|30831.1|30888.1|30832.4|30885.3|30831.1|8
1642038760000|2022-01-13 01:52:40|30886.8|30832.1|30886.8|30833|30888.2|30833.5|30886.4|30832|6
1642038770000|2022-01-13 01:52:50|30886.2|30832.8|30887.6|30831.1|30888.8|30834.4|30886.2|30831.1|9
1642038780000|2022-01-13 01:53:00|30885.3|30830.5|30886.6|30834.5|30889.3|30835.3|30884.2|30830.5|10
1642038790000|2022-01-13 01:53:10|30888.1|30834.3|30887.1|30831.2|30888.1|30834.7|30886|30831.2|12
1642038800000|2022-01-13 01:53:20|30888.7|30831.5|30893|30832.9|30893.9|30834.7|30887.3|30829.8|18
1642038810000|2022-01-13 01:53:30|30891.7|30833.3|30890.7|30833.5|30892.9|30835.4|30889.4|30833|12
1642038820000|2022-01-13 01:53:40|30891.1|30833.4|30891.9|30835.5|30891.9|30836|30889.6|30832.7|14
1642038830000|2022-01-13 01:53:50|30892|30835.9|30890.9|30837.9|30893.7|30838.4|30890.4|30834.8|16
1642038840000|2022-01-13 01:54:00|30892.5|30837.7|30895|30836.3|30896.5|30839.1|30890.2|30833.7|26
1642038850000|2022-01-13 01:54:10|30895.2|30836.9|30903.7|30841.9|30903.7|30841.9|30895.1|30834.7|26
1642038860000|2022-01-13 01:54:20|30900.8|30843.5|30897.9|30838.6|30900.8|30843.6|30894.7|30836.4|27
1642038870000|2022-01-13 01:54:30|30897|30840.6|30900.1|30842.4|30904.1|30843.2|30896.6|30837.8|26
1642038880000|2022-01-13 01:54:40|30901|30842.2|30898.9|30841.3|30903|30842.8|30897.9|30840.1|20
1642038890000|2022-01-13 01:54:50|30899.8|30840.9|30900.1|30841.6|30901.3|30842.8|30899|30840.3|16
1642038900000|2022-01-13 01:55:00|30899.8|30841.4|30905.6|30843.4|30905.6|30844.2|30899|30840.3|25
1642038910000|2022-01-13 01:55:10|30905.2|30842.8|30900.7|30843.5|30905.5|30846.4|30898.2|30837.8|26
1642038920000|2022-01-13 01:55:20|30898.7|30841.5|30900.6|30844.6|30902.4|30845.3|30897.6|30841.5|14
1642038930000|2022-01-13 01:55:30|30900.2|30843.3|30899.2|30844.3|30901.8|30844.7|30898.2|30841.1|17
1642038940000|2022-01-13 01:55:40|30905|30841.5|30905.1|30846.1|30906|30846.1|30902.9|30841.3|19
1642038950000|2022-01-13 01:55:50|30906.1|30844.7|30907.2|30846.5|30908.6|30847.8|30903.3|30844.1|23
1642038960000|2022-01-13 01:56:00|30907.7|30846.1|30904|30846.3|30907.7|30849.9|30903|30845.4|23
1642038970000|2022-01-13 01:56:10|30904.9|30847.1|30899.4|30842.7|30908.4|30848.1|30895.5|30839.5|29
1642038980000|2022-01-13 01:56:20|30898.1|30843.8|30899.9|30842.5|30900.7|30843.8|30897.4|30841.3|22
1642038990000|2022-01-13 01:56:30|30899.2|30843.2|30900.1|30842.5|30900.8|30844.1|30897.7|30842.3|16
1642039000000|2022-01-13 01:56:40|30899.1|30843.1|30898.4|30841.2|30900.4|30843.7|30897.6|30840.6|21
1642039010000|2022-01-13 01:56:50|30898.7|30841.7|30900.6|30842.2|30901.6|30847.4|30897.6|30841.1|23
1642039020000|2022-01-13 01:57:00|30904.6|30841|30901.7|30843.3|30904.6|30846.4|30898.9|30841|19
1642039030000|2022-01-13 01:57:10|30899.2|30845.1|30900.6|30843.3|30900.7|30845.1|30899.1|30843.1|15
1642039040000|2022-01-13 01:57:20|30900.3|30842.3|30899.2|30843.1|30900.3|30844.2|30898.7|30842.3|16
1642039050000|2022-01-13 01:57:30|30899.1|30842.9|30899.6|30841.8|30900.1|30843.7|30898|30841.4|17
1642039060000|2022-01-13 01:57:40|30899|30840.8|30903.9|30836.7|30903.9|30845.6|30895.9|30836.7|21
1642039070000|2022-01-13 01:57:50|30900|30838.6|30900.3|30844.1|30902.6|30845.5|30895.8|30837.3|21
1642039080000|2022-01-13 01:58:00|30904.9|30840.2|30903|30844|30904.9|30844|30900.9|30839.9|23
1642039090000|2022-01-13 01:58:10|30903.2|30843.3|30903.2|30843|30904.1|30843.6|30902.2|30841.8|15
1642039100000|2022-01-13 01:58:20|30900.9|30843.6|30899.1|30842.2|30901.5|30843.8|30899.1|30841.6|19
1642039110000|2022-01-13 01:58:30|30899.3|30842.6|30901.7|30843.2|30901.7|30844.5|30897.8|30842.2|19
1642039120000|2022-01-13 01:58:40|30899.5|30844.4|30904.2|30846.1|30905.3|30846.1|30898.6|30843|18
1642039130000|2022-01-13 01:58:50|30902.1|30845.7|30900.2|30845.6|30903.5|30848.7|30898.9|30844.7|11
1642039140000|2022-01-13 01:59:00|30900.3|30845.5|30901|30841.9|30903.4|30845.5|30899.7|30841.2|22
1642039150000|2022-01-13 01:59:10|30901.5|30842.3|30898|30843.8|30901.5|30843.8|30896.5|30842.3|18
1642039160000|2022-01-13 01:59:20|30898.4|30843.2|30897.5|30843.2|30899.1|30844.3|30897.5|30843|8
1642039170000|2022-01-13 01:59:30|30899.9|30842.9|30897.3|30841.5|30899.9|30844.5|30896.5|30840.7|16
1642039180000|2022-01-13 01:59:40|30897|30840.8|30902.8|30841.9|30902.8|30845|30894.6|30838.8|18
1642039190000|2022-01-13 01:59:50|30895.6|30844.3|30896.9|30839.6|30899.8|30844.3|30893.2|30837.8|27
1642039200000|2022-01-13 02:00:00|30893.4|30840.5|30897.7|30838.9|30900.8|30840.9|30893.4|30837.2|18
1642039210000|2022-01-13 02:00:10|30896.8|30840.2|30899.7|30839.7|30900.5|30840.6|30894.9|30838.3|23
1642039220000|2022-01-13 02:00:20|30899.2|30840.2|30898|30840.5|30899.5|30840.5|30898|30839.3|6
1642039230000|2022-01-13 02:00:30|30897.7|30840.7|30895.9|30841.1|30899.4|30841.4|30895.5|30839.1|18
1642039240000|2022-01-13 02:00:40|30894.9|30841.2|30893.8|30838.9|30897.1|30842.7|30893.8|30838.9|13
1642039250000|2022-01-13 02:00:50|30896.4|30839.7|30895.7|30841.6|30897.8|30842.4|30894.9|30838.5|23
1642039260000|2022-01-13 02:01:00|30896.1|30842|30896.2|30837.6|30897|30842.6|30895.1|30837.3|24
1642039270000|2022-01-13 02:01:10|30895.3|30838.1|30895.3|30840.6|30897.3|30840.8|30894.3|30838.1|13
1642039280000|2022-01-13 02:01:20|30895.7|30841|30894.5|30842.2|30897.2|30842.2|30894.5|30839|8
1642039290000|2022-01-13 02:01:30|30894|30841.8|30895.6|30840.2|30897.2|30842.2|30892.3|30840.1|11
1642039300000|2022-01-13 02:01:40|30895.3|30840.7|30894.3|30838.9|30898|30841.3|30894.3|30838.9|17
1642039310000|2022-01-13 02:01:50|30894.6|30839.2|30896.1|30840.2|30897.7|30842.7|30892.6|30838.6|15
1642039320000|2022-01-13 02:02:00|30896.2|30841.8|30895.6|30838.6|30897.9|30842|30894.2|30838|17
1642039330000|2022-01-13 02:02:10|30895.9|30839.4|30895.5|30839.2|30896.1|30839.4|30895.1|30837.5|10
1642039340000|2022-01-13 02:02:20|30896.1|30838.8|30894.4|30839.1|30900.4|30843.3|30894|30838.8|14
1642039350000|2022-01-13 02:02:30|30895|30838.4|30897.5|30837.5|30898.5|30839.7|30892.2|30836.8|20
1642039360000|2022-01-13 02:02:40|30897.1|30837.2|30892.6|30838.2|30897.5|30838.6|30890.9|30835.6|23
1642039370000|2022-01-13 02:02:50|30894.2|30838|30892.1|30837|30894.2|30838.8|30890.4|30835.3|21
1642039380000|2022-01-13 02:03:00|30891.8|30836.7|30896|30840.3|30898.4|30843.3|30891.1|30836.2|21
1642039390000|2022-01-13 02:03:10|30895.7|30840.2|30895.1|30839.3|30899.8|30843.2|30895.1|30838.8|12
1642039400000|2022-01-13 02:03:20|30897.1|30839.5|30896|30841|30897.2|30841.8|30894.6|30839.2|18
1642039410000|2022-01-13 02:03:30|30895.6|30840.9|30898|30836.6|30898.5|30842|30895.6|30836.6|11
1642039420000|2022-01-13 02:03:40|30898.4|30837|30894.2|30837.7|30898.5|30841.9|30892.9|30837|21
1642039430000|2022-01-13 02:03:50|30893.8|30838.4|30894.3|30839.5|30897.8|30839.7|30890.8|30835.9|19
1642039440000|2022-01-13 02:04:00|30894.1|30838.8|30895.3|30839.1|30895.5|30840.5|30891.9|30838|20
1642039450000|2022-01-13 02:04:10|30894.2|30838.7|30895.1|30840.1|30895.3|30840.4|30892.9|30838.7|10
1642039460000|2022-01-13 02:04:20|30894.5|30839.8|30895.2|30836.8|30895.3|30839.8|30892.5|30836.7|14
1642039470000|2022-01-13 02:04:30|30891.8|30840.7|30895.6|30841.1|30896.3|30841.5|30890.9|30838.5|9
1642039480000|2022-01-13 02:04:40|30894.8|30841|30895.4|30840|30896.4|30841|30892.8|30838|7
1642039490000|2022-01-13 02:04:50|30896.2|30839.8|30893|30836.9|30896.4|30841.4|30891.8|30836.9|23
1642039500000|2022-01-13 02:05:00|30897|30836.6|30895.3|30837|30897.4|30837.9|30893.7|30836.2|22
1642039510000|2022-01-13 02:05:10|30894.8|30837.5|30895.5|30837.8|30896.5|30837.8|30894|30836.2|14
1642039520000|2022-01-13 02:05:20|30895.9|30836.9|30894.4|30836.8|30898.2|30838|30892.2|30832.7|20
1642039530000|2022-01-13 02:05:30|30895.1|30836.5|30891.9|30837.7|30895.1|30838.7|30889.3|30835.6|12
1642039540000|2022-01-13 02:05:40|30891.2|30837.3|30893.1|30838|30893.1|30838|30891.2|30834.5|12
1642039550000|2022-01-13 02:05:50|30893.5|30838.4|30887.9|30835.4|30894|30839.5|30887.9|30835.4|9
1642039560000|2022-01-13 02:06:00|30888.3|30835.6|30887.2|30837|30888.3|30837.4|30887.2|30835.6|4
1642039570000|2022-01-13 02:06:10|30890.9|30837.2|30889.1|30837.7|30890.9|30837.7|30889.1|30835|8
1642039580000|2022-01-13 02:06:20|30888.2|30838.2|30888.4|30838.4|30888.5|30838.5|30888.2|30838.2|4
1642039590000|2022-01-13 02:06:30|30888.7|30838.7|30892.9|30835.9|30892.9|30838.7|30888.3|30833.2|7
1642039600000|2022-01-13 02:06:40|30892.6|30835.8|30891.7|30836.5|30892.6|30836.8|30890.6|30834.6|15
1642039610000|2022-01-13 02:06:50|30890.3|30836.2|30893.3|30835.8|30894.5|30838.3|30888.4|30833.1|19
1642039620000|2022-01-13 02:07:00|30891.3|30837.2|30895.3|30837.4|30895.3|30837.9|30890.3|30834.8|13
1642039630000|2022-01-13 02:07:10|30894.5|30836.3|30893|30838.9|30894.5|30839.9|30889.7|30836.3|14
1642039640000|2022-01-13 02:07:20|30892.7|30838.6|30894.1|30836|30897.6|30838.6|30892.1|30834.3|20
1642039650000|2022-01-13 02:07:30|30894.2|30836.3|30895.6|30835.6|30895.6|30836.5|30893.4|30835.3|13
1642039660000|2022-01-13 02:07:40|30895.4|30835.4|30890.1|30837.1|30895.4|30837.9|30889.7|30835.4|6
1642039670000|2022-01-13 02:07:50|30890.7|30836.7|30894.7|30838.7|30894.7|30839.1|30889.7|30836.7|10
1642039680000|2022-01-13 02:08:00|30894.2|30838.6|30889.2|30839.2|30896.6|30840.3|30889.2|30836.3|13
1642039690000|2022-01-13 02:08:10|30888.8|30838.8|30890.6|30835.4|30895.2|30838.8|30888.8|30834.7|20
1642039700000|2022-01-13 02:08:20|30890.2|30833.6|30894.4|30833.6|30895.7|30835.8|30887.6|30832.9|10
1642039710000|2022-01-13 02:08:30|30892.9|30835|30889.9|30834.7|30892.9|30835|30889.2|30833.5|17
1642039720000|2022-01-13 02:08:40|30888.7|30832.1|30889.9|30832.5|30890.8|30835|30888.3|30831.9|14
1642039730000|2022-01-13 02:08:50|30887.9|30833.3|30892.2|30835|30892.2|30835|30887.9|30833|10
1642039740000|2022-01-13 02:09:00|30891.1|30835.4|30889.7|30835.5|30893|30836.7|30889.7|30835.2|10
1642039750000|2022-01-13 02:09:10|30890.5|30835.1|30889.1|30837.7|30893.5|30837.7|30889.1|30832.6|13
1642039760000|2022-01-13 02:09:20|30888.7|30836.6|30889.9|30834.9|30892.1|30838.5|30888.7|30834.8|10
1642039770000|2022-01-13 02:09:30|30890|30836.3|30891.2|30836.2|30892.6|30837|30889.2|30835.7|7
1642039780000|2022-01-13 02:09:40|30891.5|30836.4|30892.6|30836.3|30892.6|30836.4|30890.3|30834.9|12
1642039790000|2022-01-13 02:09:50|30893.7|30836.4|30896.4|30835.8|30897.3|30836.7|30892.9|30835.8|4
1642039800000|2022-01-13 02:10:00|30894.4|30835.6|30891.9|30834.1|30894.4|30837.8|30889.2|30833|17
1642039810000|2022-01-13 02:10:10|30893|30834.9|30893.3|30835.6|30893.6|30835.6|30890.7|30834.7|11
1642039820000|2022-01-13 02:10:20|30889.7|30837.7|30891.3|30836.2|30893.1|30837.7|30889.3|30833|19
1642039830000|2022-01-13 02:10:30|30890.3|30835.3|30888.5|30834.7|30890.7|30835.9|30888.5|30833.1|18
1642039840000|2022-01-13 02:10:40|30888.6|30834.9|30890.3|30833.8|30890.4|30834.9|30888.6|30832.7|9
1642039850000|2022-01-13 02:10:50|30891.2|30834.9|30895.7|30835.6|30895.7|30835.6|30891.2|30834.9|5
1642039860000|2022-01-13 02:11:00|30894.2|30835.4|30888.7|30835.4|30894.2|30838.2|30888.2|30835.4|6
1642039870000|2022-01-13 02:11:10|30888.9|30835.6|30891|30836.7|30892.6|30837|30888.5|30834.1|13
1642039880000|2022-01-13 02:11:20|30890|30835.9|30890.5|30835.7|30890.7|30836.9|30888.1|30835.7|11
1642039890000|2022-01-13 02:11:30|30889.1|30835.6|30889.7|30834.2|30890.7|30835.7|30889|30833.4|12
1642039900000|2022-01-13 02:11:40|30889.3|30834.1|30892.5|30832.5|30892.5|30834.1|30888.5|30832.2|8
1642039910000|2022-01-13 02:11:50|30889.5|30832.2|30890.5|30835.4|30895|30836.3|30885.3|30832.2|13
1642039920000|2022-01-13 02:12:00|30887.6|30836.6|30889.4|30833.5|30889.8|30836.6|30885.6|30832.2|15
1642039930000|2022-01-13 02:12:10|30889.9|30834|30887|30835|30889.9|30835.5|30886.7|30833.9|14
1642039940000|2022-01-13 02:12:20|30887.6|30834.3|30890|30833|30890.4|30835.9|30887.6|30832.4|15
1642039950000|2022-01-13 02:12:30|30889.4|30833.5|30889.5|30833.8|30890.1|30834.5|30888|30833.4|8
1642039960000|2022-01-13 02:12:40|30888.8|30832.7|30890.2|30833.2|30890.5|30836.6|30887.2|30832.1|17
1642039970000|2022-01-13 02:12:50|30889.4|30833.1|30886.7|30834.3|30891.4|30834.6|30886.7|30832.2|12
1642039980000|2022-01-13 02:13:00|30885.2|30831.8|30889.6|30833.2|30891.4|30834.3|30884.2|30830.2|13
1642039990000|2022-01-13 02:13:10|30889.9|30833.3|30888.2|30833.7|30890.8|30833.8|30886.8|30831.7|13
1642040000000|2022-01-13 02:13:20|30887.9|30834|30887.9|30833.6|30890.5|30834|30887.4|30832.1|13
1642040010000|2022-01-13 02:13:30|30888.3|30834|30888.5|30834.6|30890.8|30835|30888.2|30833.1|12
1642040020000|2022-01-13 02:13:40|30890.3|30834.3|30889.1|30830.6|30894.7|30834.3|30884.9|30830|17
1642040030000|2022-01-13 02:13:50|30889.6|30831.1|30889|30831.6|30889.6|30832.9|30887.1|30830.4|17
1642040040000|2022-01-13 02:14:00|30888.5|30832|30889.9|30829.1|30891.1|30832.8|30886.5|30827.8|14
1642040050000|2022-01-13 02:14:10|30889.6|30829.9|30888.4|30829.7|30890|30830.9|30888.2|30829.7|10
1642040060000|2022-01-13 02:14:20|30887.6|30830.4|30886.6|30832.7|30888.3|30832.9|30886.2|30829.8|15
1642040070000|2022-01-13 02:14:30|30886.5|30833.3|30885.9|30834.2|30889.7|30834.8|30885.7|30832.1|16
1642040080000|2022-01-13 02:14:40|30888.1|30833.3|30887.8|30829.5|30888.1|30833.6|30885.1|30829.1|16
1642040090000|2022-01-13 02:14:50|30887.4|30829.1|30886.8|30830.1|30888.5|30831.6|30885.9|30828.5|20
1642040100000|2022-01-13 02:15:00|30886.4|30830.5|30887.3|30829.4|30887.3|30831.1|30885.6|30828.3|20
1642040110000|2022-01-13 02:15:10|30886.5|30827.9|30887.2|30829.8|30887.4|30831.7|30884.6|30827.9|19
1642040120000|2022-01-13 02:15:20|30886.2|30828.8|30886.4|30831.5|30887.3|30831.5|30885.2|30828.8|11
1642040130000|2022-01-13 02:15:30|30886.2|30832|30885.7|30829.6|30887.8|30832.9|30884.9|30827.7|16
1642040140000|2022-01-13 02:15:40|30885.6|30829.5|30886.2|30830.5|30888.3|30832.5|30883.3|30829.5|11
1642040150000|2022-01-13 02:15:50|30886.4|30829.1|30887.1|30831.6|30887.6|30831.6|30886.4|30829.1|13
1642040160000|2022-01-13 02:16:00|30886.4|30831|30887.1|30831.2|30888.3|30832.8|30885.7|30829.1|14
1642040170000|2022-01-13 02:16:10|30888.5|30831.8|30889.9|30831.7|30889.9|30832.8|30886.4|30830.2|11
1642040180000|2022-01-13 02:16:20|30888.7|30831.6|30887.5|30833.4|30888.7|30833.5|30886.3|30831.5|9
1642040190000|2022-01-13 02:16:30|30883.9|30832.5|30886.3|30827.9|30887.7|30832.5|30883|30826.7|30
1642040200000|2022-01-13 02:16:40|30885.9|30826.9|30884.1|30829.2|30886.3|30829.7|30884|30826.9|21
1642040210000|2022-01-13 02:16:50|30885.5|30830.6|30887|30824.7|30888|30830.6|30883.9|30824|19
1642040220000|2022-01-13 02:17:00|30885.5|30826.3|30883.9|30824.6|30886.1|30828.7|30880.2|30823.1|23
1642040230000|2022-01-13 02:17:10|30882.5|30822.8|30883.9|30824.1|30883.9|30825|30881.4|30822.8|11
1642040240000|2022-01-13 02:17:20|30883.2|30822.5|30881.6|30824.9|30883.2|30824.9|30879.8|30822.5|11
1642040250000|2022-01-13 02:17:30|30879.9|30825.1|30881.8|30824.1|30882.2|30825.1|30879.4|30823.9|10
1642040260000|2022-01-13 02:17:40|30881.4|30823.9|30881.1|30824.9|30882.2|30825.5|30880.4|30823.8|10
1642040270000|2022-01-13 02:17:50|30880.2|30824.8|30881|30826.6|30883.2|30826.6|30880.2|30824.8|7
1642040280000|2022-01-13 02:18:00|30881.4|30825.9|30882.1|30826.6|30882.4|30828.9|30879.1|30825.9|20
1642040290000|2022-01-13 02:18:10|30881.9|30826.3|30882.4|30825.2|30882.4|30827.2|30880.4|30823.7|25
1642040300000|2022-01-13 02:18:20|30881.1|30823.9|30881.6|30825.7|30882.9|30825.7|30881.1|30822.7|20
1642040310000|2022-01-13 02:18:30|30881.2|30825.3|30882.4|30828.9|30883.6|30828.9|30881.2|30825.2|20
1642040320000|2022-01-13 02:18:40|30882.8|30827.5|30883.1|30827.1|30883.7|30827.6|30881|30825.7|11
1642040330000|2022-01-13 02:18:50|30881.8|30827.5|30880.5|30829.1|30884.3|30829.1|30880.5|30825.7|12
1642040340000|2022-01-13 02:19:00|30881.7|30828.2|30880.8|30828|30882.7|30829.8|30879.8|30826.8|10
1642040350000|2022-01-13 02:19:10|30882.4|30826.5|30881.5|30824.7|30883|30827.3|30879.2|30824.7|15
1642040360000|2022-01-13 02:19:20|30882.5|30825.8|30884|30825.3|30884|30825.8|30882.1|30825.3|10
1642040370000|2022-01-13 02:19:30|30883.5|30824.6|30882.9|30823.8|30885.3|30829|30879.6|30822.8|17
1642040380000|2022-01-13 02:19:40|30880.7|30822.4|30880.3|30823.1|30884.1|30825|30876.6|30821.1|23
1642040390000|2022-01-13 02:19:50|30878.6|30826.3|30878.7|30823.8|30880.9|30827.1|30877.6|30822.5|19
1642040400000|2022-01-13 02:20:00|30879.6|30823|30878.7|30824.2|30880.4|30825.1|30877.8|30823|18
1642040410000|2022-01-13 02:20:10|30877.8|30823.4|30882.8|30820.2|30882.8|30825.8|30877.3|30818.9|22
1642040420000|2022-01-13 02:20:20|30882.3|30819.7|30875.4|30820.3|30882.3|30822.5|30874.8|30819.6|22
1642040430000|2022-01-13 02:20:30|30876.2|30820.1|30875.5|30819.9|30877.1|30821.8|30874.2|30819.7|18
1642040440000|2022-01-13 02:20:40|30875.8|30820.2|30876.7|30820.6|30877|30821.2|30875.5|30820.2|12
1642040450000|2022-01-13 02:20:50|30876.9|30820.5|30881.4|30822.5|30883.6|30825.8|30876.9|30819.8|19
1642040460000|2022-01-13 02:21:00|30880.2|30821.3|30876.5|30822.3|30880.2|30823.5|30876.2|30820.6|13
1642040470000|2022-01-13 02:21:10|30875.8|30821.9|30878.3|30822.7|30880.1|30822.7|30875.8|30820.7|8
1642040480000|2022-01-13 02:21:20|30877|30819.1|30874.5|30822.6|30878.4|30824.7|30874.5|30819.1|13
1642040490000|2022-01-13 02:21:30|30874.1|30824.1|30878.3|30821.1|30880|30824.1|30873.6|30821.1|13
1642040500000|2022-01-13 02:21:40|30878.2|30820.4|30883.6|30824.2|30884.9|30824.9|30877.3|30820.4|17
1642040510000|2022-01-13 02:21:50|30882.6|30825.8|30881.9|30825.2|30884.8|30825.8|30881.9|30823|12
1642040520000|2022-01-13 02:22:00|30881.8|30824.3|30880.6|30823.4|30883.2|30824.6|30879.5|30822.5|14
1642040530000|2022-01-13 02:22:10|30880.9|30823.1|30879.5|30824|30880.9|30824.7|30879.5|30823.1|7
1642040540000|2022-01-13 02:22:20|30878.1|30826.4|30882.9|30821.9|30882.9|30827.3|30877.1|30819.2|15
1642040550000|2022-01-13 02:22:30|30881|30820.2|30877.9|30824.1|30883.2|30825.6|30877.9|30820.2|12
1642040560000|2022-01-13 02:22:40|30881.7|30823.6|30880.8|30824.7|30883.2|30825.1|30879.3|30822.6|10
1642040570000|2022-01-13 02:22:50|30882|30822.4|30881.7|30825.5|30885.3|30826.4|30877.7|30821.7|15
1642040580000|2022-01-13 02:23:00|30880.3|30822.8|30881|30823.5|30881.6|30823.9|30880.1|30822.5|7
1642040590000|2022-01-13 02:23:10|30880.5|30823.4|30886.5|30827.6|30890|30829.3|30879.2|30822.7|19
1642040600000|2022-01-13 02:23:20|30885.9|30827|30883.6|30828.2|30885.9|30829.7|30882.1|30825.6|16
1642040610000|2022-01-13 02:23:30|30884.2|30827.6|30884.9|30826.4|30886.1|30828.3|30883.5|30826.1|11
1642040620000|2022-01-13 02:23:40|30884.7|30826.5|30884.5|30827|30885.1|30828|30882.9|30826.5|8
1642040630000|2022-01-13 02:23:50|30883.1|30826.7|30882.9|30824.8|30883.5|30827|30882.5|30824.8|6
1642040640000|2022-01-13 02:24:00|30883|30824.9|30881.9|30829.9|30885.9|30830.9|30881.4|30824.9|13
1642040650000|2022-01-13 02:24:10|30883|30829.5|30882.4|30826.5|30883.7|30831.3|30881|30826.3|18
1642040660000|2022-01-13 02:24:20|30882.2|30826.3|30883.3|30824.9|30883.6|30828.1|30880|30824.9|9
1642040670000|2022-01-13 02:24:30|30882|30826.5|30882.5|30827.1|30883.1|30827.5|30881.8|30825.6|12
1642040680000|2022-01-13 02:24:40|30882.7|30827.4|30884.8|30827.7|30885.3|30828.8|30882.5|30826|16
1642040690000|2022-01-13 02:24:50|30882.5|30829.7|30884.3|30828.3|30885.3|30829.7|30882.2|30827.3|16
1642040700000|2022-01-13 02:25:00|30884.1|30828|30883.4|30828.4|30884.8|30829.1|30882.2|30827.3|13
1642040710000|2022-01-13 02:25:10|30886.2|30827.5|30882.5|30830.9|30886.2|30830.9|30882.2|30826.7|15
1642040720000|2022-01-13 02:25:20|30884.5|30828.9|30884.6|30826.5|30886.5|30829.5|30884.1|30826.4|12
1642040730000|2022-01-13 02:25:30|30885|30826.9|30887.1|30826.6|30887.1|30827.4|30884.2|30825.8|11
1642040740000|2022-01-13 02:25:40|30886.4|30825.9|30886|30826.2|30887.1|30826.7|30885|30825.5|12
1642040750000|2022-01-13 02:25:50|30886.9|30826.1|30887.4|30826.1|30889|30827.7|30884.5|30824.1|15
1642040760000|2022-01-13 02:26:00|30886.3|30825.9|30884.6|30828.1|30886.3|30829.4|30882.4|30825.9|15
1642040770000|2022-01-13 02:26:10|30882|30829.9|30883.5|30827|30885.3|30830.5|30881.9|30826.7|18
1642040780000|2022-01-13 02:26:20|30884.3|30827.1|30883.8|30828.5|30885|30828.6|30883.5|30826.3|16
1642040790000|2022-01-13 02:26:30|30883.9|30828.6|30884.9|30828.2|30885.6|30829.6|30883.1|30827.3|19
1642040800000|2022-01-13 02:26:40|30884.5|30827.7|30885.2|30828.3|30885.4|30829.4|30883.8|30827.7|10
1642040810000|2022-01-13 02:26:50|30884.5|30828.5|30884.5|30830|30886.8|30830.4|30883.2|30827.6|12
1642040820000|2022-01-13 02:27:00|30884|30829.5|30882.7|30830.1|30885.9|30830.1|30882.7|30826.9|15
1642040830000|2022-01-13 02:27:10|30884.2|30827.9|30885.1|30828.1|30886.2|30829.4|30884.2|30827.3|16
1642040840000|2022-01-13 02:27:20|30884.6|30827.4|30885.8|30828.5|30885.8|30829.3|30883.2|30827.3|14
1642040850000|2022-01-13 02:27:30|30883.5|30828.6|30886|30830|30889|30830|30883.5|30825.5|14
1642040860000|2022-01-13 02:27:40|30886.3|30829.4|30885|30831.4|30889.4|30831.4|30883.5|30826.1|9
1642040870000|2022-01-13 02:27:50|30884.8|30830.5|30885.1|30832.1|30888.4|30832.1|30884.4|30829.7|6
1642040880000|2022-01-13 02:28:00|30884.8|30831.8|30887.8|30830.6|30887.8|30831.8|30884.8|30830.6|11
1642040890000|2022-01-13 02:28:10|30888.4|30831.1|30886|30829.1|30890.5|30831.3|30883.1|30827.2|16
1642040900000|2022-01-13 02:28:20|30885.4|30828.3|30886.3|30832.4|30887.7|30832.7|30885|30828.3|22
1642040910000|2022-01-13 02:28:30|30885.9|30832.3|30885.8|30832|30886.9|30833.3|30883.8|30831.4|24
1642040920000|2022-01-13 02:28:40|30884.9|30831.7|30886.1|30832.4|30887.5|30833.3|30884.9|30831.6|19
1642040930000|2022-01-13 02:28:50|30887|30833.3|30886.3|30832.8|30887.8|30833.3|30885.9|30831.1|22
1642040940000|2022-01-13 02:29:00|30885.3|30832|30888.3|30831.2|30888.3|30834.3|30885.1|30829.9|25
1642040950000|2022-01-13 02:29:10|30891.1|30832.9|30886|30829.7|30891.1|30832.9|30885.3|30827.4|22
1642040960000|2022-01-13 02:29:20|30885.2|30830.5|30886|30832|30888.5|30832.9|30885.2|30829.8|21
1642040970000|2022-01-13 02:29:30|30884.3|30832.5|30886.2|30830|30886.2|30833.5|30884.3|30829.9|21
1642040980000|2022-01-13 02:29:40|30885|30830.9|30885.8|30831.2|30887.8|30831.5|30885|30829.4|21
1642040990000|2022-01-13 02:29:50|30886.6|30832|30887|30831.2|30887.9|30832.7|30885.2|30830.5|20
1642041000000|2022-01-13 02:30:00|30886.2|30831.9|30889.8|30832.8|30889.8|30832.8|30884.8|30829.2|16
1642041010000|2022-01-13 02:30:10|30885.6|30835.2|30889.3|30832.7|30889.3|30835.2|30884.9|30832.7|7
1642041020000|2022-01-13 02:30:20|30885.6|30834.8|30887.8|30831.4|30887.9|30834.8|30885.1|30831.4|9
1642041030000|2022-01-13 02:30:30|30889.1|30831.2|30884.2|30829.7|30889.3|30831.5|30884.2|30829|7
1642041040000|2022-01-13 02:30:40|30885|30829.8|30885.3|30830.1|30885.3|30830.1|30884.5|30829.8|5
1642041050000|2022-01-13 02:30:50|30883|30832.9|30884.7|30833.1|30890.5|30833.1|30883|30828.3|16
1642041060000|2022-01-13 02:31:00|30883.5|30827|30883.9|30828.7|30891.8|30833.2|30883.3|30827|11
1642041070000|2022-01-13 02:31:10|30882.2|30830|30886.1|30832.2|30887.3|30833.1|30882.2|30829.9|13
1642041080000|2022-01-13 02:31:20|30885.2|30832.3|30885.1|30832.6|30887.4|30833.5|30883.1|30831.5|7
1642041090000|2022-01-13 02:31:30|30885.3|30832.8|30884.6|30831.5|30886.6|30833.3|30883.3|30831.5|12
1642041100000|2022-01-13 02:31:40|30885.3|30831.4|30887.1|30827.3|30888.9|30832.8|30885.2|30827.3|11
1642041110000|2022-01-13 02:31:50|30883.6|30832|30888.1|30832.6|30888.4|30834.6|30883.6|30829.7|15
1642041120000|2022-01-13 02:32:00|30885.2|30829.9|30884.8|30830.2|30888.3|30830.3|30884.4|30829|12
1642041130000|2022-01-13 02:32:10|30884.9|30830.7|30886.1|30831.1|30886.3|30832.5|30883.5|30830.7|16
1642041140000|2022-01-13 02:32:20|30886.2|30827.4|30887.3|30829.7|30887.3|30830.9|30884.5|30827.4|11
1642041150000|2022-01-13 02:32:30|30884.7|30831.4|30886.1|30828.1|30887.3|30831.4|30884.7|30828.1|7
1642041160000|2022-01-13 02:32:40|30885.9|30828.3|30886.8|30828.1|30886.8|30828.6|30885.9|30827.7|4
1642041170000|2022-01-13 02:32:50|30886|30828.6|30885.7|30832|30887.2|30833.8|30881.4|30828.4|11
1642041180000|2022-01-13 02:33:00|30887.9|30830.5|30886.4|30832.4|30888.1|30832.9|30885.3|30830.5|9
1642041190000|2022-01-13 02:33:10|30884.1|30833.6|30884.4|30832.5|30885.4|30833.6|30884|30831.2|6
1642041200000|2022-01-13 02:33:20|30884.9|30832.6|30887.7|30831.7|30887.7|30833.9|30883.9|30830.5|9
1642041210000|2022-01-13 02:33:30|30887.9|30831.3|30888.2|30830.3|30888.8|30832.8|30886.9|30830.3|10
1642041220000|2022-01-13 02:33:40|30887.2|30831.7|30884.4|30829.1|30887.2|30833.4|30883|30828.6|10
1642041230000|2022-01-13 02:33:50|30884.3|30827.5|30890.4|30835.4|30890.4|30836.4|30884.3|30827.5|10
1642041240000|2022-01-13 02:34:00|30887.5|30835|30887|30830.2|30888.8|30836.1|30885.1|30830.2|10
1642041250000|2022-01-13 02:34:10|30886.6|30829.8|30885.3|30831|30887.1|30832.3|30884.4|30829.1|15
1642041260000|2022-01-13 02:34:20|30886.7|30830.5|30885.9|30831.1|30887.1|30831.4|30884.7|30830.1|10
1642041270000|2022-01-13 02:34:30|30885.7|30834|30888|30831.9|30888|30834|30884|30831.9|7
1642041280000|2022-01-13 02:34:40|30886.3|30833.2|30886.6|30830.7|30890.2|30833.3|30883.6|30828.8|17
1642041290000|2022-01-13 02:34:50|30882.9|30831.9|30884.9|30829.5|30886.2|30831.9|30882.7|30828|11
1642041300000|2022-01-13 02:35:00|30882|30830.4|30884.3|30827.7|30884.7|30830.4|30882|30827|15
1642041310000|2022-01-13 02:35:10|30882.8|30828.5|30883.6|30831.3|30883.6|30831.3|30882.8|30828.5|2
1642041320000|2022-01-13 02:35:20|30881.6|30831.6|30883.6|30831.3|30885.9|30831.8|30881.2|30831.2|6
1642041330000|2022-01-13 02:35:30|30883.2|30831|30883.2|30830|30887.1|30831|30883|30828.6|8
1642041340000|2022-01-13 02:35:40|30879.7|30829.7|30879.5|30829.5|30880|30830|30879.4|30829.4|7
1642041350000|2022-01-13 02:35:50|30879.7|30829.7|30879.6|30829.6|30879.8|30829.8|30879.6|30829.6|6
1642041360000|2022-01-13 02:36:00|30879.5|30829.5|30885|30828.9|30888.2|30830.7|30879.5|30828.7|9
1642041370000|2022-01-13 02:36:10|30887.5|30828.8|30886.4|30831.7|30887.8|30832.1|30881.7|30828.8|8
1642041380000|2022-01-13 02:36:20|30887.9|30831.3|30883.6|30831.3|30887.9|30831.3|30883.5|30830.7|6
1642041390000|2022-01-13 02:36:30|30883|30833|30889.3|30831.6|30891.3|30836.4|30880|30829.4|17
1642041400000|2022-01-13 02:36:40|30890.2|30832.1|30885.3|30831.6|30894.2|30834.7|30885.3|30830.4|21
1642041410000|2022-01-13 02:36:50|30887.8|30831.5|30885.8|30830.4|30889|30831.8|30885.8|30830|9
1642041420000|2022-01-13 02:37:00|30886.1|30830.7|30893.2|30834.2|30893.3|30836.2|30884.7|30829.8|17
1642041430000|2022-01-13 02:37:10|30886.5|30835.5|30891.7|30835.1|30891.7|30836.2|30885|30835|11
1642041440000|2022-01-13 02:37:20|30888.6|30834.7|30890.8|30834.8|30891.5|30835.7|30885.7|30834.3|8
1642041450000|2022-01-13 02:37:30|30888.3|30835.3|30888.5|30831.7|30889.5|30836.5|30886.4|30831.7|17
1642041460000|2022-01-13 02:37:40|30890.4|30833.9|30889.4|30832.8|30890.8|30834|30887.5|30832.8|10
1642041470000|2022-01-13 02:37:50|30888.9|30832.9|30887.8|30834.5|30890.5|30834.9|30887.2|30832.9|17
1642041480000|2022-01-13 02:38:00|30889.4|30832.9|30888.7|30832.1|30890.8|30833|30885.5|30830.2|16
1642041490000|2022-01-13 02:38:10|30888.5|30830.8|30886.6|30830.6|30889.7|30831.9|30886.6|30829.3|12
1642041500000|2022-01-13 02:38:20|30886.7|30831.3|30887.8|30831.4|30888.3|30832|30885.7|30830.4|18
1642041510000|2022-01-13 02:38:30|30888.1|30831|30887.6|30831.5|30889.8|30832.9|30886.7|30830.6|13
1642041520000|2022-01-13 02:38:40|30889.5|30832|30888.1|30832.1|30889.8|30833|30887|30831.5|13
1642041530000|2022-01-13 02:38:50|30888.2|30831.9|30889.9|30833.1|30889.9|30833.1|30888.2|30831.5|12
1642041540000|2022-01-13 02:39:00|30889.4|30832.6|30891.3|30830.6|30891.6|30833.9|30885.8|30828.9|17
1642041550000|2022-01-13 02:39:10|30892.5|30831.8|30887.9|30831.1|30892.5|30831.8|30886.8|30828|17
1642041560000|2022-01-13 02:39:20|30886.8|30832.7|30888.1|30831.6|30888.3|30833.4|30885.4|30830.8|11
1642041570000|2022-01-13 02:39:30|30887.9|30830.7|30886.8|30829.2|30888.4|30833.7|30885.9|30828|18
1642041580000|2022-01-13 02:39:40|30886.7|30828.8|30884.2|30831.3|30890.1|30832.3|30881|30825.4|18
1642041590000|2022-01-13 02:39:50|30886.7|30832|30883.7|30828.5|30887.2|30833|30879|30824.6|23
1642041600000|2022-01-13 02:40:00|30880.8|30829.5|30882.7|30827.9|30884.8|30829.5|30879.3|30827.9|11
1642041610000|2022-01-13 02:40:10|30883.3|30828.6|30883|30826.5|30883.3|30828.6|30881.3|30826.1|7
1642041620000|2022-01-13 02:40:20|30882.6|30826.6|30883|30823.9|30883|30827.1|30880.7|30823.4|8
1642041630000|2022-01-13 02:40:30|30881.8|30824.1|30882|30825.6|30885.4|30829.2|30877.5|30823.7|18
1642041640000|2022-01-13 02:40:40|30884.2|30826.2|30880.3|30827.9|30884.2|30827.9|30880.3|30824.8|4
1642041650000|2022-01-13 02:40:50|30880.1|30827.1|30880.7|30824.4|30881.6|30827.1|30880.1|30824.4|7
1642041660000|2022-01-13 02:41:00|30877.1|30827.1|30878.9|30824.8|30879.3|30827.3|30877.1|30824.8|12
1642041670000|2022-01-13 02:41:10|30878.8|30825.3|30885.4|30826.3|30885.4|30826.3|30878.8|30825.3|7
1642041680000|2022-01-13 02:41:20|30883.7|30826.4|30882.5|30827.7|30886.3|30828.5|30881.4|30826.2|7
1642041690000|2022-01-13 02:41:30|30880.3|30828.9|30884.7|30826.5|30884.7|30828.9|30877.9|30825.9|13
1642041700000|2022-01-13 02:41:40|30884.2|30827.2|30884.4|30828|30884.4|30829.5|30881|30827.2|7
1642041710000|2022-01-13 02:41:50|30882.5|30827.9|30883.4|30828.7|30884.1|30829.4|30881.2|30827.9|8
1642041720000|2022-01-13 02:42:00|30883|30828.6|30884.3|30828|30884.3|30830.4|30882.2|30828|9
1642041730000|2022-01-13 02:42:10|30884.8|30827.7|30881.7|30826.1|30886.4|30828|30879.7|30824|8
1642041740000|2022-01-13 02:42:20|30881.1|30826.6|30883.2|30827.2|30883.2|30828.3|30879|30826.6|4
1642041750000|2022-01-13 02:42:30|30882.7|30827.3|30880.9|30826|30886.6|30828.4|30879.9|30822|15
1642041760000|2022-01-13 02:42:40|30879.5|30827.2|30880.9|30827.8|30883.2|30828.4|30879.5|30826.7|11
1642041770000|2022-01-13 02:42:50|30880.6|30827.5|30880.3|30826.2|30882|30828.9|30878.9|30825.7|12
1642041780000|2022-01-13 02:43:00|30881.3|30826.1|30885.5|30827.4|30885.5|30827.4|30881.3|30825.5|19
1642041790000|2022-01-13 02:43:10|30883.2|30824.7|30881.2|30826.8|30884.7|30827.2|30881.1|30824.7|10
1642041800000|2022-01-13 02:43:20|30881.5|30825.1|30884.6|30826.5|30884.6|30826.5|30880.9|30824.6|9
1642041810000|2022-01-13 02:43:30|30884|30826.7|30884.4|30825|30884.4|30829.4|30878.8|30824.8|12
1642041820000|2022-01-13 02:43:40|30882.8|30826.8|30881.3|30825.3|30884.4|30827.9|30880.5|30823.3|17
1642041830000|2022-01-13 02:43:50|30882.4|30825.4|30882.4|30824|30883.3|30826.3|30880.7|30824|15
1642041840000|2022-01-13 02:44:00|30882.6|30823.8|30881.9|30824|30883.3|30824.6|30881.9|30823.2|10
1642041850000|2022-01-13 02:44:10|30882.8|30823.1|30882.2|30824.2|30883.3|30824.8|30881.3|30821.1|9
1642041860000|2022-01-13 02:44:20|30884.6|30825|30882.4|30827.9|30886.3|30827.9|30882.4|30824.3|19
1642041870000|2022-01-13 02:44:30|30879.5|30828.2|30880.2|30825.4|30882.5|30828.4|30878.2|30823.5|19
1642041880000|2022-01-13 02:44:40|30879.8|30825.3|30880.9|30824.9|30881.9|30827|30878.5|30824.8|10
1642041890000|2022-01-13 02:44:50|30880.6|30824.5|30881.1|30826.3|30881.5|30826.5|30880.1|30824.1|9
1642041900000|2022-01-13 02:45:00|30879.2|30826.9|30880.3|30825.6|30881.9|30826.9|30879.2|30823.9|12
1642041910000|2022-01-13 02:45:10|30880|30825|30882.1|30826.8|30882.6|30827.5|30880|30825|8
1642041920000|2022-01-13 02:45:20|30880.6|30826.6|30880.6|30828.1|30881.3|30829|30878.5|30826.6|10
1642041930000|2022-01-13 02:45:30|30880.8|30828|30881.1|30823.5|30882.2|30828.2|30879.8|30821.8|19
1642041940000|2022-01-13 02:45:40|30881.3|30823.3|30880.7|30823.5|30882.9|30823.6|30880.6|30822.9|11
1642041950000|2022-01-13 02:45:50|30881|30823|30879.6|30825|30881|30825|30879.3|30823|10
1642041960000|2022-01-13 02:46:00|30878.9|30826.5|30883.3|30821.7|30883.3|30826.6|30877.7|30820.8|12
1642041970000|2022-01-13 02:46:10|30886|30824|30876.7|30825|30886|30825|30876.7|30823.3|10
1642041980000|2022-01-13 02:46:20|30878.5|30824.8|30880.4|30825.4|30881.2|30825.6|30878.5|30823.9|15
1642041990000|2022-01-13 02:46:30|30881.2|30824.9|30882.1|30824.4|30882.1|30824.9|30880.9|30824.4|6
1642042000000|2022-01-13 02:46:40|30880.5|30825.7|30879.9|30824.1|30881|30825.7|30879.8|30824.1|8
1642042010000|2022-01-13 02:46:50|30879.8|30825.1|30882.6|30824.6|30882.6|30825.1|30878.3|30819.8|13
1642042020000|2022-01-13 02:47:00|30881.9|30824.8|30880.4|30825.9|30882.3|30826.8|30878.6|30824.7|8
1642042030000|2022-01-13 02:47:10|30882.9|30825.8|30878.7|30828.5|30882.9|30828.7|30878.7|30825.3|8
1642042040000|2022-01-13 02:47:20|30879.8|30827.8|30882|30824.4|30882|30827.8|30878.7|30822.9|12
1642042050000|2022-01-13 02:47:30|30880.6|30824.2|30881.2|30824.9|30882|30826|30879.6|30824.2|8
1642042060000|2022-01-13 02:47:40|30880.6|30824.7|30879.2|30828.3|30883.7|30828.3|30878.9|30822.7|8
1642042070000|2022-01-13 02:47:50|30879.4|30826.9|30880.9|30823.5|30883.7|30827.9|30877.9|30822.3|9
1642042080000|2022-01-13 02:48:00|30880.4|30823.8|30880.6|30826.1|30881.3|30826.3|30876.2|30821.6|8
1642042090000|2022-01-13 02:48:10|30884.1|30825.1|30881.4|30823.8|30884.1|30827.7|30877.7|30821.6|17
1642042100000|2022-01-13 02:48:20|30880.3|30821.8|30881.5|30822|30882.8|30823.9|30877.8|30821.8|15
1642042110000|2022-01-13 02:48:30|30881.2|30822.1|30878.3|30823.9|30881.9|30824.1|30878.3|30821.9|13
1642042120000|2022-01-13 02:48:40|30881.1|30824.1|30881.6|30824.7|30882.5|30826.1|30879.3|30824.1|12
1642042130000|2022-01-13 02:48:50|30881.1|30826.7|30881.4|30825.7|30882.8|30827.3|30878.5|30825.7|11
1642042140000|2022-01-13 02:49:00|30883.7|30823.5|30881.7|30825.8|30884.3|30827.2|30880.4|30823.5|17
1642042150000|2022-01-13 02:49:10|30881.8|30825|30878.5|30825.2|30882.5|30825.5|30878.5|30823.9|13
1642042160000|2022-01-13 02:49:20|30879|30825|30881.5|30825.5|30882.3|30826.1|30878.2|30824.9|9
1642042170000|2022-01-13 02:49:30|30881.2|30825.6|30881.5|30825.3|30883.6|30827.1|30880.4|30825|10
1642042180000|2022-01-13 02:49:40|30882.1|30824.6|30878.8|30824.1|30883.9|30824.6|30878.5|30824.1|4
1642042190000|2022-01-13 02:49:50|30876.9|30826.9|30882.9|30828|30885.8|30828|30876.9|30826.3|9
1642042200000|2022-01-13 02:50:00|30881.2|30824.3|30881.7|30823|30881.7|30825.7|30879.5|30823|16
1642042210000|2022-01-13 02:50:10|30880.6|30823.6|30881.7|30824.4|30882.7|30825|30879|30823.5|8
1642042220000|2022-01-13 02:50:20|30881.4|30824.5|30879.5|30822.6|30882|30826.7|30878.9|30822.6|8
1642042230000|2022-01-13 02:50:30|30880.3|30823.3|30882.1|30823.1|30882.1|30823.6|30879.9|30823.1|7
1642042240000|2022-01-13 02:50:40|30876.5|30823.4|30879.2|30823.6|30883|30823.9|30876.5|30821.6|5
1642042250000|2022-01-13 02:50:50|30878.7|30820.2|30881.6|30825.5|30881.8|30825.6|30878.1|30820.2|12
1642042260000|2022-01-13 02:51:00|30879.8|30825.6|30881.6|30823|30884|30825.6|30879.1|30823|15
1642042270000|2022-01-13 02:51:10|30881.8|30823.4|30880.4|30823.9|30881.8|30824.1|30879.1|30821.7|19
1642042280000|2022-01-13 02:51:20|30879.9|30823.7|30882.9|30823.9|30882.9|30824.2|30879.9|30823.6|8
1642042290000|2022-01-13 02:51:30|30883.3|30824.2|30884.1|30823.1|30885.6|30824.2|30882.3|30823.1|8
1642042300000|2022-01-13 02:51:40|30885.1|30823.7|30877.8|30827.8|30885.1|30827.8|30877.8|30823.7|7
1642042310000|2022-01-13 02:51:50|30877.7|30827.3|30877.2|30825.2|30878.1|30827.8|30877.2|30825.2|5
1642042320000|2022-01-13 02:52:00|30877.4|30824.7|30878.9|30826.8|30884|30826.8|30877.4|30824.4|8
1642042330000|2022-01-13 02:52:10|30878.8|30826.2|30881.1|30824.5|30882.1|30826.6|30878.4|30823.9|12
1642042340000|2022-01-13 02:52:20|30882.2|30824.2|30883.8|30824.9|30883.8|30825.4|30880.8|30824.2|13
1642042350000|2022-01-13 02:52:30|30881.2|30825.1|30885.6|30825.2|30885.6|30827|30879.5|30822.6|13
1642042360000|2022-01-13 02:52:40|30883|30826.2|30882.6|30826.1|30886.8|30830.1|30879.4|30825.3|17
1642042370000|2022-01-13 02:52:50|30880.3|30827.7|30882.4|30825.6|30882.4|30827.7|30880.2|30825.6|10
1642042380000|2022-01-13 02:53:00|30881.1|30826|30881.9|30825.3|30884.1|30827.9|30880.4|30825.1|13
1642042390000|2022-01-13 02:53:10|30881.8|30826|30884.4|30824.6|30885.7|30826.6|30881.3|30823|27
1642042400000|2022-01-13 02:53:20|30884.5|30823.7|30880.7|30822.6|30885.5|30824.3|30880.7|30822.3|9
1642042410000|2022-01-13 02:53:30|30883.9|30823.5|30878.1|30826.4|30883.9|30826.4|30878.1|30823.2|7
1642042420000|2022-01-13 02:53:40|30883.7|30825.3|30882.3|30827.3|30883.8|30829.2|30879.1|30825.3|14
1642042430000|2022-01-13 02:53:50|30881.3|30828|30881.6|30828|30884.4|30828|30881.2|30825.1|12
1642042440000|2022-01-13 02:54:00|30881.7|30827.3|30890.2|30825.6|30890.2|30827.3|30880.7|30825.5|9
1642042450000|2022-01-13 02:54:10|30892|30828|30885.2|30829.4|30892|30830.9|30880.7|30827.2|13
1642042460000|2022-01-13 02:54:20|30887.7|30829.2|30883.4|30829.9|30887.7|30829.9|30883.4|30828|7
1642042470000|2022-01-13 02:54:30|30883.2|30829.6|30882.7|30827.2|30883.2|30831.2|30880.3|30827.2|9
1642042480000|2022-01-13 02:54:40|30884|30827|30882.3|30830.1|30884.4|30830.1|30882.2|30827|12
1642042490000|2022-01-13 02:54:50|30882.2|30830|30882.5|30829.5|30884.3|30830|30882.2|30827.5|6
1642042500000|2022-01-13 02:55:00|30884.8|30829.3|30884.5|30830.1|30886.5|30830.1|30883.2|30826.3|23
1642042510000|2022-01-13 02:55:10|30884|30830|30884.4|30827.5|30886.1|30830.9|30882.2|30827.2|13
1642042520000|2022-01-13 02:55:20|30885.7|30827.6|30883.7|30832|30888.3|30832.2|30881.8|30825.2|15
1642042530000|2022-01-13 02:55:30|30887.5|30830|30885.1|30830.3|30887.5|30831.6|30882.7|30829.6|13
1642042540000|2022-01-13 02:55:40|30886.2|30830.2|30883.5|30830.1|30886.8|30831.1|30883.5|30829.6|8
1642042550000|2022-01-13 02:55:50|30883|30828.7|30880.2|30828.2|30884.5|30829|30880.2|30828.2|7
1642042560000|2022-01-13 02:56:00|30887.2|30827.7|30884.4|30827.2|30887.6|30829.2|30884|30827.2|21
1642042570000|2022-01-13 02:56:10|30884.9|30827.8|30886.3|30827.5|30886.3|30827.8|30883.4|30826.2|16
1642042580000|2022-01-13 02:56:20|30885.4|30826.5|30883.9|30828.1|30886.4|30829.2|30883.3|30826.5|10
1642042590000|2022-01-13 02:56:30|30882.5|30829.5|30883.1|30829.4|30884.9|30830|30882.5|30827.5|13
1642042600000|2022-01-13 02:56:40|30886.7|30829.5|30885.9|30828.3|30887.3|30830.1|30885.9|30827.6|8
1642042610000|2022-01-13 02:56:50|30885.2|30828.1|30883.9|30831|30885.2|30832|30883|30828.1|4
1642042620000|2022-01-13 02:57:00|30884.5|30830.4|30888.8|30828|30888.8|30830.4|30881.5|30828|7
1642042630000|2022-01-13 02:57:10|30890.3|30828.2|30883.2|30833.2|30890.3|30833.2|30883.2|30828.2|16
1642042640000|2022-01-13 02:57:20|30882.9|30832.3|30883.2|30831.2|30883.9|30832.3|30882.9|30831.2|3
1642042650000|2022-01-13 02:57:30|30887.8|30830.6|30885.8|30827.8|30888.8|30831.4|30885.8|30827.8|6
1642042660000|2022-01-13 02:57:40|30890.1|30828.8|30882.3|30831.2|30890.1|30831.5|30882.3|30828.8|10
1642042670000|2022-01-13 02:57:50|30885.8|30831.5|30884.5|30827.6|30889.2|30832.6|30880.6|30827.3|13
1642042680000|2022-01-13 02:58:00|30884.6|30828.2|30888.6|30829.2|30888.6|30830.6|30883.3|30827|14
1642042690000|2022-01-13 02:58:10|30882.3|30831.1|30886.9|30831.2|30887.3|30831.2|30882.3|30829.1|8
1642042700000|2022-01-13 02:58:20|30888.3|30831.4|30884.1|30829.4|30888.3|30831.4|30884.1|30827.8|10
1642042710000|2022-01-13 02:58:30|30882.8|30831.1|30885.4|30828.2|30886.2|30831.1|30882.8|30828.1|12
1642042720000|2022-01-13 02:58:40|30884|30829.7|30885.1|30830.5|30887.4|30831.3|30883.9|30828.9|9
1642042730000|2022-01-13 02:58:50|30886.3|30830.1|30886.4|30830.1|30888.8|30832.6|30883.1|30827.3|7
1642042740000|2022-01-13 02:59:00|30882.2|30832.2|30883.1|30833.1|30888.6|30833.1|30882.2|30830|15
1642042750000|2022-01-13 02:59:10|30883|30833|30885.3|30829.5|30888.2|30833|30883|30828.3|9
1642042760000|2022-01-13 02:59:20|30884.8|30829.7|30885|30829.4|30886.8|30830.8|30883.8|30828.2|12
1642042770000|2022-01-13 02:59:30|30885.1|30830|30887.6|30833.4|30887.6|30833.9|30885|30828.6|16
1642042780000|2022-01-13 02:59:40|30889.1|30832.8|30888.8|30832.1|30890.2|30834.2|30886.2|30831.3|12
1642042790000|2022-01-13 02:59:50|30891.3|30832.7|30889.5|30832.3|30891.3|30834|30886.8|30831.6|15
1642042800000|2022-01-13 03:00:00|30890.1|30833|30887|30833.5|30891.9|30834.1|30886|30830.9|14
1642042810000|2022-01-13 03:00:10|30885.6|30835.6|30890.4|30832.2|30890.4|30835.6|30885.4|30830.7|14
1642042820000|2022-01-13 03:00:20|30889.9|30832|30890.5|30835.9|30893.1|30836|30888.9|30832|14
1642042830000|2022-01-13 03:00:30|30890.1|30835.2|30891.7|30834.8|30892.2|30836|30888.9|30834.8|10
1642042840000|2022-01-13 03:00:40|30891.8|30835.4|30890.6|30836|30892.1|30836.6|30889.7|30835.3|12
1642042850000|2022-01-13 03:00:50|30890.1|30838.1|30893.8|30837.2|30893.8|30838.2|30890.1|30835.7|13
1642042860000|2022-01-13 03:01:00|30892.6|30836.9|30893.4|30837.4|30894.7|30838|30892.6|30836|22
1642042870000|2022-01-13 03:01:10|30893.6|30836.1|30895.9|30837.4|30896.5|30837.7|30893.3|30836.1|18
1642042880000|2022-01-13 03:01:20|30894.6|30839.5|30895.9|30838.8|30897.1|30839.5|30894.6|30837.7|15
1642042890000|2022-01-13 03:01:30|30895.3|30838.7|30892.2|30835.8|30895.9|30839.1|30892.2|30835.8|12
1642042900000|2022-01-13 03:01:40|30891.7|30835.3|30893.3|30835.8|30893.3|30837.2|30891|30835.1|14
1642042910000|2022-01-13 03:01:50|30891.8|30836.1|30892.9|30835.7|30894.3|30837.4|30891.8|30835.5|9
1642042920000|2022-01-13 03:02:00|30892.6|30836.9|30891.1|30835.6|30892.9|30837.1|30890.3|30834.7|14
1642042930000|2022-01-13 03:02:10|30893.2|30835.2|30892.3|30837|30893.2|30837.5|30891.3|30835.2|9
1642042940000|2022-01-13 03:02:20|30890.2|30840.2|30893.3|30837.6|30893.4|30840.2|30889.7|30836.8|11
1642042950000|2022-01-13 03:02:30|30890|30835.2|30889.8|30834.6|30892.1|30837.9|30888|30832.1|22
1642042960000|2022-01-13 03:02:40|30890.4|30834.1|30889|30836.1|30890.9|30837.7|30887.2|30833.5|14
1642042970000|2022-01-13 03:02:50|30890.2|30835.2|30892|30830|30892.5|30835.2|30887.8|30829.6|9
1642042980000|2022-01-13 03:03:00|30891.1|30830.2|30888.9|30829.5|30891.9|30831.2|30888.3|30829.5|10
1642042990000|2022-01-13 03:03:10|30889.2|30829.2|30888.9|30832.5|30889.6|30833.6|30887.7|30829.2|21
1642043000000|2022-01-13 03:03:20|30888.5|30832.1|30889.2|30834.6|30889.8|30834.6|30887.5|30832|23
1642043010000|2022-01-13 03:03:30|30889.5|30835.5|30890.9|30835.3|30891.8|30837.3|30888.7|30834.8|23
1642043020000|2022-01-13 03:03:40|30890.4|30834.3|30889.6|30836.3|30892.2|30836.4|30889.6|30834.3|18
1642043030000|2022-01-13 03:03:50|30889.2|30835.9|30889.3|30834.6|30889.8|30836.3|30888.5|30832.9|11
1642043040000|2022-01-13 03:04:00|30889.4|30834.7|30892|30834.9|30892|30836|30885.9|30832.3|11
1642043050000|2022-01-13 03:04:10|30892.6|30835.5|30888.7|30831.7|30893.4|30837.2|30888.7|30831.7|10
1642043060000|2022-01-13 03:04:20|30888.6|30831|30891.1|30835.6|30891.6|30837.2|30887.2|30831|16
1642043070000|2022-01-13 03:04:30|30889.1|30837.7|30890.6|30833.2|30891.4|30838.8|30887.2|30832.7|14
1642043080000|2022-01-13 03:04:40|30891.4|30835.4|30886.7|30833|30891.4|30835.7|30886.7|30832.9|11
1642043090000|2022-01-13 03:04:50|30886.6|30832.8|30889.4|30832.8|30890.6|30833.9|30886.6|30831.4|12
1642043100000|2022-01-13 03:05:00|30891.5|30831.1|30890.7|30830.5|30891.7|30831.6|30890.1|30830.5|13
1642043110000|2022-01-13 03:05:10|30891.6|30830.9|30889.2|30834.5|30891.6|30834.5|30888.5|30829.8|14
1642043120000|2022-01-13 03:05:20|30889.3|30834.6|30889.2|30835.2|30889.5|30835.6|30888.2|30834.6|13
1642043130000|2022-01-13 03:05:30|30888.7|30836.6|30891|30833.8|30891|30836.6|30887.5|30833.7|12
1642043140000|2022-01-13 03:05:40|30890.5|30833.7|30889.3|30836|30891.5|30836|30889.3|30833.7|12
1642043150000|2022-01-13 03:05:50|30890.6|30836.6|30890.3|30833.4|30892.8|30836.6|30889|30830.7|11
1642043160000|2022-01-13 03:06:00|30891.2|30834|30891.5|30834.6|30892.4|30836.2|30888|30833.6|16
1642043170000|2022-01-13 03:06:10|30892.2|30834.1|30892.6|30836.1|30892.7|30837|30889.1|30834.1|14
1642043180000|2022-01-13 03:06:20|30888.3|30838.3|30889.4|30837.3|30889.4|30838.3|30888.2|30833.4|8
1642043190000|2022-01-13 03:06:30|30887.7|30837.7|30890|30835.8|30892.4|30837.7|30887.1|30835.8|8
1642043200000|2022-01-13 03:06:40|30889|30835.9|30887.6|30837.6|30889.2|30837.6|30887|30834.6|7
1642043210000|2022-01-13 03:06:50|30886.3|30834|30890|30834.8|30891.7|30834.8|30886.2|30832.6|12
1642043220000|2022-01-13 03:07:00|30893.5|30833|30892.1|30835|30894.2|30835.8|30890.4|30832.3|17
1642043230000|2022-01-13 03:07:10|30891.9|30835.4|30892.4|30837.8|30892.4|30837.8|30889.9|30834.8|16
1642043240000|2022-01-13 03:07:20|30891.8|30836.4|30892|30834.9|30892.6|30837.4|30890.7|30834.9|17
1642043250000|2022-01-13 03:07:30|30891.8|30837.6|30892.4|30836|30892.4|30838.2|30890.2|30834.4|15
1642043260000|2022-01-13 03:07:40|30892.3|30836.5|30893.2|30837.6|30893.2|30840.3|30891.3|30836.3|13
1642043270000|2022-01-13 03:07:50|30892.5|30836.1|30893.5|30837.6|30894.6|30838.9|30892.1|30835.5|18
1642043280000|2022-01-13 03:08:00|30892.2|30838.4|30894.1|30834.1|30895.2|30838.4|30892.2|30833.8|21
1642043290000|2022-01-13 03:08:10|30890.6|30839.8|30893.5|30835.5|30894.5|30839.8|30890.6|30835.3|23
1642043300000|2022-01-13 03:08:20|30893.8|30836.3|30894.6|30835.9|30894.6|30836.3|30892.8|30835.2|8
1642043310000|2022-01-13 03:08:30|30894.2|30836|30894.2|30837.8|30896.4|30837.8|30893.2|30833.4|17
1642043320000|2022-01-13 03:08:40|30894.7|30836.5|30888.4|30838.4|30894.8|30839.2|30888.4|30832.8|19
1642043330000|2022-01-13 03:08:50|30891.2|30837.1|30892.1|30834.6|30892.7|30839.3|30888.3|30834.5|12
1642043340000|2022-01-13 03:09:00|30891.5|30835.1|30891|30830.8|30891.7|30837.3|30888.3|30830.4|16
1642043350000|2022-01-13 03:09:10|30890.9|30830.7|30889.5|30833.3|30891.2|30834.3|30887.5|30830.4|16
1642043360000|2022-01-13 03:09:20|30889.8|30832.8|30891.6|30833|30892.5|30834.2|30888.4|30831.2|14
1642043370000|2022-01-13 03:09:30|30891.2|30832.9|30889.8|30834.9|30891.7|30834.9|30889.8|30830.8|9
1642043380000|2022-01-13 03:09:40|30890.1|30834.3|30889.1|30834|30890.8|30834.7|30888.5|30832.7|13
1642043390000|2022-01-13 03:09:50|30888.9|30834.2|30888.1|30835|30889.5|30835|30887.5|30832.6|10
1642043400000|2022-01-13 03:10:00|30888.4|30832.4|30891.8|30834|30891.8|30834|30886.3|30830.5|17
1642043410000|2022-01-13 03:10:10|30888.5|30836|30888|30833.6|30891|30836.6|30886.6|30833.6|6
1642043420000|2022-01-13 03:10:20|30890.7|30833.4|30893.1|30832.7|30893.1|30833.6|30887.2|30830.6|9
1642043430000|2022-01-13 03:10:30|30890.5|30832.6|30889.9|30833.7|30891.3|30837|30887.4|30832.6|21
1642043440000|2022-01-13 03:10:40|30890.4|30834.6|30890.3|30834.4|30890.7|30835.5|30886.4|30832.2|22
1642043450000|2022-01-13 03:10:50|30890|30834.1|30893.4|30835.1|30894.1|30836.6|30888.7|30833.4|13
1642043460000|2022-01-13 03:11:00|30892.6|30834.3|30892.1|30835.2|30893.5|30837|30890.7|30834.3|17
1642043470000|2022-01-13 03:11:10|30892.3|30835.1|30891.3|30835.4|30893.8|30837.8|30890.8|30835.1|20
1642043480000|2022-01-13 03:11:20|30890.6|30835.9|30895.3|30835.8|30895.7|30838.9|30890.6|30835|18
1642043490000|2022-01-13 03:11:30|30895.4|30836|30896.1|30840.7|30896.8|30841.5|30893.6|30835.7|27
1642043500000|2022-01-13 03:11:40|30896.2|30840.1|30897.6|30841.9|30899|30842.7|30892|30839.5|25
1642043510000|2022-01-13 03:11:50|30898.2|30841.3|30892.6|30840.8|30898.4|30842.3|30892.6|30839.5|12
1642043520000|2022-01-13 03:12:00|30892.5|30840.7|30895.3|30839.9|30896.7|30842.3|30892.5|30839.6|19
1642043530000|2022-01-13 03:12:10|30894.9|30839.6|30901.1|30843.6|30906.9|30845.5|30894.5|30838.7|23
1642043540000|2022-01-13 03:12:20|30900.5|30843.3|30900.8|30844.2|30901.1|30846|30898.5|30841.4|26
1642043550000|2022-01-13 03:12:30|30901.1|30844.6|30900.4|30846.2|30901.1|30846.5|30899.4|30843.6|21
1642043560000|2022-01-13 03:12:40|30900.5|30846.7|30904.1|30845.9|30907.8|30848.4|30899.7|30844|30
1642043570000|2022-01-13 03:12:50|30904.3|30846.3|30906.8|30845.3|30907.9|30848.8|30902.5|30843.2|23
1642043580000|2022-01-13 03:13:00|30906.7|30845.2|30902.3|30841.9|30906.7|30850.5|30897.7|30837.9|23
1642043590000|2022-01-13 03:13:10|30902.4|30841.5|30901.8|30840.6|30906.6|30843.8|30897|30837.6|20
1642043600000|2022-01-13 03:13:20|30899.8|30842.1|30898.7|30837.2|30901.6|30842.1|30898.7|30837.2|13
1642043610000|2022-01-13 03:13:30|30900.1|30838.1|30897.9|30839.5|30900.1|30840.3|30897.9|30838.1|15
1642043620000|2022-01-13 03:13:40|30896|30839.6|30897.6|30839.7|30897.8|30841.7|30896|30839.6|13
1642043630000|2022-01-13 03:13:50|30896.6|30839.8|30893.3|30839.9|30903|30844.6|30892.9|30836.7|17
1642043640000|2022-01-13 03:14:00|30893.5|30837.4|30896.6|30839.2|30900.3|30839.5|30892.3|30835|14
1642043650000|2022-01-13 03:14:10|30897.5|30838.2|30896.6|30839.1|30897.5|30839.4|30895.2|30837.7|8
1642043660000|2022-01-13 03:14:20|30896.2|30838.7|30895.9|30839|30897.1|30839.1|30894.6|30837.4|12
1642043670000|2022-01-13 03:14:30|30895.5|30844|30896|30838.5|30896.3|30844.2|30893.2|30838.5|14
1642043680000|2022-01-13 03:14:40|30896.6|30839.1|30895.4|30842.7|30896.6|30842.9|30893.3|30836.2|12
1642043690000|2022-01-13 03:14:50|30896.1|30841.9|30892.8|30840|30896.1|30842.6|30891.8|30837.3|19
1642043700000|2022-01-13 03:15:00|30892|30840.6|30893.6|30840.4|30894.3|30840.6|30892|30838.4|14
1642043710000|2022-01-13 03:15:10|30894.3|30839.6|30894.6|30841.2|30896|30841.2|30893.7|30838.6|16
1642043720000|2022-01-13 03:15:20|30893.6|30841.8|30892.5|30838.6|30893.6|30841.9|30891.6|30837.4|14
1642043730000|2022-01-13 03:15:30|30891.8|30839.4|30892.7|30836.4|30893.8|30839.8|30890.8|30836.4|14
1642043740000|2022-01-13 03:15:40|30892.3|30836.6|30911|30861|30921.2|30861.3|30891.1|30836.6|19
1642043750000|2022-01-13 03:15:50|30913|30859.9|30910|30860|30913|30860.2|30909.7|30859.5|10
1642043760000|2022-01-13 03:16:00|30908.9|30858.9|30909.8|30859.8|30920.6|30860.4|30908.6|30854.8|23
1642043770000|2022-01-13 03:16:10|30909.6|30859.6|30909.9|30859.9|30910|30860|30908.6|30858.6|12
1642043780000|2022-01-13 03:16:20|30894|30874|30908.2|30858.2|30910.9|30874|30891.5|30856.1|21
1642043790000|2022-01-13 03:16:30|30908.1|30858.1|30892|30872|30911.8|30872|30892|30855.6|13
1642043800000|2022-01-13 03:16:40|30909|30859|30908.1|30858.1|30909.4|30859.1|30906|30856|21
1642043810000|2022-01-13 03:16:50|30909.7|30859.7|30907.5|30857.5|30909.7|30859.7|30906.6|30856.6|14
1642043820000|2022-01-13 03:17:00|30907.7|30857.7|30906.6|30856.6|30910.4|30874.7|30894.7|30855.4|25
1642043830000|2022-01-13 03:17:10|30906.5|30856.5|30906.9|30856.9|30908.7|30858.7|30906.4|30856.4|16
1642043840000|2022-01-13 03:17:20|30906.7|30856.7|30907.3|30857.3|30907.3|30857.3|30906.7|30856.7|5
1642043850000|2022-01-13 03:17:30|30907.2|30857.2|30907.8|30857.8|30907.8|30857.8|30906.8|30856.8|7
1642043860000|2022-01-13 03:17:40|30907.4|30857.4|30911.3|30855.7|30911.3|30858|30906.2|30855.7|10
1642043870000|2022-01-13 03:17:50|30907.2|30857.2|30890.7|30870.7|30907.2|30870.7|30890.7|30856.8|3
1642043880000|2022-01-13 03:18:00|30890.9|30870.9|30906.8|30856.8|30909|30871|30890.9|30856.8|6
1642043890000|2022-01-13 03:18:10|30906.9|30856.9|30906.8|30856.8|30907.5|30857.5|30906.6|30856.6|12
1642043900000|2022-01-13 03:18:20|30908.2|30858.2|30909|30859|30909.1|30859.1|30906.7|30856.7|19
1642043910000|2022-01-13 03:18:30|30908.9|30858.9|30908|30858|30909.5|30859.5|30905.5|30855.5|11
1642043920000|2022-01-13 03:18:40|30908.1|30858.1|30908.3|30858.3|30914.3|30875.9|30894.4|30857.5|26
1642043930000|2022-01-13 03:18:50|30908.6|30858.6|30906.5|30856.5|30909|30859|30905.2|30855.2|17
1642043940000|2022-01-13 03:19:00|30907.9|30857.9|30906.7|30856.7|30908|30858|30906.7|30856.7|13
1642043950000|2022-01-13 03:19:10|30906.6|30856.6|30891.8|30871.8|30907.3|30872.7|30891.7|30856.6|11
1642043960000|2022-01-13 03:19:20|30891.7|30871.7|30908.2|30858.2|30908.9|30871.7|30891.7|30857.8|5
1642043970000|2022-01-13 03:19:30|30908.5|30858.5|30907.7|30857.7|30908.5|30858.5|30907.6|30857.6|6
1642043980000|2022-01-13 03:19:40|30892.1|30872.1|30891.4|30871.4|30892.1|30872.1|30891.4|30871.4|2
1642043990000|2022-01-13 03:19:50|30891.3|30871.3|30892.1|30872.1|30892.1|30872.1|30891.3|30871.3|2
1642044000000|2022-01-13 03:20:00|30889.2|30869.2|30903.7|30853.7|30908.4|30869.2|30889.2|30853.7|20
1642044010000|2022-01-13 03:20:10|30902.3|30852.3|30904|30854|30905.9|30854.5|30902|30852|18
1642044020000|2022-01-13 03:20:20|30903.2|30853.2|30904.2|30854.2|30904.2|30854.2|30903.2|30853.2|12
1642044030000|2022-01-13 03:20:30|30903.9|30853.9|30889.3|30869.3|30905.9|30869.3|30889.3|30853.8|9
1642044040000|2022-01-13 03:20:40|30907.4|30857.4|30906|30856|30910.9|30860.9|30906|30856|12
1642044050000|2022-01-13 03:20:50|30906.6|30856.6|30906.3|30856.3|30908|30858|30905.5|30855.5|13
1642044060000|2022-01-13 03:21:00|30906.5|30856.5|30906.5|30856.5|30906.7|30856.7|30906.2|30856.2|9
1642044070000|2022-01-13 03:21:10|30907.2|30857.2|30907.1|30857.1|30910.5|30869.6|30889.6|30854.8|11
1642044080000|2022-01-13 03:21:20|30906.4|30856.4|30905.4|30855.4|30912.5|30862.5|30904.9|30854.9|10
1642044090000|2022-01-13 03:21:30|30905.3|30855.3|30905.9|30855.9|30908.5|30858.5|30905.2|30855.2|12
1642044100000|2022-01-13 03:21:40|30905.6|30855.6|30905.3|30855.3|30906.2|30856.2|30905.3|30855.3|6
1642044110000|2022-01-13 03:21:50|30907.5|30857.5|30906.2|30856.2|30907.7|30857.7|30905.7|30855.7|16
1642044120000|2022-01-13 03:22:00|30906.3|30856.3|30905.8|30855.8|30906.3|30856.3|30905.6|30855.6|6
1642044130000|2022-01-13 03:22:10|30906.5|30856.5|30891.2|30871.2|30906.5|30871.2|30891.2|30856.1|7
1642044140000|2022-01-13 03:22:20|30891.3|30871.3|30907.6|30857.6|30907.6|30871.3|30890|30856.2|10
1642044150000|2022-01-13 03:22:30|30907.2|30857.2|30908.7|30858.7|30908.7|30858.7|30905|30855|22
1642044160000|2022-01-13 03:22:40|30908.6|30858.6|30908.6|30858.6|30909.2|30859.2|30907.8|30857.8|17
1642044170000|2022-01-13 03:22:50|30908.1|30858.1|30907.9|30857.9|30911.5|30859.3|30907.2|30857.2|12
1642044180000|2022-01-13 03:23:00|30908.5|30858.5|30906.4|30856.4|30910.3|30859.5|30906.4|30856.4|17
1642044190000|2022-01-13 03:23:10|30905.8|30855.8|30907.9|30857.9|30908|30858|30905.8|30855.8|8
1642044200000|2022-01-13 03:23:20|30907.5|30857.5|30907.1|30857.1|30908.1|30858.1|30906.4|30856.4|5
1642044210000|2022-01-13 03:23:30|30912.7|30857.9|30910.9|30860.9|30913.6|30872.8|30892.6|30857.9|12
1642044220000|2022-01-13 03:23:40|30910.3|30860.3|30909.6|30859.6|30913.3|30863.3|30909.6|30859.6|5
1642044230000|2022-01-13 03:23:50|30909.3|30859.3|30908.6|30858.6|30910|30860|30908.4|30858.4|17
1642044240000|2022-01-13 03:24:00|30908.7|30858.7|30909.7|30859.7|30909.7|30859.7|30908.6|30858.6|13
1642044250000|2022-01-13 03:24:10|30909.6|30859.6|30910.8|30860.8|30911.9|30861.9|30909.6|30859.6|13
1642044260000|2022-01-13 03:24:20|30911|30861|30911|30861|30911.3|30861.3|30910.5|30860.5|7
1642044270000|2022-01-13 03:24:30|30910.5|30860.5|30910.7|30860.7|30911.2|30861.2|30910.2|30860.2|13
1642044280000|2022-01-13 03:24:40|30910.9|30860.9|30913.5|30861.6|30913.5|30862|30909.9|30859.9|14
1642044290000|2022-01-13 03:24:50|30915.4|30858.8|30911.9|30861.9|30916.3|30861.9|30911|30858.8|9
1642044300000|2022-01-13 03:25:00|30911.1|30861.1|30910.6|30860.6|30911.3|30861.1|30909.6|30859.6|11
1642044310000|2022-01-13 03:25:10|30910.9|30860.9|30912.3|30859.1|30912.3|30860.9|30909.3|30859.1|6
1642044320000|2022-01-13 03:25:20|30910.2|30860.2|30909.2|30859.2|30911.4|30860.9|30909.2|30859.2|6
1642044330000|2022-01-13 03:25:30|30911.6|30861.6|30910.1|30860.1|30911.8|30872.9|30892.9|30859.3|18
1642044340000|2022-01-13 03:25:40|30910|30860|30911.5|30861.5|30911.7|30861.7|30910|30860|16
1642044350000|2022-01-13 03:25:50|30911|30861|30910.6|30860.6|30911.5|30861.5|30909.9|30859.9|14
1642044360000|2022-01-13 03:26:00|30910.8|30860.8|30910.4|30860.4|30910.8|30860.8|30910.2|30860.2|6
1642044370000|2022-01-13 03:26:10|30910.2|30860.2|30910|30860|30910.2|30860.2|30909.5|30859.5|5
1642044380000|2022-01-13 03:26:20|30911.1|30861.1|30910.4|30860.4|30911.6|30861.6|30910.3|30860.3|7
1642044390000|2022-01-13 03:26:30|30910.1|30860.1|30910.9|30860.9|30911|30875.4|30895.2|30860.1|7
1642044400000|2022-01-13 03:26:40|30911|30861|30911.4|30861.4|30911.4|30861.4|30909.9|30859.9|11
1642044410000|2022-01-13 03:26:50|30911|30861|30910.4|30860.4|30911.5|30861.5|30910.1|30860.1|12
1642044420000|2022-01-13 03:27:00|30910.2|30860.2|30909.5|30859.5|30910.9|30860.9|30909.5|30859.5|8
1642044430000|2022-01-13 03:27:10|30915|30858.3|30910.3|30860.3|30915|30860.3|30909.8|30858.3|11
1642044440000|2022-01-13 03:27:20|30910.2|30860.2|30908.9|30858.9|30912.9|30862.9|30907.9|30857.9|14
1642044450000|2022-01-13 03:27:30|30908.5|30858.5|30910.5|30860.5|30913.5|30860.9|30908.3|30858.3|16
1642044460000|2022-01-13 03:27:40|30910|30860|30910.9|30860.9|30911.1|30874|30894|30860|12
1642044470000|2022-01-13 03:27:50|30910.4|30860.4|30910.3|30860.3|30911.1|30861.1|30909.8|30859.8|7
1642044480000|2022-01-13 03:28:00|30910.2|30860.2|30909.8|30859.8|30910.7|30860.7|30908.9|30858.9|12
1642044490000|2022-01-13 03:28:10|30910.2|30860.2|30910.1|30860.1|30910.5|30860.5|30909.7|30859.7|9
1642044500000|2022-01-13 03:28:20|30910.7|30860.7|30910.4|30860.4|30910.7|30860.7|30910.2|30860.2|5
1642044510000|2022-01-13 03:28:30|30910.3|30860.3|30910.6|30860.6|30911|30861|30910.3|30860.3|6
1642044520000|2022-01-13 03:28:40|30910.5|30860.5|30900.3|30880.3|30911.6|30880.3|30895.5|30860.4|8
1642044530000|2022-01-13 03:28:50|30895.2|30875.2|30914.1|30864.1|30914.1|30875.2|30895.2|30860.3|12
1642044540000|2022-01-13 03:29:00|30910.2|30860.2|30910.2|30860.2|30910.9|30860.9|30909.9|30859.9|10
1642044550000|2022-01-13 03:29:10|30910.1|30860.1|30912.3|30862.3|30912.3|30862.3|30909.9|30859.9|11
1642044560000|2022-01-13 03:29:20|30912.5|30862.5|30910.7|30860.7|30912.5|30862.5|30910.7|30860.7|8
1642044570000|2022-01-13 03:29:30|30910.8|30860.8|30911.6|30861.6|30918.7|30868.7|30910.8|30860.8|8
1642044580000|2022-01-13 03:29:40|30911.5|30861.5|30912.1|30862.1|30912.2|30862.2|30911.4|30861.4|9
1642044590000|2022-01-13 03:29:50|30912.2|30862.2|30912.7|30862.7|30912.7|30862.7|30911.9|30861.9|6
1642044600000|2022-01-13 03:30:00|30912.3|30862.3|30911.8|30861.8|30914.5|30864.5|30911.7|30861.7|25
1642044610000|2022-01-13 03:30:10|30911.9|30861.9|30912.3|30862.3|30913.8|30863.8|30911.9|30861.9|9
1642044620000|2022-01-13 03:30:20|30912.1|30862.1|30912.8|30862.8|30913.9|30863.9|30911.6|30861.6|16
1642044630000|2022-01-13 03:30:30|30896.4|30876.4|30912|30862|30916.5|30876.6|30893.8|30860.7|21
1642044640000|2022-01-13 03:30:40|30911.6|30861.6|30911.5|30861.5|30911.7|30861.7|30911.5|30861.5|6
1642044650000|2022-01-13 03:30:50|30911.4|30861.4|30913.5|30863.5|30913.5|30876.1|30896|30861.2|13
1642044660000|2022-01-13 03:31:00|30913.2|30863.2|30912.1|30862.1|30913.2|30863.2|30910.7|30860.7|8
1642044670000|2022-01-13 03:31:10|30911.8|30861.8|30911.7|30861.7|30914.5|30864.5|30911.3|30861.3|23
1642044680000|2022-01-13 03:31:20|30911.8|30861.8|30911.8|30861.8|30912.7|30862.7|30911.8|30861.8|7
1642044690000|2022-01-13 03:31:30|30912.2|30862.2|30912.4|30862.4|30913.3|30863.3|30912.2|30862.2|8
1642044700000|2022-01-13 03:31:40|30912.3|30862.3|30911.4|30861.4|30913.9|30863.9|30911.4|30861.4|11
1642044710000|2022-01-13 03:31:50|30911.5|30861.5|30913.4|30863.4|30913.5|30863.5|30911.5|30861.5|10
1642044720000|2022-01-13 03:32:00|30913.2|30863.2|30912.4|30862.4|30913.2|30863.2|30911.8|30861.8|10
1642044730000|2022-01-13 03:32:10|30912.7|30862.7|30912.4|30862.4|30916.9|30866.9|30912|30862|8
1642044740000|2022-01-13 03:32:20|30912.3|30862.3|30914.1|30864.1|30914.1|30864.1|30911.7|30861.7|15
1642044750000|2022-01-13 03:32:30|30914|30864|30912.1|30862.1|30914.3|30878.5|30897.6|30862.1|10
1642044760000|2022-01-13 03:32:40|30912|30862|30911.4|30861.4|30913.3|30863.3|30911.1|30861.1|10
1642044770000|2022-01-13 03:32:50|30914|30864|30911.7|30861.7|30914.8|30864.8|30911.7|30861.7|8
1642044780000|2022-01-13 03:33:00|30911.6|30861.6|30911.7|30861.7|30912.1|30862.1|30911.6|30861.6|9
1642044790000|2022-01-13 03:33:10|30911.5|30861.5|30911|30861|30911.5|30861.5|30910.3|30860.3|6
1642044800000|2022-01-13 03:33:20|30911.7|30861.7|30911.5|30861.5|30912.3|30862.3|30911.5|30861.5|9
1642044810000|2022-01-13 03:33:30|30911.4|30861.4|30911.9|30861.9|30911.9|30876|30895.8|30861.4|5
1642044820000|2022-01-13 03:33:40|30911.5|30861.5|30911.5|30861.5|30912|30862|30911.5|30861.5|5
1642044830000|2022-01-13 03:33:50|30911.6|30861.6|30912.1|30862.1|30912.2|30862.2|30911.3|30861.3|10
1642044840000|2022-01-13 03:34:00|30911.8|30861.8|30911.7|30861.7|30919|30875.6|30895.6|30857|14
1642044850000|2022-01-13 03:34:10|30915.4|30859.7|30912.1|30862.1|30915.4|30862.4|30911.1|30859.7|5
1642044860000|2022-01-13 03:34:20|30912.2|30862.2|30912.1|30862.1|30913.8|30876.4|30896.4|30861|15
1642044870000|2022-01-13 03:34:30|30911.8|30861.8|30911.7|30861.7|30915.9|30865.9|30911|30861|20
1642044880000|2022-01-13 03:34:40|30911.3|30861.3|30913.9|30863.9|30916.3|30866.3|30911.3|30861.3|7
1642044890000|2022-01-13 03:34:50|30913.1|30863.1|30912|30862|30913.8|30863.8|30911.6|30861.6|12
1642044900000|2022-01-13 03:35:00|30912.2|30862.2|30911.9|30861.9|30912.2|30862.2|30910.9|30860.9|21
1642044910000|2022-01-13 03:35:10|30911.4|30861.4|30911.5|30861.5|30911.9|30861.9|30911.4|30861.4|4
1642044920000|2022-01-13 03:35:20|30912|30862|30911.6|30861.6|30913.3|30863.3|30911.4|30861.4|8
1642044930000|2022-01-13 03:35:30|30914.4|30864.4|30915.1|30865.1|30916|30880.9|30898.4|30863.9|22
1642044940000|2022-01-13 03:35:40|30914.4|30864.4|30900.7|30880.7|30914.4|30880.8|30898.1|30863.6|8
1642044950000|2022-01-13 03:35:50|30899.3|30879.3|30903.1|30883.1|30903.1|30883.1|30899.3|30879.3|6
1642044960000|2022-01-13 03:36:00|30903.7|30883.7|30913.5|30863.5|30919.5|30883.7|30896.9|30863.3|16
1642044970000|2022-01-13 03:36:10|30911.3|30861.3|30913.8|30863.8|30914|30864|30911.3|30861.3|7
1642044980000|2022-01-13 03:36:20|30914.6|30864.6|30913.4|30863.4|30915|30879.2|30895.4|30861.8|20
1642044990000|2022-01-13 03:36:30|30913.2|30863.2|30911.9|30861.9|30913.5|30863.5|30911.1|30861.1|12
1642045000000|2022-01-13 03:36:40|30911.4|30861.4|30912.7|30862.7|30914.4|30864.4|30911.3|30861.3|7
1642045010000|2022-01-13 03:36:50|30912.6|30862.6|30912.5|30862.5|30912.6|30862.6|30912.5|30862.5|2
1642045020000|2022-01-13 03:37:00|30917.5|30867.5|30912.3|30862.3|30917.5|30879.7|30898.1|30862.1|7
1642045030000|2022-01-13 03:37:10|30912.1|30862.1|30912.8|30862.8|30912.9|30862.9|30912.1|30862.1|9
1642045040000|2022-01-13 03:37:20|30912.6|30862.6|30913.3|30863.3|30913.3|30863.3|30912.6|30862.6|6
1642045050000|2022-01-13 03:37:30|30913.4|30863.4|30913.4|30863.4|30914|30864|30913.4|30863.4|4
1642045060000|2022-01-13 03:37:40|30914|30864|30918.6|30868.6|30918.6|30868.6|30913.6|30863.6|3
1642045070000|2022-01-13 03:37:50|30917.6|30867.6|30897.2|30877.2|30917.6|30881.4|30897.1|30863.6|8
1642045080000|2022-01-13 03:38:00|30897.4|30877.4|30897.3|30877.3|30897.4|30877.4|30897.3|30877.3|4
1642045090000|2022-01-13 03:38:10|30897.2|30877.2|30897.3|30877.3|30897.3|30877.3|30897.1|30877.1|6
1642045100000|2022-01-13 03:38:20|30898.2|30878.2|30913.9|30863.9|30914.2|30878.2|30898|30863.9|4
1642045110000|2022-01-13 03:38:30|30913.4|30863.4|30913.7|30863.7|30913.7|30863.7|30913.1|30863.1|4
1642045120000|2022-01-13 03:38:40|30913.6|30863.6|30913.3|30863.3|30914|30864|30913.3|30863.3|6
1642045130000|2022-01-13 03:38:50|30913|30863|30913.8|30863.8|30913.9|30863.9|30913|30863|6
1642045140000|2022-01-13 03:39:00|30897.7|30877.7|30896.8|30876.8|30913.9|30877.8|30896.5|30863.1|11
1642045150000|2022-01-13 03:39:10|30913.1|30863.1|30898|30878|30913.1|30878.5|30897.2|30862.5|9
1642045160000|2022-01-13 03:39:20|30897.7|30877.7|30911.5|30861.5|30913.8|30882.4|30895.8|30860.8|14
1642045170000|2022-01-13 03:39:30|30911.1|30861.1|30911.4|30861.4|30912.1|30862.1|30911.1|30861.1|14
1642045180000|2022-01-13 03:39:40|30911.2|30861.2|30911.7|30861.7|30917.4|30867.4|30911|30861|9
1642045190000|2022-01-13 03:39:50|30911.8|30861.8|30912.7|30862.7|30913.4|30877.3|30896.7|30861.6|10
1642045200000|2022-01-13 03:40:00|30896.6|30876.6|30914.2|30864.2|30917.5|30876.6|30895.8|30864.2|6
1642045210000|2022-01-13 03:40:10|30917.3|30867.3|30913.1|30863.1|30919.4|30878.3|30895.7|30861.8|15
1642045220000|2022-01-13 03:40:20|30911.2|30861.2|30911.6|30861.6|30913.8|30863.8|30911|30861|9
1642045230000|2022-01-13 03:40:30|30911.5|30861.5|30911.5|30861.5|30912|30862|30911.3|30861.3|8
1642045240000|2022-01-13 03:40:40|30911.9|30861.9|30914.8|30864.8|30915.7|30875.3|30895.3|30861.6|9
1642045250000|2022-01-13 03:40:50|30915.9|30865.9|30910.9|30860.9|30915.9|30865.9|30910.1|30860.1|15
1642045260000|2022-01-13 03:41:00|30910.7|30860.7|30910.3|30860.3|30911.5|30861.5|30910.1|30860.1|13
1642045270000|2022-01-13 03:41:10|30910.2|30860.2|30909.3|30859.3|30911.2|30861.2|30909.3|30859.3|13
1642045280000|2022-01-13 03:41:20|30909.2|30859.2|30910|30860|30911.7|30861.7|30908.4|30858.4|14
1642045290000|2022-01-13 03:41:30|30909.8|30859.8|30909.2|30859.2|30911.3|30861.3|30908.8|30858.8|15
1642045300000|2022-01-13 03:41:40|30909.6|30859.6|30909.3|30859.3|30911.6|30861.6|30908.7|30858.7|11
1642045310000|2022-01-13 03:41:50|30908.2|30858.2|30909|30859|30909.2|30859.2|30908.2|30858.2|3
1642045320000|2022-01-13 03:42:00|30908.9|30858.9|30909.9|30859.9|30913.5|30863.5|30908.9|30858.9|14
1642045330000|2022-01-13 03:42:10|30910.1|30860.1|30910.7|30860.7|30910.9|30860.9|30910|30860|7
1642045340000|2022-01-13 03:42:20|30916.8|30866.8|30909.6|30859.6|30916.8|30866.8|30909.5|30859.5|7
1642045350000|2022-01-13 03:42:30|30909.8|30859.8|30909.5|30859.5|30909.8|30875|30895|30859.4|5
1642045360000|2022-01-13 03:42:40|30909.3|30859.3|30910.3|30860.3|30913.7|30863.7|30909.3|30859.3|5
1642045370000|2022-01-13 03:42:50|30909.7|30859.7|30913.4|30863.4|30913.4|30863.4|30907.5|30857.5|9
1642045380000|2022-01-13 03:43:00|30913.6|30863.6|30911.2|30861.2|30913.6|30863.6|30911.2|30861.2|8
1642045390000|2022-01-13 03:43:10|30910.9|30860.9|30896.1|30876.1|30911.2|30876.1|30895.8|30860.9|5
1642045400000|2022-01-13 03:43:20|30896.4|30876.4|30899.7|30879.7|30899.7|30879.7|30893.5|30873.5|5
1642045410000|2022-01-13 03:43:30|30899.2|30879.2|30915.2|30865.2|30917.2|30879.2|30893.4|30862.2|14
1642045420000|2022-01-13 03:43:40|30897|30877|30915.1|30865.1|30917.2|30877|30897|30865.1|7
1642045430000|2022-01-13 03:43:50|30914.8|30864.8|30907.8|30857.8|30914.8|30864.8|30907.2|30857.2|18
1642045440000|2022-01-13 03:44:00|30907.7|30857.7|30891.4|30871.4|30908.1|30873.6|30891.4|30857.7|7
1642045450000|2022-01-13 03:44:10|30891.6|30871.6|30891.6|30871.6|30891.6|30871.6|30891.4|30871.4|3
1642045460000|2022-01-13 03:44:20|30891.5|30871.5|30910.8|30860.8|30911|30871.6|30890.9|30859|10
1642045470000|2022-01-13 03:44:30|30908.2|30858.2|30907.5|30857.5|30914.5|30874.9|30894.9|30857.5|8
1642045480000|2022-01-13 03:44:40|30912.1|30862.1|30910.8|30860.8|30912.1|30874.6|30894.6|30858.7|14
1642045490000|2022-01-13 03:44:50|30910.1|30860.1|30909.6|30859.6|30912.2|30862.2|30907.5|30857.5|18
1642045500000|2022-01-13 03:45:00|30909.7|30859.7|30908|30858|30910.9|30860.9|30907.5|30857.5|13
1642045510000|2022-01-13 03:45:10|30907.1|30857.1|30908.3|30858.3|30909.2|30859.2|30906.4|30856.4|11
1642045520000|2022-01-13 03:45:20|30909.2|30859.2|30894.1|30874.1|30909.9|30874.1|30894.1|30858.8|5
1642045530000|2022-01-13 03:45:30|30893.9|30873.9|30914.1|30864.1|30914.1|30876.4|30893.9|30861.2|8
1642045540000|2022-01-13 03:45:40|30910.4|30860.4|30910.5|30860.5|30914.6|30864.6|30907.2|30856|6
1642045550000|2022-01-13 03:45:50|30910.4|30860.4|30908.5|30858.5|30911.7|30861.7|30908.3|30858.3|7
1642045560000|2022-01-13 03:46:00|30907.6|30857.6|30908.8|30858.8|30908.9|30858.9|30907|30857|14
1642045570000|2022-01-13 03:46:10|30907.7|30857.7|30910.8|30860.8|30910.8|30873.5|30892.9|30857.4|12
1642045580000|2022-01-13 03:46:20|30911.7|30861.7|30909.4|30859.4|30911.7|30861.7|30907.4|30857.4|14
1642045590000|2022-01-13 03:46:30|30909|30859|30910.5|30860.5|30910.8|30860.8|30907.7|30857.7|11
1642045600000|2022-01-13 03:46:40|30910.8|30860.8|30897.7|30877.7|30910.8|30877.7|30891.4|30858.3|13
1642045610000|2022-01-13 03:46:50|30908.8|30858.8|30893.1|30873.1|30910.7|30873.2|30892.2|30858.6|11
1642045620000|2022-01-13 03:47:00|30893.2|30873.2|30893.9|30873.9|30894.9|30874.9|30892.9|30872.9|9
1642045630000|2022-01-13 03:47:10|30893.8|30873.8|30909.8|30859.8|30913.2|30877.9|30893.8|30858.1|10
1642045640000|2022-01-13 03:47:20|30908.5|30858.5|30890.3|30870.3|30910.8|30870.4|30890.3|30853.8|11
1642045650000|2022-01-13 03:47:30|30890.7|30870.7|30908.1|30858.1|30910.5|30875|30890.7|30858.1|10
1642045660000|2022-01-13 03:47:40|30907.8|30857.8|30908.3|30858.3|30910|30860|30907.8|30857.8|9
1642045670000|2022-01-13 03:47:50|30907.5|30857.5|30910.1|30860.1|30910.4|30860.4|30907.5|30857.5|14
1642045680000|2022-01-13 03:48:00|30909.9|30859.9|30894.8|30874.8|30912.2|30874.8|30894.8|30859.7|6
1642045690000|2022-01-13 03:48:10|30892.7|30872.7|30909.4|30859.4|30909.4|30873.2|30891.8|30858.4|7
1642045700000|2022-01-13 03:48:20|30908.2|30858.2|30909.2|30859.2|30910.9|30860.9|30908.2|30858.2|13
1642045710000|2022-01-13 03:48:30|30909.7|30859.7|30908.7|30858.7|30910.2|30872.8|30889.9|30856.2|10
1642045720000|2022-01-13 03:48:40|30893.5|30873.5|30910.6|30860.6|30910.6|30873.5|30892.1|30860.6|11
1642045730000|2022-01-13 03:48:50|30910.2|30860.2|30909.3|30859.3|30910.4|30860.4|30908|30858|14
1642045740000|2022-01-13 03:49:00|30908.5|30858.5|30908.2|30858.2|30911.8|30874.3|30891.3|30857.1|22
1642045750000|2022-01-13 03:49:10|30911|30861|30907.9|30857.9|30916.2|30875.4|30893.2|30857|18
1642045760000|2022-01-13 03:49:20|30906.7|30856.7|30911.3|30861.3|30911.8|30874.1|30892.4|30856.7|14
1642045770000|2022-01-13 03:49:30|30909.9|30859.9|30908.2|30858.2|30912.8|30862.8|30907.3|30857.3|14
1642045780000|2022-01-13 03:49:40|30907.8|30857.8|30909.4|30859.4|30909.9|30859.9|30907.5|30857.5|10
1642045790000|2022-01-13 03:49:50|30907.4|30857.4|30898.3|30878.3|30910.2|30878.3|30895.4|30857.4|16
1642045800000|2022-01-13 03:50:00|30896.5|30876.5|30909.6|30859.6|30912|30876.8|30894.5|30859|16
1642045810000|2022-01-13 03:50:10|30896.2|30876.2|30907.6|30857.6|30914.6|30876.2|30895|30857.6|9
1642045820000|2022-01-13 03:50:20|30893.7|30873.7|30909.7|30859.7|30912.3|30878.6|30893.5|30856.8|30
1642045830000|2022-01-13 03:50:30|30909.3|30859.3|30894|30874|30910.6|30874.4|30893.5|30858.3|15
1642045840000|2022-01-13 03:50:40|30893.6|30873.6|30893.9|30873.9|30894.5|30874.5|30893.6|30873.6|20
1642045850000|2022-01-13 03:50:50|30893.7|30873.7|30891.8|30871.8|30912|30874.9|30891.3|30862|16
1642045860000|2022-01-13 03:51:00|30891.4|30871.4|30908.2|30858.2|30910.3|30877.8|30891.4|30857.5|18
1642045870000|2022-01-13 03:51:10|30910|30860|30910.8|30860.8|30912.2|30862.2|30907.7|30857.7|13
1642045880000|2022-01-13 03:51:20|30909.7|30859.7|30891.4|30871.4|30909.7|30872.3|30890.3|30857.2|11
1642045890000|2022-01-13 03:51:30|30908.2|30858.2|30894.1|30874.1|30909.4|30876.2|30893.2|30857.1|12
1642045900000|2022-01-13 03:51:40|30894.2|30874.2|30911.3|30861.3|30912.1|30876.2|30894.2|30861.3|10
1642045910000|2022-01-13 03:51:50|30911.9|30861.9|30910.7|30860.7|30911.9|30861.9|30909.6|30859.6|8
1642045920000|2022-01-13 03:52:00|30892.6|30872.6|30911|30861|30913.4|30876.9|30890.3|30859.1|18
1642045930000|2022-01-13 03:52:10|30905.9|30855.9|30905.7|30855.7|30909.5|30859.5|30905.3|30855.3|14
1642045940000|2022-01-13 03:52:20|30905.6|30855.6|30910.2|30860.2|30911.5|30874.9|30891.7|30855.6|14
1642045950000|2022-01-13 03:52:30|30905.9|30855.9|30907.8|30857.8|30907.8|30857.8|30905.6|30855.6|4
1642045960000|2022-01-13 03:52:40|30907.4|30857.4|30905.4|30855.4|30907.4|30857.4|30905.3|30855.3|10
1642045970000|2022-01-13 03:52:50|30903.8|30853.8|30905.3|30855.3|30905.4|30867.4|30887.4|30851.6|17
1642045980000|2022-01-13 03:53:00|30906.1|30856.1|30903.8|30853.8|30906.1|30856.1|30902.9|30852.9|18
1642045990000|2022-01-13 03:53:10|30902.3|30852.3|30901.8|30851.8|30904.5|30854.5|30901.8|30851.8|8
1642046000000|2022-01-13 03:53:20|30901.3|30851.3|30888.8|30868.8|30901.7|30868.9|30888.4|30851.3|10
1642046010000|2022-01-13 03:53:30|30888.7|30868.7|30908.8|30858.8|30908.8|30869.7|30888.7|30854.8|9
1642046020000|2022-01-13 03:53:40|30908.2|30858.2|30908.1|30858.1|30909.9|30859.9|30906|30856|11
1642046030000|2022-01-13 03:53:50|30908.9|30858.9|30907|30857|30908.9|30858.9|30904.4|30854.4|6
1642046040000|2022-01-13 03:54:00|30906.2|30856.2|30907|30857|30907.1|30857.1|30905.3|30855.3|8
1642046050000|2022-01-13 03:54:10|30903.6|30853.6|30905.3|30855.3|30907.5|30857.5|30903.6|30853.6|24
1642046060000|2022-01-13 03:54:20|30905.2|30855.2|30904.9|30854.9|30905.7|30855.7|30903.4|30853.4|19
1642046070000|2022-01-13 03:54:30|30905.2|30855.2|30906|30856|30906.5|30856.5|30905.2|30855.2|11
1642046080000|2022-01-13 03:54:40|30908.9|30858.9|30904.4|30854.4|30909.2|30859.2|30904.4|30854.4|11
1642046090000|2022-01-13 03:54:50|30904.5|30854.5|30888.7|30868.7|30905.4|30868.9|30888.7|30853.8|14
1642046100000|2022-01-13 03:55:00|30888.6|30868.6|30904.1|30854.1|30905.8|30871.2|30887.8|30851.7|27
1642046110000|2022-01-13 03:55:10|30903.5|30853.5|30902.4|30852.4|30904.2|30854.2|30901.5|30851.5|18
1642046120000|2022-01-13 03:55:20|30902.3|30852.3|30892|30872|30908.5|30872|30889|30852.3|22
1642046130000|2022-01-13 03:55:30|30890.9|30870.9|30903.1|30853.1|30903.5|30870.9|30889.2|30853|14
1642046140000|2022-01-13 03:55:40|30903.2|30853.2|30902.7|30852.7|30904.5|30854.5|30902.2|30852.2|12
1642046150000|2022-01-13 03:55:50|30902.8|30852.8|30903|30853|30903|30853|30902.3|30852.3|5
1642046160000|2022-01-13 03:56:00|30907.4|30857.4|30909.2|30859.2|30909.2|30859.2|30903|30853|8
1642046170000|2022-01-13 03:56:10|30908.4|30858.4|30905.9|30855.9|30908.9|30869.8|30889.8|30855.8|11
1642046180000|2022-01-13 03:56:20|30907.2|30857.2|30904.7|30854.7|30909.8|30872.8|30889.5|30854.7|12
1642046190000|2022-01-13 03:56:30|30904.1|30854.1|30904.6|30854.6|30906.8|30856.8|30902.8|30852.8|17
1642046200000|2022-01-13 03:56:40|30904.4|30854.4|30905.4|30855.4|30905.7|30855.7|30902.2|30852.2|13
1642046210000|2022-01-13 03:56:50|30906.7|30856.7|30903.8|30853.8|30911.5|30870.1|30890.1|30850.9|16
1642046220000|2022-01-13 03:57:00|30903.7|30853.7|30903.4|30853.4|30905.6|30855.6|30901.6|30851.6|13
1642046230000|2022-01-13 03:57:10|30906|30856|30905|30855|30906|30856|30903.1|30853.1|6
1642046240000|2022-01-13 03:57:20|30905.2|30855.2|30905.3|30855.3|30905.8|30855.8|30904.2|30854.2|9
1642046250000|2022-01-13 03:57:30|30904.2|30854.2|30904.4|30854.4|30905.9|30869.4|30886.7|30850.3|10
1642046260000|2022-01-13 03:57:40|30901.8|30851.8|30906.1|30856.1|30906.4|30856.4|30901.5|30851.5|18
1642046270000|2022-01-13 03:57:50|30904.5|30854.5|30907.2|30857.2|30907.8|30868.8|30888.8|30854.5|11
1642046280000|2022-01-13 03:58:00|30906|30856|30901.7|30851.7|30906.1|30856.1|30901.5|30851.5|19
1642046290000|2022-01-13 03:58:10|30905.8|30855.8|30903.7|30853.7|30905.8|30855.8|30901.4|30851.4|5
1642046300000|2022-01-13 03:58:20|30903.4|30853.4|30903.8|30853.8|30904.9|30854.9|30902.8|30852.8|15
1642046310000|2022-01-13 03:58:30|30904.2|30854.2|30902|30852|30904.2|30854.2|30900.3|30850.3|13
1642046320000|2022-01-13 03:58:40|30887.5|30867.5|30888.3|30868.3|30889.9|30869.9|30887.5|30867.5|9
1642046330000|2022-01-13 03:58:50|30888|30868|30909.2|30859.2|30909.2|30869.8|30888|30858.7|6
1642046340000|2022-01-13 03:59:00|30907.9|30857.9|30905.4|30855.4|30907.9|30857.9|30902.2|30852.2|12
1642046350000|2022-01-13 03:59:10|30905.5|30855.5|30903.4|30853.4|30905.5|30870.6|30889.3|30853.2|13
1642046360000|2022-01-13 03:59:20|30902.4|30852.4|30904.9|30854.9|30905.7|30855.7|30902.4|30852.4|11
1642046370000|2022-01-13 03:59:30|30904.8|30854.8|30904.9|30854.9|30907.7|30857.7|30904.6|30854.6|16
1642046380000|2022-01-13 03:59:40|30904.8|30854.8|30904.6|30854.6|30904.9|30854.9|30904.6|30854.6|4
1642046390000|2022-01-13 03:59:50|30904.3|30854.3|30904.5|30854.5|30904.5|30869.1|30889|30854.3|6
1642046400000|2022-01-13 04:00:00|30904.3|30854.3|30903.2|30853.2|30906.6|30856.6|30901.7|30851.7|19
1642046410000|2022-01-13 04:00:10|30903.8|30853.8|30905.4|30852.5|30910.9|30860.9|30902.6|30850.6|12
1642046420000|2022-01-13 04:00:20|30906.7|30851.6|30903.8|30853.8|30906.7|30853.8|30901|30851|12
1642046430000|2022-01-13 04:00:30|30901.5|30851.5|30905.7|30855.7|30906.8|30856.8|30901.5|30851.5|8
1642046440000|2022-01-13 04:00:40|30906.2|30856.2|30902.3|30852.3|30906.2|30869|30889|30852.3|8
1642046450000|2022-01-13 04:00:50|30902.1|30852.1|30902.5|30852.5|30908|30858|30902.1|30852.1|10
1642046460000|2022-01-13 04:01:00|30902.4|30852.4|30902.4|30852.4|30904|30854|30899.2|30849.2|31
1642046470000|2022-01-13 04:01:10|30902|30852|30899.6|30849.6|30903.3|30866|30885.6|30849.4|15
1642046480000|2022-01-13 04:01:20|30899.4|30849.4|30898.9|30848.9|30900.6|30850.6|30898.4|30848.4|16
1642046490000|2022-01-13 04:01:30|30899.1|30849.1|30898.7|30848.7|30899.3|30866.3|30886.3|30848.1|11
1642046500000|2022-01-13 04:01:40|30899.1|30849.1|30899.4|30849.4|30899.4|30849.4|30898.7|30848.7|9
1642046510000|2022-01-13 04:01:50|30898.9|30848.9|30901.9|30851.9|30901.9|30851.9|30898.9|30848.9|14
1642046520000|2022-01-13 04:02:00|30901.8|30851.8|30902.6|30852.6|30902.6|30852.6|30899|30849|20
1642046530000|2022-01-13 04:02:10|30902.2|30852.2|30888.6|30868.6|30902.3|30868.9|30886.5|30852.2|6
1642046540000|2022-01-13 04:02:20|30887.8|30867.8|30901|30851|30901.1|30870.2|30887.6|30851|8
1642046550000|2022-01-13 04:02:30|30900.8|30850.8|30884.5|30864.5|30901.2|30864.5|30884.5|30850.4|8
1642046560000|2022-01-13 04:02:40|30901.2|30851.2|30885|30865|30907.3|30868.3|30884.9|30851.2|9
1642046570000|2022-01-13 04:02:50|30884.9|30864.9|30901.7|30851.7|30904.5|30865.7|30884.4|30851.7|14
1642046580000|2022-01-13 04:03:00|30886.5|30866.5|30904.7|30854.7|30909.1|30871.8|30886|30850.9|19
1642046590000|2022-01-13 04:03:10|30901.9|30851.9|30902|30852|30904.7|30854.7|30901.9|30851.9|6
1642046600000|2022-01-13 04:03:20|30904.5|30854.5|30888|30868|30904.5|30868|30886.5|30853.6|11
1642046610000|2022-01-13 04:03:30|30887.4|30867.4|30903.2|30853.2|30904.5|30867.4|30887.4|30853.2|5
1642046620000|2022-01-13 04:03:40|30902|30852|30886.6|30866.6|30902|30866.6|30886.2|30852|3
1642046630000|2022-01-13 04:03:50|30888|30868|30885.2|30865.2|30888|30868|30885.2|30865.2|3
1642046640000|2022-01-13 04:04:00|30885.1|30865.1|30901.2|30851.2|30901.2|30865.3|30885.1|30851.2|6
1642046650000|2022-01-13 04:04:10|30905.4|30855.4|30887.2|30867.2|30905.4|30868|30887.2|30855.4|6
1642046660000|2022-01-13 04:04:20|30887.6|30867.6|30885.1|30865.1|30887.7|30867.7|30885.1|30865.1|5
1642046670000|2022-01-13 04:04:30|30885|30865|30891.8|30871.8|30906.3|30871.8|30884.8|30851.2|9
1642046680000|2022-01-13 04:04:40|30907.3|30857.3|30901.2|30851.2|30908.9|30858.9|30901.2|30851.2|6
1642046690000|2022-01-13 04:04:50|30905.8|30855.8|30903.6|30853.6|30905.8|30869.9|30885.6|30853.1|16
1642046700000|2022-01-13 04:05:00|30904.5|30854.5|30902.3|30852.3|30907.5|30867.7|30883.3|30851.2|12
1642046710000|2022-01-13 04:05:10|30902.2|30852.2|30901|30851|30904.2|30854.2|30900.8|30850.8|9
1642046720000|2022-01-13 04:05:20|30901.6|30851.6|30904.2|30854.2|30904.2|30854.2|30898.9|30848.9|11
1642046730000|2022-01-13 04:05:30|30901.1|30851.1|30903.5|30853.5|30904|30854|30900.6|30850.6|8
1642046740000|2022-01-13 04:05:40|30902|30852|30902.5|30852.5|30903.5|30853.5|30901|30851|5
1642046750000|2022-01-13 04:05:50|30902.2|30852.2|30887.6|30867.6|30902.2|30868.8|30886.3|30852.2|7
1642046760000|2022-01-13 04:06:00|30890.4|30870.4|30890.7|30870.7|30890.9|30870.9|30888.8|30868.8|8
1642046770000|2022-01-13 04:06:10|30890.1|30870.1|30901.6|30851.6|30902.6|30870.1|30890.1|30850.7|12
1642046780000|2022-01-13 04:06:20|30902.3|30852.3|30887.4|30867.4|30902.3|30867.4|30885.8|30852.2|14
1642046790000|2022-01-13 04:06:30|30903|30853|30886.1|30866.1|30903|30868.5|30886.1|30852.6|13
1642046800000|2022-01-13 04:06:40|30900.6|30850.6|30904.7|30854.7|30904.7|30854.7|30900.2|30850.2|7
1642046810000|2022-01-13 04:06:50|30904.8|30854.8|30904.4|30854.4|30904.8|30854.8|30903.3|30853.3|6
1642046820000|2022-01-13 04:07:00|30904.6|30854.6|30904.2|30854.2|30906.1|30865.5|30884.6|30850.7|12
1642046830000|2022-01-13 04:07:10|30903|30853|30904.3|30854.3|30905.1|30855.1|30902.6|30852.6|8
1642046840000|2022-01-13 04:07:20|30903.9|30853.9|30887.3|30867.3|30903.9|30867.3|30887.3|30853.1|3
1642046850000|2022-01-13 04:07:30|30887|30867|30906.8|30856.8|30908.5|30869.9|30887|30856.8|12
1642046860000|2022-01-13 04:07:40|30904.9|30854.9|30907.1|30857.1|30907.1|30857.1|30902.4|30852.4|15
1642046870000|2022-01-13 04:07:50|30907.4|30857.4|30905.5|30855.5|30907.4|30857.4|30903.2|30853.2|11
1642046880000|2022-01-13 04:08:00|30904.9|30854.9|30904|30854|30904.9|30854.9|30904|30854|5
1642046890000|2022-01-13 04:08:10|30903.9|30853.9|30886.8|30866.8|30904.2|30867.4|30886.8|30852.1|11
1642046900000|2022-01-13 04:08:20|30900.8|30850.8|30904.6|30854.6|30904.9|30854.9|30900.2|30850.2|14
1642046910000|2022-01-13 04:08:30|30906.9|30856.9|30891.7|30871.7|30906.9|30871.7|30888.7|30856.9|3
1642046920000|2022-01-13 04:08:40|30890.5|30870.5|30889.1|30869.1|30890.5|30870.5|30888.1|30868.1|6
1642046930000|2022-01-13 04:08:50|30888.9|30868.9|30890.5|30870.5|30891.3|30871.3|30888.9|30868.9|4
1642046940000|2022-01-13 04:09:00|30887.8|30867.8|30904.6|30854.6|30907.5|30867.8|30885.2|30850.6|9
1642046950000|2022-01-13 04:09:10|30903.1|30853.1|30902.9|30852.9|30903.6|30853.6|30901.7|30851.7|8
1642046960000|2022-01-13 04:09:20|30886.8|30866.8|30886.8|30866.8|30889.3|30869.3|30886.8|30866.8|5
1642046970000|2022-01-13 04:09:30|30888.8|30868.8|30887.4|30867.4|30891.7|30871.7|30887.2|30867.2|6
1642046980000|2022-01-13 04:09:40|30886.7|30866.7|30884.8|30864.8|30887.1|30867.1|30884.8|30864.8|5
1642046990000|2022-01-13 04:09:50|30890.4|30870.4|30907.3|30857.3|30907.3|30871.5|30890.4|30857.3|3
1642047000000|2022-01-13 04:10:00|30906.2|30856.2|30889.6|30869.6|30906.2|30871.5|30888.5|30854.6|7
1642047010000|2022-01-13 04:10:10|30903.6|30853.6|30904.9|30854.9|30904.9|30854.9|30902.8|30852.8|5
1642047020000|2022-01-13 04:10:20|30888.6|30868.6|30885.6|30865.6|30888.6|30868.6|30884.9|30864.9|3
1642047030000|2022-01-13 04:10:30|30885.4|30865.4|30885.3|30865.3|30885.5|30865.5|30885.2|30865.2|6
1642047040000|2022-01-13 04:10:40|30884.9|30864.9|30890|30870|30903.5|30870|30883.4|30851.6|12
1642047050000|2022-01-13 04:10:50|30889.6|30869.6|30889.9|30869.9|30890.9|30870.9|30889.4|30869.4|10
1642047060000|2022-01-13 04:11:00|30888.9|30868.9|30902.8|30852.8|30904|30870.8|30888.9|30852.1|10
1642047070000|2022-01-13 04:11:10|30902.2|30852.2|30886.7|30866.7|30903.9|30866.7|30886.7|30852|10
1642047080000|2022-01-13 04:11:20|30889.1|30869.1|30888.3|30868.3|30904.4|30869.1|30887.3|30852.7|10
1642047090000|2022-01-13 04:11:30|30887.6|30867.6|30885|30865|30887.6|30867.6|30884.9|30864.9|8
1642047100000|2022-01-13 04:11:40|30885.3|30865.3|30906.9|30856.9|30906.9|30865.3|30885.3|30852.3|16
1642047110000|2022-01-13 04:11:50|30889.8|30869.8|30888.9|30868.9|30890.1|30870.1|30887.9|30867.9|6
1642047120000|2022-01-13 04:12:00|30888.7|30868.7|30890.1|30870.1|30891|30871|30888.7|30868.7|4
1642047130000|2022-01-13 04:12:10|30906.5|30856.5|30906.6|30856.6|30908.3|30858.3|30905|30855|13
1642047140000|2022-01-13 04:12:20|30906.4|30856.4|30905.4|30855.4|30906.4|30871.3|30888.4|30855.2|7
1642047150000|2022-01-13 04:12:30|30905|30855|30904.6|30854.6|30905|30855|30904.6|30854.6|3
1642047160000|2022-01-13 04:12:40|30888.3|30868.3|30891|30871|30892.1|30872.1|30888.2|30868.2|8
1642047170000|2022-01-13 04:12:50|30890.3|30870.3|30904.1|30854.1|30908|30870.3|30890.3|30854|15
1642047180000|2022-01-13 04:13:00|30904|30854|30904.9|30854.9|30908.2|30858.2|30900.5|30850.5|15
1642047190000|2022-01-13 04:13:10|30905.4|30855.4|30885.9|30865.9|30905.5|30872|30885.9|30850.7|18
1642047200000|2022-01-13 04:13:20|30885.8|30865.8|30904.1|30854.1|30904.3|30865.8|30885.3|30851.8|12
1642047210000|2022-01-13 04:13:30|30903.1|30853.1|30902.8|30852.8|30904.1|30854.1|30901.8|30851.8|13
1642047220000|2022-01-13 04:13:40|30888.1|30868.1|30888.8|30868.8|30888.8|30868.8|30888.1|30868.1|2
1642047230000|2022-01-13 04:13:50|30891.7|30871.7|30892.1|30872.1|30902.6|30872.1|30885.7|30851.8|9
1642047240000|2022-01-13 04:14:00|30890.9|30870.9|30902.1|30852.1|30904.5|30870.9|30889.5|30851.9|9
1642047250000|2022-01-13 04:14:10|30901.6|30851.6|30903.8|30853.8|30903.9|30853.9|30901.6|30851.6|4
1642047260000|2022-01-13 04:14:20|30903|30853|30900.9|30850.9|30904.5|30854.5|30900.9|30850.9|7
1642047270000|2022-01-13 04:14:30|30900.8|30850.8|30902.3|30852.3|30902.5|30852.5|30900.8|30850.8|5
1642047280000|2022-01-13 04:14:40|30902.2|30852.2|30908|30858|30908.5|30869|30886.4|30852.2|13
1642047290000|2022-01-13 04:14:50|30905|30855|30907.5|30857.5|30907.6|30868.9|30888.9|30854.5|7
1642047300000|2022-01-13 04:15:00|30906.2|30856.2|30900.1|30850.1|30906.2|30868.4|30888.4|30848.3|20
1642047310000|2022-01-13 04:15:10|30900.5|30850.5|30901.4|30851.4|30903.6|30853.6|30900.5|30850.5|9
1642047320000|2022-01-13 04:15:20|30901.1|30851.1|30901.6|30851.6|30905|30868.1|30885.4|30851.1|10
1642047330000|2022-01-13 04:15:30|30901.8|30851.8|30902.7|30852.7|30902.7|30852.7|30899.9|30849.9|8
1642047340000|2022-01-13 04:15:40|30901.8|30851.8|30901.5|30851.5|30902.6|30852.6|30901.5|30851.5|7
1642047350000|2022-01-13 04:15:50|30902.4|30852.4|30901.1|30851.1|30902.5|30852.5|30900.2|30850.2|8
1642047360000|2022-01-13 04:16:00|30903.2|30853.2|30902.1|30852.1|30904.1|30868.2|30887.1|30849.6|13
1642047370000|2022-01-13 04:16:10|30902.2|30852.2|30901.8|30851.8|30902.2|30852.2|30899.8|30849.8|10
1642047380000|2022-01-13 04:16:20|30902.4|30852.4|30901.4|30851.4|30903|30853|30901.3|30851.3|5
1642047390000|2022-01-13 04:16:30|30884.3|30864.3|30887.1|30867.1|30887.2|30867.2|30884.3|30864.3|5
1642047400000|2022-01-13 04:16:40|30886.3|30866.3|30901.7|30851.7|30905|30868.2|30886.3|30850.8|9
1642047410000|2022-01-13 04:16:50|30901.3|30851.3|30902.7|30852.7|30903.1|30853.1|30901.3|30851.3|9
1642047420000|2022-01-13 04:17:00|30903.6|30853.6|30901.2|30851.2|30903.6|30867.7|30887.5|30851.2|5
1642047430000|2022-01-13 04:17:10|30901.3|30851.3|30903.1|30853.1|30904.1|30854.1|30901.3|30851.3|6
1642047440000|2022-01-13 04:17:20|30904.8|30854.8|30903.7|30853.7|30904.8|30854.8|30903.2|30853.2|7
1642047450000|2022-01-13 04:17:30|30886.5|30866.5|30905.2|30855.2|30906.8|30870|30886.5|30855.2|11
1642047460000|2022-01-13 04:17:40|30907|30857|30904.1|30854.1|30907.6|30857.6|30904.1|30854.1|3
1642047470000|2022-01-13 04:17:50|30906|30856|30904.6|30854.6|30906|30856|30902.9|30852.9|6
1642047480000|2022-01-13 04:18:00|30903.4|30853.4|30902|30852|30905.2|30867.7|30886.1|30852|10
1642047490000|2022-01-13 04:18:10|30901.8|30851.8|30886.8|30866.8|30904.8|30867.3|30886.8|30851.7|8
1642047500000|2022-01-13 04:18:20|30890.6|30870.6|30887.3|30867.3|30903.5|30870.6|30887.3|30852.8|5
1642047510000|2022-01-13 04:18:30|30886.9|30866.9|30901.5|30851.5|30906.2|30866.9|30886.9|30851|5
1642047520000|2022-01-13 04:18:40|30884.4|30864.4|30900.6|30850.6|30906.7|30864.4|30884.2|30850.6|5
1642047530000|2022-01-13 04:18:50|30900.7|30850.7|30899.9|30849.9|30900.7|30850.7|30899.1|30849.1|8
1642047540000|2022-01-13 04:19:00|30899.5|30849.5|30900.7|30850.7|30901.7|30851.7|30899.5|30849.5|6
1642047550000|2022-01-13 04:19:10|30900.8|30850.8|30888|30868|30900.8|30868|30887.2|30850.8|4
1642047560000|2022-01-13 04:19:20|30886.5|30866.5|30889.1|30869.1|30889.8|30869.8|30884.2|30864.2|6
1642047570000|2022-01-13 04:19:30|30888.6|30868.6|30887.3|30867.3|30888.6|30868.6|30887.3|30867.3|3
1642047580000|2022-01-13 04:19:40|30886.7|30866.7|30902.3|30852.3|30902.3|30866.7|30883|30850.5|12
1642047590000|2022-01-13 04:19:50|30903.9|30853.9|30901.5|30851.5|30903.9|30853.9|30901.5|30851.5|5
1642047600000|2022-01-13 04:20:00|30886.6|30866.6|30887.4|30867.4|30888.8|30868.8|30886.2|30866.2|6
1642047610000|2022-01-13 04:20:10|30904.4|30854.4|30904.7|30854.7|30904.7|30854.7|30904|30854|5
1642047620000|2022-01-13 04:20:20|30887.7|30867.7|30906.4|30856.4|30906.4|30870.7|30886.4|30856|6
1642047630000|2022-01-13 04:20:30|30887.7|30867.7|30886.8|30866.8|30887.7|30867.7|30886.8|30866.8|4
1642047640000|2022-01-13 04:20:40|30886.9|30866.9|30900.2|30850.2|30900.2|30866.9|30884.1|30850.2|3
1642047650000|2022-01-13 04:20:50|30884.8|30864.8|30904.8|30854.8|30905.2|30868.5|30884.8|30854.4|9
1642047660000|2022-01-13 04:21:00|30904.4|30854.4|30899.9|30849.9|30904.4|30854.4|30899.5|30849.5|10
1642047670000|2022-01-13 04:21:10|30899.7|30849.7|30899.5|30849.5|30899.7|30849.7|30899.5|30849.5|3
1642047680000|2022-01-13 04:21:20|30899.6|30849.6|30899.4|30849.4|30901.7|30851.7|30899.1|30849.1|9
1642047690000|2022-01-13 04:21:30|30884.3|30864.3|30884.2|30864.2|30884.4|30864.4|30884.2|30864.2|4
1642047700000|2022-01-13 04:21:40|30885.2|30865.2|30884.5|30864.5|30901.1|30865.2|30884.5|30849.6|5
1642047710000|2022-01-13 04:21:50|30900.3|30850.3|30901.1|30851.1|30902.5|30852.5|30898.9|30848.9|16
1642047720000|2022-01-13 04:22:00|30901.4|30851.4|30900.7|30850.7|30901.4|30851.4|30898.9|30848.9|18
1642047730000|2022-01-13 04:22:10|30900.4|30850.4|30901|30851|30901.9|30851.9|30898.9|30848.9|15
1642047740000|2022-01-13 04:22:20|30901.5|30851.5|30902.6|30852.6|30902.6|30867|30884.6|30851.5|9
1642047750000|2022-01-13 04:22:30|30901.4|30851.4|30903.2|30853.2|30903.3|30853.3|30898.5|30848.5|15
1642047760000|2022-01-13 04:22:40|30903.6|30853.6|30886.1|30866.1|30903.9|30866.5|30885.6|30853.6|5
1642047770000|2022-01-13 04:22:50|30885.8|30865.8|30888.7|30868.7|30888.7|30868.7|30885.1|30865.1|8
1642047780000|2022-01-13 04:23:00|30888|30868|30896.6|30846.6|30901|30868|30884.4|30846.5|8
1642047790000|2022-01-13 04:23:10|30897.3|30847.3|30895.7|30845.7|30897.4|30847.4|30895.7|30845.7|8
1642047800000|2022-01-13 04:23:20|30898.5|30848.5|30900.1|30850.1|30900.2|30850.2|30898.5|30848.5|12
1642047810000|2022-01-13 04:23:30|30900.8|30850.8|30901.6|30851.6|30904.5|30865.9|30884.9|30850.8|7
1642047820000|2022-01-13 04:23:40|30903.5|30853.5|30903.3|30853.3|30903.5|30860.3|30880.3|30845.5|14
1642047830000|2022-01-13 04:23:50|30903|30853|30882.4|30862.4|30903|30864.5|30882.3|30848.5|11
1642047840000|2022-01-13 04:24:00|30882.5|30862.5|30896.8|30846.8|30899.1|30864|30882|30846.8|16
1642047850000|2022-01-13 04:24:10|30896.6|30846.6|30898.8|30848.8|30899.5|30849.5|30896.2|30846.2|7
1642047860000|2022-01-13 04:24:20|30900.7|30850.7|30898.4|30848.4|30900.7|30850.7|30896.2|30846.2|7
1642047870000|2022-01-13 04:24:30|30898.7|30848.7|30899.6|30849.6|30901|30851|30897.9|30847.9|9
1642047880000|2022-01-13 04:24:40|30899.8|30849.8|30881.5|30861.5|30901.3|30867.1|30881.5|30847.6|17
1642047890000|2022-01-13 04:24:50|30897.8|30847.8|30901.8|30851.8|30902.3|30862|30881.9|30847.4|12
1642047900000|2022-01-13 04:25:00|30901.6|30851.6|30901.8|30851.8|30902.2|30852.2|30900.5|30850.5|29
1642047910000|2022-01-13 04:25:10|30902|30852|30900.7|30850.7|30902.9|30852.9|30900.6|30850.6|23
1642047920000|2022-01-13 04:25:20|30900.8|30850.8|30900.5|30850.5|30901.1|30851.1|30898.8|30848.8|13
1642047930000|2022-01-13 04:25:30|30885.2|30865.2|30901.9|30851.9|30902|30868.4|30885|30848.8|17
1642047940000|2022-01-13 04:25:40|30902.2|30852.2|30887.1|30867.1|30902.4|30867.8|30885.5|30850.7|13
1642047950000|2022-01-13 04:25:50|30887.9|30867.9|30898.3|30848.3|30901.4|30868.2|30884.1|30847.8|20
1642047960000|2022-01-13 04:26:00|30898.2|30848.2|30885.9|30865.9|30900.9|30866.5|30884.8|30847.3|17
1642047970000|2022-01-13 04:26:10|30887.2|30867.2|30882.7|30862.7|30887.2|30867.2|30882.6|30862.6|4
1642047980000|2022-01-13 04:26:20|30888.8|30868.8|30900.5|30850.5|30901|30868.8|30888.8|30846.4|14
1642047990000|2022-01-13 04:26:30|30900.9|30850.9|30881.3|30861.3|30903.9|30861.4|30881.3|30850|7
1642048000000|2022-01-13 04:26:40|30881.4|30861.4|30900.9|30850.9|30904|30861.4|30881.4|30850.9|5
1642048010000|2022-01-13 04:26:50|30884.3|30864.3|30889.2|30869.2|30889.2|30869.2|30883.9|30863.9|9
1642048020000|2022-01-13 04:27:00|30887.9|30867.9|30900.6|30850.6|30905.3|30868.7|30887.9|30850.6|5
1642048030000|2022-01-13 04:27:10|30882.3|30862.3|30902.7|30852.7|30905.8|30862.3|30881.5|30849.8|7
1642048040000|2022-01-13 04:27:20|30902.1|30852.1|30886.1|30866.1|30902.1|30867.8|30882.2|30850|11
1642048050000|2022-01-13 04:27:30|30884.8|30864.8|30885.2|30865.2|30887.7|30867.7|30884.4|30864.4|10
1642048060000|2022-01-13 04:27:40|30887.8|30867.8|30886.8|30866.8|30887.8|30867.8|30884.7|30864.7|7
1642048070000|2022-01-13 04:27:50|30903.7|30853.7|30899.9|30849.9|30903.7|30853.7|30896.3|30846.3|9
1642048080000|2022-01-13 04:28:00|30903.5|30853.5|30898.6|30848.6|30903.5|30853.5|30895.3|30845.3|10
1642048090000|2022-01-13 04:28:10|30898|30848|30883.1|30863.1|30898|30863.1|30880.9|30848|10
1642048100000|2022-01-13 04:28:20|30882.1|30862.1|30895.6|30845.6|30899.5|30862.1|30882.1|30845.4|9
1642048110000|2022-01-13 04:28:30|30896.5|30846.5|30897.2|30847.2|30897.5|30847.5|30895.3|30845.3|13
1642048120000|2022-01-13 04:28:40|30897.4|30847.4|30897.7|30847.7|30898.5|30848.5|30895.6|30845.6|12
1642048130000|2022-01-13 04:28:50|30897.3|30847.3|30887.7|30867.7|30897.3|30868.7|30883|30847.3|6
1642048140000|2022-01-13 04:29:00|30897|30847|30881.9|30861.9|30901.9|30866|30881.9|30846.6|9
1642048150000|2022-01-13 04:29:10|30881.6|30861.6|30880.1|30860.1|30882.3|30862.3|30880.1|30860.1|7
1642048160000|2022-01-13 04:29:20|30880|30860|30902.7|30852.7|30902.7|30862.2|30879.2|30847.9|15
1642048170000|2022-01-13 04:29:30|30901.6|30851.6|30898|30848|30902.8|30852.8|30896.8|30846.8|16
1642048180000|2022-01-13 04:29:40|30897.7|30847.7|30882.6|30862.6|30898.8|30862.6|30882.5|30847.4|7
1642048190000|2022-01-13 04:29:50|30882.9|30862.9|30897.2|30847.2|30899|30862.9|30880.5|30846.8|9
1642048200000|2022-01-13 04:30:00|30897|30847|30882.6|30862.6|30897.2|30863.7|30881|30847|21
1642048210000|2022-01-13 04:30:10|30884.4|30864.4|30897.7|30847.7|30900.8|30864.4|30884.4|30847.7|7
1642048220000|2022-01-13 04:30:20|30898.1|30848.1|30880.7|30860.7|30898.1|30860.8|30880.5|30847.5|7
1642048230000|2022-01-13 04:30:30|30880.8|30860.8|30897.1|30847.1|30901.2|30860.8|30880.6|30847.1|8
1642048240000|2022-01-13 04:30:40|30896.8|30846.8|30898.1|30848.1|30898.5|30848.5|30894.8|30844.8|5
1642048250000|2022-01-13 04:30:50|30898.2|30848.2|30903.3|30853.3|30904.1|30854.1|30898.2|30848.2|12
1642048260000|2022-01-13 04:31:00|30905|30855|30904.3|30854.3|30905|30855|30903.2|30853.2|7
1642048270000|2022-01-13 04:31:10|30903.4|30853.4|30904.8|30854.8|30904.8|30854.8|30903.4|30853.4|9
1642048280000|2022-01-13 04:31:20|30905|30855|30902.6|30852.6|30905|30866.2|30885.3|30849.1|10
1642048290000|2022-01-13 04:31:30|30901.5|30851.5|30900.7|30850.7|30903.2|30863.2|30883|30848|20
1642048300000|2022-01-13 04:31:40|30900.4|30850.4|30901.9|30851.9|30903|30853|30900.4|30850.4|8
1642048310000|2022-01-13 04:31:50|30901.6|30851.6|30901.9|30851.9|30904.2|30854.2|30901.2|30851.2|9
1642048320000|2022-01-13 04:32:00|30901.8|30851.8|30900.6|30850.6|30904.4|30854.4|30900.5|30850.5|11
1642048330000|2022-01-13 04:32:10|30900.8|30850.8|30901|30851|30901.4|30851.4|30899.5|30849.5|6
1642048340000|2022-01-13 04:32:20|30901.2|30851.2|30900.2|30850.2|30907.8|30857.8|30899.7|30849.7|6
1642048350000|2022-01-13 04:32:30|30900.6|30850.6|30903.1|30853.1|30903.1|30853.1|30900.6|30850.6|9
1642048360000|2022-01-13 04:32:40|30887.7|30867.7|30889.5|30869.5|30889.9|30869.9|30886.6|30866.6|10
1642048370000|2022-01-13 04:32:50|30888|30868|30900.5|30850.5|30900.8|30868|30888|30850.5|4
1642048380000|2022-01-13 04:33:00|30900.9|30850.9|30890.7|30870.7|30902|30871.5|30889.1|30850.9|10
1642048390000|2022-01-13 04:33:10|30908|30858|30900.2|30850.2|30908|30858|30899.7|30849.7|16
1642048400000|2022-01-13 04:33:20|30899.7|30849.7|30902.4|30852.4|30902.4|30852.4|30898.5|30848.5|6
1642048410000|2022-01-13 04:33:30|30901.7|30851.7|30904.2|30854.2|30904.2|30864.1|30884.1|30849.5|15
1642048420000|2022-01-13 04:33:40|30902.2|30852.2|30904.2|30854.2|30908.8|30864.7|30884|30850.1|17
1642048430000|2022-01-13 04:33:50|30904.7|30854.7|30903.6|30853.6|30909|30871.8|30887.6|30852.9|13
1642048440000|2022-01-13 04:34:00|30904.5|30854.5|30903.8|30853.8|30904.6|30854.6|30903.3|30853.3|16
1642048450000|2022-01-13 04:34:10|30903.7|30853.7|30905.7|30855.7|30905.9|30855.9|30902.9|30852.9|9
1642048460000|2022-01-13 04:34:20|30905.9|30855.9|30885.9|30865.9|30905.9|30870.5|30885.3|30855.6|9
1642048470000|2022-01-13 04:34:30|30908.8|30858.8|30889.3|30869.3|30908.8|30869.3|30889.3|30855|5
1642048480000|2022-01-13 04:34:40|30903.3|30853.3|30890.4|30870.4|30903.3|30870.8|30888.1|30853.3|7
1642048490000|2022-01-13 04:34:50|30891|30871|30892.5|30872.5|30893.2|30873.2|30890.7|30870.7|9
1642048500000|2022-01-13 04:35:00|30891.5|30871.5|30904.1|30854.1|30908|30872.6|30891.5|30852.7|12
1642048510000|2022-01-13 04:35:10|30909.4|30859.4|30902.2|30852.2|30909.4|30859.4|30902.2|30852.2|10
1642048520000|2022-01-13 04:35:20|30902.5|30852.5|30886.1|30866.1|30902.5|30866.7|30886.1|30852.5|5
1642048530000|2022-01-13 04:35:30|30891.7|30871.7|30899.8|30849.8|30906.7|30871.7|30890.1|30849.6|18
1642048540000|2022-01-13 04:35:40|30885.7|30865.7|30904.4|30854.4|30904.4|30867.8|30885.6|30851.3|23
1642048550000|2022-01-13 04:35:50|30902.3|30852.3|30903.3|30853.3|30908.1|30858.1|30901|30851|10
1642048560000|2022-01-13 04:36:00|30902.7|30852.7|30901.9|30851.9|30903.7|30853.7|30899.5|30849.5|10
1642048570000|2022-01-13 04:36:10|30902|30852|30904.2|30854.2|30904.8|30865|30885|30850.3|8
1642048580000|2022-01-13 04:36:20|30904.5|30854.5|30902.6|30852.6|30905.4|30855.4|30901.7|30851.7|12
1642048590000|2022-01-13 04:36:30|30902.7|30852.7|30903|30853|30903|30853|30902.4|30852.4|7
1642048600000|2022-01-13 04:36:40|30902.9|30852.9|30903|30853|30903.1|30853.1|30902.9|30852.9|4
1642048610000|2022-01-13 04:36:50|30902.9|30852.9|30902.9|30852.9|30903|30853|30902.9|30852.9|3
1642048620000|2022-01-13 04:37:00|30890|30870|30891.5|30871.5|30892.8|30872.8|30889.7|30869.7|12
1642048630000|2022-01-13 04:37:10|30909|30859|30890.4|30870.4|30909|30870.4|30890.4|30856.4|4
1642048640000|2022-01-13 04:37:20|30891.1|30871.1|30905.7|30855.7|30905.8|30871.1|30885.9|30854.3|11
1642048650000|2022-01-13 04:37:30|30904.9|30854.9|30903.9|30853.9|30909.2|30859.2|30903.8|30853.8|14
1642048660000|2022-01-13 04:37:40|30904.6|30854.6|30903.5|30853.5|30905.3|30855.3|30902.8|30852.8|9
1642048670000|2022-01-13 04:37:50|30902.8|30852.8|30904.8|30854.8|30904.9|30854.9|30902.8|30852.8|9
1642048680000|2022-01-13 04:38:00|30904.5|30854.5|30908.5|30858.5|30911|30866.2|30886.2|30853|16
1642048690000|2022-01-13 04:38:10|30910.6|30860.6|30902.5|30852.5|30910.6|30873.2|30889.3|30851.4|15
1642048700000|2022-01-13 04:38:20|30905.6|30855.6|30903|30853|30905.6|30855.6|30902.5|30852.5|13
1642048710000|2022-01-13 04:38:30|30903.9|30853.9|30906|30856|30906.8|30856.8|30902.1|30852.1|16
1642048720000|2022-01-13 04:38:40|30905|30855|30900.5|30850.5|30905|30869.8|30887.2|30850.4|13
1642048730000|2022-01-13 04:38:50|30903.1|30853.1|30901.6|30851.6|30903.8|30853.8|30901.6|30851.6|17
1642048740000|2022-01-13 04:39:00|30901.5|30851.5|30904.2|30854.2|30904.3|30854.3|30901.5|30851.5|8
1642048750000|2022-01-13 04:39:10|30902.9|30852.9|30902.7|30852.7|30904.1|30868.1|30886.4|30850.7|11
1642048760000|2022-01-13 04:39:20|30903.2|30853.2|30902.1|30852.1|30903.2|30853.2|30901.8|30851.8|7
1642048770000|2022-01-13 04:39:30|30901.8|30851.8|30902.3|30852.3|30902.4|30852.4|30901.8|30851.8|5
1642048780000|2022-01-13 04:39:40|30902.4|30852.4|30906.4|30856.4|30906.4|30856.4|30901.6|30851.1|7
1642048790000|2022-01-13 04:39:50|30906.5|30856.5|30892.7|30872.7|30908.4|30872.7|30889.8|30855.5|7
1642048800000|2022-01-13 04:40:00|30891.3|30871.3|30909.5|30859.5|30909.5|30871.6|30891.3|30856.2|9
1642048810000|2022-01-13 04:40:10|30910|30860|30889.8|30869.8|30910|30870|30889.8|30858.6|11
1642048820000|2022-01-13 04:40:20|30889.1|30869.1|30889.4|30869.4|30890.5|30870.5|30889.1|30869.1|3
1642048830000|2022-01-13 04:40:30|30890.5|30870.5|30901.8|30851.8|30902.1|30870.5|30890.5|30850.3|8
1642048840000|2022-01-13 04:40:40|30907.6|30857.6|30901.9|30851.9|30907.6|30869.6|30886.8|30849.5|11
1642048850000|2022-01-13 04:40:50|30901.6|30851.6|30903.6|30853.6|30903.6|30853.6|30901.5|30851.5|5
1642048860000|2022-01-13 04:41:00|30901|30851|30899.7|30849.7|30903.7|30853.7|30899.7|30849.7|19
1642048870000|2022-01-13 04:41:10|30899.6|30849.6|30899.8|30849.8|30903.1|30853.1|30899.6|30849.6|8
1642048880000|2022-01-13 04:41:20|30900.3|30850.3|30903|30853|30903.4|30853.4|30900.3|30850.3|8
1642048890000|2022-01-13 04:41:30|30900|30850|30902|30852|30902|30868.4|30886.8|30849.4|20
1642048900000|2022-01-13 04:41:40|30901.7|30851.7|30902.8|30852.8|30903.2|30853.2|30899.2|30849.2|15
1642048910000|2022-01-13 04:41:50|30902.1|30852.1|30885.3|30865.3|30903.9|30865.3|30885.1|30851.5|10
1642048920000|2022-01-13 04:42:00|30886|30866|30900.7|30850.7|30901|30866|30886|30850.2|7
1642048930000|2022-01-13 04:42:10|30900.8|30850.8|30906.8|30856.8|30907.8|30857.8|30900.8|30850.8|9
1642048940000|2022-01-13 04:42:20|30904.9|30854.9|30887.9|30867.9|30905.9|30867.9|30887.4|30853.2|6
1642048950000|2022-01-13 04:42:30|30886.5|30866.5|30901.2|30851.2|30905.5|30867|30886|30850.8|11
1642048960000|2022-01-13 04:42:40|30901.8|30851.8|30903.2|30853.2|30904.8|30854.8|30901.6|30851.6|16
1642048970000|2022-01-13 04:42:50|30904.7|30854.7|30903.6|30853.6|30904.9|30854.9|30903.6|30853.6|8
1642048980000|2022-01-13 04:43:00|30903.7|30853.7|30903.8|30853.8|30904.3|30854.3|30902|30852|11
1642048990000|2022-01-13 04:43:10|30903|30853|30904|30854|30904.6|30854.6|30903|30853|5
1642049000000|2022-01-13 04:43:20|30887.6|30867.6|30887.6|30867.6|30890.4|30870.4|30887.6|30867.6|10
1642049010000|2022-01-13 04:43:30|30887.4|30867.4|30885.7|30865.7|30902.4|30869.1|30883.6|30848.3|19
1642049020000|2022-01-13 04:43:40|30885.9|30865.9|30886.3|30866.3|30903.7|30867.7|30885.9|30852.4|8
1642049030000|2022-01-13 04:43:50|30886.4|30866.4|30886.8|30866.8|30887.9|30867.9|30886.4|30866.4|12
1642049040000|2022-01-13 04:44:00|30886.4|30866.4|30889.4|30869.4|30912.3|30870.2|30885.1|30853.1|21
1642049050000|2022-01-13 04:44:10|30888.4|30868.4|30889.1|30869.1|30903.3|30869.3|30888.2|30852.2|17
1642049060000|2022-01-13 04:44:20|30888.9|30868.9|30903.6|30853.6|30903.6|30869.4|30887.3|30851.7|16
1642049070000|2022-01-13 04:44:30|30903.5|30853.5|30904.9|30854.9|30906.1|30856.1|30903.2|30853.2|9
1642049080000|2022-01-13 04:44:40|30907.9|30857.9|30903.6|30853.6|30910.7|30860.7|30903|30853|6
1642049090000|2022-01-13 04:44:50|30888.3|30868.3|30903.2|30853.2|30908.7|30868.3|30884.5|30848.3|16
1642049100000|2022-01-13 04:45:00|30903.1|30853.1|30902.4|30852.4|30904.4|30864.5|30884.4|30850.4|20
1642049110000|2022-01-13 04:45:10|30901.1|30851.1|30888.3|30868.3|30903.7|30868.7|30886.5|30850.8|17
1642049120000|2022-01-13 04:45:20|30887.6|30867.6|30887.6|30867.6|30888.5|30868.5|30886|30866|8
1642049130000|2022-01-13 04:45:30|30900.7|30850.7|30904.4|30854.4|30906.9|30869.3|30885.9|30850.6|15
1642049140000|2022-01-13 04:45:40|30903.7|30853.7|30899.6|30849.6|30903.8|30867.1|30884.6|30849.6|12
1642049150000|2022-01-13 04:45:50|30901.8|30851.8|30904.5|30854.5|30904.5|30871.3|30886.7|30851.7|15
1642049160000|2022-01-13 04:46:00|30903.6|30853.6|30901.9|30851.9|30905.6|30855.6|30901.5|30851.5|11
1642049170000|2022-01-13 04:46:10|30901.2|30851.2|30901.3|30851.3|30901.3|30851.3|30901.2|30851.2|2
1642049180000|2022-01-13 04:46:20|30901.2|30851.2|30902.4|30852.4|30905|30855|30900.1|30850.1|10
1642049190000|2022-01-13 04:46:30|30903.4|30853.4|30904.7|30854.7|30904.7|30854.7|30901.5|30851.5|13
1642049200000|2022-01-13 04:46:40|30903.6|30853.6|30884.9|30864.9|30905|30864.9|30884.9|30850.6|14
1642049210000|2022-01-13 04:46:50|30905.6|30855.6|30905.9|30855.9|30908.3|30858.3|30903.4|30853.4|12
1642049220000|2022-01-13 04:47:00|30905.5|30855.5|30903.5|30853.5|30906.1|30856.1|30903.5|30853.5|6
1642049230000|2022-01-13 04:47:10|30900.6|30850.6|30886.9|30866.9|30903.3|30866.9|30886.9|30850.6|7
1642049240000|2022-01-13 04:47:20|30884.4|30864.4|30902.4|30852.4|30904.4|30864.4|30884.4|30849.8|10
1642049250000|2022-01-13 04:47:30|30901.4|30851.4|30901.5|30851.5|30904.2|30870|30886.4|30850.5|14
1642049260000|2022-01-13 04:47:40|30901|30851|30901|30851|30903.4|30853.4|30900.5|30850.5|10
1642049270000|2022-01-13 04:47:50|30901.4|30851.4|30904.5|30854.5|30904.9|30854.9|30901.4|30851.4|8
1642049280000|2022-01-13 04:48:00|30903|30853|30902.1|30852.1|30903.5|30853.5|30902.1|30852.1|6
1642049290000|2022-01-13 04:48:10|30903.7|30853.7|30901.5|30851.5|30903.7|30853.7|30901|30851|4
1642049300000|2022-01-13 04:48:20|30901.4|30851.4|30904.4|30854.4|30905.5|30855.5|30901.4|30851.4|4
1642049310000|2022-01-13 04:48:30|30902.9|30852.9|30905|30855|30905.4|30870.1|30887.6|30852.9|8
1642049320000|2022-01-13 04:48:40|30905.6|30855.6|30905.2|30855.2|30909.2|30859.2|30905.2|30855.2|6
1642049330000|2022-01-13 04:48:50|30887.9|30867.9|30891|30871|30891|30871|30887.9|30867.9|7
1642049340000|2022-01-13 04:49:00|30890.2|30870.2|30904.5|30854.5|30905.7|30870.2|30890.2|30849.8|16
1642049350000|2022-01-13 04:49:10|30905.7|30855.7|30900.7|30850.7|30905.7|30855.7|30900.7|30850.7|9
1642049360000|2022-01-13 04:49:20|30901.9|30851.9|30902.8|30852.8|30902.8|30852.8|30901|30851|11
1642049370000|2022-01-13 04:49:30|30902.5|30852.5|30905.1|30855.1|30905.7|30870.6|30887.8|30852.5|11
1642049380000|2022-01-13 04:49:40|30901.6|30851.6|30902.9|30852.9|30903.8|30853.8|30901.6|30851.6|13
1642049390000|2022-01-13 04:49:50|30902.6|30852.6|30884|30864|30902.8|30864.8|30883.8|30851.5|14
1642049400000|2022-01-13 04:50:00|30884.3|30864.3|30900.6|30850.6|30903.3|30869.2|30883.7|30850|22
1642049410000|2022-01-13 04:50:10|30901.4|30851.4|30903|30853|30904.8|30854.8|30901.4|30851.4|12
1642049420000|2022-01-13 04:50:20|30902.3|30852.3|30903.5|30853.5|30905.8|30868|30886.7|30852.3|13
1642049430000|2022-01-13 04:50:30|30902.9|30852.9|30902.7|30852.7|30903.3|30870.3|30887.7|30852.6|8
1642049440000|2022-01-13 04:50:40|30902.2|30852.2|30904.9|30854.9|30904.9|30854.9|30901.9|30851.9|4
1642049450000|2022-01-13 04:50:50|30904.6|30854.6|30889.7|30869.7|30908.6|30870.7|30889.7|30851.6|15
1642049460000|2022-01-13 04:51:00|30889.4|30869.4|30888.4|30868.4|30889.4|30869.4|30888|30868|5
1642049470000|2022-01-13 04:51:10|30888.2|30868.2|30905.5|30855.5|30905.5|30870.8|30888.2|30853.9|9
1642049480000|2022-01-13 04:51:20|30905.3|30855.3|30889.3|30869.3|30906.3|30869.3|30889.3|30852.9|12
1642049490000|2022-01-13 04:51:30|30905.1|30855.1|30904.3|30854.3|30905.3|30855.3|30904.1|30854.1|9
1642049500000|2022-01-13 04:51:40|30904|30854|30904.4|30854.4|30906.6|30856.6|30903.7|30853.7|8
1642049510000|2022-01-13 04:51:50|30905|30855|30902.5|30852.5|30908.5|30858.5|30902.1|30852.1|9
1642049520000|2022-01-13 04:52:00|30903|30853|30905|30855|30906.9|30856.9|30903|30853|6
1642049530000|2022-01-13 04:52:10|30906.8|30856.8|30904.1|30854.1|30906.8|30856.8|30904.1|30854.1|7
1642049540000|2022-01-13 04:52:20|30902.5|30852.5|30905.6|30855.6|30906|30870.2|30886.4|30852.3|8
1642049550000|2022-01-13 04:52:30|30904.9|30854.9|30904.7|30854.7|30904.9|30854.9|30903.1|30853.1|6
1642049560000|2022-01-13 04:52:40|30889.3|30869.3|30906.8|30856.8|30906.8|30870.7|30888.7|30852.2|20
1642049570000|2022-01-13 04:52:50|30904.7|30854.7|30905.4|30855.4|30906.7|30856.7|30904.7|30854.7|7
1642049580000|2022-01-13 04:53:00|30906.6|30856.6|30904.7|30854.7|30906.6|30870.7|30889.5|30854.7|10
1642049590000|2022-01-13 04:53:10|30904.6|30854.6|30891.6|30871.6|30904.6|30871.6|30887.6|30854.5|17
1642049600000|2022-01-13 04:53:20|30891.8|30871.8|30892.2|30872.2|30892.5|30872.5|30890.7|30870.7|9
1642049610000|2022-01-13 04:53:30|30891.1|30871.1|30893.7|30873.7|30893.7|30873.7|30890.4|30870.4|10
1642049620000|2022-01-13 04:53:40|30895.4|30875.4|30894.9|30874.9|30910.8|30875.9|30893.3|30860.8|8
1642049630000|2022-01-13 04:53:50|30893|30873|30893.2|30873.2|30895.1|30875.1|30891.4|30871.4|10
1642049640000|2022-01-13 04:54:00|30892.5|30872.5|30907.1|30857.1|30908.4|30874.4|30892.5|30856.8|14
1642049650000|2022-01-13 04:54:10|30906.8|30856.8|30892.1|30872.1|30906.8|30874.3|30890.7|30856.8|5
1642049660000|2022-01-13 04:54:20|30891.9|30871.9|30889.7|30839.7|30903.4|30874.9|30885.8|30839.7|15
1642049670000|2022-01-13 04:54:30|30889.8|30839.8|30896.5|30846.5|30896.5|30846.5|30889.8|30837|25
1642049680000|2022-01-13 04:54:40|30896.3|30846.3|30896.3|30846.3|30896.7|30846.7|30896.3|30846.3|7
1642049690000|2022-01-13 04:54:50|30896.1|30846.1|30895.6|30845.6|30896.4|30846.4|30895.2|30845.2|15
1642049700000|2022-01-13 04:55:00|30895.8|30845.8|30901|30851|30901.2|30851.2|30895.8|30845.8|10
1642049710000|2022-01-13 04:55:10|30896.6|30846.6|30903.9|30853.9|30904.6|30865.5|30880.3|30846.1|17
1642049720000|2022-01-13 04:55:20|30884.4|30864.4|30900.2|30850.2|30904|30864.4|30883.5|30848.6|12
1642049730000|2022-01-13 04:55:30|30884.6|30864.6|30898.4|30848.4|30899.5|30864.6|30882.4|30848|10
1642049740000|2022-01-13 04:55:40|30898.6|30848.6|30901.5|30851.5|30902.8|30863|30882.6|30847.8|9
1642049750000|2022-01-13 04:55:50|30885.5|30865.5|30886.4|30866.4|30887.8|30867.8|30884.6|30864.6|9
1642049760000|2022-01-13 04:56:00|30885.9|30865.9|30885.4|30865.4|30886.9|30866.9|30885.4|30865.4|5
1642049770000|2022-01-13 04:56:10|30883.2|30863.2|30898.2|30848.2|30902.5|30863.2|30881.8|30847.6|12
1642049780000|2022-01-13 04:56:20|30898|30848|30901.6|30851.6|30902|30852|30897.7|30847.7|7
1642049790000|2022-01-13 04:56:30|30900.8|30850.8|30902|30852|30902.4|30865.6|30883.9|30847.8|15
1642049800000|2022-01-13 04:56:40|30900.8|30850.8|30899.3|30849.3|30900.8|30850.8|30898.7|30848.7|19
1642049810000|2022-01-13 04:56:50|30899.4|30849.4|30899.4|30849.4|30899.9|30849.9|30899.4|30849.4|4
1642049820000|2022-01-13 04:57:00|30899.8|30849.8|30900.3|30850.3|30900.5|30850.5|30899.7|30849.7|5
1642049830000|2022-01-13 04:57:10|30900.2|30850.2|30901.8|30851.8|30902|30852|30900.2|30850.2|4
1642049840000|2022-01-13 04:57:20|30901.9|30851.9|30901.9|30851.9|30902|30852|30901.9|30851.9|3
1642049850000|2022-01-13 04:57:30|30901.6|30851.6|30885.6|30865.6|30901.6|30865.7|30885.6|30851.6|3
1642049860000|2022-01-13 04:57:40|30885.5|30865.5|30904.6|30854.6|30904.9|30865.5|30885.2|30852.4|14
1642049870000|2022-01-13 04:57:50|30904.8|30854.8|30890.8|30870.8|30904.8|30871|30887.9|30853.2|10
1642049880000|2022-01-13 04:58:00|30890.3|30870.3|30902.6|30852.6|30902.9|30870.3|30888|30849.9|11
1642049890000|2022-01-13 04:58:10|30902.8|30852.8|30904.2|30854.2|30904.2|30854.2|30900.7|30850.7|12
1642049900000|2022-01-13 04:58:20|30903.3|30853.3|30903.6|30853.6|30904.6|30854.6|30903.1|30853.1|17
1642049910000|2022-01-13 04:58:30|30903.3|30853.3|30904.2|30854.2|30904.2|30867.8|30885.5|30853|20
1642049920000|2022-01-13 04:58:40|30902.9|30852.9|30891.2|30871.2|30903.2|30872.7|30886|30852.9|8
1642049930000|2022-01-13 04:58:50|30890.7|30870.7|30903.6|30853.6|30904.8|30870.7|30890.7|30851.9|11
1642049940000|2022-01-13 04:59:00|30904.5|30854.5|30889.8|30869.8|30904.5|30870.6|30888.1|30852.7|10
1642049950000|2022-01-13 04:59:10|30888.9|30868.9|30902.8|30852.8|30904.3|30868.9|30888.9|30852.4|19
1642049960000|2022-01-13 04:59:20|30904.1|30854.1|30904.7|30854.7|30904.7|30854.7|30904.1|30854.1|4
1642049970000|2022-01-13 04:59:30|30903.7|30853.7|30903|30853|30905.3|30869.9|30888.2|30853|13
1642049980000|2022-01-13 04:59:40|30905.9|30855.9|30904.3|30854.3|30905.9|30855.9|30902.9|30852.9|8
1642049990000|2022-01-13 04:59:50|30904|30854|30903.2|30853.2|30904|30854|30901.8|30851.8|11
1642050000000|2022-01-13 05:00:00|30905.9|30855.9|30904.1|30854.1|30906.3|30856.3|30903.5|30853.5|19
1642050010000|2022-01-13 05:00:10|30904.2|30854.2|30907.6|30857.6|30907.6|30857.6|30904|30854|10
1642050020000|2022-01-13 05:00:20|30906.7|30856.7|30906.4|30856.4|30907.8|30857.8|30904.5|30854.5|9
1642050030000|2022-01-13 05:00:30|30906.2|30856.2|30906.6|30856.6|30907.7|30857.7|30906.2|30856.2|11
1642050040000|2022-01-13 05:00:40|30907|30857|30909.3|30859.3|30909.4|30859.4|30907|30857|6
1642050050000|2022-01-13 05:00:50|30908.2|30858.2|30907.9|30857.9|30908.9|30874.2|30894.2|30853.8|20
1642050060000|2022-01-13 05:01:00|30905.8|30855.8|30906.5|30856.5|30909.3|30874.3|30888.2|30855.8|16
1642050070000|2022-01-13 05:01:10|30906.7|30856.7|30904.1|30854.1|30906.9|30856.9|30902.4|30852.4|19
1642050080000|2022-01-13 05:01:20|30904.3|30854.3|30891|30871|30906.3|30872.3|30889.8|30854.3|12
1642050090000|2022-01-13 05:01:30|30891.5|30871.5|30893|30873|30893.7|30873.7|30891|30871|6
1642050100000|2022-01-13 05:01:40|30892.6|30872.6|30905.7|30855.7|30905.7|30873.4|30891.7|30852.9|9
1642050110000|2022-01-13 05:01:50|30907.3|30857.3|30905.3|30855.3|30907.3|30857.3|30905.3|30855.3|8
1642050120000|2022-01-13 05:02:00|30903.3|30853.3|30905.5|30855.5|30905.5|30855.5|30903.3|30853.3|11
1642050130000|2022-01-13 05:02:10|30906.4|30856.4|30908.4|30858.4|30908.4|30872.9|30890.2|30855.9|10
1642050140000|2022-01-13 05:02:20|30907|30857|30905.3|30855.3|30908|30858|30904.6|30854.6|13
1642050150000|2022-01-13 05:02:30|30906|30856|30904.7|30854.7|30910.9|30860.9|30904.4|30854.4|11
1642050160000|2022-01-13 05:02:40|30905.1|30855.1|30906.1|30856.1|30906.4|30856.4|30904.9|30854.9|4
1642050170000|2022-01-13 05:02:50|30905.4|30855.4|30907|30857|30907.5|30857.5|30905.3|30855.3|4
1642050180000|2022-01-13 05:03:00|30906.2|30856.2|30903.2|30853.2|30906.6|30856.6|30903.2|30853.2|9
1642050190000|2022-01-13 05:03:10|30903.5|30853.5|30903.5|30853.5|30905.5|30855.5|30903.2|30853.2|12
1642050200000|2022-01-13 05:03:20|30903.9|30853.9|30905.3|30855.3|30905.5|30855.5|30903.9|30853.9|9
1642050210000|2022-01-13 05:03:30|30903.2|30853.2|30904.2|30854.2|30904.2|30854.2|30902.9|30852.9|7
1642050220000|2022-01-13 05:03:40|30904|30854|30904.1|30854.1|30904.3|30854.3|30902.9|30852.9|10
1642050230000|2022-01-13 05:03:50|30903.4|30853.4|30903|30853|30903.4|30868.4|30888.1|30853|5
1642050240000|2022-01-13 05:04:00|30902.9|30852.9|30901.2|30851.2|30903|30865.2|30884.7|30849.9|11
1642050250000|2022-01-13 05:04:10|30901.6|30851.6|30903.7|30853.7|30903.7|30853.7|30901.2|30851.2|15
1642050260000|2022-01-13 05:04:20|30902.8|30852.8|30903.6|30853.6|30904.3|30854.3|30901|30851|9
1642050270000|2022-01-13 05:04:30|30903.9|30853.9|30903.8|30853.8|30904.7|30854.7|30902.5|30852.5|9
1642050280000|2022-01-13 05:04:40|30903.1|30853.1|30902.8|30852.8|30903.3|30853.3|30902.1|30852.1|11
1642050290000|2022-01-13 05:04:50|30902.7|30852.7|30886|30866|30902.9|30867.8|30885.9|30852.5|8
1642050300000|2022-01-13 05:05:00|30903.6|30853.6|30902.3|30852.3|30903.7|30870.7|30889.4|30850.1|19
1642050310000|2022-01-13 05:05:10|30901.7|30851.7|30902.4|30852.4|30903.9|30853.9|30901.7|30851.7|9
1642050320000|2022-01-13 05:05:20|30901.6|30851.6|30903.5|30853.5|30903.8|30853.8|30901.5|30851.5|4
1642050330000|2022-01-13 05:05:30|30903.7|30853.7|30905.6|30855.6|30907.4|30857.4|30903.1|30853.1|9
1642050340000|2022-01-13 05:05:40|30904.7|30854.7|30900.8|30850.8|30904.7|30865.9|30885.9|30850.8|5
1642050350000|2022-01-13 05:05:50|30900.5|30850.5|30906.4|30856.4|30908.5|30858.5|30900.5|30850.5|4
1642050360000|2022-01-13 05:06:00|30902.8|30852.8|30903.1|30853.1|30904|30854|30902.2|30852.2|12
1642050370000|2022-01-13 05:06:10|30903.3|30853.3|30904.7|30854.7|30905.1|30855.1|30903.3|30853.3|7
1642050380000|2022-01-13 05:06:20|30903.8|30853.8|30904|30854|30905.6|30855.6|30902.3|30852.3|11
1642050390000|2022-01-13 05:06:30|30903.4|30853.4|30902|30852|30903.4|30853.4|30902|30852|5
1642050400000|2022-01-13 05:06:40|30904.5|30854.5|30888.2|30868.2|30904.5|30869.1|30888.2|30853.8|11
1642050410000|2022-01-13 05:06:50|30887.8|30867.8|30903.7|30853.7|30909.2|30867.8|30886.9|30852.6|13
1642050420000|2022-01-13 05:07:00|30902|30852|30903.8|30853.8|30904.2|30854.2|30902|30852|7
1642050430000|2022-01-13 05:07:10|30905.2|30855.2|30903.4|30853.4|30905.5|30855.5|30902.8|30852.8|16
1642050440000|2022-01-13 05:07:20|30904|30854|30905.4|30855.4|30910.5|30860.5|30903.1|30853.1|7
1642050450000|2022-01-13 05:07:30|30904.4|30854.4|30888.5|30868.5|30906.1|30868.5|30888.5|30854.4|5
1642050460000|2022-01-13 05:07:40|30888.3|30868.3|30905.6|30855.6|30905.6|30871|30888.3|30854|16
1642050470000|2022-01-13 05:07:50|30905|30855|30906.4|30856.4|30906.4|30856.4|30903.5|30853.5|8
1642050480000|2022-01-13 05:08:00|30905.9|30855.9|30891|30871|30905.9|30873.2|30890|30855.9|7
1642050490000|2022-01-13 05:08:10|30890.3|30870.3|30888.7|30868.7|30904.6|30870.9|30888.7|30853.9|6
1642050500000|2022-01-13 05:08:20|30889|30869|30906|30856|30907.4|30869|30889|30855.5|8
1642050510000|2022-01-13 05:08:30|30890.1|30870.1|30891.2|30871.2|30892.5|30872.5|30890.1|30870.1|6
1642050520000|2022-01-13 05:08:40|30891|30871|30902.3|30852.3|30903|30873.8|30887|30850|10
1642050530000|2022-01-13 05:08:50|30885.6|30865.6|30902.6|30852.6|30905.3|30866.8|30885.6|30852.6|10
1642050540000|2022-01-13 05:09:00|30902.7|30852.7|30902.6|30852.6|30903.7|30853.7|30901.8|30851.8|12
1642050550000|2022-01-13 05:09:10|30902.8|30852.8|30909.4|30859.4|30909.4|30859.4|30902.5|30852.5|14
1642050560000|2022-01-13 05:09:20|30905.6|30855.6|30903.7|30853.7|30908|30870.1|30887.5|30853.6|14
1642050570000|2022-01-13 05:09:30|30903.5|30853.5|30904.2|30854.2|30904.5|30854.5|30903.5|30853.5|11
1642050580000|2022-01-13 05:09:40|30903.5|30853.5|30905.9|30855.9|30905.9|30870.8|30888.5|30853.5|8
1642050590000|2022-01-13 05:09:50|30905.4|30855.4|30888.8|30868.8|30905.4|30868.8|30888.4|30853.7|8
1642050600000|2022-01-13 05:10:00|30888.9|30868.9|30904.2|30854.2|30909.4|30868.9|30886.5|30853.5|12
1642050610000|2022-01-13 05:10:10|30902.9|30852.9|30902.8|30852.8|30903.3|30853.3|30902.8|30852.8|4
1642050620000|2022-01-13 05:10:20|30905.2|30855.2|30903.6|30853.6|30905.2|30855.2|30903.6|30853.6|4
1642050630000|2022-01-13 05:10:30|30903.4|30853.4|30902.6|30852.6|30903.4|30868.1|30888.1|30851.1|7
1642050640000|2022-01-13 05:10:40|30901.9|30851.9|30901.9|30851.9|30901.9|30851.9|30901.9|30851.9|1
1642050650000|2022-01-13 05:10:50|30900.9|30850.9|30904.5|30854.5|30905.5|30864.8|30884.8|30850.9|11
1642050660000|2022-01-13 05:11:00|30903.8|30853.8|30905.2|30855.2|30905.2|30855.2|30902.2|30852.2|14
1642050670000|2022-01-13 05:11:10|30905.7|30855.7|30904.9|30854.9|30905.7|30855.7|30904.1|30854.1|12
1642050680000|2022-01-13 05:11:20|30904.4|30854.4|30906.7|30856.7|30906.7|30856.7|30904.4|30854.4|8
1642050690000|2022-01-13 05:11:30|30906.5|30856.5|30907.8|30857.8|30909|30859|30905.5|30855.5|7
1642050700000|2022-01-13 05:11:40|30904.7|30854.7|30906.7|30856.7|30908.9|30858.9|30904.7|30854.7|7
1642050710000|2022-01-13 05:11:50|30905.2|30855.2|30904|30854|30907.6|30870.8|30888.5|30853.3|13
1642050720000|2022-01-13 05:12:00|30905.3|30855.3|30905.3|30855.3|30906|30856|30905.3|30855.3|7
1642050730000|2022-01-13 05:12:10|30904.9|30854.9|30891.7|30871.7|30904.9|30871.9|30889.3|30854.7|14
1642050740000|2022-01-13 05:12:20|30891.4|30871.4|30887.5|30867.5|30904.5|30871.5|30887.5|30854.4|9
1642050750000|2022-01-13 05:12:30|30887.3|30867.3|30887.7|30867.7|30888.1|30868.1|30887.3|30867.3|7
1642050760000|2022-01-13 05:12:40|30893.5|30873.5|30893.4|30873.4|30893.5|30873.5|30891.5|30871.5|4
1642050770000|2022-01-13 05:12:50|30891.5|30871.5|30907.8|30857.8|30907.8|30871.5|30891.5|30855.7|8
1642050780000|2022-01-13 05:13:00|30906.9|30856.9|30903.8|30853.8|30908.9|30872|30890.9|30853.1|12
1642050790000|2022-01-13 05:13:10|30904.4|30854.4|30901.9|30851.9|30904.4|30854.4|30901.6|30851.6|11
1642050800000|2022-01-13 05:13:20|30902.1|30852.1|30903.1|30853.1|30905.3|30855.3|30901.5|30851.5|12
1642050810000|2022-01-13 05:13:30|30902.7|30852.7|30907.3|30857.3|30908.3|30858.3|30901.8|30851.8|13
1642050820000|2022-01-13 05:13:40|30906.7|30856.7|30899.8|30849.8|30908.9|30858.9|30899.8|30849.8|8
1642050830000|2022-01-13 05:13:50|30900.6|30850.6|30903.3|30853.3|30904.5|30854.5|30900.6|30850.6|10
1642050840000|2022-01-13 05:14:00|30904.7|30854.7|30903.6|30853.6|30904.7|30854.7|30902.6|30852.6|12
1642050850000|2022-01-13 05:14:10|30902.1|30852.1|30904.9|30854.9|30905.5|30855.5|30901.5|30851.5|9
1642050860000|2022-01-13 05:14:20|30901.6|30851.6|30901.6|30851.6|30904.7|30854.7|30900.3|30850.3|19
1642050870000|2022-01-13 05:14:30|30901.9|30851.9|30902.1|30852.1|30902.4|30852.4|30900.4|30850.4|10
1642050880000|2022-01-13 05:14:40|30902.8|30852.8|30904.1|30854.1|30905.4|30855.4|30902.8|30852.8|11
1642050890000|2022-01-13 05:14:50|30902.8|30852.8|30902.5|30852.5|30902.8|30852.8|30902.2|30852.2|3
1642050900000|2022-01-13 05:15:00|30902.2|30852.2|30904.6|30854.6|30906.5|30856.5|30901.4|30851.4|11
1642050910000|2022-01-13 05:15:10|30884.1|30864.1|30900.6|30850.6|30903|30864.1|30884.1|30850.6|6
1642050920000|2022-01-13 05:15:20|30885.5|30865.5|30901.9|30851.9|30905.7|30870.3|30885.1|30847.2|15
1642050930000|2022-01-13 05:15:30|30901.5|30851.5|30902.9|30852.9|30904.7|30854.7|30899.7|30849.7|24
1642050940000|2022-01-13 05:15:40|30902.6|30852.6|30902.9|30852.9|30903.6|30853.6|30900.5|30850.5|9
1642050950000|2022-01-13 05:15:50|30902.1|30852.1|30902|30852|30903.6|30853.6|30901.9|30851.9|9
1642050960000|2022-01-13 05:16:00|30886.3|30866.3|30888.8|30868.8|30889|30869|30886.3|30866.3|8
1642050970000|2022-01-13 05:16:10|30887.3|30867.3|30901.5|30851.5|30901.5|30867.3|30887|30847.2|8
1642050980000|2022-01-13 05:16:20|30902.2|30852.2|30883.4|30863.4|30905.2|30863.4|30883.4|30851.1|5
1642050990000|2022-01-13 05:16:30|30883.6|30863.6|30904|30854|30904.6|30863.8|30883.6|30852.9|13
1642051000000|2022-01-13 05:16:40|30904.5|30854.5|30900.7|30850.7|30904.5|30854.5|30900.7|30850.7|7
1642051010000|2022-01-13 05:16:50|30900.8|30850.8|30902.1|30852.1|30909.9|30859.9|30900.8|30850.8|8
1642051020000|2022-01-13 05:17:00|30902.6|30852.6|30900.8|30850.8|30903.5|30867|30883.8|30850.1|19
1642051030000|2022-01-13 05:17:10|30900.7|30850.7|30899.3|30849.3|30903.4|30853.4|30896.6|30846.6|14
1642051040000|2022-01-13 05:17:20|30899.8|30849.8|30899.1|30849.1|30904.5|30868.4|30883.9|30848.3|14
1642051050000|2022-01-13 05:17:30|30898.7|30848.7|30897.2|30847.2|30899.8|30849.8|30897|30847|16
1642051060000|2022-01-13 05:17:40|30898.5|30848.5|30897.9|30847.9|30898.9|30848.9|30897.9|30847.9|6
1642051070000|2022-01-13 05:17:50|30898.1|30848.1|30897.6|30847.6|30899.5|30849.5|30897.6|30847.6|13
1642051080000|2022-01-13 05:18:00|30897.4|30847.4|30899.1|30849.1|30899.6|30849.6|30897|30847|16
1642051090000|2022-01-13 05:18:10|30898.3|30848.3|30899.7|30849.7|30900|30850|30898.3|30848.3|9
1642051100000|2022-01-13 05:18:20|30898.9|30848.9|30886.4|30866.4|30900.3|30866.4|30883.3|30848.2|10
1642051110000|2022-01-13 05:18:30|30884.9|30864.9|30900|30850|30900|30864.9|30884.9|30848.8|12
1642051120000|2022-01-13 05:18:40|30899.2|30849.2|30900.5|30850.5|30907.6|30862.2|30882.1|30849|12
1642051130000|2022-01-13 05:18:50|30903.6|30853.6|30904.6|30854.6|30905.8|30865.8|30885.8|30849.2|19
1642051140000|2022-01-13 05:19:00|30905.4|30855.4|30903.1|30853.1|30906.7|30867.8|30887.8|30851.4|19
1642051150000|2022-01-13 05:19:10|30902.4|30852.4|30903.4|30853.4|30903.5|30853.5|30902.3|30852.3|12
1642051160000|2022-01-13 05:19:20|30902.3|30852.3|30904.6|30854.6|30905.3|30855.3|30901.6|30851.6|7
1642051170000|2022-01-13 05:19:30|30903.3|30853.3|30903.7|30853.7|30905.5|30855.5|30902.7|30852.7|10
1642051180000|2022-01-13 05:19:40|30904.9|30854.9|30886.6|30866.6|30905.7|30866.6|30886.6|30853|5
1642051190000|2022-01-13 05:19:50|30884.3|30864.3|30905.6|30855.6|30905.6|30864.4|30884|30852.8|13
1642051200000|2022-01-13 05:20:00|30900.7|30850.7|30900.7|30850.7|30901.5|30851.5|30898.7|30848.7|11
1642051210000|2022-01-13 05:20:10|30900.8|30850.8|30900.2|30850.2|30901|30851|30899.6|30849.6|8
1642051220000|2022-01-13 05:20:20|30899.9|30849.9|30900|30850|30900|30850|30899.7|30849.7|4
1642051230000|2022-01-13 05:20:30|30883.9|30863.9|30886.1|30866.1|30901.2|30870.4|30883.9|30848.6|13
1642051240000|2022-01-13 05:20:40|30899|30849|30886.7|30866.7|30903.2|30867|30886.3|30849|6
1642051250000|2022-01-13 05:20:50|30899.1|30849.1|30903.5|30853.5|30903.5|30853.5|30898.9|30848.9|9
1642051260000|2022-01-13 05:21:00|30905.2|30855.2|30901.8|30851.8|30905.2|30855.2|30899.3|30849.3|11
1642051270000|2022-01-13 05:21:10|30899.5|30849.5|30900.3|30850.3|30902.1|30850.5|30899.5|30849.5|10
1642051280000|2022-01-13 05:21:20|30904.7|30847.8|30900.9|30850.9|30904.7|30851.1|30900.7|30847.8|9
1642051290000|2022-01-13 05:21:30|30889.5|30869.5|30900.8|30850.8|30901|30869.5|30889.5|30850.6|7
1642051300000|2022-01-13 05:21:40|30900.9|30850.9|30901|30851|30903.4|30865.5|30885|30849|8
1642051310000|2022-01-13 05:21:50|30900.6|30850.6|30900.5|30850.5|30900.7|30850.7|30900.5|30850.5|4
1642051320000|2022-01-13 05:22:00|30900.7|30850.7|30888.7|30868.7|30900.8|30872.6|30888.3|30850.7|9
1642051330000|2022-01-13 05:22:10|30891.5|30871.5|30903.4|30853.4|30904.4|30871.5|30891.5|30851.1|14
1642051340000|2022-01-13 05:22:20|30903.2|30853.2|30904.6|30854.6|30905|30855|30903.2|30853.2|10
1642051350000|2022-01-13 05:22:30|30903.9|30853.9|30903.3|30853.3|30903.9|30870|30887.7|30852.9|8
1642051360000|2022-01-13 05:22:40|30903.5|30853.5|30905.6|30855.6|30905.6|30855.6|30903.5|30853.5|7
1642051370000|2022-01-13 05:22:50|30904.7|30854.7|30906.4|30856.4|30911|30872.2|30887|30854.7|15
1642051380000|2022-01-13 05:23:00|30905.8|30855.8|30902.2|30852.2|30905.8|30855.8|30902|30852|8
1642051390000|2022-01-13 05:23:10|30902.3|30852.3|30900.7|30850.7|30902.9|30852.9|30900.7|30850.7|17
1642051400000|2022-01-13 05:23:20|30900.2|30850.2|30899.7|30849.7|30901.9|30851.9|30899.5|30849.5|16
1642051410000|2022-01-13 05:23:30|30902.9|30852.9|30899.7|30849.7|30902.9|30852.9|30899.6|30849.6|10
1642051420000|2022-01-13 05:23:40|30901.9|30851.9|30900.5|30850.5|30902.8|30852.8|30899.7|30849.7|12
1642051430000|2022-01-13 05:23:50|30900.1|30850.1|30900.6|30850.6|30900.7|30850.7|30900.1|30850.1|8
1642051440000|2022-01-13 05:24:00|30900.4|30850.4|30900.8|30850.8|30900.8|30850.8|30900.1|30850.1|16
1642051450000|2022-01-13 05:24:10|30900.4|30850.6|30900|30850|30900.4|30850.6|30899.8|30849.8|6
1642051460000|2022-01-13 05:24:20|30899.9|30849.9|30899|30849|30900.3|30850.3|30899|30849|9
1642051470000|2022-01-13 05:24:30|30899.1|30849.1|30898.6|30848.6|30899.4|30849.4|30898.6|30848.6|9
1642051480000|2022-01-13 05:24:40|30898.5|30848.5|30898.5|30848.5|30903.6|30849.6|30897.9|30846.7|10
1642051490000|2022-01-13 05:24:50|30884|30864|30899.1|30849.1|30900.2|30864|30884|30847.7|12
1642051500000|2022-01-13 05:25:00|30899|30849|30899.5|30849.5|30904.1|30854.1|30898.5|30848.5|20
1642051510000|2022-01-13 05:25:10|30899.2|30849.2|30898.7|30848.7|30899.4|30849.4|30898.7|30848.7|4
1642051520000|2022-01-13 05:25:20|30884.2|30864.2|30886.7|30866.7|30899.1|30867.2|30884.1|30848.9|11
1642051530000|2022-01-13 05:25:30|30899.7|30849.7|30901.6|30851.6|30902.4|30852.4|30898.9|30848.9|17
1642051540000|2022-01-13 05:25:40|30902.7|30852.7|30898.6|30848.6|30902.7|30852.7|30897.4|30847.1|18
1642051550000|2022-01-13 05:25:50|30899.1|30849.1|30900.9|30850.9|30901.4|30851.4|30897.4|30847.4|14
1642051560000|2022-01-13 05:26:00|30900.8|30850.8|30899.3|30849.3|30900.8|30850.8|30899.3|30849.3|7
1642051570000|2022-01-13 05:26:10|30899.7|30849.7|30899.3|30849.3|30900|30850|30899|30849|11
1642051580000|2022-01-13 05:26:20|30901.4|30851.4|30899.7|30849.7|30901.8|30851.8|30899.1|30849.1|9
1642051590000|2022-01-13 05:26:30|30899.9|30849.9|30900.2|30850.2|30900.3|30850.3|30899.9|30849.9|9
1642051600000|2022-01-13 05:26:40|30899.9|30849.9|30900.8|30850.8|30904|30854|30899.9|30849.9|19
1642051610000|2022-01-13 05:26:50|30900.7|30850.7|30901.2|30851.2|30901.6|30851.6|30900.7|30850.7|8
1642051620000|2022-01-13 05:27:00|30901|30851|30899.4|30849.4|30901|30851|30899.4|30849.4|8
1642051630000|2022-01-13 05:27:10|30899.5|30849.5|30900.2|30850.2|30902.4|30852.4|30899.5|30849.5|10
1642051640000|2022-01-13 05:27:20|30899.8|30849.8|30900|30850|30900.8|30864.4|30884.4|30849.5|8
1642051650000|2022-01-13 05:27:30|30899.1|30849.1|30902.8|30852.8|30902.8|30852.8|30899.1|30849.1|10
1642051660000|2022-01-13 05:27:40|30901.3|30851.3|30901.7|30851.7|30902.3|30852.3|30900.6|30850.6|7
1642051670000|2022-01-13 05:27:50|30902.3|30852.3|30902.9|30852.9|30903.9|30853.9|30902.1|30852.1|10
1642051680000|2022-01-13 05:28:00|30901.2|30851.2|30901.7|30851.7|30902|30852|30900.7|30850.7|10
1642051690000|2022-01-13 05:28:10|30901.3|30851.3|30900.8|30850.8|30902.3|30852.3|30900.8|30850.8|7
1642051700000|2022-01-13 05:28:20|30900.7|30850.7|30901.6|30851.6|30901.6|30866.4|30885.8|30850.7|8
1642051710000|2022-01-13 05:28:30|30901.4|30851.4|30899.7|30849.7|30904.1|30854.1|30899.6|30849.6|13
1642051720000|2022-01-13 05:28:40|30899.8|30849.8|30900.1|30850.1|30900.4|30850.4|30899.8|30849.8|12
1642051730000|2022-01-13 05:28:50|30900.3|30850.3|30902.6|30852.6|30902.6|30852.6|30899.8|30849.8|8
1642051740000|2022-01-13 05:29:00|30902.3|30852.3|30899.3|30849.3|30902.4|30852.4|30899.1|30849.1|11
1642051750000|2022-01-13 05:29:10|30899.5|30849.5|30900.2|30850.2|30900.5|30850.5|30899.5|30849.5|8
1642051760000|2022-01-13 05:29:20|30900.1|30850.1|30900.4|30850.4|30900.4|30850.4|30900.1|30850.1|6
1642051770000|2022-01-13 05:29:30|30900.3|30850.3|30903.1|30853.1|30904.6|30854.6|30899.7|30849.7|10
1642051780000|2022-01-13 05:29:40|30886.9|30866.9|30887.8|30867.8|30887.8|30867.8|30886.9|30866.9|2
1642051790000|2022-01-13 05:29:50|30907.1|30857.1|30900.1|30850.1|30907.1|30867.8|30887.4|30850.1|7
1642051800000|2022-01-13 05:30:00|30904|30854|30899.6|30849.6|30905|30864.6|30884.6|30849.6|9
1642051810000|2022-01-13 05:30:10|30883.7|30863.7|30901.1|30849.9|30908.8|30864.2|30883.7|30847.8|7
1642051820000|2022-01-13 05:30:20|30900|30850|30900.3|30850.3|30907.6|30857.6|30899.8|30849.8|16
1642051830000|2022-01-13 05:30:30|30900.4|30850.4|30901.9|30851.9|30904.2|30854.2|30899.8|30849.8|8
1642051840000|2022-01-13 05:30:40|30901.8|30851.8|30899.8|30849.8|30901.8|30851.8|30899.8|30849.8|5
1642051850000|2022-01-13 05:30:50|30901.1|30851.1|30904.9|30854.9|30906.1|30856.1|30900|30850|10
1642051860000|2022-01-13 05:31:00|30903.8|30853.8|30899.2|30849.2|30906.8|30863.7|30883.7|30847.5|19
1642051870000|2022-01-13 05:31:10|30903.4|30853.4|30899.2|30849.2|30903.4|30853.4|30899.2|30849.2|11
1642051880000|2022-01-13 05:31:20|30900|30850|30900.9|30850.9|30901.6|30851.6|30900|30849.6|10
1642051890000|2022-01-13 05:31:30|30900.7|30850.7|30899|30849|30901|30851|30898.6|30848.6|14
1642051900000|2022-01-13 05:31:40|30898.9|30848.9|30901.6|30851.6|30901.6|30851.6|30898.9|30848.9|11
1642051910000|2022-01-13 05:31:50|30901.1|30851.1|30899.2|30849.2|30902.4|30852.4|30898.2|30848.2|11
1642051920000|2022-01-13 05:32:00|30899.4|30849.4|30899.3|30849.3|30900.7|30850.7|30898.6|30848.6|13
1642051930000|2022-01-13 05:32:10|30899.1|30849.1|30899.4|30849.4|30906|30849.7|30898.4|30844|20
1642051940000|2022-01-13 05:32:20|30899.3|30849.3|30901.9|30851.9|30903.4|30853.4|30899.3|30849.3|12
1642051950000|2022-01-13 05:32:30|30902.4|30852.4|30899.3|30849.3|30903.1|30853.1|30899.2|30849.2|7
1642051960000|2022-01-13 05:32:40|30899.2|30849.2|30903.9|30853.9|30903.9|30853.9|30898.6|30848.6|12
1642051970000|2022-01-13 05:32:50|30903.7|30853.7|30899.3|30849.3|30903.7|30853.7|30899.1|30849.1|15
1642051980000|2022-01-13 05:33:00|30899|30849|30903.5|30847.8|30904|30864.7|30884.1|30847.8|15
1642051990000|2022-01-13 05:33:10|30904.4|30854.4|30902.4|30852.4|30904.4|30854.4|30900.9|30850.9|16
1642052000000|2022-01-13 05:33:20|30903|30853|30902.8|30852.8|30903.9|30853.9|30901.9|30851.9|13
1642052010000|2022-01-13 05:33:30|30903.2|30853.2|30902.7|30852.7|30903.4|30853.4|30902|30852|8
1642052020000|2022-01-13 05:33:40|30904.5|30854.5|30899|30849|30907.3|30864|30884|30848.4|12
1642052030000|2022-01-13 05:33:50|30899.2|30849.2|30899.2|30849.2|30899.4|30849.4|30898.7|30848.7|9
1642052040000|2022-01-13 05:34:00|30899.1|30849.1|30900.6|30850.6|30904|30853.5|30899.1|30847.9|15
1642052050000|2022-01-13 05:34:10|30902.5|30852.5|30901.4|30851.4|30909|30852.5|30900.3|30846|18
1642052060000|2022-01-13 05:34:20|30901|30851|30901.9|30851.9|30902.4|30852.1|30900.7|30850.7|14
1642052070000|2022-01-13 05:34:30|30901.6|30851.6|30901.3|30851.3|30901.7|30851.7|30901.3|30851.3|10
1642052080000|2022-01-13 05:34:40|30900.2|30850.2|30884.7|30864.7|30900.5|30864.7|30884.7|30850.2|6
1642052090000|2022-01-13 05:34:50|30884.8|30864.8|30900.7|30850.7|30903.7|30864.8|30883.8|30848.6|13
1642052100000|2022-01-13 05:35:00|30900.8|30850.8|30900|30850|30900.8|30850.8|30898.9|30848.9|8
1642052110000|2022-01-13 05:35:10|30900.2|30850.2|30897.4|30847.4|30900.4|30850.2|30896.3|30845.3|21
1642052120000|2022-01-13 05:35:20|30897.7|30847.7|30897.5|30847.5|30897.7|30847.7|30896.6|30846.6|8
1642052130000|2022-01-13 05:35:30|30897.1|30847.1|30897.2|30847.2|30898.5|30848.5|30896.6|30846.6|10
1642052140000|2022-01-13 05:35:40|30897.4|30847.4|30897.9|30847.9|30898.6|30848.6|30897.1|30847.1|8
1642052150000|2022-01-13 05:35:50|30897.4|30847.4|30897.5|30847.5|30897.5|30847.5|30897.4|30847.4|2
1642052160000|2022-01-13 05:36:00|30897.4|30847.4|30898.1|30848.1|30906|30862.1|30882.1|30843|12
1642052170000|2022-01-13 05:36:10|30898.7|30848.7|30898.9|30848.9|30898.9|30848.9|30897.9|30847.9|10
1642052180000|2022-01-13 05:36:20|30898.8|30848.8|30898.2|30848.2|30902|30852|30897.6|30847.6|8
1642052190000|2022-01-13 05:36:30|30898.1|30848.1|30898.2|30848.2|30900|30850|30897.5|30847.5|8
1642052200000|2022-01-13 05:36:40|30898.3|30848.3|30899.1|30849.1|30899.1|30849.1|30898|30848|6
1642052210000|2022-01-13 05:36:50|30899.3|30849.3|30899.3|30849.3|30899.4|30849.4|30899.1|30849.1|6
1642052220000|2022-01-13 05:37:00|30899.9|30849.9|30900.9|30850.9|30901.1|30851.1|30899.9|30849.9|13
1642052230000|2022-01-13 05:37:10|30900|30850|30900.9|30850.9|30901.1|30851.1|30900|30850|9
1642052240000|2022-01-13 05:37:20|30901.1|30851.1|30900.3|30850.3|30901.1|30851.1|30900.1|30850.1|12
1642052250000|2022-01-13 05:37:30|30901.3|30851.3|30900.9|30850.9|30901.5|30851.5|30900.2|30850.2|8
1642052260000|2022-01-13 05:37:40|30900.3|30850.3|30899.7|30847.5|30901.5|30851.5|30894.9|30844.9|18
1642052270000|2022-01-13 05:37:50|30897.6|30847.6|30898|30848|30898.9|30848.9|30897.2|30847.2|13
1642052280000|2022-01-13 05:38:00|30897.7|30847.7|30897.1|30847.1|30897.7|30847.7|30896.1|30846.1|9
1642052290000|2022-01-13 05:38:10|30896.6|30846.6|30896.2|30846.2|30897.6|30847.6|30896.2|30846.2|8
1642052300000|2022-01-13 05:38:20|30897.2|30847.2|30896.4|30846.4|30897.6|30847.6|30896.4|30846.4|7
1642052310000|2022-01-13 05:38:30|30897.2|30847.2|30881.9|30861.9|30898.2|30861.9|30881.9|30845.9|10
1642052320000|2022-01-13 05:38:40|30898.3|30848.3|30896.9|30846.9|30899.8|30848.5|30896.6|30846.6|13
1642052330000|2022-01-13 05:38:50|30896.6|30846.6|30897|30847|30897.6|30847.6|30896.6|30846.6|7
1642052340000|2022-01-13 05:39:00|30881.8|30861.8|30897.6|30847.6|30897.8|30861.9|30881.7|30847.6|6
1642052350000|2022-01-13 05:39:10|30897.8|30847.8|30897.6|30847.6|30898.4|30848.4|30897.5|30847.5|7
1642052360000|2022-01-13 05:39:20|30898.9|30848.9|30897.2|30847.2|30898.9|30848.9|30897.2|30847.2|2
1642052370000|2022-01-13 05:39:30|30897.3|30847.3|30882|30862|30897.8|30862|30881.6|30847|7
1642052380000|2022-01-13 05:39:40|30897.9|30847.9|30896.3|30846.3|30898.9|30848.9|30896.1|30846.1|9
1642052390000|2022-01-13 05:39:50|30896.5|30846.5|30896.6|30846.6|30898.1|30848.1|30896.2|30846.2|7
1642052400000|2022-01-13 05:40:00|30896.7|30846.7|30881|30861|30896.7|30861.1|30881|30846.5|5
1642052410000|2022-01-13 05:40:10|30898.1|30848.1|30897.5|30847.5|30898.1|30848.1|30897.5|30847.5|3
1642052420000|2022-01-13 05:40:20|30897.1|30847.1|30898.1|30848.1|30898.1|30848.1|30897.1|30847.1|9
1642052430000|2022-01-13 05:40:30|30898.8|30848.8|30897.3|30847.3|30898.8|30848.8|30896.2|30846.2|7
1642052440000|2022-01-13 05:40:40|30897.8|30847.8|30881.1|30861.1|30897.8|30861.2|30881.1|30846.8|5
1642052450000|2022-01-13 05:40:50|30897.5|30847.5|30896.6|30846.6|30897.5|30847.5|30896.3|30846.3|5
1642052460000|2022-01-13 05:41:00|30896.7|30846.7|30896.6|30846.6|30897.7|30847.7|30896.5|30846.5|10
1642052470000|2022-01-13 05:41:10|30896.3|30846.3|30901.5|30845.5|30901.5|30862.1|30880.1|30844.7|10
1642052480000|2022-01-13 05:41:20|30896.7|30846.7|30896.6|30846.6|30898|30848|30895|30845|19
1642052490000|2022-01-13 05:41:30|30896.5|30846.5|30895.1|30845.1|30896.5|30846.5|30895|30845|7
1642052500000|2022-01-13 05:41:40|30895.5|30845.5|30896.5|30846.5|30896.9|30846.9|30895.5|30845.5|8
1642052510000|2022-01-13 05:41:50|30896.8|30846.8|30896.8|30846.8|30896.9|30846.9|30895.4|30845.4|12
1642052520000|2022-01-13 05:42:00|30895.9|30845.9|30896.3|30846.3|30896.9|30846.9|30895.9|30845.9|12
1642052530000|2022-01-13 05:42:10|30896.5|30846.5|30896.3|30846.3|30896.5|30846.5|30895.7|30845.7|4
1642052540000|2022-01-13 05:42:20|30880.3|30860.3|30897.2|30847.2|30897.2|30860.3|30880.3|30846.9|5
1642052550000|2022-01-13 05:42:30|30896.5|30846.5|30895.9|30845.9|30897.7|30847.7|30895.7|30845.7|9
1642052560000|2022-01-13 05:42:40|30895.8|30845.8|30895.8|30845.8|30895.9|30845.9|30895.7|30845.7|4
1642052570000|2022-01-13 05:42:50|30880.3|30860.3|30881.4|30861.4|30897|30861.4|30879.2|30845.4|9
1642052580000|2022-01-13 05:43:00|30881.2|30861.2|30897.1|30847.1|30898.8|30861.4|30881|30846.8|7
1642052590000|2022-01-13 05:43:10|30897.3|30847.3|30898.2|30848.2|30898.2|30848.2|30894.2|30844.2|6
1642052600000|2022-01-13 05:43:20|30897.8|30847.8|30898|30848|30898|30848|30896.5|30846.5|10
1642052610000|2022-01-13 05:43:30|30897.7|30847.7|30896.9|30846.9|30897.9|30847.9|30896.9|30846.9|8
1642052620000|2022-01-13 05:43:40|30896.8|30846.8|30898.4|30848.4|30898.4|30848.4|30896.8|30846.8|6
1642052630000|2022-01-13 05:43:50|30898.1|30848.1|30897.7|30847.7|30898.6|30848.6|30896.8|30846.8|13
1642052640000|2022-01-13 05:44:00|30897.9|30847.9|30898.6|30848.6|30898.6|30848.6|30897.1|30847.1|7
1642052650000|2022-01-13 05:44:10|30898.5|30848.5|30898.5|30848.5|30898.5|30848.5|30897.7|30847.7|10
1642052660000|2022-01-13 05:44:20|30898.2|30848.2|30898.7|30848.7|30898.7|30848.7|30897.9|30847.9|4
1642052670000|2022-01-13 05:44:30|30898.4|30848.4|30897.2|30847.2|30898.8|30848.8|30897.1|30847.1|8
1642052680000|2022-01-13 05:44:40|30897.5|30847.5|30898|30848|30898.1|30862.6|30882.2|30847.2|14
1642052690000|2022-01-13 05:44:50|30897.8|30847.8|30897.7|30847.7|30898.4|30848.4|30897.5|30847.5|7
1642052700000|2022-01-13 05:45:00|30897.3|30847.3|30898.4|30848.4|30906|30862.3|30881.2|30844|18
1642052710000|2022-01-13 05:45:10|30898.2|30848.2|30898.4|30848.4|30898.8|30848.8|30898|30848|11
1642052720000|2022-01-13 05:45:20|30898.8|30848.8|30898.9|30848.9|30899.3|30849.3|30898.8|30848.8|6
1642052730000|2022-01-13 05:45:30|30898.5|30848.5|30896.3|30846.3|30899.1|30849.1|30896.2|30846.2|13
1642052740000|2022-01-13 05:45:40|30882.1|30862.1|30897.4|30847.4|30898.5|30862.1|30882.1|30847.4|10
1642052750000|2022-01-13 05:45:50|30898.2|30848.2|30897.9|30847.9|30898.6|30848.6|30897.4|30847.4|9
1642052760000|2022-01-13 05:46:00|30898|30848|30897.1|30847.1|30898.3|30848.3|30896.7|30846.7|17
1642052770000|2022-01-13 05:46:10|30896.8|30846.8|30897.4|30847.4|30897.8|30847.8|30896.4|30846.4|8
1642052780000|2022-01-13 05:46:20|30896.9|30846.9|30896.8|30846.8|30897|30847|30896.8|30846.8|4
1642052790000|2022-01-13 05:46:30|30897.5|30847.5|30898.2|30848.2|30898.2|30848.2|30896.8|30846.8|10
1642052800000|2022-01-13 05:46:40|30897.8|30847.8|30898.3|30848.3|30898.3|30848.3|30897.7|30847.7|7
1642052810000|2022-01-13 05:46:50|30898|30848|30898.9|30848.9|30898.9|30848.9|30897.8|30847.8|10
1642052820000|2022-01-13 05:47:00|30898.4|30848.4|30898.6|30848.6|30899.3|30849.3|30898.2|30848.2|12
1642052830000|2022-01-13 05:47:10|30898.2|30848.2|30898.1|30848.1|30898.2|30848.2|30898|30848|4
1642052840000|2022-01-13 05:47:20|30898.5|30848.5|30907.2|30857.2|30915.5|30865.5|30898.2|30848.2|19
1642052850000|2022-01-13 05:47:30|30908.8|30858.8|30914.5|30864.5|30914.8|30864.8|30907.9|30857.9|18
1642052860000|2022-01-13 05:47:40|30914.6|30864.6|30916.5|30866.5|30916.7|30866.7|30914|30864|14
1642052870000|2022-01-13 05:47:50|30917.1|30867.1|30915.5|30865.5|30917.8|30867.8|30915.5|30865.5|10
1642052880000|2022-01-13 05:48:00|30916.2|30866.2|30915.7|30865.7|30916.4|30866.4|30915.7|30865.7|3
1642052890000|2022-01-13 05:48:10|30917.1|30867.1|30917.3|30867.3|30917.4|30867.4|30916.8|30866.8|6
1642052900000|2022-01-13 05:48:20|30917.7|30867.7|30918|30868|30918.2|30868.2|30917.7|30867.7|4
1642052910000|2022-01-13 05:48:30|30918.1|30868.1|30902.7|30882.7|30918.5|30882.7|30902.3|30867.4|10
1642052920000|2022-01-13 05:48:40|30902.5|30882.5|30916.3|30866.3|30918.4|30883|30902.3|30865.6|11
1642052930000|2022-01-13 05:48:50|30916.2|30866.2|30916.6|30866.5|30916.6|30866.6|30916.2|30866.2|4
1642052940000|2022-01-13 05:49:00|30915.4|30865.4|30916|30866|30916|30866|30915.2|30865.2|6
1642052950000|2022-01-13 05:49:10|30916.6|30866.6|30917.6|30867.6|30917.6|30867.6|30914.7|30864.7|16
1642052960000|2022-01-13 05:49:20|30915.4|30865.4|30916.3|30866.3|30916.6|30866.6|30915.4|30864|10
1642052970000|2022-01-13 05:49:30|30917.5|30867.5|30919.7|30869.7|30919.8|30869.8|30916.7|30866.7|14
1642052980000|2022-01-13 05:49:40|30920|30870|30920.5|30870.5|30920.6|30870.6|30919.8|30869.8|7
1642052990000|2022-01-13 05:49:50|30920.4|30870.4|30920.1|30870.1|30920.4|30870.4|30920.1|30870.1|4
1642053000000|2022-01-13 05:50:00|30920|30870|30919.8|30869.8|30920|30870|30919.8|30869.8|5
1642053010000|2022-01-13 05:50:10|30919.9|30869.9|30919.8|30869.8|30920|30870|30919.8|30869.8|6
1642053020000|2022-01-13 05:50:20|30920|30870|30920.1|30870.1|30920.3|30870.3|30919.9|30869.9|9
1642053030000|2022-01-13 05:50:30|30920|30870|30918.7|30868.7|30920.1|30870.1|30917|30867|15
1642053040000|2022-01-13 05:50:40|30918.9|30868.9|30919.1|30869.1|30919.4|30869.4|30918.5|30868.5|7
1642053050000|2022-01-13 05:50:50|30919.4|30869.4|30920.3|30870.3|30920.3|30870.3|30918.9|30868.9|8
1642053060000|2022-01-13 05:51:00|30920|30870|30904.8|30884.8|30921.2|30885|30904.8|30868.8|9
1642053070000|2022-01-13 05:51:10|30924.1|30868|30918.2|30868.2|30924.1|30871.2|30917.2|30867.2|13
1642053080000|2022-01-13 05:51:20|30919|30869|30919.6|30869.6|30919.7|30869.7|30919|30869|16
1642053090000|2022-01-13 05:51:30|30919.4|30869.4|30918|30868|30919.6|30869.6|30916.8|30866.8|12
1642053100000|2022-01-13 05:51:40|30918.2|30868.2|30918.5|30868.5|30918.7|30868.7|30918.2|30868.2|6
1642053110000|2022-01-13 05:51:50|30918.4|30868.4|30918|30868|30918.4|30868.4|30917.1|30867.1|10
1642053120000|2022-01-13 05:52:00|30917.5|30867.5|30918.1|30868.1|30919.9|30869.9|30915.5|30865.5|13
1642053130000|2022-01-13 05:52:10|30918.5|30868.5|30918.6|30868.6|30918.7|30868.7|30917.8|30867.8|7
1642053140000|2022-01-13 05:52:20|30918.7|30868.7|30919.6|30869.6|30919.6|30869.6|30918.6|30868.6|4
1642053150000|2022-01-13 05:52:30|30919.4|30869.4|30917.8|30867.8|30919.7|30869.7|30916.4|30866.4|11
1642053160000|2022-01-13 05:52:40|30918.3|30868.3|30919.6|30869.6|30920.2|30869.6|30917.9|30867.9|11
1642053170000|2022-01-13 05:52:50|30919.5|30869.5|30919.2|30869.2|30919.7|30869.7|30919.1|30869.1|9
1642053180000|2022-01-13 05:53:00|30919.1|30869.1|30917.2|30865.6|30919.5|30869.5|30914|30862.4|15
1642053190000|2022-01-13 05:53:10|30918|30864.9|30917.2|30867.2|30918|30867.2|30916.3|30864.9|10
1642053200000|2022-01-13 05:53:20|30916.7|30866.7|30914.6|30864.6|30916.7|30866.7|30913.3|30863.3|6
1642053210000|2022-01-13 05:53:30|30914.7|30864.7|30915.5|30865.5|30916|30866|30914.6|30864.6|9
1642053220000|2022-01-13 05:53:40|30915.8|30865.8|30916.2|30866.2|30916.4|30866.4|30915.7|30865.7|7
1642053230000|2022-01-13 05:53:50|30915.8|30865.8|30916.1|30866.1|30916.7|30866.7|30915.7|30865.7|13
1642053240000|2022-01-13 05:54:00|30920.4|30869.5|30915.6|30865.6|30920.4|30869.5|30915.6|30865.6|12
1642053250000|2022-01-13 05:54:10|30915.7|30865.7|30916|30866|30916.2|30866.2|30915.7|30865.7|11
1642053260000|2022-01-13 05:54:20|30915.8|30865.8|30914|30864|30918.2|30868.2|30914|30864|10
1642053270000|2022-01-13 05:54:30|30914.3|30864.3|30914.9|30864.9|30915.1|30865.1|30913.1|30863.1|19
1642053280000|2022-01-13 05:54:40|30913.8|30863.8|30913.7|30863.7|30914.3|30864.3|30913.4|30863.4|9
1642053290000|2022-01-13 05:54:50|30914|30864|30916.8|30866.1|30916.8|30866.1|30912.8|30862.8|9
1642053300000|2022-01-13 05:55:00|30922.4|30860.4|30914|30864|30922.4|30866.2|30913.5|30860.4|19
1642053310000|2022-01-13 05:55:10|30913.9|30863.9|30913.7|30863.7|30914.8|30864.8|30913.1|30863.1|18
1642053320000|2022-01-13 05:55:20|30912.6|30862.6|30913.1|30863.1|30913.5|30863.5|30912.6|30862.6|10
1642053330000|2022-01-13 05:55:30|30914.3|30864.3|30915.6|30865.6|30915.6|30865.6|30914.3|30864.3|11
1642053340000|2022-01-13 05:55:40|30915.8|30865.8|30914.1|30864.1|30915.8|30865.8|30913.9|30863.9|12
1642053350000|2022-01-13 05:55:50|30914.8|30864.8|30915.4|30865.4|30915.5|30865.5|30914.8|30864.8|6
1642053360000|2022-01-13 05:56:00|30914.9|30864.9|30914.7|30864.7|30915.1|30865.1|30913.2|30863.2|16
1642053370000|2022-01-13 05:56:10|30914.9|30864.9|30916.9|30866.9|30917.2|30867.2|30913.9|30863.9|21
1642053380000|2022-01-13 05:56:20|30917.5|30867.5|30916.6|30866.6|30918.7|30868.7|30916.5|30866.5|12
1642053390000|2022-01-13 05:56:30|30916.8|30866.8|30916.9|30866.9|30917|30867|30916.5|30866.5|10
1642053400000|2022-01-13 05:56:40|30917.2|30867.2|30917|30867|30917.2|30867.2|30916.2|30866.2|10
1642053410000|2022-01-13 05:56:50|30917.4|30867.4|30918.5|30868.5|30918.5|30868.5|30917.4|30867.4|11
1642053420000|2022-01-13 05:57:00|30918.4|30868.4|30918.1|30868|30920.2|30868.4|30915.3|30865.1|13
1642053430000|2022-01-13 05:57:10|30918.3|30868.3|30918.2|30868.2|30918.5|30868.5|30917.2|30867.2|11
1642053440000|2022-01-13 05:57:20|30918|30868|30920.4|30870.4|30921.1|30871.1|30918|30868|13
1642053450000|2022-01-13 05:57:30|30920.6|30870.6|30921.4|30871.4|30922.4|30871.6|30919.4|30869.4|18
1642053460000|2022-01-13 05:57:40|30921.5|30871.5|30923|30873|30929.1|30874.8|30920.4|30866.8|19
1642053470000|2022-01-13 05:57:50|30923.1|30872.9|30922.5|30872.5|30926.3|30874|30921.6|30871.6|22
1642053480000|2022-01-13 05:58:00|30923.1|30873.1|30923.1|30873.1|30925.2|30874|30920.3|30870.3|31
1642053490000|2022-01-13 05:58:10|30923.6|30873.6|30923.8|30871.6|30924.3|30873.9|30921.9|30870.8|24
1642053500000|2022-01-13 05:58:20|30923.5|30872.3|30922.5|30872.5|30923.5|30872.9|30921.3|30871.3|16
1642053510000|2022-01-13 05:58:30|30922.3|30872.3|30923.5|30873.5|30925.8|30874.2|30922.3|30871.9|18
1642053520000|2022-01-13 05:58:40|30923.4|30873.1|30927.3|30873.7|30929.1|30876.1|30923.2|30873.1|10
1642053530000|2022-01-13 05:58:50|30926.8|30874.3|30924.5|30874.5|30926.8|30875.3|30923.6|30873.6|16
1642053540000|2022-01-13 05:59:00|30924.6|30874.6|30928.3|30878.3|30928.8|30878.4|30924.2|30874.2|22
1642053550000|2022-01-13 05:59:10|30928.4|30878.2|30927.8|30877.8|30928.8|30878.4|30926.5|30876.3|19
1642053560000|2022-01-13 05:59:20|30927.1|30876.3|30930.9|30880.8|30933.9|30880.8|30926.5|30876.3|24
1642053570000|2022-01-13 05:59:30|30929.8|30879.8|30933|30883|30934.1|30884.1|30929.7|30878.3|24
1642053580000|2022-01-13 05:59:40|30933.6|30883.6|30931.5|30881.5|30934|30884|30931.5|30881.5|19
1642053590000|2022-01-13 05:59:50|30931.7|30881.7|30932.1|30882.1|30933.5|30883.5|30931.6|30881.6|23
1642053600000|2022-01-13 06:00:00|30932.5|30882.5|30913.1|30893.1|30935.4|30895.3|30913.1|30878.7|30
1642053610000|2022-01-13 06:00:10|30913|30893|30911.6|30891.6|30913.2|30893.2|30911.6|30891.6|25
1642053620000|2022-01-13 06:00:20|30911.7|30891.7|30912.4|30892.4|30913.2|30893.2|30911.6|30891.6|16
1642053630000|2022-01-13 06:00:30|30912.5|30892.5|30920.8|30900.8|30920.9|30900.9|30912.1|30892.1|13
1642053640000|2022-01-13 06:00:40|30920.9|30900.9|30915.5|30895.5|30933.5|30902.2|30912.5|30878.9|27
1642053650000|2022-01-13 06:00:50|30912.9|30892.9|30912.7|30892.7|30914.8|30894.8|30912.6|30892.6|32
1642053660000|2022-01-13 06:01:00|30912.8|30892.8|30911.3|30891.3|30929.5|30892.8|30911.1|30874.5|23
1642053670000|2022-01-13 06:01:10|30911|30891|30911.9|30891.9|30912.2|30892.2|30910.8|30890.8|11
1642053680000|2022-01-13 06:01:20|30911.7|30891.7|30900.9|30880.9|30918.3|30892.4|30900.4|30865.8|19
1642053690000|2022-01-13 06:01:30|30899.3|30879.3|30920.1|30870.1|30920.7|30880.5|30899.3|30858.3|25
1642053700000|2022-01-13 06:01:40|30919.2|30869.2|30921.7|30871.7|30922.6|30872.6|30919.2|30869.2|18
1642053710000|2022-01-13 06:01:50|30921.9|30871.9|30922.5|30872.5|30922.5|30872.5|30921.6|30871.6|14
1642053720000|2022-01-13 06:02:00|30923.6|30873.6|30923.9|30873.9|30924.9|30874.9|30923.1|30873.1|10
1642053730000|2022-01-13 06:02:10|30923.8|30873.8|30923.1|30873.1|30924|30874|30923.1|30873.1|10
1642053740000|2022-01-13 06:02:20|30923|30873|30924.2|30874.2|30924.3|30874.3|30923|30873|11
1642053750000|2022-01-13 06:02:30|30923.7|30873.7|30931.6|30881.6|30931.6|30881.6|30923.7|30873.7|21
1642053760000|2022-01-13 06:02:40|30931.1|30881.1|30931.8|30881.8|30932.8|30882.8|30931.1|30881.1|21
1642053770000|2022-01-13 06:02:50|30931.7|30881.7|30932|30882|30932.4|30882.4|30931.7|30881.7|10
1642053780000|2022-01-13 06:03:00|30932.1|30882.1|30934.7|30884.7|30934.7|30884.7|30932.1|30882.1|14
1642053790000|2022-01-13 06:03:10|30934.4|30884.4|30926.1|30876.1|30935.3|30885.3|30920.6|30870.6|18
1642053800000|2022-01-13 06:03:20|30925.9|30875.9|30929.9|30879.9|30929.9|30879.9|30924.8|30874.8|16
1642053810000|2022-01-13 06:03:30|30914.7|30894.7|30916.8|30896.8|30933.6|30896.8|30914.7|30881.1|13
1642053820000|2022-01-13 06:03:40|30916.9|30896.9|30916.9|30896.9|30917.3|30897.3|30916.4|30896.4|15
1642053830000|2022-01-13 06:03:50|30917.1|30897.1|30917.1|30897.1|30917.3|30897.3|30915.8|30895.8|11
1642053840000|2022-01-13 06:04:00|30935.2|30885.2|30931.4|30881.4|30935.2|30885.2|30930.8|30880.8|19
1642053850000|2022-01-13 06:04:10|30931.1|30881.1|30932.3|30882.3|30932.4|30882.4|30930.4|30880.4|15
1642053860000|2022-01-13 06:04:20|30932.4|30882.4|30930.1|30880.1|30932.4|30882.4|30930.1|30880.1|16
1642053870000|2022-01-13 06:04:30|30932|30882|30934.4|30884.4|30935.4|30885.4|30931.4|30881.4|19
1642053880000|2022-01-13 06:04:40|30933.3|30883.3|30932.9|30882.9|30934.9|30884.9|30932.6|30882.6|11
1642053890000|2022-01-13 06:04:50|30932.8|30882.8|30934.6|30884.6|30934.6|30884.6|30932.7|30882.7|15
1642053900000|2022-01-13 06:05:00|30934.4|30884.4|30935.3|30885.3|30935.6|30885.6|30934.4|30884.4|11
1642053910000|2022-01-13 06:05:10|30934.9|30884.9|30933.3|30883.3|30934.9|30884.9|30932.6|30882.6|15
1642053920000|2022-01-13 06:05:20|30933.6|30883.6|30933.6|30883.6|30934.3|30884.3|30932|30882|18
1642053930000|2022-01-13 06:05:30|30932.2|30882.2|30931.9|30881.9|30933.6|30883.6|30931.5|30881.5|20
1642053940000|2022-01-13 06:05:40|30931.6|30881.6|30931.9|30881.9|30932.4|30882.4|30931.5|30881.5|11
1642053950000|2022-01-13 06:05:50|30932.1|30882.1|30933.3|30883.3|30933.3|30883.3|30931.6|30881.6|11
1642053960000|2022-01-13 06:06:00|30933.2|30883.2|30933.3|30883.3|30933.6|30883.6|30932.7|30882.7|12
1642053970000|2022-01-13 06:06:10|30933.4|30883.4|30927|30907|30938.8|30907|30925.4|30882.7|18
1642053980000|2022-01-13 06:06:20|30926.7|30906.7|30927.8|30907.8|30929.1|30909.1|30926.6|30906.6|22
1642053990000|2022-01-13 06:06:30|30928|30908|30943.9|30893.9|30943.9|30908.7|30927.6|30893.7|13
1642054000000|2022-01-13 06:06:40|30943.5|30893.5|30928.8|30908.8|30944.1|30908.8|30927.9|30893.5|11
1642054010000|2022-01-13 06:06:50|30928.6|30908.6|30928.8|30908.8|30929.6|30909.6|30928.3|30908.3|11
1642054020000|2022-01-13 06:07:00|30928.6|30908.6|30929.3|30909.3|30929.8|30909.8|30927.5|30907.5|11
1642054030000|2022-01-13 06:07:10|30928.9|30908.9|30926.5|30906.5|30929.2|30909.2|30926.4|30906.4|12
1642054040000|2022-01-13 06:07:20|30925.7|30905.7|30928.5|30908.5|30928.5|30908.5|30925.7|30905.7|8
1642054050000|2022-01-13 06:07:30|30927.2|30907.2|30942.8|30892.8|30943.7|30907.6|30926.8|30892.7|10
1642054060000|2022-01-13 06:07:40|30942.5|30892.5|30926.9|30906.9|30942.5|30907.7|30926.3|30892.5|10
1642054070000|2022-01-13 06:07:50|30927.2|30907.2|30927.8|30907.8|30927.8|30907.8|30927.1|30907.1|6
1642054080000|2022-01-13 06:08:00|30927.9|30907.9|30923.2|30903.2|30927.9|30907.9|30923.2|30903.2|16
1642054090000|2022-01-13 06:08:10|30925.3|30905.3|30924|30904|30925.7|30905.7|30923.3|30903.3|15
1642054100000|2022-01-13 06:08:20|30924.8|30904.8|30926.8|30906.8|30926.8|30906.8|30924.5|30904.5|12
1642054110000|2022-01-13 06:08:30|30926.7|30906.7|30924.8|30904.8|30926.7|30906.7|30924.4|30904.4|12
1642054120000|2022-01-13 06:08:40|30924.7|30904.7|30923.5|30903.5|30925.1|30905.1|30923.2|30903.2|12
1642054130000|2022-01-13 06:08:50|30923.8|30903.8|30923.8|30903.8|30924.4|30904.4|30923.8|30903.8|13
1642054140000|2022-01-13 06:09:00|30944.4|30894.4|30924|30904|30944.4|30904.9|30923.1|30891.5|17
1642054150000|2022-01-13 06:09:10|30924.3|30904.3|30924.4|30904.4|30925.1|30905.1|30924.2|30904.2|11
1642054160000|2022-01-13 06:09:20|30925|30905|30928.6|30908.6|30929|30909|30923.7|30903.7|14
1642054170000|2022-01-13 06:09:30|30928.8|30908.8|30951.4|30901.4|30954.6|30914.5|30927.8|30900|21
1642054180000|2022-01-13 06:09:40|30953.9|30903.9|30950.3|30900.3|30953.9|30903.9|30950.3|30900.3|12
1642054190000|2022-01-13 06:09:50|30934.7|30914.7|30934.5|30914.5|30935.4|30915.4|30932.2|30912.2|14
1642054200000|2022-01-13 06:10:00|30934.4|30914.4|30932.2|30912.2|30934.4|30914.4|30930.5|30910.5|13
1642054210000|2022-01-13 06:10:10|30933|30913|30948.3|30898.3|30952.7|30913.3|30931.5|30898.3|13
1642054220000|2022-01-13 06:10:20|30949.1|30899.1|30935.1|30915.1|30949.1|30915.1|30932.9|30899.1|8
1642054230000|2022-01-13 06:10:30|30934.7|30914.7|30949.5|30899.5|30950.6|30914.7|30932.4|30896.9|16
1642054240000|2022-01-13 06:10:40|30949.8|30899.8|30950.2|30900.2|30950.5|30900.5|30948.3|30898.3|15
1642054250000|2022-01-13 06:10:50|30950.3|30900.3|30949.4|30899.4|30951|30901|30949.3|30899.3|13
1642054260000|2022-01-13 06:11:00|30949.6|30899.6|30950.7|30900.7|30952.1|30902.1|30949.2|30899.2|20
1642054270000|2022-01-13 06:11:10|30951|30901|30949.7|30899.7|30952.1|30902.1|30948.9|30898.9|9
1642054280000|2022-01-13 06:11:20|30950.1|30900.1|30948.5|30898.5|30950.1|30913.6|30932.4|30897.6|13
1642054290000|2022-01-13 06:11:30|30948.9|30898.9|30951.6|30901.6|30953.4|30903.4|30948.4|30898.4|11
1642054300000|2022-01-13 06:11:40|30951.9|30901.9|30948.9|30898.9|30951.9|30901.9|30948.4|30898.4|9
1642054310000|2022-01-13 06:11:50|30949.3|30899.3|30947.6|30897.6|30951.2|30901.2|30946.8|30896.8|11
1642054320000|2022-01-13 06:12:00|30952.4|30902.4|30949.7|30899.7|30952.4|30902.4|30949.1|30899.1|12
1642054330000|2022-01-13 06:12:10|30949.6|30899.6|30949|30899|30950.3|30900.3|30949|30899|11
1642054340000|2022-01-13 06:12:20|30948.9|30898.9|30948.5|30898.5|30949|30899|30947.7|30897.7|10
1642054350000|2022-01-13 06:12:30|30948.4|30898.4|30947.8|30897.8|30949|30899|30946.5|30896.5|15
1642054360000|2022-01-13 06:12:40|30947.9|30897.9|30949|30899|30949|30899|30947.9|30897.9|3
1642054370000|2022-01-13 06:12:50|30948.3|30898.3|30949|30899|30950.5|30900.5|30947|30897|12
1642054380000|2022-01-13 06:13:00|30952.6|30902.6|30949.7|30899.7|30952.6|30902.6|30949.4|30899.4|13
1642054390000|2022-01-13 06:13:10|30949.8|30899.8|30952.1|30902.1|30952.8|30902.8|30949.6|30899.6|10
1642054400000|2022-01-13 06:13:20|30951.2|30901.2|30950.4|30900.4|30951.8|30901.8|30949.8|30899.8|12
1642054410000|2022-01-13 06:13:30|30950|30900|30950.3|30900.3|30950.3|30900.3|30949.5|30899.5|6
1642054420000|2022-01-13 06:13:40|30949.2|30899.2|30933.5|30913.5|30951.9|30913.6|30932.2|30899.1|12
1642054430000|2022-01-13 06:13:50|30933.4|30913.4|30951.6|30901.6|30953.8|30914.2|30933.4|30901.2|10
1642054440000|2022-01-13 06:14:00|30934.1|30914.1|30935|30915|30935|30915|30933.5|30913.5|17
1642054450000|2022-01-13 06:14:10|30951.3|30901.3|30951.3|30901.3|30952.9|30902.9|30949.1|30899.1|13
1642054460000|2022-01-13 06:14:20|30951.7|30901.7|30950.8|30900.8|30951.7|30901.7|30950.2|30900.2|12
1642054470000|2022-01-13 06:14:30|30951.4|30901.4|30952.4|30902.4|30953.6|30903.6|30951.1|30901.1|7
1642054480000|2022-01-13 06:14:40|30952.9|30902.9|30936.8|30916.8|30952.9|30916.8|30936.1|30897|11
1642054490000|2022-01-13 06:14:50|30937|30917|30935.8|30915.8|30937|30917|30935.4|30915.4|7
1642054500000|2022-01-13 06:15:00|30938.1|30918.1|30953.6|30903.6|30956.2|30918.4|30937|30901.9|17
1642054510000|2022-01-13 06:15:10|30952.8|30902.8|30951.9|30901.9|30952.8|30902.8|30951.8|30901.8|10
1642054520000|2022-01-13 06:15:20|30952.3|30902.3|30951.8|30901.8|30953.2|30903.2|30951.8|30901.8|7
1642054530000|2022-01-13 06:15:30|30952.2|30902.2|30937.3|30917.3|30954.4|30917.3|30936.2|30901.8|12
1642054540000|2022-01-13 06:15:40|30936.2|30916.2|30936.5|30916.5|30937.6|30917.6|30936.2|30916.2|11
1642054550000|2022-01-13 06:15:50|30936.8|30916.8|30937.4|30917.4|30937.5|30917.5|30936.2|30916.2|9
1642054560000|2022-01-13 06:16:00|30937|30917|30951.5|30901.5|30957.2|30917|30936.7|30901|14
1642054570000|2022-01-13 06:16:10|30951|30901|30955.1|30905.1|30955.8|30905.8|30951|30901|12
1642054580000|2022-01-13 06:16:20|30954.6|30904.6|30955.1|30905.1|30955.1|30905.1|30954.3|30904.3|6
1642054590000|2022-01-13 06:16:30|30953.7|30903.7|30953.5|30903.5|30959.1|30909.1|30952|30902|6
1642054600000|2022-01-13 06:16:40|30954.7|30904.7|30952.4|30902.4|30955.5|30905.5|30950.8|30900.8|9
1642054610000|2022-01-13 06:16:50|30952.5|30902.5|30954.1|30904.1|30957.2|30907.2|30952.5|30902.5|5
1642054620000|2022-01-13 06:17:00|30954.3|30904.3|30938.1|30918.1|30954.3|30919.4|30938.1|30903.6|7
1642054630000|2022-01-13 06:17:10|30937.7|30917.7|30936.1|30916.1|30937.8|30917.8|30935.2|30915.2|14
1642054640000|2022-01-13 06:17:20|30935.8|30915.8|30936|30916|30937|30917|30935.3|30915.3|5
1642054650000|2022-01-13 06:17:30|30935.9|30915.9|30952.9|30902.9|30955.4|30915.9|30933.6|30902.9|10
1642054660000|2022-01-13 06:17:40|30951.4|30901.4|30951.3|30901.3|30952.2|30902.2|30951.2|30901.2|12
1642054670000|2022-01-13 06:17:50|30951.8|30901.8|30951.6|30901.6|30954.5|30904.5|30950.7|30900.7|12
1642054680000|2022-01-13 06:18:00|30949.5|30899.5|30950.8|30900.8|30951.5|30901.5|30949.5|30899.5|17
1642054690000|2022-01-13 06:18:10|30950.5|30900.5|30949.6|30899.6|30950.5|30900.5|30949.1|30899.1|14
1642054700000|2022-01-13 06:18:20|30950.3|30900.3|30951.2|30901.2|30951.9|30901.9|30948.1|30898.1|14
1642054710000|2022-01-13 06:18:30|30951.3|30901.3|30949.7|30899.7|30951.3|30901.3|30948.8|30898.8|10
1642054720000|2022-01-13 06:18:40|30950.4|30900.4|30953.9|30903.9|30955.2|30905.2|30948.9|30898.9|12
1642054730000|2022-01-13 06:18:50|30953.6|30903.6|30949|30899|30953.6|30903.6|30949|30899|11
1642054740000|2022-01-13 06:19:00|30951.4|30901.4|30950.7|30900.7|30951.4|30901.4|30949.8|30899.8|19
1642054750000|2022-01-13 06:19:10|30950.9|30900.9|30950|30900|30952|30902|30948.9|30898.9|12
1642054760000|2022-01-13 06:19:20|30950.5|30900.5|30950.1|30900.1|30950.5|30900.5|30949.1|30899.1|7
1642054770000|2022-01-13 06:19:30|30949.5|30899.5|30949.5|30899.5|30955.5|30913.2|30932.1|30899.5|16
1642054780000|2022-01-13 06:19:40|30950.6|30900.6|30950.1|30900.1|30956.3|30906.3|30949.6|30899.6|8
1642054790000|2022-01-13 06:19:50|30949.8|30899.8|30952.6|30902.6|30952.6|30902.6|30948.6|30898.6|15
1642054800000|2022-01-13 06:20:00|30952.5|30902.5|30950.8|30900.8|30952.5|30902.5|30950.8|30900.8|10
1642054810000|2022-01-13 06:20:10|30950|30900|30933.9|30913.9|30950.6|30915.1|30933.9|30899|19
1642054820000|2022-01-13 06:20:20|30934|30914|30952.1|30902.1|30954.5|30917.8|30933.6|30902.1|10
1642054830000|2022-01-13 06:20:30|30950.1|30900.1|30950.6|30900.6|30952.3|30914.6|30932.7|30900.1|11
1642054840000|2022-01-13 06:20:40|30950.7|30900.7|30950.3|30900.3|30950.9|30900.9|30949.6|30899.6|10
1642054850000|2022-01-13 06:20:50|30949.9|30899.9|30952.3|30902.3|30952.3|30902.3|30949.5|30899.5|13
1642054860000|2022-01-13 06:21:00|30950|30900|30958.3|30908.3|30961.4|30911.4|30950|30900|19
1642054870000|2022-01-13 06:21:10|30954.5|30904.5|30954.7|30904.7|30959.9|30909.9|30954.1|30904.1|24
1642054880000|2022-01-13 06:21:20|30954.4|30904.4|30954.6|30904.6|30954.7|30904.7|30954.2|30904.2|7
1642054890000|2022-01-13 06:21:30|30954.4|30904.4|30955.3|30905.3|30955.4|30905.4|30954.2|30904.2|10
1642054900000|2022-01-13 06:21:40|30955|30905|30954.3|30904.3|30955|30905|30954.3|30904.3|7
1642054910000|2022-01-13 06:21:50|30954.1|30904.1|30938.9|30918.9|30954.5|30920.8|30936.9|30904.1|14
1642054920000|2022-01-13 06:22:00|30939|30919|30954.3|30904.3|30957.5|30919|30938.8|30904.3|10
1642054930000|2022-01-13 06:22:10|30954.1|30904.1|30955.4|30905.4|30956.4|30906.4|30953.7|30903.7|10
1642054940000|2022-01-13 06:22:20|30955.1|30905.1|30952.1|30902.1|30955.1|30905.1|30952.1|30902.1|8
1642054950000|2022-01-13 06:22:30|30951.9|30901.9|30950.7|30900.7|30957.7|30919.7|30934.6|30899.6|26
1642054960000|2022-01-13 06:22:40|30952.3|30902.3|30934.1|30914.1|30952.3|30914.4|30933.9|30900.2|10
1642054970000|2022-01-13 06:22:50|30934.6|30914.6|30953.2|30903.2|30955|30917.4|30934.5|30903.1|10
1642054980000|2022-01-13 06:23:00|30953|30903|30950.4|30900.4|30953|30903|30950.2|30900.2|16
1642054990000|2022-01-13 06:23:10|30950.3|30900.3|30935.6|30915.6|30950.5|30916.5|30933.3|30900.3|13
1642055000000|2022-01-13 06:23:20|30935.5|30915.5|30934.6|30914.6|30935.5|30915.5|30934.5|30914.5|3
1642055010000|2022-01-13 06:23:30|30934.7|30914.7|30934.9|30914.9|30935.5|30915.5|30934.4|30914.4|12
1642055020000|2022-01-13 06:23:40|30934.8|30914.8|30937|30917|30939.5|30919.5|30934.8|30914.8|12
1642055030000|2022-01-13 06:23:50|30937.1|30917.1|30934|30914|30937.3|30917.3|30933.8|30913.8|10
1642055040000|2022-01-13 06:24:00|30933.9|30913.9|30934|30914|30934.4|30914.4|30933.1|30913.1|13
1642055050000|2022-01-13 06:24:10|30934.2|30914.2|30935.5|30915.5|30936.2|30916.2|30933.4|30913.4|12
1642055060000|2022-01-13 06:24:20|30935.4|30915.4|30936.3|30916.3|30937.6|30917.6|30934.2|30914.2|12
1642055070000|2022-01-13 06:24:30|30936.6|30916.6|30935.9|30915.9|30936.9|30916.9|30935.4|30915.4|10
1642055080000|2022-01-13 06:24:40|30936|30916|30939.1|30919.1|30940.7|30920.7|30935.9|30915.9|10
1642055090000|2022-01-13 06:24:50|30939|30919|30937.5|30917.5|30939|30919|30937.2|30917.2|13
1642055100000|2022-01-13 06:25:00|30938.2|30918.2|30937.5|30917.5|30938.2|30918.2|30935|30915|12
1642055110000|2022-01-13 06:25:10|30937.2|30917.2|30936.5|30916.5|30937.2|30917.2|30935.7|30915.7|11
1642055120000|2022-01-13 06:25:20|30935.7|30915.7|30938|30918|30939.2|30919.2|30935.6|30915.6|9
1642055130000|2022-01-13 06:25:30|30937.8|30917.8|30937.3|30917.3|30937.9|30917.9|30936.2|30916.2|10
1642055140000|2022-01-13 06:25:40|30937.6|30917.6|30937|30917|30938.8|30918.8|30937|30917|10
1642055150000|2022-01-13 06:25:50|30937.3|30917.3|30938|30918|30938|30918|30937.2|30917.2|3
1642055160000|2022-01-13 06:26:00|30937.6|30917.6|30951.4|30901.4|30951.4|30917.6|30937.6|30900.4|9
1642055170000|2022-01-13 06:26:10|30951.6|30901.6|30954.7|30904.7|30954.7|30904.7|30950.8|30900.8|8
1642055180000|2022-01-13 06:26:20|30953.8|30903.8|30951.6|30901.6|30953.8|30903.8|30951.3|30901.3|6
1642055190000|2022-01-13 06:26:30|30935.6|30915.6|30941|30921|30941.4|30921.4|30935.5|30915.5|4
1642055200000|2022-01-13 06:26:40|30941.5|30921.5|30936.9|30916.9|30941.5|30921.5|30936.9|30916.9|13
1642055210000|2022-01-13 06:26:50|30937.2|30917.2|30938|30918|30938|30918|30937.1|30917.1|7
1642055220000|2022-01-13 06:27:00|30938.2|30918.2|30936|30916|30938.2|30918.2|30935.7|30915.7|10
1642055230000|2022-01-13 06:27:10|30941.1|30921.1|30938.6|30918.6|30941.3|30921.3|30936|30916|16
1642055240000|2022-01-13 06:27:20|30938.8|30918.8|30951.8|30901.8|30951.8|30919|30938.5|30900.6|10
1642055250000|2022-01-13 06:27:30|30951.6|30901.6|30952.5|30902.5|30952.5|30902.5|30951.6|30901.6|6
1642055260000|2022-01-13 06:27:40|30952.2|30902.2|30953|30903|30954|30904|30952.2|30902.2|16
1642055270000|2022-01-13 06:27:50|30953.2|30903.2|30953.1|30903.1|30953.3|30903.3|30952.1|30902.1|9
1642055280000|2022-01-13 06:28:00|30952.9|30902.9|30938.8|30918.8|30952.9|30919.8|30937.1|30902.2|11
1642055290000|2022-01-13 06:28:10|30939|30919|30937.9|30917.9|30939.2|30919.2|30937.5|30917.5|12
1642055300000|2022-01-13 06:28:20|30938|30918|30940.9|30920.9|30942.8|30922.8|30937.7|30917.7|12
1642055310000|2022-01-13 06:28:30|30940.5|30920.5|30939.4|30919.4|30940.5|30920.5|30939.4|30919.4|9
1642055320000|2022-01-13 06:28:40|30939.3|30919.3|30955.3|30905.3|30955.4|30919.5|30939.2|30904.5|14
1642055330000|2022-01-13 06:28:50|30955.7|30905.7|30940.4|30920.4|30955.7|30921|30940.3|30905.2|11
1642055340000|2022-01-13 06:29:00|30953.4|30903.4|30940.7|30920.7|30957.7|30920.7|30939.6|30902.5|14
1642055350000|2022-01-13 06:29:10|30940.3|30920.3|30940.4|30920.4|30940.6|30920.6|30940.1|30920.1|7
1642055360000|2022-01-13 06:29:20|30940.5|30920.5|30953.3|30903.3|30954.2|30922.6|30940.5|30903.3|11
1642055370000|2022-01-13 06:29:30|30953.2|30903.2|30953.4|30903.4|30953.5|30903.5|30952.7|30902.7|10
1642055380000|2022-01-13 06:29:40|30953.1|30903.1|30953.1|30903.1|30953.5|30903.5|30953|30903|7
1642055390000|2022-01-13 06:29:50|30953.4|30903.4|30955.1|30905.1|30955.7|30905.7|30952.1|30902.1|9
1642055400000|2022-01-13 06:30:00|30955.2|30905.2|30936|30916|30955.2|30918.6|30936|30904.7|17
1642055410000|2022-01-13 06:30:10|30936.3|30916.3|30939.2|30919.2|30954.9|30919.2|30935.7|30903.7|13
1642055420000|2022-01-13 06:30:20|30939|30919|30938.1|30918.1|30939.2|30919.2|30937.8|30917.8|13
1642055430000|2022-01-13 06:30:30|30938.3|30918.3|30937.7|30917.7|30938.6|30918.6|30937.7|30917.7|6
1642055440000|2022-01-13 06:30:40|30937.8|30917.8|30940.1|30920.1|30940.1|30920.1|30937.3|30917.3|7
1642055450000|2022-01-13 06:30:50|30939.6|30919.6|30936.9|30916.9|30939.7|30919.7|30936.8|30916.8|13
1642055460000|2022-01-13 06:31:00|30937.3|30917.3|30940.3|30920.3|30940.3|30920.3|30937.2|30917.2|7
1642055470000|2022-01-13 06:31:10|30940|30920|30939.1|30919.1|30940|30920|30939.1|30919.1|8
1642055480000|2022-01-13 06:31:20|30939.5|30919.5|30937.9|30917.9|30939.5|30919.5|30937.8|30917.8|14
1642055490000|2022-01-13 06:31:30|30938.4|30918.4|30939.8|30919.8|30939.8|30919.8|30937.5|30917.5|8
1642055500000|2022-01-13 06:31:40|30939.6|30919.6|30937.7|30917.7|30939.6|30919.6|30937.5|30917.5|11
1642055510000|2022-01-13 06:31:50|30938.2|30918.2|30938.5|30918.5|30939.7|30919.7|30937.6|30917.6|10
1642055520000|2022-01-13 06:32:00|30937.2|30917.2|30935|30915|30951.4|30917.2|30934.9|30899.4|18
1642055530000|2022-01-13 06:32:10|30935.5|30915.5|30935|30915|30936.2|30916.2|30935|30915|9
1642055540000|2022-01-13 06:32:20|30935.5|30915.5|30937.9|30917.9|30937.9|30917.9|30934.8|30914.8|12
1642055550000|2022-01-13 06:32:30|30937.8|30917.8|30939|30919|30939.1|30919.1|30936.6|30916.6|18
1642055560000|2022-01-13 06:32:40|30938.8|30918.8|30939.4|30919.4|30940.2|30920.2|30938.5|30918.5|12
1642055570000|2022-01-13 06:32:50|30939.2|30919.2|30939.2|30919.2|30939.3|30919.3|30939|30919|8
1642055580000|2022-01-13 06:33:00|30938.5|30918.5|30938|30918|30938.5|30918.5|30937.2|30917.2|11
1642055590000|2022-01-13 06:33:10|30940.4|30920.4|30938.6|30918.6|30940.4|30920.4|30938.2|30918.2|9
1642055600000|2022-01-13 06:33:20|30938.9|30918.9|30938.9|30918.9|30939.2|30919.2|30938.7|30918.7|7
1642055610000|2022-01-13 06:33:30|30938.4|30918.4|30938|30918|30939.3|30919.3|30938|30918|7
1642055620000|2022-01-13 06:33:40|30938.3|30918.3|30939.4|30919.4|30942.2|30922.2|30938.3|30918.3|12
1642055630000|2022-01-13 06:33:50|30939.6|30919.6|30939.9|30919.9|30939.9|30919.9|30939.6|30919.6|5
1642055640000|2022-01-13 06:34:00|30939.7|30919.7|30941|30921|30941.1|30921.1|30939.5|30919.5|11
1642055650000|2022-01-13 06:34:10|30940.9|30920.9|30940.7|30920.7|30940.9|30920.9|30940.2|30920.2|9
1642055660000|2022-01-13 06:34:20|30940.6|30920.6|30939.9|30919.9|30940.6|30920.6|30939.8|30919.8|11
1642055670000|2022-01-13 06:34:30|30939.6|30919.6|30939.8|30919.8|30939.8|30919.8|30939.3|30919.3|3
1642055680000|2022-01-13 06:34:40|30939.7|30919.7|30940.6|30920.6|30941.5|30921.5|30939.7|30919.7|7
1642055690000|2022-01-13 06:34:50|30940.4|30920.4|30938.7|30918.7|30957.8|30920.5|30938.7|30905.9|13
1642055700000|2022-01-13 06:35:00|30938.6|30918.6|30938|30918|30938.6|30918.6|30938|30918|6
1642055710000|2022-01-13 06:35:10|30937.9|30917.9|30939.7|30919.7|30939.7|30919.7|30937.9|30917.9|3
1642055720000|2022-01-13 06:35:20|30939.1|30919.1|30938.3|30918.3|30939.9|30919.9|30938.3|30918.3|7
1642055730000|2022-01-13 06:35:30|30937.1|30917.1|30936.4|30916.4|30937.9|30917.9|30936.3|30916.3|12
1642055740000|2022-01-13 06:35:40|30936.3|30916.3|30952.9|30902.9|30953.6|30919.5|30936.3|30902.9|12
1642055750000|2022-01-13 06:35:50|30953|30903|30952.7|30902.7|30953.5|30903.5|30952.3|30902.3|10
1642055760000|2022-01-13 06:36:00|30952.6|30902.6|30937.4|30917.4|30953.2|30917.8|30936.9|30902.2|14
1642055770000|2022-01-13 06:36:10|30937.7|30917.7|30938.8|30918.8|30939.2|30919.2|30937.3|30917.3|12
1642055780000|2022-01-13 06:36:20|30941|30921|30939.6|30919.6|30941|30921|30939.6|30919.6|4
1642055790000|2022-01-13 06:36:30|30939.4|30919.4|30954.6|30904.6|30954.6|30919.4|30939.4|30904.5|4
1642055800000|2022-01-13 06:36:40|30958.3|30908.3|30936.9|30916.9|30958.3|30918.2|30936.9|30908|6
1642055810000|2022-01-13 06:36:50|30937.4|30917.4|30936.9|30916.9|30938.5|30918.5|30936|30916|12
1642055820000|2022-01-13 06:37:00|30936.7|30916.7|30937.8|30917.8|30938.5|30918.5|30936.4|30916.4|11
1642055830000|2022-01-13 06:37:10|30937.7|30917.7|30937.2|30917.2|30937.7|30917.7|30935.6|30915.6|11
1642055840000|2022-01-13 06:37:20|30937|30917|30953.1|30903.1|30955.8|30917|30934.8|30902.6|16
1642055850000|2022-01-13 06:37:30|30952.2|30902.2|30937.2|30917.2|30952.2|30917.5|30935.2|30901.5|16
1642055860000|2022-01-13 06:37:40|30937.6|30917.6|30936.4|30916.4|30937.7|30917.7|30935.7|30915.7|23
1642055870000|2022-01-13 06:37:50|30936.1|30916.1|30938.5|30918.5|30939|30919|30935.5|30915.5|16
1642055880000|2022-01-13 06:38:00|30938.4|30918.4|30937.7|30917.7|30938.4|30918.4|30936.8|30916.8|19
1642055890000|2022-01-13 06:38:10|30937.8|30917.8|30939.3|30919.3|30941.7|30921.7|30937.8|30917.8|8
1642055900000|2022-01-13 06:38:20|30954.2|30904.2|30938.1|30918.1|30954.7|30918.1|30937.5|30903.2|9
1642055910000|2022-01-13 06:38:30|30937.5|30917.5|30937.2|30917.2|30939.2|30919.2|30936.5|30916.5|17
1642055920000|2022-01-13 06:38:40|30937.8|30917.8|30937.7|30917.7|30938.5|30918.5|30936.4|30916.4|13
1642055930000|2022-01-13 06:38:50|30937.9|30917.9|30938.9|30918.9|30939.5|30919.5|30937.8|30917.8|5
1642055940000|2022-01-13 06:39:00|30938.8|30918.8|30939.3|30919.3|30940.3|30920.3|30938.3|30918.3|7
1642055950000|2022-01-13 06:39:10|30939.1|30919.1|30953.7|30903.7|30954.2|30919.1|30936.7|30903.2|9
1642055960000|2022-01-13 06:39:20|30951.9|30901.9|30953.6|30903.6|30953.6|30919.5|30936.9|30900.6|18
1642055970000|2022-01-13 06:39:30|30953|30903|30937.8|30917.8|30954|30918|30937.8|30901.8|15
1642055980000|2022-01-13 06:39:40|30936.6|30916.6|30940.2|30920.2|30940.2|30920.2|30936.6|30916.6|14
1642055990000|2022-01-13 06:39:50|30940|30920|30954.9|30904.9|30955|30920|30939.8|30904.9|4
1642056000000|2022-01-13 06:40:00|30952.1|30902.1|30954.8|30904.8|30954.8|30904.8|30951.7|30901.7|11
1642056010000|2022-01-13 06:40:10|30953|30903|30939.1|30919.1|30953|30919.8|30938.8|30903|10
1642056020000|2022-01-13 06:40:20|30939.2|30919.2|30955.7|30905.7|30956.2|30919.5|30938.9|30905.7|7
1642056030000|2022-01-13 06:40:30|30954.9|30904.9|30955.4|30905.4|30955.4|30905.4|30954.1|30904.1|13
1642056040000|2022-01-13 06:40:40|30955|30905|30954.6|30904.6|30955|30905|30954.5|30904.5|6
1642056050000|2022-01-13 06:40:50|30954|30904|30953.9|30903.9|30954.1|30904.1|30953.2|30903.2|6
1642056060000|2022-01-13 06:41:00|30953.8|30903.8|30940|30920|30953.8|30920.7|30937.7|30903.5|11
1642056070000|2022-01-13 06:41:10|30939.3|30919.3|30954|30904|30954.8|30919.3|30939.3|30902.9|12
1642056080000|2022-01-13 06:41:20|30938.8|30918.8|30939|30919|30941.1|30921.1|30937.8|30917.8|14
1642056090000|2022-01-13 06:41:30|30939.1|30919.1|30939.5|30919.5|30939.9|30919.9|30938|30918|10
1642056100000|2022-01-13 06:41:40|30939.8|30919.8|30938.3|30918.3|30939.9|30919.9|30938.3|30918.3|7
1642056110000|2022-01-13 06:41:50|30939|30919|30938.5|30918.5|30939.1|30919.1|30937.6|30917.6|13
1642056120000|2022-01-13 06:42:00|30938.6|30918.6|30954.8|30904.8|30955.2|30920.6|30938.5|30904.4|11
1642056130000|2022-01-13 06:42:10|30953.3|30903.3|30952.7|30902.7|30954.2|30904.2|30952.7|30902.7|8
1642056140000|2022-01-13 06:42:20|30952.9|30902.9|30953.2|30903.2|30955.4|30905.4|30952.6|30902.6|15
1642056150000|2022-01-13 06:42:30|30954|30904|30953.9|30903.9|30954.5|30904.5|30953.4|30903.4|11
1642056160000|2022-01-13 06:42:40|30954.1|30904.1|30956.6|30906.6|30956.6|30919.6|30938.8|30904|7
1642056170000|2022-01-13 06:42:50|30955.6|30905.6|30954.4|30904.4|30955.6|30905.6|30953.8|30903.8|11
1642056180000|2022-01-13 06:43:00|30955.1|30905.1|30955.3|30905.3|30955.5|30905.5|30953.7|30903.7|15
1642056190000|2022-01-13 06:43:10|30955.1|30905.1|30939.8|30919.8|30955.3|30920|30939|30904.2|13
1642056200000|2022-01-13 06:43:20|30939.6|30919.6|30956.5|30906.5|30956.5|30921|30939|30905.5|19
1642056210000|2022-01-13 06:43:30|30956.3|30906.3|30956.5|30906.5|30956.7|30906.7|30956.2|30906.2|8
1642056220000|2022-01-13 06:43:40|30956|30906|30955.1|30905.1|30956|30906|30953.6|30903.6|14
1642056230000|2022-01-13 06:43:50|30955.4|30905.4|30956.8|30906.8|30957.5|30907.5|30954.5|30904.5|16
1642056240000|2022-01-13 06:44:00|30953.6|30903.6|30956|30906|30957.9|30907.9|30953.6|30903.6|14
1642056250000|2022-01-13 06:44:10|30957.1|30907.1|30955.7|30905.7|30957.1|30907.1|30954.7|30904.7|15
1642056260000|2022-01-13 06:44:20|30955.6|30905.6|30953.6|30903.6|30955.6|30905.6|30953|30903|17
1642056270000|2022-01-13 06:44:30|30954.5|30904.5|30938.6|30918.6|30954.5|30919.3|30938.5|30902.6|12
1642056280000|2022-01-13 06:44:40|30938.9|30918.9|30939|30919|30939.3|30919.3|30938.6|30918.6|6
1642056290000|2022-01-13 06:44:50|30939.1|30919.1|30957.1|30907.1|30957.1|30919.1|30938.9|30906.3|6
1642056300000|2022-01-13 06:45:00|30953|30903|30952.5|30902.5|30954.3|30904.3|30951.6|30901.6|14
1642056310000|2022-01-13 06:45:10|30952.3|30902.3|30953.5|30903.5|30954.4|30904.4|30951.2|30901.2|13
1642056320000|2022-01-13 06:45:20|30954.1|30904.1|30956.1|30906.1|30956.1|30906.1|30953.9|30903.9|7
1642056330000|2022-01-13 06:45:30|30955.8|30905.8|30955|30905|30955.8|30905.8|30954.4|30904.4|11
1642056340000|2022-01-13 06:45:40|30954.8|30904.8|30954.9|30904.9|30956.4|30921.3|30939.6|30904.6|16
1642056350000|2022-01-13 06:45:50|30954.8|30904.8|30942.8|30922.8|30957.9|30923|30942.8|30904.8|11
1642056360000|2022-01-13 06:46:00|30943|30923|30942|30922|30943.3|30923.3|30940.9|30920.9|11
1642056370000|2022-01-13 06:46:10|30942.1|30922.1|30941.8|30921.8|30942.5|30922.5|30941.4|30921.4|7
1642056380000|2022-01-13 06:46:20|30941.4|30921.4|30955|30905|30956.6|30921.4|30941.2|30904.9|9
1642056390000|2022-01-13 06:46:30|30954.5|30904.5|30940.1|30920.1|30954.5|30921.9|30939.9|30904.4|8
1642056400000|2022-01-13 06:46:40|30939.9|30919.9|30956.9|30906.9|30957|30920.1|30938|30903.4|18
1642056410000|2022-01-13 06:46:50|30956.6|30906.6|30954.7|30904.7|30956.6|30906.6|30954.7|30904.7|21
1642056420000|2022-01-13 06:47:00|30953.1|30903.1|30954.6|30904.6|30954.9|30904.9|30953.1|30903.1|19
1642056430000|2022-01-13 06:47:10|30955|30905|30955.9|30905.9|30956.4|30906.4|30955|30905|13
1642056440000|2022-01-13 06:47:20|30955.8|30905.8|30955.3|30905.3|30956.2|30906.2|30955.1|30905.1|16
1642056450000|2022-01-13 06:47:30|30954.8|30904.8|30956.9|30906.9|30957.6|30923|30939.1|30903.3|22
1642056460000|2022-01-13 06:47:40|30955.4|30905.4|30958.2|30908.2|30961.3|30911.3|30955.4|30905.4|14
1642056470000|2022-01-13 06:47:50|30958.6|30908.6|30955.7|30905.7|30958.6|30908.6|30955.7|30905.7|5
1642056480000|2022-01-13 06:48:00|30953.2|30903.2|30957|30907|30957|30907|30953.1|30903.1|11
1642056490000|2022-01-13 06:48:10|30956.4|30906.4|30942.1|30922.1|30956.8|30922.8|30942|30906.2|16
1642056500000|2022-01-13 06:48:20|30942.2|30922.2|30943.4|30923.4|30943.4|30923.4|30942.2|30922.2|9
1642056510000|2022-01-13 06:48:30|30958.2|30908.2|30943.1|30923.1|30958.7|30923.8|30940|30907|21
1642056520000|2022-01-13 06:48:40|30958.7|30908.7|30958.4|30908.4|30959.9|30909.9|30957|30907|20
1642056530000|2022-01-13 06:48:50|30958.1|30908.1|30956.1|30906.1|30958.4|30908.4|30956|30906|22
1642056540000|2022-01-13 06:49:00|30956|30906|30938.6|30918.6|30956.5|30919.3|30938.6|30903.8|27
1642056550000|2022-01-13 06:49:10|30938.8|30918.8|30954.5|30904.5|30955|30920.3|30938.7|30904|13
1642056560000|2022-01-13 06:49:20|30954.4|30904.4|30943.3|30923.3|30958.7|30923.6|30942.4|30904.4|22
1642056570000|2022-01-13 06:49:30|30942.5|30922.5|30959.1|30909.1|30960.9|30922.7|30942|30907.6|24
1642056580000|2022-01-13 06:49:40|30957.3|30907.3|30956.9|30906.9|30959.1|30909.1|30956.8|30906.8|13
1642056590000|2022-01-13 06:49:50|30956.8|30906.8|30957|30907|30957.4|30907.4|30956.1|30906.1|13
1642056600000|2022-01-13 06:50:00|30957.4|30907.4|30960.1|30910.1|30960.3|30910.3|30956.9|30906.9|15
1642056610000|2022-01-13 06:50:10|30959.4|30909.4|30958.5|30908.5|30959.7|30909.7|30956.4|30906.4|22
1642056620000|2022-01-13 06:50:20|30959.2|30909.2|30961.2|30911.2|30961.2|30911.2|30957.5|30907.5|22
1642056630000|2022-01-13 06:50:30|30957.6|30907.6|30957.4|30907.4|30957.9|30907.9|30956.7|30906.7|14
1642056640000|2022-01-13 06:50:40|30956.8|30906.8|30955.7|30905.7|30957.2|30907.2|30955.6|30905.6|11
1642056650000|2022-01-13 06:50:50|30955.6|30905.6|30956.5|30906.5|30956.9|30906.9|30955.1|30905.1|17
1642056660000|2022-01-13 06:51:00|30941|30921|30942.1|30922.1|30942.6|30922.6|30940.6|30920.6|15
1642056670000|2022-01-13 06:51:10|30941.9|30921.9|30941.6|30921.6|30943.2|30923.2|30941.4|30921.4|12
1642056680000|2022-01-13 06:51:20|30942.2|30922.2|30958.3|30908.3|30961.2|30922.2|30942.2|30906.6|13
1642056690000|2022-01-13 06:51:30|30957.9|30907.9|30957.4|30907.4|30958.2|30908.2|30957.4|30907.4|14
1642056700000|2022-01-13 06:51:40|30957.6|30907.6|30957.5|30907.5|30958.1|30908.1|30956.7|30906.7|13
1642056710000|2022-01-13 06:51:50|30957.4|30907.4|30956.4|30906.4|30957.4|30907.4|30955.1|30905.1|18
1642056720000|2022-01-13 06:52:00|30956.7|30906.7|30958.6|30908.6|30959.2|30909.2|30956.7|30906.7|18
1642056730000|2022-01-13 06:52:10|30958.2|30908.2|30958.8|30908.8|30961.6|30911.6|30957.5|30907.5|15
1642056740000|2022-01-13 06:52:20|30958|30908|30958|30908|30958.5|30908.5|30956.9|30906.9|17
1642056750000|2022-01-13 06:52:30|30958.1|30908.1|30958.2|30908.2|30958.3|30908.3|30957.6|30907.6|13
1642056760000|2022-01-13 06:52:40|30958.5|30908.5|30958.3|30908.3|30958.7|30908.7|30956.7|30906.7|15
1642056770000|2022-01-13 06:52:50|30958.2|30908.2|30943.7|30923.7|30960.4|30923.9|30943.7|30907.1|18
1642056780000|2022-01-13 06:53:00|30943.8|30923.8|30941.4|30921.4|30943.8|30923.8|30940.5|30920.5|18
1642056790000|2022-01-13 06:53:10|30941.5|30921.5|30941.9|30921.9|30959.7|30924.4|30941.1|30907.3|17
1642056800000|2022-01-13 06:53:20|30942.1|30922.1|30943.1|30923.1|30943.1|30923.1|30942.1|30922.1|5
1642056810000|2022-01-13 06:53:30|30941.2|30921.2|30944|30924|30944.5|30924.5|30941.2|30921.2|7
1642056820000|2022-01-13 06:53:40|30943.9|30923.9|30954.4|30904.4|30957.4|30923.9|30942.4|30903.3|7
1642056830000|2022-01-13 06:53:50|30941|30921|30941|30921|30941|30921|30941|30921|1
1642056840000|2022-01-13 06:54:00|30939.8|30919.8|30960.8|30910.8|30962.7|30923.8|30939.8|30910.8|5
1642056850000|2022-01-13 06:54:10|30957.8|30907.8|30957|30907|30958.9|30908.9|30957|30907|7
1642056860000|2022-01-13 06:54:20|30956.5|30906.5|30956.9|30906.9|30956.9|30906.9|30956.5|30906.5|2
1642056870000|2022-01-13 06:54:30|30957|30907|30943.4|30923.4|30959.1|30923.5|30943.4|30906.6|8
1642056880000|2022-01-13 06:54:40|30942.6|30922.6|30941.6|30921.6|30956.8|30922.6|30941.5|30906.1|8
1642056890000|2022-01-13 06:54:50|30941.5|30921.5|30942.6|30922.6|30945.8|30925.8|30941|30921|9
1642056900000|2022-01-13 06:55:00|30938.7|30918.7|30956.6|30906.6|30958.2|30918.7|30938.7|30905.5|11
1642056910000|2022-01-13 06:55:10|30956.3|30906.3|30958.1|30908.1|30958.2|30908.2|30956.3|30906.3|10
1642056920000|2022-01-13 06:55:20|30957.9|30907.9|30957.9|30907.9|30958.5|30908.5|30957.5|30907.5|12
1642056930000|2022-01-13 06:55:30|30958.1|30908.1|30957.1|30907.1|30958.1|30908.1|30956.8|30906.8|7
1642056940000|2022-01-13 06:55:40|30957.3|30907.3|30956.6|30906.6|30957.3|30907.3|30956.4|30906.4|8
1642056950000|2022-01-13 06:55:50|30956.4|30906.4|30959.6|30909.6|30959.7|30909.7|30956.4|30906.4|8
1642056960000|2022-01-13 06:56:00|30941.7|30921.7|30957.9|30907.9|30958|30921.7|30941.7|30906.3|11
1642056970000|2022-01-13 06:56:10|30957.6|30907.6|30958.3|30908.3|30959|30909|30957.6|30907.6|10
1642056980000|2022-01-13 06:56:20|30958.4|30908.4|30958.7|30908.7|30959|30909|30958|30908|10
1642056990000|2022-01-13 06:56:30|30958.6|30908.6|30959.1|30909.1|30960.1|30910.1|30958|30908|12
1642057000000|2022-01-13 06:56:40|30958.7|30908.7|30958.2|30908.2|30959.1|30909.1|30958.2|30908.2|13
1642057010000|2022-01-13 06:56:50|30958.1|30908.1|30960.8|30910.8|30961.9|30911.9|30958.1|30908.1|10
1642057020000|2022-01-13 06:57:00|30961|30911|30959.9|30909.9|30961|30911|30958.9|30908.9|12
1642057030000|2022-01-13 06:57:10|30960.5|30910.5|30959.4|30909.4|30960.5|30910.5|30959.2|30909.2|5
1642057040000|2022-01-13 06:57:20|30959.6|30909.6|30960|30910|30960.1|30910.1|30958.7|30908.7|6
1642057050000|2022-01-13 06:57:30|30959.4|30909.4|30945|30925|30959.8|30926.3|30945|30908.6|18
1642057060000|2022-01-13 06:57:40|30944.9|30924.9|30961.8|30911.8|30964.3|30925.1|30944.9|30911.8|9
1642057070000|2022-01-13 06:57:50|30962.4|30912.4|30961.3|30911.3|30962.4|30912.4|30961.3|30911.3|8
1642057080000|2022-01-13 06:58:00|30961.2|30911.2|30959.1|30909.1|30961.2|30911.2|30958.8|30908.8|15
1642057090000|2022-01-13 06:58:10|30959.4|30909.4|30959|30909|30959.8|30909.8|30958.9|30908.9|13
1642057100000|2022-01-13 06:58:20|30958.9|30908.9|30960|30910|30960.8|30910.8|30958.6|30908.6|12
1642057110000|2022-01-13 06:58:30|30959.9|30909.9|30946.9|30926.9|30960.3|30926.9|30946.5|30908|15
1642057120000|2022-01-13 06:58:40|30946.1|30926.1|30962.6|30912.6|30964.2|30926.3|30946.1|30912.5|12
1642057130000|2022-01-13 06:58:50|30962.7|30912.7|30962.3|30912.3|30962.7|30912.7|30962|30912|5
1642057140000|2022-01-13 06:59:00|30962.5|30912.5|30961.5|30911.5|30962.5|30912.5|30961.4|30911.4|15
1642057150000|2022-01-13 06:59:10|30961.2|30911.2|30958.3|30908.3|30961.4|30911.4|30957.8|30907.8|14
1642057160000|2022-01-13 06:59:20|30958.1|30908.1|30943.6|30923.6|30958.1|30924.3|30943.5|30908.1|10
1642057170000|2022-01-13 06:59:30|30943.5|30923.5|30962.5|30912.5|30963|30926.2|30943.5|30912.2|11
1642057180000|2022-01-13 06:59:40|30962.6|30912.6|30962.6|30912.6|30969.1|30919.1|30960.4|30910.4|19
1642057190000|2022-01-13 06:59:50|30963|30913|30976.6|30926.6|30987.8|30937.8|30954.2|30913|28
1642057200000|2022-01-13 07:00:00|30961.8|30941.8|30961.7|30941.7|30962.6|30942.6|30960.8|30940.8|24
1642057210000|2022-01-13 07:00:10|30962|30942|30955.7|30935.7|30962.1|30942.1|30955.7|30935.7|30
1642057220000|2022-01-13 07:00:20|30955.6|30935.6|30953.9|30933.9|30955.9|30935.9|30953.9|30933.9|21
1642057230000|2022-01-13 07:00:30|30953.7|30933.7|30954.8|30934.8|30955.8|30935.8|30953.6|30933.6|24
1642057240000|2022-01-13 07:00:40|30954.7|30934.7|30953|30933|30954.7|30934.7|30953|30933|19
1642057250000|2022-01-13 07:00:50|30952.9|30932.9|30948.2|30928.2|30953|30933|30948.2|30928.2|20
1642057260000|2022-01-13 07:01:00|30947.7|30927.7|30946.6|30926.6|30948.4|30928.4|30945.4|30925.4|32
1642057270000|2022-01-13 07:01:10|30946.4|30926.4|30948|30928|30949.2|30929.2|30946.3|30926.3|22
1642057280000|2022-01-13 07:01:20|30947.9|30927.9|30948.9|30928.9|30950|30930|30947.8|30927.8|19
1642057290000|2022-01-13 07:01:30|30948.8|30928.8|30947.8|30927.8|30949.3|30929.3|30947.7|30927.7|15
1642057300000|2022-01-13 07:01:40|30948.1|30928.1|30947.9|30927.9|30948.1|30928.1|30947.6|30927.6|17
1642057310000|2022-01-13 07:01:50|30948.1|30928.1|30948.7|30928.7|30949.5|30929.5|30947.8|30927.8|20
1642057320000|2022-01-13 07:02:00|30947.6|30927.6|30947.7|30927.7|30948.2|30928.2|30947.2|30927.2|19
1642057330000|2022-01-13 07:02:10|30947.6|30927.6|30948.1|30928.1|30949|30929|30947.4|30927.4|17
1642057340000|2022-01-13 07:02:20|30947.8|30927.8|30948.2|30928.2|30951|30931|30945.8|30925.8|11
1642057350000|2022-01-13 07:02:30|30947.5|30927.5|30947|30927|30948.4|30928.4|30945.2|30925.2|20
1642057360000|2022-01-13 07:02:40|30947.2|30927.2|30945.7|30925.7|30947.6|30927.6|30945.7|30925.7|13
1642057370000|2022-01-13 07:02:50|30945.2|30925.2|30947.1|30927.1|30947.7|30927.7|30945.2|30925.2|9
1642057380000|2022-01-13 07:03:00|30946.3|30926.3|30944.7|30924.7|30947.5|30927.5|30944.6|30924.6|25
1642057390000|2022-01-13 07:03:10|30944.4|30924.4|30949.3|30929.3|30949.5|30929.5|30944|30924|13
1642057400000|2022-01-13 07:03:20|30949.4|30929.4|30949.8|30929.8|30950.6|30930.6|30948.6|30928.6|15
1642057410000|2022-01-13 07:03:30|30949.4|30929.4|30950.2|30930.2|30950.5|30930.5|30948.9|30928.9|24
1642057420000|2022-01-13 07:03:40|30950.7|30930.7|30951.2|30931.2|30951.8|30931.8|30949.7|30929.7|25
1642057430000|2022-01-13 07:03:50|30951.7|30931.7|30952.1|30932.1|30952.5|30932.5|30951.2|30931.2|17
1642057440000|2022-01-13 07:04:00|30952.2|30932.2|30952|30932|30953.2|30933.2|30951.7|30931.7|17
1642057450000|2022-01-13 07:04:10|30952.4|30932.4|30968.1|30918.1|30968.1|30932.7|30951.1|30918.1|9
1642057460000|2022-01-13 07:04:20|30967.8|30917.8|30952.1|30932.1|30968.1|30932.1|30952.1|30917|16
1642057470000|2022-01-13 07:04:30|30952.2|30932.2|30952.3|30932.3|30952.3|30932.3|30951.4|30931.4|14
1642057480000|2022-01-13 07:04:40|30952|30932|30966|30946|30966.6|30946.6|30952|30932|29
1642057490000|2022-01-13 07:04:50|30965.7|30945.7|30978.3|30958.3|30993.6|30958.3|30965.7|30942.4|29
1642057500000|2022-01-13 07:05:00|30972.3|30952.3|30975.5|30955.5|30976.6|30956.6|30972.3|30952.3|27
1642057510000|2022-01-13 07:05:10|30976.2|30956.2|30976|30956|30977.3|30957.3|30976|30956|16
1642057520000|2022-01-13 07:05:20|30974|30954|30969.9|30949.9|30974|30954|30966.2|30946.2|20
1642057530000|2022-01-13 07:05:30|30970.4|30950.4|30970.4|30950.4|30971|30951|30969.3|30949.3|20
1642057540000|2022-01-13 07:05:40|30969.8|30949.8|30969.1|30949.1|30970|30950|30969.1|30949.1|5
1642057550000|2022-01-13 07:05:50|30969|30949|30964.3|30944.3|30970|30950|30964.3|30944.3|16
1642057560000|2022-01-13 07:06:00|30964.7|30944.7|30968.2|30948.2|30968.8|30948.8|30964.7|30944.7|19
1642057570000|2022-01-13 07:06:10|30966.5|30946.5|30969|30949|30969.9|30949.9|30965.5|30945.5|20
1642057580000|2022-01-13 07:06:20|30968.7|30948.7|30968.3|30948.3|30969.2|30949.2|30967.4|30947.4|19
1642057590000|2022-01-13 07:06:30|30968.7|30948.7|30967.3|30947.3|30969.2|30949.2|30967.1|30947.1|13
1642057600000|2022-01-13 07:06:40|30967.2|30947.2|30968.4|30948.4|30971|30951|30964.8|30944.8|15
1642057610000|2022-01-13 07:06:50|30967.9|30947.9|30965.4|30945.4|30967.9|30947.9|30965.2|30945.2|17
1642057620000|2022-01-13 07:07:00|30965.3|30945.3|30966.6|30946.6|30970|30950|30964.7|30944.7|11
1642057630000|2022-01-13 07:07:10|30969|30949|30967.7|30947.7|30969.2|30949.2|30967.6|30947.6|15
1642057640000|2022-01-13 07:07:20|30967.8|30947.8|30967.6|30947.6|30967.9|30947.9|30967.2|30947.2|10
1642057650000|2022-01-13 07:07:30|30967.5|30947.5|30967.1|30947.1|30967.7|30947.7|30966.7|30946.7|8
1642057660000|2022-01-13 07:07:40|30965.5|30945.5|30965.5|30945.5|30965.6|30945.6|30965.5|30945.5|3
1642057670000|2022-01-13 07:07:50|30967.9|30947.9|30966.9|30946.9|30968.5|30948.5|30966.4|30946.4|11
1642057680000|2022-01-13 07:08:00|30967|30947|30966.2|30946.2|30970|30950|30965.4|30945.4|16
1642057690000|2022-01-13 07:08:10|30966.5|30946.5|30968.2|30948.2|30968.4|30948.4|30966.5|30946.5|20
1642057700000|2022-01-13 07:08:20|30967.8|30947.8|30967|30947|30968.8|30948.8|30967|30947|17
1642057710000|2022-01-13 07:08:30|30967.2|30947.2|30969.9|30949.9|30970.3|30950.3|30966.2|30946.2|19
1642057720000|2022-01-13 07:08:40|30969.5|30949.5|30971|30951|30971.4|30951.4|30969.5|30949.5|13
1642057730000|2022-01-13 07:08:50|30970.8|30950.8|30969.7|30949.7|30970.8|30950.8|30969.4|30949.4|10
1642057740000|2022-01-13 07:09:00|30969.8|30949.8|30968.7|30948.7|30970.1|30950.1|30968.7|30948.7|13
1642057750000|2022-01-13 07:09:10|30968.9|30948.9|30969.6|30949.6|30969.6|30949.6|30968.8|30948.8|7
1642057760000|2022-01-13 07:09:20|30969.3|30949.3|30969.4|30949.4|30969.5|30949.5|30969.1|30949.1|9
1642057770000|2022-01-13 07:09:30|30969.3|30949.3|30969.7|30949.7|30971|30951|30969.3|30949.3|9
1642057780000|2022-01-13 07:09:40|30969.5|30949.5|30969|30949|30970.7|30950.7|30969|30949|12
1642057790000|2022-01-13 07:09:50|30969.4|30949.4|30969.1|30949.1|30969.4|30949.4|30968.5|30948.5|13
1642057800000|2022-01-13 07:10:00|30970.1|30950.1|30969.9|30949.9|30970.4|30950.4|30969.6|30949.6|13
1642057810000|2022-01-13 07:10:10|30970.3|30950.3|30972|30952|30972|30952|30970|30950|13
1642057820000|2022-01-13 07:10:20|30972.1|30952.1|30973.2|30953.2|30973.2|30953.2|30971.7|30951.7|18
1642057830000|2022-01-13 07:10:30|30972.3|30952.3|30972.2|30952.2|30974.8|30954.8|30972.2|30952.2|13
1642057840000|2022-01-13 07:10:40|30971.9|30951.9|30973.3|30953.3|30973.5|30953.5|30971.8|30951.8|17
1642057850000|2022-01-13 07:10:50|30973.4|30953.4|30973.9|30953.9|30974.3|30954.3|30973.1|30953.1|16
1642057860000|2022-01-13 07:11:00|30973.6|30953.6|30973.9|30953.9|30973.9|30953.9|30972.1|30952.1|13
1642057870000|2022-01-13 07:11:10|30973.2|30953.2|30973.7|30953.7|30973.9|30953.9|30972.6|30952.6|15
1642057880000|2022-01-13 07:11:20|30973.5|30953.5|30975.6|30955.6|30975.7|30955.7|30973.4|30953.4|20
1642057890000|2022-01-13 07:11:30|30975.5|30955.5|30975.9|30955.9|30976.3|30956.3|30975|30955|21
1642057900000|2022-01-13 07:11:40|30975.4|30955.4|30975.5|30955.5|30976.8|30956.8|30974.7|30954.7|17
1642057910000|2022-01-13 07:11:50|30975.4|30955.4|30974|30954|30975.4|30955.4|30974|30954|12
1642057920000|2022-01-13 07:12:00|30974.4|30954.4|30975.1|30955.1|30975.2|30955.2|30973.7|30953.7|15
1642057930000|2022-01-13 07:12:10|30975|30955|30975.7|30955.7|30975.7|30955.7|30974.8|30954.8|15
1642057940000|2022-01-13 07:12:20|30975.1|30955.1|30973.6|30953.6|30975.1|30955.1|30972.4|30952.4|13
1642057950000|2022-01-13 07:12:30|30974.2|30954.2|30973.5|30953.5|30974.2|30954.2|30973.2|30953.2|13
1642057960000|2022-01-13 07:12:40|30974.4|30954.4|30970.9|30950.9|30974.4|30954.4|30969.7|30949.7|27
1642057970000|2022-01-13 07:12:50|30970.6|30950.6|30970.5|30950.5|30970.8|30950.8|30970.3|30950.3|14
1642057980000|2022-01-13 07:13:00|30970.4|30950.4|30970.9|30950.9|30971|30951|30970.2|30950.2|10
1642057990000|2022-01-13 07:13:10|30971|30951|30972|30952|30973|30953|30970.5|30950.5|16
1642058000000|2022-01-13 07:13:20|30971.4|30951.4|30973|30953|30973.6|30953.6|30970.3|30950.3|17
1642058010000|2022-01-13 07:13:30|30972.9|30952.9|30973.9|30953.9|30973.9|30953.9|30972.7|30952.7|10
1642058020000|2022-01-13 07:13:40|30973.6|30953.6|30969.7|30949.7|30973.6|30953.6|30969.7|30949.7|12
1642058030000|2022-01-13 07:13:50|30970.5|30950.5|30970.2|30950.2|30971.6|30951.6|30969.8|30949.8|17
1642058040000|2022-01-13 07:14:00|30970.5|30950.5|30968.7|30948.7|30970.5|30950.5|30968.1|30948.1|15
1642058050000|2022-01-13 07:14:10|30968.5|30948.5|30968|30948|30968.7|30948.7|30966.9|30946.9|18
1642058060000|2022-01-13 07:14:20|30967.7|30947.7|30967.6|30947.6|30968.8|30948.8|30967.6|30947.6|18
1642058070000|2022-01-13 07:14:30|30967.5|30947.5|30968.4|30948.4|30968.7|30948.7|30967.5|30947.5|6
1642058080000|2022-01-13 07:14:40|30969.7|30949.7|30966|30946|30969.7|30949.7|30965.9|30945.9|9
1642058090000|2022-01-13 07:14:50|30965|30945|30965|30945|30965.2|30945.2|30964|30944|9
1642058100000|2022-01-13 07:15:00|30964.9|30944.9|30965.8|30945.8|30966.5|30946.5|30964.4|30944.4|19
1642058110000|2022-01-13 07:15:10|30965.9|30945.9|30964.9|30944.9|30966.5|30946.5|30964.9|30944.9|18
1642058120000|2022-01-13 07:15:20|30965.2|30945.2|30965.2|30945.2|30965.5|30945.5|30965|30945|13
1642058130000|2022-01-13 07:15:30|30965.1|30945.1|30961.5|30941.5|30965.1|30945.1|30961.5|30941.5|18
1642058140000|2022-01-13 07:15:40|30962.4|30942.4|30961.4|30941.4|30962.7|30942.7|30961.1|30941.1|19
1642058150000|2022-01-13 07:15:50|30961.2|30941.2|30961.3|30941.3|30961.8|30941.8|30960|30940|22
1642058160000|2022-01-13 07:16:00|30960.8|30940.8|30955.2|30935.2|30971.4|30941.4|30954.7|30920.2|25
1642058170000|2022-01-13 07:16:10|30955.1|30935.1|30967.5|30947.5|30968.4|30948.4|30954.4|30934.4|24
1642058180000|2022-01-13 07:16:20|30968|30948|30968.6|30948.6|30970.3|30950.3|30967.8|30947.8|25
1642058190000|2022-01-13 07:16:30|30967.7|30947.7|30969.9|30949.9|30970.4|30950.4|30967.7|30947.7|22
1642058200000|2022-01-13 07:16:40|30970|30950|30970|30950|30971.8|30951.8|30969.8|30949.8|18
1642058210000|2022-01-13 07:16:50|30969.7|30949.7|30969.2|30949.2|30970|30950|30968.8|30948.8|14
1642058220000|2022-01-13 07:17:00|30968.8|30948.8|30968.1|30948.1|30970.1|30950.1|30967.6|30947.6|17
1642058230000|2022-01-13 07:17:10|30968.4|30948.4|30967|30947|30968.8|30948.8|30966.9|30946.9|21
1642058240000|2022-01-13 07:17:20|30967.2|30947.2|30966.8|30946.8|30969|30949|30964.6|30944.6|28
1642058250000|2022-01-13 07:17:30|30966|30946|30964.7|30944.7|30966.7|30946.7|30963.2|30943.2|24
1642058260000|2022-01-13 07:17:40|30964.5|30944.5|30965.5|30945.5|30966|30946|30964.4|30944.4|12
1642058270000|2022-01-13 07:17:50|30964.6|30944.6|30967.5|30947.5|30967.5|30947.5|30964.6|30944.6|23
1642058280000|2022-01-13 07:18:00|30967.6|30947.6|30968.2|30948.2|30968.7|30948.7|30965.7|30945.7|26
1642058290000|2022-01-13 07:18:10|30968.5|30948.5|30969.9|30949.9|30969.9|30949.9|30966.4|30946.4|31
1642058300000|2022-01-13 07:18:20|30970.9|30950.9|30966.3|30946.3|30972.5|30952.5|30965.3|30945.3|22
1642058310000|2022-01-13 07:18:30|30966|30946|30965.6|30945.6|30966.8|30946.8|30965|30945|12
1642058320000|2022-01-13 07:18:40|30966.1|30946.1|30965.4|30945.4|30967.6|30947.6|30964.3|30944.3|22
1642058330000|2022-01-13 07:18:50|30965.7|30945.7|30967.1|30947.1|30968.8|30948.8|30964.5|30944.5|23
1642058340000|2022-01-13 07:19:00|30967.4|30947.4|30965|30945|30969|30949|30964.5|30944.5|24
1642058350000|2022-01-13 07:19:10|30966.2|30946.2|30966.7|30946.7|30967.2|30947.2|30965.1|30945.1|20
1642058360000|2022-01-13 07:19:20|30966.4|30946.4|30968.6|30948.6|30969.7|30949.7|30964.5|30944.5|25
1642058370000|2022-01-13 07:19:30|30968.1|30948.1|30968.6|30948.6|30969.5|30949.5|30967.4|30947.4|30
1642058380000|2022-01-13 07:19:40|30968.8|30948.8|30969.4|30949.4|30969.4|30949.4|30967.7|30947.7|23
1642058390000|2022-01-13 07:19:50|30969.2|30949.2|30970.6|30950.6|30970.7|30950.7|30968.3|30948.3|20
1642058400000|2022-01-13 07:20:00|30969.9|30949.9|30967.4|30947.4|30970.8|30950.8|30967.4|30947.4|11
1642058410000|2022-01-13 07:20:10|30967.7|30947.7|30969.9|30949.9|30970.1|30950.1|30964.2|30944.2|17
1642058420000|2022-01-13 07:20:20|30968|30948|30970.3|30950.3|30971.5|30951.5|30964|30944|17
1642058430000|2022-01-13 07:20:30|30969.7|30949.7|30968.1|30948.1|30969.8|30949.8|30967.8|30947.8|21
1642058440000|2022-01-13 07:20:40|30967.8|30947.8|30968.6|30948.6|30970.5|30950.5|30966|30946|23
1642058450000|2022-01-13 07:20:50|30968|30948|30967.8|30947.8|30968.5|30948.5|30967.3|30947.3|12
1642058460000|2022-01-13 07:21:00|30967.3|30947.3|30967|30947|30968|30948|30966.2|30946.2|19
1642058470000|2022-01-13 07:21:10|30967.1|30947.1|30964.9|30944.9|30968.5|30948.5|30964.6|30944.6|14
1642058480000|2022-01-13 07:21:20|30964.6|30944.6|30964.5|30944.5|30966.8|30946.8|30964.5|30944.5|17
1642058490000|2022-01-13 07:21:30|30964.9|30944.9|30964.8|30944.8|30966.3|30946.3|30964.7|30944.7|13
1642058500000|2022-01-13 07:21:40|30964.9|30944.9|30964.3|30944.3|30965.4|30945.4|30964.2|30944.2|23
1642058510000|2022-01-13 07:21:50|30964.9|30944.9|30966|30946|30966|30946|30962.7|30942.7|14
1642058520000|2022-01-13 07:22:00|30965.7|30945.7|30963.6|30943.6|30966|30946|30961.3|30941.3|19
1642058530000|2022-01-13 07:22:10|30963.5|30943.5|30963.4|30943.4|30964.4|30944.4|30962.2|30942.2|14
1642058540000|2022-01-13 07:22:20|30963.8|30943.8|30962.3|30942.3|30964.1|30944.1|30962.3|30942.3|17
1642058550000|2022-01-13 07:22:30|30962.5|30942.5|30966.9|30946.9|30967.5|30947.5|30962.2|30942.2|16
1642058560000|2022-01-13 07:22:40|30966.3|30946.3|30968.6|30948.6|30971.5|30951.5|30963.9|30943.9|25
1642058570000|2022-01-13 07:22:50|30967.6|30947.6|30969|30949|30969.3|30949.3|30967.4|30947.4|13
1642058580000|2022-01-13 07:23:00|30968.6|30948.6|30967.6|30947.6|30969|30949|30967.3|30947.3|10
1642058590000|2022-01-13 07:23:10|30967.3|30947.3|30964.9|30944.9|30968|30948|30964.8|30944.8|21
1642058600000|2022-01-13 07:23:20|30965|30945|30965.2|30945.2|30965.6|30945.6|30963.8|30943.8|12
1642058610000|2022-01-13 07:23:30|30965|30945|30962|30942|30965.1|30945.1|30959.3|30939.3|21
1642058620000|2022-01-13 07:23:40|30962.1|30942.1|30959.9|30939.9|30962.4|30942.4|30956.9|30936.9|23
1642058630000|2022-01-13 07:23:50|30957.6|30937.6|30958.2|30938.2|30958.3|30938.3|30956.8|30936.8|23
1642058640000|2022-01-13 07:24:00|30957.9|30937.9|30958.3|30938.3|30958.9|30938.9|30957.8|30937.8|20
1642058650000|2022-01-13 07:24:10|30958.6|30938.6|30959.2|30939.2|30961.4|30941.4|30958.3|30938.3|20
1642058660000|2022-01-13 07:24:20|30958.4|30938.4|30958.2|30938.2|30958.5|30938.5|30958|30938|16
1642058670000|2022-01-13 07:24:30|30958.1|30938.1|30958.6|30938.6|30959|30939|30958.1|30938.1|19
1642058680000|2022-01-13 07:24:40|30958.3|30938.3|30958.4|30938.4|30958.7|30938.7|30957.7|30937.7|12
1642058690000|2022-01-13 07:24:50|30958.5|30938.5|30956.4|30936.4|30958.9|30938.9|30955.8|30935.8|29
1642058700000|2022-01-13 07:25:00|30956.3|30936.3|30956.6|30936.6|30956.7|30936.7|30955.3|30935.3|25
1642058710000|2022-01-13 07:25:10|30956.3|30936.3|30957|30937|30957.2|30937.2|30956.3|30936.3|16
1642058720000|2022-01-13 07:25:20|30957.2|30937.2|30959.3|30939.3|30959.3|30939.3|30956.8|30936.8|21
1642058730000|2022-01-13 07:25:30|30959.9|30939.9|30962.7|30942.7|30962.7|30942.7|30956.3|30936.3|20
1642058740000|2022-01-13 07:25:40|30960.7|30940.7|30959.3|30939.3|30962.8|30942.8|30958.4|30938.4|15
1642058750000|2022-01-13 07:25:50|30958.9|30938.9|30959.5|30939.5|30959.8|30939.8|30958.5|30938.5|13
1642058760000|2022-01-13 07:26:00|30958.6|30938.6|30960.1|30940.1|30962.9|30942.9|30957.6|30937.6|19
1642058770000|2022-01-13 07:26:10|30959.3|30939.3|30960.7|30940.7|30960.8|30940.8|30958.9|30938.9|25
1642058780000|2022-01-13 07:26:20|30960.6|30940.6|30959.4|30939.4|30961.1|30941.1|30959.2|30939.2|19
1642058790000|2022-01-13 07:26:30|30956.6|30936.6|30957.7|30937.7|30973.4|30938.5|30956.5|30923.1|19
1642058800000|2022-01-13 07:26:40|30957.3|30937.3|30957.3|30937.3|30957.7|30937.7|30956.9|30936.9|23
1642058810000|2022-01-13 07:26:50|30957|30937|30957.4|30937.4|30957.9|30937.9|30957|30937|12
1642058820000|2022-01-13 07:27:00|30957.3|30937.3|30959.7|30939.7|30960.7|30940.7|30956.5|30936.5|21
1642058830000|2022-01-13 07:27:10|30959.9|30939.9|30958.1|30938.1|30959.9|30939.9|30957|30937|15
1642058840000|2022-01-13 07:27:20|30958.2|30938.2|30957.2|30937.2|30958.9|30938.9|30957.2|30937.2|14
1642058850000|2022-01-13 07:27:30|30957.4|30937.4|30955.9|30935.9|30957.5|30937.5|30955.9|30935.9|17
1642058860000|2022-01-13 07:27:40|30956.1|30936.1|30959.2|30939.2|30959.7|30939.7|30956.1|30936.1|14
1642058870000|2022-01-13 07:27:50|30958.7|30938.7|30957.9|30937.9|30961.5|30941.5|30957.9|30937.9|22
1642058880000|2022-01-13 07:28:00|30958.5|30938.5|30957.6|30937.6|30958.5|30938.5|30957.1|30937.1|15
1642058890000|2022-01-13 07:28:10|30957.5|30937.5|30960.9|30940.9|30961.3|30941.3|30957.2|30937.2|24
1642058900000|2022-01-13 07:28:20|30959.2|30939.2|30959.1|30939.1|30959.6|30939.6|30958|30938|21
1642058910000|2022-01-13 07:28:30|30959.2|30939.2|30959.5|30939.5|30959.5|30939.5|30958.4|30938.4|23
1642058920000|2022-01-13 07:28:40|30959.3|30939.3|30958.6|30938.6|30959.6|30939.6|30957.1|30937.1|23
1642058930000|2022-01-13 07:28:50|30959|30939|30956.5|30936.5|30959|30939|30955.9|30935.9|19
1642058940000|2022-01-13 07:29:00|30956.4|30936.4|30956.4|30936.4|30956.8|30936.8|30956|30936|15
1642058950000|2022-01-13 07:29:10|30956.6|30936.6|30956.9|30936.9|30958.8|30938.8|30956.2|30936.2|16
1642058960000|2022-01-13 07:29:20|30957|30937|30956.9|30936.9|30958.7|30938.7|30956.7|30936.7|16
1642058970000|2022-01-13 07:29:30|30957.2|30937.2|30957.3|30937.3|30974|30937.6|30955.7|30924|21
1642058980000|2022-01-13 07:29:40|30957.1|30937.1|30955.3|30935.3|30957.6|30937.6|30955.3|30935.3|15
1642058990000|2022-01-13 07:29:50|30955.2|30935.2|30953.8|30933.8|30955.9|30935.9|30952.7|30932.7|20
1642059000000|2022-01-13 07:30:00|30954.2|30934.2|30955.9|30935.9|30957.7|30937.7|30954|30934|30
1642059010000|2022-01-13 07:30:10|30958.2|30938.2|30961.4|30941.4|30963.2|30943.2|30958.2|30938.2|23
1642059020000|2022-01-13 07:30:20|30961.5|30941.5|30964.5|30944.5|30964.5|30944.5|30959|30939|22
1642059030000|2022-01-13 07:30:30|30963.4|30943.4|30961.6|30941.6|30963.4|30943.4|30961.5|30941.5|17
1642059040000|2022-01-13 07:30:40|30962.2|30942.2|30962.4|30942.4|30962.4|30942.4|30961.9|30941.9|14
1642059050000|2022-01-13 07:30:50|30962.1|30942.1|30960.9|30940.9|30962.1|30942.1|30960.9|30940.9|14
1642059060000|2022-01-13 07:31:00|30962.1|30942.1|30963.9|30943.9|30966.8|30946.8|30959.8|30939.8|30
1642059070000|2022-01-13 07:31:10|30964|30944|30964.4|30944.4|30965.4|30945.4|30961.4|30941.4|31
1642059080000|2022-01-13 07:31:20|30964.3|30944.3|30963.5|30943.5|30984.2|30948.9|30961.8|30930.8|31
1642059090000|2022-01-13 07:31:30|30963.6|30943.6|30969.3|30949.3|30969.3|30949.3|30962|30942|24
1642059100000|2022-01-13 07:31:40|30968.2|30948.2|30962.1|30942.1|30969.1|30949.1|30961.3|30941.3|29
1642059110000|2022-01-13 07:31:50|30961.4|30941.4|30961.5|30941.5|30963.1|30943.1|30961.4|30941.4|15
1642059120000|2022-01-13 07:32:00|30961.2|30941.2|30963.1|30943.1|30963.1|30943.1|30961.2|30941.2|16
1642059130000|2022-01-13 07:32:10|30963|30943|30964.5|30944.5|30964.6|30944.6|30962.4|30942.4|24
1642059140000|2022-01-13 07:32:20|30964.6|30944.6|30964.9|30944.9|30965.1|30945.1|30962.8|30942.8|18
1642059150000|2022-01-13 07:32:30|30964.2|30944.2|30962|30942|30964.5|30944.5|30961.2|30941.2|25
1642059160000|2022-01-13 07:32:40|30962.4|30942.4|30960.3|30940.3|30962.4|30942.4|30960|30940|20
1642059170000|2022-01-13 07:32:50|30960.4|30940.4|30952.1|30932.1|30960.4|30940.4|30951.8|30931.8|26
1642059180000|2022-01-13 07:33:00|30953.7|30933.7|30950.9|30930.9|30954.1|30934.1|30949.5|30929.5|31
1642059190000|2022-01-13 07:33:10|30950.4|30930.4|30953|30933|30954|30934|30950.4|30930.4|22
1642059200000|2022-01-13 07:33:20|30952.9|30932.9|30950.1|30930.1|30953|30933|30949.4|30929.4|23
1642059210000|2022-01-13 07:33:30|30951.4|30931.4|30952.5|30932.5|30953.1|30933.1|30951.3|30931.3|18
1642059220000|2022-01-13 07:33:40|30951.9|30931.9|30951.3|30931.3|30954.2|30934.2|30950.7|30930.7|18
1642059230000|2022-01-13 07:33:50|30951.6|30931.6|30949.4|30929.4|30951.6|30931.6|30949.1|30929.1|20
1642059240000|2022-01-13 07:34:00|30950.3|30930.3|30948.3|30928.3|30950.5|30930.5|30947.8|30927.8|25
1642059250000|2022-01-13 07:34:10|30947.7|30927.7|30947.2|30927.2|30948.8|30928.8|30946.9|30926.9|15
1642059260000|2022-01-13 07:34:20|30947|30927|30936.1|30916.1|30947|30927|30933.2|30913.2|30
1642059270000|2022-01-13 07:34:30|30938.1|30918.1|30940.3|30920.3|30941|30921|30935.4|30915.4|33
1642059280000|2022-01-13 07:34:40|30941.2|30921.2|30940.2|30920.2|30941.2|30921.2|30939.2|30919.2|29
1642059290000|2022-01-13 07:34:50|30939.8|30919.8|30937.5|30917.5|30940.4|30920.4|30935.3|30915.3|30
1642059300000|2022-01-13 07:35:00|30938|30918|30936.4|30916.4|30941.2|30921.2|30935.1|30915.1|28
1642059310000|2022-01-13 07:35:10|30937.3|30917.3|30940.9|30920.9|30940.9|30920.9|30935.7|30915.7|21
1642059320000|2022-01-13 07:35:20|30941.4|30921.4|30938.3|30918.3|30941.4|30921.4|30938|30918|20
1642059330000|2022-01-13 07:35:30|30938.7|30918.7|30936|30916|30939|30919|30936|30916|20
1642059340000|2022-01-13 07:35:40|30936.8|30916.8|30944.7|30924.7|30945.1|30925.1|30936.7|30916.7|28
1642059350000|2022-01-13 07:35:50|30944.8|30924.8|30945.5|30925.5|30945.5|30925.5|30944.1|30924.1|14
1642059360000|2022-01-13 07:36:00|30945.8|30925.8|30946.1|30926.1|30948.5|30928.5|30945|30925|20
1642059370000|2022-01-13 07:36:10|30947.1|30927.1|30946.6|30926.6|30947.2|30927.2|30946.5|30926.5|16
1642059380000|2022-01-13 07:36:20|30946.5|30926.5|30947|30927|30947.3|30927.3|30946.2|30926.2|15
1642059390000|2022-01-13 07:36:30|30946.9|30926.9|30946.5|30926.5|30947.3|30927.3|30945.7|30925.7|26
1642059400000|2022-01-13 07:36:40|30945.7|30925.7|30949.1|30929.1|30950|30930|30945.7|30925.7|26
1642059410000|2022-01-13 07:36:50|30949.6|30929.6|30949|30929|30949.6|30929.6|30948.7|30928.7|15
1642059420000|2022-01-13 07:37:00|30948.1|30928.1|30946.6|30926.6|30949.1|30929.1|30945.5|30925.5|25
1642059430000|2022-01-13 07:37:10|30946.1|30926.1|30945.6|30925.6|30946.7|30926.7|30945.6|30925.6|13
1642059440000|2022-01-13 07:37:20|30945.8|30925.8|30946.2|30926.2|30946.3|30926.3|30945.5|30925.5|14
1642059450000|2022-01-13 07:37:30|30946.1|30926.1|30946.9|30926.9|30949|30929|30945|30925|24
1642059460000|2022-01-13 07:37:40|30946.6|30926.6|30949.4|30929.4|30950.1|30930.1|30946.2|30926.2|16
1642059470000|2022-01-13 07:37:50|30948.9|30928.9|30946.4|30926.4|30949.4|30929.4|30945.8|30925.8|21
1642059480000|2022-01-13 07:38:00|30946.1|30926.1|30947.4|30927.4|30948.2|30928.2|30945.7|30925.7|19
1642059490000|2022-01-13 07:38:10|30947.6|30927.6|30947.1|30927.1|30947.6|30927.6|30946.6|30926.6|15
1642059500000|2022-01-13 07:38:20|30947|30927|30946.6|30926.6|30947.5|30927.5|30946.5|30926.5|11
1642059510000|2022-01-13 07:38:30|30946.4|30926.4|30946.1|30926.1|30949.5|30929.5|30946.1|30926.1|22
1642059520000|2022-01-13 07:38:40|30946|30926|30944.5|30924.5|30946.8|30926.8|30944.4|30924.4|17
1642059530000|2022-01-13 07:38:50|30944.8|30924.8|30944.6|30924.6|30945.1|30925.1|30943.2|30923.2|22
1642059540000|2022-01-13 07:39:00|30945.2|30925.2|30942.8|30922.8|30945.6|30925.6|30942.8|30922.8|18
1642059550000|2022-01-13 07:39:10|30942.7|30922.7|30942.7|30922.7|30944.1|30924.1|30942.5|30922.5|19
1642059560000|2022-01-13 07:39:20|30942.6|30922.6|30944.2|30924.2|30945.1|30925.1|30942.6|30922.6|30
1642059570000|2022-01-13 07:39:30|30944.4|30924.4|30942.4|30922.4|30944.8|30924.8|30942.4|30922.4|15
1642059580000|2022-01-13 07:39:40|30942.7|30922.7|30941.9|30921.9|30942.7|30922.7|30941.7|30921.7|17
1642059590000|2022-01-13 07:39:50|30941.8|30921.8|30942.3|30922.3|30942.8|30922.8|30940|30920|22
1642059600000|2022-01-13 07:40:00|30941.4|30921.4|30943.8|30923.8|30944.1|30924.1|30941.2|30921.2|22
1642059610000|2022-01-13 07:40:10|30944|30924|30943.8|30923.8|30944.2|30924.2|30943.5|30923.5|15
1642059620000|2022-01-13 07:40:20|30943.9|30923.9|30944.4|30924.4|30944.4|30924.4|30943.7|30923.7|15
1642059630000|2022-01-13 07:40:30|30944.6|30924.6|30943.5|30923.5|30945.2|30925.2|30943.5|30923.5|15
1642059640000|2022-01-13 07:40:40|30943.6|30923.6|30940.6|30920.6|30944.6|30924.6|30940|30920|21
1642059650000|2022-01-13 07:40:50|30940.9|30920.9|30940.3|30920.3|30941.8|30921.8|30939.9|30919.9|21
1642059660000|2022-01-13 07:41:00|30940.4|30920.4|30940.3|30920.3|30941.3|30921.3|30939.4|30919.4|14
1642059670000|2022-01-13 07:41:10|30940.8|30920.8|30941.1|30921.1|30941.3|30921.3|30940.2|30920.2|16
1642059680000|2022-01-13 07:41:20|30941.2|30921.2|30942.5|30922.5|30942.7|30922.7|30939.1|30919.1|22
1642059690000|2022-01-13 07:41:30|30943.1|30923.1|30943.3|30923.3|30944.7|30924.7|30941.8|30921.8|24
1642059700000|2022-01-13 07:41:40|30943.5|30923.5|30942.7|30922.7|30945.3|30925.3|30942.5|30922.5|23
1642059710000|2022-01-13 07:41:50|30943.6|30923.6|30942.7|30922.7|30943.6|30923.6|30941.7|30921.7|21
1642059720000|2022-01-13 07:42:00|30942.8|30922.8|30940.9|30920.9|30944.6|30924.6|30940.6|30920.6|26
1642059730000|2022-01-13 07:42:10|30939.4|30919.4|30940.2|30920.2|30940.2|30920.2|30936|30916|25
1642059740000|2022-01-13 07:42:20|30941|30921|30940.6|30920.6|30943.1|30923.1|30940.1|30920.1|25
1642059750000|2022-01-13 07:42:30|30940.3|30920.3|30941.4|30921.4|30942.1|30922.1|30939.5|30919.5|23
1642059760000|2022-01-13 07:42:40|30940.6|30920.6|30938.9|30918.9|30940.9|30920.9|30938.6|30918.6|20
1642059770000|2022-01-13 07:42:50|30939.1|30919.1|30934.2|30914.2|30939.6|30919.6|30933.6|30913.6|26
1642059780000|2022-01-13 07:43:00|30934.5|30914.5|30938.8|30918.8|30939.8|30919.8|30934.5|30914.5|29
1642059790000|2022-01-13 07:43:10|30938.9|30918.9|30939.4|30919.4|30940.1|30920.1|30938.2|30918.2|24
1642059800000|2022-01-13 07:43:20|30938.6|30918.6|30939.1|30919.1|30940.1|30920.1|30937.8|30917.8|27
1642059810000|2022-01-13 07:43:30|30939|30919|30939.6|30919.6|30939.6|30919.6|30938.8|30918.8|12
1642059820000|2022-01-13 07:43:40|30939.4|30919.4|30938.6|30918.6|30939.8|30919.8|30937.8|30917.8|16
1642059830000|2022-01-13 07:43:50|30939|30919|30940.2|30920.2|30940.4|30920.4|30937.8|30917.8|20
1642059840000|2022-01-13 07:44:00|30939.6|30919.6|30939.6|30919.6|30940|30920|30937.5|30917.5|21
1642059850000|2022-01-13 07:44:10|30939.7|30919.7|30943.3|30923.3|30943.3|30923.3|30937.8|30917.8|22
1642059860000|2022-01-13 07:44:20|30943.2|30923.2|30941.3|30921.3|30943.4|30923.4|30941|30921|20
1642059870000|2022-01-13 07:44:30|30941.7|30921.7|30939.9|30919.9|30942|30922|30939.9|30919.9|9
1642059880000|2022-01-13 07:44:40|30940|30920|30940.9|30920.9|30942.1|30922.1|30939.5|30919.5|19
1642059890000|2022-01-13 07:44:50|30941|30921|30943.2|30923.2|30944.2|30924.2|30940.2|30920.2|23
1642059900000|2022-01-13 07:45:00|30943.3|30923.3|30943.4|30923.4|30944.1|30924.1|30942.1|30922.1|14
1642059910000|2022-01-13 07:45:10|30943.5|30923.5|30943.8|30923.8|30945.4|30925.4|30943.2|30923.2|16
1642059920000|2022-01-13 07:45:20|30943.9|30923.9|30946.2|30926.2|30947.5|30927.5|30942.7|30922.7|23
1642059930000|2022-01-13 07:45:30|30947.8|30927.8|30947.8|30927.8|30948.9|30928.9|30946.9|30926.9|22
1642059940000|2022-01-13 07:45:40|30948.2|30928.2|30948.6|30928.6|30949.3|30929.3|30947.6|30927.6|17
1642059950000|2022-01-13 07:45:50|30948.5|30928.5|30950.3|30930.3|30952.1|30932.1|30947.7|30927.7|17
1642059960000|2022-01-13 07:46:00|30949.8|30929.8|30951.4|30931.4|30951.4|30931.4|30949.8|30929.8|24
1642059970000|2022-01-13 07:46:10|30951.3|30931.3|30956.5|30936.5|30956.7|30936.7|30950.5|30930.5|29
1642059980000|2022-01-13 07:46:20|30956.9|30936.9|30956.3|30936.3|30957.2|30937.2|30955.2|30935.2|22
1642059990000|2022-01-13 07:46:30|30956.5|30936.5|30959.3|30939.3|30959.3|30939.3|30956.2|30936.2|23
1642060000000|2022-01-13 07:46:40|30959.1|30939.1|30958.4|30938.4|30959.7|30939.7|30955.8|30935.8|22
1642060010000|2022-01-13 07:46:50|30958.3|30938.3|30956|30936|30958.4|30938.4|30956|30936|19
1642060020000|2022-01-13 07:47:00|30955.9|30935.9|30956.1|30936.1|30956.8|30936.8|30955.8|30935.8|21
1642060030000|2022-01-13 07:47:10|30956|30936|30954.1|30934.1|30956.2|30936.2|30953.3|30933.3|21
1642060040000|2022-01-13 07:47:20|30954.3|30934.3|30954.1|30934.1|30955.2|30935.2|30953.2|30933.2|21
1642060050000|2022-01-13 07:47:30|30954.8|30934.8|30954.5|30934.5|30955.4|30935.4|30954.1|30934.1|20
1642060060000|2022-01-13 07:47:40|30954.6|30934.6|30953|30933|30955.7|30935.7|30948.2|30928.2|21
1642060070000|2022-01-13 07:47:50|30952.7|30932.7|30951.9|30931.9|30952.8|30932.8|30946.5|30926.5|28
1642060080000|2022-01-13 07:48:00|30952.1|30932.1|30962.4|30942.4|30962.4|30942.4|30951.8|30931.8|26
1642060090000|2022-01-13 07:48:10|30962.2|30942.2|30956.3|30936.3|30962.5|30942.5|30956.3|30936.3|22
1642060100000|2022-01-13 07:48:20|30966.7|30916.7|30956.6|30936.6|30967|30937.3|30953.7|30916.7|20
1642060110000|2022-01-13 07:48:30|30956.8|30936.8|30957.2|30937.2|30957.9|30937.9|30956.8|30936.8|15
1642060120000|2022-01-13 07:48:40|30957.6|30937.6|30956.5|30936.5|30957.6|30937.6|30956|30936|16
1642060130000|2022-01-13 07:48:50|30956.8|30936.8|30953.3|30933.3|30956.8|30936.8|30950.9|30930.9|25
1642060140000|2022-01-13 07:49:00|30954.3|30934.3|30953.2|30933.2|30954.3|30934.3|30950.6|30930.6|22
1642060150000|2022-01-13 07:49:10|30953.3|30933.3|30954.5|30934.5|30955|30935|30952.9|30932.9|17
1642060160000|2022-01-13 07:49:20|30954.4|30934.4|30953.1|30933.1|30955|30935|30953|30933|16
1642060170000|2022-01-13 07:49:30|30953.4|30933.4|30953.4|30933.4|30953.7|30933.7|30952.8|30932.8|18
1642060180000|2022-01-13 07:49:40|30953.5|30933.5|30952|30932|30953.7|30933.7|30952|30932|16
1642060190000|2022-01-13 07:49:50|30951.9|30931.9|30949.9|30929.9|30953.6|30933.6|30948.7|30928.7|19
1642060200000|2022-01-13 07:50:00|30950.2|30930.2|30951.3|30931.3|30951.5|30931.5|30950.2|30930.2|20
1642060210000|2022-01-13 07:50:10|30951|30931|30953.7|30933.7|30954|30934|30950.7|30930.7|28
1642060220000|2022-01-13 07:50:20|30953.6|30933.6|30953|30933|30954.1|30934.1|30953|30933|16
1642060230000|2022-01-13 07:50:30|30953.1|30933.1|30951.2|30931.2|30953.6|30933.6|30951.2|30931.2|22
1642060240000|2022-01-13 07:50:40|30951|30931|30950.5|30930.5|30951.6|30931.6|30950|30930|23
1642060250000|2022-01-13 07:50:50|30950.3|30930.3|30950.4|30930.4|30951|30931|30950.3|30930.3|17
1642060260000|2022-01-13 07:51:00|30950.6|30930.6|30954|30934|30954|30934|30950.6|30930.6|20
1642060270000|2022-01-13 07:51:10|30954.5|30934.5|30956.1|30936.1|30957.8|30937.8|30954.2|30934.2|25
1642060280000|2022-01-13 07:51:20|30956.3|30936.3|30957.3|30937.3|30957.5|30937.5|30954.6|30934.6|22
1642060290000|2022-01-13 07:51:30|30957.4|30937.4|30957.4|30937.4|30957.7|30937.7|30956.9|30936.9|16
1642060300000|2022-01-13 07:51:40|30957.3|30937.3|30958.5|30938.5|30960.4|30940.4|30954.7|30934.7|22
1642060310000|2022-01-13 07:51:50|30958.4|30938.4|30958.7|30938.7|30960|30940|30957.5|30937.5|17
1642060320000|2022-01-13 07:52:00|30959.2|30939.2|30974.7|30954.7|30974.8|30954.8|30958.9|30938.9|28
1642060330000|2022-01-13 07:52:10|30969.2|30949.2|30974.7|30954.7|30979.3|30959.3|30969.2|30949.2|28
1642060340000|2022-01-13 07:52:20|30974.6|30954.6|30974.8|30954.8|30975.5|30955.5|30973.6|30953.6|18
1642060350000|2022-01-13 07:52:30|30973.7|30953.7|30974.9|30954.9|30976.1|30956.1|30972.9|30952.9|17
1642060360000|2022-01-13 07:52:40|30975.1|30955.1|30972.9|30952.9|30975.1|30955.1|30971.5|30951.5|21
1642060370000|2022-01-13 07:52:50|30972|30952|30981.1|30961.1|30986.6|30966.6|30972|30952|29
1642060380000|2022-01-13 07:53:00|30980.8|30960.8|30979.5|30959.5|30987.3|30967.3|30979.5|30959.5|25
1642060390000|2022-01-13 07:53:10|30978.9|30958.9|30973.1|30953.1|30981.6|30961.6|30971.7|30951.7|33
1642060400000|2022-01-13 07:53:20|30973|30953|30970.5|30950.5|30973.3|30953.3|30970.4|30950.4|23
1642060410000|2022-01-13 07:53:30|30970.9|30950.9|30971.4|30951.4|30971.6|30951.6|30970.5|30950.5|13
1642060420000|2022-01-13 07:53:40|30971.3|30951.3|30972.1|30952.1|30972.5|30952.5|30971|30951|24
1642060430000|2022-01-13 07:53:50|30972|30952|30973|30953|30973.1|30953.1|30972|30952|15
1642060440000|2022-01-13 07:54:00|30972.7|30952.7|30980.8|30960.8|30982.6|30962.6|30972.5|30952.5|28
1642060450000|2022-01-13 07:54:10|30980.4|30960.4|30980.8|30960.8|30981.9|30961.9|30980.3|30960.3|22
1642060460000|2022-01-13 07:54:20|30981.7|30961.7|30985.8|30965.8|30987.7|30967.7|30980.9|30960.9|20
1642060470000|2022-01-13 07:54:30|30986.5|30966.5|30986.7|30966.7|30987.1|30967.1|30986|30966|16
1642060480000|2022-01-13 07:54:40|30986.6|30966.6|30986.8|30966.8|30986.8|30966.8|30986.2|30966.2|11
1642060490000|2022-01-13 07:54:50|30986.9|30966.9|30986.3|30966.3|30986.9|30966.9|30986.2|30966.2|8
1642060500000|2022-01-13 07:55:00|30986.4|30966.4|30987.9|30967.9|30989.3|30969.3|30986.3|30966.3|25
1642060510000|2022-01-13 07:55:10|30988.2|30968.2|30988.2|30968.2|30988.4|30968.4|30987.5|30967.5|17
1642060520000|2022-01-13 07:55:20|30987.2|30967.2|30987.8|30967.8|30988|30968|30987.2|30967.2|16
1642060530000|2022-01-13 07:55:30|30987.7|30967.7|30987.9|30967.9|30988.2|30968.2|30987.5|30967.5|13
1642060540000|2022-01-13 07:55:40|30987.6|30967.6|30989.6|30969.6|30991.2|30971.2|30986.2|30966.2|22
1642060550000|2022-01-13 07:55:50|30989.1|30969.1|30989|30969|30989.9|30969.9|30988.4|30968.4|24
1642060560000|2022-01-13 07:56:00|30989.1|30969.1|30991.5|30971.5|30992.1|30972.1|30989.1|30969.1|25
1642060570000|2022-01-13 07:56:10|30991.6|30971.6|30990.4|30970.4|30991.6|30971.6|30990.2|30970.2|19
1642060580000|2022-01-13 07:56:20|30990.6|30970.6|30990.4|30970.4|30990.6|30970.6|30990.1|30970.1|14
1642060590000|2022-01-13 07:56:30|30990.3|30970.3|30990.7|30970.7|30990.7|30970.7|30990.1|30970.1|9
1642060600000|2022-01-13 07:56:40|30990.8|30970.8|30990.9|30970.9|30991|30971|30990.2|30970.2|10
1642060610000|2022-01-13 07:56:50|30991.1|30971.1|30989.5|30969.5|30991.2|30971.2|30988.6|30968.6|19
1642060620000|2022-01-13 07:57:00|30985.9|30965.9|30989.5|30969.5|30990|30970|30985.9|30965.9|25
1642060630000|2022-01-13 07:57:10|30989.4|30969.4|30988.4|30968.4|30989.8|30969.8|30988.4|30968.4|15
1642060640000|2022-01-13 07:57:20|30988.7|30968.7|30999.5|30979.5|31014.6|30984.4|30988.7|30964.6|30
1642060650000|2022-01-13 07:57:30|31000.7|30980.7|31008.3|30988.3|31027.3|30994.6|31000.4|30977.3|30
1642060660000|2022-01-13 07:57:40|31008.1|30988.1|31009.7|30989.7|31010.2|30990.2|31008|30988|17
1642060670000|2022-01-13 07:57:50|31009.9|30989.9|31014.2|30994.2|31014.4|30994.4|31009.6|30989.6|26
1642060680000|2022-01-13 07:58:00|31014.6|30994.6|31014.3|30994.3|31015.5|30995.5|31013.4|30993.4|21
1642060690000|2022-01-13 07:58:10|31014.5|30994.5|31010|30990|31015|30995|31006.7|30986.7|26
1642060700000|2022-01-13 07:58:20|31010.4|30990.4|31013|30993|31013|30993|31010.4|30990.4|27
1642060710000|2022-01-13 07:58:30|31012|30992|31010.2|30990.2|31015.1|30995.1|31010.1|30990.1|24
1642060720000|2022-01-13 07:58:40|31010.3|30990.3|31010.1|30990.1|31010.6|30990.6|31008.3|30988.3|25
1642060730000|2022-01-13 07:58:50|31010.3|30990.3|31009|30989|31011.6|30991.6|31008.9|30988.9|18
1642060740000|2022-01-13 07:59:00|31009.1|30989.1|31008.5|30988.5|31009.3|30989.3|31008.3|30988.3|15
1642060750000|2022-01-13 07:59:10|31008.4|30988.4|31010.1|30990.1|31010.1|30990.1|31008|30988|16
1642060760000|2022-01-13 07:59:20|31009.9|30989.9|31007|30987|31009.9|30989.9|31007|30987|23
1642060770000|2022-01-13 07:59:30|31006.9|30986.9|31003.6|30983.6|31007|30987|31000.8|30980.8|22
1642060780000|2022-01-13 07:59:40|31000.4|30980.4|30996.4|30976.4|31000.4|30980.4|30996.4|30976.4|33
1642060790000|2022-01-13 07:59:50|30997.5|30977.5|30998.9|30978.9|31002|30982|30996.8|30976.8|24
1642060800000|2022-01-13 08:00:00|30998.7|30978.7|31004.4|30984.4|31006.1|30986.1|30998.7|30978.7|30
1642060810000|2022-01-13 08:00:10|31003.4|30983.4|31002.9|30982.9|31007.2|30987.2|31002.9|30982.9|29
1642060820000|2022-01-13 08:00:20|31002.7|30982.7|30995.3|30975.3|31003|30983|30995|30975|33
1642060830000|2022-01-13 08:00:30|30996.1|30976.1|30995.8|30975.8|30997.7|30977.7|30995|30975|28
1642060840000|2022-01-13 08:00:40|30996.6|30976.6|30993|30973|31006.9|30976.6|30990.9|30956.4|30
1642060850000|2022-01-13 08:00:50|30993.5|30973.5|30994.6|30974.6|30996.7|30976.7|30992|30972|30
1642060860000|2022-01-13 08:01:00|30994.8|30974.8|30996.4|30976.4|31010.4|30978.6|30994.3|30959.2|26
1642060870000|2022-01-13 08:01:10|30996.3|30976.3|30999.4|30979.4|30999.7|30979.7|30996.3|30976.3|21
1642060880000|2022-01-13 08:01:20|30999|30979|30998.3|30978.3|30999|30979|30997.4|30977.4|21
1642060890000|2022-01-13 08:01:30|30998.5|30978.5|30998|30978|30998.7|30978.7|30997.2|30977.2|20
1642060900000|2022-01-13 08:01:40|30999|30979|30994.5|30974.5|30999|30979|30993.7|30973.7|24
1642060910000|2022-01-13 08:01:50|30994.4|30974.4|30995.9|30975.9|30996.8|30976.8|30994.4|30974.4|19
1642060920000|2022-01-13 08:02:00|30996.1|30976.1|30995.3|30975.3|30999.3|30979.3|30994.9|30974.9|24
1642060930000|2022-01-13 08:02:10|30994.8|30974.8|30997.2|30977.2|30997.2|30977.2|30993.8|30973.8|30
1642060940000|2022-01-13 08:02:20|30997.8|30977.8|30999.8|30979.8|30999.8|30979.8|30996.9|30976.9|26
1642060950000|2022-01-13 08:02:30|31000.2|30980.2|31000.1|30980.1|31000.2|30980.2|30998.5|30978.5|25
1642060960000|2022-01-13 08:02:40|31000.2|30980.2|30991.2|30971.2|31001.7|30981.7|30990.2|30970.2|30
1642060970000|2022-01-13 08:02:50|30991|30971|30989.2|30969.2|30991.9|30971.9|30988.7|30968.7|21
1642060980000|2022-01-13 08:03:00|30986.9|30966.9|30977.6|30957.6|30988.4|30968.4|30977.6|30957.6|29
1642060990000|2022-01-13 08:03:10|30978.2|30958.2|30960|30940|30984.1|30958.6|30959.5|30922.3|40
1642061000000|2022-01-13 08:03:20|30960.9|30940.9|30956.7|30936.7|30972.6|30941.6|30953.8|30922.6|34
1642061010000|2022-01-13 08:03:30|30955.1|30935.1|30954.4|30934.4|30957.4|30937.4|30954.4|30934.4|28
1642061020000|2022-01-13 08:03:40|30954.6|30934.6|30946.5|30926.5|30960.6|30935.1|30946|30910.6|29
1642061030000|2022-01-13 08:03:50|30946.6|30926.6|30943.4|30923.4|30959.2|30928.9|30943|30909.2|34
1642061040000|2022-01-13 08:04:00|30943.2|30923.2|30938.4|30918.4|30944|30924|30937.7|30917.7|36
1642061050000|2022-01-13 08:04:10|30938.9|30918.9|30943.5|30923.5|30958.1|30924.7|30938.9|30908.1|34
1642061060000|2022-01-13 08:04:20|30943.9|30923.9|30947.5|30927.5|30948.8|30928.8|30943.9|30923.9|35
1642061070000|2022-01-13 08:04:30|30947.6|30927.6|30948|30928|30949.1|30929.1|30947.2|30927.2|24
1642061080000|2022-01-13 08:04:40|30947.5|30927.5|30949.2|30929.2|30964.6|30930|30947.3|30913.3|32
1642061090000|2022-01-13 08:04:50|30948.4|30928.4|30947.9|30927.9|30950.3|30930.3|30947.7|30927.7|31
1642061100000|2022-01-13 08:05:00|30948|30928|30949.3|30929.3|30950|30930|30946|30926|34
1642061110000|2022-01-13 08:05:10|30949.1|30929.1|30954.9|30934.9|30954.9|30934.9|30948.8|30928.8|34
1642061120000|2022-01-13 08:05:20|30953.3|30933.3|30951.6|30931.6|30955|30935|30951.2|30931.2|37
1642061130000|2022-01-13 08:05:30|30951.7|30931.7|30949.7|30929.7|30952|30932|30949.3|30929.3|23
1642061140000|2022-01-13 08:05:40|30948.4|30928.4|30948.9|30928.9|30949|30929|30947.6|30927.6|28
1642061150000|2022-01-13 08:05:50|30949|30929|30954.5|30934.5|30954.9|30934.9|30948.9|30928.9|32
1642061160000|2022-01-13 08:06:00|30954.3|30934.3|30954.2|30934.2|30955.8|30935.8|30953.6|30933.6|26
1642061170000|2022-01-13 08:06:10|30954|30934|30953.8|30933.8|30955.1|30935.1|30952|30932|23
1642061180000|2022-01-13 08:06:20|30954.3|30934.3|30952.2|30932.2|30954.5|30934.5|30952.2|30932.2|27
1642061190000|2022-01-13 08:06:30|30951.8|30931.8|30952.6|30932.6|30952.8|30932.8|30951.3|30931.3|9
1642061200000|2022-01-13 08:06:40|30953.2|30933.2|30953.4|30933.4|30954.7|30934.7|30952.1|30932.1|23
1642061210000|2022-01-13 08:06:50|30953.6|30933.6|30948.6|30928.6|30953.7|30933.7|30947.9|30927.9|21
1642061220000|2022-01-13 08:07:00|30948.2|30928.2|30947.5|30927.5|30948.3|30928.3|30946|30926|28
1642061230000|2022-01-13 08:07:10|30947.6|30927.6|30947.4|30927.4|30947.9|30927.9|30947.1|30927.1|17
1642061240000|2022-01-13 08:07:20|30947.3|30927.3|30947.1|30927.1|30947.5|30927.5|30947.1|30927.1|12
1642061250000|2022-01-13 08:07:30|30947.4|30927.4|30947.6|30927.6|30947.8|30927.8|30947.3|30927.3|15
1642061260000|2022-01-13 08:07:40|30947.8|30927.8|30950.8|30930.8|30950.8|30930.8|30947.4|30927.4|14
1642061270000|2022-01-13 08:07:50|30950.7|30930.7|30950.1|30930.1|30950.7|30930.7|30949|30929|22
1642061280000|2022-01-13 08:08:00|30950|30930|30944.2|30924.2|30951.8|30931.8|30943.4|30923.4|21
1642061290000|2022-01-13 08:08:10|30943.1|30923.1|30944.4|30924.4|30944.6|30924.6|30942.6|30922.6|27
1642061300000|2022-01-13 08:08:20|30943.2|30923.2|30943.6|30923.6|30944.5|30924.5|30943.2|30923.2|24
1642061310000|2022-01-13 08:08:30|30943.5|30923.5|30943.2|30923.2|30943.9|30923.9|30943.2|30923.2|10
1642061320000|2022-01-13 08:08:40|30943.3|30923.3|30938.5|30918.5|30943.3|30923.3|30937.1|30917.1|28
1642061330000|2022-01-13 08:08:50|30937.8|30917.8|30937|30917|30938.2|30918.2|30936.8|30916.8|22
1642061340000|2022-01-13 08:09:00|30938.6|30918.6|30942.2|30922.2|30942.9|30922.9|30938.1|30918.1|28
1642061350000|2022-01-13 08:09:10|30942.1|30922.1|30940.5|30920.5|30942.1|30922.1|30938.3|30918.3|27
1642061360000|2022-01-13 08:09:20|30940.4|30920.4|30907.3|30887.3|30943.4|30923.4|30907.3|30887.3|33
1642061370000|2022-01-13 08:09:30|30904.7|30884.7|30906.2|30886.2|30922.8|30892.2|30904.7|30868.7|32
1642061380000|2022-01-13 08:09:40|30907.3|30887.3|30921.9|30871.9|30922.4|30887.8|30904.3|30871.7|29
1642061390000|2022-01-13 08:09:50|30922|30872|30910.7|30890.7|30922|30891.2|30906.9|30869.4|33
1642061400000|2022-01-13 08:10:00|30910.4|30890.4|30910.3|30890.3|30911.1|30891.1|30908.6|30888.6|24
1642061410000|2022-01-13 08:10:10|30909.6|30889.6|30913.7|30893.7|30915|30895|30909.5|30889.5|26
1642061420000|2022-01-13 08:10:20|30913.8|30893.8|30913.8|30893.8|30914.5|30894.5|30912.1|30892.1|31
1642061430000|2022-01-13 08:10:30|30913.3|30893.3|30913.6|30893.6|30913.7|30893.7|30912.4|30892.4|21
1642061440000|2022-01-13 08:10:40|30913.8|30893.8|30913|30893|30914|30894|30911.7|30891.7|27
1642061450000|2022-01-13 08:10:50|30912.8|30892.8|30913.3|30893.3|30913.4|30893.4|30912.3|30892.3|20
1642061460000|2022-01-13 08:11:00|30913.9|30893.9|30913.2|30893.2|30913.9|30893.9|30912.7|30892.7|22
1642061470000|2022-01-13 08:11:10|30913|30893|30910.7|30890.7|30913|30893|30909.9|30889.9|25
1642061480000|2022-01-13 08:11:20|30910.8|30890.8|30910.8|30890.8|30911.6|30891.6|30910.5|30890.5|21
1642061490000|2022-01-13 08:11:30|30910.7|30890.7|30913.3|30893.3|30913.6|30893.6|30910.7|30890.7|21
1642061500000|2022-01-13 08:11:40|30913.6|30893.6|30910|30890|30914.3|30894.3|30910|30890|27
1642061510000|2022-01-13 08:11:50|30910.3|30890.3|30910.2|30890.2|30910.8|30890.8|30909.6|30889.6|26
1642061520000|2022-01-13 08:12:00|30910.4|30890.4|30910.5|30890.5|30910.7|30890.7|30909.1|30889.1|23
1642061530000|2022-01-13 08:12:10|30910.3|30890.3|30905.5|30885.5|30923.5|30890.3|30905.5|30873.5|20
1642061540000|2022-01-13 08:12:20|30905.7|30885.7|30907.1|30887.1|30907.6|30887.6|30905.1|30885.1|27
1642061550000|2022-01-13 08:12:30|30907.4|30887.4|30910.4|30890.4|30911.4|30891.4|30907.2|30887.2|21
1642061560000|2022-01-13 08:12:40|30910.5|30890.5|30912|30892|30912.2|30892.2|30909.7|30889.7|21
1642061570000|2022-01-13 08:12:50|30912.1|30892.1|30912.1|30892.1|30913.1|30893.1|30912|30892|20
1642061580000|2022-01-13 08:13:00|30912.2|30892.2|30912|30892|30914.2|30894.2|30911.1|30891.1|26
1642061590000|2022-01-13 08:13:10|30912.5|30892.5|30914.1|30894.1|30915.4|30895.4|30911.9|30891.9|26
1642061600000|2022-01-13 08:13:20|30914|30894|30916.2|30896.2|30917.8|30897.8|30912.4|30892.4|29
1642061610000|2022-01-13 08:13:30|30916.3|30896.3|30917.4|30897.4|30917.8|30897.8|30916.2|30896.2|17
1642061620000|2022-01-13 08:13:40|30917.2|30897.2|30911.8|30891.8|30917.2|30897.2|30910.5|30890.5|27
1642061630000|2022-01-13 08:13:50|30911.7|30891.7|30912.6|30892.6|30912.9|30892.9|30910.7|30890.7|19
1642061640000|2022-01-13 08:14:00|30912.5|30892.5|30913.9|30893.9|30915.4|30895.4|30912|30892|26
1642061650000|2022-01-13 08:14:10|30914.2|30894.2|30909.7|30889.7|30914.5|30894.5|30909.7|30889.7|21
1642061660000|2022-01-13 08:14:20|30909.4|30889.4|30910.6|30890.6|30911.3|30891.3|30909.4|30889.4|25
1642061670000|2022-01-13 08:14:30|30910.1|30890.1|30912.2|30892.2|30913.3|30893.3|30910|30890|24
1642061680000|2022-01-13 08:14:40|30912|30892|30910.8|30890.8|30912.4|30892.4|30910.8|30890.8|16
1642061690000|2022-01-13 08:14:50|30911|30891|30911.5|30891.5|30911.6|30891.6|30910.8|30890.8|16
1642061700000|2022-01-13 08:15:00|30911.6|30891.6|30913.1|30893.1|30914.1|30894.1|30909.4|30889.4|27
1642061710000|2022-01-13 08:15:10|30914.7|30894.7|30910.9|30890.9|30914.7|30894.7|30910.9|30890.9|21
1642061720000|2022-01-13 08:15:20|30911.1|30891.1|30911.2|30891.2|30911.6|30891.6|30910.5|30890.5|18
1642061730000|2022-01-13 08:15:30|30911.1|30891.1|30911.5|30891.5|30911.5|30891.5|30910.8|30890.8|15
1642061740000|2022-01-13 08:15:40|30911.4|30891.4|30909.2|30889.2|30911.4|30891.4|30909.1|30889.1|18
1642061750000|2022-01-13 08:15:50|30909|30889|30909.8|30889.8|30910.5|30890.5|30908.2|30888.2|24
1642061760000|2022-01-13 08:16:00|30909.7|30889.7|30908.9|30888.9|30910.5|30890.5|30908.8|30888.8|23
1642061770000|2022-01-13 08:16:10|30908.8|30888.8|30904.5|30884.5|30909.4|30889.4|30904.5|30884.5|21
1642061780000|2022-01-13 08:16:20|30905.2|30885.2|30905.1|30885.1|30906.7|30886.7|30903.5|30883.5|29
1642061790000|2022-01-13 08:16:30|30904.9|30884.9|30905.5|30885.5|30906.2|30886.2|30903.4|30883.4|26
1642061800000|2022-01-13 08:16:40|30906|30886|30903.9|30883.9|30906|30886|30903.6|30883.6|18
1642061810000|2022-01-13 08:16:50|30903.6|30883.6|30903.8|30883.8|30905|30885|30903.6|30883.6|24
1642061820000|2022-01-13 08:17:00|30903.9|30883.9|30900.8|30880.8|30903.9|30883.9|30900.6|30880.6|27
1642061830000|2022-01-13 08:17:10|30900.7|30880.7|30901.5|30881.5|30902.1|30882.1|30900.4|30880.4|28
1642061840000|2022-01-13 08:17:20|30901.6|30881.6|30901.4|30881.4|30902.2|30882.2|30900.1|30880.1|27
1642061850000|2022-01-13 08:17:30|30901.5|30881.5|30902.5|30882.5|30903.9|30883.9|30901.3|30881.3|24
1642061860000|2022-01-13 08:17:40|30902.9|30882.9|30901.5|30881.5|30903.2|30883.2|30901.5|30881.5|25
1642061870000|2022-01-13 08:17:50|30901.2|30881.2|30901.1|30881.1|30902.6|30882.6|30901.1|30881.1|20
1642061880000|2022-01-13 08:18:00|30900.9|30880.9|30901.1|30881.1|30902.2|30882.2|30900.9|30880.9|17
1642061890000|2022-01-13 08:18:10|30901.3|30881.3|30902.4|30882.4|30902.7|30882.7|30900.8|30880.8|16
1642061900000|2022-01-13 08:18:20|30901.9|30881.9|30902.2|30882.2|30902.4|30882.4|30901.1|30881.1|31
1642061910000|2022-01-13 08:18:30|30902|30882|30903.3|30883.3|30903.5|30883.5|30902|30882|23
1642061920000|2022-01-13 08:18:40|30903.2|30883.2|30902.2|30882.2|30903.4|30883.4|30901.8|30881.8|21
1642061930000|2022-01-13 08:18:50|30902.5|30882.5|30902.7|30882.7|30903.7|30883.7|30900.4|30880.4|28
1642061940000|2022-01-13 08:19:00|30902.6|30882.6|30903.8|30883.8|30903.8|30883.8|30901.7|30881.7|24
1642061950000|2022-01-13 08:19:10|30904.2|30884.2|30903.3|30883.3|30905.4|30885.4|30903.1|30883.1|26
1642061960000|2022-01-13 08:19:20|30903.5|30883.5|30905.5|30885.5|30905.9|30885.9|30902.3|30882.3|20
1642061970000|2022-01-13 08:19:30|30906|30886|30905.2|30885.2|30906.1|30886.1|30904.5|30884.5|25
1642061980000|2022-01-13 08:19:40|30905.1|30885.1|30906.5|30886.5|30906.6|30886.6|30904.7|30884.7|26
1642061990000|2022-01-13 08:19:50|30906.4|30886.4|30906.4|30886.4|30906.8|30886.8|30904.5|30884.5|22
1642062000000|2022-01-13 08:20:00|30906.6|30886.6|30905.3|30885.3|30906.7|30886.7|30904.6|30884.6|23
1642062010000|2022-01-13 08:20:10|30905.2|30885.2|30903.1|30883.1|30905.2|30885.2|30901.4|30881.4|26
1642062020000|2022-01-13 08:20:20|30903|30883|30907.3|30887.3|30911.8|30891.8|30902.9|30882.9|23
1642062030000|2022-01-13 08:20:30|30907.6|30887.6|30910.1|30890.1|30910.2|30890.2|30907|30887|28
1642062040000|2022-01-13 08:20:40|30910.4|30890.4|30911.9|30891.9|30912|30892|30910.1|30890.1|20
1642062050000|2022-01-13 08:20:50|30913.2|30893.2|30913.2|30893.2|30915.7|30895.7|30913.2|30893.2|23
1642062060000|2022-01-13 08:21:00|30912|30892|30913.1|30893.1|30913.1|30893.1|30911.6|30891.6|24
1642062070000|2022-01-13 08:21:10|30913.5|30893.5|30914.4|30894.4|30915|30895|30913.4|30893.4|26
1642062080000|2022-01-13 08:21:20|30913.2|30893.2|30912.5|30892.5|30914|30894|30911.4|30891.4|17
1642062090000|2022-01-13 08:21:30|30913.4|30893.4|30913.1|30893.1|30914.2|30894.2|30912.8|30892.8|18
1642062100000|2022-01-13 08:21:40|30913.2|30893.2|30917.5|30897.5|30918.8|30898.8|30913.1|30893.1|26
1642062110000|2022-01-13 08:21:50|30917.3|30897.3|30917.8|30897.8|30918.3|30898.3|30917.2|30897.2|25
1642062120000|2022-01-13 08:22:00|30918|30898|30917.4|30897.4|30919.8|30899.8|30916.9|30896.9|26
1642062130000|2022-01-13 08:22:10|30917.9|30897.9|30917.3|30897.3|30918.2|30898.2|30917.3|30897.3|14
1642062140000|2022-01-13 08:22:20|30917.6|30897.6|30919|30899|30919.7|30899.7|30917.5|30897.5|19
1642062150000|2022-01-13 08:22:30|30918.9|30898.9|30918.1|30898.1|30921.4|30901.4|30917.2|30897.2|25
1642062160000|2022-01-13 08:22:40|30916.9|30896.9|30917.8|30897.8|30918.8|30898.8|30916.9|30896.9|30
1642062170000|2022-01-13 08:22:50|30918.2|30898.2|30918.3|30898.3|30918.5|30898.5|30917.4|30897.4|23
1642062180000|2022-01-13 08:23:00|30918.2|30898.2|30916|30896|30918.2|30898.2|30913.9|30893.9|28
1642062190000|2022-01-13 08:23:10|30916.4|30896.4|30915.1|30895.1|30916.4|30896.4|30914.8|30894.8|34
1642062200000|2022-01-13 08:23:20|30915.3|30895.3|30916.7|30896.7|30918|30898|30914.9|30894.9|27
1642062210000|2022-01-13 08:23:30|30916.2|30896.2|30914.2|30894.2|30916.2|30896.2|30913.7|30893.7|23
1642062220000|2022-01-13 08:23:40|30914.3|30894.3|30908.8|30888.8|30914.3|30894.3|30908.6|30888.6|23
1642062230000|2022-01-13 08:23:50|30907|30887|30908.4|30888.4|30908.5|30888.5|30906.6|30886.6|21
1642062240000|2022-01-13 08:24:00|30908.6|30888.6|30911.7|30891.7|30911.7|30891.7|30908.4|30888.4|27
1642062250000|2022-01-13 08:24:10|30912.2|30892.2|30909.6|30889.6|30912.2|30892.2|30907.5|30887.5|24
1642062260000|2022-01-13 08:24:20|30909|30889|30908.7|30888.7|30911.7|30891.7|30908.7|30888.7|27
1642062270000|2022-01-13 08:24:30|30908.9|30888.9|30910.7|30890.7|30912.4|30892.4|30908.7|30888.7|25
1642062280000|2022-01-13 08:24:40|30911.3|30891.3|30912.7|30892.7|30915|30895|30911.3|30891.3|23
1642062290000|2022-01-13 08:24:50|30912.9|30892.9|30914.8|30894.8|30915.6|30895.6|30912.8|30892.8|21
1642062300000|2022-01-13 08:25:00|30915.2|30895.2|30914.9|30894.9|30916|30896|30913.8|30893.8|25
1642062310000|2022-01-13 08:25:10|30914.8|30894.8|30915.2|30895.2|30915.2|30895.2|30914.4|30894.4|19
1642062320000|2022-01-13 08:25:20|30915.3|30895.3|30914|30894|30915.3|30895.3|30913.4|30893.4|20
1642062330000|2022-01-13 08:25:30|30913.7|30893.7|30915.3|30895.3|30916.7|30896.7|30913.7|30893.7|28
1642062340000|2022-01-13 08:25:40|30915.2|30895.2|30915.4|30895.4|30916|30896|30915.1|30895.1|17
1642062350000|2022-01-13 08:25:50|30915.3|30895.3|30915.5|30895.5|30915.9|30895.9|30915.2|30895.2|18
1642062360000|2022-01-13 08:26:00|30915.6|30895.6|30916.3|30896.3|30916.5|30896.5|30915|30895|14
1642062370000|2022-01-13 08:26:10|30915.9|30895.9|30918.1|30898.1|30918.3|30898.3|30915.9|30895.9|20
1642062380000|2022-01-13 08:26:20|30917.4|30897.4|30916.5|30896.5|30918|30898|30916.4|30896.4|21
1642062390000|2022-01-13 08:26:30|30917.1|30897.1|30917.1|30897.1|30917.2|30897.2|30916.6|30896.6|11
1642062400000|2022-01-13 08:26:40|30917.2|30897.2|30915.6|30895.6|30917.2|30897.2|30914.1|30894.1|22
1642062410000|2022-01-13 08:26:50|30915.4|30895.4|30917.1|30897.1|30917.2|30897.2|30915.2|30895.2|22
1642062420000|2022-01-13 08:27:00|30917|30897|30915.6|30895.6|30917.2|30897.2|30914.8|30894.8|20
1642062430000|2022-01-13 08:27:10|30916.3|30896.3|30916.4|30896.4|30916.9|30896.9|30915.8|30895.8|21
1642062440000|2022-01-13 08:27:20|30916.3|30896.3|30917.9|30897.9|30918|30898|30916.3|30896.3|25
1642062450000|2022-01-13 08:27:30|30917.7|30897.7|30917|30897|30918|30898|30916.3|30896.3|22
1642062460000|2022-01-13 08:27:40|30916.9|30896.9|30918.3|30898.3|30918.8|30898.8|30916.9|30896.9|22
1642062470000|2022-01-13 08:27:50|30917.7|30897.7|30918.9|30898.9|30919.1|30899.1|30917.2|30897.2|17
1642062480000|2022-01-13 08:28:00|30919.1|30899.1|30918.8|30898.8|30919.1|30899.1|30917.9|30897.9|17
1642062490000|2022-01-13 08:28:10|30918.6|30898.6|30933.1|30913.1|30934.9|30914.9|30918.6|30898.6|30
1642062500000|2022-01-13 08:28:20|30933.7|30913.7|30933.4|30913.4|30935.4|30915.4|30931.7|30911.7|37
1642062510000|2022-01-13 08:28:30|30932.9|30912.9|30931.6|30911.6|30934.2|30914.2|30930.8|30910.8|31
1642062520000|2022-01-13 08:28:40|30932.2|30912.2|30933.1|30913.1|30933.2|30913.2|30931.4|30911.4|27
1642062530000|2022-01-13 08:28:50|30933.2|30913.2|30930.7|30910.7|30933.3|30913.3|30930.4|30910.4|18
1642062540000|2022-01-13 08:29:00|30930.1|30910.1|30933.7|30913.7|30934|30914|30930.1|30910.1|23
1642062550000|2022-01-13 08:29:10|30933.2|30913.2|30932.8|30912.8|30933.3|30913.3|30932.2|30912.2|21
1642062560000|2022-01-13 08:29:20|30932.7|30912.7|30927.7|30907.7|30932.7|30912.7|30927.7|30907.7|22
1642062570000|2022-01-13 08:29:30|30927.9|30907.9|30925.9|30905.9|30928.8|30908.8|30925.9|30905.9|23
1642062580000|2022-01-13 08:29:40|30925.5|30905.5|30921.8|30901.8|30926.3|30906.3|30921.7|30901.7|24
1642062590000|2022-01-13 08:29:50|30921.9|30901.9|30933.6|30883.6|30933.9|30901.9|30919.6|30883.3|21
1642062600000|2022-01-13 08:30:00|30933.5|30883.5|30936.7|30886.7|30938|30888|30933.5|30883.5|31
1642062610000|2022-01-13 08:30:10|30936.5|30886.5|30935.9|30885.9|30938.5|30888.5|30935.7|30885.7|21
1642062620000|2022-01-13 08:30:20|30936.1|30886.1|30924.2|30904.2|30936.4|30905.1|30922.5|30886.1|23
1642062630000|2022-01-13 08:30:30|30924.4|30904.4|30921.3|30901.3|30924.4|30904.4|30921.1|30901.1|30
1642062640000|2022-01-13 08:30:40|30921.1|30901.1|30916.7|30896.7|30921.4|30901.4|30916|30896|29
1642062650000|2022-01-13 08:30:50|30917.7|30897.7|30918.5|30898.5|30918.6|30898.6|30917.4|30897.4|27
1642062660000|2022-01-13 08:31:00|30918.2|30898.2|30919.5|30899.5|30923.5|30903.5|30916.4|30896.4|34
1642062670000|2022-01-13 08:31:10|30920|30900|30919.3|30899.3|30924|30904|30918|30898|26
1642062680000|2022-01-13 08:31:20|30918.6|30898.6|30917.6|30897.6|30919.2|30899.2|30915.3|30895.3|30
1642062690000|2022-01-13 08:31:30|30917.4|30897.4|30918.3|30898.3|30919.5|30899.5|30917.4|30897.4|23
1642062700000|2022-01-13 08:31:40|30919|30899|30919|30899|30920.5|30900.5|30918.3|30898.3|22
1642062710000|2022-01-13 08:31:50|30919.2|30899.2|30919.9|30899.9|30920.2|30900.2|30918.8|30898.8|24
1642062720000|2022-01-13 08:32:00|30919.3|30899.3|30918|30898|30919.6|30899.6|30917.8|30897.8|28
1642062730000|2022-01-13 08:32:10|30918.3|30898.3|30919.9|30899.9|30921.1|30901.1|30918.3|30898.3|20
1642062740000|2022-01-13 08:32:20|30919.8|30899.8|30922.7|30902.7|30922.7|30902.7|30919.5|30899.5|20
1642062750000|2022-01-13 08:32:30|30921.7|30901.7|30921.9|30901.9|30922.3|30902.3|30921.5|30901.5|23
1642062760000|2022-01-13 08:32:40|30919.8|30899.8|30918.1|30898.1|30919.8|30899.8|30916.4|30896.4|29
1642062770000|2022-01-13 08:32:50|30917.9|30897.9|30916.9|30896.9|30918.1|30898.1|30916.9|30896.9|22
1642062780000|2022-01-13 08:33:00|30917.1|30897.1|30919.5|30899.5|30919.7|30899.7|30917|30897|24
1642062790000|2022-01-13 08:33:10|30919.3|30899.3|30919.6|30899.6|30920.3|30900.3|30918.8|30898.8|20
1642062800000|2022-01-13 08:33:20|30920|30900|30921.5|30901.5|30923|30903|30919.8|30899.8|20
1642062810000|2022-01-13 08:33:30|30921.6|30901.6|30918.8|30898.8|30921.6|30901.6|30917.5|30897.5|25
1642062820000|2022-01-13 08:33:40|30919.2|30899.2|30916.4|30896.4|30919.6|30899.6|30916.1|30896.1|28
1642062830000|2022-01-13 08:33:50|30916.5|30896.5|30914.9|30894.9|30916.6|30896.6|30914.1|30894.1|27
1642062840000|2022-01-13 08:34:00|30914.8|30894.8|30913.8|30893.8|30915.4|30895.4|30913.8|30893.8|23
1642062850000|2022-01-13 08:34:10|30913.9|30893.9|30913.5|30893.5|30916.5|30896.5|30913.1|30893.1|27
1642062860000|2022-01-13 08:34:20|30913.9|30893.9|30914.7|30894.7|30914.7|30894.7|30913.4|30893.4|17
1642062870000|2022-01-13 08:34:30|30914.6|30894.6|30913.8|30893.8|30915.4|30895.4|30913.6|30893.6|19
1642062880000|2022-01-13 08:34:40|30913.9|30893.9|30914.7|30894.7|30914.9|30894.9|30913.8|30893.8|21
1642062890000|2022-01-13 08:34:50|30913.5|30893.5|30913.3|30893.3|30915|30895|30913.1|30893.1|24
1642062900000|2022-01-13 08:35:00|30912.9|30892.9|30915.9|30895.9|30915.9|30895.9|30912.8|30892.8|18
1642062910000|2022-01-13 08:35:10|30915.8|30895.8|30915.5|30895.5|30916|30896|30915.3|30895.3|14
1642062920000|2022-01-13 08:35:20|30915.4|30895.4|30915.5|30895.5|30917.8|30897.8|30914.5|30894.5|21
1642062930000|2022-01-13 08:35:30|30915.3|30895.3|30917.7|30897.7|30918.7|30898.7|30915.2|30895.2|23
1642062940000|2022-01-13 08:35:40|30918.2|30898.2|30920.9|30900.9|30921.1|30901.1|30918.2|30898.2|21
1642062950000|2022-01-13 08:35:50|30920.8|30900.8|30920.5|30900.5|30921|30901|30919.1|30899.1|19
1642062960000|2022-01-13 08:36:00|30920.6|30900.6|30918.4|30898.4|30921.6|30901.6|30917.9|30897.9|28
1642062970000|2022-01-13 08:36:10|30918.8|30898.8|30917.4|30897.4|30919.8|30899.8|30916.2|30896.2|28
1642062980000|2022-01-13 08:36:20|30917.7|30897.7|30915|30895|30919.9|30899.9|30915|30895|24
1642062990000|2022-01-13 08:36:30|30914.5|30894.5|30910.6|30890.6|30914.8|30894.8|30910.1|30890.1|31
1642063000000|2022-01-13 08:36:40|30910.5|30890.5|30909.2|30889.2|30911.5|30891.5|30907.9|30887.9|29
1642063010000|2022-01-13 08:36:50|30909.4|30889.4|30911.7|30891.7|30911.7|30891.7|30909|30889|31
1642063020000|2022-01-13 08:37:00|30911.1|30891.1|30910.4|30890.4|30912.3|30892.3|30910.1|30890.1|21
1642063030000|2022-01-13 08:37:10|30910|30890|30909|30889|30911.1|30891.1|30907.1|30887.1|26
1642063040000|2022-01-13 08:37:20|30907.7|30887.7|30906.6|30886.6|30909.1|30889.1|30906.1|30886.1|25
1642063050000|2022-01-13 08:37:30|30906|30886|30896.7|30876.7|30906.2|30886.2|30896.7|30876.7|25
1642063060000|2022-01-13 08:37:40|30896.9|30876.9|30896.6|30876.6|30897.2|30877.2|30894|30874|28
1642063070000|2022-01-13 08:37:50|30896.9|30876.9|30898.9|30878.9|30899.9|30879.9|30896.4|30876.4|26
1642063080000|2022-01-13 08:38:00|30900.3|30880.3|30900.6|30880.6|30901.1|30881.1|30898.9|30878.9|21
1642063090000|2022-01-13 08:38:10|30901|30881|30900.9|30880.9|30903.8|30883.8|30900.9|30880.9|24
1642063100000|2022-01-13 08:38:20|30901|30881|30902.4|30882.4|30902.4|30882.4|30900.2|30880.2|23
1642063110000|2022-01-13 08:38:30|30902.1|30882.1|30904.5|30884.5|30904.9|30884.9|30901.4|30881.4|23
1642063120000|2022-01-13 08:38:40|30904.7|30884.7|30907.7|30887.7|30908.7|30888.7|30904.3|30884.3|30
1642063130000|2022-01-13 08:38:50|30907.6|30887.6|30906.9|30886.9|30907.7|30887.7|30905.8|30885.8|20
1642063140000|2022-01-13 08:39:00|30906.7|30886.7|30896.7|30876.7|30907.1|30887.1|30896.7|30876.7|24
1642063150000|2022-01-13 08:39:10|30897.3|30877.3|30894.7|30874.7|30900|30880|30894.2|30874.2|28
1642063160000|2022-01-13 08:39:20|30894.8|30874.8|30893.7|30873.7|30895.6|30875.6|30892.4|30872.4|22
1642063170000|2022-01-13 08:39:30|30893.6|30873.6|30894.2|30874.2|30894.4|30874.4|30893.5|30873.5|17
1642063180000|2022-01-13 08:39:40|30894.4|30874.4|30898|30878|30898|30878|30894.2|30874.2|16
1642063190000|2022-01-13 08:39:50|30896.8|30876.8|30887.1|30867.1|30899.2|30879.2|30887.1|30867.1|24
1642063200000|2022-01-13 08:40:00|30885.5|30865.5|30892.6|30872.6|30892.6|30872.6|30885.5|30865.5|33
1642063210000|2022-01-13 08:40:10|30892.4|30872.4|30890.9|30870.9|30892.4|30872.4|30886.5|30866.5|22
1642063220000|2022-01-13 08:40:20|30891.3|30871.3|30887.3|30867.3|30891.3|30871.3|30886.7|30866.7|27
1642063230000|2022-01-13 08:40:30|30887.9|30867.9|30888.4|30868.4|30889.2|30869.2|30886.9|30866.9|28
1642063240000|2022-01-13 08:40:40|30888.9|30868.9|30887.9|30867.9|30889.1|30869.1|30887.2|30867.2|26
1642063250000|2022-01-13 08:40:50|30888|30868|30892.5|30872.5|30892.7|30872.7|30888|30868|24
1642063260000|2022-01-13 08:41:00|30891.6|30871.6|30891.8|30871.8|30892.2|30872.2|30891.2|30871.2|22
1642063270000|2022-01-13 08:41:10|30891.4|30871.4|30894.8|30874.8|30895.5|30875.5|30890.8|30870.8|20
1642063280000|2022-01-13 08:41:20|30895.3|30875.3|30895.6|30875.6|30896.2|30876.2|30895.3|30875.3|21
1642063290000|2022-01-13 08:41:30|30896.2|30876.2|30907.2|30887.2|30907.2|30887.2|30896.2|30876.2|31
1642063300000|2022-01-13 08:41:40|30906.2|30886.2|30904.1|30884.1|30908.3|30888.3|30902.5|30882.5|32
1642063310000|2022-01-13 08:41:50|30904.2|30884.2|30903.2|30883.2|30904.8|30884.8|30902.4|30882.4|25
1642063320000|2022-01-13 08:42:00|30904.1|30884.1|30906.1|30886.1|30908.2|30888.2|30902.4|30882.4|28
1642063330000|2022-01-13 08:42:10|30908.2|30888.2|30923.7|30903.7|30941.1|30904.6|30908.2|30886|37
1642063340000|2022-01-13 08:42:20|30924.3|30904.3|30939.8|30919.8|30941|30921|30921.8|30901.8|33
1642063350000|2022-01-13 08:42:30|30941.5|30921.5|30949.6|30929.6|30967|30933.6|30941.5|30911.9|35
1642063360000|2022-01-13 08:42:40|30949.7|30929.7|30948.6|30928.6|30962.7|30930.9|30946.2|30912.7|34
1642063370000|2022-01-13 08:42:50|30948.9|30928.9|30960.3|30910.3|30963.7|30929.3|30945.5|30906.9|40
1642063380000|2022-01-13 08:43:00|30960.4|30910.4|30944.8|30924.8|30960.8|30925.6|30943|30907.6|34
1642063390000|2022-01-13 08:43:10|30945.1|30925.1|30944.9|30924.9|30958.1|30926.3|30944.2|30908|29
1642063400000|2022-01-13 08:43:20|30945|30925|30941.2|30921.2|30957.8|30925.1|30940.7|30905.2|34
1642063410000|2022-01-13 08:43:30|30942.2|30922.2|30943.8|30923.8|30945.8|30925.8|30941.2|30921.2|31
1642063420000|2022-01-13 08:43:40|30944.1|30924.1|30956.5|30906.5|30957.2|30924.4|30940.7|30905.5|20
1642063430000|2022-01-13 08:43:50|30956.4|30906.4|30956.6|30906.6|30957.3|30924.4|30941|30905.9|19
1642063440000|2022-01-13 08:44:00|30956.4|30906.4|30938.6|30918.6|30956.4|30924.8|30938.6|30906.4|32
1642063450000|2022-01-13 08:44:10|30938.5|30918.5|30949.7|30899.7|30950.6|30919.4|30933.7|30897.2|26
1642063460000|2022-01-13 08:44:20|30950.6|30900.6|30935|30915|30950.6|30915.5|30932.7|30897.1|22
1642063470000|2022-01-13 08:44:30|30934.9|30914.9|30935.5|30915.5|30936.3|30916.3|30934.3|30914.3|15
1642063480000|2022-01-13 08:44:40|30936.7|30916.7|30936.6|30916.6|30937.3|30917.3|30934.8|30914.8|17
1642063490000|2022-01-13 08:44:50|30936.1|30916.1|30938.9|30918.9|30938.9|30918.9|30935.2|30915.2|24
1642063500000|2022-01-13 08:45:00|30938.3|30918.3|30938.7|30918.7|30940.4|30920.4|30937.4|30917.4|30
1642063510000|2022-01-13 08:45:10|30939.5|30919.5|30938.4|30918.4|30939.5|30919.5|30935.4|30915.4|26
1642063520000|2022-01-13 08:45:20|30938.1|30918.1|30938.6|30918.6|30939.1|30919.1|30938|30918|18
1642063530000|2022-01-13 08:45:30|30938.8|30918.8|30938.4|30918.4|30940.3|30920.3|30938.3|30918.3|21
1642063540000|2022-01-13 08:45:40|30939|30919|30938.5|30918.5|30939.3|30919.3|30938.5|30918.5|24
1642063550000|2022-01-13 08:45:50|30939.4|30919.4|30939.4|30919.4|30939.9|30919.9|30939.4|30919.4|15
1642063560000|2022-01-13 08:46:00|30939.6|30919.6|30926.2|30906.2|30945|30920.2|30923.6|30891.7|33
1642063570000|2022-01-13 08:46:10|30924.5|30904.5|30921.6|30901.6|30925|30905|30920.6|30900.6|30
1642063580000|2022-01-13 08:46:20|30921|30901|30919.8|30899.8|30922.3|30902.3|30919.1|30899.1|23
1642063590000|2022-01-13 08:46:30|30919.4|30899.4|30918.2|30898.2|30920.8|30900.8|30918.2|30898.2|34
1642063600000|2022-01-13 08:46:40|30917.9|30897.9|30916.6|30896.6|30919.2|30899.2|30916.1|30896.1|29
1642063610000|2022-01-13 08:46:50|30916.7|30896.7|30918.2|30898.2|30918.4|30898.4|30915.7|30895.7|23
1642063620000|2022-01-13 08:47:00|30918.1|30898.1|30920.6|30900.6|30921.5|30901.5|30917.5|30897.5|30
1642063630000|2022-01-13 08:47:10|30920.9|30900.9|30919|30899|30921|30901|30918.5|30898.5|14
1642063640000|2022-01-13 08:47:20|30919.2|30899.2|30914.5|30894.5|30919.2|30899.2|30914.5|30894.5|31
1642063650000|2022-01-13 08:47:30|30914.9|30894.9|30914|30894|30915.2|30895.2|30913.5|30893.5|23
1642063660000|2022-01-13 08:47:40|30914.2|30894.2|30913.6|30893.6|30914.2|30894.2|30911.6|30891.6|25
1642063670000|2022-01-13 08:47:50|30913.5|30893.5|30914.4|30894.4|30914.4|30894.4|30912.8|30892.8|19
1642063680000|2022-01-13 08:48:00|30914.5|30894.5|30913.6|30893.6|30914.6|30894.6|30913.1|30893.1|20
1642063690000|2022-01-13 08:48:10|30913.7|30893.7|30913.3|30893.3|30913.8|30893.8|30912.7|30892.7|12
1642063700000|2022-01-13 08:48:20|30913.7|30893.7|30913.1|30893.1|30913.7|30893.7|30912.7|30892.7|17
1642063710000|2022-01-13 08:48:30|30913.3|30893.3|30912.8|30892.8|30913.7|30893.7|30912.6|30892.6|20
1642063720000|2022-01-13 08:48:40|30912.4|30892.4|30912.5|30892.5|30912.8|30892.8|30911.7|30891.7|18
1642063730000|2022-01-13 08:48:50|30912.4|30892.4|30915.6|30895.6|30915.7|30895.7|30912|30892|21
1642063740000|2022-01-13 08:49:00|30915.7|30895.7|30915.5|30895.5|30915.7|30895.7|30914.8|30894.8|15
1642063750000|2022-01-13 08:49:10|30915.6|30895.6|30914.3|30894.3|30916.1|30896.1|30913.7|30893.7|17
1642063760000|2022-01-13 08:49:20|30914.4|30894.4|30914.3|30894.3|30915|30895|30914.3|30894.3|11
1642063770000|2022-01-13 08:49:30|30914.2|30894.2|30910.8|30890.8|30914.6|30894.6|30910.4|30890.4|27
1642063780000|2022-01-13 08:49:40|30911.3|30891.3|30912.6|30892.6|30914.2|30894.2|30911.3|30891.3|27
1642063790000|2022-01-13 08:49:50|30912.9|30892.9|30911.4|30891.4|30913.5|30893.5|30911.1|30891.1|25
1642063800000|2022-01-13 08:50:00|30911|30891|30913.4|30893.4|30913.4|30893.4|30910.8|30890.8|23
1642063810000|2022-01-13 08:50:10|30913.1|30893.1|30909.9|30889.9|30914.1|30894.1|30908.1|30888.1|22
1642063820000|2022-01-13 08:50:20|30910.7|30890.7|30910.1|30890.1|30910.7|30890.7|30907.8|30887.8|12
1642063830000|2022-01-13 08:50:30|30910|30890|30909.5|30889.5|30910.3|30890.3|30908|30888|26
1642063840000|2022-01-13 08:50:40|30909.8|30889.8|30910.7|30890.7|30910.7|30890.7|30907.9|30887.9|23
1642063850000|2022-01-13 08:50:50|30908.7|30888.7|30913.4|30893.4|30913.9|30893.9|30908.7|30888.7|24
1642063860000|2022-01-13 08:51:00|30913.3|30893.3|30913.6|30893.6|30915.3|30895.3|30913|30893|28
1642063870000|2022-01-13 08:51:10|30913.8|30893.8|30914.7|30894.7|30915|30895|30913.3|30893.3|27
1642063880000|2022-01-13 08:51:20|30914.5|30894.5|30914.1|30894.1|30916.5|30896.5|30913.3|30893.3|26
1642063890000|2022-01-13 08:51:30|30914|30894|30914.6|30894.6|30914.7|30894.7|30913.7|30893.7|20
1642063900000|2022-01-13 08:51:40|30914.4|30894.4|30916.7|30896.7|30916.8|30896.8|30913.7|30893.7|19
1642063910000|2022-01-13 08:51:50|30916.5|30896.5|30916.5|30896.5|30916.7|30896.7|30916.1|30896.1|16
1642063920000|2022-01-13 08:52:00|30916.6|30896.6|30916.1|30896.1|30917.5|30897.5|30916|30896|16
1642063930000|2022-01-13 08:52:10|30916.5|30896.5|30915.1|30895.1|30916.5|30896.5|30915.1|30895.1|11
1642063940000|2022-01-13 08:52:20|30915.2|30895.2|30915.9|30895.9|30916.2|30896.2|30915.2|30895.2|14
1642063950000|2022-01-13 08:52:30|30916.2|30896.2|30915.3|30895.3|30916.2|30896.2|30914.5|30894.5|13
1642063960000|2022-01-13 08:52:40|30914|30894|30914.2|30894.2|30914.4|30894.4|30913.4|30893.4|15
1642063970000|2022-01-13 08:52:50|30912.9|30892.9|30912.8|30892.8|30915.1|30895.1|30912.8|30892.8|24
1642063980000|2022-01-13 08:53:00|30913.1|30893.1|30913|30893|30913.2|30893.2|30913|30893|4
1642063990000|2022-01-13 08:53:10|30913.6|30893.6|30913|30893|30913.6|30893.6|30912.7|30892.7|10
1642064000000|2022-01-13 08:53:20|30912.8|30892.8|30912.4|30892.4|30913.2|30893.2|30911.4|30891.4|21
1642064010000|2022-01-13 08:53:30|30912.3|30892.3|30912.5|30892.5|30913.1|30893.1|30912.2|30892.2|22
1642064020000|2022-01-13 08:53:40|30912.6|30892.6|30912.5|30892.5|30912.7|30892.7|30910.9|30890.9|14
1642064030000|2022-01-13 08:53:50|30912.6|30892.6|30912.6|30892.6|30912.8|30892.8|30911.6|30891.6|13
1642064040000|2022-01-13 08:54:00|30911.4|30891.4|30910.3|30890.3|30911.5|30891.5|30910.3|30890.3|15
1642064050000|2022-01-13 08:54:10|30910.5|30890.5|30911.2|30891.2|30911.5|30891.5|30910.5|30890.5|8
1642064060000|2022-01-13 08:54:20|30911.1|30891.1|30912.9|30892.9|30914.8|30894.8|30911.1|30891.1|11
1642064070000|2022-01-13 08:54:30|30912.8|30892.8|30913.6|30893.6|30913.6|30893.6|30912|30892|10
1642064080000|2022-01-13 08:54:40|30913.3|30893.3|30911.4|30891.4|30913.4|30893.4|30910.5|30890.5|14
1642064090000|2022-01-13 08:54:50|30911.5|30891.5|30912.9|30892.9|30913.3|30893.3|30911.5|30891.5|26
1642064100000|2022-01-13 08:55:00|30913.3|30893.3|30913.9|30893.9|30913.9|30893.9|30913.3|30893.3|10
1642064110000|2022-01-13 08:55:10|30914|30894|30915.1|30895.1|30915.9|30895.9|30913.7|30893.7|18
1642064120000|2022-01-13 08:55:20|30914.5|30894.5|30916.2|30896.2|30921.4|30901.4|30914|30894|27
1642064130000|2022-01-13 08:55:30|30916.3|30896.3|30939.1|30919.1|30954|30922.1|30915.9|30895.9|32
1642064140000|2022-01-13 08:55:40|30939|30919|30938.7|30918.7|30940|30920|30937.1|30917.1|31
1642064150000|2022-01-13 08:55:50|30939|30919|30938.9|30918.9|30950.6|30919.5|30933.1|30897.7|38
1642064160000|2022-01-13 08:56:00|30937.9|30917.9|30939|30919|30953.5|30919.7|30937.1|30900.8|33
1642064170000|2022-01-13 08:56:10|30937.8|30917.8|30936.9|30916.9|30939.2|30919.2|30936|30916|27
1642064180000|2022-01-13 08:56:20|30936.6|30916.6|30937.9|30917.9|30953.8|30919.1|30935.8|30900.6|30
1642064190000|2022-01-13 08:56:30|30937.8|30917.8|30937.6|30917.6|30939.5|30919.5|30937.1|30917.1|29
1642064200000|2022-01-13 08:56:40|30937.7|30917.7|30934.6|30914.6|30937.7|30917.7|30931.1|30911.1|23
1642064210000|2022-01-13 08:56:50|30934|30914|30954.3|30904.3|30954.6|30917.2|30932.9|30902|28
1642064220000|2022-01-13 08:57:00|30954.2|30904.2|30939.5|30919.5|30955.5|30921.2|30937.8|30902.7|23
1642064230000|2022-01-13 08:57:10|30938.9|30918.9|30937.4|30917.4|30954.8|30919.9|30937.4|30902.7|24
1642064240000|2022-01-13 08:57:20|30936.1|30916.1|30940.4|30920.4|30954.4|30920.7|30936.1|30903.6|30
1642064250000|2022-01-13 08:57:30|30940.2|30920.2|30939.2|30919.2|30940.9|30920.9|30937.2|30917.2|26
1642064260000|2022-01-13 08:57:40|30938.5|30918.5|30937.3|30917.3|30938.9|30918.9|30937.1|30917.1|17
1642064270000|2022-01-13 08:57:50|30938.6|30918.6|30938|30918|30939.5|30919.5|30937.4|30917.4|18
1642064280000|2022-01-13 08:58:00|30937.5|30917.5|30948.5|30898.5|30950|30918.5|30922.9|30896.1|27
1642064290000|2022-01-13 08:58:10|30948.9|30898.9|30952.2|30902.2|30952.2|30902.2|30948.2|30898.2|22
1642064300000|2022-01-13 08:58:20|30952.3|30902.3|30935.3|30915.3|30952.3|30917|30935.3|30899.8|25
1642064310000|2022-01-13 08:58:30|30935.4|30915.4|30935.7|30915.7|30937.6|30917.6|30934.4|30914.4|28
1642064320000|2022-01-13 08:58:40|30935.3|30915.3|30935.5|30915.5|30935.8|30915.8|30933.9|30913.9|14
1642064330000|2022-01-13 08:58:50|30936|30916|30961.2|30911.2|30963.4|30927.6|30935.6|30910.3|25
1642064340000|2022-01-13 08:59:00|30962.3|30912.3|30962.6|30912.6|30963.4|30913.4|30959.5|30909.5|36
1642064350000|2022-01-13 08:59:10|30961.9|30911.9|30965.3|30915.3|30966.3|30916.3|30960.8|30910.8|28
1642064360000|2022-01-13 08:59:20|30958.8|30908.8|30936.2|30916.2|30958.8|30921.9|30934.9|30904|29
1642064370000|2022-01-13 08:59:30|30938.9|30918.9|30967.2|30917.2|30969.1|30933|30938.9|30910.9|36
1642064380000|2022-01-13 08:59:40|30966.9|30916.9|30955.6|30935.6|30968.1|30936.8|30952.7|30914.8|32
1642064390000|2022-01-13 08:59:50|30955.5|30935.5|30968.7|30918.7|30970|30935.5|30955.4|30914.3|27
1642064400000|2022-01-13 09:00:00|30968|30918|30961.9|30911.9|30968|30918|30959.7|30909.7|27
1642064410000|2022-01-13 09:00:10|30960.7|30910.7|30963.3|30913.3|30964.2|30914.2|30960.7|30910.7|25
1642064420000|2022-01-13 09:00:20|30963.2|30913.2|30947.9|30927.9|30965.5|30930.8|30947.4|30911.2|28
1642064430000|2022-01-13 09:00:30|30948.2|30928.2|30944.1|30924.1|30959.6|30928.2|30941.9|30908.1|31
1642064440000|2022-01-13 09:00:40|30944.8|30924.8|30961.7|30941.7|30961.7|30941.7|30943|30923|29
1642064450000|2022-01-13 09:00:50|30960.9|30940.9|30967.4|30947.4|30969.6|30949.6|30960.9|30940.9|36
1642064460000|2022-01-13 09:01:00|30968.6|30948.6|30978.1|30958.1|30978.1|30958.1|30966.5|30946.5|36
1642064470000|2022-01-13 09:01:10|30980.6|30960.6|30979.2|30959.2|30980.6|30960.6|30977.9|30957.9|31
1642064480000|2022-01-13 09:01:20|30979.6|30959.6|30982.3|30962.3|30982.5|30962.5|30979.4|30959.4|33
1642064490000|2022-01-13 09:01:30|30982.1|30962.1|30981.9|30961.9|30983.6|30963.6|30980.9|30960.9|26
1642064500000|2022-01-13 09:01:40|30981.7|30961.7|30988.6|30968.6|30988.6|30968.6|30981.7|30961.7|28
1642064510000|2022-01-13 09:01:50|30988.8|30968.8|30987.8|30967.8|30991.3|30971.3|30987.6|30967.6|25
1642064520000|2022-01-13 09:02:00|30987.7|30967.7|30991.7|30971.7|30991.7|30971.7|30987.5|30967.5|25
1642064530000|2022-01-13 09:02:10|30991.3|30971.3|31001.9|30981.9|31002.1|30982.1|30990.4|30970.4|28
1642064540000|2022-01-13 09:02:20|31001.8|30981.8|31003.9|30983.9|31020.6|30985|31001.1|30967.5|25
1642064550000|2022-01-13 09:02:30|31004|30984|31002.7|30982.7|31017.5|30986.3|31000.8|30966.5|34
1642064560000|2022-01-13 09:02:40|31002.5|30982.5|30998.5|30978.5|31005.3|30985.3|30998.2|30978.2|28
1642064570000|2022-01-13 09:02:50|30998.4|30978.4|30996.5|30976.5|30998.5|30978.5|30994|30974|26
1642064580000|2022-01-13 09:03:00|30996.4|30976.4|30996.8|30976.8|30999.3|30979.3|30995.8|30975.8|26
1642064590000|2022-01-13 09:03:10|30996.2|30976.2|30998.9|30978.9|30999.7|30979.7|30996.2|30976.2|19
1642064600000|2022-01-13 09:03:20|31000.3|30980.3|31000.2|30980.2|31001.1|30981.1|30995.9|30975.9|21
1642064610000|2022-01-13 09:03:30|30999.9|30979.9|31005.1|30985.1|31005.3|30985.3|30999|30979|23
1642064620000|2022-01-13 09:03:40|31004.6|30984.6|31001.3|30981.3|31004.6|30984.6|30999.4|30979.4|22
1642064630000|2022-01-13 09:03:50|31001.6|30981.6|31000|30980|31002.1|30982.1|31000|30980|23
1642064640000|2022-01-13 09:04:00|31000.1|30980.1|31004|30984|31008.2|30988.2|31000|30980|33
1642064650000|2022-01-13 09:04:10|31002.7|30982.7|31011.5|30991.5|31012.6|30992.6|31002|30982|24
1642064660000|2022-01-13 09:04:20|31012.5|30992.5|31020|31000|31020|31000|31007.3|30987.3|37
1642064670000|2022-01-13 09:04:30|31019|30999|31017.3|30997.3|31031.7|30999|31013.6|30981.7|23
1642064680000|2022-01-13 09:04:40|31018.8|30998.8|31016.8|30996.8|31019.6|30999.6|31013.5|30993.5|27
1642064690000|2022-01-13 09:04:50|31009.2|30989.2|31011|30991|31022.7|30991.9|31008.3|30969.8|23
1642064700000|2022-01-13 09:05:00|31011.5|30991.5|31008.5|30988.5|31011.5|30991.5|31007.2|30987.2|27
1642064710000|2022-01-13 09:05:10|31008.6|30988.6|31011|30991|31012.5|30992.5|31008.3|30988.3|27
1642064720000|2022-01-13 09:05:20|31010.6|30990.6|31010.6|30990.6|31011|30991|31010.2|30990.2|18
1642064730000|2022-01-13 09:05:30|31010.8|30990.8|31013.6|30993.6|31026.3|30993.8|31005.5|30968.7|33
1642064740000|2022-01-13 09:05:40|31011.4|30991.4|31009.6|30989.6|31011.8|30991.8|31008.7|30988.7|34
1642064750000|2022-01-13 09:05:50|31010|30990|31011.5|30991.5|31014.9|30994.9|31008.8|30988.8|26
1642064760000|2022-01-13 09:06:00|31013.9|30993.9|31015.2|30995.2|31034.3|30997.5|31012.3|30980.4|24
1642064770000|2022-01-13 09:06:10|31015.4|30995.4|31019.1|30999.1|31019.2|30999.2|31015.4|30995.4|22
1642064780000|2022-01-13 09:06:20|31018.9|30998.9|31021.5|31001.5|31023.6|31003.6|31018.9|30998.9|33
1642064790000|2022-01-13 09:06:30|31020.6|31000.6|31022.7|31002.7|31046.5|31009.1|31019.4|30996.5|39
1642064800000|2022-01-13 09:06:40|31022.5|31002.5|31019.5|30999.5|31036.3|31003.4|31017.2|30986|32
1642064810000|2022-01-13 09:06:50|31020.1|31000.1|31009.5|30989.5|31022.9|31002.9|31008.6|30988.6|34
1642064820000|2022-01-13 09:07:00|31022.3|30972.3|31007.3|30987.3|31022.4|30988.4|31005.4|30972.3|33
1642064830000|2022-01-13 09:07:10|31008|30988|31022.1|31002.1|31022.1|31002.1|31006.8|30986.8|37
1642064840000|2022-01-13 09:07:20|31021.8|31001.8|31013|30993|31029.3|31007.1|31012.9|30979.3|36
1642064850000|2022-01-13 09:07:30|31012|30992|31011|30991|31014.4|30994.4|31007.7|30987.7|31
1642064860000|2022-01-13 09:07:40|31010.9|30990.9|31012.9|30992.9|31013.8|30993.8|31009.9|30989.9|29
1642064870000|2022-01-13 09:07:50|31012.1|30992.1|31017.6|30997.6|31017.6|30997.6|31012.1|30992.1|32
1642064880000|2022-01-13 09:08:00|31018.3|30998.3|31020.7|31000.7|31020.7|31000.7|31009.7|30989.7|35
1642064890000|2022-01-13 09:08:10|31019.7|30999.7|31025.2|31005.2|31025.2|31005.2|31018.4|30998.4|31
1642064900000|2022-01-13 09:08:20|31026.6|31006.6|31007.7|30987.7|31027.2|31007.2|31006.7|30973.4|33
1642064910000|2022-01-13 09:08:30|31005.2|30985.2|31015|30995|31031.1|31000.3|31003.8|30979.9|37
1642064920000|2022-01-13 09:08:40|31033.5|30983.5|31002.1|30982.1|31033.5|30997.1|31001|30981|36
1642064930000|2022-01-13 09:08:50|31003.1|30983.1|31007.3|30987.3|31008.3|30988.3|30999.9|30979.9|36
1642064940000|2022-01-13 09:09:00|31006.8|30986.8|31003.1|30983.1|31009.6|30989.6|30999.3|30979.3|35
1642064950000|2022-01-13 09:09:10|31017|30967|31000.2|30980.2|31017.5|30981.9|30997.6|30967|22
1642064960000|2022-01-13 09:09:20|31000.9|30980.9|31001.2|30981.2|31003|30983|30998.5|30978.5|22
1642064970000|2022-01-13 09:09:30|31001.5|30981.5|30999.3|30979.3|31001.5|30981.5|30999.2|30979.2|22
1642064980000|2022-01-13 09:09:40|30999.4|30979.4|30998.6|30978.6|30999.5|30979.5|30998.3|30978.3|20
1642064990000|2022-01-13 09:09:50|30998.5|30978.5|31000.1|30980.1|31000.6|30980.6|30998.1|30978.1|15
1642065000000|2022-01-13 09:10:00|31000.4|30980.4|31004.6|30984.6|31005.2|30985.2|30998.9|30978.9|26
1642065010000|2022-01-13 09:10:10|31004.7|30984.7|30999.9|30979.9|31005.9|30985.9|30999.6|30979.6|19
1642065020000|2022-01-13 09:10:20|31000.1|30980.1|31000.8|30980.8|31001.9|30981.9|30999.4|30979.4|24
1642065030000|2022-01-13 09:10:30|31002|30982|31000.8|30980.8|31002.1|30982.1|30999.9|30979.9|21
1642065040000|2022-01-13 09:10:40|31000.2|30980.2|30999.2|30979.2|31001.7|30981.7|30998.7|30978.7|23
1642065050000|2022-01-13 09:10:50|30999|30979|31000.9|30980.9|31001.6|30981.6|30999|30979|17
1642065060000|2022-01-13 09:11:00|31000.6|30980.6|31001.4|30981.4|31002.6|30982.6|31000|30980|16
1642065070000|2022-01-13 09:11:10|31001.2|30981.2|31000.4|30980.4|31001.5|30981.5|31000.2|30980.2|12
1642065080000|2022-01-13 09:11:20|31000.2|30980.2|31002.2|30982.2|31003.5|30983.5|30999.2|30979.2|18
1642065090000|2022-01-13 09:11:30|31002|30982|31000.6|30980.6|31002.2|30982.2|31000.5|30980.5|10
1642065100000|2022-01-13 09:11:40|31001.5|30981.5|31001.2|30981.2|31002.3|30982.3|31000.4|30980.4|18
1642065110000|2022-01-13 09:11:50|31001.3|30981.3|30999.1|30979.1|31001.4|30981.4|30998.9|30978.9|23
1642065120000|2022-01-13 09:12:00|31001.9|30981.9|30995.7|30975.7|31002.1|30982.1|30995.5|30975.5|17
1642065130000|2022-01-13 09:12:10|30995.5|30975.5|30996.2|30976.2|30996.4|30976.4|30994.6|30974.6|14
1642065140000|2022-01-13 09:12:20|30995.9|30975.9|30997|30977|30997.8|30977.8|30995.9|30975.9|12
1642065150000|2022-01-13 09:12:30|30996.9|30976.9|30995.5|30975.5|30999.9|30979.9|30991.7|30971.7|25
1642065160000|2022-01-13 09:12:40|30994.5|30974.5|30994.7|30974.7|30994.7|30974.7|30991.9|30971.9|30
1642065170000|2022-01-13 09:12:50|30993.7|30973.7|30994.1|30974.1|30994.3|30974.3|30992|30972|27
1642065180000|2022-01-13 09:13:00|30993.8|30973.8|30994.5|30974.5|30995.5|30975.5|30992.3|30972.3|23
1642065190000|2022-01-13 09:13:10|30992.3|30972.3|30991.2|30971.2|30994.5|30974.5|30991.2|30971.2|30
1642065200000|2022-01-13 09:13:20|30994.2|30974.2|30990.7|30970.7|30994.3|30974.3|30990.7|30970.7|28
1642065210000|2022-01-13 09:13:30|30991|30971|30990.6|30970.6|30993.4|30973.4|30988.7|30968.7|23
1642065220000|2022-01-13 09:13:40|30991|30971|30990.4|30970.4|30991.7|30971.7|30990.1|30970.1|12
1642065230000|2022-01-13 09:13:50|30990.3|30970.3|30989.9|30969.9|30990.3|30970.3|30989.6|30969.6|8
1642065240000|2022-01-13 09:14:00|30989|30969|30990.2|30970.2|30990.2|30970.2|30989|30969|17
1642065250000|2022-01-13 09:14:10|30989.7|30969.7|30988.5|30968.5|30990|30970|30988|30968|23
1642065260000|2022-01-13 09:14:20|30988.7|30968.7|30989.7|30969.7|30991.7|30971.7|30986.1|30966.1|24
1642065270000|2022-01-13 09:14:30|30991.1|30971.1|30990.7|30970.7|30992.4|30972.4|30989.4|30969.4|24
1642065280000|2022-01-13 09:14:40|30991.1|30971.1|30990|30970|30992|30972|30988.3|30968.3|24
1642065290000|2022-01-13 09:14:50|30989.8|30969.8|30987.8|30967.8|30989.8|30969.8|30986.9|30966.9|23
1642065300000|2022-01-13 09:15:00|30988|30968|30989.3|30969.3|30991.6|30971.6|30985.7|30965.7|22
1642065310000|2022-01-13 09:15:10|30989.9|30969.9|30990.9|30970.9|30992.4|30972.4|30985.8|30965.8|25
1642065320000|2022-01-13 09:15:20|30991.1|30971.1|30990.8|30970.8|30993.7|30973.7|30989.3|30969.3|27
1642065330000|2022-01-13 09:15:30|30990.5|30970.5|30988.7|30968.7|30991|30971|30988|30968|23
1642065340000|2022-01-13 09:15:40|30988.2|30968.2|30984.7|30964.7|30988.6|30968.6|30984.7|30964.7|17
1642065350000|2022-01-13 09:15:50|30985|30965|30986|30966|30987.1|30967.1|30985|30965|13
1642065360000|2022-01-13 09:16:00|30986.1|30966.1|30986.7|30966.7|30987.1|30967.1|30985.9|30965.9|21
1642065370000|2022-01-13 09:16:10|30985.9|30965.9|30986.1|30966.1|30987.1|30967.1|30984.4|30964.4|24
1642065380000|2022-01-13 09:16:20|30986.3|30966.3|30986.1|30966.1|30987.7|30967.7|30984.8|30964.8|17
1642065390000|2022-01-13 09:16:30|30985.8|30965.8|30984.2|30964.2|30986.6|30966.6|30983.5|30963.5|21
1642065400000|2022-01-13 09:16:40|30984.4|30964.4|30984.4|30964.4|30986.4|30966.4|30984|30964|20
1642065410000|2022-01-13 09:16:50|30984.6|30964.6|30983.6|30963.6|30984.9|30964.9|30983.4|30963.4|14
1642065420000|2022-01-13 09:17:00|30983.7|30963.7|30982.4|30962.4|30984|30964|30982.4|30962.4|16
1642065430000|2022-01-13 09:17:10|30982.6|30962.6|30983.9|30963.9|30986.5|30966.5|30982|30962|26
1642065440000|2022-01-13 09:17:20|30983.7|30963.7|30969.7|30949.7|30984.2|30964.2|30968.2|30948.2|29
1642065450000|2022-01-13 09:17:30|30972|30952|30955.1|30935.1|30972|30952|30953.3|30917.4|32
1642065460000|2022-01-13 09:17:40|30953|30933|30958.2|30938.2|30959|30939|30953|30933|28
1642065470000|2022-01-13 09:17:50|30958.4|30938.4|30939.4|30919.4|30958.4|30938.4|30937.5|30899.4|37
1642065480000|2022-01-13 09:18:00|30939.6|30919.6|30935.4|30915.4|30939.9|30919.9|30933.5|30913.5|25
1642065490000|2022-01-13 09:18:10|30934.8|30914.8|30933.7|30913.7|30935.7|30915.7|30933.7|30913.7|20
1642065500000|2022-01-13 09:18:20|30933.9|30913.9|30935.5|30915.5|30937.6|30917.6|30933.8|30913.8|22
1642065510000|2022-01-13 09:18:30|30937.4|30917.4|30934.1|30914.1|30937.4|30917.4|30933.8|30913.8|26
1642065520000|2022-01-13 09:18:40|30935.6|30915.6|30935.9|30915.9|30936.6|30916.6|30934.5|30914.5|21
1642065530000|2022-01-13 09:18:50|30935.4|30915.4|30936.3|30916.3|30937.7|30917.7|30933.9|30913.9|26
1642065540000|2022-01-13 09:19:00|30935.9|30915.9|30935.3|30915.3|30939.3|30919.3|30924.5|30904.5|29
1642065550000|2022-01-13 09:19:10|30934.9|30914.9|30940.5|30920.5|30942.4|30922.4|30932.2|30912.2|33
1642065560000|2022-01-13 09:19:20|30940.6|30920.6|30941.3|30921.3|30942.6|30922.6|30939.9|30919.9|28
1642065570000|2022-01-13 09:19:30|30941.4|30921.4|30940.6|30920.6|30942.4|30922.4|30940.6|30920.6|18
1642065580000|2022-01-13 09:19:40|30940.9|30920.9|30943.4|30923.4|30943.4|30923.4|30940.9|30920.9|18
1642065590000|2022-01-13 09:19:50|30942.4|30922.4|30945.7|30925.7|30949|30929|30940.8|30920.8|32
1642065600000|2022-01-13 09:20:00|30945.9|30925.9|30946.9|30926.9|30948.3|30928.3|30944.2|30924.2|28
1642065610000|2022-01-13 09:20:10|30947.3|30927.3|30949.9|30929.9|30950|30930|30945|30925|25
1642065620000|2022-01-13 09:20:20|30949|30929|30950.1|30930.1|30952.3|30932.3|30945.1|30925.1|29
1642065630000|2022-01-13 09:20:30|30950.6|30930.6|30950.4|30930.4|30952.8|30932.8|30949.1|30929.1|27
1642065640000|2022-01-13 09:20:40|30950.5|30930.5|30969.5|30919.5|30970.4|30935.7|30950.5|30919.3|35
1642065650000|2022-01-13 09:20:50|30969.7|30919.7|30950.4|30930.4|30969.7|30937|30948.4|30917.8|38
1642065660000|2022-01-13 09:21:00|30951.4|30931.4|30951|30931|30954.3|30934.3|30950.7|30930.7|26
1642065670000|2022-01-13 09:21:10|30951.7|30931.7|30948|30928|30955.8|30935.8|30947.7|30927.7|26
1642065680000|2022-01-13 09:21:20|30947.8|30927.8|30949.4|30929.4|30949.9|30929.9|30947.8|30927.8|23
1642065690000|2022-01-13 09:21:30|30949.9|30929.9|30952|30932|30952|30932|30948.9|30928.9|25
1642065700000|2022-01-13 09:21:40|30952.1|30932.1|30954.9|30934.9|30956.2|30936.2|30950.9|30930.9|30
1642065710000|2022-01-13 09:21:50|30955.2|30935.2|30956.8|30936.8|30957.8|30937.8|30954.4|30934.4|28
1642065720000|2022-01-13 09:22:00|30955.9|30935.9|30956.2|30936.2|30958.1|30938.1|30955.9|30935.9|20
1642065730000|2022-01-13 09:22:10|30956.4|30936.4|30954.7|30934.7|30956.6|30936.6|30954|30934|22
1642065740000|2022-01-13 09:22:20|30954.6|30934.6|30951.8|30931.8|30956.3|30936.3|30950.8|30930.8|13
1642065750000|2022-01-13 09:22:30|30953|30933|30955.8|30935.8|30971.4|30936.3|30951.9|30919.5|20
1642065760000|2022-01-13 09:22:40|30955.4|30935.4|30952.2|30932.2|30957.6|30937.6|30952.2|30932.2|28
1642065770000|2022-01-13 09:22:50|30952|30932|30953.1|30933.1|30954|30934|30951.6|30931.6|19
1642065780000|2022-01-13 09:23:00|30953.5|30933.5|30950.6|30930.6|30953.5|30933.5|30949.8|30929.8|13
1642065790000|2022-01-13 09:23:10|30951.2|30931.2|30951.3|30931.3|30953.4|30933.4|30951|30931|12
1642065800000|2022-01-13 09:23:20|30951|30931|30954|30934|30954.3|30934.3|30951|30931|15
1642065810000|2022-01-13 09:23:30|30955.6|30935.6|30953.3|30933.3|30956|30936|30951.9|30931.9|20
1642065820000|2022-01-13 09:23:40|30953.9|30933.9|30953.1|30933.1|30953.9|30933.9|30952.4|30932.4|12
1642065830000|2022-01-13 09:23:50|30953.6|30933.6|30954.4|30934.4|30954.4|30934.4|30952.1|30932.1|17
1642065840000|2022-01-13 09:24:00|30954.5|30934.5|30954.4|30934.4|30958.5|30938.5|30954|30934|27
1642065850000|2022-01-13 09:24:10|30957|30937|30956.7|30936.7|30957.4|30937.4|30952.7|30932.7|14
1642065860000|2022-01-13 09:24:20|30956.5|30936.5|30957.5|30937.5|30957.5|30937.5|30955.5|30935.5|14
1642065870000|2022-01-13 09:24:30|30958.7|30938.7|30955.3|30935.3|30958.9|30938.9|30954.3|30934.3|18
1642065880000|2022-01-13 09:24:40|30955.2|30935.2|30954.7|30934.7|30957|30937|30952|30932|20
1642065890000|2022-01-13 09:24:50|30953.1|30933.1|30956.3|30936.3|30957.7|30937.7|30949.4|30929.4|29
1642065900000|2022-01-13 09:25:00|30956.2|30936.2|30958.6|30938.6|30959|30939|30954.7|30934.7|25
1642065910000|2022-01-13 09:25:10|30958.9|30938.9|30957.5|30937.5|30959.7|30939.7|30957.5|30937.5|19
1642065920000|2022-01-13 09:25:20|30957.6|30937.6|30958.7|30938.7|30959.4|30939.4|30955.9|30935.9|23
1642065930000|2022-01-13 09:25:30|30959.3|30939.3|30955.7|30935.7|30960.4|30940.4|30955.5|30935.5|18
1642065940000|2022-01-13 09:25:40|30956.3|30936.3|30958|30938|30963|30943|30955.6|30935.6|26
1642065950000|2022-01-13 09:25:50|30958.2|30938.2|30956.3|30936.3|30960.7|30940.7|30955.7|30935.7|25
1642065960000|2022-01-13 09:26:00|30956.2|30936.2|30956|30936|30957.7|30937.7|30956|30936|22
1642065970000|2022-01-13 09:26:10|30957.2|30937.2|30958.4|30938.4|30958.8|30938.8|30957|30937|14
1642065980000|2022-01-13 09:26:20|30958.3|30938.3|30956.2|30936.2|30959.2|30939.2|30955.4|30935.4|23
1642065990000|2022-01-13 09:26:30|30956|30936|30957.3|30937.3|30957.9|30937.9|30955.7|30935.7|26
1642066000000|2022-01-13 09:26:40|30957.6|30937.6|30956.9|30936.9|30957.9|30937.9|30956.4|30936.4|19
1642066010000|2022-01-13 09:26:50|30957|30937|30952.7|30932.7|30957.5|30937.5|30951.1|30931.1|27
1642066020000|2022-01-13 09:27:00|30952.8|30932.8|30953.3|30933.3|30954.5|30934.5|30951.5|30931.5|19
1642066030000|2022-01-13 09:27:10|30953.2|30933.2|30954.3|30934.3|30955.2|30935.2|30952.6|30932.6|23
1642066040000|2022-01-13 09:27:20|30954.2|30934.2|30956.5|30936.5|30956.7|30936.7|30952.4|30932.4|20
1642066050000|2022-01-13 09:27:30|30956.1|30936.1|30957.7|30937.7|30957.7|30937.7|30955.6|30935.6|23
1642066060000|2022-01-13 09:27:40|30957.5|30937.5|30955|30935|30957.9|30937.9|30954.1|30934.1|12
1642066070000|2022-01-13 09:27:50|30954.8|30934.8|30953.1|30933.1|30957.2|30937.2|30951.3|30931.3|20
1642066080000|2022-01-13 09:28:00|30953.2|30933.2|30956.4|30936.4|30957.1|30937.1|30953.2|30933.2|23
1642066090000|2022-01-13 09:28:10|30956.9|30936.9|30956.6|30936.6|30957.3|30937.3|30956.3|30936.3|20
1642066100000|2022-01-13 09:28:20|30956.8|30936.8|30956.1|30936.1|30957.5|30937.5|30954.8|30934.8|20
1642066110000|2022-01-13 09:28:30|30955.7|30935.7|30957.4|30937.4|30959.7|30939.7|30955|30935|22
1642066120000|2022-01-13 09:28:40|30957.6|30937.6|30957.2|30937.2|30958|30938|30955.5|30935.5|20
1642066130000|2022-01-13 09:28:50|30956.4|30936.4|30955.1|30935.1|30956.5|30936.5|30954.3|30934.3|24
1642066140000|2022-01-13 09:29:00|30954.1|30934.1|30950.3|30930.3|30954.1|30934.1|30950.2|30930.2|25
1642066150000|2022-01-13 09:29:10|30950.5|30930.5|30951.6|30931.6|30951.7|30931.7|30950.4|30930.4|20
1642066160000|2022-01-13 09:29:20|30951.7|30931.7|30948.1|30928.1|30951.7|30931.7|30947.4|30927.4|26
1642066170000|2022-01-13 09:29:30|30948.2|30928.2|30947.6|30927.6|30948.3|30928.3|30947.2|30927.2|12
1642066180000|2022-01-13 09:29:40|30947.7|30927.7|30950.6|30930.6|30952.9|30932.9|30947.7|30927.7|17
1642066190000|2022-01-13 09:29:50|30950.8|30930.8|30950.9|30930.9|30951.6|30931.6|30949.8|30929.8|22
1642066200000|2022-01-13 09:30:00|30951.2|30931.2|30952.1|30932.1|30954.4|30934.4|30950.9|30930.9|26
1642066210000|2022-01-13 09:30:10|30953.5|30933.5|30954.2|30934.2|30954.2|30934.2|30952.9|30932.9|15
1642066220000|2022-01-13 09:30:20|30954.3|30934.3|30956.1|30936.1|30956.1|30936.1|30953.5|30933.5|20
1642066230000|2022-01-13 09:30:30|30956.2|30936.2|30956.2|30936.2|30956.3|30936.3|30955|30935|14
1642066240000|2022-01-13 09:30:40|30956.3|30936.3|30957.5|30937.5|30958.1|30938.1|30956|30936|25
1642066250000|2022-01-13 09:30:50|30957.3|30937.3|30956.8|30936.8|30958.9|30938.9|30956.6|30936.6|28
1642066260000|2022-01-13 09:31:00|30957|30937|30958.5|30938.5|30959|30939|30956.5|30936.5|19
1642066270000|2022-01-13 09:31:10|30958.8|30938.8|30958.6|30938.6|30958.8|30938.8|30958|30938|16
1642066280000|2022-01-13 09:31:20|30958.4|30938.4|30958.4|30938.4|30961|30941|30956.2|30936.2|22
1642066290000|2022-01-13 09:31:30|30958.2|30938.2|30957.5|30937.5|30958.2|30938.2|30957.1|30937.1|14
1642066300000|2022-01-13 09:31:40|30957.2|30937.2|30960.6|30940.6|30962|30942|30957.2|30937.2|29
1642066310000|2022-01-13 09:31:50|30960.5|30940.5|30961.2|30941.2|30961.3|30941.3|30960.2|30940.2|16
1642066320000|2022-01-13 09:32:00|30960.9|30940.9|30960|30940|30961|30941|30959.5|30939.5|15
1642066330000|2022-01-13 09:32:10|30960.3|30940.3|30959.8|30939.8|30961.8|30941.8|30958.7|30938.7|24
1642066340000|2022-01-13 09:32:20|30960|30940|30960.4|30940.4|30960.5|30940.5|30959.6|30939.6|19
1642066350000|2022-01-13 09:32:30|30960.2|30940.2|30960.5|30940.5|30960.5|30940.5|30959.6|30939.6|15
1642066360000|2022-01-13 09:32:40|30960.2|30940.2|30957.7|30937.7|30960.7|30940.7|30957.4|30937.4|22
1642066370000|2022-01-13 09:32:50|30958|30938|30958.7|30938.7|30960|30940|30958|30938|22
1642066380000|2022-01-13 09:33:00|30958.4|30938.4|30959|30939|30959|30939|30958.4|30938.4|12
1642066390000|2022-01-13 09:33:10|30959.1|30939.1|30958.6|30938.6|30959.2|30939.2|30958.3|30938.3|10
1642066400000|2022-01-13 09:33:20|30958.7|30938.7|30958.9|30938.9|30961.4|30941.4|30957.2|30937.2|25
1642066410000|2022-01-13 09:33:30|30959|30939|30959.9|30939.9|30959.9|30939.9|30958.9|30938.9|19
1642066420000|2022-01-13 09:33:40|30960.5|30940.5|30959|30939|30960.5|30940.5|30958.5|30938.5|16
1642066430000|2022-01-13 09:33:50|30959.2|30939.2|30962.8|30942.8|30963.6|30943.6|30959.2|30939.2|22
1642066440000|2022-01-13 09:34:00|30962.7|30942.7|30963.7|30943.7|30964.4|30944.4|30961.9|30941.9|24
1642066450000|2022-01-13 09:34:10|30963.3|30943.3|30978.5|30958.5|30991.7|30961.1|30962.5|30941.6|27
1642066460000|2022-01-13 09:34:20|30979.4|30959.4|30979.6|30959.6|30980.4|30960.4|30976.2|30956.2|27
1642066470000|2022-01-13 09:34:30|30979.3|30959.3|30978.7|30958.7|30980|30960|30978.7|30958.7|16
1642066480000|2022-01-13 09:34:40|30978.6|30958.6|30977.5|30957.5|30979.6|30959.6|30972.4|30952.4|15
1642066490000|2022-01-13 09:34:50|30977.2|30957.2|30974.9|30954.9|30977.2|30957.2|30970.6|30950.6|25
1642066500000|2022-01-13 09:35:00|30974.7|30954.7|30974.6|30954.6|30977.4|30957.4|30974.2|30954.2|20
1642066510000|2022-01-13 09:35:10|30975.1|30955.1|30975|30955|30989.1|30956.7|30973.9|30939|24
1642066520000|2022-01-13 09:35:20|30974.6|30954.6|30966.7|30946.7|30974.7|30954.7|30966.3|30946.3|27
1642066530000|2022-01-13 09:35:30|30966.3|30946.3|30967.3|30947.3|30968|30948|30962.3|30942.3|31
1642066540000|2022-01-13 09:35:40|30966.4|30946.4|30965|30945|30967.7|30947.7|30964.5|30944.5|32
1642066550000|2022-01-13 09:35:50|30964.9|30944.9|30966.4|30946.4|30967.6|30947.6|30964.7|30944.7|22
1642066560000|2022-01-13 09:36:00|30966.7|30946.7|30967.6|30947.6|30968.3|30948.3|30966.6|30946.6|22
1642066570000|2022-01-13 09:36:10|30967.4|30947.4|30967|30947|30980.9|30948.4|30966.2|30930.9|30
1642066580000|2022-01-13 09:36:20|30966.9|30946.9|30966.8|30946.8|30968.2|30948.2|30964.2|30944.2|24
1642066590000|2022-01-13 09:36:30|30967|30947|30967.6|30947.6|30968.4|30948.4|30963.9|30943.9|20
1642066600000|2022-01-13 09:36:40|30967.4|30947.4|30964.8|30944.8|30967.4|30947.4|30964.3|30944.3|15
1642066610000|2022-01-13 09:36:50|30965.7|30945.7|30963|30943|30967.7|30947.7|30961|30941|19
1642066620000|2022-01-13 09:37:00|30963.7|30943.7|30966.5|30946.5|30967.2|30947.2|30963.7|30943.7|25
1642066630000|2022-01-13 09:37:10|30966.8|30946.8|30965.8|30945.8|30966.8|30946.8|30964.7|30944.7|29
1642066640000|2022-01-13 09:37:20|30965|30945|30966.8|30946.8|30969.6|30949.6|30963.7|30943.7|22
1642066650000|2022-01-13 09:37:30|30966.6|30946.6|30967.7|30947.7|30968.9|30948.9|30966.6|30946.6|14
1642066660000|2022-01-13 09:37:40|30968|30948|30968.3|30948.3|30969.4|30949.4|30967.8|30947.8|16
1642066670000|2022-01-13 09:37:50|30968.6|30948.6|30967.6|30947.6|30970|30950|30967|30947|22
1642066680000|2022-01-13 09:38:00|30967.4|30947.4|30968.4|30948.4|30968.4|30948.4|30965.4|30945.4|27
1642066690000|2022-01-13 09:38:10|30968.3|30948.3|30967.5|30947.5|30968.3|30948.3|30966.9|30946.9|21
1642066700000|2022-01-13 09:38:20|30969|30949|30966.9|30946.9|30969.5|30949.5|30964.8|30944.8|30
1642066710000|2022-01-13 09:38:30|30967|30947|30966.9|30946.9|30967.8|30947.8|30965.4|30945.4|16
1642066720000|2022-01-13 09:38:40|30967|30947|30965.8|30945.8|30967.9|30947.9|30963.3|30943.3|28
1642066730000|2022-01-13 09:38:50|30965.7|30945.7|30963.3|30943.3|30966.2|30946.2|30963.3|30943.3|19
1642066740000|2022-01-13 09:39:00|30963.4|30943.4|30960.7|30940.7|30963.7|30943.7|30959.7|30939.7|26
1642066750000|2022-01-13 09:39:10|30960.2|30940.2|30955.8|30935.8|30973.6|30942.2|30954.7|30923.6|28
1642066760000|2022-01-13 09:39:20|30956.2|30936.2|30953.3|30933.3|30958.6|30938.6|30946.8|30926.8|34
1642066770000|2022-01-13 09:39:30|30953|30933|30946|30926|30962.3|30934.5|30939.7|30911.4|23
1642066780000|2022-01-13 09:39:40|30950|30930|30947|30927|30950|30930|30945.8|30925.8|22
1642066790000|2022-01-13 09:39:50|30945.7|30925.7|30943.9|30923.9|30946.8|30926.8|30943.5|30923.5|19
1642066800000|2022-01-13 09:40:00|30961.1|30911.1|30944.7|30924.7|30961.1|30926.9|30944.7|30910|15
1642066810000|2022-01-13 09:40:10|30944.8|30924.8|30945.1|30925.1|30945.9|30925.9|30944.5|30924.5|17
1642066820000|2022-01-13 09:40:20|30946|30926|30940.2|30920.2|30946|30926|30940.2|30920.2|16
1642066830000|2022-01-13 09:40:30|30941|30921|30941.6|30921.6|30944|30924|30939.7|30919.7|24
1642066840000|2022-01-13 09:40:40|30942|30922|30939.6|30919.6|30942|30922|30938.2|30918.2|25
1642066850000|2022-01-13 09:40:50|30939.5|30919.5|30939.3|30919.3|30940.4|30920.4|30939.1|30919.1|25
1642066860000|2022-01-13 09:41:00|30938.1|30918.1|30943|30923|30943.2|30923.2|30937.9|30917.9|28
1642066870000|2022-01-13 09:41:10|30943.7|30923.7|30942.2|30922.2|30944|30924|30941.8|30921.8|19
1642066880000|2022-01-13 09:41:20|30942|30922|30942.7|30922.7|30944.7|30924.7|30942|30922|20
1642066890000|2022-01-13 09:41:30|30942.8|30922.8|30940.1|30920.1|30943.3|30923.3|30939.5|30919.5|18
1642066900000|2022-01-13 09:41:40|30939.5|30919.5|30941.3|30921.3|30941.7|30921.7|30938.8|30918.8|27
1642066910000|2022-01-13 09:41:50|30941.2|30921.2|30940.2|30920.2|30941.7|30921.7|30940.1|30920.1|15
1642066920000|2022-01-13 09:42:00|30940.4|30920.4|30939.6|30919.6|30940.5|30920.5|30939.5|30919.5|14
1642066930000|2022-01-13 09:42:10|30940.1|30920.1|30940|30920|30942.7|30922.7|30938.9|30918.9|23
1642066940000|2022-01-13 09:42:20|30938.8|30918.8|30940.8|30920.8|30940.8|30920.8|30938.8|30918.8|15
1642066950000|2022-01-13 09:42:30|30940.1|30920.1|30940|30920|30940.5|30920.5|30939.8|30919.8|17
1642066960000|2022-01-13 09:42:40|30939.9|30919.9|30934.2|30914.2|30940|30920|30934.2|30914.2|20
1642066970000|2022-01-13 09:42:50|30933.3|30913.3|30933.9|30913.9|30934|30914|30933.3|30913.3|15
1642066980000|2022-01-13 09:43:00|30934|30914|30933.6|30913.6|30934.9|30914.9|30933.4|30913.4|15
1642066990000|2022-01-13 09:43:10|30933.5|30913.5|30934.5|30914.5|30934.6|30914.6|30928.9|30908.9|32
1642067000000|2022-01-13 09:43:20|30935.3|30915.3|30932|30912|30935.3|30915.3|30930.7|30910.7|23
1642067010000|2022-01-13 09:43:30|30932.5|30912.5|30934.1|30914.1|30934.7|30914.7|30931.5|30911.5|15
1642067020000|2022-01-13 09:43:40|30933.9|30913.9|30930.5|30910.5|30934.5|30914.5|30929.9|30909.9|29
1642067030000|2022-01-13 09:43:50|30929.9|30909.9|30928.1|30908.1|30929.9|30909.9|30928.1|30908.1|18
1642067040000|2022-01-13 09:44:00|30928.3|30908.3|30932.9|30912.9|30932.9|30912.9|30928|30908|23
1642067050000|2022-01-13 09:44:10|30934.8|30914.8|30936.4|30916.4|30937.1|30917.1|30934.4|30914.4|21
1642067060000|2022-01-13 09:44:20|30936.1|30916.1|30935.7|30915.7|30936.2|30916.2|30935.1|30915.1|18
1642067070000|2022-01-13 09:44:30|30935.8|30915.8|30935.6|30915.6|30936.8|30916.8|30934.6|30914.6|27
1642067080000|2022-01-13 09:44:40|30935.7|30915.7|30934.7|30914.7|30937|30917|30934.7|30914.7|21
1642067090000|2022-01-13 09:44:50|30934.6|30914.6|30939.2|30919.2|30939.2|30919.2|30934.6|30914.6|18
1642067100000|2022-01-13 09:45:00|30938.8|30918.8|30938.2|30918.2|30940|30920|30937.1|30917.1|28
1642067110000|2022-01-13 09:45:10|30938.3|30918.3|30938.9|30918.9|30939.9|30919.9|30938.1|30918.1|28
1642067120000|2022-01-13 09:45:20|30938.8|30918.8|30939.6|30919.6|30940.2|30920.2|30938.8|30918.8|23
1642067130000|2022-01-13 09:45:30|30940|30920|30960.3|30940.3|30964.9|30944.9|30940|30920|35
1642067140000|2022-01-13 09:45:40|30958.9|30938.9|30959.7|30939.7|30959.8|30939.8|30957.6|30937.6|33
1642067150000|2022-01-13 09:45:50|30958.1|30938.1|30960.7|30940.7|30963.4|30943.4|30956.9|30936.9|32
1642067160000|2022-01-13 09:46:00|30960.4|30940.4|30964.1|30944.1|30965|30945|30960.4|30940.4|32
1642067170000|2022-01-13 09:46:10|30963.5|30943.5|30965.9|30945.9|30965.9|30945.9|30961.2|30941.2|31
1642067180000|2022-01-13 09:46:20|30966.4|30946.4|30967.4|30947.4|30968.2|30948.2|30963.9|30943.9|31
1642067190000|2022-01-13 09:46:30|30967.5|30947.5|30962.6|30942.6|30968.5|30948.5|30961.7|30941.7|25
1642067200000|2022-01-13 09:46:40|30962.5|30942.5|30964|30944|30965.3|30945.3|30961.7|30941.7|26
1642067210000|2022-01-13 09:46:50|30963.7|30943.7|30959.5|30939.5|30964.6|30944.6|30958.7|30938.7|23
1642067220000|2022-01-13 09:47:00|30959.6|30939.6|30960.7|30940.7|30960.8|30940.8|30959.5|30939.5|14
1642067230000|2022-01-13 09:47:10|30960.8|30940.8|30960.6|30940.6|30960.8|30940.8|30960.6|30940.6|9
1642067240000|2022-01-13 09:47:20|30960.8|30940.8|30960.6|30940.6|30961.3|30941.3|30960.5|30940.5|12
1642067250000|2022-01-13 09:47:30|30960.7|30940.7|30959|30939|30961|30941|30959|30939|18
1642067260000|2022-01-13 09:47:40|30959.2|30939.2|30957.4|30937.4|30959.7|30939.7|30957|30937|13
1642067270000|2022-01-13 09:47:50|30958.4|30938.4|30961.8|30941.8|30962|30942|30958.4|30938.4|20
1642067280000|2022-01-13 09:48:00|30961.7|30941.7|30964.7|30944.7|30971.8|30951.8|30961.6|30941.6|29
1642067290000|2022-01-13 09:48:10|30962.1|30942.1|30963.8|30943.8|30965.5|30945.5|30962.1|30942.1|28
1642067300000|2022-01-13 09:48:20|30963.7|30943.7|30966.6|30946.6|30967.1|30947.1|30962.2|30942.2|19
1642067310000|2022-01-13 09:48:30|30966.9|30946.9|30967.1|30947.1|30967.2|30947.2|30966.8|30946.8|12
1642067320000|2022-01-13 09:48:40|30967|30947|30966|30946|30967.1|30947.1|30965.8|30945.8|14
1642067330000|2022-01-13 09:48:50|30966.2|30946.2|30966.8|30946.8|30967.8|30947.8|30965.4|30945.4|20
1642067340000|2022-01-13 09:49:00|30966.5|30946.5|30966.9|30946.9|30967.5|30947.5|30966.3|30946.3|13
1642067350000|2022-01-13 09:49:10|30966.8|30946.8|30965.4|30945.4|30967.4|30947.4|30965.4|30945.4|15
1642067360000|2022-01-13 09:49:20|30965.6|30945.6|30965.4|30945.4|30965.6|30945.6|30965.2|30945.2|6
1642067370000|2022-01-13 09:49:30|30965.3|30945.3|30965.8|30945.8|30965.8|30945.8|30965.3|30945.3|11
1642067380000|2022-01-13 09:49:40|30965.7|30945.7|30965.5|30945.5|30966|30946|30965.4|30945.4|12
1642067390000|2022-01-13 09:49:50|30965.4|30945.4|30965.8|30945.8|30966.3|30946.3|30965.4|30945.4|19
1642067400000|2022-01-13 09:50:00|30966|30946|30964.5|30944.5|30966|30946|30963.8|30943.8|20
1642067410000|2022-01-13 09:50:10|30965.3|30945.3|30965.2|30945.2|30965.4|30945.4|30964.2|30944.2|28
1642067420000|2022-01-13 09:50:20|30965.1|30945.1|30965|30945|30965.2|30945.2|30963.6|30943.6|16
1642067430000|2022-01-13 09:50:30|30964.9|30944.9|30965.9|30945.9|30965.9|30945.9|30964.9|30944.9|10
1642067440000|2022-01-13 09:50:40|30965.8|30945.8|30966.9|30946.9|30967.1|30947.1|30965.6|30945.6|18
1642067450000|2022-01-13 09:50:50|30966.7|30946.7|30966.5|30946.5|30967.2|30947.2|30966.2|30946.2|11
1642067460000|2022-01-13 09:51:00|30966.8|30946.8|30966.2|30946.2|30967.1|30947.1|30966.2|30946.2|16
1642067470000|2022-01-13 09:51:10|30966.1|30946.1|30966.7|30946.7|30966.9|30946.9|30965.6|30945.6|17
1642067480000|2022-01-13 09:51:20|30966.4|30946.4|30965.9|30945.9|30967.4|30947.4|30965.8|30945.8|15
1642067490000|2022-01-13 09:51:30|30965.7|30945.7|30965.8|30945.8|30965.8|30945.8|30964.8|30944.8|25
1642067500000|2022-01-13 09:51:40|30965.7|30945.7|30966.3|30946.3|30966.4|30946.4|30965.1|30945.1|19
1642067510000|2022-01-13 09:51:50|30966|30946|30966|30946|30966.4|30946.4|30965.6|30945.6|21
1642067520000|2022-01-13 09:52:00|30966.1|30946.1|30967|30947|30967|30947|30964.4|30944.4|22
1642067530000|2022-01-13 09:52:10|30967.7|30947.7|30965.7|30945.7|30968.3|30948.3|30964.7|30944.7|28
1642067540000|2022-01-13 09:52:20|30965.9|30945.9|30964.9|30944.9|30966.3|30946.3|30964|30944|25
1642067550000|2022-01-13 09:52:30|30964.5|30944.5|30964.3|30944.3|30964.5|30944.5|30962.6|30942.6|36
1642067560000|2022-01-13 09:52:40|30963.3|30943.3|30964.9|30944.9|30965.1|30945.1|30963.3|30943.3|21
1642067570000|2022-01-13 09:52:50|30964.8|30944.8|30965.3|30945.3|30965.7|30945.7|30964.3|30944.3|19
1642067580000|2022-01-13 09:53:00|30964.8|30944.8|30965|30945|30965.6|30945.6|30963.6|30943.6|28
1642067590000|2022-01-13 09:53:10|30965.3|30945.3|30964.9|30944.9|30965.6|30945.6|30964.8|30944.8|19
1642067600000|2022-01-13 09:53:20|30965|30945|30965|30945|30966|30946|30964.6|30944.6|17
1642067610000|2022-01-13 09:53:30|30964.9|30944.9|30966.7|30946.7|30967.3|30947.3|30964.9|30944.9|26
1642067620000|2022-01-13 09:53:40|30966.5|30946.5|30966.5|30946.5|30966.5|30946.5|30965.3|30945.3|20
1642067630000|2022-01-13 09:53:50|30966.1|30946.1|30966.1|30946.1|30966.3|30946.3|30965.9|30945.9|9
1642067640000|2022-01-13 09:54:00|30966.4|30946.4|30966|30946|30966.6|30946.6|30965.9|30945.9|15
1642067650000|2022-01-13 09:54:10|30966.1|30946.1|30966|30946|30966.4|30946.4|30965.8|30945.8|14
1642067660000|2022-01-13 09:54:20|30966.5|30946.5|30965.9|30945.9|30967.9|30947.9|30965.5|30945.5|22
1642067670000|2022-01-13 09:54:30|30966|30946|30965.9|30945.9|30966.4|30946.4|30965.8|30945.8|12
1642067680000|2022-01-13 09:54:40|30966|30946|30966|30946|30966.3|30946.3|30965.2|30945.2|18
1642067690000|2022-01-13 09:54:50|30966.6|30946.6|30966.5|30946.5|30967|30947|30966.4|30946.4|18
1642067700000|2022-01-13 09:55:00|30966.3|30946.3|30966.6|30946.6|30966.8|30946.8|30966.3|30946.3|14
1642067710000|2022-01-13 09:55:10|30966.7|30946.7|30966.7|30946.7|30967.3|30947.3|30966.4|30946.4|15
1642067720000|2022-01-13 09:55:20|30966.8|30946.8|30967|30947|30967.6|30947.6|30966.6|30946.6|18
1642067730000|2022-01-13 09:55:30|30966.9|30946.9|30967.9|30947.9|30968|30948|30966.9|30946.9|12
1642067740000|2022-01-13 09:55:40|30967.8|30947.8|30970.1|30950.1|30970.1|30950.1|30967|30947|19
1642067750000|2022-01-13 09:55:50|30970.2|30950.2|30969.7|30949.7|30970.2|30950.2|30969.4|30949.4|24
1642067760000|2022-01-13 09:56:00|30969.8|30949.8|30974.4|30954.4|30974.4|30954.4|30969.7|30949.7|22
1642067770000|2022-01-13 09:56:10|30974.5|30954.5|30972.5|30952.5|30975.2|30955.2|30972.1|30952.1|20
1642067780000|2022-01-13 09:56:20|30972.2|30952.2|30973.5|30953.5|30973.5|30953.5|30971.9|30951.9|14
1642067790000|2022-01-13 09:56:30|30973.6|30953.6|30972.5|30952.5|30973.7|30953.7|30972.4|30952.4|17
1642067800000|2022-01-13 09:56:40|30972.7|30952.7|30967.8|30947.8|30972.7|30952.7|30967|30947|25
1642067810000|2022-01-13 09:56:50|30967.7|30947.7|30969.1|30949.1|30969.1|30949.1|30967.5|30947.5|17
1642067820000|2022-01-13 09:57:00|30969.3|30949.3|30970.8|30950.8|30970.8|30950.8|30969.1|30949.1|11
1642067830000|2022-01-13 09:57:10|30971.3|30951.3|30970.1|30950.1|30973|30953|30970.1|30950.1|17
1642067840000|2022-01-13 09:57:20|30969.9|30949.9|30971.4|30951.4|30971.5|30951.5|30969.9|30949.9|19
1642067850000|2022-01-13 09:57:30|30971.2|30951.2|30971.6|30951.6|30972|30952|30971.2|30951.2|16
1642067860000|2022-01-13 09:57:40|30971.7|30951.7|30973|30953|30973.6|30953.6|30971.7|30951.7|18
1642067870000|2022-01-13 09:57:50|30972.5|30952.5|30972.9|30952.9|30973.1|30953.1|30972.3|30952.3|16
1642067880000|2022-01-13 09:58:00|30973|30953|30971.7|30951.7|30974.2|30954.2|30971.7|30951.7|26
1642067890000|2022-01-13 09:58:10|30971.8|30951.8|30969.4|30949.4|30972.1|30952.1|30968.9|30948.9|23
1642067900000|2022-01-13 09:58:20|30970.3|30950.3|30970.6|30950.6|30970.7|30950.7|30969.7|30949.7|17
1642067910000|2022-01-13 09:58:30|30970.2|30950.2|30969.3|30949.3|30971.8|30951.8|30969.2|30949.2|26
1642067920000|2022-01-13 09:58:40|30969.5|30949.5|30970.8|30950.8|30972|30952|30969.2|30949.2|32
1642067930000|2022-01-13 09:58:50|30971.3|30951.3|30970.2|30950.2|30971.8|30951.8|30969.9|30949.9|30
1642067940000|2022-01-13 09:59:00|30970.9|30950.9|30972.8|30952.8|30974.8|30954.8|30969.7|30949.7|30
1642067950000|2022-01-13 09:59:10|30973.2|30953.2|30976.7|30956.7|30977.4|30957.4|30973.2|30953.2|25
1642067960000|2022-01-13 09:59:20|30976.2|30956.2|30975.3|30955.3|30976.7|30956.7|30974.1|30954.1|29
1642067970000|2022-01-13 09:59:30|30975.4|30955.4|30971.8|30951.8|30976.3|30956.3|30971|30951|27
1642067980000|2022-01-13 09:59:40|30971.6|30951.6|30972.6|30952.6|30973.7|30953.7|30971.4|30951.4|19
1642067990000|2022-01-13 09:59:50|30971.7|30951.7|30969.8|30949.8|30971.7|30951.7|30967.7|30947.7|25
1642068000000|2022-01-13 10:00:00|30970.3|30950.3|30975.7|30955.7|30976.1|30956.1|30970.3|30950.3|29
1642068010000|2022-01-13 10:00:10|30975.6|30955.6|30977.6|30957.6|30978.3|30958.3|30975|30955|25
1642068020000|2022-01-13 10:00:20|30977.1|30957.1|30980.6|30960.6|30980.6|30960.6|30977|30957|28
1642068030000|2022-01-13 10:00:30|30980.7|30960.7|30980.4|30960.4|30980.7|30960.7|30979.3|30959.3|17
1642068040000|2022-01-13 10:00:40|30980.5|30960.5|30981.9|30961.9|30982.6|30962.6|30980.3|30960.3|22
1642068050000|2022-01-13 10:00:50|30981.4|30961.4|30980.8|30960.8|30981.7|30961.7|30979.5|30959.5|28
1642068060000|2022-01-13 10:01:00|30980.9|30960.9|30985.9|30965.9|30987.7|30967.7|30979.2|30959.2|22
1642068070000|2022-01-13 10:01:10|30987.1|30967.1|30994.7|30974.7|30998.1|30978.1|30987.1|30967.1|32
1642068080000|2022-01-13 10:01:20|30994.4|30974.4|30994.9|30974.9|30997.9|30977.9|30993|30973|22
1642068090000|2022-01-13 10:01:30|30994.4|30974.4|30996.5|30976.5|30999.5|30979.5|30992.4|30972.4|30
1642068100000|2022-01-13 10:01:40|30997.2|30977.2|30996.2|30976.2|30997.2|30977.2|30995.8|30975.8|19
1642068110000|2022-01-13 10:01:50|30996.4|30976.4|30994.5|30974.5|30996.4|30976.4|30994.1|30974.1|25
1642068120000|2022-01-13 10:02:00|30994.3|30974.3|30997.1|30977.1|30997.5|30977.5|30982.2|30962.2|30
1642068130000|2022-01-13 10:02:10|30996.9|30976.9|30999.6|30979.6|31001.2|30981.2|30992.9|30972.9|30
1642068140000|2022-01-13 10:02:20|30999|30979|31001.5|30981.5|31003.4|30983.4|30998.6|30978.6|28
1642068150000|2022-01-13 10:02:30|31001|30981|31023.4|31003.4|31023.5|31003.5|31001|30981|28
1642068160000|2022-01-13 10:02:40|31023.5|31003.5|31007.4|30987.4|31023.5|31003.5|31007|30987|29
1642068170000|2022-01-13 10:02:50|31007.6|30987.6|31006.6|30986.6|31023.9|30990.4|31006.1|30970.5|25
1642068180000|2022-01-13 10:03:00|31016.7|30996.7|31005.5|30985.5|31031.8|30997.5|31003.5|30981.5|31
1642068190000|2022-01-13 10:03:10|31009.8|30989.8|31013.3|30993.3|31026.6|30993.4|31009.6|30976.6|33
1642068200000|2022-01-13 10:03:20|31013.4|30993.4|31012.3|30992.3|31013.5|30993.5|31008.9|30988.9|27
1642068210000|2022-01-13 10:03:30|31012.4|30992.4|31003.3|30983.3|31013.8|30993.8|31001.5|30981.5|28
1642068220000|2022-01-13 10:03:40|31011.1|30991.1|31013.8|30993.8|31029.5|30995.3|31011.1|30979.3|28
1642068230000|2022-01-13 10:03:50|31011.9|30991.9|30996.4|30976.4|31011.9|30991.9|30993.7|30973.7|26
1642068240000|2022-01-13 10:04:00|30998.6|30978.6|30993.5|30973.5|31009.9|30978.7|30993.5|30959.9|26
1642068250000|2022-01-13 10:04:10|30991.6|30971.6|30990.8|30970.8|30993.6|30973.6|30990.2|30970.2|34
1642068260000|2022-01-13 10:04:20|30990.7|30970.7|31001.6|30981.6|31001.6|30981.6|30990.3|30970.3|25
1642068270000|2022-01-13 10:04:30|31000.3|30980.3|30992.5|30972.5|31012.9|30981.4|30991|30962.3|24
1642068280000|2022-01-13 10:04:40|30993.2|30973.2|30994.6|30974.6|30994.8|30974.8|30992.5|30972.5|24
1642068290000|2022-01-13 10:04:50|30994.5|30974.5|30993.5|30973.5|30995.2|30975.2|30993.2|30973.2|24
1642068300000|2022-01-13 10:05:00|30993.7|30973.7|30991.8|30971.8|30994.2|30974.2|30991.7|30971.7|27
1642068310000|2022-01-13 10:05:10|30993.2|30973.2|30992.5|30972.5|30994.2|30974.2|30992|30972|24
1642068320000|2022-01-13 10:05:20|30992.1|30972.1|30992.1|30972.1|30993.6|30973.6|30990|30970|28
1642068330000|2022-01-13 10:05:30|30992.2|30972.2|30993.4|30973.4|30994.4|30974.4|30991.7|30971.7|22
1642068340000|2022-01-13 10:05:40|30993.5|30973.5|30992.3|30972.3|30995.6|30975.6|30992.2|30972.2|20
1642068350000|2022-01-13 10:05:50|30992.6|30972.6|30991.7|30971.7|30993.9|30973.9|30990.2|30970.2|23
1642068360000|2022-01-13 10:06:00|30991.1|30971.1|30994.4|30974.4|30994.4|30974.4|30990.1|30970.1|25
1642068370000|2022-01-13 10:06:10|30994.5|30974.5|30989.6|30969.6|30995.1|30975.1|30988.8|30968.8|23
1642068380000|2022-01-13 10:06:20|30989.9|30969.9|30985.2|30965.2|30990.2|30970.2|30985.2|30965.2|33
1642068390000|2022-01-13 10:06:30|30985.9|30965.9|30985.7|30965.7|30986.8|30966.8|30984.5|30964.5|27
1642068400000|2022-01-13 10:06:40|30986|30966|30986.1|30966.1|30988.5|30968.5|30985.8|30965.8|27
1642068410000|2022-01-13 10:06:50|30983.7|30963.7|30977.3|30957.3|30984.9|30964.9|30977|30957|30
1642068420000|2022-01-13 10:07:00|30977.1|30957.1|30978.6|30958.6|30980.6|30960.6|30977.1|30957.1|33
1642068430000|2022-01-13 10:07:10|30978.9|30958.9|30992.5|30972.5|30994.6|30974.6|30978.5|30958.5|30
1642068440000|2022-01-13 10:07:20|30993.4|30973.4|30997|30977|31007.7|30977|30993.3|30957.7|29
1642068450000|2022-01-13 10:07:30|30996.1|30976.1|31000.3|30980.3|31014.4|30980.3|30996.1|30964.4|28
1642068460000|2022-01-13 10:07:40|30999.4|30979.4|30998.4|30978.4|31015.4|30980.5|30984.8|30964.1|34
1642068470000|2022-01-13 10:07:50|30999.1|30979.1|30988.6|30968.6|31007.8|30980.8|30987.8|30955.3|37
1642068480000|2022-01-13 10:08:00|30988.4|30968.4|30980.8|30960.8|30988.4|30968.4|30979.9|30959.9|31
1642068490000|2022-01-13 10:08:10|30980.6|30960.6|30986.3|30966.3|30986.7|30966.7|30979.5|30959.5|30
1642068500000|2022-01-13 10:08:20|30986.4|30966.4|30976.1|30956.1|30986.4|30966.4|30975.5|30955.5|25
1642068510000|2022-01-13 10:08:30|30975.6|30955.6|30979|30959|30979.8|30959.8|30975.4|30955.4|30
1642068520000|2022-01-13 10:08:40|30979.3|30959.3|30980.4|30960.4|30981.5|30961.5|30979.3|30959.3|29
1642068530000|2022-01-13 10:08:50|30980.5|30960.5|30980.6|30960.6|30980.7|30960.7|30979.6|30959.6|17
1642068540000|2022-01-13 10:09:00|30980.5|30960.5|30981|30961|30981.1|30961.1|30980.1|30960.1|20
1642068550000|2022-01-13 10:09:10|30981.1|30961.1|30981.2|30961.2|30981.8|30961.8|30980.8|30960.8|19
1642068560000|2022-01-13 10:09:20|30981.1|30961.1|30981|30961|30982.2|30962.2|30980.9|30960.9|30
1642068570000|2022-01-13 10:09:30|30981.9|30961.9|30983.8|30963.8|30983.8|30963.8|30981.1|30961.1|26
1642068580000|2022-01-13 10:09:40|30983.7|30963.7|30983.8|30963.8|30984.1|30964.1|30981.9|30961.9|23
1642068590000|2022-01-13 10:09:50|30983.9|30963.9|30983.4|30963.4|30984.2|30964.2|30983.1|30963.1|17
1642068600000|2022-01-13 10:10:00|30983.1|30963.1|30982.7|30962.7|30983.6|30963.6|30981|30961|31
1642068610000|2022-01-13 10:10:10|30982.6|30962.6|30979.8|30959.8|30982.6|30962.6|30979.8|30959.8|21
1642068620000|2022-01-13 10:10:20|30979.1|30959.1|30979.1|30959.1|30979.6|30959.6|30977|30957|21
1642068630000|2022-01-13 10:10:30|30978.9|30958.9|30975.4|30955.4|30980.3|30960.3|30974.7|30954.7|24
1642068640000|2022-01-13 10:10:40|30975.5|30955.5|30970.8|30950.8|30975.5|30955.5|30970.8|30950.8|25
1642068650000|2022-01-13 10:10:50|30971.2|30951.2|30972.4|30952.4|30973.7|30953.7|30971.2|30951.2|18
1642068660000|2022-01-13 10:11:00|30972.8|30952.8|30975|30955|30975.2|30955.2|30972.8|30952.8|23
1642068670000|2022-01-13 10:11:10|30975.4|30955.4|30973.7|30953.7|30975.6|30955.6|30973.7|30953.7|21
1642068680000|2022-01-13 10:11:20|30973.6|30953.6|30973.2|30953.2|30975.4|30955.4|30972.5|30952.5|25
1642068690000|2022-01-13 10:11:30|30973.5|30953.5|30975.3|30955.3|30975.6|30955.6|30973.5|30953.5|17
1642068700000|2022-01-13 10:11:40|30975.2|30955.2|30974.7|30954.7|30975.7|30955.7|30974.2|30954.2|18
1642068710000|2022-01-13 10:11:50|30975.3|30955.3|30976.2|30956.2|30976.8|30956.8|30975|30955|19
1642068720000|2022-01-13 10:12:00|30977|30957|30975.2|30955.2|30977|30957|30973.9|30953.9|28
1642068730000|2022-01-13 10:12:10|30975.3|30955.3|30974.6|30954.6|30975.3|30955.3|30974.1|30954.1|23
1642068740000|2022-01-13 10:12:20|30974.5|30954.5|30973|30953|30974.5|30954.5|30972.5|30952.5|11
1642068750000|2022-01-13 10:12:30|30971.6|30951.6|30971.7|30951.7|30976.1|30956.1|30971|30951|28
1642068760000|2022-01-13 10:12:40|30971.6|30951.6|30972.3|30952.3|30972.7|30952.7|30970.9|30950.9|25
1642068770000|2022-01-13 10:12:50|30972.4|30952.4|30970.9|30950.9|30972.7|30952.7|30968.2|30948.2|22
1642068780000|2022-01-13 10:13:00|30971.3|30951.3|30969.2|30949.2|30971.3|30951.3|30967.8|30947.8|25
1642068790000|2022-01-13 10:13:10|30968.9|30948.9|30968.6|30948.6|30969.7|30949.7|30968.6|30948.6|16
1642068800000|2022-01-13 10:13:20|30968.7|30948.7|30967.8|30947.8|30969.2|30949.2|30967.8|30947.8|20
1642068810000|2022-01-13 10:13:30|30967.7|30947.7|30969.1|30949.1|30970.2|30950.2|30967|30947|18
1642068820000|2022-01-13 10:13:40|30969.2|30949.2|30974.1|30954.1|30974.3|30954.3|30967.9|30947.9|24
1642068830000|2022-01-13 10:13:50|30973.9|30953.9|30974.2|30954.2|30974.8|30954.8|30973.4|30953.4|23
1642068840000|2022-01-13 10:14:00|30973.9|30953.9|30973.6|30953.6|30974.6|30954.6|30973.6|30953.6|19
1642068850000|2022-01-13 10:14:10|30973.8|30953.8|30973.4|30953.4|30973.8|30953.8|30973.1|30953.1|10
1642068860000|2022-01-13 10:14:20|30972.7|30952.7|30972.8|30952.8|30972.9|30952.9|30972.4|30952.4|7
1642068870000|2022-01-13 10:14:30|30972.7|30952.7|30972.9|30952.9|30973|30953|30971.6|30951.6|19
1642068880000|2022-01-13 10:14:40|30972.5|30952.5|30972.4|30952.4|30972.7|30952.7|30972.1|30952.1|15
1642068890000|2022-01-13 10:14:50|30972.3|30952.3|30972.1|30952.1|30972.3|30952.3|30972|30952|9
1642068900000|2022-01-13 10:15:00|30971.8|30951.8|30972.8|30952.8|30972.8|30952.8|30971.8|30951.8|11
1642068910000|2022-01-13 10:15:10|30972.2|30952.2|30974.6|30954.6|30974.9|30954.9|30972.1|30952.1|18
1642068920000|2022-01-13 10:15:20|30974.4|30954.4|30973.1|30953.1|30974.4|30954.4|30972.9|30952.9|12
1642068930000|2022-01-13 10:15:30|30973.2|30953.2|30973.2|30953.2|30973.8|30953.8|30973|30953|15
1642068940000|2022-01-13 10:15:40|30973|30953|30973.5|30953.5|30973.5|30953.5|30972.6|30952.6|15
1642068950000|2022-01-13 10:15:50|30973.4|30953.4|30973.7|30953.7|30974|30954|30973.2|30953.2|14
1642068960000|2022-01-13 10:16:00|30973.8|30953.8|30973.5|30953.5|30975.2|30955.2|30973.5|30953.5|15
1642068970000|2022-01-13 10:16:10|30974|30954|30975|30955|30975|30955|30973|30953|13
1642068980000|2022-01-13 10:16:20|30974.7|30954.7|30974.4|30954.4|30974.7|30954.7|30973.8|30953.8|19
1642068990000|2022-01-13 10:16:30|30974.3|30954.3|30978.4|30958.4|30978.4|30958.4|30974.1|30954.1|21
1642069000000|2022-01-13 10:16:40|30977.3|30957.3|30979.6|30959.6|30979.7|30959.7|30977.3|30957.3|25
1642069010000|2022-01-13 10:16:50|30978.7|30958.7|30981.1|30961.1|30981.3|30961.3|30978.7|30958.7|17
1642069020000|2022-01-13 10:17:00|30980.1|30960.1|30978.8|30958.8|30980.5|30960.5|30978.6|30958.6|16
1642069030000|2022-01-13 10:17:10|30978.9|30958.9|30976.4|30956.4|30979.7|30959.7|30976.4|30956.4|18
1642069040000|2022-01-13 10:17:20|30976.1|30956.1|30978.6|30958.6|30978.8|30958.8|30976.1|30956.1|19
1642069050000|2022-01-13 10:17:30|30978.5|30958.5|30978.6|30958.6|30978.9|30958.9|30978.2|30958.2|10
1642069060000|2022-01-13 10:17:40|30978.9|30958.9|30978.8|30958.8|30978.9|30958.9|30977.5|30957.5|11
1642069070000|2022-01-13 10:17:50|30979.2|30959.2|30978.5|30958.5|30979.3|30959.3|30978.5|30958.5|8
1642069080000|2022-01-13 10:18:00|30976.1|30956.1|30977.1|30957.1|30978.4|30958.4|30976.1|30956.1|17
1642069090000|2022-01-13 10:18:10|30977.2|30957.2|30978.1|30958.1|30978.7|30958.7|30976.3|30956.3|13
1642069100000|2022-01-13 10:18:20|30978|30958|30976.6|30956.6|30978.2|30958.2|30976.4|30956.4|14
1642069110000|2022-01-13 10:18:30|30976.7|30956.7|30978.2|30958.2|30979.2|30959.2|30976.4|30956.4|20
1642069120000|2022-01-13 10:18:40|30978.3|30958.3|30979.8|30959.8|30980.6|30960.6|30978|30958|19
1642069130000|2022-01-13 10:18:50|30979.3|30959.3|30981.5|30961.5|30983.1|30963.1|30979.3|30959.3|25
1642069140000|2022-01-13 10:19:00|30981.6|30961.6|30983.3|30963.3|30983.3|30963.3|30981.5|30961.5|18
1642069150000|2022-01-13 10:19:10|30983.6|30963.6|30983.2|30963.2|30984.3|30964.3|30983|30963|21
1642069160000|2022-01-13 10:19:20|30983.8|30963.8|30981.1|30961.1|30983.8|30963.8|30980.8|30960.8|20
1642069170000|2022-01-13 10:19:30|30981.3|30961.3|30978.3|30958.3|30982|30962|30978|30958|21
1642069180000|2022-01-13 10:19:40|30978.4|30958.4|30979.1|30959.1|30979.7|30959.7|30978.4|30958.4|16
1642069190000|2022-01-13 10:19:50|30979.3|30959.3|30977.6|30957.6|30980.4|30960.4|30975.8|30955.8|23
1642069200000|2022-01-13 10:20:00|30977.5|30957.5|30978|30958|30978.4|30958.4|30976.7|30956.7|20
1642069210000|2022-01-13 10:20:10|30975.2|30955.2|30975.1|30955.1|30975.8|30955.8|30973.8|30953.8|14
1642069220000|2022-01-13 10:20:20|30974.9|30954.9|30976.4|30956.4|30976.4|30956.4|30973.4|30953.4|15
1642069230000|2022-01-13 10:20:30|30976.1|30956.1|30978.7|30958.7|30978.7|30958.7|30975.6|30955.6|23
1642069240000|2022-01-13 10:20:40|30978.3|30958.3|30978.6|30958.6|30979.2|30959.2|30977.8|30957.8|16
1642069250000|2022-01-13 10:20:50|30978.5|30958.5|30980|30960|30980.2|30960.2|30977.6|30957.6|15
1642069260000|2022-01-13 10:21:00|30979.8|30959.8|30982.4|30962.4|30982.5|30962.5|30979|30959|17
1642069270000|2022-01-13 10:21:10|30981.3|30961.3|30981.5|30961.5|30982.9|30962.9|30981.1|30961.1|22
1642069280000|2022-01-13 10:21:20|30981.9|30961.9|30983.6|30963.6|30983.6|30963.6|30981.4|30961.4|18
1642069290000|2022-01-13 10:21:30|30983.4|30963.4|30984.1|30964.1|30984.1|30964.1|30982.7|30962.7|19
1642069300000|2022-01-13 10:21:40|30984.3|30964.3|30984|30964|30984.3|30964.3|30983.7|30963.7|7
1642069310000|2022-01-13 10:21:50|30984.6|30964.6|30984.3|30964.3|30986.1|30966.1|30983.5|30963.5|18
1642069320000|2022-01-13 10:22:00|30985.1|30965.1|30986.9|30966.9|30987.6|30967.6|30983.4|30963.4|26
1642069330000|2022-01-13 10:22:10|30986.7|30966.7|30986.9|30966.9|30987.5|30967.5|30984.5|30964.5|16
1642069340000|2022-01-13 10:22:20|30985.4|30965.4|30982.5|30962.5|30986.9|30966.9|30982.5|30962.5|16
1642069350000|2022-01-13 10:22:30|30982.3|30962.3|30983.3|30963.3|30984.8|30964.8|30981.9|30961.9|19
1642069360000|2022-01-13 10:22:40|30983.7|30963.7|30982.2|30962.2|30983.7|30963.7|30982|30962|14
1642069370000|2022-01-13 10:22:50|30982.1|30962.1|30979.8|30959.8|30982.8|30962.8|30979.8|30959.8|14
1642069380000|2022-01-13 10:23:00|30979.6|30959.6|30979.7|30959.7|30980.8|30960.8|30976.5|30956.5|27
1642069390000|2022-01-13 10:23:10|30980.5|30960.5|30980.3|30960.3|30980.8|30960.8|30979.3|30959.3|22
1642069400000|2022-01-13 10:23:20|30980.9|30960.9|30982.3|30962.3|30982.3|30962.3|30979.5|30959.5|18
1642069410000|2022-01-13 10:23:30|30982.4|30962.4|30983.6|30963.6|30983.7|30963.7|30982.1|30962.1|13
1642069420000|2022-01-13 10:23:40|30983.2|30963.2|30983.2|30963.2|30984.4|30964.4|30981.9|30961.9|14
1642069430000|2022-01-13 10:23:50|30981.5|30961.5|30982.5|30962.5|30985.1|30965.1|30980|30960|19
1642069440000|2022-01-13 10:24:00|30982.8|30962.8|30987.2|30967.2|30988.1|30968.1|30982.1|30962.1|26
1642069450000|2022-01-13 10:24:10|30987.4|30967.4|30986.7|30966.7|30987.9|30967.9|30984.8|30964.8|21
1642069460000|2022-01-13 10:24:20|30987|30967|30987|30967|30988.2|30968.2|30985|30965|24
1642069470000|2022-01-13 10:24:30|30987.4|30967.4|30986.5|30966.5|30988.4|30968.4|30986.2|30966.2|8
1642069480000|2022-01-13 10:24:40|30986.2|30966.2|30987.9|30967.9|30989.3|30969.3|30985.6|30965.6|21
1642069490000|2022-01-13 10:24:50|30987.7|30967.7|30985.6|30965.6|30990.5|30970.5|30985.6|30965.6|18
1642069500000|2022-01-13 10:25:00|30986.1|30966.1|30990.8|30970.8|30992.1|30972.1|30985.8|30965.8|23
1642069510000|2022-01-13 10:25:10|30990.5|30970.5|31004.8|30984.8|31018.1|30985.8|30990.3|30967.2|29
1642069520000|2022-01-13 10:25:20|31004.6|30984.6|31003.1|30983.1|31005.2|30985.2|31001.4|30981.4|28
1642069530000|2022-01-13 10:25:30|31002.8|30982.8|31003.8|30983.8|31015.5|30983.8|31001.1|30965.5|26
1642069540000|2022-01-13 10:25:40|31002.1|30982.1|31003.8|30983.8|31003.9|30983.9|31000.1|30980.1|21
1642069550000|2022-01-13 10:25:50|31004.3|30984.3|31003.4|30983.4|31019.3|30984.3|31001.9|30967.3|30
1642069560000|2022-01-13 10:26:00|31003.9|30983.9|31004.2|30984.2|31005.3|30985.3|31003.4|30983.4|23
1642069570000|2022-01-13 10:26:10|31004|30984|31003.4|30983.4|31004|30984|31001.1|30981.1|24
1642069580000|2022-01-13 10:26:20|31003.5|30983.5|31005.4|30985.4|31010.2|30990.2|31001.7|30981.7|24
1642069590000|2022-01-13 10:26:30|31007.5|30987.5|31009.2|30989.2|31009.4|30989.4|31004.8|30984.8|28
1642069600000|2022-01-13 10:26:40|31009.1|30989.1|31008.4|30988.4|31009.2|30989.2|31006.8|30986.8|22
1642069610000|2022-01-13 10:26:50|31008.6|30988.6|31006.9|30986.9|31009.5|30989.5|31006.7|30986.7|22
1642069620000|2022-01-13 10:27:00|31007.5|30987.5|31007.8|30987.8|31011.1|30991.1|31007.5|30987.5|26
1642069630000|2022-01-13 10:27:10|31008.8|30988.8|31009.4|30989.4|31011.2|30991.2|31007.9|30987.9|31
1642069640000|2022-01-13 10:27:20|31007.8|30987.8|31009.7|30989.7|31011|30991|31007.7|30987.7|29
1642069650000|2022-01-13 10:27:30|31010.5|30990.5|31010.3|30990.3|31011.2|30991.2|31007|30987|31
1642069660000|2022-01-13 10:27:40|31009.3|30989.3|31010.5|30990.5|31011.8|30991.8|31008.3|30988.3|27
1642069670000|2022-01-13 10:27:50|31010.2|30990.2|31017.5|30997.5|31017.5|30997.5|31008.4|30988.4|33
1642069680000|2022-01-13 10:28:00|31017.3|30997.3|31034|30984|31034|31001.9|31016.2|30983.9|28
1642069690000|2022-01-13 10:28:10|31033.5|30983.5|31023.2|31003.2|31033.8|31003.9|31018.7|30983.5|33
1642069700000|2022-01-13 10:28:20|31022.7|31002.7|31041.8|30991.8|31043.4|31010.3|31020.7|30991.8|28
1642069710000|2022-01-13 10:28:30|31027.9|31007.9|31029.4|31009.4|31046.1|31010.4|31025.2|30994.2|31
1642069720000|2022-01-13 10:28:40|31029.6|31009.6|31033|31013|31048.6|31013.8|31029.6|30995.1|34
1642069730000|2022-01-13 10:28:50|31033.5|31013.5|31046.7|30996.7|31050|31015.2|31031.1|30996.4|29
1642069740000|2022-01-13 10:29:00|31046.5|30996.5|31032.2|31012.2|31046.7|31012.8|31029.5|30995.4|21
1642069750000|2022-01-13 10:29:10|31030.6|31010.6|31027.6|31007.6|31044|31012|31027.6|30993.5|24
1642069760000|2022-01-13 10:29:20|31028.6|31008.6|31031|31011|31031.3|31011.3|31028.2|31008.2|26
1642069770000|2022-01-13 10:29:30|31029.9|31009.9|31029.1|31009.1|31044.7|31011.7|31028.9|30994.7|26
1642069780000|2022-01-13 10:29:40|31028.9|31008.9|31029.7|31009.7|31030.1|31010.1|31028.8|31008.8|18
1642069790000|2022-01-13 10:29:50|31028.4|31008.4|31026.6|31006.6|31028.4|31008.4|31026.2|31006.2|23
1642069800000|2022-01-13 10:30:00|31027.7|31007.7|31028|31008|31028.3|31008.3|31025.1|31005.1|28
1642069810000|2022-01-13 10:30:10|31028.2|31008.2|31028.1|31008.1|31028.2|31008.2|31026.5|31006.5|21
1642069820000|2022-01-13 10:30:20|31027.9|31007.9|31024.4|31004.4|31027.9|31007.9|31024.4|31004.4|25
1642069830000|2022-01-13 10:30:30|31024.5|31004.5|31023.1|31003.1|31025.1|31005.1|31022.3|31002.3|20
1642069840000|2022-01-13 10:30:40|31023.9|31003.9|31024.3|31004.3|31025.5|31005.5|31023.4|31003.4|13
1642069850000|2022-01-13 10:30:50|31024.2|31004.2|31023.1|31003.1|31025|31005|31021.3|31001.3|27
1642069860000|2022-01-13 10:31:00|31023.6|31003.6|31024.8|31004.8|31025.1|31005.1|31023.2|31003.2|23
1642069870000|2022-01-13 10:31:10|31024.7|31004.7|31024.6|31004.6|31027.1|31007.1|31023.8|31003.8|21
1642069880000|2022-01-13 10:31:20|31024.5|31004.5|31025.4|31005.4|31025.6|31005.6|31024.5|31004.5|16
1642069890000|2022-01-13 10:31:30|31026.3|31006.3|31026.4|31006.4|31026.6|31006.6|31025.7|31005.7|18
1642069900000|2022-01-13 10:31:40|31025.4|31005.4|31026.7|31006.7|31026.7|31006.7|31025.4|31005.4|16
1642069910000|2022-01-13 10:31:50|31027.6|31007.6|31030.3|31010.3|31030.8|31010.8|31027.6|31007.6|28
1642069920000|2022-01-13 10:32:00|31030.4|31010.4|31044|31024|31044|31024|31030.4|31010.4|30
1642069930000|2022-01-13 10:32:10|31043.9|31023.9|31044|31024|31048.9|31028.9|31043.6|31023.6|28
1642069940000|2022-01-13 10:32:20|31044.8|31024.8|31057|31037|31068|31037|31043.6|31016.3|32
1642069950000|2022-01-13 10:32:30|31057.7|31037.7|31064.2|31044.2|31065|31045|31057.6|31037.6|35
1642069960000|2022-01-13 10:32:40|31064.7|31044.7|31066.6|31046.6|31071.3|31051.3|31064|31044|31
1642069970000|2022-01-13 10:32:50|31066.9|31046.9|31065.3|31045.3|31068.2|31048.2|31064.4|31044.4|24
1642069980000|2022-01-13 10:33:00|31065.5|31045.5|31059.7|31039.7|31066|31046|31059.2|31039.2|28
1642069990000|2022-01-13 10:33:10|31058.9|31038.9|31059|31039|31060.9|31040.9|31058.3|31038.3|26
1642070000000|2022-01-13 10:33:20|31058.3|31038.3|31057.9|31037.9|31058.4|31038.4|31056.2|31036.2|24
1642070010000|2022-01-13 10:33:30|31057.2|31037.2|31059.8|31039.8|31067.1|31047.1|31056.6|31036.6|33
1642070020000|2022-01-13 10:33:40|31059.7|31039.7|31060.7|31040.7|31061.5|31041.5|31057.5|31037.5|25
1642070030000|2022-01-13 10:33:50|31060.4|31040.4|31057.8|31037.8|31064.5|31044.5|31057.4|31037.4|32
1642070040000|2022-01-13 10:34:00|31057.5|31037.5|31054.3|31034.3|31057.8|31037.8|31053.3|31033.3|34
1642070050000|2022-01-13 10:34:10|31053.8|31033.8|31056.4|31036.4|31056.6|31036.6|31053.8|31033.8|21
1642070060000|2022-01-13 10:34:20|31056.7|31036.7|31059|31039|31063.5|31043.5|31055.8|31035.8|29
1642070070000|2022-01-13 10:34:30|31057.8|31037.8|31060.6|31040.6|31062.1|31042.1|31056.5|31036.5|29
1642070080000|2022-01-13 10:34:40|31061|31041|31063.9|31043.9|31066.2|31046.2|31059|31039|27
1642070090000|2022-01-13 10:34:50|31063.5|31043.5|31063.9|31043.9|31064.5|31044.5|31063|31043|14
1642070100000|2022-01-13 10:35:00|31063.6|31043.6|31076.4|31056.4|31078.6|31058.6|31063.3|31043.3|25
1642070110000|2022-01-13 10:35:10|31077.8|31057.8|31074.5|31054.5|31077.9|31057.9|31073.1|31053.1|24
1642070120000|2022-01-13 10:35:20|31074|31054|31080.7|31060.7|31081.1|31061.1|31073.5|31053.5|32
1642070130000|2022-01-13 10:35:30|31079.9|31059.9|31078.3|31058.3|31081.4|31061.4|31077.6|31057.6|31
1642070140000|2022-01-13 10:35:40|31078.4|31058.4|31072.2|31052.2|31079|31059|31070.4|31050.4|27
1642070150000|2022-01-13 10:35:50|31071.5|31051.5|31074.6|31054.6|31075.4|31055.4|31069.9|31049.9|27
1642070160000|2022-01-13 10:36:00|31074.1|31054.1|31072.2|31052.2|31074.1|31054.1|31070.2|31050.2|24
1642070170000|2022-01-13 10:36:10|31071.4|31051.4|31070.8|31050.8|31073.1|31053.1|31070.7|31050.7|20
1642070180000|2022-01-13 10:36:20|31071|31051|31068.4|31048.4|31072|31052|31068.4|31048.4|18
1642070190000|2022-01-13 10:36:30|31069.4|31049.4|31068.9|31048.9|31070|31050|31067.9|31047.9|16
1642070200000|2022-01-13 10:36:40|31069.3|31049.3|31069.3|31049.3|31070.2|31050.2|31066.6|31046.6|21
1642070210000|2022-01-13 10:36:50|31069.2|31049.2|31064.1|31044.1|31069.6|31049.6|31062.4|31042.4|26
1642070220000|2022-01-13 10:37:00|31063.5|31043.5|31063.8|31043.8|31065.3|31045.3|31062.5|31042.5|16
1642070230000|2022-01-13 10:37:10|31064.7|31044.7|31063.1|31043.1|31065.2|31045.2|31062.8|31042.8|21
1642070240000|2022-01-13 10:37:20|31062.7|31042.7|31063.4|31043.4|31064.3|31044.3|31061.4|31041.4|25
1642070250000|2022-01-13 10:37:30|31063.2|31043.2|31059.2|31039.2|31063.2|31043.2|31057.6|31037.6|33
1642070260000|2022-01-13 10:37:40|31056.9|31036.9|31052.5|31032.5|31057.5|31037.5|31051.4|31031.4|30
1642070270000|2022-01-13 10:37:50|31053|31033|31052.4|31032.4|31067.8|31039.8|31047|31017.8|35
1642070280000|2022-01-13 10:38:00|31050.8|31030.8|31051.6|31031.6|31058.1|31038.1|31049.1|31029.1|35
1642070290000|2022-01-13 10:38:10|31051|31031|31051|31031|31053.6|31033.6|31050.5|31030.5|21
1642070300000|2022-01-13 10:38:20|31051.5|31031.5|31051.8|31031.8|31052|31032|31050.2|31030.2|19
1642070310000|2022-01-13 10:38:30|31051|31031|31052.5|31032.5|31054.4|31034.4|31051|31031|28
1642070320000|2022-01-13 10:38:40|31052|31032|31044.5|31024.5|31056.7|31036.7|31044.5|31024.5|30
1642070330000|2022-01-13 10:38:50|31043.9|31023.9|31047.2|31027.2|31048.3|31028.3|31043.9|31023.9|28
1642070340000|2022-01-13 10:39:00|31047.3|31027.3|31048.6|31028.6|31050.3|31030.3|31045.4|31025.4|32
1642070350000|2022-01-13 10:39:10|31048.1|31028.1|31047.4|31027.4|31049.9|31029.9|31046.4|31026.4|26
1642070360000|2022-01-13 10:39:20|31047.7|31027.7|31051|31031|31051.5|31031.5|31046.5|31026.5|26
1642070370000|2022-01-13 10:39:30|31048.8|31028.8|31048.1|31028.1|31049.9|31029.9|31046.8|31026.8|29
1642070380000|2022-01-13 10:39:40|31046.8|31026.8|31048.2|31028.2|31050|31030|31045.4|31025.4|22
1642070390000|2022-01-13 10:39:50|31048.1|31028.1|31050.4|31030.4|31051.4|31031.4|31048.1|31028.1|27
1642070400000|2022-01-13 10:40:00|31050.5|31030.5|31053.4|31033.4|31056.6|31036.6|31050.5|31030.5|34
1642070410000|2022-01-13 10:40:10|31053.9|31033.9|31052.9|31032.9|31054.4|31034.4|31052|31032|24
1642070420000|2022-01-13 10:40:20|31053.1|31033.1|31052.7|31032.7|31054.9|31034.9|31052.7|31032.7|17
1642070430000|2022-01-13 10:40:30|31054.4|31034.4|31055.2|31035.2|31055.8|31035.8|31054.1|31034.1|14
1642070440000|2022-01-13 10:40:40|31055.1|31035.1|31055.3|31035.3|31057.2|31037.2|31052.5|31032.5|28
1642070450000|2022-01-13 10:40:50|31055.4|31035.4|31054|31034|31057.2|31037.2|31053.9|31033.9|20
1642070460000|2022-01-13 10:41:00|31053.7|31033.7|31055.4|31035.4|31055.8|31035.8|31053.7|31033.7|21
1642070470000|2022-01-13 10:41:10|31055.5|31035.5|31051.4|31031.4|31055.7|31035.7|31051.1|31031.1|28
1642070480000|2022-01-13 10:41:20|31051.6|31031.6|31050.2|31030.2|31052.3|31032.3|31049.5|31029.5|30
1642070490000|2022-01-13 10:41:30|31051.1|31031.1|31048.7|31028.7|31051.5|31031.5|31042.6|31022.6|33
1642070500000|2022-01-13 10:41:40|31049.4|31029.4|31049|31029|31051|31031|31048.1|31028.1|20
1642070510000|2022-01-13 10:41:50|31048.9|31028.9|31049.5|31029.5|31050.2|31030.2|31048.8|31028.8|19
1642070520000|2022-01-13 10:42:00|31048.6|31028.6|31049.7|31029.7|31051.9|31031.9|31048.5|31028.5|16
1642070530000|2022-01-13 10:42:10|31050.4|31030.4|31051.8|31031.8|31052.4|31032.4|31049.4|31029.4|19
1642070540000|2022-01-13 10:42:20|31052.1|31032.1|31049.6|31029.6|31052.1|31032.1|31049.3|31029.3|10
1642070550000|2022-01-13 10:42:30|31048.6|31028.6|31050.6|31030.6|31051.3|31031.3|31047.9|31027.9|24
1642070560000|2022-01-13 10:42:40|31050.7|31030.7|31050.2|31030.2|31051.4|31031.4|31049.9|31029.9|20
1642070570000|2022-01-13 10:42:50|31050.4|31030.4|31050.3|31030.3|31050.5|31030.5|31049.3|31029.3|18
1642070580000|2022-01-13 10:43:00|31050.6|31030.6|31052.8|31032.8|31053.6|31033.6|31049.3|31029.3|22
1642070590000|2022-01-13 10:43:10|31052.9|31032.9|31048.2|31028.2|31053.5|31033.5|31048.2|31028.2|25
1642070600000|2022-01-13 10:43:20|31048.1|31028.1|31040.1|31020.1|31050.4|31030.4|31040.1|31020.1|31
1642070610000|2022-01-13 10:43:30|31038.3|31018.3|31039.3|31019.3|31042.3|31022.3|31038.3|31018.3|25
1642070620000|2022-01-13 10:43:40|31040|31020|31037.2|31017.2|31041.7|31021.7|31037.2|31017.2|32
1642070630000|2022-01-13 10:43:50|31036.2|31016.2|31035|31015|31038.3|31018.3|31034.2|31014.2|31
1642070640000|2022-01-13 10:44:00|31035.2|31015.2|31034.4|31014.4|31036.4|31016.4|31033.8|31013.8|20
1642070650000|2022-01-13 10:44:10|31034.7|31014.7|31033.7|31013.7|31038.5|31018.5|31031.5|31011.5|29
1642070660000|2022-01-13 10:44:20|31034.4|31014.4|31034.9|31014.9|31035.2|31015.2|31031.2|31011.2|29
1642070670000|2022-01-13 10:44:30|31035.1|31015.1|31035.2|31015.2|31036.7|31016.7|31034.5|31014.5|18
1642070680000|2022-01-13 10:44:40|31035.5|31015.5|31040.6|31020.6|31040.6|31020.6|31034.3|31014.3|24
1642070690000|2022-01-13 10:44:50|31040.5|31020.5|31036.7|31016.7|31040.9|31020.9|31033.8|31013.8|23
1642070700000|2022-01-13 10:45:00|31036.5|31016.5|31035.5|31015.5|31036.5|31016.5|31034.6|31014.6|27
1642070710000|2022-01-13 10:45:10|31035.7|31015.7|31034.2|31014.2|31035.8|31015.8|31032.8|31012.8|30
1642070720000|2022-01-13 10:45:20|31033.9|31013.9|31025|31005|31035.6|31015.6|31025|31005|31
1642070730000|2022-01-13 10:45:30|31026|31006|31025.1|31005.1|31029.8|31009.8|31024.1|31004.1|25
1642070740000|2022-01-13 10:45:40|31025.5|31005.5|31034.2|31014.2|31034.6|31014.6|31024.3|31004.3|23
1642070750000|2022-01-13 10:45:50|31034.6|31014.6|31036.6|31016.6|31037|31017|31034.6|31014.6|18
1642070760000|2022-01-13 10:46:00|31035.9|31015.9|31035.2|31015.2|31037.2|31017.2|31034.5|31014.5|26
1642070770000|2022-01-13 10:46:10|31034.9|31014.9|31032|31012|31035.3|31015.3|31028.8|31008.8|24
1642070780000|2022-01-13 10:46:20|31031.8|31011.8|31032.4|31012.4|31033.3|31013.3|31031.8|31011.8|20
1642070790000|2022-01-13 10:46:30|31032.2|31012.2|31033.9|31013.9|31034.1|31014.1|31031.8|31011.8|13
1642070800000|2022-01-13 10:46:40|31035.7|31015.7|31036.8|31016.8|31038.6|31018.6|31033.8|31013.8|22
1642070810000|2022-01-13 10:46:50|31037.6|31017.6|31037.2|31017.2|31039.4|31019.4|31034.2|31014.2|23
1642070820000|2022-01-13 10:47:00|31037.1|31017.1|31030.6|31010.6|31037.4|31017.4|31029|31009|28
1642070830000|2022-01-13 10:47:10|31028.8|31008.8|31029.3|31009.3|31030.6|31010.6|31028.7|31008.7|24
1642070840000|2022-01-13 10:47:20|31029.5|31009.5|31031.2|31011.2|31032.1|31012.1|31028.9|31008.9|20
1642070850000|2022-01-13 10:47:30|31031.3|31011.3|31030.2|31010.2|31031.3|31011.3|31028.5|31008.5|25
1642070860000|2022-01-13 10:47:40|31030|31010|31030|31010|31030.6|31010.6|31029.3|31009.3|21
1642070870000|2022-01-13 10:47:50|31030.1|31010.1|31032.4|31012.4|31033.8|31013.8|31030.1|31010.1|22
1642070880000|2022-01-13 10:48:00|31032.3|31012.3|31033|31013|31033|31013|31029.2|31009.2|22
1642070890000|2022-01-13 10:48:10|31032.3|31012.3|31031.2|31011.2|31032.4|31012.4|31029.7|31009.7|18
1642070900000|2022-01-13 10:48:20|31031.5|31011.5|31030|31010|31031.5|31011.5|31029.4|31009.4|18
1642070910000|2022-01-13 10:48:30|31029.8|31009.8|31027.9|31007.9|31030|31010|31027.6|31007.6|22
1642070920000|2022-01-13 10:48:40|31028.1|31008.1|31029.2|31009.2|31029.2|31009.2|31027.9|31007.9|17
1642070930000|2022-01-13 10:48:50|31029.1|31009.1|31022.7|31002.7|31029.1|31009.1|31022.7|31002.7|27
1642070940000|2022-01-13 10:49:00|31022.5|31002.5|31023.2|31003.2|31024.4|31004.4|31021.3|31001.3|24
1642070950000|2022-01-13 10:49:10|31023.4|31003.4|31024.2|31004.2|31024.5|31004.5|31022.8|31002.8|19
1642070960000|2022-01-13 10:49:20|31024.3|31004.3|31027.5|31007.5|31029.7|31009.7|31023.7|31003.7|21
1642070970000|2022-01-13 10:49:30|31028.1|31008.1|31023.3|31003.3|31028.2|31008.2|31021.8|31001.8|26
1642070980000|2022-01-13 10:49:40|31023.7|31003.7|31022.9|31002.9|31023.7|31003.7|31022|31002|17
1642070990000|2022-01-13 10:49:50|31022.7|31002.7|31024.4|31004.4|31024.4|31004.4|31022.7|31002.7|16
1642071000000|2022-01-13 10:50:00|31024.5|31004.5|31025.6|31005.6|31025.8|31005.8|31024.5|31004.5|16
1642071010000|2022-01-13 10:50:10|31025.5|31005.5|31026.5|31006.5|31026.9|31006.9|31025.5|31005.5|13
1642071020000|2022-01-13 10:50:20|31027|31007|31023.9|31003.9|31027.2|31007.2|31023.6|31003.6|25
1642071030000|2022-01-13 10:50:30|31023.3|31003.3|31030.1|31010.1|31030.1|31010.1|31023.1|31003.1|21
1642071040000|2022-01-13 10:50:40|31029.2|31009.2|31028.6|31008.6|31029.2|31009.2|31028.6|31008.6|13
1642071050000|2022-01-13 10:50:50|31028.7|31008.7|31029.4|31009.4|31030.1|31010.1|31028.7|31008.7|14
1642071060000|2022-01-13 10:51:00|31029.5|31009.5|31028|31008|31030.9|31010.9|31025.4|31005.4|22
1642071070000|2022-01-13 10:51:10|31027.7|31007.7|31021.7|31001.7|31027.7|31007.7|31021.6|31001.6|24
1642071080000|2022-01-13 10:51:20|31021.6|31001.6|31021.3|31001.3|31022.5|31002.5|31021.3|31001.3|19
1642071090000|2022-01-13 10:51:30|31021.2|31001.2|31021.3|31001.3|31021.9|31001.9|31021.1|31001.1|17
1642071100000|2022-01-13 10:51:40|31021.8|31001.8|31022.3|31002.3|31023.7|31003.7|31021.1|31001.1|20
1642071110000|2022-01-13 10:51:50|31022.1|31002.1|31025|31005|31025.9|31005.9|31021.9|31001.9|28
1642071120000|2022-01-13 10:52:00|31025.4|31005.4|31024.9|31004.9|31025.8|31005.8|31023.9|31003.9|20
1642071130000|2022-01-13 10:52:10|31024.4|31004.4|31022.1|31002.1|31024.7|31004.7|31020.6|31000.6|29
1642071140000|2022-01-13 10:52:20|31022|31002|31021.9|31001.9|31023.1|31003.1|31021.7|31001.7|26
1642071150000|2022-01-13 10:52:30|31022.1|31002.1|31026.8|31006.8|31027.1|31007.1|31021.9|31001.9|20
1642071160000|2022-01-13 10:52:40|31027.3|31007.3|31023.1|31003.1|31027.5|31007.5|31022.9|31002.9|28
1642071170000|2022-01-13 10:52:50|31023.8|31003.8|31022.2|31002.2|31023.8|31003.8|31021|31001|22
1642071180000|2022-01-13 10:53:00|31022.3|31002.3|31022|31002|31022.7|31002.7|31021.8|31001.8|20
1642071190000|2022-01-13 10:53:10|31022.9|31002.9|31023.3|31003.3|31023.3|31003.3|31021|31001|26
1642071200000|2022-01-13 10:53:20|31022.9|31002.9|31023.1|31003.1|31023.2|31003.2|31021.6|31001.6|25
1642071210000|2022-01-13 10:53:30|31023|31003|31023.2|31003.2|31023.4|31003.4|31022.5|31002.5|23
1642071220000|2022-01-13 10:53:40|31022.2|31002.2|31028|31008|31028.5|31008.5|31022.2|31002.2|26
1642071230000|2022-01-13 10:53:50|31027.9|31007.9|31033.2|31013.2|31033.9|31013.9|31027.8|31007.8|17
1642071240000|2022-01-13 10:54:00|31032.7|31012.7|31033|31013|31033|31013|31032|31012|18
1642071250000|2022-01-13 10:54:10|31032.8|31012.8|31029.7|31009.7|31032.9|31012.9|31028.6|31008.6|24
1642071260000|2022-01-13 10:54:20|31029.4|31009.4|31027.8|31007.8|31029.5|31009.5|31027.3|31007.3|22
1642071270000|2022-01-13 10:54:30|31027.7|31007.7|31028.9|31008.9|31029.2|31009.2|31027.6|31007.6|20
1642071280000|2022-01-13 10:54:40|31031.1|31011.1|31031.8|31011.8|31032.2|31012.2|31030.5|31010.5|19
1642071290000|2022-01-13 10:54:50|31031.9|31011.9|31031.8|31011.8|31032.5|31012.5|31029.7|31009.7|23
1642071300000|2022-01-13 10:55:00|31032.1|31012.1|31032|31012|31032.9|31012.9|31031.7|31011.7|21
1642071310000|2022-01-13 10:55:10|31031.6|31011.6|31033.7|31013.7|31033.7|31013.7|31031.6|31011.6|17
1642071320000|2022-01-13 10:55:20|31033.8|31013.8|31033.8|31013.8|31033.9|31013.9|31032.1|31012.1|23
1642071330000|2022-01-13 10:55:30|31033.6|31013.6|31033.3|31013.3|31035.8|31015.8|31032.3|31012.3|27
1642071340000|2022-01-13 10:55:40|31033.7|31013.7|31033.7|31013.7|31035.8|31015.8|31032.8|31012.8|22
1642071350000|2022-01-13 10:55:50|31034.3|31014.3|31029.7|31009.7|31034.3|31014.3|31029.7|31009.7|29
1642071360000|2022-01-13 10:56:00|31030.1|31010.1|31031.9|31011.9|31032.2|31012.2|31029.6|31009.6|34
1642071370000|2022-01-13 10:56:10|31031.6|31011.6|31034.4|31014.4|31035.3|31015.3|31031.6|31011.6|26
1642071380000|2022-01-13 10:56:20|31034.3|31014.3|31032.1|31012.1|31034.8|31014.8|31031.2|31011.2|31
1642071390000|2022-01-13 10:56:30|31032.4|31012.4|31032|31012|31033.1|31013.1|31031.5|31011.5|26
1642071400000|2022-01-13 10:56:40|31032.1|31012.1|31030.5|31010.5|31035.3|31015.3|31030|31010|24
1642071410000|2022-01-13 10:56:50|31030.6|31010.6|31030.3|31010.3|31030.6|31010.6|31029|31009|16
1642071420000|2022-01-13 10:57:00|31029.7|31009.7|31035.6|31015.6|31035.6|31015.6|31028.8|31008.8|21
1642071430000|2022-01-13 10:57:10|31031.1|31011.1|31033.1|31013.1|31034.7|31014.7|31031.1|31011.1|28
1642071440000|2022-01-13 10:57:20|31033.5|31013.5|31028.3|31008.3|31035.2|31015.2|31025.7|31005.7|22
1642071450000|2022-01-13 10:57:30|31029|31009|31027.4|31007.4|31029|31009|31026.8|31006.8|25
1642071460000|2022-01-13 10:57:40|31027.6|31007.6|31026.2|31006.2|31028.1|31008.1|31026.2|31006.2|21
1642071470000|2022-01-13 10:57:50|31026.1|31006.1|31029.3|31009.3|31031.5|31011.5|31026.1|31006.1|26
1642071480000|2022-01-13 10:58:00|31029.4|31009.4|31030.1|31010.1|31030.2|31010.2|31028.6|31008.6|25
1642071490000|2022-01-13 10:58:10|31029.2|31009.2|31030.7|31010.7|31030.9|31010.9|31029.2|31009.2|26
1642071500000|2022-01-13 10:58:20|31031.2|31011.2|31031|31011|31031.5|31011.5|31030.2|31010.2|32
1642071510000|2022-01-13 10:58:30|31030.8|31010.8|31023.2|31003.2|31032.3|31012.3|31021.1|31001.1|26
1642071520000|2022-01-13 10:58:40|31023.9|31003.9|31025.1|31005.1|31025.1|31005.1|31021.8|31001.8|21
1642071530000|2022-01-13 10:58:50|31025|31005|31024.1|31004.1|31025.5|31005.5|31022.9|31002.9|19
1642071540000|2022-01-13 10:59:00|31023.9|31003.9|31023.5|31003.5|31024|31004|31022.7|31002.7|21
1642071550000|2022-01-13 10:59:10|31023.4|31003.4|31022.4|31002.4|31024.4|31004.4|31017|30997|29
1642071560000|2022-01-13 10:59:20|31022.6|31002.6|31023.3|31003.3|31024.3|31004.3|31021.8|31001.8|13
1642071570000|2022-01-13 10:59:30|31023.6|31003.6|31024.3|31004.3|31024.4|31004.4|31023.4|31003.4|11
1642071580000|2022-01-13 10:59:40|31024.1|31004.1|31023.5|31003.5|31024.1|31004.1|31023.4|31003.4|10
1642071590000|2022-01-13 10:59:50|31023.6|31003.6|31025.5|31005.5|31025.7|31005.7|31023.6|31003.6|7
1642071600000|2022-01-13 11:00:00|31025.3|31005.3|31022.9|31002.9|31025.7|31005.7|31022.9|31002.9|21
1642071610000|2022-01-13 11:00:10|31022.4|31002.4|31011|30991|31023.6|31003.6|31011|30991|27
1642071620000|2022-01-13 11:00:20|31012.1|30992.1|31011.9|30991.9|31013.9|30993.9|31011.2|30991.2|27
1642071630000|2022-01-13 11:00:30|31012|30992|31009.8|30989.8|31013.5|30993.5|31008.4|30988.4|30
1642071640000|2022-01-13 11:00:40|31010.7|30990.7|31010.4|30990.4|31011.9|30991.9|31008.4|30988.4|31
1642071650000|2022-01-13 11:00:50|31008.7|30988.7|31007.3|30987.3|31008.7|30988.7|31004|30984|34
1642071660000|2022-01-13 11:01:00|31007.4|30987.4|30999.5|30979.5|31007.4|30987.4|30999.5|30979.5|21
1642071670000|2022-01-13 11:01:10|30997.1|30977.1|30993.9|30973.9|30998.3|30978.3|30990.4|30970.4|32
1642071680000|2022-01-13 11:01:20|30994.8|30974.8|30997.4|30977.4|30997.4|30977.4|30990.7|30970.7|25
1642071690000|2022-01-13 11:01:30|30996.5|30976.5|30998.6|30978.6|31000.2|30980.2|30996.1|30976.1|33
1642071700000|2022-01-13 11:01:40|31000|30980|30999.8|30979.8|31000.4|30980.4|30997.1|30977.1|35
1642071710000|2022-01-13 11:01:50|30999.1|30979.1|31001|30981|31001.8|30981.8|30999.1|30979.1|32
1642071720000|2022-01-13 11:02:00|31001.1|30981.1|31003.5|30983.5|31003.8|30983.8|30999.7|30979.7|32
1642071730000|2022-01-13 11:02:10|31003.3|30983.3|31003.7|30983.7|31004.5|30984.5|31002.6|30982.6|25
1642071740000|2022-01-13 11:02:20|31003.3|30983.3|31002.4|30982.4|31004.4|30984.4|31001.3|30981.3|17
1642071750000|2022-01-13 11:02:30|31003|30983|31002.9|30982.9|31005.6|30985.6|31002.9|30982.9|24
1642071760000|2022-01-13 11:02:40|31004.1|30984.1|31003.2|30983.2|31004.9|30984.9|31001.8|30981.8|19
1642071770000|2022-01-13 11:02:50|31004.3|30984.3|31004.5|30984.5|31004.5|30984.5|31003.1|30983.1|15
1642071780000|2022-01-13 11:03:00|31004.8|30984.8|31003.5|30983.5|31004.8|30984.8|31002.5|30982.5|20
1642071790000|2022-01-13 11:03:10|31003.7|30983.7|31003.6|30983.6|31005.1|30985.1|31001.9|30981.9|17
1642071800000|2022-01-13 11:03:20|31000.9|30980.9|31003.5|30983.5|31003.9|30983.9|31000.9|30980.9|15
1642071810000|2022-01-13 11:03:30|31003.6|30983.6|31002.8|30982.8|31003.6|30983.6|31002.3|30982.3|15
1642071820000|2022-01-13 11:03:40|31002.4|30982.4|31006.8|30986.8|31007.1|30987.1|31002.4|30982.4|17
1642071830000|2022-01-13 11:03:50|31006.3|30986.3|31005.4|30985.4|31007.1|30987.1|31005.4|30985.4|8
1642071840000|2022-01-13 11:04:00|31005.3|30985.3|31004.6|30984.6|31005.8|30985.8|31003|30983|21
1642071850000|2022-01-13 11:04:10|31007.7|30987.7|31005.7|30985.7|31009.6|30989.6|31004.4|30984.4|24
1642071860000|2022-01-13 11:04:20|31005.8|30985.8|31000.5|30980.5|31005.9|30985.9|30999.4|30979.4|28
1642071870000|2022-01-13 11:04:30|31000.2|30980.2|31002.4|30982.4|31002.4|30982.4|30999.8|30979.8|18
1642071880000|2022-01-13 11:04:40|31002.2|30982.2|31002.6|30982.6|31003.9|30983.9|31001.3|30981.3|18
1642071890000|2022-01-13 11:04:50|31003.3|30983.3|31003|30983|31003.5|30983.5|31000.6|30980.6|20
1642071900000|2022-01-13 11:05:00|31003.1|30983.1|31004.4|30984.4|31004.7|30984.7|31000.6|30980.6|19
1642071910000|2022-01-13 11:05:10|31004.2|30984.2|31002.7|30982.7|31004.2|30984.2|31002.1|30982.1|19
1642071920000|2022-01-13 11:05:20|31001.4|30981.4|31000.6|30980.6|31002.5|30982.5|30997.7|30977.7|17
1642071930000|2022-01-13 11:05:30|31000.7|30980.7|30999.7|30979.7|31000.7|30980.7|30999.1|30979.1|16
1642071940000|2022-01-13 11:05:40|30999.6|30979.6|31002.6|30982.6|31004.1|30984.1|30999.6|30979.6|25
1642071950000|2022-01-13 11:05:50|31002.2|30982.2|31003.5|30983.5|31004.8|30984.8|31002|30982|24
1642071960000|2022-01-13 11:06:00|31002.4|30982.4|31004.3|30984.3|31004.4|30984.4|31002.3|30982.3|13
1642071970000|2022-01-13 11:06:10|31005.1|30985.1|31002.9|30982.9|31005.1|30985.1|30999|30979|19
1642071980000|2022-01-13 11:06:20|31004.3|30984.3|31004.5|30984.5|31005|30985|30998.4|30978.4|22
1642071990000|2022-01-13 11:06:30|31000.5|30980.5|31003.2|30983.2|31003.4|30983.4|31000.3|30980.3|22
1642072000000|2022-01-13 11:06:40|31003.1|30983.1|31002.4|30982.4|31003.1|30983.1|31001|30981|18
1642072010000|2022-01-13 11:06:50|31002.8|30982.8|31003.5|30983.5|31004.2|30984.2|31002.2|30982.2|14
1642072020000|2022-01-13 11:07:00|31003.4|30983.4|31003.6|30983.6|31005.4|30985.4|31000.5|30980.5|17
1642072030000|2022-01-13 11:07:10|31003.8|30983.8|31007.5|30987.5|31007.5|30987.5|31003.8|30983.8|9
1642072040000|2022-01-13 11:07:20|31008.1|30988.1|31007.3|30987.3|31008.1|30988.1|31005.8|30985.8|12
1642072050000|2022-01-13 11:07:30|31007.2|30987.2|31008|30988|31008.5|30988.5|31006.5|30986.5|19
1642072060000|2022-01-13 11:07:40|31007.8|30987.8|31008.3|30988.3|31008.6|30988.6|31007.7|30987.7|9
1642072070000|2022-01-13 11:07:50|31008.4|30988.4|31008.8|30988.8|31009.2|30989.2|31006.2|30986.2|27
1642072080000|2022-01-13 11:08:00|31008.9|30988.9|31005.6|30985.6|31009.2|30989.2|31004.8|30984.8|19
1642072090000|2022-01-13 11:08:10|31006.2|30986.2|31007.6|30987.6|31007.6|30987.6|31005.9|30985.9|12
1642072100000|2022-01-13 11:08:20|31007.5|30987.5|31005.1|30985.1|31007.6|30987.6|31004.5|30984.5|19
1642072110000|2022-01-13 11:08:30|31005.6|30985.6|31002.6|30982.6|31007.6|30987.6|31000.6|30980.6|36
1642072120000|2022-01-13 11:08:40|31002.1|30982.1|31000.8|30980.8|31005|30985|30999.5|30979.5|35
1642072130000|2022-01-13 11:08:50|31003.6|30983.6|31000.2|30980.2|31003.8|30983.8|30998.2|30978.2|28
1642072140000|2022-01-13 11:09:00|30999.8|30979.8|30996.5|30976.5|30999.8|30979.8|30995.7|30975.7|22
1642072150000|2022-01-13 11:09:10|30996.6|30976.6|30998.8|30978.8|30999.8|30979.8|30996.6|30976.6|9
1642072160000|2022-01-13 11:09:20|30998.3|30978.3|30998.4|30978.4|30998.9|30978.9|30998.3|30978.3|6
1642072170000|2022-01-13 11:09:30|30998.7|30978.7|31001.9|30981.9|31001.9|30981.9|30997.6|30977.6|18
1642072180000|2022-01-13 11:09:40|31001.5|30981.5|31004|30984|31004.4|30984.4|30999.3|30979.3|25
1642072190000|2022-01-13 11:09:50|31004.2|30984.2|31002.5|30982.5|31004.2|30984.2|31000.1|30980.1|16
1642072200000|2022-01-13 11:10:00|31001|30981|31000.7|30980.7|31002.7|30982.7|30998.8|30978.8|30
1642072210000|2022-01-13 11:10:10|31000.9|30980.9|31002.6|30982.6|31002.7|30982.7|31000.9|30980.9|11
1642072220000|2022-01-13 11:10:20|31002.4|30982.4|31000.3|30980.3|31002.8|30982.8|30998|30978|25
1642072230000|2022-01-13 11:10:30|31001.8|30981.8|31000.5|30980.5|31004|30984|30999.3|30979.3|19
1642072240000|2022-01-13 11:10:40|31000.9|30980.9|31001|30981|31001.7|30981.7|31000.5|30980.5|16
1642072250000|2022-01-13 11:10:50|31001.1|30981.1|31002.2|30982.2|31002.4|30982.4|31001.1|30981.1|9
1642072260000|2022-01-13 11:11:00|31002.4|30982.4|30998.4|30978.4|31002.4|30982.4|30995.5|30975.5|31
1642072270000|2022-01-13 11:11:10|30998|30978|30999.4|30979.4|31002.8|30982.8|30997.8|30977.8|25
1642072280000|2022-01-13 11:11:20|30999.1|30979.1|31000.4|30980.4|31007.5|30987.5|30997.8|30977.8|25
1642072290000|2022-01-13 11:11:30|31001.6|30981.6|31002.3|30982.3|31003.8|30983.8|30999.7|30979.7|29
1642072300000|2022-01-13 11:11:40|31003.1|30983.1|31002.2|30982.2|31003.6|30983.6|31000.4|30980.4|32
1642072310000|2022-01-13 11:11:50|31002.8|30982.8|30999.8|30979.8|31002.8|30982.8|30999.1|30979.1|21
1642072320000|2022-01-13 11:12:00|31000.5|30980.5|31001.8|30981.8|31008|30988|30999.4|30979.4|30
1642072330000|2022-01-13 11:12:10|31002.2|30982.2|31011.1|30991.1|31012.6|30992.6|31002.2|30982.2|30
1642072340000|2022-01-13 11:12:20|31011|30991|31006.4|30986.4|31013|30993|31006.4|30986.4|20
1642072350000|2022-01-13 11:12:30|31006.8|30986.8|31006.9|30986.9|31008.3|30988.3|31006.2|30986.2|28
1642072360000|2022-01-13 11:12:40|31006.6|30986.6|31011.2|30991.2|31012.7|30992.7|31006|30986|29
1642072370000|2022-01-13 11:12:50|31010.1|30990.1|31005.8|30985.8|31010.4|30990.4|31005.8|30985.8|34
1642072380000|2022-01-13 11:13:00|31006.1|30986.1|31009.1|30989.1|31010.1|30990.1|31006.1|30986.1|36
1642072390000|2022-01-13 11:13:10|31009|30989|31011.1|30991.1|31011.1|30991.1|31008.4|30988.4|34
1642072400000|2022-01-13 11:13:20|31011.3|30991.3|31009.1|30989.1|31011.3|30991.3|31008.4|30988.4|26
1642072410000|2022-01-13 11:13:30|31009.2|30989.2|31013.5|30993.5|31016|30996|31009.2|30989.2|31
1642072420000|2022-01-13 11:13:40|31014.1|30994.1|31013.7|30993.7|31016|30996|31012.4|30992.4|22
1642072430000|2022-01-13 11:13:50|31014.6|30994.6|31015.3|30995.3|31017.1|30997.1|31013.5|30993.5|23
1642072440000|2022-01-13 11:14:00|31015.4|30995.4|31016.4|30996.4|31016.6|30996.6|31014.2|30994.2|21
1642072450000|2022-01-13 11:14:10|31016.3|30996.3|31020.1|31000.1|31020.6|31000.6|31016.3|30996.3|31
1642072460000|2022-01-13 11:14:20|31021.8|31001.8|31026.8|31006.8|31028.9|31008.9|31018.3|30998.3|34
1642072470000|2022-01-13 11:14:30|31027.4|31007.4|31023.5|31003.5|31027.4|31007.4|31022.7|31002.7|28
1642072480000|2022-01-13 11:14:40|31023.4|31003.4|31024.3|31004.3|31025.2|31005.2|31022.9|31002.9|28
1642072490000|2022-01-13 11:14:50|31024.2|31004.2|31021.6|31001.6|31024.2|31004.2|31019.7|30999.7|25
1642072500000|2022-01-13 11:15:00|31021|31001|31019.8|30999.8|31021.5|31001.5|31018.2|30998.2|26
1642072510000|2022-01-13 11:15:10|31019.5|30999.5|31019.7|30999.7|31019.9|30999.9|31018|30998|30
1642072520000|2022-01-13 11:15:20|31019.5|30999.5|31018.4|30998.4|31019.8|30999.8|31017.3|30997.3|25
1642072530000|2022-01-13 11:15:30|31018.5|30998.5|31020.7|31000.7|31023.1|31003.1|31017.3|30997.3|33
1642072540000|2022-01-13 11:15:40|31021|31001|31018.7|30998.7|31021.1|31001.1|31018.4|30998.4|29
1642072550000|2022-01-13 11:15:50|31020|31000|31015|30995|31020.1|31000.1|31014.2|30994.2|32
1642072560000|2022-01-13 11:16:00|31015.4|30995.4|31015.7|30995.7|31017|30997|31014.3|30994.3|29
1642072570000|2022-01-13 11:16:10|31016.4|30996.4|31015.7|30995.7|31016.7|30996.7|31013.4|30993.4|31
1642072580000|2022-01-13 11:16:20|31014.7|30994.7|31016.3|30996.3|31017.4|30997.4|31012.4|30992.4|32
1642072590000|2022-01-13 11:16:30|31016.8|30996.8|31012.9|30992.9|31018.2|30998.2|31012.4|30992.4|36
1642072600000|2022-01-13 11:16:40|31012.5|30992.5|31009.8|30989.8|31013.4|30993.4|31009.7|30989.7|28
1642072610000|2022-01-13 11:16:50|31010|30990|31009.7|30989.7|31011.4|30991.4|31007|30987|31
1642072620000|2022-01-13 11:17:00|31010.5|30990.5|31009.3|30989.3|31011.3|30991.3|31007.4|30987.4|31
1642072630000|2022-01-13 11:17:10|31009|30989|31010.1|30990.1|31012.1|30992.1|31008.3|30988.3|36
1642072640000|2022-01-13 11:17:20|31010.8|30990.8|31016.1|30996.1|31018|30998|31010.8|30990.8|31
1642072650000|2022-01-13 11:17:30|31016.6|30996.6|31010.2|30990.2|31017.9|30997.9|31009|30989|35
1642072660000|2022-01-13 11:17:40|31010.1|30990.1|30998|30978|31010.1|30990.1|30996.8|30976.8|32
1642072670000|2022-01-13 11:17:50|30997.8|30977.8|30996.4|30976.4|30998.7|30978.7|30996|30976|27
1642072680000|2022-01-13 11:18:00|30996.5|30976.5|30998.2|30978.2|30998.2|30978.2|30996.4|30976.4|19
1642072690000|2022-01-13 11:18:10|30997.8|30977.8|31000|30980|31000.8|30980.8|30997.7|30977.7|25
1642072700000|2022-01-13 11:18:20|30999|30979|30997.2|30977.2|30999.6|30979.6|30997.2|30977.2|19
1642072710000|2022-01-13 11:18:30|30997.4|30977.4|30998.8|30978.8|30999.5|30979.5|30996.7|30976.7|32
1642072720000|2022-01-13 11:18:40|30998.9|30978.9|30999.9|30979.9|31000|30980|30996.3|30976.3|30
1642072730000|2022-01-13 11:18:50|30999.3|30979.3|30998.1|30978.1|31000.8|30980.8|30994.6|30974.6|26
1642072740000|2022-01-13 11:19:00|30997.6|30977.6|30997.1|30977.1|30997.6|30977.6|30995.8|30975.8|23
1642072750000|2022-01-13 11:19:10|30997|30977|30995.7|30975.7|30997.7|30977.7|30995.3|30975.3|21
1642072760000|2022-01-13 11:19:20|30995.8|30975.8|30995.6|30975.6|30996.4|30976.4|30995.1|30975.1|23
1642072770000|2022-01-13 11:19:30|30995.9|30975.9|30991.7|30971.7|30997.2|30977.2|30991.7|30971.7|23
1642072780000|2022-01-13 11:19:40|30991.2|30971.2|30990.5|30970.5|30992|30972|30989.9|30969.9|32
1642072790000|2022-01-13 11:19:50|30990.4|30970.4|30990|30970|30991.7|30971.7|30989.5|30969.5|25
1642072800000|2022-01-13 11:20:00|30989.1|30969.1|30986.5|30966.5|30989.4|30969.4|30984.2|30964.2|31
1642072810000|2022-01-13 11:20:10|30985.3|30965.3|30986.5|30966.5|30987.3|30967.3|30985|30965|30
1642072820000|2022-01-13 11:20:20|30985.7|30965.7|30989|30969|30989|30969|30985.1|30965.1|29
1642072830000|2022-01-13 11:20:30|30987.4|30967.4|30987.8|30967.8|30990.7|30970.7|30984.7|30964.7|34
1642072840000|2022-01-13 11:20:40|30987.6|30967.6|30988.5|30968.5|30989.4|30969.4|30987.1|30967.1|29
1642072850000|2022-01-13 11:20:50|30988.7|30968.7|30988.3|30968.3|30989.5|30969.5|30987.3|30967.3|26
1642072860000|2022-01-13 11:21:00|30988.5|30968.5|30987.2|30967.2|30989.4|30969.4|30986.7|30966.7|27
1642072870000|2022-01-13 11:21:10|30986.5|30966.5|30986.5|30966.5|30987.3|30967.3|30985.1|30965.1|26
1642072880000|2022-01-13 11:21:20|30985.9|30965.9|30984.2|30964.2|30988.4|30968.4|30982.8|30962.8|25
1642072890000|2022-01-13 11:21:30|30984.8|30964.8|30982.7|30962.7|30984.8|30964.8|30982.3|30962.3|25
1642072900000|2022-01-13 11:21:40|30982.5|30962.5|30980.5|30960.5|30983.6|30963.6|30979.6|30959.6|33
1642072910000|2022-01-13 11:21:50|30981|30961|30980|30960|30982.2|30962.2|30978.7|30958.7|31
1642072920000|2022-01-13 11:22:00|30979.9|30959.9|30980.6|30960.6|30982.1|30962.1|30978.1|30958.1|29
1642072930000|2022-01-13 11:22:10|30979.7|30959.7|30984.7|30964.7|30985.4|30965.4|30979.4|30959.4|20
1642072940000|2022-01-13 11:22:20|30984.4|30964.4|30983|30963|30985|30965|30982.3|30962.3|23
1642072950000|2022-01-13 11:22:30|30986|30966|30983.1|30963.1|30986|30966|30980|30960|23
1642072960000|2022-01-13 11:22:40|30982.7|30962.7|30982.1|30962.1|30987.1|30967.1|30982.1|30962.1|25
1642072970000|2022-01-13 11:22:50|30982.2|30962.2|30983.2|30963.2|30983.6|30963.6|30981.9|30961.9|20
1642072980000|2022-01-13 11:23:00|30982.9|30962.9|30984.8|30964.8|30985.9|30965.9|30982.7|30962.7|18
1642072990000|2022-01-13 11:23:10|30984.3|30964.3|30985.6|30965.6|30986.2|30966.2|30984.3|30964.3|19
1642073000000|2022-01-13 11:23:20|30986|30966|30986.4|30966.4|30986.4|30966.4|30984.5|30964.5|15
1642073010000|2022-01-13 11:23:30|30986.3|30966.3|30984.5|30964.5|30986.3|30966.3|30981.6|30961.6|19
1642073020000|2022-01-13 11:23:40|30986.2|30966.2|30988.7|30968.7|30992.9|30972.9|30984.5|30964.5|29
1642073030000|2022-01-13 11:23:50|30988.9|30968.9|30988.1|30968.1|30989.4|30969.4|30988|30968|27
1642073040000|2022-01-13 11:24:00|30988.6|30968.6|30988.7|30968.7|30989.4|30969.4|30988.2|30968.2|17
1642073050000|2022-01-13 11:24:10|30989.1|30969.1|30987.8|30967.8|30989.2|30969.2|30985.9|30965.9|28
1642073060000|2022-01-13 11:24:20|30987.4|30967.4|30986.7|30966.7|30988.4|30968.4|30984.9|30964.9|32
1642073070000|2022-01-13 11:24:30|30986.2|30966.2|30987.2|30967.2|30987.8|30967.8|30985.4|30965.4|26
1642073080000|2022-01-13 11:24:40|30987.1|30967.1|30988.7|30968.7|30989.2|30969.2|30986.6|30966.6|26
1642073090000|2022-01-13 11:24:50|30988.4|30968.4|30988.9|30968.9|30989.4|30969.4|30986.6|30966.6|33
1642073100000|2022-01-13 11:25:00|30988.3|30968.3|30991.5|30971.5|30991.9|30971.9|30987.8|30967.8|32
1642073110000|2022-01-13 11:25:10|30990.5|30970.5|30998|30978|30998.6|30978.6|30990.5|30970.5|34
1642073120000|2022-01-13 11:25:20|30997.7|30977.7|31002.9|30982.9|31006.7|30986.7|30996|30976|40
1642073130000|2022-01-13 11:25:30|31003.1|30983.1|31004.2|30984.2|31005.9|30985.9|31003.1|30983.1|31
1642073140000|2022-01-13 11:25:40|31004.1|30984.1|31005.1|30985.1|31005.7|30985.7|31003.9|30983.9|26
1642073150000|2022-01-13 11:25:50|31005|30985|31007.6|30987.6|31009.7|30989.7|31003.8|30983.8|33
1642073160000|2022-01-13 11:26:00|31008.6|30988.6|31009.2|30989.2|31010.1|30990.1|31008.3|30988.3|28
1642073170000|2022-01-13 11:26:10|31008.9|30988.9|31010.5|30990.5|31011.5|30991.5|31008.9|30988.9|29
1642073180000|2022-01-13 11:26:20|31010.8|30990.8|31010.2|30990.2|31011.1|30991.1|31010.1|30990.1|19
1642073190000|2022-01-13 11:26:30|31009.9|30989.9|31003.2|30983.2|31009.9|30989.9|31003|30983|30
1642073200000|2022-01-13 11:26:40|31004|30984|30997.6|30977.6|31004|30984|30996.1|30976.1|29
1642073210000|2022-01-13 11:26:50|30997|30977|30991.7|30971.7|30997|30977|30990.7|30970.7|33
1642073220000|2022-01-13 11:27:00|30991.9|30971.9|30996.8|30976.8|30997.5|30977.5|30990.6|30970.6|33
1642073230000|2022-01-13 11:27:10|30996.4|30976.4|31001.4|30981.4|31002.7|30982.7|30994.2|30974.2|35
1642073240000|2022-01-13 11:27:20|31001.5|30981.5|31003.6|30983.6|31003.6|30983.6|31001.5|30981.5|27
1642073250000|2022-01-13 11:27:30|31004.1|30984.1|31006.8|30986.8|31007.9|30987.9|31001.8|30981.8|30
1642073260000|2022-01-13 11:27:40|31007.1|30987.1|31010.4|30990.4|31010.4|30990.4|31004.1|30984.1|28
1642073270000|2022-01-13 11:27:50|31011.4|30991.4|31002.1|30982.1|31011.8|30991.8|31000.7|30980.7|38
1642073280000|2022-01-13 11:28:00|31001.6|30981.6|31001.4|30981.4|31002.4|30982.4|30999.1|30979.1|17
1642073290000|2022-01-13 11:28:10|31001.3|30981.3|31000.7|30980.7|31001.8|30981.8|30998.9|30978.9|28
1642073300000|2022-01-13 11:28:20|31000.3|30980.3|30994.2|30974.2|31003.9|30983.9|30993.9|30973.9|28
1642073310000|2022-01-13 11:28:30|30992.5|30972.5|30995.1|30975.1|30995.6|30975.6|30992.1|30972.1|36
1642073320000|2022-01-13 11:28:40|30994.4|30974.4|30995|30975|30996|30976|30993|30973|31
1642073330000|2022-01-13 11:28:50|30995.3|30975.3|30995.3|30975.3|30997.8|30977.8|30994.2|30974.2|34
1642073340000|2022-01-13 11:29:00|30994.5|30974.5|30996|30976|30998|30978|30993.8|30973.8|32
1642073350000|2022-01-13 11:29:10|30995.5|30975.5|30999.5|30979.5|31000.1|30980.1|30993.2|30973.2|36
1642073360000|2022-01-13 11:29:20|30995.9|30975.9|30997.2|30977.2|30998.9|30978.9|30994.9|30974.9|37
1642073370000|2022-01-13 11:29:30|30997.4|30977.4|30997|30977|31000.1|30980.1|30994.8|30974.8|37
1642073380000|2022-01-13 11:29:40|30997.1|30977.1|30999.6|30979.6|31010.5|30979.6|30993.1|30960.5|37
1642073390000|2022-01-13 11:29:50|30998.7|30978.7|30996.6|30976.6|31000.2|30980.2|30995.4|30975.4|30
1642073400000|2022-01-13 11:30:00|30996.4|30976.4|31003.1|30983.1|31003.5|30983.5|30995.7|30975.7|32
1642073410000|2022-01-13 11:30:10|31003|30983|31002|30982|31003.5|30983.5|31002|30982|12
1642073420000|2022-01-13 11:30:20|31002.1|30982.1|31005.5|30985.5|31006.9|30986.9|31001.8|30981.8|26
1642073430000|2022-01-13 11:30:30|31005.2|30985.2|31006.4|30986.4|31009.3|30989.3|31005|30985|24
1642073440000|2022-01-13 11:30:40|31006.5|30986.5|31008.4|30988.4|31008.7|30988.7|31004.5|30984.5|23
1642073450000|2022-01-13 11:30:50|31008|30988|31009.2|30989.2|31009.4|30989.4|31007.4|30987.4|22
1642073460000|2022-01-13 11:31:00|31009.1|30989.1|31010.7|30990.7|31012|30992|31006.2|30986.2|32
1642073470000|2022-01-13 11:31:10|31010.6|30990.6|31011|30991|31012.2|30992.2|31010.2|30990.2|27
1642073480000|2022-01-13 11:31:20|31013.1|30993.1|31014.3|30994.3|31014.9|30994.9|31010|30990|28
1642073490000|2022-01-13 11:31:30|31013.7|30993.7|31014.9|30994.9|31015.3|30995.3|31013.3|30993.3|24
1642073500000|2022-01-13 11:31:40|31014.8|30994.8|31013.6|30993.6|31016.5|30996.5|31012.8|30992.8|23
1642073510000|2022-01-13 11:31:50|31013.4|30993.4|31014|30994|31014.7|30994.7|31013.4|30993.4|21
1642073520000|2022-01-13 11:32:00|31014.1|30994.1|31013.3|30993.3|31014.9|30994.9|31009.9|30989.9|28
1642073530000|2022-01-13 11:32:10|31013.9|30993.9|31013.9|30993.9|31015.1|30995.1|31011.3|30991.3|27
1642073540000|2022-01-13 11:32:20|31014|30994|31022.7|31002.7|31023.1|31003.1|31012.5|30992.5|35
1642073550000|2022-01-13 11:32:30|31022.3|31002.3|31024.8|31004.8|31025.7|31005.7|31021.1|31001.1|28
1642073560000|2022-01-13 11:32:40|31025.1|31005.1|31035.6|30985.6|31038.5|31006|31022|30985.6|23
1642073570000|2022-01-13 11:32:50|31037.6|30987.6|31021.4|31001.4|31037.6|31003.9|31020.1|30987.3|16
1642073580000|2022-01-13 11:33:00|31023.2|31003.2|31022.8|31002.8|31023.2|31003.2|31022.8|31002.8|13
1642073590000|2022-01-13 11:33:10|31023|31003|31023.5|31003.5|31024.2|31004.2|31023|31003|14
1642073600000|2022-01-13 11:33:20|31023.3|31003.3|31022.7|31002.7|31023.5|31003.5|31022.4|31002.4|11
1642073610000|2022-01-13 11:33:30|31021.2|31001.2|31021.9|31001.9|31024.4|31004.4|31021.2|31001.2|18
1642073620000|2022-01-13 11:33:40|31036.7|30986.7|31026.4|31006.4|31037.4|31008|31022.4|30986.7|22
1642073630000|2022-01-13 11:33:50|31026.3|31006.3|31024.7|31004.7|31027.2|31007.2|31023.7|31003.7|14
1642073640000|2022-01-13 11:34:00|31024.9|31004.9|31025.1|31005.1|31026.7|31006.7|31023.2|31003.2|16
1642073650000|2022-01-13 11:34:10|31025.2|31005.2|31026.6|31006.6|31027.9|31007.9|31024.1|31004.1|26
1642073660000|2022-01-13 11:34:20|31025.5|31005.5|31026.2|31006.2|31027.3|31007.3|31025.1|31005.1|18
1642073670000|2022-01-13 11:34:30|31026.3|31006.3|31025.6|31005.6|31026.4|31006.4|31025.3|31005.3|9
1642073680000|2022-01-13 11:34:40|31025.7|31005.7|31024.8|31004.8|31025.9|31005.9|31024.6|31004.6|14
1642073690000|2022-01-13 11:34:50|31025|31005|31023.2|31003.2|31027.8|31007.8|31022.5|31002.5|21
1642073700000|2022-01-13 11:35:00|31023.7|31003.7|31025.3|31005.3|31026.4|31006.4|31021.7|31001.7|20
1642073710000|2022-01-13 11:35:10|31024.9|31004.9|31025.1|31005.1|31029|31009|31024.3|31004.3|22
1642073720000|2022-01-13 11:35:20|31025.5|31005.5|31027.5|31007.5|31028.1|31008.1|31024.6|31004.6|24
1642073730000|2022-01-13 11:35:30|31027.8|31007.8|31028.8|31008.8|31032|31012|31025.9|31005.9|24
1642073740000|2022-01-13 11:35:40|31029.1|31009.1|31030.3|31010.3|31031.1|31011.1|31029.1|31009.1|19
1642073750000|2022-01-13 11:35:50|31030.6|31010.6|31030.6|31010.6|31031.5|31011.5|31029.3|31009.3|13
1642073760000|2022-01-13 11:36:00|31030.7|31010.7|31030.9|31010.9|31031.3|31011.3|31028.9|31008.9|19
1642073770000|2022-01-13 11:36:10|31030.8|31010.8|31033.6|31013.6|31033.8|31013.8|31028.7|31008.7|32
1642073780000|2022-01-13 11:36:20|31033.1|31013.1|31030.7|31010.7|31034|31014|31030.7|31010.7|18
1642073790000|2022-01-13 11:36:30|31032.4|31012.4|31033|31013|31033.3|31013.3|31031.7|31011.7|28
1642073800000|2022-01-13 11:36:40|31032.9|31012.9|31034|31014|31034.4|31014.4|31032.5|31012.5|19
1642073810000|2022-01-13 11:36:50|31034.1|31014.1|31033.9|31013.9|31035.7|31015.7|31033.2|31013.2|23
1642073820000|2022-01-13 11:37:00|31032.5|31012.5|31035.6|31015.6|31035.9|31015.9|31032.5|31012.5|21
1642073830000|2022-01-13 11:37:10|31035|31015|31035.5|31015.5|31035.9|31015.9|31034.9|31014.9|10
1642073840000|2022-01-13 11:37:20|31035.2|31015.2|31036.1|31016.1|31036.7|31016.7|31035.2|31015.2|9
1642073850000|2022-01-13 11:37:30|31036|31016|31034.4|31014.4|31036.6|31016.6|31033.3|31013.3|20
1642073860000|2022-01-13 11:37:40|31033.5|31013.5|31036.8|31016.8|31036.8|31016.8|31033|31013|24
1642073870000|2022-01-13 11:37:50|31036.5|31016.5|31034.2|31014.2|31037.6|31017.6|31034|31014|24
1642073880000|2022-01-13 11:38:00|31034.6|31014.6|31033.9|31013.9|31034.8|31014.8|31033.8|31013.8|25
1642073890000|2022-01-13 11:38:10|31033.7|31013.7|31034.1|31014.1|31034.4|31014.4|31033.7|31013.7|17
1642073900000|2022-01-13 11:38:20|31033.9|31013.9|31034.6|31014.6|31035|31015|31033.6|31013.6|15
1642073910000|2022-01-13 11:38:30|31033.6|31013.6|31032.9|31012.9|31035.1|31015.1|31032.7|31012.7|21
1642073920000|2022-01-13 11:38:40|31032.7|31012.7|31034.1|31014.1|31035.5|31015.5|31032.7|31012.7|24
1642073930000|2022-01-13 11:38:50|31034.2|31014.2|31032.3|31012.3|31035.1|31015.1|31032.1|31012.1|23
1642073940000|2022-01-13 11:39:00|31032.2|31012.2|31034.2|31014.2|31035.2|31015.2|31032.2|31012.2|21
1642073950000|2022-01-13 11:39:10|31034|31014|31032.7|31012.7|31034.1|31014.1|31032.4|31012.4|14
1642073960000|2022-01-13 11:39:20|31032.8|31012.8|31033.8|31013.8|31033.8|31013.8|31031.1|31011.1|20
1642073970000|2022-01-13 11:39:30|31033.2|31013.2|31032.3|31012.3|31033.5|31013.5|31031.9|31011.9|19
1642073980000|2022-01-13 11:39:40|31032.2|31012.2|31031.6|31011.6|31032.2|31012.2|31030.4|31010.4|19
1642073990000|2022-01-13 11:39:50|31031.2|31011.2|31030.3|31010.3|31032.7|31012.7|31029.1|31009.1|33
1642074000000|2022-01-13 11:40:00|31031.3|31011.3|31032.6|31012.6|31032.8|31012.8|31030.6|31010.6|21
1642074010000|2022-01-13 11:40:10|31032|31012|31031.6|31011.6|31032|31012|31031.1|31011.1|14
1642074020000|2022-01-13 11:40:20|31031.4|31011.4|31031.6|31011.6|31032.2|31012.2|31031.4|31011.4|12
1642074030000|2022-01-13 11:40:30|31031.5|31011.5|31030.3|31010.3|31031.8|31011.8|31029.7|31009.7|20
1642074040000|2022-01-13 11:40:40|31030.2|31010.2|31031.6|31011.6|31031.8|31011.8|31030.2|31010.2|18
1642074050000|2022-01-13 11:40:50|31031.5|31011.5|31036.4|31016.4|31036.5|31016.5|31031.3|31011.3|25
1642074060000|2022-01-13 11:41:00|31036.5|31016.5|31035.2|31015.2|31036.6|31016.6|31034.6|31014.6|22
1642074070000|2022-01-13 11:41:10|31035.5|31015.5|31034.7|31014.7|31035.5|31015.5|31034|31014|31
1642074080000|2022-01-13 11:41:20|31034.6|31014.6|31034.4|31014.4|31035.6|31015.6|31033.7|31013.7|26
1642074090000|2022-01-13 11:41:30|31034.8|31014.8|31033.9|31013.9|31034.8|31014.8|31033|31013|23
1642074100000|2022-01-13 11:41:40|31033.6|31013.6|31034|31014|31034.5|31014.5|31033.2|31013.2|24
1642074110000|2022-01-13 11:41:50|31034.1|31014.1|31034.5|31014.5|31034.5|31014.5|31033.5|31013.5|14
1642074120000|2022-01-13 11:42:00|31034.6|31014.6|31033.8|31013.8|31034.8|31014.8|31025.4|31005.4|32
1642074130000|2022-01-13 11:42:10|31032.4|31012.4|31032.1|31012.1|31034.1|31014.1|31032.1|31012.1|23
1642074140000|2022-01-13 11:42:20|31031.9|31011.9|31032.8|31012.8|31033.1|31013.1|31031.9|31011.9|23
1642074150000|2022-01-13 11:42:30|31032.7|31012.7|31031.5|31011.5|31032.7|31012.7|31030.1|31010.1|22
1642074160000|2022-01-13 11:42:40|31031.4|31011.4|31032.2|31012.2|31032.3|31012.3|31031.3|31011.3|14
1642074170000|2022-01-13 11:42:50|31033.2|31013.2|31031.9|31011.9|31033.2|31013.2|31030.7|31010.7|21
1642074180000|2022-01-13 11:43:00|31031.6|31011.6|31032.2|31012.2|31032.2|31012.2|31031|31011|17
1642074190000|2022-01-13 11:43:10|31031.7|31011.7|31030.4|31010.4|31032|31012|31029.5|31009.5|25
1642074200000|2022-01-13 11:43:20|31030.6|31010.6|31030.4|31010.4|31031.2|31011.2|31030|31010|14
1642074210000|2022-01-13 11:43:30|31030.6|31010.6|31031.2|31011.2|31031.4|31011.4|31030.4|31010.4|16
1642074220000|2022-01-13 11:43:40|31029.8|31009.8|31031.9|31011.9|31032.1|31012.1|31029|31009|20
1642074230000|2022-01-13 11:43:50|31031.4|31011.4|31032.9|31012.9|31034.2|31014.2|31030.2|31010.2|23
1642074240000|2022-01-13 11:44:00|31032.3|31012.3|31033.8|31013.8|31034.8|31014.8|31032.3|31012.3|21
1642074250000|2022-01-13 11:44:10|31034|31014|31033.3|31013.3|31034|31014|31032.3|31012.3|25
1642074260000|2022-01-13 11:44:20|31033.4|31013.4|31032.7|31012.7|31033.5|31013.5|31031.8|31011.8|24
1642074270000|2022-01-13 11:44:30|31032.5|31012.5|31033.3|31013.3|31033.5|31013.5|31032.1|31012.1|19
1642074280000|2022-01-13 11:44:40|31033.6|31013.6|31033.2|31013.2|31033.7|31013.7|31031|31011|21
1642074290000|2022-01-13 11:44:50|31034|31014|31031.9|31011.9|31034|31014|31031.4|31011.4|17
1642074300000|2022-01-13 11:45:00|31031.1|31011.1|31032|31012|31034|31014|31030.2|31010.2|17
1642074310000|2022-01-13 11:45:10|31031.9|31011.9|31031.9|31011.9|31033.1|31013.1|31031.6|31011.6|17
1642074320000|2022-01-13 11:45:20|31032.2|31012.2|31030.4|31010.4|31032.8|31012.8|31029.8|31009.8|21
1642074330000|2022-01-13 11:45:30|31030|31010|31025.1|31005.1|31030.5|31010.5|31025|31005|20
1642074340000|2022-01-13 11:45:40|31025|31005|31023.6|31003.6|31026.1|31006.1|31022.5|31002.5|21
1642074350000|2022-01-13 11:45:50|31024.3|31004.3|31023.1|31003.1|31027.3|31007.3|31022.3|31002.3|20
1642074360000|2022-01-13 11:46:00|31022.7|31002.7|31023.7|31003.7|31024.1|31004.1|31022.3|31002.3|13
1642074370000|2022-01-13 11:46:10|31023.5|31003.5|31022.7|31002.7|31024|31004|31022.4|31002.4|11
1642074380000|2022-01-13 11:46:20|31023.3|31003.3|31025.6|31005.6|31027.8|31007.8|31023.2|31003.2|19
1642074390000|2022-01-13 11:46:30|31025.8|31005.8|31026.5|31006.5|31029.2|31009.2|31025|31005|19
1642074400000|2022-01-13 11:46:40|31025.7|31005.7|31023.8|31003.8|31026.2|31006.2|31023.4|31003.4|17
1642074410000|2022-01-13 11:46:50|31023.6|31003.6|31023|31003|31025.3|31005.3|31022.7|31002.7|23
1642074420000|2022-01-13 11:47:00|31022.9|31002.9|31025.3|31005.3|31025.8|31005.8|31022.6|31002.6|22
1642074430000|2022-01-13 11:47:10|31025.7|31005.7|31024.7|31004.7|31029|31009|31024.1|31004.1|25
1642074440000|2022-01-13 11:47:20|31025.8|31005.8|31028.9|31008.9|31029.1|31009.1|31025.8|31005.8|25
1642074450000|2022-01-13 11:47:30|31028.8|31008.8|31022.1|31002.1|31028.8|31008.8|31021|31001|26
1642074460000|2022-01-13 11:47:40|31021.7|31001.7|31027.6|31007.6|31027.6|31007.6|31021.7|31001.7|19
1642074470000|2022-01-13 11:47:50|31027.7|31007.7|31028.1|31008.1|31029.1|31009.1|31026.7|31006.7|16
1642074480000|2022-01-13 11:48:00|31028.2|31008.2|31029.4|31009.4|31029.9|31009.9|31024.7|31004.7|16
1642074490000|2022-01-13 11:48:10|31029.6|31009.6|31027.7|31007.7|31030.5|31010.5|31026.1|31006.1|21
1642074500000|2022-01-13 11:48:20|31027.6|31007.6|31028.2|31008.2|31028.5|31008.5|31027.5|31007.5|14
1642074510000|2022-01-13 11:48:30|31028|31008|31025.9|31005.9|31028|31008|31025.7|31005.7|11
1642074520000|2022-01-13 11:48:40|31026.4|31006.4|31028|31008|31029.1|31009.1|31026|31006|11
1642074530000|2022-01-13 11:48:50|31028.2|31008.2|31025.2|31005.2|31028.2|31008.2|31025.2|31005.2|23
1642074540000|2022-01-13 11:49:00|31025.3|31005.3|31027.2|31007.2|31027.4|31007.4|31025.3|31005.3|19
1642074550000|2022-01-13 11:49:10|31027|31007|31029.5|31009.5|31029.7|31009.7|31027|31007|14
1642074560000|2022-01-13 11:49:20|31029.6|31009.6|31028.7|31008.7|31029.6|31009.6|31027.5|31007.5|25
1642074570000|2022-01-13 11:49:30|31027.8|31007.8|31030.4|31010.4|31030.8|31010.8|31027.8|31007.8|13
1642074580000|2022-01-13 11:49:40|31030.2|31010.2|31027.3|31007.3|31030.2|31010.2|31025.9|31005.9|16
1642074590000|2022-01-13 11:49:50|31027.1|31007.1|31026.8|31006.8|31029.1|31009.1|31025.8|31005.8|19
1642074600000|2022-01-13 11:50:00|31026.4|31006.4|31026.3|31006.3|31026.5|31006.5|31025.9|31005.9|7
1642074610000|2022-01-13 11:50:10|31025.9|31005.9|31024.9|31004.9|31028.2|31008.2|31023.7|31003.7|21
1642074620000|2022-01-13 11:50:20|31024.5|31004.5|31021.7|31001.7|31024.9|31004.9|31021|31001|20
1642074630000|2022-01-13 11:50:30|31021.8|31001.8|31024|31004|31025.1|31005.1|31020.4|31000.4|27
1642074640000|2022-01-13 11:50:40|31024.2|31004.2|31025.8|31005.8|31026.1|31006.1|31024.2|31004.2|13
1642074650000|2022-01-13 11:50:50|31026.3|31006.3|31025.8|31005.8|31026.3|31006.3|31023.8|31003.8|19
1642074660000|2022-01-13 11:51:00|31025.3|31005.3|31026.1|31006.1|31027.6|31007.6|31025.1|31005.1|18
1642074670000|2022-01-13 11:51:10|31026.2|31006.2|31026.2|31006.2|31026.4|31006.4|31025.9|31005.9|14
1642074680000|2022-01-13 11:51:20|31026.3|31006.3|31026.8|31006.8|31027.7|31007.7|31026.3|31006.3|20
1642074690000|2022-01-13 11:51:30|31027.1|31007.1|31026.6|31006.6|31027.8|31007.8|31026.6|31006.6|15
1642074700000|2022-01-13 11:51:40|31027.2|31007.2|31027.8|31007.8|31028.6|31008.6|31024.9|31004.9|22
1642074710000|2022-01-13 11:51:50|31027|31007|31025|31005|31027.2|31007.2|31023.9|31003.9|19
1642074720000|2022-01-13 11:52:00|31024.8|31004.8|31024.9|31004.9|31025.7|31005.7|31024.5|31004.5|17
1642074730000|2022-01-13 11:52:10|31024.7|31004.7|31027.4|31007.4|31028.2|31008.2|31024.4|31004.4|17
1642074740000|2022-01-13 11:52:20|31027.6|31007.6|31026.9|31006.9|31030|31010|31023.4|31003.4|25
1642074750000|2022-01-13 11:52:30|31028|31008|31027.8|31007.8|31028.5|31008.5|31026.7|31006.7|25
1642074760000|2022-01-13 11:52:40|31028|31008|31025.1|31005.1|31028|31008|31023.7|31003.7|17
1642074770000|2022-01-13 11:52:50|31025.7|31005.7|31024.8|31004.8|31028.8|31008.8|31023.9|31003.9|28
1642074780000|2022-01-13 11:53:00|31024.2|31004.2|31024.6|31004.6|31025.2|31005.2|31022.3|31002.3|15
1642074790000|2022-01-13 11:53:10|31023.7|31003.7|31024.7|31004.7|31025.4|31005.4|31022.8|31002.8|21
1642074800000|2022-01-13 11:53:20|31023.8|31003.8|31023.6|31003.6|31026|31006|31022.3|31002.3|22
1642074810000|2022-01-13 11:53:30|31024|31004|31024.8|31004.8|31025.9|31005.9|31024|31004|17
1642074820000|2022-01-13 11:53:40|31024.9|31004.9|31024|31004|31024.9|31004.9|31022.8|31002.8|18
1642074830000|2022-01-13 11:53:50|31023.8|31003.8|31022.8|31002.8|31023.8|31003.8|31022.3|31002.3|16
1642074840000|2022-01-13 11:54:00|31023.1|31003.1|31023.8|31003.8|31023.8|31003.8|31022.1|31002.1|10
1642074850000|2022-01-13 11:54:10|31027.2|31007.2|31026.3|31006.3|31027.2|31007.2|31024.4|31004.4|17
1642074860000|2022-01-13 11:54:20|31025.9|31005.9|31025.8|31005.8|31026.5|31006.5|31022.7|31002.7|27
1642074870000|2022-01-13 11:54:30|31025.7|31005.7|31024.2|31004.2|31025.7|31005.7|31022.8|31002.8|27
1642074880000|2022-01-13 11:54:40|31023.9|31003.9|31024.6|31004.6|31024.6|31004.6|31023.9|31003.9|13
1642074890000|2022-01-13 11:54:50|31024.1|31004.1|31024.4|31004.4|31026.3|31006.3|31023.7|31003.7|18
1642074900000|2022-01-13 11:55:00|31025|31005|31022.9|31002.9|31025.1|31005.1|31022.7|31002.7|19
1642074910000|2022-01-13 11:55:10|31022.8|31002.8|31021|31001|31023.9|31003.9|31020.1|31000.1|25
1642074920000|2022-01-13 11:55:20|31021.3|31001.3|31021.6|31001.6|31022.9|31002.9|31020.6|31000.6|17
1642074930000|2022-01-13 11:55:30|31021.8|31001.8|31025.1|31005.1|31025.1|31005.1|31021.6|31001.6|26
1642074940000|2022-01-13 11:55:40|31025|31005|31021.9|31001.9|31025|31005|31020.8|31000.8|25
1642074950000|2022-01-13 11:55:50|31022.1|31002.1|31022.5|31002.5|31022.5|31002.5|31021.2|31001.2|24
1642074960000|2022-01-13 11:56:00|31022|31002|31021.7|31001.7|31023|31003|31017.5|30997.5|25
1642074970000|2022-01-13 11:56:10|31021.4|31001.4|31021.1|31001.1|31023.8|31003.8|31020|31000|22
1642074980000|2022-01-13 11:56:20|31021.6|31001.6|31024|31004|31024.5|31004.5|31021.6|31001.6|23
1642074990000|2022-01-13 11:56:30|31023.9|31003.9|31023.6|31003.6|31025|31005|31023.2|31003.2|18
1642075000000|2022-01-13 11:56:40|31023.9|31003.9|31023.7|31003.7|31025.1|31005.1|31022.2|31002.2|25
1642075010000|2022-01-13 11:56:50|31024|31004|31022.5|31002.5|31024.2|31004.2|31021.4|31001.4|17
1642075020000|2022-01-13 11:57:00|31022.3|31002.3|31021.5|31001.5|31022.6|31002.6|31021.1|31001.1|15
1642075030000|2022-01-13 11:57:10|31021.6|31001.6|31023.7|31003.7|31023.7|31003.7|31021.3|31001.3|13
1642075040000|2022-01-13 11:57:20|31020.6|31000.6|31020|31000|31022.5|31002.5|31019.3|30999.3|18
1642075050000|2022-01-13 11:57:30|31020.5|31000.5|31021.4|31001.4|31022|31002|31018.2|30998.2|18
1642075060000|2022-01-13 11:57:40|31020.8|31000.8|31021.4|31001.4|31021.4|31001.4|31020|31000|17
1642075070000|2022-01-13 11:57:50|31021.5|31001.5|31021.3|31001.3|31022.6|31002.6|31020.8|31000.8|24
1642075080000|2022-01-13 11:58:00|31021.4|31001.4|31021.3|31001.3|31022.2|31002.2|31020.7|31000.7|22
1642075090000|2022-01-13 11:58:10|31021.7|31001.7|31021.9|31001.9|31022.5|31002.5|31021.1|31001.1|18
1642075100000|2022-01-13 11:58:20|31022.3|31002.3|31025.3|31005.3|31025.3|31005.3|31022.2|31002.2|14
1642075110000|2022-01-13 11:58:30|31026.8|31006.8|31028|31008|31030.6|31010.6|31024.9|31004.9|27
1642075120000|2022-01-13 11:58:40|31027.1|31007.1|31031.5|31011.5|31032.7|31012.7|31026.6|31006.6|21
1642075130000|2022-01-13 11:58:50|31030.8|31010.8|31032.2|31012.2|31032.3|31012.3|31029.9|31009.9|31
1642075140000|2022-01-13 11:59:00|31031.8|31011.8|31031.3|31011.3|31033.5|31013.5|31030.4|31010.4|32
1642075150000|2022-01-13 11:59:10|31031.9|31011.9|31032.1|31012.1|31033|31013|31029.8|31009.8|26
1642075160000|2022-01-13 11:59:20|31032|31012|31030.3|31010.3|31032.1|31012.1|31030|31010|12
1642075170000|2022-01-13 11:59:30|31031.2|31011.2|31026.7|31006.7|31031.2|31011.2|31025.3|31005.3|31
1642075180000|2022-01-13 11:59:40|31025.8|31005.8|31023.3|31003.3|31026.8|31006.8|31022.9|31002.9|27
1642075190000|2022-01-13 11:59:50|31023.7|31003.7|31025.2|31005.2|31025.4|31005.4|31023.2|31003.2|23
1642075200000|2022-01-13 12:00:00|31025.3|31005.3|31026.5|31006.5|31029.6|31009.6|31022.2|31002.2|33
1642075210000|2022-01-13 12:00:10|31026.7|31006.7|31029.5|31009.5|31029.8|31009.8|31025.6|31005.6|30
1642075220000|2022-01-13 12:00:20|31029.2|31009.2|31034.5|31014.5|31034.6|31014.6|31028.4|31008.4|33
1642075230000|2022-01-13 12:00:30|31034.1|31014.1|31031.5|31011.5|31034.1|31014.1|31028.8|31008.8|31
1642075240000|2022-01-13 12:00:40|31028.8|31008.8|31029.2|31009.2|31031|31011|31028.6|31008.6|29
1642075250000|2022-01-13 12:00:50|31029.4|31009.4|31029.5|31009.5|31030.6|31010.6|31029.3|31009.3|20
1642075260000|2022-01-13 12:01:00|31029.4|31009.4|31027.6|31007.6|31029.4|31009.4|31026.4|31006.4|32
1642075270000|2022-01-13 12:01:10|31027.9|31007.9|31032.1|31012.1|31032.1|31012.1|31027.9|31007.9|28
1642075280000|2022-01-13 12:01:20|31031.6|31011.6|31032|31012|31035.5|31015.5|31031.3|31011.3|26
1642075290000|2022-01-13 12:01:30|31031.6|31011.6|31031.6|31011.6|31035.7|31015.7|31029.8|31009.8|29
1642075300000|2022-01-13 12:01:40|31029|31009|31027.8|31007.8|31030.2|31010.2|31026.4|31006.4|21
1642075310000|2022-01-13 12:01:50|31028|31008|31030.2|31010.2|31031.6|31011.6|31027.3|31007.3|33
1642075320000|2022-01-13 12:02:00|31030.3|31010.3|31026.9|31006.9|31032.7|31012.7|31026.5|31006.5|36
1642075330000|2022-01-13 12:02:10|31027.5|31007.5|31029.1|31009.1|31030.6|31010.6|31027|31007|32
1642075340000|2022-01-13 12:02:20|31029.5|31009.5|31027.4|31007.4|31034.8|31014.8|31026|31006|33
1642075350000|2022-01-13 12:02:30|31027.5|31007.5|31030.3|31010.3|31030.3|31010.3|31027|31007|26
1642075360000|2022-01-13 12:02:40|31030|31010|31028.4|31008.4|31030|31010|31026.9|31006.9|20
1642075370000|2022-01-13 12:02:50|31025.8|31005.8|31028|31008|31028.8|31008.8|31025.1|31005.1|27
1642075380000|2022-01-13 12:03:00|31027.6|31007.6|31028.8|31008.8|31029.2|31009.2|31027.6|31007.6|17
1642075390000|2022-01-13 12:03:10|31028.9|31008.9|31027.6|31007.6|31029.8|31009.8|31027.5|31007.5|21
1642075400000|2022-01-13 12:03:20|31027.5|31007.5|31027.6|31007.6|31028.4|31008.4|31025.1|31005.1|25
1642075410000|2022-01-13 12:03:30|31027.7|31007.7|31027.6|31007.6|31029.5|31009.5|31026|31006|28
1642075420000|2022-01-13 12:03:40|31027.1|31007.1|31026.5|31006.5|31027.2|31007.2|31025|31005|24
1642075430000|2022-01-13 12:03:50|31026.7|31006.7|31026.6|31006.6|31028.8|31008.8|31026.2|31006.2|23
1642075440000|2022-01-13 12:04:00|31026.5|31006.5|31028|31008|31030|31010|31026.5|31006.5|16
1642075450000|2022-01-13 12:04:10|31027.8|31007.8|31028.9|31008.9|31029.4|31009.4|31027.1|31007.1|21
1642075460000|2022-01-13 12:04:20|31028.8|31008.8|31027.6|31007.6|31028.8|31008.8|31027.4|31007.4|20
1642075470000|2022-01-13 12:04:30|31027.7|31007.7|31025.7|31005.7|31030.1|31010.1|31025.5|31005.5|22
1642075480000|2022-01-13 12:04:40|31028|31008|31028.7|31008.7|31029|31009|31025.1|31005.1|33
1642075490000|2022-01-13 12:04:50|31027.3|31007.3|31027.8|31007.8|31028.6|31008.6|31026.8|31006.8|24
1642075500000|2022-01-13 12:05:00|31027.9|31007.9|31027.9|31007.9|31028.1|31008.1|31027.3|31007.3|17
1642075510000|2022-01-13 12:05:10|31027.7|31007.7|31028.2|31008.2|31029.1|31009.1|31026.8|31006.8|9
1642075520000|2022-01-13 12:05:20|31028.8|31008.8|31029.6|31009.6|31030.3|31010.3|31028.1|31008.1|24
1642075530000|2022-01-13 12:05:30|31027.2|31007.2|31030.2|31010.2|31030.3|31010.3|31025.9|31005.9|21
1642075540000|2022-01-13 12:05:40|31030.8|31010.8|31029.1|31009.1|31031.3|31011.3|31029|31009|25
1642075550000|2022-01-13 12:05:50|31030|31010|31030.2|31010.2|31030.9|31010.9|31029.9|31009.9|19
1642075560000|2022-01-13 12:06:00|31029.7|31009.7|31028.3|31008.3|31032.1|31012.1|31028|31008|17
1642075570000|2022-01-13 12:06:10|31028.5|31008.5|31028|31008|31031.1|31011.1|31027.5|31007.5|25
1642075580000|2022-01-13 12:06:20|31027.7|31007.7|31030.2|31010.2|31030.7|31010.7|31027.4|31007.4|8
1642075590000|2022-01-13 12:06:30|31029.8|31009.8|31028.2|31008.2|31030.3|31010.3|31027.3|31007.3|12
1642075600000|2022-01-13 12:06:40|31028.6|31008.6|31028.5|31008.5|31030|31010|31028.4|31008.4|8
1642075610000|2022-01-13 12:06:50|31028.9|31008.9|31026.8|31006.8|31029.4|31009.4|31026.4|31006.4|20
1642075620000|2022-01-13 12:07:00|31027.4|31007.4|31028.1|31008.1|31028.6|31008.6|31027|31007|16
1642075630000|2022-01-13 12:07:10|31028.2|31008.2|31027.2|31007.2|31030.4|31010.4|31026.6|31006.6|24
1642075640000|2022-01-13 12:07:20|31027.3|31007.3|31028.3|31008.3|31028.3|31008.3|31026.4|31006.4|21
1642075650000|2022-01-13 12:07:30|31028.2|31008.2|31026.9|31006.9|31028.3|31008.3|31024.7|31004.7|20
1642075660000|2022-01-13 12:07:40|31026.8|31006.8|31026.9|31006.9|31027.8|31007.8|31026.3|31006.3|21
1642075670000|2022-01-13 12:07:50|31027|31007|31028.8|31008.8|31028.9|31008.9|31027|31007|20
1642075680000|2022-01-13 12:08:00|31028.5|31008.5|31028.9|31008.9|31029.9|31009.9|31027.3|31007.3|29
1642075690000|2022-01-13 12:08:10|31028.2|31008.2|31029|31009|31031.1|31011.1|31027.4|31007.4|20
1642075700000|2022-01-13 12:08:20|31028|31008|31028.9|31008.9|31032.2|31012.2|31026.6|31006.6|23
1642075710000|2022-01-13 12:08:30|31029.3|31009.3|31029.2|31009.2|31029.7|31009.7|31026.9|31006.9|13
1642075720000|2022-01-13 12:08:40|31029.9|31009.9|31030.1|31010.1|31030.3|31010.3|31028.7|31008.7|16
1642075730000|2022-01-13 12:08:50|31030|31010|31030.1|31010.1|31030.9|31010.9|31028.5|31008.5|17
1642075740000|2022-01-13 12:09:00|31030.3|31010.3|31032.6|31012.6|31034|31014|31030.1|31010.1|26
1642075750000|2022-01-13 12:09:10|31032.7|31012.7|31033.5|31013.5|31033.5|31013.5|31032.7|31012.7|19
1642075760000|2022-01-13 12:09:20|31033.1|31013.1|31033.7|31013.7|31036.2|31016.2|31031.1|31011.1|30
1642075770000|2022-01-13 12:09:30|31031.2|31011.2|31032.9|31012.9|31034.3|31014.3|31031.2|31011.2|25
1642075780000|2022-01-13 12:09:40|31032.1|31012.1|31031.2|31011.2|31033.3|31013.3|31031|31011|19
1642075790000|2022-01-13 12:09:50|31031.3|31011.3|31032.3|31012.3|31032.6|31012.6|31029.2|31009.2|30
1642075800000|2022-01-13 12:10:00|31032.8|31012.8|31036.1|31016.1|31036.1|31016.1|31032.5|31012.5|21
1642075810000|2022-01-13 12:10:10|31036|31016|31033.1|31013.1|31036|31016|31031.9|31011.9|16
1642075820000|2022-01-13 12:10:20|31033.7|31013.7|31035|31015|31036.2|31016.2|31033.7|31013.7|23
1642075830000|2022-01-13 12:10:30|31034.7|31014.7|31034.3|31014.3|31035.6|31015.6|31033.4|31013.4|22
1642075840000|2022-01-13 12:10:40|31034.4|31014.4|31035|31015|31035.6|31015.6|31033.9|31013.9|22
1642075850000|2022-01-13 12:10:50|31034.9|31014.9|31035.9|31015.9|31036.8|31016.8|31034.6|31014.6|21
1642075860000|2022-01-13 12:11:00|31036|31016|31034.2|31014.2|31036.5|31016.5|31033.9|31013.9|19
1642075870000|2022-01-13 12:11:10|31034.1|31014.1|31035.1|31015.1|31036.7|31016.7|31032.9|31012.9|18
1642075880000|2022-01-13 12:11:20|31034.5|31014.5|31033.8|31013.8|31035.1|31015.1|31033.6|31013.6|24
1642075890000|2022-01-13 12:11:30|31033.9|31013.9|31033.4|31013.4|31035.3|31015.3|31033.2|31013.2|16
1642075900000|2022-01-13 12:11:40|31033.8|31013.8|31035|31015|31035.8|31015.8|31033.8|31013.8|16
1642075910000|2022-01-13 12:11:50|31032.4|31012.4|31034.7|31014.7|31035.1|31015.1|31032.4|31012.4|15
1642075920000|2022-01-13 12:12:00|31033.3|31013.3|31033.8|31013.8|31034.3|31014.3|31033.2|31013.2|16
1642075930000|2022-01-13 12:12:10|31033.7|31013.7|31035.4|31015.4|31036.8|31016.8|31033.1|31013.1|18
1642075940000|2022-01-13 12:12:20|31035.6|31015.6|31036.7|31016.7|31036.7|31016.7|31033.3|31013.3|18
1642075950000|2022-01-13 12:12:30|31035.5|31015.5|31035.6|31015.6|31036.3|31016.3|31033.3|31013.3|22
1642075960000|2022-01-13 12:12:40|31035.5|31015.5|31034.1|31014.1|31036.4|31016.4|31033|31013|20
1642075970000|2022-01-13 12:12:50|31034|31014|31035.1|31015.1|31035.3|31015.3|31034|31014|15
1642075980000|2022-01-13 12:13:00|31034.9|31014.9|31035.3|31015.3|31035.3|31015.3|31034.1|31014.1|16
1642075990000|2022-01-13 12:13:10|31035.6|31015.6|31035.9|31015.9|31036.2|31016.2|31032.9|31012.9|18
1642076000000|2022-01-13 12:13:20|31035.6|31015.6|31035.6|31015.6|31036.1|31016.1|31035.1|31015.1|16
1642076010000|2022-01-13 12:13:30|31035.5|31015.5|31033.7|31013.7|31036.6|31016.6|31031.5|31011.5|18
1642076020000|2022-01-13 12:13:40|31033.8|31013.8|31033.7|31013.7|31035.4|31015.4|31033.3|31013.3|21
1642076030000|2022-01-13 12:13:50|31033.8|31013.8|31032.9|31012.9|31034.8|31014.8|31032.4|31012.4|24
1642076040000|2022-01-13 12:14:00|31033|31013|31032.8|31012.8|31033.5|31013.5|31031.8|31011.8|25
1642076050000|2022-01-13 12:14:10|31032.6|31012.6|31032.8|31012.8|31034.4|31014.4|31030.7|31010.7|23
1642076060000|2022-01-13 12:14:20|31033.5|31013.5|31032.3|31012.3|31033.7|31013.7|31031.4|31011.4|22
1642076070000|2022-01-13 12:14:30|31032.1|31012.1|31032.2|31012.2|31032.8|31012.8|31031.7|31011.7|14
1642076080000|2022-01-13 12:14:40|31032.5|31012.5|31032.7|31012.7|31033|31013|31032|31012|16
1642076090000|2022-01-13 12:14:50|31032.4|31012.4|31033|31013|31033.2|31013.2|31032.4|31012.4|16
1642076100000|2022-01-13 12:15:00|31032.9|31012.9|31032.4|31012.4|31033|31013|31031.5|31011.5|15
1642076110000|2022-01-13 12:15:10|31032.5|31012.5|31032.7|31012.7|31033.4|31013.4|31032.1|31012.1|17
1642076120000|2022-01-13 12:15:20|31032.6|31012.6|31033.3|31013.3|31033.5|31013.5|31032.1|31012.1|12
1642076130000|2022-01-13 12:15:30|31033.2|31013.2|31031.4|31011.4|31033.2|31013.2|31030.4|31010.4|15
1642076140000|2022-01-13 12:15:40|31031.3|31011.3|31032.3|31012.3|31032.3|31012.3|31030.1|31010.1|34
1642076150000|2022-01-13 12:15:50|31030.7|31010.7|31032|31012|31032.3|31012.3|31029.9|31009.9|24
1642076160000|2022-01-13 12:16:00|31031.8|31011.8|31032.1|31012.1|31032.4|31012.4|31031.5|31011.5|18
1642076170000|2022-01-13 12:16:10|31032.2|31012.2|31032.2|31012.2|31033|31013|31030.7|31010.7|16
1642076180000|2022-01-13 12:16:20|31032.9|31012.9|31027.7|31007.7|31032.9|31012.9|31027.7|31007.7|24
1642076190000|2022-01-13 12:16:30|31028.2|31008.2|31027.3|31007.3|31028.2|31008.2|31025.2|31005.2|23
1642076200000|2022-01-13 12:16:40|31027.2|31007.2|31025.7|31005.7|31027.2|31007.2|31023.6|31003.6|21
1642076210000|2022-01-13 12:16:50|31025.5|31005.5|31028.1|31008.1|31028.2|31008.2|31025.1|31005.1|25
1642076220000|2022-01-13 12:17:00|31025.1|31005.1|31024.1|31004.1|31026.9|31006.9|31022.7|31002.7|32
1642076230000|2022-01-13 12:17:10|31024.3|31004.3|31021.5|31001.5|31024.3|31004.3|31020.7|31000.7|33
1642076240000|2022-01-13 12:17:20|31021|31001|31025.6|31005.6|31026.4|31006.4|31020.8|31000.8|32
1642076250000|2022-01-13 12:17:30|31025.3|31005.3|31025|31005|31026|31006|31023.4|31003.4|30
1642076260000|2022-01-13 12:17:40|31026.7|31006.7|31025.7|31005.7|31027.1|31007.1|31024.4|31004.4|25
1642076270000|2022-01-13 12:17:50|31025.6|31005.6|31024.6|31004.6|31025.6|31005.6|31023.4|31003.4|24
1642076280000|2022-01-13 12:18:00|31024.7|31004.7|31024.2|31004.2|31025|31005|31024.2|31004.2|19
1642076290000|2022-01-13 12:18:10|31023.1|31003.1|31024|31004|31024.2|31004.2|31023.1|31003.1|13
1642076300000|2022-01-13 12:18:20|31024.1|31004.1|31022.2|31002.2|31024.2|31004.2|31021.9|31001.9|19
1642076310000|2022-01-13 12:18:30|31023.1|31003.1|31023.2|31003.2|31023.4|31003.4|31023|31003|11
1642076320000|2022-01-13 12:18:40|31023.1|31003.1|31021.9|31001.9|31023.1|31003.1|31021.7|31001.7|20
1642076330000|2022-01-13 12:18:50|31021.8|31001.8|31024.2|31004.2|31024.8|31004.8|31021.8|31001.8|25
1642076340000|2022-01-13 12:19:00|31024.1|31004.1|31021.7|31001.7|31024.2|31004.2|31021.2|31001.2|25
1642076350000|2022-01-13 12:19:10|31021.5|31001.5|31021.6|31001.6|31023.4|31003.4|31021.4|31001.4|26
1642076360000|2022-01-13 12:19:20|31021.8|31001.8|31021.8|31001.8|31022.7|31002.7|31021.6|31001.6|19
1642076370000|2022-01-13 12:19:30|31021.7|31001.7|31020.8|31000.8|31023.4|31003.4|31019.6|30999.6|21
1642076380000|2022-01-13 12:19:40|31022|31002|31019.8|30999.8|31022.9|31002.9|31018.7|30998.7|19
1642076390000|2022-01-13 12:19:50|31020|31000|31020.4|31000.4|31021.5|31001.5|31019.5|30999.5|23
1642076400000|2022-01-13 12:20:00|31019.9|30999.9|31020|31000|31021.3|31001.3|31018.4|30998.4|14
1642076410000|2022-01-13 12:20:10|31020.3|31000.3|31018.9|30998.9|31020.4|31000.4|31018.8|30998.8|21
1642076420000|2022-01-13 12:20:20|31019|30999|31019|30999|31019.3|30999.3|31016.3|30996.3|27
1642076430000|2022-01-13 12:20:30|31019.1|30999.1|31016.5|30996.5|31019.4|30999.4|31015.9|30995.9|15
1642076440000|2022-01-13 12:20:40|31016.7|30996.7|31016.3|30996.3|31016.7|30996.7|31015.6|30995.6|15
1642076450000|2022-01-13 12:20:50|31014.3|30994.3|31014.6|30994.6|31015.1|30995.1|31009.5|30989.5|33
1642076460000|2022-01-13 12:21:00|31014.7|30994.7|31015.5|30995.5|31016.8|30996.8|31013.4|30993.4|24
1642076470000|2022-01-13 12:21:10|31015.7|30995.7|31013.7|30993.7|31015.7|30995.7|31013.7|30993.7|19
1642076480000|2022-01-13 12:21:20|31013.8|30993.8|31014.8|30994.8|31015.6|30995.6|31012.4|30992.4|11
1642076490000|2022-01-13 12:21:30|31014.7|30994.7|31011.2|30991.2|31015|30995|31011.1|30991.1|16
1642076500000|2022-01-13 12:21:40|31011.1|30991.1|31010.3|30990.3|31012|30992|31010|30990|16
1642076510000|2022-01-13 12:21:50|31008.9|30988.9|31009.7|30989.7|31010.2|30990.2|31007.7|30987.7|18
1642076520000|2022-01-13 12:22:00|31008.5|30988.5|31009.5|30989.5|31009.9|30989.9|31007|30987|21
1642076530000|2022-01-13 12:22:10|31009.7|30989.7|31009.4|30989.4|31011.8|30991.8|31008.1|30988.1|20
1642076540000|2022-01-13 12:22:20|31009.8|30989.8|31010.1|30990.1|31011.2|30991.2|31009.4|30989.4|18
1642076550000|2022-01-13 12:22:30|31009.8|30989.8|31008.7|30988.7|31010.2|30990.2|31007.4|30987.4|23
1642076560000|2022-01-13 12:22:40|31009.7|30989.7|31005.8|30985.8|31009.7|30989.7|31004.8|30984.8|20
1642076570000|2022-01-13 12:22:50|31005.3|30985.3|31007.9|30987.9|31007.9|30987.9|31005|30985|19
1642076580000|2022-01-13 12:23:00|31007.3|30987.3|31008.6|30988.6|31008.7|30988.7|31007.3|30987.3|11
1642076590000|2022-01-13 12:23:10|31008.2|30988.2|31005.5|30985.5|31008.2|30988.2|31005.3|30985.3|12
1642076600000|2022-01-13 12:23:20|31005.6|30985.6|31005|30985|31007.5|30987.5|31004.9|30984.9|18
1642076610000|2022-01-13 12:23:30|31005.9|30985.9|31006.2|30986.2|31006.5|30986.5|31005.1|30985.1|15
1642076620000|2022-01-13 12:23:40|31007.5|30987.5|31002.9|30982.9|31007.5|30987.5|31002.9|30982.9|16
1642076630000|2022-01-13 12:23:50|31003.2|30983.2|31003.8|30983.8|31004.2|30984.2|31003.2|30983.2|9
1642076640000|2022-01-13 12:24:00|31003.2|30983.2|31007.9|30987.9|31007.9|30987.9|31003.2|30983.2|15
1642076650000|2022-01-13 12:24:10|31006.9|30986.9|31008|30988|31009.5|30989.5|31006.9|30986.9|17
1642076660000|2022-01-13 12:24:20|31008.2|30988.2|31005.6|30985.6|31008.7|30988.7|31005.6|30985.6|21
1642076670000|2022-01-13 12:24:30|31005.9|30985.9|31006.8|30986.8|31006.8|30986.8|31005.7|30985.7|10
1642076680000|2022-01-13 12:24:40|31006.7|30986.7|31002.5|30982.5|31007|30987|31002.1|30982.1|18
1642076690000|2022-01-13 12:24:50|31002.9|30982.9|31005.8|30985.8|31007.9|30987.9|31002.9|30982.9|14
1642076700000|2022-01-13 12:25:00|31004.9|30984.9|30992.8|30972.8|31005.3|30985.3|30989.1|30969.1|33
1642076710000|2022-01-13 12:25:10|30992.6|30972.6|30992.4|30972.4|30992.6|30972.6|30991.1|30971.1|19
1642076720000|2022-01-13 12:25:20|30991.6|30971.6|30987|30967|31010.3|30974.5|30986.6|30960.3|28
1642076730000|2022-01-13 12:25:30|30987.6|30967.6|30986.2|30966.2|30988.5|30968.5|30984.4|30964.4|29
1642076740000|2022-01-13 12:25:40|30986.6|30966.6|30985.7|30965.7|30987.8|30967.8|30985.7|30965.7|20
1642076750000|2022-01-13 12:25:50|30985.6|30965.6|30988.4|30968.4|31015.6|30972.5|30985|30965|26
1642076760000|2022-01-13 12:26:00|30988.5|30968.5|30988.5|30968.5|30989.2|30969.2|30987.7|30967.7|24
1642076770000|2022-01-13 12:26:10|30988.7|30968.7|30989.8|30969.8|31006.2|30971.7|30988.4|30954.5|19
1642076780000|2022-01-13 12:26:20|30990.2|30970.2|30988.9|30968.9|30990.4|30970.4|30988.6|30968.6|26
1642076790000|2022-01-13 12:26:30|30988.8|30968.8|30987.8|30967.8|30989.5|30969.5|30986.9|30966.9|27
1642076800000|2022-01-13 12:26:40|30986.7|30966.7|30987.8|30967.8|30988.8|30968.8|30986.7|30966.7|27
1642076810000|2022-01-13 12:26:50|30988.1|30968.1|30987.5|30967.5|30988.5|30968.5|30986.5|30966.5|28
1642076820000|2022-01-13 12:27:00|30987.6|30967.6|30986.9|30966.9|30988.8|30968.8|30986.1|30966.1|26
1642076830000|2022-01-13 12:27:10|30987.1|30967.1|30987.5|30967.5|30987.5|30967.5|30985.9|30965.9|17
1642076840000|2022-01-13 12:27:20|30987.2|30967.2|30988.5|30968.5|30992.3|30972.3|30987|30967|25
1642076850000|2022-01-13 12:27:30|30988.8|30968.8|30989.7|30969.7|30989.9|30969.9|30988.3|30968.3|16
1642076860000|2022-01-13 12:27:40|30989.6|30969.6|30986.2|30966.2|30991.1|30971.1|30986.2|30966.2|26
1642076870000|2022-01-13 12:27:50|30986.3|30966.3|30987.8|30967.8|30989.5|30969.5|30986.2|30966.2|26
1642076880000|2022-01-13 12:28:00|30987.5|30967.5|30989|30969|30989|30969|30987|30967|17
1642076890000|2022-01-13 12:28:10|30989.5|30969.5|30991.6|30971.6|30992.9|30972.9|30988.8|30968.8|22
1642076900000|2022-01-13 12:28:20|30991|30971|30989.3|30969.3|30991.5|30971.5|30988.3|30968.3|25
1642076910000|2022-01-13 12:28:30|30989.6|30969.6|30985.1|30965.1|30989.6|30969.6|30984.9|30964.9|21
1642076920000|2022-01-13 12:28:40|30985|30965|30985.7|30965.7|30986.1|30966.1|30983.1|30963.1|20
1642076930000|2022-01-13 12:28:50|30986.4|30966.4|30984|30964|30986.8|30966.8|30983.7|30963.7|12
1642076940000|2022-01-13 12:29:00|30984.3|30964.3|30983.6|30963.6|30988.6|30968.6|30983.6|30963.6|20
1642076950000|2022-01-13 12:29:10|30983.8|30963.8|30985|30965|30985.6|30965.6|30983.8|30963.8|24
1642076960000|2022-01-13 12:29:20|30985.2|30965.2|30986.6|30966.6|30986.6|30966.6|30985.2|30965.2|8
1642076970000|2022-01-13 12:29:30|30986.8|30966.8|30985.2|30965.2|30988.1|30968.1|30983.1|30963.1|18
1642076980000|2022-01-13 12:29:40|30984.7|30964.7|30983.9|30963.9|30985.2|30965.2|30983.3|30963.3|18
1642076990000|2022-01-13 12:29:50|30984.3|30964.3|30985.2|30965.2|30985.2|30965.2|30984.1|30964.1|9
1642077000000|2022-01-13 12:30:00|30985.4|30965.4|30985.7|30965.7|30988.7|30968.7|30985.4|30965.4|18
1642077010000|2022-01-13 12:30:10|30986|30966|30985.3|30965.3|30986.8|30966.8|30984.3|30964.3|22
1642077020000|2022-01-13 12:30:20|30985.2|30965.2|30984.9|30964.9|30985.5|30965.5|30984.8|30964.8|8
1642077030000|2022-01-13 12:30:30|30985.1|30965.1|30985.5|30965.5|30985.6|30965.6|30984.6|30964.6|15
1642077040000|2022-01-13 12:30:40|30985.3|30965.3|30989.2|30969.2|30989.3|30969.3|30984.6|30964.6|19
1642077050000|2022-01-13 12:30:50|30987.6|30967.6|30985.9|30965.9|30987.9|30967.9|30984|30964|15
1642077060000|2022-01-13 12:31:00|30986|30966|30984.9|30964.9|30986.4|30966.4|30984.9|30964.9|21
1642077070000|2022-01-13 12:31:10|30985.1|30965.1|30985.5|30965.5|30985.6|30965.6|30984.8|30964.8|15
1642077080000|2022-01-13 12:31:20|30985.7|30965.7|30984.7|30964.7|30986.9|30966.9|30984.7|30964.7|10
1642077090000|2022-01-13 12:31:30|30984.9|30964.9|30985.2|30965.2|30986.4|30966.4|30984.9|30964.9|13
1642077100000|2022-01-13 12:31:40|30985.5|30965.5|30985.4|30965.4|30987.9|30967.9|30983|30963|15
1642077110000|2022-01-13 12:31:50|30985.8|30965.8|30983.2|30963.2|30985.9|30965.9|30983.1|30963.1|15
1642077120000|2022-01-13 12:32:00|30983.7|30963.7|30985.4|30965.4|30986|30966|30982.3|30962.3|24
1642077130000|2022-01-13 12:32:10|30985|30965|30983.2|30963.2|30985.3|30965.3|30983|30963|29
1642077140000|2022-01-13 12:32:20|30983.7|30963.7|30982.4|30962.4|30985.6|30965.6|30981|30961|27
1642077150000|2022-01-13 12:32:30|30982.6|30962.6|30981.5|30961.5|30983.3|30963.3|30980.6|30960.6|18
1642077160000|2022-01-13 12:32:40|30981.4|30961.4|30981.3|30961.3|30982.2|30962.2|30980.5|30960.5|26
1642077170000|2022-01-13 12:32:50|30982|30962|30981.3|30961.3|30982|30962|30980.9|30960.9|20
1642077180000|2022-01-13 12:33:00|30981.2|30961.2|30981.1|30961.1|30981.2|30961.2|30980.2|30960.2|14
1642077190000|2022-01-13 12:33:10|30981.2|30961.2|30980.8|30960.8|30983.5|30963.5|30979|30959|17
1642077200000|2022-01-13 12:33:20|30980.2|30960.2|30981.4|30961.4|30981.4|30961.4|30980.2|30960.2|18
1642077210000|2022-01-13 12:33:30|30981.1|30961.1|30981.3|30961.3|30981.4|30961.4|30980|30960|16
1642077220000|2022-01-13 12:33:40|30981|30961|30981.2|30961.2|30981.4|30961.4|30980.7|30960.7|13
1642077230000|2022-01-13 12:33:50|30981.3|30961.3|30979.2|30959.2|30981.3|30961.3|30977.8|30957.8|13
1642077240000|2022-01-13 12:34:00|30980|30960|30979.6|30959.6|30980.1|30960.1|30978.6|30958.6|17
1642077250000|2022-01-13 12:34:10|30980.6|30960.6|30984.1|30964.1|30984.3|30964.3|30980.6|30960.6|27
1642077260000|2022-01-13 12:34:20|30983.3|30963.3|30984.2|30964.2|30984.5|30964.5|30981.5|30961.5|27
1642077270000|2022-01-13 12:34:30|30985|30965|30987.3|30967.3|30987.7|30967.7|30983.9|30963.9|27
1642077280000|2022-01-13 12:34:40|30987.2|30967.2|30986.7|30966.7|30988.2|30968.2|30985.2|30965.2|24
1642077290000|2022-01-13 12:34:50|30986.8|30966.8|30986.6|30966.6|30987.6|30967.6|30986.4|30966.4|24
1642077300000|2022-01-13 12:35:00|30986|30966|30986.8|30966.8|30987.7|30967.7|30985.4|30965.4|24
1642077310000|2022-01-13 12:35:10|30987.3|30967.3|30986.3|30966.3|30988.5|30968.5|30986.3|30966.3|22
1642077320000|2022-01-13 12:35:20|30986.4|30966.4|30986.2|30966.2|30987.7|30967.7|30984.5|30964.5|21
1642077330000|2022-01-13 12:35:30|30986|30966|30985.3|30965.3|30986.5|30966.5|30984.5|30964.5|23
1642077340000|2022-01-13 12:35:40|30985.4|30965.4|30986.9|30966.9|30988.4|30968.4|30984.8|30964.8|19
1642077350000|2022-01-13 12:35:50|30987|30967|30988.6|30968.6|30988.6|30968.6|30986.6|30966.6|20
1642077360000|2022-01-13 12:36:00|30988.7|30968.7|30987.5|30967.5|30988.9|30968.9|30987.5|30967.5|15
1642077370000|2022-01-13 12:36:10|30987.3|30967.3|30985.3|30965.3|30987.7|30967.7|30982.7|30962.7|28
1642077380000|2022-01-13 12:36:20|30985.1|30965.1|30986.1|30966.1|30986.8|30966.8|30985.1|30965.1|21
1642077390000|2022-01-13 12:36:30|30987.6|30967.6|30986.7|30966.7|30987.9|30967.9|30983.9|30963.9|25
1642077400000|2022-01-13 12:36:40|30987.7|30967.7|30986.6|30966.6|30988.8|30968.8|30986.4|30966.4|21
1642077410000|2022-01-13 12:36:50|30986.4|30966.4|30987.4|30967.4|30988.1|30968.1|30986.4|30966.4|20
1642077420000|2022-01-13 12:37:00|30987.7|30967.7|30987.1|30967.1|30988|30968|30985.4|30965.4|26
1642077430000|2022-01-13 12:37:10|30987.5|30967.5|30986.2|30966.2|30988|30968|30986.2|30966.2|26
1642077440000|2022-01-13 12:37:20|30986.4|30966.4|30982.7|30962.7|30987.1|30967.1|30981.7|30961.7|29
1642077450000|2022-01-13 12:37:30|30982.3|30962.3|30985.3|30965.3|30986|30966|30980.6|30960.6|35
1642077460000|2022-01-13 12:37:40|30985.2|30965.2|30984.6|30964.6|30986|30966|30983.2|30963.2|32
1642077470000|2022-01-13 12:37:50|30984.8|30964.8|30983.9|30963.9|30985.5|30965.5|30983.5|30963.5|25
1642077480000|2022-01-13 12:38:00|30983.6|30963.6|30981.5|30961.5|30984.8|30964.8|30981.4|30961.4|25
1642077490000|2022-01-13 12:38:10|30981.6|30961.6|30983.2|30963.2|30983.2|30963.2|30981.6|30961.6|15
1642077500000|2022-01-13 12:38:20|30983.5|30963.5|30983.4|30963.4|30984.4|30964.4|30980.8|30960.8|21
1642077510000|2022-01-13 12:38:30|30983.6|30963.6|30981.7|30961.7|30983.7|30963.7|30981.1|30961.1|19
1642077520000|2022-01-13 12:38:40|30981.8|30961.8|30983.8|30963.8|30984.4|30964.4|30980.9|30960.9|26
1642077530000|2022-01-13 12:38:50|30982|30962|30983.8|30963.8|30983.8|30963.8|30982|30962|19
1642077540000|2022-01-13 12:39:00|30984.4|30964.4|30985.5|30965.5|30987.8|30967.8|30983.4|30963.4|28
1642077550000|2022-01-13 12:39:10|30985.7|30965.7|30985|30965|30985.8|30965.8|30984.8|30964.8|19
1642077560000|2022-01-13 12:39:20|30985.5|30965.5|30987.4|30967.4|30987.8|30967.8|30984.9|30964.9|24
1642077570000|2022-01-13 12:39:30|30987|30967|30991.3|30971.3|30991.3|30971.3|30987|30967|20
1642077580000|2022-01-13 12:39:40|30991.2|30971.2|30992|30972|30992.2|30972.2|30987.9|30967.9|31
1642077590000|2022-01-13 12:39:50|30991.1|30971.1|30984.8|30964.8|30991.6|30971.6|30984.3|30964.3|27
1642077600000|2022-01-13 12:40:00|30985.3|30965.3|30992.2|30972.2|30993.6|30973.6|30985|30965|29
1642077610000|2022-01-13 12:40:10|30992.4|30972.4|30991.7|30971.7|30992.5|30972.5|30990.5|30970.5|28
1642077620000|2022-01-13 12:40:20|30991.8|30971.8|30990.4|30970.4|30991.8|30971.8|30989.4|30969.4|23
1642077630000|2022-01-13 12:40:30|30990.5|30970.5|30990.4|30970.4|30990.8|30970.8|30990.1|30970.1|17
1642077640000|2022-01-13 12:40:40|30990|30970|30989.2|30969.2|30993.9|30973.9|30987.6|30967.6|26
1642077650000|2022-01-13 12:40:50|30988.6|30968.6|30986.5|30966.5|30988.6|30968.6|30985.7|30965.7|28
1642077660000|2022-01-13 12:41:00|30986.3|30966.3|30987.2|30967.2|30989.6|30969.6|30986.3|30966.3|21
1642077670000|2022-01-13 12:41:10|30985.8|30965.8|30988.3|30968.3|30989.5|30969.5|30985.7|30965.7|33
1642077680000|2022-01-13 12:41:20|30987.5|30967.5|30991.2|30971.2|30992.8|30972.8|30987|30967|22
1642077690000|2022-01-13 12:41:30|30990.6|30970.6|30988.3|30968.3|30991.1|30971.1|30987.7|30967.7|18
1642077700000|2022-01-13 12:41:40|30989.1|30969.1|30989.7|30969.7|30990.8|30970.8|30988.3|30968.3|19
1642077710000|2022-01-13 12:41:50|30989.8|30969.8|30992.5|30972.5|30992.5|30972.5|30989.8|30969.8|12
1642077720000|2022-01-13 12:42:00|30993.1|30973.1|30992.4|30972.4|30994|30974|30990.4|30970.4|35
1642077730000|2022-01-13 12:42:10|30992.2|30972.2|30994|30974|30995.2|30975.2|30992.2|30972.2|26
1642077740000|2022-01-13 12:42:20|30993.6|30973.6|30990.9|30970.9|30995.6|30975.6|30989.9|30969.9|30
1642077750000|2022-01-13 12:42:30|30991.3|30971.3|30990.7|30970.7|30992.9|30972.9|30990.3|30970.3|26
1642077760000|2022-01-13 12:42:40|30991|30971|30991.2|30971.2|30991.9|30971.9|30990.6|30970.6|20
1642077770000|2022-01-13 12:42:50|30991.1|30971.1|30991.2|30971.2|30992.7|30972.7|30990.5|30970.5|18
1642077780000|2022-01-13 12:43:00|30991.1|30971.1|30990.4|30970.4|30992.1|30972.1|30989.9|30969.9|18
1642077790000|2022-01-13 12:43:10|30990.2|30970.2|30991.1|30971.1|30992.4|30972.4|30989.5|30969.5|29
1642077800000|2022-01-13 12:43:20|30991.3|30971.3|30989.7|30969.7|30991.7|30971.7|30989.3|30969.3|22
1642077810000|2022-01-13 12:43:30|30988.8|30968.8|30983.5|30963.5|30991.3|30971.3|30979.7|30959.7|33
1642077820000|2022-01-13 12:43:40|30983|30963|30983.6|30963.6|30983.9|30963.9|30982|30962|27
1642077830000|2022-01-13 12:43:50|30983.5|30963.5|30982.5|30962.5|30983.5|30963.5|30980.5|30960.5|32
1642077840000|2022-01-13 12:44:00|30982.6|30962.6|30982.3|30962.3|30983.3|30963.3|30982.1|30962.1|25
1642077850000|2022-01-13 12:44:10|30982.5|30962.5|30982.2|30962.2|30984.7|30964.7|30982|30962|25
1642077860000|2022-01-13 12:44:20|30982.4|30962.4|30975|30955|30982.4|30962.4|30975|30955|29
1642077870000|2022-01-13 12:44:30|30975.2|30955.2|30974.9|30954.9|30975.9|30955.9|30973.4|30953.4|20
1642077880000|2022-01-13 12:44:40|30975.5|30955.5|30969.7|30949.7|30976.1|30956.1|30968.6|30948.6|32
1642077890000|2022-01-13 12:44:50|30968.7|30948.7|30972.1|30952.1|30972.6|30952.6|30968.7|30948.7|21
1642077900000|2022-01-13 12:45:00|30971.9|30951.9|30970.7|30950.7|30972.9|30952.9|30970.7|30950.7|23
1642077910000|2022-01-13 12:45:10|30970.8|30950.8|30972.9|30952.9|30973.7|30953.7|30970.7|30950.7|27
1642077920000|2022-01-13 12:45:20|30973.1|30953.1|30970.4|30950.4|30973.9|30953.9|30970.3|30950.3|24
1642077930000|2022-01-13 12:45:30|30970.5|30950.5|30973.2|30953.2|30974|30954|30970.5|30950.5|17
1642077940000|2022-01-13 12:45:40|30973.8|30953.8|30976.1|30956.1|30976.7|30956.7|30972.8|30952.8|27
1642077950000|2022-01-13 12:45:50|30976|30956|30979.5|30959.5|30979.5|30959.5|30976|30956|29
1642077960000|2022-01-13 12:46:00|30979.4|30959.4|30981.8|30961.8|30981.8|30961.8|30978.7|30958.7|33
1642077970000|2022-01-13 12:46:10|30981.7|30961.7|30983.9|30963.9|30985|30965|30981.6|30961.6|33
1642077980000|2022-01-13 12:46:20|30985.3|30965.3|30983.8|30963.8|30985.7|30965.7|30982|30962|28
1642077990000|2022-01-13 12:46:30|30983.5|30963.5|30986.7|30966.7|30986.9|30966.9|30983.5|30963.5|23
1642078000000|2022-01-13 12:46:40|30987.2|30967.2|30983.3|30963.3|30987.6|30967.6|30980.9|30960.9|30
1642078010000|2022-01-13 12:46:50|30983|30963|30982.9|30962.9|30986.7|30966.7|30980|30960|30
1642078020000|2022-01-13 12:47:00|30983|30963|30986.7|30966.7|30986.7|30966.7|30982.9|30962.9|31
1642078030000|2022-01-13 12:47:10|30986.6|30966.6|30982.9|30962.9|30998.8|30966.7|30982.9|30947.4|30
1642078040000|2022-01-13 12:47:20|30983.6|30963.6|30985.4|30965.4|30987|30967|30983.1|30963.1|21
1642078050000|2022-01-13 12:47:30|30985.3|30965.3|30984.5|30964.5|30985.3|30965.3|30983.6|30963.6|20
1642078060000|2022-01-13 12:47:40|30984.4|30964.4|30986|30966|30986.9|30966.9|30983.8|30963.8|18
1642078070000|2022-01-13 12:47:50|30986.2|30966.2|30986.5|30966.5|30988.3|30968.3|30984.8|30964.8|30
1642078080000|2022-01-13 12:48:00|30986|30966|30986|30966|30987.1|30967.1|30984.8|30964.8|31
1642078090000|2022-01-13 12:48:10|30985.4|30965.4|30986.7|30966.7|30987.4|30967.4|30984.9|30964.9|31
1642078100000|2022-01-13 12:48:20|30986.9|30966.9|30986.8|30966.8|30988.8|30968.8|30985.9|30965.9|33
1642078110000|2022-01-13 12:48:30|30986|30966|30987.6|30967.6|30989.7|30969.7|30986|30966|35
1642078120000|2022-01-13 12:48:40|30989.9|30969.9|30989.8|30969.8|30990.8|30970.8|30988.4|30968.4|30
1642078130000|2022-01-13 12:48:50|30990|30970|30988.7|30968.7|30990|30970|30986.7|30966.7|24
1642078140000|2022-01-13 12:49:00|30988.8|30968.8|30988.9|30968.9|30989.6|30969.6|30987.8|30967.8|24
1642078150000|2022-01-13 12:49:10|30989|30969|30988.3|30968.3|30990.3|30970.3|30988.2|30968.2|31
1642078160000|2022-01-13 12:49:20|30988.9|30968.9|30988.6|30968.6|30988.9|30968.9|30988|30968|15
1642078170000|2022-01-13 12:49:30|30988.5|30968.5|30988.4|30968.4|30988.8|30968.8|30988.3|30968.3|11
1642078180000|2022-01-13 12:49:40|30988.6|30968.6|30989.5|30969.5|30990.1|30970.1|30987.2|30967.2|28
1642078190000|2022-01-13 12:49:50|30989.7|30969.7|30990.5|30970.5|30991.5|30971.5|30988.6|30968.6|27
1642078200000|2022-01-13 12:50:00|30990|30970|30989.2|30969.2|30990.4|30970.4|30989|30969|22
1642078210000|2022-01-13 12:50:10|30989.4|30969.4|30989.6|30969.6|30991|30971|30989|30969|23
1642078220000|2022-01-13 12:50:20|30989.5|30969.5|30989.8|30969.8|30991|30971|30989.5|30969.5|28
1642078230000|2022-01-13 12:50:30|30990|30970|30989.6|30969.6|30990.2|30970.2|30988.8|30968.8|15
1642078240000|2022-01-13 12:50:40|30989.3|30969.3|30990.7|30970.7|30991.1|30971.1|30989.3|30969.3|23
1642078250000|2022-01-13 12:50:50|30991|30971|30989.3|30969.3|30993.8|30973.8|30989.3|30969.3|29
1642078260000|2022-01-13 12:51:00|30989.4|30969.4|30993.5|30973.5|30995.7|30975.7|30989|30969|37
1642078270000|2022-01-13 12:51:10|30995.9|30975.9|30994.2|30974.2|30995.9|30975.9|30992.6|30972.6|33
1642078280000|2022-01-13 12:51:20|30994.4|30974.4|30997|30977|30997.6|30977.6|30994|30974|30
1642078290000|2022-01-13 12:51:30|30996.2|30976.2|30995.9|30975.9|30997.5|30977.5|30995.4|30975.4|30
1642078300000|2022-01-13 12:51:40|30994.2|30974.2|30992.7|30972.7|30996.7|30976.7|30992.5|30972.5|28
1642078310000|2022-01-13 12:51:50|30993.4|30973.4|30992.4|30972.4|30993.7|30973.7|30992|30972|24
1642078320000|2022-01-13 12:52:00|30992.3|30972.3|30988.4|30968.4|30992.7|30972.7|30986.5|30966.5|27
1642078330000|2022-01-13 12:52:10|30988.1|30968.1|30987.6|30967.6|30988.1|30968.1|30986|30966|29
1642078340000|2022-01-13 12:52:20|30987.5|30967.5|30986.9|30966.9|30988.6|30968.6|30986.9|30966.9|25
1642078350000|2022-01-13 12:52:30|30987.1|30967.1|30987.5|30967.5|30987.5|30967.5|30986.8|30966.8|19
1642078360000|2022-01-13 12:52:40|30986.8|30966.8|30987.1|30967.1|30987.1|30967.1|30986.2|30966.2|20
1642078370000|2022-01-13 12:52:50|30987.5|30967.5|30991.3|30971.3|30991.6|30971.6|30987.5|30967.5|25
1642078380000|2022-01-13 12:53:00|30990.7|30970.7|30990|30970|30991.6|30971.6|30989.8|30969.8|19
1642078390000|2022-01-13 12:53:10|30989.9|30969.9|30992.7|30972.7|30993.1|30973.1|30987.2|30967.2|17
1642078400000|2022-01-13 12:53:20|30992.9|30972.9|30991.8|30971.8|30993.2|30973.2|30991.7|30971.7|19
1642078410000|2022-01-13 12:53:30|30992.3|30972.3|30991.4|30971.4|30993|30973|30990.8|30970.8|25
1642078420000|2022-01-13 12:53:40|30992.6|30972.6|30992|30972|30993.8|30973.8|30992|30972|22
1642078430000|2022-01-13 12:53:50|30991.8|30971.8|30995.9|30975.9|30996|30976|30991.8|30971.8|26
1642078440000|2022-01-13 12:54:00|30997.9|30977.9|31002|30982|31003.5|30983.5|30997.9|30977.9|36
1642078450000|2022-01-13 12:54:10|31002.1|30982.1|31003.7|30983.7|31004.5|30984.5|31001.1|30981.1|31
1642078460000|2022-01-13 12:54:20|31003.9|30983.9|31003.6|30983.6|31006.5|30986.5|31003.4|30983.4|32
1642078470000|2022-01-13 12:54:30|31004.4|30984.4|31007.8|30987.8|31012.1|30992.1|31001.6|30981.6|34
1642078480000|2022-01-13 12:54:40|31008.4|30988.4|31010|30990|31024.6|30992.6|31008.2|30972.5|25
1642078490000|2022-01-13 12:54:50|31009.9|30989.9|31010.4|30990.4|31010.7|30990.7|31008.2|30988.2|30
1642078500000|2022-01-13 12:55:00|31010.2|30990.2|31010.1|30990.1|31010.8|30990.8|31008|30988|30
1642078510000|2022-01-13 12:55:10|31009.9|30989.9|31006.6|30986.6|31013.1|30993.1|31006.6|30986.6|22
1642078520000|2022-01-13 12:55:20|31007.1|30987.1|31006.6|30986.6|31009.9|30989.9|31005.6|30985.6|30
1642078530000|2022-01-13 12:55:30|31006.9|30986.9|31007|30987|31009.8|30989.8|31004.8|30984.8|29
1642078540000|2022-01-13 12:55:40|31005.8|30985.8|31008.3|30988.3|31008.8|30988.8|31004.8|30984.8|28
1642078550000|2022-01-13 12:55:50|31010|30990|31013.3|30993.3|31013.3|30993.3|31003.5|30983.5|35
1642078560000|2022-01-13 12:56:00|31012.3|30992.3|31014.3|30994.3|31015.4|30995.4|31011|30991|36
1642078570000|2022-01-13 12:56:10|31014|30994|31015.1|30995.1|31016.3|30996.3|31012.9|30992.9|37
1642078580000|2022-01-13 12:56:20|31015.5|30995.5|31015.3|30995.3|31016.6|30996.6|31013.2|30993.2|35
1642078590000|2022-01-13 12:56:30|31014.6|30994.6|31015.4|30995.4|31017.5|30997.5|31014|30994|37
1642078600000|2022-01-13 12:56:40|31016.3|30996.3|31016.6|30996.6|31016.6|30996.6|31013.3|30993.3|31
1642078610000|2022-01-13 12:56:50|31014.4|30994.4|31015.5|30995.5|31028.8|30999.6|31013.6|30978.8|33
1642078620000|2022-01-13 12:57:00|31016.3|30996.3|31015.4|30995.4|31027.5|30999.8|31014.9|30977.3|35
1642078630000|2022-01-13 12:57:10|31015.2|30995.2|31012.2|30992.2|31016.5|30996.5|31012.2|30992.2|34
1642078640000|2022-01-13 12:57:20|31013.7|30993.7|31016.2|30996.2|31016.2|30996.2|31012.5|30992.5|31
1642078650000|2022-01-13 12:57:30|31017.5|30997.5|31017.2|30997.2|31018.9|30998.9|31016.2|30996.2|31
1642078660000|2022-01-13 12:57:40|31016.5|30996.5|31017|30997|31017.4|30997.4|31016.3|30996.3|26
1642078670000|2022-01-13 12:57:50|31016.9|30996.9|31015.9|30995.9|31016.9|30996.9|31014.8|30994.8|24
1642078680000|2022-01-13 12:58:00|31016.2|30996.2|31021.2|31001.2|31021.9|31001.9|31016.2|30996.2|29
1642078690000|2022-01-13 12:58:10|31021.3|31001.3|31019.6|30999.6|31021.3|31001.3|31018.2|30998.2|28
1642078700000|2022-01-13 12:58:20|31019.5|30999.5|31020.4|31000.4|31021.1|31001.1|31019|30999|24
1642078710000|2022-01-13 12:58:30|31020.3|31000.3|31023.7|31003.7|31024.9|31004.9|31019.7|30999.7|30
1642078720000|2022-01-13 12:58:40|31024.9|31004.9|31023.2|31003.2|31025.9|31005.9|31023.2|31003.2|27
1642078730000|2022-01-13 12:58:50|31023.4|31003.4|31022.9|31002.9|31023.4|31003.4|31022.2|31002.2|23
1642078740000|2022-01-13 12:59:00|31022.8|31002.8|31023|31003|31023.7|31003.7|31022.4|31002.4|26
1642078750000|2022-01-13 12:59:10|31023.1|31003.1|31021.7|31001.7|31023.1|31003.1|31020.5|31000.5|27
1642078760000|2022-01-13 12:59:20|31021.4|31001.4|31021.7|31001.7|31022.6|31002.6|31020.9|31000.9|30
1642078770000|2022-01-13 12:59:30|31021.9|31001.9|31019.6|30999.6|31021.9|31001.9|31017.6|30997.6|28
1642078780000|2022-01-13 12:59:40|31019.5|30999.5|31018.3|30998.3|31020.1|31000.1|31017.9|30997.9|27
1642078790000|2022-01-13 12:59:50|31018.6|30998.6|31017|30997|31018.9|30998.9|31015.7|30995.7|25
1642078800000|2022-01-13 13:00:00|31016.5|30996.5|31016.1|30996.1|31016.8|30996.8|31015|30995|29
1642078810000|2022-01-13 13:00:10|31015.9|30995.9|31012.7|30992.7|31016.7|30996.7|31012.7|30992.7|27
1642078820000|2022-01-13 13:00:20|31014.2|30994.2|31013.4|30993.4|31014.7|30994.7|31010.7|30990.7|31
1642078830000|2022-01-13 13:00:30|31012.9|30992.9|31008.5|30988.5|31014.2|30994.2|31008.2|30988.2|28
1642078840000|2022-01-13 13:00:40|31008.4|30988.4|31009.2|30989.2|31009.7|30989.7|31006.6|30986.6|27
1642078850000|2022-01-13 13:00:50|31009.1|30989.1|31011.3|30991.3|31012.4|30992.4|31008.8|30988.8|25
1642078860000|2022-01-13 13:01:00|31011.6|30991.6|31013.9|30993.9|31015.9|30995.9|31011.6|30991.6|26
1642078870000|2022-01-13 13:01:10|31014.1|30994.1|31014.2|30994.2|31015.8|30995.8|31013.8|30993.8|20
1642078880000|2022-01-13 13:01:20|31013.8|30993.8|31014.9|30994.9|31015.1|30995.1|31013.4|30993.4|21
1642078890000|2022-01-13 13:01:30|31014.8|30994.8|31014.4|30994.4|31016.1|30996.1|31013.9|30993.9|20
1642078900000|2022-01-13 13:01:40|31014.8|30994.8|31012.6|30992.6|31015.4|30995.4|31010.8|30990.8|25
1642078910000|2022-01-13 13:01:50|31012|30992|31006|30986|31012|30992|31004.3|30984.3|27
1642078920000|2022-01-13 13:02:00|31006.2|30986.2|31005|30985|31007|30987|31002.6|30982.6|29
1642078930000|2022-01-13 13:02:10|31003.1|30983.1|31004.7|30984.7|31007.1|30987.1|31001.5|30981.5|32
1642078940000|2022-01-13 13:02:20|31005.6|30985.6|31006.3|30986.3|31007.2|30987.2|31004.2|30984.2|27
1642078950000|2022-01-13 13:02:30|31006|30986|31001.4|30981.4|31006.6|30986.6|31000.1|30980.1|26
1642078960000|2022-01-13 13:02:40|31000.7|30980.7|31001.3|30981.3|31002.4|30982.4|31000.7|30980.7|22
1642078970000|2022-01-13 13:02:50|31001.6|30981.6|30999.9|30979.9|31002.6|30982.6|30999|30979|28
1642078980000|2022-01-13 13:03:00|30999.7|30979.7|31002.1|30982.1|31002.2|30982.2|30996.9|30976.9|27
1642078990000|2022-01-13 13:03:10|31002|30982|31001.4|30981.4|31002|30982|31000|30980|24
1642079000000|2022-01-13 13:03:20|31000.7|30980.7|31002.5|30982.5|31003.7|30983.7|31000.1|30980.1|22
1642079010000|2022-01-13 13:03:30|31004.3|30984.3|31003.8|30983.8|31004.8|30984.8|31003.1|30983.1|22
1642079020000|2022-01-13 13:03:40|31003.9|30983.9|31004.2|30984.2|31006.2|30986.2|31002.9|30982.9|21
1642079030000|2022-01-13 13:03:50|31004.3|30984.3|31003.8|30983.8|31006.2|30986.2|31000.5|30980.5|30
1642079040000|2022-01-13 13:04:00|31004.2|30984.2|31005.9|30985.9|31007.4|30987.4|31004|30984|27
1642079050000|2022-01-13 13:04:10|31005.1|30985.1|31005.6|30985.6|31006.2|30986.2|31005.1|30985.1|20
1642079060000|2022-01-13 13:04:20|31005.4|30985.4|31001.7|30981.7|31005.7|30985.7|31001.7|30981.7|19
1642079070000|2022-01-13 13:04:30|31002.8|30982.8|31002.4|30982.4|31003.8|30983.8|31001.9|30981.9|23
1642079080000|2022-01-13 13:04:40|31002|30982|31002.9|30982.9|31003.2|30983.2|31000.8|30980.8|23
1642079090000|2022-01-13 13:04:50|31003.1|30983.1|31001.6|30981.6|31003.1|30983.1|31001.2|30981.2|13
1642079100000|2022-01-13 13:05:00|31001.3|30981.3|30999.2|30979.2|31001.5|30981.5|30998.3|30978.3|23
1642079110000|2022-01-13 13:05:10|30999.5|30979.5|31000.3|30980.3|31002.1|30982.1|30999.2|30979.2|26
1642079120000|2022-01-13 13:05:20|30999.8|30979.8|31002.7|30982.7|31003.1|30983.1|30999.4|30979.4|23
1642079130000|2022-01-13 13:05:30|31002.5|30982.5|31000.1|30980.1|31002.5|30982.5|30997.9|30977.9|34
1642079140000|2022-01-13 13:05:40|31000|30980|31000.5|30980.5|31000.8|30980.8|30999.8|30979.8|15
1642079150000|2022-01-13 13:05:50|31000.6|30980.6|30997.5|30977.5|31000.9|30980.9|30996.8|30976.8|23
1642079160000|2022-01-13 13:06:00|30996.2|30976.2|31004.1|30984.1|31004.4|30984.4|30994.2|30974.2|37
1642079170000|2022-01-13 13:06:10|31002.8|30982.8|31006.7|30986.7|31006.7|30986.7|31002.6|30982.6|37
1642079180000|2022-01-13 13:06:20|31006.2|30986.2|31013|30993|31013.7|30993.7|31004.5|30984.5|35
1642079190000|2022-01-13 13:06:30|31012.9|30992.9|31004.4|30984.4|31013.8|30993.8|31003.5|30983.5|36
1642079200000|2022-01-13 13:06:40|31001.4|30981.4|31005.7|30985.7|31007.6|30987.6|31001.3|30981.3|34
1642079210000|2022-01-13 13:06:50|31006|30986|31000.8|30980.8|31006.4|30986.4|30998.2|30978.2|32
1642079220000|2022-01-13 13:07:00|31001.3|30981.3|31002|30982|31002.1|30982.1|31000.9|30980.9|19
1642079230000|2022-01-13 13:07:10|31002.3|30982.3|31005.8|30985.8|31006.4|30986.4|31001.2|30981.2|22
1642079240000|2022-01-13 13:07:20|31006.6|30986.6|31006|30986|31006.6|30986.6|31004.7|30984.7|16
1642079250000|2022-01-13 13:07:30|31009|30989|31007.7|30987.7|31009.4|30989.4|31006.8|30986.8|29
1642079260000|2022-01-13 13:07:40|31007.6|30987.6|31008.5|30988.5|31009.7|30989.7|31007.6|30987.6|20
1642079270000|2022-01-13 13:07:50|31008.4|30988.4|31007.4|30987.4|31009.7|30989.7|31006.7|30986.7|21
1642079280000|2022-01-13 13:08:00|31009.8|30989.8|31004.5|30984.5|31009.8|30989.8|31004|30984|23
1642079290000|2022-01-13 13:08:10|31005.1|30985.1|31007.5|30987.5|31007.6|30987.6|31004.2|30984.2|23
1642079300000|2022-01-13 13:08:20|31007.6|30987.6|31007.2|30987.2|31008.4|30988.4|31006.3|30986.3|19
1642079310000|2022-01-13 13:08:30|31007.3|30987.3|31007.1|30987.1|31008.3|30988.3|31004.9|30984.9|14
1642079320000|2022-01-13 13:08:40|31006.8|30986.8|31009|30989|31011.9|30991.9|31005.7|30985.7|24
1642079330000|2022-01-13 13:08:50|31009.6|30989.6|31011.8|30991.8|31012.3|30992.3|31009.6|30989.6|18
1642079340000|2022-01-13 13:09:00|31012|30992|31008.3|30988.3|31012.1|30992.1|31008.3|30988.3|21
1642079350000|2022-01-13 13:09:10|31008.6|30988.6|31010.2|30990.2|31010.4|30990.4|31006.4|30986.4|19
1642079360000|2022-01-13 13:09:20|31010.3|30990.3|31009.8|30989.8|31010.5|30990.5|31009.8|30989.8|12
1642079370000|2022-01-13 13:09:30|31009.9|30989.9|31010.3|30990.3|31010.4|30990.4|31008.1|30988.1|14
1642079380000|2022-01-13 13:09:40|31008.7|30988.7|31010|30990|31011|30991|31007.1|30987.1|28
1642079390000|2022-01-13 13:09:50|31009.3|30989.3|31004.4|30984.4|31009.4|30989.4|31004|30984|26
1642079400000|2022-01-13 13:10:00|31004.3|30984.3|31003.4|30983.4|31005.2|30985.2|31003.4|30983.4|19
1642079410000|2022-01-13 13:10:10|31005.4|30985.4|31005.8|30985.8|31006.2|30986.2|31004.7|30984.7|14
1642079420000|2022-01-13 13:10:20|31006|30986|31005.5|30985.5|31009|30989|31005.3|30985.3|22
1642079430000|2022-01-13 13:10:30|31005.7|30985.7|31006.6|30986.6|31007.1|30987.1|31004.9|30984.9|18
1642079440000|2022-01-13 13:10:40|31006.5|30986.5|31010|30990|31010|30990|31006.3|30986.3|19
1642079450000|2022-01-13 13:10:50|31008.7|30988.7|31007.9|30987.9|31009.4|30989.4|31007.9|30987.9|17
1642079460000|2022-01-13 13:11:00|31008|30988|31005|30985|31008|30988|31005|30985|23
1642079470000|2022-01-13 13:11:10|31005.9|30985.9|31006.9|30986.9|31008.7|30988.7|31005.9|30985.9|26
1642079480000|2022-01-13 13:11:20|31007|30987|31007.5|30987.5|31010.9|30990.9|31007|30987|18
1642079490000|2022-01-13 13:11:30|31008.6|30988.6|31004.5|30984.5|31008.8|30988.8|31003.5|30983.5|21
1642079500000|2022-01-13 13:11:40|31003.5|30983.5|31002.3|30982.3|31004.8|30984.8|31000.1|30980.1|27
1642079510000|2022-01-13 13:11:50|31001.8|30981.8|31005|30985|31007.2|30987.2|31001.8|30981.8|27
1642079520000|2022-01-13 13:12:00|31005.2|30985.2|31002.5|30982.5|31005.2|30985.2|31000.7|30980.7|29
1642079530000|2022-01-13 13:12:10|31002.6|30982.6|31001.5|30981.5|31004|30984|31000.8|30980.8|22
1642079540000|2022-01-13 13:12:20|31001.4|30981.4|31001.1|30981.1|31001.4|30981.4|31000.7|30980.7|10
1642079550000|2022-01-13 13:12:30|31001.2|30981.2|31001.5|30981.5|31001.5|30981.5|31000.8|30980.8|12
1642079560000|2022-01-13 13:12:40|31001.7|30981.7|31004.3|30984.3|31004.5|30984.5|31001.5|30981.5|12
1642079570000|2022-01-13 13:12:50|31004.8|30984.8|31003.7|30983.7|31005.1|30985.1|31003.3|30983.3|17
1642079580000|2022-01-13 13:13:00|31003.8|30983.8|31001.9|30981.9|31003.9|30983.9|31001.9|30981.9|12
1642079590000|2022-01-13 13:13:10|31002.5|30982.5|31003|30983|31005|30985|31001.1|30981.1|17
1642079600000|2022-01-13 13:13:20|31002.2|30982.2|31000.1|30980.1|31004.3|30984.3|31000.1|30980.1|25
1642079610000|2022-01-13 13:13:30|31000.4|30980.4|30999.3|30979.3|31000.8|30980.8|30999.3|30979.3|10
1642079620000|2022-01-13 13:13:40|30999.4|30979.4|31001.7|30981.7|31001.7|30981.7|30999.4|30979.4|15
1642079630000|2022-01-13 13:13:50|31000.7|30980.7|31000.1|30980.1|31002.9|30982.9|31000.1|30980.1|22
1642079640000|2022-01-13 13:14:00|31000.7|30980.7|30998.9|30978.9|31002.9|30982.9|30998.8|30978.8|23
1642079650000|2022-01-13 13:14:10|30998.7|30978.7|31002.6|30982.6|31004.7|30984.7|30998.7|30978.7|23
1642079660000|2022-01-13 13:14:20|31002.7|30982.7|31002.3|30982.3|31003.6|30983.6|31001.8|30981.8|11
1642079670000|2022-01-13 13:14:30|31003.6|30983.6|31002.7|30982.7|31003.6|30983.6|31002.3|30982.3|12
1642079680000|2022-01-13 13:14:40|31002.2|30982.2|31000|30980|31002.2|30982.2|30999.3|30979.3|15
1642079690000|2022-01-13 13:14:50|31000.3|30980.3|31003.7|30983.7|31004|30984|30999.3|30979.3|25
1642079700000|2022-01-13 13:15:00|31003.9|30983.9|31006.4|30986.4|31006.5|30986.5|31003.6|30983.6|32
1642079710000|2022-01-13 13:15:10|31006.6|30986.6|31005.5|30985.5|31007.7|30987.7|31004.8|30984.8|19
1642079720000|2022-01-13 13:15:20|31005.6|30985.6|31006.3|30986.3|31008.1|30988.1|31004.7|30984.7|20
1642079730000|2022-01-13 13:15:30|31005.9|30985.9|31005.7|30985.7|31006.1|30986.1|31004.9|30984.9|23
1642079740000|2022-01-13 13:15:40|31005.4|30985.4|31003.9|30983.9|31005.4|30985.4|31003|30983|23
1642079750000|2022-01-13 13:15:50|31005.2|30985.2|31004.6|30984.6|31005.5|30985.5|31003.4|30983.4|15
1642079760000|2022-01-13 13:16:00|31004.2|30984.2|31008.5|30988.5|31008.5|30988.5|31004|30984|20
1642079770000|2022-01-13 13:16:10|31008.1|30988.1|31008.5|30988.5|31010.5|30990.5|31007.8|30987.8|25
1642079780000|2022-01-13 13:16:20|31009.5|30989.5|31008.2|30988.2|31012.7|30992.7|31008.2|30988.2|32
1642079790000|2022-01-13 13:16:30|31008.4|30988.4|31010.5|30990.5|31012.2|30992.2|31006.2|30986.2|34
1642079800000|2022-01-13 13:16:40|31011.8|30991.8|31015.6|30995.6|31015.6|30995.6|31008.6|30988.6|30
1642079810000|2022-01-13 13:16:50|31015|30995|31018.4|30998.4|31019|30999|31013.4|30993.4|27
1642079820000|2022-01-13 13:17:00|31018.3|30998.3|31018.7|30998.7|31018.7|30998.7|31017.1|30997.1|31
1642079830000|2022-01-13 13:17:10|31019|30999|31018.8|30998.8|31019.5|30999.5|31018|30998|26
1642079840000|2022-01-13 13:17:20|31018.9|30998.9|31018.8|30998.8|31018.9|30998.9|31018.2|30998.2|24
1642079850000|2022-01-13 13:17:30|31018.5|30998.5|31026.1|31006.1|31026.1|31006.1|31017.1|30997.1|27
1642079860000|2022-01-13 13:17:40|31026.2|31006.2|31027.3|31007.3|31027.8|31007.8|31025.2|31005.2|28
1642079870000|2022-01-13 13:17:50|31027.4|31007.4|31024.5|31004.5|31027.5|31007.5|31023.5|31003.5|29
1642079880000|2022-01-13 13:18:00|31024.1|31004.1|31022.7|31002.7|31024.9|31004.9|31021.1|31001.1|26
1642079890000|2022-01-13 13:18:10|31022|31002|31023.8|31003.8|31024.3|31004.3|31021.8|31001.8|24
1642079900000|2022-01-13 13:18:20|31023.4|31003.4|31021.9|31001.9|31023.4|31003.4|31020.5|31000.5|21
1642079910000|2022-01-13 13:18:30|31022.2|31002.2|31020.6|31000.6|31024.9|31004.9|31020.6|31000.6|26
1642079920000|2022-01-13 13:18:40|31020|31000|31019.2|30999.2|31021.4|31001.4|31018.5|30998.5|28
1642079930000|2022-01-13 13:18:50|31019|30999|31021.1|31001.1|31021.2|31001.2|31018.9|30998.9|21
1642079940000|2022-01-13 13:19:00|31021|31001|31016.2|30996.2|31021|31001|31015.6|30995.6|24
1642079950000|2022-01-13 13:19:10|31016.6|30996.6|31017.2|30997.2|31017.5|30997.5|31015.3|30995.3|35
1642079960000|2022-01-13 13:19:20|31017.1|30997.1|31023.8|31003.8|31026.2|31006.2|31017|30997|30
1642079970000|2022-01-13 13:19:30|31024.2|31004.2|31024.8|31004.8|31025.8|31005.8|31023.3|31003.3|27
1642079980000|2022-01-13 13:19:40|31024.7|31004.7|31024.9|31004.9|31025.8|31005.8|31024|31004|24
1642079990000|2022-01-13 13:19:50|31024.7|31004.7|31019.1|30999.1|31024.8|31004.8|31019.1|30999.1|24
1642080000000|2022-01-13 13:20:00|31020.2|31000.2|31016.2|30996.2|31020.5|31000.5|31012.2|30992.2|29
1642080010000|2022-01-13 13:20:10|31017.4|30997.4|31017.9|30997.9|31018.1|30998.1|31014.7|30994.7|30
1642080020000|2022-01-13 13:20:20|31018.1|30998.1|31015.5|30995.5|31018.1|30998.1|31014.5|30994.5|26
1642080030000|2022-01-13 13:20:30|31015.7|30995.7|31013.3|30993.3|31015.9|30995.9|31012.6|30992.6|27
1642080040000|2022-01-13 13:20:40|31013.5|30993.5|31012.3|30992.3|31014|30994|31011.7|30991.7|29
1642080050000|2022-01-13 13:20:50|31012.1|30992.1|31014.7|30994.7|31014.7|30994.7|31009.4|30989.4|21
1642080060000|2022-01-13 13:21:00|31014|30994|31014|30994|31015.1|30995.1|31011.8|30991.8|25
1642080070000|2022-01-13 13:21:10|31012.8|30992.8|31013.8|30993.8|31015.1|30995.1|31012.8|30992.8|16
1642080080000|2022-01-13 13:21:20|31013.7|30993.7|31012.7|30992.7|31015.3|30995.3|31012.2|30992.2|21
1642080090000|2022-01-13 13:21:30|31012.1|30992.1|31012.8|30992.8|31013.9|30993.9|31011|30991|20
1642080100000|2022-01-13 13:21:40|31013|30993|31013.8|30993.8|31014.5|30994.5|31012.9|30992.9|25
1642080110000|2022-01-13 13:21:50|31013.7|30993.7|31012.8|30992.8|31016.2|30996.2|31012.1|30992.1|28
1642080120000|2022-01-13 13:22:00|31012.7|30992.7|31014.5|30994.5|31015.4|30995.4|31012.5|30992.5|31
1642080130000|2022-01-13 13:22:10|31014.4|30994.4|31014.4|30994.4|31015|30995|31013.7|30993.7|24
1642080140000|2022-01-13 13:22:20|31014.7|30994.7|31015.9|30995.9|31015.9|30995.9|31013.3|30993.3|29
1642080150000|2022-01-13 13:22:30|31015.8|30995.8|31016.6|30996.6|31017|30997|31015.8|30995.8|21
1642080160000|2022-01-13 13:22:40|31016.8|30996.8|31015.3|30995.3|31016.8|30996.8|31015.3|30995.3|20
1642080170000|2022-01-13 13:22:50|31015.2|30995.2|31015.8|30995.8|31016.6|30996.6|31015|30995|14
1642080180000|2022-01-13 13:23:00|31017.5|30997.5|31020.3|31000.3|31022.1|31002.1|31015.5|30995.5|32
1642080190000|2022-01-13 13:23:10|31019.8|30999.8|31020.7|31000.7|31021.9|31001.9|31019.4|30999.4|30
1642080200000|2022-01-13 13:23:20|31020.8|31000.8|31020.6|31000.6|31021|31001|31019.8|30999.8|28
1642080210000|2022-01-13 13:23:30|31020.8|31000.8|31019.3|30999.3|31021.2|31001.2|31018.2|30998.2|23
1642080220000|2022-01-13 13:23:40|31018.6|30998.6|31019.3|30999.3|31022|31002|31017.3|30997.3|29
1642080230000|2022-01-13 13:23:50|31019.6|30999.6|31021.2|31001.2|31021.8|31001.8|31017|30997|31
1642080240000|2022-01-13 13:24:00|31020.9|31000.9|31019.7|30999.7|31021.9|31001.9|31019.6|30999.6|26
1642080250000|2022-01-13 13:24:10|31020.1|31000.1|31020.7|31000.7|31020.7|31000.7|31019.2|30999.2|28
1642080260000|2022-01-13 13:24:20|31020.6|31000.6|31019.3|30999.3|31021.3|31001.3|31018|30998|31
1642080270000|2022-01-13 13:24:30|31019.5|30999.5|31016.1|30996.1|31019.5|30999.5|31016.1|30996.1|29
1642080280000|2022-01-13 13:24:40|31016.2|30996.2|31021.7|31001.7|31021.7|31001.7|31015.5|30995.5|28
1642080290000|2022-01-13 13:24:50|31020.7|31000.7|31021.8|31001.8|31022.7|31002.7|31020|31000|29
1642080300000|2022-01-13 13:25:00|31022.5|31002.5|31022.2|31002.2|31023.9|31003.9|31021.8|31001.8|26
1642080310000|2022-01-13 13:25:10|31021.9|31001.9|31021.2|31001.2|31022.9|31002.9|31021.2|31001.2|23
1642080320000|2022-01-13 13:25:20|31021.3|31001.3|31019.9|30999.9|31021.4|31001.4|31019.6|30999.6|18
1642080330000|2022-01-13 13:25:30|31019.7|30999.7|31020.5|31000.5|31021.1|31001.1|31018|30998|18
1642080340000|2022-01-13 13:25:40|31020.7|31000.7|31018.3|30998.3|31022.4|31002.4|31017.6|30997.6|32
1642080350000|2022-01-13 13:25:50|31019.9|30999.9|31019.7|30999.7|31021.8|31001.8|31018|30998|30
1642080360000|2022-01-13 13:26:00|31019.6|30999.6|31020.5|31000.5|31020.5|31000.5|31019.4|30999.4|22
1642080370000|2022-01-13 13:26:10|31020.3|31000.3|31020.2|31000.2|31021.7|31001.7|31019.7|30999.7|21
1642080380000|2022-01-13 13:26:20|31020.1|31000.1|31020.3|31000.3|31021.1|31001.1|31019.7|30999.7|15
1642080390000|2022-01-13 13:26:30|31020.1|31000.1|31020.8|31000.8|31020.9|31000.9|31020.1|31000.1|14
1642080400000|2022-01-13 13:26:40|31020.7|31000.7|31020.3|31000.3|31021.8|31001.8|31019.3|30999.3|25
1642080410000|2022-01-13 13:26:50|31019.5|30999.5|31014.1|30994.1|31020|31000|31014.1|30994.1|27
1642080420000|2022-01-13 13:27:00|31016.4|30996.4|31014.5|30994.5|31017.1|30997.1|31013.9|30993.9|26
1642080430000|2022-01-13 13:27:10|31014.9|30994.9|31014.2|30994.2|31014.9|30994.9|31011.3|30991.3|20
1642080440000|2022-01-13 13:27:20|31014.5|30994.5|31015.1|30995.1|31015.1|30995.1|31011.2|30991.2|26
1642080450000|2022-01-13 13:27:30|31013.7|30993.7|31014|30994|31016.7|30996.7|31013.7|30993.7|28
1642080460000|2022-01-13 13:27:40|31015.4|30995.4|31014.8|30994.8|31016.3|30996.3|31014.5|30994.5|21
1642080470000|2022-01-13 13:27:50|31015|30995|31012.9|30992.9|31016|30996|31011.9|30991.9|17
1642080480000|2022-01-13 13:28:00|31012.7|30992.7|31012.8|30992.8|31013|30993|31011.1|30991.1|26
1642080490000|2022-01-13 13:28:10|31012.9|30992.9|31011.7|30991.7|31012.9|30992.9|31011.5|30991.5|27
1642080500000|2022-01-13 13:28:20|31011.2|30991.2|31011.7|30991.7|31013|30993|31011.1|30991.1|28
1642080510000|2022-01-13 13:28:30|31011.6|30991.6|31013|30993|31013.8|30993.8|31010.9|30990.9|27
1642080520000|2022-01-13 13:28:40|31012.8|30992.8|31013.9|30993.9|31014.4|30994.4|31012.5|30992.5|28
1642080530000|2022-01-13 13:28:50|31013.8|30993.8|31019|30999|31034.6|30999|31013.5|30984.6|33
1642080540000|2022-01-13 13:29:00|31018.6|30998.6|31015|30995|31019.2|30999.2|31014|30994|33
1642080550000|2022-01-13 13:29:10|31015.4|30995.4|31016|30996|31016.5|30996.5|31015.1|30995.1|17
1642080560000|2022-01-13 13:29:20|31016.2|30996.2|31017.7|30997.7|31017.9|30997.9|31016|30996|22
1642080570000|2022-01-13 13:29:30|31017.8|30997.8|31030.6|30980.6|31030.6|31003|31014.9|30980.2|30
1642080580000|2022-01-13 13:29:40|31029.9|30979.9|31015|30995|31030.2|30996.9|31015|30979|34
1642080590000|2022-01-13 13:29:50|31014.5|30994.5|31016.3|30996.3|31016.3|30996.3|31012.9|30992.9|35
1642080600000|2022-01-13 13:30:00|31015.6|30995.6|31011.2|30991.2|31032.8|30999.3|31011.1|30981.4|35
1642080610000|2022-01-13 13:30:10|31010.2|30990.2|31004.6|30984.6|31022.8|30990.9|31003.2|30969|38
1642080620000|2022-01-13 13:30:20|31005.3|30985.3|31001.6|30981.6|31007.6|30987.6|31000.6|30980.6|38
1642080630000|2022-01-13 13:30:30|31000.2|30980.2|30998.8|30978.8|31001.9|30981.9|30997.6|30977.6|37
1642080640000|2022-01-13 13:30:40|30998.4|30978.4|31002|30982|31003|30983|30998.1|30978.1|38
1642080650000|2022-01-13 13:30:50|31003|30983|31000.9|30980.9|31003|30983|30999.1|30979.1|36
1642080660000|2022-01-13 13:31:00|31000.8|30980.8|31002.1|30982.1|31003.7|30983.7|30998.1|30978.1|35
1642080670000|2022-01-13 13:31:10|31002.6|30982.6|30999.7|30979.7|31002.6|30982.6|30998.5|30978.5|35
1642080680000|2022-01-13 13:31:20|31000.2|30980.2|30999.4|30979.4|31003.3|30983.3|30999.4|30979.4|32
1642080690000|2022-01-13 13:31:30|30999.8|30979.8|30998.2|30978.2|31000.6|30980.6|30997|30977|30
1642080700000|2022-01-13 13:31:40|30998.8|30978.8|30999.7|30979.7|31001|30981|30997.3|30977.3|23
1642080710000|2022-01-13 13:31:50|30999.6|30979.6|30999.5|30979.5|30999.6|30979.6|30997.8|30977.8|22
1642080720000|2022-01-13 13:32:00|30998.6|30978.6|31009.4|30989.4|31009.4|30989.4|30998|30978|35
1642080730000|2022-01-13 13:32:10|31009.2|30989.2|31008.6|30988.6|31011.7|30991.7|31008.2|30988.2|33
1642080740000|2022-01-13 13:32:20|31008.3|30988.3|31011.7|30991.7|31012.1|30992.1|31008.2|30988.2|26
1642080750000|2022-01-13 13:32:30|31011.2|30991.2|31009.9|30989.9|31011.2|30991.2|31009|30989|25
1642080760000|2022-01-13 13:32:40|31010.1|30990.1|31013.4|30993.4|31013.4|30993.4|31008|30988|31
1642080770000|2022-01-13 13:32:50|31011.9|30991.9|31015.8|30995.8|31017.2|30997.2|31010|30990|34
1642080780000|2022-01-13 13:33:00|31016.2|30996.2|31015.6|30995.6|31018.3|30998.3|31014|30994|33
1642080790000|2022-01-13 13:33:10|31015.4|30995.4|31018.5|30998.5|31020.7|31000.7|31015.1|30995.1|35
1642080800000|2022-01-13 13:33:20|31018.4|30998.4|31012.2|30992.2|31021.2|31001.2|31011.3|30991.3|33
1642080810000|2022-01-13 13:33:30|31012.4|30992.4|31013.9|30993.9|31016.4|30996.4|31012.4|30992.4|27
1642080820000|2022-01-13 13:33:40|31013.5|30993.5|31016.4|30996.4|31018.5|30998.5|31012.8|30992.8|26
1642080830000|2022-01-13 13:33:50|31017.6|30997.6|31018.9|30998.9|31018.9|30998.9|31016.3|30996.3|28
1642080840000|2022-01-13 13:34:00|31021.2|31001.2|31016.1|30996.1|31021.2|31001.2|31016.1|30996.1|28
1642080850000|2022-01-13 13:34:10|31017.1|30997.1|31014.8|30994.8|31018.2|30998.2|31014.5|30994.5|31
1642080860000|2022-01-13 13:34:20|31015|30995|31009.5|30989.5|31015|30995|31007.3|30987.3|29
1642080870000|2022-01-13 13:34:30|31009.6|30989.6|31008|30988|31009.6|30989.6|31006.4|30986.4|31
1642080880000|2022-01-13 13:34:40|31007.1|30987.1|31008.6|30988.6|31009.9|30989.9|31007.1|30987.1|26
1642080890000|2022-01-13 13:34:50|31008.7|30988.7|31008.7|30988.7|31010.9|30990.9|31006.4|30986.4|30
1642080900000|2022-01-13 13:35:00|31008.6|30988.6|31011.6|30991.6|31012.8|30992.8|31004.3|30984.3|35
1642080910000|2022-01-13 13:35:10|31011.2|30991.2|31003.8|30983.8|31011.2|30991.2|31003.3|30983.3|31
1642080920000|2022-01-13 13:35:20|31003.3|30983.3|31003.5|30983.5|31004.5|30984.5|31003|30983|30
1642080930000|2022-01-13 13:35:30|31001.3|30981.3|31005.9|30985.9|31010.6|30990.6|31001.3|30981.3|31
1642080940000|2022-01-13 13:35:40|31005.4|30985.4|31004|30984|31006.6|30986.6|31002.6|30982.6|28
1642080950000|2022-01-13 13:35:50|31004.3|30984.3|30998.8|30978.8|31004.3|30984.3|30998.7|30978.7|31
1642080960000|2022-01-13 13:36:00|30999|30979|31003.6|30983.6|31006.1|30986.1|30999|30979|30
1642080970000|2022-01-13 13:36:10|31003.5|30983.5|31004.7|30984.7|31004.7|30984.7|31000.8|30980.8|22
1642080980000|2022-01-13 13:36:20|31005|30985|31003.5|30983.5|31005.5|30985.5|31002.6|30982.6|25
1642080990000|2022-01-13 13:36:30|31003.6|30983.6|31004.6|30984.6|31004.6|30984.6|31000|30980|28
1642081000000|2022-01-13 13:36:40|31003.4|30983.4|31003.9|30983.9|31004.9|30984.9|31003|30983|28
1642081010000|2022-01-13 13:36:50|31003.6|30983.6|31000.7|30980.7|31005.7|30985.7|31000.6|30980.6|29
1642081020000|2022-01-13 13:37:00|31000.4|30980.4|30995.1|30975.1|31000.6|30980.6|30994.4|30974.4|30
1642081030000|2022-01-13 13:37:10|30996.4|30976.4|31000|30980|31003.2|30983.2|30995.8|30975.8|36
1642081040000|2022-01-13 13:37:20|30999.8|30979.8|31001.9|30981.9|31002.9|30982.9|30999.8|30979.8|34
1642081050000|2022-01-13 13:37:30|31003|30983|31003.9|30983.9|31004|30984|31000.8|30980.8|32
1642081060000|2022-01-13 13:37:40|31003.6|30983.6|31003.5|30983.5|31004.1|30984.1|31002.2|30982.2|24
1642081070000|2022-01-13 13:37:50|31003.4|30983.4|31006.1|30986.1|31007.1|30987.1|31003.1|30983.1|30
1642081080000|2022-01-13 13:38:00|31006.2|30986.2|30998.6|30978.6|31006.7|30986.7|30998.3|30978.3|33
1642081090000|2022-01-13 13:38:10|30998.7|30978.7|30998.9|30978.9|31000.5|30980.5|30997.5|30977.5|33
1642081100000|2022-01-13 13:38:20|30999.2|30979.2|30996.4|30976.4|31000.5|30980.5|30995.1|30975.1|36
1642081110000|2022-01-13 13:38:30|30997|30977|30997.1|30977.1|30998.8|30978.8|30995.5|30975.5|39
1642081120000|2022-01-13 13:38:40|30996.9|30976.9|30997|30977|30998.1|30978.1|30992.5|30972.5|39
1642081130000|2022-01-13 13:38:50|30997.2|30977.2|30996.5|30976.5|30997.2|30977.2|30993.7|30973.7|32
1642081140000|2022-01-13 13:39:00|30996.6|30976.6|30997.3|30977.3|30998.9|30978.9|30996.6|30976.6|32
1642081150000|2022-01-13 13:39:10|30996|30976|30993.1|30973.1|30996.8|30976.8|30992.8|30972.8|30
1642081160000|2022-01-13 13:39:20|30993.6|30973.6|30994.4|30974.4|30994.8|30974.8|30992.3|30972.3|27
1642081170000|2022-01-13 13:39:30|30994.5|30974.5|30991.2|30971.2|30994.5|30974.5|30991.2|30971.2|27
1642081180000|2022-01-13 13:39:40|30991.3|30971.3|30992.2|30972.2|30994.6|30974.6|30991|30971|33
1642081190000|2022-01-13 13:39:50|30992.1|30972.1|30993.5|30973.5|30994.2|30974.2|30990.6|30970.6|30
1642081200000|2022-01-13 13:40:00|30992.9|30972.9|30993.6|30973.6|30996.2|30976.2|30992.9|30972.9|35
1642081210000|2022-01-13 13:40:10|30992.8|30972.8|30992.3|30972.3|30993.4|30973.4|30989.8|30969.8|32
1642081220000|2022-01-13 13:40:20|30993.2|30973.2|30994|30974|30994.3|30974.3|30991|30971|33
1642081230000|2022-01-13 13:40:30|30993.8|30973.8|30993.6|30973.6|30994.8|30974.8|30992.9|30972.9|24
1642081240000|2022-01-13 13:40:40|30993.3|30973.3|30999.4|30979.4|31001|30981|30993.2|30973.2|35
1642081250000|2022-01-13 13:40:50|30999.5|30979.5|30997.9|30977.9|31000|30980|30996.4|30976.4|31
1642081260000|2022-01-13 13:41:00|30998.9|30978.9|31000.9|30980.9|31001.1|30981.1|30997.4|30977.4|32
1642081270000|2022-01-13 13:41:10|31001|30981|30998.9|30978.9|31001.3|30981.3|30997.9|30977.9|31
1642081280000|2022-01-13 13:41:20|31000|30980|31002|30982|31003.2|30983.2|30999.8|30979.8|30
1642081290000|2022-01-13 13:41:30|31002.6|30982.6|30999.3|30979.3|31002.6|30982.6|30998.9|30978.9|26
1642081300000|2022-01-13 13:41:40|30999.5|30979.5|31000.3|30980.3|31001|30981|30998.9|30978.9|27
1642081310000|2022-01-13 13:41:50|31000.5|30980.5|31001.3|30981.3|31001.8|30981.8|31000.1|30980.1|21
1642081320000|2022-01-13 13:42:00|31002.2|30982.2|31004.2|30984.2|31005|30985|31000.9|30980.9|31
1642081330000|2022-01-13 13:42:10|31005|30985|31003.8|30983.8|31005|30985|31003.1|30983.1|27
1642081340000|2022-01-13 13:42:20|31004.6|30984.6|31005.5|30985.5|31005.5|30985.5|31004.1|30984.1|22
1642081350000|2022-01-13 13:42:30|31005.3|30985.3|31004.1|30984.1|31005.3|30985.3|31002.8|30982.8|21
1642081360000|2022-01-13 13:42:40|31003.9|30983.9|31006.1|30986.1|31008|30988|31003.8|30983.8|18
1642081370000|2022-01-13 13:42:50|31006|30986|31005|30985|31006.3|30986.3|31004.8|30984.8|21
1642081380000|2022-01-13 13:43:00|31006.5|30986.5|31005|30985|31006.5|30986.5|31003.9|30983.9|24
1642081390000|2022-01-13 13:43:10|31005.1|30985.1|31002.7|30982.7|31005.1|30985.1|31002.3|30982.3|18
1642081400000|2022-01-13 13:43:20|31002.8|30982.8|31003.9|30983.9|31004.6|30984.6|31002.8|30982.8|18
1642081410000|2022-01-13 13:43:30|31005.6|30985.6|31005.6|30985.6|31006|30986|31004.1|30984.1|24
1642081420000|2022-01-13 13:43:40|31005.4|30985.4|31004.5|30984.5|31006|30986|31004.1|30984.1|20
1642081430000|2022-01-13 13:43:50|31004.6|30984.6|31004.5|30984.5|31006.8|30986.8|31004.4|30984.4|23
1642081440000|2022-01-13 13:44:00|31005.8|30985.8|31003.5|30983.5|31006.2|30986.2|31002.8|30982.8|26
1642081450000|2022-01-13 13:44:10|31003.8|30983.8|31003.7|30983.7|31004.2|30984.2|31003.3|30983.3|13
1642081460000|2022-01-13 13:44:20|31003.5|30983.5|31003.9|30983.9|31005.2|30985.2|31000.8|30980.8|20
1642081470000|2022-01-13 13:44:30|31004|30984|31003.3|30983.3|31005|30985|31003.2|30983.2|30
1642081480000|2022-01-13 13:44:40|31003|30983|31003.6|30983.6|31004.2|30984.2|31001.9|30981.9|30
1642081490000|2022-01-13 13:44:50|31003.2|30983.2|31004.2|30984.2|31004.7|30984.7|31003.1|30983.1|30
1642081500000|2022-01-13 13:45:00|31004|30984|31003.8|30983.8|31004.1|30984.1|31002.1|30982.1|22
1642081510000|2022-01-13 13:45:10|31003.6|30983.6|31001|30981|31004.3|30984.3|31001|30981|26
1642081520000|2022-01-13 13:45:20|31002.1|30982.1|31002.2|30982.2|31003|30983|31002.1|30982.1|20
1642081530000|2022-01-13 13:45:30|31002.1|30982.1|31000.7|30980.7|31002.9|30982.9|30998.8|30978.8|29
1642081540000|2022-01-13 13:45:40|31000.5|30980.5|31001.1|30981.1|31001.7|30981.7|30999.7|30979.7|32
1642081550000|2022-01-13 13:45:50|31000.7|30980.7|31001.5|30981.5|31001.7|30981.7|31000.2|30980.2|26
1642081560000|2022-01-13 13:46:00|31001.2|30981.2|30998.8|30978.8|31001.2|30981.2|30997.2|30977.2|29
1642081570000|2022-01-13 13:46:10|30999.2|30979.2|31000|30980|31000.2|30980.2|30998.5|30978.5|27
1642081580000|2022-01-13 13:46:20|31000.1|30980.1|31002.2|30982.2|31002.3|30982.3|30999.6|30979.6|28
1642081590000|2022-01-13 13:46:30|31002.1|30982.1|31005.5|30985.5|31006|30986|31002.1|30982.1|33
1642081600000|2022-01-13 13:46:40|31004.9|30984.9|31005.6|30985.6|31006.1|30986.1|31001.7|30981.7|33
1642081610000|2022-01-13 13:46:50|31005.3|30985.3|31005|30985|31005.8|30985.8|31004.3|30984.3|20
1642081620000|2022-01-13 13:47:00|31003.3|30983.3|31004.6|30984.6|31004.6|30984.6|31003.3|30983.3|20
1642081630000|2022-01-13 13:47:10|31003.8|30983.8|31004.9|30984.9|31005.2|30985.2|31003.7|30983.7|28
1642081640000|2022-01-13 13:47:20|31005|30985|31006|30986|31006.4|30986.4|31004.4|30984.4|28
1642081650000|2022-01-13 13:47:30|31006.1|30986.1|31004.9|30984.9|31006.3|30986.3|31004.9|30984.9|16
1642081660000|2022-01-13 13:47:40|31005|30985|31006.2|30986.2|31006.2|30986.2|31004.8|30984.8|26
1642081670000|2022-01-13 13:47:50|31006.1|30986.1|31002.9|30982.9|31006.2|30986.2|31002.6|30982.6|25
1642081680000|2022-01-13 13:48:00|31001.8|30981.8|31003.1|30983.1|31003.3|30983.3|31001.8|30981.8|21
1642081690000|2022-01-13 13:48:10|31003.4|30983.4|31003.7|30983.7|31004.5|30984.5|31003.4|30983.4|16
1642081700000|2022-01-13 13:48:20|31004.4|30984.4|31004.4|30984.4|31004.7|30984.7|31003.7|30983.7|18
1642081710000|2022-01-13 13:48:30|31004.2|30984.2|31003.4|30983.4|31004.5|30984.5|31002.1|30982.1|17
1642081720000|2022-01-13 13:48:40|31003.3|30983.3|31003.1|30983.1|31003.3|30983.3|31002.7|30982.7|18
1642081730000|2022-01-13 13:48:50|31003.2|30983.2|31002.5|30982.5|31003.2|30983.2|31002.4|30982.4|15
1642081740000|2022-01-13 13:49:00|31002.4|30982.4|31002.1|30982.1|31003|30983|31002|30982|16
1642081750000|2022-01-13 13:49:10|31002|30982|31000.9|30980.9|31002.9|30982.9|31000.3|30980.3|20
1642081760000|2022-01-13 13:49:20|31000|30980|31000.8|30980.8|31002.4|30982.4|30998.7|30978.7|26
1642081770000|2022-01-13 13:49:30|31000.7|30980.7|30998.5|30978.5|31001.2|30981.2|30998.2|30978.2|26
1642081780000|2022-01-13 13:49:40|30997.6|30977.6|30995.4|30975.4|30997.6|30977.6|30995.4|30975.4|21
1642081790000|2022-01-13 13:49:50|30993.8|30973.8|30995.1|30975.1|30995.6|30975.6|30993.7|30973.7|19
1642081800000|2022-01-13 13:50:00|30995|30975|30995.5|30975.5|30995.7|30975.7|30992.2|30972.2|23
1642081810000|2022-01-13 13:50:10|30995.8|30975.8|30998.1|30978.1|30998.5|30978.5|30995.7|30975.7|28
1642081820000|2022-01-13 13:50:20|30998.8|30978.8|30999.1|30979.1|30999.6|30979.6|30998.1|30978.1|30
1642081830000|2022-01-13 13:50:30|30998.9|30978.9|30997.7|30977.7|30999.7|30979.7|30997.1|30977.1|21
1642081840000|2022-01-13 13:50:40|30997.6|30977.6|30995.1|30975.1|30998.4|30978.4|30995.1|30975.1|27
1642081850000|2022-01-13 13:50:50|30995.6|30975.6|31000.3|30980.3|31000.3|30980.3|30995.6|30975.6|23
1642081860000|2022-01-13 13:51:00|31000.1|30980.1|30995.5|30975.5|31000.2|30980.2|30994.6|30974.6|29
1642081870000|2022-01-13 13:51:10|30995.3|30975.3|30992.7|30972.7|30996|30976|30992|30972|32
1642081880000|2022-01-13 13:51:20|30992.3|30972.3|30994.2|30974.2|30994.3|30974.3|30991.1|30971.1|25
1642081890000|2022-01-13 13:51:30|30993.4|30973.4|30994|30974|30996.3|30976.3|30993.4|30973.4|24
1642081900000|2022-01-13 13:51:40|30993.7|30973.7|30995.1|30975.1|30995.7|30975.7|30993.5|30973.5|22
1642081910000|2022-01-13 13:51:50|30995.2|30975.2|30995.5|30975.5|30996.4|30976.4|30995.1|30975.1|22
1642081920000|2022-01-13 13:52:00|30995.6|30975.6|30996.6|30976.6|30997.1|30977.1|30995.4|30975.4|18
1642081930000|2022-01-13 13:52:10|30996.5|30976.5|30995.9|30975.9|30996.6|30976.6|30995.9|30975.9|27
1642081940000|2022-01-13 13:52:20|30995.8|30975.8|30995.8|30975.8|30996.4|30976.4|30995.2|30975.2|22
1642081950000|2022-01-13 13:52:30|30996.2|30976.2|30996.5|30976.5|30996.5|30976.5|30995.1|30975.1|17
1642081960000|2022-01-13 13:52:40|30996.2|30976.2|30996.7|30976.7|30997.7|30977.7|30996|30976|27
1642081970000|2022-01-13 13:52:50|30996.4|30976.4|30995.6|30975.6|30997.1|30977.1|30995.4|30975.4|24
1642081980000|2022-01-13 13:53:00|30995.5|30975.5|30993.5|30973.5|30996.3|30976.3|30993.5|30973.5|24
1642081990000|2022-01-13 13:53:10|30993.1|30973.1|30990|30970|30993.1|30973.1|30986.5|30966.5|25
1642082000000|2022-01-13 13:53:20|30989.9|30969.9|30974.3|30954.3|30990.4|30970.4|30972.5|30952.5|33
1642082010000|2022-01-13 13:53:30|30974.1|30954.1|30973.9|30953.9|30975.7|30955.7|30973.5|30953.5|28
1642082020000|2022-01-13 13:53:40|30974|30954|30973|30953|30974.9|30954.9|30972.8|30952.8|14
1642082030000|2022-01-13 13:53:50|30972.8|30952.8|30968|30948|30972.8|30952.8|30966.8|30946.8|30
1642082040000|2022-01-13 13:54:00|30968.3|30948.3|30969.9|30949.9|30970.1|30950.1|30967.5|30947.5|27
1642082050000|2022-01-13 13:54:10|30970|30950|30971.1|30951.1|30971.8|30951.8|30969.3|30949.3|30
1642082060000|2022-01-13 13:54:20|30972|30952|30966.2|30946.2|30972|30952|30964.6|30944.6|39
1642082070000|2022-01-13 13:54:30|30966.1|30946.1|30965.5|30945.5|30966.4|30946.4|30962.8|30942.8|27
1642082080000|2022-01-13 13:54:40|30966.2|30946.2|30959.9|30939.9|30966.2|30946.2|30958.9|30938.9|30
1642082090000|2022-01-13 13:54:50|30960.6|30940.6|30961|30941|30961.6|30941.6|30959.2|30939.2|32
1642082100000|2022-01-13 13:55:00|30962.8|30942.8|30962.6|30942.6|30966.7|30946.7|30961.2|30941.2|33
1642082110000|2022-01-13 13:55:10|30962.4|30942.4|30963.5|30943.5|30963.5|30943.5|30962|30942|22
1642082120000|2022-01-13 13:55:20|30963.4|30943.4|30961.5|30941.5|30963.4|30943.4|30959.6|30939.6|26
1642082130000|2022-01-13 13:55:30|30961.6|30941.6|30958|30938|30961.7|30941.7|30956.4|30936.4|33
1642082140000|2022-01-13 13:55:40|30959.1|30939.1|30959.8|30939.8|30960.5|30940.5|30958.2|30938.2|35
1642082150000|2022-01-13 13:55:50|30959.4|30939.4|30961.4|30941.4|30961.4|30941.4|30958.8|30938.8|30
1642082160000|2022-01-13 13:56:00|30960.9|30940.9|30955.2|30935.2|30961.2|30941.2|30954|30934|39
1642082170000|2022-01-13 13:56:10|30955.3|30935.3|30952.6|30932.6|30955.5|30935.5|30952.4|30932.4|38
1642082180000|2022-01-13 13:56:20|30952.7|30932.7|30955.6|30935.6|30955.6|30935.6|30951.8|30931.8|24
1642082190000|2022-01-13 13:56:30|30955.9|30935.9|30959.6|30939.6|30959.6|30939.6|30955.3|30935.3|28
1642082200000|2022-01-13 13:56:40|30957.9|30937.9|30958|30938|30959.8|30939.8|30957.7|30937.7|22
1642082210000|2022-01-13 13:56:50|30958.2|30938.2|30957.8|30937.8|30959.3|30939.3|30955.1|30935.1|32
1642082220000|2022-01-13 13:57:00|30958|30938|30956.7|30936.7|30958.4|30938.4|30956.3|30936.3|29
1642082230000|2022-01-13 13:57:10|30957|30937|30959.3|30939.3|30959.8|30939.8|30956.1|30936.1|31
1642082240000|2022-01-13 13:57:20|30959.5|30939.5|30959.6|30939.6|30959.9|30939.9|30958.3|30938.3|26
1642082250000|2022-01-13 13:57:30|30959.5|30939.5|30959.5|30939.5|30960.2|30940.2|30959|30939|22
1642082260000|2022-01-13 13:57:40|30959.3|30939.3|30958.9|30938.9|30959.8|30939.8|30957.2|30937.2|28
1642082270000|2022-01-13 13:57:50|30958.4|30938.4|30957.3|30937.3|30958.5|30938.5|30955.5|30935.5|32
1642082280000|2022-01-13 13:58:00|30957.1|30937.1|30958.1|30938.1|30958.5|30938.5|30957.1|30937.1|25
1642082290000|2022-01-13 13:58:10|30957.1|30937.1|30957.2|30937.2|30957.6|30937.6|30954.8|30934.8|23
1642082300000|2022-01-13 13:58:20|30957.1|30937.1|30957.2|30937.2|30958.3|30938.3|30956.7|30936.7|18
1642082310000|2022-01-13 13:58:30|30956.8|30936.8|30954.2|30934.2|30957.4|30937.4|30953.9|30933.9|25
1642082320000|2022-01-13 13:58:40|30954.4|30934.4|30954.6|30934.6|30955.3|30935.3|30954.3|30934.3|22
1642082330000|2022-01-13 13:58:50|30954.7|30934.7|30955.1|30935.1|30955.6|30935.6|30954.7|30934.7|9
1642082340000|2022-01-13 13:59:00|30955.2|30935.2|30958.8|30938.8|30958.8|30938.8|30951|30931|29
1642082350000|2022-01-13 13:59:10|30958.4|30938.4|30953.2|30933.2|30959.4|30939.4|30953.2|30933.2|34
1642082360000|2022-01-13 13:59:20|30952.8|30932.8|30955.3|30935.3|30955.6|30935.6|30952.8|30932.8|28
1642082370000|2022-01-13 13:59:30|30955.2|30935.2|30953.7|30933.7|30955.6|30935.6|30953.5|30933.5|18
1642082380000|2022-01-13 13:59:40|30953.9|30933.9|30952.8|30932.8|30954.5|30934.5|30952.8|30932.8|25
1642082390000|2022-01-13 13:59:50|30952.7|30932.7|30950.3|30930.3|30954.2|30934.2|30950.3|30930.3|26
1642082400000|2022-01-13 14:00:00|30951.2|30931.2|30953.7|30933.7|30954.3|30934.3|30951|30931|36
1642082410000|2022-01-13 14:00:10|30953.2|30933.2|30954.3|30934.3|30954.3|30934.3|30951.7|30931.7|33
1642082420000|2022-01-13 14:00:20|30954.6|30934.6|30954.6|30934.6|30956.1|30936.1|30952.1|30932.1|33
1642082430000|2022-01-13 14:00:30|30954.4|30934.4|30957|30937|30957.1|30937.1|30953.6|30933.6|36
1642082440000|2022-01-13 14:00:40|30956.7|30936.7|30956.3|30936.3|30956.8|30936.8|30955.1|30935.1|33
1642082450000|2022-01-13 14:00:50|30956.8|30936.8|30956|30936|30956.8|30936.8|30954.8|30934.8|34
1642082460000|2022-01-13 14:01:00|30955.9|30935.9|30957.4|30937.4|30957.8|30937.8|30955.9|30935.9|32
1642082470000|2022-01-13 14:01:10|30957.5|30937.5|30958.7|30938.7|30961.7|30941.7|30955.7|30935.7|32
1642082480000|2022-01-13 14:01:20|30958.8|30938.8|30957.4|30937.4|30958.9|30938.9|30957.1|30937.1|28
1642082490000|2022-01-13 14:01:30|30957.5|30937.5|30959.1|30939.1|30960.1|30940.1|30956.9|30936.9|30
1642082500000|2022-01-13 14:01:40|30959|30939|30959.9|30939.9|30960.1|30940.1|30957.5|30937.5|37
1642082510000|2022-01-13 14:01:50|30959.6|30939.6|30960.2|30940.2|30960.4|30940.4|30959.1|30939.1|30
1642082520000|2022-01-13 14:02:00|30960|30940|30982.7|30932.7|30982.7|30940.9|30958.4|30932.7|31
1642082530000|2022-01-13 14:02:10|30966.4|30946.4|30963.3|30943.3|30966.4|30946.4|30961.2|30941.2|36
1642082540000|2022-01-13 14:02:20|30962.2|30942.2|30960.7|30940.7|30963|30943|30960|30940|32
1642082550000|2022-01-13 14:02:30|30960.6|30940.6|30957.4|30937.4|30961.6|30941.6|30957|30937|29
1642082560000|2022-01-13 14:02:40|30959.1|30939.1|30961.8|30941.8|30963.1|30943.1|30957.9|30937.9|30
1642082570000|2022-01-13 14:02:50|30961.9|30941.9|30960.7|30940.7|30961.9|30941.9|30959.9|30939.9|28
1642082580000|2022-01-13 14:03:00|30959.6|30939.6|30961.2|30941.2|30961.4|30941.4|30958.8|30938.8|26
1642082590000|2022-01-13 14:03:10|30960.7|30940.7|30961.7|30941.7|30965.8|30945.8|30960.2|30940.2|25
1642082600000|2022-01-13 14:03:20|30961.8|30941.8|30962.9|30942.9|30964|30944|30961.6|30941.6|29
1642082610000|2022-01-13 14:03:30|30964.2|30944.2|30961.8|30941.8|30965.4|30945.4|30961.8|30941.8|29
1642082620000|2022-01-13 14:03:40|30961.2|30941.2|30962.6|30942.6|30962.6|30942.6|30960.7|30940.7|23
1642082630000|2022-01-13 14:03:50|30962|30942|30962.7|30942.7|30964.4|30944.4|30960.6|30940.6|22
1642082640000|2022-01-13 14:04:00|30962.5|30942.5|30961.2|30941.2|30962.5|30942.5|30960.1|30940.1|26
1642082650000|2022-01-13 14:04:10|30960.7|30940.7|30961.6|30941.6|30962.7|30942.7|30959|30939|31
1642082660000|2022-01-13 14:04:20|30961.1|30941.1|30962.9|30942.9|30964.4|30944.4|30960.8|30940.8|27
1642082670000|2022-01-13 14:04:30|30963.5|30943.5|30961.6|30941.6|30963.5|30943.5|30960.7|30940.7|24
1642082680000|2022-01-13 14:04:40|30961|30941|30961.9|30941.9|30962.1|30942.1|30961|30941|20
1642082690000|2022-01-13 14:04:50|30962|30942|30964|30944|30964.1|30944.1|30959.6|30939.6|27
1642082700000|2022-01-13 14:05:00|30962.1|30942.1|30962.5|30942.5|30963.7|30943.7|30961.8|30941.8|26
1642082710000|2022-01-13 14:05:10|30962.1|30942.1|30962.2|30942.2|30962.5|30942.5|30961.1|30941.1|18
1642082720000|2022-01-13 14:05:20|30962.1|30942.1|30962.9|30942.9|30963|30943|30961.9|30941.9|16
1642082730000|2022-01-13 14:05:30|30963|30943|30961.8|30941.8|30965.4|30945.4|30960.5|30940.5|28
1642082740000|2022-01-13 14:05:40|30962.2|30942.2|30962.3|30942.3|30964.2|30944.2|30961.9|30941.9|30
1642082750000|2022-01-13 14:05:50|30962.4|30942.4|30961.4|30941.4|30962.6|30942.6|30960.3|30940.3|26
1642082760000|2022-01-13 14:06:00|30960.7|30940.7|30963.9|30943.9|30964.4|30944.4|30960.7|30940.7|20
1642082770000|2022-01-13 14:06:10|30964|30944|30963.7|30943.7|30964.5|30944.5|30961.9|30941.9|27
1642082780000|2022-01-13 14:06:20|30962|30942|30962.5|30942.5|30962.7|30942.7|30960.7|30940.7|36
1642082790000|2022-01-13 14:06:30|30963|30943|30961.3|30941.3|30964.3|30944.3|30961.3|30941.3|31
1642082800000|2022-01-13 14:06:40|30961.5|30941.5|30961.5|30941.5|30962.8|30942.8|30961.5|30941.5|30
1642082810000|2022-01-13 14:06:50|30961.6|30941.6|30962.4|30942.4|30963.4|30943.4|30961.4|30941.4|19
1642082820000|2022-01-13 14:07:00|30962.7|30942.7|30961.5|30941.5|30963.2|30943.2|30961.3|30941.3|11
1642082830000|2022-01-13 14:07:10|30961.1|30941.1|30959.6|30939.6|30962.2|30942.2|30959.6|30939.6|26
1642082840000|2022-01-13 14:07:20|30959.7|30939.7|30960.1|30940.1|30960.7|30940.7|30959.4|30939.4|17
1642082850000|2022-01-13 14:07:30|30960.6|30940.6|30960.2|30940.2|30960.9|30940.9|30960.2|30940.2|17
1642082860000|2022-01-13 14:07:40|30959.7|30939.7|30957.8|30937.8|30960.3|30940.3|30957.8|30937.8|28
1642082870000|2022-01-13 14:07:50|30957.7|30937.7|30957.8|30937.8|30957.8|30937.8|30956.6|30936.6|23
1642082880000|2022-01-13 14:08:00|30957.3|30937.3|30955.1|30935.1|30957.3|30937.3|30954.1|30934.1|28
1642082890000|2022-01-13 14:08:10|30954.5|30934.5|30956.4|30936.4|30956.4|30936.4|30954.2|30934.2|23
1642082900000|2022-01-13 14:08:20|30956.7|30936.7|30956.5|30936.5|30958.2|30938.2|30955.7|30935.7|31
1642082910000|2022-01-13 14:08:30|30956.1|30936.1|30955.9|30935.9|30956.9|30936.9|30955.9|30935.9|28
1642082920000|2022-01-13 14:08:40|30954.3|30934.3|30957.7|30937.7|30958.1|30938.1|30953.2|30933.2|35
1642082930000|2022-01-13 14:08:50|30958|30938|30956.5|30936.5|30958|30938|30955.8|30935.8|30
1642082940000|2022-01-13 14:09:00|30955.9|30935.9|30956.1|30936.1|30956.3|30936.3|30955.7|30935.7|14
1642082950000|2022-01-13 14:09:10|30956.2|30936.2|30953.6|30933.6|30957.2|30937.2|30953.1|30933.1|28
1642082960000|2022-01-13 14:09:20|30953.8|30933.8|30952.3|30932.3|30954.2|30934.2|30951.1|30931.1|24
1642082970000|2022-01-13 14:09:30|30952.2|30932.2|30947.8|30927.8|30952.6|30932.6|30947.4|30927.4|28
1642082980000|2022-01-13 14:09:40|30948.1|30928.1|30947.7|30927.7|30948.1|30928.1|30947|30927|24
1642082990000|2022-01-13 14:09:50|30947.9|30927.9|30949.5|30929.5|30949.8|30929.8|30947.5|30927.5|27
1642083000000|2022-01-13 14:10:00|30949.7|30929.7|30944.3|30924.3|30949.7|30929.7|30942.2|30922.2|34
1642083010000|2022-01-13 14:10:10|30944.2|30924.2|30943.8|30923.8|30944.2|30924.2|30941.5|30921.5|24
1642083020000|2022-01-13 14:10:20|30943.4|30923.4|30945.6|30925.6|30947.6|30927.6|30943.4|30923.4|35
1642083030000|2022-01-13 14:10:30|30945.2|30925.2|30947.5|30927.5|30948.7|30928.7|30944.6|30924.6|35
1642083040000|2022-01-13 14:10:40|30947.6|30927.6|30949.7|30929.7|30950.3|30930.3|30946.7|30926.7|35
1642083050000|2022-01-13 14:10:50|30949.8|30929.8|30946.9|30926.9|30949.8|30929.8|30945.8|30925.8|29
1642083060000|2022-01-13 14:11:00|30947.3|30927.3|30948.4|30928.4|30949.2|30929.2|30947.2|30927.2|30
1642083070000|2022-01-13 14:11:10|30948.5|30928.5|30949.2|30929.2|30949.9|30929.9|30948.3|30928.3|24
1642083080000|2022-01-13 14:11:20|30949.3|30929.3|30947.7|30927.7|30949.3|30929.3|30947.6|30927.6|18
1642083090000|2022-01-13 14:11:30|30947.8|30927.8|30948.9|30928.9|30949.7|30929.7|30947.8|30927.8|19
1642083100000|2022-01-13 14:11:40|30949.7|30929.7|30949.9|30929.9|30951.1|30931.1|30948.5|30928.5|23
1642083110000|2022-01-13 14:11:50|30950|30930|30942.5|30922.5|30950.3|30930.3|30941.5|30921.5|19
1642083120000|2022-01-13 14:12:00|30941.3|30921.3|30942.3|30922.3|30943.9|30923.9|30939.4|30919.4|32
1642083130000|2022-01-13 14:12:10|30941.8|30921.8|30940.8|30920.8|30942.5|30922.5|30940.8|30920.8|26
1642083140000|2022-01-13 14:12:20|30941.2|30921.2|30941.4|30921.4|30942.4|30922.4|30939.4|30919.4|35
1642083150000|2022-01-13 14:12:30|30941|30921|30938.5|30918.5|30941.9|30921.9|30938.2|30918.2|32
1642083160000|2022-01-13 14:12:40|30938.7|30918.7|30938.5|30918.5|30939.2|30919.2|30935.8|30915.8|30
1642083170000|2022-01-13 14:12:50|30938.7|30918.7|30935.9|30915.9|30940.5|30920.5|30935.9|30915.9|38
1642083180000|2022-01-13 14:13:00|30936|30916|30940.1|30920.1|30941|30921|30936|30916|37
1642083190000|2022-01-13 14:13:10|30940.2|30920.2|30938.3|30918.3|30940.8|30920.8|30938.3|30918.3|31
1642083200000|2022-01-13 14:13:20|30938.5|30918.5|30939.5|30919.5|30943.3|30923.3|30937.8|30917.8|32
1642083210000|2022-01-13 14:13:30|30940.3|30920.3|30941.1|30921.1|30941.3|30921.3|30940|30920|15
1642083220000|2022-01-13 14:13:40|30940.6|30920.6|30939.9|30919.9|30941.1|30921.1|30938.4|30918.4|30
1642083230000|2022-01-13 14:13:50|30940.1|30920.1|30939.4|30919.4|30940.5|30920.5|30938.7|30918.7|27
1642083240000|2022-01-13 14:14:00|30940.4|30920.4|30937.4|30917.4|30940.6|30920.6|30937.4|30917.4|24
1642083250000|2022-01-13 14:14:10|30937.3|30917.3|30940.5|30920.5|30941.1|30921.1|30937|30917|29
1642083260000|2022-01-13 14:14:20|30940.9|30920.9|30935.9|30915.9|30940.9|30920.9|30934.7|30914.7|29
1642083270000|2022-01-13 14:14:30|30935.5|30915.5|30936.2|30916.2|30938.6|30918.6|30935|30915|30
1642083280000|2022-01-13 14:14:40|30934.2|30914.2|30935.3|30915.3|30936.2|30916.2|30933.6|30913.6|36
1642083290000|2022-01-13 14:14:50|30934.8|30914.8|30935.3|30915.3|30936.3|30916.3|30933.9|30913.9|27
1642083300000|2022-01-13 14:15:00|30934.7|30914.7|30934.8|30914.8|30935.2|30915.2|30934.5|30914.5|22
1642083310000|2022-01-13 14:15:10|30934.6|30914.6|30932.7|30912.7|30935.4|30915.4|30931.8|30911.8|21
1642083320000|2022-01-13 14:15:20|30933.1|30913.1|30929.9|30909.9|30934.5|30914.5|30928.8|30908.8|22
1642083330000|2022-01-13 14:15:30|30929.8|30909.8|30927.8|30907.8|30933.4|30913.4|30926.9|30906.9|27
1642083340000|2022-01-13 14:15:40|30927.6|30907.6|30928.8|30908.8|30929.1|30909.1|30926.9|30906.9|28
1642083350000|2022-01-13 14:15:50|30929.1|30909.1|30929.6|30909.6|30929.7|30909.7|30925.2|30905.2|35
1642083360000|2022-01-13 14:16:00|30929.3|30909.3|30926|30906|30930.3|30910.3|30925.1|30905.1|27
1642083370000|2022-01-13 14:16:10|30925.9|30905.9|30924.2|30904.2|30925.9|30905.9|30923|30903|30
1642083380000|2022-01-13 14:16:20|30924.8|30904.8|30925.4|30905.4|30927.3|30907.3|30923.3|30903.3|26
1642083390000|2022-01-13 14:16:30|30926|30906|30929.6|30909.6|30930.3|30910.3|30925.9|30905.9|28
1642083400000|2022-01-13 14:16:40|30929.8|30909.8|30932|30912|30932.4|30912.4|30929|30909|34
1642083410000|2022-01-13 14:16:50|30930.3|30910.3|30930.9|30910.9|30932.8|30912.8|30930.2|30910.2|27
1642083420000|2022-01-13 14:17:00|30930.7|30910.7|30932.1|30912.1|30932.9|30912.9|30930.2|30910.2|25
1642083430000|2022-01-13 14:17:10|30934.5|30914.5|30938.3|30918.3|30939.4|30919.4|30933.8|30913.8|32
1642083440000|2022-01-13 14:17:20|30939.2|30919.2|30937.1|30917.1|30939.2|30919.2|30936.9|30916.9|19
1642083450000|2022-01-13 14:17:30|30936.7|30916.7|30937.7|30917.7|30937.7|30917.7|30936.3|30916.3|24
1642083460000|2022-01-13 14:17:40|30937.6|30917.6|30936.9|30916.9|30938.7|30918.7|30936.2|30916.2|27
1642083470000|2022-01-13 14:17:50|30936.7|30916.7|30935.1|30915.1|30937.8|30917.8|30934.3|30914.3|26
1642083480000|2022-01-13 14:18:00|30934.6|30914.6|30935.2|30915.2|30936|30916|30934.6|30914.6|27
1642083490000|2022-01-13 14:18:10|30935.3|30915.3|30935.2|30915.2|30935.9|30915.9|30934.8|30914.8|30
1642083500000|2022-01-13 14:18:20|30935.6|30915.6|30934.2|30914.2|30935.7|30915.7|30931.7|30911.7|29
1642083510000|2022-01-13 14:18:30|30933.6|30913.6|30934.9|30914.9|30936.3|30916.3|30933.1|30913.1|33
1642083520000|2022-01-13 14:18:40|30935.6|30915.6|30935.9|30915.9|30936.7|30916.7|30933.3|30913.3|22
1642083530000|2022-01-13 14:18:50|30936.2|30916.2|30935.6|30915.6|30936.2|30916.2|30935.1|30915.1|20
1642083540000|2022-01-13 14:19:00|30935.2|30915.2|30936.9|30916.9|30937.3|30917.3|30934.7|30914.7|29
1642083550000|2022-01-13 14:19:10|30937|30917|30936.7|30916.7|30937.6|30917.6|30936.2|30916.2|31
1642083560000|2022-01-13 14:19:20|30937|30917|30938|30918|30938.3|30918.3|30935|30915|31
1642083570000|2022-01-13 14:19:30|30937.7|30917.7|30939.1|30919.1|30939.3|30919.3|30936.8|30916.8|28
1642083580000|2022-01-13 14:19:40|30938.9|30918.9|30941.2|30921.2|30941.8|30921.8|30938.6|30918.6|35
1642083590000|2022-01-13 14:19:50|30940.9|30920.9|30944.7|30924.7|30946.9|30926.9|30939.4|30919.4|33
1642083600000|2022-01-13 14:20:00|30945.9|30925.9|30946.1|30926.1|30946.2|30926.2|30943.9|30923.9|31
1642083610000|2022-01-13 14:20:10|30945.8|30925.8|30946.1|30926.1|30947|30927|30945.7|30925.7|29
1642083620000|2022-01-13 14:20:20|30946.6|30926.6|30945.8|30925.8|30947.3|30927.3|30945.5|30925.5|23
1642083630000|2022-01-13 14:20:30|30945.4|30925.4|30946.9|30926.9|30947.2|30927.2|30943.5|30923.5|31
1642083640000|2022-01-13 14:20:40|30946.8|30926.8|30946.5|30926.5|30947|30927|30945|30925|23
1642083650000|2022-01-13 14:20:50|30946.6|30926.6|30946.4|30926.4|30947.3|30927.3|30945.4|30925.4|29
1642083660000|2022-01-13 14:21:00|30946.5|30926.5|30945.5|30925.5|30946.8|30926.8|30944.2|30924.2|31
1642083670000|2022-01-13 14:21:10|30946.2|30926.2|30944|30924|30946.2|30926.2|30942.2|30922.2|33
1642083680000|2022-01-13 14:21:20|30943.9|30923.9|30947.2|30927.2|30949.3|30929.3|30943.1|30923.1|31
1642083690000|2022-01-13 14:21:30|30947.9|30927.9|30948.5|30928.5|30949.6|30929.6|30947.4|30927.4|34
1642083700000|2022-01-13 14:21:40|30949.5|30929.5|30948.5|30928.5|30950.2|30930.2|30948.5|30928.5|28
1642083710000|2022-01-13 14:21:50|30948.4|30928.4|30946.5|30926.5|30949.9|30929.9|30946.5|30926.5|25
1642083720000|2022-01-13 14:22:00|30948.1|30928.1|30948.9|30928.9|30951.1|30931.1|30948.1|30928.1|29
1642083730000|2022-01-13 14:22:10|30949.3|30929.3|30949.5|30929.5|30950.4|30930.4|30948.1|30928.1|24
1642083740000|2022-01-13 14:22:20|30949.7|30929.7|30949.3|30929.3|30950.6|30930.6|30947.3|30927.3|25
1642083750000|2022-01-13 14:22:30|30948.6|30928.6|30947.8|30927.8|30949.7|30929.7|30947.8|30927.8|22
1642083760000|2022-01-13 14:22:40|30948|30928|30946.5|30926.5|30948.5|30928.5|30946.2|30926.2|28
1642083770000|2022-01-13 14:22:50|30947.6|30927.6|30947.1|30927.1|30948.4|30928.4|30946.8|30926.8|28
1642083780000|2022-01-13 14:23:00|30947|30927|30947.7|30927.7|30948.7|30928.7|30947|30927|17
1642083790000|2022-01-13 14:23:10|30948.4|30928.4|30947.4|30927.4|30948.5|30928.5|30947.1|30927.1|27
1642083800000|2022-01-13 14:23:20|30947.2|30927.2|30946.7|30926.7|30948.8|30928.8|30945.7|30925.7|31
1642083810000|2022-01-13 14:23:30|30946.6|30926.6|30946.1|30926.1|30948|30928|30944.3|30924.3|29
1642083820000|2022-01-13 14:23:40|30944.8|30924.8|30947.4|30927.4|30947.4|30927.4|30944.8|30924.8|29
1642083830000|2022-01-13 14:23:50|30947.1|30927.1|30948.9|30928.9|30949.7|30929.7|30945.5|30925.5|34
1642083840000|2022-01-13 14:24:00|30948.7|30928.7|30948.8|30928.8|30949.3|30929.3|30946.8|30926.8|29
1642083850000|2022-01-13 14:24:10|30948.3|30928.3|30947.7|30927.7|30948.7|30928.7|30946.5|30926.5|27
1642083860000|2022-01-13 14:24:20|30947|30927|30948|30928|30948|30928|30946.1|30926.1|29
1642083870000|2022-01-13 14:24:30|30947.2|30927.2|30947.1|30927.1|30947.7|30927.7|30947|30927|19
1642083880000|2022-01-13 14:24:40|30947|30927|30948.1|30928.1|30948.6|30928.6|30946.4|30926.4|30
1642083890000|2022-01-13 14:24:50|30948.8|30928.8|30947|30927|30948.9|30928.9|30946.7|30926.7|23
1642083900000|2022-01-13 14:25:00|30947.5|30927.5|30946.5|30926.5|30948|30928|30944.3|30924.3|33
1642083910000|2022-01-13 14:25:10|30947.3|30927.3|30947.8|30927.8|30948.3|30928.3|30945.6|30925.6|30
1642083920000|2022-01-13 14:25:20|30947.9|30927.9|30945.1|30925.1|30949|30929|30944|30924|26
1642083930000|2022-01-13 14:25:30|30945.4|30925.4|30942.8|30922.8|30946.2|30926.2|30942.2|30922.2|24
1642083940000|2022-01-13 14:25:40|30942.3|30922.3|30943.8|30923.8|30944.2|30924.2|30942.3|30922.3|22
1642083950000|2022-01-13 14:25:50|30944.1|30924.1|30943.5|30923.5|30944.1|30924.1|30942.9|30922.9|18
1642083960000|2022-01-13 14:26:00|30943.3|30923.3|30946.7|30926.7|30948.2|30928.2|30943|30923|22
1642083970000|2022-01-13 14:26:10|30947.3|30927.3|30948.3|30928.3|30948.3|30928.3|30946.8|30926.8|21
1642083980000|2022-01-13 14:26:20|30948.2|30928.2|30947.1|30927.1|30948.5|30928.5|30947.1|30927.1|20
1642083990000|2022-01-13 14:26:30|30947.3|30927.3|30945.7|30925.7|30949|30929|30945|30925|19
1642084000000|2022-01-13 14:26:40|30945.3|30925.3|30947|30927|30947.2|30927.2|30944.8|30924.8|22
1642084010000|2022-01-13 14:26:50|30946.6|30926.6|30947.1|30927.1|30947.6|30927.6|30946.3|30926.3|21
1642084020000|2022-01-13 14:27:00|30947.2|30927.2|30946.8|30926.8|30947.4|30927.4|30946.6|30926.6|9
1642084030000|2022-01-13 14:27:10|30947.2|30927.2|30948.6|30928.6|30949.2|30929.2|30946.7|30926.7|27
1642084040000|2022-01-13 14:27:20|30948.7|30928.7|30947.2|30927.2|30949.5|30929.5|30946.8|30926.8|27
1642084050000|2022-01-13 14:27:30|30946.8|30926.8|30948.2|30928.2|30948.8|30928.8|30946.8|30926.8|22
1642084060000|2022-01-13 14:27:40|30947.9|30927.9|30948.3|30928.3|30948.8|30928.8|30947.7|30927.7|12
1642084070000|2022-01-13 14:27:50|30949|30929|30948.6|30928.6|30951|30931|30948.6|30928.6|24
1642084080000|2022-01-13 14:28:00|30949.1|30929.1|30948.8|30928.8|30949.4|30929.4|30948.3|30928.3|14
1642084090000|2022-01-13 14:28:10|30949|30929|30949.9|30929.9|30950.8|30930.8|30948.8|30928.8|26
1642084100000|2022-01-13 14:28:20|30949.4|30929.4|30949.8|30929.8|30951.3|30931.3|30948.7|30928.7|34
1642084110000|2022-01-13 14:28:30|30949.5|30929.5|30948.8|30928.8|30950.1|30930.1|30947.2|30927.2|26
1642084120000|2022-01-13 14:28:40|30949.3|30929.3|30950.3|30930.3|30950.9|30930.9|30948.3|30928.3|27
1642084130000|2022-01-13 14:28:50|30949.1|30929.1|30949.1|30929.1|30951.3|30931.3|30948.7|30928.7|25
1642084140000|2022-01-13 14:29:00|30949|30929|30950.2|30930.2|30950.4|30930.4|30948.5|30928.5|28
1642084150000|2022-01-13 14:29:10|30950.3|30930.3|30949.7|30929.7|30950.5|30930.5|30948.8|30928.8|19
1642084160000|2022-01-13 14:29:20|30948.9|30928.9|30949.6|30929.6|30950.7|30930.7|30948.9|30928.9|28
1642084170000|2022-01-13 14:29:30|30949.5|30929.5|30953|30933|30953.9|30933.9|30949.5|30929.5|24
1642084180000|2022-01-13 14:29:40|30952.9|30932.9|30953.2|30933.2|30953.9|30933.9|30949.9|30929.9|28
1642084190000|2022-01-13 14:29:50|30952.9|30932.9|30954.2|30934.2|30954.8|30934.8|30952.5|30932.5|23
1642084200000|2022-01-13 14:30:00|30954.6|30934.6|30954.8|30934.8|30955.1|30935.1|30953.1|30933.1|28
1642084210000|2022-01-13 14:30:10|30956.7|30936.7|30954.4|30934.4|30956.7|30936.7|30953.1|30933.1|28
1642084220000|2022-01-13 14:30:20|30955.1|30935.1|30953.9|30933.9|30955.6|30935.6|30953.9|30933.9|26
1642084230000|2022-01-13 14:30:30|30953.7|30933.7|30953.7|30933.7|30955|30935|30953.3|30933.3|24
1642084240000|2022-01-13 14:30:40|30953.6|30933.6|30952.6|30932.6|30954.4|30934.4|30952.4|30932.4|22
1642084250000|2022-01-13 14:30:50|30952.2|30932.2|30952.9|30932.9|30953|30933|30952.1|30932.1|19
1642084260000|2022-01-13 14:31:00|30952.8|30932.8|30952|30932|30952.9|30932.9|30951.6|30931.6|23
1642084270000|2022-01-13 14:31:10|30951.6|30931.6|30948.3|30928.3|30951.7|30931.7|30948.3|30928.3|25
1642084280000|2022-01-13 14:31:20|30948.8|30928.8|30947|30927|30951.7|30931.7|30946.6|30926.6|26
1642084290000|2022-01-13 14:31:30|30946.4|30926.4|30945.9|30925.9|30946.9|30926.9|30944.6|30924.6|26
1642084300000|2022-01-13 14:31:40|30946.3|30926.3|30945.1|30925.1|30946.3|30926.3|30944.1|30924.1|25
1642084310000|2022-01-13 14:31:50|30944.4|30924.4|30944.1|30924.1|30945.7|30925.7|30942.5|30922.5|23
1642084320000|2022-01-13 14:32:00|30944.7|30924.7|30943|30923|30957.8|30924.7|30941.1|30907.7|36
1642084330000|2022-01-13 14:32:10|30942.8|30922.8|30941.1|30921.1|30944.3|30924.3|30939.6|30919.6|32
1642084340000|2022-01-13 14:32:20|30941.2|30921.2|30943.3|30923.3|30956.8|30925|30941.2|30906.8|30
1642084350000|2022-01-13 14:32:30|30943.2|30923.2|30942.3|30922.3|30958|30923.9|30941.6|30907.9|31
1642084360000|2022-01-13 14:32:40|30942.6|30922.6|30942.4|30922.4|30943.2|30923.2|30941.3|30921.3|25
1642084370000|2022-01-13 14:32:50|30942.3|30922.3|30942.8|30922.8|30943.7|30923.7|30941.8|30921.8|29
1642084380000|2022-01-13 14:33:00|30942.5|30922.5|30944.3|30924.3|30945.5|30925.5|30940.7|30920.7|30
1642084390000|2022-01-13 14:33:10|30944.1|30924.1|30942.8|30922.8|30944.5|30924.5|30942.4|30922.4|30
1642084400000|2022-01-13 14:33:20|30942.3|30922.3|30945.4|30925.4|30946.5|30926.5|30942.3|30922.3|33
1642084410000|2022-01-13 14:33:30|30945.2|30925.2|30944.8|30924.8|30947|30927|30944.4|30924.4|25
1642084420000|2022-01-13 14:33:40|30944.6|30924.6|30944.5|30924.5|30945.6|30925.6|30944.1|30924.1|26
1642084430000|2022-01-13 14:33:50|30944.2|30924.2|30943.8|30923.8|30944.3|30924.3|30943.5|30923.5|23
1642084440000|2022-01-13 14:34:00|30943.6|30923.6|30939.1|30919.1|30944|30924|30939.1|30919.1|31
1642084450000|2022-01-13 14:34:10|30939.2|30919.2|30939|30919|30940.1|30920.1|30938.8|30918.8|21
1642084460000|2022-01-13 14:34:20|30939.4|30919.4|30936.3|30916.3|30939.4|30919.4|30936.3|30916.3|19
1642084470000|2022-01-13 14:34:30|30935.9|30915.9|30933.5|30913.5|30940.6|30920.6|30933.5|30913.5|36
1642084480000|2022-01-13 14:34:40|30936.1|30916.1|30936.5|30916.5|30937.4|30917.4|30934.2|30914.2|28
1642084490000|2022-01-13 14:34:50|30936.3|30916.3|30936.9|30916.9|30939.7|30919.7|30935.5|30915.5|28
1642084500000|2022-01-13 14:35:00|30937.4|30917.4|30939.3|30919.3|30940|30920|30936.3|30916.3|26
1642084510000|2022-01-13 14:35:10|30938.8|30918.8|30940.9|30920.9|30940.9|30920.9|30938.2|30918.2|27
1642084520000|2022-01-13 14:35:20|30941|30921|30937|30917|30941|30921|30936.4|30916.4|30
1642084530000|2022-01-13 14:35:30|30937.2|30917.2|30936.9|30916.9|30939.1|30919.1|30936.5|30916.5|28
1642084540000|2022-01-13 14:35:40|30937.6|30917.6|30940.4|30920.4|30941|30921|30937|30917|29
1642084550000|2022-01-13 14:35:50|30940.8|30920.8|30938.6|30918.6|30941.7|30921.7|30938.2|30918.2|30
1642084560000|2022-01-13 14:36:00|30937.7|30917.7|30937.2|30917.2|30939|30919|30937.1|30917.1|26
1642084570000|2022-01-13 14:36:10|30937.1|30917.1|30937.8|30917.8|30938|30918|30936.3|30916.3|25
1642084580000|2022-01-13 14:36:20|30937.9|30917.9|30936.9|30916.9|30938.3|30918.3|30936.8|30916.8|23
1642084590000|2022-01-13 14:36:30|30936.8|30916.8|30939.6|30919.6|30939.6|30919.6|30936.5|30916.5|25
1642084600000|2022-01-13 14:36:40|30939.4|30919.4|30940.6|30920.6|30940.6|30920.6|30938.3|30918.3|29
1642084610000|2022-01-13 14:36:50|30940.2|30920.2|30942.9|30922.9|30942.9|30922.9|30939.7|30919.7|25
1642084620000|2022-01-13 14:37:00|30942.7|30922.7|30941.4|30921.4|30942.7|30922.7|30940.1|30920.1|26
1642084630000|2022-01-13 14:37:10|30940.8|30920.8|30940.2|30920.2|30942.1|30922.1|30938.5|30918.5|31
1642084640000|2022-01-13 14:37:20|30940.6|30920.6|30939.6|30919.6|30941.8|30921.8|30938.1|30918.1|36
1642084650000|2022-01-13 14:37:30|30939.7|30919.7|30939.8|30919.8|30940.9|30920.9|30938.4|30918.4|29
1642084660000|2022-01-13 14:37:40|30940.5|30920.5|30939.5|30919.5|30942.8|30922.8|30939.5|30919.5|30
1642084670000|2022-01-13 14:37:50|30940.2|30920.2|30939.1|30919.1|30941.3|30921.3|30938.1|30918.1|26
1642084680000|2022-01-13 14:38:00|30939.4|30919.4|30936.9|30916.9|30941.8|30921.8|30936.8|30916.8|23
1642084690000|2022-01-13 14:38:10|30938.8|30918.8|30940.7|30920.7|30941|30921|30937.4|30917.4|26
1642084700000|2022-01-13 14:38:20|30940.3|30920.3|30937.4|30917.4|30940.3|30920.3|30937.4|30917.4|31
1642084710000|2022-01-13 14:38:30|30937.8|30917.8|30937.1|30917.1|30940.6|30920.6|30935|30915|36
1642084720000|2022-01-13 14:38:40|30939.1|30919.1|30939|30919|30939.4|30919.4|30936.6|30916.6|27
1642084730000|2022-01-13 14:38:50|30939.4|30919.4|30938.8|30918.8|30939.4|30919.4|30936.7|30916.7|25
1642084740000|2022-01-13 14:39:00|30939|30919|30933.9|30913.9|30951.8|30919.7|30933.9|30901.8|22
1642084750000|2022-01-13 14:39:10|30934.4|30914.4|30934.6|30914.6|30936.4|30916.4|30933.1|30913.1|21
1642084760000|2022-01-13 14:39:20|30934.5|30914.5|30937.5|30917.5|30937.5|30917.5|30932.9|30912.9|27
1642084770000|2022-01-13 14:39:30|30937.8|30917.8|30939.1|30919.1|30939.2|30919.2|30937.4|30917.4|34
1642084780000|2022-01-13 14:39:40|30939.2|30919.2|30937.8|30917.8|30939.3|30919.3|30937.7|30917.7|21
1642084790000|2022-01-13 14:39:50|30937.7|30917.7|30939.6|30919.6|30940.4|30920.4|30937.6|30917.6|17
1642084800000|2022-01-13 14:40:00|30939.1|30919.1|30938.5|30918.5|30939.1|30919.1|30937.4|30917.4|18
1642084810000|2022-01-13 14:40:10|30939.6|30919.6|30940.8|30920.8|30941.5|30921.5|30938.4|30918.4|26
1642084820000|2022-01-13 14:40:20|30939.1|30919.1|30942|30922|30942.3|30922.3|30939|30919|19
1642084830000|2022-01-13 14:40:30|30941.7|30921.7|30940.4|30920.4|30942.6|30922.6|30940.4|30920.4|19
1642084840000|2022-01-13 14:40:40|30940.7|30920.7|30940.2|30920.2|30942.6|30922.6|30937.6|30917.6|22
1642084850000|2022-01-13 14:40:50|30940.7|30920.7|30940|30920|30941.8|30921.8|30938.6|30918.6|25
1642084860000|2022-01-13 14:41:00|30941.4|30921.4|30937.7|30917.7|30941.6|30921.6|30937.1|30917.1|25
1642084870000|2022-01-13 14:41:10|30937.1|30917.1|30936.6|30916.6|30940.9|30920.9|30936.2|30916.2|29
1642084880000|2022-01-13 14:41:20|30937.2|30917.2|30937.2|30917.2|30939|30919|30935.9|30915.9|27
1642084890000|2022-01-13 14:41:30|30936.7|30916.7|30929.5|30909.5|30937.8|30917.8|30929.5|30909.5|35
1642084900000|2022-01-13 14:41:40|30929.4|30909.4|30935|30915|30936.5|30916.5|30929.4|30909.4|31
1642084910000|2022-01-13 14:41:50|30934.7|30914.7|30937.1|30917.1|30939.5|30919.5|30934.5|30914.5|28
1642084920000|2022-01-13 14:42:00|30936.7|30916.7|30944.1|30924.1|30944.1|30924.1|30936.6|30916.6|28
1642084930000|2022-01-13 14:42:10|30957.5|30907.5|30941.2|30921.2|30957.5|30923.5|30940.7|30906|29
1642084940000|2022-01-13 14:42:20|30942.2|30922.2|30939|30919|30942.2|30922.2|30938.6|30918.6|31
1642084950000|2022-01-13 14:42:30|30938.9|30918.9|30937.8|30917.8|30940|30920|30937.8|30917.8|20
1642084960000|2022-01-13 14:42:40|30938|30918|30938.2|30918.2|30938.4|30918.4|30937.8|30917.8|16
1642084970000|2022-01-13 14:42:50|30938|30918|30938.1|30918.1|30940.3|30920.3|30937.4|30917.4|25
1642084980000|2022-01-13 14:43:00|30937.8|30917.8|30938.1|30918.1|30938.7|30918.7|30937.8|30917.8|21
1642084990000|2022-01-13 14:43:10|30938|30918|30937.8|30917.8|30938.7|30918.7|30937.2|30917.2|22
1642085000000|2022-01-13 14:43:20|30938.1|30918.1|30938|30918|30938.2|30918.2|30937.9|30917.9|11
1642085010000|2022-01-13 14:43:30|30938.1|30918.1|30937.6|30917.6|30938.6|30918.6|30937|30917|19
1642085020000|2022-01-13 14:43:40|30937.3|30917.3|30937.2|30917.2|30937.7|30917.7|30937.2|30917.2|15
1642085030000|2022-01-13 14:43:50|30937.8|30917.8|30937.5|30917.5|30937.8|30917.8|30937.2|30917.2|17
1642085040000|2022-01-13 14:44:00|30937.6|30917.6|30937.6|30917.6|30937.9|30917.9|30936.8|30916.8|17
1642085050000|2022-01-13 14:44:10|30937.7|30917.7|30937.6|30917.6|30937.7|30917.7|30936.9|30916.9|23
1642085060000|2022-01-13 14:44:20|30937.5|30917.5|30936.9|30916.9|30938.2|30918.2|30936.4|30916.4|22
1642085070000|2022-01-13 14:44:30|30937.1|30917.1|30934.5|30914.5|30937.1|30917.1|30933.8|30913.8|19
1642085080000|2022-01-13 14:44:40|30935.1|30915.1|30935.8|30915.8|30935.9|30915.9|30935.1|30915.1|13
1642085090000|2022-01-13 14:44:50|30936|30916|30935.8|30915.8|30936.1|30916.1|30934.6|30914.6|16
1642085100000|2022-01-13 14:45:00|30935.7|30915.7|30938.5|30918.5|30939.7|30919.7|30935.6|30915.6|28
1642085110000|2022-01-13 14:45:10|30940|30920|30939.4|30919.4|30940.6|30920.6|30939.1|30919.1|28
1642085120000|2022-01-13 14:45:20|30939.5|30919.5|30941.4|30921.4|30942.3|30922.3|30939.3|30919.3|25
1642085130000|2022-01-13 14:45:30|30943.7|30923.7|30942.8|30922.8|30947.2|30927.2|30942.3|30922.3|30
1642085140000|2022-01-13 14:45:40|30942.9|30922.9|30943.1|30923.1|30943.8|30923.8|30941.7|30921.7|26
1642085150000|2022-01-13 14:45:50|30941.6|30921.6|30942.3|30922.3|30943|30923|30941.6|30921.6|21
1642085160000|2022-01-13 14:46:00|30943.4|30923.4|30940.8|30920.8|30943.7|30923.7|30940.6|30920.6|26
1642085170000|2022-01-13 14:46:10|30940.9|30920.9|30944.6|30924.6|30944.9|30924.9|30940.7|30920.7|18
1642085180000|2022-01-13 14:46:20|30944.7|30924.7|30945.2|30925.2|30945.2|30925.2|30943.5|30923.5|14
1642085190000|2022-01-13 14:46:30|30944.7|30924.7|30946.2|30926.2|30946.2|30926.2|30942.9|30922.9|22
1642085200000|2022-01-13 14:46:40|30947.7|30927.7|30953.8|30933.8|30953.8|30933.8|30947.7|30927.7|34
1642085210000|2022-01-13 14:46:50|30954.3|30934.3|30956.6|30936.6|30957.2|30937.2|30952.6|30932.6|36
1642085220000|2022-01-13 14:47:00|30956.9|30936.9|30956|30936|30959.5|30939.5|30953.3|30933.3|34
1642085230000|2022-01-13 14:47:10|30956.3|30936.3|30954.8|30934.8|30956.3|30936.3|30953.6|30933.6|31
1642085240000|2022-01-13 14:47:20|30954.7|30934.7|30956.1|30936.1|30957.7|30937.7|30954.4|30934.4|26
1642085250000|2022-01-13 14:47:30|30955.8|30935.8|30957.2|30937.2|30957.3|30937.3|30954.3|30934.3|28
1642085260000|2022-01-13 14:47:40|30957.9|30937.9|30958.6|30938.6|30959.7|30939.7|30955.6|30935.6|29
1642085270000|2022-01-13 14:47:50|30958.4|30938.4|30962.4|30942.4|30962.4|30942.4|30957.8|30937.8|32
1642085280000|2022-01-13 14:48:00|30963|30943|30959.6|30939.6|30963.1|30943.1|30957|30937|32
1642085290000|2022-01-13 14:48:10|30958.6|30938.6|30959.2|30939.2|30960.9|30940.9|30958.5|30938.5|30
1642085300000|2022-01-13 14:48:20|30959.8|30939.8|30959.8|30939.8|30961.5|30941.5|30958.2|30938.2|27
1642085310000|2022-01-13 14:48:30|30960|30940|30959.7|30939.7|30961.3|30941.3|30956.5|30936.5|33
1642085320000|2022-01-13 14:48:40|30959.3|30939.3|30959.6|30939.6|30960.8|30940.8|30958.7|30938.7|25
1642085330000|2022-01-13 14:48:50|30959.2|30939.2|30956.9|30936.9|30960.6|30940.6|30956.8|30936.8|22
1642085340000|2022-01-13 14:49:00|30957.2|30937.2|30955.2|30935.2|30957.9|30937.9|30955.2|30935.2|27
1642085350000|2022-01-13 14:49:10|30955.3|30935.3|30952.5|30932.5|30955.3|30935.3|30952.5|30932.5|26
1642085360000|2022-01-13 14:49:20|30952.7|30932.7|30950.6|30930.6|30952.7|30932.7|30950|30930|20
1642085370000|2022-01-13 14:49:30|30950.7|30930.7|30944.5|30924.5|30950.9|30930.9|30944.5|30924.5|27
1642085380000|2022-01-13 14:49:40|30945|30925|30944.6|30924.6|30945.7|30925.7|30943.3|30923.3|26
1642085390000|2022-01-13 14:49:50|30944.7|30924.7|30948.8|30928.8|30948.9|30928.9|30944.6|30924.6|26
1642085400000|2022-01-13 14:50:00|30948.9|30928.9|30949.8|30929.8|30950.1|30930.1|30948.3|30928.3|27
1642085410000|2022-01-13 14:50:10|30949.7|30929.7|30945.8|30925.8|30949.8|30929.8|30945.8|30925.8|24
1642085420000|2022-01-13 14:50:20|30946.1|30926.1|30943.3|30923.3|30946.1|30926.1|30942.5|30922.5|26
1642085430000|2022-01-13 14:50:30|30943.2|30923.2|30942.7|30922.7|30943.4|30923.4|30941.7|30921.7|20
1642085440000|2022-01-13 14:50:40|30942.6|30922.6|30935.9|30915.9|30942.6|30922.6|30935.9|30915.9|35
1642085450000|2022-01-13 14:50:50|30936.4|30916.4|30937.6|30917.6|30937.8|30917.8|30936.4|30916.4|22
1642085460000|2022-01-13 14:51:00|30938.4|30918.4|30937.6|30917.6|30938.6|30918.6|30935.3|30915.3|28
1642085470000|2022-01-13 14:51:10|30937.9|30917.9|30937.2|30917.2|30937.9|30917.9|30936.8|30916.8|28
1642085480000|2022-01-13 14:51:20|30937.4|30917.4|30936.2|30916.2|30938|30918|30936.2|30916.2|26
1642085490000|2022-01-13 14:51:30|30936.3|30916.3|30937.2|30917.2|30938.1|30918.1|30935.5|30915.5|28
1642085500000|2022-01-13 14:51:40|30937.6|30917.6|30937.9|30917.9|30938.6|30918.6|30937.6|30917.6|25
1642085510000|2022-01-13 14:51:50|30938.5|30918.5|30937.6|30917.6|30938.5|30918.5|30937.4|30917.4|26
1642085520000|2022-01-13 14:52:00|30937.3|30917.3|30940.9|30920.9|30940.9|30920.9|30937.3|30917.3|27
1642085530000|2022-01-13 14:52:10|30940.7|30920.7|30940.7|30920.7|30942.7|30922.7|30937.9|30917.9|29
1642085540000|2022-01-13 14:52:20|30941.1|30921.1|30940|30920|30941.1|30921.1|30939.4|30919.4|29
1642085550000|2022-01-13 14:52:30|30940.2|30920.2|30940.6|30920.6|30942.9|30922.9|30940.1|30920.1|26
1642085560000|2022-01-13 14:52:40|30940.1|30920.1|30937|30917|30940.7|30920.7|30937|30917|28
1642085570000|2022-01-13 14:52:50|30937.6|30917.6|30937.5|30917.5|30939.4|30919.4|30935.9|30915.9|31
1642085580000|2022-01-13 14:53:00|30936.9|30916.9|30934.1|30914.1|30937.6|30917.6|30932.2|30912.2|34
1642085590000|2022-01-13 14:53:10|30934.6|30914.6|30934.9|30914.9|30935.1|30915.1|30932.1|30912.1|27
1642085600000|2022-01-13 14:53:20|30934.7|30914.7|30927.2|30907.2|30935.2|30915.2|30924.5|30904.5|20
1642085610000|2022-01-13 14:53:30|30927.5|30907.5|30925.5|30905.5|30927.8|30907.8|30923.7|30903.7|37
1642085620000|2022-01-13 14:53:40|30927.4|30907.4|30928|30908|30930.8|30910.8|30926.5|30906.5|34
1642085630000|2022-01-13 14:53:50|30928.1|30908.1|30925.9|30905.9|30928.6|30908.6|30924.5|30904.5|35
1642085640000|2022-01-13 14:54:00|30925.7|30905.7|30925.7|30905.7|30926.5|30906.5|30925.3|30905.3|23
1642085650000|2022-01-13 14:54:10|30925.9|30905.9|30918.2|30898.2|30926.1|30906.1|30918.2|30898.2|30
1642085660000|2022-01-13 14:54:20|30918.3|30898.3|30914.6|30894.6|30918.9|30898.9|30914.3|30894.3|29
1642085670000|2022-01-13 14:54:30|30915.2|30895.2|30922.5|30902.5|30922.5|30902.5|30914.4|30894.4|35
1642085680000|2022-01-13 14:54:40|30921.2|30901.2|30918.7|30898.7|30922.9|30902.9|30917.8|30897.8|30
1642085690000|2022-01-13 14:54:50|30918.8|30898.8|30921.4|30901.4|30921.6|30901.6|30917.9|30897.9|26
1642085700000|2022-01-13 14:55:00|30920.3|30900.3|30922.2|30902.2|30923.2|30903.2|30918.5|30898.5|28
1642085710000|2022-01-13 14:55:10|30921.1|30901.1|30919.8|30899.8|30922.5|30902.5|30919.8|30899.8|28
1642085720000|2022-01-13 14:55:20|30919.7|30899.7|30917.6|30897.6|30920.5|30900.5|30914.4|30894.4|36
1642085730000|2022-01-13 14:55:30|30916.1|30896.1|30917.1|30897.1|30918.9|30898.9|30915.5|30895.5|36
1642085740000|2022-01-13 14:55:40|30917.2|30897.2|30917|30897|30918.2|30898.2|30915.6|30895.6|35
1642085750000|2022-01-13 14:55:50|30916.9|30896.9|30916.6|30896.6|30919.8|30899.8|30914.8|30894.8|37
1642085760000|2022-01-13 14:56:00|30916.7|30896.7|30917|30897|30917.9|30897.9|30914|30894|35
1642085770000|2022-01-13 14:56:10|30916.9|30896.9|30917.9|30897.9|30918.2|30898.2|30916.8|30896.8|29
1642085780000|2022-01-13 14:56:20|30918.2|30898.2|30920.7|30900.7|30922.2|30902.2|30918.2|30898.2|31
1642085790000|2022-01-13 14:56:30|30918.2|30898.2|30920.3|30900.3|30921.1|30901.1|30918.1|30898.1|38
1642085800000|2022-01-13 14:56:40|30919.5|30899.5|30920.9|30900.9|30923.7|30903.7|30918.6|30898.6|36
1642085810000|2022-01-13 14:56:50|30922.3|30902.3|30920.4|30900.4|30922.9|30902.9|30919.4|30899.4|32
1642085820000|2022-01-13 14:57:00|30920.3|30900.3|30922.4|30902.4|30922.6|30902.6|30919.5|30899.5|26
1642085830000|2022-01-13 14:57:10|30922.1|30902.1|30922.3|30902.3|30922.9|30902.9|30920.9|30900.9|29
1642085840000|2022-01-13 14:57:20|30921.7|30901.7|30922.9|30902.9|30923.7|30903.7|30920|30900|33
1642085850000|2022-01-13 14:57:30|30922.2|30902.2|30923.3|30903.3|30923.3|30903.3|30920.9|30900.9|25
1642085860000|2022-01-13 14:57:40|30922|30902|30920|30900|30922.5|30902.5|30919.6|30899.6|32
1642085870000|2022-01-13 14:57:50|30920.6|30900.6|30926|30906|30926.7|30906.7|30919.9|30899.9|34
1642085880000|2022-01-13 14:58:00|30925.9|30905.9|30925.6|30905.6|30928.7|30908.7|30923.9|30903.9|32
1642085890000|2022-01-13 14:58:10|30926.5|30906.5|30917.5|30897.5|30929.1|30909.1|30916|30896|37
1642085900000|2022-01-13 14:58:20|30915.4|30895.4|30915.9|30895.9|30916.7|30896.7|30912.4|30892.4|35
1642085910000|2022-01-13 14:58:30|30916.3|30896.3|30919.5|30899.5|30920.6|30900.6|30914.9|30894.9|33
1642085920000|2022-01-13 14:58:40|30919.3|30899.3|30920.3|30900.3|30923|30903|30918.9|30898.9|38
1642085930000|2022-01-13 14:58:50|30920.1|30900.1|30923.9|30903.9|30923.9|30903.9|30920|30900|30
1642085940000|2022-01-13 14:59:00|30923.6|30903.6|30921.1|30901.1|30923.6|30903.6|30919.2|30899.2|33
1642085950000|2022-01-13 14:59:10|30921|30901|30921.5|30901.5|30922.8|30902.8|30920.5|30900.5|26
1642085960000|2022-01-13 14:59:20|30921.1|30901.1|30918.3|30898.3|30921.3|30901.3|30918.1|30898.1|30
1642085970000|2022-01-13 14:59:30|30918.2|30898.2|30917.1|30897.1|30918.8|30898.8|30916.7|30896.7|29
1642085980000|2022-01-13 14:59:40|30917.3|30897.3|30913.8|30893.8|30918.5|30898.5|30913.8|30893.8|31
1642085990000|2022-01-13 14:59:50|30913.2|30893.2|30915.2|30895.2|30916|30896|30912.6|30892.6|33
1642086000000|2022-01-13 15:00:00|30915.6|30895.6|30915.7|30895.7|30915.7|30895.7|30913.2|30893.2|33
1642086010000|2022-01-13 15:00:10|30915.4|30895.4|30913.6|30893.6|30915.4|30895.4|30913.6|30893.6|31
1642086020000|2022-01-13 15:00:20|30913.7|30893.7|30914.5|30894.5|30915.3|30895.3|30912.9|30892.9|26
1642086030000|2022-01-13 15:00:30|30914.4|30894.4|30913.3|30893.3|30915.7|30895.7|30912.7|30892.7|32
1642086040000|2022-01-13 15:00:40|30912.7|30892.7|30916.1|30896.1|30916.2|30896.2|30912.7|30892.7|30
1642086050000|2022-01-13 15:00:50|30915.8|30895.8|30914.1|30894.1|30915.8|30895.8|30913.8|30893.8|25
1642086060000|2022-01-13 15:01:00|30914.5|30894.5|30916.3|30896.3|30916.6|30896.6|30914|30894|35
1642086070000|2022-01-13 15:01:10|30916.2|30896.2|30920.6|30900.6|30921|30901|30915.1|30895.1|34
1642086080000|2022-01-13 15:01:20|30920|30900|30924.1|30904.1|30924.1|30904.1|30918.6|30898.6|34
1642086090000|2022-01-13 15:01:30|30923.7|30903.7|30922.3|30902.3|30923.7|30903.7|30920.6|30900.6|33
1642086100000|2022-01-13 15:01:40|30922.5|30902.5|30923.3|30903.3|30923.5|30903.5|30921.3|30901.3|27
1642086110000|2022-01-13 15:01:50|30923.4|30903.4|30923.1|30903.1|30923.8|30903.8|30922.1|30902.1|28
1642086120000|2022-01-13 15:02:00|30923|30903|30919.2|30899.2|30923|30903|30919.1|30899.1|39
1642086130000|2022-01-13 15:02:10|30919.3|30899.3|30922.3|30902.3|30922.5|30902.5|30918.1|30898.1|34
1642086140000|2022-01-13 15:02:20|30921.7|30901.7|30920.6|30900.6|30922.5|30902.5|30919.8|30899.8|32
1642086150000|2022-01-13 15:02:30|30920.8|30900.8|30919.1|30899.1|30922.1|30902.1|30919.1|30899.1|28
1642086160000|2022-01-13 15:02:40|30919.4|30899.4|30919.6|30899.6|30920.3|30900.3|30918|30898|28
1642086170000|2022-01-13 15:02:50|30919.5|30899.5|30921|30901|30921|30901|30919.1|30899.1|28
1642086180000|2022-01-13 15:03:00|30920.9|30900.9|30919.7|30899.7|30921|30901|30917.3|30897.3|30
1642086190000|2022-01-13 15:03:10|30920.4|30900.4|30919.4|30899.4|30920.4|30900.4|30918.3|30898.3|30
1642086200000|2022-01-13 15:03:20|30919.3|30899.3|30919.1|30899.1|30919.8|30899.8|30918.9|30898.9|22
1642086210000|2022-01-13 15:03:30|30919.8|30899.8|30919.1|30899.1|30920.2|30900.2|30919|30899|16
1642086220000|2022-01-13 15:03:40|30919.2|30899.2|30919.4|30899.4|30919.5|30899.5|30918.5|30898.5|11
1642086230000|2022-01-13 15:03:50|30919.5|30899.5|30927.4|30907.4|30927.4|30907.4|30919.5|30899.5|33
1642086240000|2022-01-13 15:04:00|30926.6|30906.6|30924.4|30904.4|30926.6|30906.6|30923.5|30903.5|32
1642086250000|2022-01-13 15:04:10|30924.2|30904.2|30922.7|30902.7|30924.6|30904.6|30922.5|30902.5|31
1642086260000|2022-01-13 15:04:20|30922.9|30902.9|30924.1|30904.1|30925.8|30905.8|30922.9|30902.9|22
1642086270000|2022-01-13 15:04:30|30923.9|30903.9|30923.3|30903.3|30925.2|30905.2|30923.3|30903.3|26
1642086280000|2022-01-13 15:04:40|30923.6|30903.6|30925.2|30905.2|30926.8|30906.8|30923.6|30903.6|34
1642086290000|2022-01-13 15:04:50|30924.5|30904.5|30926.9|30906.9|30928.7|30908.7|30924.5|30904.5|30
1642086300000|2022-01-13 15:05:00|30927.8|30907.8|30929|30909|30931.4|30911.4|30927.2|30907.2|26
1642086310000|2022-01-13 15:05:10|30928.9|30908.9|30926.7|30906.7|30928.9|30908.9|30925.2|30905.2|30
1642086320000|2022-01-13 15:05:20|30926.8|30906.8|30928.3|30908.3|30933.6|30913.6|30926.3|30906.3|31
1642086330000|2022-01-13 15:05:30|30928.2|30908.2|30925.3|30905.3|30929.7|30909.7|30925.3|30905.3|31
1642086340000|2022-01-13 15:05:40|30925.1|30905.1|30926.4|30906.4|30927.1|30907.1|30925|30905|31
1642086350000|2022-01-13 15:05:50|30925.8|30905.8|30926|30906|30926.4|30906.4|30925.4|30905.4|28
1642086360000|2022-01-13 15:06:00|30926.3|30906.3|30924.1|30904.1|30926.3|30906.3|30923.8|30903.8|28
1642086370000|2022-01-13 15:06:10|30924|30904|30924.5|30904.5|30925.7|30905.7|30923.1|30903.1|24
1642086380000|2022-01-13 15:06:20|30923.3|30903.3|30924.9|30904.9|30926.6|30906.6|30923.2|30903.2|29
1642086390000|2022-01-13 15:06:30|30924.7|30904.7|30923.5|30903.5|30926.1|30906.1|30923.5|30903.5|26
1642086400000|2022-01-13 15:06:40|30923.4|30903.4|30923.2|30903.2|30925.2|30905.2|30921.9|30901.9|29
1642086410000|2022-01-13 15:06:50|30922.7|30902.7|30922.4|30902.4|30923.2|30903.2|30922|30902|27
1642086420000|2022-01-13 15:07:00|30922.2|30902.2|30918.2|30898.2|30923|30903|30917.4|30897.4|29
1642086430000|2022-01-13 15:07:10|30917.7|30897.7|30917.3|30897.3|30918|30898|30915.7|30895.7|25
1642086440000|2022-01-13 15:07:20|30917.2|30897.2|30915.3|30895.3|30917.2|30897.2|30914.7|30894.7|31
1642086450000|2022-01-13 15:07:30|30915.5|30895.5|30912.8|30892.8|30915.5|30895.5|30912.8|30892.8|31
1642086460000|2022-01-13 15:07:40|30913|30893|30913.9|30893.9|30914.2|30894.2|30912.9|30892.9|30
1642086470000|2022-01-13 15:07:50|30913.5|30893.5|30915.3|30895.3|30916|30896|30913.5|30893.5|30
1642086480000|2022-01-13 15:08:00|30915.7|30895.7|30915.2|30895.2|30916.5|30896.5|30915.1|30895.1|34
1642086490000|2022-01-13 15:08:10|30915.8|30895.8|30920.3|30900.3|30920.4|30900.4|30915.7|30895.7|33
1642086500000|2022-01-13 15:08:20|30919.5|30899.5|30920.6|30900.6|30921.2|30901.2|30919.3|30899.3|31
1642086510000|2022-01-13 15:08:30|30918.8|30898.8|30918.9|30898.9|30919.2|30899.2|30918|30898|26
1642086520000|2022-01-13 15:08:40|30919.1|30899.1|30920.9|30900.9|30921.3|30901.3|30918.2|30898.2|29
1642086530000|2022-01-13 15:08:50|30921.5|30901.5|30919.3|30899.3|30921.9|30901.9|30919|30899|27
1642086540000|2022-01-13 15:09:00|30919|30899|30919.1|30899.1|30919.9|30899.9|30916.6|30896.6|28
1642086550000|2022-01-13 15:09:10|30919.2|30899.2|30917|30897|30919.8|30899.8|30916.8|30896.8|26
1642086560000|2022-01-13 15:09:20|30916.8|30896.8|30919.1|30899.1|30919.1|30899.1|30916.8|30896.8|29
1642086570000|2022-01-13 15:09:30|30922.4|30902.4|30927.1|30907.1|30929.7|30909.7|30922.4|30902.4|36
1642086580000|2022-01-13 15:09:40|30927|30907|30921.2|30901.2|30929.9|30909.9|30921.2|30901.2|31
1642086590000|2022-01-13 15:09:50|30920.9|30900.9|30918.1|30898.1|30921|30901|30917.9|30897.9|31
1642086600000|2022-01-13 15:10:00|30917.3|30897.3|30922.7|30902.7|30924.9|30904.9|30917.3|30897.3|35
1642086610000|2022-01-13 15:10:10|30921.4|30901.4|30923.7|30903.7|30927.1|30907.1|30921.4|30901.4|34
1642086620000|2022-01-13 15:10:20|30924.7|30904.7|30924.7|30904.7|30925.4|30905.4|30923.3|30903.3|28
1642086630000|2022-01-13 15:10:30|30924.6|30904.6|30927.9|30907.9|30927.9|30907.9|30923.9|30903.9|26
1642086640000|2022-01-13 15:10:40|30930.6|30910.6|30936|30916|30938.3|30918.3|30930.6|30910.6|37
1642086650000|2022-01-13 15:10:50|30936.6|30916.6|30939.2|30919.2|30940.2|30920.2|30936.1|30916.1|32
1642086660000|2022-01-13 15:11:00|30939.1|30919.1|30940.3|30920.3|30942.8|30922.8|30939.1|30919.1|35
1642086670000|2022-01-13 15:11:10|30941.9|30921.9|30942.1|30922.1|30946|30926|30939.6|30919.6|31
1642086680000|2022-01-13 15:11:20|30941.5|30921.5|30938.8|30918.8|30942.4|30922.4|30937.5|30917.5|29
1642086690000|2022-01-13 15:11:30|30937.6|30917.6|30934.5|30914.5|30950.7|30917.7|30933.2|30897.8|31
1642086700000|2022-01-13 15:11:40|30934.7|30914.7|30933.4|30913.4|30949.2|30915.2|30932.7|30898.6|27
1642086710000|2022-01-13 15:11:50|30933.9|30913.9|30931.8|30911.8|30937.1|30917.1|30931.8|30911.8|32
1642086720000|2022-01-13 15:12:00|30932.7|30912.7|30929.2|30909.2|30932.7|30912.7|30927.8|30907.8|31
1642086730000|2022-01-13 15:12:10|30929.3|30909.3|30926.5|30906.5|30929.5|30909.5|30926|30906|29
1642086740000|2022-01-13 15:12:20|30926.2|30906.2|30925.7|30905.7|30927.5|30907.5|30925.3|30905.3|21
1642086750000|2022-01-13 15:12:30|30925.8|30905.8|30919.8|30899.8|30925.8|30905.8|30919.8|30899.8|31
1642086760000|2022-01-13 15:12:40|30919.6|30899.6|30919.2|30899.2|30919.6|30899.6|30918.7|30898.7|19
1642086770000|2022-01-13 15:12:50|30919.5|30899.5|30918.3|30898.3|30919.6|30899.6|30918.1|30898.1|26
1642086780000|2022-01-13 15:13:00|30918.6|30898.6|30919.8|30899.8|30920.5|30900.5|30917.4|30897.4|27
1642086790000|2022-01-13 15:13:10|30920.3|30900.3|30918|30898|30920.6|30900.6|30916.9|30896.9|31
1642086800000|2022-01-13 15:13:20|30917.7|30897.7|30919|30899|30919.3|30899.3|30916.8|30896.8|32
1642086810000|2022-01-13 15:13:30|30918.9|30898.9|30920.6|30900.6|30921.4|30901.4|30918.1|30898.1|33
1642086820000|2022-01-13 15:13:40|30920.2|30900.2|30920.1|30900.1|30921|30901|30918.7|30898.7|32
1642086830000|2022-01-13 15:13:50|30919.9|30899.9|30917.6|30897.6|30920.3|30900.3|30917|30897|32
1642086840000|2022-01-13 15:14:00|30918.6|30898.6|30920.7|30900.7|30921.3|30901.3|30917.8|30897.8|31
1642086850000|2022-01-13 15:14:10|30920.3|30900.3|30918.6|30898.6|30921.6|30901.6|30918.1|30898.1|30
1642086860000|2022-01-13 15:14:20|30918.7|30898.7|30918|30898|30919.4|30899.4|30917.2|30897.2|26
1642086870000|2022-01-13 15:14:30|30917.7|30897.7|30917.4|30897.4|30919|30899|30916.9|30896.9|23
1642086880000|2022-01-13 15:14:40|30917.2|30897.2|30916.2|30896.2|30918.2|30898.2|30916.1|30896.1|18
1642086890000|2022-01-13 15:14:50|30916|30896|30915|30895|30916.2|30896.2|30914.7|30894.7|31
1642086900000|2022-01-13 15:15:00|30914.7|30894.7|30913.8|30893.8|30915.3|30895.3|30911.4|30891.4|31
1642086910000|2022-01-13 15:15:10|30913.6|30893.6|30913.8|30893.8|30914.4|30894.4|30912.4|30892.4|25
1642086920000|2022-01-13 15:15:20|30913.7|30893.7|30914.4|30894.4|30915.2|30895.2|30912.4|30892.4|31
1642086930000|2022-01-13 15:15:30|30913.5|30893.5|30911.1|30891.1|30913.5|30893.5|30909.9|30889.9|35
1642086940000|2022-01-13 15:15:40|30910.9|30890.9|30914.1|30894.1|30916.6|30896.6|30909.5|30889.5|38
1642086950000|2022-01-13 15:15:50|30915.3|30895.3|30915.5|30895.5|30916.8|30896.8|30914.5|30894.5|32
1642086960000|2022-01-13 15:16:00|30915.8|30895.8|30923|30903|30923.5|30903.5|30914.9|30894.9|30
1642086970000|2022-01-13 15:16:10|30922.5|30902.5|30926.8|30906.8|30926.9|30906.9|30922.4|30902.4|33
1642086980000|2022-01-13 15:16:20|30926|30906|30925.8|30905.8|30927.1|30907.1|30925.8|30905.8|25
1642086990000|2022-01-13 15:16:30|30925.5|30905.5|30928.5|30908.5|30928.5|30908.5|30924.9|30904.9|23
1642087000000|2022-01-13 15:16:40|30928.4|30908.4|30928.2|30908.2|30928.4|30908.4|30923.8|30903.8|36
1642087010000|2022-01-13 15:16:50|30928.6|30908.6|30931.3|30911.3|30931.9|30911.9|30927.5|30907.5|31
1642087020000|2022-01-13 15:17:00|30931.6|30911.6|30935.7|30915.7|30936.3|30916.3|30930.5|30910.5|37
1642087030000|2022-01-13 15:17:10|30934.9|30914.9|30936.2|30916.2|30936.7|30916.7|30934.9|30914.9|20
1642087040000|2022-01-13 15:17:20|30936.1|30916.1|30935.5|30915.5|30936.1|30916.1|30935|30915|17
1642087050000|2022-01-13 15:17:30|30935.6|30915.6|30933.3|30913.3|30936.3|30916.3|30933.3|30913.3|18
1642087060000|2022-01-13 15:17:40|30933.7|30913.7|30934|30914|30935.6|30915.6|30932.7|30912.7|29
1642087070000|2022-01-13 15:17:50|30934.1|30914.1|30932.5|30912.5|30935.4|30915.4|30932.4|30912.4|26
1642087080000|2022-01-13 15:18:00|30932.4|30912.4|30934.4|30914.4|30935.2|30915.2|30932.2|30912.2|26
1642087090000|2022-01-13 15:18:10|30934.2|30914.2|30932.2|30912.2|30934.2|30914.2|30931.5|30911.5|27
1642087100000|2022-01-13 15:18:20|30931.8|30911.8|30930.3|30910.3|30932.6|30912.6|30928.9|30908.9|33
1642087110000|2022-01-13 15:18:30|30930.5|30910.5|30931|30911|30931.6|30911.6|30930|30910|30
1642087120000|2022-01-13 15:18:40|30931.1|30911.1|30933|30913|30933|30913|30930.5|30910.5|26
1642087130000|2022-01-13 15:18:50|30933.1|30913.1|30933.5|30913.5|30934.4|30914.4|30932.8|30912.8|20
1642087140000|2022-01-13 15:19:00|30933.2|30913.2|30933.9|30913.9|30933.9|30913.9|30930.6|30910.6|27
1642087150000|2022-01-13 15:19:10|30933.7|30913.7|30935.9|30915.9|30939.2|30919.2|30933.7|30913.7|28
1642087160000|2022-01-13 15:19:20|30936.9|30916.9|30935.3|30915.3|30937.9|30917.9|30935.3|30915.3|24
1642087170000|2022-01-13 15:19:30|30936.7|30916.7|30935.5|30915.5|30938.5|30918.5|30935|30915|33
1642087180000|2022-01-13 15:19:40|30935.8|30915.8|30942.8|30922.8|30946.6|30926.6|30935.8|30915.8|35
1642087190000|2022-01-13 15:19:50|30942.5|30922.5|30942.2|30922.2|30943.4|30923.4|30941.5|30921.5|31
1642087200000|2022-01-13 15:20:00|30942.3|30922.3|30942.5|30922.5|30943.4|30923.4|30941.3|30921.3|26
1642087210000|2022-01-13 15:20:10|30943.9|30923.9|30941.8|30921.8|30947.6|30927.6|30941.8|30921.8|31
1642087220000|2022-01-13 15:20:20|30941.7|30921.7|30941|30921|30944.1|30924.1|30940.3|30920.3|30
1642087230000|2022-01-13 15:20:30|30941.5|30921.5|30941.8|30921.8|30944|30924|30941.5|30921.5|21
1642087240000|2022-01-13 15:20:40|30942|30922|30942.1|30922.1|30943.2|30923.2|30941.6|30921.6|25
1642087250000|2022-01-13 15:20:50|30942.3|30922.3|30940.2|30920.2|30942.9|30922.9|30939.4|30919.4|22
1642087260000|2022-01-13 15:21:00|30939.8|30919.8|30941.4|30921.4|30941.4|30921.4|30939.7|30919.7|24
1642087270000|2022-01-13 15:21:10|30941.3|30921.3|30943.7|30923.7|30945.1|30925.1|30941.3|30921.3|22
1642087280000|2022-01-13 15:21:20|30945|30925|30944.5|30924.5|30946.6|30926.6|30944|30924|26
1642087290000|2022-01-13 15:21:30|30944.4|30924.4|30945.6|30925.6|30946.1|30926.1|30944.3|30924.3|23
1642087300000|2022-01-13 15:21:40|30945.7|30925.7|30948.4|30928.4|30949.3|30929.3|30945.7|30925.7|27
1642087310000|2022-01-13 15:21:50|30948.2|30928.2|30945.1|30925.1|30948.6|30928.6|30944.9|30924.9|32
1642087320000|2022-01-13 15:22:00|30945.4|30925.4|30946.6|30926.6|30948.7|30928.7|30945.4|30925.4|29
1642087330000|2022-01-13 15:22:10|30946.8|30926.8|30944.7|30924.7|30947.2|30927.2|30944|30924|34
1642087340000|2022-01-13 15:22:20|30945.1|30925.1|30946.6|30926.6|30948.3|30928.3|30943.8|30923.8|39
1642087350000|2022-01-13 15:22:30|30946.5|30926.5|30948.9|30928.9|30950.5|30930.5|30946.5|30926.5|32
1642087360000|2022-01-13 15:22:40|30949.1|30929.1|30947.7|30927.7|30950.3|30930.3|30947.4|30927.4|32
1642087370000|2022-01-13 15:22:50|30948|30928|30947.6|30927.6|30949.5|30929.5|30946.4|30926.4|35
1642087380000|2022-01-13 15:23:00|30947.7|30927.7|30948|30928|30948.4|30928.4|30945.1|30925.1|36
1642087390000|2022-01-13 15:23:10|30949|30929|30947.2|30927.2|30949|30929|30945.5|30925.5|33
1642087400000|2022-01-13 15:23:20|30944.3|30924.3|30945.9|30925.9|30948.7|30928.7|30944.3|30924.3|33
1642087410000|2022-01-13 15:23:30|30946.5|30926.5|30946.9|30926.9|30947.4|30927.4|30943.8|30923.8|32
1642087420000|2022-01-13 15:23:40|30947.7|30927.7|30948.9|30928.9|30949.6|30929.6|30947.2|30927.2|26
1642087430000|2022-01-13 15:23:50|30948.5|30928.5|30948.4|30928.4|30949.2|30929.2|30947.4|30927.4|27
1642087440000|2022-01-13 15:24:00|30948.5|30928.5|30950.2|30930.2|30951.4|30931.4|30948.4|30928.4|32
1642087450000|2022-01-13 15:24:10|30950.4|30930.4|30948.6|30928.6|30951.4|30931.4|30947.9|30927.9|29
1642087460000|2022-01-13 15:24:20|30948.5|30928.5|30948.4|30928.4|30949.3|30929.3|30947.7|30927.7|20
1642087470000|2022-01-13 15:24:30|30948.3|30928.3|30946.4|30926.4|30950.1|30930.1|30945.9|30925.9|32
1642087480000|2022-01-13 15:24:40|30946|30926|30944.4|30924.4|30946.3|30926.3|30943.1|30923.1|32
1642087490000|2022-01-13 15:24:50|30943.7|30923.7|30943.1|30923.1|30944.3|30924.3|30942.6|30922.6|25
1642087500000|2022-01-13 15:25:00|30942.7|30922.7|30943.1|30923.1|30944|30924|30942.2|30922.2|31
1642087510000|2022-01-13 15:25:10|30943.9|30923.9|30943.5|30923.5|30944.2|30924.2|30941.7|30921.7|25
1642087520000|2022-01-13 15:25:20|30943.4|30923.4|30942.4|30922.4|30944.1|30924.1|30941.6|30921.6|27
1642087530000|2022-01-13 15:25:30|30944.6|30924.6|30945.8|30925.8|30946.3|30926.3|30943|30923|32
1642087540000|2022-01-13 15:25:40|30946.1|30926.1|30945.4|30925.4|30947.2|30927.2|30944.9|30924.9|32
1642087550000|2022-01-13 15:25:50|30945|30925|30944.5|30924.5|30945.5|30925.5|30943.1|30923.1|32
1642087560000|2022-01-13 15:26:00|30944.2|30924.2|30940.9|30920.9|30945.4|30925.4|30940|30920|38
1642087570000|2022-01-13 15:26:10|30939.7|30919.7|30935.2|30915.2|30942|30922|30934.4|30914.4|33
1642087580000|2022-01-13 15:26:20|30934|30914|30936.4|30916.4|30939.5|30919.5|30933.2|30913.2|33
1642087590000|2022-01-13 15:26:30|30936.2|30916.2|30939.1|30919.1|30939.3|30919.3|30936.2|30916.2|33
1642087600000|2022-01-13 15:26:40|30938.8|30918.8|30937.4|30917.4|30940.4|30920.4|30936|30916|34
1642087610000|2022-01-13 15:26:50|30937.1|30917.1|30939.7|30919.7|30942.9|30922.9|30937.1|30917.1|36
1642087620000|2022-01-13 15:27:00|30940.8|30920.8|30937|30917|30940.8|30920.8|30937|30917|35
1642087630000|2022-01-13 15:27:10|30936.5|30916.5|30939.7|30919.7|30940.9|30920.9|30936.3|30916.3|33
1642087640000|2022-01-13 15:27:20|30940.2|30920.2|30939.1|30919.1|30940.2|30920.2|30935.9|30915.9|40
1642087650000|2022-01-13 15:27:30|30938.8|30918.8|30939.8|30919.8|30941.5|30921.5|30937.7|30917.7|31
1642087660000|2022-01-13 15:27:40|30940.9|30920.9|30943.3|30923.3|30943.3|30923.3|30939.9|30919.9|35
1642087670000|2022-01-13 15:27:50|30943.9|30923.9|30946|30926|30946.4|30926.4|30942.5|30922.5|31
1642087680000|2022-01-13 15:28:00|30945.9|30925.9|30943.6|30923.6|30946.3|30926.3|30941.8|30921.8|32
1642087690000|2022-01-13 15:28:10|30941.8|30921.8|30943.1|30923.1|30943.9|30923.9|30941.5|30921.5|34
1642087700000|2022-01-13 15:28:20|30943.5|30923.5|30944.2|30924.2|30946.2|30926.2|30943.4|30923.4|33
1642087710000|2022-01-13 15:28:30|30944.5|30924.5|30945.1|30925.1|30946.7|30926.7|30943.7|30923.7|31
1642087720000|2022-01-13 15:28:40|30943.7|30923.7|30943.9|30923.9|30944.5|30924.5|30943.2|30923.2|31
1642087730000|2022-01-13 15:28:50|30943.2|30923.2|30946.4|30926.4|30947.9|30927.9|30942.9|30922.9|37
1642087740000|2022-01-13 15:29:00|30946.1|30926.1|30946.3|30926.3|30949.2|30929.2|30944.9|30924.9|36
1642087750000|2022-01-13 15:29:10|30948.5|30928.5|30948.3|30928.3|30948.5|30928.5|30946.5|30926.5|31
1642087760000|2022-01-13 15:29:20|30947.9|30927.9|30951|30931|30953.7|30933.7|30947.9|30927.9|34
1642087770000|2022-01-13 15:29:30|30951.8|30931.8|30952.9|30932.9|30954.2|30934.2|30951.3|30931.3|35
1642087780000|2022-01-13 15:29:40|30953.8|30933.8|30953.2|30933.2|30954.7|30934.7|30951.9|30931.9|38
1642087790000|2022-01-13 15:29:50|30953.9|30933.9|30955.7|30935.7|30956.4|30936.4|30952.3|30932.3|35
1642087800000|2022-01-13 15:30:00|30955.3|30935.3|30959.2|30939.2|30961.5|30941.5|30955.1|30935.1|40
1642087810000|2022-01-13 15:30:10|30959.9|30939.9|30964|30944|30964|30944|30959.9|30939.9|35
1642087820000|2022-01-13 15:30:20|30963.6|30943.6|30962.5|30942.5|30965.4|30945.4|30962.1|30942.1|34
1642087830000|2022-01-13 15:30:30|30961.8|30941.8|30958.1|30938.1|30962|30942|30958.1|30938.1|35
1642087840000|2022-01-13 15:30:40|30959.5|30939.5|30959.6|30939.6|30962.1|30942.1|30957.9|30937.9|37
1642087850000|2022-01-13 15:30:50|30959.1|30939.1|30960|30940|30961|30941|30959.1|30939.1|35
1642087860000|2022-01-13 15:31:00|30960.2|30940.2|30960.8|30940.8|30961.3|30941.3|30959.9|30939.9|28
1642087870000|2022-01-13 15:31:10|30960.4|30940.4|30954.5|30934.5|30960.4|30940.4|30952.3|30932.3|38
1642087880000|2022-01-13 15:31:20|30955.1|30935.1|30956.3|30936.3|30957.5|30937.5|30953.7|30933.7|33
1642087890000|2022-01-13 15:31:30|30958.1|30938.1|30961|30941|30961|30941|30957.9|30937.9|30
1642087900000|2022-01-13 15:31:40|30962|30942|30962.4|30942.4|30962.7|30942.7|30960.7|30940.7|28
1642087910000|2022-01-13 15:31:50|30962.3|30942.3|30961.7|30941.7|30962.7|30942.7|30961.6|30941.6|26
1642087920000|2022-01-13 15:32:00|30962.6|30942.6|30961.3|30941.3|30962.6|30942.6|30961|30941|22
1642087930000|2022-01-13 15:32:10|30961.2|30941.2|30963.5|30943.5|30964.8|30944.8|30961.2|30941.2|29
1642087940000|2022-01-13 15:32:20|30963.3|30943.3|30964.7|30944.7|30964.7|30944.7|30961.1|30941.1|31
1642087950000|2022-01-13 15:32:30|30964|30944|30972.5|30952.5|30972.5|30952.5|30964|30944|36
1642087960000|2022-01-13 15:32:40|30972.6|30952.6|30974.9|30954.9|30975|30955|30969.1|30949.1|36
1642087970000|2022-01-13 15:32:50|30975|30955|30975.5|30955.5|30975.8|30955.8|30973.6|30953.6|36
1642087980000|2022-01-13 15:33:00|30976.1|30956.1|30976.5|30956.5|30977.6|30957.6|30974.2|30954.2|34
1642087990000|2022-01-13 15:33:10|30976|30956|30977.3|30957.3|30978.1|30958.1|30974.6|30954.6|36
1642088000000|2022-01-13 15:33:20|30977|30957|30977.7|30957.7|30978.8|30958.8|30976.5|30956.5|32
1642088010000|2022-01-13 15:33:30|30977.2|30957.2|30973|30953|30977.4|30957.4|30972|30952|34
1642088020000|2022-01-13 15:33:40|30973.2|30953.2|30973.5|30953.5|30974|30954|30969.9|30949.9|37
1642088030000|2022-01-13 15:33:50|30973.7|30953.7|30975.8|30955.8|30976.1|30956.1|30973.1|30953.1|33
1642088040000|2022-01-13 15:34:00|30975|30955|30973.2|30953.2|30975.4|30955.4|30972.3|30952.3|32
1642088050000|2022-01-13 15:34:10|30973.8|30953.8|30973|30953|30974|30954|30971.8|30951.8|34
1642088060000|2022-01-13 15:34:20|30972.9|30952.9|30974.7|30954.7|30977|30957|30972.6|30952.6|35
1642088070000|2022-01-13 15:34:30|30974.1|30954.1|30974.7|30954.7|30978.3|30958.3|30972.3|30952.3|38
1642088080000|2022-01-13 15:34:40|30973.9|30953.9|30973.6|30953.6|30976.9|30956.9|30973.5|30953.5|35
1642088090000|2022-01-13 15:34:50|30974.9|30954.9|30978|30958|30979.5|30959.5|30974|30954|35
1642088100000|2022-01-13 15:35:00|30978.3|30958.3|30979.4|30959.4|30980.7|30960.7|30977.1|30957.1|33
1642088110000|2022-01-13 15:35:10|30981.9|30961.9|30980.7|30960.7|30982.3|30962.3|30979|30959|29
1642088120000|2022-01-13 15:35:20|30980|30960|30979.2|30959.2|30980.8|30960.8|30979|30959|25
1642088130000|2022-01-13 15:35:30|30979|30959|30978|30958|30980|30960|30977.6|30957.6|27
1642088140000|2022-01-13 15:35:40|30978.5|30958.5|30975.6|30955.6|30978.9|30958.9|30972.4|30952.4|38
1642088150000|2022-01-13 15:35:50|30973.7|30953.7|30970.1|30950.1|30976.1|30956.1|30970.1|30950.1|33
1642088160000|2022-01-13 15:36:00|30971|30951|30969.5|30949.5|30971|30951|30968.6|30948.6|36
1642088170000|2022-01-13 15:36:10|30969.4|30949.4|30967.2|30947.2|30970.7|30950.7|30965.9|30945.9|36
1642088180000|2022-01-13 15:36:20|30967.6|30947.6|30960.5|30940.5|30967.6|30947.6|30956.6|30936.6|34
1642088190000|2022-01-13 15:36:30|30960.2|30940.2|30963.2|30943.2|30963.3|30943.3|30959.2|30939.2|33
1642088200000|2022-01-13 15:36:40|30962.6|30942.6|30961.7|30941.7|30977.6|30944.5|30957.4|30927.6|37
1642088210000|2022-01-13 15:36:50|30961.6|30941.6|30956.7|30936.7|30962.4|30942.4|30956.7|30936.7|33
1642088220000|2022-01-13 15:37:00|30958.4|30938.4|30959.1|30939.1|30959.9|30939.9|30958.1|30938.1|33
1642088230000|2022-01-13 15:37:10|30959.5|30939.5|30957.7|30937.7|30960|30940|30956.9|30936.9|34
1642088240000|2022-01-13 15:37:20|30958.1|30938.1|30962.2|30942.2|30963.1|30943.1|30957.2|30937.2|32
1642088250000|2022-01-13 15:37:30|30963.2|30943.2|30955.2|30935.2|30963.5|30943.5|30955.2|30935.2|34
1642088260000|2022-01-13 15:37:40|30956.6|30936.6|30954.6|30934.6|30958.5|30938.5|30951.5|30931.5|38
1642088270000|2022-01-13 15:37:50|30954.4|30934.4|30959.3|30939.3|30959.3|30939.3|30954.4|30934.4|33
1642088280000|2022-01-13 15:38:00|30960|30940|30961.6|30941.6|30961.8|30941.8|30957.9|30937.9|31
1642088290000|2022-01-13 15:38:10|30960.8|30940.8|30957|30937|30960.8|30940.8|30954.5|30934.5|30
1642088300000|2022-01-13 15:38:20|30956.2|30936.2|30951|30931|30956.8|30936.8|30951|30931|30
1642088310000|2022-01-13 15:38:30|30950.9|30930.9|30953.8|30933.8|30954.2|30934.2|30949.1|30929.1|27
1642088320000|2022-01-13 15:38:40|30953.7|30933.7|30956.6|30936.6|30956.8|30936.8|30953.6|30933.6|34
1642088330000|2022-01-13 15:38:50|30957.2|30937.2|30960|30940|30960.6|30940.6|30957|30937|31
1642088340000|2022-01-13 15:39:00|30960.2|30940.2|30958.3|30938.3|30960.5|30940.5|30957.4|30937.4|29
1642088350000|2022-01-13 15:39:10|30958|30938|30958.2|30938.2|30958.3|30938.3|30956.2|30936.2|29
1642088360000|2022-01-13 15:39:20|30958.4|30938.4|30959.2|30939.2|30959.2|30939.2|30958.3|30938.3|23
1642088370000|2022-01-13 15:39:30|30959|30939|30960.6|30940.6|30960.6|30940.6|30958.5|30938.5|17
1642088380000|2022-01-13 15:39:40|30960.9|30940.9|30961.2|30941.2|30963.2|30943.2|30960.1|30940.1|29
1642088390000|2022-01-13 15:39:50|30962.1|30942.1|30959.1|30939.1|30962.1|30942.1|30958.7|30938.7|26
1642088400000|2022-01-13 15:40:00|30957.7|30937.7|30959.8|30939.8|30961.1|30941.1|30954.2|30934.2|33
1642088410000|2022-01-13 15:40:10|30959.3|30939.3|30959.9|30939.9|30960|30940|30958.6|30938.6|23
1642088420000|2022-01-13 15:40:20|30960.2|30940.2|30958|30938|30960.2|30940.2|30957.9|30937.9|21
1642088430000|2022-01-13 15:40:30|30958.2|30938.2|30954.9|30934.9|30958.3|30938.3|30954.9|30934.9|28
1642088440000|2022-01-13 15:40:40|30954.8|30934.8|30952.7|30932.7|30955.8|30935.8|30952.6|30932.6|28
1642088450000|2022-01-13 15:40:50|30952.9|30932.9|30952.3|30932.3|30954|30934|30949.6|30929.6|25
1642088460000|2022-01-13 15:41:00|30952.5|30932.5|30955.2|30935.2|30956.4|30936.4|30952.5|30932.5|30
1642088470000|2022-01-13 15:41:10|30954.1|30934.1|30952.2|30932.2|30955.4|30935.4|30952.2|30932.2|22
1642088480000|2022-01-13 15:41:20|30952.3|30932.3|30951.3|30931.3|30953.1|30933.1|30950.6|30930.6|19
1642088490000|2022-01-13 15:41:30|30951.4|30931.4|30948.7|30928.7|30955|30935|30948.7|30928.7|24
1642088500000|2022-01-13 15:41:40|30950.2|30930.2|30952.2|30932.2|30954.1|30934.1|30949.6|30929.6|26
1642088510000|2022-01-13 15:41:50|30951.8|30931.8|30954.1|30934.1|30954.9|30934.9|30951.8|30931.8|26
1642088520000|2022-01-13 15:42:00|30953.8|30933.8|30953.3|30933.3|30954.4|30934.4|30953.3|30933.3|21
1642088530000|2022-01-13 15:42:10|30953.4|30933.4|30951.7|30931.7|30953.5|30933.5|30949.8|30929.8|22
1642088540000|2022-01-13 15:42:20|30950.2|30930.2|30951.3|30931.3|30951.6|30931.6|30949.9|30929.9|20
1642088550000|2022-01-13 15:42:30|30951.1|30931.1|30959|30939|30960.1|30940.1|30950.4|30930.4|33
1642088560000|2022-01-13 15:42:40|30959.2|30939.2|30959.8|30939.8|30960.6|30940.6|30958.7|30938.7|31
1642088570000|2022-01-13 15:42:50|30959.4|30939.4|30962.4|30942.4|30963.4|30943.4|30959.3|30939.3|30
1642088580000|2022-01-13 15:43:00|30962.5|30942.5|30962.4|30942.4|30964|30944|30960.2|30940.2|29
1642088590000|2022-01-13 15:43:10|30962.1|30942.1|30961.4|30941.4|30963.3|30943.3|30961.4|30941.4|26
1642088600000|2022-01-13 15:43:20|30962.3|30942.3|30963.2|30943.2|30963.3|30943.3|30961|30941|26
1642088610000|2022-01-13 15:43:30|30964.5|30944.5|30961.8|30941.8|30964.6|30944.6|30961.5|30941.5|32
1642088620000|2022-01-13 15:43:40|30959.5|30939.5|30964.9|30944.9|30965|30945|30959.5|30939.5|29
1642088630000|2022-01-13 15:43:50|30964.8|30944.8|30964|30944|30967|30947|30963.5|30943.5|25
1642088640000|2022-01-13 15:44:00|30963.7|30943.7|30962.9|30942.9|30963.9|30943.9|30961.1|30941.1|33
1642088650000|2022-01-13 15:44:10|30962.8|30942.8|30958.5|30938.5|30962.8|30942.8|30958.2|30938.2|26
1642088660000|2022-01-13 15:44:20|30960|30940|30956.4|30936.4|30960.9|30940.9|30953.8|30933.8|32
1642088670000|2022-01-13 15:44:30|30956.3|30936.3|30956|30936|30958.9|30938.9|30956|30936|30
1642088680000|2022-01-13 15:44:40|30957.6|30937.6|30958|30938|30959.5|30939.5|30957.6|30937.6|29
1642088690000|2022-01-13 15:44:50|30957.8|30937.8|30957.5|30937.5|30958.1|30938.1|30956|30936|28
1642088700000|2022-01-13 15:45:00|30957.8|30937.8|30956|30936|30960.5|30940.5|30955.4|30935.4|29
1642088710000|2022-01-13 15:45:10|30955.1|30935.1|30945.3|30925.3|30955.1|30935.1|30945.3|30925.3|37
1642088720000|2022-01-13 15:45:20|30946.4|30926.4|30952.8|30932.8|30953.6|30933.6|30944.9|30924.9|39
1642088730000|2022-01-13 15:45:30|30953.2|30933.2|30953|30933|30953.2|30933.2|30952.3|30932.3|33
1642088740000|2022-01-13 15:45:40|30952.3|30932.3|30948.8|30928.8|30953|30933|30948.8|30928.8|32
1642088750000|2022-01-13 15:45:50|30948.5|30928.5|30950.9|30930.9|30951.8|30931.8|30948.5|30928.5|31
1642088760000|2022-01-13 15:46:00|30951.1|30931.1|30951.7|30931.7|30953.6|30933.6|30946.9|30926.9|35
1642088770000|2022-01-13 15:46:10|30951.1|30931.1|30948.3|30928.3|30953.3|30933.3|30947|30927|35
1642088780000|2022-01-13 15:46:20|30948.5|30928.5|30947.8|30927.8|30952.6|30932.6|30946.2|30926.2|38
1642088790000|2022-01-13 15:46:30|30948.4|30928.4|30953.7|30933.7|30954.1|30934.1|30946.5|30926.5|35
1642088800000|2022-01-13 15:46:40|30952|30932|30954.8|30934.8|30954.8|30934.8|30948.1|30928.1|33
1642088810000|2022-01-13 15:46:50|30957.7|30937.7|30957.4|30937.4|30958.1|30938.1|30953.4|30933.4|35
1642088820000|2022-01-13 15:47:00|30957.5|30937.5|30955.5|30935.5|30957.8|30937.8|30954.4|30934.4|29
1642088830000|2022-01-13 15:47:10|30955.8|30935.8|30950|30930|30955.8|30935.8|30949.4|30929.4|30
1642088840000|2022-01-13 15:47:20|30950.1|30930.1|30948.7|30928.7|30951.1|30931.1|30948.5|30928.5|27
1642088850000|2022-01-13 15:47:30|30949.7|30929.7|30953.3|30933.3|30953.3|30933.3|30949.3|30929.3|34
1642088860000|2022-01-13 15:47:40|30951.6|30931.6|30955|30935|30955.8|30935.8|30951.6|30931.6|23
1642088870000|2022-01-13 15:47:50|30954.9|30934.9|30952.4|30932.4|30955.4|30935.4|30952.4|30932.4|23
1642088880000|2022-01-13 15:48:00|30952.3|30932.3|30952.3|30932.3|30953.2|30933.2|30951.8|30931.8|18
1642088890000|2022-01-13 15:48:10|30952.1|30932.1|30949.1|30929.1|30952.1|30932.1|30942.2|30922.2|32
1642088900000|2022-01-13 15:48:20|30948.8|30928.8|30951.6|30931.6|30952.3|30932.3|30948.2|30928.2|30
1642088910000|2022-01-13 15:48:30|30949.8|30929.8|30947.5|30927.5|30949.8|30929.8|30947.1|30927.1|28
1642088920000|2022-01-13 15:48:40|30947.2|30927.2|30946|30926|30947.7|30927.7|30945.3|30925.3|30
1642088930000|2022-01-13 15:48:50|30946.2|30926.2|30949.7|30929.7|30950.6|30930.6|30946.2|30926.2|29
1642088940000|2022-01-13 15:49:00|30950|30930|30950.7|30930.7|30951.4|30931.4|30948.5|30928.5|23
1642088950000|2022-01-13 15:49:10|30951.1|30931.1|30948.8|30928.8|30951.1|30931.1|30947.5|30927.5|27
1642088960000|2022-01-13 15:49:20|30948.9|30928.9|30949|30929|30949.3|30929.3|30947.7|30927.7|23
1642088970000|2022-01-13 15:49:30|30949.1|30929.1|30947|30927|30950.2|30930.2|30946.3|30926.3|28
1642088980000|2022-01-13 15:49:40|30943.8|30923.8|30945.3|30925.3|30947.3|30927.3|30943.8|30923.8|30
1642088990000|2022-01-13 15:49:50|30945.8|30925.8|30946.2|30926.2|30946.7|30926.7|30944|30924|27
1642089000000|2022-01-13 15:50:00|30946.6|30926.6|30949.3|30929.3|30951.8|30931.8|30946.6|30926.6|28
1642089010000|2022-01-13 15:50:10|30948.1|30928.1|30945.4|30925.4|30950.4|30930.4|30944.5|30924.5|37
1642089020000|2022-01-13 15:50:20|30945.7|30925.7|30943|30923|30946.9|30926.9|30942.9|30922.9|30
1642089030000|2022-01-13 15:50:30|30943.6|30923.6|30952.3|30932.3|30952.3|30932.3|30942.5|30922.5|31
1642089040000|2022-01-13 15:50:40|30951.8|30931.8|30949.6|30929.6|30952.5|30932.5|30947.7|30927.7|32
1642089050000|2022-01-13 15:50:50|30948.5|30928.5|30956|30936|30956.2|30936.2|30948.5|30928.5|37
1642089060000|2022-01-13 15:51:00|30956.3|30936.3|30953.5|30933.5|30956.3|30936.3|30951.1|30931.1|36
1642089070000|2022-01-13 15:51:10|30953.6|30933.6|30954.5|30934.5|30954.9|30934.9|30951|30931|30
1642089080000|2022-01-13 15:51:20|30954.1|30934.1|30953.6|30933.6|30955.5|30935.5|30953.2|30933.2|25
1642089090000|2022-01-13 15:51:30|30954.2|30934.2|30953.7|30933.7|30954.2|30934.2|30952.4|30932.4|27
1642089100000|2022-01-13 15:51:40|30951.9|30931.9|30956.1|30936.1|30960.4|30940.4|30951.9|30931.9|37
1642089110000|2022-01-13 15:51:50|30957|30937|30958.5|30938.5|30959.8|30939.8|30955.5|30935.5|32
1642089120000|2022-01-13 15:52:00|30957.2|30937.2|30956.3|30936.3|30959|30939|30955|30935|28
1642089130000|2022-01-13 15:52:10|30956.5|30936.5|30957.9|30937.9|30959.8|30939.8|30956|30936|32
1642089140000|2022-01-13 15:52:20|30958.8|30938.8|30959|30939|30959.8|30939.8|30953.7|30933.7|35
1642089150000|2022-01-13 15:52:30|30959.4|30939.4|30959.1|30939.1|30960.7|30940.7|30957.6|30937.6|31
1642089160000|2022-01-13 15:52:40|30959.7|30939.7|30960|30940|30961.1|30941.1|30958.6|30938.6|33
1642089170000|2022-01-13 15:52:50|30959.3|30939.3|30962.5|30942.5|30962.5|30942.5|30957.7|30937.7|28
1642089180000|2022-01-13 15:53:00|30962.7|30942.7|30949.5|30929.5|30962.7|30942.7|30949.5|30929.5|36
1642089190000|2022-01-13 15:53:10|30949.1|30929.1|30945.6|30925.6|30950.3|30930.3|30942.8|30922.8|37
1642089200000|2022-01-13 15:53:20|30944.7|30924.7|30928.2|30908.2|30945.5|30925.5|30926.2|30906.2|39
1642089210000|2022-01-13 15:53:30|30924.2|30904.2|30925.2|30905.2|30927.2|30907.2|30919.5|30899.5|37
1642089220000|2022-01-13 15:53:40|30925.5|30905.5|30936.8|30916.8|30938|30918|30925.2|30905.2|38
1642089230000|2022-01-13 15:53:50|30937.1|30917.1|30938.8|30918.8|30939.3|30919.3|30935.9|30915.9|31
1642089240000|2022-01-13 15:54:00|30939.7|30919.7|30943.7|30923.7|30943.7|30923.7|30939.7|30919.7|29
1642089250000|2022-01-13 15:54:10|30943.9|30923.9|30939.9|30919.9|30943.9|30923.9|30939.1|30919.1|34
1642089260000|2022-01-13 15:54:20|30939.6|30919.6|30938.7|30918.7|30940.1|30920.1|30937.9|30917.9|29
1642089270000|2022-01-13 15:54:30|30939.4|30919.4|30938.6|30918.6|30939.4|30919.4|30936|30916|23
1642089280000|2022-01-13 15:54:40|30938.3|30918.3|30938.8|30918.8|30940|30920|30937.7|30917.7|33
1642089290000|2022-01-13 15:54:50|30938|30918|30932.9|30912.9|30939.6|30919.6|30931.8|30911.8|31
1642089300000|2022-01-13 15:55:00|30933.2|30913.2|30928.6|30908.6|30934.7|30914.7|30927.5|30907.5|39
1642089310000|2022-01-13 15:55:10|30927.8|30907.8|30921.9|30901.9|30927.8|30907.8|30921.9|30901.9|31
1642089320000|2022-01-13 15:55:20|30923|30903|30924.1|30904.1|30926|30906|30922.5|30902.5|36
1642089330000|2022-01-13 15:55:30|30924.5|30904.5|30922.4|30902.4|30924.9|30904.9|30920.2|30900.2|39
1642089340000|2022-01-13 15:55:40|30924.1|30904.1|30931.4|30911.4|30931.6|30911.6|30923.1|30903.1|34
1642089350000|2022-01-13 15:55:50|30929.8|30909.8|30923.1|30903.1|30929.8|30909.8|30920.9|30900.9|38
1642089360000|2022-01-13 15:56:00|30921.3|30901.3|30921.5|30901.5|30924.2|30904.2|30919.3|30899.3|38
1642089370000|2022-01-13 15:56:10|30921.9|30901.9|30917.3|30897.3|30924|30904|30916.2|30896.2|39
1642089380000|2022-01-13 15:56:20|30916.6|30896.6|30914.8|30894.8|30917.5|30897.5|30913.1|30893.1|35
1642089390000|2022-01-13 15:56:30|30913.8|30893.8|30912.6|30892.6|30915.2|30895.2|30911.5|30891.5|37
1642089400000|2022-01-13 15:56:40|30912.7|30892.7|30912.9|30892.9|30913.9|30893.9|30912.2|30892.2|34
1642089410000|2022-01-13 15:56:50|30912.8|30892.8|30916.7|30896.7|30920.8|30900.8|30912.2|30892.2|36
1642089420000|2022-01-13 15:57:00|30916.4|30896.4|30913.3|30893.3|30918.1|30898.1|30913.3|30893.3|38
1642089430000|2022-01-13 15:57:10|30913.5|30893.5|30911|30891|30916.9|30896.9|30910.5|30890.5|35
1642089440000|2022-01-13 15:57:20|30910.6|30890.6|30909.4|30889.4|30911.2|30891.2|30908.9|30888.9|30
1642089450000|2022-01-13 15:57:30|30910|30890|30913.4|30893.4|30914|30894|30910|30890|33
1642089460000|2022-01-13 15:57:40|30913.3|30893.3|30909.6|30889.6|30913.3|30893.3|30909.6|30889.6|35
1642089470000|2022-01-13 15:57:50|30909.4|30889.4|30909.6|30889.6|30912.6|30892.6|30905.7|30885.7|34
1642089480000|2022-01-13 15:58:00|30908.9|30888.9|30911.8|30891.8|30912.2|30892.2|30908.5|30888.5|38
1642089490000|2022-01-13 15:58:10|30912|30892|30911.7|30891.7|30912.2|30892.2|30910.1|30890.1|34
1642089500000|2022-01-13 15:58:20|30910.6|30890.6|30913.3|30893.3|30915|30895|30910.2|30890.2|31
1642089510000|2022-01-13 15:58:30|30913.8|30893.8|30913.8|30893.8|30916|30896|30912|30892|37
1642089520000|2022-01-13 15:58:40|30912.4|30892.4|30911.6|30891.6|30914.1|30894.1|30911.3|30891.3|28
1642089530000|2022-01-13 15:58:50|30912.8|30892.8|30915.1|30895.1|30916.8|30896.8|30912.8|30892.8|32
1642089540000|2022-01-13 15:59:00|30915.2|30895.2|30908.8|30888.8|30915.3|30895.3|30907.6|30887.6|28
1642089550000|2022-01-13 15:59:10|30908.7|30888.7|30907.9|30887.9|30908.9|30888.9|30907.6|30887.6|28
1642089560000|2022-01-13 15:59:20|30908.3|30888.3|30907.9|30887.9|30908.6|30888.6|30904.6|30884.6|32
1642089570000|2022-01-13 15:59:30|30907.8|30887.8|30906.2|30886.2|30908.3|30888.3|30904.1|30884.1|31
1642089580000|2022-01-13 15:59:40|30905.9|30885.9|30909.3|30889.3|30909.5|30889.5|30905.6|30885.6|28
1642089590000|2022-01-13 15:59:50|30909.4|30889.4|30907.6|30887.6|30911.5|30891.5|30907.5|30887.5|32
1642089600000|2022-01-13 16:00:00|30907.3|30887.3|30910.6|30890.6|30910.8|30890.8|30906.6|30886.6|39
1642089610000|2022-01-13 16:00:10|30910.4|30890.4|30901.7|30881.7|30911.1|30891.1|30899.2|30879.2|37
1642089620000|2022-01-13 16:00:20|30901.6|30881.6|30894.2|30874.2|30902.2|30882.2|30892.9|30872.9|37
1642089630000|2022-01-13 16:00:30|30894.4|30874.4|30895.5|30875.5|30898.5|30878.5|30894|30874|37
1642089640000|2022-01-13 16:00:40|30895.8|30875.8|30895.7|30875.7|30897.2|30877.2|30894.7|30874.7|36
1642089650000|2022-01-13 16:00:50|30895.6|30875.6|30899.9|30879.9|30900.9|30880.9|30895.6|30875.6|37
1642089660000|2022-01-13 16:01:00|30899.1|30879.1|30897.2|30877.2|30899.8|30879.8|30896.1|30876.1|34
1642089670000|2022-01-13 16:01:10|30896.9|30876.9|30895.1|30875.1|30898.2|30878.2|30895.1|30875.1|30
1642089680000|2022-01-13 16:01:20|30895.2|30875.2|30894.4|30874.4|30896.2|30876.2|30893.7|30873.7|30
1642089690000|2022-01-13 16:01:30|30896.1|30876.1|30893.4|30873.4|30896.1|30876.1|30892.9|30872.9|33
1642089700000|2022-01-13 16:01:40|30894|30874|30895.1|30875.1|30895.1|30875.1|30893.3|30873.3|30
1642089710000|2022-01-13 16:01:50|30895.4|30875.4|30897|30877|30897.4|30877.4|30894.9|30874.9|26
1642089720000|2022-01-13 16:02:00|30896.8|30876.8|30895.6|30875.6|30897.4|30877.4|30895|30875|30
1642089730000|2022-01-13 16:02:10|30895.9|30875.9|30895.7|30875.7|30896.5|30876.5|30894.8|30874.8|30
1642089740000|2022-01-13 16:02:20|30895.5|30875.5|30895|30875|30896.1|30876.1|30894.7|30874.7|21
1642089750000|2022-01-13 16:02:30|30894.9|30874.9|30890.1|30870.1|30895|30875|30889.3|30869.3|26
1642089760000|2022-01-13 16:02:40|30889.9|30869.9|30890.1|30870.1|30891.1|30871.1|30889.4|30869.4|27
1642089770000|2022-01-13 16:02:50|30889.4|30869.4|30889.3|30869.3|30890.3|30870.3|30887.9|30867.9|24
1642089780000|2022-01-13 16:03:00|30888.8|30868.8|30894.5|30874.5|30895|30875|30887|30867|33
1642089790000|2022-01-13 16:03:10|30894.3|30874.3|30895.5|30875.5|30896.2|30876.2|30894.3|30874.3|25
1642089800000|2022-01-13 16:03:20|30895.3|30875.3|30896.7|30876.7|30898.1|30878.1|30894.6|30874.6|29
1642089810000|2022-01-13 16:03:30|30899|30879|30898.3|30878.3|30902.4|30882.4|30898.2|30878.2|34
1642089820000|2022-01-13 16:03:40|30897.3|30877.3|30896.7|30876.7|30898.9|30878.9|30895.5|30875.5|28
1642089830000|2022-01-13 16:03:50|30896.3|30876.3|30902|30882|30902|30882|30896.3|30876.3|20
1642089840000|2022-01-13 16:04:00|30902.1|30882.1|30902.3|30882.3|30904.3|30884.3|30901.6|30881.6|23
1642089850000|2022-01-13 16:04:10|30902.7|30882.7|30902.4|30882.4|30902.7|30882.7|30900.1|30880.1|26
1642089860000|2022-01-13 16:04:20|30902.5|30882.5|30903.2|30883.2|30903.5|30883.5|30901.3|30881.3|22
1642089870000|2022-01-13 16:04:30|30904|30884|30897.6|30877.6|30904|30884|30897.6|30877.6|28
1642089880000|2022-01-13 16:04:40|30898|30878|30893.4|30873.4|30898.3|30878.3|30893.2|30873.2|28
1642089890000|2022-01-13 16:04:50|30891.9|30871.9|30892.4|30872.4|30892.6|30872.6|30890.8|30870.8|24
1642089900000|2022-01-13 16:05:00|30892.6|30872.6|30891.6|30871.6|30893.4|30873.4|30891.4|30871.4|15
1642089910000|2022-01-13 16:05:10|30891.7|30871.7|30896.3|30876.3|30896.9|30876.9|30890.8|30870.8|27
1642089920000|2022-01-13 16:05:20|30896.4|30876.4|30890.6|30870.6|30897.1|30877.1|30890.6|30870.6|26
1642089930000|2022-01-13 16:05:30|30890.7|30870.7|30891|30871|30891.6|30871.6|30889.5|30869.5|33
1642089940000|2022-01-13 16:05:40|30889.2|30869.2|30887.8|30867.8|30890.3|30870.3|30886.5|30866.5|27
1642089950000|2022-01-13 16:05:50|30887.3|30867.3|30887.3|30867.3|30889.5|30869.5|30881.8|30861.8|36
1642089960000|2022-01-13 16:06:00|30886.9|30866.9|30879.5|30859.5|30888.2|30868.2|30877.4|30857.4|36
1642089970000|2022-01-13 16:06:10|30879.7|30859.7|30878.7|30858.7|30879.7|30859.7|30874.5|30854.5|32
1642089980000|2022-01-13 16:06:20|30879.1|30859.1|30878.4|30858.4|30879.1|30859.1|30874.7|30854.7|33
1642089990000|2022-01-13 16:06:30|30879.3|30859.3|30876.4|30856.4|30881.6|30861.6|30876|30856|31
1642090000000|2022-01-13 16:06:40|30877.1|30857.1|30878.4|30858.4|30878.7|30858.7|30873.1|30853.1|32
1642090010000|2022-01-13 16:06:50|30878.2|30858.2|30880|30860|30880.7|30860.7|30875.4|30855.4|26
1642090020000|2022-01-13 16:07:00|30880.3|30860.3|30880.5|30860.5|30882.3|30862.3|30876.3|30856.3|32
1642090030000|2022-01-13 16:07:10|30880.3|30860.3|30879.8|30859.8|30882.4|30862.4|30876.8|30856.8|33
1642090040000|2022-01-13 16:07:20|30879.2|30859.2|30879.6|30859.6|30881.2|30861.2|30877.9|30857.9|26
1642090050000|2022-01-13 16:07:30|30879.2|30859.2|30879.7|30859.7|30880.5|30860.5|30876.7|30856.7|35
1642090060000|2022-01-13 16:07:40|30879.5|30859.5|30880.7|30860.7|30882|30862|30875.6|30855.6|31
1642090070000|2022-01-13 16:07:50|30880.8|30860.8|30880.7|30860.7|30881.7|30861.7|30879.3|30859.3|31
1642090080000|2022-01-13 16:08:00|30880.6|30860.6|30881|30861|30881.8|30861.8|30879.7|30859.7|25
1642090090000|2022-01-13 16:08:10|30881.5|30861.5|30880.5|30860.5|30881.5|30861.5|30879.1|30859.1|29
1642090100000|2022-01-13 16:08:20|30880.6|30860.6|30877.5|30857.5|30882.1|30862.1|30877.5|30857.5|31
1642090110000|2022-01-13 16:08:30|30878.2|30858.2|30878.5|30858.5|30881.8|30861.8|30877.7|30857.7|27
1642090120000|2022-01-13 16:08:40|30877.6|30857.6|30876.5|30856.5|30878.4|30858.4|30873.8|30853.8|24
1642090130000|2022-01-13 16:08:50|30877.3|30857.3|30875|30855|30877.5|30857.5|30875|30855|26
1642090140000|2022-01-13 16:09:00|30875.2|30855.2|30877.8|30857.8|30880.7|30860.7|30873.1|30853.1|31
1642090150000|2022-01-13 16:09:10|30877.9|30857.9|30877.8|30857.8|30878.7|30858.7|30876.7|30856.7|35
1642090160000|2022-01-13 16:09:20|30879.1|30859.1|30876.3|30856.3|30879.1|30859.1|30874.8|30854.8|30
1642090170000|2022-01-13 16:09:30|30876.5|30856.5|30874.8|30854.8|30876.5|30856.5|30874.7|30854.7|27
1642090180000|2022-01-13 16:09:40|30875.1|30855.1|30878.7|30858.7|30880|30860|30875.1|30855.1|26
1642090190000|2022-01-13 16:09:50|30879.4|30859.4|30878.2|30858.2|30880|30860|30877.8|30857.8|24
1642090200000|2022-01-13 16:10:00|30878|30858|30879|30859|30879|30859|30878|30858|19
1642090210000|2022-01-13 16:10:10|30879.2|30859.2|30882.8|30862.8|30883.3|30863.3|30878|30858|26
1642090220000|2022-01-13 16:10:20|30882.3|30862.3|30882.8|30862.8|30884.1|30864.1|30881.1|30861.1|22
1642090230000|2022-01-13 16:10:30|30882.4|30862.4|30884.7|30864.7|30885|30865|30882.4|30862.4|29
1642090240000|2022-01-13 16:10:40|30885.8|30865.8|30888.1|30868.1|30888.8|30868.8|30885.8|30865.8|26
1642090250000|2022-01-13 16:10:50|30888|30868|30890.6|30870.6|30891.3|30871.3|30888|30868|18
1642090260000|2022-01-13 16:11:00|30891.1|30871.1|30891.6|30871.6|30892.5|30872.5|30889.6|30869.6|24
1642090270000|2022-01-13 16:11:10|30891.8|30871.8|30890.1|30870.1|30892.3|30872.3|30889.7|30869.7|24
1642090280000|2022-01-13 16:11:20|30890.2|30870.2|30886.3|30866.3|30890.2|30870.2|30886.3|30866.3|16
1642090290000|2022-01-13 16:11:30|30885.9|30865.9|30886.6|30866.6|30888.7|30868.7|30885.6|30865.6|22
1642090300000|2022-01-13 16:11:40|30887.6|30867.6|30888.8|30868.8|30890|30870|30885|30865|28
1642090310000|2022-01-13 16:11:50|30889.2|30869.2|30891.4|30871.4|30892.3|30872.3|30888.6|30868.6|25
1642090320000|2022-01-13 16:12:00|30891.2|30871.2|30892.7|30872.7|30893.2|30873.2|30891.2|30871.2|24
1642090330000|2022-01-13 16:12:10|30892.6|30872.6|30892.1|30872.1|30892.6|30872.6|30891.2|30871.2|13
1642090340000|2022-01-13 16:12:20|30892.4|30872.4|30896.8|30876.8|30897.5|30877.5|30892.4|30872.4|32
1642090350000|2022-01-13 16:12:30|30897|30877|30895.5|30875.5|30897.6|30877.6|30893.5|30873.5|21
1642090360000|2022-01-13 16:12:40|30895.7|30875.7|30895.5|30875.5|30895.8|30875.8|30893.6|30873.6|29
1642090370000|2022-01-13 16:12:50|30895.4|30875.4|30896.1|30876.1|30896.6|30876.6|30894.7|30874.7|22
1642090380000|2022-01-13 16:13:00|30897|30877|30896.3|30876.3|30898.3|30878.3|30896.3|30876.3|28
1642090390000|2022-01-13 16:13:10|30895.2|30875.2|30895.5|30875.5|30896.4|30876.4|30894.4|30874.4|20
1642090400000|2022-01-13 16:13:20|30896.1|30876.1|30895.3|30875.3|30896.1|30876.1|30894.8|30874.8|22
1642090410000|2022-01-13 16:13:30|30894.5|30874.5|30895.4|30875.4|30896.6|30876.6|30894.1|30874.1|32
1642090420000|2022-01-13 16:13:40|30896|30876|30915.2|30895.2|30915.3|30895.3|30894.9|30874.9|32
1642090430000|2022-01-13 16:13:50|30913.6|30893.6|30913.2|30893.2|30914.4|30894.4|30912.9|30892.9|24
1642090440000|2022-01-13 16:14:00|30913.4|30893.4|30912.3|30892.3|30913.4|30893.4|30912.1|30892.1|20
1642090450000|2022-01-13 16:14:10|30912.2|30892.2|30911.7|30891.7|30912.6|30892.6|30911.3|30891.3|18
1642090460000|2022-01-13 16:14:20|30911.8|30891.8|30911.8|30891.8|30912.7|30892.7|30910.9|30890.9|16
1642090470000|2022-01-13 16:14:30|30909.3|30889.3|30920.4|30900.4|30924.2|30904.2|30908.4|30888.4|32
1642090480000|2022-01-13 16:14:40|30921.2|30901.2|30915.4|30895.4|30921.4|30901.4|30915.4|30895.4|29
1642090490000|2022-01-13 16:14:50|30916.5|30896.5|30920.5|30900.5|30922.7|30902.7|30915.1|30895.1|27
1642090500000|2022-01-13 16:15:00|30920.8|30900.8|30923.8|30903.8|30924.9|30904.9|30920.3|30900.3|29
1642090510000|2022-01-13 16:15:10|30923.6|30903.6|30922.4|30902.4|30924|30904|30922.3|30902.3|21
1642090520000|2022-01-13 16:15:20|30922.2|30902.2|30923.9|30903.9|30924.3|30904.3|30921.9|30901.9|20
1642090530000|2022-01-13 16:15:30|30923.8|30903.8|30921.6|30901.6|30923.8|30903.8|30919.4|30899.4|35
1642090540000|2022-01-13 16:15:40|30921.8|30901.8|30927.1|30907.1|30927.1|30907.1|30920.8|30900.8|29
1642090550000|2022-01-13 16:15:50|30927.2|30907.2|30926.1|30906.1|30928|30908|30925|30905|27
1642090560000|2022-01-13 16:16:00|30926|30906|30925.1|30905.1|30928.3|30908.3|30924.6|30904.6|23
1642090570000|2022-01-13 16:16:10|30925|30905|30923.7|30903.7|30925.2|30905.2|30923.5|30903.5|19
1642090580000|2022-01-13 16:16:20|30922.5|30902.5|30918.1|30898.1|30922.5|30902.5|30917.9|30897.9|23
1642090590000|2022-01-13 16:16:30|30918.5|30898.5|30916.8|30896.8|30918.5|30898.5|30915.6|30895.6|20
1642090600000|2022-01-13 16:16:40|30916.1|30896.1|30916.5|30896.5|30917.1|30897.1|30915.8|30895.8|18
1642090610000|2022-01-13 16:16:50|30916.4|30896.4|30917.6|30897.6|30917.6|30897.6|30915.9|30895.9|10
1642090620000|2022-01-13 16:17:00|30917.5|30897.5|30919.8|30899.8|30920.7|30900.7|30917.4|30897.4|25
1642090630000|2022-01-13 16:17:10|30919.7|30899.7|30926.3|30906.3|30926.6|30906.6|30918.2|30898.2|20
1642090640000|2022-01-13 16:17:20|30926.7|30906.7|30919.3|30899.3|30927.4|30907.4|30918.9|30898.9|30
1642090650000|2022-01-13 16:17:30|30919.1|30899.1|30916.8|30896.8|30919.1|30899.1|30914.1|30894.1|31
1642090660000|2022-01-13 16:17:40|30916.9|30896.9|30916.2|30896.2|30917.6|30897.6|30916.1|30896.1|19
1642090670000|2022-01-13 16:17:50|30916|30896|30914|30894|30916.2|30896.2|30913.9|30893.9|12
1642090680000|2022-01-13 16:18:00|30913.7|30893.7|30916|30896|30916|30896|30912.8|30892.8|15
1642090690000|2022-01-13 16:18:10|30915.9|30895.9|30917.2|30897.2|30918|30898|30915.9|30895.9|19
1642090700000|2022-01-13 16:18:20|30917.1|30897.1|30914.9|30894.9|30917.5|30897.5|30914.9|30894.9|19
1642090710000|2022-01-13 16:18:30|30915|30895|30913.1|30893.1|30915.3|30895.3|30912.1|30892.1|26
1642090720000|2022-01-13 16:18:40|30912.9|30892.9|30914.9|30894.9|30915.8|30895.8|30912.4|30892.4|26
1642090730000|2022-01-13 16:18:50|30914.1|30894.1|30913.8|30893.8|30915.5|30895.5|30913.8|30893.8|16
1642090740000|2022-01-13 16:19:00|30913.6|30893.6|30914.1|30894.1|30915.1|30895.1|30912.9|30892.9|16
1642090750000|2022-01-13 16:19:10|30911.6|30891.6|30909.2|30889.2|30914.6|30894.6|30907.8|30887.8|30
1642090760000|2022-01-13 16:19:20|30908.8|30888.8|30910.7|30890.7|30911.5|30891.5|30908.8|30888.8|26
1642090770000|2022-01-13 16:19:30|30910.9|30890.9|30907.2|30887.2|30911.3|30891.3|30905.2|30885.2|28
1642090780000|2022-01-13 16:19:40|30907.5|30887.5|30908.2|30888.2|30910.5|30890.5|30907.2|30887.2|23
1642090790000|2022-01-13 16:19:50|30908.6|30888.6|30913.9|30893.9|30913.9|30893.9|30908.4|30888.4|21
1642090800000|2022-01-13 16:20:00|30913.5|30893.5|30916.7|30896.7|30916.8|30896.8|30913.5|30893.5|24
1642090810000|2022-01-13 16:20:10|30916.8|30896.8|30910|30890|30917.9|30897.9|30910|30890|24
1642090820000|2022-01-13 16:20:20|30910.3|30890.3|30912.6|30892.6|30913.7|30893.7|30910.3|30890.3|24
1642090830000|2022-01-13 16:20:30|30913.9|30893.9|30910.4|30890.4|30913.9|30893.9|30910.3|30890.3|22
1642090840000|2022-01-13 16:20:40|30910.5|30890.5|30910.6|30890.6|30912|30892|30910.3|30890.3|20
1642090850000|2022-01-13 16:20:50|30912.7|30892.7|30910.9|30890.9|30912.7|30892.7|30910.5|30890.5|19
1642090860000|2022-01-13 16:21:00|30911.2|30891.2|30914|30894|30915.3|30895.3|30910.9|30890.9|22
1642090870000|2022-01-13 16:21:10|30914.2|30894.2|30917.8|30897.8|30918.8|30898.8|30913.7|30893.7|26
1642090880000|2022-01-13 16:21:20|30918.3|30898.3|30914.6|30894.6|30918.3|30898.3|30913.1|30893.1|27
1642090890000|2022-01-13 16:21:30|30914.2|30894.2|30914.3|30894.3|30914.9|30894.9|30913.1|30893.1|22
1642090900000|2022-01-13 16:21:40|30914.5|30894.5|30911.3|30891.3|30914.5|30894.5|30910.8|30890.8|22
1642090910000|2022-01-13 16:21:50|30911.9|30891.9|30912.3|30892.3|30912.5|30892.5|30911.1|30891.1|22
1642090920000|2022-01-13 16:22:00|30912.6|30892.6|30913.7|30893.7|30914.1|30894.1|30912|30892|17
1642090930000|2022-01-13 16:22:10|30912.8|30892.8|30916.8|30896.8|30916.8|30896.8|30912.8|30892.8|22
1642090940000|2022-01-13 16:22:20|30916|30896|30914.1|30894.1|30916|30896|30912.9|30892.9|22
1642090950000|2022-01-13 16:22:30|30915|30895|30915.8|30895.8|30916.1|30896.1|30914.2|30894.2|24
1642090960000|2022-01-13 16:22:40|30914.7|30894.7|30915.5|30895.5|30915.8|30895.8|30914.5|30894.5|27
1642090970000|2022-01-13 16:22:50|30915.4|30895.4|30914.5|30894.5|30915.4|30895.4|30913.9|30893.9|17
1642090980000|2022-01-13 16:23:00|30915.1|30895.1|30919.3|30899.3|30920.2|30900.2|30914.7|30894.7|21
1642090990000|2022-01-13 16:23:10|30918.8|30898.8|30917.4|30897.4|30919.1|30899.1|30917.3|30897.3|18
1642091000000|2022-01-13 16:23:20|30917.3|30897.3|30916.2|30896.2|30918.9|30898.9|30916.1|30896.1|17
1642091010000|2022-01-13 16:23:30|30916.9|30896.9|30915.9|30895.9|30917.2|30897.2|30915.9|30895.9|21
1642091020000|2022-01-13 16:23:40|30916.2|30896.2|30915.7|30895.7|30917.9|30897.9|30914|30894|27
1642091030000|2022-01-13 16:23:50|30915.5|30895.5|30916.7|30896.7|30917.9|30897.9|30915.3|30895.3|17
1642091040000|2022-01-13 16:24:00|30916.8|30896.8|30917.9|30897.9|30918.2|30898.2|30916.5|30896.5|14
1642091050000|2022-01-13 16:24:10|30914.5|30894.5|30916.7|30896.7|30917.7|30897.7|30914.5|30894.5|26
1642091060000|2022-01-13 16:24:20|30917.1|30897.1|30915.7|30895.7|30917.1|30897.1|30914.2|30894.2|20
1642091070000|2022-01-13 16:24:30|30916|30896|30913.5|30893.5|30916.7|30896.7|30911.7|30891.7|19
1642091080000|2022-01-13 16:24:40|30913.2|30893.2|30913.1|30893.1|30915.3|30895.3|30911.9|30891.9|20
1642091090000|2022-01-13 16:24:50|30915.6|30895.6|30912.2|30892.2|30915.6|30895.6|30910.2|30890.2|29
1642091100000|2022-01-13 16:25:00|30914.1|30894.1|30922.8|30902.8|30924.2|30904.2|30913|30893|33
1642091110000|2022-01-13 16:25:10|30927.1|30907.1|30927.8|30907.8|30931.4|30911.4|30925.4|30905.4|38
1642091120000|2022-01-13 16:25:20|30928.3|30908.3|30924.6|30904.6|30930.4|30910.4|30920.3|30900.3|34
1642091130000|2022-01-13 16:25:30|30924.1|30904.1|30920.5|30900.5|30925.2|30905.2|30920.2|30900.2|35
1642091140000|2022-01-13 16:25:40|30922.6|30902.6|30922.6|30902.6|30923.1|30903.1|30920.8|30900.8|33
1642091150000|2022-01-13 16:25:50|30923|30903|30922.7|30902.7|30923|30903|30921.5|30901.5|21
1642091160000|2022-01-13 16:26:00|30923|30903|30922.1|30902.1|30923|30903|30921|30901|21
1642091170000|2022-01-13 16:26:10|30921.9|30901.9|30922.2|30902.2|30923.5|30903.5|30921.8|30901.8|24
1642091180000|2022-01-13 16:26:20|30921.9|30901.9|30918.5|30898.5|30922|30902|30918.3|30898.3|18
1642091190000|2022-01-13 16:26:30|30918.6|30898.6|30922.1|30902.1|30922.9|30902.9|30918.6|30898.6|27
1642091200000|2022-01-13 16:26:40|30922|30902|30922.1|30902.1|30922.2|30902.2|30919.4|30899.4|26
1642091210000|2022-01-13 16:26:50|30921.9|30901.9|30919.9|30899.9|30922.3|30902.3|30918.2|30898.2|20
1642091220000|2022-01-13 16:27:00|30920.6|30900.6|30923.2|30903.2|30923.4|30903.4|30920.1|30900.1|24
1642091230000|2022-01-13 16:27:10|30922.9|30902.9|30923.2|30903.2|30923.4|30903.4|30922.5|30902.5|20
1642091240000|2022-01-13 16:27:20|30923.1|30903.1|30925.8|30905.8|30925.8|30905.8|30923.1|30903.1|23
1642091250000|2022-01-13 16:27:30|30925.6|30905.6|30925.2|30905.2|30926|30906|30925.1|30905.1|20
1642091260000|2022-01-13 16:27:40|30925.4|30905.4|30925.6|30905.6|30926.2|30906.2|30924.9|30904.9|11
1642091270000|2022-01-13 16:27:50|30925.5|30905.5|30928.2|30908.2|30929.1|30909.1|30925.4|30905.4|23
1642091280000|2022-01-13 16:28:00|30928.3|30908.3|30930.9|30910.9|30930.9|30910.9|30927.5|30907.5|25
1642091290000|2022-01-13 16:28:10|30930.4|30910.4|30930.3|30910.3|30931.4|30911.4|30929.2|30909.2|22
1642091300000|2022-01-13 16:28:20|30929.5|30909.5|30929.8|30909.8|30931.5|30911.5|30929.3|30909.3|20
1642091310000|2022-01-13 16:28:30|30929.7|30909.7|30930.6|30910.6|30930.6|30910.6|30929.3|30909.3|18
1642091320000|2022-01-13 16:28:40|30930.5|30910.5|30929|30909|30931.2|30911.2|30929|30909|20
1642091330000|2022-01-13 16:28:50|30929.2|30909.2|30931.4|30911.4|30932.9|30912.9|30929.2|30909.2|21
1642091340000|2022-01-13 16:29:00|30930.6|30910.6|30933.6|30913.6|30933.6|30913.6|30930.5|30910.5|24
1642091350000|2022-01-13 16:29:10|30932.9|30912.9|30938.1|30918.1|30939.1|30919.1|30932.7|30912.7|22
1642091360000|2022-01-13 16:29:20|30938.3|30918.3|30940.2|30920.2|30940.4|30920.4|30936.4|30916.4|36
1642091370000|2022-01-13 16:29:30|30939.9|30919.9|30937.9|30917.9|30940.5|30920.5|30937.6|30917.6|34
1642091380000|2022-01-13 16:29:40|30937.5|30917.5|30939|30919|30939|30919|30937.4|30917.4|30
1642091390000|2022-01-13 16:29:50|30938|30918|30937.6|30917.6|30939.1|30919.1|30937.2|30917.2|28
1642091400000|2022-01-13 16:30:00|30938.1|30918.1|30937.8|30917.8|30939.5|30919.5|30934.9|30914.9|30
1642091410000|2022-01-13 16:30:10|30938.2|30918.2|30934.5|30914.5|30939|30919|30934|30914|31
1642091420000|2022-01-13 16:30:20|30934.6|30914.6|30933.5|30913.5|30935.5|30915.5|30932.6|30912.6|29
1642091430000|2022-01-13 16:30:30|30934.3|30914.3|30934.8|30914.8|30936.1|30916.1|30933.8|30913.8|26
1642091440000|2022-01-13 16:30:40|30934.4|30914.4|30935.3|30915.3|30935.4|30915.4|30928.8|30908.8|23
1642091450000|2022-01-13 16:30:50|30935.4|30915.4|30932.5|30912.5|30936.5|30916.5|30931.1|30911.1|27
1642091460000|2022-01-13 16:31:00|30932.6|30912.6|30936.9|30916.9|30937.3|30917.3|30932.3|30912.3|18
1642091470000|2022-01-13 16:31:10|30937|30917|30937.3|30917.3|30937.6|30917.6|30936.5|30916.5|18
1642091480000|2022-01-13 16:31:20|30937.2|30917.2|30937.1|30917.1|30939.8|30919.8|30934.9|30914.9|23
1642091490000|2022-01-13 16:31:30|30936.5|30916.5|30940.5|30920.5|30940.5|30920.5|30935.1|30915.1|23
1642091500000|2022-01-13 16:31:40|30940.1|30920.1|30939.7|30919.7|30941.2|30921.2|30939.6|30919.6|17
1642091510000|2022-01-13 16:31:50|30940|30920|30942.2|30922.2|30943.1|30923.1|30939.6|30919.6|22
1642091520000|2022-01-13 16:32:00|30942.3|30922.3|30940|30920|30942.3|30922.3|30936.5|30916.5|24
1642091530000|2022-01-13 16:32:10|30939.3|30919.3|30939.2|30919.2|30940.2|30920.2|30938.8|30918.8|22
1642091540000|2022-01-13 16:32:20|30939.3|30919.3|30942.1|30922.1|30943.2|30923.2|30939|30919|15
1642091550000|2022-01-13 16:32:30|30941.9|30921.9|30939.6|30919.6|30941.9|30921.9|30939.6|30919.6|16
1642091560000|2022-01-13 16:32:40|30940.1|30920.1|30940.9|30920.9|30941.1|30921.1|30939.9|30919.9|18
1642091570000|2022-01-13 16:32:50|30939.2|30919.2|30938.7|30918.7|30939.3|30919.3|30938.6|30918.6|19
1642091580000|2022-01-13 16:33:00|30938.6|30918.6|30939.1|30919.1|30939.2|30919.2|30938.6|30918.6|15
1642091590000|2022-01-13 16:33:10|30939|30919|30941.8|30921.8|30941.9|30921.9|30938.7|30918.7|17
1642091600000|2022-01-13 16:33:20|30942.3|30922.3|30941.3|30921.3|30944.1|30924.1|30939.6|30919.6|26
1642091610000|2022-01-13 16:33:30|30941.5|30921.5|30941.6|30921.6|30943.3|30923.3|30941.5|30921.5|21
1642091620000|2022-01-13 16:33:40|30941.5|30921.5|30944.5|30924.5|30947.2|30927.2|30941.3|30921.3|26
1642091630000|2022-01-13 16:33:50|30944.6|30924.6|30944.2|30924.2|30944.7|30924.7|30943.3|30923.3|20
1642091640000|2022-01-13 16:34:00|30944|30924|30939.8|30919.8|30944.1|30924.1|30939.6|30919.6|23
1642091650000|2022-01-13 16:34:10|30939.2|30919.2|30940.5|30920.5|30941.6|30921.6|30939.2|30919.2|27
1642091660000|2022-01-13 16:34:20|30940.6|30920.6|30939.6|30919.6|30940.7|30920.7|30939.1|30919.1|20
1642091670000|2022-01-13 16:34:30|30939.8|30919.8|30941.5|30921.5|30942|30922|30939.8|30919.8|22
1642091680000|2022-01-13 16:34:40|30941.8|30921.8|30940.6|30920.6|30943|30923|30939.8|30919.8|26
1642091690000|2022-01-13 16:34:50|30940.7|30920.7|30942.8|30922.8|30945.2|30925.2|30940.5|30920.5|30
1642091700000|2022-01-13 16:35:00|30942.4|30922.4|30945.5|30925.5|30945.8|30925.8|30941.4|30921.4|27
1642091710000|2022-01-13 16:35:10|30945|30925|30944.6|30924.6|30945.5|30925.5|30941.9|30921.9|21
1642091720000|2022-01-13 16:35:20|30944.3|30924.3|30944.9|30924.9|30945.7|30925.7|30942|30922|25
1642091730000|2022-01-13 16:35:30|30945|30925|30941.7|30921.7|30945|30925|30941.3|30921.3|21
1642091740000|2022-01-13 16:35:40|30942.1|30922.1|30946|30926|30946.7|30926.7|30942|30922|22
1642091750000|2022-01-13 16:35:50|30945.6|30925.6|30944.3|30924.3|30945.6|30925.6|30944.1|30924.1|20
1642091760000|2022-01-13 16:36:00|30944.2|30924.2|30944.4|30924.4|30944.7|30924.7|30943.8|30923.8|12
1642091770000|2022-01-13 16:36:10|30944.2|30924.2|30944.1|30924.1|30944.7|30924.7|30944|30924|10
1642091780000|2022-01-13 16:36:20|30943.9|30923.9|30943.6|30923.6|30943.9|30923.9|30943.2|30923.2|11
1642091790000|2022-01-13 16:36:30|30943.9|30923.9|30943.4|30923.4|30944.1|30924.1|30942.6|30922.6|15
1642091800000|2022-01-13 16:36:40|30942.4|30922.4|30943.5|30923.5|30945.5|30925.5|30942.4|30922.4|21
1642091810000|2022-01-13 16:36:50|30944.1|30924.1|30945.2|30925.2|30945.2|30925.2|30942.2|30922.2|21
1642091820000|2022-01-13 16:37:00|30945.1|30925.1|30944.1|30924.1|30945.1|30925.1|30943.8|30923.8|10
1642091830000|2022-01-13 16:37:10|30945|30925|30943.6|30923.6|30945|30925|30943.6|30923.6|15
1642091840000|2022-01-13 16:37:20|30943.7|30923.7|30943.4|30923.4|30946.9|30926.9|30942.1|30922.1|18
1642091850000|2022-01-13 16:37:30|30943.6|30923.6|30942.2|30922.2|30945.1|30925.1|30942.2|30922.2|19
1642091860000|2022-01-13 16:37:40|30942.4|30922.4|30942.3|30922.3|30942.5|30922.5|30942|30922|10
1642091870000|2022-01-13 16:37:50|30942.2|30922.2|30943.1|30923.1|30944.6|30924.6|30942.2|30922.2|13
1642091880000|2022-01-13 16:38:00|30943.3|30923.3|30941.7|30921.7|30946.1|30926.1|30941.5|30921.5|13
1642091890000|2022-01-13 16:38:10|30941.2|30921.2|30940.8|30920.8|30943.3|30923.3|30940.1|30920.1|17
1642091900000|2022-01-13 16:38:20|30941.3|30921.3|30939.1|30919.1|30941.5|30921.5|30937.4|30917.4|20
1642091910000|2022-01-13 16:38:30|30939.3|30919.3|30940.5|30920.5|30940.9|30920.9|30938.1|30918.1|18
1642091920000|2022-01-13 16:38:40|30940.6|30920.6|30940.9|30920.9|30941.6|30921.6|30939|30919|17
1642091930000|2022-01-13 16:38:50|30941|30921|30939.1|30919.1|30941|30921|30938.5|30918.5|16
1642091940000|2022-01-13 16:39:00|30938.9|30918.9|30946.4|30926.4|30948|30928|30938.7|30918.7|28
1642091950000|2022-01-13 16:39:10|30947.7|30927.7|30946.2|30926.2|30964.3|30928.9|30941.9|30912.6|24
1642091960000|2022-01-13 16:39:20|30946.1|30926.1|30947|30927|30947.7|30927.7|30945.7|30925.7|22
1642091970000|2022-01-13 16:39:30|30946.7|30926.7|30946.8|30926.8|30949.6|30929.6|30946.7|30926.7|21
1642091980000|2022-01-13 16:39:40|30946.7|30926.7|30946|30926|30948.1|30928.1|30946|30926|16
1642091990000|2022-01-13 16:39:50|30946.8|30926.8|30944.9|30924.9|30946.9|30926.9|30944.9|30924.9|17
1642092000000|2022-01-13 16:40:00|30947.6|30927.6|30946.2|30926.2|30948.9|30928.9|30946.2|30926.2|20
1642092010000|2022-01-13 16:40:10|30946.5|30926.5|30944.9|30924.9|30947.4|30927.4|30944.9|30924.9|21
1642092020000|2022-01-13 16:40:20|30944.4|30924.4|30944.4|30924.4|30944.8|30924.8|30943.5|30923.5|21
1642092030000|2022-01-13 16:40:30|30944.5|30924.5|30947|30927|30948.1|30928.1|30944.4|30924.4|17
1642092040000|2022-01-13 16:40:40|30946.7|30926.7|30945.5|30925.5|30946.7|30926.7|30945.5|30925.5|17
1642092050000|2022-01-13 16:40:50|30945.6|30925.6|30946|30926|30946.1|30926.1|30945.5|30925.5|12
1642092060000|2022-01-13 16:41:00|30945.9|30925.9|30947.4|30927.4|30950.3|30930.3|30944.9|30924.9|17
1642092070000|2022-01-13 16:41:10|30947.7|30927.7|30948.1|30928.1|30951.3|30931.3|30947|30927|16
1642092080000|2022-01-13 16:41:20|30948|30928|30949.5|30929.5|30949.8|30929.8|30948|30928|17
1642092090000|2022-01-13 16:41:30|30949.4|30929.4|30950.4|30930.4|30953.3|30933.3|30949.4|30929.4|19
1642092100000|2022-01-13 16:41:40|30949.8|30929.8|30948.5|30928.5|30950.4|30930.4|30948.2|30928.2|23
1642092110000|2022-01-13 16:41:50|30949|30929|30948.3|30928.3|30949.2|30929.2|30947.7|30927.7|20
1642092120000|2022-01-13 16:42:00|30948.1|30928.1|30951.3|30931.3|30952.3|30932.3|30945.7|30925.7|26
1642092130000|2022-01-13 16:42:10|30951.6|30931.6|30948.8|30928.8|30951.7|30931.7|30948.6|30928.6|19
1642092140000|2022-01-13 16:42:20|30948.7|30928.7|30948.7|30928.7|30950.4|30930.4|30947.7|30927.7|14
1642092150000|2022-01-13 16:42:30|30948|30928|30948.8|30928.8|30949.7|30929.7|30948|30928|15
1642092160000|2022-01-13 16:42:40|30948.7|30928.7|30949.4|30929.4|30949.6|30929.6|30948|30928|10
1642092170000|2022-01-13 16:42:50|30949.6|30929.6|30946.5|30926.5|30949.6|30929.6|30946.1|30926.1|14
1642092180000|2022-01-13 16:43:00|30946.3|30926.3|30949.5|30929.5|30949.5|30929.5|30945.6|30925.6|18
1642092190000|2022-01-13 16:43:10|30949.6|30929.6|30945.6|30925.6|30949.6|30929.6|30944.2|30924.2|17
1642092200000|2022-01-13 16:43:20|30944.2|30924.2|30945.7|30925.7|30948.1|30928.1|30944.2|30924.2|25
1642092210000|2022-01-13 16:43:30|30945.2|30925.2|30950.9|30930.9|30952.1|30932.1|30942.4|30922.4|24
1642092220000|2022-01-13 16:43:40|30951.7|30931.7|30956.5|30936.5|30969.6|30936.5|30951.5|30919.6|32
1642092230000|2022-01-13 16:43:50|30955.1|30935.1|30957|30937|30958.6|30938.6|30955.1|30935.1|23
1642092240000|2022-01-13 16:44:00|30955.8|30935.8|30972.1|30922.1|30972.1|30939.1|30953.8|30922.1|23
1642092250000|2022-01-13 16:44:10|30971.2|30921.2|30971.3|30921.3|30972.4|30922.4|30971.2|30921.2|17
1642092260000|2022-01-13 16:44:20|30971.5|30921.5|30958.6|30938.6|30973.6|30940.9|30956.9|30921.5|25
1642092270000|2022-01-13 16:44:30|30958.8|30938.8|30956.5|30936.5|30959.2|30939.2|30956.5|30936.5|15
1642092280000|2022-01-13 16:44:40|30956.9|30936.9|30956.4|30936.4|30956.9|30936.9|30955.2|30935.2|12
1642092290000|2022-01-13 16:44:50|30956.8|30936.8|30959.9|30939.9|30961.7|30941.7|30956.3|30936.3|18
1642092300000|2022-01-13 16:45:00|30960.2|30940.2|30962.5|30942.5|30963.4|30943.4|30958.6|30938.6|33
1642092310000|2022-01-13 16:45:10|30961.3|30941.3|30961.7|30941.7|30962.4|30942.4|30959.7|30939.7|18
1642092320000|2022-01-13 16:45:20|30961.4|30941.4|30980|30930|30980.8|30946|30961.4|30928.9|31
1642092330000|2022-01-13 16:45:30|30980.3|30930.3|30963.1|30943.1|30980.3|30946|30962.5|30927.1|23
1642092340000|2022-01-13 16:45:40|30965.3|30945.3|30966.9|30946.9|30968.2|30948.2|30964|30944|23
1642092350000|2022-01-13 16:45:50|30966.3|30946.3|30981.7|30931.7|30983|30946.3|30965.5|30930.4|23
1642092360000|2022-01-13 16:46:00|30981.1|30931.1|30967.3|30947.3|30984.7|30948.2|30967.3|30930.8|23
1642092370000|2022-01-13 16:46:10|30968|30948|30969.5|30949.5|30970.8|30950.8|30966.8|30946.8|22
1642092380000|2022-01-13 16:46:20|30969.6|30949.6|30971.1|30951.1|30986.2|30952.9|30969.5|30935.9|23
1642092390000|2022-01-13 16:46:30|30971.8|30951.8|30972.2|30952.2|30972.2|30952.2|30971|30951|18
1642092400000|2022-01-13 16:46:40|30972.3|30952.3|30973.1|30953.1|30973.9|30953.9|30972|30952|13
1642092410000|2022-01-13 16:46:50|30973|30953|30973|30953|30974.4|30954.4|30971.1|30951.1|23
1642092420000|2022-01-13 16:47:00|30972.7|30952.7|30973.9|30953.9|30990|30953.9|30971.2|30938.2|17
1642092430000|2022-01-13 16:47:10|30974.2|30954.2|30971.5|30951.5|30989.5|30954.3|30971.2|30936.3|22
1642092440000|2022-01-13 16:47:20|30972.1|30952.1|30988.1|30938.1|30990|30952.1|30971.3|30938|21
1642092450000|2022-01-13 16:47:30|30988|30938|30991.1|30941.1|30991.9|30957|30974.2|30937.9|26
1642092460000|2022-01-13 16:47:40|30990.7|30940.7|30989.5|30939.5|30991.7|30941.7|30988.4|30938.4|23
1642092470000|2022-01-13 16:47:50|30989.4|30939.4|30971.6|30951.6|30994.5|30956.5|30967.7|30937.4|25
1642092480000|2022-01-13 16:48:00|30971.9|30951.9|30970.8|30950.8|30972.6|30952.6|30969.9|30949.9|23
1642092490000|2022-01-13 16:48:10|30970.5|30950.5|30971|30951|30971.8|30951.8|30969.3|30949.3|19
1642092500000|2022-01-13 16:48:20|30970.3|30950.3|30972.6|30952.6|30975.2|30955.2|30969.6|30949.6|27
1642092510000|2022-01-13 16:48:30|30972.9|30952.9|30974.4|30954.4|30975.2|30955.2|30972.6|30952.6|20
1642092520000|2022-01-13 16:48:40|30975.4|30955.4|30974.1|30954.1|30975.4|30955.4|30974.1|30954.1|17
1642092530000|2022-01-13 16:48:50|30973.6|30953.6|30973.6|30953.6|30974.3|30954.3|30973.4|30953.4|14
1642092540000|2022-01-13 16:49:00|30973.3|30953.3|30970.4|30950.4|30973.3|30953.3|30969.1|30949.1|22
1642092550000|2022-01-13 16:49:10|30970.1|30950.1|30970.7|30950.7|30971.7|30951.7|30968.4|30948.4|21
1642092560000|2022-01-13 16:49:20|30971|30951|30971.7|30951.7|30971.7|30951.7|30970.7|30950.7|7
1642092570000|2022-01-13 16:49:30|30971.5|30951.5|30972.7|30952.7|30974.1|30954.1|30969.6|30949.6|27
1642092580000|2022-01-13 16:49:40|30972.8|30952.8|30972.2|30952.2|30973|30953|30971|30951|25
1642092590000|2022-01-13 16:49:50|30971.7|30951.7|30972.7|30952.7|30972.8|30952.8|30970.7|30950.7|14
1642092600000|2022-01-13 16:50:00|30972.8|30952.8|30973.9|30953.9|30974.9|30954.9|30972.1|30952.1|26
1642092610000|2022-01-13 16:50:10|30973.4|30953.4|30973.7|30953.7|30974.5|30954.5|30973.3|30953.3|22
1642092620000|2022-01-13 16:50:20|30973.8|30953.8|30974.8|30954.8|30976.6|30956.6|30973.5|30953.5|25
1642092630000|2022-01-13 16:50:30|30974.9|30954.9|30975|30955|30975.6|30955.6|30973.1|30953.1|18
1642092640000|2022-01-13 16:50:40|30973.7|30953.7|30974.8|30954.8|30975.3|30955.3|30972.7|30952.7|27
1642092650000|2022-01-13 16:50:50|30974.9|30954.9|30977.8|30957.8|30978.8|30958.8|30973.7|30953.7|28
1642092660000|2022-01-13 16:51:00|30977.6|30957.6|30978.4|30958.4|30993.8|30960|30977.1|30943.8|28
1642092670000|2022-01-13 16:51:10|30978.2|30958.2|30977.4|30957.4|30979.7|30959.7|30976.4|30956.4|24
1642092680000|2022-01-13 16:51:20|30978.6|30958.6|30975.6|30955.6|30980.4|30960.4|30975.6|30955.6|30
1642092690000|2022-01-13 16:51:30|30976.4|30956.4|30978.1|30958.1|30978.5|30958.5|30976.1|30956.1|15
1642092700000|2022-01-13 16:51:40|30977.4|30957.4|30977.4|30957.4|30978.6|30958.6|30976|30956|20
1642092710000|2022-01-13 16:51:50|30977.2|30957.2|30978|30958|30978.9|30958.9|30974.8|30954.8|26
1642092720000|2022-01-13 16:52:00|30977.6|30957.6|30978.2|30958.2|30979.7|30959.7|30976.4|30956.4|20
1642092730000|2022-01-13 16:52:10|30979.5|30959.5|30977|30957|30979.7|30959.7|30976.1|30956.1|17
1642092740000|2022-01-13 16:52:20|30977.7|30957.7|30974|30954|30978|30958|30973.5|30953.5|25
1642092750000|2022-01-13 16:52:30|30973.8|30953.8|30976.1|30956.1|30976.8|30956.8|30973.8|30953.8|14
1642092760000|2022-01-13 16:52:40|30975.5|30955.5|30975.3|30955.3|30977.1|30957.1|30975.3|30955.3|17
1642092770000|2022-01-13 16:52:50|30977.7|30957.7|30979.5|30959.5|30980.1|30960.1|30976.6|30956.6|21
1642092780000|2022-01-13 16:53:00|30979|30959|30979.5|30959.5|30980.7|30960.7|30978.8|30958.8|16
1642092790000|2022-01-13 16:53:10|30979.8|30959.8|30980.9|30960.9|30981.8|30961.8|30978.6|30958.6|25
1642092800000|2022-01-13 16:53:20|30981|30961|30981|30961|30982.3|30962.3|30980.4|30960.4|19
1642092810000|2022-01-13 16:53:30|30981.9|30961.9|30980.3|30960.3|30982.2|30962.2|30980|30960|20
1642092820000|2022-01-13 16:53:40|30980.4|30960.4|30981.8|30961.8|30982|30962|30980.2|30960.2|12
1642092830000|2022-01-13 16:53:50|30981.4|30961.4|30979.2|30959.2|30982.4|30962.4|30977.6|30957.6|33
1642092840000|2022-01-13 16:54:00|30979.3|30959.3|30979.9|30959.9|30979.9|30959.9|30978.1|30958.1|20
1642092850000|2022-01-13 16:54:10|30979.8|30959.8|30979.3|30959.3|30980.4|30960.4|30978.5|30958.5|12
1642092860000|2022-01-13 16:54:20|30979.1|30959.1|30974.8|30954.8|30979.1|30959.1|30974.8|30954.8|21
1642092870000|2022-01-13 16:54:30|30974.7|30954.7|30975.4|30955.4|30976|30956|30974.7|30954.7|11
1642092880000|2022-01-13 16:54:40|30975.5|30955.5|30974.9|30954.9|30976.1|30956.1|30972.1|30952.1|15
1642092890000|2022-01-13 16:54:50|30975|30955|30973.7|30953.7|30975.3|30955.3|30973.6|30953.6|14
1642092900000|2022-01-13 16:55:00|30973.8|30953.8|30973.6|30953.6|30974.1|30954.1|30970.2|30950.2|29
1642092910000|2022-01-13 16:55:10|30973.3|30953.3|30973.1|30953.1|30973.3|30953.3|30972.7|30952.7|12
1642092920000|2022-01-13 16:55:20|30973|30953|30972|30952|30973|30953|30971.7|30951.7|14
1642092930000|2022-01-13 16:55:30|30971.8|30951.8|30971.8|30951.8|30973.2|30953.2|30968.9|30948.9|23
1642092940000|2022-01-13 16:55:40|30971.4|30951.4|30971.9|30951.9|30971.9|30951.9|30970.8|30950.8|10
1642092950000|2022-01-13 16:55:50|30973.7|30953.7|30973.2|30953.2|30974.8|30954.8|30972.8|30952.8|24
1642092960000|2022-01-13 16:56:00|30973.3|30953.3|30974|30954|30974.2|30954.2|30973.3|30953.3|17
1642092970000|2022-01-13 16:56:10|30973.9|30953.9|30975.5|30955.5|30975.9|30955.9|30973.9|30953.9|13
1642092980000|2022-01-13 16:56:20|30975.7|30955.7|30975.8|30955.8|30977.8|30957.8|30974.4|30954.4|14
1642092990000|2022-01-13 16:56:30|30976.2|30956.2|30976.2|30956.2|30976.3|30956.3|30975.5|30955.5|13
1642093000000|2022-01-13 16:56:40|30976.3|30956.3|30976.9|30956.9|30978|30958|30976.3|30956.3|15
1642093010000|2022-01-13 16:56:50|30977|30957|30975.8|30955.8|30977|30957|30974.5|30954.5|12
1642093020000|2022-01-13 16:57:00|30975.4|30955.4|30974.4|30954.4|30975.6|30955.6|30974.1|30954.1|16
1642093030000|2022-01-13 16:57:10|30974.3|30954.3|30972.5|30952.5|30974.3|30954.3|30972.1|30952.1|15
1642093040000|2022-01-13 16:57:20|30972.6|30952.6|30971.1|30951.1|30972.6|30952.6|30969.7|30949.7|28
1642093050000|2022-01-13 16:57:30|30969.8|30949.8|30964.8|30944.8|30970.2|30950.2|30964.8|30944.8|26
1642093060000|2022-01-13 16:57:40|30965.3|30945.3|30967.9|30947.9|30968.7|30948.7|30965.3|30945.3|24
1642093070000|2022-01-13 16:57:50|30968|30948|30969.9|30949.9|30970.1|30950.1|30968|30948|21
1642093080000|2022-01-13 16:58:00|30969.7|30949.7|30968.1|30948.1|30970.6|30950.6|30967.9|30947.9|27
1642093090000|2022-01-13 16:58:10|30968.4|30948.4|30968.7|30948.7|30969.1|30949.1|30968.1|30948.1|24
1642093100000|2022-01-13 16:58:20|30968.6|30948.6|30967.7|30947.7|30969|30949|30967.7|30947.7|14
1642093110000|2022-01-13 16:58:30|30967.6|30947.6|30966.2|30946.2|30967.8|30947.8|30965|30945|23
1642093120000|2022-01-13 16:58:40|30965.9|30945.9|30967.5|30947.5|30967.5|30947.5|30965.5|30945.5|23
1642093130000|2022-01-13 16:58:50|30967.6|30947.6|30968.7|30948.7|30970.4|30950.4|30967.4|30947.4|14
1642093140000|2022-01-13 16:59:00|30969|30949|30967.7|30947.7|30969|30949|30967.7|30947.7|22
1642093150000|2022-01-13 16:59:10|30967.8|30947.8|30968.9|30948.9|30969.2|30949.2|30966|30946|26
1642093160000|2022-01-13 16:59:20|30968.8|30948.8|30968.9|30948.9|30969.1|30949.1|30967.9|30947.9|16
1642093170000|2022-01-13 16:59:30|30968.8|30948.8|30969.8|30949.8|30970.3|30950.3|30968.8|30948.8|16
1642093180000|2022-01-13 16:59:40|30969.7|30949.7|30968.5|30948.5|30969.9|30949.9|30967.6|30947.6|19
1642093190000|2022-01-13 16:59:50|30968.7|30948.7|30967.5|30947.5|30969.4|30949.4|30966.2|30946.2|22
1642093200000|2022-01-13 17:00:00|30966.2|30946.2|30969.7|30949.7|30970.1|30950.1|30966.1|30946.1|16
1642093210000|2022-01-13 17:00:10|30969.2|30949.2|30972.2|30952.2|30987.5|30954.6|30968|30936.6|26
1642093220000|2022-01-13 17:00:20|30972.6|30952.6|30975.4|30955.4|30975.5|30955.5|30970.3|30950.3|25
1642093230000|2022-01-13 17:00:30|30974.9|30954.9|30979.8|30959.8|30979.8|30959.8|30974.4|30954.4|32
1642093240000|2022-01-13 17:00:40|30979.9|30959.9|30979.2|30959.2|30979.9|30959.9|30976.8|30956.8|23
1642093250000|2022-01-13 17:00:50|30979.3|30959.3|30978.8|30958.8|30979.7|30959.7|30977.4|30957.4|20
1642093260000|2022-01-13 17:01:00|30978.5|30958.5|30977.1|30957.1|30978.8|30958.8|30975.3|30955.3|28
1642093270000|2022-01-13 17:01:10|30976.8|30956.8|30978.6|30958.6|30979.3|30959.3|30976.2|30956.2|25
1642093280000|2022-01-13 17:01:20|30978.4|30958.4|30978.9|30958.9|30979.7|30959.7|30978.4|30958.4|22
1642093290000|2022-01-13 17:01:30|30978.8|30958.8|30981.3|30961.3|30981.5|30961.5|30978.8|30958.8|20
1642093300000|2022-01-13 17:01:40|30981|30961|30980.7|30960.7|30981|30961|30979.6|30959.6|13
1642093310000|2022-01-13 17:01:50|30980.3|30960.3|30982.3|30962.3|30983.5|30963.5|30980.3|30960.3|19
1642093320000|2022-01-13 17:02:00|30983.1|30963.1|30980.6|30960.6|30996.3|30963.2|30978.1|30943.7|33
1642093330000|2022-01-13 17:02:10|30981|30961|30980.6|30960.6|30981.6|30961.6|30980.6|30960.6|18
1642093340000|2022-01-13 17:02:20|30980.4|30960.4|30979.5|30959.5|30981.7|30961.7|30979.1|30959.1|19
1642093350000|2022-01-13 17:02:30|30979.6|30959.6|30978.3|30958.3|30981.3|30961.3|30977.9|30957.9|24
1642093360000|2022-01-13 17:02:40|30978.4|30958.4|30978.2|30958.2|30978.4|30958.4|30977.9|30957.9|9
1642093370000|2022-01-13 17:02:50|30978.1|30958.1|30979.4|30959.4|30979.5|30959.5|30978.1|30958.1|14
1642093380000|2022-01-13 17:03:00|30980.2|30960.2|30980|30960|30981.4|30961.4|30978.5|30958.5|35
1642093390000|2022-01-13 17:03:10|30980.6|30960.6|30980|30960|30982.5|30962.5|30978.9|30958.9|35
1642093400000|2022-01-13 17:03:20|30980.1|30960.1|30978.9|30958.9|30980.4|30960.4|30977.5|30957.5|23
1642093410000|2022-01-13 17:03:30|30979|30959|30980.3|30960.3|30984.3|30964.3|30978.2|30958.2|29
1642093420000|2022-01-13 17:03:40|30980.6|30960.6|30979.7|30959.7|30981.8|30961.8|30979.2|30959.2|23
1642093430000|2022-01-13 17:03:50|30979.9|30959.9|30983.5|30963.5|30999.4|30965.3|30979|30948.1|33
1642093440000|2022-01-13 17:04:00|30982|30962|30981.2|30961.2|30985|30965|30980.4|30960.4|31
1642093450000|2022-01-13 17:04:10|30981.8|30961.8|30981.6|30961.6|30982.3|30962.3|30981.4|30961.4|18
1642093460000|2022-01-13 17:04:20|30981.5|30961.5|30982.2|30962.2|30985.4|30965.4|30980.8|30960.8|26
1642093470000|2022-01-13 17:04:30|30981.3|30961.3|30980.6|30960.6|30982.8|30962.8|30979.3|30959.3|20
1642093480000|2022-01-13 17:04:40|30980.3|30960.3|30984.2|30964.2|31000.8|30965.2|30979.4|30950|25
1642093490000|2022-01-13 17:04:50|30984.7|30964.7|30985.3|30965.3|30985.5|30965.5|30984.2|30964.2|15
1642093500000|2022-01-13 17:05:00|30985|30965|30988.1|30968.1|30989.9|30969.9|30983.3|30963.3|30
1642093510000|2022-01-13 17:05:10|30986.8|30966.8|30988.9|30968.9|30992.9|30972.9|30986.8|30966.8|35
1642093520000|2022-01-13 17:05:20|30988.3|30968.3|30990.6|30970.6|30990.7|30970.7|30988.3|30968.3|35
1642093530000|2022-01-13 17:05:30|30989.3|30969.3|30989.2|30969.2|30990.5|30970.5|30986.6|30966.6|33
1642093540000|2022-01-13 17:05:40|30989.5|30969.5|30989.2|30969.2|30990|30970|30988.2|30968.2|31
1642093550000|2022-01-13 17:05:50|30989.1|30969.1|30988|30968|30991.9|30971.9|30988|30968|35
1642093560000|2022-01-13 17:06:00|30986.5|30966.5|30988.5|30968.5|30990.4|30970.4|30986.5|30966.5|40
1642093570000|2022-01-13 17:06:10|30988.2|30968.2|30988.2|30968.2|30989|30969|30987.5|30967.5|33
1642093580000|2022-01-13 17:06:20|30988.3|30968.3|30989.2|30969.2|30989.2|30969.2|30988|30968|21
1642093590000|2022-01-13 17:06:30|30989.3|30969.3|30989.9|30969.9|30990.3|30970.3|30989|30969|28
1642093600000|2022-01-13 17:06:40|30990.2|30970.2|30990.5|30970.5|30992|30972|30988.8|30968.8|19
1642093610000|2022-01-13 17:06:50|30990.3|30970.3|30991.4|30971.4|30991.5|30971.5|30989.8|30969.8|20
1642093620000|2022-01-13 17:07:00|30992.3|30972.3|30990.9|30970.9|30992.5|30972.5|30990.7|30970.7|20
1642093630000|2022-01-13 17:07:10|30990.8|30970.8|30987.6|30967.6|30991.2|30971.2|30987.1|30967.1|22
1642093640000|2022-01-13 17:07:20|30987.4|30967.4|30988.5|30968.5|30989.5|30969.5|30987.4|30967.4|26
1642093650000|2022-01-13 17:07:30|30988.1|30968.1|30987.6|30967.6|30988.8|30968.8|30987.3|30967.3|22
1642093660000|2022-01-13 17:07:40|30987.8|30967.8|30990.5|30970.5|30992|30972|30987.4|30967.4|19
1642093670000|2022-01-13 17:07:50|30990.3|30970.3|30988.8|30968.8|30991.2|30971.2|30988.8|30968.8|24
1642093680000|2022-01-13 17:08:00|30988.6|30968.6|30989.7|30969.7|30990|30970|30988.1|30968.1|26
1642093690000|2022-01-13 17:08:10|30989.6|30969.6|30987|30967|30989.6|30969.6|30986.7|30966.7|31
1642093700000|2022-01-13 17:08:20|30986.8|30966.8|30984.5|30964.5|30988.1|30968.1|30984.3|30964.3|28
1642093710000|2022-01-13 17:08:30|30984.4|30964.4|30983.8|30963.8|30986.1|30966.1|30981.5|30961.5|30
1642093720000|2022-01-13 17:08:40|30983.6|30963.6|30984.3|30964.3|30984.3|30964.3|30982|30962|17
1642093730000|2022-01-13 17:08:50|30981.4|30961.4|30981|30961|30983.6|30963.6|30980.6|30960.6|27
1642093740000|2022-01-13 17:09:00|30980.8|30960.8|30984.7|30964.7|30986.2|30966.2|30980.8|30960.8|29
1642093750000|2022-01-13 17:09:10|30983.9|30963.9|30984.9|30964.9|30986.3|30966.3|30982.9|30962.9|27
1642093760000|2022-01-13 17:09:20|30984.5|30964.5|30983.1|30963.1|30985.2|30965.2|30982.7|30962.7|16
1642093770000|2022-01-13 17:09:30|30983|30963|30984.8|30964.8|30984.8|30964.8|30983|30963|13
1642093780000|2022-01-13 17:09:40|30984.5|30964.5|30985.8|30965.8|30986.1|30966.1|30984.5|30964.5|20
1642093790000|2022-01-13 17:09:50|30986.8|30966.8|30985.8|30965.8|30988.8|30968.8|30984.6|30964.6|20
1642093800000|2022-01-13 17:10:00|30985.6|30965.6|30985.6|30965.6|30986|30966|30984.8|30964.8|19
1642093810000|2022-01-13 17:10:10|30986.2|30966.2|30987.1|30967.1|30987.4|30967.4|30986.2|30966.2|21
1642093820000|2022-01-13 17:10:20|30987|30967|30985.6|30965.6|30987|30967|30985.1|30965.1|19
1642093830000|2022-01-13 17:10:30|30985.7|30965.7|30985.5|30965.5|30986|30966|30985.3|30965.3|14
1642093840000|2022-01-13 17:10:40|30985.1|30965.1|30978.4|30958.4|30985.3|30965.3|30976.6|30956.6|23
1642093850000|2022-01-13 17:10:50|30978.7|30958.7|30979.3|30959.3|30979.9|30959.9|30978.5|30958.5|19
1642093860000|2022-01-13 17:11:00|30979.8|30959.8|30980.3|30960.3|30981|30961|30979.6|30959.6|19
1642093870000|2022-01-13 17:11:10|30980.9|30960.9|30980.2|30960.2|30981.2|30961.2|30979.7|30959.7|18
1642093880000|2022-01-13 17:11:20|30980|30960|30979.5|30959.5|30980.1|30960.1|30979.4|30959.4|11
1642093890000|2022-01-13 17:11:30|30979.2|30959.2|30977.3|30957.3|30979.2|30959.2|30977|30957|14
1642093900000|2022-01-13 17:11:40|30977.2|30957.2|30975.5|30955.5|30977.5|30957.5|30975.5|30955.5|16
1642093910000|2022-01-13 17:11:50|30975.7|30955.7|30975.1|30955.1|30976.3|30956.3|30975.1|30955.1|13
1642093920000|2022-01-13 17:12:00|30975.5|30955.5|30972.9|30952.9|30975.5|30955.5|30972.7|30952.7|21
1642093930000|2022-01-13 17:12:10|30973.1|30953.1|30973|30953|30974.5|30954.5|30972.1|30952.1|18
1642093940000|2022-01-13 17:12:20|30977|30957|30973.2|30953.2|30979|30959|30972.7|30952.7|33
1642093950000|2022-01-13 17:12:30|30973.5|30953.5|30973.1|30953.1|30974.3|30954.3|30972.1|30952.1|30
1642093960000|2022-01-13 17:12:40|30973.5|30953.5|30973.1|30953.1|30974.4|30954.4|30972.1|30952.1|25
1642093970000|2022-01-13 17:12:50|30973.7|30953.7|30973.6|30953.6|30974|30954|30973|30953|20
1642093980000|2022-01-13 17:13:00|30972.8|30952.8|30973.7|30953.7|30973.7|30953.7|30972.4|30952.4|12
1642093990000|2022-01-13 17:13:10|30972.9|30952.9|30972.8|30952.8|30972.9|30952.9|30971.7|30951.7|19
1642094000000|2022-01-13 17:13:20|30972.6|30952.6|30973.2|30953.2|30973.7|30953.7|30971.9|30951.9|11
1642094010000|2022-01-13 17:13:30|30973.1|30953.1|30974.2|30954.2|30974.2|30954.2|30972.5|30952.5|21
1642094020000|2022-01-13 17:13:40|30974.4|30954.4|30973.6|30953.6|30974.9|30954.9|30973.6|30953.6|12
1642094030000|2022-01-13 17:13:50|30973.7|30953.7|30973.6|30953.6|30974|30954|30973.5|30953.5|8
1642094040000|2022-01-13 17:14:00|30973.7|30953.7|30974|30954|30974.9|30954.9|30973.7|30953.7|17
1642094050000|2022-01-13 17:14:10|30973.7|30953.7|30974.8|30954.8|30974.9|30954.9|30973.3|30953.3|18
1642094060000|2022-01-13 17:14:20|30973.4|30953.4|30973.9|30953.9|30975.3|30955.3|30972.9|30952.9|20
1642094070000|2022-01-13 17:14:30|30974|30954|30975.2|30955.2|30975.2|30955.2|30973.8|30953.8|13
1642094080000|2022-01-13 17:14:40|30975.3|30955.3|30974.9|30954.9|30975.9|30955.9|30974.9|30954.9|16
1642094090000|2022-01-13 17:14:50|30974.3|30954.3|30974.4|30954.4|30975.3|30955.3|30974|30954|21
1642094100000|2022-01-13 17:15:00|30974.3|30954.3|30974.5|30954.5|30989.7|30954.6|30973.5|30939.1|24
1642094110000|2022-01-13 17:15:10|30974.8|30954.8|30976.9|30956.9|30977.5|30957.5|30974.2|30954.2|20
1642094120000|2022-01-13 17:15:20|30976.8|30956.8|30982.9|30962.9|30984.2|30964.2|30976.8|30956.8|26
1642094130000|2022-01-13 17:15:30|30982.4|30962.4|30983.5|30963.5|30984.2|30964.2|30982.4|30962.4|25
1642094140000|2022-01-13 17:15:40|30983.6|30963.6|30986.2|30966.2|31003.6|30968.2|30983.6|30953.6|26
1642094150000|2022-01-13 17:15:50|30986.1|30966.1|30982.5|30962.5|30986.1|30966.1|30981.5|30961.5|36
1642094160000|2022-01-13 17:16:00|30982.8|30962.8|30983.5|30963.5|30985.6|30965.6|30981.6|30961.6|31
1642094170000|2022-01-13 17:16:10|30983.3|30963.3|30985.2|30965.2|30985.2|30965.2|30982.9|30962.9|24
1642094180000|2022-01-13 17:16:20|30985.4|30965.4|30984.9|30964.9|30985.6|30965.6|30983.9|30963.9|20
1642094190000|2022-01-13 17:16:30|30984.8|30964.8|30983.9|30963.9|30985.1|30965.1|30983.6|30963.6|21
1642094200000|2022-01-13 17:16:40|30984.2|30964.2|30983.1|30963.1|30984.4|30964.4|30983.1|30963.1|15
1642094210000|2022-01-13 17:16:50|30983.2|30963.2|30984.4|30964.4|30984.5|30964.5|30983.2|30963.2|18
1642094220000|2022-01-13 17:17:00|30984.3|30964.3|30984.5|30964.5|30984.5|30964.5|30983.6|30963.6|20
1642094230000|2022-01-13 17:17:10|30985.6|30965.6|30997.7|30947.7|31008.1|30972.3|30982|30946.9|35
1642094240000|2022-01-13 17:17:20|30996.6|30946.6|30996.8|30946.8|30999.8|30972.5|30983.9|30946.6|29
1642094250000|2022-01-13 17:17:30|30996.9|30946.9|30988.1|30968.1|31005|30970.9|30983.4|30946.9|32
1642094260000|2022-01-13 17:17:40|30988.2|30968.2|30987.5|30967.5|30988.6|30968.6|30985.6|30965.6|30
1642094270000|2022-01-13 17:17:50|30987.4|30967.4|30988.9|30968.9|30989.8|30969.8|30987.4|30967.4|25
1642094280000|2022-01-13 17:18:00|30988.8|30968.8|30990.1|30970.1|30990.1|30970.1|30988.1|30968.1|20
1642094290000|2022-01-13 17:18:10|30990|30970|30988.7|30968.7|30990.7|30970.7|30988.6|30968.6|20
1642094300000|2022-01-13 17:18:20|30988.4|30968.4|30989.8|30969.8|30990.5|30970.5|30988.4|30968.4|19
1642094310000|2022-01-13 17:18:30|30989.7|30969.7|30985.7|30965.7|30989.7|30969.7|30985|30965|25
1642094320000|2022-01-13 17:18:40|30985.6|30965.6|30986.5|30966.5|30986.7|30966.7|30985.6|30965.6|17
1642094330000|2022-01-13 17:18:50|30986.8|30966.8|30986.4|30966.4|30986.9|30966.9|30986.4|30966.4|11
1642094340000|2022-01-13 17:19:00|30986.7|30966.7|30989|30969|31003|30969.1|30986.5|30952.5|24
1642094350000|2022-01-13 17:19:10|30989.5|30969.5|30985.9|30965.9|30989.6|30969.6|30985.9|30965.9|25
1642094360000|2022-01-13 17:19:20|30986.4|30966.4|30988.3|30968.3|30988.9|30968.9|30986|30966|28
1642094370000|2022-01-13 17:19:30|30988.4|30968.4|30995|30975|30995|30975|30988.4|30968.4|30
1642094380000|2022-01-13 17:19:40|30994.1|30974.1|30991.6|30971.6|30995.4|30975.4|30991.4|30971.4|31
1642094390000|2022-01-13 17:19:50|30991.4|30971.4|30990.5|30970.5|30991.8|30971.8|30990.5|30970.5|22
1642094400000|2022-01-13 17:20:00|30990.7|30970.7|30991|30971|30991.1|30971.1|30989.8|30969.8|35
1642094410000|2022-01-13 17:20:10|30991.1|30971.1|30989.9|30969.9|30991.3|30971.3|30989.9|30969.9|23
1642094420000|2022-01-13 17:20:20|30990.1|30970.1|30988.3|30968.3|30990.1|30970.1|30988|30968|34
1642094430000|2022-01-13 17:20:30|30988.2|30968.2|30987.3|30967.3|30989.7|30969.7|30987.1|30967.1|33
1642094440000|2022-01-13 17:20:40|30987.5|30967.5|30989.6|30969.6|30989.6|30969.6|30985.3|30965.3|34
1642094450000|2022-01-13 17:20:50|30988.9|30968.9|30988.8|30968.8|30989.2|30969.2|30987|30967|18
1642094460000|2022-01-13 17:21:00|30988.4|30968.4|30988.7|30968.7|30990.5|30970.5|30988.1|30968.1|18
1642094470000|2022-01-13 17:21:10|30988.8|30968.8|30990.4|30970.4|30990.4|30970.4|30988.8|30968.8|16
1642094480000|2022-01-13 17:21:20|30990.2|30970.2|30991.9|30971.9|31005|30973.2|30990.1|30955|20
1642094490000|2022-01-13 17:21:30|30993.3|30973.3|30993.8|30973.8|30994.9|30974.9|30993.3|30973.3|27
1642094500000|2022-01-13 17:21:40|30993.9|30973.9|31000.5|30980.5|31012.2|30980.5|30993.2|30962.2|26
1642094510000|2022-01-13 17:21:50|30999.8|30979.8|31001.7|30981.7|31003.4|30983.4|30999.8|30979.8|30
1642094520000|2022-01-13 17:22:00|31001.6|30981.6|31001.7|30981.7|31002.9|30982.9|31000.8|30980.8|26
1642094530000|2022-01-13 17:22:10|31002.1|30982.1|31000.9|30980.9|31002.2|30982.2|31000.1|30980.1|21
1642094540000|2022-01-13 17:22:20|31001|30981|31003.2|30983.2|31003.2|30983.2|31000.5|30980.5|19
1642094550000|2022-01-13 17:22:30|31003.3|30983.3|31004.3|30984.3|31004.5|30984.5|31001.6|30981.6|22
1642094560000|2022-01-13 17:22:40|31004.2|30984.2|31003.1|30983.1|31004.3|30984.3|31003|30983|18
1642094570000|2022-01-13 17:22:50|31003|30983|31004|30984|31005.8|30985.8|31003|30983|21
1642094580000|2022-01-13 17:23:00|31004.2|30984.2|31003.9|30983.9|31004.2|30984.2|31002.2|30982.2|26
1642094590000|2022-01-13 17:23:10|31003.7|30983.7|31003.1|30983.1|31003.9|30983.9|31001.8|30981.8|25
1642094600000|2022-01-13 17:23:20|31003|30983|31002.9|30982.9|31003.5|30983.5|31002.3|30982.3|22
1642094610000|2022-01-13 17:23:30|31003|30983|31003.9|30983.9|31004|30984|31002.6|30982.6|18
1642094620000|2022-01-13 17:23:40|31003.8|30983.8|31007.7|30987.7|31009.9|30989.9|31003.8|30983.8|23
1642094630000|2022-01-13 17:23:50|31007.6|30987.6|31009.8|30989.8|31009.8|30989.8|31007.1|30987.1|29
1642094640000|2022-01-13 17:24:00|31009.3|30989.3|31006.7|30986.7|31021.2|30989.3|31003.4|30966.6|29
1642094650000|2022-01-13 17:24:10|31005.6|30985.6|31007.7|30987.7|31010.4|30990.4|31005.5|30985.5|30
1642094660000|2022-01-13 17:24:20|31007.5|30987.5|31007.3|30987.3|31009.4|30989.4|31006.4|30986.4|25
1642094670000|2022-01-13 17:24:30|31007.5|30987.5|31001.8|30981.8|31007.5|30987.5|31001.5|30981.5|25
1642094680000|2022-01-13 17:24:40|31003.1|30983.1|31002|30982|31003.3|30983.3|31001.8|30981.8|23
1642094690000|2022-01-13 17:24:50|31000.8|30980.8|31002.3|30982.3|31002.4|30982.4|30999.6|30979.6|17
1642094700000|2022-01-13 17:25:00|31002.4|30982.4|31003|30983|31004.8|30984.8|31001.5|30981.5|33
1642094710000|2022-01-13 17:25:10|31002.5|30982.5|31002.1|30982.1|31002.5|30982.5|31001.7|30981.7|25
1642094720000|2022-01-13 17:25:20|31001.8|30981.8|31001.5|30981.5|31002.4|30982.4|31001.3|30981.3|25
1642094730000|2022-01-13 17:25:30|31001.4|30981.4|31000.2|30980.2|31001.9|30981.9|30999.4|30979.4|26
1642094740000|2022-01-13 17:25:40|31000|30980|31000.8|30980.8|31001.6|30981.6|30999.7|30979.7|28
1642094750000|2022-01-13 17:25:50|31000.7|30980.7|30999.9|30979.9|31001.4|30981.4|30999.6|30979.6|27
1642094760000|2022-01-13 17:26:00|30999.8|30979.8|31000|30980|31000.2|30980.2|30999.6|30979.6|28
1642094770000|2022-01-13 17:26:10|31000.1|30980.1|30996.8|30976.8|31000.7|30980.7|30995.7|30975.7|27
1642094780000|2022-01-13 17:26:20|30996.5|30976.5|30994.2|30974.2|30997.5|30977.5|30993.9|30973.9|31
1642094790000|2022-01-13 17:26:30|30994.3|30974.3|30994.5|30974.5|30996.8|30976.8|30993.1|30973.1|35
1642094800000|2022-01-13 17:26:40|30994.4|30974.4|30994.4|30974.4|30995.7|30975.7|30994.1|30974.1|30
1642094810000|2022-01-13 17:26:50|30994.5|30974.5|30994.1|30974.1|30995.3|30975.3|30994.1|30974.1|19
1642094820000|2022-01-13 17:27:00|30994|30974|30994.5|30974.5|30994.9|30974.9|30993.7|30973.7|24
1642094830000|2022-01-13 17:27:10|30994.3|30974.3|30994.4|30974.4|30994.4|30974.4|30993.2|30973.2|22
1642094840000|2022-01-13 17:27:20|30994.1|30974.1|30994.1|30974.1|30994.8|30974.8|30993.5|30973.5|28
1642094850000|2022-01-13 17:27:30|30994|30974|30994.5|30974.5|30995|30975|30993.8|30973.8|25
1642094860000|2022-01-13 17:27:40|30994.6|30974.6|30993.4|30973.4|30994.7|30974.7|30991.4|30971.4|35
1642094870000|2022-01-13 17:27:50|30993.3|30973.3|30993.2|30973.2|30993.5|30973.5|30992.7|30972.7|24
1642094880000|2022-01-13 17:28:00|30993.1|30973.1|30992.1|30972.1|30993.4|30973.4|30992|30972|25
1642094890000|2022-01-13 17:28:10|30992.4|30972.4|30990.7|30970.7|30992.9|30972.9|30989.8|30969.8|30
1642094900000|2022-01-13 17:28:20|30991|30971|30991|30971|30991.7|30971.7|30990.5|30970.5|28
1642094910000|2022-01-13 17:28:30|30991.5|30971.5|30992|30972|30993.3|30973.3|30991.5|30971.5|29
1642094920000|2022-01-13 17:28:40|30992.2|30972.2|30990.9|30970.9|30993|30973|30989.9|30969.9|28
1642094930000|2022-01-13 17:28:50|30990.8|30970.8|30990.5|30970.5|30990.8|30970.8|30989.9|30969.9|22
1642094940000|2022-01-13 17:29:00|30990.1|30970.1|30989.4|30969.4|30991.3|30971.3|30988.3|30968.3|33
1642094950000|2022-01-13 17:29:10|30989.5|30969.5|30988.9|30968.9|30989.9|30969.9|30988|30968|30
1642094960000|2022-01-13 17:29:20|30988.7|30968.7|30988.8|30968.8|30989.6|30969.6|30988.7|30968.7|25
1642094970000|2022-01-13 17:29:30|30988.7|30968.7|30988.1|30968.1|30988.9|30968.9|30986.4|30966.4|33
1642094980000|2022-01-13 17:29:40|30987.9|30967.9|30988.4|30968.4|30989.4|30969.4|30987.2|30967.2|29
1642094990000|2022-01-13 17:29:50|30988.2|30968.2|30991.5|30971.5|30991.5|30971.5|30987.8|30967.8|31
1642095000000|2022-01-13 17:30:00|30991.9|30971.9|30989.2|30969.2|30992.2|30972.2|30987.9|30967.9|37
1642095010000|2022-01-13 17:30:10|30989|30969|30987.4|30967.4|30989.5|30969.5|30987.4|30967.4|22
1642095020000|2022-01-13 17:30:20|30987.7|30967.7|30989.3|30969.3|30989.8|30969.8|30987.6|30967.6|28
1642095030000|2022-01-13 17:30:30|30989.4|30969.4|30990.3|30970.3|30990.7|30970.7|30989.1|30969.1|26
1642095040000|2022-01-13 17:30:40|30989.3|30969.3|30989.7|30969.7|30990.3|30970.3|30989.1|30969.1|25
1642095050000|2022-01-13 17:30:50|30989.3|30969.3|30988.5|30968.5|30989.6|30969.6|30988.5|30968.5|27
1642095060000|2022-01-13 17:31:00|30988.7|30968.7|30988.9|30968.9|30989.2|30969.2|30988.4|30968.4|27
1642095070000|2022-01-13 17:31:10|30988.6|30968.6|30984.8|30964.8|30989.3|30969.3|30984.8|30964.8|30
1642095080000|2022-01-13 17:31:20|30985.2|30965.2|30984.3|30964.3|30985.5|30965.5|30983.8|30963.8|36
1642095090000|2022-01-13 17:31:30|30984.7|30964.7|30987.8|30967.8|30987.8|30967.8|30983.6|30963.6|20
1642095100000|2022-01-13 17:31:40|30987.3|30967.3|30988.2|30968.2|30988.5|30968.5|30986.3|30966.3|25
1642095110000|2022-01-13 17:31:50|30988.7|30968.7|30986.3|30966.3|30988.7|30968.7|30985.3|30965.3|17
1642095120000|2022-01-13 17:32:00|30986.4|30966.4|31001.4|30951.4|31001.4|30967.2|30985.2|30951.4|16
1642095130000|2022-01-13 17:32:10|31001.6|30951.6|30985.4|30965.4|31001.8|30967.1|30984.4|30951.6|16
1642095140000|2022-01-13 17:32:20|30985.5|30965.5|30983.2|30963.2|30985.9|30965.9|30982.2|30962.2|22
1642095150000|2022-01-13 17:32:30|30983|30963|30984.8|30964.8|30985.8|30965.8|30982.8|30962.8|18
1642095160000|2022-01-13 17:32:40|30984.5|30964.5|30978.9|30958.9|30985.4|30965.4|30978.9|30958.9|24
1642095170000|2022-01-13 17:32:50|30981|30961|30980.2|30960.2|30981.6|30961.6|30979.3|30959.3|22
1642095180000|2022-01-13 17:33:00|30980.4|30960.4|30980.4|30960.4|30982.1|30962.1|30979.4|30959.4|20
1642095190000|2022-01-13 17:33:10|30980.2|30960.2|30983.6|30963.6|30983.8|30963.8|30980.2|30960.2|13
1642095200000|2022-01-13 17:33:20|30983.4|30963.4|30983.8|30963.8|30985.1|30965.1|30982|30962|23
1642095210000|2022-01-13 17:33:30|30984.7|30964.7|30986.8|30966.8|30987|30967|30983.2|30963.2|25
1642095220000|2022-01-13 17:33:40|30985.9|30965.9|30984.9|30964.9|30988.4|30968.4|30984.9|30964.9|20
1642095230000|2022-01-13 17:33:50|30984.5|30964.5|30984.1|30964.1|30985.7|30965.7|30984.1|30964.1|18
1642095240000|2022-01-13 17:34:00|30985|30965|30982.5|30962.5|30985.6|30965.6|30981.7|30961.7|20
1642095250000|2022-01-13 17:34:10|30983.6|30963.6|30982.9|30962.9|30985.4|30965.4|30982|30962|22
1642095260000|2022-01-13 17:34:20|30983.1|30963.1|30981.8|30961.8|30984.8|30964.8|30981.6|30961.6|26
1642095270000|2022-01-13 17:34:30|30982.7|30962.7|30981.7|30961.7|30983.7|30963.7|30981.7|30961.7|18
1642095280000|2022-01-13 17:34:40|30981.6|30961.6|30981.8|30961.8|30983.6|30963.6|30981.6|30961.6|15
1642095290000|2022-01-13 17:34:50|30982.5|30962.5|30983.5|30963.5|30985.8|30965.8|30981.4|30961.4|25
1642095300000|2022-01-13 17:35:00|30984.8|30964.8|30984.2|30964.2|30985|30965|30982.5|30962.5|22
1642095310000|2022-01-13 17:35:10|30983.9|30963.9|30984.4|30964.4|30986.4|30966.4|30983.5|30963.5|20
1642095320000|2022-01-13 17:35:20|30984.3|30964.3|30984.9|30964.9|30985|30965|30982.1|30962.1|25
1642095330000|2022-01-13 17:35:30|30984.4|30964.4|30988.2|30968.2|30988.2|30968.2|30984.4|30964.4|23
1642095340000|2022-01-13 17:35:40|30986.9|30966.9|30986|30966|30989.4|30969.4|30984.7|30964.7|28
1642095350000|2022-01-13 17:35:50|30986.6|30966.6|30987|30967|30987.2|30967.2|30984.8|30964.8|25
1642095360000|2022-01-13 17:36:00|30986.6|30966.6|30988.8|30968.8|30988.8|30968.8|30985|30965|23
1642095370000|2022-01-13 17:36:10|30988.6|30968.6|30992.1|30972.1|30992.8|30972.8|30987.9|30967.9|21
1642095380000|2022-01-13 17:36:20|30991.6|30971.6|30989.7|30969.7|30992.5|30972.5|30988.3|30968.3|20
1642095390000|2022-01-13 17:36:30|30989.6|30969.6|30990.6|30970.6|30990.8|30970.8|30987.4|30967.4|21
1642095400000|2022-01-13 17:36:40|30991.1|30971.1|30990.8|30970.8|30992.3|30972.3|30989.6|30969.6|20
1642095410000|2022-01-13 17:36:50|30991.1|30971.1|30989.5|30969.5|30991.3|30971.3|30989.3|30969.3|19
1642095420000|2022-01-13 17:37:00|30989.7|30969.7|30991.9|30971.9|30993.5|30973.5|30989.7|30969.7|14
1642095430000|2022-01-13 17:37:10|30992.1|30972.1|30993.3|30973.3|30993.3|30973.3|30991.7|30971.7|13
1642095440000|2022-01-13 17:37:20|30992.9|30972.9|30993.2|30973.2|30993.7|30973.7|30991.6|30971.6|18
1642095450000|2022-01-13 17:37:30|30993.3|30973.3|30991.8|30971.8|30994.1|30974.1|30991.5|30971.5|14
1642095460000|2022-01-13 17:37:40|30991.7|30971.7|30992.4|30972.4|31005.6|30972.9|30989.1|30955.6|17
1642095470000|2022-01-13 17:37:50|30991|30971|30990.4|30970.4|30991.8|30971.8|30989.7|30969.7|15
1642095480000|2022-01-13 17:38:00|30989.2|30969.2|30987.6|30967.6|30990.7|30970.7|30987.6|30967.6|15
1642095490000|2022-01-13 17:38:10|30987.8|30967.8|30991.1|30971.1|30991.6|30971.6|30987.8|30967.8|14
1642095500000|2022-01-13 17:38:20|30990.5|30970.5|30987.3|30967.3|30990.8|30970.8|30987.3|30967.3|9
1642095510000|2022-01-13 17:38:30|30987.2|30967.2|30987.5|30967.5|30988.5|30968.5|30985.3|30965.3|15
1642095520000|2022-01-13 17:38:40|30990.4|30970.4|30987.9|30967.9|30990.4|30970.4|30984.7|30964.7|18
1642095530000|2022-01-13 17:38:50|30988.4|30968.4|30988.3|30968.3|30988.6|30968.6|30987|30967|12
1642095540000|2022-01-13 17:39:00|30987.9|30967.9|30990.8|30970.8|30990.8|30970.8|30985.3|30965.3|26
1642095550000|2022-01-13 17:39:10|30987.3|30967.3|30987.2|30967.2|31002.4|30968|30986.7|30952.4|13
1642095560000|2022-01-13 17:39:20|30986.9|30966.9|30994.1|30974.1|30994.7|30974.7|30986.9|30966.9|20
1642095570000|2022-01-13 17:39:30|30994.9|30974.9|30991.2|30971.2|30996.6|30976.6|30990.9|30970.9|18
1642095580000|2022-01-13 17:39:40|30991.3|30971.3|30992.8|30972.8|30993.9|30973.9|30991.3|30971.3|16
1642095590000|2022-01-13 17:39:50|30992.5|30972.5|30992.5|30972.5|30993.8|30973.8|30991.3|30971.3|12
1642095600000|2022-01-13 17:40:00|30992.6|30972.6|30993.9|30973.9|30995|30975|30991.9|30971.9|16
1642095610000|2022-01-13 17:40:10|30994.3|30974.3|30991.8|30971.8|31007.9|30975|30991.6|30956.5|18
1642095620000|2022-01-13 17:40:20|30991.5|30971.5|30992.4|30972.4|30994.8|30974.8|30989.9|30969.9|18
1642095630000|2022-01-13 17:40:30|30993.4|30973.4|30992.6|30972.6|30993.8|30973.8|30992.2|30972.2|21
1642095640000|2022-01-13 17:40:40|30992.4|30972.4|30992|30972|30993.5|30973.5|30992|30972|8
1642095650000|2022-01-13 17:40:50|30991.5|30971.5|30992.9|30972.9|30995.1|30975.1|30991.3|30971.3|17
1642095660000|2022-01-13 17:41:00|30992.7|30972.7|30992.8|30972.8|30995.5|30975.5|30990.8|30970.8|10
1642095670000|2022-01-13 17:41:10|30992.7|30972.7|30993.7|30973.7|30994.5|30974.5|30991.8|30971.8|14
1642095680000|2022-01-13 17:41:20|30993.3|30973.3|30994|30974|30995.3|30975.3|30992.3|30972.3|17
1642095690000|2022-01-13 17:41:30|30993.6|30973.6|30992|30972|30994.5|30974.5|30992|30972|21
1642095700000|2022-01-13 17:41:40|30992.3|30972.3|30993.6|30973.6|30993.6|30973.6|30992|30972|13
1642095710000|2022-01-13 17:41:50|30993.9|30973.9|30992.7|30972.7|30994.6|30974.6|30991.7|30971.7|13
1642095720000|2022-01-13 17:42:00|30993.1|30973.1|30994|30974|30994.4|30974.4|30993|30973|9
1642095730000|2022-01-13 17:42:10|30993.6|30973.6|30992|30972|30994.2|30974.2|30990.3|30970.3|11
1642095740000|2022-01-13 17:42:20|30992.2|30972.2|30990.6|30970.6|30992.5|30972.5|30990.5|30970.5|7
1642095750000|2022-01-13 17:42:30|30992.3|30972.3|30993.2|30973.2|30994.9|30974.9|30991.4|30971.4|7
1642095760000|2022-01-13 17:42:40|30993.1|30973.1|30995.2|30975.2|30995.2|30975.2|30991.8|30971.8|16
1642095770000|2022-01-13 17:42:50|30994.8|30974.8|30994.4|30974.4|31010.1|30975.3|30992.5|30958.8|16
1642095780000|2022-01-13 17:43:00|30995.8|30975.8|30995.2|30975.2|30995.8|30975.8|30993.3|30973.3|17
1642095790000|2022-01-13 17:43:10|30995.3|30975.3|30995.8|30975.8|30995.8|30975.8|30995.1|30975.1|14
1642095800000|2022-01-13 17:43:20|30991.2|30971.2|30993.4|30973.4|30995.1|30975.1|30991.2|30971.2|15
1642095810000|2022-01-13 17:43:30|30992.9|30972.9|30992.6|30972.6|30993.3|30973.3|30991.4|30971.4|14
1642095820000|2022-01-13 17:43:40|30991.9|30971.9|30993|30973|30993|30973|30991.9|30971.9|13
1642095830000|2022-01-13 17:43:50|30992.9|30972.9|30993.1|30973.1|30993.8|30973.8|30992|30972|19
1642095840000|2022-01-13 17:44:00|30993|30973|30993.2|30973.2|30993.7|30973.7|30990.6|30970.6|25
1642095850000|2022-01-13 17:44:10|30993|30973|30992.2|30972.2|30993.1|30973.1|30991.2|30971.2|21
1642095860000|2022-01-13 17:44:20|30990.9|30970.9|30993.5|30973.5|30993.5|30973.5|30990.8|30970.8|23
1642095870000|2022-01-13 17:44:30|30993.3|30973.3|30991.1|30971.1|30994.6|30974.6|30990.3|30970.3|25
1642095880000|2022-01-13 17:44:40|30991.2|30971.2|30991.3|30971.3|30992|30972|30991.1|30971.1|13
1642095890000|2022-01-13 17:44:50|30991.8|30971.8|30990.5|30970.5|30992.1|30972.1|30989.6|30969.6|9
1642095900000|2022-01-13 17:45:00|30990.4|30970.4|30990.9|30970.9|30992.8|30972.8|30990|30970|20
1642095910000|2022-01-13 17:45:10|30989.2|30969.2|30988.9|30968.9|30989.8|30969.8|30988.3|30968.3|21
1642095920000|2022-01-13 17:45:20|30988.8|30968.8|30991.2|30971.2|30991.2|30971.2|30988.1|30968.1|18
1642095930000|2022-01-13 17:45:30|30989.5|30969.5|31006.2|30956.2|31006.5|30975.5|30988.7|30955.1|14
1642095940000|2022-01-13 17:45:40|31005.2|30955.2|30989.7|30969.7|31005.2|30970.6|30988.9|30955.2|15
1642095950000|2022-01-13 17:45:50|30989.8|30969.8|30990.4|30970.4|30990.5|30970.5|30988.6|30968.6|14
1642095960000|2022-01-13 17:46:00|30990.9|30970.9|30991.2|30971.2|30992.3|30972.3|30990.6|30970.6|19
1642095970000|2022-01-13 17:46:10|30991.3|30971.3|30991.1|30971.1|30993.1|30973.1|30990.5|30970.5|18
1642095980000|2022-01-13 17:46:20|30990.8|30970.8|30990.6|30970.6|30991.5|30971.5|30990|30970|20
1642095990000|2022-01-13 17:46:30|30990.9|30970.9|30990.9|30970.9|30991.6|30971.6|30989.2|30969.2|21
1642096000000|2022-01-13 17:46:40|30990.7|30970.7|30989.7|30969.7|30990.9|30970.9|30988.7|30968.7|8
1642096010000|2022-01-13 17:46:50|30989.5|30969.5|30989.3|30969.3|30989.6|30969.6|30988.4|30968.4|15
1642096020000|2022-01-13 17:47:00|30988.3|30968.3|30987.3|30967.3|30991.3|30971.3|30987.3|30967.3|21
1642096030000|2022-01-13 17:47:10|30989.6|30969.6|30990.5|30970.5|30990.8|30970.8|30987.4|30967.4|22
1642096040000|2022-01-13 17:47:20|30989.6|30969.6|30991.1|30971.1|30992|30972|30989.6|30969.6|18
1642096050000|2022-01-13 17:47:30|31007.2|30957.2|30995.3|30975.3|31007.2|30977.4|30992.5|30957.2|21
1642096060000|2022-01-13 17:47:40|30993.4|30973.4|30996.6|30976.6|30996.7|30976.7|30993.4|30973.4|11
1642096070000|2022-01-13 17:47:50|30996.8|30976.8|30995.9|30975.9|30996.8|30976.8|30995.7|30975.7|14
1642096080000|2022-01-13 17:48:00|30996.1|30976.1|30998.6|30978.6|31015|30978.9|30995.4|30962.5|19
1642096090000|2022-01-13 17:48:10|30998.8|30978.8|30998|30978|30999.5|30979.5|30998|30978|16
1642096100000|2022-01-13 17:48:20|30998.2|30978.2|30996.8|30976.8|30998.2|30978.2|30996.3|30976.3|15
1642096110000|2022-01-13 17:48:30|30996.4|30976.4|30996.3|30976.3|30997|30977|30995.7|30975.7|17
1642096120000|2022-01-13 17:48:40|30996.4|30976.4|30996.4|30976.4|30996.6|30976.6|30995.6|30975.6|20
1642096130000|2022-01-13 17:48:50|30996.3|30976.3|30996.6|30976.6|30997|30977|30994.6|30974.6|20
1642096140000|2022-01-13 17:49:00|30995.7|30975.7|30993.8|30973.8|31009.4|30976.3|30992.9|30959.3|28
1642096150000|2022-01-13 17:49:10|30994|30974|30991.9|30971.9|30994|30974|30991.5|30971.5|17
1642096160000|2022-01-13 17:49:20|30992|30972|30993.6|30973.6|30994.8|30974.8|30992|30972|19
1642096170000|2022-01-13 17:49:30|30993.5|30973.5|30993.8|30973.8|30993.9|30973.9|30993.1|30973.1|12
1642096180000|2022-01-13 17:49:40|30993.9|30973.9|30995.5|30975.5|30995.5|30975.5|30993.6|30973.6|8
1642096190000|2022-01-13 17:49:50|30995.2|30975.2|30995.3|30975.3|30995.7|30975.7|30995.2|30975.2|7
1642096200000|2022-01-13 17:50:00|30995|30975|30995.5|30975.5|31013.7|30978.8|30993.6|30961.4|17
1642096210000|2022-01-13 17:50:10|30996|30976|30992.2|30972.2|31011|30976.5|30989.7|30960|21
1642096220000|2022-01-13 17:50:20|30992.5|30972.5|30994.1|30974.1|30994.4|30974.4|30992|30972|17
1642096230000|2022-01-13 17:50:30|30994|30974|30992.9|30972.9|30994.2|30974.2|30992.8|30972.8|15
1642096240000|2022-01-13 17:50:40|30992.7|30972.7|31009.1|30959.1|31009.4|30973.7|30992.5|30959.1|12
1642096250000|2022-01-13 17:50:50|31008.7|30958.7|31008.9|30958.9|31009.4|30959.4|31008.6|30958.6|13
1642096260000|2022-01-13 17:51:00|31009|30959|30993.3|30973.3|31009.1|30973.8|30993|30959|12
1642096270000|2022-01-13 17:51:10|30993.1|30973.1|30992.3|30972.3|30993.7|30973.7|30991.8|30971.8|15
1642096280000|2022-01-13 17:51:20|30992.5|30972.5|30992.2|30972.2|31008.5|30973.8|30992.1|30957.6|11
1642096290000|2022-01-13 17:51:30|30992.1|30972.1|30990.4|30970.4|30993.9|30973.9|30990.3|30970.3|23
1642096300000|2022-01-13 17:51:40|30990.6|30970.6|30991.4|30971.4|30991.6|30971.6|30990.6|30970.6|16
1642096310000|2022-01-13 17:51:50|30991.2|30971.2|30991.5|30971.5|30993.3|30973.3|30990.9|30970.9|9
1642096320000|2022-01-13 17:52:00|30991.7|30971.7|30990.2|30970.2|30992.6|30972.6|30989|30969|22
1642096330000|2022-01-13 17:52:10|30989.9|30969.9|30990|30970|30991.3|30971.3|30989.5|30969.5|16
1642096340000|2022-01-13 17:52:20|30990.1|30970.1|30991|30971|30991.9|30971.9|30989.3|30969.3|16
1642096350000|2022-01-13 17:52:30|30991.2|30971.2|30990.2|30970.2|30991.2|30971.2|30988.6|30968.6|15
1642096360000|2022-01-13 17:52:40|30990.9|30970.9|30989.2|30969.2|30991.4|30971.4|30989.2|30969.2|12
1642096370000|2022-01-13 17:52:50|30989.8|30969.8|30990.7|30970.7|30990.7|30970.7|30989.4|30969.4|13
1642096380000|2022-01-13 17:53:00|30990.6|30970.6|30991.4|30971.4|30991.9|30971.9|30989.1|30969.1|10
1642096390000|2022-01-13 17:53:10|30991.7|30971.7|30991.4|30971.4|30992.1|30972.1|30991|30971|8
1642096400000|2022-01-13 17:53:20|30991|30971|30990.7|30970.7|30991.7|30971.7|30989.9|30969.9|13
1642096410000|2022-01-13 17:53:30|30991|30971|30996.4|30976.4|30996.8|30976.8|30990.7|30970.7|18
1642096420000|2022-01-13 17:53:40|30996.1|30976.1|30995.5|30975.5|30996.6|30976.6|30993.6|30973.6|24
1642096430000|2022-01-13 17:53:50|30995.6|30975.6|30993.6|30973.6|30996.1|30976.1|30992.8|30972.8|13
1642096440000|2022-01-13 17:54:00|30993.4|30973.4|30994.6|30974.6|30994.8|30974.8|30992.8|30972.8|17
1642096450000|2022-01-13 17:54:10|30994.8|30974.8|30993.3|30973.3|30995.1|30975.1|30992.1|30972.1|15
1642096460000|2022-01-13 17:54:20|30993.4|30973.4|30993.4|30973.4|30993.5|30973.5|30992.5|30972.5|17
1642096470000|2022-01-13 17:54:30|30993.1|30973.1|30992.4|30972.4|30993.1|30973.1|30991.8|30971.8|15
1642096480000|2022-01-13 17:54:40|30992.3|30972.3|30991.8|30971.8|31008.5|30972.7|30989.7|30956.4|24
1642096490000|2022-01-13 17:54:50|30991.6|30971.6|30992.2|30972.2|30992.2|30972.2|30990.2|30970.2|21
1642096500000|2022-01-13 17:55:00|30992.4|30972.4|30995.5|30975.5|30995.7|30975.7|30992.3|30972.3|30
1642096510000|2022-01-13 17:55:10|30995.6|30975.6|30998.5|30978.5|31010.6|30979.3|30995.6|30960.6|22
1642096520000|2022-01-13 17:55:20|30999.6|30979.6|30998.5|30978.5|31014.2|30979.6|30997.5|30962.9|22
1642096530000|2022-01-13 17:55:30|30998.7|30978.7|31000.4|30980.4|31000.7|30980.7|30998.2|30978.2|15
1642096540000|2022-01-13 17:55:40|31001.1|30981.1|31001|30981|31001.1|30981.1|31000.5|30980.5|9
1642096550000|2022-01-13 17:55:50|31000.5|30980.5|31000.5|30980.5|31003.4|30983.4|31000.2|30980.2|22
1642096560000|2022-01-13 17:56:00|31000|30980|31017.7|30967.7|31017.7|30984.8|31000|30967.5|22
1642096570000|2022-01-13 17:56:10|31017.4|30967.4|31017.7|30967.7|31017.9|30967.9|31017.4|30967.4|9
1642096580000|2022-01-13 17:56:20|31017.5|30967.5|31017.7|30967.7|31017.8|30967.8|31017.1|30967.1|9
1642096590000|2022-01-13 17:56:30|31017.2|30967.2|31002.8|30982.8|31018.9|30983.7|31002.2|30967.2|11
1642096600000|2022-01-13 17:56:40|31001.6|30981.6|31017.5|30967.5|31019|30982.6|31001.6|30967.5|11
1642096610000|2022-01-13 17:56:50|31017.6|30967.6|31019.1|30969.1|31019.1|30981.7|31000.8|30967.2|19
1642096620000|2022-01-13 17:57:00|31019.9|30969.9|31004.7|30984.7|31020.3|30985.1|31001.5|30968.5|26
1642096630000|2022-01-13 17:57:10|31003.1|30983.1|31005.8|30985.8|31006.4|30986.4|31003.1|30983.1|20
1642096640000|2022-01-13 17:57:20|31005.6|30985.6|31005.6|30985.6|31006.9|30986.9|31004.8|30984.8|17
1642096650000|2022-01-13 17:57:30|31005.7|30985.7|31005.1|30985.1|31006.5|30986.5|31004.5|30984.5|19
1642096660000|2022-01-13 17:57:40|31005.6|30985.6|31004.6|30984.6|31006.4|30986.4|31003.8|30983.8|16
1642096670000|2022-01-13 17:57:50|31004.7|30984.7|31004.6|30984.6|31005.2|30985.2|31004.1|30984.1|9
1642096680000|2022-01-13 17:58:00|31004.1|30984.1|31004.2|30984.2|31004.8|30984.8|31003.7|30983.7|12
1642096690000|2022-01-13 17:58:10|31003.7|30983.7|31003|30983|31021.7|30985.2|31002.5|30967.7|21
1642096700000|2022-01-13 17:58:20|31003.2|30983.2|31004.6|30984.6|31004.8|30984.8|31002.6|30982.6|21
1642096710000|2022-01-13 17:58:30|31004.4|30984.4|31004|30984|31005.5|30985.5|31001.1|30981.1|19
1642096720000|2022-01-13 17:58:40|31003.8|30983.8|31019.4|30969.4|31019.4|30988.3|31002.9|30969.4|18
1642096730000|2022-01-13 17:58:50|31003.7|30983.7|31001.5|30981.5|31016.6|30985.4|31000.9|30966.3|25
1642096740000|2022-01-13 17:59:00|31001.9|30981.9|30999.6|30979.6|31002.4|30982.4|30999.6|30979.6|17
1642096750000|2022-01-13 17:59:10|30999.9|30979.9|31000.8|30980.8|31001|30981|30999.9|30979.9|13
1642096760000|2022-01-13 17:59:20|31001.9|30981.9|31001.3|30981.3|31015.3|30982|30997.5|30963.3|24
1642096770000|2022-01-13 17:59:30|31000.4|30980.4|30998.7|30978.7|31000.7|30980.7|30998|30978|19
1642096780000|2022-01-13 17:59:40|30998.4|30978.4|30996.5|30976.5|30999.1|30979.1|30995|30975|22
1642096790000|2022-01-13 17:59:50|30997.8|30977.8|30996.4|30976.4|30997.8|30977.8|30995.8|30975.8|19
1642096800000|2022-01-13 18:00:00|30996.7|30976.7|30999|30979|31001.3|30981.3|30996.5|30976.5|28
1642096810000|2022-01-13 18:00:10|30999.1|30979.1|30999.1|30979.1|31000.7|30980.7|30998.1|30978.1|21
1642096820000|2022-01-13 18:00:20|30999.3|30979.3|30999.1|30979.1|30999.6|30979.6|30998.5|30978.5|17
1642096830000|2022-01-13 18:00:30|30998.5|30978.5|31009.4|30959.4|31011.1|30978.5|30995.9|30958.9|21
1642096840000|2022-01-13 18:00:40|31009.3|30959.3|30996.3|30976.3|31009.9|30976.9|30996.3|30959.3|18
1642096850000|2022-01-13 18:00:50|30996.2|30976.2|30996.8|30976.8|30996.8|30976.8|30995.8|30975.8|18
1642096860000|2022-01-13 18:01:00|30996.9|30976.9|30999.2|30979.2|30999.8|30979.8|30996.2|30976.2|24
1642096870000|2022-01-13 18:01:10|30999|30979|30997.2|30977.2|31000.1|30980.1|30996.7|30976.7|25
1642096880000|2022-01-13 18:01:20|30997.3|30977.3|30995.2|30975.2|30997.3|30977.3|30995.2|30975.2|15
1642096890000|2022-01-13 18:01:30|30996.5|30976.5|30997.5|30977.5|30998|30978|30996.4|30976.4|14
1642096900000|2022-01-13 18:01:40|30997.6|30977.6|30999.9|30979.9|31013.5|30979.9|30997.4|30961.5|21
1642096910000|2022-01-13 18:01:50|30999.6|30979.6|30997.3|30977.3|30999.6|30979.6|30997|30977|17
1642096920000|2022-01-13 18:02:00|30998.2|30978.2|30996.8|30976.8|30998.3|30978.3|30996.6|30976.6|16
1642096930000|2022-01-13 18:02:10|30996|30976|30997.6|30977.6|31011.7|30981.5|30993.2|30961.7|23
1642096940000|2022-01-13 18:02:20|30996.8|30976.8|30996.6|30976.6|30997.9|30977.9|30995.2|30975.2|29
1642096950000|2022-01-13 18:02:30|30996.9|30976.9|30996.6|30976.6|31011.5|30977.3|30994.9|30961.5|19
1642096960000|2022-01-13 18:02:40|30995.8|30975.8|30996.6|30976.6|30997.9|30977.9|30995.1|30975.1|22
1642096970000|2022-01-13 18:02:50|30996.5|30976.5|30992.2|30972.2|30996.8|30976.8|30992.2|30972.2|19
1642096980000|2022-01-13 18:03:00|30992.9|30972.9|30994|30974|30994|30974|30992.4|30972.4|19
1642096990000|2022-01-13 18:03:10|30993.7|30973.7|30994.6|30974.6|30995.1|30975.1|30993.4|30973.4|15
1642097000000|2022-01-13 18:03:20|30994.5|30974.5|30992.8|30972.8|30994.5|30974.5|30991.9|30971.9|23
1642097010000|2022-01-13 18:03:30|30993.1|30973.1|30995.2|30975.2|30995.2|30975.2|30992.8|30972.8|18
1642097020000|2022-01-13 18:03:40|30995|30975|31006.4|30956.4|31007.2|30975|30991.1|30956.2|23
1642097030000|2022-01-13 18:03:50|31006.3|30956.3|30993.9|30973.9|31010.1|30975.7|30992.5|30956.3|20
1642097040000|2022-01-13 18:04:00|30994.1|30974.1|30992.8|30972.8|30994.1|30974.1|30991.5|30971.5|21
1642097050000|2022-01-13 18:04:10|30993.3|30973.3|30992.6|30972.6|30993.4|30973.4|30991.6|30971.6|23
1642097060000|2022-01-13 18:04:20|30992.5|30972.5|30993|30973|30993.7|30973.7|30992.3|30972.3|13
1642097070000|2022-01-13 18:04:30|30992.8|30972.8|30992.2|30972.2|31006|30972.8|30987.7|30955|27
1642097080000|2022-01-13 18:04:40|30993.5|30973.5|30991.9|30971.9|30994|30974|30991.7|30971.7|22
1642097090000|2022-01-13 18:04:50|30991|30971|31006.6|30956.6|31006.6|30971.1|30989.7|30955.6|13
1642097100000|2022-01-13 18:05:00|31006.2|30956.2|30993.9|30973.9|31007.9|30973.9|30993.5|30955.5|16
1642097110000|2022-01-13 18:05:10|30993.8|30973.8|30993|30973|30995.1|30975.1|30992.7|30972.7|15
1642097120000|2022-01-13 18:05:20|30992.9|30972.9|30995.5|30975.5|30996.1|30976.1|30990.5|30970.5|20
1642097130000|2022-01-13 18:05:30|30992.2|30972.2|30994.2|30974.2|30995.9|30975.9|30992.2|30972.2|17
1642097140000|2022-01-13 18:05:40|30994.3|30974.3|30992.9|30972.9|30994.3|30974.3|30992.8|30972.8|20
1642097150000|2022-01-13 18:05:50|30993.1|30973.1|30994.4|30974.4|30994.6|30974.6|30992.1|30972.1|18
1642097160000|2022-01-13 18:06:00|30994.1|30974.1|30994.6|30974.6|30997.7|30977.7|30994.1|30974.1|22
1642097170000|2022-01-13 18:06:10|30994.9|30974.9|30993.6|30973.6|30994.9|30974.9|30993.5|30973.5|19
1642097180000|2022-01-13 18:06:20|30993.8|30973.8|30992.1|30972.1|30993.8|30973.8|30989.8|30969.8|26
1642097190000|2022-01-13 18:06:30|30992.5|30972.5|30994.5|30974.5|30994.7|30974.7|30991.2|30971.2|19
1642097200000|2022-01-13 18:06:40|30993.9|30973.9|30991.6|30971.6|30994.6|30974.6|30991.1|30971.1|12
1642097210000|2022-01-13 18:06:50|30991.4|30971.4|30994|30974|30995.1|30975.1|30991.4|30971.4|17
1642097220000|2022-01-13 18:07:00|30993.7|30973.7|30994.5|30974.5|30994.7|30974.7|30991.5|30971.5|21
1642097230000|2022-01-13 18:07:10|30992.7|30972.7|30991.9|30971.9|30992.7|30972.7|30988.9|30968.9|14
1642097240000|2022-01-13 18:07:20|30992.1|30972.1|30992.7|30972.7|30994.8|30974.8|30990.9|30970.9|24
1642097250000|2022-01-13 18:07:30|30993.3|30973.3|30991.6|30971.6|30994|30974|30991.6|30971.6|23
1642097260000|2022-01-13 18:07:40|30991.5|30971.5|31009.2|30959.2|31009.2|30977|30991.4|30959.2|18
1642097270000|2022-01-13 18:07:50|31010.2|30960.2|31006.8|30956.8|31011.3|30974.2|30993.9|30955.9|26
1642097280000|2022-01-13 18:08:00|31006.9|30956.9|31006.8|30956.8|31007.6|30957.6|31006.5|30956.5|15
1642097290000|2022-01-13 18:08:10|31006.6|30956.6|30987.5|30967.5|31006.9|30971.3|30986.7|30956.6|24
1642097300000|2022-01-13 18:08:20|30987.3|30967.3|30988.6|30968.6|31004|30968.6|30987.3|30953|14
1642097310000|2022-01-13 18:08:30|30988.4|30968.4|30988.9|30968.9|30991|30971|30988.3|30968.3|12
1642097320000|2022-01-13 18:08:40|30988.7|30968.7|30984.9|30964.9|30989.2|30969.2|30982.1|30962.1|25
1642097330000|2022-01-13 18:08:50|30984.7|30964.7|30984.8|30964.8|30985.7|30965.7|30984.3|30964.3|10
1642097340000|2022-01-13 18:09:00|30984.5|30964.5|30988.5|30968.5|31003.8|30968.5|30984.5|30951.8|18
1642097350000|2022-01-13 18:09:10|30986.5|30966.5|30988.5|30968.5|30988.7|30968.7|30985.5|30965.5|20
1642097360000|2022-01-13 18:09:20|30988.1|30968.1|30985.1|30965.1|30988.1|30968.1|30985|30965|17
1642097370000|2022-01-13 18:09:30|30985.2|30965.2|30985.2|30965.2|30986.2|30966.2|30984.8|30964.8|15
1642097380000|2022-01-13 18:09:40|30985.3|30965.3|30984.6|30964.6|30986|30966|30984.4|30964.4|18
1642097390000|2022-01-13 18:09:50|30985|30965|31005|30955|31005|30967.6|30984.4|30950.6|23
1642097400000|2022-01-13 18:10:00|31002.4|30952.4|31006.3|30956.3|31006.3|30956.3|31002.2|30952.2|14
1642097410000|2022-01-13 18:10:10|30992.2|30972.2|30988.3|30968.3|30992.2|30972.2|30988.3|30968.3|22
1642097420000|2022-01-13 18:10:20|30987.3|30967.3|30990.2|30970.2|30990.2|30970.2|30987.2|30967.2|15
1642097430000|2022-01-13 18:10:30|30989.9|30969.9|30990.9|30970.9|30992.9|30972.9|30989.9|30969.9|16
1642097440000|2022-01-13 18:10:40|30991.2|30971.2|30992.2|30972.2|30992.5|30972.5|30990.5|30970.5|16
1642097450000|2022-01-13 18:10:50|30993.4|30973.4|30991.3|30971.3|30993.7|30973.7|30990.9|30970.9|12
1642097460000|2022-01-13 18:11:00|30990.5|30970.5|30991.9|30971.9|30992.4|30972.4|30990.5|30970.5|13
1642097470000|2022-01-13 18:11:10|30991.8|30971.8|30994.8|30974.8|30995|30975|30991.8|30971.8|12
1642097480000|2022-01-13 18:11:20|30995.5|30975.5|30993.3|30973.3|30995.6|30975.6|30993.1|30973.1|10
1642097490000|2022-01-13 18:11:30|30993.6|30973.6|30993.7|30973.7|30994|30974|30993.5|30973.5|9
1642097500000|2022-01-13 18:11:40|30993.8|30973.8|30989.8|30969.8|31006.8|30973.8|30989.8|30955.3|13
1642097510000|2022-01-13 18:11:50|30990.2|30970.2|30990.8|30970.8|30991.9|30971.9|30990.2|30970.2|13
1642097520000|2022-01-13 18:12:00|30990.5|30970.5|30991.8|30971.8|30992.2|30972.2|30990.4|30970.4|18
1642097530000|2022-01-13 18:12:10|30992.3|30972.3|30991.5|30971.5|30992.3|30972.3|30990|30970|16
1642097540000|2022-01-13 18:12:20|30991.6|30971.6|30989.3|30969.3|30992|30972|30988.5|30968.5|24
1642097550000|2022-01-13 18:12:30|30987.5|30967.5|30990.6|30970.6|30991.1|30971.1|30987.5|30967.5|15
1642097560000|2022-01-13 18:12:40|30991.8|30971.8|30989.3|30969.3|31005.7|30971.8|30988.9|30955.7|19
1642097570000|2022-01-13 18:12:50|30989.1|30969.1|30986.9|30966.9|31005.1|30974.6|30986.7|30955.1|12
1642097580000|2022-01-13 18:13:00|30985.9|30965.9|30991.6|30971.6|30991.7|30971.7|30985.9|30965.9|15
1642097590000|2022-01-13 18:13:10|30991.8|30971.8|30990.5|30970.5|30991.8|30971.8|30989.8|30969.8|12
1642097600000|2022-01-13 18:13:20|30990.7|30970.7|30989|30969|30990.7|30970.7|30988|30968|14
1642097610000|2022-01-13 18:13:30|30989.2|30969.2|30990.8|30970.8|30991|30971|30988.2|30968.2|15
1642097620000|2022-01-13 18:13:40|30990.7|30970.7|30989.2|30969.2|30990.7|30970.7|30989|30969|14
1642097630000|2022-01-13 18:13:50|30989.1|30969.1|30988.8|30968.8|30989.7|30969.7|30988.4|30968.4|13
1642097640000|2022-01-13 18:14:00|30989.1|30969.1|30988.6|30968.6|30989.4|30969.4|30988.5|30968.5|10
1642097650000|2022-01-13 18:14:10|30989.8|30969.8|30989.4|30969.4|30989.8|30969.8|30986.5|30966.5|15
1642097660000|2022-01-13 18:14:20|30988.2|30968.2|30987.7|30967.7|30989.6|30969.6|30987.5|30967.5|12
1642097670000|2022-01-13 18:14:30|30987.5|30967.5|30987.5|30967.5|30988|30968|30986.6|30966.6|13
1642097680000|2022-01-13 18:14:40|30987.6|30967.6|30988.6|30968.6|31005.7|30969.6|30986.4|30953.1|14
1642097690000|2022-01-13 18:14:50|30988.3|30968.3|30988.9|30968.9|30989.4|30969.4|30987.2|30967.2|20
1642097700000|2022-01-13 18:15:00|30988|30968|30991|30971|30991|30971|30987.9|30967.9|18
1642097710000|2022-01-13 18:15:10|30990.3|30970.3|30988.1|30968.1|30990.6|30970.6|30987.9|30967.9|13
1642097720000|2022-01-13 18:15:20|30987.9|30967.9|30989|30969|30989|30969|30986.9|30966.9|9
1642097730000|2022-01-13 18:15:30|30988.7|30968.7|30988.6|30968.6|30988.9|30968.9|30987.6|30967.6|14
1642097740000|2022-01-13 18:15:40|30988.8|30968.8|30987.9|30967.9|30989.5|30969.5|30987.2|30967.2|10
1642097750000|2022-01-13 18:15:50|30988|30968|30987.3|30967.3|30988.3|30968.3|30986.9|30966.9|17
1642097760000|2022-01-13 18:16:00|30988|30968|30989|30969|30989.6|30969.6|30987|30967|19
1642097770000|2022-01-13 18:16:10|30988.7|30968.7|30989.1|30969.1|30989.5|30969.5|30988.3|30968.3|12
1642097780000|2022-01-13 18:16:20|30989.2|30969.2|30989.1|30969.1|30991|30971|30988.6|30968.6|20
1642097790000|2022-01-13 18:16:30|30989|30969|30987.6|30967.6|31004.2|30969.1|30987.5|30954.2|19
1642097800000|2022-01-13 18:16:40|30988.2|30968.2|30990.2|30970.2|30992|30972|30988.2|30968.2|21
1642097810000|2022-01-13 18:16:50|30989.7|30969.7|30989.2|30969.2|30990.7|30970.7|30989.2|30969.2|15
1642097820000|2022-01-13 18:17:00|30988.9|30968.9|30989.7|30969.7|30991.8|30971.8|30988.9|30968.9|15
1642097830000|2022-01-13 18:17:10|30990.1|30970.1|30990.2|30970.2|30991.5|30971.5|30990.1|30970.1|19
1642097840000|2022-01-13 18:17:20|30989.9|30969.9|30991.7|30971.7|30992.7|30972.7|30989.9|30969.9|14
1642097850000|2022-01-13 18:17:30|30991.4|30971.4|30988.8|30968.8|30993|30973|30987.9|30967.9|14
1642097860000|2022-01-13 18:17:40|30988.6|30968.6|30990.1|30970.1|30990.3|30970.3|30988.6|30968.6|21
1642097870000|2022-01-13 18:17:50|30990.4|30970.4|30991|30971|30992.5|30972.5|30989.8|30969.8|15
1642097880000|2022-01-13 18:18:00|30994.1|30974.1|30990.4|30970.4|30994.1|30974.1|30988.8|30968.8|18
1642097890000|2022-01-13 18:18:10|30990.2|30970.2|30988.6|30968.6|30991.1|30971.1|30988.6|30968.6|12
1642097900000|2022-01-13 18:18:20|30988|30968|30988.1|30968.1|30989.2|30969.2|30987.8|30967.8|11
1642097910000|2022-01-13 18:18:30|30988.3|30968.3|30989.8|30969.8|30989.8|30969.8|30988|30968|9
1642097920000|2022-01-13 18:18:40|30990|30970|30986.4|30966.4|30991|30971|30985|30965|19
1642097930000|2022-01-13 18:18:50|30986|30966|30986.9|30966.9|30987.6|30967.6|30985.9|30965.9|13
1642097940000|2022-01-13 18:19:00|30986.7|30966.7|30985.1|30965.1|30986.9|30966.9|30985.1|30965.1|10
1642097950000|2022-01-13 18:19:10|30985.4|30965.4|30982.8|30962.8|30986.3|30966.3|30982.8|30962.8|22
1642097960000|2022-01-13 18:19:20|30982.6|30962.6|30981.9|30961.9|30983.3|30963.3|30981.9|30961.9|17
1642097970000|2022-01-13 18:19:30|30982|30962|30984.1|30964.1|30984.4|30964.4|30982|30962|12
1642097980000|2022-01-13 18:19:40|30983.8|30963.8|30983|30963|30984|30964|30982.8|30962.8|14
1642097990000|2022-01-13 18:19:50|30982.3|30962.3|30997.1|30947.1|30998.5|30964.5|30982|30947.1|11
1642098000000|2022-01-13 18:20:00|30997.3|30947.3|30996.8|30946.8|30999|30962.3|30981.7|30944.7|10
1642098010000|2022-01-13 18:20:10|30996.5|30946.5|30984.7|30964.7|30997.6|30965|30984.7|30946.4|13
1642098020000|2022-01-13 18:20:20|30984.6|30964.6|30983.8|30963.8|30984.9|30964.9|30983.5|30963.5|18
1642098030000|2022-01-13 18:20:30|30983.5|30963.5|30984.3|30964.3|30984.3|30964.3|30983.2|30963.2|11
1642098040000|2022-01-13 18:20:40|30984.2|30964.2|30984.7|30964.7|30985|30965|30983.8|30963.8|11
1642098050000|2022-01-13 18:20:50|30984.3|30964.3|30983.2|30963.2|30984.3|30964.3|30982.6|30962.6|15
1642098060000|2022-01-13 18:21:00|30983.4|30963.4|30984.3|30964.3|30985.5|30965.5|30983|30963|20
1642098070000|2022-01-13 18:21:10|30984.2|30964.2|30985.2|30965.2|30985.7|30965.7|30983.5|30963.5|17
1642098080000|2022-01-13 18:21:20|30985.3|30965.3|30985.9|30965.9|30985.9|30965.9|30984.5|30964.5|8
1642098090000|2022-01-13 18:21:30|30984.7|30964.7|30984.3|30964.3|30985.5|30965.5|30984.3|30964.3|10
1642098100000|2022-01-13 18:21:40|30984.2|30964.2|30984.1|30964.1|30985|30965|30982.3|30962.3|18
1642098110000|2022-01-13 18:21:50|30984|30964|30983.6|30963.6|30985.6|30965.6|30983.3|30963.3|16
1642098120000|2022-01-13 18:22:00|30983.2|30963.2|30984.7|30964.7|30984.7|30964.7|30982.9|30962.9|8
1642098130000|2022-01-13 18:22:10|30984.8|30964.8|30984.2|30964.2|30984.8|30964.8|30984.1|30964.1|5
1642098140000|2022-01-13 18:22:20|30983.5|30963.5|30998.5|30948.5|30999.8|30965.3|30983.2|30948.3|14
1642098150000|2022-01-13 18:22:30|30999|30949|30981.8|30961.8|30999.2|30963.8|30981.4|30949|16
1642098160000|2022-01-13 18:22:40|30981.7|30961.7|30983.1|30963.1|30983.1|30963.1|30980.9|30960.9|15
1642098170000|2022-01-13 18:22:50|30982.6|30962.6|30983.9|30963.9|30984.4|30964.4|30982|30962|15
1642098180000|2022-01-13 18:23:00|30984.7|30964.7|30998.6|30948.6|31000.5|30965.6|30984.1|30948.6|20
1642098190000|2022-01-13 18:23:10|30999.4|30949.4|30985.1|30965.1|31000.3|30966.1|30985.1|30948.3|21
1642098200000|2022-01-13 18:23:20|30984.8|30964.8|30984.2|30964.2|30985.7|30965.7|30983.7|30963.7|18
1642098210000|2022-01-13 18:23:30|30984|30964|30983.6|30963.6|30984.6|30964.6|30983.6|30963.6|16
1642098220000|2022-01-13 18:23:40|30983.4|30963.4|30984.8|30964.8|30986|30966|30982.6|30962.6|19
1642098230000|2022-01-13 18:23:50|30985.3|30965.3|31000.3|30950.3|31003.5|30965.9|30984.4|30950|21
1642098240000|2022-01-13 18:24:00|30999.9|30949.9|30986.7|30966.7|31001.3|30968.4|30986.7|30949.9|20
1642098250000|2022-01-13 18:24:10|30986.9|30966.9|30988.3|30968.3|30988.3|30968.3|30986.9|30966.9|8
1642098260000|2022-01-13 18:24:20|30987.1|30967.1|30986.8|30966.8|30987.5|30967.5|30986.3|30966.3|12
1642098270000|2022-01-13 18:24:30|30986.9|30966.9|30985.6|30965.6|30986.9|30966.9|30984.2|30964.2|13
1642098280000|2022-01-13 18:24:40|30984.9|30964.9|30986.4|30966.4|30986.6|30966.6|30984.3|30964.3|9
1642098290000|2022-01-13 18:24:50|30986.2|30966.2|30986.7|30966.7|30987.5|30967.5|30985.4|30965.4|15
1642098300000|2022-01-13 18:25:00|30987.5|30967.5|30986.5|30966.5|30987.5|30967.5|30986.1|30966.1|12
1642098310000|2022-01-13 18:25:10|30986.4|30966.4|30987.4|30967.4|30987.4|30967.4|30985.8|30965.8|13
1642098320000|2022-01-13 18:25:20|30987.3|30967.3|30984.8|30964.8|30987.4|30967.4|30984.8|30964.8|15
1642098330000|2022-01-13 18:25:30|30984.9|30964.9|30999.1|30949.1|31000.4|30964.9|30983.3|30949.1|10
1642098340000|2022-01-13 18:25:40|30999.4|30949.4|30985.2|30965.2|30999.4|30965.5|30984.9|30948|18
1642098350000|2022-01-13 18:25:50|30985|30965|30985.2|30965.2|30985.8|30965.8|30984.5|30964.5|14
1642098360000|2022-01-13 18:26:00|30985.1|30965.1|30986.3|30966.3|30988.6|30968.6|30984.7|30964.7|10
1642098370000|2022-01-13 18:26:10|30986.5|30966.5|30987.9|30967.9|31002|30968.5|30986.3|30952|18
1642098380000|2022-01-13 18:26:20|30988|30968|30988.4|30968.4|30988.5|30968.5|30987.7|30967.7|12
1642098390000|2022-01-13 18:26:30|30987.7|30967.7|31002.9|30952.9|31003.3|30967.8|30987.6|30952.3|11
1642098400000|2022-01-13 18:26:40|31002.7|30952.7|30986.5|30966.5|31003|30968.3|30986.1|30952.4|15
1642098410000|2022-01-13 18:26:50|30986.6|30966.6|30987.4|30967.4|30987.7|30967.7|30985.4|30965.4|11
1642098420000|2022-01-13 18:27:00|30988.5|30968.5|30992.4|30972.4|31008|30972.4|30988.5|30955.6|25
1642098430000|2022-01-13 18:27:10|30992.2|30972.2|30991.6|30971.6|30992.8|30972.8|30991.3|30971.3|17
1642098440000|2022-01-13 18:27:20|30991.1|30971.1|30993.2|30973.2|30994|30974|30990.2|30970.2|21
1642098450000|2022-01-13 18:27:30|30992.9|30972.9|30993|30973|30993.7|30973.7|30992.7|30972.7|20
1642098460000|2022-01-13 18:27:40|30993.9|30973.9|30992.1|30972.1|30993.9|30973.9|30991.9|30971.9|15
1642098470000|2022-01-13 18:27:50|30992|30972|30991.7|30971.7|30992.6|30972.6|30991.4|30971.4|13
1642098480000|2022-01-13 18:28:00|30990.9|30970.9|31006.4|30956.4|31007.8|30972.5|30990.9|30955.3|16
1642098490000|2022-01-13 18:28:10|31006|30956|31006.8|30956.8|31007.5|30957.5|31004.7|30954.7|13
1642098500000|2022-01-13 18:28:20|31006.5|30956.5|31006.1|30956.1|31007.1|30957.1|31005.6|30955.6|17
1642098510000|2022-01-13 18:28:30|31006.2|30956.2|30992.5|30972.5|31006.2|30972.5|30991.7|30956.1|8
1642098520000|2022-01-13 18:28:40|30992.4|30972.4|30992.2|30972.2|30992.5|30972.5|30991.4|30971.4|14
1642098530000|2022-01-13 18:28:50|30991.8|30971.8|30991|30971|30995.2|30975.2|30991|30971|20
1642098540000|2022-01-13 18:29:00|30991.4|30971.4|31004.2|30954.2|31006.8|30971.4|30990.1|30953.3|21
1642098550000|2022-01-13 18:29:10|31004.3|30954.3|31004.3|30954.3|31005.5|30955.5|31004.2|30954.2|14
1642098560000|2022-01-13 18:29:20|31003.9|30953.9|31004.7|30954.7|31004.8|30954.8|31003.5|30953.5|16
1642098570000|2022-01-13 18:29:30|31004.4|30954.4|30990.1|30970.1|31004.6|30971.2|30990.1|30954.1|15
1642098580000|2022-01-13 18:29:40|30990.4|30970.4|30991.5|30971.5|30993.3|30973.3|30989.5|30969.5|25
1642098590000|2022-01-13 18:29:50|31008.2|30958.2|31005.6|30955.6|31008.3|30958.3|31005.6|30955.6|18
1642098600000|2022-01-13 18:30:00|31005.5|30955.5|31006.5|30956.5|31008.1|30958.1|31005.4|30955.4|20
1642098610000|2022-01-13 18:30:10|31006.4|30956.4|30991.5|30971.5|31006.5|30972.1|30991.5|30955.7|13
1642098620000|2022-01-13 18:30:20|30991.6|30971.6|30993.2|30973.2|30993.6|30973.6|30991.1|30971.1|16
1642098630000|2022-01-13 18:30:30|30992.9|30972.9|30991.2|30971.2|30993.7|30973.7|30991.2|30971.2|19
1642098640000|2022-01-13 18:30:40|30991.8|30971.8|30991.4|30971.4|30991.8|30971.8|30989.8|30969.8|7
1642098650000|2022-01-13 18:30:50|30991.5|30971.5|30990.7|30970.7|30991.5|30971.5|30990.4|30970.4|6
1642098660000|2022-01-13 18:31:00|30991.3|30971.3|30992.4|30972.4|30992.4|30972.4|30989.8|30969.8|8
1642098670000|2022-01-13 18:31:10|30992.2|30972.2|30991|30971|30992.2|30972.2|30991|30971|13
1642098680000|2022-01-13 18:31:20|30991.1|30971.1|31004.6|30954.6|31007.4|30971.7|30990.4|30954.6|11
1642098690000|2022-01-13 18:31:30|31007.2|30957.2|31003.6|30953.6|31007.2|30957.2|31002.8|30952.8|10
1642098700000|2022-01-13 18:31:40|31003.9|30953.9|30990.2|30970.2|31004.6|30970.9|30990.1|30952.8|13
1642098710000|2022-01-13 18:31:50|30990.1|30970.1|30988.6|30968.6|30990.1|30970.1|30988.5|30968.5|13
1642098720000|2022-01-13 18:32:00|30989.2|30969.2|30993.1|30973.1|30993.3|30973.3|30988.7|30968.7|23
1642098730000|2022-01-13 18:32:10|30994.2|30974.2|30991.4|30971.4|30994.2|30974.2|30991.4|30971.4|12
1642098740000|2022-01-13 18:32:20|30991.1|30971.1|30990.9|30970.9|30991.4|30971.4|30990.7|30970.7|12
1642098750000|2022-01-13 18:32:30|30991.2|30971.2|31004.2|30954.2|31004.7|30971.2|30987.3|30953.3|17
1642098760000|2022-01-13 18:32:40|31003.3|30953.3|30988.5|30968.5|31004|30973.6|30988.5|30952.9|19
1642098770000|2022-01-13 18:32:50|30990.3|30970.3|31001.1|30951.1|31003.5|30970.3|30985.6|30951|12
1642098780000|2022-01-13 18:33:00|31002.8|30952.8|30991.4|30971.4|31005.5|30971.4|30991.4|30952.8|17
1642098790000|2022-01-13 18:33:10|30991.1|30971.1|30988.6|30968.6|30991.6|30971.6|30988.6|30968.6|11
1642098800000|2022-01-13 18:33:20|30989.3|30969.3|30991.8|30971.8|30992.3|30972.3|30988.6|30968.6|13
1642098810000|2022-01-13 18:33:30|30990.3|30970.3|31002.8|30952.8|31004.6|30970.3|30990.3|30952.5|13
1642098820000|2022-01-13 18:33:40|31003.3|30953.3|30991.2|30971.2|31004.3|30973.5|30990.5|30952.6|14
1642098830000|2022-01-13 18:33:50|30990.9|30970.9|30991.1|30971.1|30991.3|30971.3|30990.4|30970.4|9
1642098840000|2022-01-13 18:34:00|30991.3|30971.3|30992.7|30972.7|30992.9|30972.9|30990.8|30970.8|9
1642098850000|2022-01-13 18:34:10|30992.8|30972.8|30992.4|30972.4|30992.8|30972.8|30992.4|30972.4|4
1642098860000|2022-01-13 18:34:20|30991.9|30971.9|30992.8|30972.8|31007.7|30975.1|30988.1|30955.3|14
1642098870000|2022-01-13 18:34:30|30993.2|30973.2|31006.8|30956.8|31006.8|30974.2|30987.7|30953.5|19
1642098880000|2022-01-13 18:34:40|30991.7|30971.7|30991.7|30971.7|30992|30972|30990.2|30970.2|17
1642098890000|2022-01-13 18:34:50|30991.5|30971.5|30994.1|30974.1|30995.9|30975.9|30990.4|30970.4|15
1642098900000|2022-01-13 18:35:00|30991.1|30971.1|30992.9|30972.9|30994.9|30974.9|30991.1|30971.1|21
1642098910000|2022-01-13 18:35:10|30992.5|30972.5|30995.9|30975.9|31008.2|30976.1|30992.5|30957.9|16
1642098920000|2022-01-13 18:35:20|30995.2|30975.2|30994.8|30974.8|30997.7|30977.7|30994.4|30974.4|21
1642098930000|2022-01-13 18:35:30|30995.9|30975.9|30995.7|30975.7|31001.2|30981.2|30993.5|30973.5|25
1642098940000|2022-01-13 18:35:40|30995.6|30975.6|30995.5|30975.5|30997|30977|30994|30974|13
1642098950000|2022-01-13 18:35:50|30995.3|30975.3|30996.6|30976.6|31012.4|30977.7|30994.9|30959.2|14
1642098960000|2022-01-13 18:36:00|30996.2|30976.2|30997.4|30977.4|30998.1|30978.1|30995.5|30975.5|16
1642098970000|2022-01-13 18:36:10|30997.3|30977.3|30997.4|30977.4|30997.5|30977.5|30996.7|30976.7|14
1642098980000|2022-01-13 18:36:20|30997.3|30977.3|30996.2|30976.2|30998.7|30978.7|30995.2|30975.2|19
1642098990000|2022-01-13 18:36:30|30996.5|30976.5|30998.3|30978.3|30998.3|30978.3|30996.1|30976.1|7
1642099000000|2022-01-13 18:36:40|30998.2|30978.2|30997.1|30977.1|30998.2|30978.2|30996.8|30976.8|14
1642099010000|2022-01-13 18:36:50|30997.4|30977.4|30996.8|30976.8|30998.5|30978.5|30993.1|30973.1|26
1642099020000|2022-01-13 18:37:00|30995.7|30975.7|30996.8|30976.8|30997|30977|30994.3|30974.3|27
1642099030000|2022-01-13 18:37:10|30996.5|30976.5|30996.7|30976.7|30996.7|30976.7|30995.8|30975.8|7
1642099040000|2022-01-13 18:37:20|30997.2|30977.2|30994|30974|30997.2|30977.2|30994|30974|20
1642099050000|2022-01-13 18:37:30|30993.9|30973.9|31011.1|30961.1|31011.1|30976.2|30992.4|30961|19
1642099060000|2022-01-13 18:37:40|31010.7|30960.7|31009.7|30959.7|31011.2|30977.6|30994.8|30959.6|24
1642099070000|2022-01-13 18:37:50|31010.5|30960.5|30996.2|30976.2|31011.9|30977.7|30996.2|30959.6|18
1642099080000|2022-01-13 18:38:00|30996.5|30976.5|31000|30980|31014.4|30980.6|30996.5|30962.3|23
1642099090000|2022-01-13 18:38:10|30999.8|30979.8|30999.7|30979.7|31000.6|30980.6|30999.1|30979.1|12
1642099100000|2022-01-13 18:38:20|30999.9|30979.9|30999.8|30979.8|31013.8|30981.9|30998.3|30963.8|20
1642099110000|2022-01-13 18:38:30|30998.6|30978.6|31001|30981|31005.4|30985.4|30998.6|30978.6|28
1642099120000|2022-01-13 18:38:40|31000.6|30980.6|31012.2|30962.2|31012.3|30980.7|30996|30960.7|20
1642099130000|2022-01-13 18:38:50|31011.8|30961.8|30996.7|30976.7|31013.1|30976.7|30995.7|30961.6|17
1642099140000|2022-01-13 18:39:00|30997.2|30977.2|30996.5|30976.5|30998.4|30978.4|30994.7|30974.7|21
1642099150000|2022-01-13 18:39:10|30996.6|30976.6|30994.1|30974.1|30997.8|30977.8|30994.1|30974.1|17
1642099160000|2022-01-13 18:39:20|30993.6|30973.6|30996.1|30976.1|31011|30976.5|30993.6|30960.5|15
1642099170000|2022-01-13 18:39:30|30995.8|30975.8|30994.4|30974.4|30995.8|30975.8|30994.2|30974.2|16
1642099180000|2022-01-13 18:39:40|30994.2|30974.2|30994.9|30974.9|30994.9|30974.9|30994.2|30974.2|8
1642099190000|2022-01-13 18:39:50|30995.3|30975.3|30994.9|30974.9|30995.3|30975.3|30994.9|30974.9|6
1642099200000|2022-01-13 18:40:00|30994.8|30974.8|30995.7|30975.7|30996.8|30976.8|30994.8|30974.8|9
1642099210000|2022-01-13 18:40:10|30995.2|30975.2|30994.9|30974.9|30996.3|30976.3|30994.7|30974.7|15
1642099220000|2022-01-13 18:40:20|30995.1|30975.1|30995.4|30975.4|30996.8|30976.8|30995.1|30975.1|12
1642099230000|2022-01-13 18:40:30|30994.7|30974.7|30996.1|30976.1|30997.4|30977.4|30994.7|30974.7|13
1642099240000|2022-01-13 18:40:40|30996.4|30976.4|30996.8|30976.8|30997.4|30977.4|30994.6|30974.6|14
1642099250000|2022-01-13 18:40:50|30997.4|30977.4|30994.1|30974.1|30998|30978|30994|30974|13
1642099260000|2022-01-13 18:41:00|30995.8|30975.8|30994.4|30974.4|30995.8|30975.8|30991.3|30971.3|18
1642099270000|2022-01-13 18:41:10|30994.9|30974.9|30995|30975|30995|30975|30994.4|30974.4|8
1642099280000|2022-01-13 18:41:20|30994.6|30974.6|30994.1|30974.1|30996.1|30976.1|30994.1|30974.1|18
1642099290000|2022-01-13 18:41:30|30993.8|30973.8|30993.7|30973.7|30994.7|30974.7|30993.6|30973.6|9
1642099300000|2022-01-13 18:41:40|30994|30974|30994.9|30974.9|30995.4|30975.4|30993.8|30973.8|17
1642099310000|2022-01-13 18:41:50|30995|30975|30993.7|30973.7|30995|30975|30993|30973|14
1642099320000|2022-01-13 18:42:00|30993.3|30973.3|30992.6|30972.6|30994.7|30974.7|30992.6|30972.6|12
1642099330000|2022-01-13 18:42:10|30993.3|30973.3|30993.5|30973.5|30993.7|30973.7|30992.8|30972.8|13
1642099340000|2022-01-13 18:42:20|30993.2|30973.2|30992.6|30972.6|30994.5|30974.5|30992.5|30972.5|13
1642099350000|2022-01-13 18:42:30|30991.1|30971.1|30994.1|30974.1|30994.4|30974.4|30991.1|30971.1|11
1642099360000|2022-01-13 18:42:40|30994.2|30974.2|30993.6|30973.6|30994.2|30974.2|30993|30973|9
1642099370000|2022-01-13 18:42:50|30993.1|30973.1|30993.1|30973.1|30996.3|30976.3|30992.4|30972.4|17
1642099380000|2022-01-13 18:43:00|30994.2|30974.2|30993.7|30973.7|30994.4|30974.4|30993.2|30973.2|15
1642099390000|2022-01-13 18:43:10|30994|30974|30993.2|30973.2|30995.6|30975.6|30992.3|30972.3|17
1642099400000|2022-01-13 18:43:20|30992|30972|30992.4|30972.4|30993.2|30973.2|30991.9|30971.9|9
1642099410000|2022-01-13 18:43:30|30993.7|30973.7|30994|30974|30994.2|30974.2|30992.9|30972.9|7
1642099420000|2022-01-13 18:43:40|30993.5|30973.5|30995|30975|30997.1|30977.1|30993.1|30973.1|16
1642099430000|2022-01-13 18:43:50|30994.7|30974.7|30993.8|30973.8|30995.1|30975.1|30993.4|30973.4|8
1642099440000|2022-01-13 18:44:00|30993.2|30973.2|30992.9|30972.9|30993.7|30973.7|30992.7|30972.7|16
1642099450000|2022-01-13 18:44:10|30993.2|30973.2|30993.7|30973.7|30995.1|30975.1|30993|30973|11
1642099460000|2022-01-13 18:44:20|30993.8|30973.8|30995.1|30975.1|30996.1|30976.1|30993.5|30973.5|19
1642099470000|2022-01-13 18:44:30|30995.4|30975.4|30994.3|30974.3|30995.8|30975.8|30993.5|30973.5|19
1642099480000|2022-01-13 18:44:40|30994.4|30974.4|30995.4|30975.4|30995.8|30975.8|30994.2|30974.2|22
1642099490000|2022-01-13 18:44:50|30995.7|30975.7|30997.4|30977.4|30997.9|30977.9|30994.9|30974.9|17
1642099500000|2022-01-13 18:45:00|30997.5|30977.5|30996.7|30976.7|30998|30978|30996.7|30976.7|18
1642099510000|2022-01-13 18:45:10|30996.6|30976.6|30997.4|30977.4|30997.9|30977.9|30995.9|30975.9|18
1642099520000|2022-01-13 18:45:20|30997.3|30977.3|30997.4|30977.4|30998.7|30978.7|30997.2|30977.2|22
1642099530000|2022-01-13 18:45:30|30997.6|30977.6|30996.9|30976.9|30997.6|30977.6|30996.4|30976.4|17
1642099540000|2022-01-13 18:45:40|30996.7|30976.7|30995.7|30975.7|30996.7|30976.7|30992|30972|19
1642099550000|2022-01-13 18:45:50|30995.9|30975.9|30995.4|30975.4|30996|30976|30995.1|30975.1|17
1642099560000|2022-01-13 18:46:00|30995.5|30975.5|30996.2|30976.2|30997|30977|30995.5|30975.5|12
1642099570000|2022-01-13 18:46:10|30996.1|30976.1|30994.6|30974.6|30996.2|30976.2|30994.5|30974.5|17
1642099580000|2022-01-13 18:46:20|30994.5|30974.5|30993.9|30973.9|30994.5|30974.5|30993.8|30973.8|10
1642099590000|2022-01-13 18:46:30|30994.2|30974.2|30994|30974|30994.6|30974.6|30994|30974|9
1642099600000|2022-01-13 18:46:40|30994.2|30974.2|30994|30974|30994.4|30974.4|30993.8|30973.8|11
1642099610000|2022-01-13 18:46:50|30993.9|30973.9|30994.6|30974.6|30994.6|30974.6|30992.2|30972.2|17
1642099620000|2022-01-13 18:47:00|30994.9|30974.9|30997.8|30977.8|30999.2|30979.2|30994.8|30974.8|25
1642099630000|2022-01-13 18:47:10|30997.5|30977.5|30996.6|30976.6|30997.5|30977.5|30996.5|30976.5|10
1642099640000|2022-01-13 18:47:20|30996.9|30976.9|30997.5|30977.5|30997.7|30977.7|30996.5|30976.5|7
1642099650000|2022-01-13 18:47:30|30997.3|30977.3|30998.2|30978.2|30998.2|30978.2|30997|30977|14
1642099660000|2022-01-13 18:47:40|30998.5|30978.5|30999.6|30979.6|31000|30980|30997.8|30977.8|21
1642099670000|2022-01-13 18:47:50|31000.1|30980.1|30999.5|30979.5|31000.1|30980.1|30999.3|30979.3|17
1642099680000|2022-01-13 18:48:00|30999.6|30979.6|30998.7|30978.7|30999.7|30979.7|30998.7|30978.7|16
1642099690000|2022-01-13 18:48:10|30998.1|30978.1|30998.7|30978.7|30998.9|30978.9|30998.1|30978.1|8
1642099700000|2022-01-13 18:48:20|30998.6|30978.6|30998.2|30978.2|30998.9|30978.9|30998.2|30978.2|6
1642099710000|2022-01-13 18:48:30|30998.4|30978.4|30996.9|30976.9|30998.6|30978.6|30995.9|30975.9|18
1642099720000|2022-01-13 18:48:40|30996.5|30976.5|30996.6|30976.6|30997.2|30977.2|30996.4|30976.4|18
1642099730000|2022-01-13 18:48:50|30996.4|30976.4|30996.5|30976.5|30996.8|30976.8|30996.1|30976.1|9
1642099740000|2022-01-13 18:49:00|30996.6|30976.6|30996.2|30976.2|30996.6|30976.6|30995.9|30975.9|11
1642099750000|2022-01-13 18:49:10|30995.8|30975.8|30995.9|30975.9|30997.1|30977.1|30995.4|30975.4|15
1642099760000|2022-01-13 18:49:20|30996|30976|30995|30975|30996|30976|30994.2|30974.2|18
1642099770000|2022-01-13 18:49:30|30994.5|30974.5|30994.1|30974.1|30994.9|30974.9|30993.8|30973.8|13
1642099780000|2022-01-13 18:49:40|30994.2|30974.2|30993.8|30973.8|30994.3|30974.3|30993.8|30973.8|15
1642099790000|2022-01-13 18:49:50|30993.2|30973.2|30994|30974|30994|30974|30992.8|30972.8|18
1642099800000|2022-01-13 18:50:00|30994.4|30974.4|30995.4|30975.4|30996|30976|30994.1|30974.1|18
1642099810000|2022-01-13 18:50:10|30995.5|30975.5|30995.2|30975.2|30995.5|30975.5|30995.2|30975.2|5
1642099820000|2022-01-13 18:50:20|30995.3|30975.3|30996.6|30976.6|30997.5|30977.5|30995.3|30975.3|20
1642099830000|2022-01-13 18:50:30|30996.4|30976.4|30995.9|30975.9|30996.6|30976.6|30995.1|30975.1|15
1642099840000|2022-01-13 18:50:40|30995.4|30975.4|30995.4|30975.4|30995.5|30975.5|30995.2|30975.2|8
1642099850000|2022-01-13 18:50:50|30995.5|30975.5|30995.2|30975.2|30995.5|30975.5|30994.9|30974.9|9
1642099860000|2022-01-13 18:51:00|30995.3|30975.3|30995.4|30975.4|30995.8|30975.8|30995.1|30975.1|12
1642099870000|2022-01-13 18:51:10|30995.5|30975.5|30995.1|30975.1|30997.1|30977.1|30994.7|30974.7|15
1642099880000|2022-01-13 18:51:20|30994.8|30974.8|30996.7|30976.7|30997|30977|30994.5|30974.5|12
1642099890000|2022-01-13 18:51:30|30996.8|30976.8|30996.7|30976.7|30997.3|30977.3|30996.3|30976.3|11
1642099900000|2022-01-13 18:51:40|30996.6|30976.6|30995.6|30975.6|30996.8|30976.8|30995.6|30975.6|19
1642099910000|2022-01-13 18:51:50|30995.5|30975.5|30995.4|30975.4|30995.7|30975.7|30995.1|30975.1|9
1642099920000|2022-01-13 18:52:00|30995.5|30975.5|30995.4|30975.4|30995.7|30975.7|30995.3|30975.3|9
1642099930000|2022-01-13 18:52:10|30995.3|30975.3|30996.3|30976.3|30998.2|30978.2|30995.3|30975.3|11
1642099940000|2022-01-13 18:52:20|30997.1|30977.1|30996.8|30976.8|30997.3|30977.3|30996.3|30976.3|10
1642099950000|2022-01-13 18:52:30|30996.7|30976.7|30996.8|30976.8|30996.9|30976.9|30996.5|30976.5|9
1642099960000|2022-01-13 18:52:40|30997|30977|30998.3|30978.3|30999|30979|30995.2|30975.2|16
1642099970000|2022-01-13 18:52:50|30998.1|30978.1|30997.1|30977.1|30998.3|30978.3|30997|30977|11
1642099980000|2022-01-13 18:53:00|30997.4|30977.4|30997.3|30977.3|30997.9|30977.9|30997.2|30977.2|11
1642099990000|2022-01-13 18:53:10|30998.3|30978.3|30995.3|30975.3|30998.3|30978.3|30995.3|30975.3|13
1642100000000|2022-01-13 18:53:20|30994.9|30974.9|30994.4|30974.4|30996.8|30976.8|30994.4|30974.4|22
1642100010000|2022-01-13 18:53:30|30994.1|30974.1|30994.1|30974.1|30994.9|30974.9|30993.7|30973.7|15
1642100020000|2022-01-13 18:53:40|30994.8|30974.8|30995|30975|30995.2|30975.2|30994.4|30974.4|14
1642100030000|2022-01-13 18:53:50|30994.8|30974.8|30995.4|30975.4|30996.8|30976.8|30994.2|30974.2|19
1642100040000|2022-01-13 18:54:00|30995.1|30975.1|30994.6|30974.6|30995.5|30975.5|30994.4|30974.4|16
1642100050000|2022-01-13 18:54:10|30994.5|30974.5|30995.1|30975.1|30995.8|30975.8|30994.5|30974.5|13
1642100060000|2022-01-13 18:54:20|30995.2|30975.2|30994.3|30974.3|30996.2|30976.2|30994.3|30974.3|15
1642100070000|2022-01-13 18:54:30|30994.5|30974.5|30996.1|30976.1|30996.6|30976.6|30994.5|30974.5|17
1642100080000|2022-01-13 18:54:40|30996|30976|30993.6|30973.6|30996.1|30976.1|30991|30971|16
1642100090000|2022-01-13 18:54:50|31008.1|30958.1|30994.3|30974.3|31008.5|30974.8|30992.3|30956.9|22
1642100100000|2022-01-13 18:55:00|30994.1|30974.1|30994.5|30974.5|30994.9|30974.9|30993.8|30973.8|17
1642100110000|2022-01-13 18:55:10|30994.8|30974.8|30993.4|30973.4|30994.8|30974.8|30993.4|30973.4|15
1642100120000|2022-01-13 18:55:20|30994.6|30974.6|30993.9|30973.9|30994.8|30974.8|30993.4|30973.4|8
1642100130000|2022-01-13 18:55:30|30994.1|30974.1|30991.2|30971.2|30994.1|30974.1|30990.4|30970.4|18
1642100140000|2022-01-13 18:55:40|30990.9|30970.9|30992.3|30972.3|30992.8|30972.8|30990.4|30970.4|19
1642100150000|2022-01-13 18:55:50|30992.2|30972.2|30992.5|30972.5|30992.9|30972.9|30992.2|30972.2|19
1642100160000|2022-01-13 18:56:00|30992.3|30972.3|30992.7|30972.7|30994|30974|30991.3|30971.3|17
1642100170000|2022-01-13 18:56:10|30992.4|30972.4|30993.6|30973.6|30993.7|30973.7|30992.4|30972.4|15
1642100180000|2022-01-13 18:56:20|30993.3|30973.3|30995.6|30975.6|30995.6|30975.6|30993.1|30973.1|19
1642100190000|2022-01-13 18:56:30|30995.8|30975.8|30994.5|30974.5|30995.8|30975.8|30994.3|30974.3|19
1642100200000|2022-01-13 18:56:40|30994.9|30974.9|30994.5|30974.5|30995.2|30975.2|30994.2|30974.2|12
1642100210000|2022-01-13 18:56:50|30994.2|30974.2|30994.5|30974.5|30997.1|30977.1|30994.2|30974.2|17
1642100220000|2022-01-13 18:57:00|30994.1|30974.1|30994.8|30974.8|30996.2|30976.2|30994.1|30974.1|17
1642100230000|2022-01-13 18:57:10|30995|30975|30995.6|30975.6|30995.7|30975.7|30994.5|30974.5|16
1642100240000|2022-01-13 18:57:20|30996|30976|30995.9|30975.9|30996.8|30976.8|30995.4|30975.4|22
1642100250000|2022-01-13 18:57:30|30995.5|30975.5|30996.7|30976.7|30996.9|30976.9|30994.9|30974.9|18
1642100260000|2022-01-13 18:57:40|30997.1|30977.1|30997|30977|30997.1|30977.1|30996.3|30976.3|14
1642100270000|2022-01-13 18:57:50|30996.5|30976.5|30995.3|30975.3|30996.7|30976.7|30995.3|30975.3|16
1642100280000|2022-01-13 18:58:00|30996.2|30976.2|30996.2|30976.2|30996.4|30976.4|30995.4|30975.4|21
1642100290000|2022-01-13 18:58:10|30996.4|30976.4|30996.2|30976.2|30996.9|30976.9|30995.7|30975.7|12
1642100300000|2022-01-13 18:58:20|30997|30977|30982.5|30962.5|30998.3|30977.1|30981.6|30946.2|23
1642100310000|2022-01-13 18:58:30|30997.4|30947.4|30998|30948|30998.4|30948.4|30997|30947|24
1642100320000|2022-01-13 18:58:40|30998.1|30948.1|30996.3|30946.3|30998.1|30948.1|30996.3|30946.3|20
1642100330000|2022-01-13 18:58:50|30996.2|30946.2|30994.3|30944.3|30996.3|30946.3|30993.8|30943.8|22
1642100340000|2022-01-13 18:59:00|30994.5|30944.5|30994.6|30944.6|30994.8|30944.8|30993.4|30943.4|23
1642100350000|2022-01-13 18:59:10|30995.2|30945.2|30973.3|30953.3|30996.5|30955.2|30973|30938|26
1642100360000|2022-01-13 18:59:20|30973.5|30953.5|30971.8|30951.8|30987.3|30953.5|30971.7|30935.7|19
1642100370000|2022-01-13 18:59:30|30972.4|30952.4|30972.2|30952.2|30972.9|30952.9|30970.9|30950.9|19
1642100380000|2022-01-13 18:59:40|30971.9|30951.9|30970.2|30950.2|30972.1|30952.1|30970.2|30950.2|20
1642100390000|2022-01-13 18:59:50|30970.5|30950.5|30970.2|30950.2|30971.7|30951.7|30970.2|30950.2|20
1642100400000|2022-01-13 19:00:00|30969.9|30949.9|30969.2|30949.2|30969.9|30949.9|30968.1|30948.1|25
1642100410000|2022-01-13 19:00:10|30969.1|30949.1|30968.9|30948.9|30969.6|30949.6|30968.5|30948.5|24
1642100420000|2022-01-13 19:00:20|30969.3|30949.3|30967.8|30947.8|30969.7|30949.7|30966|30946|24
1642100430000|2022-01-13 19:00:30|30967.2|30947.2|30966.9|30946.9|30968.3|30948.3|30966.9|30946.9|14
1642100440000|2022-01-13 19:00:40|30967|30947|30984.7|30934.7|30987.6|30951|30966.5|30934.1|26
1642100450000|2022-01-13 19:00:50|30983.8|30933.8|30971.7|30951.7|30986.2|30951.8|30971|30933.8|29
1642100460000|2022-01-13 19:01:00|30971.2|30951.2|30969.9|30949.9|30971.2|30951.2|30969.2|30949.2|15
1642100470000|2022-01-13 19:01:10|30970.1|30950.1|30970.2|30950.2|30971.2|30951.2|30969.7|30949.7|15
1642100480000|2022-01-13 19:01:20|30970|30950|30970.1|30950.1|30970.7|30950.7|30969.4|30949.4|15
1642100490000|2022-01-13 19:01:30|30969.1|30949.1|30967.7|30947.7|30983.6|30950|30966.9|30931.2|24
1642100500000|2022-01-13 19:01:40|30967.9|30947.9|30968.4|30948.4|30969|30949|30967.5|30947.5|14
1642100510000|2022-01-13 19:01:50|30968.3|30948.3|30968.4|30948.4|30969.1|30949.1|30968.1|30948.1|14
1642100520000|2022-01-13 19:02:00|30968.2|30948.2|30967.7|30947.7|30968.5|30948.5|30966.6|30946.6|21
1642100530000|2022-01-13 19:02:10|30967.5|30947.5|30967.2|30947.2|30967.9|30947.9|30966.8|30946.8|15
1642100540000|2022-01-13 19:02:20|30967.1|30947.1|30967.4|30947.4|30967.6|30947.6|30966.8|30946.8|13
1642100550000|2022-01-13 19:02:30|30967.3|30947.3|30967|30947|30968.3|30948.3|30966.1|30946.1|20
1642100560000|2022-01-13 19:02:40|30967.1|30947.1|30967|30947|30967.9|30947.9|30966.8|30946.8|17
1642100570000|2022-01-13 19:02:50|30967.3|30947.3|30967.9|30947.9|30968.7|30948.7|30966.1|30946.1|21
1642100580000|2022-01-13 19:03:00|30967.6|30947.6|30965.4|30945.4|30967.8|30947.8|30964.3|30944.3|23
1642100590000|2022-01-13 19:03:10|30964.2|30944.2|30978|30928|30979.8|30945.4|30962.9|30927.1|22
1642100600000|2022-01-13 19:03:20|30979.3|30929.3|30964.5|30944.5|30981.1|30944.5|30963.7|30929|22
1642100610000|2022-01-13 19:03:30|30964.1|30944.1|30963.1|30943.1|30964.3|30944.3|30963.1|30943.1|11
1642100620000|2022-01-13 19:03:40|30962.9|30942.9|30961.6|30941.6|30963.3|30943.3|30961|30941|18
1642100630000|2022-01-13 19:03:50|30962.4|30942.4|30961.5|30941.5|30963|30943|30960.6|30940.6|19
1642100640000|2022-01-13 19:04:00|30960.5|30940.5|30961.9|30941.9|30962.4|30942.4|30960.5|30940.5|13
1642100650000|2022-01-13 19:04:10|30962|30942|30963.7|30943.7|30963.9|30943.9|30961.7|30941.7|14
1642100660000|2022-01-13 19:04:20|30963.4|30943.4|30960.6|30940.6|30963.7|30943.7|30960.6|30940.6|23
1642100670000|2022-01-13 19:04:30|30961.7|30941.7|30976.5|30926.5|30976.9|30942.2|30961.4|30925|15
1642100680000|2022-01-13 19:04:40|30961.4|30941.4|30961.2|30941.2|30961.8|30941.8|30958.7|30938.7|14
1642100690000|2022-01-13 19:04:50|30961|30941|30960.7|30940.7|30961.3|30941.3|30960.6|30940.6|9
1642100700000|2022-01-13 19:05:00|30959.5|30939.5|30960|30940|30960|30940|30959.1|30939.1|13
1642100710000|2022-01-13 19:05:10|30961.4|30941.4|30961.1|30941.1|30961.6|30941.6|30960.2|30940.2|7
1642100720000|2022-01-13 19:05:20|30963.5|30943.5|30960.3|30940.3|30964.2|30944.2|30958.3|30938.3|26
1642100730000|2022-01-13 19:05:30|30974.6|30924.6|30973.8|30923.8|30974.8|30940.4|30958.2|30921.2|21
1642100740000|2022-01-13 19:05:40|30973.4|30923.4|30957.6|30937.6|30973.4|30937.9|30956.5|30922.4|15
1642100750000|2022-01-13 19:05:50|30957.2|30937.2|30956.8|30936.8|30957.8|30937.8|30956.2|30936.2|15
1642100760000|2022-01-13 19:06:00|30956.3|30936.3|30956.4|30936.4|30956.9|30936.9|30955.1|30935.1|17
1642100770000|2022-01-13 19:06:10|30955.3|30935.3|30955.2|30935.2|30955.7|30935.7|30954.4|30934.4|15
1642100780000|2022-01-13 19:06:20|30955.4|30935.4|30955.3|30935.3|30955.4|30935.4|30954.7|30934.7|5
1642100790000|2022-01-13 19:06:30|30954.9|30934.9|30955.5|30935.5|30956.8|30936.8|30954.9|30934.9|19
1642100800000|2022-01-13 19:06:40|30957|30937|30954.5|30934.5|30957|30937|30954.3|30934.3|12
1642100810000|2022-01-13 19:06:50|30954.6|30934.6|30954.6|30934.6|30954.7|30934.7|30954.3|30934.3|6
1642100820000|2022-01-13 19:07:00|30954.3|30934.3|30974.1|30924.1|30974.1|30937|30953.9|30921.9|15
1642100830000|2022-01-13 19:07:10|30971|30921|30956.4|30936.4|30973.6|30936.7|30956|30921|15
1642100840000|2022-01-13 19:07:20|30957|30937|30956.5|30936.5|30957.1|30937.1|30956.2|30936.2|10
1642100850000|2022-01-13 19:07:30|30956|30936|30955.7|30935.7|30956.5|30936.5|30955.5|30935.5|13
1642100860000|2022-01-13 19:07:40|30955.5|30935.5|30964.4|30914.4|30967.4|30936.5|30955.4|30914.4|17
1642100870000|2022-01-13 19:07:50|30965.6|30915.6|30968.3|30918.3|30968.4|30918.4|30964.8|30914.8|18
1642100880000|2022-01-13 19:08:00|30968|30918|30967.1|30917.1|30968.5|30918.5|30967|30917|6
1642100890000|2022-01-13 19:08:10|30967|30917|30966|30916|30967|30917|30965.6|30915.6|9
1642100900000|2022-01-13 19:08:20|30966.1|30916.1|30966.6|30916.6|30968.3|30918.3|30965.7|30915.7|12
1642100910000|2022-01-13 19:08:30|30966.7|30916.7|30965.5|30915.5|30968|30931.1|30950.6|30915.5|12
1642100920000|2022-01-13 19:08:40|30964.7|30914.7|30965.6|30915.6|30966.1|30916.1|30964.7|30914.7|13
1642100930000|2022-01-13 19:08:50|30965.5|30915.5|30965.5|30915.5|30966.4|30916.4|30965|30915|13
1642100940000|2022-01-13 19:09:00|30965.7|30915.7|30964.7|30914.7|30965.7|30915.7|30964.2|30914.2|14
1642100950000|2022-01-13 19:09:10|30964.5|30914.5|30964.9|30914.9|30965.1|30915.1|30964.3|30914.3|11
1642100960000|2022-01-13 19:09:20|30964.4|30914.4|30950.9|30930.9|30964.4|30930.9|30950.4|30914.4|3
1642100970000|2022-01-13 19:09:30|30950.6|30930.6|30950|30930|30950.6|30930.6|30949.6|30929.6|8
1642100980000|2022-01-13 19:09:40|30950.4|30930.4|30950.1|30930.1|30950.8|30930.8|30949.7|30929.7|11
1642100990000|2022-01-13 19:09:50|30949.8|30929.8|30950.3|30930.3|30951|30931|30949.6|30929.6|10
1642101000000|2022-01-13 19:10:00|30950.7|30930.7|30965.1|30915.1|30965.5|30930.7|30950.1|30914.3|14
1642101010000|2022-01-13 19:10:10|30965.4|30915.4|30966.3|30916.3|30967.8|30931.6|30950.2|30914.4|21
1642101020000|2022-01-13 19:10:20|30964.7|30914.7|30965.3|30915.3|30965.6|30930.3|30948.1|30911.6|20
1642101030000|2022-01-13 19:10:30|30965.6|30915.6|30963.9|30913.9|30965.9|30915.9|30963.5|30913.5|21
1642101040000|2022-01-13 19:10:40|30964.1|30914.1|30964.2|30914.2|30964.4|30914.4|30963.7|30913.7|7
1642101050000|2022-01-13 19:10:50|30963.7|30913.7|30949.1|30929.1|30964.8|30929.7|30949.1|30913.7|12
1642101060000|2022-01-13 19:11:00|30965.7|30915.7|30963.8|30913.8|30965.8|30915.8|30963.7|30913.7|11
1642101070000|2022-01-13 19:11:10|30964.7|30914.7|30963.1|30913.1|30964.9|30914.9|30963.1|30913.1|12
1642101080000|2022-01-13 19:11:20|30963.6|30913.6|30963.3|30913.3|30963.6|30913.6|30962.6|30912.6|12
1642101090000|2022-01-13 19:11:30|30963.4|30913.4|30963.4|30913.4|30963.9|30913.9|30963|30913|11
1642101100000|2022-01-13 19:11:40|30949.1|30929.1|30963.5|30913.5|30963.9|30929.6|30948.9|30913.5|10
1642101110000|2022-01-13 19:11:50|30963.7|30913.7|30963|30913|30964.1|30914.1|30962.5|30912.5|13
1642101120000|2022-01-13 19:12:00|30964.8|30914.8|30963.6|30913.6|30964.8|30914.8|30963.6|30913.6|13
1642101130000|2022-01-13 19:12:10|30963.8|30913.8|30947.9|30927.9|30964.3|30929|30947.9|30913.6|13
1642101140000|2022-01-13 19:12:20|30947.8|30927.8|30963.9|30913.9|30964.1|30927.9|30947.2|30912.6|14
1642101150000|2022-01-13 19:12:30|30963.8|30913.8|30963.5|30913.5|30964.7|30914.7|30963.5|30913.5|14
1642101160000|2022-01-13 19:12:40|30963.3|30913.3|30949.7|30929.7|30964.5|30930.3|30949.7|30912.9|8
1642101170000|2022-01-13 19:12:50|30950.2|30930.2|30963.8|30913.8|30963.8|30930.2|30948.2|30913.4|13
1642101180000|2022-01-13 19:13:00|30950.1|30930.1|30965.5|30915.5|30965.5|30930.4|30949.9|30914.3|16
1642101190000|2022-01-13 19:13:10|30965.8|30915.8|30966.1|30916.1|30966.8|30916.8|30965.6|30915.6|10
1642101200000|2022-01-13 19:13:20|30966.4|30916.4|30964.3|30914.3|30966.4|30916.4|30964.3|30914.3|12
1642101210000|2022-01-13 19:13:30|30964.5|30914.5|30965.4|30915.4|30965.9|30931.6|30951.1|30914.5|14
1642101220000|2022-01-13 19:13:40|30965.8|30915.8|30966.1|30916.1|30967|30917|30965|30915|19
1642101230000|2022-01-13 19:13:50|30966.6|30916.6|30966.1|30916.1|30966.6|30916.6|30965.9|30915.9|11
1642101240000|2022-01-13 19:14:00|30966.6|30916.6|30966.3|30916.3|30966.8|30916.8|30965.8|30915.8|10
1642101250000|2022-01-13 19:14:10|30966.6|30916.6|30965.3|30915.3|30966.6|30916.6|30964.8|30914.8|9
1642101260000|2022-01-13 19:14:20|30965.6|30915.6|30965|30915|30966.1|30934.2|30951|30915|10
1642101270000|2022-01-13 19:14:30|30965.1|30915.1|30966|30916|30967.3|30917.3|30965.1|30915.1|11
1642101280000|2022-01-13 19:14:40|30965.5|30915.5|30965.6|30915.6|30966.3|30916.3|30965.2|30915.2|11
1642101290000|2022-01-13 19:14:50|30966.3|30916.3|30965.4|30915.4|30967.3|30932.5|30952|30915.4|9
1642101300000|2022-01-13 19:15:00|30966|30916|30952.4|30932.4|30966.1|30933.2|30952.3|30915.4|12
1642101310000|2022-01-13 19:15:10|30952.5|30932.5|30951.1|30931.1|30952.5|30932.5|30950.5|30930.5|5
1642101320000|2022-01-13 19:15:20|30951.3|30931.3|30965.1|30915.1|30966.3|30931.3|30951.3|30915.1|11
1642101330000|2022-01-13 19:15:30|30965.4|30915.4|30966.3|30916.3|30967.2|30917.2|30965.4|30915.4|13
1642101340000|2022-01-13 19:15:40|30966.1|30916.1|30966.4|30916.4|30966.4|30916.4|30965.8|30915.8|10
1642101350000|2022-01-13 19:15:50|30965.8|30915.8|30966.1|30916.1|30966.5|30916.5|30965.8|30915.8|9
1642101360000|2022-01-13 19:16:00|30966.2|30916.2|30966.8|30916.8|30967.1|30917.1|30966.1|30916.1|12
1642101370000|2022-01-13 19:16:10|30966.6|30916.6|30966.4|30916.4|30966.8|30916.8|30966.1|30916.1|9
1642101380000|2022-01-13 19:16:20|30966.3|30916.3|30968.1|30918.1|30971.5|30933.5|30952.3|30916.3|17
1642101390000|2022-01-13 19:16:30|30968.6|30918.6|30968.7|30918.7|30968.9|30918.9|30968.4|30918.4|7
1642101400000|2022-01-13 19:16:40|30967.5|30917.5|30953.5|30933.5|30968|30933.9|30953.5|30917.1|5
1642101410000|2022-01-13 19:16:50|30953.8|30933.8|30967.9|30917.9|30967.9|30933.8|30953.8|30917.1|8
1642101420000|2022-01-13 19:17:00|30967.3|30917.3|30966.9|30916.9|30967.5|30917.5|30966.6|30916.6|13
1642101430000|2022-01-13 19:17:10|30967.1|30917.1|30966.6|30916.6|30967.4|30917.4|30965.1|30915.1|16
1642101440000|2022-01-13 19:17:20|30965.9|30915.9|30966.8|30916.8|30967.2|30917.2|30965.9|30915.9|11
1642101450000|2022-01-13 19:17:30|30966.5|30916.5|30970.2|30920.2|30972|30922|30965.9|30915.9|18
1642101460000|2022-01-13 19:17:40|30969.3|30919.3|30969.9|30919.9|30970.1|30920.1|30969.3|30919.3|8
1642101470000|2022-01-13 19:17:50|30970.4|30920.4|30969.4|30919.4|30970.4|30920.4|30969.3|30919.3|10
1642101480000|2022-01-13 19:18:00|30970.1|30920.1|30970.9|30920.9|30971.7|30921.7|30969.5|30919.5|13
1642101490000|2022-01-13 19:18:10|30971.5|30921.5|30969.4|30919.4|30972.5|30922.5|30968.6|30918.6|14
1642101500000|2022-01-13 19:18:20|30969.8|30919.8|30972.6|30922.6|30974|30924|30969.4|30919.4|17
1642101510000|2022-01-13 19:18:30|30972.5|30922.5|30972.2|30922.2|30972.5|30922.5|30971.1|30921.1|17
1642101520000|2022-01-13 19:18:40|30972|30922|30971.5|30921.5|30972.1|30922.1|30971|30921|11
1642101530000|2022-01-13 19:18:50|30972.4|30922.4|30969.5|30919.5|30972.8|30922.8|30969.5|30919.5|12
1642101540000|2022-01-13 19:19:00|30971.3|30921.3|30957|30937|30972.1|30937.5|30957|30920.6|18
1642101550000|2022-01-13 19:19:10|30957.7|30937.7|30972.3|30922.3|30972.8|30937.7|30956.8|30921|16
1642101560000|2022-01-13 19:19:20|30971.8|30921.8|30971.3|30921.3|30971.8|30921.8|30970.4|30920.4|13
1642101570000|2022-01-13 19:19:30|30972.3|30922.3|30968.4|30918.4|30972.3|30922.3|30967.2|30917.2|19
1642101580000|2022-01-13 19:19:40|30968.2|30918.2|30963.9|30913.9|30968.2|30918.2|30963.5|30913.5|18
1642101590000|2022-01-13 19:19:50|30964.2|30914.2|30963.3|30913.3|30964.2|30914.2|30963|30913|19
1642101600000|2022-01-13 19:20:00|30963.2|30913.2|30961.9|30911.9|30963.2|30913.2|30961.2|30911.2|20
1642101610000|2022-01-13 19:20:10|30961.5|30911.5|30962.4|30912.4|30967.6|30928.4|30948.4|30911.2|14
1642101620000|2022-01-13 19:20:20|30964.8|30914.8|30966.6|30916.6|30967.5|30917.5|30964.8|30914.8|19
1642101630000|2022-01-13 19:20:30|30966.5|30916.5|30967.2|30917.2|30967.4|30917.4|30966.5|30916.5|17
1642101640000|2022-01-13 19:20:40|30966.9|30916.9|30951.3|30931.3|30967.8|30932.3|30951.3|30916.9|8
1642101650000|2022-01-13 19:20:50|30951.5|30931.5|30966|30916|30966.2|30931.5|30951.3|30914.9|12
1642101660000|2022-01-13 19:21:00|30965.9|30915.9|30966.4|30916.4|30967.5|30917.5|30961.2|30911.2|19
1642101670000|2022-01-13 19:21:10|30967.3|30917.3|30968.1|30918.1|30969.1|30919.1|30964.2|30914.2|17
1642101680000|2022-01-13 19:21:20|30968.3|30918.3|30968.5|30918.5|30969.7|30919.7|30968|30918|12
1642101690000|2022-01-13 19:21:30|30968.3|30918.3|30967.4|30917.4|30968.5|30918.5|30966.9|30916.9|14
1642101700000|2022-01-13 19:21:40|30966.1|30916.1|30968|30918|30969.1|30919.1|30966.1|30916.1|17
1642101710000|2022-01-13 19:21:50|30967.8|30917.8|30966.8|30916.8|30967.8|30917.8|30965.6|30915.6|15
1642101720000|2022-01-13 19:22:00|30969.1|30919.1|30970|30920|30970.2|30920.2|30967.1|30917.1|18
1642101730000|2022-01-13 19:22:10|30969.1|30919.1|30968.5|30918.5|30970.2|30920.2|30968.2|30918.2|16
1642101740000|2022-01-13 19:22:20|30968.4|30918.4|30968.2|30918.2|30968.4|30918.4|30967.5|30917.5|12
1642101750000|2022-01-13 19:22:30|30968|30918|30966.1|30916.1|30968|30918|30965.7|30915.7|15
1642101760000|2022-01-13 19:22:40|30966.4|30916.4|30965.1|30915.1|30966.8|30916.8|30965.1|30915.1|16
1642101770000|2022-01-13 19:22:50|30965.2|30915.2|30966|30916|30967|30917|30965.1|30915.1|20
1642101780000|2022-01-13 19:23:00|30967.6|30917.6|30966.7|30916.7|30967.7|30917.7|30964.9|30914.9|16
1642101790000|2022-01-13 19:23:10|30966.4|30916.4|30966.9|30916.9|30967.5|30917.5|30966.4|30916.4|15
1642101800000|2022-01-13 19:23:20|30967.1|30917.1|30969|30919|30970.7|30920.7|30966.8|30916.8|19
1642101810000|2022-01-13 19:23:30|30968.4|30918.4|30968|30918|30968.8|30918.8|30967.6|30917.6|18
1642101820000|2022-01-13 19:23:40|30967.9|30917.9|30965.4|30915.4|30968.7|30918.7|30965.4|30915.4|15
1642101830000|2022-01-13 19:23:50|30952.3|30932.3|30966.4|30916.4|30966.9|30932.3|30951.6|30916|9
1642101840000|2022-01-13 19:24:00|30966.3|30916.3|30965.9|30915.9|30966.8|30916.8|30965.7|30915.7|13
1642101850000|2022-01-13 19:24:10|30965.6|30915.6|30966.2|30916.2|30967.1|30917.1|30965.5|30915.5|9
1642101860000|2022-01-13 19:24:20|30966.8|30916.8|30965.2|30915.2|30966.8|30933|30951|30915.2|9
1642101870000|2022-01-13 19:24:30|30966.4|30916.4|30965.5|30915.5|30966.4|30916.4|30965.2|30915.2|6
1642101880000|2022-01-13 19:24:40|30965.7|30915.7|30950.7|30930.7|30966.5|30932.7|30950.7|30915.1|12
1642101890000|2022-01-13 19:24:50|30952.1|30932.1|30965.1|30915.1|30966.5|30932.1|30952.1|30915.1|10
1642101900000|2022-01-13 19:25:00|30965.7|30915.7|30968.4|30918.4|30968.4|30918.4|30965.1|30915.1|14
1642101910000|2022-01-13 19:25:10|30968.2|30918.2|30965.9|30915.9|30968.2|30918.2|30964.5|30914.5|21
1642101920000|2022-01-13 19:25:20|30966.1|30916.1|30966.6|30916.6|30969.5|30934|30952.4|30916|9
1642101930000|2022-01-13 19:25:30|30966.7|30916.7|30969.8|30919.8|30969.8|30919.8|30965.7|30915.7|7
1642101940000|2022-01-13 19:25:40|30969.7|30919.7|30954.6|30934.6|30970.3|30934.6|30954.6|30919|11
1642101950000|2022-01-13 19:25:50|30954.4|30934.4|30970|30920|30970.7|30934.4|30954.4|30918.9|15
1642101960000|2022-01-13 19:26:00|30970.3|30920.3|30968.7|30918.7|30970.3|30920.3|30968.7|30918.7|16
1642101970000|2022-01-13 19:26:10|30968.9|30918.9|30967.4|30917.4|30969.4|30919.4|30967.4|30917.4|11
1642101980000|2022-01-13 19:26:20|30967.2|30917.2|30953.6|30933.6|30968.3|30933.9|30953|30917.1|11
1642101990000|2022-01-13 19:26:30|30953.7|30933.7|30968.6|30918.6|30969.2|30934.1|30953.7|30917.8|13
1642102000000|2022-01-13 19:26:40|30971.8|30921.8|30971.7|30921.7|30974.9|30936.6|30956.6|30920.3|16
1642102010000|2022-01-13 19:26:50|30972|30922|30972.1|30922.1|30972.1|30922.1|30971.3|30921.3|8
1642102020000|2022-01-13 19:27:00|30972.4|30922.4|30972.8|30922.8|30973.9|30923.9|30971.1|30921.1|18
1642102030000|2022-01-13 19:27:10|30971.2|30921.2|30957.6|30937.6|30971.3|30939.6|30956.4|30921.2|15
1642102040000|2022-01-13 19:27:20|30957.9|30937.9|30959.4|30939.4|30973.1|30939.4|30957.5|30921.9|12
1642102050000|2022-01-13 19:27:30|30959.1|30939.1|30972.5|30922.5|30973|30939.4|30958.5|30921.7|21
1642102060000|2022-01-13 19:27:40|30972.3|30922.3|30970.8|30920.8|30972.9|30922.9|30970.4|30920.4|9
1642102070000|2022-01-13 19:27:50|30970.7|30920.7|30971|30921|30972.4|30922.4|30970.6|30920.6|10
1642102080000|2022-01-13 19:28:00|30971.4|30921.4|30956.2|30936.2|30971.4|30937.4|30956.2|30921|10
1642102090000|2022-01-13 19:28:10|30956.3|30936.3|30955.8|30935.8|30956.4|30936.4|30955.4|30935.4|17
1642102100000|2022-01-13 19:28:20|30955.7|30935.7|30970.8|30920.8|30970.8|30935.7|30955.3|30919.8|7
1642102110000|2022-01-13 19:28:30|30970.9|30920.9|30971.5|30921.5|30971.5|30921.5|30970.1|30920.1|17
1642102120000|2022-01-13 19:28:40|30971.7|30921.7|30970.3|30920.3|30971.8|30921.8|30969.8|30919.8|13
1642102130000|2022-01-13 19:28:50|30970.2|30920.2|30971|30921|30971.2|30921.2|30970|30920|17
1642102140000|2022-01-13 19:29:00|30970.8|30920.8|30970.1|30920.1|30971.1|30937|30956.1|30920.1|10
1642102150000|2022-01-13 19:29:10|30970|30920|30970.9|30920.9|30970.9|30920.9|30969.6|30919.6|18
1642102160000|2022-01-13 19:29:20|30970.5|30920.5|30970.1|30920.1|30971|30921|30969.7|30919.7|13
1642102170000|2022-01-13 19:29:30|30969.8|30919.8|30970.6|30920.6|30970.7|30920.7|30969.7|30919.7|6
1642102180000|2022-01-13 19:29:40|30970.5|30920.5|30956|30936|30971.7|30936.4|30954.2|30919.4|19
1642102190000|2022-01-13 19:29:50|30956.7|30936.7|30970.4|30920.4|30970.4|30936.7|30955.1|30920.4|7
1642102200000|2022-01-13 19:30:00|30970|30920|30969.9|30919.9|30970.6|30920.6|30969.9|30919.9|13
1642102210000|2022-01-13 19:30:10|30969.8|30919.8|30955.9|30935.9|30970.5|30935.9|30955.4|30919.8|10
1642102220000|2022-01-13 19:30:20|30955.1|30935.1|30955.4|30935.4|30955.8|30935.8|30954.9|30934.9|9
1642102230000|2022-01-13 19:30:30|30953.7|30933.7|30971|30921|30973|30935.9|30953.5|30920.3|20
1642102240000|2022-01-13 19:30:40|30970.7|30920.7|30972.4|30922.4|30975.1|30925.1|30970.7|30920.7|21
1642102250000|2022-01-13 19:30:50|30973.2|30923.2|30969|30919|30973.2|30936.6|30954.8|30918.9|16
1642102260000|2022-01-13 19:31:00|30968.9|30918.9|30971.3|30921.3|30972.9|30937.3|30957.3|30918.9|19
1642102270000|2022-01-13 19:31:10|30971|30921|30968.3|30918.3|30971|30921|30968.3|30918.3|18
1642102280000|2022-01-13 19:31:20|30970.9|30920.9|30968.6|30918.6|30971.2|30921.2|30968|30918|23
1642102290000|2022-01-13 19:31:30|30968.9|30918.9|30969.3|30919.3|30969.3|30919.3|30968.7|30918.7|11
1642102300000|2022-01-13 19:31:40|30969.1|30919.1|30970.9|30920.9|30971.2|30921.2|30968.3|30918.3|17
1642102310000|2022-01-13 19:31:50|30970.3|30920.3|30971.6|30921.6|30972.1|30922.1|30970.2|30920.2|16
1642102320000|2022-01-13 19:32:00|30971.2|30921.2|30957.5|30937.5|30971.5|30937.5|30955.9|30920.9|16
1642102330000|2022-01-13 19:32:10|30957.8|30937.8|30956.9|30936.9|30957.8|30937.8|30955.8|30935.8|20
1642102340000|2022-01-13 19:32:20|30957.2|30937.2|30975.4|30925.4|30975.4|30939.6|30956.9|30922.8|19
1642102350000|2022-01-13 19:32:30|30957.8|30937.8|30957.8|30937.8|30958.3|30938.3|30956.5|30936.5|20
1642102360000|2022-01-13 19:32:40|30957.9|30937.9|30959.4|30939.4|30959.6|30939.6|30956.8|30936.8|14
1642102370000|2022-01-13 19:32:50|30959.1|30939.1|30957.1|30937.1|30959.3|30939.3|30957.1|30937.1|16
1642102380000|2022-01-13 19:33:00|30956.9|30936.9|30956.8|30936.8|30957.8|30937.8|30955.4|30935.4|26
1642102390000|2022-01-13 19:33:10|30957.1|30937.1|30956|30936|30957.1|30937.1|30956|30936|9
1642102400000|2022-01-13 19:33:20|30956.3|30936.3|30957|30937|30958.8|30938.8|30955.8|30935.8|18
1642102410000|2022-01-13 19:33:30|30969.9|30919.9|30956.8|30936.8|30972.3|30936.8|30955.4|30919.8|11
1642102420000|2022-01-13 19:33:40|30956.5|30936.5|30971.9|30921.9|30971.9|30936.9|30954.3|30918.4|23
1642102430000|2022-01-13 19:33:50|30969.7|30919.7|30974.5|30924.5|30974.5|30938.8|30958.4|30919.4|16
1642102440000|2022-01-13 19:34:00|30975.7|30925.7|30959.4|30939.4|30976.3|30939.4|30957.5|30924.1|15
1642102450000|2022-01-13 19:34:10|30959.2|30939.2|30958.3|30938.3|30959.2|30939.2|30958.2|30938.2|14
1642102460000|2022-01-13 19:34:20|30958.9|30938.9|30957.3|30937.3|30959|30939|30956.9|30936.9|16
1642102470000|2022-01-13 19:34:30|30957.2|30937.2|30971.8|30921.8|30972.4|30937.2|30956.1|30921.1|8
1642102480000|2022-01-13 19:34:40|30973.1|30923.1|30972.6|30922.6|30973.1|30923.1|30971.6|30921.6|10
1642102490000|2022-01-13 19:34:50|30972.2|30922.2|30970|30920|30972.6|30939.5|30956.4|30920|18
1642102500000|2022-01-13 19:35:00|30971.5|30921.5|30956.4|30936.4|30971.7|30937.3|30955.1|30921.5|25
1642102510000|2022-01-13 19:35:10|30956.3|30936.3|30954.9|30934.9|30956.4|30936.4|30954.9|30934.9|15
1642102520000|2022-01-13 19:35:20|30954.8|30934.8|30954.6|30934.6|30955.8|30935.8|30954.5|30934.5|15
1642102530000|2022-01-13 19:35:30|30954.9|30934.9|30955.2|30935.2|30955.3|30935.3|30954.6|30934.6|14
1642102540000|2022-01-13 19:35:40|30954.9|30934.9|30955|30935|30955.5|30935.5|30954.6|30934.6|10
1642102550000|2022-01-13 19:35:50|30954.8|30934.8|30954.2|30934.2|30955|30935|30953.7|30933.7|18
1642102560000|2022-01-13 19:36:00|30969.7|30919.7|30955|30935|30969.7|30935.2|30954.1|30919.3|16
1642102570000|2022-01-13 19:36:10|30955.2|30935.2|30956.2|30936.2|30956.2|30936.2|30954.9|30934.9|7
1642102580000|2022-01-13 19:36:20|30955.6|30935.6|30956|30936|30972.4|30936.3|30955.4|30920.1|20
1642102590000|2022-01-13 19:36:30|30955.8|30935.8|30970.7|30920.7|30970.9|30936.9|30955|30920.7|16
1642102600000|2022-01-13 19:36:40|30970.8|30920.8|30966.4|30916.4|30970.8|30935.6|30950.5|30915.2|27
1642102610000|2022-01-13 19:36:50|30966.1|30916.1|30966.2|30916.2|30967.4|30917.4|30965.8|30915.8|13
1642102620000|2022-01-13 19:37:00|30966.4|30916.4|30953.4|30933.4|30968.6|30933.5|30952.6|30916.4|19
1642102630000|2022-01-13 19:37:10|30953.6|30933.6|30954.7|30934.7|30954.7|30934.7|30953.1|30933.1|8
1642102640000|2022-01-13 19:37:20|30954.2|30934.2|30954.1|30934.1|30954.7|30934.7|30953.2|30933.2|10
1642102650000|2022-01-13 19:37:30|30954|30934|30953.6|30933.6|30954.2|30934.2|30953.6|30933.6|8
1642102660000|2022-01-13 19:37:40|30954|30934|30952.9|30932.9|30954|30934|30952.9|30932.9|7
1642102670000|2022-01-13 19:37:50|30953|30933|30969.2|30919.2|30969.2|30934.5|30953|30914.8|12
1642102680000|2022-01-13 19:38:00|30968.5|30918.5|30967.9|30917.9|30969|30919|30967.2|30917.2|14
1642102690000|2022-01-13 19:38:10|30967.6|30917.6|30952.7|30932.7|30967.6|30933.7|30952.7|30917.6|13
1642102700000|2022-01-13 19:38:20|30953.5|30933.5|30953.3|30933.3|30953.5|30933.5|30952.4|30932.4|16
1642102710000|2022-01-13 19:38:30|30953.2|30933.2|30953.3|30933.3|30953.7|30933.7|30952.9|30932.9|13
1642102720000|2022-01-13 19:38:40|30953|30933|30953.7|30933.7|30953.7|30933.7|30953|30933|11
1642102730000|2022-01-13 19:38:50|30953.2|30933.2|30954.2|30934.2|30954.4|30934.4|30952.7|30932.7|15
1642102740000|2022-01-13 19:39:00|30953|30933|30968.4|30918.4|30968.4|30933.8|30952.4|30917.2|8
1642102750000|2022-01-13 19:39:10|30967.9|30917.9|30953.9|30933.9|30968.2|30934.5|30953.2|30917.9|12
1642102760000|2022-01-13 19:39:20|30953.3|30933.3|30954.5|30934.5|30954.6|30934.6|30953.2|30933.2|12
1642102770000|2022-01-13 19:39:30|30954.7|30934.7|30954.4|30934.4|30955.9|30935.9|30954.4|30934.4|11
1642102780000|2022-01-13 19:39:40|30954.7|30934.7|30967.4|30917.4|30968.6|30934.7|30952.2|30914.7|19
1642102790000|2022-01-13 19:39:50|30966.9|30916.9|30967.1|30917.1|30968.6|30918.6|30966.7|30916.7|18
1642102800000|2022-01-13 19:40:00|30967.2|30917.2|30966.9|30916.9|30967.3|30917.3|30966.8|30916.8|12
1642102810000|2022-01-13 19:40:10|30952.7|30932.7|30953.9|30933.9|30968.1|30934.6|30952.7|30918.1|17
1642102820000|2022-01-13 19:40:20|30954.8|30934.8|30955.2|30935.2|30956.2|30936.2|30954.8|30934.8|13
1642102830000|2022-01-13 19:40:30|30954.6|30934.6|30954.2|30934.2|30970.1|30934.9|30954.2|30918.7|11
1642102840000|2022-01-13 19:40:40|30954.1|30934.1|30953.3|30933.3|30954.1|30934.1|30953.3|30933.3|15
1642102850000|2022-01-13 19:40:50|30953.4|30933.4|30953.1|30933.1|30953.4|30933.4|30953|30933|16
1642102860000|2022-01-13 19:41:00|30953.4|30933.4|30953.2|30933.2|30953.8|30933.8|30952.9|30932.9|8
1642102870000|2022-01-13 19:41:10|30953.1|30933.1|30970.2|30920.2|30970.7|30935.7|30953.1|30919|24
1642102880000|2022-01-13 19:41:20|30970.5|30920.5|30969.7|30919.7|30970.5|30920.5|30968.3|30918.3|12
1642102890000|2022-01-13 19:41:30|30954.7|30934.7|30954.4|30934.4|30954.7|30934.7|30953.9|30933.9|10
1642102900000|2022-01-13 19:41:40|30954.6|30934.6|30971.1|30921.1|30972.1|30939.8|30954.2|30921|17
1642102910000|2022-01-13 19:41:50|30971.2|30921.2|30972.2|30922.2|30973.5|30937.3|30956|30919.9|20
1642102920000|2022-01-13 19:42:00|30971.4|30921.4|30957.1|30937.1|30971.7|30937.3|30956.1|30921.4|14
1642102930000|2022-01-13 19:42:10|30957|30937|30956.1|30936.1|30957|30937|30956.1|30936.1|7
1642102940000|2022-01-13 19:42:20|30956.2|30936.2|30957.1|30937.1|30957.2|30937.2|30955.8|30935.8|7
1642102950000|2022-01-13 19:42:30|30957|30937|30956.8|30936.8|30957.7|30937.7|30956.4|30936.4|11
1642102960000|2022-01-13 19:42:40|30956.6|30936.6|30958.8|30938.8|30959|30939|30955.7|30935.7|19
1642102970000|2022-01-13 19:42:50|30958.9|30938.9|30958.3|30938.3|30973.7|30938.9|30956.9|30922.2|12
1642102980000|2022-01-13 19:43:00|30957.8|30937.8|30957|30937|30958.3|30938.3|30956.8|30936.8|16
1642102990000|2022-01-13 19:43:10|30956.9|30936.9|30959.4|30939.4|30959.5|30939.5|30956.9|30936.9|17
1642103000000|2022-01-13 19:43:20|30959.1|30939.1|30958.6|30938.6|30959.4|30939.4|30958.3|30938.3|11
1642103010000|2022-01-13 19:43:30|30958.2|30938.2|30958.4|30938.4|30958.6|30938.6|30957.7|30937.7|9
1642103020000|2022-01-13 19:43:40|30958.2|30938.2|30972.6|30922.6|30973.4|30938.3|30956.8|30921|17
1642103030000|2022-01-13 19:43:50|30972.2|30922.2|30971.4|30921.4|30972.9|30922.9|30971.4|30921.4|13
1642103040000|2022-01-13 19:44:00|30971.1|30921.1|30971.4|30921.4|30971.6|30921.6|30970.8|30920.8|16
1642103050000|2022-01-13 19:44:10|30970.9|30920.9|30969.8|30919.8|30970.9|30920.9|30969|30919|13
1642103060000|2022-01-13 19:44:20|30955.4|30935.4|30955.4|30935.4|30955.4|30935.4|30954.6|30934.6|10
1642103070000|2022-01-13 19:44:30|30955.5|30935.5|30954.8|30934.8|30970.6|30935.9|30954.8|30920.1|15
1642103080000|2022-01-13 19:44:40|30955.3|30935.3|30953.9|30933.9|30955.7|30935.7|30953.9|30933.9|16
1642103090000|2022-01-13 19:44:50|30953.5|30933.5|30967.2|30917.2|30968|30933.5|30953.5|30916.5|7
1642103100000|2022-01-13 19:45:00|30967.1|30917.1|30953.8|30933.8|30969.2|30934.1|30953.8|30917.1|19
1642103110000|2022-01-13 19:45:10|30953.7|30933.7|30953|30933|30954.1|30934.1|30952.9|30932.9|10
1642103120000|2022-01-13 19:45:20|30952.9|30932.9|30968.2|30918.2|30968.2|30933|30952.8|30917.4|18
1642103130000|2022-01-13 19:45:30|30968.1|30918.1|30967.5|30917.5|30968.7|30932.7|30952.7|30917.4|13
1642103140000|2022-01-13 19:45:40|30968.4|30918.4|30966.5|30916.5|30968.4|30932.6|30951.5|30915.4|20
1642103150000|2022-01-13 19:45:50|30967|30917|30951.2|30931.2|30967|30931.9|30951|30916.5|13
1642103160000|2022-01-13 19:46:00|30951.5|30931.5|30952|30932|30952.6|30932.6|30951.4|30931.4|11
1642103170000|2022-01-13 19:46:10|30950.3|30930.3|30950.9|30930.9|30952.5|30932.5|30950.2|30930.2|12
1642103180000|2022-01-13 19:46:20|30951|30931|30951.6|30931.6|30966.6|30932.2|30950.7|30915.7|13
1642103190000|2022-01-13 19:46:30|30951.5|30931.5|30950.3|30930.3|30951.9|30931.9|30950.3|30930.3|16
1642103200000|2022-01-13 19:46:40|30950.1|30930.1|30949.9|30929.9|30950.8|30930.8|30949.3|30929.3|20
1642103210000|2022-01-13 19:46:50|30949.5|30929.5|30949.1|30929.1|30949.6|30929.6|30948.8|30928.8|12
1642103220000|2022-01-13 19:47:00|30949.2|30929.2|30951.4|30931.4|30951.4|30931.4|30949.1|30929.1|15
1642103230000|2022-01-13 19:47:10|30950.9|30930.9|30965.3|30915.3|30965.7|30930.9|30950.2|30914.7|9
1642103240000|2022-01-13 19:47:20|30965.2|30915.2|30950|30930|30965.2|30930.4|30949.7|30915.2|11
1642103250000|2022-01-13 19:47:30|30949.7|30929.7|30949.5|30929.5|30949.9|30929.9|30948.5|30928.5|13
1642103260000|2022-01-13 19:47:40|30949.6|30929.6|30951.2|30931.2|30951.2|30931.2|30949.1|30929.1|12
1642103270000|2022-01-13 19:47:50|30950.8|30930.8|30950.3|30930.3|30950.9|30930.9|30949.9|30929.9|9
1642103280000|2022-01-13 19:48:00|30950.6|30930.6|30953.4|30933.4|30969.8|30935.1|30950.6|30918.3|25
1642103290000|2022-01-13 19:48:10|30953.3|30933.3|30956.3|30936.3|30956.3|30936.3|30953.3|30933.3|16
1642103300000|2022-01-13 19:48:20|30956.4|30936.4|30955.8|30935.8|30956.4|30936.4|30955.8|30935.8|5
1642103310000|2022-01-13 19:48:30|30956|30936|30955.7|30935.7|30956.1|30936.1|30954.2|30934.2|14
1642103320000|2022-01-13 19:48:40|30955.8|30935.8|30955.6|30935.6|30972.7|30936.3|30955.4|30921.5|20
1642103330000|2022-01-13 19:48:50|30955.8|30935.8|30955.9|30935.9|30956|30936|30954.8|30934.8|18
1642103340000|2022-01-13 19:49:00|30955.8|30935.8|30954.7|30934.7|30955.8|30935.8|30954.7|30934.7|6
1642103350000|2022-01-13 19:49:10|30955|30935|30970.4|30920.4|30970.4|30936.4|30954.3|30918.2|8
1642103360000|2022-01-13 19:49:20|30971.2|30921.2|30969.7|30919.7|30972.3|30936.8|30955.6|30919.6|19
1642103370000|2022-01-13 19:49:30|30970.8|30920.8|30955.1|30935.1|30972|30935.8|30954.2|30920.8|21
1642103380000|2022-01-13 19:49:40|30954.7|30934.7|30955.2|30935.2|30955.4|30935.4|30954.3|30934.3|12
1642103390000|2022-01-13 19:49:50|30957.1|30937.1|30970.9|30920.9|30970.9|30937.5|30956.5|30920.9|17
1642103400000|2022-01-13 19:50:00|30968.5|30918.5|30971.5|30921.5|30972.5|30922.5|30968.5|30918.5|19
1642103410000|2022-01-13 19:50:10|30970.5|30920.5|30955.2|30935.2|30970.6|30936.4|30955.2|30920.5|8
1642103420000|2022-01-13 19:50:20|30955.3|30935.3|30955.7|30935.7|30955.7|30935.7|30955.3|30935.3|3
1642103430000|2022-01-13 19:50:30|30953.6|30933.6|30972.3|30922.3|30974.5|30935.6|30953.4|30918.1|16
1642103440000|2022-01-13 19:50:40|30973.2|30923.2|30970.1|30920.1|30973.2|30923.2|30970.1|30920.1|8
1642103450000|2022-01-13 19:50:50|30971.1|30921.1|30956.2|30936.2|30971.4|30936.4|30955.8|30920.4|12
1642103460000|2022-01-13 19:51:00|30955.3|30935.3|30953|30933|30969.2|30935.8|30952.6|30917.3|20
1642103470000|2022-01-13 19:51:10|30952.6|30932.6|30953.1|30933.1|30953.4|30933.4|30952.6|30932.6|18
1642103480000|2022-01-13 19:51:20|30953.2|30933.2|30953.1|30933.1|30953.4|30933.4|30952.8|30932.8|7
1642103490000|2022-01-13 19:51:30|30953|30933|30952.8|30932.8|30953.1|30933.1|30952.3|30932.3|10
1642103500000|2022-01-13 19:51:40|30953.1|30933.1|30953.4|30933.4|30953.4|30933.4|30952.8|30932.8|7
1642103510000|2022-01-13 19:51:50|30952.9|30932.9|30953.2|30933.2|30969|30933.4|30952.1|30915.4|20
1642103520000|2022-01-13 19:52:00|30952.8|30932.8|30951.7|30931.7|30953.3|30933.3|30951.5|30931.5|18
1642103530000|2022-01-13 19:52:10|30951.8|30931.8|30951.4|30931.4|30952.3|30932.3|30951.4|30931.4|13
1642103540000|2022-01-13 19:52:20|30951.7|30931.7|30950.3|30930.3|30951.7|30931.7|30949.9|30929.9|14
1642103550000|2022-01-13 19:52:30|30950.2|30930.2|30951.1|30931.1|30951.5|30931.5|30950.1|30930.1|16
1642103560000|2022-01-13 19:52:40|30950.4|30930.4|30950.4|30930.4|30950.7|30930.7|30950.1|30930.1|14
1642103570000|2022-01-13 19:52:50|30950.3|30930.3|30950.5|30930.5|30951.3|30931.3|30949.8|30929.8|15
1642103580000|2022-01-13 19:53:00|30951.2|30931.2|30951.5|30931.5|30968.1|30932.3|30951.2|30914.3|15
1642103590000|2022-01-13 19:53:10|30952.1|30932.1|30967.6|30917.6|30970.7|30932.2|30951.4|30917.6|22
1642103600000|2022-01-13 19:53:20|30967.3|30917.3|30952.8|30932.8|30968.9|30933.2|30952.7|30917.3|15
1642103610000|2022-01-13 19:53:30|30952.7|30932.7|30969.7|30919.7|30969.7|30935.3|30952.5|30917.6|14
1642103620000|2022-01-13 19:53:40|30968.9|30918.9|30968.9|30918.9|30970.4|30920.4|30967.8|30917.8|13
1642103630000|2022-01-13 19:53:50|30968.5|30918.5|30955.8|30935.8|30969.5|30935.8|30954.2|30918.1|9
1642103640000|2022-01-13 19:54:00|30955.7|30935.7|30955.7|30935.7|30956.5|30936.5|30955.7|30935.7|9
1642103650000|2022-01-13 19:54:10|30955.8|30935.8|30956.3|30936.3|30957|30937|30954.8|30934.8|13
1642103660000|2022-01-13 19:54:20|30955.8|30935.8|30955.4|30935.4|30956.1|30936.1|30953.5|30933.5|17
1642103670000|2022-01-13 19:54:30|30956.1|30936.1|30955.2|30935.2|30956.1|30936.1|30953.9|30933.9|22
1642103680000|2022-01-13 19:54:40|30955.1|30935.1|30956.9|30936.9|30957.9|30937.9|30954.9|30934.9|18
1642103690000|2022-01-13 19:54:50|30957.2|30937.2|30957.3|30937.3|30957.4|30937.4|30956.6|30936.6|11
1642103700000|2022-01-13 19:55:00|30957|30937|30956|30936|30957.4|30937.4|30955.9|30935.9|11
1642103710000|2022-01-13 19:55:10|30956.1|30936.1|30956.8|30936.8|30956.9|30936.9|30955.8|30935.8|16
1642103720000|2022-01-13 19:55:20|30956.7|30936.7|30957.4|30937.4|30957.9|30937.9|30955.9|30935.9|13
1642103730000|2022-01-13 19:55:30|30957.8|30937.8|30957.9|30937.9|30958.3|30938.3|30957.3|30937.3|22
1642103740000|2022-01-13 19:55:40|30959.7|30939.7|30972.1|30922.1|30974.1|30939.7|30957.1|30922.1|27
1642103750000|2022-01-13 19:55:50|30972.2|30922.2|30957.3|30937.3|30972.7|30937.3|30956.9|30921.5|15
1642103760000|2022-01-13 19:56:00|30956.7|30936.7|30957.1|30937.1|30957.2|30937.2|30952.5|30932.5|25
1642103770000|2022-01-13 19:56:10|30956.6|30936.6|30956.5|30936.5|30956.8|30936.8|30955.7|30935.7|20
1642103780000|2022-01-13 19:56:20|30956.2|30936.2|30955.7|30935.7|30956.8|30936.8|30955.7|30935.7|16
1642103790000|2022-01-13 19:56:30|30956|30936|30969|30919|30970|30936|30954|30918.4|25
1642103800000|2022-01-13 19:56:40|30953.9|30933.9|30969.3|30919.3|30970.3|30933.9|30952.6|30917.3|32
1642103810000|2022-01-13 19:56:50|30969.1|30919.1|30970.3|30920.3|30973|30936.1|30955.6|30919.1|25
1642103820000|2022-01-13 19:57:00|30969.8|30919.8|30971.3|30921.3|30971.5|30921.5|30969.8|30919.8|18
1642103830000|2022-01-13 19:57:10|30971|30921|30955.4|30935.4|30971.2|30936.7|30955.1|30921|20
1642103840000|2022-01-13 19:57:20|30955.5|30935.5|30969.2|30919.2|30969.6|30937|30955.1|30918.6|21
1642103850000|2022-01-13 19:57:30|30968.6|30918.6|30967.6|30917.6|30969.2|30934.7|30954.7|30916.3|23
1642103860000|2022-01-13 19:57:40|30967.2|30917.2|30952.5|30932.5|30967.8|30933.1|30952.2|30917.2|19
1642103870000|2022-01-13 19:57:50|30952.2|30932.2|30951.6|30931.6|30966.8|30932.6|30950.4|30914.7|27
1642103880000|2022-01-13 19:58:00|30951.7|30931.7|30953.4|30933.4|30953.6|30933.6|30951.6|30931.6|22
1642103890000|2022-01-13 19:58:10|30953.2|30933.2|30953|30933|30954.2|30934.2|30952.2|30932.2|23
1642103900000|2022-01-13 19:58:20|30953.1|30933.1|30970.9|30920.9|30970.9|30935.4|30953.1|30920.9|21
1642103910000|2022-01-13 19:58:30|30970.8|30920.8|30967.1|30917.1|30971.4|30934.9|30953.2|30917|27
1642103920000|2022-01-13 19:58:40|30967.4|30917.4|30953.2|30933.2|30967.4|30933.7|30952.8|30917.4|15
1642103930000|2022-01-13 19:58:50|30953.3|30933.3|30952.8|30932.8|30953.7|30933.7|30952.5|30932.5|17
1642103940000|2022-01-13 19:59:00|30953.6|30933.6|30954.6|30934.6|30956.3|30936.3|30953.6|30933.6|24
1642103950000|2022-01-13 19:59:10|30969|30919|30954.2|30934.2|30969|30934.4|30953.4|30918|23
1642103960000|2022-01-13 19:59:20|30954.1|30934.1|30956|30936|30956.5|30936.5|30954.1|30934.1|21
1642103970000|2022-01-13 19:59:30|30955.5|30935.5|30957.7|30937.7|30971.9|30938.4|30954.9|30921.7|28
1642103980000|2022-01-13 19:59:40|30957.2|30937.2|30960.1|30940.1|30974.2|30941.2|30957.2|30922.7|29
1642103990000|2022-01-13 19:59:50|30959.7|30939.7|30959.1|30939.1|30960.2|30940.2|30958.8|30938.8|19
1642104000000|2022-01-13 20:00:00|30959.6|30939.6|30977.8|30927.8|30977.8|30942|30959.6|30924.9|22
1642104010000|2022-01-13 20:00:10|30977.7|30927.7|30977|30927|30979.7|30929.7|30976.8|30926.8|25
1642104020000|2022-01-13 20:00:20|30976.2|30926.2|30976.5|30926.5|30976.8|30926.8|30975.6|30925.6|17
1642104030000|2022-01-13 20:00:30|30975.8|30925.8|30974.9|30924.9|30975.9|30925.9|30974.5|30924.5|15
1642104040000|2022-01-13 20:00:40|30975.1|30925.1|30974.6|30924.6|30975.4|30925.4|30974.6|30924.6|16
1642104050000|2022-01-13 20:00:50|30975|30925|30972.7|30922.7|30975|30925|30972.1|30922.1|27
1642104060000|2022-01-13 20:01:00|30974.2|30924.2|30972.7|30922.7|30974.2|30924.2|30972.7|30922.7|28
1642104070000|2022-01-13 20:01:10|30972.8|30922.8|30973.6|30923.6|30974.2|30924.2|30972.3|30922.3|20
1642104080000|2022-01-13 20:01:20|30973.9|30923.9|30972.4|30922.4|30973.9|30923.9|30972.4|30922.4|21
1642104090000|2022-01-13 20:01:30|30973.1|30923.1|30973.2|30923.2|30973.2|30923.2|30972.3|30922.3|18
1642104100000|2022-01-13 20:01:40|30958.7|30938.7|30958.1|30938.1|30958.7|30938.7|30957.9|30937.9|15
1642104110000|2022-01-13 20:01:50|30957.1|30937.1|30960.4|30940.4|30973.6|30940.4|30956.3|30920.9|27
1642104120000|2022-01-13 20:02:00|30960.6|30940.6|30960.4|30940.4|30960.6|30940.6|30959.7|30939.7|17
1642104130000|2022-01-13 20:02:10|30960.1|30940.1|30960.1|30940.1|30977.4|30941.4|30960|30925.4|26
1642104140000|2022-01-13 20:02:20|30960.2|30940.2|30961.3|30941.3|30961.3|30941.3|30960.1|30940.1|20
1642104150000|2022-01-13 20:02:30|30961.8|30941.8|30964|30944|30964.2|30944.2|30961.8|30941.8|25
1642104160000|2022-01-13 20:02:40|30963.9|30943.9|30979.3|30929.3|30979.3|30945.3|30963.4|30928.1|25
1642104170000|2022-01-13 20:02:50|30964.2|30944.2|30963.1|30943.1|30965|30945|30963.1|30943.1|21
1642104180000|2022-01-13 20:03:00|30964.8|30944.8|30965.5|30945.5|30966|30946|30964.6|30944.6|15
1642104190000|2022-01-13 20:03:10|30965.7|30945.7|30966|30946|30966.1|30946.1|30964.5|30944.5|17
1642104200000|2022-01-13 20:03:20|30965.9|30945.9|30965.9|30945.9|30966.3|30946.3|30965.6|30945.6|12
1642104210000|2022-01-13 20:03:30|30966.5|30946.5|30981.8|30931.8|30981.9|30947.3|30965.6|30931.5|11
1642104220000|2022-01-13 20:03:40|30981.5|30931.5|30965.1|30945.1|30981.5|30945.1|30964.7|30930.6|14
1642104230000|2022-01-13 20:03:50|30965.2|30945.2|30968.1|30948.1|30968.1|30948.1|30964.7|30944.7|15
1642104240000|2022-01-13 20:04:00|30969.2|30949.2|30969.7|30949.7|30982.7|30950.3|30968.2|30932.5|19
1642104250000|2022-01-13 20:04:10|30983.5|30933.5|30968|30948|30984|30949|30967.3|30932.3|29
1642104260000|2022-01-13 20:04:20|30967.7|30947.7|30967.6|30947.6|30968.2|30948.2|30967.4|30947.4|19
1642104270000|2022-01-13 20:04:30|30967.7|30947.7|30970|30950|30970.3|30950.3|30967.6|30947.6|26
1642104280000|2022-01-13 20:04:40|30970.1|30950.1|30969.4|30949.4|30970.1|30950.1|30968.8|30948.8|18
1642104290000|2022-01-13 20:04:50|30969.8|30949.8|30968.4|30948.4|30969.8|30949.8|30968.3|30948.3|17
1642104300000|2022-01-13 20:05:00|30968.3|30948.3|30983.9|30933.9|30983.9|30949.7|30967.8|30932.5|17
1642104310000|2022-01-13 20:05:10|30983|30933|30983|30933|30984.6|30934.6|30983|30933|14
1642104320000|2022-01-13 20:05:20|30983.5|30933.5|30968.1|30948.1|30984.4|30948.7|30967.9|30933.4|15
1642104330000|2022-01-13 20:05:30|30967.9|30947.9|30982|30932|30982|30948.1|30967.2|30931.2|22
1642104340000|2022-01-13 20:05:40|30982.3|30932.3|30982.1|30932.1|30982.5|30932.5|30982.1|30932.1|9
1642104350000|2022-01-13 20:05:50|30981.9|30931.9|30967.8|30947.8|30982.8|30947.8|30967.8|30931.9|14
1642104360000|2022-01-13 20:06:00|30967.7|30947.7|30967.9|30947.9|30984.3|30948.7|30967.2|30934.3|12
1642104370000|2022-01-13 20:06:10|30968.2|30948.2|30982.4|30932.4|30983.9|30948.2|30966.9|30930.3|20
1642104380000|2022-01-13 20:06:20|30982.2|30932.2|30980.9|30930.9|30982.9|30947.1|30967.1|30930|24
1642104390000|2022-01-13 20:06:30|30980.3|30930.3|30964.4|30944.4|30981.1|30945.5|30963.5|30926.5|20
1642104400000|2022-01-13 20:06:40|30964.5|30944.5|30965.2|30945.2|30965.9|30945.9|30964.5|30944.5|12
1642104410000|2022-01-13 20:06:50|30965.5|30945.5|30965.2|30945.2|30965.6|30945.6|30965.1|30945.1|6
1642104420000|2022-01-13 20:07:00|30965.3|30945.3|30964.8|30944.8|30965.3|30945.3|30964.5|30944.5|12
1642104430000|2022-01-13 20:07:10|30964.9|30944.9|30964.8|30944.8|30978.6|30944.9|30963.5|30928.3|23
1642104440000|2022-01-13 20:07:20|30964.7|30944.7|30963.5|30943.5|30964.7|30944.7|30962.7|30942.7|23
1642104450000|2022-01-13 20:07:30|30963.3|30943.3|30964.5|30944.5|30965.4|30945.4|30963.2|30943.2|17
1642104460000|2022-01-13 20:07:40|30964.7|30944.7|30964.9|30944.9|30964.9|30944.9|30964.1|30944.1|9
1642104470000|2022-01-13 20:07:50|30964.3|30944.3|30964|30944|30965|30945|30964|30944|15
1642104480000|2022-01-13 20:08:00|30963.8|30943.8|30962.8|30942.8|30978.6|30944.7|30962.1|30928.6|24
1642104490000|2022-01-13 20:08:10|30962.4|30942.4|30962.7|30942.7|30963.2|30943.2|30962.1|30942.1|13
1642104500000|2022-01-13 20:08:20|30962.1|30942.1|30977.9|30927.9|30978.1|30942.1|30962|30925.8|14
1642104510000|2022-01-13 20:08:30|30978|30928|30978.4|30928.4|30978.4|30928.4|30977.4|30927.4|9
1642104520000|2022-01-13 20:08:40|30978|30928|30962.9|30942.9|30978.2|30942.9|30962.9|30927.7|8
1642104530000|2022-01-13 20:08:50|30962.4|30942.4|30976.1|30926.1|30976.1|30942.4|30961.4|30926.1|5
1642104540000|2022-01-13 20:09:00|30976.7|30926.7|30978.2|30928.2|30981.3|30944|30961.1|30926.2|22
1642104550000|2022-01-13 20:09:10|30977.3|30927.3|30978.1|30928.1|30978.7|30928.7|30976.3|30926.3|14
1642104560000|2022-01-13 20:09:20|30978|30928|30977.4|30927.4|30978.2|30928.2|30977.3|30927.3|17
1642104570000|2022-01-13 20:09:30|30978.4|30928.4|30976.9|30926.9|30978.4|30928.4|30976.9|30926.9|14
1642104580000|2022-01-13 20:09:40|30976.8|30926.8|30975.3|30925.3|30976.9|30926.9|30975.3|30925.3|8
1642104590000|2022-01-13 20:09:50|30974.9|30924.9|30960.9|30940.9|30976.1|30940.9|30960.9|30924.9|12
1642104600000|2022-01-13 20:10:00|30960.6|30940.6|30975.8|30925.8|30975.8|30941.4|30960.2|30925.8|10
1642104610000|2022-01-13 20:10:10|30976.1|30926.1|30961.9|30941.9|30976.1|30941.9|30961.5|30924.1|14
1642104620000|2022-01-13 20:10:20|30961.2|30941.2|30961.5|30941.5|30961.8|30941.8|30961.2|30941.2|11
1642104630000|2022-01-13 20:10:30|30963.3|30943.3|30963.2|30943.2|30963.7|30943.7|30963.1|30943.1|14
1642104640000|2022-01-13 20:10:40|30963.1|30943.1|30977.7|30927.7|30978|30943.1|30962.9|30927.3|11
1642104650000|2022-01-13 20:10:50|30962.8|30942.8|30965.5|30945.5|30965.8|30945.8|30962.8|30942.8|12
1642104660000|2022-01-13 20:11:00|30965.7|30945.7|30964.5|30944.5|30966|30946|30964.5|30944.5|16
1642104670000|2022-01-13 20:11:10|30964.4|30944.4|30964.4|30944.4|30964.6|30944.6|30964.2|30944.2|9
1642104680000|2022-01-13 20:11:20|30964.2|30944.2|30978.9|30928.9|30978.9|30944.2|30964.1|30928.4|9
1642104690000|2022-01-13 20:11:30|30978.8|30928.8|30962.8|30942.8|30979.3|30944.2|30962.8|30928.5|10
1642104700000|2022-01-13 20:11:40|30963.4|30943.4|30965.3|30945.3|30980|30945.9|30963.4|30929|19
1642104710000|2022-01-13 20:11:50|30965.5|30945.5|30966.6|30946.6|30967|30947|30964.6|30944.6|15
1642104720000|2022-01-13 20:12:00|30966.5|30946.5|30966.6|30946.6|30966.9|30946.9|30966.2|30946.2|9
1642104730000|2022-01-13 20:12:10|30966.9|30946.9|30980.8|30930.8|30980.8|30948.1|30965.9|30930.8|10
1642104740000|2022-01-13 20:12:20|30981.6|30931.6|30982.7|30932.7|30983|30948.6|30967.8|30930.9|22
1642104750000|2022-01-13 20:12:30|30982.1|30932.1|30967.3|30947.3|30982.9|30947.5|30966.8|30931.9|12
1642104760000|2022-01-13 20:12:40|30967.2|30947.2|30967|30947|30967.5|30947.5|30966.6|30946.6|12
1642104770000|2022-01-13 20:12:50|30966.5|30946.5|30984.2|30934.2|30986.4|30950.2|30966.5|30934.2|16
1642104780000|2022-01-13 20:13:00|30984|30934|30984.3|30934.3|30984.8|30934.8|30983.2|30933.2|17
1642104790000|2022-01-13 20:13:10|30984.5|30934.5|30982.2|30932.2|30984.5|30949|30968.3|30932.2|15
1642104800000|2022-01-13 20:13:20|30982.8|30932.8|30968.1|30948.1|30983.6|30948.4|30968.1|30932.8|17
1642104810000|2022-01-13 20:13:30|30967.9|30947.9|30987.5|30937.5|30987.9|30953.7|30967.9|30937.1|19
1642104820000|2022-01-13 20:13:40|30972.2|30952.2|30971.3|30951.3|30972.4|30952.4|30971.3|30951.3|13
1642104830000|2022-01-13 20:13:50|30971.2|30951.2|30970.7|30950.7|30971.2|30951.2|30970.7|30950.7|9
1642104840000|2022-01-13 20:14:00|30970.8|30950.8|30971.8|30951.8|30972|30952|30970.8|30950.8|23
1642104850000|2022-01-13 20:14:10|30972|30952|30986.3|30936.3|30986.3|30952|30970.3|30935.2|20
1642104860000|2022-01-13 20:14:20|30986.1|30936.1|30984|30934|30987.3|30952.6|30971|30934|14
1642104870000|2022-01-13 20:14:30|30984.9|30934.9|30974.7|30954.7|30984.9|30955|30970.9|30934.9|11
1642104880000|2022-01-13 20:14:40|30975|30955|30975.1|30955.1|30975.4|30955.4|30974.4|30954.4|20
1642104890000|2022-01-13 20:14:50|30975.2|30955.2|30974.9|30954.9|30975.3|30955.3|30974.5|30954.5|11
1642104900000|2022-01-13 20:15:00|30974|30954|30975|30955|30990.6|30955.4|30974|30940|14
1642104910000|2022-01-13 20:15:10|30974.5|30954.5|30974.5|30954.5|30975.3|30955.3|30974.4|30954.4|11
1642104920000|2022-01-13 20:15:20|30975|30955|30975.1|30955.1|30975.1|30955.1|30974.5|30954.5|5
1642104930000|2022-01-13 20:15:30|30975|30955|30974.5|30954.5|30989.8|30955.4|30973.6|30937.8|20
1642104940000|2022-01-13 20:15:40|30974|30954|30973.8|30953.8|30975.8|30955.8|30973.1|30953.1|17
1642104950000|2022-01-13 20:15:50|30973.6|30953.6|30989.4|30939.4|30990|30954.3|30973.6|30937|27
1642104960000|2022-01-13 20:16:00|30989.5|30939.5|30976|30956|30990.1|30956|30973.7|30939.2|22
1642104970000|2022-01-13 20:16:10|30975.7|30955.7|30974.3|30954.3|30976.1|30956.1|30974.3|30954.3|13
1642104980000|2022-01-13 20:16:20|30974|30954|30974.2|30954.2|30974.4|30954.4|30973.6|30953.6|15
1642104990000|2022-01-13 20:16:30|30973.9|30953.9|30974|30954|30974.7|30954.7|30973.8|30953.8|17
1642105000000|2022-01-13 20:16:40|30974.1|30954.1|30973.2|30953.2|30974.5|30954.5|30973.2|30953.2|13
1642105010000|2022-01-13 20:16:50|30973.1|30953.1|30974.2|30954.2|30974.8|30954.8|30973|30953|16
1642105020000|2022-01-13 20:17:00|30974.1|30954.1|30974.3|30954.3|30974.7|30954.7|30974|30954|14
1642105030000|2022-01-13 20:17:10|30974.1|30954.1|30974.6|30954.6|30975.7|30955.7|30974.1|30954.1|13
1642105040000|2022-01-13 20:17:20|30974.7|30954.7|30974.7|30954.7|30989.6|30955|30974.3|30939.5|10
1642105050000|2022-01-13 20:17:30|30974.6|30954.6|30974|30954|30974.8|30954.8|30974|30954|12
1642105060000|2022-01-13 20:17:40|30988|30938|30975.6|30955.6|30988.1|30956.8|30975.5|30938|12
1642105070000|2022-01-13 20:17:50|30974.4|30954.4|30975.4|30955.4|30975.5|30955.5|30974.4|30954.4|14
1642105080000|2022-01-13 20:18:00|30975.6|30955.6|30975.1|30955.1|30975.9|30955.9|30975.1|30955.1|14
1642105090000|2022-01-13 20:18:10|30975.5|30955.5|30989.6|30939.6|30990.1|30955.8|30975.5|30939.6|11
1642105100000|2022-01-13 20:18:20|30989.5|30939.5|30990.3|30940.3|30990.8|30940.8|30989.5|30939.5|13
1642105110000|2022-01-13 20:18:30|30990.7|30940.7|30988.8|30938.8|30990.7|30940.7|30988.8|30938.8|9
1642105120000|2022-01-13 20:18:40|30989.2|30939.2|30977|30957|30989.9|30957.4|30976.3|30939.2|19
1642105130000|2022-01-13 20:18:50|30976.8|30956.8|30976.5|30956.5|30977.3|30957.3|30976.5|30956.5|14
1642105140000|2022-01-13 20:19:00|30976.2|30956.2|30975.9|30955.9|30976.8|30956.8|30975.9|30955.9|10
1642105150000|2022-01-13 20:19:10|30976.2|30956.2|30976.1|30956.1|30976.5|30956.5|30976.1|30956.1|12
1642105160000|2022-01-13 20:19:20|30976.4|30956.4|30976.3|30956.3|30992|30956.9|30974.9|30940.6|17
1642105170000|2022-01-13 20:19:30|30977.9|30957.9|30992.3|30942.3|30992.9|30957.9|30975.2|30940|16
1642105180000|2022-01-13 20:19:40|30993.2|30943.2|30977.1|30957.1|30993.2|30958.5|30977|30943|16
1642105190000|2022-01-13 20:19:50|30976.8|30956.8|30977|30957|30977.5|30957.5|30976.8|30956.8|7
1642105200000|2022-01-13 20:20:00|30977.1|30957.1|30976.3|30956.3|30977.1|30957.1|30976.1|30956.1|10
1642105210000|2022-01-13 20:20:10|30976.2|30956.2|30991.5|30941.5|30991.5|30956.7|30975.9|30941.5|13
1642105220000|2022-01-13 20:20:20|30990|30940|30989.7|30939.7|30991.9|30956.1|30974.8|30939.7|17
1642105230000|2022-01-13 20:20:30|30990|30940|30975.5|30955.5|30990|30955.9|30975.5|30939.2|11
1642105240000|2022-01-13 20:20:40|30975.4|30955.4|30976.1|30956.1|30976.2|30956.2|30975.4|30955.4|9
1642105250000|2022-01-13 20:20:50|30975.5|30955.5|30993.9|30943.9|30994.1|30959.1|30975.4|30943.1|22
1642105260000|2022-01-13 20:21:00|30994.3|30944.3|30977.8|30957.8|30994.3|30958.9|30977.8|30942.8|16
1642105270000|2022-01-13 20:21:10|30978.1|30958.1|30976.7|30956.7|30978.4|30958.4|30976.7|30956.7|12
1642105280000|2022-01-13 20:21:20|30976.9|30956.9|30989.8|30939.8|30989.8|30957.4|30976.1|30939.8|8
1642105290000|2022-01-13 20:21:30|30989.2|30939.2|30989.6|30939.6|30991.3|30941.3|30988.1|30938.1|16
1642105300000|2022-01-13 20:21:40|30989.7|30939.7|30989|30939|30989.9|30939.9|30988.9|30938.9|14
1642105310000|2022-01-13 20:21:50|30989.2|30939.2|30988.3|30938.3|30989.2|30939.2|30988.3|30938.3|12
1642105320000|2022-01-13 20:22:00|30988.6|30938.6|30973.4|30953.4|30988.6|30953.5|30973.1|30938|6
1642105330000|2022-01-13 20:22:10|30973.7|30953.7|30987.2|30937.2|30988.7|30953.7|30971.9|30936|17
1642105340000|2022-01-13 20:22:20|30987.5|30937.5|30986.5|30936.5|30988|30938|30986.4|30936.4|10
1642105350000|2022-01-13 20:22:30|30986.8|30936.8|30989.3|30939.3|30989.6|30939.6|30986.8|30936.8|8
1642105360000|2022-01-13 20:22:40|30989.4|30939.4|30972.4|30952.4|30989.4|30953.7|30972.2|30938.4|6
1642105370000|2022-01-13 20:22:50|30973.3|30953.3|30974.7|30954.7|30988.8|30954.7|30973.3|30938.3|10
1642105380000|2022-01-13 20:23:00|30974.9|30954.9|30988.3|30938.3|30988.7|30954.9|30974|30937.5|14
1642105390000|2022-01-13 20:23:10|30987.8|30937.8|30972.9|30952.9|30987.8|30953.9|30972.6|30937.8|17
1642105400000|2022-01-13 20:23:20|30972.7|30952.7|30972.8|30952.8|30972.8|30952.8|30972.3|30952.3|16
1642105410000|2022-01-13 20:23:30|30973.3|30953.3|30972.5|30952.5|30973.3|30953.3|30972.4|30952.4|18
1642105420000|2022-01-13 20:23:40|30972.8|30952.8|30972.1|30952.1|30973|30953|30972|30952|14
1642105430000|2022-01-13 20:23:50|30972|30952|30972.2|30952.2|30973.6|30953.6|30972|30952|17
1642105440000|2022-01-13 20:24:00|30972.4|30952.4|30970|30950|30986.1|30952.4|30969.3|30936|16
1642105450000|2022-01-13 20:24:10|30970.2|30950.2|30968.2|30948.2|30970.3|30950.3|30967.9|30947.9|15
1642105460000|2022-01-13 20:24:20|30968.3|30948.3|30969|30949|30969.1|30949.1|30967.8|30947.8|10
1642105470000|2022-01-13 20:24:30|30969.1|30949.1|30970|30950|30970.1|30950.1|30968.3|30948.3|12
1642105480000|2022-01-13 20:24:40|30970.2|30950.2|30972.5|30952.5|30972.5|30952.5|30968.2|30948.2|10
1642105490000|2022-01-13 20:24:50|30971|30951|30983.1|30933.1|30983.1|30952.3|30969.1|30933.1|12
1642105500000|2022-01-13 20:25:00|30984.2|30934.2|30968.6|30948.6|30986.1|30949.2|30966.1|30934.2|21
1642105510000|2022-01-13 20:25:10|30969.1|30949.1|30968.7|30948.7|30969.5|30949.5|30967.9|30947.9|15
1642105520000|2022-01-13 20:25:20|30968.3|30948.3|30968.2|30948.2|30969.4|30949.4|30968|30948|16
1642105530000|2022-01-13 20:25:30|30968.1|30948.1|30965.6|30945.6|30968.1|30948.1|30965.3|30945.3|17
1642105540000|2022-01-13 20:25:40|30965.7|30945.7|30965.6|30945.6|30966.7|30946.7|30965.2|30945.2|15
1642105550000|2022-01-13 20:25:50|30965.9|30945.9|30979.9|30929.9|30979.9|30946.5|30965.5|30929.9|15
1642105560000|2022-01-13 20:26:00|30979.7|30929.7|30966.1|30946.1|30982|30947|30965.9|30929.7|21
1642105570000|2022-01-13 20:26:10|30965.8|30945.8|30967.1|30947.1|30967.2|30947.2|30965.8|30945.8|12
1642105580000|2022-01-13 20:26:20|30966.8|30946.8|30967.1|30947.1|30967.5|30947.5|30966.7|30946.7|14
1642105590000|2022-01-13 20:26:30|30967.5|30947.5|30967.2|30947.2|30967.6|30947.6|30966.7|30946.7|16
1642105600000|2022-01-13 20:26:40|30967.4|30947.4|30966.3|30946.3|30967.4|30947.4|30965.4|30945.4|13
1642105610000|2022-01-13 20:26:50|30967.4|30947.4|30980|30930|30981.3|30947.5|30967.4|30929.9|12
1642105620000|2022-01-13 20:27:00|30980.3|30930.3|30980.9|30930.9|30981.1|30931.1|30980.3|30930.3|16
1642105630000|2022-01-13 20:27:10|30980.2|30930.2|30966.5|30946.5|30980.2|30947.2|30966.2|30930.2|9
1642105640000|2022-01-13 20:27:20|30966.2|30946.2|30966.3|30946.3|30966.6|30946.6|30965.4|30945.4|9
1642105650000|2022-01-13 20:27:30|30966.2|30946.2|30970.9|30950.9|30971.6|30951.6|30966.2|30946.2|18
1642105660000|2022-01-13 20:27:40|30970.5|30950.5|30971.6|30951.6|30972.6|30952.6|30970.5|30950.5|18
1642105670000|2022-01-13 20:27:50|30971|30951|30971|30951|30971|30951|30970.5|30950.5|11
1642105680000|2022-01-13 20:28:00|30970|30950|30969.4|30949.4|30982.2|30950.3|30967.8|30931.3|14
1642105690000|2022-01-13 20:28:10|30981.2|30931.2|30982.4|30932.4|30983.7|30933.7|30980.2|30930.2|17
1642105700000|2022-01-13 20:28:20|30982.6|30932.6|30980|30930|30982.6|30932.6|30980|30930|11
1642105710000|2022-01-13 20:28:30|30981.4|30931.4|30981.4|30931.4|30982.3|30932.3|30980.7|30930.7|19
1642105720000|2022-01-13 20:28:40|30981.2|30931.2|30967.2|30947.2|30981.8|30947.7|30966.8|30931.2|15
1642105730000|2022-01-13 20:28:50|30967.4|30947.4|30967|30947|30967.4|30947.4|30966.7|30946.7|10
1642105740000|2022-01-13 20:29:00|30966.6|30946.6|30966.5|30946.5|30967.2|30947.2|30965.8|30945.8|18
1642105750000|2022-01-13 20:29:10|30965.3|30945.3|30967.1|30947.1|30967.3|30947.3|30965.1|30945.1|12
1642105760000|2022-01-13 20:29:20|30966.8|30946.8|30980.9|30930.9|30980.9|30946.8|30966.4|30929.8|13
1642105770000|2022-01-13 20:29:30|30980.2|30930.2|30964.7|30944.7|30980.2|30945.1|30964.2|30929.5|15
1642105780000|2022-01-13 20:29:40|30964.8|30944.8|30965.4|30945.4|30965.6|30945.6|30963.8|30943.8|12
1642105790000|2022-01-13 20:29:50|30965.5|30945.5|30963.9|30943.9|30965.5|30945.5|30963.9|30943.9|21
1642105800000|2022-01-13 20:30:00|30963.6|30943.6|30966.2|30946.2|30966.9|30946.9|30963.1|30943.1|22
1642105810000|2022-01-13 20:30:10|30966.4|30946.4|30965.6|30945.6|30966.4|30946.4|30965.1|30945.1|13
1642105820000|2022-01-13 20:30:20|30965.5|30945.5|30982.5|30932.5|30983.4|30945.9|30965.1|30929.6|17
1642105830000|2022-01-13 20:30:30|30982.9|30932.9|30966.9|30946.9|30982.9|30947.1|30966.6|30931.2|16
1642105840000|2022-01-13 20:30:40|30967|30947|30967.4|30947.4|30967.4|30947.4|30966.3|30946.3|10
1642105850000|2022-01-13 20:30:50|30967.1|30947.1|30968.3|30948.3|30983.5|30948.3|30966.8|30933.5|15
1642105860000|2022-01-13 20:31:00|30967.7|30947.7|30967.1|30947.1|30983.5|30947.7|30966.6|30931.1|21
1642105870000|2022-01-13 20:31:10|30967.2|30947.2|30970.7|30950.7|30991.3|30954.4|30966.9|30932|25
1642105880000|2022-01-13 20:31:20|30971.7|30951.7|30970.4|30950.4|30973|30953|30970.4|30950.4|19
1642105890000|2022-01-13 20:31:30|30970.5|30950.5|30971.3|30951.3|30986.1|30952.1|30970.5|30935.7|14
1642105900000|2022-01-13 20:31:40|30971.2|30951.2|30970.1|30950.1|30971.3|30951.3|30969.9|30949.9|15
1642105910000|2022-01-13 20:31:50|30970.5|30950.5|30982.3|30932.3|30983.2|30950.5|30968.1|30932.2|23
1642105920000|2022-01-13 20:32:00|30983.1|30933.1|30968.4|30948.4|30983.4|30949.5|30968.4|30933.1|26
1642105930000|2022-01-13 20:32:10|30968.7|30948.7|30968.3|30948.3|30968.7|30948.7|30967.5|30947.5|14
1642105940000|2022-01-13 20:32:20|30968.2|30948.2|30968.7|30948.7|30968.8|30948.8|30968|30948|16
1642105950000|2022-01-13 20:32:30|30968.8|30948.8|30968.9|30948.9|30969.5|30949.5|30968.3|30948.3|12
1642105960000|2022-01-13 20:32:40|30969|30949|30970.4|30950.4|30972.1|30952.1|30969|30949|11
1642105970000|2022-01-13 20:32:50|30969.8|30949.8|30968.6|30948.6|30970.6|30950.6|30968.1|30948.1|18
1642105980000|2022-01-13 20:33:00|30968.7|30948.7|30968.2|30948.2|30968.7|30948.7|30968.1|30948.1|9
1642105990000|2022-01-13 20:33:10|30968.1|30948.1|30968.2|30948.2|30968.8|30948.8|30968.1|30948.1|13
1642106000000|2022-01-13 20:33:20|30968.4|30948.4|30968.6|30948.6|30968.9|30948.9|30968.1|30948.1|11
1642106010000|2022-01-13 20:33:30|30968.7|30948.7|30968.3|30948.3|30968.7|30948.7|30967.9|30947.9|13
1642106020000|2022-01-13 20:33:40|30968.5|30948.5|30967.8|30947.8|30970|30950|30967.7|30947.7|13
1642106030000|2022-01-13 20:33:50|30967.9|30947.9|30969.1|30949.1|30969.5|30949.5|30967.8|30947.8|13
1642106040000|2022-01-13 20:34:00|30969|30949|30968|30948|30969|30949|30967.9|30947.9|11
1642106050000|2022-01-13 20:34:10|30968.3|30948.3|30968.4|30948.4|30969.2|30949.2|30968.2|30948.2|10
1642106060000|2022-01-13 20:34:20|30968.1|30948.1|30967.3|30947.3|30968.1|30948.1|30967.2|30947.2|12
1642106070000|2022-01-13 20:34:30|30967.6|30947.6|30967.5|30947.5|30968.6|30948.6|30967.3|30947.3|11
1642106080000|2022-01-13 20:34:40|30967.6|30947.6|30967.2|30947.2|30967.7|30947.7|30966.8|30946.8|16
1642106090000|2022-01-13 20:34:50|30967.1|30947.1|30966.2|30946.2|30967.5|30947.5|30966|30946|10
1642106100000|2022-01-13 20:35:00|30966.6|30946.6|30968.2|30948.2|30969|30949|30966.6|30946.6|15
1642106110000|2022-01-13 20:35:10|30967.9|30947.9|30983.4|30933.4|30984.3|30948.7|30967.9|30933.1|22
1642106120000|2022-01-13 20:35:20|30983.3|30933.3|30983|30933|30983.6|30933.6|30982.6|30932.6|9
1642106130000|2022-01-13 20:35:30|30969|30949|30968.9|30948.9|30969.4|30949.4|30968.8|30948.8|13
1642106140000|2022-01-13 20:35:40|30969|30949|30969.5|30949.5|30970.5|30950.5|30968.5|30948.5|16
1642106150000|2022-01-13 20:35:50|30969.9|30949.9|30969.9|30949.9|30970.1|30950.1|30969.6|30949.6|11
1642106160000|2022-01-13 20:36:00|30969.6|30949.6|30971.6|30951.6|30971.6|30951.6|30968.7|30948.7|14
1642106170000|2022-01-13 20:36:10|30971.3|30951.3|30970.8|30950.8|30971.4|30951.4|30970.2|30950.2|10
1642106180000|2022-01-13 20:36:20|30970.9|30950.9|30971.8|30951.8|30972.2|30952.2|30970.9|30950.9|14
1642106190000|2022-01-13 20:36:30|30972.4|30952.4|30973|30953|30973.3|30953.3|30972.4|30952.4|11
1642106200000|2022-01-13 20:36:40|30973.1|30953.1|30972.1|30952.1|30973.1|30953.1|30971.8|30951.8|9
1642106210000|2022-01-13 20:36:50|30972.3|30952.3|30972.5|30952.5|30972.6|30952.6|30972.2|30952.2|6
1642106220000|2022-01-13 20:37:00|30972.1|30952.1|30986.4|30936.4|30986.4|30952.3|30972.1|30936.4|9
1642106230000|2022-01-13 20:37:10|30986.5|30936.5|30972.7|30952.7|30986.9|30953.1|30972.7|30936.5|11
1642106240000|2022-01-13 20:37:20|30972.5|30952.5|30972.9|30952.9|30973.1|30953.1|30972.3|30952.3|7
1642106250000|2022-01-13 20:37:30|30972.5|30952.5|30971|30951|30972.5|30952.5|30970.5|30950.5|13
1642106260000|2022-01-13 20:37:40|30971.4|30951.4|30971.3|30951.3|30971.6|30951.6|30971|30951|9
1642106270000|2022-01-13 20:37:50|30970.8|30950.8|30971|30951|30971.1|30951.1|30970.4|30950.4|6
1642106280000|2022-01-13 20:38:00|30970.8|30950.8|30969.2|30949.2|30983.2|30950.9|30968.4|30933|18
1642106290000|2022-01-13 20:38:10|30969.3|30949.3|30969.9|30949.9|30970.1|30950.1|30968.6|30948.6|13
1642106300000|2022-01-13 20:38:20|30970|30950|30971.1|30951.1|30971.2|30951.2|30969.6|30949.6|13
1642106310000|2022-01-13 20:38:30|30971.8|30951.8|30969.7|30949.7|30972|30952|30969.6|30949.6|16
1642106320000|2022-01-13 20:38:40|30969.3|30949.3|30984.6|30934.6|30984.9|30949.7|30969.3|30934.3|18
1642106330000|2022-01-13 20:38:50|30984.2|30934.2|30969.9|30949.9|30984.5|30950.4|30969.1|30934.2|18
1642106340000|2022-01-13 20:39:00|30969.8|30949.8|30970.3|30950.3|30970.4|30950.4|30969.7|30949.7|14
1642106350000|2022-01-13 20:39:10|30970.4|30950.4|30969.5|30949.5|30970.4|30950.4|30969.5|30949.5|7
1642106360000|2022-01-13 20:39:20|30970.3|30950.3|30970.7|30950.7|30970.8|30950.8|30970.3|30950.3|7
1642106370000|2022-01-13 20:39:30|30970.5|30950.5|30972.2|30952.2|30986.5|30952.9|30970.3|30936.2|18
1642106380000|2022-01-13 20:39:40|30972.1|30952.1|30972.8|30952.8|30987.4|30954.5|30971.9|30936.8|15
1642106390000|2022-01-13 20:39:50|30972.1|30952.1|30973.2|30953.2|30973.2|30953.2|30972|30952|8
1642106400000|2022-01-13 20:40:00|30973.3|30953.3|30974.2|30954.2|30974.9|30954.9|30972.8|30952.8|11
1642106410000|2022-01-13 20:40:10|30974.1|30954.1|30972.2|30952.2|30988.5|30954.1|30972|30936.5|15
1642106420000|2022-01-13 20:40:20|30971.9|30951.9|30972.2|30952.2|30972.3|30952.3|30971.9|30951.9|12
1642106430000|2022-01-13 20:40:30|30972.3|30952.3|30973.6|30953.6|30974.1|30954.1|30972.1|30952.1|11
1642106440000|2022-01-13 20:40:40|30974.4|30954.4|30972|30952|30974.4|30954.4|30971.8|30951.8|12
1642106450000|2022-01-13 20:40:50|30972.2|30952.2|30972.2|30952.2|30972.2|30952.2|30971.9|30951.9|8
1642106460000|2022-01-13 20:41:00|30973.2|30953.2|30972.6|30952.6|30987.2|30953.2|30972.1|30937.1|12
1642106470000|2022-01-13 20:41:10|30972.3|30952.3|30972.6|30952.6|30972.8|30952.8|30971.9|30951.9|14
1642106480000|2022-01-13 20:41:20|30972.4|30952.4|30972.4|30952.4|30972.4|30952.4|30972.2|30952.2|3
1642106490000|2022-01-13 20:41:30|30972|30952|30972.6|30952.6|30973.3|30953.3|30972|30952|9
1642106500000|2022-01-13 20:41:40|30972.5|30952.5|30973.4|30953.4|30973.4|30953.4|30972.4|30952.4|3
1642106510000|2022-01-13 20:41:50|30973|30953|30972.5|30952.5|30973|30953|30972.1|30952.1|5
1642106520000|2022-01-13 20:42:00|30972.6|30952.6|30986.4|30936.4|30986.4|30954.4|30971.6|30936.1|20
1642106530000|2022-01-13 20:42:10|30971.4|30951.4|30970.2|30950.2|30988.7|30952.2|30970.1|30938.7|19
1642106540000|2022-01-13 20:42:20|30970.4|30950.4|30970.5|30950.5|30970.7|30950.7|30970.1|30950.1|6
1642106550000|2022-01-13 20:42:30|30970.7|30950.7|30972.1|30952.1|30972.2|30952.2|30970.6|30950.6|5
1642106560000|2022-01-13 20:42:40|30972|30952|30973.6|30953.6|30973.8|30953.8|30971.9|30951.9|9
1642106570000|2022-01-13 20:42:50|30973.4|30953.4|30984.6|30934.6|30987.2|30953.7|30970.6|30934.5|18
1642106580000|2022-01-13 20:43:00|30984.7|30934.7|30969.1|30949.1|30984.7|30949.8|30968.9|30934.6|14
1642106590000|2022-01-13 20:43:10|30969.3|30949.3|30968.9|30948.9|30969.5|30949.5|30968.9|30948.9|13
1642106600000|2022-01-13 20:43:20|30969|30949|30968.9|30948.9|30969|30949|30967.7|30947.7|11
1642106610000|2022-01-13 20:43:30|30968.6|30948.6|30983.1|30933.1|30983.4|30948.9|30968.6|30933.1|10
1642106620000|2022-01-13 20:43:40|30968.8|30948.8|30968.7|30948.7|30969|30949|30967.9|30947.9|9
1642106630000|2022-01-13 20:43:50|30968.9|30948.9|30968.5|30948.5|30969|30949|30967.8|30947.8|14
1642106640000|2022-01-13 20:44:00|30968.9|30948.9|30968.8|30948.8|30969.1|30949.1|30968.4|30948.4|9
1642106650000|2022-01-13 20:44:10|30968.6|30948.6|30969.1|30949.1|30969.1|30949.1|30968.4|30948.4|9
1642106660000|2022-01-13 20:44:20|30969|30949|30968.4|30948.4|30969|30949|30968.4|30948.4|7
1642106670000|2022-01-13 20:44:30|30968.5|30948.5|30969.4|30949.4|30969.9|30949.9|30968.4|30948.4|11
1642106680000|2022-01-13 20:44:40|30984.5|30934.5|30985.2|30935.2|30986.2|30951.6|30970.7|30934.5|15
1642106690000|2022-01-13 20:44:50|30985|30935|30985.6|30935.6|30985.9|30935.9|30985|30935|9
1642106700000|2022-01-13 20:45:00|30985.7|30935.7|30970.9|30950.9|30985.7|30951|30970.3|30935.7|11
1642106710000|2022-01-13 20:45:10|30970.8|30950.8|30970.8|30950.8|30970.9|30950.9|30970.3|30950.3|7
1642106720000|2022-01-13 20:45:20|30970.3|30950.3|30970.3|30950.3|30970.8|30950.8|30970.2|30950.2|5
1642106730000|2022-01-13 20:45:30|30970.7|30950.7|30971|30951|30971.9|30951.9|30970.2|30950.2|15
1642106740000|2022-01-13 20:45:40|30970.6|30950.6|30970.4|30950.4|30971|30951|30970.3|30950.3|6
1642106750000|2022-01-13 20:45:50|30970.5|30950.5|30971.2|30951.2|30971.2|30951.2|30970.3|30950.3|10
1642106760000|2022-01-13 20:46:00|30971.5|30951.5|30972.2|30952.2|30972.5|30952.5|30971.5|30951.5|6
1642106770000|2022-01-13 20:46:10|30972.5|30952.5|30972.3|30952.3|30972.5|30952.5|30972.2|30952.2|7
1642106780000|2022-01-13 20:46:20|30972.2|30952.2|30989.8|30939.8|30990.2|30955.8|30972.2|30939.8|12
1642106790000|2022-01-13 20:46:30|30989.7|30939.7|30974.9|30954.9|30990|30954.9|30974.5|30938.8|13
1642106800000|2022-01-13 20:46:40|30975|30955|30976.6|30956.6|30976.8|30956.8|30974.8|30954.8|19
1642106810000|2022-01-13 20:46:50|30976.1|30956.1|30977.1|30957.1|30977.1|30957.1|30975.3|30955.3|17
1642106820000|2022-01-13 20:47:00|30977.3|30957.3|30975.7|30955.7|30977.3|30957.3|30975.5|30955.5|15
1642106830000|2022-01-13 20:47:10|30975.6|30955.6|30975.6|30955.6|30975.6|30955.6|30975|30955|13
1642106840000|2022-01-13 20:47:20|30975.2|30955.2|30975.7|30955.7|30975.7|30955.7|30975|30955|9
1642106850000|2022-01-13 20:47:30|30975.9|30955.9|30974.5|30954.5|30976.7|30956.7|30974.2|30954.2|18
1642106860000|2022-01-13 20:47:40|30974.3|30954.3|30975|30955|30975|30955|30974.2|30954.2|14
1642106870000|2022-01-13 20:47:50|30974.9|30954.9|30974.9|30954.9|30975.5|30955.5|30974.9|30954.9|8
1642106880000|2022-01-13 20:48:00|30974.5|30954.5|30975.5|30955.5|30975.5|30955.5|30974.1|30954.1|13
1642106890000|2022-01-13 20:48:10|30974.2|30954.2|30974.6|30954.6|30974.9|30954.9|30973.5|30953.5|6
1642106900000|2022-01-13 20:48:20|30974.1|30954.1|30990.2|30940.2|30990.8|30955.8|30974.1|30939.4|23
1642106910000|2022-01-13 20:48:30|30990.3|30940.3|30976.2|30956.2|30990.7|30956.3|30975.9|30939.8|13
1642106920000|2022-01-13 20:48:40|30977|30957|30976.5|30956.5|30977|30957|30975.8|30955.8|11
1642106930000|2022-01-13 20:48:50|30976.6|30956.6|30989.9|30939.9|30991.1|30956.6|30976.5|30939.9|14
1642106940000|2022-01-13 20:49:00|30990.3|30940.3|30990.2|30940.2|30990.3|30940.3|30989.5|30939.5|8
1642106950000|2022-01-13 20:49:10|30990.1|30940.1|30989.9|30939.9|30990.1|30940.1|30988.8|30938.8|13
1642106960000|2022-01-13 20:49:20|30989|30939|30979.8|30959.8|30993.8|30960|30978.6|30939|14
1642106970000|2022-01-13 20:49:30|30994.7|30944.7|30978.1|30958.1|30994.7|30958.9|30978|30943.7|18
1642106980000|2022-01-13 20:49:40|30977.8|30957.8|30978.1|30958.1|30978.4|30958.4|30977.7|30957.7|12
1642106990000|2022-01-13 20:49:50|30978|30958|30992.6|30942.6|30992.7|30958.2|30977.3|30941.5|16
1642107000000|2022-01-13 20:50:00|30992.3|30942.3|30992.4|30942.4|30992.8|30942.8|30992|30942|17
1642107010000|2022-01-13 20:50:10|30991.4|30941.4|30991.5|30941.5|30991.8|30941.8|30990.8|30940.8|16
1642107020000|2022-01-13 20:50:20|30991.9|30941.9|30991.8|30941.8|30992|30942|30991.2|30941.2|16
1642107030000|2022-01-13 20:50:30|30991.6|30941.6|30991.5|30941.5|30992.1|30942.1|30991.2|30941.2|13
1642107040000|2022-01-13 20:50:40|30975.8|30955.8|30991.4|30941.4|30992.2|30955.8|30975.7|30940.6|31
1642107050000|2022-01-13 20:50:50|30991|30941|30992.3|30942.3|30992.3|30942.3|30991|30941|19
1642107060000|2022-01-13 20:51:00|30991.9|30941.9|30990|30940|30991.9|30941.9|30989.4|30939.4|15
1642107070000|2022-01-13 20:51:10|30990.1|30940.1|30990.4|30940.4|30990.4|30940.4|30989.2|30939.2|8
1642107080000|2022-01-13 20:51:20|30990.1|30940.1|30990.2|30940.2|30990.3|30940.3|30990.1|30940.1|5
1642107090000|2022-01-13 20:51:30|30990.1|30940.1|30991.8|30941.8|30992.5|30942.5|30990.1|30940.1|17
1642107100000|2022-01-13 20:51:40|30991.7|30941.7|30990.6|30940.6|30991.8|30941.8|30990.4|30940.4|18
1642107110000|2022-01-13 20:51:50|30990.9|30940.9|30990.4|30940.4|30991|30941|30990.2|30940.2|10
1642107120000|2022-01-13 20:52:00|30990.5|30940.5|30990.9|30940.9|30990.9|30940.9|30990|30940|15
1642107130000|2022-01-13 20:52:10|30991|30941|30976.2|30956.2|30991|30956.4|30975.6|30941|13
1642107140000|2022-01-13 20:52:20|30975.7|30955.7|30977.5|30957.5|30992.7|30957.5|30975.5|30942.7|14
1642107150000|2022-01-13 20:52:30|30977|30957|30993|30943|30993.4|30959.1|30977|30942.1|16
1642107160000|2022-01-13 20:52:40|30993.3|30943.3|30993.3|30943.3|30993.7|30943.7|30992.9|30942.9|14
1642107170000|2022-01-13 20:52:50|30993.5|30943.5|30992.4|30942.4|30993.5|30943.5|30992|30942|18
1642107180000|2022-01-13 20:53:00|30991.7|30941.7|30975.4|30955.4|30992.7|30955.4|30975.2|30940.7|17
1642107190000|2022-01-13 20:53:10|30977.1|30957.1|30990.6|30940.6|30990.8|30957.1|30977.1|30939.4|11
1642107200000|2022-01-13 20:53:20|30989.9|30939.9|30989.7|30939.7|30989.9|30939.9|30989.4|30939.4|14
1642107210000|2022-01-13 20:53:30|30989.1|30939.1|30973.7|30953.7|30989.1|30954.1|30973.5|30939.1|15
1642107220000|2022-01-13 20:53:40|30989|30939|30988.8|30938.8|30989.5|30939.5|30988.6|30938.6|19
1642107230000|2022-01-13 20:53:50|30989.2|30939.2|30989.8|30939.8|30990.1|30940.1|30989.2|30939.2|13
1642107240000|2022-01-13 20:54:00|30989.7|30939.7|30989|30939|30989.8|30939.8|30988.5|30938.5|13
1642107250000|2022-01-13 20:54:10|30989.4|30939.4|30989.1|30939.1|30989.6|30939.6|30988.5|30938.5|8
1642107260000|2022-01-13 20:54:20|30989.2|30939.2|30989.6|30939.6|30989.6|30954.1|30973.2|30938.7|15
1642107270000|2022-01-13 20:54:30|30989.7|30939.7|30976.4|30956.4|30990|30956.7|30974.2|30939.4|18
1642107280000|2022-01-13 20:54:40|30976|30956|30993.7|30943.7|30994.5|30959.2|30976|30943.7|21
1642107290000|2022-01-13 20:54:50|30993.8|30943.8|30993|30943|30993.9|30943.9|30992.8|30942.8|13
1642107300000|2022-01-13 20:55:00|30993.1|30943.1|30992.9|30942.9|30993.7|30943.7|30992.5|30942.5|18
1642107310000|2022-01-13 20:55:10|30993.1|30943.1|30994|30944|30994.7|30944.7|30992.2|30942.2|28
1642107320000|2022-01-13 20:55:20|30994.2|30944.2|30993.6|30943.6|30994.2|30944.2|30993.1|30943.1|15
1642107330000|2022-01-13 20:55:30|30993.8|30943.8|30977.9|30957.9|30994.2|30957.9|30977.9|30942.4|16
1642107340000|2022-01-13 20:55:40|30978.6|30958.6|30978.7|30958.7|30979.1|30959.1|30977.8|30957.8|16
1642107350000|2022-01-13 20:55:50|30979.1|30959.1|30998|30948|30998|30962.2|30978.4|30948|22
1642107360000|2022-01-13 20:56:00|30996.2|30946.2|30983.4|30963.4|30996.2|30963.7|30981.2|30945.8|24
1642107370000|2022-01-13 20:56:10|30983.3|30963.3|30982.9|30962.9|30983.8|30963.8|30982.9|30962.9|17
1642107380000|2022-01-13 20:56:20|30983|30963|30998.5|30948.5|30998.5|30963.8|30980.6|30947.3|20
1642107390000|2022-01-13 20:56:30|30997.3|30947.3|30983.1|30963.1|31000|30965.3|30982.8|30946.7|25
1642107400000|2022-01-13 20:56:40|30983.2|30963.2|30981.8|30961.8|30983.4|30963.4|30981.8|30961.8|17
1642107410000|2022-01-13 20:56:50|30982|30962|30992.7|30942.7|30996.4|30962|30977.2|30942.4|26
1642107420000|2022-01-13 20:57:00|30992.3|30942.3|30995.1|30945.1|30995.1|30945.1|30992.3|30942.3|11
1642107430000|2022-01-13 20:57:10|30995.3|30945.3|30995.5|30945.5|30995.7|30945.7|30994.2|30944.2|11
1642107440000|2022-01-13 20:57:20|30995.6|30945.6|30992.9|30942.9|30995.6|30945.6|30992.3|30942.3|17
1642107450000|2022-01-13 20:57:30|30992.8|30942.8|30993|30943|30994|30944|30992.4|30942.4|20
1642107460000|2022-01-13 20:57:40|30992.8|30942.8|30992.8|30942.8|30993.4|30943.4|30992|30942|19
1642107470000|2022-01-13 20:57:50|30992.7|30942.7|30992.8|30942.8|30994.5|30944.5|30992.2|30942.2|20
1642107480000|2022-01-13 20:58:00|30993|30943|30993|30943|30993.6|30943.6|30992.6|30942.6|16
1642107490000|2022-01-13 20:58:10|30993.1|30943.1|30992.5|30942.5|30993.5|30943.5|30992.4|30942.4|18
1642107500000|2022-01-13 20:58:20|30992.2|30942.2|30996.6|30946.6|30997.8|30959.1|30979.1|30941.9|23
1642107510000|2022-01-13 20:58:30|30996.1|30946.1|30982.5|30962.5|30997.3|30962.5|30980.3|30945.7|18
1642107520000|2022-01-13 20:58:40|30982.2|30962.2|30981.9|30961.9|30982.5|30962.5|30981.8|30961.8|12
1642107530000|2022-01-13 20:58:50|30982.4|30962.4|30983.3|30963.3|30983.3|30963.3|30982.2|30962.2|17
1642107540000|2022-01-13 20:59:00|30983|30963|30982.7|30962.7|30983.3|30963.3|30982|30962|18
1642107550000|2022-01-13 20:59:10|30982.9|30962.9|31000.6|30950.6|31001.4|30965.3|30982.2|30948.4|16
1642107560000|2022-01-13 20:59:20|31000.8|30950.8|30984.1|30964.1|31000.8|30964.8|30983|30950|18
1642107570000|2022-01-13 20:59:30|30983.9|30963.9|30984.7|30964.7|30985|30965|30983.9|30963.9|13
1642107580000|2022-01-13 20:59:40|30984.6|30964.6|30980.6|30960.6|30984.6|30964.6|30980.6|30960.6|16
1642107590000|2022-01-13 20:59:50|30980.8|30960.8|30980.8|30960.8|30981.5|30961.5|30980.3|30960.3|17
1642107600000|2022-01-13 21:00:00|30996.6|30946.6|30995.8|30945.8|30996.6|30946.6|30994.6|30944.6|29
1642107610000|2022-01-13 21:00:10|30995.7|30945.7|30998.5|30948.5|30998.7|30948.7|30995.5|30945.5|15
1642107620000|2022-01-13 21:00:20|30998.2|30948.2|30998.5|30948.5|30998.8|30948.8|30997.9|30947.9|13
1642107630000|2022-01-13 21:00:30|30998.3|30948.3|30998.4|30948.4|30999.8|30949.8|30997.2|30947.2|29
1642107640000|2022-01-13 21:00:40|30998.5|30948.5|30997.6|30947.6|30998.8|30948.8|30996.4|30946.4|8
1642107650000|2022-01-13 21:00:50|30997.4|30947.4|30997.4|30947.4|30997.5|30947.5|30996.6|30946.6|9
1642107660000|2022-01-13 21:01:00|30997|30947|30995.1|30945.1|30997.9|30947.9|30995.1|30945.1|19
1642107670000|2022-01-13 21:01:10|30995.2|30945.2|30994.3|30944.3|30996.5|30946.5|30992.8|30942.8|11
1642107680000|2022-01-13 21:01:20|30993.9|30943.9|30991.8|30941.8|30994.1|30944.1|30991.7|30941.7|17
1642107690000|2022-01-13 21:01:30|30991.5|30941.5|30991.8|30941.8|30992.3|30942.3|30991.5|30941.5|9
1642107700000|2022-01-13 21:01:40|30992|30942|30991.2|30941.2|30992.3|30942.3|30990.8|30940.8|12
1642107710000|2022-01-13 21:01:50|30991.4|30941.4|30990.4|30940.4|30991.6|30941.6|30990.4|30940.4|13
1642107720000|2022-01-13 21:02:00|30990.7|30940.7|30988.1|30938.1|30991|30941|30987.9|30937.9|19
1642107730000|2022-01-13 21:02:10|30988.2|30938.2|30988.5|30938.5|30988.5|30938.5|30988.1|30938.1|8
1642107740000|2022-01-13 21:02:20|30988.1|30938.1|30985.3|30935.3|30988.4|30938.4|30985.3|30935.3|18
1642107750000|2022-01-13 21:02:30|30985.4|30935.4|30985.7|30935.7|30986.4|30936.4|30985.4|30935.4|12
1642107760000|2022-01-13 21:02:40|30985.6|30935.6|30986|30936|30987|30937|30985.6|30935.6|9
1642107770000|2022-01-13 21:02:50|30986.1|30936.1|30987.5|30937.5|30987.5|30937.5|30985.8|30935.8|11
1642107780000|2022-01-13 21:03:00|30987.4|30937.4|30990.9|30940.9|30992.5|30942.5|30987.4|30937.4|19
1642107790000|2022-01-13 21:03:10|30991.2|30941.2|30989.8|30939.8|30991.2|30941.2|30989.4|30939.4|17
1642107800000|2022-01-13 21:03:20|30989.6|30939.6|30991.5|30941.5|30994|30944|30988.4|30938.4|18
1642107810000|2022-01-13 21:03:30|30991.8|30941.8|30993.7|30943.7|30994.4|30944.4|30991.8|30941.8|15
1642107820000|2022-01-13 21:03:40|30993.9|30943.9|30993.5|30943.5|30994.3|30944.3|30993.1|30943.1|11
1642107830000|2022-01-13 21:03:50|30993.7|30943.7|30991.3|30941.3|30993.7|30943.7|30991.3|30941.3|8
1642107840000|2022-01-13 21:04:00|30991.2|30941.2|30992.5|30942.5|30993.1|30943.1|30991.2|30941.2|14
1642107850000|2022-01-13 21:04:10|30992.1|30942.1|30993.5|30943.5|30995.5|30945.5|30991.6|30941.6|8
1642107860000|2022-01-13 21:04:20|30993.7|30943.7|30991.2|30941.2|30994.1|30944.1|30989.9|30939.9|19
1642107870000|2022-01-13 21:04:30|30991.7|30941.7|30991.7|30941.7|30992.3|30942.3|30991|30941|7
1642107880000|2022-01-13 21:04:40|30991.9|30941.9|30992|30942|30992.2|30942.2|30991|30941|6
1642107890000|2022-01-13 21:04:50|30990.7|30940.7|30991.4|30941.4|30991.5|30941.5|30989.5|30939.5|11
1642107900000|2022-01-13 21:05:00|30993.4|30943.4|30991.8|30941.8|30993.4|30943.4|30991.8|30941.8|11
1642107910000|2022-01-13 21:05:10|30992.2|30942.2|30991.9|30941.9|30992.2|30942.2|30990.8|30940.8|7
1642107920000|2022-01-13 21:05:20|30992.9|30942.9|30992|30942|30993|30943|30992|30942|5
1642107930000|2022-01-13 21:05:30|30993.1|30943.1|30992.5|30942.5|30993.3|30943.3|30992.5|30942.5|6
1642107940000|2022-01-13 21:05:40|30992.3|30942.3|30976.9|30956.9|30993.6|30956.9|30976.9|30941.8|8
1642107950000|2022-01-13 21:05:50|30976.8|30956.8|30977.8|30957.8|30977.8|30957.8|30976.7|30956.7|3
1642107960000|2022-01-13 21:06:00|30978.4|30958.4|30992.9|30942.9|30992.9|30958.4|30977.9|30942.9|3
1642107970000|2022-01-13 21:06:10|30993.2|30943.2|30976.9|30956.9|30993.7|30957.1|30976.9|30942.9|5
1642107980000|2022-01-13 21:06:20|30977.1|30957.1|30994|30944|30995|30957.8|30977.1|30943.8|11
1642107990000|2022-01-13 21:06:30|30994.1|30944.1|30993|30943|30994.1|30944.1|30993|30943|6
1642108000000|2022-01-13 21:06:40|30993.6|30943.6|30993.4|30943.4|30993.7|30943.7|30992.7|30942.7|5
1642108010000|2022-01-13 21:06:50|30993.7|30943.7|30995.8|30945.8|30995.8|30945.8|30993.7|30943.7|7
1642108020000|2022-01-13 21:07:00|30995.4|30945.4|30995.5|30945.5|30995.8|30945.8|30994.9|30944.9|6
1642108030000|2022-01-13 21:07:10|30995|30945|30994.5|30944.5|30995.2|30945.2|30994.5|30944.5|4
1642108040000|2022-01-13 21:07:20|30995.4|30945.4|30980.1|30960.1|30995.4|30960.4|30979.1|30944.4|13
1642108050000|2022-01-13 21:07:30|30979.3|30959.3|30995.1|30945.1|30995.7|30960|30979.3|30945|8
1642108060000|2022-01-13 21:07:40|30994.7|30944.7|30994.5|30944.5|30995.3|30945.3|30994.1|30944.1|9
1642108070000|2022-01-13 21:07:50|30994.7|30944.7|30994.3|30944.3|30994.7|30944.7|30994.2|30944.2|6
1642108080000|2022-01-13 21:08:00|30978.2|30958.2|30993.7|30943.7|30995.4|30959.7|30978.2|30943.7|15
1642108090000|2022-01-13 21:08:10|30994.1|30944.1|30993.9|30943.9|30994.5|30944.5|30993.2|30943.2|8
1642108100000|2022-01-13 21:08:20|30978.4|30958.4|30979.2|30959.2|30979.6|30959.6|30978.1|30958.1|8
1642108110000|2022-01-13 21:08:30|30979.5|30959.5|30993.8|30943.8|30994.5|30959.5|30979.5|30943.8|4
1642108120000|2022-01-13 21:08:40|30978.3|30958.3|30979.7|30959.7|30979.7|30959.7|30978.3|30958.3|5
1642108130000|2022-01-13 21:08:50|30979.8|30959.8|30994.4|30944.4|30994.4|30959.8|30979.4|30944|7
1642108140000|2022-01-13 21:09:00|30993.6|30943.6|30993.7|30943.7|30995|30958.5|30976.9|30943.6|13
1642108150000|2022-01-13 21:09:10|30992.6|30942.6|30993.9|30943.9|30994.2|30944.2|30992.6|30942.6|6
1642108160000|2022-01-13 21:09:20|30993.1|30943.1|30993.3|30943.3|30993.4|30943.4|30992.8|30942.8|8
1642108170000|2022-01-13 21:09:30|30993|30943|30993.1|30943.1|30993.7|30943.7|30993|30943|9
1642108180000|2022-01-13 21:09:40|30993.5|30943.5|30993.6|30943.6|30993.9|30943.9|30993.5|30943.5|9
1642108190000|2022-01-13 21:09:50|30993.2|30943.2|30993|30943|30993.7|30943.7|30992.9|30942.9|7
1642108200000|2022-01-13 21:10:00|30992.8|30942.8|30992.9|30942.9|30993.1|30943.1|30991.7|30941.7|5
1642108210000|2022-01-13 21:10:10|30992.4|30942.4|30977.2|30957.2|30993.5|30957.7|30977.2|30942.4|8
1642108220000|2022-01-13 21:10:20|30977.7|30957.7|30993.6|30943.6|30993.6|30958.2|30977.5|30942.1|14
1642108230000|2022-01-13 21:10:30|30993.7|30943.7|30993.4|30943.4|30993.8|30943.8|30993.3|30943.3|10
1642108240000|2022-01-13 21:10:40|30993.2|30943.2|30992.2|30942.2|30993.3|30943.3|30992.2|30942.2|12
1642108250000|2022-01-13 21:10:50|30992.1|30942.1|30992.4|30942.4|30992.7|30942.7|30992.1|30942.1|6
1642108260000|2022-01-13 21:11:00|30991.5|30941.5|30992.1|30942.1|30992.9|30942.9|30991.5|30941.5|11
1642108270000|2022-01-13 21:11:10|30992.2|30942.2|30992.4|30942.4|30993.1|30943.1|30992.2|30942.2|10
1642108280000|2022-01-13 21:11:20|30992.9|30942.9|30993.2|30943.2|30993.2|30943.2|30992.5|30942.5|5
1642108290000|2022-01-13 21:11:30|30992.7|30942.7|30993.4|30943.4|30993.4|30943.4|30992.7|30942.7|13
1642108300000|2022-01-13 21:11:40|30992.6|30942.6|30978.5|30958.5|30993.2|30958.5|30977.8|30942.4|7
1642108310000|2022-01-13 21:11:50|30976.7|30956.7|30993|30943|30993.4|30956.7|30976.4|30941|9
1642108320000|2022-01-13 21:12:00|30993.3|30943.3|30992.6|30942.6|30993.3|30943.3|30991.5|30941.5|11
1642108330000|2022-01-13 21:12:10|30992.7|30942.7|30992.6|30942.6|30993.2|30943.2|30992.6|30942.6|9
1642108340000|2022-01-13 21:12:20|30992.4|30942.4|30992.5|30942.5|30992.7|30942.7|30992.3|30942.3|7
1642108350000|2022-01-13 21:12:30|30991.2|30941.2|30992.4|30942.4|30993.2|30943.2|30991.2|30941.2|7
1642108360000|2022-01-13 21:12:40|30991.9|30941.9|30992.4|30942.4|30993.1|30943.1|30991.9|30941.9|5
1642108370000|2022-01-13 21:12:50|30977.3|30957.3|30977.5|30957.5|30977.5|30957.5|30976.9|30956.9|5
1642108380000|2022-01-13 21:13:00|30978.8|30958.8|30992.3|30942.3|30992.5|30958.8|30978.5|30941.9|11
1642108390000|2022-01-13 21:13:10|30992.2|30942.2|30992.2|30942.2|30992.2|30942.2|30991.9|30941.9|9
1642108400000|2022-01-13 21:13:20|30992|30942|30993|30943|30993.8|30943.8|30991.9|30941.9|12
1642108410000|2022-01-13 21:13:30|30992.5|30942.5|30975.1|30955.1|30992.5|30955.7|30975.1|30941.8|4
1642108420000|2022-01-13 21:13:40|30976.8|30956.8|30992.4|30942.4|30993.2|30956.8|30976.8|30942|6
1642108430000|2022-01-13 21:13:50|30992.6|30942.6|30991.2|30941.2|30992.6|30942.6|30990.8|30940.8|7
1642108440000|2022-01-13 21:14:00|30990.9|30940.9|30990.5|30940.5|30991|30941|30989.9|30939.9|12
1642108450000|2022-01-13 21:14:10|30990.6|30940.6|30990.1|30940.1|30990.6|30940.6|30990.1|30940.1|6
1642108460000|2022-01-13 21:14:20|30989.9|30939.9|30991.1|30941.1|30992.5|30942.5|30989.8|30939.8|16
1642108470000|2022-01-13 21:14:30|30991.2|30941.2|30991.1|30941.1|30991.5|30941.5|30990.6|30940.6|16
1642108480000|2022-01-13 21:14:40|30990.7|30940.7|30989.4|30939.4|30991.2|30941.2|30989.4|30939.4|10
1642108490000|2022-01-13 21:14:50|30990.6|30940.6|30989.5|30939.5|30990.6|30940.6|30989.3|30939.3|6
1642108500000|2022-01-13 21:15:00|30989.3|30939.3|30991|30941|30991|30941|30989.3|30939.3|16
1642108510000|2022-01-13 21:15:10|30990.8|30940.8|30989.9|30939.9|30990.8|30940.8|30989.5|30939.5|12
1642108520000|2022-01-13 21:15:20|30989.8|30939.8|30990.3|30940.3|30990.8|30940.8|30989.8|30939.8|7
1642108530000|2022-01-13 21:15:30|30991.2|30941.2|30990.4|30940.4|30991.2|30941.2|30990.4|30940.4|5
1642108540000|2022-01-13 21:15:40|30991.3|30941.3|30989.9|30939.9|30991.3|30941.3|30989.2|30939.2|13
1642108550000|2022-01-13 21:15:50|30990.5|30940.5|30990.8|30940.8|30991|30941|30990.3|30940.3|7
1642108560000|2022-01-13 21:16:00|30990.9|30940.9|30989.5|30939.5|30990.9|30940.9|30989.5|30939.5|4
1642108570000|2022-01-13 21:16:10|30989.2|30939.2|30989.1|30939.1|30989.7|30939.7|30988.6|30938.6|4
1642108580000|2022-01-13 21:16:20|30988.3|30938.3|30988.2|30938.2|30988.4|30954.2|30973.2|30938.2|7
1642108590000|2022-01-13 21:16:30|30989.5|30939.5|30973.7|30953.7|30989.5|30954.1|30973.4|30938.6|6
1642108600000|2022-01-13 21:16:40|30974.6|30954.6|30974.1|30954.1|30974.9|30954.9|30974.1|30954.1|4
1642108610000|2022-01-13 21:16:50|30988.2|30938.2|30991.1|30941.1|30991.1|30941.1|30988.2|30938.2|5
1642108620000|2022-01-13 21:17:00|30991.3|30941.3|30991.7|30941.7|30991.7|30941.7|30990.1|30940.1|6
1642108630000|2022-01-13 21:17:10|30990.4|30940.4|30990.7|30940.7|30991.3|30941.3|30990.4|30940.4|7
1642108640000|2022-01-13 21:17:20|30989.6|30939.6|30990.3|30940.3|30990.6|30940.6|30989.6|30939.6|6
1642108650000|2022-01-13 21:17:30|30991.1|30941.1|30992.5|30942.5|30993.6|30943.6|30990.1|30940.1|16
1642108660000|2022-01-13 21:17:40|30992.4|30942.4|30993.9|30943.9|30993.9|30943.9|30992.2|30942.2|11
1642108670000|2022-01-13 21:17:50|30993.2|30943.2|30991|30941|30994|30944|30991|30941|15
1642108680000|2022-01-13 21:18:00|30991.9|30941.9|30994.5|30944.5|30995|30945|30991.7|30941.7|9
1642108690000|2022-01-13 21:18:10|30995.2|30945.2|30992.4|30942.4|30995.3|30945.3|30992|30942|8
1642108700000|2022-01-13 21:18:20|30992.3|30942.3|30993.6|30943.6|30993.6|30943.6|30991.5|30941.5|9
1642108710000|2022-01-13 21:18:30|30993.5|30943.5|30995.4|30945.4|30995.4|30945.4|30992.1|30942.1|11
1642108720000|2022-01-13 21:18:40|30995.9|30945.9|30995.7|30945.7|30995.9|30945.9|30994.8|30944.8|8
1642108730000|2022-01-13 21:18:50|30996.1|30946.1|30996|30946|30996.1|30946.1|30995|30945|8
1642108740000|2022-01-13 21:19:00|30996.9|30946.9|30995.7|30945.7|30996.9|30946.9|30995|30945|10
1642108750000|2022-01-13 21:19:10|30994.6|30944.6|30996.1|30946.1|30997.2|30947.2|30994.6|30944.6|6
1642108760000|2022-01-13 21:19:20|30995.3|30945.3|30997.6|30947.6|30997.6|30947.6|30995.3|30945.3|8
1642108770000|2022-01-13 21:19:30|30996.6|30946.6|30995.3|30945.3|30996.9|30946.9|30995.3|30945.3|13
1642108780000|2022-01-13 21:19:40|30994.6|30944.6|30995.5|30945.5|30995.8|30945.8|30994.6|30944.6|9
1642108790000|2022-01-13 21:19:50|30995.4|30945.4|30996.7|30946.7|30997.7|30947.7|30995.4|30945.4|8
1642108800000|2022-01-13 21:20:00|30996|30946|30996.7|30946.7|30998.5|30960.5|30980.5|30944.1|14
1642108810000|2022-01-13 21:20:10|30997.3|30947.3|30995.4|30945.4|30997.3|30947.3|30995.4|30945.4|9
1642108820000|2022-01-13 21:20:20|30996.3|30946.3|30993.9|30943.9|30996.3|30946.3|30993.9|30943.9|5
1642108830000|2022-01-13 21:20:30|30993.3|30943.3|30994.8|30944.8|30996|30946|30993.3|30943.3|10
1642108840000|2022-01-13 21:20:40|30994.9|30944.9|30994.8|30944.8|30995.2|30945.2|30994.8|30944.8|4
1642108850000|2022-01-13 21:20:50|30996.5|30946.5|30996.1|30946.1|30996.8|30946.8|30995.2|30945.2|6
1642108860000|2022-01-13 21:21:00|30997.3|30947.3|30994.7|30944.7|30997.3|30947.3|30994.7|30944.7|6
1642108870000|2022-01-13 21:21:10|30994.8|30944.8|30994.8|30944.8|30996.3|30946.3|30993.6|30943.6|7
1642108880000|2022-01-13 21:21:20|30994|30944|30994.9|30944.9|30994.9|30944.9|30993.9|30943.9|4
1642108890000|2022-01-13 21:21:30|30996.2|30946.2|30995.6|30945.6|30996.2|30946.2|30994.2|30944.2|6
1642108900000|2022-01-13 21:21:40|30979.5|30959.5|30980.3|30960.3|30980.3|30960.3|30979.3|30959.3|3
1642108910000|2022-01-13 21:21:50|30981|30961|30979.3|30959.3|30981|30961|30979.3|30959.3|3
1642108920000|2022-01-13 21:22:00|30979.5|30959.5|30994.4|30944.4|30996|30959.7|30977.4|30944.4|13
1642108930000|2022-01-13 21:22:10|30994.8|30944.8|30993.1|30943.1|30994.8|30944.8|30992.9|30942.9|4
1642108940000|2022-01-13 21:22:20|30993.2|30943.2|30992.1|30942.1|30993.9|30943.9|30992.1|30942.1|5
1642108950000|2022-01-13 21:22:30|30992.4|30942.4|30991.9|30941.9|30993.7|30943.7|30991.4|30941.4|5
1642108960000|2022-01-13 21:22:40|30994.1|30944.1|30994.7|30944.7|30994.7|30944.7|30993.1|30943.1|5
1642108970000|2022-01-13 21:22:50|30995.2|30945.2|30996|30946|30996.9|30946.9|30994.6|30944.6|8
1642108980000|2022-01-13 21:23:00|30993.2|30943.2|30994.4|30944.4|30994.4|30944.4|30992.8|30942.8|5
1642108990000|2022-01-13 21:23:10|30994.8|30944.8|30994.6|30944.6|30995.3|30945.3|30993.5|30943.5|6
1642109000000|2022-01-13 21:23:20|30994|30944|30994|30944|30995|30945|30994|30944|6
1642109010000|2022-01-13 21:23:30|30992.4|30942.4|30994.1|30944.1|30995.4|30945.4|30992.4|30942.4|9
1642109020000|2022-01-13 21:23:40|30994.8|30944.8|30993.3|30943.3|30994.8|30944.8|30993.3|30943.3|7
1642109030000|2022-01-13 21:23:50|30992.9|30942.9|30993.6|30943.6|30994.3|30944.3|30992.6|30942.6|7
1642109040000|2022-01-13 21:24:00|30993.3|30943.3|30994.2|30944.2|30994.2|30944.2|30992.5|30942.5|5
1642109050000|2022-01-13 21:24:10|30993.8|30943.8|30993.6|30943.6|30994.1|30944.1|30993.2|30943.2|6
1642109060000|2022-01-13 21:24:20|30993.2|30943.2|30979.2|30959.2|30995.9|30959.2|30979.2|30943.2|7
1642109070000|2022-01-13 21:24:30|30978.9|30958.9|30977.6|30957.6|30979.8|30959.8|30977.6|30957.6|5
1642109080000|2022-01-13 21:24:40|30979.8|30959.8|30997.1|30947.1|31000.3|30959.8|30978.6|30944.4|10
1642109090000|2022-01-13 21:24:50|30998.4|30948.4|30995.9|30945.9|30998.4|30948.4|30995.7|30945.7|11
1642109100000|2022-01-13 21:25:00|30996.5|30946.5|30995.4|30945.4|30997|30947|30995.3|30945.3|11
1642109110000|2022-01-13 21:25:10|30995.1|30945.1|30995.4|30945.4|30995.4|30945.4|30994.4|30944.4|5
1642109120000|2022-01-13 21:25:20|30996.3|30946.3|30996.8|30946.8|30996.8|30946.8|30995.5|30945.5|4
1642109130000|2022-01-13 21:25:30|30996.3|30946.3|30981|30961|30997.2|30961|30981|30945.8|5
1642109140000|2022-01-13 21:25:40|30980.3|30960.3|30980.2|30960.2|30980.3|30960.3|30980.2|30960.2|2
1642109150000|2022-01-13 21:25:50|30980.9|30960.9|30981|30961|30981|30961|30979.3|30959.3|5
1642109160000|2022-01-13 21:26:00|30995.2|30945.2|30990.9|30940.9|30996.6|30946.6|30990.9|30940.9|12
1642109170000|2022-01-13 21:26:10|30993.1|30943.1|30992.5|30942.5|30994|30944|30990.2|30940.2|17
1642109180000|2022-01-13 21:26:20|30992.2|30942.2|30992.2|30942.2|30992.8|30942.8|30991.9|30941.9|9
1642109190000|2022-01-13 21:26:30|30991.9|30941.9|30991.4|30941.4|30991.9|30941.9|30991.3|30941.3|10
1642109200000|2022-01-13 21:26:40|30991.9|30941.9|30979|30959|30991.9|30960.4|30978|30941.8|8
1642109210000|2022-01-13 21:26:50|30978.5|30958.5|30976.9|30956.9|30978.5|30958.5|30975.7|30955.7|8
1642109220000|2022-01-13 21:27:00|30976.6|30956.6|30977.4|30957.4|30978.1|30958.1|30976|30956|12
1642109230000|2022-01-13 21:27:10|30976.8|30956.8|30991.2|30941.2|30991.2|30957|30976.4|30941.1|10
1642109240000|2022-01-13 21:27:20|30991.1|30941.1|30991.4|30941.4|30992.2|30942.2|30991|30941|13
1642109250000|2022-01-13 21:27:30|30991.5|30941.5|30989|30939|30991.5|30941.5|30989|30939|7
1642109260000|2022-01-13 21:27:40|30989.3|30939.3|30977.9|30957.9|30989.3|30958.8|30976|30939.3|14
1642109270000|2022-01-13 21:27:50|30978|30958|30977.9|30957.9|30978|30958|30977.5|30957.5|4
1642109280000|2022-01-13 21:28:00|30978.1|30958.1|30992.6|30942.6|30993.2|30958.1|30978.1|30942.5|6
1642109290000|2022-01-13 21:28:10|30990.8|30940.8|30992.5|30942.5|30992.8|30942.8|30990.8|30940.8|13
1642109300000|2022-01-13 21:28:20|30992.3|30942.3|30976.2|30956.2|30992.7|30956.2|30976.2|30941.8|11
1642109310000|2022-01-13 21:28:30|30976.3|30956.3|30974.4|30954.4|30976.7|30956.7|30974.2|30954.2|13
1642109320000|2022-01-13 21:28:40|30975.7|30955.7|30975.5|30955.5|30975.8|30955.8|30974.6|30954.6|7
1642109330000|2022-01-13 21:28:50|30975.2|30955.2|30975.5|30955.5|30991.4|30955.5|30975.1|30940.5|11
1642109340000|2022-01-13 21:29:00|30975.8|30955.8|30990.2|30940.2|30991|30956.2|30975.7|30940.2|12
1642109350000|2022-01-13 21:29:10|30991.1|30941.1|30991.8|30941.8|30992.3|30942.3|30990.7|30940.7|22
1642109360000|2022-01-13 21:29:20|30991.6|30941.6|30978.3|30958.3|30993.7|30958.8|30977.4|30941.2|23
1642109370000|2022-01-13 21:29:30|30978.1|30958.1|30991.7|30941.7|30994.1|30960.4|30977.8|30941.7|24
1642109380000|2022-01-13 21:29:40|30991.4|30941.4|30991.2|30941.2|30992.2|30956.9|30976.2|30940.6|23
1642109390000|2022-01-13 21:29:50|30991.1|30941.1|30991.4|30941.4|30991.9|30941.9|30991|30941|11
1642109400000|2022-01-13 21:30:00|30991.1|30941.1|30990.6|30940.6|30991.1|30941.1|30989.7|30939.7|11
1642109410000|2022-01-13 21:30:10|30990.5|30940.5|30990.8|30940.8|30991|30941|30990.5|30940.5|3
1642109420000|2022-01-13 21:30:20|30990.2|30940.2|30990.1|30940.1|30990.9|30940.9|30990|30940|12
1642109430000|2022-01-13 21:30:30|30972|30952|30975.1|30955.1|30975.8|30955.8|30972|30952|15
1642109440000|2022-01-13 21:30:40|30974.9|30954.9|30975.3|30955.3|30990.6|30955.9|30973.5|30940.1|14
1642109450000|2022-01-13 21:30:50|30975.6|30955.6|30974.8|30954.8|30976|30956|30974.8|30954.8|7
1642109460000|2022-01-13 21:31:00|30975.7|30955.7|30975.7|30955.7|30976|30956|30975.4|30955.4|11
1642109470000|2022-01-13 21:31:10|30975.3|30955.3|30975.9|30955.9|30976.2|30956.2|30974|30954|17
1642109480000|2022-01-13 21:31:20|30989.1|30939.1|30974.4|30954.4|30990.5|30955.9|30974.4|30938.1|15
1642109490000|2022-01-13 21:31:30|30975.1|30955.1|30974.8|30954.8|30975.4|30955.4|30974.7|30954.7|7
1642109500000|2022-01-13 21:31:40|30975|30955|30989.7|30939.7|30991|30956.1|30974.8|30939.6|14
1642109510000|2022-01-13 21:31:50|30989.5|30939.5|30989.8|30939.8|30989.9|30939.9|30989.3|30939.3|8
1642109520000|2022-01-13 21:32:00|30989.5|30939.5|30989.8|30939.8|30990.2|30940.2|30989.4|30939.4|4
1642109530000|2022-01-13 21:32:10|30976.6|30956.6|30975.7|30955.7|30976.6|30956.6|30975.7|30955.7|7
1642109540000|2022-01-13 21:32:20|30976.6|30956.6|30975.1|30955.1|30976.6|30956.6|30975.1|30955.1|6
1642109550000|2022-01-13 21:32:30|30974|30954|30975.6|30955.6|30978.4|30958.4|30974|30954|6
1642109560000|2022-01-13 21:32:40|30975.7|30955.7|30989.6|30939.6|30990.9|30956.3|30975.7|30939.6|9
1642109570000|2022-01-13 21:32:50|30990.1|30940.1|30989.8|30939.8|30990.1|30940.1|30989.8|30939.8|3
1642109580000|2022-01-13 21:33:00|30989.7|30939.7|30976|30956|30989.7|30957.2|30975|30939.7|6
1642109590000|2022-01-13 21:33:10|30975.8|30955.8|30975.5|30955.5|30976|30956|30974.6|30954.6|9
1642109600000|2022-01-13 21:33:20|30974.9|30954.9|30976.4|30956.4|30976.4|30956.4|30974.9|30954.9|7
1642109610000|2022-01-13 21:33:30|30975.9|30955.9|30975|30955|30975.9|30955.9|30972.9|30952.9|4
1642109620000|2022-01-13 21:33:40|30976|30956|30976.4|30956.4|30991.3|30956.7|30976|30939.2|11
1642109630000|2022-01-13 21:33:50|30976.1|30956.1|30976.3|30956.3|30976.3|30956.3|30975.4|30955.4|8
1642109640000|2022-01-13 21:34:00|30976.6|30956.6|30975.7|30955.7|30977.5|30957.5|30975.6|30955.6|13
1642109650000|2022-01-13 21:34:10|30976.1|30956.1|30976.3|30956.3|30976.6|30956.6|30976|30956|7
1642109660000|2022-01-13 21:34:20|30976|30956|30976.9|30956.9|30976.9|30956.9|30975.5|30955.5|8
1642109670000|2022-01-13 21:34:30|30974.8|30954.8|30975.2|30955.2|30975.8|30955.8|30974.8|30954.8|5
1642109680000|2022-01-13 21:34:40|30976.3|30956.3|30975.4|30955.4|30976.3|30956.3|30975.2|30955.2|6
1642109690000|2022-01-13 21:34:50|30975.1|30955.1|30995.9|30945.9|30996.5|30960.9|30975.1|30945.2|17
1642109700000|2022-01-13 21:35:00|30995.7|30945.7|30995|30945|30996.2|30946.2|30994.9|30944.9|12
1642109710000|2022-01-13 21:35:10|30995.4|30945.4|30995.5|30945.5|30995.5|30945.5|30994.5|30944.5|11
1642109720000|2022-01-13 21:35:20|30995.3|30945.3|30996|30946|30996|30946|30994.4|30944.4|5
1642109730000|2022-01-13 21:35:30|30995.8|30945.8|30995.4|30945.4|30995.9|30945.9|30995.1|30945.1|6
1642109740000|2022-01-13 21:35:40|30995.6|30945.6|30994.4|30944.4|30995.6|30945.6|30994.3|30944.3|7
1642109750000|2022-01-13 21:35:50|30994.8|30944.8|30994.7|30944.7|30997.2|30960.7|30980.7|30941|14
1642109760000|2022-01-13 21:36:00|30994.6|30944.6|30995.2|30945.2|30996.5|30946.5|30994.6|30944.6|12
1642109770000|2022-01-13 21:36:10|30994.7|30944.7|30995.9|30945.9|30995.9|30945.9|30994.7|30944.7|6
1642109780000|2022-01-13 21:36:20|30995.5|30945.5|30994.8|30944.8|30996.3|30946.3|30994.8|30944.8|5
1642109790000|2022-01-13 21:36:30|30996.2|30946.2|30980.5|30960.5|30996.3|30960.5|30980.3|30946.2|4
1642109800000|2022-01-13 21:36:40|30980.6|30960.6|30978.8|30958.8|30980.6|30960.6|30978.8|30958.8|5
1642109810000|2022-01-13 21:36:50|30992.5|30942.5|30995.9|30945.9|30995.9|30961.4|30979.4|30942.5|7
1642109820000|2022-01-13 21:37:00|30995.4|30945.4|30995.6|30945.6|30996.2|30946.2|30995.3|30945.3|9
1642109830000|2022-01-13 21:37:10|30995.9|30945.9|30996.5|30946.5|30996.7|30946.7|30995.4|30945.4|11
1642109840000|2022-01-13 21:37:20|30996.7|30946.7|30994.7|30944.7|30997.5|30947.5|30994.5|30944.5|7
1642109850000|2022-01-13 21:37:30|30993.4|30943.4|30994.9|30944.9|30995.9|30945.9|30993.4|30943.4|5
1642109860000|2022-01-13 21:37:40|30993.8|30943.8|30992.3|30942.3|30994.4|30944.4|30992|30942|12
1642109870000|2022-01-13 21:37:50|30991.7|30941.7|30992.9|30942.9|30993.3|30943.3|30991.4|30941.4|9
1642109880000|2022-01-13 21:38:00|30993.2|30943.2|30992.3|30942.3|30993.2|30943.2|30992.2|30942.2|6
1642109890000|2022-01-13 21:38:10|30991.8|30941.8|30993.8|30943.8|30995.1|30945.1|30991.7|30941.7|8
1642109900000|2022-01-13 21:38:20|30994.5|30944.5|30994.7|30944.7|30994.7|30944.7|30992.9|30942.9|6
1642109910000|2022-01-13 21:38:30|30993.6|30943.6|30994.8|30944.8|30994.8|30944.8|30993.1|30943.1|7
1642109920000|2022-01-13 21:38:40|30994|30944|30992.5|30942.5|30994.9|30944.9|30991.7|30941.7|10
1642109930000|2022-01-13 21:38:50|30991.7|30941.7|30992.1|30942.1|30992.1|30942.1|30991|30941|5
1642109940000|2022-01-13 21:39:00|30992|30942|30995.2|30945.2|30995.5|30945.5|30991.8|30941.8|10
1642109950000|2022-01-13 21:39:10|30988.9|30938.9|30977.8|30957.8|30994.1|30958.2|30977.7|30938.9|9
1642109960000|2022-01-13 21:39:20|30976.7|30956.7|30994.4|30944.4|30994.4|30958.7|30976.7|30944.1|13
1642109970000|2022-01-13 21:39:30|30993.2|30943.2|30992.4|30942.4|30993.2|30943.2|30991.9|30941.9|9
1642109980000|2022-01-13 21:39:40|30991.9|30941.9|30992.4|30942.4|30992.4|30942.4|30991.1|30941.1|6
1642109990000|2022-01-13 21:39:50|30991.6|30941.6|30990.5|30940.5|30992.2|30942.2|30990.5|30940.5|6
1642110000000|2022-01-13 21:40:00|30990.1|30940.1|30977.9|30957.9|30993.2|30959.3|30977.9|30940.1|8
1642110010000|2022-01-13 21:40:10|30977.4|30957.4|30977.6|30957.6|30979.6|30959.6|30977.4|30957.4|8
1642110020000|2022-01-13 21:40:20|30977.1|30957.1|30992.3|30942.3|30992.3|30957.2|30977|30941.2|6
1642110030000|2022-01-13 21:40:30|30991.9|30941.9|30990.8|30940.8|30991.9|30941.9|30990.7|30940.7|4
1642110040000|2022-01-13 21:40:40|30990.1|30940.1|30989.3|30939.3|30990.1|30940.1|30989.3|30939.3|4
1642110050000|2022-01-13 21:40:50|30989.4|30939.4|30978.8|30958.8|30993.1|30958.8|30978.4|30938.9|11
1642110060000|2022-01-13 21:41:00|30975.4|30955.4|30976.8|30956.8|30978.1|30958.1|30975.4|30955.4|6
1642110070000|2022-01-13 21:41:10|30977.2|30957.2|30975.7|30955.7|30977.2|30957.2|30975.7|30955.7|3
1642110080000|2022-01-13 21:41:20|30976.4|30956.4|30993.1|30943.1|30993.8|30956.8|30976.4|30940.6|10
1642110090000|2022-01-13 21:41:30|30991.7|30941.7|30991.8|30941.8|30993.5|30943.5|30991.7|30941.7|10
1642110100000|2022-01-13 21:41:40|30992.3|30942.3|30991.5|30941.5|30992.3|30942.3|30991.5|30941.5|4
1642110110000|2022-01-13 21:41:50|30991.6|30941.6|30992.5|30942.5|30993.2|30943.2|30988.7|30938.7|6
1642110120000|2022-01-13 21:42:00|30992|30942|30977.9|30957.9|30993.8|30959.3|30975.9|30942|7
1642110130000|2022-01-13 21:42:10|30976|30956|30990.9|30940.9|30991.7|30957.4|30976|30940.9|7
1642110140000|2022-01-13 21:42:20|30990.7|30940.7|30992.1|30942.1|30992.8|30942.8|30990.4|30940.4|13
1642110150000|2022-01-13 21:42:30|30991.9|30941.9|30991.3|30941.3|30992.4|30942.4|30990|30940|8
1642110160000|2022-01-13 21:42:40|30991|30941|30993.8|30943.8|30993.9|30943.9|30991|30941|10
1642110170000|2022-01-13 21:42:50|30993.5|30943.5|30991.5|30941.5|30994|30944|30991.5|30941.5|5
1642110180000|2022-01-13 21:43:00|30992.6|30942.6|30997.1|30947.1|30997.1|30947.1|30991.6|30941.6|16
1642110190000|2022-01-13 21:43:10|30994.9|30944.9|30993.3|30943.3|30996.6|30946.6|30993.2|30943.2|12
1642110200000|2022-01-13 21:43:20|30993.5|30943.5|30994.2|30944.2|30995.7|30945.7|30993.5|30943.5|6
1642110210000|2022-01-13 21:43:30|30994.6|30944.6|30994.7|30944.7|30995.6|30945.6|30993.8|30943.8|10
1642110220000|2022-01-13 21:43:40|30994.6|30944.6|30996.5|30946.5|30996.5|30946.5|30993.3|30943.3|5
1642110230000|2022-01-13 21:43:50|30997.2|30947.2|30991.8|30941.8|30997.6|30963.5|30981|30941.8|6
1642110240000|2022-01-13 21:44:00|30997.4|30947.4|30993.9|30943.9|30997.4|30947.4|30993.9|30943.9|5
1642110250000|2022-01-13 21:44:10|30993.4|30943.4|30994.3|30944.3|30995.9|30945.9|30993.4|30943.4|7
1642110260000|2022-01-13 21:44:20|30993.9|30943.9|30993.5|30943.5|30993.9|30943.9|30993.5|30943.5|4
1642110270000|2022-01-13 21:44:30|30994.4|30944.4|30996.3|30946.3|30997.1|30947.1|30990.4|30940.4|9
1642110280000|2022-01-13 21:44:40|30994.8|30944.8|30990.3|30940.3|30996.9|30946.9|30990.3|30940.3|5
1642110290000|2022-01-13 21:44:50|30990.7|30940.7|30995.4|30945.4|30996.9|30946.9|30990.7|30940.7|6
1642110300000|2022-01-13 21:45:00|30994.2|30944.2|30992.8|30942.8|30997.5|30947.5|30991.1|30941.1|20
1642110310000|2022-01-13 21:45:10|30992|30942|30994.3|30944.3|30994.8|30944.8|30991.4|30941.4|19
1642110320000|2022-01-13 21:45:20|30994.1|30944.1|30994.8|30944.8|30994.9|30944.9|30993.5|30943.5|10
1642110330000|2022-01-13 21:45:30|30995.1|30945.1|30994|30944|30995.1|30945.1|30993.6|30943.6|14
1642110340000|2022-01-13 21:45:40|30993.9|30943.9|30995.4|30945.4|30998.2|30948.2|30993.9|30943.9|13
1642110350000|2022-01-13 21:45:50|30994.8|30944.8|30995.6|30945.6|30997.5|30947.5|30994|30944|10
1642110360000|2022-01-13 21:46:00|30995.3|30945.3|30994.1|30944.1|30995.4|30945.4|30993.8|30943.8|19
1642110370000|2022-01-13 21:46:10|30993.8|30943.8|30994.6|30944.6|30995.3|30945.3|30993.8|30943.8|16
1642110380000|2022-01-13 21:46:20|30994.4|30944.4|30979.1|30959.1|30994.6|30959.1|30979.1|30944.1|6
1642110390000|2022-01-13 21:46:30|30999|30949|30998|30948|30999|30949|30998|30948|2
1642110400000|2022-01-13 21:46:40|30979.1|30959.1|30982|30962|30982.8|30962.8|30979.1|30959.1|5
1642110410000|2022-01-13 21:46:50|30982.8|30962.8|30993.7|30943.7|30998|30962.8|30982|30943.4|8
1642110420000|2022-01-13 21:47:00|30994.1|30944.1|30995.4|30945.4|30995.5|30945.5|30992.2|30942.2|11
1642110430000|2022-01-13 21:47:10|30994.9|30944.9|30994.3|30944.3|30995.5|30945.5|30993.8|30943.8|9
1642110440000|2022-01-13 21:47:20|30994.6|30944.6|30997.7|30947.7|30997.7|30947.7|30994.6|30944.6|2
1642110450000|2022-01-13 21:47:30|30997|30947|30996.5|30946.5|30997|30947|30996.5|30946.5|2
1642110460000|2022-01-13 21:47:40|30999|30949|30992.9|30942.9|30999|30949|30992.9|30942.9|7
1642110470000|2022-01-13 21:47:50|30992.8|30942.8|30994.6|30944.6|30996.3|30946.3|30992.8|30942.8|3
1642110480000|2022-01-13 21:48:00|30996.2|30946.2|30994.3|30944.3|30996.2|30946.2|30994.3|30944.3|6
1642110490000|2022-01-13 21:48:10|30993.8|30943.8|30997.5|30947.5|30998|30948|30993.6|30943.6|8
1642110500000|2022-01-13 21:48:20|30997.6|30947.6|30997.2|30947.2|30998|30948|30997.2|30947.2|5
1642110510000|2022-01-13 21:48:30|30996.2|30946.2|30998|30948|30999|30949|30996.2|30946.2|3
1642110520000|2022-01-13 21:48:40|30978.4|30958.4|30995.5|30945.5|30995.5|30958.4|30978.4|30942|7
1642110530000|2022-01-13 21:48:50|30995.9|30945.9|30994.4|30944.4|30995.9|30945.9|30993.6|30943.6|9
1642110540000|2022-01-13 21:49:00|30994.3|30944.3|30994.2|30944.2|30995.8|30945.8|30993.9|30943.9|8
1642110550000|2022-01-13 21:49:10|30993.7|30943.7|30998.5|30948.5|30999.5|30949.5|30993.7|30943.7|8
1642110560000|2022-01-13 21:49:20|30998.4|30948.4|30999.5|30949.5|30999.5|30949.5|30998.4|30948.4|7
1642110570000|2022-01-13 21:49:30|30996.6|30946.6|30995.9|30945.9|30998.2|30948.2|30994.7|30944.7|14
1642110580000|2022-01-13 21:49:40|30995.3|30945.3|30995.1|30945.1|30995.8|30945.8|30995.1|30945.1|4
1642110590000|2022-01-13 21:49:50|30994.6|30944.6|30994.7|30944.7|30994.7|30944.7|30994.3|30944.3|6
1642110600000|2022-01-13 21:50:00|30994.5|30944.5|30995.3|30945.3|30997.6|30947.6|30994|30944|20
1642110610000|2022-01-13 21:50:10|30997.2|30947.2|30996.1|30946.1|30997.3|30947.3|30995.3|30944.4|13
1642110620000|2022-01-13 21:50:20|30995.9|30945.9|30995.8|30945.8|30996.6|30946.6|30995.6|30945.3|12
1642110630000|2022-01-13 21:50:30|30995.7|30945.7|30995.5|30945.5|30997|30947|30995.5|30945.5|16
1642110640000|2022-01-13 21:50:40|30998|30948|30994.6|30944.6|30998.2|30948.2|30994.5|30944.5|13
1642110650000|2022-01-13 21:50:50|30994.5|30944.5|30995.9|30945.9|31000|30949|30994.5|30943.3|24
1642110660000|2022-01-13 21:51:00|30996.3|30946.3|30996|30946|30997.4|30947.4|30995.7|30945.7|12
1642110670000|2022-01-13 21:51:10|30996.1|30946.1|30993.5|30943.5|30999.4|30949.4|30992|30942|17
1642110680000|2022-01-13 21:51:20|30994.2|30944.2|30995|30945|30995.8|30945.8|30992.9|30942.9|10
1642110690000|2022-01-13 21:51:30|30996.1|30946.1|30993.4|30943.4|30996.1|30946.1|30993.4|30943.4|12
1642110700000|2022-01-13 21:51:40|30995.3|30945.3|30995|30945|30997|30947|30994.6|30944.6|16
1642110710000|2022-01-13 21:51:50|30995.4|30945.4|30994|30944|30995.8|30945.8|30993.5|30943.5|10
1642110720000|2022-01-13 21:52:00|30993.9|30943.9|30991.7|30941.7|30994.3|30944.3|30991.6|30941.6|9
1642110730000|2022-01-13 21:52:10|30991.9|30941.5|30997.9|30947.9|30997.9|30947.9|30991.9|30941.5|9
1642110740000|2022-01-13 21:52:20|30996.2|30946.2|30994|30944|30997.2|30947.2|30994|30944|10
1642110750000|2022-01-13 21:52:30|30994.4|30944.4|30994.2|30944.2|30996|30946|30994.2|30944.2|11
1642110760000|2022-01-13 21:52:40|30993.5|30939.1|30996.6|30946.6|30997.4|30947.4|30991.5|30938.7|12
1642110770000|2022-01-13 21:52:50|30995.5|30945.5|30993.7|30943.7|30995.5|30945.5|30993.5|30943.5|6
1642110780000|2022-01-13 21:53:00|30994|30944|30994.3|30944.3|30997.1|30947.1|30993.9|30940.1|12
1642110790000|2022-01-13 21:53:10|30994.5|30944.5|30993.4|30943.4|30994.5|30944.5|30993|30943|9
1642110800000|2022-01-13 21:53:20|30991.4|30941.4|30993.6|30943.6|30994.4|30944.4|30991.3|30941.3|9
1642110810000|2022-01-13 21:53:30|30993.3|30943.3|30982.3|30962.3|31000|30962.3|30979|30943.3|8
1642110820000|2022-01-13 21:53:40|30981.2|30961.2|30995.7|30945.7|30997|30961.2|30981.2|30941.2|15
1642110830000|2022-01-13 21:53:50|30997|30947|30993.4|30943.4|30997|30947|30993.2|30943.2|9
1642110840000|2022-01-13 21:54:00|30993|30943|30992.9|30942.9|30994.8|30944.8|30992.8|30942.8|8
1642110850000|2022-01-13 21:54:10|30992.4|30942.4|30992.6|30942.6|30992.8|30942.8|30992.1|30942.1|5
1642110860000|2022-01-13 21:54:20|30993.1|30943.1|30995.1|30945.1|30995.8|30945.8|30993.1|30943.1|10
1642110870000|2022-01-13 21:54:30|30993.6|30943.6|30996.2|30946.2|30998|30948|30991|30940.7|18
1642110880000|2022-01-13 21:54:40|30995.3|30945.3|30995.3|30945.3|30995.3|30945.3|30995.3|30945.3|1
1642110890000|2022-01-13 21:54:50|30993.6|30943.6|30993.7|30943.7|30994.7|30944.7|30992.6|30942.1|8
1642110900000|2022-01-13 21:55:00|30994.2|30944.2|30997.8|30947.8|30997.8|30947.8|30994.2|30943.1|18
1642110910000|2022-01-13 21:55:10|30997.5|30947.5|30996.2|30946.2|30997.5|30947.5|30995.9|30942.4|8
1642110920000|2022-01-13 21:55:20|30996.7|30946.7|30997.2|30947.2|30999.2|30949.2|30996.6|30946.6|8
1642110930000|2022-01-13 21:55:30|30997.7|30947.7|30998.8|30948.8|30998.8|30948.8|30997.7|30947.7|6
1642110940000|2022-01-13 21:55:40|30998.4|30948.4|30999.8|30945.8|31000.4|30949.6|30997|30945.8|8
1642110950000|2022-01-13 21:55:50|30997.4|30947.4|30999.4|30949.4|31001.7|30951|30997.1|30947.1|8
1642110960000|2022-01-13 21:56:00|31000.9|30950.3|31000.2|30950.2|31008.1|30952|31000.2|30950|7
1642110970000|2022-01-13 21:56:10|31000.1|30944.8|30996.8|30946.8|31001.7|30948.4|30996.8|30944.8|10
1642110980000|2022-01-13 21:56:20|30997.7|30947.7|30999.4|30949.4|31003.6|30952.6|30997.7|30946|20
1642110990000|2022-01-13 21:56:30|30999|30949|30999.9|30949.9|31001.8|30951.8|30998.8|30948.8|14
1642111000000|2022-01-13 21:56:40|31001.9|30950.7|30999.4|30949.4|31001.9|30950.7|30998.9|30947.4|8
1642111010000|2022-01-13 21:56:50|30999.1|30949.1|31000.3|30947.3|31003.8|30949.1|30997.4|30946.2|12
1642111020000|2022-01-13 21:57:00|30999.7|30948.6|31011.7|30931.5|31015.9|30948.6|30999.7|30929|14
1642111030000|2022-01-13 21:57:10|31024.9|30923.1|31015.9|30928.7|31025.1|30934.4|31006.4|30923.1|9
1642111040000|2022-01-13 21:57:20|31019.3|30924.8|31006.3|30938|31023.5|30939.4|31005.9|30921.3|12
1642111050000|2022-01-13 21:57:30|31004.1|30940.6|31005.8|30933|31007.4|30946.2|30995.6|30932.3|14
1642111060000|2022-01-13 21:57:40|31009.3|30933.1|31006.1|30929.5|31009.3|30933.9|31002.1|30927.8|12
1642111070000|2022-01-13 21:57:50|31003.7|30931.8|31012.3|30930.8|31012.3|30931.8|31002.1|30928.3|12
1642111080000|2022-01-13 21:58:00|31013.3|30929.7|31010.2|30935.1|31016.7|30943.2|31006.3|30926.8|17
1642111090000|2022-01-13 21:58:10|31010.1|30935|31008.2|30933.9|31013.5|30937.1|31004.5|30931.1|17
1642111100000|2022-01-13 21:58:20|31004.7|30935.5|31005.4|30937.8|31008.1|30942.2|31001.1|30933.1|11
1642111110000|2022-01-13 21:58:30|30999.4|30936.7|31004.8|30932.3|31007.6|30936.7|30999.4|30930.7|9
1642111120000|2022-01-13 21:58:40|31003.4|30931.1|31005.3|30930.5|31006.1|30932.8|31001.4|30930|14
1642111130000|2022-01-13 21:58:50|31005.7|30928.7|31010.7|30935.9|31013.2|30942.6|31002.4|30928|12
1642111140000|2022-01-13 21:59:00|31009.2|30937.2|31015.2|30930.2|31015.2|30937.9|31003.7|30930.2|13
1642111150000|2022-01-13 21:59:10|31009.6|30933.9|31011.1|30932.5|31014.8|30933.9|31009.4|30930.6|11
1642111160000|2022-01-13 21:59:20|31009.4|30933.6|30995|30945|31014|30945|30995|30925.9|7
1642111170000|2022-01-13 21:59:30|30999.1|30949.1|30996.9|30946.9|30999.1|30949.1|30996.9|30946.9|4
1642111180000|2022-01-13 21:59:40|30997.5|30947.5|30999.4|30949.4|30999.4|30949.4|30997.4|30947.4|5
1642111190000|2022-01-13 21:59:50|30999.1|30949.1|30994.5|30944.5|30999.1|30949.1|30994.5|30944.5|7
1642111200000|2022-01-13 22:00:00|31008.6|30950.5|31012.6|30947.6|31014|30950.5|31008.6|30947.6|5
1642111210000|2022-01-13 22:00:10|31011.7|30946.8|31011.7|30946.8|31011.7|30946.8|31011.7|30946.8|1
1642111220000|2022-01-13 22:00:20|31020.9|30938.7|31023.5|30929.1|31023.5|30939.7|31019.4|30929.1|3
1642111230000|2022-01-13 22:00:30|31023.2|30936.7|31019.1|30946.2|31023.2|30946.3|31019.1|30936.7|4
1642111240000|2022-01-13 22:00:40|31019.4|30943.7|31021|30945.5|31021|30945.5|31019.4|30943.7|3
1642111250000|2022-01-13 22:00:50|31021.1|30945.3|31020.4|30946.5|31021.1|30946.5|31019.7|30944.9|3
1642111260000|2022-01-13 22:01:00|31020.5|30946.7|31022.1|30946.7|31022.1|30946.7|31020.5|30946.7|2
1642111270000|2022-01-13 22:01:10|31020.8|30946.3|31020.8|30946.3|31020.8|30946.3|31020.8|30946.3|1
1642111280000|2022-01-13 22:01:20|31021.4|30947.2|31021.4|30947.2|31021.4|30947.2|31021.4|30947.2|1
1642111310000|2022-01-13 22:01:50|31020.2|30947.3|31032.4|30929.1|31033.6|30947.3|31020.2|30929.1|4
1642111320000|2022-01-13 22:02:00|31032.3|30929.3|31037|30930|31037|30930|31032.3|30926.9|6
1642111330000|2022-01-13 22:02:10|31037.7|30930.7|31037.6|30930.6|31040.2|30933.2|31037.6|30930.6|5
1642111360000|2022-01-13 22:02:40|31037.5|30930.5|31037.5|30930.5|31037.5|30930.5|31037.5|30930.5|1
1642111370000|2022-01-13 22:02:50|31037.6|30930.6|31037.4|30930.4|31037.6|30930.6|31037.4|30930.4|2
1642111380000|2022-01-13 22:03:00|31037.3|30930.3|31037.4|30930.4|31037.4|30930.4|31037.3|30930.3|2
1642111400000|2022-01-13 22:03:20|31037.3|30930.3|31037.3|30930.3|31037.3|30930.3|31037.3|30930.3|1
1642111410000|2022-01-13 22:03:30|31037.5|30930.5|31037.5|30930.5|31037.5|30930.5|31037.5|30930.5|1
1642111460000|2022-01-13 22:04:20|31036.1|30932.1|31036.1|30932.1|31036.1|30932.1|31036.1|30932.1|1
1642111470000|2022-01-13 22:04:30|31036.5|30929.9|31038.4|30931.4|31038.4|30931.4|31036.5|30929.5|3
1642111480000|2022-01-13 22:04:40|31039.2|30932.2|31039.2|30932.2|31039.2|30932.2|31039.2|30932.2|1
1642111490000|2022-01-13 22:04:50|31039.3|30932.3|31038.3|30931.3|31039.7|30932.7|31038.3|30931.3|3
1642111500000|2022-01-13 22:05:00|31038|30931|31038.1|30931.1|31038.5|30931.5|31038|30931|5
1642111530000|2022-01-13 22:05:30|31038.3|30931.3|31038.3|30931.3|31038.3|30931.3|31038.3|30931.3|1
1642111560000|2022-01-13 22:06:00|31038|30931|31038|30931|31038|30931|31038|30931|1
1642111600000|2022-01-13 22:06:40|31038.2|30931.2|31038.2|30931.2|31038.2|30931.2|31038.2|30931.2|1
1642111620000|2022-01-13 22:07:00|31038.1|30931.1|31038|30931|31038.1|30931.1|31038|30931|2
1642111670000|2022-01-13 22:07:50|31038.1|30931.1|31038.1|30931.1|31038.1|30931.1|31038.1|30931.1|1
1642111700000|2022-01-13 22:08:20|31027.4|30944|31027.3|30944|31027.4|30944|31027.3|30944|2
1642111720000|2022-01-13 22:08:40|31027.4||31027.4||31027.4||31027.4||1
1642111730000|2022-01-13 22:08:50|31027.3||31027.3||31027.3||31027.3||1
1642111750000|2022-01-13 22:09:10|31027.4||31027.4||31027.4||31027.4||1
1642111760000|2022-01-13 22:09:20|31027.3||31027.3||31027.3||31027.3||1
1642111800000|2022-01-13 22:10:00|31022|30915|31022|30915|31022|30915|31022|30915|1
1642111810000|2022-01-13 22:10:10|31033.9|30932.4|31032.1|30925.1|31033.9|30946.1|31027.1|30925.1|4
1642111820000|2022-01-13 22:10:20|31047.2|30940.2|31033.9|30926.9|31047.2|30940.2|31033.9|30926.9|3
1642111840000|2022-01-13 22:10:40|31029.6|30922.6|31029.6|30922.6|31029.6|30922.6|31029.6|30922.6|1
1642111850000|2022-01-13 22:10:50|31022|30915|31022|30915|31022|30915|31022|30915|1
1642111860000|2022-01-13 22:11:00|31027.2|30944.2|31027.2|30944.2|31027.2|30944.2|31027.2|30944.2|1
1642111880000|2022-01-13 22:11:20|31026.9|30919.9|31036.8|30929.8|31036.8|30929.8|31022|30915|9
1642111890000|2022-01-13 22:11:30|31036.2|30929.2|31033.3|30926.3|31036.9|30929.9|31030.4|30923.4|12
1642111900000|2022-01-13 22:11:40|31035.3|30928.3|31035.4|30928.4|31036.9|30929.9|31033.9|30926.9|12
1642111910000|2022-01-13 22:11:50|31036.1|30929.1|31008.6|30901.6|31036.6|30929.6|31008.6|30901.6|16
1642111920000|2022-01-13 22:12:00|31009.1|30902.1|31006.6|30899.6|31009.1|30902.1|31006.6|30899.6|4
1642111930000|2022-01-13 22:12:10|31026.2|30919.2|31035|30928|31035|30948.6|31026.2|30919.2|5
1642111940000|2022-01-13 22:12:20|31027.3|30920.3|31033.3|30926.3|31033.3|30926.3|31027.3|30920.3|2
1642111950000|2022-01-13 22:12:30|31034.6|30927.6|31036.8|30929.8|31036.8|30929.8|31029.3|30922.3|5
1642111960000|2022-01-13 22:12:40|31037.3|30930.3|31028|30950|31037.3|30950|31028|30926.8|3
1642111970000|2022-01-13 22:12:50|31027.4|30945.7|31024.4|30917.4|31031.4|30945.7|31020.6|30913.6|10
1642111980000|2022-01-13 22:13:00|31028.1|30921.1|31031.1|30924.1|31031.2|30924.2|31022.7|30915.7|8
1642111990000|2022-01-13 22:13:10|31029|30922|31030.7|30923.7|31032.4|30925.4|31028.4|30921.4|11
1642112000000|2022-01-13 22:13:20|31032.1|30925.1|31030.9|30923.9|31035.2|30928.2|31029.8|30922.8|5
1642112010000|2022-01-13 22:13:30|31026.2|30919.2|31027.4|30920.4|31032.9|30925.9|31026.2|30919.2|6
1642112020000|2022-01-13 22:13:40|31035.9|30928.9|31037.5|30930.5|31037.5|30942.4|31029.1|30928.9|8
1642112030000|2022-01-13 22:13:50|31037.6|30930.6|31021.4|30914.4|31037.6|30930.6|31020.7|30913.7|11
1642112040000|2022-01-13 22:14:00|31020.3|30913.3|31035.9|30928.9|31036.8|30946.7|31020.3|30913.3|9
1642112050000|2022-01-13 22:14:10|31033.1|30937.6|31030.6|30923.6|31033.1|30937.6|31028|30921|6
1642112060000|2022-01-13 22:14:20|31032.1|30925.1|31033.2|30926.2|31036.1|30931.5|31031.7|30924.7|5
1642112070000|2022-01-13 22:14:30|31031.1|30924.1|31035.7|30928.7|31037.1|30933.5|31027.7|30920.7|6
1642112080000|2022-01-13 22:14:40|31029|30941.4|31035.7|30928.7|31035.7|30941.4|31029|30928.7|3
1642112090000|2022-01-13 22:14:50|31035.6|30928.6|31018|30911|31035.7|30928.7|31018|30911|8
1642112100000|2022-01-13 22:15:00|31021.9|30914.9|31031.6|30924.6|31039.2|30932.4|31021.9|30914.9|12
1642112110000|2022-01-13 22:15:10|31033|30926|31034.1|30933.1|31034.1|30936.3|31028.7|30921.7|5
1642112120000|2022-01-13 22:15:20|31032.6|30935.4|31031|30938.1|31032.6|30940.7|31029.4|30935.4|5
1642112130000|2022-01-13 22:15:30|31034.9|30932.1|31035.3|30928.3|31035.3|30932.1|31034.8|30928.3|4
1642112140000|2022-01-13 22:15:40|31035.2|30928.2|31035.2|30928.2|31035.2|30928.2|31035.2|30928.2|1
1642112150000|2022-01-13 22:15:50|31029|30941.3|31019|30912|31035.4|30941.3|31019|30912|9
1642112160000|2022-01-13 22:16:00|31038.3|30931.3|31029.2|30922.2|31038.3|30931.3|31023.9|30916.9|7
1642112170000|2022-01-13 22:16:10|31030.5|30923.5|31025.5|30918.5|31032.2|30925.2|31025.5|30918.5|3
1642112180000|2022-01-13 22:16:20|31029|30922|31033.3|30926.3|31033.9|30926.9|31028.7|30921.7|6
1642112190000|2022-01-13 22:16:30|31036.5|30929.5|31035|30928|31036.5|30929.5|31035|30928|3
1642112200000|2022-01-13 22:16:40|31019|30912|31021.7|30914.7|31021.7|30914.7|31019|30912|2
1642112210000|2022-01-13 22:16:50|31020|30913|31020.9|30913.9|31029.7|30928.2|31020|30913|9
1642112220000|2022-01-13 22:17:00|31023.4|30916.4|31028.9|30928.8|31028.9|30928.8|31017.8|30910.8|8
1642112230000|2022-01-13 22:17:10|31031.5|30924.5|31028.5|30941.1|31031.7|30942.9|31027.8|30924.5|8
1642112240000|2022-01-13 22:17:20|31031.3|30937|31030.8|30937.8|31032.2|30937.8|31030.8|30935.7|3
1642112250000|2022-01-13 22:17:30|31032.2|30935.7|31034.8|30931.2|31035.1|30941.5|31028.6|30931.2|7
1642112260000|2022-01-13 22:17:40|31034.7|30927.7|31034.7|30927.7|31034.7|30927.7|31034.7|30927.7|1
1642112270000|2022-01-13 22:17:50|31030.4|30938.8|31021.7|30914.7|31031.4|30938.8|31021.4|30914.4|4
1642112280000|2022-01-13 22:18:00|31024.1|30917.1|31022.9|30915.9|31025.9|30918.9|31018.7|30911.7|5
1642112290000|2022-01-13 22:18:10|31022.8|30925.4|31025.3|30922.7|31028.5|30925.4|31022.8|30920.7|8
1642112300000|2022-01-13 22:18:20|31025.4|30938|31029.4|30933.5|31029.4|30938|31025.4|30933.5|6
1642112310000|2022-01-13 22:18:30|31029.7|30931.9|31025.5|30932.1|31029.7|30934.3|31025.5|30931.9|6
1642112320000|2022-01-13 22:18:40|31031.6|30928.2|31031.6|30937|31031.7|30941.3|31027.7|30928.2|6
1642112330000|2022-01-13 22:18:50|31035.2|30931.2|31031.4|30932.5|31035.3|30936.5|31028.3|30928.3|6
1642112340000|2022-01-13 22:19:00|31033.3|30930.6|31031.8|30929.3|31033.3|30942.5|31019.7|30912.7|14
1642112350000|2022-01-13 22:19:10|31035.1|30928.1|31022.5|30935.8|31035.2|30935.8|31022.5|30928.1|4
1642112360000|2022-01-13 22:19:20|31027.6|30932.1|31028.8|30935.4|31028.8|30938.9|31026.1|30932.1|5
1642112370000|2022-01-13 22:19:30|31030.4|30933.6|31026.6|30919.6|31035|30933.6|31022.6|30915.6|5
1642112380000|2022-01-13 22:19:40|31035|30928|31030.4|30923.4|31035|30928|31029.2|30922.2|4
1642112390000|2022-01-13 22:19:50|31027.3|30920.3|31024.9|30917.9|31029.1|30922.1|31024.9|30917.9|4
1642112400000|2022-01-13 22:20:00|31026.8|30919.8|31038.3|30931.3|31038.3|30931.3|31026.8|30919.8|9
1642112410000|2022-01-13 22:20:10|31037.9|30930.9|31036.4|30929.4|31042.1|30935.1|31036.4|30929.4|6
1642112420000|2022-01-13 22:20:20|31036.3|30929.3|31040.4|30933.4|31040.4|30933.4|31036.3|30929.3|6
1642112430000|2022-01-13 22:20:30|31030.4|30933.8|31030.6|30930.1|31033.6|30933.8|31029.9|30922.9|9
1642112440000|2022-01-13 22:20:40|31035.7|30928.7|31032.4|30925.4|31035.7|30928.7|31031.2|30924.2|8
1642112450000|2022-01-13 22:20:50|31033.1|30926.1|31031.9|30924.9|31034.6|30927.6|31029.5|30922.5|10
1642112460000|2022-01-13 22:21:00|31031.5|30924.5|31043.7|30936.7|31043.7|30936.7|31031.5|30924.5|3
1642112470000|2022-01-13 22:21:10|31040.1|30933.1|31037.7|30935|31043.6|30936.6|31036|30933.1|5
1642112480000|2022-01-13 22:21:20|31036.9|30934.1|31034.9|30927.9|31045.4|30939.2|31034.9|30927.9|10
1642112490000|2022-01-13 22:21:30|31032.2|30925.2|31028.7|30921.7|31033.1|30926.1|31028.7|30921.7|5
1642112500000|2022-01-13 22:21:40|31031.8|30924.8|31032|30925|31032.8|30925.8|31028.5|30921.5|4
1642112510000|2022-01-13 22:21:50|31026.9|30919.9|31027.5|30920.5|31033.9|30926.9|31025.7|30918.7|10
1642112520000|2022-01-13 22:22:00|31027.6|30920.6|31033.7|30932.7|31033.7|30937.5|31027.6|30920.6|3
1642112530000|2022-01-13 22:22:10|31035.2|30930.7|31033.7|30932.7|31035.2|30932.7|31033.7|30930.7|4
1642112540000|2022-01-13 22:22:20|31035.1|30930.8|31028.8|30921.8|31035.1|30930.8|31023.3|30916.3|7
1642112550000|2022-01-13 22:22:30|31029.1|30922.1|31032.3|30925.3|31033.1|30926.1|31026.4|30919.4|7
1642112560000|2022-01-13 22:22:40|31028.2|30921.2|31031.3|30924.3|31035.1|30928.1|31027.9|30920.9|8
1642112570000|2022-01-13 22:22:50|31032.5|30925.5|31023.5|30916.5|31032.5|30925.5|31021.2|30914.2|8
1642112580000|2022-01-13 22:23:00|31027.8|30920.8|31031.3|30924.3|31031.3|30926.7|31027.8|30920.8|4
1642112590000|2022-01-13 22:23:10|31035.1|30931.1|31029.3|30922.3|31035.1|30931.1|31027|30920|3
1642112600000|2022-01-13 22:23:20|31030.7|30923.7|31032.5|30925.5|31035.5|30928.5|31025.8|30918.8|11
1642112610000|2022-01-13 22:23:30|31032.3|30925.3|31030.1|30923.1|31033.8|30926.8|31029.9|30922.9|8
1642112620000|2022-01-13 22:23:40|31031.8|30924.8|31025.9|30918.9|31033.7|30926.7|31025.9|30918.9|13
1642112630000|2022-01-13 22:23:50|31029.6|30922.6|31022.6|30915.6|31029.6|30922.6|31022|30915|9
1642112640000|2022-01-13 22:24:00|31025.6|30918.6|31032.4|30931.6|31032.4|30937.4|31025|30918|12
1642112650000|2022-01-13 22:24:10|31030.4|30923.4|31031.1|30924.1|31031.3|30924.3|31023.7|30916.7|5
1642112660000|2022-01-13 22:24:20|31031|30924|31031.1|30926.9|31032.7|30928.5|31025.8|30918.8|9
1642112670000|2022-01-13 22:24:30|31032|30926.7|31030.1|30923.1|31032|30929.8|31027.9|30920.9|5
1642112680000|2022-01-13 22:24:40|31031.7|30932.3|31031.7|30932.3|31031.7|30934.1|31029.9|30932.3|3
1642112690000|2022-01-13 22:24:50|31031.9|30932.4|31025.9|30918.9|31032.2|30936.4|31021.8|30914.8|13
1642112700000|2022-01-13 22:25:00|31026.4|30919.4|31028.7|30921.7|31031.4|30924.4|31026.4|30919.4|5
1642112710000|2022-01-13 22:25:10|31030.6|30923.6|31031.3|30924.3|31032|30925|31026.6|30919.6|10
1642112720000|2022-01-13 22:25:20|31031.2|30924.2|31028.6|30921.6|31031.4|30928.7|31028.3|30921.3|8
1642112730000|2022-01-13 22:25:30|31028.3|30921.3|31031.5|30931.5|31031.6|30931.5|31026.8|30919.8|7
1642112740000|2022-01-13 22:25:40|31025.9|30937.4|31033.2|30926.2|31034.5|30937.4|31025.9|30926.2|6
1642112750000|2022-01-13 22:25:50|31033.3|30926.3|31019.4|30912.4|31033.5|30926.5|31016.9|30909.9|5
1642112760000|2022-01-13 22:26:00|31033.7|30926.7|31026|30919|31033.7|30926.7|31022.4|30915.4|6
1642112770000|2022-01-13 22:26:10|31026.7|30919.7|31027.3|30920.3|31031.2|30924.2|31023.8|30916.8|8
1642112780000|2022-01-13 22:26:20|31029|30922|31028|30921|31030.4|30923.4|31026.1|30919.1|5
1642112790000|2022-01-13 22:26:30|31026.6|30919.6|31029.1|30931.3|31029.1|30931.3|31025.4|30918.5|7
1642112800000|2022-01-13 22:26:40|31030.6|30929.2|31031.2|30929.7|31031.2|30929.7|31030.6|30929.2|4
1642112810000|2022-01-13 22:26:50|31033.2|30926.2|31021.6|30914.6|31033.9|30926.9|31021.3|30914.3|9
1642112820000|2022-01-13 22:27:00|31024|30917|31027.3|30920.3|31031|30926.1|31022.9|30915.9|6
1642112830000|2022-01-13 22:27:10|31028.6|30921.6|31030.1|30923.1|31030.1|30923.1|31023.6|30916.6|5
1642112840000|2022-01-13 22:27:20|31029.9|30922.9|31033.3|30926.3|31033.3|30926.3|31023.4|30916.4|4
1642112850000|2022-01-13 22:27:30|31024|30938.7|31028.6|30921.6|31033.3|30941.5|31021.8|30919.2|5
1642112860000|2022-01-13 22:27:40|31029.5|30922.5|31027.7|30931.7|31030.9|30936.3|31026.7|30922.5|5
1642112870000|2022-01-13 22:27:50|31030.8|30928|31026.1|30936|31032.4|30939|31023.4|30925.8|7
1642112880000|2022-01-13 22:28:00|31028.4|30933.6|31034.1|30927.1|31034.1|30935.4|31026.7|30927.1|4
1642112890000|2022-01-13 22:28:10|31034|30927|31022.2|30915.2|31034|30927|31018.7|30911.7|3
1642112900000|2022-01-13 22:28:20|31021.8|30914.8|31029.2|30934.4|31029.2|30939.1|31021.2|30914.2|7
1642112910000|2022-01-13 22:28:30|31027.8|30936.5|31030.5|30930.6|31031|30938.9|31027.5|30928.7|8
1642112920000|2022-01-13 22:28:40|31028.6|30935.3|31030.3|30932.3|31030.3|30935.3|31028.6|30932.3|3
1642112930000|2022-01-13 22:28:50|31034|30927|31025.4|30940.8|31034|30940.8|31025.4|30927|4
1642112940000|2022-01-13 22:29:00|31027|30938.6|31022.8|30915.8|31032.4|30938.6|31021.2|30914.2|10
1642112950000|2022-01-13 22:29:10|31020.3|30913.3|31022.4|30915.4|31024.7|30917.7|31018.6|30911.6|15
1642112960000|2022-01-13 22:29:20|31022.2|30915.2|31027.5|30924.2|31027.5|30924.9|31018.6|30911.6|7
1642112970000|2022-01-13 22:29:30|31027.7|30924.4|31028.3|30921.3|31028.3|30924.4|31019.5|30912.5|6
1642112980000|2022-01-13 22:29:40|31027.7|30920.7|31029.3|30922.3|31029.3|30927.9|31019.4|30912.4|13
1642112990000|2022-01-13 22:29:50|31028.1|30921.1|31028.5|30921.5|31028.5|30921.5|31026.4|30919.4|6
1642113000000|2022-01-13 22:30:00|31029.5|30922.5|31023.7|30916.7|31032.5|30929.9|31023.1|30916.1|18
1642113010000|2022-01-13 22:30:10|31023.8|30916.8|31022.9|30915.9|31026.8|30919.8|31022.9|30915.9|13
1642113020000|2022-01-13 22:30:20|31022.6|30915.6|31022.8|30915.8|31025.6|30918.6|31022.6|30915.6|11
1642113030000|2022-01-13 22:30:30|31022.9|30915.9|31025.6|30918.6|31025.6|30918.6|31020|30913|15
1642113040000|2022-01-13 22:30:40|31024.5|30917.5|31027|30920|31027.1|30927.7|31019.2|30912.2|12
1642113050000|2022-01-13 22:30:50|31025.1|30918.1|31028|30921|31029.5|30922.5|31023|30916|20
1642113060000|2022-01-13 22:31:00|31023.4|30916.4|31023.6|30916.6|31025.9|30918.9|31022.3|30915.3|9
1642113070000|2022-01-13 22:31:10|31025.9|30918.9|31026|30919|31027.2|30920.2|31022.4|30915.4|9
1642113080000|2022-01-13 22:31:20|31026.3|30919.3|31028.6|30921.6|31028.6|30922.4|31021|30914|10
1642113090000|2022-01-13 22:31:30|31024.8|30917.8|31027.5|30920.5|31027.5|30929.7|31018.7|30911.7|8
1642113100000|2022-01-13 22:31:40|31030|30923|31027.9|30920.9|31030.1|30926|31020.7|30913.7|13
1642113110000|2022-01-13 22:31:50|31026.9|30919.9|31028.6|30921.6|31028.7|30935.9|31017.6|30910.6|9
1642113120000|2022-01-13 22:32:00|31020.2|30913.2|31025.3|30918.3|31029.9|30922.9|31020.2|30913.2|8
1642113130000|2022-01-13 22:32:10|31026.2|30919.2|31026.3|30919.3|31028|30929.3|31021.8|30914.8|11
1642113140000|2022-01-13 22:32:20|31029.9|30922.9|31033.1|30926.2|31033.1|30926.2|31029.9|30922.9|4
1642113150000|2022-01-13 22:32:30|31032.9|30925.9|31031.2|30924.2|31032.9|30925.9|31031.2|30924.2|3
1642113160000|2022-01-13 22:32:40|31022|30915|31025.8|30918.8|31028.2|30924.4|31022|30915|6
1642113170000|2022-01-13 22:32:50|31018.7|30911.7|31020.3|30913.3|31022.1|30915.1|31018.7|30911.7|9
1642113180000|2022-01-13 22:33:00|31023|30916|31025.5|30918.5|31028.6|30925.4|31019.3|30912.3|15
1642113190000|2022-01-13 22:33:10|31025.9|30923|31025.3|30918.3|31029.4|30923.9|31020.3|30913.3|9
1642113200000|2022-01-13 22:33:20|31026.8|30919.8|31025.1|30918.1|31028.1|30930.7|31017.3|30910.3|12
1642113210000|2022-01-13 22:33:30|31029.1|30923.2|31022.2|30915.2|31029.4|30923.4|31022.2|30915.2|7
1642113220000|2022-01-13 22:33:40|31020.1|30913.1|31022.5|30915.5|31026.6|30919.6|31020.1|30913.1|12
1642113230000|2022-01-13 22:33:50|31024.2|30917.2|31022.2|30915.2|31027|30928.4|31021.1|30914.1|7
1642113240000|2022-01-13 22:34:00|31025.1|30918.1|31027.1|30927.6|31027.1|30927.6|31025.1|30918.1|4
1642113250000|2022-01-13 22:34:10|31027.4|30927|31023.9|30916.9|31028.6|30927|31023.9|30916.9|9
1642113260000|2022-01-13 22:34:20|31024|30929.3|31026.1|30937.8|31027.3|30938|31024|30922.4|8
1642113270000|2022-01-13 22:34:30|31027.4|30938.7|31027.5|30929.7|31027.5|30938.7|31024.4|30926.1|6
1642113280000|2022-01-13 22:34:40|31027.8|30931|31024.2|30933.3|31029.6|30935.8|31024.2|30927.8|6
1642113290000|2022-01-13 22:34:50|31026.3|30937.8|31030.9|30923.9|31030.9|30937.8|31022.5|30915.5|8
1642113300000|2022-01-13 22:35:00|31031.1|30924.1|31035.9|30931.2|31036.3|30931.2|31030.8|30923.8|9
1642113310000|2022-01-13 22:35:10|31036.5|30929.5|31034.9|30927.9|31036.8|30931.1|31034.6|30927.6|9
1642113320000|2022-01-13 22:35:20|31035.4|30928.4|31025.7|30918.7|31035.4|30928.4|31025.7|30918.7|5
1642113330000|2022-01-13 22:35:30|31026.1|30919.1|31025.7|30918.7|31028.3|30928.9|31021.7|30914.7|18
1642113340000|2022-01-13 22:35:40|31030|30923|31030.6|30924.9|31030.6|30928.9|31029.9|30923|4
1642113350000|2022-01-13 22:35:50|31027.8|30920.8|31023.4|30916.4|31027.8|30931.4|31023.4|30916.4|5
1642113360000|2022-01-13 22:36:00|31024.7|30917.7|31032.4|30925.4|31034|30927|31024.7|30917.7|13
1642113370000|2022-01-13 22:36:10|31032.9|30925.9|31033.1|30926.1|31033.1|30926.1|31032.9|30925.9|3
1642113380000|2022-01-13 22:36:20|31032.2|30925.2|31030|30923|31034.5|30927.5|31030|30923|8
1642113390000|2022-01-13 22:36:30|31027.5|30929|31026.8|30932.2|31027.5|30932.2|31026.6|30927|5
1642113400000|2022-01-13 22:36:40|31028.1|30931|31024.2|30937.7|31028.1|30937.8|31021.8|30931|4
1642113410000|2022-01-13 22:36:50|31025.3|30934.5|31022.1|30934.8|31025.3|30934.8|31022.1|30934.5|3
1642113420000|2022-01-13 22:37:00|31024|30922.7|31025.8|30932.7|31027.2|30933.8|31018.8|30922.7|6
1642113430000|2022-01-13 22:37:10|31024.3|30931.5|31022.3|30934.7|31025.8|30934.7|31022.3|30931.5|6
1642113440000|2022-01-13 22:37:20|31023.7|30935.8|31023.1|30921.6|31025.6|30935.8|31022|30915.6|9
1642113450000|2022-01-13 22:37:30|31022.3|30921.7|31027.5|30936|31027.5|30936|31021.8|30921.7|4
1642113460000|2022-01-13 22:37:40|31020.5|30936.9|31024.5|30936.9|31024.5|30936.9|31020.5|30936.6|4
1642113470000|2022-01-13 22:37:50|31025|30937.2|31022.8|30915.8|31029.5|30937.6|31022.8|30915.8|9
1642113480000|2022-01-13 22:38:00|31026.7|30919.7|31029.3|30922.3|31029.3|30922.3|31026.7|30919.7|5
1642113490000|2022-01-13 22:38:10|31027.4|30920.4|31024.1|30923.8|31027.4|30938.6|31018.8|30920.4|4
1642113500000|2022-01-13 22:38:20|31023.9|30924.9|31019.8|30912.8|31025.2|30929.9|31015.3|30908.3|10
1642113510000|2022-01-13 22:38:30|31020.1|30913.1|31024.2|30920.3|31024.9|30922.9|31017.6|30910.6|10
1642113520000|2022-01-13 22:38:40|31023.1|30920.8|31026.8|30919.8|31026.8|30922.4|31020.3|30913.3|7
1642113530000|2022-01-13 22:38:50|31025.8|30925.5|31021.9|30914.9|31026.4|30926.6|31021.9|30914.9|7
1642113540000|2022-01-13 22:39:00|31024.7|30917.7|31024.1|30919|31024.7|30927.7|31021.6|30916.9|5
1642113550000|2022-01-13 22:39:10|31025.6|30921.6|31025|30918|31025.6|30921.6|31021.9|30914.9|5
1642113560000|2022-01-13 22:39:20|31025.6|30918.6|31023.1|30916.1|31025.6|30933|31019.6|30912.6|6
1642113570000|2022-01-13 22:39:30|31017.4|30910.4|31026.5|30919.5|31026.5|30919.5|31017.4|30910.4|13
1642113580000|2022-01-13 22:39:40|31026|30919|31029|30922|31029|30937.5|31010.8|30903.8|18
1642113590000|2022-01-13 22:39:50|31028.3|30921.3|31021.6|30914.6|31028.3|30921.3|31018.2|30911.2|20
1642113600000|2022-01-13 22:40:00|31027.2|30920.2|31021.8|30914.8|31029.1|30922.1|31020|30913|22
1642113610000|2022-01-13 22:40:10|31024.4|30917.4|31022.8|30915.8|31024.7|30917.7|31020.6|30913.6|17
1642113620000|2022-01-13 22:40:20|31022.9|30915.9|31023.1|30916.1|31023.7|30916.7|31021.4|30914.4|18
1642113630000|2022-01-13 22:40:30|31024.4|30917.4|31024.2|30917.2|31026.9|30919.9|31022.1|30915.1|15
1642113640000|2022-01-13 22:40:40|31022.8|30915.8|31022.3|30915.3|31025.6|30918.6|31021|30914|16
1642113650000|2022-01-13 22:40:50|31022.1|30915.1|31020.2|30913.2|31027.9|30920.9|31020.2|30913.2|13
1642113660000|2022-01-13 22:41:00|31032.4|30925.4|31027|30920|31032.4|30925.4|31024.4|30917.4|14
1642113670000|2022-01-13 22:41:10|31024.6|30917.6|31024.5|30917.5|31027|30920|31023.6|30916.6|12
1642113680000|2022-01-13 22:41:20|31023.6|30916.6|31021.9|30914.9|31027|30920|31020.9|30913.9|14
1642113690000|2022-01-13 22:41:30|31022.2|30915.2|31020.8|30913.8|31028.5|30921.5|31019.4|30912.4|12
1642113700000|2022-01-13 22:41:40|31025.9|30918.9|31021.1|30914.1|31027.9|30921.7|31020.8|30913.8|11
1642113710000|2022-01-13 22:41:50|31022.2|30915.2|31025.6|30930.4|31034.6|30933.7|31022|30915|19
1642113720000|2022-01-13 22:42:00|31026.3|30931.2|31039|30932|31039|30932|31026.3|30923|17
1642113730000|2022-01-13 22:42:10|31038.5|30931.5|31032.8|30932|31038.9|30932|31029.5|30930.7|9
1642113740000|2022-01-13 22:42:20|31034.7|30931.1|31036.7|30931|31036.7|30932.1|31034.3|30931|5
1642113750000|2022-01-13 22:42:30|31036.1|30931.9|31025|30921|31036.4|30932.2|31024.3|30917.3|12
1642113760000|2022-01-13 22:42:40|31025.2|30918.2|31029.7|30922.7|31029.7|30927.1|31021.3|30914.3|10
1642113770000|2022-01-13 22:42:50|31029.3|30927.2|31029.3|30925|31029.3|30927.2|31025.7|30918.7|8
1642113780000|2022-01-13 22:43:00|31029.8|30927.5|31028|30934|31042|30935.7|31020.3|30925.9|13
1642113790000|2022-01-13 22:43:10|31028.6|30930.4|31026.1|30940.6|31028.6|30940.7|31026.1|30930.3|7
1642113800000|2022-01-13 22:43:20|31025.2|30918.2|31027.6|30920.6|31030.7|30927.2|31025.2|30918.2|12
1642113810000|2022-01-13 22:43:30|31028.5|30921.5|31023.4|30941.8|31029.6|30941.8|31023.4|30921.5|3
1642113820000|2022-01-13 22:43:40|31026.3|30941.5|31026.9|30919.9|31028.1|30941.5|31021.7|30914.7|13
1642113830000|2022-01-13 22:43:50|31029.8|30922.8|31028.4|30921.4|31029.8|30928.2|31025.6|30918.6|9
1642113840000|2022-01-13 22:44:00|31029.5|30922.5|31026.8|30921.1|31030.5|30942.1|31021.3|30918.3|7
1642113850000|2022-01-13 22:44:10|31023.7|30927.2|31027.3|30925|31030.4|30928.2|31023.7|30920.9|10
1642113860000|2022-01-13 22:44:20|31028.4|30921.1|31023|30928.5|31030|30929.8|31023|30921.1|13
1642113870000|2022-01-13 22:44:30|31023.7|30923.7|31028.4|30931|31028.4|30931|31023.7|30923.7|8
1642113880000|2022-01-13 22:44:40|31027.1|30930.9|31022.1|30932|31031.7|30932|31022.1|30922.5|6
1642113890000|2022-01-13 22:44:50|31030.4|30926.4|31030|30929.8|31031.4|30929.8|31030|30926.4|3
1642113900000|2022-01-13 22:45:00|31040|30933|31031.3|30924.3|31040|30933|31028.1|30921.1|15
1642113910000|2022-01-13 22:45:10|31031.2|30924.2|31027.7|30920.7|31031.3|30924.3|31027.7|30920.7|7
1642113920000|2022-01-13 22:45:20|31027.9|30920.9|31025.5|30918.5|31028.9|30921.9|31025|30918|10
1642113930000|2022-01-13 22:45:30|31028.5|30921.5|31029.1|30927.4|31032|30927.4|31025.8|30918.8|9
1642113940000|2022-01-13 22:45:40|31030|30928.4|31030|30923|31030.9|30928.4|31025.5|30918.5|11
1642113950000|2022-01-13 22:45:50|31028|30921|31035.6|30928.6|31037.1|30930.1|31028|30921|8
1642113960000|2022-01-13 22:46:00|31034.5|30927.5|31033.7|30926.7|31038.1|30934.6|31031.9|30924.9|9
1642113970000|2022-01-13 22:46:10|31030.9|30923.9|31030.7|30923.7|31033.7|30926.7|31030.1|30923.1|7
1642113980000|2022-01-13 22:46:20|31031|30924|31029.2|30922.2|31031|30924|31028.6|30921.6|8
1642113990000|2022-01-13 22:46:30|31026.4|30919.4|31029.8|30922.8|31029.8|30922.8|31024.2|30917.2|5
1642114000000|2022-01-13 22:46:40|31026.5|30919.5|31027.1|30920.1|31033|30926|31025.6|30918.6|13
1642114010000|2022-01-13 22:46:50|31030.6|30923.6|31032.9|30925.9|31033|30926|31030.6|30923.6|3
1642114020000|2022-01-13 22:47:00|31028|30921|31024.8|30917.8|31030|30923|31024.8|30917.8|7
1642114030000|2022-01-13 22:47:10|31026|30919|31027.1|30920.1|31031.5|30924.5|31025.6|30918.6|11
1642114040000|2022-01-13 22:47:20|31030.1|30923.1|31030.7|30923.7|31031|30939.7|31022.1|30915.1|8
1642114050000|2022-01-13 22:47:30|31032.1|30925.1|31032.2|30925.2|31032.2|30925.2|31030.7|30923.7|4
1642114060000|2022-01-13 22:47:40|31033|30926|31031.4|30924.4|31033|30926|31031.4|30924.4|6
1642114070000|2022-01-13 22:47:50|31028.2|30921.2|31027.7|30920.7|31030.1|30923.1|31025.5|30918.5|11
1642114080000|2022-01-13 22:48:00|31029.8|30922.8|31031.9|30928.3|31031.9|30928.3|31027.1|30920.1|7
1642114090000|2022-01-13 22:48:10|31032.8|30929.2|31033.1|30926.1|31033.5|30929.2|31031.9|30924.9|6
1642114100000|2022-01-13 22:48:20|31034.2|30927.2|31031.4|30924.4|31034.2|30927.2|31031.4|30924.4|2
1642114110000|2022-01-13 22:48:30|31032.7|30925.7|31028.8|30921.8|31032.7|30925.7|31024.4|30917.4|7
1642114120000|2022-01-13 22:48:40|31029.7|30922.7|31033.5|30926.5|31033.5|30926.5|31029.7|30922.7|5
1642114130000|2022-01-13 22:48:50|31029.9|30922.9|31030.3|30923.3|31031.1|30924.1|31029.9|30922.9|6
1642114140000|2022-01-13 22:49:00|31029.5|30922.5|31033.3|30926.3|31033.3|30926.3|31029.4|30922.4|3
1642114150000|2022-01-13 22:49:10|31037.2|30934.5|31036|30929|31037.4|30936.5|31021.3|30914.3|14
1642114160000|2022-01-13 22:49:20|31034.4|30927.9|31034.8|30927.8|31035.7|30928.7|31034.1|30927.1|8
1642114170000|2022-01-13 22:49:30|31035.5|30928.5|31035.5|30928.5|31035.5|30928.5|31034.6|30927.6|3
1642114180000|2022-01-13 22:49:40|31034.9|30927.9|31033.1|30926.1|31034.9|30927.9|31021|30914|5
1642114190000|2022-01-13 22:49:50|31029.4|30922.4|31031.4|30924.4|31031.6|30924.6|31029.4|30922.4|5
1642114200000|2022-01-13 22:50:00|31036.1|30929.1|31029.6|30922.6|31036.1|30929.1|31021.7|30914.7|5
1642114210000|2022-01-13 22:50:10|31029.5|30922.5|31026.2|30919.2|31029.5|30922.5|31026.2|30919.2|3
1642114220000|2022-01-13 22:50:20|31031.9|30926.9|31029.3|30922.3|31034.9|30934.9|31029.3|30922.3|9
1642114230000|2022-01-13 22:50:30|31031.6|30924.6|31029.2|30922.2|31034.6|30927.6|31025.6|30918.6|9
1642114240000|2022-01-13 22:50:40|31028.1|30921.1|31033.5|30926.5|31034.4|30927.4|31028.1|30921.1|7
1642114250000|2022-01-13 22:50:50|31033.6|30926.6|31037.7|30930.7|31037.9|30930.9|31032|30925|7
1642114260000|2022-01-13 22:51:00|31038|30931|31019.7|30912.7|31038|30931|31019.7|30912.7|7
1642114270000|2022-01-13 22:51:10|31029.9|30922.9|31031.7|30924.7|31031.7|30924.7|31029.9|30922.9|3
1642114280000|2022-01-13 22:51:20|31037.3|30930.3|31035.3|30928.3|31038|30931|31035.3|30928.3|6
1642114290000|2022-01-13 22:51:30|31036.1|30929.1|31031.8|30924.8|31037.4|30930.4|31021.8|30914.8|8
1642114300000|2022-01-13 22:51:40|31030.7|30923.7|31037.2|30930.2|31037.2|30930.2|31030.7|30923.7|7
1642114310000|2022-01-13 22:51:50|31019.7|30912.7|31032.2|30931.1|31033|30931.1|31019.7|30912.7|12
1642114320000|2022-01-13 22:52:00|31031.7|30930.6|31037.5|30930.5|31037.9|30930.9|31031.7|30928|15
1642114330000|2022-01-13 22:52:10|31038|30931|31032.3|30925.3|31038.5|30931.5|31019.7|30912.7|11
1642114340000|2022-01-13 22:52:20|31030.8|30928.9|31037.1|30930.1|31037.1|30930.1|31030.2|30927.3|10
1642114350000|2022-01-13 22:52:30|31035.3|30928.3|31035.3|30928.3|31035.3|30928.3|31035.3|30928.3|1
1642114360000|2022-01-13 22:52:40|31035.2|30928.2|31033|30926|31035.9|30931.8|31025.7|30918.7|9
1642114370000|2022-01-13 22:52:50|31034.3|30927.3|31035.2|30928.2|31035.2|30928.2|31034.3|30927.3|2
1642114380000|2022-01-13 22:53:00|31035.9|30928.9|31036.5|30929.5|31036.9|30929.9|31034.3|30927.3|5
1642114390000|2022-01-13 22:53:10|31036.8|30929.8|31031.5|30924.5|31036.9|30929.9|31025.2|30918.2|11
1642114400000|2022-01-13 22:53:20|31032.2|30925.2|31031.9|30924.9|31032.2|30925.2|31031|30924|9
1642114410000|2022-01-13 22:53:30|31031.6|30924.6|31028|30921|31031.6|30924.6|31026.5|30919.5|6
1642114420000|2022-01-13 22:53:40|31031.1|30924.1|31029.8|30922.8|31031.1|30924.1|31029.7|30922.7|4
1642114430000|2022-01-13 22:53:50|31023|30916|31031|30924|31031.7|30924.7|31023|30916|5
1642114440000|2022-01-13 22:54:00|31032.2|30931|31036.2|30929.2|31036.2|30931|31032.2|30925.7|8
1642114450000|2022-01-13 22:54:10|31035.8|30928.8|31034.9|30927.9|31036.9|30929.9|31034.9|30927.9|5
1642114460000|2022-01-13 22:54:20|31035.6|30928.6|31031.2|30924.2|31036.8|30929.8|31028.6|30921.6|10
1642114470000|2022-01-13 22:54:30|31030.5|30923.5|31036.4|30929.4|31036.4|30929.4|31030.5|30923.5|3
1642114480000|2022-01-13 22:54:40|31037.1|30935.8|31028.5|30921.5|31037.1|30935.8|31026.2|30919.2|5
1642114490000|2022-01-13 22:54:50|31030.1|30923.1|31037.4|30930.4|31037.4|30935.8|31030.1|30923.1|4
1642114500000|2022-01-13 22:55:00|31038|30931.5|31026.5|30919.5|31038|30931.5|31023|30916|5
1642114510000|2022-01-13 22:55:10|31030.5|30923.5|31029.6|30922.6|31030.5|30923.5|31025.3|30918.3|3
1642114520000|2022-01-13 22:55:20|31031.5|30930.2|31031.8|30924.8|31031.8|30930.2|31026.6|30919.6|5
1642114530000|2022-01-13 22:55:30|31031.7|30940.5|31033.8|30938.5|31033.8|30940.5|31031.7|30938.5|2
1642114540000|2022-01-13 22:55:40|31020.7|30938.4|31027|30920|31027|30938.4|31019.5|30912.5|5
1642114550000|2022-01-13 22:55:50|31028.3|30921.3|31035.6|30928.6|31035.6|30928.6|31028.3|30921.3|6
1642114560000|2022-01-13 22:56:00|31036.9|30929.9|31031.8|30924.8|31036.9|30929.9|31023.4|30916.4|7
1642114570000|2022-01-13 22:56:10|31032.8|30925.8|31031.6|30924.6|31033.6|30928.5|31031.6|30924.6|5
1642114580000|2022-01-13 22:56:20|31031.5|30924.5|31023.7|30916.7|31034.6|30927.6|31017.9|30910.9|18
1642114590000|2022-01-13 22:56:30|31025.9|30920.9|31027.4|30920.4|31029.6|30927|31023.1|30916.1|30
1642114600000|2022-01-13 22:56:40|31026.4|30919.4|31025.3|30918.3|31028.7|30921.7|31022.4|30915.4|22
1642114610000|2022-01-13 22:56:50|31025.5|30918.5|31029.8|30922.8|31030.6|30923.7|31024.7|30917.7|23
1642114620000|2022-01-13 22:57:00|31026.7|30919.7|31023.4|30916.4|31028.3|30921.3|31021.9|30914.9|19
1642114630000|2022-01-13 22:57:10|31024|30917|31022.9|30915.9|31024.7|30917.7|31022.9|30915.9|26
1642114640000|2022-01-13 22:57:20|31023.1|30916.1|31025.8|30918.8|31028.5|30925.9|31021|30914|27
1642114650000|2022-01-13 22:57:30|31022.1|30915.1|31025.6|30918.6|31030.3|30923.3|31021|30914|19
1642114660000|2022-01-13 22:57:40|31026.6|30919.6|31026.2|30919.2|31032.7|30928|31018.3|30911.3|14
1642114670000|2022-01-13 22:57:50|31025.3|30918.3|31032.5|30925.5|31032.5|30925.5|31024.1|30917.1|6
1642114680000|2022-01-13 22:58:00|31031.3|30924.3|31022.5|30915.5|31032.3|30925.3|31021.5|30914.5|10
1642114690000|2022-01-13 22:58:10|31025.1|30918.1|31019.3|30912.3|31025.7|30918.7|31017.2|30910.2|15
1642114700000|2022-01-13 22:58:20|31016.7|30909.7|31019|30912|31020.7|30913.7|31014.3|30907.3|20
1642114710000|2022-01-13 22:58:30|31019.7|30912.7|31021.3|30914.3|31021.4|30914.4|31018.8|30911.8|8
1642114720000|2022-01-13 22:58:40|31021.2|30914.2|31017.2|30910.2|31021.2|30914.2|31016.7|30909.7|8
1642114730000|2022-01-13 22:58:50|31019|30912|31018.1|30911.1|31019|30912|31013.6|30906.6|17
1642114740000|2022-01-13 22:59:00|31016.8|30909.8|31018.5|30911.5|31018.7|30911.7|31016.8|30909.8|12
1642114750000|2022-01-13 22:59:10|31020|30913|31019.4|30912.4|31021.4|30914.4|31017.3|30910.3|8
1642114760000|2022-01-13 22:59:20|31019.6|30912.6|31021.1|30914.1|31021.1|30914.1|31019|30912|10
1642114770000|2022-01-13 22:59:30|31020.6|30913.6|31018.7|30911.7|31021|30914|31018.5|30911.5|6
1642114780000|2022-01-13 22:59:40|31019.3|30912.3|31021.2|30914.2|31021.2|30914.2|31018.4|30911.4|4
1642114790000|2022-01-13 22:59:50|31023|30916|31022.6|30915.6|31023|30916|31017.6|30910.6|11
1642114800000|2022-01-13 23:00:00|31019.3|30912.3|31019.7|30912.7|31028|30921|31017.2|30910.2|32
1642114810000|2022-01-13 23:00:10|31021.5|30914.5|31020.2|30913.2|31022.1|30915.1|31019.6|30912.6|25
1642114820000|2022-01-13 23:00:20|31020.8|30913.8|31020.3|30913.3|31021.2|30914.2|31019.9|30912.9|17
1642114830000|2022-01-13 23:00:30|31020.6|30913.6|31004.4|30897.4|31020.6|30913.6|31004.4|30897.4|28
1642114840000|2022-01-13 23:00:40|31008|30901|31019|30912|31021.1|30914.1|31008|30901|20
1642114850000|2022-01-13 23:00:50|31019.9|30912.9|31019.3|30912.3|31021.5|30914.5|31015.8|30908.8|23
1642114860000|2022-01-13 23:01:00|31020.6|30913.6|31018.8|30911.8|31023.9|30916.9|31017.2|30910.2|23
1642114870000|2022-01-13 23:01:10|31019.5|30912.5|31017.6|30910.6|31022.3|30915.3|31016.1|30909.1|20
1642114880000|2022-01-13 23:01:20|31017.8|30910.8|31016.7|30909.7|31019.5|30912.5|31016.3|30909.3|19
1642114890000|2022-01-13 23:01:30|31016.5|30909.5|31017|30910|31021|30914|31015.8|30908.8|17
1642114900000|2022-01-13 23:01:40|31020.4|30913.4|31020.6|30913.6|31021.6|30914.6|31017.5|30910.5|14
1642114910000|2022-01-13 23:01:50|31023.1|30916.1|31019.5|30912.5|31023.1|30916.1|31017.9|30910.9|15
1642114920000|2022-01-13 23:02:00|31020.7|30913.7|31018|30911|31020.7|30913.7|31017.2|30910.2|15
1642114930000|2022-01-13 23:02:10|31018.8|30911.8|31020.9|30913.9|31022.5|30915.5|31018.2|30911.2|10
1642114940000|2022-01-13 23:02:20|31021.9|30914.9|31017.8|30910.8|31022|30915|31016.2|30909.2|10
1642114950000|2022-01-13 23:02:30|31018.2|30911.2|31022.9|30915.9|31027.5|30920.5|31015.1|30908.1|15
1642114960000|2022-01-13 23:02:40|31022.8|30915.8|31017.8|30910.8|31022.9|30915.9|31017.8|30910.8|7
1642114970000|2022-01-13 23:02:50|31019.9|30912.9|31020.9|30913.9|31023.1|30916.1|31017.5|30910.5|17
1642114980000|2022-01-13 23:03:00|31020.3|30913.3|31018.7|30911.7|31021.9|30914.9|31018.3|30911.3|8
1642114990000|2022-01-13 23:03:10|31019.7|30912.7|31021.5|30914.5|31022.9|30915.9|31019.1|30912.1|13
1642115000000|2022-01-13 23:03:20|31022|30915|31023.2|30916.2|31023.2|30916.2|31017.2|30910.2|15
1642115010000|2022-01-13 23:03:30|31022.7|30915.7|31023.6|30916.6|31023.8|30916.8|31018.8|30911.8|9
1642115020000|2022-01-13 23:03:40|31022.8|30915.8|31017.2|30910.2|31023.5|30916.5|31016.4|30909.4|16
1642115030000|2022-01-13 23:03:50|31018.7|30911.7|31019.3|30912.3|31019.3|30912.3|31018.7|30911.7|2
1642115040000|2022-01-13 23:04:00|31022.7|30915.7|31017.5|30910.5|31022.7|30915.7|31016.9|30909.9|7
1642115050000|2022-01-13 23:04:10|31018.4|30911.4|31020.4|30913.4|31021.5|30914.5|31018.4|30911.4|6
1642115060000|2022-01-13 23:04:20|31020.7|30913.7|31018.6|30911.6|31021.6|30914.6|31018.6|30911.6|14
1642115070000|2022-01-13 23:04:30|31018.9|30911.9|31017.9|30910.9|31024.1|30917.1|31014.6|30907.6|27
1642115080000|2022-01-13 23:04:40|31020.7|30913.7|31020.3|30913.3|31020.7|30913.7|31017.6|30910.6|15
1642115090000|2022-01-13 23:04:50|31021.1|30914.1|31018.7|30911.7|31021.1|30914.1|31017.8|30910.8|10
1642115100000|2022-01-13 23:05:00|31019.7|30912.7|31018.6|30911.6|31019.7|30912.7|31018|30911|14
1642115110000|2022-01-13 23:05:10|31018.9|30911.9|31018.8|30911.8|31021.1|30914.1|31018.2|30911.2|15
1642115120000|2022-01-13 23:05:20|31020|30913|31016.9|30909.9|31020.5|30913.5|31016.1|30909.1|8
1642115130000|2022-01-13 23:05:30|31017.1|30910.1|31018.7|30911.7|31019.6|30912.6|31017.1|30910.1|14
1642115140000|2022-01-13 23:05:40|31019.2|30912.2|31021.8|30914.8|31021.8|30914.8|31018.6|30911.6|16
1642115150000|2022-01-13 23:05:50|31022.1|30915.1|31020.1|30913.1|31022.1|30915.1|31017.6|30910.6|11
1642115160000|2022-01-13 23:06:00|31019.6|30912.6|31019|30912|31021.8|30914.8|31019|30912|11
1642115170000|2022-01-13 23:06:10|31018.5|30911.5|31017.3|30910.3|31021.3|30914.3|31017.1|30910.1|10
1642115180000|2022-01-13 23:06:20|31017.6|30910.6|31019.3|30912.3|31020.4|30913.4|31017.1|30910.1|11
1642115190000|2022-01-13 23:06:30|31020|30913|31022|30915|31022|30915|31018.9|30911.9|9
1642115200000|2022-01-13 23:06:40|31021.4|30914.4|31019|30912|31021.8|30914.8|31016.6|30909.6|14
1642115210000|2022-01-13 23:06:50|31017.1|30910.1|31018.8|30911.8|31018.8|30911.8|31016.9|30909.9|6
1642115220000|2022-01-13 23:07:00|31018.4|30911.4|31017.3|30910.3|31023|30916|31016.5|30909.5|13
1642115230000|2022-01-13 23:07:10|31019.4|30912.4|31021|30914|31021|30914|31017|30910|10
1642115240000|2022-01-13 23:07:20|31022|30915|31021|30914|31022.5|30915.5|31021|30914|5
1642115250000|2022-01-13 23:07:30|31021.2|30914.2|31018.5|30911.5|31021.4|30914.4|31018.5|30911.5|6
1642115260000|2022-01-13 23:07:40|31020.1|30913.1|31021|30914|31021|30914|31020.1|30913.1|2
1642115270000|2022-01-13 23:07:50|31020|30913|31025|30918|31025|30918|31020|30913|3
1642115280000|2022-01-13 23:08:00|31025.4|30918.4|31014.9|30907.9|31025.4|30918.4|31014.9|30907.9|11
1642115290000|2022-01-13 23:08:10|31017.6|30910.6|31018.9|30911.9|31018.9|30911.9|31017.1|30910.1|7
1642115300000|2022-01-13 23:08:20|31015.3|30908.3|31015.9|30908.9|31016.9|30909.9|31015.3|30908.3|10
1642115310000|2022-01-13 23:08:30|31016.4|30909.4|31017.2|30910.2|31018.2|30911.2|31016.2|30909.2|13
1642115320000|2022-01-13 23:08:40|31016.6|30909.6|31018.4|30911.4|31022.4|30923.1|31012|30909.6|14
1642115330000|2022-01-13 23:08:50|31019.8|30912.8|31019|30912|31021.2|30914.2|31018.4|30911.4|9
1642115340000|2022-01-13 23:09:00|31019.4|30912.4|31021.5|30914.5|31021.5|30914.5|31019.4|30912.4|6
1642115350000|2022-01-13 23:09:10|31021.2|30914.2|31019.4|30912.4|31021.2|30914.2|31015.2|30908.2|6
1642115360000|2022-01-13 23:09:20|31018.6|30911.6|31019.2|30912.2|31019.2|30912.2|31017.6|30910.6|11
1642115370000|2022-01-13 23:09:30|31020.2|30913.2|31017.1|30910.1|31020.2|30913.2|31016.6|30909.6|11
1642115380000|2022-01-13 23:09:40|31017.8|30910.8|31016.9|30909.9|31020.1|30913.1|31016.9|30909.9|7
1642115390000|2022-01-13 23:09:50|31018.6|30911.6|31016.5|30909.5|31018.6|30911.6|31015.3|30908.3|7
1642115400000|2022-01-13 23:10:00|31018.2|30911.2|31017.3|30910.3|31019.4|30912.4|31016.6|30909.6|7
1642115410000|2022-01-13 23:10:10|31017.5|30910.5|31015.7|30908.7|31018.2|30911.2|31014.7|30907.7|8
1642115420000|2022-01-13 23:10:20|31017.3|30910.3|31019.4|30912.4|31020.6|30913.6|31016.2|30909.2|6
1642115430000|2022-01-13 23:10:30|31015.8|30908.8|31017.6|30910.6|31018.8|30911.8|31015.8|30908.8|9
1642115440000|2022-01-13 23:10:40|31017.5|30910.5|31016|30909|31018.2|30911.2|31016|30909|11
1642115450000|2022-01-13 23:10:50|31017.8|30910.8|31018.4|30911.4|31019.2|30912.2|31017.8|30910.8|3
1642115460000|2022-01-13 23:11:00|31019|30912|31019.4|30912.4|31019.4|30912.4|31018.9|30911.9|4
1642115470000|2022-01-13 23:11:10|31015.9|30908.9|31014.5|30907.5|31016.9|30910.5|31014.5|30907.5|3
1642115480000|2022-01-13 23:11:20|31015.7|30908.7|31022.9|30915.9|31022.9|30915.9|31015|30908|5
1642115490000|2022-01-13 23:11:30|31012.4|30922.4|31016.7|30909.7|31017.6|30922.5|31012.3|30908.1|9
1642115500000|2022-01-13 23:11:40|31017.4|30910.4|31014.4|30907.4|31017.4|30910.4|31013.4|30906.4|8
1642115510000|2022-01-13 23:11:50|31015.3|30908.3|31015.3|30908.3|31015.9|30908.9|31013.7|30906.7|8
1642115520000|2022-01-13 23:12:00|31018|30911|31013.3|30906.3|31018.6|30911.7|31013.3|30906.3|5
1642115530000|2022-01-13 23:12:10|31012.7|30905.7|31017.6|30912.8|31018.2|30912.8|31012.7|30905.7|4
1642115540000|2022-01-13 23:12:20|31019.2|30913.6|31014.4|30916.6|31019.2|30918.4|31013.6|30913.1|7
1642115550000|2022-01-13 23:12:30|31014.3|30916.2|31015.1|30908.1|31015.5|30920.1|31013.6|30906.6|6
1642115560000|2022-01-13 23:12:40|31015.9|30908.9|31016.6|30909.6|31016.6|30909.6|31014.7|30907.7|5
1642115570000|2022-01-13 23:12:50|31013.3|30906.3|31016|30909|31016|30909|31013.3|30906.3|5
1642115580000|2022-01-13 23:13:00|31016.9|30909.9|31016.2|30909.2|31018|30911|31013.7|30906.7|5
1642115590000|2022-01-13 23:13:10|31015.3|30910.2|31014|30907|31018|30911|31012.7|30905.7|8
1642115600000|2022-01-13 23:13:20|31016|30909|31012.8|30905.8|31016.9|30909.9|31011.8|30904.8|10
1642115610000|2022-01-13 23:13:30|31015.9|30908.9|31016.8|30909.8|31016.8|30909.8|31015.6|30908.6|5
1642115620000|2022-01-13 23:13:40|31016.5|30909.5|31018.1|30911.1|31018.1|30911.1|31014.9|30907.9|7
1642115630000|2022-01-13 23:13:50|31012.8|30905.8|31016.8|30909.8|31017|30910|31012.8|30905.8|7
1642115640000|2022-01-13 23:14:00|31018.2|30911.2|31015.5|30908.5|31018.4|30911.4|31015.5|30908.5|11
1642115650000|2022-01-13 23:14:10|31016.5|30909.5|31014.5|30907.5|31016.5|30911.1|31014.4|30907.4|10
1642115660000|2022-01-13 23:14:20|31016|30909|31015|30908|31016|30909|31014.3|30907.3|7
1642115670000|2022-01-13 23:14:30|31014.1|30907.1|31015|30908|31017.1|30910.1|31014.1|30907.1|4
1642115680000|2022-01-13 23:14:40|31014|30907|31013.4|30906.4|31015.1|30908.1|31013.4|30906.4|5
1642115690000|2022-01-13 23:14:50|31018.3|30911.3|31017.1|30910.1|31019.2|30912.2|31016.4|30909.4|19
1642115700000|2022-01-13 23:15:00|31016.4|30909.4|31015.6|30908.6|31016.9|30909.9|31007.3|30900.3|17
1642115710000|2022-01-13 23:15:10|31010.1|30912|31013.6|30906.6|31015.8|30912|31008.8|30901.8|11
1642115720000|2022-01-13 23:15:20|31014.6|30907.6|31016.7|30909.7|31016.7|30909.7|31013.8|30906.8|22
1642115730000|2022-01-13 23:15:30|31016.4|30909.4|31016.1|30909.1|31016.8|30909.8|31014.7|30907.7|18
1642115740000|2022-01-13 23:15:40|31016.7|30909.7|31015.2|30908.2|31020.3|30913.3|31013.2|30906.2|11
1642115750000|2022-01-13 23:15:50|31017.4|30910.4|31012.8|30905.8|31021.6|30914.6|31005|30898|19
1642115760000|2022-01-13 23:16:00|31016.4|30909.4|31013.7|30906.8|31016.4|30913|31012.8|30906.2|10
1642115770000|2022-01-13 23:16:10|31013.3|30906.4|31014.8|30907.8|31016.6|30909.6|31013|30906|11
1642115780000|2022-01-13 23:16:20|31016.3|30909.3|31015.9|30908.9|31016.3|30909.3|31012|30905|12
1642115790000|2022-01-13 23:16:30|31016.4|30909.4|31016.9|30909.9|31019.1|30912.1|31015.5|30908.5|11
1642115800000|2022-01-13 23:16:40|31014.9|30907.9|31017.2|30910.2|31019.2|30912.7|31013.5|30906.5|10
1642115810000|2022-01-13 23:16:50|31012.5|30905.5|31016.8|30909.8|31017.2|30910.2|31012.5|30905.5|8
1642115820000|2022-01-13 23:17:00|31014|30907|31016.4|30910.1|31016.4|30910.3|31012.7|30905.7|14
1642115830000|2022-01-13 23:17:10|31016.9|30911.3|31018.2|30911.2|31019.3|30912.3|31016.8|30909.8|8
1642115840000|2022-01-13 23:17:20|31017.8|30910.9|31019.5|30912.5|31019.5|30912.5|31016.8|30909.8|7
1642115850000|2022-01-13 23:17:30|31021.6|30914.6|31016.5|30909.5|31021.6|30914.6|31013.7|30906.7|12
1642115860000|2022-01-13 23:17:40|31014.2|30907.2|31014.4|30907.4|31017.7|30910.7|31011.7|30904.7|18
1642115870000|2022-01-13 23:17:50|31017.1|30910.1|31010.3|30903.3|31017.1|30910.1|31010.3|30903.3|15
1642115880000|2022-01-13 23:18:00|31012.2|30905.2|31013.4|30906.4|31018.4|30911.4|31008.2|30901.2|23
1642115890000|2022-01-13 23:18:10|31016.6|30909.6|31018.1|30911.1|31019.6|30912.6|31009.2|30902.2|12
1642115900000|2022-01-13 23:18:20|31019.7|30912.7|31016.8|30909.8|31020.5|30913.5|31012.2|30905.2|15
1642115910000|2022-01-13 23:18:30|31017.2|30910.2|31011.7|30904.7|31018.7|30911.7|31011.7|30904.7|11
1642115920000|2022-01-13 23:18:40|31010.5|30903.5|31018.9|30911.9|31018.9|30911.9|31010.4|30903.4|17
1642115930000|2022-01-13 23:18:50|31019.8|30912.8|31016.8|30909.8|31021.7|30914.7|31013.4|30906.4|8
1642115940000|2022-01-13 23:19:00|31014.4|30907.4|31016.3|30909.3|31019.7|30912.7|31012.5|30905.5|12
1642115950000|2022-01-13 23:19:10|31016.9|30911.1|31019.4|30912.4|31020.7|30913.7|31013.9|30906.9|13
1642115960000|2022-01-13 23:19:20|31018.3|30911.3|31015.3|30908.3|31020.6|30913.6|31014.7|30907.7|12
1642115970000|2022-01-13 23:19:30|31014.1|30907.1|31017.3|30910.3|31018.1|30911.1|31014.1|30907.1|13
1642115980000|2022-01-13 23:19:40|31016.1|30909.1|31018.1|30911.1|31019.7|30912.7|31014.8|30907.8|12
1642115990000|2022-01-13 23:19:50|31018.8|30911.8|31007|30900|31019.8|30912.8|31007|30900|8
1642116000000|2022-01-13 23:20:00|31013.6|30906.6|31011.8|30904.8|31013.7|30911.9|31008.2|30901.4|17
1642116010000|2022-01-13 23:20:10|31009|30902|31011.5|30904.5|31014.3|30907.4|31009|30902|8
1642116020000|2022-01-13 23:20:20|31012.1|30905.1|31013.3|30906.3|31013.3|30906.3|31009.1|30902.1|11
1642116030000|2022-01-13 23:20:30|31015|30908|31012.9|30905.9|31018.5|30911.5|31011|30904|12
1642116040000|2022-01-13 23:20:40|31011.5|30904.5|31017.2|30910.2|31017.2|30910.2|31010|30903|5
1642116050000|2022-01-13 23:20:50|31017.9|30910.9|31010.3|30903.3|31017.9|30910.9|31010|30903|12
1642116060000|2022-01-13 23:21:00|31010.8|30903.8|31018.5|30911.5|31019.5|30912.5|31010.8|30903.8|15
1642116070000|2022-01-13 23:21:10|31017.3|30910.3|31015.5|30908.5|31020.2|30913.2|31014.4|30907.4|7
1642116080000|2022-01-13 23:21:20|31015.3|30908.3|31015.8|30908.8|31019.9|30912.9|31015.1|30908.1|8
1642116090000|2022-01-13 23:21:30|31016.2|30909.2|31016.4|30909.4|31020.3|30913.3|31015.2|30908.2|6
1642116100000|2022-01-13 23:21:40|31017.7|30910.7|31016.7|30909.7|31019.3|30912.3|31015.3|30908.3|12
1642116110000|2022-01-13 23:21:50|31017.4|30910.4|31020.5|30913.5|31020.9|30913.9|31014.4|30907.4|16
1642116120000|2022-01-13 23:22:00|31022|30915|31016.1|30909.1|31022|30915|31015.8|30908.8|12
1642116130000|2022-01-13 23:22:10|31016.8|30909.8|31015.3|30908.3|31017|30910|31014.4|30907.4|14
1642116140000|2022-01-13 23:22:20|31016|30909|31015.7|30908.7|31018.4|30911.4|31014.8|30907.8|16
1642116150000|2022-01-13 23:22:30|31018.2|30911.2|31016.1|30909.1|31018.3|30911.3|31013|30906|10
1642116160000|2022-01-13 23:22:40|31016.8|30909.8|31013.4|30906.4|31019.2|30912.2|31013.4|30906.4|15
1642116170000|2022-01-13 23:22:50|31011.4|30912.2|31015.1|30908.1|31018.2|30913.4|31011.4|30907.2|17
1642116180000|2022-01-13 23:23:00|31017.3|30910.3|31015.1|30908.1|31017.8|30910.8|31014|30907|9
1642116190000|2022-01-13 23:23:10|31017|30910|31013.3|30906.3|31017.3|30910.3|31012|30905|8
1642116200000|2022-01-13 23:23:20|31010.3|30903.3|31017.6|30910.6|31017.6|30910.6|31009.7|30902.7|6
1642116210000|2022-01-13 23:23:30|31018.7|30912.4|31013.8|30906.8|31020.2|30913.2|31011|30904|9
1642116220000|2022-01-13 23:23:40|31015.3|30908.3|31014.9|30910.7|31016.2|30913.3|31011.7|30904.7|8
1642116230000|2022-01-13 23:23:50|31014.8|30909.2|31011.6|30904.6|31018.9|30911.9|31011.6|30904.6|12
1642116240000|2022-01-13 23:24:00|31015.5|30908.5|31016.4|30909.4|31017.3|30910.3|31013.2|30906.2|9
1642116250000|2022-01-13 23:24:10|31014.3|30907.3|31018.6|30911.6|31019.8|30912.8|31013.2|30906.2|12
1642116260000|2022-01-13 23:24:20|31015.5|30908.5|31018.6|30911.6|31018.6|30911.6|31013.7|30906.7|14
1642116270000|2022-01-13 23:24:30|31018|30911|31017.3|30910.3|31018.6|30911.6|31011.3|30904.3|12
1642116280000|2022-01-13 23:24:40|31013.3|30906.3|31015.6|30908.7|31017.1|30911.6|31012.1|30905.1|12
1642116290000|2022-01-13 23:24:50|31022.3|30915.3|31015.2|30908.2|31022.8|30915.8|31014|30907|11
1642116300000|2022-01-13 23:25:00|31014.1|30907.1|31018|30911|31018|30911|31011.9|30904.9|11
1642116310000|2022-01-13 23:25:10|31016.5|30909.5|31015.6|30911.2|31018.3|30911.3|31014.2|30907.2|7
1642116320000|2022-01-13 23:25:20|31014.5|30909.6|31017.6|30910.6|31018.6|30911.6|31014.5|30909.6|3
1642116330000|2022-01-13 23:25:30|31018.6|30911.6|31018.9|30911.9|31019|30912|31013.9|30906.9|8
1642116340000|2022-01-13 23:25:40|31020|30913|31018.5|30911.5|31021.6|30914.6|31015.8|30908.9|10
1642116350000|2022-01-13 23:25:50|31019.8|30912.8|31018.8|30911.8|31019.8|30912.8|31015.1|30908.1|9
1642116360000|2022-01-13 23:26:00|31019.2|30912.2|31015.9|30908.9|31020|30913|31015.7|30908.7|10
1642116370000|2022-01-13 23:26:10|31017|30910|31014.1|30907.1|31017|30910|31013.1|30906.1|4
1642116380000|2022-01-13 23:26:20|31015.8|30908.8|31022.2|30915.2|31022.2|30915.2|31012.2|30905.2|13
1642116390000|2022-01-13 23:26:30|31023.5|30916.5|31022.2|30917.3|31024.1|30918.3|31017.4|30914.6|6
1642116400000|2022-01-13 23:26:40|31017.2|30919.2|31018.1|30911.1|31019.3|30919.2|31012.6|30906.5|10
1642116410000|2022-01-13 23:26:50|31018|30911|31017.3|30910.3|31018.7|30911.7|31015.1|30908.1|12
1642116420000|2022-01-13 23:27:00|31016.8|30909.8|31017.2|30910.2|31018.8|30911.8|31016|30909|13
1642116430000|2022-01-13 23:27:10|31018.6|30911.6|31016.9|30909.9|31019|30912|31013.4|30906.4|11
1642116440000|2022-01-13 23:27:20|31020.3|30913.3|31013.6|30906.6|31020.3|30913.3|31011.2|30904.2|8
1642116450000|2022-01-13 23:27:30|31013.1|30911.6|31018.7|30911.7|31018.7|30914.6|31013.1|30910.1|8
1642116460000|2022-01-13 23:27:40|31013.8|30906.8|31019.4|30912.4|31019.4|30912.4|31013.8|30906.8|10
1642116470000|2022-01-13 23:27:50|31020.6|30913.6|31019|30912|31020.6|30913.6|31017.6|30910.6|8
1642116480000|2022-01-13 23:28:00|31018.3|30911.3|31017.5|30910.5|31018.4|30911.4|31013.9|30906.9|12
1642116490000|2022-01-13 23:28:10|31016.6|30909.6|31019.1|30912.1|31019.1|30912.1|31010.8|30903.8|19
1642116500000|2022-01-13 23:28:20|31019.5|30912.5|31016.6|30909.6|31021.4|30914.6|31015.1|30908.1|8
1642116510000|2022-01-13 23:28:30|31018.1|30911.1|31015.2|30908.2|31019.1|30912.1|31013.9|30906.9|13
1642116520000|2022-01-13 23:28:40|31014.7|30907.7|31016.4|30909.4|31018.8|30911.8|31014.3|30907.3|8
1642116530000|2022-01-13 23:28:50|31017.5|30910.5|31012.7|30905.7|31019.3|30912.3|31009.9|30902.9|10
1642116540000|2022-01-13 23:29:00|31015.2|30908.2|31014.1|30907.1|31016.5|30909.5|31011.4|30904.4|5
1642116550000|2022-01-13 23:29:10|31015.1|30908.1|31016.9|30909.9|31016.9|30909.9|31009.9|30902.9|7
1642116560000|2022-01-13 23:29:20|31015.3|30910.5|31011.4|30904.4|31017.3|30911.2|31011.4|30904.4|8
1642116570000|2022-01-13 23:29:30|31010.7|30903.7|31017.5|30910.5|31018.8|30911.8|31010.7|30903.7|13
1642116580000|2022-01-13 23:29:40|31017.7|30910.7|31016.5|30909.5|31020.6|30913.6|31016.5|30909.5|10
1642116590000|2022-01-13 23:29:50|31018|30911|31018.8|30911.8|31021|30914|31016.5|30909.5|8
1642116600000|2022-01-13 23:30:00|31018.4|30911.4|31008|30901|31021.8|30914.8|31005|30898|16
1642116610000|2022-01-13 23:30:10|31007.1|30900.1|31016.7|30910|31019.5|30915.4|31007.1|30900.1|13
1642116620000|2022-01-13 23:30:20|31018.7|30911.8|31016.7|30909.7|31019.1|30912.1|31013.5|30906.5|16
1642116630000|2022-01-13 23:30:30|31017.8|30910.8|31017.7|30910.7|31019.6|30912.6|31014.9|30907.9|9
1642116640000|2022-01-13 23:30:40|31018.3|30911.3|31021.1|30914.1|31021.1|30914.1|31015.6|30908.6|7
1642116650000|2022-01-13 23:30:50|31019.8|30912.8|31017.9|30910.9|31020.6|30913.6|31016.6|30909.6|6
1642116660000|2022-01-13 23:31:00|31023.2|30916.2|31014.5|30907.5|31024.2|30917.2|31013.3|30906.3|14
1642116670000|2022-01-13 23:31:10|31015|30912.6|31020.3|30913.3|31020.3|30913.3|31013|30909.3|4
1642116680000|2022-01-13 23:31:20|31014.9|30907.9|31013.6|30907.1|31015.8|30908.8|31011.9|30904.9|7
1642116690000|2022-01-13 23:31:30|31014.8|30908.5|31018.7|30911.7|31019.6|30912.6|31014.8|30908.5|6
1642116700000|2022-01-13 23:31:40|31026.6|30919.6|31017.4|30910.4|31026.6|30919.6|31011.6|30904.6|7
1642116710000|2022-01-13 23:31:50|31016.7|30909.7|31011|30904|31016.7|30909.7|31011|30904|5
1642116720000|2022-01-13 23:32:00|31016.7|30909.7|31017.4|30910.7|31019.9|30915.1|31012.8|30905.8|13
1642116730000|2022-01-13 23:32:10|31018.5|30911.5|31014.9|30907.9|31019.7|30912.7|31014.9|30907.9|11
1642116740000|2022-01-13 23:32:20|31018|30911|31016.9|30909.9|31018.8|30911.8|31015|30908|5
1642116750000|2022-01-13 23:32:30|31014.1|30907.1|31015.8|30908.8|31016.8|30909.8|31014.1|30907.1|8
1642116760000|2022-01-13 23:32:40|31016.3|30909.3|31016|30909|31019|30912|31013|30906|13
1642116770000|2022-01-13 23:32:50|31016.8|30909.8|31012.3|30905.3|31016.8|30909.8|31010.5|30903.5|10
1642116780000|2022-01-13 23:33:00|31011.2|30904.2|31014.8|30907.8|31018.6|30912|31011.1|30904.2|10
1642116790000|2022-01-13 23:33:10|31013.9|30906.9|31017.2|30910.2|31017.2|30910.2|31013|30906|10
1642116800000|2022-01-13 23:33:20|31016.1|30909.1|31016|30909|31017.2|30910.2|31015|30908|14
1642116810000|2022-01-13 23:33:30|31016.5|30909.5|31015.9|30908.9|31017.6|30910.6|31014.6|30907.6|7
1642116820000|2022-01-13 23:33:40|31016.8|30909.8|31012.5|30905.5|31016.8|30909.8|31011.8|30904.8|7
1642116830000|2022-01-13 23:33:50|31015|30908|31010.8|30906.5|31015|30910.9|31009.7|30904|6
1642116840000|2022-01-13 23:34:00|31012.4|30907|31014.5|30907.5|31015.9|30908.9|31011|30904|8
1642116850000|2022-01-13 23:34:10|31013|30906|31013.9|30906.9|31017.9|30910.9|31013|30906|6
1642116860000|2022-01-13 23:34:20|31012.4|30905.4|31016.8|30909.8|31017|30910|31012.4|30905.4|7
1642116870000|2022-01-13 23:34:30|31017.1|30910.1|31013.1|30906.1|31017.8|30910.8|31008.3|30901.3|9
1642116880000|2022-01-13 23:34:40|31016.7|30909.7|31014.5|30907.5|31018.4|30911.4|31012.1|30905.1|9
1642116890000|2022-01-13 23:34:50|31012.6|30909.3|31014.8|30909.1|31017.4|30914|31012.6|30907.7|12
1642116900000|2022-01-13 23:35:00|31013.6|30907.1|31016.7|30909.7|31016.7|30909.7|31013.1|30906.4|8
1642116910000|2022-01-13 23:35:10|31016.4|30909.4|31013.6|30906.6|31017.7|30911|31013.6|30906.6|7
1642116920000|2022-01-13 23:35:20|31012.3|30905.3|31011.6|30904.6|31014.7|30907.7|31002.9|30895.9|13
1642116930000|2022-01-13 23:35:30|31009.6|30902.6|31014.6|30907.6|31015.1|30908.1|31007|30900|9
1642116940000|2022-01-13 23:35:40|31012.8|30905.8|31015.8|30909|31015.8|30909|31012.7|30905.7|9
1642116950000|2022-01-13 23:35:50|31015.5|30908.7|31014.7|30907.7|31020.6|30913.6|31014.7|30907.7|9
1642116960000|2022-01-13 23:36:00|31016.7|30909.7|31017.9|30910.9|31019.4|30912.4|31016.3|30909.3|10
1642116970000|2022-01-13 23:36:10|31014.1|30907.1|31016.2|30909.2|31019.9|30912.9|31014.1|30907.1|8
1642116980000|2022-01-13 23:36:20|31018.6|30911.6|31013.4|30906.4|31018.6|30911.6|31008.3|30901.3|8
1642116990000|2022-01-13 23:36:30|31015.8|30908.8|31017.9|30910.9|31017.9|30910.9|31014.4|30907.4|11
1642117000000|2022-01-13 23:36:40|31015.4|30912.9|31016|30909|31016.9|30913.2|31013.1|30906.5|12
1642117010000|2022-01-13 23:36:50|31012.5|30905.5|31015|30908|31016.5|30909.5|31012.5|30905.5|13
1642117020000|2022-01-13 23:37:00|31014.3|30907.3|31015.9|30908.9|31016.3|30909.3|31013.2|30906.2|11
1642117030000|2022-01-13 23:37:10|31014.3|30907.3|31014.8|30907.8|31016.3|30909.3|31011.6|30904.6|17
1642117040000|2022-01-13 23:37:20|31015.9|30908.9|31015.8|30908.8|31015.9|30908.9|31009.2|30902.2|5
1642117050000|2022-01-13 23:37:30|31013.9|30906.9|31010.1|30905.5|31015.8|30911.7|31010.1|30905.5|6
1642117060000|2022-01-13 23:37:40|31013.6|30908.4|31011.7|30904.7|31017.9|30910.9|31011.1|30904.1|13
1642117070000|2022-01-13 23:37:50|31015.8|30908.8|31013.9|30906.9|31016.8|30910.2|31011.8|30904.8|9
1642117080000|2022-01-13 23:38:00|31012.3|30905.3|31019|30912.4|31019|30912.4|31012.3|30905.3|9
1642117090000|2022-01-13 23:38:10|31008.7|30912.3|31010.8|30903.8|31010.8|30912.3|31008.3|30901.3|4
1642117100000|2022-01-13 23:38:20|31012.5|30905.5|31014.2|30907.2|31019|30912|31008.9|30901.9|14
1642117110000|2022-01-13 23:38:30|31010.1|30911.3|31012.1|30906.4|31012.1|30911.3|31008.3|30902.9|13
1642117120000|2022-01-13 23:38:40|31012.6|30907.8|31011.7|30904.7|31013.9|30910.6|31011.7|30904.7|7
1642117130000|2022-01-13 23:38:50|31012.6|30905.6|31011.7|30904.7|31014.5|30907.5|31011|30904|11
1642117140000|2022-01-13 23:39:00|31011.5|30904.5|31009.7|30902.7|31016.6|30909.6|31009.1|30902.1|14
1642117150000|2022-01-13 23:39:10|31010.7|30903.7|31010.5|30903.5|31013.9|30906.9|31009.8|30902.8|17
1642117160000|2022-01-13 23:39:20|31011.6|30904.6|31008.2|30901.2|31011.6|30904.6|31008.2|30901.2|21
1642117170000|2022-01-13 23:39:30|31008.7|30901.7|31011.6|30904.6|31011.6|30904.6|31007.3|30900.3|10
1642117180000|2022-01-13 23:39:40|31010.6|30903.6|31010.5|30903.5|31011.6|30904.6|31006|30899|15
1642117190000|2022-01-13 23:39:50|31010.1|30903.1|31007.6|30900.7|31011.3|30906.3|31007.6|30900.7|12
1642117200000|2022-01-13 23:40:00|31006.5|30899.6|31013.9|30906.9|31013.9|30906.9|31002.3|30895.3|16
1642117210000|2022-01-13 23:40:10|31013.1|30906.1|31007.2|30906|31013.7|30907.2|31000|30893|17
1642117220000|2022-01-13 23:40:20|31008.3|30907.1|31011.7|30904.7|31014.4|30908.7|31008.3|30903.9|17
1642117230000|2022-01-13 23:40:30|31010.1|30903.3|31009|30902|31010.5|30903.5|31008|30901|9
1642117240000|2022-01-13 23:40:40|31010.4|30903.4|31009.5|30902.5|31012.8|30905.8|31008.5|30901.5|8
1642117250000|2022-01-13 23:40:50|31008.5|30901.5|31012.9|30905.9|31012.9|30905.9|31007.3|30900.3|6
1642117260000|2022-01-13 23:41:00|31009.1|30904.8|31013.6|30909.7|31013.6|30909.7|31009.1|30904.5|9
1642117270000|2022-01-13 23:41:10|31012.4|30908.3|31007.7|30905.6|31013.1|30911.4|31006.4|30905.3|9
1642117280000|2022-01-13 23:41:20|31006.2|30903.8|31009.4|30907.5|31009.4|30907.5|31006.2|30903.8|5
1642117290000|2022-01-13 23:41:30|31007.8|30906.4|31015.2|30912.1|31015.2|30912.1|31006.9|30905.8|7
1642117300000|2022-01-13 23:41:40|31015.1|30911.6|31011.7|30905.2|31015.1|30911.6|31010.1|30903.1|3
1642117310000|2022-01-13 23:41:50|31012.8|30906.7|31008.3|30901.3|31014.3|30912.4|31008.3|30901.3|11
1642117320000|2022-01-13 23:42:00|31012.8|30906.7|31007|30909.5|31013.2|30909.5|31007|30901.3|12
1642117330000|2022-01-13 23:42:10|31008.2|30909|31013|30906.3|31014.2|30909|31005.6|30902.3|12
1642117340000|2022-01-13 23:42:20|31014.9|30907.9|31011.3|30904.3|31015.4|30908.4|31010.8|30903.8|10
1642117350000|2022-01-13 23:42:30|31013.5|30906.5|31014|30907|31014.4|30907.4|31012.4|30905.4|8
1642117360000|2022-01-13 23:42:40|31013.9|30906.9|31014.5|30907.5|31014.5|30907.5|31009.4|30902.4|5
1642117370000|2022-01-13 23:42:50|31011.7|30904.7|31012.6|30905.6|31014|30907|31007.9|30900.9|8
1642117380000|2022-01-13 23:43:00|31015.1|30908.1|31012.3|30905.4|31016.1|30912.4|31009.4|30903.1|18
1642117390000|2022-01-13 23:43:10|31013.3|30906.3|31012.8|30906.6|31014.3|30907.7|31010.8|30904.2|16
1642117400000|2022-01-13 23:43:20|31010|30903.9|31011.2|30904.6|31013.2|30906.9|31010|30903.8|9
1642117410000|2022-01-13 23:43:30|31012.6|30906.3|31011.8|30904.8|31012.6|30906.3|31009|30902.4|13
1642117420000|2022-01-13 23:43:40|31009.2|30902.2|31011.1|30904.1|31011.6|30905.4|31009.2|30902.2|12
1642117430000|2022-01-13 23:43:50|31008.3|30901.3|31013.4|30906.4|31014.4|30909.6|31007.1|30901.3|12
1642117440000|2022-01-13 23:44:00|31008.8|30910.2|31011.8|30906.2|31012.8|30910.2|31006.7|30904.4|13
1642117450000|2022-01-13 23:44:10|31012.6|30907.3|31014.1|30907.9|31014.6|30908.3|31012|30906.6|11
1642117460000|2022-01-13 23:44:20|31014.3|30907.4|31009.1|30904.9|31014.3|30907.4|31008.8|30903.5|15
1642117470000|2022-01-13 23:44:30|31009.6|30906.5|31013.6|30906.6|31013.8|30907.6|31006.8|30903|7
1642117480000|2022-01-13 23:44:40|31007.9|30900.9|31009.3|30907.4|31011|30907.4|31007.3|30900.9|5
1642117490000|2022-01-13 23:44:50|31013|30906|31011.9|30908.6|31013|30910.1|31006.5|30901.5|10
1642117500000|2022-01-13 23:45:00|31013.1|30909.4|31014.3|30907.3|31014.3|30909.4|31007.8|30903.8|9
1642117510000|2022-01-13 23:45:10|31012.3|30905.3|31012.2|30906.5|31013.6|30907.4|31011.5|30904.5|20
1642117520000|2022-01-13 23:45:20|31012.5|30906.8|31008.9|30904.9|31015.8|30908.8|31008.9|30903.4|6
1642117530000|2022-01-13 23:45:30|31012.7|30905.7|31011.9|30904.9|31014.1|30907.1|31003.6|30896.9|9
1642117540000|2022-01-13 23:45:40|31011.6|30904.6|31009.8|30912.4|31015|30912.4|31009.8|30903.7|11
1642117550000|2022-01-13 23:45:50|31014|30909.7|31005.8|30900.5|31014.5|30910.1|31005.8|30900.5|11
1642117560000|2022-01-13 23:46:00|31008.3|30903.4|31008.7|30901.7|31009.8|30903.4|31006.8|30900.2|8
1642117570000|2022-01-13 23:46:10|31010.2|30903.2|31007.8|30902.2|31010.2|30903.2|31005.6|30899|10
1642117580000|2022-01-13 23:46:20|31008.1|30902.4|31009.4|30902.8|31010.7|30905.9|31003.4|30896.4|7
1642117590000|2022-01-13 23:46:30|31012.4|30906.4|31010.2|30903.9|31012.4|30906.4|31005.5|30898.5|4
1642117600000|2022-01-13 23:46:40|31007.8|30900.9|31007.2|30900.2|31010.5|30910.4|31002.9|30900.2|8
1642117610000|2022-01-13 23:46:50|31006.7|30899.7|31009.8|30902.8|31013.2|30906.6|31005.9|30898.9|9
1642117620000|2022-01-13 23:47:00|31008.9|30901.9|31011.9|30904.9|31013.1|30907.1|31008.9|30901.9|8
1642117630000|2022-01-13 23:47:10|31013.1|30906.1|31005.8|30899.8|31013.1|30906.1|31005.8|30899.8|12
1642117640000|2022-01-13 23:47:20|31005.7|30899.5|31006.9|30902.2|31010.5|30906.9|31005.7|30899.5|9
1642117650000|2022-01-13 23:47:30|31006.2|30901|31004.8|30906.4|31009.6|30906.4|31004.8|30900.7|9
1642117660000|2022-01-13 23:47:40|31007.1|30908.2|31012.8|30905.8|31014.7|30908.2|31005.3|30899.4|12
1642117670000|2022-01-13 23:47:50|31011.9|30904.9|31011|30905.2|31015.2|30908.2|31010.8|30903.8|14
1642117680000|2022-01-13 23:48:00|31011.5|30905.8|31012.1|30905.8|31012.1|30905.8|31009.6|30903.2|6
1642117690000|2022-01-13 23:48:10|31010.6|30905.3|31012.8|30905.8|31012.8|30905.8|31005.8|30899.8|9
1642117700000|2022-01-13 23:48:20|31014.2|30907.2|31006.2|30902|31015.1|30908.1|31006.2|30902|11
1642117710000|2022-01-13 23:48:30|31010|30905.6|31013.2|30906.2|31015.1|30909.8|31005.5|30901|11
1642117720000|2022-01-13 23:48:40|31013.6|30906.6|31012.2|30905.2|31014.7|30908.2|31012.2|30905.2|7
1642117730000|2022-01-13 23:48:50|31013.4|30906.4|31010.4|30903.4|31016.9|30909.9|31010.4|30903.4|6
1642117740000|2022-01-13 23:49:00|31009.6|30902.6|31008.3|30904.1|31012.5|30906.3|31008.3|30902.6|14
1642117750000|2022-01-13 23:49:10|31013.5|30906.5|31007.5|30903.4|31013.5|30908|31006.5|30899.5|9
1642117760000|2022-01-13 23:49:20|31010.1|30905.8|31006.7|30908.2|31012.1|30908.2|31006.7|30904.9|6
1642117770000|2022-01-13 23:49:30|31005.5|30904.2|31007.7|30905.2|31007.7|30905.2|31005.5|30902.7|7
1642117780000|2022-01-13 23:49:40|31008.7|30904.5|31007.9|30903.3|31011.8|30907.5|31007.9|30903.3|6
1642117790000|2022-01-13 23:49:50|31009.3|30904.9|31006.4|30899.7|31009.3|30904.9|31006.4|30899.7|8
1642117800000|2022-01-13 23:50:00|31006.1|30899.1|31011.4|30904.4|31014.1|30907.1|31006.1|30899.1|12
1642117810000|2022-01-13 23:50:10|31010|30903|31008.9|30904.3|31014|30907|31008.9|30903|8
1642117820000|2022-01-13 23:50:20|31012.1|30907.4|31005.9|30901.9|31016.2|30910.8|31005.9|30901.9|12
1642117830000|2022-01-13 23:50:30|31008.8|30904.6|31017.9|30910.9|31017.9|30910.9|31007.6|30903.4|22
1642117840000|2022-01-13 23:50:40|31017.8|30910.8|31014.2|30907.2|31018.1|30911.6|31010.1|30907|14
1642117850000|2022-01-13 23:50:50|31017.4|30910.6|31011.7|30906.3|31017.8|30912.9|31011.7|30906.3|7
1642117860000|2022-01-13 23:51:00|31012.8|30907.4|31014.9|30910|31014.9|30910|31012.8|30907.4|4
1642117870000|2022-01-13 23:51:10|31010.5|30903.5|31012.2|30907|31013.7|30907.2|31010.5|30903.5|6
1642117880000|2022-01-13 23:51:20|31015.6|30909.5|31015.7|30910.2|31017.1|30912.9|31009|30902|11
1642117890000|2022-01-13 23:51:30|31017.1|30912.1|31011.5|30905.8|31017.1|30912.1|31011.5|30905.3|9
1642117900000|2022-01-13 23:51:40|31008.9|30910.7|31017|30910|31017|30913|31008.3|30906.3|12
1642117910000|2022-01-13 23:51:50|31013.3|30906.9|31012.9|30906|31016.6|30909.6|31012.9|30906|6
1642117920000|2022-01-13 23:52:00|31015.5|30908.5|31012.1|30905.7|31016.6|30909.6|31012.1|30905.7|6
1642117930000|2022-01-13 23:52:10|31011.8|30905.4|31011.3|30905.9|31013.6|30909|31011.3|30905.1|5
1642117940000|2022-01-13 23:52:20|31009|30902.6|31019.9|30912.9|31019.9|30912.9|31009|30902.6|11
1642117950000|2022-01-13 23:52:30|31020.6|30913.6|31014.3|30909.6|31020.6|30914.3|31007.5|30904.9|10
1642117960000|2022-01-13 23:52:40|31015.9|30911.7|31010.5|30904.8|31015.9|30911.7|31010.5|30904.8|2
1642117970000|2022-01-13 23:52:50|31012.2|30907|31011.3|30906.4|31012.2|30908.9|31009.8|30904|9
1642117980000|2022-01-13 23:53:00|31013.1|30908.6|31016.1|30911.5|31016.1|30911.5|31011.1|30904.8|7
1642117990000|2022-01-13 23:53:10|31010.3|30903.7|31010.2|30904.2|31016.1|30911.5|31010.2|30903.7|6
1642118000000|2022-01-13 23:53:20|31012.2|30909.1|31015.4|30910.8|31015.6|30911.4|31009.2|30902.6|8
1642118010000|2022-01-13 23:53:30|31007.3|30914.4|31011.8|30909.5|31011.8|30914.4|31006.9|30906.2|8
1642118020000|2022-01-13 23:53:40|31009.7|30910.3|31010.8|30905.6|31014.5|30913.7|31009.7|30905.6|6
1642118030000|2022-01-13 23:53:50|31009.9|30904.5|31014.6|30907.6|31014.6|30907.6|31009.9|30904.5|7
1642118040000|2022-01-13 23:54:00|31014|30907.4|31013.2|30906.2|31017.3|30911.4|31012.4|30905.9|10
1642118050000|2022-01-13 23:54:10|31012.4|30905.4|31009.3|30904.1|31015.9|30908.9|31009.3|30904.1|11
1642118060000|2022-01-13 23:54:20|31012.4|30905.4|31012.7|30908.9|31015.2|30910|31007.6|30901.3|8
1642118070000|2022-01-13 23:54:30|31015.2|30909.9|31011.4|30904.7|31015.3|30909.9|31008.8|30903.4|10
1642118080000|2022-01-13 23:54:40|31009.4|30903.4|31015.3|30908.6|31017.2|30911.4|31009.4|30903.4|8
1642118090000|2022-01-13 23:54:50|31014.9|30907.9|31015.2|30908.2|31016.5|30910|31013.3|30906.9|16
1642118100000|2022-01-13 23:55:00|31016.9|30910.7|31014.5|30907.5|31018.5|30911.5|31012.1|30905.7|14
1642118110000|2022-01-13 23:55:10|31015.3|30908.3|31014|30907.5|31016.1|30909.1|31013.5|30906.5|8
1642118120000|2022-01-13 23:55:20|31015.6|30908.7|31013.5|30909.4|31015.6|30909.6|31010|30905|7
1642118130000|2022-01-13 23:55:30|31016.5|30909.5|31013.4|30906.9|31017.1|30910.1|31010.4|30903.4|10
1642118140000|2022-01-13 23:55:40|31015.7|30908.7|31015.6|30908.6|31018.2|30911.3|31015.6|30908.6|9
1642118150000|2022-01-13 23:55:50|31014.8|30907.8|31012.3|30905.3|31015.9|30908.9|31011.5|30904.5|5
1642118160000|2022-01-13 23:56:00|31014.4|30907.4|31014.2|30907.7|31018.2|30911.2|31013.8|30906.8|11
1642118170000|2022-01-13 23:56:10|31013.1|30906.5|31018.7|30911.7|31022.1|30917.8|31008.9|30903.5|18
1642118180000|2022-01-13 23:56:20|31019.3|30913.3|31018.7|30911.7|31024|30917|31017.1|30910.7|12
1642118190000|2022-01-13 23:56:30|31017.3|30910.3|31019|30913|31020.4|30913.4|31017.3|30910.3|10
1642118200000|2022-01-13 23:56:40|31020.4|30914.5|31020.8|30917.6|31021.1|30917.6|31019.2|30913.8|5
1642118210000|2022-01-13 23:56:50|31021|30917.1|31016.5|30911.3|31023.8|30920.4|31015.5|30910.2|4
1642118220000|2022-01-13 23:57:00|31018.5|30913.4|31016.1|30909.2|31021.4|30914.4|31015.3|30909.2|8
1642118230000|2022-01-13 23:57:10|31014.1|30914.2|31022.6|30918.3|31024.4|30918.4|31014.1|30911.9|12
1642118240000|2022-01-13 23:57:20|31016.4|30911.9|31019.2|30915.6|31019.2|30915.6|31015.3|30910.9|5
1642118250000|2022-01-13 23:57:30|31022.4|30915.9|31021.2|30914.7|31025.2|30918.2|31020.7|30914|6
1642118260000|2022-01-13 23:57:40|31024.5|30917.5|31025.6|30918.6|31025.7|30918.7|31024.5|30917.5|5
1642118270000|2022-01-13 23:57:50|31025.7|30918.7|31019.1|30914.9|31025.7|30918.7|31015.7|30908.7|6
1642118280000|2022-01-13 23:58:00|31023.4|30919.1|31015.8|30910.4|31023.4|30919.1|31011.9|30907.8|9
1642118290000|2022-01-13 23:58:10|31020.5|30913.5|31019.6|30912.6|31022.1|30917.9|31018.6|30911.8|12
1642118300000|2022-01-13 23:58:20|31019.8|30912.8|31017.7|30910.7|31022.5|30915.5|31017.7|30910.7|12
1642118310000|2022-01-13 23:58:30|31018.3|30911.3|31015.6|30908.6|31025.7|30919.3|31014.4|30907.4|13
1642118320000|2022-01-13 23:58:40|31022|30915|31022.7|30916|31022.7|30916|31016.1|30909.1|12
1642118330000|2022-01-13 23:58:50|31022.8|30915.9|31020.3|30913.3|31023.5|30916.5|31018.9|30911.9|10
1642118340000|2022-01-13 23:59:00|31013|30916.1|31016.9|30912.4|31020.7|30916.3|31013|30909.6|10
1642118350000|2022-01-13 23:59:10|31018.1|30914.4|31019.2|30912.2|31019.9|30916.3|31014.8|30909.8|10
1642118360000|2022-01-13 23:59:20|31017.7|30910.7|31016.3|30909.3|31018.8|30911.8|31016.3|30909.3|7
1642118370000|2022-01-13 23:59:30|31016.1|30909.1|31017.4|30910.9|31017.8|30911.1|31015|30908|6
1642118380000|2022-01-13 23:59:40|31012.6|30905.6|31018.7|30914.2|31018.7|30914.2|31012.6|30905.6|10
1642118390000|2022-01-13 23:59:50|31012.5|30905.7|31016.6|30911.9|31020.9|30914.9|31012.5|30905.7|11
1642118400000|2022-01-14 00:00:00|31017.3|30913.8|31017|30912.1|31022.1|30916.1|31014.9|30911.6|29
1642118410000|2022-01-14 00:00:10|31016.6|30911.5|31018.1|30914.3|31020.9|30915.1|31015.6|30911.1|13
1642118420000|2022-01-14 00:00:20|31021|30914.1|31021.5|30916.7|31021.5|30916.7|31017.3|30911.4|13
1642118430000|2022-01-14 00:00:30|31022.9|30915.9|31018.9|30913.2|31023.8|30920.2|31015.6|30908.9|15
1642118440000|2022-01-14 00:00:40|31021.9|30916.5|31010.2|30907.6|31021.9|30916.5|31009.7|30907.6|14
1642118450000|2022-01-14 00:00:50|31009.9|30906.6|31016|30909.7|31016.2|30916.4|31009.7|30905.9|14
1642118460000|2022-01-14 00:01:00|31017|30911.3|31012.7|30911.3|31017|30913|31012.6|30909.9|14
1642118470000|2022-01-14 00:01:10|31014|30912.9|31016.6|30912.7|31016.6|30912.9|31012.8|30909.5|7
1642118480000|2022-01-14 00:01:20|31016.5|30909.8|31017|30910|31017|30910.6|31010.7|30907.3|12
1642118490000|2022-01-14 00:01:30|31017.2|30910.2|31014.3|30908.8|31021.7|30915.7|31013.3|30906.7|19
1642118500000|2022-01-14 00:01:40|31013.3|30906.7|31013.4|30914|31016.3|30920.6|31009.6|30906.7|14
1642118510000|2022-01-14 00:01:50|31013|30913.5|31016.4|30912.9|31020.5|30916.3|31012.7|30912.9|13
1642118520000|2022-01-14 00:02:00|31015.6|30910.6|31015.4|30912|31018.8|30914.9|31015.4|30910.6|14
1642118530000|2022-01-14 00:02:10|31014.9|30911.6|31015.5|30914.2|31023.4|30917.4|31014.8|30910.8|16
1642118540000|2022-01-14 00:02:20|31017.5|30916.9|31017.7|30918|31020.2|30922.2|31013.5|30914.3|20
1642118550000|2022-01-14 00:02:30|31018.4|30918.2|31018.8|30918.4|31018.8|30920.6|31016|30917.6|16
1642118560000|2022-01-14 00:02:40|31018.6|30923|31024.9|30917.9|31027.8|30923.1|31018.5|30913.6|18
1642118570000|2022-01-14 00:02:50|31025.1|30919|31021.4|30919.4|31025.1|30920.9|31020|30917.7|21
1642118580000|2022-01-14 00:03:00|31017.9|30920.6|31019.9|30916.5|31021.8|30920.6|31017.9|30916.5|19
1642118590000|2022-01-14 00:03:10|31021.2|30916.3|31020.3|30917|31021.8|30917.9|31017.4|30913.1|18
1642118600000|2022-01-14 00:03:20|31021.8|30918.2|31022.1|30918.4|31023.3|30918.9|31020|30915.7|16
1642118610000|2022-01-14 00:03:30|31016.4|30919.3|31021.3|30919.1|31025.7|30927.8|31015.6|30911.9|19
1642118620000|2022-01-14 00:03:40|31021.6|30919.4|31021.7|30922.7|31023.2|30922.7|31018.6|30916.8|23
1642118630000|2022-01-14 00:03:50|31021.6|30922|31018.1|30919.2|31021.6|30922|31017.6|30917.9|15
1642118640000|2022-01-14 00:04:00|31017|30918.9|31017.6|30916.3|31020.5|30920.2|31016.5|30913.7|10
1642118650000|2022-01-14 00:04:10|31018.8|30918.4|31021.5|30924.3|31022.3|30926|31017.5|30916.2|8
1642118660000|2022-01-14 00:04:20|31017.7|30916.8|31023|30916|31023.7|30918.3|31017.7|30915.9|12
1642118670000|2022-01-14 00:04:30|31016.9|30921.6|31020.2|30918.5|31020.6|30923|31016.9|30916.6|11
1642118680000|2022-01-14 00:04:40|31024.1|30920.6|31024.2|30919.2|31025.7|30922.7|31022.6|30918|20
1642118690000|2022-01-14 00:04:50|31020.7|30920.2|31015.1|30922.8|31022.7|30928.4|31014.7|30918.4|19
1642118700000|2022-01-14 00:05:00|31014.7|30921.6|31019.7|30916.2|31024.5|30924|31014.7|30916.2|25
1642118710000|2022-01-14 00:05:10|31020.1|30917.4|31021.5|30920|31021.5|30920.3|31018|30916.3|13
1642118720000|2022-01-14 00:05:20|31020.7|30921.7|31015.2|30920|31020.7|30925.7|31015.2|30919.5|15
1642118730000|2022-01-14 00:05:30|31015.9|30922.2|31017.3|30914.2|31030.9|30926|31013|30906.5|24
1642118740000|2022-01-14 00:05:40|31016.8|30912.5|31015.4|30916.1|31021.3|30919|31014|30912.5|17
1642118750000|2022-01-14 00:05:50|31014.7|30916.2|31016.4|30915.8|31018.5|30918|31014.7|30914.6|16
1642118760000|2022-01-14 00:06:00|31017.6|30917.9|31019.2|30913.2|31022.4|30920.3|31010.5|30912.4|17
1642118770000|2022-01-14 00:06:10|31019.6|30914.8|31016|30912.1|31019.7|30920|31015.4|30911.6|10
1642118780000|2022-01-14 00:06:20|31017.7|30916.4|31015.7|30922.7|31023.9|30922.7|31009.8|30909.4|20
1642118790000|2022-01-14 00:06:30|31015.3|30922.2|31015.1|30921.7|31016|30922.2|31012.9|30915.5|19
1642118800000|2022-01-14 00:06:40|31012.8|30916|31015.3|30918.2|31015.6|30918.7|31012.8|30916|12
1642118810000|2022-01-14 00:06:50|31012.5|30919.1|31009.7|30909.6|31018|30919.1|31007.6|30903.5|13
1642118820000|2022-01-14 00:07:00|31008.7|30906.9|31015.6|30915|31018.3|30915|31008.7|30906.9|15
1642118830000|2022-01-14 00:07:10|31015.4|30914.9|31009.8|30912.3|31016.8|30922|31009.8|30912.3|9
1642118840000|2022-01-14 00:07:20|31010.3|30913.8|31013.6|30912.5|31024.4|30936.5|31009.4|30909.7|22
1642118850000|2022-01-14 00:07:30|31016.3|30918|31015.1|30920.3|31017.7|30920.3|31013.1|30912.9|13
1642118860000|2022-01-14 00:07:40|31015|30919.1|31012.3|30918|31015.2|30920.3|31010.8|30912.9|12
1642118870000|2022-01-14 00:07:50|31011.6|30913.8|31016.4|30913.7|31020.4|30918.8|31008.5|30911.7|14
1642118880000|2022-01-14 00:08:00|31019.3|30913.2|31013.5|30906.5|31020.5|30925.4|31007.3|30900.3|13
1642118890000|2022-01-14 00:08:10|31011.4|30904.4|31012.7|30918.7|31015.7|30918.7|31010.5|30904.4|13
1642118900000|2022-01-14 00:08:20|31011.1|30912|31015.5|30913.2|31016|30917.6|31011.1|30912|14
1642118910000|2022-01-14 00:08:30|31015.4|30913.1|31017.8|30911.9|31019.5|30914.3|31012.6|30910|23
1642118920000|2022-01-14 00:08:40|31017.9|30914.2|31017.4|30916.4|31017.9|30916.5|31013.1|30906.4|9
1642118930000|2022-01-14 00:08:50|31018.4|30919.1|31016.9|30909.9|31020.1|30919.1|31015.2|30909.9|10
1642118940000|2022-01-14 00:09:00|31015.7|30908.7|31017.8|30913.4|31019.5|30920.4|31009.7|30908.7|20
1642118950000|2022-01-14 00:09:10|31016.5|30911.8|31017|30910|31020.5|30920.1|31009.2|30905.6|28
1642118960000|2022-01-14 00:09:20|31017.5|30910.5|31013.5|30909.3|31018.4|30917.1|31009.3|30903.3|27
1642118970000|2022-01-14 00:09:30|31014|30911.4|31008.1|30911.1|31015.1|30916.4|31008.1|30907.2|21
1642118980000|2022-01-14 00:09:40|31008.3|30910.3|31009.6|30909|31012.8|30912.8|31007.2|30909|12
1642118990000|2022-01-14 00:09:50|31010.9|30911.4|31014.8|30907.8|31014.8|30915.1|31005.3|30906.7|9
1642119000000|2022-01-14 00:10:00|31012.3|30914.8|31011.7|30911.3|31024.2|30920.6|31009.5|30907.4|20
1642119010000|2022-01-14 00:10:10|31011.1|30908.9|31000.4|30916.8|31014|30916.8|30998.6|30908.3|20
1642119020000|2022-01-14 00:10:20|31000.1|30916.4|31007.1|30915|31007.9|30916.4|30999.3|30909.2|15
1642119030000|2022-01-14 00:10:30|31012.5|30911.1|31009.7|30915|31012.5|30915.1|31006.4|30907.6|15
1642119040000|2022-01-14 00:10:40|31006.8|30910.9|31007.4|30910.1|31009.9|30912.7|31006.8|30909.9|14
1642119050000|2022-01-14 00:10:50|31005.8|30906.9|31004.8|30912.4|31010.5|30912.8|31004|30904|16
1642119060000|2022-01-14 00:11:00|31007.2|30913.8|31005.2|30911.1|31007.2|30915.9|31004.8|30909.3|13
1642119070000|2022-01-14 00:11:10|31005.9|30914.1|31003.1|30914.8|31006.4|30922.7|31002.4|30914.1|8
1642119080000|2022-01-14 00:11:20|31001.9|30915.6|31010.8|30912.2|31011.7|30917.8|31000.8|30909.8|12
1642119090000|2022-01-14 00:11:30|31010.7|30913.3|31007.4|30916.5|31010.7|30916.5|31006.1|30912.6|13
1642119100000|2022-01-14 00:11:40|31007|30917.7|31008.2|30919.6|31010.2|30920.4|31006.1|30917.2|8
1642119110000|2022-01-14 00:11:50|31007.3|30919.4|31009|30916.3|31010.8|30925.8|31006.5|30913.6|9
1642119120000|2022-01-14 00:12:00|31007.1|30910.3|31005.2|30915.1|31007.2|30919.7|30999.3|30910.3|11
1642119130000|2022-01-14 00:12:10|31004.7|30917.4|31009.3|30916.1|31009.4|30918.5|31003.4|30910.5|9
1642119140000|2022-01-14 00:12:20|31009.2|30916|31007.9|30916.2|31010|30919|31006.1|30909|13
1642119150000|2022-01-14 00:12:30|31010.4|30916|31015.7|30913.4|31018.4|30917.6|31010.4|30912.5|16
1642119160000|2022-01-14 00:12:40|31016.4|30916.5|31007.8|30918.2|31019.8|30921.5|31006.2|30913.5|12
1642119170000|2022-01-14 00:12:50|31006.8|30914.7|31007.9|30916.7|31009.3|30916.8|31005.7|30913.2|19
1642119180000|2022-01-14 00:13:00|31010.3|30916.3|31008.4|30922.4|31010.4|30924|31004.7|30910.2|15
1642119190000|2022-01-14 00:13:10|31007.7|30912.8|31006.2|30917.4|31007.7|30917.4|31005.3|30912.8|5
1642119200000|2022-01-14 00:13:20|31005.2|30914.1|31010.6|30913.2|31012.7|30915.6|31002|30907.5|12
1642119210000|2022-01-14 00:13:30|31012.3|30912.9|31012|30912.9|31013.6|30916.3|31008.8|30908.8|12
1642119220000|2022-01-14 00:13:40|31012.4|30914.6|31005.4|30911.6|31012.4|30914.6|31005.4|30908.9|9
1642119230000|2022-01-14 00:13:50|30999.7|30914.5|30998.3|30916.9|31007.1|30922.2|30998.3|30913|17
1642119240000|2022-01-14 00:14:00|31006.5|30913|31003.2|30915.1|31008.6|30921.1|30998|30913|14
1642119250000|2022-01-14 00:14:10|31003.1|30916.7|31004|30919.2|31005.6|30919.3|31003.1|30912.5|9
1642119260000|2022-01-14 00:14:20|31008.9|30916|31005.7|30914.7|31008.9|30916.9|31004.3|30912.1|13
1642119270000|2022-01-14 00:14:30|31006|30915|30996.5|30913.9|31009.1|30915|30996.5|30910|12
1642119280000|2022-01-14 00:14:40|30997.5|30909.1|31009.1|30909.3|31015|30922.4|30997.5|30904.9|16
1642119290000|2022-01-14 00:14:50|31008.3|30915|31007.1|30919|31012.3|30921.7|31004.3|30913|13
1642119300000|2022-01-14 00:15:00|31006.5|30923.1|31011.1|30913.1|31011.7|30926|31004.7|30911.9|23
1642119310000|2022-01-14 00:15:10|31009.6|30913.5|31006.3|30918.6|31009.6|30918.6|31004.6|30912.7|10
1642119320000|2022-01-14 00:15:20|31007.6|30917.9|31005|30911.8|31015.6|30919.6|31001.2|30908.6|19
1642119330000|2022-01-14 00:15:30|31002.3|30914.5|31005.6|30920.1|31006.9|30920.1|31002.3|30911.9|15
1642119340000|2022-01-14 00:15:40|31007.4|30919.5|31001.7|30921.2|31009.5|30921.2|31001.4|30911.4|12
1642119350000|2022-01-14 00:15:50|31001.5|30920.7|30998.6|30916.5|31002.3|30921.8|30998.6|30914.4|7
1642119360000|2022-01-14 00:16:00|30997.2|30921.5|31004.5|30913.2|31007.5|30921.5|30997.2|30912.9|18
1642119370000|2022-01-14 00:16:10|31004.2|30913.9|31002.3|30910.8|31005.2|30916.8|31002.2|30910.8|10
1642119380000|2022-01-14 00:16:20|31003.8|30908.8|31002.7|30913.6|31013.8|30919.3|31001.2|30899.6|13
1642119390000|2022-01-14 00:16:30|31001.6|30907|31000.8|30909.2|31012.8|30918.4|31000.8|30902.6|8
1642119400000|2022-01-14 00:16:40|31001.7|30912.6|31007.3|30916.9|31007.3|30922|30998.6|30909.9|12
1642119410000|2022-01-14 00:16:50|31008.2|30917.4|31004.9|30912|31008.4|30922.3|31003|30912|18
1642119420000|2022-01-14 00:17:00|31005.8|30912.7|31008.5|30917.7|31009.1|30920.6|31003.5|30912.6|11
1642119430000|2022-01-14 00:17:10|31007.6|30919.6|31002.5|30915.3|31009|30919.6|31002.5|30912.4|11
1642119440000|2022-01-14 00:17:20|31002.9|30917.3|31004.5|30916.7|31004.5|30920.3|30999.1|30910.7|8
1642119450000|2022-01-14 00:17:30|31004.8|30914.9|31004.1|30912.6|31013|30931.5|31003.5|30907.4|7
1642119460000|2022-01-14 00:17:40|31010.9|30912.3|31002.5|30926.6|31010.9|30926.6|31002.5|30909.4|8
1642119470000|2022-01-14 00:17:50|31002.1|30926.8|31004.2|30915.2|31011|30926.8|31002.1|30914.8|8
1642119480000|2022-01-14 00:18:00|31005.9|30918.1|31007.1|30920.6|31009.9|30920.6|31005.9|30914.4|12
1642119490000|2022-01-14 00:18:10|31009.2|30917.9|31007.7|30918.5|31009.9|30919.4|31006.8|30914.2|8
1642119500000|2022-01-14 00:18:20|31007.1|30916.4|31003.4|30912|31012.9|30922.6|30999.1|30901.6|22
1642119510000|2022-01-14 00:18:30|31010.3|30911.7|31011.7|30918.1|31011.7|30920.5|31004.8|30907.7|8
1642119520000|2022-01-14 00:18:40|31008.4|30909.3|31008.8|30908.3|31017|30921.2|31003.9|30907.5|17
1642119530000|2022-01-14 00:18:50|31006.9|30906.2|31006.7|30921.3|31009.1|30921.6|31002.2|30906.2|16
1642119540000|2022-01-14 00:19:00|31004.8|30920.4|31008|30918.3|31008.5|30920.4|31003.3|30916.4|14
1642119550000|2022-01-14 00:19:10|31006.7|30916.7|31010|30917.2|31013.3|30917.2|31006.7|30911.6|10
1642119560000|2022-01-14 00:19:20|31011|30915|31002.9|30913.3|31011|30916.6|31001.8|30911.6|17
1642119570000|2022-01-14 00:19:30|31006.1|30912.9|31001.9|30920.4|31007|30920.4|31001.9|30911.3|10
1642119580000|2022-01-14 00:19:40|31002.9|30920.5|31002.4|30912.5|31011.8|30920.5|31001.8|30912.2|22
1642119590000|2022-01-14 00:19:50|31004.4|30915.1|31003.5|30912.2|31011.2|30918.5|30999.6|30909.7|24
1642119600000|2022-01-14 00:20:00|31002.5|30911|31004.2|30915|31007.8|30915|31002.5|30911|20
1642119610000|2022-01-14 00:20:10|31003.7|30914.2|31005.6|30912.8|31005.9|30915.1|31003.6|30911.6|17
1642119620000|2022-01-14 00:20:20|31002.9|30912.9|31000.6|30916.7|31003.2|30918.1|30999|30912.2|19
1642119630000|2022-01-14 00:20:30|30999.3|30916.6|30997.8|30907|31013.3|30918.8|30994.9|30907|16
1642119640000|2022-01-14 00:20:40|30993.1|30917.1|31000.7|30917.4|31002.6|30918.5|30991.5|30909.1|19
1642119650000|2022-01-14 00:20:50|30998.3|30910.8|30998.5|30911.1|31001.1|30914.5|30995.7|30908.9|15
1642119660000|2022-01-14 00:21:00|31003.8|30911.8|31000.6|30915.3|31003.8|30915.3|30998.5|30909.4|9
1642119670000|2022-01-14 00:21:10|31000.5|30917.8|31000.1|30910.1|31004.7|30918.5|30995.2|30909.4|16
1642119680000|2022-01-14 00:21:20|31003.4|30911.2|31002.9|30916.1|31003.4|30920.7|30994.8|30910.4|18
1642119690000|2022-01-14 00:21:30|31001.9|30914.2|30996.7|30915.6|31003.3|30918.5|30995.6|30910.4|18
1642119700000|2022-01-14 00:21:40|30996.9|30916.8|31003.6|30910.5|31004.4|30916.8|30993.7|30910.5|17
1642119710000|2022-01-14 00:21:50|31002.5|30913.5|31001.8|30914.5|31002.5|30914.5|30999.3|30910|16
1642119720000|2022-01-14 00:22:00|30999.8|30912|30993.3|30913.3|31001.5|30916.2|30993.3|30910.4|19
1642119730000|2022-01-14 00:22:10|30994.9|30915.5|30998.2|30911.6|31000.2|30915.5|30994.1|30903.4|12
1642119740000|2022-01-14 00:22:20|30996.4|30907.7|30993.9|30910.1|31001.4|30913.3|30993.8|30907.7|15
1642119750000|2022-01-14 00:22:30|30995.2|30913|30998.6|30914.3|31000.9|30917.9|30995.2|30911.1|19
1642119760000|2022-01-14 00:22:40|30998|30911.9|31002.7|30916.9|31008.8|30918.4|30997.6|30911.7|15
1642119770000|2022-01-14 00:22:50|31001.1|30913.5|31000.5|30914.3|31004.3|30914.7|31000.5|30910.7|12
1642119780000|2022-01-14 00:23:00|31002.1|30914.6|31003.1|30912.9|31004.4|30918.2|30999.6|30911|12
1642119790000|2022-01-14 00:23:10|31000.1|30909.1|30996.9|30914.3|31003.4|30916.4|30996.9|30909.1|21
1642119800000|2022-01-14 00:23:20|30997|30915.1|30997.3|30911|31000.9|30915.6|30996.7|30908.8|15
1642119810000|2022-01-14 00:23:30|30996.2|30909.3|30997.7|30911.4|30999.8|30918|30993.1|30909.3|13
1642119820000|2022-01-14 00:23:40|30996.8|30914.9|31001.4|30911.9|31001.4|30914.9|30994|30905.2|15
1642119830000|2022-01-14 00:23:50|30999.1|30911.7|30998.2|30910.5|31000.6|30917|30995.2|30906|14
1642119840000|2022-01-14 00:24:00|31000.6|30910.2|30997.3|30914.7|31000.6|30914.7|30992.6|30906.8|10
1642119850000|2022-01-14 00:24:10|30995.8|30915.5|30993.2|30908.9|30995.8|30915.5|30993.2|30908.3|4
1642119860000|2022-01-14 00:24:20|30994|30912.7|30992|30915.8|30994.1|30915.8|30991.6|30912.7|4
1642119870000|2022-01-14 00:24:30|30995.2|30917|30995.7|30916.8|30995.7|30917|30993.2|30910.9|9
1642119880000|2022-01-14 00:24:40|30992.7|30906.6|30994.9|30915.7|30994.9|30917.5|30989.3|30906.6|7
1642119890000|2022-01-14 00:24:50|30994.7|30919.1|30995.2|30911.3|30997.2|30919.1|30993|30909.8|11
1642119900000|2022-01-14 00:25:00|30994.4|30913.7|30998.7|30911.9|30998.9|30913.7|30993.6|30908.2|19
1642119910000|2022-01-14 00:25:10|30998.4|30910.8|30997.8|30912.1|30998.4|30912.1|30997.1|30907.6|8
1642119920000|2022-01-14 00:25:20|30998.7|30912|30995.2|30912.9|30998.7|30918.1|30991.9|30909.4|8
1642119930000|2022-01-14 00:25:30|30995.3|30913.8|30992|30915|30995.3|30916.5|30990.9|30909.9|8
1642119940000|2022-01-14 00:25:40|30993.8|30918.9|30995.2|30920.6|30995.2|30920.6|30993.8|30916.3|6
1642119950000|2022-01-14 00:25:50|30991.3|30917.3|30997.9|30912.3|30999|30920.6|30991.3|30910.7|20
1642119960000|2022-01-14 00:26:00|30998.2|30912.7|30996.7|30904.5|30998.4|30913.3|30996.5|30904.5|9
1642119970000|2022-01-14 00:26:10|30996.6|30903|31002|30914.1|31002|30914.6|30995.7|30903|14
1642119980000|2022-01-14 00:26:20|31001.3|30912.1|30997.7|30909.9|31001.4|30915.9|30992.6|30909.5|12
1642119990000|2022-01-14 00:26:30|30997.8|30912.8|31000.7|30915.3|31003.4|30922|30996.2|30909.3|15
1642120000000|2022-01-14 00:26:40|30997.2|30911.1|30999.9|30914.8|30999.9|30915.9|30993|30910.1|13
1642120010000|2022-01-14 00:26:50|31000|30914|30998.4|30918.4|31000.1|30918.4|30998.3|30914|7
1642120020000|2022-01-14 00:27:00|30996.3|30919.6|30999.6|30906.5|31001.4|30920.4|30995|30906.5|13
1642120030000|2022-01-14 00:27:10|30996.7|30914.8|30997.6|30910|30998.8|30914.8|30996.6|30905.4|8
1642120040000|2022-01-14 00:27:20|30998.6|30915|31002.4|30916.8|31005.9|30917.4|30993.8|30911.5|10
1642120050000|2022-01-14 00:27:30|31003.4|30918.7|31001.5|30917.1|31003.4|30918.7|31000.1|30911.7|7
1642120060000|2022-01-14 00:27:40|30995.9|30918.5|31001.7|30914.9|31001.7|30918.5|30995.9|30912.4|10
1642120070000|2022-01-14 00:27:50|31000|30911.7|31004|30914.5|31004|30915.1|30998.2|30911.6|15
1642120080000|2022-01-14 00:28:00|30995.7|30918.8|31000.6|30911.9|31001.8|30924.7|30994|30909|12
1642120090000|2022-01-14 00:28:10|30999.6|30910.3|30994.7|30918.2|30999.6|30918.2|30990.5|30904.3|9
1642120100000|2022-01-14 00:28:20|30992.6|30907.3|30997|30912|30999.6|30917.8|30992.6|30907.3|19
1642120110000|2022-01-14 00:28:30|30997.8|30913.9|30994.6|30910.7|30997.8|30919.6|30991.5|30910.2|11
1642120120000|2022-01-14 00:28:40|30997.6|30910.2|30997.5|30915.1|31002.4|30925.4|30995|30901|18
1642120130000|2022-01-14 00:28:50|30996.7|30918.3|30998.7|30919.4|31000.9|30921.9|30996.7|30918.3|5
1642120140000|2022-01-14 00:29:00|30999|30921|30999.9|30919|31002.1|30921|30997.6|30915.3|13
1642120150000|2022-01-14 00:29:10|30998.9|30915.9|31000.2|30916.5|31001.9|30917.4|30998.8|30914.8|10
1642120160000|2022-01-14 00:29:20|31002.2|30918.9|31001.3|30912.7|31002.2|30920.1|30994.5|30912.7|11
1642120170000|2022-01-14 00:29:30|31000.4|30914.3|31001.3|30922|31001.3|30922|30997.4|30913|13
1642120180000|2022-01-14 00:29:40|30996.7|30926.2|31001.3|30918.7|31002.7|30926.2|30996.7|30915.6|11
1642120190000|2022-01-14 00:29:50|31001.1|30921.1|31000.9|30915.1|31002.4|30921.1|30998.3|30913.9|15
1642120200000|2022-01-14 00:30:00|31000.8|30915|30998.6|30914.3|31000.8|30916.3|30998.6|30912.7|19
1642120210000|2022-01-14 00:30:10|30997.7|30915.8|31002.7|30916.9|31010.1|30922.9|30996.8|30906.6|19
1642120220000|2022-01-14 00:30:20|31003.4|30920.9|31000.7|30914.2|31003.8|30920.9|31000.6|30911.4|11
1642120230000|2022-01-14 00:30:30|31005.7|30914.5|30999.4|30917.9|31005.7|30923|30991.3|30904.4|18
1642120240000|2022-01-14 00:30:40|30998.5|30916.1|30999.2|30909.6|31001.6|30920|30998.5|30909.6|15
1642120250000|2022-01-14 00:30:50|30999.4|30914|31003.6|30914.6|31008.6|30916.6|30999.4|30910.7|15
1642120260000|2022-01-14 00:31:00|31003.5|30914.1|31004.4|30914.9|31004.9|30915.8|31002.5|30913.8|6
1642120270000|2022-01-14 00:31:10|30998.6|30918.7|31001.6|30914.9|31002.2|30920.3|30997.3|30912.8|12
1642120280000|2022-01-14 00:31:20|31003.3|30915.5|31000.5|30910.2|31004|30919.9|30997.2|30909.3|8
1642120290000|2022-01-14 00:31:30|30998.5|30920.4|30997.2|30915.2|31004.7|30927.7|30992.2|30911.6|10
1642120300000|2022-01-14 00:31:40|31000.3|30913.6|31000.3|30913.1|31003|30919.6|30999.3|30912.8|14
1642120310000|2022-01-14 00:31:50|31000|30911.7|31000.4|30915.8|31002.4|30915.8|30999.7|30911.6|16
1642120320000|2022-01-14 00:32:00|30999.1|30916.1|31002.9|30913.7|31003.4|30918.9|30997.1|30910.3|11
1642120330000|2022-01-14 00:32:10|31000.6|30911.4|30995.5|30914.3|31004.2|30916.4|30995.5|30911.4|14
1642120340000|2022-01-14 00:32:20|30995.7|30913.2|30997.1|30916.7|31001.1|30920.9|30995.5|30911.7|10
1642120350000|2022-01-14 00:32:30|30996.7|30915.3|31002.6|30916.4|31004.3|30916.4|30996.7|30913.2|14
1642120360000|2022-01-14 00:32:40|31003.3|30918.1|31003.7|30917.4|31006.3|30919.6|31001.4|30914.3|11
1642120370000|2022-01-14 00:32:50|31004.6|30916.1|31003.6|30919.2|31004.6|30919.2|31001.4|30915.9|12
1642120380000|2022-01-14 00:33:00|31004.7|30918.2|31002.2|30913|31005|30920|31001.8|30913|10
1642120390000|2022-01-14 00:33:10|31007.1|30915|31005.1|30913.6|31007.5|30919.5|31004.5|30913.6|18
1642120400000|2022-01-14 00:33:20|31001.3|30920.1|30997.7|30913.8|31001.4|30921.3|30996.3|30913.8|8
1642120410000|2022-01-14 00:33:30|30998.1|30916.4|30997.1|30920.5|31001.8|30920.5|30996.8|30916.4|7
1642120420000|2022-01-14 00:33:40|30996.2|30919.1|30999.3|30911.8|31000.3|30919.7|30995.8|30911.2|13
1642120430000|2022-01-14 00:33:50|30999.4|30913.3|30997.4|30915.4|31005.1|30925.6|30995|30901|7
1642120440000|2022-01-14 00:34:00|30998.4|30920.9|30998.1|30913.5|31005.5|30922.4|30997.6|30909.2|18
1642120450000|2022-01-14 00:34:10|30999|30912.3|30997.3|30914.4|31003|30920.7|30997.3|30908.5|10
1642120460000|2022-01-14 00:34:20|30997|30914.9|30996.9|30915.5|31001.9|30919|30996.9|30913.2|9
1642120470000|2022-01-14 00:34:30|30997|30913.7|31000.9|30912.8|31002.6|30916.1|30997|30912.8|12
1642120480000|2022-01-14 00:34:40|31002.4|30912.9|31004|30912.4|31006|30916.7|31000.9|30912.2|11
1642120490000|2022-01-14 00:34:50|31002.5|30911.5|30996.6|30912|31002.5|30916.9|30996|30911.5|11
1642120500000|2022-01-14 00:35:00|30997.1|30914.3|31001.8|30909.8|31006|30916.2|30994.6|30906.9|12
1642120510000|2022-01-14 00:35:10|30999.2|30906.5|31001.9|30916.7|31004.3|30922.2|30995.2|30906.5|13
1642120520000|2022-01-14 00:35:20|31000.6|30916|31004|30918.5|31005.8|30920.2|31000.6|30915|13
1642120530000|2022-01-14 00:35:30|31004.2|30917.7|31001.9|30918.1|31004.3|30919.8|31000.6|30915.6|15
1642120540000|2022-01-14 00:35:40|31003.8|30921.1|31004.9|30917.1|31006.2|30924.3|31001.8|30916.6|10
1642120550000|2022-01-14 00:35:50|31005.4|30918.5|31004.3|30912.6|31005.6|30919.5|31002.2|30912.6|12
1642120560000|2022-01-14 00:36:00|31002.7|30914.9|31000.5|30917.4|31004.4|30920.2|30995.9|30912.8|18
1642120570000|2022-01-14 00:36:10|31000.6|30918.8|31002.8|30913.6|31005.5|30919.3|31000.4|30913.6|19
1642120580000|2022-01-14 00:36:20|31001.5|30916|30999.4|30915.3|31001.9|30918.2|30998.6|30914.6|17
1642120590000|2022-01-14 00:36:30|31000.7|30916|31000.2|30912.1|31000.7|30918.5|30996.3|30912.1|11
1642120600000|2022-01-14 00:36:40|31002.5|30912.9|31001.3|30914.1|31002.5|30917.6|30997.6|30910.5|11
1642120610000|2022-01-14 00:36:50|30999.6|30914.9|30994.6|30917|30999.6|30917|30992.8|30911.3|6
1642120620000|2022-01-14 00:37:00|30993.6|30915.9|30996.5|30911.6|31008.2|30929.7|30993.6|30909.3|12
1642120630000|2022-01-14 00:37:10|30996.7|30913.6|30998.7|30918.8|31002.1|30918.8|30996.7|30912.6|14
1642120640000|2022-01-14 00:37:20|30998.5|30918.1|30999|30915.3|31000|30919.5|30997.4|30913.6|10
1642120650000|2022-01-14 00:37:30|30998.4|30914.3|30995.3|30912.9|31004.5|30916.7|30994.9|30909.4|13
1642120660000|2022-01-14 00:37:40|30998.9|30912.2|30993.1|30919.9|31003.6|30927.5|30993.1|30909.9|21
1642120670000|2022-01-14 00:37:50|30993|30919.7|30999.1|30917|31001.5|30925.4|30993|30908.9|19
1642120680000|2022-01-14 00:38:00|30998.7|30919.3|30998.7|30916.5|31002.3|30920.4|30998.2|30914.3|18
1642120690000|2022-01-14 00:38:10|31000.2|30917.2|31001.2|30917|31004.5|30917.9|31000.2|30912.9|6
1642120700000|2022-01-14 00:38:20|31002.4|30916.8|30992.8|30921.6|31002.4|30923|30992.8|30916.8|7
1642120710000|2022-01-14 00:38:30|30992.7|30929.7|31003.7|30916.2|31005.8|30929.7|30990.1|30909.4|17
1642120720000|2022-01-14 00:38:40|31004.2|30918|31006.3|30920.5|31006.3|30922.2|31002.7|30918|5
1642120730000|2022-01-14 00:38:50|30999.3|30925.4|30995|30929.4|30999.3|30929.4|30992.3|30925.4|3
1642120740000|2022-01-14 00:39:00|30996.8|30929.6|30996.9|30917.2|31002.3|30929.6|30996.4|30915.6|9
1642120750000|2022-01-14 00:39:10|30994.4|30917.7|31001.9|30918.4|31002|30918.8|30994.4|30915.8|10
1642120760000|2022-01-14 00:39:20|31002|30918.5|31003.9|30917.9|31005|30920.1|31001.1|30914.1|13
1642120770000|2022-01-14 00:39:30|31002|30917.4|31003|30916.9|31010|30921.2|30999.4|30910.3|17
1642120780000|2022-01-14 00:39:40|31003.9|30918.3|30998.6|30921.4|31004.1|30925.2|30998.6|30914.6|14
1642120790000|2022-01-14 00:39:50|30997.9|30921.1|30997.5|30919.6|30998.6|30924.9|30996.8|30915.4|8
1642120800000|2022-01-14 00:40:00|31001.1|30922.6|31002.4|30917.1|31010.3|30923|31001.1|30912.2|17
1642120810000|2022-01-14 00:40:10|31000.1|30911.6|31005.6|30924.8|31007.5|30926.6|31000.1|30911.6|16
1642120820000|2022-01-14 00:40:20|31004.2|30923.1|31002.9|30923.8|31005.2|30924.9|31001.7|30921.8|15
1642120830000|2022-01-14 00:40:30|31002.1|30922.6|31004.9|30922|31007.3|30922.7|31002.1|30919.3|9
1642120840000|2022-01-14 00:40:40|31005.1|30924.1|31004.7|30919.2|31007|30928.2|30997.4|30914.1|13
1642120850000|2022-01-14 00:40:50|30998|30910|31001.4|30939|31001.4|30939|30998|30910|3
1642120860000|2022-01-14 00:41:00|30999.1|30919.7|30997.5|30927.2|30999.1|30928.3|30995.4|30919.7|8
1642120870000|2022-01-14 00:41:10|30997.3|30920.2|30997.7|30918.8|30997.7|30925.6|30996.2|30918.8|5
1642120880000|2022-01-14 00:41:20|30997.9|30918|31004.3|30920.3|31005.5|30925.1|30997.9|30918|17
1642120890000|2022-01-14 00:41:30|31005.7|30919.8|31004.4|30919.1|31005.9|30924.1|31001.8|30918.8|10
1642120900000|2022-01-14 00:41:40|30999|30921.1|30998.3|30919.5|30999.3|30925.1|30998.3|30919.5|4
1642120910000|2022-01-14 00:41:50|30998.1|30917.9|30994.2|30924.4|30999.7|30926.2|30993.4|30917.9|9
1642120920000|2022-01-14 00:42:00|30995.2|30926.7|30996.7|30921.2|30996.7|30926.7|30994.5|30918.9|10
1642120930000|2022-01-14 00:42:10|30999.8|30923.4|31001.4|30920.9|31003.2|30925.2|30996.9|30920.9|11
1642120940000|2022-01-14 00:42:20|31001.3|30922|30998.3|30919.3|31001.3|30923.9|30992.1|30916.8|13
1642120950000|2022-01-14 00:42:30|30997.7|30920.6|30999.3|30919.9|30999.4|30924.2|30995.9|30918|10
1642120960000|2022-01-14 00:42:40|30997.7|30918.8|30997.2|30916.5|30999.7|30922|30997.2|30916.5|8
1642120970000|2022-01-14 00:42:50|30996.6|30915.6|31000.2|30913|31001.3|30919.9|30995.8|30913|8
1642120980000|2022-01-14 00:43:00|31000|30916.4|31001.8|30916.5|31001.8|30920.5|30998.1|30913.6|10
1642120990000|2022-01-14 00:43:10|31002|30914.6|30994.9|30916.2|31002|30925|30994.8|30913|8
1642121000000|2022-01-14 00:43:20|30995.6|30920.8|30997.8|30923.4|31006.4|30923.4|30995.6|30914.6|7
1642121010000|2022-01-14 00:43:30|30998.4|30925.9|30999.7|30928.1|31003.5|30928.1|30996.9|30922.3|6
1642121020000|2022-01-14 00:43:40|31000.7|30930|30998.1|30916.3|31006.2|30930|30998.1|30915.8|6
1642121030000|2022-01-14 00:43:50|30999|30915.3|30995.5|30925.2|31000|30925.2|30994.7|30915.3|6
1642121040000|2022-01-14 00:44:00|30996.1|30925|31001|30915.6|31005.4|30928.5|30996.1|30913.2|9
1642121050000|2022-01-14 00:44:10|30999.4|30913.5|30999.3|30920.8|31003.2|30921.7|30998.3|30913.5|12
1642121060000|2022-01-14 00:44:20|30999.8|30922.1|30995.1|30923.2|30999.8|30924.9|30993.3|30919.2|9
1642121070000|2022-01-14 00:44:30|30994.6|30915|31000|30918.2|31002.6|30920.8|30994.6|30915|11
1642121080000|2022-01-14 00:44:40|30998.9|30920|31001.6|30922.3|31002|30922.7|30997.1|30916.1|7
1642121090000|2022-01-14 00:44:50|31001.8|30921.2|30997|30914.1|31002.3|30921.5|30997|30914.1|8
1642121100000|2022-01-14 00:45:00|31000.3|30919.5|30998.5|30918.6|31000.8|30923.9|30998.5|30918.6|10
1642121110000|2022-01-14 00:45:10|30998.4|30917.9|30997.6|30920.8|30998.5|30924.4|30997.6|30917.9|6
1642121120000|2022-01-14 00:45:20|30997.8|30923.3|31002|30920.2|31002.3|30923.3|30996.5|30916.8|10
1642121130000|2022-01-14 00:45:30|31001.8|30921.1|31000.1|30920.5|31002|30923|30999.6|30919.8|7
1642121140000|2022-01-14 00:45:40|31000.4|30921|30999.4|30913.5|31004.9|30922.9|30997.9|30913.5|10
1642121150000|2022-01-14 00:45:50|30999.6|30918.1|30997.2|30920.4|30999.6|30923.3|30995.6|30918.1|7
1642121160000|2022-01-14 00:46:00|30997.4|30922.8|31001.2|30924.1|31004|30926|30991|30916|15
1642121170000|2022-01-14 00:46:10|31005.8|30918.8|31000.4|30918.6|31005.8|30924.2|30998.6|30915.6|14
1642121180000|2022-01-14 00:46:20|30998|30920.5|30995.4|30918.1|31000.6|30922.3|30995.4|30915.9|15
1642121190000|2022-01-14 00:46:30|30995.5|30919.2|31000.2|30918.7|31000.2|30920.7|30995.5|30915.9|10
1642121200000|2022-01-14 00:46:40|30999.9|30918|30998.9|30917.3|31001.6|30923.8|30997.4|30913.5|10
1642121210000|2022-01-14 00:46:50|30998.3|30915.4|30993.9|30916.3|31002.1|30919.8|30993.9|30914.5|10
1642121220000|2022-01-14 00:47:00|30997.3|30921.4|30995|30923.7|31000.2|30924.7|30994.7|30918.3|11
1642121230000|2022-01-14 00:47:10|30995.7|30923.9|30999.6|30917.7|31001.4|30926.9|30995.1|30915|12
1642121240000|2022-01-14 00:47:20|31000.7|30917.9|30995.6|30917.7|31000.7|30919.9|30995.6|30916.5|11
1642121250000|2022-01-14 00:47:30|30998.1|30916.5|31001.8|30920.2|31008.1|30928.1|30995|30907|18
1642121260000|2022-01-14 00:47:40|31001.2|30918.3|31001.9|30917.3|31004.8|30922.6|31001.1|30914.6|18
1642121270000|2022-01-14 00:47:50|31003.4|30917.4|31003|30923.5|31005.2|30923.5|30998.9|30916.6|13
1642121280000|2022-01-14 00:48:00|31004.1|30925.2|31003|30918.7|31005.6|30925.2|31002.2|30918.2|18
1642121290000|2022-01-14 00:48:10|31002.6|30919.4|31003.4|30920.9|31003.9|30922.6|31002.6|30917.1|12
1642121300000|2022-01-14 00:48:20|31002.9|30921|30997.7|30922.6|31004|30922.7|30997.7|30918.6|12
1642121310000|2022-01-14 00:48:30|30997.1|30923.2|30999.4|30920.5|31003.3|30928.4|30995.1|30920.3|12
1642121320000|2022-01-14 00:48:40|31006.2|30921.8|31001.6|30919.3|31006.2|30921.8|30999.5|30917.5|13
1642121330000|2022-01-14 00:48:50|31000.7|30918.2|31003.4|30922.7|31003.4|30922.7|30997.9|30917.1|14
1642121340000|2022-01-14 00:49:00|31003.2|30921|31007.9|30921.7|31007.9|30923.4|30999.1|30915.8|16
1642121350000|2022-01-14 00:49:10|31003.5|30917.1|31002.6|30921.6|31008.5|30928|31001.6|30917.1|22
1642121360000|2022-01-14 00:49:20|31003|30926.2|31006.6|30926.2|31006.6|30926.2|31001.4|30920.1|15
1642121370000|2022-01-14 00:49:30|31005|30925.9|31005.4|30925.8|31007.5|30928.3|31004.8|30925.8|20
1642121380000|2022-01-14 00:49:40|31005.3|30927.4|31005|30921.1|31008.1|30927.4|31003|30920.3|14
1642121390000|2022-01-14 00:49:50|31005.6|30925.1|31007.5|30921.8|31007.5|30925.3|31003.8|30921|12
1642121400000|2022-01-14 00:50:00|31007.1|30923.4|31006.2|30930.1|31009.7|30931.8|30998.1|30920.1|20
1642121410000|2022-01-14 00:50:10|31006|30926.8|31003.4|30925.3|31007.6|30928.6|31003.4|30924.5|18
1642121420000|2022-01-14 00:50:20|31004|30924.3|31006.7|30926.7|31008.4|30929.6|31002.4|30924.3|11
1642121430000|2022-01-14 00:50:30|31006.6|30926.4|31004.7|30925.1|31008|30929.4|31004.7|30925.1|20
1642121440000|2022-01-14 00:50:40|31004.9|30926.2|31006.3|30928.8|31007.3|30928.8|31004.9|30924.9|13
1642121450000|2022-01-14 00:50:50|31006.7|30927.9|31008.9|30922.4|31012.6|30929.4|31005.7|30922.4|12
1642121460000|2022-01-14 00:51:00|31011.8|30922.9|31003.3|30923.7|31011.8|30929|31000.7|30922.1|21
1642121470000|2022-01-14 00:51:10|31003.7|30924.1|31004|30924.6|31004.9|30926.2|31002.5|30923.6|18
1642121480000|2022-01-14 00:51:20|31004.1|30924.8|31003.5|30925.6|31006.9|30931.9|31001.3|30923.6|13
1642121490000|2022-01-14 00:51:30|31008.8|30928.7|31008.7|30926.5|31013.2|30930.7|31007.6|30924.6|12
1642121500000|2022-01-14 00:51:40|31007.8|30925.6|31010.6|30928.9|31010.6|30928.9|31007.8|30924.9|16
1642121510000|2022-01-14 00:51:50|31009.5|30927.7|31001|30918|31010.5|30929.9|31001|30918|10
1642121520000|2022-01-14 00:52:00|31012.2|30922|31007.1|30925.2|31012.2|30930.2|31007.1|30922|15
1642121530000|2022-01-14 00:52:10|31011.2|30926.7|31011.3|30929.4|31014.7|30931.4|31009.3|30925.8|18
1642121540000|2022-01-14 00:52:20|31012|30929.3|31006.8|30926.8|31012.9|30930.2|31006.8|30926.8|16
1642121550000|2022-01-14 00:52:30|31007.6|30927.2|31010|30928|31011|30929.9|31007.6|30927.2|21
1642121560000|2022-01-14 00:52:40|31009.1|30928.1|31010.2|30928.9|31015.7|30933.8|31002.2|30926.3|14
1642121570000|2022-01-14 00:52:50|31009.5|30927.9|31012.1|30929.8|31012.8|30931.9|31008.3|30926.9|16
1642121580000|2022-01-14 00:53:00|31012.2|30932|31002.5|30923.5|31012.2|30932|31001.9|30923.5|14
1642121590000|2022-01-14 00:53:10|31000.3|30936.2|31008.5|30930.5|31009.8|30936.2|31000.3|30926.5|9
1642121600000|2022-01-14 00:53:20|31011|30930.7|31007.1|30926.7|31011.5|30930.8|31006|30925.7|20
1642121610000|2022-01-14 00:53:30|31007.6|30926.5|31009.8|30926.2|31010.2|30926.5|31007|30925.4|11
1642121620000|2022-01-14 00:53:40|31006.6|30923.2|31010|30927.3|31010.5|30931.6|31003.2|30923.2|18
1642121630000|2022-01-14 00:53:50|31010.3|30927.4|31004.7|30925.1|31011|30929.1|31004.7|30924.4|14
1642121640000|2022-01-14 00:54:00|31013.4|30922.7|31004.3|30920.2|31015.8|30927.1|31003.8|30920.2|22
1642121650000|2022-01-14 00:54:10|31001.3|30920.7|31000.6|30918.4|31008.7|30925.9|30996|30915.3|30
1642121660000|2022-01-14 00:54:20|30999.5|30918.3|31001.1|30919.1|31002.1|30922.4|30998.8|30918.3|25
1642121670000|2022-01-14 00:54:30|31002.1|30920|31007|30916.9|31007|30921|31000.2|30915.7|22
1642121680000|2022-01-14 00:54:40|31006.9|30917|31000.8|30912.5|31006.9|30920.8|30997.3|30911.5|25
1642121690000|2022-01-14 00:54:50|30999.6|30911.4|31000.6|30913.1|31007.1|30919.4|30995.5|30908|35
1642121700000|2022-01-14 00:55:00|30999.3|30911.9|30995.3|30908.9|31004.8|30911.9|30994.2|30908.4|34
1642121710000|2022-01-14 00:55:10|30994.8|30909|30991.9|30912.6|30996.5|30915.4|30990.9|30909|27
1642121720000|2022-01-14 00:55:20|30994|30913.6|30994.4|30913.3|30995|30914.8|30992.1|30912.1|19
1642121730000|2022-01-14 00:55:30|30993.1|30913.1|30997.1|30908.4|30998|30913.1|30990.7|30906.6|18
1642121740000|2022-01-14 00:55:40|30996.2|30908.5|30991.1|30910.6|30996.2|30912.3|30989.8|30908.3|24
1642121750000|2022-01-14 00:55:50|30991.3|30911.2|30990.3|30912.8|30991.4|30913.4|30988.1|30910|22
1642121760000|2022-01-14 00:56:00|30989.8|30912.7|30993.9|30912.9|30993.9|30913.5|30989.8|30910.5|20
1642121770000|2022-01-14 00:56:10|30990.1|30911.4|30990.6|30909.4|30991.6|30911.4|30988.6|30909.3|15
1642121780000|2022-01-14 00:56:20|30990.2|30909|30992.1|30910.1|30994.7|30911.8|30987.2|30905.2|14
1642121790000|2022-01-14 00:56:30|30985.9|30910.6|30994.7|30911.1|30996.5|30914.6|30985.9|30908.1|21
1642121800000|2022-01-14 00:56:40|30993.3|30909.7|30987.4|30911.4|30993.4|30913.1|30987.4|30908.2|26
1642121810000|2022-01-14 00:56:50|30987.7|30909.7|30993.8|30910.5|30998.8|30915.2|30987.7|30907.9|20
1642121820000|2022-01-14 00:57:00|30996.8|30908.9|30991.2|30912.6|30997|30913.4|30989.4|30908.2|14
1642121830000|2022-01-14 00:57:10|30991.5|30912.4|30987.6|30912.6|30991.5|30914.7|30987.4|30912.4|17
1642121840000|2022-01-14 00:57:20|30987.3|30912.4|30989.5|30914.7|30990.6|30914.8|30987.1|30912.2|16
1642121850000|2022-01-14 00:57:30|30995.2|30913.9|30989.3|30910.2|30995.2|30917.5|30982.8|30910|16
1642121860000|2022-01-14 00:57:40|30993.8|30912.1|30990.7|30914.2|30993.8|30918.1|30988|30907.5|19
1642121870000|2022-01-14 00:57:50|30990.4|30916|30996.6|30915.2|30997.2|30917.7|30989.4|30914.1|17
1642121880000|2022-01-14 00:58:00|30995.4|30914.8|30989.2|30915.6|30996.1|30918.9|30986.8|30914.6|18
1642121890000|2022-01-14 00:58:10|30990.4|30916|30992.6|30919.2|30992.8|30920.7|30988.1|30915.5|18
1642121900000|2022-01-14 00:58:20|30991.8|30919.4|30993.5|30917.7|30993.5|30919.4|30990.9|30916.5|9
1642121910000|2022-01-14 00:58:30|30993.3|30918.6|30984.5|30914.5|30993.6|30920.4|30983.2|30913.3|19
1642121920000|2022-01-14 00:58:40|30984.7|30913.6|30995.4|30914.6|30996.6|30916.9|30984.7|30911.1|25
1642121930000|2022-01-14 00:58:50|30995.1|30914.4|30994.4|30918.5|31004.3|30921.9|30990.9|30911.1|19
1642121940000|2022-01-14 00:59:00|30993.8|30917.1|30991.5|30919|30998|30922.7|30991.4|30916.5|30
1642121950000|2022-01-14 00:59:10|30990.8|30919.7|30991.9|30919.4|30994.2|30920.2|30990.8|30917.3|22
1642121960000|2022-01-14 00:59:20|30992|30918.6|30994.9|30918.3|30996.5|30920.6|30992|30917.2|18
1642121970000|2022-01-14 00:59:30|30994.6|30917.8|30993.2|30916.1|30995.3|30918.1|30991|30913.9|19
1642121980000|2022-01-14 00:59:40|30997.3|30916.6|30990|30916.5|30997.3|30921.1|30986.4|30916.1|20
1642121990000|2022-01-14 00:59:50|30989|30913.5|30993.8|30919.1|30996.3|30921.7|30986.8|30913.3|21
1642122000000|2022-01-14 01:00:00|30992.7|30918|30993.6|30914.3|30998|30921.6|30990.2|30913.5|33
1642122010000|2022-01-14 01:00:10|30995.6|30915.7|30989.4|30916|30995.6|30917.3|30988.6|30914.5|18
1642122020000|2022-01-14 01:00:20|30989.2|30915.2|30991.4|30916.2|30995.4|30918.2|30988|30915.2|19
1642122030000|2022-01-14 01:00:30|30991.6|30917.4|30990.8|30915.4|30994|30920.2|30990.2|30913.4|15
1642122040000|2022-01-14 01:00:40|30991.2|30919.1|30989.6|30912.7|30995.3|30921.4|30986.6|30912.7|19
1642122050000|2022-01-14 01:00:50|30988.8|30912.6|30992.7|30920.2|30996.8|30934.8|30982.6|30912.6|21
1642122060000|2022-01-14 01:01:00|30989.6|30917.5|30993.8|30919.7|30995.3|30920.2|30989.6|30916.7|23
1642122070000|2022-01-14 01:01:10|30991.1|30914.9|30985.6|30911.7|30994|30919.5|30985.6|30911.7|12
1642122080000|2022-01-14 01:01:20|30985.9|30914.2|30981.4|30909.6|30992.9|30918|30980|30909.5|19
1642122090000|2022-01-14 01:01:30|30981.5|30913.6|30981.6|30906.2|30984|30914.9|30980|30903.7|11
1642122100000|2022-01-14 01:01:40|30982.6|30906.9|30986.3|30910.4|30990.2|30911.6|30982.6|30906.9|26
1642122110000|2022-01-14 01:01:50|30986.4|30911.3|30985.5|30909.1|30986.8|30911.6|30983.9|30908.9|18
1642122120000|2022-01-14 01:02:00|30986.1|30910.5|30983|30912.1|30986.1|30913.1|30981.5|30908.8|25
1642122130000|2022-01-14 01:02:10|30982.3|30910.5|30985.2|30909.8|30986.5|30911.7|30982.3|30904.6|14
1642122140000|2022-01-14 01:02:20|30985.5|30910.9|30985.7|30913.1|30985.7|30913.1|30981.6|30909.9|18
1642122150000|2022-01-14 01:02:30|30981.6|30911.9|30985.1|30909.9|30989.1|30915|30981.6|30907.4|22
1642122160000|2022-01-14 01:02:40|30985.5|30910.3|30986.6|30911.6|30987.7|30911.6|30984.4|30907.9|16
1642122170000|2022-01-14 01:02:50|30981.4|30913.9|30981.5|30909.9|30982.2|30914.2|30980.9|30909.7|10
1642122180000|2022-01-14 01:03:00|30982.2|30912.9|30984.6|30910.7|30986.1|30912.9|30982.2|30907.4|16
1642122190000|2022-01-14 01:03:10|30982.5|30906.9|30987|30911|30987|30911.4|30982.5|30906.9|15
1642122200000|2022-01-14 01:03:20|30980.1|30913.1|30984.2|30909.9|30988.7|30919.8|30979.8|30908.2|17
1642122210000|2022-01-14 01:03:30|30983.2|30907.9|30981.3|30913.2|30986.9|30913.2|30981.3|30907.4|17
1642122220000|2022-01-14 01:03:40|30983.9|30912.8|30984.1|30911.2|30985.2|30912.8|30982.9|30910.2|18
1642122230000|2022-01-14 01:03:50|30983.2|30910.4|30977.5|30913.9|30985.3|30913.9|30977.5|30910.4|16
1642122240000|2022-01-14 01:04:00|30979.6|30915.7|30986.7|30911.7|30987|30915.7|30979.6|30908.1|20
1642122250000|2022-01-14 01:04:10|30986.4|30912.9|30982.5|30910.9|30987.4|30917.1|30977.7|30900.4|28
1642122260000|2022-01-14 01:04:20|30988.8|30911.3|30984.6|30910.1|30988.8|30918.8|30978|30900|23
1642122270000|2022-01-14 01:04:30|30982.9|30914.8|30982.3|30907.7|30985.4|30915.5|30980.5|30906.4|25
1642122280000|2022-01-14 01:04:40|30983.3|30907.3|30983.1|30907|30983.3|30908.2|30981|30905.1|24
1642122290000|2022-01-14 01:04:50|30983|30905.8|30985.9|30905.2|30985.9|30907.4|30982.3|30903.5|16
1642122300000|2022-01-14 01:05:00|30990.8|30905.4|30986.2|30906.5|30992|30907.8|30986.1|30904.6|16
1642122310000|2022-01-14 01:05:10|30986.5|30904.7|30982.9|30904.3|30986.6|30906.8|30980.6|30904.3|15
1642122320000|2022-01-14 01:05:20|30982.8|30904.2|30985.5|30907.9|30985.7|30910.8|30982.8|30904.2|18
1642122330000|2022-01-14 01:05:30|30985|30907.7|30989.8|30912.5|30992|30914.5|30984|30906.8|21
1642122340000|2022-01-14 01:05:40|30988.9|30910.4|30986.6|30913.1|30989.6|30913.1|30986.6|30907.7|11
1642122350000|2022-01-14 01:05:50|30985.2|30906.8|30988.1|30905.4|30988.1|30909.1|30985.2|30905.4|11
1642122360000|2022-01-14 01:06:00|30987.9|30907.7|30984.5|30905.4|30988.8|30912.1|30982.8|30903|26
1642122370000|2022-01-14 01:06:10|30984.7|30904.6|30984.2|30903.8|30986.7|30907.8|30983|30902|16
1642122380000|2022-01-14 01:06:20|30984.4|30904.9|30981.8|30905.1|30985.4|30906.7|30981.8|30902.4|18
1642122390000|2022-01-14 01:06:30|30982.3|30905.8|30980.9|30905.6|30983.1|30905.8|30980.1|30903.4|10
1642122400000|2022-01-14 01:06:40|30979|30899.5|30982.2|30909.3|30985.6|30909.3|30979|30899.5|23
1642122410000|2022-01-14 01:06:50|30983.7|30910.7|30981.7|30906.9|30986.6|30912.9|30981.6|30903.2|18
1642122420000|2022-01-14 01:07:00|30986.7|30906.7|30979.4|30905.3|30987.3|30907.4|30979.4|30903.4|19
1642122430000|2022-01-14 01:07:10|30980.1|30906.8|30981|30904.9|30981.6|30907.1|30978.7|30903.1|14
1642122440000|2022-01-14 01:07:20|30979.4|30902.6|30980.5|30901.8|30984.1|30905.5|30979.4|30901.8|24
1642122450000|2022-01-14 01:07:30|30980.8|30909.5|30982.9|30902.1|30988.9|30909.5|30980.8|30902.1|15
1642122460000|2022-01-14 01:07:40|30983.8|30905.4|30986.4|30905.5|30986.9|30907|30983.8|30901.2|15
1642122470000|2022-01-14 01:07:50|30986.1|30906.3|30981.1|30906.8|30986.4|30910.1|30979.7|30905.5|17
1642122480000|2022-01-14 01:08:00|30981.3|30907|30983.5|30900.9|30984.8|30907|30980.5|30900.9|15
1642122490000|2022-01-14 01:08:10|30982.4|30900.1|30981.6|30905.9|30984.8|30907.1|30980.5|30900.1|16
1642122500000|2022-01-14 01:08:20|30981|30906|30981.5|30905.3|30983|30908.6|30980.6|30901.6|12
1642122510000|2022-01-14 01:08:30|30980.7|30904.3|30980|30907.9|30983|30907.9|30979.3|30902.7|13
1642122520000|2022-01-14 01:08:40|30978.7|30902.4|30978.4|30902|30980.1|30908.2|30978.4|30902|8
1642122530000|2022-01-14 01:08:50|30980.8|30901.5|30981.6|30901|30982.6|30905|30980|30901|11
1642122540000|2022-01-14 01:09:00|30986.2|30902.8|30979.2|30908.3|30986.2|30908.3|30978|30902.1|11
1642122550000|2022-01-14 01:09:10|30978.4|30902|30983.6|30904.4|30983.6|30910|30978.4|30902|12
1642122560000|2022-01-14 01:09:20|30983.2|30906.1|30980.9|30904.7|30983.2|30906.1|30979.3|30902.9|13
1642122570000|2022-01-14 01:09:30|30980.1|30906.2|30982.5|30903.7|30984.7|30909.5|30980.1|30903|16
1642122580000|2022-01-14 01:09:40|30984.4|30905.1|30982.1|30906|30984.4|30910.9|30980.5|30904.3|11
1642122590000|2022-01-14 01:09:50|30982.2|30905.5|30983.4|30904.1|30983.4|30905.6|30980.6|30903.5|10
1642122600000|2022-01-14 01:10:00|30981.9|30904|30978.8|30903.6|30982.3|30907.4|30978.8|30900.6|14
1642122610000|2022-01-14 01:10:10|30979.4|30905.9|30982.3|30904|30992.6|30910.3|30978.9|30899.3|9
1642122620000|2022-01-14 01:10:20|30982.2|30901.9|30979|30908.7|30984.3|30908.7|30979|30901.9|10
1642122630000|2022-01-14 01:10:30|30978.4|30910.5|30980.5|30902.4|30981.1|30910.5|30978|30900.7|20
1642122640000|2022-01-14 01:10:40|30980.7|30902.7|30978.8|30900.5|30981.4|30905.1|30978.8|30900.3|17
1642122650000|2022-01-14 01:10:50|30979.2|30901|30980.2|30901|30981.2|30904|30979.2|30901|13
1642122660000|2022-01-14 01:11:00|30983|30903.7|30980.8|30900|30983.4|30905.3|30975.9|30900|18
1642122670000|2022-01-14 01:11:10|30981.9|30901.5|30976.8|30902.2|30981.9|30905.4|30976.7|30900.3|13
1642122680000|2022-01-14 01:11:20|30976.3|30901.2|30979.4|30904.5|30979.8|30904.9|30976.3|30901.2|21
1642122690000|2022-01-14 01:11:30|30979.8|30902.5|30979.1|30900.9|30980.4|30902.5|30978.4|30900.1|10
1642122700000|2022-01-14 01:11:40|30979.2|30900.2|30980.9|30899.5|30985.9|30912|30977.8|30893.8|19
1642122710000|2022-01-14 01:11:50|30980.7|30905.4|30981.8|30901.9|30982.2|30907.3|30979.8|30900.3|14
1642122720000|2022-01-14 01:12:00|30983.1|30903.5|30982.4|30906.8|30983.6|30907.1|30979.9|30903.2|11
1642122730000|2022-01-14 01:12:10|30981.7|30904.7|30985.2|30906.5|30986.1|30907.5|30981.7|30903.2|18
1642122740000|2022-01-14 01:12:20|30984.2|30904.9|30977|30890.9|30985.2|30906.6|30977|30890.9|21
1642122750000|2022-01-14 01:12:30|30974|30890|30976.4|30905.7|30983|30908.8|30974|30890|22
1642122760000|2022-01-14 01:12:40|30976.7|30903.9|30980.5|30904.2|30981.2|30905.9|30976.7|30901.8|19
1642122770000|2022-01-14 01:12:50|30980.7|30903.3|30979.7|30902.2|30981.1|30905.8|30978.2|30901.7|18
1642122780000|2022-01-14 01:13:00|30978.9|30902.5|30977.9|30895.4|30980.1|30903.8|30977.9|30895.4|15
1642122790000|2022-01-14 01:13:10|30981.4|30895.7|30984.8|30902.5|30986.3|30910.3|30978.8|30895.1|21
1642122800000|2022-01-14 01:13:20|30988.5|30901.6|30984.6|30904.7|30988.5|30907.1|30980.1|30897.6|14
1642122810000|2022-01-14 01:13:30|30984.2|30908.2|30981.9|30905.4|30985.2|30908.2|30980.6|30903.2|16
1642122820000|2022-01-14 01:13:40|30981.8|30904|30982.1|30899.7|30982.5|30906.1|30980.1|30899.7|19
1642122830000|2022-01-14 01:13:50|30981.4|30900.3|30979.7|30904.2|30981.8|30907.8|30978.4|30900.3|25
1642122840000|2022-01-14 01:14:00|30981|30906.5|30981|30903.2|30981|30908.4|30978.6|30902.1|13
1642122850000|2022-01-14 01:14:10|30981.9|30904.9|30979.9|30900.7|30983.9|30910.4|30979.9|30900.7|19
1642122860000|2022-01-14 01:14:20|30980.4|30906.6|30980|30902.8|30984.5|30906.6|30980|30900.1|10
1642122870000|2022-01-14 01:14:30|30980.4|30903.6|30982.8|30905.3|30983.3|30908|30979.8|30900.1|14
1642122880000|2022-01-14 01:14:40|30983.4|30905.5|30982.4|30903.2|30984.4|30907.3|30981.9|30902.3|13
1642122890000|2022-01-14 01:14:50|30982.7|30907.1|30982.7|30904.6|30986.1|30907.1|30981.9|30901.6|10
1642122900000|2022-01-14 01:15:00|30982.8|30903|30984.1|30903.6|30988.6|30908.2|30980.3|30902.6|19
1642122910000|2022-01-14 01:15:10|30982.5|30902.4|30983.5|30903.9|30984.8|30907.9|30980.7|30901.1|15
1642122920000|2022-01-14 01:15:20|30982.4|30904.3|30983.7|30906.4|30984.7|30907.2|30982.4|30904.2|15
1642122930000|2022-01-14 01:15:30|30984|30906.7|30985.6|30905.8|30985.6|30906.9|30981|30904.4|15
1642122940000|2022-01-14 01:15:40|30984.1|30902.1|30984.2|30908.4|30985.9|30908.7|30983.3|30902.1|20
1642122950000|2022-01-14 01:15:50|30983.6|30909.4|30985.8|30904.6|30986.1|30909.4|30983.1|30904.6|14
1642122960000|2022-01-14 01:16:00|30985.2|30905.3|30979.8|30903.5|30985.4|30908.4|30979|30903|15
1642122970000|2022-01-14 01:16:10|30980.1|30902.9|30980|30901.9|30980.5|30904.6|30980|30900.8|7
1642122980000|2022-01-14 01:16:20|30980.2|30904.6|30982.4|30908.6|30984.1|30908.6|30978.5|30901|13
1642122990000|2022-01-14 01:16:30|30979.7|30915|30984.2|30903.9|30985.2|30915|30979.5|30903.9|15
1642123000000|2022-01-14 01:16:40|30982.5|30903.7|30984.5|30905.6|30984.5|30909.3|30982.5|30903.7|11
1642123010000|2022-01-14 01:16:50|30982.3|30902.5|30981.6|30905.4|30984.2|30906.9|30981.4|30902.5|16
1642123020000|2022-01-14 01:17:00|30979.3|30911.3|30981.5|30900.8|30988.3|30912.8|30977.6|30898|27
1642123030000|2022-01-14 01:17:10|30981.9|30902|30984.3|30906.4|30988.2|30911.1|30980|30900|21
1642123040000|2022-01-14 01:17:20|30983.2|30905.1|30978.9|30910.3|30984.7|30910.3|30978.9|30904.3|13
1642123050000|2022-01-14 01:17:30|30979.2|30910.7|30982.6|30909.7|30982.6|30911.3|30978.5|30906.6|23
1642123060000|2022-01-14 01:17:40|30983.7|30908.7|30981.8|30910|30985.1|30911.1|30980.5|30906.5|16
1642123070000|2022-01-14 01:17:50|30982.6|30909.7|30984.7|30912.8|30987.6|30913.8|30982.2|30907.7|22
1642123080000|2022-01-14 01:18:00|30988.5|30911.5|30986.9|30910|30988.7|30911.7|30985.6|30908.4|26
1642123090000|2022-01-14 01:18:10|30985|30910.7|30985.8|30909.8|30987|30911.4|30984.6|30908.9|20
1642123100000|2022-01-14 01:18:20|30986.2|30910.2|30985.4|30909.9|30987.8|30912.7|30985.1|30908.3|17
1642123110000|2022-01-14 01:18:30|30984.8|30910|30988.4|30911.4|30990.3|30913.2|30984.7|30910|21
1642123120000|2022-01-14 01:18:40|30982.9|30911.6|30985.1|30913.3|30986.7|30915.3|30982.9|30908.5|25
1642123130000|2022-01-14 01:18:50|30984.9|30912.4|30986|30911.7|30993.5|30913.7|30984.8|30910|28
1642123140000|2022-01-14 01:19:00|30987|30910.3|30987.4|30911.4|30988|30912.2|30985.9|30908.5|15
1642123150000|2022-01-14 01:19:10|30986.9|30909.9|30984.8|30913.5|30988|30913.5|30982|30909.9|13
1642123160000|2022-01-14 01:19:20|30984.7|30914.3|30988.9|30906.4|30995.9|30914.3|30984.7|30904.8|20
1642123170000|2022-01-14 01:19:30|30988.6|30905.7|30989.2|30907.2|30991.6|30909.4|30988.1|30905.7|16
1642123180000|2022-01-14 01:19:40|30988.9|30907.4|30981.7|30912|30991.2|30913.2|30981.1|30906.1|16
1642123190000|2022-01-14 01:19:50|30982|30911.5|30985.6|30911.6|30986.3|30913.3|30982|30909.3|18
1642123200000|2022-01-14 01:20:00|30992.2|30909.4|30986.8|30910.4|30992.2|30912.4|30985.8|30909.4|18
1642123210000|2022-01-14 01:20:10|30987|30910.1|30985.2|30908.1|30987.1|30913.8|30983.4|30908.1|16
1642123220000|2022-01-14 01:20:20|30986.2|30907.9|30982.1|30912|30986.8|30914.3|30981.7|30907.9|9
1642123230000|2022-01-14 01:20:30|30982.2|30915|30982.7|30913.9|30988.9|30915|30982.1|30907.3|12
1642123240000|2022-01-14 01:20:40|30983|30914.2|30985.4|30908.9|30985.9|30914.8|30978.5|30908.9|14
1642123250000|2022-01-14 01:20:50|30984.7|30912|30982.7|30910.1|30985.7|30912|30980.7|30908.9|19
1642123260000|2022-01-14 01:21:00|30983.5|30909.6|30985.8|30906.2|30987.1|30910.1|30981.5|30906.2|9
1642123270000|2022-01-14 01:21:10|30986.9|30907.5|30983.7|30905.4|30986.9|30909.1|30983.1|30904.3|14
1642123280000|2022-01-14 01:21:20|30986.1|30906.5|30979.3|30908|30986.9|30911.1|30978.6|30906.5|14
1642123290000|2022-01-14 01:21:30|30981.1|30907.6|30984.8|30906.7|30985.7|30909.4|30979.5|30906.6|19
1642123300000|2022-01-14 01:21:40|30985.9|30906|30983|30907.4|30985.9|30912.5|30974.2|30902.3|28
1642123310000|2022-01-14 01:21:50|30982.5|30911.4|30984.1|30907.2|30984.1|30911.4|30981|30906.5|10
1642123320000|2022-01-14 01:22:00|30982.8|30906.5|30984.3|30909.4|30986.5|30913.2|30979.7|30906.4|26
1642123330000|2022-01-14 01:22:10|30983.3|30907.7|30984.1|30909.9|30985.6|30910.9|30982.7|30907|23
1642123340000|2022-01-14 01:22:20|30983.7|30909.5|30983|30908.6|30984.8|30912.3|30981.2|30906.7|19
1642123350000|2022-01-14 01:22:30|30982.7|30908.3|30980.6|30905.9|30983|30911.6|30976.7|30903|18
1642123360000|2022-01-14 01:22:40|30977.3|30907.2|30979|30906.3|30986.6|30914.1|30975.4|30904.4|23
1642123370000|2022-01-14 01:22:50|30985.9|30905.3|30979.2|30911.6|30985.9|30911.6|30979.2|30903.9|11
1642123380000|2022-01-14 01:23:00|30980.6|30913.8|30979.4|30906.1|30983.5|30915.1|30978.8|30905.8|15
1642123390000|2022-01-14 01:23:10|30982.4|30904.9|30981.7|30905.7|30982.4|30908.7|30980.6|30904.2|20
1642123400000|2022-01-14 01:23:20|30982.6|30908.5|30981.9|30906.9|30986.5|30915.6|30974.7|30895|22
1642123410000|2022-01-14 01:23:30|30980.2|30906|30977.2|30908.2|30984.4|30909.3|30977.2|30904|21
1642123420000|2022-01-14 01:23:40|30976.7|30907.8|30981.2|30907|30982.6|30910|30976.7|30906.2|13
1642123430000|2022-01-14 01:23:50|30980.7|30907.7|30984.1|30906.4|30984.1|30908.7|30980.4|30906.4|7
1642123440000|2022-01-14 01:24:00|30983.7|30907.3|30983.7|30906.6|30986.2|30912.6|30978.9|30896.7|25
1642123450000|2022-01-14 01:24:10|30984.7|30906.4|30981.9|30906.2|30984.7|30907.6|30980.2|30902.6|20
1642123460000|2022-01-14 01:24:20|30980.9|30904.6|30976|30909.4|30980.9|30912.5|30971.2|30904.3|9
1642123470000|2022-01-14 01:24:30|30976.6|30912.2|30984.7|30900.6|30987.8|30912.2|30975.8|30900.6|14
1642123480000|2022-01-14 01:24:40|30984.5|30902.4|30982.5|30903.2|30984.5|30904.5|30982.3|30901.4|10
1642123490000|2022-01-14 01:24:50|30983.4|30904.2|30979.1|30903.4|30983.4|30910.7|30977|30903.4|13
1642123500000|2022-01-14 01:25:00|30979.2|30903.3|30979.7|30902.6|30980.8|30905.9|30977.9|30902.5|20
1642123510000|2022-01-14 01:25:10|30979|30905.8|30979.5|30905|30981.1|30910.4|30974.4|30900.6|19
1642123520000|2022-01-14 01:25:20|30978|30904.9|30979.4|30904|30981|30908|30978|30904|15
1642123530000|2022-01-14 01:25:30|30976.6|30903.9|30980.3|30905.5|30980.3|30908.1|30976.6|30903.9|10
1642123540000|2022-01-14 01:25:40|30978.4|30904.2|30977.1|30897.3|30981.8|30909.5|30977.1|30897.3|10
1642123550000|2022-01-14 01:25:50|30977.3|30909.5|30980.9|30901.8|30983|30909.5|30977.2|30899.3|17
1642123560000|2022-01-14 01:26:00|30980.5|30904.2|30973.6|30901.2|30981.5|30912.3|30973.6|30900.9|15
1642123570000|2022-01-14 01:26:10|30974.6|30899|30974.9|30901.1|30979.7|30913.1|30968.5|30896.1|16
1642123580000|2022-01-14 01:26:20|30975.7|30906.1|30975.3|30897.7|30975.7|30906.1|30974.3|30897.7|8
1642123590000|2022-01-14 01:26:30|30975.5|30901|30976.3|30904.3|30979.7|30904.9|30975.4|30900.9|15
1642123600000|2022-01-14 01:26:40|30976.5|30904.2|30976.9|30891.5|30980.2|30913|30968.9|30890.4|22
1642123610000|2022-01-14 01:26:50|30980.2|30892.6|30977.2|30901.7|30980.2|30905.3|30975.1|30890.8|23
1642123620000|2022-01-14 01:27:00|30976.4|30901.9|30974.6|30900.5|30978|30902.9|30974.5|30900.5|17
1642123630000|2022-01-14 01:27:10|30977|30900.7|30977.1|30896.9|30977.5|30902.1|30975.3|30895.3|13
1642123640000|2022-01-14 01:27:20|30976.9|30898.7|30974.8|30897.6|30976.9|30903.6|30971.7|30895.9|20
1642123650000|2022-01-14 01:27:30|30975.9|30898.5|30976.4|30899.2|30979.8|30905.2|30975.9|30898.4|18
1642123660000|2022-01-14 01:27:40|30975.4|30898.6|30974|30897.4|30979.1|30904.5|30972|30897.3|18
1642123670000|2022-01-14 01:27:50|30973.4|30900.1|30974.6|30897.5|30975.6|30902.1|30973.2|30897.4|15
1642123680000|2022-01-14 01:28:00|30974|30898.4|30971.4|30899.4|30975.9|30901.9|30970.5|30897.4|11
1642123690000|2022-01-14 01:28:10|30971.3|30897.6|30972.8|30895.3|30977.4|30902.3|30970.5|30894.7|18
1642123700000|2022-01-14 01:28:20|30973.5|30900.7|30974.3|30897.9|30976.6|30902|30973.5|30897.9|15
1642123710000|2022-01-14 01:28:30|30975.3|30897.7|30971.6|30899.7|30976.2|30903|30968.9|30896.4|20
1642123720000|2022-01-14 01:28:40|30970|30900.1|30970.6|30897.3|30973|30901.4|30970|30896.9|17
1642123730000|2022-01-14 01:28:50|30971.4|30895.4|30973.2|30896.5|30974.2|30900.6|30971.4|30894.4|13
1642123740000|2022-01-14 01:29:00|30972.8|30896.1|30976.7|30901|30976.7|30905.8|30965.3|30890.5|9
1642123750000|2022-01-14 01:29:10|30974.5|30897.4|30973|30898.2|30978.9|30903|30972.4|30894.9|13
1642123760000|2022-01-14 01:29:20|30976.4|30897.2|30971.3|30897.1|30976.4|30900.8|30968.4|30893.9|18
1642123770000|2022-01-14 01:29:30|30971.4|30899.4|30969.4|30902.6|30971.4|30904.7|30968.4|30899.1|12
1642123780000|2022-01-14 01:29:40|30967.7|30904.1|30969|30894.9|30970.5|30904.5|30967.7|30893.5|8
1642123790000|2022-01-14 01:29:50|30969.4|30897.2|30968|30901.7|30970.8|30901.8|30966.5|30895.5|17
1642123800000|2022-01-14 01:30:00|30967.8|30898.2|30969.8|30898|30969.8|30901.4|30967.1|30897.1|23
1642123810000|2022-01-14 01:30:10|30968.4|30897.9|30971.2|30896.1|30972.8|30899.3|30968.4|30895.9|16
1642123820000|2022-01-14 01:30:20|30972.3|30895.9|30972|30894.2|30972.3|30897.9|30970.6|30894.2|17
1642123830000|2022-01-14 01:30:30|30974.3|30894.8|30967.7|30893.6|30976.5|30898.7|30966.3|30890.5|18
1642123840000|2022-01-14 01:30:40|30968.1|30895.2|30969.7|30891.3|30972.8|30902.8|30964.8|30887.3|25
1642123850000|2022-01-14 01:30:50|30969.1|30891.1|30965.6|30896.8|30971.8|30896.8|30964.9|30887.3|15
1642123860000|2022-01-14 01:31:00|30966.2|30893.4|30966.6|30893.4|30968.2|30896.6|30965|30892.9|21
1642123870000|2022-01-14 01:31:10|30965.4|30892.4|30971.1|30894.8|30973.6|30897.8|30965.4|30889.3|21
1642123880000|2022-01-14 01:31:20|30970.4|30893.6|30967.3|30895.2|30972.6|30902.9|30964.2|30891.8|14
1642123890000|2022-01-14 01:31:30|30967.5|30897.5|30970.8|30895.8|30974.3|30897.7|30965.7|30894.2|15
1642123900000|2022-01-14 01:31:40|30970.3|30895.9|30970.6|30895.3|30972.8|30896.9|30970.3|30894.5|18
1642123910000|2022-01-14 01:31:50|30971|30895.7|30973.8|30899.1|30973.8|30899.1|30969.9|30891.9|14
1642123920000|2022-01-14 01:32:00|30975.6|30898.5|30971.1|30897.6|30975.9|30902.1|30970.1|30897.6|18
1642123930000|2022-01-14 01:32:10|30971.5|30898.3|30969|30894.6|30974.4|30906.6|30966.7|30894.6|16
1642123940000|2022-01-14 01:32:20|30972.3|30894.1|30973.7|30895.4|30976.4|30900|30969.5|30886.8|25
1642123950000|2022-01-14 01:32:30|30972.4|30896.9|30972.5|30896.7|30974.8|30898|30971.9|30894.6|19
1642123960000|2022-01-14 01:32:40|30972.4|30897.7|30964.5|30898.2|30973.7|30898.5|30964.5|30894.5|16
1642123970000|2022-01-14 01:32:50|30965.9|30898|30971.3|30894.9|30976.8|30900.9|30965.9|30893.1|15
1642123980000|2022-01-14 01:33:00|30973.2|30898.4|30968.8|30900.7|30974|30900.7|30968.5|30893.8|12
1642123990000|2022-01-14 01:33:10|30967.3|30894.9|30973.6|30899.7|30975.2|30902|30967.3|30894.6|23
1642124000000|2022-01-14 01:33:20|30973.5|30899.2|30973.3|30899.3|30974.1|30900.3|30971.1|30896.4|18
1642124010000|2022-01-14 01:33:30|30973|30899.4|30968.3|30898.7|30973.5|30900.5|30968|30896.8|14
1642124020000|2022-01-14 01:33:40|30969.1|30899.9|30970.4|30895|30975.6|30899.9|30969.1|30893|17
1642124030000|2022-01-14 01:33:50|30974.3|30894|30971.1|30894.9|30975.1|30897.9|30970.6|30893.4|13
1642124040000|2022-01-14 01:34:00|30973|30894.6|30976|30896|30976|30902.8|30964.5|30894.6|18
1642124050000|2022-01-14 01:34:10|30972.7|30892.7|30971.5|30894.8|30974.3|30899.7|30968.7|30891.8|19
1642124060000|2022-01-14 01:34:20|30971.1|30894.3|30970.4|30892.8|30972.2|30897.4|30963.7|30891.2|18
1642124070000|2022-01-14 01:34:30|30972.3|30894.7|30967.2|30890.8|30973.4|30894.9|30967.2|30889.7|12
1642124080000|2022-01-14 01:34:40|30967.3|30893.3|30968.9|30895.8|30970.6|30895.8|30967.3|30890.8|7
1642124090000|2022-01-14 01:34:50|30968.8|30897.9|30962.3|30892|30969.3|30901|30962.1|30889.4|19
1642124100000|2022-01-14 01:35:00|30969.1|30892.6|30970.4|30890.4|30970.4|30897.2|30963.7|30888|22
1642124110000|2022-01-14 01:35:10|30966.4|30887.1|30968.3|30890.6|30969.7|30894.1|30964.9|30887.1|21
1642124120000|2022-01-14 01:35:20|30967.8|30891|30966|30890|30968.7|30892.1|30966|30889.6|16
1642124130000|2022-01-14 01:35:30|30964.3|30892|30965.2|30886.8|30968.7|30895.9|30962.4|30886.5|26
1642124140000|2022-01-14 01:35:40|30964.5|30886.7|30962.5|30891.6|30965|30893.5|30960.9|30886.7|17
1642124150000|2022-01-14 01:35:50|30963.1|30892|30964.5|30894.3|30966.9|30895.9|30963.1|30892|17
1642124160000|2022-01-14 01:36:00|30969.4|30892.4|30966.6|30892.2|30969.5|30894.4|30965.6|30890.9|18
1642124170000|2022-01-14 01:36:10|30964.7|30893.7|30968|30893.3|30968|30894.6|30964.7|30892.1|15
1642124180000|2022-01-14 01:36:20|30969.3|30893.7|30964.4|30891.7|30969.3|30894.4|30964.4|30891.5|14
1642124190000|2022-01-14 01:36:30|30965.7|30891.2|30964.6|30891.4|30968|30896.1|30959.7|30888.2|16
1642124200000|2022-01-14 01:36:40|30966.9|30889.9|30964.6|30889.1|30966.9|30896|30964.6|30889.1|6
1642124210000|2022-01-14 01:36:50|30957.7|30895.7|30965.6|30890.1|30966.7|30899|30956.5|30890.1|13
1642124220000|2022-01-14 01:37:00|30964.4|30887.4|30968.9|30894.1|30968.9|30894.1|30964.4|30887.4|6
1642124230000|2022-01-14 01:37:10|30967.7|30894.5|30966.3|30893.5|30967.7|30895|30962.6|30893.1|16
1642124240000|2022-01-14 01:37:20|30967.7|30893.6|30963.3|30893.2|30968.3|30895.1|30962.3|30888.2|15
1642124250000|2022-01-14 01:37:30|30963.5|30896.7|30965.1|30894.3|30967.9|30896.7|30962.5|30889.7|11
1642124260000|2022-01-14 01:37:40|30963.2|30890.2|30965|30893.3|30968.4|30895.3|30963.1|30890.2|14
1642124270000|2022-01-14 01:37:50|30964.1|30891.9|30965.4|30890.9|30965.4|30894.8|30961.1|30886.7|19
1642124280000|2022-01-14 01:38:00|30962.4|30884.1|30960.9|30886.7|30965.3|30890.9|30958|30879|22
1642124290000|2022-01-14 01:38:10|30960.8|30886|30963.7|30888.4|30964.2|30890.2|30960.8|30886|16
1642124300000|2022-01-14 01:38:20|30963.2|30889.2|30963.7|30889.1|30964.6|30891.2|30962.3|30888.1|16
1642124310000|2022-01-14 01:38:30|30963.8|30887.2|30961.4|30883.9|30965.6|30897.4|30956.4|30881.4|26
1642124320000|2022-01-14 01:38:40|30960.5|30883.3|30961.4|30887.5|30962.7|30890.5|30959.7|30882.7|25
1642124330000|2022-01-14 01:38:50|30961.5|30886.5|30961.7|30887.1|30962.1|30890|30959.5|30885.7|21
1642124340000|2022-01-14 01:39:00|30961.6|30887.4|30960.9|30884.8|30963.2|30889.3|30960.8|30884.6|18
1642124350000|2022-01-14 01:39:10|30960.7|30884.3|30957.8|30887.2|30962.3|30889.6|30956.8|30884|14
1642124360000|2022-01-14 01:39:20|30957.3|30887.3|30962.3|30886.4|30962.7|30889.7|30957.3|30883.8|14
1642124370000|2022-01-14 01:39:30|30961.2|30884.9|30959.8|30889.9|30962.3|30890|30959.4|30884.6|19
1642124380000|2022-01-14 01:39:40|30959.1|30888|30960.6|30888.3|30962.2|30888.6|30958.9|30885.5|12
1642124390000|2022-01-14 01:39:50|30961.6|30888.2|30964.4|30890.2|30966.1|30893.3|30958.9|30887.6|21
1642124400000|2022-01-14 01:40:00|30963.4|30889.3|30962.6|30891|30964.7|30892.3|30962.2|30889.3|22
1642124410000|2022-01-14 01:40:10|30964.4|30892.8|30963.6|30890.1|30964.4|30892.8|30963.1|30888.1|6
1642124420000|2022-01-14 01:40:20|30964.4|30890.3|30957.3|30896.7|30965.1|30896.7|30956.5|30890.1|7
1642124430000|2022-01-14 01:40:30|30965.2|30889.4|30964.6|30891.3|30969.8|30895.1|30960.7|30885|23
1642124440000|2022-01-14 01:40:40|30963.5|30890.5|30966.4|30889.6|30967|30891.8|30961.3|30888.2|15
1642124450000|2022-01-14 01:40:50|30965.2|30888.2|30963.1|30890.7|30965.5|30893.3|30962|30888.2|23
1642124460000|2022-01-14 01:41:00|30963.7|30890.4|30964.6|30890.2|30970.8|30896.1|30962.9|30882.1|23
1642124470000|2022-01-14 01:41:10|30967.4|30890|30965.1|30887.1|30967.4|30891.1|30962.9|30882.1|16
1642124480000|2022-01-14 01:41:20|30962.3|30884.8|30964.8|30889.7|30968.6|30898|30960.5|30884.8|21
1642124490000|2022-01-14 01:41:30|30964.2|30891.3|30964.7|30888.1|30967.3|30891.3|30962.8|30886.6|18
1642124500000|2022-01-14 01:41:40|30964.2|30887.5|30964.5|30893|30966.6|30893.1|30962.8|30887.2|16
1642124510000|2022-01-14 01:41:50|30963.9|30891.7|30960.4|30889.4|30968.8|30893.5|30960.4|30887.5|11
1642124520000|2022-01-14 01:42:00|30963|30891|30964.1|30895.8|30970.1|30895.8|30961.5|30881.9|21
1642124530000|2022-01-14 01:42:10|30961.7|30893.9|30965.1|30889.1|30965.4|30895|30959.6|30884.7|15
1642124540000|2022-01-14 01:42:20|30960.4|30896.2|30961|30889.7|30961.7|30896.2|30960.4|30889.7|8
1642124550000|2022-01-14 01:42:30|30960.8|30887.9|30960.8|30891.8|30964.1|30893.8|30960.8|30887.9|9
1642124560000|2022-01-14 01:42:40|30963.4|30890.3|30966.8|30892.5|30968.1|30893.5|30963.4|30888.7|14
1642124570000|2022-01-14 01:42:50|30961.7|30890.8|30964.5|30889.7|30966.4|30895.6|30961.7|30888.8|12
1642124580000|2022-01-14 01:43:00|30966.5|30890.3|30964.2|30889.4|30967.7|30892.7|30963.9|30886|19
1642124590000|2022-01-14 01:43:10|30963.9|30889|30965.4|30890.8|30965.4|30892.5|30960.3|30886.5|18
1642124600000|2022-01-14 01:43:20|30965.3|30889.9|30962.4|30892.3|30966.2|30896|30961|30889.9|23
1642124610000|2022-01-14 01:43:30|30962.6|30891.1|30963.2|30891.6|30964.6|30892.6|30962.6|30889.4|18
1642124620000|2022-01-14 01:43:40|30962.6|30891.8|30958.9|30892.9|30964.3|30892.9|30958.9|30885.1|10
1642124630000|2022-01-14 01:43:50|30959.3|30890.3|30959.4|30887|30966.2|30893|30959|30886.9|10
1642124640000|2022-01-14 01:44:00|30962.5|30887.1|30959.8|30890.4|30963.4|30893.9|30957.3|30885.5|17
1642124650000|2022-01-14 01:44:10|30957.9|30894.3|30964.6|30890.1|30965.1|30894.3|30957.6|30889.6|15
1642124660000|2022-01-14 01:44:20|30964.3|30893.4|30963.8|30891.3|30965.1|30893.4|30961.2|30890.2|21
1642124670000|2022-01-14 01:44:30|30965.3|30892.2|30966.3|30890.7|30966.6|30893.2|30963.4|30890.7|14
1642124680000|2022-01-14 01:44:40|30967|30888.7|30962.5|30893.5|30967.2|30895.1|30962.5|30888.4|15
1642124690000|2022-01-14 01:44:50|30962.7|30895.5|30963.9|30890.9|30964.8|30896|30962.1|30890.9|20
1642124700000|2022-01-14 01:45:00|30960.9|30892.2|30963.7|30897.2|30965.1|30897.2|30960.9|30892.2|16
1642124710000|2022-01-14 01:45:10|30965.9|30895.1|30964.6|30892.7|30968.5|30895.1|30964.6|30890.4|11
1642124720000|2022-01-14 01:45:20|30964.7|30891.6|30967.2|30896.6|30968|30896.6|30964.7|30890.6|10
1642124730000|2022-01-14 01:45:30|30964.9|30895.9|30962.1|30893.9|30966.5|30896.4|30962.1|30892.4|23
1642124740000|2022-01-14 01:45:40|30962.9|30894.2|30964.3|30886.1|30967.4|30894.2|30962.6|30886.1|21
1642124750000|2022-01-14 01:45:50|30964|30889|30962.7|30891|30967.1|30896.8|30961.5|30887|20
1642124760000|2022-01-14 01:46:00|30963.1|30893.9|30961.4|30893.6|30965.6|30896.3|30960.6|30890.4|24
1642124770000|2022-01-14 01:46:10|30962|30894|30962.7|30891.9|30963.1|30894.5|30960.9|30891.9|19
1642124780000|2022-01-14 01:46:20|30962.6|30891.4|30964.3|30890.9|30964.9|30892.7|30962.6|30890.9|13
1642124790000|2022-01-14 01:46:30|30965|30892|30964|30888.7|30966.4|30892|30963.9|30887.7|10
1642124800000|2022-01-14 01:46:40|30963.4|30887.9|30964.6|30892.1|30967.6|30897.9|30960|30887.1|18
1642124810000|2022-01-14 01:46:50|30966.3|30896.6|30964.6|30889.8|30968.9|30898.1|30963.8|30889.8|15
1642124820000|2022-01-14 01:47:00|30964.7|30892.8|30965.2|30889|30966.9|30893.3|30964|30889|16
1642124830000|2022-01-14 01:47:10|30967.3|30889.1|30964.4|30891.6|30967.4|30891.6|30964.3|30889|14
1642124840000|2022-01-14 01:47:20|30964.3|30889.6|30971.9|30890.7|30971.9|30895.6|30960.1|30887.1|9
1642124850000|2022-01-14 01:47:30|30968.7|30896.2|30965.3|30897.3|30970.4|30903.9|30964.3|30889.6|9
1642124860000|2022-01-14 01:47:40|30981.5|30889.8|30966.2|30896.6|30981.5|30907.1|30961.9|30889.8|22
1642124870000|2022-01-14 01:47:50|30964.6|30895.5|30966.7|30898.2|30967.7|30900.1|30961.9|30889.1|31
1642124880000|2022-01-14 01:48:00|30966.5|30898.9|30963.6|30892.9|30968.2|30898.9|30963|30891.6|30
1642124890000|2022-01-14 01:48:10|30963.2|30893.5|30962.1|30890|30964.1|30893.5|30962.1|30890|20
1642124900000|2022-01-14 01:48:20|30965.5|30890.9|30962.1|30890.5|30967.4|30895|30958.3|30887.8|19
1642124910000|2022-01-14 01:48:30|30961.4|30890.4|30963.5|30888.8|30964.3|30891.5|30961|30886.7|27
1642124920000|2022-01-14 01:48:40|30963.2|30888.9|30963.1|30891.6|30964.4|30892.5|30961.2|30887.6|20
1642124930000|2022-01-14 01:48:50|30961.8|30891.2|30961.1|30882.6|30973.3|30894.3|30961|30882.6|13
1642124940000|2022-01-14 01:49:00|30961.3|30887|30966.6|30891.1|30966.6|30893.1|30961.3|30884|11
1642124950000|2022-01-14 01:49:10|30961.3|30892.5|30959.1|30899.2|30962.6|30899.2|30958.9|30888.3|16
1642124960000|2022-01-14 01:49:20|30959|30897.9|30963.5|30885.6|30963.5|30897.9|30957.7|30885.1|12
1642124970000|2022-01-14 01:49:30|30963.2|30891.1|30960.6|30892.1|30965.5|30893.4|30959.7|30883.9|11
1642124980000|2022-01-14 01:49:40|30960.9|30890.2|30961|30888.1|30961.8|30891.8|30960.5|30885.9|17
1642124990000|2022-01-14 01:49:50|30964.7|30887.5|30963.8|30888.2|30964.7|30890.2|30960.3|30885|16
1642125000000|2022-01-14 01:50:00|30963.7|30889.3|30956.7|30891.7|30964.9|30891.7|30955.9|30886.3|11
1642125010000|2022-01-14 01:50:10|30957.9|30891.4|30963.3|30889.8|30964.3|30891.9|30955.8|30886.8|13
1642125020000|2022-01-14 01:50:20|30960|30886.9|30961.4|30882.7|30964.7|30890.4|30960|30882.7|14
1642125030000|2022-01-14 01:50:30|30963.8|30889.9|30960.9|30891.7|30964.3|30891.8|30960.9|30887|16
1642125040000|2022-01-14 01:50:40|30962.3|30891.6|30960.1|30885.9|30967.6|30893.7|30959.5|30885.9|20
1642125050000|2022-01-14 01:50:50|30959.8|30886.5|30963.8|30887.7|30963.8|30894.4|30958.4|30886.5|10
1642125060000|2022-01-14 01:51:00|30967.2|30894.4|30961.8|30893.5|30967.2|30894.4|30961.3|30886.3|16
1642125070000|2022-01-14 01:51:10|30961.7|30892.5|30963.8|30890.1|30966|30896.1|30961.7|30890.1|6
1642125080000|2022-01-14 01:51:20|30963.6|30891|30964.2|30890.5|30964.8|30893.9|30961.5|30890.5|15
1642125090000|2022-01-14 01:51:30|30965|30891.9|30966.3|30891.7|30966.3|30892.3|30962.1|30889.8|12
1642125100000|2022-01-14 01:51:40|30965.9|30893.3|30961.6|30893.4|30965.9|30895|30958.7|30889.6|10
1642125110000|2022-01-14 01:51:50|30961.9|30895.3|30965|30895.2|30968.9|30898.3|30961.9|30883.7|16
1642125120000|2022-01-14 01:52:00|30965.2|30898.2|30965.7|30893.7|30967.1|30898.2|30960.6|30891.6|13
1642125130000|2022-01-14 01:52:10|30964.7|30893|30967.5|30894.4|30970.6|30895.8|30964.7|30893|16
1642125140000|2022-01-14 01:52:20|30968.5|30891.3|30960.4|30899.2|30968.5|30899.2|30960.4|30891.3|8
1642125150000|2022-01-14 01:52:30|30963.1|30899.7|30966.6|30896|30967.4|30900.7|30963.1|30896|19
1642125160000|2022-01-14 01:52:40|30968.6|30897|30966.7|30896.2|30971.2|30897.2|30965.2|30892.3|12
1642125170000|2022-01-14 01:52:50|30965.6|30897.8|30965.4|30899.3|30967.5|30899.3|30963.5|30894.8|12
1642125180000|2022-01-14 01:53:00|30969|30901.2|30967.3|30900.9|30969.1|30903.7|30963.1|30893.4|14
1642125190000|2022-01-14 01:53:10|30965.1|30893.1|30969.1|30894.3|30969.5|30897.2|30964.2|30890.4|15
1642125200000|2022-01-14 01:53:20|30968.2|30894.7|30965.9|30891.5|30970|30895.1|30960.5|30881|21
1642125210000|2022-01-14 01:53:30|30962.7|30886.5|30965.4|30889.2|30967.6|30892.8|30962.7|30886.5|17
1642125220000|2022-01-14 01:53:40|30964.5|30889.4|30964.5|30893.2|30965|30894.6|30961.9|30889.4|18
1642125230000|2022-01-14 01:53:50|30965.2|30891.9|30967.6|30891.5|30970.2|30896.4|30964.9|30890.3|17
1642125240000|2022-01-14 01:54:00|30968.2|30892.1|30967.3|30892.7|30969.7|30900.1|30960|30882.1|25
1642125250000|2022-01-14 01:54:10|30967.2|30892.4|30966.2|30895.9|30968.6|30898.2|30962.2|30888.4|11
1642125260000|2022-01-14 01:54:20|30966.8|30895.2|30963.2|30889.2|30967.1|30895.2|30963.2|30889.2|11
1642125270000|2022-01-14 01:54:30|30963.5|30891.7|30965.7|30894.2|30968.5|30897.8|30963.2|30891.7|14
1642125280000|2022-01-14 01:54:40|30964.8|30893.7|30966.4|30891.7|30966.9|30895.1|30964.8|30891.7|12
1642125290000|2022-01-14 01:54:50|30966.6|30888.4|30963.5|30894.4|30969.4|30897.4|30963.5|30888.4|12
1642125300000|2022-01-14 01:55:00|30963.8|30897|30965|30891.2|30967.5|30897|30963.8|30891.2|17
1642125310000|2022-01-14 01:55:10|30966.1|30893.2|30963.5|30890.5|30969.1|30901.2|30959.5|30890.5|13
1642125320000|2022-01-14 01:55:20|30965.7|30891|30969.7|30893.9|30969.7|30896.2|30964.8|30891|20
1642125330000|2022-01-14 01:55:30|30966.4|30892.8|30963.4|30894|30968.5|30898.3|30963|30890.6|12
1642125340000|2022-01-14 01:55:40|30964.7|30894.3|30967.6|30899.5|30972|30900.8|30964.1|30889.4|22
1642125350000|2022-01-14 01:55:50|30966.6|30896.6|30969|30899|30969.4|30900.6|30965.1|30895.5|19
1642125360000|2022-01-14 01:56:00|30968.4|30897.5|30967.6|30894.8|30968.9|30898.7|30967.1|30894.8|12
1642125370000|2022-01-14 01:56:10|30965.3|30896.8|30967.8|30895.1|30968.3|30899.2|30965.3|30895|15
1642125380000|2022-01-14 01:56:20|30968.5|30898.8|30968.4|30893|30971|30898.8|30968.4|30893|15
1642125390000|2022-01-14 01:56:30|30963|30892.3|30970.1|30898.2|30972.7|30898.3|30963|30891.1|18
1642125400000|2022-01-14 01:56:40|30968.4|30893.2|30968.8|30896.2|30971.6|30898.3|30966.7|30892.9|18
1642125410000|2022-01-14 01:56:50|30968.6|30894.8|30969.6|30895.9|30970.5|30898.3|30967.6|30894.1|17
1642125420000|2022-01-14 01:57:00|30969.5|30897.2|30966.9|30899.3|30969.5|30899.9|30966.9|30896.1|12
1642125430000|2022-01-14 01:57:10|30969.3|30898|30966.5|30900.3|30970.1|30900.3|30963.5|30892.3|13
1642125440000|2022-01-14 01:57:20|30967.3|30900.1|30972.8|30893.6|30973.2|30900.1|30963.4|30890.1|11
1642125450000|2022-01-14 01:57:30|30971.8|30896.9|30966.5|30897.1|30971.8|30897.5|30965.4|30889.7|14
1642125460000|2022-01-14 01:57:40|30965.8|30895.4|30962.8|30900.1|30967.8|30900.1|30962.4|30895.4|7
1642125470000|2022-01-14 01:57:50|30964.5|30895.2|30967.4|30895.1|30967.5|30898.4|30963.1|30890.3|11
1642125480000|2022-01-14 01:58:00|30967.9|30895.9|30968.9|30893.3|30968.9|30897.5|30965.7|30891|16
1642125490000|2022-01-14 01:58:10|30968|30893.5|30969|30892.9|30970.5|30896.1|30966.5|30891.4|15
1642125500000|2022-01-14 01:58:20|30968.4|30891.8|30966.4|30890.8|30968.9|30900.6|30962.1|30890.8|9
1642125510000|2022-01-14 01:58:30|30966.6|30897.3|30966.5|30896.1|30969.4|30899.4|30964.4|30892.4|13
1642125520000|2022-01-14 01:58:40|30967.3|30896.6|30966.7|30896.6|30970.4|30898.9|30965.9|30894.5|23
1642125530000|2022-01-14 01:58:50|30968.3|30896.4|30962.8|30893.6|30968.7|30898|30962.5|30893.6|15
1642125540000|2022-01-14 01:59:00|30962|30892.2|30964.7|30892.8|30966.8|30897.3|30961.6|30891.4|10
1642125550000|2022-01-14 01:59:10|30964.1|30891.9|30963.9|30893.5|30966.1|30896.1|30962.5|30891.3|14
1642125560000|2022-01-14 01:59:20|30963.1|30894.7|30961.7|30895.2|30964|30896.5|30961.7|30893.4|17
1642125570000|2022-01-14 01:59:30|30962.9|30896.8|30960.9|30893.3|30962.9|30896.8|30960.6|30892|7
1642125580000|2022-01-14 01:59:40|30961.5|30895.8|30961.8|30896.1|30961.8|30896.1|30960.9|30891.8|3
1642125590000|2022-01-14 01:59:50|30968.5|30889.5|30964|30892.5|30969.9|30897.8|30962.2|30889.5|19
1642125600000|2022-01-14 02:00:00|30966.7|30895.4|30965.2|30896.9|30968.6|30897.5|30964.3|30893.3|29
1642125610000|2022-01-14 02:00:10|30967.8|30895.6|30967.9|30895|30969|30896.3|30967.2|30894.2|18
1642125620000|2022-01-14 02:00:20|30967.8|30895.2|30967.1|30892.6|30968.1|30895.6|30965.5|30892.6|13
1642125630000|2022-01-14 02:00:30|30968|30895.9|30968.3|30898.9|30972.4|30902.1|30960.9|30891.6|18
1642125640000|2022-01-14 02:00:40|30965.6|30891.9|30965.2|30892.6|30969.5|30901.8|30961.3|30890|14
1642125650000|2022-01-14 02:00:50|30964.4|30891.9|30967.3|30896.1|30967.3|30898.7|30959.6|30891.4|10
1642125660000|2022-01-14 02:01:00|30966.8|30895|30966|30893.6|30967.6|30896.5|30965.3|30892.9|16
1642125670000|2022-01-14 02:01:10|30966.8|30892.5|30969|30895.1|30969|30898.5|30962.6|30892.5|10
1642125680000|2022-01-14 02:01:20|30967.9|30893.3|30967.2|30895.6|30969.7|30895.6|30966.6|30891.2|14
1642125690000|2022-01-14 02:01:30|30967.6|30894.7|30966.2|30894.5|30971.1|30899|30960.4|30890|18
1642125700000|2022-01-14 02:01:40|30967.7|30892|30962.7|30891.9|30967.9|30896.2|30961.9|30890.9|18
1642125710000|2022-01-14 02:01:50|30962.5|30896.3|30963.2|30894.5|30965.7|30897.7|30961.9|30891.6|19
1642125720000|2022-01-14 02:02:00|30965.5|30894.2|30964.2|30891.5|30965.5|30894.2|30962.6|30889.4|19
1642125730000|2022-01-14 02:02:10|30963.7|30893.7|30963.3|30889.3|30967.5|30898.6|30959.6|30889.3|17
1642125740000|2022-01-14 02:02:20|30961.6|30888.7|30967.8|30895.3|30970.9|30897.9|30961.6|30886.8|12
1642125750000|2022-01-14 02:02:30|30965.2|30892.9|30967.6|30899.5|30971.2|30899.5|30965.2|30891.4|13
1642125760000|2022-01-14 02:02:40|30966.2|30895|30961.7|30900.8|30968.3|30900.8|30961.7|30895|15
1642125770000|2022-01-14 02:02:50|30961.6|30896.7|30967|30892.6|30967.6|30900.3|30961.6|30892.6|9
1642125780000|2022-01-14 02:03:00|30967.4|30894.3|30964.8|30893.7|30967.4|30895.2|30959.2|30889.3|18
1642125790000|2022-01-14 02:03:10|30966.1|30893.5|30962.8|30891.7|30966.7|30896|30962.3|30890.4|11
1642125800000|2022-01-14 02:03:20|30962.7|30891.1|30965.8|30892.3|30968.3|30894.6|30962.3|30890.3|12
1642125810000|2022-01-14 02:03:30|30965.9|30891|30963.6|30893.4|30968.6|30897.1|30960.6|30890.8|14
1642125820000|2022-01-14 02:03:40|30966.4|30892.7|30966.9|30894.7|30966.9|30895.5|30961.6|30889.4|13
1642125830000|2022-01-14 02:03:50|30965.2|30897|30959.8|30894.3|30970.3|30897.5|30959.8|30890|19
1642125840000|2022-01-14 02:04:00|30964.2|30899|30967.3|30890|30968.7|30899|30961.2|30890|22
1642125850000|2022-01-14 02:04:10|30966.1|30889.1|30966.1|30890.7|30967.8|30893.1|30965.5|30889.1|9
1642125860000|2022-01-14 02:04:20|30965.5|30893.2|30963.7|30896.6|30966.4|30896.6|30961.5|30891.1|7
1642125870000|2022-01-14 02:04:30|30967.9|30892.5|30967.4|30895.5|30967.9|30897.9|30964.3|30888.6|11
1642125880000|2022-01-14 02:04:40|30964.4|30888.7|30966.4|30891.9|30969|30895.1|30964.4|30888.7|9
1642125890000|2022-01-14 02:04:50|30966.8|30895.7|30960.8|30895.6|30966.8|30899.4|30960|30892|11
1642125900000|2022-01-14 02:05:00|30961.3|30897|30965.4|30893.6|30967|30898.7|30960.9|30893.3|11
1642125910000|2022-01-14 02:05:10|30965.3|30896.2|30964.6|30896.2|30968.3|30896.2|30963.4|30891.8|12
1642125920000|2022-01-14 02:05:20|30965.2|30897.4|30967|30893.2|30968.8|30897.4|30964.1|30893.2|15
1642125930000|2022-01-14 02:05:30|30967.2|30896.3|30964.5|30896.8|30970.6|30900.7|30964|30895.3|9
1642125940000|2022-01-14 02:05:40|30964.4|30895.9|30965|30892.7|30967.1|30896.2|30962.5|30892.7|12
1642125950000|2022-01-14 02:05:50|30963.1|30895.8|30962.6|30892.1|30964.8|30897.9|30961.3|30892.1|12
1642125960000|2022-01-14 02:06:00|30962.5|30896.4|30963.2|30895.6|30964|30897.1|30962|30893|10
1642125970000|2022-01-14 02:06:10|30961.6|30892.9|30967.7|30896.3|30967.7|30896.7|30961.6|30892.2|10
1642125980000|2022-01-14 02:06:20|30970.3|30895.2|30962.5|30890.1|30970.3|30897.2|30962.5|30890.1|7
1642125990000|2022-01-14 02:06:30|30963.2|30893.5|30967.5|30893.6|30969.3|30896.2|30963.2|30890.6|12
1642126000000|2022-01-14 02:06:40|30967.8|30894.4|30968.1|30893.9|30968.5|30901.3|30960.6|30892.7|13
1642126010000|2022-01-14 02:06:50|30965.6|30899.2|30967.4|30896.5|30969.3|30899.2|30965.5|30891.7|12
1642126020000|2022-01-14 02:07:00|30967.5|30894.2|30964.8|30894.7|30968.8|30897|30964.1|30891.4|14
1642126030000|2022-01-14 02:07:10|30965.4|30895|30964.6|30891.9|30967.3|30895.7|30964.6|30890.9|13
1642126040000|2022-01-14 02:07:20|30968|30893.6|30968.1|30892.9|30969.7|30895.7|30966.5|30891.1|15
1642126050000|2022-01-14 02:07:30|30968.9|30893.5|30968.7|30900.3|30969.9|30903.9|30960.6|30893.5|10
1642126060000|2022-01-14 02:07:40|30964.7|30903.1|30958.7|30886.7|30969.2|30903.1|30958.7|30883.8|20
1642126070000|2022-01-14 02:07:50|30959.2|30886|30958.5|30891.5|30962|30894.3|30958.5|30886|13
1642126080000|2022-01-14 02:08:00|30957.9|30890.4|30959.5|30888.2|30960.3|30891.5|30957.9|30888.2|11
1642126090000|2022-01-14 02:08:10|30960.5|30889.1|30957.1|30889.9|30960.5|30892.2|30956.2|30885.9|10
1642126100000|2022-01-14 02:08:20|30962.6|30888.5|30954.9|30889.2|30963.9|30891.7|30954.9|30885|9
1642126110000|2022-01-14 02:08:30|30955|30891.3|30960.9|30888.9|30966.4|30894.7|30955|30885.9|13
1642126120000|2022-01-14 02:08:40|30961.7|30888.3|30958.2|30894.6|30965|30894.6|30958.2|30888.3|6
1642126130000|2022-01-14 02:08:50|30958.8|30895.9|30968.2|30890.6|30969.1|30897.1|30958.8|30881.8|24
1642126140000|2022-01-14 02:09:00|30967.8|30890.2|30966.6|30890.8|30967.8|30892.7|30965.1|30887.4|13
1642126150000|2022-01-14 02:09:10|30966.3|30889|30967.1|30892|30967.9|30892.6|30965.1|30888.2|13
1642126160000|2022-01-14 02:09:20|30967.3|30892.4|30966|30894.4|30968.2|30899.3|30960.8|30889.2|19
1642126170000|2022-01-14 02:09:30|30966.6|30898.9|30965.2|30887.3|30969.2|30898.9|30964.3|30885.9|13
1642126180000|2022-01-14 02:09:40|30965.6|30887.5|30968|30896.6|30968.8|30898|30961.4|30887.5|14
1642126190000|2022-01-14 02:09:50|30967.1|30894.7|30968.7|30890.6|30969.3|30896.7|30966|30890.6|26
1642126200000|2022-01-14 02:10:00|30968.5|30892.7|30967|30896|30969.3|30896|30966.9|30889.7|22
1642126210000|2022-01-14 02:10:10|30966.7|30895.7|30966.3|30895.7|30969.6|30899|30965.7|30894.4|23
1642126220000|2022-01-14 02:10:20|30966.2|30891.8|30966.3|30898.7|30969.1|30900.5|30964.3|30891.8|12
1642126230000|2022-01-14 02:10:30|30966.4|30899.4|30968.6|30895.8|30970|30900.4|30965.5|30895.8|10
1642126240000|2022-01-14 02:10:40|30968.3|30895.5|30963.4|30887.6|30972.6|30902.4|30963.4|30887.6|15
1642126250000|2022-01-14 02:10:50|30972.3|30896.6|30970.4|30894.7|30979.5|30902|30967.2|30892.5|12
1642126260000|2022-01-14 02:11:00|30970.6|30894.6|30967.5|30896.8|30971.1|30900.1|30967.5|30892.9|20
1642126270000|2022-01-14 02:11:10|30969.1|30896.7|30967.3|30894.1|30970.9|30897.8|30967.3|30894.1|19
1642126280000|2022-01-14 02:11:20|30968.1|30897.2|30968.6|30894.5|30970.5|30897.2|30967.7|30893.9|16
1642126290000|2022-01-14 02:11:30|30967.9|30894.8|30968.7|30897.5|30970|30897.6|30967.5|30893.9|17
1642126300000|2022-01-14 02:11:40|30966|30896.8|30966.5|30895.1|30967.9|30899.6|30966|30894.7|7
1642126310000|2022-01-14 02:11:50|30968.5|30893.9|30971.8|30896.5|30974.9|30907.4|30963.7|30889.4|29
1642126320000|2022-01-14 02:12:00|30970.9|30895.9|30972.2|30898.8|30972.7|30899.2|30969.6|30895|17
1642126330000|2022-01-14 02:12:10|30970.5|30896.5|30967.9|30895.9|30971.8|30898.8|30966.5|30894.9|21
1642126340000|2022-01-14 02:12:20|30965.8|30893.6|30969|30899.3|30970.4|30899.3|30965.8|30893.6|13
1642126350000|2022-01-14 02:12:30|30968.3|30899.6|30969.8|30897.2|30971.1|30899.7|30966.8|30894.1|12
1642126360000|2022-01-14 02:12:40|30969.6|30896.1|30969.1|30891.9|30975|30902.3|30965.8|30891.9|11
1642126370000|2022-01-14 02:12:50|30968.5|30895.2|30963.5|30894.9|30971.5|30898.5|30963.5|30892.2|10
1642126380000|2022-01-14 02:13:00|30964.9|30898.1|30968.6|30898.8|30971.6|30900|30960|30882|25
1642126390000|2022-01-14 02:13:10|30966.2|30893.1|30966.4|30892.2|30969.3|30897.7|30963.9|30891|21
1642126400000|2022-01-14 02:13:20|30965.3|30891.8|30966.2|30893|30966.2|30898.4|30964.3|30891.8|15
1642126410000|2022-01-14 02:13:30|30965.9|30894|30967.4|30896.3|30967.4|30898.2|30963.5|30892.4|15
1642126420000|2022-01-14 02:13:40|30967.6|30894.9|30967.9|30892.7|30974.6|30900.6|30966|30890.9|13
1642126430000|2022-01-14 02:13:50|30966.4|30892.5|30967.9|30894|30969.1|30894.7|30966.4|30890.2|16
1642126440000|2022-01-14 02:14:00|30967.8|30895.2|30965.6|30896.2|30968.9|30905.6|30960.1|30888|19
1642126450000|2022-01-14 02:14:10|30964.8|30896.4|30965.3|30894.6|30965.7|30896.4|30963.7|30892.4|21
1642126460000|2022-01-14 02:14:20|30965.6|30894.9|30965.3|30892.9|30967.6|30896.2|30964.5|30892.9|14
1642126470000|2022-01-14 02:14:30|30965.7|30893.9|30966.3|30896.7|30970.2|30900|30963.3|30886.1|16
1642126480000|2022-01-14 02:14:40|30960.8|30885.1|30966.2|30896.5|30966.7|30896.5|30960.8|30882.1|13
1642126490000|2022-01-14 02:14:50|30970.9|30891.4|30965.4|30893.9|30970.9|30897.8|30960.5|30885.6|11
1642126500000|2022-01-14 02:15:00|30963.6|30890.5|30963.9|30887.1|30970|30892.8|30963.6|30887.1|17
1642126510000|2022-01-14 02:15:10|30965.3|30889|30960.3|30890|30966.8|30893|30959.8|30885.9|17
1642126520000|2022-01-14 02:15:20|30960|30888.7|30960.9|30889.9|30961.3|30891.8|30957.5|30888|12
1642126530000|2022-01-14 02:15:30|30961.1|30891.6|30961.3|30894.6|30966.9|30894.9|30959.8|30887.7|25
1642126540000|2022-01-14 02:15:40|30963.4|30893.6|30960.5|30889.7|30966.9|30895.8|30957.5|30889.3|29
1642126550000|2022-01-14 02:15:50|30964.2|30891.6|30962.3|30892.2|30965.6|30894.8|30959.8|30889.6|14
1642126560000|2022-01-14 02:16:00|30963.1|30895|30963.3|30894.4|30963.3|30896.2|30960.1|30892.3|22
1642126570000|2022-01-14 02:16:10|30963|30894.5|30962.1|30893.8|30963|30894.8|30958.8|30892.9|24
1642126580000|2022-01-14 02:16:20|30961.7|30893.2|30963.4|30894.9|30963.4|30894.9|30961.3|30892.4|16
1642126590000|2022-01-14 02:16:30|30964.2|30892.1|30964.3|30894.3|30964.5|30894.3|30962.1|30891.5|19
1642126600000|2022-01-14 02:16:40|30964.1|30892.9|30963.5|30892.2|30967.6|30896.5|30955.3|30889.4|18
1642126610000|2022-01-14 02:16:50|30963.7|30890.7|30960.4|30892.9|30968.5|30898.2|30959.9|30889.5|22
1642126620000|2022-01-14 02:17:00|30963.7|30893.2|30963.6|30893.7|30963.7|30897.8|30961.3|30892.2|9
1642126630000|2022-01-14 02:17:10|30964.8|30894.6|30962.5|30891.9|30964.8|30895.6|30962.5|30891.9|12
1642126640000|2022-01-14 02:17:20|30961.8|30891.1|30961.2|30889.7|30966.1|30897|30959.8|30889|23
1642126650000|2022-01-14 02:17:30|30961.6|30893.3|30961.6|30891.1|30964.9|30895.5|30961.6|30891.1|13
1642126660000|2022-01-14 02:17:40|30960.9|30890.3|30964.3|30890.1|30966.9|30901.8|30958.9|30889.2|24
1642126670000|2022-01-14 02:17:50|30960.8|30897|30966.5|30897.4|30966.5|30899.4|30960.7|30892.4|22
1642126680000|2022-01-14 02:18:00|30965.2|30896.2|30964.4|30896|30966.1|30899.1|30962.7|30896|14
1642126690000|2022-01-14 02:18:10|30963.9|30895.5|30966.7|30899.5|30969.6|30901.1|30963.3|30895.5|14
1642126700000|2022-01-14 02:18:20|30966.9|30898.8|30965.7|30901|30968.1|30902.1|30964.9|30898.1|19
1642126710000|2022-01-14 02:18:30|30966|30903.3|30966.9|30900.2|30967.6|30903.6|30964.5|30899.3|9
1642126720000|2022-01-14 02:18:40|30966.6|30899.5|30967|30902.2|30968.2|30902.2|30964.5|30898.6|9
1642126730000|2022-01-14 02:18:50|30969.1|30901.1|30966.4|30895|30972.3|30907.3|30963|30891|18
1642126740000|2022-01-14 02:19:00|30967.9|30900.6|30974.6|30899.5|30976.3|30903.8|30966.7|30897|14
1642126750000|2022-01-14 02:19:10|30973.4|30898.6|30973.8|30900.8|30975.5|30902.1|30973|30898.3|15
1642126760000|2022-01-14 02:19:20|30973|30900.9|30968.9|30901.5|30975|30903.3|30968.6|30900.9|15
1642126770000|2022-01-14 02:19:30|30968.6|30902.1|30971.1|30898.7|30972.7|30903.3|30967.8|30898.7|9
1642126780000|2022-01-14 02:19:40|30972.9|30899.3|30969.3|30901.5|30972.9|30907.1|30966.3|30897.9|13
1642126790000|2022-01-14 02:19:50|30971.8|30899.9|30971.7|30902.2|30973|30906.1|30969.2|30899.9|15
1642126800000|2022-01-14 02:20:00|30974.4|30901.4|30972.4|30904.1|30974.4|30905.5|30969.4|30901.4|16
1642126810000|2022-01-14 02:20:10|30971.6|30903.9|30970.3|30903.8|30972.7|30904.2|30970.3|30901.8|11
1642126820000|2022-01-14 02:20:20|30970.9|30904.5|30970.3|30903|30972|30904.5|30969.5|30902.5|17
1642126830000|2022-01-14 02:20:30|30972|30903.1|30968.2|30905.7|30974.5|30905.7|30968.2|30900|12
1642126840000|2022-01-14 02:20:40|30968.4|30914.7|30973.6|30904.1|30973.6|30915.4|30964.7|30900|14
1642126850000|2022-01-14 02:20:50|30973.7|30907.3|30973.4|30905.4|30977.9|30911.5|30971.2|30903.7|16
1642126860000|2022-01-14 02:21:00|30974.4|30906.8|30974.2|30903.9|30976.1|30908.5|30973|30903|18
1642126870000|2022-01-14 02:21:10|30974.6|30906.2|30973.2|30905.3|30976.1|30908.9|30971.7|30905.3|12
1642126880000|2022-01-14 02:21:20|30973.8|30906|30973.3|30903.3|30978.4|30908.5|30973|30902.9|16
1642126890000|2022-01-14 02:21:30|30972.8|30904.3|30976.1|30906|30977.8|30907.5|30972.1|30902.6|18
1642126900000|2022-01-14 02:21:40|30977.6|30906.9|30973|30905.3|30980.6|30912.9|30970.7|30902|19
1642126910000|2022-01-14 02:21:50|30973.4|30904.7|30973.7|30904.3|30976.5|30907.1|30972.5|30902.7|18
1642126920000|2022-01-14 02:22:00|30977|30904.5|30973|30906|30978.4|30908.9|30972.9|30904.5|10
1642126930000|2022-01-14 02:22:10|30975.8|30906.4|30973.5|30904.6|30975.8|30906.8|30973.2|30904.6|18
1642126940000|2022-01-14 02:22:20|30972.4|30903.8|30972.9|30904.9|30974.2|30906.8|30972.1|30903.4|12
1642126950000|2022-01-14 02:22:30|30973.8|30904.8|30974.2|30906.6|30978.4|30908.9|30969.2|30901.7|17
1642126960000|2022-01-14 02:22:40|30973|30903.6|30972.6|30903.5|30977|30907|30971|30901.4|19
1642126970000|2022-01-14 02:22:50|30971.1|30901.4|30969.7|30904.9|30972.1|30905|30968.6|30901|7
1642126980000|2022-01-14 02:23:00|30970.1|30906|30971.5|30903|30971.8|30906.4|30969.4|30902.1|14
1642126990000|2022-01-14 02:23:10|30971.4|30904.5|30972.6|30900.3|30973.9|30904.5|30970.2|30900.3|18
1642127000000|2022-01-14 02:23:20|30971.2|30899.7|30972.5|30899|30973.1|30902.6|30970.3|30899|16
1642127010000|2022-01-14 02:23:30|30972.3|30900.7|30969.2|30902.7|30974.2|30905.9|30966.9|30897.5|16
1642127020000|2022-01-14 02:23:40|30969.5|30902.1|30973.5|30904.5|30973.5|30904.5|30968.6|30900.8|15
1642127030000|2022-01-14 02:23:50|30969.6|30906.9|30970.6|30901.1|30973.1|30911.9|30968.8|30901.1|20
1642127040000|2022-01-14 02:24:00|30979.5|30901.8|30975.5|30904.9|30982.7|30907.9|30972.3|30897.6|20
1642127050000|2022-01-14 02:24:10|30975.4|30906.2|30970.8|30909.1|30976.7|30909.1|30970.8|30903.5|12
1642127060000|2022-01-14 02:24:20|30970.4|30905|30972.5|30905.4|30974.2|30907|30970.4|30904.5|9
1642127070000|2022-01-14 02:24:30|30973.4|30905.8|30971.3|30905.9|30976.2|30905.9|30971.3|30901.2|9
1642127080000|2022-01-14 02:24:40|30974|30907.8|30974.1|30899.9|30979|30910|30970|30898.8|13
1642127090000|2022-01-14 02:24:50|30972.5|30899.5|30969|30910|30976.4|30910|30969|30899.5|12
1642127100000|2022-01-14 02:25:00|30974|30909.1|30974.4|30904.3|30976.4|30909.1|30972.3|30902.8|20
1642127110000|2022-01-14 02:25:10|30974|30902.9|30973.8|30903.3|30975.7|30904.6|30972.1|30902.1|19
1642127120000|2022-01-14 02:25:20|30975|30904.6|30970.7|30905.4|30975|30908.8|30970.2|30904.4|9
1642127130000|2022-01-14 02:25:30|30970.8|30906.2|30969.8|30898.7|30973.9|30906.2|30969.6|30896.7|20
1642127140000|2022-01-14 02:25:40|30970|30900.4|30973.8|30903.8|30974.8|30904.9|30968.7|30897.1|22
1642127150000|2022-01-14 02:25:50|30973.5|30902.3|30975.6|30906.4|30976.5|30906.4|30965.8|30897.3|16
1642127160000|2022-01-14 02:26:00|30976.1|30906.9|30975|30904|30976.9|30907.9|30973.3|30903|18
1642127170000|2022-01-14 02:26:10|30974.9|30904.2|30974.9|30904.8|30974.9|30905.9|30973.9|30903.5|13
1642127180000|2022-01-14 02:26:20|30975|30906|30972|30901.7|30975|30906|30969|30901.4|10
1642127190000|2022-01-14 02:26:30|30972.1|30903.4|30972.4|30898.3|30978.8|30910.1|30968.8|30895.3|17
1642127200000|2022-01-14 02:26:40|30977.6|30901.9|30974.1|30902.9|30977.6|30906.2|30969.9|30897.9|15
1642127210000|2022-01-14 02:26:50|30973.8|30902.6|30971.9|30899.1|30974.7|30907|30968.1|30899.1|24
1642127220000|2022-01-14 02:27:00|30970.5|30903.8|30972.2|30902.4|30973.4|30904.6|30970.2|30900.7|20
1642127230000|2022-01-14 02:27:10|30971.3|30902.5|30966.7|30905|30973.3|30905|30966.7|30899.8|16
1642127240000|2022-01-14 02:27:20|30966.3|30903.3|30969.8|30899.8|30970.8|30904.1|30966.3|30899.8|13
1642127250000|2022-01-14 02:27:30|30969.9|30899.9|30971.2|30902.7|30972.3|30904.4|30969.8|30899.2|20
1642127260000|2022-01-14 02:27:40|30970.4|30901.6|30971.4|30901.1|30973.5|30903|30970.1|30900.1|11
1642127270000|2022-01-14 02:27:50|30973.8|30902.6|30969|30901.9|30973.8|30904.9|30968.5|30901.1|13
1642127280000|2022-01-14 02:28:00|30969.6|30905|30967.4|30905.1|30972.4|30905.8|30966.9|30901|12
1642127290000|2022-01-14 02:28:10|30967.6|30903.6|30970.6|30900|30974.7|30905.3|30966.7|30900|13
1642127300000|2022-01-14 02:28:20|30974.4|30901|30972.5|30904.5|30974.4|30905.9|30969.6|30901|8
1642127310000|2022-01-14 02:28:30|30971.3|30905.8|30969.3|30901.9|30971.5|30907.3|30969|30901.7|9
1642127320000|2022-01-14 02:28:40|30968.6|30900.7|30970.2|30904.5|30975.9|30907.4|30966.9|30900.2|11
1642127330000|2022-01-14 02:28:50|30968|30900|30968.1|30903.8|30975.6|30907.2|30966.4|30898|19
1642127340000|2022-01-14 02:29:00|30967.6|30905.4|30971|30901.5|30972.4|30911.6|30964.2|30900.2|15
1642127350000|2022-01-14 02:29:10|30969.9|30901.4|30969.6|30900.1|30972.4|30903.7|30969.6|30898.6|14
1642127360000|2022-01-14 02:29:20|30969.7|30901.4|30970.5|30903.8|30971.3|30905.2|30969.3|30900.1|12
1642127370000|2022-01-14 02:29:30|30970|30903.7|30970.3|30903.7|30974.2|30905.4|30968.7|30898.1|12
1642127380000|2022-01-14 02:29:40|30969.8|30902.5|30970.1|30902.5|30973.3|30905.6|30969.8|30901|13
1642127390000|2022-01-14 02:29:50|30969.3|30903.6|30971.1|30905.1|30975.1|30906.3|30969.3|30901.8|15
1642127400000|2022-01-14 02:30:00|30971.3|30905.9|30970.6|30904.7|30974.5|30906.6|30970.6|30904.4|21
1642127410000|2022-01-14 02:30:10|30972.9|30906|30972.3|30904.1|30973.7|30906|30971.1|30902.5|14
1642127420000|2022-01-14 02:30:20|30971.6|30903.4|30969.7|30902.7|30973.6|30905.6|30969|30902.7|22
1642127430000|2022-01-14 02:30:30|30968.4|30902.6|30970.4|30902.2|30977.3|30905|30968.4|30900.2|26
1642127440000|2022-01-14 02:30:40|30970.3|30900.9|30969.1|30904.4|30974.5|30904.4|30969.1|30899.6|10
1642127450000|2022-01-14 02:30:50|30970.1|30907.1|30967.9|30907|30972.1|30907.3|30967.9|30902.6|14
1642127460000|2022-01-14 02:31:00|30968.8|30907.1|30969.9|30902.9|30973.6|30907.5|30968.8|30901.5|20
1642127470000|2022-01-14 02:31:10|30970.6|30902.8|30969.3|30902.7|30971.5|30904.8|30969.1|30902.2|19
1642127480000|2022-01-14 02:31:20|30969.4|30902.5|30968.6|30904.4|30971.1|30907|30967|30900.5|24
1642127490000|2022-01-14 02:31:30|30968.9|30903.8|30970.1|30902|30970.4|30904.8|30968|30901.6|27
1642127500000|2022-01-14 02:31:40|30967.3|30903.1|30968.9|30903.4|30970.1|30904.9|30966.6|30902|18
1642127510000|2022-01-14 02:31:50|30963|30891|30965.8|30898.6|30973.9|30908.4|30963|30891|22
1642127520000|2022-01-14 02:32:00|30965.4|30900.7|30969.6|30896.8|30973.7|30903.6|30964.9|30893.6|19
1642127530000|2022-01-14 02:32:10|30969.5|30896.1|30969.5|30900.9|30973.2|30902.4|30968.6|30896.1|17
1642127540000|2022-01-14 02:32:20|30968.8|30899.3|30963.9|30897.1|30972.5|30900.5|30962.8|30894.9|14
1642127550000|2022-01-14 02:32:30|30965.6|30903.2|30967.3|30898|30970.3|30903.4|30965.4|30892.3|9
1642127560000|2022-01-14 02:32:40|30972.2|30898.7|30969.4|30896.7|30972.2|30898.7|30967.7|30894.4|18
1642127570000|2022-01-14 02:32:50|30969.1|30896.4|30965.9|30895.2|30969.7|30900.3|30965.3|30894.9|19
1642127580000|2022-01-14 02:33:00|30966.8|30895.3|30964.9|30894.8|30967.5|30896.2|30964.9|30894.2|11
1642127590000|2022-01-14 02:33:10|30964.8|30894.2|30968.2|30898.1|30969.3|30898.1|30964.8|30893|14
1642127600000|2022-01-14 02:33:20|30965.8|30900.9|30966.9|30894.7|30967.7|30900.9|30962.9|30894.3|22
1642127610000|2022-01-14 02:33:30|30967.4|30900.8|30965.9|30896.2|30967.4|30900.8|30964.6|30894.3|11
1642127620000|2022-01-14 02:33:40|30965.8|30895.2|30965.9|30895.4|30967.4|30898.5|30965|30894.7|14
1642127630000|2022-01-14 02:33:50|30965.2|30897.1|30965.7|30893.5|30968|30897.1|30963.9|30891.2|10
1642127640000|2022-01-14 02:34:00|30965.8|30895.6|30966.4|30895.3|30968.7|30898.8|30965.8|30894.3|15
1642127650000|2022-01-14 02:34:10|30967.2|30896.5|30965.3|30893.7|30968.1|30897.7|30961.2|30891.3|18
1642127660000|2022-01-14 02:34:20|30965.6|30899.6|30964.9|30894|30966.6|30899.6|30963.6|30893.9|14
1642127670000|2022-01-14 02:34:30|30965.1|30895.7|30966.7|30898|30966.9|30898.6|30962.7|30895.6|15
1642127680000|2022-01-14 02:34:40|30965.3|30896.3|30968.8|30898.3|30968.9|30898.3|30964.1|30894|10
1642127690000|2022-01-14 02:34:50|30964.3|30897.8|30968.5|30898.5|30970.7|30900.6|30961.9|30893|16
1642127700000|2022-01-14 02:35:00|30966.7|30901.4|30966.8|30896.9|30970.1|30901.4|30964.3|30893.8|21
1642127710000|2022-01-14 02:35:10|30964|30899.1|30967.4|30896.4|30968.4|30899.9|30964|30896.4|17
1642127720000|2022-01-14 02:35:20|30968.6|30899.3|30965.8|30898.4|30968.6|30901.8|30964.1|30896.7|7
1642127730000|2022-01-14 02:35:30|30966.8|30898|30969.2|30900.2|30970.1|30901.1|30965.5|30895.8|11
1642127740000|2022-01-14 02:35:40|30968.4|30896.7|30968.9|30895.7|30969.7|30898.5|30967.6|30895.7|22
1642127750000|2022-01-14 02:35:50|30969|30895.8|30975.1|30901.5|30975.1|30905.2|30966.8|30894.1|17
1642127760000|2022-01-14 02:36:00|30972.3|30898.4|30970.4|30900.1|30972.3|30900.3|30968.5|30896.8|21
1642127770000|2022-01-14 02:36:10|30970.9|30901.3|30969.1|30899.5|30972.1|30901.3|30969|30897.7|14
1642127780000|2022-01-14 02:36:20|30968.6|30898.1|30968|30901.3|30969.7|30902.2|30966.6|30897.8|15
1642127790000|2022-01-14 02:36:30|30969.9|30901.7|30967.1|30896|30973|30902.4|30965.4|30896|10
1642127800000|2022-01-14 02:36:40|30964.1|30887.7|30965.4|30897.7|30971.4|30901.2|30964.1|30887.7|17
1642127810000|2022-01-14 02:36:50|30965.3|30897.1|30966|30895.9|30972.5|30904.9|30961.9|30890|11
1642127820000|2022-01-14 02:37:00|30964|30901|30970.5|30901.4|30970.5|30902.8|30962.7|30896.9|10
1642127830000|2022-01-14 02:37:10|30969.3|30899.7|30969.8|30901.7|30970.8|30902.8|30967.3|30898.4|15
1642127840000|2022-01-14 02:37:20|30969.1|30900.5|30968.6|30899.4|30969.1|30903.3|30966.4|30899.4|14
1642127850000|2022-01-14 02:37:30|30968.2|30900|30971.5|30900.4|30971.5|30902.1|30965.9|30898.5|8
1642127860000|2022-01-14 02:37:40|30972.5|30900.2|30970.9|30899.1|30972.5|30903.8|30969.5|30899.1|8
1642127870000|2022-01-14 02:37:50|30972.2|30900.5|30967.2|30901.4|30972.2|30903.7|30965.4|30896.2|22
1642127880000|2022-01-14 02:38:00|30967.1|30902.5|30968.4|30900.8|30968.4|30903.3|30965.9|30899.3|19
1642127890000|2022-01-14 02:38:10|30966.8|30900.5|30969.1|30898.3|30970.2|30902.5|30965.8|30898|15
1642127900000|2022-01-14 02:38:20|30968.7|30899.8|30969|30902.1|30971.5|30902.7|30966.9|30897.6|15
1642127910000|2022-01-14 02:38:30|30968.8|30905|30970.5|30902.5|30971.9|30905.6|30964.4|30895.4|23
1642127920000|2022-01-14 02:38:40|30966.4|30897.4|30967.3|30899.5|30969.3|30904.8|30966.4|30897.4|7
1642127930000|2022-01-14 02:38:50|30967.1|30898.2|30969.8|30899.9|30971.5|30906.4|30964.8|30898.2|18
1642127940000|2022-01-14 02:39:00|30969.1|30903.9|30973.2|30902.2|30973.2|30905|30969.1|30900.2|11
1642127950000|2022-01-14 02:39:10|30972.7|30902.3|30970.8|30900.3|30972.7|30903.5|30969.6|30899|16
1642127960000|2022-01-14 02:39:20|30972.9|30901.3|30967.9|30902.8|30972.9|30903.4|30966.1|30898.1|9
1642127970000|2022-01-14 02:39:30|30969.2|30905.8|30974.8|30902.5|30974.8|30905.8|30966.5|30898.9|7
1642127980000|2022-01-14 02:39:40|30973.5|30902.3|30966|30902.7|30973.5|30909.9|30965.4|30900.7|9
1642127990000|2022-01-14 02:39:50|30968.2|30907.2|30967.5|30904.4|30968.2|30907.2|30966.6|30901.5|4
1642128000000|2022-01-14 02:40:00|30965.9|30906.2|30970.8|30901.2|30973.7|30906.7|30965.9|30900.1|18
1642128010000|2022-01-14 02:40:10|30972.8|30902.2|30969.4|30900.9|30972.8|30903.9|30968.4|30899.7|13
1642128020000|2022-01-14 02:40:20|30971.7|30901|30974.7|30901.6|30975.9|30902.7|30970|30899.1|16
1642128030000|2022-01-14 02:40:30|30975.8|30903.1|30972|30902|30976.9|30906.7|30970.4|30902|17
1642128040000|2022-01-14 02:40:40|30968.4|30906|30970|30903.2|30972.4|30907.3|30968.4|30903.1|11
1642128050000|2022-01-14 02:40:50|30969.4|30903.3|30968.4|30901.5|30971.4|30907.7|30968.4|30901.5|9
1642128060000|2022-01-14 02:41:00|30968.9|30903|30970.5|30903.3|30972.4|30905.1|30968.9|30903|14
1642128070000|2022-01-14 02:41:10|30971.3|30901.5|30967.6|30902.2|30974.2|30907.9|30967.2|30897.8|13
1642128080000|2022-01-14 02:41:20|30969|30906.3|30968.7|30900.6|30970.5|30906.3|30965.2|30895.4|10
1642128090000|2022-01-14 02:41:30|30973.5|30901.7|30969.4|30903.3|30973.5|30905.2|30969.1|30899.1|12
1642128100000|2022-01-14 02:41:40|30969.1|30902.9|30971.5|30907.4|30972.6|30907.4|30969.1|30902.9|16
1642128110000|2022-01-14 02:41:50|30971.3|30907.1|30969.3|30908|30971.3|30908|30969|30905.4|8
1642128120000|2022-01-14 02:42:00|30968.7|30903.2|30968.3|30906.2|30971.9|30906.2|30967.3|30901.3|19
1642128130000|2022-01-14 02:42:10|30966.7|30901.3|30969.7|30906.3|30969.8|30907|30966.7|30899.4|9
1642128140000|2022-01-14 02:42:20|30968|30900.9|30967.5|30910|30972.8|30910|30967.5|30900.5|11
1642128150000|2022-01-14 02:42:30|30968.9|30910.8|30967.5|30903.1|30973|30912.5|30966.7|30901.6|10
1642128160000|2022-01-14 02:42:40|30967.6|30904|30969.5|30904.7|30969.5|30906.2|30967.6|30904|5
1642128170000|2022-01-14 02:42:50|30970|30906.9|30970.1|30903|30971|30906.9|30966.3|30901.3|10
1642128180000|2022-01-14 02:43:00|30973.1|30902.7|30969.6|30906.4|30978.4|30906.4|30968.5|30898.2|15
1642128190000|2022-01-14 02:43:10|30968.4|30901.2|30973.7|30903.9|30973.7|30905.8|30967.9|30899.7|12
1642128200000|2022-01-14 02:43:20|30973.6|30903.8|30967.7|30901.7|30973.6|30906.7|30967.7|30899.7|14
1642128210000|2022-01-14 02:43:30|30968.1|30903.1|30972.3|30903.3|30972.8|30904.8|30968|30901.6|17
1642128220000|2022-01-14 02:43:40|30971.2|30902.9|30972.6|30903.7|30972.6|30903.7|30970.7|30901.9|12
1642128230000|2022-01-14 02:43:50|30969.8|30900.8|30968.3|30899.7|30976.1|30907.9|30967.5|30899.7|11
1642128240000|2022-01-14 02:44:00|30971.7|30900.3|30970|30899.5|30973.3|30900.3|30967.9|30896.2|13
1642128250000|2022-01-14 02:44:10|30972.4|30905.6|30969.7|30904|30976.1|30905.6|30968.6|30899.1|10
1642128260000|2022-01-14 02:44:20|30967.3|30906.6|30972.3|30903.5|30972.7|30906.9|30966.7|30902.2|13
1642128270000|2022-01-14 02:44:30|30971.2|30902.6|30969.9|30902|30971.6|30903.7|30969.4|30901.1|20
1642128280000|2022-01-14 02:44:40|30970.8|30902.4|30968.7|30898.6|30972.4|30904.9|30964.7|30890.2|13
1642128290000|2022-01-14 02:44:50|30967.8|30897.7|30968.9|30898.2|30972.2|30902.4|30967.8|30897.7|12
1642128300000|2022-01-14 02:45:00|30968|30896.7|30963.1|30898.5|30969.5|30900.6|30963.1|30896.7|17
1642128310000|2022-01-14 02:45:10|30965.9|30898|30964.4|30899|30965.9|30899|30962.5|30895.6|15
1642128320000|2022-01-14 02:45:20|30964.8|30899.4|30965.9|30899.1|30967.6|30900.8|30963.6|30897.6|19
1642128330000|2022-01-14 02:45:30|30967.3|30900.2|30962.7|30897.2|30968.8|30900.6|30962.7|30895.7|13
1642128340000|2022-01-14 02:45:40|30964.3|30898.2|30965|30893.4|30971.7|30901.5|30964.3|30893.4|17
1642128350000|2022-01-14 02:45:50|30965.5|30894|30965.2|30894.8|30965.5|30896.8|30965.2|30894|7
1642128360000|2022-01-14 02:46:00|30967.2|30898|30964|30903.1|30967.3|30903.1|30963.7|30898|12
1642128370000|2022-01-14 02:46:10|30964.7|30903.7|30962.7|30899.1|30965|30903.7|30962.7|30897.9|10
1642128380000|2022-01-14 02:46:20|30963.3|30900.8|30967.3|30900|30967.5|30901.9|30962|30898.7|17
1642128390000|2022-01-14 02:46:30|30967.4|30898.7|30965.2|30897.4|30968.1|30899.7|30964.6|30892.9|11
1642128400000|2022-01-14 02:46:40|30964.5|30900.6|30970.4|30898.3|30972.3|30900.6|30964.1|30890.3|18
1642128410000|2022-01-14 02:46:50|30971.9|30898.9|30967.7|30900.5|30972|30901.6|30967.7|30896.9|17
1642128420000|2022-01-14 02:47:00|30968|30900.4|30969.8|30900.1|30970.2|30902|30968|30899|16
1642128430000|2022-01-14 02:47:10|30966.3|30902.7|30966.7|30900|30967.4|30902.7|30965.3|30899.6|9
1642128440000|2022-01-14 02:47:20|30967.3|30900.6|30966|30897.4|30970.3|30901.2|30965.5|30897.4|16
1642128450000|2022-01-14 02:47:30|30966.5|30900.9|30970.2|30899.4|30970.2|30900.9|30966.5|30897|12
1642128460000|2022-01-14 02:47:40|30970.1|30902.4|30968.2|30897.8|30971.1|30902.4|30968.2|30897.8|11
1642128470000|2022-01-14 02:47:50|30969.5|30897.2|30970.3|30900|30973.2|30903.3|30967.1|30896.7|22
1642128480000|2022-01-14 02:48:00|30969.4|30902.3|30970.7|30900.8|30972.6|30903.7|30969.4|30899.2|18
1642128490000|2022-01-14 02:48:10|30969.8|30900.1|30969.2|30900.3|30971|30904|30969.2|30900.1|8
1642128500000|2022-01-14 02:48:20|30969.5|30904.2|30966.3|30900.7|30969.5|30904.2|30966.3|30900.7|5
1642128510000|2022-01-14 02:48:30|30966.8|30902|30967.5|30903|30972.2|30904.8|30964|30892|13
1642128520000|2022-01-14 02:48:40|30965.4|30896.4|30965.6|30905.1|30968.8|30905.1|30965.4|30896.4|8
1642128530000|2022-01-14 02:48:50|30965.9|30902|30970.7|30901.2|30972.8|30905.1|30965.9|30901.2|14
1642128540000|2022-01-14 02:49:00|30970.2|30904.1|30969.7|30901|30972.7|30904.1|30968.7|30899.6|18
1642128550000|2022-01-14 02:49:10|30969.8|30900.3|30967.2|30898.7|30970.2|30901.8|30967.2|30898.7|10
1642128560000|2022-01-14 02:49:20|30967|30897.4|30967.1|30897.3|30970.2|30902.5|30965.6|30896.6|14
1642128570000|2022-01-14 02:49:30|30969.1|30900.1|30970.9|30900.1|30970.9|30903.4|30967.6|30897.6|10
1642128580000|2022-01-14 02:49:40|30970.7|30900|30966.2|30900.1|30971.1|30902.8|30965.5|30898.4|8
1642128590000|2022-01-14 02:49:50|30967|30902.1|30969.2|30900.2|30969.2|30902.4|30964.9|30898.5|10
1642128600000|2022-01-14 02:50:00|30968.9|30899.9|30968.6|30898.9|30969.5|30900.9|30966.8|30898.4|13
1642128610000|2022-01-14 02:50:10|30968.2|30898|30969.8|30896.5|30969.8|30898.8|30966.6|30892.7|14
1642128620000|2022-01-14 02:50:20|30971.1|30896.8|30969.4|30898.8|30971.3|30901.2|30967.1|30894|13
1642128630000|2022-01-14 02:50:30|30969.3|30899.8|30968.6|30904.9|30970.9|30906.4|30964.4|30898|13
1642128640000|2022-01-14 02:50:40|30969|30906.7|30969.8|30900.4|30971|30907|30968.2|30897.4|12
1642128650000|2022-01-14 02:50:50|30968.2|30896.8|30967.2|30899|30970.6|30900.2|30967.2|30896.4|20
1642128660000|2022-01-14 02:51:00|30969.8|30900|30968.6|30900.8|30969.8|30901.5|30967.8|30898.6|14
1642128670000|2022-01-14 02:51:10|30966.7|30896.5|30970.5|30899.9|30970.6|30899.9|30966.7|30895.5|13
1642128680000|2022-01-14 02:51:20|30969.4|30899.3|30966.1|30899|30970.5|30900.9|30966.1|30895.9|10
1642128690000|2022-01-14 02:51:30|30964|30895.5|30963.8|30898.4|30964.8|30902.9|30963.5|30895.5|7
1642128700000|2022-01-14 02:51:40|30965.1|30900.8|30966.3|30898.6|30968.6|30901.8|30964.9|30898.6|14
1642128710000|2022-01-14 02:51:50|30966.6|30897.4|30967.7|30897.7|30970.2|30900.2|30966.6|30896.9|10
1642128720000|2022-01-14 02:52:00|30967.5|30899.2|30962.4|30897.9|30970.3|30903.8|30961.7|30896.9|9
1642128730000|2022-01-14 02:52:10|30961.9|30895.7|30961.9|30895.7|30962.4|30897.1|30961.6|30894.9|6
1642128740000|2022-01-14 02:52:20|30961.6|30891.8|30962.4|30902.7|30969.3|30902.7|30961.2|30891.8|10
1642128750000|2022-01-14 02:52:30|30965.8|30903.9|30966.6|30901.4|30969.5|30903.9|30965.5|30896.6|12
1642128760000|2022-01-14 02:52:40|30965.2|30902.5|30965|30898.1|30965.6|30903.8|30964.6|30898.1|6
1642128770000|2022-01-14 02:52:50|30966.2|30900.1|30964.6|30898.9|30966.5|30900.3|30964.6|30897.4|6
1642128780000|2022-01-14 02:53:00|30967.5|30899.9|30968|30897.2|30972.5|30901.4|30966.9|30895.9|12
1642128790000|2022-01-14 02:53:10|30970.4|30898.8|30965.8|30899.5|30970.4|30902.9|30965.6|30896.1|11
1642128800000|2022-01-14 02:53:20|30966.4|30898.2|30967.2|30900.8|30967.9|30903|30965|30898.2|12
1642128810000|2022-01-14 02:53:30|30968.8|30901|30966.5|30899.3|30970.1|30903.6|30966.2|30898.3|10
1642128820000|2022-01-14 02:53:40|30969.4|30899.8|30967.3|30898.4|30969.4|30901.6|30966.1|30897.3|12
1642128830000|2022-01-14 02:53:50|30966.6|30897.7|30968.3|30894.5|30969.9|30904.2|30963.9|30892.4|17
1642128840000|2022-01-14 02:54:00|30967.1|30897.3|30965.7|30897.4|30969.7|30899.3|30964.8|30893.8|13
1642128850000|2022-01-14 02:54:10|30968.5|30896.1|30963.7|30901.7|30968.7|30901.9|30962.2|30894.2|11
1642128860000|2022-01-14 02:54:20|30962.5|30898|30967.1|30896.9|30967.1|30899.4|30962.5|30895.7|17
1642128870000|2022-01-14 02:54:30|30966|30897.7|30965.5|30895.7|30967.7|30899.1|30964.6|30895.7|16
1642128880000|2022-01-14 02:54:40|30964.6|30894.5|30965.4|30892.4|30966.6|30897.2|30964.6|30892.4|12
1642128890000|2022-01-14 02:54:50|30964.5|30891.8|30962.2|30897.7|30964.8|30897.7|30961.4|30891.8|18
1642128900000|2022-01-14 02:55:00|30962.5|30897.5|30964.7|30894.5|30966.5|30897.5|30961.4|30891.2|17
1642128910000|2022-01-14 02:55:10|30965.6|30894.6|30961.6|30892.5|30965.6|30895|30960|30891.8|24
1642128920000|2022-01-14 02:55:20|30960.7|30891.7|30958.8|30892.2|30962.4|30892.2|30958.8|30889.5|19
1642128930000|2022-01-14 02:55:30|30958.7|30892.1|30961.1|30888.8|30961.1|30893.4|30956.4|30887.7|25
1642128940000|2022-01-14 02:55:40|30959.7|30887.3|30958.5|30886.7|30959.8|30890.9|30954.9|30882.3|27
1642128950000|2022-01-14 02:55:50|30958.2|30886.4|30959.8|30886.1|30962.9|30887.8|30956.2|30884|24
1642128960000|2022-01-14 02:56:00|30959.5|30886.3|30959.7|30886.9|30960.6|30888.1|30958.6|30884.4|18
1642128970000|2022-01-14 02:56:10|30958.9|30885.6|30959.1|30885.5|30959.2|30887.1|30956.6|30883.4|17
1642128980000|2022-01-14 02:56:20|30959.4|30885.8|30959.6|30884.2|30961.1|30887.1|30957.7|30883.3|23
1642128990000|2022-01-14 02:56:30|30959.4|30884.3|30959.7|30888.2|30961.2|30888.2|30951.4|30880.1|22
1642129000000|2022-01-14 02:56:40|30957.2|30882.5|30956.7|30881.7|30960|30886.4|30956.3|30881.7|15
1642129010000|2022-01-14 02:56:50|30958.7|30882.3|30956.8|30882.1|30958.7|30884.7|30956.8|30880.9|20
1642129020000|2022-01-14 02:57:00|30956.7|30883.3|30957.4|30884.6|30958.1|30885.9|30955.7|30882.7|19
1642129030000|2022-01-14 02:57:10|30957.1|30884.3|30957.8|30883.4|30959.1|30884.7|30956.3|30881.2|22
1642129040000|2022-01-14 02:57:20|30957.5|30883.1|30955.6|30883|30958.1|30884.5|30954|30881.1|20
1642129050000|2022-01-14 02:57:30|30955.9|30883.3|30956.7|30882|30956.7|30884.7|30953.7|30880.4|22
1642129060000|2022-01-14 02:57:40|30954.7|30882.7|30962.2|30889.1|30963.8|30890.4|30954|30880.7|23
1642129070000|2022-01-14 02:57:50|30960.9|30885.2|30958.5|30885.2|30960.9|30886.5|30956.5|30879.9|25
1642129080000|2022-01-14 02:58:00|30956.9|30884.4|30957.4|30884.2|30958.8|30884.9|30956.9|30882.5|17
1642129090000|2022-01-14 02:58:10|30958.4|30884.7|30955.7|30880.8|30958.4|30885.3|30953.5|30878.9|23
1642129100000|2022-01-14 02:58:20|30954.9|30881.2|30955|30881.1|30955.7|30882.2|30953.7|30878.9|17
1642129110000|2022-01-14 02:58:30|30954.5|30882.5|30956|30879.9|30956.3|30882.5|30952.2|30877.6|19
1642129120000|2022-01-14 02:58:40|30955.9|30881|30955|30881.3|30959.1|30885.9|30951.3|30877|20
1642129130000|2022-01-14 02:58:50|30956.1|30883.1|30956.1|30880|30958.2|30886.2|30954.2|30876.9|28
1642129140000|2022-01-14 02:59:00|30958|30881.3|30952.7|30882|30958|30887.1|30949.7|30878.3|20
1642129150000|2022-01-14 02:59:10|30951.7|30880.6|30957.7|30883.4|30961.1|30892|30951|30872|25
1642129160000|2022-01-14 02:59:20|30958.4|30882.5|30954.3|30883.4|30958.4|30884.3|30950.3|30873.8|21
1642129170000|2022-01-14 02:59:30|30956.7|30882|30955.6|30880.9|30957.1|30885.3|30954.5|30878.5|23
1642129180000|2022-01-14 02:59:40|30955.2|30880.5|30952.5|30882.6|30956|30882.9|30952.5|30880.1|19
1642129190000|2022-01-14 02:59:50|30958.6|30877|30954.5|30881.4|30958.6|30882|30951.9|30870.4|25
1642129200000|2022-01-14 03:00:00|30954.9|30881.8|30957.4|30878.2|30959.4|30881.8|30948.1|30874|25
1642129210000|2022-01-14 03:00:10|30956.2|30879.2|30953.4|30880.5|30959.4|30885.8|30950.6|30871.1|22
1642129220000|2022-01-14 03:00:20|30953.5|30882.3|30952.4|30880.7|30955|30885.3|30952.4|30880.1|10
1642129230000|2022-01-14 03:00:30|30955.7|30881.9|30955.8|30879.8|30955.8|30883.9|30953.7|30879.8|15
1642129240000|2022-01-14 03:00:40|30953.5|30882.9|30952.9|30877.7|30955.1|30884.7|30952.9|30877.7|12
1642129250000|2022-01-14 03:00:50|30955.2|30879.1|30954.7|30878.9|30957.8|30883.8|30954.6|30878.6|9
1642129260000|2022-01-14 03:01:00|30955.7|30880.4|30954.2|30880.5|30956|30882.2|30954.1|30878.7|10
1642129270000|2022-01-14 03:01:10|30951.9|30886|30956.5|30882.9|30957.6|30886|30948.9|30876.1|26
1642129280000|2022-01-14 03:01:20|30956.6|30883.1|30958.1|30883.5|30960.2|30885.5|30955.9|30880.4|22
1642129290000|2022-01-14 03:01:30|30957.8|30884.3|30958|30884|30959.3|30884.6|30957.2|30882.9|17
1642129300000|2022-01-14 03:01:40|30957.3|30883.5|30956|30886.7|30957.3|30886.7|30951.9|30880.9|12
1642129310000|2022-01-14 03:01:50|30955.5|30887.8|30958.5|30882|30964.8|30887.8|30955.5|30880.3|12
1642129320000|2022-01-14 03:02:00|30957.9|30881.6|30955|30889.6|30960.1|30889.6|30951.3|30880.5|13
1642129330000|2022-01-14 03:02:10|30953.2|30884.4|30955.9|30885.4|30955.9|30886|30953.2|30883.6|12
1642129340000|2022-01-14 03:02:20|30955.6|30885.5|30957.2|30881.1|30958.5|30885.5|30955.4|30881.1|17
1642129350000|2022-01-14 03:02:30|30957|30882.8|30953.3|30883.5|30959.4|30886.3|30952.6|30881.5|13
1642129360000|2022-01-14 03:02:40|30952.8|30881.1|30957.4|30883.3|30958.8|30887.6|30952.8|30881.1|13
1642129370000|2022-01-14 03:02:50|30958.3|30883.1|30956.9|30885.3|30958.3|30885.3|30956|30882|9
1642129380000|2022-01-14 03:03:00|30958.5|30884.9|30957.6|30889.1|30959.2|30889.1|30955.1|30884.9|11
1642129390000|2022-01-14 03:03:10|30956|30884.4|30956.4|30883.7|30958.6|30886.2|30955.9|30883.7|10
1642129400000|2022-01-14 03:03:20|30956|30882.8|30955.4|30886.8|30956.5|30887.2|30954.2|30882.8|13
1642129410000|2022-01-14 03:03:30|30955.2|30885.2|30954.1|30882.4|30955.3|30887.8|30954.1|30882.4|6
1642129420000|2022-01-14 03:03:40|30953.9|30881.5|30958.4|30884.4|30961.5|30888.9|30951.4|30881.5|9
1642129430000|2022-01-14 03:03:50|30962.8|30885.2|30956.2|30884.7|30962.8|30888.9|30955.4|30884.7|10
1642129440000|2022-01-14 03:04:00|30955.4|30884.1|30958.3|30884|30959.8|30888.3|30953.5|30880.3|25
1642129450000|2022-01-14 03:04:10|30958.5|30885.5|30958.1|30884.2|30960.1|30887.1|30956|30880.5|16
1642129460000|2022-01-14 03:04:20|30957.3|30883.4|30956.9|30882.6|30960.8|30887.1|30955.3|30881.4|11
1642129470000|2022-01-14 03:04:30|30955.9|30884.5|30951.8|30887.9|30958.1|30887.9|30948.5|30877.3|14
1642129480000|2022-01-14 03:04:40|30952.1|30883.2|30951.4|30881|30955.3|30883.2|30951.1|30879.2|9
1642129490000|2022-01-14 03:04:50|30952.6|30886|30949.9|30886.2|30952.6|30886.2|30949.9|30881|3
1642129500000|2022-01-14 03:05:00|30950.5|30887.6|30953.6|30884.6|30958|30889.3|30950.3|30879.9|15
1642129510000|2022-01-14 03:05:10|30953.4|30882.8|30952.3|30884.4|30953.4|30888.1|30950.2|30882.4|6
1642129520000|2022-01-14 03:05:20|30951.3|30879.6|30955.8|30888.4|30958.1|30888.8|30951.3|30879.6|9
1642129530000|2022-01-14 03:05:30|30955.5|30890|30956.9|30885.4|30958.5|30894|30954.1|30882.4|13
1642129540000|2022-01-14 03:05:40|30959.4|30884.6|30956.7|30883.6|30959.5|30885|30956.7|30882.2|9
1642129550000|2022-01-14 03:05:50|30957.2|30885.6|30953.2|30881.2|30960.9|30887.6|30950.5|30881.2|15
1642129560000|2022-01-14 03:06:00|30957.5|30883.5|30957.3|30885.9|30957.5|30885.9|30953.5|30881.1|12
1642129570000|2022-01-14 03:06:10|30955.4|30882.6|30953.4|30884.7|30957.4|30886.8|30953|30882.3|9
1642129580000|2022-01-14 03:06:20|30953.2|30883.3|30951.6|30878.5|30955.8|30897.9|30950.2|30878.5|14
1642129590000|2022-01-14 03:06:30|30950.8|30877.5|30954.9|30882.3|30956.8|30885.1|30950.8|30877.5|15
1642129600000|2022-01-14 03:06:40|30955.6|30882.2|30952.6|30880.4|30955.6|30883|30952.6|30880.2|9
1642129610000|2022-01-14 03:06:50|30953.5|30883.2|30952|30881.5|30953.5|30884.4|30946.5|30878.7|9
1642129620000|2022-01-14 03:07:00|30950.6|30879.2|30955.1|30879.5|30955.3|30882.8|30950.6|30875.9|13
1642129630000|2022-01-14 03:07:10|30956.8|30880.9|30957.4|30882.5|30957.4|30882.5|30955.2|30877.5|15
1642129640000|2022-01-14 03:07:20|30956.8|30881|30953.6|30879.1|30957.4|30886.3|30945.9|30879.1|14
1642129650000|2022-01-14 03:07:30|30953|30884.4|30952.5|30886.6|30955.7|30886.6|30950.3|30880.6|10
1642129660000|2022-01-14 03:07:40|30952.3|30885.3|30953.7|30886.1|30953.8|30889.1|30948.4|30885.1|6
1642129670000|2022-01-14 03:07:50|30954.2|30879|30955.8|30881.8|30956.5|30883.7|30954.1|30879|16
1642129680000|2022-01-14 03:08:00|30955.7|30882.8|30954.2|30879.9|30956.3|30887.3|30951|30879.9|12
1642129690000|2022-01-14 03:08:10|30955.3|30879.7|30953.7|30885.3|30955.4|30885.3|30953.7|30879|6
1642129700000|2022-01-14 03:08:20|30952.9|30885.7|30956.4|30884.7|30958.3|30886.6|30952.9|30880.8|11
1642129710000|2022-01-14 03:08:30|30956.9|30883.7|30956.6|30884|30957.1|30886.5|30951.1|30881.2|12
1642129720000|2022-01-14 03:08:40|30957.3|30883.8|30956.7|30883|30957.5|30884.9|30955.8|30881.8|15
1642129730000|2022-01-14 03:08:50|30955.7|30882.8|30960.3|30882.2|30960.3|30886|30952.7|30881.7|11
1642129740000|2022-01-14 03:09:00|30957.8|30879.4|30959.1|30876.2|30963.2|30890.5|30955|30874|19
1642129750000|2022-01-14 03:09:10|30965.1|30878.7|30959.4|30883.1|30965.1|30888|30956.3|30878.5|13
1642129760000|2022-01-14 03:09:20|30962|30882.8|30955.6|30887.1|30962|30890.4|30954.6|30882.8|14
1642129770000|2022-01-14 03:09:30|30956.2|30889|30958.2|30884.4|30958.6|30889|30955.6|30883.3|18
1642129780000|2022-01-14 03:09:40|30957.5|30883.6|30954.5|30885|30958.8|30886.2|30954.5|30883.6|14
1642129790000|2022-01-14 03:09:50|30953.9|30886.6|30953|30872|30962.3|30889.3|30951.2|30872|13
1642129800000|2022-01-14 03:10:00|30947.5|30885.7|30954.5|30880.5|30956.8|30885.7|30947.5|30878.8|13
1642129810000|2022-01-14 03:10:10|30953.8|30878.8|30952.7|30883.4|30957.7|30886.4|30952.6|30878.8|13
1642129820000|2022-01-14 03:10:20|30953.6|30883.9|30956.9|30881.6|30956.9|30886.9|30953.6|30881.6|8
1642129830000|2022-01-14 03:10:30|30955.9|30883.4|30957|30883.9|30957|30885.1|30955.8|30879.5|9
1642129840000|2022-01-14 03:10:40|30959.3|30883|30957.7|30873.5|30960.9|30888|30952.8|30873.5|13
1642129850000|2022-01-14 03:10:50|30968.7|30878.1|30955.1|30880.8|30968.7|30887.3|30954.3|30878.1|19
1642129860000|2022-01-14 03:11:00|30954.8|30880.3|30954.1|30881.5|30957|30884.6|30951.8|30878.7|17
1642129870000|2022-01-14 03:11:10|30953.3|30880.7|30953.8|30881.9|30955.8|30883.6|30953.3|30879.9|11
1642129880000|2022-01-14 03:11:20|30953.5|30882.7|30959.4|30881.3|30959.4|30885.3|30953.5|30881.3|4
1642129890000|2022-01-14 03:11:30|30957.2|30884.2|30950.6|30885.4|30958.6|30885.8|30948.4|30877.6|11
1642129900000|2022-01-14 03:11:40|30950.7|30879|30953.4|30874.3|30956.7|30881.4|30950.7|30874.3|13
1642129910000|2022-01-14 03:11:50|30953.9|30881.1|30953.6|30878.9|30955.8|30887.2|30949.8|30878.9|10
1642129920000|2022-01-14 03:12:00|30952.9|30878|30954.4|30882.9|30954.7|30883.4|30952.3|30878|10
1642129930000|2022-01-14 03:12:10|30954.1|30881.3|30953.2|30879.7|30955.4|30882.9|30953.1|30878.8|8
1642129940000|2022-01-14 03:12:20|30952.4|30879|30957.2|30881.3|30957.9|30888|30948.5|30877.7|10
1642129950000|2022-01-14 03:12:30|30956.7|30880.1|30957.3|30880.3|30958.3|30884.7|30955.6|30878.5|17
1642129960000|2022-01-14 03:12:40|30956.1|30878.7|30953.2|30883.2|30956.7|30883.2|30953.2|30878.7|7
1642129970000|2022-01-14 03:12:50|30953.6|30883.4|30953.1|30879.7|30955.2|30884.5|30950|30879.7|15
1642129980000|2022-01-14 03:13:00|30954.3|30879.5|30955|30879.5|30955|30883.1|30952.6|30878|11
1642129990000|2022-01-14 03:13:10|30953.8|30878.8|30951.8|30879.2|30955.5|30882.7|30951.8|30877.4|12
1642130000000|2022-01-14 03:13:20|30952.2|30874.8|30953.5|30875.2|30957.1|30880.7|30951.4|30874|13
1642130010000|2022-01-14 03:13:30|30954.2|30879.8|30956|30881.2|30957.3|30882|30951.2|30877.1|18
1642130020000|2022-01-14 03:13:40|30952.7|30877.4|30952.4|30884.8|30952.7|30884.8|30948.9|30877|8
1642130030000|2022-01-14 03:13:50|30952.6|30885.2|30952.4|30881.9|30952.6|30885.2|30949.1|30879.1|10
1642130040000|2022-01-14 03:14:00|30951.4|30881.7|30951.2|30880.6|30952.5|30882.7|30950.9|30878.8|11
1642130050000|2022-01-14 03:14:10|30951.3|30875.8|30953|30875.6|30955.7|30881|30951.3|30875.6|10
1642130060000|2022-01-14 03:14:20|30954.6|30877.3|30951.8|30878.4|30955.7|30882.1|30948.7|30875.5|22
1642130070000|2022-01-14 03:14:30|30950.9|30875.2|30952.7|30880.7|30956.1|30884.6|30950.9|30875.2|13
1642130080000|2022-01-14 03:14:40|30954.2|30880.6|30951.3|30882|30954.2|30885.7|30948.7|30878|12
1642130090000|2022-01-14 03:14:50|30950.8|30882.2|30949|30876.8|30950.8|30882.2|30949|30875.5|9
1642130100000|2022-01-14 03:15:00|30951.8|30876.7|30950.4|30878.1|30953.6|30882.6|30949.2|30875.7|15
1642130110000|2022-01-14 03:15:10|30948.5|30874.7|30945.9|30869.4|30953.9|30889.6|30945.9|30869.3|11
1642130120000|2022-01-14 03:15:20|30948.8|30883.2|30954.6|30877.3|30955.8|30883.3|30948.1|30876.3|22
1642130130000|2022-01-14 03:15:30|30953.3|30875.7|30949.1|30880.2|30953.3|30883.6|30946.7|30874.8|21
1642130140000|2022-01-14 03:15:40|30950.4|30881.3|30951.3|30879.4|30953|30881.7|30949.2|30876.6|18
1642130150000|2022-01-14 03:15:50|30950.9|30877.7|30950.2|30877.9|30950.9|30880.4|30947.9|30877.4|10
1642130160000|2022-01-14 03:16:00|30954|30880|30945.7|30874.4|30956.5|30882.5|30943.9|30868.5|23
1642130170000|2022-01-14 03:16:10|30945.2|30874.5|30947.6|30869.5|30947.6|30877.3|30943.6|30869.5|17
1642130180000|2022-01-14 03:16:20|30949.8|30873.5|30944.9|30873.5|30950.1|30875.1|30940.6|30869.3|20
1642130190000|2022-01-14 03:16:30|30945.2|30873.8|30944.9|30878.4|30945.9|30879|30942.7|30872.2|16
1642130200000|2022-01-14 03:16:40|30945.5|30877.3|30944.3|30873.5|30946.8|30879|30944.3|30873.4|9
1642130210000|2022-01-14 03:16:50|30949.1|30868.5|30946.2|30868.8|30949.1|30873|30946|30867|10
1642130220000|2022-01-14 03:17:00|30947.5|30869|30942.1|30870.6|30949.1|30876.9|30939.9|30868.7|14
1642130230000|2022-01-14 03:17:10|30945.9|30871.7|30944.9|30869.5|30947.3|30878.4|30943.6|30869.5|7
1642130240000|2022-01-14 03:17:20|30945.7|30871|30944.1|30868.7|30948.3|30875.9|30941.7|30868.7|22
1642130250000|2022-01-14 03:17:30|30942.7|30868.6|30942|30871.3|30943.8|30873.9|30940.3|30868.6|14
1642130260000|2022-01-14 03:17:40|30941.1|30870.6|30942.4|30873|30944.5|30875.3|30940.4|30870.6|17
1642130270000|2022-01-14 03:17:50|30941.2|30873.3|30942.7|30874.7|30944.4|30874.7|30941.2|30869.5|9
1642130280000|2022-01-14 03:18:00|30945.6|30871.9|30943.8|30869.7|30947.6|30876.2|30941.3|30864.9|8
1642130290000|2022-01-14 03:18:10|30942.7|30867.5|30943|30869.7|30948.7|30872|30942.6|30865.4|9
1642130300000|2022-01-14 03:18:20|30942.9|30869.6|30936.8|30883.1|30945.8|30883.1|30936.8|30867.5|7
1642130310000|2022-01-14 03:18:30|30939.7|30873.9|30942.7|30872.3|30945.8|30877.9|30939.7|30870.1|15
1642130320000|2022-01-14 03:18:40|30942.4|30871.5|30941.7|30870.3|30945.9|30876.6|30941.7|30870.3|12
1642130330000|2022-01-14 03:18:50|30940.9|30872.6|30943.5|30866.3|30949.1|30876.1|30939.8|30866.3|10
1642130340000|2022-01-14 03:19:00|30945.5|30876|30942.9|30869.6|30945.8|30876|30942.4|30864.8|12
1642130350000|2022-01-14 03:19:10|30942.7|30867.4|30942|30874.1|30943.9|30878.4|30938.8|30867.4|8
1642130360000|2022-01-14 03:19:20|30940|30877.1|30942.3|30874.5|30942.3|30877.9|30939.9|30872.7|8
1642130370000|2022-01-14 03:19:30|30942.2|30871.8|30944.8|30871.4|30945.1|30875.1|30940.6|30870.3|13
1642130380000|2022-01-14 03:19:40|30944.4|30871|30943.8|30871.6|30945.1|30873.9|30942.7|30871|12
1642130390000|2022-01-14 03:19:50|30943.3|30868.2|30942.2|30874.9|30948.3|30874.9|30942.2|30867.8|12
1642130400000|2022-01-14 03:20:00|30941.6|30872.9|30940.3|30859|30945.8|30872.9|30937|30858|20
1642130410000|2022-01-14 03:20:10|30939.1|30858.4|30939.9|30864.7|30944.6|30873.4|30939.1|30858.4|13
1642130420000|2022-01-14 03:20:20|30942|30871.1|30943.2|30865|30943.2|30871.1|30939.9|30864.7|5
1642130430000|2022-01-14 03:20:30|30944.6|30868.7|30943.4|30879.1|30944.6|30884.4|30938.8|30865.1|8
1642130440000|2022-01-14 03:20:40|30941.7|30879.9|30939.3|30872.8|30941.7|30879.9|30938.1|30867.5|4
1642130450000|2022-01-14 03:20:50|30940|30876.4|30939.1|30869.6|30942.6|30876.7|30939.1|30869.6|10
1642130460000|2022-01-14 03:21:00|30939.3|30872.8|30941.9|30863.9|30944.1|30875.7|30939.2|30861.1|18
1642130470000|2022-01-14 03:21:10|30940.3|30871.7|30942.4|30868.6|30943.8|30873.3|30939.1|30866.3|11
1642130480000|2022-01-14 03:21:20|30943.9|30869.4|30943.4|30868.2|30943.9|30869.9|30940.7|30865.6|10
1642130490000|2022-01-14 03:21:30|30943.1|30871.2|30942|30871.9|30943.1|30873.7|30939.5|30866.4|19
1642130500000|2022-01-14 03:21:40|30941.3|30872|30945.5|30870.4|30946|30873.4|30941.3|30867|23
1642130510000|2022-01-14 03:21:50|30944.7|30871.4|30946.4|30873.1|30946.7|30873.5|30944.5|30869.4|14
1642130520000|2022-01-14 03:22:00|30945.6|30873.3|30944.7|30872.1|30946.4|30874.3|30942.7|30871.5|15
1642130530000|2022-01-14 03:22:10|30944.6|30871.8|30944|30865.6|30946.8|30871.8|30942.2|30863.8|10
1642130540000|2022-01-14 03:22:20|30943.1|30864.1|30940.9|30872.9|30944.9|30872.9|30940.9|30864.1|13
1642130550000|2022-01-14 03:22:30|30942.1|30872.5|30944.9|30874.4|30946.3|30874.4|30941.6|30868.4|16
1642130560000|2022-01-14 03:22:40|30942.7|30870|30944.4|30871|30945.2|30874.2|30942|30869.3|15
1642130570000|2022-01-14 03:22:50|30943.4|30869.9|30944.2|30868.4|30945.3|30871.3|30942.8|30868.4|7
1642130580000|2022-01-14 03:23:00|30942.7|30868.6|30941.2|30867.4|30946.3|30872.3|30940|30866.1|18
1642130590000|2022-01-14 03:23:10|30944.3|30868.1|30943.8|30871|30947.6|30872.1|30943|30867.6|14
1642130600000|2022-01-14 03:23:20|30946.6|30869.4|30945.1|30873.8|30946.8|30874.8|30942.5|30866.6|10
1642130610000|2022-01-14 03:23:30|30945|30874|30940.8|30871.4|30945.7|30876.1|30940.1|30870.9|12
1642130620000|2022-01-14 03:23:40|30940.2|30871.5|30945.2|30871.7|30945.2|30873.5|30940.2|30870.7|12
1642130630000|2022-01-14 03:23:50|30944.5|30873.7|30941.8|30868.6|30946.3|30875.8|30941.7|30868.6|9
1642130640000|2022-01-14 03:24:00|30942.1|30871.5|30945.6|30870.6|30946.5|30873.9|30941.6|30868.8|16
1642130650000|2022-01-14 03:24:10|30945.2|30870.2|30940.4|30871.3|30945.6|30876.6|30939.8|30866.1|20
1642130660000|2022-01-14 03:24:20|30939.8|30869.9|30940.7|30870.3|30942.8|30871|30938.9|30867.9|9
1642130670000|2022-01-14 03:24:30|30940.9|30874|30942.9|30873.4|30944.6|30874.8|30940.8|30870.6|21
1642130680000|2022-01-14 03:24:40|30942.7|30870.2|30941|30870.4|30944.6|30871.9|30941|30869.6|17
1642130690000|2022-01-14 03:24:50|30940.6|30870.1|30943.5|30870.9|30943.9|30873.9|30940.6|30869.2|18
1642130700000|2022-01-14 03:25:00|30943.7|30871.7|30944.6|30868.3|30946.8|30872.7|30942.3|30863.9|14
1642130710000|2022-01-14 03:25:10|30944|30867.5|30941.3|30870.1|30945.2|30873.5|30941.1|30867.5|12
1642130720000|2022-01-14 03:25:20|30941.5|30872|30941.2|30870.6|30944.7|30872.9|30941.2|30870.1|11
1642130730000|2022-01-14 03:25:30|30940.8|30872.4|30945.6|30873|30945.6|30874|30940.1|30869.1|12
1642130740000|2022-01-14 03:25:40|30944.6|30872.9|30941.5|30870.7|30944.9|30873.9|30941.2|30867.4|8
1642130750000|2022-01-14 03:25:50|30942.2|30871.7|30943.8|30872.5|30945.4|30872.5|30941.2|30867.4|12
1642130760000|2022-01-14 03:26:00|30943.4|30874.1|30939.6|30877.4|30943.4|30877.4|30939.6|30869.3|12
1642130770000|2022-01-14 03:26:10|30940|30872.2|30940.4|30872|30940.8|30874.4|30939.9|30871.6|6
1642130780000|2022-01-14 03:26:20|30941|30875.8|30944.7|30871.6|30945.9|30875.8|30940.7|30871.6|16
1642130790000|2022-01-14 03:26:30|30944.6|30872.5|30943.7|30869.1|30944.8|30872.5|30943.2|30869.1|9
1642130800000|2022-01-14 03:26:40|30945.8|30870.5|30941.7|30860.2|30956.8|30877.1|30936|30858|20
1642130810000|2022-01-14 03:26:50|30939.4|30858.8|30942.1|30864.9|30943.9|30873|30939.3|30858.8|18
1642130820000|2022-01-14 03:27:00|30942.6|30869.4|30943.1|30868.2|30944.8|30871.6|30941.3|30867.5|27
1642130830000|2022-01-14 03:27:10|30942.9|30869.3|30941.4|30869.9|30943.7|30870.7|30939.1|30866.7|19
1642130840000|2022-01-14 03:27:20|30940.5|30869.4|30941.5|30868.7|30942.6|30870.3|30940.5|30866.9|21
1642130850000|2022-01-14 03:27:30|30941.6|30868.6|30938.3|30860.7|30946.4|30869.8|30937.1|30860.7|19
1642130860000|2022-01-14 03:27:40|30941.6|30865.4|30939.8|30868.3|30945.1|30874.1|30938.6|30865.4|25
1642130870000|2022-01-14 03:27:50|30942.7|30867.7|30941.2|30868.4|30942.7|30870.9|30938.4|30863.6|19
1642130880000|2022-01-14 03:28:00|30940.9|30868.3|30940|30869.3|30942.4|30870.3|30939.7|30867.8|19
1642130890000|2022-01-14 03:28:10|30940.9|30869.1|30941.2|30865.3|30944.7|30872.3|30939.7|30863.4|20
1642130900000|2022-01-14 03:28:20|30943.7|30867|30938.9|30871.1|30944|30871.1|30938.9|30863.5|15
1642130910000|2022-01-14 03:28:30|30939.2|30874|30942.1|30870.1|30952.7|30874|30939.2|30865.7|19
1642130920000|2022-01-14 03:28:40|30941.7|30869.3|30945.2|30870.5|30945.2|30870.7|30941.6|30868.1|15
1642130930000|2022-01-14 03:28:50|30944.2|30869.1|30939.8|30868.8|30944.8|30872.8|30939.8|30868.7|13
1642130940000|2022-01-14 03:29:00|30939.9|30869.8|30944.5|30867.9|30945.7|30870.7|30939.9|30867.9|16
1642130950000|2022-01-14 03:29:10|30944.4|30871.1|30945|30866.9|30945.8|30871.6|30935.8|30861.8|22
1642130960000|2022-01-14 03:29:20|30941.8|30873.6|30944.6|30868.4|30945.4|30874.7|30938.6|30864.8|13
1642130970000|2022-01-14 03:29:30|30944.3|30871.1|30940.8|30870.2|30946.4|30874.5|30938.6|30867.5|14
1642130980000|2022-01-14 03:29:40|30942.7|30870.6|30944.4|30872.9|30944.4|30872.9|30940.6|30868.4|11
1642130990000|2022-01-14 03:29:50|30942.5|30868.8|30946.5|30869.6|30946.5|30871.1|30942.4|30868.3|14
1642131000000|2022-01-14 03:30:00|30946.1|30871.6|30941.4|30863.1|30946.1|30875.7|30938.8|30863.1|25
1642131010000|2022-01-14 03:30:10|30947.7|30866.5|30946.2|30869|30949.9|30878.1|30943.4|30864.3|17
1642131020000|2022-01-14 03:30:20|30946.3|30870.7|30948|30872.6|30952|30878|30941.1|30863.8|18
1642131030000|2022-01-14 03:30:30|30947.2|30876.2|30945.5|30874.1|30947.9|30876.2|30943.8|30869.8|16
1642131040000|2022-01-14 03:30:40|30947|30874|30945.5|30873.8|30947|30874.5|30944.7|30872.8|20
1642131050000|2022-01-14 03:30:50|30945.2|30873.4|30940|30862|30945.7|30875.7|30940|30862|11
1642131060000|2022-01-14 03:31:00|30950.5|30866|30948.1|30874.8|30953.7|30882.2|30943.1|30866|21
1642131070000|2022-01-14 03:31:10|30947.8|30874.4|30945.1|30872.9|30949.6|30875.8|30945.1|30871.2|13
1642131080000|2022-01-14 03:31:20|30947.4|30871.9|30944.6|30874.1|30947.4|30877|30940.9|30871.9|14
1642131090000|2022-01-14 03:31:30|30942.9|30873.8|30944.7|30873.9|30947.1|30876.6|30942.9|30870.6|15
1642131100000|2022-01-14 03:31:40|30944.6|30872.4|30944.4|30876.2|30950|30879|30944.4|30872.4|15
1642131110000|2022-01-14 03:31:50|30945|30875.8|30946.7|30875.4|30946.7|30879.5|30941.4|30875.4|16
1642131120000|2022-01-14 03:32:00|30943.3|30876.9|30945.4|30875.1|30946.3|30878.8|30943.3|30875.1|17
1642131130000|2022-01-14 03:32:10|30946.9|30877.8|30944.3|30880|30949.7|30880|30943.3|30872.4|9
1642131140000|2022-01-14 03:32:20|30938.4|30881.4|30945.3|30872.8|30947.3|30881.4|30937.9|30872.8|22
1642131150000|2022-01-14 03:32:30|30944.4|30874.7|30947.1|30873.7|30947.4|30875|30943.5|30870.6|15
1642131160000|2022-01-14 03:32:40|30947|30874.6|30951.2|30872.2|30951.2|30877.4|30942.9|30869.4|13
1642131170000|2022-01-14 03:32:50|30947.7|30878.2|30947.8|30874.5|30950.6|30878.2|30943.5|30869.6|19
1642131180000|2022-01-14 03:33:00|30948|30875.6|30946.8|30891.3|30960.9|30891.3|30941|30865|13
1642131190000|2022-01-14 03:33:10|30939.5|30889.5|30947.4|30876.1|30948.6|30891|30939.5|30874.6|17
1642131200000|2022-01-14 03:33:20|30947.5|30874.6|30943.6|30874.9|30948|30877.6|30943.6|30874.6|15
1642131210000|2022-01-14 03:33:30|30943.3|30876.6|30945.2|30876.2|30946.9|30878.6|30943.3|30874.6|16
1642131220000|2022-01-14 03:33:40|30945.1|30875.5|30945.4|30875|30951|30882.8|30941|30863.1|16
1642131230000|2022-01-14 03:33:50|30946.6|30874.4|30945.3|30871.8|30946.6|30874.9|30943.9|30870.5|16
1642131240000|2022-01-14 03:34:00|30944.5|30873.5|30948.4|30876.3|30948.4|30876.3|30941.8|30872.4|15
1642131250000|2022-01-14 03:34:10|30947.4|30875.7|30948.4|30876|30949|30879.2|30946.2|30874.9|24
1642131260000|2022-01-14 03:34:20|30948.2|30878|30947.6|30877.5|30948.4|30878.9|30941.8|30877.1|13
1642131270000|2022-01-14 03:34:30|30946.4|30879|30948|30877.4|30948|30879|30946.1|30876.1|22
1642131280000|2022-01-14 03:34:40|30947.8|30878.1|30949|30874.5|30950.2|30880.5|30937.7|30873.7|23
1642131290000|2022-01-14 03:34:50|30948.8|30879.8|30945.9|30877.9|30948.9|30879.8|30945.5|30874.8|20
1642131300000|2022-01-14 03:35:00|30945.3|30877.4|30945.1|30878.6|30948.2|30881.4|30945.1|30876.8|22
1642131310000|2022-01-14 03:35:10|30945.2|30879.1|30947.4|30879.2|30948.7|30882.1|30943.5|30878.3|18
1642131320000|2022-01-14 03:35:20|30948.3|30878.7|30950.3|30879.7|30950.6|30880.1|30947.3|30876.4|16
1642131330000|2022-01-14 03:35:30|30950.2|30879.6|30944.2|30881.4|30950.6|30881.4|30944.2|30874.7|14
1642131340000|2022-01-14 03:35:40|30945.8|30883|30952|30880.9|30952|30883.5|30945.8|30880.3|15
1642131350000|2022-01-14 03:35:50|30951.2|30879|30948.8|30880.8|30952.3|30882.6|30947.6|30878.6|16
1642131360000|2022-01-14 03:36:00|30949.1|30879|30949.6|30880.7|30951|30882.4|30948.6|30878.7|14
1642131370000|2022-01-14 03:36:10|30948.7|30881.5|30950.4|30881.5|30950.4|30882|30948.6|30880.8|7
1642131380000|2022-01-14 03:36:20|30949.6|30883.5|30942.3|30882.4|30955.8|30888.8|30942.3|30875.6|13
1642131390000|2022-01-14 03:36:30|30940.3|30882.3|30951.7|30885.5|30952.1|30885.5|30940.3|30875.1|14
1642131400000|2022-01-14 03:36:40|30951.3|30888.7|30952.2|30878.1|30955.6|30888.7|30951.1|30876|11
1642131410000|2022-01-14 03:36:50|30950|30875.4|30947.8|30877.9|30950|30880.8|30946.5|30875.4|7
1642131420000|2022-01-14 03:37:00|30948.4|30879.5|30949.1|30879.3|30949.4|30880.6|30942.3|30877|13
1642131430000|2022-01-14 03:37:10|30950.3|30879.2|30947.2|30876.6|30954.6|30881.8|30943.3|30876.1|11
1642131440000|2022-01-14 03:37:20|30945.8|30876.7|30946.5|30878.2|30947.7|30881.9|30943.9|30875.9|13
1642131450000|2022-01-14 03:37:30|30944.5|30880.3|30952.2|30880.1|30954.4|30887|30944.5|30879|13
1642131460000|2022-01-14 03:37:40|30949.7|30878.2|30950.1|30878.5|30951.7|30882.5|30949.7|30878.2|11
1642131470000|2022-01-14 03:37:50|30949.6|30878.1|30950.1|30880.3|30950.5|30882.6|30947.1|30878.1|11
1642131480000|2022-01-14 03:38:00|30948.9|30881.1|30951.1|30876.8|30954.6|30881.1|30948.9|30874.1|14
1642131490000|2022-01-14 03:38:10|30952.4|30878.8|30948.8|30875.6|30952.4|30878.8|30948.8|30874.8|9
1642131500000|2022-01-14 03:38:20|30948.9|30876.9|30944.7|30878.2|30948.9|30880.3|30944.6|30876.8|9
1642131510000|2022-01-14 03:38:30|30944.4|30877.1|30947.7|30874.6|30950.5|30879.1|30944.4|30873.7|11
1642131520000|2022-01-14 03:38:40|30948.7|30878.7|30946.6|30877.3|30951.8|30880.4|30946.6|30875.7|12
1642131530000|2022-01-14 03:38:50|30946.3|30877|30947.8|30874.7|30949.1|30877|30943|30871|21
1642131540000|2022-01-14 03:39:00|30947.1|30873.7|30941.4|30875.7|30949.1|30876.7|30941.4|30872.7|16
1642131550000|2022-01-14 03:39:10|30942.2|30874.8|30944.5|30876.3|30944.5|30879.5|30942|30874.8|10
1642131560000|2022-01-14 03:39:20|30944.4|30873.4|30944.4|30876.4|30947.4|30876.7|30943.7|30873.4|17
1642131570000|2022-01-14 03:39:30|30944.5|30877|30945.1|30874.9|30947.2|30878.7|30944.4|30874.9|16
1642131580000|2022-01-14 03:39:40|30946.1|30876.6|30939.8|30878.4|30947.1|30878.4|30939.8|30874.1|14
1642131590000|2022-01-14 03:39:50|30944.8|30879.8|30946.4|30873.1|30948.7|30879.8|30943.6|30869.5|16
1642131600000|2022-01-14 03:40:00|30946.2|30878.1|30938.9|30874|30946.5|30878.1|30938.4|30871.1|15
1642131610000|2022-01-14 03:40:10|30944.6|30872.4|30942.5|30872.8|30945.1|30879.1|30941.9|30872.4|17
1642131620000|2022-01-14 03:40:20|30942.3|30872|30945.2|30872.1|30945.2|30873.9|30941.7|30870.3|12
1642131630000|2022-01-14 03:40:30|30944.7|30871.5|30942.9|30875.6|30947|30875.6|30942.9|30870.5|15
1642131640000|2022-01-14 03:40:40|30942.7|30875.5|30942.1|30873|30944.4|30877.1|30942.1|30871.1|11
1642131650000|2022-01-14 03:40:50|30941.6|30870.3|30939.4|30878.3|30944.6|30878.3|30939.4|30870.3|6
1642131660000|2022-01-14 03:41:00|30939.3|30875.4|30943.5|30879.5|30947|30879.5|30939.3|30871.1|12
1642131670000|2022-01-14 03:41:10|30945.6|30877.7|30943.4|30874.8|30945.6|30877.7|30942.2|30871.2|11
1642131680000|2022-01-14 03:41:20|30944.1|30876.6|30942.9|30876|30946.5|30876.6|30942.9|30873.3|13
1642131690000|2022-01-14 03:41:30|30943.4|30875.5|30946.5|30870.9|30946.5|30875.9|30942.8|30870|15
1642131700000|2022-01-14 03:41:40|30945.1|30869.8|30948.1|30875.9|30948.1|30876|30941.4|30868.8|11
1642131710000|2022-01-14 03:41:50|30947.8|30872.7|30944.7|30871.8|30947.8|30876.5|30940.5|30869.9|22
1642131720000|2022-01-14 03:42:00|30946.3|30873.2|30942.6|30879.1|30946.3|30879.1|30940.4|30872.5|16
1642131730000|2022-01-14 03:42:10|30944.6|30877|30945|30875.7|30948.6|30880|30943.8|30872.3|16
1642131740000|2022-01-14 03:42:20|30946.2|30875.9|30943.3|30875.2|30946.2|30876.1|30942.8|30871.7|15
1642131750000|2022-01-14 03:42:30|30943.7|30874.9|30944.7|30874.4|30947.5|30876.8|30943.7|30869|18
1642131760000|2022-01-14 03:42:40|30945.1|30875.6|30945.5|30872.8|30947.2|30875.6|30944.9|30871.3|13
1642131770000|2022-01-14 03:42:50|30944.4|30871.3|30940.4|30878.2|30945.3|30878.2|30940.4|30870.6|11
1642131780000|2022-01-14 03:43:00|30945.3|30879.3|30948.5|30874.6|30948.5|30879.3|30942.4|30870.8|21
1642131790000|2022-01-14 03:43:10|30945|30875.4|30945|30875.8|30947|30876.3|30944.4|30873.1|24
1642131800000|2022-01-14 03:43:20|30945.3|30876|30945.2|30874|30946.7|30876.5|30944.7|30873.3|21
1642131810000|2022-01-14 03:43:30|30945.5|30872.6|30945.6|30870.9|30947.7|30874.8|30944.5|30870.7|25
1642131820000|2022-01-14 03:43:40|30944.5|30869.8|30944.4|30871.4|30947|30876.9|30944.2|30869.7|11
1642131830000|2022-01-14 03:43:50|30945|30876.4|30944.6|30871.8|30947|30876.5|30940.7|30871.2|22
1642131840000|2022-01-14 03:44:00|30945.4|30872.6|30943.3|30869.9|30946.6|30878.1|30941.1|30866.3|34
1642131850000|2022-01-14 03:44:10|30943.5|30868.9|30942.8|30871.7|30945.7|30874.2|30941.6|30867.8|33
1642131860000|2022-01-14 03:44:20|30942.7|30871.3|30941.3|30873.6|30944.3|30873.8|30941.3|30871|26
1642131870000|2022-01-14 03:44:30|30941.5|30873.8|30945.8|30872.2|30947|30877.8|30939|30866.2|30
1642131880000|2022-01-14 03:44:40|30946.4|30872.1|30943.6|30869.8|30946.4|30874.7|30942.6|30868.3|29
1642131890000|2022-01-14 03:44:50|30943.3|30869.4|30943.9|30874|30948.9|30874.2|30943.3|30868.7|20
1642131900000|2022-01-14 03:45:00|30944.1|30872.9|30942|30869.2|30945.9|30874|30941.7|30868.3|21
1642131910000|2022-01-14 03:45:10|30945.8|30870.2|30945.9|30870.2|30946.6|30872.3|30943.2|30868.6|23
1642131920000|2022-01-14 03:45:20|30945.8|30870.3|30945.2|30870.5|30945.9|30873.1|30942.6|30867.6|19
1642131930000|2022-01-14 03:45:30|30945.5|30870.8|30942.8|30872.3|30945.5|30872.3|30942.8|30869.2|13
1642131940000|2022-01-14 03:45:40|30941|30872.6|30941.4|30861.8|30946|30875.9|30938|30857|16
1642131950000|2022-01-14 03:45:50|30942.4|30869|30941.4|30861.8|30946.6|30869|30941.4|30861.8|8
1642131960000|2022-01-14 03:46:00|30941.5|30866.6|30942.3|30872.5|30945.7|30872.5|30941.4|30864.4|12
1642131970000|2022-01-14 03:46:10|30944.1|30871.4|30942.6|30869|30944.1|30871.4|30939.9|30865.8|15
1642131980000|2022-01-14 03:46:20|30944.3|30869.1|30944.8|30870.1|30944.9|30872.8|30941.9|30867.2|14
1642131990000|2022-01-14 03:46:30|30944.3|30870.5|30943.7|30875|30945.2|30875.1|30937.8|30869.7|15
1642132000000|2022-01-14 03:46:40|30939.3|30874.7|30941.6|30870.4|30944.1|30878.7|30939.3|30864.4|9
1642132010000|2022-01-14 03:46:50|30940.6|30874.3|30938|30871|30940.6|30874.3|30937.1|30867.1|6
1642132020000|2022-01-14 03:47:00|30940.5|30871.3|30942.1|30871.3|30947.2|30871.6|30940.5|30866.2|14
1642132030000|2022-01-14 03:47:10|30942.5|30872.8|30943.1|30871|30947.9|30872.9|30940.5|30865.1|11
1642132040000|2022-01-14 03:47:20|30941.6|30872|30943.6|30871.2|30943.6|30872.4|30940.9|30867.8|13
1642132050000|2022-01-14 03:47:30|30943.3|30870|30945.8|30865.7|30950|30877.9|30942.6|30865.7|16
1642132060000|2022-01-14 03:47:40|30951.8|30867.9|30945.2|30868.3|30951.8|30870|30943.1|30863.5|18
1642132070000|2022-01-14 03:47:50|30945.4|30868.1|30943.8|30878.8|30946.5|30882|30938.4|30867|13
1642132080000|2022-01-14 03:48:00|30942.4|30880.1|30942.1|30875.4|30942.4|30880.1|30940.6|30869.3|8
1642132090000|2022-01-14 03:48:10|30942.5|30875.2|30946.9|30870.4|30947.5|30875.2|30942.5|30867.6|13
1642132100000|2022-01-14 03:48:20|30945.7|30869.6|30945.8|30872.1|30945.8|30872.1|30944.7|30869.6|7
1642132110000|2022-01-14 03:48:30|30948.9|30872.4|30940.6|30874.2|30949.4|30880|30940.6|30870.5|15
1642132120000|2022-01-14 03:48:40|30951.6|30872.7|30947.4|30874.5|30951.6|30881.2|30943.6|30864.5|5
1642132130000|2022-01-14 03:48:50|30941|30878.4|30942.1|30874.6|30947|30879.9|30940.7|30870.6|12
1642132140000|2022-01-14 03:49:00|30942|30876.7|30945.6|30868.4|30945.6|30876.7|30942|30868.2|9
1642132150000|2022-01-14 03:49:10|30944|30870.7|30945.2|30870|30946.5|30870.8|30943.6|30868.6|14
1642132160000|2022-01-14 03:49:20|30945.6|30870.5|30946.4|30865|30949.3|30875.4|30940.9|30865|13
1642132170000|2022-01-14 03:49:30|30945.4|30864.8|30947.8|30867.5|30950|30873.3|30945.2|30864.8|11
1642132180000|2022-01-14 03:49:40|30947.2|30871.3|30945.2|30876.7|30950.7|30876.7|30941|30860|12
1642132190000|2022-01-14 03:49:50|30943|30868.4|30946.8|30871.7|30947|30872.1|30943|30868.4|10
1642132200000|2022-01-14 03:50:00|30946.5|30871.4|30943.2|30872.7|30946.7|30872.7|30942.2|30870|18
1642132210000|2022-01-14 03:50:10|30942.4|30872.9|30948|30868.9|30948|30873.9|30942.3|30867|18
1642132220000|2022-01-14 03:50:20|30946.8|30873.6|30942.9|30872.1|30946.8|30877.1|30939.5|30868.6|10
1642132230000|2022-01-14 03:50:30|30941.9|30868.1|30944.6|30869.8|30944.7|30869.9|30941.9|30867.2|12
1642132240000|2022-01-14 03:50:40|30941.9|30873.3|30944.6|30865.7|30950.6|30879.8|30939.4|30865.7|10
1642132250000|2022-01-14 03:50:50|30943.2|30863.6|30944.8|30869.3|30947.9|30871.1|30943.2|30863.6|9
1642132260000|2022-01-14 03:51:00|30946.5|30872.9|30942.3|30872.5|30946.5|30876.6|30941.3|30871.1|20
1642132270000|2022-01-14 03:51:10|30942.5|30872.7|30946.8|30869.4|30949.7|30872.7|30942.5|30865.1|16
1642132280000|2022-01-14 03:51:20|30945.4|30868|30944.6|30868.2|30947|30873.3|30943.2|30865.8|12
1642132290000|2022-01-14 03:51:30|30946.1|30866.8|30940.6|30874.7|30946.7|30874.7|30940.6|30866.8|16
1642132300000|2022-01-14 03:51:40|30947|30873.1|30946.2|30870.7|30949.4|30874.9|30945.3|30869.8|15
1642132310000|2022-01-14 03:51:50|30945.7|30870.2|30947|30871.4|30947.2|30874.6|30945|30870.2|9
1642132320000|2022-01-14 03:52:00|30946.7|30871.1|30947.2|30874|30947.2|30874|30944.3|30870.6|9
1642132330000|2022-01-14 03:52:10|30946.7|30873.5|30944.1|30868.5|30953.2|30877.7|30941.3|30861.3|17
1642132340000|2022-01-14 03:52:20|30946.1|30872.8|30945.5|30871.5|30949.5|30874|30944.9|30867.8|12
1642132350000|2022-01-14 03:52:30|30945.7|30874.9|30942.7|30872.3|30945.7|30879|30940.5|30871.8|8
1642132360000|2022-01-14 03:52:40|30943|30875.9|30945.1|30873.1|30945.1|30876.3|30942.8|30872.3|10
1642132370000|2022-01-14 03:52:50|30944.7|30872.8|30948.5|30870.8|30949.3|30876.4|30942.4|30867.7|13
1642132380000|2022-01-14 03:53:00|30948.1|30870.3|30947.1|30869|30949.9|30872.7|30946.3|30868|14
1642132390000|2022-01-14 03:53:10|30948.4|30869.9|30947.4|30875.6|30950.8|30875.6|30946.9|30868.2|13
1642132400000|2022-01-14 03:53:20|30947.2|30873.9|30945.2|30870.7|30947.9|30878.2|30941.1|30870.7|17
1642132410000|2022-01-14 03:53:30|30944.7|30874.3|30947.8|30873.9|30949.6|30874.3|30944|30870.3|9
1642132420000|2022-01-14 03:53:40|30947.7|30873.7|30943.5|30872.8|30948.5|30877.7|30942.1|30871.7|9
1642132430000|2022-01-14 03:53:50|30943.3|30872.2|30948|30872|30950.7|30873.8|30942.8|30869.8|13
1642132440000|2022-01-14 03:54:00|30948.2|30871.2|30946|30872.5|30950.9|30881.6|30942.4|30865.5|11
1642132450000|2022-01-14 03:54:10|30945.2|30866.9|30947.8|30873.5|30951.7|30877|30943.3|30866.9|13
1642132460000|2022-01-14 03:54:20|30947|30871.9|30948.4|30872.1|30948.4|30873.6|30945|30870.6|11
1642132470000|2022-01-14 03:54:30|30948.5|30873.4|30951|30874.6|30951|30876.2|30945.5|30873.2|20
1642132480000|2022-01-14 03:54:40|30950.9|30873.8|30944.8|30875.5|30950.9|30878.9|30944.8|30873.6|20
1642132490000|2022-01-14 03:54:50|30946.6|30875.9|30945.2|30874.5|30947.1|30877.7|30945.2|30874.4|7
1642132500000|2022-01-14 03:55:00|30944.4|30873.5|30947.5|30872.5|30947.6|30876.3|30944.4|30872.5|15
1642132510000|2022-01-14 03:55:10|30947.6|30871.4|30947.5|30874.8|30948.6|30874.9|30947.5|30871.4|6
1642132520000|2022-01-14 03:55:20|30946.5|30868|30945.9|30874.4|30950.6|30874.4|30940.9|30866.7|12
1642132530000|2022-01-14 03:55:30|30946|30878.3|30950.7|30875.8|30951.7|30878.3|30944.3|30870.4|19
1642132540000|2022-01-14 03:55:40|30948.7|30871.5|30944.4|30872.9|30951.2|30885|30943.1|30868|22
1642132550000|2022-01-14 03:55:50|30945.6|30877.9|30945.3|30871.6|30949.7|30877.9|30944.9|30871.6|9
1642132560000|2022-01-14 03:56:00|30946.2|30872.9|30948|30874.3|30948|30874.8|30945.3|30868|9
1642132570000|2022-01-14 03:56:10|30948.4|30875.2|30943.7|30866.5|30949.4|30880.7|30943.7|30866.5|14
1642132580000|2022-01-14 03:56:20|30945.5|30877.9|30950.5|30876|30952.2|30877.9|30945.3|30867.1|7
1642132590000|2022-01-14 03:56:30|30949.9|30874|30941.3|30881|30949.9|30881|30941.3|30874|6
1642132600000|2022-01-14 03:56:40|30942.6|30880.7|30947.7|30873.3|30949.5|30881|30942.6|30870.8|13
1642132610000|2022-01-14 03:56:50|30950.5|30873.9|30950.6|30879.2|30950.8|30879.2|30949.2|30872.1|10
1642132620000|2022-01-14 03:57:00|30949.4|30881|30943.3|30879.3|30949.4|30881|30942.7|30874.4|6
1642132630000|2022-01-14 03:57:10|30943.1|30879.4|30946.1|30874.9|30949|30881|30941.4|30874.7|12
1642132640000|2022-01-14 03:57:20|30944.7|30875.9|30942.6|30873.9|30946|30877.8|30942.6|30871.3|11
1642132650000|2022-01-14 03:57:30|30943.4|30876.7|30947.5|30879.2|30949.6|30879.2|30942.9|30874|6
1642132660000|2022-01-14 03:57:40|30946.3|30879.7|30946.3|30874.8|30949.1|30882|30944|30874.1|6
1642132670000|2022-01-14 03:57:50|30942.8|30879.5|30950.8|30877.4|30951|30881.7|30942.2|30872.8|26
1642132680000|2022-01-14 03:58:00|30949.5|30874.6|30945.5|30875.4|30949.5|30875.4|30945.3|30873.3|11
1642132690000|2022-01-14 03:58:10|30945.8|30875.7|30949.5|30872.7|30951.7|30878.2|30944.5|30872.7|5
1642132700000|2022-01-14 03:58:20|30949.1|30875.1|30949.4|30871.9|30950.9|30875.1|30946.5|30870|15
1642132710000|2022-01-14 03:58:30|30950.2|30874.9|30950.4|30871.8|30953|30879.3|30938.5|30869.2|19
1642132720000|2022-01-14 03:58:40|30946.1|30876.8|30947.4|30877.8|30950|30877.8|30946.1|30875|12
1642132730000|2022-01-14 03:58:50|30947.3|30877.6|30949.2|30873.2|30949.4|30881.8|30942.7|30870.8|10
1642132740000|2022-01-14 03:59:00|30948|30871.4|30949.2|30872.8|30949.8|30875.8|30945.6|30871.4|10
1642132750000|2022-01-14 03:59:10|30949.3|30870.7|30942.5|30872.5|30949.7|30877.8|30940.8|30869.6|11
1642132760000|2022-01-14 03:59:20|30948.2|30872.7|30948.7|30874.8|30948.7|30874.8|30945.4|30869.5|12
1642132770000|2022-01-14 03:59:30|30947.7|30875.8|30949.1|30879.2|30949.1|30879.4|30942.1|30870.5|9
1642132780000|2022-01-14 03:59:40|30944.9|30881.7|30947.5|30874.6|30949.6|30881.7|30944.9|30870.3|18
1642132790000|2022-01-14 03:59:50|30948.7|30872.7|30947.1|30870.2|30949.6|30876.7|30947.1|30870.2|9
1642132800000|2022-01-14 04:00:00|30948.4|30873.4|30944.7|30869.7|30949.9|30877.2|30944.7|30869.7|18
1642132810000|2022-01-14 04:00:10|30948.6|30871.2|30945|30874.2|30949.3|30877|30945|30869.7|16
1642132820000|2022-01-14 04:00:20|30944.9|30872.7|30946.5|30873|30947.9|30874.7|30944.9|30872.7|12
1642132830000|2022-01-14 04:00:30|30946.8|30873.3|30946.6|30875.6|30949.4|30877.2|30943.4|30870.1|19
1642132840000|2022-01-14 04:00:40|30946.8|30873.6|30945.5|30873.7|30947.3|30878.4|30945.5|30873.2|8
1642132850000|2022-01-14 04:00:50|30945.9|30875.7|30945.9|30872.1|30949.1|30875.7|30945.5|30871.7|14
1642132860000|2022-01-14 04:01:00|30945.5|30871.7|30939.7|30873.6|30947.5|30873.6|30939.7|30869.9|8
1642132870000|2022-01-14 04:01:10|30946|30873.3|30943.7|30870.9|30946|30874|30943.4|30870|12
1642132880000|2022-01-14 04:01:20|30943.6|30870|30946.3|30873.8|30947.5|30875.9|30940.5|30870|11
1642132890000|2022-01-14 04:01:30|30944.5|30869.1|30947.9|30871.6|30948.1|30875.6|30943.5|30869|11
1642132900000|2022-01-14 04:01:40|30945.4|30869.1|30948.9|30868.6|30950.1|30872.2|30944.5|30867.4|12
1642132910000|2022-01-14 04:01:50|30948.7|30870.3|30940.9|30877.5|30949.9|30877.5|30940.9|30870.2|12
1642132920000|2022-01-14 04:02:00|30947.2|30878.3|30946.4|30873.1|30947.2|30878.7|30943.1|30869|10
1642132930000|2022-01-14 04:02:10|30944.4|30867.7|30945.5|30874|30949.6|30874|30944.4|30867.7|11
1642132940000|2022-01-14 04:02:20|30943.3|30877.6|30948.4|30873.7|30948.6|30877.6|30943.3|30872.5|12
1642132950000|2022-01-14 04:02:30|30948.1|30874.5|30945.9|30872.7|30949.1|30877.2|30945.9|30872.7|11
1642132960000|2022-01-14 04:02:40|30946.7|30877.2|30948.1|30873.4|30948.1|30877.2|30945.9|30869.9|9
1642132970000|2022-01-14 04:02:50|30947.7|30873|30943.6|30877.4|30947.9|30878.1|30943.1|30871.7|9
1642132980000|2022-01-14 04:03:00|30944.1|30877|30942.6|30870.9|30944.1|30878|30942.6|30870.9|7
1642132990000|2022-01-14 04:03:10|30943.3|30871.6|30945.1|30869.5|30949.4|30877.5|30943|30869.5|14
1642133000000|2022-01-14 04:03:20|30945.6|30873.2|30946.2|30870.6|30948.7|30878.4|30943.6|30866|6
1642133010000|2022-01-14 04:03:30|30945.9|30872.5|30945.9|30872.5|30946.5|30874.9|30945.6|30869.8|7
1642133020000|2022-01-14 04:03:40|30946.5|30874.9|30942.4|30872.8|30946.5|30875.4|30941.8|30870.8|8
1642133030000|2022-01-14 04:03:50|30942.9|30874.3|30944.2|30869|30944.9|30874.3|30942.9|30867.6|10
1642133040000|2022-01-14 04:04:00|30943.9|30867.6|30949.7|30872.5|30950|30872.9|30943.7|30866|9
1642133050000|2022-01-14 04:04:10|30949.6|30874.2|30946.4|30870.9|30949.6|30880.8|30940.9|30870.9|8
1642133060000|2022-01-14 04:04:20|30945|30869.2|30947.4|30870.1|30949.5|30876.3|30945|30869.2|11
1642133070000|2022-01-14 04:04:30|30946.9|30874.4|30944.9|30872.6|30948.4|30874.8|30943.8|30870|13
1642133080000|2022-01-14 04:04:40|30949.1|30870.2|30950.8|30870.1|30953.8|30876.5|30946.7|30865.8|6
1642133090000|2022-01-14 04:04:50|30949.7|30873.6|30946.5|30862.7|30951.6|30878.8|30940.7|30862.7|10
1642133100000|2022-01-14 04:05:00|30945.6|30870|30946|30874.3|30951.8|30876.2|30945.6|30866|11
1642133110000|2022-01-14 04:05:10|30947|30877.9|30944.2|30871.3|30950.2|30877.9|30944.2|30869.2|15
1642133120000|2022-01-14 04:05:20|30943.3|30869.5|30944.4|30871.8|30944.5|30873.8|30943.3|30869.5|6
1642133130000|2022-01-14 04:05:30|30947.4|30871.3|30942.4|30870.8|30947.4|30873.8|30941.9|30870|12
1642133140000|2022-01-14 04:05:40|30943.6|30873.6|30942|30871.7|30945|30877.3|30941.8|30870.3|7
1642133150000|2022-01-14 04:05:50|30942.4|30873.9|30942.5|30874.4|30943.9|30876.1|30939.9|30870.2|11
1642133160000|2022-01-14 04:06:00|30936.4|30886.4|30946.9|30871.6|30949.1|30886.4|30936.4|30864.3|13
1642133170000|2022-01-14 04:06:10|30945.8|30870.4|30947.6|30869.4|30949.8|30873.2|30945.8|30869.2|11
1642133180000|2022-01-14 04:06:20|30947.5|30870.8|30945|30876.1|30950.7|30876.1|30945|30869.4|10
1642133190000|2022-01-14 04:06:30|30946|30876.3|30948.6|30871|30951.2|30876.3|30943.6|30868.6|25
1642133200000|2022-01-14 04:06:40|30948.9|30871.4|30945.9|30872.4|30950|30876.6|30943.5|30869.8|26
1642133210000|2022-01-14 04:06:50|30945.7|30873.5|30947.2|30872.7|30950.1|30877.3|30945.1|30867.2|24
1642133220000|2022-01-14 04:07:00|30949.9|30872.2|30945.2|30874.2|30949.9|30875.2|30942.7|30870.3|17
1642133230000|2022-01-14 04:07:10|30945.5|30873.3|30946.8|30870.1|30947.7|30875.2|30945.2|30870.1|11
1642133240000|2022-01-14 04:07:20|30945.6|30869.5|30947.5|30871.7|30949.3|30871.8|30945.6|30869.1|21
1642133250000|2022-01-14 04:07:30|30948.8|30870.9|30948.9|30871.6|30949.8|30871.7|30948.2|30868.9|12
1642133260000|2022-01-14 04:07:40|30948|30869.9|30939.3|30875.1|30951.7|30875.1|30938.9|30860|11
1642133270000|2022-01-14 04:07:50|30937.9|30879.5|30944.9|30868.2|30948.1|30881.3|30937.9|30868.2|13
1642133280000|2022-01-14 04:08:00|30948.2|30869.9|30943.6|30872.4|30948.2|30875.7|30941.1|30868.8|15
1642133290000|2022-01-14 04:08:10|30943.5|30871.3|30946.3|30874.2|30946.8|30874.2|30943.5|30870|10
1642133300000|2022-01-14 04:08:20|30946.1|30866.9|30944.3|30864.3|30950.8|30878.9|30943.9|30864.3|11
1642133310000|2022-01-14 04:08:30|30954.2|30868.8|30946.9|30870.8|30954.2|30873|30946|30866.8|12
1642133320000|2022-01-14 04:08:40|30949.3|30872|30944.9|30871.9|30949.3|30875.4|30943.8|30867.8|12
1642133330000|2022-01-14 04:08:50|30947.5|30872.7|30945.6|30875.4|30948.9|30875.4|30942.1|30872.4|15
1642133340000|2022-01-14 04:09:00|30944.3|30876.4|30945.1|30873.3|30947.4|30876.4|30944.3|30872.2|19
1642133350000|2022-01-14 04:09:10|30945.8|30873.9|30948.1|30870.5|30950|30875.8|30945|30870.5|14
1642133360000|2022-01-14 04:09:20|30947.8|30874|30948.4|30877.4|30952.9|30880|30944.2|30874|34
1642133370000|2022-01-14 04:09:30|30948.8|30877.8|30948.8|30879.9|30950|30879.9|30946.4|30876.4|30
1642133380000|2022-01-14 04:09:40|30948.3|30878.6|30945.1|30880.5|30948.3|30881.4|30945.1|30878.6|29
1642133390000|2022-01-14 04:09:50|30944.8|30880.2|30946.7|30880.2|30947.1|30883.3|30944.5|30878.4|18
1642133400000|2022-01-14 04:10:00|30947.5|30879.4|30945.1|30879.5|30947.7|30881.1|30944.7|30877.3|15
1642133410000|2022-01-14 04:10:10|30944.5|30879.1|30946.3|30875.1|30950.5|30879.1|30943.8|30874.1|11
1642133420000|2022-01-14 04:10:20|30946.6|30878.2|30941.6|30876.1|30946.7|30881.5|30941.6|30875.2|7
1642133430000|2022-01-14 04:10:30|30943|30879.6|30946.9|30882.7|30947.4|30882.7|30942.6|30875.5|9
1642133440000|2022-01-14 04:10:40|30949.1|30880.2|30946.3|30877.3|30949.1|30881.2|30944|30876.5|16
1642133450000|2022-01-14 04:10:50|30947.7|30877.5|30946.5|30877.2|30947.7|30879.7|30945.5|30877.2|11
1642133460000|2022-01-14 04:11:00|30946.2|30879.7|30949.2|30877.8|30949.2|30880.6|30946.2|30875.9|11
1642133470000|2022-01-14 04:11:10|30948.8|30877.4|30947.4|30875.3|30949.1|30877.7|30947.4|30875.1|7
1642133480000|2022-01-14 04:11:20|30947.7|30877.3|30943.2|30875.9|30947.7|30882.8|30942.5|30875.9|7
1642133490000|2022-01-14 04:11:30|30943.7|30877.8|30945.2|30878.1|30946.2|30881.2|30942.7|30874.8|8
1642133500000|2022-01-14 04:11:40|30944.3|30876|30942.3|30878.2|30945.2|30881.6|30940.6|30876|6
1642133510000|2022-01-14 04:11:50|30942.9|30879.8|30946.4|30875.7|30947.5|30879.8|30942.9|30875.7|11
1642133520000|2022-01-14 04:12:00|30946.1|30878.8|30951.1|30879.6|30951.9|30879.6|30946.1|30876.3|8
1642133530000|2022-01-14 04:12:10|30950.1|30878.3|30948|30869.9|30951.5|30885.2|30941.1|30869.9|11
1642133540000|2022-01-14 04:12:20|30944.6|30868.8|30948|30872.2|30953|30881.1|30942|30868.8|15
1642133550000|2022-01-14 04:12:30|30941.7|30882.6|30945.7|30882.5|30947.5|30882.6|30941.7|30877|8
1642133560000|2022-01-14 04:12:40|30944.5|30876.6|30948.2|30878.7|30948.2|30879.4|30944.5|30875.6|9
1642133570000|2022-01-14 04:12:50|30948|30878.3|30943.8|30878.9|30948.1|30882|30942.6|30877.2|11
1642133580000|2022-01-14 04:13:00|30944.6|30883.7|30945.7|30880.1|30945.7|30883.7|30941.6|30876.3|14
1642133590000|2022-01-14 04:13:10|30946.2|30878.4|30951.1|30878.5|30951.1|30880.6|30945.6|30873.9|16
1642133600000|2022-01-14 04:13:20|30950.5|30879.9|30948.1|30882.4|30950.7|30886.4|30947.9|30879.9|26
1642133610000|2022-01-14 04:13:30|30949|30880.5|30950.3|30879.8|30951.1|30883.3|30949|30879.8|15
1642133620000|2022-01-14 04:13:40|30948.5|30879|30949|30879.1|30949.8|30881.5|30948.2|30879|8
1642133630000|2022-01-14 04:13:50|30947.5|30878.7|30946.2|30879.2|30949.3|30882.5|30946.2|30876.9|15
1642133640000|2022-01-14 04:14:00|30946.7|30879.8|30948.3|30878.5|30951.3|30885.2|30944.2|30877.1|23
1642133650000|2022-01-14 04:14:10|30949.6|30879.8|30947.1|30879.2|30950.8|30880.9|30946.4|30876|15
1642133660000|2022-01-14 04:14:20|30947.4|30877.9|30944.9|30882.7|30947.4|30883.7|30943.5|30877.9|7
1642133670000|2022-01-14 04:14:30|30945.9|30884.4|30948.1|30881|30949.8|30884.4|30945.9|30879.9|25
1642133680000|2022-01-14 04:14:40|30948|30880.7|30949.6|30878.1|30950.1|30880.7|30947.5|30877.8|15
1642133690000|2022-01-14 04:14:50|30950.6|30877.8|30947|30878.7|30950.6|30882.2|30943|30873.3|12
1642133700000|2022-01-14 04:15:00|30946.6|30882.5|30944.2|30878|30948.7|30883.6|30943.8|30878|10
1642133710000|2022-01-14 04:15:10|30942.1|30882.2|30948.4|30878.9|30948.6|30882.2|30942.1|30878|8
1642133720000|2022-01-14 04:15:20|30948.2|30878.7|30946.3|30875.9|30948.2|30880.2|30944.7|30875.9|16
1642133730000|2022-01-14 04:15:30|30946.9|30877.4|30945.8|30877.9|30947.9|30879.6|30945.8|30877.1|7
1642133740000|2022-01-14 04:15:40|30944.1|30880.3|30948.4|30878.7|30948.4|30880.3|30942|30877.4|10
1642133750000|2022-01-14 04:15:50|30947.9|30877.1|30947.7|30879.2|30947.9|30880.8|30947.5|30877.1|5
1642133760000|2022-01-14 04:16:00|30939.3|30884.6|30940|30881.5|30940|30888.2|30938.2|30879.2|6
1642133770000|2022-01-14 04:16:10|30943.4|30881.2|30945.9|30876.5|30947.2|30881.6|30943.2|30875.4|20
1642133780000|2022-01-14 04:16:20|30946.2|30876.2|30944.2|30874.5|30946.2|30877.5|30943.3|30874.5|19
1642133790000|2022-01-14 04:16:30|30944.3|30875.4|30940.4|30877.5|30944.3|30879.2|30940.4|30874.2|15
1642133800000|2022-01-14 04:16:40|30941.1|30876.6|30942.7|30872.6|30943.2|30877.3|30940.3|30872.6|12
1642133810000|2022-01-14 04:16:50|30943.1|30872.4|30942.7|30868.1|30944.7|30874.5|30941.8|30868.1|13
1642133820000|2022-01-14 04:17:00|30943|30872|30944|30870.2|30944.7|30873|30941|30867.9|10
1642133830000|2022-01-14 04:17:10|30944.1|30875.4|30942.2|30874.2|30944.1|30875.9|30938.5|30869.2|8
1642133840000|2022-01-14 04:17:20|30938.3|30879.6|30943.8|30874.9|30943.8|30879.6|30938.3|30871.9|8
1642133850000|2022-01-14 04:17:30|30943.1|30878.2|30943.4|30875.1|30944.4|30878.2|30940.7|30872.6|13
1642133860000|2022-01-14 04:17:40|30940|30877.9|30946.8|30876.6|30946.8|30877.9|30940|30873|10
1642133870000|2022-01-14 04:17:50|30945.9|30875|30945.6|30872.7|30946.8|30876.9|30943.6|30872.3|10
1642133880000|2022-01-14 04:18:00|30946.8|30874|30941.1|30869.3|30946.8|30878.9|30937|30863|21
1642133890000|2022-01-14 04:18:10|30944.3|30869.4|30940.7|30873.4|30945.5|30877.8|30939.4|30868.9|16
1642133900000|2022-01-14 04:18:20|30943|30872.8|30939.9|30869.9|30943|30873.5|30939.9|30869.9|18
1642133910000|2022-01-14 04:18:30|30940.1|30871.6|30940.1|30873.2|30941|30875.7|30937.7|30870.3|11
1642133920000|2022-01-14 04:18:40|30940.8|30872.9|30940.5|30866.7|30944.9|30876.8|30934|30860|16
1642133930000|2022-01-14 04:18:50|30939.5|30866|30940.6|30867.6|30941.8|30870.7|30938.2|30866|15
1642133940000|2022-01-14 04:19:00|30939.6|30866.9|30938.1|30870.2|30939.6|30872.8|30936.1|30866.1|11
1642133950000|2022-01-14 04:19:10|30936.8|30869.4|30942.5|30870.6|30942.5|30872.3|30936.8|30867.3|20
1642133960000|2022-01-14 04:19:20|30942.4|30869.9|30939|30871.1|30943.3|30872.5|30936|30868.4|21
1642133970000|2022-01-14 04:19:30|30940|30869.8|30940.2|30869.1|30944.5|30875.9|30939.8|30868|18
1642133980000|2022-01-14 04:19:40|30943|30875.4|30946.6|30869|30949.3|30879.4|30939.8|30867.4|13
1642133990000|2022-01-14 04:19:50|30945.1|30868|30944.1|30869.2|30946.2|30871.9|30942.9|30867.9|11
1642134000000|2022-01-14 04:20:00|30943.5|30874|30943.4|30869.9|30945.8|30879.7|30939|30868.6|19
1642134010000|2022-01-14 04:20:10|30942.1|30868.6|30940.2|30870.3|30943.7|30876.4|30937.5|30868.6|11
1642134020000|2022-01-14 04:20:20|30940.6|30870.7|30940.7|30870.8|30940.7|30873.8|30939.4|30870.7|7
1642134030000|2022-01-14 04:20:30|30940.8|30874.6|30941.9|30871|30943.7|30874.6|30939.2|30870.3|15
1642134040000|2022-01-14 04:20:40|30942.7|30872.2|30938.8|30873.3|30942.7|30875.1|30935|30870|16
1642134050000|2022-01-14 04:20:50|30939.7|30875|30936.5|30873.3|30939.7|30876.8|30935.6|30870.9|18
1642134060000|2022-01-14 04:21:00|30935.8|30872.4|30941|30874.2|30941|30874.2|30935.8|30870.7|9
1642134070000|2022-01-14 04:21:10|30941.5|30876.1|30939.5|30870.7|30941.5|30876.6|30936.9|30870.7|10
1642134080000|2022-01-14 04:21:20|30939.8|30874.2|30940.2|30869.2|30941|30874.8|30938.7|30868.8|11
1642134090000|2022-01-14 04:21:30|30941|30872.8|30941.8|30871.2|30942.1|30877.2|30936.6|30864.3|29
1642134100000|2022-01-14 04:21:40|30941.4|30869.3|30938.1|30875.8|30945.1|30886.4|30937.4|30866|30
1642134110000|2022-01-14 04:21:50|30936.5|30876.8|30937.8|30868.9|30943.2|30879.7|30935.8|30868.9|26
1642134120000|2022-01-14 04:22:00|30938.8|30873.1|30941.3|30872|30941.9|30873.1|30938.3|30868.4|22
1642134130000|2022-01-14 04:22:10|30940.3|30870|30940.7|30869.2|30941.5|30871.5|30940.1|30869|14
1642134140000|2022-01-14 04:22:20|30939.1|30868.9|30937.3|30873.1|30939.1|30873.1|30936.4|30868.9|10
1642134150000|2022-01-14 04:22:30|30938|30872.5|30937.5|30867.9|30939.1|30872.5|30936.7|30863.7|9
1642134160000|2022-01-14 04:22:40|30937.3|30866|30939.4|30868.8|30941.2|30870.1|30937.1|30864.9|13
1642134170000|2022-01-14 04:22:50|30940.3|30870.3|30940.6|30871.4|30940.6|30872.1|30935.6|30867.2|17
1642134180000|2022-01-14 04:23:00|30940.5|30871|30938.6|30868.9|30940.5|30874.5|30933|30864.1|34
1642134190000|2022-01-14 04:23:10|30937.5|30867|30936|30869.2|30940.7|30871.3|30935.6|30865|25
1642134200000|2022-01-14 04:23:20|30935.7|30870.4|30937.7|30862.9|30939.7|30873.4|30933|30862.9|18
1642134210000|2022-01-14 04:23:30|30937.4|30866.9|30938.7|30868.6|30940.7|30870.7|30937.2|30865.1|16
1642134220000|2022-01-14 04:23:40|30935.5|30871|30936.3|30868.1|30937.2|30871|30935.1|30867.2|13
1642134230000|2022-01-14 04:23:50|30934.6|30870.4|30937.1|30869.7|30943.6|30874.3|30933.2|30868|20
1642134240000|2022-01-14 04:24:00|30936.9|30869.4|30940.7|30872.6|30941.1|30873.9|30935.9|30866.2|23
1642134250000|2022-01-14 04:24:10|30938.6|30869.7|30938.1|30871.9|30940.5|30874.5|30937|30869.7|21
1642134260000|2022-01-14 04:24:20|30937.7|30871.5|30937.6|30869.3|30938.9|30873.4|30937.5|30869.3|13
1642134270000|2022-01-14 04:24:30|30937.8|30870.6|30933.4|30872.2|30937.8|30875.9|30932.9|30870.6|15
1642134280000|2022-01-14 04:24:40|30934.4|30874.4|30940.4|30868.4|30941.6|30874.4|30934.2|30868.4|14
1642134290000|2022-01-14 04:24:50|30941.6|30870.2|30940.3|30876.5|30942|30876.5|30939.2|30867.7|9
1642134300000|2022-01-14 04:25:00|30941.7|30886.2|30938.5|30867.9|30943.3|30886.2|30937.1|30866.8|22
1642134310000|2022-01-14 04:25:10|30941.2|30876.9|30940.6|30878.4|30941.3|30880.3|30937.9|30876.9|5
1642134320000|2022-01-14 04:25:20|30939.7|30877.3|30941.2|30869.5|30944.2|30878.5|30937.8|30869.5|21
1642134330000|2022-01-14 04:25:30|30942.7|30869.7|30937.8|30871.5|30942.7|30873.8|30937.8|30868.5|28
1642134340000|2022-01-14 04:25:40|30938.4|30872.7|30936.8|30870.1|30939.4|30874.2|30936.5|30870.1|15
1642134350000|2022-01-14 04:25:50|30937.2|30869.9|30936.8|30867.7|30939|30871.9|30936.8|30867.7|10
1642134360000|2022-01-14 04:26:00|30936.6|30866.9|30935.4|30873.3|30939.8|30874.7|30933.5|30866|24
1642134370000|2022-01-14 04:26:10|30933.2|30867.1|30935.4|30864.1|30939|30869.2|30933.2|30859.8|15
1642134380000|2022-01-14 04:26:20|30935.8|30865.7|30934.2|30870.9|30936.5|30875.5|30932|30865.7|13
1642134390000|2022-01-14 04:26:30|30932|30871.8|30937.6|30870.2|30940.2|30875.6|30932|30867.7|9
1642134400000|2022-01-14 04:26:40|30936.8|30868.8|30935.1|30870.3|30936.8|30872.2|30934.2|30867.2|10
1642134410000|2022-01-14 04:26:50|30935.9|30871.2|30936.4|30866.7|30940.3|30871.2|30935.9|30865.6|9
1642134420000|2022-01-14 04:27:00|30936.6|30868.1|30938.8|30870.4|30940.9|30875.5|30934.3|30864.8|18
1642134430000|2022-01-14 04:27:10|30940.2|30870.8|30932.9|30876.6|30940.2|30876.6|30930.4|30859|8
1642134440000|2022-01-14 04:27:20|30932.5|30867|30934.8|30865|30936.8|30868.5|30932.5|30865|9
1642134450000|2022-01-14 04:27:30|30935.5|30868.1|30936.2|30869.4|30936.2|30871.6|30933.6|30868.1|10
1642134460000|2022-01-14 04:27:40|30935.9|30868.3|30937.9|30865.6|30940.4|30868.6|30935.7|30863.9|11
1642134470000|2022-01-14 04:27:50|30932.8|30871|30933.2|30869.5|30939.3|30875|30931.2|30864.3|15
1642134480000|2022-01-14 04:28:00|30939.2|30874.1|30937.1|30871.5|30939.3|30875.4|30934.7|30868.5|18
1642134490000|2022-01-14 04:28:10|30935.2|30868.6|30935.7|30869.5|30936.8|30874.1|30933|30868.1|10
1642134500000|2022-01-14 04:28:20|30935|30869.2|30934.3|30869.5|30936.5|30872.2|30934.3|30869.2|8
1642134510000|2022-01-14 04:28:30|30935|30869.3|30936.2|30871.4|30938.3|30873|30935|30869.3|22
1642134520000|2022-01-14 04:28:40|30936.3|30870.8|30935.8|30867.7|30938.4|30871.8|30934.5|30866.4|11
1642134530000|2022-01-14 04:28:50|30935.1|30867|30939.1|30869|30940.2|30870|30935.1|30865.7|16
1642134540000|2022-01-14 04:29:00|30938.6|30869.8|30933.4|30871.7|30938.6|30873.7|30931.9|30869.1|16
1642134550000|2022-01-14 04:29:10|30933|30870.9|30933.1|30870|30934.3|30874.3|30933|30870|6
1642134560000|2022-01-14 04:29:20|30933.7|30871.3|30931.4|30868.7|30933.7|30874.6|30931.4|30868.7|7
1642134570000|2022-01-14 04:29:30|30935.3|30869|30933.7|30869.4|30935.3|30870.9|30933.7|30868.9|6
1642134580000|2022-01-14 04:29:40|30933.4|30864.7|30938|30868.2|30939.6|30874.7|30930.4|30860.9|11
1642134590000|2022-01-14 04:29:50|30936.2|30866.4|30937|30869.7|30939.8|30871.1|30932.5|30860.8|19
1642134600000|2022-01-14 04:30:00|30936.6|30868.7|30933.9|30869.6|30937.4|30873.1|30932.8|30866.4|16
1642134610000|2022-01-14 04:30:10|30933.5|30868.4|30938.5|30869.7|30940.7|30871.5|30933.5|30868.4|19
1642134620000|2022-01-14 04:30:20|30939.1|30869.6|30938.4|30870.1|30939.4|30871.7|30938|30869.3|12
1642134630000|2022-01-14 04:30:30|30937.7|30871.4|30936.2|30870.7|30938.3|30873.6|30933.9|30866.8|16
1642134640000|2022-01-14 04:30:40|30935.8|30869.3|30936.5|30871.2|30937.7|30872.3|30935.8|30868.6|11
1642134650000|2022-01-14 04:30:50|30940.2|30869.9|30940.3|30869.1|30944.1|30877.7|30934.3|30860.6|22
1642134660000|2022-01-14 04:31:00|30939.9|30869.3|30941.9|30869.9|30944.9|30876.3|30939.9|30868.1|16
1642134670000|2022-01-14 04:31:10|30941|30868.6|30937.3|30869.9|30941.7|30872.1|30937.3|30868.6|15
1642134680000|2022-01-14 04:31:20|30937.6|30870.4|30937.3|30872.2|30938.3|30875.3|30937.3|30870.4|7
1642134690000|2022-01-14 04:31:30|30942.7|30870.2|30941.3|30871.1|30946|30871.5|30941.2|30865.5|13
1642134700000|2022-01-14 04:31:40|30943.3|30867.9|30942.4|30871.5|30943.3|30871.5|30941.2|30867.9|5
1642134710000|2022-01-14 04:31:50|30943.1|30872.5|30937.5|30872.4|30943.2|30879.3|30935.6|30872.4|13
1642134720000|2022-01-14 04:32:00|30938|30873.5|30942.5|30872.9|30942.5|30873.5|30938|30867.7|23
1642134730000|2022-01-14 04:32:10|30941.8|30871.7|30943.9|30873.4|30945|30878.8|30938.6|30868.2|18
1642134740000|2022-01-14 04:32:20|30944|30876.5|30942.4|30872.2|30944.9|30877.8|30942.2|30870.5|12
1642134750000|2022-01-14 04:32:30|30943.1|30873.3|30945.6|30877.1|30945.8|30877.9|30940.7|30873.3|22
1642134760000|2022-01-14 04:32:40|30945.7|30873.6|30940.8|30876|30947.6|30879.1|30940.8|30871.7|13
1642134770000|2022-01-14 04:32:50|30941.8|30879|30942.1|30874.8|30942.4|30879|30939.8|30871.1|8
1642134780000|2022-01-14 04:33:00|30943.3|30874.3|30941.2|30873.3|30943.6|30876.6|30939.7|30872.3|16
1642134790000|2022-01-14 04:33:10|30941.7|30876.2|30941.2|30869.6|30941.8|30876.2|30939.7|30869.6|13
1642134800000|2022-01-14 04:33:20|30942.9|30875.2|30943.8|30875.4|30945.3|30877.5|30942.6|30873.3|11
1642134810000|2022-01-14 04:33:30|30944|30876.8|30940.1|30879.3|30944|30879.4|30938.3|30873.1|9
1642134820000|2022-01-14 04:33:40|30943.2|30875.4|30942.3|30871.5|30943.2|30875.4|30940.3|30870.3|10
1642134830000|2022-01-14 04:33:50|30941.3|30871.9|30941.9|30872.3|30941.9|30875.8|30940.2|30871|8
1642134840000|2022-01-14 04:34:00|30944.2|30874.2|30938.9|30876.1|30944.2|30877|30938.3|30873|12
1642134850000|2022-01-14 04:34:10|30941.7|30878.4|30940.1|30872.4|30943.9|30878.4|30940.1|30872.4|9
1642134860000|2022-01-14 04:34:20|30942.4|30872.2|30939.7|30875.4|30942.8|30875.4|30939.6|30871.7|8
1642134870000|2022-01-14 04:34:30|30938.9|30871.6|30943.8|30877.1|30943.8|30877.1|30938.6|30866.6|14
1642134880000|2022-01-14 04:34:40|30940.1|30866.9|30942.2|30871.7|30943.4|30873.6|30938.6|30866.8|8
1642134890000|2022-01-14 04:34:50|30941.5|30870.6|30937.9|30881.5|30942.5|30881.5|30935.9|30870.6|9
1642134900000|2022-01-14 04:35:00|30939.6|30877.7|30946.6|30874.6|30946.9|30877.7|30939.6|30872.5|9
1642134910000|2022-01-14 04:35:10|30941.6|30869.3|30942.4|30873.9|30943.9|30877.5|30940.9|30869.3|13
1642134920000|2022-01-14 04:35:20|30942.5|30873.8|30938.9|30870.6|30942.9|30876|30938.9|30870.6|7
1642134930000|2022-01-14 04:35:30|30940.8|30869.9|30940.7|30874.8|30943|30875.9|30940.5|30869.9|9
1642134940000|2022-01-14 04:35:40|30939.7|30871.8|30942.8|30875|30942.8|30875.5|30939.7|30871.8|8
1642134950000|2022-01-14 04:35:50|30941|30871.2|30938.8|30872.2|30942.7|30877.4|30937|30870.5|13
1642134960000|2022-01-14 04:36:00|30938|30871.7|30938.9|30874.4|30939.3|30876.5|30938|30871.7|6
1642134970000|2022-01-14 04:36:10|30938.8|30875.2|30942.2|30872.9|30943.4|30875.8|30938.5|30871.3|10
1642134980000|2022-01-14 04:36:20|30942.5|30873.2|30938.1|30872|30942.5|30879.7|30938|30872|11
1642134990000|2022-01-14 04:36:30|30938.8|30874|30944.1|30870.8|30944.2|30876.9|30938.8|30870.8|15
1642135000000|2022-01-14 04:36:40|30944|30874.8|30939.1|30870.1|30944|30878.4|30936.9|30869.3|14
1642135010000|2022-01-14 04:36:50|30938.1|30868.4|30940|30873.1|30940.5|30875|30938.1|30868.4|12
1642135020000|2022-01-14 04:37:00|30942.8|30870.4|30939|30875|30942.8|30881.2|30936|30870.4|13
1642135030000|2022-01-14 04:37:10|30939.3|30875.3|30943.5|30873.3|30944.1|30876.6|30939.3|30871.7|13
1642135040000|2022-01-14 04:37:20|30942.9|30872.6|30936.2|30884.4|30943.1|30884.4|30936.2|30871.2|8
1642135050000|2022-01-14 04:37:30|30938.4|30885.7|30941.3|30870.8|30943.6|30885.7|30938.4|30870.3|12
1642135060000|2022-01-14 04:37:40|30938.4|30875.9|30938.5|30873.1|30939.9|30879.1|30938.1|30873.1|6
1642135070000|2022-01-14 04:37:50|30940.3|30874.8|30940.2|30874.8|30942.8|30875.7|30939.7|30871.8|15
1642135080000|2022-01-14 04:38:00|30942.6|30874.7|30940.1|30874.2|30943.3|30877|30940.1|30873.2|14
1642135090000|2022-01-14 04:38:10|30937.9|30871.7|30940|30873.4|30941|30875|30937.9|30870.2|9
1642135100000|2022-01-14 04:38:20|30939.8|30876.7|30937.2|30872.4|30939.8|30878|30937.1|30872.4|6
1642135110000|2022-01-14 04:38:30|30939.7|30870.8|30938.8|30873.1|30940.2|30876.4|30937.1|30869.8|10
1642135120000|2022-01-14 04:38:40|30937.9|30872|30940.1|30869.9|30943.2|30872.6|30937.9|30869.9|10
1642135130000|2022-01-14 04:38:50|30939.7|30870.1|30939.9|30870.1|30941|30873|30939.1|30869.5|12
1642135140000|2022-01-14 04:39:00|30939.8|30870|30938.2|30870.3|30943.9|30873.2|30936|30859.3|19
1642135150000|2022-01-14 04:39:10|30935.4|30865.3|30933.5|30863.5|30938.1|30871.9|30933.5|30863.5|8
1642135160000|2022-01-14 04:39:20|30936.1|30868.3|30936.3|30871.8|30938.7|30871.8|30935.8|30868.1|12
1642135170000|2022-01-14 04:39:30|30935.3|30868.7|30936.5|30867|30938.7|30871.9|30935.1|30867|13
1642135180000|2022-01-14 04:39:40|30937|30867.4|30940.1|30865.9|30940.1|30875.9|30933|30863.1|12
1642135190000|2022-01-14 04:39:50|30937.1|30862.9|30932.3|30868.5|30937.1|30870.1|30932.3|30862.9|10
1642135200000|2022-01-14 04:40:00|30935.9|30867.1|30935.4|30869.3|30936.1|30871.9|30933.3|30864.2|14
1642135210000|2022-01-14 04:40:10|30937.3|30868.5|30936.6|30869.1|30937.3|30870.9|30935|30865.3|11
1642135220000|2022-01-14 04:40:20|30937.6|30868.4|30934.7|30866.7|30937.6|30870.5|30934.3|30866|14
1642135230000|2022-01-14 04:40:30|30934.6|30868.1|30934.6|30865.3|30934.9|30868.1|30932|30860|8
1642135240000|2022-01-14 04:40:40|30934.3|30863.3|30932.2|30867.8|30934.3|30871.3|30930.9|30862|8
1642135250000|2022-01-14 04:40:50|30933.3|30871.2|30934.2|30865.2|30936.8|30873.4|30930.8|30865|10
1642135260000|2022-01-14 04:41:00|30934.5|30866.8|30935.6|30869.2|30936.9|30871.5|30933.1|30864.7|14
1642135270000|2022-01-14 04:41:10|30934.7|30865.9|30934.6|30865.9|30937|30868.8|30934.6|30865.9|9
1642135280000|2022-01-14 04:41:20|30935.4|30867.6|30932.8|30861.7|30936.4|30876|30932.3|30857.6|12
1642135290000|2022-01-14 04:41:30|30938.7|30862.4|30938|30866.2|30938.7|30869.5|30934.4|30861.6|8
1642135300000|2022-01-14 04:41:40|30937.7|30865.8|30934.2|30867.2|30938.6|30870.1|30934.2|30862|13
1642135310000|2022-01-14 04:41:50|30934.3|30867.4|30933|30864.6|30935|30875.3|30933|30864.4|10
1642135320000|2022-01-14 04:42:00|30938.2|30870.2|30937.2|30869|30938.2|30871.8|30935.4|30866.8|9
1642135330000|2022-01-14 04:42:10|30936.1|30870.3|30936.6|30870.1|30936.9|30872.2|30935.5|30868.3|10
1642135340000|2022-01-14 04:42:20|30936.2|30869.1|30935.9|30870.2|30936.3|30870.2|30934.3|30866.5|11
1642135350000|2022-01-14 04:42:30|30935|30874.3|30939.4|30865.1|30939.4|30879.1|30934.4|30865.1|9
1642135360000|2022-01-14 04:42:40|30937.5|30863.4|30937.3|30869.9|30939.2|30869.9|30934.1|30863.4|11
1642135370000|2022-01-14 04:42:50|30936.7|30872.3|30934.2|30867.5|30936.7|30872.3|30932.3|30864.2|9
1642135380000|2022-01-14 04:43:00|30934|30866.4|30933.7|30865.7|30936.6|30868.4|30932.8|30862.7|15
1642135390000|2022-01-14 04:43:10|30933.3|30861.2|30937.5|30865.2|30937.7|30865.9|30933.3|30861.2|5
1642135400000|2022-01-14 04:43:20|30930.9|30867.7|30931.3|30862.6|30931.4|30868.8|30930.9|30862.6|7
1642135410000|2022-01-14 04:43:30|30933.6|30865.6|30938.4|30866.3|30938.4|30868.1|30932.2|30865.3|5
1642135420000|2022-01-14 04:43:40|30932.7|30867.6|30933.1|30866.4|30933.4|30867.6|30930.8|30862.5|9
1642135430000|2022-01-14 04:43:50|30933.6|30868.1|30931.8|30870.3|30933.7|30871.2|30930|30868.1|4
1642135440000|2022-01-14 04:44:00|30936.6|30871.5|30934.2|30865.8|30936.6|30871.5|30931.4|30865.1|12
1642135450000|2022-01-14 04:44:10|30933.9|30866.9|30935.5|30864.8|30935.5|30866.9|30932.7|30864.8|6
1642135460000|2022-01-14 04:44:20|30933.8|30865.9|30933.3|30865.1|30934.9|30866.7|30933.2|30864.1|10
1642135470000|2022-01-14 04:44:30|30935.8|30863.8|30936.5|30864.6|30938.5|30867.3|30935.4|30863.8|6
1642135480000|2022-01-14 04:44:40|30929.9|30870.7|30929.2|30866|30932.8|30872.5|30929.2|30861.9|6
1642135490000|2022-01-14 04:44:50|30930.4|30868.1|30937.1|30864.4|30937.1|30868.1|30930.4|30862.4|18
1642135500000|2022-01-14 04:45:00|30935.8|30863.6|30933.9|30864|30936.4|30864.9|30933.5|30862.7|20
1642135510000|2022-01-14 04:45:10|30934.6|30863.4|30934.1|30864|30934.7|30865.4|30932.2|30863|19
1642135520000|2022-01-14 04:45:20|30933|30863.1|30935.1|30862.8|30935.1|30863.9|30932.8|30862.7|11
1642135530000|2022-01-14 04:45:30|30935.2|30862.9|30937.4|30865.1|30943|30870.3|30930.9|30859.9|16
1642135540000|2022-01-14 04:45:40|30934.1|30861.1|30934.9|30866.9|30936.4|30868.4|30933.9|30861.1|16
1642135550000|2022-01-14 04:45:50|30934.3|30866.3|30934.2|30870|30934.5|30870|30934|30866.2|5
1642135560000|2022-01-14 04:46:00|30936.9|30869.1|30936.7|30865.9|30938.2|30869.1|30935.9|30863.2|16
1642135570000|2022-01-14 04:46:10|30936.8|30864.9|30936.3|30867.3|30937.8|30871.3|30932.9|30864.5|17
1642135580000|2022-01-14 04:46:20|30937.3|30868.3|30940.3|30867.2|30940.3|30870.5|30933.3|30862.4|10
1642135590000|2022-01-14 04:46:30|30938|30869.5|30932.8|30878.8|30940.5|30878.8|30932.8|30868|11
1642135600000|2022-01-14 04:46:40|30933.3|30866.3|30937.4|30866.4|30937.4|30870|30933.3|30865.4|5
1642135610000|2022-01-14 04:46:50|30936.5|30866.5|30936.9|30866.7|30937.5|30869.1|30936.5|30865.5|9
1642135620000|2022-01-14 04:47:00|30937.8|30867.1|30933.6|30862.2|30939.9|30871.2|30933.6|30862.2|12
1642135630000|2022-01-14 04:47:10|30934.9|30868.7|30933.9|30863.5|30934.9|30868.7|30933.9|30863.5|5
1642135640000|2022-01-14 04:47:20|30934.9|30868.7|30934.1|30864.7|30935.2|30870.3|30934.1|30864.7|4
1642135650000|2022-01-14 04:47:30|30934.5|30866.6|30939.1|30870.8|30940.6|30880.6|30933.8|30866.3|19
1642135660000|2022-01-14 04:47:40|30937.7|30867.7|30940.7|30870.9|30940.7|30871.5|30937.3|30867.7|12
1642135670000|2022-01-14 04:47:50|30938.4|30868.9|30940.9|30871.7|30940.9|30872.7|30938.4|30868.3|9
1642135680000|2022-01-14 04:48:00|30940.1|30872.7|30937.9|30868.7|30944.2|30873.9|30933.8|30868|18
1642135690000|2022-01-14 04:48:10|30937.3|30869|30937.2|30864.6|30943.1|30871|30935.5|30864.6|16
1642135700000|2022-01-14 04:48:20|30937.4|30867.6|30934.4|30871.6|30940.8|30871.8|30933.5|30863.3|14
1642135710000|2022-01-14 04:48:30|30934.3|30870.1|30941.1|30869.5|30941.1|30870.5|30934.3|30866.4|10
1642135720000|2022-01-14 04:48:40|30937.6|30865.9|30941.1|30869|30943.2|30870.3|30937.6|30865|15
1642135730000|2022-01-14 04:48:50|30940.2|30867.2|30940.2|30868.2|30940.6|30868.2|30939.8|30866.3|8
1642135740000|2022-01-14 04:49:00|30935.9|30862.8|30940.4|30867.5|30942.8|30869.7|30935.9|30862.8|12
1642135750000|2022-01-14 04:49:10|30940.8|30868.7|30938.2|30862.9|30941.3|30869.8|30938.2|30862.9|11
1642135760000|2022-01-14 04:49:20|30938.3|30861.7|30934.1|30868.7|30938.3|30873.2|30932.9|30861.7|12
1642135770000|2022-01-14 04:49:30|30939.5|30866.1|30942.3|30868|30942.3|30871.4|30938|30864.6|10
1642135780000|2022-01-14 04:49:40|30941.6|30868.7|30939.2|30870.1|30942|30870.1|30938.3|30864.2|12
1642135790000|2022-01-14 04:49:50|30939.4|30869.9|30936.6|30864|30939.4|30869.9|30935.6|30864|9
1642135800000|2022-01-14 04:50:00|30942.4|30865.8|30936.2|30867.9|30942.9|30870.9|30936.2|30865.6|13
1642135810000|2022-01-14 04:50:10|30935.7|30865.6|30934.6|30870.8|30937.1|30870.8|30934.6|30864.5|9
1642135820000|2022-01-14 04:50:20|30934.8|30868.3|30934.5|30871.5|30935.6|30871.5|30934.5|30867.6|5
1642135830000|2022-01-14 04:50:30|30934.9|30872.6|30936.6|30869.8|30937.1|30872.6|30933.3|30868|7
1642135840000|2022-01-14 04:50:40|30936.5|30866.9|30935.2|30872.3|30936.5|30872.3|30935.2|30866.5|6
1642135850000|2022-01-14 04:50:50|30933.6|30871.1|30935|30870.1|30935|30872.8|30933.6|30866.2|5
1642135860000|2022-01-14 04:51:00|30935.1|30871.7|30934.3|30871.4|30935.1|30871.7|30932.7|30862.1|7
1642135870000|2022-01-14 04:51:10|30934|30857|30937.3|30865.6|30939.6|30875.8|30931|30857|9
1642135880000|2022-01-14 04:51:20|30937.2|30864.8|30934.8|30868.1|30941|30872.6|30934.8|30864|8
1642135890000|2022-01-14 04:51:30|30935.8|30868.9|30937.2|30869.5|30937.2|30869.6|30935.8|30867|4
1642135900000|2022-01-14 04:51:40|30937.6|30870.4|30936.6|30868.4|30938.2|30870.4|30936.3|30865.3|7
1642135910000|2022-01-14 04:51:50|30941.2|30865.3|30937.4|30865.5|30941.2|30868|30934.3|30864.2|17
1642135920000|2022-01-14 04:52:00|30937.6|30867.7|30933.8|30869.4|30940.5|30873|30933.1|30862.2|12
1642135930000|2022-01-14 04:52:10|30933.5|30863.4|30932.8|30872.2|30934.6|30872.2|30932.7|30862.6|7
1642135940000|2022-01-14 04:52:20|30933.2|30868.7|30936.3|30871.1|30936.5|30871.1|30932.9|30867.9|9
1642135950000|2022-01-14 04:52:30|30937.2|30872.5|30933.6|30873.3|30937.2|30873.3|30933.6|30866.2|13
1642135960000|2022-01-14 04:52:40|30933.3|30867.4|30933.6|30865.4|30934.4|30870.9|30933.2|30864.5|8
1642135970000|2022-01-14 04:52:50|30933.4|30864.5|30934.2|30862.4|30935|30867|30933.4|30862.4|7
1642135980000|2022-01-14 04:53:00|30938.4|30867.4|30934.7|30869.9|30940.9|30869.9|30934.3|30865.2|11
1642135990000|2022-01-14 04:53:10|30935.8|30870.4|30934.6|30866.1|30935.8|30873.1|30934.6|30866.1|4
1642136000000|2022-01-14 04:53:20|30934.9|30867.9|30940.9|30870.5|30942|30872.3|30934.7|30866.7|17
1642136010000|2022-01-14 04:53:30|30940.6|30870.2|30937.5|30869.2|30942.7|30874.1|30937.5|30869.2|16
1642136020000|2022-01-14 04:53:40|30937.9|30869.6|30937.9|30867|30938.5|30871.4|30936.7|30865.4|17
1642136030000|2022-01-14 04:53:50|30938.1|30866.5|30938.2|30867.1|30940.2|30869.1|30937|30866.5|17
1642136040000|2022-01-14 04:54:00|30938.3|30868|30941.4|30866.5|30944.4|30868.9|30938.3|30864.3|27
1642136050000|2022-01-14 04:54:10|30941|30866.1|30938|30860|30946.4|30872.8|30938|30860|15
1642136060000|2022-01-14 04:54:20|30936.6|30871.5|30945.2|30865.6|30945.2|30872.8|30936.6|30863.7|23
1642136070000|2022-01-14 04:54:30|30944.5|30869.6|30942.4|30869.6|30945.2|30871.8|30939.8|30865.9|14
1642136080000|2022-01-14 04:54:40|30941.5|30872.5|30941.8|30868|30943.8|30873|30940.9|30868|12
1642136090000|2022-01-14 04:54:50|30941.1|30870.2|30943.3|30872.6|30944.9|30873.7|30941.1|30870.2|7
1642136100000|2022-01-14 04:55:00|30941.9|30876.3|30941.4|30874.8|30943.7|30876.3|30940.4|30867.1|9
1642136110000|2022-01-14 04:55:10|30939.6|30867.8|30937.7|30876.5|30940.5|30876.9|30936.9|30865.8|8
1642136120000|2022-01-14 04:55:20|30937.8|30871.9|30941.5|30869.9|30941.8|30874.3|30937.7|30869.9|9
1642136130000|2022-01-14 04:55:30|30941.6|30870|30942.4|30869.8|30942.4|30872|30939.6|30868.8|7
1642136140000|2022-01-14 04:55:40|30941.1|30868.7|30940.4|30872.9|30945.5|30872.9|30940.4|30867.3|16
1642136150000|2022-01-14 04:55:50|30938.9|30869.6|30939.5|30865.9|30942|30875.3|30937.4|30865.9|7
1642136160000|2022-01-14 04:56:00|30939.9|30869.5|30936.7|30878.1|30947.6|30878.1|30935.5|30861.2|18
1642136170000|2022-01-14 04:56:10|30936.6|30875.6|30941.1|30871|30941.1|30876.3|30936.6|30870.7|14
1642136180000|2022-01-14 04:56:20|30940.7|30873.8|30938.8|30871.5|30940.7|30875.5|30938.8|30870.4|4
1642136190000|2022-01-14 04:56:30|30939.2|30873.4|30938.4|30870.9|30942.3|30873.4|30938.2|30869.8|11
1642136200000|2022-01-14 04:56:40|30942|30868.2|30945|30869.4|30945.3|30871.8|30938.8|30866.5|12
1642136210000|2022-01-14 04:56:50|30942.6|30866.9|30940.6|30866.2|30942.6|30871|30940.6|30866.2|8
1642136220000|2022-01-14 04:57:00|30943.2|30870.5|30938.4|30870.3|30944.6|30875.7|30937.2|30867.3|16
1642136230000|2022-01-14 04:57:10|30938.9|30872.6|30942.5|30870.1|30945|30873.9|30938.9|30870|13
1642136240000|2022-01-14 04:57:20|30943.6|30871.2|30944.2|30872.2|30944.8|30873.1|30940.6|30868.8|10
1642136250000|2022-01-14 04:57:30|30943.4|30870.8|30943.5|30870.7|30945.4|30871.3|30942.4|30869.7|11
1642136260000|2022-01-14 04:57:40|30942.5|30868.1|30945|30868.9|30948.8|30873.9|30936.8|30868.1|13
1642136270000|2022-01-14 04:57:50|30946.4|30869.6|30943.2|30872.4|30948.8|30878.1|30941.3|30867.3|12
1642136280000|2022-01-14 04:58:00|30942.8|30874.2|30945.7|30869.4|30947.2|30876.1|30935.1|30865.3|21
1642136290000|2022-01-14 04:58:10|30942.5|30866.9|30940.8|30865.2|30944.4|30869.7|30940.8|30865.2|15
1642136300000|2022-01-14 04:58:20|30940.1|30865.1|30940.3|30865.9|30942.7|30867.4|30940.1|30865.1|11
1642136310000|2022-01-14 04:58:30|30942.1|30866|30941.9|30864.1|30944|30873.6|30936.9|30863.8|15
1642136320000|2022-01-14 04:58:40|30942.7|30864.5|30941.9|30866.6|30944.2|30869.6|30939.5|30863|17
1642136330000|2022-01-14 04:58:50|30941.1|30865.5|30938.3|30868.3|30944|30870.8|30937.4|30864.6|12
1642136340000|2022-01-14 04:59:00|30939.6|30869.6|30940.5|30866.5|30942.3|30872|30937.9|30866.5|15
1642136350000|2022-01-14 04:59:10|30939|30865.7|30940.9|30867.6|30941.1|30869.4|30938.4|30865.7|15
1642136360000|2022-01-14 04:59:20|30939.6|30868.9|30942.4|30864.6|30942.4|30869|30938.8|30864.6|9
1642136370000|2022-01-14 04:59:30|30942.2|30867|30939.2|30878.5|30943.3|30878.5|30937.5|30867|14
1642136380000|2022-01-14 04:59:40|30945.3|30873.9|30943.3|30868.9|30945.3|30875.3|30941.1|30864.7|10
1642136390000|2022-01-14 04:59:50|30942.1|30870.5|30942.4|30874.6|30942.4|30877|30934.8|30870.5|11
1642136400000|2022-01-14 05:00:00|30940.2|30867.9|30940|30870.1|30942.5|30874.4|30938|30867.9|22
1642136410000|2022-01-14 05:00:10|30940.2|30869.4|30939.6|30870.2|30942.2|30871.7|30939.6|30869.1|17
1642136420000|2022-01-14 05:00:20|30939.8|30869.4|30938.7|30867.7|30940|30869.8|30937.9|30867.7|13
1642136430000|2022-01-14 05:00:30|30938.8|30868.3|30942.3|30868|30944.4|30873.8|30935.3|30860.6|17
1642136440000|2022-01-14 05:00:40|30938.7|30862.8|30936.5|30864.2|30942.3|30869.4|30936.5|30862.8|15
1642136450000|2022-01-14 05:00:50|30937.5|30865|30934.2|30868.9|30939.5|30868.9|30934.2|30864.7|13
1642136460000|2022-01-14 05:01:00|30935.1|30871.8|30932.4|30866.6|30937|30871.8|30931.2|30864.2|25
1642136470000|2022-01-14 05:01:10|30931.5|30865|30932.8|30867.5|30935.4|30868.7|30929.7|30864.7|16
1642136480000|2022-01-14 05:01:20|30933.3|30867.2|30934.7|30867.6|30935.2|30869.5|30932.9|30867|13
1642136490000|2022-01-14 05:01:30|30934.5|30867|30939.3|30865.3|30942.5|30868.4|30934.5|30860.8|16
1642136500000|2022-01-14 05:01:40|30935.5|30862.2|30934.1|30862.4|30939.9|30873|30933.2|30862.2|18
1642136510000|2022-01-14 05:01:50|30942.4|30864.2|30936.8|30869.8|30942.4|30872.2|30933.7|30860.7|16
1642136520000|2022-01-14 05:02:00|30942.5|30868.4|30936.7|30868.6|30942.5|30869.4|30934.8|30865.1|17
1642136530000|2022-01-14 05:02:10|30936|30868.8|30935|30864.2|30938.3|30868.8|30935|30864|10
1642136540000|2022-01-14 05:02:20|30935.8|30864|30937.5|30863.2|30939.2|30865.1|30934.5|30863.2|17
1642136550000|2022-01-14 05:02:30|30937.6|30863.7|30934|30867.1|30938.8|30869.4|30930|30863.7|10
1642136560000|2022-01-14 05:02:40|30934.2|30866.5|30935.9|30864.1|30940.1|30869.3|30932.6|30858.2|15
1642136570000|2022-01-14 05:02:50|30937.2|30865.6|30931.9|30861.4|30937.2|30868.2|30931.3|30861.4|13
1642136580000|2022-01-14 05:03:00|30933.8|30864.6|30937.5|30864.5|30937.6|30867.1|30932.4|30862.2|17
1642136590000|2022-01-14 05:03:10|30937|30865.1|30936.7|30863.7|30937.5|30865.6|30936|30863.6|12
1642136600000|2022-01-14 05:03:20|30936.9|30864.4|30937.6|30863.7|30939.1|30866.9|30936.4|30862.7|13
1642136610000|2022-01-14 05:03:30|30937.8|30865.6|30933.9|30869.7|30939.3|30870|30930.8|30862.6|15
1642136620000|2022-01-14 05:03:40|30936.7|30871.6|30934.2|30873.1|30936.7|30875.9|30930.4|30871|7
1642136630000|2022-01-14 05:03:50|30934.5|30873.4|30933.5|30869.5|30934.5|30873.4|30932.2|30866.2|17
1642136640000|2022-01-14 05:04:00|30937.8|30868.5|30938.2|30868.3|30938.2|30868.9|30935.8|30865.7|13
1642136650000|2022-01-14 05:04:10|30937.2|30868.2|30937.3|30864|30937.3|30868.2|30935.4|30864|14
1642136660000|2022-01-14 05:04:20|30937.8|30863.9|30931.8|30867.9|30938|30867.9|30931.8|30862.3|8
1642136670000|2022-01-14 05:04:30|30935.2|30867.2|30936.5|30865.9|30945.9|30869.7|30934.8|30860.7|11
1642136680000|2022-01-14 05:04:40|30935|30862.5|30933.7|30863.8|30935|30869.2|30932.2|30861.6|7
1642136690000|2022-01-14 05:04:50|30935.2|30867.8|30932.8|30868.6|30937|30868.6|30932.8|30864.6|9
1642136700000|2022-01-14 05:05:00|30934|30869.7|30933.9|30866|30937.1|30870.5|30933.9|30866|6
1642136710000|2022-01-14 05:05:10|30933.4|30864.8|30937.6|30864.9|30939.3|30867.2|30933.4|30864.4|15
1642136720000|2022-01-14 05:05:20|30937.2|30864.1|30931.7|30865.6|30938.1|30870.9|30931.2|30864.1|7
1642136730000|2022-01-14 05:05:30|30933|30866.5|30933.9|30868.4|30936.5|30869.2|30932|30862.6|11
1642136740000|2022-01-14 05:05:40|30934.2|30869|30931.2|30870.5|30934.2|30870.5|30931.2|30865.6|9
1642136750000|2022-01-14 05:05:50|30931|30865.7|30933.8|30864.6|30937.1|30869.6|30931|30864.4|9
1642136760000|2022-01-14 05:06:00|30940.2|30864.1|30935.5|30867.2|30942.1|30869.9|30931.1|30863.2|15
1642136770000|2022-01-14 05:06:10|30935.4|30866.9|30936.6|30865.5|30938.4|30868.2|30934.7|30865|12
1642136780000|2022-01-14 05:06:20|30935.3|30865|30934.8|30867.1|30936.2|30868.8|30933.3|30865|15
1642136790000|2022-01-14 05:06:30|30932.2|30864.1|30934.1|30867.4|30935.6|30870.2|30929.9|30860.9|22
1642136800000|2022-01-14 05:06:40|30933.6|30865.8|30936.2|30862.9|30937.7|30866.9|30932.8|30862.9|13
1642136810000|2022-01-14 05:06:50|30935.5|30862.2|30935.7|30865.8|30938.1|30868.7|30933.3|30862.2|18
1642136820000|2022-01-14 05:07:00|30935.4|30865.5|30937.3|30864.6|30938.2|30866.3|30934.9|30862.1|17
1642136830000|2022-01-14 05:07:10|30936.4|30863.8|30934.7|30862.5|30938.3|30870.5|30931.5|30862.5|13
1642136840000|2022-01-14 05:07:20|30934|30863.1|30929.8|30862.8|30936.9|30868.6|30928.7|30862.8|14
1642136850000|2022-01-14 05:07:30|30929.1|30861.4|30933.3|30862.3|30935.1|30864.2|30929.1|30858.6|14
1642136860000|2022-01-14 05:07:40|30932.9|30860.7|30932.6|30859.7|30935.4|30862.3|30932.6|30858.2|9
1642136870000|2022-01-14 05:07:50|30935.3|30859.8|30930.4|30863.3|30939.7|30868.6|30929.2|30859.8|14
1642136880000|2022-01-14 05:08:00|30930.1|30862.7|30935.5|30862.8|30940.1|30867.4|30930.1|30856.9|24
1642136890000|2022-01-14 05:08:10|30936.1|30864.2|30934.3|30864.2|30939.3|30866.3|30932.7|30862.4|13
1642136900000|2022-01-14 05:08:20|30933.1|30862.1|30934|30863.9|30936.9|30867.3|30931.6|30862.1|14
1642136910000|2022-01-14 05:08:30|30935.9|30866|30933.7|30864.5|30935.9|30866.4|30932.6|30862.8|11
1642136920000|2022-01-14 05:08:40|30935|30865.2|30938.6|30863.2|30941.9|30865.2|30935|30862.9|12
1642136930000|2022-01-14 05:08:50|30938.8|30863.4|30933.3|30863.9|30939.5|30866.5|30932.8|30862.8|14
1642136940000|2022-01-14 05:09:00|30933.7|30863.1|30935.7|30864.2|30936.1|30865|30933.7|30863.1|13
1642136950000|2022-01-14 05:09:10|30938.2|30864.7|30936.5|30865.4|30938.2|30869.8|30931.1|30863.3|8
1642136960000|2022-01-14 05:09:20|30936.4|30866.2|30936.6|30862.2|30938|30867.5|30934.6|30862.2|11
1642136970000|2022-01-14 05:09:30|30937|30862.6|30936.7|30863|30937.2|30866.3|30935.4|30862.2|15
1642136980000|2022-01-14 05:09:40|30936.3|30862.3|30934.1|30863.4|30936.7|30865|30934.1|30862.1|9
1642136990000|2022-01-14 05:09:50|30935.4|30864|30934|30863|30937.9|30865.4|30933.7|30862.5|14
1642137000000|2022-01-14 05:10:00|30933.2|30862.6|30939.2|30867.1|30939.3|30867.1|30932.4|30862.6|9
1642137010000|2022-01-14 05:10:10|30939.1|30867.2|30938.8|30866.6|30939.1|30870.6|30934.2|30865.4|13
1642137020000|2022-01-14 05:10:20|30937.5|30866.3|30939.1|30865.2|30941.1|30867.6|30936.5|30865.2|8
1642137030000|2022-01-14 05:10:30|30938.7|30865.7|30939.1|30866.1|30939.5|30866.6|30934.6|30864.8|14
1642137040000|2022-01-14 05:10:40|30938.5|30865.9|30935.6|30866|30938.5|30867.2|30935.3|30865.8|17
1642137050000|2022-01-14 05:10:50|30935.9|30866.7|30935.7|30861|30940.3|30866.7|30934|30860.4|16
1642137060000|2022-01-14 05:11:00|30937.3|30864|30935.5|30865.9|30941.1|30868.4|30935.2|30863.5|18
1642137070000|2022-01-14 05:11:10|30936.2|30867.5|30933.6|30862.6|30936.5|30867.5|30932.8|30862.6|10
1642137080000|2022-01-14 05:11:20|30940.5|30863.9|30932.7|30861.3|30940.5|30865.9|30930.5|30861.3|17
1642137090000|2022-01-14 05:11:30|30933.1|30864.8|30937.2|30860.2|30938.9|30864.8|30932.3|30860.2|21
1642137100000|2022-01-14 05:11:40|30938|30862|30938.5|30862.6|30938.8|30863.3|30936.2|30860.2|11
1642137110000|2022-01-14 05:11:50|30938.3|30862.1|30931.8|30862.6|30939.6|30863.7|30931.8|30860.5|13
1642137120000|2022-01-14 05:12:00|30931.9|30863.2|30937.3|30861.1|30939.6|30863.2|30930.4|30858.2|11
1642137130000|2022-01-14 05:12:10|30935.7|30860|30933.8|30857.9|30936.3|30864.9|30930.4|30857.9|16
1642137140000|2022-01-14 05:12:20|30936.8|30863.2|30933.6|30862.4|30936.8|30865|30931.9|30861.7|15
1642137150000|2022-01-14 05:12:30|30933.5|30862.2|30934.7|30862.1|30936.5|30863.9|30933.5|30861.8|13
1642137160000|2022-01-14 05:12:40|30933.7|30863.8|30933.3|30860.9|30935.2|30863.8|30932.7|30860.4|15
1642137170000|2022-01-14 05:12:50|30933.4|30861.6|30934.5|30860.1|30936.5|30864.2|30933.1|30860.1|24
1642137180000|2022-01-14 05:13:00|30935.5|30860.4|30935.9|30860.5|30937.6|30861.1|30933|30858.4|18
1642137190000|2022-01-14 05:13:10|30932.4|30862|30929.7|30862.6|30933.5|30865.4|30929.7|30861|10
1642137200000|2022-01-14 05:13:20|30932|30863.2|30931.8|30862.1|30932.9|30863.7|30930.8|30860.8|18
1642137210000|2022-01-14 05:13:30|30930.8|30861.8|30932.4|30859.5|30933.2|30862.5|30930.8|30859.5|19
1642137220000|2022-01-14 05:13:40|30932.7|30860.2|30933|30859.9|30933|30864.6|30928.4|30859.3|13
1642137230000|2022-01-14 05:13:50|30933.4|30860.9|30932.9|30859.4|30935.1|30863.1|30931.1|30859.1|11
1642137240000|2022-01-14 05:14:00|30934.3|30859.5|30929.7|30860.1|30934.4|30864.9|30929.7|30858.7|14
1642137250000|2022-01-14 05:14:10|30928.2|30865.4|30928.7|30862.7|30929.5|30865.4|30928.2|30862.2|9
1642137260000|2022-01-14 05:14:20|30928|30861.7|30932.5|30864.9|30933.7|30865.6|30928|30861.7|9
1642137270000|2022-01-14 05:14:30|30933.5|30865.7|30935.9|30865.2|30935.9|30865.7|30931.8|30863.9|10
1642137280000|2022-01-14 05:14:40|30941.2|30870|30933.2|30863.5|30942.5|30870|30933.2|30860|9
1642137290000|2022-01-14 05:14:50|30933.3|30861.9|30930.7|30859.7|30934|30864.9|30930.7|30858.5|5
1642137300000|2022-01-14 05:15:00|30931.3|30861.3|30928.2|30863.1|30934|30867.3|30928.2|30859.4|11
1642137310000|2022-01-14 05:15:10|30932.7|30864.2|30937.6|30861.4|30937.6|30866.4|30930.3|30860|8
1642137320000|2022-01-14 05:15:20|30932.4|30857.8|30935|30863|30935.1|30863|30930.2|30857.8|8
1642137330000|2022-01-14 05:15:30|30935.2|30866|30926.9|30863|30935.2|30873.1|30926.9|30863|5
1642137340000|2022-01-14 05:15:40|30926.8|30861.5|30928.6|30867.5|30934.6|30867.5|30926.2|30859.7|16
1642137350000|2022-01-14 05:15:50|30934.3|30863.8|30929.5|30860.1|30934.6|30868.4|30927.3|30859.5|15
1642137360000|2022-01-14 05:16:00|30926.5|30867.1|30928.8|30860.8|30933.1|30867.1|30926.5|30858.1|10
1642137370000|2022-01-14 05:16:10|30928.5|30859.9|30929|30862.9|30933.2|30865.8|30928|30859.9|13
1642137380000|2022-01-14 05:16:20|30928.4|30863|30930.1|30861.4|30932.5|30866.2|30928.4|30861.4|13
1642137390000|2022-01-14 05:16:30|30930.3|30862.6|30929.1|30861.6|30933.8|30865.1|30927.3|30858|11
1642137400000|2022-01-14 05:16:40|30930.6|30860.7|30929.1|30862.5|30931.4|30863.8|30928.5|30860.7|9
1642137410000|2022-01-14 05:16:50|30929.2|30861.4|30926.8|30864.1|30929.6|30864.6|30926|30861.2|14
1642137420000|2022-01-14 05:17:00|30929.3|30862.7|30928.5|30860.4|30930.8|30864.3|30927.9|30859.4|18
1642137430000|2022-01-14 05:17:10|30928.4|30860.2|30928|30858.9|30928.8|30860.6|30927.6|30858.3|6
1642137440000|2022-01-14 05:17:20|30929.1|30861|30928.4|30860|30929.1|30862.9|30924.2|30859.6|16
1642137450000|2022-01-14 05:17:30|30928.5|30859.9|30930.3|30860.5|30932.7|30863|30927.3|30858.6|16
1642137460000|2022-01-14 05:17:40|30929.9|30859.4|30934.1|30861.2|30934.1|30862.3|30929.9|30858.4|15
1642137470000|2022-01-14 05:17:50|30931.9|30862.4|30926.9|30860.1|30931.9|30863.2|30926.2|30859.5|22
1642137480000|2022-01-14 05:18:00|30927.1|30860.6|30928.8|30861.1|30930.1|30864.2|30926.3|30857.8|17
1642137490000|2022-01-14 05:18:10|30928.1|30860.1|30926.7|30861.4|30930.5|30861.5|30926.7|30859.4|13
1642137500000|2022-01-14 05:18:20|30925.3|30858.5|30930.9|30862.2|30930.9|30862.2|30925.3|30858.5|4
1642137510000|2022-01-14 05:18:30|30929.6|30864|30935.1|30865.9|30935.1|30865.9|30928|30863|4
1642137520000|2022-01-14 05:18:40|30935|30867.7|30924.6|30865.1|30935.1|30868.1|30924.6|30860.7|8
1642137530000|2022-01-14 05:18:50|30924|30863.2|30924|30860.1|30925.5|30863.2|30924|30860.1|7
1642137540000|2022-01-14 05:19:00|30925.4|30863.9|30925.6|30863.9|30928.8|30863.9|30924.4|30860.6|8
1642137550000|2022-01-14 05:19:10|30925.3|30861.8|30925.7|30860.6|30926.6|30861.8|30924.5|30858.4|9
1642137560000|2022-01-14 05:19:20|30925.2|30861.1|30929.4|30859.6|30932.6|30861.4|30924.9|30856|13
1642137570000|2022-01-14 05:19:30|30923.7|30864.8|30926.6|30863|30926.6|30864.8|30923.7|30858.8|6
1642137580000|2022-01-14 05:19:40|30925|30858.8|30924.8|30861.2|30925.8|30865.5|30923.1|30858|9
1642137590000|2022-01-14 05:19:50|30925.5|30862.4|30929.3|30859.9|30930.4|30862.4|30925.5|30859.6|12
1642137600000|2022-01-14 05:20:00|30929.5|30860.9|30930.1|30861.4|30931.2|30863.4|30928.7|30860.5|14
1642137610000|2022-01-14 05:20:10|30930.3|30860.8|30929|30859.1|30931.5|30861.5|30929|30858.8|14
1642137620000|2022-01-14 05:20:20|30930.2|30858.9|30926.5|30861.2|30930.2|30861.2|30925.4|30858|15
1642137630000|2022-01-14 05:20:30|30926.1|30862|30927.1|30857.1|30927.5|30862|30924.9|30857.1|13
1642137640000|2022-01-14 05:20:40|30927|30856.9|30926.5|30859.2|30928.3|30861|30923.2|30853.9|18
1642137650000|2022-01-14 05:20:50|30925|30858.9|30923.3|30856.8|30927.2|30858.9|30922.6|30854.8|21
1642137660000|2022-01-14 05:21:00|30922.8|30855.9|30929.4|30856.4|30929.4|30857.6|30921.4|30855.3|13
1642137670000|2022-01-14 05:21:10|30929.3|30856.9|30929.8|30853.3|30929.8|30858.3|30925.2|30853.3|13
1642137680000|2022-01-14 05:21:20|30921.5|30855.4|30925.6|30854.8|30928|30858.7|30921.5|30854.1|17
1642137690000|2022-01-14 05:21:30|30923.8|30854.1|30924.4|30855.1|30924.4|30857.3|30922.2|30854|9
1642137700000|2022-01-14 05:21:40|30924.3|30855.5|30925.1|30854.3|30926.1|30859.5|30921.3|30854.3|17
1642137710000|2022-01-14 05:21:50|30924.7|30855.1|30924.5|30854.5|30926.4|30856.8|30923.7|30854.1|17
1642137720000|2022-01-14 05:22:00|30924.8|30855.6|30924.1|30856.5|30926.8|30857.6|30923.4|30854.9|13
1642137730000|2022-01-14 05:22:10|30924.4|30857.6|30926.3|30856.4|30930.1|30858.1|30924.4|30853.4|13
1642137740000|2022-01-14 05:22:20|30925.7|30855.5|30925.1|30855.3|30928.4|30859.1|30925.1|30855.3|7
1642137750000|2022-01-14 05:22:30|30928.4|30856.6|30925.5|30858.5|30928.4|30860.5|30921.6|30855|12
1642137760000|2022-01-14 05:22:40|30925.7|30857.8|30925.4|30857.9|30928|30861.3|30925.3|30857.4|19
1642137770000|2022-01-14 05:22:50|30925|30858|30925.3|30857.9|30925.8|30859.5|30923.4|30855.9|8
1642137780000|2022-01-14 05:23:00|30923.6|30860.4|30927.2|30859.1|30929.4|30860.4|30923.4|30858.4|12
1642137790000|2022-01-14 05:23:10|30925.9|30856.9|30924.9|30855.4|30928.7|30859.2|30924.6|30855.4|17
1642137800000|2022-01-14 05:23:20|30925.5|30856.6|30931.5|30858.6|30932.3|30858.8|30925|30854.4|13
1642137810000|2022-01-14 05:23:30|30931.2|30858.4|30927.7|30859|30931.2|30861.4|30923.1|30856.4|19
1642137820000|2022-01-14 05:23:40|30927.4|30858.7|30928.3|30857.1|30928.7|30858.8|30926.3|30855.8|12
1642137830000|2022-01-14 05:23:50|30929.1|30857.2|30926.5|30857.9|30929.1|30859.7|30924.4|30856|22
1642137840000|2022-01-14 05:24:00|30926.4|30858.4|30925.9|30856|30927.6|30858.4|30925.2|30855.1|17
1642137850000|2022-01-14 05:24:10|30926.4|30856.1|30926.3|30856.3|30927|30856.8|30925.4|30854.5|18
1642137860000|2022-01-14 05:24:20|30925.5|30855.3|30922.1|30859.5|30928.2|30861.1|30921.6|30855.3|15
1642137870000|2022-01-14 05:24:30|30925.3|30859.6|30927|30857.1|30927.1|30860.5|30923.2|30856.6|14
1642137880000|2022-01-14 05:24:40|30927.2|30857.6|30925.6|30858.6|30927.4|30859|30923.7|30855.1|11
1642137890000|2022-01-14 05:24:50|30924.9|30857.5|30926.6|30859.2|30926.6|30859.2|30924.7|30857.4|10
1642137900000|2022-01-14 05:25:00|30925|30855.4|30922.2|30860.4|30926.7|30860.4|30922.2|30854.4|7
1642137910000|2022-01-14 05:25:10|30921.9|30859.3|30925.7|30855.9|30928.8|30861.6|30921.9|30855.9|9
1642137920000|2022-01-14 05:25:20|30932.3|30858.1|30927.8|30859|30932.7|30860.8|30927.5|30857.8|12
1642137930000|2022-01-14 05:25:30|30930.6|30859.5|30924.5|30862.2|30931.4|30862.2|30924|30857.6|10
1642137940000|2022-01-14 05:25:40|30923.4|30858.1|30926.7|30858|30927.1|30859|30923.4|30857.1|12
1642137950000|2022-01-14 05:25:50|30926.3|30858.7|30923.5|30860.6|30928.2|30860.6|30923.5|30855.8|9
1642137960000|2022-01-14 05:26:00|30924.5|30861.2|30928.6|30860.4|30929.7|30861.2|30924.5|30858.1|13
1642137970000|2022-01-14 05:26:10|30931|30858.9|30922.9|30864.2|30931|30864.2|30922.9|30856.6|12
1642137980000|2022-01-14 05:26:20|30923.7|30858.9|30924.8|30859.9|30925.9|30861.2|30923.7|30858.9|10
1642137990000|2022-01-14 05:26:30|30924.1|30859.4|30924.9|30860.2|30928.5|30860.2|30922.9|30856.8|8
1642138000000|2022-01-14 05:26:40|30924.4|30858|30925.4|30861|30925.8|30861|30924.4|30858|12
1642138010000|2022-01-14 05:26:50|30925.5|30860.8|30925.5|30856.9|30931.1|30863|30920.2|30856.5|12
1642138020000|2022-01-14 05:27:00|30927.6|30859.7|30929.5|30861|30936.3|30866.4|30925.1|30857.3|12
1642138030000|2022-01-14 05:27:10|30930|30862.8|30932.5|30861.7|30934.9|30862.9|30929.9|30859.8|19
1642138040000|2022-01-14 05:27:20|30935.3|30861.9|30928.2|30860.7|30935.3|30862.8|30928|30859.3|19
1642138050000|2022-01-14 05:27:30|30928.7|30861.1|30930.6|30857.7|30930.7|30862.8|30926.9|30857.2|17
1642138060000|2022-01-14 05:27:40|30931.4|30860.1|30932.3|30858.2|30932.7|30864|30925.3|30855.7|14
1642138070000|2022-01-14 05:27:50|30932.2|30861.7|30932.2|30859.4|30932.6|30861.7|30929.8|30858.6|20
1642138080000|2022-01-14 05:28:00|30932.8|30860.7|30928.1|30857.2|30933|30866.1|30925.9|30857.2|22
1642138090000|2022-01-14 05:28:10|30928.7|30857.8|30929.6|30859.1|30931.3|30860.8|30928.7|30857.8|13
1642138100000|2022-01-14 05:28:20|30930.1|30859.9|30928.8|30861.4|30930.1|30862.8|30926|30859.1|14
1642138110000|2022-01-14 05:28:30|30929.3|30861.8|30931.4|30862.8|30937|30867.5|30927.3|30857.6|25
1642138120000|2022-01-14 05:28:40|30934.1|30863.8|30929.5|30862.4|30934.1|30865.8|30926.8|30862.4|26
1642138130000|2022-01-14 05:28:50|30930.9|30863.7|30934.5|30857.1|30941.4|30863.7|30930.6|30852.9|25
1642138140000|2022-01-14 05:29:00|30934.2|30859.1|30934.2|30862.1|30940.5|30865.6|30932.2|30858.2|19
1642138150000|2022-01-14 05:29:10|30932.9|30860.8|30932.8|30863.6|30935.4|30864|30932.1|30860.2|20
1642138160000|2022-01-14 05:29:20|30933.4|30863.4|30933.3|30862.4|30933.6|30865.5|30931.2|30862.3|17
1642138170000|2022-01-14 05:29:30|30932.5|30863.3|30937.5|30861.9|30940.3|30864.8|30932.5|30856.6|13
1642138180000|2022-01-14 05:29:40|30934.2|30858.4|30935.4|30859.9|30937.6|30862.7|30933.8|30856.8|20
1642138190000|2022-01-14 05:29:50|30936|30861.5|30935.6|30860.7|30937|30862.5|30934.6|30859.5|17
1642138200000|2022-01-14 05:30:00|30935.5|30860|30933.3|30861.8|30935.5|30863.8|30927.7|30859|20
1642138210000|2022-01-14 05:30:10|30932|30862.3|30933.6|30861|30935.2|30863.2|30932|30859.5|17
1642138220000|2022-01-14 05:30:20|30934.8|30861.3|30934.4|30860.2|30939.3|30863|30934.4|30860.2|10
1642138230000|2022-01-14 05:30:30|30934.8|30860.6|30933.3|30860.4|30936.6|30863.9|30929.4|30860.4|12
1642138240000|2022-01-14 05:30:40|30932.8|30859.5|30937.7|30859.5|30937.7|30863.8|30931.3|30858.9|21
1642138250000|2022-01-14 05:30:50|30938.9|30857.9|30932|30864.5|30939.1|30869.6|30929.6|30855.3|22
1642138260000|2022-01-14 05:31:00|30931.8|30863|30931|30865.6|30934.9|30868.8|30929.8|30862.2|25
1642138270000|2022-01-14 05:31:10|30931.4|30866.3|30933|30866.7|30933.7|30868.3|30931.4|30866.2|13
1642138280000|2022-01-14 05:31:20|30931.7|30869.7|30941.2|30866.9|30941.2|30870.3|30931.7|30866.9|14
1642138290000|2022-01-14 05:31:30|30940|30869.2|30938.2|30868.3|30940|30869.5|30936.2|30866.1|14
1642138300000|2022-01-14 05:31:40|30930.7|30871.5|30932.6|30868.6|30932.6|30871.5|30930.5|30867.3|12
1642138310000|2022-01-14 05:31:50|30930.8|30871.2|30930.5|30867.6|30931.4|30873.4|30930.5|30867.6|8
1642138320000|2022-01-14 05:32:00|30928.9|30870.4|30931.1|30868.1|30932.6|30870.8|30928.9|30866.9|16
1642138330000|2022-01-14 05:32:10|30930.6|30869.1|30929.2|30873.1|30930.6|30875.5|30926|30869.1|12
1642138340000|2022-01-14 05:32:20|30927.9|30873.7|30928.9|30868.6|30929.1|30873.7|30927.9|30867.3|10
1642138350000|2022-01-14 05:32:30|30929.3|30871.9|30927.2|30875.6|30930|30875.6|30927|30866.7|13
1642138360000|2022-01-14 05:32:40|30925.8|30875.1|30935.9|30876.4|30935.9|30878.7|30925.5|30875.1|6
1642138370000|2022-01-14 05:32:50|30934.4|30870.1|30929.7|30873.9|30934.4|30875.2|30929.7|30869.5|10
1642138380000|2022-01-14 05:33:00|30928|30873.3|30928.2|30872.1|30929.2|30874.7|30927.2|30870.1|11
1642138390000|2022-01-14 05:33:10|30927.8|30874|30927.8|30874|30927.9|30874|30927.8|30871.2|3
1642138400000|2022-01-14 05:33:20|30926.1|30873.8|30929.4|30873.8|30930.3|30877.1|30926.1|30870.7|8
1642138410000|2022-01-14 05:33:30|30929.2|30870.5|30930.9|30873.1|30931.3|30875.4|30927.6|30870.5|12
1642138420000|2022-01-14 05:33:40|30928|30874.1|30928.1|30872.4|30928.4|30875.5|30925.5|30870.7|12
1642138430000|2022-01-14 05:33:50|30927.6|30873.5|30927.6|30875.8|30928.4|30877|30926.3|30872.8|18
1642138440000|2022-01-14 05:34:00|30925.8|30874.6|30927.7|30875.9|30928.3|30876.7|30925.8|30873.6|20
1642138450000|2022-01-14 05:34:10|30927.2|30875.2|30925.6|30875.6|30929.1|30876.7|30925.6|30865.9|25
1642138460000|2022-01-14 05:34:20|30926|30874|30923.9|30871.7|30926.5|30874|30923.2|30870.5|23
1642138470000|2022-01-14 05:34:30|30924.2|30870.5|30923.8|30873.8|30924.2|30874.1|30923.1|30869.7|9
1642138480000|2022-01-14 05:34:40|30924.1|30871.8|30922.4|30870.6|30928.9|30873.6|30922.4|30867.4|24
1642138490000|2022-01-14 05:34:50|30923.2|30871.3|30923.2|30873.2|30924.7|30873.4|30923.1|30869.9|9
1642138500000|2022-01-14 05:35:00|30923.5|30873.5|30923.7|30872.5|30924.2|30874.2|30922.8|30870.6|10
1642138510000|2022-01-14 05:35:10|30923.3|30873|30922|30869.1|30924.6|30873|30921.8|30868.2|11
1642138520000|2022-01-14 05:35:20|30922.8|30871.9|30923|30868.7|30923.8|30873.8|30922.3|30868|10
1642138530000|2022-01-14 05:35:30|30922.3|30870.1|30923.7|30869.4|30923.7|30872.1|30922|30867.9|9
1642138540000|2022-01-14 05:35:40|30924.1|30866.5|30924.1|30867.1|30924.2|30870.1|30924.1|30866.5|5
1642138550000|2022-01-14 05:35:50|30924.2|30866.5|30923|30868.2|30924.2|30872.1|30922.1|30866.5|10
1642138560000|2022-01-14 05:36:00|30923.4|30869.8|30922.5|30870.5|30923.4|30872.9|30922.1|30869.8|13
1642138570000|2022-01-14 05:36:10|30923.2|30870.3|30923|30868.6|30925.6|30873|30921.2|30866.5|16
1642138580000|2022-01-14 05:36:20|30922.4|30870.2|30922.2|30870.4|30923.3|30870.7|30922.2|30867.1|14
1642138590000|2022-01-14 05:36:30|30922|30869.9|30923.1|30861.6|30927.6|30873.5|30920.7|30861.2|16
1642138600000|2022-01-14 05:36:40|30921.1|30866.5|30920.5|30861.4|30923.3|30868.4|30917.5|30860|15
1642138610000|2022-01-14 05:36:50|30920.7|30864.2|30918.7|30865.1|30920.7|30867.6|30918.1|30861.5|10
1642138620000|2022-01-14 05:37:00|30919|30866.2|30917.6|30861.4|30920.3|30868|30915.9|30859.5|17
1642138630000|2022-01-14 05:37:10|30918|30860.5|30916.6|30866.4|30919|30868.7|30915.9|30860.5|14
1642138640000|2022-01-14 05:37:20|30917.3|30867.3|30920.1|30863.2|30923.2|30867.3|30917.3|30861.8|22
1642138650000|2022-01-14 05:37:30|30919.7|30862.8|30916.1|30860.2|30920.6|30864.8|30914.4|30857.2|31
1642138660000|2022-01-14 05:37:40|30916.2|30859.2|30915.8|30861.8|30916.3|30863.2|30915.3|30859.2|20
1642138670000|2022-01-14 05:37:50|30914.6|30862.8|30914.9|30863.1|30915.8|30864.1|30914.2|30861.5|18
1642138680000|2022-01-14 05:38:00|30913.7|30862.4|30913.6|30852.5|30917.4|30867.1|30913.6|30852.5|19
1642138690000|2022-01-14 05:38:10|30911.6|30861.6|30913.7|30859.2|30917|30863.9|30911.6|30854|20
1642138700000|2022-01-14 05:38:20|30914.4|30857.7|30915.1|30865.1|30917.6|30867.3|30913|30857.2|24
1642138710000|2022-01-14 05:38:30|30917.1|30867.1|30917.3|30862.8|30917.3|30867.1|30915.8|30862.5|17
1642138720000|2022-01-14 05:38:40|30917.6|30863.1|30919.3|30865|30920.4|30866.6|30916|30862.9|14
1642138730000|2022-01-14 05:38:50|30919.8|30866.3|30915.5|30860.6|30919.8|30866.3|30914.4|30860.6|14
1642138740000|2022-01-14 05:39:00|30914.9|30861.8|30915.5|30859.9|30915.9|30865.7|30914.2|30859.9|13
1642138750000|2022-01-14 05:39:10|30915.4|30859.3|30915.6|30860.4|30916.4|30866|30914.9|30859.3|16
1642138760000|2022-01-14 05:39:20|30914.4|30862.7|30914.4|30861.3|30915.5|30865.3|30914.2|30861.3|13
1642138770000|2022-01-14 05:39:30|30915|30864.8|30915.1|30863.6|30916.8|30865.5|30915|30861.6|13
1642138780000|2022-01-14 05:39:40|30915.5|30862.8|30914.9|30860.1|30915.6|30865.6|30914.7|30860.1|15
1642138790000|2022-01-14 05:39:50|30915.4|30862.4|30914.7|30863.5|30915.4|30864.6|30913.7|30860.8|9
1642138800000|2022-01-14 05:40:00|30914.9|30864.9|30917.4|30864.2|30917.4|30866.7|30914.9|30863.2|20
1642138810000|2022-01-14 05:40:10|30916.9|30863|30916.6|30859.4|30916.9|30866.6|30914.3|30859.4|21
1642138820000|2022-01-14 05:40:20|30916|30858.8|30917.2|30864|30917.5|30865.3|30915.8|30858.8|18
1642138830000|2022-01-14 05:40:30|30917|30862.1|30915.7|30865.2|30917|30866.4|30915.2|30861.4|14
1642138840000|2022-01-14 05:40:40|30916|30865.5|30916|30861.5|30919.1|30865.7|30914.6|30860.9|17
1642138850000|2022-01-14 05:40:50|30915.9|30862.8|30914.7|30860.1|30917.6|30864.7|30914.7|30860.1|8
1642138860000|2022-01-14 05:41:00|30915|30862.1|30911.4|30858.7|30917.8|30864.6|30911.4|30858.7|19
1642138870000|2022-01-14 05:41:10|30912.1|30862.1|30910.8|30860.1|30915.3|30862.1|30910.8|30856.5|23
1642138880000|2022-01-14 05:41:20|30912|30858.6|30911.3|30860.5|30912.2|30861.1|30909.4|30857.7|24
1642138890000|2022-01-14 05:41:30|30911.9|30859.9|30910.7|30860|30912.4|30861.4|30910.7|30859.6|20
1642138900000|2022-01-14 05:41:40|30911|30861|30911.5|30858.1|30913.3|30863.3|30909.9|30857.1|16
1642138910000|2022-01-14 05:41:50|30910.1|30860.1|30911.3|30861.3|30912.2|30862.2|30910.1|30854.3|16
1642138920000|2022-01-14 05:42:00|30911.9|30861.9|30911.3|30859.4|30912.3|30862.3|30910.9|30859.4|11
1642138930000|2022-01-14 05:42:10|30910.4|30859.8|30910.9|30860.7|30910.9|30860.7|30909|30856|16
1642138940000|2022-01-14 05:42:20|30910.6|30857.4|30910.9|30859.3|30911.9|30859.6|30909.1|30853.5|21
1642138950000|2022-01-14 05:42:30|30910.8|30860.1|30909.9|30859.9|30912.2|30862.2|30909.9|30858.4|13
1642138960000|2022-01-14 05:42:40|30909.8|30859.8|30912.2|30860.9|30912.8|30862.8|30909.8|30856.2|29
1642138970000|2022-01-14 05:42:50|30911.9|30861.9|30910.4|30860.4|30912|30862|30910.4|30860.2|13
1642138980000|2022-01-14 05:43:00|30911.3|30861.3|30910.5|30859.8|30912.6|30862.6|30910.3|30859.8|14
1642138990000|2022-01-14 05:43:10|30911.5|30861.5|30911.7|30856.4|30912|30861.6|30911.5|30856.4|7
1642139000000|2022-01-14 05:43:20|30911.5|30857.8|30911.4|30854.5|30912.5|30861.9|30909.6|30854|16
1642139010000|2022-01-14 05:43:30|30911.1|30860.3|30909.8|30856.2|30911.1|30860.9|30909.4|30856|17
1642139020000|2022-01-14 05:43:40|30909.6|30858.2|30906.4|30851.7|30909.9|30859.9|30905.2|30849.1|25
1642139030000|2022-01-14 05:43:50|30906.3|30850.9|30907.7|30855.7|30909.8|30857.3|30906.3|30850.9|23
1642139040000|2022-01-14 05:44:00|30908.6|30856.6|30912.9|30859.4|30913.1|30859.4|30907.8|30855.8|17
1642139050000|2022-01-14 05:44:10|30912.8|30858.9|30910.5|30858.5|30913.1|30862.8|30909.9|30855.1|27
1642139060000|2022-01-14 05:44:20|30910.9|30860.9|30911|30861|30912.1|30862.1|30909.7|30858.5|25
1642139070000|2022-01-14 05:44:30|30912.1|30862.1|30911.5|30861.5|30912.2|30862.2|30911.3|30861.3|19
1642139080000|2022-01-14 05:44:40|30911.6|30861.6|30913.2|30863.2|30913.8|30863.4|30911.6|30858.8|37
1642139090000|2022-01-14 05:44:50|30913.5|30863.5|30910.3|30859.9|30913.5|30863.5|30910.3|30857.6|20
1642139100000|2022-01-14 05:45:00|30917|30857.7|30912.2|30860.8|30917|30863|30910.9|30857.6|33
1642139110000|2022-01-14 05:45:10|30913.1|30860.4|30912.2|30862.2|30913.1|30862.7|30911.3|30860.4|27
1642139120000|2022-01-14 05:45:20|30911.8|30861.8|30912.4|30862.2|30912.8|30862.8|30911.2|30861|36
1642139130000|2022-01-14 05:45:30|30912.6|30862.4|30910.8|30859.9|30912.9|30862.9|30909.3|30853|32
1642139140000|2022-01-14 05:45:40|30911.3|30861.3|30912.3|30855.5|30912.9|30861.3|30910.8|30853.9|9
1642139150000|2022-01-14 05:45:50|30912.2|30858|30912.5|30861.1|30913.4|30861.3|30911.9|30858|14
1642139160000|2022-01-14 05:46:00|30911.9|30861.9|30909.9|30859.9|30912.1|30862.1|30909.1|30858.4|15
1642139170000|2022-01-14 05:46:10|30910.7|30860.7|30910|30860|30911.9|30860.7|30909.8|30858|10
1642139180000|2022-01-14 05:46:20|30910.8|30860.8|30910.8|30860.8|30911.8|30861.8|30910|30860|15
1642139190000|2022-01-14 05:46:30|30911.8|30856.2|30912.2|30862.2|30912.2|30862.2|30908.4|30856.2|9
1642139200000|2022-01-14 05:46:40|30915.5|30865.5|30910.9|30854.7|30915.5|30865.5|30909.5|30851.2|14
1642139210000|2022-01-14 05:46:50|30911.8|30861.8|30910.3|30858.3|30911.8|30861.8|30909.6|30853.7|11
1642139220000|2022-01-14 05:47:00|30910.7|30856.6|30909.5|30858.6|30910.7|30860.7|30908.1|30855.9|15
1642139230000|2022-01-14 05:47:10|30909.7|30859.7|30910.1|30860.1|30910.5|30860.3|30908.7|30858.1|18
1642139240000|2022-01-14 05:47:20|30910|30860|30913|30856.8|30915.2|30864.8|30910|30856.5|17
1642139250000|2022-01-14 05:47:30|30913.3|30861.4|30912|30861.4|30913.6|30863|30912|30855.7|7
1642139260000|2022-01-14 05:47:40|30911.8|30860.4|30911.5|30861.5|30912.6|30862.6|30910.6|30860.4|10
1642139270000|2022-01-14 05:47:50|30912.9|30856.6|30911.4|30859|30912.9|30862.3|30911.4|30856.6|14
1642139280000|2022-01-14 05:48:00|30912.5|30860.1|30914.4|30864.4|30914.4|30864.4|30911.7|30860.1|14
1642139290000|2022-01-14 05:48:10|30913.7|30863.7|30913.6|30863.6|30916.3|30864.8|30912.2|30854.3|18
1642139300000|2022-01-14 05:48:20|30914.6|30864.6|30912.2|30862.2|30914.6|30864.6|30910.9|30859|9
1642139310000|2022-01-14 05:48:30|30912.7|30862.7|30911.8|30860.2|30912.9|30862.9|30910.9|30860.2|10
1642139320000|2022-01-14 05:48:40|30911.6|30859.6|30912.6|30856.6|30912.6|30862.2|30911.1|30856.6|7
1642139330000|2022-01-14 05:48:50|30913.4|30863.4|30913.5|30863.5|30917.3|30867.3|30912.3|30856.5|25
1642139340000|2022-01-14 05:49:00|30913|30863|30915.4|30865.4|30915.6|30865.6|30913|30862.6|22
1642139350000|2022-01-14 05:49:10|30915.8|30865.8|30917|30866.6|30919.4|30866.6|30914.7|30864.3|19
1642139360000|2022-01-14 05:49:20|30917.2|30865.9|30917.2|30867|30917.2|30867|30915.1|30863.3|20
1642139370000|2022-01-14 05:49:30|30916.5|30867.1|30917.8|30865.5|30917.8|30867.1|30916.2|30864.1|18
1642139380000|2022-01-14 05:49:40|30918.6|30863.5|30915.7|30863.5|30918.6|30866.6|30913.8|30861|19
1642139390000|2022-01-14 05:49:50|30915.3|30865.3|30916.4|30865.6|30916.9|30866.9|30915.3|30864.7|10
1642139400000|2022-01-14 05:50:00|30917.3|30867.3|30918.5|30868|30918.7|30868.7|30916.9|30865.5|21
1642139410000|2022-01-14 05:50:10|30918.7|30868.7|30915|30865|30918.7|30868.7|30915|30865|15
1642139420000|2022-01-14 05:50:20|30916.1|30866.1|30916.8|30865.3|30919|30869|30914.8|30862.7|16
1642139430000|2022-01-14 05:50:30|30916.5|30863.9|30916.2|30866.2|30916.6|30866.2|30915.3|30859.7|11
1642139440000|2022-01-14 05:50:40|30916.4|30866.4|30911.8|30861.8|30916.4|30866.4|30911.2|30859.6|14
1642139450000|2022-01-14 05:50:50|30912.1|30862.1|30912|30862|30913.3|30863.3|30911.5|30860.6|18
1642139460000|2022-01-14 05:51:00|30912.3|30862.3|30913.6|30863.6|30914.2|30864.2|30912|30861|15
1642139470000|2022-01-14 05:51:10|30913.7|30862.7|30910.5|30859.8|30914.8|30862.7|30910.5|30858.5|12
1642139480000|2022-01-14 05:51:20|30910.8|30859.1|30913.4|30858.9|30915.8|30865.2|30910.3|30858.9|17
1642139490000|2022-01-14 05:51:30|30914|30860.4|30913|30863|30915.2|30864.1|30912.6|30860|17
1642139500000|2022-01-14 05:51:40|30912.9|30862.9|30915|30859.9|30915.4|30863.7|30911.7|30859.4|13
1642139510000|2022-01-14 05:51:50|30915.4|30859.3|30912|30862|30915.8|30862.1|30912|30858.1|10
1642139520000|2022-01-14 05:52:00|30914.3|30861.8|30913.6|30863.6|30914.3|30863.6|30912.4|30861.1|23
1642139530000|2022-01-14 05:52:10|30913.4|30863.4|30912.9|30862.9|30914.3|30864.3|30912.5|30862.5|29
1642139540000|2022-01-14 05:52:20|30912.3|30862.3|30913.8|30863.8|30914.4|30864.4|30912.3|30862.3|14
1642139550000|2022-01-14 05:52:30|30915.4|30860.2|30913.8|30861|30915.4|30865|30913.5|30860|14
1642139560000|2022-01-14 05:52:40|30914.4|30861.6|30913.6|30862.4|30914.7|30863.6|30912.7|30861|15
1642139570000|2022-01-14 05:52:50|30913.5|30862|30909.9|30859.9|30914|30862.4|30909.9|30859.3|18
1642139580000|2022-01-14 05:53:00|30909.6|30858.2|30911|30857.3|30911|30859.5|30908.2|30854.9|19
1642139590000|2022-01-14 05:53:10|30910.7|30857.6|30911.4|30859.2|30912.2|30862.2|30910.5|30857|11
1642139600000|2022-01-14 05:53:20|30912.2|30859.1|30912.8|30862.4|30912.8|30862.7|30912.2|30857.5|10
1642139610000|2022-01-14 05:53:30|30914|30864|30912.2|30862.2|30914.3|30864.1|30910.8|30858.9|12
1642139620000|2022-01-14 05:53:40|30913.8|30863.2|30912.6|30862.6|30913.9|30863.9|30912|30860.6|12
1642139630000|2022-01-14 05:53:50|30912.8|30861.1|30912.6|30862.6|30913.6|30862.8|30912.6|30860.6|6
1642139640000|2022-01-14 05:54:00|30913.7|30858.3|30911.8|30860.1|30914.1|30861.4|30910.6|30858|10
1642139650000|2022-01-14 05:54:10|30910.9|30860.9|30912|30859.8|30913.3|30863|30910.9|30859.8|14
1642139660000|2022-01-14 05:54:20|30912.6|30860.6|30911.6|30860.9|30912.7|30862.6|30911.3|30859.3|10
1642139670000|2022-01-14 05:54:30|30911.5|30861.5|30913.6|30863.6|30913.6|30863.6|30911.5|30860.4|24
1642139680000|2022-01-14 05:54:40|30912.9|30862.7|30911.5|30860.4|30913.2|30862.7|30911.3|30859.1|16
1642139690000|2022-01-14 05:54:50|30911.2|30860.9|30912.2|30859.7|30912.7|30861.9|30911.2|30859.7|12
1642139700000|2022-01-14 05:55:00|30911.1|30861.1|30897.4|30845.6|30913.2|30862.6|30897.4|30845.6|33
1642139710000|2022-01-14 05:55:10|30899.9|30849|30894.9|30840.4|30901.5|30849|30894.8|30840.4|27
1642139720000|2022-01-14 05:55:20|30897.2|30841.8|30897.4|30845.6|30899.5|30846.9|30896.7|30840.8|15
1642139730000|2022-01-14 05:55:30|30897.5|30846.2|30898.1|30845.2|30898.6|30847.1|30896.9|30845.2|20
1642139740000|2022-01-14 05:55:40|30898.7|30845.7|30895.6|30844.7|30899.3|30847.9|30895.2|30842.1|12
1642139750000|2022-01-14 05:55:50|30896.2|30842.9|30894.8|30844.8|30896.2|30845.5|30894.8|30842.9|11
1642139760000|2022-01-14 05:56:00|30895.8|30845.3|30897.4|30842.2|30897.5|30847.4|30895.8|30841.1|14
1642139770000|2022-01-14 05:56:10|30897|30841.1|30897.7|30840.3|30898.1|30847.7|30895.2|30837.2|18
1642139780000|2022-01-14 05:56:20|30897.1|30838.1|30895.9|30845.9|30898.3|30845.9|30895.5|30837.2|14
1642139790000|2022-01-14 05:56:30|30895.3|30844.8|30897.5|30843.6|30897.5|30846.4|30895.3|30841.6|11
1642139800000|2022-01-14 05:56:40|30897.1|30842.7|30895.6|30845.4|30897.6|30846.8|30895.6|30842.7|9
1642139810000|2022-01-14 05:56:50|30896.1|30846.1|30895.5|30845.5|30899.1|30849.1|30895.4|30840.9|21
1642139820000|2022-01-14 05:57:00|30894.7|30844.7|30895.6|30845.6|30897.4|30847.4|30894.1|30843.5|18
1642139830000|2022-01-14 05:57:10|30896|30846|30895.1|30844|30896.8|30846.8|30893.9|30843.6|12
1642139840000|2022-01-14 05:57:20|30894.8|30844.8|30895.7|30845.7|30896|30846|30894.3|30844.1|10
1642139850000|2022-01-14 05:57:30|30895.8|30845.8|30894.4|30844|30897.4|30847.4|30894.4|30840.1|16
1642139860000|2022-01-14 05:57:40|30895.2|30843.6|30895.3|30844.8|30896.5|30846.5|30894.3|30841.7|11
1642139870000|2022-01-14 05:57:50|30894.1|30844.1|30894.4|30844.4|30897.7|30847.7|30894.1|30839.1|12
1642139880000|2022-01-14 05:58:00|30894.9|30839.7|30891.9|30841.9|30895.4|30845.4|30891.9|30839.7|17
1642139890000|2022-01-14 05:58:10|30893.2|30843.2|30894.3|30844.3|30894.3|30844.3|30892.2|30842|22
1642139900000|2022-01-14 05:58:20|30894.2|30844.2|30895.6|30845.6|30895.6|30845.6|30893.8|30843.8|13
1642139910000|2022-01-14 05:58:30|30896|30846|30894.4|30844.4|30897|30846|30893.1|30841|21
1642139920000|2022-01-14 05:58:40|30894.5|30844.3|30893.9|30843.9|30894.9|30844.9|30893.5|30843.1|27
1642139930000|2022-01-14 05:58:50|30894.2|30844.2|30893.6|30843.6|30895.5|30845.5|30893.6|30843.6|14
1642139940000|2022-01-14 05:59:00|30894.4|30844.4|30894.9|30844.9|30895.6|30845.6|30893.9|30843.9|21
1642139950000|2022-01-14 05:59:10|30894.5|30844.5|30894.6|30843.7|30895.8|30845.8|30893.4|30842.6|26
1642139960000|2022-01-14 05:59:20|30895.3|30844.1|30915.9|30843|30920.2|30846.3|30894.3|30839.2|27
1642139970000|2022-01-14 05:59:30|30917.4|30842.5|30910.7|30846.2|30917.4|30846.4|30909.5|30842.5|31
1642139980000|2022-01-14 05:59:40|30909.6|30847|30912.4|30846.3|30913.2|30847|30908.4|30843.8|16
1642139990000|2022-01-14 05:59:50|30914.9|30846.6|30908.7|30845.1|30914.9|30846.6|30906.8|30842.6|16
1642140000000|2022-01-14 06:00:00|30908.5|30843.7|30902.8|30852.8|30908.5|30853.6|30901.2|30843.7|26
1642140010000|2022-01-14 06:00:10|30902.6|30852.6|30902.7|30852.7|30903.2|30853.2|30902|30852|28
1642140020000|2022-01-14 06:00:20|30903|30853|30901.3|30851.3|30904.9|30854.9|30900.5|30850.5|21
1642140030000|2022-01-14 06:00:30|30903.4|30853.4|30901.1|30851.1|30903.9|30853.9|30898.5|30848.5|26
1642140040000|2022-01-14 06:00:40|30900.7|30850.7|30900.9|30850.9|30901.8|30851.8|30900.6|30850.6|10
1642140050000|2022-01-14 06:00:50|30901.3|30851.3|30901.3|30851.3|30901.6|30851.6|30900.4|30850.4|18
1642140060000|2022-01-14 06:01:00|30897.1|30841.6|30899.6|30849.6|30900.1|30850.1|30897.1|30841.6|19
1642140070000|2022-01-14 06:01:10|30900|30850|30899.8|30849.8|30902.6|30852.6|30898.5|30848.5|25
1642140080000|2022-01-14 06:01:20|30900.6|30850.6|30900.6|30850.6|30900.6|30850.6|30898.4|30848.4|20
1642140090000|2022-01-14 06:01:30|30900.3|30850.3|30900.8|30850.8|30901.1|30851.1|30897.4|30847.4|25
1642140100000|2022-01-14 06:01:40|30902|30852|30898.8|30848.8|30902|30852|30897.5|30847.5|15
1642140110000|2022-01-14 06:01:50|30901.6|30851.6|30900.5|30850.5|30901.6|30851.6|30900|30850|23
1642140120000|2022-01-14 06:02:00|30901.2|30851.2|30900.7|30850.7|30901.9|30851.9|30899.9|30849.9|15
1642140130000|2022-01-14 06:02:10|30900.9|30850.9|30912.5|30854.8|30924.4|30854.8|30898.1|30848.1|31
1642140140000|2022-01-14 06:02:20|30919.8|30849.1|30904.8|30854.8|30919.8|30855.4|30902.6|30849.1|23
1642140150000|2022-01-14 06:02:30|30904.6|30854.6|30902.4|30852.1|30918.4|30855.6|30901.5|30846.8|29
1642140160000|2022-01-14 06:02:40|30902.5|30852.5|30909.9|30851.8|30932.1|30853.9|30900.9|30845|32
1642140170000|2022-01-14 06:02:50|30909.8|30852.7|30903.5|30853.5|30914.5|30856|30903.5|30846.3|24
1642140180000|2022-01-14 06:03:00|30904.1|30854.1|30903.5|30853.5|30904.8|30854.8|30902.7|30852.7|18
1642140190000|2022-01-14 06:03:10|30905.1|30855.1|30903.9|30853.9|30905.4|30855.4|30903.5|30853.5|13
1642140200000|2022-01-14 06:03:20|30904.3|30854.3|30905.2|30855.2|30905.2|30855.2|30903|30853|10
1642140210000|2022-01-14 06:03:30|30905.7|30855.7|30906.5|30856.5|30906.5|30856.5|30904.9|30854.9|11
1642140220000|2022-01-14 06:03:40|30905.8|30855.8|30905.5|30855.5|30906.6|30856.6|30905.5|30855.5|11
1642140230000|2022-01-14 06:03:50|30905.7|30855.7|30905.7|30855.7|30906.2|30856.2|30902.5|30852.5|17
1642140240000|2022-01-14 06:04:00|30905.6|30855.6|30905.6|30855.6|30906.1|30856.1|30905.3|30855.3|14
1642140250000|2022-01-14 06:04:10|30910|30857.8|30904.9|30854.9|30910|30857.8|30902.9|30852.6|16
1642140260000|2022-01-14 06:04:20|30904.7|30854.7|30905.3|30855.3|30905.3|30855.3|30904.3|30854.3|10
1642140270000|2022-01-14 06:04:30|30905.4|30855.4|30905|30852.5|30909.6|30857.1|30904.9|30852.5|21
1642140280000|2022-01-14 06:04:40|30917|30855.7|30908.9|30858.9|30917|30858.9|30905.4|30855.4|26
1642140290000|2022-01-14 06:04:50|30908.5|30858.5|30907|30856.1|30914.2|30858.8|30906.3|30855.7|18
1642140300000|2022-01-14 06:05:00|30907.1|30849.8|30906.3|30856.3|30910.2|30856.3|30905|30849.8|20
1642140310000|2022-01-14 06:05:10|30906|30856|30910.1|30857.6|30911.8|30857.6|30906|30856|12
1642140320000|2022-01-14 06:05:20|30910.3|30857.8|30910.8|30857.8|30912.6|30858.4|30908.3|30857.4|13
1642140330000|2022-01-14 06:05:30|30906|30856|30906.1|30856.1|30906.9|30856.9|30903.4|30853.4|17
1642140340000|2022-01-14 06:05:40|30907.6|30857.6|30910.8|30856.2|30922.6|30859.6|30902.3|30847.8|26
1642140350000|2022-01-14 06:05:50|30908.9|30857.1|30909|30855.6|30911.7|30857.6|30905|30852|24
1642140360000|2022-01-14 06:06:00|30906.9|30856.2|30911.1|30859|30912.7|30859.1|30906.1|30855.6|9
1642140370000|2022-01-14 06:06:10|30911|30858.4|30910.2|30860.2|30914.3|30860.6|30910.2|30858.4|8
1642140380000|2022-01-14 06:06:20|30910.4|30860.1|30906.7|30855.5|30912.4|30860.1|30904.4|30850.4|12
1642140390000|2022-01-14 06:06:30|30905.4|30853.1|30904.6|30854.6|30912.1|30860.4|30904.6|30853.1|12
1642140400000|2022-01-14 06:06:40|30905.2|30855.2|30904.1|30854.1|30906.2|30856.2|30902.9|30852.6|9
1642140410000|2022-01-14 06:06:50|30904|30854|30904.9|30854.9|30905.7|30855.7|30904|30854|16
1642140420000|2022-01-14 06:07:00|30904.5|30854.5|30904|30854|30917|30856.7|30902.5|30850.4|21
1642140430000|2022-01-14 06:07:10|30904.2|30854.2|30905.4|30855.4|30908.3|30858.3|30904.2|30851.9|21
1642140440000|2022-01-14 06:07:20|30905.8|30855.8|30904.5|30854.3|30907.1|30857.1|30904.2|30853.9|20
1642140450000|2022-01-14 06:07:30|30904.4|30854.5|30902.5|30852.5|30904.9|30854.9|30902|30850.9|22
1642140460000|2022-01-14 06:07:40|30901.6|30851.6|30899.7|30849.7|30904.8|30854.8|30896.4|30846.4|22
1642140470000|2022-01-14 06:07:50|30899.3|30849.3|30900|30850|30902.7|30852.7|30897.8|30847.8|19
1642140480000|2022-01-14 06:08:00|30899.9|30849.9|30908|30858|30924.9|30861.6|30899.1|30846.7|27
1642140490000|2022-01-14 06:08:10|30907.5|30857.5|30909.7|30859.7|30911.6|30860.2|30907.4|30857.4|22
1642140500000|2022-01-14 06:08:20|30909.6|30859.6|30909.1|30847.7|30911.4|30859.7|30908.5|30847.7|14
1642140510000|2022-01-14 06:08:30|30910.6|30849.4|30908.7|30854.4|30911|30855.6|30906.6|30849.3|15
1642140520000|2022-01-14 06:08:40|30910.8|30854.2|30908.6|30854.2|30911.1|30856|30907.4|30854|9
1642140530000|2022-01-14 06:08:50|30908.5|30858.5|30907.7|30857.7|30909.3|30859.3|30907.7|30857.7|7
1642140540000|2022-01-14 06:09:00|30908.5|30858.5|30911.3|30858.4|30915.3|30859.4|30908.4|30858|11
1642140550000|2022-01-14 06:09:10|30913|30857.8|30908.2|30858.2|30915.2|30859.7|30907|30857|13
1642140560000|2022-01-14 06:09:20|30909.5|30859.5|30907.4|30857.4|30912.8|30860.2|30907.4|30852.1|16
1642140570000|2022-01-14 06:09:30|30908.5|30858.5|30909.1|30858.3|30912.4|30858.9|30907.4|30857.1|19
1642140580000|2022-01-14 06:09:40|30908.7|30858.4|30909.1|30855.6|30911.9|30858.4|30908.5|30852.6|12
1642140590000|2022-01-14 06:09:50|30907.4|30857.4|30909.6|30857.6|30909.6|30858.4|30907.2|30857.2|10
1642140600000|2022-01-14 06:10:00|30909.8|30857.8|30909.9|30859.2|30910.6|30859.8|30908.7|30857.8|16
1642140610000|2022-01-14 06:10:10|30909.2|30858.8|30905.7|30855.7|30910.2|30858.9|30905.7|30852.9|22
1642140620000|2022-01-14 06:10:20|30905.3|30855.3|30905.9|30855.3|30918.3|30859.7|30905.3|30852.7|14
1642140630000|2022-01-14 06:10:30|30908.4|30855.8|30908.1|30858.1|30908.4|30858.1|30905.7|30855.7|21
1642140640000|2022-01-14 06:10:40|30907.1|30857.1|30905.5|30855.5|30907.8|30857.8|30905.1|30855.1|21
1642140650000|2022-01-14 06:10:50|30905.3|30855.3|30907|30857|30909.5|30857.4|30905|30855|11
1642140660000|2022-01-14 06:11:00|30907.4|30857.4|30909.2|30856.9|30910.9|30858.1|30907.4|30856.4|16
1642140670000|2022-01-14 06:11:10|30909.1|30856.7|30903.9|30853.9|30911.8|30856.8|30903.9|30853.9|18
1642140680000|2022-01-14 06:11:20|30910.3|30855.3|30901.1|30851.1|30910.3|30856.3|30900.4|30849.5|20
1642140690000|2022-01-14 06:11:30|30900.9|30850.9|30902.1|30852.1|30909.2|30855.1|30898.7|30846.8|27
1642140700000|2022-01-14 06:11:40|30902.9|30852.9|30903.8|30853.8|30905.5|30855.5|30901.2|30851.2|25
1642140710000|2022-01-14 06:11:50|30903.9|30853.9|30903.1|30852|30908.9|30853.9|30900.6|30850.2|15
1642140720000|2022-01-14 06:12:00|30900.5|30850.5|30904.8|30854.3|30904.8|30854.6|30900.5|30850.5|16
1642140730000|2022-01-14 06:12:10|30901.8|30851.8|30902.1|30852.1|30906.7|30854.3|30901.4|30851.4|9
1642140740000|2022-01-14 06:12:20|30902|30852|30902.5|30852.5|30903.8|30853.8|30901.5|30851.5|11
1642140750000|2022-01-14 06:12:30|30901.9|30851.9|30899.7|30849.7|30903.3|30853.3|30897|30847|14
1642140760000|2022-01-14 06:12:40|30900.2|30850.2|30902.6|30852.6|30903.8|30853.8|30899.8|30849.8|12
1642140770000|2022-01-14 06:12:50|30901.9|30851.9|30901.7|30851.7|30904.9|30854.9|30901.7|30846.9|14
1642140780000|2022-01-14 06:13:00|30902.3|30852.3|30905.1|30855.1|30917.8|30856.8|30899.1|30849.1|34
1642140790000|2022-01-14 06:13:10|30904.5|30854.5|30904|30854|30904.5|30854.5|30901.6|30850.4|15
1642140800000|2022-01-14 06:13:20|30903.9|30853.9|30906|30856|30911.4|30858.3|30903.9|30848.4|9
1642140810000|2022-01-14 06:13:30|30907|30857|30910.7|30860.7|30928.6|30860.7|30904.9|30848|17
1642140820000|2022-01-14 06:13:40|30909.4|30859.4|30909.6|30859.6|30914.2|30859.8|30909|30858.2|24
1642140830000|2022-01-14 06:13:50|30909.7|30859.7|30904.2|30854.2|30913|30860.3|30902.5|30848|22
1642140840000|2022-01-14 06:14:00|30903.6|30853.6|30907.9|30857.9|30908|30858|30903.6|30853.6|20
1642140850000|2022-01-14 06:14:10|30908.2|30858.2|30908.6|30858.6|30908.9|30858.9|30907.2|30857.2|21
1642140860000|2022-01-14 06:14:20|30907.8|30857.8|30909.2|30859.2|30918.4|30859.2|30907.2|30853.5|23
1642140870000|2022-01-14 06:14:30|30909.8|30859.8|30909|30859|30909.8|30859.8|30908.1|30858.1|10
1642140880000|2022-01-14 06:14:40|30909.4|30859.4|30909.5|30859.5|30909.6|30859.6|30908.2|30858.2|12
1642140890000|2022-01-14 06:14:50|30909.6|30859.6|30908.1|30858.1|30909.6|30859.6|30907.7|30857.7|11
1642140900000|2022-01-14 06:15:00|30908.4|30858.4|30908.6|30858.6|30909|30859|30908.3|30858.3|10
1642140910000|2022-01-14 06:15:10|30908.7|30858.7|30907.5|30857.5|30909|30859|30907.4|30857.4|13
1642140920000|2022-01-14 06:15:20|30908.7|30858.7|30909|30859|30909.3|30859.3|30907.7|30857.7|15
1642140930000|2022-01-14 06:15:30|30909.2|30859.2|30907.1|30857.1|30909.2|30859.2|30906.9|30856.9|17
1642140940000|2022-01-14 06:15:40|30907|30857|30907.1|30857.1|30908.6|30858.6|30907|30857|11
1642140950000|2022-01-14 06:15:50|30908.6|30858.6|30907.7|30857.7|30909|30859|30907.6|30857.6|16
1642140960000|2022-01-14 06:16:00|30907.8|30857.8|30907.9|30857.9|30908.6|30858.6|30907.4|30857.4|13
1642140970000|2022-01-14 06:16:10|30908.2|30858.2|30907.6|30857.6|30908.2|30858.2|30906.4|30856.4|13
1642140980000|2022-01-14 06:16:20|30906.9|30856.9|30907.2|30857.2|30908.2|30858.2|30906.7|30856.7|6
1642140990000|2022-01-14 06:16:30|30907.8|30857.8|30906.5|30856.5|30908.6|30858.6|30906|30856|19
1642141000000|2022-01-14 06:16:40|30906.7|30856.7|30907.7|30857.7|30907.7|30857.7|30906.4|30856.4|12
1642141010000|2022-01-14 06:16:50|30908.5|30858.5|30908.7|30858.7|30926|30859.5|30907|30854.5|21
1642141020000|2022-01-14 06:17:00|30907.9|30857.9|30907.9|30857.9|30909.3|30859.3|30907.4|30857.4|11
1642141030000|2022-01-14 06:17:10|30908.2|30858.2|30906.3|30856.3|30918|30861.5|30906.3|30851.6|19
1642141040000|2022-01-14 06:17:20|30906.1|30856.1|30908.8|30858.8|30909.2|30859.2|30906|30856|18
1642141050000|2022-01-14 06:17:30|30908.9|30858.9|30908.6|30858.6|30908.9|30858.9|30908.2|30858.2|9
1642141060000|2022-01-14 06:17:40|30908.5|30858.5|30905.5|30855.5|30908.5|30858.5|30905.5|30855.5|13
1642141070000|2022-01-14 06:17:50|30905.7|30855.7|30914.2|30858|30924.4|30861.5|30905.2|30852.9|18
1642141080000|2022-01-14 06:18:00|30911.1|30858.1|30904.7|30854.7|30912.8|30858.1|30902.3|30851|27
1642141090000|2022-01-14 06:18:10|30904.6|30854.6|30904|30854|30905.9|30855.9|30903.9|30853.9|21
1642141100000|2022-01-14 06:18:20|30903.8|30853.8|30903.8|30853.8|30904.2|30854.2|30903.6|30853.6|6
1642141110000|2022-01-14 06:18:30|30904.4|30854.4|30907.5|30857.5|30907.5|30857.5|30904.1|30854.1|18
1642141120000|2022-01-14 06:18:40|30907.4|30857.4|30906.8|30856.8|30908.1|30858.1|30905.8|30855.8|14
1642141130000|2022-01-14 06:18:50|30906.4|30856.4|30907.5|30857.5|30908.3|30858.3|30906.4|30856.4|16
1642141140000|2022-01-14 06:19:00|30907.2|30857.2|30906.9|30856.9|30907.9|30857.9|30906.7|30856.7|20
1642141150000|2022-01-14 06:19:10|30909.1|30859.1|30908.6|30858.6|30909.1|30859.1|30907.1|30857.1|20
1642141160000|2022-01-14 06:19:20|30907.2|30857.2|30907.4|30857.4|30912.1|30858.6|30906.6|30856.6|22
1642141170000|2022-01-14 06:19:30|30907.1|30857.1|30907.9|30857.9|30908|30858|30906.8|30856.8|16
1642141180000|2022-01-14 06:19:40|30907.4|30857.4|30907.8|30857.8|30908.1|30858.1|30907.4|30857.4|12
1642141190000|2022-01-14 06:19:50|30908|30858|30906.9|30856.9|30908.2|30858.2|30906.3|30856.3|13
1642141200000|2022-01-14 06:20:00|30907|30857|30908.7|30858.7|30909|30859|30907|30857|21
1642141210000|2022-01-14 06:20:10|30908.6|30858.6|30907.5|30857.5|30912.3|30858.6|30905.9|30855.9|13
1642141220000|2022-01-14 06:20:20|30907.3|30857.3|30907.7|30857.7|30907.8|30857.8|30907.1|30857.1|11
1642141230000|2022-01-14 06:20:30|30908.1|30858.1|30908.1|30858.1|30908.3|30858.3|30907.8|30857.8|12
1642141240000|2022-01-14 06:20:40|30908.3|30858.3|30909.9|30859.9|30911|30860.2|30908|30857.9|12
1642141250000|2022-01-14 06:20:50|30909.6|30859.6|30910.6|30860.6|30917.8|30860.9|30908.7|30857.2|21
1642141260000|2022-01-14 06:21:00|30910.1|30860.1|30911|30861|30911.5|30861.5|30910.1|30860.1|11
1642141270000|2022-01-14 06:21:10|30911.3|30861.3|30910.8|30860.8|30911.3|30861.3|30909.9|30859.9|11
1642141280000|2022-01-14 06:21:20|30911|30861|30911.1|30861.1|30911.9|30861.9|30910.9|30860.9|9
1642141290000|2022-01-14 06:21:30|30911|30861|30909.6|30859.6|30913|30863|30908.8|30858.8|23
1642141300000|2022-01-14 06:21:40|30910.9|30860.9|30909.1|30859.1|30923.8|30864.7|30907.4|30857.4|24
1642141310000|2022-01-14 06:21:50|30908.9|30858.9|30909.1|30859.1|30909.8|30859.8|30908.4|30858.4|10
1642141320000|2022-01-14 06:22:00|30915.2|30858|30908.1|30858.1|30915.2|30861.3|30907.5|30857.5|21
1642141330000|2022-01-14 06:22:10|30908.7|30858.7|30908.5|30858.5|30909.2|30859.2|30907.3|30857.3|6
1642141340000|2022-01-14 06:22:20|30908.3|30858.3|30907.7|30857.7|30908.6|30858.6|30907.2|30857.2|14
1642141350000|2022-01-14 06:22:30|30908.1|30858.1|30907.1|30857.1|30910.5|30860.5|30906|30856|24
1642141360000|2022-01-14 06:22:40|30906.5|30856.5|30907.7|30857.7|30921|30861.5|30906.5|30856.5|18
1642141370000|2022-01-14 06:22:50|30907.1|30857.1|30911.3|30861.3|30916.1|30866.1|30907.1|30857.1|19
1642141380000|2022-01-14 06:23:00|30911.2|30861.2|30911.1|30861.1|30911.5|30861.5|30910.3|30860.3|13
1642141390000|2022-01-14 06:23:10|30911|30861|30910.1|30860.1|30913.1|30863.1|30910.1|30860.1|11
1642141400000|2022-01-14 06:23:20|30910.7|30860.7|30910|30860|30911.2|30861.2|30909.9|30859.9|14
1642141410000|2022-01-14 06:23:30|30910.9|30860.9|30911.9|30861.9|30911.9|30861.9|30909.6|30859.6|6
1642141420000|2022-01-14 06:23:40|30911.6|30861.6|30909.4|30859.4|30918.4|30866.1|30909.4|30859.4|21
1642141430000|2022-01-14 06:23:50|30921.2|30858.4|30911.7|30861.3|30921.2|30862|30911.3|30857.9|15
1642141440000|2022-01-14 06:24:00|30911.6|30861.2|30910.1|30860.1|30911.6|30861.2|30909.7|30859.7|7
1642141450000|2022-01-14 06:24:10|30909.8|30859.8|30908.4|30858.4|30910.1|30860.1|30908.4|30858.4|9
1642141460000|2022-01-14 06:24:20|30907.7|30857.7|30908.6|30858.6|30909.5|30859.5|30907.7|30857.7|9
1642141470000|2022-01-14 06:24:30|30909.3|30859.3|30909|30859|30911.5|30859.6|30906.6|30856.6|14
1642141480000|2022-01-14 06:24:40|30909.5|30858.6|30907.5|30857.5|30914.3|30858.8|30905.9|30854.4|15
1642141490000|2022-01-14 06:24:50|30908|30858|30911.1|30859.6|30926|30861.5|30901.5|30851.2|24
1642141500000|2022-01-14 06:25:00|30913.1|30857.8|30908.1|30857.9|30913.1|30857.9|30904.8|30854.2|24
1642141510000|2022-01-14 06:25:10|30907.5|30857.5|30910.2|30857|30910.2|30857.5|30904.1|30854.1|16
1642141520000|2022-01-14 06:25:20|30909.7|30856.6|30911.2|30854.7|30912.1|30857.5|30904.5|30854.2|18
1642141530000|2022-01-14 06:25:30|30911.5|30855|30904.8|30854.8|30912.8|30855.6|30903.5|30853.5|17
1642141540000|2022-01-14 06:25:40|30905.5|30855.5|30910.8|30855.9|30910.8|30855.9|30904.4|30854.4|9
1642141550000|2022-01-14 06:25:50|30906|30856|30905.1|30855.1|30908.8|30856.8|30903.3|30853.3|18
1642141560000|2022-01-14 06:26:00|30905.5|30855.5|30905.2|30852.2|30909.3|30856.2|30902.3|30851.3|27
1642141570000|2022-01-14 06:26:10|30906.3|30851.4|30903.6|30853.6|30906.3|30853.6|30902.3|30851.4|9
1642141580000|2022-01-14 06:26:20|30902.5|30852.5|30904|30854|30904.4|30854.4|30901.8|30851.8|17
1642141590000|2022-01-14 06:26:30|30904.3|30854.3|30903.8|30853.8|30904.3|30854.3|30903.4|30853.4|17
1642141600000|2022-01-14 06:26:40|30904.2|30854.2|30907.3|30853.1|30912.3|30854.6|30902.4|30852.4|22
1642141610000|2022-01-14 06:26:50|30905.6|30854|30903.4|30853.4|30907.5|30855.4|30903.4|30852.6|13
1642141620000|2022-01-14 06:27:00|30903.9|30853.9|30901.6|30851.6|30908|30855.3|30901.5|30850.9|23
1642141630000|2022-01-14 06:27:10|30901.2|30851.2|30902.6|30849.9|30904.7|30851.6|30898|30848|18
1642141640000|2022-01-14 06:27:20|30903.7|30849.3|30900.2|30850.2|30903.7|30851.2|30900.2|30849|22
1642141650000|2022-01-14 06:27:30|30900|30850|30899.7|30849.7|30900.5|30850.5|30899.2|30849.2|10
1642141660000|2022-01-14 06:27:40|30899.4|30849.4|30901.1|30851.1|30901.1|30851.1|30899.4|30849.4|11
1642141670000|2022-01-14 06:27:50|30900.5|30850.5|30905.1|30855.1|30918.3|30855.1|30899.9|30849|25
1642141680000|2022-01-14 06:28:00|30903.2|30850.6|30901.7|30851.7|30903.7|30853.7|30900.8|30850.3|22
1642141690000|2022-01-14 06:28:10|30901.9|30851.9|30900.9|30850.9|30903.5|30853.5|30900.6|30850.6|15
1642141700000|2022-01-14 06:28:20|30900.7|30850.7|30900.7|30850.7|30901.5|30851.5|30900.7|30850.7|14
1642141710000|2022-01-14 06:28:30|30901.5|30851.5|30901.7|30851.7|30901.9|30851.9|30901|30851|9
1642141720000|2022-01-14 06:28:40|30902.7|30852.7|30903.8|30853.8|30904.7|30854.7|30902.3|30852.3|10
1642141730000|2022-01-14 06:28:50|30904.7|30854.7|30904.4|30854.4|30904.7|30854.7|30903.2|30853.2|9
1642141740000|2022-01-14 06:29:00|30912|30851.6|30904|30854|30912.3|30855.1|30904|30851.2|12
1642141750000|2022-01-14 06:29:10|30903.7|30853.7|30905.3|30855.3|30905.3|30855.3|30903.7|30853.7|5
1642141760000|2022-01-14 06:29:20|30904.5|30854.5|30903.9|30853.9|30904.5|30854.5|30903.7|30853.7|4
1642141770000|2022-01-14 06:29:30|30904|30854|30908.5|30858.5|30908.5|30858.5|30902.9|30852.9|11
1642141780000|2022-01-14 06:29:40|30905.6|30855.6|30906.6|30856.6|30912.9|30857.4|30905.6|30853|9
1642141790000|2022-01-14 06:29:50|30905.8|30855.8|30906.6|30856.6|30908.7|30858.7|30905.8|30855.8|11
1642141800000|2022-01-14 06:30:00|30906.7|30856.7|30906.8|30856.8|30907.9|30857.9|30906.3|30856.3|21
1642141810000|2022-01-14 06:30:10|30906.7|30856.7|30905.4|30855.4|30907.4|30857.4|30902.4|30852.4|13
1642141820000|2022-01-14 06:30:20|30911.4|30853.7|30902.9|30852.9|30915.6|30856.6|30902.6|30852.6|25
1642141830000|2022-01-14 06:30:30|30903.9|30853.9|30903.9|30853.9|30905.6|30855.6|30903.5|30853.5|19
1642141840000|2022-01-14 06:30:40|30904|30854|30905.1|30855.1|30906.8|30856.8|30903.2|30853.2|22
1642141850000|2022-01-14 06:30:50|30905.9|30855.9|30904.7|30854.7|30906.2|30856.2|30904.2|30854.2|12
1642141860000|2022-01-14 06:31:00|30910.6|30852.5|30907.1|30856.1|30911.2|30856.2|30905.4|30852.5|15
1642141870000|2022-01-14 06:31:10|30905.9|30855.5|30906|30856|30906.9|30856.3|30905.8|30855.5|12
1642141880000|2022-01-14 06:31:20|30906.2|30856.1|30906.5|30856.5|30912|30859|30904.2|30854.2|26
1642141890000|2022-01-14 06:31:30|30906.4|30856.4|30907.3|30857.3|30907.3|30857.3|30906.1|30856.1|15
1642141900000|2022-01-14 06:31:40|30907.2|30857.2|30906.6|30856.6|30907.4|30857.4|30906.5|30856.5|7
1642141910000|2022-01-14 06:31:50|30907|30857|30908.4|30858.4|30908.7|30858.7|30907|30857|4
1642141920000|2022-01-14 06:32:00|30916.8|30853.5|30906.3|30856.3|30916.8|30857.7|30905.6|30853|11
1642141930000|2022-01-14 06:32:10|30906.6|30856.6|30906.7|30856.7|30907.6|30857.6|30905.7|30855.7|10
1642141940000|2022-01-14 06:32:20|30906.1|30856.1|30905.4|30855.4|30906.5|30856.5|30905.4|30855.4|15
1642141950000|2022-01-14 06:32:30|30905.3|30855.3|30919.6|30860.1|30919.6|30860.1|30905.2|30853.9|14
1642141960000|2022-01-14 06:32:40|30920.5|30856.9|30907.3|30857.3|30920.5|30860.2|30906.8|30854.7|21
1642141970000|2022-01-14 06:32:50|30907.1|30857.1|30907.6|30857.6|30907.9|30857.9|30906|30856|13
1642141980000|2022-01-14 06:33:00|30913.7|30855.8|30909.8|30858.4|30913.7|30858.4|30909.1|30855.8|18
1642141990000|2022-01-14 06:33:10|30910.8|30858|30909.4|30859.4|30912.4|30859.4|30906.8|30856.8|10
1642142000000|2022-01-14 06:33:20|30909|30859|30909|30859|30909.7|30859.7|30907.9|30857.9|8
1642142010000|2022-01-14 06:33:30|30910.2|30860.2|30908.7|30858.7|30910.2|30860.2|30905.7|30855.7|12
1642142020000|2022-01-14 06:33:40|30908.2|30858.2|30909.4|30859.4|30910.7|30860.7|30908.2|30858.2|17
1642142030000|2022-01-14 06:33:50|30909.2|30859.2|30910.6|30860.6|30910.6|30860.6|30909.2|30859.2|8
1642142040000|2022-01-14 06:34:00|30910.1|30860.1|30910.8|30860.8|30911|30861|30910.1|30860.1|9
1642142050000|2022-01-14 06:34:10|30912.2|30862.2|30912|30862|30912.2|30862.2|30911|30861|13
1642142060000|2022-01-14 06:34:20|30912.3|30862.3|30909.5|30859.5|30912.3|30862.3|30908|30858|13
1642142070000|2022-01-14 06:34:30|30908.4|30858.4|30909.7|30859.7|30910.7|30860.7|30908.4|30858.4|6
1642142080000|2022-01-14 06:34:40|30910.4|30860.4|30911.8|30861.8|30912.1|30862.1|30909.7|30859.7|14
1642142090000|2022-01-14 06:34:50|30911.9|30861.9|30910.3|30860.3|30912.7|30862.7|30909.1|30859.1|11
1642142100000|2022-01-14 06:35:00|30910.6|30860.6|30911.5|30861.5|30911.5|30861.5|30909.7|30859.7|16
1642142110000|2022-01-14 06:35:10|30911.1|30861.1|30911.3|30861.3|30911.3|30861.3|30907.9|30857.9|14
1642142120000|2022-01-14 06:35:20|30910.3|30860.3|30909.8|30859.8|30911.2|30861.2|30909.8|30859.8|13
1642142130000|2022-01-14 06:35:30|30910.1|30860.1|30908.5|30858.5|30910.1|30860.1|30907.5|30857.5|15
1642142140000|2022-01-14 06:35:40|30908.8|30858.8|30907.7|30857.7|30908.9|30858.9|30907.7|30857.7|12
1642142150000|2022-01-14 06:35:50|30907.9|30857.9|30907.6|30857.6|30908.4|30858.4|30906.7|30856.7|15
1642142160000|2022-01-14 06:36:00|30914.6|30855.5|30910|30859|30914.6|30859.2|30909.3|30855.5|21
1642142170000|2022-01-14 06:36:10|30909.6|30858.7|30910.2|30856.1|30910.2|30858.8|30905.4|30855.4|13
1642142180000|2022-01-14 06:36:20|30909.9|30856.4|30907.7|30857.7|30909.9|30858|30907.3|30856.3|15
1642142190000|2022-01-14 06:36:30|30908|30858|30907|30857|30908.4|30858.4|30907|30856.7|15
1642142200000|2022-01-14 06:36:40|30906.8|30856.8|30907.1|30857.1|30907.7|30857.7|30906.4|30856.4|11
1642142210000|2022-01-14 06:36:50|30907.3|30857.3|30906.8|30856.8|30907.7|30857.7|30905.7|30855.7|13
1642142220000|2022-01-14 06:37:00|30906.3|30856.3|30908.1|30858.1|30908.1|30858.1|30905|30855|17
1642142230000|2022-01-14 06:37:10|30908.4|30858.4|30908.2|30858.2|30908.8|30858.8|30907.6|30857.6|11
1642142240000|2022-01-14 06:37:20|30908.6|30858.6|30907.8|30857.8|30908.8|30858.8|30906.6|30856.6|9
1642142250000|2022-01-14 06:37:30|30907.9|30857.9|30909.5|30859.5|30909.8|30859.8|30907.9|30857.9|7
1642142260000|2022-01-14 06:37:40|30909.6|30859.6|30913.3|30858.2|30913.3|30859.7|30905.2|30855.2|10
1642142270000|2022-01-14 06:37:50|30913.2|30858.5|30909|30859|30913.3|30860.1|30909|30858.5|11
1642142280000|2022-01-14 06:38:00|30910.7|30860.4|30909.7|30859.7|30911.4|30861.2|30909|30858.4|13
1642142290000|2022-01-14 06:38:10|30909.5|30859.5|30909.1|30859.1|30910.5|30860.5|30908.5|30858.5|16
1642142300000|2022-01-14 06:38:20|30910.7|30860.7|30913.4|30857.3|30914.5|30860.7|30909.1|30856.9|14
1642142310000|2022-01-14 06:38:30|30912|30857.6|30908.5|30857.1|30912|30858.4|30908.2|30855.2|11
1642142320000|2022-01-14 06:38:40|30909.6|30856.5|30906|30853.8|30910.1|30857.5|30906|30853.8|6
1642142330000|2022-01-14 06:38:50|30906.7|30855|30918.6|30851|30918.6|30855|30906.7|30851|6
1642142340000|2022-01-14 06:39:00|30913.7|30854|30909.7|30856.2|30913.7|30856.2|30908.4|30854|8
1642142350000|2022-01-14 06:39:10|30906.7|30856.7|30907.6|30857.6|30908.7|30858.7|30906.7|30856.7|10
1642142360000|2022-01-14 06:39:20|30907.1|30857.1|30908.2|30858.2|30908.2|30858.2|30906.8|30856.8|12
1642142370000|2022-01-14 06:39:30|30908|30858|30907.1|30857.1|30908|30858|30906.4|30856.4|7
1642142380000|2022-01-14 06:39:40|30906.4|30856.4|30907|30857|30907.1|30857.1|30905.9|30855.9|9
1642142390000|2022-01-14 06:39:50|30907.1|30857.1|30904|30854|30908.2|30858.2|30904|30854|18
1642142400000|2022-01-14 06:40:00|30904.4|30854.4|30903.8|30853.8|30905.8|30855.8|30902|30852|22
1642142410000|2022-01-14 06:40:10|30904|30854|30906.6|30856.6|30908.4|30857|30904|30854|8
1642142420000|2022-01-14 06:40:20|30906.5|30856.5|30906.1|30856.1|30906.5|30856.5|30905.2|30855.2|11
1642142430000|2022-01-14 06:40:30|30905.9|30855.9|30905.9|30855.9|30906.9|30856.9|30904.4|30854.4|19
1642142440000|2022-01-14 06:40:40|30907.7|30857.7|30911.8|30861.8|30929.7|30861.8|30904.8|30854.4|29
1642142450000|2022-01-14 06:40:50|30909|30859|30914.7|30858.4|30917.9|30861.9|30908.3|30858.2|25
1642142460000|2022-01-14 06:41:00|30913.1|30859.4|30911.2|30861.2|30913.6|30861.2|30909.8|30859.4|15
1642142470000|2022-01-14 06:41:10|30911.3|30861.3|30911.5|30861.5|30915.6|30861.8|30910.9|30859.2|10
1642142480000|2022-01-14 06:41:20|30911.7|30860.7|30910.2|30860.2|30912.4|30861.1|30905.4|30855.4|17
1642142490000|2022-01-14 06:41:30|30910.1|30860.1|30912.7|30858.1|30912.7|30862.2|30907|30857|22
1642142500000|2022-01-14 06:41:40|30913.3|30860.6|30911.2|30858.8|30923.6|30860.6|30908.3|30856.6|14
1642142510000|2022-01-14 06:41:50|30912.3|30858.1|30909.5|30857.1|30923.9|30861.1|30909.5|30853.2|23
1642142520000|2022-01-14 06:42:00|30911.8|30859.1|30912|30859.8|30913.8|30861|30911.3|30858.5|21
1642142530000|2022-01-14 06:42:10|30912.6|30860.4|30911.2|30860.4|30912.8|30861|30911.2|30859.6|11
1642142540000|2022-01-14 06:42:20|30911|30860.3|30909.5|30859.5|30917.7|30861.6|30907.1|30857.1|17
1642142550000|2022-01-14 06:42:30|30913.7|30860.7|30909|30859|30924.6|30861.4|30906.7|30850.6|28
1642142560000|2022-01-14 06:42:40|30909.5|30859.5|30919.2|30854.7|30929|30860.2|30905.4|30854.7|20
1642142570000|2022-01-14 06:42:50|30911.6|30861.6|30908.5|30858.5|30911.6|30861.6|30905.8|30855.8|19
1642142580000|2022-01-14 06:43:00|30908.7|30858.7|30913.9|30857.7|30921.3|30860.8|30904.6|30850.9|21
1642142590000|2022-01-14 06:43:10|30910.2|30860.2|30906|30856|30913.2|30860.2|30905.3|30854.1|21
1642142600000|2022-01-14 06:43:20|30906.1|30856.1|30906.3|30856.3|30907|30857|30905|30855|12
1642142610000|2022-01-14 06:43:30|30905.4|30855.4|30906.2|30856.2|30906.4|30856.4|30905.4|30855.4|5
1642142620000|2022-01-14 06:43:40|30906.5|30856.5|30906.5|30856.5|30907.4|30857.4|30904.7|30854.7|14
1642142630000|2022-01-14 06:43:50|30907.4|30857.4|30906.2|30856.2|30907.4|30857.4|30904.8|30854.8|8
1642142640000|2022-01-14 06:44:00|30906.5|30856.5|30906.6|30856.6|30907.9|30857.9|30905.4|30855.4|15
1642142650000|2022-01-14 06:44:10|30907.1|30857.1|30907|30857|30907.2|30857.2|30906.4|30856.4|15
1642142660000|2022-01-14 06:44:20|30907.1|30857.1|30905.8|30855.8|30907.1|30857.1|30905.5|30855.5|10
1642142670000|2022-01-14 06:44:30|30906.5|30856.5|30907|30857|30908|30858|30906|30856|9
1642142680000|2022-01-14 06:44:40|30907.3|30857.3|30907.6|30857.6|30907.6|30857.6|30907.1|30857.1|9
1642142690000|2022-01-14 06:44:50|30906.5|30856.5|30907.5|30857.5|30907.5|30857.5|30906|30856|10
1642142700000|2022-01-14 06:45:00|30911.6|30857.4|30906.8|30856.8|30911.6|30858.2|30905|30855|18
1642142710000|2022-01-14 06:45:10|30906.9|30856.9|30907.3|30857.3|30909.1|30859.1|30906.6|30856.6|21
1642142720000|2022-01-14 06:45:20|30907.6|30857.6|30910.8|30860.8|30920.1|30863.6|30907.1|30857.1|28
1642142730000|2022-01-14 06:45:30|30909.6|30859.6|30907|30857|30918|30867.6|30903.1|30853.1|31
1642142740000|2022-01-14 06:45:40|30907.8|30857.8|30907.7|30857.7|30908.3|30858.3|30906.8|30856.8|12
1642142750000|2022-01-14 06:45:50|30910.2|30859.7|30910.1|30860.1|30910.6|30860.6|30906.6|30856.6|14
1642142760000|2022-01-14 06:46:00|30908.9|30858.9|30910.7|30860.7|30910.8|30860.8|30908|30858|20
1642142770000|2022-01-14 06:46:10|30911|30861|30910.3|30860.3|30911.2|30861.2|30909.7|30859.7|9
1642142780000|2022-01-14 06:46:20|30909.9|30859.9|30910|30860|30910.7|30860.7|30909.8|30859.8|5
1642142790000|2022-01-14 06:46:30|30910.3|30860.3|30910.3|30860.3|30910.3|30860.3|30909.1|30859.1|10
1642142800000|2022-01-14 06:46:40|30909.9|30859.9|30909.7|30859.7|30910.4|30860.4|30909.4|30859.4|8
1642142810000|2022-01-14 06:46:50|30910|30860|30909.8|30859.8|30911.5|30861.5|30909.3|30859.3|14
1642142820000|2022-01-14 06:47:00|30911.1|30861.1|30911|30861|30916.5|30866.5|30909.2|30859.2|30
1642142830000|2022-01-14 06:47:10|30911.7|30861.7|30912|30862|30912.3|30862.3|30910.9|30860.9|20
1642142840000|2022-01-14 06:47:20|30912.1|30862.1|30911.8|30861.8|30912.8|30862.8|30911.8|30861.8|15
1642142850000|2022-01-14 06:47:30|30912.1|30862.1|30911.6|30861.6|30912.7|30862.7|30910.4|30860.4|15
1642142860000|2022-01-14 06:47:40|30911.8|30861.8|30911.7|30861.7|30912.8|30862.8|30911.3|30861.3|9
1642142870000|2022-01-14 06:47:50|30911.4|30861.4|30912.2|30862.2|30912.6|30862.6|30911.4|30861.4|11
1642142880000|2022-01-14 06:48:00|30912|30862|30912.9|30862.9|30914|30864|30911.8|30861.8|23
1642142890000|2022-01-14 06:48:10|30912.3|30862.3|30912.1|30862.1|30912.8|30862.8|30911.7|30861.7|14
1642142900000|2022-01-14 06:48:20|30911.8|30861.8|30912.8|30862.8|30916|30866|30911.2|30861.2|20
1642142910000|2022-01-14 06:48:30|30912.4|30862.4|30912.1|30862.1|30923.4|30869.9|30910.8|30860.8|32
1642142920000|2022-01-14 06:48:40|30911.9|30861.9|30912.3|30862.3|30912.6|30862.6|30911.4|30861.4|16
1642142930000|2022-01-14 06:48:50|30912.4|30862.4|30911.8|30861.8|30913.1|30863.1|30911.6|30861.6|12
1642142940000|2022-01-14 06:49:00|30913.1|30863.1|30912.7|30862.7|30913.2|30863.2|30912.5|30862.5|7
1642142950000|2022-01-14 06:49:10|30912.3|30862.3|30912.3|30862.3|30912.6|30862.6|30911.4|30861.4|12
1642142960000|2022-01-14 06:49:20|30912|30862|30914.3|30864.3|30916.9|30866.9|30912|30862|17
1642142970000|2022-01-14 06:49:30|30913.5|30863.5|30914.1|30864.1|30914.1|30864.1|30912.1|30862.1|24
1642142980000|2022-01-14 06:49:40|30913.8|30863.8|30914|30864|30915|30865|30913.4|30863.4|21
1642142990000|2022-01-14 06:49:50|30913.9|30863.9|30913.2|30863.2|30914.5|30864.5|30913.2|30863.2|9
1642143000000|2022-01-14 06:50:00|30913.4|30863.4|30915.2|30865.2|30916.4|30866.4|30913|30863|22
1642143010000|2022-01-14 06:50:10|30914.7|30864.7|30912|30862|30919.9|30869.9|30910.5|30860.5|35
1642143020000|2022-01-14 06:50:20|30911.7|30861.7|30911.5|30861.5|30912.4|30862.4|30911.2|30861.2|19
1642143030000|2022-01-14 06:50:30|30911.1|30861.1|30910.1|30860.1|30911.6|30861.6|30910.1|30860.1|21
1642143040000|2022-01-14 06:50:40|30909.8|30859.8|30909.7|30859.7|30910.9|30860.9|30909.3|30859.3|10
1642143050000|2022-01-14 06:50:50|30909.9|30859.9|30911.5|30861.5|30911.5|30861.5|30909.2|30859.2|14
1642143060000|2022-01-14 06:51:00|30911|30861|30911.8|30861.8|30911.8|30861.8|30910.9|30860.9|9
1642143070000|2022-01-14 06:51:10|30911.7|30861.7|30912.1|30862.1|30913.3|30863.3|30911.5|30861.5|16
1642143080000|2022-01-14 06:51:20|30911.4|30861.4|30912.2|30862.2|30913.1|30863.1|30911.4|30861.4|12
1642143090000|2022-01-14 06:51:30|30912.5|30862.5|30914.2|30864.2|30914.5|30864.5|30912.3|30862.3|15
1642143100000|2022-01-14 06:51:40|30914|30864|30915|30865|30915.8|30865.8|30912.9|30862.9|24
1642143110000|2022-01-14 06:51:50|30915.1|30865.1|30910.9|30860.9|30934.4|30873.3|30910.7|30860.7|30
1642143120000|2022-01-14 06:52:00|30912.8|30862.8|30914.9|30864.9|30914.9|30864.9|30912.3|30862.3|21
1642143130000|2022-01-14 06:52:10|30914.8|30864.8|30913.9|30863.9|30914.8|30864.8|30913.7|30863.7|8
1642143140000|2022-01-14 06:52:20|30913.5|30863.5|30910.7|30860.7|30913.7|30863.7|30908.7|30858.7|19
1642143150000|2022-01-14 06:52:30|30910.8|30860.8|30910.3|30860.3|30910.9|30860.9|30907.2|30857.2|18
1642143160000|2022-01-14 06:52:40|30909.7|30859.7|30909.5|30859.5|30910.9|30860.9|30906.5|30856.5|36
1642143170000|2022-01-14 06:52:50|30910.2|30860.2|30908.6|30858.6|30910.2|30860.2|30906.5|30856.5|22
1642143180000|2022-01-14 06:53:00|30908.7|30858.7|30911.6|30861.6|30925.6|30867.2|30906.7|30856.7|25
1642143190000|2022-01-14 06:53:10|30912.9|30862.9|30910.8|30860.8|30913.8|30863.8|30910.8|30860.8|23
1642143200000|2022-01-14 06:53:20|30911|30861|30912|30862|30912.1|30862.1|30911|30861|17
1642143210000|2022-01-14 06:53:30|30912.6|30862.6|30913|30863|30913.3|30863.3|30912.2|30862.2|16
1642143220000|2022-01-14 06:53:40|30912.9|30862.9|30924.5|30863.7|30927|30871|30910.7|30860.2|30
1642143230000|2022-01-14 06:53:50|30916.8|30866.8|30947.5|30872.3|30947.5|30879.4|30915.2|30864.1|32
1642143240000|2022-01-14 06:54:00|30937.9|30886.2|30931.5|30877.7|30939.9|30886.2|30930.2|30874.1|40
1642143250000|2022-01-14 06:54:10|30937|30874.8|30937|30873.4|30954.4|30879.4|30932|30863.4|39
1642143260000|2022-01-14 06:54:20|30934.5|30876.8|30946.5|30869.6|30953.1|30878.1|30933.1|30862.3|38
1642143270000|2022-01-14 06:54:30|30944.9|30870|30940.1|30872.8|30945.4|30873.3|30939.6|30869.2|27
1642143280000|2022-01-14 06:54:40|30938.4|30873.5|30933.2|30876.9|30943|30877.3|30931.3|30871.5|20
1642143290000|2022-01-14 06:54:50|30936.2|30877|30940.3|30878.9|30957.4|30879.8|30931.5|30842.3|29
1642143300000|2022-01-14 06:55:00|30937.6|30879.8|30935.6|30879|30940.7|30879.8|30935.2|30876.2|26
1642143310000|2022-01-14 06:55:10|30934.4|30879.3|30933.1|30881.2|30938.2|30881.7|30931.7|30878.8|23
1642143320000|2022-01-14 06:55:20|30941.2|30883.3|30939.9|30879.5|30942.2|30883.7|30935.5|30878.7|21
1642143330000|2022-01-14 06:55:30|30939.2|30880.1|30935.2|30881|30939.3|30881.3|30932.5|30879.9|15
1642143340000|2022-01-14 06:55:40|30934.6|30880.3|30938.7|30882.1|30939.1|30882.2|30933.9|30880.1|18
1642143350000|2022-01-14 06:55:50|30937.1|30881.9|30935.2|30885.2|30946.7|30886.6|30928.1|30878.1|33
1642143360000|2022-01-14 06:56:00|30934.5|30884.5|30925.1|30874.4|30935.4|30885.4|30923.3|30872.6|35
1642143370000|2022-01-14 06:56:10|30927.7|30877.7|30930.6|30880.6|30931|30881|30923.2|30873.2|35
1642143380000|2022-01-14 06:56:20|30929.9|30879.9|30935.9|30884.8|30940.1|30884.8|30923|30873|28
1642143390000|2022-01-14 06:56:30|30932.6|30882.6|30929.7|30879.7|30951.1|30885|30929.7|30872.1|32
1642143400000|2022-01-14 06:56:40|30929.9|30879.9|30932.3|30882.3|30933.5|30883.5|30929.9|30879.9|20
1642143410000|2022-01-14 06:56:50|30932.2|30882.2|30937.4|30887.4|30954.5|30887.8|30931.8|30878.4|36
1642143420000|2022-01-14 06:57:00|30936.7|30886.7|30939|30883.6|30947.2|30889.2|30935.3|30878.8|27
1642143430000|2022-01-14 06:57:10|30939.1|30883.8|30935.8|30885.8|30946.3|30886.1|30934.5|30879.8|24
1642143440000|2022-01-14 06:57:20|30941.1|30885.9|30938.1|30887.4|30941.1|30887.8|30934.2|30884.2|29
1642143450000|2022-01-14 06:57:30|30938.2|30888.2|30936.4|30886.4|30938.2|30888.2|30935.3|30885.3|18
1642143460000|2022-01-14 06:57:40|30936.5|30886.5|30939.5|30889.5|30943.8|30890.3|30936.5|30886.5|35
1642143470000|2022-01-14 06:57:50|30940.3|30890.3|30941|30891|30949.1|30892.4|30940.3|30883.4|35
1642143480000|2022-01-14 06:58:00|30940.9|30890.9|30942.1|30891.8|30952.1|30892.8|30938.7|30885.5|35
1642143490000|2022-01-14 06:58:10|30942.4|30891.9|30939.1|30889.1|30943.9|30891.9|30939.1|30889.1|34
1642143500000|2022-01-14 06:58:20|30939|30889|30942.1|30892.1|30953.1|30893.8|30939|30887.1|33
1642143510000|2022-01-14 06:58:30|30941.9|30891.9|30953.3|30903.3|30986.4|30904.8|30941.9|30879.4|24
1642143520000|2022-01-14 06:58:40|30953.2|30903.2|30957|30904.4|30957|30904.7|30953.1|30903.1|13
1642143530000|2022-01-14 06:58:50|30955|30904.9|30955|30904.9|30957.2|30905.4|30954.4|30903.6|20
1642143540000|2022-01-14 06:59:00|30954.5|30904.5|30949.9|30899.9|30958.6|30904.5|30948.9|30893.6|27
1642143550000|2022-01-14 06:59:10|30949.4|30899.4|30951.8|30901.8|30952.3|30902.3|30949|30899|27
1642143560000|2022-01-14 06:59:20|30951.7|30901.7|30951.4|30901.4|30952.3|30902.3|30951.4|30901.4|18
1642143570000|2022-01-14 06:59:30|30950.9|30900.9|30953|30903|30957.8|30903|30949.9|30898.8|29
1642143580000|2022-01-14 06:59:40|30953.9|30903.9|30956.2|30905.7|30957.1|30906.3|30953.5|30901.8|22
1642143590000|2022-01-14 06:59:50|30957.3|30904|30960.3|30904.2|30960.3|30905.3|30956.1|30904|18
1642143600000|2022-01-14 07:00:00|30955.4|30905.4|30953.1|30903.1|30955.8|30905.8|30950.8|30900.8|30
1642143610000|2022-01-14 07:00:10|30951|30901|30951.2|30901.2|30953.3|30915.3|30934.9|30898.9|32
1642143620000|2022-01-14 07:00:20|30951.9|30901.9|30949.2|30899.2|30952.1|30902.1|30946.6|30896.6|36
1642143630000|2022-01-14 07:00:30|30948.2|30898.2|30931.4|30911.4|30948.7|30913.7|30930.2|30896.1|36
1642143640000|2022-01-14 07:00:40|30931.2|30911.2|30927.1|30907.1|30931.2|30911.2|30925.9|30905.9|31
1642143650000|2022-01-14 07:00:50|30927.5|30907.5|30929|30909|30929.1|30909.1|30926.9|30906.9|28
1642143660000|2022-01-14 07:01:00|30929.3|30909.3|30946.9|30896.9|30947.2|30911.4|30928.9|30895|29
1642143670000|2022-01-14 07:01:10|30946.2|30896.2|30980.5|30918.4|30983.9|30918.4|30945.2|30895.2|27
1642143680000|2022-01-14 07:01:20|30972.5|30920.5|30959.2|30903.5|30976.4|30920.8|30956|30903.3|31
1642143690000|2022-01-14 07:01:30|30968.3|30893.3|30970.3|30902.2|30971.7|30906.8|30955|30893.3|33
1642143700000|2022-01-14 07:01:40|30968.4|30908.7|30966.6|30894.9|30971.6|30908.7|30963.1|30894.9|28
1642143710000|2022-01-14 07:01:50|30963.2|30897.8|30958.2|30906.9|30970.9|30907.4|30958.2|30897.8|33
1642143720000|2022-01-14 07:02:00|30957.8|30905.7|30965.7|30906.2|30968.3|30910.3|30956.6|30904.5|32
1642143730000|2022-01-14 07:02:10|30965.1|30905.3|30963.3|30913|30967|30913|30962.1|30905.3|27
1642143740000|2022-01-14 07:02:20|30963.5|30913.5|30963.1|30913.1|30965.1|30913.5|30961.9|30911.4|28
1642143750000|2022-01-14 07:02:30|30962.8|30912.8|30960.1|30910.1|30964.7|30913.5|30958.4|30908.4|28
1642143760000|2022-01-14 07:02:40|30960|30910|30959.7|30909.7|30960.5|30910.5|30959.5|30909.5|27
1642143770000|2022-01-14 07:02:50|30959.5|30909.5|30960.9|30910.9|30961.1|30911.1|30959.2|30909.2|26
1642143780000|2022-01-14 07:03:00|30960.8|30910.8|30961|30911|30961.5|30911.5|30960.7|30910.7|19
1642143790000|2022-01-14 07:03:10|30961.3|30911.3|30962.4|30912.4|30962.9|30912.9|30960.8|30910.8|21
1642143800000|2022-01-14 07:03:20|30962.3|30912.3|30947.4|30927.4|30962.7|30928|30947.2|30912.3|17
1642143810000|2022-01-14 07:03:30|30948|30928|30947.5|30927.5|30963.1|30928.2|30947|30911.1|28
1642143820000|2022-01-14 07:03:40|30962.2|30912.2|30959.4|30909.4|30963.2|30925.5|30945.5|30906.3|34
1642143830000|2022-01-14 07:03:50|30959|30909|30953.4|30903.4|30959|30909|30951.6|30901.6|37
1642143840000|2022-01-14 07:04:00|30953.6|30903.6|30954.1|30904.1|30956.2|30906.2|30953.1|30903.1|29
1642143850000|2022-01-14 07:04:10|30954.4|30904.4|30952.6|30902.6|30955.2|30905.2|30952.2|30902.2|25
1642143860000|2022-01-14 07:04:20|30952.4|30902.4|30940.6|30920.6|30955.1|30920.6|30940.6|30901.9|21
1642143870000|2022-01-14 07:04:30|30941.1|30921.1|30941.4|30921.4|30942.9|30922.9|30940.4|30920.4|21
1642143880000|2022-01-14 07:04:40|30942.2|30922.2|30957.5|30907.5|30957.7|30923.5|30941.6|30907.3|30
1642143890000|2022-01-14 07:04:50|30957.1|30907.1|30958.3|30908.3|30958.3|30908.3|30957|30907|20
1642143900000|2022-01-14 07:05:00|30958.1|30908.1|30957.8|30907.8|30958.7|30908.7|30957.7|30907.7|22
1642143910000|2022-01-14 07:05:10|30958|30908|30943.3|30923.3|30959.1|30923.9|30943.3|30907.9|16
1642143920000|2022-01-14 07:05:20|30944.8|30924.8|30945.5|30925.5|30947.3|30927.3|30944.1|30924.1|27
1642143930000|2022-01-14 07:05:30|30945.7|30925.7|30961.2|30911.2|30962.2|30927.3|30944.6|30909.6|19
1642143940000|2022-01-14 07:05:40|30961|30911|30962.2|30912.2|30962.2|30912.2|30960.6|30910.6|22
1642143950000|2022-01-14 07:05:50|30962|30912|30960.9|30910.9|30962|30912|30960.5|30910.5|14
1642143960000|2022-01-14 07:06:00|30961|30911|30960.4|30910.4|30961|30911|30959|30909|23
1642143970000|2022-01-14 07:06:10|30960.7|30910.7|30962.5|30912.5|30962.7|30912.7|30960.7|30910.7|22
1642143980000|2022-01-14 07:06:20|30962.1|30912.1|30962|30912|30963.3|30913.3|30961.8|30911.8|17
1642143990000|2022-01-14 07:06:30|30962.3|30912.3|30962.7|30912.7|30963.1|30913.1|30962.3|30912.3|12
1642144000000|2022-01-14 07:06:40|30962.3|30912.3|30961.4|30911.4|30962.9|30930|30946|30909.5|29
1642144010000|2022-01-14 07:06:50|30962.1|30912.1|30964.1|30914.1|30965.3|30915.3|30959.2|30909.2|32
1642144020000|2022-01-14 07:07:00|30963.9|30913.9|30964|30914|30966.4|30916.4|30962.2|30912.2|29
1642144030000|2022-01-14 07:07:10|30964.1|30914.1|30962.6|30912.6|30964.2|30914.2|30962.6|30912.6|20
1642144040000|2022-01-14 07:07:20|30962.3|30912.3|30963.3|30913.3|30963.8|30913.8|30962.3|30912.3|26
1642144050000|2022-01-14 07:07:30|30963.2|30913.2|30963.2|30913.2|30963.9|30913.9|30962.9|30912.9|13
1642144060000|2022-01-14 07:07:40|30963.1|30913.1|30962.8|30912.8|30963.6|30913.6|30962.6|30912.6|7
1642144070000|2022-01-14 07:07:50|30963.3|30913.3|30964|30914|30964.6|30914.6|30963.3|30913.3|14
1642144080000|2022-01-14 07:08:00|30963.8|30913.8|30966|30916|30967|30931.3|30951.3|30913.3|22
1642144090000|2022-01-14 07:08:10|30966.1|30916.1|30966.1|30916.1|30966.2|30916.2|30965|30915|15
1642144100000|2022-01-14 07:08:20|30965.9|30915.9|30950|30930|30966.1|30930.6|30949.4|30915.9|16
1642144110000|2022-01-14 07:08:30|30950.2|30930.2|30951.8|30931.8|30951.9|30931.9|30950.2|30930.2|19
1642144120000|2022-01-14 07:08:40|30966.7|30916.7|30966.3|30916.3|30967|30917|30966.2|30916.2|12
1642144130000|2022-01-14 07:08:50|30966.8|30916.8|30967.3|30917.3|30968.3|30930.4|30950.4|30915.6|24
1642144140000|2022-01-14 07:09:00|30967.9|30917.9|30969.6|30919.6|30969.6|30934.3|30951.6|30916.8|23
1642144150000|2022-01-14 07:09:10|30969|30919|30968.8|30918.8|30969.8|30919.8|30967.8|30917.8|22
1642144160000|2022-01-14 07:09:20|30968.9|30918.9|30969|30919|30969|30919|30968.3|30918.3|9
1642144170000|2022-01-14 07:09:30|30969.1|30919.1|30955.7|30935.7|30970.7|30936|30955.7|30919|21
1642144180000|2022-01-14 07:09:40|30955.8|30935.8|30955.5|30935.5|30956.3|30936.3|30955.2|30935.2|16
1642144190000|2022-01-14 07:09:50|30955.2|30935.2|30954.3|30934.3|30956.1|30936.1|30953.9|30933.9|21
1642144200000|2022-01-14 07:10:00|30954.4|30934.4|30955.4|30935.4|30955.4|30935.4|30954.2|30934.2|14
1642144210000|2022-01-14 07:10:10|30955.5|30935.5|30955.7|30935.7|30956.7|30936.7|30952.9|30932.9|19
1642144220000|2022-01-14 07:10:20|30955.4|30935.4|30954.4|30934.4|30955.9|30935.9|30954.1|30934.1|17
1642144230000|2022-01-14 07:10:30|30954.6|30934.6|30971.8|30921.8|30972.5|30938|30954.6|30921|22
1642144240000|2022-01-14 07:10:40|30972.1|30922.1|30976.3|30926.3|30984.2|30934.2|30972.1|30922.1|27
1642144250000|2022-01-14 07:10:50|30976.6|30926.6|30976.3|30926.3|30977.2|30927.2|30975.2|30925.2|20
1642144260000|2022-01-14 07:11:00|30975.7|30925.7|30975.9|30925.9|30976.4|30926.4|30975.3|30925.3|20
1642144270000|2022-01-14 07:11:10|30976.1|30926.1|30960.7|30940.7|30976.1|30941.6|30960.7|30925.4|15
1642144280000|2022-01-14 07:11:20|30961.3|30941.3|30961.3|30941.3|30962.7|30942.7|30960.8|30940.8|18
1642144290000|2022-01-14 07:11:30|30963.5|30943.5|30961.5|30941.5|30978.9|30944.1|30960.8|30926.4|30
1642144300000|2022-01-14 07:11:40|30962|30942|30962.2|30942.2|30964|30944|30959|30939|21
1642144310000|2022-01-14 07:11:50|30963|30943|30962.7|30942.7|30963.7|30943.7|30961.6|30941.6|19
1642144320000|2022-01-14 07:12:00|30962.8|30942.8|30966.7|30916.7|30974.4|30943|30962.2|30914.6|32
1642144330000|2022-01-14 07:12:10|30966.5|30916.5|30965|30915|30967.3|30917.3|30963.9|30913.9|30
1642144340000|2022-01-14 07:12:20|30964.8|30914.8|30964.4|30914.4|30965.3|30915.3|30964.1|30914.1|15
1642144350000|2022-01-14 07:12:30|30964.5|30914.5|30964.9|30914.9|30965.3|30915.3|30964.4|30914.4|23
1642144360000|2022-01-14 07:12:40|30964.8|30914.8|30964.8|30914.8|30966.9|30916.9|30964.5|30914.5|6
1642144370000|2022-01-14 07:12:50|30966.1|30916.1|30965.8|30915.8|30966.2|30916.2|30965.3|30915.3|13
1642144380000|2022-01-14 07:13:00|30965.4|30915.4|30966.5|30916.5|30967.7|30930.9|30950.9|30915.4|24
1642144390000|2022-01-14 07:13:10|30965.7|30915.7|30961.4|30911.4|30965.9|30915.9|30958.7|30908.7|25
1642144400000|2022-01-14 07:13:20|30961.3|30911.3|30966.4|30916.4|30966.7|30916.7|30959.5|30909.5|27
1642144410000|2022-01-14 07:13:30|30965.9|30915.9|30969.1|30919.1|30969.3|30919.3|30965.9|30915.9|21
1642144420000|2022-01-14 07:13:40|30954|30934|30969.8|30919.8|30970.5|30934.9|30954|30917.9|18
1642144430000|2022-01-14 07:13:50|30969.7|30919.7|30970.1|30920.1|30970.4|30920.4|30969.4|30919.4|26
1642144440000|2022-01-14 07:14:00|30969.9|30919.9|30971|30921|30971.4|30921.4|30969.3|30919.3|15
1642144450000|2022-01-14 07:14:10|30970.9|30920.9|30970.2|30920.2|30971|30921|30969.9|30919.9|17
1642144460000|2022-01-14 07:14:20|30970.1|30920.1|30953.8|30933.8|30970.4|30936.3|30953.6|30919.2|28
1642144470000|2022-01-14 07:14:30|30955.3|30935.3|30954.1|30934.1|30955.3|30935.3|30953.3|30933.3|24
1642144480000|2022-01-14 07:14:40|30954.5|30934.5|30953.5|30933.5|30956.9|30936.9|30953.1|30933.1|25
1642144490000|2022-01-14 07:14:50|30954.8|30934.8|30955.3|30935.3|30955.7|30935.7|30954.5|30934.5|16
1642144500000|2022-01-14 07:15:00|30955.2|30935.2|30955.9|30935.9|30956.6|30936.6|30954.9|30934.9|18
1642144510000|2022-01-14 07:15:10|30956.3|30936.3|30957.3|30937.3|30957.3|30937.3|30955|30935|15
1642144520000|2022-01-14 07:15:20|30956.2|30936.2|30972.2|30922.2|30974.1|30938.2|30956.2|30921.9|22
1642144530000|2022-01-14 07:15:30|30973.3|30923.3|30976|30926|30977.5|30927.5|30973.1|30923.1|31
1642144540000|2022-01-14 07:15:40|30976.2|30926.2|30975.9|30925.9|30976.7|30926.7|30974.9|30924.9|9
1642144550000|2022-01-14 07:15:50|30974.7|30924.7|30975.5|30925.5|30975.7|30925.7|30974.7|30924.7|17
1642144560000|2022-01-14 07:16:00|30975.4|30925.4|30975|30925|30976.3|30926.3|30974.3|30924.3|22
1642144570000|2022-01-14 07:16:10|30975.1|30925.1|30975.6|30925.6|30975.9|30925.9|30975.1|30925.1|19
1642144580000|2022-01-14 07:16:20|30975.8|30925.8|30976|30926|30976.1|30926.1|30975.3|30925.3|10
1642144590000|2022-01-14 07:16:30|30976.1|30926.1|30959.8|30939.8|30976.9|30940.9|30959.5|30925.7|22
1642144600000|2022-01-14 07:16:40|30960.1|30940.1|30960.3|30940.3|30961.2|30941.2|30959.9|30939.9|11
1642144610000|2022-01-14 07:16:50|30961.1|30941.1|30974.3|30924.3|30975.2|30941.1|30960.9|30921.7|16
1642144620000|2022-01-14 07:17:00|30973.9|30923.9|30975.1|30925.1|30976.3|30926.3|30973.8|30923.8|23
1642144630000|2022-01-14 07:17:10|30974.8|30924.8|30974.9|30924.9|30975.1|30925.1|30974.7|30924.7|19
1642144640000|2022-01-14 07:17:20|30974.8|30924.8|30974.5|30924.5|30975.1|30925.1|30974.3|30924.3|15
1642144650000|2022-01-14 07:17:30|30975.3|30925.3|30960.7|30940.7|30975.3|30940.7|30959.6|30924.9|15
1642144660000|2022-01-14 07:17:40|30959.8|30939.8|30960.8|30940.8|30960.8|30940.8|30959|30939|8
1642144670000|2022-01-14 07:17:50|30959.5|30939.5|30961.7|30941.7|30962.1|30942.1|30959.5|30939.5|15
1642144680000|2022-01-14 07:18:00|30976.5|30926.5|30978.3|30928.3|30979.6|30929.6|30976.4|30926.4|33
1642144690000|2022-01-14 07:18:10|30978|30928|30979|30929|30979.2|30929.2|30976.6|30926.6|30
1642144700000|2022-01-14 07:18:20|30979.1|30929.1|30979.6|30929.6|30981.6|30931.6|30978.3|30928.3|25
1642144710000|2022-01-14 07:18:30|30979.7|30929.7|30979.4|30929.4|30980.2|30930.2|30979.2|30929.2|23
1642144720000|2022-01-14 07:18:40|30979.5|30929.5|30980.3|30930.3|30980.8|30930.8|30979.4|30929.4|15
1642144730000|2022-01-14 07:18:50|30980.5|30930.5|30966.1|30946.1|30983.5|30947.3|30964.6|30930.3|17
1642144740000|2022-01-14 07:19:00|30965.7|30945.7|30964.4|30944.4|30981.5|30945.7|30964|30929.5|25
1642144750000|2022-01-14 07:19:10|30964.1|30944.1|30963|30943|30965.4|30945.4|30962.9|30942.9|20
1642144760000|2022-01-14 07:19:20|30963.1|30943.1|30963|30943|30963.7|30943.7|30962.8|30942.8|18
1642144770000|2022-01-14 07:19:30|30962.7|30942.7|30962.4|30942.4|30963.8|30943.8|30962.2|30942.2|15
1642144780000|2022-01-14 07:19:40|30962.8|30942.8|30962.6|30942.6|30963.6|30943.6|30962.5|30942.5|14
1642144790000|2022-01-14 07:19:50|30962.9|30942.9|30963.1|30943.1|30963.8|30943.8|30962.7|30942.7|11
1642144800000|2022-01-14 07:20:00|30963.6|30943.6|30962|30942|30978.2|30944.6|30962|30926.7|28
1642144810000|2022-01-14 07:20:10|30962.3|30942.3|30964.7|30944.7|30981.3|30946.8|30961.9|30928.9|36
1642144820000|2022-01-14 07:20:20|30965.7|30945.7|30979.9|30929.9|30980.7|30945.9|30964.6|30929.9|24
1642144830000|2022-01-14 07:20:30|30980|30930|30965.2|30945.2|30980|30945.5|30964.1|30928.9|16
1642144840000|2022-01-14 07:20:40|30965.1|30945.1|30966.5|30946.5|30968.1|30948.1|30965.1|30945.1|23
1642144850000|2022-01-14 07:20:50|30966.2|30946.2|30967.8|30947.8|30981.4|30948.5|30964.9|30930.9|26
1642144860000|2022-01-14 07:21:00|30967.2|30947.2|30982.8|30932.8|30983.1|30948.6|30965.3|30929.8|28
1642144870000|2022-01-14 07:21:10|30982.9|30932.9|30982.9|30932.9|30984.6|30949.5|30965.8|30931|31
1642144880000|2022-01-14 07:21:20|30982.6|30932.6|30982.8|30932.8|30984.1|30934.1|30981.2|30931.2|26
1642144890000|2022-01-14 07:21:30|30983|30933|30966.4|30946.4|30983|30949.9|30966.1|30930.6|23
1642144900000|2022-01-14 07:21:40|30968.2|30948.2|30964.8|30944.8|30968.2|30948.2|30962.7|30942.7|26
1642144910000|2022-01-14 07:21:50|30964.1|30944.1|30962.5|30942.5|30981.6|30944.9|30961.4|30929.2|33
1642144920000|2022-01-14 07:22:00|30962.3|30942.3|30962|30942|30963.5|30943.5|30961.6|30941.6|26
1642144930000|2022-01-14 07:22:10|30961.9|30941.9|30962.8|30942.8|30964.7|30944.7|30961.2|30941.2|29
1642144940000|2022-01-14 07:22:20|30963.3|30943.3|30964|30914|30980.1|30945.5|30962.1|30912.1|36
1642144950000|2022-01-14 07:22:30|30961.4|30911.4|30965.8|30915.8|30969.4|30919.4|30961.1|30911.1|40
1642144960000|2022-01-14 07:22:40|30965.9|30915.9|30978.7|30928.7|30982.8|30932.8|30965.4|30915.4|23
1642144970000|2022-01-14 07:22:50|30980.5|30930.5|30975.9|30925.9|30981.2|30931.2|30975.9|30925.9|34
1642144980000|2022-01-14 07:23:00|30975.8|30925.8|30975.1|30925.1|30979.5|30943|30959.8|30924.2|30
1642144990000|2022-01-14 07:23:10|30976.3|30926.3|30977.3|30927.3|30978.1|30928.1|30975.9|30925.9|24
1642145000000|2022-01-14 07:23:20|30977.1|30927.1|30974.1|30924.1|30977.1|30927.1|30974.1|30924.1|20
1642145010000|2022-01-14 07:23:30|30974.4|30924.4|30976.4|30926.4|30976.8|30926.8|30974.4|30924.4|19
1642145020000|2022-01-14 07:23:40|30960|30940|30961.9|30941.9|30963.1|30943.1|30958|30938|19
1642145030000|2022-01-14 07:23:50|30961.6|30941.6|30962.5|30942.5|30963.4|30943.4|30960.7|30940.7|26
1642145040000|2022-01-14 07:24:00|30962.1|30942.1|30977.8|30927.8|30978.4|30942.9|30961.5|30925.6|24
1642145050000|2022-01-14 07:24:10|30976.3|30926.3|30960.8|30940.8|30976.4|30940.9|30960.4|30924.8|30
1642145060000|2022-01-14 07:24:20|30960.5|30940.5|30974.8|30924.8|30976.3|30940.5|30958.8|30924.8|23
1642145070000|2022-01-14 07:24:30|30975|30925|30975.1|30925.1|30975.4|30925.4|30974.9|30924.9|11
1642145080000|2022-01-14 07:24:40|30975.7|30925.7|30961|30941|30977.5|30942.8|30959.9|30925.7|26
1642145090000|2022-01-14 07:24:50|30960.3|30940.3|30960.5|30940.5|30961.3|30941.3|30960.2|30940.2|21
1642145100000|2022-01-14 07:25:00|30974.9|30924.9|30975|30925|30975.8|30925.8|30974.4|30924.4|17
1642145110000|2022-01-14 07:25:10|30975.3|30925.3|30977.7|30927.7|30977.7|30927.7|30974.8|30924.8|15
1642145120000|2022-01-14 07:25:20|30977|30927|30979.3|30929.3|30980.3|30930.3|30976.8|30926.8|33
1642145130000|2022-01-14 07:25:30|30980.5|30930.5|30979.8|30929.8|30980.5|30930.5|30978.8|30928.8|23
1642145140000|2022-01-14 07:25:40|30979.7|30929.7|30979.7|30929.7|30980.5|30930.5|30979|30929|26
1642145150000|2022-01-14 07:25:50|30979.3|30929.3|30977.7|30927.7|30979.9|30929.9|30977.4|30927.4|26
1642145160000|2022-01-14 07:26:00|30977.2|30927.2|30977.3|30927.3|30978.8|30928.8|30976.6|30926.6|21
1642145170000|2022-01-14 07:26:10|30977.1|30927.1|30976.3|30926.3|30977.3|30927.3|30976.3|30926.3|16
1642145180000|2022-01-14 07:26:20|30976.6|30926.6|30976.6|30926.6|30976.9|30926.9|30976.4|30926.4|11
1642145190000|2022-01-14 07:26:30|30976.7|30926.7|30977.1|30927.1|30977.1|30927.1|30976.7|30926.7|11
1642145200000|2022-01-14 07:26:40|30962.6|30942.6|30962.3|30942.3|30968.1|30948.1|30961.9|30941.9|24
1642145210000|2022-01-14 07:26:50|30962.2|30942.2|30963|30943|30963.3|30943.3|30961.8|30941.8|14
1642145220000|2022-01-14 07:27:00|30977.5|30927.5|30977.8|30927.8|30979.1|30929.1|30976.8|30926.8|29
1642145230000|2022-01-14 07:27:10|30978.3|30928.3|30978.1|30928.1|30979.3|30929.3|30977.4|30927.4|26
1642145240000|2022-01-14 07:27:20|30977.6|30927.6|30978.4|30928.4|30978.8|30928.8|30977.6|30927.6|23
1642145250000|2022-01-14 07:27:30|30979.1|30929.1|30960.7|30940.7|30982.5|30946.6|30960.7|30929.1|33
1642145260000|2022-01-14 07:27:40|30977.3|30927.3|30960.7|30940.7|30977.3|30942.5|30960.7|30925.8|29
1642145270000|2022-01-14 07:27:50|30961.8|30941.8|30959.8|30939.8|30961.8|30941.8|30959|30939|21
1642145280000|2022-01-14 07:28:00|30960.1|30940.1|30961.1|30941.1|30979.2|30945.5|30959.7|30928.1|29
1642145290000|2022-01-14 07:28:10|30960.7|30940.7|30960.7|30940.7|30961.6|30941.6|30960.1|30940.1|13
1642145300000|2022-01-14 07:28:20|30960.9|30940.9|30960.8|30940.8|30962.4|30942.4|30960.1|30940.1|25
1642145310000|2022-01-14 07:28:30|30961|30941|30961.3|30941.3|30962.1|30942.1|30960.5|30940.5|18
1642145320000|2022-01-14 07:28:40|30961|30941|30960.6|30940.6|30961.6|30941.6|30958.7|30938.7|27
1642145330000|2022-01-14 07:28:50|30961.1|30941.1|30960.8|30940.8|30961.3|30941.3|30959.2|30939.2|19
1642145340000|2022-01-14 07:29:00|30960.4|30940.4|30960.8|30940.8|30962|30942|30959.2|30939.2|23
1642145350000|2022-01-14 07:29:10|30960.7|30940.7|30977.1|30927.1|30977.7|30942.3|30959.7|30926.3|19
1642145360000|2022-01-14 07:29:20|30976.9|30926.9|30958.6|30938.6|30977.7|30940.2|30958.6|30926.9|12
1642145370000|2022-01-14 07:29:30|30958.5|30938.5|30958.8|30938.8|30978.4|30939.7|30957.5|30922.4|31
1642145380000|2022-01-14 07:29:40|30959|30939|30959.4|30939.4|30960.8|30940.8|30958.7|30938.7|25
1642145390000|2022-01-14 07:29:50|30959.3|30939.3|30961|30941|30962.1|30942.1|30959|30939|32
1642145400000|2022-01-14 07:30:00|30961.9|30941.9|30962.8|30942.8|30964.2|30944.2|30960.5|30940.5|32
1642145410000|2022-01-14 07:30:10|30962.7|30942.7|30963.3|30943.3|30966.4|30946.4|30962.1|30942.1|22
1642145420000|2022-01-14 07:30:20|30963|30943|30963.9|30943.9|30978.1|30944.1|30961.9|30926.7|32
1642145430000|2022-01-14 07:30:30|30963.6|30943.6|30975.7|30925.7|30978.3|30944.7|30959.9|30925.7|26
1642145440000|2022-01-14 07:30:40|30975.6|30925.6|30959.1|30939.1|30975.8|30939.7|30957.9|30922.9|24
1642145450000|2022-01-14 07:30:50|30958.9|30938.9|30974.9|30924.9|30974.9|30939.7|30957.5|30922.8|13
1642145460000|2022-01-14 07:31:00|30974.7|30924.7|30972.9|30922.9|30974.9|30937.5|30957.3|30922.6|23
1642145470000|2022-01-14 07:31:10|30972.5|30922.5|30958.1|30938.1|30972.5|30939|30954.8|30921|30
1642145480000|2022-01-14 07:31:20|30958.4|30938.4|30957.5|30937.5|30974.2|30939.1|30957.5|30923.3|21
1642145490000|2022-01-14 07:31:30|30955.7|30935.7|30956.1|30936.1|30958.1|30938.1|30955.7|30935.7|19
1642145500000|2022-01-14 07:31:40|30958|30938|30958|30938|30958|30938|30956.9|30936.9|13
1642145510000|2022-01-14 07:31:50|30958.2|30938.2|30958|30938|30958.2|30938.2|30956.9|30936.9|19
1642145520000|2022-01-14 07:32:00|30961.5|30941.5|30960.9|30940.9|30976|30942.3|30960.2|30925.1|24
1642145530000|2022-01-14 07:32:10|30962|30942|30961.9|30941.9|30962|30942|30961.2|30941.2|15
1642145540000|2022-01-14 07:32:20|30961.6|30941.6|30961.1|30941.1|30962.1|30942.1|30960.8|30940.8|9
1642145550000|2022-01-14 07:32:30|30961|30941|30961.3|30941.3|30962.5|30942.5|30960.5|30940.5|13
1642145560000|2022-01-14 07:32:40|30961.2|30941.2|30960.9|30940.9|30962.2|30942.2|30960.4|30940.4|16
1642145570000|2022-01-14 07:32:50|30961|30941|30963.4|30943.4|30964.1|30944.1|30959.1|30939.1|22
1642145580000|2022-01-14 07:33:00|30978|30928|30962.2|30942.2|30978.8|30943.9|30962.2|30927.7|18
1642145590000|2022-01-14 07:33:10|30962.1|30942.1|30960.1|30940.1|30983|30942.8|30960.1|30925.4|16
1642145600000|2022-01-14 07:33:20|30960.9|30940.9|30958.7|30938.7|30964.1|30944.1|30958.2|30938.2|17
1642145610000|2022-01-14 07:33:30|30958.3|30938.3|30955.6|30935.6|30959.7|30939.7|30955.6|30935.6|22
1642145620000|2022-01-14 07:33:40|30956.9|30936.9|30957.3|30937.3|30974.3|30939.5|30955.8|30921.7|31
1642145630000|2022-01-14 07:33:50|30957.6|30937.6|30957.5|30937.5|30972.5|30938.4|30956.1|30922.3|20
1642145640000|2022-01-14 07:34:00|30958|30938|30958.1|30938.1|30975.1|30942.2|30956|30925.1|20
1642145650000|2022-01-14 07:34:10|30957.9|30937.9|30956.8|30936.8|30958.3|30938.3|30956.2|30936.2|19
1642145660000|2022-01-14 07:34:20|30956.6|30936.6|30956.5|30936.5|30958.6|30938.6|30955.8|30935.8|18
1642145670000|2022-01-14 07:34:30|30956.6|30936.6|30956.8|30936.8|30973.5|30937.6|30956.5|30922.1|19
1642145680000|2022-01-14 07:34:40|30956.7|30936.7|30956.4|30936.4|30957.9|30937.9|30955.8|30935.8|18
1642145690000|2022-01-14 07:34:50|30956.5|30936.5|30958.6|30938.6|30972.6|30938.9|30956.5|30922.2|19
1642145700000|2022-01-14 07:35:00|30972.8|30922.8|30955.4|30935.4|30972.9|30937.3|30955.4|30920.5|19
1642145710000|2022-01-14 07:35:10|30955.5|30935.5|30954.8|30934.8|30971.8|30937.4|30954.6|30921.8|19
1642145720000|2022-01-14 07:35:20|30955.4|30935.4|30955.2|30935.2|30955.8|30935.8|30954.5|30934.5|11
1642145730000|2022-01-14 07:35:30|30955|30935|30951.8|30931.8|30955.3|30935.3|30951.5|30931.5|18
1642145740000|2022-01-14 07:35:40|30952.5|30932.5|30950.3|30930.3|30966.9|30932.5|30950.1|30916.6|25
1642145750000|2022-01-14 07:35:50|30950.2|30930.2|30950.2|30930.2|30965.7|30930.6|30950.1|30914.4|16
1642145760000|2022-01-14 07:36:00|30950.6|30930.6|30955.7|30935.7|30967.7|30935.7|30950.6|30916.1|21
1642145770000|2022-01-14 07:36:10|30955.5|30935.5|30954.3|30934.3|30955.5|30935.5|30953.1|30933.1|21
1642145780000|2022-01-14 07:36:20|30953.9|30933.9|30954.9|30934.9|30970.2|30935.6|30952.1|30918.8|31
1642145790000|2022-01-14 07:36:30|30955.6|30935.6|30954.5|30934.5|30955.8|30935.8|30951.3|30931.3|20
1642145800000|2022-01-14 07:36:40|30959.5|30939.5|30957.6|30937.6|30974|30943.4|30954.2|30918.3|32
1642145810000|2022-01-14 07:36:50|30956.7|30936.7|30957.9|30937.9|30971.2|30937.9|30954.7|30919.2|26
1642145820000|2022-01-14 07:37:00|30969.6|30919.6|30956.7|30936.7|30969.6|30936.8|30954.6|30919.6|31
1642145830000|2022-01-14 07:37:10|30969.5|30919.5|30952.7|30932.7|30969.5|30935.3|30947.8|30919.5|32
1642145840000|2022-01-14 07:37:20|30952.8|30932.8|30946.8|30926.8|30957.6|30932.8|30938|30905.5|39
1642145850000|2022-01-14 07:37:30|30948.5|30928.5|30947.5|30927.5|30962.3|30930|30941.4|30907.6|32
1642145860000|2022-01-14 07:37:40|30947.3|30927.3|30951.2|30931.2|30963.2|30931.2|30944.9|30910.7|27
1642145870000|2022-01-14 07:37:50|30951.6|30931.6|30950|30930|30952.8|30932.8|30949.3|30929.3|22
1642145880000|2022-01-14 07:38:00|30950.7|30930.7|30953.1|30933.1|30953.4|30933.4|30950.2|30930.2|34
1642145890000|2022-01-14 07:38:10|30951.7|30931.7|30951.1|30931.1|30953.2|30933.2|30951|30931|21
1642145900000|2022-01-14 07:38:20|30952|30932|30956.2|30936.2|30956.2|30936.2|30945.7|30925.7|33
1642145910000|2022-01-14 07:38:30|30955.4|30935.4|30952.3|30932.3|30957.1|30937.1|30951.5|30931.5|29
1642145920000|2022-01-14 07:38:40|30952.9|30932.9|30960|30940|30960|30940|30949.2|30929.2|31
1642145930000|2022-01-14 07:38:50|30959.4|30939.4|30959.9|30939.9|30960.5|30940.5|30956.5|30936.5|24
1642145940000|2022-01-14 07:39:00|30960.1|30940.1|30956.9|30936.9|30960.4|30940.4|30956.6|30936.6|31
1642145950000|2022-01-14 07:39:10|30957.2|30937.2|30958|30938|30960.1|30940.1|30957.2|30937.2|29
1642145960000|2022-01-14 07:39:20|30958.1|30938.1|30960.3|30940.3|30961|30941|30958|30938|23
1642145970000|2022-01-14 07:39:30|30958.5|30938.5|30959|30939|30959|30939|30957.6|30937.6|16
1642145980000|2022-01-14 07:39:40|30958.9|30938.9|30956.5|30936.5|30958.9|30938.9|30954.4|30934.4|23
1642145990000|2022-01-14 07:39:50|30955.5|30935.5|30955.6|30935.6|30956.6|30936.6|30955.1|30935.1|27
1642146000000|2022-01-14 07:40:00|30955.5|30935.5|30959.2|30939.2|30959.4|30939.4|30955.5|30935.5|29
1642146010000|2022-01-14 07:40:10|30960.4|30940.4|30958.6|30938.6|30960.4|30940.4|30956.7|30936.7|26
1642146020000|2022-01-14 07:40:20|30958.5|30938.5|30958.4|30938.4|30958.5|30938.5|30957.7|30937.7|13
1642146030000|2022-01-14 07:40:30|30958.5|30938.5|30957.9|30937.9|30959.1|30939.1|30957.8|30937.8|12
1642146040000|2022-01-14 07:40:40|30957.8|30937.8|30959.9|30939.9|30960.9|30940.9|30957.8|30937.8|23
1642146050000|2022-01-14 07:40:50|30959.8|30939.8|30961.4|30941.4|30961.4|30941.4|30959.7|30939.7|17
1642146060000|2022-01-14 07:41:00|30961.3|30941.3|30961|30941|30961.5|30941.5|30960.2|30940.2|16
1642146070000|2022-01-14 07:41:10|30961.3|30941.3|30959.1|30939.1|30961.3|30941.3|30958.1|30938.1|21
1642146080000|2022-01-14 07:41:20|30959.6|30939.6|30960|30940|30960.2|30940.2|30959.3|30939.3|13
1642146090000|2022-01-14 07:41:30|30960.2|30940.2|30964|30944|30965.4|30945.4|30960.2|30940.2|28
1642146100000|2022-01-14 07:41:40|30963.9|30943.9|30962.7|30942.7|30964.7|30944.7|30962.7|30942.7|23
1642146110000|2022-01-14 07:41:50|30962.5|30942.5|30963.8|30943.8|30964.6|30944.6|30962.5|30942.5|25
1642146120000|2022-01-14 07:42:00|30964.4|30944.4|30964|30944|30965|30945|30963.9|30943.9|17
1642146130000|2022-01-14 07:42:10|30965.2|30945.2|30963.8|30943.8|30965.5|30945.5|30963.8|30943.8|11
1642146140000|2022-01-14 07:42:20|30964|30944|30964.4|30944.4|30964.7|30944.7|30963.7|30943.7|14
1642146150000|2022-01-14 07:42:30|30964.6|30944.6|30966|30946|30967.5|30947.5|30964.5|30944.5|19
1642146160000|2022-01-14 07:42:40|30965.9|30945.9|30966|30946|30966.2|30946.2|30965.1|30945.1|17
1642146170000|2022-01-14 07:42:50|30965.8|30945.8|30965.9|30945.9|30966.1|30946.1|30965.8|30945.8|5
1642146180000|2022-01-14 07:43:00|30966.4|30946.4|30966.6|30946.6|30966.9|30946.9|30965.7|30945.7|13
1642146190000|2022-01-14 07:43:10|30966.8|30946.8|30967|30947|30967.4|30947.4|30966.5|30946.5|9
1642146200000|2022-01-14 07:43:20|30967.1|30947.1|30965.9|30945.9|30967.5|30947.5|30965.3|30945.3|30
1642146210000|2022-01-14 07:43:30|30966.2|30946.2|30967.4|30947.4|30967.6|30947.6|30966.1|30946.1|22
1642146220000|2022-01-14 07:43:40|30967.5|30947.5|30966.7|30946.7|30967.6|30947.6|30966.5|30946.5|25
1642146230000|2022-01-14 07:43:50|30966.6|30946.6|30966.9|30946.9|30967.1|30947.1|30966.5|30946.5|17
1642146240000|2022-01-14 07:44:00|30967|30947|30966|30946|30967.1|30947.1|30965.3|30945.3|22
1642146250000|2022-01-14 07:44:10|30965.8|30945.8|30964.8|30944.8|30966.4|30946.4|30964.8|30944.8|19
1642146260000|2022-01-14 07:44:20|30964.6|30944.6|30964.5|30944.5|30964.9|30944.9|30963.7|30943.7|17
1642146270000|2022-01-14 07:44:30|30964.1|30944.1|30963.4|30943.4|30964.7|30944.7|30963.2|30943.2|19
1642146280000|2022-01-14 07:44:40|30963.7|30943.7|30963.3|30943.3|30963.7|30943.7|30963.1|30943.1|17
1642146290000|2022-01-14 07:44:50|30963.4|30943.4|30963.5|30943.5|30963.5|30943.5|30962.8|30942.8|11
1642146300000|2022-01-14 07:45:00|30963.8|30943.8|30964.6|30944.6|30964.6|30944.6|30963.3|30943.3|21
1642146310000|2022-01-14 07:45:10|30963.9|30943.9|30963|30943|30965.6|30945.6|30962.9|30942.9|27
1642146320000|2022-01-14 07:45:20|30962.4|30942.4|30961.9|30941.9|30962.4|30942.4|30961.8|30941.8|18
1642146330000|2022-01-14 07:45:30|30962|30942|30958.8|30938.8|30962.3|30942.3|30958.2|30938.2|19
1642146340000|2022-01-14 07:45:40|30958.9|30938.9|30960.5|30940.5|30960.5|30940.5|30958.4|30938.4|20
1642146350000|2022-01-14 07:45:50|30960.4|30940.4|30960.9|30940.9|30963.2|30943.2|30960.4|30940.4|21
1642146360000|2022-01-14 07:46:00|30961.4|30941.4|30962.2|30942.2|30962.4|30942.4|30961.4|30941.4|14
1642146370000|2022-01-14 07:46:10|30962|30942|30963.4|30943.4|30964.9|30944.9|30962|30942|17
1642146380000|2022-01-14 07:46:20|30963.1|30943.1|30962.2|30942.2|30963.5|30943.5|30960.3|30940.3|24
1642146390000|2022-01-14 07:46:30|30962.5|30942.5|30961.4|30941.4|30962.6|30942.6|30960.9|30940.9|21
1642146400000|2022-01-14 07:46:40|30961.7|30941.7|30961.3|30941.3|30961.8|30941.8|30960.9|30940.9|18
1642146410000|2022-01-14 07:46:50|30961.2|30941.2|30962.3|30942.3|30964.5|30944.5|30961.2|30941.2|23
1642146420000|2022-01-14 07:47:00|30961.1|30941.1|30961.2|30941.2|30962.6|30942.6|30960.1|30940.1|20
1642146430000|2022-01-14 07:47:10|30961.4|30941.4|30961.2|30941.2|30961.5|30941.5|30960.8|30940.8|16
1642146440000|2022-01-14 07:47:20|30961.3|30941.3|30962.2|30942.2|30962.2|30942.2|30960.4|30940.4|19
1642146450000|2022-01-14 07:47:30|30963.4|30943.4|30962.3|30942.3|30963.4|30943.4|30962|30942|17
1642146460000|2022-01-14 07:47:40|30962.4|30942.4|30962|30942|30962.7|30942.7|30961.8|30941.8|16
1642146470000|2022-01-14 07:47:50|30962.4|30942.4|30962.9|30942.9|30963|30943|30962|30942|14
1642146480000|2022-01-14 07:48:00|30962.8|30942.8|30963.9|30943.9|30965.5|30945.5|30962.6|30942.6|24
1642146490000|2022-01-14 07:48:10|30963.8|30943.8|30964|30944|30964.5|30944.5|30963.4|30943.4|16
1642146500000|2022-01-14 07:48:20|30963.8|30943.8|30964.2|30944.2|30964.3|30944.3|30963.7|30943.7|5
1642146510000|2022-01-14 07:48:30|30964.1|30944.1|30965.8|30945.8|30966.8|30946.8|30964.1|30944.1|12
1642146520000|2022-01-14 07:48:40|30965.5|30945.5|30964.2|30944.2|30965.6|30945.6|30964|30944|15
1642146530000|2022-01-14 07:48:50|30964.5|30944.5|30959.4|30939.4|30964.5|30944.5|30959.1|30939.1|25
1642146540000|2022-01-14 07:49:00|30959.8|30939.8|30960.3|30940.3|30961.7|30941.7|30959.5|30939.5|23
1642146550000|2022-01-14 07:49:10|30960|30940|30960.1|30940.1|30961.4|30941.4|30959.7|30939.7|16
1642146560000|2022-01-14 07:49:20|30960.2|30940.2|30959.4|30939.4|30960.4|30940.4|30958.8|30938.8|24
1642146570000|2022-01-14 07:49:30|30959.3|30939.3|30957.7|30937.7|30959.5|30939.5|30957.1|30937.1|25
1642146580000|2022-01-14 07:49:40|30957|30937|30956.8|30936.8|30958.5|30938.5|30956.6|30936.6|16
1642146590000|2022-01-14 07:49:50|30956.9|30936.9|30955.8|30935.8|30956.9|30936.9|30955.6|30935.6|14
1642146600000|2022-01-14 07:50:00|30956.9|30936.9|30956|30936|30957.3|30937.3|30955.3|30935.3|24
1642146610000|2022-01-14 07:50:10|30956.3|30936.3|30957.5|30937.5|30958.4|30938.4|30956.2|30936.2|27
1642146620000|2022-01-14 07:50:20|30957.9|30937.9|30958.9|30938.9|30960.4|30940.4|30956.8|30936.8|22
1642146630000|2022-01-14 07:50:30|30959.2|30939.2|30957.7|30937.7|30959.7|30939.7|30957.6|30937.6|17
1642146640000|2022-01-14 07:50:40|30957.8|30937.8|30959|30939|30959.4|30939.4|30957.5|30937.5|20
1642146650000|2022-01-14 07:50:50|30958.7|30938.7|30956.6|30936.6|30959|30939|30956.4|30936.4|17
1642146660000|2022-01-14 07:51:00|30956.7|30936.7|30956.7|30936.7|30957.5|30937.5|30955.5|30935.5|21
1642146670000|2022-01-14 07:51:10|30956.6|30936.6|30956.1|30936.1|30957.3|30937.3|30955.9|30935.9|20
1642146680000|2022-01-14 07:51:20|30955.8|30935.8|30956.9|30936.9|30956.9|30936.9|30955.7|30935.7|13
1642146690000|2022-01-14 07:51:30|30956.8|30936.8|30955.9|30935.9|30957.1|30937.1|30955.7|30935.7|18
1642146700000|2022-01-14 07:51:40|30955.8|30935.8|30956|30936|30960.2|30940.2|30955.8|30935.8|20
1642146710000|2022-01-14 07:51:50|30956.6|30936.6|30957.9|30937.9|30958.3|30938.3|30956.4|30936.4|14
1642146720000|2022-01-14 07:52:00|30958.2|30938.2|30957.7|30937.7|30958.2|30938.2|30956.8|30936.8|15
1642146730000|2022-01-14 07:52:10|30957.6|30937.6|30957.9|30937.9|30958.9|30938.9|30957.2|30937.2|16
1642146740000|2022-01-14 07:52:20|30957.7|30937.7|30955|30935|30957.7|30937.7|30955|30935|17
1642146750000|2022-01-14 07:52:30|30955.8|30935.8|30954.8|30934.8|30957.1|30937.1|30954.8|30934.8|20
1642146760000|2022-01-14 07:52:40|30955|30935|30955.5|30935.5|30956|30936|30954.6|30934.6|18
1642146770000|2022-01-14 07:52:50|30955.7|30935.7|30955.8|30935.8|30956.4|30936.4|30955|30935|22
1642146780000|2022-01-14 07:53:00|30955.7|30935.7|30957.7|30937.7|30958.9|30938.9|30955.7|30935.7|25
1642146790000|2022-01-14 07:53:10|30956.2|30936.2|30955|30935|30956.2|30936.2|30954.6|30934.6|29
1642146800000|2022-01-14 07:53:20|30955.1|30935.1|30955|30935|30955.4|30935.4|30954.6|30934.6|18
1642146810000|2022-01-14 07:53:30|30955.1|30935.1|30955.2|30935.2|30955.4|30935.4|30954.7|30934.7|12
1642146820000|2022-01-14 07:53:40|30955.3|30935.3|30955.4|30935.4|30956|30936|30953.9|30933.9|18
1642146830000|2022-01-14 07:53:50|30955.8|30935.8|30953.8|30933.8|30955.9|30935.9|30953.1|30933.1|22
1642146840000|2022-01-14 07:54:00|30953.9|30933.9|30954.8|30934.8|30955.2|30935.2|30953.9|30933.9|18
1642146850000|2022-01-14 07:54:10|30954.9|30934.9|30959.1|30939.1|30960.1|30940.1|30954.8|30934.8|17
1642146860000|2022-01-14 07:54:20|30959|30939|30959.4|30939.4|30960.6|30940.6|30959|30939|17
1642146870000|2022-01-14 07:54:30|30959.6|30939.6|30958.2|30938.2|30960|30940|30957.9|30937.9|15
1642146880000|2022-01-14 07:54:40|30957.4|30937.4|30955.3|30935.3|30957.4|30937.4|30955|30935|23
1642146890000|2022-01-14 07:54:50|30955.4|30935.4|30956.5|30936.5|30956.5|30936.5|30955.1|30935.1|15
1642146900000|2022-01-14 07:55:00|30956.7|30936.7|30957.8|30937.8|30957.8|30937.8|30956.7|30936.7|7
1642146910000|2022-01-14 07:55:10|30957.7|30937.7|30958.2|30938.2|30959.2|30939.2|30957.5|30937.5|25
1642146920000|2022-01-14 07:55:20|30958.5|30938.5|30961.1|30941.1|30962.7|30942.7|30958.5|30938.5|26
1642146930000|2022-01-14 07:55:30|30960.9|30940.9|30963.7|30943.7|30963.7|30943.7|30960.9|30940.9|22
1642146940000|2022-01-14 07:55:40|30963.6|30943.6|30962.6|30942.6|30964.8|30944.8|30962.6|30942.6|14
1642146950000|2022-01-14 07:55:50|30962.8|30942.8|30963.5|30943.5|30963.5|30943.5|30959.5|30939.5|24
1642146960000|2022-01-14 07:56:00|30962.7|30942.7|30960.4|30940.4|30962.7|30942.7|30960.3|30940.3|16
1642146970000|2022-01-14 07:56:10|30960.5|30940.5|30962.7|30942.7|30964.2|30944.2|30960.4|30940.4|19
1642146980000|2022-01-14 07:56:20|30962.4|30942.4|30963.3|30943.3|30963.7|30943.7|30962.1|30942.1|15
1642146990000|2022-01-14 07:56:30|30963.8|30943.8|30964.1|30944.1|30964.4|30944.4|30963.6|30943.6|9
1642147000000|2022-01-14 07:56:40|30963.5|30943.5|30963|30943|30964|30944|30962.9|30942.9|7
1642147010000|2022-01-14 07:56:50|30962.9|30942.9|30963.6|30943.6|30964.8|30944.8|30962.8|30942.8|21
1642147020000|2022-01-14 07:57:00|30964|30944|30964.9|30944.9|30965.8|30945.8|30963.5|30943.5|14
1642147030000|2022-01-14 07:57:10|30965.4|30945.4|30965.9|30945.9|30966.1|30946.1|30964.6|30944.6|20
1642147040000|2022-01-14 07:57:20|30965.8|30945.8|30964|30944|30965.8|30945.8|30963.5|30943.5|18
1642147050000|2022-01-14 07:57:30|30964.2|30944.2|30964.8|30944.8|30965.7|30945.7|30964.2|30944.2|15
1642147060000|2022-01-14 07:57:40|30964.9|30944.9|30967.1|30947.1|30967.2|30947.2|30964.6|30944.6|23
1642147070000|2022-01-14 07:57:50|30966.9|30946.9|30968|30948|30968|30948|30966.3|30946.3|28
1642147080000|2022-01-14 07:58:00|30967.8|30947.8|30966.3|30946.3|30968.7|30948.7|30965.7|30945.7|28
1642147090000|2022-01-14 07:58:10|30966.4|30946.4|30966.5|30946.5|30966.8|30946.8|30965.5|30945.5|24
1642147100000|2022-01-14 07:58:20|30966.6|30946.6|30967|30947|30967|30947|30966.6|30946.6|8
1642147110000|2022-01-14 07:58:30|30966.9|30946.9|30969.9|30949.9|30970|30950|30966.9|30946.9|18
1642147120000|2022-01-14 07:58:40|30970.1|30950.1|30963|30943|30970.1|30950.1|30959.8|30939.8|27
1642147130000|2022-01-14 07:58:50|30963.1|30943.1|30964.3|30944.3|30964.8|30944.8|30962.8|30942.8|30
1642147140000|2022-01-14 07:59:00|30963.3|30943.3|30961.9|30941.9|30963.7|30943.7|30961.9|30941.9|15
1642147150000|2022-01-14 07:59:10|30962|30942|30959.1|30939.1|30963.1|30943.1|30959|30939|22
1642147160000|2022-01-14 07:59:20|30958.7|30938.7|30958.6|30938.6|30959.2|30939.2|30957.1|30937.1|24
1642147170000|2022-01-14 07:59:30|30958.3|30938.3|30966.4|30916.4|30968|30938.3|30951.6|30915.5|22
1642147180000|2022-01-14 07:59:40|30953.4|30933.4|30974.1|30924.1|30974.6|30934.3|30953.4|30917.2|27
1642147190000|2022-01-14 07:59:50|30975.7|30925.7|30973.3|30923.3|30975.7|30925.7|30973.2|30923.2|21
1642147200000|2022-01-14 08:00:00|30974.1|30924.1|30977.1|30927.1|30978.1|30928.1|30973.5|30923.5|37
1642147210000|2022-01-14 08:00:10|30977.5|30927.5|30976.7|30926.7|30977.5|30941.6|30959.7|30922.5|37
1642147220000|2022-01-14 08:00:20|30976.6|30926.6|30974.7|30924.7|30978.2|30928.2|30973.4|30923.4|30
1642147230000|2022-01-14 08:00:30|30975.5|30925.5|30952.7|30932.7|30975.9|30941.7|30952.5|30924.4|33
1642147240000|2022-01-14 08:00:40|30952.8|30932.8|30952.7|30932.7|30953.3|30933.3|30949.9|30929.9|32
1642147250000|2022-01-14 08:00:50|30952.4|30932.4|30952.9|30932.9|30953.1|30933.1|30950.8|30930.8|29
1642147260000|2022-01-14 08:01:00|30952.3|30932.3|30947.7|30897.7|30953.9|30932.7|30943.4|30895.7|31
1642147270000|2022-01-14 08:01:10|30947.8|30897.8|30946.6|30896.6|30952|30902|30946|30896|34
1642147280000|2022-01-14 08:01:20|30947.1|30897.1|30944.9|30894.9|30947.9|30897.9|30942.2|30892.2|28
1642147290000|2022-01-14 08:01:30|30945.6|30895.6|30941.9|30891.9|30945.6|30895.6|30940.9|30890.9|25
1642147300000|2022-01-14 08:01:40|30942|30892|30942.1|30892.1|30942.9|30892.9|30940.7|30890.7|23
1642147310000|2022-01-14 08:01:50|30940.4|30890.4|30945.3|30895.3|30946.6|30896.6|30940.3|30890.3|22
1642147320000|2022-01-14 08:02:00|30944.8|30894.8|30934|30884|30946.1|30896.1|30934|30884|25
1642147330000|2022-01-14 08:02:10|30934.1|30884.1|30935.8|30885.8|30935.8|30885.8|30932.7|30882.7|34
1642147340000|2022-01-14 08:02:20|30936|30886|30935.1|30885.1|30936.4|30886.4|30934.3|30884.3|24
1642147350000|2022-01-14 08:02:30|30934.7|30884.7|30927.4|30877.4|30935.2|30885.2|30924.9|30874.9|30
1642147360000|2022-01-14 08:02:40|30926.6|30876.6|30921.8|30871.8|30927.8|30877.8|30921.8|30871.8|34
1642147370000|2022-01-14 08:02:50|30921.9|30871.9|30917|30867|30923.2|30873.2|30915.7|30865.7|29
1642147380000|2022-01-14 08:03:00|30914.3|30864.3|30916|30866|30917.6|30867.6|30912.5|30862.5|30
1642147390000|2022-01-14 08:03:10|30915.7|30865.7|30901.1|30881.1|30915.7|30883.4|30899.8|30860.9|30
1642147400000|2022-01-14 08:03:20|30901.6|30881.6|30902.6|30882.6|30906.1|30886.1|30901.3|30881.3|32
1642147410000|2022-01-14 08:03:30|30902.4|30882.4|30894|30874|30902.6|30882.6|30894|30874|30
1642147420000|2022-01-14 08:03:40|30894.2|30874.2|30900.9|30880.9|30901.4|30881.4|30893.9|30873.9|28
1642147430000|2022-01-14 08:03:50|30901.3|30881.3|30903.3|30883.3|30904.7|30884.7|30900.8|30880.8|22
1642147440000|2022-01-14 08:04:00|30902.9|30882.9|30899.7|30879.7|30903|30883|30897.9|30877.9|22
1642147450000|2022-01-14 08:04:10|30899.6|30879.6|30897.8|30877.8|30901.3|30881.3|30896.5|30876.5|26
1642147460000|2022-01-14 08:04:20|30897.9|30877.9|30898.2|30878.2|30898.9|30878.9|30897.5|30877.5|20
1642147470000|2022-01-14 08:04:30|30898.1|30878.1|30898.4|30878.4|30900.6|30880.6|30898.1|30878.1|32
1642147480000|2022-01-14 08:04:40|30898.6|30878.6|30897.8|30877.8|30899.1|30879.1|30897.4|30877.4|29
1642147490000|2022-01-14 08:04:50|30897.6|30877.6|30896.6|30876.6|30898.3|30878.3|30896.6|30876.6|22
1642147500000|2022-01-14 08:05:00|30896.3|30876.3|30888|30868|30898.1|30878.1|30887.6|30867.6|29
1642147510000|2022-01-14 08:05:10|30887.6|30867.6|30891.9|30871.9|30892.1|30872.1|30887.4|30867.4|19
1642147520000|2022-01-14 08:05:20|30891.4|30871.4|30891.2|30871.2|30891.6|30871.6|30890.2|30870.2|22
1642147530000|2022-01-14 08:05:30|30891.1|30871.1|30890.1|30870.1|30891.5|30871.5|30890.1|30870.1|14
1642147540000|2022-01-14 08:05:40|30890.2|30870.2|30886.1|30866.1|30890.3|30870.3|30883.4|30863.4|30
1642147550000|2022-01-14 08:05:50|30885.8|30865.8|30885.8|30865.8|30886.7|30866.7|30885.3|30865.3|23
1642147560000|2022-01-14 08:06:00|30885.6|30865.6|30886.3|30866.3|30886.4|30866.4|30885.2|30865.2|21
1642147570000|2022-01-14 08:06:10|30886.4|30866.4|30885.5|30865.5|30886.4|30866.4|30885.1|30865.1|16
1642147580000|2022-01-14 08:06:20|30885.3|30865.3|30886.1|30866.1|30886.8|30866.8|30884|30864|28
1642147590000|2022-01-14 08:06:30|30886.4|30866.4|30886.4|30866.4|30886.4|30866.4|30886.1|30866.1|8
1642147600000|2022-01-14 08:06:40|30886.5|30866.5|30885.1|30865.1|30886.5|30866.5|30885.1|30865.1|10
1642147610000|2022-01-14 08:06:50|30884.9|30864.9|30885.2|30865.2|30886.4|30866.4|30884.4|30864.4|23
1642147620000|2022-01-14 08:07:00|30883.8|30863.8|30882.1|30862.1|30883.8|30863.8|30881.4|30861.4|28
1642147630000|2022-01-14 08:07:10|30884.8|30864.8|30885.6|30865.6|30886.9|30866.9|30884|30864|15
1642147640000|2022-01-14 08:07:20|30885.5|30865.5|30883.2|30863.2|30885.5|30865.5|30881.5|30861.5|27
1642147650000|2022-01-14 08:07:30|30884.4|30864.4|30887.7|30867.7|30887.8|30867.8|30882.9|30862.9|22
1642147660000|2022-01-14 08:07:40|30887.2|30867.2|30887.6|30867.6|30888.6|30868.6|30887|30867|17
1642147670000|2022-01-14 08:07:50|30886.8|30866.8|30888.6|30868.6|30889.4|30869.4|30886.8|30866.8|20
1642147680000|2022-01-14 08:08:00|30888.8|30868.8|30886.4|30866.4|30888.8|30868.8|30886.4|30866.4|22
1642147690000|2022-01-14 08:08:10|30886.9|30866.9|30884.4|30864.4|30887.1|30867.1|30884.2|30864.2|24
1642147700000|2022-01-14 08:08:20|30884.6|30864.6|30887.7|30867.7|30887.7|30867.7|30884.2|30864.2|11
1642147710000|2022-01-14 08:08:30|30886.4|30866.4|30886.4|30866.4|30887.8|30867.8|30885.8|30865.8|17
1642147720000|2022-01-14 08:08:40|30886.3|30866.3|30888.5|30868.5|30888.5|30868.5|30882.1|30862.1|29
1642147730000|2022-01-14 08:08:50|30887.1|30867.1|30882.6|30862.6|30887.1|30867.1|30882.2|30862.2|18
1642147740000|2022-01-14 08:09:00|30882.5|30862.5|30886.7|30866.7|30886.9|30866.9|30882.5|30862.5|21
1642147750000|2022-01-14 08:09:10|30885.8|30865.8|30884.9|30864.9|30886.8|30866.8|30883.7|30863.7|21
1642147760000|2022-01-14 08:09:20|30884.8|30864.8|30884.3|30864.3|30886.3|30866.3|30884.1|30864.1|19
1642147770000|2022-01-14 08:09:30|30884.8|30864.8|30886.1|30866.1|30886.8|30866.8|30883.6|30863.6|22
1642147780000|2022-01-14 08:09:40|30885.5|30865.5|30886.5|30866.5|30887.3|30867.3|30885.1|30865.1|18
1642147790000|2022-01-14 08:09:50|30886.3|30866.3|30888.4|30868.4|30888.4|30868.4|30885.8|30865.8|13
1642147800000|2022-01-14 08:10:00|30888.3|30868.3|30892.5|30872.5|30892.5|30872.5|30887.5|30867.5|18
1642147810000|2022-01-14 08:10:10|30886.9|30866.9|30895.5|30875.5|30910.1|30879.1|30886.9|30860.1|31
1642147820000|2022-01-14 08:10:20|30895.9|30875.9|30897.3|30877.3|30912.2|30878.6|30895.8|30859.9|27
1642147830000|2022-01-14 08:10:30|30899.7|30879.7|30929|30879|30931.2|30895.3|30896.2|30866.7|36
1642147840000|2022-01-14 08:10:40|30929.4|30879.4|30928.8|30878.8|30930.9|30880.9|30926.8|30876.8|30
1642147850000|2022-01-14 08:10:50|30928.7|30878.7|30952.2|30902.2|30959.7|30909.7|30916.3|30877.5|36
1642147860000|2022-01-14 08:11:00|30955.9|30905.9|30954.1|30904.1|30957|30906|30949.4|30899.4|36
1642147870000|2022-01-14 08:11:10|30954.8|30904.8|30954.6|30904.6|30954.9|30904.9|30952.3|30902.3|25
1642147880000|2022-01-14 08:11:20|30953.7|30903.7|30955.9|30905.9|30956.2|30906.2|30951.9|30901.9|30
1642147890000|2022-01-14 08:11:30|30956.2|30906.2|30955.3|30905.3|30956.2|30906.2|30953|30903|26
1642147900000|2022-01-14 08:11:40|30955|30905|30954.2|30904.2|30955.2|30905.2|30953.7|30903.7|12
1642147910000|2022-01-14 08:11:50|30954.4|30904.4|30953.9|30903.9|30954.4|30904.4|30952.1|30902.1|22
1642147920000|2022-01-14 08:12:00|30953.8|30903.8|30956.1|30906.1|30956.6|30922.8|30938.3|30903.6|25
1642147930000|2022-01-14 08:12:10|30956.3|30906.3|30940.5|30920.5|30956.3|30921.2|30939.3|30905.1|26
1642147940000|2022-01-14 08:12:20|30940.4|30920.4|30958.4|30908.4|30959.2|30924.4|30940.3|30907.4|26
1642147950000|2022-01-14 08:12:30|30958.5|30908.5|30957.3|30907.3|30958.7|30908.7|30956.8|30906.8|18
1642147960000|2022-01-14 08:12:40|30957.4|30907.4|30960.1|30910.1|30960.3|30910.3|30957.1|30907.1|17
1642147970000|2022-01-14 08:12:50|30960|30910|30944.5|30924.5|30960.3|30926|30943.4|30909.9|25
1642147980000|2022-01-14 08:13:00|30944.9|30924.9|30943.1|30923.1|30944.9|30924.9|30942.3|30922.3|31
1642147990000|2022-01-14 08:13:10|30942.8|30922.8|30941|30921|30942.8|30922.8|30940.4|30920.4|22
1642148000000|2022-01-14 08:13:20|30941.1|30921.1|30940.5|30920.5|30941.1|30921.1|30940|30920|19
1642148010000|2022-01-14 08:13:30|30940.4|30920.4|30940.3|30920.3|30940.7|30920.7|30939.1|30919.1|12
1642148020000|2022-01-14 08:13:40|30941.5|30921.5|30940|30920|30941.5|30921.5|30940|30920|31
1642148030000|2022-01-14 08:13:50|30940.2|30920.2|30938.1|30918.1|30940.4|30920.4|30937.1|30917.1|27
1642148040000|2022-01-14 08:14:00|30937.6|30917.6|30940|30920|30940.7|30920.7|30937.5|30917.5|27
1642148050000|2022-01-14 08:14:10|30940.4|30920.4|30940.2|30920.2|30942|30922|30939.5|30919.5|30
1642148060000|2022-01-14 08:14:20|30940.1|30920.1|30939.4|30919.4|30940.1|30920.1|30937.8|30917.8|29
1642148070000|2022-01-14 08:14:30|30940.1|30920.1|30938.7|30918.7|30940.2|30920.2|30938.7|30918.7|33
1642148080000|2022-01-14 08:14:40|30938.8|30918.8|30938.1|30918.1|30939.2|30919.2|30937.9|30917.9|24
1642148090000|2022-01-14 08:14:50|30938.5|30918.5|30938.6|30918.6|30939.2|30919.2|30937.3|30917.3|25
1642148100000|2022-01-14 08:15:00|30938.2|30918.2|30937.2|30917.2|30938.8|30918.8|30937|30917|30
1642148110000|2022-01-14 08:15:10|30937.4|30917.4|30936.4|30916.4|30938.5|30918.5|30936.1|30916.1|26
1642148120000|2022-01-14 08:15:20|30936.2|30916.2|30936.4|30916.4|30937.6|30917.6|30936.2|30916.2|24
1642148130000|2022-01-14 08:15:30|30936.7|30916.7|30934.2|30914.2|30937.8|30917.8|30934.2|30914.2|33
1642148140000|2022-01-14 08:15:40|30935.2|30915.2|30935.9|30915.9|30937.9|30917.9|30934.5|30914.5|29
1642148150000|2022-01-14 08:15:50|30935.6|30915.6|30935.6|30915.6|30936.1|30916.1|30934.6|30914.6|26
1642148160000|2022-01-14 08:16:00|30936|30916|30934.9|30914.9|30936.1|30916.1|30933.9|30913.9|27
1642148170000|2022-01-14 08:16:10|30934.6|30914.6|30934.6|30914.6|30935.8|30915.8|30931.9|30911.9|30
1642148180000|2022-01-14 08:16:20|30934.5|30914.5|30944|30924|30964.1|30931|30934.5|30914.1|26
1642148190000|2022-01-14 08:16:30|30942.8|30922.8|30942.5|30922.5|30946.5|30926.5|30942.5|30922.5|27
1642148200000|2022-01-14 08:16:40|30944.3|30924.3|30939.1|30919.1|30944.3|30924.3|30938.6|30918.6|30
1642148210000|2022-01-14 08:16:50|30939.4|30919.4|30939.7|30919.7|30940.6|30920.6|30939.1|30919.1|27
1642148220000|2022-01-14 08:17:00|30939.1|30919.1|30939.8|30919.8|30941.5|30921.5|30939.1|30919.1|33
1642148230000|2022-01-14 08:17:10|30940.1|30920.1|30944.1|30924.1|30945.5|30925.5|30939.8|30919.8|28
1642148240000|2022-01-14 08:17:20|30944.9|30924.9|30944|30924|30945.1|30925.1|30942.2|30922.2|29
1642148250000|2022-01-14 08:17:30|30947.2|30927.2|30943.9|30923.9|30947.2|30927.2|30943.9|30923.9|26
1642148260000|2022-01-14 08:17:40|30943.4|30923.4|30945.1|30925.1|30945.1|30925.1|30943.2|30923.2|22
1642148270000|2022-01-14 08:17:50|30945.2|30925.2|30947.9|30927.9|30949.3|30929.3|30944.4|30924.4|30
1642148280000|2022-01-14 08:18:00|30948.6|30928.6|30952.1|30932.1|30953.3|30933.3|30948|30928|33
1642148290000|2022-01-14 08:18:10|30951.3|30931.3|30952.7|30932.7|30969.8|30936.6|30949.2|30919.6|34
1642148300000|2022-01-14 08:18:20|30951.9|30931.9|30950.3|30930.3|30960.7|30940.7|30950.3|30930.3|29
1642148310000|2022-01-14 08:18:30|30950.4|30930.4|30951|30931|30951.9|30931.9|30950.1|30930.1|27
1642148320000|2022-01-14 08:18:40|30951.5|30931.5|30947.3|30927.3|30951.5|30931.5|30947.1|30927.1|28
1642148330000|2022-01-14 08:18:50|30946.9|30926.9|30949.9|30929.9|30949.9|30929.9|30946.9|30926.9|31
1642148340000|2022-01-14 08:19:00|30949.3|30929.3|30948.2|30928.2|30949.3|30929.3|30948.2|30928.2|22
1642148350000|2022-01-14 08:19:10|30945|30925|30941.2|30921.2|30959.7|30925|30940.4|30906.3|25
1642148360000|2022-01-14 08:19:20|30940.8|30920.8|30941.6|30921.6|30941.9|30921.9|30940.1|30920.1|24
1642148370000|2022-01-14 08:19:30|30940.5|30920.5|30940.3|30920.3|30941.3|30921.3|30938.8|30918.8|21
1642148380000|2022-01-14 08:19:40|30940.6|30920.6|30943.5|30923.5|30944.8|30924.8|30939.4|30919.4|26
1642148390000|2022-01-14 08:19:50|30943.6|30923.6|30941.9|30921.9|30943.9|30923.9|30941.9|30921.9|27
1642148400000|2022-01-14 08:20:00|30942.1|30922.1|30945|30925|30945|30925|30941.9|30921.9|22
1642148410000|2022-01-14 08:20:10|30944.9|30924.9|30944.2|30924.2|30944.9|30924.9|30943.1|30923.1|20
1642148420000|2022-01-14 08:20:20|30944.1|30924.1|30943.8|30923.8|30944.6|30924.6|30943.1|30923.1|14
1642148430000|2022-01-14 08:20:30|30944|30924|30942|30922|30944|30924|30940.7|30920.7|20
1642148440000|2022-01-14 08:20:40|30942.2|30922.2|30941.5|30921.5|30942.8|30922.8|30941.4|30921.4|29
1642148450000|2022-01-14 08:20:50|30941.4|30921.4|30941.1|30921.1|30941.5|30921.5|30940.2|30920.2|24
1642148460000|2022-01-14 08:21:00|30941.4|30921.4|30941.5|30921.5|30942.3|30922.3|30940.9|30920.9|21
1642148470000|2022-01-14 08:21:10|30942.8|30922.8|30941.7|30921.7|30944|30924|30940.6|30920.6|22
1642148480000|2022-01-14 08:21:20|30941.6|30921.6|30942.2|30922.2|30943.1|30923.1|30940.8|30920.8|25
1642148490000|2022-01-14 08:21:30|30942|30922|30941.2|30921.2|30942.3|30922.3|30941.1|30921.1|21
1642148500000|2022-01-14 08:21:40|30941|30921|30939.8|30919.8|30942.5|30922.5|30939.3|30919.3|27
1642148510000|2022-01-14 08:21:50|30939.2|30919.2|30939.2|30919.2|30940.6|30920.6|30938.6|30918.6|19
1642148520000|2022-01-14 08:22:00|30939|30919|30939.3|30919.3|30940.7|30920.7|30939|30919|21
1642148530000|2022-01-14 08:22:10|30939.6|30919.6|30926.7|30906.7|30942.2|30922.2|30925.8|30905.8|23
1642148540000|2022-01-14 08:22:20|30927.1|30907.1|30928.4|30908.4|30929.6|30909.6|30927.1|30907.1|30
1642148550000|2022-01-14 08:22:30|30928.6|30908.6|30929|30909|30931.3|30911.3|30928.2|30908.2|29
1642148560000|2022-01-14 08:22:40|30928.4|30908.4|30926.5|30906.5|30928.9|30908.9|30926.1|30906.1|27
1642148570000|2022-01-14 08:22:50|30927|30907|30935.2|30915.2|30935.2|30915.2|30927|30907|27
1642148580000|2022-01-14 08:23:00|30936.3|30916.3|30936.7|30916.7|30952.1|30917.4|30935.5|30901.5|27
1642148590000|2022-01-14 08:23:10|30935.5|30915.5|30927.3|30907.3|30935.5|30915.5|30926.4|30906.4|31
1642148600000|2022-01-14 08:23:20|30927|30907|30926.4|30906.4|30927.5|30907.5|30926.4|30906.4|20
1642148610000|2022-01-14 08:23:30|30926.3|30906.3|30926|30906|30926.6|30906.6|30924.9|30904.9|23
1642148620000|2022-01-14 08:23:40|30925.9|30905.9|30926|30906|30926.1|30906.1|30924.6|30904.6|22
1642148630000|2022-01-14 08:23:50|30926.5|30906.5|30927.4|30907.4|30927.8|30907.8|30924.8|30904.8|20
1642148640000|2022-01-14 08:24:00|30927.5|30907.5|30927.5|30907.5|30927.5|30907.5|30925.3|30905.3|21
1642148650000|2022-01-14 08:24:10|30927.3|30907.3|30926|30906|30927.3|30907.3|30924.2|30904.2|33
1642148660000|2022-01-14 08:24:20|30926.4|30906.4|30927.3|30907.3|30927.3|30907.3|30925.2|30905.2|26
1642148670000|2022-01-14 08:24:30|30927.1|30907.1|30927.1|30907.1|30927.3|30907.3|30926.5|30906.5|17
1642148680000|2022-01-14 08:24:40|30927.2|30907.2|30926.8|30906.8|30927.5|30907.5|30926.7|30906.7|15
1642148690000|2022-01-14 08:24:50|30926.7|30906.7|30931.5|30911.5|30931.5|30911.5|30926.7|30906.7|22
1642148700000|2022-01-14 08:25:00|30930.9|30910.9|30931.1|30911.1|30931.6|30911.6|30929.7|30909.7|27
1642148710000|2022-01-14 08:25:10|30930.6|30910.6|30930.3|30910.3|30930.6|30910.6|30930|30910|13
1642148720000|2022-01-14 08:25:20|30930.2|30910.2|30928.2|30908.2|30930.2|30910.2|30927.2|30907.2|26
1642148730000|2022-01-14 08:25:30|30928.7|30908.7|30929|30909|30929.4|30909.4|30927.4|30907.4|23
1642148740000|2022-01-14 08:25:40|30929.1|30909.1|30928.5|30908.5|30929.1|30909.1|30928.3|30908.3|12
1642148750000|2022-01-14 08:25:50|30928|30908|30929.8|30909.8|30931|30911|30927.5|30907.5|24
1642148760000|2022-01-14 08:26:00|30928.2|30908.2|30929.4|30909.4|30929.5|30909.5|30926|30906|25
1642148770000|2022-01-14 08:26:10|30929.2|30909.2|30929.5|30909.5|30929.5|30909.5|30928.3|30908.3|19
1642148780000|2022-01-14 08:26:20|30929.4|30909.4|30929.5|30909.5|30929.6|30909.6|30927.8|30907.8|19
1642148790000|2022-01-14 08:26:30|30929.4|30909.4|30929.6|30909.6|30930.8|30910.8|30928.3|30908.3|16
1642148800000|2022-01-14 08:26:40|30929.7|30909.7|30929.7|30909.7|30929.8|30909.8|30928.6|30908.6|17
1642148810000|2022-01-14 08:26:50|30929.3|30909.3|30928.3|30908.3|30929.7|30909.7|30927.9|30907.9|19
1642148820000|2022-01-14 08:27:00|30927.4|30907.4|30929.1|30909.1|30929.5|30909.5|30927.4|30907.4|19
1642148830000|2022-01-14 08:27:10|30928.6|30908.6|30927.2|30907.2|30928.9|30908.9|30925.4|30905.4|20
1642148840000|2022-01-14 08:27:20|30927.4|30907.4|30923.7|30903.7|30927.4|30907.4|30923.7|30903.7|18
1642148850000|2022-01-14 08:27:30|30921.1|30901.1|30910.9|30890.9|30921.1|30901.1|30910.3|30890.3|26
1642148860000|2022-01-14 08:27:40|30910.6|30890.6|30913.1|30893.1|30913.4|30893.4|30910.6|30890.6|20
1642148870000|2022-01-14 08:27:50|30912.8|30892.8|30912.4|30892.4|30913.1|30893.1|30912|30892|16
1642148880000|2022-01-14 08:28:00|30912.1|30892.1|30913.2|30893.2|30913.6|30893.6|30912.1|30892.1|22
1642148890000|2022-01-14 08:28:10|30913.3|30893.3|30912.7|30892.7|30913.3|30893.3|30912.4|30892.4|12
1642148900000|2022-01-14 08:28:20|30912.2|30892.2|30914.2|30894.2|30916.9|30896.9|30912.2|30892.2|16
1642148910000|2022-01-14 08:28:30|30914.3|30894.3|30915.6|30895.6|30916.1|30896.1|30913.7|30893.7|28
1642148920000|2022-01-14 08:28:40|30915.1|30895.1|30915.8|30895.8|30916.3|30896.3|30914.3|30894.3|21
1642148930000|2022-01-14 08:28:50|30915.9|30895.9|30915.3|30895.3|30915.9|30895.9|30915|30895|16
1642148940000|2022-01-14 08:29:00|30915.5|30895.5|30915.1|30895.1|30918.3|30898.3|30914.1|30894.1|26
1642148950000|2022-01-14 08:29:10|30914.8|30894.8|30914.9|30894.9|30916.8|30896.8|30914.2|30894.2|25
1642148960000|2022-01-14 08:29:20|30915.5|30895.5|30918.7|30898.7|30919|30899|30914.5|30894.5|26
1642148970000|2022-01-14 08:29:30|30917.2|30897.2|30920|30900|30920|30900|30916.4|30896.4|26
1642148980000|2022-01-14 08:29:40|30919.5|30899.5|30924.7|30904.7|30926.3|30906.3|30919.5|30899.5|28
1642148990000|2022-01-14 08:29:50|30925.3|30905.3|30921.7|30901.7|30925.6|30905.6|30921.5|30901.5|24
1642149000000|2022-01-14 08:30:00|30921.4|30901.4|30923.5|30903.5|30924|30904|30921.2|30901.2|24
1642149010000|2022-01-14 08:30:10|30923|30903|30923.1|30903.1|30923.8|30903.8|30922.9|30902.9|23
1642149020000|2022-01-14 08:30:20|30923.3|30903.3|30923.5|30903.5|30923.7|30903.7|30922.3|30902.3|15
1642149030000|2022-01-14 08:30:30|30923.4|30903.4|30925.5|30905.5|30925.7|30905.7|30923.3|30903.3|15
1642149040000|2022-01-14 08:30:40|30924.8|30904.8|30925.1|30905.1|30925.1|30905.1|30923.4|30903.4|23
1642149050000|2022-01-14 08:30:50|30922.3|30902.3|30925.3|30905.3|30926|30906|30922.1|30902.1|25
1642149060000|2022-01-14 08:31:00|30926|30906|30925.2|30905.2|30926.2|30906.2|30925|30905|22
1642149070000|2022-01-14 08:31:10|30925.7|30905.7|30927.4|30907.4|30929.4|30909.4|30925.1|30905.1|26
1642149080000|2022-01-14 08:31:20|30927.6|30907.6|30927.9|30907.9|30928.2|30908.2|30927|30907|20
1642149090000|2022-01-14 08:31:30|30927.8|30907.8|30927.2|30907.2|30927.8|30907.8|30926.7|30906.7|18
1642149100000|2022-01-14 08:31:40|30927.1|30907.1|30921.2|30901.2|30937.5|30907.1|30921.2|30887.5|27
1642149110000|2022-01-14 08:31:50|30922.8|30902.8|30919.9|30899.9|30922.8|30902.8|30919.8|30899.8|24
1642149120000|2022-01-14 08:32:00|30919.6|30899.6|30925.3|30905.3|30925.3|30905.3|30919.5|30899.5|26
1642149130000|2022-01-14 08:32:10|30924.7|30904.7|30925.7|30905.7|30926.9|30906.9|30924.7|30904.7|22
1642149140000|2022-01-14 08:32:20|30925.6|30905.6|30925.6|30905.6|30926.6|30906.6|30924.5|30904.5|15
1642149150000|2022-01-14 08:32:30|30925.5|30905.5|30926.8|30906.8|30927.2|30907.2|30924.6|30904.6|17
1642149160000|2022-01-14 08:32:40|30926.7|30906.7|30925.1|30905.1|30926.7|30906.7|30925.1|30905.1|14
1642149170000|2022-01-14 08:32:50|30925.8|30905.8|30926.1|30906.1|30927.8|30907.8|30925.2|30905.2|21
1642149180000|2022-01-14 08:33:00|30925.8|30905.8|30925.3|30905.3|30927.4|30907.4|30923.4|30903.4|23
1642149190000|2022-01-14 08:33:10|30923.8|30903.8|30924.3|30904.3|30925.4|30905.4|30922.9|30902.9|24
1642149200000|2022-01-14 08:33:20|30925.4|30905.4|30924|30904|30925.9|30905.9|30923.8|30903.8|20
1642149210000|2022-01-14 08:33:30|30925.3|30905.3|30924|30904|30925.3|30905.3|30923.9|30903.9|10
1642149220000|2022-01-14 08:33:40|30925.7|30905.7|30928.9|30908.9|30930.1|30910.1|30925.5|30905.5|20
1642149230000|2022-01-14 08:33:50|30928.8|30908.8|30928.6|30908.6|30930.3|30910.3|30926.9|30906.9|27
1642149240000|2022-01-14 08:34:00|30928.7|30908.7|30927.5|30907.5|30928.8|30908.8|30926.1|30906.1|25
1642149250000|2022-01-14 08:34:10|30927.9|30907.9|30927.6|30907.6|30929.4|30909.4|30927.1|30907.1|19
1642149260000|2022-01-14 08:34:20|30926.9|30906.9|30923.6|30903.6|30927.7|30907.7|30923.5|30903.5|26
1642149270000|2022-01-14 08:34:30|30923.2|30903.2|30923.1|30903.1|30923.5|30903.5|30921.6|30901.6|20
1642149280000|2022-01-14 08:34:40|30923.4|30903.4|30921.6|30901.6|30924.1|30904.1|30919.2|30899.2|25
1642149290000|2022-01-14 08:34:50|30921.7|30901.7|30923|30903|30923.5|30903.5|30921.4|30901.4|20
1642149300000|2022-01-14 08:35:00|30922.6|30902.6|30922.1|30902.1|30922.9|30902.9|30921.9|30901.9|18
1642149310000|2022-01-14 08:35:10|30922.6|30902.6|30917.1|30897.1|30922.9|30902.9|30916.2|30896.2|25
1642149320000|2022-01-14 08:35:20|30916.5|30896.5|30917|30897|30917.3|30897.3|30914.4|30894.4|34
1642149330000|2022-01-14 08:35:30|30917.1|30897.1|30912.4|30892.4|30930.6|30897.7|30912.4|30880.6|24
1642149340000|2022-01-14 08:35:40|30913.2|30893.2|30914.2|30894.2|30914.6|30894.6|30913.2|30893.2|22
1642149350000|2022-01-14 08:35:50|30914.4|30894.4|30911.5|30891.5|30926.8|30894.4|30911.3|30876.8|18
1642149360000|2022-01-14 08:36:00|30911|30891|30906.3|30886.3|30923.9|30892.4|30906.3|30873.9|27
1642149370000|2022-01-14 08:36:10|30907.3|30887.3|30923.8|30873.8|30923.8|30889.4|30904.4|30869.9|26
1642149380000|2022-01-14 08:36:20|30908.8|30888.8|30910.2|30890.2|30911|30891|30906.9|30886.9|30
1642149390000|2022-01-14 08:36:30|30909.9|30889.9|30907.2|30887.2|30910.3|30890.3|30906.4|30886.4|30
1642149400000|2022-01-14 08:36:40|30907.4|30887.4|30906.5|30886.5|30907.4|30887.4|30905.6|30885.6|31
1642149410000|2022-01-14 08:36:50|30905|30885|30906.7|30886.7|30907.2|30887.2|30905|30885|19
1642149420000|2022-01-14 08:37:00|30905.7|30885.7|30907.1|30887.1|30907.2|30887.2|30905|30885|18
1642149430000|2022-01-14 08:37:10|30906.7|30886.7|30905.9|30885.9|30908.1|30888.1|30903.3|30883.3|23
1642149440000|2022-01-14 08:37:20|30905.2|30885.2|30900.9|30880.9|30905.5|30885.5|30900.1|30880.1|26
1642149450000|2022-01-14 08:37:30|30901.1|30881.1|30899.1|30879.1|30902.1|30882.1|30899.1|30879.1|24
1642149460000|2022-01-14 08:37:40|30899.3|30879.3|30898.8|30878.8|30899.3|30879.3|30898.7|30878.7|11
1642149470000|2022-01-14 08:37:50|30898.9|30878.9|30898.7|30878.7|30902.1|30882.1|30896.5|30876.5|24
1642149480000|2022-01-14 08:38:00|30898.2|30878.2|30899|30879|30899|30879|30894.4|30874.4|30
1642149490000|2022-01-14 08:38:10|30899.8|30879.8|30892.9|30872.9|30901.6|30881.6|30892.1|30872.1|33
1642149500000|2022-01-14 08:38:20|30893.8|30873.8|30891.6|30871.6|30894.4|30874.4|30890.6|30870.6|20
1642149510000|2022-01-14 08:38:30|30891.5|30871.5|30892.2|30872.2|30893.3|30873.3|30891.2|30871.2|20
1642149520000|2022-01-14 08:38:40|30891.5|30871.5|30891.3|30871.3|30891.8|30871.8|30890.4|30870.4|15
1642149530000|2022-01-14 08:38:50|30890.5|30870.5|30887.4|30867.4|30891.2|30871.2|30886.8|30866.8|19
1642149540000|2022-01-14 08:39:00|30888.1|30868.1|30892|30872|30892|30872|30884|30864|31
1642149550000|2022-01-14 08:39:10|30891.9|30871.9|30893.2|30873.2|30894.8|30874.8|30890.7|30870.7|26
1642149560000|2022-01-14 08:39:20|30893.3|30873.3|30892.4|30872.4|30893.3|30873.3|30887.7|30867.7|26
1642149570000|2022-01-14 08:39:30|30891.8|30871.8|30892.9|30872.9|30894|30874|30891.8|30871.8|18
1642149580000|2022-01-14 08:39:40|30893.1|30873.1|30891.5|30871.5|30893.5|30873.5|30891.4|30871.4|22
1642149590000|2022-01-14 08:39:50|30890.6|30870.6|30890.7|30870.7|30892.3|30872.3|30890.2|30870.2|14
1642149600000|2022-01-14 08:40:00|30891.3|30871.3|30893.4|30873.4|30895|30875|30890.4|30870.4|19
1642149610000|2022-01-14 08:40:10|30893.2|30873.2|30891.5|30871.5|30894.9|30874.9|30890.3|30870.3|23
1642149620000|2022-01-14 08:40:20|30892.2|30872.2|30890.6|30870.6|30894.2|30874.2|30885.9|30865.9|24
1642149630000|2022-01-14 08:40:30|30891.9|30871.9|30895|30875|30895|30875|30888.8|30868.8|21
1642149640000|2022-01-14 08:40:40|30893.3|30873.3|30891.9|30871.9|30893.5|30873.5|30890|30870|10
1642149650000|2022-01-14 08:40:50|30891.4|30871.4|30891.6|30871.6|30892.4|30872.4|30890.2|30870.2|18
1642149660000|2022-01-14 08:41:00|30892.1|30872.1|30891|30871|30898.8|30878.8|30889.6|30869.6|27
1642149670000|2022-01-14 08:41:10|30891.4|30871.4|30891.9|30871.9|30893.4|30873.4|30889.2|30869.2|19
1642149680000|2022-01-14 08:41:20|30892.3|30872.3|30889.9|30869.9|30892.4|30872.4|30889.8|30869.8|19
1642149690000|2022-01-14 08:41:30|30890.4|30870.4|30890.8|30870.8|30890.9|30870.9|30889.8|30869.8|20
1642149700000|2022-01-14 08:41:40|30891.2|30871.2|30891|30871|30893.4|30873.4|30889.5|30869.5|21
1642149710000|2022-01-14 08:41:50|30890.9|30870.9|30889.4|30869.4|30890.9|30870.9|30889.1|30869.1|12
1642149720000|2022-01-14 08:42:00|30889.7|30869.7|30886.9|30866.9|30889.8|30869.8|30885.2|30865.2|25
1642149730000|2022-01-14 08:42:10|30887.1|30867.1|30886.7|30866.7|30887.1|30867.1|30882|30862|31
1642149740000|2022-01-14 08:42:20|30888.3|30868.3|30884.4|30864.4|30902|30868.3|30882.5|30849.9|29
1642149750000|2022-01-14 08:42:30|30884.3|30864.3|30887.4|30867.4|30888.7|30868.7|30884.2|30864.2|25
1642149760000|2022-01-14 08:42:40|30887.2|30867.2|30888.6|30868.6|30890.9|30870.9|30886.6|30866.6|27
1642149770000|2022-01-14 08:42:50|30888.7|30868.7|30889.6|30869.6|30890.4|30870.4|30888.5|30868.5|20
1642149780000|2022-01-14 08:43:00|30891.3|30871.3|30887.6|30867.6|30892.1|30872.1|30887.6|30867.6|28
1642149790000|2022-01-14 08:43:10|30886.7|30866.7|30888.2|30868.2|30889.2|30869.2|30886.1|30866.1|22
1642149800000|2022-01-14 08:43:20|30888.3|30868.3|30889.3|30869.3|30889.3|30869.3|30887.8|30867.8|17
1642149810000|2022-01-14 08:43:30|30889.4|30869.4|30890.8|30870.8|30893.4|30873.4|30889.2|30869.2|14
1642149820000|2022-01-14 08:43:40|30892|30872|30890.3|30870.3|30892.3|30872.3|30889.9|30869.9|24
1642149830000|2022-01-14 08:43:50|30890.2|30870.2|30893.9|30873.9|30894.7|30874.7|30890.2|30870.2|24
1642149840000|2022-01-14 08:44:00|30893.6|30873.6|30890.7|30870.7|30895.6|30875.6|30890.7|30870.7|31
1642149850000|2022-01-14 08:44:10|30891.3|30871.3|30890.7|30870.7|30892.3|30872.3|30889.1|30869.1|20
1642149860000|2022-01-14 08:44:20|30890.9|30870.9|30890.9|30870.9|30892.1|30872.1|30890.1|30870.1|22
1642149870000|2022-01-14 08:44:30|30890.6|30870.6|30892.7|30872.7|30894|30874|30890.6|30870.6|25
1642149880000|2022-01-14 08:44:40|30893.7|30873.7|30891.9|30871.9|30893.9|30873.9|30891.6|30871.6|20
1642149890000|2022-01-14 08:44:50|30891.6|30871.6|30892.7|30872.7|30893.3|30873.3|30891.4|30871.4|19
1642149900000|2022-01-14 08:45:00|30892.9|30872.9|30893.8|30873.8|30895.3|30875.3|30892.9|30872.9|23
1642149910000|2022-01-14 08:45:10|30892.3|30872.3|30886.5|30866.5|30894|30874|30886.5|30866.5|29
1642149920000|2022-01-14 08:45:20|30886.1|30866.1|30889.9|30869.9|30890.9|30870.9|30886.1|30866.1|24
1642149930000|2022-01-14 08:45:30|30889.8|30869.8|30890.4|30870.4|30891.5|30871.5|30889.1|30869.1|20
1642149940000|2022-01-14 08:45:40|30890.1|30870.1|30889.8|30869.8|30890.5|30870.5|30887.2|30867.2|21
1642149950000|2022-01-14 08:45:50|30889.7|30869.7|30890.4|30870.4|30890.6|30870.6|30889.1|30869.1|23
1642149960000|2022-01-14 08:46:00|30890.1|30870.1|30890.5|30870.5|30890.7|30870.7|30890.1|30870.1|15
1642149970000|2022-01-14 08:46:10|30890.4|30870.4|30890.2|30870.2|30890.5|30870.5|30890|30870|13
1642149980000|2022-01-14 08:46:20|30890|30870|30892.7|30872.7|30893.4|30873.4|30889.1|30869.1|25
1642149990000|2022-01-14 08:46:30|30892.6|30872.6|30891.4|30871.4|30892.9|30872.9|30891.2|30871.2|16
1642150000000|2022-01-14 08:46:40|30891.5|30871.5|30891.8|30871.8|30892.3|30872.3|30890|30870|22
1642150010000|2022-01-14 08:46:50|30892|30872|30896|30876|30896|30876|30891.2|30871.2|25
1642150020000|2022-01-14 08:47:00|30895.8|30875.8|30897.4|30877.4|30897.4|30877.4|30895.7|30875.7|23
1642150030000|2022-01-14 08:47:10|30896.9|30876.9|30901.8|30881.8|30901.8|30881.8|30896.2|30876.2|31
1642150040000|2022-01-14 08:47:20|30901.7|30881.7|30901|30881|30901.9|30881.9|30900|30880|24
1642150050000|2022-01-14 08:47:30|30901.1|30881.1|30901.9|30881.9|30903.2|30883.2|30899.7|30879.7|26
1642150060000|2022-01-14 08:47:40|30901.6|30881.6|30898.1|30878.1|30901.6|30881.6|30898.1|30878.1|27
1642150070000|2022-01-14 08:47:50|30898.6|30878.6|30896|30876|30898.7|30878.7|30895.2|30875.2|29
1642150080000|2022-01-14 08:48:00|30894.8|30874.8|30900.1|30880.1|30900.1|30880.1|30894.6|30874.6|24
1642150090000|2022-01-14 08:48:10|30897.4|30877.4|30899.4|30879.4|30901.4|30881.4|30895.6|30875.6|29
1642150100000|2022-01-14 08:48:20|30899.3|30879.3|30899.3|30879.3|30899.4|30879.4|30898.8|30878.8|12
1642150110000|2022-01-14 08:48:30|30898.9|30878.9|30898.9|30878.9|30900.9|30880.9|30898.9|30878.9|13
1642150120000|2022-01-14 08:48:40|30898.3|30878.3|30896.3|30876.3|30898.9|30878.9|30894.9|30874.9|22
1642150130000|2022-01-14 08:48:50|30897.6|30877.6|30898.7|30878.7|30899.2|30879.2|30896.7|30876.7|21
1642150140000|2022-01-14 08:49:00|30898.4|30878.4|30898.8|30878.8|30900|30880|30898|30878|19
1642150150000|2022-01-14 08:49:10|30899|30879|30896.7|30876.7|30899.2|30879.2|30895.5|30875.5|22
1642150160000|2022-01-14 08:49:20|30896.6|30876.6|30898.9|30878.9|30899.8|30879.8|30896.4|30876.4|26
1642150170000|2022-01-14 08:49:30|30899.8|30879.8|30907.2|30887.2|30907.4|30887.4|30898.7|30878.7|25
1642150180000|2022-01-14 08:49:40|30906.4|30886.4|30905.4|30885.4|30909|30889|30905.4|30885.4|21
1642150190000|2022-01-14 08:49:50|30905.6|30885.6|30905.6|30885.6|30906.1|30886.1|30905.5|30885.5|16
1642150200000|2022-01-14 08:50:00|30905.3|30885.3|30904|30884|30906.1|30886.1|30902.9|30882.9|26
1642150210000|2022-01-14 08:50:10|30903.8|30883.8|30903.7|30883.7|30904.9|30884.9|30903.2|30883.2|19
1642150220000|2022-01-14 08:50:20|30903.9|30883.9|30903.2|30883.2|30904.6|30884.6|30902.9|30882.9|15
1642150230000|2022-01-14 08:50:30|30904.2|30884.2|30904|30884|30904.2|30884.2|30903|30883|12
1642150240000|2022-01-14 08:50:40|30904.5|30884.5|30903.6|30883.6|30907.7|30887.7|30903.5|30883.5|16
1642150250000|2022-01-14 08:50:50|30903.5|30883.5|30903.8|30883.8|30907.5|30887.5|30903.4|30883.4|15
1642150260000|2022-01-14 08:51:00|30904.9|30884.9|30910.8|30890.8|30911.6|30891.6|30904.6|30884.6|25
1642150270000|2022-01-14 08:51:10|30910.1|30890.1|30908.7|30888.7|30910.6|30890.6|30908.7|30888.7|28
1642150280000|2022-01-14 08:51:20|30908.9|30888.9|30908.9|30888.9|30911.6|30891.6|30908.7|30888.7|26
1642150290000|2022-01-14 08:51:30|30909.2|30889.2|30907.5|30887.5|30909.6|30889.6|30906.2|30886.2|26
1642150300000|2022-01-14 08:51:40|30907|30887|30905.3|30885.3|30908.2|30888.2|30904.8|30884.8|23
1642150310000|2022-01-14 08:51:50|30905.4|30885.4|30906.2|30886.2|30907.4|30887.4|30905.4|30885.4|24
1642150320000|2022-01-14 08:52:00|30906.1|30886.1|30909.3|30889.3|30909.5|30889.5|30906|30886|21
1642150330000|2022-01-14 08:52:10|30908.7|30888.7|30908.3|30888.3|30909.8|30889.8|30908.3|30888.3|18
1642150340000|2022-01-14 08:52:20|30908.4|30888.4|30905.7|30885.7|30908.5|30888.5|30903.9|30883.9|20
1642150350000|2022-01-14 08:52:30|30905.4|30885.4|30906.4|30886.4|30907.7|30887.7|30905.4|30885.4|24
1642150360000|2022-01-14 08:52:40|30906.7|30886.7|30907.3|30887.3|30907.5|30887.5|30906.7|30886.7|14
1642150370000|2022-01-14 08:52:50|30907.4|30887.4|30908.7|30888.7|30910.7|30890.7|30907.4|30887.4|19
1642150380000|2022-01-14 08:53:00|30908.6|30888.6|30911.2|30891.2|30911.8|30891.8|30908.6|30888.6|18
1642150390000|2022-01-14 08:53:10|30911.3|30891.3|30911.2|30891.2|30911.6|30891.6|30911|30891|15
1642150400000|2022-01-14 08:53:20|30911.3|30891.3|30912.6|30892.6|30913.2|30893.2|30911.2|30891.2|20
1642150410000|2022-01-14 08:53:30|30912.5|30892.5|30912|30892|30912.6|30892.6|30911.7|30891.7|11
1642150420000|2022-01-14 08:53:40|30911.8|30891.8|30914.2|30894.2|30915|30895|30910.9|30890.9|18
1642150430000|2022-01-14 08:53:50|30914.3|30894.3|30913.5|30893.5|30914.6|30894.6|30913.5|30893.5|13
1642150440000|2022-01-14 08:54:00|30913|30893|30913.3|30893.3|30913.5|30893.5|30912.6|30892.6|14
1642150450000|2022-01-14 08:54:10|30913.4|30893.4|30914.1|30894.1|30914.1|30894.1|30912.6|30892.6|18
1642150460000|2022-01-14 08:54:20|30913.9|30893.9|30915.3|30895.3|30916|30896|30913.5|30893.5|21
1642150470000|2022-01-14 08:54:30|30915.2|30895.2|30919.5|30899.5|30919.6|30899.6|30914.9|30894.9|26
1642150480000|2022-01-14 08:54:40|30919.6|30899.6|30919.2|30899.2|30920.9|30900.9|30918.9|30898.9|28
1642150490000|2022-01-14 08:54:50|30919.3|30899.3|30922.6|30902.6|30923.2|30903.2|30918.8|30898.8|27
1642150500000|2022-01-14 08:55:00|30923.6|30903.6|30921.5|30901.5|30923.6|30903.6|30921.5|30901.5|22
1642150510000|2022-01-14 08:55:10|30921.7|30901.7|30924.4|30904.4|30924.9|30904.9|30921.7|30901.7|25
1642150520000|2022-01-14 08:55:20|30924.2|30904.2|30921.6|30901.6|30924.2|30904.2|30919.7|30899.7|30
1642150530000|2022-01-14 08:55:30|30921.7|30901.7|30921.4|30901.4|30922.7|30902.7|30919|30899|23
1642150540000|2022-01-14 08:55:40|30921.6|30901.6|30921.8|30901.8|30921.8|30901.8|30920.4|30900.4|23
1642150550000|2022-01-14 08:55:50|30921.5|30901.5|30920.1|30900.1|30922.5|30902.5|30919.9|30899.9|24
1642150560000|2022-01-14 08:56:00|30920.4|30900.4|30919.3|30899.3|30929.8|30900.4|30917.1|30879.8|21
1642150570000|2022-01-14 08:56:10|30919|30899|30918.8|30898.8|30920.3|30900.3|30918|30898|18
1642150580000|2022-01-14 08:56:20|30919.3|30899.3|30919.4|30899.4|30921|30901|30919.1|30899.1|18
1642150590000|2022-01-14 08:56:30|30919.5|30899.5|30919.8|30899.8|30920.5|30900.5|30917.6|30897.6|20
1642150600000|2022-01-14 08:56:40|30919.6|30899.6|30921.4|30901.4|30922.6|30902.6|30919.4|30899.4|22
1642150610000|2022-01-14 08:56:50|30921.5|30901.5|30922.5|30902.5|30922.5|30902.5|30920|30900|20
1642150620000|2022-01-14 08:57:00|30921.7|30901.7|30920.5|30900.5|30922.7|30902.7|30919.3|30899.3|31
1642150630000|2022-01-14 08:57:10|30921.1|30901.1|30919.6|30899.6|30921.1|30901.1|30918.3|30898.3|26
1642150640000|2022-01-14 08:57:20|30919.8|30899.8|30919.3|30899.3|30919.9|30899.9|30919.2|30899.2|15
1642150650000|2022-01-14 08:57:30|30920.4|30900.4|30921.5|30901.5|30921.6|30901.6|30919.9|30899.9|24
1642150660000|2022-01-14 08:57:40|30921.6|30901.6|30919.8|30899.8|30921.6|30901.6|30918.5|30898.5|20
1642150670000|2022-01-14 08:57:50|30919.7|30899.7|30922.7|30902.7|30923.6|30903.6|30919.7|30899.7|23
1642150680000|2022-01-14 08:58:00|30922.8|30902.8|30922.3|30902.3|30922.8|30902.8|30922.2|30902.2|18
1642150690000|2022-01-14 08:58:10|30922.2|30902.2|30920.9|30900.9|30922.2|30902.2|30920.3|30900.3|13
1642150700000|2022-01-14 08:58:20|30920.8|30900.8|30916.9|30896.9|30921|30901|30916.6|30896.6|22
1642150710000|2022-01-14 08:58:30|30917.1|30897.1|30922.5|30902.5|30923.4|30903.4|30917.1|30897.1|30
1642150720000|2022-01-14 08:58:40|30922.8|30902.8|30926.4|30906.4|30927.6|30907.6|30922.8|30902.8|25
1642150730000|2022-01-14 08:58:50|30926.7|30906.7|30927|30907|30927.5|30907.5|30926.3|30906.3|22
1642150740000|2022-01-14 08:59:00|30926.8|30906.8|30923.3|30903.3|30927.1|30907.1|30923.3|30903.3|23
1642150750000|2022-01-14 08:59:10|30923.2|30903.2|30916.6|30896.6|30930.5|30903.2|30916.1|30880.5|32
1642150760000|2022-01-14 08:59:20|30916.4|30896.4|30917.5|30897.5|30917.6|30897.6|30914.3|30894.3|32
1642150770000|2022-01-14 08:59:30|30917.8|30897.8|30917.2|30897.2|30919.2|30899.2|30916.8|30896.8|29
1642150780000|2022-01-14 08:59:40|30916.8|30896.8|30916.2|30896.2|30917.3|30897.3|30914.2|30894.2|29
1642150790000|2022-01-14 08:59:50|30915|30895|30917|30897|30919.1|30899.1|30915|30895|30
1642150800000|2022-01-14 09:00:00|30915.1|30895.1|30912.6|30892.6|30915.1|30895.1|30911.4|30891.4|22
1642150810000|2022-01-14 09:00:10|30912.7|30892.7|30913.9|30893.9|30913.9|30893.9|30911.6|30891.6|20
1642150820000|2022-01-14 09:00:20|30913.8|30893.8|30914.3|30894.3|30915.1|30895.1|30912.4|30892.4|21
1642150830000|2022-01-14 09:00:30|30914.5|30894.5|30914.6|30894.6|30915.6|30895.6|30914|30894|26
1642150840000|2022-01-14 09:00:40|30914.7|30894.7|30916.3|30896.3|30917.5|30897.5|30914.1|30894.1|29
1642150850000|2022-01-14 09:00:50|30916.7|30896.7|30915|30895|30917.2|30897.2|30913.3|30893.3|21
1642150860000|2022-01-14 09:01:00|30914.8|30894.8|30916.4|30896.4|30916.7|30896.7|30914.8|30894.8|20
1642150870000|2022-01-14 09:01:10|30917|30897|30915.1|30895.1|30917.7|30897.7|30914.1|30894.1|33
1642150880000|2022-01-14 09:01:20|30915.3|30895.3|30914.7|30894.7|30915.7|30895.7|30914.4|30894.4|21
1642150890000|2022-01-14 09:01:30|30914.9|30894.9|30916.6|30896.6|30916.6|30896.6|30914.9|30894.9|20
1642150900000|2022-01-14 09:01:40|30917.4|30897.4|30916.2|30896.2|30918.6|30898.6|30916|30896|26
1642150910000|2022-01-14 09:01:50|30916.1|30896.1|30918.8|30898.8|30919.2|30899.2|30916.1|30896.1|21
1642150920000|2022-01-14 09:02:00|30918.6|30898.6|30917.9|30897.9|30920.7|30900.7|30917.8|30897.8|20
1642150930000|2022-01-14 09:02:10|30917.8|30897.8|30918.5|30898.5|30918.9|30898.9|30917.7|30897.7|20
1642150940000|2022-01-14 09:02:20|30917.2|30897.2|30918.2|30898.2|30918.6|30898.6|30916.4|30896.4|23
1642150950000|2022-01-14 09:02:30|30917.7|30897.7|30918.4|30898.4|30918.4|30898.4|30915.7|30895.7|15
1642150960000|2022-01-14 09:02:40|30918.2|30898.2|30917.8|30897.8|30918.3|30898.3|30917.5|30897.5|16
1642150970000|2022-01-14 09:02:50|30917.7|30897.7|30916|30896|30917.9|30897.9|30916|30896|12
1642150980000|2022-01-14 09:03:00|30916.1|30896.1|30915.3|30895.3|30916.2|30896.2|30914.3|30894.3|19
1642150990000|2022-01-14 09:03:10|30915.2|30895.2|30915.1|30895.1|30915.7|30895.7|30913.8|30893.8|18
1642151000000|2022-01-14 09:03:20|30915.5|30895.5|30916.8|30896.8|30917.8|30897.8|30915.1|30895.1|16
1642151010000|2022-01-14 09:03:30|30916|30896|30919.3|30899.3|30919.6|30899.6|30915.9|30895.9|30
1642151020000|2022-01-14 09:03:40|30919.2|30899.2|30921|30901|30921.1|30901.1|30919.2|30899.2|20
1642151030000|2022-01-14 09:03:50|30921.1|30901.1|30920.3|30900.3|30921.4|30901.4|30920.1|30900.1|16
1642151040000|2022-01-14 09:04:00|30920.5|30900.5|30919.1|30899.1|30920.6|30900.6|30918.8|30898.8|13
1642151050000|2022-01-14 09:04:10|30918.9|30898.9|30919|30899|30919.7|30899.7|30918.1|30898.1|21
1642151060000|2022-01-14 09:04:20|30919.1|30899.1|30922.7|30902.7|30922.7|30902.7|30919.1|30899.1|18
1642151070000|2022-01-14 09:04:30|30922.9|30902.9|30923.7|30903.7|30924.7|30904.7|30922.9|30902.9|23
1642151080000|2022-01-14 09:04:40|30923.5|30903.5|30923.6|30903.6|30924.3|30904.3|30922.6|30902.6|18
1642151090000|2022-01-14 09:04:50|30923.1|30903.1|30923.3|30903.3|30923.8|30903.8|30922.8|30902.8|20
1642151100000|2022-01-14 09:05:00|30923|30903|30924.6|30904.6|30924.7|30904.7|30922.8|30902.8|19
1642151110000|2022-01-14 09:05:10|30925.2|30905.2|30924.6|30904.6|30925.5|30905.5|30922.4|30902.4|24
1642151120000|2022-01-14 09:05:20|30924.9|30904.9|30927.6|30907.6|30927.6|30907.6|30924.9|30904.9|27
1642151130000|2022-01-14 09:05:30|30927.5|30907.5|30927.4|30907.4|30927.7|30907.7|30925.6|30905.6|28
1642151140000|2022-01-14 09:05:40|30927.1|30907.1|30927.2|30907.2|30927.4|30907.4|30926.4|30906.4|14
1642151150000|2022-01-14 09:05:50|30925.5|30905.5|30926.6|30906.6|30927.2|30907.2|30924.8|30904.8|21
1642151160000|2022-01-14 09:06:00|30926.5|30906.5|30925.9|30905.9|30926.8|30906.8|30925.6|30905.6|13
1642151170000|2022-01-14 09:06:10|30925.8|30905.8|30923.6|30903.6|30925.9|30905.9|30923.5|30903.5|19
1642151180000|2022-01-14 09:06:20|30923.7|30903.7|30924.6|30904.6|30925.1|30905.1|30923.1|30903.1|19
1642151190000|2022-01-14 09:06:30|30924.5|30904.5|30925.3|30905.3|30927.3|30907.3|30923.3|30903.3|24
1642151200000|2022-01-14 09:06:40|30925.5|30905.5|30925.6|30905.6|30926|30906|30925.3|30905.3|12
1642151210000|2022-01-14 09:06:50|30925.4|30905.4|30927.9|30907.9|30927.9|30907.9|30925.4|30905.4|24
1642151220000|2022-01-14 09:07:00|30927.7|30907.7|30926.7|30906.7|30928.3|30908.3|30925.7|30905.7|24
1642151230000|2022-01-14 09:07:10|30926.6|30906.6|30923.9|30903.9|30927.9|30907.9|30923.9|30903.9|26
1642151240000|2022-01-14 09:07:20|30924.2|30904.2|30925.1|30905.1|30927.9|30907.9|30922.1|30902.1|29
1642151250000|2022-01-14 09:07:30|30924.8|30904.8|30923.7|30903.7|30925.7|30905.7|30923.7|30903.7|22
1642151260000|2022-01-14 09:07:40|30924.5|30904.5|30931.6|30911.6|30932.3|30912.3|30922.8|30902.8|26
1642151270000|2022-01-14 09:07:50|30931.8|30911.8|30922.3|30902.3|30932|30912|30921.5|30901.5|22
1642151280000|2022-01-14 09:08:00|30922.4|30902.4|30923.2|30903.2|30925.1|30905.1|30922.3|30902.3|25
1642151290000|2022-01-14 09:08:10|30923.3|30903.3|30924.6|30904.6|30924.6|30904.6|30922.4|30902.4|26
1642151300000|2022-01-14 09:08:20|30923.9|30903.9|30930.9|30910.9|30930.9|30910.9|30923.6|30903.6|27
1642151310000|2022-01-14 09:08:30|30930.4|30910.4|30925.1|30905.1|30930.4|30910.4|30924.5|30904.5|23
1642151320000|2022-01-14 09:08:40|30924.9|30904.9|30922.3|30902.3|30925.6|30905.6|30921.7|30901.7|30
1642151330000|2022-01-14 09:08:50|30921.8|30901.8|30919.4|30899.4|30924|30904|30919.4|30899.4|21
1642151340000|2022-01-14 09:09:00|30917.7|30897.7|30920.1|30900.1|30920.8|30900.8|30916.9|30896.9|24
1642151350000|2022-01-14 09:09:10|30919.7|30899.7|30918.6|30898.6|30921.5|30901.5|30918.6|30898.6|17
1642151360000|2022-01-14 09:09:20|30919.2|30899.2|30918.4|30898.4|30919.8|30899.8|30918|30898|16
1642151370000|2022-01-14 09:09:30|30918.9|30898.9|30918|30898|30920.1|30900.1|30915.5|30895.5|26
1642151380000|2022-01-14 09:09:40|30918.1|30898.1|30918.5|30898.5|30920.5|30900.5|30916.9|30896.9|23
1642151390000|2022-01-14 09:09:50|30918.6|30898.6|30918.4|30898.4|30920.4|30900.4|30918.2|30898.2|23
1642151400000|2022-01-14 09:10:00|30919.5|30899.5|30920.6|30900.6|30921.3|30901.3|30916.8|30896.8|31
1642151410000|2022-01-14 09:10:10|30920.5|30900.5|30921.1|30901.1|30921.1|30901.1|30918.5|30898.5|24
1642151420000|2022-01-14 09:10:20|30922.4|30902.4|30920.5|30900.5|30922.4|30902.4|30919.6|30899.6|25
1642151430000|2022-01-14 09:10:30|30920.9|30900.9|30918.7|30898.7|30921.1|30901.1|30918.7|30898.7|10
1642151440000|2022-01-14 09:10:40|30918.8|30898.8|30919.8|30899.8|30920.9|30900.9|30918.8|30898.8|9
1642151450000|2022-01-14 09:10:50|30920.3|30900.3|30920.4|30900.4|30922|30902|30918.8|30898.8|17
1642151460000|2022-01-14 09:11:00|30921.4|30901.4|30920.9|30900.9|30921.6|30901.6|30919.7|30899.7|22
1642151470000|2022-01-14 09:11:10|30920.8|30900.8|30920.5|30900.5|30921.9|30901.9|30920.5|30900.5|18
1642151480000|2022-01-14 09:11:20|30920.7|30900.7|30923|30903|30923.4|30903.4|30920.5|30900.5|15
1642151490000|2022-01-14 09:11:30|30922.3|30902.3|30923.6|30903.6|30923.8|30903.8|30921.1|30901.1|23
1642151500000|2022-01-14 09:11:40|30923.9|30903.9|30923.5|30903.5|30923.9|30903.9|30922.9|30902.9|20
1642151510000|2022-01-14 09:11:50|30923.7|30903.7|30923.4|30903.4|30923.9|30903.9|30923.3|30903.3|23
1642151520000|2022-01-14 09:12:00|30923.1|30903.1|30923.4|30903.4|30923.9|30903.9|30923.1|30903.1|17
1642151530000|2022-01-14 09:12:10|30923.5|30903.5|30924|30904|30924|30904|30923.2|30903.2|15
1642151540000|2022-01-14 09:12:20|30923.5|30903.5|30923.5|30903.5|30924|30904|30923.4|30903.4|15
1642151550000|2022-01-14 09:12:30|30924.1|30904.1|30926.4|30906.4|30927.7|30907.7|30924.1|30904.1|32
1642151560000|2022-01-14 09:12:40|30926.3|30906.3|30930.4|30910.4|30931.7|30911.7|30926.3|30906.3|27
1642151570000|2022-01-14 09:12:50|30930.1|30910.1|30930.6|30910.6|30931.7|30911.7|30929.9|30909.9|24
1642151580000|2022-01-14 09:13:00|30931.3|30911.3|30930|30910|30932.6|30912.6|30928.6|30908.6|25
1642151590000|2022-01-14 09:13:10|30928.9|30908.9|30929|30909|30932.3|30912.3|30926.5|30906.5|22
1642151600000|2022-01-14 09:13:20|30928.2|30908.2|30929.9|30909.9|30930.3|30910.3|30927.6|30907.6|19
1642151610000|2022-01-14 09:13:30|30930.4|30910.4|30929.2|30909.2|30930.9|30910.9|30928.8|30908.8|19
1642151620000|2022-01-14 09:13:40|30929.7|30909.7|30927.6|30907.6|30930.2|30910.2|30927.5|30907.5|23
1642151630000|2022-01-14 09:13:50|30927.8|30907.8|30929.9|30909.9|30930.2|30910.2|30927.8|30907.8|23
1642151640000|2022-01-14 09:14:00|30929.8|30909.8|30929.7|30909.7|30929.9|30909.9|30928.9|30908.9|21
1642151650000|2022-01-14 09:14:10|30929.4|30909.4|30927.3|30907.3|30931.5|30911.5|30927.3|30907.3|20
1642151660000|2022-01-14 09:14:20|30925.9|30905.9|30925.4|30905.4|30930.5|30910.5|30925.1|30905.1|28
1642151670000|2022-01-14 09:14:30|30925.3|30905.3|30927.3|30907.3|30927.4|30907.4|30925.3|30905.3|21
1642151680000|2022-01-14 09:14:40|30926.6|30906.6|30928.2|30908.2|30928.5|30908.5|30925.9|30905.9|18
1642151690000|2022-01-14 09:14:50|30927.9|30907.9|30927|30907|30928.2|30908.2|30925.6|30905.6|14
1642151700000|2022-01-14 09:15:00|30927.2|30907.2|30925.7|30905.7|30928.8|30908.8|30925.2|30905.2|27
1642151710000|2022-01-14 09:15:10|30926.3|30906.3|30927.6|30907.6|30928.1|30908.1|30925.2|30905.2|28
1642151720000|2022-01-14 09:15:20|30927.4|30907.4|30926|30906|30927.7|30907.7|30926|30906|20
1642151730000|2022-01-14 09:15:30|30925.8|30905.8|30923.8|30903.8|30927|30907|30923.8|30903.8|25
1642151740000|2022-01-14 09:15:40|30924.3|30904.3|30927.6|30907.6|30929.4|30909.4|30923.4|30903.4|23
1642151750000|2022-01-14 09:15:50|30926.8|30906.8|30928.6|30908.6|30930|30910|30926.8|30906.8|23
1642151760000|2022-01-14 09:16:00|30929.2|30909.2|30927.8|30907.8|30929.5|30909.5|30927.8|30907.8|13
1642151770000|2022-01-14 09:16:10|30927.3|30907.3|30927.1|30907.1|30928.8|30908.8|30927.1|30907.1|10
1642151780000|2022-01-14 09:16:20|30930.5|30910.5|30926.5|30906.5|30930.5|30910.5|30924.5|30904.5|21
1642151790000|2022-01-14 09:16:30|30925|30905|30924.6|30904.6|30926.7|30906.7|30923.6|30903.6|15
1642151800000|2022-01-14 09:16:40|30924.5|30904.5|30923|30903|30924.7|30904.7|30920.9|30900.9|20
1642151810000|2022-01-14 09:16:50|30921|30901|30921.1|30901.1|30922.5|30902.5|30921|30901|24
1642151820000|2022-01-14 09:17:00|30921.9|30901.9|30920.5|30900.5|30922.1|30902.1|30920.5|30900.5|19
1642151830000|2022-01-14 09:17:10|30920.4|30900.4|30921.6|30901.6|30921.6|30901.6|30917.9|30897.9|22
1642151840000|2022-01-14 09:17:20|30920.3|30900.3|30922|30902|30922.1|30902.1|30917.6|30897.6|28
1642151850000|2022-01-14 09:17:30|30921.7|30901.7|30920.7|30900.7|30922.8|30902.8|30920.3|30900.3|21
1642151860000|2022-01-14 09:17:40|30922|30902|30922.1|30902.1|30926.5|30906.5|30922|30902|22
1642151870000|2022-01-14 09:17:50|30922|30902|30923.1|30903.1|30923.1|30903.1|30921.6|30901.6|11
1642151880000|2022-01-14 09:18:00|30922.6|30902.6|30921.1|30901.1|30923.7|30903.7|30920.9|30900.9|15
1642151890000|2022-01-14 09:18:10|30921.2|30901.2|30920.9|30900.9|30923.4|30903.4|30920.9|30900.9|11
1642151900000|2022-01-14 09:18:20|30922.8|30902.8|30927.5|30907.5|30927.5|30907.5|30922.7|30902.7|14
1642151910000|2022-01-14 09:18:30|30924.2|30904.2|30923.8|30903.8|30925.3|30905.3|30923|30903|17
1642151920000|2022-01-14 09:18:40|30923.6|30903.6|30922.2|30902.2|30925.2|30905.2|30922.2|30902.2|16
1642151930000|2022-01-14 09:18:50|30922|30902|30914.8|30894.8|30922.8|30902.8|30913.9|30893.9|29
1642151940000|2022-01-14 09:19:00|30916|30896|30913.5|30893.5|30916|30896|30910.3|30890.3|27
1642151950000|2022-01-14 09:19:10|30913.7|30893.7|30910.3|30890.3|30913.7|30893.7|30910.3|30890.3|31
1642151960000|2022-01-14 09:19:20|30910.2|30890.2|30908.9|30888.9|30912.4|30892.4|30908.6|30888.6|28
1642151970000|2022-01-14 09:19:30|30906.9|30886.9|30907.4|30887.4|30908.6|30888.6|30906.5|30886.5|27
1642151980000|2022-01-14 09:19:40|30907.3|30887.3|30904.1|30884.1|30909|30889|30903.7|30883.7|21
1642151990000|2022-01-14 09:19:50|30903.9|30883.9|30901.5|30881.5|30904.8|30884.8|30900.5|30880.5|34
1642152000000|2022-01-14 09:20:00|30901.6|30881.6|30903.6|30883.6|30905.3|30885.3|30901.2|30881.2|27
1642152010000|2022-01-14 09:20:10|30903.9|30883.9|30904.1|30884.1|30904.7|30884.7|30903|30883|29
1642152020000|2022-01-14 09:20:20|30904|30884|30904|30884|30904.5|30884.5|30903.7|30883.7|18
1642152030000|2022-01-14 09:20:30|30904.3|30884.3|30905|30885|30905.2|30885.2|30904.3|30884.3|17
1642152040000|2022-01-14 09:20:40|30904.8|30884.8|30902.8|30882.8|30904.9|30884.9|30902.8|30882.8|20
1642152050000|2022-01-14 09:20:50|30902.4|30882.4|30901.9|30881.9|30902.7|30882.7|30901.7|30881.7|22
1642152060000|2022-01-14 09:21:00|30902.5|30882.5|30902|30882|30902.7|30882.7|30901.9|30881.9|19
1642152070000|2022-01-14 09:21:10|30902.2|30882.2|30902.2|30882.2|30903.1|30883.1|30901.4|30881.4|29
1642152080000|2022-01-14 09:21:20|30902.1|30882.1|30902.1|30882.1|30905.5|30885.5|30901.9|30881.9|18
1642152090000|2022-01-14 09:21:30|30902.5|30882.5|30902|30882|30904.2|30884.2|30902|30882|17
1642152100000|2022-01-14 09:21:40|30904.1|30884.1|30903.8|30883.8|30904.4|30884.4|30901.7|30881.7|16
1642152110000|2022-01-14 09:21:50|30903.7|30883.7|30904.4|30884.4|30904.8|30884.8|30903.7|30883.7|21
1642152120000|2022-01-14 09:22:00|30903.6|30883.6|30903.8|30883.8|30904.2|30884.2|30901.3|30881.3|17
1642152130000|2022-01-14 09:22:10|30904.6|30884.6|30904|30884|30904.7|30884.7|30904|30884|17
1642152140000|2022-01-14 09:22:20|30903.9|30883.9|30902.5|30882.5|30904.9|30884.9|30901|30881|18
1642152150000|2022-01-14 09:22:30|30902.2|30882.2|30902.3|30882.3|30902.7|30882.7|30900.8|30880.8|18
1642152160000|2022-01-14 09:22:40|30902.4|30882.4|30902.9|30882.9|30903.7|30883.7|30901.9|30881.9|13
1642152170000|2022-01-14 09:22:50|30904|30884|30901.8|30881.8|30904|30884|30901.7|30881.7|15
1642152180000|2022-01-14 09:23:00|30902.2|30882.2|30902|30882|30902.4|30882.4|30901.2|30881.2|15
1642152190000|2022-01-14 09:23:10|30902.1|30882.1|30904.4|30884.4|30905.5|30885.5|30901.5|30881.5|12
1642152200000|2022-01-14 09:23:20|30904.1|30884.1|30903.2|30883.2|30904.3|30884.3|30902.3|30882.3|17
1642152210000|2022-01-14 09:23:30|30903.1|30883.1|30902.6|30882.6|30903.8|30883.8|30900.2|30880.2|17
1642152220000|2022-01-14 09:23:40|30900.9|30880.9|30904.7|30884.7|30904.7|30884.7|30899.4|30879.4|21
1642152230000|2022-01-14 09:23:50|30904.9|30884.9|30902|30882|30904.9|30884.9|30900.1|30880.1|26
1642152240000|2022-01-14 09:24:00|30899.5|30879.5|30900.7|30880.7|30900.9|30880.9|30899.2|30879.2|15
1642152250000|2022-01-14 09:24:10|30900.6|30880.6|30902.3|30882.3|30903.8|30883.8|30899.9|30879.9|14
1642152260000|2022-01-14 09:24:20|30902.4|30882.4|30901.5|30881.5|30902.6|30882.6|30900.8|30880.8|12
1642152270000|2022-01-14 09:24:30|30901.9|30881.9|30905.6|30885.6|30906.4|30886.4|30901.9|30881.9|18
1642152280000|2022-01-14 09:24:40|30905.9|30885.9|30906.8|30886.8|30907.3|30887.3|30904.2|30884.2|17
1642152290000|2022-01-14 09:24:50|30906.7|30886.7|30906.1|30886.1|30907.2|30887.2|30905.5|30885.5|21
1642152300000|2022-01-14 09:25:00|30905.5|30885.5|30906.9|30886.9|30906.9|30886.9|30905.4|30885.4|14
1642152310000|2022-01-14 09:25:10|30907|30887|30907.8|30887.8|30909.5|30889.5|30907|30887|26
1642152320000|2022-01-14 09:25:20|30908.5|30888.5|30908.3|30888.3|30908.5|30888.5|30907.1|30887.1|16
1642152330000|2022-01-14 09:25:30|30908.2|30888.2|30908.7|30888.7|30911.1|30891.1|30907.6|30887.6|20
1642152340000|2022-01-14 09:25:40|30910.7|30890.7|30910.1|30890.1|30912.2|30892.2|30908.3|30888.3|29
1642152350000|2022-01-14 09:25:50|30911.8|30891.8|30909|30889|30912|30892|30907.2|30887.2|28
1642152360000|2022-01-14 09:26:00|30909.3|30889.3|30913.9|30893.9|30914.5|30894.5|30909.2|30889.2|28
1642152370000|2022-01-14 09:26:10|30914.2|30894.2|30912.4|30892.4|30914.2|30894.2|30911|30891|23
1642152380000|2022-01-14 09:26:20|30912.5|30892.5|30913.1|30893.1|30914|30894|30911.8|30891.8|18
1642152390000|2022-01-14 09:26:30|30913.7|30893.7|30914.3|30894.3|30914.7|30894.7|30913.2|30893.2|22
1642152400000|2022-01-14 09:26:40|30914.4|30894.4|30914.1|30894.1|30915.1|30895.1|30912.6|30892.6|24
1642152410000|2022-01-14 09:26:50|30913.5|30893.5|30915.9|30895.9|30916.5|30896.5|30913.5|30893.5|22
1642152420000|2022-01-14 09:27:00|30916.8|30896.8|30916.1|30896.1|30917.8|30897.8|30914.7|30894.7|24
1642152430000|2022-01-14 09:27:10|30916.3|30896.3|30917.8|30897.8|30919.3|30899.3|30916.3|30896.3|17
1642152440000|2022-01-14 09:27:20|30917.4|30897.4|30916.4|30896.4|30918|30898|30915.6|30895.6|20
1642152450000|2022-01-14 09:27:30|30916.9|30896.9|30919.1|30899.1|30919.1|30899.1|30916.4|30896.4|17
1642152460000|2022-01-14 09:27:40|30918.7|30898.7|30919|30899|30919.2|30899.2|30918.4|30898.4|11
1642152470000|2022-01-14 09:27:50|30918.7|30898.7|30921.1|30901.1|30921.1|30901.1|30917.3|30897.3|30
1642152480000|2022-01-14 09:28:00|30921.3|30901.3|30927.1|30907.1|30928.3|30908.3|30921|30901|33
1642152490000|2022-01-14 09:28:10|30927.2|30907.2|30928|30908|30929.6|30909.6|30926.8|30906.8|26
1642152500000|2022-01-14 09:28:20|30927.9|30907.9|30928.4|30908.4|30929.4|30909.4|30926.9|30906.9|28
1642152510000|2022-01-14 09:28:30|30928.2|30908.2|30928.5|30908.5|30928.8|30908.8|30926.7|30906.7|26
1642152520000|2022-01-14 09:28:40|30928.4|30908.4|30928.9|30908.9|30928.9|30908.9|30927.1|30907.1|22
1642152530000|2022-01-14 09:28:50|30928.8|30908.8|30928|30908|30929|30909|30927.2|30907.2|27
1642152540000|2022-01-14 09:29:00|30928.4|30908.4|30927.7|30907.7|30929|30909|30927.2|30907.2|26
1642152550000|2022-01-14 09:29:10|30927.3|30907.3|30926.1|30906.1|30927.6|30907.6|30925.9|30905.9|21
1642152560000|2022-01-14 09:29:20|30926|30906|30926.6|30906.6|30927.1|30907.1|30925.8|30905.8|20
1642152570000|2022-01-14 09:29:30|30927|30907|30920.9|30900.9|30927|30907|30920.9|30900.9|26
1642152580000|2022-01-14 09:29:40|30921|30901|30922.3|30902.3|30922.8|30902.8|30920.2|30900.2|27
1642152590000|2022-01-14 09:29:50|30922.2|30902.2|30922.7|30902.7|30922.8|30902.8|30921.8|30901.8|21
1642152600000|2022-01-14 09:30:00|30922.8|30902.8|30923.2|30903.2|30924.1|30904.1|30922.3|30902.3|21
1642152610000|2022-01-14 09:30:10|30923.3|30903.3|30926.1|30906.1|30926.1|30906.1|30923.3|30903.3|24
1642152620000|2022-01-14 09:30:20|30925.9|30905.9|30925.3|30905.3|30927.9|30907.9|30925|30905|25
1642152630000|2022-01-14 09:30:30|30925.2|30905.2|30921.6|30901.6|30926.4|30906.4|30921.5|30901.5|23
1642152640000|2022-01-14 09:30:40|30922.2|30902.2|30925.8|30905.8|30926.5|30906.5|30919.9|30899.9|27
1642152650000|2022-01-14 09:30:50|30924.2|30904.2|30922.5|30902.5|30924.9|30904.9|30922.4|30902.4|20
1642152660000|2022-01-14 09:31:00|30923.6|30903.6|30923.6|30903.6|30924.5|30904.5|30922|30902|20
1642152670000|2022-01-14 09:31:10|30923.5|30903.5|30921.3|30901.3|30923.5|30903.5|30921|30901|21
1642152680000|2022-01-14 09:31:20|30921.6|30901.6|30922.5|30902.5|30923|30903|30920.7|30900.7|22
1642152690000|2022-01-14 09:31:30|30923.1|30903.1|30922.3|30902.3|30924.7|30904.7|30922.3|30902.3|15
1642152700000|2022-01-14 09:31:40|30922.5|30902.5|30923.8|30903.8|30924.4|30904.4|30922.5|30902.5|19
1642152710000|2022-01-14 09:31:50|30923.9|30903.9|30927.6|30907.6|30927.6|30907.6|30923.9|30903.9|26
1642152720000|2022-01-14 09:32:00|30926.1|30906.1|30925.8|30905.8|30926.8|30906.8|30925.6|30905.6|23
1642152730000|2022-01-14 09:32:10|30925|30905|30926.3|30906.3|30926.9|30906.9|30924.9|30904.9|22
1642152740000|2022-01-14 09:32:20|30926.6|30906.6|30928.1|30908.1|30928.2|30908.2|30926.3|30906.3|23
1642152750000|2022-01-14 09:32:30|30927.9|30907.9|30929.2|30909.2|30930.5|30910.5|30927.8|30907.8|25
1642152760000|2022-01-14 09:32:40|30929.3|30909.3|30929.2|30909.2|30930.5|30910.5|30929.2|30909.2|22
1642152770000|2022-01-14 09:32:50|30929.3|30909.3|30929.4|30909.4|30929.7|30909.7|30928.1|30908.1|22
1642152780000|2022-01-14 09:33:00|30929|30909|30930.6|30910.6|30931.1|30911.1|30928.4|30908.4|17
1642152790000|2022-01-14 09:33:10|30930.5|30910.5|30930.4|30910.4|30931.4|30911.4|30930.2|30910.2|15
1642152800000|2022-01-14 09:33:20|30930.2|30910.2|30929.6|30909.6|30931.6|30911.6|30928.8|30908.8|18
1642152810000|2022-01-14 09:33:30|30928.5|30908.5|30926.2|30906.2|30929|30909|30925|30905|25
1642152820000|2022-01-14 09:33:40|30926.5|30906.5|30926.2|30906.2|30927.4|30907.4|30926|30906|16
1642152830000|2022-01-14 09:33:50|30926.3|30906.3|30925.9|30905.9|30926.7|30906.7|30925.5|30905.5|18
1642152840000|2022-01-14 09:34:00|30925.7|30905.7|30925.8|30905.8|30926.6|30906.6|30925.4|30905.4|18
1642152850000|2022-01-14 09:34:10|30926.2|30906.2|30925.5|30905.5|30926.8|30906.8|30924.8|30904.8|20
1642152860000|2022-01-14 09:34:20|30925.3|30905.3|30923.4|30903.4|30925.6|30905.6|30922.6|30902.6|27
1642152870000|2022-01-14 09:34:30|30923.5|30903.5|30921.7|30901.7|30923.5|30903.5|30921.1|30901.1|14
1642152880000|2022-01-14 09:34:40|30921.4|30901.4|30919.1|30899.1|30921.8|30901.8|30919.1|30899.1|22
1642152890000|2022-01-14 09:34:50|30919.4|30899.4|30918.3|30898.3|30920|30900|30916.8|30896.8|19
1642152900000|2022-01-14 09:35:00|30918.2|30898.2|30915.3|30895.3|30918.2|30898.2|30912.1|30892.1|33
1642152910000|2022-01-14 09:35:10|30915.4|30895.4|30918.5|30898.5|30918.5|30898.5|30915.4|30895.4|21
1642152920000|2022-01-14 09:35:20|30918.6|30898.6|30918.9|30898.9|30919|30899|30917.4|30897.4|24
1642152930000|2022-01-14 09:35:30|30918.8|30898.8|30918.2|30898.2|30920.2|30900.2|30918.1|30898.1|20
1642152940000|2022-01-14 09:35:40|30918.5|30898.5|30919.4|30899.4|30919.4|30899.4|30917.3|30897.3|19
1642152950000|2022-01-14 09:35:50|30919.5|30899.5|30917.6|30897.6|30919.5|30899.5|30915.8|30895.8|17
1642152960000|2022-01-14 09:36:00|30917.7|30897.7|30918.5|30898.5|30918.6|30898.6|30917.3|30897.3|18
1642152970000|2022-01-14 09:36:10|30918.4|30898.4|30919|30899|30919.2|30899.2|30917.5|30897.5|16
1642152980000|2022-01-14 09:36:20|30919.1|30899.1|30921.2|30901.2|30921.5|30901.5|30918.8|30898.8|12
1642152990000|2022-01-14 09:36:30|30922.5|30902.5|30922.8|30902.8|30923.1|30903.1|30922.5|30902.5|13
1642153000000|2022-01-14 09:36:40|30922.9|30902.9|30921|30901|30923|30903|30919.9|30899.9|24
1642153010000|2022-01-14 09:36:50|30921.3|30901.3|30920.8|30900.8|30921.5|30901.5|30920.1|30900.1|23
1642153020000|2022-01-14 09:37:00|30916.4|30896.4|30916.4|30896.4|30917.3|30897.3|30915.3|30895.3|21
1642153030000|2022-01-14 09:37:10|30916.5|30896.5|30916.8|30896.8|30917.1|30897.1|30915.6|30895.6|23
1642153040000|2022-01-14 09:37:20|30917.1|30897.1|30917|30897|30917.1|30897.1|30916.8|30896.8|11
1642153050000|2022-01-14 09:37:30|30918.3|30898.3|30917.3|30897.3|30918.3|30898.3|30917.2|30897.2|13
1642153060000|2022-01-14 09:37:40|30917.4|30897.4|30916.6|30896.6|30917.4|30897.4|30916.4|30896.4|7
1642153070000|2022-01-14 09:37:50|30917|30897|30918.2|30898.2|30919.5|30899.5|30915.8|30895.8|21
1642153080000|2022-01-14 09:38:00|30918|30898|30920|30900|30920.6|30900.6|30917.8|30897.8|26
1642153090000|2022-01-14 09:38:10|30919.9|30899.9|30917.6|30897.6|30919.9|30899.9|30916.6|30896.6|22
1642153100000|2022-01-14 09:38:20|30916.9|30896.9|30921|30901|30921.2|30901.2|30916.9|30896.9|25
1642153110000|2022-01-14 09:38:30|30920.6|30900.6|30917.9|30897.9|30920.9|30900.9|30917.4|30897.4|21
1642153120000|2022-01-14 09:38:40|30918.1|30898.1|30917.5|30897.5|30918.3|30898.3|30917|30897|18
1642153130000|2022-01-14 09:38:50|30918.2|30898.2|30919.2|30899.2|30919.3|30899.3|30918.2|30898.2|11
1642153140000|2022-01-14 09:39:00|30919|30899|30918.2|30898.2|30919.4|30899.4|30918|30898|20
1642153150000|2022-01-14 09:39:10|30918.3|30898.3|30919.4|30899.4|30919.6|30899.6|30918.2|30898.2|13
1642153160000|2022-01-14 09:39:20|30919.3|30899.3|30920|30900|30920.2|30900.2|30917.4|30897.4|19
1642153170000|2022-01-14 09:39:30|30919.2|30899.2|30920|30900|30921.2|30901.2|30918.8|30898.8|16
1642153180000|2022-01-14 09:39:40|30920.1|30900.1|30920.3|30900.3|30920.3|30900.3|30918.5|30898.5|10
1642153190000|2022-01-14 09:39:50|30920.2|30900.2|30926.7|30906.7|30926.7|30906.7|30917.9|30897.9|27
1642153200000|2022-01-14 09:40:00|30928.1|30908.1|30927.9|30907.9|30928.4|30908.4|30926.6|30906.6|23
1642153210000|2022-01-14 09:40:10|30926.5|30906.5|30948.7|30928.7|30948.8|30928.8|30926.5|30906.5|27
1642153220000|2022-01-14 09:40:20|30948.4|30928.4|30939.6|30919.6|30956|30928.9|30938.7|30905.8|28
1642153230000|2022-01-14 09:40:30|30938.9|30918.9|30937.9|30917.9|30939.9|30919.9|30932.1|30912.1|27
1642153240000|2022-01-14 09:40:40|30939.6|30919.6|30935.8|30915.8|30939.6|30919.6|30934.4|30914.4|23
1642153250000|2022-01-14 09:40:50|30935.5|30915.5|30936|30916|30937.6|30917.6|30935.3|30915.3|21
1642153260000|2022-01-14 09:41:00|30935.5|30915.5|30937.9|30917.9|30938.8|30918.8|30935.2|30915.2|23
1642153270000|2022-01-14 09:41:10|30937.5|30917.5|30938.7|30918.7|30939.6|30919.6|30937.5|30917.5|20
1642153280000|2022-01-14 09:41:20|30938.3|30918.3|30940|30920|30941.4|30921.4|30937.4|30917.4|20
1642153290000|2022-01-14 09:41:30|30939.7|30919.7|30939.2|30919.2|30940.4|30920.4|30939.2|30919.2|18
1642153300000|2022-01-14 09:41:40|30939.7|30919.7|30939.7|30919.7|30940.5|30920.5|30935.9|30915.9|22
1642153310000|2022-01-14 09:41:50|30939|30919|30939.7|30919.7|30940.5|30920.5|30938.2|30918.2|17
1642153320000|2022-01-14 09:42:00|30939.6|30919.6|30938.8|30918.8|30940.2|30920.2|30938.1|30918.1|13
1642153330000|2022-01-14 09:42:10|30938.7|30918.7|30941.5|30921.5|30941.6|30921.6|30937.8|30917.8|19
1642153340000|2022-01-14 09:42:20|30941.2|30921.2|30940.7|30920.7|30941.2|30921.2|30939|30919|18
1642153350000|2022-01-14 09:42:30|30940.8|30920.8|30942.9|30922.9|30945.1|30925.1|30940.8|30920.8|28
1642153360000|2022-01-14 09:42:40|30944.2|30924.2|30945.5|30925.5|30945.5|30925.5|30943.3|30923.3|17
1642153370000|2022-01-14 09:42:50|30945.8|30925.8|30944.1|30924.1|30945.8|30925.8|30943|30923|18
1642153380000|2022-01-14 09:43:00|30943.3|30923.3|30943.5|30923.5|30944|30924|30942.8|30922.8|19
1642153390000|2022-01-14 09:43:10|30944.8|30924.8|30945.2|30925.2|30945.8|30925.8|30944.3|30924.3|27
1642153400000|2022-01-14 09:43:20|30944.9|30924.9|30944.2|30924.2|30945|30925|30944.2|30924.2|12
1642153410000|2022-01-14 09:43:30|30944.3|30924.3|30944.5|30924.5|30945.1|30925.1|30943.1|30923.1|16
1642153420000|2022-01-14 09:43:40|30945.6|30925.6|30942.2|30922.2|30945.6|30925.6|30941.2|30921.2|24
1642153430000|2022-01-14 09:43:50|30941.1|30921.1|30942.4|30922.4|30942.6|30922.6|30940.5|30920.5|23
1642153440000|2022-01-14 09:44:00|30941.8|30921.8|30941.5|30921.5|30942.3|30922.3|30941.5|30921.5|11
1642153450000|2022-01-14 09:44:10|30941.6|30921.6|30941.5|30921.5|30941.9|30921.9|30941|30921|19
1642153460000|2022-01-14 09:44:20|30941.2|30921.2|30942.7|30922.7|30943.3|30923.3|30939.4|30919.4|23
1642153470000|2022-01-14 09:44:30|30942.5|30922.5|30942.7|30922.7|30942.7|30922.7|30940.8|30920.8|16
1642153480000|2022-01-14 09:44:40|30943|30923|30942.9|30922.9|30944.5|30924.5|30940.9|30920.9|25
1642153490000|2022-01-14 09:44:50|30942.6|30922.6|30943.1|30923.1|30943.1|30923.1|30941.8|30921.8|12
1642153500000|2022-01-14 09:45:00|30942.9|30922.9|30944.5|30924.5|30945.9|30925.9|30942.7|30922.7|21
1642153510000|2022-01-14 09:45:10|30944.1|30924.1|30944.5|30924.5|30944.6|30924.6|30942.3|30922.3|19
1642153520000|2022-01-14 09:45:20|30944.2|30924.2|30944.4|30924.4|30945|30925|30943.8|30923.8|20
1642153530000|2022-01-14 09:45:30|30945.1|30925.1|30944.9|30924.9|30945.1|30925.1|30944.6|30924.6|6
1642153540000|2022-01-14 09:45:40|30945.1|30925.1|30944.5|30924.5|30946.1|30926.1|30944|30924|15
1642153550000|2022-01-14 09:45:50|30944.4|30924.4|30943.4|30923.4|30944.4|30924.4|30942.9|30922.9|14
1642153560000|2022-01-14 09:46:00|30943.7|30923.7|30944.3|30924.3|30944.3|30924.3|30942.6|30922.6|10
1642153570000|2022-01-14 09:46:10|30943.8|30923.8|30943.7|30923.7|30944.2|30924.2|30940.8|30920.8|20
1642153580000|2022-01-14 09:46:20|30943.8|30923.8|30943|30923|30943.9|30923.9|30942.5|30922.5|16
1642153590000|2022-01-14 09:46:30|30942.8|30922.8|30943.3|30923.3|30944.1|30924.1|30942.8|30922.8|22
1642153600000|2022-01-14 09:46:40|30944|30924|30943.4|30923.4|30951.2|30931.2|30943.2|30923.2|31
1642153610000|2022-01-14 09:46:50|30943.6|30923.6|30942.8|30922.8|30944.3|30924.3|30941.4|30921.4|19
1642153620000|2022-01-14 09:47:00|30942.5|30922.5|30943.6|30923.6|30944.9|30924.9|30942.5|30922.5|21
1642153630000|2022-01-14 09:47:10|30943.4|30923.4|30946.7|30926.7|30947.1|30927.1|30942.4|30922.4|23
1642153640000|2022-01-14 09:47:20|30946.5|30926.5|30946.1|30926.1|30947|30927|30945.7|30925.7|17
1642153650000|2022-01-14 09:47:30|30946.2|30926.2|30948|30928|30949.2|30929.2|30945.1|30925.1|19
1642153660000|2022-01-14 09:47:40|30947.8|30927.8|30948.1|30928.1|30949.4|30929.4|30946.9|30926.9|23
1642153670000|2022-01-14 09:47:50|30948.7|30928.7|30950.2|30930.2|30950.6|30930.6|30948.7|30928.7|28
1642153680000|2022-01-14 09:48:00|30950.4|30930.4|30950.7|30930.7|30952.6|30932.6|30948.8|30928.8|30
1642153690000|2022-01-14 09:48:10|30947.9|30927.9|30948.9|30928.9|30949.9|30929.9|30947.8|30927.8|25
1642153700000|2022-01-14 09:48:20|30947.5|30927.5|30959|30939|30960.1|30940.1|30947|30927|27
1642153710000|2022-01-14 09:48:30|30959.3|30939.3|30956.4|30936.4|30960.2|30940.2|30955.9|30935.9|24
1642153720000|2022-01-14 09:48:40|30956.5|30936.5|30948.8|30928.8|30959.1|30939.1|30948.8|30928.8|30
1642153730000|2022-01-14 09:48:50|30949.2|30929.2|30950.6|30930.6|30951.2|30931.2|30948.6|30928.6|25
1642153740000|2022-01-14 09:49:00|30950.8|30930.8|30948.9|30928.9|30950.8|30930.8|30948.9|30928.9|16
1642153750000|2022-01-14 09:49:10|30949|30929|30948.2|30928.2|30949.4|30929.4|30947.1|30927.1|24
1642153760000|2022-01-14 09:49:20|30948.4|30928.4|30947.6|30927.6|30949.3|30929.3|30947|30927|24
1642153770000|2022-01-14 09:49:30|30949.3|30929.3|30948.2|30928.2|30950|30930|30945.1|30925.1|28
1642153780000|2022-01-14 09:49:40|30948|30928|30950.6|30930.6|30951.1|30931.1|30947.7|30927.7|22
1642153790000|2022-01-14 09:49:50|30951.4|30931.4|30950.9|30930.9|30953.2|30933.2|30949.3|30929.3|31
1642153800000|2022-01-14 09:50:00|30951.1|30931.1|30948.4|30928.4|30951.1|30931.1|30947.9|30927.9|31
1642153810000|2022-01-14 09:50:10|30948|30928|30952.7|30932.7|30952.7|30932.7|30948|30928|27
1642153820000|2022-01-14 09:50:20|30950.6|30930.6|30951|30931|30951.5|30931.5|30950.5|30930.5|20
1642153830000|2022-01-14 09:50:30|30950.6|30930.6|30949.2|30929.2|30951.3|30931.3|30949.1|30929.1|20
1642153840000|2022-01-14 09:50:40|30949|30929|30949.6|30929.6|30949.6|30929.6|30946.3|30926.3|30
1642153850000|2022-01-14 09:50:50|30950|30930|30948.7|30928.7|30951.4|30931.4|30947|30927|27
1642153860000|2022-01-14 09:51:00|30948.2|30928.2|30948.3|30928.3|30949.6|30929.6|30948.1|30928.1|19
1642153870000|2022-01-14 09:51:10|30948.4|30928.4|30950.9|30930.9|30951.9|30931.9|30948.1|30928.1|24
1642153880000|2022-01-14 09:51:20|30951.1|30931.1|30953.4|30933.4|30953.7|30933.7|30951|30931|16
1642153890000|2022-01-14 09:51:30|30953.2|30933.2|30950.9|30930.9|30953.2|30933.2|30950.5|30930.5|26
1642153900000|2022-01-14 09:51:40|30950.6|30930.6|30954.2|30934.2|30955.6|30935.6|30950.6|30930.6|26
1642153910000|2022-01-14 09:51:50|30954.1|30934.1|30952.2|30932.2|30954.4|30934.4|30951.5|30931.5|25
1642153920000|2022-01-14 09:52:00|30951.6|30931.6|30954.3|30934.3|30954.3|30934.3|30949.6|30929.6|20
1642153930000|2022-01-14 09:52:10|30953|30933|30951.7|30931.7|30953|30933|30951.2|30931.2|22
1642153940000|2022-01-14 09:52:20|30951.9|30931.9|30952.9|30932.9|30953|30933|30951.8|30931.8|13
1642153950000|2022-01-14 09:52:30|30952.6|30932.6|30955.4|30935.4|30955.4|30935.4|30951.7|30931.7|17
1642153960000|2022-01-14 09:52:40|30955.1|30935.1|30954|30934|30955.1|30935.1|30952.1|30932.1|23
1642153970000|2022-01-14 09:52:50|30954.2|30934.2|30954.8|30934.8|30955.9|30935.9|30953.5|30933.5|24
1642153980000|2022-01-14 09:53:00|30957.2|30937.2|30955.6|30935.6|30957.7|30937.7|30955|30935|19
1642153990000|2022-01-14 09:53:10|30955.5|30935.5|30953.3|30933.3|30955.5|30935.5|30953.1|30933.1|20
1642154000000|2022-01-14 09:53:20|30953.2|30933.2|30954.2|30934.2|30955.7|30935.7|30953.2|30933.2|23
1642154010000|2022-01-14 09:53:30|30954.4|30934.4|30955|30935|30956.2|30936.2|30954|30934|17
1642154020000|2022-01-14 09:53:40|30954.9|30934.9|30954|30934|30955.4|30935.4|30952.7|30932.7|22
1642154030000|2022-01-14 09:53:50|30954.7|30934.7|30954.4|30934.4|30955.4|30935.4|30953.3|30933.3|26
1642154040000|2022-01-14 09:54:00|30954.5|30934.5|30953.7|30933.7|30958.1|30938.1|30953.7|30933.7|15
1642154050000|2022-01-14 09:54:10|30953.8|30933.8|30955.7|30935.7|30957.4|30937.4|30953.5|30933.5|24
1642154060000|2022-01-14 09:54:20|30956.2|30936.2|30953.7|30933.7|30957.9|30937.9|30953.7|30933.7|24
1642154070000|2022-01-14 09:54:30|30954.2|30934.2|30955.9|30935.9|30955.9|30935.9|30953.3|30933.3|16
1642154080000|2022-01-14 09:54:40|30954.3|30934.3|30954.8|30934.8|30955.7|30935.7|30954.3|30934.3|16
1642154090000|2022-01-14 09:54:50|30954.9|30934.9|30955.5|30935.5|30955.5|30935.5|30954.1|30934.1|12
1642154100000|2022-01-14 09:55:00|30955.2|30935.2|30954.6|30934.6|30955.2|30935.2|30953.2|30933.2|20
1642154110000|2022-01-14 09:55:10|30954.5|30934.5|30954.2|30934.2|30954.6|30934.6|30953.5|30933.5|19
1642154120000|2022-01-14 09:55:20|30954.3|30934.3|30953.8|30933.8|30954.3|30934.3|30953.3|30933.3|13
1642154130000|2022-01-14 09:55:30|30953.9|30933.9|30952.5|30932.5|30954|30934|30952.5|30932.5|16
1642154140000|2022-01-14 09:55:40|30953|30933|30953.8|30933.8|30953.8|30933.8|30952.8|30932.8|8
1642154150000|2022-01-14 09:55:50|30954.1|30934.1|30953.9|30933.9|30956|30936|30953.4|30933.4|14
1642154160000|2022-01-14 09:56:00|30953.2|30933.2|30951.7|30931.7|30953.6|30933.6|30950.8|30930.8|24
1642154170000|2022-01-14 09:56:10|30951.6|30931.6|30955.1|30935.1|30955.4|30935.4|30951.6|30931.6|22
1642154180000|2022-01-14 09:56:20|30955.2|30935.2|30955.2|30935.2|30956|30936|30955|30935|17
1642154190000|2022-01-14 09:56:30|30955.1|30935.1|30955.4|30935.4|30956.7|30936.7|30954.5|30934.5|13
1642154200000|2022-01-14 09:56:40|30955.9|30935.9|30956.3|30936.3|30956.3|30936.3|30952.8|30932.8|27
1642154210000|2022-01-14 09:56:50|30956.1|30936.1|30956.1|30936.1|30957.1|30937.1|30955.2|30935.2|17
1642154220000|2022-01-14 09:57:00|30956|30936|30958.1|30938.1|30958.7|30938.7|30956|30936|18
1642154230000|2022-01-14 09:57:10|30958.4|30938.4|30958.2|30938.2|30958.6|30938.6|30957.8|30937.8|9
1642154240000|2022-01-14 09:57:20|30958.3|30938.3|30964.9|30944.9|30966.7|30946.7|30958.3|30938.3|19
1642154250000|2022-01-14 09:57:30|30968.1|30948.1|30968.3|30948.3|30970.7|30950.7|30968.1|30948.1|29
1642154260000|2022-01-14 09:57:40|30968.4|30948.4|30968.6|30948.6|30971.1|30951.1|30968|30948|20
1642154270000|2022-01-14 09:57:50|30968.9|30948.9|30968.4|30948.4|30969.6|30949.6|30967.9|30947.9|18
1642154280000|2022-01-14 09:58:00|30968.3|30948.3|30967.5|30947.5|30968.3|30948.3|30963.7|30943.7|22
1642154290000|2022-01-14 09:58:10|30967|30947|30968.2|30948.2|30968.2|30948.2|30959.4|30939.4|31
1642154300000|2022-01-14 09:58:20|30967.7|30947.7|30961.2|30941.2|30967.7|30947.7|30959.1|30939.1|28
1642154310000|2022-01-14 09:58:30|30961.4|30941.4|30960|30940|30962.4|30942.4|30959|30939|27
1642154320000|2022-01-14 09:58:40|30959.9|30939.9|30961.1|30941.1|30961.1|30941.1|30958.5|30938.5|20
1642154330000|2022-01-14 09:58:50|30961|30941|30961.7|30941.7|30962.2|30942.2|30960.5|30940.5|22
1642154340000|2022-01-14 09:59:00|30961.8|30941.8|30961.6|30941.6|30961.9|30941.9|30960.2|30940.2|25
1642154350000|2022-01-14 09:59:10|30961.3|30941.3|30961.1|30941.1|30961.5|30941.5|30960.9|30940.9|15
1642154360000|2022-01-14 09:59:20|30961|30941|30962.5|30942.5|30963.2|30943.2|30961|30941|22
1642154370000|2022-01-14 09:59:30|30963|30943|30972.7|30952.7|30972.7|30952.7|30962.6|30942.6|22
1642154380000|2022-01-14 09:59:40|30972.5|30952.5|30974.2|30954.2|30976.6|30956.6|30972.4|30952.4|21
1642154390000|2022-01-14 09:59:50|30974.3|30954.3|30973.1|30953.1|30974.7|30954.7|30972.9|30952.9|18
1642154400000|2022-01-14 10:00:00|30973|30953|30985.6|30935.6|30985.6|30956.4|30969.1|30934.9|28
1642154410000|2022-01-14 10:00:10|30985.4|30935.4|30969.3|30949.3|30985.4|30952.7|30968.9|30935|32
1642154420000|2022-01-14 10:00:20|30970|30950|30970.1|30950.1|30971|30951|30968.6|30948.6|23
1642154430000|2022-01-14 10:00:30|30968.9|30948.9|30962.3|30942.3|30969|30949|30962|30942|20
1642154440000|2022-01-14 10:00:40|30962.7|30942.7|30966|30946|30969|30949|30961.5|30941.5|24
1642154450000|2022-01-14 10:00:50|30966.5|30946.5|30973.5|30953.5|30973.7|30953.7|30965.3|30945.3|26
1642154460000|2022-01-14 10:01:00|30973|30953|30973.4|30953.4|30973.6|30953.6|30972.1|30952.1|20
1642154470000|2022-01-14 10:01:10|30973.5|30953.5|30973.2|30953.2|30973.6|30953.6|30973|30953|13
1642154480000|2022-01-14 10:01:20|30973|30953|30969.6|30949.6|30973|30953|30969.4|30949.4|31
1642154490000|2022-01-14 10:01:30|30969.4|30949.4|30969.2|30949.2|30969.9|30949.9|30968.5|30948.5|18
1642154500000|2022-01-14 10:01:40|30969.8|30949.8|30967.1|30947.1|30970.2|30950.2|30967.1|30947.1|21
1642154510000|2022-01-14 10:01:50|30967.5|30947.5|30970.3|30950.3|30971.1|30951.1|30966.6|30946.6|21
1642154520000|2022-01-14 10:02:00|30970.8|30950.8|30970.3|30950.3|30970.8|30950.8|30969|30949|23
1642154530000|2022-01-14 10:02:10|30969.9|30949.9|30967.6|30947.6|30971.3|30951.3|30966.6|30946.6|21
1642154540000|2022-01-14 10:02:20|30967.8|30947.8|30966.6|30946.6|30969|30949|30966.1|30946.1|22
1642154550000|2022-01-14 10:02:30|30966.9|30946.9|30968.8|30948.8|30972.9|30952.9|30966.8|30946.8|29
1642154560000|2022-01-14 10:02:40|30970.4|30950.4|30969.7|30949.7|30970.4|30950.4|30968.6|30948.6|22
1642154570000|2022-01-14 10:02:50|30969.8|30949.8|30970|30950|30970.9|30950.9|30967.7|30947.7|32
1642154580000|2022-01-14 10:03:00|30970.3|30950.3|30972.5|30952.5|30972.5|30952.5|30969.6|30949.6|29
1642154590000|2022-01-14 10:03:10|30972.6|30952.6|30967.3|30947.3|30973|30953|30964.5|30944.5|31
1642154600000|2022-01-14 10:03:20|30966.5|30946.5|30968.4|30948.4|30968.4|30948.4|30966.2|30946.2|31
1642154610000|2022-01-14 10:03:30|30968.7|30948.7|30971.3|30951.3|30972.4|30952.4|30968.3|30948.3|28
1642154620000|2022-01-14 10:03:40|30971.4|30951.4|30971.5|30951.5|30973|30953|30970.9|30950.9|23
1642154630000|2022-01-14 10:03:50|30971.6|30951.6|30987.1|30967.1|30990.8|30970.8|30971.4|30951.4|29
1642154640000|2022-01-14 10:04:00|30987.8|30967.8|30991.9|30971.9|31009.6|30972.9|30987.7|30957.6|25
1642154650000|2022-01-14 10:04:10|30991.6|30971.6|30992.4|30972.4|30992.5|30972.5|30990.5|30970.5|22
1642154660000|2022-01-14 10:04:20|30992.6|30972.6|30982.7|30962.7|31005.5|30972.7|30981.7|30950.6|31
1642154670000|2022-01-14 10:04:30|31000.8|30950.8|30981.4|30961.4|31000.8|30964.7|30977.9|30947.2|31
1642154680000|2022-01-14 10:04:40|30981.2|30961.2|30990.5|30940.5|30994.7|30961.2|30973|30940.2|29
1642154690000|2022-01-14 10:04:50|30989.7|30939.7|30973.1|30953.1|30989.7|30953.4|30971|30939.7|27
1642154700000|2022-01-14 10:05:00|30972|30952|31004.4|30954.4|31004.9|30954.9|30970.3|30949.8|28
1642154710000|2022-01-14 10:05:10|31005.3|30955.3|30984.7|30964.7|31005.3|30968.6|30984.7|30954.8|21
1642154720000|2022-01-14 10:05:20|30984|30964|30975.6|30955.6|31000.6|30964|30970|30942.1|29
1642154730000|2022-01-14 10:05:30|30982.4|30962.4|30982.7|30962.7|31001.3|30964.9|30982.3|30948.7|32
1642154740000|2022-01-14 10:05:40|30983.6|30963.6|30986.4|30966.4|30997|30968.7|30973.2|30939.6|34
1642154750000|2022-01-14 10:05:50|30988.2|30968.2|30973.3|30953.3|30999.7|30968.2|30973.3|30938.2|35
1642154760000|2022-01-14 10:06:00|30973.6|30953.6|30975.6|30955.6|30989.5|30955.9|30973.6|30939.4|22
1642154770000|2022-01-14 10:06:10|30975.9|30955.9|30985.2|30965.2|30995.8|30965.2|30975.9|30940.7|24
1642154780000|2022-01-14 10:06:20|30983.1|30963.1|30981.5|30961.5|30984.1|30964.1|30978.8|30958.8|23
1642154790000|2022-01-14 10:06:30|30981.8|30961.8|30990.1|30970.1|30993.8|30973.8|30978.9|30958.9|28
1642154800000|2022-01-14 10:06:40|30992.6|30972.6|30995.4|30945.4|31004.9|30974.7|30979.8|30945.4|30
1642154810000|2022-01-14 10:06:50|30981.2|30961.2|30981.4|30961.4|30981.5|30961.5|30979.1|30959.1|28
1642154820000|2022-01-14 10:07:00|30981.1|30961.1|30981.1|30961.1|30982.2|30962.2|30978.9|30958.9|24
1642154830000|2022-01-14 10:07:10|30981.4|30961.4|30981.7|30961.7|30983.3|30963.3|30979.6|30959.6|20
1642154840000|2022-01-14 10:07:20|30981.6|30961.6|30987.9|30967.9|31009.3|30974.1|30980.5|30958.8|32
1642154850000|2022-01-14 10:07:30|30988.1|30968.1|30988.3|30968.3|30989.4|30969.4|30985.5|30965.5|33
1642154860000|2022-01-14 10:07:40|30988.6|30968.6|30989.8|30969.8|30990.2|30970.2|30987.9|30967.9|31
1642154870000|2022-01-14 10:07:50|30990.3|30970.3|30982.2|30962.2|30990.5|30970.5|30982.2|30962.2|27
1642154880000|2022-01-14 10:08:00|30982.7|30962.7|30986.5|30966.5|31005|30966.8|30982.7|30955|21
1642154890000|2022-01-14 10:08:10|30986.6|30966.6|30979.4|30959.4|30987|30967|30978.6|30958.6|24
1642154900000|2022-01-14 10:08:20|30979.5|30959.5|30976.4|30956.4|30980.1|30960.1|30975.7|30955.7|24
1642154910000|2022-01-14 10:08:30|30976.6|30956.6|30976.8|30956.8|30977.1|30957.1|30976.5|30956.5|18
1642154920000|2022-01-14 10:08:40|30976.7|30956.7|30971.3|30951.3|30976.7|30956.7|30970.6|30950.6|29
1642154930000|2022-01-14 10:08:50|30971.6|30951.6|30973.9|30953.9|30974.5|30954.5|30971.1|30951.1|21
1642154940000|2022-01-14 10:09:00|30974|30954|30972.8|30952.8|30974.2|30954.2|30971.7|30951.7|19
1642154950000|2022-01-14 10:09:10|30973|30953|30973.9|30953.9|30973.9|30953.9|30972.2|30952.2|16
1642154960000|2022-01-14 10:09:20|30973.7|30953.7|30973.7|30953.7|30974|30954|30972|30952|21
1642154970000|2022-01-14 10:09:30|30974|30954|30973.7|30953.7|30974|30954|30973|30953|19
1642154980000|2022-01-14 10:09:40|30973.5|30953.5|30974.9|30954.9|30976.3|30956.3|30972.3|30952.3|27
1642154990000|2022-01-14 10:09:50|30975|30955|30975.5|30955.5|30975.7|30955.7|30974.9|30954.9|18
1642155000000|2022-01-14 10:10:00|30975.1|30955.1|30975.1|30955.1|30977.5|30957.5|30974.6|30954.6|27
1642155010000|2022-01-14 10:10:10|30975.4|30955.4|30976.9|30956.9|30977.5|30957.5|30975.2|30955.2|25
1642155020000|2022-01-14 10:10:20|30978.1|30958.1|30976.9|30956.9|30980|30960|30976.5|30956.5|29
1642155030000|2022-01-14 10:10:30|30977.7|30957.7|30977.4|30957.4|30978.6|30958.6|30976.4|30956.4|22
1642155040000|2022-01-14 10:10:40|30976.8|30956.8|30977.3|30957.3|30977.6|30957.6|30975|30955|21
1642155050000|2022-01-14 10:10:50|30977.2|30957.2|30976.3|30956.3|30978.8|30958.8|30975.7|30955.7|15
1642155060000|2022-01-14 10:11:00|30978.1|30958.1|30977.2|30957.2|30978.7|30958.7|30975.8|30955.8|25
1642155070000|2022-01-14 10:11:10|30977.3|30957.3|30977.3|30957.3|30978|30958|30975.9|30955.9|20
1642155080000|2022-01-14 10:11:20|30977.4|30957.4|30976.6|30956.6|30977.9|30957.9|30976.4|30956.4|10
1642155090000|2022-01-14 10:11:30|30976.9|30956.9|30977.2|30957.2|30977.9|30957.9|30976.3|30956.3|20
1642155100000|2022-01-14 10:11:40|30978.2|30958.2|30976.2|30956.2|30978.2|30958.2|30976.2|30956.2|17
1642155110000|2022-01-14 10:11:50|30976.1|30956.1|30974.8|30954.8|30976.2|30956.2|30974.1|30954.1|27
1642155120000|2022-01-14 10:12:00|30975.6|30955.6|30974.1|30954.1|30975.8|30955.8|30972.6|30952.6|23
1642155130000|2022-01-14 10:12:10|30973.7|30953.7|30972.7|30952.7|30973.9|30953.9|30972.1|30952.1|15
1642155140000|2022-01-14 10:12:20|30972.6|30952.6|30972.6|30952.6|30972.9|30952.9|30972.4|30952.4|10
1642155150000|2022-01-14 10:12:30|30972.5|30952.5|30973.4|30953.4|30975|30955|30972.4|30952.4|10
1642155160000|2022-01-14 10:12:40|30973.3|30953.3|30974.1|30954.1|30974.8|30954.8|30973.3|30953.3|23
1642155170000|2022-01-14 10:12:50|30973.9|30953.9|30975.9|30955.9|30976.6|30956.6|30973.8|30953.8|18
1642155180000|2022-01-14 10:13:00|30975.6|30955.6|30975|30955|30976.2|30956.2|30975|30955|17
1642155190000|2022-01-14 10:13:10|30974.9|30954.9|30975.6|30955.6|30976|30956|30974.9|30954.9|13
1642155200000|2022-01-14 10:13:20|30975.5|30955.5|30977.1|30957.1|30977.7|30957.7|30975.4|30955.4|14
1642155210000|2022-01-14 10:13:30|30976.7|30956.7|30992.9|30972.9|30995.7|30975.7|30976.7|30956.7|25
1642155220000|2022-01-14 10:13:40|30992.8|30972.8|30991.1|30971.1|30995|30975|30988.9|30968.9|27
1642155230000|2022-01-14 10:13:50|30990.7|30970.7|30980.6|30960.6|30991.6|30971.6|30978|30958|38
1642155240000|2022-01-14 10:14:00|30979.9|30959.9|30990|30970|30990.8|30970.8|30979.6|30959.6|35
1642155250000|2022-01-14 10:14:10|30991|30971|30976.8|30956.8|30991|30971|30975.8|30955.8|37
1642155260000|2022-01-14 10:14:20|30977.4|30957.4|30981.1|30961.1|30983.4|30963.4|30975.9|30955.9|21
1642155270000|2022-01-14 10:14:30|30979.4|30959.4|30982|30962|30982.1|30962.1|30979|30959|29
1642155280000|2022-01-14 10:14:40|30981.7|30961.7|30979.7|30959.7|30982.2|30962.2|30979.2|30959.2|23
1642155290000|2022-01-14 10:14:50|30979.8|30959.8|30982.2|30962.2|30982.2|30962.2|30978.4|30958.4|34
1642155300000|2022-01-14 10:15:00|30982.1|30962.1|30985.3|30965.3|30985.5|30965.5|30980.1|30960.1|35
1642155310000|2022-01-14 10:15:10|30985|30965|30985.5|30965.5|30986.6|30966.6|30984.1|30964.1|28
1642155320000|2022-01-14 10:15:20|30985.6|30965.6|30984.8|30964.8|30986.7|30966.7|30983.5|30963.5|23
1642155330000|2022-01-14 10:15:30|30985.7|30965.7|30984.7|30964.7|30986.2|30966.2|30984|30964|20
1642155340000|2022-01-14 10:15:40|30984.8|30964.8|30979.9|30959.9|30985.1|30965.1|30979.2|30959.2|31
1642155350000|2022-01-14 10:15:50|30980|30960|30980.8|30960.8|30981.9|30961.9|30978.6|30958.6|22
1642155360000|2022-01-14 10:16:00|30980.7|30960.7|30980.2|30960.2|30980.8|30960.8|30979.6|30959.6|18
1642155370000|2022-01-14 10:16:10|30979.7|30959.7|30980.4|30960.4|30980.8|30960.8|30979.6|30959.6|14
1642155380000|2022-01-14 10:16:20|30980.3|30960.3|30981|30961|30981.4|30961.4|30980.3|30960.3|15
1642155390000|2022-01-14 10:16:30|30982.4|30962.4|30983.8|30963.8|30985.1|30965.1|30982|30962|22
1642155400000|2022-01-14 10:16:40|30983|30963|30982.8|30962.8|30983.6|30963.6|30982.5|30962.5|15
1642155410000|2022-01-14 10:16:50|30982.7|30962.7|30982.1|30962.1|30983.8|30963.8|30982.1|30962.1|14
1642155420000|2022-01-14 10:17:00|30983|30963|30982.6|30962.6|30983|30963|30981.5|30961.5|22
1642155430000|2022-01-14 10:17:10|30980.2|30960.2|30981|30961|30981.2|30961.2|30979.8|30959.8|15
1642155440000|2022-01-14 10:17:20|30981.3|30961.3|30980.4|30960.4|30981.3|30961.3|30980.1|30960.1|19
1642155450000|2022-01-14 10:17:30|30980.5|30960.5|30981.4|30961.4|30983.3|30963.3|30980.5|30960.5|24
1642155460000|2022-01-14 10:17:40|30980.9|30960.9|30981|30961|30981.5|30961.5|30980.8|30960.8|9
1642155470000|2022-01-14 10:17:50|30981.2|30961.2|30978.7|30958.7|30981.4|30961.4|30978.6|30958.6|14
1642155480000|2022-01-14 10:18:00|30978.8|30958.8|30979.5|30959.5|30980.7|30960.7|30978.8|30958.8|22
1642155490000|2022-01-14 10:18:10|30979.6|30959.6|30986.2|30966.2|30986.2|30966.2|30979.6|30959.6|23
1642155500000|2022-01-14 10:18:20|30985.9|30965.9|30987.1|30967.1|30987.2|30967.2|30985.1|30965.1|22
1642155510000|2022-01-14 10:18:30|30987|30967|30988.6|30968.6|30988.9|30968.9|30986.9|30966.9|14
1642155520000|2022-01-14 10:18:40|30988.5|30968.5|30985.8|30965.8|30988.5|30968.5|30985.8|30965.8|23
1642155530000|2022-01-14 10:18:50|30986.5|30966.5|30984.5|30964.5|30987.8|30967.8|30984.5|30964.5|23
1642155540000|2022-01-14 10:19:00|30984.1|30964.1|30984.6|30964.6|30985.1|30965.1|30984|30964|22
1642155550000|2022-01-14 10:19:10|30984.5|30964.5|30986.5|30966.5|30986.7|30966.7|30984.5|30964.5|19
1642155560000|2022-01-14 10:19:20|30986.6|30966.6|30985.6|30965.6|30987.4|30967.4|30985.3|30965.3|26
1642155570000|2022-01-14 10:19:30|30985.7|30965.7|30979.5|30959.5|30985.7|30965.7|30978.7|30958.7|31
1642155580000|2022-01-14 10:19:40|30979.4|30959.4|30978|30958|30979.5|30959.5|30978|30958|26
1642155590000|2022-01-14 10:19:50|30978.1|30958.1|30978.2|30958.2|30979.1|30959.1|30977.9|30957.9|21
1642155600000|2022-01-14 10:20:00|30979|30959|30976.2|30956.2|30979|30959|30975.9|30955.9|31
1642155610000|2022-01-14 10:20:10|30976.3|30956.3|30976.6|30956.6|30977.5|30957.5|30975.4|30955.4|25
1642155620000|2022-01-14 10:20:20|30976.9|30956.9|30974.5|30954.5|30977.1|30957.1|30974.3|30954.3|28
1642155630000|2022-01-14 10:20:30|30974.6|30954.6|30973.4|30953.4|30974.6|30954.6|30973|30953|26
1642155640000|2022-01-14 10:20:40|30973.9|30953.9|30976.5|30956.5|30976.7|30956.7|30973.9|30953.9|25
1642155650000|2022-01-14 10:20:50|30976.3|30956.3|30977.5|30957.5|30977.6|30957.6|30976.2|30956.2|19
1642155660000|2022-01-14 10:21:00|30977.4|30957.4|30979|30959|30979|30959|30977.3|30957.3|18
1642155670000|2022-01-14 10:21:10|30977.8|30957.8|30977.4|30957.4|30977.8|30957.8|30976.2|30956.2|21
1642155680000|2022-01-14 10:21:20|30976.8|30956.8|30975.9|30955.9|30977.3|30957.3|30975.9|30955.9|22
1642155690000|2022-01-14 10:21:30|30976.3|30956.3|30978.7|30958.7|30979.3|30959.3|30975.9|30955.9|19
1642155700000|2022-01-14 10:21:40|30977.9|30957.9|30980.2|30960.2|30980.2|30960.2|30977.7|30957.7|26
1642155710000|2022-01-14 10:21:50|30980.1|30960.1|30987.4|30967.4|30988.2|30968.2|30976.5|30956.5|35
1642155720000|2022-01-14 10:22:00|30987|30967|30988.7|30968.7|30990|30970|30987|30967|30
1642155730000|2022-01-14 10:22:10|30988.6|30968.6|30985.8|30965.8|30989.2|30969.2|30985.8|30965.8|23
1642155740000|2022-01-14 10:22:20|30986|30966|30988|30968|30988.8|30968.8|30986|30966|24
1642155750000|2022-01-14 10:22:30|30988.3|30968.3|30990.3|30970.3|30991.4|30971.4|30987.6|30967.6|21
1642155760000|2022-01-14 10:22:40|30991.3|30971.3|30984.7|30964.7|30991.5|30971.5|30984.4|30964.4|37
1642155770000|2022-01-14 10:22:50|30983.7|30963.7|30984.3|30964.3|30986.5|30966.5|30983.5|30963.5|26
1642155780000|2022-01-14 10:23:00|30984.1|30964.1|30982.6|30962.6|30984.1|30964.1|30982.5|30962.5|29
1642155790000|2022-01-14 10:23:10|30981.2|30961.2|30979.8|30959.8|30981.2|30961.2|30979.2|30959.2|25
1642155800000|2022-01-14 10:23:20|30980|30960|30983.2|30963.2|30983.3|30963.3|30979.9|30959.9|24
1642155810000|2022-01-14 10:23:30|30983.1|30963.1|30981.2|30961.2|30983.1|30963.1|30981.1|30961.1|24
1642155820000|2022-01-14 10:23:40|30980.3|30960.3|30978.8|30958.8|30980.3|30960.3|30978.8|30958.8|20
1642155830000|2022-01-14 10:23:50|30978.6|30958.6|30978.3|30958.3|30978.9|30958.9|30978.3|30958.3|15
1642155840000|2022-01-14 10:24:00|30978.4|30958.4|30977.1|30957.1|30979.1|30959.1|30976.6|30956.6|16
1642155850000|2022-01-14 10:24:10|30977.4|30957.4|30979.2|30959.2|30979.2|30959.2|30975|30955|26
1642155860000|2022-01-14 10:24:20|30978.2|30958.2|30978.5|30958.5|30980.4|30960.4|30978.2|30958.2|23
1642155870000|2022-01-14 10:24:30|30977.9|30957.9|30977.6|30957.6|30978.6|30958.6|30977.6|30957.6|9
1642155880000|2022-01-14 10:24:40|30977.7|30957.7|30976.1|30956.1|30977.7|30957.7|30976|30956|14
1642155890000|2022-01-14 10:24:50|30975.9|30955.9|30976.7|30956.7|30977.5|30957.5|30975.9|30955.9|10
1642155900000|2022-01-14 10:25:00|30976.6|30956.6|30978.1|30958.1|30979.1|30959.1|30976.6|30956.6|17
1642155910000|2022-01-14 10:25:10|30978|30958|30977.2|30957.2|30978.3|30958.3|30977.2|30957.2|11
1642155920000|2022-01-14 10:25:20|30977.6|30957.6|30976.5|30956.5|30978|30958|30976.5|30956.5|23
1642155930000|2022-01-14 10:25:30|30976.3|30956.3|30976.4|30956.4|30976.5|30956.5|30975.9|30955.9|15
1642155940000|2022-01-14 10:25:40|30976.3|30956.3|30976.3|30956.3|30976.6|30956.6|30975.9|30955.9|12
1642155950000|2022-01-14 10:25:50|30976.6|30956.6|30976.2|30956.2|30976.7|30956.7|30976.2|30956.2|6
1642155960000|2022-01-14 10:26:00|30976.3|30956.3|30982.3|30962.3|30982.6|30962.6|30976.3|30956.3|17
1642155970000|2022-01-14 10:26:10|30981.9|30961.9|30982|30962|30982.5|30962.5|30981.6|30961.6|26
1642155980000|2022-01-14 10:26:20|30982.1|30962.1|30978.9|30958.9|30982.6|30962.6|30978.2|30958.2|23
1642155990000|2022-01-14 10:26:30|30978.1|30958.1|30977.4|30957.4|30978.5|30958.5|30976.5|30956.5|18
1642156000000|2022-01-14 10:26:40|30976.8|30956.8|30977.6|30957.6|30977.6|30957.6|30976.8|30956.8|19
1642156010000|2022-01-14 10:26:50|30977.1|30957.1|30977.6|30957.6|30977.6|30957.6|30976.5|30956.5|21
1642156020000|2022-01-14 10:27:00|30977.5|30957.5|30978.9|30958.9|30978.9|30958.9|30976.1|30956.1|30
1642156030000|2022-01-14 10:27:10|30978.3|30958.3|30978.6|30958.6|30979.8|30959.8|30978.3|30958.3|28
1642156040000|2022-01-14 10:27:20|30978.8|30958.8|30979.9|30959.9|30979.9|30959.9|30977.7|30957.7|17
1642156050000|2022-01-14 10:27:30|30978.9|30958.9|30977.5|30957.5|30979.1|30959.1|30977.1|30957.1|26
1642156060000|2022-01-14 10:27:40|30977.2|30957.2|30977|30957|30978|30958|30976.1|30956.1|27
1642156070000|2022-01-14 10:27:50|30977.3|30957.3|30981.7|30961.7|30981.7|30961.7|30977.3|30957.3|21
1642156080000|2022-01-14 10:28:00|30981.3|30961.3|30982.5|30962.5|30982.8|30962.8|30981.1|30961.1|17
1642156090000|2022-01-14 10:28:10|30982.3|30962.3|30984.4|30964.4|30984.7|30964.7|30981.7|30961.7|24
1642156100000|2022-01-14 10:28:20|30984.5|30964.5|30982.4|30962.4|30984.5|30964.5|30982.4|30962.4|14
1642156110000|2022-01-14 10:28:30|30982.6|30962.6|30983|30963|30983.3|30963.3|30982.5|30962.5|13
1642156120000|2022-01-14 10:28:40|30984.1|30964.1|30983.3|30963.3|30985.9|30965.9|30983.1|30963.1|19
1642156130000|2022-01-14 10:28:50|30983.2|30963.2|30983.6|30963.6|30985.8|30965.8|30983|30963|28
1642156140000|2022-01-14 10:29:00|30983.7|30963.7|30983.2|30963.2|30984|30964|30982.6|30962.6|14
1642156150000|2022-01-14 10:29:10|30983.1|30963.1|30994.1|30974.1|30994.1|30974.1|30982.2|30962.2|19
1642156160000|2022-01-14 10:29:20|30994.9|30974.9|30995.5|30975.5|30997.7|30977.7|30994.9|30974.9|27
1642156170000|2022-01-14 10:29:30|30995.9|30975.9|30996.2|30976.2|30996.2|30976.2|30994.6|30974.6|20
1642156180000|2022-01-14 10:29:40|30996.3|30976.3|30994.1|30974.1|31012.9|30977.9|30992.7|30962.9|27
1642156190000|2022-01-14 10:29:50|30994|30974|30994.6|30974.6|30994.9|30974.9|30994|30974|17
1642156200000|2022-01-14 10:30:00|30995|30975|30994|30974|30995.5|30975.5|30993.9|30973.9|23
1642156210000|2022-01-14 10:30:10|30994.2|30974.2|30993.5|30973.5|30994.2|30974.2|30992.6|30972.6|18
1642156220000|2022-01-14 10:30:20|30993.6|30973.6|30993.4|30973.4|30994.7|30974.7|30993.4|30973.4|18
1642156230000|2022-01-14 10:30:30|30993.7|30973.7|30995.2|30975.2|30995.2|30975.2|30993.2|30973.2|20
1642156240000|2022-01-14 10:30:40|30995.6|30975.6|30996.5|30976.5|30997.4|30977.4|30995|30975|20
1642156250000|2022-01-14 10:30:50|30996.6|30976.6|30994|30974|30997.1|30977.1|30994|30974|24
1642156260000|2022-01-14 10:31:00|30993.8|30973.8|30992.7|30972.7|30994.4|30974.4|30991.7|30971.7|26
1642156270000|2022-01-14 10:31:10|30992.6|30972.6|30991.8|30971.8|30993.8|30973.8|30991.3|30971.3|25
1642156280000|2022-01-14 10:31:20|30991.3|30971.3|30988.8|30968.8|30991.7|30971.7|30988.5|30968.5|16
1642156290000|2022-01-14 10:31:30|30988.5|30968.5|30989.2|30969.2|30989.2|30969.2|30988.4|30968.4|14
1642156300000|2022-01-14 10:31:40|30989.3|30969.3|30990.8|30970.8|30991.8|30971.8|30989.3|30969.3|18
1642156310000|2022-01-14 10:31:50|30990.9|30970.9|30989.2|30969.2|30990.9|30970.9|30989|30969|13
1642156320000|2022-01-14 10:32:00|30989.3|30969.3|30989.3|30969.3|30991|30971|30989.2|30969.2|12
1642156330000|2022-01-14 10:32:10|30989.1|30969.1|30988.5|30968.5|30989.3|30969.3|30988.2|30968.2|12
1642156340000|2022-01-14 10:32:20|30988.4|30968.4|30984.9|30964.9|30989.8|30969.8|30984.4|30964.4|24
1642156350000|2022-01-14 10:32:30|30984.6|30964.6|30981.7|30961.7|30984.6|30964.6|30980.9|30960.9|22
1642156360000|2022-01-14 10:32:40|30981.2|30961.2|30984.5|30964.5|30984.5|30964.5|30981.1|30961.1|26
1642156370000|2022-01-14 10:32:50|30984.8|30964.8|30984.1|30964.1|30985.3|30965.3|30983.3|30963.3|24
1642156380000|2022-01-14 10:33:00|30984.2|30964.2|30983.7|30963.7|30985.3|30965.3|30983.7|30963.7|26
1642156390000|2022-01-14 10:33:10|30983.5|30963.5|30986.5|30966.5|30987|30967|30983.5|30963.5|23
1642156400000|2022-01-14 10:33:20|30986.6|30966.6|30988.4|30968.4|30989|30969|30986.6|30966.6|19
1642156410000|2022-01-14 10:33:30|30988.5|30968.5|30987.9|30967.9|30989.1|30969.1|30987.6|30967.6|22
1642156420000|2022-01-14 10:33:40|30988|30968|30987.1|30967.1|30988|30968|30986.6|30966.6|10
1642156430000|2022-01-14 10:33:50|30987.3|30967.3|30986.4|30966.4|30987.4|30967.4|30986.4|30966.4|19
1642156440000|2022-01-14 10:34:00|30986.6|30966.6|30988.2|30968.2|30988.2|30968.2|30986.6|30966.6|16
1642156450000|2022-01-14 10:34:10|30987.6|30967.6|30985.8|30965.8|30987.6|30967.6|30985|30965|23
1642156460000|2022-01-14 10:34:20|30985.2|30965.2|30985.9|30965.9|30985.9|30965.9|30985.1|30965.1|16
1642156470000|2022-01-14 10:34:30|30986|30966|30984.6|30964.6|30986.8|30966.8|30984.6|30964.6|15
1642156480000|2022-01-14 10:34:40|30984|30964|30982.8|30962.8|30985.2|30965.2|30982.8|30962.8|19
1642156490000|2022-01-14 10:34:50|30983|30963|30983.1|30963.1|30984.2|30964.2|30983|30963|12
1642156500000|2022-01-14 10:35:00|30983.2|30963.2|30983.1|30963.1|30984|30964|30983.1|30963.1|9
1642156510000|2022-01-14 10:35:10|30982.8|30962.8|30981.6|30961.6|30983.6|30963.6|30981.6|30961.6|20
1642156520000|2022-01-14 10:35:20|30981.4|30961.4|30981.7|30961.7|30982.6|30962.6|30981.1|30961.1|15
1642156530000|2022-01-14 10:35:30|30981.9|30961.9|30982.1|30962.1|30982.4|30962.4|30981.3|30961.3|14
1642156540000|2022-01-14 10:35:40|30982|30962|30984.8|30964.8|30985.3|30965.3|30981.8|30961.8|24
1642156550000|2022-01-14 10:35:50|30985.7|30965.7|30985.8|30965.8|30988.5|30968.5|30984.5|30964.5|21
1642156560000|2022-01-14 10:36:00|30986.1|30966.1|30985.3|30965.3|30986.2|30966.2|30984.4|30964.4|17
1642156570000|2022-01-14 10:36:10|30984.9|30964.9|30987.5|30967.5|30987.7|30967.7|30984.3|30964.3|20
1642156580000|2022-01-14 10:36:20|30987.1|30967.1|30986.9|30966.9|30987.7|30967.7|30986.6|30966.6|21
1642156590000|2022-01-14 10:36:30|30986.7|30966.7|30985.6|30965.6|30987|30967|30985.6|30965.6|20
1642156600000|2022-01-14 10:36:40|30985.7|30965.7|30986.7|30966.7|30987.9|30967.9|30985.5|30965.5|14
1642156610000|2022-01-14 10:36:50|30986.9|30966.9|30987.4|30967.4|30987.4|30967.4|30986.5|30966.5|16
1642156620000|2022-01-14 10:37:00|30985.4|30965.4|30986.2|30966.2|30987.9|30967.9|30984.3|30964.3|23
1642156630000|2022-01-14 10:37:10|30986.3|30966.3|30988.5|30968.5|30989.8|30969.8|30985.9|30965.9|18
1642156640000|2022-01-14 10:37:20|30988.6|30968.6|30988.4|30968.4|30989.2|30969.2|30987.8|30967.8|20
1642156650000|2022-01-14 10:37:30|30988.3|30968.3|30987.7|30967.7|30990.1|30970.1|30987.2|30967.2|16
1642156660000|2022-01-14 10:37:40|30987.5|30967.5|30988.8|30968.8|30989|30969|30987.4|30967.4|22
1642156670000|2022-01-14 10:37:50|30988.9|30968.9|30990.2|30970.2|30990.3|30970.3|30988.8|30968.8|21
1642156680000|2022-01-14 10:38:00|30989.9|30969.9|30991.2|30971.2|30992.3|30972.3|30989.3|30969.3|25
1642156690000|2022-01-14 10:38:10|30991.3|30971.3|30990.7|30970.7|30991.3|30971.3|30990.5|30970.5|14
1642156700000|2022-01-14 10:38:20|30990.3|30970.3|30989.3|30969.3|30990.3|30970.3|30986.7|30966.7|21
1642156710000|2022-01-14 10:38:30|30987.3|30967.3|30983.3|30963.3|30987.3|30967.3|30983.3|30963.3|24
1642156720000|2022-01-14 10:38:40|30983.7|30963.7|30984.8|30964.8|30985|30965|30983.2|30963.2|15
1642156730000|2022-01-14 10:38:50|30984.9|30964.9|30983.5|30963.5|30984.9|30964.9|30983.3|30963.3|18
1642156740000|2022-01-14 10:39:00|30983.7|30963.7|30980.2|30960.2|30984.1|30964.1|30980.2|30960.2|16
1642156750000|2022-01-14 10:39:10|30981.6|30961.6|30983.7|30963.7|30983.9|30963.9|30981.5|30961.5|20
1642156760000|2022-01-14 10:39:20|30983.9|30963.9|30985.1|30965.1|30985.1|30965.1|30982.8|30962.8|15
1642156770000|2022-01-14 10:39:30|30985.2|30965.2|30984.2|30964.2|30985.2|30965.2|30983.9|30963.9|18
1642156780000|2022-01-14 10:39:40|30984|30964|30983.6|30963.6|30984.1|30964.1|30983.5|30963.5|10
1642156790000|2022-01-14 10:39:50|30983.7|30963.7|30982|30962|30983.7|30963.7|30982|30962|17
1642156800000|2022-01-14 10:40:00|30982.3|30962.3|30984.2|30964.2|30984.2|30964.2|30982.1|30962.1|22
1642156810000|2022-01-14 10:40:10|30981.7|30961.7|30982.6|30962.6|30985.5|30965.5|30981.7|30961.7|33
1642156820000|2022-01-14 10:40:20|30983|30963|30983.8|30963.8|30984.1|30964.1|30982.5|30962.5|22
1642156830000|2022-01-14 10:40:30|30985.1|30965.1|30984.2|30964.2|30985.1|30965.1|30982.3|30962.3|21
1642156840000|2022-01-14 10:40:40|30983.6|30963.6|30986.2|30966.2|30986.2|30966.2|30983.6|30963.6|23
1642156850000|2022-01-14 10:40:50|30986.1|30966.1|30984.9|30964.9|30986.1|30966.1|30984.2|30964.2|12
1642156860000|2022-01-14 10:41:00|30985.2|30965.2|30983.9|30963.9|30986.1|30966.1|30983.9|30963.9|24
1642156870000|2022-01-14 10:41:10|30984|30964|30983.8|30963.8|30985.3|30965.3|30983.7|30963.7|27
1642156880000|2022-01-14 10:41:20|30983.7|30963.7|30982.6|30962.6|30984.2|30964.2|30979.8|30959.8|26
1642156890000|2022-01-14 10:41:30|30982|30962|30983|30963|30983|30963|30981.5|30961.5|19
1642156900000|2022-01-14 10:41:40|30982.8|30962.8|30983.9|30963.9|30983.9|30963.9|30982.8|30962.8|16
1642156910000|2022-01-14 10:41:50|30983.7|30963.7|30983.7|30963.7|30983.9|30963.9|30983.5|30963.5|8
1642156920000|2022-01-14 10:42:00|30983.8|30963.8|30983.9|30963.9|30984|30964|30982.8|30962.8|13
1642156930000|2022-01-14 10:42:10|30984|30964|30983.7|30963.7|30984.2|30964.2|30982.9|30962.9|13
1642156940000|2022-01-14 10:42:20|30984.1|30964.1|30983.5|30963.5|30984.9|30964.9|30983|30963|15
1642156950000|2022-01-14 10:42:30|30984.5|30964.5|30983.3|30963.3|30984.6|30964.6|30982.9|30962.9|12
1642156960000|2022-01-14 10:42:40|30983.4|30963.4|30981.8|30961.8|30983.9|30963.9|30981.1|30961.1|24
1642156970000|2022-01-14 10:42:50|30982|30962|30982.7|30962.7|30982.8|30962.8|30980.9|30960.9|17
1642156980000|2022-01-14 10:43:00|30983.1|30963.1|30983.3|30963.3|30985.2|30965.2|30982.9|30962.9|23
1642156990000|2022-01-14 10:43:10|30983.2|30963.2|30982.8|30962.8|30983.6|30963.6|30982.2|30962.2|15
1642157000000|2022-01-14 10:43:20|30982.9|30962.9|30983.5|30963.5|30983.7|30963.7|30982.9|30962.9|18
1642157010000|2022-01-14 10:43:30|30983.4|30963.4|30985|30965|30985|30965|30983.2|30963.2|12
1642157020000|2022-01-14 10:43:40|30985.1|30965.1|30984.9|30964.9|30985.1|30965.1|30984.8|30964.8|11
1642157030000|2022-01-14 10:43:50|30984|30964|30985.2|30965.2|30986.4|30966.4|30984|30964|26
1642157040000|2022-01-14 10:44:00|30984.7|30964.7|30985.2|30965.2|30986.2|30966.2|30984.3|30964.3|17
1642157050000|2022-01-14 10:44:10|30985|30965|30985.5|30965.5|30985.7|30965.7|30984.7|30964.7|12
1642157060000|2022-01-14 10:44:20|30985.6|30965.6|30986.8|30966.8|30986.8|30966.8|30983.6|30963.6|21
1642157070000|2022-01-14 10:44:30|30986.4|30966.4|30985.8|30965.8|30986.5|30966.5|30985.8|30965.8|18
1642157080000|2022-01-14 10:44:40|30986|30966|30987.3|30967.3|30987.3|30967.3|30985.7|30965.7|17
1642157090000|2022-01-14 10:44:50|30987|30967|30987.2|30967.2|30987.3|30967.3|30987|30967|8
1642157100000|2022-01-14 10:45:00|30987.3|30967.3|30987|30967|30987.6|30967.6|30986.2|30966.2|13
1642157110000|2022-01-14 10:45:10|30988|30968|30986.1|30966.1|30988|30968|30985.4|30965.4|21
1642157120000|2022-01-14 10:45:20|30986.2|30966.2|30985.2|30965.2|30987.9|30967.9|30985.2|30965.2|20
1642157130000|2022-01-14 10:45:30|30985.1|30965.1|30984.9|30964.9|30986.3|30966.3|30984.7|30964.7|18
1642157140000|2022-01-14 10:45:40|30984.5|30964.5|30985.2|30965.2|30985.6|30965.6|30983.7|30963.7|21
1642157150000|2022-01-14 10:45:50|30985.1|30965.1|30983.3|30963.3|30985.1|30965.1|30981.7|30961.7|24
1642157160000|2022-01-14 10:46:00|30983.2|30963.2|30981.5|30961.5|30983.2|30963.2|30981.5|30961.5|18
1642157170000|2022-01-14 10:46:10|30981.6|30961.6|30981.7|30961.7|30982.2|30962.2|30981.3|30961.3|10
1642157180000|2022-01-14 10:46:20|30981.8|30961.8|30981.5|30961.5|30982.5|30962.5|30981.5|30961.5|13
1642157190000|2022-01-14 10:46:30|30981.4|30961.4|30978.2|30958.2|30981.4|30961.4|30978.2|30958.2|22
1642157200000|2022-01-14 10:46:40|30978.9|30958.9|30978.3|30958.3|30978.9|30958.9|30977.6|30957.6|11
1642157210000|2022-01-14 10:46:50|30978.8|30958.8|30978.5|30958.5|30979.2|30959.2|30978.3|30958.3|14
1642157220000|2022-01-14 10:47:00|30978.7|30958.7|30980.2|30960.2|30980.6|30960.6|30978.2|30958.2|15
1642157230000|2022-01-14 10:47:10|30980.3|30960.3|30981.6|30961.6|30981.7|30961.7|30979.8|30959.8|20
1642157240000|2022-01-14 10:47:20|30981.3|30961.3|30981.4|30961.4|30983.5|30963.5|30981|30961|22
1642157250000|2022-01-14 10:47:30|30982|30962|30983.3|30963.3|30983.5|30963.5|30981.8|30961.8|20
1642157260000|2022-01-14 10:47:40|30983|30963|30983|30963|30983.9|30963.9|30982.8|30962.8|14
1642157270000|2022-01-14 10:47:50|30982.9|30962.9|30983.6|30963.6|30983.6|30963.6|30982.6|30962.6|18
1642157280000|2022-01-14 10:48:00|30983.4|30963.4|30981.3|30961.3|30983.8|30963.8|30980.8|30960.8|21
1642157290000|2022-01-14 10:48:10|30981.6|30961.6|30979.7|30959.7|30981.7|30961.7|30978.4|30958.4|27
1642157300000|2022-01-14 10:48:20|30979.8|30959.8|30979.5|30959.5|30980.1|30960.1|30978.9|30958.9|13
1642157310000|2022-01-14 10:48:30|30979.4|30959.4|30982|30962|30983.7|30963.7|30979.4|30959.4|22
1642157320000|2022-01-14 10:48:40|30982.1|30962.1|30981.9|30961.9|30983.5|30963.5|30981.9|30961.9|19
1642157330000|2022-01-14 10:48:50|30982|30962|30982.7|30962.7|30982.9|30962.9|30981.8|30961.8|10
1642157340000|2022-01-14 10:49:00|30982.9|30962.9|30982.5|30962.5|30984|30964|30981.7|30961.7|16
1642157350000|2022-01-14 10:49:10|30981.5|30961.5|30984.3|30964.3|30984.5|30964.5|30981.5|30961.5|23
1642157360000|2022-01-14 10:49:20|30983.4|30963.4|30983.6|30963.6|30986.3|30966.3|30983.4|30963.4|16
1642157370000|2022-01-14 10:49:30|30983.7|30963.7|30982.6|30962.6|30983.8|30963.8|30982.5|30962.5|9
1642157380000|2022-01-14 10:49:40|30982.7|30962.7|30983.8|30963.8|30985.7|30965.7|30982.7|30962.7|23
1642157390000|2022-01-14 10:49:50|30984.1|30964.1|30984.3|30964.3|30985.7|30965.7|30984.1|30964.1|15
1642157400000|2022-01-14 10:50:00|30983.8|30963.8|30985.4|30965.4|30985.6|30965.6|30983.8|30963.8|11
1642157410000|2022-01-14 10:50:10|30985.2|30965.2|30981.3|30961.3|30985.7|30965.7|30979.6|30959.6|28
1642157420000|2022-01-14 10:50:20|30981.2|30961.2|30983.2|30963.2|30984.4|30964.4|30980.6|30960.6|18
1642157430000|2022-01-14 10:50:30|30982.9|30962.9|30982.9|30962.9|30983.3|30963.3|30982.5|30962.5|19
1642157440000|2022-01-14 10:50:40|30982.7|30962.7|30983.9|30963.9|30984.3|30964.3|30982.7|30962.7|16
1642157450000|2022-01-14 10:50:50|30983.8|30963.8|30985.5|30965.5|30985.5|30965.5|30981.4|30961.4|22
1642157460000|2022-01-14 10:51:00|30980.9|30960.9|30982.1|30962.1|30983.7|30963.7|30980.9|30960.9|19
1642157470000|2022-01-14 10:51:10|30981.9|30961.9|30982.8|30962.8|30983.2|30963.2|30981.9|30961.9|13
1642157480000|2022-01-14 10:51:20|30982.6|30962.6|30981.8|30961.8|30982.6|30962.6|30981.5|30961.5|16
1642157490000|2022-01-14 10:51:30|30981.7|30961.7|30982|30962|30982.1|30962.1|30981.2|30961.2|17
1642157500000|2022-01-14 10:51:40|30982.3|30962.3|30981.3|30961.3|30982.3|30962.3|30981|30961|15
1642157510000|2022-01-14 10:51:50|30981.1|30961.1|30980.5|30960.5|30982.2|30962.2|30980.5|30960.5|15
1642157520000|2022-01-14 10:52:00|30981.5|30961.5|30983.6|30963.6|30983.7|30963.7|30979.9|30959.9|17
1642157530000|2022-01-14 10:52:10|30983|30963|30981.2|30961.2|30984.3|30964.3|30980|30960|21
1642157540000|2022-01-14 10:52:20|30981.3|30961.3|30982.1|30962.1|30982.3|30962.3|30980.9|30960.9|14
1642157550000|2022-01-14 10:52:30|30982.3|30962.3|30982.4|30962.4|30982.4|30962.4|30981|30961|20
1642157560000|2022-01-14 10:52:40|30982.5|30962.5|30982.6|30962.6|30982.9|30962.9|30981.3|30961.3|11
1642157570000|2022-01-14 10:52:50|30982.8|30962.8|30982.8|30962.8|30983.5|30963.5|30982.6|30962.6|11
1642157580000|2022-01-14 10:53:00|30982.9|30962.9|30985.1|30965.1|30985.1|30965.1|30982.7|30962.7|19
1642157590000|2022-01-14 10:53:10|30984.5|30964.5|30983.3|30963.3|30984.8|30964.8|30982.8|30962.8|18
1642157600000|2022-01-14 10:53:20|30983.2|30963.2|30983.5|30963.5|30983.5|30963.5|30982.7|30962.7|12
1642157610000|2022-01-14 10:53:30|30983.6|30963.6|30982.3|30962.3|30983.9|30963.9|30982|30962|10
1642157620000|2022-01-14 10:53:40|30982.5|30962.5|30983.7|30963.7|30985.7|30965.7|30981.9|30961.9|19
1642157630000|2022-01-14 10:53:50|30985.1|30965.1|30984.6|30964.6|30985.1|30965.1|30984.2|30964.2|12
1642157640000|2022-01-14 10:54:00|30984.5|30964.5|30984.9|30964.9|30985.1|30965.1|30983.6|30963.6|16
1642157650000|2022-01-14 10:54:10|30985|30965|30985.2|30965.2|30985.4|30965.4|30984.2|30964.2|19
1642157660000|2022-01-14 10:54:20|30985.3|30965.3|30985.1|30965.1|30985.3|30965.3|30984.1|30964.1|12
1642157670000|2022-01-14 10:54:30|30984.9|30964.9|30984.8|30964.8|30985.3|30965.3|30980.7|30960.7|31
1642157680000|2022-01-14 10:54:40|30985.3|30965.3|30983.7|30963.7|30985.5|30965.5|30983.2|30963.2|27
1642157690000|2022-01-14 10:54:50|30983.4|30963.4|30983.4|30963.4|30983.7|30963.7|30983.1|30963.1|15
1642157700000|2022-01-14 10:55:00|30983.3|30963.3|30983.5|30963.5|30984.2|30964.2|30983.2|30963.2|15
1642157710000|2022-01-14 10:55:10|30983.8|30963.8|30983.6|30963.6|30983.8|30963.8|30983.1|30963.1|11
1642157720000|2022-01-14 10:55:20|30983.3|30963.3|30983.6|30963.6|30984|30964|30982.6|30962.6|17
1642157730000|2022-01-14 10:55:30|30984.2|30964.2|30983.8|30963.8|30984.2|30964.2|30983.4|30963.4|11
1642157740000|2022-01-14 10:55:40|30983.9|30963.9|30984|30964|30984.7|30964.7|30983.8|30963.8|9
1642157750000|2022-01-14 10:55:50|30983.9|30963.9|30984|30964|30984.7|30964.7|30983.6|30963.6|13
1642157760000|2022-01-14 10:56:00|30984.2|30964.2|30983.2|30963.2|30984.2|30964.2|30982.5|30962.5|21
1642157770000|2022-01-14 10:56:10|30982.7|30962.7|30982.8|30962.8|30983.3|30963.3|30980.6|30960.6|21
1642157780000|2022-01-14 10:56:20|30982.5|30962.5|30980.7|30960.7|30983|30963|30980.3|30960.3|16
1642157790000|2022-01-14 10:56:30|30980.9|30960.9|30979.9|30959.9|30981.2|30961.2|30979.9|30959.9|13
1642157800000|2022-01-14 10:56:40|30980.1|30960.1|30981.5|30961.5|30983|30963|30980|30960|16
1642157810000|2022-01-14 10:56:50|30981.6|30961.6|30981.4|30961.4|30981.6|30961.6|30979.4|30959.4|29
1642157820000|2022-01-14 10:57:00|30980.9|30960.9|30981.5|30961.5|30981.7|30961.7|30980.2|30960.2|20
1642157830000|2022-01-14 10:57:10|30981.6|30961.6|30981.9|30961.9|30983.2|30963.2|30981.1|30961.1|25
1642157840000|2022-01-14 10:57:20|30981.8|30961.8|30982.6|30962.6|30982.6|30962.6|30981.7|30961.7|14
1642157850000|2022-01-14 10:57:30|30982.9|30962.9|30982.6|30962.6|30984.6|30964.6|30982.1|30962.1|16
1642157860000|2022-01-14 10:57:40|30982|30962|30982.4|30962.4|30984|30964|30982|30962|18
1642157870000|2022-01-14 10:57:50|30980|30960|30982.6|30962.6|30982.7|30962.7|30980|30960|16
1642157880000|2022-01-14 10:58:00|30982.7|30962.7|30981.8|30961.8|30984.8|30964.8|30979.7|30959.7|26
1642157890000|2022-01-14 10:58:10|30982.7|30962.7|30976.6|30956.6|30982.7|30962.7|30971|30951|28
1642157900000|2022-01-14 10:58:20|30974.9|30954.9|30973.7|30953.7|30975.3|30955.3|30971.9|30951.9|28
1642157910000|2022-01-14 10:58:30|30973.6|30953.6|30973.7|30953.7|30973.7|30953.7|30971.3|30951.3|19
1642157920000|2022-01-14 10:58:40|30973.8|30953.8|30973.4|30953.4|30974.3|30954.3|30972.9|30952.9|15
1642157930000|2022-01-14 10:58:50|30973.3|30953.3|30974|30954|30974|30954|30973.3|30953.3|14
1642157940000|2022-01-14 10:59:00|30974.2|30954.2|30966.5|30946.5|30974.5|30954.5|30966.5|30946.5|21
1642157950000|2022-01-14 10:59:10|30968.2|30948.2|30962.6|30942.6|30968.8|30948.8|30962.6|30942.6|26
1642157960000|2022-01-14 10:59:20|30962.7|30942.7|30961|30941|30962.8|30942.8|30959.4|30939.4|20
1642157970000|2022-01-14 10:59:30|30960.6|30940.6|30959.9|30939.9|30962.5|30942.5|30959.5|30939.5|23
1642157980000|2022-01-14 10:59:40|30960|30940|30959.1|30939.1|30960|30940|30957.8|30937.8|28
1642157990000|2022-01-14 10:59:50|30959|30939|30954.4|30934.4|30959|30939|30949.9|30929.9|34
1642158000000|2022-01-14 11:00:00|30953.9|30933.9|30954.7|30934.7|30954.8|30934.8|30953.5|30933.5|30
1642158010000|2022-01-14 11:00:10|30955.1|30935.1|30952.9|30932.9|30955.2|30935.2|30951.1|30931.1|25
1642158020000|2022-01-14 11:00:20|30951.9|30931.9|30952.9|30932.9|30952.9|30932.9|30949.9|30929.9|18
1642158030000|2022-01-14 11:00:30|30953.1|30933.1|30952.4|30932.4|30953.1|30933.1|30950|30930|22
1642158040000|2022-01-14 11:00:40|30952.3|30932.3|30953.3|30933.3|30953.3|30933.3|30951.7|30931.7|11
1642158050000|2022-01-14 11:00:50|30953|30933|30951.9|30931.9|30954.8|30934.8|30951.8|30931.8|21
1642158060000|2022-01-14 11:01:00|30952.1|30932.1|30954.7|30934.7|30954.7|30934.7|30951.6|30931.6|26
1642158070000|2022-01-14 11:01:10|30953.9|30933.9|30953.5|30933.5|30954.9|30934.9|30952.6|30932.6|22
1642158080000|2022-01-14 11:01:20|30953.6|30933.6|30946|30926|30955.2|30935.2|30945.6|30925.6|31
1642158090000|2022-01-14 11:01:30|30945.8|30925.8|30944.5|30924.5|30945.8|30925.8|30943.7|30923.7|31
1642158100000|2022-01-14 11:01:40|30944.6|30924.6|30944.6|30924.6|30945.7|30925.7|30943.8|30923.8|25
1642158110000|2022-01-14 11:01:50|30943.8|30923.8|30942.3|30922.3|30944.2|30924.2|30942|30922|29
1642158120000|2022-01-14 11:02:00|30942.6|30922.6|30940.6|30920.6|30942.9|30922.9|30940.1|30920.1|24
1642158130000|2022-01-14 11:02:10|30940.8|30920.8|30940.7|30920.7|30940.9|30920.9|30939.6|30919.6|19
1642158140000|2022-01-14 11:02:20|30940.8|30920.8|30941.6|30921.6|30943.3|30923.3|30939|30919|15
1642158150000|2022-01-14 11:02:30|30941|30921|30937.8|30917.8|30942.3|30922.3|30937.8|30917.8|27
1642158160000|2022-01-14 11:02:40|30936.8|30916.8|30934.8|30914.8|30936.8|30916.8|30932|30912|26
1642158170000|2022-01-14 11:02:50|30935.2|30915.2|30936.1|30916.1|30936.1|30916.1|30934.2|30914.2|13
1642158180000|2022-01-14 11:03:00|30935.9|30915.9|30934.7|30914.7|30936.2|30916.2|30934.4|30914.4|17
1642158190000|2022-01-14 11:03:10|30934.9|30914.9|30936.1|30916.1|30938.1|30918.1|30933.9|30913.9|16
1642158200000|2022-01-14 11:03:20|30934.3|30914.3|30934.9|30914.9|30935.4|30915.4|30933.2|30913.2|25
1642158210000|2022-01-14 11:03:30|30934.3|30914.3|30932.4|30912.4|30935.9|30915.9|30931.4|30911.4|27
1642158220000|2022-01-14 11:03:40|30933.1|30913.1|30936.1|30916.1|30937.2|30917.2|30930.8|30910.8|28
1642158230000|2022-01-14 11:03:50|30935.5|30915.5|30934.9|30914.9|30936.3|30916.3|30933.6|30913.6|29
1642158240000|2022-01-14 11:04:00|30934.2|30914.2|30933.7|30913.7|30935|30915|30932.6|30912.6|26
1642158250000|2022-01-14 11:04:10|30933.5|30913.5|30934.6|30914.6|30934.7|30914.7|30933.3|30913.3|20
1642158260000|2022-01-14 11:04:20|30934.9|30914.9|30936.1|30916.1|30936.1|30916.1|30934.6|30914.6|20
1642158270000|2022-01-14 11:04:30|30935.6|30915.6|30937.3|30917.3|30939.3|30919.3|30934.9|30914.9|29
1642158280000|2022-01-14 11:04:40|30937.5|30917.5|30937.1|30917.1|30938.7|30918.7|30936.9|30916.9|28
1642158290000|2022-01-14 11:04:50|30937.3|30917.3|30936.2|30916.2|30938|30918|30935.9|30915.9|21
1642158300000|2022-01-14 11:05:00|30936.1|30916.1|30938.7|30918.7|30939.1|30919.1|30936.1|30916.1|20
1642158310000|2022-01-14 11:05:10|30938.9|30918.9|30937.4|30917.4|30940.7|30920.7|30937.4|30917.4|18
1642158320000|2022-01-14 11:05:20|30937.5|30917.5|30937|30917|30938.2|30918.2|30936.8|30916.8|18
1642158330000|2022-01-14 11:05:30|30937.1|30917.1|30936.9|30916.9|30937.8|30917.8|30934|30914|24
1642158340000|2022-01-14 11:05:40|30935.6|30915.6|30933.9|30913.9|30936.6|30916.6|30932.4|30912.4|26
1642158350000|2022-01-14 11:05:50|30933.8|30913.8|30932.7|30912.7|30934.2|30914.2|30932.7|30912.7|17
1642158360000|2022-01-14 11:06:00|30932.5|30912.5|30932.7|30912.7|30933.1|30913.1|30932.5|30912.5|9
1642158370000|2022-01-14 11:06:10|30932.6|30912.6|30932.9|30912.9|30935.7|30915.7|30930.2|30910.2|19
1642158380000|2022-01-14 11:06:20|30933.4|30913.4|30932.1|30912.1|30933.5|30913.5|30931.7|30911.7|19
1642158390000|2022-01-14 11:06:30|30932|30912|30932.6|30912.6|30933|30913|30931.8|30911.8|21
1642158400000|2022-01-14 11:06:40|30932.7|30912.7|30933|30913|30933|30913|30932.6|30912.6|16
1642158410000|2022-01-14 11:06:50|30932.9|30912.9|30932.4|30912.4|30933.8|30913.8|30931.5|30911.5|22
1642158420000|2022-01-14 11:07:00|30932.3|30912.3|30933.2|30913.2|30933.3|30913.3|30932.3|30912.3|21
1642158430000|2022-01-14 11:07:10|30933.1|30913.1|30935.4|30915.4|30935.4|30915.4|30933|30913|23
1642158440000|2022-01-14 11:07:20|30934.8|30914.8|30936|30916|30937|30917|30934.2|30914.2|24
1642158450000|2022-01-14 11:07:30|30936.2|30916.2|30934.7|30914.7|30937.3|30917.3|30933.6|30913.6|27
1642158460000|2022-01-14 11:07:40|30936.3|30916.3|30932.7|30912.7|30937.1|30917.1|30932.3|30912.3|30
1642158470000|2022-01-14 11:07:50|30932.5|30912.5|30935|30915|30935|30915|30932.5|30912.5|22
1642158480000|2022-01-14 11:08:00|30934.9|30914.9|30935.5|30915.5|30935.7|30915.7|30934.2|30914.2|22
1642158490000|2022-01-14 11:08:10|30935.6|30915.6|30937.7|30917.7|30937.9|30917.9|30935.5|30915.5|25
1642158500000|2022-01-14 11:08:20|30938|30918|30938.8|30918.8|30938.8|30918.8|30937|30917|18
1642158510000|2022-01-14 11:08:30|30938.1|30918.1|30937.1|30917.1|30938.8|30918.8|30936.5|30916.5|25
1642158520000|2022-01-14 11:08:40|30937|30917|30936.4|30916.4|30937.8|30917.8|30936.4|30916.4|18
1642158530000|2022-01-14 11:08:50|30936.5|30916.5|30936.9|30916.9|30936.9|30916.9|30936.5|30916.5|12
1642158540000|2022-01-14 11:09:00|30937.6|30917.6|30936.5|30916.5|30937.6|30917.6|30936.4|30916.4|18
1642158550000|2022-01-14 11:09:10|30936.6|30916.6|30936.3|30916.3|30937.9|30917.9|30936.1|30916.1|27
1642158560000|2022-01-14 11:09:20|30936.4|30916.4|30936.5|30916.5|30936.9|30916.9|30936|30916|22
1642158570000|2022-01-14 11:09:30|30936.6|30916.6|30935.8|30915.8|30936.8|30916.8|30935.5|30915.5|20
1642158580000|2022-01-14 11:09:40|30936.1|30916.1|30937.1|30917.1|30937.1|30917.1|30935.3|30915.3|19
1642158590000|2022-01-14 11:09:50|30937.2|30917.2|30937|30917|30938.6|30918.6|30936.5|30916.5|26
1642158600000|2022-01-14 11:10:00|30937.1|30917.1|30936.7|30916.7|30937.3|30917.3|30935.7|30915.7|31
1642158610000|2022-01-14 11:10:10|30936.6|30916.6|30936.1|30916.1|30937|30917|30935.8|30915.8|20
1642158620000|2022-01-14 11:10:20|30935.9|30915.9|30936.3|30916.3|30936.8|30916.8|30935.9|30915.9|19
1642158630000|2022-01-14 11:10:30|30936.7|30916.7|30936.2|30916.2|30936.9|30916.9|30936.1|30916.1|18
1642158640000|2022-01-14 11:10:40|30936.3|30916.3|30936.2|30916.2|30936.6|30916.6|30936.2|30916.2|6
1642158650000|2022-01-14 11:10:50|30936.5|30916.5|30935.4|30915.4|30936.5|30916.5|30935.4|30915.4|25
1642158660000|2022-01-14 11:11:00|30935.7|30915.7|30934.7|30914.7|30936.1|30916.1|30934.4|30914.4|30
1642158670000|2022-01-14 11:11:10|30935|30915|30935.3|30915.3|30935.9|30915.9|30934.5|30914.5|28
1642158680000|2022-01-14 11:11:20|30935.6|30915.6|30934.6|30914.6|30936.1|30916.1|30934.6|30914.6|22
1642158690000|2022-01-14 11:11:30|30934.9|30914.9|30935.5|30915.5|30936.1|30916.1|30933.2|30913.2|19
1642158700000|2022-01-14 11:11:40|30934|30914|30935|30915|30937|30917|30933.6|30913.6|35
1642158710000|2022-01-14 11:11:50|30935.5|30915.5|30936|30916|30936.2|30916.2|30934|30914|32
1642158720000|2022-01-14 11:12:00|30935.6|30915.6|30933|30913|30935.9|30915.9|30932|30912|31
1642158730000|2022-01-14 11:12:10|30933.4|30913.4|30931.8|30911.8|30933.6|30913.6|30931.8|30911.8|18
1642158740000|2022-01-14 11:12:20|30932|30912|30932.4|30912.4|30932.8|30912.8|30931.8|30911.8|22
1642158750000|2022-01-14 11:12:30|30934.3|30914.3|30933.2|30913.2|30934.3|30914.3|30931.8|30911.8|34
1642158760000|2022-01-14 11:12:40|30933.5|30913.5|30933|30913|30933.5|30913.5|30932.2|30912.2|30
1642158770000|2022-01-14 11:12:50|30933.7|30913.7|30933.2|30913.2|30933.7|30913.7|30932.6|30912.6|30
1642158780000|2022-01-14 11:13:00|30933|30913|30933.1|30913.1|30935|30915|30932.6|30912.6|34
1642158790000|2022-01-14 11:13:10|30932.8|30912.8|30933.7|30913.7|30934.7|30914.7|30932.2|30912.2|34
1642158800000|2022-01-14 11:13:20|30933.8|30913.8|30934.7|30914.7|30936.4|30916.4|30933.5|30913.5|34
1642158810000|2022-01-14 11:13:30|30934.8|30914.8|30935.1|30915.1|30936.5|30916.5|30934|30914|25
1642158820000|2022-01-14 11:13:40|30935.6|30915.6|30934.2|30914.2|30935.6|30915.6|30934|30914|22
1642158830000|2022-01-14 11:13:50|30934.4|30914.4|30933.8|30913.8|30934.6|30914.6|30933.8|30913.8|29
1642158840000|2022-01-14 11:14:00|30933.9|30913.9|30932.8|30912.8|30934.7|30914.7|30932.1|30912.1|23
1642158850000|2022-01-14 11:14:10|30933|30913|30933|30913|30933.2|30913.2|30932.2|30912.2|24
1642158860000|2022-01-14 11:14:20|30933.1|30913.1|30934.2|30914.2|30934.2|30914.2|30932|30912|21
1642158870000|2022-01-14 11:14:30|30934.1|30914.1|30934.1|30914.1|30934.9|30914.9|30933|30913|19
1642158880000|2022-01-14 11:14:40|30934.2|30914.2|30933.6|30913.6|30934.3|30914.3|30933.1|30913.1|22
1642158890000|2022-01-14 11:14:50|30933.8|30913.8|30934.5|30914.5|30935.4|30915.4|30933.8|30913.8|13
1642158900000|2022-01-14 11:15:00|30934.3|30914.3|30935.1|30915.1|30936.1|30916.1|30934.3|30914.3|19
1642158910000|2022-01-14 11:15:10|30935.6|30915.6|30935.1|30915.1|30935.6|30915.6|30934.8|30914.8|16
1642158920000|2022-01-14 11:15:20|30935|30915|30936.5|30916.5|30937.2|30917.2|30935|30915|20
1642158930000|2022-01-14 11:15:30|30936.6|30916.6|30936.3|30916.3|30936.9|30916.9|30935.6|30915.6|22
1642158940000|2022-01-14 11:15:40|30936.4|30916.4|30935.9|30915.9|30936.6|30916.6|30935.9|30915.9|15
1642158950000|2022-01-14 11:15:50|30935.8|30915.8|30935.6|30915.6|30936.8|30916.8|30935.6|30915.6|13
1642158960000|2022-01-14 11:16:00|30935.7|30915.7|30936|30916|30936.4|30916.4|30935.1|30915.1|16
1642158970000|2022-01-14 11:16:10|30936.2|30916.2|30935.9|30915.9|30937.8|30917.8|30935.6|30915.6|17
1642158980000|2022-01-14 11:16:20|30936.1|30916.1|30935.2|30915.2|30937|30917|30934.2|30914.2|27
1642158990000|2022-01-14 11:16:30|30934.9|30914.9|30934.8|30914.8|30935.4|30915.4|30934.6|30914.6|20
1642159000000|2022-01-14 11:16:40|30935|30915|30934.6|30914.6|30935.2|30915.2|30934.6|30914.6|18
1642159010000|2022-01-14 11:16:50|30934.7|30914.7|30935.4|30915.4|30936.5|30916.5|30934.7|30914.7|14
1642159020000|2022-01-14 11:17:00|30935.7|30915.7|30935.6|30915.6|30936.6|30916.6|30934.8|30914.8|18
1642159030000|2022-01-14 11:17:10|30935.3|30915.3|30934.3|30914.3|30936.2|30916.2|30933.7|30913.7|22
1642159040000|2022-01-14 11:17:20|30934|30914|30933.7|30913.7|30935.2|30915.2|30933.3|30913.3|24
1642159050000|2022-01-14 11:17:30|30933.9|30913.9|30934.2|30914.2|30934.7|30914.7|30933.8|30913.8|16
1642159060000|2022-01-14 11:17:40|30934.9|30914.9|30935.3|30915.3|30935.3|30915.3|30934|30914|12
1642159070000|2022-01-14 11:17:50|30935.4|30915.4|30935|30915|30935.5|30915.5|30934.7|30914.7|11
1642159080000|2022-01-14 11:18:00|30934.7|30914.7|30935.1|30915.1|30935.1|30915.1|30934.5|30914.5|12
1642159090000|2022-01-14 11:18:10|30934.5|30914.5|30935.3|30915.3|30935.4|30915.4|30934.2|30914.2|16
1642159100000|2022-01-14 11:18:20|30935.4|30915.4|30934.5|30914.5|30935.4|30915.4|30933.5|30913.5|23
1642159110000|2022-01-14 11:18:30|30934.9|30914.9|30935.3|30915.3|30935.4|30915.4|30934.5|30914.5|21
1642159120000|2022-01-14 11:18:40|30935.4|30915.4|30932.9|30912.9|30935.6|30915.6|30932.5|30912.5|14
1642159130000|2022-01-14 11:18:50|30932.5|30912.5|30937.3|30917.3|30938.6|30918.6|30931.9|30911.9|23
1642159140000|2022-01-14 11:19:00|30937.2|30917.2|30941.1|30921.1|30942|30922|30936.9|30916.9|27
1642159150000|2022-01-14 11:19:10|30941.6|30921.6|30940|30920|30941.9|30921.9|30939.6|30919.6|26
1642159160000|2022-01-14 11:19:20|30940.2|30920.2|30941.5|30921.5|30942.4|30922.4|30939.6|30919.6|25
1642159170000|2022-01-14 11:19:30|30942|30922|30942.1|30922.1|30942.5|30922.5|30940.4|30920.4|30
1642159180000|2022-01-14 11:19:40|30940.2|30920.2|30941.8|30921.8|30943|30923|30940.2|30920.2|30
1642159190000|2022-01-14 11:19:50|30941.7|30921.7|30942.1|30922.1|30942.6|30922.6|30940.1|30920.1|21
1642159200000|2022-01-14 11:20:00|30941.6|30921.6|30942.3|30922.3|30966.3|30923|30938.3|30916.3|33
1642159210000|2022-01-14 11:20:10|30941.3|30921.3|30938.6|30918.6|30941.3|30921.3|30937.6|30917.6|33
1642159220000|2022-01-14 11:20:20|30938.1|30918.1|30941.2|30921.2|30941.6|30921.6|30938.1|30918.1|27
1642159230000|2022-01-14 11:20:30|30941.1|30921.1|30941.5|30921.5|30941.5|30921.5|30939.7|30919.7|19
1642159240000|2022-01-14 11:20:40|30940.9|30920.9|30941.2|30921.2|30941.5|30921.5|30939.6|30919.6|30
1642159250000|2022-01-14 11:20:50|30941.1|30921.1|30942.4|30922.4|30942.5|30922.5|30940.8|30920.8|27
1642159260000|2022-01-14 11:21:00|30942.1|30922.1|30943.4|30923.4|30943.6|30923.6|30942.1|30922.1|22
1642159270000|2022-01-14 11:21:10|30943.3|30923.3|30943.9|30923.9|30944.5|30924.5|30942.8|30922.8|24
1642159280000|2022-01-14 11:21:20|30944.2|30924.2|30945.2|30925.2|30945.2|30925.2|30943|30923|27
1642159290000|2022-01-14 11:21:30|30944.9|30924.9|30943.6|30923.6|30944.9|30924.9|30943.5|30923.5|20
1642159300000|2022-01-14 11:21:40|30944|30924|30943.9|30923.9|30944.7|30924.7|30943.6|30923.6|22
1642159310000|2022-01-14 11:21:50|30944.3|30924.3|30943.2|30923.2|30944.3|30924.3|30941.3|30921.3|21
1642159320000|2022-01-14 11:22:00|30943.7|30923.7|30942.1|30922.1|30943.7|30923.7|30938.3|30918.3|14
1642159330000|2022-01-14 11:22:10|30942.3|30922.3|30941.8|30921.8|30942.6|30922.6|30940.9|30920.9|23
1642159340000|2022-01-14 11:22:20|30941.9|30921.9|30941.6|30921.6|30941.9|30921.9|30941.2|30921.2|14
1642159350000|2022-01-14 11:22:30|30941.8|30921.8|30942.1|30922.1|30942.4|30922.4|30940.2|30920.2|26
1642159360000|2022-01-14 11:22:40|30941.5|30921.5|30943.2|30923.2|30943.7|30923.7|30941|30921|29
1642159370000|2022-01-14 11:22:50|30943.6|30923.6|30943.2|30923.2|30944.1|30924.1|30942.6|30922.6|30
1642159380000|2022-01-14 11:23:00|30942.9|30922.9|30942|30922|30943.6|30923.6|30942|30922|24
1642159390000|2022-01-14 11:23:10|30942.8|30922.8|30944.1|30924.1|30944.6|30924.6|30942.4|30922.4|27
1642159400000|2022-01-14 11:23:20|30943.9|30923.9|30943.7|30923.7|30944.5|30924.5|30943.7|30923.7|27
1642159410000|2022-01-14 11:23:30|30944.1|30924.1|30945.2|30925.2|30946|30926|30944.1|30924.1|25
1642159420000|2022-01-14 11:23:40|30945.3|30925.3|30944|30924|30945.8|30925.8|30941.8|30921.8|21
1642159430000|2022-01-14 11:23:50|30944.1|30924.1|30942.6|30922.6|30944.4|30924.4|30941.7|30921.7|21
1642159440000|2022-01-14 11:24:00|30943.9|30923.9|30944.6|30924.6|30945.2|30925.2|30943.9|30923.9|23
1642159450000|2022-01-14 11:24:10|30944.8|30924.8|30945|30925|30945.1|30925.1|30944.1|30924.1|17
1642159460000|2022-01-14 11:24:20|30944.9|30924.9|30947|30927|30948.5|30928.5|30944.2|30924.2|23
1642159470000|2022-01-14 11:24:30|30947.1|30927.1|30952.5|30932.5|30952.5|30932.5|30947.1|30927.1|18
1642159480000|2022-01-14 11:24:40|30951.8|30931.8|30952.9|30932.9|30954|30934|30951.4|30931.4|19
1642159490000|2022-01-14 11:24:50|30951.7|30931.7|30953.4|30933.4|30953.5|30933.5|30951.7|30931.7|20
1642159500000|2022-01-14 11:25:00|30953.5|30933.5|30953.7|30933.7|30954.9|30934.9|30952.9|30932.9|18
1642159510000|2022-01-14 11:25:10|30953.5|30933.5|30946.4|30926.4|30954.4|30934.4|30945.7|30925.7|20
1642159520000|2022-01-14 11:25:20|30946.2|30926.2|30944.4|30924.4|30946.8|30926.8|30942.3|30922.3|30
1642159530000|2022-01-14 11:25:30|30943.9|30923.9|30944|30924|30944.6|30924.6|30942.9|30922.9|28
1642159540000|2022-01-14 11:25:40|30943.9|30923.9|30942.9|30922.9|30943.9|30923.9|30941.6|30921.6|27
1642159550000|2022-01-14 11:25:50|30943.5|30923.5|30944.4|30924.4|30944.8|30924.8|30942.4|30922.4|24
1642159560000|2022-01-14 11:26:00|30942.5|30922.5|30945.9|30925.9|30946.1|30926.1|30941.2|30921.2|35
1642159570000|2022-01-14 11:26:10|30945.3|30925.3|30948.9|30928.9|30950.7|30930.7|30943.2|30923.2|30
1642159580000|2022-01-14 11:26:20|30949|30929|30944.1|30924.1|30949.4|30929.4|30943.5|30923.5|29
1642159590000|2022-01-14 11:26:30|30944.6|30924.6|30943.4|30923.4|30944.6|30924.6|30942.5|30922.5|23
1642159600000|2022-01-14 11:26:40|30943.3|30923.3|30942.1|30922.1|30943.8|30923.8|30942.1|30922.1|22
1642159610000|2022-01-14 11:26:50|30942.9|30922.9|30941.3|30921.3|30942.9|30922.9|30940.9|30920.9|24
1642159620000|2022-01-14 11:27:00|30940.8|30920.8|30944.4|30924.4|30944.7|30924.7|30940.6|30920.6|29
1642159630000|2022-01-14 11:27:10|30945.5|30925.5|30945.5|30925.5|30946.2|30926.2|30945.3|30925.3|19
1642159640000|2022-01-14 11:27:20|30945.7|30925.7|30949.6|30929.6|30951|30931|30945.7|30925.7|30
1642159650000|2022-01-14 11:27:30|30949.2|30929.2|30954.9|30934.9|30957.5|30937.5|30949.2|30929.2|29
1642159660000|2022-01-14 11:27:40|30954.8|30934.8|30958.7|30938.7|30962|30942|30954.8|30934.8|28
1642159670000|2022-01-14 11:27:50|30959.9|30939.9|30958.6|30938.6|30962.4|30942.4|30957.8|30937.8|31
1642159680000|2022-01-14 11:28:00|30958.7|30938.7|30959.7|30939.7|30960.3|30940.3|30957.5|30937.5|27
1642159690000|2022-01-14 11:28:10|30958.8|30938.8|30960.9|30940.9|30962.7|30942.7|30958.5|30938.5|23
1642159700000|2022-01-14 11:28:20|30960.8|30940.8|30961.3|30941.3|30961.7|30941.7|30960.6|30940.6|29
1642159710000|2022-01-14 11:28:30|30961.4|30941.4|30961.7|30941.7|30962.5|30942.5|30960.9|30940.9|24
1642159720000|2022-01-14 11:28:40|30962.1|30942.1|30962.4|30942.4|30962.4|30942.4|30959.8|30939.8|21
1642159730000|2022-01-14 11:28:50|30961.5|30941.5|30961.4|30941.4|30962.1|30942.1|30960.9|30940.9|20
1642159740000|2022-01-14 11:29:00|30961.7|30941.7|30961.8|30941.8|30962.2|30942.2|30960.6|30940.6|18
1642159750000|2022-01-14 11:29:10|30962|30942|30962.1|30942.1|30963|30943|30961.9|30941.9|12
1642159760000|2022-01-14 11:29:20|30962.2|30942.2|30962|30942|30962.4|30942.4|30961.5|30941.5|17
1642159770000|2022-01-14 11:29:30|30961.9|30941.9|30962.1|30942.1|30962.1|30942.1|30960.8|30940.8|16
1642159780000|2022-01-14 11:29:40|30962.3|30942.3|30961.9|30941.9|30962.4|30942.4|30961|30941|12
1642159790000|2022-01-14 11:29:50|30961.8|30941.8|30960.8|30940.8|30963.7|30943.7|30960.7|30940.7|16
1642159800000|2022-01-14 11:30:00|30962.2|30942.2|30961.9|30941.9|30962.2|30942.2|30960.4|30940.4|16
1642159810000|2022-01-14 11:30:10|30961.8|30941.8|30961.3|30941.3|30963.9|30943.9|30961.3|30941.3|26
1642159820000|2022-01-14 11:30:20|30961.5|30941.5|30961.3|30941.3|30962.5|30942.5|30961|30941|22
1642159830000|2022-01-14 11:30:30|30961.4|30941.4|30960.2|30940.2|30962|30942|30959.5|30939.5|27
1642159840000|2022-01-14 11:30:40|30960.4|30940.4|30958.9|30938.9|30960.7|30940.7|30958.3|30938.3|20
1642159850000|2022-01-14 11:30:50|30959|30939|30961.4|30941.4|30961.9|30941.9|30958.8|30938.8|32
1642159860000|2022-01-14 11:31:00|30961.3|30941.3|30960.4|30940.4|30963.4|30943.4|30959.8|30939.8|28
1642159870000|2022-01-14 11:31:10|30960.6|30940.6|30962.1|30942.1|30963|30943|30959.6|30939.6|20
1642159880000|2022-01-14 11:31:20|30961.6|30941.6|30962.6|30942.6|30962.6|30942.6|30960.8|30940.8|9
1642159890000|2022-01-14 11:31:30|30962.1|30942.1|30962.6|30942.6|30964.3|30944.3|30961.5|30941.5|15
1642159900000|2022-01-14 11:31:40|30962.8|30942.8|30961.1|30941.1|30963|30943|30960.6|30940.6|21
1642159910000|2022-01-14 11:31:50|30961|30941|30963.3|30943.3|30964|30944|30960.5|30940.5|22
1642159920000|2022-01-14 11:32:00|30962.3|30942.3|30962|30942|30963.4|30943.4|30961.7|30941.7|14
1642159930000|2022-01-14 11:32:10|30961.4|30941.4|30963.1|30943.1|30963.2|30943.2|30961.4|30941.4|16
1642159940000|2022-01-14 11:32:20|30963|30943|30964.7|30944.7|30965.8|30945.8|30962.9|30942.9|11
1642159950000|2022-01-14 11:32:30|30964.9|30944.9|30965.5|30945.5|30966|30946|30964.7|30944.7|14
1642159960000|2022-01-14 11:32:40|30965.7|30945.7|30964.4|30944.4|30965.7|30945.7|30964.1|30944.1|12
1642159970000|2022-01-14 11:32:50|30964.5|30944.5|30965.5|30945.5|30967.3|30947.3|30963.3|30943.3|24
1642159980000|2022-01-14 11:33:00|30964.9|30944.9|30965.7|30945.7|30966.2|30946.2|30964.9|30944.9|12
1642159990000|2022-01-14 11:33:10|30965.8|30945.8|30963.5|30943.5|30965.8|30945.8|30963.2|30943.2|12
1642160000000|2022-01-14 11:33:20|30963.4|30943.4|30965.3|30945.3|30965.5|30945.5|30963.2|30943.2|11
1642160010000|2022-01-14 11:33:30|30965.2|30945.2|30962.7|30942.7|30965.2|30945.2|30961|30941|21
1642160020000|2022-01-14 11:33:40|30963.2|30943.2|30962|30942|30963.6|30943.6|30961.2|30941.2|16
1642160030000|2022-01-14 11:33:50|30961.9|30941.9|30965|30945|30965|30945|30960.9|30940.9|17
1642160040000|2022-01-14 11:34:00|30964.7|30944.7|30964.7|30944.7|30965.5|30945.5|30964.4|30944.4|14
1642160050000|2022-01-14 11:34:10|30964.4|30944.4|30963.9|30943.9|30964.7|30944.7|30963.8|30943.8|10
1642160060000|2022-01-14 11:34:20|30964|30944|30963.6|30943.6|30964.7|30944.7|30962.7|30942.7|17
1642160070000|2022-01-14 11:34:30|30964|30944|30963.1|30943.1|30965.2|30945.2|30963.1|30943.1|20
1642160080000|2022-01-14 11:34:40|30963.2|30943.2|30963.5|30943.5|30964.1|30944.1|30963.1|30943.1|13
1642160090000|2022-01-14 11:34:50|30963.6|30943.6|30962.9|30942.9|30963.6|30943.6|30961.5|30941.5|11
1642160100000|2022-01-14 11:35:00|30964.5|30944.5|30962.3|30942.3|30964.5|30944.5|30961.7|30941.7|16
1642160110000|2022-01-14 11:35:10|30962.5|30942.5|30963.6|30943.6|30964|30944|30959.8|30939.8|13
1642160120000|2022-01-14 11:35:20|30963.4|30943.4|30963.7|30943.7|30964.8|30944.8|30962.8|30942.8|12
1642160130000|2022-01-14 11:35:30|30963.9|30943.9|30963.5|30943.5|30964.5|30944.5|30963.5|30943.5|4
1642160140000|2022-01-14 11:35:40|30963.8|30943.8|30962.6|30942.6|30964.1|30944.1|30962.3|30942.3|21
1642160150000|2022-01-14 11:35:50|30962.4|30942.4|30962.6|30942.6|30965.4|30945.4|30961|30941|29
1642160160000|2022-01-14 11:36:00|30962.9|30942.9|30965.4|30945.4|30967.5|30947.5|30962.1|30942.1|28
1642160170000|2022-01-14 11:36:10|30965|30945|30966.5|30946.5|30967.2|30947.2|30963.2|30943.2|17
1642160180000|2022-01-14 11:36:20|30966.3|30946.3|30967.9|30947.9|30967.9|30947.9|30966.3|30946.3|17
1642160190000|2022-01-14 11:36:30|30967.8|30947.8|30966.3|30946.3|30967.8|30947.8|30966.3|30946.3|11
1642160200000|2022-01-14 11:36:40|30966.2|30946.2|30968.2|30948.2|30969|30949|30966.2|30946.2|19
1642160210000|2022-01-14 11:36:50|30968.1|30948.1|30967.9|30947.9|30970|30950|30966.9|30946.9|21
1642160220000|2022-01-14 11:37:00|30966.6|30946.6|30966|30946|30969.7|30949.7|30966|30946|20
1642160230000|2022-01-14 11:37:10|30966.6|30946.6|30967.8|30947.8|30967.9|30947.9|30966|30946|16
1642160240000|2022-01-14 11:37:20|30967.6|30947.6|30968.4|30948.4|30968.4|30948.4|30967.2|30947.2|10
1642160250000|2022-01-14 11:37:30|30967.8|30947.8|30968.5|30948.5|30970|30950|30967.2|30947.2|17
1642160260000|2022-01-14 11:37:40|30968.8|30948.8|30973.3|30953.3|30973.3|30953.3|30966.9|30946.9|25
1642160270000|2022-01-14 11:37:50|30972.3|30952.3|30971.6|30951.6|30972.8|30952.8|30970.3|30950.3|27
1642160280000|2022-01-14 11:38:00|30971.4|30951.4|30974.9|30954.9|30984.5|30964.5|30971.3|30951.3|33
1642160290000|2022-01-14 11:38:10|30974|30954|30994.1|30974.1|31010.2|30976.9|30972.7|30952.7|36
1642160300000|2022-01-14 11:38:20|30994.4|30974.4|30993.9|30973.9|31007.7|30974.4|30978.4|30957.4|33
1642160310000|2022-01-14 11:38:30|30991.5|30971.5|31000.6|30950.6|31002.9|30973|30975.6|30950.6|28
1642160320000|2022-01-14 11:38:40|31001.5|30951.5|30995.2|30975.2|31001.5|30976.3|30986.9|30950.5|33
1642160330000|2022-01-14 11:38:50|30994.3|30974.3|30985.8|30965.8|30994.8|30974.8|30982.9|30962.9|28
1642160340000|2022-01-14 11:39:00|30985.9|30965.9|30985.6|30965.6|30988.4|30968.4|30985.2|30965.2|33
1642160350000|2022-01-14 11:39:10|30986.5|30966.5|30984.8|30964.8|30987.1|30967.1|30984.8|30964.8|18
1642160360000|2022-01-14 11:39:20|30984|30964|30989.7|30969.7|30991.9|30971.9|30984|30964|25
1642160370000|2022-01-14 11:39:30|30990.1|30970.1|30988.1|30968.1|30990.6|30970.6|30987.6|30967.6|30
1642160380000|2022-01-14 11:39:40|30988.5|30968.5|30989.3|30969.3|30989.8|30969.8|30988.5|30968.5|29
1642160390000|2022-01-14 11:39:50|30989.4|30969.4|30987.1|30967.1|30991.1|30971.1|30987.1|30967.1|27
1642160400000|2022-01-14 11:40:00|30987.4|30967.4|30997.4|30977.4|30997.7|30977.7|30986.2|30966.2|35
1642160410000|2022-01-14 11:40:10|30998.2|30978.2|31003.1|30983.1|31004.2|30984.2|30997|30977|30
1642160420000|2022-01-14 11:40:20|31002.8|30982.8|31002.5|30982.5|31003.6|30983.6|31001.2|30981.2|30
1642160430000|2022-01-14 11:40:30|31002.4|30982.4|31002.9|30982.9|31004.1|30984.1|31001.7|30981.7|30
1642160440000|2022-01-14 11:40:40|31003|30983|31000.8|30980.8|31003.8|30983.8|31000.6|30980.6|22
1642160450000|2022-01-14 11:40:50|31001.3|30981.3|31002.5|30982.5|31002.5|30982.5|31000.8|30980.8|18
1642160460000|2022-01-14 11:41:00|31002.3|30982.3|31002.1|30982.1|31003|30983|31001.9|30981.9|22
1642160470000|2022-01-14 11:41:10|31002.4|30982.4|30999.9|30979.9|31002.4|30982.4|30999.9|30979.9|27
1642160480000|2022-01-14 11:41:20|30998.1|30978.1|30994.8|30974.8|31000.1|30980.1|30992.2|30972.2|21
1642160490000|2022-01-14 11:41:30|30995.1|30975.1|30989.2|30969.2|30997.3|30977.3|30987.7|30967.7|35
1642160500000|2022-01-14 11:41:40|30988.6|30968.6|30989|30969|30989.5|30969.5|30987.7|30967.7|25
1642160510000|2022-01-14 11:41:50|30989.1|30969.1|30989.3|30969.3|30989.5|30969.5|30988|30968|25
1642160520000|2022-01-14 11:42:00|30989.2|30969.2|30992.9|30972.9|30992.9|30972.9|30989.2|30969.2|16
1642160530000|2022-01-14 11:42:10|30992.5|30972.5|30992.2|30972.2|30993.4|30973.4|30991|30971|23
1642160540000|2022-01-14 11:42:20|30992|30972|30992.2|30972.2|30992.5|30972.5|30991.9|30971.9|16
1642160550000|2022-01-14 11:42:30|30992.3|30972.3|30993.2|30973.2|30994.9|30974.9|30990.6|30970.6|22
1642160560000|2022-01-14 11:42:40|30993.8|30973.8|30993.7|30973.7|30995.6|30975.6|30993.5|30973.5|13
1642160570000|2022-01-14 11:42:50|30993.5|30973.5|30994|30974|30994.8|30974.8|30992.8|30972.8|19
1642160580000|2022-01-14 11:43:00|30992.1|30972.1|30993.5|30973.5|30993.6|30973.6|30991.9|30971.9|24
1642160590000|2022-01-14 11:43:10|30993.6|30973.6|30992.4|30972.4|30993.7|30973.7|30992.4|30972.4|14
1642160600000|2022-01-14 11:43:20|30992.5|30972.5|30992.3|30972.3|30993.7|30973.7|30992|30972|16
1642160610000|2022-01-14 11:43:30|30992.2|30972.2|30994.5|30974.5|30995|30975|30992.2|30972.2|22
1642160620000|2022-01-14 11:43:40|30994.4|30974.4|30995.7|30975.7|30996.3|30976.3|30994.2|30974.2|20
1642160630000|2022-01-14 11:43:50|30995.3|30975.3|30997.2|30977.2|30997.9|30977.9|30994.9|30974.9|12
1642160640000|2022-01-14 11:44:00|30997.4|30977.4|30986.7|30966.7|30999.1|30979.1|30986.7|30966.7|19
1642160650000|2022-01-14 11:44:10|30985.5|30965.5|30985.8|30965.8|30989.9|30969.9|30984.3|30964.3|22
1642160660000|2022-01-14 11:44:20|30986.7|30966.7|31000.8|30980.8|31002.8|30982.8|30983.8|30963.8|28
1642160670000|2022-01-14 11:44:30|31000.5|30980.5|30987.2|30967.2|31000.7|30980.7|30985.3|30965.3|29
1642160680000|2022-01-14 11:44:40|30988.1|30968.1|30984.1|30964.1|30989|30969|30984.1|30964.1|26
1642160690000|2022-01-14 11:44:50|30985.1|30965.1|30984.4|30964.4|30985.8|30965.8|30984.4|30964.4|23
1642160700000|2022-01-14 11:45:00|30984|30964|30984.3|30964.3|30984.9|30964.9|30982.7|30962.7|27
1642160710000|2022-01-14 11:45:10|30983.1|30963.1|30983.4|30963.4|30984|30964|30982.4|30962.4|19
1642160720000|2022-01-14 11:45:20|30983.1|30963.1|30982.7|30962.7|30983.2|30963.2|30982.7|30962.7|17
1642160730000|2022-01-14 11:45:30|30982.8|30962.8|30981.7|30961.7|30982.8|30962.8|30981.4|30961.4|16
1642160740000|2022-01-14 11:45:40|30981.8|30961.8|30988.3|30968.3|30988.6|30968.6|30981.8|30961.8|27
1642160750000|2022-01-14 11:45:50|30987.7|30967.7|30985.8|30965.8|30988.3|30968.3|30985.5|30965.5|15
1642160760000|2022-01-14 11:46:00|30987.2|30967.2|30983.7|30963.7|30987.2|30967.2|30983.3|30963.3|25
1642160770000|2022-01-14 11:46:10|30983.5|30963.5|30983.6|30963.6|30984|30964|30983.2|30963.2|19
1642160780000|2022-01-14 11:46:20|30983.8|30963.8|30982.2|30962.2|30983.8|30963.8|30981.8|30961.8|20
1642160790000|2022-01-14 11:46:30|30981.7|30961.7|30981.6|30961.6|30982.9|30962.9|30979.1|30959.1|20
1642160800000|2022-01-14 11:46:40|30980.6|30960.6|30977.9|30957.9|30983.8|30963.8|30976.9|30956.9|29
1642160810000|2022-01-14 11:46:50|30977.8|30957.8|30981.7|30961.7|30981.7|30961.7|30977.8|30957.8|28
1642160820000|2022-01-14 11:47:00|30981.5|30961.5|30984.1|30964.1|30984.7|30964.7|30980.8|30960.8|38
1642160830000|2022-01-14 11:47:10|30984.6|30964.6|30988.2|30968.2|30989.3|30969.3|30982.9|30962.9|27
1642160840000|2022-01-14 11:47:20|30986.9|30966.9|30990.6|30970.6|30990.6|30970.6|30986.7|30966.7|24
1642160850000|2022-01-14 11:47:30|30989.5|30969.5|30990.5|30970.5|30991.5|30971.5|30988.6|30968.6|19
1642160860000|2022-01-14 11:47:40|30989.9|30969.9|30991.2|30971.2|30991.5|30971.5|30988.6|30968.6|24
1642160870000|2022-01-14 11:47:50|30991.1|30971.1|30990.2|30970.2|30992.1|30972.1|30989.7|30969.7|26
1642160880000|2022-01-14 11:48:00|30990.9|30970.9|30990.6|30970.6|30991.7|30971.7|30989.3|30969.3|21
1642160890000|2022-01-14 11:48:10|30990.5|30970.5|30991.9|30971.9|30992.2|30972.2|30990.2|30970.2|25
1642160900000|2022-01-14 11:48:20|30992.7|30972.7|30992.2|30972.2|30993.3|30973.3|30992|30972|15
1642160910000|2022-01-14 11:48:30|30991.6|30971.6|30991.4|30971.4|30992.6|30972.6|30991.2|30971.2|19
1642160920000|2022-01-14 11:48:40|30990.5|30970.5|30989.3|30969.3|30992.7|30972.7|30989|30969|21
1642160930000|2022-01-14 11:48:50|30989.2|30969.2|30989.1|30969.1|30990.7|30970.7|30988.5|30968.5|22
1642160940000|2022-01-14 11:49:00|30989.2|30969.2|30990.8|30970.8|30990.8|30970.8|30987.9|30967.9|12
1642160950000|2022-01-14 11:49:10|30991.1|30971.1|30990.4|30970.4|30991.4|30971.4|30990.1|30970.1|21
1642160960000|2022-01-14 11:49:20|30990.7|30970.7|30986.7|30966.7|30991|30971|30986.4|30966.4|25
1642160970000|2022-01-14 11:49:30|30986.8|30966.8|30988.3|30968.3|30988.7|30968.7|30986.1|30966.1|17
1642160980000|2022-01-14 11:49:40|30988.2|30968.2|30988.7|30968.7|30990.1|30970.1|30987.1|30967.1|28
1642160990000|2022-01-14 11:49:50|30988.9|30968.9|30986.6|30966.6|30990.4|30970.4|30986.6|30966.6|26
1642161000000|2022-01-14 11:50:00|30987.6|30967.6|30986.9|30966.9|30989.2|30969.2|30986.9|30966.9|24
1642161010000|2022-01-14 11:50:10|30986.8|30966.8|30987.7|30967.7|30988|30968|30986.8|30966.8|22
1642161020000|2022-01-14 11:50:20|30987.8|30967.8|30987.1|30967.1|30987.8|30967.8|30986.7|30966.7|13
1642161030000|2022-01-14 11:50:30|30986.8|30966.8|30986.4|30966.4|30987.5|30967.5|30986.1|30966.1|14
1642161040000|2022-01-14 11:50:40|30986.5|30966.5|30986.3|30966.3|30987.6|30967.6|30986|30966|22
1642161050000|2022-01-14 11:50:50|30987.5|30967.5|30986.5|30966.5|30988.2|30968.2|30986.2|30966.2|20
1642161060000|2022-01-14 11:51:00|30986.6|30966.6|30986.1|30966.1|30988.2|30968.2|30985.1|30965.1|29
1642161070000|2022-01-14 11:51:10|30985|30965|30984.2|30964.2|30986|30966|30984|30964|26
1642161080000|2022-01-14 11:51:20|30984|30964|30983.2|30963.2|30985.4|30965.4|30982.9|30962.9|19
1642161090000|2022-01-14 11:51:30|30983|30963|30981.8|30961.8|30984.6|30964.6|30981.7|30961.7|24
1642161100000|2022-01-14 11:51:40|30983.2|30963.2|30981.7|30961.7|30983.2|30963.2|30980.8|30960.8|22
1642161110000|2022-01-14 11:51:50|30981.6|30961.6|30983.8|30963.8|30984.8|30964.8|30981.6|30961.6|27
1642161120000|2022-01-14 11:52:00|30984.5|30964.5|30982.4|30962.4|30984.6|30964.6|30981.7|30961.7|18
1642161130000|2022-01-14 11:52:10|30981.8|30961.8|30983.2|30963.2|30983.6|30963.6|30981.8|30961.8|21
1642161140000|2022-01-14 11:52:20|30983.7|30963.7|30983.5|30963.5|30984.6|30964.6|30982.6|30962.6|28
1642161150000|2022-01-14 11:52:30|30984|30964|30983.1|30963.1|30984.1|30964.1|30983.1|30963.1|9
1642161160000|2022-01-14 11:52:40|30983.5|30963.5|30982.7|30962.7|30983.6|30963.6|30982.7|30962.7|10
1642161170000|2022-01-14 11:52:50|30983.3|30963.3|30985.9|30965.9|30985.9|30965.9|30983|30963|12
1642161180000|2022-01-14 11:53:00|30983.5|30963.5|30984.3|30964.3|30986.2|30966.2|30983.5|30963.5|15
1642161190000|2022-01-14 11:53:10|30985.7|30965.7|30993.8|30973.8|30994.5|30974.5|30985.2|30965.2|21
1642161200000|2022-01-14 11:53:20|30993.2|30973.2|30992.9|30972.9|30993.7|30973.7|30989.4|30969.4|29
1642161210000|2022-01-14 11:53:30|30984|30964|30983.8|30963.8|30984.6|30964.6|30981.3|30961.3|29
1642161220000|2022-01-14 11:53:40|30983.7|30963.7|30982.4|30962.4|30983.7|30963.7|30981.5|30961.5|33
1642161230000|2022-01-14 11:53:50|30982.5|30962.5|30981.8|30961.8|30982.5|30962.5|30981.8|30961.8|16
1642161240000|2022-01-14 11:54:00|30982.7|30962.7|30981.4|30961.4|30984.4|30964.4|30981.4|30961.4|32
1642161250000|2022-01-14 11:54:10|30982.9|30962.9|30982.3|30962.3|30983.5|30963.5|30980.4|30960.4|30
1642161260000|2022-01-14 11:54:20|30980.8|30960.8|30982|30962|30982.3|30962.3|30980.5|30960.5|25
1642161270000|2022-01-14 11:54:30|30983.9|30963.9|30991.6|30971.6|30991.9|30971.9|30983.9|30963.9|30
1642161280000|2022-01-14 11:54:40|30991.8|30971.8|30982.3|30962.3|30991.8|30971.8|30982.3|30962.3|27
1642161290000|2022-01-14 11:54:50|30983|30963|30982.3|30962.3|30983.7|30963.7|30980.8|30960.8|26
1642161300000|2022-01-14 11:55:00|30982.2|30962.2|30983.8|30963.8|30984.5|30964.5|30982.2|30962.2|24
1642161310000|2022-01-14 11:55:10|30983.9|30963.9|30982.6|30962.6|30983.9|30963.9|30981.7|30961.7|17
1642161320000|2022-01-14 11:55:20|30982.7|30962.7|30982.1|30962.1|30983.7|30963.7|30982|30962|23
1642161330000|2022-01-14 11:55:30|30982|30962|30982.1|30962.1|30982.6|30962.6|30981.2|30961.2|25
1642161340000|2022-01-14 11:55:40|30982.2|30962.2|30981.1|30961.1|30982.6|30962.6|30981|30961|23
1642161350000|2022-01-14 11:55:50|30980.9|30960.9|30982.2|30962.2|30983.1|30963.1|30980.5|30960.5|27
1642161360000|2022-01-14 11:56:00|30982.7|30962.7|30981.6|30961.6|30983.4|30963.4|30980.2|30960.2|31
1642161370000|2022-01-14 11:56:10|30981.5|30961.5|30980.7|30960.7|30981.8|30961.8|30980.2|30960.2|23
1642161380000|2022-01-14 11:56:20|30980.8|30960.8|30976.1|30956.1|30982.8|30962.8|30974.5|30954.5|37
1642161390000|2022-01-14 11:56:30|30975.7|30955.7|30975.5|30955.5|30981|30961|30974.2|30954.2|34
1642161400000|2022-01-14 11:56:40|30975.4|30955.4|30977.1|30957.1|30977.1|30957.1|30975.3|30955.3|27
1642161410000|2022-01-14 11:56:50|30977.2|30957.2|30975.9|30955.9|30978.7|30958.7|30974.7|30954.7|30
1642161420000|2022-01-14 11:57:00|30976.2|30956.2|30975.6|30955.6|30977.9|30957.9|30975.1|30955.1|32
1642161430000|2022-01-14 11:57:10|30975.8|30955.8|30975.4|30955.4|30978|30958|30975|30955|27
1642161440000|2022-01-14 11:57:20|30975.3|30955.3|30976|30956|30979|30959|30975.2|30955.2|30
1642161450000|2022-01-14 11:57:30|30976.4|30956.4|30980.3|30960.3|30980.3|30960.3|30975.2|30955.2|36
1642161460000|2022-01-14 11:57:40|30978.5|30958.5|30978.4|30958.4|30980.7|30960.7|30977.4|30957.4|36
1642161470000|2022-01-14 11:57:50|30978.3|30958.3|30980.3|30960.3|30981.5|30961.5|30977.8|30957.8|34
1642161480000|2022-01-14 11:58:00|30978.4|30958.4|30978.5|30958.5|30980.6|30960.6|30978|30958|32
1642161490000|2022-01-14 11:58:10|30979.3|30959.3|30979.8|30959.8|30980.4|30960.4|30977.8|30957.8|34
1642161500000|2022-01-14 11:58:20|30979.3|30959.3|30981.3|30961.3|30982.2|30962.2|30978.4|30958.4|31
1642161510000|2022-01-14 11:58:30|30980.1|30960.1|30979.4|30959.4|30981.4|30961.4|30978.6|30958.6|34
1642161520000|2022-01-14 11:58:40|30978.9|30958.9|30978.9|30958.9|30979.4|30959.4|30977.9|30957.9|20
1642161530000|2022-01-14 11:58:50|30978.8|30958.8|30978.4|30958.4|30980.9|30960.9|30978.4|30958.4|23
1642161540000|2022-01-14 11:59:00|30978.5|30958.5|30978.4|30958.4|30979|30959|30978|30958|24
1642161550000|2022-01-14 11:59:10|30978.7|30958.7|30980.1|30960.1|30981.5|30961.5|30978.5|30958.5|22
1642161560000|2022-01-14 11:59:20|30979.8|30959.8|30977.5|30957.5|30979.8|30959.8|30976.7|30956.7|30
1642161570000|2022-01-14 11:59:30|30977.4|30957.4|30979.8|30959.8|30981.9|30961.9|30977.4|30957.4|25
1642161580000|2022-01-14 11:59:40|30982.2|30962.2|30980|30960|30982.7|30962.7|30979.6|30959.6|30
1642161590000|2022-01-14 11:59:50|30980.1|30960.1|30980.9|30960.9|30981.4|30961.4|30979.7|30959.7|25
1642161600000|2022-01-14 12:00:00|30980.6|30960.6|30982.8|30962.8|30982.8|30962.8|30980.5|30960.5|32
1642161610000|2022-01-14 12:00:10|30982.1|30962.1|30980.3|30960.3|30983.2|30963.2|30980.3|30960.3|32
1642161620000|2022-01-14 12:00:20|30980.5|30960.5|30980.6|30960.6|30981.5|30961.5|30979.8|30959.8|31
1642161630000|2022-01-14 12:00:30|30980|30960|30979.7|30959.7|30980.9|30960.9|30978.2|30958.2|28
1642161640000|2022-01-14 12:00:40|30979.6|30959.6|30981.4|30961.4|30981.8|30961.8|30979.2|30959.2|29
1642161650000|2022-01-14 12:00:50|30979.2|30959.2|30979.4|30959.4|30980.3|30960.3|30978.9|30958.9|26
1642161660000|2022-01-14 12:01:00|30979.3|30959.3|30978.8|30958.8|30982.4|30962.4|30978.7|30958.7|34
1642161670000|2022-01-14 12:01:10|30979.5|30959.5|30981.2|30961.2|30981.4|30961.4|30978.8|30958.8|29
1642161680000|2022-01-14 12:01:20|30980.9|30960.9|30980|30960|30982.2|30962.2|30978.8|30958.8|27
1642161690000|2022-01-14 12:01:30|30980.1|30960.1|30979.7|30959.7|30980.2|30960.2|30979.6|30959.6|13
1642161700000|2022-01-14 12:01:40|30979.6|30959.6|30981|30961|30982.6|30962.6|30979.2|30959.2|23
1642161710000|2022-01-14 12:01:50|30981.4|30961.4|30981.8|30961.8|30982.3|30962.3|30980.6|30960.6|29
1642161720000|2022-01-14 12:02:00|30982|30962|30982.3|30962.3|30983.8|30963.8|30981.4|30961.4|28
1642161730000|2022-01-14 12:02:10|30982.1|30962.1|30980.3|30960.3|30982.5|30962.5|30980.2|30960.2|26
1642161740000|2022-01-14 12:02:20|30980.7|30960.7|30981.5|30961.5|30983.2|30963.2|30980.6|30960.6|27
1642161750000|2022-01-14 12:02:30|30981.6|30961.6|30982|30962|30982.2|30962.2|30981.2|30961.2|25
1642161760000|2022-01-14 12:02:40|30981.5|30961.5|30980.1|30960.1|30981.5|30961.5|30979.9|30959.9|14
1642161770000|2022-01-14 12:02:50|30980.2|30960.2|30980.7|30960.7|30982.3|30962.3|30980|30960|33
1642161780000|2022-01-14 12:03:00|30982.1|30962.1|30981.3|30961.3|30982.3|30962.3|30981.1|30961.1|25
1642161790000|2022-01-14 12:03:10|30981.1|30961.1|30982.5|30962.5|30982.9|30962.9|30980.7|30960.7|28
1642161800000|2022-01-14 12:03:20|30982.8|30962.8|30981.3|30961.3|30984.7|30964.7|30981.3|30961.3|21
1642161810000|2022-01-14 12:03:30|30981.8|30961.8|30981.8|30961.8|30982.1|30962.1|30980.7|30960.7|29
1642161820000|2022-01-14 12:03:40|30982.2|30962.2|30981.9|30961.9|30982.8|30962.8|30981.3|30961.3|27
1642161830000|2022-01-14 12:03:50|30981.6|30961.6|30982.3|30962.3|30983.8|30963.8|30981.5|30961.5|19
1642161840000|2022-01-14 12:04:00|30982.9|30962.9|30982.9|30962.9|30983.1|30963.1|30981.4|30961.4|35
1642161850000|2022-01-14 12:04:10|30982.8|30962.8|30982.8|30962.8|30984.1|30964.1|30981.1|30961.1|26
1642161860000|2022-01-14 12:04:20|30983.4|30963.4|30982.8|30962.8|30985.7|30965.7|30981.9|30961.9|26
1642161870000|2022-01-14 12:04:30|30983|30963|30982|30962|30984.4|30964.4|30981.9|30961.9|24
1642161880000|2022-01-14 12:04:40|30982.4|30962.4|30982.2|30962.2|30982.6|30962.6|30981.2|30961.2|33
1642161890000|2022-01-14 12:04:50|30981.3|30961.3|30981.3|30961.3|30982.4|30962.4|30979.5|30959.5|27
1642161900000|2022-01-14 12:05:00|30980.5|30960.5|30980.8|30960.8|30983|30963|30980|30960|33
1642161910000|2022-01-14 12:05:10|30982.4|30962.4|30985|30965|30986.3|30966.3|30981.6|30961.6|32
1642161920000|2022-01-14 12:05:20|30984.9|30964.9|30984.6|30964.6|30985.6|30965.6|30982.8|30962.8|18
1642161930000|2022-01-14 12:05:30|30984.3|30964.3|30984.3|30964.3|30985|30965|30983.4|30963.4|23
1642161940000|2022-01-14 12:05:40|30983.9|30963.9|30984.1|30964.1|30985.5|30965.5|30983.5|30963.5|27
1642161950000|2022-01-14 12:05:50|30984|30964|30983.3|30963.3|30984|30964|30982.1|30962.1|18
1642161960000|2022-01-14 12:06:00|30983.2|30963.2|30985.1|30965.1|30987.1|30967.1|30982.9|30962.9|25
1642161970000|2022-01-14 12:06:10|30988|30968|30987.9|30967.9|30990|30970|30986.4|30966.4|29
1642161980000|2022-01-14 12:06:20|30988.2|30968.2|30986.6|30966.6|30989.2|30969.2|30986.6|30966.6|26
1642161990000|2022-01-14 12:06:30|30986.9|30966.9|30986.7|30966.7|30988.2|30968.2|30985.6|30965.6|24
1642162000000|2022-01-14 12:06:40|30985.5|30965.5|30987|30967|30987.2|30967.2|30984.4|30964.4|25
1642162010000|2022-01-14 12:06:50|30986.5|30966.5|30984.5|30964.5|30986.5|30966.5|30984.5|30964.5|15
1642162020000|2022-01-14 12:07:00|30984.7|30964.7|30986|30966|30986.5|30966.5|30984.7|30964.7|20
1642162030000|2022-01-14 12:07:10|30985.9|30965.9|30984.3|30964.3|30986.1|30966.1|30984.3|30964.3|20
1642162040000|2022-01-14 12:07:20|30984.5|30964.5|30986.6|30966.6|30987.9|30967.9|30984|30964|25
1642162050000|2022-01-14 12:07:30|30986.5|30966.5|30985.7|30965.7|30989.1|30969.1|30983.3|30963.3|25
1642162060000|2022-01-14 12:07:40|30988.7|30968.7|30988.1|30968.1|30989.5|30969.5|30987.2|30967.2|33
1642162070000|2022-01-14 12:07:50|30987.8|30967.8|30988|30968|30989.7|30969.7|30987.8|30967.8|25
1642162080000|2022-01-14 12:08:00|30988.6|30968.6|30988.8|30968.8|30990.5|30970.5|30987.2|30967.2|26
1642162090000|2022-01-14 12:08:10|30988.7|30968.7|30987.3|30967.3|30988.7|30968.7|30985.9|30965.9|25
1642162100000|2022-01-14 12:08:20|30987.1|30967.1|30987.4|30967.4|30988.6|30968.6|30987.1|30967.1|23
1642162110000|2022-01-14 12:08:30|30987.3|30967.3|30987.4|30967.4|30988.1|30968.1|30986.9|30966.9|26
1642162120000|2022-01-14 12:08:40|30985.3|30965.3|30987.2|30967.2|30988.7|30968.7|30985.3|30965.3|27
1642162130000|2022-01-14 12:08:50|30986.5|30966.5|30984.9|30964.9|30987.7|30967.7|30984.7|30964.7|26
1642162140000|2022-01-14 12:09:00|30986|30966|30987.2|30967.2|30989.6|30969.6|30986|30966|21
1642162150000|2022-01-14 12:09:10|30985.5|30965.5|30985.1|30965.1|30986.4|30966.4|30984.8|30964.8|25
1642162160000|2022-01-14 12:09:20|30984.8|30964.8|30986.1|30966.1|30986.1|30966.1|30984.8|30964.8|18
1642162170000|2022-01-14 12:09:30|30985.8|30965.8|30985.3|30965.3|30986.9|30966.9|30985.3|30965.3|13
1642162180000|2022-01-14 12:09:40|30985.7|30965.7|30986.7|30966.7|30987.6|30967.6|30985.5|30965.5|25
1642162190000|2022-01-14 12:09:50|30986.6|30966.6|30986.9|30966.9|30987.1|30967.1|30985.4|30965.4|28
1642162200000|2022-01-14 12:10:00|30986.8|30966.8|30984.5|30964.5|30988.1|30968.1|30984.5|30964.5|28
1642162210000|2022-01-14 12:10:10|30984.1|30964.1|30986.6|30966.6|30988.1|30968.1|30984.1|30964.1|26
1642162220000|2022-01-14 12:10:20|30986.5|30966.5|30986.2|30966.2|30987.2|30967.2|30985.7|30965.7|28
1642162230000|2022-01-14 12:10:30|30985.9|30965.9|30985.9|30965.9|30986.9|30966.9|30985.5|30965.5|15
1642162240000|2022-01-14 12:10:40|30986.1|30966.1|30985.6|30965.6|30986.2|30966.2|30985.6|30965.6|7
1642162250000|2022-01-14 12:10:50|30985.5|30965.5|30985.5|30965.5|30986.7|30966.7|30983.5|30963.5|22
1642162260000|2022-01-14 12:11:00|30984.8|30964.8|30982.7|30962.7|30985.8|30965.8|30980.8|30960.8|26
1642162270000|2022-01-14 12:11:10|30983|30963|30983.8|30963.8|30984|30964|30981.2|30961.2|29
1642162280000|2022-01-14 12:11:20|30983.7|30963.7|30986.6|30966.6|30986.7|30966.7|30982.6|30962.6|17
1642162290000|2022-01-14 12:11:30|30986.8|30966.8|30985.9|30965.9|30987.1|30967.1|30984.4|30964.4|25
1642162300000|2022-01-14 12:11:40|30985.6|30965.6|30985.9|30965.9|30986.5|30966.5|30985.4|30965.4|14
1642162310000|2022-01-14 12:11:50|30985.7|30965.7|30986.7|30966.7|30986.7|30966.7|30984.4|30964.4|18
1642162320000|2022-01-14 12:12:00|30986.8|30966.8|30987.8|30967.8|30987.9|30967.9|30985.3|30965.3|20
1642162330000|2022-01-14 12:12:10|30987|30967|30986.1|30966.1|30989|30969|30985.9|30965.9|23
1642162340000|2022-01-14 12:12:20|30987.8|30967.8|30987.6|30967.6|30989.4|30969.4|30987.6|30967.6|24
1642162350000|2022-01-14 12:12:30|30987.7|30967.7|30985.7|30965.7|30988.3|30968.3|30984.1|30964.1|20
1642162360000|2022-01-14 12:12:40|30986.1|30966.1|30985.4|30965.4|30986.5|30966.5|30983.7|30963.7|27
1642162370000|2022-01-14 12:12:50|30986.1|30966.1|30985|30965|30986.1|30966.1|30983.9|30963.9|21
1642162380000|2022-01-14 12:13:00|30986.2|30966.2|30986.9|30966.9|30986.9|30966.9|30985.6|30965.6|19
1642162390000|2022-01-14 12:13:10|30987|30967|30987.4|30967.4|30987.5|30967.5|30983.7|30963.7|25
1642162400000|2022-01-14 12:13:20|30986.7|30966.7|30989|30969|30990|30970|30986.4|30966.4|23
1642162410000|2022-01-14 12:13:30|30988.8|30968.8|30987.2|30967.2|30989.2|30969.2|30986.1|30966.1|25
1642162420000|2022-01-14 12:13:40|30986.9|30966.9|30987.2|30967.2|30987.2|30967.2|30985.3|30965.3|17
1642162430000|2022-01-14 12:13:50|30987.3|30967.3|30987.8|30967.8|30988.8|30968.8|30985.2|30965.2|19
1642162440000|2022-01-14 12:14:00|30987.7|30967.7|30987.3|30967.3|30989.2|30969.2|30985.6|30965.6|23
1642162450000|2022-01-14 12:14:10|30987.2|30967.2|30989.8|30969.8|30991.4|30971.4|30987.2|30967.2|19
1642162460000|2022-01-14 12:14:20|30989.7|30969.7|30987|30967|30989.7|30969.7|30986.2|30966.2|23
1642162470000|2022-01-14 12:14:30|30986.7|30966.7|30987|30967|30987.3|30967.3|30986.7|30966.7|13
1642162480000|2022-01-14 12:14:40|30986.9|30966.9|30986.5|30966.5|30987.6|30967.6|30985.7|30965.7|23
1642162490000|2022-01-14 12:14:50|30986.3|30966.3|30987|30967|30987|30967|30986|30966|16
1642162500000|2022-01-14 12:15:00|30985.1|30965.1|30986|30966|30987.6|30967.6|30984.7|30964.7|27
1642162510000|2022-01-14 12:15:10|30986.1|30966.1|30987.2|30967.2|30987.2|30967.2|30985.9|30965.9|17
1642162520000|2022-01-14 12:15:20|30986.8|30966.8|30987.7|30967.7|30987.7|30967.7|30986.5|30966.5|15
1642162530000|2022-01-14 12:15:30|30987.3|30967.3|30987.9|30967.9|30987.9|30967.9|30985.6|30965.6|21
1642162540000|2022-01-14 12:15:40|30987.6|30967.6|30987.6|30967.6|30987.6|30967.6|30985.1|30965.1|24
1642162550000|2022-01-14 12:15:50|30987.4|30967.4|30988.4|30968.4|30988.7|30968.7|30987.4|30967.4|20
1642162560000|2022-01-14 12:16:00|30988.6|30968.6|30988|30968|30988.6|30968.6|30987.2|30967.2|15
1642162570000|2022-01-14 12:16:10|30987.9|30967.9|30987.2|30967.2|30988|30968|30986.9|30966.9|11
1642162580000|2022-01-14 12:16:20|30987.3|30967.3|30988.4|30968.4|30988.6|30968.6|30987.3|30967.3|14
1642162590000|2022-01-14 12:16:30|30988.7|30968.7|30987.7|30967.7|30988.7|30968.7|30985.6|30965.6|18
1642162600000|2022-01-14 12:16:40|30987.5|30967.5|30988.2|30968.2|30989.2|30969.2|30986.5|30966.5|19
1642162610000|2022-01-14 12:16:50|30987.9|30967.9|30988.2|30968.2|30989.1|30969.1|30987.7|30967.7|17
1642162620000|2022-01-14 12:17:00|30988.3|30968.3|30989.5|30969.5|30990|30970|30987.3|30967.3|24
1642162630000|2022-01-14 12:17:10|30989.4|30969.4|30988.2|30968.2|30990.6|30970.6|30987.9|30967.9|23
1642162640000|2022-01-14 12:17:20|30988.7|30968.7|30988.4|30968.4|30988.9|30968.9|30984.1|30964.1|19
1642162650000|2022-01-14 12:17:30|30987.4|30967.4|30985.9|30965.9|30987.4|30967.4|30985.5|30965.5|18
1642162660000|2022-01-14 12:17:40|30985.7|30965.7|30984.4|30964.4|30986.2|30966.2|30984.4|30964.4|23
1642162670000|2022-01-14 12:17:50|30984.9|30964.9|30985.3|30965.3|30985.8|30965.8|30984.7|30964.7|17
1642162680000|2022-01-14 12:18:00|30986.1|30966.1|30987.5|30967.5|30987.8|30967.8|30986.1|30966.1|27
1642162690000|2022-01-14 12:18:10|30987.9|30967.9|30986.1|30966.1|30988.4|30968.4|30985.2|30965.2|35
1642162700000|2022-01-14 12:18:20|30985.7|30965.7|30986.4|30966.4|30986.8|30966.8|30984.9|30964.9|21
1642162710000|2022-01-14 12:18:30|30986.3|30966.3|30996|30976|30997.4|30977.4|30986.3|30966.3|25
1642162720000|2022-01-14 12:18:40|30995.9|30975.9|31000.3|30980.3|31001.3|30981.3|30995.8|30975.8|28
1642162730000|2022-01-14 12:18:50|31000.7|30980.7|30999|30979|31000.7|30980.7|30997.3|30977.3|25
1642162740000|2022-01-14 12:19:00|30998.9|30978.9|31003.4|30983.4|31003.9|30983.9|30998.7|30978.7|27
1642162750000|2022-01-14 12:19:10|31004.1|30984.1|31004.4|30984.4|31004.5|30984.5|31002.1|30982.1|31
1642162760000|2022-01-14 12:19:20|31004.3|30984.3|31005.9|30985.9|31005.9|30985.9|31002.2|30982.2|22
1642162770000|2022-01-14 12:19:30|31006.5|30986.5|31008.4|30988.4|31009.3|30989.3|31005|30985|28
1642162780000|2022-01-14 12:19:40|31007.9|30987.9|31011.9|30991.9|31015.8|30995.8|31007.8|30987.8|32
1642162790000|2022-01-14 12:19:50|31011.3|30991.3|31010|30990|31011.3|30991.3|31009|30989|28
1642162800000|2022-01-14 12:20:00|31010.5|30990.5|31008.2|30988.2|31010.8|30990.8|31007.3|30987.3|29
1642162810000|2022-01-14 12:20:10|31008.1|30988.1|31008.8|30988.8|31009.1|30989.1|31007.4|30987.4|26
1642162820000|2022-01-14 12:20:20|31009.3|30989.3|31008.7|30988.7|31010.3|30990.3|31008.3|30988.3|33
1642162830000|2022-01-14 12:20:30|31009.2|30989.2|31009.3|30989.3|31012.5|30992.5|31009.1|30989.1|28
1642162840000|2022-01-14 12:20:40|31009.7|30989.7|31011|30991|31012.1|30992.1|31009.7|30989.7|31
1642162850000|2022-01-14 12:20:50|31011.3|30991.3|31013.2|30993.2|31015.4|30995.4|31011.3|30991.3|27
1642162860000|2022-01-14 12:21:00|31013.3|30993.3|31019.5|30999.5|31021.4|31001.4|31011.8|30991.8|33
1642162870000|2022-01-14 12:21:10|31020.6|31000.6|31024.7|31004.7|31025.2|31005.2|31020.6|31000.6|22
1642162880000|2022-01-14 12:21:20|31025.1|31005.1|31021.6|31001.6|31025.6|31005.6|31021|31001|23
1642162890000|2022-01-14 12:21:30|31021.5|31001.5|31026.6|31006.6|31026.9|31006.9|31021.5|31001.5|21
1642162900000|2022-01-14 12:21:40|31026|31006|31026.5|31006.5|31026.7|31006.7|31025.9|31005.9|21
1642162910000|2022-01-14 12:21:50|31026.7|31006.7|31027.3|31007.3|31027.5|31007.5|31026.5|31006.5|22
1642162920000|2022-01-14 12:22:00|31026.6|31006.6|31027.8|31007.8|31028.5|31008.5|31024.7|31004.7|32
1642162930000|2022-01-14 12:22:10|31026.9|31006.9|31026.8|31006.8|31028.4|31008.4|31026|31006|27
1642162940000|2022-01-14 12:22:20|31026.9|31006.9|31028.3|31008.3|31028.5|31008.5|31026.8|31006.8|24
1642162950000|2022-01-14 12:22:30|31028.2|31008.2|31032.4|31012.4|31034.8|31014.8|31027.3|31007.3|29
1642162960000|2022-01-14 12:22:40|31033.3|31013.3|31037.8|31017.8|31037.9|31017.9|31032.4|31012.4|35
1642162970000|2022-01-14 12:22:50|31037.9|31017.9|31036.4|31016.4|31037.9|31017.9|31035.8|31015.8|33
1642162980000|2022-01-14 12:23:00|31036.5|31016.5|31036.5|31016.5|31038|31018|31035.5|31015.5|32
1642162990000|2022-01-14 12:23:10|31036.3|31016.3|31035.1|31015.1|31037.5|31017.5|31035|31015|21
1642163000000|2022-01-14 12:23:20|31034.9|31014.9|31035.8|31015.8|31036.3|31016.3|31034.9|31014.9|20
1642163010000|2022-01-14 12:23:30|31035.9|31015.9|31036.5|31016.5|31039|31019|31034.8|31014.8|21
1642163020000|2022-01-14 12:23:40|31036.6|31016.6|31036.7|31016.7|31037.2|31017.2|31035.9|31015.9|31
1642163030000|2022-01-14 12:23:50|31037|31017|31037.2|31017.2|31037.8|31017.8|31036.4|31016.4|25
1642163040000|2022-01-14 12:24:00|31037.1|31017.1|31037.3|31017.3|31037.6|31017.6|31036.9|31016.9|19
1642163050000|2022-01-14 12:24:10|31037.2|31017.2|31035.1|31015.1|31037.2|31017.2|31035|31015|27
1642163060000|2022-01-14 12:24:20|31034.8|31014.8|31037.4|31017.4|31037.8|31017.8|31034.8|31014.8|22
1642163070000|2022-01-14 12:24:30|31036.9|31016.9|31038.4|31018.4|31038.9|31018.9|31036.4|31016.4|27
1642163080000|2022-01-14 12:24:40|31037.8|31017.8|31039.8|31019.8|31042.4|31022.4|31036.9|31016.9|30
1642163090000|2022-01-14 12:24:50|31039.3|31019.3|31039.4|31019.4|31040.3|31020.3|31037.3|31017.3|23
1642163100000|2022-01-14 12:25:00|31039.1|31019.1|31035.8|31015.8|31039.8|31019.8|31031.9|31011.9|31
1642163110000|2022-01-14 12:25:10|31035.2|31015.2|31034.3|31014.3|31036.3|31016.3|31033.3|31013.3|28
1642163120000|2022-01-14 12:25:20|31035|31015|31040.1|31020.1|31041.6|31021.6|31031.3|31011.3|27
1642163130000|2022-01-14 12:25:30|31038.9|31018.9|31038.2|31018.2|31041|31021|31037.1|31017.1|21
1642163140000|2022-01-14 12:25:40|31038|31018|31038.8|31018.8|31040.8|31020.8|31037.2|31017.2|30
1642163150000|2022-01-14 12:25:50|31038.9|31018.9|31039.4|31019.4|31039.4|31019.4|31037.1|31017.1|26
1642163160000|2022-01-14 12:26:00|31038.6|31018.6|31039.6|31019.6|31040.3|31020.3|31037.8|31017.8|28
1642163170000|2022-01-14 12:26:10|31039.3|31019.3|31041.4|31021.4|31042.5|31022.5|31038.4|31018.4|31
1642163180000|2022-01-14 12:26:20|31042.3|31022.3|31043|31023|31044.6|31024.6|31041.9|31021.9|26
1642163190000|2022-01-14 12:26:30|31042.7|31022.7|31044.4|31024.4|31044.4|31024.4|31042.1|31022.1|28
1642163200000|2022-01-14 12:26:40|31043.9|31023.9|31043.4|31023.4|31045.4|31025.4|31042.4|31022.4|21
1642163210000|2022-01-14 12:26:50|31043.6|31023.6|31043.8|31023.8|31045.6|31025.6|31043|31023|29
1642163220000|2022-01-14 12:27:00|31042|31022|31045.5|31025.5|31045.5|31025.5|31042|31022|20
1642163230000|2022-01-14 12:27:10|31045.1|31025.1|31045.6|31025.6|31046.5|31026.5|31043.6|31023.6|31
1642163240000|2022-01-14 12:27:20|31045|31025|31045|31025|31046.8|31026.8|31044.1|31024.1|26
1642163250000|2022-01-14 12:27:30|31046.8|31026.8|31044.9|31024.9|31046.8|31026.8|31044.2|31024.2|30
1642163260000|2022-01-14 12:27:40|31045.2|31025.2|31044.5|31024.5|31046.1|31026.1|31044.3|31024.3|27
1642163270000|2022-01-14 12:27:50|31043.3|31023.3|31044.2|31024.2|31045.8|31025.8|31043.3|31023.3|28
1642163280000|2022-01-14 12:28:00|31044|31024|31044.5|31024.5|31046.6|31026.6|31043.8|31023.8|18
1642163290000|2022-01-14 12:28:10|31044.6|31024.6|31045|31025|31045.6|31025.6|31043.7|31023.7|17
1642163300000|2022-01-14 12:28:20|31045.2|31025.2|31044.7|31024.7|31045.2|31025.2|31044.2|31024.2|15
1642163310000|2022-01-14 12:28:30|31045.2|31025.2|31044.4|31024.4|31045.8|31025.8|31044.4|31024.4|17
1642163320000|2022-01-14 12:28:40|31044.5|31024.5|31045.4|31025.4|31045.5|31025.5|31043.8|31023.8|22
1642163330000|2022-01-14 12:28:50|31045.8|31025.8|31048.7|31028.7|31049|31029|31045.2|31025.2|23
1642163340000|2022-01-14 12:29:00|31048.8|31028.8|31068.2|31048.2|31069.8|31049.8|31046.6|31026.6|32
1642163350000|2022-01-14 12:29:10|31068.6|31048.6|31070.5|31050.5|31070.5|31050.5|31066.2|31046.2|30
1642163360000|2022-01-14 12:29:20|31070.8|31050.8|31071.9|31051.9|31073.3|31053.3|31069.4|31049.4|35
1642163370000|2022-01-14 12:29:30|31071.8|31051.8|31071.1|31051.1|31072.1|31052.1|31069.1|31049.1|27
1642163380000|2022-01-14 12:29:40|31071.2|31051.2|31068.9|31048.9|31071.2|31051.2|31066|31046|33
1642163390000|2022-01-14 12:29:50|31068.3|31048.3|31058.9|31038.9|31068.3|31048.3|31058.5|31038.5|23
1642163400000|2022-01-14 12:30:00|31058.7|31038.7|31059.5|31039.5|31073.5|31040.1|31057.1|31022.9|25
1642163410000|2022-01-14 12:30:10|31059.2|31039.2|31058.5|31038.5|31061.4|31041.4|31057.5|31037.5|31
1642163420000|2022-01-14 12:30:20|31059.2|31039.2|31060.9|31040.9|31061|31041|31059|31039|28
1642163430000|2022-01-14 12:30:30|31060.8|31040.8|31058.7|31038.7|31061.1|31041.1|31058.7|31038.7|22
1642163440000|2022-01-14 12:30:40|31056.4|31036.4|31055.9|31035.9|31057.8|31037.8|31055.4|31035.4|30
1642163450000|2022-01-14 12:30:50|31055.7|31035.7|31055.4|31035.4|31056.1|31036.1|31054.4|31034.4|21
1642163460000|2022-01-14 12:31:00|31053.3|31033.3|31049.6|31029.6|31055.8|31035.8|31049.5|31029.5|35
1642163470000|2022-01-14 12:31:10|31050.3|31030.3|31050.5|31030.5|31051.1|31031.1|31048.8|31028.8|22
1642163480000|2022-01-14 12:31:20|31051.6|31031.6|31053.4|31033.4|31054|31034|31050.9|31030.9|31
1642163490000|2022-01-14 12:31:30|31052.9|31032.9|31054.6|31034.6|31055.5|31035.5|31052.8|31032.8|25
1642163500000|2022-01-14 12:31:40|31055.1|31035.1|31056.2|31036.2|31056.2|31036.2|31053.1|31033.1|25
1642163510000|2022-01-14 12:31:50|31056.1|31036.1|31055.8|31035.8|31058.5|31038.5|31054.4|31034.4|34
1642163520000|2022-01-14 12:32:00|31055.9|31035.9|31054.2|31034.2|31056.3|31036.3|31053.7|31033.7|30
1642163530000|2022-01-14 12:32:10|31054.3|31034.3|31066.4|31046.4|31066.4|31046.4|31054.1|31034.1|31
1642163540000|2022-01-14 12:32:20|31065.9|31045.9|31066.6|31046.6|31068.9|31048.9|31063.8|31043.8|34
1642163550000|2022-01-14 12:32:30|31066.4|31046.4|31068.4|31048.4|31068.9|31048.9|31065.7|31045.7|34
1642163560000|2022-01-14 12:32:40|31066.4|31046.4|31066|31046|31068.5|31048.5|31064.3|31044.3|32
1642163570000|2022-01-14 12:32:50|31066.6|31046.6|31069.6|31049.6|31069.6|31049.6|31065.2|31045.2|33
1642163580000|2022-01-14 12:33:00|31068.9|31048.9|31067.8|31047.8|31082.3|31049.1|31066.1|31032.3|32
1642163590000|2022-01-14 12:33:10|31067|31047|31067.9|31047.9|31068.4|31048.4|31066.3|31046.3|26
1642163600000|2022-01-14 12:33:20|31067.7|31047.7|31067.9|31047.9|31068.4|31048.4|31067.1|31047.1|23
1642163610000|2022-01-14 12:33:30|31067.3|31047.3|31066.7|31046.7|31068.2|31048.2|31066.7|31046.7|23
1642163620000|2022-01-14 12:33:40|31066.5|31046.5|31065.9|31045.9|31066.9|31046.9|31064.6|31044.6|21
1642163630000|2022-01-14 12:33:50|31065.7|31045.7|31061|31041|31066|31046|31061|31041|25
1642163640000|2022-01-14 12:34:00|31062.8|31042.8|31062|31042|31063.2|31043.2|31059.5|31039.5|26
1642163650000|2022-01-14 12:34:10|31062.5|31042.5|31059.7|31039.7|31063|31043|31059.7|31039.7|22
1642163660000|2022-01-14 12:34:20|31059.8|31039.8|31059.4|31039.4|31061.8|31041.8|31059.3|31039.3|31
1642163670000|2022-01-14 12:34:30|31059.7|31039.7|31061.3|31041.3|31061.7|31041.7|31059.6|31039.6|26
1642163680000|2022-01-14 12:34:40|31061.7|31041.7|31061.7|31041.7|31062|31042|31061|31041|23
1642163690000|2022-01-14 12:34:50|31061.8|31041.8|31061|31041|31063.7|31043.7|31061|31041|14
1642163700000|2022-01-14 12:35:00|31061.4|31041.4|31062.6|31042.6|31064.1|31044.1|31061.4|31041.4|24
1642163710000|2022-01-14 12:35:10|31062|31042|31063.2|31043.2|31063.2|31043.2|31060.6|31040.6|24
1642163720000|2022-01-14 12:35:20|31062.7|31042.7|31061.5|31041.5|31063.4|31043.4|31060.6|31040.6|22
1642163730000|2022-01-14 12:35:30|31061.3|31041.3|31060.8|31040.8|31062|31042|31060.2|31040.2|21
1642163740000|2022-01-14 12:35:40|31060.5|31040.5|31061.5|31041.5|31062.2|31042.2|31060.5|31040.5|22
1642163750000|2022-01-14 12:35:50|31061.1|31041.1|31061.7|31041.7|31062|31042|31060.5|31040.5|16
1642163760000|2022-01-14 12:36:00|31061.6|31041.6|31060.9|31040.9|31062.8|31042.8|31059.9|31039.9|20
1642163770000|2022-01-14 12:36:10|31061.2|31041.2|31062.1|31042.1|31063.3|31043.3|31060.4|31040.4|21
1642163780000|2022-01-14 12:36:20|31062.4|31042.4|31061.8|31041.8|31062.8|31042.8|31061.7|31041.7|16
1642163790000|2022-01-14 12:36:30|31062.1|31042.1|31062.1|31042.1|31062.2|31042.2|31061.7|31041.7|13
1642163800000|2022-01-14 12:36:40|31062|31042|31061.2|31041.2|31063.3|31043.3|31060.2|31040.2|19
1642163810000|2022-01-14 12:36:50|31061.4|31041.4|31061.9|31041.9|31062.4|31042.4|31060.7|31040.7|14
1642163820000|2022-01-14 12:37:00|31061.2|31041.2|31060.8|31040.8|31062|31042|31060.8|31040.8|19
1642163830000|2022-01-14 12:37:10|31061.4|31041.4|31064.4|31044.4|31067|31047|31061.2|31041.2|29
1642163840000|2022-01-14 12:37:20|31064.3|31044.3|31063|31043|31064.5|31044.5|31062.9|31042.9|18
1642163850000|2022-01-14 12:37:30|31063.5|31043.5|31064.1|31044.1|31066.3|31046.3|31063.1|31043.1|28
1642163860000|2022-01-14 12:37:40|31063.9|31043.9|31066.9|31046.9|31068.2|31048.2|31063.5|31043.5|26
1642163870000|2022-01-14 12:37:50|31067.3|31047.3|31071.9|31051.9|31073|31053|31066.1|31046.1|32
1642163880000|2022-01-14 12:38:00|31071.5|31051.5|31071.2|31051.2|31071.6|31051.6|31070.1|31050.1|19
1642163890000|2022-01-14 12:38:10|31071.1|31051.1|31071.5|31051.5|31071.9|31051.9|31071.1|31051.1|10
1642163900000|2022-01-14 12:38:20|31071.7|31051.7|31084.8|31064.8|31085.1|31065.1|31071.7|31051.7|35
1642163910000|2022-01-14 12:38:30|31082.6|31062.6|31080.4|31060.4|31084.9|31064.9|31080.1|31060.1|32
1642163920000|2022-01-14 12:38:40|31080.2|31060.2|31083.2|31063.2|31084.1|31064.1|31080.2|31060.2|34
1642163930000|2022-01-14 12:38:50|31084.5|31064.5|31087.3|31067.3|31087.6|31067.6|31084.5|31064.5|35
1642163940000|2022-01-14 12:39:00|31087.2|31067.2|31085.7|31065.7|31087.7|31067.7|31085.5|31065.5|33
1642163950000|2022-01-14 12:39:10|31085.8|31065.8|31084.6|31064.6|31085.8|31065.8|31083.4|31063.4|35
1642163960000|2022-01-14 12:39:20|31084.1|31064.1|31085.6|31065.6|31085.6|31065.6|31082.8|31062.8|28
1642163970000|2022-01-14 12:39:30|31084.9|31064.9|31084.6|31064.6|31085.2|31065.2|31083.3|31063.3|28
1642163980000|2022-01-14 12:39:40|31084.5|31064.5|31084|31064|31084.9|31064.9|31082.6|31062.6|24
1642163990000|2022-01-14 12:39:50|31083.3|31063.3|31081.6|31061.6|31083.8|31063.8|31081.6|31061.6|17
1642164000000|2022-01-14 12:40:00|31081.9|31061.9|31081.6|31061.6|31082.1|31062.1|31079.6|31059.6|28
1642164010000|2022-01-14 12:40:10|31082|31062|31083.3|31063.3|31083.6|31063.6|31081.8|31061.8|25
1642164020000|2022-01-14 12:40:20|31082.8|31062.8|31084.4|31064.4|31087.6|31067.6|31081.8|31061.8|36
1642164030000|2022-01-14 12:40:30|31084.5|31064.5|31086|31066|31086.3|31066.3|31082.7|31062.7|29
1642164040000|2022-01-14 12:40:40|31086.1|31066.1|31086.7|31066.7|31088.9|31068.9|31085.5|31065.5|26
1642164050000|2022-01-14 12:40:50|31086.4|31066.4|31090|31070|31090.1|31070.1|31086.2|31066.2|28
1642164060000|2022-01-14 12:41:00|31089.8|31069.8|31088.9|31068.9|31089.8|31069.8|31088.5|31068.5|23
1642164070000|2022-01-14 12:41:10|31088.8|31068.8|31087.2|31067.2|31088.8|31068.8|31086.7|31066.7|23
1642164080000|2022-01-14 12:41:20|31087.9|31067.9|31086.6|31066.6|31087.9|31067.9|31083.5|31063.5|31
1642164090000|2022-01-14 12:41:30|31086.7|31066.7|31086|31066|31086.7|31066.7|31085.7|31065.7|30
1642164100000|2022-01-14 12:41:40|31085.6|31065.6|31084.6|31064.6|31086.4|31066.4|31084|31064|24
1642164110000|2022-01-14 12:41:50|31084.5|31064.5|31084.5|31064.5|31085.6|31065.6|31084.4|31064.4|21
1642164120000|2022-01-14 12:42:00|31085.4|31065.4|31083.5|31063.5|31085.4|31065.4|31083.5|31063.5|20
1642164130000|2022-01-14 12:42:10|31083.4|31063.4|31083.1|31063.1|31084.2|31064.2|31083.1|31063.1|21
1642164140000|2022-01-14 12:42:20|31083.3|31063.3|31085.5|31065.5|31085.8|31065.8|31083.3|31063.3|28
1642164150000|2022-01-14 12:42:30|31085.3|31065.3|31083.8|31063.8|31085.8|31065.8|31083.8|31063.8|29
1642164160000|2022-01-14 12:42:40|31083.7|31063.7|31084.4|31064.4|31084.9|31064.9|31083.7|31063.7|23
1642164170000|2022-01-14 12:42:50|31084|31064|31081.9|31061.9|31084.5|31064.5|31081.9|31061.9|22
1642164180000|2022-01-14 12:43:00|31082.2|31062.2|31081.3|31061.3|31082.2|31062.2|31081.1|31061.1|19
1642164190000|2022-01-14 12:43:10|31081.4|31061.4|31081.4|31061.4|31081.9|31061.9|31081.1|31061.1|21
1642164200000|2022-01-14 12:43:20|31081.3|31061.3|31070.3|31050.3|31081.3|31061.3|31068.6|31048.6|34
1642164210000|2022-01-14 12:43:30|31069.9|31049.9|31070.9|31050.9|31071.4|31051.4|31069.4|31049.4|22
1642164220000|2022-01-14 12:43:40|31071.2|31051.2|31070.6|31050.6|31071.2|31051.2|31070.1|31050.1|19
1642164230000|2022-01-14 12:43:50|31071|31051|31071.5|31051.5|31071.5|31051.5|31070.7|31050.7|16
1642164240000|2022-01-14 12:44:00|31071.1|31051.1|31080.8|31060.8|31083.3|31063.3|31069.2|31049.2|23
1642164250000|2022-01-14 12:44:10|31082.3|31062.3|31082.3|31062.3|31083.3|31063.3|31080.3|31060.3|26
1642164260000|2022-01-14 12:44:20|31082|31062|31080.8|31060.8|31083.2|31063.2|31078.6|31058.6|24
1642164270000|2022-01-14 12:44:30|31080.6|31060.6|31075.3|31055.3|31081.5|31061.5|31075|31055|29
1642164280000|2022-01-14 12:44:40|31075.5|31055.5|31079.8|31059.8|31081.3|31061.3|31075.4|31055.4|24
1642164290000|2022-01-14 12:44:50|31079.5|31059.5|31080.9|31060.9|31081.4|31061.4|31077.5|31057.5|30
1642164300000|2022-01-14 12:45:00|31080.6|31060.6|31082.5|31062.5|31084|31064|31080.3|31060.3|24
1642164310000|2022-01-14 12:45:10|31082.3|31062.3|31083|31063|31083.1|31063.1|31081.3|31061.3|28
1642164320000|2022-01-14 12:45:20|31081.4|31061.4|31083.2|31063.2|31083.2|31063.2|31079.7|31059.7|27
1642164330000|2022-01-14 12:45:30|31082.8|31062.8|31083.6|31063.6|31085|31065|31082.2|31062.2|22
1642164340000|2022-01-14 12:45:40|31083.2|31063.2|31083.2|31063.2|31083.9|31063.9|31082.3|31062.3|12
1642164350000|2022-01-14 12:45:50|31083.3|31063.3|31083.8|31063.8|31083.8|31063.8|31082.2|31062.2|14
1642164360000|2022-01-14 12:46:00|31083.6|31063.6|31085.1|31065.1|31085.1|31065.1|31080.3|31060.3|28
1642164370000|2022-01-14 12:46:10|31085|31065|31084.1|31064.1|31086.4|31066.4|31082.3|31062.3|28
1642164380000|2022-01-14 12:46:20|31084.3|31064.3|31084.8|31064.8|31085.4|31065.4|31083.7|31063.7|20
1642164390000|2022-01-14 12:46:30|31084.9|31064.9|31081.9|31061.9|31084.9|31064.9|31081.3|31061.3|14
1642164400000|2022-01-14 12:46:40|31081.4|31061.4|31080.6|31060.6|31082.9|31062.9|31079.8|31059.8|30
1642164410000|2022-01-14 12:46:50|31080.5|31060.5|31080.7|31060.7|31081.4|31061.4|31080.2|31060.2|18
1642164420000|2022-01-14 12:47:00|31080.9|31060.9|31081.8|31061.8|31081.9|31061.9|31080.6|31060.6|21
1642164430000|2022-01-14 12:47:10|31081.7|31061.7|31082.1|31062.1|31082.5|31062.5|31081.6|31061.6|13
1642164440000|2022-01-14 12:47:20|31082.4|31062.4|31081.7|31061.7|31082.4|31062.4|31081.7|31061.7|19
1642164450000|2022-01-14 12:47:30|31081.8|31061.8|31086.6|31066.6|31087.8|31067.8|31081.8|31061.8|25
1642164460000|2022-01-14 12:47:40|31086.7|31066.7|31086.2|31066.2|31087.1|31067.1|31086|31066|21
1642164470000|2022-01-14 12:47:50|31086|31066|31086.2|31066.2|31086.7|31066.7|31086|31066|15
1642164480000|2022-01-14 12:48:00|31086.3|31066.3|31085.8|31065.8|31086.3|31066.3|31084.4|31064.4|17
1642164490000|2022-01-14 12:48:10|31085.3|31065.3|31085|31065|31085.6|31065.6|31085|31065|12
1642164500000|2022-01-14 12:48:20|31085.2|31065.2|31084.4|31064.4|31085.3|31065.3|31083.6|31063.6|22
1642164510000|2022-01-14 12:48:30|31084.3|31064.3|31084.8|31064.8|31085|31065|31083.9|31063.9|11
1642164520000|2022-01-14 12:48:40|31084.4|31064.4|31085.1|31065.1|31085.4|31065.4|31084.2|31064.2|18
1642164530000|2022-01-14 12:48:50|31085|31065|31085.5|31065.5|31086.4|31066.4|31084.8|31064.8|11
1642164540000|2022-01-14 12:49:00|31086.4|31066.4|31083.5|31063.5|31086.4|31066.4|31081.5|31061.5|23
1642164550000|2022-01-14 12:49:10|31083.6|31063.6|31074.9|31054.9|31083.8|31063.8|31074.5|31054.5|22
1642164560000|2022-01-14 12:49:20|31075.2|31055.2|31072.3|31052.3|31076|31056|31072.3|31052.3|21
1642164570000|2022-01-14 12:49:30|31072.2|31052.2|31074.2|31054.2|31074.4|31054.4|31072.2|31052.2|17
1642164580000|2022-01-14 12:49:40|31074.1|31054.1|31073.1|31053.1|31074.7|31054.7|31070.3|31050.3|24
1642164590000|2022-01-14 12:49:50|31072.7|31052.7|31073.1|31053.1|31073.7|31053.7|31072.2|31052.2|17
1642164600000|2022-01-14 12:50:00|31072.9|31052.9|31073.9|31053.9|31073.9|31053.9|31071.7|31051.7|25
1642164610000|2022-01-14 12:50:10|31074|31054|31075|31055|31089.6|31055.6|31073.9|31039.1|28
1642164620000|2022-01-14 12:50:20|31075.4|31055.4|31074.2|31054.2|31075.4|31055.4|31074|31054|21
1642164630000|2022-01-14 12:50:30|31073.7|31053.7|31074|31054|31074.9|31054.9|31071.3|31051.3|24
1642164640000|2022-01-14 12:50:40|31074.1|31054.1|31074.5|31054.5|31076.6|31056.6|31073.8|31053.8|17
1642164650000|2022-01-14 12:50:50|31074.6|31054.6|31073.7|31053.7|31074.7|31054.7|31071.4|31051.4|16
1642164660000|2022-01-14 12:51:00|31074.1|31054.1|31074.5|31054.5|31075|31055|31073.6|31053.6|21
1642164670000|2022-01-14 12:51:10|31074.7|31054.7|31074.1|31054.1|31075|31055|31073.6|31053.6|14
1642164680000|2022-01-14 12:51:20|31074|31054|31073.7|31053.7|31074.2|31054.2|31072|31052|19
1642164690000|2022-01-14 12:51:30|31073.4|31053.4|31073|31053|31074.1|31054.1|31072.6|31052.6|19
1642164700000|2022-01-14 12:51:40|31073.3|31053.3|31072.3|31052.3|31073.4|31053.4|31072.2|31052.2|21
1642164710000|2022-01-14 12:51:50|31072.2|31052.2|31072.8|31052.8|31073.1|31053.1|31072.1|31052.1|13
1642164720000|2022-01-14 12:52:00|31072.5|31052.5|31068.3|31048.3|31074.5|31054.5|31068|31048|24
1642164730000|2022-01-14 12:52:10|31068.5|31048.5|31066.5|31046.5|31074.3|31054.3|31066.5|31046.5|27
1642164740000|2022-01-14 12:52:20|31064.7|31044.7|31066.2|31046.2|31067.6|31047.6|31063.4|31043.4|32
1642164750000|2022-01-14 12:52:30|31065.9|31045.9|31070.6|31050.6|31073.3|31053.3|31064.3|31044.3|35
1642164760000|2022-01-14 12:52:40|31070.9|31050.9|31066.2|31046.2|31070.9|31050.9|31066.2|31046.2|36
1642164770000|2022-01-14 12:52:50|31066.3|31046.3|31066.2|31046.2|31066.6|31046.6|31065.9|31045.9|27
1642164780000|2022-01-14 12:53:00|31066.1|31046.1|31067.1|31047.1|31067.8|31047.8|31066.1|31046.1|28
1642164790000|2022-01-14 12:53:10|31067.2|31047.2|31066.5|31046.5|31068.9|31048.9|31066|31046|37
1642164800000|2022-01-14 12:53:20|31066.4|31046.4|31070.7|31050.7|31070.7|31050.7|31060.8|31040.8|34
1642164810000|2022-01-14 12:53:30|31068.7|31048.7|31063.6|31043.6|31068.8|31048.8|31063.5|31043.5|33
1642164820000|2022-01-14 12:53:40|31063.4|31043.4|31060.2|31040.2|31064.4|31044.4|31059.4|31039.4|23
1642164830000|2022-01-14 12:53:50|31060.3|31040.3|31066.3|31046.3|31067.6|31047.6|31060.3|31040.3|26
1642164840000|2022-01-14 12:54:00|31066.4|31046.4|31066.8|31046.8|31068.1|31048.1|31064.3|31044.3|28
1642164850000|2022-01-14 12:54:10|31066.7|31046.7|31066.9|31046.9|31068.7|31048.7|31064.7|31044.7|26
1642164860000|2022-01-14 12:54:20|31067|31047|31064.5|31044.5|31067|31047|31064.4|31044.4|27
1642164870000|2022-01-14 12:54:30|31064.9|31044.9|31062.9|31042.9|31065.7|31045.7|31062.9|31042.9|18
1642164880000|2022-01-14 12:54:40|31062.3|31042.3|31063.1|31043.1|31063.7|31043.7|31061.5|31041.5|21
1642164890000|2022-01-14 12:54:50|31063|31043|31061.4|31041.4|31063|31043|31060.8|31040.8|18
1642164900000|2022-01-14 12:55:00|31061.9|31041.9|31063.4|31043.4|31064.2|31044.2|31061.7|31041.7|29
1642164910000|2022-01-14 12:55:10|31063.5|31043.5|31065.9|31045.9|31067.1|31047.1|31063.2|31043.2|30
1642164920000|2022-01-14 12:55:20|31066.3|31046.3|31066.7|31046.7|31067.1|31047.1|31066.2|31046.2|20
1642164930000|2022-01-14 12:55:30|31066.6|31046.6|31064.8|31044.8|31067.2|31047.2|31063.9|31043.9|23
1642164940000|2022-01-14 12:55:40|31064.5|31044.5|31065.1|31045.1|31066.3|31046.3|31064.1|31044.1|23
1642164950000|2022-01-14 12:55:50|31065.5|31045.5|31064.7|31044.7|31066.4|31046.4|31064.7|31044.7|19
1642164960000|2022-01-14 12:56:00|31064.1|31044.1|31065.4|31045.4|31065.4|31045.4|31063.1|31043.1|24
1642164970000|2022-01-14 12:56:10|31065.1|31045.1|31063.8|31043.8|31067.9|31047.9|31063|31043|27
1642164980000|2022-01-14 12:56:20|31062.2|31042.2|31064|31044|31064.5|31044.5|31062.2|31042.2|34
1642164990000|2022-01-14 12:56:30|31063.8|31043.8|31064.8|31044.8|31065.2|31045.2|31063.6|31043.6|24
1642165000000|2022-01-14 12:56:40|31064.6|31044.6|31064.8|31044.8|31066.6|31046.6|31064.3|31044.3|23
1642165010000|2022-01-14 12:56:50|31064.9|31044.9|31065.2|31045.2|31066.3|31046.3|31063.7|31043.7|33
1642165020000|2022-01-14 12:57:00|31065.4|31045.4|31068|31048|31069.6|31049.6|31065|31045|35
1642165030000|2022-01-14 12:57:10|31069.2|31049.2|31068.3|31048.3|31069.6|31049.6|31068|31048|27
1642165040000|2022-01-14 12:57:20|31068.2|31048.2|31083.8|31063.8|31085.1|31065.1|31068.1|31048.1|32
1642165050000|2022-01-14 12:57:30|31083.5|31063.5|31085.6|31065.6|31086.3|31066.3|31078.4|31058.4|36
1642165060000|2022-01-14 12:57:40|31085.7|31065.7|31091.1|31071.1|31092.8|31072.8|31084|31064|38
1642165070000|2022-01-14 12:57:50|31091.5|31071.5|31087.1|31067.1|31092.8|31072.8|31087.1|31067.1|27
1642165080000|2022-01-14 12:58:00|31087.7|31067.7|31084.5|31064.5|31087.7|31067.7|31083.9|31063.9|34
1642165090000|2022-01-14 12:58:10|31084.6|31064.6|31088.2|31068.2|31099.6|31068.9|31083.8|31049.6|34
1642165100000|2022-01-14 12:58:20|31087.5|31067.5|31092.1|31072.1|31092.1|31072.1|31086.1|31066.1|34
1642165110000|2022-01-14 12:58:30|31092|31072|31087.9|31067.9|31092|31072|31087.2|31067.2|38
1642165120000|2022-01-14 12:58:40|31088.1|31068.1|31088.5|31068.5|31089.7|31069.7|31087.6|31067.6|34
1642165130000|2022-01-14 12:58:50|31088.4|31068.4|31087.9|31067.9|31088.7|31068.7|31086.4|31066.4|31
1642165140000|2022-01-14 12:59:00|31088.5|31068.5|31088.8|31068.8|31090.7|31070.7|31087.8|31067.8|29
1642165150000|2022-01-14 12:59:10|31088.4|31068.4|31086.7|31066.7|31089|31069|31084.5|31064.5|32
1642165160000|2022-01-14 12:59:20|31086.4|31066.4|31085|31065|31086.9|31066.9|31083.7|31063.7|26
1642165170000|2022-01-14 12:59:30|31085.3|31065.3|31086.3|31066.3|31087.2|31067.2|31085.1|31065.1|32
1642165180000|2022-01-14 12:59:40|31086.2|31066.2|31085.8|31065.8|31086.7|31066.7|31085.6|31065.6|26
1642165190000|2022-01-14 12:59:50|31086.3|31066.3|31084.8|31064.8|31091.2|31071.2|31082.8|31062.8|36
1642165200000|2022-01-14 13:00:00|31083.9|31063.9|31087.7|31067.7|31089.8|31069.8|31080.4|31060.4|40
1642165210000|2022-01-14 13:00:10|31088.6|31068.6|31089.1|31069.1|31089.1|31069.1|31086.3|31066.3|31
1642165220000|2022-01-14 13:00:20|31088.7|31068.7|31088.4|31068.4|31089.4|31069.4|31086.2|31066.2|33
1642165230000|2022-01-14 13:00:30|31088.1|31068.1|31090.8|31070.8|31093|31073|31086.3|31066.3|32
1642165240000|2022-01-14 13:00:40|31092.4|31072.4|31091.7|31071.7|31092.4|31072.4|31090.9|31070.9|27
1642165250000|2022-01-14 13:00:50|31091.9|31071.9|31091.2|31071.2|31091.9|31071.9|31091|31071|19
1642165260000|2022-01-14 13:01:00|31091.4|31071.4|31094.6|31074.6|31095.9|31075.9|31091.2|31071.2|25
1642165270000|2022-01-14 13:01:10|31095|31075|31098.8|31078.8|31099.5|31079.5|31094.5|31074.5|25
1642165280000|2022-01-14 13:01:20|31098.7|31078.7|31096.9|31076.9|31098.7|31078.7|31095.3|31075.3|30
1642165290000|2022-01-14 13:01:30|31097.2|31077.2|31099.6|31079.6|31100.3|31080.3|31096.5|31076.5|32
1642165300000|2022-01-14 13:01:40|31099.2|31079.2|31099.5|31079.5|31099.9|31079.9|31098.6|31078.6|23
1642165310000|2022-01-14 13:01:50|31100|31080|31100|31080|31100.6|31080.6|31098.9|31078.9|25
1642165320000|2022-01-14 13:02:00|31099.9|31079.9|31099.8|31079.8|31101.2|31081.2|31098.8|31078.8|32
1642165330000|2022-01-14 13:02:10|31100.2|31080.2|31100.9|31080.9|31103.4|31083.4|31100.1|31080.1|31
1642165340000|2022-01-14 13:02:20|31100.8|31080.8|31099.8|31079.8|31101.7|31081.7|31098.5|31078.5|35
1642165350000|2022-01-14 13:02:30|31099.9|31079.9|31097.9|31077.9|31099.9|31079.9|31097.4|31077.4|25
1642165360000|2022-01-14 13:02:40|31097.8|31077.8|31097.8|31077.8|31098.3|31078.3|31097.1|31077.1|17
1642165370000|2022-01-14 13:02:50|31098.2|31078.2|31097.3|31077.3|31098.4|31078.4|31096|31076|27
1642165380000|2022-01-14 13:03:00|31097|31077|31097.6|31077.6|31098.1|31078.1|31096|31076|21
1642165390000|2022-01-14 13:03:10|31097.7|31077.7|31098|31078|31098.7|31078.7|31097.4|31077.4|17
1642165400000|2022-01-14 13:03:20|31098.1|31078.1|31092.5|31072.5|31098.1|31078.1|31092.3|31072.3|29
1642165410000|2022-01-14 13:03:30|31092.3|31072.3|31091.6|31071.6|31093.6|31073.6|31091.6|31071.6|23
1642165420000|2022-01-14 13:03:40|31091.3|31071.3|31093.3|31073.3|31093.5|31073.5|31091|31071|23
1642165430000|2022-01-14 13:03:50|31092.9|31072.9|31093.9|31073.9|31095.2|31075.2|31092.9|31072.9|25
1642165440000|2022-01-14 13:04:00|31093.5|31073.5|31089|31069|31093.6|31073.6|31088.3|31068.3|28
1642165450000|2022-01-14 13:04:10|31089.3|31069.3|31090.7|31070.7|31091.3|31071.3|31089.3|31069.3|21
1642165460000|2022-01-14 13:04:20|31090.9|31070.9|31088.7|31068.7|31090.9|31070.9|31088.2|31068.2|27
1642165470000|2022-01-14 13:04:30|31088.2|31068.2|31089.5|31069.5|31089.6|31069.6|31088.2|31068.2|22
1642165480000|2022-01-14 13:04:40|31089.3|31069.3|31089.7|31069.7|31089.8|31069.8|31088.8|31068.8|19
1642165490000|2022-01-14 13:04:50|31089.6|31069.6|31088.9|31068.9|31089.7|31069.7|31088.9|31068.9|12
1642165500000|2022-01-14 13:05:00|31089|31069|31088.9|31068.9|31090.9|31070.9|31088.7|31068.7|27
1642165510000|2022-01-14 13:05:10|31089|31069|31087.3|31067.3|31089.2|31069.2|31085.6|31065.6|29
1642165520000|2022-01-14 13:05:20|31087.2|31067.2|31088.8|31068.8|31090.2|31070.2|31086.9|31066.9|27
1642165530000|2022-01-14 13:05:30|31088.4|31068.4|31089.7|31069.7|31089.7|31069.7|31087.2|31067.2|23
1642165540000|2022-01-14 13:05:40|31089.6|31069.6|31090.6|31070.6|31090.7|31070.7|31088.5|31068.5|24
1642165550000|2022-01-14 13:05:50|31090.9|31070.9|31090.1|31070.1|31091.1|31071.1|31089.5|31069.5|22
1642165560000|2022-01-14 13:06:00|31089.9|31069.9|31085.6|31065.6|31089.9|31069.9|31084.8|31064.8|30
1642165570000|2022-01-14 13:06:10|31085.4|31065.4|31086.8|31066.8|31087.9|31067.9|31085.1|31065.1|24
1642165580000|2022-01-14 13:06:20|31087.5|31067.5|31088.1|31068.1|31088.4|31068.4|31086.9|31066.9|26
1642165590000|2022-01-14 13:06:30|31088.3|31068.3|31088|31068|31088.3|31068.3|31087.2|31067.2|16
1642165600000|2022-01-14 13:06:40|31088.3|31068.3|31086.8|31066.8|31088.3|31068.3|31086.4|31066.4|24
1642165610000|2022-01-14 13:06:50|31088.2|31068.2|31090.1|31070.1|31091.9|31071.9|31088.2|31068.2|25
1642165620000|2022-01-14 13:07:00|31089.9|31069.9|31091.8|31071.8|31092.2|31072.2|31089.2|31069.2|27
1642165630000|2022-01-14 13:07:10|31091.6|31071.6|31091.2|31071.2|31092|31072|31091.2|31071.2|9
1642165640000|2022-01-14 13:07:20|31090.9|31070.9|31090.7|31070.7|31091|31071|31089.3|31069.3|22
1642165650000|2022-01-14 13:07:30|31090.8|31070.8|31091.2|31071.2|31092.4|31072.4|31090.6|31070.6|22
1642165660000|2022-01-14 13:07:40|31091.4|31071.4|31094|31074|31094.8|31074.8|31091.4|31071.4|30
1642165670000|2022-01-14 13:07:50|31094.1|31074.1|31094.4|31074.4|31095.2|31075.2|31093.8|31073.8|23
1642165680000|2022-01-14 13:08:00|31093.8|31073.8|31094.3|31074.3|31094.6|31074.6|31093|31073|19
1642165690000|2022-01-14 13:08:10|31095|31075|31094.2|31074.2|31095.2|31075.2|31094.1|31074.1|17
1642165700000|2022-01-14 13:08:20|31094.8|31074.8|31094.2|31074.2|31095.9|31075.9|31092.9|31072.9|19
1642165710000|2022-01-14 13:08:30|31092.2|31072.2|31091.4|31071.4|31093.5|31073.5|31091.4|31071.4|28
1642165720000|2022-01-14 13:08:40|31091.5|31071.5|31095.3|31075.3|31095.4|31075.4|31091.5|31071.5|22
1642165730000|2022-01-14 13:08:50|31095.7|31075.7|31095.5|31075.5|31096.1|31076.1|31095|31075|23
1642165740000|2022-01-14 13:09:00|31095.8|31075.8|31093.2|31073.2|31096.2|31076.2|31091.9|31071.9|25
1642165750000|2022-01-14 13:09:10|31093|31073|31093.8|31073.8|31094.1|31074.1|31093|31073|23
1642165760000|2022-01-14 13:09:20|31093.7|31073.7|31093.5|31073.5|31094.2|31074.2|31093.4|31073.4|18
1642165770000|2022-01-14 13:09:30|31095.1|31075.1|31087.6|31067.6|31095.3|31075.3|31086|31066|26
1642165780000|2022-01-14 13:09:40|31088.7|31068.7|31087.8|31067.8|31089.7|31069.7|31086.5|31066.5|22
1642165790000|2022-01-14 13:09:50|31088.1|31068.1|31096.9|31076.9|31099.3|31079.3|31087.6|31067.6|29
1642165800000|2022-01-14 13:10:00|31097.2|31077.2|31092.5|31072.5|31097.2|31077.2|31088.9|31068.9|33
1642165810000|2022-01-14 13:10:10|31092.1|31072.1|31093.8|31073.8|31093.8|31073.8|31091.7|31071.7|31
1642165820000|2022-01-14 13:10:20|31093.3|31073.3|31094|31074|31094.4|31074.4|31088.4|31068.4|32
1642165830000|2022-01-14 13:10:30|31094.3|31074.3|31094.2|31074.2|31094.7|31074.7|31092.3|31072.3|24
1642165840000|2022-01-14 13:10:40|31094.1|31074.1|31094.3|31074.3|31094.6|31074.6|31093.3|31073.3|19
1642165850000|2022-01-14 13:10:50|31094.2|31074.2|31094|31074|31094.4|31074.4|31093.9|31073.9|14
1642165860000|2022-01-14 13:11:00|31093.3|31073.3|31097.2|31077.2|31097.2|31077.2|31093.3|31073.3|22
1642165870000|2022-01-14 13:11:10|31097.7|31077.7|31096|31076|31097.7|31077.7|31095.5|31075.5|24
1642165880000|2022-01-14 13:11:20|31095.8|31075.8|31093|31073|31095.8|31075.8|31092.4|31072.4|21
1642165890000|2022-01-14 13:11:30|31093.1|31073.1|31093.3|31073.3|31093.3|31073.3|31090.8|31070.8|28
1642165900000|2022-01-14 13:11:40|31093.5|31073.5|31094.3|31074.3|31095.6|31075.6|31092.6|31072.6|27
1642165910000|2022-01-14 13:11:50|31094.1|31074.1|31093|31073|31094.8|31074.8|31092.6|31072.6|15
1642165920000|2022-01-14 13:12:00|31093.1|31073.1|31095.2|31075.2|31095.8|31075.8|31093.1|31073.1|13
1642165930000|2022-01-14 13:12:10|31095.3|31075.3|31095.4|31075.4|31095.5|31075.5|31095.1|31075.1|16
1642165940000|2022-01-14 13:12:20|31095.6|31075.6|31099.1|31079.1|31099.9|31079.9|31095.6|31075.6|19
1642165950000|2022-01-14 13:12:30|31099.2|31079.2|31097|31077|31099.2|31079.2|31097|31077|26
1642165960000|2022-01-14 13:12:40|31097.1|31077.1|31107.9|31087.9|31109|31089|31095.2|31075.2|30
1642165970000|2022-01-14 13:12:50|31106.7|31086.7|31111.7|31091.7|31111.7|31091.7|31106.5|31086.5|32
1642165980000|2022-01-14 13:13:00|31112|31092|31115.1|31095.1|31115.5|31095.5|31111.6|31091.6|34
1642165990000|2022-01-14 13:13:10|31115.5|31095.5|31112.9|31092.9|31115.6|31095.6|31111.7|31091.7|28
1642166000000|2022-01-14 13:13:20|31112.8|31092.8|31109.7|31089.7|31112.8|31092.8|31109.3|31089.3|31
1642166010000|2022-01-14 13:13:30|31110|31090|31110.4|31090.4|31111.4|31091.4|31109.8|31089.8|29
1642166020000|2022-01-14 13:13:40|31110.8|31090.8|31105.2|31085.2|31110.8|31090.8|31103.9|31083.9|31
1642166030000|2022-01-14 13:13:50|31104.6|31084.6|31113.6|31093.6|31114.3|31094.3|31104.1|31084.1|34
1642166040000|2022-01-14 13:14:00|31114.5|31094.5|31119|31099|31123.7|31103.7|31114.5|31094.5|32
1642166050000|2022-01-14 13:14:10|31118.5|31098.5|31119.4|31099.4|31119.9|31099.9|31117.6|31097.6|29
1642166060000|2022-01-14 13:14:20|31119.1|31099.1|31118.8|31098.8|31119.9|31099.9|31118|31098|29
1642166070000|2022-01-14 13:14:30|31119.6|31099.6|31122.1|31102.1|31123|31103|31119.6|31099.6|30
1642166080000|2022-01-14 13:14:40|31121.5|31101.5|31125.3|31105.3|31125.3|31105.3|31121.4|31101.4|32
1642166090000|2022-01-14 13:14:50|31124.7|31104.7|31124.9|31104.9|31125.6|31105.6|31123.9|31103.9|30
1642166100000|2022-01-14 13:15:00|31123.8|31103.8|31122.8|31102.8|31123.9|31103.9|31120.1|31100.1|34
1642166110000|2022-01-14 13:15:10|31123.2|31103.2|31127|31107|31128.8|31108.8|31122.4|31102.4|34
1642166120000|2022-01-14 13:15:20|31127.2|31107.2|31129.2|31109.2|31129.8|31109.8|31127|31107|32
1642166130000|2022-01-14 13:15:30|31129|31109|31128.9|31108.9|31130.8|31110.8|31128.1|31108.1|29
1642166140000|2022-01-14 13:15:40|31129.1|31109.1|31128|31108|31129.7|31109.7|31125|31105|26
1642166150000|2022-01-14 13:15:50|31128.3|31108.3|31127.9|31107.9|31129.2|31109.2|31126.2|31106.2|28
1642166160000|2022-01-14 13:16:00|31127.6|31107.6|31129.6|31109.6|31132.7|31112.7|31126.3|31106.3|34
1642166170000|2022-01-14 13:16:10|31129.5|31109.5|31129.8|31109.8|31130.3|31110.3|31129.4|31109.4|32
1642166180000|2022-01-14 13:16:20|31130.1|31110.1|31128.9|31108.9|31130.4|31110.4|31128.3|31108.3|25
1642166190000|2022-01-14 13:16:30|31128.7|31108.7|31130.6|31110.6|31131|31111|31128.5|31108.5|30
1642166200000|2022-01-14 13:16:40|31129.8|31109.8|31130.3|31110.3|31131.1|31111.1|31129.7|31109.7|24
1642166210000|2022-01-14 13:16:50|31130.1|31110.1|31129.4|31109.4|31132.2|31112.2|31127.4|31107.4|31
1642166220000|2022-01-14 13:17:00|31130.8|31110.8|31128.2|31108.2|31131|31111|31126.6|31106.6|29
1642166230000|2022-01-14 13:17:10|31128.1|31108.1|31130.8|31110.8|31131.2|31111.2|31128.1|31108.1|24
1642166240000|2022-01-14 13:17:20|31130.7|31110.7|31134.6|31114.6|31135.3|31115.3|31130.7|31110.7|28
1642166250000|2022-01-14 13:17:30|31135.6|31115.6|31136.4|31116.4|31137.8|31117.8|31133.8|31113.8|30
1642166260000|2022-01-14 13:17:40|31136.5|31116.5|31135.3|31115.3|31136.6|31116.6|31134.7|31114.7|19
1642166270000|2022-01-14 13:17:50|31135.1|31115.1|31131.8|31111.8|31135.7|31115.7|31130.8|31110.8|22
1642166280000|2022-01-14 13:18:00|31133.4|31113.4|31131.9|31111.9|31134.4|31114.4|31130.8|31110.8|27
1642166290000|2022-01-14 13:18:10|31132.2|31112.2|31131|31111|31133.2|31113.2|31130.4|31110.4|27
1642166300000|2022-01-14 13:18:20|31130.8|31110.8|31129.8|31109.8|31131|31111|31128.7|31108.7|22
1642166310000|2022-01-14 13:18:30|31130.1|31110.1|31129.5|31109.5|31130.2|31110.2|31129.1|31109.1|25
1642166320000|2022-01-14 13:18:40|31129.7|31109.7|31131.5|31111.5|31131.5|31111.5|31129.7|31109.7|19
1642166330000|2022-01-14 13:18:50|31131.3|31111.3|31132.4|31112.4|31133.6|31113.6|31130.8|31110.8|19
1642166340000|2022-01-14 13:19:00|31132.5|31112.5|31133.4|31113.4|31133.4|31113.4|31132.1|31112.1|22
1642166350000|2022-01-14 13:19:10|31134.6|31114.6|31140|31120|31140.2|31120.2|31133.7|31113.7|30
1642166360000|2022-01-14 13:19:20|31139.6|31119.6|31135.8|31115.8|31141.4|31121.4|31134.6|31114.6|31
1642166370000|2022-01-14 13:19:30|31135.7|31115.7|31138|31118|31138.1|31118.1|31135.7|31115.7|28
1642166380000|2022-01-14 13:19:40|31138.1|31118.1|31136.6|31116.6|31138.2|31118.2|31136.6|31116.6|28
1642166390000|2022-01-14 13:19:50|31137.3|31117.3|31135.7|31115.7|31137.7|31117.7|31134.8|31114.8|27
1642166400000|2022-01-14 13:20:00|31135.2|31115.2|31135.3|31115.3|31138.4|31118.4|31134.4|31114.4|30
1642166410000|2022-01-14 13:20:10|31135.5|31115.5|31133.8|31113.8|31135.7|31115.7|31125|31105|31
1642166420000|2022-01-14 13:20:20|31133.6|31113.6|31132.7|31112.7|31133.8|31113.8|31131.9|31111.9|21
1642166430000|2022-01-14 13:20:30|31133.1|31113.1|31131.6|31111.6|31134.2|31114.2|31130.6|31110.6|22
1642166440000|2022-01-14 13:20:40|31130.6|31110.6|31132.6|31112.6|31133.8|31113.8|31130.5|31110.5|21
1642166450000|2022-01-14 13:20:50|31130.6|31110.6|31129.4|31109.4|31132.4|31112.4|31127.5|31107.5|24
1642166460000|2022-01-14 13:21:00|31130.2|31110.2|31130.8|31110.8|31132.4|31112.4|31129.2|31109.2|33
1642166470000|2022-01-14 13:21:10|31130.2|31110.2|31129.7|31109.7|31130.6|31110.6|31129.7|31109.7|16
1642166480000|2022-01-14 13:21:20|31129.5|31109.5|31129.9|31109.9|31130.1|31110.1|31129.5|31109.5|13
1642166490000|2022-01-14 13:21:30|31129.8|31109.8|31128.9|31108.9|31129.9|31109.9|31128.8|31108.8|11
1642166500000|2022-01-14 13:21:40|31129.7|31109.7|31129.9|31109.9|31131.5|31111.5|31129.5|31109.5|14
1642166510000|2022-01-14 13:21:50|31130|31110|31130.1|31110.1|31131.1|31111.1|31129.4|31109.4|19
1642166520000|2022-01-14 13:22:00|31129.8|31109.8|31133.3|31113.3|31134.6|31114.6|31129.7|31109.7|28
1642166530000|2022-01-14 13:22:10|31133.2|31113.2|31135.2|31115.2|31135.2|31115.2|31133.1|31113.1|21
1642166540000|2022-01-14 13:22:20|31135|31115|31136.2|31116.2|31136.8|31116.8|31135|31115|21
1642166550000|2022-01-14 13:22:30|31135.9|31115.9|31135.2|31115.2|31137.1|31117.1|31135|31115|25
1642166560000|2022-01-14 13:22:40|31135.3|31115.3|31136|31116|31136.4|31116.4|31135|31115|21
1642166570000|2022-01-14 13:22:50|31135.6|31115.6|31139.6|31119.6|31140.6|31120.6|31135.6|31115.6|24
1642166580000|2022-01-14 13:23:00|31139|31119|31139.4|31119.4|31140|31120|31139|31119|17
1642166590000|2022-01-14 13:23:10|31139.3|31119.3|31148.4|31128.4|31149.2|31129.2|31139.1|31119.1|28
1642166600000|2022-01-14 13:23:20|31150.1|31130.1|31149.1|31129.1|31152.6|31132.6|31146.7|31126.7|24
1642166610000|2022-01-14 13:23:30|31149|31129|31151.1|31131.1|31151.1|31131.1|31149|31129|29
1642166620000|2022-01-14 13:23:40|31150.9|31130.9|31146.9|31126.9|31151.8|31131.8|31146.8|31126.8|23
1642166630000|2022-01-14 13:23:50|31148.1|31128.1|31152.6|31132.6|31155|31135|31147.3|31127.3|29
1642166640000|2022-01-14 13:24:00|31153.2|31133.2|31152.3|31132.3|31154.2|31134.2|31150.6|31130.6|25
1642166650000|2022-01-14 13:24:10|31151.7|31131.7|31153|31133|31153.3|31133.3|31151.5|31131.5|20
1642166660000|2022-01-14 13:24:20|31153.4|31133.4|31154.6|31134.6|31155.6|31135.6|31152.8|31132.8|23
1642166670000|2022-01-14 13:24:30|31154.1|31134.1|31150.9|31130.9|31154.1|31134.1|31150.5|31130.5|28
1642166680000|2022-01-14 13:24:40|31150.8|31130.8|31151.2|31131.2|31151.8|31131.8|31150.5|31130.5|20
1642166690000|2022-01-14 13:24:50|31151.1|31131.1|31151.5|31131.5|31152.4|31132.4|31150.7|31130.7|13
1642166700000|2022-01-14 13:25:00|31151.8|31131.8|31153.5|31133.5|31155.8|31135.8|31151.6|31131.6|26
1642166710000|2022-01-14 13:25:10|31153.4|31133.4|31155.5|31135.5|31157.2|31137.2|31152.3|31132.3|29
1642166720000|2022-01-14 13:25:20|31154.9|31134.9|31156|31136|31157.2|31137.2|31154.5|31134.5|21
1642166730000|2022-01-14 13:25:30|31155.9|31135.9|31157.1|31137.1|31157.6|31137.6|31155.9|31135.9|17
1642166740000|2022-01-14 13:25:40|31157.6|31137.6|31161.3|31141.3|31161.3|31141.3|31157|31137|22
1642166750000|2022-01-14 13:25:50|31163.5|31143.5|31164|31144|31164|31144|31162|31142|19
1642166760000|2022-01-14 13:26:00|31163.5|31143.5|31162.7|31142.7|31163.7|31143.7|31162.2|31142.2|27
1642166770000|2022-01-14 13:26:10|31162.3|31142.3|31164.2|31144.2|31165.3|31145.3|31162.1|31142.1|22
1642166780000|2022-01-14 13:26:20|31164.5|31144.5|31177|31157|31177|31157|31164.5|31144.5|27
1642166790000|2022-01-14 13:26:30|31174.5|31154.5|31174.8|31154.8|31176.8|31156.8|31173.2|31153.2|32
1642166800000|2022-01-14 13:26:40|31174.9|31154.9|31176.5|31156.5|31179.3|31159.3|31173.3|31153.3|26
1642166810000|2022-01-14 13:26:50|31176.3|31156.3|31174.3|31154.3|31176.9|31156.9|31174.3|31154.3|32
1642166820000|2022-01-14 13:27:00|31174.4|31154.4|31176.2|31156.2|31177|31157|31174.4|31154.4|27
1642166830000|2022-01-14 13:27:10|31176.1|31156.1|31171.3|31151.3|31176.9|31156.9|31169.6|31149.6|26
1642166840000|2022-01-14 13:27:20|31171.1|31151.1|31172.2|31152.2|31172.7|31152.7|31171.1|31151.1|31
1642166850000|2022-01-14 13:27:30|31171.9|31151.9|31173.8|31153.8|31174.6|31154.6|31171.9|31151.9|24
1642166860000|2022-01-14 13:27:40|31173.6|31153.6|31177.7|31157.7|31178.4|31158.4|31173.5|31153.5|23
1642166870000|2022-01-14 13:27:50|31177.8|31157.8|31177.9|31157.9|31178.3|31158.3|31177.1|31157.1|28
1642166880000|2022-01-14 13:28:00|31178.2|31158.2|31180.6|31160.6|31180.8|31160.8|31177.9|31157.9|21
1642166890000|2022-01-14 13:28:10|31179.6|31159.6|31181.6|31161.6|31181.7|31161.7|31179.6|31159.6|21
1642166900000|2022-01-14 13:28:20|31181.8|31161.8|31181|31161|31181.9|31161.9|31179.8|31159.8|25
1642166910000|2022-01-14 13:28:30|31180.2|31160.2|31176|31156|31181.1|31161.1|31175.3|31155.3|23
1642166920000|2022-01-14 13:28:40|31176.1|31156.1|31172|31152|31176.3|31156.3|31170.6|31150.6|29
1642166930000|2022-01-14 13:28:50|31170|31150|31163|31143|31170|31150|31163|31143|28
1642166940000|2022-01-14 13:29:00|31163.2|31143.2|31161.9|31141.9|31163.5|31143.5|31161.5|31141.5|29
1642166950000|2022-01-14 13:29:10|31162|31142|31162.4|31142.4|31163|31143|31162|31142|18
1642166960000|2022-01-14 13:29:20|31162.5|31142.5|31161.1|31141.1|31163|31143|31161|31141|26
1642166970000|2022-01-14 13:29:30|31159.3|31139.3|31156.7|31136.7|31159.3|31139.3|31156.5|31136.5|32
1642166980000|2022-01-14 13:29:40|31155.6|31135.6|31180.6|31130.6|31187.7|31137.7|31155.1|31119.6|31
1642166990000|2022-01-14 13:29:50|31180.4|31130.4|31179.1|31129.1|31182.6|31132.6|31179.1|31129.1|31
1642167000000|2022-01-14 13:30:00|31179.2|31129.2|31176.3|31126.3|31182.3|31132.3|31168.3|31117|39
1642167010000|2022-01-14 13:30:10|31176.8|31126.8|31158.7|31108.7|31178.6|31128.6|31158.3|31108.3|39
1642167020000|2022-01-14 13:30:20|31159.1|31109.1|31170.9|31120.9|31170.9|31120.9|31159.1|31109.1|37
1642167030000|2022-01-14 13:30:30|31172.1|31122.1|31161.3|31141.3|31179.3|31142|31161.3|31122.1|37
1642167040000|2022-01-14 13:30:40|31160|31140|31162.5|31142.5|31175.3|31144.7|31158.8|31122.5|35
1642167050000|2022-01-14 13:30:50|31163.4|31143.4|31164.7|31144.7|31168.9|31148.9|31161.5|31141.5|35
1642167060000|2022-01-14 13:31:00|31165|31145|31158.5|31138.5|31166.6|31146.6|31158.5|31138.5|35
1642167070000|2022-01-14 13:31:10|31158.1|31138.1|31162.3|31142.3|31164.1|31144.1|31155|31135|34
1642167080000|2022-01-14 13:31:20|31161.9|31141.9|31159.5|31139.5|31161.9|31141.9|31154.8|31134.8|36
1642167090000|2022-01-14 13:31:30|31159.2|31139.2|31157.7|31137.7|31159.6|31139.6|31156.5|31136.5|35
1642167100000|2022-01-14 13:31:40|31158.4|31138.4|31155.2|31135.2|31159.2|31139.2|31152.3|31132.3|33
1642167110000|2022-01-14 13:31:50|31155.6|31135.6|31154.3|31134.3|31157.9|31137.9|31153.1|31133.1|31
1642167120000|2022-01-14 13:32:00|31154.1|31134.1|31159.4|31139.4|31160.8|31140.8|31154.1|31134.1|28
1642167130000|2022-01-14 13:32:10|31158.6|31138.6|31159.6|31139.6|31160.4|31140.4|31156.2|31136.2|31
1642167140000|2022-01-14 13:32:20|31159.7|31139.7|31161.1|31141.1|31162.7|31142.7|31158.5|31138.5|31
1642167150000|2022-01-14 13:32:30|31160.8|31140.8|31162.2|31142.2|31162.3|31142.3|31159.8|31139.8|33
1642167160000|2022-01-14 13:32:40|31161.9|31141.9|31164.3|31144.3|31165.1|31145.1|31161|31141|33
1642167170000|2022-01-14 13:32:50|31166.5|31146.5|31166.6|31146.6|31166.6|31146.6|31163.4|31143.4|32
1642167180000|2022-01-14 13:33:00|31165.6|31145.6|31173.7|31153.7|31176.9|31156.9|31165.2|31145.2|36
1642167190000|2022-01-14 13:33:10|31172.7|31152.7|31178.4|31158.4|31179.9|31159.9|31172.3|31152.3|34
1642167200000|2022-01-14 13:33:20|31177.9|31157.9|31180.3|31160.3|31185.5|31165.5|31177.9|31157.9|38
1642167210000|2022-01-14 13:33:30|31180.4|31160.4|31167.3|31147.3|31183.1|31163.1|31164|31144|36
1642167220000|2022-01-14 13:33:40|31167.1|31147.1|31165.9|31145.9|31171.5|31151.5|31161.5|31141.5|34
1642167230000|2022-01-14 13:33:50|31166.3|31146.3|31148.1|31128.1|31166.3|31146.3|31148.1|31128.1|37
1642167240000|2022-01-14 13:34:00|31147.7|31127.7|31139.1|31119.1|31147.7|31127.7|31138|31118|37
1642167250000|2022-01-14 13:34:10|31139.4|31119.4|31147.9|31127.9|31149.3|31129.3|31139.4|31119.4|31
1642167260000|2022-01-14 13:34:20|31148.9|31128.9|31149.8|31129.8|31151.8|31131.8|31148.2|31128.2|34
1642167270000|2022-01-14 13:34:30|31149|31129|31151.7|31131.7|31153.9|31133.9|31144.9|31124.9|37
1642167280000|2022-01-14 13:34:40|31151.3|31131.3|31158.1|31138.1|31159.4|31139.4|31151.3|31131.3|35
1642167290000|2022-01-14 13:34:50|31158.4|31138.4|31165.4|31145.4|31166.9|31146.9|31158.4|31138.4|35
1642167300000|2022-01-14 13:35:00|31165.7|31145.7|31161.8|31141.8|31165.7|31145.7|31160.3|31140.3|30
1642167310000|2022-01-14 13:35:10|31161.7|31141.7|31160.7|31140.7|31161.7|31141.7|31157.9|31137.9|31
1642167320000|2022-01-14 13:35:20|31160.6|31140.6|31160.8|31140.8|31161.5|31141.5|31156.9|31136.9|32
1642167330000|2022-01-14 13:35:30|31160.5|31140.5|31161.7|31141.7|31162.3|31142.3|31159.3|31139.3|31
1642167340000|2022-01-14 13:35:40|31161.4|31141.4|31164.1|31144.1|31164.4|31144.4|31160.4|31140.4|35
1642167350000|2022-01-14 13:35:50|31165.7|31145.7|31158.8|31138.8|31165.7|31145.7|31156.7|31136.7|28
1642167360000|2022-01-14 13:36:00|31158.5|31138.5|31155.8|31135.8|31160|31140|31155.4|31135.4|34
1642167370000|2022-01-14 13:36:10|31155.9|31135.9|31151.1|31131.1|31156.8|31136.8|31150.7|31130.7|32
1642167380000|2022-01-14 13:36:20|31151.4|31131.4|31147.8|31127.8|31152|31132|31147.3|31127.3|29
1642167390000|2022-01-14 13:36:30|31148.6|31128.6|31144.5|31124.5|31148.7|31128.7|31142.2|31122.2|33
1642167400000|2022-01-14 13:36:40|31143.5|31123.5|31139.4|31119.4|31145.4|31125.4|31139.4|31119.4|29
1642167410000|2022-01-14 13:36:50|31140.6|31120.6|31138.4|31118.4|31141.1|31121.1|31136.6|31116.6|34
1642167420000|2022-01-14 13:37:00|31136.2|31116.2|31132.7|31112.7|31138.9|31118.9|31130.4|31110.4|34
1642167430000|2022-01-14 13:37:10|31132.8|31112.8|31131|31111|31133.2|31113.2|31130.6|31110.6|29
1642167440000|2022-01-14 13:37:20|31130.8|31110.8|31131.5|31111.5|31133|31113|31130.7|31110.7|20
1642167450000|2022-01-14 13:37:30|31131.4|31111.4|31134.5|31114.5|31135.9|31115.9|31131.4|31111.4|27
1642167460000|2022-01-14 13:37:40|31134.7|31114.7|31136.2|31116.2|31138.8|31118.8|31134.7|31114.7|26
1642167470000|2022-01-14 13:37:50|31136.5|31116.5|31134.2|31114.2|31137.4|31117.4|31131.8|31111.8|26
1642167480000|2022-01-14 13:38:00|31135.5|31115.5|31142.7|31122.7|31144.5|31124.5|31134.8|31114.8|30
1642167490000|2022-01-14 13:38:10|31141.9|31121.9|31140.2|31120.2|31142.1|31122.1|31140|31120|33
1642167500000|2022-01-14 13:38:20|31140.3|31120.3|31136.4|31116.4|31140.5|31120.5|31136.4|31116.4|30
1642167510000|2022-01-14 13:38:30|31136.2|31116.2|31138.7|31118.7|31140.8|31120.8|31136.1|31116.1|36
1642167520000|2022-01-14 13:38:40|31139.9|31119.9|31139.1|31119.1|31142.1|31122.1|31137.7|31117.7|32
1642167530000|2022-01-14 13:38:50|31139|31119|31135.9|31115.9|31140.5|31120.5|31135.5|31115.5|31
1642167540000|2022-01-14 13:39:00|31137|31117|31136.7|31116.7|31138.4|31118.4|31135.8|31115.8|28
1642167550000|2022-01-14 13:39:10|31137.6|31117.6|31138|31118|31138|31118|31136.4|31116.4|23
1642167560000|2022-01-14 13:39:20|31137.1|31117.1|31148.3|31128.3|31152.8|31132.8|31137.1|31117.1|28
1642167570000|2022-01-14 13:39:30|31151.9|31131.9|31156.7|31136.7|31157.3|31137.3|31151.9|31131.9|31
1642167580000|2022-01-14 13:39:40|31156.8|31136.8|31157.2|31137.2|31158.4|31138.4|31156.3|31136.3|25
1642167590000|2022-01-14 13:39:50|31158.1|31138.1|31156.7|31136.7|31158.2|31138.2|31156.4|31136.4|22
1642167600000|2022-01-14 13:40:00|31156.6|31136.6|31165.8|31145.8|31167.3|31147.3|31156.1|31136.1|33
1642167610000|2022-01-14 13:40:10|31165.6|31145.6|31164.1|31144.1|31168.5|31148.5|31163.9|31143.9|32
1642167620000|2022-01-14 13:40:20|31163.9|31143.9|31165|31145|31166|31146|31163.9|31143.9|23
1642167630000|2022-01-14 13:40:30|31164.9|31144.9|31164.1|31144.1|31165.1|31145.1|31163.4|31143.4|23
1642167640000|2022-01-14 13:40:40|31161.5|31141.5|31159.4|31139.4|31161.5|31141.5|31155.8|31135.8|34
1642167650000|2022-01-14 13:40:50|31159.5|31139.5|31157.6|31137.6|31162|31142|31156.2|31136.2|33
1642167660000|2022-01-14 13:41:00|31156.7|31136.7|31152.9|31132.9|31157.2|31137.2|31152.2|31132.2|35
1642167670000|2022-01-14 13:41:10|31153.1|31133.1|31153|31133|31153.2|31133.2|31151.3|31131.3|29
1642167680000|2022-01-14 13:41:20|31152.6|31132.6|31154.5|31134.5|31154.5|31134.5|31151.9|31131.9|14
1642167690000|2022-01-14 13:41:30|31154.6|31134.6|31153.2|31133.2|31155.5|31135.5|31150.9|31130.9|26
1642167700000|2022-01-14 13:41:40|31153.3|31133.3|31155.3|31135.3|31155.5|31135.5|31153.2|31133.2|29
1642167710000|2022-01-14 13:41:50|31155.7|31135.7|31155.1|31135.1|31159|31139|31154.6|31134.6|36
1642167720000|2022-01-14 13:42:00|31156.1|31136.1|31162.2|31142.2|31163|31143|31154.9|31134.9|30
1642167730000|2022-01-14 13:42:10|31161.6|31141.6|31170.9|31150.9|31171.5|31151.5|31161.6|31141.6|35
1642167740000|2022-01-14 13:42:20|31170.6|31150.6|31169.9|31149.9|31172.8|31152.8|31167.1|31147.1|36
1642167750000|2022-01-14 13:42:30|31170.2|31150.2|31171.2|31151.2|31173.4|31153.4|31170.2|31150.2|30
1642167760000|2022-01-14 13:42:40|31171.8|31151.8|31167.9|31147.9|31171.9|31151.9|31167.9|31147.9|25
1642167770000|2022-01-14 13:42:50|31168.1|31148.1|31168.7|31148.7|31170.2|31150.2|31167.8|31147.8|23
1642167780000|2022-01-14 13:43:00|31168.9|31148.9|31168.4|31148.4|31170|31150|31168.4|31148.4|27
1642167790000|2022-01-14 13:43:10|31168.5|31148.5|31173.2|31153.2|31173.2|31153.2|31167.6|31147.6|30
1642167800000|2022-01-14 13:43:20|31173.3|31153.3|31173.7|31153.7|31174.2|31154.2|31172.3|31152.3|26
1642167810000|2022-01-14 13:43:30|31172|31152|31174.4|31154.4|31175|31155|31172|31152|32
1642167820000|2022-01-14 13:43:40|31175.1|31155.1|31175.9|31155.9|31177|31157|31175|31155|24
1642167830000|2022-01-14 13:43:50|31175.6|31155.6|31178.3|31158.3|31179|31159|31175|31155|27
1642167840000|2022-01-14 13:44:00|31177.3|31157.3|31175.8|31155.8|31179.2|31159.2|31175.8|31155.8|30
1642167850000|2022-01-14 13:44:10|31177.7|31157.7|31178.9|31158.9|31178.9|31158.9|31176.1|31156.1|28
1642167860000|2022-01-14 13:44:20|31178.4|31158.4|31180.1|31160.1|31180.6|31160.6|31178.4|31158.4|31
1642167870000|2022-01-14 13:44:30|31180|31160|31181|31161|31181.8|31161.8|31179.1|31159.1|27
1642167880000|2022-01-14 13:44:40|31180.9|31160.9|31184.5|31164.5|31185|31165|31180.1|31160.1|32
1642167890000|2022-01-14 13:44:50|31184.6|31164.6|31185.1|31165.1|31186.1|31166.1|31184.2|31164.2|20
1642167900000|2022-01-14 13:45:00|31187.1|31167.1|31190|31170|31195.5|31175.5|31187.1|31167.1|32
1642167910000|2022-01-14 13:45:10|31189.6|31169.6|31193.4|31173.4|31194.3|31174.3|31189.3|31169.3|31
1642167920000|2022-01-14 13:45:20|31195.2|31175.2|31200.8|31180.8|31201.7|31181.7|31195.2|31175.2|32
1642167930000|2022-01-14 13:45:30|31201.1|31181.1|31199.6|31179.6|31201.1|31181.1|31197.9|31177.9|31
1642167940000|2022-01-14 13:45:40|31199.5|31179.5|31200.6|31180.6|31202.1|31182.1|31198.9|31178.9|28
1642167950000|2022-01-14 13:45:50|31199.8|31179.8|31199.8|31179.8|31200.5|31180.5|31198.2|31178.2|29
1642167960000|2022-01-14 13:46:00|31200|31180|31200.3|31180.3|31201.7|31181.7|31199.5|31179.5|25
1642167970000|2022-01-14 13:46:10|31200.1|31180.1|31200.9|31180.9|31203.9|31183.9|31199.8|31179.8|31
1642167980000|2022-01-14 13:46:20|31201|31181|31205.4|31185.4|31205.9|31185.9|31199.4|31179.4|30
1642167990000|2022-01-14 13:46:30|31205.1|31185.1|31207.1|31187.1|31207.1|31187.1|31204.4|31184.4|31
1642168000000|2022-01-14 13:46:40|31207|31187|31221.9|31201.9|31236.3|31203.9|31207|31185.9|32
1642168010000|2022-01-14 13:46:50|31222|31202|31223.8|31203.8|31224.9|31204.9|31221.3|31201.3|29
1642168020000|2022-01-14 13:47:00|31222.8|31202.8|31227.2|31207.2|31240.6|31207.6|31222.8|31190.6|32
1642168030000|2022-01-14 13:47:10|31227.4|31207.4|31229.2|31209.2|31229.2|31209.2|31227.1|31207.1|28
1642168040000|2022-01-14 13:47:20|31229.3|31209.3|31239.4|31189.4|31242.5|31209.4|31223.5|31188.1|30
1642168050000|2022-01-14 13:47:30|31239.1|31189.1|31223.8|31203.8|31239.1|31204.6|31220|31188.5|30
1642168060000|2022-01-14 13:47:40|31223.6|31203.6|31221.8|31201.8|31223.6|31203.6|31220.7|31200.7|30
1642168070000|2022-01-14 13:47:50|31222.7|31202.7|31222.9|31202.9|31223.8|31203.8|31221|31201|23
1642168080000|2022-01-14 13:48:00|31223.2|31203.2|31222.5|31202.5|31224.7|31204.7|31221.5|31201.5|36
1642168090000|2022-01-14 13:48:10|31224.4|31204.4|31221|31171|31224.9|31204.9|31204.1|31165.2|37
1642168100000|2022-01-14 13:48:20|31222.9|31172.9|31225.7|31205.7|31242.5|31206|31206.1|31169.7|40
1642168110000|2022-01-14 13:48:30|31227.1|31207.1|31214.5|31194.5|31243.5|31207.1|31214.3|31188.7|35
1642168120000|2022-01-14 13:48:40|31213.5|31193.5|31207.9|31187.9|31213.5|31193.5|31205.6|31185.6|38
1642168130000|2022-01-14 13:48:50|31207.7|31187.7|31208|31188|31209.2|31189.2|31206.1|31186.1|29
1642168140000|2022-01-14 13:49:00|31207.9|31187.9|31208.4|31188.4|31227.9|31193.7|31207.8|31175.1|33
1642168150000|2022-01-14 13:49:10|31208.2|31188.2|31210.4|31190.4|31227.8|31191|31207.2|31177.6|35
1642168160000|2022-01-14 13:49:20|31210.3|31190.3|31211.9|31191.9|31213.6|31193.6|31208.1|31188.1|30
1642168170000|2022-01-14 13:49:30|31211.2|31191.2|31211.8|31191.8|31213.4|31193.4|31209.3|31189.3|33
1642168180000|2022-01-14 13:49:40|31211.6|31191.6|31212.9|31192.9|31216.3|31196.3|31211.5|31191.5|32
1642168190000|2022-01-14 13:49:50|31214.9|31194.9|31216.6|31196.6|31218.8|31198.8|31213.8|31193.8|32
1642168200000|2022-01-14 13:50:00|31219.6|31199.6|31214.9|31194.9|31219.6|31199.6|31212.2|31192.2|33
1642168210000|2022-01-14 13:50:10|31214.3|31194.3|31217.5|31197.5|31217.5|31197.5|31213.9|31193.9|34
1642168220000|2022-01-14 13:50:20|31215.3|31195.3|31210.5|31190.5|31220.2|31200.2|31209.9|31189.9|32
1642168230000|2022-01-14 13:50:30|31210.9|31190.9|31203.4|31183.4|31211.3|31191.3|31203|31183|35
1642168240000|2022-01-14 13:50:40|31203.3|31183.3|31207.3|31187.3|31208.5|31188.5|31200.5|31180.5|32
1642168250000|2022-01-14 13:50:50|31207.5|31187.5|31205.8|31185.8|31207.5|31187.5|31205.1|31185.1|36
1642168260000|2022-01-14 13:51:00|31206.1|31186.1|31204.4|31184.4|31207.2|31187.2|31204.4|31184.4|34
1642168270000|2022-01-14 13:51:10|31204.6|31184.6|31207.9|31187.9|31210.6|31190.6|31204.6|31184.6|38
1642168280000|2022-01-14 13:51:20|31208|31188|31211.2|31191.2|31211.2|31191.2|31207.2|31187.2|37
1642168290000|2022-01-14 13:51:30|31210.6|31190.6|31209.9|31189.9|31212|31192|31209.6|31189.6|30
1642168300000|2022-01-14 13:51:40|31210.2|31190.2|31214.2|31194.2|31214.8|31194.8|31208.3|31188.3|30
1642168310000|2022-01-14 13:51:50|31215|31195|31233.8|31213.8|31234|31214|31213.1|31193.1|36
1642168320000|2022-01-14 13:52:00|31233.7|31213.7|31227.8|31207.8|31249.2|31216.3|31227|31199|38
1642168330000|2022-01-14 13:52:10|31227.9|31207.9|31226.3|31206.3|31237.2|31217.2|31223.4|31203.4|34
1642168340000|2022-01-14 13:52:20|31226.4|31206.4|31237.5|31217.5|31237.5|31217.5|31225.7|31205.7|38
1642168350000|2022-01-14 13:52:30|31237.6|31217.6|31241.8|31221.8|31257.6|31222.4|31237.5|31205.8|35
1642168360000|2022-01-14 13:52:40|31242|31222|31240.4|31220.4|31242.5|31222.5|31240.4|31220.4|23
1642168370000|2022-01-14 13:52:50|31239.9|31219.9|31240.9|31220.9|31258.3|31222.6|31239.5|31207.4|32
1642168380000|2022-01-14 13:53:00|31240.8|31220.8|31239.7|31219.7|31254.2|31220.8|31237.4|31202.3|32
1642168390000|2022-01-14 13:53:10|31239.5|31219.5|31237.6|31217.6|31239.5|31219.5|31237.6|31217.6|22
1642168400000|2022-01-14 13:53:20|31237.2|31217.2|31239.1|31219.1|31256|31220.6|31236|31204.8|31
1642168410000|2022-01-14 13:53:30|31239.5|31219.5|31240.1|31220.1|31240.2|31220.2|31237.5|31217.5|33
1642168420000|2022-01-14 13:53:40|31240|31220|31236.6|31216.6|31240|31220|31236|31216|31
1642168430000|2022-01-14 13:53:50|31235.1|31215.1|31235.1|31215.1|31238|31218|31233.9|31213.9|33
1642168440000|2022-01-14 13:54:00|31235.3|31215.3|31239.7|31219.7|31252.7|31219.7|31231.9|31201|33
1642168450000|2022-01-14 13:54:10|31239.1|31219.1|31239.6|31219.6|31241.2|31221.2|31237.4|31217.4|27
1642168460000|2022-01-14 13:54:20|31239.1|31219.1|31239.7|31219.7|31240.1|31220.1|31236.6|31216.6|28
1642168470000|2022-01-14 13:54:30|31239.4|31219.4|31234.1|31214.1|31240.6|31220.6|31231.2|31211.2|33
1642168480000|2022-01-14 13:54:40|31234|31214|31228.5|31208.5|31234.4|31214.4|31226.8|31206.8|28
1642168490000|2022-01-14 13:54:50|31226.9|31206.9|31216.9|31196.9|31230.7|31210.7|31215.8|31195.8|38
1642168500000|2022-01-14 13:55:00|31215.1|31195.1|31213.9|31193.9|31231.4|31196.8|31212|31178|36
1642168510000|2022-01-14 13:55:10|31211.7|31191.7|31212.3|31192.3|31228|31194.1|31211.2|31178|23
1642168520000|2022-01-14 13:55:20|31212.7|31192.7|31207.4|31187.4|31228.8|31194.7|31207.4|31177.3|30
1642168530000|2022-01-14 13:55:30|31207.7|31187.7|31220.6|31200.6|31224.3|31200.6|31207.1|31174.1|33
1642168540000|2022-01-14 13:55:40|31220.5|31200.5|31216.3|31196.3|31223.3|31203.3|31215.5|31195.5|31
1642168550000|2022-01-14 13:55:50|31218.3|31198.3|31216.1|31196.1|31218.8|31198.8|31213.3|31193.3|33
1642168560000|2022-01-14 13:56:00|31216.2|31196.2|31214.4|31194.4|31216.7|31196.7|31214.3|31194.3|28
1642168570000|2022-01-14 13:56:10|31214.3|31194.3|31212.7|31192.7|31215.1|31195.1|31212.5|31192.5|23
1642168580000|2022-01-14 13:56:20|31212.4|31192.4|31211.9|31191.9|31214|31194|31210.5|31190.5|29
1642168590000|2022-01-14 13:56:30|31212.5|31192.5|31214.6|31194.6|31216.2|31196.2|31212.3|31192.3|32
1642168600000|2022-01-14 13:56:40|31214.7|31194.7|31213.5|31193.5|31215.8|31195.8|31213.2|31193.2|30
1642168610000|2022-01-14 13:56:50|31213|31193|31212.9|31192.9|31213.6|31193.6|31211.2|31191.2|31
1642168620000|2022-01-14 13:57:00|31213.3|31193.3|31217.6|31197.6|31218.2|31198.2|31213.3|31193.3|28
1642168630000|2022-01-14 13:57:10|31217.7|31197.7|31216.8|31196.8|31218.5|31198.5|31216.3|31196.3|30
1642168640000|2022-01-14 13:57:20|31216.6|31196.6|31212.9|31192.9|31217.7|31197.7|31212.3|31192.3|29
1642168650000|2022-01-14 13:57:30|31213.8|31193.8|31218.1|31198.1|31218.1|31198.1|31213.8|31193.8|30
1642168660000|2022-01-14 13:57:40|31217.9|31197.9|31216.7|31196.7|31218.3|31198.3|31214.2|31194.2|32
1642168670000|2022-01-14 13:57:50|31216.3|31196.3|31217.9|31197.9|31219.5|31199.5|31215.6|31195.6|30
1642168680000|2022-01-14 13:58:00|31218.2|31198.2|31212.4|31192.4|31218.2|31198.2|31211.7|31191.7|36
1642168690000|2022-01-14 13:58:10|31212.7|31192.7|31216.5|31196.5|31218.8|31198.8|31212.7|31192.7|29
1642168700000|2022-01-14 13:58:20|31217.8|31197.8|31218.5|31198.5|31219.9|31199.9|31216.7|31196.7|27
1642168710000|2022-01-14 13:58:30|31218.9|31198.9|31211.2|31161.2|31221.1|31201.1|31194.3|31159.8|34
1642168720000|2022-01-14 13:58:40|31211.4|31161.4|31205.5|31185.5|31215.8|31186.4|31195.2|31160.5|31
1642168730000|2022-01-14 13:58:50|31221.3|31171.3|31210.4|31190.4|31226.1|31191.4|31204.6|31170.7|37
1642168740000|2022-01-14 13:59:00|31215|31195|31225.3|31175.3|31229|31195|31209.4|31174.7|31
1642168750000|2022-01-14 13:59:10|31210.8|31190.8|31226.5|31176.5|31229.3|31193.9|31209.5|31174.5|30
1642168760000|2022-01-14 13:59:20|31227.1|31177.1|31209.6|31189.6|31228.9|31194.3|31208.7|31174.7|33
1642168770000|2022-01-14 13:59:30|31209.5|31189.5|31214.1|31194.1|31227.9|31194.1|31208.7|31177.1|29
1642168780000|2022-01-14 13:59:40|31214.6|31194.6|31215.8|31195.8|31230.9|31196|31213.4|31180.1|26
1642168790000|2022-01-14 13:59:50|31216|31196|31224.8|31204.8|31225.9|31205.9|31215|31195|25
1642168800000|2022-01-14 14:00:00|31225.4|31205.4|31227.5|31207.5|31230.1|31210.1|31224.2|31204.2|38
1642168810000|2022-01-14 14:00:10|31226.9|31206.9|31229|31209|31230.6|31210.6|31226.9|31206.9|30
1642168820000|2022-01-14 14:00:20|31228.9|31208.9|31231.1|31211.1|31232.9|31212.9|31228.9|31208.9|28
1642168830000|2022-01-14 14:00:30|31230|31210|31231.4|31211.4|31233.3|31213.3|31230|31210|30
1642168840000|2022-01-14 14:00:40|31231.7|31211.7|31232.8|31212.8|31232.8|31212.8|31228.2|31208.2|34
1642168850000|2022-01-14 14:00:50|31233.1|31213.1|31234.7|31214.7|31234.7|31214.7|31231.6|31211.6|32
1642168860000|2022-01-14 14:01:00|31234.4|31214.4|31234.7|31214.7|31235.6|31215.6|31234.1|31214.1|30
1642168870000|2022-01-14 14:01:10|31234.5|31214.5|31231.4|31211.4|31234.7|31214.7|31230.6|31210.6|29
1642168880000|2022-01-14 14:01:20|31231.6|31211.6|31229.6|31209.6|31232.1|31212.1|31227.8|31207.8|31
1642168890000|2022-01-14 14:01:30|31229.2|31209.2|31229.7|31209.7|31230.6|31210.6|31229.1|31209.1|19
1642168900000|2022-01-14 14:01:40|31229.6|31209.6|31230.6|31210.6|31231.5|31211.5|31229.2|31209.2|23
1642168910000|2022-01-14 14:01:50|31231|31211|31225.4|31205.4|31231|31211|31225.4|31205.4|34
1642168920000|2022-01-14 14:02:00|31221.8|31201.8|31213.9|31193.9|31221.8|31201.8|31213.8|31193.8|30
1642168930000|2022-01-14 14:02:10|31214.6|31194.6|31215.2|31195.2|31215.8|31195.8|31212.2|31192.2|27
1642168940000|2022-01-14 14:02:20|31215|31195|31214|31194|31216.3|31196.3|31213.7|31193.7|32
1642168950000|2022-01-14 14:02:30|31213.6|31193.6|31218.5|31198.5|31218.7|31198.7|31213.4|31193.4|31
1642168960000|2022-01-14 14:02:40|31219.4|31199.4|31217.4|31197.4|31219.4|31199.4|31212.5|31192.5|34
1642168970000|2022-01-14 14:02:50|31216.7|31196.7|31213.4|31193.4|31217.7|31197.7|31212.1|31192.1|29
1642168980000|2022-01-14 14:03:00|31213.3|31193.3|31215.6|31195.6|31215.8|31195.8|31211.9|31191.9|33
1642168990000|2022-01-14 14:03:10|31217.2|31197.2|31218|31198|31218.2|31198.2|31214.4|31194.4|32
1642169000000|2022-01-14 14:03:20|31217.2|31197.2|31217.1|31197.1|31217.2|31197.2|31212.2|31192.2|37
1642169010000|2022-01-14 14:03:30|31217|31197|31226|31206|31226|31206|31216|31196|33
1642169020000|2022-01-14 14:03:40|31226.3|31206.3|31226.3|31206.3|31227|31207|31225.7|31205.7|32
1642169030000|2022-01-14 14:03:50|31226.4|31206.4|31222.8|31202.8|31226.5|31206.5|31221.7|31201.7|30
1642169040000|2022-01-14 14:04:00|31222.6|31202.6|31220.3|31200.3|31222.6|31202.6|31219.5|31199.5|35
1642169050000|2022-01-14 14:04:10|31221.4|31201.4|31221.2|31201.2|31221.4|31201.4|31219.3|31199.3|35
1642169060000|2022-01-14 14:04:20|31221.4|31201.4|31220.9|31200.9|31223.1|31203.1|31220.2|31200.2|35
1642169070000|2022-01-14 14:04:30|31222|31202|31218|31198|31222.2|31202.2|31218|31198|33
1642169080000|2022-01-14 14:04:40|31220|31200|31215.4|31195.4|31220.5|31200.5|31214.6|31194.6|31
1642169090000|2022-01-14 14:04:50|31215.3|31195.3|31216.6|31196.6|31217.1|31197.1|31215.3|31195.3|28
1642169100000|2022-01-14 14:05:00|31216.3|31196.3|31214.2|31194.2|31216.3|31196.3|31212.3|31192.3|29
1642169110000|2022-01-14 14:05:10|31213.8|31193.8|31212.5|31192.5|31213.8|31193.8|31211.3|31191.3|25
1642169120000|2022-01-14 14:05:20|31212.6|31192.6|31213.3|31193.3|31214.1|31194.1|31211.4|31191.4|24
1642169130000|2022-01-14 14:05:30|31212.8|31192.8|31203.8|31183.8|31213|31193|31203.8|31183.8|35
1642169140000|2022-01-14 14:05:40|31204.4|31184.4|31204.3|31184.3|31205.8|31185.8|31204.1|31184.1|25
1642169150000|2022-01-14 14:05:50|31204.4|31184.4|31208.5|31188.5|31208.8|31188.8|31204.4|31184.4|27
1642169160000|2022-01-14 14:06:00|31208.7|31188.7|31209|31189|31209.6|31189.6|31207.8|31187.8|27
1642169170000|2022-01-14 14:06:10|31209.2|31189.2|31212.2|31192.2|31213.7|31193.7|31208.8|31188.8|27
1642169180000|2022-01-14 14:06:20|31211.6|31191.6|31208.5|31188.5|31211.9|31191.9|31208.5|31188.5|31
1642169190000|2022-01-14 14:06:30|31209.5|31189.5|31195.8|31175.8|31211|31191|31195.4|31175.4|39
1642169200000|2022-01-14 14:06:40|31195.9|31175.9|31198.7|31178.7|31199.5|31179.5|31195.9|31175.9|32
1642169210000|2022-01-14 14:06:50|31199|31179|31197.2|31177.2|31199.6|31179.6|31194.3|31174.3|32
1642169220000|2022-01-14 14:07:00|31197|31177|31193.2|31173.2|31198.1|31178.1|31188.9|31168.9|31
1642169230000|2022-01-14 14:07:10|31193.9|31173.9|31192.7|31172.7|31193.9|31173.9|31191.2|31171.2|31
1642169240000|2022-01-14 14:07:20|31193.3|31173.3|31187.9|31167.9|31193.3|31173.3|31186.9|31166.9|26
1642169250000|2022-01-14 14:07:30|31187.7|31167.7|31186.8|31166.8|31187.7|31167.7|31184.9|31164.9|31
1642169260000|2022-01-14 14:07:40|31186.1|31166.1|31184.9|31164.9|31191.5|31171.5|31184.9|31164.9|31
1642169270000|2022-01-14 14:07:50|31185.9|31165.9|31186.3|31166.3|31187.6|31167.6|31184.6|31164.6|32
1642169280000|2022-01-14 14:08:00|31186.5|31166.5|31190.2|31170.2|31191.2|31171.2|31186.5|31166.5|23
1642169290000|2022-01-14 14:08:10|31189.6|31169.6|31190.5|31170.5|31191|31171|31188.5|31168.5|24
1642169300000|2022-01-14 14:08:20|31190.3|31170.3|31192.8|31172.8|31194.5|31174.5|31189.5|31169.5|31
1642169310000|2022-01-14 14:08:30|31192.5|31172.5|31196.2|31176.2|31198.1|31178.1|31192.5|31172.5|32
1642169320000|2022-01-14 14:08:40|31195.8|31175.8|31196|31176|31197|31177|31193.7|31173.7|31
1642169330000|2022-01-14 14:08:50|31195.7|31175.7|31194.2|31174.2|31195.7|31175.7|31192.8|31172.8|28
1642169340000|2022-01-14 14:09:00|31194.1|31174.1|31195.2|31175.2|31196.7|31176.7|31194.1|31174.1|28
1642169350000|2022-01-14 14:09:10|31195.1|31175.1|31196.3|31176.3|31196.9|31176.9|31195.1|31175.1|24
1642169360000|2022-01-14 14:09:20|31196.6|31176.6|31197.6|31177.6|31198.4|31178.4|31196.3|31176.3|34
1642169370000|2022-01-14 14:09:30|31197.8|31177.8|31198|31178|31198.2|31178.2|31196|31176|24
1642169380000|2022-01-14 14:09:40|31198.4|31178.4|31196.8|31176.8|31198.4|31178.4|31196.8|31176.8|20
1642169390000|2022-01-14 14:09:50|31196|31176|31196.3|31176.3|31197.1|31177.1|31194.7|31174.7|28
1642169400000|2022-01-14 14:10:00|31195.7|31175.7|31196.2|31176.2|31196.3|31176.3|31193.7|31173.7|24
1642169410000|2022-01-14 14:10:10|31196.1|31176.1|31194.1|31174.1|31196.1|31176.1|31192.8|31172.8|23
1642169420000|2022-01-14 14:10:20|31194|31174|31192.7|31172.7|31195|31175|31192.2|31172.2|20
1642169430000|2022-01-14 14:10:30|31192.8|31172.8|31194.1|31174.1|31194.1|31174.1|31192.5|31172.5|18
1642169440000|2022-01-14 14:10:40|31193.7|31173.7|31187|31167|31194.1|31174.1|31186.9|31166.9|30
1642169450000|2022-01-14 14:10:50|31187.3|31167.3|31185.5|31165.5|31187.3|31167.3|31183.7|31163.7|33
1642169460000|2022-01-14 14:11:00|31185.1|31165.1|31188.1|31168.1|31190.3|31170.3|31185.1|31165.1|22
1642169470000|2022-01-14 14:11:10|31186.1|31166.1|31185.1|31165.1|31187|31167|31184.1|31164.1|27
1642169480000|2022-01-14 14:11:20|31185.4|31165.4|31188.6|31168.6|31188.6|31168.6|31185.4|31165.4|23
1642169490000|2022-01-14 14:11:30|31188.8|31168.8|31188.2|31168.2|31188.8|31168.8|31186.5|31166.5|33
1642169500000|2022-01-14 14:11:40|31188.4|31168.4|31187.3|31167.3|31191.9|31171.9|31186.7|31166.7|33
1642169510000|2022-01-14 14:11:50|31187.2|31167.2|31183.4|31163.4|31187.2|31167.2|31182.8|31162.8|28
1642169520000|2022-01-14 14:12:00|31183.9|31163.9|31183.8|31163.8|31185.7|31165.7|31182.2|31162.2|26
1642169530000|2022-01-14 14:12:10|31183.7|31163.7|31181.7|31161.7|31184.3|31164.3|31179.2|31159.2|29
1642169540000|2022-01-14 14:12:20|31180.3|31160.3|31181.4|31161.4|31182.2|31162.2|31179.8|31159.8|20
1642169550000|2022-01-14 14:12:30|31182|31162|31181.3|31161.3|31183.2|31163.2|31181.1|31161.1|20
1642169560000|2022-01-14 14:12:40|31182.2|31162.2|31185.8|31165.8|31186|31166|31181.5|31161.5|24
1642169570000|2022-01-14 14:12:50|31185.7|31165.7|31186.5|31166.5|31187.2|31167.2|31185.7|31165.7|24
1642169580000|2022-01-14 14:13:00|31186.7|31166.7|31184.4|31164.4|31187.4|31167.4|31184.4|31164.4|29
1642169590000|2022-01-14 14:13:10|31184.5|31164.5|31183|31163|31186.6|31166.6|31182.9|31162.9|26
1642169600000|2022-01-14 14:13:20|31183.2|31163.2|31186.9|31166.9|31186.9|31166.9|31182|31162|25
1642169610000|2022-01-14 14:13:30|31187|31167|31185.6|31165.6|31188.1|31168.1|31184.5|31164.5|32
1642169620000|2022-01-14 14:13:40|31185.4|31165.4|31182.7|31162.7|31185.7|31165.7|31182.7|31162.7|23
1642169630000|2022-01-14 14:13:50|31182.8|31162.8|31181.9|31161.9|31183.2|31163.2|31181.7|31161.7|21
1642169640000|2022-01-14 14:14:00|31181.5|31161.5|31177.1|31157.1|31181.9|31161.9|31176.2|31156.2|29
1642169650000|2022-01-14 14:14:10|31177.6|31157.6|31178.7|31158.7|31179.1|31159.1|31177.3|31157.3|21
1642169660000|2022-01-14 14:14:20|31178.9|31158.9|31177.2|31157.2|31178.9|31158.9|31177.2|31157.2|14
1642169670000|2022-01-14 14:14:30|31177.1|31157.1|31174.1|31154.1|31177.4|31157.4|31174.1|31154.1|24
1642169680000|2022-01-14 14:14:40|31174.4|31154.4|31174.7|31154.7|31174.7|31154.7|31173.4|31153.4|19
1642169690000|2022-01-14 14:14:50|31174.6|31154.6|31173.2|31153.2|31174.8|31154.8|31173|31153|18
1642169700000|2022-01-14 14:15:00|31174|31154|31175.4|31155.4|31175.4|31155.4|31173.4|31153.4|23
1642169710000|2022-01-14 14:15:10|31175.7|31155.7|31175|31155|31176.4|31156.4|31174|31154|28
1642169720000|2022-01-14 14:15:20|31175.3|31155.3|31177.5|31157.5|31179.9|31159.9|31175|31155|27
1642169730000|2022-01-14 14:15:30|31177.1|31157.1|31179.6|31159.6|31180.5|31160.5|31176.6|31156.6|28
1642169740000|2022-01-14 14:15:40|31180.4|31160.4|31180.6|31160.6|31180.8|31160.8|31179.8|31159.8|26
1642169750000|2022-01-14 14:15:50|31180.4|31160.4|31179.3|31159.3|31180.9|31160.9|31176.7|31156.7|23
1642169760000|2022-01-14 14:16:00|31179.1|31159.1|31177.2|31157.2|31180.7|31160.7|31176.3|31156.3|29
1642169770000|2022-01-14 14:16:10|31177.8|31157.8|31178.2|31158.2|31179.1|31159.1|31177.4|31157.4|25
1642169780000|2022-01-14 14:16:20|31178.6|31158.6|31181.2|31161.2|31181.2|31161.2|31178.1|31158.1|23
1642169790000|2022-01-14 14:16:30|31181.9|31161.9|31179.5|31159.5|31181.9|31161.9|31179.1|31159.1|31
1642169800000|2022-01-14 14:16:40|31179.6|31159.6|31179.9|31159.9|31180.5|31160.5|31177.8|31157.8|31
1642169810000|2022-01-14 14:16:50|31179.8|31159.8|31178.3|31158.3|31180.9|31160.9|31177.5|31157.5|23
1642169820000|2022-01-14 14:17:00|31179.2|31159.2|31173.4|31153.4|31183|31163|31172|31152|32
1642169830000|2022-01-14 14:17:10|31173|31153|31178.1|31158.1|31178.4|31158.4|31173|31153|32
1642169840000|2022-01-14 14:17:20|31177.7|31157.7|31177.1|31157.1|31180|31160|31176.7|31156.7|32
1642169850000|2022-01-14 14:17:30|31176.2|31156.2|31179.9|31159.9|31180.1|31160.1|31175.9|31155.9|37
1642169860000|2022-01-14 14:17:40|31179.4|31159.4|31180.4|31160.4|31182|31162|31178.3|31158.3|34
1642169870000|2022-01-14 14:17:50|31181.4|31161.4|31181.5|31161.5|31182.7|31162.7|31180.1|31160.1|34
1642169880000|2022-01-14 14:18:00|31180.9|31160.9|31182.4|31162.4|31183.6|31163.6|31180.8|31160.8|25
1642169890000|2022-01-14 14:18:10|31182.5|31162.5|31186.1|31166.1|31187.9|31167.9|31181.9|31161.9|30
1642169900000|2022-01-14 14:18:20|31186.6|31166.6|31188.6|31168.6|31188.6|31168.6|31185.8|31165.8|33
1642169910000|2022-01-14 14:18:30|31187.9|31167.9|31190.9|31170.9|31191.4|31171.4|31186.5|31166.5|30
1642169920000|2022-01-14 14:18:40|31191.2|31171.2|31188.6|31168.6|31191.4|31171.4|31188.6|31168.6|27
1642169930000|2022-01-14 14:18:50|31189.7|31169.7|31187.4|31167.4|31189.7|31169.7|31186.5|31166.5|25
1642169940000|2022-01-14 14:19:00|31187.5|31167.5|31184.5|31164.5|31187.9|31167.9|31183.1|31163.1|29
1642169950000|2022-01-14 14:19:10|31184.4|31164.4|31182.4|31162.4|31184.4|31164.4|31181.6|31161.6|24
1642169960000|2022-01-14 14:19:20|31182|31162|31185.7|31165.7|31185.8|31165.8|31182|31162|32
1642169970000|2022-01-14 14:19:30|31184.8|31164.8|31186|31166|31188.5|31168.5|31184.8|31164.8|20
1642169980000|2022-01-14 14:19:40|31186.5|31166.5|31187|31167|31187|31167|31185.2|31165.2|23
1642169990000|2022-01-14 14:19:50|31186.9|31166.9|31184.4|31164.4|31187.9|31167.9|31183.3|31163.3|27
1642170000000|2022-01-14 14:20:00|31183.6|31163.6|31179.4|31159.4|31183.9|31163.9|31179.1|31159.1|26
1642170010000|2022-01-14 14:20:10|31180.1|31160.1|31181.1|31161.1|31182|31162|31178.2|31158.2|34
1642170020000|2022-01-14 14:20:20|31181.3|31161.3|31182.8|31162.8|31182.8|31162.8|31180.7|31160.7|26
1642170030000|2022-01-14 14:20:30|31183.4|31163.4|31187|31167|31189.5|31169.5|31183.1|31163.1|36
1642170040000|2022-01-14 14:20:40|31187.6|31167.6|31184.6|31164.6|31187.7|31167.7|31184.1|31164.1|27
1642170050000|2022-01-14 14:20:50|31185.1|31165.1|31187.7|31167.7|31187.8|31167.8|31184.8|31164.8|31
1642170060000|2022-01-14 14:21:00|31187.9|31167.9|31187|31167|31188.5|31168.5|31186.2|31166.2|28
1642170070000|2022-01-14 14:21:10|31187.1|31167.1|31189|31169|31189.6|31169.6|31187.1|31167.1|36
1642170080000|2022-01-14 14:21:20|31188.4|31168.4|31191.1|31171.1|31191.6|31171.6|31188.4|31168.4|27
1642170090000|2022-01-14 14:21:30|31191.2|31171.2|31195.4|31175.4|31197|31177|31190|31170|32
1642170100000|2022-01-14 14:21:40|31195.6|31175.6|31194.8|31174.8|31196.7|31176.7|31194.4|31174.4|25
1642170110000|2022-01-14 14:21:50|31195.7|31175.7|31194|31174|31195.7|31175.7|31193.6|31173.6|23
1642170120000|2022-01-14 14:22:00|31194.3|31174.3|31195.6|31175.6|31195.6|31175.6|31193.9|31173.9|21
1642170130000|2022-01-14 14:22:10|31195.9|31175.9|31208.3|31188.3|31210.3|31190.3|31195.3|31175.3|37
1642170140000|2022-01-14 14:22:20|31208.6|31188.6|31211.7|31191.7|31212.1|31192.1|31207.7|31187.7|23
1642170150000|2022-01-14 14:22:30|31212|31192|31208.3|31188.3|31212.2|31192.2|31208.2|31188.2|21
1642170160000|2022-01-14 14:22:40|31208.8|31188.8|31209.1|31189.1|31209.1|31189.1|31207|31187|29
1642170170000|2022-01-14 14:22:50|31209.6|31189.6|31203.9|31183.9|31209.6|31189.6|31203.9|31183.9|28
1642170180000|2022-01-14 14:23:00|31202.3|31182.3|31202|31182|31204|31184|31201.8|31181.8|29
1642170190000|2022-01-14 14:23:10|31200.8|31180.8|31202.5|31182.5|31202.5|31182.5|31199.5|31179.5|29
1642170200000|2022-01-14 14:23:20|31202.1|31182.1|31198.3|31178.3|31202.1|31182.1|31196.6|31176.6|25
1642170210000|2022-01-14 14:23:30|31198.9|31178.9|31202|31182|31202.8|31182.8|31198.8|31178.8|24
1642170220000|2022-01-14 14:23:40|31202.2|31182.2|31202.3|31182.3|31203.3|31183.3|31201.4|31181.4|21
1642170230000|2022-01-14 14:23:50|31202.7|31182.7|31201.4|31181.4|31204|31184|31200.6|31180.6|32
1642170240000|2022-01-14 14:24:00|31201.2|31181.2|31204|31184|31205|31185|31200.5|31180.5|30
1642170250000|2022-01-14 14:24:10|31202.1|31182.1|31205.5|31185.5|31205.5|31185.5|31201.2|31181.2|31
1642170260000|2022-01-14 14:24:20|31205.7|31185.7|31207.4|31187.4|31208|31188|31205.5|31185.5|26
1642170270000|2022-01-14 14:24:30|31207.5|31187.5|31208.6|31188.6|31211.1|31191.1|31207.5|31187.5|25
1642170280000|2022-01-14 14:24:40|31210.6|31190.6|31210.2|31190.2|31212.7|31192.7|31209.5|31189.5|34
1642170290000|2022-01-14 14:24:50|31217.6|31197.6|31218.7|31198.7|31219.6|31199.6|31217.6|31197.6|26
1642170300000|2022-01-14 14:25:00|31219.2|31199.2|31223.8|31203.8|31223.9|31203.9|31219.2|31199.2|28
1642170310000|2022-01-14 14:25:10|31223.7|31203.7|31222.8|31202.8|31223.7|31203.7|31220.6|31200.6|30
1642170320000|2022-01-14 14:25:20|31222.6|31202.6|31224.5|31204.5|31225.5|31205.5|31222.5|31202.5|25
1642170330000|2022-01-14 14:25:30|31224.4|31204.4|31224.2|31204.2|31224.9|31204.9|31222.6|31202.6|26
1642170340000|2022-01-14 14:25:40|31224.4|31204.4|31224.7|31204.7|31225.1|31205.1|31224.1|31204.1|20
1642170350000|2022-01-14 14:25:50|31224.4|31204.4|31223.9|31203.9|31224.4|31204.4|31223.2|31203.2|17
1642170360000|2022-01-14 14:26:00|31224.1|31204.1|31223|31203|31224.1|31204.1|31221.6|31201.6|30
1642170370000|2022-01-14 14:26:10|31223.1|31203.1|31234.3|31214.3|31235.6|31215.6|31222.7|31202.7|32
1642170380000|2022-01-14 14:26:20|31235.2|31215.2|31239.9|31219.9|31240.2|31220.2|31234.8|31214.8|32
1642170390000|2022-01-14 14:26:30|31239.2|31219.2|31238.6|31218.6|31239.4|31219.4|31236.4|31216.4|33
1642170400000|2022-01-14 14:26:40|31237.9|31217.9|31235.1|31215.1|31238.1|31218.1|31234.2|31214.2|28
1642170410000|2022-01-14 14:26:50|31236|31216|31229.4|31209.4|31236.2|31216.2|31228.1|31208.1|39
1642170420000|2022-01-14 14:27:00|31228.8|31208.8|31231.2|31211.2|31231.3|31211.3|31226.9|31206.9|39
1642170430000|2022-01-14 14:27:10|31231.5|31211.5|31238.1|31218.1|31238.7|31218.7|31230.8|31210.8|38
1642170440000|2022-01-14 14:27:20|31238.4|31218.4|31235.8|31215.8|31241|31221|31234|31214|30
1642170450000|2022-01-14 14:27:30|31236|31216|31231.6|31211.6|31238.1|31218.1|31231.6|31211.6|30
1642170460000|2022-01-14 14:27:40|31233.1|31213.1|31234.1|31214.1|31234.9|31214.9|31232|31212|26
1642170470000|2022-01-14 14:27:50|31234.5|31214.5|31231.6|31211.6|31235.7|31215.7|31230.1|31210.1|31
1642170480000|2022-01-14 14:28:00|31232.2|31212.2|31231.1|31211.1|31232.9|31212.9|31230.7|31210.7|25
1642170490000|2022-01-14 14:28:10|31231|31211|31228.9|31208.9|31231.1|31211.1|31228.6|31208.6|33
1642170500000|2022-01-14 14:28:20|31229.7|31209.7|31228.7|31208.7|31229.8|31209.8|31228.6|31208.6|26
1642170510000|2022-01-14 14:28:30|31228.5|31208.5|31227.9|31207.9|31230.2|31210.2|31226.3|31206.3|32
1642170520000|2022-01-14 14:28:40|31227.1|31207.1|31225.7|31205.7|31228.5|31208.5|31223.4|31203.4|33
1642170530000|2022-01-14 14:28:50|31225.3|31205.3|31224.7|31204.7|31226.7|31206.7|31224.4|31204.4|27
1642170540000|2022-01-14 14:29:00|31224.8|31204.8|31224.7|31204.7|31224.9|31204.9|31224.2|31204.2|21
1642170550000|2022-01-14 14:29:10|31224.5|31204.5|31223.6|31203.6|31226.1|31206.1|31223.1|31203.1|26
1642170560000|2022-01-14 14:29:20|31224.7|31204.7|31231.7|31211.7|31232.1|31212.1|31223.9|31203.9|26
1642170570000|2022-01-14 14:29:30|31231.8|31211.8|31228|31208|31231.8|31211.8|31225.9|31205.9|34
1642170580000|2022-01-14 14:29:40|31228.3|31208.3|31228.4|31208.4|31230|31210|31227.3|31207.3|28
1642170590000|2022-01-14 14:29:50|31229.8|31209.8|31230.2|31210.2|31233.2|31213.2|31229.5|31209.5|28
1642170600000|2022-01-14 14:30:00|31230.5|31210.5|31234.2|31214.2|31236.8|31216.8|31230.5|31210.5|35
1642170610000|2022-01-14 14:30:10|31233.5|31213.5|31233.5|31213.5|31234.6|31214.6|31230.2|31210.2|34
1642170620000|2022-01-14 14:30:20|31233.8|31213.8|31236.3|31216.3|31237.6|31217.6|31233.5|31213.5|33
1642170630000|2022-01-14 14:30:30|31236.6|31216.6|31235.3|31215.3|31237.6|31217.6|31235.1|31215.1|29
1642170640000|2022-01-14 14:30:40|31235.4|31215.4|31236.2|31216.2|31237.1|31217.1|31233.4|31213.4|34
1642170650000|2022-01-14 14:30:50|31236.4|31216.4|31233.9|31213.9|31236.7|31216.7|31231.4|31211.4|31
1642170660000|2022-01-14 14:31:00|31234.2|31214.2|31230|31210|31237.4|31217.4|31228.4|31208.4|36
1642170670000|2022-01-14 14:31:10|31230.3|31210.3|31231.2|31211.2|31231.8|31211.8|31229.3|31209.3|28
1642170680000|2022-01-14 14:31:20|31231.3|31211.3|31235.5|31215.5|31237|31217|31231.3|31211.3|39
1642170690000|2022-01-14 14:31:30|31235.4|31215.4|31237.4|31217.4|31237.5|31217.5|31233.1|31213.1|29
1642170700000|2022-01-14 14:31:40|31237.2|31217.2|31236.7|31216.7|31238.6|31218.6|31234.7|31214.7|29
1642170710000|2022-01-14 14:31:50|31237.3|31217.3|31235.9|31215.9|31237.4|31217.4|31234.3|31214.3|27
1642170720000|2022-01-14 14:32:00|31236.2|31216.2|31235.3|31215.3|31237.4|31217.4|31233.9|31213.9|33
1642170730000|2022-01-14 14:32:10|31236.3|31216.3|31234|31214|31236.3|31216.3|31234|31214|22
1642170740000|2022-01-14 14:32:20|31234.5|31214.5|31230.9|31210.9|31235|31215|31230.3|31210.3|23
1642170750000|2022-01-14 14:32:30|31230|31210|31233.7|31213.7|31234.6|31214.6|31230|31210|29
1642170760000|2022-01-14 14:32:40|31233.3|31213.3|31228.9|31208.9|31233.3|31213.3|31227.4|31207.4|31
1642170770000|2022-01-14 14:32:50|31228.4|31208.4|31228.5|31208.5|31230|31210|31226.7|31206.7|35
1642170780000|2022-01-14 14:33:00|31228.3|31208.3|31226.6|31206.6|31228.9|31208.9|31225.9|31205.9|30
1642170790000|2022-01-14 14:33:10|31226.9|31206.9|31225.7|31205.7|31229.1|31209.1|31225|31205|28
1642170800000|2022-01-14 14:33:20|31225.8|31205.8|31224.8|31204.8|31226.5|31206.5|31223.4|31203.4|23
1642170810000|2022-01-14 14:33:30|31225.1|31205.1|31221.4|31201.4|31225.1|31205.1|31219.4|31199.4|33
1642170820000|2022-01-14 14:33:40|31221|31201|31220.1|31200.1|31221.5|31201.5|31217.4|31197.4|36
1642170830000|2022-01-14 14:33:50|31220.2|31200.2|31218.7|31198.7|31222.4|31202.4|31217.8|31197.8|34
1642170840000|2022-01-14 14:34:00|31218.3|31198.3|31221.8|31201.8|31221.8|31201.8|31217.4|31197.4|29
1642170850000|2022-01-14 14:34:10|31221.1|31201.1|31218.7|31198.7|31225.6|31205.6|31218.3|31198.3|36
1642170860000|2022-01-14 14:34:20|31219.8|31199.8|31221.2|31201.2|31223.7|31203.7|31219.7|31199.7|30
1642170870000|2022-01-14 14:34:30|31220.3|31200.3|31218.1|31198.1|31221.4|31201.4|31217.7|31197.7|28
1642170880000|2022-01-14 14:34:40|31218|31198|31215.1|31195.1|31218.5|31198.5|31214.3|31194.3|35
1642170890000|2022-01-14 14:34:50|31214|31194|31207.1|31187.1|31214.4|31194.4|31206.4|31186.4|32
1642170900000|2022-01-14 14:35:00|31207.6|31187.6|31208.6|31188.6|31211|31191|31207.1|31187.1|29
1642170910000|2022-01-14 14:35:10|31208.1|31188.1|31207.9|31187.9|31209.6|31189.6|31207.6|31187.6|23
1642170920000|2022-01-14 14:35:20|31207.8|31187.8|31207|31187|31208.8|31188.8|31205.5|31185.5|29
1642170930000|2022-01-14 14:35:30|31207.2|31187.2|31201.2|31181.2|31208.6|31188.6|31199.9|31179.9|26
1642170940000|2022-01-14 14:35:40|31202.6|31182.6|31195.9|31175.9|31204.3|31184.3|31195.7|31175.7|37
1642170950000|2022-01-14 14:35:50|31195.6|31175.6|31196.7|31176.7|31198.8|31178.8|31195.1|31175.1|31
1642170960000|2022-01-14 14:36:00|31196.6|31176.6|31201.6|31181.6|31203.4|31183.4|31196.6|31176.6|34
1642170970000|2022-01-14 14:36:10|31201.3|31181.3|31204.3|31184.3|31204.5|31184.5|31200.2|31180.2|32
1642170980000|2022-01-14 14:36:20|31205.5|31185.5|31220.8|31200.8|31229.1|31201.7|31205.5|31178.5|34
1642170990000|2022-01-14 14:36:30|31221|31201|31223.3|31203.3|31238|31203.5|31220.2|31188|35
1642171000000|2022-01-14 14:36:40|31223.9|31203.9|31217.5|31197.5|31224|31204|31216.6|31196.6|29
1642171010000|2022-01-14 14:36:50|31217.6|31197.6|31220.3|31200.3|31221.2|31201.2|31212.6|31192.6|32
1642171020000|2022-01-14 14:37:00|31219.7|31199.7|31219.9|31199.9|31220|31200|31215.1|31195.1|35
1642171030000|2022-01-14 14:37:10|31220.2|31200.2|31217.9|31197.9|31221.1|31201.1|31217.1|31197.1|32
1642171040000|2022-01-14 14:37:20|31218|31198|31219.3|31199.3|31219.7|31199.7|31217.5|31197.5|23
1642171050000|2022-01-14 14:37:30|31219.4|31199.4|31219.7|31199.7|31220.3|31200.3|31218.6|31198.6|32
1642171060000|2022-01-14 14:37:40|31219.4|31199.4|31217.6|31197.6|31220.1|31200.1|31217.2|31197.2|29
1642171070000|2022-01-14 14:37:50|31217.5|31197.5|31214.2|31194.2|31217.7|31197.7|31213.4|31193.4|36
1642171080000|2022-01-14 14:38:00|31213.5|31193.5|31205.9|31185.9|31214.2|31194.2|31205.9|31185.9|36
1642171090000|2022-01-14 14:38:10|31206.4|31186.4|31207.2|31187.2|31207.8|31187.8|31206.2|31186.2|31
1642171100000|2022-01-14 14:38:20|31207|31187|31214.2|31194.2|31214.7|31194.7|31206.4|31186.4|36
1642171110000|2022-01-14 14:38:30|31214.7|31194.7|31221.4|31201.4|31222.4|31202.4|31214.6|31194.6|34
1642171120000|2022-01-14 14:38:40|31221.5|31201.5|31219.1|31199.1|31222|31202|31217.8|31197.8|37
1642171130000|2022-01-14 14:38:50|31218.6|31198.6|31217.3|31197.3|31220.4|31200.4|31217.3|31197.3|29
1642171140000|2022-01-14 14:39:00|31216.8|31196.8|31221.6|31201.6|31221.6|31201.6|31216.8|31196.8|29
1642171150000|2022-01-14 14:39:10|31221.7|31201.7|31219.1|31199.1|31221.7|31201.7|31218.2|31198.2|23
1642171160000|2022-01-14 14:39:20|31219|31199|31221.6|31201.6|31221.7|31201.7|31219|31199|26
1642171170000|2022-01-14 14:39:30|31221.5|31201.5|31218.7|31198.7|31221.7|31201.7|31218.7|31198.7|24
1642171180000|2022-01-14 14:39:40|31218.6|31198.6|31221.6|31201.6|31224.1|31204.1|31218.6|31198.6|34
1642171190000|2022-01-14 14:39:50|31221.8|31201.8|31216.4|31196.4|31222.9|31202.9|31215.4|31195.4|31
1642171200000|2022-01-14 14:40:00|31216.5|31196.5|31216.1|31196.1|31218.3|31198.3|31214.9|31194.9|36
1642171210000|2022-01-14 14:40:10|31216.2|31196.2|31214.2|31194.2|31217.2|31197.2|31213.8|31193.8|36
1642171220000|2022-01-14 14:40:20|31214.3|31194.3|31214.3|31194.3|31215.4|31195.4|31212.7|31192.7|34
1642171230000|2022-01-14 14:40:30|31215|31195|31204.4|31184.4|31222|31196.8|31197.8|31164.1|35
1642171240000|2022-01-14 14:40:40|31205|31185|31205.1|31185.1|31205.7|31185.7|31202.9|31182.9|28
1642171250000|2022-01-14 14:40:50|31205.2|31185.2|31203.5|31183.5|31205.3|31185.3|31201.9|31181.9|28
1642171260000|2022-01-14 14:41:00|31203.6|31183.6|31198.4|31178.4|31213.9|31183.6|31198.3|31163.9|31
1642171270000|2022-01-14 14:41:10|31198.3|31178.3|31197.8|31177.8|31200.5|31180.5|31196.3|31176.3|35
1642171280000|2022-01-14 14:41:20|31198|31178|31201|31181|31201.6|31181.6|31197.8|31177.8|31
1642171290000|2022-01-14 14:41:30|31201.1|31181.1|31203.8|31183.8|31204.2|31184.2|31201.1|31181.1|34
1642171300000|2022-01-14 14:41:40|31204.6|31184.6|31205.8|31185.8|31206.2|31186.2|31203.3|31183.3|29
1642171310000|2022-01-14 14:41:50|31205.9|31185.9|31211.4|31191.4|31211.7|31191.7|31203.4|31183.4|33
1642171320000|2022-01-14 14:42:00|31211.5|31191.5|31204.3|31184.3|31221.7|31192.4|31203.4|31171.6|35
1642171330000|2022-01-14 14:42:10|31204.9|31184.9|31208.5|31188.5|31210.6|31190.6|31204.8|31184.8|37
1642171340000|2022-01-14 14:42:20|31206.5|31186.5|31206.6|31186.6|31208.5|31188.5|31205.6|31185.6|32
1642171350000|2022-01-14 14:42:30|31206.3|31186.3|31203.2|31183.2|31208.4|31188.4|31203.2|31183.2|34
1642171360000|2022-01-14 14:42:40|31201.9|31181.9|31202.4|31182.4|31203.9|31183.9|31201.3|31181.3|31
1642171370000|2022-01-14 14:42:50|31201.8|31181.8|31200.9|31180.9|31202.9|31182.9|31200.7|31180.7|31
1642171380000|2022-01-14 14:43:00|31201.2|31181.2|31205.1|31185.1|31206.2|31186.2|31200.8|31180.8|33
1642171390000|2022-01-14 14:43:10|31204.9|31184.9|31200.2|31180.2|31205.6|31185.6|31199.2|31179.2|33
1642171400000|2022-01-14 14:43:20|31199.4|31179.4|31196.5|31176.5|31200.9|31180.9|31195.4|31175.4|34
1642171410000|2022-01-14 14:43:30|31195.7|31175.7|31198.3|31178.3|31201.4|31181.4|31195.7|31175.7|31
1642171420000|2022-01-14 14:43:40|31198.7|31178.7|31201.3|31181.3|31202.1|31182.1|31196.4|31176.4|36
1642171430000|2022-01-14 14:43:50|31198.5|31178.5|31197.8|31177.8|31202.3|31182.3|31196|31176|34
1642171440000|2022-01-14 14:44:00|31198.4|31178.4|31187.4|31167.4|31200|31180|31187.4|31167.4|31
1642171450000|2022-01-14 14:44:10|31187.7|31167.7|31189.7|31169.7|31190.3|31170.3|31187.2|31167.2|29
1642171460000|2022-01-14 14:44:20|31189.5|31169.5|31189.7|31169.7|31190|31170|31187.5|31167.5|24
1642171470000|2022-01-14 14:44:30|31191.3|31171.3|31189.5|31169.5|31206.9|31172.8|31186.8|31156.9|32
1642171480000|2022-01-14 14:44:40|31189.8|31169.8|31190.8|31170.8|31192.6|31172.6|31188.7|31168.7|30
1642171490000|2022-01-14 14:44:50|31190.2|31170.2|31185.4|31165.4|31190.6|31170.6|31185.2|31165.2|29
1642171500000|2022-01-14 14:45:00|31185.9|31165.9|31187.4|31167.4|31187.4|31167.4|31185.9|31165.9|29
1642171510000|2022-01-14 14:45:10|31187.8|31167.8|31189.5|31169.5|31190.8|31170.8|31187.8|31167.8|27
1642171520000|2022-01-14 14:45:20|31188.9|31168.9|31187.4|31167.4|31190.2|31170.2|31187.4|31167.4|30
1642171530000|2022-01-14 14:45:30|31187|31167|31191.8|31171.8|31195.1|31175.1|31187|31167|31
1642171540000|2022-01-14 14:45:40|31189.7|31169.7|31195.3|31175.3|31195.3|31175.3|31189.7|31169.7|31
1642171550000|2022-01-14 14:45:50|31194.6|31174.6|31196.8|31176.8|31197.1|31177.1|31194.6|31174.6|24
1642171560000|2022-01-14 14:46:00|31196.7|31176.7|31197.3|31177.3|31197.6|31177.6|31194.6|31174.6|33
1642171570000|2022-01-14 14:46:10|31197.4|31177.4|31199.1|31179.1|31200.5|31180.5|31197.2|31177.2|30
1642171580000|2022-01-14 14:46:20|31198|31178|31200|31180|31200.6|31180.6|31198|31178|26
1642171590000|2022-01-14 14:46:30|31200.1|31180.1|31196|31176|31202.3|31182.3|31196|31176|32
1642171600000|2022-01-14 14:46:40|31196.4|31176.4|31197.2|31177.2|31198|31178|31195.4|31175.4|29
1642171610000|2022-01-14 14:46:50|31197.1|31177.1|31191.7|31171.7|31197.2|31177.2|31191.7|31171.7|32
1642171620000|2022-01-14 14:47:00|31191|31171|31190.8|31170.8|31192|31172|31189.3|31169.3|31
1642171630000|2022-01-14 14:47:10|31190.6|31170.6|31191.5|31171.5|31192.8|31172.8|31189.2|31169.2|31
1642171640000|2022-01-14 14:47:20|31191.9|31171.9|31194|31174|31197.1|31177.1|31191.9|31171.9|36
1642171650000|2022-01-14 14:47:30|31194.1|31174.1|31191|31171|31194.9|31174.9|31190.1|31170.1|30
1642171660000|2022-01-14 14:47:40|31192|31172|31193|31173|31193.2|31173.2|31191.3|31171.3|21
1642171670000|2022-01-14 14:47:50|31192.6|31172.6|31193.9|31173.9|31195.1|31175.1|31192.6|31172.6|30
1642171680000|2022-01-14 14:48:00|31194.3|31174.3|31196|31176|31196|31176|31193.7|31173.7|24
1642171690000|2022-01-14 14:48:10|31195.2|31175.2|31200.7|31180.7|31200.7|31180.7|31194.7|31174.7|30
1642171700000|2022-01-14 14:48:20|31200.9|31180.9|31200.1|31180.1|31202.4|31182.4|31198.8|31178.8|31
1642171710000|2022-01-14 14:48:30|31200.6|31180.6|31204|31184|31205.2|31185.2|31199|31179|30
1642171720000|2022-01-14 14:48:40|31204.4|31184.4|31202.7|31182.7|31204.4|31184.4|31202.1|31182.1|30
1642171730000|2022-01-14 14:48:50|31202.8|31182.8|31202.5|31182.5|31203.6|31183.6|31202.1|31182.1|24
1642171740000|2022-01-14 14:49:00|31201.8|31181.8|31203.3|31183.3|31204.9|31184.9|31201.8|31181.8|29
1642171750000|2022-01-14 14:49:10|31203.2|31183.2|31200.8|31180.8|31203.7|31183.7|31200.8|31180.8|24
1642171760000|2022-01-14 14:49:20|31201|31181|31199.6|31179.6|31202.8|31182.8|31199.3|31179.3|36
1642171770000|2022-01-14 14:49:30|31200.1|31180.1|31199.6|31179.6|31200.4|31180.4|31196.9|31176.9|25
1642171780000|2022-01-14 14:49:40|31201.9|31181.9|31198.2|31178.2|31202.4|31182.4|31197.5|31177.5|27
1642171790000|2022-01-14 14:49:50|31198|31178|31205.6|31185.6|31206.8|31186.8|31196.8|31176.8|29
1642171800000|2022-01-14 14:50:00|31204.5|31184.5|31205.6|31185.6|31206.4|31186.4|31203.6|31183.6|30
1642171810000|2022-01-14 14:50:10|31205.7|31185.7|31201.1|31181.1|31205.9|31185.9|31200.8|31180.8|28
1642171820000|2022-01-14 14:50:20|31201|31181|31196.8|31176.8|31201.6|31181.6|31195.7|31175.7|27
1642171830000|2022-01-14 14:50:30|31196.7|31176.7|31199.2|31179.2|31201.2|31181.2|31196.7|31176.7|21
1642171840000|2022-01-14 14:50:40|31199.9|31179.9|31195.9|31175.9|31200|31180|31195.6|31175.6|31
1642171850000|2022-01-14 14:50:50|31195.5|31175.5|31196|31176|31196.3|31176.3|31195.3|31175.3|20
1642171860000|2022-01-14 14:51:00|31195.4|31175.4|31193.9|31173.9|31196.2|31176.2|31193.7|31173.7|25
1642171870000|2022-01-14 14:51:10|31195.1|31175.1|31197.5|31177.5|31200|31180|31195|31175|27
1642171880000|2022-01-14 14:51:20|31197.7|31177.7|31199.3|31179.3|31199.4|31179.4|31196.1|31176.1|21
1642171890000|2022-01-14 14:51:30|31198.2|31178.2|31198.9|31178.9|31199.4|31179.4|31196.7|31176.7|25
1642171900000|2022-01-14 14:51:40|31198.7|31178.7|31202.3|31182.3|31203|31183|31196.7|31176.7|26
1642171910000|2022-01-14 14:51:50|31201.5|31181.5|31198.8|31178.8|31201.5|31181.5|31198.6|31178.6|24
1642171920000|2022-01-14 14:52:00|31198.5|31178.5|31197.9|31177.9|31199.8|31179.8|31197.9|31177.9|28
1642171930000|2022-01-14 14:52:10|31197.4|31177.4|31200.5|31180.5|31201.7|31181.7|31197.4|31177.4|24
1642171940000|2022-01-14 14:52:20|31199.7|31179.7|31199.7|31179.7|31199.7|31179.7|31197.4|31177.4|20
1642171950000|2022-01-14 14:52:30|31199.8|31179.8|31200.6|31180.6|31201.2|31181.2|31199.5|31179.5|22
1642171960000|2022-01-14 14:52:40|31200.3|31180.3|31201.3|31181.3|31202.3|31182.3|31198.4|31178.4|25
1642171970000|2022-01-14 14:52:50|31201.6|31181.6|31200|31180|31201.6|31181.6|31198.2|31178.2|23
1642171980000|2022-01-14 14:53:00|31199.6|31179.6|31202.4|31182.4|31203.2|31183.2|31199.6|31179.6|28
1642171990000|2022-01-14 14:53:10|31202.3|31182.3|31209.8|31189.8|31210.6|31190.6|31202.3|31182.3|31
1642172000000|2022-01-14 14:53:20|31209.7|31189.7|31209.1|31189.1|31211.7|31191.7|31209.1|31189.1|34
1642172010000|2022-01-14 14:53:30|31208.7|31188.7|31206.2|31186.2|31211.3|31191.3|31205|31185|31
1642172020000|2022-01-14 14:53:40|31205.9|31185.9|31211.7|31191.7|31211.9|31191.9|31205.9|31185.9|31
1642172030000|2022-01-14 14:53:50|31211.4|31191.4|31217.2|31197.2|31218|31198|31210.6|31190.6|33
1642172040000|2022-01-14 14:54:00|31215.2|31195.2|31209|31189|31224.4|31198.6|31208.2|31174.4|38
1642172050000|2022-01-14 14:54:10|31208.9|31188.9|31210|31190|31210.5|31190.5|31208.9|31188.9|38
1642172060000|2022-01-14 14:54:20|31210.4|31190.4|31209.4|31189.4|31210.4|31190.4|31206.9|31186.9|24
1642172070000|2022-01-14 14:54:30|31209.6|31189.6|31203.8|31183.8|31210.9|31190.9|31202.4|31182.4|31
1642172080000|2022-01-14 14:54:40|31203.1|31183.1|31204.2|31184.2|31205.4|31185.4|31201.2|31181.2|35
1642172090000|2022-01-14 14:54:50|31204.5|31184.5|31199.2|31179.2|31204.5|31184.5|31197.3|31177.3|24
1642172100000|2022-01-14 14:55:00|31198.8|31178.8|31196.8|31176.8|31200.1|31180.1|31196.7|31176.7|30
1642172110000|2022-01-14 14:55:10|31195.9|31175.9|31197.4|31177.4|31198.5|31178.5|31195|31175|29
1642172120000|2022-01-14 14:55:20|31198.5|31178.5|31199.9|31179.9|31202.6|31182.6|31198.5|31178.5|33
1642172130000|2022-01-14 14:55:30|31200.5|31180.5|31197.9|31177.9|31201.1|31181.1|31195.7|31175.7|29
1642172140000|2022-01-14 14:55:40|31197.2|31177.2|31194.7|31174.7|31197.7|31177.7|31193.1|31173.1|30
1642172150000|2022-01-14 14:55:50|31194.3|31174.3|31193.2|31173.2|31195.8|31175.8|31193|31173|31
1642172160000|2022-01-14 14:56:00|31193.4|31173.4|31192.5|31172.5|31194.1|31174.1|31191.4|31171.4|33
1642172170000|2022-01-14 14:56:10|31192.9|31172.9|31191.7|31171.7|31193.3|31173.3|31190.9|31170.9|20
1642172180000|2022-01-14 14:56:20|31190.4|31170.4|31191.9|31171.9|31191.9|31171.9|31189.7|31169.7|31
1642172190000|2022-01-14 14:56:30|31191.7|31171.7|31189.8|31169.8|31191.8|31171.8|31189.1|31169.1|21
1642172200000|2022-01-14 14:56:40|31190.2|31170.2|31191|31171|31191.1|31171.1|31189.2|31169.2|29
1642172210000|2022-01-14 14:56:50|31191.4|31171.4|31191.5|31171.5|31191.9|31171.9|31190.5|31170.5|21
1642172220000|2022-01-14 14:57:00|31191.4|31171.4|31191.7|31171.7|31192.3|31172.3|31190.2|31170.2|22
1642172230000|2022-01-14 14:57:10|31191.4|31171.4|31188.4|31168.4|31191.4|31171.4|31188.1|31168.1|26
1642172240000|2022-01-14 14:57:20|31189|31169|31185|31165|31189.4|31169.4|31184.2|31164.2|23
1642172250000|2022-01-14 14:57:30|31185.6|31165.6|31189.9|31169.9|31193.9|31173.9|31184|31164|34
1642172260000|2022-01-14 14:57:40|31189.8|31169.8|31193.6|31173.6|31196.3|31176.3|31189.5|31169.5|32
1642172270000|2022-01-14 14:57:50|31193.7|31173.7|31192.6|31172.6|31193.7|31173.7|31192|31172|26
1642172280000|2022-01-14 14:58:00|31190.1|31170.1|31191.1|31171.1|31191.7|31171.7|31190|31170|30
1642172290000|2022-01-14 14:58:10|31191.8|31171.8|31196.4|31176.4|31198.6|31178.6|31191.5|31171.5|34
1642172300000|2022-01-14 14:58:20|31196.7|31176.7|31192.6|31172.6|31196.9|31176.9|31192.3|31172.3|27
1642172310000|2022-01-14 14:58:30|31192.7|31172.7|31193.6|31173.6|31194.4|31174.4|31192|31172|24
1642172320000|2022-01-14 14:58:40|31193.2|31173.2|31194.8|31174.8|31196.4|31176.4|31193.1|31173.1|29
1642172330000|2022-01-14 14:58:50|31195.1|31175.1|31192.9|31172.9|31195.3|31175.3|31191.3|31171.3|30
1642172340000|2022-01-14 14:59:00|31192.6|31172.6|31192.9|31172.9|31193|31173|31190.1|31170.1|29
1642172350000|2022-01-14 14:59:10|31192.3|31172.3|31190.1|31170.1|31194.2|31174.2|31189.2|31169.2|35
1642172360000|2022-01-14 14:59:20|31186|31166|31189.9|31169.9|31192|31172|31185.2|31165.2|28
1642172370000|2022-01-14 14:59:30|31189.6|31169.6|31188.3|31168.3|31190.3|31170.3|31186.8|31166.8|33
1642172380000|2022-01-14 14:59:40|31188.8|31168.8|31191.9|31171.9|31192.4|31172.4|31187.9|31167.9|30
1642172390000|2022-01-14 14:59:50|31192.2|31172.2|31166.2|31146.2|31206.1|31172.2|31164.2|31127.7|39
1642172400000|2022-01-14 15:00:00|31166.6|31146.6|31165.7|31145.7|31189|31156.7|31164.8|31129.9|39
1642172410000|2022-01-14 15:00:10|31180.2|31130.2|31176.4|31156.4|31180.2|31156.4|31161.8|31130.2|39
1642172420000|2022-01-14 15:00:20|31175.8|31155.8|31175.6|31155.6|31189|31155.9|31170.8|31139|38
1642172430000|2022-01-14 15:00:30|31175.3|31155.3|31172.5|31152.5|31175.3|31155.3|31171.7|31151.7|33
1642172440000|2022-01-14 15:00:40|31173.4|31153.4|31187|31167|31197.6|31167|31173.2|31146.3|35
1642172450000|2022-01-14 15:00:50|31187.6|31167.6|31211.1|31161.1|31211.1|31173.9|31186.9|31159|32
1642172460000|2022-01-14 15:01:00|31210.6|31160.6|31198|31178|31212.9|31178|31195.7|31160.6|35
1642172470000|2022-01-14 15:01:10|31197.6|31177.6|31217.4|31167.4|31217.4|31182.7|31196.7|31167.4|31
1642172480000|2022-01-14 15:01:20|31218|31168|31202.1|31182.1|31218|31184.2|31200.8|31167.5|23
1642172490000|2022-01-14 15:01:30|31202.2|31182.2|31202.8|31182.8|31204.4|31184.4|31201.4|31181.4|24
1642172500000|2022-01-14 15:01:40|31202.4|31182.4|31211.6|31191.6|31211.7|31191.7|31202.4|31182.4|32
1642172510000|2022-01-14 15:01:50|31212.1|31192.1|31216.2|31196.2|31230.1|31196.9|31211.7|31179.3|29
1642172520000|2022-01-14 15:02:00|31216.4|31196.4|31217.8|31197.8|31233.2|31200.3|31212.8|31182.4|35
1642172530000|2022-01-14 15:02:10|31216.2|31196.2|31224.4|31204.4|31224.4|31204.4|31216.2|31196.2|31
1642172540000|2022-01-14 15:02:20|31227.9|31207.9|31233|31213|31233.5|31213.5|31226.5|31206.5|35
1642172550000|2022-01-14 15:02:30|31233.4|31213.4|31236.7|31216.7|31241.2|31221.2|31233.4|31213.4|35
1642172560000|2022-01-14 15:02:40|31234.2|31214.2|31236.3|31216.3|31237.3|31217.3|31233.7|31213.7|37
1642172570000|2022-01-14 15:02:50|31235.8|31215.8|31238.3|31218.3|31239.5|31219.5|31235.7|31215.7|25
1642172580000|2022-01-14 15:03:00|31238.5|31218.5|31243.1|31223.1|31244.5|31224.5|31237.2|31217.2|37
1642172590000|2022-01-14 15:03:10|31243.6|31223.6|31245.2|31225.2|31245.2|31225.2|31242.4|31222.4|36
1642172600000|2022-01-14 15:03:20|31247|31227|31235.8|31215.8|31247.3|31227.3|31235.8|31215.8|34
1642172610000|2022-01-14 15:03:30|31237.3|31217.3|31237.2|31217.2|31253.7|31217.3|31232.7|31196.9|36
1642172620000|2022-01-14 15:03:40|31236.5|31216.5|31236.4|31216.4|31238.8|31218.8|31233.5|31213.5|34
1642172630000|2022-01-14 15:03:50|31237|31217|31234.9|31214.9|31238.7|31218.7|31233.8|31213.8|33
1642172640000|2022-01-14 15:04:00|31236.2|31216.2|31233.8|31213.8|31236.2|31216.2|31231.9|31211.9|34
1642172650000|2022-01-14 15:04:10|31233.7|31213.7|31228.7|31208.7|31244.4|31214.8|31227.7|31192|35
1642172660000|2022-01-14 15:04:20|31227.7|31207.7|31217.4|31197.4|31230.8|31210.8|31217.1|31197.1|37
1642172670000|2022-01-14 15:04:30|31217.6|31197.6|31212.2|31192.2|31219.7|31199.7|31211.6|31191.6|37
1642172680000|2022-01-14 15:04:40|31213|31193|31211.4|31191.4|31214|31194|31210|31190|39
1642172690000|2022-01-14 15:04:50|31211.6|31191.6|31240.2|31190.2|31241|31207.8|31211.6|31180.3|38
1642172700000|2022-01-14 15:05:00|31239.4|31189.4|31216.5|31196.5|31239.4|31204|31215.4|31189.4|36
1642172710000|2022-01-14 15:05:10|31218|31198|31220|31200|31235.6|31201.4|31217.2|31185.6|35
1642172720000|2022-01-14 15:05:20|31220.1|31200.1|31219.3|31199.3|31220.5|31200.5|31218.7|31198.7|29
1642172730000|2022-01-14 15:05:30|31217.8|31197.8|31211.5|31191.5|31217.8|31197.8|31211|31191|38
1642172740000|2022-01-14 15:05:40|31210.2|31190.2|31207|31187|31210.9|31190.9|31206.8|31186.8|33
1642172750000|2022-01-14 15:05:50|31206.7|31186.7|31201.9|31181.9|31206.7|31186.7|31201.6|31181.6|37
1642172760000|2022-01-14 15:06:00|31202.1|31182.1|31202.8|31182.8|31216.2|31182.8|31200.7|31165.2|29
1642172770000|2022-01-14 15:06:10|31202.5|31182.5|31198|31178|31214.6|31182.5|31196.5|31164.2|30
1642172780000|2022-01-14 15:06:20|31198.1|31178.1|31196.3|31176.3|31198.8|31178.8|31195.6|31175.6|28
1642172790000|2022-01-14 15:06:30|31196.4|31176.4|31200.2|31180.2|31215.6|31181.7|31196.3|31165.6|33
1642172800000|2022-01-14 15:06:40|31200.1|31180.1|31198.8|31178.8|31212.4|31181.4|31197.9|31162.4|33
1642172810000|2022-01-14 15:06:50|31198.4|31178.4|31196.5|31176.5|31198.5|31178.5|31195.3|31175.3|28
1642172820000|2022-01-14 15:07:00|31195.9|31175.9|31193.6|31173.6|31198.2|31178.2|31192.4|31172.4|33
1642172830000|2022-01-14 15:07:10|31194|31174|31192.6|31172.6|31195.7|31175.7|31192.1|31172.1|28
1642172840000|2022-01-14 15:07:20|31190.5|31170.5|31191.6|31171.6|31196.8|31176.8|31188.8|31168.8|33
1642172850000|2022-01-14 15:07:30|31192.1|31172.1|31191.7|31171.7|31192.6|31172.6|31189.6|31169.6|35
1642172860000|2022-01-14 15:07:40|31192.2|31172.2|31190.8|31170.8|31192.2|31172.2|31189.9|31169.9|34
1642172870000|2022-01-14 15:07:50|31190.7|31170.7|31193.1|31173.1|31193.6|31173.6|31189.6|31169.6|32
1642172880000|2022-01-14 15:08:00|31192.8|31172.8|31188.2|31168.2|31208.9|31173.8|31188.2|31157.1|33
1642172890000|2022-01-14 15:08:10|31187.7|31167.7|31189.7|31169.7|31193.7|31173.7|31186.5|31166.5|34
1642172900000|2022-01-14 15:08:20|31191.1|31171.1|31192|31172|31193.7|31173.7|31190.4|31170.4|33
1642172910000|2022-01-14 15:08:30|31191.9|31171.9|31193.4|31173.4|31193.4|31173.4|31190.6|31170.6|28
1642172920000|2022-01-14 15:08:40|31192.9|31172.9|31190.9|31170.9|31194.5|31174.5|31190.7|31170.7|24
1642172930000|2022-01-14 15:08:50|31190.8|31170.8|31188.8|31168.8|31191.1|31171.1|31186.6|31166.6|31
1642172940000|2022-01-14 15:09:00|31188.2|31168.2|31186.3|31166.3|31188.7|31168.7|31185.5|31165.5|26
1642172950000|2022-01-14 15:09:10|31185.2|31165.2|31184.4|31164.4|31186.2|31166.2|31182.2|31162.2|33
1642172960000|2022-01-14 15:09:20|31184.3|31164.3|31180.9|31160.9|31185.7|31165.7|31180.5|31160.5|29
1642172970000|2022-01-14 15:09:30|31181.5|31161.5|31180.2|31160.2|31181.5|31161.5|31179.2|31159.2|27
1642172980000|2022-01-14 15:09:40|31180.6|31160.6|31183.1|31163.1|31183.1|31163.1|31180.1|31160.1|31
1642172990000|2022-01-14 15:09:50|31182.8|31162.8|31182.1|31162.1|31183|31163|31181.9|31161.9|20
1642173000000|2022-01-14 15:10:00|31182.2|31162.2|31184.5|31164.5|31184.5|31164.5|31182|31162|23
1642173010000|2022-01-14 15:10:10|31184.7|31164.7|31183.1|31163.1|31187.4|31167.4|31183|31163|27
1642173020000|2022-01-14 15:10:20|31183.2|31163.2|31181.9|31161.9|31184.1|31164.1|31180.1|31160.1|29
1642173030000|2022-01-14 15:10:30|31182.2|31162.2|31182.9|31162.9|31183.1|31163.1|31180.7|31160.7|20
1642173040000|2022-01-14 15:10:40|31182.8|31162.8|31181.8|31161.8|31183.6|31163.6|31181.1|31161.1|17
1642173050000|2022-01-14 15:10:50|31181.3|31161.3|31179.7|31159.7|31183.6|31163.6|31179.7|31159.7|30
1642173060000|2022-01-14 15:11:00|31179.9|31159.9|31177.6|31157.6|31181.7|31161.7|31176.1|31156.1|28
1642173070000|2022-01-14 15:11:10|31178.2|31158.2|31177.8|31157.8|31178.8|31158.8|31175.4|31155.4|27
1642173080000|2022-01-14 15:11:20|31177.6|31157.6|31183.1|31163.1|31183.1|31163.1|31177.6|31157.6|34
1642173090000|2022-01-14 15:11:30|31180.9|31160.9|31181.5|31161.5|31183.8|31163.8|31178.2|31158.2|32
1642173100000|2022-01-14 15:11:40|31180.9|31160.9|31182.1|31162.1|31182.1|31162.1|31180.3|31160.3|26
1642173110000|2022-01-14 15:11:50|31180.9|31160.9|31178.3|31158.3|31180.9|31160.9|31177.2|31157.2|24
1642173120000|2022-01-14 15:12:00|31178.7|31158.7|31173.7|31153.7|31178.7|31158.7|31173.6|31153.6|30
1642173130000|2022-01-14 15:12:10|31174.3|31154.3|31177|31157|31177|31157|31173.8|31153.8|20
1642173140000|2022-01-14 15:12:20|31177.1|31157.1|31175.8|31155.8|31177.5|31157.5|31175.3|31155.3|25
1642173150000|2022-01-14 15:12:30|31175.3|31155.3|31173.2|31153.2|31175.4|31155.4|31173.1|31153.1|21
1642173160000|2022-01-14 15:12:40|31173.3|31153.3|31172|31152|31174.3|31154.3|31169.8|31149.8|30
1642173170000|2022-01-14 15:12:50|31171.8|31151.8|31177.1|31157.1|31177.1|31157.1|31171.8|31151.8|29
1642173180000|2022-01-14 15:13:00|31177.6|31157.6|31174.6|31154.6|31178.1|31158.1|31173.7|31153.7|27
1642173190000|2022-01-14 15:13:10|31174.5|31154.5|31177.4|31157.4|31178|31158|31174.5|31154.5|19
1642173200000|2022-01-14 15:13:20|31177.5|31157.5|31179.2|31159.2|31179.2|31159.2|31177.3|31157.3|17
1642173210000|2022-01-14 15:13:30|31179.1|31159.1|31177.7|31157.7|31179.6|31159.6|31176.2|31156.2|25
1642173220000|2022-01-14 15:13:40|31177.6|31157.6|31175.8|31155.8|31177.7|31157.7|31175.5|31155.5|19
1642173230000|2022-01-14 15:13:50|31175.7|31155.7|31179.2|31159.2|31180.5|31160.5|31175.7|31155.7|30
1642173240000|2022-01-14 15:14:00|31179.5|31159.5|31181.5|31161.5|31184.8|31164.8|31179.5|31159.5|30
1642173250000|2022-01-14 15:14:10|31181.4|31161.4|31183|31163|31183.1|31163.1|31179.9|31159.9|22
1642173260000|2022-01-14 15:14:20|31182.5|31162.5|31185.7|31165.7|31191.1|31171.1|31182.5|31162.5|30
1642173270000|2022-01-14 15:14:30|31185.9|31165.9|31188|31168|31188.6|31168.6|31184.6|31164.6|25
1642173280000|2022-01-14 15:14:40|31188.5|31168.5|31189.2|31169.2|31189.4|31169.4|31187.7|31167.7|22
1642173290000|2022-01-14 15:14:50|31189.3|31169.3|31190.8|31170.8|31193.8|31173.8|31189.3|31169.3|27
1642173300000|2022-01-14 15:15:00|31191|31171|31189.8|31169.8|31191.5|31171.5|31189.2|31169.2|25
1642173310000|2022-01-14 15:15:10|31190.2|31170.2|31190|31170|31190.5|31170.5|31187.5|31167.5|24
1642173320000|2022-01-14 15:15:20|31189.7|31169.7|31190|31170|31191|31171|31188.9|31168.9|23
1642173330000|2022-01-14 15:15:30|31190.1|31170.1|31194.6|31174.6|31195.8|31175.8|31190|31170|27
1642173340000|2022-01-14 15:15:40|31194.5|31174.5|31198.8|31178.8|31199.5|31179.5|31194.5|31174.5|29
1642173350000|2022-01-14 15:15:50|31199.3|31179.3|31198.8|31178.8|31201.3|31181.3|31198.8|31178.8|27
1642173360000|2022-01-14 15:16:00|31199.2|31179.2|31195.1|31175.1|31199.4|31179.4|31193.5|31173.5|27
1642173370000|2022-01-14 15:16:10|31195.4|31175.4|31193.8|31173.8|31195.6|31175.6|31192.5|31172.5|30
1642173380000|2022-01-14 15:16:20|31193.6|31173.6|31194.9|31174.9|31194.9|31174.9|31193.6|31173.6|29
1642173390000|2022-01-14 15:16:30|31194.5|31174.5|31197.2|31177.2|31197.3|31177.3|31192.9|31172.9|26
1642173400000|2022-01-14 15:16:40|31197.3|31177.3|31197.6|31177.6|31200.2|31180.2|31197.2|31177.2|34
1642173410000|2022-01-14 15:16:50|31197.8|31177.8|31198.8|31178.8|31200.9|31180.9|31197.5|31177.5|27
1642173420000|2022-01-14 15:17:00|31198.9|31178.9|31202.3|31182.3|31202.3|31182.3|31198.9|31178.9|21
1642173430000|2022-01-14 15:17:10|31201.8|31181.8|31200.8|31180.8|31203|31183|31198.9|31178.9|29
1642173440000|2022-01-14 15:17:20|31201.1|31181.1|31199.3|31179.3|31202|31182|31198.4|31178.4|23
1642173450000|2022-01-14 15:17:30|31199.5|31179.5|31197.1|31177.1|31199.5|31179.5|31196.4|31176.4|23
1642173460000|2022-01-14 15:17:40|31197.3|31177.3|31198.4|31178.4|31202.2|31182.2|31196.9|31176.9|25
1642173470000|2022-01-14 15:17:50|31198.6|31178.6|31197.7|31177.7|31201.6|31181.6|31196.9|31176.9|23
1642173480000|2022-01-14 15:18:00|31197.6|31177.6|31200.1|31180.1|31200.1|31180.1|31197.6|31177.6|23
1642173490000|2022-01-14 15:18:10|31200.7|31180.7|31199.2|31179.2|31202|31182|31199|31179|33
1642173500000|2022-01-14 15:18:20|31199.1|31179.1|31202|31182|31202.4|31182.4|31197.5|31177.5|24
1642173510000|2022-01-14 15:18:30|31201.2|31181.2|31203.1|31183.1|31204.3|31184.3|31200.3|31180.3|28
1642173520000|2022-01-14 15:18:40|31202.8|31182.8|31203.7|31183.7|31203.8|31183.8|31201.6|31181.6|28
1642173530000|2022-01-14 15:18:50|31203.8|31183.8|31202.3|31182.3|31203.8|31183.8|31202.3|31182.3|20
1642173540000|2022-01-14 15:19:00|31202.7|31182.7|31202.7|31182.7|31203|31183|31199.9|31179.9|28
1642173550000|2022-01-14 15:19:10|31202.3|31182.3|31200.9|31180.9|31202.3|31182.3|31198.7|31178.7|31
1642173560000|2022-01-14 15:19:20|31201.2|31181.2|31200.8|31180.8|31202.3|31182.3|31199.5|31179.5|25
1642173570000|2022-01-14 15:19:30|31200.6|31180.6|31201.9|31181.9|31202.9|31182.9|31200.2|31180.2|27
1642173580000|2022-01-14 15:19:40|31202|31182|31199.3|31179.3|31202.1|31182.1|31199.3|31179.3|21
1642173590000|2022-01-14 15:19:50|31199.4|31179.4|31200.8|31180.8|31201.4|31181.4|31199.4|31179.4|22
1642173600000|2022-01-14 15:20:00|31201.2|31181.2|31205.3|31185.3|31206.9|31186.9|31200.8|31180.8|34
1642173610000|2022-01-14 15:20:10|31205|31185|31203.4|31183.4|31205.8|31185.8|31203.1|31183.1|29
1642173620000|2022-01-14 15:20:20|31203.1|31183.1|31204.3|31184.3|31204.3|31184.3|31201.1|31181.1|30
1642173630000|2022-01-14 15:20:30|31204.5|31184.5|31206.9|31186.9|31209.2|31189.2|31204.1|31184.1|33
1642173640000|2022-01-14 15:20:40|31207.2|31187.2|31208.2|31188.2|31208.3|31188.3|31206.5|31186.5|26
1642173650000|2022-01-14 15:20:50|31207.9|31187.9|31209.9|31189.9|31211.7|31191.7|31207.7|31187.7|27
1642173660000|2022-01-14 15:21:00|31210.5|31190.5|31210.4|31190.4|31211.9|31191.9|31209.8|31189.8|29
1642173670000|2022-01-14 15:21:10|31210.1|31190.1|31211|31191|31215.1|31195.1|31210.1|31190.1|27
1642173680000|2022-01-14 15:21:20|31211.7|31191.7|31213.8|31193.8|31215.3|31195.3|31211.3|31191.3|35
1642173690000|2022-01-14 15:21:30|31213.9|31193.9|31217.4|31197.4|31217.4|31197.4|31213.7|31193.7|28
1642173700000|2022-01-14 15:21:40|31217.5|31197.5|31221.5|31201.5|31221.6|31201.6|31217.5|31197.5|36
1642173710000|2022-01-14 15:21:50|31221.8|31201.8|31220.8|31200.8|31221.8|31201.8|31219.4|31199.4|27
1642173720000|2022-01-14 15:22:00|31219.7|31199.7|31224.6|31204.6|31224.6|31204.6|31218.9|31198.9|29
1642173730000|2022-01-14 15:22:10|31223|31203|31226|31206|31226|31206|31220.9|31200.9|33
1642173740000|2022-01-14 15:22:20|31225.9|31205.9|31223.8|31203.8|31227.5|31207.5|31223.8|31203.8|36
1642173750000|2022-01-14 15:22:30|31224.5|31204.5|31224|31204|31226.9|31206.9|31223.3|31203.3|31
1642173760000|2022-01-14 15:22:40|31224.3|31204.3|31229.2|31209.2|31231.5|31211.5|31223.6|31203.6|32
1642173770000|2022-01-14 15:22:50|31230.9|31210.9|31230.9|31210.9|31240.7|31211|31226.4|31190.7|36
1642173780000|2022-01-14 15:23:00|31230.1|31210.1|31228|31208|31230.1|31210.1|31227.3|31207.3|31
1642173790000|2022-01-14 15:23:10|31228.1|31208.1|31221.7|31201.7|31229|31209|31221.7|31201.7|31
1642173800000|2022-01-14 15:23:20|31222.3|31202.3|31221.1|31201.1|31222.8|31202.8|31220.6|31200.6|30
1642173810000|2022-01-14 15:23:30|31220.9|31200.9|31219.3|31199.3|31222.3|31202.3|31219.2|31199.2|34
1642173820000|2022-01-14 15:23:40|31219.1|31199.1|31217.4|31197.4|31221.6|31201.6|31217|31197|28
1642173830000|2022-01-14 15:23:50|31217.3|31197.3|31218.4|31198.4|31219.4|31199.4|31217.3|31197.3|22
1642173840000|2022-01-14 15:24:00|31218.3|31198.3|31216.2|31196.2|31219.1|31199.1|31215|31195|31
1642173850000|2022-01-14 15:24:10|31215.6|31195.6|31214.7|31194.7|31216.3|31196.3|31214.2|31194.2|30
1642173860000|2022-01-14 15:24:20|31214.8|31194.8|31215.7|31195.7|31216.7|31196.7|31214.4|31194.4|28
1642173870000|2022-01-14 15:24:30|31215.8|31195.8|31216.8|31196.8|31218.2|31198.2|31214.6|31194.6|34
1642173880000|2022-01-14 15:24:40|31216.9|31196.9|31215.6|31195.6|31217.2|31197.2|31215.6|31195.6|30
1642173890000|2022-01-14 15:24:50|31215.5|31195.5|31219.4|31199.4|31219.7|31199.7|31215.4|31195.4|34
1642173900000|2022-01-14 15:25:00|31220.2|31200.2|31222.1|31202.1|31223.5|31203.5|31220.2|31200.2|31
1642173910000|2022-01-14 15:25:10|31222.3|31202.3|31227.4|31207.4|31228.8|31208.8|31222.3|31202.3|35
1642173920000|2022-01-14 15:25:20|31226.6|31206.6|31225.2|31205.2|31227.9|31207.9|31225.1|31205.1|33
1642173930000|2022-01-14 15:25:30|31225.4|31205.4|31232.8|31212.8|31232.9|31212.9|31225.4|31205.4|35
1642173940000|2022-01-14 15:25:40|31231.5|31211.5|31230.4|31210.4|31233.1|31213.1|31229.3|31209.3|37
1642173950000|2022-01-14 15:25:50|31230.3|31210.3|31226.5|31206.5|31232.1|31212.1|31226.5|31206.5|30
1642173960000|2022-01-14 15:26:00|31228.4|31208.4|31228.7|31208.7|31230.1|31210.1|31227.7|31207.7|32
1642173970000|2022-01-14 15:26:10|31228.6|31208.6|31227.9|31207.9|31230.3|31210.3|31226.8|31206.8|33
1642173980000|2022-01-14 15:26:20|31228.2|31208.2|31228.2|31208.2|31229.1|31209.1|31227|31207|25
1642173990000|2022-01-14 15:26:30|31227.9|31207.9|31231.4|31211.4|31231.4|31211.4|31227.9|31207.9|31
1642174000000|2022-01-14 15:26:40|31231.1|31211.1|31228.5|31208.5|31231.6|31211.6|31226.9|31206.9|32
1642174010000|2022-01-14 15:26:50|31228|31208|31226.6|31206.6|31228|31208|31226|31206|30
1642174020000|2022-01-14 15:27:00|31227.1|31207.1|31227.8|31207.8|31228.7|31208.7|31226.7|31206.7|28
1642174030000|2022-01-14 15:27:10|31227.9|31207.9|31227.3|31207.3|31228.3|31208.3|31226.7|31206.7|27
1642174040000|2022-01-14 15:27:20|31227.4|31207.4|31237.6|31217.6|31248.2|31220.6|31225.3|31198.1|36
1642174050000|2022-01-14 15:27:30|31233|31213|31229.3|31209.3|31233.2|31213.2|31227.7|31207.7|32
1642174060000|2022-01-14 15:27:40|31229.1|31209.1|31227.5|31207.5|31229.5|31209.5|31225|31205|30
1642174070000|2022-01-14 15:27:50|31227.1|31207.1|31226.7|31206.7|31228.8|31208.8|31225.6|31205.6|33
1642174080000|2022-01-14 15:28:00|31226.3|31206.3|31223|31203|31226.7|31206.7|31221.8|31201.8|34
1642174090000|2022-01-14 15:28:10|31222.4|31202.4|31222.4|31202.4|31223.7|31203.7|31220.9|31200.9|27
1642174100000|2022-01-14 15:28:20|31224.5|31204.5|31224.5|31204.5|31226.3|31206.3|31222.7|31202.7|24
1642174110000|2022-01-14 15:28:30|31223.9|31203.9|31222.8|31202.8|31225|31205|31221.1|31201.1|28
1642174120000|2022-01-14 15:28:40|31222.7|31202.7|31221.4|31201.4|31223.6|31203.6|31219.9|31199.9|29
1642174130000|2022-01-14 15:28:50|31221.1|31201.1|31222.4|31202.4|31222.4|31202.4|31219.4|31199.4|30
1642174140000|2022-01-14 15:29:00|31222.5|31202.5|31235.2|31185.2|31236.3|31202.6|31218.9|31184.6|37
1642174150000|2022-01-14 15:29:10|31234.8|31184.8|31222.9|31202.9|31234.8|31206.3|31220.6|31184.8|36
1642174160000|2022-01-14 15:29:20|31223|31203|31220.1|31200.1|31223.7|31203.7|31220.1|31200.1|28
1642174170000|2022-01-14 15:29:30|31220|31200|31216.2|31196.2|31231.8|31202.2|31215.4|31181.8|37
1642174180000|2022-01-14 15:29:40|31216.3|31196.3|31217.7|31197.7|31218.4|31198.4|31214.8|31194.8|36
1642174190000|2022-01-14 15:29:50|31216.1|31196.1|31227.7|31177.7|31227.7|31196.3|31213.4|31177.7|37
1642174200000|2022-01-14 15:30:00|31213|31193|31212.1|31192.1|31227.7|31193.5|31211.1|31177.7|27
1642174210000|2022-01-14 15:30:10|31212.4|31192.4|31213|31193|31213.4|31193.4|31210.8|31190.8|28
1642174220000|2022-01-14 15:30:20|31213.4|31193.4|31208.7|31188.7|31228.6|31194.1|31208.7|31174.9|33
1642174230000|2022-01-14 15:30:30|31208.8|31188.8|31210.7|31190.7|31210.8|31190.8|31208.8|31188.8|23
1642174240000|2022-01-14 15:30:40|31210.6|31190.6|31212.8|31192.8|31231.1|31196|31210.1|31181.1|30
1642174250000|2022-01-14 15:30:50|31213|31193|31213.8|31193.8|31214.7|31194.7|31212.7|31192.7|27
1642174260000|2022-01-14 15:31:00|31213.9|31193.9|31213.2|31193.2|31214|31194|31211.6|31191.6|25
1642174270000|2022-01-14 15:31:10|31213.4|31193.4|31212.8|31192.8|31230.5|31195.6|31211.6|31180.5|33
1642174280000|2022-01-14 15:31:20|31212.6|31192.6|31209.9|31189.9|31212.6|31192.6|31209.3|31189.3|36
1642174290000|2022-01-14 15:31:30|31210.2|31190.2|31210.7|31190.7|31213.1|31193.1|31210.1|31190.1|35
1642174300000|2022-01-14 15:31:40|31210.5|31190.5|31216.1|31196.1|31216.5|31196.5|31210.5|31190.5|31
1642174310000|2022-01-14 15:31:50|31216.4|31196.4|31216.4|31196.4|31218|31198|31215.7|31195.7|32
1642174320000|2022-01-14 15:32:00|31216.2|31196.2|31215.5|31195.5|31217.5|31197.5|31214.6|31194.6|34
1642174330000|2022-01-14 15:32:10|31215.6|31195.6|31218.9|31198.9|31219.1|31199.1|31214.3|31194.3|35
1642174340000|2022-01-14 15:32:20|31217.5|31197.5|31223.4|31203.4|31237.6|31203.7|31217.4|31187.6|34
1642174350000|2022-01-14 15:32:30|31223|31203|31223.6|31203.6|31239.5|31205.2|31221.6|31186.6|37
1642174360000|2022-01-14 15:32:40|31223.2|31203.2|31224.9|31204.9|31226.9|31206.9|31221.5|31201.5|37
1642174370000|2022-01-14 15:32:50|31225.5|31205.5|31224.4|31204.4|31225.7|31205.7|31223.6|31203.6|35
1642174380000|2022-01-14 15:33:00|31224.3|31204.3|31223.4|31203.4|31225.1|31205.1|31222.6|31202.6|24
1642174390000|2022-01-14 15:33:10|31223.2|31203.2|31225.4|31205.4|31226.3|31206.3|31223.1|31203.1|35
1642174400000|2022-01-14 15:33:20|31224.3|31204.3|31222.4|31202.4|31239.7|31206.1|31222.3|31189.3|26
1642174410000|2022-01-14 15:33:30|31222.6|31202.6|31225.2|31205.2|31225.7|31205.7|31222.4|31202.4|31
1642174420000|2022-01-14 15:33:40|31225.1|31205.1|31223.9|31203.9|31226.2|31206.2|31223.6|31203.6|31
1642174430000|2022-01-14 15:33:50|31224|31204|31224.7|31204.7|31225.2|31205.2|31222|31202|36
1642174440000|2022-01-14 15:34:00|31225.5|31205.5|31219.3|31199.3|31225.8|31205.8|31219.3|31199.3|38
1642174450000|2022-01-14 15:34:10|31220.1|31200.1|31221.1|31201.1|31237.7|31204.1|31219|31185|38
1642174460000|2022-01-14 15:34:20|31219.6|31199.6|31220.9|31200.9|31236.9|31204.3|31219.6|31186.2|35
1642174470000|2022-01-14 15:34:30|31220.8|31200.8|31219.6|31199.6|31221.4|31201.4|31218.9|31198.9|35
1642174480000|2022-01-14 15:34:40|31219.9|31199.9|31214|31194|31219.9|31199.9|31213.7|31193.7|34
1642174490000|2022-01-14 15:34:50|31212.4|31192.4|31210.3|31190.3|31225.5|31192.8|31208.8|31175.5|32
1642174500000|2022-01-14 15:35:00|31209.7|31189.7|31204.5|31184.5|31223.2|31191.2|31204.5|31172.6|25
1642174510000|2022-01-14 15:35:10|31204.7|31184.7|31206|31186|31206|31186|31202.8|31182.8|31
1642174520000|2022-01-14 15:35:20|31205.8|31185.8|31206|31186|31206.1|31186.1|31205.1|31185.1|18
1642174530000|2022-01-14 15:35:30|31205.9|31185.9|31208|31188|31222.8|31188.6|31205.6|31172.8|25
1642174540000|2022-01-14 15:35:40|31208.1|31188.1|31207.2|31187.2|31209|31189|31206.3|31186.3|23
1642174550000|2022-01-14 15:35:50|31208.3|31188.3|31208.1|31188.1|31210|31190|31207.3|31187.3|36
1642174560000|2022-01-14 15:36:00|31208.2|31188.2|31205.2|31185.2|31208.2|31188.2|31203.6|31183.6|35
1642174570000|2022-01-14 15:36:10|31205.1|31185.1|31202.4|31182.4|31205.1|31185.1|31202.4|31182.4|25
1642174580000|2022-01-14 15:36:20|31202.7|31182.7|31202.4|31182.4|31202.8|31182.8|31200.8|31180.8|34
1642174590000|2022-01-14 15:36:30|31202.8|31182.8|31201.4|31181.4|31203.7|31183.7|31201.2|31181.2|21
1642174600000|2022-01-14 15:36:40|31201.7|31181.7|31203.4|31183.4|31203.7|31183.7|31201.6|31181.6|27
1642174610000|2022-01-14 15:36:50|31203.7|31183.7|31203.1|31183.1|31203.8|31183.8|31202.3|31182.3|23
1642174620000|2022-01-14 15:37:00|31203.4|31183.4|31202.5|31182.5|31203.5|31183.5|31202.2|31182.2|22
1642174630000|2022-01-14 15:37:10|31202.4|31182.4|31200|31180|31202.8|31182.8|31199.9|31179.9|22
1642174640000|2022-01-14 15:37:20|31200.2|31180.2|31201.5|31181.5|31202.7|31182.7|31200.2|31180.2|17
1642174650000|2022-01-14 15:37:30|31201.8|31181.8|31201.8|31181.8|31202.7|31182.7|31201.2|31181.2|18
1642174660000|2022-01-14 15:37:40|31202.1|31182.1|31204.6|31184.6|31206.4|31186.4|31202.1|31182.1|29
1642174670000|2022-01-14 15:37:50|31205.2|31185.2|31206.8|31186.8|31209|31189|31205.2|31185.2|28
1642174680000|2022-01-14 15:38:00|31207.1|31187.1|31205.9|31185.9|31207.1|31187.1|31204.6|31184.6|28
1642174690000|2022-01-14 15:38:10|31206.1|31186.1|31208.1|31188.1|31209|31189|31204.9|31184.9|26
1642174700000|2022-01-14 15:38:20|31207.8|31187.8|31203.8|31183.8|31208.1|31188.1|31202.5|31182.5|31
1642174710000|2022-01-14 15:38:30|31203.6|31183.6|31205|31185|31206|31186|31203.6|31183.6|22
1642174720000|2022-01-14 15:38:40|31205.5|31185.5|31204.6|31184.6|31206|31186|31204.2|31184.2|29
1642174730000|2022-01-14 15:38:50|31204.5|31184.5|31206.8|31186.8|31207.3|31187.3|31204.2|31184.2|28
1642174740000|2022-01-14 15:39:00|31207|31187|31207.6|31187.6|31208.2|31188.2|31205.9|31185.9|26
1642174750000|2022-01-14 15:39:10|31207.2|31187.2|31208.6|31188.6|31209.8|31189.8|31207.2|31187.2|27
1642174760000|2022-01-14 15:39:20|31208.7|31188.7|31210.5|31190.5|31211.2|31191.2|31207.4|31187.4|26
1642174770000|2022-01-14 15:39:30|31210.4|31190.4|31211.7|31191.7|31214|31194|31210.4|31190.4|33
1642174780000|2022-01-14 15:39:40|31212.3|31192.3|31225.7|31175.7|31226.1|31193.9|31210.5|31175.4|29
1642174790000|2022-01-14 15:39:50|31225.6|31175.6|31220.2|31200.2|31225.6|31201.7|31210.7|31175.6|32
1642174800000|2022-01-14 15:40:00|31221|31201|31219.5|31199.5|31221|31201|31218.6|31198.6|34
1642174810000|2022-01-14 15:40:10|31219.3|31199.3|31219.9|31199.9|31220.8|31200.8|31219.3|31199.3|32
1642174820000|2022-01-14 15:40:20|31219.5|31199.5|31219.9|31199.9|31220.8|31200.8|31219.4|31199.4|29
1642174830000|2022-01-14 15:40:30|31219.7|31199.7|31218.8|31198.8|31220.2|31200.2|31218.8|31198.8|28
1642174840000|2022-01-14 15:40:40|31219.1|31199.1|31220.6|31200.6|31220.9|31200.9|31219.1|31199.1|27
1642174850000|2022-01-14 15:40:50|31220.7|31200.7|31221.1|31201.1|31221.1|31201.1|31219.3|31199.3|30
1642174860000|2022-01-14 15:41:00|31220.6|31200.6|31221.1|31201.1|31222.9|31202.9|31220.4|31200.4|26
1642174870000|2022-01-14 15:41:10|31221.2|31201.2|31218.8|31198.8|31221.5|31201.5|31218.3|31198.3|24
1642174880000|2022-01-14 15:41:20|31218.7|31198.7|31219.3|31199.3|31219.3|31199.3|31217.9|31197.9|20
1642174890000|2022-01-14 15:41:30|31219.4|31199.4|31219.5|31199.5|31220.3|31200.3|31218.7|31198.7|20
1642174900000|2022-01-14 15:41:40|31218.6|31198.6|31228.5|31208.5|31228.7|31208.7|31218.6|31198.6|28
1642174910000|2022-01-14 15:41:50|31229.4|31209.4|31230.6|31210.6|31232.2|31212.2|31229.4|31209.4|33
1642174920000|2022-01-14 15:42:00|31230.8|31210.8|31230.4|31210.4|31231.6|31211.6|31229.1|31209.1|30
1642174930000|2022-01-14 15:42:10|31230.7|31210.7|31229.4|31209.4|31231.2|31211.2|31229.1|31209.1|28
1642174940000|2022-01-14 15:42:20|31229.9|31209.9|31227.3|31207.3|31230.9|31210.9|31226.6|31206.6|35
1642174950000|2022-01-14 15:42:30|31226.9|31206.9|31224.1|31204.1|31227.3|31207.3|31223.8|31203.8|28
1642174960000|2022-01-14 15:42:40|31224.4|31204.4|31223|31203|31224.4|31204.4|31222.9|31202.9|21
1642174970000|2022-01-14 15:42:50|31223.1|31203.1|31222.4|31202.4|31223.8|31203.8|31221.2|31201.2|20
1642174980000|2022-01-14 15:43:00|31222.7|31202.7|31223.2|31203.2|31223.7|31203.7|31221.9|31201.9|32
1642174990000|2022-01-14 15:43:10|31223.5|31203.5|31222.7|31202.7|31224.5|31204.5|31222.3|31202.3|24
1642175000000|2022-01-14 15:43:20|31222.6|31202.6|31222.9|31202.9|31224.1|31204.1|31222.6|31202.6|11
1642175010000|2022-01-14 15:43:30|31222.7|31202.7|31223.8|31203.8|31224.5|31204.5|31221.9|31201.9|30
1642175020000|2022-01-14 15:43:40|31223.9|31203.9|31218.5|31198.5|31224.9|31204.9|31218.1|31198.1|31
1642175030000|2022-01-14 15:43:50|31218.7|31198.7|31221.3|31201.3|31223.9|31203.9|31215.2|31195.2|30
1642175040000|2022-01-14 15:44:00|31221.2|31201.2|31223.5|31203.5|31224.2|31204.2|31221.2|31201.2|31
1642175050000|2022-01-14 15:44:10|31223.9|31203.9|31225.5|31205.5|31226.1|31206.1|31223|31203|31
1642175060000|2022-01-14 15:44:20|31224.2|31204.2|31222.7|31202.7|31224.4|31204.4|31220.7|31200.7|28
1642175070000|2022-01-14 15:44:30|31221.9|31201.9|31222.8|31202.8|31223.3|31203.3|31221.5|31201.5|27
1642175080000|2022-01-14 15:44:40|31223.2|31203.2|31222.9|31202.9|31224.3|31204.3|31222.2|31202.2|27
1642175090000|2022-01-14 15:44:50|31222.8|31202.8|31222.3|31202.3|31223.5|31203.5|31221.9|31201.9|22
1642175100000|2022-01-14 15:45:00|31222.7|31202.7|31221.2|31201.2|31222.7|31202.7|31219.2|31199.2|30
1642175110000|2022-01-14 15:45:10|31221.4|31201.4|31219.4|31199.4|31222.1|31202.1|31218|31198|30
1642175120000|2022-01-14 15:45:20|31219.2|31199.2|31218.6|31198.6|31233.9|31200.6|31213|31183.9|35
1642175130000|2022-01-14 15:45:30|31218.4|31198.4|31206.9|31186.9|31218.4|31198.4|31199.9|31179.9|33
1642175140000|2022-01-14 15:45:40|31207.6|31187.6|31217|31197|31222.7|31202.7|31206.7|31186.7|37
1642175150000|2022-01-14 15:45:50|31217.4|31197.4|31217.4|31197.4|31220.7|31200.7|31217.2|31197.2|32
1642175160000|2022-01-14 15:46:00|31219|31199|31219.8|31199.8|31220.4|31200.4|31217.1|31197.1|31
1642175170000|2022-01-14 15:46:10|31219.7|31199.7|31211.8|31191.8|31225.9|31199.7|31207.3|31170.8|34
1642175180000|2022-01-14 15:46:20|31211.9|31191.9|31211.7|31191.7|31215.3|31195.3|31210.4|31190.4|30
1642175190000|2022-01-14 15:46:30|31212.8|31192.8|31213|31193|31213.6|31193.6|31212.3|31192.3|19
1642175200000|2022-01-14 15:46:40|31213.1|31193.1|31212.2|31192.2|31213.3|31193.3|31211.4|31191.4|19
1642175210000|2022-01-14 15:46:50|31212.1|31192.1|31211.8|31191.8|31213.2|31193.2|31211|31191|26
1642175220000|2022-01-14 15:47:00|31211.4|31191.4|31212.1|31192.1|31212.4|31192.4|31210.9|31190.9|15
1642175230000|2022-01-14 15:47:10|31212.2|31192.2|31211|31191|31212.2|31192.2|31210.1|31190.1|18
1642175240000|2022-01-14 15:47:20|31211.3|31191.3|31213|31193|31214|31194|31211.3|31191.3|26
1642175250000|2022-01-14 15:47:30|31213.3|31193.3|31218.8|31198.8|31219.7|31199.7|31212.1|31192.1|19
1642175260000|2022-01-14 15:47:40|31217.8|31197.8|31218.6|31198.6|31220.9|31200.9|31203.1|31183.1|34
1642175270000|2022-01-14 15:47:50|31218.1|31198.1|31217.9|31197.9|31221.2|31201.2|31217.5|31197.5|32
1642175280000|2022-01-14 15:48:00|31219.4|31199.4|31208.7|31188.7|31219.5|31199.5|31205|31185|29
1642175290000|2022-01-14 15:48:10|31208.9|31188.9|31222|31172|31222|31189.1|31204.1|31170.3|24
1642175300000|2022-01-14 15:48:20|31221.7|31171.7|31207|31187|31221.9|31187.3|31204.9|31171.4|26
1642175310000|2022-01-14 15:48:30|31207.1|31187.1|31207.1|31187.1|31208.6|31188.6|31205.1|31185.1|26
1642175320000|2022-01-14 15:48:40|31207.2|31187.2|31203.7|31183.7|31207.2|31187.2|31203|31183|27
1642175330000|2022-01-14 15:48:50|31203.4|31183.4|31205.9|31185.9|31205.9|31185.9|31203.4|31183.4|25
1642175340000|2022-01-14 15:49:00|31205.8|31185.8|31204.6|31184.6|31205.8|31185.8|31202.5|31182.5|31
1642175350000|2022-01-14 15:49:10|31204.7|31184.7|31203.1|31183.1|31205.3|31185.3|31201.6|31181.6|23
1642175360000|2022-01-14 15:49:20|31207.1|31187.1|31207.1|31187.1|31209.8|31189.8|31202.8|31182.8|32
1642175370000|2022-01-14 15:49:30|31199.8|31179.8|31209.7|31189.7|31210.6|31190.6|31199.8|31179.8|31
1642175380000|2022-01-14 15:49:40|31209.3|31189.3|31199|31179|31210.3|31190.3|31199|31179|30
1642175390000|2022-01-14 15:49:50|31199.4|31179.4|31189.4|31169.4|31199.4|31179.4|31184.5|31164.5|32
1642175400000|2022-01-14 15:50:00|31188.9|31168.9|31178.8|31158.8|31189.8|31169.8|31177.6|31157.6|38
1642175410000|2022-01-14 15:50:10|31184.6|31164.6|31185.9|31165.9|31200.6|31167.7|31180.7|31147.8|33
1642175420000|2022-01-14 15:50:20|31185.4|31165.4|31197.7|31177.7|31215.2|31180.1|31183|31162|33
1642175430000|2022-01-14 15:50:30|31197.9|31177.9|31198.2|31178.2|31198.9|31178.9|31197.6|31177.6|36
1642175440000|2022-01-14 15:50:40|31198.4|31178.4|31200.5|31180.5|31200.5|31180.5|31197.6|31177.6|24
1642175450000|2022-01-14 15:50:50|31200.4|31180.4|31202|31182|31202.7|31182.7|31200.3|31180.3|25
1642175460000|2022-01-14 15:51:00|31202.4|31182.4|31197.7|31177.7|31202.4|31182.4|31195.5|31175.5|31
1642175470000|2022-01-14 15:51:10|31197.3|31177.3|31200.5|31180.5|31202.6|31182.6|31195.2|31175.2|33
1642175480000|2022-01-14 15:51:20|31201.2|31181.2|31202.2|31182.2|31204.1|31184.1|31200.6|31180.6|22
1642175490000|2022-01-14 15:51:30|31201.8|31181.8|31197.4|31177.4|31204.4|31184.4|31196.4|31176.4|22
1642175500000|2022-01-14 15:51:40|31197.3|31177.3|31201.6|31181.6|31201.7|31181.7|31197.3|31177.3|33
1642175510000|2022-01-14 15:51:50|31201.5|31181.5|31199.7|31179.7|31203.2|31183.2|31198.6|31178.6|32
1642175520000|2022-01-14 15:52:00|31200|31180|31199.6|31179.6|31201.5|31181.5|31199.3|31179.3|28
1642175530000|2022-01-14 15:52:10|31200|31180|31201.3|31181.3|31201.8|31181.8|31199.5|31179.5|26
1642175540000|2022-01-14 15:52:20|31201.6|31181.6|31196.3|31176.3|31204.1|31184.1|31193.7|31173.7|35
1642175550000|2022-01-14 15:52:30|31195.3|31175.3|31188.1|31168.1|31195.3|31175.3|31188.1|31168.1|28
1642175560000|2022-01-14 15:52:40|31189.9|31169.9|31186.3|31166.3|31192.6|31172.6|31186.3|31166.3|24
1642175570000|2022-01-14 15:52:50|31187.1|31167.1|31190.9|31170.9|31191.5|31171.5|31187.1|31167.1|28
1642175580000|2022-01-14 15:53:00|31191|31171|31180.6|31160.6|31191|31171|31178.8|31158.8|30
1642175590000|2022-01-14 15:53:10|31180.7|31160.7|31180.9|31160.9|31182.9|31162.9|31179.2|31159.2|25
1642175600000|2022-01-14 15:53:20|31181|31161|31177.6|31157.6|31193.9|31161|31176.9|31143.6|27
1642175610000|2022-01-14 15:53:30|31178.2|31158.2|31179.7|31159.7|31179.7|31159.7|31176.8|31156.8|23
1642175620000|2022-01-14 15:53:40|31180|31160|31177.2|31157.2|31180|31160|31174.9|31154.9|32
1642175630000|2022-01-14 15:53:50|31172.6|31152.6|31174.6|31154.6|31176.2|31156.2|31172.4|31152.4|30
1642175640000|2022-01-14 15:54:00|31174.9|31154.9|31170.6|31150.6|31175.4|31155.4|31169.9|31149.9|32
1642175650000|2022-01-14 15:54:10|31170.8|31150.8|31169.6|31149.6|31171.9|31151.9|31168.3|31148.3|24
1642175660000|2022-01-14 15:54:20|31169|31149|31169.9|31149.9|31175.3|31155.3|31169|31149|32
1642175670000|2022-01-14 15:54:30|31169.6|31149.6|31171.9|31151.9|31172.2|31152.2|31169.6|31149.6|27
1642175680000|2022-01-14 15:54:40|31172|31152|31171.9|31151.9|31173.2|31153.2|31171.3|31151.3|25
1642175690000|2022-01-14 15:54:50|31172.2|31152.2|31178.6|31158.6|31178.8|31158.8|31172.2|31152.2|28
1642175700000|2022-01-14 15:55:00|31178.1|31158.1|31186|31166|31186.4|31166.4|31176.9|31156.9|31
1642175710000|2022-01-14 15:55:10|31186.2|31166.2|31183.5|31163.5|31186.7|31166.7|31183.5|31163.5|33
1642175720000|2022-01-14 15:55:20|31182.8|31162.8|31181.3|31161.3|31182.8|31162.8|31179|31159|36
1642175730000|2022-01-14 15:55:30|31181|31161|31182.2|31162.2|31182.3|31162.3|31179.8|31159.8|32
1642175740000|2022-01-14 15:55:40|31181.4|31161.4|31176.9|31156.9|31181.4|31161.4|31176.7|31156.7|31
1642175750000|2022-01-14 15:55:50|31177.3|31157.3|31177.2|31157.2|31177.4|31157.4|31175|31155|28
1642175760000|2022-01-14 15:56:00|31177.3|31157.3|31173.4|31153.4|31179.3|31159.3|31172.6|31152.6|32
1642175770000|2022-01-14 15:56:10|31173.3|31153.3|31175.3|31155.3|31175.3|31155.3|31167.5|31147.5|36
1642175780000|2022-01-14 15:56:20|31174.7|31154.7|31175.2|31155.2|31175.2|31155.2|31172.3|31152.3|30
1642175790000|2022-01-14 15:56:30|31174.6|31154.6|31174.2|31154.2|31175.2|31155.2|31172.4|31152.4|28
1642175800000|2022-01-14 15:56:40|31174|31154|31168.3|31148.3|31177|31157|31168.3|31148.3|29
1642175810000|2022-01-14 15:56:50|31169.5|31149.5|31155.8|31135.8|31169.5|31149.5|31155.8|31135.8|36
1642175820000|2022-01-14 15:57:00|31155.6|31135.6|31154.9|31134.9|31155.8|31135.8|31154.5|31134.5|24
1642175830000|2022-01-14 15:57:10|31154.5|31134.5|31151.3|31131.3|31155.9|31135.9|31151.3|31131.3|26
1642175840000|2022-01-14 15:57:20|31152.3|31132.3|31146|31126|31154|31134|31144.1|31124.1|30
1642175850000|2022-01-14 15:57:30|31145.5|31125.5|31144.6|31124.6|31145.7|31125.7|31144|31124|32
1642175860000|2022-01-14 15:57:40|31144.3|31124.3|31141.8|31121.8|31144.3|31124.3|31141.7|31121.7|29
1642175870000|2022-01-14 15:57:50|31141.6|31121.6|31140.4|31120.4|31141.8|31121.8|31138.2|31118.2|31
1642175880000|2022-01-14 15:58:00|31140.6|31120.6|31142.8|31122.8|31144.3|31124.3|31138.1|31118.1|38
1642175890000|2022-01-14 15:58:10|31142.7|31122.7|31144.5|31124.5|31145|31125|31142.6|31122.6|37
1642175900000|2022-01-14 15:58:20|31143|31123|31145.8|31125.8|31146.5|31126.5|31142.9|31122.9|33
1642175910000|2022-01-14 15:58:30|31146.5|31126.5|31149|31129|31149.7|31129.7|31143.1|31123.1|38
1642175920000|2022-01-14 15:58:40|31147.5|31127.5|31145.6|31125.6|31149.3|31129.3|31144.3|31124.3|36
1642175930000|2022-01-14 15:58:50|31145.1|31125.1|31149.3|31129.3|31151.9|31131.9|31145.1|31125.1|36
1642175940000|2022-01-14 15:59:00|31149.4|31129.4|31152.1|31132.1|31152.1|31132.1|31146.6|31126.6|32
1642175950000|2022-01-14 15:59:10|31148.4|31128.4|31155.5|31135.5|31156|31136|31148.4|31128.4|30
1642175960000|2022-01-14 15:59:20|31154.8|31134.8|31159.3|31139.3|31163|31143|31154.8|31134.8|37
1642175970000|2022-01-14 15:59:30|31158.7|31138.7|31155.7|31135.7|31160.6|31140.6|31155.1|31135.1|35
1642175980000|2022-01-14 15:59:40|31155.6|31135.6|31161.1|31141.1|31164.4|31144.4|31155.6|31135.6|32
1642175990000|2022-01-14 15:59:50|31160.9|31140.9|31160.1|31140.1|31162.4|31142.4|31159.5|31139.5|34
1642176000000|2022-01-14 16:00:00|31161|31141|31161.9|31141.9|31162.6|31142.6|31160.1|31140.1|31
1642176010000|2022-01-14 16:00:10|31162.2|31142.2|31167|31147|31183.5|31148.4|31162.2|31133.5|34
1642176020000|2022-01-14 16:00:20|31166.4|31146.4|31160.1|31140.1|31166.4|31146.4|31160.1|31140.1|37
1642176030000|2022-01-14 16:00:30|31160.6|31140.6|31161|31141|31161|31141|31159.2|31139.2|28
1642176040000|2022-01-14 16:00:40|31160.9|31140.9|31162.2|31142.2|31162.3|31142.3|31160.2|31140.2|23
1642176050000|2022-01-14 16:00:50|31161.9|31141.9|31158.8|31138.8|31162.4|31142.4|31158.3|31138.3|27
1642176060000|2022-01-14 16:01:00|31158.7|31138.7|31158.6|31138.6|31159.2|31139.2|31158.4|31138.4|27
1642176070000|2022-01-14 16:01:10|31157.9|31137.9|31157|31137|31158.2|31138.2|31156.7|31136.7|31
1642176080000|2022-01-14 16:01:20|31156.8|31136.8|31157.3|31137.3|31157.8|31137.8|31156.6|31136.6|24
1642176090000|2022-01-14 16:01:30|31158.5|31138.5|31156.4|31136.4|31158.5|31138.5|31156.3|31136.3|25
1642176100000|2022-01-14 16:01:40|31156.5|31136.5|31158.1|31138.1|31159.2|31139.2|31156.4|31136.4|26
1642176110000|2022-01-14 16:01:50|31158.4|31138.4|31159.7|31139.7|31159.7|31139.7|31156.9|31136.9|29
1642176120000|2022-01-14 16:02:00|31159.8|31139.8|31159.5|31139.5|31162.2|31142.2|31159.2|31139.2|27
1642176130000|2022-01-14 16:02:10|31159.2|31139.2|31158.2|31138.2|31160.5|31140.5|31157.8|31137.8|29
1642176140000|2022-01-14 16:02:20|31158.4|31138.4|31161.9|31141.9|31163.7|31143.7|31158.4|31138.4|36
1642176150000|2022-01-14 16:02:30|31161.3|31141.3|31164.2|31144.2|31165|31145|31159.7|31139.7|29
1642176160000|2022-01-14 16:02:40|31164.1|31144.1|31170.1|31150.1|31184.1|31151.2|31162.8|31133.8|32
1642176170000|2022-01-14 16:02:50|31170.2|31150.2|31171.9|31151.9|31173.3|31153.3|31169.5|31149.5|35
1642176180000|2022-01-14 16:03:00|31171.4|31151.4|31182.4|31162.4|31182.4|31162.4|31171.4|31151.4|38
1642176190000|2022-01-14 16:03:10|31181.2|31161.2|31184.1|31164.1|31184.1|31164.1|31181.2|31161.2|33
1642176200000|2022-01-14 16:03:20|31184.6|31164.6|31183.3|31163.3|31185.7|31165.7|31182.7|31162.7|30
1642176210000|2022-01-14 16:03:30|31183.6|31163.6|31182.1|31162.1|31183.9|31163.9|31181.3|31161.3|29
1642176220000|2022-01-14 16:03:40|31183.2|31163.2|31184.8|31164.8|31184.8|31164.8|31182.7|31162.7|24
1642176230000|2022-01-14 16:03:50|31184.7|31164.7|31185.9|31165.9|31187.2|31167.2|31184.5|31164.5|25
1642176240000|2022-01-14 16:04:00|31185.8|31165.8|31186.2|31166.2|31187.3|31167.3|31183.2|31163.2|35
1642176250000|2022-01-14 16:04:10|31186|31166|31184.7|31164.7|31187.7|31167.7|31182.2|31162.2|30
1642176260000|2022-01-14 16:04:20|31184.6|31164.6|31183.9|31163.9|31184.8|31164.8|31182.3|31162.3|27
1642176270000|2022-01-14 16:04:30|31183.1|31163.1|31181.3|31161.3|31183.5|31163.5|31180.3|31160.3|25
1642176280000|2022-01-14 16:04:40|31181.5|31161.5|31180.8|31160.8|31183.1|31163.1|31180.8|31160.8|16
1642176290000|2022-01-14 16:04:50|31181.5|31161.5|31179.3|31159.3|31182.4|31162.4|31177.6|31157.6|32
1642176300000|2022-01-14 16:05:00|31178.6|31158.6|31178.4|31158.4|31179.6|31159.6|31178.2|31158.2|27
1642176310000|2022-01-14 16:05:10|31178.8|31158.8|31175.3|31155.3|31180.3|31160.3|31175.1|31155.1|30
1642176320000|2022-01-14 16:05:20|31174.4|31154.4|31170.8|31150.8|31174.4|31154.4|31170.8|31150.8|30
1642176330000|2022-01-14 16:05:30|31172.8|31152.8|31170.6|31150.6|31173|31153|31170.6|31150.6|18
1642176340000|2022-01-14 16:05:40|31170.8|31150.8|31172.2|31152.2|31172.2|31152.2|31170.7|31150.7|26
1642176350000|2022-01-14 16:05:50|31171.7|31151.7|31170|31150|31172|31152|31169.9|31149.9|26
1642176360000|2022-01-14 16:06:00|31170.1|31150.1|31172.9|31152.9|31190.7|31154.3|31170.1|31138|24
1642176370000|2022-01-14 16:06:10|31171.9|31151.9|31171.7|31151.7|31172.9|31152.9|31171.3|31151.3|25
1642176380000|2022-01-14 16:06:20|31171.6|31151.6|31174.2|31154.2|31190.3|31156|31170.6|31140.3|21
1642176390000|2022-01-14 16:06:30|31175.2|31155.2|31175.7|31155.7|31176.6|31156.6|31173.3|31153.3|21
1642176400000|2022-01-14 16:06:40|31175.3|31155.3|31174.6|31154.6|31175.9|31155.9|31174.4|31154.4|18
1642176410000|2022-01-14 16:06:50|31174.4|31154.4|31177.7|31157.7|31180.7|31160.7|31174.4|31154.4|23
1642176420000|2022-01-14 16:07:00|31176.9|31156.9|31179.1|31159.1|31179.6|31159.6|31176.3|31156.3|25
1642176430000|2022-01-14 16:07:10|31178.9|31158.9|31184.7|31164.7|31200.5|31166.6|31176.7|31149.2|30
1642176440000|2022-01-14 16:07:20|31184.3|31164.3|31183.5|31163.5|31186.7|31166.7|31182.4|31162.4|33
1642176450000|2022-01-14 16:07:30|31184.1|31164.1|31187.5|31167.5|31190.9|31170.9|31183.1|31163.1|37
1642176460000|2022-01-14 16:07:40|31187.2|31167.2|31184.4|31164.4|31201.4|31169.9|31183.8|31149.4|29
1642176470000|2022-01-14 16:07:50|31183.7|31163.7|31186.3|31166.3|31203.5|31168.4|31183.7|31153.5|26
1642176480000|2022-01-14 16:08:00|31185.6|31165.6|31182|31162|31187|31167|31180.1|31160.1|36
1642176490000|2022-01-14 16:08:10|31182.9|31162.9|31189.8|31169.8|31190.1|31170.1|31182.1|31162.1|36
1642176500000|2022-01-14 16:08:20|31187.4|31167.4|31195.6|31175.6|31199.2|31179.2|31187.4|31167.4|37
1642176510000|2022-01-14 16:08:30|31200.7|31180.7|31192.9|31172.9|31200.7|31180.7|31192.9|31172.9|35
1642176520000|2022-01-14 16:08:40|31190.9|31170.9|31210.9|31160.9|31213.4|31175.4|31190.9|31157|30
1642176530000|2022-01-14 16:08:50|31210.5|31160.5|31210.1|31160.1|31211.9|31161.9|31209.2|31159.2|30
1642176540000|2022-01-14 16:09:00|31211.5|31161.5|31211.1|31161.1|31212.5|31172.1|31192|31158.1|30
1642176550000|2022-01-14 16:09:10|31211|31161|31209.9|31159.9|31211|31173.2|31190.6|31157.1|31
1642176560000|2022-01-14 16:09:20|31209.7|31159.7|31210.1|31160.1|31210.1|31160.1|31206.6|31156.6|32
1642176570000|2022-01-14 16:09:30|31209.9|31159.9|31194.4|31174.4|31209.9|31175.6|31193.5|31159.9|30
1642176580000|2022-01-14 16:09:40|31194.5|31174.5|31193.9|31173.9|31211.8|31177.5|31191|31161.2|35
1642176590000|2022-01-14 16:09:50|31193.7|31173.7|31201.9|31151.9|31207.8|31173.7|31187.5|31151.3|37
1642176600000|2022-01-14 16:10:00|31201.5|31151.5|31202|31152|31202.9|31152.9|31198|31148|33
1642176610000|2022-01-14 16:10:10|31202.5|31152.5|31200.2|31150.2|31203.8|31153.8|31199.7|31149.7|28
1642176620000|2022-01-14 16:10:20|31199.8|31149.8|31199.4|31149.4|31200.8|31150.8|31198.9|31148.9|17
1642176630000|2022-01-14 16:10:30|31199.8|31149.8|31201.1|31151.1|31203.1|31153.1|31199.3|31149.3|16
1642176640000|2022-01-14 16:10:40|31201.2|31151.2|31205.9|31155.9|31207.6|31157.6|31200.1|31150.1|20
1642176650000|2022-01-14 16:10:50|31207.6|31157.6|31204.3|31154.3|31207.6|31157.6|31202.8|31152.8|25
1642176660000|2022-01-14 16:11:00|31204.1|31154.1|31203.7|31153.7|31211.2|31161.2|31202.9|31152.9|21
1642176670000|2022-01-14 16:11:10|31204.1|31154.1|31205.9|31155.9|31206.7|31156.7|31199.2|31149.2|26
1642176680000|2022-01-14 16:11:20|31206.1|31156.1|31202.3|31152.3|31209.8|31159.8|31199.2|31149.2|32
1642176690000|2022-01-14 16:11:30|31202.5|31152.5|31204.1|31154.1|31204.1|31154.1|31201.3|31151.3|22
1642176700000|2022-01-14 16:11:40|31205.3|31155.3|31206.7|31156.7|31207.3|31157.3|31205.1|31155.1|22
1642176710000|2022-01-14 16:11:50|31206.6|31156.6|31205.6|31155.6|31206.6|31156.6|31201.9|31151.9|23
1642176720000|2022-01-14 16:12:00|31205.5|31155.5|31206|31156|31207.6|31157.6|31202.5|31152.5|26
1642176730000|2022-01-14 16:12:10|31208.1|31158.1|31207.9|31157.9|31210.7|31160.7|31206.6|31156.6|29
1642176740000|2022-01-14 16:12:20|31207.6|31157.6|31207.2|31157.2|31216.4|31166.4|31207|31157|31
1642176750000|2022-01-14 16:12:30|31209.4|31159.4|31210|31160|31212.7|31162.7|31208.2|31158.2|29
1642176760000|2022-01-14 16:12:40|31210.5|31160.5|31210|31160|31212.4|31162.4|31209|31159|21
1642176770000|2022-01-14 16:12:50|31209.9|31159.9|31205.9|31155.9|31210.3|31160.3|31205.9|31155.9|24
1642176780000|2022-01-14 16:13:00|31207.6|31157.6|31210.6|31160.6|31211.3|31161.3|31205.5|31155.5|21
1642176790000|2022-01-14 16:13:10|31211|31161|31208.7|31158.7|31215.5|31165.5|31206.3|31156.3|31
1642176800000|2022-01-14 16:13:20|31206.9|31156.9|31210.4|31160.4|31215.8|31165.8|31206.9|31156.9|23
1642176810000|2022-01-14 16:13:30|31212|31162|31213.3|31163.3|31213.6|31163.6|31209.7|31159.7|21
1642176820000|2022-01-14 16:13:40|31211.8|31161.8|31215.6|31165.6|31217.8|31167.8|31211.5|31161.5|27
1642176830000|2022-01-14 16:13:50|31215.4|31165.4|31216|31166|31220.2|31170.2|31215|31165|19
1642176840000|2022-01-14 16:14:00|31216.3|31166.3|31216.8|31166.8|31217.5|31167.5|31208.1|31158.1|23
1642176850000|2022-01-14 16:14:10|31217.2|31167.2|31217.1|31167.1|31217.5|31167.5|31215.2|31165.2|21
1642176860000|2022-01-14 16:14:20|31217.4|31167.4|31215.7|31165.7|31218.6|31168.6|31215.4|31165.4|21
1642176870000|2022-01-14 16:14:30|31215.5|31165.5|31216.9|31166.9|31218.8|31168.8|31215.5|31165.5|19
1642176880000|2022-01-14 16:14:40|31217.5|31167.5|31215.9|31165.9|31217.5|31167.5|31214.9|31164.9|20
1642176890000|2022-01-14 16:14:50|31216|31166|31218.7|31168.7|31219|31169|31215.4|31165.4|15
1642176900000|2022-01-14 16:15:00|31216.6|31166.6|31215.4|31165.4|31216.6|31166.6|31214.9|31164.9|20
1642176910000|2022-01-14 16:15:10|31215.5|31165.5|31215.7|31165.7|31217.5|31167.5|31213.7|31163.7|17
1642176920000|2022-01-14 16:15:20|31213.7|31163.7|31212.9|31162.9|31217.7|31167.7|31210.3|31160.3|32
1642176930000|2022-01-14 16:15:30|31213.1|31163.1|31215.4|31165.4|31219.4|31169.4|31211.1|31161.1|34
1642176940000|2022-01-14 16:15:40|31215.6|31165.6|31216.2|31166.2|31216.9|31166.9|31212.8|31162.8|27
1642176950000|2022-01-14 16:15:50|31216.8|31166.8|31212.9|31162.9|31216.8|31166.8|31212.8|31162.8|18
1642176960000|2022-01-14 16:16:00|31212.6|31162.6|31215.7|31165.7|31216.6|31166.6|31212.3|31162.3|26
1642176970000|2022-01-14 16:16:10|31215.3|31165.3|31210.6|31160.6|31215.6|31165.6|31210.6|31160.6|22
1642176980000|2022-01-14 16:16:20|31209.4|31159.4|31206.4|31156.4|31219.5|31169.5|31202|31152|32
1642176990000|2022-01-14 16:16:30|31204.4|31154.4|31203.9|31153.9|31204.6|31169.6|31186.8|31151.5|36
1642177000000|2022-01-14 16:16:40|31204.1|31154.1|31185.9|31165.9|31204.5|31167.2|31185.9|31151|27
1642177010000|2022-01-14 16:16:50|31185.8|31165.8|31184.2|31164.2|31187.2|31167.2|31184.2|31164.2|29
1642177020000|2022-01-14 16:17:00|31183.9|31163.9|31188.8|31168.8|31204.4|31171.5|31183.9|31153.8|34
1642177030000|2022-01-14 16:17:10|31188.2|31168.2|31192.7|31172.7|31192.7|31172.7|31188.2|31168.2|33
1642177040000|2022-01-14 16:17:20|31192.3|31172.3|31192.9|31172.9|31195|31175|31190.1|31170.1|34
1642177050000|2022-01-14 16:17:30|31192.6|31172.6|31192.8|31172.8|31193.7|31173.7|31191.1|31171.1|30
1642177060000|2022-01-14 16:17:40|31193.3|31173.3|31194.2|31174.2|31195.7|31175.7|31192.7|31172.7|15
1642177070000|2022-01-14 16:17:50|31193.7|31173.7|31192.5|31172.5|31196.7|31176.7|31192.5|31172.5|30
1642177080000|2022-01-14 16:18:00|31193|31173|31195.6|31175.6|31196.4|31176.4|31192.8|31172.8|27
1642177090000|2022-01-14 16:18:10|31195.8|31175.8|31195.6|31175.6|31196.3|31176.3|31193.6|31173.6|34
1642177100000|2022-01-14 16:18:20|31194.4|31174.4|31196.6|31176.6|31210.9|31176.6|31193.2|31160.8|29
1642177110000|2022-01-14 16:18:30|31196.9|31176.9|31199.2|31179.2|31200.6|31180.6|31196|31176|27
1642177120000|2022-01-14 16:18:40|31198.8|31178.8|31198.9|31178.9|31199.2|31179.2|31197.5|31177.5|21
1642177130000|2022-01-14 16:18:50|31200.5|31180.5|31203|31183|31203|31183|31199.9|31179.9|30
1642177140000|2022-01-14 16:19:00|31202|31182|31200.6|31180.6|31202.8|31182.8|31198.7|31178.7|29
1642177150000|2022-01-14 16:19:10|31199.8|31179.8|31202.1|31182.1|31203.7|31183.7|31199.7|31179.7|30
1642177160000|2022-01-14 16:19:20|31201.2|31181.2|31204.5|31184.5|31205.3|31185.3|31201.2|31181.2|32
1642177170000|2022-01-14 16:19:30|31204.4|31184.4|31207.1|31187.1|31207.8|31187.8|31204.1|31184.1|34
1642177180000|2022-01-14 16:19:40|31207.4|31187.4|31207|31187|31208.8|31188.8|31204.4|31184.4|30
1642177190000|2022-01-14 16:19:50|31206.2|31186.2|31206.5|31186.5|31209|31189|31204.5|31184.5|31
1642177200000|2022-01-14 16:20:00|31206.3|31186.3|31207.2|31187.2|31207.8|31187.8|31203.6|31183.6|32
1642177210000|2022-01-14 16:20:10|31207.6|31187.6|31208|31188|31208.2|31188.2|31205.8|31185.8|27
1642177220000|2022-01-14 16:20:20|31207.8|31187.8|31206.9|31186.9|31207.9|31187.9|31206.3|31186.3|22
1642177230000|2022-01-14 16:20:30|31207.5|31187.5|31221.2|31201.2|31234.2|31201.8|31206.7|31184.2|25
1642177240000|2022-01-14 16:20:40|31223.3|31203.3|31221.8|31201.8|31239|31205.9|31220.9|31189|34
1642177250000|2022-01-14 16:20:50|31223.5|31203.5|31230.8|31180.8|31230.8|31204|31213.7|31178.3|28
1642177260000|2022-01-14 16:21:00|31229.6|31179.6|31216.8|31196.8|31232.3|31197.5|31213.3|31178.8|27
1642177270000|2022-01-14 16:21:10|31215.8|31195.8|31228|31178|31229.8|31197.2|31215.1|31178|32
1642177280000|2022-01-14 16:21:20|31232.5|31182.5|31232.1|31182.1|31232.8|31198.1|31214.1|31179.4|30
1642177290000|2022-01-14 16:21:30|31232.6|31182.6|31223.1|31203.1|31236.3|31203.1|31217.4|31182.6|27
1642177300000|2022-01-14 16:21:40|31221|31201|31223.4|31203.4|31236.1|31203.4|31218.4|31184.2|28
1642177310000|2022-01-14 16:21:50|31221.8|31201.8|31236.8|31186.8|31243.6|31207.5|31221.8|31186|33
1642177320000|2022-01-14 16:22:00|31236|31186|31236.8|31186.8|31237.2|31187.2|31233.7|31183.7|28
1642177330000|2022-01-14 16:22:10|31236.4|31186.4|31218.6|31198.6|31236.4|31200.1|31216.7|31180.8|33
1642177340000|2022-01-14 16:22:20|31218.5|31198.5|31219.7|31199.7|31221.3|31201.3|31217.6|31197.6|32
1642177350000|2022-01-14 16:22:30|31219.4|31199.4|31218|31198|31220.7|31200.7|31215.8|31195.8|25
1642177360000|2022-01-14 16:22:40|31217.2|31197.2|31217.2|31197.2|31218.2|31198.2|31216.5|31196.5|26
1642177370000|2022-01-14 16:22:50|31216.9|31196.9|31220.3|31200.3|31235.2|31201.1|31215.8|31184.3|31
1642177380000|2022-01-14 16:23:00|31220.4|31200.4|31236.4|31186.4|31236.6|31206.5|31219.1|31185.4|25
1642177390000|2022-01-14 16:23:10|31236.5|31186.5|31222.5|31202.5|31236.5|31203.1|31219.9|31186.5|29
1642177400000|2022-01-14 16:23:20|31221.6|31201.6|31219.7|31199.7|31221.6|31201.6|31217.2|31197.2|33
1642177410000|2022-01-14 16:23:30|31219.6|31199.6|31234.2|31184.2|31234.2|31203.3|31218.7|31184.2|27
1642177420000|2022-01-14 16:23:40|31234.6|31184.6|31236.7|31186.7|31238|31188|31232|31182|25
1642177430000|2022-01-14 16:23:50|31236.6|31186.6|31237.1|31187.1|31238.3|31188.3|31236.2|31186.2|24
1642177440000|2022-01-14 16:24:00|31237.3|31187.3|31219.4|31199.4|31237.9|31199.4|31219.4|31182.7|31
1642177450000|2022-01-14 16:24:10|31220|31200|31224.7|31204.7|31240.1|31204.7|31220|31184.6|35
1642177460000|2022-01-14 16:24:20|31224.3|31204.3|31236.3|31186.3|31241.7|31204.9|31222.4|31186.3|30
1642177470000|2022-01-14 16:24:30|31235.9|31185.9|31221|31201|31238.1|31204.2|31219.1|31184.4|37
1642177480000|2022-01-14 16:24:40|31221.5|31201.5|31222.1|31202.1|31237.8|31203.3|31219.5|31185.7|31
1642177490000|2022-01-14 16:24:50|31221.5|31201.5|31219.7|31199.7|31222.3|31202.3|31216.3|31196.3|29
1642177500000|2022-01-14 16:25:00|31233.8|31183.8|31237.4|31187.4|31243.1|31188.7|31232.4|31180.8|39
1642177510000|2022-01-14 16:25:10|31237.1|31187.1|31222.3|31202.3|31237.4|31202.6|31222.1|31183.9|36
1642177520000|2022-01-14 16:25:20|31221.8|31201.8|31232.1|31182.1|31242.9|31201.8|31221|31180.1|35
1642177530000|2022-01-14 16:25:30|31231.8|31181.8|31236|31186|31236|31186|31231.5|31181.5|27
1642177540000|2022-01-14 16:25:40|31235.3|31185.3|31236|31186|31236.4|31186.4|31233.1|31182.8|34
1642177550000|2022-01-14 16:25:50|31235.8|31185.8|31243.5|31193.5|31246.6|31210.6|31230.6|31177.1|38
1642177560000|2022-01-14 16:26:00|31244.9|31194.9|31246.8|31196.8|31246.9|31211.8|31226|31189.9|33
1642177570000|2022-01-14 16:26:10|31247.3|31197.3|31230.3|31210.3|31247.9|31213|31230.3|31194.1|31
1642177580000|2022-01-14 16:26:20|31230.2|31210.2|31244.8|31194.8|31245.4|31210.8|31226.9|31190.3|30
1642177590000|2022-01-14 16:26:30|31227.9|31207.9|31239.7|31189.7|31246.7|31207.9|31227.9|31183.2|37
1642177600000|2022-01-14 16:26:40|31238.5|31188.5|31241.7|31191.7|31245.1|31206.4|31226.4|31180.8|38
1642177610000|2022-01-14 16:26:50|31228.8|31208.8|31238|31188|31245.4|31209.9|31228.8|31186.1|34
1642177620000|2022-01-14 16:27:00|31239.6|31189.6|31245.9|31195.9|31246.4|31205.9|31225.9|31186.8|34
1642177630000|2022-01-14 16:27:10|31230.4|31210.4|31229.8|31209.8|31246|31210.4|31227.9|31191.8|30
1642177640000|2022-01-14 16:27:20|31230.1|31210.1|31227.6|31207.6|31230.1|31210.1|31227.6|31207.6|20
1642177650000|2022-01-14 16:27:30|31227.3|31207.3|31230.9|31180.9|31241.4|31207.3|31220|31180.9|35
1642177660000|2022-01-14 16:27:40|31234|31184|31230.9|31180.9|31234|31184|31230.4|31180.4|30
1642177670000|2022-01-14 16:27:50|31229.3|31179.3|31227.5|31177.5|31239.3|31182.8|31227|31177|28
1642177680000|2022-01-14 16:28:00|31227.9|31177.9|31232.2|31182.2|31232.2|31182.2|31227.9|31177.9|30
1642177690000|2022-01-14 16:28:10|31231.7|31181.7|31233.7|31183.7|31236.4|31186.4|31229.6|31179.6|26
1642177700000|2022-01-14 16:28:20|31233.6|31183.6|31233.4|31183.4|31236.3|31183.9|31231.6|31181.6|31
1642177710000|2022-01-14 16:28:30|31233.3|31183.3|31232|31182|31234|31184|31232|31182|22
1642177720000|2022-01-14 16:28:40|31231.5|31181.5|31233|31183|31233.2|31183.2|31230.6|31180.6|27
1642177730000|2022-01-14 16:28:50|31233.2|31183.2|31232.6|31182.6|31233.4|31183.4|31232.3|31182.3|19
1642177740000|2022-01-14 16:29:00|31232.7|31182.7|31233.1|31183.1|31233.7|31183.7|31232.3|31182.3|20
1642177750000|2022-01-14 16:29:10|31233|31183|31231.5|31181.5|31235.4|31184.2|31231.5|31180.7|28
1642177760000|2022-01-14 16:29:20|31232.3|31182.3|31232.9|31182.9|31235|31184.6|31231.4|31181.4|32
1642177770000|2022-01-14 16:29:30|31232.4|31182.4|31243.2|31193.2|31244.2|31194.2|31232.2|31182.2|29
1642177780000|2022-01-14 16:29:40|31245.3|31195.3|31234|31184|31245.3|31195.3|31233.3|31181.3|32
1642177790000|2022-01-14 16:29:50|31233.8|31183.8|31238.6|31184.4|31238.6|31185.2|31233.8|31182.1|22
1642177800000|2022-01-14 16:30:00|31233.5|31183.5|31235.8|31184|31243.7|31185.6|31232.9|31182.1|33
1642177810000|2022-01-14 16:30:10|31238.6|31184.2|31249.9|31190.2|31252.6|31193.7|31237.5|31184.2|37
1642177820000|2022-01-14 16:30:20|31250.4|31190.1|31242|31182.9|31250.4|31190.1|31240.8|31182.1|41
1642177830000|2022-01-14 16:30:30|31241.4|31182.5|31240.2|31181.8|31247.1|31184.7|31240.2|31180.9|37
1642177840000|2022-01-14 16:30:40|31243|31183.1|31241.7|31182.3|31245.4|31183.8|31239.5|31179.5|37
1642177850000|2022-01-14 16:30:50|31241.4|31182|31238.7|31179.5|31244.3|31183.1|31233.8|31177.5|39
1642177860000|2022-01-14 16:31:00|31238.5|31179.6|31238.9|31179.5|31240.6|31180.7|31237.2|31179.1|32
1642177870000|2022-01-14 16:31:10|31240.9|31178.5|31240.2|31179.7|31243|31182.2|31238|31177.9|37
1642177880000|2022-01-14 16:31:20|31242.2|31181.5|31243.2|31181.4|31243.8|31183.2|31237.3|31179.3|35
1642177890000|2022-01-14 16:31:30|31243.6|31181.8|31239.9|31179.7|31243.6|31182|31237.1|31177.6|32
1642177900000|2022-01-14 16:31:40|31238.8|31178.6|31238.8|31179.2|31240.5|31180.8|31235.6|31178.2|32
1642177910000|2022-01-14 16:31:50|31239.7|31179.5|31243|31180.9|31243|31180.9|31238.7|31179.2|26
1642177920000|2022-01-14 16:32:00|31242.6|31180.7|31238.7|31178.6|31244|31181.3|31237.9|31178.6|25
1642177930000|2022-01-14 16:32:10|31241.4|31179.9|31235.7|31176.2|31242.3|31180|31234.2|31175.1|28
1642177940000|2022-01-14 16:32:20|31235.6|31176.1|31235.4|31176.8|31239.6|31177.8|31235.4|31176.1|28
1642177950000|2022-01-14 16:32:30|31236.2|31177|31236.7|31177.6|31237.8|31178.1|31233.7|31176.6|27
1642177960000|2022-01-14 16:32:40|31236.9|31178.5|31240.1|31180.9|31242.2|31182.6|31236.9|31178.1|27
1642177970000|2022-01-14 16:32:50|31240.7|31181|31238.1|31177.7|31241.9|31182|31237.5|31177.7|35
1642177980000|2022-01-14 16:33:00|31238.4|31178.1|31239.6|31180.3|31240.9|31181.1|31236.1|31178.1|27
1642177990000|2022-01-14 16:33:10|31239.3|31180|31238.7|31179.4|31239.6|31180.5|31238.2|31179.4|19
1642178000000|2022-01-14 16:33:20|31238.9|31179.2|31241.1|31180.6|31243|31180.6|31238.1|31179|16
1642178010000|2022-01-14 16:33:30|31240.5|31180.3|31241.7|31181|31243|31181.3|31231.5|31177.5|27
1642178020000|2022-01-14 16:33:40|31242.8|31180.9|31240.1|31180.3|31243.2|31182.1|31239.4|31180.1|19
1642178030000|2022-01-14 16:33:50|31240.6|31180.5|31240.6|31181|31240.9|31182.2|31237.9|31180.2|25
1642178040000|2022-01-14 16:34:00|31240.5|31180.8|31238.6|31180.4|31241|31180.8|31235.4|31179.7|25
1642178050000|2022-01-14 16:34:10|31238.7|31180.2|31239.9|31181.8|31239.9|31181.8|31232.7|31176.1|26
1642178060000|2022-01-14 16:34:20|31241.2|31182.1|31246|31185|31246|31185.3|31239.3|31181.5|29
1642178070000|2022-01-14 16:34:30|31245.4|31184.7|31239.2|31185.6|31246.4|31187|31236.9|31184.6|32
1642178080000|2022-01-14 16:34:40|31240|31185.5|31238.3|31188.3|31241|31188.5|31237.3|31184.6|28
1642178090000|2022-01-14 16:34:50|31237.8|31187.2|31240.9|31187.4|31243|31187.8|31236.6|31182.1|32
1642178100000|2022-01-14 16:35:00|31240.6|31187.6|31240.6|31190.6|31244.8|31190.8|31237.1|31185.6|33
1642178110000|2022-01-14 16:35:10|31241.7|31190.3|31246.1|31190.5|31247.5|31191.8|31240.8|31187.8|35
1642178120000|2022-01-14 16:35:20|31246.4|31190.4|31246.1|31190.2|31248|31191|31245.3|31189.2|26
1642178130000|2022-01-14 16:35:30|31242.4|31192.4|31243.7|31190.8|31244|31192.4|31241.8|31190|19
1642178140000|2022-01-14 16:35:40|31243.9|31190.9|31244.6|31190.6|31246.6|31192.6|31242.5|31189|25
1642178150000|2022-01-14 16:35:50|31242|31191.5|31243|31190.8|31248.1|31192.2|31239.3|31187.8|33
1642178160000|2022-01-14 16:36:00|31243.8|31189.8|31245.5|31189.3|31248.8|31191.3|31241.3|31189.2|21
1642178170000|2022-01-14 16:36:10|31245.3|31188.8|31243.4|31193.4|31246.3|31193.6|31243.4|31188.4|25
1642178180000|2022-01-14 16:36:20|31243.5|31193.5|31245.7|31192.3|31246.2|31193.9|31242.8|31191.4|28
1642178190000|2022-01-14 16:36:30|31244.9|31192.7|31245.5|31192|31246.8|31193|31244.4|31191.1|23
1642178200000|2022-01-14 16:36:40|31245.2|31192.3|31246.9|31193.7|31246.9|31194.1|31243.2|31192.3|17
1642178210000|2022-01-14 16:36:50|31247.2|31193.4|31246.3|31190.7|31248.9|31194.3|31245.7|31190.7|24
1642178220000|2022-01-14 16:37:00|31246.7|31190.5|31246.8|31193.5|31247.2|31194|31241.9|31190.1|29
1642178230000|2022-01-14 16:37:10|31246.6|31193|31244.7|31194.7|31249.7|31198.6|31243.5|31193|32
1642178240000|2022-01-14 16:37:20|31244.2|31194.2|31248.8|31198.8|31250|31199.1|31244.2|31194.2|33
1642178250000|2022-01-14 16:37:30|31248.6|31198.6|31248.5|31198.5|31251.5|31200.8|31247.9|31197.9|32
1642178260000|2022-01-14 16:37:40|31248.8|31198.8|31248.8|31198.8|31249.4|31199.4|31248.2|31198.2|24
1642178270000|2022-01-14 16:37:50|31248.6|31198.6|31246.7|31196.7|31250.6|31200.6|31245.5|31195.5|28
1642178280000|2022-01-14 16:38:00|31247.3|31197.3|31248.2|31198.2|31249.7|31199|31246|31196|34
1642178290000|2022-01-14 16:38:10|31248.1|31198.1|31248.6|31198.6|31254.2|31199.6|31247.3|31195.3|30
1642178300000|2022-01-14 16:38:20|31248.4|31198.4|31248|31198|31249.9|31199.5|31247|31197|24
1642178310000|2022-01-14 16:38:30|31247.8|31197.8|31247.8|31197.8|31249.2|31199.2|31247.7|31197.7|18
1642178320000|2022-01-14 16:38:40|31247|31197|31251.4|31200.1|31253.6|31200.5|31247|31194.8|33
1642178330000|2022-01-14 16:38:50|31249.1|31199.1|31248.7|31198.1|31252.1|31200.9|31248|31197.7|29
1642178340000|2022-01-14 16:39:00|31247.5|31197.5|31249|31199|31250.2|31199.8|31247.1|31197.1|33
1642178350000|2022-01-14 16:39:10|31249.1|31199.1|31248.3|31198.3|31249.3|31199.3|31247.3|31197.3|25
1642178360000|2022-01-14 16:39:20|31248.7|31198.7|31256.7|31201.7|31256.7|31201.7|31245.8|31195.8|32
1642178370000|2022-01-14 16:39:30|31248.5|31198.5|31245.6|31195.6|31251.8|31198.5|31244.8|31191|37
1642178380000|2022-01-14 16:39:40|31249.6|31199.6|31242.4|31192.4|31268.3|31199.6|31242.4|31192.4|32
1642178390000|2022-01-14 16:39:50|31243.5|31193|31243.7|31193.7|31261.4|31198.7|31241.8|31191.8|33
1642178400000|2022-01-14 16:40:00|31243.2|31193.2|31247.2|31197.2|31256.5|31198.1|31241.7|31191.7|32
1642178410000|2022-01-14 16:40:10|31244.9|31194.9|31247.5|31197.5|31249.6|31198.5|31244.9|31194.9|35
1642178420000|2022-01-14 16:40:20|31247.9|31197.9|31237.9|31187.9|31249.2|31203.4|31223|31187|34
1642178430000|2022-01-14 16:40:30|31238.1|31188.1|31236.7|31186.7|31238.1|31188.1|31236|31186|26
1642178440000|2022-01-14 16:40:40|31236.6|31186.6|31236.2|31186.2|31237.2|31187.2|31236.2|31186.2|24
1642178450000|2022-01-14 16:40:50|31236.5|31186.5|31237.1|31187.1|31237.1|31187.1|31236.3|31186.3|21
1642178460000|2022-01-14 16:41:00|31236.8|31186.8|31235.7|31185.7|31236.9|31186.9|31235.2|31185.2|22
1642178470000|2022-01-14 16:41:10|31235.6|31185.6|31236.4|31186.4|31238|31202.3|31219.9|31185.5|21
1642178480000|2022-01-14 16:41:20|31237.2|31187.2|31222.6|31202.6|31238.2|31203.8|31222.3|31186.3|23
1642178490000|2022-01-14 16:41:30|31221.9|31201.9|31245.6|31195.6|31252.3|31202.2|31221.6|31181.7|28
1642178500000|2022-01-14 16:41:40|31245|31195|31251.2|31201.2|31257.8|31207.8|31244.4|31194.4|40
1642178510000|2022-01-14 16:41:50|31256.4|31205.6|31226.8|31176.8|31258.3|31205.6|31225.2|31175.2|38
1642178520000|2022-01-14 16:42:00|31227.2|31177.2|31247.9|31194.3|31252.8|31196.2|31225|31175|30
1642178530000|2022-01-14 16:42:10|31246.9|31196.9|31227.7|31177.7|31254.2|31200.5|31223.6|31173.6|32
1642178540000|2022-01-14 16:42:20|31227|31177|31225.4|31175.4|31228|31178|31223.5|31173.5|22
1642178550000|2022-01-14 16:42:30|31225.3|31175.3|31226.3|31176.3|31226.6|31176.6|31224.5|31174.5|21
1642178560000|2022-01-14 16:42:40|31226.6|31176.6|31225|31175|31226.7|31176.7|31224.4|31174.4|19
1642178570000|2022-01-14 16:42:50|31225.3|31175.3|31225.4|31175.4|31226.1|31190.4|31209.2|31175|21
1642178580000|2022-01-14 16:43:00|31224.8|31174.8|31210.5|31190.5|31225.2|31190.5|31209.4|31174.3|24
1642178590000|2022-01-14 16:43:10|31210.6|31190.6|31210.4|31190.4|31211|31191|31210.3|31190.3|17
1642178600000|2022-01-14 16:43:20|31210.3|31190.3|31211.2|31191.2|31211.2|31191.2|31210.1|31190.1|21
1642178610000|2022-01-14 16:43:30|31211|31191|31210.4|31190.4|31211.7|31191.7|31209.9|31189.9|17
1642178620000|2022-01-14 16:43:40|31210.6|31190.6|31202.6|31182.6|31218.2|31191.1|31202.3|31167.1|25
1642178630000|2022-01-14 16:43:50|31202.7|31182.7|31203.5|31183.5|31204|31184|31201.9|31181.9|25
1642178640000|2022-01-14 16:44:00|31203.6|31183.6|31201.7|31181.7|31203.8|31183.8|31201.6|31181.6|19
1642178650000|2022-01-14 16:44:10|31201.9|31181.9|31202.7|31182.7|31203.9|31183.9|31201.7|31181.7|22
1642178660000|2022-01-14 16:44:20|31202.2|31182.2|31202.8|31182.8|31203.6|31183.6|31202.2|31182.2|16
1642178670000|2022-01-14 16:44:30|31203.9|31183.9|31203.2|31183.2|31204|31184|31202.7|31182.7|19
1642178680000|2022-01-14 16:44:40|31203.4|31183.4|31218.2|31168.2|31218.8|31183.8|31203.4|31167.9|20
1642178690000|2022-01-14 16:44:50|31218.6|31168.6|31205.4|31185.4|31218.7|31185.5|31204.8|31168.6|21
1642178700000|2022-01-14 16:45:00|31205.1|31185.1|31205.6|31185.6|31205.6|31185.6|31205.1|31185.1|10
1642178710000|2022-01-14 16:45:10|31205.7|31185.7|31204.3|31184.3|31205.7|31185.7|31204.3|31184.3|24
1642178720000|2022-01-14 16:45:20|31204.5|31184.5|31205.4|31185.4|31205.7|31185.7|31204.5|31184.5|26
1642178730000|2022-01-14 16:45:30|31205.3|31185.3|31205.7|31185.7|31206|31186|31205|31185|16
1642178740000|2022-01-14 16:45:40|31205.6|31185.6|31205.4|31185.4|31206.1|31186.1|31205.4|31185.4|15
1642178750000|2022-01-14 16:45:50|31205.8|31185.8|31204.3|31184.3|31206|31186|31203|31183|16
1642178760000|2022-01-14 16:46:00|31203.8|31183.8|31203.2|31183.2|31219.1|31185|31202.6|31168.4|25
1642178770000|2022-01-14 16:46:10|31203.3|31183.3|31204.7|31184.7|31204.8|31184.8|31203.3|31183.3|21
1642178780000|2022-01-14 16:46:20|31204.6|31184.6|31205.2|31185.2|31205.7|31185.7|31204.1|31184.1|26
1642178790000|2022-01-14 16:46:30|31205.3|31185.3|31205.2|31185.2|31205.6|31185.6|31205|31185|10
1642178800000|2022-01-14 16:46:40|31205.4|31185.4|31206|31186|31206.6|31186.6|31205.4|31185.4|19
1642178810000|2022-01-14 16:46:50|31205.9|31185.9|31206.2|31186.2|31206.6|31186.6|31205.6|31185.6|19
1642178820000|2022-01-14 16:47:00|31205.9|31185.9|31205.8|31185.8|31220.9|31186|31205.7|31169.4|15
1642178830000|2022-01-14 16:47:10|31205.7|31185.7|31205.5|31185.5|31206|31186|31204.2|31184.2|18
1642178840000|2022-01-14 16:47:20|31204.5|31184.5|31206.2|31186.2|31206.2|31186.2|31204.5|31184.5|15
1642178850000|2022-01-14 16:47:30|31206.4|31186.4|31213.5|31193.5|31214|31194|31205.8|31185.8|21
1642178860000|2022-01-14 16:47:40|31213.3|31193.3|31214.6|31194.6|31215.6|31195.6|31212.9|31192.9|28
1642178870000|2022-01-14 16:47:50|31214.7|31194.7|31214.7|31194.7|31215.1|31195.1|31214.3|31194.3|21
1642178880000|2022-01-14 16:48:00|31214.8|31194.8|31215.2|31195.2|31215.3|31195.3|31213.9|31193.9|20
1642178890000|2022-01-14 16:48:10|31215.8|31195.8|31215.6|31195.6|31215.9|31195.9|31214.8|31194.8|17
1642178900000|2022-01-14 16:48:20|31215.5|31195.5|31215.1|31195.1|31216.5|31196.5|31214.4|31194.4|25
1642178910000|2022-01-14 16:48:30|31215.8|31195.8|31214.8|31194.8|31216|31196|31213.5|31193.5|24
1642178920000|2022-01-14 16:48:40|31214.7|31194.7|31244.8|31194.8|31246.4|31197.6|31214.5|31193.3|26
1642178930000|2022-01-14 16:48:50|31242.8|31192.8|31247.1|31197.1|31258.9|31197.5|31242.8|31192.8|29
1642178940000|2022-01-14 16:49:00|31246.9|31196.9|31246.2|31196.2|31246.9|31196.9|31245.5|31195.5|20
1642178950000|2022-01-14 16:49:10|31246.1|31196.1|31245.9|31195.9|31247.6|31197.6|31244.6|31194.6|26
1642178960000|2022-01-14 16:49:20|31246.1|31196.1|31246.9|31196.9|31248.4|31198.4|31245.7|31195.7|27
1642178970000|2022-01-14 16:49:30|31246.6|31196.6|31247.9|31197.9|31248.2|31198.2|31246.6|31196.6|16
1642178980000|2022-01-14 16:49:40|31248.2|31198.2|31247.1|31197.1|31249.5|31199.5|31245.1|31195.1|23
1642178990000|2022-01-14 16:49:50|31248.1|31198.1|31246.2|31196.2|31248.1|31198.1|31244.5|31194.5|23
1642179000000|2022-01-14 16:50:00|31246.3|31196.3|31246.2|31196.2|31247.2|31197.2|31246.2|31196.2|17
1642179010000|2022-01-14 16:50:10|31246.9|31196.9|31249.6|31199.6|31250.2|31200.2|31246.9|31196.9|25
1642179020000|2022-01-14 16:50:20|31248.2|31198.2|31251.7|31201.7|31251.7|31201.7|31248.2|31198.2|35
1642179030000|2022-01-14 16:50:30|31251.8|31201.8|31251.3|31201.3|31252.8|31202.8|31250.6|31200.6|22
1642179040000|2022-01-14 16:50:40|31251.1|31201.1|31252|31202|31252.7|31202.7|31250.5|31200.5|22
1642179050000|2022-01-14 16:50:50|31252.7|31202.7|31252.9|31202.9|31253.9|31203.9|31252.7|31202.7|20
1642179060000|2022-01-14 16:51:00|31253.2|31203.2|31252.9|31202.9|31253.3|31203.3|31252.6|31202.6|24
1642179070000|2022-01-14 16:51:10|31253.9|31203.9|31253.7|31203.7|31255.5|31205.5|31253|31203|30
1642179080000|2022-01-14 16:51:20|31254.2|31204.2|31252.7|31202.7|31254.9|31219.4|31236.4|31201.2|28
1642179090000|2022-01-14 16:51:30|31252.8|31202.8|31238.2|31218.2|31252.8|31220.3|31237.2|31202.4|18
1642179100000|2022-01-14 16:51:40|31238.1|31218.1|31254.1|31204.1|31255.9|31220|31238.1|31203.5|26
1642179110000|2022-01-14 16:51:50|31253.8|31203.8|31253.4|31203.4|31253.8|31203.8|31252.2|31202.2|15
1642179120000|2022-01-14 16:52:00|31253.3|31203.3|31251.8|31201.8|31254.2|31204.2|31251.4|31201.4|26
1642179130000|2022-01-14 16:52:10|31251.7|31201.7|31252.6|31202.6|31253.4|31203.4|31251|31201|20
1642179140000|2022-01-14 16:52:20|31252.3|31202.3|31253.8|31203.8|31254.3|31204.3|31252.3|31202.3|18
1642179150000|2022-01-14 16:52:30|31254.2|31204.2|31253.5|31203.5|31254.2|31204.2|31253.3|31203.3|19
1642179160000|2022-01-14 16:52:40|31253.4|31203.4|31253.1|31203.1|31253.9|31203.9|31252.9|31202.9|15
1642179170000|2022-01-14 16:52:50|31253|31203|31253.5|31203.5|31254.5|31204.5|31252.9|31202.9|14
1642179180000|2022-01-14 16:53:00|31253.6|31203.6|31253.6|31203.6|31253.8|31203.8|31253.1|31203.1|17
1642179190000|2022-01-14 16:53:10|31253.1|31203.1|31251.4|31201.4|31253.5|31203.5|31251.2|31201.2|16
1642179200000|2022-01-14 16:53:20|31251.5|31201.5|31251.2|31201.2|31252.7|31202.7|31251|31201|20
1642179210000|2022-01-14 16:53:30|31251.3|31201.3|31236.1|31216.1|31251.6|31216.5|31236.1|31200.5|19
1642179220000|2022-01-14 16:53:40|31236.3|31216.3|31251.8|31201.8|31253.2|31219|31236.3|31201.8|23
1642179230000|2022-01-14 16:53:50|31253.2|31203.2|31237.1|31217.1|31254.5|31218.8|31236.8|31201.2|30
1642179240000|2022-01-14 16:54:00|31238.2|31218.2|31236.9|31216.9|31238.2|31218.2|31235.8|31215.8|28
1642179250000|2022-01-14 16:54:10|31237.1|31217.1|31237.3|31217.3|31238.4|31218.4|31236.9|31216.9|26
1642179260000|2022-01-14 16:54:20|31238.9|31218.9|31252.1|31202.1|31254.3|31220|31237.5|31202.1|24
1642179270000|2022-01-14 16:54:30|31254.5|31204.5|31251.8|31201.8|31254.5|31204.5|31251.8|31201.8|14
1642179280000|2022-01-14 16:54:40|31253|31203|31249.6|31199.6|31253|31203|31249.6|31199.6|22
1642179290000|2022-01-14 16:54:50|31250.1|31200.1|31248.8|31198.8|31250.1|31200.1|31247.7|31197.7|18
1642179300000|2022-01-14 16:55:00|31247.5|31197.5|31248.9|31198.9|31249.1|31199.1|31246.8|31196.8|22
1642179310000|2022-01-14 16:55:10|31248.7|31198.7|31248.1|31198.1|31249.6|31199.6|31247.6|31197.6|23
1642179320000|2022-01-14 16:55:20|31248|31198|31247.5|31197.5|31248.9|31198.9|31247.4|31197.4|14
1642179330000|2022-01-14 16:55:30|31247.6|31197.6|31247.8|31197.8|31248.7|31198.7|31246.7|31196.7|24
1642179340000|2022-01-14 16:55:40|31248|31198|31248|31198|31248.6|31213|31229.9|31195.9|27
1642179350000|2022-01-14 16:55:50|31248.4|31198.4|31246.1|31196.1|31248.4|31198.4|31245.6|31195.6|19
1642179360000|2022-01-14 16:56:00|31246|31196|31247.4|31197.4|31247.6|31197.6|31246|31196|13
1642179370000|2022-01-14 16:56:10|31247.5|31197.5|31228.8|31208.8|31247.5|31208.8|31228.8|31194.3|18
1642179380000|2022-01-14 16:56:20|31230.4|31210.4|31231.6|31211.6|31247.6|31211.6|31228|31194.9|25
1642179390000|2022-01-14 16:56:30|31230.8|31210.8|31225|31205|31230.8|31210.8|31223.9|31203.9|24
1642179400000|2022-01-14 16:56:40|31241|31191|31226.1|31206.1|31241|31206.1|31223.7|31190|24
1642179410000|2022-01-14 16:56:50|31226|31206|31224.7|31204.7|31227.3|31207.3|31223.8|31203.8|29
1642179420000|2022-01-14 16:57:00|31224.2|31204.2|31224.7|31204.7|31241.7|31206.8|31223.6|31189.2|32
1642179430000|2022-01-14 16:57:10|31225.1|31205.1|31223.7|31203.7|31225.9|31205.9|31223.2|31203.2|22
1642179440000|2022-01-14 16:57:20|31222|31202|31224.3|31204.3|31225.3|31205.3|31220.2|31200.2|25
1642179450000|2022-01-14 16:57:30|31224.9|31204.9|31224.9|31204.9|31225|31205|31223.7|31203.7|23
1642179460000|2022-01-14 16:57:40|31224.3|31204.3|31223.9|31203.9|31225.2|31205.2|31223.6|31203.6|18
1642179470000|2022-01-14 16:57:50|31224.5|31204.5|31226.7|31206.7|31227|31207|31223.5|31203.5|23
1642179480000|2022-01-14 16:58:00|31224.9|31204.9|31227.5|31207.5|31229.6|31209.6|31224|31204|26
1642179490000|2022-01-14 16:58:10|31226.7|31206.7|31227.4|31207.4|31228.5|31208.5|31226.7|31206.7|24
1642179500000|2022-01-14 16:58:20|31227.8|31207.8|31225.4|31205.4|31228.9|31208.9|31223.8|31203.8|28
1642179510000|2022-01-14 16:58:30|31225.2|31205.2|31223.7|31203.7|31225.2|31205.2|31223.7|31203.7|27
1642179520000|2022-01-14 16:58:40|31224.2|31204.2|31223.5|31203.5|31224.2|31204.2|31223.4|31203.4|19
1642179530000|2022-01-14 16:58:50|31224|31204|31221.9|31201.9|31224.5|31204.5|31221.7|31201.7|14
1642179540000|2022-01-14 16:59:00|31221.7|31201.7|31221|31201|31222.3|31202.3|31220.3|31200.3|30
1642179550000|2022-01-14 16:59:10|31221.2|31201.2|31219.6|31199.6|31221.9|31201.9|31218.6|31198.6|25
1642179560000|2022-01-14 16:59:20|31219|31199|31218.3|31198.3|31219.5|31199.5|31218|31198|24
1642179570000|2022-01-14 16:59:30|31218.2|31198.2|31217.7|31197.7|31218.3|31198.3|31217.6|31197.6|18
1642179580000|2022-01-14 16:59:40|31217.6|31197.6|31218.2|31198.2|31218.8|31198.8|31217.2|31197.2|21
1642179590000|2022-01-14 16:59:50|31217.4|31197.4|31217|31197|31217.6|31197.6|31215.8|31195.8|21
1642179600000|2022-01-14 17:00:00|31217.4|31197.4|31217.6|31197.6|31219.6|31199.6|31216.7|31196.7|25
1642179610000|2022-01-14 17:00:10|31217.5|31197.5|31219.4|31199.4|31219.7|31199.7|31217.5|31197.5|23
1642179620000|2022-01-14 17:00:20|31219.6|31199.6|31220|31200|31220.7|31200.7|31219.6|31199.6|18
1642179630000|2022-01-14 17:00:30|31220.2|31200.2|31220.1|31200.1|31220.8|31200.8|31219.9|31199.9|14
1642179640000|2022-01-14 17:00:40|31220|31200|31220|31200|31221|31201|31217.4|31197.4|24
1642179650000|2022-01-14 17:00:50|31219.8|31199.8|31221|31201|31221.9|31201.9|31218.8|31198.8|23
1642179660000|2022-01-14 17:01:00|31220.1|31200.1|31220|31200|31237.1|31201.5|31219.9|31185.2|22
1642179670000|2022-01-14 17:01:10|31220.2|31200.2|31220.6|31200.6|31221.1|31201.1|31219.5|31199.5|22
1642179680000|2022-01-14 17:01:20|31220.2|31200.2|31220.5|31200.5|31221.2|31201.2|31220.2|31200.2|19
1642179690000|2022-01-14 17:01:30|31219.4|31199.4|31219.1|31199.1|31220|31200|31219.1|31199.1|20
1642179700000|2022-01-14 17:01:40|31219.2|31199.2|31221|31201|31221.4|31201.4|31219.2|31199.2|17
1642179710000|2022-01-14 17:01:50|31221.3|31201.3|31221.9|31201.9|31222.8|31202.8|31219.8|31199.8|19
1642179720000|2022-01-14 17:02:00|31222.2|31202.2|31252.4|31202.4|31253|31203|31221.8|31199.6|20
1642179730000|2022-01-14 17:02:10|31252.2|31202.2|31259.1|31209.1|31259.5|31209.5|31252.2|31202.2|36
1642179740000|2022-01-14 17:02:20|31260.2|31210.2|31259.7|31209.7|31262.5|31212.5|31258.8|31208.8|35
1642179750000|2022-01-14 17:02:30|31259.1|31209.1|31259.6|31209.6|31259.9|31209.9|31258.5|31208.5|19
1642179760000|2022-01-14 17:02:40|31259.5|31209.5|31258.4|31208.4|31261.9|31211.9|31258.4|31208.4|36
1642179770000|2022-01-14 17:02:50|31260.2|31210.2|31265.9|31215.9|31266.3|31216.3|31258.9|31208.9|39
1642179780000|2022-01-14 17:03:00|31267.8|31217.8|31265.9|31215.9|31268.5|31218.5|31264.8|31214.8|38
1642179790000|2022-01-14 17:03:10|31268.6|31218.6|31278.2|31228.2|31280|31230|31265.8|31196.9|38
1642179800000|2022-01-14 17:03:20|31278.4|31228.4|31279.1|31229.1|31284.7|31234.7|31278.4|31228.4|30
1642179810000|2022-01-14 17:03:30|31279.5|31229.5|31280.9|31230.9|31280.9|31230.9|31278.7|31228.7|23
1642179820000|2022-01-14 17:03:40|31281.3|31231.3|31278|31228|31281.3|31244.4|31264.4|31226.3|21
1642179830000|2022-01-14 17:03:50|31277.9|31227.9|31277.4|31227.4|31280.1|31230.1|31276.8|31226.8|29
1642179840000|2022-01-14 17:04:00|31279.2|31229.2|31278|31228|31279.2|31229.2|31277.7|31227.7|17
1642179850000|2022-01-14 17:04:10|31278.1|31228.1|31311.5|31250.8|31321|31261.2|31278.1|31221.1|33
1642179860000|2022-01-14 17:04:20|31311.6|31251.7|31301.9|31249.5|31314.9|31258.4|31301.9|31248.3|40
1642179870000|2022-01-14 17:04:30|31302.3|31247|31301.2|31249.5|31305.9|31250.4|31297.7|31246.9|34
1642179880000|2022-01-14 17:04:40|31301.7|31249.4|31301.7|31251.7|31306.9|31253.4|31300|31247.4|30
1642179890000|2022-01-14 17:04:50|31302.5|31252.5|31302.4|31252.4|31302.7|31252.7|31301.7|31251.7|19
1642179900000|2022-01-14 17:05:00|31302.1|31252.1|31302.7|31252.7|31305.5|31255.5|31299.4|31249.4|31
1642179910000|2022-01-14 17:05:10|31301.7|31251.7|31306.2|31256.2|31310.7|31256.7|31301.7|31251.7|33
1642179920000|2022-01-14 17:05:20|31305.9|31255.9|31300.3|31250.3|31306|31256|31298.8|31248.8|29
1642179930000|2022-01-14 17:05:30|31300.1|31250.1|31303.6|31253.6|31303.7|31253.7|31299.1|31249.1|24
1642179940000|2022-01-14 17:05:40|31304.1|31254.1|31303|31253|31304.1|31254.1|31302.4|31252.4|22
1642179950000|2022-01-14 17:05:50|31303.5|31253.5|31303.5|31253.5|31304.8|31254.8|31301.6|31251.6|22
1642179960000|2022-01-14 17:06:00|31303.7|31253.7|31306.2|31256.2|31309.9|31259.9|31294.3|31243.4|32
1642179970000|2022-01-14 17:06:10|31304.5|31254.5|31306.6|31256.6|31310.9|31260.9|31304.5|31254.5|35
1642179980000|2022-01-14 17:06:20|31308.5|31258.5|31308.4|31258.4|31310.5|31260.5|31306|31256|32
1642179990000|2022-01-14 17:06:30|31308.3|31258.3|31308.4|31258.4|31311|31261|31306.8|31256.8|31
1642180000000|2022-01-14 17:06:40|31309.1|31259.1|31308.7|31258.7|31310.7|31260.7|31308.1|31258.1|28
1642180010000|2022-01-14 17:06:50|31308.4|31258.4|31310.9|31260.9|31311.3|31261.3|31307|31257|27
1642180020000|2022-01-14 17:07:00|31312|31262|31308.9|31258.9|31312|31262|31304.4|31254.4|32
1642180030000|2022-01-14 17:07:10|31308.6|31258.6|31305.7|31255.7|31308.6|31258.6|31303.3|31253.3|20
1642180040000|2022-01-14 17:07:20|31304.8|31254.8|31304.5|31254.5|31306.3|31256.3|31303.5|31253.5|21
1642180050000|2022-01-14 17:07:30|31304.3|31254.3|31307.6|31257.6|31307.7|31257.7|31304.3|31254.3|23
1642180060000|2022-01-14 17:07:40|31307|31257|31324.9|31274.9|31326.7|31276.7|31306.9|31256.9|37
1642180070000|2022-01-14 17:07:50|31325.1|31275.1|31325.8|31275.8|31326.2|31276.2|31324.2|31274.2|20
1642180080000|2022-01-14 17:08:00|31325.9|31275.9|31327|31277|31327|31277|31325.8|31275.8|23
1642180090000|2022-01-14 17:08:10|31326.8|31276.8|31330.2|31275.7|31330.2|31279.1|31324.4|31272.3|21
1642180100000|2022-01-14 17:08:20|31328.2|31277.8|31319.7|31269.7|31328.2|31277.8|31317.9|31267.9|29
1642180110000|2022-01-14 17:08:30|31320.1|31270.1|31317.8|31267.8|31321.6|31271.6|31317.8|31267.8|25
1642180120000|2022-01-14 17:08:40|31318.6|31268.6|31318.2|31268.2|31319.9|31269.9|31317.7|31267.7|19
1642180130000|2022-01-14 17:08:50|31319.3|31269.3|31321.9|31271.9|31321.9|31271.9|31319.3|31269.3|26
1642180140000|2022-01-14 17:09:00|31321.8|31271.8|31320.4|31270.4|31322|31272|31319.8|31269.8|24
1642180150000|2022-01-14 17:09:10|31320.8|31270.8|31318.5|31268.5|31322|31271.4|31317.4|31267.4|21
1642180160000|2022-01-14 17:09:20|31318.1|31268.1|31316.7|31266.7|31318.6|31268.6|31313.2|31263.2|20
1642180170000|2022-01-14 17:09:30|31316|31266|31312|31262|31316.9|31266.9|31312|31262|24
1642180180000|2022-01-14 17:09:40|31312.4|31262.4|31313.4|31263.4|31314.9|31264.9|31312.4|31262.4|20
1642180190000|2022-01-14 17:09:50|31313.6|31263.6|31313.2|31263.2|31314.3|31264.3|31312.9|31262.9|14
1642180200000|2022-01-14 17:10:00|31313.3|31263.3|31315.8|31265.8|31316.8|31266.8|31313.2|31263.2|27
1642180210000|2022-01-14 17:10:10|31317.4|31267.4|31318.9|31268.9|31318.9|31268.9|31316.7|31266.7|25
1642180220000|2022-01-14 17:10:20|31318.4|31268.4|31320.4|31270.4|31321.2|31271.2|31317.3|31267.3|25
1642180230000|2022-01-14 17:10:30|31319.6|31269.6|31318.5|31268.5|31319.8|31269.8|31316.8|31266.8|23
1642180240000|2022-01-14 17:10:40|31318.3|31268.3|31320.2|31270.2|31320.3|31270.3|31317.6|31267.6|21
1642180250000|2022-01-14 17:10:50|31319.6|31269.6|31318.5|31268.5|31319.6|31269.6|31318.2|31268.2|25
1642180260000|2022-01-14 17:11:00|31319.7|31269.7|31321.7|31271.7|31322|31272|31319.7|31269.7|18
1642180270000|2022-01-14 17:11:10|31319.8|31269.8|31319.3|31269.3|31321.5|31271.5|31319.3|31269.3|26
1642180280000|2022-01-14 17:11:20|31319.4|31269.4|31321.1|31271.1|31321.1|31271.1|31319.4|31269.4|16
1642180290000|2022-01-14 17:11:30|31321.4|31271.4|31324.9|31274.9|31326.5|31276.5|31321.1|31271.1|23
1642180300000|2022-01-14 17:11:40|31325.5|31275.5|31322.5|31272.5|31325.5|31275.5|31322.1|31272.1|16
1642180310000|2022-01-14 17:11:50|31323.1|31273.1|31324|31274|31324.8|31274.8|31323.1|31273.1|16
1642180320000|2022-01-14 17:12:00|31323.1|31273.1|31322.8|31272.8|31323.6|31273.6|31321.8|31271.8|22
1642180330000|2022-01-14 17:12:10|31323|31273|31323.1|31273.1|31324.1|31274.1|31322.6|31272.6|20
1642180340000|2022-01-14 17:12:20|31322.7|31272.7|31326.8|31276.8|31327.4|31277.4|31322.7|31272.7|22
1642180350000|2022-01-14 17:12:30|31327.2|31277.2|31326.7|31276.7|31327.5|31277.5|31326|31276|24
1642180360000|2022-01-14 17:12:40|31326.8|31276.8|31325.6|31275.6|31326.8|31276.8|31325.6|31275.6|14
1642180370000|2022-01-14 17:12:50|31326|31276|31322.4|31272.4|31326.3|31290.2|31307|31270.6|24
1642180380000|2022-01-14 17:13:00|31322.8|31272.8|31323.4|31273.4|31324.1|31274.1|31321.4|31271.4|20
1642180390000|2022-01-14 17:13:10|31322.3|31272.3|31320.1|31270.1|31322.5|31272.5|31319.2|31269.2|24
1642180400000|2022-01-14 17:13:20|31321|31271|31322|31272|31323.2|31273.2|31318.5|31268.5|29
1642180410000|2022-01-14 17:13:30|31323.4|31273.4|31322.3|31272.3|31323.9|31273.9|31321.5|31271.5|23
1642180420000|2022-01-14 17:13:40|31321.9|31271.9|31322.6|31272.6|31324.3|31274.3|31321.6|31271.6|27
1642180430000|2022-01-14 17:13:50|31323|31273|31319.5|31269.5|31323|31273|31319.5|31269.5|18
1642180440000|2022-01-14 17:14:00|31321|31271|31320.2|31270.2|31321.3|31271.3|31318.6|31268.6|23
1642180450000|2022-01-14 17:14:10|31320.9|31270.9|31322.3|31272.3|31323.9|31273.9|31320.1|31270.1|24
1642180460000|2022-01-14 17:14:20|31323.1|31273.1|31323|31273|31323.2|31273.2|31321.5|31271.5|20
1642180470000|2022-01-14 17:14:30|31323.4|31273.4|31323.7|31273.7|31324.2|31274.2|31322.6|31272.6|22
1642180480000|2022-01-14 17:14:40|31323.8|31273.8|31324.3|31274.3|31325.5|31275.5|31323.4|31273.4|17
1642180490000|2022-01-14 17:14:50|31324.8|31274.8|31324.9|31274.9|31324.9|31274.9|31324|31274|13
1642180500000|2022-01-14 17:15:00|31325|31275|31319.5|31269.5|31325|31275|31318.7|31268.7|24
1642180510000|2022-01-14 17:15:10|31320.4|31270.4|31320|31270|31320.9|31270.9|31319.3|31269.3|19
1642180520000|2022-01-14 17:15:20|31320.1|31270.1|31320.3|31270.3|31320.8|31270.8|31318.2|31268.2|19
1642180530000|2022-01-14 17:15:30|31319.6|31269.6|31322|31272|31322.2|31272.2|31319|31269|20
1642180540000|2022-01-14 17:15:40|31321.6|31271.6|31322|31272|31324.4|31274.4|31319.2|31269.2|26
1642180550000|2022-01-14 17:15:50|31325.1|31275.1|31322.7|31272.7|31325.1|31275.1|31321.9|31271.9|27
1642180560000|2022-01-14 17:16:00|31322|31272|31321.9|31271.9|31322.5|31272.5|31321.2|31271.2|20
1642180570000|2022-01-14 17:16:10|31322|31272|31322.8|31272.8|31322.8|31272.8|31321.7|31271.7|16
1642180580000|2022-01-14 17:16:20|31310|31290|31321.9|31271.9|31326.7|31290.2|31307|31271.9|24
1642180590000|2022-01-14 17:16:30|31323.3|31273.3|31324.7|31274.7|31327.8|31277.8|31323.2|31273.2|23
1642180600000|2022-01-14 17:16:40|31324.6|31274.6|31322.5|31272.5|31325.5|31275.5|31322.1|31272.1|25
1642180610000|2022-01-14 17:16:50|31322|31272|31321.6|31271.6|31323.4|31273.4|31319.7|31269.7|28
1642180620000|2022-01-14 17:17:00|31321.1|31271.1|31322.8|31272.8|31322.9|31272.9|31321.1|31271.1|17
1642180630000|2022-01-14 17:17:10|31321.7|31271.7|31321.3|31271.3|31321.7|31271.7|31320.4|31270.4|23
1642180640000|2022-01-14 17:17:20|31321.2|31271.2|31320.2|31270.2|31321.9|31271.9|31320.2|31270.2|21
1642180650000|2022-01-14 17:17:30|31316.9|31266.9|31309.6|31289.6|31324.1|31289.6|31309.6|31266.3|21
1642180660000|2022-01-14 17:17:40|31309.9|31289.9|31309.2|31289.2|31309.9|31289.9|31308.2|31288.2|15
1642180670000|2022-01-14 17:17:50|31309.5|31289.5|31324.8|31274.8|31325.1|31289.5|31308.3|31274.5|17
1642180680000|2022-01-14 17:18:00|31324.9|31274.9|31324.5|31274.5|31325.5|31275.5|31324.5|31274.5|24
1642180690000|2022-01-14 17:18:10|31325.5|31275.5|31326.9|31276.9|31326.9|31276.9|31324.5|31274.5|20
1642180700000|2022-01-14 17:18:20|31326.8|31276.8|31325.8|31275.8|31326.8|31276.8|31325.1|31275.1|24
1642180710000|2022-01-14 17:18:30|31327.1|31277.1|31325.4|31275.4|31327.2|31277.2|31324.4|31274.4|20
1642180720000|2022-01-14 17:18:40|31325.1|31275.1|31327.1|31277.1|31327.4|31277.4|31324.8|31274.8|19
1642180730000|2022-01-14 17:18:50|31326.6|31276.6|31325|31275|31326.6|31276.6|31324|31274|32
1642180740000|2022-01-14 17:19:00|31325.2|31275.2|31310.5|31290.5|31325.7|31292.3|31310.4|31273.7|27
1642180750000|2022-01-14 17:19:10|31311.2|31291.2|31311|31291|31311.9|31291.9|31310.6|31290.6|15
1642180760000|2022-01-14 17:19:20|31311.6|31291.6|31310.2|31290.2|31312.2|31292.2|31309.9|31289.9|15
1642180770000|2022-01-14 17:19:30|31310.6|31290.6|31324.8|31274.8|31325.1|31290.6|31310.5|31272.4|17
1642180780000|2022-01-14 17:19:40|31325.3|31275.3|31310.7|31290.7|31326.5|31290.7|31310.7|31275.1|23
1642180790000|2022-01-14 17:19:50|31310.8|31290.8|31312.5|31292.5|31312.6|31292.6|31310.3|31290.3|12
1642180800000|2022-01-14 17:20:00|31312.7|31292.7|31311.5|31291.5|31312.7|31292.7|31310.3|31290.3|17
1642180810000|2022-01-14 17:20:10|31311.3|31291.3|31310.7|31290.7|31311.5|31291.5|31310.6|31290.6|18
1642180820000|2022-01-14 17:20:20|31311.1|31291.1|31324.1|31274.1|31324.7|31291.1|31309.4|31273.9|17
1642180830000|2022-01-14 17:20:30|31325.9|31275.9|31326.4|31276.4|31327.3|31289.5|31309.4|31274|23
1642180840000|2022-01-14 17:20:40|31324.6|31274.6|31327.5|31277.5|31327.5|31277.5|31324.2|31274.2|21
1642180850000|2022-01-14 17:20:50|31327.1|31277.1|31311.8|31291.8|31327.2|31293.1|31311.4|31275.7|18
1642180860000|2022-01-14 17:21:00|31312|31292|31315.3|31295.3|31316.2|31296.2|31311.3|31291.3|22
1642180870000|2022-01-14 17:21:10|31314.9|31294.9|31323.4|31273.4|31329.7|31295.3|31314.7|31268.1|26
1642180880000|2022-01-14 17:21:20|31321.7|31271.7|31321.8|31271.8|31323.5|31273.5|31319.7|31269.7|38
1642180890000|2022-01-14 17:21:30|31322.6|31272.6|31321.6|31271.6|31323.8|31273.8|31317.7|31267.7|37
1642180900000|2022-01-14 17:21:40|31322.2|31272.2|31317.3|31267.3|31322.9|31272.9|31315.7|31265.7|35
1642180910000|2022-01-14 17:21:50|31318.6|31268.6|31323.6|31273.6|31324.1|31274.1|31315.4|31265.4|38
1642180920000|2022-01-14 17:22:00|31322.5|31272.5|31320.5|31270.5|31325.2|31275.2|31318.3|31268.3|36
1642180930000|2022-01-14 17:22:10|31322.9|31272.9|31321.7|31271.7|31325|31290.6|31309.6|31269.7|39
1642180940000|2022-01-14 17:22:20|31323.4|31273.4|31324.4|31274.4|31325|31275|31318.6|31268.6|34
1642180950000|2022-01-14 17:22:30|31321.5|31271.5|31327.7|31277.7|31327.7|31277.7|31318.3|31268.3|36
1642180960000|2022-01-14 17:22:40|31324.8|31274.8|31322.1|31272.1|31327.8|31292.6|31311|31271.7|36
1642180970000|2022-01-14 17:22:50|31320.4|31270.4|31322.6|31272.6|31327.4|31277.4|31320.4|31270.4|38
1642180980000|2022-01-14 17:23:00|31324.7|31274.7|31323.1|31273.1|31328.8|31278.8|31319.1|31269.1|38
1642180990000|2022-01-14 17:23:10|31322.8|31272.8|31325.8|31275.8|31327.6|31277.6|31322.1|31272.1|39
1642181000000|2022-01-14 17:23:20|31326.3|31276.3|31324.3|31274.3|31326.8|31276.8|31321|31271|36
1642181010000|2022-01-14 17:23:30|31325.4|31275.4|31326.2|31276.2|31328.4|31291.6|31310.7|31272.3|34
1642181020000|2022-01-14 17:23:40|31325.7|31275.7|31311.8|31291.8|31327.3|31291.8|31310.2|31271.4|35
1642181030000|2022-01-14 17:23:50|31312.4|31292.4|31322.2|31272.2|31328.9|31292.4|31311|31272.2|36
1642181040000|2022-01-14 17:24:00|31321.4|31271.4|31322.3|31272.3|31326.7|31276.7|31320.2|31270.2|35
1642181050000|2022-01-14 17:24:10|31321.2|31271.2|31320.5|31270.5|31324.5|31274.5|31318.9|31268.9|35
1642181060000|2022-01-14 17:24:20|31322.6|31272.6|31318.4|31268.4|31322.6|31272.6|31315.2|31265.2|37
1642181070000|2022-01-14 17:24:30|31318.8|31268.8|31316.6|31266.6|31320.9|31270.9|31314.8|31264.8|36
1642181080000|2022-01-14 17:24:40|31317|31267|31318|31268|31319.5|31269.5|31312.8|31262.8|37
1642181090000|2022-01-14 17:24:50|31319|31269|31316.9|31266.9|31322.4|31272.4|31312.2|31262.2|36
1642181100000|2022-01-14 17:25:00|31316|31266|31315.4|31265.4|31320.8|31270.8|31313|31263|34
1642181110000|2022-01-14 17:25:10|31316.6|31266.6|31316.1|31266.1|31318.5|31268.5|31312.6|31262.6|35
1642181120000|2022-01-14 17:25:20|31317.1|31267.1|31319.5|31269.5|31321.1|31285.8|31305.8|31264.7|37
1642181130000|2022-01-14 17:25:30|31319|31269|31320.1|31270.1|31321.1|31271.1|31315.6|31265.6|32
1642181140000|2022-01-14 17:25:40|31319.2|31269.2|31318|31268|31321.8|31285.7|31304.5|31264.2|36
1642181150000|2022-01-14 17:25:50|31318.6|31268.6|31321.4|31271.4|31323.9|31273.9|31316.5|31266.5|38
1642181160000|2022-01-14 17:26:00|31322.7|31272.7|31322.7|31272.7|31324.6|31274.6|31318.4|31268.4|35
1642181170000|2022-01-14 17:26:10|31322.8|31272.8|31323.6|31273.6|31324.3|31274.3|31317|31267|37
1642181180000|2022-01-14 17:26:20|31321.6|31271.6|31326.3|31276.3|31326.3|31289.3|31309.3|31268.6|38
1642181190000|2022-01-14 17:26:30|31325.3|31275.3|31324.3|31274.3|31328.6|31278.6|31320.5|31270.5|39
1642181200000|2022-01-14 17:26:40|31324.8|31274.8|31325.2|31275.2|31329|31292.3|31312|31271.1|39
1642181210000|2022-01-14 17:26:50|31326.4|31276.4|31325.3|31275.3|31330.6|31280.6|31321.9|31271.9|35
1642181220000|2022-01-14 17:27:00|31324.1|31274.1|31328.4|31278.4|31331.4|31281.4|31323.4|31273.4|34
1642181230000|2022-01-14 17:27:10|31326.9|31276.9|31328.1|31278.1|31330.5|31280.5|31325.3|31275.3|37
1642181240000|2022-01-14 17:27:20|31327.5|31277.5|31329.1|31279.1|31332.4|31282.4|31326.5|31276.5|36
1642181250000|2022-01-14 17:27:30|31331.1|31281.1|31331|31281|31333.3|31283.3|31326.8|31276.8|37
1642181260000|2022-01-14 17:27:40|31328.2|31278.2|31334|31284|31334.6|31284.6|31328.2|31278.2|37
1642181270000|2022-01-14 17:27:50|31333.5|31283.5|31328.6|31278.6|31333.9|31283.5|31327.9|31277.9|36
1642181280000|2022-01-14 17:28:00|31329.9|31279.9|31328.8|31278.8|31332.6|31295.4|31315.4|31276.5|34
1642181290000|2022-01-14 17:28:10|31329|31279|31327.9|31277.9|31330.1|31280.1|31321.8|31271.8|38
1642181300000|2022-01-14 17:28:20|31326.4|31276.4|31330.3|31280.3|31330.6|31280.6|31319|31269|35
1642181310000|2022-01-14 17:28:30|31330|31280|31325.3|31275.3|31330|31280|31322.3|31272.3|38
1642181320000|2022-01-14 17:28:40|31329.1|31279.1|31324|31274|31329.1|31279.1|31321.2|31271.2|39
1642181330000|2022-01-14 17:28:50|31325.6|31275.6|31318.6|31268.6|31326.2|31276.2|31318.6|31268.6|38
1642181340000|2022-01-14 17:29:00|31320.4|31270.4|31323.7|31273.7|31327.4|31277.4|31320.4|31270.4|34
1642181350000|2022-01-14 17:29:10|31324.1|31274.1|31323.8|31273.8|31325.6|31275.6|31319.4|31269.4|39
1642181360000|2022-01-14 17:29:20|31323.3|31273.3|31323.6|31273.6|31325.4|31275.4|31319.7|31269.7|35
1642181370000|2022-01-14 17:29:30|31323.4|31273.4|31324.1|31274.1|31325.7|31290.6|31310|31270.9|38
1642181380000|2022-01-14 17:29:40|31324.2|31274.2|31323.8|31273.8|31325|31289.2|31308|31270.3|35
1642181390000|2022-01-14 17:29:50|31321|31271|31321.8|31271.8|31325.4|31275.4|31319.9|31269.9|35
1642181400000|2022-01-14 17:30:00|31323.7|31273.7|31322.4|31272.4|31328.2|31290.5|31310.3|31269.7|37
1642181410000|2022-01-14 17:30:10|31322.9|31272.9|31321.1|31271.1|31323.5|31273.5|31316|31266|36
1642181420000|2022-01-14 17:30:20|31320.9|31270.9|31323.1|31273.1|31323.4|31273.4|31316.8|31266.8|36
1642181430000|2022-01-14 17:30:30|31322.7|31272.7|31321.4|31271.4|31324.4|31274.4|31317.2|31267.2|35
1642181440000|2022-01-14 17:30:40|31321|31271|31317.2|31267.2|31325|31275|31317.2|31267.2|38
1642181450000|2022-01-14 17:30:50|31318.6|31268.6|31318.4|31268.4|31321.4|31271.4|31317.3|31267.3|36
1642181460000|2022-01-14 17:31:00|31318|31268|31321|31271|31322.3|31272.3|31316.4|31266.4|36
1642181470000|2022-01-14 17:31:10|31321.4|31271.4|31321.7|31271.7|31321.7|31271.7|31316.2|31266.2|37
1642181480000|2022-01-14 17:31:20|31321|31271|31319.5|31269.5|31324.7|31274.7|31316.3|31266.3|38
1642181490000|2022-01-14 17:31:30|31320.4|31270.4|31314.8|31264.8|31322.6|31272.6|31314.7|31264.7|37
1642181500000|2022-01-14 17:31:40|31319.3|31269.3|31315|31265|31320.2|31270.2|31313.7|31263.7|37
1642181510000|2022-01-14 17:31:50|31318.4|31268.4|31319.4|31269.4|31320.9|31270.9|31314.5|31264.5|35
1642181520000|2022-01-14 17:32:00|31320.5|31270.5|31321.4|31271.4|31322.4|31272.4|31315|31265|40
1642181530000|2022-01-14 17:32:10|31320.3|31270.3|31323.3|31273.3|31324.4|31286.6|31306.6|31267.1|38
1642181540000|2022-01-14 17:32:20|31321.8|31271.8|31322.9|31272.9|31326.4|31276.4|31320.2|31270.2|38
1642181550000|2022-01-14 17:32:30|31321.3|31271.3|31321.6|31271.6|31326.7|31276.7|31319.9|31269.9|36
1642181560000|2022-01-14 17:32:40|31321|31271|31324.5|31274.5|31327.3|31277.3|31319.7|31269.7|37
1642181570000|2022-01-14 17:32:50|31324.9|31274.9|31321.9|31271.9|31326.8|31276.8|31321.4|31271.4|38
1642181580000|2022-01-14 17:33:00|31323.2|31273.2|31325.3|31275.3|31325.3|31275.3|31318.4|31268.4|32
1642181590000|2022-01-14 17:33:10|31326.1|31276.1|31328.7|31278.7|31330.1|31280.1|31321.9|31271.9|37
1642181600000|2022-01-14 17:33:20|31326.5|31276.5|31327.4|31277.4|31336.4|31285.5|31322.2|31272.2|37
1642181610000|2022-01-14 17:33:30|31327.5|31277.5|31327.2|31277.2|31328.2|31278.2|31323.1|31273.1|33
1642181620000|2022-01-14 17:33:40|31327.4|31277.4|31327.2|31277.2|31328.6|31292.9|31312.8|31270.6|35
1642181630000|2022-01-14 17:33:50|31326.5|31276.5|31323.8|31273.8|31329.8|31279.8|31319.8|31269.8|32
1642181640000|2022-01-14 17:34:00|31324.8|31274.8|31326.4|31276.4|31328.3|31278.3|31322.7|31272.7|37
1642181650000|2022-01-14 17:34:10|31325.6|31275.6|31324.4|31274.4|31326.5|31276.5|31321.7|31271.7|39
1642181660000|2022-01-14 17:34:20|31325.6|31275.6|31326.5|31276.5|31326.7|31276.7|31320.8|31270.8|37
1642181670000|2022-01-14 17:34:30|31325.5|31275.5|31325.7|31275.7|31326.8|31276.8|31321.8|31271.8|36
1642181680000|2022-01-14 17:34:40|31325.6|31275.6|31325.9|31275.9|31327.1|31291.3|31311.3|31272|37
1642181690000|2022-01-14 17:34:50|31325.3|31275.3|31327.5|31277.5|31328.2|31278.2|31321.3|31271.3|37
1642181700000|2022-01-14 17:35:00|31326.3|31276.3|31322.8|31272.8|31327.5|31277.5|31320|31270|33
1642181710000|2022-01-14 17:35:10|31324.7|31274.7|31323.9|31273.9|31325.8|31290.8|31310.8|31268.6|35
1642181720000|2022-01-14 17:35:20|31325.8|31275.8|31323.8|31273.8|31325.8|31275.8|31319.9|31269.9|34
1642181730000|2022-01-14 17:35:30|31321.6|31271.6|31323.9|31273.9|31326.4|31276.4|31321.6|31271.6|38
1642181740000|2022-01-14 17:35:40|31325.4|31275.4|31323.9|31273.9|31328.7|31278.7|31323.4|31273.4|35
1642181750000|2022-01-14 17:35:50|31325.9|31275.9|31328.2|31278.2|31329.5|31292.7|31312.7|31273.5|37
1642181760000|2022-01-14 17:36:00|31328.5|31278.5|31326|31276|31329.6|31279.6|31323.1|31273.1|36
1642181770000|2022-01-14 17:36:10|31326.9|31276.9|31329.8|31279.8|31329.8|31294|31314|31274.2|35
1642181780000|2022-01-14 17:36:20|31327.1|31277.1|31329.1|31279.1|31330.7|31280.7|31324.4|31274.4|33
1642181790000|2022-01-14 17:36:30|31329.6|31279.6|31328.5|31278.5|31331.7|31281.7|31325.4|31275.4|36
1642181800000|2022-01-14 17:36:40|31328.4|31278.4|31329.1|31279.1|31331|31281|31325.4|31275.4|36
1642181810000|2022-01-14 17:36:50|31328.6|31278.6|31327.9|31277.9|31334|31284|31325.9|31275.9|34
1642181820000|2022-01-14 17:37:00|31328|31278|31327|31277|31331.2|31281.2|31324.8|31274.8|38
1642181830000|2022-01-14 17:37:10|31328.3|31278.3|31330.4|31280.4|31331.5|31295|31315|31275.1|37
1642181840000|2022-01-14 17:37:20|31330.7|31280.7|31331|31281|31332.3|31297.4|31316.6|31273.9|36
1642181850000|2022-01-14 17:37:30|31331.2|31281.2|31327.8|31277.8|31331.9|31281.9|31326|31276|35
1642181860000|2022-01-14 17:37:40|31328.7|31278.7|31331.1|31281.1|31332.8|31282.8|31327.3|31277|33
1642181870000|2022-01-14 17:37:50|31330.3|31280.3|31331.5|31281.5|31337|31287|31328.3|31278.3|36
1642181880000|2022-01-14 17:38:00|31330.8|31280.8|31330.1|31280.1|31334|31295.9|31315.9|31276.8|33
1642181890000|2022-01-14 17:38:10|31330.9|31280.9|31330.9|31280.9|31332.8|31282.8|31327.2|31277.2|39
1642181900000|2022-01-14 17:38:20|31332.4|31282.4|31333.7|31283.7|31334.1|31284.1|31328.7|31278.7|38
1642181910000|2022-01-14 17:38:30|31331.4|31281.4|31330.9|31280.9|31333.3|31297.1|31316.6|31277.8|37
1642181920000|2022-01-14 17:38:40|31331.3|31281.3|31331.1|31281.1|31335.1|31297.2|31317.2|31279.8|34
1642181930000|2022-01-14 17:38:50|31331.3|31281.3|31332.6|31282.6|31335.3|31285.3|31328.3|31278.3|38
1642181940000|2022-01-14 17:39:00|31328|31278|31330.1|31280.1|31335.3|31283.5|31328|31278|36
1642181950000|2022-01-14 17:39:10|31330.8|31280.8|31327.8|31277.8|31332.9|31282.9|31327.8|31277.8|37
1642181960000|2022-01-14 17:39:20|31328.1|31278.1|31326.4|31276.4|31332.3|31282.3|31326.4|31276.4|37
1642181970000|2022-01-14 17:39:30|31328.5|31278.5|31331.8|31281.8|31333.3|31297.6|31317.6|31277.9|37
1642181980000|2022-01-14 17:39:40|31331.6|31281.6|31329.9|31279.9|31334|31284|31326.9|31276.9|32
1642181990000|2022-01-14 17:39:50|31316.4|31296.4|31327.8|31277.8|31334.1|31297.4|31316.4|31275.9|37
1642182000000|2022-01-14 17:40:00|31329.1|31279.1|31332.4|31282.4|31332.4|31296.4|31315.7|31277.1|37
1642182010000|2022-01-14 17:40:10|31331.4|31281.4|31318.9|31298.9|31333.4|31299.3|31316.6|31275.9|32
1642182020000|2022-01-14 17:40:20|31318.8|31298.8|31319.8|31299.8|31319.8|31299.8|31317.9|31297.9|17
1642182030000|2022-01-14 17:40:30|31319.7|31299.7|31319.3|31299.3|31320.2|31300.2|31319.2|31299.2|16
1642182040000|2022-01-14 17:40:40|31319.2|31299.2|31318.4|31298.4|31333.3|31299.3|31318|31283.3|14
1642182050000|2022-01-14 17:40:50|31317.5|31297.5|31317.3|31297.3|31317.9|31297.9|31316.9|31296.9|18
1642182060000|2022-01-14 17:41:00|31317.6|31297.6|31331.9|31281.9|31332.5|31297.9|31317|31281.8|15
1642182070000|2022-01-14 17:41:10|31318.4|31298.4|31332.5|31282.5|31332.8|31298.4|31313|31279.7|19
1642182080000|2022-01-14 17:41:20|31332|31282|31332|31282|31332.9|31282.9|31330.5|31280.5|20
1642182090000|2022-01-14 17:41:30|31331.9|31281.9|31331.3|31281.3|31333.4|31298.5|31317.9|31281.1|16
1642182100000|2022-01-14 17:41:40|31332.9|31282.9|31334.5|31284.5|31334.8|31284.8|31332.2|31282.2|17
1642182110000|2022-01-14 17:41:50|31335.1|31285.1|31319.4|31299.4|31335.1|31299.9|31319.4|31283.8|15
1642182120000|2022-01-14 17:42:00|31319.5|31299.5|31318.6|31298.6|31320.2|31300.2|31318.6|31298.6|18
1642182130000|2022-01-14 17:42:10|31318.4|31298.4|31319|31299|31319|31299|31317.7|31297.7|10
1642182140000|2022-01-14 17:42:20|31319.1|31299.1|31330.7|31280.7|31332.5|31299.1|31317.8|31280.7|18
1642182150000|2022-01-14 17:42:30|31331.5|31281.5|31318|31298|31332.6|31298.7|31317.3|31281.5|17
1642182160000|2022-01-14 17:42:40|31318.7|31298.7|31318.1|31298.1|31318.7|31298.7|31317.4|31297.4|5
1642182170000|2022-01-14 17:42:50|31318.4|31298.4|31319.8|31299.8|31319.8|31299.8|31315|31295|12
1642182180000|2022-01-14 17:43:00|31318.9|31298.9|31319.8|31299.8|31319.8|31299.8|31314|31294|10
1642182190000|2022-01-14 17:43:10|31318|31298|31317.5|31297.5|31332.3|31298|31315.5|31281.5|18
1642182200000|2022-01-14 17:43:20|31317.6|31297.6|31332.1|31282.1|31332.1|31297.8|31317.4|31281.9|9
1642182210000|2022-01-14 17:43:30|31331.9|31281.9|31316.7|31296.7|31332.5|31297|31316.7|31281.5|15
1642182220000|2022-01-14 17:43:40|31317.2|31297.2|31315.8|31295.8|31317.2|31297.2|31315.4|31295.4|12
1642182230000|2022-01-14 17:43:50|31316.4|31296.4|31328.5|31278.5|31328.5|31296.6|31314.5|31275.8|27
1642182240000|2022-01-14 17:44:00|31327.7|31277.7|31329.4|31279.4|31331|31281|31321.3|31271.3|37
1642182250000|2022-01-14 17:44:10|31329.1|31279.1|31327|31277|31331.6|31281.6|31325.7|31275.7|34
1642182260000|2022-01-14 17:44:20|31329.7|31279.7|31328.9|31278.9|31331.6|31281.6|31326.4|31276.4|37
1642182270000|2022-01-14 17:44:30|31328.6|31278.6|31330|31280|31333|31283|31323.5|31273.5|39
1642182280000|2022-01-14 17:44:40|31329.4|31279.4|31331.9|31281.9|31331.9|31281.9|31329.4|31279.4|16
1642182290000|2022-01-14 17:44:50|31332.1|31282.1|31333|31283|31334|31284|31331.8|31281.8|18
1642182300000|2022-01-14 17:45:00|31333.4|31283.4|31329.6|31279.6|31333.4|31283.4|31329.6|31279.6|25
1642182310000|2022-01-14 17:45:10|31329.7|31279.7|31330.2|31280.2|31330.2|31280.2|31328.2|31278.2|18
1642182320000|2022-01-14 17:45:20|31329.4|31279.4|31329.4|31279.4|31329.4|31279.4|31325.5|31275.5|21
1642182330000|2022-01-14 17:45:30|31329.3|31279.3|31331.5|31281.5|31331.6|31281.6|31328.1|31278.1|24
1642182340000|2022-01-14 17:45:40|31330.9|31280.9|31329.7|31279.7|31330.9|31280.9|31328.9|31278.9|17
1642182350000|2022-01-14 17:45:50|31330.4|31280.4|31330.9|31280.9|31331.3|31281.3|31329.5|31279.5|16
1642182360000|2022-01-14 17:46:00|31330.8|31280.8|31330.2|31280.2|31331|31281|31329.5|31279.5|17
1642182370000|2022-01-14 17:46:10|31330.3|31280.3|31330.2|31280.2|31331.2|31281.2|31329.6|31279.6|17
1642182380000|2022-01-14 17:46:20|31330.9|31280.9|31330.6|31280.6|31331.1|31281.1|31330.1|31280.1|8
1642182390000|2022-01-14 17:46:30|31329.5|31279.5|31329.4|31279.4|31331.6|31281.6|31329.3|31279.3|17
1642182400000|2022-01-14 17:46:40|31330.3|31280.3|31331|31281|31331|31281|31328.6|31278.6|22
1642182410000|2022-01-14 17:46:50|31329|31279|31329.8|31279.8|31330.3|31280.3|31328.7|31278.7|13
1642182420000|2022-01-14 17:47:00|31330.2|31280.2|31331.1|31281.1|31331.3|31281.3|31328.9|31278.9|11
1642182430000|2022-01-14 17:47:10|31331.2|31281.2|31329.6|31279.6|31331.2|31281.2|31329.6|31279.6|6
1642182440000|2022-01-14 17:47:20|31330|31280|31328.1|31278.1|31330.7|31296.7|31314.3|31278|11
1642182450000|2022-01-14 17:47:30|31328.6|31278.6|31329.9|31279.9|31330.8|31280.8|31327.1|31277.1|13
1642182460000|2022-01-14 17:47:40|31330.4|31280.4|31331|31281|31331.5|31281.5|31326.5|31276.5|22
1642182470000|2022-01-14 17:47:50|31331.7|31281.7|31330.5|31280.5|31332.2|31282.2|31329.5|31279.5|7
1642182480000|2022-01-14 17:48:00|31330.7|31280.7|31333.2|31283.2|31333.3|31283.3|31330.7|31280.7|17
1642182490000|2022-01-14 17:48:10|31333.3|31283.3|31332.8|31282.8|31333.7|31283.7|31332.8|31282.8|11
1642182500000|2022-01-14 17:48:20|31333.3|31283.3|31329.1|31279.1|31333.7|31283.7|31326.5|31276.5|25
1642182510000|2022-01-14 17:48:30|31329.3|31279.3|31330|31280|31330|31280|31328.4|31278.4|15
1642182520000|2022-01-14 17:48:40|31330.2|31280.2|31330.7|31280.7|31330.7|31280.7|31329|31279|11
1642182530000|2022-01-14 17:48:50|31330.8|31280.8|31333.2|31283.2|31333.2|31283.2|31330.5|31280.5|9
1642182540000|2022-01-14 17:49:00|31333.3|31283.3|31331.5|31281.5|31333.3|31283.3|31330.6|31280.6|22
1642182550000|2022-01-14 17:49:10|31331.4|31281.4|31329.7|31279.7|31331.6|31281.6|31329.7|31279.7|16
1642182560000|2022-01-14 17:49:20|31329.6|31279.6|31330.1|31280.1|31330.7|31280.7|31329.1|31279.1|20
1642182570000|2022-01-14 17:49:30|31330.8|31280.8|31329.6|31279.6|31330.9|31280.9|31328.2|31278.2|14
1642182580000|2022-01-14 17:49:40|31330.8|31280.8|31330|31280|31330.8|31280.8|31330|31280|13
1642182590000|2022-01-14 17:49:50|31329.6|31279.6|31315.2|31295.2|31330.6|31295.8|31314.7|31274.5|22
1642182600000|2022-01-14 17:50:00|31314.6|31294.6|31314.9|31294.9|31330.6|31295.1|31314.2|31279|16
1642182610000|2022-01-14 17:50:10|31315.4|31295.4|31332.7|31282.7|31332.7|31295.6|31315|31278.4|26
1642182620000|2022-01-14 17:50:20|31332.8|31282.8|31333.2|31283.2|31334|31284|31332.4|31282.4|17
1642182630000|2022-01-14 17:50:30|31334.3|31284.3|31336.1|31286.1|31337|31301.4|31319.9|31283.2|23
1642182640000|2022-01-14 17:50:40|31336.3|31286.3|31334|31284|31337.5|31287.5|31334|31284|17
1642182650000|2022-01-14 17:50:50|31335.3|31285.3|31335.4|31285.4|31336.8|31286.8|31334.6|31284.6|19
1642182660000|2022-01-14 17:51:00|31334.9|31284.9|31335.2|31285.2|31337.4|31287.4|31334.8|31284.8|14
1642182670000|2022-01-14 17:51:10|31336.4|31286.4|31335|31285|31336.6|31286.6|31334.5|31284.5|18
1642182680000|2022-01-14 17:51:20|31334.8|31284.8|31336|31286|31336.3|31286.3|31333.7|31283.7|21
1642182690000|2022-01-14 17:51:30|31335.8|31285.8|31336.6|31286.6|31337|31287|31334.7|31284.7|20
1642182700000|2022-01-14 17:51:40|31336.3|31286.3|31336.7|31286.7|31337.1|31287.1|31335.8|31285.8|12
1642182710000|2022-01-14 17:51:50|31336.9|31286.9|31337.7|31287.7|31337.8|31287.8|31336.5|31286.5|15
1642182720000|2022-01-14 17:52:00|31338.1|31288.1|31338.7|31288.7|31339.8|31289.8|31338.1|31288.1|28
1642182730000|2022-01-14 17:52:10|31339.3|31289.3|31339.1|31289.1|31340.5|31290.5|31338.2|31288.2|22
1642182740000|2022-01-14 17:52:20|31340.2|31290.2|31339.4|31289.4|31340.5|31290.5|31339|31289|22
1642182750000|2022-01-14 17:52:30|31340.7|31290.7|31341.5|31291.5|31342.3|31292.3|31340.7|31290.7|16
1642182760000|2022-01-14 17:52:40|31341.8|31291.8|31341.8|31291.8|31342|31292|31341.5|31291.5|12
1642182770000|2022-01-14 17:52:50|31342.3|31292.3|31342.3|31292.3|31342.5|31292.5|31340.2|31290.2|17
1642182780000|2022-01-14 17:53:00|31328.4|31308.4|31341.9|31291.9|31343.6|31308.4|31328.3|31290|28
1642182790000|2022-01-14 17:53:10|31343|31293|31344.1|31294.1|31344.7|31294.7|31341.1|31291.1|20
1642182800000|2022-01-14 17:53:20|31342.9|31292.9|31342.4|31292.4|31343.7|31293.7|31341.7|31291.7|21
1642182810000|2022-01-14 17:53:30|31341.6|31291.6|31343.3|31293.3|31343.5|31293.5|31341.6|31291.6|18
1642182820000|2022-01-14 17:53:40|31343.7|31293.7|31344.3|31294.3|31344.4|31294.4|31342.3|31292.3|18
1642182830000|2022-01-14 17:53:50|31343.9|31293.9|31339|31289|31344.3|31294.3|31338.6|31288.6|23
1642182840000|2022-01-14 17:54:00|31339.9|31289.9|31337|31287|31343.4|31293.4|31336.2|31286.2|35
1642182850000|2022-01-14 17:54:10|31337.9|31287.9|31338.1|31288.1|31340.6|31290.6|31331.2|31281.2|34
1642182860000|2022-01-14 17:54:20|31337.6|31287.6|31337.4|31287.4|31345|31292.9|31334.3|31284.3|35
1642182870000|2022-01-14 17:54:30|31338.1|31288.1|31341.4|31291.4|31342|31292|31336.4|31286.4|36
1642182880000|2022-01-14 17:54:40|31339.8|31289.8|31335.3|31285.3|31343|31292.5|31335.3|31285.3|34
1642182890000|2022-01-14 17:54:50|31337.1|31287.1|31336.6|31286.6|31339|31303.7|31323.7|31284|35
1642182900000|2022-01-14 17:55:00|31336.9|31286.9|31329.3|31279.3|31338|31288|31329.3|31279.3|36
1642182910000|2022-01-14 17:55:10|31330.2|31280.2|31330.2|31280.2|31333.3|31283.2|31328.4|31278.4|32
1642182920000|2022-01-14 17:55:20|31328.8|31278.8|31338.1|31288.1|31338.1|31288.1|31328.8|31278.8|37
1642182930000|2022-01-14 17:55:30|31335.4|31285.4|31339.5|31289.5|31340.4|31290.4|31331.9|31281.9|37
1642182940000|2022-01-14 17:55:40|31339.2|31289.2|31337.4|31287.4|31341.1|31290.8|31334.3|31284.3|38
1642182950000|2022-01-14 17:55:50|31338.1|31288.1|31338.7|31288.7|31341.7|31291.7|31336|31286|38
1642182960000|2022-01-14 17:56:00|31337|31287|31341.5|31291.5|31343.5|31293.5|31337|31287|35
1642182970000|2022-01-14 17:56:10|31340.3|31290.3|31343.2|31293.2|31343.4|31293.4|31338.2|31288.2|35
1642182980000|2022-01-14 17:56:20|31342.6|31292.6|31342.1|31292.1|31347.6|31297.6|31339.7|31289.7|38
1642182990000|2022-01-14 17:56:30|31344.2|31294.2|31342.8|31292.8|31346.4|31296.4|31338.4|31288.4|34
1642183000000|2022-01-14 17:56:40|31342.6|31292.6|31339.5|31289.5|31345|31295|31339.1|31289.1|36
1642183010000|2022-01-14 17:56:50|31337.9|31287.9|31337|31287|31342|31292|31334|31284|36
1642183020000|2022-01-14 17:57:00|31337.2|31287.2|31339.4|31289.4|31340.1|31290.1|31332|31282|36
1642183030000|2022-01-14 17:57:10|31338.2|31288.2|31337.9|31287.9|31341.4|31291.4|31334.8|31284.8|37
1642183040000|2022-01-14 17:57:20|31337.2|31287.2|31342.3|31292.3|31344.8|31294.8|31336.5|31286.5|36
1642183050000|2022-01-14 17:57:30|31342|31292|31341.8|31291.8|31343.7|31293.7|31341.4|31291.4|30
1642183060000|2022-01-14 17:57:40|31342.1|31292.1|31343.8|31293.8|31343.9|31293.9|31340|31290|20
1642183070000|2022-01-14 17:57:50|31343.6|31293.6|31345.1|31295.1|31345.4|31295.4|31342.5|31292.5|18
1642183080000|2022-01-14 17:58:00|31345|31295|31339|31289|31346.4|31296.4|31339|31278.2|29
1642183090000|2022-01-14 17:58:10|31343.5|31283.9|31345.6|31295.6|31345.6|31295.6|31336.8|31282.3|36
1642183100000|2022-01-14 17:58:20|31341.5|31291.5|31335|31285|31346|31296|31335|31285|37
1642183110000|2022-01-14 17:58:30|31334.6|31284.6|31331.7|31281.7|31335.5|31299.4|31319.4|31277|37
1642183120000|2022-01-14 17:58:40|31329.5|31279.5|31327.1|31277.1|31332.1|31282.1|31325.5|31275.5|37
1642183130000|2022-01-14 17:58:50|31325.3|31275.3|31331.2|31281.2|31332.2|31282.2|31325.3|31275.3|34
1642183140000|2022-01-14 17:59:00|31332.1|31282.1|31335.4|31285.4|31336.2|31286.2|31330|31280|36
1642183150000|2022-01-14 17:59:10|31336.3|31286.3|31329.5|31279.5|31336.3|31286.3|31328.3|31278.3|34
1642183160000|2022-01-14 17:59:20|31329.2|31279.2|31333.3|31283.3|31336.2|31286.2|31329.2|31279.2|34
1642183170000|2022-01-14 17:59:30|31333.7|31283.7|31331.9|31281.9|31334.4|31284.4|31328.9|31278.9|36
1642183180000|2022-01-14 17:59:40|31329.7|31279.7|31326.4|31276.4|31330.9|31280.9|31324.5|31274.5|29
1642183190000|2022-01-14 17:59:50|31326.2|31276.2|31332.9|31282.9|31333.2|31283.2|31325.8|31275.8|31
1642183200000|2022-01-14 18:00:00|31332.6|31282.6|31333.9|31283.9|31334.6|31284.6|31331.4|31281.4|25
1642183210000|2022-01-14 18:00:10|31333.7|31283.7|31332.7|31282.7|31334.1|31284.1|31331.5|31281.5|21
1642183220000|2022-01-14 18:00:20|31332.3|31282.3|31332.4|31282.4|31332.9|31282.9|31331.6|31281.6|16
1642183230000|2022-01-14 18:00:30|31332|31282|31332.8|31282.8|31333.8|31283.8|31331.5|31281.5|20
1642183240000|2022-01-14 18:00:40|31332|31282|31333.7|31283.7|31336.1|31286.1|31332|31282|25
1642183250000|2022-01-14 18:00:50|31334|31284|31333.8|31283.8|31334.1|31284.1|31333|31283|17
1642183260000|2022-01-14 18:01:00|31332.8|31282.8|31329.3|31279.3|31336.8|31301.3|31321.3|31277.7|35
1642183270000|2022-01-14 18:01:10|31329.6|31279.6|31327.7|31277.7|31332.7|31282.7|31324.8|31274.8|37
1642183280000|2022-01-14 18:01:20|31330.3|31280.3|31329.7|31279.7|31332.8|31281.5|31326.5|31276.5|38
1642183290000|2022-01-14 18:01:30|31329.8|31279.8|31328.7|31278.7|31329.8|31295.1|31314.7|31274.3|38
1642183300000|2022-01-14 18:01:40|31326.4|31276.4|31326.6|31276.6|31328.2|31278.2|31323.6|31273.6|39
1642183310000|2022-01-14 18:01:50|31325|31275|31330.8|31280.8|31335.1|31285.1|31323.6|31273.6|39
1642183320000|2022-01-14 18:02:00|31332.2|31282.2|31331.1|31281.1|31335.4|31285.4|31329.3|31279.3|36
1642183330000|2022-01-14 18:02:10|31331.4|31281.4|31330.7|31280.7|31335.3|31285.3|31329.3|31279.3|36
1642183340000|2022-01-14 18:02:20|31329.1|31279.1|31324.1|31274.1|31330.9|31280.9|31324.1|31274.1|40
1642183350000|2022-01-14 18:02:30|31326.8|31276.8|31326.8|31276.8|31329.5|31279.5|31324.5|31274.5|38
1642183360000|2022-01-14 18:02:40|31328.3|31278.3|31325.7|31275.7|31331.5|31279.8|31323.8|31273.8|36
1642183370000|2022-01-14 18:02:50|31324.8|31274.8|31328.4|31278.4|31330.1|31280.1|31323.9|31273.9|30
1642183380000|2022-01-14 18:03:00|31328.7|31278.7|31329.8|31279.8|31331.6|31281.6|31324.9|31274.9|36
1642183390000|2022-01-14 18:03:10|31330.6|31280.6|31329.6|31279.6|31332|31282|31324.4|31274.4|34
1642183400000|2022-01-14 18:03:20|31328.6|31278.6|31326.8|31276.8|31332.3|31295.2|31315.2|31276.5|36
1642183410000|2022-01-14 18:03:30|31327.7|31277.7|31328|31278|31333.7|31296.6|31316.4|31276.2|37
1642183420000|2022-01-14 18:03:40|31330.9|31280.9|31327.3|31277.3|31333.1|31297.2|31316.1|31276.1|37
1642183430000|2022-01-14 18:03:50|31328.1|31278.1|31331.9|31281.9|31333|31297.8|31316.1|31277.5|34
1642183440000|2022-01-14 18:04:00|31331.2|31281.2|31328.6|31278.6|31333.1|31297.9|31316.4|31278.3|38
1642183450000|2022-01-14 18:04:10|31316.7|31296.7|31328|31278|31333.6|31297.9|31316.2|31276.8|34
1642183460000|2022-01-14 18:04:20|31316.9|31296.9|31325|31275|31335.4|31296.9|31316.9|31275|37
1642183470000|2022-01-14 18:04:30|31328.3|31278.3|31328.5|31278.5|31332.6|31282.6|31324.1|31274.1|38
1642183480000|2022-01-14 18:04:40|31328.3|31278.3|31329.1|31279.1|31331.1|31281.1|31324.6|31274.6|33
1642183490000|2022-01-14 18:04:50|31329.2|31279.2|31330|31280|31331.9|31297|31317|31277.7|26
1642183500000|2022-01-14 18:05:00|31330.2|31280.2|31328.9|31278.9|31332|31296.1|31316.1|31276.9|32
1642183510000|2022-01-14 18:05:10|31328.6|31278.6|31329.6|31279.6|31330.6|31280.6|31328.3|31278.3|20
1642183520000|2022-01-14 18:05:20|31329.2|31279.2|31329|31279|31330|31280|31328.8|31278.8|13
1642183530000|2022-01-14 18:05:30|31328.7|31278.7|31327.9|31277.9|31329|31279|31327.1|31277.1|18
1642183540000|2022-01-14 18:05:40|31328.1|31278.1|31327.1|31277.1|31328.5|31278.5|31326.7|31276.7|14
1642183550000|2022-01-14 18:05:50|31327.2|31277.2|31326.7|31276.7|31327.4|31277.4|31325.6|31275.6|18
1642183560000|2022-01-14 18:06:00|31327.1|31277.1|31326.5|31276.5|31327.1|31277.1|31326.3|31276.3|10
1642183570000|2022-01-14 18:06:10|31326.2|31276.2|31311.8|31291.8|31326.2|31293.2|31311.7|31276.2|10
1642183580000|2022-01-14 18:06:20|31311.7|31291.7|31326.7|31276.7|31329.5|31292.6|31311.7|31274|21
1642183590000|2022-01-14 18:06:30|31327.8|31277.8|31328.3|31278.3|31329.1|31279.1|31326.4|31276.4|19
1642183600000|2022-01-14 18:06:40|31329.5|31279.5|31328.3|31278.3|31329.5|31279.5|31327.2|31277.2|14
1642183610000|2022-01-14 18:06:50|31328.2|31278.2|31327.2|31277.2|31328.6|31278.6|31326.2|31276.2|19
1642183620000|2022-01-14 18:07:00|31326.9|31276.9|31326.1|31276.1|31327.6|31277.6|31324.9|31274.9|14
1642183630000|2022-01-14 18:07:10|31326.3|31276.3|31326.2|31276.2|31327.6|31277.6|31324.2|31274.2|20
1642183640000|2022-01-14 18:07:20|31325.2|31275.2|31322.7|31272.7|31326.9|31288.9|31308.9|31271.5|19
1642183650000|2022-01-14 18:07:30|31323|31273|31325.5|31275.5|31325.7|31275.7|31323|31273|19
1642183660000|2022-01-14 18:07:40|31324.5|31274.5|31324.6|31274.6|31325.2|31275.2|31322.8|31272.8|16
1642183670000|2022-01-14 18:07:50|31324.3|31274.3|31325.4|31275.4|31325.9|31275.9|31323.3|31273.3|19
1642183680000|2022-01-14 18:08:00|31325.7|31275.7|31323.2|31273.2|31325.7|31275.7|31322.5|31272.5|17
1642183690000|2022-01-14 18:08:10|31323.1|31273.1|31323.7|31273.7|31324.9|31274.9|31323.1|31273.1|15
1642183700000|2022-01-14 18:08:20|31323.1|31273.1|31323.5|31273.5|31323.6|31273.6|31321|31271|21
1642183710000|2022-01-14 18:08:30|31327|31277|31326.3|31276.3|31327.6|31277.6|31325.2|31275.2|17
1642183720000|2022-01-14 18:08:40|31325.8|31275.8|31326.6|31276.6|31326.6|31276.6|31324.3|31274.3|17
1642183730000|2022-01-14 18:08:50|31312|31292|31325.5|31275.5|31325.5|31292|31310.9|31274.3|12
1642183740000|2022-01-14 18:09:00|31325.4|31275.4|31326.2|31276.2|31327|31277|31325|31275|19
1642183750000|2022-01-14 18:09:10|31326.4|31276.4|31324.6|31274.6|31326.4|31276.4|31324|31274|13
1642183760000|2022-01-14 18:09:20|31324.7|31274.7|31325.7|31275.7|31326.2|31276.2|31324|31274|14
1642183770000|2022-01-14 18:09:30|31326.6|31276.6|31311.5|31291.5|31326.6|31294.6|31311.5|31275.3|17
1642183780000|2022-01-14 18:09:40|31312.5|31292.5|31324.9|31274.9|31326.5|31292.5|31312.5|31274.4|15
1642183790000|2022-01-14 18:09:50|31314|31294|31321.5|31271.5|31327.1|31294|31313.2|31270.1|27
1642183800000|2022-01-14 18:10:00|31321.8|31271.8|31321.5|31271.5|31322.2|31272.2|31320.6|31270.6|17
1642183810000|2022-01-14 18:10:10|31321.6|31271.6|31322.1|31272.1|31322.6|31272.6|31321.5|31271.5|16
1642183820000|2022-01-14 18:10:20|31321.8|31271.8|31309.6|31289.6|31323.8|31291.6|31309.4|31271.8|11
1642183830000|2022-01-14 18:10:30|31310.7|31290.7|31309.6|31289.6|31311.9|31291.9|31308.2|31288.2|17
1642183840000|2022-01-14 18:10:40|31310.1|31290.1|31325|31275|31325.9|31290.1|31309.6|31272.3|13
1642183850000|2022-01-14 18:10:50|31324.7|31274.7|31322.7|31272.7|31325.1|31275.1|31322.2|31272.2|21
1642183860000|2022-01-14 18:11:00|31322.8|31272.8|31319.3|31269.3|31322.8|31272.8|31319.3|31269.3|19
1642183870000|2022-01-14 18:11:10|31319.9|31269.9|31319.2|31269.2|31322.9|31272.9|31318.9|31268.9|17
1642183880000|2022-01-14 18:11:20|31319.5|31269.5|31319.2|31269.2|31321.6|31271.6|31319.2|31269.2|13
1642183890000|2022-01-14 18:11:30|31319.4|31269.4|31305.8|31285.8|31319.4|31288.7|31305.5|31268.8|13
1642183900000|2022-01-14 18:11:40|31306.2|31286.2|31316.2|31266.2|31318.6|31286.2|31306.2|31264.9|25
1642183910000|2022-01-14 18:11:50|31316.3|31266.3|31315.8|31265.8|31316.8|31266.8|31315.1|31265.1|24
1642183920000|2022-01-14 18:12:00|31314.9|31264.9|31319.6|31269.6|31320.1|31270.1|31314.9|31264.9|23
1642183930000|2022-01-14 18:12:10|31317.8|31267.8|31323.6|31273.6|31323.7|31273.7|31317.8|31267.8|18
1642183940000|2022-01-14 18:12:20|31323.9|31273.9|31317.6|31267.6|31323.9|31273.9|31316.5|31266.5|18
1642183950000|2022-01-14 18:12:30|31319.5|31269.5|31318.8|31268.8|31319.5|31269.5|31317.9|31267.9|15
1642183960000|2022-01-14 18:12:40|31319|31269|31318.8|31268.8|31319.7|31269.7|31316.8|31266.8|21
1642183970000|2022-01-14 18:12:50|31319.2|31269.2|31318.6|31268.6|31320.4|31270.4|31318.6|31268.6|18
1642183980000|2022-01-14 18:13:00|31319.1|31269.1|31320.2|31270.2|31320.2|31270.2|31318.4|31268.4|17
1642183990000|2022-01-14 18:13:10|31320.5|31270.5|31320|31270|31322.3|31272.3|31319|31269|18
1642184000000|2022-01-14 18:13:20|31321.1|31271.1|31318.4|31268.4|31321.1|31271.1|31318.3|31268.3|14
1642184010000|2022-01-14 18:13:30|31318.2|31268.2|31318.4|31268.4|31318.9|31268.9|31317.5|31267.5|30
1642184020000|2022-01-14 18:13:40|31317.8|31267.8|31320.9|31270.9|31321.7|31271.7|31317.8|31267.8|16
1642184030000|2022-01-14 18:13:50|31320.8|31270.8|31319.8|31269.8|31320.8|31270.8|31318.7|31268.7|17
1642184040000|2022-01-14 18:14:00|31319.5|31269.5|31307.2|31287.2|31320.1|31288.6|31306.7|31268.8|19
1642184050000|2022-01-14 18:14:10|31307.5|31287.5|31317.1|31267.1|31319.5|31288.6|31305.9|31267.1|26
1642184060000|2022-01-14 18:14:20|31318.1|31268.1|31316.7|31266.7|31318.1|31268.1|31316|31266|25
1642184070000|2022-01-14 18:14:30|31316.6|31266.6|31319.4|31269.4|31319.8|31269.8|31316.6|31266.6|20
1642184080000|2022-01-14 18:14:40|31319.2|31269.2|31317.7|31267.7|31319.2|31269.2|31316.8|31266.8|17
1642184090000|2022-01-14 18:14:50|31318.2|31268.2|31303.3|31283.3|31318.6|31286.7|31303.2|31267.3|14
1642184100000|2022-01-14 18:15:00|31302.6|31282.6|31315.1|31265.1|31317.5|31282.6|31302.6|31265.1|13
1642184110000|2022-01-14 18:15:10|31315.5|31265.5|31317.9|31267.9|31319|31269|31315.2|31265.2|13
1642184120000|2022-01-14 18:15:20|31317.7|31267.7|31317.3|31267.3|31318.4|31268.4|31317.3|31267.3|14
1642184130000|2022-01-14 18:15:30|31317.6|31267.6|31317.5|31267.5|31317.6|31267.6|31316.7|31266.7|15
1642184140000|2022-01-14 18:15:40|31317.6|31267.6|31318.3|31268.3|31318.8|31268.8|31317.5|31267.5|20
1642184150000|2022-01-14 18:15:50|31317.4|31267.4|31314.9|31264.9|31319.1|31269.1|31314.9|31264.9|16
1642184160000|2022-01-14 18:16:00|31315.9|31265.9|31311.5|31261.5|31316.2|31280.5|31298.4|31261.5|18
1642184170000|2022-01-14 18:16:10|31312.1|31262.1|31314.3|31264.3|31314.6|31264.6|31311.2|31261.2|23
1642184180000|2022-01-14 18:16:20|31314.2|31264.2|31314.1|31264.1|31314.2|31264.2|31313|31263|8
1642184190000|2022-01-14 18:16:30|31313.8|31263.8|31313.5|31263.5|31313.8|31263.8|31310.9|31260.9|17
1642184200000|2022-01-14 18:16:40|31313.2|31263.2|31318.1|31268.1|31318.1|31268.1|31312.8|31262.8|22
1642184210000|2022-01-14 18:16:50|31317.9|31267.9|31302.7|31282.7|31317.9|31284.6|31300.3|31264.2|21
1642184220000|2022-01-14 18:17:00|31302.3|31282.3|31302.6|31282.6|31304.5|31284.5|31301.9|31281.9|18
1642184230000|2022-01-14 18:17:10|31302.4|31282.4|31315.5|31265.5|31316.3|31282.4|31301.8|31265.3|18
1642184240000|2022-01-14 18:17:20|31315.4|31265.4|31314.5|31264.5|31317|31267|31314.5|31264.5|16
1642184250000|2022-01-14 18:17:30|31314.7|31264.7|31315.3|31265.3|31315.4|31265.4|31314.7|31264.7|14
1642184260000|2022-01-14 18:17:40|31314.9|31264.9|31315.4|31265.4|31316.7|31266.7|31314.9|31264.9|15
1642184270000|2022-01-14 18:17:50|31315.6|31265.6|31312.4|31262.4|31315.8|31284.5|31302.3|31261.3|16
1642184280000|2022-01-14 18:18:00|31313.3|31263.3|31313.6|31263.6|31314.1|31281.1|31298.8|31263.3|17
1642184290000|2022-01-14 18:18:10|31313.4|31263.4|31314.7|31264.7|31315.1|31265.1|31313.4|31263.4|15
1642184300000|2022-01-14 18:18:20|31314.5|31264.5|31313.9|31263.9|31315.3|31265.3|31313.9|31263.9|7
1642184310000|2022-01-14 18:18:30|31314.4|31264.4|31318.1|31268.1|31318.7|31268.7|31314.3|31264.3|12
1642184320000|2022-01-14 18:18:40|31318|31268|31315.9|31265.9|31318.3|31268.3|31315.9|31265.9|11
1642184330000|2022-01-14 18:18:50|31316.2|31266.2|31315.6|31265.6|31316.4|31285|31303.3|31263.8|16
1642184340000|2022-01-14 18:19:00|31314.7|31264.7|31313.2|31263.2|31314.7|31264.7|31312.8|31262.8|15
1642184350000|2022-01-14 18:19:10|31313.4|31263.4|31313.3|31263.3|31313.4|31263.4|31312.4|31262.4|9
1642184360000|2022-01-14 18:19:20|31312.8|31262.8|31314.6|31264.6|31314.6|31264.6|31312.5|31262.5|15
1642184370000|2022-01-14 18:19:30|31314.5|31264.5|31313.3|31263.3|31317.1|31267.1|31313.3|31263.3|10
1642184380000|2022-01-14 18:19:40|31313.1|31263.1|31314.5|31264.5|31314.7|31264.7|31312.9|31262.9|12
1642184390000|2022-01-14 18:19:50|31314.6|31264.6|31316.7|31266.7|31316.7|31266.7|31313.1|31263.1|15
1642184400000|2022-01-14 18:20:00|31317.8|31267.8|31315.7|31265.7|31317.8|31267.8|31315|31265|18
1642184410000|2022-01-14 18:20:10|31315.2|31265.2|31312.9|31262.9|31315.2|31265.2|31312.6|31262.6|21
1642184420000|2022-01-14 18:20:20|31312.6|31262.6|31302.7|31282.7|31313.3|31282.7|31302.7|31262.2|9
1642184430000|2022-01-14 18:20:30|31301.3|31281.3|31311.8|31261.8|31314.2|31281.3|31297.4|31261.8|10
1642184440000|2022-01-14 18:20:40|31312.4|31262.4|31313.2|31263.2|31313.2|31263.2|31311.1|31261.1|10
1642184450000|2022-01-14 18:20:50|31312|31262|31312.2|31262.2|31312.6|31262.6|31312|31262|9
1642184460000|2022-01-14 18:21:00|31311.9|31261.9|31311.2|31261.2|31315.5|31265.5|31311.1|31261.1|13
1642184470000|2022-01-14 18:21:10|31311|31261|31311|31261|31311.1|31261.1|31309.2|31259.2|16
1642184480000|2022-01-14 18:21:20|31312|31262|31300.3|31280.3|31312.9|31280.5|31300.1|31261.2|12
1642184490000|2022-01-14 18:21:30|31299.6|31279.6|31300.1|31280.1|31300.1|31280.1|31298.3|31278.3|13
1642184500000|2022-01-14 18:21:40|31299.4|31279.4|31310.2|31260.2|31310.4|31279.4|31299.1|31260.2|6
1642184510000|2022-01-14 18:21:50|31308.9|31258.9|31311.2|31261.2|31311.7|31261.7|31308.9|31258.9|10
1642184520000|2022-01-14 18:22:00|31311.4|31261.4|31310|31260|31311.4|31261.4|31309.9|31259.9|18
1642184530000|2022-01-14 18:22:10|31309.9|31259.9|31310.8|31260.8|31311.2|31261.2|31309.9|31259.9|16
1642184540000|2022-01-14 18:22:20|31310.1|31260.1|31313.9|31263.9|31314.3|31264.3|31309.9|31259.9|14
1642184550000|2022-01-14 18:22:30|31313.6|31263.6|31311|31261|31313.8|31263.8|31310.9|31260.9|12
1642184560000|2022-01-14 18:22:40|31311.1|31261.1|31312.2|31262.2|31312.2|31262.2|31308.8|31258.8|23
1642184570000|2022-01-14 18:22:50|31311.1|31261.1|31309.5|31259.5|31311.1|31261.1|31307.8|31257.8|21
1642184580000|2022-01-14 18:23:00|31309.3|31259.3|31313.3|31263.3|31313.5|31263.5|31308.7|31258.7|15
1642184590000|2022-01-14 18:23:10|31314.3|31264.3|31314|31264|31314.8|31264.8|31313.5|31263.5|15
1642184600000|2022-01-14 18:23:20|31313.6|31263.6|31313.9|31263.9|31314.2|31264.2|31312.6|31262.6|9
1642184610000|2022-01-14 18:23:30|31314|31264|31308.6|31258.6|31314.3|31264.3|31308|31258|19
1642184620000|2022-01-14 18:23:40|31308.9|31258.9|31310.7|31260.7|31311.6|31261.6|31308.7|31258.7|18
1642184630000|2022-01-14 18:23:50|31310.3|31260.3|31312.3|31262.3|31312.3|31262.3|31310.3|31260.3|15
1642184640000|2022-01-14 18:24:00|31312.1|31262.1|31310.3|31260.3|31312.9|31262.9|31309.9|31259.9|18
1642184650000|2022-01-14 18:24:10|31310.6|31260.6|31314.6|31264.6|31314.6|31264.6|31309.5|31259.5|12
1642184660000|2022-01-14 18:24:20|31299.7|31279.7|31311.9|31261.9|31313.3|31279.7|31298.6|31261.9|14
1642184670000|2022-01-14 18:24:30|31311.5|31261.5|31308.8|31258.8|31311.5|31261.5|31308.4|31258.4|16
1642184680000|2022-01-14 18:24:40|31307.8|31257.8|31312.4|31262.4|31312.4|31262.4|31307.8|31257.8|16
1642184690000|2022-01-14 18:24:50|31312.7|31262.7|31312|31262|31312.7|31262.7|31310.9|31260.9|15
1642184700000|2022-01-14 18:25:00|31311.8|31261.8|31300|31280|31312.3|31280|31300|31259.4|14
1642184710000|2022-01-14 18:25:10|31300.1|31280.1|31296|31276|31300.1|31280.1|31296|31276|13
1642184720000|2022-01-14 18:25:20|31296.6|31276.6|31296.4|31276.4|31297.8|31277.8|31296|31276|9
1642184730000|2022-01-14 18:25:30|31296.6|31276.6|31300.1|31280.1|31300.5|31280.5|31294.2|31274.2|13
1642184740000|2022-01-14 18:25:40|31296.9|31276.9|31297.7|31277.7|31298.8|31278.8|31296.9|31276.9|18
1642184750000|2022-01-14 18:25:50|31297.5|31277.5|31294.3|31274.3|31298.3|31278.3|31294.3|31274.3|8
1642184760000|2022-01-14 18:26:00|31309.1|31259.1|31306.5|31256.5|31313.9|31278.2|31296.9|31256.5|20
1642184770000|2022-01-14 18:26:10|31304.6|31254.6|31298.6|31248.6|31304.6|31254.6|31297.6|31247.6|38
1642184780000|2022-01-14 18:26:20|31300.4|31250.4|31299.7|31249.7|31303.4|31253.4|31298.9|31248.9|40
1642184790000|2022-01-14 18:26:30|31301.6|31251.6|31302.7|31252.7|31303.5|31253.5|31299.5|31249.5|40
1642184800000|2022-01-14 18:26:40|31302.1|31252.1|31304.9|31254.9|31305.7|31255.7|31298.9|31248.9|36
1642184810000|2022-01-14 18:26:50|31303.6|31253.6|31300.6|31250.6|31306.4|31256.4|31300.6|31250.6|38
1642184820000|2022-01-14 18:27:00|31303.6|31253.6|31306|31256|31308|31258|31300.1|31250.1|39
1642184830000|2022-01-14 18:27:10|31304.8|31254.8|31308.4|31258.4|31308.4|31273.4|31293.4|31252.5|37
1642184840000|2022-01-14 18:27:20|31308.1|31258.1|31303.1|31253.1|31308.7|31258.7|31303.1|31253.1|24
1642184850000|2022-01-14 18:27:30|31307.3|31257.3|31304.7|31254.7|31309.1|31259.1|31304.7|31254.7|30
1642184860000|2022-01-14 18:27:40|31305.1|31255.1|31305.9|31255.9|31306.2|31256.2|31304.9|31254.9|11
1642184870000|2022-01-14 18:27:50|31306|31256|31307.1|31257.1|31308.9|31258.9|31306|31256|28
1642184880000|2022-01-14 18:28:00|31306.9|31256.9|31306.5|31256.5|31308|31258|31305.3|31255.3|22
1642184890000|2022-01-14 18:28:10|31305.6|31255.6|31309.2|31259.2|31309.2|31259.2|31305.6|31255.6|28
1642184900000|2022-01-14 18:28:20|31307.8|31257.8|31309.4|31259.4|31310.5|31260.5|31307.5|31257.5|19
1642184910000|2022-01-14 18:28:30|31309.6|31259.6|31308.9|31258.9|31310.7|31275|31293.2|31255.2|29
1642184920000|2022-01-14 18:28:40|31307.4|31257.4|31294.7|31274.7|31311|31276|31291.5|31254.3|40
1642184930000|2022-01-14 18:28:50|31306.9|31256.9|31308.7|31258.7|31309.8|31275.4|31292.5|31253.2|38
1642184940000|2022-01-14 18:29:00|31308.6|31258.6|31306.2|31256.2|31308.6|31274.1|31290.4|31253.3|40
1642184950000|2022-01-14 18:29:10|31307.4|31257.4|31303.4|31253.4|31307.4|31257.4|31301.4|31251.4|25
1642184960000|2022-01-14 18:29:20|31303.2|31253.2|31302.2|31252.2|31304.1|31254.1|31301.6|31251.6|21
1642184970000|2022-01-14 18:29:30|31302.7|31252.7|31304.6|31254.6|31307.4|31257.4|31300.9|31250.9|27
1642184980000|2022-01-14 18:29:40|31305.1|31255.1|31304|31254|31305.6|31255.6|31303|31253|22
1642184990000|2022-01-14 18:29:50|31303.6|31253.6|31304.1|31254.1|31305.4|31255.4|31298.3|31248.3|27
1642185000000|2022-01-14 18:30:00|31302.2|31252.2|31304.8|31254.8|31306.8|31273.3|31289.6|31249|39
1642185010000|2022-01-14 18:30:10|31303.2|31253.2|31300.2|31250.2|31303.2|31253.2|31299.3|31249.3|24
1642185020000|2022-01-14 18:30:20|31298.9|31248.9|31302.8|31252.8|31303.5|31253.5|31298.6|31248.6|25
1642185030000|2022-01-14 18:30:30|31301.3|31251.3|31306.5|31256.5|31307.5|31257.5|31300.7|31250.7|39
1642185040000|2022-01-14 18:30:40|31307.6|31257.6|31307.3|31257.3|31307.6|31270.7|31290.7|31250.7|38
1642185050000|2022-01-14 18:30:50|31307.4|31257.4|31300.1|31250.1|31307.4|31274|31294|31249.8|31
1642185060000|2022-01-14 18:31:00|31303.1|31253.1|31301.8|31251.8|31305.1|31271.6|31287.9|31247.1|34
1642185070000|2022-01-14 18:31:10|31301.4|31251.4|31303.3|31253.3|31303.7|31253.7|31298.9|31248.9|39
1642185080000|2022-01-14 18:31:20|31304|31254|31302.1|31252.1|31305.3|31269.5|31286|31248.7|38
1642185090000|2022-01-14 18:31:30|31304.9|31254.9|31300.6|31250.6|31305.5|31270.2|31287.9|31249.4|38
1642185100000|2022-01-14 18:31:40|31303.2|31253.2|31302.2|31252.2|31304.8|31254.8|31297.8|31247.8|37
1642185110000|2022-01-14 18:31:50|31301.6|31251.6|31303|31253|31305|31268.7|31288.7|31247.9|39
1642185120000|2022-01-14 18:32:00|31302.6|31252.6|31302.9|31252.9|31303.4|31253.4|31299.3|31249.3|37
1642185130000|2022-01-14 18:32:10|31301.6|31251.6|31301.2|31251.2|31304.9|31268.7|31288.7|31248.6|37
1642185140000|2022-01-14 18:32:20|31303.1|31253.1|31299|31249|31303.6|31253.6|31299|31249|38
1642185150000|2022-01-14 18:32:30|31300.7|31250.7|31302.1|31252.1|31304.8|31254.8|31298.6|31248.6|38
1642185160000|2022-01-14 18:32:40|31303|31253|31302.2|31252.2|31303.8|31253.8|31295.3|31245.3|23
1642185170000|2022-01-14 18:32:50|31301.8|31251.8|31300.8|31250.8|31302.3|31252.3|31300.4|31250.4|18
1642185180000|2022-01-14 18:33:00|31300.7|31250.7|31301.8|31251.8|31302.5|31252.5|31300.7|31250.7|21
1642185190000|2022-01-14 18:33:10|31302.2|31252.2|31300.8|31250.8|31302.2|31252.2|31300.8|31250.8|13
1642185200000|2022-01-14 18:33:20|31300.9|31250.9|31300.2|31250.2|31301.4|31269.4|31288.8|31250|12
1642185210000|2022-01-14 18:33:30|31301.5|31251.5|31301.6|31251.6|31302.8|31269.8|31288|31249.6|14
1642185220000|2022-01-14 18:33:40|31301.3|31251.3|31301|31251|31302.1|31252.1|31300.7|31250.7|11
1642185230000|2022-01-14 18:33:50|31300.7|31250.7|31299.8|31249.8|31301.3|31251.3|31299.8|31249.8|9
1642185240000|2022-01-14 18:34:00|31301.9|31251.9|31301|31251|31302|31252|31301|31251|7
1642185250000|2022-01-14 18:34:10|31300.1|31250.1|31300.8|31250.8|31302.7|31267.2|31287.2|31249.3|13
1642185260000|2022-01-14 18:34:20|31298|31248|31297.9|31247.9|31300.9|31250.9|31297.8|31247.8|18
1642185270000|2022-01-14 18:34:30|31298.3|31248.3|31299.6|31249.6|31299.8|31249.8|31298.3|31248.3|15
1642185280000|2022-01-14 18:34:40|31299.8|31249.8|31300.8|31250.8|31302|31252|31298.7|31248.7|17
1642185290000|2022-01-14 18:34:50|31300.9|31250.9|31300.7|31250.7|31301.3|31251.3|31299.6|31249.6|7
1642185300000|2022-01-14 18:35:00|31300.4|31250.4|31299.6|31249.6|31300.6|31250.6|31299.2|31249.2|8
1642185310000|2022-01-14 18:35:10|31299.3|31249.3|31300.5|31250.5|31301.7|31266.9|31286.9|31249.3|12
1642185320000|2022-01-14 18:35:20|31299.3|31249.3|31300|31250|31300.8|31250.8|31299|31249|17
1642185330000|2022-01-14 18:35:30|31299.8|31249.8|31299.4|31249.4|31300.5|31250.5|31298.9|31248.9|13
1642185340000|2022-01-14 18:35:40|31299.5|31249.5|31298.4|31248.4|31301.7|31251.7|31298.4|31248.4|14
1642185350000|2022-01-14 18:35:50|31299.2|31249.2|31286|31266|31301.4|31266|31282.1|31248.3|26
1642185360000|2022-01-14 18:36:00|31285.9|31265.9|31297.7|31247.7|31299.8|31266.2|31282.5|31245.3|36
1642185370000|2022-01-14 18:36:10|31298|31248|31294.9|31244.9|31299.4|31264.8|31281|31244.1|38
1642185380000|2022-01-14 18:36:20|31282.2|31262.2|31282|31262|31299.1|31264.2|31280.1|31243.6|40
1642185390000|2022-01-14 18:36:30|31297.1|31247.1|31284.5|31264.5|31300.9|31265|31281.1|31246.6|38
1642185400000|2022-01-14 18:36:40|31297.7|31247.7|31282.8|31262.8|31301.3|31266.1|31278.4|31245.8|38
1642185410000|2022-01-14 18:36:50|31296.8|31246.8|31297.9|31247.9|31302|31266.3|31282.9|31246.6|39
1642185420000|2022-01-14 18:37:00|31284.2|31264.2|31299.8|31249.8|31301.8|31266|31282.8|31244.5|36
1642185430000|2022-01-14 18:37:10|31300.8|31250.8|31299|31249|31301.1|31267|31280.9|31243.4|40
1642185440000|2022-01-14 18:37:20|31299.5|31249.5|31283.2|31263.2|31301.4|31266.1|31281.8|31249.1|38
1642185450000|2022-01-14 18:37:30|31284.9|31264.9|31282.1|31262.1|31300.9|31266.5|31281.3|31244.5|40
1642185460000|2022-01-14 18:37:40|31283.4|31263.4|31284.5|31264.5|31300.4|31266.5|31279.1|31243.7|40
1642185470000|2022-01-14 18:37:50|31299.2|31249.2|31283.8|31263.8|31301.1|31266.3|31282.2|31244.2|38
1642185480000|2022-01-14 18:38:00|31284.5|31264.5|31300.9|31250.9|31301.2|31266.1|31280.4|31241.8|36
1642185490000|2022-01-14 18:38:10|31285.5|31265.5|31298.6|31248.6|31301.5|31266.9|31281.2|31243.9|38
1642185500000|2022-01-14 18:38:20|31281.2|31261.2|31280.6|31260.6|31300.3|31265.5|31280.6|31243.3|37
1642185510000|2022-01-14 18:38:30|31293.6|31243.6|31298|31248|31300.1|31265.2|31280.1|31243.5|40
1642185520000|2022-01-14 18:38:40|31284.9|31264.9|31287.2|31267.2|31301.9|31267.2|31282.4|31246.9|39
1642185530000|2022-01-14 18:38:50|31287.4|31267.4|31285.2|31265.2|31301.8|31268.5|31283.5|31248.3|38
1642185540000|2022-01-14 18:39:00|31286.5|31266.5|31288|31268|31302.5|31268|31283.9|31246.2|39
1642185550000|2022-01-14 18:39:10|31286.4|31266.4|31301.9|31251.9|31302.4|31267.3|31283.5|31246.2|37
1642185560000|2022-01-14 18:39:20|31301.8|31251.8|31285.2|31265.2|31302|31267.8|31282.8|31244.8|37
1642185570000|2022-01-14 18:39:30|31299|31249|31284.8|31264.8|31301.9|31267.4|31283.1|31243.9|40
1642185580000|2022-01-14 18:39:40|31286.6|31266.6|31301.4|31251.4|31303|31266.6|31285.9|31246.5|23
1642185590000|2022-01-14 18:39:50|31300.4|31250.4|31286.6|31266.6|31301.2|31266.6|31286.6|31250.4|12
1642185600000|2022-01-14 18:40:00|31286.5|31266.5|31285.6|31265.6|31300.8|31266.5|31285.2|31250.4|16
1642185610000|2022-01-14 18:40:10|31285.7|31265.7|31301|31251|31301.4|31266.7|31285.6|31250|20
1642185620000|2022-01-14 18:40:20|31301.1|31251.1|31286|31266|31301.1|31266.9|31282.4|31246.5|30
1642185630000|2022-01-14 18:40:30|31285.7|31265.7|31300.8|31250.8|31302|31267|31282.6|31244.4|38
1642185640000|2022-01-14 18:40:40|31300|31250|31285.2|31265.2|31300|31265.2|31280.4|31243.5|39
1642185650000|2022-01-14 18:40:50|31300|31250|31300|31250|31300.8|31265|31282.1|31246.3|36
1642185660000|2022-01-14 18:41:00|31298.7|31248.7|31300.1|31250.1|31300.9|31264.9|31278.3|31243.9|38
1642185670000|2022-01-14 18:41:10|31300.4|31250.4|31300.6|31250.6|31300.8|31265.7|31282.9|31243.4|37
1642185680000|2022-01-14 18:41:20|31300.7|31250.7|31299.4|31249.4|31300.7|31265.8|31278.8|31242|38
1642185690000|2022-01-14 18:41:30|31299.9|31249.9|31300|31250|31301.4|31265|31277.3|31241.8|37
1642185700000|2022-01-14 18:41:40|31299.8|31249.8|31300|31250|31301.4|31265|31279.7|31244.1|38
1642185710000|2022-01-14 18:41:50|31299.5|31249.5|31298.8|31248.8|31301.1|31266.3|31282.1|31246.7|26
1642185720000|2022-01-14 18:42:00|31300.1|31250.1|31284.7|31264.7|31300.1|31265.5|31284.7|31249|21
1642185730000|2022-01-14 18:42:10|31284.9|31264.9|31285.9|31265.9|31298.3|31266.5|31282.2|31240.7|20
1642185740000|2022-01-14 18:42:20|31286.9|31266.9|31284.9|31264.9|31301.5|31267.9|31284|31246.6|39
1642185750000|2022-01-14 18:42:30|31286.1|31266.1|31302.7|31252.7|31302.7|31267.6|31281.9|31245.4|36
1642185760000|2022-01-14 18:42:40|31302.5|31252.5|31303.3|31253.3|31303.3|31253.3|31301.8|31251.8|19
1642185770000|2022-01-14 18:42:50|31303.2|31253.2|31301.7|31251.7|31303.4|31253.4|31300.8|31250.8|15
1642185780000|2022-01-14 18:43:00|31301.9|31251.9|31301.5|31251.5|31301.9|31251.9|31300.9|31250.9|14
1642185790000|2022-01-14 18:43:10|31301.4|31251.4|31286.6|31266.6|31301.6|31267.1|31286.6|31251.4|8
1642185800000|2022-01-14 18:43:20|31286.8|31266.8|31286.1|31266.1|31301.2|31266.8|31281.4|31244|24
1642185810000|2022-01-14 18:43:30|31285.5|31265.5|31285.7|31265.7|31302.5|31266.6|31281.3|31244.3|40
1642185820000|2022-01-14 18:43:40|31286|31266|31298|31248|31301.2|31266.4|31280.8|31244.9|39
1642185830000|2022-01-14 18:43:50|31286.2|31266.2|31296.5|31246.5|31301.8|31266.5|31281.6|31246.4|38
1642185840000|2022-01-14 18:44:00|31283.7|31263.7|31284|31264|31301.3|31266|31277.8|31243.3|39
1642185850000|2022-01-14 18:44:10|31283|31263|31282.1|31262.1|31300.3|31264.7|31276.3|31239.7|39
1642185860000|2022-01-14 18:44:20|31281.5|31261.5|31299.1|31249.1|31300.8|31262.6|31278.5|31239.8|40
1642185870000|2022-01-14 18:44:30|31297.8|31247.8|31298.5|31248.5|31301|31264.1|31278.6|31243.5|40
1642185880000|2022-01-14 18:44:40|31282.8|31262.8|31283.1|31263.1|31301.3|31266.1|31282.8|31245.6|36
1642185890000|2022-01-14 18:44:50|31277.6|31257.6|31286.3|31266.3|31301.2|31266.4|31277.6|31245.5|35
1642185900000|2022-01-14 18:45:00|31285.3|31265.3|31284.5|31264.5|31301.6|31267.1|31278.6|31245.4|37
1642185910000|2022-01-14 18:45:10|31284.7|31264.7|31284.1|31264.1|31302.7|31266.9|31281.8|31244.5|39
1642185920000|2022-01-14 18:45:20|31285.9|31265.9|31288.8|31268.8|31301.7|31268.8|31283.4|31250|37
1642185930000|2022-01-14 18:45:30|31286.6|31266.6|31303.7|31253.7|31305.5|31269.9|31285.6|31246.8|38
1642185940000|2022-01-14 18:45:40|31290.9|31270.9|31305.8|31255.8|31306.7|31271.8|31286.2|31249.2|40
1642185950000|2022-01-14 18:45:50|31304.6|31254.6|31300.3|31250.3|31306.9|31267.2|31285.7|31249.8|40
1642185960000|2022-01-14 18:46:00|31299.7|31249.7|31290.7|31270.7|31307|31272.2|31286|31249.7|38
1642185970000|2022-01-14 18:46:10|31291|31271|31283.5|31263.5|31306.5|31271|31283.5|31247.3|40
1642185980000|2022-01-14 18:46:20|31288.2|31268.2|31288.4|31268.4|31305.8|31270.8|31284.8|31250.9|40
1642185990000|2022-01-14 18:46:30|31288.7|31268.7|31289.3|31269.3|31305.4|31271|31283.1|31251|40
1642186000000|2022-01-14 18:46:40|31289|31269|31303.5|31253.5|31305.7|31271.9|31285.2|31250|38
1642186010000|2022-01-14 18:46:50|31291|31271|31305.2|31255.2|31305.7|31271|31291|31253.8|14
1642186020000|2022-01-14 18:47:00|31304.2|31254.2|31286.6|31266.6|31305.8|31271.7|31282.8|31250.4|24
1642186030000|2022-01-14 18:47:10|31287.7|31267.7|31304.7|31254.7|31306|31270.4|31285.9|31250.1|38
1642186040000|2022-01-14 18:47:20|31287.6|31267.6|31301.6|31251.6|31303.9|31270.2|31285.6|31249.5|37
1642186050000|2022-01-14 18:47:30|31301.7|31251.7|31288.4|31268.4|31304.7|31268.9|31284.1|31249|36
1642186060000|2022-01-14 18:47:40|31288.5|31268.5|31301.6|31251.6|31303.5|31268.5|31283.5|31249.2|39
1642186070000|2022-01-14 18:47:50|31301.9|31251.9|31301.8|31251.8|31303.1|31268.4|31282.9|31243|40
1642186080000|2022-01-14 18:48:00|31301.6|31251.6|31302.5|31252.5|31303.4|31268.2|31286.6|31248.1|30
1642186090000|2022-01-14 18:48:10|31302.7|31252.7|31298.3|31248.3|31303|31267.2|31284.6|31246.3|16
1642186100000|2022-01-14 18:48:20|31299.8|31249.8|31288.5|31268.5|31302.4|31268.5|31284.7|31246.9|38
1642186110000|2022-01-14 18:48:30|31285.7|31265.7|31286.2|31266.2|31303.7|31269.1|31284.5|31246.9|40
1642186120000|2022-01-14 18:48:40|31285.2|31265.2|31301.3|31251.3|31302.9|31268.1|31284.8|31250.1|25
1642186130000|2022-01-14 18:48:50|31301.9|31251.9|31301.5|31251.5|31302.6|31252.6|31301.3|31251.3|14
1642186140000|2022-01-14 18:49:00|31301.7|31251.7|31284.2|31264.2|31302.3|31267.5|31282.7|31246.6|34
1642186150000|2022-01-14 18:49:10|31283.9|31263.9|31303.4|31253.4|31303.7|31268.9|31280.2|31248.5|38
1642186160000|2022-01-14 18:49:20|31303.1|31253.1|31287.4|31267.4|31303.8|31268.9|31285.8|31248.6|39
1642186170000|2022-01-14 18:49:30|31287.5|31267.5|31287.7|31267.7|31302.4|31267.7|31281.9|31246.3|39
1642186180000|2022-01-14 18:49:40|31288.6|31268.6|31285.9|31265.9|31303.7|31268.6|31279.7|31243.9|38
1642186190000|2022-01-14 18:49:50|31285.2|31265.2|31284.1|31264.1|31303.9|31269.5|31279.7|31250.4|40
1642186200000|2022-01-14 18:50:00|31287.5|31267.5|31288.9|31268.9|31304.4|31270.3|31284.9|31250.5|39
1642186210000|2022-01-14 18:50:10|31301.6|31251.6|31285|31265|31304.8|31269.7|31282.6|31245.6|39
1642186220000|2022-01-14 18:50:20|31286.3|31266.3|31303.8|31253.8|31303.8|31269.8|31282.9|31248.7|38
1642186230000|2022-01-14 18:50:30|31303.1|31253.1|31288.3|31268.3|31304.3|31269.5|31286.1|31248.4|37
1642186240000|2022-01-14 18:50:40|31289|31269|31303.6|31253.6|31303.7|31269|31284.2|31248.8|37
1642186250000|2022-01-14 18:50:50|31303.5|31253.5|31278.5|31258.5|31303.5|31268.9|31278.5|31244.2|39
1642186260000|2022-01-14 18:51:00|31283.9|31263.9|31303.2|31253.2|31304.1|31267.7|31279.8|31243.6|37
1642186270000|2022-01-14 18:51:10|31302.3|31252.3|31288.7|31268.7|31304|31269.2|31283.6|31244.9|38
1642186280000|2022-01-14 18:51:20|31285.9|31265.9|31281.7|31261.7|31304.4|31269.6|31281.7|31246.7|40
1642186290000|2022-01-14 18:51:30|31284.8|31264.8|31302.4|31252.4|31303.6|31270|31281.9|31246.7|39
1642186300000|2022-01-14 18:51:40|31302.1|31252.1|31304.1|31254.1|31304.1|31268.6|31279.8|31246.5|37
1642186310000|2022-01-14 18:51:50|31287.8|31267.8|31288.8|31268.8|31306.4|31271.6|31283.5|31247.6|39
1642186320000|2022-01-14 18:52:00|31287.7|31267.7|31304.4|31254.4|31306.2|31270.8|31286.6|31251.9|37
1642186330000|2022-01-14 18:52:10|31305.8|31255.8|31288.1|31268.1|31306.6|31270.4|31287.4|31251.6|19
1642186340000|2022-01-14 18:52:20|31289.2|31269.2|31290.4|31270.4|31306.2|31270.7|31285.9|31249.4|36
1642186350000|2022-01-14 18:52:30|31290.7|31270.7|31303.1|31253.1|31305.2|31270.7|31280.1|31246|40
1642186360000|2022-01-14 18:52:40|31304.1|31254.1|31304.5|31254.5|31305.5|31269.9|31287.1|31252.4|31
1642186370000|2022-01-14 18:52:50|31304.7|31254.7|31304.6|31254.6|31305.1|31255.1|31304.2|31254.2|16
1642186380000|2022-01-14 18:53:00|31304.1|31254.1|31289.6|31269.6|31305.1|31269.6|31286.2|31246.9|19
1642186390000|2022-01-14 18:53:10|31288.8|31268.8|31289.4|31269.4|31303.7|31270.3|31285.8|31250.8|39
1642186400000|2022-01-14 18:53:20|31304|31254|31303.4|31253.4|31304.8|31270|31290|31253.4|13
1642186410000|2022-01-14 18:53:30|31304.4|31254.4|31287.3|31267.3|31304.7|31270.3|31282.8|31252|24
1642186420000|2022-01-14 18:53:40|31287.9|31267.9|31299.4|31249.4|31304.1|31269.3|31284.6|31247.7|39
1642186430000|2022-01-14 18:53:50|31299.9|31249.9|31301.5|31251.5|31304.3|31269.2|31284.7|31249.8|39
1642186440000|2022-01-14 18:54:00|31303.3|31253.3|31304.1|31254.1|31304.1|31266.7|31280.3|31243.9|39
1642186450000|2022-01-14 18:54:10|31304.2|31254.2|31302.9|31252.9|31304.5|31266.8|31286.8|31247.4|22
1642186460000|2022-01-14 18:54:20|31302.5|31252.5|31302.9|31252.9|31304.4|31269.1|31288.6|31250.2|39
1642186470000|2022-01-14 18:54:30|31303.1|31253.1|31303.6|31253.6|31305.1|31270|31286.7|31250.4|39
1642186480000|2022-01-14 18:54:40|31304.9|31254.9|31288.7|31268.7|31305.7|31269.9|31285.4|31249.3|37
1642186490000|2022-01-14 18:54:50|31287.9|31267.9|31304.8|31254.8|31305.9|31269.9|31287.9|31250.1|39
1642186500000|2022-01-14 18:55:00|31302.3|31252.3|31303|31253|31303.9|31253.9|31302.3|31252.3|21
1642186510000|2022-01-14 18:55:10|31303.2|31253.2|31304.2|31254.2|31305.6|31269.4|31285.8|31249.6|37
1642186520000|2022-01-14 18:55:20|31303.8|31253.8|31300.5|31250.5|31303.8|31268.5|31285.7|31247.9|37
1642186530000|2022-01-14 18:55:30|31301.3|31251.3|31281.7|31261.7|31303|31267.3|31278.8|31242.7|38
1642186540000|2022-01-14 18:55:40|31280.5|31260.5|31303.1|31253.1|31303.5|31267.2|31280.5|31249.1|39
1642186550000|2022-01-14 18:55:50|31298.7|31248.7|31302.2|31252.2|31303.4|31267.9|31285.2|31247.8|40
1642186560000|2022-01-14 18:56:00|31302.1|31252.1|31301.9|31251.9|31304.1|31269.6|31287.6|31245|39
1642186570000|2022-01-14 18:56:10|31303.1|31253.1|31304|31254|31304.8|31268.5|31285.8|31249.4|40
1642186580000|2022-01-14 18:56:20|31301|31251|31303.7|31253.7|31304.4|31268.8|31288.1|31245.9|37
1642186590000|2022-01-14 18:56:30|31303.9|31253.9|31302.3|31252.3|31303.9|31267.2|31287.2|31227.2|36
1642186600000|2022-01-14 18:56:40|31302.4|31252.4|31297.8|31247.8|31303.2|31265.8|31284.5|31245|39
1642186610000|2022-01-14 18:56:50|31299.5|31249.5|31299.7|31249.7|31300.8|31265.4|31283.6|31244.7|39
1642186620000|2022-01-14 18:57:00|31299.2|31249.2|31299.4|31249.4|31301.3|31264.6|31283.5|31245.6|40
1642186630000|2022-01-14 18:57:10|31299.6|31249.6|31298.3|31248.3|31301.2|31266.1|31282.7|31245.7|37
1642186640000|2022-01-14 18:57:20|31297.9|31247.9|31298.7|31248.7|31299.3|31249.3|31297.9|31247.9|17
1642186650000|2022-01-14 18:57:30|31298.8|31248.8|31298.3|31248.3|31298.9|31248.9|31297.9|31247.9|13
1642186660000|2022-01-14 18:57:40|31298.2|31248.2|31282.9|31262.9|31298.5|31263.2|31282.9|31247.7|11
1642186670000|2022-01-14 18:57:50|31298|31248|31296.9|31246.9|31298|31263.6|31282.1|31246.4|23
1642186680000|2022-01-14 18:58:00|31296.7|31246.7|31285.5|31265.5|31301.4|31266.3|31281.5|31244.5|21
1642186690000|2022-01-14 18:58:10|31286.9|31266.9|31298.9|31248.9|31300.9|31267.4|31285|31248.7|25
1642186700000|2022-01-14 18:58:20|31299|31249|31299|31249|31299.8|31265.6|31281|31245.9|32
1642186710000|2022-01-14 18:58:30|31298.9|31248.9|31298.9|31248.9|31301.3|31265.7|31278.1|31241.9|39
1642186720000|2022-01-14 18:58:40|31299.1|31249.1|31295.7|31245.7|31300.9|31265.4|31283|31245.7|38
1642186730000|2022-01-14 18:58:50|31297.1|31247.1|31300|31250|31300.3|31264.2|31284.2|31246.1|39
1642186740000|2022-01-14 18:59:00|31300.1|31250.1|31297.6|31247.6|31301.4|31251.4|31293.7|31243.7|39
1642186750000|2022-01-14 18:59:10|31298.2|31248.2|31287.8|31237.8|31300.7|31264.5|31284.5|31237.8|36
1642186760000|2022-01-14 18:59:20|31287.9|31237.9|31289.2|31239.2|31291.6|31241.6|31285.1|31235.1|38
1642186770000|2022-01-14 18:59:30|31290|31240|31288.9|31238.9|31291.3|31241.3|31287|31237|35
1642186780000|2022-01-14 18:59:40|31289.6|31239.6|31289.8|31239.8|31291.8|31253.7|31273.7|31236.4|34
1642186790000|2022-01-14 18:59:50|31290.2|31240.2|31287.3|31237.3|31291.9|31241.9|31285.5|31235.5|35
1642186800000|2022-01-14 19:00:00|31289.4|31239.4|31292|31242|31294.1|31258.7|31278.7|31238.9|34
1642186810000|2022-01-14 19:00:10|31291.1|31241.1|31293.3|31243.3|31294.2|31257|31277|31239.2|35
1642186820000|2022-01-14 19:00:20|31293.7|31243.7|31294.2|31244.2|31295.5|31260.7|31277|31240.2|32
1642186830000|2022-01-14 19:00:30|31291.8|31241.8|31295.1|31245.1|31296.5|31260.7|31276.9|31241.8|32
1642186840000|2022-01-14 19:00:40|31295.5|31245.5|31294.2|31244.2|31295.5|31260.6|31278.4|31243.2|21
1642186850000|2022-01-14 19:00:50|31294.3|31244.3|31295.6|31245.6|31297.8|31260.3|31278.6|31240.1|34
1642186860000|2022-01-14 19:01:00|31295.2|31245.2|31294.2|31244.2|31296.3|31261.3|31276.1|31240.6|35
1642186870000|2022-01-14 19:01:10|31295.3|31245.3|31282.7|31262.7|31295.3|31262.7|31279.2|31244.8|14
1642186880000|2022-01-14 19:01:20|31282.1|31262.1|31281.4|31261.4|31282.3|31262.3|31281.4|31261.4|14
1642186890000|2022-01-14 19:01:30|31281.2|31261.2|31296.1|31246.1|31296.3|31261.2|31279.8|31244.7|14
1642186900000|2022-01-14 19:01:40|31296.4|31246.4|31295|31245|31296.4|31261.1|31280.3|31243.7|23
1642186910000|2022-01-14 19:01:50|31295.3|31245.3|31280.3|31260.3|31295.3|31260.8|31279.1|31243.6|19
1642186920000|2022-01-14 19:02:00|31278.6|31258.6|31280.4|31260.4|31295.2|31260.7|31278.6|31243.5|26
1642186930000|2022-01-14 19:02:10|31295.5|31245.5|31295.1|31245.1|31296.2|31246.2|31294.6|31244.6|12
1642186940000|2022-01-14 19:02:20|31295|31245|31278.3|31258.3|31295.7|31260|31275.9|31237.4|28
1642186950000|2022-01-14 19:02:30|31277.5|31257.5|31290.7|31240.7|31295.3|31260.1|31277.5|31236.6|37
1642186960000|2022-01-14 19:02:40|31289.8|31239.8|31292|31242|31293|31243|31286.8|31236.8|36
1642186970000|2022-01-14 19:02:50|31291.6|31241.6|31293.6|31243.6|31297.2|31257.6|31277.3|31237.7|33
1642186980000|2022-01-14 19:03:00|31293.5|31243.5|31293.5|31243.5|31295.1|31260.4|31278.1|31238.8|37
1642186990000|2022-01-14 19:03:10|31291.9|31241.9|31293.8|31243.8|31294.5|31259.2|31277.7|31239.2|31
1642187000000|2022-01-14 19:03:20|31293.5|31243.5|31294.2|31244.2|31294.5|31260.3|31277.8|31238.5|27
1642187010000|2022-01-14 19:03:30|31294.5|31244.5|31293|31243|31294.5|31244.5|31292.6|31242.6|15
1642187020000|2022-01-14 19:03:40|31293.1|31243.1|31291.9|31241.9|31294.5|31259.8|31274.9|31238.4|30
1642187030000|2022-01-14 19:03:50|31292.6|31242.6|31289.7|31239.7|31296.6|31261.7|31278.7|31238.2|40
1642187040000|2022-01-14 19:04:00|31291.1|31241.1|31294.9|31244.9|31296|31260.4|31277.1|31240.3|34
1642187050000|2022-01-14 19:04:10|31296.6|31246.6|31295|31245|31297.5|31261.1|31281.1|31245|20
1642187060000|2022-01-14 19:04:20|31294.9|31244.9|31296.4|31246.4|31296.4|31261.9|31281.1|31244.9|12
1642187070000|2022-01-14 19:04:30|31296.5|31246.5|31296.5|31246.5|31298.4|31248.4|31296.1|31246.1|15
1642187080000|2022-01-14 19:04:40|31296.4|31246.4|31298.9|31248.9|31299.9|31249.9|31295.6|31245.6|9
1642187090000|2022-01-14 19:04:50|31297.5|31247.5|31284.3|31264.3|31297.9|31264.4|31281.9|31247.5|12
1642187100000|2022-01-14 19:05:00|31284.2|31264.2|31284|31264|31299.2|31264.2|31284|31248.9|7
1642187110000|2022-01-14 19:05:10|31283.1|31263.1|31282.9|31262.9|31283.2|31263.2|31282.8|31262.8|7
1642187120000|2022-01-14 19:05:20|31283|31263|31282.6|31262.6|31283|31263|31282.6|31262.6|4
1642187130000|2022-01-14 19:05:30|31282.9|31262.9|31296.5|31246.5|31297|31263|31282.6|31244.3|13
1642187140000|2022-01-14 19:05:40|31296.6|31246.6|31296.1|31246.1|31296.7|31246.7|31296.1|31246.1|9
1642187150000|2022-01-14 19:05:50|31296.2|31246.2|31296.3|31246.3|31296.3|31246.3|31296.2|31246.2|4
1642187160000|2022-01-14 19:06:00|31297.6|31247.6|31298|31248|31298|31263.4|31282.8|31245.5|13
1642187170000|2022-01-14 19:06:10|31298.2|31248.2|31281.9|31261.9|31298.2|31262|31281.8|31247.5|8
1642187180000|2022-01-14 19:06:20|31282.6|31262.6|31282|31262|31282.6|31262.6|31282|31262|5
1642187190000|2022-01-14 19:06:30|31281.8|31261.8|31294|31244|31295.8|31261.8|31280.1|31242.4|11
1642187200000|2022-01-14 19:06:40|31293.9|31243.9|31293.8|31243.8|31295.3|31245.3|31293.7|31243.7|9
1642187210000|2022-01-14 19:06:50|31294.2|31244.2|31280.5|31260.5|31295.7|31260.6|31280.4|31244|11
1642187220000|2022-01-14 19:07:00|31280.4|31260.4|31280.4|31260.4|31280.4|31260.4|31280.3|31260.3|3
1642187230000|2022-01-14 19:07:10|31280.8|31260.8|31280.8|31260.8|31280.8|31260.8|31280.8|31260.8|1
1642187240000|2022-01-14 19:07:20|31280.6|31260.6|31280.2|31260.2|31280.6|31260.6|31280.2|31260.2|6
1642187250000|2022-01-14 19:07:30|31294.1|31244.1|31295.1|31245.1|31295.9|31245.9|31293.9|31243.9|9
1642187260000|2022-01-14 19:07:40|31295.2|31245.2|31291.6|31241.6|31295.6|31259.3|31279.2|31241.1|13
1642187270000|2022-01-14 19:07:50|31292.3|31242.3|31276.5|31256.5|31292.6|31258.1|31276.5|31241.7|12
1642187280000|2022-01-14 19:08:00|31277.1|31257.1|31294.9|31244.9|31295.4|31260.2|31277.1|31243.9|14
1642187290000|2022-01-14 19:08:10|31297.1|31247.1|31282.3|31262.3|31297.8|31263.2|31281.6|31247.1|13
1642187300000|2022-01-14 19:08:20|31282.4|31262.4|31282.5|31262.5|31298.8|31264|31281.1|31242.7|24
1642187310000|2022-01-14 19:08:30|31282.3|31262.3|31297.2|31247.2|31298.5|31264|31282|31242.7|32
1642187320000|2022-01-14 19:08:40|31282.3|31262.3|31296.9|31246.9|31297.1|31262.4|31282.3|31246.6|9
1642187330000|2022-01-14 19:08:50|31296.8|31246.8|31294.6|31244.6|31299.2|31263.1|31281.2|31244.6|15
1642187340000|2022-01-14 19:09:00|31297.2|31247.2|31283.2|31263.2|31299.2|31263.7|31283.2|31246.6|19
1642187350000|2022-01-14 19:09:10|31283.5|31263.5|31283.1|31263.1|31297.5|31263.5|31283|31247.4|13
1642187360000|2022-01-14 19:09:20|31283.2|31263.2|31283.2|31263.2|31283.5|31263.5|31283.1|31263.1|7
1642187370000|2022-01-14 19:09:30|31283.1|31263.1|31297.2|31247.2|31297.3|31263.2|31282.7|31247.2|8
1642187380000|2022-01-14 19:09:40|31297.4|31247.4|31297.1|31247.1|31297.7|31247.7|31297.1|31247.1|3
1642187390000|2022-01-14 19:09:50|31297.3|31247.3|31281.1|31261.1|31297.3|31262.2|31281.1|31247.2|10
1642187400000|2022-01-14 19:10:00|31281|31261|31282|31262|31294.7|31262|31280.1|31243.8|15
1642187410000|2022-01-14 19:10:10|31282.1|31262.1|31284.5|31264.5|31297.7|31264.5|31282.1|31247|13
1642187420000|2022-01-14 19:10:20|31284|31264|31297.6|31247.6|31299.2|31264.4|31281.8|31243.3|33
1642187430000|2022-01-14 19:10:30|31296.6|31246.6|31281.9|31261.9|31298.2|31262.9|31281.1|31243.2|33
1642187440000|2022-01-14 19:10:40|31296.8|31246.8|31297.1|31247.1|31297.4|31247.4|31292.1|31242.1|18
1642187450000|2022-01-14 19:10:50|31295.4|31245.4|31297.1|31247.1|31297.1|31263|31282.6|31245.4|17
1642187460000|2022-01-14 19:11:00|31297.2|31247.2|31291.8|31241.8|31297.3|31247.3|31291.4|31241.4|34
1642187470000|2022-01-14 19:11:10|31292.6|31242.6|31295.3|31245.3|31299.4|31260.2|31280.2|31242.6|33
1642187480000|2022-01-14 19:11:20|31295.4|31245.4|31295.7|31245.7|31296.1|31246.1|31295.3|31245.3|11
1642187490000|2022-01-14 19:11:30|31297.8|31247.8|31297|31247|31297.9|31247.9|31297|31247|16
1642187500000|2022-01-14 19:11:40|31297.1|31247.1|31298.7|31248.7|31299.5|31263.3|31279.7|31243.1|30
1642187510000|2022-01-14 19:11:50|31298.9|31248.9|31295.2|31245.2|31299.2|31264.5|31279.6|31243|36
1642187520000|2022-01-14 19:12:00|31296.3|31246.3|31286.2|31266.2|31300.3|31266.2|31282.3|31244.8|30
1642187530000|2022-01-14 19:12:10|31285.7|31265.7|31285.9|31265.9|31287|31267|31285.7|31265.7|18
1642187540000|2022-01-14 19:12:20|31286.2|31266.2|31284.9|31264.9|31301.1|31266.2|31284.9|31248.9|12
1642187550000|2022-01-14 19:12:30|31284.4|31264.4|31295.7|31245.7|31299.1|31264.4|31284.3|31245.6|17
1642187560000|2022-01-14 19:12:40|31295.6|31245.6|31294.4|31244.4|31299|31262|31282|31242.8|24
1642187570000|2022-01-14 19:12:50|31291.9|31241.9|31289.3|31239.3|31293.3|31243.3|31289.3|31239.3|21
1642187580000|2022-01-14 19:13:00|31289.5|31239.5|31289.6|31239.6|31289.9|31239.9|31288.9|31238.9|22
1642187590000|2022-01-14 19:13:10|31289.5|31239.5|31290.6|31240.6|31290.6|31240.6|31289.3|31239.3|11
1642187600000|2022-01-14 19:13:20|31290|31240|31294.2|31244.2|31294.2|31244.2|31290|31240|24
1642187610000|2022-01-14 19:13:30|31292.5|31242.5|31289.7|31239.7|31294.7|31244.7|31289.7|31239.7|35
1642187620000|2022-01-14 19:13:40|31290.5|31240.5|31294.1|31244.1|31294.7|31244.7|31290.3|31240.3|33
1642187630000|2022-01-14 19:13:50|31294|31244|31291.3|31241.3|31294|31244|31288.2|31238.2|34
1642187640000|2022-01-14 19:14:00|31289.8|31239.8|31276.2|31256.2|31291.1|31256.2|31276.2|31238.3|33
1642187650000|2022-01-14 19:14:10|31290.5|31240.5|31289.8|31239.8|31292.1|31242.1|31287.5|31237.5|37
1642187660000|2022-01-14 19:14:20|31289.4|31239.4|31289.8|31239.8|31292.6|31242.6|31287.4|31237.4|35
1642187670000|2022-01-14 19:14:30|31288.9|31238.9|31292.6|31242.6|31292.7|31242.7|31287.6|31237.6|30
1642187680000|2022-01-14 19:14:40|31277.6|31257.6|31293|31243|31293.2|31257.8|31277.6|31239|27
1642187690000|2022-01-14 19:14:50|31293.6|31243.6|31292.5|31242.5|31293.6|31243.6|31289.9|31239.9|25
1642187700000|2022-01-14 19:15:00|31292.3|31242.3|31293|31243|31293.1|31258.4|31278.1|31238|30
1642187710000|2022-01-14 19:15:10|31291.9|31241.9|31289.2|31239.2|31293.6|31243.6|31287.9|31237.9|33
1642187720000|2022-01-14 19:15:20|31290.9|31240.9|31291.8|31241.8|31292.3|31242.3|31289.6|31239.6|23
1642187730000|2022-01-14 19:15:30|31291.4|31241.4|31291.2|31241.2|31292|31242|31291.2|31241.2|13
1642187740000|2022-01-14 19:15:40|31290.8|31240.8|31290.8|31240.8|31292.1|31242.1|31290.7|31240.7|6
1642187750000|2022-01-14 19:15:50|31290.9|31240.9|31290.3|31240.3|31292.5|31242.5|31290.2|31240.2|7
1642187760000|2022-01-14 19:16:00|31276.8|31256.8|31290|31240|31291.6|31256.8|31276.1|31240|10
1642187770000|2022-01-14 19:16:10|31290.2|31240.2|31293|31243|31294|31256.4|31275.9|31239.6|16
1642187780000|2022-01-14 19:16:20|31294|31244|31290.7|31240.7|31294|31244|31290.7|31240.7|15
1642187790000|2022-01-14 19:16:30|31293.2|31243.2|31292.8|31242.8|31293.5|31258.1|31275.8|31242.8|15
1642187800000|2022-01-14 19:16:40|31291.9|31241.9|31290.9|31240.9|31292.2|31242.2|31290.7|31240.7|10
1642187810000|2022-01-14 19:16:50|31291|31241|31290.9|31240.9|31291.1|31241.1|31290.8|31240.8|10
1642187820000|2022-01-14 19:17:00|31291|31241|31290.1|31240.1|31291|31256.5|31276.1|31240.1|9
1642187830000|2022-01-14 19:17:10|31290.2|31240.2|31290.3|31240.3|31290.3|31259.3|31275.9|31240.2|8
1642187840000|2022-01-14 19:17:20|31290.1|31240.1|31276|31256|31290.2|31256.4|31276|31240.1|6
1642187850000|2022-01-14 19:17:30|31276.7|31256.7|31291.8|31241.8|31293.2|31256.7|31276.2|31241.7|13
1642187860000|2022-01-14 19:17:40|31291.9|31241.9|31295.8|31245.8|31296.4|31246.4|31291.9|31241.9|10
1642187870000|2022-01-14 19:17:50|31295.2|31245.2|31293.9|31243.9|31295.2|31245.2|31293.9|31243.9|5
1642187880000|2022-01-14 19:18:00|31293.8|31243.8|31292.2|31242.2|31294.7|31244.7|31292.1|31242.1|13
1642187890000|2022-01-14 19:18:10|31292|31242|31291.7|31241.7|31293.5|31243.5|31291.3|31241.3|8
1642187900000|2022-01-14 19:18:20|31291.6|31241.6|31291.7|31241.7|31293.4|31243.4|31291.6|31241.6|8
1642187910000|2022-01-14 19:18:30|31291.6|31241.6|31291.8|31241.8|31292|31242|31291.4|31241.4|9
1642187920000|2022-01-14 19:18:40|31291.7|31241.7|31291.6|31241.6|31291.9|31241.9|31291.4|31241.4|11
1642187930000|2022-01-14 19:18:50|31291.5|31241.5|31291.6|31241.6|31291.6|31241.6|31291.5|31241.5|2
1642187940000|2022-01-14 19:19:00|31292|31242|31291.2|31241.2|31292|31242|31291.2|31241.2|11
1642187950000|2022-01-14 19:19:10|31291.4|31241.4|31291.4|31241.4|31292.2|31257.4|31275.5|31241.2|14
1642187960000|2022-01-14 19:19:20|31291.5|31241.5|31290.7|31240.7|31292.2|31242.2|31290.7|31240.7|6
1642187970000|2022-01-14 19:19:30|31290.3|31240.3|31289.8|31239.8|31290.9|31240.9|31289.8|31239.8|8
1642187980000|2022-01-14 19:19:40|31288.3|31238.3|31287.6|31237.6|31289.3|31239.3|31286.5|31236.5|17
1642187990000|2022-01-14 19:19:50|31287.9|31237.9|31287.3|31237.3|31288.3|31238.3|31287.3|31237.3|5
1642188000000|2022-01-14 19:20:00|31287.6|31237.6|31287.7|31237.7|31287.7|31237.7|31287.3|31237.3|6
1642188010000|2022-01-14 19:20:10|31288.7|31238.7|31287.8|31237.8|31288.7|31238.7|31287.3|31237.3|14
1642188020000|2022-01-14 19:20:20|31288.3|31238.3|31288.3|31238.3|31288.3|31238.3|31288.3|31238.3|1
1642188030000|2022-01-14 19:20:30|31288.4|31238.4|31288.3|31238.3|31289.3|31239.3|31288.1|31238.1|10
1642188040000|2022-01-14 19:20:40|31288.2|31238.2|31287.4|31237.4|31288.2|31238.2|31287.4|31237.4|3
1642188050000|2022-01-14 19:20:50|31273.8|31253.8|31272.8|31252.8|31273.8|31253.8|31272.8|31252.8|7
1642188060000|2022-01-14 19:21:00|31288.4|31238.4|31288.7|31238.7|31290|31254.5|31273|31238.1|9
1642188070000|2022-01-14 19:21:10|31288|31238|31289|31239|31290.3|31240.3|31288|31238|13
1642188080000|2022-01-14 19:21:20|31289.3|31239.3|31286.4|31236.4|31289.3|31239.3|31285.2|31235.2|24
1642188090000|2022-01-14 19:21:30|31285.9|31235.9|31287.1|31237.1|31287.3|31237.3|31285.7|31235.7|10
1642188100000|2022-01-14 19:21:40|31287.6|31237.6|31287.3|31237.3|31288.1|31238.1|31287.3|31237.3|11
1642188110000|2022-01-14 19:21:50|31286.9|31236.9|31286.6|31236.6|31287.9|31237.9|31286.6|31236.6|9
1642188120000|2022-01-14 19:22:00|31286.5|31236.5|31287.7|31237.7|31288|31238|31286.5|31236.5|10
1642188130000|2022-01-14 19:22:10|31287.6|31237.6|31288|31238|31288.5|31238.5|31287.6|31237.6|6
1642188140000|2022-01-14 19:22:20|31287.7|31237.7|31287.5|31237.5|31287.7|31237.7|31286.9|31236.9|6
1642188150000|2022-01-14 19:22:30|31287.3|31237.3|31287.5|31237.5|31287.5|31237.5|31287.1|31237.1|4
1642188160000|2022-01-14 19:22:40|31288.2|31238.2|31288.3|31238.3|31288.6|31238.6|31287.4|31237.4|11
1642188170000|2022-01-14 19:22:50|31288.6|31238.6|31287.2|31237.2|31288.6|31238.6|31287.2|31237.2|4
1642188180000|2022-01-14 19:23:00|31288.1|31238.1|31287.6|31237.6|31291.9|31241.9|31287.3|31237.3|11
1642188190000|2022-01-14 19:23:10|31287.3|31237.3|31287.7|31237.7|31288.3|31238.3|31287.1|31237.1|8
1642188200000|2022-01-14 19:23:20|31287.9|31237.9|31287.9|31237.9|31287.9|31237.9|31287.6|31237.6|8
1642188210000|2022-01-14 19:23:30|31287.7|31237.7|31287.7|31237.7|31287.7|31254.6|31273.5|31237.2|12
1642188220000|2022-01-14 19:23:40|31287.6|31237.6|31287.7|31237.7|31287.9|31237.9|31287.1|31237.1|9
1642188230000|2022-01-14 19:23:50|31287.5|31237.5|31288.2|31238.2|31288.4|31253.4|31273|31237.4|10
1642188240000|2022-01-14 19:24:00|31288.1|31238.1|31287.4|31237.4|31288.1|31238.1|31286.7|31236.7|9
1642188250000|2022-01-14 19:24:10|31287.5|31237.5|31288.5|31238.5|31288.5|31253.6|31273.3|31237.5|10
1642188260000|2022-01-14 19:24:20|31288.3|31238.3|31288.2|31238.2|31288.3|31238.3|31288.2|31238.2|4
1642188270000|2022-01-14 19:24:30|31288.5|31238.5|31288.5|31238.5|31288.8|31238.8|31287.7|31237.7|9
1642188280000|2022-01-14 19:24:40|31288.7|31238.7|31288.4|31238.4|31289.3|31239.3|31288.4|31238.4|6
1642188290000|2022-01-14 19:24:50|31288.6|31238.6|31288.7|31238.7|31289|31239|31288.1|31238.1|10
1642188300000|2022-01-14 19:25:00|31289.3|31239.3|31289.4|31239.4|31289.7|31239.7|31288.5|31238.5|14
1642188310000|2022-01-14 19:25:10|31289.2|31239.2|31289.3|31239.3|31289.6|31239.6|31289.2|31239.2|6
1642188320000|2022-01-14 19:25:20|31289.9|31239.9|31289.5|31239.5|31289.9|31239.9|31289.5|31239.5|4
1642188330000|2022-01-14 19:25:30|31288.8|31238.8|31288|31238|31288.8|31238.8|31287.8|31237.8|11
1642188340000|2022-01-14 19:25:40|31288.4|31238.4|31286.7|31236.7|31288.5|31252.5|31272.3|31236.7|13
1642188350000|2022-01-14 19:25:50|31286.8|31236.8|31283.3|31233.3|31286.8|31236.8|31283.2|31233.2|4
1642188360000|2022-01-14 19:26:00|31270.2|31250.2|31282.3|31232.3|31289.3|31253.7|31270.2|31230.8|36
1642188370000|2022-01-14 19:26:10|31284|31234|31283.1|31233.1|31284.8|31234.8|31282.6|31232.6|19
1642188380000|2022-01-14 19:26:20|31282.1|31232.1|31285.5|31235.5|31287.5|31237.5|31281.9|31231.9|27
1642188390000|2022-01-14 19:26:30|31286.5|31236.5|31282|31232|31287|31253.2|31273.2|31228|32
1642188400000|2022-01-14 19:26:40|31284.8|31234.8|31282.3|31232.3|31284.8|31234.8|31281.6|31231.6|17
1642188410000|2022-01-14 19:26:50|31281.6|31231.6|31286.1|31236.1|31287.7|31237.7|31281.6|31231.6|24
1642188420000|2022-01-14 19:27:00|31286.6|31236.6|31283.3|31233.3|31287.7|31237.7|31280.5|31230.5|36
1642188430000|2022-01-14 19:27:10|31283.1|31233.1|31283.6|31233.6|31285.1|31235.1|31282.5|31232.5|21
1642188440000|2022-01-14 19:27:20|31284.9|31234.9|31287.2|31237.2|31288.9|31238.9|31284|31234|29
1642188450000|2022-01-14 19:27:30|31287.4|31237.4|31283.2|31233.2|31288.2|31238.2|31281.1|31231.1|39
1642188460000|2022-01-14 19:27:40|31283.6|31233.6|31285|31235|31285.9|31235.9|31282.7|31232.7|17
1642188470000|2022-01-14 19:27:50|31284.8|31234.8|31287.8|31237.8|31288.8|31238.8|31283.5|31233.5|29
1642188480000|2022-01-14 19:28:00|31288.3|31238.3|31288.9|31238.9|31291.9|31255|31275|31236.7|21
1642188490000|2022-01-14 19:28:10|31289|31239|31289|31239|31289.5|31239.5|31289|31239|5
1642188500000|2022-01-14 19:28:20|31288.9|31238.9|31288|31238|31288.9|31238.9|31284.5|31234.5|19
1642188510000|2022-01-14 19:28:30|31287.3|31237.3|31288.3|31238.3|31288.7|31238.7|31286.9|31236.9|15
1642188520000|2022-01-14 19:28:40|31288.2|31238.2|31287.2|31237.2|31288.4|31238.4|31286.2|31236.2|12
1642188530000|2022-01-14 19:28:50|31287.1|31237.1|31287.6|31237.6|31288.4|31238.4|31282.3|31232.3|32
1642188540000|2022-01-14 19:29:00|31288|31238|31286.5|31236.5|31288.6|31238.6|31283.8|31233.8|23
1642188550000|2022-01-14 19:29:10|31285.5|31235.5|31284.9|31234.9|31286.3|31236.3|31283|31233|18
1642188560000|2022-01-14 19:29:20|31284.3|31234.3|31283.5|31233.5|31284.3|31234.3|31282.7|31232.7|8
1642188570000|2022-01-14 19:29:30|31284.3|31234.3|31285.9|31235.9|31287.6|31252.9|31272.9|31234.2|34
1642188580000|2022-01-14 19:29:40|31286.7|31236.7|31283.5|31233.5|31287.1|31237.1|31281.3|31231.3|25
1642188590000|2022-01-14 19:29:50|31284.7|31234.7|31282|31232|31284.7|31234.7|31281.3|31231.3|21
1642188600000|2022-01-14 19:30:00|31282.5|31232.5|31271.2|31251.2|31286.3|31251.2|31270.9|31231.3|29
1642188610000|2022-01-14 19:30:10|31271.8|31251.8|31286.4|31236.4|31287|31251.8|31271.8|31235.6|17
1642188620000|2022-01-14 19:30:20|31286.5|31236.5|31272.2|31252.2|31287.3|31252.7|31271.9|31236.4|16
1642188630000|2022-01-14 19:30:30|31273|31253|31270.8|31250.8|31287.7|31253|31270.8|31232.2|25
1642188640000|2022-01-14 19:30:40|31270.1|31250.1|31285.6|31235.6|31285.8|31250.6|31270.1|31234.6|15
1642188650000|2022-01-14 19:30:50|31285.7|31235.7|31286.9|31236.9|31286.9|31248.7|31268.7|31232.2|22
1642188660000|2022-01-14 19:31:00|31286.8|31236.8|31286.1|31236.1|31289|31239|31282.7|31232.7|37
1642188670000|2022-01-14 19:31:10|31288.1|31238.1|31286.7|31236.7|31288.1|31253.4|31271|31232.6|36
1642188680000|2022-01-14 19:31:20|31282.9|31232.9|31285.2|31235.2|31288.4|31249.8|31269.8|31232.1|37
1642188690000|2022-01-14 19:31:30|31286.6|31236.6|31286.4|31236.4|31288.7|31253.7|31271.3|31234|34
1642188700000|2022-01-14 19:31:40|31286.3|31236.3|31288.4|31238.4|31289.4|31239.4|31283.3|31233.3|33
1642188710000|2022-01-14 19:31:50|31286.6|31236.6|31289.1|31239.1|31289.1|31255.1|31274.6|31234.6|29
1642188720000|2022-01-14 19:32:00|31287|31237|31288.3|31238.3|31289.8|31254.4|31273.2|31234.4|32
1642188730000|2022-01-14 19:32:10|31287.1|31237.1|31271.5|31251.5|31288.2|31251.5|31271.5|31231.6|31
1642188740000|2022-01-14 19:32:20|31287.6|31237.6|31288.2|31238.2|31290.1|31252.2|31272.1|31232.8|36
1642188750000|2022-01-14 19:32:30|31285.8|31235.8|31285.5|31235.5|31289.2|31254.6|31273.3|31232.7|35
1642188760000|2022-01-14 19:32:40|31284.9|31234.9|31283.1|31233.1|31287.6|31237.6|31281.4|31231.4|34
1642188770000|2022-01-14 19:32:50|31284.6|31234.6|31283.9|31233.9|31285.2|31235.2|31280.4|31230.4|30
1642188780000|2022-01-14 19:33:00|31281.2|31231.2|31284.7|31234.7|31286.4|31236.4|31279.6|31229.6|36
1642188790000|2022-01-14 19:33:10|31285.9|31235.9|31288.1|31238.1|31288.2|31253.1|31272.2|31231.7|32
1642188800000|2022-01-14 19:33:20|31285.6|31235.6|31282.9|31232.9|31289|31252.2|31269.9|31231.7|33
1642188810000|2022-01-14 19:33:30|31288.2|31238.2|31288.2|31238.2|31288.2|31252.8|31272.8|31233.7|36
1642188820000|2022-01-14 19:33:40|31286.2|31236.2|31286.6|31236.6|31289.4|31254.5|31272.6|31231.3|38
1642188830000|2022-01-14 19:33:50|31287.1|31237.1|31286.7|31236.7|31288.9|31252.1|31269.7|31231.6|35
1642188840000|2022-01-14 19:34:00|31285.6|31235.6|31282.2|31232.2|31287.4|31252.3|31272.3|31232.1|34
1642188850000|2022-01-14 19:34:10|31285.1|31235.1|31285.3|31235.3|31287.3|31252.3|31272.3|31231.3|37
1642188860000|2022-01-14 19:34:20|31285.5|31235.5|31285.5|31235.5|31288.7|31252.4|31270.8|31230.9|37
1642188870000|2022-01-14 19:34:30|31286.7|31236.7|31285|31235|31286.8|31236.8|31281.3|31231.3|36
1642188880000|2022-01-14 19:34:40|31286.6|31236.6|31286.4|31236.4|31287.7|31237.7|31280.2|31230.2|33
1642188890000|2022-01-14 19:34:50|31286.9|31236.9|31269.2|31249.2|31288|31250.8|31269.2|31231|38
1642188900000|2022-01-14 19:35:00|31282|31232|31284|31234|31286.7|31250.5|31269.5|31229.9|38
1642188910000|2022-01-14 19:35:10|31280.4|31230.4|31280.7|31230.7|31286.4|31236.4|31277|31227|40
1642188920000|2022-01-14 19:35:20|31281.7|31231.7|31279.3|31229.3|31281.7|31244.1|31264.1|31226.5|36
1642188930000|2022-01-14 19:35:30|31279.1|31229.1|31275.6|31225.6|31281.6|31231.6|31274.8|31224.8|38
1642188940000|2022-01-14 19:35:40|31276.2|31226.2|31278.7|31228.7|31279.6|31229.6|31274.3|31224.3|37
1642188950000|2022-01-14 19:35:50|31278|31228|31262.4|31242.4|31279.6|31244|31262.4|31223.5|35
1642188960000|2022-01-14 19:36:00|31278|31228|31277.3|31227.3|31279.7|31243.1|31263.1|31224.4|37
1642188970000|2022-01-14 19:36:10|31276.8|31226.8|31277.8|31227.8|31278.9|31243.1|31263.1|31222.8|33
1642188980000|2022-01-14 19:36:20|31277.6|31227.6|31279.8|31229.8|31280.7|31243.6|31263.1|31224.8|38
1642188990000|2022-01-14 19:36:30|31277.7|31227.7|31276.4|31226.4|31282.5|31245.7|31262.5|31225.6|38
1642189000000|2022-01-14 19:36:40|31278.3|31228.3|31280.8|31230.8|31282.3|31246.4|31260.5|31224.6|36
1642189010000|2022-01-14 19:36:50|31278|31228|31273.6|31223.6|31281.1|31245.6|31262.7|31223.5|28
1642189020000|2022-01-14 19:37:00|31276.9|31226.9|31277.1|31227.1|31280|31243.2|31262.5|31224.7|37
1642189030000|2022-01-14 19:37:10|31276.5|31226.5|31273.9|31223.9|31280.8|31245.3|31265.3|31223.9|37
1642189040000|2022-01-14 19:37:20|31277.5|31227.5|31278.6|31228.6|31282.7|31232.7|31275.8|31225.8|33
1642189050000|2022-01-14 19:37:30|31277.2|31227.2|31280.5|31230.5|31280.8|31245.1|31263.4|31224.1|35
1642189060000|2022-01-14 19:37:40|31278|31228|31274|31224|31280.2|31245.8|31263.1|31223|37
1642189070000|2022-01-14 19:37:50|31276.9|31226.9|31274.4|31224.4|31280.9|31245.1|31262.5|31222.3|33
1642189080000|2022-01-14 19:38:00|31275.8|31225.8|31275.4|31225.4|31279.5|31245.4|31265.2|31224.5|36
1642189090000|2022-01-14 19:38:10|31275.7|31225.7|31265|31245|31279.2|31245|31263.9|31223.1|30
1642189100000|2022-01-14 19:38:20|31262.1|31242.1|31270.5|31220.5|31277.7|31242.2|31262.1|31220.5|38
1642189110000|2022-01-14 19:38:30|31269.9|31219.9|31274.7|31224.7|31277.7|31227.7|31269.9|31219.9|35
1642189120000|2022-01-14 19:38:40|31274.5|31224.5|31276|31226|31277.8|31227.8|31270.9|31220.9|34
1642189130000|2022-01-14 19:38:50|31275.9|31225.9|31275.1|31225.1|31276.2|31241.7|31261.7|31221.1|28
1642189140000|2022-01-14 19:39:00|31276.2|31226.2|31264.6|31244.6|31280.2|31244.6|31262.3|31222.9|33
1642189150000|2022-01-14 19:39:10|31264.5|31244.5|31276|31226|31279.6|31244.5|31264.1|31223.1|30
1642189160000|2022-01-14 19:39:20|31276.1|31226.1|31277.4|31227.4|31278.9|31244.3|31263|31223.1|35
1642189170000|2022-01-14 19:39:30|31277.5|31227.5|31280.8|31230.8|31280.8|31246.2|31263.1|31223.1|36
1642189180000|2022-01-14 19:39:40|31279.5|31229.5|31278.5|31228.5|31280.3|31230.3|31275.2|31225.2|35
1642189190000|2022-01-14 19:39:50|31279.5|31229.5|31279.2|31229.2|31279.7|31229.7|31272|31222|35
1642189200000|2022-01-14 19:40:00|31276.6|31226.6|31278.1|31228.1|31278.8|31228.8|31271.8|31221.8|35
1642189210000|2022-01-14 19:40:10|31276.8|31226.8|31277.9|31227.9|31279.9|31243.8|31263.5|31226.8|20
1642189220000|2022-01-14 19:40:20|31278|31228|31275.5|31225.5|31279.6|31229.6|31272.9|31222.9|25
1642189230000|2022-01-14 19:40:30|31277|31227|31276.4|31226.4|31279.8|31244.3|31262.9|31224.2|34
1642189240000|2022-01-14 19:40:40|31275.8|31225.8|31278|31228|31279.8|31244.1|31264.1|31222.8|37
1642189250000|2022-01-14 19:40:50|31277.5|31227.5|31280.1|31230.1|31281.5|31246.4|31262.4|31224.4|31
1642189260000|2022-01-14 19:41:00|31280.6|31230.6|31278.8|31228.8|31280.6|31245.5|31265|31228.8|14
1642189270000|2022-01-14 19:41:10|31279.2|31229.2|31277.3|31227.3|31281|31246.5|31263.6|31222.8|33
1642189280000|2022-01-14 19:41:20|31277.9|31227.9|31264.2|31244.2|31280.3|31246.4|31262|31226.3|34
1642189290000|2022-01-14 19:41:30|31278.8|31228.8|31276.5|31226.5|31280.2|31246.2|31262.5|31222.9|38
1642189300000|2022-01-14 19:41:40|31275|31225|31279.6|31229.6|31281.7|31243.7|31263.7|31223|37
1642189310000|2022-01-14 19:41:50|31279.3|31229.3|31274.5|31224.5|31281.2|31246|31263.6|31223|37
1642189320000|2022-01-14 19:42:00|31272.9|31222.9|31276.3|31226.3|31278.9|31243.4|31263.3|31222.9|30
1642189330000|2022-01-14 19:42:10|31277.4|31227.4|31276|31226|31279.2|31243.7|31263.7|31222.5|31
1642189340000|2022-01-14 19:42:20|31276.3|31226.3|31277.8|31227.8|31279.2|31243.2|31263.2|31223.8|29
1642189350000|2022-01-14 19:42:30|31277.7|31227.7|31278|31228|31278.6|31243.8|31263.8|31222.8|31
1642189360000|2022-01-14 19:42:40|31277.9|31227.9|31279.5|31229.5|31281|31245.3|31262.6|31223.8|35
1642189370000|2022-01-14 19:42:50|31264.4|31244.4|31280.1|31230.1|31280.1|31246|31263.5|31224|38
1642189380000|2022-01-14 19:43:00|31281.8|31231.8|31280|31230|31281.8|31246|31264.2|31224.8|36
1642189390000|2022-01-14 19:43:10|31279.1|31229.1|31276.7|31226.7|31281.6|31231.6|31274.9|31224.9|34
1642189400000|2022-01-14 19:43:20|31277.6|31227.6|31277.7|31227.7|31281.6|31245.2|31264.2|31224.1|34
1642189410000|2022-01-14 19:43:30|31277.2|31227.2|31274|31224|31278.3|31242.5|31262.5|31222.1|33
1642189420000|2022-01-14 19:43:40|31274.5|31224.5|31279.1|31229.1|31279.9|31229.9|31273|31223|36
1642189430000|2022-01-14 19:43:50|31275.6|31225.6|31273.9|31223.9|31281.7|31245.3|31260.9|31223.9|36
1642189440000|2022-01-14 19:44:00|31273.7|31223.7|31272|31222|31276.7|31242.9|31261.8|31222|25
1642189450000|2022-01-14 19:44:10|31274.7|31224.7|31276.1|31226.1|31277.8|31227.8|31272.1|31222.1|38
1642189460000|2022-01-14 19:44:20|31276|31226|31273.9|31223.9|31276.9|31226.9|31271.9|31221.9|34
1642189470000|2022-01-14 19:44:30|31270.4|31220.4|31273.6|31223.6|31274.2|31237.9|31256.9|31218.9|22
1642189480000|2022-01-14 19:44:40|31273.3|31223.3|31273.9|31223.9|31274.7|31224.3|31268.6|31218.6|36
1642189490000|2022-01-14 19:44:50|31273.1|31223.1|31273|31223|31274|31224|31272.9|31222.9|13
1642189500000|2022-01-14 19:45:00|31273.4|31223.4|31273.9|31223.9|31274.1|31224.1|31269.7|31219.7|23
1642189510000|2022-01-14 19:45:10|31270.6|31220.6|31277.3|31227.3|31277.3|31241.2|31258|31219.7|38
1642189520000|2022-01-14 19:45:20|31275.9|31225.9|31259.8|31239.8|31277.4|31243.2|31259.4|31221.3|37
1642189530000|2022-01-14 19:45:30|31259.6|31239.6|31259.2|31239.2|31275.7|31241.8|31258.8|31219.6|36
1642189540000|2022-01-14 19:45:40|31273.5|31223.5|31273.5|31223.5|31275.4|31225.4|31268.8|31218.8|29
1642189550000|2022-01-14 19:45:50|31273.2|31223.2|31273.5|31223.5|31276.2|31242.5|31259.4|31220.7|34
1642189560000|2022-01-14 19:46:00|31273.2|31223.2|31274.7|31224.7|31277.5|31241.3|31260.4|31219.9|27
1642189570000|2022-01-14 19:46:10|31274.2|31224.2|31274.7|31224.7|31279.1|31242.5|31262.2|31219.5|36
1642189580000|2022-01-14 19:46:20|31274.9|31224.9|31275.8|31225.8|31277.5|31242.9|31258.5|31221.9|35
1642189590000|2022-01-14 19:46:30|31276.4|31226.4|31275.7|31225.7|31278.8|31243.5|31258.2|31221.3|27
1642189600000|2022-01-14 19:46:40|31275.1|31225.1|31275.2|31225.2|31275.8|31242|31262|31220.8|37
1642189610000|2022-01-14 19:46:50|31275|31225|31271.6|31221.6|31278|31240.8|31259.1|31220.5|36
1642189620000|2022-01-14 19:47:00|31273|31223|31275.5|31225.5|31278.9|31243.7|31261.3|31222.2|31
1642189630000|2022-01-14 19:47:10|31261.1|31241.1|31261.5|31241.5|31276.2|31241.7|31260.8|31220.1|26
1642189640000|2022-01-14 19:47:20|31261.8|31241.8|31267.7|31217.7|31273|31241.9|31260.5|31216|23
1642189650000|2022-01-14 19:47:30|31266.6|31216.6|31271.2|31221.2|31271.9|31236.6|31255.9|31216.6|33
1642189660000|2022-01-14 19:47:40|31271.4|31221.4|31270.5|31220.5|31272.2|31237.3|31254.6|31216.9|34
1642189670000|2022-01-14 19:47:50|31269.7|31219.7|31270.6|31220.6|31271.7|31221.7|31266.2|31216.2|31
1642189680000|2022-01-14 19:48:00|31270.4|31220.4|31269.4|31219.4|31272.3|31237.5|31255.8|31214.3|32
1642189690000|2022-01-14 19:48:10|31268.3|31218.3|31271.3|31221.3|31271.7|31221.7|31266|31216|33
1642189700000|2022-01-14 19:48:20|31271.2|31221.2|31271.3|31221.3|31271.3|31221.3|31270.8|31220.8|10
1642189710000|2022-01-14 19:48:30|31267.6|31217.6|31268.1|31218.1|31271.9|31221.9|31267.3|31217.3|31
1642189720000|2022-01-14 19:48:40|31268.9|31218.9|31272.1|31222.1|31273.2|31223.2|31267.1|31217.1|33
1642189730000|2022-01-14 19:48:50|31271.5|31221.5|31267.7|31217.7|31273|31234.8|31254.8|31215.6|36
1642189740000|2022-01-14 19:49:00|31268.1|31218.1|31270.3|31220.3|31270.8|31220.8|31267.6|31217.6|19
1642189750000|2022-01-14 19:49:10|31269.5|31219.5|31256.6|31236.6|31272.6|31237.3|31256.6|31215.9|30
1642189760000|2022-01-14 19:49:20|31257.1|31237.1|31273|31223|31275|31239.5|31255.8|31216.7|33
1642189770000|2022-01-14 19:49:30|31273.4|31223.4|31274.7|31224.7|31274.7|31236.9|31256.9|31217.4|37
1642189780000|2022-01-14 19:49:40|31269.1|31219.1|31271.5|31221.5|31273.9|31223.9|31267.4|31217.4|39
1642189790000|2022-01-14 19:49:50|31271.4|31221.4|31272|31222|31273|31239|31258.6|31217.2|30
1642189800000|2022-01-14 19:50:00|31272.1|31222.1|31272.4|31222.4|31272.9|31222.9|31265.4|31215.4|26
1642189810000|2022-01-14 19:50:10|31272.3|31222.3|31256.5|31236.5|31273.2|31236.5|31256.5|31216.3|25
1642189820000|2022-01-14 19:50:20|31272|31222|31270.6|31220.6|31274.2|31235|31255|31217.9|33
1642189830000|2022-01-14 19:50:30|31271|31221|31258.8|31238.8|31274.9|31239.5|31255.4|31218.1|35
1642189840000|2022-01-14 19:50:40|31273.1|31223.1|31276|31226|31276.9|31242.5|31256.3|31219.1|35
1642189850000|2022-01-14 19:50:50|31276.7|31226.7|31276.2|31226.2|31276.7|31241.8|31261.2|31220.6|36
1642189860000|2022-01-14 19:51:00|31274|31224|31272.3|31222.3|31276.5|31241.3|31259.7|31219.9|37
1642189870000|2022-01-14 19:51:10|31274.3|31224.3|31275.5|31225.5|31275.9|31225.9|31270.1|31220.1|23
1642189880000|2022-01-14 19:51:20|31261.8|31241.8|31275.9|31225.9|31276.3|31241.8|31261.4|31222.6|26
1642189890000|2022-01-14 19:51:30|31276.2|31226.2|31275.8|31225.8|31278.9|31241.7|31261.7|31221.1|24
1642189900000|2022-01-14 19:51:40|31277.3|31227.3|31275.8|31225.8|31277.3|31243.5|31260.4|31222.2|35
1642189910000|2022-01-14 19:51:50|31275.6|31225.6|31272|31222|31280.1|31230.1|31272|31222|36
1642189920000|2022-01-14 19:52:00|31273.2|31223.2|31276.6|31226.6|31279.7|31229.7|31271.9|31221.9|37
1642189930000|2022-01-14 19:52:10|31277.2|31227.2|31275.6|31225.6|31277.9|31227.9|31271.6|31221.6|35
1642189940000|2022-01-14 19:52:20|31276.5|31226.5|31276.8|31226.8|31277.2|31227.2|31276.1|31226.1|17
1642189950000|2022-01-14 19:52:30|31276.9|31226.9|31276.7|31226.7|31277.9|31227.9|31273.9|31223.9|29
1642189960000|2022-01-14 19:52:40|31277.5|31227.5|31276.8|31226.8|31279.9|31229.9|31274.2|31224.2|38
1642189970000|2022-01-14 19:52:50|31277.2|31227.2|31277|31227|31279.7|31229.7|31275.7|31225.7|23
1642189980000|2022-01-14 19:53:00|31276.8|31226.8|31278.3|31228.3|31279.5|31229.5|31276.3|31226.3|16
1642189990000|2022-01-14 19:53:10|31278|31228|31278.6|31228.6|31278.6|31228.6|31277.8|31227.8|13
1642190000000|2022-01-14 19:53:20|31278.5|31228.5|31279.8|31229.8|31279.8|31245.6|31265.6|31227.4|7
1642190010000|2022-01-14 19:53:30|31279.6|31229.6|31278.9|31228.9|31279.6|31229.6|31278.9|31228.9|7
1642190020000|2022-01-14 19:53:40|31278.6|31228.6|31280.7|31230.7|31280.7|31248|31267.4|31228.6|12
1642190030000|2022-01-14 19:53:50|31280.5|31230.5|31279|31229|31280.5|31230.5|31278.9|31228.9|13
1642190040000|2022-01-14 19:54:00|31279.1|31229.1|31279.1|31229.1|31279.2|31229.2|31279|31229|5
1642190050000|2022-01-14 19:54:10|31279.2|31229.2|31282.5|31232.5|31282.5|31232.5|31279.1|31229.1|6
1642190060000|2022-01-14 19:54:20|31282.2|31232.2|31280.1|31230.1|31282.3|31232.3|31279|31229|16
1642190070000|2022-01-14 19:54:30|31280.2|31230.2|31279.4|31229.4|31281.1|31246.6|31266.6|31229.4|10
1642190080000|2022-01-14 19:54:40|31279.3|31229.3|31279.4|31229.4|31279.9|31229.9|31279|31229|16
1642190090000|2022-01-14 19:54:50|31279.2|31229.2|31281.5|31231.5|31281.5|31231.5|31278.8|31228.8|13
1642190100000|2022-01-14 19:55:00|31281.2|31231.2|31282.6|31232.6|31282.6|31232.6|31279.9|31229.9|11
1642190110000|2022-01-14 19:55:10|31282.7|31232.7|31279.2|31229.2|31283.3|31233.3|31279.2|31229.2|11
1642190120000|2022-01-14 19:55:20|31279.3|31229.3|31277.9|31227.9|31279.3|31247.3|31264.8|31227.8|17
1642190130000|2022-01-14 19:55:30|31278|31228|31280|31230|31280.7|31245.6|31265.6|31227.9|19
1642190140000|2022-01-14 19:55:40|31278.8|31228.8|31280.8|31230.8|31281.5|31231.5|31278.8|31228.8|16
1642190150000|2022-01-14 19:55:50|31280.3|31230.3|31281.6|31231.6|31281.6|31231.6|31280.1|31230.1|13
1642190160000|2022-01-14 19:56:00|31281.1|31231.1|31281|31231|31281.4|31231.4|31280.8|31230.8|16
1642190170000|2022-01-14 19:56:10|31281.1|31231.1|31281.7|31231.7|31281.7|31246.8|31266.1|31228.1|13
1642190180000|2022-01-14 19:56:20|31280.7|31230.7|31278.5|31228.5|31283.3|31233.3|31277.5|31227.5|32
1642190190000|2022-01-14 19:56:30|31279.4|31229.4|31279.6|31229.6|31280.2|31230.2|31275.1|31225.1|30
1642190200000|2022-01-14 19:56:40|31278.6|31228.6|31278.9|31228.9|31279.4|31229.4|31277.4|31227.4|21
1642190210000|2022-01-14 19:56:50|31279.3|31229.3|31278.8|31228.8|31279.6|31229.6|31275.5|31225.5|31
1642190220000|2022-01-14 19:57:00|31279.2|31229.2|31276.4|31226.4|31280|31230|31275.9|31225.9|25
1642190230000|2022-01-14 19:57:10|31277.1|31227.1|31276.7|31226.7|31277.3|31227.3|31276.2|31226.2|19
1642190240000|2022-01-14 19:57:20|31276.8|31226.8|31275.8|31225.8|31278.9|31228.9|31274.3|31224.3|34
1642190250000|2022-01-14 19:57:30|31276.4|31226.4|31281|31231|31281|31231|31275.1|31225.1|31
1642190260000|2022-01-14 19:57:40|31279.6|31229.6|31280.1|31230.1|31281.5|31231.5|31275.8|31225.8|32
1642190270000|2022-01-14 19:57:50|31280.3|31230.3|31279.2|31229.2|31280.6|31230.6|31278.6|31228.6|20
1642190280000|2022-01-14 19:58:00|31279.5|31229.5|31279.1|31229.1|31280.1|31230.1|31278.8|31228.8|19
1642190290000|2022-01-14 19:58:10|31278.7|31228.7|31274.1|31254.1|31281.5|31254.1|31274.1|31228.4|21
1642190300000|2022-01-14 19:58:20|31265.2|31245.2|31283.2|31233.2|31287|31245.2|31265.2|31231.3|30
1642190310000|2022-01-14 19:58:30|31285.4|31235.4|31283.2|31233.2|31287.4|31235.9|31277.1|31227.1|34
1642190320000|2022-01-14 19:58:40|31282.9|31232.9|31281.9|31231.9|31286.7|31236.7|31281.2|31231.2|31
1642190330000|2022-01-14 19:58:50|31282.4|31232.4|31276.4|31226.4|31282.7|31232.7|31272.7|31222.7|33
1642190340000|2022-01-14 19:59:00|31275.9|31225.9|31272.4|31222.4|31275.9|31225.9|31272.1|31222.1|29
1642190350000|2022-01-14 19:59:10|31273|31223|31274.3|31224.3|31278.4|31228.4|31270.7|31220.7|28
1642190360000|2022-01-14 19:59:20|31274.6|31224.6|31274.3|31224.3|31275.4|31225|31274|31224|24
1642190370000|2022-01-14 19:59:30|31274.5|31224.5|31274.1|31224.1|31276.8|31226.8|31273.4|31223.4|24
1642190380000|2022-01-14 19:59:40|31275.6|31225.6|31281.3|31231.3|31283.2|31233.2|31274.1|31224.1|26
1642190390000|2022-01-14 19:59:50|31279.9|31229.9|31276|31226|31285.7|31235.7|31276|31224.8|33
1642190400000|2022-01-14 20:00:00|31277.3|31227.3|31275.7|31225.7|31278.3|31228.3|31271|31219.9|22
1642190410000|2022-01-14 20:00:10|31275.1|31225.1|31275.4|31225.4|31277|31227|31274.2|31224.2|22
1642190420000|2022-01-14 20:00:20|31282.1|31232.1|31280.9|31230.9|31282.1|31232.1|31280.1|31230.1|22
1642190430000|2022-01-14 20:00:30|31281|31231|31280.6|31230.6|31283.4|31233.4|31280.4|31230.1|19
1642190440000|2022-01-14 20:00:40|31280.2|31230.1|31280.1|31230.1|31282.2|31232.2|31279.8|31229.8|23
1642190450000|2022-01-14 20:00:50|31281.3|31227.5|31281|31223.5|31281.3|31227.5|31278.5|31221.7|27
1642190460000|2022-01-14 20:01:00|31280.8|31223.9|31282.1|31228.1|31282.1|31229.8|31279.9|31223|26
1642190470000|2022-01-14 20:01:10|31282|31228.5|31281.8|31227.1|31282.3|31230.2|31281.3|31226.8|22
1642190480000|2022-01-14 20:01:20|31281.7|31227.5|31281.2|31226.4|31282.3|31227.5|31281.2|31225.9|21
1642190490000|2022-01-14 20:01:30|31281.4|31226.3|31281.6|31227.2|31284.6|31229.9|31279.7|31222.4|25
1642190500000|2022-01-14 20:01:40|31281.7|31227.3|31283.8|31222.4|31284.1|31227.3|31279.7|31222.4|22
1642190510000|2022-01-14 20:01:50|31283|31222.5|31264.9|31214.9|31283.3|31222.8|31263.9|31212.5|28
1642190520000|2022-01-14 20:02:00|31264.6|31214.6|31264.7|31214.7|31266.3|31216.3|31264.5|31214.5|26
1642190530000|2022-01-14 20:02:10|31265.1|31215.1|31262.3|31212.3|31266.4|31216.4|31262.3|31212.3|22
1642190540000|2022-01-14 20:02:20|31262|31212|31262.2|31212.2|31262.6|31212.6|31260.6|31210.6|22
1642190550000|2022-01-14 20:02:30|31262.6|31212.6|31262.2|31212.2|31264|31214|31260.8|31210.8|24
1642190560000|2022-01-14 20:02:40|31263|31213|31264.4|31214.4|31266.1|31216.1|31263|31213|29
1642190570000|2022-01-14 20:02:50|31264.2|31214.2|31263.5|31213.5|31264.6|31214.6|31262.9|31212.9|28
1642190580000|2022-01-14 20:03:00|31263.4|31213.4|31263.4|31213.4|31265.8|31215.8|31262|31212|27
1642190590000|2022-01-14 20:03:10|31263.8|31213.8|31260.4|31210.4|31264|31214|31260|31210|32
1642190600000|2022-01-14 20:03:20|31261|31211|31260.4|31210.4|31262.4|31212.4|31260|31210|32
1642190610000|2022-01-14 20:03:30|31260.5|31210.5|31261.1|31211.1|31262.8|31212.8|31259.4|31209.4|25
1642190620000|2022-01-14 20:03:40|31261.3|31211.3|31260.3|31210.3|31261.4|31211.4|31259.9|31209.9|24
1642190630000|2022-01-14 20:03:50|31260.1|31210.1|31255.3|31205.3|31261.8|31211.8|31255.3|31205.3|27
1642190640000|2022-01-14 20:04:00|31256.4|31206.4|31260|31210|31260.8|31210.8|31255.6|31205.6|36
1642190650000|2022-01-14 20:04:10|31259.8|31209.8|31259.7|31209.7|31261|31211|31258.5|31208.5|32
1642190660000|2022-01-14 20:04:20|31261|31211|31257.9|31207.9|31261|31211|31257.1|31207.1|19
1642190670000|2022-01-14 20:04:30|31257.8|31207.8|31258|31208|31262.4|31212.4|31256.5|31206.5|30
1642190680000|2022-01-14 20:04:40|31257.2|31207.2|31257.8|31207.8|31260.4|31210.4|31253.7|31203.7|32
1642190690000|2022-01-14 20:04:50|31257.7|31207.7|31256.4|31206.4|31257.7|31207.7|31254.8|31204.8|21
1642190700000|2022-01-14 20:05:00|31255.4|31205.4|31255.4|31205.4|31258.7|31208.7|31255.2|31205.2|30
1642190710000|2022-01-14 20:05:10|31256.2|31206.2|31255.7|31205.7|31257.1|31207.1|31253.9|31203.9|21
1642190720000|2022-01-14 20:05:20|31256.1|31206.1|31256.8|31206.8|31259.5|31209.5|31255.7|31205.7|18
1642190730000|2022-01-14 20:05:30|31257|31207|31256.9|31206.9|31257|31207|31256.1|31206.1|14
1642190740000|2022-01-14 20:05:40|31247.7|31227.7|31241.9|31221.9|31247.7|31227.7|31240.7|31220.7|14
1642190750000|2022-01-14 20:05:50|31241|31221|31241.8|31221.8|31242.1|31222.1|31240.7|31220.7|14
1642190760000|2022-01-14 20:06:00|31241.5|31221.5|31258.9|31208.9|31260.9|31226.4|31241.5|31205.7|22
1642190770000|2022-01-14 20:06:10|31258.8|31208.8|31259.6|31209.6|31263.3|31213.3|31258.6|31208.6|32
1642190780000|2022-01-14 20:06:20|31260.2|31210.2|31259.6|31209.6|31261.3|31211.3|31259.2|31209.2|18
1642190790000|2022-01-14 20:06:30|31259.7|31209.7|31258.8|31208.8|31260.9|31210.9|31258.8|31208.8|18
1642190800000|2022-01-14 20:06:40|31260|31210|31264.7|31214.7|31264.7|31214.7|31259.7|31209.7|10
1642190810000|2022-01-14 20:06:50|31262.8|31212.8|31262.3|31212.3|31265.3|31215.3|31261.5|31211.5|15
1642190820000|2022-01-14 20:07:00|31261.2|31211.2|31261.4|31211.4|31264.9|31214.9|31261.2|31211.2|13
1642190830000|2022-01-14 20:07:10|31261.6|31211.6|31259|31209|31261.6|31211.6|31259|31209|19
1642190840000|2022-01-14 20:07:20|31259.3|31209.3|31260.8|31210.8|31263|31213|31259.3|31209.3|16
1642190850000|2022-01-14 20:07:30|31260|31210|31262.8|31212.8|31262.8|31212.8|31260|31210|10
1642190860000|2022-01-14 20:07:40|31262.1|31212.1|31262|31212|31262.8|31212.8|31261.9|31211.9|6
1642190870000|2022-01-14 20:07:50|31262.6|31212.6|31264.5|31214.5|31266.1|31216.1|31261.2|31211.2|8
1642190880000|2022-01-14 20:08:00|31262.4|31212.4|31259.7|31209.7|31262.6|31212.6|31258|31208|34
1642190890000|2022-01-14 20:08:10|31259.6|31209.6|31259.7|31209.7|31260.2|31210.2|31258.7|31208.7|22
1642190900000|2022-01-14 20:08:20|31259.6|31209.6|31260|31210|31260.2|31210.2|31259|31209|16
1642190910000|2022-01-14 20:08:30|31260.3|31210.3|31261.7|31211.7|31263.5|31213.5|31260|31210|19
1642190920000|2022-01-14 20:08:40|31261.9|31211.9|31259.4|31208.2|31262.2|31231|31251|31207.6|21
1642190930000|2022-01-14 20:08:50|31260.2|31208.8|31272.3|31221.2|31277.5|31227.5|31260.2|31208.8|39
1642190940000|2022-01-14 20:09:00|31269.8|31219.4|31272.1|31213.2|31275.5|31225.5|31267.5|31212.7|33
1642190950000|2022-01-14 20:09:10|31276.7|31213.3|31272.7|31216.5|31278.9|31217.9|31267.8|31213.3|20
1642190960000|2022-01-14 20:09:20|31272.2|31216.9|31272.5|31215.6|31273.8|31218.3|31270.7|31215.3|16
1642190970000|2022-01-14 20:09:30|31272.6|31216.1|31269.7|31219.6|31273|31219.9|31269.6|31213.7|22
1642190980000|2022-01-14 20:09:40|31269|31219|31280.5|31212.3|31280.5|31221.6|31268.8|31212.3|16
1642190990000|2022-01-14 20:09:50|31277.2|31212.2|31273.1|31215.1|31280.9|31215.1|31272.9|31212.2|17
1642191000000|2022-01-14 20:10:00|31280.9|31214.7|31277|31215.4|31280.9|31215.4|31276.9|31213.9|14
1642191010000|2022-01-14 20:10:10|31279.8|31215.3|31276.9|31222.7|31280.3|31222.7|31276.9|31213.3|20
1642191020000|2022-01-14 20:10:20|31277.2|31220.8|31278.2|31216.8|31278.2|31221.8|31275.7|31216.8|12
1642191030000|2022-01-14 20:10:30|31277.5|31213.8|31274.3|31224.3|31279.9|31228.2|31274.3|31213.7|13
1642191040000|2022-01-14 20:10:40|31275.9|31225.9|31280.8|31214.1|31282.3|31225.9|31270.9|31212.8|20
1642191050000|2022-01-14 20:10:50|31281.2|31214|31283.1|31215.4|31286.5|31221.3|31277.2|31213|21
1642191060000|2022-01-14 20:11:00|31285.7|31215|31283|31215.3|31286.3|31215.5|31282.2|31214.3|21
1642191070000|2022-01-14 20:11:10|31281.7|31215.2|31282.1|31213.2|31285.9|31215.3|31281.6|31212.7|12
1642191080000|2022-01-14 20:11:20|31281.8|31213.3|31280.9|31220.1|31282.7|31222.5|31280.5|31213|12
1642191090000|2022-01-14 20:11:30|31280.4|31219.9|31280|31219.2|31282.9|31220.3|31279.6|31219.2|10
1642191100000|2022-01-14 20:11:40|31279.7|31224.9|31283.5|31213.3|31286.9|31224.9|31278.8|31213.2|19
1642191110000|2022-01-14 20:11:50|31283.3|31213.7|31276.4|31214.6|31283.3|31231.3|31274.7|31212.7|21
1642191120000|2022-01-14 20:12:00|31274.8|31214.7|31278.1|31216.5|31284.9|31221.4|31274.8|31208.9|15
1642191130000|2022-01-14 20:12:10|31278.6|31217.1|31286.1|31213.7|31287.4|31217.3|31278.6|31213.3|20
1642191140000|2022-01-14 20:12:20|31287.6|31213.8|31288.7|31212.3|31289.4|31214.4|31285.9|31212.3|19
1642191150000|2022-01-14 20:12:30|31289.1|31212.5|31288.3|31218.3|31290|31224|31285.3|31212.5|15
1642191160000|2022-01-14 20:12:40|31287|31219.3|31283.6|31211.8|31288.2|31219.3|31283.6|31210.6|11
1642191170000|2022-01-14 20:12:50|31284.8|31211|31277.4|31210|31286.5|31227.3|31274.3|31208.5|17
1642191180000|2022-01-14 20:13:00|31277.8|31211.3|31282.6|31215.7|31295.9|31222.4|31276|31208.5|24
1642191190000|2022-01-14 20:13:10|31291.2|31213.4|31284.7|31214.7|31291.2|31214.9|31282.5|31213.4|21
1642191200000|2022-01-14 20:13:20|31284|31214.6|31283.6|31213.1|31287.3|31215.5|31280.9|31213.1|13
1642191210000|2022-01-14 20:13:30|31283.8|31213.2|31284.5|31212|31285.7|31223.4|31282.1|31211|18
1642191220000|2022-01-14 20:13:40|31283.3|31212.3|31283.8|31212.9|31287.9|31213.2|31280.3|31211.1|14
1642191230000|2022-01-14 20:13:50|31287.5|31212.4|31283.9|31212.3|31287.5|31212.7|31283.9|31209.6|9
1642191240000|2022-01-14 20:14:00|31283.3|31212.6|31285|31219.6|31288.4|31227.1|31281.3|31212.3|13
1642191250000|2022-01-14 20:14:10|31287.9|31213.9|31284|31210.8|31287.9|31213.9|31283.8|31208|14
1642191260000|2022-01-14 20:14:20|31285.4|31207.6|31285.7|31212.4|31286.2|31212.4|31282.8|31207.6|12
1642191270000|2022-01-14 20:14:30|31285.8|31212.5|31281.9|31220.8|31287.8|31232.8|31281.9|31211.7|16
1642191280000|2022-01-14 20:14:40|31281.3|31221.6|31288|31211.5|31288.2|31222.8|31280.5|31210.1|13
1642191290000|2022-01-14 20:14:50|31285.3|31234.6|31288.5|31213.4|31290.2|31234.6|31283.5|31210.4|14
1642191300000|2022-01-14 20:15:00|31287.9|31213.3|31290.2|31227|31292.5|31227|31287.4|31211.9|21
1642191310000|2022-01-14 20:15:10|31290|31225|31292|31219.2|31292.5|31225|31287.8|31217.8|18
1642191320000|2022-01-14 20:15:20|31291.7|31220.6|31291.7|31219.7|31294.7|31232.8|31288.5|31216.5|20
1642191330000|2022-01-14 20:15:30|31292.6|31220.2|31291.1|31217.1|31295|31224.7|31288.4|31217.1|13
1642191340000|2022-01-14 20:15:40|31290.7|31216.8|31288.2|31217.7|31292.3|31217.8|31288.2|31216.8|9
1642191350000|2022-01-14 20:15:50|31287.9|31217.5|31290.8|31232.7|31291.9|31232.7|31286|31214.7|13
1642191360000|2022-01-14 20:16:00|31293.8|31228.5|31292.3|31220.2|31293.8|31230.2|31287.2|31219.6|18
1642191370000|2022-01-14 20:16:10|31288.4|31219.9|31289.5|31218.3|31292.2|31234|31286.2|31215.8|21
1642191380000|2022-01-14 20:16:20|31290.2|31214.8|31289.6|31215.6|31291.6|31217.7|31286.8|31214.8|15
1642191390000|2022-01-14 20:16:30|31290.7|31215.8|31288.5|31223.3|31292.7|31228.7|31288.2|31215.4|20
1642191400000|2022-01-14 20:16:40|31288.2|31224.6|31289.7|31216.7|31291.8|31224.6|31288|31216.3|10
1642191410000|2022-01-14 20:16:50|31288.3|31217|31287.8|31215.2|31290.9|31217.7|31287.2|31214.9|16
1642191420000|2022-01-14 20:17:00|31288.9|31214.8|31289.7|31221.6|31293|31234.9|31287.7|31214.8|21
1642191430000|2022-01-14 20:17:10|31290.8|31226.5|31283.9|31223.8|31291.6|31227.7|31283.9|31219.3|11
1642191440000|2022-01-14 20:17:20|31284.8|31225.5|31276.9|31206.4|31289|31232.9|31271.1|31206.3|15
1642191450000|2022-01-14 20:17:30|31276.6|31203.9|31267.8|31217.3|31276.6|31219|31267.2|31203.9|33
1642191460000|2022-01-14 20:17:40|31267.1|31216.3|31269.3|31216.8|31270.5|31218.8|31266.9|31213.2|27
1642191470000|2022-01-14 20:17:50|31269.9|31217|31266.1|31216.1|31269.9|31217|31265.4|31213.8|20
1642191480000|2022-01-14 20:18:00|31266|31216|31269.1|31213.6|31274.6|31217|31263.6|31211.5|22
1642191490000|2022-01-14 20:18:10|31268.5|31214.1|31268.2|31212.5|31269|31214.5|31265.6|31212.4|15
1642191500000|2022-01-14 20:18:20|31268.5|31212.3|31265.5|31215.5|31268.5|31217.6|31265.5|31212.3|22
1642191510000|2022-01-14 20:18:30|31266|31215.2|31269.1|31215.1|31269.5|31216.8|31265.4|31215|19
1642191520000|2022-01-14 20:18:40|31269.2|31215.3|31267.5|31216.9|31269.2|31218.3|31267.3|31215.3|15
1642191530000|2022-01-14 20:18:50|31267.2|31216.5|31267.5|31216|31269.1|31217.9|31265.7|31215.1|25
1642191540000|2022-01-14 20:19:00|31269.6|31213|31267.8|31217.3|31270.4|31218.3|31265.6|31213|25
1642191550000|2022-01-14 20:19:10|31268.2|31217.1|31267.1|31216.7|31268.7|31218|31267.1|31216.6|18
1642191560000|2022-01-14 20:19:20|31267.3|31217|31267.7|31217.7|31268.2|31218.2|31267|31216.8|21
1642191570000|2022-01-14 20:19:30|31267.9|31217.9|31265.8|31215.8|31268.4|31218.4|31263.8|31213.8|33
1642191580000|2022-01-14 20:19:40|31264.5|31214.5|31266.5|31215.7|31266.5|31215.7|31262.5|31212.5|18
1642191590000|2022-01-14 20:19:50|31266.3|31216.3|31267.4|31217.4|31267.6|31217.6|31266.2|31215.4|17
1642191600000|2022-01-14 20:20:00|31267.5|31217.5|31268|31218|31268.2|31218.2|31265.1|31214.5|26
1642191610000|2022-01-14 20:20:10|31266.2|31216.2|31264.3|31214.3|31268.5|31218.5|31264.2|31214.2|31
1642191620000|2022-01-14 20:20:20|31264.8|31214.8|31265|31215|31268|31218|31263.2|31213.2|21
1642191630000|2022-01-14 20:20:30|31265.2|31215.2|31266.2|31216.2|31267|31217|31265.2|31215.2|14
1642191640000|2022-01-14 20:20:40|31264.4|31214.4|31265.8|31215.8|31265.9|31215.9|31264.4|31214.4|8
1642191650000|2022-01-14 20:20:50|31266|31216|31263|31213|31268.9|31218.9|31263|31213|20
1642191660000|2022-01-14 20:21:00|31265.1|31215.1|31264.8|31214.8|31265.7|31215.7|31262.9|31212.9|34
1642191670000|2022-01-14 20:21:10|31264.4|31214.4|31263.2|31213.2|31266.2|31216.2|31261.5|31211.5|33
1642191680000|2022-01-14 20:21:20|31265.9|31215.9|31266.2|31216.2|31266.3|31216.3|31262.2|31212.2|37
1642191690000|2022-01-14 20:21:30|31263.2|31213.2|31263.7|31213.7|31267.9|31217.9|31263.2|31213.2|34
1642191700000|2022-01-14 20:21:40|31265.6|31215.6|31263.6|31213.6|31267.8|31217.8|31261.5|31211.5|35
1642191710000|2022-01-14 20:21:50|31264.2|31214.2|31264.7|31214.7|31265.1|31215.1|31262.1|31212.1|16
1642191720000|2022-01-14 20:22:00|31264.5|31214.5|31264.8|31214.8|31265|31215|31264.3|31214.3|8
1642191730000|2022-01-14 20:22:10|31264.5|31214.5|31262.8|31212.8|31266.5|31216.5|31261.9|31211.9|16
1642191740000|2022-01-14 20:22:20|31260.7|31210.7|31264.9|31214.9|31266|31216|31260.7|31210.7|33
1642191750000|2022-01-14 20:22:30|31264.3|31214.3|31264|31214|31265.4|31215.4|31262|31212|16
1642191760000|2022-01-14 20:22:40|31264.2|31214.2|31263.5|31213.5|31264.6|31214.6|31262.6|31212.6|16
1642191770000|2022-01-14 20:22:50|31263.4|31213.4|31264.6|31214.6|31265.5|31215.5|31263.4|31213.4|12
1642191780000|2022-01-14 20:23:00|31264.2|31214.2|31264.4|31214.4|31264.9|31214.9|31264.2|31214.2|13
1642191790000|2022-01-14 20:23:10|31264.3|31214.3|31265.3|31215.3|31268.9|31235.2|31253.2|31214.2|10
1642191800000|2022-01-14 20:23:20|31264.1|31214.1|31265.6|31215.6|31268.1|31218.1|31263.9|31213.9|19
1642191810000|2022-01-14 20:23:30|31265.2|31215.2|31267|31217|31268.3|31218.3|31264.2|31214.2|33
1642191820000|2022-01-14 20:23:40|31265.2|31215.2|31263.5|31213.5|31268.1|31218.1|31263.5|31213.5|16
1642191830000|2022-01-14 20:23:50|31262.5|31212.5|31265.5|31215.5|31265.5|31215.5|31262.5|31212.5|12
1642191840000|2022-01-14 20:24:00|31263.9|31213.9|31271.2|31221.2|31275.1|31225.1|31263.9|31213.9|35
1642191850000|2022-01-14 20:24:10|31270.5|31220.5|31278|31228|31278|31228|31267.9|31217.9|37
1642191860000|2022-01-14 20:24:20|31275.6|31225.6|31276.9|31222.8|31278.5|31227.7|31272.8|31219|37
1642191870000|2022-01-14 20:24:30|31275.5|31222.9|31278.1|31228.1|31279.5|31228.1|31273.6|31216.3|39
1642191880000|2022-01-14 20:24:40|31278.5|31227.1|31278.7|31224.5|31283.9|31228.9|31274.3|31218.5|38
1642191890000|2022-01-14 20:24:50|31278.3|31225.4|31279.5|31227|31283.1|31227|31278.1|31215|35
1642191900000|2022-01-14 20:25:00|31279.8|31224.7|31282.9|31219.2|31284.1|31225.6|31279.8|31217.9|28
1642191910000|2022-01-14 20:25:10|31282.2|31217.5|31282.9|31220.7|31284.3|31220.7|31281.8|31217.5|18
1642191920000|2022-01-14 20:25:20|31282.3|31220.4|31281.5|31223.1|31282.3|31227.3|31280.3|31220.4|16
1642191930000|2022-01-14 20:25:30|31280.3|31225.2|31280.8|31224.4|31282.6|31225.4|31280.3|31223.4|10
1642191940000|2022-01-14 20:25:40|31280.2|31223.7|31282.1|31216.3|31282.1|31223.7|31279.8|31215.2|15
1642191950000|2022-01-14 20:25:50|31283.2|31216.2|31275.5|31214.8|31283.2|31230.8|31275.5|31213.6|22
1642191960000|2022-01-14 20:26:00|31275.3|31214.9|31289.6|31218.3|31294.4|31227.8|31275|31210.3|32
1642191970000|2022-01-14 20:26:10|31287.7|31220|31283|31215.6|31299|31225|31282.7|31202|31
1642191980000|2022-01-14 20:26:20|31282.4|31215.1|31288.4|31219.1|31289|31222.3|31282.4|31212.9|17
1642191990000|2022-01-14 20:26:30|31288.7|31224|31290.2|31211.1|31292.7|31229.2|31283.5|31211.1|38
1642192000000|2022-01-14 20:26:40|31287|31217.9|31283|31212.5|31292|31221.4|31282.8|31208.2|30
1642192010000|2022-01-14 20:26:50|31282.4|31213.2|31286.1|31212.8|31287.2|31214|31282.4|31211.6|10
1642192020000|2022-01-14 20:27:00|31285.7|31213.2|31288|31211.9|31291.2|31224.5|31285.7|31211.8|22
1642192030000|2022-01-14 20:27:10|31287.3|31212.8|31289.1|31214.5|31289.6|31214.5|31285.7|31212.6|12
1642192040000|2022-01-14 20:27:20|31288.8|31214.6|31288.3|31220.9|31289.7|31222.8|31284.5|31212.4|13
1642192050000|2022-01-14 20:27:30|31288|31220.6|31287.5|31218|31289.7|31222.2|31286.9|31216.8|17
1642192060000|2022-01-14 20:27:40|31287.3|31218.3|31287.3|31227.7|31287.8|31232.3|31286.8|31217.6|12
1642192070000|2022-01-14 20:27:50|31287.1|31230.2|31288.3|31215.7|31289.9|31230.2|31286.8|31213.9|16
1642192080000|2022-01-14 20:28:00|31288.8|31215.1|31295.5|31214|31298.2|31232.6|31286.1|31207.8|15
1642192090000|2022-01-14 20:28:10|31296.7|31213.6|31286.5|31214.2|31296.7|31214.7|31283.4|31212.4|19
1642192100000|2022-01-14 20:28:20|31286.6|31214.1|31286.2|31226.6|31287|31232.1|31286.2|31213.6|11
1642192110000|2022-01-14 20:28:30|31286.5|31229.4|31285.4|31223.7|31286.5|31229.4|31285.1|31222.8|10
1642192120000|2022-01-14 20:28:40|31285.3|31222.7|31284.8|31216.1|31289.3|31234|31284.8|31212.2|19
1642192130000|2022-01-14 20:28:50|31285.5|31216|31281.1|31214.9|31285.5|31216|31280.4|31214.8|9
1642192140000|2022-01-14 20:29:00|31279.7|31215.2|31286.3|31211.6|31289.4|31216.1|31279.7|31211.6|16
1642192150000|2022-01-14 20:29:10|31292.2|31214.6|31290.3|31221.2|31292.2|31228|31286.3|31209.6|22
1642192160000|2022-01-14 20:29:20|31290.2|31221.9|31289.5|31222|31290.2|31222.6|31289|31220|14
1642192170000|2022-01-14 20:29:30|31291.8|31218.3|31291.5|31213|31291.8|31221.9|31289.4|31213|11
1642192180000|2022-01-14 20:29:40|31291.7|31212.8|31287.9|31231.1|31291.7|31231.7|31287.9|31212.8|13
1642192190000|2022-01-14 20:29:50|31288|31227.9|31287.6|31226|31288|31227.9|31287.5|31223.5|8
1642192200000|2022-01-14 20:30:00|31287.7|31227.7|31290|31227.1|31291.5|31232.5|31287.7|31219.3|19
1642192210000|2022-01-14 20:30:10|31289.9|31228|31289.4|31225.5|31290|31228|31289.1|31224.7|12
1642192220000|2022-01-14 20:30:20|31288.9|31226.5|31286.4|31224.6|31289.1|31227.2|31286.2|31224.3|11
1642192230000|2022-01-14 20:30:30|31287.3|31217.9|31286|31217|31290.3|31238.8|31284.3|31217|17
1642192240000|2022-01-14 20:30:40|31287.4|31216.3|31286.4|31217.3|31287.5|31217.5|31285.7|31216.3|18
1642192250000|2022-01-14 20:30:50|31286.3|31217.4|31287.9|31232.1|31288.1|31232.9|31286.3|31217|8
1642192260000|2022-01-14 20:31:00|31287.3|31229|31301|31217.7|31301|31231.5|31284.7|31217.6|13
1642192270000|2022-01-14 20:31:10|31294.4|31217|31301.6|31218.4|31303.8|31218.5|31291.4|31217|17
1642192280000|2022-01-14 20:31:20|31301|31218.3|31303.7|31209.3|31303.7|31218.8|31298.5|31208.3|11
1642192290000|2022-01-14 20:31:30|31302.5|31210.4|31289.9|31230.6|31302.5|31236.5|31289.8|31210.4|8
1642192300000|2022-01-14 20:31:40|31289.3|31228|31294.6|31225.1|31300.4|31228|31289.3|31213.7|15
1642192310000|2022-01-14 20:31:50|31296.4|31225.9|31296.7|31214.1|31298.9|31225.9|31293.6|31213.9|11
1642192320000|2022-01-14 20:32:00|31298.9|31210.7|31297.4|31216.6|31300.2|31225.9|31294.4|31207.9|12
1642192330000|2022-01-14 20:32:10|31297.1|31215.4|31296.1|31216.5|31297.7|31219.7|31292.8|31214.2|8
1642192340000|2022-01-14 20:32:20|31299.1|31213.7|31288.9|31228.6|31299.1|31235.8|31288.8|31213.7|5
1642192350000|2022-01-14 20:32:30|31289.2|31228.5|31293.8|31215.6|31299.2|31228.5|31289.2|31212|16
1642192360000|2022-01-14 20:32:40|31294.7|31217.1|31297.2|31208.2|31298.7|31218.3|31289.5|31205.9|10
1642192370000|2022-01-14 20:32:50|31293.3|31223.2|31292.8|31218.8|31293.3|31224.4|31291.5|31218.8|4
1642192380000|2022-01-14 20:33:00|31297.5|31212.5|31297.9|31207.4|31298.7|31213.1|31295.4|31206.9|15
1642192390000|2022-01-14 20:33:10|31292.1|31230.8|31298.6|31207.3|31300.5|31230.8|31292.1|31205.4|12
1642192400000|2022-01-14 20:33:20|31295.3|31210|31296.8|31211.4|31300.5|31211.4|31294.8|31205.6|18
1642192410000|2022-01-14 20:33:30|31298.5|31209|31297.2|31210.5|31300|31212.1|31295.2|31208.2|21
1642192420000|2022-01-14 20:33:40|31295.2|31221.3|31299.7|31214|31299.7|31223.5|31295.2|31214|16
1642192430000|2022-01-14 20:33:50|31297.6|31216.4|31287|31217.7|31301.3|31218.1|31287|31213.4|14
1642192440000|2022-01-14 20:34:00|31294.2|31212|31297.3|31209.2|31300.4|31212.5|31293.8|31206.4|16
1642192450000|2022-01-14 20:34:10|31292.6|31227|31293.9|31213.5|31299.7|31227|31290.3|31211.9|15
1642192460000|2022-01-14 20:34:20|31296.1|31215.3|31293.5|31218.4|31296.1|31218.4|31293.5|31215.3|6
1642192470000|2022-01-14 20:34:30|31292.1|31225.8|31287.8|31223.8|31293.5|31227.8|31287.4|31222.1|9
1642192480000|2022-01-14 20:34:40|31287.7|31226|31286.5|31215.8|31287.9|31226.8|31286.1|31215.8|9
1642192490000|2022-01-14 20:34:50|31290.7|31240.7|31296.3|31206.9|31296.7|31240.7|31282.7|31206.9|10
1642192500000|2022-01-14 20:35:00|31297.8|31205.3|31298.5|31206.2|31299.4|31209.8|31293.6|31204.4|16
1642192510000|2022-01-14 20:35:10|31298.4|31207.1|31293.7|31209.5|31298.4|31211|31293|31207.1|10
1642192520000|2022-01-14 20:35:20|31291.7|31223.7|31286.1|31224|31295.9|31224|31286.1|31214.1|7
1642192530000|2022-01-14 20:35:30|31286.7|31223|31286.7|31223|31286.9|31225.2|31286.2|31222.1|9
1642192540000|2022-01-14 20:35:40|31287.2|31230.4|31287.9|31207.4|31294.7|31230.6|31280.9|31202.8|18
1642192550000|2022-01-14 20:35:50|31293.7|31203.4|31294.3|31213.4|31297.4|31213.4|31290.8|31203.4|26
1642192560000|2022-01-14 20:36:00|31294|31212.5|31293.6|31219.7|31296.1|31225.1|31291.1|31204.8|18
1642192570000|2022-01-14 20:36:10|31295.7|31220.3|31294.6|31225.8|31295.7|31225.8|31292.2|31215.7|13
1642192580000|2022-01-14 20:36:20|31293.3|31223.1|31273.8|31211.3|31293.3|31223.1|31271.7|31204.4|23
1642192590000|2022-01-14 20:36:30|31278|31206.9|31274.9|31216.5|31278.5|31220.9|31273|31206.9|25
1642192600000|2022-01-14 20:36:40|31274.8|31216.1|31274.9|31214.2|31275.3|31218.1|31274.7|31213.4|15
1642192610000|2022-01-14 20:36:50|31274.8|31213.5|31274.7|31216.6|31275.5|31219.7|31274.5|31212.6|19
1642192620000|2022-01-14 20:37:00|31274.9|31217.1|31274.9|31216.2|31275.4|31217.6|31274|31214.8|15
1642192630000|2022-01-14 20:37:10|31273.7|31216.3|31275|31217.1|31275.5|31224.3|31273|31211|17
1642192640000|2022-01-14 20:37:20|31275.7|31216.4|31274.9|31215.2|31275.8|31217.9|31274.8|31215|19
1642192650000|2022-01-14 20:37:30|31275.3|31215.7|31279.2|31215.5|31279.5|31221.7|31275.3|31207.2|18
1642192660000|2022-01-14 20:37:40|31278.9|31214|31275.9|31214.9|31278.9|31215.1|31275.9|31212.2|8
1642192670000|2022-01-14 20:37:50|31276.4|31214.7|31276.6|31214.2|31276.9|31215.5|31274.9|31212.5|11
1642192680000|2022-01-14 20:38:00|31276.4|31224.1|31275|31214.1|31276.4|31224.1|31273.4|31210.5|22
1642192690000|2022-01-14 20:38:10|31275.2|31214|31276.2|31226.2|31276.2|31226.2|31273.7|31211.7|17
1642192700000|2022-01-14 20:38:20|31270.9|31220.9|31275.5|31214.9|31275.5|31222.8|31270.9|31212.1|18
1642192710000|2022-01-14 20:38:30|31275.3|31215.8|31275|31213|31276.1|31217.6|31274.9|31210.9|11
1642192720000|2022-01-14 20:38:40|31274.8|31213.2|31276.3|31216.2|31276.4|31223.2|31272|31213.2|17
1642192730000|2022-01-14 20:38:50|31276.5|31214.6|31275.5|31219.2|31276.5|31220.4|31274.3|31214|17
1642192740000|2022-01-14 20:39:00|31275.7|31219.4|31274|31215.7|31275.7|31219.4|31273.1|31211.5|15
1642192750000|2022-01-14 20:39:10|31273.6|31213.3|31273.5|31208.9|31274.2|31214.9|31272.8|31208.3|10
1642192760000|2022-01-14 20:39:20|31273.6|31212.4|31271.8|31209.9|31274.6|31212.4|31271.8|31209|12
1642192770000|2022-01-14 20:39:30|31271.2|31210.1|31273.3|31217.9|31273.6|31219.3|31270.7|31210.1|15
1642192780000|2022-01-14 20:39:40|31273.2|31217.1|31270.7|31209.6|31276.4|31217.6|31270.7|31204|19
1642192790000|2022-01-14 20:39:50|31271.8|31206.5|31270|31210.5|31272.7|31211.6|31268.8|31204.9|15
1642192800000|2022-01-14 20:40:00|31270.3|31211.9|31271.5|31218.2|31272.6|31221.6|31270.3|31206.9|13
1642192810000|2022-01-14 20:40:10|31271|31217.8|31270.9|31207.8|31272.3|31218|31270.3|31207|16
1642192820000|2022-01-14 20:40:20|31270.6|31208|31271.3|31220.8|31271.6|31221.6|31268.3|31207.2|9
1642192830000|2022-01-14 20:40:30|31271.8|31221.1|31271.6|31212.8|31272.6|31221.1|31271|31212.3|19
1642192840000|2022-01-14 20:40:40|31271.5|31213.7|31271.7|31212.3|31272.6|31213.7|31270.4|31207|11
1642192850000|2022-01-14 20:40:50|31271.3|31211|31271.9|31208.2|31272.4|31222.4|31270.4|31206.7|18
1642192860000|2022-01-14 20:41:00|31273.1|31210.2|31270.9|31204.4|31273.3|31210.2|31268.7|31202.6|17
1642192870000|2022-01-14 20:41:10|31271.6|31203.9|31270.1|31206|31271.6|31207.9|31269|31203.9|12
1642192880000|2022-01-14 20:41:20|31270.4|31204.5|31271.5|31215.6|31271.6|31215.6|31268.8|31204.5|21
1642192890000|2022-01-14 20:41:30|31270.7|31215.1|31270.7|31214.1|31270.8|31216.7|31268.4|31204.9|18
1642192900000|2022-01-14 20:41:40|31271.1|31215.4|31272.4|31208.9|31275.4|31218.5|31269.7|31202.2|19
1642192910000|2022-01-14 20:41:50|31275|31203.5|31270.5|31207.4|31275|31212.3|31269.5|31203.5|16
1642192920000|2022-01-14 20:42:00|31271.1|31209.3|31269.1|31207.8|31271.4|31210|31269.1|31207.5|6
1642192930000|2022-01-14 20:42:10|31269|31205.1|31272.7|31216.5|31273|31219.8|31269|31205.1|15
1642192940000|2022-01-14 20:42:20|31272.8|31213.9|31272.9|31211.8|31272.9|31214.7|31271.6|31211.8|9
1642192950000|2022-01-14 20:42:30|31272.7|31211|31273.1|31211.5|31277.3|31223.3|31270|31206.4|13
1642192960000|2022-01-14 20:42:40|31273.6|31210.7|31271.4|31208.4|31273.9|31221.7|31269.2|31201.7|22
1642192970000|2022-01-14 20:42:50|31271.9|31215.1|31270|31213.8|31274.2|31220.3|31270|31203.9|22
1642192980000|2022-01-14 20:43:00|31275.4|31214.7|31272.4|31210.1|31275.4|31218.9|31272.1|31210.1|16
1642192990000|2022-01-14 20:43:10|31272.8|31210.5|31273.9|31212.1|31273.9|31214.4|31272.6|31210.5|14
1642193000000|2022-01-14 20:43:20|31272.1|31218.9|31277|31201|31277.6|31221.4|31272.1|31201|13
1642193010000|2022-01-14 20:43:30|31271.9|31205.3|31273.1|31207.2|31274.8|31211.4|31271.2|31203.6|19
1642193020000|2022-01-14 20:43:40|31273.2|31206.1|31276|31214.7|31278.8|31217.5|31272.1|31206.1|12
1642193030000|2022-01-14 20:43:50|31276.6|31214|31279.9|31210|31280.2|31214.9|31275.9|31207.6|13
1642193040000|2022-01-14 20:44:00|31276.5|31210.2|31273.2|31221.1|31279.4|31221.5|31273.2|31208.5|23
1642193050000|2022-01-14 20:44:10|31273.4|31221.2|31281.4|31212.9|31281.4|31222.7|31272.7|31212.9|18
1642193060000|2022-01-14 20:44:20|31282.4|31207.1|31279.8|31211|31282.4|31212.8|31277.7|31207.1|18
1642193070000|2022-01-14 20:44:30|31278.7|31210.1|31278|31216.8|31279.4|31219.4|31276.8|31209.7|15
1642193080000|2022-01-14 20:44:40|31278.3|31215.6|31277.8|31209.9|31279.3|31217.7|31276.5|31207.2|20
1642193090000|2022-01-14 20:44:50|31276.9|31210.3|31278.6|31210.9|31279.3|31212.4|31275.1|31208.3|18
1642193100000|2022-01-14 20:45:00|31279|31209.8|31279.1|31217.8|31280.1|31219.5|31278|31208.8|14
1642193110000|2022-01-14 20:45:10|31279|31217.7|31270.5|31215.4|31279.5|31217.7|31270.5|31214.6|16
1642193120000|2022-01-14 20:45:20|31270|31214.9|31269.6|31215.2|31273.1|31219.1|31269.6|31214.9|14
1642193130000|2022-01-14 20:45:30|31270.3|31215.6|31272.5|31218.9|31282.1|31232.1|31270.2|31215.1|13
1642193140000|2022-01-14 20:45:40|31272|31217.5|31273.4|31219.9|31274.4|31221.4|31270.3|31215.3|11
1642193150000|2022-01-14 20:45:50|31272.7|31219|31272.2|31217.8|31273.7|31220.1|31271.2|31216.3|13
1642193160000|2022-01-14 20:46:00|31278.5|31211.9|31279.6|31217.5|31283|31222.6|31277.2|31210.5|22
1642193170000|2022-01-14 20:46:10|31279.3|31215.4|31279|31217.4|31281.1|31217.4|31277.9|31213.8|19
1642193180000|2022-01-14 20:46:20|31280.9|31215.8|31279.7|31215.8|31281.3|31215.9|31279.2|31214|17
1642193190000|2022-01-14 20:46:30|31280.3|31212.5|31277.2|31220.3|31281.5|31221.7|31277.1|31211.2|16
1642193200000|2022-01-14 20:46:40|31277.1|31220|31279.6|31218.4|31281.9|31221.4|31276.1|31214.8|22
1642193210000|2022-01-14 20:46:50|31278.4|31220.7|31281.5|31216.2|31282.1|31220.7|31278.4|31216|14
1642193220000|2022-01-14 20:47:00|31280.2|31212.9|31283.7|31215.6|31283.7|31223.3|31280.1|31210.3|14
1642193230000|2022-01-14 20:47:10|31283.2|31218.1|31281.8|31216.3|31285.3|31219.8|31276.7|31208.4|17
1642193240000|2022-01-14 20:47:20|31279.9|31216.1|31280.9|31215.1|31283.3|31219.7|31277.5|31210.4|24
1642193250000|2022-01-14 20:47:30|31277.8|31217.5|31280.1|31212.4|31280.1|31218.9|31276|31212.4|7
1642193260000|2022-01-14 20:47:40|31281.9|31210.8|31279.7|31218.9|31282.9|31222.2|31277.6|31209.8|19
1642193270000|2022-01-14 20:47:50|31280.3|31219.2|31283.1|31216|31287.4|31220|31279.4|31209.6|7
1642193280000|2022-01-14 20:48:00|31279.6|31215.9|31281|31218.8|31281|31226.7|31277.2|31213.5|10
1642193290000|2022-01-14 20:48:10|31280.9|31218.5|31278.7|31223.4|31281.2|31223.5|31277.4|31216.5|18
1642193300000|2022-01-14 20:48:20|31279.9|31221.5|31279.3|31220.7|31280.8|31221.5|31278.9|31216.8|17
1642193310000|2022-01-14 20:48:30|31279.5|31221.8|31279.4|31215.8|31283.2|31221.8|31278.8|31215|16
1642193320000|2022-01-14 20:48:40|31278.6|31217|31279.8|31215.8|31281.2|31218.3|31278.5|31214.9|15
1642193330000|2022-01-14 20:48:50|31280.6|31216|31280|31225.3|31281.4|31228|31278|31210.8|20
1642193340000|2022-01-14 20:49:00|31284.8|31215.6|31279|31213.7|31290.2|31227.3|31274.2|31202.1|23
1642193350000|2022-01-14 20:49:10|31280.5|31214.5|31282|31212.1|31283.1|31214.5|31276.8|31209.5|23
1642193360000|2022-01-14 20:49:20|31281.6|31211.8|31282.8|31211.5|31283.9|31211.9|31280.5|31210.8|20
1642193370000|2022-01-14 20:49:30|31283.3|31211.4|31281.1|31225.9|31283.3|31228|31279.4|31210.8|20
1642193380000|2022-01-14 20:49:40|31280.1|31225.8|31280.7|31222|31284.9|31225.8|31276.9|31214.7|23
1642193390000|2022-01-14 20:49:50|31281.7|31222.9|31279.5|31216.8|31281.7|31223.4|31277.8|31216.8|17
1642193400000|2022-01-14 20:50:00|31280.1|31216.7|31277.7|31219.8|31282.1|31225.7|31271.7|31199.6|31
1642193410000|2022-01-14 20:50:10|31276.3|31218.1|31276.6|31209.5|31279.5|31218.1|31273.8|31205.6|23
1642193420000|2022-01-14 20:50:20|31276.1|31209.4|31275|31214.4|31277.1|31216.7|31273.4|31208.1|11
1642193430000|2022-01-14 20:50:30|31274.9|31211.7|31274.7|31206.6|31280.4|31215.4|31272.9|31202.2|13
1642193440000|2022-01-14 20:50:40|31276.8|31203.2|31276.3|31203.7|31278.8|31209.8|31274.7|31201.3|24
1642193450000|2022-01-14 20:50:50|31277.5|31203.8|31275.3|31212.4|31277.5|31213.3|31274.6|31195.7|21
1642193460000|2022-01-14 20:51:00|31275.6|31220.1|31274.1|31212.5|31277.8|31220.1|31273.6|31209|15
1642193470000|2022-01-14 20:51:10|31273.6|31213.7|31279.1|31200.7|31279.1|31214.4|31272.6|31200.7|19
1642193480000|2022-01-14 20:51:20|31278.4|31202.5|31275.9|31225.9|31278.4|31225.9|31274.9|31202.5|14
1642193490000|2022-01-14 20:51:30|31274.9|31223.7|31277.8|31219.7|31278.2|31225.2|31274.9|31219.7|14
1642193500000|2022-01-14 20:51:40|31277|31220.4|31280.3|31214.9|31280.7|31224.1|31276.3|31213.7|20
1642193510000|2022-01-14 20:51:50|31278.2|31212.9|31276.7|31217.6|31279.4|31217.6|31275.2|31212.9|9
1642193520000|2022-01-14 20:52:00|31277.3|31218.5|31277.6|31220.8|31279.1|31226.5|31275.6|31214.5|16
1642193530000|2022-01-14 20:52:10|31277.7|31221.2|31281.4|31201.7|31281.4|31221.2|31269.8|31201.7|17
1642193540000|2022-01-14 20:52:20|31281.2|31202.2|31277.5|31217.6|31281.6|31218.6|31275.8|31202.2|32
1642193550000|2022-01-14 20:52:30|31278|31215.9|31278.2|31220.7|31279|31223.9|31276.2|31215.9|15
1642193560000|2022-01-14 20:52:40|31276.7|31219|31278.2|31208.4|31278.7|31219|31275.3|31208.4|10
1642193570000|2022-01-14 20:52:50|31277.9|31211.2|31280.6|31203|31289|31213.6|31276.8|31195|15
1642193580000|2022-01-14 20:53:00|31279.5|31208.7|31278.5|31215.1|31280.8|31220.5|31273.9|31200.8|24
1642193590000|2022-01-14 20:53:10|31278.8|31215.4|31276.1|31219.4|31279.5|31219.6|31275.7|31213.3|25
1642193600000|2022-01-14 20:53:20|31276.3|31219.5|31270.1|31219.7|31284.8|31221.8|31269.1|31205.7|38
1642193610000|2022-01-14 20:53:30|31271.9|31216.9|31272.3|31205.8|31279|31217.3|31270.5|31198.2|20
1642193620000|2022-01-14 20:53:40|31272.4|31205.5|31274.1|31210.6|31278.1|31213.2|31271.6|31200.5|24
1642193630000|2022-01-14 20:53:50|31274.3|31208.9|31275.1|31212.3|31275.3|31212.3|31273.7|31208.5|11
1642193640000|2022-01-14 20:54:00|31275.3|31211.2|31275.2|31210.6|31278.1|31214.7|31274.1|31202.7|16
1642193650000|2022-01-14 20:54:10|31274.1|31214.8|31273.2|31213.7|31274.9|31216|31272.4|31213.2|15
1642193660000|2022-01-14 20:54:20|31273.7|31214.3|31276.5|31210.8|31281.5|31220.9|31270.7|31193.3|17
1642193670000|2022-01-14 20:54:30|31277.2|31210.4|31277.3|31202|31279.5|31211.2|31275|31200|16
1642193680000|2022-01-14 20:54:40|31276.5|31207|31276.3|31206.1|31277.5|31212.5|31273.9|31205.7|16
1642193690000|2022-01-14 20:54:50|31276.1|31207.4|31275.8|31209.2|31277.7|31209.7|31274.2|31205.5|13
1642193700000|2022-01-14 20:55:00|31276.9|31207.6|31274.5|31209.2|31282.9|31223.7|31273|31196.7|23
1642193710000|2022-01-14 20:55:10|31275.7|31209.9|31276.3|31216.4|31279.7|31222.9|31273.4|31202.2|29
1642193720000|2022-01-14 20:55:20|31275.6|31217|31278|31216.5|31278.1|31223.2|31274.6|31216|16
1642193730000|2022-01-14 20:55:30|31277.8|31213.7|31278.6|31215.6|31279.1|31216.4|31277.2|31212.3|14
1642193740000|2022-01-14 20:55:40|31278.3|31215.8|31280.5|31201.7|31280.5|31219.9|31273.9|31195|26
1642193750000|2022-01-14 20:55:50|31280.8|31201.6|31276.5|31207.7|31283|31211.1|31276.5|31195.2|26
1642193760000|2022-01-14 20:56:00|31276.8|31206.9|31275.8|31213.8|31276.8|31218.8|31273.1|31206.9|17
1642193770000|2022-01-14 20:56:10|31276.6|31213.4|31277.9|31202.2|31278|31216.2|31275.6|31202.1|14
1642193780000|2022-01-14 20:56:20|31276.1|31206.1|31278.5|31200.9|31280.2|31217.9|31266.8|31196.1|21
1642193790000|2022-01-14 20:56:30|31276.6|31206.8|31276|31204.9|31279.2|31219.6|31270.5|31202.5|28
1642193800000|2022-01-14 20:56:40|31275.3|31205.9|31271.7|31210.7|31275.3|31216.7|31269.3|31205.9|29
1642193810000|2022-01-14 20:56:50|31272|31210.3|31273.2|31208.8|31273.6|31213|31272|31207.3|14
1642193820000|2022-01-14 20:57:00|31273.3|31208|31274.5|31203.2|31277|31213.5|31269|31200|24
1642193830000|2022-01-14 20:57:10|31275.4|31202.4|31273.5|31207.3|31275.7|31216.9|31266.9|31202.1|20
1642193840000|2022-01-14 20:57:20|31273.7|31207.2|31271.2|31209|31273.7|31213|31268.5|31206.9|19
1642193850000|2022-01-14 20:57:30|31271.3|31209.2|31269.9|31213.6|31274|31213.6|31269.9|31205.2|35
1642193860000|2022-01-14 20:57:40|31270|31214.4|31273.4|31211.8|31273.4|31220.9|31270|31203.2|25
1642193870000|2022-01-14 20:57:50|31272.4|31213.8|31276.1|31206|31277|31213.8|31272.4|31204.1|17
1642193880000|2022-01-14 20:58:00|31275.8|31205.4|31274|31211.6|31275.8|31219|31269.4|31205.4|21
1642193890000|2022-01-14 20:58:10|31274.2|31212.2|31272.8|31209.5|31274.4|31214.3|31271.2|31208.4|13
1642193900000|2022-01-14 20:58:20|31273|31208.7|31271.6|31213.8|31276|31217|31268.5|31200.5|27
1642193910000|2022-01-14 20:58:30|31272.6|31215.1|31273|31212.8|31275|31217.3|31271.1|31206.7|25
1642193920000|2022-01-14 20:58:40|31273.2|31207.5|31277.9|31209.8|31280|31217.3|31271|31200.7|33
1642193930000|2022-01-14 20:58:50|31277.6|31211.1|31274.2|31218.9|31280.2|31221.7|31269|31200.8|28
1642193940000|2022-01-14 20:59:00|31274.6|31218.2|31267|31217|31276.2|31221|31267|31214.7|24
1642193950000|2022-01-14 20:59:10|31267.3|31217.3|31266.5|31216.5|31273.3|31218.7|31266.3|31204.2|27
1642193960000|2022-01-14 20:59:20|31266.3|31216.3|31271.7|31221.2|31271.7|31221.2|31264.2|31212.4|27
1642193970000|2022-01-14 20:59:30|31273.1|31219.3|31265.7|31215.7|31273.3|31221.7|31265.7|31212.1|25
1642193980000|2022-01-14 20:59:40|31265.5|31215.5|31269.7|31219.4|31272.3|31222.3|31265.5|31215.5|20
1642193990000|2022-01-14 20:59:50|31269.2|31219.2|31272.6|31211|31273.8|31219.2|31269.2|31211|22
1642194000000|2022-01-14 21:00:00|31271.2|31212|31276.3|31216|31278.6|31218.9|31271.2|31206.6|36
1642194010000|2022-01-14 21:00:10|31276.4|31215.2|31275|31215.2|31279.1|31217.1|31275|31212.1|28
1642194020000|2022-01-14 21:00:20|31275.2|31216.8|31281.8|31214.7|31282.3|31218.4|31275.1|31214.1|25
1642194030000|2022-01-14 21:00:30|31282.1|31215.8|31281.9|31214.6|31283|31221.2|31280.1|31208|23
1642194040000|2022-01-14 21:00:40|31282|31214.1|31286.2|31212.1|31286.2|31219.1|31278.8|31212.1|20
1642194050000|2022-01-14 21:00:50|31282|31216.7|31268.5|31201.3|31286.7|31216.7|31266|31182.8|31
1642194060000|2022-01-14 21:01:00|31268.2|31196.3|31266.5|31199.9|31270.1|31207.7|31261.1|31195|34
1642194070000|2022-01-14 21:01:10|31267.1|31198.9|31263|31203.5|31269.6|31208|31259.2|31190.9|35
1642194080000|2022-01-14 21:01:20|31266|31201.6|31262.2|31201.6|31266.2|31208.2|31262|31201.1|22
1642194090000|2022-01-14 21:01:30|31262.6|31205|31264.2|31202.1|31265|31205|31260.6|31199.5|27
1642194100000|2022-01-14 21:01:40|31262.6|31205.6|31260.7|31203.6|31264.7|31209.4|31256.7|31196.5|38
1642194110000|2022-01-14 21:01:50|31259.8|31204.9|31263.4|31200.8|31264.2|31211.6|31256.9|31197.8|35
1642194120000|2022-01-14 21:02:00|31262.6|31192.5|31270.7|31199.6|31270.7|31210.2|31259|31182.7|29
1642194130000|2022-01-14 21:02:10|31268.7|31204.6|31264.8|31197.9|31271.7|31210.7|31261.6|31197.9|20
1642194140000|2022-01-14 21:02:20|31264.5|31206.2|31263.8|31204.9|31267.9|31206.6|31262.1|31196.5|21
1642194150000|2022-01-14 21:02:30|31270.3|31200|31304.1|31197.1|31310.9|31225.4|31270.3|31197.1|25
1642194160000|2022-01-14 21:02:40|31304.2|31197.2|31292.7|31216.5|31306.3|31216.7|31292.7|31196.3|20
1642194170000|2022-01-14 21:02:50|31294.4|31208.4|31303.4|31196.4|31305.2|31208.8|31294.4|31195.4|18
1642194180000|2022-01-14 21:03:00|31304.5|31197.5|31316.5|31209.5|31318|31215|31295.6|31194.9|27
1642194190000|2022-01-14 21:03:10|31314|31209|31303.9|31196.9|31314|31220.9|31294.8|31195.3|28
1642194200000|2022-01-14 21:03:20|31304.4|31197.4|31302.7|31195.7|31304.8|31197.8|31302.7|31195.7|15
1642194210000|2022-01-14 21:03:30|31303.2|31196.2|31302.2|31199.8|31303.2|31200.4|31301.9|31195.3|10
1642194220000|2022-01-14 21:03:40|31303.3|31196.3|31303.1|31196.1|31304.9|31203.1|31301.2|31194.2|20
1642194230000|2022-01-14 21:03:50|31303.3|31196.3|31304.9|31197.9|31307.9|31200.9|31303.1|31196.1|22
1642194240000|2022-01-14 21:04:00|31305.1|31198.1|31306.6|31199.6|31308.6|31211.2|31301.1|31197.3|18
1642194250000|2022-01-14 21:04:10|31306.7|31199.7|31309|31202|31309|31202|31306.6|31199.6|10
1642194260000|2022-01-14 21:04:20|31309.1|31202.1|31304.9|31197.9|31309.2|31202.2|31300.6|31194.3|29
1642194270000|2022-01-14 21:04:30|31303.9|31196.9|31305.2|31198.2|31311.8|31207.3|31299.3|31192.3|26
1642194280000|2022-01-14 21:04:40|31304.6|31197.6|31305.2|31198.2|31306.4|31199.4|31303.6|31196.6|12
1642194290000|2022-01-14 21:04:50|31304.6|31197.6|31304.6|31197.6|31308.4|31206|31304|31197|18
1642194300000|2022-01-14 21:05:00|31304.2|31197.2|31300.9|31201.2|31313.9|31216|31300.9|31197.2|37
1642194310000|2022-01-14 21:05:10|31303.6|31201.1|31313.1|31206.1|31317.3|31220.9|31298|31194.4|38
1642194320000|2022-01-14 21:05:20|31288.4|31181.4|31301.9|31215.4|31313.1|31220.9|31288.4|31181.4|38
1642194330000|2022-01-14 21:05:30|31301.7|31216|31301.3|31213.7|31310.1|31226.1|31287.4|31180.4|40
1642194340000|2022-01-14 21:05:40|31301.6|31212|31301.7|31217.4|31302.3|31222.7|31298.2|31212|31
1642194350000|2022-01-14 21:05:50|31301.3|31217|31299.3|31220.1|31302.3|31224.7|31298.8|31215.6|28
1642194360000|2022-01-14 21:06:00|31299.5|31220.7|31298.9|31222.2|31299.5|31224.5|31297.4|31219.9|16
1642194370000|2022-01-14 21:06:10|31299.6|31221.1|31298.9|31220.9|31300.4|31223.7|31297.9|31219.8|22
1642194380000|2022-01-14 21:06:20|31298.6|31219.8|31291.4|31218.2|31298.6|31225.1|31289.8|31216.5|32
1642194390000|2022-01-14 21:06:30|31290.6|31217.5|31295|31221.5|31299.7|31226.3|31290|31212.9|32
1642194400000|2022-01-14 21:06:40|31293.3|31223.9|31288.3|31218.9|31295.3|31224.5|31285.8|31213.6|22
1642194410000|2022-01-14 21:06:50|31286.3|31220.2|31287.5|31223.8|31290.4|31223.8|31285.4|31219.6|18
1642194420000|2022-01-14 21:07:00|31287|31227.9|31288.7|31230.1|31293.7|31230.1|31287|31223.5|17
1642194430000|2022-01-14 21:07:10|31291.1|31227.2|31288|31227.1|31291.1|31229.8|31283.7|31225.5|22
1642194440000|2022-01-14 21:07:20|31288.4|31227.9|31290.9|31228.8|31291.6|31229.9|31288.4|31226.7|14
1642194450000|2022-01-14 21:07:30|31296.3|31224.1|31290.5|31231.5|31296.8|31231.6|31283.9|31222.5|16
1642194460000|2022-01-14 21:07:40|31292.6|31222.4|31285.3|31232|31297.3|31235.7|31284.5|31221.9|22
1642194470000|2022-01-14 21:07:50|31285.1|31232.4|31296.3|31222.5|31296.3|31235.3|31285.1|31220.5|16
1642194480000|2022-01-14 21:08:00|31295.4|31223.2|31291.5|31227.4|31295.4|31228.6|31288.9|31221.2|22
1642194490000|2022-01-14 21:08:10|31291.6|31226.2|31290|31226.6|31291.6|31228.3|31289.5|31225.7|13
1642194500000|2022-01-14 21:08:20|31287.6|31230.6|31293.3|31225.6|31293.3|31230.6|31287.6|31225.5|7
1642194510000|2022-01-14 21:08:30|31293.7|31224.8|31290.1|31226.5|31293.7|31226.9|31290.1|31224.6|9
1642194520000|2022-01-14 21:08:40|31287.1|31231.8|31284.5|31233.4|31289.1|31233.7|31284.5|31228.6|6
1642194530000|2022-01-14 21:08:50|31286|31236|31285.7|31232.7|31286|31236|31284.6|31231.9|5
1642194540000|2022-01-14 21:09:00|31287.7|31229.3|31292|31224.9|31292|31235.1|31283.9|31224.9|7
1642194550000|2022-01-14 21:09:10|31291.6|31224.8|31292.3|31222|31293.1|31227.6|31290.4|31221.8|9
1642194560000|2022-01-14 21:09:20|31292.6|31221.3|31295.2|31219.7|31295.9|31230.5|31288.2|31217|14
1642194570000|2022-01-14 21:09:30|31294.7|31222.7|31286.7|31226.2|31295|31232.9|31282.4|31220.9|26
1642194580000|2022-01-14 21:09:40|31287.3|31226.3|31290.1|31225.8|31291.8|31229.6|31286.7|31222.8|9
1642194590000|2022-01-14 21:09:50|31290.9|31222.9|31287.2|31230.2|31292|31230.2|31285.9|31222.1|12
1642194600000|2022-01-14 21:10:00|31290.4|31227.4|31286.4|31231|31290.4|31232.2|31286.3|31227.4|9
1642194610000|2022-01-14 21:10:10|31286.1|31230.1|31284.7|31231.8|31288.6|31235.1|31284.1|31226.6|18
1642194620000|2022-01-14 21:10:20|31284.9|31232|31293.7|31222.5|31299.5|31232|31284.7|31221.9|17
1642194630000|2022-01-14 21:10:30|31293|31227.8|31291.5|31226|31293.9|31227.8|31290.2|31223.4|11
1642194640000|2022-01-14 21:10:40|31291.8|31228|31291.8|31226.8|31292.4|31228|31290.5|31223.6|5
1642194650000|2022-01-14 21:10:50|31291|31225.1|31291.3|31227.7|31292|31234.2|31286.4|31224.2|13
1642194660000|2022-01-14 21:11:00|31291.6|31226.7|31293|31223.5|31293|31227.1|31290.9|31223.5|4
1642194670000|2022-01-14 21:11:10|31293.7|31223|31290.6|31226.7|31293.7|31233.6|31288|31223|6
1642194680000|2022-01-14 21:11:20|31290.3|31228.5|31285.4|31235.4|31290.4|31235.4|31285.4|31226.5|7
1642194690000|2022-01-14 21:11:30|31285.6|31235.6|31284.4|31234.4|31288.5|31238.5|31284.1|31228.4|10
1642194700000|2022-01-14 21:11:40|31287.4|31229.2|31291.3|31226.3|31293.7|31230.1|31287.4|31224.7|12
1642194710000|2022-01-14 21:11:50|31290.6|31225.7|31288.5|31230.2|31290.6|31232|31286.4|31225.7|8
1642194720000|2022-01-14 21:12:00|31290.9|31228|31291.1|31224.3|31292.5|31228|31290.4|31224.1|12
1642194730000|2022-01-14 21:12:10|31294.3|31220.3|31293.3|31223.8|31294.3|31224.2|31291.5|31220.3|22
1642194740000|2022-01-14 21:12:20|31293.2|31223.7|31290.3|31227.4|31294|31231.5|31286.7|31222.6|17
1642194750000|2022-01-14 21:12:30|31290.8|31228|31292.5|31222.9|31294.8|31228|31290.8|31222.1|19
1642194760000|2022-01-14 21:12:40|31292.9|31223.7|31294.3|31223.6|31294.3|31224.5|31291|31222.4|15
1642194770000|2022-01-14 21:12:50|31293.9|31222.8|31290.3|31229.2|31293.9|31232|31288.3|31222.8|12
1642194780000|2022-01-14 21:13:00|31290.2|31230.3|31293.1|31222.1|31296.9|31233.3|31286.6|31222.1|10
1642194790000|2022-01-14 21:13:10|31293.2|31222.8|31295.2|31224.6|31296.4|31227.1|31293.2|31222.8|5
1642194800000|2022-01-14 21:13:20|31293.4|31224.7|31293|31227|31294.8|31227.5|31292.4|31222.7|9
1642194810000|2022-01-14 21:13:30|31293.4|31225.9|31290.9|31231.2|31294.8|31237.4|31286.9|31225.9|12
1642194820000|2022-01-14 21:13:40|31290.6|31231.5|31290|31232.6|31293.9|31233.1|31290|31227.1|17
1642194830000|2022-01-14 21:13:50|31289.5|31232|31289.3|31230|31289.5|31236.3|31285.9|31229.2|13
1642194840000|2022-01-14 21:14:00|31288.1|31229.5|31288.5|31228.7|31295.6|31239|31284.8|31224.5|16
1642194850000|2022-01-14 21:14:10|31288.4|31230.5|31294.3|31225|31294.3|31231.2|31286.8|31225|12
1642194860000|2022-01-14 21:14:20|31293.5|31224.4|31293.1|31224.5|31294|31225.6|31292.5|31223.2|10
1642194870000|2022-01-14 21:14:30|31291.8|31224.6|31286.4|31231.1|31292.7|31234|31284.4|31224|13
1642194880000|2022-01-14 21:14:40|31286.3|31231.4|31285.9|31230.5|31287.5|31234.3|31284.2|31230.4|15
1642194890000|2022-01-14 21:14:50|31291.5|31223.5|31293.5|31223.2|31297.8|31230|31284.2|31221.8|21
1642194900000|2022-01-14 21:15:00|31291|31225.4|31292.4|31220.4|31294|31225.4|31288.3|31220.4|25
1642194910000|2022-01-14 21:15:10|31291.5|31220.7|31290.6|31221|31292.6|31223|31290|31218.3|18
1642194920000|2022-01-14 21:15:20|31290.5|31222.1|31289.5|31227.4|31293|31231.2|31285.6|31221.7|16
1642194930000|2022-01-14 21:15:30|31289.3|31226.6|31291.5|31224|31291.5|31227.3|31287.7|31224|17
1642194940000|2022-01-14 21:15:40|31291.9|31223.4|31288.8|31227.9|31291.9|31232.3|31282.3|31223.4|16
1642194950000|2022-01-14 21:15:50|31288.7|31228.4|31290.5|31223.2|31294.7|31228.6|31284.7|31223.2|7
1642194960000|2022-01-14 21:16:00|31289.8|31225.6|31293|31223.4|31297.2|31230.4|31283.6|31223|20
1642194970000|2022-01-14 21:16:10|31293.1|31223.3|31293.9|31225.6|31295.9|31226.8|31292.8|31223.3|13
1642194980000|2022-01-14 21:16:20|31285.3|31234.3|31288.7|31229.5|31288.7|31234.3|31285.3|31229.5|9
1642194990000|2022-01-14 21:16:30|31289.1|31228.6|31286.8|31232.1|31289.3|31232.1|31286.5|31228.6|8
1642195000000|2022-01-14 21:16:40|31286.4|31228.1|31286.7|31229.8|31286.8|31230.8|31286.4|31228.1|5
1642195010000|2022-01-14 21:16:50|31284.5|31234.5|31287.5|31233.1|31294.4|31237.5|31284.4|31227.1|18
1642195020000|2022-01-14 21:17:00|31288.3|31232.4|31290.5|31226.7|31296.2|31234.8|31286.6|31219.8|23
1642195030000|2022-01-14 21:17:10|31290.2|31226.5|31293.3|31217|31307.8|31229.3|31281.5|31213.2|35
1642195040000|2022-01-14 21:17:20|31305.8|31214.3|31292.4|31219.9|31305.8|31228|31282.6|31214.3|35
1642195050000|2022-01-14 21:17:30|31290.4|31221.2|31289|31226.7|31292.5|31229.1|31283.9|31218.9|26
1642195060000|2022-01-14 21:17:40|31288.9|31226|31289.2|31226.1|31292.5|31228.9|31287.5|31222.8|26
1642195070000|2022-01-14 21:17:50|31289.1|31226|31294.4|31221.3|31296.4|31227.2|31287.3|31220.2|22
1642195080000|2022-01-14 21:18:00|31295.1|31221.1|31294.8|31221.2|31295.7|31223.4|31292.8|31220.3|18
1642195090000|2022-01-14 21:18:10|31294.4|31221|31291.5|31222.7|31295.4|31222.8|31291.5|31220.8|15
1642195100000|2022-01-14 21:18:20|31291.3|31222.4|31288.6|31230.1|31292.5|31230.7|31286.1|31222|16
1642195110000|2022-01-14 21:18:30|31288.9|31229.7|31288.5|31226.3|31291.4|31230.2|31287.1|31226|15
1642195120000|2022-01-14 21:18:40|31288.4|31226.1|31287.8|31224.3|31288.4|31226.7|31286.1|31224.3|12
1642195130000|2022-01-14 21:18:50|31291|31220.4|31282.7|31229.9|31291|31229.9|31282.7|31220.4|20
1642195140000|2022-01-14 21:19:00|31283.8|31228.2|31285.8|31227.4|31287.1|31229.9|31281.9|31225.7|16
1642195150000|2022-01-14 21:19:10|31286|31227|31289.2|31225.3|31292.1|31232.2|31281.4|31220.6|21
1642195160000|2022-01-14 21:19:20|31289.1|31224.7|31290.7|31224.5|31290.7|31231.6|31282.6|31224.5|20
1642195170000|2022-01-14 21:19:30|31290.6|31224.3|31291.5|31224.6|31291.9|31229.3|31288.8|31223.4|23
1642195180000|2022-01-14 21:19:40|31290.8|31225.2|31288.2|31224.9|31291.1|31228|31284.4|31224.1|23
1642195190000|2022-01-14 21:19:50|31288|31224.8|31283.5|31228.1|31293.6|31230.3|31280.7|31216.4|22
1642195200000|2022-01-14 21:20:00|31281.2|31231.2|31282.2|31220.1|31286.3|31231.2|31278.6|31215.1|25
1642195210000|2022-01-14 21:20:10|31282.3|31218.5|31284|31221.8|31286.1|31224.3|31280.1|31218.1|19
1642195220000|2022-01-14 21:20:20|31285.5|31220.2|31286.9|31223.3|31287.9|31224.2|31284|31220.2|15
1642195230000|2022-01-14 21:20:30|31287.6|31222.9|31283.6|31227.5|31292.1|31227.5|31283|31217.6|26
1642195240000|2022-01-14 21:20:40|31288|31223.5|31287.8|31227.1|31290.9|31227.3|31285.9|31222.2|23
1642195250000|2022-01-14 21:20:50|31287.5|31227.8|31292.7|31217.1|31292.7|31227.8|31287.2|31217.1|23
1642195260000|2022-01-14 21:21:00|31289.5|31222.8|31292.1|31222|31294|31224.5|31289.5|31220.8|17
1642195270000|2022-01-14 21:21:10|31292.2|31225.9|31292.5|31223.6|31292.5|31225.9|31290.2|31222.2|14
1642195280000|2022-01-14 21:21:20|31292.7|31221.2|31291.2|31217.9|31293|31225.9|31288.3|31217.9|24
1642195290000|2022-01-14 21:21:30|31291.5|31218.1|31292.2|31216.8|31294.5|31230.5|31280.9|31213.2|32
1642195300000|2022-01-14 21:21:40|31292.1|31217|31290.4|31222.3|31295.7|31227.1|31284.7|31213.6|25
1642195310000|2022-01-14 21:21:50|31285.9|31226.5|31288.7|31223.8|31290.4|31227.2|31285.9|31222.8|12
1642195320000|2022-01-14 21:22:00|31291.7|31220|31288.2|31225.5|31292|31225.8|31286.3|31220|19
1642195330000|2022-01-14 21:22:10|31289|31223.2|31289.7|31221.1|31291.4|31223.4|31288.8|31219.7|16
1642195340000|2022-01-14 21:22:20|31288.6|31221.6|31289|31224.4|31290.5|31226.8|31286.1|31221.6|20
1642195350000|2022-01-14 21:22:30|31288.5|31228.9|31292.5|31218.9|31293.1|31229.8|31286.5|31216.7|25
1642195360000|2022-01-14 21:22:40|31291.4|31217.7|31290|31218.4|31292|31220.7|31289.5|31217|15
1642195370000|2022-01-14 21:22:50|31289.9|31217.4|31287.8|31221.6|31289.9|31223.3|31284.3|31217.4|26
1642195380000|2022-01-14 21:23:00|31286.9|31221.8|31287.9|31224.3|31291.7|31225|31286.9|31219.1|17
1642195390000|2022-01-14 21:23:10|31288.6|31224.5|31294|31217.1|31295.6|31225.5|31287.7|31217.1|17
1642195400000|2022-01-14 21:23:20|31294.9|31217.6|31294.6|31217.6|31297.8|31218.3|31292.2|31213.3|16
1642195410000|2022-01-14 21:23:30|31287.1|31225.7|31287.2|31225.8|31294.8|31228.5|31281.7|31218.1|27
1642195420000|2022-01-14 21:23:40|31288.7|31224.7|31283.4|31226.7|31288.7|31228.6|31281.4|31222.8|20
1642195430000|2022-01-14 21:23:50|31285.1|31225.6|31284.2|31223.2|31288.4|31227.9|31283.4|31223|22
1642195440000|2022-01-14 21:24:00|31284.6|31222.7|31287.2|31224.8|31288.6|31227.1|31281.3|31221.8|17
1642195450000|2022-01-14 21:24:10|31286|31225.1|31282.8|31229.9|31287.5|31229.9|31282.8|31223.6|18
1642195460000|2022-01-14 21:24:20|31284.6|31228.8|31282.1|31232.1|31289.6|31232.3|31281.9|31226.4|18
1642195470000|2022-01-14 21:24:30|31276.9|31226.9|31291.4|31223.3|31294.6|31230.2|31276.9|31223.3|19
1642195480000|2022-01-14 21:24:40|31289.9|31225.2|31296.2|31220.7|31303.8|31228|31282.8|31215.4|37
1642195490000|2022-01-14 21:24:50|31293.6|31223.9|31288.7|31222.7|31312.4|31225.3|31283.2|31217.5|32
1642195500000|2022-01-14 21:25:00|31287|31221.8|31287.5|31218.1|31292.5|31222.1|31283.8|31218.1|15
1642195510000|2022-01-14 21:25:10|31288.7|31217.9|31278.9|31225|31288.7|31226.1|31277.4|31217.9|13
1642195520000|2022-01-14 21:25:20|31280.1|31224.4|31289.9|31218.3|31290.9|31224.8|31279.6|31217.5|14
1642195530000|2022-01-14 21:25:30|31290.9|31217.6|31283.3|31225.1|31291.9|31226.6|31281.7|31216.6|16
1642195540000|2022-01-14 21:25:40|31284|31223.6|31291.2|31220|31291.2|31226.9|31281|31220|12
1642195550000|2022-01-14 21:25:50|31289.7|31220.5|31286.2|31222.1|31289.7|31226|31283.5|31220.5|13
1642195560000|2022-01-14 21:26:00|31286.4|31222.3|31283.7|31227.3|31289.8|31228.2|31281.9|31220|20
1642195570000|2022-01-14 21:26:10|31283.5|31228.2|31286.1|31221.9|31288.4|31228.2|31283.3|31220.1|22
1642195580000|2022-01-14 21:26:20|31286.2|31221.1|31289.3|31220.5|31290.3|31221.7|31286.1|31220.3|18
1642195590000|2022-01-14 21:26:30|31289.4|31220.4|31286.1|31214.7|31289.9|31226.5|31278.9|31213.2|35
1642195600000|2022-01-14 21:26:40|31277.4|31219.2|31279.9|31218.2|31281.9|31221.3|31274.9|31216.4|25
1642195610000|2022-01-14 21:26:50|31280.5|31217.2|31280.7|31219|31281.1|31222.5|31276.4|31216.6|18
1642195620000|2022-01-14 21:27:00|31281.1|31219.3|31277.6|31222.4|31281.8|31223.8|31276.4|31218.6|17
1642195630000|2022-01-14 21:27:10|31277.3|31222.6|31287|31220|31289|31227|31274.8|31218|21
1642195640000|2022-01-14 21:27:20|31278.4|31220.1|31287.6|31221.6|31288.9|31230|31277.4|31218.6|25
1642195650000|2022-01-14 21:27:30|31282.7|31228.5|31283.2|31227.4|31289|31230.3|31281.2|31224.6|28
1642195660000|2022-01-14 21:27:40|31283.9|31225.4|31282.9|31220.3|31287|31231|31282.3|31220.3|29
1642195670000|2022-01-14 21:27:50|31283.4|31220.4|31284.3|31221.1|31285.4|31221.7|31283.4|31220.2|16
1642195680000|2022-01-14 21:28:00|31285.9|31219.8|31282.3|31222.5|31289.4|31222.5|31282.3|31217.6|17
1642195690000|2022-01-14 21:28:10|31282.9|31222.1|31285.6|31219.2|31285.6|31222.2|31282.3|31219.2|10
1642195700000|2022-01-14 21:28:20|31285.7|31219.1|31276|31224.8|31286.2|31225.1|31275.1|31218.4|13
1642195710000|2022-01-14 21:28:30|31274.6|31224.6|31284.9|31218.5|31288.3|31224.6|31274.6|31217.5|16
1642195720000|2022-01-14 21:28:40|31285.8|31217.8|31281|31221.2|31285.8|31221.3|31280.8|31217.6|13
1642195730000|2022-01-14 21:28:50|31281.3|31221.1|31280|31220.1|31281.6|31221.1|31279.9|31219.8|8
1642195740000|2022-01-14 21:29:00|31284.2|31219.1|31287.1|31218|31288.9|31221.2|31280.2|31216.8|22
1642195750000|2022-01-14 21:29:10|31285.3|31218.6|31286.5|31216.6|31296|31221.4|31274.6|31216.2|29
1642195760000|2022-01-14 21:29:20|31287.4|31217|31284.5|31218.3|31288.9|31219.1|31278.9|31215.3|18
1642195770000|2022-01-14 21:29:30|31282.3|31216.9|31286.7|31216.9|31289|31219.7|31282.1|31216.9|25
1642195780000|2022-01-14 21:29:40|31286.2|31217.1|31285.1|31219.6|31287.3|31220.1|31283.9|31216.9|18
1642195790000|2022-01-14 21:29:50|31282.8|31220.6|31284.4|31220.9|31286.3|31222.7|31281.9|31219.5|9
1642195800000|2022-01-14 21:30:00|31277.2|31225.8|31318.9|31211.9|31320.6|31225.8|31277.2|31207.2|35
1642195810000|2022-01-14 21:30:10|31318.3|31211.3|31320.5|31213.5|31321.6|31214.6|31318.3|31211.3|12
1642195820000|2022-01-14 21:30:20|31319.6|31212.6|31312.3|31211.5|31319.7|31212.7|31304.5|31211.4|8
1642195830000|2022-01-14 21:30:30|31311.4|31211.4|31314.7|31213.4|31315.9|31213.7|31310.7|31210.8|10
1642195840000|2022-01-14 21:30:40|31308.1|31213.3|31298.5|31215.9|31308.1|31215.9|31292.2|31213.3|8
1642195850000|2022-01-14 21:30:50|31307.4|31212.3|31305.5|31217.3|31323.8|31217.3|31305.5|31212.3|16
1642195860000|2022-01-14 21:31:00|31319|31216.6|31310|31210.9|31319|31216.6|31306.1|31210.3|14
1642195870000|2022-01-14 21:31:10|31310.4|31210.8|31311.5|31210.7|31314.8|31211|31310.4|31210.7|9
1642195880000|2022-01-14 21:31:20|31311.8|31210.8|31306.2|31210.4|31314.4|31211|31305.9|31209.5|9
1642195890000|2022-01-14 21:31:30|31305.5|31210.3|31296.9|31211.4|31305.5|31216.2|31279.9|31210.2|7
1642195900000|2022-01-14 21:31:40|31308.3|31208.2|31306.3|31209.7|31308.3|31210.7|31291|31208.2|18
1642195910000|2022-01-14 21:31:50|31305.8|31210.2|31298.9|31216.3|31311|31217.6|31297.5|31209.2|19
1642195920000|2022-01-14 21:32:00|31300.4|31214.9|31302|31215.2|31302|31215.4|31300.4|31214|5
1642195930000|2022-01-14 21:32:10||31214||31214.3||31214.3||31213.6|4
1642195940000|2022-01-14 21:32:20|31294.6|31219.2|31310|31210.5|31310|31226.7|31287.7|31210.5|26
1642195950000|2022-01-14 21:32:30|31315.5|31212.8|31303.9|31210.4|31315.5|31217.3|31300.4|31210.2|25
1642195960000|2022-01-14 21:32:40|31303.2|31214.7|31305|31215|31305|31216.4|31301.6|31212.1|13
1642195970000|2022-01-14 21:32:50|31304|31213.6|31294.9|31218.4|31305|31218.4|31294.9|31213.6|7
1642195980000|2022-01-14 21:33:00|31295.9|31217.6|31298|31216.1|31298|31217.6|31295.9|31216|4
1642195990000|2022-01-14 21:33:10|31297.1|31216.7|31293.6|31222.3|31299.2|31222.3|31293.6|31215.1|5
1642196000000|2022-01-14 21:33:20|31291.9|31212.5|31296.4|31211.8|31307.3|31213.2|31291.9|31209.5|19
1642196010000|2022-01-14 21:33:30|31295.7|31212.2|31297.1|31211|31297.1|31212.2|31295.1|31211|8
1642196020000|2022-01-14 21:33:40|31302.7|31211.3|31303.6|31211.3|31304.8|31211.5|31297.1|31211|8
1642196030000|2022-01-14 21:33:50|31304.2|31209.8|31294.3|31214|31304.2|31218.9|31291.5|31209.8|9
1642196040000|2022-01-14 21:34:00|31306.2|31209.5|31306.5|31213|31309.2|31213|31304.4|31208.3|15
1642196050000|2022-01-14 21:34:10|31307.4|31213.7|31306.4|31212.5|31308.2|31213.8|31306.4|31211.8|12
1642196060000|2022-01-14 21:34:20|31303.5|31211.9|31303|31215|31306.5|31215|31303|31211.9|10
1642196070000|2022-01-14 21:34:30|31295.1|31218.1|31296.3|31217.2|31297.3|31218.1|31295.1|31216.6|7
1642196080000|2022-01-14 21:34:40|31296.2|31217.6|31298|31215.5|31298|31218.7|31295.3|31215.5|5
1642196090000|2022-01-14 21:34:50|31298.6|31216.6|31291.9|31220.9|31303|31220.9|31291.9|31215|9
1642196100000|2022-01-14 21:35:00|31297.5|31220.3|31303|31213.6|31303|31220.3|31297.5|31213.6|10
1642196110000|2022-01-14 21:35:10|31296.7|31214.3|31296.7|31217.5|31296.7|31217.5|31296.7|31214.3|3
1642196120000|2022-01-14 21:35:20|31299.6|31215.5|31293.6|31220.9|31300.2|31220.9|31293.6|31215.2|7
1642196130000|2022-01-14 21:35:30|31294.2|31220.4|31297.5|31217.3|31298.6|31220.4|31294.2|31216.2|5
1642196140000|2022-01-14 21:35:40|31296.7|31218|31298.6|31216.2|31298.6|31219|31295.6|31216.2|3
1642196150000|2022-01-14 21:35:50|31297.5|31217.3|31297.4|31215|31303|31218.6|31293.2|31212|7
1642196160000|2022-01-14 21:36:00|31295.8|31216.4|31301|31210|31303.6|31216.4|31295.8|31210|5
1642196170000|2022-01-14 21:36:10|31302|31211.9|31301.7|31213.3|31302|31213.3|31301.5|31211.2|6
1642196180000|2022-01-14 21:36:20|31301.1|31213.6|31306.5|31211.6|31307.1|31213.6|31301.1|31211.6|10
1642196190000|2022-01-14 21:36:30|31309.1|31210.8|31304.8|31209.5|31309.1|31212.2|31304.4|31209.5|7
1642196200000|2022-01-14 21:36:40|31307.5|31210.7|31307.9|31210.8|31307.9|31210.8|31305.9|31209.7|6
1642196210000|2022-01-14 21:36:50|31307|31211.1|31296.5|31214.5|31307|31215.5|31296.5|31211.1|9
1642196220000|2022-01-14 21:37:00|31300|31210|31300|31209|31301|31210|31300|31209|3
1642196230000|2022-01-14 21:37:10||31213.3||31213||31213.3||31211.7|4
1642196240000|2022-01-14 21:37:20|31301|31213.2|31304|31211.3|31304|31213.2|31301|31210.4|7
1642196250000|2022-01-14 21:37:30|31308.1|31212.2|31308.3|31210.7|31309.3|31212.2|31305.9|31209.8|12
1642196260000|2022-01-14 21:37:40|31308.4|31210.4|31297.5|31214.8|31308.4|31214.8|31297.5|31210.4|8
1642196270000|2022-01-14 21:37:50|31298.3|31214.2|31299.4|31213.6|31299.4|31214.4|31298|31213.6|4
1642196280000|2022-01-14 21:38:00|31305.1|31212.3|31306.8|31210.1|31307.7|31212.5|31303.4|31210.1|8
1642196290000|2022-01-14 21:38:10|31309.2|31212.1|31309.1|31207.9|31309.2|31212.1|31306.2|31207.1|19
1642196300000|2022-01-14 21:38:20|31309.7|31208.5|31308.8|31209.3|31310.5|31209.4|31308.8|31208.5|8
1642196310000|2022-01-14 21:38:30|31305.6|31210|31302.8|31211|31308.4|31212|31302.7|31210|11
1642196320000|2022-01-14 21:38:40|31302.3|31211.1|31299|31213|31302.3|31214.5|31294.5|31211.1|6
1642196330000|2022-01-14 21:38:50|31298.4|31213.3|31302.2|31213.7|31302.3|31214|31298.4|31211.5|12
1642196340000|2022-01-14 21:39:00|31302.3|31213.5|31301.7|31213.3|31302.9|31214|31301.7|31213|8
1642196350000|2022-01-14 21:39:10|31306.3|31210|31305.1|31211.4|31309.5|31214|31304.3|31210|6
1642196360000|2022-01-14 21:39:20|31304.4|31212|31311.1|31213.1|31311.8|31213.7|31301.7|31209.9|11
1642196370000|2022-01-14 21:39:30|31309.2|31210.4|31298.2|31215.6|31310.4|31215.6|31298.2|31210.4|10
1642196380000|2022-01-14 21:39:40|31298.9|31215.2|31301.7|31213.8|31301.7|31215.2|31298.9|31212.6|7
1642196390000|2022-01-14 21:39:50|31301.6|31213.5|31301|31214|31301.7|31214|31301|31213.1|9
1642196400000|2022-01-14 21:40:00|31310.2|31211.5|31308.6|31207.8|31310.8|31212|31308.6|31207.8|13
1642196410000|2022-01-14 21:40:10|31308.7|31207.7|31305.8|31208.6|31308.7|31209.8|31305.3|31207.7|6
1642196420000|2022-01-14 21:40:20|31306.3|31208.2|31311.5|31204.5|31312.2|31208.2|31306.3|31204.5|4
1642196430000|2022-01-14 21:40:30|31303.3|31208.2|31303.9|31209|31304.2|31211.7|31299.1|31208.2|9
1642196440000|2022-01-14 21:40:40|31303.3|31208.9|31303.8|31206.9|31305.2|31208.9|31301.8|31206.1|13
1642196450000|2022-01-14 21:40:50|31303|31207|31302.3|31200.3|31304.3|31207|31302.3|31200.3|8
1642196460000|2022-01-14 21:41:00|31302.2|31199.5|31302.9|31201.4|31302.9|31201.4|31302.2|31199.5|6
1642196470000|2022-01-14 21:41:10|31303.2|31202.6|31306.1|31203|31308.3|31204|31303.2|31199.6|17
1642196480000|2022-01-14 21:41:20|31306.5|31204|31308.1|31206.6|31309.3|31208.1|31306.5|31202.9|10
1642196490000|2022-01-14 21:41:30|31307.3|31206.9|31307|31207.7|31308.6|31208|31307|31206.9|10
1642196500000|2022-01-14 21:41:40|31305.9|31207.5|31303.2|31208.7|31308.7|31208.7|31303.2|31207.3|6
1642196510000|2022-01-14 21:41:50|31303.9|31208.5|31308.3|31203.8|31308.3|31208.5|31303|31201.4|11
1642196520000|2022-01-14 21:42:00|31308.4|31205.6|31308.2|31207|31308.4|31207|31306.9|31200.8|8
1642196530000|2022-01-14 21:42:10|31308.1|31206.3|31308.5|31206.1|31308.8|31206.7|31307.2|31206.1|5
1642196540000|2022-01-14 21:42:20|31307.3|31209.7|31306.1|31210.5|31308|31211.1|31305.2|31209.3|8
1642196550000|2022-01-14 21:42:30|31305.8|31210.8|31306.5|31209.2|31306.7|31211|31303.5|31209.2|6
1642196560000|2022-01-14 21:42:40|31305.9|31209.8|31310.4|31203.4|31310.5|31210.1|31304.7|31203.4|7
1642196570000|2022-01-14 21:42:50|31309|31205.9|31310.4|31203.4|31310.4|31205.9|31308.8|31203|5
1642196580000|2022-01-14 21:43:00|31310.6|31203.6|31309.7|31202.7|31313.2|31207.5|31309.1|31202.1|10
1642196590000|2022-01-14 21:43:10|31309.6|31202.6|31310.6|31206.5|31311.5|31208.2|31309.3|31202.6|20
1642196600000|2022-01-14 21:43:20|31310.9|31206.2|31312.1|31206.1|31312.1|31206.5|31310.4|31204.3|29
1642196610000|2022-01-14 21:43:30|31311.8|31206|31315.3|31208.3|31315.3|31211|31304.1|31205.3|11
1642196620000|2022-01-14 21:43:40|31311.4|31204.4|31309.7|31202.7|31311.4|31204.4|31309|31202|7
1642196630000|2022-01-14 21:43:50|31310.7|31203.7|31313.9|31206.9|31313.9|31206.9|31306.4|31201.1|7
1642196640000|2022-01-14 21:44:00|31314.3|31207.3|31312.8|31205.8|31314.3|31207.3|31312.8|31205.8|4
1642196650000|2022-01-14 21:44:10|31310|31203|31317|31210|31317.4|31210.4|31310|31203|5
1642196660000|2022-01-14 21:44:20|31314.8|31207.8|31315.1|31208.1|31316.6|31209.6|31314.4|31207.4|5
1642196670000|2022-01-14 21:44:30|31316.3|31209.3|31313.1|31206.1|31316.9|31209.9|31311|31204|5
1642196680000|2022-01-14 21:44:40|31314.6|31207.6|31313.7|31206.7|31315.9|31208.9|31313.6|31206.6|21
1642196690000|2022-01-14 21:44:50|31313|31206|31314.6|31207.6|31315.9|31208.9|31313|31206|18
1642196700000|2022-01-14 21:45:00|31314.8|31207.8|31316|31209|31316.1|31209.1|31314.8|31207.8|15
1642196710000|2022-01-14 21:45:10|31316.4|31209.4|31315.6|31208.6|31316.7|31209.7|31311.5|31206.5|13
1642196720000|2022-01-14 21:45:20|31314.7|31207.7|31313.6|31206.6|31316|31209|31312.9|31205.9|17
1642196730000|2022-01-14 21:45:30|31313.4|31206.4|31312.7|31205.7|31313.5|31206.5|31310.8|31203.8|8
1642196740000|2022-01-14 21:45:40|31313.4|31206.4|31310.3|31203.3|31313.9|31206.9|31310|31203|9
1642196750000|2022-01-14 21:45:50|31311.9|31204.9|31312|31205|31312.5|31205.5|31311.2|31204.2|7
1642196760000|2022-01-14 21:46:00|31311.6|31204.6|31314|31207|31314|31207|31311.6|31204.6|10
1642196770000|2022-01-14 21:46:10|31312.7|31205.7|31312.2|31205.2|31313.4|31206.4|31301.6|31204.2|8
1642196780000|2022-01-14 21:46:20|31312.7|31205.7|31309.7|31202.7|31312.7|31205.7|31307.9|31200.9|5
1642196790000|2022-01-14 21:46:30|31308.5|31201.5|31311.7|31204.7|31313.1|31206.1|31308.5|31201.5|8
1642196800000|2022-01-14 21:46:40|31310.6|31203.6|31313|31206|31313.5|31206.5|31310.6|31203.6|13
1642196810000|2022-01-14 21:46:50|31313.1|31206.1|31319|31212|31319|31212|31312|31205|16
1642196820000|2022-01-14 21:47:00|31313.9|31206.9|31314.5|31207.5|31316.8|31209.8|31313.9|31206.9|6
1642196830000|2022-01-14 21:47:10|31312.3|31205.3|31315|31208|31315|31208|31312.3|31205.3|9
1642196840000|2022-01-14 21:47:20|31312.5|31205.5|31314.4|31207.4|31315.5|31208.5|31311.5|31204.5|12
1642196850000|2022-01-14 21:47:30|31314.2|31207.2|31313.1|31206.1|31315.2|31208.2|31313.1|31206.1|19
1642196860000|2022-01-14 21:47:40|31313.3|31206.3|31314.3|31207.3|31314.3|31207.3|31312.6|31205.6|4
1642196870000|2022-01-14 21:47:50|31315.6|31208.6|31315|31208|31315.7|31208.7|31313.6|31206.6|12
1642196880000|2022-01-14 21:48:00|31314.9|31207.9|31315.2|31208.2|31315.2|31208.2|31312.9|31205.9|17
1642196890000|2022-01-14 21:48:10|31315.4|31208.4|31314.4|31207.4|31316.7|31209.7|31313|31206|10
1642196900000|2022-01-14 21:48:20|31314.7|31207.7|31314.9|31207.9|31315|31208|31312.9|31205.9|10
1642196910000|2022-01-14 21:48:30|31313.8|31206.8|31312.9|31205.9|31314.4|31207.4|31312.9|31205.9|7
1642196920000|2022-01-14 21:48:40|31312.5|31205.5|31311.5|31204.5|31312.9|31205.9|31311.5|31204.5|5
1642196930000|2022-01-14 21:48:50|31310.8|31203.8|31310.8|31203.8|31310.8|31203.8|31310.8|31203.8|1
1642196940000|2022-01-14 21:49:00|31312.6|31205.6|31313.7|31206.7|31316.2|31209.2|31312.1|31205.1|10
1642196950000|2022-01-14 21:49:10|31310.8|31203.8|31312.3|31205.3|31313.1|31206.1|31310.7|31203.7|22
1642196960000|2022-01-14 21:49:20|31312.7|31205.7|31311.4|31204.4|31313.4|31206.4|31311.3|31204.3|14
1642196970000|2022-01-14 21:49:30|31311.6|31204.6|31312.7|31205.7|31312.7|31205.7|31311.5|31204.5|11
1642196980000|2022-01-14 21:49:40|31312|31205|31311|31204|31312.1|31205.1|31307.9|31200.9|10
1642196990000|2022-01-14 21:49:50|31310.4|31203.4|31310.4|31203.4|31310.4|31203.4|31309.1|31202.1|4
1642197000000|2022-01-14 21:50:00|31312|31205|31310.5|31203.5|31312.4|31205.4|31309.1|31202.1|14
1642197010000|2022-01-14 21:50:10|31310.6|31203.6|31310.4|31203.4|31310.6|31203.6|31310.3|31203.3|4
1642197020000|2022-01-14 21:50:20|31311.5|31204.5|31307.8|31200.8|31311.5|31204.5|31307|31200|18
1642197030000|2022-01-14 21:50:30|31307.9|31200.9|31308|31201|31308.6|31201.6|31307.9|31200.9|8
1642197040000|2022-01-14 21:50:40|31308.3|31201.3|31308.7|31201.7|31309.8|31202.8|31308|31201|10
1642197050000|2022-01-14 21:50:50|31307|31200|31306.5|31199.5|31308.3|31201.3|31306.5|31199.5|6
1642197060000|2022-01-14 21:51:00|31304.3|31197.3|31305.8|31198.8|31307.7|31200.7|31304.3|31197.3|9
1642197070000|2022-01-14 21:51:10|31305.6|31198.6|31307.3|31200.3|31307.3|31200.3|31304.9|31197.9|12
1642197080000|2022-01-14 21:51:20|31306.7|31199.7|31308.1|31201.1|31308.1|31201.1|31306.4|31199.4|13
1642197090000|2022-01-14 21:51:30|31308.5|31201.5|31308.3|31201.3|31309|31202|31307.8|31200.8|11
1642197100000|2022-01-14 21:51:40|31308.6|31201.6|31307.9|31200.9|31308.6|31201.6|31306.8|31199.8|15
1642197110000|2022-01-14 21:51:50|31307.6|31200.6|31306.6|31199.6|31307.8|31200.8|31303.9|31196.9|12
1642197120000|2022-01-14 21:52:00|31306.2|31199.2|31309.3|31202.3|31309.3|31202.3|31306.2|31199.2|16
1642197130000|2022-01-14 21:52:10|31309.4|31202.4|31309.9|31202.9|31310.2|31203.2|31308.7|31201.7|10
1642197140000|2022-01-14 21:52:20|31309.2|31202.2|31310.5|31203.5|31310.6|31203.6|31308.2|31201.2|8
1642197150000|2022-01-14 21:52:30|31310|31203|31311.7|31204.7|31311.8|31204.8|31310|31203|7
1642197160000|2022-01-14 21:52:40|31310.8|31203.8|31310.6|31203.6|31310.8|31203.8|31310.6|31203.6|2
1642197170000|2022-01-14 21:52:50|31306.9|31199.9|31307.5|31200.5|31307.5|31200.5|31304.7|31197.7|6
1642197180000|2022-01-14 21:53:00|31307.8|31200.8|31307.8|31200.8|31308.8|31201.8|31307.8|31200.8|11
1642197190000|2022-01-14 21:53:10|31307.4|31200.4|31309|31202|31309|31202|31307.4|31200.4|9
1642197200000|2022-01-14 21:53:20|31311.9|31204.9|31311.2|31204.2|31311.9|31204.9|31309.6|31202.6|7
1642197210000|2022-01-14 21:53:30|31310.8|31203.8|31310.7|31203.7|31311.5|31204.5|31310.1|31203.1|9
1642197220000|2022-01-14 21:53:40|31305.3|31198.3|31302.9|31195.9|31306.2|31199.2|31302.4|31195.4|6
1642197230000|2022-01-14 21:53:50|31304.7|31197.7|31307|31200|31309.6|31202.6|31304.7|31197.7|5
1642197240000|2022-01-14 21:54:00|31308.5|31201.5|31309.3|31202.3|31310.9|31203.9|31307.7|31200.7|15
1642197250000|2022-01-14 21:54:10|31309.4|31202.4|31311.1|31204.1|31311.1|31204.1|31309.1|31202.1|11
1642197260000|2022-01-14 21:54:20|31308.8|31201.8|31310.7|31203.7|31310.7|31203.7|31308.8|31201.8|9
1642197270000|2022-01-14 21:54:30|31311.4|31204.4|31313.5|31206.5|31313.8|31206.8|31311|31204|8
1642197280000|2022-01-14 21:54:40|31310|31203|31310.4|31203.4|31311.4|31204.4|31304|31197|8
1642197290000|2022-01-14 21:54:50|31309.8|31202.8|31309.9|31202.9|31311.6|31204.6|31309.8|31202.8|17
1642197300000|2022-01-14 21:55:00|31310.2|31203.2|31309.2|31202.2|31310.3|31203.3|31309.2|31202.2|16
1642197310000|2022-01-14 21:55:10|31309.5|31202.5|31310.3|31203.3|31310.9|31203.9|31308.9|31201.9|25
1642197320000|2022-01-14 21:55:20|31310.7|31203.7|31309.8|31202.8|31310.7|31203.7|31309.8|31202.8|12
1642197330000|2022-01-14 21:55:30|31313.5|31206.5|31310.1|31203.1|31313.5|31206.5|31308.8|31201.8|17
1642197340000|2022-01-14 21:55:40|31309.9|31202.9|31309.9|31202.9|31310.7|31203.7|31308|31201|17
1642197350000|2022-01-14 21:55:50|31309.6|31202.6|31308.9|31201.9|31310.2|31203.2|31308.5|31201.5|21
1642197360000|2022-01-14 21:56:00|31309.2|31202.2|31309|31202|31310.3|31203.3|31308.5|31201.5|18
1642197370000|2022-01-14 21:56:10|31309.3|31202.3|31308.2|31201.2|31309.7|31202.7|31307.9|31200.9|26
1642197380000|2022-01-14 21:56:20|31308.5|31201.5|31309.9|31202.9|31310|31203|31308|31201|21
1642197390000|2022-01-14 21:56:30|31309|31202|31309|31202|31309.9|31202.9|31306.9|31199.9|24
1642197400000|2022-01-14 21:56:40|31308.4|31201.4|31309.3|31202.3|31311.9|31204.9|31307.7|31200.7|28
1642197410000|2022-01-14 21:56:50|31308.7|31201.7|31308.9|31201.9|31309.7|31202.7|31308.2|31201.2|18
1642197420000|2022-01-14 21:57:00|31309.1|31202.1|31313.7|31206.7|31313.8|31206.8|31308.9|31201.9|20
1642197430000|2022-01-14 21:57:10|31313.6|31206.6|31313.9|31206.9|31315.5|31208.5|31311|31204|27
1642197440000|2022-01-14 21:57:20|31314|31207|31312.9|31205.9|31315.5|31208.5|31309.6|31202.6|23
1642197450000|2022-01-14 21:57:30|31313|31206|31313.5|31206.5|31313.5|31206.5|31311.1|31204.1|27
1642197460000|2022-01-14 21:57:40|31313.3|31206.3|31315|31208|31315.1|31208.1|31313.2|31206.2|16
1642197470000|2022-01-14 21:57:50|31315.2|31208.2|31299.9|31192.9|31315.8|31208.8|31299.9|31192.9|26
1642197480000|2022-01-14 21:58:00|31300|31193|31315.1|31208.1|31317.4|31210.4|31300|31193|15
1642197490000|2022-01-14 21:58:10|31314.8|31207.8|31307|31200|31314.8|31207.8|31306.5|31199.5|24
1642197500000|2022-01-14 21:58:20|31306.9|31199.9|31308.5|31201.5|31308.5|31201.5|31306.9|31199.9|14
1642197510000|2022-01-14 21:58:30|31309.7|31202.7|31302.6|31195.6|31319.4|31212.4|31302.4|31195.4|15
1642197530000|2022-01-14 21:58:50|31306.2|31199.2|31306|31199|31311.6|31204.6|31305.6|31198.6|25
1642366800000|2022-01-16 21:00:00|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|1
1642369060000|2022-01-16 21:37:40|31294.4|31162.4|31294.4|31162.4|31294.4|31162.4|31294.4|31162.4|1
1642369240000|2022-01-16 21:40:40|31285|31153|31298.1|31182.1|31298.1|31182.1|31285|31153|5
1642369260000|2022-01-16 21:41:00|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|31300.3|31183.2|1
1642370310000|2022-01-16 21:58:30|31296.5|31164.5|31300.3|31183.2|31300.3|31183.2|31296.5|31164.5|2
1642370400000|2022-01-16 22:00:00|31306.2|31174.2|31306.2|31174.2|31306.2|31174.2|31306.2|31174.2|1
1642370410000|2022-01-16 22:00:10|31295.5|31163.5|31295.5|31163.5|31295.5|31163.5|31295.5|31163.5|1
1642370420000|2022-01-16 22:00:20|31300.3|31183.2|31302.3|31170.3|31304.6|31183.2|31300.3|31170.3|3
1642370440000|2022-01-16 22:00:40|31295.5|31163.5|31295.5|31163.5|31295.5|31163.5|31295.5|31163.5|1
1642370450000|2022-01-16 22:00:50|31304.6|31174.8|31304.6|31174.8|31304.6|31174.8|31304.6|31174.8|1
1642370460000|2022-01-16 22:01:00|31309|31182.3|31309|31182.3|31309|31182.3|31309|31182.3|1
1642370470000|2022-01-16 22:01:10|31305|31173|31305|31173|31305|31173|31305|31173|1
1642370480000|2022-01-16 22:01:20|31309|31182.3|31309.7|31177.7|31309.7|31182.3|31309|31177.7|2
1642370490000|2022-01-16 22:01:30|31303.6|31182.3|31303.4|31171.4|31303.6|31182.3|31303.4|31171.4|2
1642370510000|2022-01-16 22:01:50|31298.9|31166.9|31298.9|31166.9|31298.9|31166.9|31298.9|31166.9|1
1642370520000|2022-01-16 22:02:00|31303.6|31182.3|31296.4|31186.2|31303.6|31192.3|31293.6|31182.3|3
1642370540000|2022-01-16 22:02:20|31293.4|31181.4|31296.4|31186.2|31296.4|31186.2|31293.4|31181.4|2
1642370550000|2022-01-16 22:02:30|31293.4|31181.4|31293.4|31181.4|31293.4|31181.4|31293.4|31181.4|1
1642370560000|2022-01-16 22:02:40|31288.9|31176.9|31286.4|31179.4|31288.9|31179.4|31286.4|31176.9|2
1642370570000|2022-01-16 22:02:50|31294.8|31187.8|31294.8|31187.8|31294.8|31187.8|31294.8|31187.8|1
1642370580000|2022-01-16 22:03:00|31290.9|31183.9|31289.6|31182.6|31290.9|31183.9|31289.6|31182.6|2
1642370590000|2022-01-16 22:03:10|31289|31182|31286.4|31179.4|31289|31182|31286.4|31179.4|3
1642370610000|2022-01-16 22:03:30|31283|31176|31288.9|31185.7|31288.9|31185.7|31283|31176|2
1642370620000|2022-01-16 22:03:40|31283|31176|31283|31176|31283|31176|31283|31176|1
1642370630000|2022-01-16 22:03:50|31288.9|31185.7|31286.4|31179.4|31288.9|31185.7|31286.4|31179.4|2
1642370650000|2022-01-16 22:04:10|31283|31176|31283|31176|31283|31176|31283|31176|1
1642370660000|2022-01-16 22:04:20|31288.3|31186.6|31287|31180|31288.3|31186.6|31287|31180|2
1642370680000|2022-01-16 22:04:40|31286.2|31179.2|31289|31182|31289|31182|31286.2|31179.2|2
1642370700000|2022-01-16 22:05:00|31283|31176|31290.9|31183.9|31293.9|31186.9|31283|31176|6
1642370710000|2022-01-16 22:05:10|31287.4|31180.4|31291.6|31184.6|31291.6|31184.6|31286.8|31179.8|6
1642370720000|2022-01-16 22:05:20|31290.1|31183.1|31287.3|31180.3|31290.1|31183.1|31287.3|31180.3|2
1642370730000|2022-01-16 22:05:30|31290|31183|31288.5|31181.5|31290.2|31183.2|31287.6|31180.6|7
1642370740000|2022-01-16 22:05:40|31289.2|31182.2|31289.2|31182.2|31289.2|31182.2|31289.2|31182.2|1
1642370750000|2022-01-16 22:05:50|31289|31182|31287.8|31180.8|31289|31182|31287.7|31180.7|4
1642370760000|2022-01-16 22:06:00|31290.3|31188.3|31289.6|31182.6|31290.3|31188.3|31288.6|31181.6|4
1642370770000|2022-01-16 22:06:10|31289|31182|31287.8|31180.8|31289|31182|31287.8|31180.8|3
1642370780000|2022-01-16 22:06:20|31288.5|31181.5|31288.5|31181.5|31289.8|31182.8|31288.5|31181.5|3
1642370790000|2022-01-16 22:06:30|31287.4|31180.4|31287.4|31180.4|31287.4|31180.4|31287.4|31180.4|1
1642370800000|2022-01-16 22:06:40|31291.4|31184.4|31283|31176|31291.4|31184.4|31283|31176|3
1642370830000|2022-01-16 22:07:10|31286.3|31179.3|31288.2|31181.2|31291.6|31184.6|31286.3|31179.3|5
1642370840000|2022-01-16 22:07:20|31285|31178|31285|31178|31285|31178|31285|31178|1
1642370860000|2022-01-16 22:07:40|31283|31176|31289.6|31182.6|31289.6|31182.6|31283|31176|2
1642370870000|2022-01-16 22:07:50|31287|31180|31287|31180|31287|31180|31287|31180|1
1642370890000|2022-01-16 22:08:10|31288.9|31181.9|31286.5|31179.5|31288.9|31181.9|31286.5|31179.5|3
1642370900000|2022-01-16 22:08:20|31283|31176|31283|31176|31283|31176|31283|31176|1
1642370910000|2022-01-16 22:08:30|31290.8|31183.8|31288|31181|31290.8|31183.8|31288|31181|2
1642370920000|2022-01-16 22:08:40|31286.9|31179.9|31289.2|31182.2|31289.2|31182.2|31286.9|31179.9|3
1642370930000|2022-01-16 22:08:50|31294.2|31187.2|31287.4|31180.4|31294.2|31187.2|31272.8|31165.8|7
1642370940000|2022-01-16 22:09:00|31290.6|31183.6|31288.5|31181.5|31290.6|31183.6|31288.5|31181.5|2
1642370950000|2022-01-16 22:09:10|31287.3|31180.3|31282.8|31175.8|31287.3|31180.3|31282.8|31175.8|2
1642370960000|2022-01-16 22:09:20|31283.6|31176.6|31277.5|31170.5|31296.6|31189.6|31276.5|31169.5|6
1642370980000|2022-01-16 22:09:40|31285|31178|31284|31177|31285|31178|31284|31177|2
1642370990000|2022-01-16 22:09:50|31282.3|31175.3|31282.3|31175.3|31282.3|31175.3|31282.3|31175.3|1
1642371000000|2022-01-16 22:10:00|31284.3|31177.3|31282.8|31175.8|31284.3|31177.3|31282.8|31175.8|2
1642371010000|2022-01-16 22:10:10|31284.5|31181.7|31284.5|31181.7|31284.5|31181.7|31284.5|31181.7|1
1642371020000|2022-01-16 22:10:20|31282|31175|31282|31175|31282|31175|31282|31175|1
1642371040000|2022-01-16 22:10:40|31278|31171|31276.4|31169.4|31279.9|31172.9|31269.8|31162.8|4
1642371050000|2022-01-16 22:10:50|31269.1|31162.1|31273.5|31166.5|31273.5|31166.5|31269.1|31162.1|3
1642371060000|2022-01-16 22:11:00|31273.8|31166.8|31278.7|31171.7|31280.2|31173.2|31273.8|31166.8|3
1642371070000|2022-01-16 22:11:10|31282|31175|31282|31175|31282|31175|31282|31175|1
1642371080000|2022-01-16 22:11:20|31278|31171|31278.5|31171.5|31278.5|31171.5|31278|31171|2
1642371090000|2022-01-16 22:11:30|31281.1|31188|31285.2|31178.2|31294.3|31188|31281.1|31177|6
1642371100000|2022-01-16 22:11:40|31285.4|31178.4|31284.8|31177.8|31285.4|31178.4|31284.8|31177.8|2
1642371110000|2022-01-16 22:11:50|31285.1|31178.1|31287.5|31180.5|31287.5|31180.5|31285.1|31178.1|2
1642371120000|2022-01-16 22:12:00|31276.6|31169.6|31279.5|31172.5|31282.4|31175.4|31276|31169|6
1642371130000|2022-01-16 22:12:10|31280.5|31173.5|31277.1|31170.1|31280.5|31173.5|31277.1|31170.1|3
1642371140000|2022-01-16 22:12:20|31281|31174|31283.2|31176.2|31285.2|31178.2|31281|31174|3
1642371150000|2022-01-16 22:12:30|31289.7|31182.7|31283.5|31176.5|31289.7|31182.7|31283.5|31176.5|4
1642371160000|2022-01-16 22:12:40|31279.8|31172.8|31279.8|31172.8|31279.8|31172.8|31279.8|31172.8|1
1642371170000|2022-01-16 22:12:50|31279.4|31178.5|31268.4|31161.4|31281.6|31178.5|31266.6|31159.6|5
1642371180000|2022-01-16 22:13:00|31277|31170|31279.4|31172.4|31282.2|31175.2|31277|31170|3
1642371190000|2022-01-16 22:13:10|31276.5|31177.3|31277.4|31170.4|31277.4|31177.3|31275.7|31170.4|3
1642371200000|2022-01-16 22:13:20|31275.7|31176.6|31279.4|31172.4|31279.4|31176.6|31275.7|31171.6|4
1642371210000|2022-01-16 22:13:30|31279.7|31172.7|31279.7|31172.7|31279.7|31172.7|31279.7|31172.7|1
1642371220000|2022-01-16 22:13:40|31280.6|31173.6|31280.2|31173.2|31280.6|31173.6|31278.1|31171.1|4
1642371230000|2022-01-16 22:13:50|31279.1|31172.1|31278.6|31171.6|31279.1|31172.1|31278.6|31171.6|2
1642371240000|2022-01-16 22:14:00|31276.5|31169.5|31276.5|31169.5|31276.5|31169.5|31276.5|31169.5|1
1642371250000|2022-01-16 22:14:10|31277.1|31170.1|31277.2|31170.2|31277.2|31170.2|31277.1|31170.1|2
1642371260000|2022-01-16 22:14:20|31308.1|31201.1|31264.6|31157.6|31308.1|31201.1|31264.6|31157.6|3
1642371270000|2022-01-16 22:14:30|31270.8|31163.8|31277.4|31170.4|31277.8|31170.8|31270.8|31163.8|4
1642371280000|2022-01-16 22:14:40|31261.5|31154.5|31269.2|31162.2|31269.2|31162.2|31261.5|31154.5|5
1642371290000|2022-01-16 22:14:50|31269.1|31162.1|31277.3|31174|31277.3|31181.5|31269.1|31162.1|7
1642371300000|2022-01-16 22:15:00|31275.5|31171.9|31270.9|31182.3|31275.5|31182.3|31270.9|31171.9|3
1642371310000|2022-01-16 22:15:10|31278.8|31171.8|31278.3|31171.3|31278.8|31171.8|31278.3|31171.3|2
1642371330000|2022-01-16 22:15:30|31277|31170|31278.7|31171.7|31279|31172|31277|31170|5
1642371340000|2022-01-16 22:15:40|31278.4|31171.4|31277.8|31170.8|31278.4|31171.4|31277.7|31170.7|6
1642371350000|2022-01-16 22:15:50|31270.9|31182.3|31270.9|31176.6|31279.1|31182.3|31270.9|31171.7|5
1642371360000|2022-01-16 22:16:00|31278|31171|31280.3|31173.3|31281|31174|31276.6|31169.9|10
1642371370000|2022-01-16 22:16:10|31281.4|31174.4|31279.4|31172.4|31281.4|31174.4|31279.1|31172.1|7
1642371380000|2022-01-16 22:16:20|31278.5|31171.5|31280.1|31173.1|31280.2|31173.2|31277.9|31170.9|8
1642371390000|2022-01-16 22:16:30|31279.7|31172.7|31283|31176|31283|31181.5|31270.9|31170.9|7
1642371400000|2022-01-16 22:16:40|31284.3|31177.3|31280.6|31173.6|31284.3|31177.3|31279.1|31172.1|10
1642371410000|2022-01-16 22:16:50|31281.5|31174.5|31280|31173|31282|31175|31279.2|31172.2|8
1642371420000|2022-01-16 22:17:00|31281.3|31174.3|31283|31176|31283|31176|31279.9|31172.9|15
1642371430000|2022-01-16 22:17:10|31281.1|31174.1|31277|31170|31282.5|31175.5|31276.7|31169.7|17
1642371440000|2022-01-16 22:17:20|31279.8|31172.8|31278.4|31171.4|31279.8|31172.8|31277.2|31170.2|7
1642371450000|2022-01-16 22:17:30|31278.7|31171.7|31276.4|31169.4|31281|31174|31275.8|31168.8|11
1642371460000|2022-01-16 22:17:40|31283.3|31176.3|31279.7|31172.7|31283.3|31176.3|31279.7|31172.7|5
1642371470000|2022-01-16 22:17:50|31281.2|31174.2|31279.8|31172.8|31281.2|31174.2|31279.5|31172.5|8
1642371480000|2022-01-16 22:18:00|31279.5|31172.5|31274.7|31167.7|31279.5|31172.5|31271.2|31164.2|5
1642371490000|2022-01-16 22:18:10|31275.3|31168.3|31280.9|31173.9|31281.8|31174.8|31275.3|31168.3|6
1642371500000|2022-01-16 22:18:20|31279.5|31172.5|31280.5|31173.5|31281.8|31174.8|31279.5|31172.5|8
1642371510000|2022-01-16 22:18:30|31279.9|31172.9|31282.1|31175.1|31282.5|31175.5|31278.7|31172.3|6
1642371520000|2022-01-16 22:18:40|31280.6|31180.7|31277.4|31170.4|31281.7|31180.7|31275.6|31170.4|7
1642371530000|2022-01-16 22:18:50|31277.6|31170.6|31279.8|31185.7|31279.8|31185.7|31277.6|31170.6|2
1642371540000|2022-01-16 22:19:00|31275.7|31179.2|31278|31171|31278|31179.2|31275.7|31171|6
1642371550000|2022-01-16 22:19:10|31278.6|31171.6|31279.1|31172.1|31279.2|31172.2|31278.6|31171.6|6
1642371560000|2022-01-16 22:19:20|31279|31172|31283.7|31176.7|31283.7|31178|31278.4|31171.4|7
1642371570000|2022-01-16 22:19:30|31284.8|31177.8|31278.6|31171.6|31284.8|31177.8|31278.6|31171.6|3
1642371580000|2022-01-16 22:19:40|31279.2|31172.2|31278.9|31171.9|31279.2|31172.2|31278.7|31171.7|3
1642371590000|2022-01-16 22:19:50|31278.7|31171.7|31280.1|31173.1|31283.5|31176.5|31278.6|31171.6|6
1642371600000|2022-01-16 22:20:00|31279.7|31172.7|31275|31168|31279.7|31172.7|31272.7|31168|6
1642371610000|2022-01-16 22:20:10|31275.1|31168.1|31280.2|31181|31280.2|31181|31274.2|31168.1|5
1642371620000|2022-01-16 22:20:20|31281.2|31174.6|31281.2|31174.6|31281.2|31177|31280.8|31174.6|3
1642371630000|2022-01-16 22:20:30|31281.1|31174.1|31281.2|31174.2|31281.2|31174.2|31281|31174|4
1642371640000|2022-01-16 22:20:40|31278.8|31171.8|31280.4|31175|31280.4|31175|31273.4|31166.4|8
1642371650000|2022-01-16 22:20:50|31279.8|31172.8|31279.3|31172.3|31279.8|31172.8|31279.3|31172.3|3
1642371660000|2022-01-16 22:21:00|31279.6|31172.6|31282.7|31175.7|31282.7|31179|31279.3|31172.3|5
1642371670000|2022-01-16 22:21:10|31282.1|31175.1|31277.4|31170.4|31282.1|31175.1|31277.4|31170.4|3
1642371690000|2022-01-16 22:21:30|31277.2|31170.2|31281.4|31174.4|31281.4|31189.1|31277.2|31170.2|4
1642371700000|2022-01-16 22:21:40|31280.3|31180.9|31277.7|31170.7|31281.4|31180.9|31277.7|31170.7|4
1642371710000|2022-01-16 22:21:50|31277.6|31170.6|31283.2|31176.2|31283.2|31176.2|31277.6|31170.6|6
1642371720000|2022-01-16 22:22:00|31282.1|31175.1|31277.3|31170.3|31282.1|31175.1|31277.3|31170.3|4
1642371730000|2022-01-16 22:22:10|31277.7|31170.7|31282.3|31175.3|31282.6|31177.5|31277.6|31170.6|6
1642371740000|2022-01-16 22:22:20|31280.9|31173.9|31280.6|31173.6|31280.9|31173.9|31280.6|31173.6|3
1642371750000|2022-01-16 22:22:30|31280.7|31173.7|31283.2|31176.2|31283.6|31177.3|31280.6|31173.6|5
1642371760000|2022-01-16 22:22:40|31277.3|31170.3|31277.3|31170.3|31277.3|31170.3|31277.3|31170.3|1
1642371780000|2022-01-16 22:23:00|31278.9|31189.1|31281.4|31174.4|31281.4|31189.1|31278.9|31174.4|2
1642371790000|2022-01-16 22:23:10|31281.3|31174.3|31277.3|31170.3|31281.4|31174.4|31277.3|31170.3|3
1642371800000|2022-01-16 22:23:20|31279.5|31185.5|31278.9|31189.1|31279.5|31189.1|31278.9|31185.5|2
1642371810000|2022-01-16 22:23:30|31277.3|31170.3|31277.3|31170.3|31277.3|31170.3|31277.3|31170.3|1
1642371820000|2022-01-16 22:23:40|31279.5|31185.5|31278.9|31189.1|31279.5|31189.1|31278.9|31185.5|2
1642371830000|2022-01-16 22:23:50|31277.3|31170.3|31277.3|31170.3|31277.3|31170.3|31277.3|31170.3|1
1642371840000|2022-01-16 22:24:00|31273.5|31172|31280.8|31178.4|31280.8|31189.1|31273.5|31169.5|8
1642371850000|2022-01-16 22:24:10|31281.3|31174.3|31280.3|31173.3|31281.3|31174.3|31280.3|31173.3|4
1642371860000|2022-01-16 22:24:20|31280.6|31173.6|31280.6|31173.6|31281|31174|31280.6|31173.6|3
1642371870000|2022-01-16 22:24:30|31277.7|31170.7|31278.9|31189.1|31279.5|31189.1|31277.7|31170.7|5
1642371880000|2022-01-16 22:24:40|31277.3|31170.3|31277.3|31170.3|31277.3|31171.6|31274.1|31170.3|4
1642371890000|2022-01-16 22:24:50|31277.2|31170.2|31280.5|31173.5|31280.5|31173.5|31277.2|31170.2|5
1642371900000|2022-01-16 22:25:00|31279.7|31172.7|31283.6|31176.6|31283.8|31176.8|31279.7|31172.7|4
1642371910000|2022-01-16 22:25:10|31282.9|31175.9|31281.6|31174.6|31282.9|31175.9|31281.6|31174.6|4
1642371920000|2022-01-16 22:25:20|31281.4|31174.4|31278.9|31189.1|31281.4|31189.1|31278.9|31174|4
1642371930000|2022-01-16 22:25:30|31281.9|31174.9|31278.2|31171.2|31281.9|31175.1|31278.2|31171.2|3
1642371950000|2022-01-16 22:25:50|31279.8|31184.4|31279.8|31184.4|31279.8|31184.4|31279.8|31184.4|1
1642371960000|2022-01-16 22:26:00|31281.7|31175.1|31276.1|31172.3|31281.7|31175.1|31274.4|31171.2|7
1642371970000|2022-01-16 22:26:10|31277.2|31171.4|31277.9|31170.9|31279.4|31172.4|31275.3|31170.3|11
1642371980000|2022-01-16 22:26:20|31278.3|31171.3|31280.4|31177.3|31280.4|31177.3|31278.2|31171.2|7
1642371990000|2022-01-16 22:26:30|31282.3|31175.3|31279.9|31172.9|31282.3|31175.3|31279.7|31172.7|7
1642372000000|2022-01-16 22:26:40|31281.3|31174.3|31277.3|31170.3|31281.3|31174.3|31277.1|31170.1|5
1642372010000|2022-01-16 22:26:50|31277|31170|31283.3|31176.3|31283.3|31179.4|31277|31170|3
1642372020000|2022-01-16 22:27:00|31281.8|31174.8|31278.1|31171.1|31281.8|31174.8|31278.1|31171.1|10
1642372030000|2022-01-16 22:27:10|31276.5|31169.5|31277|31170|31277.3|31170.3|31276.5|31169.5|4
1642372040000|2022-01-16 22:27:20|31277.2|31170.2|31283.5|31176.5|31283.5|31176.5|31277.2|31170.2|3
1642372050000|2022-01-16 22:27:30|31282.2|31175.2|31280.4|31173.4|31282.2|31175.2|31280.4|31173.4|4
1642372060000|2022-01-16 22:27:40|31277.6|31170.6|31277.6|31170.6|31277.6|31170.6|31277.6|31170.6|1
1642372070000|2022-01-16 22:27:50|31277.5|31170.5|31278.9|31189.1|31278.9|31189.1|31277.5|31170.5|3
1642372080000|2022-01-16 22:28:00|31281.2|31174.9|31279.6|31172.6|31281.2|31174.9|31277.6|31170.6|6
1642372090000|2022-01-16 22:28:10|31279.3|31172.3|31278.9|31171.9|31279.3|31172.3|31278.9|31171.9|2
1642372100000|2022-01-16 22:28:20|31278.8|31171.8|31283.1|31178|31283.1|31178|31278.5|31171.5|3
1642372110000|2022-01-16 22:28:30|31282|31175|31276.8|31169.8|31282|31175|31276.8|31169.8|4
1642372120000|2022-01-16 22:28:40|31280|31180.9|31280|31180.9|31280|31180.9|31280|31180.9|1
1642372130000|2022-01-16 22:28:50|31276.8|31169.8|31276.8|31169.8|31276.8|31169.8|31276.8|31169.8|1
1642372140000|2022-01-16 22:29:00|31277|31170|31277.2|31170.2|31277.3|31170.3|31277|31170|6
1642372150000|2022-01-16 22:29:10|31277.1|31170.1|31281.8|31174.8|31282.2|31177.4|31277|31170|4
1642372160000|2022-01-16 22:29:20|31281.4|31174.4|31280.3|31173.3|31281.4|31174.4|31280.3|31173.3|3
1642372170000|2022-01-16 22:29:30|31276.9|31169.9|31277.1|31170.1|31277.1|31170.1|31276.9|31169.9|2
1642372180000|2022-01-16 22:29:40|31277.9|31170.9|31279.9|31172.9|31279.9|31172.9|31276.1|31169.1|6
1642372190000|2022-01-16 22:29:50|31279.5|31172.5|31279.1|31172.1|31279.5|31172.5|31279.1|31172.1|4
1642372200000|2022-01-16 22:30:00|31269.6|31162.6|31275.9|31168.9|31278|31171|31266.6|31159.6|12
1642372210000|2022-01-16 22:30:10|31276.1|31169.1|31280.5|31173.5|31280.5|31173.5|31276.1|31169.1|3
1642372220000|2022-01-16 22:30:20|31279.3|31172.3|31280.7|31173.7|31280.7|31173.7|31278.7|31171.7|5
1642372230000|2022-01-16 22:30:30|31280.1|31173.1|31276.3|31169.3|31280.6|31173.6|31276.3|31169.3|5
1642372240000|2022-01-16 22:30:40|31276.4|31169.4|31277.4|31170.4|31281.4|31177.6|31276.3|31169.3|5
1642372250000|2022-01-16 22:30:50|31279.4|31172.4|31279.1|31172.1|31279.6|31172.6|31277.2|31170.2|5
1642372260000|2022-01-16 22:31:00|31278.7|31171.7|31278.4|31171.4|31279.2|31172.2|31278.4|31171.4|8
1642372270000|2022-01-16 22:31:10|31278.3|31171.3|31281.2|31174.2|31281.2|31174.2|31277.1|31170.1|4
1642372280000|2022-01-16 22:31:20|31281.1|31174.1|31280.3|31173.3|31281.1|31175.9|31280.3|31173.3|5
1642372290000|2022-01-16 22:31:30|31280.8|31173.8|31277.9|31170.9|31280.8|31180.9|31277.3|31170.3|7
1642372300000|2022-01-16 22:31:40|31278.3|31171.3|31277.8|31170.8|31278.3|31171.3|31275.9|31168.9|6
1642372310000|2022-01-16 22:31:50|31283.5|31176.5|31280|31173|31283.5|31176.5|31280|31173|5
1642372320000|2022-01-16 22:32:00|31280.3|31173.3|31280|31173|31280.3|31173.3|31280|31173|2
1642372330000|2022-01-16 22:32:10|31282.6|31175.6|31280.3|31175.7|31282.6|31175.7|31280.3|31174.5|4
1642372340000|2022-01-16 22:32:20|31280.2|31173.2|31277.3|31170.3|31280.2|31173.2|31277.3|31170.3|3
1642372350000|2022-01-16 22:32:30|31276.1|31186.2|31277.4|31170.4|31281.4|31187.4|31275.8|31170.4|5
1642372360000|2022-01-16 22:32:40|31278.5|31171.5|31277.4|31170.4|31278.5|31171.5|31277.3|31170.3|4
1642372370000|2022-01-16 22:32:50|31280.3|31178.1|31280.1|31173.1|31281.4|31178.1|31280.1|31173.1|5
1642372380000|2022-01-16 22:33:00|31280.2|31173.2|31277.5|31170.5|31280.8|31173.8|31277.5|31170.5|8
1642372390000|2022-01-16 22:33:10|31273.3|31183.5|31281.7|31174.7|31281.7|31183.5|31273.1|31173.4|7
1642372400000|2022-01-16 22:33:20|31280.6|31173.6|31277.3|31170.3|31280.6|31173.6|31277.3|31170.3|2
1642372410000|2022-01-16 22:33:30|31277.4|31170.4|31278.6|31171.6|31280.3|31173.3|31277.3|31170.3|4
1642372420000|2022-01-16 22:33:40|31284.4|31177.4|31280.1|31173.1|31284.4|31177.4|31280.1|31173.1|6
1642372430000|2022-01-16 22:33:50|31281.8|31174.8|31277.4|31170.4|31281.8|31174.8|31277.4|31170.4|4
1642372440000|2022-01-16 22:34:00|31277.3|31170.3|31277.2|31170.2|31277.3|31170.3|31277.2|31170.2|2
1642372450000|2022-01-16 22:34:10|31275.7|31187.5|31274.8|31170.5|31277.6|31187.5|31273.5|31170.5|6
1642372460000|2022-01-16 22:34:20|31275.7|31169.9|31276.1|31170.3|31276.1|31171.3|31273.2|31169.9|6
1642372470000|2022-01-16 22:34:30|31277.1|31186.4|31278|31178.1|31278|31186.4|31277.1|31178.1|3
1642372480000|2022-01-16 22:34:40|31280.6|31173.6|31280.2|31173.2|31280.6|31173.6|31279.9|31172.9|3
1642372490000|2022-01-16 22:34:50|31277.5|31170.5|31277.5|31170.5|31277.5|31170.5|31277.5|31170.5|1
1642372500000|2022-01-16 22:35:00|31275.8|31187.6|31277.7|31177.9|31277.7|31187.6|31275.8|31177.9|5
1642372510000|2022-01-16 22:35:10|31277.5|31170.5|31277.5|31170.5|31277.5|31170.5|31277.5|31170.5|1
1642372520000|2022-01-16 22:35:20|31275.5|31188.9|31279.5|31172.5|31281.4|31188.9|31275.5|31172.5|6
1642372530000|2022-01-16 22:35:30|31278.9|31171.9|31278|31171|31279.6|31172.6|31278|31171|6
1642372540000|2022-01-16 22:35:40|31282.8|31175.8|31280.4|31173.4|31282.8|31175.8|31280.4|31173.4|3
1642372550000|2022-01-16 22:35:50|31280.2|31173.2|31277.4|31170.4|31280.6|31173.6|31277.4|31170.4|6
1642372560000|2022-01-16 22:36:00|31277.3|31170.3|31280.6|31173.6|31280.7|31186.3|31276|31170.3|5
1642372570000|2022-01-16 22:36:10|31277.3|31170.3|31277.4|31170.4|31277.4|31170.4|31277.3|31170.3|2
1642372580000|2022-01-16 22:36:20|31277.7|31170.7|31278.1|31171.1|31280.8|31179.5|31277.7|31170.7|8
1642372590000|2022-01-16 22:36:30|31278.8|31171.8|31277.9|31170.9|31278.8|31171.8|31277.9|31170.9|10
1642372600000|2022-01-16 22:36:40|31277.8|31170.8|31278.1|31171.1|31278.6|31171.6|31277.7|31170.7|7
1642372610000|2022-01-16 22:36:50|31279.3|31172.3|31277.3|31170.3|31282|31181.4|31277.3|31170.3|8
1642372620000|2022-01-16 22:37:00|31277.4|31170.4|31277.1|31170.1|31277.4|31170.4|31276.9|31169.9|7
1642372630000|2022-01-16 22:37:10|31277.2|31170.2|31279.2|31172.2|31279.2|31189.7|31277|31170.2|9
1642372640000|2022-01-16 22:37:20|31278.4|31171.4|31283.6|31176.6|31285.9|31178.9|31278.4|31171.4|7
1642372650000|2022-01-16 22:37:30|31282.9|31175.9|31281.7|31174.7|31282.9|31175.9|31281.6|31174.6|5
1642372660000|2022-01-16 22:37:40|31281.2|31174.2|31277.1|31193.2|31281.5|31193.2|31277.1|31170.6|8
1642372670000|2022-01-16 22:37:50|31277.2|31191.5|31278.2|31171.2|31278.2|31191.5|31275.7|31171.2|6
1642372680000|2022-01-16 22:38:00|31277.5|31170.5|31281|31181.2|31281|31181.2|31277.5|31170.5|11
1642372690000|2022-01-16 22:38:10|31282.2|31178.7|31279.4|31175.4|31282.6|31178.7|31279.3|31175.2|9
1642372700000|2022-01-16 22:38:20|31277.3|31170.3|31279.2|31182.7|31279.2|31182.7|31275.8|31170.3|6
1642372710000|2022-01-16 22:38:30|31277.7|31181.1|31280.1|31173.1|31280.6|31181.1|31277.7|31173.1|7
1642372720000|2022-01-16 22:38:40|31276|31169|31276.5|31169.5|31277|31170|31276|31169|3
1642372730000|2022-01-16 22:38:50|31277|31170|31277.5|31183.1|31278.9|31183.1|31276.8|31169.8|5
1642372740000|2022-01-16 22:39:00|31278.1|31179.5|31278.5|31171.5|31281.4|31179.5|31278.1|31171.5|7
1642372750000|2022-01-16 22:39:10|31278.2|31171.2|31284.5|31177.8|31284.5|31177.8|31278.2|31171.2|6
1642372760000|2022-01-16 22:39:20|31283.4|31176.4|31281.4|31174.4|31283.4|31176.4|31281.4|31174.4|3
1642372770000|2022-01-16 22:39:30|31280.8|31173.8|31280.5|31173.5|31281|31174|31280.5|31173.5|6
1642372780000|2022-01-16 22:39:40|31277.3|31170.3|31282.6|31175.6|31282.6|31191.2|31276.8|31169.8|7
1642372790000|2022-01-16 22:39:50|31280.9|31174.5|31281.2|31174.2|31281.2|31174.5|31280.9|31174.2|2
1642372800000|2022-01-16 22:40:00|31280.8|31173.8|31276.9|31169.9|31281|31174|31276.8|31169.8|6
1642372810000|2022-01-16 22:40:10|31276.7|31169.7|31281.3|31182.2|31281.3|31182.2|31276.7|31169.7|5
1642372820000|2022-01-16 22:40:20|31283.3|31176.3|31280.5|31173.5|31283.3|31176.3|31280.5|31173.5|6
1642372830000|2022-01-16 22:40:30|31280.7|31173.7|31279.5|31186.6|31280.7|31186.6|31276.9|31169.9|4
1642372840000|2022-01-16 22:40:40|31283.7|31176.7|31280.9|31173.9|31283.7|31176.7|31280.9|31173.9|4
1642372850000|2022-01-16 22:40:50|31276.2|31169.2|31277.6|31170.6|31277.8|31170.8|31276.2|31169.2|4
1642372860000|2022-01-16 22:41:00|31277.4|31170.4|31279.3|31183.9|31279.3|31183.9|31277|31170|5
1642372870000|2022-01-16 22:41:10|31282.5|31178.6|31281.3|31174.3|31282.7|31178.6|31281.3|31174.3|5
1642372880000|2022-01-16 22:41:20|31281.6|31175.3|31277.1|31170.1|31281.6|31175.3|31277.1|31170.1|3
1642372890000|2022-01-16 22:41:30|31277.3|31190.1|31277.3|31190.1|31277.3|31190.1|31277.3|31190.1|1
1642372900000|2022-01-16 22:41:40|31278.5|31171.5|31277.5|31170.5|31278.5|31171.5|31277.5|31170.5|2
1642372910000|2022-01-16 22:41:50|31278.3|31171.3|31278.4|31171.4|31278.7|31171.7|31278.3|31171.3|4
1642372920000|2022-01-16 22:42:00|31277.6|31170.6|31281.2|31181.2|31281.2|31181.2|31277.6|31170.6|5
1642372930000|2022-01-16 22:42:10|31282.6|31178.7|31278.3|31171.3|31282.6|31178.7|31277.3|31170.3|4
1642372940000|2022-01-16 22:42:20|31277|31170|31280.9|31182.2|31280.9|31182.2|31276.9|31169.9|3
1642372950000|2022-01-16 22:42:30|31281.2|31176.4|31280|31173.9|31281.2|31178.2|31277.3|31173.5|6
1642372960000|2022-01-16 22:42:40|31280.6|31173.6|31283.5|31176.5|31283.5|31176.5|31277.7|31170.7|5
1642372970000|2022-01-16 22:42:50|31281.9|31174.9|31281.2|31174.2|31281.9|31174.9|31281.2|31174.2|2
1642372980000|2022-01-16 22:43:00|31280.6|31173.6|31277.7|31170.7|31280.6|31173.6|31277.7|31170.7|6
1642372990000|2022-01-16 22:43:10|31277.6|31170.6|31283.7|31176.7|31283.7|31190|31276.8|31169.8|7
1642373000000|2022-01-16 22:43:20|31280.7|31175|31277.7|31170.7|31283|31186.4|31277.7|31170.7|5
1642373010000|2022-01-16 22:43:30|31277.3|31170.3|31276.4|31169.4|31277.5|31170.5|31276.4|31169.4|4
1642373020000|2022-01-16 22:43:40|31276.5|31169.5|31276.9|31169.9|31283.9|31176.9|31276.5|31169.5|5
1642373030000|2022-01-16 22:43:50|31277.9|31170.9|31281|31174|31281|31174|31277.6|31170.6|3
1642373040000|2022-01-16 22:44:00|31281.6|31174.6|31279.6|31172.6|31284.3|31177.3|31277.7|31170.7|9
1642373050000|2022-01-16 22:44:10|31279.1|31172.1|31277.5|31170.5|31279.1|31172.1|31277.4|31170.4|5
1642373060000|2022-01-16 22:44:20|31277.6|31170.6|31281.9|31174.9|31281.9|31179.6|31277.6|31170.6|5
1642373070000|2022-01-16 22:44:30|31280.1|31173.1|31277|31170|31281|31174|31277|31170|3
1642373080000|2022-01-16 22:44:40|31276.5|31169.5|31280.9|31176.6|31282.3|31183.9|31276.5|31169.5|5
1642373090000|2022-01-16 22:44:50|31280.6|31173.6|31279.7|31172.7|31280.6|31175.9|31277.7|31172.7|4
1642373100000|2022-01-16 22:45:00|31279.2|31173.4|31277.4|31179.8|31281.1|31182.6|31277.4|31173.4|5
1642373110000|2022-01-16 22:45:10|31277.5|31182.6|31277.5|31182.6|31277.5|31182.6|31277.4|31179.8|3
1642373120000|2022-01-16 22:45:20|31277.4|31179.8|31276.4|31169.4|31277.4|31179.8|31276.3|31169.3|3
1642373130000|2022-01-16 22:45:30|31277.2|31170.2|31277|31170|31281.7|31182.9|31277|31170|7
1642373140000|2022-01-16 22:45:40|31277.1|31170.1|31276.9|31169.9|31277.1|31170.1|31276.9|31169.9|2
1642373150000|2022-01-16 22:45:50|31277|31170|31281.5|31174.5|31284|31177|31277|31170|7
1642373160000|2022-01-16 22:46:00|31280.9|31173.9|31278.3|31171.3|31280.9|31173.9|31276.4|31169.4|6
1642373170000|2022-01-16 22:46:10|31277.9|31170.9|31279.6|31176.9|31281.7|31181.7|31277.9|31170.9|4
1642373180000|2022-01-16 22:46:20|31278.9|31176|31280.1|31173.1|31282.3|31176|31278.9|31173.1|5
1642373190000|2022-01-16 22:46:30|31277.7|31171.1|31278|31171|31279.4|31172.4|31277.7|31171|7
1642373200000|2022-01-16 22:46:40|31277.7|31170.7|31279.8|31172.8|31283.3|31176.3|31277.7|31170.7|6
1642373210000|2022-01-16 22:46:50|31279.5|31172.5|31280.1|31173.1|31280.2|31173.2|31279.5|31172.5|4
1642373220000|2022-01-16 22:47:00|31279.9|31173.9|31280.8|31173.8|31283.7|31182.9|31279|31173.8|5
1642373230000|2022-01-16 22:47:10|31280.9|31173.9|31278.2|31171.2|31280.9|31175.4|31276.7|31171.2|7
1642373240000|2022-01-16 22:47:20|31277.9|31170.9|31275.9|31168.9|31281.6|31182.5|31273.5|31166.5|9
1642373250000|2022-01-16 22:47:30|31275.3|31168.3|31274.9|31167.9|31277.4|31170.4|31273.8|31166.8|10
1642373260000|2022-01-16 22:47:40|31276.1|31169.1|31276.8|31169.8|31276.8|31169.8|31276.1|31169.1|3
1642373270000|2022-01-16 22:47:50|31276.4|31169.4|31280.5|31173.5|31285.6|31179.6|31276.4|31169.4|7
1642373280000|2022-01-16 22:48:00|31280.2|31173.2|31277.6|31170.6|31282.3|31175.3|31277.6|31170.6|4
1642373290000|2022-01-16 22:48:10|31277.4|31170.4|31275.5|31168.5|31283.6|31176.6|31274.2|31167.2|6
1642373300000|2022-01-16 22:48:20|31275.8|31168.8|31278.2|31171.2|31281.8|31174.8|31275.8|31168.8|7
1642373310000|2022-01-16 22:48:30|31278.1|31171.1|31277.9|31170.9|31278.2|31171.2|31277.8|31170.8|5
1642373320000|2022-01-16 22:48:40|31278.1|31171.1|31277.8|31170.8|31278.7|31171.7|31277.8|31170.8|6
1642373330000|2022-01-16 22:48:50|31278.1|31171.1|31278|31171.7|31281.2|31181|31276.5|31171|9
1642373340000|2022-01-16 22:49:00|31277.5|31170.5|31277.6|31170.6|31278.6|31172.9|31277.5|31170.5|6
1642373350000|2022-01-16 22:49:10|31277.9|31170.9|31278.8|31176.6|31280.1|31181.7|31277.8|31170.9|9
1642373360000|2022-01-16 22:49:20|31278.9|31175.4|31277.3|31170.3|31278.9|31175.4|31277.3|31170.3|6
1642373370000|2022-01-16 22:49:30|31277.5|31170.5|31280.1|31175.9|31281.8|31181.8|31277.5|31170.5|6
1642373380000|2022-01-16 22:49:40|31280.3|31173.5|31276.4|31169.5|31280.3|31183.1|31276.4|31169.5|4
1642373390000|2022-01-16 22:49:50|31274.8|31169.4|31275.6|31174.3|31275.6|31175.1|31274.8|31169.4|4
1642373400000|2022-01-16 22:50:00|31277.8|31192.9|31280.1|31173.1|31280.6|31192.9|31277|31173.1|6
1642373410000|2022-01-16 22:50:10|31279.9|31175.6|31276.8|31169.8|31279.9|31175.6|31276.3|31169.3|8
1642373420000|2022-01-16 22:50:20|31276.7|31169.7|31276.9|31169.9|31277|31170|31276.7|31169.7|4
1642373430000|2022-01-16 22:50:30|31277|31170|31281.3|31174.3|31283.5|31176.5|31277|31170|8
1642373440000|2022-01-16 22:50:40|31280.9|31173.9|31276.3|31169.3|31280.9|31173.9|31276.3|31169.3|2
1642373450000|2022-01-16 22:50:50|31277.8|31192.9|31284|31177|31284|31192.9|31274.3|31169.3|6
1642373460000|2022-01-16 22:51:00|31282.2|31175.2|31277|31170|31285.1|31178.1|31274.8|31167.8|7
1642373470000|2022-01-16 22:51:10|31277.1|31170.1|31277|31170|31277.1|31170.1|31276.7|31169.7|4
1642373480000|2022-01-16 22:51:20|31276.9|31169.9|31277.9|31170.9|31279.1|31172.1|31276.9|31169.9|5
1642373490000|2022-01-16 22:51:30|31277.1|31170.1|31276.8|31175.3|31277.7|31182.5|31276.8|31169.8|4
1642373500000|2022-01-16 22:51:40|31277.1|31178|31287.3|31180.3|31289.2|31182.2|31276.8|31171.7|9
1642373510000|2022-01-16 22:51:50|31286.3|31179.3|31279.9|31172.9|31287.4|31181.6|31279.9|31172.9|6
1642373520000|2022-01-16 22:52:00|31279.4|31172.4|31280|31173|31280|31173|31279.4|31172.4|3
1642373530000|2022-01-16 22:52:10|31279.9|31172.9|31278.9|31171.9|31280.5|31173.5|31276|31169|7
1642373540000|2022-01-16 22:52:20|31278.2|31171.2|31282.4|31190.5|31284.1|31190.5|31276.1|31169.1|7
1642373550000|2022-01-16 22:52:30|31283.2|31184.4|31279.6|31172.6|31285.8|31184.4|31275.3|31172.6|4
1642373560000|2022-01-16 22:52:40|31279.2|31172.2|31276.6|31183.5|31279.6|31183.5|31276.1|31169.1|4
1642373570000|2022-01-16 22:52:50|31277.2|31180.4|31279.6|31172.6|31280.4|31180.4|31277.2|31172.6|5
1642373580000|2022-01-16 22:53:00|31276|31169|31281.5|31174.5|31281.5|31174.5|31276|31169|3
1642373590000|2022-01-16 22:53:10|31280.5|31173.5|31278.5|31171.5|31280.5|31173.5|31277.6|31170.6|10
1642373600000|2022-01-16 22:53:20|31278.9|31171.9|31276.7|31185|31281.3|31185|31276.7|31171.9|7
1642373610000|2022-01-16 22:53:30|31276.6|31183.4|31284|31177|31285.1|31183.4|31276.6|31172.1|9
1642373620000|2022-01-16 22:53:40|31282.8|31175.8|31281.8|31174.8|31282.8|31175.8|31276.4|31169.4|9
1642373630000|2022-01-16 22:53:50|31281.4|31174.4|31279.1|31172.1|31281.4|31174.4|31279|31172|6
1642373640000|2022-01-16 22:54:00|31279.6|31172.6|31281.6|31174.6|31281.6|31174.6|31276|31169|7
1642373650000|2022-01-16 22:54:10|31281.1|31174.1|31279.6|31172.6|31281.1|31179.8|31275.2|31172.1|5
1642373660000|2022-01-16 22:54:20|31279.3|31173.3|31276.6|31185|31279.3|31185|31276.6|31173.3|3
1642373670000|2022-01-16 22:54:30|31280.3|31183.4|31274.4|31175.4|31280.3|31183.4|31274.4|31168.9|5
1642373680000|2022-01-16 22:54:40|31273.6|31174.6|31276.4|31169.4|31276.9|31174.6|31273.6|31169.3|8
1642373690000|2022-01-16 22:54:50|31276.5|31169.5|31282.2|31177.9|31282.2|31177.9|31276.5|31169.5|6
1642373700000|2022-01-16 22:55:00|31282.1|31175.1|31278.2|31171.2|31282.1|31175.1|31278.2|31171.2|9
1642373710000|2022-01-16 22:55:10|31278.6|31171.6|31282.4|31183.5|31283|31185.1|31278.6|31171.6|6
1642373720000|2022-01-16 22:55:20|31284.1|31180.4|31280.9|31173.9|31284.4|31180.4|31279.4|31173.9|7
1642373730000|2022-01-16 22:55:30|31281.7|31174.7|31278.8|31171.8|31281.7|31176|31277.8|31170.8|10
1642373740000|2022-01-16 22:55:40|31279.2|31172.2|31281.7|31174.7|31281.7|31174.7|31277.4|31170.4|8
1642373750000|2022-01-16 22:55:50|31281.6|31174.6|31280.5|31173.5|31281.6|31174.6|31280|31173|7
1642373760000|2022-01-16 22:56:00|31280.7|31173.7|31277.9|31184.3|31280.8|31184.3|31277.9|31172.3|9
1642373770000|2022-01-16 22:56:10|31279.8|31180.5|31280.9|31173.9|31280.9|31180.5|31279.3|31173.9|8
1642373780000|2022-01-16 22:56:20|31280.1|31175.5|31279.9|31177.5|31280.9|31179.5|31279|31173.9|7
1642373790000|2022-01-16 22:56:30|31280.3|31177.4|31282.1|31175.1|31282.1|31179.6|31277.6|31170.6|11
1642373800000|2022-01-16 22:56:40|31281.8|31174.8|31280.5|31173.5|31281.8|31174.8|31280|31173|7
1642373810000|2022-01-16 22:56:50|31279.9|31172.9|31280.7|31173.7|31280.7|31173.7|31279.9|31172.9|4
1642373820000|2022-01-16 22:57:00|31279.9|31172.9|31278.1|31183.3|31279.9|31183.7|31277.8|31170.8|7
1642373830000|2022-01-16 22:57:10|31275|31190.2|31289.2|31182.2|31289.5|31190.2|31275|31177.7|5
1642373840000|2022-01-16 22:57:20|31282.8|31175.8|31276.6|31188|31284.7|31188|31276.6|31170.2|6
1642373850000|2022-01-16 22:57:30|31277.1|31183.6|31280.4|31173.4|31280.4|31183.6|31277.1|31173.3|4
1642373860000|2022-01-16 22:57:40|31279|31177.3|31279.3|31180.3|31280.4|31180.3|31277.7|31173.4|5
1642373870000|2022-01-16 22:57:50|31277.7|31183|31278.3|31171.3|31279.9|31183|31277.7|31171.3|5
1642373880000|2022-01-16 22:58:00|31275.3|31179.1|31278.3|31171.3|31278.3|31179.1|31275.3|31169.6|6
1642373890000|2022-01-16 22:58:10|31278.7|31171.7|31274.5|31191.7|31279.2|31191.7|31274.5|31170|6
1642373900000|2022-01-16 22:58:20|31274.6|31190.3|31278.1|31171.1|31297.6|31191.7|31274.6|31169.2|9
1642373910000|2022-01-16 22:58:30|31276.9|31169.9|31277.5|31170.5|31278.2|31171.2|31276.7|31169.7|6
1642373920000|2022-01-16 22:58:40|31278.1|31171.1|31194.7|31087.7|31288.8|31181.8|31194.7|31087.7|6
1642373960000|2022-01-16 22:59:20|31239|31132|31245|31138|31245.1|31138.1|31238.9|31131.9|6
1642373970000|2022-01-16 22:59:30|31245.1|31138.1|31244.4|31137.4|31245.1|31138.1|31244.4|31137.4|8
1642373980000|2022-01-16 22:59:40|31228.3|31121.3|31268.3|31161.3|31268.3|31161.3|31228.3|31121.3|5
1642373990000|2022-01-16 22:59:50|31268.2|31161.2|31249.5|31142.5|31268.3|31161.3|31243.2|31136.2|6
1642374000000|2022-01-16 23:00:00|31213.3|31106.3|31235|31128|31235|31128|31213.3|31106.3|2
1642374010000|2022-01-16 23:00:10|31206.7|31099.7|31273.9|31166.9|31273.9|31166.9|31200.4|31093.4|19
1642374020000|2022-01-16 23:00:20|31273.8|31166.8|31274.2|31167.2|31274.9|31167.9|31270.7|31163.7|15
1642374030000|2022-01-16 23:00:30|31254.2|31147.2|31261.8|31154.8|31262.5|31155.5|31254.1|31147.1|5
1642374040000|2022-01-16 23:00:40|31267.4|31160.4|31277.3|31170.3|31278.4|31171.4|31251.7|31144.7|17
1642374050000|2022-01-16 23:00:50|31266.2|31159.2|31280.5|31173.5|31283.1|31176.1|31266.2|31159.2|19
1642374060000|2022-01-16 23:01:00|31287|31180|31286.3|31179.3|31287.2|31180.2|31282.2|31175.2|21
1642374070000|2022-01-16 23:01:10|31286.6|31179.6|31286.9|31179.9|31286.9|31179.9|31286.3|31179.3|11
1642374080000|2022-01-16 23:01:20|31289.1|31182.1|31287.8|31180.8|31289.4|31184.9|31286.5|31179.5|20
1642374090000|2022-01-16 23:01:30|31288.5|31181.5|31286.5|31179.5|31288.7|31181.7|31284.6|31177.6|16
1642374100000|2022-01-16 23:01:40|31287|31180|31287.5|31180.5|31287.5|31180.5|31286.2|31179.2|13
1642374110000|2022-01-16 23:01:50|31286.6|31179.6|31287.9|31180.9|31288.7|31181.7|31282.9|31175.9|19
1642374120000|2022-01-16 23:02:00|31288.1|31181.1|31286.6|31179.6|31288.1|31181.1|31284.6|31177.6|17
1642374130000|2022-01-16 23:02:10|31286.3|31179.3|31287.7|31180.7|31288.7|31181.7|31284.9|31177.9|23
1642374140000|2022-01-16 23:02:20|31288.4|31181.4|31287.9|31180.9|31289.8|31182.8|31287.8|31180.8|16
1642374150000|2022-01-16 23:02:30|31282|31188.8|31286.5|31179.5|31288.2|31188.8|31282|31178.8|10
1642374160000|2022-01-16 23:02:40|31286.9|31179.9|31289.3|31182.3|31290.8|31183.8|31286.4|31179.4|17
1642374170000|2022-01-16 23:02:50|31290.3|31183.3|31288.9|31181.9|31290.7|31183.7|31288.4|31181.4|11
1642374180000|2022-01-16 23:03:00|31289.3|31182.3|31282.2|31175.2|31289.7|31182.7|31280.9|31173.9|15
1642374190000|2022-01-16 23:03:10|31282.5|31175.5|31281.3|31183.2|31286|31183.2|31281.1|31174.1|16
1642374200000|2022-01-16 23:03:20|31290.8|31183.8|31289.4|31182.4|31290.8|31183.8|31280.7|31173.7|12
1642374210000|2022-01-16 23:03:30|31289.6|31182.6|31281.3|31191.8|31289.6|31193.7|31281.3|31179.1|8
1642374220000|2022-01-16 23:03:40|31284.4|31184.4|31277.8|31170.8|31284.8|31184.4|31274.1|31167.1|11
1642374230000|2022-01-16 23:03:50|31277.1|31170.1|31287.6|31180.6|31287.6|31195.8|31277.1|31170.1|9
1642374240000|2022-01-16 23:04:00|31286.6|31179.6|31287.4|31180.4|31289|31182|31282.8|31175.8|18
1642374250000|2022-01-16 23:04:10|31284|31177|31289.6|31190.2|31294.1|31196.2|31283.5|31176.5|25
1642374260000|2022-01-16 23:04:20|31292.9|31185.9|31292.9|31190.4|31293.9|31196.1|31290.2|31185.4|21
1642374270000|2022-01-16 23:04:30|31290.6|31193.5|31292.4|31185.4|31295.3|31193.5|31290.6|31183.9|13
1642374280000|2022-01-16 23:04:40|31288.2|31181.2|31291.8|31184.8|31291.8|31184.8|31286.9|31179.9|11
1642374290000|2022-01-16 23:04:50|31287.3|31180.3|31291.6|31185.5|31291.6|31185.5|31287.3|31180.3|5
1642374300000|2022-01-16 23:05:00|31292.1|31188.4|31294.6|31187.6|31294.6|31188.4|31289.1|31182.1|18
1642374310000|2022-01-16 23:05:10|31292.7|31189.6|31292.7|31194.6|31297.4|31199.2|31292.7|31187|8
1642374320000|2022-01-16 23:05:20|31295.8|31193|31295.8|31192.4|31296.7|31194.1|31287.4|31186.7|8
1642374330000|2022-01-16 23:05:30|31300.3|31193.3|31292.8|31186.4|31300.3|31194.2|31286.7|31179.7|10
1642374340000|2022-01-16 23:05:40|31293.1|31186.1|31292.7|31185.7|31293.3|31186.3|31288.5|31181.5|10
1642374350000|2022-01-16 23:05:50|31287.4|31180.4|31288|31181|31290.9|31183.9|31287.4|31180.4|19
1642374360000|2022-01-16 23:06:00|31288.6|31181.6|31297.5|31199.3|31300|31200.1|31287.3|31180.3|11
1642374370000|2022-01-16 23:06:10|31295.6|31198|31295|31188|31299.6|31198.4|31294.7|31187.7|11
1642374380000|2022-01-16 23:06:20|31294.4|31187.4|31300.4|31193.4|31300.4|31193.4|31294.4|31187.4|17
1642374390000|2022-01-16 23:06:30|31298.6|31191.6|31293.8|31186.8|31298.6|31191.6|31293.6|31186.6|17
1642374400000|2022-01-16 23:06:40|31294|31187|31297.9|31190.9|31298.2|31191.2|31294|31187|3
1642374410000|2022-01-16 23:06:50|31297.1|31190.1|31289.2|31192|31297.1|31194.5|31287.1|31181.7|16
1642374420000|2022-01-16 23:07:00|31290.1|31190.9|31295.5|31192.4|31299.2|31192.4|31290.1|31186.7|13
1642374430000|2022-01-16 23:07:10|31295.3|31192.3|31298.5|31196.6|31301.4|31210|31289|31191.5|12
1642374440000|2022-01-16 23:07:20|31298.1|31198.3|31290.2|31183.2|31300|31198.3|31289.4|31182.4|20
1642374450000|2022-01-16 23:07:30|31290.3|31183.3|31291.7|31184.7|31299.3|31192.3|31289.9|31182.9|17
1642374460000|2022-01-16 23:07:40|31290.9|31183.9|31296.4|31189.4|31297|31190|31290.9|31183.9|18
1642374470000|2022-01-16 23:07:50|31296.3|31189.3|31296.7|31193.8|31301|31199.8|31293.5|31189.3|14
1642374480000|2022-01-16 23:08:00|31295.3|31194.2|31296.7|31193.8|31300.5|31194.2|31294.7|31192.2|19
1642374490000|2022-01-16 23:08:10|31296.5|31193.9|31296.8|31189.8|31299.6|31195.4|31296.5|31189.6|16
1642374500000|2022-01-16 23:08:20|31296.7|31189.7|31296.8|31189.8|31299.9|31192.9|31293|31186|20
1642374510000|2022-01-16 23:08:30|31295.4|31188.4|31296.5|31189.5|31297.6|31190.6|31294.5|31187.5|16
1642374520000|2022-01-16 23:08:40|31295.5|31188.5|31301.5|31201.6|31303.2|31201.6|31295.5|31188.5|18
1642374530000|2022-01-16 23:08:50|31303|31200.2|31304|31198.9|31305.5|31200.5|31302.7|31198.9|15
1642374540000|2022-01-16 23:09:00|31306|31199|31295.6|31199.1|31306|31208.9|31295.6|31198|23
1642374550000|2022-01-16 23:09:10|31305.4|31198.4|31298.2|31191.2|31305.4|31200.8|31296.7|31189.7|20
1642374560000|2022-01-16 23:09:20|31296.1|31189.1|31306|31199|31306|31199|31296.1|31189.1|16
1642374570000|2022-01-16 23:09:30|31305.5|31198.5|31303.9|31196.9|31305.6|31198.6|31301.4|31194.4|18
1642374580000|2022-01-16 23:09:40|31304.1|31197.1|31304.5|31197.5|31304.5|31197.5|31302.9|31195.9|20
1642374590000|2022-01-16 23:09:50|31305.3|31200.3|31305.4|31201.5|31309.5|31218.2|31302.5|31200.3|15
1642374600000|2022-01-16 23:10:00|31308.1|31201.9|31304.8|31197.8|31308.1|31211.2|31299|31197.8|14
1642374610000|2022-01-16 23:10:10|31304.6|31197.6|31305.3|31198.3|31305.4|31198.4|31304.6|31197.6|12
1642374620000|2022-01-16 23:10:20|31304.9|31197.9|31306.8|31199.8|31309.9|31202.9|31304.9|31197.9|16
1642374630000|2022-01-16 23:10:30|31306.7|31199.7|31302.9|31200.8|31308.4|31203.7|31302.7|31199.4|12
1642374640000|2022-01-16 23:10:40|31302.7|31200.7|31306.4|31199.4|31306.4|31214.8|31296.1|31199.4|12
1642374650000|2022-01-16 23:10:50|31305.1|31198.7|31297.8|31208.8|31308|31213.6|31297.8|31198.7|12
1642374660000|2022-01-16 23:11:00|31305.5|31198.5|31302.4|31195.4|31306.2|31199.2|31302|31195|12
1642374670000|2022-01-16 23:11:10|31302.5|31195.5|31304.6|31197.6|31305.2|31198.2|31302.5|31195.5|10
1642374680000|2022-01-16 23:11:20|31304.5|31197.5|31302.7|31195.7|31304.5|31197.5|31302.7|31195.7|6
1642374690000|2022-01-16 23:11:30|31303.2|31196.2|31301.7|31200|31304.7|31200.2|31301.6|31195.6|10
1642374700000|2022-01-16 23:11:40|31300|31211.1|31304.7|31208.4|31306.1|31211.7|31300|31208.4|5
1642374710000|2022-01-16 23:11:50|31303.9|31208.2|31298.2|31191.2|31309.3|31208.2|31295|31191.2|14
1642374720000|2022-01-16 23:12:00|31298.3|31191.3|31301|31194|31302.2|31195.2|31298.2|31191.2|16
1642374730000|2022-01-16 23:12:10|31300.6|31193.6|31301.4|31194.4|31301.4|31194.4|31300.3|31193.3|10
1642374740000|2022-01-16 23:12:20|31301.5|31194.5|31301.2|31194.2|31301.5|31194.5|31301|31194|6
1642374750000|2022-01-16 23:12:30|31305.3|31198.3|31298.5|31206.5|31305.3|31209.2|31298.5|31198.3|6
1642374760000|2022-01-16 23:12:40|31304.7|31206.4|31305.8|31198.8|31305.8|31206.4|31299.7|31197.9|8
1642374770000|2022-01-16 23:12:50|31302.9|31197|31299.2|31192.2|31302.9|31210.3|31282.3|31192.2|11
1642374780000|2022-01-16 23:13:00|31299.1|31192.1|31300.2|31193.2|31300.8|31193.8|31297.9|31190.9|11
1642374790000|2022-01-16 23:13:10|31299.1|31192.1|31299.6|31192.6|31299.6|31192.6|31299|31192|5
1642374800000|2022-01-16 23:13:20|31299.8|31192.8|31298.3|31191.3|31299.8|31195.7|31292.5|31191.3|7
1642374810000|2022-01-16 23:13:30|31298.5|31191.5|31292.5|31195.3|31302.6|31197.5|31292.5|31191.5|5
1642374820000|2022-01-16 23:13:40|31291.9|31196.6|31297.8|31190.8|31298.2|31196.6|31291.9|31190.2|12
1642374830000|2022-01-16 23:13:50|31298|31191|31297.9|31190.9|31298.1|31191.1|31297.1|31190.1|12
1642374840000|2022-01-16 23:14:00|31298|31191|31300.6|31193.6|31301.6|31200.3|31297.9|31190.9|6
1642374850000|2022-01-16 23:14:10|31300.2|31193.2|31297.1|31196|31300.2|31196|31296.5|31192.2|10
1642374860000|2022-01-16 23:14:20|31292.9|31198|31299|31200.3|31299.6|31200.5|31292.9|31192.2|8
1642374870000|2022-01-16 23:14:30|31292.9|31200.1|31298.3|31191.3|31298.8|31203.9|31290.5|31191.3|10
1642374880000|2022-01-16 23:14:40|31297.9|31191|31298.1|31191.1|31298.2|31191.4|31296.8|31190.4|6
1642374890000|2022-01-16 23:14:50|31298|31191|31301.3|31198.4|31301.3|31198.4|31298|31191|9
1642374900000|2022-01-16 23:15:00|31300.6|31195|31294.3|31196.2|31302|31196.8|31293.5|31192.8|19
1642374910000|2022-01-16 23:15:10|31294.2|31196.5|31297.8|31201.3|31297.8|31201.3|31292|31196.3|12
1642374920000|2022-01-16 23:15:20|31296.1|31199.5|31296.9|31196|31297.9|31211.1|31288.5|31196|8
1642374930000|2022-01-16 23:15:30|31300.7|31193.7|31301.7|31194.7|31303|31209.5|31288.8|31193.7|20
1642374940000|2022-01-16 23:15:40|31301.3|31194.3|31301.4|31194.4|31301.9|31194.9|31301.2|31194.2|16
1642374950000|2022-01-16 23:15:50|31301.3|31194.3|31297.1|31198.9|31303.9|31201.5|31294.9|31194.3|19
1642374960000|2022-01-16 23:16:00|31300.1|31195.9|31294.8|31200.7|31300.1|31201.9|31293.4|31195.9|13
1642374970000|2022-01-16 23:16:10|31285.9|31208.7|31288.3|31202|31292.6|31215.1|31280.5|31197.7|24
1642374980000|2022-01-16 23:16:20|31289|31201.9|31292.1|31198.4|31292.1|31203.2|31287.6|31198.4|20
1642374990000|2022-01-16 23:16:30|31291|31199.5|31292.5|31200.8|31292.6|31207.7|31289.2|31199.5|20
1642375000000|2022-01-16 23:16:40|31292.8|31201.1|31289.3|31201.5|31292.8|31203.7|31288.6|31200.8|18
1642375010000|2022-01-16 23:16:50|31289.1|31201|31292|31204.6|31292|31205.8|31286.6|31199.6|17
1642375020000|2022-01-16 23:17:00|31290.5|31206.5|31286.4|31206.1|31293.6|31208.7|31283.6|31201.9|22
1642375030000|2022-01-16 23:17:10|31285.5|31207.5|31290.9|31208.9|31293.1|31209.9|31285.2|31205.3|17
1642375040000|2022-01-16 23:17:20|31291.3|31206.8|31295.5|31202.1|31295.5|31210.3|31290.1|31202.1|16
1642375050000|2022-01-16 23:17:30|31296.3|31201.9|31293.8|31202.8|31298.8|31204.6|31291.7|31197.7|14
1642375060000|2022-01-16 23:17:40|31294.2|31202.7|31295.1|31208.3|31296.2|31208.3|31291.5|31200.6|13
1642375070000|2022-01-16 23:17:50|31294.8|31207|31294|31202.2|31298.3|31208.7|31291.9|31198|15
1642375080000|2022-01-16 23:18:00|31295.4|31200.5|31293.5|31203.2|31298.3|31207.3|31290.1|31198.1|17
1642375090000|2022-01-16 23:18:10|31294.4|31210.2|31293.9|31208.1|31295|31210.2|31291.9|31206.3|17
1642375100000|2022-01-16 23:18:20|31293.8|31208|31291.5|31205.4|31295.5|31209.4|31291.3|31200.6|22
1642375110000|2022-01-16 23:18:30|31291.9|31204.9|31296|31207.1|31296|31209.4|31290.6|31201.6|23
1642375120000|2022-01-16 23:18:40|31295.3|31207.6|31292.7|31205.9|31296.7|31208.2|31292.7|31205.7|19
1642375130000|2022-01-16 23:18:50|31294.2|31204.6|31288|31210.2|31296.4|31214.5|31286.3|31204.6|13
1642375140000|2022-01-16 23:19:00|31289.7|31207.1|31286.3|31209.7|31293.8|31216.7|31284.5|31202.8|20
1642375150000|2022-01-16 23:19:10|31286.1|31209.9|31295.4|31205.2|31299.3|31215.2|31283.9|31201.7|19
1642375160000|2022-01-16 23:19:20|31286|31211.9|31293.2|31206.4|31294.6|31211.9|31286|31203.8|12
1642375170000|2022-01-16 23:19:30|31293.3|31206.6|31295.3|31205.3|31295.6|31207.7|31292.4|31204.5|17
1642375180000|2022-01-16 23:19:40|31293.8|31207.6|31286.8|31209.6|31297.5|31210.9|31286.8|31204.8|13
1642375190000|2022-01-16 23:19:50|31286.4|31210.2|31289.1|31209.7|31292.7|31212.7|31286|31202.7|17
1642375200000|2022-01-16 23:20:00|31289.2|31209|31289.6|31211.4|31295.7|31213.7|31289.2|31205.9|11
1642375210000|2022-01-16 23:20:10|31293.1|31207.3|31302.7|31195.7|31302.7|31209.4|31291.9|31195.7|11
1642375220000|2022-01-16 23:20:20|31303|31196|31298.4|31210.8|31303|31211.4|31295.1|31196|10
1642375230000|2022-01-16 23:20:30|31296.1|31209|31297.5|31204.7|31298.7|31211.2|31293.2|31203.7|23
1642375240000|2022-01-16 23:20:40|31296|31204.6|31296.8|31214.3|31297.1|31215.9|31293.8|31204.6|11
1642375250000|2022-01-16 23:20:50|31294.8|31214|31290.6|31212.4|31295.3|31214|31289.3|31209.5|14
1642375260000|2022-01-16 23:21:00|31297.4|31205.1|31297.2|31209.7|31299.9|31210.6|31294.6|31202.2|18
1642375270000|2022-01-16 23:21:10|31296.2|31210.2|31295.7|31209.6|31298.7|31210.2|31294.9|31205.5|18
1642375280000|2022-01-16 23:21:20|31296.1|31210.3|31295.7|31210.6|31299.1|31210.6|31295|31205.4|16
1642375290000|2022-01-16 23:21:30|31297.6|31209.9|31295.6|31209.4|31297.6|31210.5|31295.3|31208|8
1642375300000|2022-01-16 23:21:40|31290.2|31213.4|31294.1|31217.8|31294.1|31217.8|31287.6|31210.1|8
1642375310000|2022-01-16 23:21:50|31293.2|31215.6|31294|31209.9|31294.8|31215.6|31291.2|31209.4|8
1642375320000|2022-01-16 23:22:00|31293.2|31211.6|31296.7|31211.8|31297.2|31211.8|31293.2|31206.3|9
1642375330000|2022-01-16 23:22:10|31302.6|31203.2|31291|31193.4|31302.6|31207.1|31288.5|31192.8|30
1642375340000|2022-01-16 23:22:20|31290.5|31192.9|31292.7|31198.7|31293.8|31199.8|31289.5|31192.9|21
1642375350000|2022-01-16 23:22:30|31293.6|31197.1|31290.1|31200.3|31294|31203.4|31287.2|31196.2|15
1642375360000|2022-01-16 23:22:40|31289.8|31201|31287.8|31204.1|31292.2|31204.7|31287.7|31200.8|7
1642375370000|2022-01-16 23:22:50|31287.4|31205|31286.8|31203.3|31287.4|31208.6|31280.9|31203.3|12
1642375380000|2022-01-16 23:23:00|31287.9|31202|31291.1|31203.8|31293.1|31205.8|31287.9|31200.9|18
1642375390000|2022-01-16 23:23:10|31289.2|31206.2|31288|31206.2|31292.6|31208.2|31286|31200.9|9
1642375400000|2022-01-16 23:23:20|31292|31202.6|31288.9|31196.8|31292|31206.1|31286.5|31196.8|11
1642375410000|2022-01-16 23:23:30|31282.5|31203.5|31283.4|31202.3|31286.2|31211.2|31279.6|31202.3|14
1642375420000|2022-01-16 23:23:40|31282.3|31202.6|31287.9|31197.9|31289.1|31202.6|31282.3|31197.3|4
1642375430000|2022-01-16 23:23:50|31291.3|31197.3|31284.8|31198.5|31295|31208.4|31284.8|31196|10
1642375440000|2022-01-16 23:24:00|31283.5|31200|31290.1|31194.1|31295.4|31200|31283.5|31188|13
1642375450000|2022-01-16 23:24:10|31292.5|31191.4|31293.7|31194.7|31295.6|31200.9|31291.6|31191.4|7
1642375460000|2022-01-16 23:24:20|31293.6|31193.5|31289.7|31202.2|31293.6|31205.9|31286.6|31193.5|5
1642375470000|2022-01-16 23:24:30|31281.8|31207.2|31279.7|31201.3|31282.6|31207.2|31278.1|31200.8|18
1642375480000|2022-01-16 23:24:40|31280|31200.9|31286|31198.9|31291.2|31208.4|31279.2|31196.9|12
1642375490000|2022-01-16 23:24:50|31283.4|31196.9|31283|31198.2|31285.5|31198.6|31282.8|31195.4|7
1642375500000|2022-01-16 23:25:00|31294.7|31187.7|31289.4|31197.8|31294.7|31198.1|31287.2|31187.2|10
1642375510000|2022-01-16 23:25:10|31288.7|31197.6|31287.3|31201.4|31289.7|31205.1|31284.4|31196|5
1642375520000|2022-01-16 23:25:20|31285.5|31202.5|31278|31204.6|31287|31207.6|31275|31202.5|11
1642375530000|2022-01-16 23:25:30|31275.3|31203.9|31286.9|31206.6|31286.9|31207.8|31271.6|31202.5|9
1642375540000|2022-01-16 23:25:40|31289.2|31197.1|31294.3|31189.5|31294.3|31197.1|31287.9|31189.5|3
1642375550000|2022-01-16 23:25:50|31293.3|31193.1|31284.3|31204|31295.4|31204|31280.8|31188.4|14
1642375560000|2022-01-16 23:26:00|31284.2|31201.8|31286.8|31198|31286.8|31202.8|31282.9|31198|9
1642375570000|2022-01-16 23:26:10|31285.5|31199.9|31286.5|31204.3|31287.9|31204.3|31281.9|31196.6|14
1642375580000|2022-01-16 23:26:20|31285.7|31204.2|31279.2|31201.5|31285.7|31208.8|31273.5|31200.9|14
1642375590000|2022-01-16 23:26:30|31279.1|31201.6|31282.6|31197.4|31283|31204.6|31275.9|31197.1|7
1642375600000|2022-01-16 23:26:40|31288|31191.6|31289.9|31200.4|31291.1|31200.4|31283.2|31189|8
1642375610000|2022-01-16 23:26:50|31288.2|31198.4|31286.6|31198.6|31293.7|31198.6|31286.6|31191.1|5
1642375620000|2022-01-16 23:27:00|31286.3|31198.5|31283.4|31196.7|31292|31198.5|31283.4|31192.8|7
1642375630000|2022-01-16 23:27:10|31280.8|31200.4|31290.6|31209.4|31290.6|31209.4|31280.8|31197.3|6
1642375640000|2022-01-16 23:27:20|31288.5|31206.1|31281.9|31199.4|31288.5|31206.1|31280.9|31199|11
1642375650000|2022-01-16 23:27:30|31283|31198.2|31291.9|31188.5|31291.9|31198.2|31283|31188.5|7
1642375660000|2022-01-16 23:27:40|31286.4|31194.6|31285.1|31206|31289.7|31206|31281.2|31191.2|10
1642375670000|2022-01-16 23:27:50|31284.6|31204.4|31284.7|31201.9|31285.5|31204.4|31282.1|31200.8|8
1642375680000|2022-01-16 23:28:00|31292.3|31192.5|31282.9|31198.4|31292.3|31200|31281.4|31192.5|7
1642375690000|2022-01-16 23:28:10|31282.8||31282.8||31282.9||31282.8||3
1642375700000|2022-01-16 23:28:20|31282.9|31200.5|31288.4|31199.8|31291.2|31200.5|31281.1|31189.3|6
1642375710000|2022-01-16 23:28:30|31282.8|31203.6|31287.4|31193.7|31293.6|31203.6|31282.8|31186.6|4
1642375720000|2022-01-16 23:28:40|31293.5|31186.5|31290|31199.3|31293.5|31199.3|31285.8|31186.5|8
1642375730000|2022-01-16 23:28:50|31288.6|31193.5|31288.7|31199.8|31293.1|31199.8|31288.6|31193.5|3
1642375740000|2022-01-16 23:29:00|31287.1|31200.7|31281.3|31199|31287.1|31200.7|31281|31196.9|10
1642375750000|2022-01-16 23:29:10|31281.7|31198.5|31287.1|31203.2|31287.1|31208.6|31274.3|31198.5|12
1642375760000|2022-01-16 23:29:20|31283.5|31204.4|31285.8|31204.8|31289|31206.8|31283.5|31194.3|15
1642375770000|2022-01-16 23:29:30|31289.6|31201|31286.4|31203.6|31291.1|31207.4|31282|31198.7|10
1642375780000|2022-01-16 23:29:40|31279.9|31210.3|31284.3|31201.3|31284.3|31210.3|31279.9|31199.7|15
1642375790000|2022-01-16 23:29:50|31283.1|31201.6|31274.9|31205.2|31283.1|31207.2|31273.4|31201.4|12
1642375800000|2022-01-16 23:30:00|31275.6|31204.7|31274.8|31208|31287.1|31209|31273.2|31202.7|20
1642375810000|2022-01-16 23:30:10|31277.5|31201.3|31280.4|31198.5|31286.7|31202.8|31276|31191.9|9
1642375820000|2022-01-16 23:30:20|31281|31198.3|31282.4|31200.1|31291.2|31201.9|31281|31187.4|9
1642375830000|2022-01-16 23:30:30|31279.1|31203|31284|31194|31285.2|31203|31279.1|31193.5|22
1642375840000|2022-01-16 23:30:40|31283.7|31194.3|31279|31196.7|31287.4|31196.7|31279|31190.9|10
1642375850000|2022-01-16 23:30:50|31277.6|31198|31279|31196.7|31279.4|31198.6|31277.6|31196.7|6
1642375860000|2022-01-16 23:31:00|31278.8|31199.7|31284.2|31195.2|31286.9|31205.4|31275.1|31195.2|9
1642375870000|2022-01-16 23:31:10|31283.4|31197.7|31282.8|31193|31283.6|31212.5|31262.5|31192.2|8
1642375880000|2022-01-16 23:31:20|31283.3|31192.8|31283.7|31190.8|31283.7|31195.2|31279.2|31190.8|10
1642375890000|2022-01-16 23:31:30|31286.3|31197.4|31283.5|31195.3|31287.4|31197.4|31283.5|31192.3|7
1642375900000|2022-01-16 23:31:40|31286.8|31191.5|31277.8|31201.5|31286.8|31204.8|31274.9|31191.5|7
1642375910000|2022-01-16 23:31:50|31279.3|31201.3|31280.2|31195.4|31280.2|31201.7|31275|31195.4|5
1642375920000|2022-01-16 23:32:00|31286.6|31198.3|31290.5|31187.8|31290.5|31198.3|31285|31187.8|10
1642375930000|2022-01-16 23:32:10|31290.7|31187.9|31287|31190.8|31290.7|31193|31283.4|31187.9|11
1642375940000|2022-01-16 23:32:20|31293.9|31186.9|31294.2|31187.2|31294.2|31187.2|31293.9|31186.9|3
1642375950000|2022-01-16 23:32:30|31294|31187|31284|31198.9|31294.1|31201.9|31276.7|31187|10
1642375960000|2022-01-16 23:32:40|31287.3|31202.2|31285.7|31195|31287.3|31202.2|31285.3|31194.5|12
1642375970000|2022-01-16 23:32:50|31285.5|31198.1|31285.8|31198.2|31285.8|31198.2|31285.5|31198.1|4
1642375980000|2022-01-16 23:33:00|31287|31202.1|31279.1|31194.9|31287|31202.1|31273.2|31186.9|18
1642375990000|2022-01-16 23:33:10|31276.7|31196.8|31285.5|31188.8|31285.5|31196.8|31276.7|31188.8|8
1642376000000|2022-01-16 23:33:20|31286.5|31194.6|31285.8|31190.5|31286.7|31195.9|31283.4|31190.5|12
1642376010000|2022-01-16 23:33:30|31283.7|31193.3|31283.9|31196.6|31283.9|31196.6|31283.7|31193.3|4
1642376020000|2022-01-16 23:33:40|31285.8|31202.5|31284.3|31199.1|31285.8|31202.5|31284.3|31199.1|4
1642376030000|2022-01-16 23:33:50|31284|31198.8|31288.4|31185.1|31288.4|31203.3|31282|31185.1|9
1642376040000|2022-01-16 23:34:00|31286.2|31202.2|31282.3|31197.4|31293.3|31202.2|31280.9|31186.3|13
1642376050000|2022-01-16 23:34:10|31280.8|31194.8|31286.3|31187.2|31287|31194.8|31280.8|31187.2|7
1642376060000|2022-01-16 23:34:20|31286|31196.1|31284.8|31197.1|31291.7|31197.1|31284.7|31188.3|6
1642376070000|2022-01-16 23:34:30|31285.1|31197|31282.8|31193.6|31285.1|31197|31282.8|31192.9|4
1642376080000|2022-01-16 23:34:40|31283.7|31191.6|31276.2|31198.5|31284.2|31200.1|31273.8|31191.2|14
1642376090000|2022-01-16 23:34:50|31286|31201.3|31292.7|31185.7|31292.7|31201.3|31284.4|31185.7|8
1642376100000|2022-01-16 23:35:00|31293.8|31186.8|31292.9|31186.8|31293.8|31186.8|31292.4|31185.4|7
1642376110000|2022-01-16 23:35:10|31292|31192|31293.1|31186.1|31294.7|31192|31292|31186.1|7
1642376120000|2022-01-16 23:35:20|31292.6|31185.6|31284.2|31196.6|31292.6|31196.6|31283.9|31185.6|5
1642376130000|2022-01-16 23:35:30|31284.1|31205.2|31283.1|31190.3|31286.6|31205.2|31283.1|31190.3|10
1642376140000|2022-01-16 23:35:40|31282.6|31192.8|31287.5|31186.7|31288.6|31192.8|31282.6|31184.7|9
1642376150000|2022-01-16 23:35:50|31287.6|31204.8|31291.7|31187.2|31293.5|31204.8|31287.6|31186.1|27
1642376160000|2022-01-16 23:36:00|31291.2|31184.2|31287.9|31185.5|31291.4|31186.5|31287.3|31183|13
1642376170000|2022-01-16 23:36:10|31288.5|31195.1|31282.4|31190.7|31291.3|31195.6|31282.4|31188|11
1642376180000|2022-01-16 23:36:20|31282.5|31192.7|31282.4|31191.5|31283|31193.6|31282.4|31191.5|7
1642376190000|2022-01-16 23:36:30|31282.6|31191.6|31283.3|31191.6|31283.4|31193|31282.6|31190.9|6
1642376200000|2022-01-16 23:36:40|31286.4|31201.1|31281.3|31194.3|31293.4|31201.1|31274.8|31186.2|10
1642376210000|2022-01-16 23:36:50|31280.9|31195.4|31286.6|31190|31286.7|31195.8|31280.7|31189.5|10
1642376220000|2022-01-16 23:37:00|31284.8|31192.2|31281.7|31197.5|31284.8|31201.5|31279.6|31192.2|15
1642376230000|2022-01-16 23:37:10|31282|31197.8|31285.5|31192.6|31287.2|31199.1|31279|31190.9|13
1642376240000|2022-01-16 23:37:20|31280.4|31198.1|31278.2|31200.7|31285.8|31207.9|31273|31197.4|14
1642376250000|2022-01-16 23:37:30|31278.4|31201.8|31281.2|31198.9|31281.2|31206.7|31275.6|31198|10
1642376260000|2022-01-16 23:37:40|31281.3|31198.8|31284|31195.3|31284.1|31198.8|31281.3|31195.3|3
1642376270000|2022-01-16 23:37:50|31280.8|31200|31285.1|31194.3|31291.6|31200|31280.8|31184.4|10
1642376280000|2022-01-16 23:38:00|31285.7|31195.3|31281.6|31201.1|31290.2|31201.3|31281.4|31190.9|8
1642376290000|2022-01-16 23:38:10|31282.3|31199.7|31283.5|31202.1|31283.5|31202.1|31281.2|31199.6|11
1642376300000|2022-01-16 23:38:20|31282.5|31201.6|31287.9|31194.6|31287.9|31209.3|31269.7|31194.6|16
1642376310000|2022-01-16 23:38:30|31287.6|31196.6|31282.5|31203.9|31294.2|31203.9|31282.5|31195.1|7
1642376320000|2022-01-16 23:38:40|31284.8|31200.1|31288.8|31195.5|31289.1|31200.8|31283.9|31194.2|7
1642376330000|2022-01-16 23:38:50|31286.6|31197.9|31292|31194.4|31292|31200|31286.6|31194.4|13
1642376340000|2022-01-16 23:39:00|31295.1|31188.1|31287.6|31194.5|31295.1|31201|31286.7|31188.1|6
1642376350000|2022-01-16 23:39:10|31287.8|31194.1|31276.4|31202.8|31287.8|31205.4|31274|31194.1|9
1642376360000|2022-01-16 23:39:20|31276.9|31202.4|31281.8|31196.9|31281.8|31203.1|31274.5|31196.9|13
1642376370000|2022-01-16 23:39:30|31283.5|31193.7|31289.7|31186.7|31291.5|31194|31283.4|31184.2|5
1642376380000|2022-01-16 23:39:40|31289|31187.7|31291.7|31189.5|31291.7|31197.3|31287.2|31187.7|5
1642376390000|2022-01-16 23:39:50|31290|31190.5|31288.9|31191.2|31292.2|31191.2|31288.9|31187.5|6
1642376400000|2022-01-16 23:40:00|31284.5|31191.5|31284.5|31195.8|31287.4|31204.5|31270.9|31191.5|15
1642376410000|2022-01-16 23:40:10|31285.1|31195.5|31284.4|31194.8|31285.7|31195.7|31284.4|31194.4|8
1642376420000|2022-01-16 23:40:20|31285.6|31194.9|31291.3|31190.3|31291.7|31198.6|31285.6|31190.3|7
1642376430000|2022-01-16 23:40:30|31290.4|31191.1|31290.1|31191.3|31296|31194.7|31287.7|31186.9|14
1642376440000|2022-01-16 23:40:40|31287.4|31194.3|31288.8|31194|31288.8|31194.3|31287.4|31194|3
1642376450000|2022-01-16 23:40:50|31288.4|31193.5|31277.2|31199.3|31288.4|31203.3|31272.8|31193.5|13
1642376460000|2022-01-16 23:41:00|31279.5|31197.9|31279.5|31195.8|31282.8|31207.1|31266.7|31195.8|16
1642376470000|2022-01-16 23:41:10|31278.8|31196.4|31281.2|31194.3|31281.2|31199.9|31276.2|31194.3|4
1642376480000|2022-01-16 23:41:20|31286.6|31188.2|31282|31188.9|31289.6|31189.4|31277.9|31183.7|22
1642376490000|2022-01-16 23:41:30|31282.1|31188.6|31279.7|31188.7|31284.4|31191.3|31277.3|31185.8|9
1642376500000|2022-01-16 23:41:40|31282.5|31185.5|31281.9|31185.7|31282.5|31187.7|31279.5|31184.9|7
1642376510000|2022-01-16 23:41:50|31271.4|31196.8|31279|31188.4|31281|31197.4|31271.4|31187.6|14
1642376520000|2022-01-16 23:42:00|31279.4|31188.7|31266.2|31200.5|31279.7|31200.5|31266.2|31187.6|11
1642376530000|2022-01-16 23:42:10|31268.9|31199|31278|31191.2|31282.8|31202.5|31268.9|31188.9|13
1642376540000|2022-01-16 23:42:20|31279.6|31189.4|31282.4|31188|31287.2|31190.3|31279.3|31184.8|25
1642376550000|2022-01-16 23:42:30|31282.8|31188.3|31280.7|31190.8|31286.3|31192.7|31279.4|31182.6|20
1642376560000|2022-01-16 23:42:40|31279.9|31190.3|31273.2|31196.6|31282|31196.6|31273.2|31188.2|12
1642376570000|2022-01-16 23:42:50|31275.1|31194.3|31279.2|31190.6|31279.2|31194.5|31275.1|31189.9|7
1642376580000|2022-01-16 23:43:00|31278.5|31195.9|31283.1|31191.3|31283.9|31196.3|31278.5|31190.4|5
1642376590000|2022-01-16 23:43:10|31283|31195.6|31275.9|31192.2|31283|31195.6|31271.8|31189.5|11
1642376600000|2022-01-16 23:43:20|31275.8|31190.2|31281.5|31187.9|31287.3|31190.8|31275.8|31180.3|14
1642376610000|2022-01-16 23:43:30|31286.7|31182|31273.1|31195.7|31286.7|31201.1|31268.1|31182|11
1642376620000|2022-01-16 23:43:40|31272.6|31196.5|31274|31196.6|31274|31198.6|31271.2|31195.9|9
1642376630000|2022-01-16 23:43:50|31277.7|31193.6|31276.9|31198|31277.7|31198|31276.9|31193.6|2
1642376640000|2022-01-16 23:44:00|31278.7|31188.6|31286.7|31185.2|31290.4|31188.6|31278.7|31181.6|7
1642376650000|2022-01-16 23:44:10|31287.5|31186|31274.8|31193.4|31289.6|31193.5|31274.8|31182.4|8
1642376660000|2022-01-16 23:44:20|31275|31193.2|31283.2|31188.7|31284.4|31193.2|31275|31187.3|7
1642376670000|2022-01-16 23:44:30|31282.7|31189.4|31283.9|31190.1|31284.6|31192.2|31277.4|31188.6|7
1642376680000|2022-01-16 23:44:40|31283.1|31198.7|31273.9|31200.3|31283.1|31201.3|31273.9|31194.4|19
1642376690000|2022-01-16 23:44:50|31273.7|31195.6|31275.6|31191.9|31277.1|31196.3|31273.7|31190|22
1642376700000|2022-01-16 23:45:00|31276.8|31190.6|31276.1|31192.2|31278.4|31193.8|31274.6|31190.2|21
1642376710000|2022-01-16 23:45:10|31276.7|31191.4|31283.7|31188.7|31286.6|31193.2|31274.6|31185.7|24
1642376720000|2022-01-16 23:45:20|31283.8|31191|31281.9|31198.7|31288.6|31204.8|31278.5|31186.2|23
1642376730000|2022-01-16 23:45:30|31281.2|31198.8|31277.9|31199.2|31281.6|31204.3|31275.6|31198.5|21
1642376740000|2022-01-16 23:45:40|31277.6|31199.8|31276.4|31197.7|31277.6|31200.9|31274.5|31196.2|11
1642376750000|2022-01-16 23:45:50|31275.6|31198.7|31286.5|31198.3|31286.5|31198.8|31275.6|31189.2|5
1642376760000|2022-01-16 23:46:00|31295.1|31188.1|31281.7|31193.3|31295.1|31193.7|31281.4|31186.6|23
1642376770000|2022-01-16 23:46:10|31284.4|31190.8|31287|31193.7|31287|31193.7|31282.7|31190.5|9
1642376780000|2022-01-16 23:46:20|31286.6|31192.6|31279.3|31201.9|31287.7|31202.4|31277.8|31191.1|16
1642376790000|2022-01-16 23:46:30|31275.8|31200.7|31275|31200.9|31275.8|31200.9|31275|31200.7|2
1642376800000|2022-01-16 23:46:40|31274.6|31201|31284.5|31198.2|31284.5|31201|31274.6|31197.6|7
1642376810000|2022-01-16 23:46:50|31284.9|31196.4|31280.6|31196|31287.5|31201.9|31273.4|31192.8|11
1642376820000|2022-01-16 23:47:00|31280.5|31196.5|31282.5|31200.1|31285.6|31200.9|31280.5|31191.6|10
1642376830000|2022-01-16 23:47:10|31285.1|31195.8|31279.2|31197.2|31285.1|31197.5|31279.2|31193.9|12
1642376840000|2022-01-16 23:47:20|31277.7|31197.3|31277.5|31198.1|31279.7|31203.9|31271.7|31195.2|15
1642376850000|2022-01-16 23:47:30|31276.1|31200.4|31281|31197.5|31286.8|31211.7|31270.3|31193.2|22
1642376860000|2022-01-16 23:47:40|31278.2|31201.9|31280.3|31186.5|31291.3|31201.9|31278.2|31184.7|21
1642376870000|2022-01-16 23:47:50|31280|31189.5|31282.7|31190.6|31284.4|31193.9|31280|31186.8|19
1642376880000|2022-01-16 23:48:00|31282.8|31190.7|31284.8|31196|31285|31197.6|31280.9|31190.7|14
1642376890000|2022-01-16 23:48:10|31284.6|31195.2|31288.1|31196|31288.1|31199.1|31284.6|31193.4|6
1642376900000|2022-01-16 23:48:20|31280.3|31201.1|31285.1|31203.6|31285.6|31205.3|31280.3|31198.9|7
1642376910000|2022-01-16 23:48:30|31285.2|31203.5|31287.1|31199.4|31287.3|31204.6|31285.2|31199.3|4
1642376920000|2022-01-16 23:48:40|31286.9|31199.3|31276.8|31210.3|31287|31210.3|31276.8|31199.3|8
1642376930000|2022-01-16 23:48:50|31284.9|31202.2|31287.2|31195.6|31287.8|31203.8|31283.4|31194.1|9
1642376940000|2022-01-16 23:49:00|31293|31189.2|31289.9|31192.8|31294.6|31192.8|31289.9|31187.5|8
1642376950000|2022-01-16 23:49:10|31289.4|31193.4|31289.9|31192.3|31293.3|31195.1|31286.8|31189|8
1642376960000|2022-01-16 23:49:20|31287.2|31203.9|31288|31201.4|31288.6|31205|31287.1|31199.6|8
1642376970000|2022-01-16 23:49:30|31287.9|31198.4|31287.9|31200.8|31288.2|31201.1|31287.8|31198.4|7
1642376980000|2022-01-16 23:49:40|31289.3|31206.2|31287.7|31201.3|31289.3|31206.2|31287.5|31200.4|6
1642376990000|2022-01-16 23:49:50|31287.6|31200.3|31287.7|31200.5|31287.9|31202|31287.6|31200.3|6
1642377000000|2022-01-16 23:50:00|31286.5|31197.2|31281|31201.3|31287.4|31205|31277|31195.1|12
1642377010000|2022-01-16 23:50:10|31280.7|31201.6|31286.2|31202.4|31289|31204.1|31280.7|31200.8|12
1642377020000|2022-01-16 23:50:20|31286.4|31201|31286.4|31201|31286.4|31201.3|31285.9|31200.3|10
1642377030000|2022-01-16 23:50:30|31287.9|31204.9|31282.2|31203.4|31287.9|31206.8|31280.1|31203.4|12
1642377040000|2022-01-16 23:50:40|31283.6|31202.6|31287.2|31193.9|31287.3|31202.6|31283.6|31193.9|7
1642377050000|2022-01-16 23:50:50|31286.7|31194.5|31286.6|31194.7|31286.8|31194.7|31286.6|31194.1|3
1642377060000|2022-01-16 23:51:00|31290.7|31190.4|31284|31198|31291.7|31203|31279.8|31189.9|22
1642377070000|2022-01-16 23:51:10|31279.1|31203.2|31283.6|31199.4|31283.6|31203.2|31279.1|31199.4|5
1642377080000|2022-01-16 23:51:20|31286.4|31206.5|31288.8|31199|31289|31206.5|31286.4|31199|5
1642377090000|2022-01-16 23:51:30|31284.3|31202.6|31288.6|31202.5|31288.6|31202.6|31284.3|31201.5|4
1642377100000|2022-01-16 23:51:40|31287.4|31196.8|31279.4|31202.6|31287.4|31210.1|31271.9|31196.8|9
1642377110000|2022-01-16 23:51:50|31290.4|31209.1|31275.2|31212.2|31290.4|31212.4|31274|31202.8|7
1642377120000|2022-01-16 23:52:00|31281.5|31207.3|31279.6|31203|31281.5|31209.5|31276.6|31202.4|10
1642377130000|2022-01-16 23:52:10|31281.6|31201.2|31278.5|31208.7|31284|31211.3|31278.5|31201.2|19
1642377140000|2022-01-16 23:52:20|31280|31206.9|31283.2|31205|31283.2|31207.2|31279.7|31204.6|8
1642377150000|2022-01-16 23:52:30|31284.3|31204.8|31281|31203.7|31284.3|31204.8|31281|31203|3
1642377160000|2022-01-16 23:52:40|31290.8|31211.2|31289.2|31201.6|31290.8|31211.2|31289.2|31201.6|6
1642377170000|2022-01-16 23:52:50|31288.6|31196.6|31284.2|31201.8|31288.6|31208.7|31277.9|31196.5|13
1642377180000|2022-01-16 23:53:00|31284|31202|31283.1|31201.4|31284|31205.2|31279|31201.4|10
1642377190000|2022-01-16 23:53:10|31286.4|31208.1|31282.3|31207.5|31286.4|31208.1|31279.7|31203.6|8
1642377200000|2022-01-16 23:53:20|31282.8|31206.6|31288.1|31196.5|31288.2|31206.6|31282.8|31196.4|9
1642377210000|2022-01-16 23:53:30|31273.1|31196.3|31281.7|31210.2|31281.7|31211.2|31273|31196.3|14
1642377220000|2022-01-16 23:53:40|31282.1|31209.3|31284.9|31200.5|31284.9|31209.3|31279|31200.5|9
1642377230000|2022-01-16 23:53:50|31280.5|31203.9|31280|31205.4|31285.3|31207.2|31278.1|31201.7|17
1642377240000|2022-01-16 23:54:00|31281.9|31203|31286|31205.2|31287.2|31206.6|31280.8|31200.3|11
1642377250000|2022-01-16 23:54:10|31285.7|31206.5|31279.2|31207.3|31285.7|31207.3|31279.2|31203.2|8
1642377260000|2022-01-16 23:54:20|31279.5|31204.4|31283.4|31201.5|31288.1|31211.1|31273.2|31193.7|17
1642377270000|2022-01-16 23:54:30|31281.4|31202.6|31283.7|31200|31283.7|31202.6|31281.4|31200|6
1642377280000|2022-01-16 23:54:40|31283.2|31200.8|31281.8|31203.1|31289|31205.6|31279.7|31195.7|19
1642377290000|2022-01-16 23:54:50|31282|31202.7|31288.7|31206.2|31289.2|31207.5|31281.9|31202.7|4
1642377300000|2022-01-16 23:55:00|31289.5|31203.2|31288.8|31199.8|31289.7|31203.2|31288.8|31198.9|10
1642377310000|2022-01-16 23:55:10|31288.7|31199.6|31289.8|31204.4|31289.8|31206.9|31280.2|31198.4|11
1642377320000|2022-01-16 23:55:20|31288.2|31196.3|31283.5|31201.1|31288.2|31207.1|31277.3|31196.3|14
1642377330000|2022-01-16 23:55:30|31283|31201.6|31284.4|31199.9|31284.4|31202.4|31282|31199.9|10
1642377340000|2022-01-16 23:55:40|31280.9|31202.9|31287.6|31204.9|31288.3|31205.5|31280.9|31198.8|5
1642377350000|2022-01-16 23:55:50|31288.6|31203.3|31283.1|31205|31288.6|31209.5|31276.7|31202|7
1642377360000|2022-01-16 23:56:00|31284.2|31202.7|31283.9|31203.4|31284.5|31203.4|31283.9|31202.2|6
1642377370000|2022-01-16 23:56:10|31279.7|31207.2|31289.2|31199.7|31289.9|31207.2|31277.8|31199.7|16
1642377380000|2022-01-16 23:56:20|31289.5|31200.1|31283.1|31201.5|31289.5|31208.7|31275.6|31200.1|13
1642377390000|2022-01-16 23:56:30|31281.9|31202.5|31287.1|31205.2|31290.3|31207.8|31281.9|31202.5|5
1642377400000|2022-01-16 23:56:40|31287.4|31202.4|31287.6|31200.7|31287.6|31202.4|31287.4|31200.7|2
1642377410000|2022-01-16 23:56:50|31287.5|31201.4|31287.3|31197.5|31287.5|31202.8|31287|31197.5|5
1642377420000|2022-01-16 23:57:00|31287.6|31197.3|31284.3|31203.7|31289.6|31213.8|31273.7|31195.9|11
1642377430000|2022-01-16 23:57:10|31282.5|31201.7|31287.9|31196.6|31288.2|31201.7|31282.5|31196|11
1642377440000|2022-01-16 23:57:20|31288|31196.7|31284.4|31200|31288|31206.6|31277.7|31196.7|11
1642377450000|2022-01-16 23:57:30|31282.4|31199.9|31282.2|31205.4|31288.9|31207.8|31279.2|31199.9|17
1642377460000|2022-01-16 23:57:40|31284.3|31203.1|31283.9|31202|31284.3|31206.6|31278.5|31201.7|13
1642377470000|2022-01-16 23:57:50|31283.8|31201.2|31284.7|31205.3|31285.4|31207.6|31283.3|31201.2|5
1642377480000|2022-01-16 23:58:00|31288.6|31204.7|31287.3|31198.5|31288.6|31204.7|31287.3|31197.7|8
1642377490000|2022-01-16 23:58:10|31287.7|31199.4|31287.7|31201.5|31288.8|31205.5|31286.1|31195.1|9
1642377500000|2022-01-16 23:58:20|31287.3|31200.6|31285|31200.8|31287.4|31201.5|31284|31199.6|8
1642377510000|2022-01-16 23:58:30|31285.5|31201.2|31288.3|31201.3|31290|31206.9|31285.5|31194.8|9
1642377520000|2022-01-16 23:58:40|31287.9|31198.3|31288|31200.3|31288.6|31200.3|31287.9|31198.3|4
1642377530000|2022-01-16 23:58:50|31287.7|31198.2|31285.4|31194.8|31287.7|31207.2|31279.2|31193.8|13
1642377540000|2022-01-16 23:59:00|31286.2|31193|31285.9|31194.8|31286.4|31194.8|31285.8|31192.5|7
1642377550000|2022-01-16 23:59:10|31285.7|31195.1|31285.7|31195.1|31285.9|31195.1|31285.7|31194.8|5
1642377560000|2022-01-16 23:59:20|31281.4|31195.2|31278.9|31205.2|31285|31208|31276.1|31195.2|10
1642377570000|2022-01-16 23:59:30|31278.7|31205|31279.8|31200|31282.3|31205|31278.7|31197.6|12
1642377580000|2022-01-16 23:59:40|31280.4|31200.1|31276.2|31197.5|31285.7|31209|31271.7|31188.3|16
1642377590000|2022-01-16 23:59:50|31271|31204.2|31280.8|31195.4|31281.4|31204.2|31271|31193.4|10
1642377600000|2022-01-17 00:00:00|31281.2|31194.6|31279.8|31199.5|31282|31202.6|31278.4|31194.6|28
1642377610000|2022-01-17 00:00:10|31278.2|31202|31274.9|31198.5|31280.9|31202.3|31272.9|31198|25
1642377620000|2022-01-17 00:00:20|31274.1|31200|31281.2|31206.3|31282.9|31214.4|31272.7|31200|26
1642377630000|2022-01-17 00:00:30|31284.4|31201.7|31277.6|31210.5|31284.4|31211.2|31277|31201.7|23
1642377640000|2022-01-17 00:00:40|31277.2|31210.2|31279.9|31207.1|31280.3|31211.2|31276|31205.6|17
1642377650000|2022-01-17 00:00:50|31284.2|31207.4|31284.5|31207.9|31289.4|31208.3|31283.8|31203.1|20
1642377660000|2022-01-17 00:01:00|31284.4|31206.9|31285.5|31204.8|31286.9|31210.2|31281|31201.1|25
1642377670000|2022-01-17 00:01:10|31284.2|31207.2|31286.7|31205.9|31287|31209.3|31284.1|31203.5|20
1642377680000|2022-01-17 00:01:20|31279.4|31206.8|31287.1|31206.7|31287.1|31206.8|31279.4|31203.4|12
1642377690000|2022-01-17 00:01:30|31287.3|31204|31285.6|31207.3|31287.4|31210.3|31279.7|31202.6|19
1642377700000|2022-01-17 00:01:40|31285.9|31205.8|31283.5|31215.8|31285.9|31215.8|31281.9|31205.8|13
1642377710000|2022-01-17 00:01:50|31284|31214.7|31281.3|31214.9|31284|31219.3|31277.6|31214.5|10
1642377720000|2022-01-17 00:02:00|31282.3|31214.7|31290.2|31205.3|31294.9|31218.9|31282.3|31196.9|12
1642377730000|2022-01-17 00:02:10|31290.3|31205.5|31287.5|31204.7|31291.8|31212.1|31283.2|31202.9|18
1642377740000|2022-01-17 00:02:20|31289.7|31202.3|31294.5|31200.3|31294.5|31209.3|31288.4|31200.3|14
1642377750000|2022-01-17 00:02:30|31292.9|31202|31288.3|31210|31295.6|31210|31288.3|31200.6|14
1642377760000|2022-01-17 00:02:40|31290.3|31208.2|31291.1|31208.3|31291.7|31215.9|31286|31208.2|10
1642377770000|2022-01-17 00:02:50|31292.1|31207.4|31282.2|31215.8|31292.1|31216.2|31281.2|31207.4|8
1642377780000|2022-01-17 00:03:00|31286.3|31210.4|31283.8|31218.9|31289.4|31220.9|31281.7|31210.4|8
1642377790000|2022-01-17 00:03:10|31280.7|31217.8|31288.1|31217.5|31290.1|31219.4|31277.5|31209.8|14
1642377800000|2022-01-17 00:03:20|31287.8|31218.5|31290.4|31214.3|31291.1|31218.5|31287.8|31213.3|11
1642377810000|2022-01-17 00:03:30|31289.6|31216|31289.7|31219.1|31290.6|31219.5|31285.2|31214.4|26
1642377820000|2022-01-17 00:03:40|31289.4|31218.8|31290.9|31216.7|31291.7|31218.9|31288.3|31214.8|17
1642377830000|2022-01-17 00:03:50|31293.3|31219.8|31287.5|31219.4|31293.3|31221.5|31287.5|31216.3|14
1642377840000|2022-01-17 00:04:00|31289.6|31219.3|31289.8|31215.4|31290.5|31220|31288.8|31214.6|15
1642377850000|2022-01-17 00:04:10|31290.8|31214.1|31295.3|31222.4|31295.3|31225.4|31288.3|31214.1|19
1642377860000|2022-01-17 00:04:20|31295.7|31221.1|31292.5|31220.3|31297.1|31224.1|31291.5|31218.2|16
1642377870000|2022-01-17 00:04:30|31293|31219.8|31289|31219|31294.3|31221.2|31288|31217.3|18
1642377880000|2022-01-17 00:04:40|31290.7|31217|31297.7|31221.6|31297.7|31221.6|31289.8|31214.3|7
1642377890000|2022-01-17 00:04:50|31295.5|31222.2|31291|31220.4|31295.5|31222.2|31290.4|31220.2|8
1642377900000|2022-01-17 00:05:00|31290.9|31222.2|31289.2|31210.4|31295.9|31222.7|31281.6|31209.5|23
1642377910000|2022-01-17 00:05:10|31289.3|31211.2|31291.4|31209|31292.1|31215.6|31285.6|31207.9|17
1642377920000|2022-01-17 00:05:20|31292.9|31206.1|31284.3|31214.3|31292.9|31215|31282.1|31206.1|23
1642377930000|2022-01-17 00:05:30|31282|31216.2|31290.2|31213.9|31291.2|31219.8|31281.5|31211.6|13
1642377940000|2022-01-17 00:05:40|31289.7|31215.3|31282.4|31218.7|31289.8|31218.7|31282.4|31213.1|9
1642377950000|2022-01-17 00:05:50|31283.3|31219|31292.7|31214.1|31294.2|31225.4|31281.6|31213.9|21
1642377960000|2022-01-17 00:06:00|31294.1|31211.8|31296|31208.9|31296|31212.9|31291.6|31208.9|11
1642377970000|2022-01-17 00:06:10|31295.5|31208.4|31290.4|31220.5|31296.7|31220.9|31290.3|31208.4|14
1642377980000|2022-01-17 00:06:20|31290|31222.2|31294.4|31221.8|31294.4|31223.6|31288.6|31219|15
1642377990000|2022-01-17 00:06:30|31294.2|31222.1|31296.1|31216.2|31299.7|31222.1|31294.2|31210.2|10
1642378000000|2022-01-17 00:06:40|31297.2|31214.7|31296.8|31219.7|31300.7|31220.8|31291.1|31209.2|14
1642378010000|2022-01-17 00:06:50|31290.4|31223.9|31288.8|31220.2|31298.6|31223.9|31287.2|31211.1|16
1642378020000|2022-01-17 00:07:00|31290.6|31218.3|31294.9|31221.2|31296.9|31221.2|31288.9|31216.7|19
1642378030000|2022-01-17 00:07:10|31294.3|31221.4|31294.1|31222.8|31296.1|31223.5|31292|31216.3|22
1642378040000|2022-01-17 00:07:20|31294.9|31221.4|31291.9|31222.2|31295.3|31224.9|31290.2|31218.8|15
1642378050000|2022-01-17 00:07:30|31293.3|31220.6|31294.8|31219.3|31294.8|31223.4|31292.8|31219.3|8
1642378060000|2022-01-17 00:07:40|31294|31221|31292|31218.4|31294|31228.2|31285.8|31217.5|15
1642378070000|2022-01-17 00:07:50|31290.2|31219.9|31292.9|31218.3|31293.8|31226.7|31285.6|31216.7|17
1642378080000|2022-01-17 00:08:00|31294.1|31216.8|31296.6|31220.3|31297.5|31224.9|31291.4|31216.8|17
1642378090000|2022-01-17 00:08:10|31292.4|31225.1|31293|31220.5|31294.7|31226.8|31290|31220|17
1642378100000|2022-01-17 00:08:20|31295.4|31224.1|31287.1|31223.1|31299.1|31226.4|31287.1|31217.1|8
1642378110000|2022-01-17 00:08:30|31291.5|31218.7|31287.2|31221.6|31292.8|31221.6|31287.2|31217.4|15
1642378120000|2022-01-17 00:08:40|31290|31217.9|31292.5|31217.6|31299.7|31227|31288.7|31213.6|15
1642378130000|2022-01-17 00:08:50|31290.8|31220.4|31291|31221|31294.7|31223.6|31290.1|31217|18
1642378140000|2022-01-17 00:09:00|31290.9|31220.9|31295.2|31220.3|31297.6|31225|31290.9|31218.7|10
1642378150000|2022-01-17 00:09:10|31296.2|31219.1|31291.4|31221.1|31299|31221.4|31291.4|31214.9|12
1642378160000|2022-01-17 00:09:20|31291.7|31221.4|31292.2|31222|31295.8|31223.8|31291|31219.8|12
1642378170000|2022-01-17 00:09:30|31294.2|31215.9|31290.4|31218.5|31294.6|31220.3|31289|31215|17
1642378180000|2022-01-17 00:09:40|31291.7|31216.4|31297.5|31234.3|31298.9|31234.8|31286.1|31205|27
1642378190000|2022-01-17 00:09:50|31298.2|31234.5|31300.6|31232|31300.6|31236|31296.3|31232|14
1642378200000|2022-01-17 00:10:00|31299.7|31232.1|31296.5|31234.3|31299.7|31235.9|31295.6|31232.1|31
1642378210000|2022-01-17 00:10:10|31296.2|31234.1|31295.6|31232.1|31298.2|31234.1|31294.7|31229.4|10
1642378220000|2022-01-17 00:10:20|31296.2|31231.6|31294.9|31234.1|31297.7|31237.5|31294.9|31231.6|7
1642378230000|2022-01-17 00:10:30|31295.2|31234.7|31298.3|31235.1|31298.3|31237.9|31294.9|31234.7|11
1642378240000|2022-01-17 00:10:40|31299.7|31230.6|31295.5|31236.3|31299.7|31239.4|31293.2|31230.6|16
1642378250000|2022-01-17 00:10:50|31296.6|31235.8|31295.9|31236.4|31296.6|31239.3|31292.6|31235.7|7
1642378260000|2022-01-17 00:11:00|31297.4|31236.5|31299|31234.7|31299|31237.6|31297.1|31234.7|12
1642378270000|2022-01-17 00:11:10|31298.5|31233.8|31301.4|31237.5|31301.4|31237.7|31297.7|31233.8|8
1642378280000|2022-01-17 00:11:20|31300.6|31237.1|31296.8|31238.9|31301|31238.9|31296.8|31235.4|8
1642378290000|2022-01-17 00:11:30|31293.7|31237|31293.4|31237.8|31296.6|31237.8|31293.4|31234.2|13
1642378300000|2022-01-17 00:11:40|31294.6|31236.9|31295.7|31239.7|31298.3|31243.4|31293.9|31236.9|15
1642378310000|2022-01-17 00:11:50|31297.2|31238.1|31298|31237.6|31298|31239.8|31296.6|31237.5|6
1642378320000|2022-01-17 00:12:00|31297.9|31237.4|31294.8|31238.6|31297.9|31239.8|31293.5|31237.3|20
1642378330000|2022-01-17 00:12:10|31295.8|31238.5|31300.8|31239.3|31300.8|31245.4|31294.3|31237.4|13
1642378340000|2022-01-17 00:12:20|31299.8|31239.6|31302.7|31241.1|31303.5|31242.9|31299.3|31236|15
1642378350000|2022-01-17 00:12:30|31301.9|31241.2|31299.5|31240.5|31302.2|31241.2|31298.4|31238.1|14
1642378360000|2022-01-17 00:12:40|31300.1|31240|31297|31243.4|31300.1|31244.7|31297|31239.9|12
1642378370000|2022-01-17 00:12:50|31298.1|31241.6|31294.5|31241.4|31301.5|31241.6|31294.3|31235|10
1642378380000|2022-01-17 00:13:00|31298.6|31239.9|31298.8|31239.3|31301.2|31240|31297.8|31237.2|15
1642378390000|2022-01-17 00:13:10|31300.6|31236.3|31297.3|31239.5|31303.3|31242.5|31296.5|31236.3|19
1642378400000|2022-01-17 00:13:20|31297.5|31239.7|31300|31238.6|31300.3|31239.7|31297.5|31238.3|15
1642378410000|2022-01-17 00:13:30|31298.2|31237.1|31300.1|31237.8|31301.7|31243.1|31297.9|31236.2|9
1642378420000|2022-01-17 00:13:40|31300.2|31237.9|31296.9|31237.7|31301|31240.6|31295|31236.8|10
1642378430000|2022-01-17 00:13:50|31297.9|31236.7|31297.9|31237.4|31301.4|31245.8|31294.1|31235.6|12
1642378440000|2022-01-17 00:14:00|31298.2|31237.3|31296.2|31241|31301.1|31241|31295.6|31233.8|14
1642378450000|2022-01-17 00:14:10|31296.1|31238.8|31298.5|31237.7|31298.5|31240.2|31296.1|31237.7|8
1642378460000|2022-01-17 00:14:20|31301.1|31244.2|31296.9|31242.1|31301.3|31245.3|31296.6|31238.2|14
1642378470000|2022-01-17 00:14:30|31298.1|31241.4|31301.1|31244.8|31301.1|31245.7|31297.1|31240.7|15
1642378480000|2022-01-17 00:14:40|31301.2|31245.4|31301.4|31243|31304.6|31245.4|31299.9|31240|20
1642378490000|2022-01-17 00:14:50|31302.4|31241.2|31303.7|31242.5|31304.1|31246.3|31301|31241.1|15
1642378500000|2022-01-17 00:15:00|31303.2|31242.7|31302.5|31241.2|31304.5|31243.3|31300.6|31239.8|20
1642378510000|2022-01-17 00:15:10|31305.2|31247.4|31304.7|31241|31305.7|31247.4|31301.9|31240.5|16
1642378520000|2022-01-17 00:15:20|31303.7|31242.3|31301.7|31245|31304.2|31247|31300.7|31242.3|16
1642378530000|2022-01-17 00:15:30|31302.7|31245.6|31299.9|31242.2|31302.7|31246.3|31297.7|31242.2|11
1642378540000|2022-01-17 00:15:40|31298.8|31243.6|31305.2|31238.1|31306.3|31247.1|31298.8|31238.1|17
1642378550000|2022-01-17 00:15:50|31304.6|31239|31304.8|31240.9|31305.5|31241.6|31303.5|31238.1|9
1642378560000|2022-01-17 00:16:00|31304.1|31241.4|31299.7|31241.1|31304.8|31245.6|31295.3|31238.5|22
1642378570000|2022-01-17 00:16:10|31298.4|31240|31298.6|31242.8|31299.7|31244.1|31294.3|31238.5|16
1642378580000|2022-01-17 00:16:20|31299.1|31241.8|31299.4|31245.9|31300.4|31245.9|31299|31240.7|12
1642378590000|2022-01-17 00:16:30|31299|31245.1|31298.8|31243.8|31302|31245.5|31295.5|31239.7|9
1642378600000|2022-01-17 00:16:40|31295.7|31243.7|31303|31242.8|31306.9|31249.8|31295.7|31238.6|10
1642378610000|2022-01-17 00:16:50|31298.3|31246.6|31302.5|31246.2|31303.1|31248.9|31298.3|31242.3|19
1642378620000|2022-01-17 00:17:00|31296.6|31246.6|31302.2|31244.8|31304.5|31246.6|31296.6|31241.3|14
1642378630000|2022-01-17 00:17:10|31303.5|31242.1|31303.5|31249|31303.5|31249|31300.5|31240.8|8
1642378640000|2022-01-17 00:17:20|31302.4|31248.3|31325.3|31218.3|31325.3|31248.3|31302.1|31213.2|10
1642378650000|2022-01-17 00:17:30|31324.5|31217.5|31329.7|31222.7|31329.7|31234.9|31320|31217.5|10
1642378660000|2022-01-17 00:17:40|31329.3|31222.3|31299.3|31244.6|31329.3|31246.2|31298.4|31222.3|20
1642378670000|2022-01-17 00:17:50|31297.8|31245.3|31303|31246.4|31303.4|31251.6|31297.8|31242.8|13
1642378680000|2022-01-17 00:18:00|31303.3|31247.7|31305.1|31240.7|31305.1|31248.3|31299.9|31240.7|12
1642378690000|2022-01-17 00:18:10|31306.2|31239.7|31301.7|31247.4|31307.5|31247.4|31301.7|31238.7|8
1642378700000|2022-01-17 00:18:20|31303.3|31243.6|31301.8|31245.6|31303.9|31246.2|31300.2|31241.4|19
1642378710000|2022-01-17 00:18:30|31302.1|31245.9|31298.4|31237.5|31304|31245.9|31294.9|31236.8|16
1642378720000|2022-01-17 00:18:40|31296.7|31240.6|31303.1|31238.2|31303.1|31247.4|31295|31238.1|18
1642378730000|2022-01-17 00:18:50|31302.3|31238.4|31300.4|31246.1|31302.3|31246.1|31296.7|31237.8|15
1642378740000|2022-01-17 00:19:00|31300.5|31244.3|31301.4|31243.1|31302.8|31246.4|31299.1|31242.2|16
1642378750000|2022-01-17 00:19:10|31301.9|31242|31295.7|31245.7|31301.9|31247|31295.7|31241.8|12
1642378760000|2022-01-17 00:19:20|31294.7|31244.7|31297.6|31247.6|31299.7|31249.7|31292.6|31242.1|18
1642378770000|2022-01-17 00:19:30|31295|31245|31301.5|31251.5|31302.1|31251.9|31293|31242.7|20
1642378780000|2022-01-17 00:19:40|31299.4|31249.4|31294.9|31244.9|31301.4|31249.4|31294.9|31236|8
1642378790000|2022-01-17 00:19:50|31295.1|31245.1|31297.5|31247.5|31297.5|31247.5|31295.1|31245.1|11
1642378800000|2022-01-17 00:20:00|31300.6|31245.5|31300.2|31246|31302.4|31249|31298.9|31244.5|18
1642378810000|2022-01-17 00:20:10|31300.4|31245.5|31300.1|31248.3|31301|31249.6|31298.9|31245.5|17
1642378820000|2022-01-17 00:20:20|31300.3|31248.6|31300.7|31246.9|31302.6|31248.6|31299.9|31244.9|12
1642378830000|2022-01-17 00:20:30|31298|31248|31298.5|31248.5|31300.8|31250.8|31297.8|31246.8|17
1642378840000|2022-01-17 00:20:40|31298.4|31248.4|31297.3|31247.3|31303.4|31253.4|31297.3|31247.3|11
1642378850000|2022-01-17 00:20:50|31297.1|31247.1|31305.9|31248.6|31305.9|31250.6|31297.1|31247.1|16
1642378860000|2022-01-17 00:21:00|31306.2|31247.4|31301.5|31250.1|31307.1|31251.1|31301.5|31247.1|24
1642378870000|2022-01-17 00:21:10|31302.7|31249.3|31303.7|31249.7|31304.6|31250.1|31301.8|31246.5|13
1642378880000|2022-01-17 00:21:20|31304.5|31249.5|31303|31253|31305.2|31254.1|31303|31247.4|10
1642378890000|2022-01-17 00:21:30|31303.4|31253.4|31301.9|31251.8|31303.4|31253.4|31301.7|31249.2|8
1642378900000|2022-01-17 00:21:40|31302.9|31252.1|31299.6|31249.6|31302.9|31252.1|31299.5|31249.5|6
1642378910000|2022-01-17 00:21:50|31299.5|31249.5|31301.8|31251.8|31303.2|31253.2|31299.5|31249.5|7
1642378920000|2022-01-17 00:22:00|31302.2|31252.2|31302.2|31248.9|31304|31252.2|31301.8|31246.7|8
1642378930000|2022-01-17 00:22:10|31304.4|31248.2|31305.3|31247.2|31306.4|31249.2|31303.3|31246|17
1642378940000|2022-01-17 00:22:20|31304.7|31247.5|31304.3|31249.1|31305.6|31250.7|31304.3|31246|8
1642378950000|2022-01-17 00:22:30|31303.4|31251.6|31302.4|31252|31303.4|31252.4|31302.2|31251.6|7
1642378960000|2022-01-17 00:22:40|31302.5|31252.3|31302|31252|31302.5|31252.4|31299.3|31243.4|12
1642378970000|2022-01-17 00:22:50|31301.7|31251.7|31305.1|31255.1|31305.6|31255.6|31301.4|31251.4|11
1642378980000|2022-01-17 00:23:00|31303.3|31253.3|31300.3|31250.3|31304.5|31254.5|31299.5|31249.5|10
1642378990000|2022-01-17 00:23:10|31300.4|31250.4|31305|31255|31305|31255|31299.4|31249.4|9
1642379000000|2022-01-17 00:23:20|31303.5|31253.5|31308.5|31244.8|31309.9|31253.5|31303.5|31244.8|16
1642379010000|2022-01-17 00:23:30|31309.2|31244|31303.7|31250|31309.2|31250.8|31301.7|31244|12
1642379020000|2022-01-17 00:23:40|31305.7|31247.4|31304.3|31249.6|31306.8|31253.4|31303.7|31246.3|16
1642379030000|2022-01-17 00:23:50|31300.3|31250.3|31301.2|31251.2|31302.4|31252.4|31300.3|31250.3|9
1642379040000|2022-01-17 00:24:00|31301|31251|31301.1|31251.1|31302|31252|31300.9|31250.9|5
1642379050000|2022-01-17 00:24:10|31301|31251|31303|31251.6|31305.8|31255.8|31301|31250.2|11
1642379060000|2022-01-17 00:24:20|31303.9|31253.9|31303|31253|31303.9|31253.9|31303|31253|4
1642379070000|2022-01-17 00:24:30|31303.8|31253.4|31301.8|31251.8|31305.4|31253.4|31301.8|31249.7|15
1642379080000|2022-01-17 00:24:40|31302.3|31251.5|31306.1|31246.6|31306.1|31251.5|31302.3|31246.4|15
1642379090000|2022-01-17 00:24:50|31305.6|31246.9|31304.3|31249.5|31307.2|31249.5|31303.4|31245.1|12
1642379100000|2022-01-17 00:25:00|31301.2|31251.2|31304.1|31254.1|31309.8|31256.3|31301.2|31246.8|11
1642379110000|2022-01-17 00:25:10|31304.7|31254.7|31302.7|31249.2|31305|31255|31302.7|31248.1|7
1642379120000|2022-01-17 00:25:20|31303.1|31248.9|31303.1|31253.1|31305.4|31255.4|31302|31248.9|8
1642379130000|2022-01-17 00:25:30|31303.2|31253.2|31302.8|31252.8|31303.8|31253.8|31302.1|31252.1|10
1642379140000|2022-01-17 00:25:40|31303.9|31253.9|31306|31256|31307.9|31257.9|31303.9|31253.9|8
1642379150000|2022-01-17 00:25:50|31305.8|31255.8|31305|31255|31306|31256|31299.8|31249.8|18
1642379160000|2022-01-17 00:26:00|31301.5|31251.5|31303.1|31253.1|31303.1|31253.1|31299.8|31246|14
1642379170000|2022-01-17 00:26:10|31302.5|31252.5|31302.6|31252.6|31303.4|31253.4|31302.5|31252.5|8
1642379180000|2022-01-17 00:26:20|31303.3|31253.3|31302.3|31252.3|31303.3|31253.3|31299.2|31249.2|13
1642379190000|2022-01-17 00:26:30|31301.5|31251.5|31299.6|31249.6|31301.5|31251.5|31299.6|31249.6|8
1642379200000|2022-01-17 00:26:40|31299.4|31249.4|31301.5|31251.5|31304.4|31254.1|31298.9|31248.9|17
1642379210000|2022-01-17 00:26:50|31301.9|31251.9|31303.4|31253.4|31304.9|31254.9|31301.6|31251.6|9
1642379220000|2022-01-17 00:27:00|31304.6|31254.6|31300|31250|31304.8|31254.8|31300|31250|17
1642379230000|2022-01-17 00:27:10|31300.8|31250.8|31301.1|31251.1|31301.2|31251.2|31299.4|31249.4|10
1642379240000|2022-01-17 00:27:20|31300.9|31250.9|31300.1|31250.1|31301|31251|31299.7|31249.7|9
1642379250000|2022-01-17 00:27:30|31300.4|31250.4|31298|31248|31303|31253|31296.6|31246.6|10
1642379260000|2022-01-17 00:27:40|31296.8|31246.8|31300|31250|31301.3|31251.3|31296.8|31246.8|9
1642379270000|2022-01-17 00:27:50|31298.4|31248.4|31301|31251|31301|31251|31298.4|31248.4|8
1642379280000|2022-01-17 00:28:00|31300.8|31250.8|31301.7|31251.7|31303|31253|31300.7|31250.7|16
1642379290000|2022-01-17 00:28:10|31301.5|31251.5|31301.3|31251.3|31301.8|31251.8|31301.3|31251.3|6
1642379300000|2022-01-17 00:28:20|31301.4|31251.4|31306.5|31246.4|31306.5|31253.3|31301.4|31246.4|7
1642379310000|2022-01-17 00:28:30|31305.8|31245.5|31300.8|31250.8|31305.8|31252.2|31299.9|31245.5|5
1642379320000|2022-01-17 00:28:40|31300.1|31250.1|31302.4|31252.4|31304.7|31254.7|31300.1|31250.1|4
1642379330000|2022-01-17 00:28:50|31301.2|31251.2|31300.2|31250.2|31302.7|31251.4|31299.9|31249.9|13
1642379340000|2022-01-17 00:29:00|31300.4|31250.4|31300.9|31250.9|31302.6|31252.6|31300.4|31250.4|13
1642379350000|2022-01-17 00:29:10|31301.2|31251.2|31301.5|31251.5|31301.5|31251.5|31301.2|31251.2|3
1642379360000|2022-01-17 00:29:20|31303.1|31253.1|31301.2|31251.2|31303.1|31253.1|31300.2|31250.2|7
1642379370000|2022-01-17 00:29:30|31299.3|31249.3|31300.8|31250.8|31301.4|31251.4|31299.3|31249.3|7
1642379380000|2022-01-17 00:29:40|31300.6|31250.6|31304.2|31254.2|31304.3|31254.3|31300.6|31250.6|6
1642379390000|2022-01-17 00:29:50|31304.3|31254.3|31301.7|31251.7|31304.3|31254.3|31301.6|31251.6|8
1642379400000|2022-01-17 00:30:00|31302.1|31252.1|31301.1|31251.1|31302.1|31252.1|31300.6|31250.6|10
1642379410000|2022-01-17 00:30:10|31301.3|31251.3|31302|31252|31302.5|31252.5|31301.3|31251.3|6
1642379420000|2022-01-17 00:30:20|31301.9|31251.9|31304.8|31254.8|31304.8|31254.8|31301.9|31251.9|15
1642379430000|2022-01-17 00:30:30|31303.4|31253.4|31304.9|31254.9|31305.4|31255.4|31303.4|31253.4|8
1642379440000|2022-01-17 00:30:40|31304.8|31254.8|31305.1|31255.1|31305.6|31255.6|31304.4|31254.4|7
1642379450000|2022-01-17 00:30:50|31305.7|31255.7|31302.2|31252.2|31305.7|31255.7|31302.2|31252.2|13
1642379460000|2022-01-17 00:31:00|31302.3|31252.3|31297.7|31247.7|31302.3|31252.3|31297.7|31247.7|14
1642379470000|2022-01-17 00:31:10|31306.4|31244.7|31297.2|31247.2|31306.4|31250.2|31295.9|31244.7|17
1642379480000|2022-01-17 00:31:20|31297.8|31247.8|31297.9|31247.9|31298|31248|31296.9|31246.9|6
1642379490000|2022-01-17 00:31:30|31298|31248|31296.3|31246.3|31298.3|31248.3|31295.8|31245.8|14
1642379500000|2022-01-17 00:31:40|31296.4|31246.4|31296.2|31246.2|31296.5|31246.5|31295.6|31245.6|9
1642379510000|2022-01-17 00:31:50|31296.9|31246.9|31295.5|31245.5|31298|31248|31295.5|31245.5|12
1642379520000|2022-01-17 00:32:00|31295.8|31245.8|31298.6|31248.6|31299.2|31249.2|31295.8|31245.8|12
1642379530000|2022-01-17 00:32:10|31297.7|31247.7|31298.3|31248.3|31298.3|31248.3|31297.1|31247.1|5
1642379540000|2022-01-17 00:32:20|31298.1|31248.1|31299|31249|31299.7|31249.7|31298.1|31248.1|7
1642379550000|2022-01-17 00:32:30|31299.3|31249.3|31298.8|31248.8|31299.3|31249.3|31298.8|31248.8|4
1642379560000|2022-01-17 00:32:40|31299|31249|31297.5|31247.5|31299|31249|31297.5|31247.5|5
1642379570000|2022-01-17 00:32:50|31297.9|31247.9|31299.1|31249.1|31299.4|31249.4|31297.9|31247.9|8
1642379580000|2022-01-17 00:33:00|31298|31248|31299.8|31249.8|31300.3|31250.3|31298|31248|10
1642379590000|2022-01-17 00:33:10|31300|31250|31299.7|31249.7|31300.3|31250.3|31299.7|31249.7|4
1642379600000|2022-01-17 00:33:20|31299.6|31249.6|31297.8|31247.8|31300.6|31250.6|31296.5|31246.5|12
1642379610000|2022-01-17 00:33:30|31299.2|31249.2|31298.4|31248.4|31299.5|31249.5|31298.4|31248.4|9
1642379620000|2022-01-17 00:33:40|31299.3|31249.3|31301.1|31251.1|31301.4|31251.4|31299|31249|9
1642379630000|2022-01-17 00:33:50|31300.5|31250.5|31299.9|31249.9|31300.6|31250.6|31299.9|31249.9|5
1642379640000|2022-01-17 00:34:00|31300.2|31250.2|31300.8|31250.8|31300.8|31250.8|31299.8|31249.8|8
1642379650000|2022-01-17 00:34:10|31300.5|31250.5|31299|31249|31300.5|31250.5|31299|31249|11
1642379660000|2022-01-17 00:34:20|31298.1|31248.1|31298.3|31248.3|31299.7|31249.7|31297.6|31247.6|7
1642379670000|2022-01-17 00:34:30|31298.2|31248.2|31300.7|31250.7|31300.8|31250.8|31298.2|31248.2|9
1642379680000|2022-01-17 00:34:40|31300.3|31250.3|31299.4|31249.4|31300.7|31250.7|31299.4|31249.4|21
1642379690000|2022-01-17 00:34:50|31299.8|31249.8|31300.1|31250.1|31300.9|31250.9|31299.2|31249.2|12
1642379700000|2022-01-17 00:35:00|31300|31250|31300.1|31250.1|31300.6|31250.6|31300|31250|11
1642379710000|2022-01-17 00:35:10|31300.5|31250.5|31301|31251|31301.4|31251.4|31300|31250|8
1642379720000|2022-01-17 00:35:20|31301.2|31251.2|31297.9|31247.9|31301.2|31251.2|31297.9|31247.9|12
1642379730000|2022-01-17 00:35:30|31297.8|31247.8|31299.3|31249.3|31299.7|31249.7|31297.1|31247.1|8
1642379740000|2022-01-17 00:35:40|31299.6|31249.6|31299.5|31249.5|31299.6|31249.6|31297.9|31247.9|11
1642379750000|2022-01-17 00:35:50|31299|31249|31298.5|31248.5|31299|31249|31298.3|31248.3|8
1642379760000|2022-01-17 00:36:00|31298.3|31248.3|31299.6|31249.6|31299.6|31249.6|31298.3|31248.3|6
1642379770000|2022-01-17 00:36:10|31299.5|31249.5|31298.5|31248.5|31300.5|31250.5|31296.5|31246.5|11
1642379780000|2022-01-17 00:36:20|31295.9|31245.9|31296.3|31246.3|31296.8|31246.8|31295.9|31245.9|10
1642379790000|2022-01-17 00:36:30|31296.8|31246.8|31297.6|31247.6|31298.1|31248.1|31296.8|31246.8|5
1642379800000|2022-01-17 00:36:40|31300|31250|31297.1|31247.1|31300|31250|31296.6|31246.6|11
1642379810000|2022-01-17 00:36:50|31296.4|31246.4|31297.6|31247.6|31297.6|31247.6|31296.4|31246.4|9
1642379820000|2022-01-17 00:37:00|31298.1|31248.1|31297.5|31247.5|31298.8|31248.8|31297.5|31247.5|9
1642379830000|2022-01-17 00:37:10|31296.6|31246.6|31297.4|31247.4|31297.4|31247.4|31296.6|31246.6|6
1642379840000|2022-01-17 00:37:20|31294.2|31244.2|31297.5|31247.5|31297.5|31247.5|31293.5|31243.5|12
1642379850000|2022-01-17 00:37:30|31297|31247|31297.1|31247.1|31297.1|31247.1|31295.9|31245.9|15
1642379860000|2022-01-17 00:37:40|31296.9|31246.9|31296.5|31246.5|31297.3|31247.3|31295.7|31245.7|11
1642379870000|2022-01-17 00:37:50|31296.1|31246.1|31295.1|31245.1|31297.3|31247.3|31295.1|31245.1|8
1642379880000|2022-01-17 00:38:00|31295.5|31245.5|31295.5|31245.5|31295.6|31245.6|31294.8|31244.8|11
1642379890000|2022-01-17 00:38:10|31295.2|31245.2|31295.3|31245.3|31295.6|31245.6|31294.7|31244.7|8
1642379900000|2022-01-17 00:38:20|31295.2|31245.2|31297|31247|31298.8|31248.8|31294.4|31244.4|8
1642379910000|2022-01-17 00:38:30|31296.5|31246.5|31296.4|31246.4|31297.1|31247.1|31296.4|31246.4|9
1642379920000|2022-01-17 00:38:40|31296.9|31246.9|31295.5|31245.5|31296.9|31246.9|31295.5|31245.5|5
1642379930000|2022-01-17 00:38:50|31295.6|31245.6|31297.1|31247.1|31297.5|31247.5|31295.6|31245.6|5
1642379940000|2022-01-17 00:39:00|31297|31247|31293.8|31243.8|31297.1|31247.1|31293.5|31243.5|17
1642379950000|2022-01-17 00:39:10|31293.7|31243.7|31296|31246|31296.8|31246.8|31293.5|31243.5|5
1642379960000|2022-01-17 00:39:20|31295.8|31245.8|31295.1|31245.1|31296.3|31246.3|31294.7|31244.7|12
1642379970000|2022-01-17 00:39:30|31294.5|31244.5|31295|31245|31295|31245|31294.5|31244.5|7
1642379980000|2022-01-17 00:39:40|31294.7|31244.7|31294.3|31244.3|31295|31245|31294.3|31244.3|7
1642379990000|2022-01-17 00:39:50|31294.8|31244.8|31294|31244|31304.2|31254.2|31294|31244|14
1642380000000|2022-01-17 00:40:00|31293.7|31243.7|31294.5|31244.5|31295.1|31245.1|31293.7|31243.7|9
1642380010000|2022-01-17 00:40:10|31294.9|31244.9|31295.8|31245.8|31296|31246|31294.3|31244.3|10
1642380020000|2022-01-17 00:40:20|31295.7|31245.7|31296.1|31246.1|31296.8|31246.8|31295.3|31245.3|15
1642380030000|2022-01-17 00:40:30|31296.2|31246.2|31295.9|31245.9|31296.2|31246.2|31295.9|31245.9|5
1642380040000|2022-01-17 00:40:40|31296.7|31246.7|31297.2|31247.2|31298.1|31248.1|31296.7|31246.7|8
1642380050000|2022-01-17 00:40:50|31296.8|31246.8|31297.6|31247.6|31297.6|31247.6|31296.5|31246.5|5
1642380060000|2022-01-17 00:41:00|31297.9|31242.4|31297.6|31247.6|31299|31249|31295.2|31242.4|15
1642380070000|2022-01-17 00:41:10|31297.8|31247.8|31297.1|31247.1|31298|31248|31297|31247|6
1642380080000|2022-01-17 00:41:20|31297.5|31247.5|31297.6|31247.6|31297.9|31247.9|31296.8|31246.8|8
1642380090000|2022-01-17 00:41:30|31297.4|31247.4|31298.7|31248.7|31298.7|31248.7|31297.4|31247.4|9
1642380100000|2022-01-17 00:41:40|31298|31248|31298.8|31248.8|31299.8|31249.8|31298|31248|7
1642380110000|2022-01-17 00:41:50|31299.9|31249.9|31298.1|31248.1|31299.9|31249.9|31297|31247|15
1642380120000|2022-01-17 00:42:00|31298.2|31248.2|31297.4|31247.4|31298.9|31248.9|31297.4|31247.4|11
1642380130000|2022-01-17 00:42:10|31297.6|31247.6|31298.9|31248.9|31298.9|31248.9|31297.4|31247.4|7
1642380140000|2022-01-17 00:42:20|31298.6|31248.6|31297.6|31247.6|31298.6|31248.6|31297.6|31247.6|7
1642380150000|2022-01-17 00:42:30|31297.2|31247.2|31296.3|31246.3|31297.7|31247.7|31296.3|31246.3|5
1642380160000|2022-01-17 00:42:40|31296.8|31246.8|31296.9|31246.9|31297.1|31247.1|31296.3|31246.3|8
1642380170000|2022-01-17 00:42:50|31297|31247|31298.8|31248.8|31298.8|31248.8|31296.4|31246.4|9
1642380180000|2022-01-17 00:43:00|31297.7|31247.7|31297.2|31247.2|31298.9|31248.9|31297.2|31247.2|9
1642380190000|2022-01-17 00:43:10|31297.5|31247.5|31299.5|31249.5|31299.5|31249.5|31297.5|31247.5|11
1642380200000|2022-01-17 00:43:20|31298.8|31248.8|31297.4|31247.4|31298.8|31248.8|31297.4|31247.4|5
1642380210000|2022-01-17 00:43:30|31297.5|31247.5|31299.3|31249.3|31301.6|31250.9|31297.5|31247.5|15
1642380220000|2022-01-17 00:43:40|31300|31250|31299.7|31249.7|31301.3|31250|31299.4|31247.8|8
1642380230000|2022-01-17 00:43:50|31299.5|31249.5|31300.1|31249.3|31301.4|31250.1|31299.4|31247.6|7
1642380240000|2022-01-17 00:44:00|31302.3|31252.3|31301|31251|31302.3|31252.3|31300.4|31250.4|9
1642380250000|2022-01-17 00:44:10|31300.4|31250.4|31298.7|31248.7|31300.4|31250.4|31298.7|31248.7|7
1642380260000|2022-01-17 00:44:20|31298.6|31248.6|31299.4|31249.4|31300.7|31250.7|31298.3|31248.3|8
1642380270000|2022-01-17 00:44:30|31299.1|31249.1|31299.8|31249.8|31301.2|31251.2|31299|31249|7
1642380280000|2022-01-17 00:44:40|31299.9|31249.9|31300.3|31250.3|31302.6|31252.6|31298.9|31248.9|18
1642380290000|2022-01-17 00:44:50|31300.2|31250.2|31300.7|31250.7|31302.2|31252.2|31299|31249|10
1642380300000|2022-01-17 00:45:00|31301.4|31251.4|31300|31250|31301.9|31251.9|31299.3|31249.3|10
1642380310000|2022-01-17 00:45:10|31299.7|31249.7|31300.7|31250.7|31301.2|31251.2|31299.7|31249.7|5
1642380320000|2022-01-17 00:45:20|31302|31252|31301.2|31251.2|31302.2|31252.2|31299.9|31249.9|9
1642380330000|2022-01-17 00:45:30|31300.6|31250.6|31302.5|31252.5|31303.2|31253.2|31300.6|31250.6|16
1642380340000|2022-01-17 00:45:40|31301|31251|31303.5|31253.5|31303.6|31253.6|31300.9|31250.9|8
1642380350000|2022-01-17 00:45:50|31303|31253|31303.1|31253.1|31303.2|31253.2|31301.9|31251.9|7
1642380360000|2022-01-17 00:46:00|31301.5|31251.5|31301.9|31251.9|31304.6|31254.6|31301.1|31251.1|12
1642380370000|2022-01-17 00:46:10|31301.6|31251.6|31299.4|31249.4|31301.7|31251.6|31298.3|31243.3|16
1642380380000|2022-01-17 00:46:20|31299.9|31249.9|31299.3|31249.3|31300.2|31250.2|31299.3|31249.3|5
1642380390000|2022-01-17 00:46:30|31299|31249|31299.6|31249.6|31300.1|31250.1|31298.9|31248.9|5
1642380400000|2022-01-17 00:46:40|31299.3|31249.3|31300.8|31250.8|31302.5|31251.5|31299.3|31249.3|11
1642380410000|2022-01-17 00:46:50|31300.1|31250.1|31302.4|31252.4|31303.3|31252.4|31300.1|31250.1|7
1642380420000|2022-01-17 00:47:00|31301.3|31251.3|31300.8|31250.8|31302.5|31252.5|31300|31250|8
1642380430000|2022-01-17 00:47:10|31301|31251|31300.3|31250.3|31301.3|31251.3|31300.3|31250.3|8
1642380440000|2022-01-17 00:47:20|31300.6|31250.6|31300.3|31250.3|31301|31251|31299.8|31249.8|9
1642380450000|2022-01-17 00:47:30|31300.4|31250.4|31300.2|31250.2|31300.4|31250.4|31299.4|31249.4|7
1642380460000|2022-01-17 00:47:40|31299.9|31249.9|31300.2|31250.2|31300.2|31250.2|31299.9|31249.9|2
1642380470000|2022-01-17 00:47:50|31300.4|31250.4|31299.8|31249.8|31303.2|31253.2|31297.9|31247.9|13
1642380480000|2022-01-17 00:48:00|31298.7|31248.7|31299.4|31249.4|31300.7|31250.7|31298.7|31248.7|8
1642380490000|2022-01-17 00:48:10|31300.7|31250.7|31299.1|31249.1|31300.7|31250.7|31299.1|31249.1|6
1642380500000|2022-01-17 00:48:20|31299.2|31249.2|31297.7|31247.7|31299.7|31249.7|31296.7|31246.7|13
1642380510000|2022-01-17 00:48:30|31298.1|31248.1|31295.9|31245.9|31298.2|31248.2|31295.8|31245.8|12
1642380520000|2022-01-17 00:48:40|31295.7|31245.7|31296.3|31246.3|31296.9|31246.9|31295.7|31245.7|6
1642380530000|2022-01-17 00:48:50|31295.9|31245.9|31295.8|31245.8|31297.1|31247.1|31295.4|31245.4|10
1642380540000|2022-01-17 00:49:00|31295.5|31245.5|31299.2|31249.2|31300|31250|31295.4|31245.4|10
1642380550000|2022-01-17 00:49:10|31299.5|31249.5|31299.9|31249.9|31300.6|31250.6|31299.1|31249.1|12
1642380560000|2022-01-17 00:49:20|31299.5|31249.5|31300.2|31250.2|31300.4|31250.4|31299.3|31249.3|8
1642380570000|2022-01-17 00:49:30|31300.4|31250.4|31302.1|31252.1|31302.1|31252.1|31300.2|31250.2|9
1642380580000|2022-01-17 00:49:40|31301.9|31251.9|31300.1|31250.1|31302.5|31252.5|31299.8|31249.8|9
1642380590000|2022-01-17 00:49:50|31299.7|31249.7|31299.9|31249.9|31300.1|31250.1|31298.6|31248.6|8
1642380600000|2022-01-17 00:50:00|31300|31250|31299.6|31249.6|31301.4|31251.4|31298.8|31248.8|14
1642380610000|2022-01-17 00:50:10|31299.5|31249.5|31301.6|31251.6|31302.4|31252.4|31299.5|31249.5|6
1642380620000|2022-01-17 00:50:20|31302.8|31252.8|31302.2|31252.2|31302.8|31252.8|31300.5|31250.5|6
1642380630000|2022-01-17 00:50:30|31301.8|31251.8|31301.6|31251.6|31302.6|31252.6|31299.8|31249.8|12
1642380640000|2022-01-17 00:50:40|31301.4|31251.4|31302.8|31252.8|31302.8|31252.8|31301.4|31251.4|9
1642380650000|2022-01-17 00:50:50|31302.3|31252.3|31301.8|31251.8|31302.8|31252.8|31301.3|31251.3|8
1642380660000|2022-01-17 00:51:00|31301.2|31251.2|31300.8|31250.8|31302.6|31252.6|31300.8|31250.8|9
1642380670000|2022-01-17 00:51:10|31299.3|31249.3|31299.3|31249.3|31300.1|31250.1|31298.6|31248.6|16
1642380680000|2022-01-17 00:51:20|31299.5|31249.5|31300.4|31250.4|31300.4|31250.4|31298.5|31248.5|13
1642380690000|2022-01-17 00:51:30|31300.5|31250.5|31300.8|31250.8|31301.3|31251.3|31299.9|31249.9|6
1642380700000|2022-01-17 00:51:40|31301.4|31251.4|31300.7|31250.7|31301.5|31251.5|31300.7|31250.7|6
1642380710000|2022-01-17 00:51:50|31300.8|31250.8|31300.7|31250.7|31302.4|31252.4|31299.9|31249.9|9
1642380720000|2022-01-17 00:52:00|31301.4|31251.4|31303|31253|31305.8|31255.8|31300|31250|12
1642380730000|2022-01-17 00:52:10|31304|31254|31300.6|31250.6|31304|31254|31300.4|31250.4|12
1642380740000|2022-01-17 00:52:20|31300.4|31250.4|31300.7|31250.7|31302.4|31252.4|31300.2|31250.2|14
1642380750000|2022-01-17 00:52:30|31300.8|31250.8|31300.8|31250.8|31300.9|31250.9|31300|31250|12
1642380760000|2022-01-17 00:52:40|31300.5|31250.5|31300|31250|31301.4|31251.4|31300|31250|7
1642380770000|2022-01-17 00:52:50|31299.4|31249.4|31299.7|31249.7|31300.9|31250.9|31299.4|31249.4|11
1642380780000|2022-01-17 00:53:00|31299.5|31249.5|31297.1|31247.1|31299.6|31249.6|31296.2|31246.2|19
1642380790000|2022-01-17 00:53:10|31295.8|31245.8|31298.4|31248.4|31299.2|31249.2|31295.8|31245.8|7
1642380800000|2022-01-17 00:53:20|31298.1|31248.1|31297.1|31247.1|31298.4|31248.4|31297.1|31247.1|8
1642380810000|2022-01-17 00:53:30|31297.3|31247.3|31297.8|31247.8|31298|31248|31296.6|31246.6|9
1642380820000|2022-01-17 00:53:40|31298|31248|31298.3|31248.3|31298.3|31248.3|31297.3|31247.3|9
1642380830000|2022-01-17 00:53:50|31295.2|31245.2|31293.5|31243.5|31296.6|31246.6|31293.4|31243.4|23
1642380840000|2022-01-17 00:54:00|31293.6|31243.6|31295.7|31245.7|31296.4|31246.4|31293.4|31243.4|17
1642380850000|2022-01-17 00:54:10|31295.8|31245.8|31297.2|31247.2|31297.3|31247.3|31295.1|31245.1|18
1642380860000|2022-01-17 00:54:20|31296.6|31246.6|31296.2|31246.2|31296.6|31246.6|31295.8|31245.8|4
1642380870000|2022-01-17 00:54:30|31295.8|31245.8|31295.5|31245.5|31295.8|31245.8|31293.3|31243.3|13
1642380880000|2022-01-17 00:54:40|31294.2|31244.2|31294.1|31244.1|31296.9|31246.9|31292.4|31242.4|10
1642380890000|2022-01-17 00:54:50|31294|31244|31292.8|31242.8|31294.7|31244.7|31292.7|31242.7|26
1642380900000|2022-01-17 00:55:00|31292.7|31242.7|31294.5|31244.5|31295|31245|31291.6|31241.6|21
1642380910000|2022-01-17 00:55:10|31294.2|31244.2|31294.2|31244.2|31294.6|31244.6|31294.2|31244.2|8
1642380920000|2022-01-17 00:55:20|31294.1|31244.1|31296.1|31246.1|31296.5|31246.5|31293.9|31243.9|10
1642380930000|2022-01-17 00:55:30|31296.9|31246.9|31297.8|31247.8|31299.7|31249.7|31296.9|31246.9|5
1642380940000|2022-01-17 00:55:40|31298.3|31248.3|31297.3|31247.3|31298.3|31248.3|31295.1|31245.1|15
1642380950000|2022-01-17 00:55:50|31296.6|31246.6|31298.4|31248.4|31298.6|31248.6|31296.4|31246.4|20
1642380960000|2022-01-17 00:56:00|31298.7|31248.7|31297.7|31247.7|31300.1|31250.1|31297.4|31247.4|16
1642380970000|2022-01-17 00:56:10|31297.8|31247.8|31298.2|31248.2|31299.4|31249.4|31297.5|31247.5|17
1642380980000|2022-01-17 00:56:20|31298.5|31248.5|31296|31246|31298.6|31248.6|31296|31246|12
1642380990000|2022-01-17 00:56:30|31296.1|31246.1|31296.4|31246.4|31297.2|31247.2|31294|31244|14
1642381000000|2022-01-17 00:56:40|31295.8|31245.8|31297.2|31247.2|31297.6|31247.6|31295.5|31245.5|9
1642381010000|2022-01-17 00:56:50|31297.4|31247.4|31297.9|31247.9|31298.2|31248.2|31297.4|31247.4|6
1642381020000|2022-01-17 00:57:00|31298.5|31248.5|31295.4|31245.4|31298.5|31248.5|31295.4|31245.4|5
1642381030000|2022-01-17 00:57:10|31295.2|31245.2|31295.8|31245.8|31295.8|31245.8|31295.2|31245.2|2
1642381040000|2022-01-17 00:57:20|31296.7|31246.7|31295.8|31245.8|31297|31247|31295.4|31245.4|9
1642381050000|2022-01-17 00:57:30|31297.2|31247.2|31298.2|31248.2|31298.8|31248.8|31296.2|31246.2|17
1642381060000|2022-01-17 00:57:40|31298.3|31248.3|31296.3|31246.3|31298.3|31248.3|31295.6|31245.6|10
1642381070000|2022-01-17 00:57:50|31296.9|31246.9|31296.7|31246.7|31296.9|31246.9|31296.3|31246.3|8
1642381080000|2022-01-17 00:58:00|31296.6|31246.6|31296.6|31246.6|31298.2|31248.2|31296.4|31246.4|9
1642381090000|2022-01-17 00:58:10|31296.7|31246.7|31297.4|31247.4|31297.4|31247.4|31296.6|31246.6|7
1642381100000|2022-01-17 00:58:20|31296.6|31246.6|31296.7|31246.7|31297.2|31247.2|31296.3|31246.3|9
1642381110000|2022-01-17 00:58:30|31296.8|31246.8|31297.1|31247.1|31298.6|31248.6|31296.5|31246.5|9
1642381120000|2022-01-17 00:58:40|31296.8|31246.8|31295.7|31245.7|31296.8|31246.8|31295.7|31245.7|6
1642381130000|2022-01-17 00:58:50|31295.9|31245.9|31294.8|31244.8|31296.6|31246.6|31294.8|31244.8|7
1642381140000|2022-01-17 00:59:00|31295.2|31245.2|31296.1|31246.1|31296.4|31246.4|31295.1|31245.1|7
1642381150000|2022-01-17 00:59:10|31296.2|31246.2|31296.6|31246.6|31296.6|31246.6|31296.2|31246.2|4
1642381160000|2022-01-17 00:59:20|31296.1|31246.1|31296.9|31246.9|31297.4|31247.4|31295.8|31245.8|9
1642381170000|2022-01-17 00:59:30|31296.3|31246.3|31296.2|31246.2|31296.8|31246.8|31296.2|31246.2|5
1642381180000|2022-01-17 00:59:40|31296.5|31246.5|31297.2|31247.2|31297.5|31247.5|31295.7|31245.7|12
1642381190000|2022-01-17 00:59:50|31297.5|31247.5|31296.8|31246.8|31297.9|31247.9|31296.2|31246.2|17
1642381200000|2022-01-17 01:00:00|31297.4|31247.4|31296.8|31246.8|31298.3|31248.3|31295.8|31245.8|16
1642381210000|2022-01-17 01:00:10|31296.3|31246.3|31297.4|31247.4|31298.4|31248.4|31295.8|31245.8|15
1642381220000|2022-01-17 01:00:20|31298.2|31248.2|31298.9|31248.9|31299.2|31249.2|31297.6|31247.6|19
1642381230000|2022-01-17 01:00:30|31299.3|31249.3|31299.3|31249.3|31299.3|31249.3|31298.9|31248.9|6
1642381240000|2022-01-17 01:00:40|31298.2|31248.2|31300.6|31250.6|31301.3|31251.3|31298.2|31248.2|21
1642381250000|2022-01-17 01:00:50|31300.5|31250.5|31300.1|31250.1|31300.8|31250.8|31299.6|31249.6|9
1642381260000|2022-01-17 01:01:00|31300.4|31250.4|31299.2|31249.2|31300.8|31250.8|31299.2|31249.2|14
1642381270000|2022-01-17 01:01:10|31300.3|31250.3|31300.4|31250.4|31301.6|31251.6|31299.9|31249.9|9
1642381280000|2022-01-17 01:01:20|31300|31250|31300.9|31250.9|31301.2|31251.2|31299.5|31249.5|9
1642381290000|2022-01-17 01:01:30|31300.4|31250.4|31300.5|31250.5|31301.1|31251.1|31300.4|31250.4|7
1642381300000|2022-01-17 01:01:40|31300.8|31250.8|31300.8|31250.8|31301.9|31251.9|31300.6|31250.6|9
1642381310000|2022-01-17 01:01:50|31300.9|31250.9|31299.8|31249.8|31301.1|31251.1|31299.8|31249.8|10
1642381320000|2022-01-17 01:02:00|31300.2|31250.2|31300.6|31250.6|31302.6|31252.6|31299.6|31249.6|22
1642381330000|2022-01-17 01:02:10|31299.9|31249.9|31299.6|31249.6|31300.7|31250.7|31299.6|31249.6|10
1642381340000|2022-01-17 01:02:20|31299.8|31249.8|31298.9|31248.9|31300|31250|31298.4|31248.4|12
1642381350000|2022-01-17 01:02:30|31298.8|31248.8|31299.1|31249.1|31299.2|31249.2|31297.9|31247.9|13
1642381360000|2022-01-17 01:02:40|31298.9|31248.9|31297.4|31247.4|31299.4|31249.4|31297.2|31247.2|10
1642381370000|2022-01-17 01:02:50|31297.6|31247.6|31297.7|31247.7|31299.4|31249.4|31296.9|31246.9|11
1642381380000|2022-01-17 01:03:00|31296.5|31246.5|31297|31247|31298|31248|31296.5|31246.5|14
1642381390000|2022-01-17 01:03:10|31299|31249|31297.1|31247.1|31299|31249|31295.1|31245.1|19
1642381400000|2022-01-17 01:03:20|31296.9|31246.9|31296.4|31246.4|31297.8|31247.8|31295.3|31245.3|14
1642381410000|2022-01-17 01:03:30|31297.1|31247.1|31297.4|31247.4|31297.7|31247.7|31296.3|31246.3|13
1642381420000|2022-01-17 01:03:40|31297.6|31247.6|31297.9|31247.9|31298.1|31248.1|31296.1|31246.1|11
1642381430000|2022-01-17 01:03:50|31299.1|31249.1|31298.9|31248.9|31299.3|31249.3|31297.3|31247.3|10
1642381440000|2022-01-17 01:04:00|31299.8|31249.8|31300.9|31250.9|31303.2|31253.2|31296.1|31246.1|20
1642381450000|2022-01-17 01:04:10|31300.6|31250.6|31299.1|31249.1|31300.9|31250.9|31297.9|31247.9|12
1642381460000|2022-01-17 01:04:20|31298.9|31248.9|31298.2|31248.2|31299.6|31249.6|31297.9|31247.9|12
1642381470000|2022-01-17 01:04:30|31298.1|31248.1|31298.1|31248.1|31299.5|31249.5|31297.9|31247.9|14
1642381480000|2022-01-17 01:04:40|31298.7|31248.7|31299.7|31249.7|31299.9|31249.9|31298.3|31248.3|6
1642381490000|2022-01-17 01:04:50|31301|31251|31297|31247|31301|31251|31296.3|31246.3|14
1642381500000|2022-01-17 01:05:00|31296.8|31246.8|31299.8|31249.8|31300.1|31250.1|31296.7|31246.7|16
1642381510000|2022-01-17 01:05:10|31298.6|31248.6|31297.9|31247.9|31299.9|31249.9|31297.9|31247.9|16
1642381520000|2022-01-17 01:05:20|31298|31248|31298.4|31248.4|31298.4|31248.4|31297|31247|9
1642381530000|2022-01-17 01:05:30|31299|31249|31299.1|31249.1|31300.6|31250.6|31298.5|31248.5|14
1642381540000|2022-01-17 01:05:40|31298.3|31248.3|31298.5|31248.5|31299.3|31249.3|31297.9|31247.9|17
1642381550000|2022-01-17 01:05:50|31298.3|31248.3|31299|31249|31299.8|31249.8|31298.2|31248.2|5
1642381560000|2022-01-17 01:06:00|31298.9|31248.9|31297.4|31247.4|31300.3|31250.3|31297.4|31247.4|21
1642381570000|2022-01-17 01:06:10|31297.5|31247.5|31297.9|31247.9|31297.9|31247.9|31297.4|31247.4|9
1642381580000|2022-01-17 01:06:20|31298|31248|31298.3|31248.3|31298.7|31248.7|31297.3|31247.3|9
1642381590000|2022-01-17 01:06:30|31298.2|31248.2|31301.1|31251.1|31301.8|31251.3|31297.7|31247.7|16
1642381600000|2022-01-17 01:06:40|31301.2|31251.2|31301.1|31251.1|31302.2|31252.2|31301|31251|11
1642381610000|2022-01-17 01:06:50|31301.2|31251.2|31302.1|31252.1|31302.8|31252.8|31301.1|31251.1|9
1642381620000|2022-01-17 01:07:00|31301.8|31251.8|31301.3|31251.3|31302.4|31252.4|31300.6|31250.6|12
1642381630000|2022-01-17 01:07:10|31300.6|31250.6|31302.6|31252.6|31302.9|31252.9|31299.4|31249.4|12
1642381640000|2022-01-17 01:07:20|31302.4|31252.4|31302.7|31252.7|31303.9|31253.9|31302.3|31252.3|10
1642381650000|2022-01-17 01:07:30|31301.9|31251.9|31305.4|31255.4|31305.4|31255.4|31301.2|31251.2|5
1642381660000|2022-01-17 01:07:40|31308|31258|31301.3|31251.3|31308|31258|31301.1|31251.1|8
1642381670000|2022-01-17 01:07:50|31301.2|31251.2|31303.2|31253.2|31303.2|31253.2|31301.1|31251.1|11
1642381680000|2022-01-17 01:08:00|31302.7|31252.7|31301.6|31251.6|31302.7|31252.7|31301.5|31251.5|6
1642381690000|2022-01-17 01:08:10|31301.5|31251.5|31301.4|31251.4|31301.5|31251.5|31301.4|31251.4|2
1642381700000|2022-01-17 01:08:20|31301.7|31251.7|31298.8|31248.8|31301.7|31251.7|31298.8|31248.8|9
1642381710000|2022-01-17 01:08:30|31300.1|31250.1|31298.8|31248.8|31300.1|31250.1|31298.5|31248.4|8
1642381720000|2022-01-17 01:08:40|31299.4|31249.4|31297.5|31247.5|31299.4|31249.4|31296.6|31246.6|18
1642381730000|2022-01-17 01:08:50|31298.4|31248.4|31298.1|31248.1|31299.3|31249.3|31297.8|31247.8|10
1642381740000|2022-01-17 01:09:00|31298.6|31248.6|31299.2|31249.2|31299.8|31249.8|31297.5|31247.5|14
1642381750000|2022-01-17 01:09:10|31299.6|31249.6|31297.2|31247.2|31299.6|31249.6|31297|31247|10
1642381760000|2022-01-17 01:09:20|31297.1|31247.1|31297.3|31247.3|31297.3|31247.3|31297.1|31247.1|2
1642381770000|2022-01-17 01:09:30|31297.9|31247.9|31300.9|31250.9|31301|31251|31297.9|31247.9|8
1642381780000|2022-01-17 01:09:40|31300.5|31250.5|31298.8|31248.8|31302.1|31252.1|31298.4|31248.4|9
1642381790000|2022-01-17 01:09:50|31298.4|31248.4|31298.8|31248.8|31299|31249|31298|31248|9
1642381800000|2022-01-17 01:10:00|31299.5|31249.5|31300.6|31250.6|31300.6|31250.6|31298.6|31248.6|14
1642381810000|2022-01-17 01:10:10|31300.4|31250.4|31300.1|31250.1|31302.2|31250.4|31299.1|31245.8|7
1642381820000|2022-01-17 01:10:20|31300.9|31250.9|31301.9|31251.9|31303.5|31253.5|31300.3|31250.3|16
1642381830000|2022-01-17 01:10:30|31301.6|31251.6|31297.7|31247.7|31301.6|31251.6|31297.7|31247.7|18
1642381840000|2022-01-17 01:10:40|31297.9|31247.9|31298.9|31248.9|31300.6|31250.6|31297.8|31247.8|12
1642381850000|2022-01-17 01:10:50|31298.7|31248.7|31300.4|31250.4|31300.4|31250.4|31298.5|31248.5|9
1642381860000|2022-01-17 01:11:00|31300.3|31250.3|31295.9|31245.9|31300.4|31250.4|31295.9|31245.9|15
1642381870000|2022-01-17 01:11:10|31295.3|31245.3|31297.5|31247.5|31297.6|31247.6|31295.3|31245.3|17
1642381880000|2022-01-17 01:11:20|31297.4|31247.4|31296.7|31246.7|31297.5|31247.5|31296.5|31246.5|10
1642381890000|2022-01-17 01:11:30|31297|31247|31296|31246|31297.9|31247.9|31295.6|31245.6|18
1642381900000|2022-01-17 01:11:40|31293.9|31243.9|31295.8|31245.8|31297.4|31247.4|31293.9|31243.9|17
1642381910000|2022-01-17 01:11:50|31295.6|31245.6|31294.8|31244.8|31296.9|31246.9|31294.8|31244.8|7
1642381920000|2022-01-17 01:12:00|31295.2|31245.2|31295.5|31245.5|31297.4|31247.4|31294.1|31244.1|21
1642381930000|2022-01-17 01:12:10|31295.7|31245.7|31294.3|31244.3|31296.4|31246.4|31294.3|31244.3|12
1642381940000|2022-01-17 01:12:20|31294.7|31244.7|31295.4|31245.4|31295.4|31245.4|31293.9|31243.9|5
1642381950000|2022-01-17 01:12:30|31296.1|31246.1|31296.8|31246.8|31297.5|31247.5|31295.6|31245.6|19
1642381960000|2022-01-17 01:12:40|31295.9|31245.9|31296.4|31246.4|31297.6|31247.6|31295.9|31245.9|9
1642381970000|2022-01-17 01:12:50|31296.3|31246.3|31297.3|31247.3|31297.5|31247.5|31296.3|31246.3|7
1642381980000|2022-01-17 01:13:00|31297.4|31247.4|31298.6|31248.6|31298.7|31248.7|31296.1|31246.1|13
1642381990000|2022-01-17 01:13:10|31298.3|31248.3|31297.9|31247.9|31298.9|31248.9|31297.3|31247.3|9
1642382000000|2022-01-17 01:13:20|31298.2|31248.2|31297.1|31247.1|31298.2|31248.2|31296.3|31246.3|11
1642382010000|2022-01-17 01:13:30|31297.2|31247.2|31297.6|31247.6|31297.8|31247.8|31295.8|31245.8|13
1642382020000|2022-01-17 01:13:40|31297.8|31247.8|31297.8|31247.8|31298|31248|31296.2|31246.2|10
1642382030000|2022-01-17 01:13:50|31298.7|31248.7|31296.6|31246.6|31298.7|31248.7|31295.3|31245.3|13
1642382040000|2022-01-17 01:14:00|31296.8|31246.8|31297.2|31247.2|31298|31248|31296.2|31246.2|12
1642382050000|2022-01-17 01:14:10|31296.9|31246.9|31296.8|31246.8|31298.7|31248.7|31295.9|31245.9|9
1642382060000|2022-01-17 01:14:20|31296|31246|31298.6|31248.6|31298.6|31248.6|31296|31246|10
1642382070000|2022-01-17 01:14:30|31298.2|31248.2|31298.9|31248.9|31298.9|31248.9|31297.1|31247.1|8
1642382080000|2022-01-17 01:14:40|31298.7|31248.7|31296.7|31246.7|31299|31249|31296.2|31246.2|16
1642382090000|2022-01-17 01:14:50|31297.1|31247.1|31298.9|31248.9|31301.2|31249.4|31296.3|31242.1|17
1642382100000|2022-01-17 01:15:00|31300.6|31250.6|31300.1|31250.1|31304.8|31251.7|31298.7|31244.2|18
1642382110000|2022-01-17 01:15:10|31299.8|31249.8|31299.1|31249.1|31301.9|31251.9|31299.1|31249.1|12
1642382120000|2022-01-17 01:15:20|31299.4|31249.4|31300.6|31250.6|31300.6|31250.6|31299.4|31249.4|10
1642382130000|2022-01-17 01:15:30|31300.7|31250.7|31300.5|31250.5|31301.6|31251.6|31300.1|31250.1|9
1642382140000|2022-01-17 01:15:40|31300.2|31250.2|31299.3|31249.3|31303.3|31253.3|31299.3|31248.3|14
1642382150000|2022-01-17 01:15:50|31299.1|31249.1|31299.1|31249.1|31299.3|31249.3|31298.9|31248.9|10
1642382160000|2022-01-17 01:16:00|31298.9|31248.9|31300.4|31250.4|31300.4|31250.4|31298.9|31248.9|10
1642382170000|2022-01-17 01:16:10|31299.6|31249.6|31301.6|31251.6|31303.1|31253.1|31299.6|31249.6|12
1642382180000|2022-01-17 01:16:20|31301.4|31251.4|31301.9|31251.9|31301.9|31251.9|31300.9|31250.9|9
1642382190000|2022-01-17 01:16:30|31302.2|31252.2|31302.8|31252.8|31303.7|31253.7|31301.5|31251.5|11
1642382200000|2022-01-17 01:16:40|31303.4|31253.4|31301.4|31251.4|31303.4|31253.4|31301.1|31251.1|7
1642382210000|2022-01-17 01:16:50|31300.8|31250.8|31301.4|31251.4|31301.5|31251.5|31300.8|31250.8|5
1642382220000|2022-01-17 01:17:00|31302.6|31252.6|31301.4|31251.4|31303.7|31268.7|31288.6|31251.4|8
1642382230000|2022-01-17 01:17:10|31301.2|31251.2|31303.3|31253.3|31303.4|31253.4|31300.9|31250.9|18
1642382240000|2022-01-17 01:17:20|31303|31253|31302.5|31252.5|31303.1|31253.1|31302.2|31252.2|13
1642382250000|2022-01-17 01:17:30|31302.4|31252.4|31301.5|31251.5|31302.7|31252.7|31301.5|31251.5|16
1642382260000|2022-01-17 01:17:40|31301.6|31251.6|31303|31253|31304.1|31268.8|31287.7|31251.6|15
1642382270000|2022-01-17 01:17:50|31304.8|31254.8|31303.8|31253.8|31304.8|31254.8|31303.5|31253.2|7
1642382280000|2022-01-17 01:18:00|31303.9|31253.9|31305.2|31255.2|31305.9|31255.9|31303.9|31253.9|17
1642382290000|2022-01-17 01:18:10|31305.8|31255.8|31303.8|31253.8|31305.9|31255.9|31303.3|31253.3|8
1642382300000|2022-01-17 01:18:20|31303.6|31253.6|31303.9|31253.9|31304.9|31254.9|31302.9|31252.9|16
1642382310000|2022-01-17 01:18:30|31303.5|31253.5|31303.5|31253.5|31304|31254|31302.6|31252.6|12
1642382320000|2022-01-17 01:18:40|31303.3|31253.3|31303.2|31253.2|31304.1|31254.1|31303.2|31253.2|7
1642382330000|2022-01-17 01:18:50|31303.4|31253.4|31289.9|31269.9|31303.8|31270|31289.7|31253.4|8
1642382340000|2022-01-17 01:19:00|31289.4|31269.4|31289.7|31269.7|31289.8|31269.8|31289.3|31269.3|10
1642382350000|2022-01-17 01:19:10|31290|31270|31304|31254|31304.3|31270|31289.7|31253.7|11
1642382360000|2022-01-17 01:19:20|31303.3|31253.3|31303.8|31253.8|31304|31254|31303.1|31253.1|10
1642382370000|2022-01-17 01:19:30|31304|31254|31304.3|31254.3|31304.6|31254.6|31303.9|31253.9|7
1642382380000|2022-01-17 01:19:40|31304.1|31254.1|31303.1|31253.1|31304.3|31254.3|31302.3|31252.3|9
1642382390000|2022-01-17 01:19:50|31303.4|31253.4|31303.1|31253.1|31303.4|31253.4|31302.2|31252.2|7
1642382400000|2022-01-17 01:20:00|31303.3|31253.3|31302.5|31252.5|31303.5|31253.5|31302.5|31252.5|12
1642382410000|2022-01-17 01:20:10|31302.6|31252.6|31302.9|31252.9|31302.9|31252.9|31301.9|31251.9|8
1642382420000|2022-01-17 01:20:20|31303.3|31253.3|31302.6|31252.6|31303.4|31253.4|31302.1|31252.1|14
1642382430000|2022-01-17 01:20:30|31302.2|31252.2|31303|31253|31303.6|31253.6|31302.2|31252.2|11
1642382440000|2022-01-17 01:20:40|31303.5|31253.5|31303.6|31253.6|31303.9|31253.9|31302.8|31252.8|9
1642382450000|2022-01-17 01:20:50|31302.9|31252.9|31302.3|31252.3|31303.5|31253.5|31302.3|31252.3|7
1642382460000|2022-01-17 01:21:00|31302.1|31252.1|31303|31253|31303.2|31253.2|31302.1|31252.1|5
1642382470000|2022-01-17 01:21:10|31303.2|31253.2|31302.3|31252.3|31303.7|31253.7|31302.3|31252.3|15
1642382480000|2022-01-17 01:21:20|31302.2|31252.2|31302.9|31252.9|31303|31253|31302.2|31252.2|14
1642382490000|2022-01-17 01:21:30|31303|31253|31303.5|31253.5|31304|31254|31302.9|31252.9|10
1642382500000|2022-01-17 01:21:40|31303.3|31253.3|31305.9|31255.9|31305.9|31255.9|31302.8|31252.8|12
1642382510000|2022-01-17 01:21:50|31305.8|31255.8|31307|31257|31307|31257|31305.6|31255.6|9
1642382520000|2022-01-17 01:22:00|31306.8|31256.8|31306.2|31256.2|31306.9|31256.9|31305.6|31255.6|15
1642382530000|2022-01-17 01:22:10|31306.1|31256.1|31306.4|31256.4|31306.9|31256.9|31305.5|31255.5|10
1642382540000|2022-01-17 01:22:20|31306.3|31256.3|31305.5|31255.5|31306.5|31256.5|31305.1|31255.1|7
1642382550000|2022-01-17 01:22:30|31305.4|31255.4|31305.6|31255.6|31307.2|31257.2|31305.3|31255.3|11
1642382560000|2022-01-17 01:22:40|31305.3|31255.3|31304.6|31254.6|31305.7|31255.7|31304.3|31254.3|17
1642382570000|2022-01-17 01:22:50|31304.7|31254.7|31304.2|31254.2|31304.7|31254.7|31304.2|31254.2|5
1642382580000|2022-01-17 01:23:00|31304.3|31254.3|31305.2|31255.2|31305.3|31255.3|31304.3|31254.3|8
1642382590000|2022-01-17 01:23:10|31306|31256|31305.5|31255.5|31307.2|31271|31290.2|31255.5|8
1642382600000|2022-01-17 01:23:20|31306|31256|31305|31255|31307|31257|31304.2|31254.2|15
1642382610000|2022-01-17 01:23:30|31304.8|31254.8|31304.6|31254.6|31305.1|31255.1|31304.5|31254.5|12
1642382620000|2022-01-17 01:23:40|31304.7|31254.7|31304.7|31254.7|31305.2|31255.2|31304.6|31254.6|10
1642382630000|2022-01-17 01:23:50|31304.8|31254.8|31305.2|31255.2|31305.2|31255.2|31304.4|31254.4|10
1642382640000|2022-01-17 01:24:00|31304.4|31254.4|31305|31255|31305.7|31255.7|31304.1|31254.1|9
1642382650000|2022-01-17 01:24:10|31304.7|31254.7|31304.1|31254.1|31304.9|31254.9|31304.1|31254.1|9
1642382660000|2022-01-17 01:24:20|31304.5|31254.5|31304.6|31254.6|31305.1|31255.1|31304.5|31254.5|8
1642382670000|2022-01-17 01:24:30|31305|31255|31304.8|31254.8|31305|31255|31304.4|31254.4|5
1642382680000|2022-01-17 01:24:40|31305.1|31255.1|31304.5|31254.5|31305.1|31255.1|31304.5|31254.5|4
1642382690000|2022-01-17 01:24:50|31303|31253|31304.8|31254.8|31305.3|31255.3|31303|31253|6
1642382700000|2022-01-17 01:25:00|31304.6|31254.6|31307|31257|31308.6|31258.6|31303.8|31253.8|15
1642382710000|2022-01-17 01:25:10|31306.8|31256.8|31306.2|31256.2|31307.4|31257.4|31305.8|31255.8|13
1642382720000|2022-01-17 01:25:20|31306.4|31256.4|31306.2|31256.2|31306.5|31256.5|31306.1|31256.1|6
1642382730000|2022-01-17 01:25:30|31306.1|31256.1|31306.8|31256.8|31307.3|31257.3|31305.1|31255.1|9
1642382740000|2022-01-17 01:25:40|31306.7|31256.7|31305.5|31255.5|31306.7|31256.7|31305.3|31255.3|10
1642382750000|2022-01-17 01:25:50|31305.6|31255.6|31290.8|31270.8|31305.6|31271.8|31290.8|31254.5|15
1642382760000|2022-01-17 01:26:00|31291.1|31271.1|31305.4|31255.4|31307.1|31271.6|31290.8|31255.1|20
1642382770000|2022-01-17 01:26:10|31305.7|31255.7|31304.5|31254.5|31306.3|31256.3|31304.5|31254.5|15
1642382780000|2022-01-17 01:26:20|31304.4|31254.4|31304.2|31254.2|31304.7|31254.7|31304|31254|13
1642382790000|2022-01-17 01:26:30|31304.3|31254.3|31304.2|31254.2|31304.3|31254.3|31304|31254|6
1642382800000|2022-01-17 01:26:40|31303.8|31253.8|31306.4|31256.4|31306.4|31256.4|31303.8|31253.8|9
1642382810000|2022-01-17 01:26:50|31306.5|31256.5|31307.7|31257.7|31308.6|31258.6|31305.6|31255.6|16
1642382820000|2022-01-17 01:27:00|31308.2|31258.2|31308.1|31258.1|31308.2|31258.2|31307.1|31257.1|8
1642382830000|2022-01-17 01:27:10|31308.6|31258.6|31308|31258|31308.6|31258.6|31307.3|31257.3|10
1642382840000|2022-01-17 01:27:20|31309.5|31259.5|31309.6|31259.6|31309.6|31259.6|31308.9|31258.9|5
1642382850000|2022-01-17 01:27:30|31309.4|31259.4|31308.6|31258.6|31309.5|31259.5|31308.6|31258.6|8
1642382860000|2022-01-17 01:27:40|31310.6|31260.6|31312.4|31262.4|31313.1|31263.1|31310.6|31260.6|10
1642382870000|2022-01-17 01:27:50|31311.2|31261.2|31311.7|31261.7|31311.9|31261.9|31310.2|31260.2|13
1642382880000|2022-01-17 01:28:00|31311.8|31261.8|31313.4|31263.4|31313.4|31263.4|31311.8|31261.8|10
1642382890000|2022-01-17 01:28:10|31313|31263|31312|31262|31313.1|31263.1|31311.6|31261.6|14
1642382900000|2022-01-17 01:28:20|31313.1|31263.1|31313.3|31263.3|31314.3|31264.3|31313|31263|12
1642382910000|2022-01-17 01:28:30|31313.4|31263.4|31313.4|31263.4|31314.9|31264.9|31313.1|31263.1|14
1642382920000|2022-01-17 01:28:40|31313.6|31263.6|31314.1|31264.1|31314.5|31264.5|31312.6|31262.6|18
1642382930000|2022-01-17 01:28:50|31315.6|31265.6|31311.7|31261.7|31315.6|31265.6|31311.6|31261.6|6
1642382940000|2022-01-17 01:29:00|31311.6|31261.6|31313.1|31263.1|31313.1|31263.1|31311.6|31261.6|14
1642382950000|2022-01-17 01:29:10|31313.2|31263.2|31312.2|31262.2|31314.5|31264.5|31310.8|31260.8|15
1642382960000|2022-01-17 01:29:20|31312.5|31262.5|31311.5|31261.5|31312.5|31262.5|31310.4|31260.4|17
1642382970000|2022-01-17 01:29:30|31311.4|31261.4|31296.1|31276.1|31312.7|31277|31295.9|31260|17
1642382980000|2022-01-17 01:29:40|31296.3|31276.3|31311.2|31261.2|31312|31276.7|31296|31261.2|10
1642382990000|2022-01-17 01:29:50|31313.5|31263.5|31311.4|31261.4|31313.5|31263.5|31310|31260|11
1642383000000|2022-01-17 01:30:00|31311.3|31261.3|31310.5|31260.5|31311.3|31261.3|31310.5|31260.5|5
1642383010000|2022-01-17 01:30:10|31310.7|31260.7|31312.4|31262.4|31312.6|31262.6|31310.7|31260.7|11
1642383020000|2022-01-17 01:30:20|31311.8|31261.8|31312.8|31262.8|31313.7|31263.7|31311.7|31261.7|12
1642383030000|2022-01-17 01:30:30|31312.9|31262.9|31312.1|31262.1|31313.6|31263.6|31312.1|31262.1|11
1642383040000|2022-01-17 01:30:40|31312.7|31262.7|31312.2|31262.2|31313|31263|31312.2|31262.2|4
1642383050000|2022-01-17 01:30:50|31312|31262|31313.1|31263.1|31314|31264|31311.9|31261.9|10
1642383060000|2022-01-17 01:31:00|31313.3|31263.3|31312.6|31262.6|31313.3|31263.3|31311.8|31261.8|13
1642383070000|2022-01-17 01:31:10|31312.4|31262.4|31312.2|31262.2|31314.2|31264.2|31312.2|31262.2|16
1642383080000|2022-01-17 01:31:20|31312.6|31262.6|31312.9|31262.9|31313.2|31263.2|31312|31262|11
1642383090000|2022-01-17 01:31:30|31313.1|31263.1|31312.3|31262.3|31313.1|31279.3|31298.4|31262.1|9
1642383100000|2022-01-17 01:31:40|31312.1|31262.1|31311.8|31261.8|31312.7|31262.7|31311.8|31261.8|10
1642383110000|2022-01-17 01:31:50|31312.9|31262.9|31312.4|31262.4|31312.9|31262.9|31312.3|31262.3|5
1642383120000|2022-01-17 01:32:00|31312|31262|31313|31263|31313.3|31263.3|31312|31262|15
1642383130000|2022-01-17 01:32:10|31312.8|31262.8|31313.2|31263.2|31313.5|31263.5|31312.6|31262.6|9
1642383140000|2022-01-17 01:32:20|31313.4|31263.4|31314.3|31264.3|31314.5|31264.5|31313.1|31263.1|13
1642383150000|2022-01-17 01:32:30|31314.4|31264.4|31313.4|31263.4|31315|31265|31313.1|31263.1|9
1642383160000|2022-01-17 01:32:40|31313.9|31263.9|31313.5|31263.5|31314|31264|31312.9|31262.9|12
1642383170000|2022-01-17 01:32:50|31313.3|31263.3|31314.2|31264.2|31314.3|31264.3|31312.9|31262.9|9
1642383180000|2022-01-17 01:33:00|31313.8|31263.8|31313.8|31263.8|31314.2|31264.2|31313.4|31263.4|10
1642383190000|2022-01-17 01:33:10|31313.4|31263.4|31299.2|31279.2|31313.6|31280|31299.2|31263.3|12
1642383200000|2022-01-17 01:33:20|31299.6|31279.6|31299.7|31279.7|31299.8|31279.8|31298.9|31278.9|12
1642383210000|2022-01-17 01:33:30|31299.8|31279.8|31313.7|31263.7|31314.9|31279.8|31299.5|31263.5|11
1642383220000|2022-01-17 01:33:40|31313.9|31263.9|31314.3|31264.3|31314.3|31264.3|31313.6|31263.6|9
1642383230000|2022-01-17 01:33:50|31314.1|31264.1|31314|31264|31314.1|31264.1|31313.6|31263.6|8
1642383240000|2022-01-17 01:34:00|31313.9|31263.9|31314.5|31264.5|31314.7|31264.7|31313.7|31263.7|12
1642383250000|2022-01-17 01:34:10|31314.2|31264.2|31315.6|31265.6|31316.5|31266.5|31314.2|31264.2|12
1642383260000|2022-01-17 01:34:20|31315.4|31265.4|31318.8|31268.8|31320.2|31270.2|31315|31265|24
1642383270000|2022-01-17 01:34:30|31319.1|31269.1|31318.9|31268.9|31320.4|31270.4|31318.5|31268.5|10
1642383280000|2022-01-17 01:34:40|31319.2|31269.2|31318.4|31268.4|31319.9|31269.9|31316.6|31266.6|20
1642383290000|2022-01-17 01:34:50|31318.5|31268.5|31316.5|31266.5|31318.5|31268.5|31315.4|31265.4|10
1642383300000|2022-01-17 01:35:00|31316.6|31266.6|31316.1|31266.1|31318|31268|31314.2|31264.2|23
1642383310000|2022-01-17 01:35:10|31316.5|31266.5|31314.7|31264.7|31316.5|31266.5|31314.3|31264.3|10
1642383320000|2022-01-17 01:35:20|31315.1|31265.1|31316.1|31266.1|31316.1|31266.1|31313.8|31263.8|16
1642383330000|2022-01-17 01:35:30|31316|31266|31317.5|31267.5|31318.4|31268.4|31313.8|31263.8|15
1642383340000|2022-01-17 01:35:40|31314.9|31264.9|31314|31264|31317.3|31286.1|31300.5|31263.5|17
1642383350000|2022-01-17 01:35:50|31313.7|31263.7|31312.4|31262.4|31314.1|31264.1|31312.4|31262.4|15
1642383360000|2022-01-17 01:36:00|31312.6|31262.6|31311.8|31261.8|31313|31263|31311.5|31261.5|16
1642383370000|2022-01-17 01:36:10|31311.5|31261.5|31313|31263|31313.5|31263.5|31311.4|31261.4|13
1642383380000|2022-01-17 01:36:20|31313.1|31263.1|31312.3|31262.3|31313.1|31263.1|31311.9|31261.9|7
1642383390000|2022-01-17 01:36:30|31312.4|31262.4|31311.9|31261.9|31312.8|31262.8|31311.4|31261.4|14
1642383400000|2022-01-17 01:36:40|31311.8|31261.8|31311.7|31261.7|31312.1|31262.1|31311.2|31261.2|17
1642383410000|2022-01-17 01:36:50|31311.5|31261.5|31312|31262|31312.3|31278.9|31297.4|31261.5|14
1642383420000|2022-01-17 01:37:00|31311.8|31261.8|31313.1|31263.1|31313.4|31263.4|31311.1|31261.1|9
1642383430000|2022-01-17 01:37:10|31313.2|31263.2|31312.7|31262.7|31313.2|31263.2|31312.3|31262.3|7
1642383440000|2022-01-17 01:37:20|31312.8|31262.8|31312.5|31262.5|31313.6|31263.6|31312.5|31262.5|11
1642383450000|2022-01-17 01:37:30|31314|31264|31313.6|31263.6|31314.8|31276.9|31296.1|31260.7|14
1642383460000|2022-01-17 01:37:40|31313.4|31263.4|31313.4|31263.4|31313.4|31263.4|31310.6|31260.6|18
1642383470000|2022-01-17 01:37:50|31313.9|31263.9|31312.3|31262.3|31313.9|31263.9|31311.3|31261.3|13
1642383480000|2022-01-17 01:38:00|31313.2|31263.2|31312.1|31262.1|31313.2|31263.2|31311.8|31261.8|11
1642383490000|2022-01-17 01:38:10|31311.8|31261.8|31313|31263|31313.5|31263.5|31311.8|31261.8|6
1642383500000|2022-01-17 01:38:20|31312.7|31262.7|31313.1|31263.1|31314.2|31264.2|31312.7|31262.7|15
1642383510000|2022-01-17 01:38:30|31313.3|31263.3|31296.2|31276.2|31313.6|31277.7|31296.2|31262.7|10
1642383520000|2022-01-17 01:38:40|31311.1|31261.1|31311.8|31261.8|31313.3|31263.3|31311.1|31261.1|10
1642383530000|2022-01-17 01:38:50|31311|31261|31312.7|31262.7|31313.7|31263.7|31311|31261|9
1642383540000|2022-01-17 01:39:00|31312.2|31262.2|31313.4|31263.4|31313.4|31263.4|31311.9|31261.9|6
1642383550000|2022-01-17 01:39:10|31312.8|31262.8|31312.3|31262.3|31313.9|31263.9|31311.7|31261.7|7
1642383560000|2022-01-17 01:39:20|31312.4|31262.4|31313|31263|31313.1|31263.1|31312|31262|14
1642383570000|2022-01-17 01:39:30|31313.2|31263.2|31299.5|31279.5|31313.2|31279.7|31298.5|31262.3|12
1642383580000|2022-01-17 01:39:40|31298.9|31278.9|31298.9|31278.9|31299.5|31279.5|31298.1|31278.1|10
1642383590000|2022-01-17 01:39:50|31298.6|31278.6|31315.7|31265.7|31316.5|31279.8|31298.6|31265.1|15
1642383600000|2022-01-17 01:40:00|31315.8|31265.8|31314.6|31264.6|31316.4|31266.4|31314.6|31264.6|18
1642383610000|2022-01-17 01:40:10|31314.5|31264.5|31314.4|31264.4|31314.8|31264.8|31313.7|31263.7|12
1642383620000|2022-01-17 01:40:20|31314.6|31264.6|31312.6|31262.6|31315.4|31265.4|31312.6|31262.6|11
1642383630000|2022-01-17 01:40:30|31312.4|31262.4|31311.6|31261.6|31314.3|31264.3|31311.5|31261.5|19
1642383640000|2022-01-17 01:40:40|31311.5|31261.5|31311.2|31261.2|31312.1|31262.1|31310.7|31260.7|8
1642383650000|2022-01-17 01:40:50|31311.1|31261.1|31311.1|31261.1|31311.4|31261.4|31310.9|31260.9|16
1642383660000|2022-01-17 01:41:00|31311.3|31261.3|31310.5|31260.5|31312|31262|31310.5|31260.5|5
1642383670000|2022-01-17 01:41:10|31310.4|31260.4|31296.6|31276.6|31310.7|31277.2|31296.5|31259.8|10
1642383680000|2022-01-17 01:41:20|31296.7|31276.7|31295.9|31275.9|31296.7|31276.7|31295.7|31275.7|8
1642383690000|2022-01-17 01:41:30|31295.7|31275.7|31296.5|31276.5|31311.1|31276.5|31295.7|31260.7|8
1642383700000|2022-01-17 01:41:40|31296.2|31276.2|31294.7|31274.7|31296.4|31276.4|31294.5|31274.5|7
1642383710000|2022-01-17 01:41:50|31294.9|31274.9|31310.3|31260.3|31310.5|31275.3|31294.5|31260.3|9
1642383720000|2022-01-17 01:42:00|31310.9|31260.9|31310.4|31260.4|31311.4|31274.4|31294.4|31259.1|13
1642383730000|2022-01-17 01:42:10|31308.8|31258.8|31309.1|31259.1|31309.5|31259.5|31308.5|31258.5|20
1642383740000|2022-01-17 01:42:20|31309.3|31259.3|31295.3|31275.3|31309.3|31275.3|31295.3|31259.1|5
1642383750000|2022-01-17 01:42:30|31294.5|31274.5|31309.5|31259.5|31309.6|31274.7|31293.4|31259.5|11
1642383760000|2022-01-17 01:42:40|31310|31260|31309.8|31259.8|31310.4|31260.4|31309.3|31259.3|14
1642383770000|2022-01-17 01:42:50|31309.7|31259.7|31293.1|31273.1|31310|31274.7|31293.1|31257.9|7
1642383780000|2022-01-17 01:43:00|31310.1|31260.1|31308|31258|31310.1|31260.1|31306.5|31256.5|17
1642383790000|2022-01-17 01:43:10|31308.4|31258.4|31293.5|31273.5|31308.4|31273.7|31293.5|31258.1|14
1642383800000|2022-01-17 01:43:20|31293.6|31273.6|31293.2|31273.2|31293.6|31273.6|31292.7|31272.7|10
1642383810000|2022-01-17 01:43:30|31308.4|31258.4|31305.6|31255.6|31308.4|31258.4|31305.4|31255.4|12
1642383820000|2022-01-17 01:43:40|31305.5|31255.5|31306.2|31256.2|31306.7|31256.7|31305.5|31255.5|11
1642383830000|2022-01-17 01:43:50|31306.1|31256.1|31305.9|31255.9|31306.2|31256.2|31305.9|31255.9|7
1642383840000|2022-01-17 01:44:00|31306|31256|31304.4|31254.4|31306.7|31256.7|31304.4|31254.4|8
1642383850000|2022-01-17 01:44:10|31304.3|31254.3|31289.8|31269.8|31304.3|31270|31289.8|31254.3|4
1642383860000|2022-01-17 01:44:20|31304.5|31254.5|31288.4|31268.4|31304.5|31268.4|31287.1|31253.9|9
1642383870000|2022-01-17 01:44:30|31287.8|31267.8|31288.8|31268.8|31289|31269|31287.8|31267.8|10
1642383880000|2022-01-17 01:44:40|31288.7|31268.7|31305.6|31255.6|31305.7|31269.9|31288.7|31254.9|10
1642383890000|2022-01-17 01:44:50|31305.7|31255.7|31305.4|31255.4|31305.7|31255.7|31303|31253|11
1642383900000|2022-01-17 01:45:00|31305.3|31255.3|31305.2|31255.2|31305.5|31255.5|31305.1|31255.1|7
1642383910000|2022-01-17 01:45:10|31305.3|31255.3|31290.8|31270.8|31305.5|31270.8|31290.5|31255.1|11
1642383920000|2022-01-17 01:45:20|31291|31271|31307.2|31257.2|31308.4|31271|31290.6|31256.4|8
1642383930000|2022-01-17 01:45:30|31307.7|31257.7|31307.2|31257.2|31307.8|31257.8|31306.6|31256.6|7
1642383940000|2022-01-17 01:45:40|31307|31257|31293|31273|31307|31273.3|31291.9|31256.6|8
1642383950000|2022-01-17 01:45:50|31293.4|31273.4|31293.2|31273.2|31293.6|31273.6|31293.2|31273.2|4
1642383960000|2022-01-17 01:46:00|31293.1|31273.1|31293.3|31273.3|31293.7|31273.7|31293|31273|8
1642383970000|2022-01-17 01:46:10|31293.2|31273.2|31293.3|31273.3|31293.3|31273.3|31293.2|31273.2|4
1642383980000|2022-01-17 01:46:20|31293.5|31273.5|31293.4|31273.4|31293.8|31273.8|31293.4|31273.4|4
1642383990000|2022-01-17 01:46:30|31293.2|31273.2|31308.1|31258.1|31310.3|31274.1|31293.2|31257.2|14
1642384000000|2022-01-17 01:46:40|31308.2|31258.2|31310.4|31260.4|31311|31274.2|31293.6|31258.2|18
1642384010000|2022-01-17 01:46:50|31310.3|31260.3|31307.2|31257.2|31310.3|31260.3|31307.2|31257.2|14
1642384020000|2022-01-17 01:47:00|31307.3|31257.3|31306.7|31256.7|31307.5|31271.7|31290.9|31256.7|12
1642384030000|2022-01-17 01:47:10|31306.9|31256.9|31293.3|31273.3|31308.4|31273.3|31291.6|31256.9|9
1642384040000|2022-01-17 01:47:20|31293.6|31273.6|31292.9|31272.9|31293.6|31273.6|31292.9|31272.9|9
1642384050000|2022-01-17 01:47:30|31293.3|31273.3|31292.9|31272.9|31293.3|31273.3|31292.9|31272.9|8
1642384060000|2022-01-17 01:47:40|31293|31273|31293|31273|31293.3|31273.3|31292.7|31272.7|5
1642384070000|2022-01-17 01:47:50|31293.3|31273.3|31307.7|31257.7|31307.7|31273.3|31292.8|31257|6
1642384080000|2022-01-17 01:48:00|31307.6|31257.6|31308.6|31258.6|31309.8|31274.6|31292.8|31257.6|18
1642384090000|2022-01-17 01:48:10|31309.1|31259.1|31309.1|31259.1|31309.3|31259.3|31308.6|31258.6|7
1642384100000|2022-01-17 01:48:20|31308.9|31258.9|31309.6|31259.6|31310.2|31260.2|31308.9|31258.9|11
1642384110000|2022-01-17 01:48:30|31309.7|31259.7|31293.3|31273.3|31309.8|31275.8|31293.2|31259.7|9
1642384120000|2022-01-17 01:48:40|31293.2|31273.2|31293.1|31273.1|31293.2|31273.2|31293.1|31273.1|4
1642384130000|2022-01-17 01:48:50|31293.3|31273.3|31293.6|31273.6|31293.6|31273.6|31292.9|31272.9|6
1642384140000|2022-01-17 01:49:00|31293.5|31273.5|31293.1|31273.1|31293.6|31273.6|31293.1|31273.1|6
1642384150000|2022-01-17 01:49:10|31293.2|31273.2|31293.2|31273.2|31307.9|31273.4|31290.9|31256|14
1642384160000|2022-01-17 01:49:20|31308.3|31258.3|31308.3|31258.3|31308.4|31258.4|31308.1|31258.1|8
1642384170000|2022-01-17 01:49:30|31308.4|31258.4|31293.8|31273.8|31308.4|31274|31293.7|31258.2|11
1642384180000|2022-01-17 01:49:40|31293.7|31273.7|31293.5|31273.5|31293.9|31273.9|31293.5|31273.5|4
1642384190000|2022-01-17 01:49:50|31293|31273|31308.7|31258.7|31309.2|31274|31293|31258.4|7
1642384200000|2022-01-17 01:50:00|31309.5|31259.5|31308.2|31258.2|31309.5|31259.5|31307.7|31257.7|12
1642384210000|2022-01-17 01:50:10|31308|31258|31293|31273|31308.1|31273|31292.9|31257.8|6
1642384220000|2022-01-17 01:50:20|31293.2|31273.2|31293.8|31273.8|31294.5|31274.5|31293.2|31273.2|8
1642384230000|2022-01-17 01:50:30|31293.4|31273.4|31293.9|31273.9|31293.9|31273.9|31293.4|31273.4|4
1642384240000|2022-01-17 01:50:40|31293.5|31273.5|31291.1|31271.1|31293.5|31273.5|31290.3|31270.3|14
1642384250000|2022-01-17 01:50:50|31291.3|31271.3|31306.9|31256.9|31307.6|31272.6|31290.9|31256.7|16
1642384260000|2022-01-17 01:51:00|31307.3|31257.3|31292.3|31272.3|31307.3|31272.4|31291.6|31256.7|11
1642384270000|2022-01-17 01:51:10|31292|31272|31292.3|31272.3|31292.5|31272.5|31291.7|31271.7|14
1642384280000|2022-01-17 01:51:20|31292.4|31272.4|31291|31271|31292.4|31272.4|31290.8|31270.8|8
1642384290000|2022-01-17 01:51:30|31291.2|31271.2|31291|31271|31291.4|31271.4|31290.4|31270.4|13
1642384300000|2022-01-17 01:51:40|31291.1|31271.1|31291.1|31271.1|31291.4|31271.4|31291|31271|10
1642384310000|2022-01-17 01:51:50|31290.9|31270.9|31291.3|31271.3|31291.5|31271.5|31290.9|31270.9|4
1642384320000|2022-01-17 01:52:00|31291.2|31271.2|31289.8|31269.8|31291.2|31271.2|31289.8|31269.8|11
1642384330000|2022-01-17 01:52:10|31289.7|31269.7|31307.1|31257.1|31307.5|31272.2|31289.7|31256.5|12
1642384340000|2022-01-17 01:52:20|31307.5|31257.5|31305.7|31255.7|31307.6|31257.6|31305.7|31255.7|9
1642384350000|2022-01-17 01:52:30|31305.8|31255.8|31307.7|31257.7|31316.5|31272.4|31290.6|31255.8|16
1642384360000|2022-01-17 01:52:40|31308.3|31258.3|31308.2|31258.2|31308.8|31258.8|31307.8|31257.8|10
1642384370000|2022-01-17 01:52:50|31309.4|31259.4|31309.8|31259.8|31309.8|31259.8|31307.7|31257.7|11
1642384380000|2022-01-17 01:53:00|31309.6|31259.6|31307|31257|31309.6|31259.6|31307|31257|11
1642384390000|2022-01-17 01:53:10|31307.7|31257.7|31307.8|31257.8|31307.8|31257.8|31307.7|31257.7|2
1642384400000|2022-01-17 01:53:20|31307.9|31257.9|31307.3|31257.3|31308|31273.6|31292.2|31257|10
1642384410000|2022-01-17 01:53:30|31307.2|31257.2|31293.2|31273.2|31307.2|31273.8|31293|31257.1|7
1642384420000|2022-01-17 01:53:40|31293.1|31273.1|31306.2|31256.2|31308.2|31273.2|31292.4|31255.9|17
1642384430000|2022-01-17 01:53:50|31306.1|31256.1|31292.2|31272.2|31306.3|31272.2|31292.2|31256|7
1642384440000|2022-01-17 01:54:00|31292|31272|31291.9|31271.9|31292|31272|31291.7|31271.7|11
1642384450000|2022-01-17 01:54:10|31292|31272|31291.9|31271.9|31292.3|31272.3|31291.9|31271.9|5
1642384460000|2022-01-17 01:54:20|31292|31272|31306.8|31256.8|31306.8|31272.1|31292|31256.7|5
1642384470000|2022-01-17 01:54:30|31307|31257|31291.5|31271.5|31309.2|31271.8|31291.5|31256|13
1642384480000|2022-01-17 01:54:40|31291.6|31271.6|31306.8|31256.8|31307.6|31271.6|31291.6|31255.9|10
1642384490000|2022-01-17 01:54:50|31306.6|31256.6|31306|31256|31306.6|31256.6|31306|31256|5
1642384500000|2022-01-17 01:55:00|31306.1|31256.1|31307.4|31257.4|31307.4|31257.4|31306|31256|7
1642384510000|2022-01-17 01:55:10|31309.2|31259.2|31308.1|31258.1|31309.6|31259.6|31307.1|31257.1|18
1642384520000|2022-01-17 01:55:20|31308.3|31258.3|31293.5|31273.5|31308.3|31273.5|31293.5|31257.9|4
1642384530000|2022-01-17 01:55:30|31293.6|31273.6|31311.1|31261.1|31312.5|31273.6|31291.3|31256.2|19
1642384540000|2022-01-17 01:55:40|31308.6|31258.6|31312|31262|31312.4|31262.4|31306.5|31256.5|16
1642384550000|2022-01-17 01:55:50|31312.2|31262.2|31312.5|31262.5|31313|31263|31310.1|31260.1|9
1642384560000|2022-01-17 01:56:00|31313.3|31263.3|31308.4|31258.4|31313.3|31263.3|31308.4|31258.4|15
1642384570000|2022-01-17 01:56:10|31310.9|31260.9|31306.5|31256.5|31310.9|31260.9|31306.5|31256.5|12
1642384580000|2022-01-17 01:56:20|31310.8|31260.8|31307.3|31257.3|31310.8|31260.8|31306.5|31256.5|15
1642384590000|2022-01-17 01:56:30|31307.2|31257.2|31306.5|31256.5|31307.3|31257.3|31306.1|31256.1|6
1642384600000|2022-01-17 01:56:40|31292.6|31272.6|31306.6|31256.6|31310.1|31272.6|31292.3|31255.3|19
1642384610000|2022-01-17 01:56:50|31306.4|31256.4|31305.8|31255.8|31308.4|31258.4|31305.7|31255.7|10
1642384620000|2022-01-17 01:57:00|31305.6|31255.6|31306|31256|31309.1|31259.1|31303.3|31253.3|13
1642384630000|2022-01-17 01:57:10|31305.9|31255.9|31306.7|31256.7|31309.7|31259.7|31305|31255|14
1642384640000|2022-01-17 01:57:20|31306.6|31256.6|31307|31257|31309.9|31259.9|31305.3|31255.3|18
1642384650000|2022-01-17 01:57:30|31307.3|31257.3|31308.1|31258.1|31308.3|31258.3|31303.7|31253.7|9
1642384660000|2022-01-17 01:57:40|31307.9|31257.9|31308.1|31258.1|31308.2|31258.2|31307.7|31257.7|12
1642384670000|2022-01-17 01:57:50|31308|31258|31308.1|31258.1|31308.2|31258.2|31308|31258|3
1642384680000|2022-01-17 01:58:00|31308|31258|31310.3|31260.3|31310.7|31260.7|31308|31258|15
1642384690000|2022-01-17 01:58:10|31310.4|31260.4|31302.1|31217.5|31310.4|31260.4|31295|31216.2|28
1642384700000|2022-01-17 01:58:20|31300.5|31223.8|31301.4|31215.4|31303.9|31225.8|31295.4|31215.4|23
1642384710000|2022-01-17 01:58:30|31298.6|31218.3|31301.5|31216.5|31301.5|31220.3|31295.5|31216.5|12
1642384720000|2022-01-17 01:58:40|31302|31215.9|31301.2|31221.3|31302|31224.1|31298.6|31215.9|10
1642384730000|2022-01-17 01:58:50|31299.4|31223.5|31300.4|31227.5|31312|31231.3|31292.1|31207.9|26
1642384740000|2022-01-17 01:59:00|31293.7|31234.1|31293.6|31233|31298|31234.1|31293.3|31230.7|18
1642384750000|2022-01-17 01:59:10|31294.8|31231.7|31295.6|31231.4|31298.6|31232.2|31293.8|31227.5|14
1642384760000|2022-01-17 01:59:20|31294.9|31232.6|31295.6|31233.8|31298.6|31235.4|31294.9|31229.5|14
1642384770000|2022-01-17 01:59:30|31297.9|31228.6|31293.6|31230.1|31298.7|31234|31290.9|31226.1|24
1642384780000|2022-01-17 01:59:40|31295.1|31228.4|31299|31229.5|31303.7|31233|31293.5|31225.2|17
1642384790000|2022-01-17 01:59:50|31301.9|31220.2|31304.7|31216.5|31304.7|31226|31296.6|31216.5|23
1642384800000|2022-01-17 02:00:00|31304.5|31216.1|31294.3|31229.7|31304.5|31230.2|31294.3|31216|22
1642384810000|2022-01-17 02:00:10|31295.8|31230.6|31292.6|31235.1|31297.3|31235.1|31292.6|31227.8|14
1642384820000|2022-01-17 02:00:20|31291.9|31235.6|31291.3|31233.2|31301|31235.6|31291.3|31221.7|19
1642384830000|2022-01-17 02:00:30|31291.1|31233.4|31296.3|31226.2|31297.2|31233.4|31291.1|31225.6|23
1642384840000|2022-01-17 02:00:40|31296.9|31226.4|31293.5|31230.7|31296.9|31233.1|31289.9|31226.4|21
1642384850000|2022-01-17 02:00:50|31294.1|31230.1|31293.2|31231.2|31295.8|31232.4|31291.4|31228.5|13
1642384860000|2022-01-17 02:01:00|31291.6|31232.4|31292.2|31234.6|31293.9|31236.2|31291.6|31230.4|13
1642384870000|2022-01-17 02:01:10|31292.6|31234.2|31295.4|31232|31295.5|31234.2|31292.4|31231.9|10
1642384880000|2022-01-17 02:01:20|31294.8|31236.5|31295.6|31233.9|31295.6|31236.5|31294.3|31233.9|6
1642384890000|2022-01-17 02:01:30|31294.4|31234.2|31301|31231.6|31303|31239.3|31288.4|31229.5|18
1642384900000|2022-01-17 02:01:40|31301.6|31231.4|31297.5|31234.7|31301.6|31237.7|31293.3|31231.4|16
1642384910000|2022-01-17 02:01:50|31296.5|31235.7|31292.9|31240.6|31297.3|31241.9|31292.3|31234.8|15
1642384920000|2022-01-17 02:02:00|31292.3|31241.6|31292.9|31239.9|31294.6|31241.9|31291.9|31238.2|10
1642384930000|2022-01-17 02:02:10|31294.7|31238.2|31291.6|31237.8|31294.7|31238.7|31291|31236.2|12
1642384940000|2022-01-17 02:02:20|31290.6|31238.8|31294|31241.5|31295.4|31241.5|31290.1|31235.3|7
1642384950000|2022-01-17 02:02:30|31293.3|31240.1|31289.5|31239.5|31294.9|31241.2|31289.2|31235.2|12
1642384960000|2022-01-17 02:02:40|31291.9|31236.8|31291.3|31238.6|31293.8|31239.5|31290.3|31236.4|7
1642384970000|2022-01-17 02:02:50|31292.1|31237.2|31297.8|31239.3|31297.8|31243.6|31290.4|31236.8|11
1642384980000|2022-01-17 02:03:00|31297.9|31239.4|31293.6|31241.4|31298.7|31241.8|31293.5|31237.4|14
1642384990000|2022-01-17 02:03:10|31292.9|31241.3|31298.5|31240.2|31299.2|31244.2|31292.9|31236.7|13
1642385000000|2022-01-17 02:03:20|31300|31239.2|31296.5|31241.9|31300|31243.9|31293.9|31238.9|12
1642385010000|2022-01-17 02:03:30|31299.7|31239.3|31298.1|31239.6|31299.7|31241.4|31297.5|31238.8|14
1642385020000|2022-01-17 02:03:40|31299|31241|31295.8|31241.9|31299|31242.6|31294.9|31239.7|14
1642385030000|2022-01-17 02:03:50|31295.5|31241.8|31298.6|31245.5|31298.6|31246.6|31295.5|31239.5|14
1642385040000|2022-01-17 02:04:00|31301|31245.1|31300.4|31241.3|31302|31245.6|31298.6|31240.4|16
1642385050000|2022-01-17 02:04:10|31301.2|31239.9|31299.2|31245.5|31301.3|31245.8|31296.9|31239.8|13
1642385060000|2022-01-17 02:04:20|31298.6|31246|31300.3|31242.2|31300.5|31246|31298.6|31242|11
1642385070000|2022-01-17 02:04:30|31298.4|31241.1|31297.8|31243.3|31300.4|31245.6|31295.9|31239|17
1642385080000|2022-01-17 02:04:40|31297.7|31244.2|31296.3|31244.5|31298.8|31245.2|31295.2|31241.8|12
1642385090000|2022-01-17 02:04:50|31296|31244.2|31297.8|31241.2|31299.4|31244.9|31295.2|31239.9|11
1642385100000|2022-01-17 02:05:00|31298.9|31240.8|31295.5|31244|31301.6|31244.7|31295.4|31240.4|26
1642385110000|2022-01-17 02:05:10|31295.1|31244.8|31301.4|31236.1|31301.4|31245.6|31294.9|31236.1|15
1642385120000|2022-01-17 02:05:20|31295.1|31242.5|31297.8|31242.4|31298.1|31244.2|31294.2|31238.5|20
1642385130000|2022-01-17 02:05:30|31298.2|31241.8|31300.2|31243.4|31300.5|31247.8|31298.2|31241.2|11
1642385140000|2022-01-17 02:05:40|31299.1|31244|31299.3|31243.3|31300.6|31244.9|31298.2|31242.1|11
1642385150000|2022-01-17 02:05:50|31298.9|31243.5|31298.5|31242|31300.7|31245.7|31295.7|31242|13
1642385160000|2022-01-17 02:06:00|31300.6|31242.7|31305|31241.7|31305|31246.2|31300.5|31241.7|14
1642385170000|2022-01-17 02:06:10|31304.5|31241.2|31302.4|31242.3|31305.4|31243.7|31301.3|31240.3|15
1642385180000|2022-01-17 02:06:20|31303.1|31241.7|31303.9|31238.2|31304|31243.8|31301.1|31238.2|10
1642385190000|2022-01-17 02:06:30|31300.6|31238.5|31297.9|31247.3|31300.6|31247.3|31297.9|31238.5|5
1642385200000|2022-01-17 02:06:40|31298.5|31246.4|31301.4|31240.9|31303.4|31246.4|31298|31237.6|8
1642385210000|2022-01-17 02:06:50|31302.5|31239.9|31295.1|31245.1|31302.7|31248.7|31295.1|31239.9|15
1642385220000|2022-01-17 02:07:00|31295.2|31245.2|31297.1|31240.8|31301.8|31245.2|31295.2|31237.5|12
1642385230000|2022-01-17 02:07:10|31299.1|31239.1|31293.3|31243.3|31300.6|31245|31293.3|31236.2|13
1642385240000|2022-01-17 02:07:20|31296.3|31240.2|31298.2|31242.9|31298.7|31245.1|31296.2|31238.3|15
1642385250000|2022-01-17 02:07:30|31298.3|31242.2|31299.8|31241.8|31299.8|31243.1|31297.7|31240.2|15
1642385260000|2022-01-17 02:07:40|31302.9|31240.6|31299.1|31243|31302.9|31246.6|31297.2|31240.1|8
1642385270000|2022-01-17 02:07:50|31298.9|31243.1|31299.8|31238.4|31301.3|31243.1|31298.9|31236.5|6
1642385280000|2022-01-17 02:08:00|31299.7|31238.3|31300.8|31241|31300.8|31246|31293.8|31238.3|13
1642385290000|2022-01-17 02:08:10|31301.2|31240.6|31300.2|31237.5|31301.9|31240.6|31297.5|31237.5|12
1642385300000|2022-01-17 02:08:20|31298.5|31239.4|31298.4|31239.3|31300.6|31239.8|31298.3|31238|11
1642385310000|2022-01-17 02:08:30|31297.8|31240.1|31299.6|31239.1|31301.3|31244.2|31297.7|31237.4|16
1642385320000|2022-01-17 02:08:40|31300.3|31238.1|31299.5|31239.1|31300.9|31248.2|31295.4|31238.1|9
1642385330000|2022-01-17 02:08:50|31298.6|31238.7|31299.6|31239.2|31299.8|31242.3|31296.9|31238.7|8
1642385340000|2022-01-17 02:09:00|31294.7|31244.4|31296.7|31239.5|31296.7|31244.4|31294.5|31239.1|13
1642385350000|2022-01-17 02:09:10|31297.6|31238.8|31294.3|31241.9|31298.4|31244|31292.8|31238.8|20
1642385360000|2022-01-17 02:09:20|31295.2|31241.5|31295.6|31241.9|31296.6|31242.9|31293.7|31239.4|13
1642385370000|2022-01-17 02:09:30|31295.4|31242.4|31295.1|31240.2|31298.4|31242.4|31294|31238.3|18
1642385380000|2022-01-17 02:09:40|31295.2|31240.6|31295.2|31242.4|31298.7|31243.1|31293.6|31238.9|11
1642385390000|2022-01-17 02:09:50|31296.2|31242|31296.1|31238.9|31298.1|31243.2|31295.1|31238.4|15
1642385400000|2022-01-17 02:10:00|31295.8|31239|31297.8|31238|31297.8|31239|31295.8|31237.9|11
1642385410000|2022-01-17 02:10:10|31297.2|31238.7|31293.5|31243.5|31299.3|31243.5|31292.5|31235.7|10
1642385420000|2022-01-17 02:10:20|31293.6|31243.6|31293|31243|31294.4|31243.6|31293|31242.4|11
1642385430000|2022-01-17 02:10:30|31293.7|31241.3|31294.1|31240.4|31294.1|31242.4|31293|31240.4|5
1642385440000|2022-01-17 02:10:40|31293|31242.4|31297.8|31247.8|31297.8|31247.8|31293|31238.8|8
1642385450000|2022-01-17 02:10:50|31294.2|31243.4|31297.5|31238.5|31299.9|31243.4|31294.2|31236.7|6
1642385460000|2022-01-17 02:11:00|31297.2|31239.5|31295.2|31240.3|31297.2|31242.2|31294.7|31239.5|10
1642385470000|2022-01-17 02:11:10|31298.6|31238|31293.5|31242.4|31298.6|31243|31293.5|31238|7
1642385480000|2022-01-17 02:11:20|31293.7|31242.5|31297.4|31238|31297.4|31242.5|31293.7|31238|3
1642385490000|2022-01-17 02:11:30|31297.8|31237.4|31294.7|31238.5|31301.2|31243.7|31292|31234.5|20
1642385500000|2022-01-17 02:11:40|31293|31240.6|31292.7|31240.3|31297|31242.1|31292.1|31236.7|12
1642385510000|2022-01-17 02:11:50|31292.9|31239.6|31294.7|31238.4|31294.7|31240.9|31291|31237.7|12
1642385520000|2022-01-17 02:12:00|31293.4|31239.8|31292.4|31242.2|31293.7|31243.7|31292.1|31239.6|13
1642385530000|2022-01-17 02:12:10|31292.7|31242.7|31292.3|31241.2|31294.1|31242.7|31291.4|31240.1|16
1642385540000|2022-01-17 02:12:20|31292|31241|31293.4|31240.4|31293.9|31241.5|31292|31239.6|10
1642385550000|2022-01-17 02:12:30|31293.5|31240.3|31294.9|31242.5|31295.5|31243.2|31293|31237.1|7
1642385560000|2022-01-17 02:12:40|31294.8|31239.7|31296.6|31238.9|31296.6|31241|31293.9|31238.8|6
1642385570000|2022-01-17 02:12:50|31295.9|31239.8|31297.3|31236.9|31298.9|31240.4|31295.5|31234.8|9
1642385580000|2022-01-17 02:13:00|31296.8|31236.4|31292.9|31242.9|31297.1|31242.9|31291.7|31235.7|11
1642385590000|2022-01-17 02:13:10|31292.6|31242.6|31291.7|31241.7|31294|31244|31290.9|31237.2|10
1642385600000|2022-01-17 02:13:20|31291.8|31241.8|31292.2|31239.7|31298.3|31241.9|31290.2|31232.2|13
1642385610000|2022-01-17 02:13:30|31294.1|31237.8|31293.4|31237.8|31294.5|31239.9|31292|31234.8|19
1642385620000|2022-01-17 02:13:40|31292.7|31237.9|31294|31241.9|31294.7|31241.9|31292.4|31236.8|9
1642385630000|2022-01-17 02:13:50|31293.7|31240.7|31292.1|31242.1|31293.7|31242.6|31292|31240.6|10
1642385640000|2022-01-17 02:14:00|31292|31242|31295.8|31237.1|31297.1|31242.1|31291.8|31236.7|10
1642385650000|2022-01-17 02:14:10|31297.8|31235.1|31293.2|31243.2|31297.9|31243.6|31293.2|31235.1|8
1642385660000|2022-01-17 02:14:20|31292.7|31242.7|31291.2|31241.2|31293.6|31243.6|31291.2|31241.2|6
1642385670000|2022-01-17 02:14:30|31291.3|31241.3|31294.7|31240.7|31298.5|31242.5|31289.7|31231.4|17
1642385680000|2022-01-17 02:14:40|31294.8|31240.8|31294.7|31238.4|31297.1|31242.1|31292.8|31237.7|11
1642385690000|2022-01-17 02:14:50|31293.8|31239.8|31292.8|31241.3|31295.9|31243|31292.8|31238.3|10
1642385700000|2022-01-17 02:15:00|31291.9|31241.1|31292.9|31238.6|31298.6|31243.9|31291.8|31237.5|14
1642385710000|2022-01-17 02:15:10|31297|31235.2|31294|31237.6|31297|31239.3|31290.2|31235.2|13
1642385720000|2022-01-17 02:15:20|31293|31238.1|31295.1|31236.4|31295.2|31241.3|31292.1|31236.4|17
1642385730000|2022-01-17 02:15:30|31295.5|31236.2|31292.9|31238.7|31295.8|31239.8|31289.8|31236.1|12
1642385740000|2022-01-17 02:15:40|31292.7|31238.6|31292.9|31240.2|31292.9|31241.8|31291.3|31238.1|15
1642385750000|2022-01-17 02:15:50|31291|31240.8|31291.3|31241.3|31293.9|31243.2|31290.7|31237.4|11
1642385760000|2022-01-17 02:16:00|31292.2|31242.2|31292|31240.9|31294.5|31242.4|31291.5|31238.4|15
1642385770000|2022-01-17 02:16:10|31291.7|31241.6|31291.2|31241.2|31293.3|31242.2|31290.8|31239.5|12
1642385780000|2022-01-17 02:16:20|31291.3|31241.3|31293.1|31238.5|31293.6|31241.3|31291.2|31237.5|8
1642385790000|2022-01-17 02:16:30|31294.3|31235.9|31291.2|31238.9|31296.8|31239.6|31289.7|31233.3|8
1642385800000|2022-01-17 02:16:40|31291|31240.1|31292.4|31242.4|31293.8|31242.4|31291|31237|5
1642385810000|2022-01-17 02:16:50|31292.1|31242.1|31291.6|31238.6|31299.2|31243.2|31289.5|31232.2|20
1642385820000|2022-01-17 02:17:00|31292.4|31237.1|31288.6|31238|31296.9|31242|31288.5|31233.3|16
1642385830000|2022-01-17 02:17:10|31291|31234.8|31290.5|31238.6|31296.9|31242.9|31287|31234.8|21
1642385840000|2022-01-17 02:17:20|31294.3|31235.3|31295|31241.3|31295|31244.5|31289.7|31235.3|23
1642385850000|2022-01-17 02:17:30|31294.9|31242.7|31289.8|31239.8|31295.3|31243|31289.8|31239.8|11
1642385860000|2022-01-17 02:17:40|31289.7|31239.7|31291.7|31241.7|31291.7|31241.7|31289.7|31239.7|6
1642385870000|2022-01-17 02:17:50|31292.5|31242.5|31293|31243|31293.1|31243.1|31292.5|31242.5|5
1642385880000|2022-01-17 02:18:00|31293.5|31243.5|31290.6|31237.2|31293.9|31243.9|31288.8|31235.1|11
1642385890000|2022-01-17 02:18:10|31292.7|31242.7|31294.8|31244.4|31295.9|31245.8|31289.7|31239.2|16
1642385900000|2022-01-17 02:18:20|31296.6|31242.7|31294.6|31243.2|31296.6|31244.2|31294|31242.7|5
1642385910000|2022-01-17 02:18:30|31294|31242.8|31296|31244.9|31299|31245.8|31294|31238.4|15
1642385920000|2022-01-17 02:18:40|31296.4|31245.3|31297|31241.4|31297.3|31245.6|31295.1|31241.4|16
1642385930000|2022-01-17 02:18:50|31299|31240.6|31297.3|31244.2|31299|31245.9|31296.2|31240.6|17
1642385940000|2022-01-17 02:19:00|31295.4|31245.4|31300|31238.6|31302.3|31246.4|31294.8|31237.5|17
1642385950000|2022-01-17 02:19:10|31302.1|31238|31300.8|31238.7|31302.7|31241|31298.4|31237|10
1642385960000|2022-01-17 02:19:20|31301.1|31238.2|31301.5|31238.7|31301.6|31241.7|31299.5|31238|12
1642385970000|2022-01-17 02:19:30|31299.5|31240.2|31295.1|31245.1|31300.6|31245.1|31294.4|31238.9|12
1642385980000|2022-01-17 02:19:40|31294.5|31244.5|31302.3|31234.4|31304|31245.4|31294.5|31233|10
1642385990000|2022-01-17 02:19:50|31299.3|31238.7|31299.5|31237.4|31299.5|31241|31295.6|31237.4|9
1642386000000|2022-01-17 02:20:00|31298.8|31237.9|31298.8|31237.5|31300|31238.5|31297.9|31236.2|11
1642386010000|2022-01-17 02:20:10|31298.4|31239|31293.2|31241.6|31298.4|31245.2|31293.1|31239|16
1642386020000|2022-01-17 02:20:20|31292.9|31242.2|31292.6|31242.6|31292.9|31242.9|31292.1|31242.1|12
1642386030000|2022-01-17 02:20:30|31292.9|31242|31292.3|31242.3|31300.4|31242.9|31291.3|31233.3|19
1642386040000|2022-01-17 02:20:40|31295.5|31238.3|31293.8|31239.1|31295.9|31241.9|31289|31237.8|14
1642386050000|2022-01-17 02:20:50|31294.6|31238.5|31296|31238.6|31296.2|31243.4|31292.5|31237.6|15
1642386060000|2022-01-17 02:21:00|31291.9|31241.9|31292.9|31242.9|31295.6|31243.1|31289.5|31239.5|13
1642386070000|2022-01-17 02:21:10|31293.1|31243.1|31293.4|31242.4|31295.3|31243.3|31293.1|31240|12
1642386080000|2022-01-17 02:21:20|31294.6|31240.9|31293.9|31239.2|31295.2|31242.1|31292.1|31239.2|8
1642386090000|2022-01-17 02:21:30|31292.4|31240.8|31295.1|31241.9|31295.5|31241.9|31292.4|31238.1|9
1642386100000|2022-01-17 02:21:40|31293.9|31243.9|31296.2|31240.4|31296.7|31243.9|31293.9|31239|12
1642386110000|2022-01-17 02:21:50|31295.8|31240|31289.7|31239.7|31296.5|31243.3|31289.7|31238.3|16
1642386120000|2022-01-17 02:22:00|31290.1|31240.1|31292.1|31242.1|31292.1|31242.1|31289|31239|7
1642386130000|2022-01-17 02:22:10|31291.6|31241.6|31292.1|31242.1|31292.1|31242.1|31289.3|31239.3|8
1642386140000|2022-01-17 02:22:20|31292|31242|31290.9|31240.9|31292|31242|31290.9|31240.9|2
1642386150000|2022-01-17 02:22:30|31291.4|31241.4|31289.6|31239.6|31294.9|31244.9|31289.6|31239.6|8
1642386160000|2022-01-17 02:22:40|31290.9|31240.9|31290.6|31239.5|31291.6|31241.6|31288.4|31238|10
1642386170000|2022-01-17 02:22:50|31289|31240.6|31293.7|31240.1|31296|31240.6|31288.6|31238.3|13
1642386180000|2022-01-17 02:23:00|31296|31237.8|31293.7|31243.7|31296|31244.1|31291.7|31237.8|10
1642386190000|2022-01-17 02:23:10|31293.3|31243.3|31294.1|31241.9|31294.2|31243.3|31293|31241.4|7
1642386200000|2022-01-17 02:23:20|31293.3|31242.6|31293.6|31243.6|31294.6|31244.6|31290.6|31240.6|8
1642386210000|2022-01-17 02:23:30|31291.9|31241.9|31291.3|31241.3|31293|31243|31291.3|31241.3|11
1642386220000|2022-01-17 02:23:40|31292.2|31242.2|31292.1|31242.1|31293.2|31243.2|31292.1|31242.1|7
1642386230000|2022-01-17 02:23:50|31292.8|31242.8|31295.5|31245.5|31295.5|31245.5|31292.1|31242.1|4
1642386240000|2022-01-17 02:24:00|31294.9|31244.9|31291.8|31241.8|31294.9|31244.9|31291.8|31241.8|10
1642386250000|2022-01-17 02:24:10|31291.7|31241.7|31289.9|31239.9|31294.4|31244.4|31289.3|31239.3|10
1642386260000|2022-01-17 02:24:20|31290.7|31240.7|31293.7|31243.7|31293.7|31243.7|31288.2|31238.2|9
1642386270000|2022-01-17 02:24:30|31291.3|31241.3|31292.3|31238.4|31296.7|31242.4|31291|31235.6|10
1642386280000|2022-01-17 02:24:40|31292.1|31238.7|31292|31242|31293.5|31243.5|31291.6|31235.7|13
1642386290000|2022-01-17 02:24:50|31291.7|31241.7|31288.7|31238.7|31292|31242|31288.7|31238.7|11
1642386300000|2022-01-17 02:25:00|31288.2|31238.2|31290.5|31240.5|31292.3|31242.3|31287.3|31237.3|19
1642386310000|2022-01-17 02:25:10|31290.4|31240.4|31288.2|31238.2|31293.5|31243.5|31286.7|31236.3|16
1642386320000|2022-01-17 02:25:20|31287.7|31237.7|31292.2|31242.2|31292.2|31242.2|31287|31237|11
1642386330000|2022-01-17 02:25:30|31293.6|31243.6|31293.1|31243.1|31293.8|31243.6|31291.2|31237.8|14
1642386340000|2022-01-17 02:25:40|31293.7|31243.7|31292.8|31242.8|31293.7|31243.7|31292.8|31242.8|5
1642386350000|2022-01-17 02:25:50|31292.9|31242.9|31292.4|31242.4|31292.9|31242.9|31292.4|31242.4|3
1642386360000|2022-01-17 02:26:00|31292.3|31242.3|31290.4|31240.4|31292.3|31242.3|31289.2|31235.1|12
1642386370000|2022-01-17 02:26:10|31289.6|31239.4|31289.7|31236.4|31290.1|31240.1|31289.5|31234.7|11
1642386380000|2022-01-17 02:26:20|31289.8|31237|31291.8|31237.4|31292.4|31239.4|31289.8|31235.5|10
1642386390000|2022-01-17 02:26:30|31291.3|31238|31289.6|31239|31294.2|31244.2|31289.6|31238|15
1642386400000|2022-01-17 02:26:40|31289.5|31239.3|31289.8|31236.9|31295.5|31240.6|31289.5|31236.9|16
1642386410000|2022-01-17 02:26:50|31290.8|31240.8|31289.7|31237.5|31296.5|31246.5|31289.7|31235|14
1642386420000|2022-01-17 02:27:00|31289.8|31238.6|31289.7|31238.5|31290.2|31239.1|31289.4|31236.7|10
1642386430000|2022-01-17 02:27:10|31289.9|31234.8|31290|31239.4|31290.2|31239.4|31289.5|31234.8|9
1642386440000|2022-01-17 02:27:20|31290.2|31239.1|31292.3|31242.3|31295.2|31245.2|31288.4|31237.1|13
1642386450000|2022-01-17 02:27:30|31290.2|31240.2|31288|31238|31290.4|31240.4|31286.6|31236.3|10
1642386460000|2022-01-17 02:27:40|31287.7|31237.7|31292.1|31242.1|31292.5|31242.5|31287.1|31237.1|12
1642386470000|2022-01-17 02:27:50|31292.7|31242.7|31295.2|31245.2|31296.2|31246.2|31292.3|31242.3|9
1642386480000|2022-01-17 02:28:00|31294.7|31244.7|31292.1|31242.1|31295.2|31245.2|31291.3|31241.3|8
1642386490000|2022-01-17 02:28:10|31295.3|31245.3|31291.2|31241.2|31297.4|31247.4|31291.2|31241.2|11
1642386500000|2022-01-17 02:28:20|31291.8|31241.8|31292.7|31242.7|31293.5|31243.5|31291.5|31241.5|5
1642386510000|2022-01-17 02:28:30|31292.1|31242.1|31289.7|31239.7|31292.1|31242.1|31288|31238|13
1642386520000|2022-01-17 02:28:40|31289.9|31239.9|31291.9|31241.9|31291.9|31241.9|31289.9|31239.9|4
1642386530000|2022-01-17 02:28:50|31292.1|31242.1|31288.9|31238.9|31292.1|31242.1|31288.9|31238.9|18
1642386540000|2022-01-17 02:29:00|31289.5|31239.5|31290.4|31240.4|31290.8|31240.8|31288.9|31238.9|9
1642386550000|2022-01-17 02:29:10|31290.2|31240.2|31288.7|31238.7|31291.3|31241.3|31288.6|31238.6|15
1642386560000|2022-01-17 02:29:20|31288.8|31238.8|31290|31240|31290|31240|31288.6|31238.6|8
1642386570000|2022-01-17 02:29:30|31289.4|31239.4|31289.7|31239.7|31291.4|31241.4|31289|31239|12
1642386580000|2022-01-17 02:29:40|31290|31240|31291|31241|31291.3|31241.3|31289.7|31239.7|11
1642386590000|2022-01-17 02:29:50|31290.8|31240.8|31291.2|31241.2|31291.2|31241.2|31290.6|31240.6|7
1642386600000|2022-01-17 02:30:00|31290.3|31240.3|31293.4|31243.4|31293.4|31243.4|31290.2|31240.2|10
1642386610000|2022-01-17 02:30:10|31293.2|31243.2|31291.8|31241.8|31293.2|31243.2|31291.3|31241.3|11
1642386620000|2022-01-17 02:30:20|31290.6|31240.6|31291.2|31241.2|31291.2|31241.2|31290|31240|3
1642386630000|2022-01-17 02:30:30|31291.1|31241.1|31292.2|31242.2|31292.9|31242.9|31290.5|31240.5|7
1642386640000|2022-01-17 02:30:40|31291.2|31241.2|31290.3|31240.3|31292|31242|31289.9|31239.9|7
1642386650000|2022-01-17 02:30:50|31289.9|31239.9|31290.3|31240.3|31291.2|31241.2|31289.6|31239.6|7
1642386660000|2022-01-17 02:31:00|31290.5|31240.5|31291.2|31241.2|31292|31242|31290.1|31240.1|8
1642386670000|2022-01-17 02:31:10|31290.5|31240.5|31291|31241|31291.8|31241.8|31290.3|31240.3|8
1642386680000|2022-01-17 02:31:20|31290.9|31240.9|31289.3|31239.3|31291.1|31241.1|31288.7|31238.7|10
1642386690000|2022-01-17 02:31:30|31289.4|31239.4|31288|31238|31290.2|31240.2|31287.4|31237.4|13
1642386700000|2022-01-17 02:31:40|31287.8|31237.8|31287|31237|31288.2|31238.2|31286.9|31236.9|13
1642386710000|2022-01-17 02:31:50|31287.1|31237.1|31289|31239|31289.4|31239.4|31286.8|31236.8|12
1642386720000|2022-01-17 02:32:00|31287.9|31237.9|31286.2|31236.2|31288.7|31238.7|31286.2|31236.2|17
1642386730000|2022-01-17 02:32:10|31286.3|31236.3|31285.8|31235.8|31288.3|31238.3|31285.8|31235.8|14
1642386740000|2022-01-17 02:32:20|31285.5|31235.5|31286.5|31236.5|31287.2|31237.2|31285.5|31235.5|15
1642386750000|2022-01-17 02:32:30|31286.9|31236.9|31287|31237|31287|31237|31285.1|31235.1|12
1642386760000|2022-01-17 02:32:40|31286.5|31236.5|31286.5|31236.5|31287.5|31237.5|31286.1|31236.1|13
1642386770000|2022-01-17 02:32:50|31286.3|31236.3|31286.2|31236.2|31287.9|31237.9|31284.4|31234.4|15
1642386780000|2022-01-17 02:33:00|31286.5|31236.5|31287.4|31237.4|31287.4|31237.4|31284.8|31234.8|11
1642386790000|2022-01-17 02:33:10|31287.3|31237.3|31285.8|31235.8|31287.3|31237.3|31285.8|31235.8|10
1642386800000|2022-01-17 02:33:20|31285.6|31235.6|31286.5|31236.5|31287.2|31237.2|31282.4|31232.4|11
1642386810000|2022-01-17 02:33:30|31284.8|31234.8|31286.7|31236.7|31289.4|31239.4|31284.8|31234.8|15
1642386820000|2022-01-17 02:33:40|31284.1|31234.1|31286.4|31236.4|31287.1|31237.1|31284.1|31234.1|10
1642386830000|2022-01-17 02:33:50|31283.9|31233.9|31286.7|31236.7|31287.5|31237.5|31283.9|31233.9|6
1642386840000|2022-01-17 02:34:00|31285.4|31235.4|31285.5|31235.5|31286.4|31236.4|31285.4|31235.4|9
1642386850000|2022-01-17 02:34:10|31285.7|31235.7|31284.7|31234.7|31287.2|31237.2|31284.7|31234.7|11
1642386860000|2022-01-17 02:34:20|31285|31235|31286.6|31236.6|31289.7|31239.7|31285|31235|16
1642386870000|2022-01-17 02:34:30|31286.5|31236.5|31286.8|31236.8|31287.8|31237.8|31286.5|31236.5|10
1642386880000|2022-01-17 02:34:40|31286.7|31236.7|31287.2|31237.2|31289.1|31239.1|31286.7|31236.7|13
1642386890000|2022-01-17 02:34:50|31285.1|31235.1|31285.7|31235.7|31285.7|31235.7|31285|31235|10
1642386900000|2022-01-17 02:35:00|31285.1|31235.1|31286.1|31236.1|31287.1|31237.1|31285.1|31235.1|8
1642386910000|2022-01-17 02:35:10|31286.4|31236.4|31285.7|31235.7|31291|31241|31285.6|31235.6|11
1642386920000|2022-01-17 02:35:20|31287.4|31237.4|31287.1|31237.1|31287.4|31237.4|31285.9|31235.9|8
1642386930000|2022-01-17 02:35:30|31286.2|31236.2|31287.1|31237.1|31287.3|31237.3|31285.6|31235.6|6
1642386940000|2022-01-17 02:35:40|31286.2|31236.2|31287.6|31237.6|31289.2|31239.2|31286.2|31236.2|10
1642386950000|2022-01-17 02:35:50|31287.7|31237.7|31287|31237|31287.7|31237.7|31286.7|31236.7|8
1642386960000|2022-01-17 02:36:00|31287.1|31237.1|31287|31237|31288.3|31238.3|31285.7|31235.7|6
1642386970000|2022-01-17 02:36:10|31287.1|31237.1|31286.6|31236.6|31287.3|31237.3|31286.2|31236.2|11
1642386980000|2022-01-17 02:36:20|31286.7|31236.7|31286.6|31236.6|31286.9|31236.9|31286.3|31236.3|5
1642386990000|2022-01-17 02:36:30|31286.5|31236.5|31286.3|31236.3|31286.8|31236.8|31284.4|31234.4|11
1642387000000|2022-01-17 02:36:40|31285.9|31235.9|31286.1|31236.1|31286.4|31236.4|31285.6|31235.6|8
1642387010000|2022-01-17 02:36:50|31286.3|31236.3|31286.1|31236.1|31286.3|31236.3|31285.8|31235.8|6
1642387020000|2022-01-17 02:37:00|31284.3|31234.3|31285.6|31235.6|31286.1|31236.1|31283.7|31233.7|15
1642387030000|2022-01-17 02:37:10|31285.8|31235.8|31285|31235|31287|31237|31285|31235|9
1642387040000|2022-01-17 02:37:20|31284.9|31234.9|31285.4|31235.4|31285.4|31235.4|31284.9|31234.9|5
1642387050000|2022-01-17 02:37:30|31284.6|31234.6|31285.9|31235.9|31286.6|31236.6|31284.4|31234.4|6
1642387060000|2022-01-17 02:37:40|31286.2|31236.2|31285.6|31235.6|31286.5|31236.5|31285.6|31235.6|5
1642387070000|2022-01-17 02:37:50|31285.4|31235.4|31285.8|31235.8|31286.5|31236.5|31285.4|31235.4|5
1642387080000|2022-01-17 02:38:00|31285.1|31235.1|31283.3|31233.3|31288|31238|31281.7|31231.7|17
1642387090000|2022-01-17 02:38:10|31284|31234|31283.2|31233.2|31284|31234|31282.9|31232.9|8
1642387100000|2022-01-17 02:38:20|31283|31233|31283.3|31233.3|31286.2|31236.2|31282.9|31232.9|13
1642387110000|2022-01-17 02:38:30|31283.4|31233.4|31284.2|31234.2|31284.4|31234.4|31283.2|31233.2|8
1642387120000|2022-01-17 02:38:40|31283.9|31233.9|31284.9|31234.9|31285.8|31235.8|31283.8|31233.8|8
1642387130000|2022-01-17 02:38:50|31284.7|31234.7|31284.4|31234.4|31286.9|31236.9|31282.1|31232.1|10
1642387140000|2022-01-17 02:39:00|31283.8|31233.8|31284|31234|31285.7|31252|31272|31232.5|12
1642387150000|2022-01-17 02:39:10|31283.3|31233.3|31284.6|31234.6|31284.6|31234.6|31283.3|31233.3|7
1642387160000|2022-01-17 02:39:20|31284|31234|31285.1|31235.1|31285.9|31235.9|31284|31234|6
1642387170000|2022-01-17 02:39:30|31284.5|31234.5|31284.8|31234.8|31285.2|31235.2|31284.5|31234.5|6
1642387180000|2022-01-17 02:39:40|31285.9|31235.9|31283.5|31233.5|31285.9|31235.9|31283.4|31233.4|7
1642387190000|2022-01-17 02:39:50|31284.3|31234.3|31284.3|31234.3|31284.3|31234.3|31283.5|31233.5|5
1642387200000|2022-01-17 02:40:00|31283.5|31233.5|31282.4|31232.4|31283.5|31233.5|31282.4|31232.4|4
1642387210000|2022-01-17 02:40:10|31285.5|31235.5|31282.4|31232.4|31285.8|31235.8|31282.4|31232.4|4
1642387220000|2022-01-17 02:40:20|31284.6|31234.6|31283.5|31233.5|31284.6|31234.6|31283.5|31233.5|6
1642387230000|2022-01-17 02:40:30|31283.2|31233.2|31283.9|31233.9|31284.1|31234.1|31283.2|31233.2|7
1642387240000|2022-01-17 02:40:40|31284.2|31234.2|31283.8|31233.8|31284.9|31234.9|31283.8|31233.8|12
1642387250000|2022-01-17 02:40:50|31284.5|31234.5|31284.7|31234.7|31285.3|31235.3|31284.5|31234.5|9
1642387260000|2022-01-17 02:41:00|31284.1|31234.1|31282.7|31232.7|31284.4|31234.4|31282.1|31232.1|10
1642387270000|2022-01-17 02:41:10|31282.5|31232.5|31282.5|31232.5|31284.1|31234.1|31282.1|31232.1|18
1642387280000|2022-01-17 02:41:20|31282.4|31232.4|31282.8|31232.8|31283|31233|31282.4|31232.4|5
1642387290000|2022-01-17 02:41:30|31283|31233|31282.9|31232.9|31283.2|31233.2|31282.5|31232.5|5
1642387300000|2022-01-17 02:41:40|31283.4|31233.4|31284.3|31234.3|31284.9|31234.9|31283.3|31233.3|7
1642387310000|2022-01-17 02:41:50|31283.5|31233.5|31282.1|31232.1|31283.9|31233.9|31281.9|31231.9|8
1642387320000|2022-01-17 02:42:00|31282|31232|31282.8|31232.8|31283.8|31233.8|31281.6|31231.6|14
1642387330000|2022-01-17 02:42:10|31283|31233|31282.5|31232.5|31283.4|31233.4|31282.5|31232.5|7
1642387340000|2022-01-17 02:42:20|31282.1|31232.1|31282.5|31232.5|31282.9|31232.9|31282.1|31232.1|7
1642387350000|2022-01-17 02:42:30|31282.8|31232.8|31283.1|31233.1|31283.6|31233.6|31282.7|31232.7|6
1642387360000|2022-01-17 02:42:40|31282.9|31232.9|31282.6|31232.6|31283.2|31233.2|31282.6|31232.6|6
1642387370000|2022-01-17 02:42:50|31282.1|31232.1|31284.4|31234.4|31284.4|31248.3|31268.1|31231.8|6
1642387380000|2022-01-17 02:43:00|31282.3|31232.3|31283.1|31233.1|31284.1|31234.1|31282.3|31232.3|11
1642387390000|2022-01-17 02:43:10|31283.6|31233.6|31283.1|31233.1|31283.7|31233.7|31282.9|31232.9|9
1642387400000|2022-01-17 02:43:20|31283.6|31233.6|31283.5|31233.5|31283.8|31233.8|31282.8|31232.8|7
1642387410000|2022-01-17 02:43:30|31283|31233|31283.4|31233.4|31283.9|31233.9|31283|31233|9
1642387420000|2022-01-17 02:43:40|31282.3|31232.3|31283.9|31233.9|31286.2|31236.2|31282.3|31232.3|8
1642387430000|2022-01-17 02:43:50|31282.7|31232.7|31284.6|31234.6|31284.6|31234.6|31282.7|31232.7|4
1642387440000|2022-01-17 02:44:00|31284|31234|31282.8|31232.8|31284|31234|31282.7|31232.7|14
1642387450000|2022-01-17 02:44:10|31282.9|31232.9|31282.9|31232.9|31282.9|31232.9|31282.9|31232.9|1
1642387460000|2022-01-17 02:44:20|31282.4|31232.4|31284.1|31234.1|31284.1|31234.1|31282.4|31232.4|8
1642387470000|2022-01-17 02:44:30|31284.5|31234.5|31283.4|31233.4|31285|31235|31282.6|31232.6|15
1642387480000|2022-01-17 02:44:40|31283.2|31233.2|31283.7|31233.7|31283.7|31233.7|31283.2|31233.2|9
1642387490000|2022-01-17 02:44:50|31283.5|31233.5|31283.5|31233.5|31285.3|31235.3|31283.4|31233.4|8
1642387500000|2022-01-17 02:45:00|31283.7|31233.7|31283.6|31233.6|31283.9|31233.9|31283.5|31233.5|5
1642387510000|2022-01-17 02:45:10|31283.5|31233.5|31281.8|31231.8|31283.9|31233.9|31281.8|31231.8|11
1642387520000|2022-01-17 02:45:20|31282.7|31232.7|31283.1|31233.1|31283.9|31233.9|31281.6|31231.6|13
1642387530000|2022-01-17 02:45:30|31282.6|31232.6|31282.5|31232.5|31283.7|31233.7|31282|31232|11
1642387540000|2022-01-17 02:45:40|31281.7|31231.7|31282.7|31232.7|31283.5|31233.5|31281.6|31231.6|17
1642387550000|2022-01-17 02:45:50|31283.3|31233.3|31283.1|31233.1|31285.4|31235.4|31283.1|31233.1|11
1642387560000|2022-01-17 02:46:00|31283.9|31233.9|31283.4|31233.4|31284.1|31234.1|31283.4|31233.4|6
1642387570000|2022-01-17 02:46:10|31283.7|31233.7|31281.8|31231.8|31283.8|31249.1|31268|31230.8|23
1642387580000|2022-01-17 02:46:20|31283.5|31233.5|31281.6|31231.6|31283.5|31233.5|31280.2|31230.2|8
1642387590000|2022-01-17 02:46:30|31281.9|31231.9|31281.7|31231.7|31281.9|31231.9|31281.4|31231.4|6
1642387600000|2022-01-17 02:46:40|31281.6|31231.6|31267.5|31247.5|31281.9|31247.7|31267.3|31231.6|9
1642387610000|2022-01-17 02:46:50|31267.3|31247.3|31280.9|31230.9|31282.2|31247.3|31267.2|31230.9|13
1642387620000|2022-01-17 02:47:00|31281|31231|31281|31231|31281.4|31231.4|31280.9|31230.9|9
1642387630000|2022-01-17 02:47:10|31281.5|31231.5|31280.9|31230.9|31282.5|31232.5|31279.8|31229.8|19
1642387640000|2022-01-17 02:47:20|31265.9|31245.9|31280.4|31230.4|31280.6|31246.6|31265.3|31229.8|10
1642387650000|2022-01-17 02:47:30|31280.2|31230.2|31280.5|31230.5|31280.5|31230.5|31279.2|31229.2|10
1642387660000|2022-01-17 02:47:40|31280.3|31230.3|31280.8|31230.8|31280.8|31230.8|31280.1|31230.1|4
1642387670000|2022-01-17 02:47:50|31267|31247|31279.5|31229.5|31280.2|31247|31266.6|31229.2|10
1642387680000|2022-01-17 02:48:00|31279.7|31229.7|31280.4|31230.4|31280.4|31230.4|31279.1|31229.1|3
1642387690000|2022-01-17 02:48:10|31267|31247|31280.8|31230.8|31280.8|31247|31265.4|31230.8|7
1642387700000|2022-01-17 02:48:20|31280.4|31230.4|31280.1|31230.1|31280.5|31230.5|31280.1|31230.1|6
1642387710000|2022-01-17 02:48:30|31266.5|31246.5|31265.7|31245.7|31266.5|31246.5|31265.4|31245.4|10
1642387720000|2022-01-17 02:48:40|31266.2|31246.2|31266.5|31246.5|31266.5|31246.5|31266.1|31246.1|8
1642387730000|2022-01-17 02:48:50|31266.4|31246.4|31267|31247|31280.3|31247.4|31266.1|31230.3|7
1642387740000|2022-01-17 02:49:00|31267.5|31247.5|31267.3|31247.3|31281.2|31247.9|31266.4|31231.2|9
1642387750000|2022-01-17 02:49:10|31266.2|31246.2|31282.3|31232.3|31282.3|31248.1|31266.2|31230.9|14
1642387760000|2022-01-17 02:49:20|31282.1|31232.1|31282.9|31232.9|31282.9|31232.9|31281.3|31231.3|19
1642387770000|2022-01-17 02:49:30|31283.1|31233.1|31283.3|31233.3|31283.4|31233.4|31282.9|31232.9|9
1642387780000|2022-01-17 02:49:40|31283.8|31233.8|31283.8|31233.8|31284.1|31234.1|31283.4|31233.4|7
1642387790000|2022-01-17 02:49:50|31283.2|31233.2|31282|31232|31283.2|31233.2|31281.4|31231.4|9
1642387800000|2022-01-17 02:50:00|31281.9|31231.9|31281.5|31231.5|31282.5|31248.5|31266.9|31231.5|12
1642387810000|2022-01-17 02:50:10|31281.4|31231.4|31280.6|31230.6|31284.7|31234.7|31280.4|31230.4|11
1642387820000|2022-01-17 02:50:20|31280.7|31230.7|31280.2|31230.2|31280.8|31230.8|31279.6|31229.6|8
1642387830000|2022-01-17 02:50:30|31280.4|31230.4|31281.1|31231.1|31281.8|31231.8|31280.4|31230.4|11
1642387840000|2022-01-17 02:50:40|31281.3|31231.3|31266.2|31246.2|31281.3|31246.3|31265.9|31231.3|5
1642387850000|2022-01-17 02:50:50|31266|31246|31266|31246|31281.4|31246.9|31264.4|31231.4|11
1642387860000|2022-01-17 02:51:00|31266.1|31246.1|31279.6|31229.6|31280.9|31246.1|31265|31228.8|22
1642387870000|2022-01-17 02:51:10|31279.5|31229.5|31279.1|31229.1|31279.5|31229.5|31278.4|31228.4|15
1642387880000|2022-01-17 02:51:20|31279.2|31229.2|31279.7|31229.7|31280|31230|31278.8|31228.8|10
1642387890000|2022-01-17 02:51:30|31280.2|31230.2|31279.2|31229.2|31280.6|31230.6|31278.4|31228.4|13
1642387900000|2022-01-17 02:51:40|31278.8|31228.8|31275.5|31225.5|31281|31229.7|31274.9|31218|17
1642387910000|2022-01-17 02:51:50|31275.6|31225.6|31276.4|31226.4|31276.8|31226.8|31275.5|31225.5|18
1642387920000|2022-01-17 02:52:00|31276.8|31226.8|31276.5|31226.5|31276.9|31226.9|31276|31226|17
1642387930000|2022-01-17 02:52:10|31276.6|31226.6|31276.2|31226.2|31277|31227|31276.2|31226.2|8
1642387940000|2022-01-17 02:52:20|31276.3|31226.3|31276.5|31226.5|31276.8|31239.9|31259.5|31224.6|10
1642387950000|2022-01-17 02:52:30|31274.1|31224.1|31273.4|31223.4|31274.1|31224.1|31273.4|31223.4|7
1642387960000|2022-01-17 02:52:40|31273.6|31223.6|31274|31224|31274|31224|31273.3|31223.3|4
1642387970000|2022-01-17 02:52:50|31273.6|31223.6|31259.6|31239.6|31274.3|31239.6|31259.3|31223.6|11
1642387980000|2022-01-17 02:53:00|31259.5|31239.5|31259.9|31239.9|31260|31240|31258.5|31238.5|12
1642387990000|2022-01-17 02:53:10|31260|31240|31260.1|31240.1|31260.6|31240.6|31259.5|31239.5|10
1642388000000|2022-01-17 02:53:20|31260.6|31240.6|31259.9|31239.9|31260.6|31240.6|31258.7|31238.7|8
1642388010000|2022-01-17 02:53:30|31259.5|31239.5|31260.5|31240.5|31260.7|31240.7|31259.2|31239.2|13
1642388020000|2022-01-17 02:53:40|31260.4|31240.4|31258.7|31238.7|31260.4|31240.4|31258.7|31238.7|4
1642388030000|2022-01-17 02:53:50|31257.9|31237.9|31259.6|31239.6|31260.1|31240.1|31257.9|31237.9|8
1642388040000|2022-01-17 02:54:00|31259.8|31239.8|31279.3|31229.3|31281.8|31239.9|31259.5|31225.6|19
1642388050000|2022-01-17 02:54:10|31279.8|31229.8|31280|31230|31280.3|31230.3|31278.2|31228.2|18
1642388060000|2022-01-17 02:54:20|31279.9|31229.9|31279.3|31229.3|31280.2|31230.2|31279|31229|9
1642388070000|2022-01-17 02:54:30|31279.4|31229.4|31277.6|31227.6|31279.4|31229.4|31277.3|31227.3|11
1642388080000|2022-01-17 02:54:40|31277.4|31227.4|31263.9|31243.9|31277.6|31243.9|31263.9|31227.1|8
1642388090000|2022-01-17 02:54:50|31263.7|31243.7|31263.4|31243.4|31263.7|31243.7|31262.9|31242.9|8
1642388100000|2022-01-17 02:55:00|31261.8|31241.8|31276.3|31226.3|31277.6|31242.2|31261.8|31226.3|14
1642388110000|2022-01-17 02:55:10|31277|31227|31260.2|31240.2|31277|31241.7|31260|31225.8|13
1642388120000|2022-01-17 02:55:20|31259.6|31239.6|31261.2|31241.2|31262.7|31242.7|31259.6|31239.6|15
1642388130000|2022-01-17 02:55:30|31261.6|31241.6|31272.8|31222.8|31275.6|31241.7|31258.4|31222.6|15
1642388140000|2022-01-17 02:55:40|31272.7|31222.7|31258|31238|31273|31238.3|31257.2|31222.2|13
1642388150000|2022-01-17 02:55:50|31257.5|31237.5|31272.9|31222.9|31273.4|31237.5|31257.5|31222|13
1642388160000|2022-01-17 02:56:00|31273.2|31223.2|31257.6|31237.6|31273.2|31237.9|31257.5|31222.3|15
1642388170000|2022-01-17 02:56:10|31257.7|31237.7|31272.6|31222.6|31272.7|31237.9|31257.3|31222|10
1642388180000|2022-01-17 02:56:20|31272.7|31222.7|31273.2|31223.2|31273.3|31223.3|31272.7|31222.7|6
1642388190000|2022-01-17 02:56:30|31272.9|31222.9|31273.9|31223.9|31274.4|31224.4|31272.9|31222.9|11
1642388200000|2022-01-17 02:56:40|31273.4|31223.4|31273.8|31223.8|31274.1|31224.1|31273.2|31223.2|10
1642388210000|2022-01-17 02:56:50|31273.7|31223.7|31275.1|31225.1|31277.4|31227.4|31273.7|31223.7|12
1642388220000|2022-01-17 02:57:00|31275.3|31225.3|31276.5|31226.5|31276.5|31226.5|31274.1|31224.1|19
1642388230000|2022-01-17 02:57:10|31275.9|31225.9|31276.6|31226.6|31276.8|31226.8|31275.9|31225.9|8
1642388240000|2022-01-17 02:57:20|31276|31226|31274|31224|31277|31227|31273.8|31223.8|10
1642388250000|2022-01-17 02:57:30|31274.3|31224.3|31274.9|31224.9|31274.9|31240.1|31259.3|31223.7|11
1642388260000|2022-01-17 02:57:40|31274.7|31224.7|31274.2|31224.2|31275.1|31225.1|31273.4|31223.4|10
1642388270000|2022-01-17 02:57:50|31274.5|31224.5|31276|31226|31277.9|31242.3|31262.3|31223.9|20
1642388280000|2022-01-17 02:58:00|31276.9|31226.9|31279.1|31229.1|31280.6|31230.6|31276.5|31226.5|18
1642388290000|2022-01-17 02:58:10|31279.3|31229.3|31279.6|31229.6|31281.2|31231.2|31278.7|31228.7|13
1642388300000|2022-01-17 02:58:20|31280|31230|31279.6|31229.6|31280.4|31230.4|31279.1|31229.1|13
1642388310000|2022-01-17 02:58:30|31280.5|31230.5|31280.8|31230.8|31281.9|31231.9|31280.2|31230.2|15
1642388320000|2022-01-17 02:58:40|31281.2|31231.2|31279.1|31229.1|31281.2|31231.2|31278.9|31228.9|8
1642388330000|2022-01-17 02:58:50|31278.9|31228.9|31278.7|31228.7|31281|31231|31278.7|31228.7|11
1642388340000|2022-01-17 02:59:00|31279.9|31229.9|31278.6|31228.6|31279.9|31229.9|31278.6|31228.6|8
1642388350000|2022-01-17 02:59:10|31279.4|31229.4|31279.4|31229.4|31279.5|31229.5|31278.7|31228.7|7
1642388360000|2022-01-17 02:59:20|31279.3|31229.3|31278.6|31228.6|31287.7|31245.8|31262.7|31227.4|18
1642388370000|2022-01-17 02:59:30|31283|31233|31260.9|31240.9|31283|31241.2|31260.9|31227|9
1642388380000|2022-01-17 02:59:40|31262.4|31242.4|31263|31243|31264|31244|31262.2|31242.2|11
1642388390000|2022-01-17 02:59:50|31262.8|31242.8|31277.2|31227.2|31277.5|31243.2|31262.3|31227.1|8
1642388400000|2022-01-17 03:00:00|31277.3|31227.3|31279.4|31229.4|31279.4|31244.7|31263.4|31227.2|17
1642388410000|2022-01-17 03:00:10|31278.6|31228.6|31263.8|31243.8|31278.6|31244.9|31263.6|31228.6|9
1642388420000|2022-01-17 03:00:20|31264.1|31244.1|31263.9|31243.9|31264.1|31244.1|31263.1|31243.1|7
1642388430000|2022-01-17 03:00:30|31263.6|31243.6|31263.7|31243.7|31265|31245|31262.9|31242.9|8
1642388440000|2022-01-17 03:00:40|31263.9|31243.9|31263.6|31243.6|31264.1|31244.1|31263.6|31243.6|8
1642388450000|2022-01-17 03:00:50|31262.9|31242.9|31278.3|31228.3|31278.3|31244.9|31262.1|31227.5|14
1642388460000|2022-01-17 03:01:00|31278.1|31228.1|31280.1|31230.1|31280.1|31245.2|31265.2|31227.6|11
1642388470000|2022-01-17 03:01:10|31279.2|31229.2|31279.2|31229.2|31279.3|31229.3|31278.6|31228.6|7
1642388480000|2022-01-17 03:01:20|31279.1|31229.1|31266.7|31246.7|31279.5|31246.8|31266.4|31229.1|10
1642388490000|2022-01-17 03:01:30|31266.9|31246.9|31266.2|31246.2|31266.9|31246.9|31266.2|31246.2|10
1642388500000|2022-01-17 03:01:40|31266.3|31246.3|31280.1|31230.1|31280.1|31247|31263.2|31230.1|7
1642388510000|2022-01-17 03:01:50|31280.7|31230.7|31280.7|31230.7|31282.1|31232.1|31279.6|31229.6|5
1642388520000|2022-01-17 03:02:00|31281.5|31231.5|31266.8|31246.8|31281.5|31247.4|31265.7|31229|7
1642388530000|2022-01-17 03:02:10|31265.5|31245.5|31278.5|31228.5|31281.3|31245.7|31265.5|31228.2|18
1642388540000|2022-01-17 03:02:20|31278.6|31228.6|31278.9|31228.9|31279.3|31229.3|31278.4|31228.4|13
1642388550000|2022-01-17 03:02:30|31278.8|31228.8|31278.9|31228.9|31279.3|31229.3|31278.8|31228.8|9
1642388560000|2022-01-17 03:02:40|31277.8|31227.8|31264.1|31244.1|31277.9|31244.2|31263.5|31227.8|12
1642388570000|2022-01-17 03:02:50|31264.2|31244.2|31278|31228|31278|31244.2|31262.7|31227.4|8
1642388580000|2022-01-17 03:03:00|31278.4|31228.4|31264|31244|31278.4|31244.2|31263.3|31227.8|8
1642388590000|2022-01-17 03:03:10|31264.5|31244.5|31263.1|31243.1|31264.5|31244.5|31263|31243|10
1642388600000|2022-01-17 03:03:20|31263.6|31243.6|31263.9|31243.9|31264|31244|31263.6|31243.6|6
1642388610000|2022-01-17 03:03:30|31263.6|31243.6|31278.5|31228.5|31278.6|31243.9|31263.5|31228|8
1642388620000|2022-01-17 03:03:40|31264.9|31244.9|31263.3|31243.3|31278.9|31244.9|31262.5|31227.9|14
1642388630000|2022-01-17 03:03:50|31263.1|31243.1|31277.4|31227.4|31278.2|31243.1|31261.6|31227.4|16
1642388640000|2022-01-17 03:04:00|31277.2|31227.2|31277.1|31227.1|31277.4|31227.4|31276.8|31226.8|6
1642388650000|2022-01-17 03:04:10|31277.2|31227.2|31262.7|31242.7|31277.2|31243.1|31262.7|31226.9|8
1642388660000|2022-01-17 03:04:20|31262.8|31242.8|31262.5|31242.5|31263.1|31243.1|31262.5|31242.5|4
1642388670000|2022-01-17 03:04:30|31261|31241|31262.6|31242.6|31263.3|31243.3|31261|31241|3
1642388680000|2022-01-17 03:04:40|31262.5|31242.5|31262.6|31242.6|31263|31243|31262.2|31242.2|6
1642388690000|2022-01-17 03:04:50|31263.5|31243.5|31262.4|31242.4|31263.5|31243.5|31261|31241|9
1642388700000|2022-01-17 03:05:00|31262.5|31242.5|31260.8|31240.8|31262.5|31242.5|31260.8|31240.8|3
1642388710000|2022-01-17 03:05:10|31262.5|31242.5|31262.2|31242.2|31262.5|31242.5|31262.2|31242.2|2
1642388720000|2022-01-17 03:05:20|31261.9|31241.9|31260.7|31240.7|31261.9|31241.9|31260.7|31240.7|3
1642388730000|2022-01-17 03:05:30|31263.1|31243.1|31277.4|31227.4|31279.4|31243.6|31263.1|31226.8|7
1642388740000|2022-01-17 03:05:40|31261|31241|31262.3|31242.3|31263.3|31243.3|31261|31241|6
1642388750000|2022-01-17 03:05:50|31261.9|31241.9|31262.7|31242.7|31263.2|31243.2|31261.9|31241.9|7
1642388760000|2022-01-17 03:06:00|31262.4|31242.4|31262.2|31242.2|31263.5|31243.5|31262.2|31242.2|6
1642388770000|2022-01-17 03:06:10|31262.6|31242.6|31262.7|31242.7|31263.1|31243.1|31262.3|31242.3|8
1642388780000|2022-01-17 03:06:20|31262.2|31242.2|31261.6|31241.6|31262.2|31242.2|31261.6|31241.6|5
1642388790000|2022-01-17 03:06:30|31262|31242|31262.6|31242.6|31262.6|31242.6|31261.6|31241.6|6
1642388800000|2022-01-17 03:06:40|31262.3|31242.3|31259.8|31239.8|31277|31243.1|31259.8|31225.2|18
1642388810000|2022-01-17 03:06:50|31259.9|31239.9|31259.1|31239.1|31259.9|31239.9|31259.1|31239.1|7
1642388820000|2022-01-17 03:07:00|31259.2|31239.2|31258.7|31238.7|31259.4|31239.4|31258.7|31238.7|8
1642388830000|2022-01-17 03:07:10|31258.8|31238.8|31259.9|31239.9|31275.5|31239.9|31258.6|31224.1|8
1642388840000|2022-01-17 03:07:20|31259.8|31239.8|31274.6|31224.6|31274.6|31239.8|31259|31224.6|15
1642388850000|2022-01-17 03:07:30|31274.3|31224.3|31278.8|31228.8|31280.1|31230.1|31274.3|31224.3|16
1642388860000|2022-01-17 03:07:40|31280.8|31230.8|31278.2|31228.2|31280.8|31230.8|31278.1|31228.1|7
1642388870000|2022-01-17 03:07:50|31280.1|31230.1|31280.2|31230.2|31280.2|31230.2|31279.3|31229.3|3
1642388880000|2022-01-17 03:08:00|31279.4|31229.4|31277.9|31227.9|31284.6|31246.3|31265.4|31225.5|19
1642388890000|2022-01-17 03:08:10|31278.4|31228.4|31278.8|31228.8|31279.6|31229.6|31278.4|31228.4|6
1642388900000|2022-01-17 03:08:20|31278|31228|31278.1|31228.1|31279.5|31229.5|31278|31228|6
1642388910000|2022-01-17 03:08:30|31279.8|31229.8|31279.9|31229.9|31280.6|31230.6|31278.9|31228.9|8
1642388920000|2022-01-17 03:08:40|31263.4|31243.4|31261.5|31241.5|31263.4|31243.4|31261.5|31241.5|2
1642388930000|2022-01-17 03:08:50|31262.7|31242.7|31262.4|31242.4|31263.8|31243.8|31262.4|31242.4|7
1642388940000|2022-01-17 03:09:00|31262.6|31242.6|31262.2|31242.2|31262.9|31242.9|31261.9|31241.9|12
1642388950000|2022-01-17 03:09:10|31262.3|31242.3|31262|31242|31262.3|31242.3|31262|31242|4
1642388960000|2022-01-17 03:09:20|31264.1|31244.1|31263.2|31243.2|31264.1|31244.1|31263.2|31243.2|3
1642388970000|2022-01-17 03:09:30|31263|31243|31262.9|31242.9|31263.2|31243.2|31262.7|31242.7|5
1642388980000|2022-01-17 03:09:40|31264.2|31244.2|31262.9|31242.9|31264.2|31244.2|31262.9|31242.9|5
1642388990000|2022-01-17 03:09:50|31263.2|31243.2|31263.3|31243.3|31263.3|31243.3|31263.2|31243.2|2
1642389000000|2022-01-17 03:10:00|31262.8|31242.8|31263.9|31243.9|31263.9|31243.9|31262.7|31242.7|13
1642389010000|2022-01-17 03:10:10|31264|31244|31278.5|31228.5|31278.5|31244|31263.4|31228.5|8
1642389020000|2022-01-17 03:10:20|31278.1|31228.1|31264.9|31244.9|31278.1|31244.9|31263.7|31228|6
1642389030000|2022-01-17 03:10:30|31263.2|31243.2|31263.8|31243.8|31264.2|31244.2|31263.2|31243.2|4
1642389040000|2022-01-17 03:10:40|31263.7|31243.7|31282.3|31232.3|31282.3|31247.5|31263.2|31229.2|10
1642389050000|2022-01-17 03:10:50|31282|31232|31282.1|31232.1|31283.8|31233.8|31280.9|31230.9|11
1642389060000|2022-01-17 03:11:00|31282.7|31232.7|31280.1|31230.1|31282.7|31232.7|31279.9|31229.9|14
1642389070000|2022-01-17 03:11:10|31280|31230|31280.4|31230.4|31282.2|31232.2|31279.8|31229.8|10
1642389080000|2022-01-17 03:11:20|31280.7|31230.7|31279|31229|31280.8|31230.8|31279|31229|11
1642389090000|2022-01-17 03:11:30|31278.9|31228.9|31278.9|31228.9|31279.2|31229.2|31278.7|31228.7|6
1642389100000|2022-01-17 03:11:40|31278.7|31228.7|31277.7|31227.7|31278.7|31245.1|31263|31227.7|9
1642389110000|2022-01-17 03:11:50|31277.9|31227.9|31277.4|31227.4|31278.1|31228.1|31277.4|31227.4|3
1642389120000|2022-01-17 03:12:00|31278.3|31228.3|31278.4|31228.4|31278.6|31228.6|31277.5|31227.5|8
1642389130000|2022-01-17 03:12:10|31264.1|31244.1|31263.9|31243.9|31264.2|31244.2|31263.9|31243.9|7
1642389140000|2022-01-17 03:12:20|31263.8|31243.8|31263.8|31243.8|31264.2|31244.2|31263.8|31243.8|8
1642389150000|2022-01-17 03:12:30|31264.2|31244.2|31263.4|31243.4|31264.6|31244.6|31263.3|31243.3|10
1642389160000|2022-01-17 03:12:40|31263.6|31243.6|31278.3|31228.3|31278.5|31243.6|31263.3|31227.7|14
1642389170000|2022-01-17 03:12:50|31278.2|31228.2|31278.4|31228.4|31278.7|31244|31263.2|31227.7|10
1642389180000|2022-01-17 03:13:00|31279.1|31229.1|31263.9|31243.9|31279.1|31245.3|31263.9|31228.6|9
1642389190000|2022-01-17 03:13:10|31264.3|31244.3|31264.4|31244.4|31264.7|31244.7|31264.2|31244.2|6
1642389200000|2022-01-17 03:13:20|31264.5|31244.5|31278.4|31228.4|31278.4|31245.1|31264.5|31228.4|6
1642389210000|2022-01-17 03:13:30|31278.5|31228.5|31278.3|31228.3|31278.9|31228.9|31278.3|31228.3|6
1642389220000|2022-01-17 03:13:40|31277.7|31227.7|31277.7|31227.7|31277.8|31227.8|31277.7|31227.7|3
1642389230000|2022-01-17 03:13:50|31277.6|31227.6|31278.1|31228.1|31278.1|31228.1|31277.6|31227.6|9
1642389240000|2022-01-17 03:14:00|31278|31228|31263.2|31243.2|31278.1|31244.4|31263.2|31227.9|9
1642389250000|2022-01-17 03:14:10|31263.3|31243.3|31278.1|31228.1|31279.1|31243.5|31263.3|31227.2|11
1642389260000|2022-01-17 03:14:20|31280|31230|31277|31227|31280|31230|31277|31227|5
1642389270000|2022-01-17 03:14:30|31277.6|31227.6|31278|31228|31281.4|31231.4|31277.6|31227.6|11
1642389280000|2022-01-17 03:14:40|31278.2|31228.2|31278.5|31228.5|31279.1|31229.1|31278.2|31228.2|11
1642389290000|2022-01-17 03:14:50|31278.1|31228.1|31263.3|31243.3|31278.1|31244.2|31263.3|31228.1|8
1642389300000|2022-01-17 03:15:00|31263.2|31243.2|31277.3|31227.3|31279.1|31243.5|31263|31227.3|13
1642389310000|2022-01-17 03:15:10|31263.6|31243.6|31277.9|31227.9|31278.1|31243.6|31262.8|31227.6|9
1642389320000|2022-01-17 03:15:20|31278|31228|31277.7|31227.7|31278|31228|31277.7|31227.7|6
1642389330000|2022-01-17 03:15:30|31264.3|31244.3|31263.3|31243.3|31264.3|31244.3|31263.3|31243.3|6
1642389340000|2022-01-17 03:15:40|31263.1|31243.1|31264.7|31244.7|31277.9|31245.5|31263.1|31227.8|9
1642389350000|2022-01-17 03:15:50|31263.8|31243.8|31277.2|31227.2|31278|31243.8|31263.1|31226.6|7
1642389360000|2022-01-17 03:16:00|31277.3|31227.3|31277.1|31227.1|31277.5|31227.5|31277.1|31227.1|8
1642389370000|2022-01-17 03:16:10|31277|31227|31279.1|31229.1|31279.1|31229.1|31277|31227|10
1642389380000|2022-01-17 03:16:20|31278.7|31228.7|31277.2|31227.2|31279.1|31229.1|31277.2|31227.2|3
1642389390000|2022-01-17 03:16:30|31277|31227|31263|31243|31277.7|31243.8|31263|31227|9
1642389400000|2022-01-17 03:16:40|31263.4|31243.4|31277.6|31227.6|31279.4|31243.4|31263.2|31227.5|6
1642389410000|2022-01-17 03:16:50|31277.7|31227.7|31263.8|31243.8|31278.6|31244.2|31263.8|31227.7|12
1642389420000|2022-01-17 03:17:00|31261.6|31241.6|31262.4|31242.4|31262.4|31242.4|31261.6|31241.6|5
1642389430000|2022-01-17 03:17:10|31262.9|31242.9|31262.7|31242.7|31263|31243|31262.7|31242.7|7
1642389440000|2022-01-17 03:17:20|31263.9|31243.9|31264.1|31244.1|31264.6|31244.6|31263.5|31243.5|7
1642389450000|2022-01-17 03:17:30|31264.2|31244.2|31278.6|31228.6|31280.4|31245.8|31263.9|31228.6|9
1642389460000|2022-01-17 03:17:40|31278.9|31228.9|31277.6|31227.6|31278.9|31228.9|31277.4|31227.4|3
1642389470000|2022-01-17 03:17:50|31277.8|31227.8|31264.2|31244.2|31279.2|31244.6|31264.2|31227.8|8
1642389480000|2022-01-17 03:18:00|31263.8|31243.8|31264.6|31244.6|31264.8|31244.8|31263.8|31243.8|7
1642389490000|2022-01-17 03:18:10|31264.8|31244.8|31265.1|31245.1|31280.9|31245.7|31263.7|31230.9|11
1642389500000|2022-01-17 03:18:20|31264.4|31244.4|31279.2|31229.2|31279.2|31245.3|31264.4|31228.4|10
1642389510000|2022-01-17 03:18:30|31279.1|31229.1|31278.6|31228.6|31279.6|31229.6|31278.6|31228.6|15
1642389520000|2022-01-17 03:18:40|31278.5|31228.5|31264.8|31244.8|31278.5|31245.4|31264.8|31228.5|3
1642389530000|2022-01-17 03:18:50|31264.3|31244.3|31264.3|31244.3|31264.3|31244.3|31264.3|31244.3|1
1642389540000|2022-01-17 03:19:00|31265|31245|31264.6|31244.6|31265|31245|31263.6|31243.6|8
1642389550000|2022-01-17 03:19:10|31264|31244|31264.1|31244.1|31264.5|31244.5|31264|31244|7
1642389560000|2022-01-17 03:19:20|31264.2|31244.2|31264.2|31244.2|31264.4|31244.4|31264.1|31244.1|4
1642389570000|2022-01-17 03:19:30|31264|31244|31278.7|31228.7|31278.8|31244|31263.3|31228.3|8
1642389580000|2022-01-17 03:19:40|31278.4|31228.4|31277.5|31227.5|31278.9|31244.8|31264.1|31227.5|13
1642389590000|2022-01-17 03:19:50|31277.4|31227.4|31277.5|31227.5|31277.7|31227.7|31277.4|31227.4|4
1642389600000|2022-01-17 03:20:00|31277.7|31227.7|31277.2|31227.2|31277.9|31227.9|31276.9|31226.9|9
1642389610000|2022-01-17 03:20:10|31263.9|31243.9|31263.4|31243.4|31263.9|31243.9|31263.2|31243.2|7
1642389620000|2022-01-17 03:20:20|31263.6|31243.6|31263.6|31243.6|31264|31244|31263.6|31243.6|5
1642389630000|2022-01-17 03:20:30|31263.7|31243.7|31278.6|31228.6|31280.2|31243.7|31259.8|31223.7|12
1642389640000|2022-01-17 03:20:40|31277.6|31227.6|31260.7|31240.7|31277.6|31243.1|31260.2|31227.6|15
1642389650000|2022-01-17 03:20:50|31260.5|31240.5|31260.9|31240.9|31261|31241|31260.5|31240.5|11
1642389660000|2022-01-17 03:21:00|31260.8|31240.8|31261.5|31241.5|31261.5|31241.5|31260.1|31240.1|7
1642389670000|2022-01-17 03:21:10|31261.8|31241.8|31260.8|31240.8|31261.8|31241.8|31260|31240|6
1642389680000|2022-01-17 03:21:20|31260.3|31240.3|31260.2|31240.2|31260.8|31240.8|31259.6|31239.6|6
1642389690000|2022-01-17 03:21:30|31260.5|31240.5|31261.8|31241.8|31262.1|31242.1|31260.1|31240.1|9
1642389700000|2022-01-17 03:21:40|31261.9|31241.9|31261.1|31241.1|31261.9|31241.9|31261|31241|5
1642389710000|2022-01-17 03:21:50|31261.5|31241.5|31259.9|31239.9|31261.5|31241.5|31259.7|31239.7|9
1642389720000|2022-01-17 03:22:00|31271.6|31221.6|31273.9|31223.9|31274|31224|31271.6|31221.6|5
1642389730000|2022-01-17 03:22:10|31273.5|31223.5|31260.5|31240.5|31273.5|31240.8|31260|31223.5|8
1642389740000|2022-01-17 03:22:20|31260.8|31240.8|31260.1|31240.1|31260.8|31240.8|31259.7|31239.7|5
1642389750000|2022-01-17 03:22:30|31260.3|31240.3|31260.2|31240.2|31275.4|31241.4|31260|31224.9|14
1642389760000|2022-01-17 03:22:40|31260.3|31240.3|31260.5|31240.5|31260.6|31240.6|31260|31240|9
1642389770000|2022-01-17 03:22:50|31260.4|31240.4|31260.9|31240.9|31262.2|31242.2|31260.4|31240.4|8
1642389780000|2022-01-17 03:23:00|31260.6|31240.6|31260.9|31240.9|31261.2|31241.2|31260.6|31240.6|5
1642389790000|2022-01-17 03:23:10|31261.1|31241.1|31274.9|31224.9|31274.9|31241.5|31260.6|31224.8|7
1642389800000|2022-01-17 03:23:20|31274.8|31224.8|31276.6|31226.6|31277.6|31227.6|31274.8|31224.8|13
1642389810000|2022-01-17 03:23:30|31276.4|31226.4|31276.1|31226.1|31276.9|31226.9|31276|31226|13
1642389820000|2022-01-17 03:23:40|31276.9|31226.9|31262.1|31242.1|31276.9|31242.7|31261.7|31226.9|7
1642389830000|2022-01-17 03:23:50|31262.5|31242.5|31281.1|31231.1|31282.2|31242.5|31261.9|31230|13
1642389840000|2022-01-17 03:24:00|31280.6|31230.6|31280.8|31230.8|31281.4|31231.4|31280.4|31230.4|7
1642389850000|2022-01-17 03:24:10|31282.9|31232.9|31267.3|31247.3|31283.6|31247.3|31266.9|31232.5|7
1642389860000|2022-01-17 03:24:20|31266.8|31246.8|31264.7|31244.7|31267.6|31247.6|31264.7|31244.7|5
1642389870000|2022-01-17 03:24:30|31265.2|31245.2|31279.3|31229.3|31279.3|31245.2|31264.2|31228.1|13
1642389880000|2022-01-17 03:24:40|31279.1|31229.1|31279.2|31229.2|31279.2|31229.2|31278.5|31228.5|8
1642389890000|2022-01-17 03:24:50|31279|31229|31278.6|31228.6|31279|31229|31278.3|31228.3|6
1642389900000|2022-01-17 03:25:00|31278.1|31228.1|31279.1|31229.1|31279.8|31229.8|31278.1|31228.1|9
1642389910000|2022-01-17 03:25:10|31279.3|31229.3|31278.9|31228.9|31279.5|31229.5|31278.4|31228.4|7
1642389920000|2022-01-17 03:25:20|31266.4|31246.4|31264.2|31244.2|31266.4|31246.4|31264.2|31244.2|5
1642389930000|2022-01-17 03:25:30|31264.9|31244.9|31266|31246|31266.1|31246.1|31264.3|31244.3|13
1642389940000|2022-01-17 03:25:40|31265.8|31245.8|31264.6|31244.6|31265.8|31245.8|31264.2|31244.2|10
1642389950000|2022-01-17 03:25:50|31265.5|31245.5|31265|31245|31265.7|31245.7|31262.8|31242.8|8
1642389960000|2022-01-17 03:26:00|31262.5|31242.5|31262.6|31242.6|31263|31243|31262.5|31242.5|12
1642389970000|2022-01-17 03:26:10|31263.3|31243.3|31263.9|31243.9|31264.2|31244.2|31263|31243|7
1642389980000|2022-01-17 03:26:20|31264|31244|31262.9|31242.9|31264|31244|31262.6|31242.6|10
1642389990000|2022-01-17 03:26:30|31262.4|31242.4|31262.3|31242.3|31262.6|31242.6|31262.1|31242.1|8
1642390000000|2022-01-17 03:26:40|31262.2|31242.2|31263.4|31243.4|31277.1|31244.1|31262.2|31227|8
1642390010000|2022-01-17 03:26:50|31263.2|31243.2|31263.3|31243.3|31263.3|31243.3|31262.9|31242.9|3
1642390020000|2022-01-17 03:27:00|31262.9|31242.9|31262.6|31242.6|31264.2|31244.2|31262.4|31242.4|12
1642390030000|2022-01-17 03:27:10|31262.2|31242.2|31276.1|31226.1|31276.9|31242.2|31262.2|31226.1|6
1642390040000|2022-01-17 03:27:20|31276.2|31226.2|31262.1|31242.1|31276.9|31243.2|31262.1|31226.2|14
1642390050000|2022-01-17 03:27:30|31262|31242|31276|31226|31276.1|31242.3|31261|31226|13
1642390060000|2022-01-17 03:27:40|31275.9|31225.9|31275.7|31225.7|31276.3|31226.3|31275.7|31225.7|6
1642390070000|2022-01-17 03:27:50|31275|31225|31262.1|31242.1|31275.6|31242.3|31262|31225|6
1642390080000|2022-01-17 03:28:00|31259.8|31239.8|31260.7|31240.7|31261|31241|31259.8|31239.8|6
1642390090000|2022-01-17 03:28:10|31260.6|31240.6|31261.3|31241.3|31274.1|31241.6|31260.4|31224|6
1642390100000|2022-01-17 03:28:20|31260.8|31240.8|31280.2|31230.2|31280.9|31242.6|31260.8|31230.2|8
1642390110000|2022-01-17 03:28:30|31278.3|31228.3|31264.2|31244.2|31280.4|31245.2|31264.2|31228.3|13
1642390120000|2022-01-17 03:28:40|31266|31246|31265.8|31245.8|31266|31246|31264.1|31244.1|8
1642390130000|2022-01-17 03:28:50|31264.9|31244.9|31266.2|31246.2|31266.2|31246.2|31264.9|31244.9|6
1642390140000|2022-01-17 03:29:00|31259.6|31239.6|31261.8|31241.8|31274.5|31242.3|31259.6|31224|9
1642390150000|2022-01-17 03:29:10|31262.9|31242.9|31262.3|31242.3|31263.2|31243.2|31261.2|31241.2|8
1642390160000|2022-01-17 03:29:20|31261.6|31241.6|31263|31243|31263|31243|31261.4|31241.4|8
1642390170000|2022-01-17 03:29:30|31262|31242|31261.3|31241.3|31262|31242|31261.3|31241.3|4
1642390180000|2022-01-17 03:29:40|31261.8|31241.8|31261.4|31241.4|31262|31242|31261.4|31241.4|7
1642390190000|2022-01-17 03:29:50|31262.2|31242.2|31261.5|31241.5|31262.3|31242.3|31260.7|31240.7|10
1642390200000|2022-01-17 03:30:00|31273.6|31223.6|31274.7|31224.7|31275.8|31225.8|31273.6|31223.6|15
1642390210000|2022-01-17 03:30:10|31274.9|31224.9|31275|31225|31275.3|31225.3|31274.9|31224.9|9
1642390220000|2022-01-17 03:30:20|31275.1|31225.1|31273.6|31223.6|31275.1|31225.1|31273.5|31223.5|10
1642390230000|2022-01-17 03:30:30|31274.1|31224.1|31273.7|31223.7|31274.2|31224.2|31273.7|31223.7|7
1642390240000|2022-01-17 03:30:40|31259|31239|31273.5|31223.5|31273.7|31239|31258.7|31222.1|11
1642390250000|2022-01-17 03:30:50|31273.8|31223.8|31257.1|31237.1|31273.8|31238.1|31255.9|31221.2|10
1642390260000|2022-01-17 03:31:00|31257.4|31237.4|31271.9|31221.9|31272|31237.4|31257.3|31221|7
1642390270000|2022-01-17 03:31:10|31272.4|31222.4|31258|31238|31273.6|31238.8|31257.9|31222.4|12
1642390280000|2022-01-17 03:31:20|31258.3|31238.3|31273.1|31223.1|31273.1|31238.3|31257.4|31222.2|13
1642390290000|2022-01-17 03:31:30|31272.8|31222.8|31273.1|31223.1|31273.2|31223.2|31272.4|31222.4|7
1642390300000|2022-01-17 03:31:40|31272.9|31222.9|31258.7|31238.7|31272.9|31239.3|31258.7|31222.6|7
1642390310000|2022-01-17 03:31:50|31258.5|31238.5|31272|31222|31272.2|31238.9|31257.7|31221.7|11
1642390320000|2022-01-17 03:32:00|31272.6|31222.6|31273.5|31223.5|31274.3|31224.3|31272.6|31222.6|12
1642390330000|2022-01-17 03:32:10|31273.3|31223.3|31272.4|31222.4|31273.3|31223.3|31272.1|31222.1|8
1642390340000|2022-01-17 03:32:20|31272.1|31222.1|31272.7|31222.7|31272.7|31222.7|31271.9|31221.9|3
1642390350000|2022-01-17 03:32:30|31272.1|31222.1|31259.1|31239.1|31272.7|31239.3|31258.9|31222.1|7
1642390360000|2022-01-17 03:32:40|31258.9|31238.9|31259.2|31239.2|31273.3|31239.8|31258.1|31222.8|15
1642390370000|2022-01-17 03:32:50|31259.1|31239.1|31258.6|31238.6|31259.3|31239.3|31258.6|31238.6|10
1642390380000|2022-01-17 03:33:00|31258.8|31238.8|31273|31223|31275.3|31238.8|31258.8|31223|10
1642390390000|2022-01-17 03:33:10|31272.2|31222.2|31272.4|31222.4|31272.9|31222.9|31272.2|31222.2|9
1642390400000|2022-01-17 03:33:20|31272.1|31222.1|31272.1|31222.1|31272.1|31222.1|31272.1|31222.1|1
1642390410000|2022-01-17 03:33:30|31259.3|31239.3|31272.5|31222.5|31273.2|31239.3|31258.3|31222.5|8
1642390420000|2022-01-17 03:33:40|31272.2|31222.2|31259.7|31239.7|31273.4|31239.9|31259.2|31222.2|11
1642390430000|2022-01-17 03:33:50|31260|31240|31258.8|31238.8|31260|31240|31258.7|31238.7|6
1642390440000|2022-01-17 03:34:00|31258.9|31238.9|31257.5|31237.5|31259|31239|31257.5|31237.5|9
1642390450000|2022-01-17 03:34:10|31258.7|31238.7|31258|31238|31259|31239|31258|31238|4
1642390460000|2022-01-17 03:34:20|31259.5|31239.5|31259.4|31239.4|31259.9|31239.9|31258.9|31238.9|7
1642390470000|2022-01-17 03:34:30|31259.1|31239.1|31273.2|31223.2|31273.6|31239.1|31256.4|31221.4|12
1642390480000|2022-01-17 03:34:40|31273|31223|31259.6|31239.6|31273|31240.1|31259.6|31222.3|5
1642390490000|2022-01-17 03:34:50|31259|31239|31259.1|31239.1|31259.1|31239.1|31259|31239|2
1642390500000|2022-01-17 03:35:00|31259.7|31239.7|31259.5|31239.5|31273.7|31240.2|31257.8|31223.3|11
1642390510000|2022-01-17 03:35:10|31259.3|31239.3|31272|31222|31272.3|31240.9|31257|31221.7|15
1642390520000|2022-01-17 03:35:20|31272.8|31222.8|31257.8|31237.8|31272.8|31239.3|31257.4|31222.1|14
1642390530000|2022-01-17 03:35:30|31258.1|31238.1|31257.5|31237.5|31258.2|31238.2|31257.5|31237.5|7
1642390540000|2022-01-17 03:35:40|31257.8|31237.8|31258.3|31238.3|31258.7|31238.7|31257.3|31237.3|9
1642390550000|2022-01-17 03:35:50|31258|31238|31257.7|31237.7|31258.7|31238.7|31255.5|31235.5|7
1642390560000|2022-01-17 03:36:00|31258.1|31238.1|31258|31238|31258.5|31238.5|31257.2|31237.2|9
1642390570000|2022-01-17 03:36:10|31258.2|31238.2|31254.2|31234.2|31258.9|31238.9|31254.2|31234.2|13
1642390580000|2022-01-17 03:36:20|31256.6|31236.6|31270.2|31220.2|31271|31236.9|31256.2|31219.5|13
1642390590000|2022-01-17 03:36:30|31271.1|31221.1|31257.6|31237.6|31271.1|31238|31257.6|31220.2|9
1642390600000|2022-01-17 03:36:40|31257.9|31237.9|31257.1|31237.1|31257.9|31237.9|31256.9|31236.9|7
1642390610000|2022-01-17 03:36:50|31257.3|31237.3|31257.2|31237.2|31258.3|31238.3|31256.1|31236.1|18
1642390620000|2022-01-17 03:37:00|31257.7|31237.7|31271.5|31221.5|31272.3|31237.7|31256|31221.3|12
1642390630000|2022-01-17 03:37:10|31271.3|31221.3|31257.5|31237.5|31272.2|31237.9|31257.5|31221.2|9
1642390640000|2022-01-17 03:37:20|31257.4|31237.4|31255.3|31235.3|31257.4|31237.4|31255.3|31235.3|7
1642390650000|2022-01-17 03:37:30|31255.2|31235.2|31256.9|31236.9|31256.9|31236.9|31255.2|31235.2|7
1642390660000|2022-01-17 03:37:40|31256.8|31236.8|31257.2|31237.2|31258.1|31238.1|31256.1|31236.1|6
1642390670000|2022-01-17 03:37:50|31257.6|31237.6|31270|31220|31270.5|31237.6|31255.5|31219.2|15
1642390680000|2022-01-17 03:38:00|31267.9|31217.9|31255.1|31235.1|31268.8|31235.8|31255.1|31217.6|11
1642390690000|2022-01-17 03:38:10|31254.6|31234.6|31256.6|31236.6|31256.8|31236.8|31254.2|31234.2|12
1642390700000|2022-01-17 03:38:20|31256.5|31236.5|31257.5|31237.5|31257.5|31237.5|31256.4|31236.4|3
1642390710000|2022-01-17 03:38:30|31258|31238|31256.9|31236.9|31258|31238|31256.6|31236.6|9
1642390720000|2022-01-17 03:38:40|31257|31237|31256.6|31236.6|31257.4|31237.4|31255.8|31235.8|9
1642390730000|2022-01-17 03:38:50|31256.9|31236.9|31256.9|31236.9|31257.2|31237.2|31256.3|31236.3|8
1642390740000|2022-01-17 03:39:00|31257.3|31237.3|31271.9|31221.9|31274.7|31237.3|31256.4|31221.3|15
1642390750000|2022-01-17 03:39:10|31271.4|31221.4|31271.8|31221.8|31272.3|31222.3|31271.2|31221.2|5
1642390760000|2022-01-17 03:39:20|31272.9|31222.9|31258.1|31238.1|31272.9|31238.7|31258.1|31222|5
1642390770000|2022-01-17 03:39:30|31257.9|31237.9|31255.4|31235.4|31258.5|31238.5|31255.4|31235.4|6
1642390780000|2022-01-17 03:39:40|31258.5|31238.5|31270.9|31220.9|31271|31238.5|31255.8|31220.7|12
1642390790000|2022-01-17 03:39:50|31271.5|31221.5|31271|31221|31272|31238.1|31257.6|31220.9|13
1642390800000|2022-01-17 03:40:00|31271.2|31221.2|31272.3|31222.3|31272.8|31238.4|31255.3|31221.1|15
1642390810000|2022-01-17 03:40:10|31271.5|31221.5|31271.5|31221.5|31272|31222|31271.3|31221.3|5
1642390820000|2022-01-17 03:40:20|31272.5|31222.5|31257.6|31237.6|31272.5|31238.4|31257.6|31222.2|6
1642390830000|2022-01-17 03:40:30|31257.9|31237.9|31257.5|31237.5|31258.4|31238.4|31257.5|31237.5|9
1642390840000|2022-01-17 03:40:40|31258|31238|31257|31237|31258.1|31238.1|31257|31237|8
1642390850000|2022-01-17 03:40:50|31256.7|31236.7|31257|31237|31258.2|31238.2|31256.6|31236.6|7
1642390860000|2022-01-17 03:41:00|31258.3|31238.3|31258.1|31238.1|31259.1|31239.1|31257.6|31237.6|6
1642390870000|2022-01-17 03:41:10|31260|31240|31259.8|31239.8|31260.2|31240.2|31259|31239|10
1642390880000|2022-01-17 03:41:20|31260|31240|31257.2|31237.2|31260|31240|31257.2|31237.2|5
1642390890000|2022-01-17 03:41:30|31257.3|31237.3|31259.6|31239.6|31274.1|31240|31257.3|31222.2|10
1642390900000|2022-01-17 03:41:40|31259.4|31239.4|31257.9|31237.9|31259.9|31239.9|31255.9|31235.9|9
1642390910000|2022-01-17 03:41:50|31271.7|31221.7|31272|31222|31272|31222|31271.7|31221.7|6
1642390920000|2022-01-17 03:42:00|31271.8|31221.8|31272.7|31222.7|31273|31223|31271.8|31221.8|8
1642390930000|2022-01-17 03:42:10|31272.3|31222.3|31258.9|31238.9|31272.3|31239.2|31258.9|31222.3|3
1642390940000|2022-01-17 03:42:20|31258.3|31238.3|31258.7|31238.7|31258.7|31238.7|31257.7|31237.7|5
1642390950000|2022-01-17 03:42:30|31258|31238|31258.3|31238.3|31260.1|31240.1|31257.5|31237.5|6
1642390960000|2022-01-17 03:42:40|31258.7|31238.7|31256.7|31236.7|31258.7|31238.7|31256.7|31236.7|7
1642390970000|2022-01-17 03:42:50|31256.5|31236.5|31258.4|31238.4|31258.9|31238.9|31256.5|31236.5|4
1642390980000|2022-01-17 03:43:00|31258.3|31238.3|31259.3|31239.3|31259.3|31239.3|31257.5|31237.5|8
1642390990000|2022-01-17 03:43:10|31258.7|31238.7|31258.2|31238.2|31258.7|31238.7|31258.2|31238.2|2
1642391000000|2022-01-17 03:43:20|31256.1|31236.1|31259.7|31239.7|31259.7|31239.7|31256.1|31236.1|2
1642391010000|2022-01-17 03:43:30|31259.6|31239.6|31257.5|31237.5|31259.6|31239.6|31257.3|31237.3|10
1642391020000|2022-01-17 03:43:40|31256.9|31236.9|31259.4|31239.4|31259.4|31239.4|31256.5|31236.5|10
1642391030000|2022-01-17 03:43:50|31259.2|31239.2|31258.9|31238.9|31259.2|31239.2|31258|31238|8
1642391040000|2022-01-17 03:44:00|31258.5|31238.5|31259.1|31239.1|31259.5|31239.5|31258.2|31238.2|11
1642391050000|2022-01-17 03:44:10|31258.7|31238.7|31256.9|31236.9|31258.7|31238.7|31255.9|31235.9|6
1642391060000|2022-01-17 03:44:20|31256.7|31236.7|31272|31222|31272.2|31237|31256.7|31222|8
1642391070000|2022-01-17 03:44:30|31272.5|31222.5|31258|31238|31273|31239.6|31257.9|31222|13
1642391080000|2022-01-17 03:44:40|31258.2|31238.2|31257.2|31237.2|31258.2|31238.2|31257.2|31237.2|6
1642391090000|2022-01-17 03:44:50|31271.8|31221.8|31258.6|31238.6|31271.9|31238.6|31258.4|31221.8|7
1642391100000|2022-01-17 03:45:00|31258.2|31238.2|31258.4|31238.4|31258.7|31238.7|31258.2|31238.2|5
1642391110000|2022-01-17 03:45:10|31258.6|31238.6|31258.4|31238.4|31259.3|31239.3|31257.1|31237.1|9
1642391120000|2022-01-17 03:45:20|31258|31238|31258|31238|31258.7|31238.7|31258|31238|3
1642391130000|2022-01-17 03:45:30|31258.8|31238.8|31258.2|31238.2|31258.8|31238.8|31258.1|31238.1|4
1642391140000|2022-01-17 03:45:40|31257.3|31237.3|31259.1|31239.1|31259.7|31239.7|31257|31237|6
1642391150000|2022-01-17 03:45:50|31258.8|31238.8|31257.3|31237.3|31259.3|31239.3|31257.3|31237.3|9
1642391160000|2022-01-17 03:46:00|31257.9|31237.9|31257.8|31237.8|31258.9|31238.9|31257.8|31237.8|6
1642391170000|2022-01-17 03:46:10|31258.1|31238.1|31258.2|31238.2|31258.2|31238.2|31257.9|31237.9|3
1642391180000|2022-01-17 03:46:20|31258|31238|31256.1|31236.1|31258.9|31238.9|31256.1|31236.1|7
1642391190000|2022-01-17 03:46:30|31256.2|31236.2|31256.6|31236.6|31257.4|31237.4|31255.4|31235.4|8
1642391200000|2022-01-17 03:46:40|31259.1|31239.1|31258.5|31238.5|31259.1|31239.1|31258|31238|6
1642391210000|2022-01-17 03:46:50|31258.3|31238.3|31270.8|31220.8|31270.8|31238.3|31255.7|31220.8|7
1642391220000|2022-01-17 03:47:00|31271.8|31221.8|31257.6|31237.6|31271.8|31240.2|31257.6|31221.8|5
1642391230000|2022-01-17 03:47:10|31258.9|31238.9|31258.2|31238.2|31258.9|31238.9|31257.6|31237.6|10
1642391240000|2022-01-17 03:47:20|31258|31238|31257.1|31237.1|31258|31238|31257.1|31237.1|4
1642391250000|2022-01-17 03:47:30|31256.3|31236.3|31257.4|31237.4|31257.7|31237.7|31255.9|31235.9|8
1642391260000|2022-01-17 03:47:40|31257.7|31237.7|31257.4|31237.4|31257.7|31237.7|31255.6|31235.6|5
1642391270000|2022-01-17 03:47:50|31257|31237|31257.9|31237.9|31258.4|31238.4|31257|31237|9
1642391280000|2022-01-17 03:48:00|31257.5|31237.5|31256.3|31236.3|31257.6|31237.6|31256.3|31236.3|7
1642391290000|2022-01-17 03:48:10|31256.5|31236.5|31257.5|31237.5|31257.5|31237.5|31256|31236|11
1642391300000|2022-01-17 03:48:20|31257.1|31237.1|31258.2|31238.2|31258.2|31238.2|31256.8|31236.8|6
1642391310000|2022-01-17 03:48:30|31258.3|31238.3|31257.4|31237.4|31258.3|31238.3|31257.4|31237.4|6
1642391320000|2022-01-17 03:48:40|31257.8|31237.8|31269.5|31219.5|31269.5|31238.7|31256.7|31219.5|5
1642391330000|2022-01-17 03:48:50|31254.4|31234.4|31257.8|31237.8|31257.8|31237.8|31254.3|31234.3|10
1642391340000|2022-01-17 03:49:00|31257.9|31237.9|31254.3|31234.3|31258|31238|31254.1|31234.1|17
1642391350000|2022-01-17 03:49:10|31253.8|31233.8|31253.7|31233.7|31254.7|31234.7|31253.7|31233.7|10
1642391360000|2022-01-17 03:49:20|31255|31235|31252.5|31232.5|31255|31235|31252.1|31232.1|11
1642391370000|2022-01-17 03:49:30|31252|31232|31252.9|31232.9|31253.4|31233.4|31252|31232|9
1642391380000|2022-01-17 03:49:40|31253.2|31233.2|31254.3|31234.3|31268.8|31234.6|31253.2|31218.8|6
1642391390000|2022-01-17 03:49:50|31254.4|31234.4|31253.8|31233.8|31254.6|31234.6|31252|31232|9
1642391400000|2022-01-17 03:50:00|31253.9|31233.9|31268.4|31218.4|31268.6|31234|31253.9|31217.9|11
1642391410000|2022-01-17 03:50:10|31268.3|31218.3|31253.9|31233.9|31268.5|31234.5|31253.5|31218.3|7
1642391420000|2022-01-17 03:50:20|31254.2|31234.2|31254.1|31234.1|31254.2|31234.2|31253.6|31233.6|6
1642391430000|2022-01-17 03:50:30|31254.3|31234.3|31253.8|31233.8|31254.8|31234.8|31253.6|31233.6|9
1642391440000|2022-01-17 03:50:40|31253.7|31233.7|31253.4|31233.4|31254|31234|31253.4|31233.4|4
1642391450000|2022-01-17 03:50:50|31252.6|31232.6|31254.1|31234.1|31254.7|31234.7|31252.6|31232.6|9
1642391460000|2022-01-17 03:51:00|31254|31234|31253.3|31233.3|31254.2|31234.2|31253.3|31233.3|6
1642391470000|2022-01-17 03:51:10|31254.3|31234.3|31253.4|31233.4|31254.6|31234.6|31253.4|31233.4|3
1642391480000|2022-01-17 03:51:20|31253|31233|31255.7|31235.7|31255.9|31235.9|31253|31233|9
1642391490000|2022-01-17 03:51:30|31254.9|31234.9|31255.8|31235.8|31256.7|31236.7|31254.9|31234.9|9
1642391500000|2022-01-17 03:51:40|31255.2|31235.2|31255.2|31235.2|31255.9|31235.9|31255.2|31235.2|3
1642391510000|2022-01-17 03:51:50|31255.1|31235.1|31254.4|31234.4|31255.1|31235.1|31254.1|31234.1|7
1642391520000|2022-01-17 03:52:00|31254.3|31234.3|31255.5|31235.5|31256.5|31236.5|31254.3|31234.3|10
1642391530000|2022-01-17 03:52:10|31255.7|31235.7|31255.3|31235.3|31255.7|31235.7|31255.1|31235.1|5
1642391540000|2022-01-17 03:52:20|31256.2|31236.2|31256|31236|31270|31237.1|31254.2|31220|15
1642391550000|2022-01-17 03:52:30|31256.4|31236.4|31255.3|31235.3|31256.4|31236.4|31255.3|31235.3|16
1642391560000|2022-01-17 03:52:40|31255.8|31235.8|31254.9|31234.9|31255.9|31235.9|31254.6|31234.6|15
1642391570000|2022-01-17 03:52:50|31254.7|31234.7|31255|31235|31255.5|31235.5|31254.7|31234.7|8
1642391580000|2022-01-17 03:53:00|31254.8|31234.8|31255.4|31235.4|31256.1|31236.1|31254.8|31234.8|7
1642391590000|2022-01-17 03:53:10|31254.8|31234.8|31254.1|31234.1|31255.1|31235.1|31254.1|31234.1|7
1642391600000|2022-01-17 03:53:20|31254.4|31234.4|31255.3|31235.3|31255.3|31235.3|31254.1|31234.1|6
1642391610000|2022-01-17 03:53:30|31254.6|31234.6|31254.8|31234.8|31254.8|31234.8|31253.9|31233.9|3
1642391620000|2022-01-17 03:53:40|31253.9|31233.9|31255.3|31235.3|31255.9|31235.9|31253.9|31233.9|9
1642391630000|2022-01-17 03:53:50|31255.7|31235.7|31255.3|31235.3|31255.7|31235.7|31255.1|31235.1|7
1642391640000|2022-01-17 03:54:00|31254.3|31234.3|31254.3|31234.3|31254.9|31234.9|31254.3|31234.3|6
1642391650000|2022-01-17 03:54:10|31254.7|31234.7|31255.8|31235.8|31256.4|31236.4|31254.3|31234.3|11
1642391660000|2022-01-17 03:54:20|31254.4|31234.4|31254.5|31234.5|31256|31236|31254.4|31234.4|10
1642391670000|2022-01-17 03:54:30|31255.7|31235.7|31253.9|31233.9|31255.7|31235.7|31253.7|31233.7|6
1642391680000|2022-01-17 03:54:40|31254.3|31234.3|31254.6|31234.6|31254.9|31234.9|31253.8|31233.8|5
1642391690000|2022-01-17 03:54:50|31254.3|31234.3|31255.5|31235.5|31255.7|31235.7|31254.1|31234.1|5
1642391700000|2022-01-17 03:55:00|31255.1|31235.1|31255|31235|31255.6|31235.6|31255|31235|5
1642391710000|2022-01-17 03:55:10|31255.4|31235.4|31256.7|31236.7|31256.7|31236.7|31255.4|31235.4|6
1642391720000|2022-01-17 03:55:20|31254.1|31234.1|31255.4|31235.4|31256.1|31236.1|31253.2|31233.2|7
1642391730000|2022-01-17 03:55:30|31255.5|31235.5|31266|31216|31267.5|31235.6|31253.9|31216|13
1642391740000|2022-01-17 03:55:40|31266.2|31216.2|31261.2|31211.2|31266.2|31230.9|31248.6|31211|19
1642391750000|2022-01-17 03:55:50|31263.4|31213.4|31264.7|31214.7|31265.6|31215.6|31262.8|31212.8|8
1642391760000|2022-01-17 03:56:00|31263.8|31213.8|31265.5|31215.5|31267.1|31217.1|31263|31213|16
1642391770000|2022-01-17 03:56:10|31265.1|31215.1|31263.3|31213.3|31266.1|31216.1|31263.3|31213.3|14
1642391780000|2022-01-17 03:56:20|31263.4|31213.4|31263.2|31213.2|31263.7|31213.7|31263.2|31213.2|4
1642391790000|2022-01-17 03:56:30|31262.3|31212.3|31248.8|31228.8|31262.7|31230.6|31248.8|31212.2|8
1642391800000|2022-01-17 03:56:40|31248.7|31228.7|31247.4|31227.4|31249.4|31229.4|31247|31227|11
1642391810000|2022-01-17 03:56:50|31247.1|31227.1|31248.4|31228.4|31248.7|31228.7|31246.6|31226.6|6
1642391820000|2022-01-17 03:57:00|31247.9|31227.9|31249.7|31229.7|31249.7|31229.7|31247|31227|3
1642391830000|2022-01-17 03:57:10|31250.2|31230.2|31262|31212|31262|31230.2|31245.1|31212|11
1642391840000|2022-01-17 03:57:20|31261.4|31211.4|31264.9|31214.9|31264.9|31214.9|31260.9|31210.9|21
1642391850000|2022-01-17 03:57:30|31264.1|31214.1|31261.2|31211.2|31264.1|31214.1|31261.2|31211.2|4
1642391860000|2022-01-17 03:57:40|31263.7|31213.7|31265.8|31215.8|31265.9|31215.9|31262.6|31212.6|12
1642391870000|2022-01-17 03:57:50|31265|31215|31265|31215|31265.3|31215.3|31264.7|31214.7|7
1642391880000|2022-01-17 03:58:00|31264.8|31214.8|31264.8|31214.8|31266.7|31216.7|31264.4|31214.4|13
1642391890000|2022-01-17 03:58:10|31264.6|31214.6|31267.9|31217.9|31269.2|31219.2|31263.5|31213.5|20
1642391900000|2022-01-17 03:58:20|31268.6|31218.6|31268.1|31218.1|31268.6|31218.6|31266.4|31216.4|7
1642391910000|2022-01-17 03:58:30|31265.1|31215.1|31267.9|31217.9|31268.6|31218.6|31264.7|31214.7|13
1642391920000|2022-01-17 03:58:40|31267.5|31217.5|31265.8|31215.8|31268.3|31218.3|31265.4|31215.4|7
1642391930000|2022-01-17 03:58:50|31265|31215|31253.6|31233.6|31266.9|31233.6|31253.6|31215|12
1642391940000|2022-01-17 03:59:00|31251.8|31231.8|31266|31216|31267.8|31231.9|31251.3|31216|11
1642391950000|2022-01-17 03:59:10|31267.2|31217.2|31266.3|31216.3|31267.2|31217.2|31265.2|31215.2|13
1642391960000|2022-01-17 03:59:20|31266.2|31216.2|31267.6|31217.6|31268.6|31218.6|31265.5|31215.5|7
1642391970000|2022-01-17 03:59:30|31268.2|31218.2|31266.8|31216.8|31268.4|31218.4|31266.8|31216.8|5
1642391980000|2022-01-17 03:59:40|31265.7|31215.7|31267.7|31217.7|31268.9|31218.9|31265.5|31215.5|14
1642391990000|2022-01-17 03:59:50|31267.2|31217.2|31266.9|31216.9|31268.4|31218.4|31266.2|31216.2|7
1642392000000|2022-01-17 04:00:00|31263.8|31213.8|31266.4|31216.4|31267.5|31217.5|31263.8|31213.8|15
1642392010000|2022-01-17 04:00:10|31266.2|31216.2|31267.7|31217.7|31267.9|31217.9|31266.1|31216.1|5
1642392020000|2022-01-17 04:00:20|31267.6|31217.6|31267.3|31217.3|31267.6|31217.6|31267.1|31217.1|5
1642392030000|2022-01-17 04:00:30|31267.7|31217.7|31269|31219|31269|31219|31267.1|31217.1|5
1642392040000|2022-01-17 04:00:40|31267.8|31217.8|31266.4|31216.4|31268.5|31218.5|31266.4|31216.4|6
1642392050000|2022-01-17 04:00:50|31266.8|31216.8|31269.1|31219.1|31269.3|31219.3|31266.7|31216.7|10
1642392060000|2022-01-17 04:01:00|31268.8|31218.8|31265.8|31215.8|31268.8|31218.8|31265.8|31215.8|9
1642392070000|2022-01-17 04:01:10|31266.5|31216.5|31266|31216|31267.1|31217.1|31265.6|31215.6|11
1642392080000|2022-01-17 04:01:20|31266.6|31216.6|31264.3|31214.3|31267.6|31217.6|31264.3|31214.3|10
1642392090000|2022-01-17 04:01:30|31265|31215|31265.4|31215.4|31265.9|31215.9|31263.9|31213.9|18
1642392100000|2022-01-17 04:01:40|31265.1|31215.1|31267.1|31217.1|31267.5|31217.5|31264.6|31214.6|8
1642392110000|2022-01-17 04:01:50|31266.9|31216.9|31265.2|31215.2|31266.9|31216.9|31264.4|31214.4|8
1642392120000|2022-01-17 04:02:00|31265.5|31215.5|31265|31215|31265.9|31215.9|31265|31215|8
1642392130000|2022-01-17 04:02:10|31264.8|31214.8|31267.1|31217.1|31267.7|31217.7|31264.8|31214.8|7
1642392140000|2022-01-17 04:02:20|31267.5|31217.5|31266.1|31216.1|31267.5|31217.5|31265.5|31215.5|7
1642392150000|2022-01-17 04:02:30|31266.2|31216.2|31267.2|31217.2|31268|31218|31264.5|31214.5|6
1642392160000|2022-01-17 04:02:40|31266.8|31216.8|31266.3|31216.3|31267|31217|31266.3|31216.3|4
1642392170000|2022-01-17 04:02:50|31266.8|31216.8|31267.6|31217.6|31267.6|31217.6|31263.4|31213.4|9
1642392180000|2022-01-17 04:03:00|31268.4|31218.4|31265.2|31215.2|31268.4|31218.4|31264.1|31214.1|10
1642392190000|2022-01-17 04:03:10|31264.7|31214.7|31266.7|31216.7|31267.8|31217.8|31264.7|31214.7|10
1642392200000|2022-01-17 04:03:20|31266.2|31216.2|31266.4|31216.4|31266.4|31216.4|31265.5|31215.5|4
1642392210000|2022-01-17 04:03:30|31266|31216|31264.9|31214.9|31266|31216|31263.6|31213.6|14
1642392220000|2022-01-17 04:03:40|31265|31215|31264.9|31214.9|31265.8|31215.8|31264.8|31214.8|10
1642392230000|2022-01-17 04:03:50|31265.7|31215.7|31265|31215|31265.7|31215.7|31265|31215|3
1642392240000|2022-01-17 04:04:00|31265.3|31215.3|31250.7|31230.7|31265.5|31231.6|31250.7|31212.8|6
1642392250000|2022-01-17 04:04:10|31249.6|31229.6|31264.8|31214.8|31266.7|31229.6|31249.4|31214.5|8
1642392260000|2022-01-17 04:04:20|31264.4|31214.4|31264.8|31214.8|31265.4|31215.4|31264.4|31214.4|5
1642392270000|2022-01-17 04:04:30|31265.2|31215.2|31266.1|31216.1|31267.1|31217.1|31264.8|31214.8|5
1642392280000|2022-01-17 04:04:40|31266.4|31216.4|31265.1|31215.1|31266.4|31216.4|31264.9|31214.9|6
1642392290000|2022-01-17 04:04:50|31265|31215|31264.5|31214.5|31265|31215|31263.7|31213.7|6
1642392300000|2022-01-17 04:05:00|31264.2|31214.2|31264.6|31214.6|31267.1|31217.1|31264.2|31214.2|5
1642392310000|2022-01-17 04:05:10|31265.1|31215.1|31263.6|31213.6|31265.7|31215.7|31263.6|31213.6|8
1642392320000|2022-01-17 04:05:20|31266.6|31216.6|31266.2|31216.2|31267.1|31217.1|31264.6|31214.6|10
1642392330000|2022-01-17 04:05:30|31265.8|31215.8|31265|31215|31266.4|31216.4|31265|31215|9
1642392340000|2022-01-17 04:05:40|31264.3|31214.3|31269.1|31219.1|31269.1|31219.1|31264.3|31214.3|7
1642392350000|2022-01-17 04:05:50|31267.6|31217.6|31269|31219|31269.5|31219.5|31266.9|31216.9|12
1642392360000|2022-01-17 04:06:00|31268.6|31218.6|31265.6|31215.6|31268.6|31218.6|31265.3|31215.3|7
1642392370000|2022-01-17 04:06:10|31265.1|31215.1|31251.1|31231.1|31265.4|31232.8|31250.7|31215|8
1642392380000|2022-01-17 04:06:20|31250.7|31230.7|31251|31231|31251.4|31231.4|31250.5|31230.5|4
1642392390000|2022-01-17 04:06:30|31251.1|31231.1|31266.7|31216.7|31267.1|31231.3|31250.7|31215.2|8
1642392400000|2022-01-17 04:06:40|31266.3|31216.3|31264.8|31214.8|31266.8|31216.8|31264.2|31214.2|11
1642392410000|2022-01-17 04:06:50|31264.2|31214.2|31266.6|31216.6|31267.1|31217.1|31264.2|31214.2|6
1642392420000|2022-01-17 04:07:00|31265.8|31215.8|31266.6|31216.6|31267.2|31217.2|31265.1|31215.1|18
1642392430000|2022-01-17 04:07:10|31266.7|31216.7|31266.8|31216.8|31267.3|31217.3|31265.7|31215.7|8
1642392440000|2022-01-17 04:07:20|31266.9|31216.9|31266.1|31216.1|31266.9|31216.9|31266.1|31216.1|4
1642392450000|2022-01-17 04:07:30|31266.4|31216.4|31267.2|31217.2|31267.7|31217.7|31266.4|31216.4|4
1642392460000|2022-01-17 04:07:40|31265.8|31215.8|31264.5|31214.5|31266.7|31216.7|31264.5|31214.5|10
1642392470000|2022-01-17 04:07:50|31264.7|31214.7|31266.1|31216.1|31266.2|31216.2|31264.4|31214.4|7
1642392480000|2022-01-17 04:08:00|31265.9|31215.9|31268.1|31218.1|31268.1|31218.1|31265|31215|7
1642392490000|2022-01-17 04:08:10|31267.6|31217.6|31267.8|31217.8|31268.4|31218.4|31267.6|31217.6|7
1642392500000|2022-01-17 04:08:20|31267|31217|31265.9|31215.9|31267|31217|31265.3|31215.3|8
1642392510000|2022-01-17 04:08:30|31266.1|31216.1|31252.3|31232.3|31266.1|31233.4|31252.3|31215.3|7
1642392520000|2022-01-17 04:08:40|31252.5|31232.5|31251.4|31231.4|31253|31233|31251.4|31231.4|5
1642392530000|2022-01-17 04:08:50|31251.7|31231.7|31265|31215|31265.1|31231.7|31251.2|31215|4
1642392540000|2022-01-17 04:09:00|31264.9|31214.9|31265.6|31215.6|31267.3|31217.3|31264.9|31214.9|6
1642392550000|2022-01-17 04:09:10|31265.1|31215.1|31264.4|31214.4|31265.8|31215.8|31264.4|31214.4|6
1642392560000|2022-01-17 04:09:20|31264.7|31214.7|31264.9|31214.9|31267.3|31217.3|31264.1|31214.1|6
1642392570000|2022-01-17 04:09:30|31265.1|31215.1|31265.1|31215.1|31265.1|31215.1|31265.1|31215.1|1
1642392580000|2022-01-17 04:09:40|31264.6|31214.6|31252.1|31232.1|31264.6|31233.5|31251.7|31214.3|7
1642392590000|2022-01-17 04:09:50|31250.7|31230.7|31250.5|31230.5|31251.8|31231.8|31250.5|31230.5|4
1642392600000|2022-01-17 04:10:00|31250.9|31230.9|31266.9|31216.9|31267.5|31231.5|31250.9|31213.9|6
1642392610000|2022-01-17 04:10:10|31266.5|31216.5|31265.8|31215.8|31266.5|31216.5|31265.8|31215.8|2
1642392620000|2022-01-17 04:10:20|31266.5|31216.5|31251.8|31231.8|31266.5|31232.9|31251.8|31216.5|3
1642392630000|2022-01-17 04:10:30|31266.6|31216.6|31249.4|31229.4|31266.6|31233.2|31249.4|31214.5|7
1642392640000|2022-01-17 04:10:40|31249.6|31229.6|31249.6|31229.6|31249.6|31229.6|31249.6|31229.6|1
1642392650000|2022-01-17 04:10:50|31250.2|31230.2|31265.5|31215.5|31265.5|31230.2|31250.2|31215.5|2
1642392660000|2022-01-17 04:11:00|31264.9|31214.9|31262.7|31212.7|31265.6|31215.6|31262.7|31212.7|7
1642392670000|2022-01-17 04:11:10|31263.1|31213.1|31264.1|31214.1|31264.2|31214.2|31262.1|31212.1|13
1642392680000|2022-01-17 04:11:20|31263.9|31213.9|31265|31215|31265.6|31215.6|31263.3|31213.3|6
1642392690000|2022-01-17 04:11:30|31264.5|31214.5|31264.3|31214.3|31264.8|31214.8|31264.1|31214.1|5
1642392700000|2022-01-17 04:11:40|31265.1|31215.1|31263.8|31213.8|31266.2|31216.2|31263.8|31213.8|7
1642392710000|2022-01-17 04:11:50|31264.1|31214.1|31264.4|31214.4|31264.6|31214.6|31264|31214|5
1642392720000|2022-01-17 04:12:00|31264.1|31214.1|31263.3|31213.3|31264.7|31214.7|31263.3|31213.3|5
1642392730000|2022-01-17 04:12:10|31251.4|31231.4|31250.3|31230.3|31251.4|31231.4|31250.3|31230.3|3
1642392740000|2022-01-17 04:12:20|31249.9|31229.9|31264.3|31214.3|31264.3|31229.9|31248.8|31214.3|4
1642392750000|2022-01-17 04:12:30|31263.6|31213.6|31264.2|31214.2|31264.8|31214.8|31263.6|31213.6|7
1642392760000|2022-01-17 04:12:40|31264.7|31214.7|31250|31230|31264.7|31231.8|31250|31214.2|5
1642392770000|2022-01-17 04:12:50|31250.1|31230.1|31249.5|31229.5|31250.5|31230.5|31249.5|31229.5|4
1642392780000|2022-01-17 04:13:00|31266|31216|31265.3|31215.3|31266.3|31216.3|31264.6|31214.6|6
1642392790000|2022-01-17 04:13:10|31265.1|31215.1|31263.7|31213.7|31265.3|31215.3|31262.5|31212.5|10
1642392800000|2022-01-17 04:13:20|31263.1|31213.1|31263|31213|31263.6|31213.6|31263|31213|5
1642392810000|2022-01-17 04:13:30|31262.3|31212.3|31263.6|31213.6|31265.4|31215.4|31262.3|31212.3|8
1642392820000|2022-01-17 04:13:40|31264.6|31214.6|31263.9|31213.9|31264.6|31214.6|31263.5|31213.5|8
1642392830000|2022-01-17 04:13:50|31264|31214|31265|31215|31265.4|31215.4|31262.6|31212.6|6
1642392840000|2022-01-17 04:14:00|31263.9|31213.9|31264.9|31214.9|31265.7|31215.7|31263.9|31213.9|4
1642392850000|2022-01-17 04:14:10|31264.8|31214.8|31262.1|31212.1|31264.8|31214.8|31262.1|31212.1|6
1642392860000|2022-01-17 04:14:20|31263.7|31213.7|31262.8|31212.8|31263.7|31213.7|31262.8|31212.8|3
1642392870000|2022-01-17 04:14:30|31262.5|31212.5|31264.9|31214.9|31266|31216|31262.5|31212.5|7
1642392880000|2022-01-17 04:14:40|31265.6|31215.6|31264.7|31214.7|31265.6|31215.6|31264.7|31214.7|2
1642392890000|2022-01-17 04:14:50|31263.7|31213.7|31262.9|31212.9|31263.7|31213.7|31262.2|31212.2|6
1642392900000|2022-01-17 04:15:00|31262.8|31212.8|31262.2|31212.2|31266.4|31232.7|31252.7|31211.6|13
1642392910000|2022-01-17 04:15:10|31261.7|31211.7|31260.9|31210.9|31262.9|31212.9|31260.7|31210.7|6
1642392920000|2022-01-17 04:15:20|31261.1|31211.1|31263.5|31213.5|31264.3|31214.3|31261.1|31211.1|10
1642392930000|2022-01-17 04:15:30|31262.7|31212.7|31262.7|31212.7|31262.7|31212.7|31262.7|31212.7|1
1642392940000|2022-01-17 04:15:40|31263.6|31213.6|31264.4|31214.4|31265.1|31215.1|31263|31213|7
1642392950000|2022-01-17 04:15:50|31264.7|31214.7|31261.5|31211.5|31264.7|31214.7|31261.5|31211.5|6
1642392960000|2022-01-17 04:16:00|31262.4|31212.4|31262.2|31212.2|31263.7|31231.5|31250.8|31211.5|14
1642392970000|2022-01-17 04:16:10|31262.4|31212.4|31263.1|31213.1|31263.1|31213.1|31261.2|31211.2|6
1642392980000|2022-01-17 04:16:20|31263.3|31213.3|31264.1|31214.1|31264.9|31214.9|31262.2|31212.2|8
1642392990000|2022-01-17 04:16:30|31264.7|31214.7|31264.4|31214.4|31265.2|31215.2|31264.1|31214.1|7
1642393000000|2022-01-17 04:16:40|31262.2|31212.2|31262.9|31212.9|31265|31231.5|31251.5|31212|9
1642393010000|2022-01-17 04:16:50|31263.8|31213.8|31262|31212|31263.8|31213.8|31262|31212|3
1642393020000|2022-01-17 04:17:00|31262.2|31212.2|31263.8|31213.8|31264.8|31214.8|31261.8|31211.8|7
1642393030000|2022-01-17 04:17:10|31263.9|31213.9|31260.8|31210.8|31264|31214|31260.8|31210.8|4
1642393040000|2022-01-17 04:17:20|31250.3|31230.3|31249|31229|31250.3|31230.3|31249|31229|2
1642393050000|2022-01-17 04:17:30|31248.7|31228.7|31249|31229|31250.1|31230.1|31248.7|31228.7|3
1642393060000|2022-01-17 04:17:40|31249.9|31229.9|31248|31228|31264.4|31230.8|31248|31213|9
1642393070000|2022-01-17 04:17:50|31249.6|31229.6|31262.7|31212.7|31265|31229.6|31249.6|31212.7|7
1642393080000|2022-01-17 04:18:00|31262|31212|31262.2|31212.2|31263.5|31213.5|31261.9|31211.9|9
1642393090000|2022-01-17 04:18:10|31262|31212|31263.6|31213.6|31264.6|31214.6|31261.9|31211.9|5
1642393100000|2022-01-17 04:18:20|31263.7|31213.7|31262.9|31212.9|31263.7|31213.7|31262.9|31212.9|4
1642393110000|2022-01-17 04:18:30|31264.1|31214.1|31263.4|31213.4|31265.2|31215.2|31263.4|31213.4|7
1642393120000|2022-01-17 04:18:40|31265|31215|31262.4|31212.4|31265|31215|31262.4|31212.4|3
1642393130000|2022-01-17 04:18:50|31262.8|31212.8|31264.3|31214.3|31264.3|31214.3|31261.8|31211.8|4
1642393140000|2022-01-17 04:19:00|31262.7|31212.7|31261.7|31211.7|31263.1|31213.1|31261.6|31211.6|11
1642393150000|2022-01-17 04:19:10|31264.4|31214.4|31262.8|31212.8|31264.4|31214.4|31262.6|31212.6|6
1642393160000|2022-01-17 04:19:20|31262.3|31212.3|31262.7|31212.7|31262.7|31212.7|31262.3|31212.3|2
1642393170000|2022-01-17 04:19:30|31262.4|31212.4|31248.4|31228.4|31262.4|31230.6|31248.4|31210.9|6
1642393180000|2022-01-17 04:19:40|31249.7|31229.7|31248|31228|31249.7|31229.7|31248|31228|6
1642393190000|2022-01-17 04:19:50|31262|31212|31264.8|31214.8|31266.9|31216.9|31261.6|31211.6|11
1642393200000|2022-01-17 04:20:00|31267.7|31217.7|31263.2|31213.2|31267.7|31217.7|31263.2|31213.2|6
1642393210000|2022-01-17 04:20:10|31263.8|31213.8|31264.3|31214.3|31264.5|31214.5|31262|31212|10
1642393220000|2022-01-17 04:20:20|31263.2|31213.2|31264.2|31214.2|31264.2|31214.2|31263.2|31213.2|3
1642393230000|2022-01-17 04:20:30|31263.2|31213.2|31262.8|31212.8|31265.3|31215.3|31262.8|31212.8|10
1642393240000|2022-01-17 04:20:40|31263|31213|31261.1|31211.1|31263.7|31213.7|31261.1|31211.1|8
1642393250000|2022-01-17 04:20:50|31260.8|31210.8|31263.1|31213.1|31263.6|31213.6|31260.8|31210.8|8
1642393260000|2022-01-17 04:21:00|31263.4|31213.4|31262.3|31212.3|31263.4|31213.4|31262.3|31212.3|7
1642393270000|2022-01-17 04:21:10|31262.7|31212.7|31264.1|31214.1|31264.1|31214.1|31261.4|31211.4|6
1642393280000|2022-01-17 04:21:20|31264.4|31214.4|31262.7|31212.7|31264.4|31214.4|31261|31211|10
1642393290000|2022-01-17 04:21:30|31262|31212|31263.1|31213.1|31263.1|31213.1|31261.7|31211.7|7
1642393300000|2022-01-17 04:21:40|31264.5|31214.5|31263.2|31213.2|31264.5|31214.5|31263.2|31213.2|6
1642393310000|2022-01-17 04:21:50|31263.1|31213.1|31264.8|31214.8|31265|31215|31263.1|31213.1|7
1642393320000|2022-01-17 04:22:00|31263.4|31213.4|31263.1|31213.1|31268|31218|31262.7|31212.7|8
1642393330000|2022-01-17 04:22:10|31265.2|31215.2|31260.9|31210.9|31265.2|31215.2|31260.4|31210.4|18
1642393340000|2022-01-17 04:22:20|31262.5|31212.5|31262|31212|31263.1|31213.1|31260.4|31210.4|7
1642393350000|2022-01-17 04:22:30|31261.6|31211.6|31262|31212|31262.5|31212.5|31261.6|31211.6|4
1642393360000|2022-01-17 04:22:40|31262.1|31212.1|31261.5|31211.5|31262.6|31212.6|31261|31211|8
1642393370000|2022-01-17 04:22:50|31260|31210|31258.7|31208.7|31260|31210|31257.9|31207.9|13
1642393380000|2022-01-17 04:23:00|31258.1|31208.1|31259.6|31209.6|31261.5|31211.5|31258.1|31208.1|8
1642393390000|2022-01-17 04:23:10|31260.9|31210.9|31260.1|31210.1|31261.7|31211.7|31260|31210|7
1642393400000|2022-01-17 04:23:20|31260|31210|31261.2|31211.2|31261.9|31211.9|31260|31210|5
1642393410000|2022-01-17 04:23:30|31260.3|31210.3|31260.6|31210.6|31260.8|31210.8|31260.2|31210.2|8
1642393420000|2022-01-17 04:23:40|31260.2|31210.2|31259.8|31209.8|31261.1|31211.1|31259.6|31209.6|9
1642393430000|2022-01-17 04:23:50|31259.5|31209.5|31259.7|31209.7|31260.2|31210.2|31258.7|31208.7|10
1642393440000|2022-01-17 04:24:00|31259.9|31209.9|31258.9|31208.9|31259.9|31209.9|31258.9|31208.9|8
1642393450000|2022-01-17 04:24:10|31258.7|31208.7|31260.9|31210.9|31260.9|31210.9|31257.8|31207.8|5
1642393460000|2022-01-17 04:24:20|31259.5|31209.5|31259.8|31209.8|31259.8|31209.8|31259|31209|5
1642393470000|2022-01-17 04:24:30|31259.7|31209.7|31260.5|31210.5|31260.6|31210.6|31259.3|31209.3|6
1642393480000|2022-01-17 04:24:40|31259.7|31209.7|31261.6|31211.6|31261.6|31211.6|31258.8|31208.8|11
1642393490000|2022-01-17 04:24:50|31261.7|31211.7|31260.8|31210.8|31262|31212|31260.2|31210.2|9
1642393500000|2022-01-17 04:25:00|31261.5|31211.5|31260.9|31210.9|31261.5|31211.5|31260.9|31210.9|11
1642393510000|2022-01-17 04:25:10|31260.8|31210.8|31261.2|31211.2|31261.7|31211.7|31260.8|31210.8|10
1642393520000|2022-01-17 04:25:20|31261.8|31211.8|31263.1|31213.1|31263.3|31213.3|31260.9|31210.9|8
1642393530000|2022-01-17 04:25:30|31262.3|31212.3|31261.9|31211.9|31262.7|31212.7|31261.9|31211.9|8
1642393540000|2022-01-17 04:25:40|31262.3|31212.3|31262|31212|31262.8|31212.8|31260.2|31210.2|12
1642393550000|2022-01-17 04:25:50|31261.4|31211.4|31262|31212|31262.1|31212.1|31261.4|31211.4|5
1642393560000|2022-01-17 04:26:00|31261.6|31211.6|31262.4|31212.4|31262.5|31212.5|31261.6|31211.6|6
1642393570000|2022-01-17 04:26:10|31262.7|31212.7|31264|31214|31264.6|31214.6|31262.2|31212.2|8
1642393580000|2022-01-17 04:26:20|31263.4|31213.4|31263.7|31213.7|31263.8|31213.8|31263.2|31213.2|5
1642393590000|2022-01-17 04:26:30|31264.2|31214.2|31262|31212|31264.3|31214.3|31262|31212|5
1642393600000|2022-01-17 04:26:40|31263|31213|31264.4|31214.4|31264.6|31214.6|31262.7|31212.7|8
1642393610000|2022-01-17 04:26:50|31263.2|31213.2|31263.9|31213.9|31264.9|31214.9|31263.2|31213.2|8
1642393620000|2022-01-17 04:27:00|31264.5|31214.5|31264.4|31214.4|31264.8|31214.8|31263.2|31213.2|7
1642393630000|2022-01-17 04:27:10|31262.9|31212.9|31263.1|31213.1|31271.4|31221.4|31262.9|31212.9|5
1642393640000|2022-01-17 04:27:20|31261|31211|31263.2|31213.2|31266|31216|31261|31211|7
1642393650000|2022-01-17 04:27:30|31264.2|31214.2|31263.8|31213.8|31264.2|31214.2|31263.1|31213.1|4
1642393660000|2022-01-17 04:27:40|31263.5|31213.5|31264.4|31214.4|31264.5|31214.5|31263.5|31213.5|12
1642393670000|2022-01-17 04:27:50|31264.2|31214.2|31265.7|31215.7|31266.8|31216.8|31263.5|31213.5|17
1642393680000|2022-01-17 04:28:00|31266|31216|31266.7|31216.7|31267.1|31217.1|31265.1|31215.1|19
1642393690000|2022-01-17 04:28:10|31265.3|31215.3|31267.4|31217.4|31267.4|31217.4|31265.3|31215.3|10
1642393700000|2022-01-17 04:28:20|31267.5|31217.5|31267.6|31217.6|31267.7|31217.7|31266.8|31216.8|8
1642393710000|2022-01-17 04:28:30|31267.3|31217.3|31266.4|31216.4|31267.3|31217.3|31265.8|31215.8|6
1642393720000|2022-01-17 04:28:40|31265.9|31215.9|31266.7|31216.7|31266.7|31216.7|31265.9|31215.9|6
1642393730000|2022-01-17 04:28:50|31269.3|31219.3|31268.9|31218.9|31269.3|31219.3|31266.8|31216.8|16
1642393740000|2022-01-17 04:29:00|31270.2|31220.2|31269.4|31219.4|31270.7|31220.7|31268.9|31218.9|12
1642393750000|2022-01-17 04:29:10|31268.8|31218.8|31272.2|31222.2|31273.6|31223.6|31268.8|31218.8|18
1642393760000|2022-01-17 04:29:20|31271.5|31221.5|31274.5|31224.5|31274.5|31224.5|31271.3|31221.3|7
1642393770000|2022-01-17 04:29:30|31273.3|31223.3|31272.8|31222.8|31273.3|31223.3|31271.8|31221.8|5
1642393780000|2022-01-17 04:29:40|31273.2|31223.2|31270.3|31220.3|31273.2|31223.2|31269.8|31219.8|9
1642393790000|2022-01-17 04:29:50|31271.7|31221.7|31272.3|31222.3|31273|31223|31270.4|31220.4|6
1642393800000|2022-01-17 04:30:00|31272.4|31222.4|31269.6|31219.6|31272.4|31222.4|31269.6|31219.6|7
1642393810000|2022-01-17 04:30:10|31269.8|31219.8|31272.7|31222.7|31272.8|31222.8|31269.8|31219.8|9
1642393820000|2022-01-17 04:30:20|31271.3|31221.3|31271.3|31221.3|31271.4|31221.4|31270|31220|12
1642393830000|2022-01-17 04:30:30|31271|31221|31273|31223|31273.8|31223.8|31270.8|31220.8|12
1642393840000|2022-01-17 04:30:40|31270.8|31220.8|31269.8|31219.8|31271.4|31221.4|31269.7|31219.7|12
1642393850000|2022-01-17 04:30:50|31270.1|31220.1|31272.8|31222.8|31272.9|31222.9|31270.1|31220.1|12
1642393860000|2022-01-17 04:31:00|31271.2|31221.2|31270.4|31220.4|31271.2|31221.2|31269.8|31219.8|9
1642393870000|2022-01-17 04:31:10|31271.4|31221.4|31270.5|31220.5|31271.4|31221.4|31270.5|31220.5|5
1642393880000|2022-01-17 04:31:20|31270.3|31220.3|31270.7|31220.7|31270.8|31220.8|31270.2|31220.2|5
1642393890000|2022-01-17 04:31:30|31270.2|31220.2|31272.4|31222.4|31273.1|31223.1|31268.6|31218.6|19
1642393900000|2022-01-17 04:31:40|31271.8|31221.8|31271.7|31221.7|31272|31222|31269.9|31219.9|8
1642393910000|2022-01-17 04:31:50|31270.7|31220.7|31270.7|31220.7|31271.2|31221.2|31270.4|31220.4|4
1642393920000|2022-01-17 04:32:00|31266.1|31216.1|31269.3|31219.3|31269.9|31219.9|31266|31216|10
1642393930000|2022-01-17 04:32:10|31269.5|31219.5|31268.8|31218.8|31269.8|31219.8|31268.4|31218.4|16
1642393940000|2022-01-17 04:32:20|31269|31219|31268.1|31218.1|31269.6|31219.6|31265.3|31215.3|8
1642393950000|2022-01-17 04:32:30|31266.5|31216.5|31271.1|31221.1|31271.3|31221.3|31266.5|31216.5|14
1642393960000|2022-01-17 04:32:40|31271|31221|31271.1|31221.1|31271.3|31221.3|31270|31220|6
1642393970000|2022-01-17 04:32:50|31271.2|31221.2|31269.8|31219.8|31271.2|31221.2|31269.8|31219.8|8
1642393980000|2022-01-17 04:33:00|31270.3|31220.3|31271.1|31221.1|31272|31222|31268|31218|10
1642393990000|2022-01-17 04:33:10|31269.7|31219.7|31269.8|31219.8|31270|31220|31269.5|31219.5|6
1642394000000|2022-01-17 04:33:20|31268.8|31218.8|31269.8|31219.8|31270|31220|31268.3|31218.3|6
1642394010000|2022-01-17 04:33:30|31269.2|31219.2|31269.3|31219.3|31270.2|31220.2|31269.2|31219.2|4
1642394020000|2022-01-17 04:33:40|31269.8|31219.8|31269.1|31219.1|31270.5|31220.5|31269.1|31219.1|6
1642394030000|2022-01-17 04:33:50|31269.4|31219.4|31269.3|31219.3|31269.4|31219.4|31267.6|31217.6|8
1642394040000|2022-01-17 04:34:00|31267.1|31217.1|31269.4|31219.4|31270.2|31220.2|31265.3|31215.3|12
1642394050000|2022-01-17 04:34:10|31268.2|31218.2|31270.1|31220.1|31270.6|31220.6|31268.2|31218.2|6
1642394060000|2022-01-17 04:34:20|31269.7|31219.7|31267.8|31217.8|31269.7|31219.7|31267.7|31217.7|4
1642394070000|2022-01-17 04:34:30|31267.4|31217.4|31267.1|31217.1|31268.4|31218.4|31265.7|31215.7|7
1642394080000|2022-01-17 04:34:40|31266.6|31216.6|31267.9|31217.9|31267.9|31217.9|31265.8|31215.8|8
1642394090000|2022-01-17 04:34:50|31265|31215|31264.8|31214.8|31266.2|31216.2|31264.8|31214.8|5
1642394100000|2022-01-17 04:35:00|31267.2|31217.2|31266.6|31216.6|31267.2|31217.2|31266.6|31216.6|3
1642394110000|2022-01-17 04:35:10|31266.8|31216.8|31266.8|31216.8|31266.8|31216.8|31266.2|31216.2|6
1642394120000|2022-01-17 04:35:20|31266.1|31216.1|31266.2|31216.2|31267.5|31217.5|31266|31216|5
1642394130000|2022-01-17 04:35:30|31265.7|31215.7|31265.7|31215.7|31265.7|31215.7|31265.7|31215.7|1
1642394140000|2022-01-17 04:35:40|31266.2|31216.2|31267.3|31217.3|31268.5|31218.5|31265.3|31215.3|11
1642394150000|2022-01-17 04:35:50|31267.1|31217.1|31266.5|31216.5|31267.7|31217.7|31266.1|31216.1|9
1642394160000|2022-01-17 04:36:00|31264|31214|31266.3|31216.3|31266.8|31216.8|31263.9|31213.9|8
1642394170000|2022-01-17 04:36:10|31264.9|31214.9|31264.9|31214.9|31264.9|31214.9|31264.9|31214.9|1
1642394180000|2022-01-17 04:36:20|31265.1|31215.1|31267.1|31217.1|31267.1|31217.1|31265.1|31215.1|7
1642394190000|2022-01-17 04:36:30|31265.7|31215.7|31265.6|31215.6|31266.1|31216.1|31265.6|31215.6|3
1642394200000|2022-01-17 04:36:40|31264.6|31214.6|31265.1|31215.1|31266.1|31216.1|31264.6|31214.6|5
1642394210000|2022-01-17 04:36:50|31264.8|31214.8|31267|31217|31267|31217|31264.8|31214.8|4
1642394220000|2022-01-17 04:37:00|31266.6|31216.6|31266|31216|31266.6|31216.6|31265.9|31215.9|3
1642394230000|2022-01-17 04:37:10|31263.6|31213.6|31265.1|31215.1|31265.4|31215.4|31263.6|31213.6|3
1642394240000|2022-01-17 04:37:20|31265.3|31215.3|31267.3|31217.3|31267.3|31217.3|31264.7|31214.7|5
1642394250000|2022-01-17 04:37:30|31266.4|31216.4|31268|31218|31268|31218|31265.4|31215.4|7
1642394260000|2022-01-17 04:37:40|31267.3|31217.3|31266.5|31216.5|31267.7|31217.7|31266.5|31216.5|4
1642394270000|2022-01-17 04:37:50|31268.2|31218.2|31267.3|31217.3|31268.2|31218.2|31264.3|31214.3|6
1642394280000|2022-01-17 04:38:00|31266.3|31216.3|31265.9|31215.9|31266.9|31216.9|31265.3|31215.3|9
1642394290000|2022-01-17 04:38:10|31266|31216|31262.7|31212.7|31266|31216|31261|31211|8
1642394300000|2022-01-17 04:38:20|31262.4|31212.4|31263.6|31213.6|31264.2|31214.2|31262.4|31212.4|11
1642394310000|2022-01-17 04:38:30|31263.4|31213.4|31265.8|31215.8|31265.8|31215.8|31263.2|31213.2|5
1642394320000|2022-01-17 04:38:40|31265.5|31215.5|31264.2|31214.2|31265.5|31215.5|31264.2|31214.2|11
1642394330000|2022-01-17 04:38:50|31262.3|31212.3|31262.5|31212.5|31263.1|31213.1|31261.5|31211.5|19
1642394340000|2022-01-17 04:39:00|31262.7|31212.7|31263|31213|31263.3|31213.3|31262.7|31212.7|12
1642394350000|2022-01-17 04:39:10|31262.7|31212.7|31263|31213|31263.1|31213.1|31262.3|31212.3|8
1642394360000|2022-01-17 04:39:20|31264|31214|31261.4|31211.4|31264|31214|31261.4|31211.4|16
1642394370000|2022-01-17 04:39:30|31261.7|31211.7|31261.2|31211.2|31263.6|31213.6|31261.2|31211.2|12
1642394380000|2022-01-17 04:39:40|31263|31213|31262.3|31212.3|31263|31213|31262.2|31212.2|9
1642394390000|2022-01-17 04:39:50|31262.7|31212.7|31261.8|31211.8|31262.7|31212.7|31261.2|31211.2|6
1642394400000|2022-01-17 04:40:00|31262.2|31212.2|31263.4|31213.4|31264.4|31214.4|31262.2|31212.2|10
1642394410000|2022-01-17 04:40:10|31262|31212|31261.7|31211.7|31263.3|31213.3|31261.7|31211.7|9
1642394420000|2022-01-17 04:40:20|31263|31213|31264.3|31214.3|31264.3|31214.3|31262.2|31212.2|10
1642394430000|2022-01-17 04:40:30|31262.6|31212.6|31262.2|31212.2|31263|31213|31262.2|31212.2|12
1642394440000|2022-01-17 04:40:40|31262.7|31212.7|31261.6|31211.6|31262.7|31212.7|31261.6|31211.6|16
1642394450000|2022-01-17 04:40:50|31261.4|31211.4|31263|31213|31263.7|31213.7|31261.3|31211.3|8
1642394460000|2022-01-17 04:41:00|31263.2|31213.2|31262.5|31212.5|31263.3|31213.3|31262.1|31212.1|7
1642394470000|2022-01-17 04:41:10|31262.1|31212.1|31262.1|31212.1|31262.3|31212.3|31261.1|31211.1|6
1642394480000|2022-01-17 04:41:20|31262.3|31212.3|31261.3|31211.3|31262.3|31212.3|31261.1|31211.1|7
1642394490000|2022-01-17 04:41:30|31261|31211|31260.4|31210.4|31262.8|31212.8|31260.4|31210.4|10
1642394500000|2022-01-17 04:41:40|31262.6|31212.6|31260.5|31210.5|31262.6|31212.6|31260.1|31210.1|15
1642394510000|2022-01-17 04:41:50|31260.4|31210.4|31260.5|31210.5|31260.5|31210.5|31259.9|31209.9|6
1642394520000|2022-01-17 04:42:00|31260.6|31210.6|31259.9|31209.9|31260.9|31210.9|31259.4|31209.4|15
1642394530000|2022-01-17 04:42:10|31259.4|31209.4|31259.7|31209.7|31260.4|31210.4|31259.3|31209.3|7
1642394540000|2022-01-17 04:42:20|31259.2|31209.2|31260.7|31210.7|31260.8|31210.8|31259|31209|9
1642394550000|2022-01-17 04:42:30|31260.3|31210.3|31257.8|31207.8|31260.3|31210.3|31257.8|31207.8|5
1642394560000|2022-01-17 04:42:40|31260.3|31210.3|31260.3|31210.3|31260.3|31210.3|31260.3|31210.3|1
1642394570000|2022-01-17 04:42:50|31259.7|31209.7|31259.6|31209.6|31261.9|31211.9|31259.4|31209.4|10
1642394580000|2022-01-17 04:43:00|31260.4|31210.4|31258.3|31208.3|31260.9|31210.9|31258.3|31208.3|14
1642394590000|2022-01-17 04:43:10|31258.8|31208.8|31258.5|31208.5|31258.8|31208.8|31257.9|31207.9|8
1642394600000|2022-01-17 04:43:20|31258.4|31208.4|31258.1|31208.1|31258.4|31208.4|31258|31208|6
1642394610000|2022-01-17 04:43:30|31258|31208|31259.5|31209.5|31259.7|31209.7|31257.6|31207.6|8
1642394620000|2022-01-17 04:43:40|31258.7|31208.7|31258.4|31208.4|31259.4|31209.4|31258.4|31208.4|5
1642394630000|2022-01-17 04:43:50|31258.6|31208.6|31258.4|31208.4|31259.2|31209.2|31258.4|31208.4|9
1642394640000|2022-01-17 04:44:00|31258.2|31208.2|31257.9|31207.9|31259.2|31209.2|31257.9|31207.9|8
1642394650000|2022-01-17 04:44:10|31258.3|31208.3|31257.9|31207.9|31259.7|31209.7|31257.4|31207.4|17
1642394660000|2022-01-17 04:44:20|31257.7|31207.7|31259.2|31209.2|31260.2|31210.2|31257.7|31207.7|16
1642394670000|2022-01-17 04:44:30|31259.7|31209.7|31258.9|31208.9|31261.5|31211.5|31258.9|31208.9|6
1642394680000|2022-01-17 04:44:40|31259|31209|31259.6|31209.6|31259.9|31209.9|31259|31209|5
1642394690000|2022-01-17 04:44:50|31259|31209|31258.8|31208.8|31261.7|31211.7|31258.8|31208.8|8
1642394700000|2022-01-17 04:45:00|31262.2|31212.2|31257.6|31207.6|31262.2|31212.2|31257.6|31207.6|8
1642394710000|2022-01-17 04:45:10|31258.1|31208.1|31258.5|31208.5|31258.5|31208.5|31257.7|31207.7|6
1642394720000|2022-01-17 04:45:20|31258.3|31208.3|31259.4|31209.4|31259.7|31209.7|31258.2|31208.2|9
1642394730000|2022-01-17 04:45:30|31259.3|31209.3|31259.8|31209.8|31261.5|31211.5|31258.1|31208.1|13
1642394740000|2022-01-17 04:45:40|31260.2|31210.2|31259.1|31209.1|31260.5|31210.5|31258.8|31208.8|8
1642394750000|2022-01-17 04:45:50|31258.4|31208.4|31260.2|31210.2|31260.2|31210.2|31258.4|31208.4|7
1642394760000|2022-01-17 04:46:00|31259.4|31209.4|31257.9|31207.9|31261.3|31211.3|31257.9|31207.9|9
1642394770000|2022-01-17 04:46:10|31258.3|31208.3|31259.9|31209.9|31261.3|31211.3|31258.1|31208.1|16
1642394780000|2022-01-17 04:46:20|31259.6|31209.6|31259.1|31209.1|31259.8|31209.8|31258.6|31208.6|12
1642394790000|2022-01-17 04:46:30|31258.9|31208.9|31258.6|31208.6|31259|31209|31258.6|31208.6|4
1642394800000|2022-01-17 04:46:40|31257.6|31207.6|31258.6|31208.6|31258.6|31208.6|31257.6|31207.6|10
1642394810000|2022-01-17 04:46:50|31258.8|31208.8|31260|31210|31260.9|31210.9|31258.3|31208.3|6
1642394820000|2022-01-17 04:47:00|31260.3|31210.3|31259.3|31209.3|31260.3|31210.3|31259.3|31209.3|7
1642394830000|2022-01-17 04:47:10|31259.6|31209.6|31257.7|31207.7|31259.6|31209.6|31257.7|31207.7|6
1642394840000|2022-01-17 04:47:20|31257.9|31207.9|31258.8|31208.8|31260.8|31210.8|31257.6|31207.6|11
1642394850000|2022-01-17 04:47:30|31259.1|31209.1|31258.7|31208.7|31259.4|31209.4|31258.6|31208.6|9
1642394860000|2022-01-17 04:47:40|31259.2|31209.2|31259.3|31209.3|31260|31210|31258.9|31208.9|7
1642394870000|2022-01-17 04:47:50|31260.2|31210.2|31258.9|31208.9|31260.2|31210.2|31256.4|31206.4|5
1642394880000|2022-01-17 04:48:00|31259.3|31209.3|31258.7|31208.7|31259.3|31209.3|31257.9|31207.9|8
1642394890000|2022-01-17 04:48:10|31259.1|31209.1|31259.4|31209.4|31259.4|31209.4|31257.7|31207.7|8
1642394900000|2022-01-17 04:48:20|31259.8|31209.8|31258.7|31208.7|31259.8|31209.8|31258.6|31208.6|3
1642394910000|2022-01-17 04:48:30|31257.6|31207.6|31258.5|31208.5|31259.1|31209.1|31257.6|31207.6|10
1642394920000|2022-01-17 04:48:40|31257.9|31207.9|31245.4|31225.4|31259.9|31225.9|31245.4|31207.9|6
1642394930000|2022-01-17 04:48:50|31245.6|31225.6|31258.4|31208.4|31259.2|31225.6|31245.6|31205.9|11
1642394940000|2022-01-17 04:49:00|31257.2|31207.2|31256.8|31206.8|31261.2|31211.2|31256.8|31206.8|9
1642394950000|2022-01-17 04:49:10|31256.9|31206.9|31260.5|31210.5|31260.5|31210.5|31256.9|31206.9|10
1642394960000|2022-01-17 04:49:20|31260.4|31210.4|31260|31210|31260.4|31210.4|31259.8|31209.8|4
1642394970000|2022-01-17 04:49:30|31259|31209|31260.8|31210.8|31261.3|31211.3|31259|31209|5
1642394980000|2022-01-17 04:49:40|31262.8|31212.8|31261.2|31211.2|31262.8|31212.8|31259.2|31209.2|5
1642394990000|2022-01-17 04:49:50|31260.9|31210.9|31258.8|31208.8|31261.8|31211.8|31258.3|31208.3|10
1642395000000|2022-01-17 04:50:00|31258.1|31208.1|31260.5|31210.5|31261.8|31211.8|31258.1|31208.1|15
1642395010000|2022-01-17 04:50:10|31260.4|31210.4|31260.4|31210.4|31261.1|31211.1|31260.4|31210.4|11
1642395020000|2022-01-17 04:50:20|31260.9|31210.9|31260.8|31210.8|31261.5|31211.5|31260.7|31210.7|8
1642395030000|2022-01-17 04:50:30|31259.9|31209.9|31260.7|31210.7|31262.8|31212.8|31259.3|31209.3|8
1642395040000|2022-01-17 04:50:40|31261.7|31211.7|31258.6|31208.6|31261.7|31211.7|31258.6|31208.6|4
1642395050000|2022-01-17 04:50:50|31258.3|31208.3|31259.8|31209.8|31259.8|31209.8|31258.3|31208.3|2
1642395060000|2022-01-17 04:51:00|31259.6|31209.6|31261|31211|31261.7|31211.7|31259.4|31209.4|4
1642395070000|2022-01-17 04:51:10|31261.5|31211.5|31260.4|31210.4|31261.5|31211.5|31260.4|31210.4|3
1642395080000|2022-01-17 04:51:20|31261.2|31211.2|31262|31212|31262|31212|31260.1|31210.1|7
1642395090000|2022-01-17 04:51:30|31260.7|31210.7|31261.2|31211.2|31261.2|31211.2|31260.4|31210.4|7
1642395100000|2022-01-17 04:51:40|31260.4|31210.4|31261.1|31211.1|31262.1|31212.1|31259.7|31209.7|5
1642395110000|2022-01-17 04:51:50|31260.6|31210.6|31259|31209|31260.8|31210.8|31258.3|31208.3|12
1642395120000|2022-01-17 04:52:00|31259.2|31209.2|31258.4|31208.4|31259.2|31209.2|31258.3|31208.3|6
1642395130000|2022-01-17 04:52:10|31259.2|31209.2|31260.7|31210.7|31261.7|31211.7|31258.6|31208.6|9
1642395140000|2022-01-17 04:52:20|31260.8|31210.8|31258.8|31208.8|31261.6|31211.6|31258.4|31208.4|5
1642395150000|2022-01-17 04:52:30|31259.5|31209.5|31260.7|31210.7|31261.9|31211.9|31259.3|31209.3|5
1642395160000|2022-01-17 04:52:40|31260.9|31210.9|31259.8|31209.8|31260.9|31210.9|31259.5|31209.5|5
1642395170000|2022-01-17 04:52:50|31259.7|31209.7|31259.6|31209.6|31260.4|31210.4|31259.6|31209.6|10
1642395180000|2022-01-17 04:53:00|31260.2|31210.2|31261.2|31211.2|31261.4|31211.4|31260.2|31210.2|7
1642395190000|2022-01-17 04:53:10|31261.3|31211.3|31264|31214|31264.4|31214.4|31260.7|31210.7|9
1642395200000|2022-01-17 04:53:20|31261.3|31211.3|31263.9|31213.9|31264|31214|31260.9|31210.9|9
1642395210000|2022-01-17 04:53:30|31263.5|31213.5|31264.1|31214.1|31264.6|31214.6|31262.5|31212.5|8
1642395220000|2022-01-17 04:53:40|31264|31214|31262.3|31212.3|31265.4|31215.4|31261.8|31211.8|9
1642395230000|2022-01-17 04:53:50|31261.8|31211.8|31263.6|31213.6|31265.4|31215.4|31261.7|31211.7|9
1642395240000|2022-01-17 04:54:00|31263.4|31213.4|31263.9|31213.9|31264.3|31214.3|31262.7|31212.7|6
1642395250000|2022-01-17 04:54:10|31264|31214|31261.6|31211.6|31264|31214|31261.6|31211.6|2
1642395260000|2022-01-17 04:54:20|31262.1|31212.1|31263|31213|31263.4|31213.4|31262.1|31212.1|5
1642395270000|2022-01-17 04:54:30|31263.1|31213.1|31263.2|31213.2|31264.7|31214.7|31262.6|31212.6|10
1642395280000|2022-01-17 04:54:40|31262.9|31212.9|31263.2|31213.2|31263.2|31213.2|31262.9|31212.9|2
1642395290000|2022-01-17 04:54:50|31263.4|31213.4|31262.3|31212.3|31263.4|31213.4|31260.9|31210.9|5
1642395300000|2022-01-17 04:55:00|31261.7|31211.7|31263|31213|31264|31214|31261.7|31211.7|9
1642395310000|2022-01-17 04:55:10|31262.8|31212.8|31263.3|31213.3|31263.3|31213.3|31262.8|31212.8|2
1642395320000|2022-01-17 04:55:20|31262.8|31212.8|31263.7|31213.7|31264.5|31214.5|31262.8|31212.8|9
1642395330000|2022-01-17 04:55:30|31264.1|31214.1|31263.6|31213.6|31264.1|31214.1|31260.2|31210.2|9
1642395340000|2022-01-17 04:55:40|31263.5|31213.5|31262|31212|31263.5|31213.5|31261.6|31211.6|16
1642395350000|2022-01-17 04:55:50|31261.5|31211.5|31261.6|31211.6|31261.6|31211.6|31261.1|31211.1|6
1642395360000|2022-01-17 04:56:00|31261.7|31211.7|31260.2|31210.2|31262.4|31212.4|31259.5|31209.5|15
1642395370000|2022-01-17 04:56:10|31259.3|31209.3|31261.6|31211.6|31261.7|31211.7|31259.3|31209.3|5
1642395380000|2022-01-17 04:56:20|31262|31212|31261.5|31211.5|31262|31212|31259.7|31209.7|9
1642395390000|2022-01-17 04:56:30|31261.2|31211.2|31261.2|31211.2|31261.8|31211.8|31260.9|31210.9|5
1642395400000|2022-01-17 04:56:40|31261.7|31211.7|31261.6|31211.6|31262.3|31212.3|31261.4|31211.4|5
1642395410000|2022-01-17 04:56:50|31260.3|31210.3|31260.5|31210.5|31262.5|31212.5|31260.3|31210.3|5
1642395420000|2022-01-17 04:57:00|31261|31211|31260.3|31210.3|31261|31211|31259.8|31209.8|6
1642395430000|2022-01-17 04:57:10|31259.8|31209.8|31260.3|31210.3|31260.8|31210.8|31259.2|31209.2|5
1642395440000|2022-01-17 04:57:20|31260.5|31210.5|31260.3|31210.3|31260.5|31210.5|31260.1|31210.1|3
1642395450000|2022-01-17 04:57:30|31260.5|31210.5|31261.8|31211.8|31262.3|31212.3|31260|31210|8
1642395460000|2022-01-17 04:57:40|31263.2|31213.2|31262.2|31212.2|31264.7|31214.7|31262.2|31212.2|4
1642395470000|2022-01-17 04:57:50|31261.1|31211.1|31258|31208|31263.9|31213.9|31257.4|31207.4|7
1642395480000|2022-01-17 04:58:00|31258.4|31208.4|31261|31211|31262.9|31212.9|31258.3|31208.3|13
1642395490000|2022-01-17 04:58:10|31261.7|31211.7|31260.5|31210.5|31261.8|31211.8|31260.2|31210.2|9
1642395500000|2022-01-17 04:58:20|31261.5|31211.5|31261|31211|31261.5|31211.5|31261|31211|2
1642395510000|2022-01-17 04:58:30|31260.3|31210.3|31258.6|31208.6|31260.3|31210.3|31258.4|31208.4|11
1642395520000|2022-01-17 04:58:40|31258.7|31208.7|31260|31210|31261.2|31211.2|31258.6|31208.6|8
1642395530000|2022-01-17 04:58:50|31259.6|31209.6|31259.3|31209.3|31261.1|31211.1|31258.8|31208.8|9
1642395540000|2022-01-17 04:59:00|31258.9|31208.9|31265|31215|31266.3|31216.3|31258.9|31208.9|23
1642395550000|2022-01-17 04:59:10|31264.3|31214.3|31263.7|31213.7|31265.1|31215.1|31263.4|31213.4|7
1642395560000|2022-01-17 04:59:20|31263.5|31213.5|31263.2|31213.2|31266.4|31216.4|31263|31213|9
1642395570000|2022-01-17 04:59:30|31264|31214|31266.2|31216.2|31266.2|31216.2|31263.4|31213.4|12
1642395580000|2022-01-17 04:59:40|31265.7|31215.7|31263.5|31213.5|31265.7|31215.7|31262|31212|11
1642395590000|2022-01-17 04:59:50|31267.9|31217.9|31265.1|31215.1|31267.9|31217.9|31264.4|31214.4|8
1642395600000|2022-01-17 05:00:00|31265.6|31215.6|31263.4|31213.4|31265.8|31215.8|31262.9|31212.9|18
1642395610000|2022-01-17 05:00:10|31263.3|31213.3|31263.7|31213.7|31264.5|31214.5|31262.7|31212.7|15
1642395620000|2022-01-17 05:00:20|31262.6|31212.6|31262.5|31212.5|31263.2|31213.2|31262.3|31212.3|8
1642395630000|2022-01-17 05:00:30|31262.2|31212.2|31264.5|31214.5|31265.1|31215.1|31262.2|31212.2|9
1642395640000|2022-01-17 05:00:40|31264.3|31214.3|31264.9|31214.9|31264.9|31214.9|31263.7|31213.7|6
1642395650000|2022-01-17 05:00:50|31264.1|31214.1|31264.4|31214.4|31264.6|31214.6|31261.7|31211.7|9
1642395660000|2022-01-17 05:01:00|31260.2|31210.2|31264.8|31214.8|31265.8|31215.8|31260.2|31210.2|17
1642395670000|2022-01-17 05:01:10|31265.1|31215.1|31264.3|31214.3|31265.1|31215.1|31263.9|31213.9|8
1642395680000|2022-01-17 05:01:20|31264.1|31214.1|31262.5|31212.5|31265.8|31215.8|31262.5|31212.5|8
1642395690000|2022-01-17 05:01:30|31262.6|31212.6|31263.5|31213.5|31266.4|31216.4|31262|31212|11
1642395700000|2022-01-17 05:01:40|31262.1|31212.1|31262.5|31212.5|31264.3|31214.3|31262.1|31212.1|14
1642395710000|2022-01-17 05:01:50|31262.2|31212.2|31264.3|31214.3|31264.4|31214.4|31261.8|31211.8|12
1642395720000|2022-01-17 05:02:00|31263.6|31213.6|31262.9|31212.9|31263.6|31213.6|31262.9|31212.9|4
1642395730000|2022-01-17 05:02:10|31263.3|31213.3|31264.8|31214.8|31264.8|31214.8|31263.3|31213.3|5
1642395740000|2022-01-17 05:02:20|31265.2|31215.2|31264.5|31214.5|31265.2|31215.2|31263.1|31213.1|12
1642395750000|2022-01-17 05:02:30|31264.8|31214.8|31262.8|31212.8|31264.8|31214.8|31262.5|31212.5|6
1642395760000|2022-01-17 05:02:40|31262.9|31212.9|31263.9|31213.9|31263.9|31213.9|31262.1|31212.1|8
1642395770000|2022-01-17 05:02:50|31263.7|31213.7|31263.9|31213.9|31266.5|31216.5|31263.6|31213.6|11
1642395780000|2022-01-17 05:03:00|31263.5|31213.5|31266.2|31216.2|31266.3|31216.3|31263.5|31213.5|10
1642395790000|2022-01-17 05:03:10|31265.9|31215.9|31267.2|31217.2|31267.2|31217.2|31265.3|31215.3|6
1642395800000|2022-01-17 05:03:20|31266.4|31216.4|31267.2|31217.2|31268.4|31218.4|31266.4|31216.4|6
1642395810000|2022-01-17 05:03:30|31266|31216|31264.7|31214.7|31267.1|31217.1|31264.7|31214.7|5
1642395820000|2022-01-17 05:03:40|31266.5|31216.5|31266.7|31216.7|31267.3|31217.3|31264.2|31214.2|8
1642395830000|2022-01-17 05:03:50|31265.8|31215.8|31265.5|31215.5|31266.3|31216.3|31265|31215|7
1642395840000|2022-01-17 05:04:00|31265.2|31215.2|31261.6|31211.6|31267.1|31217.1|31261.5|31211.5|9
1642395850000|2022-01-17 05:04:10|31262.8|31212.8|31262.8|31212.8|31264.7|31214.7|31262.1|31212.1|9
1642395860000|2022-01-17 05:04:20|31263.2|31213.2|31265|31215|31265|31215|31263.2|31213.2|12
1642395870000|2022-01-17 05:04:30|31264.6|31214.6|31262.2|31212.2|31264.6|31214.6|31261.9|31211.9|11
1642395880000|2022-01-17 05:04:40|31262.5|31212.5|31263.1|31213.1|31264.3|31214.3|31262.5|31212.5|6
1642395890000|2022-01-17 05:04:50|31262.4|31212.4|31261.1|31211.1|31262.4|31212.4|31261.1|31211.1|3
1642395900000|2022-01-17 05:05:00|31261.3|31211.3|31263.9|31213.9|31264.2|31214.2|31261.3|31211.3|14
1642395910000|2022-01-17 05:05:10|31263.1|31213.1|31262.3|31212.3|31263.5|31213.5|31261.7|31211.7|7
1642395920000|2022-01-17 05:05:20|31264.8|31214.8|31263.7|31213.7|31264.8|31214.8|31263.7|31213.7|4
1642395930000|2022-01-17 05:05:30|31262.7|31212.7|31262.5|31212.5|31263.2|31213.2|31262.2|31212.2|5
1642395940000|2022-01-17 05:05:40|31262.2|31212.2|31263.3|31213.3|31263.3|31213.3|31262.1|31212.1|8
1642395950000|2022-01-17 05:05:50|31265.9|31215.9|31263.2|31213.2|31265.9|31215.9|31263.1|31213.1|5
1642395960000|2022-01-17 05:06:00|31263.6|31213.6|31264|31214|31264|31214|31263.3|31213.3|8
1642395970000|2022-01-17 05:06:10|31264.2|31214.2|31263.5|31213.5|31264.2|31214.2|31263.5|31213.5|4
1642395980000|2022-01-17 05:06:20|31263.8|31213.8|31269|31219|31269|31219|31263.8|31213.8|14
1642395990000|2022-01-17 05:06:30|31269.2|31219.2|31268.1|31218.1|31269.7|31219.7|31267.5|31217.5|13
1642396000000|2022-01-17 05:06:40|31268.3|31218.3|31269.7|31219.7|31269.8|31219.8|31268.3|31218.3|9
1642396010000|2022-01-17 05:06:50|31269.4|31219.4|31269.3|31219.3|31270.3|31220.3|31268.3|31218.3|8
1642396020000|2022-01-17 05:07:00|31268|31218|31267.6|31217.6|31270.6|31220.6|31265.4|31215.4|13
1642396030000|2022-01-17 05:07:10|31267.8|31217.8|31268.7|31218.7|31268.7|31218.7|31265.9|31215.9|6
1642396040000|2022-01-17 05:07:20|31269|31219|31268.2|31218.2|31269.5|31219.5|31268.1|31218.1|5
1642396050000|2022-01-17 05:07:30|31268.6|31218.6|31268.1|31218.1|31268.6|31218.6|31268.1|31218.1|13
1642396060000|2022-01-17 05:07:40|31268.2|31218.2|31269.9|31219.9|31269.9|31219.9|31267.9|31217.9|4
1642396070000|2022-01-17 05:07:50|31268.4|31218.4|31268.5|31218.5|31268.5|31218.5|31268.2|31218.2|4
1642396080000|2022-01-17 05:08:00|31267.9|31217.9|31269.7|31219.7|31269.7|31219.7|31267.4|31217.4|8
1642396090000|2022-01-17 05:08:10|31269.9|31219.9|31268.2|31218.2|31269.9|31219.9|31268.1|31218.1|7
1642396100000|2022-01-17 05:08:20|31268.4|31218.4|31269.9|31219.9|31269.9|31219.9|31267.6|31217.6|7
1642396110000|2022-01-17 05:08:30|31269.4|31219.4|31268.3|31218.3|31269.4|31219.4|31268.3|31218.3|6
1642396120000|2022-01-17 05:08:40|31268.4|31218.4|31267.6|31217.6|31268.4|31218.4|31267.6|31217.6|6
1642396130000|2022-01-17 05:08:50|31268|31218|31269.9|31219.9|31269.9|31219.9|31267.7|31217.7|7
1642396140000|2022-01-17 05:09:00|31269.6|31219.6|31268.3|31218.3|31269.6|31219.6|31267.2|31217.2|6
1642396150000|2022-01-17 05:09:10|31267.6|31217.6|31270.1|31220.1|31270.1|31220.1|31267.6|31217.6|4
1642396160000|2022-01-17 05:09:20|31269.5|31219.5|31269.1|31219.1|31269.5|31219.5|31269|31219|8
1642396170000|2022-01-17 05:09:30|31268.9|31218.9|31268.8|31218.8|31271|31221|31268.8|31218.8|10
1642396180000|2022-01-17 05:09:40|31269.6|31219.6|31270.1|31220.1|31270.2|31220.2|31268.1|31218.1|14
1642396190000|2022-01-17 05:09:50|31269.9|31219.9|31270.7|31220.7|31270.7|31220.7|31269.3|31219.3|5
1642396200000|2022-01-17 05:10:00|31270.2|31220.2|31271.5|31221.5|31271.5|31221.5|31269.8|31219.8|7
1642396210000|2022-01-17 05:10:10|31272.1|31222.1|31270.6|31220.6|31274.3|31224.3|31270.6|31220.6|9
1642396220000|2022-01-17 05:10:20|31270.4|31220.4|31273.7|31223.7|31273.7|31223.7|31270.4|31220.4|16
1642396230000|2022-01-17 05:10:30|31273.2|31223.2|31270.2|31220.2|31273.7|31223.7|31270.2|31220.2|10
1642396240000|2022-01-17 05:10:40|31269.9|31219.9|31269.7|31219.7|31270.5|31220.5|31267.4|31217.4|7
1642396250000|2022-01-17 05:10:50|31270.3|31220.3|31269.6|31219.6|31273.7|31223.7|31268|31218|14
1642396260000|2022-01-17 05:11:00|31269.4|31219.4|31268.2|31218.2|31270.7|31220.7|31267.9|31217.9|9
1642396270000|2022-01-17 05:11:10|31269.4|31219.4|31269.3|31219.3|31270.6|31220.6|31267.5|31217.5|15
1642396280000|2022-01-17 05:11:20|31269.4|31219.4|31267.9|31217.9|31270.9|31220.9|31266.9|31216.9|8
1642396290000|2022-01-17 05:11:30|31267.1|31217.1|31267.4|31217.4|31267.4|31217.4|31266.8|31216.8|3
1642396300000|2022-01-17 05:11:40|31267.3|31217.3|31267.6|31217.6|31272|31222|31267|31217|9
1642396310000|2022-01-17 05:11:50|31268.8|31217.9|31271.6|31221.6|31271.6|31221.6|31265.2|31215.2|13
1642396320000|2022-01-17 05:12:00|31269|31219|31266.3|31216.3|31269|31219|31266.3|31216.3|8
1642396330000|2022-01-17 05:12:10|31268.1|31218.1|31267.3|31217.3|31268.3|31218.3|31265.4|31215.4|11
1642396340000|2022-01-17 05:12:20|31267|31217|31268.8|31218.8|31268.8|31218.8|31267|31217|2
1642396350000|2022-01-17 05:12:30|31268.9|31218.9|31266.8|31216.8|31268.9|31218.9|31266.7|31216.7|7
1642396360000|2022-01-17 05:12:40|31266.9|31216.9|31267.1|31217.1|31267.8|31217.8|31266.4|31216.4|6
1642396370000|2022-01-17 05:12:50|31266.8|31216.8|31270|31220|31270.3|31220.3|31266.8|31216.8|8
1642396380000|2022-01-17 05:13:00|31270.4|31220.4|31269.7|31219.7|31270.4|31220.4|31269.3|31219.3|9
1642396390000|2022-01-17 05:13:10|31269.4|31219.4|31271.2|31221.2|31272.2|31222.2|31269.4|31219.4|8
1642396400000|2022-01-17 05:13:20|31271.5|31221.5|31270.6|31220.6|31271.8|31221.8|31270.1|31220.1|8
1642396410000|2022-01-17 05:13:30|31270.5|31220.5|31269.3|31219.3|31271|31221|31268.8|31218.8|8
1642396420000|2022-01-17 05:13:40|31267.5|31217.5|31269|31219|31269.7|31219.7|31266.4|31216.4|7
1642396430000|2022-01-17 05:13:50|31267.4|31217.4|31269.4|31219.4|31271.3|31221.3|31267.2|31217.2|11
1642396440000|2022-01-17 05:14:00|31269.1|31219.1|31268.4|31218.4|31269.6|31219.6|31267.9|31217.9|10
1642396450000|2022-01-17 05:14:10|31269.9|31219.9|31269.1|31219.1|31270|31220|31269.1|31219.1|10
1642396460000|2022-01-17 05:14:20|31268.4|31218.4|31272.1|31222.1|31272.1|31222.1|31268.4|31218.4|10
1642396470000|2022-01-17 05:14:30|31268.5|31218.5|31267|31217|31270.7|31220.7|31267|31217|8
1642396480000|2022-01-17 05:14:40|31268.5|31218.5|31269|31219|31269.7|31219.7|31267.8|31217.8|9
1642396490000|2022-01-17 05:14:50|31268.6|31218.6|31268.5|31218.5|31269.2|31219.2|31268.1|31218.1|7
1642396500000|2022-01-17 05:15:00|31268.1|31218.1|31266.9|31216.9|31268.4|31218.4|31265.1|31215.1|10
1642396510000|2022-01-17 05:15:10|31268.4|31218.4|31269.1|31219.1|31269.8|31219.8|31268|31218|7
1642396520000|2022-01-17 05:15:20|31266.9|31216.9|31266.7|31216.7|31268.5|31218.5|31266.6|31216.6|6
1642396530000|2022-01-17 05:15:30|31267.7|31217.7|31268|31218|31268|31218|31267|31217|7
1642396540000|2022-01-17 05:15:40|31267.2|31217.2|31267.2|31217.2|31267.4|31217.4|31267.2|31217.2|3
1642396550000|2022-01-17 05:15:50|31268.7|31218.7|31267|31217|31268.7|31218.7|31266.8|31216.8|14
1642396560000|2022-01-17 05:16:00|31266.9|31216.9|31267.4|31217.4|31267.8|31217.8|31266.7|31216.7|11
1642396570000|2022-01-17 05:16:10|31266.9|31216.9|31267.5|31217.5|31267.5|31217.5|31266.6|31216.6|5
1642396580000|2022-01-17 05:16:20|31269.6|31219.6|31269.1|31219.1|31269.6|31219.6|31265.6|31215.6|10
1642396590000|2022-01-17 05:16:30|31268.8|31218.8|31268.7|31218.7|31268.8|31218.8|31267.5|31217.5|7
1642396600000|2022-01-17 05:16:40|31269.3|31219.3|31268.6|31218.6|31269.3|31219.3|31268.2|31218.2|6
1642396610000|2022-01-17 05:16:50|31269.4|31219.4|31267.5|31217.5|31269.4|31219.4|31265.3|31215.3|9
1642396620000|2022-01-17 05:17:00|31266.9|31216.9|31265.8|31215.8|31267.9|31217.9|31265.8|31215.8|5
1642396630000|2022-01-17 05:17:10|31264.7|31214.7|31266.2|31216.2|31266.2|31216.2|31264.6|31214.6|10
1642396640000|2022-01-17 05:17:20|31266|31216|31266.3|31216.3|31266.3|31216.3|31265.5|31215.5|3
1642396650000|2022-01-17 05:17:30|31266.6|31216.6|31266.6|31216.6|31266.6|31216.6|31264.3|31214.3|11
1642396660000|2022-01-17 05:17:40|31267|31217|31264.5|31214.5|31267.9|31217.9|31263.5|31213.5|17
1642396670000|2022-01-17 05:17:50|31264.4|31214.4|31267.7|31217.7|31267.7|31217.7|31264.3|31214.3|7
1642396680000|2022-01-17 05:18:00|31267.4|31217.4|31266.7|31216.7|31267.4|31217.4|31266.4|31216.4|10
1642396690000|2022-01-17 05:18:10|31266.8|31216.8|31264.7|31214.7|31266.8|31216.8|31264.7|31214.7|9
1642396700000|2022-01-17 05:18:20|31264.6|31214.6|31266.8|31216.8|31266.8|31216.8|31264.6|31214.6|6
1642396710000|2022-01-17 05:18:30|31266.6|31216.6|31266.2|31216.2|31266.7|31216.7|31266|31216|6
1642396720000|2022-01-17 05:18:40|31267.6|31217.6|31264.4|31214.4|31267.6|31217.6|31264.3|31214.3|5
1642396730000|2022-01-17 05:18:50|31264.3|31214.3|31266.8|31216.8|31267.1|31217.1|31264.3|31214.3|14
1642396740000|2022-01-17 05:19:00|31266|31216|31268.2|31218.2|31268.2|31218.2|31266|31216|10
1642396750000|2022-01-17 05:19:10|31267.6|31217.6|31266.2|31216.2|31267.7|31217.7|31265.4|31215.4|12
1642396760000|2022-01-17 05:19:20|31266.3|31216.3|31266.6|31216.6|31266.9|31216.9|31265.2|31215.2|7
1642396770000|2022-01-17 05:19:30|31265.8|31215.8|31267.4|31217.4|31267.4|31217.4|31265|31215|5
1642396780000|2022-01-17 05:19:40|31267.6|31217.6|31265.2|31215.2|31268.1|31218.1|31265.2|31215.2|6
1642396790000|2022-01-17 05:19:50|31264.5|31214.5|31264.5|31214.5|31264.5|31214.5|31264.4|31214.4|3
1642396800000|2022-01-17 05:20:00|31266.6|31216.6|31266.8|31216.8|31267.3|31217.3|31265.3|31215.3|11
1642396810000|2022-01-17 05:20:10|31266.7|31216.7|31266.5|31216.5|31266.9|31216.9|31266.2|31216.2|7
1642396820000|2022-01-17 05:20:20|31266.3|31216.3|31265.9|31215.9|31266.5|31216.5|31265.9|31215.9|9
1642396830000|2022-01-17 05:20:30|31272.3|31222.3|31264.4|31214.4|31272.3|31222.3|31264.2|31214.2|8
1642396840000|2022-01-17 05:20:40|31262.8|31212.8|31262.7|31212.7|31262.8|31212.8|31262.6|31212.6|4
1642396850000|2022-01-17 05:20:50|31265.8|31215.8|31265.3|31215.3|31266.8|31216.8|31265.3|31215.3|9
1642396860000|2022-01-17 05:21:00|31265.4|31215.4|31264.7|31214.7|31265.4|31215.4|31263.9|31213.9|9
1642396870000|2022-01-17 05:21:10|31266.7|31216.7|31263.9|31213.9|31266.7|31216.7|31263.9|31213.9|8
1642396880000|2022-01-17 05:21:20|31264.6|31214.6|31263.9|31213.9|31266.1|31216.1|31263.6|31213.6|6
1642396890000|2022-01-17 05:21:30|31266.1|31216.1|31263.6|31213.6|31266.3|31216.3|31263.6|31213.6|10
1642396900000|2022-01-17 05:21:40|31265.4|31215.4|31264.5|31214.5|31266.2|31216.2|31264.4|31214.4|8
1642396910000|2022-01-17 05:21:50|31266.4|31216.4|31265.4|31215.4|31266.4|31216.4|31265.4|31215.4|4
1642396920000|2022-01-17 05:22:00|31264.1|31214.1|31265|31215|31265.2|31215.2|31263.9|31213.9|14
1642396930000|2022-01-17 05:22:10|31266.5|31216.5|31265.3|31215.3|31266.6|31216.6|31265.3|31215.3|4
1642396940000|2022-01-17 05:22:20|31265.7|31215.7|31266.1|31216.1|31266.7|31216.7|31264.7|31214.7|14
1642396950000|2022-01-17 05:22:30|31266.4|31216.4|31265.5|31215.5|31266.7|31216.7|31265.2|31215.2|13
1642396960000|2022-01-17 05:22:40|31266.6|31216.6|31265.8|31215.8|31266.6|31216.6|31264.8|31214.8|11
1642396970000|2022-01-17 05:22:50|31266.7|31216.7|31265.7|31215.7|31266.7|31216.7|31265.5|31215.5|9
1642396980000|2022-01-17 05:23:00|31265.3|31215.3|31264.9|31214.9|31266.4|31216.4|31264.5|31214.5|9
1642396990000|2022-01-17 05:23:10|31267.5|31217.5|31264.2|31214.2|31267.5|31217.5|31264.2|31214.2|5
1642397000000|2022-01-17 05:23:20|31264.8|31214.8|31265.5|31215.5|31265.5|31215.5|31264.5|31214.5|4
1642397010000|2022-01-17 05:23:30|31266.3|31216.3|31265.8|31215.8|31266.6|31216.6|31265.8|31215.8|3
1642397020000|2022-01-17 05:23:40|31265.3|31215.3|31265|31215|31265.4|31215.4|31265|31215|3
1642397030000|2022-01-17 05:23:50|31264.6|31214.6|31265.3|31215.3|31265.6|31215.6|31264.6|31214.6|3
1642397040000|2022-01-17 05:24:00|31264.5|31214.5|31265.2|31215.2|31267.1|31217.1|31264.3|31214.3|6
1642397050000|2022-01-17 05:24:10|31265.3|31215.3|31264.8|31214.8|31265.5|31215.5|31264.7|31214.7|6
1642397060000|2022-01-17 05:24:20|31264.1|31214.1|31265.9|31215.9|31266.6|31216.6|31264.1|31214.1|7
1642397070000|2022-01-17 05:24:30|31265.6|31215.6|31265.5|31215.5|31265.6|31215.6|31265.5|31215.5|2
1642397080000|2022-01-17 05:24:40|31266|31216|31265.7|31215.7|31266.5|31216.5|31265.5|31215.5|5
1642397090000|2022-01-17 05:24:50|31265.2|31215.2|31266|31216|31268.4|31218.4|31263.9|31213.9|15
1642397100000|2022-01-17 05:25:00|31266.1|31216.1|31264.6|31214.6|31266.1|31216.1|31263.5|31213.5|17
1642397110000|2022-01-17 05:25:10|31264.2|31214.2|31264.1|31214.1|31265.1|31215.1|31263.6|31213.6|15
1642397120000|2022-01-17 05:25:20|31263.8|31213.8|31263.4|31213.4|31264|31214|31263.4|31213.4|6
1642397130000|2022-01-17 05:25:30|31263.9|31213.9|31265.3|31215.3|31265.6|31215.6|31263.6|31213.6|10
1642397140000|2022-01-17 05:25:40|31264.8|31214.8|31263.9|31213.9|31265.1|31215.1|31263.9|31213.9|12
1642397150000|2022-01-17 05:25:50|31263.1|31213.1|31264|31214|31264.2|31214.2|31263.1|31213.1|7
1642397160000|2022-01-17 05:26:00|31264.2|31214.2|31262.9|31212.9|31264.2|31214.2|31261.6|31211.6|12
1642397170000|2022-01-17 05:26:10|31262.7|31212.7|31262.5|31212.5|31262.7|31212.7|31261.9|31211.9|6
1642397180000|2022-01-17 05:26:20|31262|31212|31262.2|31212.2|31262.2|31212.2|31261.9|31211.9|4
1642397190000|2022-01-17 05:26:30|31261.9|31211.9|31264.5|31214.5|31264.5|31214.5|31260.7|31210.7|6
1642397200000|2022-01-17 05:26:40|31262.1|31212.1|31264.2|31214.2|31264.2|31214.2|31261.6|31211.6|15
1642397210000|2022-01-17 05:26:50|31263.6|31213.6|31263.4|31213.4|31263.6|31213.6|31262.8|31212.8|4
1642397220000|2022-01-17 05:27:00|31262.7|31212.7|31262|31212|31262.7|31212.7|31260.2|31210.2|9
1642397230000|2022-01-17 05:27:10|31261.7|31211.7|31261.5|31211.5|31262.4|31212.4|31261.2|31211.2|10
1642397240000|2022-01-17 05:27:20|31261.2|31211.2|31259.2|31209.2|31261.5|31211.5|31259.2|31209.2|3
1642397250000|2022-01-17 05:27:30|31261.1|31211.1|31260.6|31210.6|31261.1|31211.1|31260.6|31210.6|3
1642397260000|2022-01-17 05:27:40|31261.3|31211.3|31263.2|31213.2|31264.5|31214.5|31260.7|31210.7|16
1642397270000|2022-01-17 05:27:50|31262.8|31212.8|31261.7|31211.7|31262.8|31212.8|31261.4|31211.4|9
1642397280000|2022-01-17 05:28:00|31262.8|31212.8|31263.2|31213.2|31263.9|31213.9|31261.8|31211.8|11
1642397290000|2022-01-17 05:28:10|31263.4|31213.4|31263.2|31213.2|31263.4|31213.4|31262.9|31212.9|3
1642397300000|2022-01-17 05:28:20|31263.4|31213.4|31261.7|31211.7|31263.4|31213.4|31261.7|31211.7|8
1642397310000|2022-01-17 05:28:30|31264.7|31214.7|31263.3|31213.3|31264.7|31214.7|31263.3|31213.3|3
1642397320000|2022-01-17 05:28:40|31263.1|31213.1|31261.5|31211.5|31263.6|31213.6|31261.5|31211.5|6
1642397330000|2022-01-17 05:28:50|31261.6|31211.6|31261.4|31211.4|31261.8|31211.8|31261.4|31211.4|4
1642397340000|2022-01-17 05:29:00|31261.6|31211.6|31264.3|31214.3|31264.3|31214.3|31261.5|31211.5|5
1642397350000|2022-01-17 05:29:10|31263.6|31213.6|31262.3|31212.3|31263.9|31213.9|31262.3|31212.3|10
1642397360000|2022-01-17 05:29:20|31263.5|31213.5|31262.6|31212.6|31265|31215|31262.2|31212.2|11
1642397380000|2022-01-17 05:29:40|31261.9|31211.9|31263.7|31213.7|31264.4|31214.4|31261.9|31211.9|8
1642397390000|2022-01-17 05:29:50|31263.1|31213.1|31263.7|31213.7|31263.7|31213.7|31263.1|31213.1|5
1642397400000|2022-01-17 05:30:00|31263.2|31213.2|31263.6|31213.6|31263.7|31213.7|31262.4|31212.4|7
1642397410000|2022-01-17 05:30:10|31263.1|31213.1|31263|31213|31265.2|31215.2|31262.9|31212.9|12
1642397420000|2022-01-17 05:30:20|31263.2|31213.2|31260.9|31210.9|31263.2|31213.2|31260.7|31210.7|7
1642397430000|2022-01-17 05:30:30|31261.6|31211.6|31260.9|31210.9|31261.8|31211.8|31260.6|31210.6|8
1642397440000|2022-01-17 05:30:40|31263.1|31213.1|31261.3|31211.3|31263.1|31213.1|31261.3|31211.3|7
1642397450000|2022-01-17 05:30:50|31262.1|31212.1|31262|31212|31262.1|31212.1|31261.7|31211.7|8
1642397460000|2022-01-17 05:31:00|31261.8|31211.8|31262.1|31212.1|31262.7|31212.7|31261.8|31211.8|7
1642397470000|2022-01-17 05:31:10|31262|31212|31260.7|31210.7|31262.5|31212.5|31260.6|31210.6|7
1642397480000|2022-01-17 05:31:20|31260.8|31210.8|31261.7|31211.7|31262.4|31212.4|31260.6|31210.6|10
1642397490000|2022-01-17 05:31:30|31263.9|31213.9|31260.7|31210.7|31263.9|31213.9|31260.7|31210.7|13
1642397500000|2022-01-17 05:31:40|31260.9|31210.9|31261.2|31211.2|31261.5|31211.5|31260.2|31210.2|16
1642397510000|2022-01-17 05:31:50|31261.4|31211.4|31260.8|31210.8|31261.6|31211.6|31260.3|31210.3|9
1642397520000|2022-01-17 05:32:00|31260.7|31210.7|31260|31210|31260.9|31210.9|31259.4|31209.4|12
1642397530000|2022-01-17 05:32:10|31260.1|31210.1|31259.4|31209.4|31260.1|31210.1|31259.1|31209.1|8
1642397540000|2022-01-17 05:32:20|31258.9|31208.9|31260.4|31210.4|31261.7|31211.7|31258.9|31208.9|7
1642397550000|2022-01-17 05:32:30|31260.1|31210.1|31258.6|31208.6|31261.8|31211.8|31258.6|31208.6|12
1642397560000|2022-01-17 05:32:40|31259.9|31209.9|31259.5|31209.5|31260.2|31210.2|31259.1|31209.1|10
1642397570000|2022-01-17 05:32:50|31259.2|31209.2|31260.4|31210.4|31261.2|31211.2|31258.9|31208.9|7
1642397580000|2022-01-17 05:33:00|31260|31210|31258.6|31208.6|31260|31210|31258.6|31208.6|10
1642397590000|2022-01-17 05:33:10|31257.9|31207.9|31259.1|31209.1|31259.7|31209.7|31257.9|31207.9|4
1642397600000|2022-01-17 05:33:20|31259.9|31209.9|31259.7|31209.7|31261.3|31211.3|31258.5|31208.5|6
1642397610000|2022-01-17 05:33:30|31263.5|31213.5|31260.4|31210.4|31263.5|31213.5|31260|31210|6
1642397620000|2022-01-17 05:33:40|31259.1|31209.1|31258.8|31208.8|31259.2|31209.2|31258.7|31208.7|6
1642397630000|2022-01-17 05:33:50|31258.7|31208.7|31260.2|31210.2|31260.3|31210.3|31258|31208|7
1642397640000|2022-01-17 05:34:00|31259.8|31209.8|31259.1|31209.1|31259.8|31209.8|31259.1|31209.1|9
1642397650000|2022-01-17 05:34:10|31259|31209|31260.7|31210.7|31261.8|31211.8|31259|31209|14
1642397660000|2022-01-17 05:34:20|31260.4|31210.4|31260.1|31210.1|31260.4|31210.4|31259.7|31209.7|6
1642397670000|2022-01-17 05:34:30|31260.3|31210.3|31259.5|31209.5|31261.8|31211.8|31259.5|31209.5|10
1642397680000|2022-01-17 05:34:40|31261.9|31211.9|31263.7|31213.7|31263.7|31213.7|31261|31211|10
1642397690000|2022-01-17 05:34:50|31263.6|31213.6|31263.9|31213.9|31265.3|31215.3|31262.9|31212.9|9
1642397700000|2022-01-17 05:35:00|31264.2|31214.2|31265.4|31215.4|31266.1|31216.1|31262.9|31212.9|14
1642397710000|2022-01-17 05:35:10|31265.8|31215.8|31265.4|31215.4|31265.9|31215.9|31264.3|31214.3|8
1642397720000|2022-01-17 05:35:20|31264.1|31214.1|31265.8|31215.8|31267.3|31217.3|31263.6|31213.6|6
1642397730000|2022-01-17 05:35:30|31264.8|31214.8|31265.7|31215.7|31266.1|31216.1|31264.6|31214.6|17
1642397740000|2022-01-17 05:35:40|31266.1|31216.1|31267|31217|31267.4|31217.4|31265.1|31215.1|12
1642397750000|2022-01-17 05:35:50|31266.5|31216.5|31265.8|31215.8|31266.5|31216.5|31265.3|31215.3|7
1642397760000|2022-01-17 05:36:00|31266.3|31216.3|31265.5|31215.5|31266.3|31216.3|31264.8|31214.8|11
1642397770000|2022-01-17 05:36:10|31265.3|31215.3|31265.6|31215.6|31267.9|31217.9|31264.9|31214.9|18
1642397780000|2022-01-17 05:36:20|31265.2|31215.2|31264.6|31214.6|31265.2|31215.2|31264.6|31214.6|2
1642397790000|2022-01-17 05:36:30|31265.9|31215.9|31267.4|31217.4|31268.4|31218.4|31265.6|31215.6|13
1642397800000|2022-01-17 05:36:40|31267.3|31217.3|31268.3|31218.3|31268.9|31218.9|31267.2|31217.2|14
1642397810000|2022-01-17 05:36:50|31268.9|31218.9|31267.6|31217.6|31268.9|31218.9|31267.4|31217.4|5
1642397820000|2022-01-17 05:37:00|31267.8|31217.8|31268|31218|31268.6|31218.6|31267.5|31217.5|10
1642397830000|2022-01-17 05:37:10|31267.7|31217.7|31266.4|31216.4|31268.5|31218.5|31266.4|31216.4|9
1642397840000|2022-01-17 05:37:20|31266.3|31216.3|31267.8|31217.8|31267.8|31217.8|31266.3|31216.3|5
1642397850000|2022-01-17 05:37:30|31267.6|31217.6|31267.1|31217.1|31268.1|31218.1|31267.1|31217.1|9
1642397860000|2022-01-17 05:37:40|31267.3|31217.3|31267.4|31217.4|31267.9|31217.9|31267.1|31217.1|6
1642397870000|2022-01-17 05:37:50|31267.8|31217.8|31267.4|31217.4|31267.9|31217.9|31267.1|31217.1|6
1642397880000|2022-01-17 05:38:00|31267.3|31217.3|31267.6|31217.6|31268|31218|31267.3|31217.3|7
1642397890000|2022-01-17 05:38:10|31266.5|31216.5|31265.3|31215.3|31266.7|31216.7|31263.9|31213.9|20
1642397900000|2022-01-17 05:38:20|31266.7|31216.7|31265.7|31215.7|31267|31217|31265.6|31215.6|14
1642397910000|2022-01-17 05:38:30|31265.5|31215.5|31266.1|31216.1|31266.5|31216.5|31265.5|31215.5|7
1642397920000|2022-01-17 05:38:40|31266|31216|31264|31214|31266|31216|31263.8|31213.8|10
1642397930000|2022-01-17 05:38:50|31264.1|31214.1|31265.7|31215.7|31265.7|31215.7|31263.1|31213.1|10
1642397940000|2022-01-17 05:39:00|31265.5|31215.5|31265.4|31215.4|31269.6|31219.6|31264|31214|19
1642397950000|2022-01-17 05:39:10|31265.5|31215.5|31264.1|31214.1|31265.5|31215.5|31263.9|31213.9|7
1642397960000|2022-01-17 05:39:20|31263.8|31213.8|31264.5|31214.5|31266.4|31216.4|31263.8|31213.8|13
1642397970000|2022-01-17 05:39:30|31264.9|31214.9|31263.8|31213.8|31264.9|31214.9|31263.8|31213.8|5
1642397980000|2022-01-17 05:39:40|31264.2|31214.2|31262.8|31212.8|31270.6|31220.6|31262.8|31212.8|13
1642397990000|2022-01-17 05:39:50|31263.7|31213.7|31263.9|31213.9|31264|31214|31263.2|31213.2|11
1642398000000|2022-01-17 05:40:00|31263.5|31213.5|31263.4|31213.4|31263.8|31213.8|31263.1|31213.1|11
1642398010000|2022-01-17 05:40:10|31263.2|31213.2|31262.1|31212.1|31264.2|31214.2|31262.1|31212.1|13
1642398020000|2022-01-17 05:40:20|31263.2|31213.2|31264.7|31214.7|31264.7|31214.7|31262.4|31212.4|11
1642398030000|2022-01-17 05:40:30|31265.2|31215.2|31264.1|31214.1|31265.8|31229.2|31247.8|31212.7|12
1642398040000|2022-01-17 05:40:40|31263.5|31213.5|31263.7|31213.7|31263.7|31213.7|31263.2|31213.2|5
1642398050000|2022-01-17 05:40:50|31263.3|31213.3|31265.1|31215.1|31265.1|31215.1|31263.3|31213.3|5
1642398060000|2022-01-17 05:41:00|31263.9|31213.9|31249.6|31229.6|31263.9|31229.6|31248.9|31211.6|4
1642398070000|2022-01-17 05:41:10|31248.2|31228.2|31263.9|31213.9|31264.7|31228.2|31248.2|31213.9|4
1642398080000|2022-01-17 05:41:20|31264.3|31214.3|31262.7|31212.7|31264.3|31214.3|31262.7|31212.7|4
1642398090000|2022-01-17 05:41:30|31265.3|31215.3|31264.9|31214.9|31265.3|31215.3|31262.4|31212.4|10
1642398100000|2022-01-17 05:41:40|31265|31215|31264.3|31214.3|31265|31215|31263.8|31213.8|7
1642398110000|2022-01-17 05:41:50|31264.2|31214.2|31263.1|31213.1|31264.8|31214.8|31262.7|31212.7|13
1642398120000|2022-01-17 05:42:00|31262.2|31212.2|31261.8|31211.8|31265.3|31215.3|31261.7|31211.7|18
1642398130000|2022-01-17 05:42:10|31261.7|31211.7|31261.4|31211.4|31262.2|31212.2|31260.8|31210.8|4
1642398140000|2022-01-17 05:42:20|31261.1|31211.1|31263.6|31213.6|31263.7|31213.7|31261.1|31211.1|16
1642398150000|2022-01-17 05:42:30|31264.2|31214.2|31263.7|31213.7|31264.9|31214.9|31262.8|31212.8|6
1642398160000|2022-01-17 05:42:40|31263.3|31213.3|31261|31211|31265.2|31215.2|31261|31211|13
1642398170000|2022-01-17 05:42:50|31261.5|31211.5|31261.8|31211.8|31262.8|31212.8|31261.1|31211.1|13
1642398180000|2022-01-17 05:43:00|31261.4|31211.4|31263.2|31213.2|31263.2|31213.2|31260.7|31210.7|9
1642398190000|2022-01-17 05:43:10|31262.6|31212.6|31262.2|31212.2|31262.6|31212.6|31261.6|31211.6|13
1642398200000|2022-01-17 05:43:20|31262.3|31212.3|31262|31212|31262.3|31212.3|31262|31212|5
1642398210000|2022-01-17 05:43:30|31262.3|31212.3|31249.7|31229.7|31262.3|31229.7|31247.3|31212.3|5
1642398220000|2022-01-17 05:43:40|31264.8|31214.8|31265|31215|31265.3|31215.3|31261.5|31211.5|13
1642398230000|2022-01-17 05:43:50|31263.9|31213.9|31263.4|31213.4|31263.9|31213.9|31263.3|31213.3|4
1642398240000|2022-01-17 05:44:00|31263.3|31213.3|31264.8|31214.8|31265.4|31215.4|31263.2|31213.2|12
1642398250000|2022-01-17 05:44:10|31264.2|31214.2|31263.9|31213.9|31264.2|31214.2|31263|31213|9
1642398260000|2022-01-17 05:44:20|31263.7|31213.7|31263.5|31213.5|31266.2|31216.2|31263.3|31213.3|7
1642398270000|2022-01-17 05:44:30|31263.7|31213.7|31263.3|31213.3|31263.7|31213.7|31263.3|31213.3|2
1642398280000|2022-01-17 05:44:40|31263.2|31213.2|31264.4|31214.4|31264.4|31214.4|31262.1|31212.1|11
1642398290000|2022-01-17 05:44:50|31264.3|31214.3|31264.9|31214.9|31265.4|31215.4|31263.2|31213.2|7
1642398300000|2022-01-17 05:45:00|31263.2|31213.2|31264|31214|31264.1|31214.1|31263.2|31213.2|9
1642398310000|2022-01-17 05:45:10|31263.1|31213.1|31263|31213|31265.6|31231.2|31250.5|31212.5|17
1642398320000|2022-01-17 05:45:20|31262.9|31212.9|31263.3|31213.3|31264.3|31214.3|31262.2|31212.2|12
1642398330000|2022-01-17 05:45:30|31263.4|31213.4|31261.2|31211.2|31265.3|31229.6|31247.7|31211.2|12
1642398340000|2022-01-17 05:45:40|31261.4|31211.4|31261|31211|31262.6|31212.6|31260.8|31210.8|10
1642398350000|2022-01-17 05:45:50|31260.7|31210.7|31260.5|31210.5|31261|31211|31260.5|31210.5|5
1642398360000|2022-01-17 05:46:00|31260.7|31210.7|31260.5|31210.5|31261.3|31211.3|31260.3|31210.3|7
1642398370000|2022-01-17 05:46:10|31260.4|31210.4|31261.9|31211.9|31263.1|31213.1|31260|31210|12
1642398380000|2022-01-17 05:46:20|31261.7|31211.7|31262.4|31212.4|31264.4|31214.4|31260.8|31210.8|7
1642398390000|2022-01-17 05:46:30|31262.5|31212.5|31262.6|31212.6|31265.8|31227.9|31247.9|31212.2|20
1642398400000|2022-01-17 05:46:40|31262.1|31212.1|31262.6|31212.6|31263.1|31213.1|31262.1|31212.1|8
1642398410000|2022-01-17 05:46:50|31262.1|31212.1|31248.3|31228.3|31262.9|31228.3|31247.7|31212.1|8
1642398420000|2022-01-17 05:47:00|31248|31228|31246.9|31226.9|31248.1|31228.1|31246.9|31226.9|5
1642398430000|2022-01-17 05:47:10|31247|31227|31263.8|31213.8|31263.8|31228.2|31247|31213.8|5
1642398440000|2022-01-17 05:47:20|31262.3|31212.3|31263.1|31213.1|31263.1|31213.1|31262|31212|8
1642398450000|2022-01-17 05:47:30|31263.5|31213.5|31263.2|31213.2|31264|31214|31263|31213|4
1642398460000|2022-01-17 05:47:40|31262|31212|31261.9|31211.9|31262|31212|31260.2|31210.2|7
1642398470000|2022-01-17 05:47:50|31261.8|31211.8|31258.4|31208.4|31262.9|31212.9|31258.4|31208.4|8
1642398480000|2022-01-17 05:48:00|31259.9|31209.9|31261.8|31211.8|31262.6|31212.6|31259.9|31209.9|5
1642398490000|2022-01-17 05:48:10|31259.2|31209.2|31262.6|31212.6|31263.4|31213.4|31259.2|31209.2|11
1642398500000|2022-01-17 05:48:20|31264.1|31214.1|31261.3|31211.3|31264.1|31214.1|31261.3|31211.3|7
1642398510000|2022-01-17 05:48:30|31261.6|31211.6|31260.9|31210.9|31262.7|31212.7|31260.9|31210.9|6
1642398520000|2022-01-17 05:48:40|31261|31211|31264.9|31214.9|31264.9|31214.9|31261|31211|9
1642398530000|2022-01-17 05:48:50|31265.8|31215.8|31263.7|31213.7|31265.9|31215.9|31260.8|31210.8|20
1642398540000|2022-01-17 05:49:00|31264.5|31214.5|31266.8|31216.8|31267.5|31217.5|31263.3|31213.3|12
1642398550000|2022-01-17 05:49:10|31266.1|31216.1|31265.4|31215.4|31266.9|31216.9|31265.3|31215.3|6
1642398560000|2022-01-17 05:49:20|31265.1|31215.1|31263.8|31213.8|31265.3|31215.3|31263.8|31213.8|4
1642398570000|2022-01-17 05:49:30|31263.9|31213.9|31262.4|31212.4|31265.3|31215.2|31262|31211.8|14
1642398580000|2022-01-17 05:49:40|31262|31212|31263|31213|31263|31213|31262|31212|6
1642398590000|2022-01-17 05:49:50|31263.7|31213.7|31265.4|31215.4|31265.9|31215.9|31262.6|31212.6|9
1642398600000|2022-01-17 05:50:00|31265.5|31215.5|31264.9|31214.9|31266.7|31216.7|31264.6|31214.6|9
1642398610000|2022-01-17 05:50:10|31265.2|31215.2|31265.1|31215.1|31265.2|31215.2|31264.7|31214.7|6
1642398620000|2022-01-17 05:50:20|31264.1|31214.1|31264.6|31214.6|31266|31216|31264|31214|9
1642398630000|2022-01-17 05:50:30|31264.2|31214.2|31263.9|31213.9|31264.2|31214.2|31262.9|31212.9|6
1642398640000|2022-01-17 05:50:40|31265|31215|31262.7|31212.7|31265.6|31215.6|31262.7|31212.7|12
1642398650000|2022-01-17 05:50:50|31262.6|31212.6|31249.7|31229.7|31263.3|31229.7|31249.6|31212.6|6
1642398660000|2022-01-17 05:51:00|31249.6|31229.6|31263.1|31213.1|31263.2|31229.6|31249|31213.1|7
1642398670000|2022-01-17 05:51:10|31263.2|31213.2|31249.3|31229.3|31263.6|31229.9|31249.3|31213.2|5
1642398680000|2022-01-17 05:51:20|31249.1|31229.1|31263.7|31213.7|31263.7|31229.1|31248.8|31213.5|8
1642398690000|2022-01-17 05:51:30|31264|31214|31264.3|31214.3|31264.9|31214.9|31263.6|31213.6|12
1642398700000|2022-01-17 05:51:40|31262.5|31212.5|31263.6|31213.6|31264.7|31214.7|31262.5|31212.5|12
1642398710000|2022-01-17 05:51:50|31263.8|31213.8|31264.4|31214.4|31264.7|31214.7|31263.4|31213.4|6
1642398720000|2022-01-17 05:52:00|31264|31214|31263.8|31213.8|31264|31214|31263.8|31213.8|3
1642398730000|2022-01-17 05:52:10|31249.2|31229.2|31264|31214|31264.1|31229.4|31247.7|31214|6
1642398740000|2022-01-17 05:52:20|31264.7|31214.7|31265.6|31215.6|31266.7|31216.7|31263.1|31213.1|14
1642398750000|2022-01-17 05:52:30|31264.3|31214.3|31265.3|31215.3|31267.3|31217.3|31263|31213|8
1642398760000|2022-01-17 05:52:40|31265.1|31215.1|31263.7|31213.7|31265.1|31215.1|31263.7|31213.7|10
1642398770000|2022-01-17 05:52:50|31263.5|31213.5|31263.6|31213.6|31264.9|31214.9|31263.5|31213.5|13
1642398780000|2022-01-17 05:53:00|31262.1|31212.1|31261.5|31211.5|31262.7|31212.7|31260|31210|13
1642398790000|2022-01-17 05:53:10|31261.7|31211.7|31261.7|31211.7|31261.7|31211.7|31260.6|31210.6|11
1642398800000|2022-01-17 05:53:20|31261.6|31211.6|31261.4|31211.4|31261.6|31211.6|31261.2|31211.2|6
1642398810000|2022-01-17 05:53:30|31262|31212|31261.4|31211.4|31263.5|31213.5|31261.4|31211.4|9
1642398820000|2022-01-17 05:53:40|31261.3|31211.3|31260.6|31210.6|31262.8|31212.8|31260.4|31210.4|10
1642398830000|2022-01-17 05:53:50|31260.8|31210.8|31260.5|31210.5|31260.8|31210.8|31260.3|31210.3|5
1642398840000|2022-01-17 05:54:00|31260.7|31210.7|31261.7|31211.7|31261.7|31211.7|31259.2|31209.2|8
1642398850000|2022-01-17 05:54:10|31262.1|31212.1|31261.1|31211.1|31263.2|31213.2|31261|31211|13
1642398860000|2022-01-17 05:54:20|31260.9|31210.9|31261.3|31211.3|31261.3|31211.3|31260.7|31210.7|3
1642398870000|2022-01-17 05:54:30|31261.2|31211.2|31261.1|31211.1|31261.5|31211.5|31260.6|31210.6|7
1642398880000|2022-01-17 05:54:40|31260.9|31210.9|31261.4|31211.4|31261.5|31211.5|31260.9|31210.9|8
1642398890000|2022-01-17 05:54:50|31261.3|31211.3|31261|31211|31262.3|31212.3|31260.7|31210.7|7
1642398900000|2022-01-17 05:55:00|31262.8|31212.8|31261|31211|31262.8|31212.8|31260.3|31210.3|19
1642398910000|2022-01-17 05:55:10|31260.8|31210.8|31245.2|31225.2|31261|31226|31245.2|31210.6|9
1642398920000|2022-01-17 05:55:20|31259.5|31209.5|31260.6|31210.6|31261.9|31211.9|31257.2|31207.2|22
1642398930000|2022-01-17 05:55:30|31260.3|31210.3|31264|31214|31266.7|31216.7|31260|31210|18
1642398940000|2022-01-17 05:55:40|31248.9|31228.9|31265|31215|31266.2|31229.5|31248.9|31214.8|14
1642398950000|2022-01-17 05:55:50|31265.1|31215.1|31265|31215|31265.6|31215.6|31264.6|31214.6|5
1642398960000|2022-01-17 05:56:00|31250.5|31230.5|31265.9|31215.9|31267.2|31232.1|31250.2|31215.8|16
1642398970000|2022-01-17 05:56:10|31266.1|31216.1|31252.9|31232.9|31266.4|31232.9|31251.5|31215.3|11
1642398980000|2022-01-17 05:56:20|31252.6|31232.6|31252.9|31232.9|31253|31233|31252.6|31232.6|8
1642398990000|2022-01-17 05:56:30|31252.6|31232.6|31266.3|31216.3|31266.8|31232.7|31252.4|31215.9|10
1642399000000|2022-01-17 05:56:40|31265.3|31215.3|31266.7|31216.7|31267.3|31217.3|31265.3|31215.3|7
1642399010000|2022-01-17 05:56:50|31266.8|31216.8|31267.4|31217.4|31267.7|31217.7|31266.8|31216.8|7
1642399020000|2022-01-17 05:57:00|31267.8|31217.8|31266.5|31216.5|31269|31219|31266.5|31216.5|8
1642399030000|2022-01-17 05:57:10|31268.9|31218.9|31271.6|31221.6|31271.8|31234.6|31254|31218.9|15
1642399040000|2022-01-17 05:57:20|31269.6|31219.6|31272.2|31222.2|31272.2|31222.2|31266.4|31216.4|20
1642399050000|2022-01-17 05:57:30|31271.3|31221.3|31267.6|31217.6|31271.3|31221.3|31265|31215|20
1642399060000|2022-01-17 05:57:40|31265.4|31215.4|31265.3|31215.3|31265.4|31215.4|31264.8|31214.8|4
1642399070000|2022-01-17 05:57:50|31262.2|31212.2|31251.5|31231.5|31264.2|31232.5|31251.4|31212.2|5
1642399080000|2022-01-17 05:58:00|31253.1|31233.1|31271.9|31221.9|31271.9|31236|31252.7|31218.6|10
1642399090000|2022-01-17 05:58:10|31270.5|31220.5|31253.7|31233.7|31271.2|31234.5|31253.7|31218.7|13
1642399100000|2022-01-17 05:58:20|31254.5|31234.5|31267.4|31217.4|31270.3|31234.5|31253.5|31216.4|11
1642399110000|2022-01-17 05:58:30|31272|31222|31267.1|31217.1|31272|31222|31266.4|31216.4|7
1642399120000|2022-01-17 05:58:40|31267.4|31217.4|31267.9|31217.9|31267.9|31217.9|31266.7|31216.7|5
1642399130000|2022-01-17 05:58:50|31267.7|31217.7|31267.5|31217.5|31267.9|31217.9|31267.5|31217.5|3
1642399140000|2022-01-17 05:59:00|31267.7|31217.7|31268.5|31218.5|31270|31220|31265.5|31215.5|9
1642399150000|2022-01-17 05:59:10|31268.8|31218.8|31252.7|31232.7|31268.8|31232.9|31251.4|31218.8|11
1642399160000|2022-01-17 05:59:20|31252.9|31232.9|31252.3|31232.3|31253|31233|31252|31232|10
1642399170000|2022-01-17 05:59:30|31252.1|31232.1|31268.5|31218.5|31268.5|31232.1|31251.4|31216.1|12
1642399180000|2022-01-17 05:59:40|31268.8|31218.8|31267.7|31217.7|31269.4|31219.4|31267|31217|11
1642399190000|2022-01-17 05:59:50|31267.2|31217.2|31269.3|31219.3|31270.1|31220.1|31267.2|31217.2|10
1642399200000|2022-01-17 06:00:00|31268.9|31218.9|31264.8|31214.8|31268.9|31232.7|31251|31214.8|19
1642399210000|2022-01-17 06:00:10|31266.2|31216.2|31266.2|31216.2|31266.5|31231.6|31250.4|31214.6|21
1642399220000|2022-01-17 06:00:20|31266.3|31216.3|31265.9|31215.9|31266.3|31216.3|31265.8|31215.8|11
1642399230000|2022-01-17 06:00:30|31265.8|31215.8|31266.8|31216.8|31266.8|31216.8|31265.8|31215.8|11
1642399240000|2022-01-17 06:00:40|31266.9|31216.9|31269.1|31219.1|31269.2|31219.2|31266.4|31216.4|9
1642399250000|2022-01-17 06:00:50|31268.7|31218.7|31268.2|31218.2|31269.3|31219.3|31267.7|31217.7|10
1642399260000|2022-01-17 06:01:00|31268.1|31218.1|31267.9|31217.9|31269.1|31219.1|31267.9|31217.9|11
1642399270000|2022-01-17 06:01:10|31267.7|31217.7|31267.2|31217.2|31267.8|31217.8|31267.2|31217.2|10
1642399280000|2022-01-17 06:01:20|31266.7|31216.7|31267.8|31217.8|31268.3|31218.3|31266.7|31216.7|11
1642399290000|2022-01-17 06:01:30|31267.9|31217.9|31267.3|31217.3|31267.9|31217.9|31266.4|31216.4|9
1642399300000|2022-01-17 06:01:40|31267.4|31217.4|31266.8|31216.8|31267.5|31217.5|31266.7|31216.7|11
1642399310000|2022-01-17 06:01:50|31266.5|31216.5|31267|31217|31267.1|31217.1|31266.5|31216.5|11
1642399320000|2022-01-17 06:02:00|31266.9|31216.9|31251.7|31231.7|31267.1|31231.7|31251.7|31216.4|11
1642399330000|2022-01-17 06:02:10|31251.8|31231.8|31266.5|31216.5|31266.7|31231.8|31251.1|31216.5|9
1642399340000|2022-01-17 06:02:20|31266.8|31216.8|31266.9|31216.9|31267|31217|31266.5|31216.5|10
1642399350000|2022-01-17 06:02:30|31266.7|31216.7|31267.4|31217.4|31267.5|31217.5|31266.1|31216.1|15
1642399360000|2022-01-17 06:02:40|31267|31217|31268.1|31218.1|31268.3|31218.3|31267|31217|11
1642399370000|2022-01-17 06:02:50|31268.5|31218.5|31269.1|31219.1|31269.3|31219.3|31268|31218|10
1642399380000|2022-01-17 06:03:00|31269.2|31219.2|31268.7|31218.7|31269.3|31219.3|31268.6|31218.6|12
1642399390000|2022-01-17 06:03:10|31268.8|31218.8|31269.4|31219.4|31269.5|31219.5|31268.8|31218.8|6
1642399400000|2022-01-17 06:03:20|31269.2|31219.2|31269.5|31219.5|31269.8|31219.8|31269.2|31219.2|8
1642399410000|2022-01-17 06:03:30|31269.7|31219.7|31253.6|31233.6|31269.8|31233.6|31253.6|31219.3|10
1642399420000|2022-01-17 06:03:40|31268.7|31218.7|31252.7|31232.7|31268.7|31232.7|31252.6|31217|7
1642399430000|2022-01-17 06:03:50|31252.1|31232.1|31253.4|31233.4|31253.4|31233.4|31252.1|31232.1|7
1642399440000|2022-01-17 06:04:00|31253.1|31233.1|31267.4|31217.4|31269|31233.8|31253.1|31217.3|22
1642399450000|2022-01-17 06:04:10|31267.8|31217.8|31267.6|31217.6|31267.9|31217.9|31267.1|31217.1|12
1642399460000|2022-01-17 06:04:20|31267.5|31217.5|31267.7|31217.7|31268|31218|31267.4|31217.4|8
1642399470000|2022-01-17 06:04:30|31267.9|31217.9|31267.3|31217.3|31268.8|31218.8|31267.3|31217.3|17
1642399480000|2022-01-17 06:04:40|31267.4|31217.4|31266.7|31216.7|31267.4|31217.4|31266.7|31216.7|9
1642399490000|2022-01-17 06:04:50|31266.5|31216.5|31266.5|31216.5|31267.2|31217.2|31265.8|31215.8|10
1642399500000|2022-01-17 06:05:00|31267.2|31217.2|31267.1|31217.1|31267.2|31217.2|31267|31217|5
1642399510000|2022-01-17 06:05:10|31266.4|31216.4|31265.7|31215.7|31267.1|31217.1|31265.7|31215.7|11
1642399520000|2022-01-17 06:05:20|31265.9|31215.9|31265|31215|31266.1|31216.1|31263.9|31213.9|18
1642399530000|2022-01-17 06:05:30|31264.7|31214.7|31264.4|31214.4|31264.9|31214.9|31264.4|31214.4|8
1642399540000|2022-01-17 06:05:40|31264.8|31214.8|31264.3|31214.3|31264.8|31214.8|31263.9|31213.9|11
1642399550000|2022-01-17 06:05:50|31264.5|31214.5|31264.4|31214.4|31265.2|31230|31250|31214.1|9
1642399560000|2022-01-17 06:06:00|31264.9|31214.9|31266.3|31216.3|31267.3|31231.6|31251.5|31214.6|18
1642399570000|2022-01-17 06:06:10|31266.4|31216.4|31267.5|31217.5|31267.5|31217.5|31266.1|31216.1|13
1642399580000|2022-01-17 06:06:20|31267.4|31217.4|31268.5|31218.5|31268.5|31218.5|31267.1|31217.1|11
1642399590000|2022-01-17 06:06:30|31268.3|31218.3|31268.1|31218.1|31268.3|31218.3|31267.3|31217.3|12
1642399600000|2022-01-17 06:06:40|31267.9|31217.9|31268.4|31218.4|31270.2|31220.2|31267.9|31217.9|16
1642399610000|2022-01-17 06:06:50|31268.9|31218.9|31268.9|31218.9|31269.1|31219.1|31268.6|31218.6|5
1642399620000|2022-01-17 06:07:00|31269.1|31219.1|31271|31221|31271.2|31221.2|31269.1|31219.1|11
1642399630000|2022-01-17 06:07:10|31270.9|31220.9|31270.4|31220.4|31271|31221|31270.4|31220.4|10
1642399640000|2022-01-17 06:07:20|31270.7|31220.7|31271.5|31221.5|31271.7|31221.7|31270.7|31220.7|10
1642399650000|2022-01-17 06:07:30|31271.3|31221.3|31273.2|31223.2|31273.2|31223.2|31271.3|31221.3|9
1642399660000|2022-01-17 06:07:40|31273|31223|31271.6|31221.6|31273.7|31223.7|31271.4|31221.4|9
1642399670000|2022-01-17 06:07:50|31271.9|31221.9|31271.8|31221.8|31271.9|31221.9|31271.6|31221.6|4
1642399680000|2022-01-17 06:08:00|31272.1|31222.1|31257.5|31237.5|31272.8|31237.5|31256.8|31221.7|11
1642399690000|2022-01-17 06:08:10|31256.4|31236.4|31256.6|31236.6|31257.4|31237.4|31256.3|31236.3|13
1642399700000|2022-01-17 06:08:20|31256.7|31236.7|31271|31221|31272.2|31236.7|31256.2|31220.7|12
1642399710000|2022-01-17 06:08:30|31271.5|31221.5|31272.5|31222.5|31272.6|31222.6|31270.4|31220.4|9
1642399720000|2022-01-17 06:08:40|31272.7|31222.7|31272.4|31222.4|31273.1|31223.1|31272|31222|11
1642399730000|2022-01-17 06:08:50|31272.6|31222.6|31272.8|31222.8|31273.3|31223.3|31272|31222|11
1642399740000|2022-01-17 06:09:00|31272.9|31222.9|31272.1|31222.1|31272.9|31222.9|31272.1|31222.1|5
1642399750000|2022-01-17 06:09:10|31272.2|31222.2|31273.1|31223.1|31273.4|31223.4|31271.8|31221.8|8
1642399760000|2022-01-17 06:09:20|31273.2|31223.2|31272.8|31222.8|31273.3|31223.3|31272.2|31222.2|11
1642399770000|2022-01-17 06:09:30|31272.6|31222.6|31272.1|31222.1|31272.6|31222.6|31271.5|31221.5|5
1642399780000|2022-01-17 06:09:40|31272|31222|31272.5|31222.5|31273.2|31223.2|31272|31222|6
1642399790000|2022-01-17 06:09:50|31272.7|31222.7|31272.7|31222.7|31272.9|31222.9|31272.5|31222.5|6
1642399800000|2022-01-17 06:10:00|31272.2|31222.2|31270.2|31220.2|31272.9|31222.9|31270.2|31220.2|8
1642399810000|2022-01-17 06:10:10|31270.4|31220.4|31271.7|31221.7|31272|31222|31270.4|31220.4|6
1642399820000|2022-01-17 06:10:20|31271.2|31221.2|31269.7|31219.7|31271.5|31221.5|31269.7|31219.7|8
1642399830000|2022-01-17 06:10:30|31270|31220|31270.2|31220.2|31270.3|31220.3|31269.5|31219.5|15
1642399840000|2022-01-17 06:10:40|31269.9|31219.9|31270.8|31220.8|31271.2|31221.2|31269.9|31219.9|9
1642399850000|2022-01-17 06:10:50|31270.6|31220.6|31267.7|31217.7|31270.6|31232|31252|31217.4|11
1642399860000|2022-01-17 06:11:00|31267.5|31217.5|31269|31219|31269.8|31219.8|31267.5|31217.5|9
1642399870000|2022-01-17 06:11:10|31268.6|31218.6|31268.9|31218.9|31269.3|31219.3|31268.5|31218.5|6
1642399880000|2022-01-17 06:11:20|31268.7|31218.7|31267.6|31217.6|31268.7|31218.7|31266.7|31216.7|12
1642399890000|2022-01-17 06:11:30|31267.9|31217.9|31268.1|31218.1|31268.3|31218.3|31267.9|31217.9|6
1642399900000|2022-01-17 06:11:40|31267.9|31217.9|31267.6|31217.6|31268|31218|31267.3|31217.3|8
1642399910000|2022-01-17 06:11:50|31266.7|31216.7|31266.4|31216.4|31267.2|31217.2|31266.2|31216.2|7
1642399920000|2022-01-17 06:12:00|31266|31216|31267.8|31217.8|31268|31218|31266|31216|8
1642399930000|2022-01-17 06:12:10|31267.4|31217.4|31266.6|31216.6|31267.7|31217.7|31266.6|31216.6|8
1642399940000|2022-01-17 06:12:20|31266.9|31216.9|31267.2|31217.2|31267.6|31217.6|31266.8|31216.8|8
1642399950000|2022-01-17 06:12:30|31268.5|31218.5|31271.1|31221.1|31271.9|31235.7|31255.6|31218.5|19
1642399960000|2022-01-17 06:12:40|31271.3|31221.3|31271|31221|31271.3|31221.3|31270.1|31220.1|11
1642399970000|2022-01-17 06:12:50|31270.7|31220.7|31273.7|31223.7|31273.7|31239.1|31259.1|31220.5|8
1642399980000|2022-01-17 06:13:00|31275.7|31225.7|31273.4|31223.4|31275.7|31225.7|31272.4|31222.4|15
1642399990000|2022-01-17 06:13:10|31273.6|31223.6|31274.8|31224.8|31275.3|31225.3|31273.2|31223.2|9
1642400000000|2022-01-17 06:13:20|31274.6|31224.6|31273.5|31223.5|31274.6|31224.6|31273.5|31223.5|7
1642400010000|2022-01-17 06:13:30|31273.3|31223.3|31274.3|31224.3|31274.5|31224.5|31273.3|31223.3|11
1642400020000|2022-01-17 06:13:40|31274.6|31224.6|31273.8|31223.8|31274.6|31224.6|31273.6|31223.6|12
1642400030000|2022-01-17 06:13:50|31273.9|31223.9|31274.5|31224.5|31274.6|31224.6|31272.6|31222.6|15
1642400040000|2022-01-17 06:14:00|31274|31224|31273.1|31223.1|31274.2|31224.2|31272.3|31222.3|9
1642400050000|2022-01-17 06:14:10|31273.4|31223.4|31273.5|31223.5|31273.9|31223.9|31272.5|31222.5|14
1642400060000|2022-01-17 06:14:20|31273.2|31223.2|31274.5|31224.5|31274.6|31238.5|31257.1|31222.2|21
1642400070000|2022-01-17 06:14:30|31274.1|31224.1|31273.1|31223.1|31274.3|31224.3|31273.1|31223.1|16
1642400080000|2022-01-17 06:14:40|31272.7|31222.7|31273.1|31223.1|31273.3|31223.3|31272.5|31222.5|7
1642400090000|2022-01-17 06:14:50|31273.2|31223.2|31272.4|31222.4|31273.2|31223.2|31272.4|31222.4|3
1642400100000|2022-01-17 06:15:00|31272.5|31222.5|31258.1|31238.1|31272.5|31238.5|31258.1|31222.5|5
1642400110000|2022-01-17 06:15:10|31257.6|31237.6|31273.5|31223.5|31274|31238.9|31257.6|31223.2|11
1642400120000|2022-01-17 06:15:20|31273.4|31223.4|31273.4|31223.4|31274.1|31224.1|31272.9|31222.9|8
1642400130000|2022-01-17 06:15:30|31273.5|31223.5|31272.5|31222.5|31274.5|31224.5|31272.2|31222.2|10
1642400140000|2022-01-17 06:15:40|31272.9|31222.9|31259.9|31239.9|31274|31239.9|31259.5|31222.7|7
1642400150000|2022-01-17 06:15:50|31259.6|31239.6|31259.9|31239.9|31260|31240|31259.3|31239.3|10
1642400160000|2022-01-17 06:16:00|31260|31240|31276.1|31226.1|31276.2|31240.2|31260|31225.7|8
1642400170000|2022-01-17 06:16:10|31275.8|31225.8|31276.3|31226.3|31276.7|31226.7|31275.4|31225.4|15
1642400180000|2022-01-17 06:16:20|31276.2|31226.2|31275.6|31225.6|31276.7|31226.7|31275.6|31225.6|8
1642400190000|2022-01-17 06:16:30|31275.8|31225.8|31275.9|31225.9|31276.7|31226.7|31275.8|31225.8|7
1642400200000|2022-01-17 06:16:40|31275.8|31225.8|31277.8|31227.8|31277.8|31242.8|31261.3|31225.8|13
1642400210000|2022-01-17 06:16:50|31277.6|31227.6|31260.8|31240.8|31277.7|31240.9|31260.8|31227.3|6
1642400220000|2022-01-17 06:17:00|31261|31241|31262.2|31242.2|31262.7|31242.7|31260.9|31240.9|13
1642400230000|2022-01-17 06:17:10|31262.1|31242.1|31275.5|31225.5|31276|31242.3|31260.6|31225.5|13
1642400240000|2022-01-17 06:17:20|31275.8|31225.8|31274.9|31224.9|31275.9|31225.9|31274.5|31224.5|10
1642400250000|2022-01-17 06:17:30|31275.5|31225.5|31275.8|31225.8|31276.2|31226.2|31275.5|31225.5|9
1642400260000|2022-01-17 06:17:40|31275.7|31225.7|31276|31226|31276|31226|31275.7|31225.7|6
1642400270000|2022-01-17 06:17:50|31275.4|31225.4|31277|31227|31277|31227|31275.4|31225.4|4
1642400280000|2022-01-17 06:18:00|31278.7|31228.7|31278.1|31228.1|31278.7|31242.9|31261|31225.9|18
1642400290000|2022-01-17 06:18:10|31278.2|31228.2|31276|31226|31278.2|31228.2|31276|31226|9
1642400300000|2022-01-17 06:18:20|31276.4|31226.4|31277.7|31227.7|31277.7|31227.7|31276.4|31226.4|9
1642400310000|2022-01-17 06:18:30|31277.5|31227.5|31277.9|31227.9|31278.7|31228.7|31277.5|31227.5|5
1642400320000|2022-01-17 06:18:40|31278.3|31228.3|31278.5|31228.5|31278.6|31228.6|31278.2|31228.2|7
1642400330000|2022-01-17 06:18:50|31278.3|31228.3|31277.7|31227.7|31278.3|31228.3|31277.5|31227.5|4
1642400340000|2022-01-17 06:19:00|31277.3|31227.3|31278.6|31228.6|31278.6|31243.6|31262.9|31227.3|6
1642400350000|2022-01-17 06:19:10|31277.3|31227.3|31278.9|31228.9|31280.1|31243.8|31263.4|31227|20
1642400360000|2022-01-17 06:19:20|31279.3|31229.3|31278.7|31228.7|31279.3|31229.3|31278.6|31228.6|6
1642400370000|2022-01-17 06:19:30|31278.5|31228.5|31278.5|31228.5|31279.2|31229.2|31278.5|31228.5|6
1642400380000|2022-01-17 06:19:40|31278.4|31228.4|31264|31244|31278.4|31244.4|31264|31228.3|7
1642400390000|2022-01-17 06:19:50|31263.8|31243.8|31279.2|31229.2|31279.6|31244.3|31263.8|31229.2|5
1642400400000|2022-01-17 06:20:00|31279.4|31229.4|31277.7|31227.7|31279.6|31229.6|31277.3|31227.3|6
1642400410000|2022-01-17 06:20:10|31277.8|31227.8|31279.7|31229.7|31279.7|31229.7|31277.8|31227.8|11
1642400420000|2022-01-17 06:20:20|31279.2|31229.2|31278.8|31228.8|31279.2|31229.2|31278.2|31228.2|10
1642400430000|2022-01-17 06:20:30|31278.9|31228.9|31278.9|31228.9|31279.7|31229.7|31278.9|31228.9|6
1642400440000|2022-01-17 06:20:40|31279|31229|31280.2|31230.2|31280.2|31230.2|31278.7|31228.7|8
1642400450000|2022-01-17 06:20:50|31280.1|31230.1|31279.7|31229.7|31280.1|31230.1|31279.6|31229.6|4
1642400460000|2022-01-17 06:21:00|31279.1|31229.1|31278.5|31228.5|31279.1|31229.1|31277.3|31227.3|11
1642400470000|2022-01-17 06:21:10|31278.3|31228.3|31279.9|31229.9|31280.3|31230.3|31278.3|31228.3|8
1642400480000|2022-01-17 06:21:20|31279.5|31229.5|31279.8|31229.8|31279.8|31229.8|31279.4|31229.4|5
1642400490000|2022-01-17 06:21:30|31279.5|31229.5|31264.9|31244.9|31279.7|31245.2|31264.8|31228.6|14
1642400500000|2022-01-17 06:21:40|31279.8|31229.8|31279.2|31229.2|31279.8|31229.8|31278.9|31228.9|4
1642400510000|2022-01-17 06:21:50|31278.9|31228.9|31279.1|31229.1|31279.9|31229.9|31278.9|31228.9|6
1642400520000|2022-01-17 06:22:00|31278.8|31228.8|31278.7|31228.7|31279.5|31229.5|31278.3|31228.3|8
1642400530000|2022-01-17 06:22:10|31278.2|31228.2|31279.5|31229.5|31279.5|31229.5|31278.2|31228.2|6
1642400540000|2022-01-17 06:22:20|31279.4|31229.4|31267.3|31247.3|31283.7|31247.5|31265.9|31229.1|19
1642400550000|2022-01-17 06:22:30|31267|31247|31281.9|31231.9|31281.9|31247.2|31266.5|31231.8|10
1642400560000|2022-01-17 06:22:40|31281.8|31231.8|31280.8|31230.8|31281.8|31231.8|31280.6|31230.6|12
1642400570000|2022-01-17 06:22:50|31280.9|31230.9|31280.8|31230.8|31280.9|31230.9|31280.4|31230.4|6
1642400580000|2022-01-17 06:23:00|31279.9|31229.9|31280|31230|31280.7|31230.7|31279.9|31229.9|8
1642400590000|2022-01-17 06:23:10|31279.8|31229.8|31279.5|31229.5|31280.7|31230.7|31279.5|31229.5|8
1642400600000|2022-01-17 06:23:20|31279.6|31229.6|31279.9|31229.9|31279.9|31229.9|31279|31229|3
1642400610000|2022-01-17 06:23:30|31279.2|31229.2|31265|31245|31279.2|31245.8|31264.8|31229.2|11
1642400620000|2022-01-17 06:23:40|31264.8|31244.8|31278.9|31228.9|31279.5|31244.9|31264.4|31225.8|9
1642400630000|2022-01-17 06:23:50|31278.4|31228.4|31263.2|31243.2|31279|31243.8|31262.8|31228.4|15
1642400640000|2022-01-17 06:24:00|31262.9|31242.9|31262.1|31242.1|31263.3|31243.3|31262.1|31242.1|11
1642400650000|2022-01-17 06:24:10|31262|31242|31262.1|31242.1|31262.2|31242.2|31261.9|31241.9|5
1642400660000|2022-01-17 06:24:20|31261.8|31241.8|31261.3|31241.3|31277.3|31243|31261.3|31226.9|11
1642400670000|2022-01-17 06:24:30|31261.7|31241.7|31278.5|31228.5|31278.5|31241.9|31261.1|31228.5|7
1642400680000|2022-01-17 06:24:40|31261|31241|31277.6|31227.6|31277.6|31242.8|31261|31226.2|9
1642400690000|2022-01-17 06:24:50|31276.3|31226.3|31277.2|31227.2|31277.5|31227.5|31276.3|31226.3|9
1642400700000|2022-01-17 06:25:00|31277.3|31227.3|31277|31227|31277.4|31227.4|31277|31227|5
1642400710000|2022-01-17 06:25:10|31277.2|31227.2|31277.2|31227.2|31277.6|31241.6|31261.5|31226.4|11
1642400720000|2022-01-17 06:25:20|31278.1|31228.1|31275.7|31225.7|31278.1|31241.1|31261.1|31225|14
1642400730000|2022-01-17 06:25:30|31276.1|31226.1|31275.4|31225.4|31276.2|31226.2|31274.1|31224.1|7
1642400740000|2022-01-17 06:25:40|31275.6|31225.6|31261.1|31241.1|31276.4|31241.1|31261.1|31225.6|8
1642400750000|2022-01-17 06:25:50|31260.8|31240.8|31277.8|31227.8|31277.8|31242.7|31260.6|31227.8|10
1642400760000|2022-01-17 06:26:00|31277.6|31227.6|31277.7|31227.7|31277.8|31227.8|31277.4|31227.4|7
1642400770000|2022-01-17 06:26:10|31276.7|31226.7|31277.7|31227.7|31277.7|31227.7|31276.7|31226.7|2
1642400780000|2022-01-17 06:26:20|31277.6|31227.6|31261.6|31241.6|31277.6|31241.9|31261.6|31226.6|11
1642400790000|2022-01-17 06:26:30|31262.3|31242.3|31261.9|31241.9|31277.5|31242.3|31260.9|31226.7|10
1642400800000|2022-01-17 06:26:40|31261.2|31241.2|31261.7|31241.7|31261.8|31241.8|31261.2|31241.2|8
1642400810000|2022-01-17 06:26:50|31261.6|31241.6|31261.2|31241.2|31261.9|31241.9|31261.2|31241.2|10
1642400820000|2022-01-17 06:27:00|31261.4|31241.4|31261|31241|31261.6|31241.6|31261|31241|5
1642400830000|2022-01-17 06:27:10|31261.6|31241.6|31276.7|31226.7|31276.7|31241.6|31261.1|31226.4|6
1642400840000|2022-01-17 06:27:20|31277|31227|31261.3|31241.3|31279|31241.5|31260.5|31225.7|18
1642400850000|2022-01-17 06:27:30|31261.4|31241.4|31260.8|31240.8|31277.5|31241.7|31260.7|31226.1|17
1642400860000|2022-01-17 06:27:40|31261.1|31241.1|31261.8|31241.8|31261.8|31241.8|31260.6|31240.6|14
1642400870000|2022-01-17 06:27:50|31261.6|31241.6|31260.9|31240.9|31261.6|31241.6|31260.9|31240.9|7
1642400880000|2022-01-17 06:28:00|31277|31227|31262.1|31242.1|31277.6|31243.7|31262.1|31226.5|10
1642400890000|2022-01-17 06:28:10|31263|31243|31263.2|31243.2|31263.8|31243.8|31262.9|31242.9|10
1642400900000|2022-01-17 06:28:20|31263.1|31243.1|31262.3|31242.3|31263.3|31243.3|31262.3|31242.3|9
1642400910000|2022-01-17 06:28:30|31262.5|31242.5|31276.7|31226.7|31276.7|31242.9|31262.2|31225.8|13
1642400920000|2022-01-17 06:28:40|31276.8|31226.8|31276.6|31226.6|31277.1|31227.1|31276.5|31226.5|4
1642400930000|2022-01-17 06:28:50|31276.4|31226.4|31277.4|31227.4|31277.4|31227.4|31276.2|31226.2|9
1642400940000|2022-01-17 06:29:00|31277.7|31227.7|31277.3|31227.3|31277.8|31227.8|31277.3|31227.3|7
1642400950000|2022-01-17 06:29:10|31277.5|31227.5|31262.1|31242.1|31277.5|31242.5|31262.1|31227|5
1642400960000|2022-01-17 06:29:20|31261.9|31241.9|31278.7|31228.7|31279.5|31243.2|31261.9|31228.3|11
1642400970000|2022-01-17 06:29:30|31277.9|31227.9|31279|31229|31279|31229|31277.9|31227.9|10
1642400980000|2022-01-17 06:29:40|31279.2|31229.2|31278.9|31228.9|31280.1|31230.1|31278.4|31228.4|15
1642400990000|2022-01-17 06:29:50|31278.6|31228.6|31278.4|31228.4|31278.7|31228.7|31277.8|31227.8|10
1642401000000|2022-01-17 06:30:00|31278.2|31228.2|31263.6|31243.6|31278.6|31244.9|31262.9|31228.1|9
1642401010000|2022-01-17 06:30:10|31263.2|31243.2|31263.5|31243.5|31277.6|31243.5|31261.3|31226.7|13
1642401020000|2022-01-17 06:30:20|31263.7|31243.7|31263.4|31243.4|31263.7|31243.7|31262.7|31242.7|10
1642401030000|2022-01-17 06:30:30|31263.3|31243.3|31280.1|31230.1|31280.1|31246.3|31263.2|31228.9|17
1642401040000|2022-01-17 06:30:40|31279.7|31229.7|31280.7|31230.7|31280.7|31230.7|31279.2|31229.2|8
1642401050000|2022-01-17 06:30:50|31280.3|31230.3|31280.6|31230.6|31280.6|31230.6|31280.2|31230.2|4
1642401060000|2022-01-17 06:31:00|31280.4|31230.4|31280|31230|31280.6|31230.6|31280|31230|6
1642401070000|2022-01-17 06:31:10|31279.7|31229.7|31263.8|31243.8|31280.3|31246.2|31263.8|31228.5|16
1642401080000|2022-01-17 06:31:20|31263.7|31243.7|31278.7|31228.7|31278.7|31243.7|31263.7|31228.2|11
1642401090000|2022-01-17 06:31:30|31278.6|31228.6|31278.3|31228.3|31278.6|31228.6|31277.8|31227.8|12
1642401100000|2022-01-17 06:31:40|31278.2|31228.2|31278.3|31228.3|31278.3|31228.3|31278|31228|4
1642401110000|2022-01-17 06:31:50|31278.2|31228.2|31278.6|31228.6|31278.6|31228.6|31278.1|31228.1|5
1642401120000|2022-01-17 06:32:00|31263.4|31243.4|31261.9|31241.9|31263.4|31243.4|31261.8|31241.8|10
1642401130000|2022-01-17 06:32:10|31261.6|31241.6|31277.2|31227.2|31277.3|31242.6|31261.2|31226.6|15
1642401140000|2022-01-17 06:32:20|31277.1|31227.1|31275.6|31225.6|31277.4|31227.4|31275.6|31225.6|11
1642401150000|2022-01-17 06:32:30|31276.2|31226.2|31278.7|31228.7|31279.1|31229.1|31276.1|31226.1|13
1642401160000|2022-01-17 06:32:40|31278.6|31228.6|31278.2|31228.2|31278.8|31228.8|31278|31228|8
1642401170000|2022-01-17 06:32:50|31277.9|31227.9|31265.8|31245.8|31278.6|31245.9|31263.4|31227.9|10
1642401180000|2022-01-17 06:33:00|31265.7|31245.7|31265|31245|31265.8|31245.8|31265|31245|13
1642401190000|2022-01-17 06:33:10|31265.4|31245.4|31264.1|31244.1|31265.4|31245.4|31264.1|31244.1|5
1642401200000|2022-01-17 06:33:20|31264|31244|31265.2|31245.2|31266.2|31246.2|31264|31244|9
1642401210000|2022-01-17 06:33:30|31264.2|31244.2|31264.2|31244.2|31265.6|31245.6|31264.2|31244.2|12
1642401220000|2022-01-17 06:33:40|31264.5|31244.5|31279.3|31229.3|31280.8|31244.5|31264.5|31228.8|7
1642401230000|2022-01-17 06:33:50|31279.4|31229.4|31279.5|31229.5|31279.7|31229.7|31279.4|31229.4|4
1642401240000|2022-01-17 06:34:00|31279.3|31229.3|31280.1|31230.1|31280.5|31230.5|31279.3|31229.3|9
1642401250000|2022-01-17 06:34:10|31280.5|31230.5|31279.7|31229.7|31280.5|31230.5|31279.5|31229.5|4
1642401260000|2022-01-17 06:34:20|31279.5|31229.5|31279.9|31229.9|31279.9|31229.9|31279.4|31229.4|3
1642401270000|2022-01-17 06:34:30|31280.1|31230.1|31279.3|31229.3|31281.2|31231.2|31279.3|31229.3|7
1642401280000|2022-01-17 06:34:40|31279.7|31229.7|31278.2|31228.2|31279.7|31229.7|31277.6|31227.6|4
1642401290000|2022-01-17 06:34:50|31279.7|31229.7|31280.1|31230.1|31280.6|31230.6|31279.1|31229.1|12
1642401300000|2022-01-17 06:35:00|31280.9|31230.9|31280|31230|31280.9|31230.9|31280|31230|4
1642401310000|2022-01-17 06:35:10|31280.1|31230.1|31281.1|31231.1|31281.6|31231.6|31280.1|31230.1|7
1642401320000|2022-01-17 06:35:20|31280.8|31230.8|31280.1|31230.1|31280.9|31230.9|31279.9|31229.9|6
1642401330000|2022-01-17 06:35:30|31279|31229|31279.7|31229.7|31280.6|31230.6|31278.5|31228.5|14
1642401340000|2022-01-17 06:35:40|31279.6|31229.6|31278.4|31228.4|31279.9|31229.9|31278.3|31228.3|15
1642401350000|2022-01-17 06:35:50|31278.2|31228.2|31279.6|31229.6|31279.8|31229.8|31278.2|31228.2|20
1642401360000|2022-01-17 06:36:00|31279.4|31229.4|31279.6|31229.6|31279.9|31229.9|31278.9|31228.9|15
1642401370000|2022-01-17 06:36:10|31279.7|31229.7|31280.1|31230.1|31280.5|31230.5|31279.4|31229.4|4
1642401380000|2022-01-17 06:36:20|31280.3|31230.3|31278.7|31228.7|31280.3|31230.3|31277.9|31227.9|12
1642401390000|2022-01-17 06:36:30|31278.6|31228.6|31264.8|31244.8|31279.3|31245.6|31264.8|31228.6|9
1642401400000|2022-01-17 06:36:40|31265.2|31245.2|31264.4|31244.4|31265.2|31245.2|31264|31244|4
1642401410000|2022-01-17 06:36:50|31264.1|31244.1|31265|31245|31265.3|31245.3|31263.7|31243.7|5
1642401420000|2022-01-17 06:37:00|31264.9|31244.9|31265.9|31245.9|31266.5|31246.5|31264.9|31244.9|10
1642401430000|2022-01-17 06:37:10|31264.1|31244.1|31280.2|31230.2|31280.4|31244.1|31264.1|31229.2|7
1642401440000|2022-01-17 06:37:20|31281.6|31231.6|31280.7|31230.7|31281.8|31231.8|31280.7|31230.7|5
1642401450000|2022-01-17 06:37:30|31280.4|31230.4|31279.2|31229.2|31280.4|31230.4|31278.9|31228.9|9
1642401460000|2022-01-17 06:37:40|31280.9|31230.9|31265.1|31245.1|31280.9|31245.8|31265.1|31230.7|5
1642401470000|2022-01-17 06:37:50|31264.7|31244.7|31265.1|31245.1|31266.4|31246.4|31264.7|31244.7|5
1642401480000|2022-01-17 06:38:00|31265|31245|31264.4|31244.4|31265.2|31245.2|31264.4|31244.4|6
1642401490000|2022-01-17 06:38:10|31264.2|31244.2|31278.9|31228.9|31279.3|31244.2|31264.2|31228.9|6
1642401500000|2022-01-17 06:38:20|31279|31229|31279|31229|31280|31230|31278.8|31228.8|13
1642401510000|2022-01-17 06:38:30|31278.4|31228.4|31263|31243|31278.6|31243.3|31263|31226.7|14
1642401520000|2022-01-17 06:38:40|31262.9|31242.9|31277.1|31227.1|31278.7|31242.9|31262.9|31226.7|14
1642401530000|2022-01-17 06:38:50|31277|31227|31277.3|31227.3|31277.3|31227.3|31276.6|31226.6|7
1642401540000|2022-01-17 06:39:00|31277.1|31227.1|31277.3|31227.3|31277.9|31227.9|31276.7|31226.7|11
1642401550000|2022-01-17 06:39:10|31277.2|31227.2|31277|31227|31277.2|31242.4|31262.4|31226.4|10
1642401560000|2022-01-17 06:39:20|31278.3|31228.3|31276.1|31226.1|31278.3|31228.3|31276|31226|10
1642401570000|2022-01-17 06:39:30|31276.2|31226.2|31262.6|31242.6|31277.8|31242.6|31262.1|31226.2|10
1642401580000|2022-01-17 06:39:40|31262.1|31242.1|31262|31242|31262.6|31242.6|31261.5|31241.5|12
1642401590000|2022-01-17 06:39:50|31262.1|31242.1|31261.9|31241.9|31262.6|31242.6|31261.8|31241.8|9
1642401600000|2022-01-17 06:40:00|31262.6|31242.6|31276.6|31226.6|31277.1|31242.6|31262.6|31225.8|12
1642401610000|2022-01-17 06:40:10|31276.8|31226.8|31276.6|31226.6|31276.8|31226.8|31275.8|31225.8|9
1642401620000|2022-01-17 06:40:20|31275.7|31225.7|31276.3|31226.3|31276.6|31226.6|31275.2|31225.2|11
1642401630000|2022-01-17 06:40:30|31276.6|31226.6|31274.6|31224.6|31276.6|31226.6|31274.6|31224.6|7
1642401640000|2022-01-17 06:40:40|31274|31224|31275.8|31225.8|31275.8|31225.8|31274|31224|8
1642401650000|2022-01-17 06:40:50|31275.3|31225.3|31274.9|31224.9|31275.4|31225.4|31274.9|31224.9|7
1642401660000|2022-01-17 06:41:00|31275|31225|31274.2|31224.2|31275.1|31225.1|31274.2|31224.2|9
1642401670000|2022-01-17 06:41:10|31274.3|31224.3|31276|31226|31276|31226|31274.2|31224.2|5
1642401680000|2022-01-17 06:41:20|31275.6|31225.6|31275.2|31225.2|31275.6|31225.6|31275|31225|4
1642401690000|2022-01-17 06:41:30|31275.1|31225.1|31274.6|31224.6|31275.1|31225.1|31274.3|31224.3|9
1642401700000|2022-01-17 06:41:40|31275|31225|31276.7|31226.7|31276.9|31226.9|31274.6|31224.6|12
1642401710000|2022-01-17 06:41:50|31276.3|31226.3|31276.7|31226.7|31276.7|31226.7|31276.3|31226.3|6
1642401720000|2022-01-17 06:42:00|31276.5|31226.5|31262.6|31242.6|31276.7|31243.1|31262.1|31225.9|9
1642401730000|2022-01-17 06:42:10|31277.8|31227.8|31276.7|31226.7|31278.2|31228.2|31276.5|31226.5|11
1642401740000|2022-01-17 06:42:20|31276.2|31226.2|31275.9|31225.9|31276.7|31226.7|31275.9|31225.9|8
1642401750000|2022-01-17 06:42:30|31276.3|31226.3|31277.2|31227.2|31277.8|31227.8|31276.1|31226.1|7
1642401760000|2022-01-17 06:42:40|31277.4|31227.4|31277.4|31227.4|31277.4|31227.4|31277.1|31227.1|3
1642401770000|2022-01-17 06:42:50|31276.9|31226.9|31277.6|31227.6|31277.6|31227.6|31276.8|31226.8|4
1642401780000|2022-01-17 06:43:00|31261.7|31241.7|31262.3|31242.3|31263.2|31243.2|31261.3|31241.3|12
1642401790000|2022-01-17 06:43:10|31263.1|31243.1|31276.8|31226.8|31277.3|31243.3|31263.1|31226.7|8
1642401800000|2022-01-17 06:43:20|31276.5|31226.5|31276.4|31226.4|31276.5|31242|31261|31226.4|11
1642401810000|2022-01-17 06:43:30|31276.2|31226.2|31262.3|31242.3|31277|31242.7|31262.1|31226.2|11
1642401820000|2022-01-17 06:43:40|31262.4|31242.4|31262.5|31242.5|31262.6|31242.6|31261.8|31241.8|11
1642401830000|2022-01-17 06:43:50|31262.4|31242.4|31280.4|31230.4|31280.4|31244.8|31262|31228.8|9
1642401840000|2022-01-17 06:44:00|31278.7|31228.7|31279.4|31229.4|31279.8|31229.8|31278.7|31228.7|9
1642401850000|2022-01-17 06:44:10|31279|31229|31280.7|31230.7|31281|31244.7|31264.6|31228.7|11
1642401860000|2022-01-17 06:44:20|31279.3|31229.3|31260.1|31210.1|31279.3|31245.2|31259.1|31206.1|21
1642401870000|2022-01-17 06:44:30|31262.5|31212.5|31257.8|31207.8|31266.6|31212.5|31257.3|31199.6|27
1642401880000|2022-01-17 06:44:40|31258.7|31208.7|31260.2|31204.7|31264.3|31208.7|31257.9|31202|16
1642401890000|2022-01-17 06:44:50|31260.3|31204.6|31264.3|31210.1|31264.9|31210.6|31260.3|31202|17
1642401900000|2022-01-17 06:45:00|31263.4|31209.4|31261|31210.7|31263.4|31210.7|31258.9|31208.9|12
1642401910000|2022-01-17 06:45:10|31263|31208.5|31266.1|31210.3|31267.4|31210.9|31260.1|31208.5|10
1642401920000|2022-01-17 06:45:20|31266.6|31207.5|31265.1|31208.3|31267.6|31208.9|31263.8|31203.4|9
1642401930000|2022-01-17 06:45:30|31264.2|31207.2|31260.4|31210.4|31264.2|31210.4|31259.5|31207.2|12
1642401940000|2022-01-17 06:45:40|31265.3|31200.4|31262.1|31204.9|31265.3|31205.3|31262.1|31200.4|11
1642401950000|2022-01-17 06:45:50|31259.3|31209.3|31261.8|31211.8|31261.8|31211.8|31259.3|31208|12
1642401960000|2022-01-17 06:46:00|31262.7|31211.2|31264.4|31204.9|31273.4|31212|31262|31194.4|10
1642401970000|2022-01-17 06:46:10|31264.5|31204.8|31265.4|31209.7|31265.8|31210.6|31264.5|31204.6|8
1642401980000|2022-01-17 06:46:20|31261.8|31211.8|31260.3|31210.3|31262.2|31212.2|31259.6|31209.1|16
1642401990000|2022-01-17 06:46:30|31260|31209.9|31262.6|31211.4|31265.1|31211.5|31259.6|31209.6|10
1642402000000|2022-01-17 06:46:40|31262.5|31211.5|31265.9|31211.8|31265.9|31213.9|31262.5|31211.3|13
1642402010000|2022-01-17 06:46:50|31265.1|31212.3|31261.3|31211.3|31266.3|31213|31261.3|31211.3|9
1642402020000|2022-01-17 06:47:00|31261.4|31211.4|31260.9|31210.9|31275.3|31214|31259.8|31205.3|17
1642402030000|2022-01-17 06:47:10|31260.7|31210.7|31264.7|31207.1|31264.7|31210.7|31260.7|31204.2|9
1642402040000|2022-01-17 06:47:20|31264.4|31206.4|31264.5|31206.2|31264.7|31207|31263.2|31205.5|6
1642402050000|2022-01-17 06:47:30|31264.3|31206|31263.3|31213.3|31265.2|31215.2|31260.1|31205.7|13
1642402060000|2022-01-17 06:47:40|31268|31213.5|31262.7|31212.7|31268|31213.5|31261.9|31209.7|10
1642402070000|2022-01-17 06:47:50|31263.3|31213.3|31263.5|31211.7|31264.2|31213.3|31262.2|31211|10
1642402080000|2022-01-17 06:48:00|31266.3|31213|31267.9|31209.5|31270.2|31216|31265.7|31209.5|15
1642402090000|2022-01-17 06:48:10|31271.2|31211.4|31270.9|31212.7|31271.2|31213.6|31267.3|31211.2|8
1642402100000|2022-01-17 06:48:20|31268.3|31211.9|31267.3|31213.7|31268.5|31215.5|31265.5|31210.5|9
1642402110000|2022-01-17 06:48:30|31265.6|31213.5|31263.1|31211.5|31265.6|31214|31262.3|31211.5|10
1642402120000|2022-01-17 06:48:40|31262.6|31211.8|31262.3|31212.3|31263|31213|31262.3|31211.8|8
1642402130000|2022-01-17 06:48:50|31262.2|31212.2|31263.8|31213.8|31266.2|31214.6|31262|31211.2|11
1642402140000|2022-01-17 06:49:00|31263.6|31213.6|31268.4|31209.6|31268.4|31215.8|31263.2|31209.6|7
1642402150000|2022-01-17 06:49:10|31263.6|31213.6|31263.7|31211.3|31265.6|31213.7|31262.8|31211.1|10
1642402160000|2022-01-17 06:49:20|31265.8|31212.8|31261.8|31211.8|31265.8|31212.8|31261.8|31210.7|8
1642402170000|2022-01-17 06:49:30|31263.4|31212.9|31264.9|31214.9|31267.4|31216.1|31262.7|31211.9|10
1642402180000|2022-01-17 06:49:40|31264.4|31214.4|31264.1|31213.9|31264.7|31214.7|31264.1|31213.6|6
1642402190000|2022-01-17 06:49:50|31264.9|31213.2|31269.4|31215.1|31269.4|31215.1|31264.4|31207|6
1642402200000|2022-01-17 06:50:00|31268.7|31212.9|31261.7|31210.1|31268.7|31214|31259.6|31208|12
1642402210000|2022-01-17 06:50:10|31261.6|31210.6|31266.6|31206.3|31268|31210.7|31261.6|31205.3|13
1642402220000|2022-01-17 06:50:20|31266.1|31206.7|31262.3|31212.3|31267|31215.8|31258.9|31206.7|19
1642402230000|2022-01-17 06:50:30|31261.7|31211.7|31262|31212|31264.7|31214.6|31260.1|31210.1|19
1642402240000|2022-01-17 06:50:40|31262.4|31212.4|31264.5|31214.5|31264.5|31214.5|31261.9|31211.9|7
1642402250000|2022-01-17 06:50:50|31264.7|31214.7|31263.7|31213.7|31266.9|31216.8|31263.4|31213.4|12
1642402260000|2022-01-17 06:51:00|31265.6|31214.6|31266.1|31214.8|31268.2|31217|31265|31212.6|19
1642402270000|2022-01-17 06:51:10|31265.9|31215.9|31266|31214.5|31266.3|31215.9|31265.1|31213.4|15
1642402280000|2022-01-17 06:51:20|31266.3|31213.5|31267.1|31215.9|31267.1|31217.1|31264.1|31213.5|16
1642402290000|2022-01-17 06:51:30|31266.1|31215.1|31267|31213.9|31268.3|31215.7|31263.3|31212.7|10
1642402300000|2022-01-17 06:51:40|31268.3|31213.1|31270.9|31213|31272|31216|31263.2|31212|10
1642402310000|2022-01-17 06:51:50|31270.3|31211.2|31272.6|31211|31272.6|31212.1|31269.1|31210.1|7
1642402320000|2022-01-17 06:52:00|31271.5|31213.4|31266.9|31216.9|31271.5|31218.5|31262.6|31209.3|19
1642402330000|2022-01-17 06:52:10|31267.2|31217.2|31266.7|31210.2|31269.3|31218.8|31261.7|31210.2|27
1642402340000|2022-01-17 06:52:20|31267.5|31209.2|31265.5|31211.2|31272.6|31216.1|31263.8|31209.2|20
1642402350000|2022-01-17 06:52:30|31267|31212.1|31268.1|31209.6|31271.6|31215|31263.9|31209.2|23
1642402360000|2022-01-17 06:52:40|31269.2|31209.1|31269.5|31205.2|31274.5|31215.3|31265.3|31203.8|12
1642402370000|2022-01-17 06:52:50|31267.7|31204|31273|31204.6|31273.4|31206.2|31265.9|31204|6
1642402380000|2022-01-17 06:53:00|31267.8|31204.8|31259.9|31207.6|31272.8|31212.8|31259.1|31197.2|20
1642402390000|2022-01-17 06:53:10|31262|31204.9|31261.2|31207.4|31263.6|31207.4|31261|31203.7|9
1642402400000|2022-01-17 06:53:20|31261|31207.7|31262.8|31208.1|31264.4|31210.2|31261|31206.4|11
1642402410000|2022-01-17 06:53:30|31264.5|31206.1|31263|31205.7|31268.2|31210|31260|31202.6|14
1642402420000|2022-01-17 06:53:40|31266.5|31209.4|31266.5|31203.5|31266.5|31211.7|31260.2|31203.5|11
1642402430000|2022-01-17 06:53:50|31267.7|31206.2|31264.5|31207|31268.6|31207.2|31263.2|31197.8|11
1642402440000|2022-01-17 06:54:00|31264.1|31207.2|31262.9|31206.5|31265.3|31209.5|31262.9|31205.1|12
1642402450000|2022-01-17 06:54:10|31264|31206.8|31258.8|31206.4|31265.9|31209.4|31258.2|31203.9|12
1642402460000|2022-01-17 06:54:20|31258.7|31205.9|31258.9|31206.5|31259.7|31207.5|31257.7|31204.9|7
1642402470000|2022-01-17 06:54:30|31257.2|31207.2|31260|31202.2|31260|31207.2|31257.2|31202.2|11
1642402480000|2022-01-17 06:54:40|31259.6|31202.3|31263.9|31201.9|31265.2|31202.3|31259.6|31198.8|12
1642402490000|2022-01-17 06:54:50|31263|31200.4|31264.3|31201.1|31264.3|31201.1|31263|31200.4|4
1642402500000|2022-01-17 06:55:00|31264.7|31193.2|31263.4|31206|31275.7|31212.1|31260.4|31193.2|21
1642402510000|2022-01-17 06:55:10|31264.5|31204.6|31267.5|31207.1|31267.5|31213.1|31263.6|31204.6|20
1642402520000|2022-01-17 06:55:20|31267.4|31208.5|31267.3|31207.2|31267.7|31208.7|31266.3|31207.1|10
1642402530000|2022-01-17 06:55:30|31266.6|31208.5|31269.7|31205.8|31271.8|31208.5|31266.6|31203.6|10
1642402540000|2022-01-17 06:55:40|31269.9|31206.6|31266.9|31209.4|31269.9|31211.7|31265.2|31206.6|8
1642402550000|2022-01-17 06:55:50|31266.4|31208.9|31266.2|31209.3|31266.7|31209.3|31266.2|31208.9|3
1642402560000|2022-01-17 06:56:00|31281.7|31200.5|31266.7|31211.2|31281.7|31212.6|31266.3|31200.5|11
1642402570000|2022-01-17 06:56:10|31268.5|31210.1|31266.6|31212.4|31268.5|31214.4|31262.7|31210.1|10
1642402580000|2022-01-17 06:56:20|31267.1|31211.5|31264.8|31210.7|31267.1|31211.9|31264.1|31210.4|9
1642402590000|2022-01-17 06:56:30|31265.6|31208|31266.4|31207.2|31268.3|31208.3|31264.6|31204.4|9
1642402600000|2022-01-17 06:56:40|31266|31207.5|31266.1|31209.2|31271.3|31212.2|31264.4|31204.4|9
1642402610000|2022-01-17 06:56:50|31269.3|31204.3|31271.9|31201.2|31273.5|31208.1|31266.6|31198.1|8
1642402620000|2022-01-17 06:57:00|31270.8|31203.2|31268.6|31207.8|31271.8|31210.7|31266.9|31201.7|11
1642402630000|2022-01-17 06:57:10|31268.3|31207.6|31269|31208.2|31270.9|31215.2|31264.6|31203.6|14
1642402640000|2022-01-17 06:57:20|31269.6|31206.8|31269.9|31206|31269.9|31210.1|31265.7|31206|8
1642402650000|2022-01-17 06:57:30|31266.8|31209.4|31267.7|31206.6|31268.7|31210.6|31266.8|31206.2|10
1642402660000|2022-01-17 06:57:40|31267.8|31206.5|31267.7|31206.4|31268|31206.5|31267.6|31206.3|6
1642402670000|2022-01-17 06:57:50|31270.1|31201.5|31264.2|31207.1|31272.2|31211.7|31258.7|31195.8|20
1642402680000|2022-01-17 06:58:00|31265|31206.2|31264.4|31207.3|31267.3|31209.9|31260.9|31203.2|10
1642402690000|2022-01-17 06:58:10|31263.2|31208.2|31262.4|31208.8|31267.3|31208.8|31262.4|31202.8|9
1642402700000|2022-01-17 06:58:20|31262.5|31208.9|31266.4|31210.3|31268.9|31211.4|31261.6|31206|12
1642402710000|2022-01-17 06:58:30|31266.5|31208.3|31266.4|31203.7|31266.8|31209.2|31261.6|31203.7|16
1642402720000|2022-01-17 06:58:40|31266.6|31203.4|31270.7|31203.9|31270.7|31209.3|31264.9|31203.4|12
1642402730000|2022-01-17 06:58:50|31270|31204.3|31268.6|31203.5|31270|31206.5|31265.5|31203.5|7
1642402740000|2022-01-17 06:59:00|31268.4|31204.6|31269.9|31200.6|31269.9|31204.6|31267.1|31200.6|10
1642402750000|2022-01-17 06:59:10|31269|31202|31263.4|31211.1|31270.3|31211.1|31263.4|31201.7|13
1642402760000|2022-01-17 06:59:20|31263.7|31211.4|31267.6|31203.7|31267.6|31211.5|31261.2|31203.3|12
1642402770000|2022-01-17 06:59:30|31267.4|31203.3|31269.7|31206.9|31270.1|31207.4|31265.8|31203.3|10
1642402780000|2022-01-17 06:59:40|31269.5|31206.7|31267.8|31204.7|31269.5|31208.2|31264.5|31204.7|7
1642402790000|2022-01-17 06:59:50|31267.9|31204.8|31269.4|31207.8|31271|31210.6|31267.9|31200|9
1642402800000|2022-01-17 07:00:00|31266.8|31206.6|31259.4|31209.4|31266.8|31212.2|31252|31202|36
1642402810000|2022-01-17 07:00:10|31261.6|31211.6|31260.5|31210.5|31263.8|31228.5|31245|31204.5|36
1642402820000|2022-01-17 07:00:20|31260.9|31210.9|31259.2|31209.2|31262.1|31224.8|31239.7|31208.3|32
1642402830000|2022-01-17 07:00:30|31259.3|31209.3|31251.2|31201.2|31266|31216|31251.2|31201.2|27
1642402840000|2022-01-17 07:00:40|31253.4|31203.4|31250.1|31200.1|31256.6|31206.6|31247.5|31197.5|29
1642402850000|2022-01-17 07:00:50|31249.9|31199.9|31251.7|31201.7|31254.3|31204.3|31249.9|31199.9|21
1642402860000|2022-01-17 07:01:00|31251.6|31201.6|31240.2|31190.2|31251.9|31201.9|31235.2|31183.2|32
1642402870000|2022-01-17 07:01:10|31240|31190|31239.3|31189.3|31240.7|31190.7|31239.3|31189.3|9
1642402880000|2022-01-17 07:01:20|31239.4|31189.4|31239.9|31189.9|31240.8|31190.8|31239.4|31189.4|14
1642402890000|2022-01-17 07:01:30|31239.6|31189.6|31244.1|31194.1|31244.4|31194.4|31238.9|31188.9|31
1642402900000|2022-01-17 07:01:40|31243.9|31193.9|31241.4|31191.4|31244.1|31194.1|31241.4|31191.4|31
1642402910000|2022-01-17 07:01:50|31242.9|31192.9|31244.1|31194.1|31244.1|31194.1|31240.5|31190.5|32
1642402920000|2022-01-17 07:02:00|31244.2|31194.2|31246.9|31196.9|31246.9|31196.9|31244.2|31194.2|23
1642402930000|2022-01-17 07:02:10|31246.7|31196.7|31246.5|31196.5|31247.2|31197.2|31246.4|31196.4|20
1642402940000|2022-01-17 07:02:20|31247.1|31197.1|31247.3|31197.3|31247.6|31197.6|31247|31197|14
1642402950000|2022-01-17 07:02:30|31247.2|31197.2|31229.4|31209.4|31247.3|31209.4|31229.4|31196.7|7
1642402960000|2022-01-17 07:02:40|31232.8|31212.8|31248|31198|31248.5|31213.6|31229.5|31197.7|20
1642402970000|2022-01-17 07:02:50|31247.9|31197.9|31226.5|31206.5|31248.5|31209.9|31226.5|31197.7|14
1642402980000|2022-01-17 07:03:00|31226|31206|31233.6|31213.6|31248.2|31213.6|31226|31192|22
1642402990000|2022-01-17 07:03:10|31233.4|31213.4|31249.6|31199.6|31249.6|31214.2|31233.3|31199.1|13
1642403000000|2022-01-17 07:03:20|31249.8|31199.8|31249|31199|31250.1|31200.1|31249|31199|9
1642403010000|2022-01-17 07:03:30|31248.9|31198.9|31249.5|31199.5|31250.5|31200.5|31248.9|31198.9|24
1642403020000|2022-01-17 07:03:40|31249.6|31199.6|31250.6|31200.6|31251.5|31215.7|31234.4|31198.8|22
1642403030000|2022-01-17 07:03:50|31251.2|31201.2|31250.7|31200.7|31251.4|31201.4|31250.7|31200.7|11
1642403040000|2022-01-17 07:04:00|31251|31201|31252|31202|31252.2|31202.2|31251|31201|17
1642403050000|2022-01-17 07:04:10|31252.3|31202.3|31252.2|31202.2|31252.4|31202.4|31250.5|31200.5|10
1642403060000|2022-01-17 07:04:20|31250.6|31200.6|31250.4|31200.4|31251.6|31216.3|31236.3|31199|13
1642403070000|2022-01-17 07:04:30|31250.8|31200.8|31251.1|31201.1|31252|31202|31250.6|31200.6|15
1642403080000|2022-01-17 07:04:40|31251|31201|31250.5|31200.5|31251.9|31201.9|31250.2|31200.2|11
1642403090000|2022-01-17 07:04:50|31250.6|31200.6|31250.2|31200.2|31251.2|31201.2|31250.2|31200.2|10
1642403100000|2022-01-17 07:05:00|31250.5|31200.5|31236.3|31216.3|31251.1|31216.4|31235.3|31200|17
1642403110000|2022-01-17 07:05:10|31236.2|31216.2|31251.7|31201.7|31252.4|31217.6|31234.9|31201.7|20
1642403120000|2022-01-17 07:05:20|31252.5|31202.5|31248.4|31198.4|31252.8|31217.9|31234.6|31198.4|23
1642403130000|2022-01-17 07:05:30|31232.8|31212.8|31250.6|31200.6|31250.9|31216.3|31232.2|31197.8|20
1642403140000|2022-01-17 07:05:40|31250.5|31200.5|31233.1|31213.1|31251.3|31214.5|31233.1|31200.1|15
1642403150000|2022-01-17 07:05:50|31232.9|31212.9|31248.9|31198.9|31249|31214.4|31232.6|31198.9|12
1642403160000|2022-01-17 07:06:00|31249.1|31199.1|31231.3|31211.3|31249.3|31213.4|31230.5|31196.1|20
1642403170000|2022-01-17 07:06:10|31230.9|31210.9|31247.5|31197.5|31248.1|31213.7|31230.8|31197.5|25
1642403180000|2022-01-17 07:06:20|31247.2|31197.2|31231.6|31211.6|31247.9|31212.2|31231.4|31196.5|19
1642403190000|2022-01-17 07:06:30|31231.5|31211.5|31245.8|31195.8|31247.1|31211.5|31229.6|31195.8|13
1642403200000|2022-01-17 07:06:40|31246.6|31196.6|31233.8|31213.8|31246.6|31214.1|31230|31196.6|22
1642403210000|2022-01-17 07:06:50|31234|31214|31234|31214|31234|31214|31233.6|31213.6|11
1642403220000|2022-01-17 07:07:00|31234.1|31214.1|31250.1|31200.1|31250.1|31214.9|31234|31200.1|15
1642403230000|2022-01-17 07:07:10|31250.2|31200.2|31249.1|31199.1|31250.2|31200.2|31248|31198|18
1642403240000|2022-01-17 07:07:20|31249.2|31199.2|31232.4|31212.4|31250.3|31216.9|31231.9|31199|25
1642403250000|2022-01-17 07:07:30|31232.7|31212.7|31233|31213|31233|31213|31231.9|31211.9|16
1642403260000|2022-01-17 07:07:40|31233.3|31213.3|31229|31209|31245.7|31213.3|31228.4|31195.7|21
1642403270000|2022-01-17 07:07:50|31228.9|31208.9|31229.4|31209.4|31229.8|31209.8|31228.8|31208.8|16
1642403280000|2022-01-17 07:08:00|31229.1|31209.1|31236|31186|31243.1|31209.1|31221.5|31185.5|32
1642403290000|2022-01-17 07:08:10|31235.8|31185.8|31238.1|31188.1|31240|31203|31217.6|31183.1|24
1642403300000|2022-01-17 07:08:20|31236.7|31186.7|31235.1|31185.1|31237.1|31187.1|31234.2|31184.2|13
1642403310000|2022-01-17 07:08:30|31235.2|31185.2|31236.1|31186.1|31237.3|31203.7|31220.6|31184.6|27
1642403320000|2022-01-17 07:08:40|31236.2|31186.2|31234.9|31184.9|31236.2|31186.2|31234.2|31184.2|16
1642403330000|2022-01-17 07:08:50|31235.7|31185.7|31236.5|31186.5|31236.7|31186.7|31235.7|31185.7|21
1642403340000|2022-01-17 07:09:00|31236.6|31186.6|31221|31201|31236.9|31201.6|31220.7|31185.5|23
1642403350000|2022-01-17 07:09:10|31220.7|31200.7|31234.1|31184.1|31235.1|31201.2|31218.3|31184.1|21
1642403360000|2022-01-17 07:09:20|31220|31200|31220.7|31200.7|31237|31201.3|31219.9|31184.9|20
1642403370000|2022-01-17 07:09:30|31235.9|31185.9|31234.8|31184.8|31235.9|31200.5|31218.7|31184.4|13
1642403380000|2022-01-17 07:09:40|31234.9|31184.9|31220|31200|31235.7|31200.3|31219.8|31184.6|18
1642403390000|2022-01-17 07:09:50|31236.2|31186.2|31222.7|31202.7|31236.2|31202.7|31220.4|31186.2|20
1642403400000|2022-01-17 07:10:00|31221.8|31201.8|31236.1|31186.1|31237.5|31201.8|31218|31185.7|17
1642403410000|2022-01-17 07:10:10|31235.9|31185.9|31235.8|31185.8|31236.9|31200.7|31219.6|31185.2|20
1642403420000|2022-01-17 07:10:20|31235.1|31185.1|31234|31184|31235.3|31200.2|31218.2|31184|16
1642403430000|2022-01-17 07:10:30|31234.8|31184.8|31234.8|31184.8|31236.2|31186.2|31234.5|31184.5|15
1642403440000|2022-01-17 07:10:40|31235.4|31185.4|31234.9|31184.9|31236.3|31186.3|31234.9|31184.9|13
1642403450000|2022-01-17 07:10:50|31235.2|31185.2|31235.4|31185.4|31235.5|31185.5|31234.8|31184.8|12
1642403460000|2022-01-17 07:11:00|31235.3|31185.3|31220.9|31200.9|31237.5|31201.4|31219.3|31185.1|23
1642403470000|2022-01-17 07:11:10|31220.2|31200.2|31232.8|31182.8|31233.9|31200.8|31216.8|31182.5|19
1642403480000|2022-01-17 07:11:20|31233.3|31183.3|31234.5|31184.5|31236.1|31200.3|31218.7|31183.3|23
1642403490000|2022-01-17 07:11:30|31235|31185|31208.8|31188.8|31235.5|31200.7|31208.8|31175.3|17
1642403500000|2022-01-17 07:11:40|31209.2|31189.2|31207.8|31187.8|31210.4|31190.4|31207.7|31187.7|20
1642403510000|2022-01-17 07:11:50|31208.1|31188.1|31209.1|31189.1|31210|31190|31207.5|31187.5|10
1642403520000|2022-01-17 07:12:00|31210.4|31190.4|31210.2|31190.2|31211.7|31191.7|31209.7|31189.7|11
1642403530000|2022-01-17 07:12:10|31209.8|31189.8|31204.9|31184.9|31210.7|31190.7|31204.9|31184.9|11
1642403540000|2022-01-17 07:12:20|31227|31177|31207.7|31187.7|31228|31188.7|31204.2|31170|15
1642403550000|2022-01-17 07:12:30|31207.8|31187.8|31208.8|31188.8|31209|31189|31206.6|31186.6|15
1642403560000|2022-01-17 07:12:40|31207.1|31187.1|31208.9|31188.9|31208.9|31188.9|31206.7|31186.7|9
1642403570000|2022-01-17 07:12:50|31208.6|31188.6|31207.5|31187.5|31209.7|31189.7|31206|31186|14
1642403580000|2022-01-17 07:13:00|31209.3|31189.3|31228.5|31178.5|31229.6|31189.4|31209.3|31173.2|28
1642403590000|2022-01-17 07:13:10|31228.9|31178.9|31227.8|31177.8|31230.3|31180.3|31227.2|31177.2|17
1642403600000|2022-01-17 07:13:20|31228.5|31178.5|31228.9|31178.9|31229.6|31179.6|31228|31178|18
1642403610000|2022-01-17 07:13:30|31227.9|31177.9|31227|31177|31228.6|31189.4|31209.1|31177|12
1642403620000|2022-01-17 07:13:40|31224.5|31174.5|31209.7|31189.7|31224.6|31191.8|31206.9|31174.5|9
1642403630000|2022-01-17 07:13:50|31226.4|31176.4|31224.5|31174.5|31229.3|31191.3|31210.3|31174.5|10
1642403640000|2022-01-17 07:14:00|31225.4|31175.4|31226.9|31176.9|31227.3|31191.4|31208.5|31175.1|18
1642403650000|2022-01-17 07:14:10|31225.2|31175.2|31210.2|31190.2|31225.7|31191.1|31207.9|31175.2|9
1642403660000|2022-01-17 07:14:20|31210.6|31190.6|31210.6|31190.6|31210.9|31190.9|31209.6|31189.6|7
1642403670000|2022-01-17 07:14:30|31210.5|31190.5|31209.9|31189.9|31210.5|31190.5|31209.2|31189.2|5
1642403680000|2022-01-17 07:14:40|31210.3|31190.3|31209.3|31189.3|31228|31190.3|31209.1|31172.6|16
1642403690000|2022-01-17 07:14:50|31209|31189|31210.3|31190.3|31210.3|31190.3|31208|31188|7
1642403700000|2022-01-17 07:15:00|31208.9|31188.9|31211.2|31191.2|31211.4|31191.4|31208.2|31188.2|14
1642403710000|2022-01-17 07:15:10|31212.3|31192.3|31212|31192|31212.5|31192.5|31210.7|31190.7|10
1642403720000|2022-01-17 07:15:20|31211.4|31191.4|31210.7|31190.7|31212.4|31192.4|31210.7|31190.7|10
1642403730000|2022-01-17 07:15:30|31211|31191|31213.3|31193.3|31213.9|31193.9|31211|31191|12
1642403740000|2022-01-17 07:15:40|31213.4|31193.4|31212|31192|31213.9|31193.9|31212|31192|8
1642403750000|2022-01-17 07:15:50|31212.5|31192.5|31212.8|31192.8|31228.5|31194|31211.6|31177.8|9
1642403760000|2022-01-17 07:16:00|31213|31193|31209.5|31189.5|31229.6|31194.4|31209.5|31174.9|17
1642403770000|2022-01-17 07:16:10|31210.9|31190.9|31211.2|31191.2|31211.2|31191.2|31209.5|31189.5|5
1642403780000|2022-01-17 07:16:20|31211.3|31191.3|31209.6|31189.6|31211.3|31191.3|31209.3|31189.3|7
1642403790000|2022-01-17 07:16:30|31209.7|31189.7|31211.5|31191.5|31212.6|31192.6|31208.3|31188.3|14
1642403800000|2022-01-17 07:16:40|31208.7|31188.7|31208.2|31188.2|31210.5|31190.5|31208.2|31188.2|8
1642403810000|2022-01-17 07:16:50|31208.8|31188.8|31225.5|31175.5|31227.6|31192.2|31208.8|31174|20
1642403820000|2022-01-17 07:17:00|31224.8|31174.8|31210.5|31190.5|31225.9|31191|31209.7|31174.6|17
1642403830000|2022-01-17 07:17:10|31210.6|31190.6|31210.3|31190.3|31210.9|31190.9|31209.8|31189.8|12
1642403840000|2022-01-17 07:17:20|31209.9|31189.9|31210.2|31190.2|31210.3|31190.3|31209.5|31189.5|8
1642403850000|2022-01-17 07:17:30|31211.8|31191.8|31225.6|31175.6|31228|31191.8|31207.6|31174.8|11
1642403860000|2022-01-17 07:17:40|31223.7|31173.7|31205.8|31185.8|31223.7|31190|31205.6|31173.7|15
1642403870000|2022-01-17 07:17:50|31206.5|31186.5|31223.5|31173.5|31224.7|31186.5|31204.5|31173.5|8
1642403880000|2022-01-17 07:18:00|31223.6|31173.6|31208.1|31188.1|31224.1|31188.4|31207.7|31173.1|20
1642403890000|2022-01-17 07:18:10|31207.7|31187.7|31208.1|31188.1|31208.5|31188.5|31207.6|31187.6|10
1642403900000|2022-01-17 07:18:20|31207.8|31187.8|31210|31190|31210.2|31190.2|31207.8|31187.8|9
1642403910000|2022-01-17 07:18:30|31209.8|31189.8|31209.8|31189.8|31211|31191|31207.4|31187.4|10
1642403920000|2022-01-17 07:18:40|31211.8|31191.8|31211.4|31191.4|31211.8|31191.8|31210.3|31190.3|19
1642403930000|2022-01-17 07:18:50|31211.6|31191.6|31210.7|31190.7|31211.8|31191.8|31210.7|31190.7|7
1642403940000|2022-01-17 07:19:00|31210.3|31190.3|31211.6|31191.6|31211.6|31191.6|31210.3|31190.3|10
1642403950000|2022-01-17 07:19:10|31212.4|31192.4|31212.4|31192.4|31213.5|31193.5|31211.5|31191.5|8
1642403960000|2022-01-17 07:19:20|31215.4|31195.4|31210.7|31190.7|31231.7|31195.4|31210.1|31179.1|24
1642403970000|2022-01-17 07:19:30|31211.1|31191.1|31210.6|31190.6|31212.4|31192.4|31210.6|31190.6|16
1642403980000|2022-01-17 07:19:40|31210.4|31190.4|31210|31190|31211.3|31191.3|31209.9|31189.9|18
1642403990000|2022-01-17 07:19:50|31210.1|31190.1|31211.3|31191.3|31211.7|31191.7|31209.2|31189.2|11
1642404000000|2022-01-17 07:20:00|31210.9|31190.9|31209.5|31189.5|31226.7|31190.9|31208.3|31175.5|18
1642404010000|2022-01-17 07:20:10|31210.4|31190.4|31210.1|31190.1|31210.4|31190.4|31209.1|31189.1|11
1642404020000|2022-01-17 07:20:20|31209.6|31189.6|31209.9|31189.9|31225.5|31191.2|31207.2|31175.5|17
1642404030000|2022-01-17 07:20:30|31209.6|31189.6|31223.8|31173.8|31226.5|31190.9|31209.6|31173.5|14
1642404040000|2022-01-17 07:20:40|31224.3|31174.3|31208.2|31188.2|31224.3|31189.2|31208|31174.3|13
1642404050000|2022-01-17 07:20:50|31208.5|31188.5|31208.6|31188.6|31226.5|31190|31208.1|31174.9|11
1642404060000|2022-01-17 07:21:00|31208.3|31188.3|31209.7|31189.7|31212.6|31192.6|31208.3|31188.3|13
1642404070000|2022-01-17 07:21:10|31226.1|31176.1|31226.5|31176.5|31229.5|31179.5|31226.1|31176.1|9
1642404080000|2022-01-17 07:21:20|31225.8|31175.8|31209.7|31189.7|31226|31189.7|31209.6|31175|13
1642404090000|2022-01-17 07:21:30|31209.3|31189.3|31209.2|31189.2|31209.7|31189.7|31209|31189|10
1642404100000|2022-01-17 07:21:40|31208.9|31188.9|31210.2|31190.2|31210.2|31190.2|31207.1|31187.1|14
1642404110000|2022-01-17 07:21:50|31210|31190|31211.7|31191.7|31211.7|31191.7|31209.4|31189.4|18
1642404120000|2022-01-17 07:22:00|31211.5|31191.5|31205.5|31185.5|31222|31191.5|31205.5|31169.1|23
1642404130000|2022-01-17 07:22:10|31205.4|31185.4|31205.3|31185.3|31206|31186|31204.2|31184.2|13
1642404140000|2022-01-17 07:22:20|31205.4|31185.4|31204.3|31184.3|31206.6|31186.6|31204.3|31184.3|18
1642404150000|2022-01-17 07:22:30|31204.2|31184.2|31205.9|31185.9|31205.9|31185.9|31204.2|31184.2|9
1642404160000|2022-01-17 07:22:40|31221.4|31171.4|31205.2|31185.2|31221.8|31185.8|31204.8|31169.9|21
1642404170000|2022-01-17 07:22:50|31205|31185|31205.2|31185.2|31205.8|31185.8|31204.6|31184.6|13
1642404180000|2022-01-17 07:23:00|31205.1|31185.1|31205.8|31185.8|31205.9|31185.9|31205|31185|9
1642404190000|2022-01-17 07:23:10|31205.6|31185.6|31206.2|31186.2|31206.2|31186.2|31205.6|31185.6|10
1642404200000|2022-01-17 07:23:20|31204.3|31184.3|31205.7|31185.7|31205.7|31185.7|31204.3|31184.3|9
1642404210000|2022-01-17 07:23:30|31205.2|31185.2|31205.1|31185.1|31206.4|31186.4|31205|31185|9
1642404220000|2022-01-17 07:23:40|31205|31185|31205.6|31185.6|31205.7|31185.7|31205|31185|6
1642404230000|2022-01-17 07:23:50|31204.9|31184.9|31205.7|31185.7|31222.2|31186.6|31204.6|31171.1|17
1642404240000|2022-01-17 07:24:00|31205.6|31185.6|31204.8|31184.8|31206.1|31186.1|31202.5|31182.5|16
1642404250000|2022-01-17 07:24:10|31204.7|31184.7|31220.2|31170.2|31220.8|31184.7|31204.7|31169|14
1642404260000|2022-01-17 07:24:20|31219.9|31169.9|31203.4|31183.4|31220.1|31183.4|31203.4|31168.8|11
1642404270000|2022-01-17 07:24:30|31203.3|31183.3|31204.5|31184.5|31204.5|31184.5|31203.3|31183.3|16
1642404280000|2022-01-17 07:24:40|31219.6|31169.6|31203.3|31183.3|31220.7|31183.3|31203.3|31168.4|12
1642404290000|2022-01-17 07:24:50|31222|31172|31205.3|31185.3|31222|31185.7|31203.7|31169.7|19
1642404300000|2022-01-17 07:25:00|31205|31185|31206|31186|31206.3|31186.3|31204.2|31184.2|19
1642404310000|2022-01-17 07:25:10|31205.6|31185.6|31205.1|31185.1|31207.8|31187.8|31204.6|31184.6|25
1642404320000|2022-01-17 07:25:20|31204.9|31184.9|31205.6|31185.6|31206.6|31186.6|31204.8|31184.8|9
1642404330000|2022-01-17 07:25:30|31206.3|31186.3|31204.9|31184.9|31206.9|31186.9|31204.9|31184.9|7
1642404340000|2022-01-17 07:25:40|31205.8|31185.8|31204.9|31184.9|31220.3|31186.2|31204.9|31170|12
1642404350000|2022-01-17 07:25:50|31204.3|31184.3|31204.5|31184.5|31204.8|31184.8|31204.3|31184.3|4
1642404360000|2022-01-17 07:26:00|31204.6|31184.6|31204.6|31184.6|31204.6|31184.6|31204.4|31184.4|8
1642404370000|2022-01-17 07:26:10|31204.4|31184.4|31206.1|31186.1|31220.6|31186.7|31204.4|31170.6|15
1642404380000|2022-01-17 07:26:20|31205.7|31185.7|31206.2|31186.2|31206.7|31186.7|31205|31185|18
1642404390000|2022-01-17 07:26:30|31206.3|31186.3|31205.5|31185.5|31206.3|31186.3|31204.9|31184.9|14
1642404400000|2022-01-17 07:26:40|31205.4|31185.4|31204.6|31184.6|31207.6|31187.6|31204.6|31184.6|16
1642404410000|2022-01-17 07:26:50|31204.8|31184.8|31206.1|31186.1|31206.1|31186.1|31204.2|31184.2|7
1642404420000|2022-01-17 07:27:00|31205.2|31185.2|31202.8|31182.8|31205.2|31185.2|31201.1|31181.1|13
1642404430000|2022-01-17 07:27:10|31202.6|31182.6|31201.3|31181.3|31203.9|31183.9|31201.3|31181.3|13
1642404440000|2022-01-17 07:27:20|31201.2|31181.2|31201.5|31181.5|31202.6|31182.6|31201.2|31181.2|10
1642404450000|2022-01-17 07:27:30|31201.6|31181.6|31201.6|31181.6|31208.6|31188.6|31201.6|31181.6|16
1642404460000|2022-01-17 07:27:40|31201.5|31181.5|31201.8|31181.8|31207.5|31187.5|31201.5|31181.5|16
1642404470000|2022-01-17 07:27:50|31201|31181|31201.4|31181.4|31202.6|31182.6|31201|31181|8
1642404480000|2022-01-17 07:28:00|31201.5|31181.5|31201.8|31181.8|31202.1|31182.1|31200.9|31180.9|10
1642404490000|2022-01-17 07:28:10|31201.5|31181.5|31201|31181|31202.8|31182.8|31197.3|31177.3|24
1642404500000|2022-01-17 07:28:20|31198.9|31178.9|31199.1|31179.1|31215.5|31181.4|31198.9|31163.4|11
1642404510000|2022-01-17 07:28:30|31198.9|31178.9|31199.1|31179.1|31200.4|31180.4|31198|31178|13
1642404520000|2022-01-17 07:28:40|31199.2|31179.2|31199.6|31179.6|31199.7|31179.7|31198.3|31178.3|11
1642404530000|2022-01-17 07:28:50|31201.1|31181.1|31198.1|31178.1|31213.3|31182.5|31196|31161.7|18
1642404540000|2022-01-17 07:29:00|31197.3|31177.3|31197.5|31177.5|31197.8|31177.8|31197.1|31177.1|19
1642404550000|2022-01-17 07:29:10|31197.7|31177.7|31199.6|31179.6|31200.4|31180.4|31197.7|31177.7|11
1642404560000|2022-01-17 07:29:20|31198.2|31178.2|31198.7|31178.7|31200|31180|31197.9|31177.9|20
1642404570000|2022-01-17 07:29:30|31198.8|31178.8|31198.1|31178.1|31199.1|31179.1|31198.1|31178.1|12
1642404580000|2022-01-17 07:29:40|31197.9|31177.9|31197.2|31177.2|31198.1|31178.1|31195.5|31175.5|13
1642404590000|2022-01-17 07:29:50|31196.9|31176.9|31195.3|31175.3|31197.8|31177.8|31194.3|31174.3|19
1642404600000|2022-01-17 07:30:00|31198.4|31178.4|31195.6|31175.6|31200|31180|31195.3|31175.3|29
1642404610000|2022-01-17 07:30:10|31195.3|31175.3|31200.1|31180.1|31202.5|31182.5|31194.6|31174.6|27
1642404620000|2022-01-17 07:30:20|31200.4|31180.4|31198.1|31178.1|31200.6|31180.6|31197.2|31177.2|17
1642404630000|2022-01-17 07:30:30|31198.4|31178.4|31198|31178|31198.8|31178.8|31197.6|31177.6|18
1642404640000|2022-01-17 07:30:40|31198.1|31178.1|31197.4|31177.4|31199|31179|31196.8|31176.8|20
1642404650000|2022-01-17 07:30:50|31197.1|31177.1|31197.3|31177.3|31198.8|31178.8|31196.5|31176.5|14
1642404660000|2022-01-17 07:31:00|31197.8|31177.8|31187.9|31167.9|31197.8|31177.8|31186.4|31166.4|28
1642404670000|2022-01-17 07:31:10|31187.6|31167.6|31185.8|31165.8|31187.8|31167.8|31185.6|31165.6|27
1642404680000|2022-01-17 07:31:20|31186.2|31166.2|31182.6|31162.6|31186.2|31166.2|31181.9|31161.9|19
1642404690000|2022-01-17 07:31:30|31182.3|31162.3|31179.2|31159.2|31183.3|31163.3|31179.2|31159.2|28
1642404700000|2022-01-17 07:31:40|31179.7|31159.7|31179.4|31159.4|31180.2|31160.2|31177.7|31157.7|27
1642404710000|2022-01-17 07:31:50|31178.9|31158.9|31178.3|31158.3|31179|31159|31176.9|31156.9|25
1642404720000|2022-01-17 07:32:00|31178|31158|31155.3|31105.3|31190.1|31160.8|31153.3|31099.9|38
1642404730000|2022-01-17 07:32:10|31155.2|31105.2|31147.2|31127.2|31164|31127.3|31139.8|31103.6|36
1642404740000|2022-01-17 07:32:20|31147.3|31127.3|31148.3|31128.3|31148.7|31128.7|31145.1|31125.1|20
1642404750000|2022-01-17 07:32:30|31148.7|31128.7|31151.2|31131.2|31151.5|31131.5|31147|31127|32
1642404760000|2022-01-17 07:32:40|31151.1|31131.1|31150|31130|31153.3|31133.3|31149|31129|23
1642404770000|2022-01-17 07:32:50|31146.2|31126.2|31145.8|31125.8|31149.9|31129.9|31144.7|31124.7|21
1642404780000|2022-01-17 07:33:00|31145.5|31125.5|31146.6|31126.6|31147.5|31127.5|31145.5|31125.5|22
1642404790000|2022-01-17 07:33:10|31146.8|31126.8|31147.3|31127.3|31147.4|31127.4|31146.1|31126.1|13
1642404800000|2022-01-17 07:33:20|31147.9|31127.9|31147|31127|31147.9|31127.9|31145.3|31125.3|16
1642404810000|2022-01-17 07:33:30|31146.9|31126.9|31146.4|31126.4|31149|31129|31146.2|31126.2|19
1642404820000|2022-01-17 07:33:40|31149.9|31129.9|31147.3|31127.3|31149.9|31129.9|31146.5|31126.5|17
1642404830000|2022-01-17 07:33:50|31145.9|31125.9|31146.9|31126.9|31147|31127|31145.9|31125.9|21
1642404840000|2022-01-17 07:34:00|31146.5|31126.5|31146.4|31126.4|31148|31128|31145.8|31125.8|25
1642404850000|2022-01-17 07:34:10|31147.1|31127.1|31145.7|31125.7|31147.5|31127.5|31145.6|31125.6|26
1642404860000|2022-01-17 07:34:20|31146.1|31126.1|31146.7|31126.7|31146.7|31126.7|31144.8|31124.8|17
1642404870000|2022-01-17 07:34:30|31146.2|31126.2|31148.3|31128.3|31150.7|31130.7|31146.2|31126.2|22
1642404880000|2022-01-17 07:34:40|31148.7|31128.7|31147.1|31127.1|31149.2|31129.2|31147.1|31127.1|20
1642404890000|2022-01-17 07:34:50|31147.5|31127.5|31147.2|31127.2|31147.5|31127.5|31145.3|31125.3|21
1642404900000|2022-01-17 07:35:00|31146.8|31126.8|31147|31127|31147.7|31127.7|31146.6|31126.6|22
1642404910000|2022-01-17 07:35:10|31147.2|31127.2|31147.5|31127.5|31147.6|31127.6|31146.4|31126.4|19
1642404920000|2022-01-17 07:35:20|31147.6|31127.6|31150.2|31130.2|31151|31131|31147.6|31127.6|25
1642404930000|2022-01-17 07:35:30|31150|31130|31150.5|31130.5|31150.9|31130.9|31148.8|31128.8|22
1642404940000|2022-01-17 07:35:40|31151.4|31131.4|31149.8|31129.8|31151.4|31131.4|31148.8|31128.8|27
1642404950000|2022-01-17 07:35:50|31150|31130|31149.4|31129.4|31151.1|31131.1|31149|31129|23
1642404960000|2022-01-17 07:36:00|31149.2|31129.2|31148.2|31128.2|31149.3|31129.3|31147.4|31127.4|20
1642404970000|2022-01-17 07:36:10|31147.7|31127.7|31147.3|31127.3|31148.9|31128.9|31147.2|31127.2|10
1642404980000|2022-01-17 07:36:20|31147.4|31127.4|31147.3|31127.3|31148|31128|31147.1|31127.1|11
1642404990000|2022-01-17 07:36:30|31147.4|31127.4|31146.9|31126.9|31147.7|31127.7|31146.6|31126.6|22
1642405000000|2022-01-17 07:36:40|31147.8|31127.8|31154.6|31134.6|31156.1|31136.1|31146.9|31126.9|26
1642405010000|2022-01-17 07:36:50|31155.1|31135.1|31154.1|31134.1|31155.1|31135.1|31153.9|31133.9|19
1642405020000|2022-01-17 07:37:00|31154.6|31134.6|31154.4|31134.4|31155|31135|31154|31134|16
1642405030000|2022-01-17 07:37:10|31154.5|31134.5|31153.8|31133.8|31154.6|31134.6|31151.5|31131.5|24
1642405040000|2022-01-17 07:37:20|31152.9|31132.9|31152.7|31132.7|31153.6|31133.6|31151.9|31131.9|22
1642405050000|2022-01-17 07:37:30|31152.5|31132.5|31161.6|31141.6|31162.8|31142.8|31152.3|31132.3|21
1642405060000|2022-01-17 07:37:40|31161.8|31141.8|31162.1|31142.1|31162.6|31142.6|31161.6|31141.6|15
1642405070000|2022-01-17 07:37:50|31162|31142|31164.2|31144.2|31166.4|31146.4|31155.4|31135.4|16
1642405080000|2022-01-17 07:38:00|31163.7|31143.7|31165.8|31145.8|31166.7|31146.7|31163.7|31143.7|19
1642405090000|2022-01-17 07:38:10|31165.4|31145.4|31181.3|31161.3|31197.9|31162|31165.2|31145.2|30
1642405100000|2022-01-17 07:38:20|31180.2|31160.2|31181|31161|31181.1|31161.1|31180.1|31160.1|11
1642405110000|2022-01-17 07:38:30|31180.9|31160.9|31181.6|31161.6|31183|31163|31180.5|31160.5|21
1642405120000|2022-01-17 07:38:40|31182|31162|31182.9|31162.9|31183.1|31163.1|31181.7|31161.7|17
1642405130000|2022-01-17 07:38:50|31182.7|31162.7|31181|31161|31183.1|31163.1|31180.4|31160.4|17
1642405140000|2022-01-17 07:39:00|31180.4|31160.4|31183.3|31163.3|31183.3|31163.3|31180.1|31160.1|18
1642405150000|2022-01-17 07:39:10|31181.8|31161.8|31197.3|31147.3|31197.9|31162.9|31181.8|31146.2|13
1642405160000|2022-01-17 07:39:20|31197.2|31147.2|31185.2|31165.2|31199.9|31165.2|31183.8|31147.2|30
1642405170000|2022-01-17 07:39:30|31185.5|31165.5|31186.2|31166.2|31187.1|31167.1|31185.5|31165.5|25
1642405180000|2022-01-17 07:39:40|31186.4|31166.4|31186.4|31166.4|31187.3|31167.3|31186|31166|15
1642405190000|2022-01-17 07:39:50|31186|31166|31188.6|31168.6|31188.6|31168.6|31186|31166|12
1642405200000|2022-01-17 07:40:00|31188.7|31168.7|31189.3|31169.3|31189.9|31169.9|31187.9|31167.9|21
1642405210000|2022-01-17 07:40:10|31189.2|31169.2|31186.1|31166.1|31189.3|31169.3|31186.1|31166.1|25
1642405220000|2022-01-17 07:40:20|31201.3|31151.3|31201.3|31151.3|31201.8|31151.8|31201.1|31151.1|10
1642405230000|2022-01-17 07:40:30|31201.5|31151.5|31187|31167|31201.5|31168|31185.7|31151.2|20
1642405240000|2022-01-17 07:40:40|31186.3|31166.3|31187.5|31167.5|31188.1|31168.1|31186.2|31166.2|24
1642405250000|2022-01-17 07:40:50|31186.8|31166.8|31186.6|31166.6|31187.3|31167.3|31185|31165|25
1642405260000|2022-01-17 07:41:00|31186.7|31166.7|31186.8|31166.8|31187.3|31167.3|31186.4|31166.4|18
1642405270000|2022-01-17 07:41:10|31186.6|31166.6|31187.1|31167.1|31187.7|31167.7|31186.3|31166.3|21
1642405280000|2022-01-17 07:41:20|31186.7|31166.7|31186.2|31166.2|31187.7|31167.7|31184.9|31164.9|27
1642405290000|2022-01-17 07:41:30|31185.5|31165.5|31186.1|31166.1|31186.4|31166.4|31184.2|31164.2|31
1642405300000|2022-01-17 07:41:40|31186|31166|31188.5|31168.5|31188.5|31168.5|31185.5|31165.5|16
1642405310000|2022-01-17 07:41:50|31188.7|31168.7|31191|31171|31192.6|31172.6|31188.6|31168.6|22
1642405320000|2022-01-17 07:42:00|31191.5|31171.5|31191.3|31171.3|31192|31172|31191|31171|18
1642405330000|2022-01-17 07:42:10|31191.2|31171.2|31191|31171|31191.4|31171.4|31189.9|31169.9|15
1642405340000|2022-01-17 07:42:20|31190.7|31170.7|31190.6|31170.6|31191.2|31171.2|31190|31170|15
1642405350000|2022-01-17 07:42:30|31190.7|31170.7|31186.4|31166.4|31191.8|31171.8|31186.4|31166.4|24
1642405360000|2022-01-17 07:42:40|31186.8|31166.8|31188|31168|31188.6|31168.6|31186.8|31166.8|24
1642405370000|2022-01-17 07:42:50|31187.9|31167.9|31189.9|31169.9|31190.3|31170.3|31187.3|31167.3|21
1642405380000|2022-01-17 07:43:00|31190.1|31170.1|31190.1|31170.1|31190.8|31170.8|31189.8|31169.8|18
1642405390000|2022-01-17 07:43:10|31190|31170|31190.1|31170.1|31190.9|31170.9|31189.6|31169.6|14
1642405400000|2022-01-17 07:43:20|31190.4|31170.4|31187.8|31167.8|31190.4|31170.4|31185.1|31165.1|27
1642405410000|2022-01-17 07:43:30|31188.7|31168.7|31187|31167|31201.3|31170.1|31185.9|31150.1|27
1642405420000|2022-01-17 07:43:40|31187.7|31167.7|31189|31169|31190.5|31170.5|31187.4|31167.4|15
1642405430000|2022-01-17 07:43:50|31189.1|31169.1|31189.7|31169.7|31189.7|31169.7|31188.4|31168.4|10
1642405440000|2022-01-17 07:44:00|31186.7|31166.7|31183.4|31163.4|31187.1|31167.1|31181.7|31161.7|33
1642405450000|2022-01-17 07:44:10|31182.9|31162.9|31182.1|31162.1|31183.5|31163.5|31181.8|31161.8|19
1642405460000|2022-01-17 07:44:20|31182.2|31162.2|31181.8|31161.8|31182.3|31162.3|31180.1|31160.1|17
1642405470000|2022-01-17 07:44:30|31181.5|31161.5|31182.2|31162.2|31183.8|31163.8|31179.8|31159.8|22
1642405480000|2022-01-17 07:44:40|31183.6|31163.6|31188.8|31168.8|31208|31169.9|31183.6|31155.4|25
1642405490000|2022-01-17 07:44:50|31188.1|31168.1|31189.1|31169.1|31189.3|31169.3|31188|31168|9
1642405500000|2022-01-17 07:45:00|31188.9|31168.9|31189.5|31169.5|31190|31170|31188.1|31168.1|26
1642405510000|2022-01-17 07:45:10|31189.4|31169.4|31189.9|31169.9|31190.8|31170.8|31188.7|31168.7|18
1642405520000|2022-01-17 07:45:20|31190|31170|31189.8|31169.8|31190.2|31170.2|31189|31169|26
1642405530000|2022-01-17 07:45:30|31189.5|31169.5|31188.5|31168.5|31190.3|31170.3|31187.3|31167.3|17
1642405540000|2022-01-17 07:45:40|31188.7|31168.7|31191|31171|31191|31171|31188|31168|20
1642405550000|2022-01-17 07:45:50|31189.9|31169.9|31190.2|31170.2|31191.4|31171.4|31189.2|31169.2|22
1642405560000|2022-01-17 07:46:00|31191.3|31171.3|31190.4|31170.4|31192.8|31172.8|31189.9|31169.9|21
1642405570000|2022-01-17 07:46:10|31190.1|31170.1|31190.6|31170.6|31191.9|31171.9|31188.7|31168.7|15
1642405580000|2022-01-17 07:46:20|31190.4|31170.4|31191.6|31171.6|31191.6|31171.6|31189.5|31169.5|13
1642405590000|2022-01-17 07:46:30|31192.1|31172.1|31191.4|31171.4|31192.1|31172.1|31191.3|31171.3|14
1642405600000|2022-01-17 07:46:40|31191.6|31171.6|31191.6|31171.6|31192.9|31172.9|31190.2|31170.2|18
1642405610000|2022-01-17 07:46:50|31191.2|31171.2|31189.6|31169.6|31191.7|31171.7|31189|31169|27
1642405620000|2022-01-17 07:47:00|31189.5|31169.5|31188.3|31168.3|31189.7|31169.7|31185.8|31165.8|25
1642405630000|2022-01-17 07:47:10|31188.5|31168.5|31190.5|31170.5|31191.3|31171.3|31188.1|31168.1|26
1642405640000|2022-01-17 07:47:20|31188.4|31168.4|31190.4|31170.4|31192.1|31172.1|31186.8|31166.8|19
1642405650000|2022-01-17 07:47:30|31191.1|31171.1|31191.1|31171.1|31191.9|31171.9|31190|31170|22
1642405660000|2022-01-17 07:47:40|31191.3|31171.3|31188|31168|31191.6|31171.6|31187.7|31167.7|20
1642405670000|2022-01-17 07:47:50|31190|31170|31188.1|31168.1|31190.2|31170.2|31187.1|31167.1|20
1642405680000|2022-01-17 07:48:00|31189.1|31169.1|31189.2|31169.2|31189.2|31169.2|31188.5|31168.5|12
1642405690000|2022-01-17 07:48:10|31189.3|31169.3|31189|31169|31190|31170|31188.5|31168.5|14
1642405700000|2022-01-17 07:48:20|31188.9|31168.9|31189.7|31169.7|31189.7|31169.7|31186.3|31166.3|24
1642405710000|2022-01-17 07:48:30|31188.2|31168.2|31188.7|31168.7|31189.5|31169.5|31188|31168|18
1642405720000|2022-01-17 07:48:40|31188.8|31168.8|31188.7|31168.7|31189.5|31169.5|31188.6|31168.6|15
1642405730000|2022-01-17 07:48:50|31188.8|31168.8|31188.9|31168.9|31189.3|31169.3|31188.4|31168.4|13
1642405740000|2022-01-17 07:49:00|31188.1|31168.1|31188.5|31168.5|31189.4|31169.4|31187.9|31167.9|17
1642405750000|2022-01-17 07:49:10|31188.8|31168.8|31191.5|31171.5|31191.5|31171.5|31188.6|31168.6|22
1642405760000|2022-01-17 07:49:20|31191.2|31171.2|31190.8|31170.8|31192.5|31172.5|31190.2|31170.2|10
1642405770000|2022-01-17 07:49:30|31189.9|31169.9|31190.9|31170.9|31191|31171|31189.9|31169.9|5
1642405780000|2022-01-17 07:49:40|31190.7|31170.7|31189|31169|31191.9|31171.9|31189|31169|11
1642405790000|2022-01-17 07:49:50|31188.7|31168.7|31188.4|31168.4|31189.4|31169.4|31188.2|31168.2|9
1642405800000|2022-01-17 07:50:00|31189.7|31169.7|31190.4|31170.4|31192.3|31172.3|31189.6|31169.6|29
1642405810000|2022-01-17 07:50:10|31190.7|31170.7|31190.5|31170.5|31191.5|31171.5|31190.2|31170.2|19
1642405820000|2022-01-17 07:50:20|31190.3|31170.3|31189.9|31169.9|31190.8|31170.8|31189.7|31169.7|12
1642405830000|2022-01-17 07:50:30|31189.3|31169.3|31187.1|31167.1|31190.4|31170.4|31186.4|31166.4|15
1642405840000|2022-01-17 07:50:40|31188.3|31168.3|31188.7|31168.7|31188.7|31168.7|31187.4|31167.4|16
1642405850000|2022-01-17 07:50:50|31188.4|31168.4|31187.9|31167.9|31188.7|31168.7|31187.9|31167.9|11
1642405860000|2022-01-17 07:51:00|31188.3|31168.3|31190.7|31170.7|31190.8|31170.8|31187.5|31167.5|14
1642405870000|2022-01-17 07:51:10|31190.8|31170.8|31189.3|31169.3|31190.8|31170.8|31189.1|31169.1|11
1642405880000|2022-01-17 07:51:20|31189.5|31169.5|31189.7|31169.7|31190.9|31170.9|31189.3|31169.3|10
1642405890000|2022-01-17 07:51:30|31189.5|31169.5|31190|31170|31190.9|31170.9|31188.8|31168.8|17
1642405900000|2022-01-17 07:51:40|31189.6|31169.6|31188.8|31168.8|31190.3|31170.3|31188.8|31168.8|11
1642405910000|2022-01-17 07:51:50|31188.6|31168.6|31189.1|31169.1|31190.6|31170.6|31187.2|31167.2|13
1642405920000|2022-01-17 07:52:00|31188.5|31168.5|31189|31169|31191.2|31171.2|31188.4|31168.4|17
1642405930000|2022-01-17 07:52:10|31189.2|31169.2|31189.1|31169.1|31189.2|31169.2|31188.1|31168.1|8
1642405940000|2022-01-17 07:52:20|31188.9|31168.9|31189.6|31169.6|31190.5|31170.5|31188.9|31168.9|12
1642405950000|2022-01-17 07:52:30|31189.4|31169.4|31190.1|31170.1|31190.6|31170.6|31187.1|31167.1|19
1642405960000|2022-01-17 07:52:40|31189.4|31169.4|31188.5|31168.5|31190.8|31170.8|31188.1|31168.1|13
1642405970000|2022-01-17 07:52:50|31188.3|31168.3|31189.2|31169.2|31191.2|31171.2|31187.4|31167.4|13
1642405980000|2022-01-17 07:53:00|31188.9|31168.9|31189.8|31169.8|31190.4|31170.4|31188.4|31168.4|13
1642405990000|2022-01-17 07:53:10|31189.6|31169.6|31189.6|31169.6|31190|31170|31189|31169|19
1642406000000|2022-01-17 07:53:20|31189.2|31169.2|31188|31168|31189.2|31169.2|31186|31166|16
1642406010000|2022-01-17 07:53:30|31187.5|31167.5|31188.3|31168.3|31188.9|31168.9|31186.2|31166.2|14
1642406020000|2022-01-17 07:53:40|31189.2|31169.2|31188.1|31168.1|31189.6|31169.6|31187.3|31167.3|23
1642406030000|2022-01-17 07:53:50|31188.3|31168.3|31186.1|31166.1|31188.9|31168.9|31185.2|31165.2|22
1642406040000|2022-01-17 07:54:00|31187|31167|31188.9|31168.9|31189.4|31169.4|31185.8|31165.8|18
1642406050000|2022-01-17 07:54:10|31188.8|31168.8|31191.1|31171.1|31191.1|31171.1|31188.7|31168.7|14
1642406060000|2022-01-17 07:54:20|31191.2|31171.2|31190.6|31170.6|31191.2|31171.2|31189.1|31169.1|8
1642406070000|2022-01-17 07:54:30|31189.8|31169.8|31189.6|31169.6|31190.3|31170.3|31189.4|31169.4|23
1642406080000|2022-01-17 07:54:40|31189.9|31169.9|31188.8|31168.8|31189.9|31169.9|31188.8|31168.8|8
1642406090000|2022-01-17 07:54:50|31188.7|31168.7|31186.1|31166.1|31188.9|31168.9|31185|31165|17
1642406100000|2022-01-17 07:55:00|31186|31166|31186.6|31166.6|31186.9|31166.9|31184.8|31164.8|18
1642406110000|2022-01-17 07:55:10|31187|31167|31187.4|31167.4|31188.8|31168.8|31186.5|31166.5|22
1642406120000|2022-01-17 07:55:20|31187.2|31167.2|31189|31169|31190.5|31170.5|31186.5|31166.5|27
1642406130000|2022-01-17 07:55:30|31187.1|31167.1|31186|31166|31188.1|31168.1|31185.6|31165.6|23
1642406140000|2022-01-17 07:55:40|31186.4|31166.4|31185.8|31165.8|31186.5|31166.5|31184.9|31164.9|14
1642406150000|2022-01-17 07:55:50|31186|31166|31187.4|31167.4|31187.6|31167.6|31186|31166|17
1642406160000|2022-01-17 07:56:00|31187.6|31167.6|31187.7|31167.7|31187.8|31167.8|31185.4|31165.4|16
1642406170000|2022-01-17 07:56:10|31186|31166|31184.6|31164.6|31188|31168|31183.5|31163.5|18
1642406180000|2022-01-17 07:56:20|31184.8|31164.8|31183.2|31163.2|31187.1|31167.1|31183|31163|14
1642406190000|2022-01-17 07:56:30|31182.4|31162.4|31181.8|31161.8|31183.7|31163.7|31181.8|31161.8|13
1642406200000|2022-01-17 07:56:40|31182.4|31162.4|31183.1|31163.1|31183.9|31163.9|31181.9|31161.9|19
1642406210000|2022-01-17 07:56:50|31183|31163|31183.5|31163.5|31183.6|31163.6|31182.6|31162.6|10
1642406220000|2022-01-17 07:57:00|31183.4|31163.4|31186.4|31166.4|31186.9|31166.9|31183.3|31163.3|19
1642406230000|2022-01-17 07:57:10|31185.7|31165.7|31184.9|31164.9|31185.7|31165.7|31184.7|31164.7|13
1642406240000|2022-01-17 07:57:20|31184.4|31164.4|31182.8|31162.8|31184.5|31164.5|31182.1|31162.1|16
1642406250000|2022-01-17 07:57:30|31182.9|31162.9|31180.7|31160.7|31184.5|31164.5|31180.5|31160.5|22
1642406260000|2022-01-17 07:57:40|31180.6|31160.6|31182.2|31162.2|31182.2|31162.2|31180.6|31160.6|15
1642406270000|2022-01-17 07:57:50|31185.1|31165.1|31183.4|31163.4|31185.2|31165.2|31183|31163|17
1642406280000|2022-01-17 07:58:00|31183.3|31163.3|31184.4|31164.4|31184.5|31164.5|31183.3|31163.3|15
1642406290000|2022-01-17 07:58:10|31184.3|31164.3|31184.7|31164.7|31185.1|31165.1|31183.7|31163.7|19
1642406300000|2022-01-17 07:58:20|31184.8|31164.8|31187.4|31167.4|31187.4|31167.4|31184.3|31164.3|21
1642406310000|2022-01-17 07:58:30|31204|31154|31184|31164|31204|31165.8|31183|31152.9|19
1642406320000|2022-01-17 07:58:40|31183.8|31163.8|31184.1|31164.1|31184.6|31164.6|31182.8|31162.8|17
1642406330000|2022-01-17 07:58:50|31184.2|31164.2|31183.9|31163.9|31184.2|31164.2|31183.9|31163.9|8
1642406340000|2022-01-17 07:59:00|31184.8|31164.8|31182|31162|31185.2|31165.2|31180.6|31160.6|17
1642406350000|2022-01-17 07:59:10|31181.9|31161.9|31184|31164|31184.4|31164.4|31181.9|31161.9|25
1642406360000|2022-01-17 07:59:20|31184.1|31164.1|31182|31162|31186.3|31166.3|31181.6|31161.6|19
1642406370000|2022-01-17 07:59:30|31181.6|31161.6|31183.1|31163.1|31184|31164|31181.6|31161.6|25
1642406380000|2022-01-17 07:59:40|31183.7|31163.7|31182.1|31162.1|31183.8|31163.8|31181.7|31161.7|18
1642406390000|2022-01-17 07:59:50|31182.2|31162.2|31183.6|31163.6|31183.7|31163.7|31182.2|31162.2|8
1642406400000|2022-01-17 08:00:00|31183.7|31163.7|31186.5|31166.5|31187.8|31167.8|31183.6|31163.6|28
1642406410000|2022-01-17 08:00:10|31186.6|31166.6|31186.2|31166.2|31187.1|31167.1|31183.5|31163.5|26
1642406420000|2022-01-17 08:00:20|31186.1|31166.1|31189.4|31169.4|31209.4|31173.3|31186|31156.4|31
1642406430000|2022-01-17 08:00:30|31189.2|31169.2|31186.9|31166.9|31206.7|31171.3|31186.6|31156.7|30
1642406440000|2022-01-17 08:00:40|31189|31169|31187.2|31167.2|31189|31169|31186.1|31166.1|16
1642406450000|2022-01-17 08:00:50|31187.1|31167.1|31187.8|31167.8|31188.6|31168.6|31186.9|31166.9|22
1642406460000|2022-01-17 08:01:00|31187.5|31167.5|31189|31169|31207.6|31170.9|31186.4|31157.6|13
1642406470000|2022-01-17 08:01:10|31190.3|31170.3|31186.6|31166.6|31191.2|31171.2|31183.9|31163.9|24
1642406480000|2022-01-17 08:01:20|31187.8|31167.8|31187.1|31167.1|31190.1|31170.1|31186.1|31166.1|25
1642406490000|2022-01-17 08:01:30|31186.6|31166.6|31187.2|31167.2|31187.8|31167.8|31184.4|31164.4|17
1642406500000|2022-01-17 08:01:40|31186.7|31166.7|31188|31168|31191.1|31171.1|31186.7|31166.7|31
1642406510000|2022-01-17 08:01:50|31188.9|31168.9|31187.6|31167.6|31188.9|31168.9|31186.3|31166.3|26
1642406520000|2022-01-17 08:02:00|31187.4|31167.4|31184|31164|31205.5|31169.4|31181.6|31154.4|29
1642406530000|2022-01-17 08:02:10|31183.7|31163.7|31184|31164|31186.8|31166.8|31182.2|31162.2|26
1642406540000|2022-01-17 08:02:20|31184.6|31164.6|31182|31162|31185|31165|31182|31162|19
1642406550000|2022-01-17 08:02:30|31181.7|31161.7|31183.7|31163.7|31183.7|31163.7|31181.7|31161.7|11
1642406560000|2022-01-17 08:02:40|31183.8|31163.8|31185.1|31165.1|31185.6|31165.6|31182.4|31162.4|19
1642406570000|2022-01-17 08:02:50|31184.8|31164.8|31181.7|31161.7|31186.5|31166.5|31181.7|31161.7|22
1642406580000|2022-01-17 08:03:00|31183.1|31163.1|31182.6|31162.6|31184|31164|31181.8|31161.8|23
1642406590000|2022-01-17 08:03:10|31177.6|31157.6|31184|31164|31187.4|31167.4|31177.6|31157.6|20
1642406600000|2022-01-17 08:03:20|31184.2|31164.2|31185.9|31165.9|31186.2|31166.2|31183.5|31163.5|19
1642406610000|2022-01-17 08:03:30|31186|31166|31182.6|31162.6|31186.9|31166.9|31182.6|31162.6|24
1642406620000|2022-01-17 08:03:40|31183.4|31163.4|31184.5|31164.5|31185.3|31165.3|31183.4|31163.4|16
1642406630000|2022-01-17 08:03:50|31184.4|31164.4|31186.2|31166.2|31186.2|31166.2|31184|31164|12
1642406640000|2022-01-17 08:04:00|31186.6|31166.6|31184.9|31164.9|31186.6|31166.6|31183.9|31163.9|12
1642406650000|2022-01-17 08:04:10|31185.1|31165.1|31185.8|31165.8|31189.9|31169.9|31185.1|31165.1|21
1642406660000|2022-01-17 08:04:20|31185.9|31165.9|31188|31168|31188.4|31168.4|31183.8|31163.8|22
1642406670000|2022-01-17 08:04:30|31187.8|31167.8|31186.3|31166.3|31190.1|31170.1|31185.1|31165.1|24
1642406680000|2022-01-17 08:04:40|31188.2|31168.2|31187.2|31167.2|31188.7|31168.7|31186.1|31166.1|24
1642406690000|2022-01-17 08:04:50|31186.9|31166.9|31189.6|31169.6|31206.9|31170.2|31186.9|31153.4|16
1642406700000|2022-01-17 08:05:00|31189.7|31169.7|31189.6|31169.6|31194.5|31174.5|31187.9|31167.9|26
1642406710000|2022-01-17 08:05:10|31189.1|31169.1|31187.8|31167.8|31208.4|31170.9|31186.3|31158.4|22
1642406720000|2022-01-17 08:05:20|31187.6|31167.6|31188.4|31168.4|31209.7|31170.7|31187.1|31154.3|24
1642406730000|2022-01-17 08:05:30|31188.7|31168.7|31191.5|31171.5|31191.6|31171.6|31188.1|31168.1|28
1642406740000|2022-01-17 08:05:40|31191.7|31171.7|31190.6|31170.6|31191.7|31171.7|31189.9|31169.9|14
1642406750000|2022-01-17 08:05:50|31190.3|31170.3|31189.1|31169.1|31190.7|31170.7|31189|31169|17
1642406760000|2022-01-17 08:06:00|31190.3|31170.3|31188.6|31168.6|31192|31172|31188.6|31168.6|21
1642406770000|2022-01-17 08:06:10|31189|31169|31187.9|31167.9|31190.1|31170.1|31187.9|31167.9|17
1642406780000|2022-01-17 08:06:20|31188|31168|31187|31167|31188.7|31168.7|31187|31167|9
1642406790000|2022-01-17 08:06:30|31187.8|31167.8|31212|31162|31212|31171.6|31187.1|31162|32
1642406800000|2022-01-17 08:06:40|31192.4|31172.4|31190.2|31170.2|31192.9|31172.9|31189.4|31169.4|27
1642406810000|2022-01-17 08:06:50|31190.3|31170.3|31190.9|31170.9|31191.8|31171.8|31189.1|31169.1|24
1642406820000|2022-01-17 08:07:00|31191.4|31171.4|31190.5|31170.5|31193.8|31173.8|31189.7|31169.7|28
1642406830000|2022-01-17 08:07:10|31190.1|31170.1|31191.9|31171.9|31192.6|31172.6|31190.1|31170.1|14
1642406840000|2022-01-17 08:07:20|31192.5|31172.5|31190.1|31170.1|31193.3|31173.3|31189|31169|26
1642406850000|2022-01-17 08:07:30|31190.5|31170.5|31188.2|31168.2|31190.8|31170.8|31188.1|31168.1|18
1642406860000|2022-01-17 08:07:40|31188.6|31168.6|31188.3|31168.3|31188.6|31168.6|31187.6|31167.6|14
1642406870000|2022-01-17 08:07:50|31188.6|31168.6|31189.6|31169.6|31191.9|31171.9|31186.1|31166.1|22
1642406880000|2022-01-17 08:08:00|31190.9|31170.9|31189.1|31169.1|31191.2|31171.2|31188.3|31168.3|24
1642406890000|2022-01-17 08:08:10|31189.2|31169.2|31191.1|31171.1|31192.9|31172.9|31189.2|31169.2|24
1642406900000|2022-01-17 08:08:20|31191.2|31171.2|31189.3|31169.3|31191.2|31171.2|31188.4|31168.4|25
1642406910000|2022-01-17 08:08:30|31189.6|31169.6|31189.8|31169.8|31190.4|31170.4|31188.8|31168.8|18
1642406920000|2022-01-17 08:08:40|31189.9|31169.9|31189.7|31169.7|31189.9|31169.9|31188.5|31168.5|15
1642406930000|2022-01-17 08:08:50|31189.4|31169.4|31191|31171|31205.3|31171.8|31189.4|31155.3|22
1642406940000|2022-01-17 08:09:00|31190.4|31170.4|31190.7|31170.7|31190.8|31170.8|31188.7|31168.7|16
1642406950000|2022-01-17 08:09:10|31190.5|31170.5|31193.6|31173.6|31193.6|31173.6|31188.2|31168.2|27
1642406960000|2022-01-17 08:09:20|31193.5|31173.5|31193.6|31173.6|31196|31176|31191.3|31171.3|23
1642406970000|2022-01-17 08:09:30|31193.7|31173.7|31192.8|31172.8|31193.9|31173.9|31191.5|31171.5|22
1642406980000|2022-01-17 08:09:40|31192.7|31172.7|31200.5|31180.5|31206.2|31186.2|31192.7|31172.7|21
1642406990000|2022-01-17 08:09:50|31199.4|31179.4|31199.5|31179.5|31200.8|31180.8|31197.1|31177.1|29
1642407000000|2022-01-17 08:10:00|31199.3|31179.3|31200.1|31180.1|31200.5|31180.5|31197.9|31177.9|21
1642407010000|2022-01-17 08:10:10|31199.9|31179.9|31198.1|31178.1|31200.7|31180.7|31197.4|31177.4|20
1642407020000|2022-01-17 08:10:20|31198|31178|31197|31177|31199.4|31179.4|31197|31177|28
1642407030000|2022-01-17 08:10:30|31197.2|31177.2|31198.6|31178.6|31200.4|31180.4|31197.2|31177.2|28
1642407040000|2022-01-17 08:10:40|31199|31179|31196.7|31176.7|31199.7|31179.7|31196.3|31176.3|23
1642407050000|2022-01-17 08:10:50|31197|31177|31196.6|31176.6|31197.5|31177.5|31196|31176|22
1642407060000|2022-01-17 08:11:00|31196.5|31176.5|31196.6|31176.6|31197.7|31177.7|31195.8|31175.8|17
1642407070000|2022-01-17 08:11:10|31196.8|31176.8|31219.7|31199.7|31221.5|31201.5|31196|31176|26
1642407080000|2022-01-17 08:11:20|31220.4|31200.4|31218.7|31198.7|31220.4|31200.4|31218.4|31198.4|16
1642407090000|2022-01-17 08:11:30|31218.8|31198.8|31229.2|31179.2|31230.2|31199.1|31213.3|31178.2|24
1642407100000|2022-01-17 08:11:40|31229|31179|31211.6|31191.6|31229.1|31194.7|31211.6|31178.7|28
1642407110000|2022-01-17 08:11:50|31211.8|31191.8|31209.8|31189.8|31225.6|31192.3|31209.3|31175.6|25
1642407120000|2022-01-17 08:12:00|31210|31190|31209.8|31189.8|31210.4|31190.4|31209.1|31189.1|19
1642407130000|2022-01-17 08:12:10|31209.7|31189.7|31209.7|31189.7|31210.6|31190.6|31209.2|31189.2|12
1642407140000|2022-01-17 08:12:20|31209.5|31189.5|31208.4|31188.4|31210.2|31190.2|31208.4|31188.4|22
1642407150000|2022-01-17 08:12:30|31208.3|31188.3|31208|31188|31208.8|31188.8|31207.9|31187.9|16
1642407160000|2022-01-17 08:12:40|31208.3|31188.3|31210.4|31190.4|31225.3|31190.6|31207.9|31175.3|20
1642407170000|2022-01-17 08:12:50|31210.5|31190.5|31211.6|31191.6|31227.1|31192.4|31210.4|31177.1|11
1642407180000|2022-01-17 08:13:00|31211.8|31191.8|31213.5|31193.5|31213.9|31193.9|31211.4|31191.4|23
1642407190000|2022-01-17 08:13:10|31213.7|31193.7|31213.1|31193.1|31214.3|31194.3|31212.7|31192.7|20
1642407200000|2022-01-17 08:13:20|31213.2|31193.2|31213.3|31193.3|31213.9|31193.9|31212.8|31192.8|19
1642407210000|2022-01-17 08:13:30|31213.2|31193.2|31214.1|31194.1|31214.6|31194.6|31212.4|31192.4|24
1642407220000|2022-01-17 08:13:40|31214.5|31194.5|31213.8|31193.8|31214.6|31194.6|31212.6|31192.6|18
1642407230000|2022-01-17 08:13:50|31213.5|31193.5|31214|31194|31214.4|31194.4|31213.5|31193.5|21
1642407240000|2022-01-17 08:14:00|31214.4|31194.4|31214.8|31194.8|31214.8|31194.8|31213.5|31193.5|23
1642407250000|2022-01-17 08:14:10|31215|31195|31215.3|31195.3|31216.4|31196.4|31214.4|31194.4|24
1642407260000|2022-01-17 08:14:20|31215|31195|31216.9|31196.9|31217|31197|31214.7|31194.7|24
1642407270000|2022-01-17 08:14:30|31216.4|31196.4|31221.8|31201.8|31222.1|31202.1|31215.9|31195.9|33
1642407280000|2022-01-17 08:14:40|31222.1|31202.1|31214|31194|31222.4|31202.4|31213.9|31193.9|33
1642407290000|2022-01-17 08:14:50|31213.2|31193.2|31207.1|31187.1|31214.3|31194.3|31206.6|31186.6|36
1642407300000|2022-01-17 08:15:00|31206.6|31186.6|31202.6|31182.6|31206.7|31186.7|31201.9|31181.9|28
1642407310000|2022-01-17 08:15:10|31202.8|31182.8|31201.8|31181.8|31203.3|31183.3|31198|31178|22
1642407320000|2022-01-17 08:15:20|31202.7|31182.7|31218.1|31198.1|31219.9|31199.9|31199.6|31179.6|25
1642407330000|2022-01-17 08:15:30|31218.4|31198.4|31218.3|31198.3|31218.5|31198.5|31215.7|31195.7|16
1642407340000|2022-01-17 08:15:40|31218.1|31198.1|31239.6|31189.6|31241|31203.9|31217.5|31189.5|24
1642407350000|2022-01-17 08:15:50|31239.4|31189.4|31226.7|31206.7|31239.5|31206.7|31223.7|31186.2|22
1642407360000|2022-01-17 08:16:00|31226.8|31206.8|31225.8|31205.8|31226.8|31206.8|31222.9|31202.9|30
1642407370000|2022-01-17 08:16:10|31225.3|31205.3|31241|31191|31241|31205.8|31223.6|31189.9|20
1642407380000|2022-01-17 08:16:20|31239.1|31189.1|31226.8|31206.8|31239.1|31207.1|31221.2|31189.1|15
1642407390000|2022-01-17 08:16:30|31226.5|31206.5|31222.8|31202.8|31242.5|31207.3|31222.8|31192.3|24
1642407400000|2022-01-17 08:16:40|31222.9|31202.9|31228.1|31208.1|31228.1|31208.1|31222.5|31202.5|25
1642407410000|2022-01-17 08:16:50|31228.5|31208.5|31226.4|31206.4|31229.3|31209.3|31225.8|31205.8|23
1642407420000|2022-01-17 08:17:00|31226.2|31206.2|31229.9|31209.9|31232.8|31212.8|31226|31206|25
1642407430000|2022-01-17 08:17:10|31228.4|31208.4|31243.7|31193.7|31245.6|31209|31228.4|31192.9|17
1642407440000|2022-01-17 08:17:20|31244.7|31194.7|31243.8|31193.8|31245|31195|31243|31193|20
1642407450000|2022-01-17 08:17:30|31243.4|31193.4|31226.9|31206.9|31243.4|31209.2|31226.7|31193.4|19
1642407460000|2022-01-17 08:17:40|31227.2|31207.2|31228.6|31208.6|31229.1|31209.1|31227|31207|21
1642407470000|2022-01-17 08:17:50|31228.5|31208.5|31229.4|31209.4|31229.4|31209.4|31227.7|31207.7|22
1642407480000|2022-01-17 08:18:00|31229.3|31209.3|31228.5|31208.5|31231.1|31211.1|31227.9|31207.9|28
1642407490000|2022-01-17 08:18:10|31228.6|31208.6|31227.6|31207.6|31229.8|31209.8|31226.3|31206.3|30
1642407500000|2022-01-17 08:18:20|31228|31208|31228.1|31208.1|31228.2|31208.2|31227.4|31207.4|20
1642407510000|2022-01-17 08:18:30|31228.3|31208.3|31221.2|31201.2|31229.5|31209.5|31220.6|31200.6|19
1642407520000|2022-01-17 08:18:40|31223.4|31203.4|31223.8|31203.8|31224|31204|31221.5|31201.5|14
1642407530000|2022-01-17 08:18:50|31224.6|31204.6|31222|31202|31224.6|31204.6|31221.5|31201.5|25
1642407540000|2022-01-17 08:19:00|31221.9|31201.9|31221.5|31201.5|31223.9|31203.9|31221.2|31201.2|16
1642407550000|2022-01-17 08:19:10|31222.8|31202.8|31212.2|31192.2|31222.8|31202.8|31209.9|31189.9|28
1642407560000|2022-01-17 08:19:20|31212.4|31192.4|31211.4|31191.4|31212.4|31192.4|31208.9|31188.9|24
1642407570000|2022-01-17 08:19:30|31211.3|31191.3|31209.1|31189.1|31212.5|31192.5|31208.6|31188.6|19
1642407580000|2022-01-17 08:19:40|31209.5|31189.5|31209.9|31189.9|31210.4|31190.4|31207.9|31187.9|15
1642407590000|2022-01-17 08:19:50|31209.8|31189.8|31214.3|31194.3|31214.3|31194.3|31209.8|31189.8|18
1642407600000|2022-01-17 08:20:00|31214.4|31194.4|31212.2|31192.2|31214.6|31194.6|31211|31191|20
1642407610000|2022-01-17 08:20:10|31211.9|31191.9|31209.5|31189.5|31212.4|31192.4|31209.5|31189.5|12
1642407620000|2022-01-17 08:20:20|31209.7|31189.7|31209.2|31189.2|31211.5|31191.5|31206.6|31186.6|18
1642407630000|2022-01-17 08:20:30|31210.5|31190.5|31200.1|31180.1|31211|31191|31198.5|31178.5|28
1642407640000|2022-01-17 08:20:40|31200.6|31180.6|31202|31182|31202.2|31182.2|31200.1|31180.1|15
1642407650000|2022-01-17 08:20:50|31202.4|31182.4|31201.3|31181.3|31202.5|31182.5|31201.3|31181.3|12
1642407660000|2022-01-17 08:21:00|31201.4|31181.4|31201.6|31181.6|31202.7|31182.7|31201.3|31181.3|10
1642407670000|2022-01-17 08:21:10|31202|31182|31205.2|31185.2|31205.7|31185.7|31201.2|31181.2|23
1642407680000|2022-01-17 08:21:20|31204.9|31184.9|31204.2|31184.2|31204.9|31184.9|31204.2|31184.2|8
1642407690000|2022-01-17 08:21:30|31204|31184|31203.3|31183.3|31204.2|31184.2|31203.3|31183.3|11
1642407700000|2022-01-17 08:21:40|31203.5|31183.5|31201.8|31181.8|31203.5|31183.5|31200.9|31180.9|10
1642407710000|2022-01-17 08:21:50|31201.9|31181.9|31205.2|31185.2|31207.6|31187.6|31201.9|31181.9|18
1642407720000|2022-01-17 08:22:00|31204.7|31184.7|31205.3|31185.3|31205.5|31185.5|31204.3|31184.3|9
1642407730000|2022-01-17 08:22:10|31205.1|31185.1|31207.4|31187.4|31207.9|31187.9|31201.5|31181.5|24
1642407740000|2022-01-17 08:22:20|31206.7|31186.7|31207.1|31187.1|31207.9|31187.9|31205.2|31185.2|15
1642407750000|2022-01-17 08:22:30|31206.9|31186.9|31205.6|31185.6|31208.3|31188.3|31205.3|31185.3|15
1642407760000|2022-01-17 08:22:40|31205.9|31185.9|31202.8|31182.8|31206.8|31186.8|31202.4|31182.4|22
1642407770000|2022-01-17 08:22:50|31202.5|31182.5|31201.7|31181.7|31203.5|31183.5|31199.9|31179.9|16
1642407780000|2022-01-17 08:23:00|31202.2|31182.2|31201.8|31181.8|31206.5|31186.5|31200.6|31180.6|21
1642407790000|2022-01-17 08:23:10|31202.9|31182.9|31204.6|31184.6|31208|31188|31202.9|31182.9|18
1642407800000|2022-01-17 08:23:20|31202.3|31182.3|31203.3|31183.3|31204.5|31184.5|31202.3|31182.3|20
1642407810000|2022-01-17 08:23:30|31203.2|31183.2|31201.9|31181.9|31204|31184|31201.9|31181.9|15
1642407820000|2022-01-17 08:23:40|31202.5|31182.5|31202.1|31182.1|31203.7|31183.7|31202.1|31182.1|18
1642407830000|2022-01-17 08:23:50|31202.7|31182.7|31207.8|31187.8|31207.8|31187.8|31200.3|31180.3|20
1642407840000|2022-01-17 08:24:00|31208.3|31188.3|31210.9|31190.9|31210.9|31190.9|31206.6|31186.6|29
1642407850000|2022-01-17 08:24:10|31212.2|31192.2|31211.5|31191.5|31213|31193|31210.1|31190.1|28
1642407860000|2022-01-17 08:24:20|31210.4|31190.4|31210.2|31190.2|31211.8|31191.8|31210|31190|17
1642407870000|2022-01-17 08:24:30|31210.4|31190.4|31210.7|31190.7|31210.8|31190.8|31208.3|31188.3|23
1642407880000|2022-01-17 08:24:40|31210.5|31190.5|31209.8|31189.8|31210.8|31190.8|31208.8|31188.8|17
1642407890000|2022-01-17 08:24:50|31210.3|31190.3|31210|31190|31211.9|31191.9|31207.7|31187.7|21
1642407900000|2022-01-17 08:25:00|31209.8|31189.8|31211.1|31191.1|31211.1|31191.1|31207|31187|17
1642407910000|2022-01-17 08:25:10|31209.6|31189.6|31212.2|31192.2|31213.7|31193.7|31209.5|31189.5|34
1642407920000|2022-01-17 08:25:20|31211.8|31191.8|31211.9|31191.9|31213.8|31193.8|31210.1|31190.1|35
1642407930000|2022-01-17 08:25:30|31212.5|31192.5|31212.5|31192.5|31213.1|31193.1|31210.3|31190.3|28
1642407940000|2022-01-17 08:25:40|31212.8|31192.8|31210.2|31190.2|31212.8|31192.8|31209.5|31189.5|22
1642407950000|2022-01-17 08:25:50|31210.5|31190.5|31210.2|31190.2|31211.2|31191.2|31209.8|31189.8|12
1642407960000|2022-01-17 08:26:00|31211|31191|31211.3|31191.3|31212.8|31192.8|31210.2|31190.2|15
1642407970000|2022-01-17 08:26:10|31211.2|31191.2|31211.2|31191.2|31211.6|31191.6|31210.7|31190.7|17
1642407980000|2022-01-17 08:26:20|31211.1|31191.1|31209.4|31189.4|31213.2|31193.2|31208.1|31188.1|23
1642407990000|2022-01-17 08:26:30|31209.6|31189.6|31209.9|31189.9|31210.4|31190.4|31208.3|31188.3|17
1642408000000|2022-01-17 08:26:40|31209.6|31189.6|31210.8|31190.8|31210.9|31190.9|31209.5|31189.5|12
1642408010000|2022-01-17 08:26:50|31210.9|31190.9|31207.5|31187.5|31210.9|31190.9|31207.2|31187.2|15
1642408020000|2022-01-17 08:27:00|31207.4|31187.4|31206.1|31186.1|31209.3|31189.3|31205.9|31185.9|23
1642408030000|2022-01-17 08:27:10|31207|31187|31206.4|31186.4|31207.7|31187.7|31205.1|31185.1|13
1642408040000|2022-01-17 08:27:20|31206.3|31186.3|31206.8|31186.8|31206.8|31186.8|31206.1|31186.1|11
1642408050000|2022-01-17 08:27:30|31207.8|31187.8|31206.3|31186.3|31208.2|31188.2|31205|31185|10
1642408060000|2022-01-17 08:27:40|31206|31186|31206.9|31186.9|31207.1|31187.1|31206|31186|7
1642408070000|2022-01-17 08:27:50|31207.1|31187.1|31205.5|31185.5|31208.7|31188.7|31205.5|31185.5|22
1642408080000|2022-01-17 08:28:00|31206.7|31186.7|31205.6|31185.6|31207.6|31187.6|31204.1|31184.1|24
1642408090000|2022-01-17 08:28:10|31205|31185|31207.1|31187.1|31208.1|31188.1|31204.4|31184.4|16
1642408100000|2022-01-17 08:28:20|31206.8|31186.8|31209.8|31189.8|31223|31190.2|31206.8|31172.7|17
1642408110000|2022-01-17 08:28:30|31210.3|31190.3|31207|31187|31211|31191|31206.6|31186.6|23
1642408120000|2022-01-17 08:28:40|31207.3|31187.3|31206.8|31186.8|31207.5|31187.5|31205.3|31185.3|17
1642408130000|2022-01-17 08:28:50|31205|31185|31222.2|31172.2|31222.5|31188.1|31204.5|31168.5|21
1642408140000|2022-01-17 08:29:00|31207.2|31187.2|31202.4|31182.4|31207.2|31187.2|31199.9|31179.9|33
1642408150000|2022-01-17 08:29:10|31201.6|31181.6|31202.6|31182.6|31203.6|31183.6|31200.7|31180.7|28
1642408160000|2022-01-17 08:29:20|31201.9|31181.9|31200.9|31180.9|31202.3|31182.3|31199.6|31179.6|22
1642408170000|2022-01-17 08:29:30|31201.8|31181.8|31202.2|31182.2|31202.2|31182.2|31199.8|31179.8|20
1642408180000|2022-01-17 08:29:40|31201.7|31181.7|31201.2|31181.2|31218.5|31186.4|31200.7|31168.5|23
1642408190000|2022-01-17 08:29:50|31199.3|31179.3|31203.2|31183.2|31203.5|31183.5|31199.3|31179.3|18
1642408200000|2022-01-17 08:30:00|31203.1|31183.1|31201.5|31181.5|31203.1|31183.1|31199.9|31179.9|27
1642408210000|2022-01-17 08:30:10|31201|31181|31201.2|31181.2|31201.9|31181.9|31200.8|31180.8|13
1642408220000|2022-01-17 08:30:20|31201.7|31181.7|31199.6|31179.6|31201.9|31181.9|31199.6|31179.6|11
1642408230000|2022-01-17 08:30:30|31200.2|31180.2|31200.8|31180.8|31204|31184|31198.5|31178.5|11
1642408240000|2022-01-17 08:30:40|31202.1|31182.1|31198.7|31178.7|31203|31183|31198.3|31178.3|26
1642408250000|2022-01-17 08:30:50|31198.6|31178.6|31196.6|31176.6|31200.6|31180.6|31196.3|31176.3|22
1642408260000|2022-01-17 08:31:00|31197.1|31177.1|31197.6|31177.6|31198.7|31178.7|31196.3|31176.3|16
1642408270000|2022-01-17 08:31:10|31197.8|31177.8|31185.5|31165.5|31197.8|31177.8|31185.5|31165.5|20
1642408280000|2022-01-17 08:31:20|31185.9|31165.9|31185.9|31165.9|31186.3|31166.3|31184.8|31164.8|20
1642408290000|2022-01-17 08:31:30|31186|31166|31192.4|31172.4|31192.4|31172.4|31186|31166|22
1642408300000|2022-01-17 08:31:40|31192.6|31172.6|31190.4|31170.4|31194|31174|31190.1|31170.1|29
1642408310000|2022-01-17 08:31:50|31190.6|31170.6|31190.7|31170.7|31192.1|31172.1|31189.5|31169.5|26
1642408320000|2022-01-17 08:32:00|31190.2|31170.2|31188.6|31168.6|31190.2|31170.2|31186.7|31166.7|29
1642408330000|2022-01-17 08:32:10|31187.6|31167.6|31186.9|31166.9|31188.6|31168.6|31185.6|31165.6|25
1642408340000|2022-01-17 08:32:20|31186.8|31166.8|31187.3|31167.3|31190.1|31170.1|31186.7|31166.7|27
1642408350000|2022-01-17 08:32:30|31187.2|31167.2|31188.3|31168.3|31204.1|31171|31187.2|31153.9|24
1642408360000|2022-01-17 08:32:40|31204.3|31154.3|31189.5|31169.5|31204.3|31169.7|31188.8|31154|19
1642408370000|2022-01-17 08:32:50|31189|31169|31188|31168|31203.5|31169.3|31188|31153.5|11
1642408380000|2022-01-17 08:33:00|31188.3|31168.3|31186.9|31166.9|31188.3|31168.3|31186.6|31166.6|15
1642408390000|2022-01-17 08:33:10|31186.7|31166.7|31187|31167|31187.5|31167.5|31186.1|31166.1|14
1642408400000|2022-01-17 08:33:20|31186.6|31166.6|31185.8|31165.8|31187.2|31167.2|31185.2|31165.2|18
1642408410000|2022-01-17 08:33:30|31185.3|31165.3|31187.3|31167.3|31188|31168|31184.3|31164.3|25
1642408420000|2022-01-17 08:33:40|31187.5|31167.5|31186.8|31166.8|31188.1|31168.1|31186.4|31166.4|18
1642408430000|2022-01-17 08:33:50|31187|31167|31189.9|31169.9|31190.1|31170.1|31187|31167|20
1642408440000|2022-01-17 08:34:00|31190.5|31170.5|31190.6|31170.6|31190.6|31170.6|31188.3|31168.3|21
1642408450000|2022-01-17 08:34:10|31190.5|31170.5|31191.1|31171.1|31192.2|31172.2|31190|31170|26
1642408460000|2022-01-17 08:34:20|31191.3|31171.3|31193.1|31173.1|31193.6|31173.6|31191.1|31171.1|23
1642408470000|2022-01-17 08:34:30|31193.2|31173.2|31192.3|31172.3|31193.8|31173.8|31191.5|31171.5|18
1642408480000|2022-01-17 08:34:40|31193.4|31173.4|31194.4|31174.4|31195|31175|31191.7|31171.7|15
1642408490000|2022-01-17 08:34:50|31194|31174|31192.5|31172.5|31194.3|31174.3|31192.5|31172.5|21
1642408500000|2022-01-17 08:35:00|31192.8|31172.8|31190.6|31170.6|31193|31173|31190.5|31170.5|13
1642408510000|2022-01-17 08:35:10|31190.4|31170.4|31191.5|31171.5|31192.4|31172.4|31188.7|31168.7|21
1642408520000|2022-01-17 08:35:20|31191.2|31171.2|31190.5|31170.5|31192.3|31172.3|31190.3|31170.3|27
1642408530000|2022-01-17 08:35:30|31190.6|31170.6|31190.2|31170.2|31190.6|31170.6|31186.5|31166.5|18
1642408540000|2022-01-17 08:35:40|31190.5|31170.5|31189.8|31169.8|31190.5|31170.5|31189.7|31169.7|15
1642408550000|2022-01-17 08:35:50|31189.2|31169.2|31186|31166|31189.3|31169.3|31185.9|31165.9|17
1642408560000|2022-01-17 08:36:00|31185.5|31165.5|31188.1|31168.1|31188.5|31168.5|31185.5|31165.5|24
1642408570000|2022-01-17 08:36:10|31187.6|31167.6|31186.9|31166.9|31187.6|31167.6|31186.6|31166.6|15
1642408580000|2022-01-17 08:36:20|31187.1|31167.1|31185.3|31165.3|31187.5|31167.5|31183.8|31163.8|24
1642408590000|2022-01-17 08:36:30|31185|31165|31184.6|31164.6|31185.8|31165.8|31184.6|31164.6|16
1642408600000|2022-01-17 08:36:40|31184.9|31164.9|31185.7|31165.7|31186|31166|31184.8|31164.8|17
1642408610000|2022-01-17 08:36:50|31185.8|31165.8|31184.5|31164.5|31185.8|31165.8|31183.9|31163.9|18
1642408620000|2022-01-17 08:37:00|31183.2|31163.2|31185|31165|31185.2|31165.2|31183.2|31163.2|18
1642408630000|2022-01-17 08:37:10|31184.4|31164.4|31184|31164|31185.5|31165.5|31183.3|31163.3|13
1642408640000|2022-01-17 08:37:20|31182.9|31162.9|31182.8|31162.8|31183.5|31163.5|31182.8|31162.8|16
1642408650000|2022-01-17 08:37:30|31182.6|31162.6|31182.7|31162.7|31183|31163|31181.9|31161.9|13
1642408660000|2022-01-17 08:37:40|31182.6|31162.6|31178.7|31158.7|31182.8|31162.8|31178.6|31158.6|18
1642408670000|2022-01-17 08:37:50|31178.8|31158.8|31182.3|31162.3|31182.6|31162.6|31178.8|31158.8|25
1642408680000|2022-01-17 08:38:00|31181.9|31161.9|31180.3|31160.3|31182.6|31162.6|31180.3|31160.3|25
1642408690000|2022-01-17 08:38:10|31180.1|31160.1|31180.8|31160.8|31182.2|31162.2|31179.9|31159.9|17
1642408700000|2022-01-17 08:38:20|31180.9|31160.9|31181.2|31161.2|31181.4|31161.4|31179.9|31159.9|19
1642408710000|2022-01-17 08:38:30|31181.1|31161.1|31181.6|31161.6|31183.4|31163.4|31181|31161|17
1642408720000|2022-01-17 08:38:40|31181.8|31161.8|31180|31160|31181.8|31161.8|31180|31160|22
1642408730000|2022-01-17 08:38:50|31180.7|31160.7|31180|31160|31180.8|31160.8|31179.8|31159.8|11
1642408740000|2022-01-17 08:39:00|31180.7|31160.7|31182.9|31162.9|31185.3|31165.3|31180.7|31160.7|21
1642408750000|2022-01-17 08:39:10|31182.6|31162.6|31184.2|31164.2|31184.3|31164.3|31182.6|31162.6|11
1642408760000|2022-01-17 08:39:20|31183.6|31163.6|31184.6|31164.6|31184.8|31164.8|31183.6|31163.6|18
1642408770000|2022-01-17 08:39:30|31184.4|31164.4|31185|31165|31185|31165|31183.6|31163.6|9
1642408780000|2022-01-17 08:39:40|31184.4|31164.4|31184.8|31164.8|31186.7|31166.7|31184.3|31164.3|14
1642408790000|2022-01-17 08:39:50|31185|31165|31185.8|31165.8|31186.4|31166.4|31184.8|31164.8|16
1642408800000|2022-01-17 08:40:00|31186|31166|31186.1|31166.1|31186.3|31166.3|31185.4|31165.4|14
1642408810000|2022-01-17 08:40:10|31186|31166|31184.3|31164.3|31186.4|31166.4|31183.8|31163.8|15
1642408820000|2022-01-17 08:40:20|31184.1|31164.1|31184.1|31164.1|31185.7|31165.7|31183.1|31163.1|23
1642408830000|2022-01-17 08:40:30|31183.8|31163.8|31186.4|31166.4|31186.4|31166.4|31183.8|31163.8|19
1642408840000|2022-01-17 08:40:40|31186.2|31166.2|31185.1|31165.1|31186.2|31166.2|31184.3|31164.3|16
1642408850000|2022-01-17 08:40:50|31184.9|31164.9|31183.1|31163.1|31186.3|31166.3|31182.6|31162.6|18
1642408860000|2022-01-17 08:41:00|31183.2|31163.2|31181.2|31161.2|31183.2|31163.2|31180.7|31160.7|18
1642408870000|2022-01-17 08:41:10|31181.3|31161.3|31182.6|31162.6|31183.2|31163.2|31181.3|31161.3|17
1642408880000|2022-01-17 08:41:20|31184.2|31164.2|31183.9|31163.9|31184.2|31164.2|31183.7|31163.7|7
1642408890000|2022-01-17 08:41:30|31182.5|31162.5|31184|31164|31184.2|31164.2|31181.9|31161.9|21
1642408900000|2022-01-17 08:41:40|31183.8|31163.8|31183.5|31163.5|31183.9|31163.9|31183.2|31163.2|15
1642408910000|2022-01-17 08:41:50|31183.6|31163.6|31183.7|31163.7|31184.1|31164.1|31183.4|31163.4|13
1642408920000|2022-01-17 08:42:00|31183.6|31163.6|31182.9|31162.9|31183.8|31163.8|31182.9|31162.9|9
1642408930000|2022-01-17 08:42:10|31182.5|31162.5|31184.5|31164.5|31184.5|31164.5|31182.5|31162.5|9
1642408940000|2022-01-17 08:42:20|31184.6|31164.6|31182|31162|31184.6|31164.6|31181.4|31161.4|19
1642408950000|2022-01-17 08:42:30|31182.2|31162.2|31182.2|31162.2|31183.2|31163.2|31181.8|31161.8|21
1642408960000|2022-01-17 08:42:40|31181.9|31161.9|31181.9|31161.9|31182|31162|31181.7|31161.7|9
1642408970000|2022-01-17 08:42:50|31181.6|31161.6|31180.5|31160.5|31182|31162|31180.5|31160.5|7
1642408980000|2022-01-17 08:43:00|31180.4|31160.4|31182.1|31162.1|31183.1|31163.1|31180.4|31160.4|22
1642408990000|2022-01-17 08:43:10|31181.7|31161.7|31180.3|31160.3|31181.9|31161.9|31180.3|31160.3|15
1642409000000|2022-01-17 08:43:20|31180.4|31160.4|31177.9|31157.9|31180.5|31160.5|31177.7|31157.7|21
1642409010000|2022-01-17 08:43:30|31178.8|31158.8|31177.4|31157.4|31178.8|31158.8|31177.4|31157.4|17
1642409020000|2022-01-17 08:43:40|31177.5|31157.5|31178.5|31158.5|31178.5|31158.5|31177.2|31157.2|12
1642409030000|2022-01-17 08:43:50|31178.4|31158.4|31177.5|31157.5|31178.4|31158.4|31176.7|31156.7|14
1642409040000|2022-01-17 08:44:00|31177.1|31157.1|31177.4|31157.4|31177.8|31157.8|31177|31157|11
1642409050000|2022-01-17 08:44:10|31177.5|31157.5|31177.4|31157.4|31178.4|31158.4|31176.4|31156.4|19
1642409060000|2022-01-17 08:44:20|31177|31157|31175.5|31155.5|31178.4|31158.4|31174.8|31154.8|25
1642409070000|2022-01-17 08:44:30|31175.4|31155.4|31176.4|31156.4|31176.6|31156.6|31173.3|31153.3|17
1642409080000|2022-01-17 08:44:40|31175.8|31155.8|31175.5|31155.5|31176.5|31156.5|31175.1|31155.1|23
1642409090000|2022-01-17 08:44:50|31175.6|31155.6|31175.5|31155.5|31176.2|31156.2|31175.2|31155.2|12
1642409100000|2022-01-17 08:45:00|31175.1|31155.1|31177.5|31157.5|31177.5|31157.5|31174.6|31154.6|23
1642409110000|2022-01-17 08:45:10|31175.2|31155.2|31176.5|31156.5|31177.1|31157.1|31175.2|31155.2|16
1642409120000|2022-01-17 08:45:20|31176.6|31156.6|31177.6|31157.6|31177.8|31157.8|31176.6|31156.6|15
1642409130000|2022-01-17 08:45:30|31177.4|31157.4|31178.1|31158.1|31180.8|31160.8|31177.3|31157.3|16
1642409140000|2022-01-17 08:45:40|31178.2|31158.2|31178.2|31158.2|31179|31159|31178|31158|12
1642409150000|2022-01-17 08:45:50|31179.7|31159.7|31179.2|31159.2|31181|31161|31178.4|31158.4|24
1642409160000|2022-01-17 08:46:00|31180.1|31160.1|31179.9|31159.9|31180.1|31160.1|31175.8|31155.8|29
1642409170000|2022-01-17 08:46:10|31180|31160|31179.5|31159.5|31180.8|31160.8|31178.8|31158.8|27
1642409180000|2022-01-17 08:46:20|31180.9|31160.9|31179|31159|31181.1|31161.1|31178.5|31158.5|22
1642409190000|2022-01-17 08:46:30|31178.9|31158.9|31177.1|31157.1|31178.9|31158.9|31176|31156|20
1642409200000|2022-01-17 08:46:40|31176.9|31156.9|31178.3|31158.3|31178.6|31158.6|31176.7|31156.7|15
1642409210000|2022-01-17 08:46:50|31178.1|31158.1|31178.2|31158.2|31178.4|31158.4|31177.9|31157.9|13
1642409220000|2022-01-17 08:47:00|31178.1|31158.1|31179.8|31159.8|31181.8|31161.8|31177.4|31157.4|24
1642409230000|2022-01-17 08:47:10|31180.3|31160.3|31178.7|31158.7|31180.3|31160.3|31178.6|31158.6|19
1642409240000|2022-01-17 08:47:20|31179.1|31159.1|31180.5|31160.5|31180.7|31160.7|31179.1|31159.1|16
1642409250000|2022-01-17 08:47:30|31180.3|31160.3|31179.1|31159.1|31180.6|31160.6|31179.1|31159.1|12
1642409260000|2022-01-17 08:47:40|31179.5|31159.5|31178.9|31158.9|31179.5|31159.5|31178.8|31158.8|13
1642409270000|2022-01-17 08:47:50|31178.7|31158.7|31179.1|31159.1|31179.7|31159.7|31178.5|31158.5|17
1642409280000|2022-01-17 08:48:00|31179.4|31159.4|31178.5|31158.5|31180|31160|31177.9|31157.9|17
1642409290000|2022-01-17 08:48:10|31178.4|31158.4|31178.7|31158.7|31180|31160|31178.4|31158.4|12
1642409300000|2022-01-17 08:48:20|31176.9|31156.9|31175.2|31155.2|31177.7|31157.7|31175.2|31155.2|19
1642409310000|2022-01-17 08:48:30|31178.1|31158.1|31162.7|31142.7|31181.1|31161.1|31160|31140|28
1642409320000|2022-01-17 08:48:40|31161.8|31141.8|31163.6|31143.6|31164.8|31144.8|31161.2|31141.2|22
1642409330000|2022-01-17 08:48:50|31163.3|31143.3|31163.2|31143.2|31163.5|31143.5|31162.2|31142.2|14
1642409340000|2022-01-17 08:49:00|31164.8|31144.8|31163.7|31143.7|31164.9|31144.9|31162.7|31142.7|16
1642409350000|2022-01-17 08:49:10|31164.5|31144.5|31166.1|31146.1|31170.2|31150.2|31163.4|31143.4|32
1642409360000|2022-01-17 08:49:20|31165.1|31145.1|31167.9|31147.9|31170.8|31150.8|31165.1|31145.1|32
1642409370000|2022-01-17 08:49:30|31168|31148|31167.7|31147.7|31168.8|31148.8|31167.3|31147.3|25
1642409380000|2022-01-17 08:49:40|31167.4|31147.4|31170.8|31150.8|31170.8|31150.8|31166.9|31146.9|19
1642409390000|2022-01-17 08:49:50|31170.6|31150.6|31170|31150|31171.2|31151.2|31167.9|31147.9|26
1642409400000|2022-01-17 08:50:00|31169.9|31149.9|31168.5|31148.5|31170.1|31150.1|31168.1|31148.1|24
1642409410000|2022-01-17 08:50:10|31168.6|31148.6|31168.6|31148.6|31169.2|31149.2|31168.3|31148.3|10
1642409420000|2022-01-17 08:50:20|31168.7|31148.7|31167.9|31147.9|31169.8|31149.8|31167.4|31147.4|21
1642409430000|2022-01-17 08:50:30|31167.8|31147.8|31170.1|31150.1|31170.8|31150.8|31167.5|31147.5|20
1642409440000|2022-01-17 08:50:40|31170.4|31150.4|31170.3|31150.3|31170.9|31150.9|31168.4|31148.4|24
1642409450000|2022-01-17 08:50:50|31171|31151|31172.1|31152.1|31173.1|31153.1|31171|31151|19
1642409460000|2022-01-17 08:51:00|31172.3|31152.3|31171.5|31151.5|31173.3|31153.3|31171.3|31151.3|14
1642409470000|2022-01-17 08:51:10|31171.4|31151.4|31171.5|31151.5|31171.5|31151.5|31170.7|31150.7|13
1642409480000|2022-01-17 08:51:20|31171.7|31151.7|31171.5|31151.5|31171.7|31151.7|31170.9|31150.9|11
1642409490000|2022-01-17 08:51:30|31171.6|31151.6|31170.8|31150.8|31171.6|31151.6|31170.6|31150.6|15
1642409500000|2022-01-17 08:51:40|31171|31151|31170.8|31150.8|31171.7|31151.7|31169.1|31149.1|26
1642409510000|2022-01-17 08:51:50|31168.6|31148.6|31168.1|31148.1|31169.1|31149.1|31168|31148|20
1642409520000|2022-01-17 08:52:00|31168|31148|31170.7|31150.7|31171|31151|31168|31148|18
1642409530000|2022-01-17 08:52:10|31170.8|31150.8|31171.4|31151.4|31171.8|31151.8|31170.7|31150.7|20
1642409540000|2022-01-17 08:52:20|31171.6|31151.6|31172.1|31152.1|31172.2|31152.2|31171.6|31151.6|6
1642409550000|2022-01-17 08:52:30|31172.3|31152.3|31170.8|31150.8|31172.4|31152.4|31170.4|31150.4|11
1642409560000|2022-01-17 08:52:40|31170.9|31150.9|31170.8|31150.8|31171.1|31151.1|31170.4|31150.4|11
1642409570000|2022-01-17 08:52:50|31170.9|31150.9|31172|31152|31172.6|31152.6|31170.8|31150.8|14
1642409580000|2022-01-17 08:53:00|31172.5|31152.5|31176.6|31156.6|31176.8|31156.8|31170.7|31150.7|26
1642409590000|2022-01-17 08:53:10|31177.3|31157.3|31179.1|31159.1|31179.5|31159.5|31177.3|31157.3|20
1642409600000|2022-01-17 08:53:20|31179.6|31159.6|31179|31159|31179.6|31159.6|31178|31158|17
1642409610000|2022-01-17 08:53:30|31178.9|31158.9|31179.9|31159.9|31180|31160|31178.8|31158.8|15
1642409620000|2022-01-17 08:53:40|31179.8|31159.8|31180.9|31160.9|31181.1|31161.1|31179.8|31159.8|7
1642409630000|2022-01-17 08:53:50|31181|31161|31179.3|31159.3|31181.2|31161.2|31178.9|31158.9|12
1642409640000|2022-01-17 08:54:00|31179.4|31159.4|31180.1|31160.1|31180.4|31160.4|31179|31159|19
1642409650000|2022-01-17 08:54:10|31180.6|31160.6|31178.4|31158.4|31180.6|31160.6|31177.8|31157.8|13
1642409660000|2022-01-17 08:54:20|31178.3|31158.3|31178.5|31158.5|31178.7|31158.7|31178.3|31158.3|8
1642409670000|2022-01-17 08:54:30|31178.4|31158.4|31179.2|31159.2|31179.2|31159.2|31178.3|31158.3|9
1642409680000|2022-01-17 08:54:40|31179.1|31159.1|31177.8|31157.8|31179.2|31159.2|31177.5|31157.5|12
1642409690000|2022-01-17 08:54:50|31178.1|31158.1|31178.3|31158.3|31178.5|31158.5|31177.8|31157.8|13
1642409700000|2022-01-17 08:55:00|31177.3|31157.3|31178.7|31158.7|31178.7|31158.7|31177.3|31157.3|9
1642409710000|2022-01-17 08:55:10|31178.4|31158.4|31172.2|31152.2|31178.6|31158.6|31171.2|31151.2|29
1642409720000|2022-01-17 08:55:20|31172.6|31152.6|31174.8|31154.8|31175.7|31155.7|31172.3|31152.3|17
1642409730000|2022-01-17 08:55:30|31175|31155|31174.6|31154.6|31175.8|31155.8|31174.1|31154.1|24
1642409740000|2022-01-17 08:55:40|31175.4|31155.4|31174.6|31154.6|31175.4|31155.4|31173.2|31153.2|24
1642409750000|2022-01-17 08:55:50|31174.8|31154.8|31172.8|31152.8|31176.6|31156.6|31172.8|31152.8|16
1642409760000|2022-01-17 08:56:00|31172.5|31152.5|31174.6|31154.6|31174.9|31154.9|31172.5|31152.5|16
1642409770000|2022-01-17 08:56:10|31174.5|31154.5|31174|31154|31174.8|31154.8|31172.8|31152.8|15
1642409780000|2022-01-17 08:56:20|31173.6|31153.6|31171.6|31151.6|31173.6|31153.6|31171.4|31151.4|18
1642409790000|2022-01-17 08:56:30|31173.6|31153.6|31171.4|31151.4|31173.6|31153.6|31170.4|31150.4|21
1642409800000|2022-01-17 08:56:40|31171.3|31151.3|31170.8|31150.8|31172.2|31152.2|31170.6|31150.6|15
1642409810000|2022-01-17 08:56:50|31171.3|31151.3|31171.4|31151.4|31171.5|31151.5|31170.2|31150.2|18
1642409820000|2022-01-17 08:57:00|31171.3|31151.3|31172.5|31152.5|31172.9|31152.9|31171|31151|16
1642409830000|2022-01-17 08:57:10|31172.4|31152.4|31174.1|31154.1|31174.1|31154.1|31171.5|31151.5|19
1642409840000|2022-01-17 08:57:20|31174.2|31154.2|31172.4|31152.4|31174.5|31154.5|31172.2|31152.2|17
1642409850000|2022-01-17 08:57:30|31172.7|31152.7|31172.8|31152.8|31172.9|31152.9|31171.2|31151.2|13
1642409860000|2022-01-17 08:57:40|31172.5|31152.5|31172.3|31152.3|31173.4|31153.4|31171.5|31151.5|25
1642409870000|2022-01-17 08:57:50|31172|31152|31165.8|31145.8|31172.7|31152.7|31165.8|31145.8|23
1642409880000|2022-01-17 08:58:00|31164.8|31144.8|31165.4|31145.4|31167.1|31147.1|31164.6|31144.6|24
1642409890000|2022-01-17 08:58:10|31165.3|31145.3|31166.3|31146.3|31167.8|31147.8|31165.2|31145.2|18
1642409900000|2022-01-17 08:58:20|31166.6|31146.6|31171.9|31151.9|31173.1|31153.1|31165.1|31145.1|26
1642409910000|2022-01-17 08:58:30|31171.7|31151.7|31168.6|31148.6|31172.1|31152.1|31168.4|31148.4|23
1642409920000|2022-01-17 08:58:40|31168.8|31148.8|31169.7|31149.7|31169.8|31149.8|31168.5|31148.5|16
1642409930000|2022-01-17 08:58:50|31169.9|31149.9|31170.4|31150.4|31170.6|31150.6|31169.2|31149.2|18
1642409940000|2022-01-17 08:59:00|31169.9|31149.9|31172.6|31152.6|31172.6|31152.6|31169.9|31149.9|20
1642409950000|2022-01-17 08:59:10|31172.7|31152.7|31173.6|31153.6|31174.3|31154.3|31172.7|31152.7|14
1642409960000|2022-01-17 08:59:20|31173.8|31153.8|31172.4|31152.4|31174.4|31154.4|31172.3|31152.3|22
1642409970000|2022-01-17 08:59:30|31172|31152|31173.5|31153.5|31173.9|31153.9|31172|31152|21
1642409980000|2022-01-17 08:59:40|31173.6|31153.6|31174|31154|31174.3|31154.3|31173.5|31153.5|15
1642409990000|2022-01-17 08:59:50|31175.2|31155.2|31174.9|31154.9|31175.3|31155.3|31174.4|31154.4|16
1642410000000|2022-01-17 09:00:00|31173.9|31153.9|31175.2|31155.2|31177|31157|31172.6|31152.6|27
1642410010000|2022-01-17 09:00:10|31175.1|31155.1|31174.2|31154.2|31175.4|31155.4|31173.5|31153.5|20
1642410020000|2022-01-17 09:00:20|31174.4|31154.4|31174.7|31154.7|31175.9|31155.9|31174.3|31154.3|22
1642410030000|2022-01-17 09:00:30|31174.6|31154.6|31175|31155|31176.4|31156.4|31174.6|31154.6|18
1642410040000|2022-01-17 09:00:40|31174.9|31154.9|31177.8|31157.8|31177.9|31157.9|31173.6|31153.6|22
1642410050000|2022-01-17 09:00:50|31177.6|31157.6|31176.2|31156.2|31177.6|31157.6|31176.2|31156.2|14
1642410060000|2022-01-17 09:01:00|31176.3|31156.3|31177.3|31157.3|31177.3|31157.3|31175.2|31155.2|19
1642410070000|2022-01-17 09:01:10|31177.5|31157.5|31178.1|31158.1|31178.1|31158.1|31177.1|31157.1|16
1642410080000|2022-01-17 09:01:20|31178.2|31158.2|31177.3|31157.3|31178.4|31158.4|31177.3|31157.3|13
1642410090000|2022-01-17 09:01:30|31177|31157|31176.1|31156.1|31178.3|31158.3|31176.1|31156.1|17
1642410100000|2022-01-17 09:01:40|31176.7|31156.7|31175.8|31155.8|31177.4|31157.4|31175|31155|16
1642410110000|2022-01-17 09:01:50|31175.9|31155.9|31177.2|31157.2|31177.2|31157.2|31175.8|31155.8|14
1642410120000|2022-01-17 09:02:00|31177|31157|31170.7|31150.7|31177|31157|31170.5|31150.5|19
1642410130000|2022-01-17 09:02:10|31171.1|31151.1|31174.8|31154.8|31175.5|31155.5|31171.1|31151.1|27
1642410140000|2022-01-17 09:02:20|31174.6|31154.6|31172.6|31152.6|31175.3|31155.3|31172.6|31152.6|22
1642410150000|2022-01-17 09:02:30|31172.4|31152.4|31172.8|31152.8|31173.9|31153.9|31172.1|31152.1|20
1642410160000|2022-01-17 09:02:40|31172.5|31152.5|31172.7|31152.7|31173.7|31153.7|31172.2|31152.2|15
1642410170000|2022-01-17 09:02:50|31172.6|31152.6|31169|31149|31173.2|31153.2|31168.9|31148.9|23
1642410180000|2022-01-17 09:03:00|31170.3|31150.3|31169.3|31149.3|31171|31151|31168.6|31148.6|18
1642410190000|2022-01-17 09:03:10|31169.4|31149.4|31166.6|31146.6|31170.6|31150.6|31166.6|31146.6|17
1642410200000|2022-01-17 09:03:20|31167.5|31147.5|31167.7|31147.7|31168.1|31148.1|31166.5|31146.5|20
1642410210000|2022-01-17 09:03:30|31167.8|31147.8|31168.1|31148.1|31168.1|31148.1|31167.5|31147.5|17
1642410220000|2022-01-17 09:03:40|31167.9|31147.9|31168.2|31148.2|31168.2|31148.2|31167.5|31147.5|16
1642410230000|2022-01-17 09:03:50|31168.5|31148.5|31168.6|31148.6|31170.2|31150.2|31168.2|31148.2|23
1642410240000|2022-01-17 09:04:00|31168.9|31148.9|31169.4|31149.4|31169.9|31149.9|31168.3|31148.3|18
1642410250000|2022-01-17 09:04:10|31169.2|31149.2|31172.8|31152.8|31172.8|31152.8|31168.2|31148.2|17
1642410260000|2022-01-17 09:04:20|31173.9|31153.9|31169.4|31149.4|31173.9|31153.9|31169.4|31149.4|16
1642410270000|2022-01-17 09:04:30|31169.2|31149.2|31172.4|31152.4|31174.3|31154.3|31169.2|31149.2|23
1642410280000|2022-01-17 09:04:40|31172.2|31152.2|31174.2|31154.2|31175.5|31155.5|31172.2|31152.2|19
1642410290000|2022-01-17 09:04:50|31174|31154|31173|31153|31174.2|31154.2|31172.9|31152.9|15
1642410300000|2022-01-17 09:05:00|31172.9|31152.9|31172.9|31152.9|31173.5|31153.5|31172.7|31152.7|16
1642410310000|2022-01-17 09:05:10|31173.9|31153.9|31171|31151|31173.9|31153.9|31171|31151|15
1642410320000|2022-01-17 09:05:20|31171.2|31151.2|31170.4|31150.4|31171.9|31151.9|31169.9|31149.9|18
1642410330000|2022-01-17 09:05:30|31170.7|31150.7|31169.8|31149.8|31170.7|31150.7|31168.8|31148.8|19
1642410340000|2022-01-17 09:05:40|31169.3|31149.3|31168.3|31148.3|31169.6|31149.6|31166.6|31146.6|20
1642410350000|2022-01-17 09:05:50|31167.5|31147.5|31167.8|31147.8|31169.3|31149.3|31166.7|31146.7|11
1642410360000|2022-01-17 09:06:00|31168.1|31148.1|31170.1|31150.1|31173.4|31153.4|31168.1|31148.1|24
1642410370000|2022-01-17 09:06:10|31169.7|31149.7|31171.7|31151.7|31172.5|31152.5|31169.1|31149.1|21
1642410380000|2022-01-17 09:06:20|31171.4|31151.4|31175.8|31155.8|31176.7|31156.7|31171.4|31151.4|23
1642410390000|2022-01-17 09:06:30|31175.9|31155.9|31175|31155|31175.9|31155.9|31174.8|31154.8|13
1642410400000|2022-01-17 09:06:40|31175.1|31155.1|31176.2|31156.2|31176.3|31156.3|31175|31155|11
1642410410000|2022-01-17 09:06:50|31176.4|31156.4|31176.6|31156.6|31177.8|31157.8|31175.5|31155.5|17
1642410420000|2022-01-17 09:07:00|31176.8|31156.8|31175.7|31155.7|31178.2|31158.2|31174|31154|26
1642410430000|2022-01-17 09:07:10|31176.5|31156.5|31175.3|31155.3|31176.5|31156.5|31175.1|31155.1|12
1642410440000|2022-01-17 09:07:20|31175.5|31155.5|31175|31155|31175.5|31155.5|31174.7|31154.7|7
1642410450000|2022-01-17 09:07:30|31175.3|31155.3|31177.7|31157.7|31177.7|31157.7|31174.5|31154.5|14
1642410460000|2022-01-17 09:07:40|31177.3|31157.3|31177.1|31157.1|31177.6|31157.6|31176.1|31156.1|19
1642410470000|2022-01-17 09:07:50|31177.2|31157.2|31176.4|31156.4|31177.2|31157.2|31176.4|31156.4|10
1642410480000|2022-01-17 09:08:00|31176.5|31156.5|31175.3|31155.3|31177|31157|31174.9|31154.9|11
1642410490000|2022-01-17 09:08:10|31174.5|31154.5|31176.3|31156.3|31176.3|31156.3|31174.2|31154.2|9
1642410500000|2022-01-17 09:08:20|31176.4|31156.4|31175.2|31155.2|31178|31158|31174.6|31154.6|17
1642410510000|2022-01-17 09:08:30|31175.6|31155.6|31175.8|31155.8|31175.9|31155.9|31175.1|31155.1|15
1642410520000|2022-01-17 09:08:40|31175.9|31155.9|31176|31156|31176|31156|31175.7|31155.7|10
1642410530000|2022-01-17 09:08:50|31175.9|31155.9|31175.9|31155.9|31176.1|31156.1|31175.9|31155.9|5
1642410540000|2022-01-17 09:09:00|31177|31157|31177.1|31157.1|31177.6|31157.6|31175.6|31155.6|23
1642410550000|2022-01-17 09:09:10|31176.7|31156.7|31176.7|31156.7|31176.8|31156.8|31175.5|31155.5|17
1642410560000|2022-01-17 09:09:20|31177.4|31157.4|31175.6|31155.6|31178|31158|31172.6|31152.6|25
1642410570000|2022-01-17 09:09:30|31175.5|31155.5|31174.6|31154.6|31175.5|31155.5|31174.3|31154.3|23
1642410580000|2022-01-17 09:09:40|31174.5|31154.5|31178.6|31158.6|31179.5|31159.5|31174.5|31154.5|21
1642410590000|2022-01-17 09:09:50|31178.4|31158.4|31179.9|31159.9|31179.9|31159.9|31178.3|31158.3|21
1642410600000|2022-01-17 09:10:00|31178.6|31158.6|31180.2|31160.2|31180.2|31160.2|31178.5|31158.5|11
1642410610000|2022-01-17 09:10:10|31182.8|31162.8|31183.8|31163.8|31184.1|31164.1|31182.2|31162.2|23
1642410620000|2022-01-17 09:10:20|31183.7|31163.7|31182.3|31162.3|31183.9|31163.9|31180.4|31160.4|20
1642410630000|2022-01-17 09:10:30|31181.8|31161.8|31182.4|31162.4|31184.5|31164.5|31181.8|31161.8|22
1642410640000|2022-01-17 09:10:40|31180.6|31160.6|31181.3|31161.3|31181.7|31161.7|31180|31160|28
1642410650000|2022-01-17 09:10:50|31181.6|31161.6|31175.9|31155.9|31181.7|31161.7|31175.4|31155.4|34
1642410660000|2022-01-17 09:11:00|31176|31156|31175.1|31155.1|31176.5|31156.5|31174.5|31154.5|23
1642410670000|2022-01-17 09:11:10|31175.8|31155.8|31175.5|31155.5|31176.5|31156.5|31175.5|31155.5|17
1642410680000|2022-01-17 09:11:20|31175.1|31155.1|31175.3|31155.3|31175.6|31155.6|31174.6|31154.6|13
1642410690000|2022-01-17 09:11:30|31175.4|31155.4|31176|31156|31176|31156|31174.8|31154.8|14
1642410700000|2022-01-17 09:11:40|31176.8|31156.8|31174.3|31154.3|31177|31157|31173.3|31153.3|18
1642410710000|2022-01-17 09:11:50|31174.4|31154.4|31173.7|31153.7|31174.4|31154.4|31173.2|31153.2|16
1642410720000|2022-01-17 09:12:00|31173.6|31153.6|31172.5|31152.5|31174.1|31154.1|31172.2|31152.2|13
1642410730000|2022-01-17 09:12:10|31172.7|31152.7|31175.2|31155.2|31175.6|31155.6|31172.6|31152.6|19
1642410740000|2022-01-17 09:12:20|31175.3|31155.3|31173.5|31153.5|31175.3|31155.3|31173.4|31153.4|23
1642410750000|2022-01-17 09:12:30|31173.9|31153.9|31174.2|31154.2|31174.2|31154.2|31173.6|31153.6|9
1642410760000|2022-01-17 09:12:40|31173|31153|31174|31154|31176.2|31156.2|31173|31153|21
1642410770000|2022-01-17 09:12:50|31174.1|31154.1|31173.3|31153.3|31174.2|31154.2|31172.9|31152.9|11
1642410780000|2022-01-17 09:13:00|31173.7|31153.7|31171.2|31151.2|31173.7|31153.7|31169.8|31149.8|21
1642410790000|2022-01-17 09:13:10|31171.3|31151.3|31171.3|31151.3|31171.5|31151.5|31170.4|31150.4|15
1642410800000|2022-01-17 09:13:20|31171.8|31151.8|31170.1|31150.1|31171.8|31151.8|31167.7|31147.7|21
1642410810000|2022-01-17 09:13:30|31169.2|31149.2|31169.2|31149.2|31169.6|31149.6|31168.7|31148.7|14
1642410820000|2022-01-17 09:13:40|31169.1|31149.1|31169.9|31149.9|31170|31150|31169.1|31149.1|10
1642410830000|2022-01-17 09:13:50|31169.6|31149.6|31169|31149|31169.8|31149.8|31167.8|31147.8|16
1642410840000|2022-01-17 09:14:00|31168.9|31148.9|31167.4|31147.4|31169|31149|31166.7|31146.7|18
1642410850000|2022-01-17 09:14:10|31167.3|31147.3|31164.2|31144.2|31167.3|31147.3|31164.2|31144.2|25
1642410860000|2022-01-17 09:14:20|31164.1|31144.1|31164.8|31144.8|31166.7|31146.7|31163.9|31143.9|20
1642410870000|2022-01-17 09:14:30|31164.6|31144.6|31167.8|31147.8|31169.5|31149.5|31163.6|31143.6|17
1642410880000|2022-01-17 09:14:40|31168.2|31148.2|31166.8|31146.8|31168.2|31148.2|31166.8|31146.8|8
1642410890000|2022-01-17 09:14:50|31166.7|31146.7|31168.9|31148.9|31169.8|31149.8|31166.7|31146.7|25
1642410900000|2022-01-17 09:15:00|31169.5|31149.5|31168.5|31148.5|31169.8|31149.8|31168.3|31148.3|21
1642410910000|2022-01-17 09:15:10|31168.8|31148.8|31169.4|31149.4|31169.4|31149.4|31168.6|31148.6|14
1642410920000|2022-01-17 09:15:20|31171.1|31151.1|31173.3|31153.3|31174.9|31154.9|31169.9|31149.9|30
1642410930000|2022-01-17 09:15:30|31173.2|31153.2|31170.2|31150.2|31175|31155|31170.2|31150.2|16
1642410940000|2022-01-17 09:15:40|31170.1|31150.1|31171.3|31151.3|31171.9|31151.9|31170.1|31150.1|16
1642410950000|2022-01-17 09:15:50|31171.2|31151.2|31169.9|31149.9|31171.3|31151.3|31169.5|31149.5|13
1642410960000|2022-01-17 09:16:00|31169.8|31149.8|31170.9|31150.9|31170.9|31150.9|31169.6|31149.6|12
1642410970000|2022-01-17 09:16:10|31171|31151|31170.3|31150.3|31171|31151|31170.3|31150.3|10
1642410980000|2022-01-17 09:16:20|31170.5|31150.5|31170|31150|31170.8|31150.8|31169.1|31149.1|15
1642410990000|2022-01-17 09:16:30|31169.9|31149.9|31166.4|31146.4|31169.9|31149.9|31165.8|31145.8|18
1642411000000|2022-01-17 09:16:40|31166.2|31146.2|31164.8|31144.8|31166.3|31146.3|31164.8|31144.8|20
1642411010000|2022-01-17 09:16:50|31164.7|31144.7|31165.1|31145.1|31165.1|31145.1|31164.7|31144.7|10
1642411020000|2022-01-17 09:17:00|31164.7|31144.7|31164.7|31144.7|31165.6|31145.6|31164.7|31144.7|10
1642411030000|2022-01-17 09:17:10|31164.8|31144.8|31164.5|31144.5|31164.9|31144.9|31164.5|31144.5|5
1642411040000|2022-01-17 09:17:20|31164.4|31144.4|31166.6|31146.6|31166.6|31146.6|31164.3|31144.3|20
1642411050000|2022-01-17 09:17:30|31166.9|31146.9|31166.2|31146.2|31166.9|31146.9|31165.8|31145.8|13
1642411060000|2022-01-17 09:17:40|31166.3|31146.3|31169.4|31149.4|31169.6|31149.6|31165.8|31145.8|24
1642411070000|2022-01-17 09:17:50|31168.9|31148.9|31168.5|31148.5|31169.1|31149.1|31168.5|31148.5|14
1642411080000|2022-01-17 09:18:00|31168.6|31148.6|31170.5|31150.5|31171.9|31151.9|31168.5|31148.5|23
1642411090000|2022-01-17 09:18:10|31170.4|31150.4|31171.4|31151.4|31171.5|31151.5|31170.4|31150.4|18
1642411100000|2022-01-17 09:18:20|31171.5|31151.5|31171.2|31151.2|31171.7|31151.7|31170.8|31150.8|24
1642411110000|2022-01-17 09:18:30|31171.3|31151.3|31172.7|31152.7|31173.3|31153.3|31171.2|31151.2|19
1642411120000|2022-01-17 09:18:40|31172.5|31152.5|31174|31154|31176.6|31156.6|31172.5|31152.5|25
1642411130000|2022-01-17 09:18:50|31173.9|31153.9|31173.7|31153.7|31174.2|31154.2|31173.5|31153.5|21
1642411140000|2022-01-17 09:19:00|31173.6|31153.6|31174.9|31154.9|31174.9|31154.9|31173.3|31153.3|18
1642411150000|2022-01-17 09:19:10|31174.6|31154.6|31174.5|31154.5|31175.5|31155.5|31174.5|31154.5|17
1642411160000|2022-01-17 09:19:20|31175.1|31155.1|31175.2|31155.2|31175.3|31155.3|31174.7|31154.7|21
1642411170000|2022-01-17 09:19:30|31175|31155|31174.4|31154.4|31175.1|31155.1|31174.4|31154.4|16
1642411180000|2022-01-17 09:19:40|31174.5|31154.5|31179|31159|31179.3|31159.3|31174.5|31154.5|30
1642411190000|2022-01-17 09:19:50|31179.5|31159.5|31181.3|31161.3|31181.4|31161.4|31179|31159|26
1642411200000|2022-01-17 09:20:00|31181.4|31161.4|31178.1|31158.1|31181.8|31161.8|31177.8|31157.8|28
1642411210000|2022-01-17 09:20:10|31177.8|31157.8|31177.7|31157.7|31178.7|31158.7|31177.5|31157.5|25
1642411220000|2022-01-17 09:20:20|31177.8|31157.8|31180.1|31160.1|31181.9|31161.9|31177.8|31157.8|29
1642411230000|2022-01-17 09:20:30|31180|31160|31182.6|31162.6|31183.2|31163.2|31179.7|31159.7|24
1642411240000|2022-01-17 09:20:40|31182.9|31162.9|31180.1|31160.1|31182.9|31162.9|31179.4|31159.4|25
1642411250000|2022-01-17 09:20:50|31179.2|31159.2|31182.5|31162.5|31182.7|31162.7|31179.2|31159.2|24
1642411260000|2022-01-17 09:21:00|31184.2|31164.2|31184.8|31164.8|31184.8|31164.8|31182.9|31162.9|27
1642411270000|2022-01-17 09:21:10|31184.7|31164.7|31185.3|31165.3|31186.2|31166.2|31182.4|31162.4|23
1642411280000|2022-01-17 09:21:20|31185.2|31165.2|31185|31165|31185.2|31165.2|31184|31164|18
1642411290000|2022-01-17 09:21:30|31185.1|31165.1|31185.1|31165.1|31185.2|31165.2|31184.9|31164.9|9
1642411300000|2022-01-17 09:21:40|31185|31165|31185.6|31165.6|31185.6|31165.6|31184.7|31164.7|9
1642411310000|2022-01-17 09:21:50|31185.5|31165.5|31184.4|31164.4|31185.5|31165.5|31184.3|31164.3|11
1642411320000|2022-01-17 09:22:00|31184.3|31164.3|31185.1|31165.1|31187.5|31167.5|31184.3|31164.3|20
1642411330000|2022-01-17 09:22:10|31185.3|31165.3|31183.5|31163.5|31185.8|31165.8|31183.5|31163.5|18
1642411340000|2022-01-17 09:22:20|31183.6|31163.6|31180.6|31160.6|31183.6|31163.6|31180.3|31160.3|24
1642411350000|2022-01-17 09:22:30|31180.7|31160.7|31180.4|31160.4|31181.3|31161.3|31180.4|31160.4|17
1642411360000|2022-01-17 09:22:40|31180.7|31160.7|31183.5|31163.5|31184|31164|31180.5|31160.5|20
1642411370000|2022-01-17 09:22:50|31183.9|31163.9|31183.6|31163.6|31184.1|31164.1|31183.2|31163.2|14
1642411380000|2022-01-17 09:23:00|31183.7|31163.7|31185.9|31165.9|31185.9|31165.9|31182.6|31162.6|21
1642411390000|2022-01-17 09:23:10|31185.4|31165.4|31182.3|31162.3|31186.2|31166.2|31182.1|31162.1|16
1642411400000|2022-01-17 09:23:20|31182.2|31162.2|31180.1|31160.1|31183.2|31163.2|31179.9|31159.9|21
1642411410000|2022-01-17 09:23:30|31180.3|31160.3|31182.6|31162.6|31183.3|31163.3|31180.3|31160.3|21
1642411420000|2022-01-17 09:23:40|31182.2|31162.2|31182|31162|31182.5|31162.5|31182|31162|9
1642411430000|2022-01-17 09:23:50|31182.1|31162.1|31182.8|31162.8|31183.7|31163.7|31182|31162|18
1642411440000|2022-01-17 09:24:00|31183.2|31163.2|31176.5|31156.5|31183.2|31163.2|31176.5|31156.5|25
1642411450000|2022-01-17 09:24:10|31176.3|31156.3|31175.4|31155.4|31176.9|31156.9|31173.8|31153.8|31
1642411460000|2022-01-17 09:24:20|31174.9|31154.9|31177.8|31157.8|31177.8|31157.8|31174.9|31154.9|25
1642411470000|2022-01-17 09:24:30|31177.4|31157.4|31181.4|31161.4|31182.7|31162.7|31176.8|31156.8|29
1642411480000|2022-01-17 09:24:40|31181.6|31161.6|31181.7|31161.7|31181.9|31161.9|31181.4|31161.4|11
1642411490000|2022-01-17 09:24:50|31181.8|31161.8|31180.9|31160.9|31181.8|31161.8|31180.2|31160.2|15
1642411500000|2022-01-17 09:25:00|31180.8|31160.8|31180.1|31160.1|31180.8|31160.8|31178.9|31158.9|15
1642411510000|2022-01-17 09:25:10|31179.3|31159.3|31180.1|31160.1|31180.3|31160.3|31178|31158|9
1642411520000|2022-01-17 09:25:20|31180.2|31160.2|31183.8|31163.8|31183.8|31163.8|31180.2|31160.2|10
1642411530000|2022-01-17 09:25:30|31182.3|31162.3|31181.3|31161.3|31182.3|31162.3|31181|31161|13
1642411540000|2022-01-17 09:25:40|31181.5|31161.5|31182.3|31162.3|31182.3|31162.3|31180.9|31160.9|8
1642411550000|2022-01-17 09:25:50|31182.2|31162.2|31183|31163|31183.2|31163.2|31182.1|31162.1|15
1642411560000|2022-01-17 09:26:00|31182.9|31162.9|31183.2|31163.2|31184.6|31164.6|31182.7|31162.7|17
1642411570000|2022-01-17 09:26:10|31183.5|31163.5|31183.4|31163.4|31183.5|31163.5|31182.8|31162.8|14
1642411580000|2022-01-17 09:26:20|31183.3|31163.3|31179.8|31159.8|31183.9|31163.9|31179|31159|19
1642411590000|2022-01-17 09:26:30|31180.2|31160.2|31182.2|31162.2|31182.3|31162.3|31179.7|31159.7|20
1642411600000|2022-01-17 09:26:40|31182.1|31162.1|31181.8|31161.8|31183|31163|31180.4|31160.4|16
1642411610000|2022-01-17 09:26:50|31181.7|31161.7|31180.5|31160.5|31181.7|31161.7|31180.5|31160.5|19
1642411620000|2022-01-17 09:27:00|31180.7|31160.7|31181.1|31161.1|31181.7|31161.7|31180.6|31160.6|12
1642411630000|2022-01-17 09:27:10|31181.2|31161.2|31183.1|31163.1|31185.2|31165.2|31181.2|31161.2|19
1642411640000|2022-01-17 09:27:20|31182.9|31162.9|31182.5|31162.5|31183.7|31163.7|31181.5|31161.5|20
1642411650000|2022-01-17 09:27:30|31182.3|31162.3|31182.4|31162.4|31182.9|31162.9|31181.3|31161.3|18
1642411660000|2022-01-17 09:27:40|31182.5|31162.5|31182.8|31162.8|31184.7|31164.7|31182.5|31162.5|20
1642411670000|2022-01-17 09:27:50|31183|31163|31184.4|31164.4|31184.7|31164.7|31183|31163|20
1642411680000|2022-01-17 09:28:00|31183.9|31163.9|31184.3|31164.3|31184.7|31164.7|31183.9|31163.9|17
1642411690000|2022-01-17 09:28:10|31184.2|31164.2|31184.6|31164.6|31185.5|31165.5|31184.2|31164.2|18
1642411700000|2022-01-17 09:28:20|31184.7|31164.7|31184.8|31164.8|31185.2|31165.2|31184.3|31164.3|16
1642411710000|2022-01-17 09:28:30|31185.9|31165.9|31185|31165|31186|31166|31184.5|31164.5|10
1642411720000|2022-01-17 09:28:40|31184.6|31164.6|31183.8|31163.8|31184.6|31164.6|31183.8|31163.8|7
1642411730000|2022-01-17 09:28:50|31183.7|31163.7|31184.9|31164.9|31185|31165|31183.4|31163.4|13
1642411740000|2022-01-17 09:29:00|31184.8|31164.8|31184.6|31164.6|31185.4|31165.4|31183.5|31163.5|17
1642411750000|2022-01-17 09:29:10|31184.7|31164.7|31185.8|31165.8|31186.2|31166.2|31184.7|31164.7|9
1642411760000|2022-01-17 09:29:20|31185.7|31165.7|31183.8|31163.8|31185.7|31165.7|31183.8|31163.8|13
1642411770000|2022-01-17 09:29:30|31183.9|31163.9|31183.8|31163.8|31184.1|31164.1|31183.5|31163.5|13
1642411780000|2022-01-17 09:29:40|31183.9|31163.9|31185.9|31165.9|31186.1|31166.1|31183.7|31163.7|16
1642411790000|2022-01-17 09:29:50|31185.5|31165.5|31186.5|31166.5|31186.6|31166.6|31185.1|31165.1|16
1642411800000|2022-01-17 09:30:00|31185.7|31165.7|31185.7|31165.7|31186.8|31166.8|31185.7|31165.7|18
1642411810000|2022-01-17 09:30:10|31185.8|31165.8|31186|31166|31186.5|31166.5|31185.6|31165.6|18
1642411820000|2022-01-17 09:30:20|31186.2|31166.2|31186.2|31166.2|31186.5|31166.5|31185.6|31165.6|13
1642411830000|2022-01-17 09:30:30|31186.1|31166.1|31185.5|31165.5|31187.3|31167.3|31184.9|31164.9|15
1642411840000|2022-01-17 09:30:40|31186|31166|31186.1|31166.1|31186.3|31166.3|31184.9|31164.9|12
1642411850000|2022-01-17 09:30:50|31186.2|31166.2|31185.4|31165.4|31187.1|31167.1|31184.7|31164.7|19
1642411860000|2022-01-17 09:31:00|31184.8|31164.8|31183.6|31163.6|31185.1|31165.1|31182.9|31162.9|17
1642411870000|2022-01-17 09:31:10|31183.8|31163.8|31185.3|31165.3|31185.3|31165.3|31183.6|31163.6|14
1642411880000|2022-01-17 09:31:20|31185.1|31165.1|31182.8|31162.8|31185.3|31165.3|31182.8|31162.8|20
1642411890000|2022-01-17 09:31:30|31182.9|31162.9|31183.1|31163.1|31184|31164|31182.4|31162.4|19
1642411900000|2022-01-17 09:31:40|31183|31163|31181.3|31161.3|31183.1|31163.1|31181.2|31161.2|13
1642411910000|2022-01-17 09:31:50|31181.2|31161.2|31182.4|31162.4|31183.4|31163.4|31180.3|31160.3|24
1642411920000|2022-01-17 09:32:00|31182.5|31162.5|31181.9|31161.9|31183.5|31163.5|31181.5|31161.5|21
1642411930000|2022-01-17 09:32:10|31181.4|31161.4|31181.7|31161.7|31184.1|31164.1|31179.2|31159.2|34
1642411940000|2022-01-17 09:32:20|31181.9|31161.9|31181.2|31161.2|31182.5|31162.5|31180.3|31160.3|26
1642411950000|2022-01-17 09:32:30|31181.3|31161.3|31182.3|31162.3|31183.7|31163.7|31181|31161|19
1642411960000|2022-01-17 09:32:40|31182.4|31162.4|31182.6|31162.6|31183.7|31163.7|31181.8|31161.8|18
1642411970000|2022-01-17 09:32:50|31182.5|31162.5|31183.2|31163.2|31184.4|31164.4|31182.4|31162.4|14
1642411980000|2022-01-17 09:33:00|31183.1|31163.1|31183.3|31163.3|31183.8|31163.8|31182.8|31162.8|13
1642411990000|2022-01-17 09:33:10|31183.8|31163.8|31181.4|31161.4|31183.8|31163.8|31180.3|31160.3|21
1642412000000|2022-01-17 09:33:20|31180.7|31160.7|31180.6|31160.6|31180.9|31160.9|31180.6|31160.6|9
1642412010000|2022-01-17 09:33:30|31180.5|31160.5|31180.7|31160.7|31181.4|31161.4|31180|31160|11
1642412020000|2022-01-17 09:33:40|31180.6|31160.6|31182.2|31162.2|31182.8|31162.8|31179.5|31159.5|18
1642412030000|2022-01-17 09:33:50|31182.7|31162.7|31182|31162|31182.8|31162.8|31181.8|31161.8|19
1642412040000|2022-01-17 09:34:00|31181.8|31161.8|31181.1|31161.1|31183|31163|31180.8|31160.8|19
1642412050000|2022-01-17 09:34:10|31181|31161|31182.5|31162.5|31183.6|31163.6|31180.8|31160.8|21
1642412060000|2022-01-17 09:34:20|31181.4|31161.4|31180.7|31160.7|31181.4|31161.4|31180.6|31160.6|14
1642412070000|2022-01-17 09:34:30|31180.9|31160.9|31181|31161|31181.2|31161.2|31180.6|31160.6|8
1642412080000|2022-01-17 09:34:40|31179.8|31159.8|31182.4|31162.4|31183.5|31163.5|31179.6|31159.6|22
1642412090000|2022-01-17 09:34:50|31182.2|31162.2|31182.3|31162.3|31183.1|31163.1|31181.8|31161.8|11
1642412100000|2022-01-17 09:35:00|31181.9|31161.9|31181.7|31161.7|31183.3|31163.3|31181.2|31161.2|20
1642412110000|2022-01-17 09:35:10|31181.4|31161.4|31178.1|31158.1|31181.4|31161.4|31177.9|31157.9|18
1642412120000|2022-01-17 09:35:20|31179.8|31159.8|31184.4|31164.4|31184.4|31164.4|31179.8|31159.8|21
1642412130000|2022-01-17 09:35:30|31182.7|31162.7|31182.9|31162.9|31185.1|31165.1|31182.7|31162.7|19
1642412140000|2022-01-17 09:35:40|31182.8|31162.8|31180.5|31160.5|31183.2|31163.2|31180.3|31160.3|19
1642412150000|2022-01-17 09:35:50|31181|31161|31181.5|31161.5|31181.9|31161.9|31181|31161|9
1642412160000|2022-01-17 09:36:00|31181.2|31161.2|31182.6|31162.6|31183.1|31163.1|31181.2|31161.2|12
1642412170000|2022-01-17 09:36:10|31182.8|31162.8|31183.7|31163.7|31184.4|31164.4|31182.7|31162.7|19
1642412180000|2022-01-17 09:36:20|31183.8|31163.8|31183.6|31163.6|31184|31164|31183|31163|14
1642412190000|2022-01-17 09:36:30|31183.8|31163.8|31183.9|31163.9|31183.9|31163.9|31182.7|31162.7|16
1642412200000|2022-01-17 09:36:40|31184.9|31164.9|31185|31165|31185.2|31165.2|31184.1|31164.1|8
1642412210000|2022-01-17 09:36:50|31184.9|31164.9|31183.1|31163.1|31185.2|31165.2|31183.1|31163.1|18
1642412220000|2022-01-17 09:37:00|31184.5|31164.5|31186.6|31166.6|31187.9|31167.9|31184.4|31164.4|16
1642412230000|2022-01-17 09:37:10|31186.7|31166.7|31186.9|31166.9|31187.2|31167.2|31185.8|31165.8|23
1642412240000|2022-01-17 09:37:20|31187.2|31167.2|31186.2|31166.2|31187.2|31167.2|31184.9|31164.9|15
1642412250000|2022-01-17 09:37:30|31186.5|31166.5|31186.2|31166.2|31186.8|31166.8|31185.9|31165.9|18
1642412260000|2022-01-17 09:37:40|31186.1|31166.1|31187.6|31167.6|31188.6|31168.6|31186|31166|22
1642412270000|2022-01-17 09:37:50|31187.5|31167.5|31187.3|31167.3|31188|31168|31186.2|31166.2|17
1642412280000|2022-01-17 09:38:00|31187.7|31167.7|31188.5|31168.5|31189.1|31169.1|31187.5|31167.5|16
1642412290000|2022-01-17 09:38:10|31187.7|31167.7|31185.8|31165.8|31188.1|31168.1|31181.4|31161.4|25
1642412300000|2022-01-17 09:38:20|31185.4|31165.4|31185.5|31165.5|31186.4|31166.4|31184.4|31164.4|26
1642412310000|2022-01-17 09:38:30|31185.1|31165.1|31185.9|31165.9|31186.2|31166.2|31184.6|31164.6|14
1642412320000|2022-01-17 09:38:40|31186|31166|31186.8|31166.8|31189.1|31169.1|31185.1|31165.1|24
1642412330000|2022-01-17 09:38:50|31186.3|31166.3|31186.3|31166.3|31187.9|31167.9|31184.6|31164.6|33
1642412340000|2022-01-17 09:39:00|31185.8|31165.8|31175|31155|31186.7|31166.7|31174.4|31154.4|32
1642412350000|2022-01-17 09:39:10|31175.5|31155.5|31174.5|31154.5|31178.2|31158.2|31174.4|31154.4|30
1642412360000|2022-01-17 09:39:20|31174.7|31154.7|31175.8|31155.8|31176|31156|31171.9|31151.9|26
1642412370000|2022-01-17 09:39:30|31176.2|31156.2|31176.6|31156.6|31178.5|31158.5|31175.6|31155.6|27
1642412380000|2022-01-17 09:39:40|31176.5|31156.5|31167.9|31147.9|31176.5|31156.5|31167.5|31147.5|27
1642412390000|2022-01-17 09:39:50|31168|31148|31166.3|31146.3|31169.3|31149.3|31165.2|31145.2|16
1642412400000|2022-01-17 09:40:00|31166.4|31146.4|31167.3|31147.3|31167.4|31147.4|31166|31146|23
1642412410000|2022-01-17 09:40:10|31167.4|31147.4|31167.2|31147.2|31167.7|31147.7|31166|31146|22
1642412420000|2022-01-17 09:40:20|31166.2|31146.2|31165.1|31145.1|31166.2|31146.2|31163.9|31143.9|15
1642412430000|2022-01-17 09:40:30|31164.9|31144.9|31165|31145|31165.7|31145.7|31164.7|31144.7|20
1642412440000|2022-01-17 09:40:40|31164.9|31144.9|31165.2|31145.2|31165.9|31145.9|31164.8|31144.8|15
1642412450000|2022-01-17 09:40:50|31165.3|31145.3|31166.1|31146.1|31166.4|31146.4|31165.3|31145.3|17
1642412460000|2022-01-17 09:41:00|31165.9|31145.9|31167.9|31147.9|31168|31148|31165.7|31145.7|22
1642412470000|2022-01-17 09:41:10|31168|31148|31167.5|31147.5|31168|31148|31167|31147|15
1642412480000|2022-01-17 09:41:20|31167.7|31147.7|31166.9|31146.9|31167.7|31147.7|31165.5|31145.5|17
1642412490000|2022-01-17 09:41:30|31166|31146|31166.6|31146.6|31166.7|31146.7|31165.7|31145.7|27
1642412500000|2022-01-17 09:41:40|31166.8|31146.8|31166.7|31146.7|31167.2|31147.2|31166.3|31146.3|14
1642412510000|2022-01-17 09:41:50|31166.5|31146.5|31167.8|31147.8|31168.2|31148.2|31165.4|31145.4|22
1642412520000|2022-01-17 09:42:00|31167.4|31147.4|31166.4|31146.4|31168.2|31148.2|31166.4|31146.4|20
1642412530000|2022-01-17 09:42:10|31166.2|31146.2|31168.7|31148.7|31170.6|31150.6|31166.1|31146.1|17
1642412540000|2022-01-17 09:42:20|31169.4|31149.4|31166.2|31146.2|31170.3|31150.3|31166.2|31146.2|28
1642412550000|2022-01-17 09:42:30|31166.1|31146.1|31166|31146|31167|31147|31164.9|31144.9|22
1642412560000|2022-01-17 09:42:40|31166.3|31146.3|31167.5|31147.5|31167.9|31147.9|31165.8|31145.8|21
1642412570000|2022-01-17 09:42:50|31167|31147|31168.8|31148.8|31170.1|31150.1|31166.6|31146.6|24
1642412580000|2022-01-17 09:43:00|31167.7|31147.7|31171.3|31151.3|31171.3|31151.3|31166.6|31146.6|23
1642412590000|2022-01-17 09:43:10|31171.5|31151.5|31167.4|31147.4|31171.5|31151.5|31167|31147|25
1642412600000|2022-01-17 09:43:20|31167.2|31147.2|31169.9|31149.9|31172|31152|31166.9|31146.9|21
1642412610000|2022-01-17 09:43:30|31169.8|31149.8|31168.7|31148.7|31170.1|31150.1|31168.7|31148.7|11
1642412620000|2022-01-17 09:43:40|31168.8|31148.8|31169.2|31149.2|31170.2|31150.2|31168.8|31148.8|24
1642412630000|2022-01-17 09:43:50|31169.1|31149.1|31168.8|31148.8|31169.2|31149.2|31168.5|31148.5|11
1642412640000|2022-01-17 09:44:00|31169|31149|31170.2|31150.2|31171.5|31151.5|31169|31149|21
1642412650000|2022-01-17 09:44:10|31170.3|31150.3|31170.3|31150.3|31171.3|31151.3|31169.2|31149.2|16
1642412660000|2022-01-17 09:44:20|31170|31150|31169.7|31149.7|31171.6|31151.6|31169.7|31149.7|19
1642412670000|2022-01-17 09:44:30|31171.8|31151.8|31169.3|31149.3|31172.2|31152.2|31168.9|31148.9|29
1642412680000|2022-01-17 09:44:40|31169.6|31149.6|31169.3|31149.3|31170.1|31150.1|31167.3|31147.3|24
1642412690000|2022-01-17 09:44:50|31168|31148|31168.5|31148.5|31168.5|31148.5|31167.7|31147.7|15
1642412700000|2022-01-17 09:45:00|31168.9|31148.9|31171.4|31151.4|31172.5|31152.5|31168.5|31148.5|21
1642412710000|2022-01-17 09:45:10|31169.9|31149.9|31172.5|31152.5|31174.6|31154.6|31169.9|31149.9|19
1642412720000|2022-01-17 09:45:20|31172.9|31152.9|31172.2|31152.2|31173.6|31153.6|31172.1|31152.1|23
1642412730000|2022-01-17 09:45:30|31172.1|31152.1|31170.9|31150.9|31172.7|31152.7|31170.5|31150.5|16
1642412740000|2022-01-17 09:45:40|31171.1|31151.1|31170.2|31150.2|31172.1|31152.1|31170|31150|14
1642412750000|2022-01-17 09:45:50|31169.6|31149.6|31169.5|31149.5|31171.1|31151.1|31168.7|31148.7|14
1642412760000|2022-01-17 09:46:00|31169.6|31149.6|31169.9|31149.9|31170.6|31150.6|31166|31146|19
1642412770000|2022-01-17 09:46:10|31169.4|31149.4|31168.7|31148.7|31169.9|31149.9|31168.7|31148.7|9
1642412780000|2022-01-17 09:46:20|31167.8|31147.8|31168.7|31148.7|31168.7|31148.7|31167.2|31147.2|12
1642412790000|2022-01-17 09:46:30|31168.9|31148.9|31170.8|31150.8|31172.4|31152.4|31168.9|31148.9|24
1642412800000|2022-01-17 09:46:40|31171|31151|31171.1|31151.1|31171.9|31151.9|31170.1|31150.1|13
1642412810000|2022-01-17 09:46:50|31170.8|31150.8|31172.7|31152.7|31173.4|31153.4|31170.8|31150.8|20
1642412820000|2022-01-17 09:47:00|31171.8|31151.8|31169.3|31149.3|31171.8|31151.8|31168.9|31148.9|25
1642412830000|2022-01-17 09:47:10|31169.7|31149.7|31169.8|31149.8|31172.2|31152.2|31169.7|31149.7|15
1642412840000|2022-01-17 09:47:20|31169.9|31149.9|31173.7|31153.7|31175.3|31155.3|31169.9|31149.9|20
1642412850000|2022-01-17 09:47:30|31173.6|31153.6|31176.1|31156.1|31176.1|31156.1|31173.6|31153.6|9
1642412860000|2022-01-17 09:47:40|31176|31156|31175.9|31155.9|31177.7|31157.7|31175.2|31155.2|22
1642412870000|2022-01-17 09:47:50|31176|31156|31173.8|31153.8|31176|31156|31173.2|31153.2|15
1642412880000|2022-01-17 09:48:00|31174|31154|31175.9|31155.9|31176.5|31156.5|31173.8|31153.8|14
1642412890000|2022-01-17 09:48:10|31175.8|31155.8|31176.2|31156.2|31176.5|31156.5|31175.8|31155.8|14
1642412900000|2022-01-17 09:48:20|31176.6|31156.6|31174.1|31154.1|31176.6|31156.6|31173.1|31153.1|14
1642412910000|2022-01-17 09:48:30|31174|31154|31176.7|31156.7|31176.7|31156.7|31173.8|31153.8|7
1642412920000|2022-01-17 09:48:40|31176.8|31156.8|31173.9|31153.9|31177.3|31157.3|31173.9|31153.9|14
1642412930000|2022-01-17 09:48:50|31173.1|31153.1|31174.1|31154.1|31174.3|31154.3|31173.1|31153.1|10
1642412940000|2022-01-17 09:49:00|31173.9|31153.9|31173|31153|31175.5|31155.5|31172.9|31152.9|13
1642412950000|2022-01-17 09:49:10|31172.6|31152.6|31174.2|31154.2|31175.1|31155.1|31172.6|31152.6|17
1642412960000|2022-01-17 09:49:20|31174.5|31154.5|31172.8|31152.8|31174.7|31154.7|31172.8|31152.8|19
1642412970000|2022-01-17 09:49:30|31172.9|31152.9|31172.3|31152.3|31172.9|31152.9|31172.3|31152.3|4
1642412980000|2022-01-17 09:49:40|31172.5|31152.5|31172.7|31152.7|31175.2|31155.2|31172.4|31152.4|14
1642412990000|2022-01-17 09:49:50|31173.3|31153.3|31172.7|31152.7|31173.3|31153.3|31172.3|31152.3|11
1642413000000|2022-01-17 09:50:00|31172.5|31152.5|31173.1|31153.1|31173.4|31153.4|31172.5|31152.5|10
1642413010000|2022-01-17 09:50:10|31173|31153|31172.3|31152.3|31173.6|31153.6|31172.3|31152.3|6
1642413020000|2022-01-17 09:50:20|31172.4|31152.4|31174|31154|31174.4|31154.4|31172.4|31152.4|12
1642413030000|2022-01-17 09:50:30|31173.9|31153.9|31173|31153|31174.6|31154.6|31172.2|31152.2|11
1642413040000|2022-01-17 09:50:40|31173.5|31153.5|31172.3|31152.3|31174.1|31154.1|31172.3|31152.3|11
1642413050000|2022-01-17 09:50:50|31172.5|31152.5|31169.3|31149.3|31172.5|31152.5|31167.7|31147.7|23
1642413060000|2022-01-17 09:51:00|31170.7|31150.7|31169.8|31149.8|31171.1|31151.1|31169.2|31149.2|22
1642413070000|2022-01-17 09:51:10|31169.5|31149.5|31171.7|31151.7|31172.7|31152.7|31169.5|31149.5|12
1642413080000|2022-01-17 09:51:20|31173|31153|31174|31154|31174.6|31154.6|31171.7|31151.7|20
1642413090000|2022-01-17 09:51:30|31174.2|31154.2|31173.7|31153.7|31174.9|31154.9|31172.4|31152.4|16
1642413100000|2022-01-17 09:51:40|31173.9|31153.9|31171.4|31151.4|31174.8|31154.8|31170.7|31150.7|26
1642413110000|2022-01-17 09:51:50|31171.5|31151.5|31171.5|31151.5|31172.4|31152.4|31171.1|31151.1|13
1642413120000|2022-01-17 09:52:00|31171.4|31151.4|31166.6|31146.6|31171.6|31151.6|31166.1|31146.1|19
1642413130000|2022-01-17 09:52:10|31166.7|31146.7|31165.3|31145.3|31166.9|31146.9|31164.3|31144.3|20
1642413140000|2022-01-17 09:52:20|31165.2|31145.2|31164|31144|31165.6|31145.6|31162.6|31142.6|21
1642413150000|2022-01-17 09:52:30|31164.2|31144.2|31163.5|31143.5|31165|31145|31163.3|31143.3|16
1642413160000|2022-01-17 09:52:40|31163.6|31143.6|31164.6|31144.6|31164.7|31144.7|31161.7|31141.7|17
1642413170000|2022-01-17 09:52:50|31163.9|31143.9|31163.4|31143.4|31164.6|31144.6|31163.2|31143.2|12
1642413180000|2022-01-17 09:53:00|31163.1|31143.1|31163.7|31143.7|31164.4|31144.4|31163.1|31143.1|9
1642413190000|2022-01-17 09:53:10|31164.2|31144.2|31162.6|31142.6|31164.6|31144.6|31162.5|31142.5|10
1642413200000|2022-01-17 09:53:20|31161.8|31141.8|31162.6|31142.6|31164.3|31144.3|31160.5|31140.5|18
1642413210000|2022-01-17 09:53:30|31161.7|31141.7|31163.9|31143.9|31164|31144|31161.6|31141.6|13
1642413220000|2022-01-17 09:53:40|31162.9|31142.9|31161|31141|31163.2|31143.2|31160.7|31140.7|14
1642413230000|2022-01-17 09:53:50|31161.3|31141.3|31161.2|31141.2|31161.3|31141.3|31160.7|31140.7|12
1642413240000|2022-01-17 09:54:00|31160.8|31140.8|31158.3|31138.3|31161.2|31141.2|31158.3|31138.3|17
1642413250000|2022-01-17 09:54:10|31158.6|31138.6|31158.4|31138.4|31160|31140|31156|31136|31
1642413260000|2022-01-17 09:54:20|31158.1|31138.1|31159.6|31139.6|31160.1|31140.1|31158.1|31138.1|21
1642413270000|2022-01-17 09:54:30|31159.4|31139.4|31161.3|31141.3|31161.3|31141.3|31159.4|31139.4|13
1642413280000|2022-01-17 09:54:40|31161.1|31141.1|31160.4|31140.4|31162.6|31142.6|31160.1|31140.1|23
1642413290000|2022-01-17 09:54:50|31161.4|31141.4|31160.1|31140.1|31161.4|31141.4|31159.5|31139.5|23
1642413300000|2022-01-17 09:55:00|31160.8|31140.8|31161.5|31141.5|31165.4|31145.4|31160.2|31140.2|22
1642413310000|2022-01-17 09:55:10|31161.6|31141.6|31161.5|31141.5|31162.5|31142.5|31160.2|31140.2|24
1642413320000|2022-01-17 09:55:20|31161.7|31141.7|31159.1|31139.1|31161.9|31141.9|31159.1|31139.1|14
1642413330000|2022-01-17 09:55:30|31159|31139|31161|31141|31161|31141|31159|31139|17
1642413340000|2022-01-17 09:55:40|31161.3|31141.3|31161.3|31141.3|31161.3|31141.3|31161.1|31141.1|3
1642413350000|2022-01-17 09:55:50|31161.5|31141.5|31161.1|31141.1|31161.5|31141.5|31161.1|31141.1|4
1642413360000|2022-01-17 09:56:00|31160.9|31140.9|31162.5|31142.5|31162.6|31142.6|31159.1|31139.1|18
1642413370000|2022-01-17 09:56:10|31162.6|31142.6|31160.6|31140.6|31162.6|31142.6|31160.1|31140.1|16
1642413380000|2022-01-17 09:56:20|31160.5|31140.5|31159.8|31139.8|31160.6|31140.6|31158.5|31138.5|15
1642413390000|2022-01-17 09:56:30|31159.2|31139.2|31157.7|31137.7|31159.8|31139.8|31157.7|31137.7|13
1642413400000|2022-01-17 09:56:40|31157|31137|31154.6|31134.6|31157.5|31137.5|31154.6|31134.6|23
1642413410000|2022-01-17 09:56:50|31154.4|31134.4|31155.1|31135.1|31155.3|31135.3|31154.4|31134.4|15
1642413420000|2022-01-17 09:57:00|31155.3|31135.3|31156|31136|31156|31136|31155.2|31135.2|8
1642413430000|2022-01-17 09:57:10|31156.1|31136.1|31157.4|31137.4|31158.5|31138.5|31156.1|31136.1|23
1642413440000|2022-01-17 09:57:20|31157.6|31137.6|31159.3|31139.3|31159.7|31139.7|31157.6|31137.6|19
1642413450000|2022-01-17 09:57:30|31159.2|31139.2|31157.6|31137.6|31159.7|31139.7|31156.5|31136.5|21
1642413460000|2022-01-17 09:57:40|31157.4|31137.4|31158.3|31138.3|31158.6|31138.6|31157.3|31137.3|20
1642413470000|2022-01-17 09:57:50|31158.4|31138.4|31158|31138|31158.4|31138.4|31155.3|31135.3|11
1642413480000|2022-01-17 09:58:00|31158.2|31138.2|31157.4|31137.4|31158.2|31138.2|31155.1|31135.1|14
1642413490000|2022-01-17 09:58:10|31157.3|31137.3|31157.9|31137.9|31158.2|31138.2|31156.9|31136.9|18
1642413500000|2022-01-17 09:58:20|31155.5|31135.5|31156.1|31136.1|31156.1|31136.1|31155.2|31135.2|11
1642413510000|2022-01-17 09:58:30|31156|31136|31156.1|31136.1|31156.7|31136.7|31155.8|31135.8|14
1642413520000|2022-01-17 09:58:40|31156.7|31136.7|31154.9|31134.9|31157|31137|31154.6|31134.6|18
1642413530000|2022-01-17 09:58:50|31155.1|31135.1|31154.6|31134.6|31156.2|31136.2|31154.5|31134.5|13
1642413540000|2022-01-17 09:59:00|31154.8|31134.8|31156.6|31136.6|31157.7|31137.7|31154.8|31134.8|20
1642413550000|2022-01-17 09:59:10|31156.7|31136.7|31157.4|31137.4|31157.5|31137.5|31156.5|31136.5|13
1642413560000|2022-01-17 09:59:20|31157.5|31137.5|31157.8|31137.8|31158.5|31138.5|31157.4|31137.4|13
1642413570000|2022-01-17 09:59:30|31156.9|31136.9|31156.8|31136.8|31157.3|31137.3|31156.6|31136.6|15
1642413580000|2022-01-17 09:59:40|31156.9|31136.9|31156.3|31136.3|31157|31137|31155.8|31135.8|12
1642413590000|2022-01-17 09:59:50|31155.7|31135.7|31158.4|31138.4|31159.6|31139.6|31155.7|31135.7|12
1642413600000|2022-01-17 10:00:00|31158.5|31138.5|31160.4|31140.4|31160.8|31140.8|31158.5|31138.5|18
1642413610000|2022-01-17 10:00:10|31160.6|31140.6|31165.5|31145.5|31165.5|31145.5|31159.9|31139.9|14
1642413620000|2022-01-17 10:00:20|31165.6|31145.6|31166.9|31146.9|31167.1|31147.1|31163.9|31143.9|26
1642413630000|2022-01-17 10:00:30|31166.1|31146.1|31166.4|31146.4|31167.2|31147.2|31166.1|31146.1|11
1642413640000|2022-01-17 10:00:40|31166.6|31146.6|31167.6|31147.6|31167.6|31147.6|31166.5|31146.5|14
1642413650000|2022-01-17 10:00:50|31165.1|31145.1|31168|31148|31168.2|31148.2|31164.9|31144.9|24
1642413660000|2022-01-17 10:01:00|31168.5|31148.5|31164.5|31144.5|31170.2|31150.2|31162.3|31142.3|23
1642413670000|2022-01-17 10:01:10|31164.2|31144.2|31161.9|31141.9|31165.3|31145.3|31161.4|31141.4|24
1642413680000|2022-01-17 10:01:20|31161.7|31141.7|31161.9|31141.9|31162.7|31142.7|31161.7|31141.7|18
1642413690000|2022-01-17 10:01:30|31161.6|31141.6|31160.8|31140.8|31162.7|31142.7|31159.8|31139.8|18
1642413700000|2022-01-17 10:01:40|31159.9|31139.9|31158.3|31138.3|31160|31140|31156.7|31136.7|23
1642413710000|2022-01-17 10:01:50|31157.8|31137.8|31156.2|31136.2|31158|31138|31156|31136|17
1642413720000|2022-01-17 10:02:00|31156.4|31136.4|31156.4|31136.4|31157.9|31137.9|31156.3|31136.3|12
1642413730000|2022-01-17 10:02:10|31156.6|31136.6|31157|31137|31157.5|31137.5|31155.4|31135.4|13
1642413740000|2022-01-17 10:02:20|31156.4|31136.4|31157.9|31137.9|31158|31138|31156.4|31136.4|14
1642413750000|2022-01-17 10:02:30|31158|31138|31159.4|31139.4|31159.9|31139.9|31156.6|31136.6|20
1642413760000|2022-01-17 10:02:40|31160|31140|31159.3|31139.3|31160|31140|31158.8|31138.8|12
1642413770000|2022-01-17 10:02:50|31158.8|31138.8|31155.5|31135.5|31159.4|31139.4|31155.3|31135.3|18
1642413780000|2022-01-17 10:03:00|31154.6|31134.6|31156.3|31136.3|31156.3|31136.3|31154.6|31134.6|18
1642413790000|2022-01-17 10:03:10|31156|31136|31157.7|31137.7|31157.7|31137.7|31156|31136|8
1642413800000|2022-01-17 10:03:20|31157.8|31137.8|31156.6|31136.6|31157.8|31137.8|31156.6|31136.6|16
1642413810000|2022-01-17 10:03:30|31156.8|31136.8|31156.8|31136.8|31157|31137|31156.1|31136.1|21
1642413820000|2022-01-17 10:03:40|31156.9|31136.9|31155.9|31135.9|31156.9|31136.9|31155.5|31135.5|13
1642413830000|2022-01-17 10:03:50|31155.6|31135.6|31155.5|31135.5|31155.7|31135.7|31155.3|31135.3|8
1642413840000|2022-01-17 10:04:00|31155.8|31135.8|31156.1|31136.1|31156.1|31136.1|31155.4|31135.4|8
1642413850000|2022-01-17 10:04:10|31156.4|31136.4|31157.7|31137.7|31157.7|31137.7|31155.7|31135.7|17
1642413860000|2022-01-17 10:04:20|31157.4|31137.4|31157.3|31137.3|31157.4|31137.4|31156.9|31136.9|8
1642413870000|2022-01-17 10:04:30|31157.4|31137.4|31157.7|31137.7|31157.7|31137.7|31156.7|31136.7|10
1642413880000|2022-01-17 10:04:40|31157.9|31137.9|31156.4|31136.4|31157.9|31137.9|31155.7|31135.7|23
1642413890000|2022-01-17 10:04:50|31156.2|31136.2|31157.3|31137.3|31157.3|31137.3|31155.9|31135.9|11
1642413900000|2022-01-17 10:05:00|31157.2|31137.2|31160|31140|31160|31140|31157.2|31137.2|14
1642413910000|2022-01-17 10:05:10|31160.5|31140.5|31159.7|31139.7|31160.5|31140.5|31158|31138|26
1642413920000|2022-01-17 10:05:20|31159.9|31139.9|31158.8|31138.8|31160.2|31140.2|31158.3|31138.3|22
1642413930000|2022-01-17 10:05:30|31158.9|31138.9|31159.2|31139.2|31159.7|31139.7|31158.7|31138.7|20
1642413940000|2022-01-17 10:05:40|31159.1|31139.1|31157.9|31137.9|31159.3|31139.3|31157.3|31137.3|21
1642413950000|2022-01-17 10:05:50|31158.1|31138.1|31157.3|31137.3|31158.1|31138.1|31157.3|31137.3|6
1642413960000|2022-01-17 10:06:00|31157.5|31137.5|31156.8|31136.8|31158.5|31138.5|31156.8|31136.8|14
1642413970000|2022-01-17 10:06:10|31156.9|31136.9|31156.5|31136.5|31157.1|31137.1|31156.2|31136.2|12
1642413980000|2022-01-17 10:06:20|31157|31137|31156.4|31136.4|31157|31137|31155.9|31135.9|11
1642413990000|2022-01-17 10:06:30|31156.5|31136.5|31157.5|31137.5|31157.5|31137.5|31155.5|31135.5|13
1642414000000|2022-01-17 10:06:40|31157.2|31137.2|31156.6|31136.6|31157.2|31137.2|31156|31136|13
1642414010000|2022-01-17 10:06:50|31156.7|31136.7|31158.6|31138.6|31158.9|31138.9|31156.5|31136.5|23
1642414020000|2022-01-17 10:07:00|31158.2|31138.2|31156.9|31136.9|31158.2|31138.2|31153.7|31133.7|27
1642414030000|2022-01-17 10:07:10|31157.6|31137.6|31159.1|31139.1|31159.6|31139.6|31156.4|31136.4|23
1642414040000|2022-01-17 10:07:20|31159.3|31139.3|31158.1|31138.1|31159.3|31139.3|31157.8|31137.8|18
1642414050000|2022-01-17 10:07:30|31158.2|31138.2|31150.7|31130.7|31158.2|31138.2|31149.3|31129.3|21
1642414060000|2022-01-17 10:07:40|31150.6|31130.6|31151|31131|31151.3|31131.3|31150.2|31130.2|27
1642414070000|2022-01-17 10:07:50|31150.7|31130.7|31151.1|31131.1|31153.1|31133.1|31149.5|31129.5|27
1642414080000|2022-01-17 10:08:00|31150.1|31130.1|31148.8|31128.8|31150.1|31130.1|31147.9|31127.9|24
1642414090000|2022-01-17 10:08:10|31148.9|31128.9|31149.6|31129.6|31150.3|31130.3|31148.7|31128.7|21
1642414100000|2022-01-17 10:08:20|31148.5|31128.5|31150.1|31130.1|31150.9|31130.9|31148.5|31128.5|17
1642414110000|2022-01-17 10:08:30|31150|31130|31150.7|31130.7|31151.3|31131.3|31149.4|31129.4|24
1642414120000|2022-01-17 10:08:40|31150.5|31130.5|31149.9|31129.9|31150.8|31130.8|31149.5|31129.5|22
1642414130000|2022-01-17 10:08:50|31149.8|31129.8|31148.8|31128.8|31150.3|31130.3|31148.8|31128.8|25
1642414140000|2022-01-17 10:09:00|31150.2|31130.2|31148.3|31128.3|31150.2|31130.2|31148.1|31128.1|16
1642414150000|2022-01-17 10:09:10|31148.6|31128.6|31147.8|31127.8|31149.2|31129.2|31147.8|31127.8|24
1642414160000|2022-01-17 10:09:20|31147.4|31127.4|31138.4|31118.4|31147.5|31127.5|31138.4|31118.4|14
1642414170000|2022-01-17 10:09:30|31137.7|31117.7|31125.4|31105.4|31141.3|31121.3|31125.4|31105.4|32
1642414180000|2022-01-17 10:09:40|31126.5|31106.5|31124|31104|31127.3|31107.3|31122.3|31102.3|25
1642414190000|2022-01-17 10:09:50|31123.7|31103.7|31120.2|31100.2|31123.7|31103.7|31120.2|31100.2|19
1642414200000|2022-01-17 10:10:00|31120|31100|31114.2|31094.2|31120|31100|31109.7|31089.7|32
1642414210000|2022-01-17 10:10:10|31113.8|31093.8|31115.3|31095.3|31115.3|31095.3|31113.6|31093.6|31
1642414220000|2022-01-17 10:10:20|31114.9|31094.9|31114.6|31094.6|31115.6|31095.6|31114.4|31094.4|25
1642414230000|2022-01-17 10:10:30|31114.9|31094.9|31113.7|31093.7|31114.9|31094.9|31113.4|31093.4|23
1642414240000|2022-01-17 10:10:40|31113.6|31093.6|31113.1|31093.1|31113.6|31093.6|31112.7|31092.7|10
1642414250000|2022-01-17 10:10:50|31113.2|31093.2|31114|31094|31115.1|31095.1|31112.1|31092.1|25
1642414260000|2022-01-17 10:11:00|31113.9|31093.9|31117.5|31097.5|31117.9|31097.9|31113.3|31093.3|30
1642414270000|2022-01-17 10:11:10|31117.6|31097.6|31118.5|31098.5|31118.5|31098.5|31117.3|31097.3|13
1642414280000|2022-01-17 10:11:20|31118|31098|31108.1|31088.1|31119.5|31099.5|31105.8|31085.8|31
1642414290000|2022-01-17 10:11:30|31106.9|31086.9|31108|31088|31108.9|31088.9|31106.5|31086.5|28
1642414300000|2022-01-17 10:11:40|31108.2|31088.2|31107.9|31087.9|31109|31089|31105.8|31085.8|29
1642414310000|2022-01-17 10:11:50|31108.1|31088.1|31106.9|31086.9|31108.5|31088.5|31106.8|31086.8|23
1642414320000|2022-01-17 10:12:00|31107|31087|31107.4|31087.4|31108|31088|31106.7|31086.7|27
1642414330000|2022-01-17 10:12:10|31108|31088|31107.9|31087.9|31108.5|31088.5|31107.2|31087.2|22
1642414340000|2022-01-17 10:12:20|31108|31088|31108.6|31088.6|31110.9|31090.9|31107.3|31087.3|26
1642414350000|2022-01-17 10:12:30|31109.9|31089.9|31110.7|31090.7|31111|31091|31108.5|31088.5|27
1642414360000|2022-01-17 10:12:40|31110.9|31090.9|31110.8|31090.8|31110.9|31090.9|31109.3|31089.3|18
1642414370000|2022-01-17 10:12:50|31110.9|31090.9|31118.9|31098.9|31120.1|31100.1|31110.9|31090.9|29
1642414380000|2022-01-17 10:13:00|31119|31099|31117.1|31097.1|31119|31099|31108.3|31088.3|28
1642414390000|2022-01-17 10:13:10|31117|31097|31104.4|31084.4|31117|31097|31102.5|31082.5|23
1642414400000|2022-01-17 10:13:20|31104.3|31084.3|31089.5|31069.5|31104.3|31084.3|31089.2|31069.2|19
1642414410000|2022-01-17 10:13:30|31087.5|31067.5|31088.1|31068.1|31089|31069|31086|31066|27
1642414420000|2022-01-17 10:13:40|31088.2|31068.2|31090.2|31070.2|31090.3|31070.3|31088.1|31068.1|22
1642414430000|2022-01-17 10:13:50|31090.6|31070.6|31098.6|31078.6|31101.2|31081.2|31090|31070|32
1642414440000|2022-01-17 10:14:00|31097.6|31077.6|31083.3|31063.3|31098.5|31078.5|31082.7|31062.7|30
1642414450000|2022-01-17 10:14:10|31083.7|31063.7|31096.5|31076.5|31099.3|31079.3|31083.7|31063.7|34
1642414460000|2022-01-17 10:14:20|31093.7|31073.7|31087.3|31067.3|31093.7|31073.7|31086.1|31066.1|30
1642414470000|2022-01-17 10:14:30|31087.1|31067.1|31103.2|31083.2|31103.2|31083.2|31087.1|31067.1|30
1642414480000|2022-01-17 10:14:40|31101.8|31081.8|31103.6|31083.6|31104.8|31084.8|31101.8|31081.8|24
1642414490000|2022-01-17 10:14:50|31103.9|31083.9|31102.8|31082.8|31104|31084|31100.3|31080.3|20
1642414500000|2022-01-17 10:15:00|31095|31075|31093|31073|31096.1|31076.1|31092.3|31072.3|31
1642414510000|2022-01-17 10:15:10|31094|31074|31103|31083|31104.2|31084.2|31094|31074|28
1642414520000|2022-01-17 10:15:20|31103.3|31083.3|31103.6|31083.6|31104|31084|31102.7|31082.7|14
1642414530000|2022-01-17 10:15:30|31103.5|31083.5|31102.5|31082.5|31103.7|31083.7|31102.2|31082.2|8
1642414540000|2022-01-17 10:15:40|31103|31083|31101.7|31081.7|31103.3|31083.3|31101.7|31081.7|13
1642414550000|2022-01-17 10:15:50|31101.8|31081.8|31100.4|31080.4|31103.2|31083.2|31100.4|31080.4|21
1642414560000|2022-01-17 10:16:00|31100.5|31080.5|31100.9|31080.9|31101.4|31081.4|31100.1|31080.1|18
1642414570000|2022-01-17 10:16:10|31100.6|31080.6|31100.2|31080.2|31101|31081|31100.2|31080.2|19
1642414580000|2022-01-17 10:16:20|31099.9|31079.9|31100.6|31080.6|31100.8|31080.8|31099.9|31079.9|13
1642414590000|2022-01-17 10:16:30|31099.8|31079.8|31100.8|31080.8|31100.8|31080.8|31099.8|31079.8|6
1642414600000|2022-01-17 10:16:40|31100.9|31080.9|31102.2|31082.2|31102.8|31082.8|31100.9|31080.9|15
1642414610000|2022-01-17 10:16:50|31102.5|31082.5|31101.8|31081.8|31102.7|31082.7|31101.8|31081.8|14
1642414620000|2022-01-17 10:17:00|31102|31082|31097.4|31077.4|31102.6|31082.6|31097.4|31077.4|18
1642414630000|2022-01-17 10:17:10|31097.3|31077.3|31096.9|31076.9|31097.3|31077.3|31096.8|31076.8|6
1642414640000|2022-01-17 10:17:20|31097|31077|31095.4|31075.4|31097.2|31077.2|31095.4|31075.4|25
1642414650000|2022-01-17 10:17:30|31096.4|31076.4|31096.7|31076.7|31097.5|31077.5|31095.4|31075.4|27
1642414660000|2022-01-17 10:17:40|31097.3|31077.3|31096.8|31076.8|31097.3|31077.3|31096.2|31076.2|16
1642414670000|2022-01-17 10:17:50|31096.7|31076.7|31099.3|31079.3|31099.4|31079.4|31096.7|31076.7|18
1642414680000|2022-01-17 10:18:00|31100.7|31080.7|31098.4|31078.4|31101.3|31081.3|31098.4|31078.4|17
1642414690000|2022-01-17 10:18:10|31099.1|31079.1|31100|31080|31100|31080|31098.9|31078.9|11
1642414700000|2022-01-17 10:18:20|31099.9|31079.9|31100.2|31080.2|31100.2|31080.2|31099.4|31079.4|11
1642414710000|2022-01-17 10:18:30|31099.8|31079.8|31099.3|31079.3|31100.1|31080.1|31099.1|31079.1|13
1642414720000|2022-01-17 10:18:40|31099.2|31079.2|31102.1|31082.1|31102.1|31082.1|31098.7|31078.7|10
1642414730000|2022-01-17 10:18:50|31103.2|31083.2|31100.5|31080.5|31103.7|31083.7|31100.5|31080.5|22
1642414740000|2022-01-17 10:19:00|31100.9|31080.9|31099|31079|31101|31081|31099|31079|15
1642414750000|2022-01-17 10:19:10|31099.1|31079.1|31097.9|31077.9|31099.8|31079.8|31097.9|31077.9|9
1642414760000|2022-01-17 10:19:20|31098.3|31078.3|31097.3|31077.3|31098.6|31078.6|31096.4|31076.4|12
1642414770000|2022-01-17 10:19:30|31097.1|31077.1|31097.8|31077.8|31097.9|31077.9|31096.9|31076.9|14
1642414780000|2022-01-17 10:19:40|31098.5|31078.5|31101.4|31081.4|31102.1|31082.1|31098.5|31078.5|24
1642414790000|2022-01-17 10:19:50|31102.1|31082.1|31101.7|31081.7|31102.3|31082.3|31100.8|31080.8|17
1642414800000|2022-01-17 10:20:00|31101.4|31081.4|31103.5|31083.5|31105.1|31085.1|31101.4|31081.4|22
1642414810000|2022-01-17 10:20:10|31103.4|31083.4|31103.1|31083.1|31104.2|31084.2|31103.1|31083.1|17
1642414820000|2022-01-17 10:20:20|31103.9|31083.9|31103.5|31083.5|31104|31084|31103.1|31083.1|14
1642414830000|2022-01-17 10:20:30|31103.7|31083.7|31105.5|31085.5|31106.1|31086.1|31103.7|31083.7|18
1642414840000|2022-01-17 10:20:40|31105.6|31085.6|31106.9|31086.9|31107.4|31087.4|31105.6|31085.6|17
1642414850000|2022-01-17 10:20:50|31107.2|31087.2|31106.1|31086.1|31107.2|31087.2|31105|31085|11
1642414860000|2022-01-17 10:21:00|31106|31086|31107.2|31087.2|31108.8|31088.8|31105.7|31085.7|24
1642414870000|2022-01-17 10:21:10|31107.1|31087.1|31107.9|31087.9|31107.9|31087.9|31105.6|31085.6|15
1642414880000|2022-01-17 10:21:20|31108.1|31088.1|31107.2|31087.2|31108.8|31088.8|31107.1|31087.1|16
1642414890000|2022-01-17 10:21:30|31107.3|31087.3|31107.7|31087.7|31108.7|31088.7|31106.7|31086.7|14
1642414900000|2022-01-17 10:21:40|31107.9|31087.9|31108|31088|31108.6|31088.6|31107.6|31087.6|23
1642414910000|2022-01-17 10:21:50|31108.5|31088.5|31107.8|31087.8|31108.9|31088.9|31107.8|31087.8|10
1642414920000|2022-01-17 10:22:00|31107.9|31087.9|31107.6|31087.6|31107.9|31087.9|31106.4|31086.4|15
1642414930000|2022-01-17 10:22:10|31108.2|31088.2|31108|31088|31108.4|31088.4|31107.7|31087.7|12
1642414940000|2022-01-17 10:22:20|31107.7|31087.7|31107.5|31087.5|31108.8|31088.8|31107|31087|21
1642414950000|2022-01-17 10:22:30|31107.7|31087.7|31107.8|31087.8|31108.5|31088.5|31107.1|31087.1|11
1642414960000|2022-01-17 10:22:40|31107.9|31087.9|31107.5|31087.5|31108.1|31088.1|31107.2|31087.2|11
1642414970000|2022-01-17 10:22:50|31107.2|31087.2|31108.1|31088.1|31108.1|31088.1|31107.2|31087.2|6
1642414980000|2022-01-17 10:23:00|31107.2|31087.2|31107.4|31087.4|31108.2|31088.2|31106.9|31086.9|10
1642414990000|2022-01-17 10:23:10|31107|31087|31107.9|31087.9|31108.9|31088.9|31106.6|31086.6|11
1642415000000|2022-01-17 10:23:20|31108.2|31088.2|31106.7|31086.7|31108.6|31088.6|31106.7|31086.7|13
1642415010000|2022-01-17 10:23:30|31107.1|31087.1|31106.8|31086.8|31107.4|31087.4|31106.6|31086.6|12
1642415020000|2022-01-17 10:23:40|31107.3|31087.3|31106.9|31086.9|31107.9|31087.9|31106.9|31086.9|10
1642415030000|2022-01-17 10:23:50|31106.7|31086.7|31109.8|31089.8|31110.5|31090.5|31106.3|31086.3|15
1642415040000|2022-01-17 10:24:00|31110.6|31090.6|31112.2|31092.2|31112.5|31092.5|31109.5|31089.5|18
1642415050000|2022-01-17 10:24:10|31111.9|31091.9|31112|31092|31112.1|31092.1|31111.3|31091.3|11
1642415060000|2022-01-17 10:24:20|31112.2|31092.2|31112.3|31092.3|31113.4|31093.4|31112.1|31092.1|16
1642415070000|2022-01-17 10:24:30|31112.4|31092.4|31113|31093|31113|31093|31111.9|31091.9|12
1642415080000|2022-01-17 10:24:40|31112.9|31092.9|31113.9|31093.9|31114.3|31094.3|31112.9|31092.9|21
1642415090000|2022-01-17 10:24:50|31114.3|31094.3|31113|31093|31114.3|31094.3|31113|31093|27
1642415100000|2022-01-17 10:25:00|31113.1|31093.1|31113|31093|31114.1|31094.1|31113|31093|22
1642415110000|2022-01-17 10:25:10|31113.2|31093.2|31113.5|31093.5|31114|31094|31112.3|31092.3|26
1642415120000|2022-01-17 10:25:20|31113.3|31093.3|31113.1|31093.1|31113.5|31093.5|31112|31092|22
1642415130000|2022-01-17 10:25:30|31113.2|31093.2|31112.3|31092.3|31113.2|31093.2|31111.8|31091.8|25
1642415140000|2022-01-17 10:25:40|31112.9|31092.9|31112.1|31092.1|31113.3|31093.3|31112.1|31092.1|29
1642415150000|2022-01-17 10:25:50|31111.4|31091.4|31111.3|31091.3|31112.6|31092.6|31111|31091|34
1642415160000|2022-01-17 10:26:00|31111.1|31091.1|31111.9|31091.9|31112.2|31092.2|31110.9|31090.9|33
1642415170000|2022-01-17 10:26:10|31111.8|31091.8|31112.1|31092.1|31112.2|31092.2|31111.4|31091.4|27
1642415180000|2022-01-17 10:26:20|31112.2|31092.2|31112.3|31092.3|31112.4|31092.4|31111.5|31091.5|25
1642415190000|2022-01-17 10:26:30|31112|31092|31113.4|31093.4|31114.5|31094.5|31111.5|31091.5|31
1642415200000|2022-01-17 10:26:40|31113.7|31093.7|31112.5|31092.5|31113.7|31093.7|31112.5|31092.5|27
1642415210000|2022-01-17 10:26:50|31113.5|31093.5|31112.9|31092.9|31114|31094|31112.6|31092.6|24
1642415220000|2022-01-17 10:27:00|31113.3|31093.3|31112.7|31092.7|31113.8|31093.8|31112.7|31092.7|30
1642415230000|2022-01-17 10:27:10|31112.6|31092.6|31111.9|31091.9|31113.3|31093.3|31111.9|31091.9|34
1642415240000|2022-01-17 10:27:20|31111.7|31091.7|31112.5|31092.5|31112.5|31092.5|31111.4|31091.4|31
1642415250000|2022-01-17 10:27:30|31112.8|31092.8|31113.6|31093.6|31113.6|31093.6|31111.7|31091.7|31
1642415260000|2022-01-17 10:27:40|31113.3|31093.3|31113.3|31093.3|31113.8|31093.8|31112.5|31092.5|30
1642415270000|2022-01-17 10:27:50|31113.5|31093.5|31114.3|31094.3|31115.3|31095.3|31112.9|31092.9|26
1642415280000|2022-01-17 10:28:00|31114.8|31094.8|31114.1|31094.1|31114.8|31094.8|31113.2|31093.2|27
1642415290000|2022-01-17 10:28:10|31114|31094|31114.1|31094.1|31114.4|31094.4|31113.3|31093.3|24
1642415300000|2022-01-17 10:28:20|31114|31094|31112.8|31092.8|31114.6|31094.6|31112.8|31092.8|30
1642415310000|2022-01-17 10:28:30|31113.8|31093.8|31113.6|31093.6|31114.1|31094.1|31111.7|31091.7|33
1642415320000|2022-01-17 10:28:40|31113.5|31093.5|31112.6|31092.6|31113.9|31093.9|31112.2|31092.2|31
1642415330000|2022-01-17 10:28:50|31113.3|31093.3|31112.8|31092.8|31113.7|31093.7|31112|31092|33
1642415340000|2022-01-17 10:29:00|31112.9|31092.9|31113.4|31093.4|31114.3|31094.3|31112|31092|28
1642415350000|2022-01-17 10:29:10|31113.3|31093.3|31112.5|31092.5|31113.8|31093.8|31111.8|31091.8|31
1642415360000|2022-01-17 10:29:20|31113.5|31093.5|31113.9|31093.9|31114.3|31094.3|31112.1|31092.1|32
1642415370000|2022-01-17 10:29:30|31113.5|31093.5|31114.5|31094.5|31114.8|31094.8|31112.2|31092.2|26
1642415380000|2022-01-17 10:29:40|31114.6|31094.6|31114.8|31094.8|31115|31095|31113.4|31093.4|26
1642415390000|2022-01-17 10:29:50|31113.6|31093.6|31113.6|31093.6|31115.1|31095.1|31113.3|31093.3|20
1642415400000|2022-01-17 10:30:00|31112.6|31092.6|31112.3|31092.3|31114.9|31094.9|31111.6|31091.6|28
1642415410000|2022-01-17 10:30:10|31111.7|31091.7|31113.7|31093.7|31113.8|31093.8|31111|31091|22
1642415420000|2022-01-17 10:30:20|31110.5|31090.5|31112.5|31092.5|31114.1|31094.1|31110.3|31090.3|22
1642415430000|2022-01-17 10:30:30|31112.7|31092.7|31114|31094|31114.5|31094.5|31110.2|31090.2|30
1642415440000|2022-01-17 10:30:40|31113.9|31093.9|31106.6|31086.6|31113.9|31093.9|31105.2|31085.2|27
1642415450000|2022-01-17 10:30:50|31106.5|31086.5|31106.2|31086.2|31107.1|31087.1|31105.5|31085.5|21
1642415460000|2022-01-17 10:31:00|31106.4|31086.4|31107.1|31087.1|31107.8|31087.8|31105.9|31085.9|20
1642415470000|2022-01-17 10:31:10|31107.3|31087.3|31108.7|31088.7|31108.7|31088.7|31107.1|31087.1|16
1642415480000|2022-01-17 10:31:20|31108.3|31088.3|31108.1|31088.1|31109.6|31089.6|31107.8|31087.8|20
1642415490000|2022-01-17 10:31:30|31108|31088|31108.9|31088.9|31108.9|31088.9|31107.6|31087.6|18
1642415500000|2022-01-17 10:31:40|31109|31089|31109.3|31089.3|31110.4|31090.4|31107.9|31087.9|14
1642415510000|2022-01-17 10:31:50|31110.1|31090.1|31109.5|31089.5|31110.2|31090.2|31109|31089|13
1642415520000|2022-01-17 10:32:00|31109.4|31089.4|31108.7|31088.7|31109.4|31089.4|31107.9|31087.9|14
1642415530000|2022-01-17 10:32:10|31109|31089|31107.3|31087.3|31109|31089|31106.1|31086.1|11
1642415540000|2022-01-17 10:32:20|31106.9|31086.9|31107.8|31087.8|31107.8|31087.8|31106|31086|26
1642415550000|2022-01-17 10:32:30|31107.2|31087.2|31107.2|31087.2|31108.6|31088.6|31107|31087|21
1642415560000|2022-01-17 10:32:40|31107.5|31087.5|31108.3|31088.3|31108.3|31088.3|31107.5|31087.5|11
1642415570000|2022-01-17 10:32:50|31108.2|31088.2|31108.6|31088.6|31108.6|31088.6|31107.9|31087.9|6
1642415580000|2022-01-17 10:33:00|31108.3|31088.3|31109.1|31089.1|31110|31090|31108|31088|19
1642415590000|2022-01-17 10:33:10|31109.5|31089.5|31108|31088|31109.8|31089.8|31108|31088|16
1642415600000|2022-01-17 10:33:20|31108.1|31088.1|31107.1|31087.1|31108.3|31088.3|31106.9|31086.9|12
1642415610000|2022-01-17 10:33:30|31107.2|31087.2|31107.7|31087.7|31108.3|31088.3|31106.3|31086.3|16
1642415620000|2022-01-17 10:33:40|31107.5|31087.5|31107.5|31087.5|31108.6|31088.6|31107.5|31087.5|5
1642415630000|2022-01-17 10:33:50|31109.2|31089.2|31106.4|31086.4|31109.2|31089.2|31105.9|31085.9|12
1642415640000|2022-01-17 10:34:00|31107.8|31087.8|31107.4|31087.4|31107.8|31087.8|31107|31087|13
1642415650000|2022-01-17 10:34:10|31107.6|31087.6|31107.1|31087.1|31107.7|31087.7|31106.5|31086.5|11
1642415660000|2022-01-17 10:34:20|31107|31087|31107.4|31087.4|31107.7|31087.7|31106.6|31086.6|12
1642415670000|2022-01-17 10:34:30|31107.3|31087.3|31107.1|31087.1|31108.1|31088.1|31107.1|31087.1|12
1642415680000|2022-01-17 10:34:40|31107.3|31087.3|31106.6|31086.6|31108.9|31088.9|31106.4|31086.4|18
1642415690000|2022-01-17 10:34:50|31106.7|31086.7|31106.1|31086.1|31109.5|31089.5|31104.5|31084.5|11
1642415700000|2022-01-17 10:35:00|31105.8|31085.8|31106.9|31086.9|31108.1|31088.1|31105|31085|16
1642415710000|2022-01-17 10:35:10|31108.1|31088.1|31106.4|31086.4|31108.5|31088.5|31105.5|31085.5|19
1642415720000|2022-01-17 10:35:20|31104.7|31084.7|31108.7|31088.7|31110.5|31090.5|31104.7|31084.7|25
1642415730000|2022-01-17 10:35:30|31109.3|31089.3|31108.6|31088.6|31109.8|31089.8|31107.3|31087.3|18
1642415740000|2022-01-17 10:35:40|31108.2|31088.2|31110.3|31090.3|31110.3|31090.3|31108.1|31088.1|12
1642415750000|2022-01-17 10:35:50|31110.1|31090.1|31109.7|31089.7|31111.9|31091.9|31108.7|31088.7|13
1642415760000|2022-01-17 10:36:00|31109.6|31089.6|31110.3|31090.3|31111|31091|31109.4|31089.4|15
1642415770000|2022-01-17 10:36:10|31110.5|31090.5|31106.7|31086.7|31110.7|31090.7|31106.7|31086.7|17
1642415780000|2022-01-17 10:36:20|31107.2|31087.2|31109.9|31089.9|31110.1|31090.1|31107|31087|15
1642415790000|2022-01-17 10:36:30|31110.1|31090.1|31110.3|31090.3|31110.4|31090.4|31109|31089|18
1642415800000|2022-01-17 10:36:40|31110.2|31090.2|31110.4|31090.4|31110.7|31090.7|31110.2|31090.2|17
1642415810000|2022-01-17 10:36:50|31110.5|31090.5|31110.4|31090.4|31110.9|31090.9|31108.8|31088.8|18
1642415820000|2022-01-17 10:37:00|31109.9|31089.9|31109.4|31089.4|31111|31091|31107.5|31087.5|26
1642415830000|2022-01-17 10:37:10|31108.7|31088.7|31108.9|31088.9|31109.3|31089.3|31108.6|31088.6|13
1642415840000|2022-01-17 10:37:20|31109.1|31089.1|31109.2|31089.2|31109.7|31089.7|31108.6|31088.6|14
1642415850000|2022-01-17 10:37:30|31109.3|31089.3|31109.7|31089.7|31110.3|31090.3|31108.8|31088.8|22
1642415860000|2022-01-17 10:37:40|31110.3|31090.3|31110.8|31090.8|31110.8|31090.8|31109|31089|17
1642415870000|2022-01-17 10:37:50|31110.6|31090.6|31111.1|31091.1|31111.2|31091.2|31109.2|31089.2|12
1642415880000|2022-01-17 10:38:00|31111.3|31091.3|31109|31089|31111.3|31091.3|31107.5|31087.5|16
1642415890000|2022-01-17 10:38:10|31109.5|31089.5|31108.6|31088.6|31110.5|31090.5|31107.8|31087.8|18
1642415900000|2022-01-17 10:38:20|31106.7|31086.7|31105.7|31085.7|31108.4|31088.4|31104.5|31084.5|23
1642415910000|2022-01-17 10:38:30|31106.1|31086.1|31108.5|31088.5|31109.1|31089.1|31106.1|31086.1|18
1642415920000|2022-01-17 10:38:40|31108.4|31088.4|31108.9|31088.9|31108.9|31088.9|31107.8|31087.8|12
1642415930000|2022-01-17 10:38:50|31108.7|31088.7|31110.5|31090.5|31111.6|31091.6|31108.4|31088.4|19
1642415940000|2022-01-17 10:39:00|31111.3|31091.3|31115.2|31095.2|31116.4|31096.4|31110.2|31090.2|26
1642415950000|2022-01-17 10:39:10|31115|31095|31114.8|31094.8|31115.7|31095.7|31114.7|31094.7|16
1642415960000|2022-01-17 10:39:20|31115.1|31095.1|31114.6|31094.6|31116|31096|31113|31093|18
1642415970000|2022-01-17 10:39:30|31114.8|31094.8|31114.5|31094.5|31117.6|31097.6|31114.5|31094.5|17
1642415980000|2022-01-17 10:39:40|31114.4|31094.4|31113.5|31093.5|31114.8|31094.8|31113.5|31093.5|14
1642415990000|2022-01-17 10:39:50|31113.7|31093.7|31117.5|31097.5|31117.9|31097.9|31113|31093|20
1642416000000|2022-01-17 10:40:00|31117.1|31097.1|31116.6|31096.6|31117.5|31097.5|31114|31094|14
1642416010000|2022-01-17 10:40:10|31117.2|31097.2|31116.9|31096.9|31118|31098|31116.8|31096.8|10
1642416020000|2022-01-17 10:40:20|31117|31097|31116|31096|31117.3|31097.3|31116|31096|15
1642416030000|2022-01-17 10:40:30|31115.9|31095.9|31116.2|31096.2|31117.1|31097.1|31112|31092|19
1642416040000|2022-01-17 10:40:40|31115.1|31095.1|31128.8|31108.8|31134.7|31114.7|31114.5|31094.5|26
1642416050000|2022-01-17 10:40:50|31129.4|31109.4|31129.3|31109.3|31129.6|31109.6|31129|31109|15
1642416060000|2022-01-17 10:41:00|31129.2|31109.2|31133.1|31113.1|31133.1|31113.1|31129.1|31109.1|20
1642416070000|2022-01-17 10:41:10|31133|31113|31132.7|31112.7|31133.2|31113.2|31131.7|31111.7|13
1642416080000|2022-01-17 10:41:20|31132.4|31112.4|31133.8|31113.8|31134.6|31114.6|31132|31112|11
1642416090000|2022-01-17 10:41:30|31134.6|31114.6|31134.9|31114.9|31135|31115|31134|31114|8
1642416100000|2022-01-17 10:41:40|31134.8|31114.8|31133.6|31113.6|31134.8|31114.8|31133.3|31113.3|10
1642416110000|2022-01-17 10:41:50|31134.4|31114.4|31132.5|31112.5|31134.6|31114.6|31131|31111|13
1642416120000|2022-01-17 10:42:00|31132.4|31112.4|31132.8|31112.8|31133.4|31113.4|31132.3|31112.3|12
1642416130000|2022-01-17 10:42:10|31132.6|31112.6|31132.4|31112.4|31132.7|31112.7|31131.2|31111.2|10
1642416140000|2022-01-17 10:42:20|31132.6|31112.6|31132.4|31112.4|31132.7|31112.7|31132.2|31112.2|12
1642416150000|2022-01-17 10:42:30|31132.5|31112.5|31132.6|31112.6|31132.9|31112.9|31132.3|31112.3|9
1642416160000|2022-01-17 10:42:40|31132.7|31112.7|31130.4|31110.4|31133.1|31113.1|31130.3|31110.3|10
1642416170000|2022-01-17 10:42:50|31130.2|31110.2|31136.3|31116.3|31138.6|31118.6|31130.2|31110.2|24
1642416180000|2022-01-17 10:43:00|31137.6|31117.6|31136.2|31116.2|31138.2|31118.2|31133.2|31113.2|19
1642416190000|2022-01-17 10:43:10|31136.7|31116.7|31137.4|31117.4|31137.8|31117.8|31136.6|31116.6|13
1642416200000|2022-01-17 10:43:20|31137.6|31117.6|31136.7|31116.7|31137.6|31117.6|31136.7|31116.7|8
1642416210000|2022-01-17 10:43:30|31137.1|31117.1|31136.6|31116.6|31137.1|31117.1|31136.4|31116.4|14
1642416220000|2022-01-17 10:43:40|31136.8|31116.8|31135.9|31115.9|31139.9|31119.9|31135.9|31115.9|11
1642416230000|2022-01-17 10:43:50|31136.1|31116.1|31136.5|31116.5|31137.3|31117.3|31135.7|31115.7|14
1642416240000|2022-01-17 10:44:00|31136.4|31116.4|31136.5|31116.5|31137.5|31117.5|31136.4|31116.4|8
1642416250000|2022-01-17 10:44:10|31136.6|31116.6|31137.7|31117.7|31137.9|31117.9|31136.5|31116.5|10
1642416260000|2022-01-17 10:44:20|31137.2|31117.2|31135.9|31115.9|31137.5|31117.5|31135.8|31115.8|12
1642416270000|2022-01-17 10:44:30|31135.7|31115.7|31134.3|31114.3|31135.8|31115.8|31133.7|31113.7|5
1642416280000|2022-01-17 10:44:40|31134.5|31114.5|31135.3|31115.3|31135.7|31115.7|31134.5|31114.5|7
1642416290000|2022-01-17 10:44:50|31135.2|31115.2|31134.6|31114.6|31139.3|31119.3|31132.5|31112.5|14
1642416300000|2022-01-17 10:45:00|31135.8|31115.8|31134.7|31114.7|31139.2|31119.2|31133.8|31113.8|22
1642416310000|2022-01-17 10:45:10|31134.2|31114.2|31135.8|31115.8|31138.4|31118.4|31134.2|31114.2|16
1642416320000|2022-01-17 10:45:20|31135.5|31115.5|31133.3|31113.3|31136.3|31116.3|31131.9|31111.9|21
1642416330000|2022-01-17 10:45:30|31133.5|31113.5|31131.9|31111.9|31134.1|31114.1|31131.8|31111.8|14
1642416340000|2022-01-17 10:45:40|31131.6|31111.6|31131.1|31111.1|31132.6|31112.6|31131.1|31111.1|17
1642416350000|2022-01-17 10:45:50|31131.5|31111.5|31132.3|31112.3|31132.3|31112.3|31131.3|31111.3|14
1642416360000|2022-01-17 10:46:00|31131.7|31111.7|31132.8|31112.8|31132.9|31112.9|31131.7|31111.7|14
1642416370000|2022-01-17 10:46:10|31132.9|31112.9|31134.9|31114.9|31135.1|31115.1|31130.9|31110.9|17
1642416380000|2022-01-17 10:46:20|31135.1|31115.1|31133.8|31113.8|31135.1|31115.1|31132.5|31112.5|15
1642416390000|2022-01-17 10:46:30|31132.4|31112.4|31135.9|31115.9|31136.1|31116.1|31132.4|31112.4|21
1642416400000|2022-01-17 10:46:40|31133.5|31113.5|31131.5|31111.5|31135.7|31115.7|31131.5|31111.5|17
1642416410000|2022-01-17 10:46:50|31133|31113|31133.8|31113.8|31134.9|31114.9|31131.3|31111.3|16
1642416420000|2022-01-17 10:47:00|31134.5|31114.5|31132.3|31112.3|31135.4|31115.4|31131.3|31111.3|22
1642416430000|2022-01-17 10:47:10|31132.5|31112.5|31131.4|31111.4|31132.7|31112.7|31131.1|31111.1|14
1642416440000|2022-01-17 10:47:20|31131.3|31111.3|31130.7|31110.7|31131.3|31111.3|31130.1|31110.1|8
1642416450000|2022-01-17 10:47:30|31130.5|31110.5|31132.6|31112.6|31132.6|31112.6|31129.5|31109.5|14
1642416460000|2022-01-17 10:47:40|31131.8|31111.8|31131|31111|31132.8|31112.8|31131|31111|12
1642416470000|2022-01-17 10:47:50|31131.3|31111.3|31128.3|31108.3|31131.3|31111.3|31127.9|31107.9|10
1642416480000|2022-01-17 10:48:00|31128.6|31108.6|31130.1|31110.1|31130.3|31110.3|31128.3|31108.3|12
1642416490000|2022-01-17 10:48:10|31131|31111|31131.6|31111.6|31132.7|31112.7|31129.3|31109.3|18
1642416500000|2022-01-17 10:48:20|31131.7|31111.7|31132.6|31112.6|31132.6|31112.6|31131.7|31111.7|12
1642416510000|2022-01-17 10:48:30|31132.9|31112.9|31133.7|31113.7|31134|31114|31132.5|31112.5|8
1642416520000|2022-01-17 10:48:40|31133.9|31113.9|31133.9|31113.9|31136.4|31116.4|31132.8|31112.8|15
1642416530000|2022-01-17 10:48:50|31134.2|31114.2|31135.7|31115.7|31136.7|31116.7|31133.4|31113.4|15
1642416540000|2022-01-17 10:49:00|31135.5|31115.5|31135.6|31115.6|31138.2|31118.2|31133.5|31113.5|16
1642416550000|2022-01-17 10:49:10|31137|31117|31134.2|31114.2|31137|31117|31133.5|31113.5|16
1642416560000|2022-01-17 10:49:20|31134.1|31114.1|31134.2|31114.2|31134.2|31114.2|31133.9|31113.9|8
1642416570000|2022-01-17 10:49:30|31134.3|31114.3|31177.4|31127.4|31177.4|31138.9|31134.3|31114.3|12
1642416580000|2022-01-17 10:49:40|31175.4|31125.4|31158.8|31138.8|31175.4|31141.5|31157.3|31122.3|19
1642416590000|2022-01-17 10:49:50|31158.6|31138.6|31159.1|31139.1|31159.4|31139.4|31158.3|31138.3|13
1642416600000|2022-01-17 10:50:00|31157.8|31137.8|31160.8|31140.8|31161.8|31141.8|31157.6|31137.6|23
1642416610000|2022-01-17 10:50:10|31160.7|31140.7|31157.7|31137.7|31160.8|31140.8|31157.7|31137.7|18
1642416620000|2022-01-17 10:50:20|31157.9|31137.9|31158.6|31138.6|31163.7|31143.7|31157.9|31137.9|19
1642416630000|2022-01-17 10:50:30|31158.5|31138.5|31158.5|31138.5|31159.2|31139.2|31157.8|31137.8|11
1642416640000|2022-01-17 10:50:40|31158.2|31138.2|31161|31141|31161|31141|31157.5|31137.5|16
1642416650000|2022-01-17 10:50:50|31159.5|31139.5|31158.2|31138.2|31160.4|31140.4|31157.7|31137.7|18
1642416660000|2022-01-17 10:51:00|31158.8|31138.8|31155.7|31135.7|31162|31142|31155.4|31135.4|24
1642416670000|2022-01-17 10:51:10|31155.8|31135.8|31156.8|31136.8|31156.8|31136.8|31155.4|31135.4|15
1642416680000|2022-01-17 10:51:20|31157.8|31137.8|31160.6|31140.6|31161.9|31141.9|31157.8|31137.8|16
1642416690000|2022-01-17 10:51:30|31159.9|31139.9|31160.1|31140.1|31163.3|31143.3|31158.4|31138.4|15
1642416700000|2022-01-17 10:51:40|31160.5|31140.5|31162|31142|31162|31142|31158.5|31138.5|16
1642416710000|2022-01-17 10:51:50|31161.1|31141.1|31161.4|31141.4|31161.5|31141.5|31160.6|31140.6|16
1642416720000|2022-01-17 10:52:00|31161.2|31141.2|31161.6|31141.6|31163.3|31143.3|31160.1|31140.1|17
1642416730000|2022-01-17 10:52:10|31162|31142|31162.4|31142.4|31163.1|31143.1|31161.6|31141.6|12
1642416740000|2022-01-17 10:52:20|31162.3|31142.3|31161.5|31141.5|31162.4|31142.4|31161.1|31141.1|10
1642416750000|2022-01-17 10:52:30|31161.8|31141.8|31163.3|31143.3|31165.1|31145.1|31161.7|31141.7|10
1642416760000|2022-01-17 10:52:40|31163.5|31143.5|31159.4|31139.4|31164.9|31144.9|31158.1|31138.1|16
1642416770000|2022-01-17 10:52:50|31159.6|31139.6|31160.9|31140.9|31161.9|31141.9|31158.3|31138.3|19
1642416780000|2022-01-17 10:53:00|31160.6|31140.6|31160.2|31140.2|31161.4|31141.4|31160|31140|15
1642416790000|2022-01-17 10:53:10|31160.8|31140.8|31188.2|31168.2|31203.5|31170|31160.3|31140.3|11
1642416800000|2022-01-17 10:53:20|31202.2|31152.2|31189.8|31169.8|31203|31169.8|31182.5|31150.9|23
1642416810000|2022-01-17 10:53:30|31192.6|31172.6|31226.3|31176.3|31230|31193.8|31191.9|31158.5|29
1642416820000|2022-01-17 10:53:40|31226.2|31176.2|31209.4|31189.4|31228.8|31190.1|31209.1|31173.7|20
1642416830000|2022-01-17 10:53:50|31209.1|31189.1|31210.3|31190.3|31210.3|31190.3|31208.3|31188.3|17
1642416840000|2022-01-17 10:54:00|31208.7|31188.7|31204.5|31184.5|31210.1|31190.1|31202.7|31182.7|28
1642416850000|2022-01-17 10:54:10|31204.1|31184.1|31212.3|31162.3|31215.5|31184.1|31196.5|31160.7|23
1642416860000|2022-01-17 10:54:20|31212.4|31162.4|31195.1|31175.1|31214.1|31179.3|31195.1|31162.4|19
1642416870000|2022-01-17 10:54:30|31195|31175|31205.1|31155.1|31205.7|31175.9|31190.3|31136.1|30
1642416880000|2022-01-17 10:54:40|31207.2|31157.2|31203.1|31153.1|31207.2|31157.2|31200.4|31150.4|28
1642416890000|2022-01-17 10:54:50|31202.1|31152.1|31204.5|31154.5|31207.3|31157.3|31201.5|31151.5|22
1642416900000|2022-01-17 10:55:00|31204.1|31154.1|31200.8|31150.8|31204.5|31154.5|31200.2|31150.2|15
1642416910000|2022-01-17 10:55:10|31200.5|31150.5|31212.1|31162.1|31214.1|31177.9|31197.9|31149.2|28
1642416920000|2022-01-17 10:55:20|31211|31161|31215.8|31165.8|31218.8|31181.4|31198|31161|28
1642416930000|2022-01-17 10:55:30|31215.7|31165.7|31202|31182|31219.9|31185.2|31201.1|31165.7|27
1642416940000|2022-01-17 10:55:40|31201.7|31181.7|31201|31181|31202.4|31182.4|31200.3|31180.3|23
1642416950000|2022-01-17 10:55:50|31200.6|31180.6|31201.2|31181.2|31204.4|31184.4|31200.6|31180.6|20
1642416960000|2022-01-17 10:56:00|31201.1|31181.1|31213.1|31163.1|31213.1|31182.1|31198.5|31163|14
1642416970000|2022-01-17 10:56:10|31198.2|31178.2|31200.1|31180.1|31213.7|31180.1|31197.2|31160.8|13
1642416980000|2022-01-17 10:56:20|31200.3|31180.3|31197.5|31177.5|31212.6|31180.3|31197.3|31160.7|13
1642416990000|2022-01-17 10:56:30|31197.3|31177.3|31177.8|31127.8|31197.3|31177.3|31175.1|31125.1|22
1642417000000|2022-01-17 10:56:40|31178.5|31128.5|31212.9|31162.9|31221.6|31163.1|31178.5|31128.5|37
1642417010000|2022-01-17 10:56:50|31211.9|31161.9|31212.5|31162.5|31215.6|31165.6|31210.7|31160.7|33
1642417020000|2022-01-17 10:57:00|31212.6|31162.6|31220.2|31170.2|31220.2|31170.2|31212.3|31162.3|28
1642417030000|2022-01-17 10:57:10|31219.8|31169.8|31223.1|31173.1|31226.1|31187|31207|31167.9|21
1642417040000|2022-01-17 10:57:20|31224.9|31174.9|31222.5|31172.5|31224.9|31174.9|31222.4|31172.4|25
1642417050000|2022-01-17 10:57:30|31222.4|31172.4|31198.3|31178.3|31226.5|31188.5|31198.3|31164.1|31
1642417060000|2022-01-17 10:57:40|31197.5|31177.5|31196.6|31146.6|31198.7|31178.7|31180.8|31143.4|33
1642417070000|2022-01-17 10:57:50|31181.6|31161.6|31188.9|31168.9|31203.9|31168.9|31178.2|31152.8|35
1642417080000|2022-01-17 10:58:00|31203.6|31153.6|31192.9|31172.9|31208.9|31174.6|31192.9|31153.5|32
1642417090000|2022-01-17 10:58:10|31192.7|31172.7|31203.2|31153.2|31209.4|31173.7|31192.4|31153.2|25
1642417100000|2022-01-17 10:58:20|31202.9|31152.9|31186.3|31166.3|31203.6|31168.2|31185.1|31152.7|23
1642417110000|2022-01-17 10:58:30|31185.7|31165.7|31185|31165|31186.7|31166.7|31185|31165|14
1642417120000|2022-01-17 10:58:40|31184.8|31164.8|31184.9|31164.9|31185.8|31165.8|31184.6|31164.6|13
1642417130000|2022-01-17 10:58:50|31185.2|31165.2|31183.6|31163.6|31185.2|31165.2|31183.3|31163.3|12
1642417140000|2022-01-17 10:59:00|31184|31164|31180.6|31160.6|31185.4|31165.4|31179.2|31159.2|30
1642417150000|2022-01-17 10:59:10|31180.5|31160.5|31176.3|31156.3|31180.5|31160.5|31174|31154|33
1642417160000|2022-01-17 10:59:20|31176.2|31156.2|31163.9|31143.9|31176.2|31156.2|31158.7|31123.4|28
1642417170000|2022-01-17 10:59:30|31177.6|31127.6|31169.7|31149.7|31183.8|31149.7|31160.7|31127.6|24
1642417180000|2022-01-17 10:59:40|31183.8|31133.8|31157.7|31137.7|31183.8|31145.2|31156.2|31132.8|30
1642417190000|2022-01-17 10:59:50|31157.3|31137.3|31163.4|31143.4|31178.1|31144.1|31156.8|31126.8|21
1642417200000|2022-01-17 11:00:00|31163.1|31143.1|31179|31129|31179.9|31144.4|31163.1|31128.3|23
1642417210000|2022-01-17 11:00:10|31179.2|31129.2|31159.6|31139.6|31183.9|31147.4|31159.6|31129.1|26
1642417220000|2022-01-17 11:00:20|31158.8|31138.8|31167.5|31147.5|31167.5|31147.5|31156.9|31136.9|25
1642417230000|2022-01-17 11:00:30|31167.7|31147.7|31168.8|31148.8|31169.7|31149.7|31167.7|31147.7|18
1642417240000|2022-01-17 11:00:40|31168.9|31148.9|31167.3|31147.3|31169.7|31149.7|31167.3|31147.3|11
1642417250000|2022-01-17 11:00:50|31183.4|31133.4|31167.5|31147.5|31185.7|31147.5|31166.6|31133.3|21
1642417260000|2022-01-17 11:01:00|31167.7|31147.7|31182.8|31132.8|31183.1|31147.7|31164.6|31132.7|21
1642417270000|2022-01-17 11:01:10|31182.6|31132.6|31166.6|31146.6|31183.8|31146.7|31166.3|31131.3|17
1642417280000|2022-01-17 11:01:20|31166.8|31146.8|31171.5|31151.5|31171.5|31151.5|31164.9|31144.9|25
1642417290000|2022-01-17 11:01:30|31172.6|31152.6|31177.8|31157.8|31178.9|31158.9|31170.9|31150.9|35
1642417300000|2022-01-17 11:01:40|31178|31158|31177.7|31157.7|31179.2|31159.2|31177|31157|22
1642417310000|2022-01-17 11:01:50|31177.6|31157.6|31176.4|31156.4|31177.6|31157.6|31175.4|31155.4|16
1642417320000|2022-01-17 11:02:00|31176.2|31156.2|31185.2|31165.2|31185.2|31165.2|31175.7|31155.7|25
1642417330000|2022-01-17 11:02:10|31172.4|31152.4|31174|31154|31175.2|31155.2|31172.1|31152.1|26
1642417340000|2022-01-17 11:02:20|31174.2|31154.2|31173.7|31153.7|31174.9|31154.9|31173.7|31153.7|17
1642417350000|2022-01-17 11:02:30|31173.9|31153.9|31182.6|31162.6|31182.6|31162.6|31173.9|31153.9|25
1642417360000|2022-01-17 11:02:40|31182|31162|31183.6|31163.6|31184.6|31164.6|31180.1|31160.1|19
1642417370000|2022-01-17 11:02:50|31184.9|31164.9|31177.2|31157.2|31185.4|31165.4|31177.2|31157.2|24
1642417380000|2022-01-17 11:03:00|31176.8|31156.8|31192.2|31142.2|31192.5|31157.7|31176.4|31142|17
1642417390000|2022-01-17 11:03:10|31192|31142|31177.3|31157.3|31192|31158.2|31177.1|31142|16
1642417400000|2022-01-17 11:03:20|31177|31157|31178.4|31158.4|31180|31160|31176.7|31156.7|15
1642417410000|2022-01-17 11:03:30|31175.9|31155.9|31196.2|31146.2|31197.7|31161.4|31175.5|31146|15
1642417420000|2022-01-17 11:03:40|31197.7|31147.7|31180.1|31160.1|31197.7|31160.6|31178.6|31146.9|23
1642417430000|2022-01-17 11:03:50|31179.5|31159.5|31181.2|31161.2|31181.2|31161.2|31179.3|31159.3|15
1642417440000|2022-01-17 11:04:00|31181.3|31161.3|31180.9|31160.9|31182|31162|31178.7|31158.7|28
1642417450000|2022-01-17 11:04:10|31178|31158|31173.5|31153.5|31189.1|31159.1|31172.2|31137.2|21
1642417460000|2022-01-17 11:04:20|31173|31153|31173.9|31153.9|31174.2|31154.2|31172.7|31152.7|13
1642417470000|2022-01-17 11:04:30|31174|31154|31164.2|31144.2|31174|31154|31160.9|31140.9|16
1642417480000|2022-01-17 11:04:40|31164.4|31144.4|31160.6|31140.6|31177.8|31145|31160.3|31126.4|16
1642417490000|2022-01-17 11:04:50|31160|31140|31160.3|31140.3|31175.7|31141.9|31158.7|31125.5|22
1642417500000|2022-01-17 11:05:00|31161.4|31141.4|31161.4|31141.4|31162|31142|31159.2|31139.2|17
1642417510000|2022-01-17 11:05:10|31160.6|31140.6|31160.4|31140.4|31161.6|31141.6|31159.9|31139.9|11
1642417520000|2022-01-17 11:05:20|31160.7|31140.7|31160.7|31140.7|31160.7|31140.7|31159.4|31139.4|17
1642417530000|2022-01-17 11:05:30|31161.5|31141.5|31160|31140|31161.5|31141.5|31158.1|31138.1|23
1642417540000|2022-01-17 11:05:40|31159.7|31139.7|31151.7|31131.7|31160|31140|31147|31127|15
1642417550000|2022-01-17 11:05:50|31151.2|31131.2|31155.9|31135.9|31157.5|31137.5|31151.2|31131.2|26
1642417560000|2022-01-17 11:06:00|31154.8|31134.8|31156.3|31136.3|31156.6|31136.6|31154.7|31134.7|21
1642417570000|2022-01-17 11:06:10|31156.4|31136.4|31158|31138|31159.8|31139.8|31151.4|31131.4|25
1642417580000|2022-01-17 11:06:20|31157.5|31137.5|31160.6|31140.6|31160.7|31140.7|31157.5|31137.5|16
1642417590000|2022-01-17 11:06:30|31160.3|31140.3|31159.7|31139.7|31161.2|31141.2|31158.8|31138.8|12
1642417600000|2022-01-17 11:06:40|31159.3|31139.3|31162.7|31142.7|31162.8|31142.8|31159.3|31139.3|14
1642417610000|2022-01-17 11:06:50|31162.6|31142.6|31160.2|31140.2|31162.9|31142.9|31158|31138|13
1642417620000|2022-01-17 11:07:00|31158.6|31138.6|31159.3|31139.3|31160.7|31140.7|31157.8|31137.8|21
1642417630000|2022-01-17 11:07:10|31159.7|31139.7|31156.5|31136.5|31172.9|31140.6|31156|31121|16
1642417640000|2022-01-17 11:07:20|31157.5|31137.5|31152.1|31132.1|31157.5|31137.5|31149.4|31129.4|20
1642417650000|2022-01-17 11:07:30|31152.3|31132.3|31151.5|31131.5|31152.3|31132.3|31150|31130|12
1642417660000|2022-01-17 11:07:40|31151.4|31131.4|31152.2|31132.2|31152.2|31132.2|31151.3|31131.3|12
1642417670000|2022-01-17 11:07:50|31152.1|31132.1|31152.1|31132.1|31152.6|31132.6|31150.1|31130.1|21
1642417680000|2022-01-17 11:08:00|31151.8|31131.8|31152|31132|31152.5|31132.5|31151.7|31131.7|11
1642417690000|2022-01-17 11:08:10|31152.2|31132.2|31152.1|31132.1|31152.4|31132.4|31151.3|31131.3|17
1642417700000|2022-01-17 11:08:20|31152.3|31132.3|31155|31135|31155|31135|31152.1|31132.1|18
1642417710000|2022-01-17 11:08:30|31155.1|31135.1|31152|31132|31156.9|31136.9|31152|31132|22
1642417720000|2022-01-17 11:08:40|31151.1|31131.1|31154.7|31134.7|31154.7|31134.7|31151.1|31131.1|23
1642417730000|2022-01-17 11:08:50|31154.8|31134.8|31154.6|31134.6|31154.9|31134.9|31154.5|31134.5|7
1642417740000|2022-01-17 11:09:00|31154.7|31134.7|31153|31133|31154.7|31134.7|31153|31133|9
1642417750000|2022-01-17 11:09:10|31153.2|31133.2|31155.4|31135.4|31155.7|31135.7|31153.2|31133.2|15
1642417760000|2022-01-17 11:09:20|31155.3|31135.3|31160.3|31140.3|31161.3|31141.3|31155.1|31135.1|19
1642417770000|2022-01-17 11:09:30|31160.2|31140.2|31160.2|31140.2|31160.9|31140.9|31159.9|31139.9|10
1642417780000|2022-01-17 11:09:40|31160.3|31140.3|31160.4|31140.4|31160.5|31140.5|31160.3|31140.3|10
1642417790000|2022-01-17 11:09:50|31160.3|31140.3|31161.8|31141.8|31161.8|31141.8|31160.3|31140.3|14
1642417800000|2022-01-17 11:10:00|31161.4|31141.4|31160.2|31140.2|31162.3|31142.3|31159.6|31139.6|15
1642417810000|2022-01-17 11:10:10|31160.5|31140.5|31158.9|31138.9|31161.2|31141.2|31158.5|31138.5|28
1642417820000|2022-01-17 11:10:20|31157.8|31137.8|31160.3|31140.3|31160.7|31140.7|31157.4|31137.4|20
1642417830000|2022-01-17 11:10:30|31160.8|31140.8|31160.1|31140.1|31160.8|31140.8|31159.8|31139.8|9
1642417840000|2022-01-17 11:10:40|31160.5|31140.5|31160.4|31140.4|31160.6|31140.6|31160.4|31140.4|5
1642417850000|2022-01-17 11:10:50|31160.3|31140.3|31163|31143|31163.3|31143.3|31160.3|31140.3|20
1642417860000|2022-01-17 11:11:00|31162.9|31142.9|31162.1|31142.1|31163.8|31143.8|31162.1|31142.1|8
1642417870000|2022-01-17 11:11:10|31162|31142|31162.6|31142.6|31162.9|31142.9|31161.6|31141.6|14
1642417880000|2022-01-17 11:11:20|31162.9|31142.9|31162.8|31142.8|31163.3|31143.3|31162.5|31142.5|11
1642417890000|2022-01-17 11:11:30|31162.6|31142.6|31163.1|31143.1|31163.6|31143.6|31162.6|31142.6|9
1642417900000|2022-01-17 11:11:40|31163.2|31143.2|31162.8|31142.8|31163.2|31143.2|31162.5|31142.5|10
1642417910000|2022-01-17 11:11:50|31163.1|31143.1|31163.8|31143.8|31164|31144|31162.7|31142.7|15
1642417920000|2022-01-17 11:12:00|31163.5|31143.5|31162.9|31142.9|31163.5|31143.5|31162.7|31142.7|9
1642417930000|2022-01-17 11:12:10|31163|31143|31162.8|31142.8|31163.2|31143.2|31162.5|31142.5|13
1642417940000|2022-01-17 11:12:20|31162.5|31142.5|31162.7|31142.7|31163.1|31143.1|31162.3|31142.3|11
1642417950000|2022-01-17 11:12:30|31163.4|31143.4|31162.2|31142.2|31163.4|31143.4|31161.8|31141.8|16
1642417960000|2022-01-17 11:12:40|31162.3|31142.3|31163.4|31143.4|31164.8|31144.8|31162.3|31142.3|21
1642417970000|2022-01-17 11:12:50|31163.3|31143.3|31163.5|31143.5|31164.4|31144.4|31163.1|31143.1|14
1642417980000|2022-01-17 11:13:00|31163.1|31143.1|31163.3|31143.3|31163.4|31143.4|31163|31143|10
1642417990000|2022-01-17 11:13:10|31163.5|31143.5|31164.3|31144.3|31165.1|31145.1|31163.3|31143.3|21
1642418000000|2022-01-17 11:13:20|31164.2|31144.2|31164.8|31144.8|31164.9|31144.9|31163.9|31143.9|6
1642418010000|2022-01-17 11:13:30|31164.6|31144.6|31165.6|31145.6|31165.6|31145.6|31164.1|31144.1|12
1642418020000|2022-01-17 11:13:40|31165.4|31145.4|31156.6|31136.6|31165.4|31145.4|31156|31136|26
1642418030000|2022-01-17 11:13:50|31156.2|31136.2|31155.8|31135.8|31157.1|31137.1|31155.2|31135.2|12
1642418040000|2022-01-17 11:14:00|31155.7|31135.7|31156.7|31136.7|31156.9|31136.9|31155.7|31135.7|14
1642418050000|2022-01-17 11:14:10|31156.6|31136.6|31156.4|31136.4|31156.7|31136.7|31156|31136|10
1642418060000|2022-01-17 11:14:20|31156.1|31136.1|31157.5|31137.5|31157.5|31137.5|31153.7|31133.7|8
1642418070000|2022-01-17 11:14:30|31155|31135|31153.6|31133.6|31155.4|31135.4|31153.6|31133.6|14
1642418080000|2022-01-17 11:14:40|31154|31134|31150.9|31130.9|31154.1|31134.1|31150.8|31130.8|20
1642418090000|2022-01-17 11:14:50|31150.6|31130.6|31151.4|31131.4|31151.7|31131.7|31150.6|31130.6|15
1642418100000|2022-01-17 11:15:00|31151.5|31131.5|31151.1|31131.1|31152.3|31132.3|31150|31130|17
1642418110000|2022-01-17 11:15:10|31152.9|31132.9|31151.9|31131.9|31152.9|31132.9|31151.2|31131.2|15
1642418120000|2022-01-17 11:15:20|31152.3|31132.3|31151.8|31131.8|31152.7|31132.7|31151.1|31131.1|19
1642418130000|2022-01-17 11:15:30|31151.7|31131.7|31150.5|31130.5|31151.9|31131.9|31149.9|31129.9|21
1642418140000|2022-01-17 11:15:40|31150.7|31130.7|31150.8|31130.8|31151.9|31131.9|31150.7|31130.7|16
1642418150000|2022-01-17 11:15:50|31150.7|31130.7|31151.4|31131.4|31151.5|31131.5|31150.7|31130.7|15
1642418160000|2022-01-17 11:16:00|31151.6|31131.6|31150.4|31130.4|31152.3|31132.3|31150.4|31130.4|9
1642418170000|2022-01-17 11:16:10|31150.6|31130.6|31150.5|31130.5|31150.9|31130.9|31149|31129|15
1642418180000|2022-01-17 11:16:20|31150.6|31130.6|31153.2|31133.2|31153.5|31133.5|31150.4|31130.4|26
1642418190000|2022-01-17 11:16:30|31153.3|31133.3|31151.3|31131.3|31153.5|31133.5|31150.8|31130.8|19
1642418200000|2022-01-17 11:16:40|31151.1|31131.1|31150.9|31130.9|31151.7|31131.7|31150.9|31130.9|12
1642418210000|2022-01-17 11:16:50|31150.8|31130.8|31153|31133|31153|31133|31150.8|31130.8|21
1642418220000|2022-01-17 11:17:00|31152.5|31132.5|31152|31132|31152.6|31132.6|31151.4|31131.4|16
1642418230000|2022-01-17 11:17:10|31152.3|31132.3|31152.9|31132.9|31155.3|31135.3|31149.9|31129.9|24
1642418240000|2022-01-17 11:17:20|31152.3|31132.3|31150.8|31130.8|31152.3|31132.3|31149.4|31129.4|29
1642418250000|2022-01-17 11:17:30|31151.1|31131.1|31150.6|31130.6|31151.2|31131.2|31150|31130|13
1642418260000|2022-01-17 11:17:40|31150.8|31130.8|31150.1|31130.1|31150.8|31130.8|31150.1|31130.1|8
1642418270000|2022-01-17 11:17:50|31150.3|31130.3|31150.7|31130.7|31151.1|31131.1|31150.2|31130.2|12
1642418280000|2022-01-17 11:18:00|31151.1|31131.1|31151|31131|31151.2|31131.2|31150.8|31130.8|11
1642418290000|2022-01-17 11:18:10|31151.3|31131.3|31149.6|31129.6|31151.6|31131.6|31149.3|31129.3|26
1642418300000|2022-01-17 11:18:20|31149.7|31129.7|31150.7|31130.7|31151.3|31131.3|31149.7|31129.7|22
1642418310000|2022-01-17 11:18:30|31150.8|31130.8|31151.2|31131.2|31151.9|31131.9|31149.4|31129.4|20
1642418320000|2022-01-17 11:18:40|31151.4|31131.4|31150|31130|31151.4|31131.4|31149.9|31129.9|21
1642418330000|2022-01-17 11:18:50|31149.9|31129.9|31149.6|31129.6|31150.6|31130.6|31149.5|31129.5|20
1642418340000|2022-01-17 11:19:00|31149.7|31129.7|31148.2|31128.2|31150.8|31130.8|31148.1|31128.1|17
1642418350000|2022-01-17 11:19:10|31148.3|31128.3|31148.4|31128.4|31149.1|31129.1|31147.9|31127.9|15
1642418360000|2022-01-17 11:19:20|31148.9|31128.9|31148.9|31128.9|31149.3|31129.3|31148.2|31128.2|16
1642418370000|2022-01-17 11:19:30|31148.8|31128.8|31149.7|31129.7|31149.7|31129.7|31148.8|31128.8|10
1642418380000|2022-01-17 11:19:40|31149.3|31129.3|31148.1|31128.1|31149.6|31129.6|31147.8|31127.8|14
1642418390000|2022-01-17 11:19:50|31149.1|31129.1|31146.2|31126.2|31149.2|31129.2|31146|31126|21
1642418400000|2022-01-17 11:20:00|31146.1|31126.1|31146.2|31126.2|31146.6|31126.6|31145.9|31125.9|17
1642418410000|2022-01-17 11:20:10|31148.6|31128.6|31146.8|31126.8|31148.6|31128.6|31145.8|31125.8|23
1642418420000|2022-01-17 11:20:20|31146.7|31126.7|31146.7|31126.7|31147.4|31127.4|31146.2|31126.2|12
1642418430000|2022-01-17 11:20:30|31146.6|31126.6|31164.4|31144.4|31169.8|31144.7|31146.3|31119.8|34
1642418440000|2022-01-17 11:20:40|31163.8|31143.8|31176.3|31156.3|31177.6|31157.6|31163.7|31143.7|26
1642418450000|2022-01-17 11:20:50|31176|31156|31181.8|31161.8|31182.1|31162.1|31175.4|31155.4|30
1642418460000|2022-01-17 11:21:00|31180.3|31160.3|31180.4|31160.4|31181.5|31161.5|31179.8|31159.8|16
1642418470000|2022-01-17 11:21:10|31180.5|31160.5|31180.2|31160.2|31180.8|31160.8|31179.9|31159.9|17
1642418480000|2022-01-17 11:21:20|31180.3|31160.3|31179.2|31159.2|31181|31161|31179.2|31159.2|15
1642418490000|2022-01-17 11:21:30|31179.5|31159.5|31179.5|31159.5|31180.6|31160.6|31179.1|31159.1|21
1642418500000|2022-01-17 11:21:40|31179.7|31159.7|31179.9|31159.9|31180.2|31160.2|31179.7|31159.7|15
1642418510000|2022-01-17 11:21:50|31179.8|31159.8|31179.6|31159.6|31180|31160|31179.4|31159.4|9
1642418520000|2022-01-17 11:22:00|31179.1|31159.1|31179|31159|31179.1|31159.1|31178.5|31158.5|8
1642418530000|2022-01-17 11:22:10|31178.5|31158.5|31178.8|31158.8|31180.5|31160.5|31178.5|31158.5|12
1642418540000|2022-01-17 11:22:20|31179.7|31159.7|31179.3|31159.3|31181.4|31161.4|31178.5|31158.5|21
1642418550000|2022-01-17 11:22:30|31179.2|31159.2|31182.4|31162.4|31182.6|31162.6|31179.2|31159.2|20
1642418560000|2022-01-17 11:22:40|31182.2|31162.2|31180.3|31160.3|31182.2|31162.2|31180.1|31160.1|19
1642418570000|2022-01-17 11:22:50|31180.2|31160.2|31181.2|31161.2|31181.6|31161.6|31180.2|31160.2|15
1642418580000|2022-01-17 11:23:00|31181.3|31161.3|31176.9|31156.9|31181.3|31161.3|31175.4|31155.4|20
1642418590000|2022-01-17 11:23:10|31177.1|31157.1|31177.2|31157.2|31177.7|31157.7|31176.5|31156.5|20
1642418600000|2022-01-17 11:23:20|31176.9|31156.9|31176.8|31156.8|31177.2|31157.2|31176.8|31156.8|11
1642418610000|2022-01-17 11:23:30|31177|31157|31176.7|31156.7|31177.3|31157.3|31176.5|31156.5|14
1642418620000|2022-01-17 11:23:40|31176.3|31156.3|31176|31156|31176.7|31156.7|31175.8|31155.8|13
1642418630000|2022-01-17 11:23:50|31176.2|31156.2|31176.3|31156.3|31176.3|31156.3|31176|31156|13
1642418640000|2022-01-17 11:24:00|31176.1|31156.1|31176.3|31156.3|31176.5|31156.5|31176|31156|7
1642418650000|2022-01-17 11:24:10|31175.4|31155.4|31176.6|31156.6|31176.9|31156.9|31175.4|31155.4|10
1642418660000|2022-01-17 11:24:20|31177.6|31157.6|31176.4|31156.4|31177.6|31157.6|31176.2|31156.2|18
1642418670000|2022-01-17 11:24:30|31176.5|31156.5|31177.1|31157.1|31178.2|31158.2|31176.3|31156.3|18
1642418680000|2022-01-17 11:24:40|31177.2|31157.2|31179.7|31159.7|31179.7|31159.7|31177.2|31157.2|24
1642418690000|2022-01-17 11:24:50|31180|31160|31179.6|31159.6|31180|31160|31178.2|31158.2|19
1642418700000|2022-01-17 11:25:00|31179.9|31159.9|31180|31160|31181|31161|31179.2|31159.2|24
1642418710000|2022-01-17 11:25:10|31179.8|31159.8|31178.6|31158.6|31180|31160|31177.8|31157.8|20
1642418720000|2022-01-17 11:25:20|31177.7|31157.7|31178.5|31158.5|31179.3|31159.3|31177.7|31157.7|22
1642418730000|2022-01-17 11:25:30|31178.6|31158.6|31178.4|31158.4|31178.8|31158.8|31178.3|31158.3|8
1642418740000|2022-01-17 11:25:40|31178.5|31158.5|31178.5|31158.5|31178.6|31158.6|31178.5|31158.5|3
1642418750000|2022-01-17 11:25:50|31178|31158|31177.1|31157.1|31179.1|31159.1|31177|31157|16
1642418760000|2022-01-17 11:26:00|31177.2|31157.2|31176.2|31156.2|31178.2|31158.2|31176|31156|10
1642418770000|2022-01-17 11:26:10|31177.4|31157.4|31176.8|31156.8|31177.6|31157.6|31176.6|31156.6|17
1642418780000|2022-01-17 11:26:20|31176.9|31156.9|31176.5|31156.5|31177|31157|31176.5|31156.5|12
1642418790000|2022-01-17 11:26:30|31176.8|31156.8|31176.7|31156.7|31177|31157|31176.1|31156.1|15
1642418800000|2022-01-17 11:26:40|31176.8|31156.8|31177.6|31157.6|31179.8|31159.8|31176.8|31156.8|12
1642418810000|2022-01-17 11:26:50|31177.9|31157.9|31177.4|31157.4|31178.3|31158.3|31177.1|31157.1|18
1642418820000|2022-01-17 11:27:00|31177.3|31157.3|31177.1|31157.1|31177.5|31157.5|31176.7|31156.7|14
1642418830000|2022-01-17 11:27:10|31177|31157|31177.2|31157.2|31177.2|31157.2|31176.5|31156.5|10
1642418840000|2022-01-17 11:27:20|31177.3|31157.3|31176.6|31156.6|31177.3|31157.3|31176.1|31156.1|7
1642418850000|2022-01-17 11:27:30|31176.1|31156.1|31176.5|31156.5|31177.3|31157.3|31176|31156|12
1642418860000|2022-01-17 11:27:40|31176.3|31156.3|31176.7|31156.7|31177.5|31157.5|31176.1|31156.1|17
1642418870000|2022-01-17 11:27:50|31176.8|31156.8|31175.8|31155.8|31176.8|31156.8|31175.4|31155.4|18
1642418880000|2022-01-17 11:28:00|31175.6|31155.6|31176.1|31156.1|31176.1|31156.1|31175.5|31155.5|13
1642418890000|2022-01-17 11:28:10|31175.4|31155.4|31176.1|31156.1|31176.2|31156.2|31175.4|31155.4|6
1642418900000|2022-01-17 11:28:20|31176.4|31156.4|31176.7|31156.7|31177|31157|31176.4|31156.4|6
1642418910000|2022-01-17 11:28:30|31176.8|31156.8|31176.2|31156.2|31176.8|31156.8|31175|31155|8
1642418920000|2022-01-17 11:28:40|31176.3|31156.3|31175.9|31155.9|31176.7|31156.7|31175.7|31155.7|13
1642418930000|2022-01-17 11:28:50|31176|31156|31176.2|31156.2|31176.2|31156.2|31175.7|31155.7|15
1642418940000|2022-01-17 11:29:00|31175.9|31155.9|31176.2|31156.2|31176.3|31156.3|31175.8|31155.8|9
1642418950000|2022-01-17 11:29:10|31175.6|31155.6|31175.8|31155.8|31177.7|31157.7|31175.6|31155.6|20
1642418960000|2022-01-17 11:29:20|31176.1|31156.1|31176.7|31156.7|31176.8|31156.8|31175.6|31155.6|15
1642418970000|2022-01-17 11:29:30|31176.8|31156.8|31176.9|31156.9|31177.2|31157.2|31176.5|31156.5|9
1642418980000|2022-01-17 11:29:40|31177|31157|31177.4|31157.4|31177.8|31157.8|31176.7|31156.7|16
1642418990000|2022-01-17 11:29:50|31177|31157|31177.4|31157.4|31177.4|31157.4|31177|31157|6
1642419000000|2022-01-17 11:30:00|31177.7|31157.7|31178.7|31158.7|31179.6|31159.6|31177.5|31157.5|18
1642419010000|2022-01-17 11:30:10|31179.1|31159.1|31179.6|31159.6|31180.9|31160.9|31179.1|31159.1|15
1642419020000|2022-01-17 11:30:20|31179.9|31159.9|31179.6|31159.6|31180.3|31160.3|31179.6|31159.6|16
1642419030000|2022-01-17 11:30:30|31180.6|31160.6|31180.4|31160.4|31181.8|31161.8|31180.3|31160.3|10
1642419040000|2022-01-17 11:30:40|31180.3|31160.3|31182.1|31162.1|31182.7|31162.7|31180.2|31160.2|17
1642419050000|2022-01-17 11:30:50|31182.2|31162.2|31182.2|31162.2|31182.7|31162.7|31181.8|31161.8|14
1642419060000|2022-01-17 11:31:00|31182.1|31162.1|31182.3|31162.3|31182.9|31162.9|31182|31162|16
1642419070000|2022-01-17 11:31:10|31182.4|31162.4|31182.7|31162.7|31183.1|31163.1|31182.2|31162.2|17
1642419080000|2022-01-17 11:31:20|31182.9|31162.9|31182.5|31162.5|31183|31163|31182.4|31162.4|12
1642419090000|2022-01-17 11:31:30|31182.8|31162.8|31183.2|31163.2|31184.6|31164.6|31182.3|31162.3|13
1642419100000|2022-01-17 11:31:40|31183.4|31163.4|31183.8|31163.8|31184.8|31164.8|31183.4|31163.4|12
1642419110000|2022-01-17 11:31:50|31183.5|31163.5|31184.4|31164.4|31185.3|31165.3|31183.4|31163.4|22
1642419120000|2022-01-17 11:32:00|31184.3|31164.3|31183.3|31163.3|31185|31165|31183.3|31163.3|24
1642419130000|2022-01-17 11:32:10|31185.3|31165.3|31184.3|31164.3|31185.3|31165.3|31183.3|31163.3|21
1642419140000|2022-01-17 11:32:20|31184.6|31164.6|31184.5|31164.5|31185.3|31165.3|31183.2|31163.2|20
1642419150000|2022-01-17 11:32:30|31184.4|31164.4|31193.8|31173.8|31195.2|31175.2|31184.2|31164.2|23
1642419160000|2022-01-17 11:32:40|31193.9|31173.9|31197.8|31177.8|31198|31178|31193.3|31173.3|26
1642419170000|2022-01-17 11:32:50|31197.5|31177.5|31197|31177|31198|31178|31195.9|31175.9|18
1642419180000|2022-01-17 11:33:00|31196.9|31176.9|31197|31177|31197.5|31177.5|31196.6|31176.6|20
1642419190000|2022-01-17 11:33:10|31197.3|31177.3|31212.9|31162.9|31213.1|31178.6|31197.3|31162.9|12
1642419200000|2022-01-17 11:33:20|31212.8|31162.8|31198.6|31178.6|31212.9|31179|31198.2|31162.7|9
1642419210000|2022-01-17 11:33:30|31198.3|31178.3|31199|31179|31199|31179|31198.1|31178.1|10
1642419220000|2022-01-17 11:33:40|31198.7|31178.7|31199.7|31179.7|31199.7|31179.7|31198.6|31178.6|15
1642419230000|2022-01-17 11:33:50|31199.5|31179.5|31200.4|31180.4|31200.5|31180.5|31199.3|31179.3|22
1642419240000|2022-01-17 11:34:00|31200.2|31180.2|31200.9|31180.9|31200.9|31180.9|31199.3|31179.3|15
1642419250000|2022-01-17 11:34:10|31201|31181|31202.2|31182.2|31204|31184|31200.9|31180.9|20
1642419260000|2022-01-17 11:34:20|31202.9|31182.9|31204.5|31184.5|31206.5|31186.5|31202.9|31182.9|15
1642419270000|2022-01-17 11:34:30|31205.5|31185.5|31199.8|31179.8|31215.5|31185.7|31199.5|31165.5|26
1642419280000|2022-01-17 11:34:40|31199.6|31179.6|31200.1|31180.1|31200.1|31180.1|31199.5|31179.5|12
1642419290000|2022-01-17 11:34:50|31199.9|31179.9|31199.4|31179.4|31200|31180|31199.3|31179.3|7
1642419300000|2022-01-17 11:35:00|31198.2|31178.2|31200.8|31180.8|31201.7|31181.7|31195.2|31175.2|26
1642419310000|2022-01-17 11:35:10|31201.5|31181.5|31201.7|31181.7|31202.1|31182.1|31200.6|31180.6|17
1642419320000|2022-01-17 11:35:20|31201.5|31181.5|31201.1|31181.1|31201.5|31181.5|31200|31180|16
1642419330000|2022-01-17 11:35:30|31200.5|31180.5|31200.8|31180.8|31201|31181|31200.3|31180.3|7
1642419340000|2022-01-17 11:35:40|31200.9|31180.9|31200.6|31180.6|31200.9|31180.9|31200.6|31180.6|4
1642419350000|2022-01-17 11:35:50|31200|31180|31200.9|31180.9|31201.9|31181.9|31200|31180|13
1642419360000|2022-01-17 11:36:00|31200.8|31180.8|31201|31181|31201.4|31181.4|31200.8|31180.8|8
1642419370000|2022-01-17 11:36:10|31201.1|31181.1|31202.2|31182.2|31202.2|31182.2|31201|31181|10
1642419380000|2022-01-17 11:36:20|31202.3|31182.3|31203.7|31183.7|31203.8|31183.8|31202.2|31182.2|23
1642419390000|2022-01-17 11:36:30|31203.5|31183.5|31197.8|31177.8|31216.6|31184|31197.3|31166.6|26
1642419400000|2022-01-17 11:36:40|31197.9|31177.9|31193.7|31173.7|31197.9|31177.9|31193|31173|24
1642419410000|2022-01-17 11:36:50|31193.8|31173.8|31191.6|31171.6|31194.2|31174.2|31189.8|31169.8|25
1642419420000|2022-01-17 11:37:00|31188.5|31168.5|31172.8|31152.8|31188.5|31168.5|31171.8|31151.8|35
1642419430000|2022-01-17 11:37:10|31173.7|31153.7|31175.1|31155.1|31190.3|31155.6|31169.2|31139.7|29
1642419440000|2022-01-17 11:37:20|31175|31155|31177.9|31157.9|31192.3|31157.9|31174.1|31142.3|24
1642419450000|2022-01-17 11:37:30|31178|31158|31178.1|31158.1|31179|31159|31175.8|31155.8|17
1642419460000|2022-01-17 11:37:40|31178|31158|31219.7|31169.7|31219.7|31184.4|31178|31158|22
1642419470000|2022-01-17 11:37:50|31206|31186|31207|31187|31207|31187|31202.3|31182.3|22
1642419480000|2022-01-17 11:38:00|31222.8|31172.8|31205.7|31185.7|31222.9|31186.3|31204.9|31171.9|21
1642419490000|2022-01-17 11:38:10|31205.6|31185.6|31206.3|31186.3|31206.5|31186.5|31205.5|31185.5|15
1642419500000|2022-01-17 11:38:20|31205.9|31185.9|31210.4|31190.4|31210.4|31190.4|31205.8|31185.8|20
1642419510000|2022-01-17 11:38:30|31210.3|31190.3|31212.4|31192.4|31212.4|31192.4|31210.1|31190.1|21
1642419520000|2022-01-17 11:38:40|31212.2|31192.2|31214.2|31194.2|31229.3|31194.3|31212.2|31176.7|25
1642419530000|2022-01-17 11:38:50|31214|31194|31215.1|31195.1|31217.5|31197.5|31213.9|31193.9|29
1642419540000|2022-01-17 11:39:00|31215.8|31195.8|31212.7|31192.7|31229.2|31196.1|31207.8|31179.2|27
1642419550000|2022-01-17 11:39:10|31213.1|31193.1|31215.3|31195.3|31216|31196|31212|31192|17
1642419560000|2022-01-17 11:39:20|31217.5|31197.5|31210.8|31190.8|31223|31197.5|31207.2|31173|27
1642419570000|2022-01-17 11:39:30|31209.4|31189.4|31205.9|31185.9|31224.9|31189.8|31204|31172|20
1642419580000|2022-01-17 11:39:40|31206|31186|31206.2|31186.2|31206.5|31186.5|31205.4|31185.4|9
1642419590000|2022-01-17 11:39:50|31206.1|31186.1|31206.2|31186.2|31206.7|31186.7|31206.1|31186.1|15
1642419600000|2022-01-17 11:40:00|31204.8|31184.8|31207.3|31187.3|31207.3|31187.3|31204.8|31184.8|18
1642419610000|2022-01-17 11:40:10|31207.2|31187.2|31207.3|31187.3|31207.3|31187.3|31206.8|31186.8|8
1642419620000|2022-01-17 11:40:20|31207.1|31187.1|31206.6|31186.6|31207.1|31187.1|31204.3|31184.3|15
1642419630000|2022-01-17 11:40:30|31206.3|31186.3|31206.2|31186.2|31206.6|31186.6|31206|31186|6
1642419640000|2022-01-17 11:40:40|31206.4|31186.4|31206.1|31186.1|31207.1|31187.1|31204.6|31184.6|22
1642419650000|2022-01-17 11:40:50|31206.4|31186.4|31211.6|31191.6|31211.9|31191.9|31206.2|31186.2|33
1642419660000|2022-01-17 11:41:00|31209.3|31189.3|31211.6|31191.6|31213|31193|31208.7|31188.7|28
1642419670000|2022-01-17 11:41:10|31211.1|31191.1|31214.1|31194.1|31214.6|31194.6|31211.1|31191.1|23
1642419680000|2022-01-17 11:41:20|31214.2|31194.2|31211.4|31191.4|31214.4|31194.4|31211.4|31191.4|25
1642419690000|2022-01-17 11:41:30|31211.3|31191.3|31210.1|31190.1|31212.4|31192.4|31209.5|31189.5|28
1642419700000|2022-01-17 11:41:40|31210|31190|31211.5|31191.5|31211.8|31191.8|31209.6|31189.6|22
1642419710000|2022-01-17 11:41:50|31211.3|31191.3|31211.2|31191.2|31211.4|31191.4|31211.1|31191.1|7
1642419720000|2022-01-17 11:42:00|31211.9|31191.9|31213.2|31193.2|31213.2|31193.2|31211.3|31191.3|21
1642419730000|2022-01-17 11:42:10|31213.1|31193.1|31214.1|31194.1|31214.1|31194.1|31212.3|31192.3|11
1642419740000|2022-01-17 11:42:20|31214.2|31194.2|31213.7|31193.7|31214.8|31194.8|31211.7|31191.7|20
1642419750000|2022-01-17 11:42:30|31212.4|31192.4|31204.2|31184.2|31223.1|31194.5|31204.2|31169.6|35
1642419760000|2022-01-17 11:42:40|31221.8|31171.8|31208|31188|31224.3|31188.3|31207.3|31171.7|29
1642419770000|2022-01-17 11:42:50|31208.3|31188.3|31220.3|31170.3|31222.8|31188.3|31203.3|31170.3|21
1642419780000|2022-01-17 11:43:00|31206|31186|31209|31189|31209.5|31189.5|31204.2|31184.2|27
1642419790000|2022-01-17 11:43:10|31209.6|31189.6|31224.9|31174.9|31225|31189.7|31209.1|31174.2|16
1642419800000|2022-01-17 11:43:20|31225.1|31175.1|31227.3|31177.3|31227.4|31193.2|31209.1|31175.1|31
1642419810000|2022-01-17 11:43:30|31227.1|31177.1|31212.7|31192.7|31227.1|31193.2|31210.9|31177.1|29
1642419820000|2022-01-17 11:43:40|31212.8|31192.8|31202.4|31182.4|31212.9|31192.9|31201.5|31181.5|29
1642419830000|2022-01-17 11:43:50|31201.9|31181.9|31219.6|31169.6|31219.9|31185.2|31192.9|31158.7|36
1642419840000|2022-01-17 11:44:00|31204.5|31184.5|31201.3|31181.3|31217.6|31186.8|31200.6|31164.8|28
1642419850000|2022-01-17 11:44:10|31201|31181|31200.3|31180.3|31216.6|31181.6|31199.2|31164.6|34
1642419860000|2022-01-17 11:44:20|31200.1|31180.1|31200|31180|31215.9|31180.8|31196.9|31164|32
1642419870000|2022-01-17 11:44:30|31199.9|31179.9|31201|31181|31201|31181|31199.7|31179.7|22
1642419880000|2022-01-17 11:44:40|31200.7|31180.7|31201.6|31181.6|31215.9|31181.9|31200.3|31165.5|27
1642419890000|2022-01-17 11:44:50|31201.5|31181.5|31199.9|31179.9|31214.2|31182.1|31199.7|31164.2|28
1642419900000|2022-01-17 11:45:00|31200.8|31180.8|31200.4|31180.4|31215.4|31182.4|31200|31163.3|29
1642419910000|2022-01-17 11:45:10|31200.6|31180.6|31198.1|31178.1|31216|31180.6|31197.9|31165.2|24
1642419920000|2022-01-17 11:45:20|31197.6|31177.6|31198.3|31178.3|31214.2|31178.7|31197|31163.4|25
1642419930000|2022-01-17 11:45:30|31197.4|31177.4|31197.5|31177.5|31198.7|31178.7|31196.8|31176.8|19
1642419940000|2022-01-17 11:45:40|31197.7|31177.7|31197|31177|31199.9|31179.9|31195.5|31175.5|20
1642419950000|2022-01-17 11:45:50|31196.5|31176.5|31197.8|31177.8|31215.9|31179.4|31196.4|31165.9|20
1642419960000|2022-01-17 11:46:00|31198.1|31178.1|31198.7|31178.7|31199.1|31179.1|31197.4|31177.4|22
1642419970000|2022-01-17 11:46:10|31198.8|31178.8|31201.1|31181.1|31201.2|31181.2|31198.8|31178.8|30
1642419980000|2022-01-17 11:46:20|31200.9|31180.9|31201.5|31181.5|31201.6|31181.6|31200.6|31180.6|23
1642419990000|2022-01-17 11:46:30|31201.4|31181.4|31202.8|31182.8|31204.1|31184.1|31201.4|31181.4|18
1642420000000|2022-01-17 11:46:40|31203.1|31183.1|31202.1|31182.1|31203.7|31183.7|31201|31181|26
1642420010000|2022-01-17 11:46:50|31202.9|31182.9|31204.8|31184.8|31218.9|31186.6|31202.7|31167.9|29
1642420020000|2022-01-17 11:47:00|31202.7|31182.7|31201.1|31181.1|31204.2|31184.2|31200.8|31180.8|27
1642420030000|2022-01-17 11:47:10|31201.3|31181.3|31201.4|31181.4|31202.5|31182.5|31200.5|31180.5|21
1642420040000|2022-01-17 11:47:20|31201.3|31181.3|31200.4|31180.4|31202|31182|31200.2|31180.2|21
1642420050000|2022-01-17 11:47:30|31199.2|31179.2|31196.3|31176.3|31215.1|31180.6|31196.3|31161.7|21
1642420060000|2022-01-17 11:47:40|31196.5|31176.5|31196.1|31176.1|31197.2|31177.2|31194.1|31174.1|29
1642420070000|2022-01-17 11:47:50|31195.9|31175.9|31213.3|31163.3|31213.9|31180.1|31195.3|31162.6|23
1642420080000|2022-01-17 11:48:00|31213.1|31163.1|31210.3|31160.3|31213.6|31175.9|31194.6|31160.3|24
1642420090000|2022-01-17 11:48:10|31209.6|31159.6|31197|31177|31211.7|31178.7|31195.9|31159|25
1642420100000|2022-01-17 11:48:20|31197.2|31177.2|31197.3|31177.3|31197.7|31177.7|31196.9|31176.9|14
1642420110000|2022-01-17 11:48:30|31197.7|31177.7|31197.7|31177.7|31214.4|31180.8|31196.6|31161.7|28
1642420120000|2022-01-17 11:48:40|31198.2|31178.2|31197.1|31177.1|31198.2|31178.2|31195.9|31175.9|27
1642420130000|2022-01-17 11:48:50|31197.2|31177.2|31197.7|31177.7|31211.2|31178|31195|31159.3|18
1642420140000|2022-01-17 11:49:00|31196.3|31176.3|31211.5|31161.5|31212.3|31177.9|31196.3|31160.3|26
1642420150000|2022-01-17 11:49:10|31211.7|31161.7|31209.3|31159.3|31212.8|31176.1|31194.3|31159.3|24
1642420160000|2022-01-17 11:49:20|31209.5|31159.5|31194.7|31174.7|31211.7|31177|31193.7|31159.5|25
1642420170000|2022-01-17 11:49:30|31195|31175|31197.9|31177.9|31210.6|31177.9|31195|31159.5|20
1642420180000|2022-01-17 11:49:40|31198|31178|31200.1|31180.1|31200.4|31180.4|31197.9|31177.9|21
1642420190000|2022-01-17 11:49:50|31200.4|31180.4|31214.2|31164.2|31214.4|31181.1|31199.1|31163.1|22
1642420200000|2022-01-17 11:50:00|31213.3|31163.3|31196.8|31176.8|31213.3|31179|31195.8|31162.2|25
1642420210000|2022-01-17 11:50:10|31197.1|31177.1|31196.9|31176.9|31198|31178|31196.7|31176.7|23
1642420220000|2022-01-17 11:50:20|31197|31177|31197.1|31177.1|31197.7|31177.7|31196.2|31176.2|17
1642420230000|2022-01-17 11:50:30|31197|31177|31197|31177|31197.3|31177.3|31196.9|31176.9|8
1642420240000|2022-01-17 11:50:40|31196.7|31176.7|31197.2|31177.2|31197.7|31177.7|31196.7|31176.7|13
1642420250000|2022-01-17 11:50:50|31197|31177|31199|31179|31213.8|31179|31197|31161.6|22
1642420260000|2022-01-17 11:51:00|31198.5|31178.5|31198.6|31178.6|31198.6|31178.6|31198|31178|15
1642420270000|2022-01-17 11:51:10|31198.7|31178.7|31198.6|31178.6|31213|31180.7|31197.8|31162.2|21
1642420280000|2022-01-17 11:51:20|31198.5|31178.5|31196.9|31176.9|31198.8|31178.8|31195.6|31175.6|36
1642420290000|2022-01-17 11:51:30|31196.3|31176.3|31195.2|31175.2|31211.3|31177|31195.1|31161.3|23
1642420300000|2022-01-17 11:51:40|31195.3|31175.3|31196.3|31176.3|31211|31178.3|31195.3|31161|30
1642420310000|2022-01-17 11:51:50|31196.4|31176.4|31196.2|31176.2|31210.9|31176.8|31194.9|31160.1|22
1642420320000|2022-01-17 11:52:00|31196.1|31176.1|31198.7|31178.7|31198.9|31178.9|31195.1|31175.1|23
1642420330000|2022-01-17 11:52:10|31198.6|31178.6|31197.3|31177.3|31198.7|31178.7|31196.9|31176.9|20
1642420340000|2022-01-17 11:52:20|31197.7|31177.7|31197.1|31177.1|31198.6|31178.6|31196.8|31176.8|20
1642420350000|2022-01-17 11:52:30|31196.8|31176.8|31197.4|31177.4|31213.9|31177.9|31196.5|31163.1|17
1642420360000|2022-01-17 11:52:40|31212.6|31162.6|31199.6|31179.6|31214.7|31181.1|31197.4|31162.6|21
1642420370000|2022-01-17 11:52:50|31200|31180|31199.3|31179.3|31214.7|31180.1|31199.3|31164.1|15
1642420380000|2022-01-17 11:53:00|31199.2|31179.2|31199|31179|31200.8|31180.8|31199|31179|18
1642420390000|2022-01-17 11:53:10|31199.6|31179.6|31196.6|31176.6|31199.6|31179.6|31196.6|31176.6|19
1642420400000|2022-01-17 11:53:20|31196.9|31176.9|31197.3|31177.3|31197.9|31177.9|31196.4|31176.4|18
1642420410000|2022-01-17 11:53:30|31198.1|31178.1|31199.3|31179.3|31213.8|31180|31197.5|31163.2|22
1642420420000|2022-01-17 11:53:40|31199|31179|31198.3|31178.3|31199.2|31179.2|31197.2|31177.2|19
1642420430000|2022-01-17 11:53:50|31198.4|31178.4|31198.6|31178.6|31199.3|31179.3|31197.4|31177.4|28
1642420440000|2022-01-17 11:54:00|31198.1|31178.1|31198.4|31178.4|31199.4|31179.4|31197.9|31177.9|21
1642420450000|2022-01-17 11:54:10|31198.5|31178.5|31197.9|31177.9|31198.6|31178.6|31197.7|31177.7|13
1642420460000|2022-01-17 11:54:20|31197.8|31177.8|31197.6|31177.6|31198|31178|31197.6|31177.6|8
1642420470000|2022-01-17 11:54:30|31197.4|31177.4|31201.1|31181.1|31202|31182|31197.4|31177.4|23
1642420480000|2022-01-17 11:54:40|31201.5|31181.5|31199|31179|31202.9|31182.9|31198.9|31178.9|24
1642420490000|2022-01-17 11:54:50|31199.2|31179.2|31198.5|31178.5|31200.3|31180.3|31198.5|31178.5|21
1642420500000|2022-01-17 11:55:00|31198.9|31178.9|31200.7|31180.7|31201.9|31181.9|31198.2|31178.2|32
1642420510000|2022-01-17 11:55:10|31199.5|31179.5|31200.1|31180.1|31200.9|31180.9|31198.3|31178.3|25
1642420520000|2022-01-17 11:55:20|31198.6|31178.6|31197.6|31177.6|31212.5|31180|31197.3|31162|21
1642420530000|2022-01-17 11:55:30|31197.9|31177.9|31196.2|31176.2|31212.1|31178.9|31195.7|31161|24
1642420540000|2022-01-17 11:55:40|31196.6|31176.6|31196.6|31176.6|31198.6|31178.6|31196.3|31176.3|24
1642420550000|2022-01-17 11:55:50|31197|31177|31197.6|31177.6|31199.2|31179.2|31196.2|31176.2|22
1642420560000|2022-01-17 11:56:00|31197.7|31177.7|31196.8|31176.8|31199.2|31179.2|31196.7|31176.7|12
1642420570000|2022-01-17 11:56:10|31197|31177|31212.4|31162.4|31212.5|31179.7|31196.3|31161.5|20
1642420580000|2022-01-17 11:56:20|31212.1|31162.1|31202|31182|31212.5|31182.3|31199.3|31162.1|33
1642420590000|2022-01-17 11:56:30|31201.8|31181.8|31201.8|31181.8|31202.6|31182.6|31199.9|31179.9|24
1642420600000|2022-01-17 11:56:40|31201.6|31181.6|31201.7|31181.7|31218.1|31184.1|31200.7|31166.3|28
1642420610000|2022-01-17 11:56:50|31201|31181|31200.9|31180.9|31201.8|31181.8|31200.9|31180.9|16
1642420620000|2022-01-17 11:57:00|31201.2|31181.2|31201.7|31181.7|31202.5|31182.5|31200.9|31180.9|27
1642420630000|2022-01-17 11:57:10|31201.8|31181.8|31218.1|31168.1|31218.1|31183.8|31201.1|31166.9|25
1642420640000|2022-01-17 11:57:20|31203.6|31183.6|31200.3|31180.3|31215.4|31185.4|31199.9|31164|25
1642420650000|2022-01-17 11:57:30|31200.9|31180.9|31200.5|31180.5|31203.8|31183.8|31200|31180|26
1642420660000|2022-01-17 11:57:40|31200.4|31180.4|31200.5|31180.5|31202.4|31182.4|31199.5|31179.5|22
1642420670000|2022-01-17 11:57:50|31200.8|31180.8|31199|31179|31201|31181|31198.8|31178.8|30
1642420680000|2022-01-17 11:58:00|31198.7|31178.7|31202|31182|31202.1|31182.1|31198.7|31178.7|20
1642420690000|2022-01-17 11:58:10|31201.9|31181.9|31199.7|31179.7|31202.9|31182.9|31199|31179|25
1642420700000|2022-01-17 11:58:20|31199.8|31179.8|31199.3|31179.3|31202.6|31182.6|31199.3|31179.3|21
1642420710000|2022-01-17 11:58:30|31199.6|31179.6|31199.2|31179.2|31199.8|31179.8|31199.2|31179.2|14
1642420720000|2022-01-17 11:58:40|31198.7|31178.7|31214.1|31164.1|31214.9|31181.2|31198.3|31161.5|20
1642420730000|2022-01-17 11:58:50|31199.6|31179.6|31197|31177|31200.6|31180.6|31197|31177|21
1642420740000|2022-01-17 11:59:00|31197.3|31177.3|31197.6|31177.6|31198.9|31178.9|31197.3|31177.3|13
1642420750000|2022-01-17 11:59:10|31200|31180|31197.5|31177.5|31200|31180|31197.5|31177.5|16
1642420760000|2022-01-17 11:59:20|31197.6|31177.6|31202.9|31182.9|31202.9|31182.9|31197.6|31177.6|27
1642420770000|2022-01-17 11:59:30|31201.3|31181.3|31202.1|31182.1|31203.2|31183.2|31200.3|31180.3|12
1642420780000|2022-01-17 11:59:40|31202.6|31182.6|31202.2|31182.2|31202.6|31182.6|31202.2|31182.2|5
1642420790000|2022-01-17 11:59:50|31202.3|31182.3|31202.2|31182.2|31203.1|31183.1|31201.4|31181.4|13
1642420800000|2022-01-17 12:00:00|31202|31182|31201.8|31181.8|31203.3|31183.3|31199.8|31179.8|28
1642420810000|2022-01-17 12:00:10|31201.3|31181.3|31201.5|31181.5|31202.3|31182.3|31201|31181|17
1642420820000|2022-01-17 12:00:20|31201.3|31181.3|31202.9|31182.9|31203.7|31183.7|31201.2|31181.2|23
1642420830000|2022-01-17 12:00:30|31200.8|31180.8|31204.8|31184.8|31205.6|31185.6|31200.8|31180.8|32
1642420840000|2022-01-17 12:00:40|31205.6|31185.6|31204.6|31184.6|31206.2|31186.2|31202.6|31182.6|28
1642420850000|2022-01-17 12:00:50|31204.4|31184.4|31204.3|31184.3|31219.1|31184.9|31203.6|31169.1|29
1642420860000|2022-01-17 12:01:00|31204.2|31184.2|31206|31186|31209|31189|31204.2|31184.2|29
1642420870000|2022-01-17 12:01:10|31205.9|31185.9|31208.3|31188.3|31223|31190.1|31205.9|31173|29
1642420880000|2022-01-17 12:01:20|31210.2|31190.2|31208|31188|31210.4|31190.4|31207.7|31187.7|29
1642420890000|2022-01-17 12:01:30|31207.6|31187.6|31206.9|31186.9|31209.2|31189.2|31206.8|31186.8|22
1642420900000|2022-01-17 12:01:40|31207.1|31187.1|31206.5|31186.5|31208.6|31188.6|31205.2|31185.2|29
1642420910000|2022-01-17 12:01:50|31205.4|31185.4|31206.1|31186.1|31221.2|31189|31205.4|31171.2|30
1642420920000|2022-01-17 12:02:00|31220.6|31170.6|31205.1|31185.1|31220.7|31186.4|31204.8|31170.6|7
1642420930000|2022-01-17 12:02:10|31205.7|31185.7|31207.9|31187.9|31209.2|31189.2|31205.1|31185.1|26
1642420940000|2022-01-17 12:02:20|31208.2|31188.2|31201.4|31181.4|31208.6|31188.6|31200.3|31180.3|13
1642420950000|2022-01-17 12:02:30|31202.6|31182.6|31199.9|31179.9|31204.4|31184.4|31198.9|31178.9|21
1642420960000|2022-01-17 12:02:40|31201.7|31181.7|31215.2|31165.2|31215.6|31181.7|31197.4|31164.4|27
1642420970000|2022-01-17 12:02:50|31214.9|31164.9|31215.6|31165.6|31216.6|31166.6|31214.9|31164.9|13
1642420980000|2022-01-17 12:03:00|31215.5|31165.5|31199.2|31179.2|31215.6|31180.7|31197.8|31163|17
1642420990000|2022-01-17 12:03:10|31198.7|31178.7|31197.6|31177.6|31198.7|31178.7|31197.2|31177.2|20
1642421000000|2022-01-17 12:03:20|31197.8|31177.8|31211.7|31161.7|31215.4|31177.8|31197.7|31161.2|27
1642421010000|2022-01-17 12:03:30|31211.9|31161.9|31212.1|31162.1|31212.1|31162.1|31211.3|31161.3|9
1642421020000|2022-01-17 12:03:40|31211|31161|31213.7|31163.7|31217|31178.5|31197|31160.7|18
1642421030000|2022-01-17 12:03:50|31213.2|31163.2|31212|31162|31213.7|31163.7|31211.7|31161.7|17
1642421040000|2022-01-17 12:04:00|31213.4|31163.4|31196.9|31176.9|31214|31178.3|31196.3|31162.9|23
1642421050000|2022-01-17 12:04:10|31198.3|31178.3|31199.9|31179.9|31200.2|31180.2|31197.4|31177.4|12
1642421060000|2022-01-17 12:04:20|31199.8|31179.8|31196.6|31176.6|31199.8|31179.8|31196.6|31176.6|7
1642421070000|2022-01-17 12:04:30|31197.2|31177.2|31210.6|31160.6|31210.6|31179.9|31196|31160.5|15
1642421080000|2022-01-17 12:04:40|31210.7|31160.7|31211|31161|31211.4|31176.8|31190.4|31160.7|16
1642421090000|2022-01-17 12:04:50|31210.9|31160.9|31210.8|31160.8|31211.7|31161.7|31210.6|31160.6|23
1642421100000|2022-01-17 12:05:00|31208.9|31158.9|31209.3|31159.3|31210.1|31160.1|31208.6|31158.6|16
1642421110000|2022-01-17 12:05:10|31210.5|31160.5|31211.1|31161.1|31213|31178.2|31196.1|31159.9|17
1642421120000|2022-01-17 12:05:20|31191.9|31171.9|31194.7|31174.7|31195.8|31175.8|31191.9|31171.9|19
1642421130000|2022-01-17 12:05:30|31195|31175|31195.9|31175.9|31197.6|31177.6|31194.4|31174.4|13
1642421140000|2022-01-17 12:05:40|31195.6|31175.6|31194.6|31174.6|31195.6|31175.6|31193.1|31173.1|14
1642421150000|2022-01-17 12:05:50|31194.5|31174.5|31195.6|31175.6|31195.6|31175.6|31193.7|31173.7|11
1642421160000|2022-01-17 12:06:00|31194.6|31174.6|31211.9|31161.9|31211.9|31176|31194.6|31161.9|14
1642421170000|2022-01-17 12:06:10|31212.2|31162.2|31196.6|31176.6|31212.2|31176.6|31196.6|31159.8|15
1642421180000|2022-01-17 12:06:20|31195.9|31175.9|31210.9|31160.9|31210.9|31176.9|31192.7|31160.9|16
1642421190000|2022-01-17 12:06:30|31211.7|31161.7|31195.2|31175.2|31211.7|31176.1|31192.7|31160.6|17
1642421200000|2022-01-17 12:06:40|31195.9|31175.9|31196.2|31176.2|31212.9|31176.4|31194.4|31160.2|18
1642421210000|2022-01-17 12:06:50|31196.1|31176.1|31196.7|31176.7|31197|31177|31195.5|31175.5|13
1642421220000|2022-01-17 12:07:00|31196.2|31176.2|31210.5|31160.5|31210.5|31176.4|31194.8|31160.1|14
1642421230000|2022-01-17 12:07:10|31210.9|31160.9|31194.7|31174.7|31210.9|31175.4|31194.3|31159.1|20
1642421240000|2022-01-17 12:07:20|31194.9|31174.9|31195.7|31175.7|31196.3|31176.3|31194.4|31174.4|14
1642421250000|2022-01-17 12:07:30|31195.6|31175.6|31197.3|31177.3|31212.8|31177.8|31195.4|31162.3|15
1642421260000|2022-01-17 12:07:40|31196.8|31176.8|31194.6|31174.6|31198.1|31178.1|31194.5|31174.5|15
1642421270000|2022-01-17 12:07:50|31195|31175|31194.9|31174.9|31196.2|31176.2|31194.9|31174.9|13
1642421280000|2022-01-17 12:08:00|31194.6|31174.6|31196.1|31176.1|31196.6|31176.6|31194.5|31174.5|11
1642421290000|2022-01-17 12:08:10|31196.4|31176.4|31196.8|31176.8|31196.8|31176.8|31196.4|31176.4|7
1642421300000|2022-01-17 12:08:20|31196.6|31176.6|31196.1|31176.1|31197.4|31177.4|31195.9|31175.9|9
1642421310000|2022-01-17 12:08:30|31195.9|31175.9|31212.6|31162.6|31212.7|31176.5|31195.9|31162.6|5
1642421320000|2022-01-17 12:08:40|31212.7|31162.7|31211.2|31161.2|31212.7|31174.4|31193.1|31159.3|14
1642421330000|2022-01-17 12:08:50|31210.8|31160.8|31214.5|31164.5|31216|31176.4|31194|31160.8|23
1642421340000|2022-01-17 12:09:00|31200.3|31180.3|31200.8|31180.8|31201.7|31181.7|31199.4|31179.4|14
1642421350000|2022-01-17 12:09:10|31201.2|31181.2|31200.6|31180.6|31217|31181.2|31199.9|31166.2|19
1642421360000|2022-01-17 12:09:20|31200.7|31180.7|31201.8|31181.8|31201.8|31181.8|31200.7|31180.7|4
1642421370000|2022-01-17 12:09:30|31201.7|31181.7|31201|31181|31201.7|31181.7|31199.9|31179.9|8
1642421380000|2022-01-17 12:09:40|31200.8|31180.8|31203.1|31183.1|31220|31184.2|31199.3|31166.9|29
1642421390000|2022-01-17 12:09:50|31202.8|31182.8|31204.1|31184.1|31206|31186|31201.8|31181.8|23
1642421400000|2022-01-17 12:10:00|31203.8|31183.8|31201.9|31181.9|31205.9|31185.9|31201.6|31181.6|27
1642421410000|2022-01-17 12:10:10|31202.1|31182.1|31202.9|31182.9|31205.4|31185.4|31201.8|31181.8|29
1642421420000|2022-01-17 12:10:20|31203.8|31183.8|31204.1|31184.1|31219.7|31184.1|31201.8|31166.7|27
1642421430000|2022-01-17 12:10:30|31204.5|31184.5|31204.3|31184.3|31218.4|31185.3|31202|31166.6|39
1642421440000|2022-01-17 12:10:40|31203.6|31183.6|31204.7|31184.7|31216.5|31184.9|31200.7|31164.7|28
1642421450000|2022-01-17 12:10:50|31214.8|31164.8|31202.8|31182.8|31218.4|31184|31200.5|31164.8|24
1642421460000|2022-01-17 12:11:00|31203.1|31183.1|31203.6|31183.6|31204.4|31184.4|31200.8|31180.8|30
1642421470000|2022-01-17 12:11:10|31203.7|31183.7|31203|31183|31203.9|31183.9|31202.1|31182.1|22
1642421480000|2022-01-17 12:11:20|31202.4|31182.4|31202.6|31182.6|31203.6|31183.6|31201.4|31181.4|25
1642421490000|2022-01-17 12:11:30|31202.2|31182.2|31200.6|31180.6|31217.7|31183.5|31199.6|31165|35
1642421500000|2022-01-17 12:11:40|31199.6|31179.6|31201.3|31181.3|31202.5|31182.5|31199.6|31179.6|33
1642421510000|2022-01-17 12:11:50|31202|31182|31202|31182|31202.9|31182.9|31200.3|31180.3|30
1642421520000|2022-01-17 12:12:00|31202.4|31182.4|31215.6|31165.6|31215.6|31184.1|31201.3|31165.6|34
1642421530000|2022-01-17 12:12:10|31218.8|31168.8|31202.5|31182.5|31218.8|31183.4|31200.1|31168.8|31
1642421540000|2022-01-17 12:12:20|31202.7|31182.7|31200.1|31180.1|31203.9|31183.9|31200.1|31180.1|28
1642421550000|2022-01-17 12:12:30|31202.6|31182.6|31202.1|31182.1|31202.7|31182.7|31199.9|31179.9|31
1642421560000|2022-01-17 12:12:40|31201|31181|31202.7|31182.7|31202.9|31182.9|31201|31181|24
1642421570000|2022-01-17 12:12:50|31202.5|31182.5|31201.9|31181.9|31202.6|31182.6|31201.9|31181.9|8
1642421580000|2022-01-17 12:13:00|31201.7|31181.7|31202|31182|31202|31182|31199.6|31179.6|24
1642421590000|2022-01-17 12:13:10|31202.2|31182.2|31202.3|31182.3|31202.4|31182.4|31201.1|31181.1|28
1642421600000|2022-01-17 12:13:20|31202.7|31182.7|31202.8|31182.8|31203.2|31183.2|31201.2|31181.2|31
1642421610000|2022-01-17 12:13:30|31203.1|31183.1|31203.1|31183.1|31203.2|31183.2|31201.6|31181.6|27
1642421620000|2022-01-17 12:13:40|31203|31183|31203.6|31183.6|31203.7|31183.7|31201.4|31181.4|31
1642421630000|2022-01-17 12:13:50|31203.7|31183.7|31203.7|31183.7|31203.7|31183.7|31202.9|31182.9|16
1642421640000|2022-01-17 12:14:00|31203.4|31183.4|31207.8|31187.8|31207.9|31187.9|31202.1|31182.1|26
1642421650000|2022-01-17 12:14:10|31207.3|31187.3|31206.9|31186.9|31207.8|31187.8|31205.1|31185.1|20
1642421660000|2022-01-17 12:14:20|31207|31187|31207.1|31187.1|31207.2|31187.2|31204.3|31184.3|19
1642421670000|2022-01-17 12:14:30|31206.8|31186.8|31220.1|31170.1|31222.4|31188.1|31205.5|31169.9|33
1642421680000|2022-01-17 12:14:40|31218.9|31168.9|31207.8|31187.8|31220.2|31188|31205.2|31168.9|22
1642421690000|2022-01-17 12:14:50|31207.6|31187.6|31207.6|31187.6|31208.4|31188.4|31204.6|31184.6|27
1642421700000|2022-01-17 12:15:00|31207.5|31187.5|31206.2|31186.2|31208.2|31188.2|31204.5|31184.5|23
1642421710000|2022-01-17 12:15:10|31205.4|31185.4|31205.4|31185.4|31206|31186|31204.6|31184.6|35
1642421720000|2022-01-17 12:15:20|31205.1|31185.1|31204.7|31184.7|31206.4|31186.4|31202.8|31182.8|31
1642421730000|2022-01-17 12:15:30|31205.1|31185.1|31204.9|31184.9|31207|31187|31203.5|31183.5|21
1642421740000|2022-01-17 12:15:40|31205.5|31185.5|31206.7|31186.7|31206.7|31186.7|31203.4|31183.4|21
1642421750000|2022-01-17 12:15:50|31206.6|31186.6|31208.1|31188.1|31208.1|31188.1|31203.5|31183.5|20
1642421760000|2022-01-17 12:16:00|31207.1|31187.1|31206.8|31186.8|31208.3|31188.3|31202.9|31182.9|21
1642421770000|2022-01-17 12:16:10|31206.3|31186.3|31217.6|31167.6|31218.1|31187.3|31203.7|31167.6|16
1642421780000|2022-01-17 12:16:20|31218.9|31168.9|31203.8|31183.8|31219.1|31185.2|31203.5|31168.9|11
1642421790000|2022-01-17 12:16:30|31205.3|31185.3|31206.1|31186.1|31208.8|31188.8|31205.3|31185.3|19
1642421800000|2022-01-17 12:16:40|31206.2|31186.2|31206.6|31186.6|31207.4|31187.4|31205.1|31185.1|22
1642421810000|2022-01-17 12:16:50|31206.7|31186.7|31207|31187|31207.7|31187.7|31206.1|31186.1|26
1642421820000|2022-01-17 12:17:00|31207.2|31187.2|31206.6|31186.6|31207.4|31187.4|31205.8|31185.8|10
1642421830000|2022-01-17 12:17:10|31206.4|31186.4|31208|31188|31208.3|31188.3|31206.4|31186.4|17
1642421840000|2022-01-17 12:17:20|31208.2|31188.2|31209.3|31189.3|31210.4|31190.4|31205.2|31185.2|28
1642421850000|2022-01-17 12:17:30|31209.4|31189.4|31209.3|31189.3|31209.7|31189.7|31207.5|31187.5|24
1642421860000|2022-01-17 12:17:40|31209.2|31189.2|31208.9|31188.9|31211.1|31191.1|31208.9|31188.9|18
1642421870000|2022-01-17 12:17:50|31209|31189|31209.8|31189.8|31210.9|31190.9|31209|31189|22
1642421880000|2022-01-17 12:18:00|31210|31190|31209.1|31189.1|31210.4|31190.4|31208.9|31188.9|10
1642421890000|2022-01-17 12:18:10|31209.9|31189.9|31211.5|31191.5|31211.9|31191.9|31207.6|31187.6|29
1642421900000|2022-01-17 12:18:20|31211.6|31191.6|31207.7|31187.7|31211.8|31191.8|31207.7|31187.7|22
1642421910000|2022-01-17 12:18:30|31208.5|31188.5|31208.1|31188.1|31209|31189|31207.6|31187.6|17
1642421920000|2022-01-17 12:18:40|31208.4|31188.4|31209.2|31189.2|31209.3|31189.3|31207.6|31187.6|13
1642421930000|2022-01-17 12:18:50|31208.8|31188.8|31207.2|31187.2|31208.9|31188.9|31203.8|31183.8|24
1642421940000|2022-01-17 12:19:00|31207.5|31187.5|31208.6|31188.6|31208.6|31188.6|31206.5|31186.5|24
1642421950000|2022-01-17 12:19:10|31208.5|31188.5|31206.9|31186.9|31209.2|31189.2|31206.9|31186.9|18
1642421960000|2022-01-17 12:19:20|31206.7|31186.7|31206.9|31186.9|31208.2|31188.2|31206.7|31186.7|21
1642421970000|2022-01-17 12:19:30|31207.1|31187.1|31207.7|31187.7|31207.7|31187.7|31206.9|31186.9|11
1642421980000|2022-01-17 12:19:40|31207.8|31187.8|31207.3|31187.3|31209.2|31189.2|31206.7|31186.7|9
1642421990000|2022-01-17 12:19:50|31207.2|31187.2|31207.2|31187.2|31209|31189|31206.1|31186.1|20
1642422000000|2022-01-17 12:20:00|31207.5|31187.5|31206.6|31186.6|31209|31189|31206.6|31186.6|15
1642422010000|2022-01-17 12:20:10|31207.8|31187.8|31207.6|31187.6|31209.2|31189.2|31206.6|31186.6|17
1642422020000|2022-01-17 12:20:20|31207.5|31187.5|31208.2|31188.2|31208.4|31188.4|31207.4|31187.4|14
1642422030000|2022-01-17 12:20:30|31207.6|31187.6|31209.1|31189.1|31211|31191|31207.3|31187.3|15
1642422040000|2022-01-17 12:20:40|31210.2|31190.2|31209.1|31189.1|31210.7|31190.7|31205.5|31185.5|16
1642422050000|2022-01-17 12:20:50|31208.5|31188.5|31208.6|31188.6|31210|31190|31208|31188|16
1642422060000|2022-01-17 12:21:00|31208.8|31188.8|31209.9|31189.9|31211.6|31191.6|31208.7|31188.7|19
1642422070000|2022-01-17 12:21:10|31210.3|31190.3|31209.8|31189.8|31210.6|31190.6|31209|31189|17
1642422080000|2022-01-17 12:21:20|31210.2|31190.2|31211.4|31191.4|31212.1|31192.1|31209.7|31189.7|22
1642422090000|2022-01-17 12:21:30|31210.5|31190.5|31209.8|31189.8|31210.9|31190.9|31209.5|31189.5|20
1642422100000|2022-01-17 12:21:40|31211.1|31191.1|31209.4|31189.4|31212.3|31192.3|31208.2|31188.2|16
1642422110000|2022-01-17 12:21:50|31209.6|31189.6|31211|31191|31212.2|31192.2|31209.6|31189.6|23
1642422120000|2022-01-17 12:22:00|31210.5|31190.5|31210.9|31190.9|31211.2|31191.2|31210.3|31190.3|17
1642422130000|2022-01-17 12:22:10|31211|31191|31211.9|31191.9|31212.5|31192.5|31210|31190|20
1642422140000|2022-01-17 12:22:20|31212.1|31192.1|31210.9|31190.9|31212.1|31192.1|31209.7|31189.7|27
1642422150000|2022-01-17 12:22:30|31211.1|31191.1|31209.2|31189.2|31211.3|31191.3|31208.8|31188.8|20
1642422160000|2022-01-17 12:22:40|31208.6|31188.6|31208.3|31188.3|31209.2|31189.2|31208.1|31188.1|18
1642422170000|2022-01-17 12:22:50|31208.4|31188.4|31206.7|31186.7|31209.2|31189.2|31206.2|31186.2|20
1642422180000|2022-01-17 12:23:00|31206.8|31186.8|31207|31187|31207.3|31187.3|31206.8|31186.8|10
1642422190000|2022-01-17 12:23:10|31206.6|31186.6|31208.8|31188.8|31209.3|31189.3|31206.6|31186.6|28
1642422200000|2022-01-17 12:23:20|31208.9|31188.9|31208.7|31188.7|31209.2|31189.2|31208.6|31188.6|14
1642422210000|2022-01-17 12:23:30|31208.6|31188.6|31210.5|31190.5|31210.8|31190.8|31208.6|31188.6|21
1642422220000|2022-01-17 12:23:40|31210.2|31190.2|31211.1|31191.1|31211.2|31191.2|31210.2|31190.2|20
1642422230000|2022-01-17 12:23:50|31211|31191|31209.5|31189.5|31211.4|31191.4|31209.5|31189.5|13
1642422240000|2022-01-17 12:24:00|31210.7|31190.7|31207.9|31187.9|31210.9|31190.9|31207.5|31187.5|26
1642422250000|2022-01-17 12:24:10|31208.5|31188.5|31207.5|31187.5|31208.5|31188.5|31206.1|31186.1|24
1642422260000|2022-01-17 12:24:20|31207.9|31187.9|31208.6|31188.6|31209.4|31189.4|31207.7|31187.7|15
1642422270000|2022-01-17 12:24:30|31208.5|31188.5|31207.8|31187.8|31208.9|31188.9|31207.8|31187.8|13
1642422280000|2022-01-17 12:24:40|31208|31188|31208|31188|31208.7|31188.7|31207.9|31187.9|13
1642422290000|2022-01-17 12:24:50|31207.9|31187.9|31208.1|31188.1|31208.9|31188.9|31207.9|31187.9|10
1642422300000|2022-01-17 12:25:00|31207.7|31187.7|31207.7|31187.7|31208.1|31188.1|31207.1|31187.1|19
1642422310000|2022-01-17 12:25:10|31207.2|31187.2|31206.7|31186.7|31207.4|31187.4|31206.2|31186.2|24
1642422320000|2022-01-17 12:25:20|31206.5|31186.5|31201.8|31181.8|31206.6|31186.6|31201.8|31181.8|29
1642422330000|2022-01-17 12:25:30|31202.2|31182.2|31206.1|31186.1|31208.1|31188.1|31202.1|31182.1|23
1642422340000|2022-01-17 12:25:40|31204.2|31184.2|31206.6|31186.6|31207.5|31187.5|31203.2|31183.2|22
1642422350000|2022-01-17 12:25:50|31206.9|31186.9|31206.3|31186.3|31207.4|31187.4|31201|31181|26
1642422360000|2022-01-17 12:26:00|31206.6|31186.6|31201.8|31181.8|31206.6|31186.6|31201.8|31181.8|26
1642422370000|2022-01-17 12:26:10|31204.5|31184.5|31206.7|31186.7|31209.2|31189.2|31202.3|31182.3|19
1642422380000|2022-01-17 12:26:20|31205.3|31185.3|31210.4|31190.4|31227.1|31190.6|31203.9|31176.2|20
1642422390000|2022-01-17 12:26:30|31209.3|31189.3|31209.7|31189.7|31210.7|31190.7|31209|31189|16
1642422400000|2022-01-17 12:26:40|31209.5|31189.5|31208.5|31188.5|31210|31190|31208.5|31188.5|11
1642422410000|2022-01-17 12:26:50|31208.8|31188.8|31228.8|31208.8|31228.8|31208.8|31208.8|31188.8|23
1642422420000|2022-01-17 12:27:00|31228.9|31208.9|31228.3|31208.3|31228.9|31208.9|31226.5|31206.5|22
1642422430000|2022-01-17 12:27:10|31228.5|31208.5|31228|31208|31228.8|31208.8|31227.5|31207.5|13
1642422440000|2022-01-17 12:27:20|31227.9|31207.9|31228.2|31208.2|31243.5|31209.3|31224.4|31191.6|11
1642422450000|2022-01-17 12:27:30|31226.4|31206.4|31223.4|31203.4|31229.1|31209.1|31222.1|31202.1|26
1642422460000|2022-01-17 12:27:40|31223.5|31203.5|31227.4|31207.4|31227.9|31207.9|31222.9|31202.9|23
1642422470000|2022-01-17 12:27:50|31227.2|31207.2|31226.7|31206.7|31227.3|31207.3|31225.8|31205.8|14
1642422480000|2022-01-17 12:28:00|31227.6|31207.6|31225.2|31205.2|31228.4|31208.4|31222.8|31202.8|17
1642422490000|2022-01-17 12:28:10|31225.7|31205.7|31228.3|31208.3|31229.1|31209.1|31225.2|31205.2|17
1642422500000|2022-01-17 12:28:20|31228.9|31208.9|31228.7|31208.7|31232.7|31212.7|31227.8|31207.8|24
1642422510000|2022-01-17 12:28:30|31229.3|31209.3|31226.7|31206.7|31229.3|31209.3|31224.9|31204.9|23
1642422520000|2022-01-17 12:28:40|31226.4|31206.4|31226.5|31206.5|31226.6|31206.6|31225.6|31205.6|15
1642422530000|2022-01-17 12:28:50|31226.4|31206.4|31226.8|31206.8|31228.8|31208.8|31226.4|31206.4|19
1642422540000|2022-01-17 12:29:00|31227.7|31207.7|31219.8|31199.8|31227.7|31207.7|31218.5|31198.5|24
1642422550000|2022-01-17 12:29:10|31219.6|31199.6|31217.5|31197.5|31220.3|31200.3|31216.8|31196.8|25
1642422560000|2022-01-17 12:29:20|31217.4|31197.4|31209.6|31189.6|31224.6|31197.4|31207.2|31174.4|30
1642422570000|2022-01-17 12:29:30|31210|31190|31213.2|31193.2|31214.9|31194.9|31210|31190|18
1642422580000|2022-01-17 12:29:40|31212.4|31192.4|31214.6|31194.6|31214.6|31194.6|31212.4|31192.4|19
1642422590000|2022-01-17 12:29:50|31214.7|31194.7|31215.3|31195.3|31215.5|31195.5|31214.7|31194.7|13
1642422600000|2022-01-17 12:30:00|31216.1|31196.1|31221.6|31201.6|31223.9|31203.9|31216.1|31196.1|32
1642422610000|2022-01-17 12:30:10|31221.5|31201.5|31222.4|31202.4|31223.9|31203.9|31220.9|31200.9|23
1642422620000|2022-01-17 12:30:20|31222.6|31202.6|31222.6|31202.6|31224|31204|31222.2|31202.2|22
1642422630000|2022-01-17 12:30:30|31222.8|31202.8|31223.5|31203.5|31224.8|31204.8|31221.6|31201.6|22
1642422640000|2022-01-17 12:30:40|31223.1|31203.1|31223.1|31203.1|31223.5|31203.5|31222.9|31202.9|10
1642422650000|2022-01-17 12:30:50|31223.2|31203.2|31223.9|31203.9|31223.9|31203.9|31222.7|31202.7|9
1642422660000|2022-01-17 12:31:00|31223.3|31203.3|31223.2|31203.2|31223.3|31203.3|31222|31202|19
1642422670000|2022-01-17 12:31:10|31223.3|31203.3|31223.4|31203.4|31223.6|31203.6|31222.9|31202.9|11
1642422680000|2022-01-17 12:31:20|31223.3|31203.3|31223.1|31203.1|31224.3|31204.3|31223.1|31203.1|17
1642422690000|2022-01-17 12:31:30|31223.5|31203.5|31221.1|31201.1|31224.1|31204.1|31220.4|31200.4|25
1642422700000|2022-01-17 12:31:40|31221.4|31201.4|31222.4|31202.4|31223.2|31203.2|31221.2|31201.2|16
1642422710000|2022-01-17 12:31:50|31222.1|31202.1|31221|31201|31222.1|31202.1|31220.5|31200.5|8
1642422720000|2022-01-17 12:32:00|31220.9|31200.9|31220.4|31200.4|31221.1|31201.1|31220.4|31200.4|10
1642422730000|2022-01-17 12:32:10|31220.1|31200.1|31221|31201|31221.2|31201.2|31220.1|31200.1|16
1642422740000|2022-01-17 12:32:20|31221.1|31201.1|31220.7|31200.7|31221.3|31201.3|31220|31200|14
1642422750000|2022-01-17 12:32:30|31221.4|31201.4|31220.5|31200.5|31221.4|31201.4|31220.4|31200.4|10
1642422760000|2022-01-17 12:32:40|31220.4|31200.4|31221|31201|31221|31201|31220.1|31200.1|9
1642422770000|2022-01-17 12:32:50|31220.7|31200.7|31217.9|31197.9|31220.9|31200.9|31217.9|31197.9|16
1642422780000|2022-01-17 12:33:00|31217.8|31197.8|31218.5|31198.5|31218.7|31198.7|31217.3|31197.3|14
1642422790000|2022-01-17 12:33:10|31218|31198|31220.2|31200.2|31220.6|31200.6|31218|31198|9
1642422800000|2022-01-17 12:33:20|31220.1|31200.1|31219.8|31199.8|31220.2|31200.2|31219.4|31199.4|19
1642422810000|2022-01-17 12:33:30|31219.7|31199.7|31218.1|31198.1|31219.7|31199.7|31217.5|31197.5|17
1642422820000|2022-01-17 12:33:40|31218.2|31198.2|31217.1|31197.1|31218.5|31198.5|31216.3|31196.3|14
1642422830000|2022-01-17 12:33:50|31217.3|31197.3|31217.1|31197.1|31217.8|31197.8|31216.7|31196.7|14
1642422840000|2022-01-17 12:34:00|31217.9|31197.9|31219.5|31199.5|31219.5|31199.5|31217.6|31197.6|12
1642422850000|2022-01-17 12:34:10|31218.8|31198.8|31222.8|31202.8|31222.8|31202.8|31218.8|31198.8|10
1642422860000|2022-01-17 12:34:20|31224.8|31204.8|31224.6|31204.6|31225.6|31205.6|31223.7|31203.7|23
1642422870000|2022-01-17 12:34:30|31224.3|31204.3|31223.2|31203.2|31225.4|31205.4|31221.1|31201.1|22
1642422880000|2022-01-17 12:34:40|31223.4|31203.4|31225|31205|31225.8|31205.8|31223.4|31203.4|17
1642422890000|2022-01-17 12:34:50|31224.8|31204.8|31224.4|31204.4|31225.1|31205.1|31223.6|31203.6|16
1642422900000|2022-01-17 12:35:00|31223.9|31203.9|31224.9|31204.9|31225|31205|31223.6|31203.6|16
1642422910000|2022-01-17 12:35:10|31225.2|31205.2|31222.1|31202.1|31225.2|31205.2|31220.6|31200.6|19
1642422920000|2022-01-17 12:35:20|31222|31202|31223.3|31203.3|31224.1|31204.1|31220.5|31200.5|16
1642422930000|2022-01-17 12:35:30|31222.8|31202.8|31221.8|31201.8|31223.2|31203.2|31220.7|31200.7|12
1642422940000|2022-01-17 12:35:40|31221.5|31201.5|31221.8|31201.8|31221.8|31201.8|31221.3|31201.3|10
1642422950000|2022-01-17 12:35:50|31221.7|31201.7|31221.5|31201.5|31222|31202|31220.5|31200.5|16
1642422960000|2022-01-17 12:36:00|31221.9|31201.9|31221.9|31201.9|31222.6|31202.6|31220.8|31200.8|23
1642422970000|2022-01-17 12:36:10|31222.4|31202.4|31220.7|31200.7|31222.5|31202.5|31220.7|31200.7|17
1642422980000|2022-01-17 12:36:20|31221|31201|31221|31201|31221.6|31201.6|31219.5|31199.5|16
1642422990000|2022-01-17 12:36:30|31221.1|31201.1|31222.8|31202.8|31222.8|31202.8|31220.6|31200.6|22
1642423000000|2022-01-17 12:36:40|31222.5|31202.5|31223|31203|31224.1|31204.1|31222.2|31202.2|27
1642423010000|2022-01-17 12:36:50|31222.7|31202.7|31221.1|31201.1|31223.5|31203.5|31221.1|31201.1|22
1642423020000|2022-01-17 12:37:00|31220.2|31200.2|31218.7|31198.7|31220.5|31200.5|31217.6|31197.6|25
1642423030000|2022-01-17 12:37:10|31218.8|31198.8|31219|31199|31220.8|31200.8|31218.8|31198.8|21
1642423040000|2022-01-17 12:37:20|31219.5|31199.5|31218.8|31198.8|31220|31200|31218.4|31198.4|19
1642423050000|2022-01-17 12:37:30|31218.9|31198.9|31219.7|31199.7|31219.7|31199.7|31218.7|31198.7|19
1642423060000|2022-01-17 12:37:40|31219.9|31199.9|31220.4|31200.4|31220.6|31200.6|31219.2|31199.2|13
1642423070000|2022-01-17 12:37:50|31220.1|31200.1|31220.9|31200.9|31221.5|31201.5|31219.5|31199.5|21
1642423080000|2022-01-17 12:38:00|31221|31201|31220.5|31200.5|31221|31201|31220.3|31200.3|9
1642423090000|2022-01-17 12:38:10|31220.6|31200.6|31221|31201|31221.6|31201.6|31220.2|31200.2|15
1642423100000|2022-01-17 12:38:20|31220.8|31200.8|31224|31204|31224.2|31204.2|31220.8|31200.8|28
1642423110000|2022-01-17 12:38:30|31224.4|31204.4|31222.7|31202.7|31224.4|31204.4|31222.6|31202.6|17
1642423120000|2022-01-17 12:38:40|31222.9|31202.9|31222.4|31202.4|31223.6|31203.6|31222.4|31202.4|17
1642423130000|2022-01-17 12:38:50|31222.2|31202.2|31222.2|31202.2|31223.3|31203.3|31219.6|31199.6|17
1642423140000|2022-01-17 12:39:00|31222.3|31202.3|31221.5|31201.5|31223.1|31203.1|31220.6|31200.6|21
1642423150000|2022-01-17 12:39:10|31222.3|31202.3|31222.1|31202.1|31222.6|31202.6|31220.4|31200.4|23
1642423160000|2022-01-17 12:39:20|31222|31202|31221.1|31201.1|31222.5|31202.5|31220.7|31200.7|19
1642423170000|2022-01-17 12:39:30|31221.5|31201.5|31221.2|31201.2|31221.5|31201.5|31220.7|31200.7|7
1642423180000|2022-01-17 12:39:40|31220.8|31200.8|31220.5|31200.5|31221.9|31201.9|31220.3|31200.3|17
1642423190000|2022-01-17 12:39:50|31220.3|31200.3|31221.5|31201.5|31221.5|31201.5|31220.2|31200.2|8
1642423200000|2022-01-17 12:40:00|31221.4|31201.4|31221.5|31201.5|31221.6|31201.6|31220.8|31200.8|18
1642423210000|2022-01-17 12:40:10|31221.6|31201.6|31222.2|31202.2|31222.8|31202.8|31221.3|31201.3|14
1642423220000|2022-01-17 12:40:20|31222.5|31202.5|31222.6|31202.6|31223.1|31203.1|31222|31202|19
1642423230000|2022-01-17 12:40:30|31222.9|31202.9|31223.5|31203.5|31223.9|31203.9|31222.9|31202.9|14
1642423240000|2022-01-17 12:40:40|31222.7|31202.7|31222.9|31202.9|31223.8|31203.8|31222.1|31202.1|12
1642423250000|2022-01-17 12:40:50|31222.3|31202.3|31223|31203|31223|31203|31222.1|31202.1|16
1642423260000|2022-01-17 12:41:00|31222.9|31202.9|31223.1|31203.1|31223.3|31203.3|31222.6|31202.6|13
1642423270000|2022-01-17 12:41:10|31222.1|31202.1|31221.6|31201.6|31223|31203|31221.1|31201.1|19
1642423280000|2022-01-17 12:41:20|31222|31202|31222.9|31202.9|31223.9|31203.9|31222|31202|17
1642423290000|2022-01-17 12:41:30|31222.8|31202.8|31221.9|31201.9|31222.8|31202.8|31220.3|31200.3|12
1642423300000|2022-01-17 12:41:40|31222|31202|31219.9|31199.9|31222|31202|31219.2|31199.2|16
1642423310000|2022-01-17 12:41:50|31219.6|31199.6|31220|31200|31220.4|31200.4|31218.1|31198.1|21
1642423320000|2022-01-17 12:42:00|31220.1|31200.1|31220.5|31200.5|31221.1|31201.1|31220|31200|16
1642423330000|2022-01-17 12:42:10|31219.3|31199.3|31220.3|31200.3|31222.6|31202.6|31219.3|31199.3|18
1642423340000|2022-01-17 12:42:20|31220.2|31200.2|31220|31200|31220.6|31200.6|31217.1|31197.1|15
1642423350000|2022-01-17 12:42:30|31219.2|31199.2|31219.3|31199.3|31219.5|31199.5|31218.9|31198.9|9
1642423360000|2022-01-17 12:42:40|31219.2|31199.2|31219.1|31199.1|31221.2|31201.2|31218.3|31198.3|13
1642423370000|2022-01-17 12:42:50|31219.7|31199.7|31219.7|31199.7|31219.9|31199.9|31218.2|31198.2|12
1642423380000|2022-01-17 12:43:00|31219.5|31199.5|31218.7|31198.7|31219.7|31199.7|31218.7|31198.7|14
1642423390000|2022-01-17 12:43:10|31218.8|31198.8|31220.1|31200.1|31220.9|31200.9|31218.4|31198.4|13
1642423400000|2022-01-17 12:43:20|31219.6|31199.6|31219|31199|31223|31203|31219|31199|15
1642423410000|2022-01-17 12:43:30|31220.7|31200.7|31220.6|31200.6|31222.5|31202.5|31220.5|31200.5|19
1642423420000|2022-01-17 12:43:40|31222.5|31202.5|31223.6|31203.6|31223.6|31203.6|31221.2|31201.2|12
1642423430000|2022-01-17 12:43:50|31223.4|31203.4|31223.4|31203.4|31223.4|31203.4|31222.8|31202.8|11
1642423440000|2022-01-17 12:44:00|31223.3|31203.3|31224.3|31204.3|31224.3|31204.3|31222.2|31202.2|21
1642423450000|2022-01-17 12:44:10|31224.4|31204.4|31223.4|31203.4|31224.8|31204.8|31223.4|31203.4|13
1642423460000|2022-01-17 12:44:20|31225.2|31205.2|31225.4|31205.4|31225.4|31205.4|31224.4|31204.4|20
1642423470000|2022-01-17 12:44:30|31225.3|31205.3|31225.9|31205.9|31225.9|31205.9|31224.7|31204.7|21
1642423480000|2022-01-17 12:44:40|31225.7|31205.7|31226.1|31206.1|31226.1|31206.1|31225.3|31205.3|17
1642423490000|2022-01-17 12:44:50|31225.5|31205.5|31226|31206|31226.5|31206.5|31224.5|31204.5|19
1642423500000|2022-01-17 12:45:00|31225.9|31205.9|31227.1|31207.1|31227.1|31207.1|31225.1|31205.1|27
1642423510000|2022-01-17 12:45:10|31227.3|31207.3|31226.8|31206.8|31227.3|31207.3|31225.4|31205.4|20
1642423520000|2022-01-17 12:45:20|31227|31207|31225.9|31205.9|31227.7|31207.7|31225.1|31205.1|27
1642423530000|2022-01-17 12:45:30|31226.2|31206.2|31224.4|31204.4|31227.5|31207.5|31224.4|31204.4|22
1642423540000|2022-01-17 12:45:40|31224.9|31204.9|31225.1|31205.1|31226.3|31206.3|31223.8|31203.8|18
1642423550000|2022-01-17 12:45:50|31225|31205|31223.8|31203.8|31226.2|31206.2|31223.7|31203.7|15
1642423560000|2022-01-17 12:46:00|31224|31204|31228.5|31208.5|31229.1|31209.1|31223.7|31203.7|25
1642423570000|2022-01-17 12:46:10|31228|31208|31228.1|31208.1|31228.9|31208.9|31228|31208|15
1642423580000|2022-01-17 12:46:20|31228.2|31208.2|31229.2|31209.2|31229.6|31209.6|31227.5|31207.5|31
1642423590000|2022-01-17 12:46:30|31229.1|31209.1|31227.7|31207.7|31229.6|31209.6|31226.7|31206.7|25
1642423600000|2022-01-17 12:46:40|31228.3|31208.3|31228.7|31208.7|31230.7|31210.7|31228.2|31208.2|13
1642423610000|2022-01-17 12:46:50|31228.9|31208.9|31226.9|31206.9|31229|31209|31226.8|31206.8|10
1642423620000|2022-01-17 12:47:00|31227.1|31207.1|31227.9|31207.9|31227.9|31207.9|31227|31207|11
1642423630000|2022-01-17 12:47:10|31227.8|31207.8|31228.4|31208.4|31228.4|31208.4|31227.8|31207.8|12
1642423640000|2022-01-17 12:47:20|31228.5|31208.5|31226.3|31206.3|31228.5|31208.5|31224.4|31204.4|21
1642423650000|2022-01-17 12:47:30|31225.8|31205.8|31225.8|31205.8|31227.4|31207.4|31224.3|31204.3|24
1642423660000|2022-01-17 12:47:40|31225.6|31205.6|31225.9|31205.9|31226.1|31206.1|31225.2|31205.2|16
1642423670000|2022-01-17 12:47:50|31226.1|31206.1|31227.1|31207.1|31227.7|31207.7|31225.6|31205.6|32
1642423680000|2022-01-17 12:48:00|31227.3|31207.3|31226.9|31206.9|31227.4|31207.4|31225.8|31205.8|19
1642423690000|2022-01-17 12:48:10|31226.8|31206.8|31226.8|31206.8|31227.2|31207.2|31226.5|31206.5|10
1642423700000|2022-01-17 12:48:20|31226.6|31206.6|31226.8|31206.8|31227.5|31207.5|31226.4|31206.4|8
1642423710000|2022-01-17 12:48:30|31226.7|31206.7|31226.4|31206.4|31227.7|31207.7|31226.2|31206.2|14
1642423720000|2022-01-17 12:48:40|31226.6|31206.6|31226.8|31206.8|31227.5|31207.5|31224.8|31204.8|21
1642423730000|2022-01-17 12:48:50|31226.5|31206.5|31226.5|31206.5|31227|31207|31225.6|31205.6|17
1642423740000|2022-01-17 12:49:00|31226.6|31206.6|31227.4|31207.4|31227.4|31207.4|31226|31206|16
1642423750000|2022-01-17 12:49:10|31227.2|31207.2|31227.1|31207.1|31227.3|31207.3|31226.7|31206.7|13
1642423760000|2022-01-17 12:49:20|31227|31207|31227.9|31207.9|31228.6|31208.6|31226.2|31206.2|10
1642423770000|2022-01-17 12:49:30|31228.2|31208.2|31228|31208|31228.2|31208.2|31226|31206|15
1642423780000|2022-01-17 12:49:40|31228.5|31208.5|31228.8|31208.8|31228.8|31208.8|31227.7|31207.7|12
1642423790000|2022-01-17 12:49:50|31228.7|31208.7|31228.3|31208.3|31228.7|31208.7|31226.8|31206.8|16
1642423800000|2022-01-17 12:50:00|31228.1|31208.1|31228.6|31208.6|31228.8|31208.8|31227.3|31207.3|23
1642423810000|2022-01-17 12:50:10|31228.3|31208.3|31228.1|31208.1|31228.8|31208.8|31227.1|31207.1|14
1642423820000|2022-01-17 12:50:20|31228.2|31208.2|31227.5|31207.5|31229|31209|31227|31207|27
1642423830000|2022-01-17 12:50:30|31227.3|31207.3|31227.8|31207.8|31228.2|31208.2|31227.3|31207.3|15
1642423840000|2022-01-17 12:50:40|31227.9|31207.9|31227.3|31207.3|31228.2|31208.2|31227.2|31207.2|12
1642423850000|2022-01-17 12:50:50|31227.6|31207.6|31234.3|31214.3|31234.5|31214.5|31227.3|31207.3|23
1642423860000|2022-01-17 12:51:00|31234.8|31214.8|31233|31213|31234.8|31214.8|31232.7|31212.7|19
1642423870000|2022-01-17 12:51:10|31232.9|31212.9|31234.6|31214.6|31235.3|31215.3|31232.8|31212.8|17
1642423880000|2022-01-17 12:51:20|31235.5|31215.5|31233.4|31213.4|31235.5|31215.5|31232.8|31212.8|16
1642423890000|2022-01-17 12:51:30|31234.1|31214.1|31234.3|31214.3|31236.3|31216.3|31233.6|31213.6|12
1642423900000|2022-01-17 12:51:40|31236.1|31216.1|31233|31213|31236.7|31216.7|31233|31213|18
1642423910000|2022-01-17 12:51:50|31233.9|31213.9|31229.4|31209.4|31233.9|31213.9|31229.4|31209.4|21
1642423920000|2022-01-17 12:52:00|31229.7|31209.7|31232.5|31212.5|31235.4|31215.4|31229.1|31209.1|21
1642423930000|2022-01-17 12:52:10|31232.8|31212.8|31235|31215|31235.1|31215.1|31231|31211|21
1642423940000|2022-01-17 12:52:20|31235.1|31215.1|31233.6|31213.6|31235.1|31215.1|31233.6|31213.6|14
1642423950000|2022-01-17 12:52:30|31234.3|31214.3|31234|31214|31235.8|31215.8|31234|31214|17
1642423960000|2022-01-17 12:52:40|31234.5|31214.5|31234.4|31214.4|31234.6|31214.6|31232.4|31212.4|25
1642423970000|2022-01-17 12:52:50|31234.5|31214.5|31233|31213|31234.7|31214.7|31232.8|31212.8|15
1642423980000|2022-01-17 12:53:00|31233.2|31213.2|31234.8|31214.8|31235|31215|31233.2|31213.2|17
1642423990000|2022-01-17 12:53:10|31234.7|31214.7|31234.9|31214.9|31237.4|31217.4|31233.6|31213.6|16
1642424000000|2022-01-17 12:53:20|31235|31215|31236.6|31216.6|31237.7|31217.7|31234.3|31214.3|31
1642424010000|2022-01-17 12:53:30|31236.5|31216.5|31235.7|31215.7|31238.1|31218.1|31235.1|31215.1|26
1642424020000|2022-01-17 12:53:40|31235.5|31215.5|31235.4|31215.4|31236.9|31216.9|31234.6|31214.6|31
1642424030000|2022-01-17 12:53:50|31235.9|31215.9|31235.8|31215.8|31238.3|31218.3|31235.3|31215.3|25
1642424040000|2022-01-17 12:54:00|31235.9|31215.9|31237.3|31217.3|31237.4|31217.4|31235.5|31215.5|23
1642424050000|2022-01-17 12:54:10|31237|31217|31236.6|31216.6|31237.1|31217.1|31236.2|31216.2|12
1642424060000|2022-01-17 12:54:20|31236.7|31216.7|31235.6|31215.6|31236.8|31216.8|31234.9|31214.9|20
1642424070000|2022-01-17 12:54:30|31235.7|31215.7|31233.8|31213.8|31236.1|31216.1|31233.4|31213.4|13
1642424080000|2022-01-17 12:54:40|31236.1|31216.1|31234.7|31214.7|31238|31218|31232.3|31212.3|28
1642424090000|2022-01-17 12:54:50|31234.4|31214.4|31234.6|31214.6|31235.9|31215.9|31233.2|31213.2|30
1642424100000|2022-01-17 12:55:00|31234.1|31214.1|31234.4|31214.4|31235.6|31215.6|31233.7|31213.7|24
1642424110000|2022-01-17 12:55:10|31234.3|31214.3|31233.4|31213.4|31235.6|31215.6|31231.2|31211.2|30
1642424120000|2022-01-17 12:55:20|31234.1|31214.1|31235.4|31215.4|31235.5|31215.5|31232.3|31212.3|30
1642424130000|2022-01-17 12:55:30|31235.1|31215.1|31232.9|31212.9|31235.7|31215.7|31232.9|31212.9|23
1642424140000|2022-01-17 12:55:40|31232.8|31212.8|31234.1|31214.1|31235.5|31215.5|31232.8|31212.8|30
1642424150000|2022-01-17 12:55:50|31233.9|31213.9|31233.2|31213.2|31235.9|31215.9|31233.1|31213.1|26
1642424160000|2022-01-17 12:56:00|31233.3|31213.3|31233.7|31213.7|31234.7|31214.7|31233|31213|22
1642424170000|2022-01-17 12:56:10|31233.6|31213.6|31233.8|31213.8|31235.6|31215.6|31232.8|31212.8|31
1642424180000|2022-01-17 12:56:20|31233.1|31213.1|31236|31216|31236|31216|31232.6|31212.6|23
1642424190000|2022-01-17 12:56:30|31234.5|31214.5|31234.8|31214.8|31237.3|31217.3|31232.1|31212.1|32
1642424200000|2022-01-17 12:56:40|31234.9|31214.9|31234.8|31214.8|31235.9|31215.9|31232.1|31212.1|29
1642424210000|2022-01-17 12:56:50|31234.7|31214.7|31233.4|31213.4|31237.4|31217.4|31233.4|31213.4|29
1642424220000|2022-01-17 12:57:00|31232.8|31212.8|31234|31214|31234.7|31214.7|31232.4|31212.4|31
1642424230000|2022-01-17 12:57:10|31233.7|31213.7|31230.7|31210.7|31234.1|31214.1|31228.9|31208.9|29
1642424240000|2022-01-17 12:57:20|31230.5|31210.5|31243.9|31223.9|31243.9|31223.9|31230.5|31210.5|36
1642424250000|2022-01-17 12:57:30|31251.7|31231.7|31254.1|31234.1|31265.1|31234.9|31243.6|31215.1|39
1642424260000|2022-01-17 12:57:40|31254.5|31234.5|31250.5|31230.5|31254.5|31234.5|31249.7|31229.7|31
1642424270000|2022-01-17 12:57:50|31249.8|31229.8|31250.3|31230.3|31251.8|31231.8|31249.4|31229.4|32
1642424280000|2022-01-17 12:58:00|31250.1|31230.1|31252.3|31232.3|31252.5|31232.5|31249.7|31229.7|24
1642424290000|2022-01-17 12:58:10|31254.6|31234.6|31255.1|31235.1|31255.7|31235.7|31253.4|31233.4|30
1642424300000|2022-01-17 12:58:20|31254.7|31234.7|31257.2|31237.2|31257.5|31237.5|31254.7|31234.7|28
1642424310000|2022-01-17 12:58:30|31257.3|31237.3|31250.1|31230.1|31260.8|31240.8|31250.1|31230.1|27
1642424320000|2022-01-17 12:58:40|31250.5|31230.5|31251.5|31231.5|31251.9|31231.9|31249.3|31229.3|28
1642424330000|2022-01-17 12:58:50|31251|31231|31251.5|31231.5|31252.1|31232.1|31251|31231|21
1642424340000|2022-01-17 12:59:00|31251.2|31231.2|31252|31232|31252.2|31232.2|31251.2|31231.2|14
1642424350000|2022-01-17 12:59:10|31251.1|31231.1|31256.3|31236.3|31258.9|31238.9|31250.6|31230.6|35
1642424360000|2022-01-17 12:59:20|31257.6|31237.6|31265.7|31245.7|31265.7|31245.7|31256.2|31236.2|28
1642424370000|2022-01-17 12:59:30|31264.5|31244.5|31276.3|31256.3|31277.4|31257.4|31259|31239|39
1642424380000|2022-01-17 12:59:40|31275.4|31255.4|31249.9|31229.9|31275.4|31255.4|31248.6|31214.1|36
1642424390000|2022-01-17 12:59:50|31249.6|31229.6|31248.6|31228.6|31250.1|31230.1|31248.1|31228.1|27
1642424400000|2022-01-17 13:00:00|31248.9|31228.9|31239.2|31219.2|31252.9|31228.9|31238.5|31202.8|33
1642424410000|2022-01-17 13:00:10|31238.4|31218.4|31249|31229|31262.8|31229|31235.2|31210|34
1642424420000|2022-01-17 13:00:20|31249.1|31229.1|31262.3|31212.3|31263.6|31229.7|31245.9|31211.3|24
1642424430000|2022-01-17 13:00:30|31262.5|31212.5|31245.4|31225.4|31262.6|31226.3|31243.4|31212.1|28
1642424440000|2022-01-17 13:00:40|31244.8|31224.8|31248.9|31228.9|31248.9|31228.9|31244.6|31224.6|32
1642424450000|2022-01-17 13:00:50|31247.1|31227.1|31255.5|31235.5|31257.4|31237.4|31247.1|31227.1|34
1642424460000|2022-01-17 13:01:00|31255.3|31235.3|31259.5|31239.5|31259.5|31239.5|31254.3|31234.3|32
1642424470000|2022-01-17 13:01:10|31258.9|31238.9|31258.6|31238.6|31260|31240|31256.3|31236.3|27
1642424480000|2022-01-17 13:01:20|31257.4|31237.4|31248.3|31228.3|31265.4|31239.4|31248|31214.5|30
1642424490000|2022-01-17 13:01:30|31246.4|31226.4|31249.8|31229.8|31250|31230|31245.3|31225.3|25
1642424500000|2022-01-17 13:01:40|31249.7|31229.7|31249.9|31229.9|31250.8|31230.8|31249.2|31229.2|24
1642424510000|2022-01-17 13:01:50|31249.8|31229.8|31248.1|31228.1|31250.9|31230.9|31248.1|31228.1|32
1642424520000|2022-01-17 13:02:00|31249.2|31229.2|31249.1|31229.1|31250.2|31230.2|31247.4|31227.4|35
1642424530000|2022-01-17 13:02:10|31248.7|31228.7|31248|31228|31249|31229|31246.6|31226.6|27
1642424540000|2022-01-17 13:02:20|31246|31226|31246.5|31226.5|31262.1|31229.3|31246|31212.1|31
1642424550000|2022-01-17 13:02:30|31247.1|31227.1|31244.8|31224.8|31248.9|31228.9|31244.8|31224.8|33
1642424560000|2022-01-17 13:02:40|31246.7|31226.7|31246.8|31226.8|31247.2|31227.2|31245|31225|24
1642424570000|2022-01-17 13:02:50|31247|31227|31246.6|31226.6|31247.2|31227.2|31245.3|31225.3|22
1642424580000|2022-01-17 13:03:00|31246.2|31226.2|31244.8|31224.8|31261.2|31226.6|31244.7|31211.2|22
1642424590000|2022-01-17 13:03:10|31259.6|31209.6|31244.4|31224.4|31260.9|31224.8|31242.7|31209.2|29
1642424600000|2022-01-17 13:03:20|31244.5|31224.5|31241.1|31221.1|31244.9|31224.9|31240.7|31220.7|35
1642424610000|2022-01-17 13:03:30|31240.5|31220.5|31237.9|31217.9|31255.1|31221.5|31235.1|31204.7|34
1642424620000|2022-01-17 13:03:40|31237.2|31217.2|31236.2|31216.2|31239.5|31219.5|31235.2|31215.2|37
1642424630000|2022-01-17 13:03:50|31236.1|31216.1|31235.3|31215.3|31237.6|31217.6|31234.3|31214.3|28
1642424640000|2022-01-17 13:04:00|31235.8|31215.8|31235.3|31215.3|31236.8|31216.8|31234.6|31214.6|25
1642424650000|2022-01-17 13:04:10|31235.4|31215.4|31230.5|31210.5|31246.1|31215.6|31230.2|31196.1|34
1642424660000|2022-01-17 13:04:20|31230.3|31210.3|31228.4|31208.4|31230.5|31210.5|31227.6|31207.6|27
1642424670000|2022-01-17 13:04:30|31228.2|31208.2|31224.9|31204.9|31229.4|31209.4|31224.3|31204.3|32
1642424680000|2022-01-17 13:04:40|31223.7|31203.7|31232.6|31212.6|31247.5|31213.8|31217.8|31197.3|35
1642424690000|2022-01-17 13:04:50|31233.5|31213.5|31234|31214|31247.9|31214.7|31232.5|31197.9|26
1642424700000|2022-01-17 13:05:00|31233.4|31213.4|31235.9|31215.9|31240.3|31220.3|31233.2|31213.2|31
1642424710000|2022-01-17 13:05:10|31236.4|31216.4|31248.7|31198.7|31251.6|31216.4|31234|31198.7|15
1642424720000|2022-01-17 13:05:20|31249.9|31199.9|31235.8|31215.8|31249.9|31215.8|31234|31199.3|10
1642424730000|2022-01-17 13:05:30|31235.2|31215.2|31239.1|31219.1|31239.6|31219.6|31235|31215|23
1642424740000|2022-01-17 13:05:40|31239.3|31219.3|31244.2|31224.2|31244.2|31224.2|31239|31219|21
1642424750000|2022-01-17 13:05:50|31243.5|31223.5|31245.5|31225.5|31246.5|31226.5|31243.5|31223.5|24
1642424760000|2022-01-17 13:06:00|31245.2|31225.2|31250.7|31230.7|31251.7|31231.7|31245.2|31225.2|30
1642424770000|2022-01-17 13:06:10|31250.3|31230.3|31241.2|31221.2|31252.7|31232.7|31240.2|31220.2|30
1642424780000|2022-01-17 13:06:20|31241.7|31221.7|31242.9|31222.9|31245.1|31225.1|31241.1|31221.1|27
1642424790000|2022-01-17 13:06:30|31242.8|31222.8|31242.7|31222.7|31243.9|31223.9|31242.6|31222.6|24
1642424800000|2022-01-17 13:06:40|31243|31223|31244.8|31224.8|31245.2|31225.2|31242.7|31222.7|25
1642424810000|2022-01-17 13:06:50|31244.3|31224.3|31243|31223|31248.1|31228.1|31243|31223|31
1642424820000|2022-01-17 13:07:00|31243.6|31223.6|31243|31223|31256|31225.5|31241.2|31206|34
1642424830000|2022-01-17 13:07:10|31243.2|31223.2|31241.2|31221.2|31244.7|31224.7|31239.2|31219.2|37
1642424840000|2022-01-17 13:07:20|31242|31222|31241.5|31221.5|31243.6|31223.6|31240.8|31220.8|34
1642424850000|2022-01-17 13:07:30|31241.7|31221.7|31244.2|31224.2|31247.7|31227.7|31241.4|31221.4|32
1642424860000|2022-01-17 13:07:40|31244.6|31224.6|31241.4|31221.4|31247|31227|31241.2|31221.2|33
1642424870000|2022-01-17 13:07:50|31241.1|31221.1|31236|31216|31243.6|31223.6|31235.8|31215.8|37
1642424880000|2022-01-17 13:08:00|31236.8|31216.8|31221.2|31201.2|31236.8|31216.8|31221.2|31201.2|38
1642424890000|2022-01-17 13:08:10|31223.4|31203.4|31228.9|31208.9|31228.9|31208.9|31219.2|31199.2|35
1642424900000|2022-01-17 13:08:20|31238.2|31218.2|31243.5|31223.5|31257.8|31223.5|31235.5|31204.6|24
1642424910000|2022-01-17 13:08:30|31241.3|31221.3|31259.1|31209.1|31260.2|31225|31240.1|31208.3|27
1642424920000|2022-01-17 13:08:40|31259.2|31209.2|31244.1|31224.1|31259.6|31224.4|31242.9|31207.5|23
1642424930000|2022-01-17 13:08:50|31244.8|31224.8|31260.7|31210.7|31260.7|31227.2|31244.3|31210.7|26
1642424940000|2022-01-17 13:09:00|31261.3|31211.3|31245.5|31225.5|31262.9|31226.9|31245.5|31211.2|21
1642424950000|2022-01-17 13:09:10|31245.6|31225.6|31248|31228|31248|31228|31245.1|31225.1|19
1642424960000|2022-01-17 13:09:20|31247.7|31227.7|31248.7|31228.7|31249.9|31229.9|31247.6|31227.6|18
1642424970000|2022-01-17 13:09:30|31248.5|31228.5|31250.6|31230.6|31251.1|31231.1|31248.1|31228.1|22
1642424980000|2022-01-17 13:09:40|31250|31230|31241.6|31221.6|31257.7|31236.7|31241.5|31207.7|27
1642424990000|2022-01-17 13:09:50|31241.9|31221.9|31240.3|31220.3|31256.4|31223.8|31239|31203.3|33
1642425000000|2022-01-17 13:10:00|31239.7|31219.7|31239.7|31219.7|31241.5|31221.5|31238.8|31218.8|19
1642425010000|2022-01-17 13:10:10|31239.9|31219.9|31240.2|31220.2|31241.2|31221.2|31239.9|31219.9|17
1642425020000|2022-01-17 13:10:20|31240|31220|31240.6|31220.6|31242.1|31222.1|31239.9|31219.9|18
1642425030000|2022-01-17 13:10:30|31240.5|31220.5|31239.9|31219.9|31242|31222|31239.5|31219.5|16
1642425040000|2022-01-17 13:10:40|31240.2|31220.2|31239.1|31219.1|31240.2|31220.2|31236.8|31216.8|20
1642425050000|2022-01-17 13:10:50|31238.7|31218.7|31236.3|31216.3|31239.5|31219.5|31235.6|31215.6|14
1642425060000|2022-01-17 13:11:00|31236.2|31216.2|31236.2|31216.2|31256.9|31221.8|31236.2|31204|18
1642425070000|2022-01-17 13:11:10|31236.3|31216.3|31253|31203|31254.8|31219.4|31236.3|31203|22
1642425080000|2022-01-17 13:11:20|31253.1|31203.1|31237.3|31217.3|31253.7|31217.3|31236.9|31203|11
1642425090000|2022-01-17 13:11:30|31237.9|31217.9|31234.4|31214.4|31250.1|31218.2|31234.1|31198.8|18
1642425100000|2022-01-17 13:11:40|31234.8|31214.8|31234.5|31214.5|31235.2|31215.2|31234.4|31214.4|13
1642425110000|2022-01-17 13:11:50|31234.7|31214.7|31235.1|31215.1|31239.4|31219.4|31234.6|31214.6|23
1642425120000|2022-01-17 13:12:00|31235.3|31215.3|31237.5|31217.5|31238.3|31218.3|31235.3|31215.3|16
1642425130000|2022-01-17 13:12:10|31237.6|31217.6|31253.5|31203.5|31253.8|31219.1|31237.2|31202.4|16
1642425140000|2022-01-17 13:12:20|31253.4|31203.4|31241.4|31221.4|31253.9|31221.4|31241.3|31202.4|14
1642425150000|2022-01-17 13:12:30|31240.6|31220.6|31237.7|31217.7|31241|31221|31236.6|31216.6|17
1642425160000|2022-01-17 13:12:40|31238.3|31218.3|31237.6|31217.6|31239|31219|31236|31216|25
1642425170000|2022-01-17 13:12:50|31237.5|31217.5|31235.3|31215.3|31239.5|31219.5|31235.3|31215.3|32
1642425180000|2022-01-17 13:13:00|31235.2|31215.2|31237.9|31217.9|31239.2|31219.2|31235.2|31215.2|30
1642425190000|2022-01-17 13:13:10|31237.7|31217.7|31236.7|31216.7|31250|31218.1|31234.3|31200|26
1642425200000|2022-01-17 13:13:20|31236.8|31216.8|31235.5|31215.5|31237.1|31217.1|31235.2|31215.2|22
1642425210000|2022-01-17 13:13:30|31235.9|31215.9|31238.6|31218.6|31238.8|31218.8|31235.6|31215.6|20
1642425220000|2022-01-17 13:13:40|31238.4|31218.4|31235.9|31215.9|31239.8|31219.8|31235.3|31215.3|29
1642425230000|2022-01-17 13:13:50|31236.4|31216.4|31229.7|31209.7|31238.1|31218.1|31229|31209|19
1642425240000|2022-01-17 13:14:00|31229.9|31209.9|31229.4|31209.4|31230.7|31210.7|31226.2|31206.2|21
1642425250000|2022-01-17 13:14:10|31229.1|31209.1|31237.7|31217.7|31252|31222.5|31229.1|31202|24
1642425260000|2022-01-17 13:14:20|31237.9|31217.9|31236.3|31216.3|31238.3|31218.3|31234.3|31214.3|24
1642425270000|2022-01-17 13:14:30|31236.2|31216.2|31238.2|31218.2|31239.5|31219.5|31235.4|31215.4|20
1642425280000|2022-01-17 13:14:40|31237.7|31217.7|31236.5|31216.5|31239|31219|31233.5|31213.5|21
1642425290000|2022-01-17 13:14:50|31236.7|31216.7|31235.6|31215.6|31238.4|31218.4|31234.1|31214.1|19
1642425300000|2022-01-17 13:15:00|31235.3|31215.3|31241|31221|31241.4|31221.4|31235.3|31215.3|34
1642425310000|2022-01-17 13:15:10|31240.4|31220.4|31242.8|31222.8|31244.2|31224.2|31239.7|31219.7|30
1642425320000|2022-01-17 13:15:20|31242.3|31222.3|31242.9|31222.9|31242.9|31222.9|31240.7|31220.7|26
1642425330000|2022-01-17 13:15:30|31242.6|31222.6|31240.4|31220.4|31242.6|31222.6|31239.9|31219.9|24
1642425340000|2022-01-17 13:15:40|31240.2|31220.2|31242.8|31222.8|31256.1|31224.7|31240.2|31206.1|20
1642425350000|2022-01-17 13:15:50|31243.1|31223.1|31248.3|31228.3|31249.4|31229.4|31243|31223|29
1642425360000|2022-01-17 13:16:00|31247.8|31227.8|31256.9|31236.9|31256.9|31236.9|31247.3|31227.3|28
1642425370000|2022-01-17 13:16:10|31256.3|31236.3|31250.8|31230.8|31256.3|31236.3|31246.8|31226.8|35
1642425380000|2022-01-17 13:16:20|31249.3|31229.3|31248.9|31228.9|31251.6|31231.6|31246.6|31226.6|26
1642425390000|2022-01-17 13:16:30|31248.8|31228.8|31248.8|31228.8|31251.4|31231.4|31247.7|31227.7|34
1642425400000|2022-01-17 13:16:40|31247.6|31227.6|31249|31229|31253.5|31233.5|31247.6|31227.6|27
1642425410000|2022-01-17 13:16:50|31248.1|31228.1|31248.4|31228.4|31251.7|31231.7|31247.1|31227.1|22
1642425420000|2022-01-17 13:17:00|31247.6|31227.6|31248.3|31228.3|31250.8|31230.8|31246|31226|34
1642425430000|2022-01-17 13:17:10|31248.9|31228.9|31248.8|31228.8|31252.3|31232.3|31247.1|31227.1|33
1642425440000|2022-01-17 13:17:20|31248.3|31228.3|31249.3|31229.3|31249.3|31229.3|31246.7|31226.7|21
1642425450000|2022-01-17 13:17:30|31249|31229|31249.8|31229.8|31252.6|31232.6|31248.6|31228.6|30
1642425460000|2022-01-17 13:17:40|31249.4|31229.4|31250|31230|31252.6|31232.6|31249.2|31229.2|27
1642425470000|2022-01-17 13:17:50|31249.9|31229.9|31249.8|31229.8|31253.9|31233.9|31249.8|31229.8|25
1642425480000|2022-01-17 13:18:00|31250.1|31230.1|31250.6|31230.6|31252.8|31232.8|31246.1|31226.1|29
1642425490000|2022-01-17 13:18:10|31247.5|31227.5|31249.1|31229.1|31250.2|31230.2|31247.5|31227.5|14
1642425500000|2022-01-17 13:18:20|31250.2|31230.2|31251.4|31231.4|31253.9|31233.9|31248.5|31228.5|22
1642425510000|2022-01-17 13:18:30|31251.1|31231.1|31250.2|31230.2|31252.6|31232.6|31250.2|31230.2|23
1642425520000|2022-01-17 13:18:40|31251.8|31231.8|31251.4|31231.4|31253.5|31233.5|31249.6|31229.6|19
1642425530000|2022-01-17 13:18:50|31253.3|31233.3|31251.7|31231.7|31253.7|31233.7|31249.9|31229.9|10
1642425540000|2022-01-17 13:19:00|31251.4|31231.4|31250.7|31230.7|31253.8|31233.8|31249.7|31229.7|12
1642425550000|2022-01-17 13:19:10|31249.7|31229.7|31247.6|31227.6|31252.7|31232.7|31247.6|31227.6|16
1642425560000|2022-01-17 13:19:20|31245.8|31225.8|31248.8|31228.8|31250.1|31230.1|31245.8|31225.8|28
1642425570000|2022-01-17 13:19:30|31249.8|31229.8|31248.7|31228.7|31249.9|31229.9|31248.5|31228.5|22
1642425580000|2022-01-17 13:19:40|31248.6|31228.6|31248.7|31228.7|31249.7|31229.7|31248.3|31228.3|22
1642425590000|2022-01-17 13:19:50|31248.6|31228.6|31248.3|31228.3|31250.2|31230.2|31247.7|31227.7|27
1642425600000|2022-01-17 13:20:00|31248.4|31228.4|31250.7|31230.7|31251.1|31231.1|31247.9|31227.9|30
1642425610000|2022-01-17 13:20:10|31249.9|31229.9|31248.9|31228.9|31252.2|31232.2|31248.4|31228.4|25
1642425620000|2022-01-17 13:20:20|31249.9|31229.9|31249.5|31229.5|31252.2|31232.2|31248.8|31228.8|22
1642425630000|2022-01-17 13:20:30|31249.8|31229.8|31250.5|31230.5|31251.8|31231.8|31249.2|31229.2|23
1642425640000|2022-01-17 13:20:40|31250.3|31230.3|31251.3|31231.3|31252.3|31232.3|31249|31229|24
1642425650000|2022-01-17 13:20:50|31250.3|31230.3|31249.9|31229.9|31252.1|31232.1|31248.4|31228.4|28
1642425660000|2022-01-17 13:21:00|31250.7|31230.7|31251.1|31231.1|31252|31232|31248.5|31228.5|22
1642425670000|2022-01-17 13:21:10|31250.2|31230.2|31252|31232|31252.9|31232.9|31250.1|31230.1|23
1642425680000|2022-01-17 13:21:20|31253.7|31233.7|31250.8|31230.8|31254.6|31234.6|31247|31227|27
1642425690000|2022-01-17 13:21:30|31250.5|31230.5|31251.6|31231.6|31253|31233|31250.5|31230.5|22
1642425700000|2022-01-17 13:21:40|31252.2|31232.2|31252.9|31232.9|31254|31234|31247.3|31227.3|31
1642425710000|2022-01-17 13:21:50|31252.5|31232.5|31253.8|31233.8|31255.7|31235.7|31250.3|31230.3|32
1642425720000|2022-01-17 13:22:00|31253.1|31233.1|31252.2|31232.2|31254.6|31234.6|31250.2|31230.2|29
1642425730000|2022-01-17 13:22:10|31252|31232|31253|31233|31253.7|31233.7|31250.2|31230.2|26
1642425740000|2022-01-17 13:22:20|31252.6|31232.6|31253.2|31233.2|31253.2|31233.2|31252.1|31232.1|21
1642425750000|2022-01-17 13:22:30|31252.7|31232.7|31251.9|31231.9|31254.3|31234.3|31250.3|31230.3|23
1642425760000|2022-01-17 13:22:40|31251.2|31231.2|31252.2|31232.2|31252.5|31232.5|31250.5|31230.5|21
1642425770000|2022-01-17 13:22:50|31251.6|31231.6|31253.8|31233.8|31253.8|31233.8|31250.4|31230.4|21
1642425780000|2022-01-17 13:23:00|31253|31233|31253.1|31233.1|31254.4|31234.4|31253|31233|16
1642425790000|2022-01-17 13:23:10|31253.3|31233.3|31255.7|31235.7|31256.4|31236.4|31253.1|31233.1|11
1642425800000|2022-01-17 13:23:20|31254.5|31234.5|31254.5|31234.5|31256.7|31236.7|31253.9|31233.9|32
1642425810000|2022-01-17 13:23:30|31255.5|31235.5|31254.2|31234.2|31258.9|31238.9|31252|31232|37
1642425820000|2022-01-17 13:23:40|31257.2|31237.2|31256.5|31236.5|31258.6|31238.6|31255.7|31235.7|34
1642425830000|2022-01-17 13:23:50|31257.7|31237.7|31253.8|31233.8|31258.4|31238.4|31253.8|31233.8|26
1642425840000|2022-01-17 13:24:00|31255.4|31235.4|31257.3|31237.3|31258.7|31238.7|31253.9|31233.9|32
1642425850000|2022-01-17 13:24:10|31259|31239|31255|31235|31259|31239|31254.2|31234.2|28
1642425860000|2022-01-17 13:24:20|31254.9|31234.9|31254.5|31234.5|31257.5|31237.5|31251.5|31231.5|34
1642425870000|2022-01-17 13:24:30|31253.5|31233.5|31256.3|31236.3|31257.3|31237.3|31253.5|31233.5|27
1642425880000|2022-01-17 13:24:40|31256.2|31236.2|31256|31236|31258.5|31238.5|31255.6|31235.6|27
1642425890000|2022-01-17 13:24:50|31255.9|31235.9|31255.6|31235.6|31257.5|31237.5|31255.4|31235.4|30
1642425900000|2022-01-17 13:25:00|31256|31236|31256.4|31236.4|31258.7|31238.7|31256|31236|24
1642425910000|2022-01-17 13:25:10|31256.3|31236.3|31268.8|31248.8|31291.5|31261.7|31253.6|31233.6|28
1642425920000|2022-01-17 13:25:20|31274.1|31254.1|31273.7|31253.7|31275.8|31255.8|31271.4|31251.4|24
1642425930000|2022-01-17 13:25:30|31272.4|31252.4|31271.1|31251.1|31274.7|31254.7|31267.7|31247.7|28
1642425940000|2022-01-17 13:25:40|31271.4|31251.4|31270.7|31250.7|31272.8|31252.8|31269.9|31249.9|27
1642425950000|2022-01-17 13:25:50|31270.6|31250.6|31279.8|31229.8|31280.5|31251.9|31267.7|31229.8|26
1642425960000|2022-01-17 13:26:00|31279.7|31229.7|31264.8|31244.8|31279.7|31249.4|31264.3|31229.2|19
1642425970000|2022-01-17 13:26:10|31265.1|31245.1|31268.9|31248.9|31269.3|31249.3|31265.1|31245.1|21
1642425980000|2022-01-17 13:26:20|31268.8|31248.8|31268.7|31248.7|31269.4|31249.4|31268.4|31248.4|9
1642425990000|2022-01-17 13:26:30|31268.9|31248.9|31267.7|31247.7|31269.6|31249.6|31267.7|31247.7|14
1642426000000|2022-01-17 13:26:40|31267.8|31247.8|31265.4|31245.4|31270.1|31250.1|31265.4|31245.4|16
1642426010000|2022-01-17 13:26:50|31267.5|31247.5|31269.6|31249.6|31270.9|31250.9|31266.3|31246.3|22
1642426020000|2022-01-17 13:27:00|31267.3|31247.3|31269.2|31249.2|31283.5|31250.2|31267.3|31232.2|23
1642426030000|2022-01-17 13:27:10|31269.7|31249.7|31268.6|31248.6|31281.8|31250.1|31267.8|31231.8|16
1642426040000|2022-01-17 13:27:20|31268.3|31248.3|31268.3|31248.3|31270|31250|31267.1|31247.1|17
1642426050000|2022-01-17 13:27:30|31269.6|31249.6|31269.4|31249.4|31270.3|31250.3|31269.2|31249.2|15
1642426060000|2022-01-17 13:27:40|31270.5|31250.5|31265.6|31245.6|31283.7|31250.5|31265.5|31233.4|19
1642426070000|2022-01-17 13:27:50|31265.7|31245.7|31268.9|31248.9|31268.9|31248.9|31265.7|31245.7|13
1642426080000|2022-01-17 13:28:00|31269|31249|31271.4|31251.4|31271.9|31251.9|31267.6|31247.6|24
1642426090000|2022-01-17 13:28:10|31269.5|31249.5|31267.6|31247.6|31269.5|31249.5|31267.2|31247.2|21
1642426100000|2022-01-17 13:28:20|31267|31247|31266.4|31246.4|31268.8|31248.8|31264.7|31244.7|27
1642426110000|2022-01-17 13:28:30|31267.6|31247.6|31265.3|31245.3|31278.7|31248.9|31263.7|31228.7|17
1642426120000|2022-01-17 13:28:40|31266.7|31246.7|31264.4|31244.4|31267.5|31247.5|31264.2|31244.2|21
1642426130000|2022-01-17 13:28:50|31264.1|31244.1|31266.3|31246.3|31278.9|31246.6|31262.5|31227.9|19
1642426140000|2022-01-17 13:29:00|31265.8|31245.8|31262.6|31242.6|31266.4|31246.4|31261.7|31241.7|21
1642426150000|2022-01-17 13:29:10|31263.5|31243.5|31263.6|31243.6|31274.8|31245.3|31259.6|31224.8|35
1642426160000|2022-01-17 13:29:20|31264.5|31244.5|31264.6|31244.6|31264.6|31244.6|31263.3|31243.3|21
1642426170000|2022-01-17 13:29:30|31264.2|31244.2|31264.4|31244.4|31264.9|31244.9|31263.5|31243.5|12
1642426180000|2022-01-17 13:29:40|31263.6|31243.6|31264.4|31244.4|31264.4|31244.4|31262.5|31242.5|15
1642426190000|2022-01-17 13:29:50|31264.1|31244.1|31259.3|31239.3|31265|31245|31258.8|31238.8|26
1642426200000|2022-01-17 13:30:00|31259.1|31239.1|31258.5|31238.5|31260.2|31240.2|31255|31235|37
1642426210000|2022-01-17 13:30:10|31258.6|31238.6|31254.6|31234.6|31259.5|31239.5|31254.6|31234.6|35
1642426220000|2022-01-17 13:30:20|31255.3|31235.3|31256.7|31236.7|31259.1|31239.1|31254.8|31234.8|28
1642426230000|2022-01-17 13:30:30|31256.3|31236.3|31254.4|31234.4|31256.7|31236.7|31253.9|31233.9|20
1642426240000|2022-01-17 13:30:40|31255|31235|31255.9|31235.9|31268.1|31235.9|31251.5|31214.8|31
1642426250000|2022-01-17 13:30:50|31255.5|31235.5|31254.9|31234.9|31256.9|31236.9|31254.9|31234.9|21
1642426260000|2022-01-17 13:31:00|31254.8|31234.8|31255|31235|31256.9|31236.9|31254.6|31234.6|24
1642426270000|2022-01-17 13:31:10|31255.8|31235.8|31257.2|31237.2|31270.2|31238.4|31255.8|31219.7|23
1642426280000|2022-01-17 13:31:20|31258|31238|31259.2|31239.2|31259.2|31239.2|31257.6|31237.6|10
1642426290000|2022-01-17 13:31:30|31258.8|31238.8|31258.1|31238.1|31260.9|31240.9|31257.4|31237.4|30
1642426300000|2022-01-17 13:31:40|31258.6|31238.6|31259.9|31239.9|31264.7|31244.7|31258.6|31238.6|18
1642426310000|2022-01-17 13:31:50|31260|31240|31260.2|31240.2|31263.7|31243.7|31260|31240|25
1642426320000|2022-01-17 13:32:00|31262.9|31242.9|31262.7|31242.7|31266.4|31246.4|31261.7|31241.7|29
1642426330000|2022-01-17 13:32:10|31263.9|31243.9|31264.3|31244.3|31265.4|31245.4|31263.8|31243.8|20
1642426340000|2022-01-17 13:32:20|31264.4|31244.4|31263.2|31243.2|31265|31245|31261.9|31241.9|23
1642426350000|2022-01-17 13:32:30|31261.3|31241.3|31263.5|31243.5|31264.2|31244.2|31261.2|31241.2|16
1642426360000|2022-01-17 13:32:40|31263.4|31243.4|31263.6|31243.6|31264.1|31244.1|31262.8|31242.8|20
1642426370000|2022-01-17 13:32:50|31263.9|31243.9|31262.8|31242.8|31264.1|31244.1|31262.8|31242.8|15
1642426380000|2022-01-17 13:33:00|31263.5|31243.5|31265.5|31245.5|31265.5|31245.5|31262.8|31242.8|26
1642426390000|2022-01-17 13:33:10|31265.6|31245.6|31264.3|31244.3|31266.8|31246.8|31262.1|31242.1|22
1642426400000|2022-01-17 13:33:20|31264.6|31244.6|31264.6|31244.6|31265.7|31245.7|31263.3|31243.3|21
1642426410000|2022-01-17 13:33:30|31264.4|31244.4|31265.7|31245.7|31267.1|31247.1|31263.4|31243.4|18
1642426420000|2022-01-17 13:33:40|31266.5|31246.5|31266|31246|31267|31247|31263.3|31243.3|19
1642426430000|2022-01-17 13:33:50|31265.7|31245.7|31263.5|31243.5|31265.7|31245.7|31262.6|31242.6|17
1642426440000|2022-01-17 13:34:00|31263.4|31243.4|31276.7|31226.7|31277.5|31243.9|31263.2|31225.4|18
1642426450000|2022-01-17 13:34:10|31277|31227|31263.5|31243.5|31277.9|31244.3|31262.2|31226.6|25
1642426460000|2022-01-17 13:34:20|31264.7|31244.7|31264.4|31244.4|31265.1|31245.1|31261.4|31241.4|23
1642426470000|2022-01-17 13:34:30|31264.3|31244.3|31263.7|31243.7|31265|31245|31262.5|31242.5|21
1642426480000|2022-01-17 13:34:40|31263.9|31243.9|31263.7|31243.7|31266.8|31246.8|31261.1|31241.1|29
1642426490000|2022-01-17 13:34:50|31265.8|31245.8|31265.1|31245.1|31266.1|31246.1|31264.4|31244.4|23
1642426500000|2022-01-17 13:35:00|31263.9|31243.9|31263.1|31243.1|31263.9|31243.9|31262.5|31242.5|16
1642426510000|2022-01-17 13:35:10|31263.2|31243.2|31265.2|31245.2|31266.6|31246.6|31261.6|31241.6|29
1642426520000|2022-01-17 13:35:20|31265.4|31245.4|31264.1|31244.1|31266.8|31246.8|31263.2|31243.2|34
1642426530000|2022-01-17 13:35:30|31264.3|31244.3|31262.1|31242.1|31266.6|31246.6|31261.4|31241.4|30
1642426540000|2022-01-17 13:35:40|31263.7|31243.7|31262.2|31242.2|31264.8|31244.8|31258.9|31238.9|32
1642426550000|2022-01-17 13:35:50|31262.8|31242.8|31263|31243|31276.1|31245.5|31259.5|31223.5|37
1642426560000|2022-01-17 13:36:00|31263.2|31243.2|31273.8|31223.8|31273.8|31244.1|31258.6|31222.4|34
1642426570000|2022-01-17 13:36:10|31272.6|31222.6|31261.5|31241.5|31274.1|31243|31258.5|31222.6|33
1642426580000|2022-01-17 13:36:20|31260.5|31240.5|31262.4|31242.4|31264.6|31244.6|31259.2|31239.2|34
1642426590000|2022-01-17 13:36:30|31262.5|31242.5|31264.3|31244.3|31265.6|31245.6|31262.3|31242.3|37
1642426600000|2022-01-17 13:36:40|31264.1|31244.1|31263.7|31243.7|31266.1|31246.1|31262.4|31242.4|33
1642426610000|2022-01-17 13:36:50|31263.9|31243.9|31265.1|31245.1|31265.4|31245.4|31262.1|31242.1|29
1642426620000|2022-01-17 13:37:00|31264|31244|31263.4|31243.4|31265.7|31245.7|31262.4|31242.4|29
1642426630000|2022-01-17 13:37:10|31263.9|31243.9|31264.8|31244.8|31266.8|31246.8|31261.4|31241.4|36
1642426640000|2022-01-17 13:37:20|31265.1|31245.1|31262.5|31242.5|31265.3|31245.3|31262.5|31242.5|26
1642426650000|2022-01-17 13:37:30|31264.8|31244.8|31263|31243|31264.8|31244.8|31260.7|31240.7|23
1642426660000|2022-01-17 13:37:40|31262.6|31242.6|31262.3|31242.3|31263.5|31243.5|31261.9|31241.9|16
1642426670000|2022-01-17 13:37:50|31260.9|31240.9|31260.3|31240.3|31261.7|31241.7|31258.6|31238.6|25
1642426680000|2022-01-17 13:38:00|31259.9|31239.9|31259.5|31239.5|31260.6|31240.6|31258.4|31238.4|20
1642426690000|2022-01-17 13:38:10|31259.3|31239.3|31259.3|31239.3|31260.7|31240.7|31258.7|31238.7|22
1642426700000|2022-01-17 13:38:20|31259.2|31239.2|31262|31242|31262|31242|31258.4|31238.4|19
1642426710000|2022-01-17 13:38:30|31261.6|31241.6|31259.4|31239.4|31275|31242.7|31258.9|31225|27
1642426720000|2022-01-17 13:38:40|31259.2|31239.2|31258.5|31238.5|31260.8|31240.8|31258.3|31238.3|29
1642426730000|2022-01-17 13:38:50|31258.4|31238.4|31261.6|31241.6|31261.6|31241.6|31258|31238|19
1642426740000|2022-01-17 13:39:00|31260.5|31240.5|31260|31240|31262.3|31242.3|31260|31240|19
1642426750000|2022-01-17 13:39:10|31259.9|31239.9|31260.8|31240.8|31262.6|31242.6|31259.9|31239.9|22
1642426760000|2022-01-17 13:39:20|31259.7|31239.7|31272.5|31222.5|31273|31240.4|31258.3|31222.4|22
1642426770000|2022-01-17 13:39:30|31272.6|31222.6|31258.7|31238.7|31274.9|31239.7|31257.7|31222.6|21
1642426780000|2022-01-17 13:39:40|31258.2|31238.2|31259.1|31239.1|31273.4|31239.1|31258.2|31222.9|12
1642426790000|2022-01-17 13:39:50|31258.7|31238.7|31256.1|31236.1|31271.4|31238.7|31254.7|31219.8|25
1642426800000|2022-01-17 13:40:00|31256|31236|31255.7|31235.7|31259.4|31239.4|31255.1|31235.1|28
1642426810000|2022-01-17 13:40:10|31256.6|31236.6|31254.2|31234.2|31256.6|31236.6|31252.1|31232.1|24
1642426820000|2022-01-17 13:40:20|31254.7|31234.7|31249.7|31229.7|31254.7|31234.7|31249.7|31229.7|22
1642426830000|2022-01-17 13:40:30|31250.3|31230.3|31267.1|31217.1|31267.1|31233.1|31248.9|31212.6|32
1642426840000|2022-01-17 13:40:40|31267.3|31217.3|31256.5|31236.5|31269.4|31236.5|31249.1|31214.7|28
1642426850000|2022-01-17 13:40:50|31256.1|31236.1|31251.7|31231.7|31266.9|31236.1|31250.9|31215.4|28
1642426860000|2022-01-17 13:41:00|31252|31232|31254.2|31234.2|31255.1|31235.1|31251.5|31231.5|26
1642426870000|2022-01-17 13:41:10|31252.7|31232.7|31252.8|31232.8|31253|31233|31250.7|31230.7|24
1642426880000|2022-01-17 13:41:20|31252.9|31232.9|31252.1|31232.1|31253.9|31233.9|31252.1|31232.1|24
1642426890000|2022-01-17 13:41:30|31252.3|31232.3|31251.2|31231.2|31253|31233|31249.7|31229.7|29
1642426900000|2022-01-17 13:41:40|31251.4|31231.4|31249.8|31229.8|31266.5|31231.5|31249.8|31215.6|18
1642426910000|2022-01-17 13:41:50|31249.3|31229.3|31242.6|31222.6|31260.6|31229.3|31242.6|31210.4|32
1642426920000|2022-01-17 13:42:00|31242.7|31222.7|31242.4|31222.4|31243.7|31223.7|31240.7|31220.7|30
1642426930000|2022-01-17 13:42:10|31242.8|31222.8|31246.2|31226.2|31247.2|31227.2|31242.2|31222.2|30
1642426940000|2022-01-17 13:42:20|31246.6|31226.6|31247.4|31227.4|31248.2|31228.2|31245.8|31225.8|25
1642426950000|2022-01-17 13:42:30|31246.9|31226.9|31248.3|31228.3|31248.6|31228.6|31246.5|31226.5|25
1642426960000|2022-01-17 13:42:40|31247.8|31227.8|31248.9|31228.9|31248.9|31228.9|31247.5|31227.5|19
1642426970000|2022-01-17 13:42:50|31248.5|31228.5|31247.2|31227.2|31249|31229|31246.9|31226.9|20
1642426980000|2022-01-17 13:43:00|31247|31227|31245.9|31225.9|31261.1|31227.7|31245.8|31210|25
1642426990000|2022-01-17 13:43:10|31246.2|31226.2|31244.8|31224.8|31246.9|31226.9|31244.6|31224.6|30
1642427000000|2022-01-17 13:43:20|31245.2|31225.2|31244.6|31224.6|31246.2|31226.2|31244.4|31224.4|26
1642427010000|2022-01-17 13:43:30|31244.8|31224.8|31243.7|31223.7|31245.7|31225.7|31243.7|31223.7|26
1642427020000|2022-01-17 13:43:40|31243.8|31223.8|31245.3|31225.3|31245.9|31225.9|31243.2|31223.2|26
1642427030000|2022-01-17 13:43:50|31245.9|31225.9|31245.5|31225.5|31246.3|31226.3|31244.9|31224.9|30
1642427040000|2022-01-17 13:44:00|31245.3|31225.3|31245.1|31225.1|31245.5|31225.5|31243.4|31223.4|29
1642427050000|2022-01-17 13:44:10|31245.7|31225.7|31245.5|31225.5|31246.2|31226.2|31243.7|31223.7|19
1642427060000|2022-01-17 13:44:20|31245.8|31225.8|31246.2|31226.2|31246.3|31226.3|31244.8|31224.8|21
1642427070000|2022-01-17 13:44:30|31245.2|31225.2|31244.6|31224.6|31245.7|31225.7|31244.1|31224.1|13
1642427080000|2022-01-17 13:44:40|31244.7|31224.7|31246.9|31226.9|31248.4|31228.4|31244.7|31224.7|22
1642427090000|2022-01-17 13:44:50|31247.5|31227.5|31246.4|31226.4|31248.2|31228.2|31245.4|31225.4|17
1642427100000|2022-01-17 13:45:00|31246|31226|31248|31228|31248.5|31228.5|31244.7|31224.7|24
1642427110000|2022-01-17 13:45:10|31247.8|31227.8|31248|31228|31248.4|31228.4|31246.9|31226.9|17
1642427120000|2022-01-17 13:45:20|31246.6|31226.6|31247.6|31227.6|31248.4|31228.4|31244.9|31224.9|28
1642427130000|2022-01-17 13:45:30|31247.5|31227.5|31246.9|31226.9|31248.2|31228.2|31245.4|31225.4|20
1642427140000|2022-01-17 13:45:40|31247|31227|31247.1|31227.1|31247.4|31227.4|31246.9|31226.9|10
1642427150000|2022-01-17 13:45:50|31246.9|31226.9|31247.8|31227.8|31248.6|31228.6|31246.7|31226.7|26
1642427160000|2022-01-17 13:46:00|31247.4|31227.4|31246.6|31226.6|31248.7|31228.7|31246.4|31226.4|20
1642427170000|2022-01-17 13:46:10|31246.7|31226.7|31245.9|31225.9|31247.9|31227.9|31244.9|31224.9|19
1642427180000|2022-01-17 13:46:20|31246|31226|31245.3|31225.3|31246|31226|31244.4|31224.4|17
1642427190000|2022-01-17 13:46:30|31245.8|31225.8|31246.5|31226.5|31246.9|31226.9|31244.9|31224.9|23
1642427200000|2022-01-17 13:46:40|31246.4|31226.4|31244.7|31224.7|31246.4|31226.4|31244|31224|13
1642427210000|2022-01-17 13:46:50|31245|31225|31242.7|31222.7|31245.3|31225.3|31241.3|31221.3|31
1642427220000|2022-01-17 13:47:00|31243.6|31223.6|31244.2|31224.2|31244.4|31224.4|31243.3|31223.3|18
1642427230000|2022-01-17 13:47:10|31243.3|31223.3|31244.6|31224.6|31246|31226|31243.2|31223.2|21
1642427240000|2022-01-17 13:47:20|31246.7|31226.7|31246|31226|31247.2|31227.2|31245.1|31225.1|20
1642427250000|2022-01-17 13:47:30|31245.3|31225.3|31245.4|31225.4|31246.8|31226.8|31244.6|31224.6|20
1642427260000|2022-01-17 13:47:40|31245.6|31225.6|31247.3|31227.3|31247.7|31227.7|31244.7|31224.7|23
1642427270000|2022-01-17 13:47:50|31246.3|31226.3|31246.4|31226.4|31248.2|31228.2|31244.1|31224.1|23
1642427280000|2022-01-17 13:48:00|31260.8|31210.8|31245.2|31225.2|31260.8|31226.2|31244.4|31209.6|20
1642427290000|2022-01-17 13:48:10|31245.1|31225.1|31244.3|31224.3|31245.1|31225.1|31244.3|31224.3|13
1642427300000|2022-01-17 13:48:20|31244.5|31224.5|31243.7|31223.7|31245.1|31225.1|31243.5|31223.5|17
1642427310000|2022-01-17 13:48:30|31243.4|31223.4|31242.4|31222.4|31244.4|31224.4|31241.4|31221.4|24
1642427320000|2022-01-17 13:48:40|31242.8|31222.8|31242.3|31222.3|31243.4|31223.4|31242.3|31222.3|19
1642427330000|2022-01-17 13:48:50|31242.2|31222.2|31238|31218|31242.8|31222.8|31238|31218|22
1642427340000|2022-01-17 13:49:00|31237.9|31217.9|31239.1|31219.1|31239.3|31219.3|31237.7|31217.7|24
1642427350000|2022-01-17 13:49:10|31241|31221|31239|31219|31241|31221|31238.2|31218.2|20
1642427360000|2022-01-17 13:49:20|31238.8|31218.8|31237.1|31217.1|31239.4|31219.4|31236.9|31216.9|16
1642427370000|2022-01-17 13:49:30|31237.2|31217.2|31241.8|31221.8|31243.5|31223.5|31236.7|31216.7|28
1642427380000|2022-01-17 13:49:40|31241.2|31221.2|31242|31222|31242.5|31222.5|31241.1|31221.1|19
1642427390000|2022-01-17 13:49:50|31243.7|31223.7|31251|31231|31251.6|31231.6|31240.9|31220.9|27
1642427400000|2022-01-17 13:50:00|31250.5|31230.5|31251.7|31231.7|31262|31234.7|31248.2|31212|26
1642427410000|2022-01-17 13:50:10|31251.3|31231.3|31250.1|31230.1|31251.8|31231.8|31249.3|31229.3|28
1642427420000|2022-01-17 13:50:20|31249.5|31229.5|31250.5|31230.5|31251|31231|31249.1|31229.1|27
1642427430000|2022-01-17 13:50:30|31250.6|31230.6|31248.7|31228.7|31250.8|31230.8|31248.6|31228.6|22
1642427440000|2022-01-17 13:50:40|31251.2|31231.2|31252.7|31232.7|31252.7|31232.7|31247.8|31227.8|19
1642427450000|2022-01-17 13:50:50|31252.4|31232.4|31249|31229|31252.6|31232.6|31246.4|31226.4|31
1642427460000|2022-01-17 13:51:00|31241.1|31221.1|31231|31211|31241.1|31221.1|31228.9|31208.9|35
1642427470000|2022-01-17 13:51:10|31231.2|31211.2|31230.5|31210.5|31233|31213|31230.5|31210.5|30
1642427480000|2022-01-17 13:51:20|31230.9|31210.9|31231.5|31211.5|31231.8|31211.8|31230|31210|29
1642427490000|2022-01-17 13:51:30|31231.6|31211.6|31232.1|31212.1|31232.1|31212.1|31230.4|31210.4|28
1642427500000|2022-01-17 13:51:40|31231.2|31211.2|31231.2|31211.2|31232.6|31212.6|31230.3|31210.3|24
1642427510000|2022-01-17 13:51:50|31230.8|31210.8|31230.7|31210.7|31230.9|31210.9|31230.1|31210.1|22
1642427520000|2022-01-17 13:52:00|31230.6|31210.6|31230.5|31210.5|31231.5|31211.5|31228.4|31208.4|31
1642427530000|2022-01-17 13:52:10|31230.6|31210.6|31231.2|31211.2|31231.7|31211.7|31230.4|31210.4|20
1642427540000|2022-01-17 13:52:20|31231.4|31211.4|31227.2|31207.2|31232.3|31212.3|31226.6|31206.6|25
1642427550000|2022-01-17 13:52:30|31227.1|31207.1|31228.5|31208.5|31230.3|31210.3|31227.1|31207.1|22
1642427560000|2022-01-17 13:52:40|31228.4|31208.4|31228.8|31208.8|31229.1|31209.1|31228.4|31208.4|16
1642427570000|2022-01-17 13:52:50|31228.9|31208.9|31228.2|31208.2|31229.1|31209.1|31226.2|31206.2|26
1642427580000|2022-01-17 13:53:00|31227.8|31207.8|31228.9|31208.9|31229|31209|31227.5|31207.5|21
1642427590000|2022-01-17 13:53:10|31228.7|31208.7|31227.5|31207.5|31229|31209|31226.6|31206.6|23
1642427600000|2022-01-17 13:53:20|31226.9|31206.9|31227.7|31207.7|31228.1|31208.1|31226.7|31206.7|16
1642427610000|2022-01-17 13:53:30|31227.4|31207.4|31226.8|31206.8|31228.1|31208.1|31225.5|31205.5|26
1642427620000|2022-01-17 13:53:40|31228.2|31208.2|31226.2|31206.2|31228.5|31208.5|31224.7|31204.7|17
1642427630000|2022-01-17 13:53:50|31224.8|31204.8|31222.9|31202.9|31225.3|31205.3|31222.5|31202.5|20
1642427640000|2022-01-17 13:54:00|31223|31203|31223.9|31203.9|31224.3|31204.3|31222.5|31202.5|17
1642427650000|2022-01-17 13:54:10|31223.7|31203.7|31222.1|31202.1|31224.2|31204.2|31221.5|31201.5|26
1642427660000|2022-01-17 13:54:20|31222|31202|31224.5|31204.5|31225.3|31205.3|31222|31202|22
1642427670000|2022-01-17 13:54:30|31224.7|31204.7|31223.6|31203.6|31225.8|31205.8|31223.1|31203.1|23
1642427680000|2022-01-17 13:54:40|31223.8|31203.8|31224|31204|31224|31204|31223|31203|11
1642427690000|2022-01-17 13:54:50|31223.9|31203.9|31224.7|31204.7|31224.7|31204.7|31223.7|31203.7|10
1642427700000|2022-01-17 13:55:00|31224.3|31204.3|31225.8|31205.8|31227.7|31207.7|31224.3|31204.3|20
1642427710000|2022-01-17 13:55:10|31226|31206|31226.1|31206.1|31226.3|31206.3|31224.8|31204.8|21
1642427720000|2022-01-17 13:55:20|31226.2|31206.2|31223.5|31203.5|31226.2|31206.2|31222.3|31202.3|19
1642427730000|2022-01-17 13:55:30|31224|31204|31223.7|31203.7|31224|31204|31223|31203|22
1642427740000|2022-01-17 13:55:40|31223.8|31203.8|31222.1|31202.1|31224.2|31204.2|31221.3|31201.3|30
1642427750000|2022-01-17 13:55:50|31222.3|31202.3|31222.5|31202.5|31223.1|31203.1|31221.5|31201.5|21
1642427760000|2022-01-17 13:56:00|31222.4|31202.4|31222.5|31202.5|31223.3|31203.3|31222.1|31202.1|15
1642427770000|2022-01-17 13:56:10|31222.2|31202.2|31220.3|31200.3|31223.5|31203.5|31220.3|31200.3|23
1642427780000|2022-01-17 13:56:20|31219.5|31199.5|31218.9|31198.9|31221.1|31201.1|31218.9|31198.9|26
1642427790000|2022-01-17 13:56:30|31219.2|31199.2|31220.3|31200.3|31221|31201|31219|31199|22
1642427800000|2022-01-17 13:56:40|31220.2|31200.2|31219.5|31199.5|31221.1|31201.1|31219.3|31199.3|21
1642427810000|2022-01-17 13:56:50|31219.8|31199.8|31220.1|31200.1|31220.5|31200.5|31219.1|31199.1|21
1642427820000|2022-01-17 13:57:00|31219.7|31199.7|31218.2|31198.2|31219.8|31199.8|31216.8|31196.8|30
1642427830000|2022-01-17 13:57:10|31218|31198|31216.9|31196.9|31218.9|31198.9|31216.6|31196.6|21
1642427840000|2022-01-17 13:57:20|31216.4|31196.4|31216.9|31196.9|31216.9|31196.9|31215.5|31195.5|22
1642427850000|2022-01-17 13:57:30|31216.8|31196.8|31216.6|31196.6|31217.4|31197.4|31216.6|31196.6|16
1642427860000|2022-01-17 13:57:40|31216.5|31196.5|31215.5|31195.5|31216.5|31196.5|31215|31195|17
1642427870000|2022-01-17 13:57:50|31215.2|31195.2|31216.3|31196.3|31216.3|31196.3|31214.4|31194.4|21
1642427880000|2022-01-17 13:58:00|31217|31197|31216.7|31196.7|31217.3|31197.3|31215.9|31195.9|22
1642427890000|2022-01-17 13:58:10|31216.9|31196.9|31215.2|31195.2|31217.2|31197.2|31213.1|31193.1|19
1642427900000|2022-01-17 13:58:20|31214.8|31194.8|31214.2|31194.2|31216.2|31196.2|31213.2|31193.2|24
1642427910000|2022-01-17 13:58:30|31214.7|31194.7|31215.6|31195.6|31216.4|31196.4|31214.3|31194.3|19
1642427920000|2022-01-17 13:58:40|31216.2|31196.2|31216.5|31196.5|31216.9|31196.9|31216|31196|13
1642427930000|2022-01-17 13:58:50|31216.4|31196.4|31216.4|31196.4|31216.9|31196.9|31215.2|31195.2|15
1642427940000|2022-01-17 13:59:00|31216.3|31196.3|31216.8|31196.8|31220.7|31200.7|31216.3|31196.3|24
1642427950000|2022-01-17 13:59:10|31217.1|31197.1|31216.7|31196.7|31218.2|31198.2|31216.4|31196.4|19
1642427960000|2022-01-17 13:59:20|31216.5|31196.5|31216.3|31196.3|31217.1|31197.1|31213.9|31193.9|29
1642427970000|2022-01-17 13:59:30|31216.4|31196.4|31217.6|31197.6|31217.6|31197.6|31216|31196|21
1642427980000|2022-01-17 13:59:40|31217.5|31197.5|31215.8|31195.8|31217.8|31197.8|31215.4|31195.4|19
1642427990000|2022-01-17 13:59:50|31215.6|31195.6|31217.1|31197.1|31218.6|31198.6|31215.4|31195.4|29
1642428000000|2022-01-17 14:00:00|31217.4|31197.4|31217|31197|31218.7|31198.7|31216.1|31196.1|23
1642428010000|2022-01-17 14:00:10|31217.5|31197.5|31216.9|31196.9|31217.8|31197.8|31216.1|31196.1|29
1642428020000|2022-01-17 14:00:20|31216.8|31196.8|31218.1|31198.1|31219|31199|31216.5|31196.5|29
1642428030000|2022-01-17 14:00:30|31217.6|31197.6|31220.7|31200.7|31222.4|31202.4|31216.8|31196.8|27
1642428040000|2022-01-17 14:00:40|31220.8|31200.8|31221.7|31201.7|31222.1|31202.1|31220.8|31200.8|22
1642428050000|2022-01-17 14:00:50|31221.4|31201.4|31220.1|31200.1|31221.6|31201.6|31219|31199|25
1642428060000|2022-01-17 14:01:00|31219.8|31199.8|31219.9|31199.9|31222.5|31202.5|31219.8|31199.8|27
1642428070000|2022-01-17 14:01:10|31220.5|31200.5|31220.4|31200.4|31221.7|31201.7|31219.9|31199.9|24
1642428080000|2022-01-17 14:01:20|31220.1|31200.1|31219|31199|31220.2|31200.2|31217.8|31197.8|26
1642428090000|2022-01-17 14:01:30|31218.9|31198.9|31219.1|31199.1|31219.8|31199.8|31218|31198|26
1642428100000|2022-01-17 14:01:40|31218.8|31198.8|31220.2|31200.2|31220.4|31200.4|31218.7|31198.7|19
1642428110000|2022-01-17 14:01:50|31219.5|31199.5|31220.1|31200.1|31221.2|31201.2|31219.3|31199.3|16
1642428120000|2022-01-17 14:02:00|31219.7|31199.7|31220.5|31200.5|31220.9|31200.9|31219.7|31199.7|17
1642428130000|2022-01-17 14:02:10|31220.2|31200.2|31219.6|31199.6|31221.6|31201.6|31219.2|31199.2|19
1642428140000|2022-01-17 14:02:20|31219.9|31199.9|31219.8|31199.8|31219.9|31199.9|31219.2|31199.2|21
1642428150000|2022-01-17 14:02:30|31219.5|31199.5|31217.8|31197.8|31220.8|31200.8|31217.7|31197.7|27
1642428160000|2022-01-17 14:02:40|31218.2|31198.2|31217.1|31197.1|31218.5|31198.5|31217.1|31197.1|22
1642428170000|2022-01-17 14:02:50|31217|31197|31217|31197|31217.7|31197.7|31216.8|31196.8|21
1642428180000|2022-01-17 14:03:00|31217.1|31197.1|31217|31197|31219.2|31199.2|31216.8|31196.8|19
1642428190000|2022-01-17 14:03:10|31216.4|31196.4|31217.1|31197.1|31218|31198|31216.4|31196.4|20
1642428200000|2022-01-17 14:03:20|31217|31197|31217.4|31197.4|31217.4|31197.4|31216.3|31196.3|24
1642428210000|2022-01-17 14:03:30|31217.3|31197.3|31216.5|31196.5|31217.4|31197.4|31216.5|31196.5|17
1642428220000|2022-01-17 14:03:40|31216.4|31196.4|31217.7|31197.7|31218.7|31198.7|31216|31196|16
1642428230000|2022-01-17 14:03:50|31217.2|31197.2|31219.2|31199.2|31220|31200|31217.1|31197.1|25
1642428240000|2022-01-17 14:04:00|31219.5|31199.5|31218.9|31198.9|31220.1|31200.1|31218.4|31198.4|27
1642428250000|2022-01-17 14:04:10|31220.1|31200.1|31220.4|31200.4|31222.5|31202.5|31219.5|31199.5|32
1642428260000|2022-01-17 14:04:20|31220.6|31200.6|31219.4|31199.4|31221.3|31201.3|31219.4|31199.4|25
1642428270000|2022-01-17 14:04:30|31219.3|31199.3|31220|31200|31220.5|31200.5|31219|31199|24
1642428280000|2022-01-17 14:04:40|31220.2|31200.2|31221.5|31201.5|31223.3|31203.3|31219.2|31199.2|23
1642428290000|2022-01-17 14:04:50|31221|31201|31218.8|31198.8|31222.2|31202.2|31218.4|31198.4|30
1642428300000|2022-01-17 14:05:00|31218.9|31198.9|31219.1|31199.1|31219.8|31199.8|31218.2|31198.2|28
1642428310000|2022-01-17 14:05:10|31219.6|31199.6|31220.5|31200.5|31221.2|31201.2|31218.4|31198.4|30
1642428320000|2022-01-17 14:05:20|31220.2|31200.2|31221.2|31201.2|31221.2|31201.2|31218.9|31198.9|19
1642428330000|2022-01-17 14:05:30|31221.3|31201.3|31220.4|31200.4|31221.3|31201.3|31219|31199|25
1642428340000|2022-01-17 14:05:40|31219.8|31199.8|31221.2|31201.2|31221.2|31201.2|31219.2|31199.2|20
1642428350000|2022-01-17 14:05:50|31221|31201|31221.1|31201.1|31222.7|31202.7|31220.9|31200.9|23
1642428360000|2022-01-17 14:06:00|31221.6|31201.6|31222.3|31202.3|31222.7|31202.7|31220.8|31200.8|20
1642428370000|2022-01-17 14:06:10|31222.5|31202.5|31222.1|31202.1|31222.8|31202.8|31221.9|31201.9|20
1642428380000|2022-01-17 14:06:20|31222.3|31202.3|31222.2|31202.2|31224.2|31204.2|31221.5|31201.5|22
1642428390000|2022-01-17 14:06:30|31222.5|31202.5|31223|31203|31223.5|31203.5|31222.2|31202.2|20
1642428400000|2022-01-17 14:06:40|31223.1|31203.1|31222.4|31202.4|31224.6|31204.6|31222.4|31202.4|19
1642428410000|2022-01-17 14:06:50|31222.7|31202.7|31222.4|31202.4|31224.5|31204.5|31222.4|31202.4|21
1642428420000|2022-01-17 14:07:00|31223.2|31203.2|31223.3|31203.3|31224.7|31204.7|31222.2|31202.2|19
1642428430000|2022-01-17 14:07:10|31223.1|31203.1|31224|31204|31224.5|31204.5|31223|31203|21
1642428440000|2022-01-17 14:07:20|31224.1|31204.1|31225.4|31205.4|31225.9|31205.9|31223.7|31203.7|12
1642428450000|2022-01-17 14:07:30|31225.2|31205.2|31224.6|31204.6|31226|31206|31223.8|31203.8|24
1642428460000|2022-01-17 14:07:40|31225.1|31205.1|31225.7|31205.7|31226.6|31206.6|31224.2|31204.2|19
1642428470000|2022-01-17 14:07:50|31225.9|31205.9|31226.5|31206.5|31226.5|31206.5|31224.7|31204.7|18
1642428480000|2022-01-17 14:08:00|31226.6|31206.6|31230.4|31210.4|31233|31213|31225.9|31205.9|23
1642428490000|2022-01-17 14:08:10|31231.4|31211.4|31231.5|31211.5|31231.8|31211.8|31230.3|31210.3|16
1642428500000|2022-01-17 14:08:20|31231.2|31211.2|31233.5|31213.5|31234.1|31214.1|31231.2|31211.2|27
1642428510000|2022-01-17 14:08:30|31233.6|31213.6|31234.5|31214.5|31237.8|31217.8|31233.5|31213.5|34
1642428520000|2022-01-17 14:08:40|31234.4|31214.4|31234.9|31214.9|31235.7|31215.7|31231.9|31211.9|25
1642428530000|2022-01-17 14:08:50|31235.3|31215.3|31234.9|31214.9|31236.7|31216.7|31233|31213|30
1642428540000|2022-01-17 14:09:00|31234.8|31214.8|31234.9|31214.9|31234.9|31214.9|31232.2|31212.2|28
1642428550000|2022-01-17 14:09:10|31234.5|31214.5|31232.3|31212.3|31234.5|31214.5|31229.6|31209.6|28
1642428560000|2022-01-17 14:09:20|31231.5|31211.5|31221.1|31201.1|31242.2|31211.7|31220.8|31190.9|31
1642428570000|2022-01-17 14:09:30|31221.3|31201.3|31212.8|31192.8|31221.7|31201.7|31212.8|31192.8|33
1642428580000|2022-01-17 14:09:40|31213.2|31193.2|31205.9|31185.9|31214.3|31194.3|31205.1|31185.1|34
1642428590000|2022-01-17 14:09:50|31206.8|31186.8|31210.3|31190.3|31211.2|31191.2|31205.6|31185.6|27
1642428600000|2022-01-17 14:10:00|31210.5|31190.5|31201.3|31181.3|31211.5|31191.5|31199.8|31179.8|34
1642428610000|2022-01-17 14:10:10|31200.5|31180.5|31209.7|31189.7|31210.5|31190.5|31200.5|31180.5|35
1642428620000|2022-01-17 14:10:20|31209.9|31189.9|31210.4|31190.4|31215.1|31195.1|31209.6|31189.6|27
1642428630000|2022-01-17 14:10:30|31210.5|31190.5|31209.8|31189.8|31212.6|31192.6|31209.7|31189.7|36
1642428640000|2022-01-17 14:10:40|31209.9|31189.9|31210.7|31190.7|31210.7|31190.7|31209.5|31189.5|17
1642428650000|2022-01-17 14:10:50|31209.9|31189.9|31213.4|31193.4|31213.4|31193.4|31209.4|31189.4|17
1642428660000|2022-01-17 14:11:00|31212.2|31192.2|31213.6|31193.6|31214.9|31194.9|31210.9|31190.9|33
1642428670000|2022-01-17 14:11:10|31213.1|31193.1|31210.7|31190.7|31213.7|31193.7|31210.3|31190.3|18
1642428680000|2022-01-17 14:11:20|31210.6|31190.6|31211|31191|31213.3|31193.3|31210|31190|26
1642428690000|2022-01-17 14:11:30|31212|31192|31210.9|31190.9|31213.6|31193.6|31210.9|31190.9|32
1642428700000|2022-01-17 14:11:40|31212.2|31192.2|31210.5|31190.5|31212.2|31192.2|31210|31190|26
1642428710000|2022-01-17 14:11:50|31210.3|31190.3|31211.8|31191.8|31213.8|31193.8|31210.3|31190.3|20
1642428720000|2022-01-17 14:12:00|31211.9|31191.9|31211.3|31191.3|31213.3|31193.3|31210.2|31190.2|29
1642428730000|2022-01-17 14:12:10|31210.9|31190.9|31210.5|31190.5|31212.3|31192.3|31209.4|31189.4|29
1642428740000|2022-01-17 14:12:20|31210.4|31190.4|31210.9|31190.9|31210.9|31190.9|31209.3|31189.3|21
1642428750000|2022-01-17 14:12:30|31211.1|31191.1|31208.5|31188.5|31212.9|31192.9|31208.4|31188.4|28
1642428760000|2022-01-17 14:12:40|31209.4|31189.4|31208.5|31188.5|31209.6|31189.6|31207.8|31187.8|28
1642428770000|2022-01-17 14:12:50|31208.3|31188.3|31211.5|31191.5|31212|31192|31208.2|31188.2|29
1642428780000|2022-01-17 14:13:00|31212.5|31192.5|31210.4|31190.4|31212.6|31192.6|31208.6|31188.6|24
1642428790000|2022-01-17 14:13:10|31210.5|31190.5|31213.1|31193.1|31214.4|31194.4|31210|31190|26
1642428800000|2022-01-17 14:13:20|31213.3|31193.3|31213|31193|31214.8|31194.8|31211.6|31191.6|24
1642428810000|2022-01-17 14:13:30|31212.4|31192.4|31213.6|31193.6|31215.3|31195.3|31212.1|31192.1|32
1642428820000|2022-01-17 14:13:40|31213.8|31193.8|31212.8|31192.8|31213.8|31193.8|31212.8|31192.8|13
1642428830000|2022-01-17 14:13:50|31212.5|31192.5|31213|31193|31213.8|31193.8|31212.5|31192.5|15
1642428840000|2022-01-17 14:14:00|31213.8|31193.8|31211.7|31191.7|31215.4|31195.4|31211.6|31191.6|19
1642428850000|2022-01-17 14:14:10|31212.5|31192.5|31212.9|31192.9|31215.4|31195.4|31212.1|31192.1|23
1642428860000|2022-01-17 14:14:20|31213|31193|31212.1|31192.1|31214.3|31194.3|31212.1|31192.1|18
1642428870000|2022-01-17 14:14:30|31212.3|31192.3|31210.6|31190.6|31215.2|31195.2|31210.6|31190.6|24
1642428880000|2022-01-17 14:14:40|31211.4|31191.4|31213.3|31193.3|31214.1|31194.1|31210.5|31190.5|18
1642428890000|2022-01-17 14:14:50|31213.5|31193.5|31223.7|31203.7|31224.2|31204.2|31213.1|31193.1|26
1642428900000|2022-01-17 14:15:00|31222.8|31202.8|31221.3|31201.3|31222.9|31202.9|31221.3|31201.3|20
1642428910000|2022-01-17 14:15:10|31221.6|31201.6|31211.1|31191.1|31222.8|31202.8|31211.1|31191.1|27
1642428920000|2022-01-17 14:15:20|31211|31191|31214.6|31194.6|31215|31195|31211|31191|24
1642428930000|2022-01-17 14:15:30|31214.7|31194.7|31215|31195|31217.2|31197.2|31214.3|31194.3|24
1642428940000|2022-01-17 14:15:40|31215.1|31195.1|31214.3|31194.3|31216|31196|31214.3|31194.3|23
1642428950000|2022-01-17 14:15:50|31214.4|31194.4|31214.4|31194.4|31214.9|31194.9|31213.5|31193.5|19
1642428960000|2022-01-17 14:16:00|31214.1|31194.1|31228.1|31208.1|31231.3|31211.3|31214.1|31194.1|23
1642428970000|2022-01-17 14:16:10|31228.6|31208.6|31228.4|31208.4|31229.1|31209.1|31227.6|31207.6|23
1642428980000|2022-01-17 14:16:20|31228.6|31208.6|31230.3|31210.3|31230.3|31210.3|31227.9|31207.9|19
1642428990000|2022-01-17 14:16:30|31231.3|31211.3|31232.4|31212.4|31237.1|31217.1|31229.5|31209.5|31
1642429000000|2022-01-17 14:16:40|31233|31213|31230.5|31210.5|31233.1|31213.1|31229.5|31209.5|21
1642429010000|2022-01-17 14:16:50|31231.3|31211.3|31234.1|31214.1|31235|31215|31230.7|31210.7|16
1642429020000|2022-01-17 14:17:00|31235|31215|31228.5|31208.5|31235|31215|31227.7|31207.7|20
1642429030000|2022-01-17 14:17:10|31228|31208|31231.1|31211.1|31232.1|31212.1|31227.9|31207.9|18
1642429040000|2022-01-17 14:17:20|31231.8|31211.8|31227.7|31207.7|31231.8|31211.8|31227.2|31207.2|23
1642429050000|2022-01-17 14:17:30|31227.8|31207.8|31226.4|31206.4|31227.8|31207.8|31225.6|31205.6|15
1642429060000|2022-01-17 14:17:40|31226.3|31206.3|31228.1|31208.1|31228.1|31208.1|31226.3|31206.3|11
1642429070000|2022-01-17 14:17:50|31227.8|31207.8|31226.5|31206.5|31228.1|31208.1|31226.2|31206.2|11
1642429080000|2022-01-17 14:18:00|31226.6|31206.6|31223.6|31203.6|31226.8|31206.8|31223.4|31203.4|18
1642429090000|2022-01-17 14:18:10|31223.5|31203.5|31223.5|31203.5|31223.9|31203.9|31223.5|31203.5|9
1642429100000|2022-01-17 14:18:20|31223|31203|31221|31201|31223|31203|31220.2|31200.2|22
1642429110000|2022-01-17 14:18:30|31221.1|31201.1|31219.2|31199.2|31221.1|31201.1|31218.7|31198.7|20
1642429120000|2022-01-17 14:18:40|31220.2|31200.2|31218.7|31198.7|31220.5|31200.5|31218.4|31198.4|21
1642429130000|2022-01-17 14:18:50|31218.9|31198.9|31219.5|31199.5|31219.5|31199.5|31217.1|31197.1|16
1642429140000|2022-01-17 14:19:00|31219.4|31199.4|31223.9|31203.9|31225.6|31205.6|31219.4|31199.4|14
1642429150000|2022-01-17 14:19:10|31224.3|31204.3|31223.2|31203.2|31225.1|31205.1|31221.6|31201.6|28
1642429160000|2022-01-17 14:19:20|31223.5|31203.5|31221.7|31201.7|31224.1|31204.1|31221.1|31201.1|25
1642429170000|2022-01-17 14:19:30|31221.5|31201.5|31221.9|31201.9|31222.6|31202.6|31221.5|31201.5|20
1642429180000|2022-01-17 14:19:40|31222.4|31202.4|31218.9|31198.9|31222.6|31202.6|31218.9|31198.9|17
1642429190000|2022-01-17 14:19:50|31218.6|31198.6|31219.6|31199.6|31220.8|31200.8|31218.6|31198.6|26
1642429200000|2022-01-17 14:20:00|31220.2|31200.2|31220.6|31200.6|31223.3|31203.3|31219.4|31199.4|23
1642429210000|2022-01-17 14:20:10|31220.9|31200.9|31221.2|31201.2|31221.7|31201.7|31220.5|31200.5|19
1642429220000|2022-01-17 14:20:20|31221.3|31201.3|31220.5|31200.5|31222.2|31202.2|31219.9|31199.9|23
1642429230000|2022-01-17 14:20:30|31220.8|31200.8|31220.5|31200.5|31222.5|31202.5|31220.4|31200.4|16
1642429240000|2022-01-17 14:20:40|31220.6|31200.6|31222.8|31202.8|31224.1|31204.1|31220.6|31200.6|27
1642429250000|2022-01-17 14:20:50|31223.2|31203.2|31223.1|31203.1|31223.2|31203.2|31223.1|31203.1|2
1642429260000|2022-01-17 14:21:00|31223|31203|31224.7|31204.7|31225.3|31205.3|31222.8|31202.8|17
1642429270000|2022-01-17 14:21:10|31224.6|31204.6|31222.9|31202.9|31224.9|31204.9|31222.4|31202.4|21
1642429280000|2022-01-17 14:21:20|31222.3|31202.3|31222.4|31202.4|31222.4|31202.4|31221.7|31201.7|10
1642429290000|2022-01-17 14:21:30|31222.3|31202.3|31224.3|31204.3|31225.1|31205.1|31222.2|31202.2|17
1642429300000|2022-01-17 14:21:40|31224.5|31204.5|31225.3|31205.3|31225.3|31205.3|31224.1|31204.1|16
1642429310000|2022-01-17 14:21:50|31225|31205|31225.5|31205.5|31225.9|31205.9|31224.2|31204.2|9
1642429320000|2022-01-17 14:22:00|31225.7|31205.7|31224.9|31204.9|31225.9|31205.9|31224.9|31204.9|10
1642429330000|2022-01-17 14:22:10|31227|31207|31225.2|31205.2|31227|31207|31225|31205|12
1642429340000|2022-01-17 14:22:20|31225|31205|31226.3|31206.3|31226.5|31206.5|31224.1|31204.1|12
1642429350000|2022-01-17 14:22:30|31226.6|31206.6|31226.3|31206.3|31226.8|31206.8|31225.8|31205.8|13
1642429360000|2022-01-17 14:22:40|31225.8|31205.8|31226.2|31206.2|31228.3|31208.3|31225.8|31205.8|18
1642429370000|2022-01-17 14:22:50|31226.3|31206.3|31226.6|31206.6|31226.8|31206.8|31226.3|31206.3|11
1642429380000|2022-01-17 14:23:00|31226.7|31206.7|31228|31208|31228.3|31208.3|31226.6|31206.6|18
1642429390000|2022-01-17 14:23:10|31228.6|31208.6|31227.1|31207.1|31228.6|31208.6|31225.4|31205.4|23
1642429400000|2022-01-17 14:23:20|31227.2|31207.2|31227.2|31207.2|31229.6|31209.6|31226.7|31206.7|19
1642429410000|2022-01-17 14:23:30|31227.3|31207.3|31227|31207|31227.4|31207.4|31226.9|31206.9|7
1642429420000|2022-01-17 14:23:40|31227.3|31207.3|31227.5|31207.5|31227.6|31207.6|31227.2|31207.2|8
1642429430000|2022-01-17 14:23:50|31227.6|31207.6|31227.5|31207.5|31227.8|31207.8|31227.4|31207.4|9
1642429440000|2022-01-17 14:24:00|31227.6|31207.6|31229.6|31209.6|31229.8|31209.8|31227.2|31207.2|12
1642429450000|2022-01-17 14:24:10|31229|31209|31230.3|31210.3|31230.3|31210.3|31229|31209|12
1642429460000|2022-01-17 14:24:20|31230.4|31210.4|31229.7|31209.7|31230.4|31210.4|31228.7|31208.7|20
1642429470000|2022-01-17 14:24:30|31228.9|31208.9|31228.9|31208.9|31229.2|31209.2|31228.4|31208.4|16
1642429480000|2022-01-17 14:24:40|31228.8|31208.8|31228.7|31208.7|31229.6|31209.6|31227.4|31207.4|12
1642429490000|2022-01-17 14:24:50|31228.8|31208.8|31229|31209|31229.3|31209.3|31228.1|31208.1|11
1642429500000|2022-01-17 14:25:00|31228.6|31208.6|31227.6|31207.6|31230.4|31210.4|31227.4|31207.4|17
1642429510000|2022-01-17 14:25:10|31227.8|31207.8|31228.2|31208.2|31228.2|31208.2|31227.6|31207.6|8
1642429520000|2022-01-17 14:25:20|31228.1|31208.1|31225.9|31205.9|31228.3|31208.3|31225.9|31205.9|15
1642429530000|2022-01-17 14:25:30|31226.1|31206.1|31226.4|31206.4|31226.6|31206.6|31226.1|31206.1|8
1642429540000|2022-01-17 14:25:40|31226.3|31206.3|31228|31208|31228.5|31208.5|31226.3|31206.3|22
1642429550000|2022-01-17 14:25:50|31228.1|31208.1|31229.1|31209.1|31229.2|31209.2|31228.1|31208.1|10
1642429560000|2022-01-17 14:26:00|31229|31209|31229.7|31209.7|31230.8|31210.8|31229|31209|22
1642429570000|2022-01-17 14:26:10|31229.8|31209.8|31229.5|31209.5|31229.9|31209.9|31229.3|31209.3|9
1642429580000|2022-01-17 14:26:20|31229.4|31209.4|31230|31210|31230.3|31210.3|31229.4|31209.4|7
1642429590000|2022-01-17 14:26:30|31229.9|31209.9|31231.4|31211.4|31232.9|31212.9|31229.9|31209.9|18
1642429600000|2022-01-17 14:26:40|31231.6|31211.6|31232.8|31212.8|31233.1|31213.1|31231.6|31211.6|12
1642429610000|2022-01-17 14:26:50|31232.7|31212.7|31234.1|31214.1|31234.7|31214.7|31232.4|31212.4|14
1642429620000|2022-01-17 14:27:00|31234.2|31214.2|31232.7|31212.7|31234.2|31214.2|31232.6|31212.6|11
1642429630000|2022-01-17 14:27:10|31232.8|31212.8|31233.7|31213.7|31233.8|31213.8|31232.8|31212.8|11
1642429640000|2022-01-17 14:27:20|31234|31214|31232.1|31212.1|31234.2|31214.2|31231.7|31211.7|17
1642429650000|2022-01-17 14:27:30|31233|31213|31233.1|31213.1|31233.6|31213.6|31233|31213|18
1642429660000|2022-01-17 14:27:40|31233.2|31213.2|31234.8|31214.8|31235.2|31215.2|31233.1|31213.1|15
1642429670000|2022-01-17 14:27:50|31234.7|31214.7|31233.8|31213.8|31234.7|31214.7|31233.5|31213.5|11
1642429680000|2022-01-17 14:28:00|31233.5|31213.5|31229.9|31209.9|31233.9|31213.9|31229.9|31209.9|19
1642429690000|2022-01-17 14:28:10|31230.5|31210.5|31230.9|31210.9|31232.4|31212.4|31230.5|31210.5|20
1642429700000|2022-01-17 14:28:20|31230.8|31210.8|31232|31212|31232.4|31212.4|31229.9|31209.9|20
1642429710000|2022-01-17 14:28:30|31231.9|31211.9|31230.6|31210.6|31232.9|31212.9|31230.6|31210.6|13
1642429720000|2022-01-17 14:28:40|31231.1|31211.1|31231.5|31211.5|31231.5|31211.5|31229.6|31209.6|18
1642429730000|2022-01-17 14:28:50|31230.3|31210.3|31231.5|31211.5|31231.9|31211.9|31230|31210|13
1642429740000|2022-01-17 14:29:00|31231.6|31211.6|31232.3|31212.3|31232.5|31212.5|31231.5|31211.5|12
1642429750000|2022-01-17 14:29:10|31232.5|31212.5|31230.7|31210.7|31232.5|31212.5|31230.7|31210.7|16
1642429760000|2022-01-17 14:29:20|31230.9|31210.9|31228.7|31208.7|31232.6|31212.6|31228.7|31208.7|13
1642429770000|2022-01-17 14:29:30|31229|31209|31229.6|31209.6|31231.1|31211.1|31228.7|31208.7|18
1642429780000|2022-01-17 14:29:40|31230.2|31210.2|31228.1|31208.1|31230.3|31210.3|31228.1|31208.1|16
1642429790000|2022-01-17 14:29:50|31228.2|31208.2|31226|31206|31228.2|31208.2|31225.1|31205.1|18
1642429800000|2022-01-17 14:30:00|31226.1|31206.1|31227.9|31207.9|31227.9|31207.9|31225.9|31205.9|17
1642429810000|2022-01-17 14:30:10|31227.8|31207.8|31226.1|31206.1|31227.9|31207.9|31225.6|31205.6|20
1642429820000|2022-01-17 14:30:20|31226|31206|31224.9|31204.9|31226.5|31206.5|31224.7|31204.7|11
1642429830000|2022-01-17 14:30:30|31225|31205|31228|31208|31228.8|31208.8|31225|31205|15
1642429840000|2022-01-17 14:30:40|31228.3|31208.3|31225.6|31205.6|31228.9|31208.9|31225.4|31205.4|12
1642429850000|2022-01-17 14:30:50|31225.7|31205.7|31226.3|31206.3|31226.4|31206.4|31225.6|31205.6|12
1642429860000|2022-01-17 14:31:00|31226.4|31206.4|31227.7|31207.7|31228.5|31208.5|31226.4|31206.4|20
1642429870000|2022-01-17 14:31:10|31227.8|31207.8|31226|31206|31228|31208|31225.6|31205.6|13
1642429880000|2022-01-17 14:31:20|31226.2|31206.2|31225.4|31205.4|31226.6|31206.6|31225.4|31205.4|7
1642429890000|2022-01-17 14:31:30|31226|31206|31226.9|31206.9|31227.2|31207.2|31226|31206|11
1642429900000|2022-01-17 14:31:40|31227.9|31207.9|31227.8|31207.8|31227.9|31207.9|31227.2|31207.2|8
1642429910000|2022-01-17 14:31:50|31227.3|31207.3|31227.4|31207.4|31227.4|31207.4|31227.3|31207.3|4
1642429920000|2022-01-17 14:32:00|31227.3|31207.3|31225.8|31205.8|31228.1|31208.1|31225.1|31205.1|20
1642429930000|2022-01-17 14:32:10|31224.5|31204.5|31224.1|31204.1|31225.3|31205.3|31224|31204|19
1642429940000|2022-01-17 14:32:20|31224.3|31204.3|31222.9|31202.9|31224.5|31204.5|31222.2|31202.2|17
1642429950000|2022-01-17 14:32:30|31222.8|31202.8|31222.4|31202.4|31223|31203|31222.4|31202.4|11
1642429960000|2022-01-17 14:32:40|31222.6|31202.6|31222.8|31202.8|31223|31203|31222.1|31202.1|9
1642429970000|2022-01-17 14:32:50|31222.7|31202.7|31222.7|31202.7|31222.9|31202.9|31221.5|31201.5|14
1642429980000|2022-01-17 14:33:00|31222.1|31202.1|31221.5|31201.5|31222.8|31202.8|31221.3|31201.3|15
1642429990000|2022-01-17 14:33:10|31221.8|31201.8|31223.4|31203.4|31223.7|31203.7|31221.7|31201.7|13
1642430000000|2022-01-17 14:33:20|31223.1|31203.1|31228.5|31208.5|31228.6|31208.6|31222.8|31202.8|16
1642430010000|2022-01-17 14:33:30|31224.9|31204.9|31224.9|31204.9|31225.6|31205.6|31222.4|31202.4|24
1642430020000|2022-01-17 14:33:40|31225.6|31205.6|31224.7|31204.7|31225.6|31205.6|31224.4|31204.4|11
1642430030000|2022-01-17 14:33:50|31224.8|31204.8|31221.8|31201.8|31224.8|31204.8|31221.8|31201.8|12
1642430040000|2022-01-17 14:34:00|31222.2|31202.2|31222.9|31202.9|31223.1|31203.1|31222.2|31202.2|11
1642430050000|2022-01-17 14:34:10|31223|31203|31221|31201|31223|31203|31219.7|31199.7|22
1642430060000|2022-01-17 14:34:20|31221.1|31201.1|31222.2|31202.2|31222.3|31202.3|31221|31201|15
1642430070000|2022-01-17 14:34:30|31222.6|31202.6|31220.9|31200.9|31222.6|31202.6|31220.2|31200.2|23
1642430080000|2022-01-17 14:34:40|31220.5|31200.5|31221.7|31201.7|31221.7|31201.7|31220|31200|15
1642430090000|2022-01-17 14:34:50|31221.4|31201.4|31218.9|31198.9|31222|31202|31218.4|31198.4|18
1642430100000|2022-01-17 14:35:00|31218.8|31198.8|31218.7|31198.7|31219.8|31199.8|31218.5|31198.5|20
1642430110000|2022-01-17 14:35:10|31218.8|31198.8|31219.5|31199.5|31219.5|31199.5|31218.8|31198.8|13
1642430120000|2022-01-17 14:35:20|31219.3|31199.3|31217.4|31197.4|31219.3|31199.3|31216|31196|22
1642430130000|2022-01-17 14:35:30|31216.3|31196.3|31217.3|31197.3|31217.3|31197.3|31215.5|31195.5|17
1642430140000|2022-01-17 14:35:40|31217.6|31197.6|31217.2|31197.2|31217.7|31197.7|31217.2|31197.2|9
1642430150000|2022-01-17 14:35:50|31217.3|31197.3|31218.9|31198.9|31218.9|31198.9|31217.2|31197.2|11
1642430160000|2022-01-17 14:36:00|31218.3|31198.3|31218.6|31198.6|31220.5|31200.5|31218.3|31198.3|19
1642430170000|2022-01-17 14:36:10|31219.2|31199.2|31221.8|31201.8|31221.8|31201.8|31219|31199|20
1642430180000|2022-01-17 14:36:20|31221.7|31201.7|31221.2|31201.2|31221.7|31201.7|31220.6|31200.6|13
1642430190000|2022-01-17 14:36:30|31221.3|31201.3|31222.2|31202.2|31223.2|31203.2|31220.1|31200.1|26
1642430200000|2022-01-17 14:36:40|31221.7|31201.7|31220.4|31200.4|31222.2|31202.2|31217.7|31197.7|17
1642430210000|2022-01-17 14:36:50|31219|31199|31219.4|31199.4|31220.5|31200.5|31218.7|31198.7|18
1642430220000|2022-01-17 14:37:00|31219.6|31199.6|31218|31198|31219.6|31199.6|31217.6|31197.6|16
1642430230000|2022-01-17 14:37:10|31218.1|31198.1|31221.4|31201.4|31223.1|31203.1|31218.1|31198.1|15
1642430240000|2022-01-17 14:37:20|31222.1|31202.1|31220.5|31200.5|31222.1|31202.1|31220.4|31200.4|23
1642430250000|2022-01-17 14:37:30|31220.7|31200.7|31221.1|31201.1|31221.2|31201.2|31220.7|31200.7|10
1642430260000|2022-01-17 14:37:40|31220.6|31200.6|31218.7|31198.7|31220.6|31200.6|31217.3|31197.3|15
1642430270000|2022-01-17 14:37:50|31218.1|31198.1|31218.2|31198.2|31219|31199|31218|31198|13
1642430280000|2022-01-17 14:38:00|31219|31199|31219.1|31199.1|31219.3|31199.3|31218.4|31198.4|18
1642430290000|2022-01-17 14:38:10|31218.9|31198.9|31219.7|31199.7|31219.7|31199.7|31217.8|31197.8|16
1642430300000|2022-01-17 14:38:20|31219.9|31199.9|31219.9|31199.9|31222.2|31202.2|31219.4|31199.4|20
1642430310000|2022-01-17 14:38:30|31221.8|31201.8|31219.4|31199.4|31221.8|31201.8|31218.8|31198.8|17
1642430320000|2022-01-17 14:38:40|31219.6|31199.6|31219.5|31199.5|31219.6|31199.6|31218.9|31198.9|10
1642430330000|2022-01-17 14:38:50|31219.2|31199.2|31216|31196|31219.2|31199.2|31214.7|31194.7|19
1642430340000|2022-01-17 14:39:00|31214.6|31194.6|31213.7|31193.7|31215.8|31195.8|31213.4|31193.4|25
1642430350000|2022-01-17 14:39:10|31213.8|31193.8|31214.8|31194.8|31215|31195|31213.8|31193.8|11
1642430360000|2022-01-17 14:39:20|31214.7|31194.7|31215.2|31195.2|31215.6|31195.6|31214.3|31194.3|18
1642430370000|2022-01-17 14:39:30|31215.3|31195.3|31215.6|31195.6|31215.9|31195.9|31215.1|31195.1|12
1642430380000|2022-01-17 14:39:40|31216|31196|31212.3|31192.3|31216.1|31196.1|31212.3|31192.3|24
1642430390000|2022-01-17 14:39:50|31212.1|31192.1|31212.1|31192.1|31213.2|31193.2|31211.4|31191.4|18
1642430400000|2022-01-17 14:40:00|31212|31192|31213.4|31193.4|31213.4|31193.4|31211.6|31191.6|14
1642430410000|2022-01-17 14:40:10|31213.8|31193.8|31213.1|31193.1|31213.8|31193.8|31213|31193|12
1642430420000|2022-01-17 14:40:20|31213.7|31193.7|31214|31194|31214.3|31194.3|31213.1|31193.1|12
1642430430000|2022-01-17 14:40:30|31215.2|31195.2|31215.9|31195.9|31216.7|31196.7|31214.1|31194.1|24
1642430440000|2022-01-17 14:40:40|31216.2|31196.2|31217.2|31197.2|31217.5|31197.5|31216.2|31196.2|17
1642430450000|2022-01-17 14:40:50|31217|31197|31216.2|31196.2|31218|31198|31216.2|31196.2|18
1642430460000|2022-01-17 14:41:00|31216.6|31196.6|31216.4|31196.4|31217|31197|31216.4|31196.4|16
1642430470000|2022-01-17 14:41:10|31215.9|31195.9|31215.1|31195.1|31216|31196|31213|31193|23
1642430480000|2022-01-17 14:41:20|31214.4|31194.4|31215.7|31195.7|31215.9|31195.9|31214|31194|21
1642430490000|2022-01-17 14:41:30|31215.5|31195.5|31214|31194|31215.8|31195.8|31213.9|31193.9|13
1642430500000|2022-01-17 14:41:40|31212.6|31192.6|31215|31195|31215|31195|31212.6|31192.6|9
1642430510000|2022-01-17 14:41:50|31214.7|31194.7|31213.4|31193.4|31214.7|31194.7|31213.4|31193.4|9
1642430520000|2022-01-17 14:42:00|31213.1|31193.1|31210.9|31190.9|31215.5|31195.5|31210.9|31190.9|16
1642430530000|2022-01-17 14:42:10|31210.1|31190.1|31213.3|31193.3|31214.3|31194.3|31210.1|31190.1|22
1642430540000|2022-01-17 14:42:20|31213.5|31193.5|31214|31194|31215|31195|31213.3|31193.3|20
1642430550000|2022-01-17 14:42:30|31214.3|31194.3|31215.1|31195.1|31215.1|31195.1|31213.4|31193.4|18
1642430560000|2022-01-17 14:42:40|31215|31195|31213.7|31193.7|31215.7|31195.7|31213.2|31193.2|15
1642430570000|2022-01-17 14:42:50|31213.3|31193.3|31213.9|31193.9|31213.9|31193.9|31213.3|31193.3|6
1642430580000|2022-01-17 14:43:00|31213.7|31193.7|31214.3|31194.3|31216.1|31196.1|31210.2|31190.2|21
1642430590000|2022-01-17 14:43:10|31213.8|31193.8|31210.9|31190.9|31214.5|31194.5|31209.4|31189.4|26
1642430600000|2022-01-17 14:43:20|31211.2|31191.2|31211.2|31191.2|31212.5|31192.5|31210.3|31190.3|19
1642430610000|2022-01-17 14:43:30|31211.1|31191.1|31209.3|31189.3|31211.7|31191.7|31207.1|31187.1|27
1642430620000|2022-01-17 14:43:40|31209.2|31189.2|31207.6|31187.6|31210.3|31190.3|31206.8|31186.8|25
1642430630000|2022-01-17 14:43:50|31207.8|31187.8|31206.8|31186.8|31209.2|31189.2|31206.4|31186.4|29
1642430640000|2022-01-17 14:44:00|31206.4|31186.4|31204.8|31184.8|31206.5|31186.5|31204.8|31184.8|19
1642430650000|2022-01-17 14:44:10|31201.3|31181.3|31202|31182|31204.4|31184.4|31200.7|31180.7|33
1642430660000|2022-01-17 14:44:20|31202.3|31182.3|31201.3|31181.3|31203|31183|31200.9|31180.9|26
1642430670000|2022-01-17 14:44:30|31201.8|31181.8|31202.1|31182.1|31203.2|31183.2|31201.8|31181.8|12
1642430680000|2022-01-17 14:44:40|31202.4|31182.4|31202.5|31182.5|31203.3|31183.3|31201.5|31181.5|16
1642430690000|2022-01-17 14:44:50|31203.7|31183.7|31202.8|31182.8|31203.7|31183.7|31202.3|31182.3|19
1642430700000|2022-01-17 14:45:00|31203|31183|31202.7|31182.7|31207.1|31187.1|31201.9|31181.9|28
1642430710000|2022-01-17 14:45:10|31203.6|31183.6|31203.8|31183.8|31203.9|31183.9|31202.2|31182.2|13
1642430720000|2022-01-17 14:45:20|31203.9|31183.9|31203|31183|31204.5|31184.5|31203|31183|18
1642430730000|2022-01-17 14:45:30|31202.5|31182.5|31202.5|31182.5|31203.6|31183.6|31202.2|31182.2|13
1642430740000|2022-01-17 14:45:40|31202.8|31182.8|31202.8|31182.8|31204.3|31184.3|31201.5|31181.5|25
1642430750000|2022-01-17 14:45:50|31202.6|31182.6|31202.6|31182.6|31202.9|31182.9|31202.1|31182.1|14
1642430760000|2022-01-17 14:46:00|31202.7|31182.7|31203.2|31183.2|31204.3|31184.3|31202.6|31182.6|19
1642430770000|2022-01-17 14:46:10|31203.3|31183.3|31204.3|31184.3|31204.3|31184.3|31203|31183|15
1642430780000|2022-01-17 14:46:20|31204.1|31184.1|31203.8|31183.8|31204.2|31184.2|31202.6|31182.6|16
1642430790000|2022-01-17 14:46:30|31203.4|31183.4|31202.3|31182.3|31203.5|31183.5|31200.6|31180.6|26
1642430800000|2022-01-17 14:46:40|31202.4|31182.4|31201.9|31181.9|31202.4|31182.4|31201.3|31181.3|15
1642430810000|2022-01-17 14:46:50|31202.6|31182.6|31201.5|31181.5|31202.6|31182.6|31201.5|31181.5|11
1642430820000|2022-01-17 14:47:00|31201.1|31181.1|31201.1|31181.1|31201.6|31181.6|31198.7|31178.7|23
1642430830000|2022-01-17 14:47:10|31201.4|31181.4|31200.9|31180.9|31204|31184|31199.7|31179.7|25
1642430840000|2022-01-17 14:47:20|31201.2|31181.2|31201.2|31181.2|31201.3|31181.3|31199.9|31179.9|22
1642430850000|2022-01-17 14:47:30|31200.8|31180.8|31202.5|31182.5|31202.5|31182.5|31200.2|31180.2|21
1642430860000|2022-01-17 14:47:40|31201.7|31181.7|31202|31182|31204.9|31184.9|31201.5|31181.5|22
1642430870000|2022-01-17 14:47:50|31203|31183|31202.9|31182.9|31204.4|31184.4|31201.5|31181.5|14
1642430880000|2022-01-17 14:48:00|31203.1|31183.1|31204.4|31184.4|31204.9|31184.9|31201.6|31181.6|19
1642430890000|2022-01-17 14:48:10|31204.6|31184.6|31206.3|31186.3|31206.8|31186.8|31204.6|31184.6|19
1642430900000|2022-01-17 14:48:20|31206|31186|31205.1|31185.1|31206|31186|31204.9|31184.9|20
1642430910000|2022-01-17 14:48:30|31205|31185|31205.9|31185.9|31206|31186|31205|31185|21
1642430920000|2022-01-17 14:48:40|31205.6|31185.6|31204.8|31184.8|31206.2|31186.2|31204.7|31184.7|13
1642430930000|2022-01-17 14:48:50|31204.7|31184.7|31203|31183|31204.7|31184.7|31201.8|31181.8|14
1642430940000|2022-01-17 14:49:00|31202.9|31182.9|31203.6|31183.6|31203.6|31183.6|31202.9|31182.9|7
1642430950000|2022-01-17 14:49:10|31203.7|31183.7|31203.8|31183.8|31204|31184|31203.5|31183.5|12
1642430960000|2022-01-17 14:49:20|31204|31184|31205.3|31185.3|31205.7|31185.7|31204|31184|23
1642430970000|2022-01-17 14:49:30|31205.2|31185.2|31203.7|31183.7|31205.4|31185.4|31203.5|31183.5|20
1642430980000|2022-01-17 14:49:40|31203.8|31183.8|31202.5|31182.5|31203.8|31183.8|31201.9|31181.9|16
1642430990000|2022-01-17 14:49:50|31201.5|31181.5|31201.5|31181.5|31202.5|31182.5|31201|31181|16
1642431000000|2022-01-17 14:50:00|31201.3|31181.3|31199.8|31179.8|31201.4|31181.4|31199.1|31179.1|22
1642431010000|2022-01-17 14:50:10|31199.6|31179.6|31199.4|31179.4|31200.1|31180.1|31199.4|31179.4|13
1642431020000|2022-01-17 14:50:20|31199.7|31179.7|31201|31181|31202|31182|31198.7|31178.7|20
1642431030000|2022-01-17 14:50:30|31201.5|31181.5|31199.8|31179.8|31201.6|31181.6|31197.9|31177.9|14
1642431040000|2022-01-17 14:50:40|31199.6|31179.6|31199.9|31179.9|31200.5|31180.5|31199.6|31179.6|15
1642431050000|2022-01-17 14:50:50|31200|31180|31200.6|31180.6|31200.6|31180.6|31200|31180|9
1642431060000|2022-01-17 14:51:00|31200.5|31180.5|31204.4|31184.4|31205.6|31185.6|31200.5|31180.5|14
1642431070000|2022-01-17 14:51:10|31205.1|31185.1|31205.9|31185.9|31205.9|31185.9|31204.6|31184.6|15
1642431080000|2022-01-17 14:51:20|31205.7|31185.7|31205.7|31185.7|31208|31188|31205.2|31185.2|17
1642431090000|2022-01-17 14:51:30|31205.8|31185.8|31206.2|31186.2|31206.9|31186.9|31204.8|31184.8|25
1642431100000|2022-01-17 14:51:40|31206.4|31186.4|31206.5|31186.5|31207|31187|31206.2|31186.2|12
1642431110000|2022-01-17 14:51:50|31206.6|31186.6|31210.7|31190.7|31211.4|31191.4|31206.4|31186.4|19
1642431120000|2022-01-17 14:52:00|31210|31190|31210.9|31190.9|31210.9|31190.9|31209.1|31189.1|16
1642431130000|2022-01-17 14:52:10|31210.7|31190.7|31208.1|31188.1|31211|31191|31208|31188|19
1642431140000|2022-01-17 14:52:20|31208.6|31188.6|31207.3|31187.3|31208.6|31188.6|31206.8|31186.8|15
1642431150000|2022-01-17 14:52:30|31207.2|31187.2|31206.7|31186.7|31207.2|31187.2|31206.6|31186.6|13
1642431160000|2022-01-17 14:52:40|31205.9|31185.9|31204.1|31184.1|31205.9|31185.9|31203.4|31183.4|16
1642431170000|2022-01-17 14:52:50|31204|31184|31203.7|31183.7|31204.4|31184.4|31203.7|31183.7|11
1642431180000|2022-01-17 14:53:00|31204.2|31184.2|31204.1|31184.1|31204.3|31184.3|31203.5|31183.5|13
1642431190000|2022-01-17 14:53:10|31204.2|31184.2|31203.8|31183.8|31204.2|31184.2|31203.6|31183.6|10
1642431200000|2022-01-17 14:53:20|31203.7|31183.7|31203.2|31183.2|31203.7|31183.7|31202.5|31182.5|14
1642431210000|2022-01-17 14:53:30|31203.3|31183.3|31202.5|31182.5|31203.4|31183.4|31202.5|31182.5|5
1642431220000|2022-01-17 14:53:40|31202.9|31182.9|31203.7|31183.7|31203.7|31183.7|31202.9|31182.9|4
1642431230000|2022-01-17 14:53:50|31205.1|31185.1|31206.9|31186.9|31209.9|31189.9|31205.1|31185.1|26
1642431240000|2022-01-17 14:54:00|31206.8|31186.8|31207.3|31187.3|31207.3|31187.3|31206.6|31186.6|11
1642431250000|2022-01-17 14:54:10|31207.2|31187.2|31206.5|31186.5|31207.8|31187.8|31205.7|31185.7|10
1642431260000|2022-01-17 14:54:20|31206|31186|31206|31186|31206.2|31186.2|31205.4|31185.4|11
1642431270000|2022-01-17 14:54:30|31205.9|31185.9|31206.2|31186.2|31206.2|31186.2|31205.9|31185.9|9
1642431280000|2022-01-17 14:54:40|31206.1|31186.1|31207|31187|31207.3|31187.3|31206.1|31186.1|15
1642431290000|2022-01-17 14:54:50|31207.2|31187.2|31205.8|31185.8|31207.3|31187.3|31205.8|31185.8|10
1642431300000|2022-01-17 14:55:00|31206.5|31186.5|31205.9|31185.9|31207.7|31187.7|31205.8|31185.8|13
1642431310000|2022-01-17 14:55:10|31205.8|31185.8|31205.7|31185.7|31205.9|31185.9|31205.4|31185.4|9
1642431320000|2022-01-17 14:55:20|31205.1|31185.1|31204.3|31184.3|31205.3|31185.3|31203.7|31183.7|13
1642431330000|2022-01-17 14:55:30|31204.2|31184.2|31205.9|31185.9|31206|31186|31204.2|31184.2|11
1642431340000|2022-01-17 14:55:40|31205.8|31185.8|31206|31186|31206|31186|31205.7|31185.7|3
1642431350000|2022-01-17 14:55:50|31206.1|31186.1|31204.6|31184.6|31206.1|31186.1|31204.3|31184.3|17
1642431360000|2022-01-17 14:56:00|31204.4|31184.4|31203.1|31183.1|31205.1|31185.1|31201.9|31181.9|17
1642431370000|2022-01-17 14:56:10|31202.6|31182.6|31197.9|31177.9|31202.9|31182.9|31197.9|31177.9|22
1642431380000|2022-01-17 14:56:20|31198.8|31178.8|31200.3|31180.3|31202.6|31182.6|31197.4|31177.4|27
1642431390000|2022-01-17 14:56:30|31199.4|31179.4|31200.7|31180.7|31201.6|31181.6|31199.4|31179.4|21
1642431400000|2022-01-17 14:56:40|31201.1|31181.1|31197|31177|31201.2|31181.2|31196.6|31176.6|19
1642431410000|2022-01-17 14:56:50|31197.8|31177.8|31197.1|31177.1|31199|31179|31197.1|31177.1|17
1642431420000|2022-01-17 14:57:00|31197|31177|31205.1|31185.1|31205.1|31185.1|31196.2|31176.2|30
1642431430000|2022-01-17 14:57:10|31204.2|31184.2|31203.4|31183.4|31204.2|31184.2|31202.4|31182.4|25
1642431440000|2022-01-17 14:57:20|31203.3|31183.3|31201.8|31181.8|31203.9|31183.9|31200.1|31180.1|22
1642431450000|2022-01-17 14:57:30|31200.9|31180.9|31201.7|31181.7|31203.2|31183.2|31200.9|31180.9|19
1642431460000|2022-01-17 14:57:40|31201.5|31181.5|31203.3|31183.3|31203.6|31183.6|31200.7|31180.7|17
1642431470000|2022-01-17 14:57:50|31202.9|31182.9|31200.8|31180.8|31202.9|31182.9|31199.5|31179.5|18
1642431480000|2022-01-17 14:58:00|31202.8|31182.8|31201.7|31181.7|31202.9|31182.9|31198.6|31178.6|22
1642431490000|2022-01-17 14:58:10|31201.8|31181.8|31206.1|31186.1|31206.9|31186.9|31201.5|31181.5|27
1642431500000|2022-01-17 14:58:20|31206.3|31186.3|31204.3|31184.3|31206.7|31186.7|31204.3|31184.3|17
1642431510000|2022-01-17 14:58:30|31204.6|31184.6|31206.2|31186.2|31206.7|31186.7|31204.6|31184.6|21
1642431520000|2022-01-17 14:58:40|31205.6|31185.6|31207.8|31187.8|31208.1|31188.1|31205.3|31185.3|25
1642431530000|2022-01-17 14:58:50|31208|31188|31208.4|31188.4|31208.6|31188.6|31206.8|31186.8|23
1642431540000|2022-01-17 14:59:00|31209.2|31189.2|31206.2|31186.2|31209.2|31189.2|31205.6|31185.6|21
1642431550000|2022-01-17 14:59:10|31206.1|31186.1|31206.9|31186.9|31207.7|31187.7|31204.4|31184.4|32
1642431560000|2022-01-17 14:59:20|31206.8|31186.8|31207.1|31187.1|31208.7|31188.7|31204.8|31184.8|30
1642431570000|2022-01-17 14:59:30|31207.5|31187.5|31206.4|31186.4|31209.3|31189.3|31205.1|31185.1|24
1642431580000|2022-01-17 14:59:40|31206.3|31186.3|31206.4|31186.4|31207.5|31187.5|31205.5|31185.5|22
1642431590000|2022-01-17 14:59:50|31206.5|31186.5|31206.4|31186.4|31206.5|31186.5|31204.5|31184.5|17
1642431600000|2022-01-17 15:00:00|31206.5|31186.5|31205.2|31185.2|31207|31187|31205.2|31185.2|24
1642431610000|2022-01-17 15:00:10|31208.5|31188.5|31210.3|31190.3|31212.2|31192.2|31203.3|31183.3|26
1642431620000|2022-01-17 15:00:20|31211|31191|31211|31191|31211.8|31191.8|31210.3|31190.3|22
1642431630000|2022-01-17 15:00:30|31210.9|31190.9|31211|31191|31211.6|31191.6|31210.5|31190.5|19
1642431640000|2022-01-17 15:00:40|31210.9|31190.9|31213.5|31193.5|31213.5|31193.5|31210.7|31190.7|15
1642431650000|2022-01-17 15:00:50|31211.7|31191.7|31213|31193|31215|31195|31211.7|31191.7|18
1642431660000|2022-01-17 15:01:00|31212.8|31192.8|31215.7|31195.7|31216.1|31196.1|31212.7|31192.7|23
1642431670000|2022-01-17 15:01:10|31214.6|31194.6|31211.9|31191.9|31216.9|31196.9|31210.6|31190.6|30
1642431680000|2022-01-17 15:01:20|31212|31192|31211.7|31191.7|31212|31192|31211|31191|18
1642431690000|2022-01-17 15:01:30|31212|31192|31214.4|31194.4|31215.1|31195.1|31210.9|31190.9|19
1642431700000|2022-01-17 15:01:40|31214.5|31194.5|31215.4|31195.4|31216.4|31196.4|31212.6|31192.6|24
1642431710000|2022-01-17 15:01:50|31214.9|31194.9|31215.8|31195.8|31216.2|31196.2|31214.2|31194.2|19
1642431720000|2022-01-17 15:02:00|31215.7|31195.7|31215.6|31195.6|31216.3|31196.3|31213.9|31193.9|20
1642431730000|2022-01-17 15:02:10|31215.4|31195.4|31214.4|31194.4|31215.5|31195.5|31213.8|31193.8|14
1642431740000|2022-01-17 15:02:20|31214.6|31194.6|31215.3|31195.3|31216.5|31196.5|31214.6|31194.6|15
1642431750000|2022-01-17 15:02:30|31215.2|31195.2|31214.9|31194.9|31217|31197|31214.8|31194.8|13
1642431760000|2022-01-17 15:02:40|31215|31195|31215.8|31195.8|31217.1|31197.1|31214.7|31194.7|8
1642431770000|2022-01-17 15:02:50|31216.4|31196.4|31214.9|31194.9|31216.6|31196.6|31214.7|31194.7|18
1642431780000|2022-01-17 15:03:00|31215.3|31195.3|31212.8|31192.8|31215.9|31195.9|31212.8|31192.8|13
1642431790000|2022-01-17 15:03:10|31212.9|31192.9|31215.5|31195.5|31218.8|31198.8|31212.9|31192.9|22
1642431800000|2022-01-17 15:03:20|31216.4|31196.4|31216.4|31196.4|31216.6|31196.6|31215.6|31195.6|10
1642431810000|2022-01-17 15:03:30|31216.2|31196.2|31219.7|31199.7|31219.7|31199.7|31215.6|31195.6|18
1642431820000|2022-01-17 15:03:40|31218.8|31198.8|31217.9|31197.9|31220.1|31200.1|31217.9|31197.9|14
1642431830000|2022-01-17 15:03:50|31218.1|31198.1|31218.2|31198.2|31219|31199|31216.3|31196.3|16
1642431840000|2022-01-17 15:04:00|31218.3|31198.3|31223.5|31203.5|31223.5|31203.5|31218.3|31198.3|20
1642431850000|2022-01-17 15:04:10|31225.1|31205.1|31226.6|31206.6|31226.7|31206.7|31222.3|31202.3|26
1642431860000|2022-01-17 15:04:20|31226.8|31206.8|31227.7|31207.7|31228.7|31208.7|31225|31205|33
1642431870000|2022-01-17 15:04:30|31228.1|31208.1|31228.5|31208.5|31228.8|31208.8|31225.8|31205.8|20
1642431880000|2022-01-17 15:04:40|31227.4|31207.4|31228.3|31208.3|31229.5|31209.5|31227|31207|21
1642431890000|2022-01-17 15:04:50|31228.6|31208.6|31228.8|31208.8|31233|31213|31228.5|31208.5|25
1642431900000|2022-01-17 15:05:00|31229.2|31209.2|31234|31214|31234.6|31214.6|31227.8|31207.8|29
1642431910000|2022-01-17 15:05:10|31234.2|31214.2|31233.4|31213.4|31235.2|31215.2|31232.1|31212.1|26
1642431920000|2022-01-17 15:05:20|31233.5|31213.5|31231.8|31211.8|31233.6|31213.6|31231.8|31211.8|22
1642431930000|2022-01-17 15:05:30|31231.6|31211.6|31230.8|31210.8|31232.8|31212.8|31229.6|31209.6|17
1642431940000|2022-01-17 15:05:40|31230.6|31210.6|31229.5|31209.5|31231.1|31211.1|31229.5|31209.5|15
1642431950000|2022-01-17 15:05:50|31229.7|31209.7|31228.3|31208.3|31229.8|31209.8|31226.4|31206.4|20
1642431960000|2022-01-17 15:06:00|31228.4|31208.4|31227.8|31207.8|31228.8|31208.8|31227.1|31207.1|16
1642431970000|2022-01-17 15:06:10|31227.6|31207.6|31227.1|31207.1|31228.2|31208.2|31227|31207|20
1642431980000|2022-01-17 15:06:20|31227.5|31207.5|31226.3|31206.3|31227.6|31207.6|31225.8|31205.8|18
1642431990000|2022-01-17 15:06:30|31226.7|31206.7|31229.4|31209.4|31230|31210|31226.7|31206.7|18
1642432000000|2022-01-17 15:06:40|31229.1|31209.1|31227.2|31207.2|31229.1|31209.1|31227.2|31207.2|11
1642432010000|2022-01-17 15:06:50|31227.1|31207.1|31227.9|31207.9|31227.9|31207.9|31227.1|31207.1|6
1642432020000|2022-01-17 15:07:00|31227.6|31207.6|31228.4|31208.4|31228.4|31208.4|31227.6|31207.6|7
1642432030000|2022-01-17 15:07:10|31228.5|31208.5|31227.8|31207.8|31228.6|31208.6|31227.5|31207.5|10
1642432040000|2022-01-17 15:07:20|31227.7|31207.7|31227|31207|31228|31208|31226.8|31206.8|17
1642432050000|2022-01-17 15:07:30|31227.3|31207.3|31226.6|31206.6|31227.7|31207.7|31226.6|31206.6|11
1642432060000|2022-01-17 15:07:40|31226.7|31206.7|31228.2|31208.2|31228.2|31208.2|31226.7|31206.7|12
1642432070000|2022-01-17 15:07:50|31228.3|31208.3|31226.7|31206.7|31228.3|31208.3|31226.6|31206.6|17
1642432080000|2022-01-17 15:08:00|31226.9|31206.9|31229.3|31209.3|31231.7|31211.7|31226.9|31206.9|30
1642432090000|2022-01-17 15:08:10|31230.1|31210.1|31230.8|31210.8|31230.8|31210.8|31229.8|31209.8|18
1642432100000|2022-01-17 15:08:20|31230.9|31210.9|31232.3|31212.3|31234.8|31214.8|31230.4|31210.4|22
1642432110000|2022-01-17 15:08:30|31232.4|31212.4|31232.4|31212.4|31233.3|31213.3|31232|31212|15
1642432120000|2022-01-17 15:08:40|31232.5|31212.5|31231.1|31211.1|31232.7|31212.7|31231.1|31211.1|14
1642432130000|2022-01-17 15:08:50|31230.6|31210.6|31232.5|31212.5|31234.1|31214.1|31230.6|31210.6|19
1642432140000|2022-01-17 15:09:00|31233.2|31213.2|31231.2|31211.2|31233.2|31213.2|31230|31210|23
1642432150000|2022-01-17 15:09:10|31231.3|31211.3|31232.2|31212.2|31232.6|31212.6|31230.5|31210.5|17
1642432160000|2022-01-17 15:09:20|31232|31212|31230.7|31210.7|31232.1|31212.1|31230.3|31210.3|12
1642432170000|2022-01-17 15:09:30|31230.8|31210.8|31233.9|31213.9|31234.4|31214.4|31230.7|31210.7|21
1642432180000|2022-01-17 15:09:40|31234.1|31214.1|31232.6|31212.6|31234.2|31214.2|31232.6|31212.6|20
1642432190000|2022-01-17 15:09:50|31233|31213|31230.9|31210.9|31233.7|31213.7|31230.9|31210.9|23
1642432200000|2022-01-17 15:10:00|31231.4|31211.4|31235.8|31215.8|31236.8|31216.8|31230.6|31210.6|24
1642432210000|2022-01-17 15:10:10|31236|31216|31234.4|31214.4|31236.8|31216.8|31234.3|31214.3|27
1642432220000|2022-01-17 15:10:20|31234.5|31214.5|31235.4|31215.4|31236.1|31216.1|31234.3|31214.3|22
1642432230000|2022-01-17 15:10:30|31235|31215|31233.9|31213.9|31235.4|31215.4|31233.9|31213.9|15
1642432240000|2022-01-17 15:10:40|31234|31214|31234.3|31214.3|31234.3|31214.3|31233.9|31213.9|10
1642432250000|2022-01-17 15:10:50|31234.2|31214.2|31233.8|31213.8|31234.3|31214.3|31233.4|31213.4|10
1642432260000|2022-01-17 15:11:00|31233.5|31213.5|31236.4|31216.4|31237.4|31217.4|31233.2|31213.2|26
1642432270000|2022-01-17 15:11:10|31236.5|31216.5|31237.5|31217.5|31238.2|31218.2|31236.5|31216.5|15
1642432280000|2022-01-17 15:11:20|31237.6|31217.6|31237.4|31217.4|31237.7|31217.7|31237.3|31217.3|7
1642432290000|2022-01-17 15:11:30|31237.3|31217.3|31236.6|31216.6|31237.5|31217.5|31235.4|31215.4|20
1642432300000|2022-01-17 15:11:40|31236.3|31216.3|31236.5|31216.5|31238.2|31218.2|31236|31216|16
1642432310000|2022-01-17 15:11:50|31236.6|31216.6|31235.5|31215.5|31236.6|31216.6|31235.1|31215.1|22
1642432320000|2022-01-17 15:12:00|31235.8|31215.8|31234.7|31214.7|31236.2|31216.2|31234.6|31214.6|16
1642432330000|2022-01-17 15:12:10|31234.8|31214.8|31233.8|31213.8|31234.8|31214.8|31233.5|31213.5|13
1642432340000|2022-01-17 15:12:20|31233.9|31213.9|31230.5|31210.5|31233.9|31213.9|31230.3|31210.3|13
1642432350000|2022-01-17 15:12:30|31230.6|31210.6|31231.6|31211.6|31231.6|31211.6|31230.2|31210.2|16
1642432360000|2022-01-17 15:12:40|31231.1|31211.1|31231.5|31211.5|31231.6|31211.6|31231.1|31211.1|11
1642432370000|2022-01-17 15:12:50|31231.4|31211.4|31231.5|31211.5|31231.7|31211.7|31231.3|31211.3|11
1642432380000|2022-01-17 15:13:00|31232.2|31212.2|31230.7|31210.7|31232.2|31212.2|31230.4|31210.4|13
1642432390000|2022-01-17 15:13:10|31230.8|31210.8|31230.9|31210.9|31231.6|31211.6|31230.6|31210.6|11
1642432400000|2022-01-17 15:13:20|31231.1|31211.1|31230.7|31210.7|31231.7|31211.7|31230.6|31210.6|16
1642432410000|2022-01-17 15:13:30|31228.6|31208.6|31230|31210|31230.9|31210.9|31227.9|31207.9|20
1642432420000|2022-01-17 15:13:40|31229.6|31209.6|31229.8|31209.8|31230.1|31210.1|31229.2|31209.2|17
1642432430000|2022-01-17 15:13:50|31229.4|31209.4|31230.5|31210.5|31230.6|31210.6|31229.4|31209.4|17
1642432440000|2022-01-17 15:14:00|31229.8|31209.8|31230.7|31210.7|31230.8|31210.8|31227.8|31207.8|13
1642432450000|2022-01-17 15:14:10|31231.1|31211.1|31229.5|31209.5|31231.1|31211.1|31228.3|31208.3|10
1642432460000|2022-01-17 15:14:20|31229.3|31209.3|31231|31211|31233.7|31213.7|31229.2|31209.2|22
1642432470000|2022-01-17 15:14:30|31231.2|31211.2|31229.4|31209.4|31232.8|31212.8|31228.6|31208.6|20
1642432480000|2022-01-17 15:14:40|31229.1|31209.1|31229.1|31209.1|31230|31210|31228.9|31208.9|11
1642432490000|2022-01-17 15:14:50|31229.4|31209.4|31229.3|31209.3|31231.1|31211.1|31228.8|31208.8|17
1642432500000|2022-01-17 15:15:00|31228.8|31208.8|31231.3|31211.3|31231.3|31211.3|31228.8|31208.8|14
1642432510000|2022-01-17 15:15:10|31231.1|31211.1|31230.4|31210.4|31232.1|31212.1|31229.2|31209.2|19
1642432520000|2022-01-17 15:15:20|31230.9|31210.9|31228.2|31208.2|31231|31211|31228.2|31208.2|9
1642432530000|2022-01-17 15:15:30|31230.7|31210.7|31231.6|31211.6|31231.8|31211.8|31230.1|31210.1|15
1642432540000|2022-01-17 15:15:40|31232.7|31212.7|31230.3|31210.3|31232.7|31212.7|31225.9|31205.9|16
1642432550000|2022-01-17 15:15:50|31229.9|31209.9|31228.9|31208.9|31230.5|31210.5|31228.2|31208.2|10
1642432560000|2022-01-17 15:16:00|31229.5|31209.5|31230.5|31210.5|31230.5|31210.5|31229|31209|13
1642432570000|2022-01-17 15:16:10|31230.1|31210.1|31230.1|31210.1|31232.2|31212.2|31228.7|31208.7|18
1642432580000|2022-01-17 15:16:20|31229|31209|31230|31210|31230.5|31210.5|31229|31209|8
1642432590000|2022-01-17 15:16:30|31230.1|31210.1|31230.2|31210.2|31230.7|31210.7|31229.2|31209.2|16
1642432600000|2022-01-17 15:16:40|31230.4|31210.4|31229.6|31209.6|31230.4|31210.4|31227.9|31207.9|16
1642432610000|2022-01-17 15:16:50|31228.5|31208.5|31227.2|31207.2|31228.7|31208.7|31225.7|31205.7|18
1642432620000|2022-01-17 15:17:00|31227.3|31207.3|31221.9|31201.9|31227.7|31207.7|31221.7|31201.7|33
1642432630000|2022-01-17 15:17:10|31221.5|31201.5|31214.3|31194.3|31221.8|31201.8|31211.7|31191.7|27
1642432640000|2022-01-17 15:17:20|31213|31193|31214.9|31194.9|31216.1|31196.1|31212.7|31192.7|20
1642432650000|2022-01-17 15:17:30|31214.6|31194.6|31220.5|31200.5|31220.5|31200.5|31214.4|31194.4|19
1642432660000|2022-01-17 15:17:40|31219.7|31199.7|31219.4|31199.4|31220|31200|31219|31199|13
1642432670000|2022-01-17 15:17:50|31219|31199|31219.1|31199.1|31220.8|31200.8|31218.2|31198.2|16
1642432680000|2022-01-17 15:18:00|31218.6|31198.6|31219.7|31199.7|31221.4|31201.4|31217.1|31197.1|24
1642432690000|2022-01-17 15:18:10|31220.2|31200.2|31218.9|31198.9|31220.5|31200.5|31218.6|31198.6|15
1642432700000|2022-01-17 15:18:20|31218.8|31198.8|31219.1|31199.1|31219.7|31199.7|31218.4|31198.4|15
1642432710000|2022-01-17 15:18:30|31219|31199|31218.8|31198.8|31219|31199|31218|31198|13
1642432720000|2022-01-17 15:18:40|31218.7|31198.7|31221.3|31201.3|31222.4|31202.4|31218.7|31198.7|19
1642432730000|2022-01-17 15:18:50|31221.5|31201.5|31220.6|31200.6|31221.8|31201.8|31218.9|31198.9|18
1642432740000|2022-01-17 15:19:00|31219.5|31199.5|31217.5|31197.5|31220.2|31200.2|31216.2|31196.2|22
1642432750000|2022-01-17 15:19:10|31217.6|31197.6|31218.1|31198.1|31218.7|31198.7|31217.6|31197.6|13
1642432760000|2022-01-17 15:19:20|31218.2|31198.2|31220.4|31200.4|31221.1|31201.1|31217.7|31197.7|12
1642432770000|2022-01-17 15:19:30|31220.3|31200.3|31220.7|31200.7|31220.7|31200.7|31220.3|31200.3|7
1642432780000|2022-01-17 15:19:40|31220.6|31200.6|31220.7|31200.7|31221.1|31201.1|31220.5|31200.5|13
1642432790000|2022-01-17 15:19:50|31220.6|31200.6|31220.8|31200.8|31221|31201|31219.2|31199.2|16
1642432800000|2022-01-17 15:20:00|31221|31201|31222.6|31202.6|31222.6|31202.6|31220.9|31200.9|16
1642432810000|2022-01-17 15:20:10|31222.7|31202.7|31222.7|31202.7|31224.5|31204.5|31221.3|31201.3|24
1642432820000|2022-01-17 15:20:20|31220.7|31200.7|31221.4|31201.4|31223.1|31203.1|31220.2|31200.2|24
1642432830000|2022-01-17 15:20:30|31221.8|31201.8|31222.2|31202.2|31222.6|31202.6|31220.8|31200.8|23
1642432840000|2022-01-17 15:20:40|31222.6|31202.6|31223.5|31203.5|31223.5|31203.5|31222.1|31202.1|18
1642432850000|2022-01-17 15:20:50|31223.8|31203.8|31223.4|31203.4|31224.3|31204.3|31221.9|31201.9|22
1642432860000|2022-01-17 15:21:00|31222.7|31202.7|31224.3|31204.3|31225.3|31205.3|31222.2|31202.2|29
1642432870000|2022-01-17 15:21:10|31224.9|31204.9|31222.2|31202.2|31225.5|31205.5|31220.8|31200.8|28
1642432880000|2022-01-17 15:21:20|31222|31202|31224.5|31204.5|31224.5|31204.5|31222|31202|9
1642432890000|2022-01-17 15:21:30|31224.4|31204.4|31222.1|31202.1|31224.4|31204.4|31221.2|31201.2|18
1642432900000|2022-01-17 15:21:40|31222.2|31202.2|31222.8|31202.8|31223.4|31203.4|31222.2|31202.2|13
1642432910000|2022-01-17 15:21:50|31222.9|31202.9|31225.5|31205.5|31226.4|31206.4|31222.9|31202.9|21
1642432920000|2022-01-17 15:22:00|31224.5|31204.5|31225|31205|31225.5|31205.5|31224.4|31204.4|16
1642432930000|2022-01-17 15:22:10|31225.1|31205.1|31225.5|31205.5|31226.3|31206.3|31224.8|31204.8|10
1642432940000|2022-01-17 15:22:20|31223.8|31203.8|31227.3|31207.3|31227.3|31207.3|31223.8|31203.8|27
1642432950000|2022-01-17 15:22:30|31227|31207|31227.7|31207.7|31227.8|31207.8|31226.1|31206.1|16
1642432960000|2022-01-17 15:22:40|31227.6|31207.6|31227.2|31207.2|31227.8|31207.8|31226.8|31206.8|12
1642432970000|2022-01-17 15:22:50|31227.3|31207.3|31226.9|31206.9|31227.4|31207.4|31226.9|31206.9|8
1642432980000|2022-01-17 15:23:00|31227.5|31207.5|31228.1|31208.1|31229.2|31209.2|31226.2|31206.2|24
1642432990000|2022-01-17 15:23:10|31226.9|31206.9|31234.2|31214.2|31234.2|31214.2|31225.7|31205.7|20
1642433000000|2022-01-17 15:23:20|31234.6|31214.6|31236|31216|31236.6|31216.6|31234|31214|20
1642433010000|2022-01-17 15:23:30|31236.2|31216.2|31240|31220|31241.3|31221.3|31235.8|31215.8|23
1642433020000|2022-01-17 15:23:40|31239|31219|31259.9|31209.9|31259.9|31227.1|31238.9|31209.9|30
1642433030000|2022-01-17 15:23:50|31260.6|31210.6|31248.9|31228.9|31260.6|31228.9|31245.8|31209.6|27
1642433040000|2022-01-17 15:24:00|31248.8|31228.8|31248.8|31228.8|31250.3|31230.3|31247.5|31227.5|24
1642433050000|2022-01-17 15:24:10|31248.9|31228.9|31248.8|31228.8|31250.7|31230.7|31247.9|31227.9|26
1642433060000|2022-01-17 15:24:20|31249.1|31229.1|31251|31231|31251.1|31231.1|31247.8|31227.8|30
1642433070000|2022-01-17 15:24:30|31251.1|31231.1|31250.9|31230.9|31251.2|31231.2|31250|31230|28
1642433080000|2022-01-17 15:24:40|31251.2|31231.2|31251.3|31231.3|31251.5|31231.5|31250.7|31230.7|16
1642433090000|2022-01-17 15:24:50|31251.4|31231.4|31250|31230|31265.3|31231.4|31249.9|31214.7|27
1642433100000|2022-01-17 15:25:00|31249.9|31229.9|31249.1|31229.1|31265.9|31230.5|31248.6|31212.5|30
1642433110000|2022-01-17 15:25:10|31249.4|31229.4|31250.5|31230.5|31250.5|31230.5|31249|31229|19
1642433120000|2022-01-17 15:25:20|31252.7|31232.7|31255.4|31235.4|31271|31235.4|31250.7|31219.2|34
1642433130000|2022-01-17 15:25:30|31255.6|31235.6|31258.8|31238.8|31273.4|31238.9|31254.5|31222.2|35
1642433140000|2022-01-17 15:25:40|31259.7|31239.7|31254.1|31234.1|31259.7|31239.7|31253.6|31233.6|29
1642433150000|2022-01-17 15:25:50|31254.5|31234.5|31255.5|31235.5|31257.9|31237.9|31254.4|31234.4|28
1642433160000|2022-01-17 15:26:00|31255.4|31235.4|31257.4|31237.4|31258.8|31238.8|31255.4|31235.4|26
1642433170000|2022-01-17 15:26:10|31257.5|31237.5|31256.1|31236.1|31257.9|31237.9|31255.8|31235.8|20
1642433180000|2022-01-17 15:26:20|31256.5|31236.5|31255.9|31235.9|31258.1|31238.1|31255.3|31235.3|24
1642433190000|2022-01-17 15:26:30|31255.7|31235.7|31250|31230|31255.9|31235.9|31249.4|31229.4|28
1642433200000|2022-01-17 15:26:40|31249.7|31229.7|31250.8|31230.8|31252.5|31232.5|31249.7|31229.7|23
1642433210000|2022-01-17 15:26:50|31250.6|31230.6|31251.1|31231.1|31251.5|31231.5|31250.5|31230.5|11
1642433220000|2022-01-17 15:27:00|31250.9|31230.9|31248.5|31228.5|31250.9|31230.9|31248.3|31228.3|21
1642433230000|2022-01-17 15:27:10|31248.8|31228.8|31247.9|31227.9|31248.8|31228.8|31247.3|31227.3|18
1642433240000|2022-01-17 15:27:20|31248|31228|31247.9|31227.9|31248.6|31228.6|31247.5|31227.5|15
1642433250000|2022-01-17 15:27:30|31247.8|31227.8|31247.8|31227.8|31248.5|31228.5|31247.2|31227.2|19
1642433260000|2022-01-17 15:27:40|31247.9|31227.9|31249.3|31229.3|31249.6|31229.6|31247.9|31227.9|14
1642433270000|2022-01-17 15:27:50|31249.8|31229.8|31250.7|31230.7|31251.7|31231.7|31249.1|31229.1|28
1642433280000|2022-01-17 15:28:00|31250.6|31230.6|31250.7|31230.7|31251.2|31231.2|31249.7|31229.7|24
1642433290000|2022-01-17 15:28:10|31250.8|31230.8|31252.8|31232.8|31252.8|31232.8|31250.7|31230.7|17
1642433300000|2022-01-17 15:28:20|31252.4|31232.4|31251.2|31231.2|31252.4|31232.4|31249.4|31229.4|24
1642433310000|2022-01-17 15:28:30|31251|31231|31250.8|31230.8|31253|31233|31250.5|31230.5|23
1642433320000|2022-01-17 15:28:40|31250.6|31230.6|31249|31229|31250.6|31230.6|31246.1|31226.1|28
1642433330000|2022-01-17 15:28:50|31249.3|31229.3|31250.5|31230.5|31250.5|31230.5|31247.5|31227.5|28
1642433340000|2022-01-17 15:29:00|31249.8|31229.8|31250|31230|31250.2|31230.2|31248.4|31228.4|27
1642433350000|2022-01-17 15:29:10|31249.6|31229.6|31250.5|31230.5|31251.2|31231.2|31249.2|31229.2|25
1642433360000|2022-01-17 15:29:20|31250.3|31230.3|31250.8|31230.8|31251.8|31231.8|31249.5|31229.5|23
1642433370000|2022-01-17 15:29:30|31250.4|31230.4|31249.6|31229.6|31250.9|31230.9|31249.2|31229.2|19
1642433380000|2022-01-17 15:29:40|31249.2|31229.2|31249.6|31229.6|31250.4|31230.4|31248.9|31228.9|14
1642433390000|2022-01-17 15:29:50|31249.3|31229.3|31247.9|31227.9|31249.3|31229.3|31247.7|31227.7|21
1642433400000|2022-01-17 15:30:00|31248|31228|31244.8|31224.8|31248.5|31228.5|31244.8|31224.8|29
1642433410000|2022-01-17 15:30:10|31244.6|31224.6|31244.6|31224.6|31245.3|31225.3|31243.8|31223.8|25
1642433420000|2022-01-17 15:30:20|31244.4|31224.4|31245.9|31225.9|31245.9|31225.9|31244.1|31224.1|11
1642433430000|2022-01-17 15:30:30|31245.8|31225.8|31245.6|31225.6|31247.4|31227.4|31243.6|31223.6|21
1642433440000|2022-01-17 15:30:40|31245.5|31225.5|31243.2|31223.2|31245.5|31225.5|31242.6|31222.6|27
1642433450000|2022-01-17 15:30:50|31243|31223|31243.7|31223.7|31244|31224|31242.7|31222.7|21
1642433460000|2022-01-17 15:31:00|31243.3|31223.3|31244.6|31224.6|31245.9|31225.9|31242.5|31222.5|32
1642433470000|2022-01-17 15:31:10|31245|31225|31244.5|31224.5|31245.2|31225.2|31243.8|31223.8|25
1642433480000|2022-01-17 15:31:20|31244.4|31224.4|31244.3|31224.3|31245.1|31225.1|31243.4|31223.4|25
1642433490000|2022-01-17 15:31:30|31243.9|31223.9|31244.7|31224.7|31247.9|31227.9|31243.7|31223.7|29
1642433500000|2022-01-17 15:31:40|31244.8|31224.8|31245.3|31225.3|31245.8|31225.8|31244.4|31224.4|24
1642433510000|2022-01-17 15:31:50|31245.1|31225.1|31245|31225|31246.4|31226.4|31244.2|31224.2|16
1642433520000|2022-01-17 15:32:00|31244.7|31224.7|31243.6|31223.6|31244.9|31224.9|31242.4|31222.4|21
1642433530000|2022-01-17 15:32:10|31243.8|31223.8|31244.4|31224.4|31244.7|31224.7|31241.3|31221.3|24
1642433540000|2022-01-17 15:32:20|31242.7|31222.7|31239.2|31219.2|31243.9|31223.9|31237.9|31217.9|33
1642433550000|2022-01-17 15:32:30|31239.6|31219.6|31239.6|31219.6|31242.7|31222.7|31238.2|31218.2|23
1642433560000|2022-01-17 15:32:40|31239.7|31219.7|31240.3|31220.3|31240.3|31220.3|31239.1|31219.1|20
1642433570000|2022-01-17 15:32:50|31240.2|31220.2|31238.9|31218.9|31240.5|31220.5|31238.4|31218.4|20
1642433580000|2022-01-17 15:33:00|31238.5|31218.5|31235.1|31215.1|31238.5|31218.5|31234|31214|31
1642433590000|2022-01-17 15:33:10|31234.9|31214.9|31235.2|31215.2|31235.3|31215.3|31234.3|31214.3|12
1642433600000|2022-01-17 15:33:20|31236.6|31216.6|31236.7|31216.7|31237.1|31217.1|31235.6|31215.6|21
1642433610000|2022-01-17 15:33:30|31236.5|31216.5|31238.7|31218.7|31239.3|31219.3|31235.5|31215.5|17
1642433620000|2022-01-17 15:33:40|31238.8|31218.8|31236|31216|31239.9|31219.9|31233.4|31213.4|23
1642433630000|2022-01-17 15:33:50|31236.8|31216.8|31238.4|31218.4|31238.4|31218.4|31235.5|31215.5|24
1642433640000|2022-01-17 15:34:00|31238.5|31218.5|31238.7|31218.7|31239.9|31219.9|31236.6|31216.6|27
1642433650000|2022-01-17 15:34:10|31239|31219|31240.9|31220.9|31241.1|31221.1|31238|31218|20
1642433660000|2022-01-17 15:34:20|31240.1|31220.1|31243.7|31223.7|31244.6|31224.6|31240|31220|23
1642433670000|2022-01-17 15:34:30|31243.2|31223.2|31243.5|31223.5|31244.5|31224.5|31241.2|31221.2|25
1642433680000|2022-01-17 15:34:40|31243.2|31223.2|31242.7|31222.7|31244|31224|31240.9|31220.9|25
1642433690000|2022-01-17 15:34:50|31243|31223|31243.3|31223.3|31243.3|31223.3|31242.3|31222.3|20
1642433700000|2022-01-17 15:35:00|31243.5|31223.5|31243.9|31223.9|31244.9|31224.9|31243|31223|26
1642433710000|2022-01-17 15:35:10|31243.8|31223.8|31246.7|31226.7|31248.3|31228.3|31243.6|31223.6|23
1642433720000|2022-01-17 15:35:20|31247.9|31227.9|31248|31228|31248.7|31228.7|31245.6|31225.6|28
1642433730000|2022-01-17 15:35:30|31247.9|31227.9|31249.3|31229.3|31251.1|31231.1|31247.6|31227.6|22
1642433740000|2022-01-17 15:35:40|31249.6|31229.6|31247.2|31227.2|31250.9|31230.9|31247.2|31227.2|26
1642433750000|2022-01-17 15:35:50|31246.4|31226.4|31250.3|31230.3|31252.4|31232.4|31246.4|31226.4|22
1642433760000|2022-01-17 15:36:00|31249.9|31229.9|31251|31231|31252.4|31232.4|31249.5|31229.5|20
1642433770000|2022-01-17 15:36:10|31250.9|31230.9|31251.7|31231.7|31252.1|31232.1|31250.1|31230.1|22
1642433780000|2022-01-17 15:36:20|31251.8|31231.8|31251.5|31231.5|31252.2|31232.2|31251.2|31231.2|20
1642433790000|2022-01-17 15:36:30|31251.4|31231.4|31251|31231|31252|31232|31250.9|31230.9|15
1642433800000|2022-01-17 15:36:40|31250.9|31230.9|31251.4|31231.4|31251.7|31231.7|31249.5|31229.5|23
1642433810000|2022-01-17 15:36:50|31251.3|31231.3|31251.4|31231.4|31251.6|31231.6|31250.9|31230.9|12
1642433820000|2022-01-17 15:37:00|31251.3|31231.3|31250.8|31230.8|31252.3|31232.3|31250.8|31230.8|12
1642433830000|2022-01-17 15:37:10|31250.7|31230.7|31252.1|31232.1|31252.5|31232.5|31250.7|31230.7|16
1642433840000|2022-01-17 15:37:20|31252.6|31232.6|31248.8|31228.8|31252.6|31232.6|31248.3|31228.3|13
1642433850000|2022-01-17 15:37:30|31248.6|31228.6|31248.8|31228.8|31249.1|31229.1|31248.4|31228.4|11
1642433860000|2022-01-17 15:37:40|31248.9|31228.9|31251.5|31231.5|31252|31232|31248.8|31228.8|16
1642433870000|2022-01-17 15:37:50|31251.4|31231.4|31251.4|31231.4|31251.6|31231.6|31250.2|31230.2|17
1642433880000|2022-01-17 15:38:00|31250.6|31230.6|31250.3|31230.3|31251.3|31231.3|31249.7|31229.7|19
1642433890000|2022-01-17 15:38:10|31250.5|31230.5|31249.9|31229.9|31251.8|31231.8|31248.2|31228.2|18
1642433900000|2022-01-17 15:38:20|31251.9|31231.9|31252.4|31232.4|31252.4|31232.4|31250.4|31230.4|16
1642433910000|2022-01-17 15:38:30|31251.9|31231.9|31252.6|31232.6|31252.6|31232.6|31251.8|31231.8|9
1642433920000|2022-01-17 15:38:40|31252.2|31232.2|31253.4|31233.4|31254.1|31234.1|31250.9|31230.9|15
1642433930000|2022-01-17 15:38:50|31253.5|31233.5|31251.5|31231.5|31254.8|31234.8|31250|31230|20
1642433940000|2022-01-17 15:39:00|31251.9|31231.9|31249.9|31229.9|31251.9|31231.9|31248.9|31228.9|18
1642433950000|2022-01-17 15:39:10|31249.2|31229.2|31248.7|31228.7|31251.5|31231.5|31248.2|31228.2|25
1642433960000|2022-01-17 15:39:20|31249.1|31229.1|31249.3|31229.3|31249.5|31229.5|31247.8|31227.8|15
1642433970000|2022-01-17 15:39:30|31249.4|31229.4|31249.6|31229.6|31250.3|31230.3|31247.8|31227.8|16
1642433980000|2022-01-17 15:39:40|31249.7|31229.7|31250.7|31230.7|31251.7|31231.7|31248.9|31228.9|17
1642433990000|2022-01-17 15:39:50|31251.6|31231.6|31250.4|31230.4|31251.9|31231.9|31249.7|31229.7|22
1642434000000|2022-01-17 15:40:00|31249.8|31229.8|31248.6|31228.6|31250.2|31230.2|31248.6|31228.6|16
1642434010000|2022-01-17 15:40:10|31248.7|31228.7|31250.2|31230.2|31251|31231|31247.7|31227.7|17
1642434020000|2022-01-17 15:40:20|31251.2|31231.2|31251.5|31231.5|31253.3|31233.3|31249.6|31229.6|24
1642434030000|2022-01-17 15:40:30|31249.6|31229.6|31254.2|31234.2|31254.6|31234.6|31249.6|31229.6|26
1642434040000|2022-01-17 15:40:40|31254|31234|31256.4|31236.4|31257|31237|31253.7|31233.7|20
1642434050000|2022-01-17 15:40:50|31255.7|31235.7|31254.2|31234.2|31255.9|31235.9|31254.2|31234.2|24
1642434060000|2022-01-17 15:41:00|31254.7|31234.7|31252.9|31232.9|31254.8|31234.8|31252.1|31232.1|23
1642434070000|2022-01-17 15:41:10|31253.1|31233.1|31255.9|31235.9|31257.4|31237.4|31253.1|31233.1|25
1642434080000|2022-01-17 15:41:20|31256|31236|31254.1|31234.1|31256|31236|31253.2|31233.2|20
1642434090000|2022-01-17 15:41:30|31253.6|31233.6|31252.8|31232.8|31254.3|31234.3|31251.6|31231.6|28
1642434100000|2022-01-17 15:41:40|31253|31233|31249.1|31229.1|31253|31233|31248.3|31228.3|26
1642434110000|2022-01-17 15:41:50|31249.4|31229.4|31251.3|31231.3|31251.7|31231.7|31249.1|31229.1|23
1642434120000|2022-01-17 15:42:00|31253.4|31233.4|31252.4|31232.4|31253.4|31233.4|31251.1|31231.1|20
1642434130000|2022-01-17 15:42:10|31252.2|31232.2|31252.3|31232.3|31252.5|31232.5|31251.2|31231.2|19
1642434140000|2022-01-17 15:42:20|31252.4|31232.4|31246.7|31226.7|31252.8|31232.8|31246|31226|27
1642434150000|2022-01-17 15:42:30|31246.6|31226.6|31246.4|31226.4|31247.7|31227.7|31246.4|31226.4|25
1642434160000|2022-01-17 15:42:40|31246.7|31226.7|31245.7|31225.7|31247.1|31227.1|31243.5|31223.5|25
1642434170000|2022-01-17 15:42:50|31245.4|31225.4|31244.4|31224.4|31246.3|31226.3|31243.2|31223.2|23
1642434180000|2022-01-17 15:43:00|31244.8|31224.8|31245.9|31225.9|31247.4|31227.4|31244|31224|27
1642434190000|2022-01-17 15:43:10|31245.7|31225.7|31247.3|31227.3|31248.9|31228.9|31245.1|31225.1|27
1642434200000|2022-01-17 15:43:20|31246.6|31226.6|31245.6|31225.6|31247.7|31227.7|31245.6|31225.6|18
1642434210000|2022-01-17 15:43:30|31245.7|31225.7|31244.4|31224.4|31246|31226|31244.2|31224.2|17
1642434220000|2022-01-17 15:43:40|31244.3|31224.3|31244.1|31224.1|31244.9|31224.9|31243.7|31223.7|16
1642434230000|2022-01-17 15:43:50|31244.2|31224.2|31243.7|31223.7|31244.6|31224.6|31243.7|31223.7|13
1642434240000|2022-01-17 15:44:00|31243.9|31223.9|31245.6|31225.6|31246|31226|31243.8|31223.8|17
1642434250000|2022-01-17 15:44:10|31245.5|31225.5|31244.1|31224.1|31246|31226|31242.7|31222.7|17
1642434260000|2022-01-17 15:44:20|31243.8|31223.8|31244|31224|31245.3|31225.3|31243.5|31223.5|20
1642434270000|2022-01-17 15:44:30|31243.8|31223.8|31242.9|31222.9|31244.1|31224.1|31241.4|31221.4|20
1642434280000|2022-01-17 15:44:40|31242|31222|31244.4|31224.4|31245.6|31225.6|31242|31222|24
1642434290000|2022-01-17 15:44:50|31244.9|31224.9|31246.9|31226.9|31247.7|31227.7|31243.2|31223.2|22
1642434300000|2022-01-17 15:45:00|31246.8|31226.8|31248.5|31228.5|31249.4|31229.4|31245.6|31225.6|21
1642434310000|2022-01-17 15:45:10|31248.3|31228.3|31246.7|31226.7|31248.8|31228.8|31245.1|31225.1|24
1642434320000|2022-01-17 15:45:20|31246.6|31226.6|31246.2|31226.2|31246.8|31226.8|31244.8|31224.8|20
1642434330000|2022-01-17 15:45:30|31246.4|31226.4|31247|31227|31247.9|31227.9|31244.6|31224.6|18
1642434340000|2022-01-17 15:45:40|31247.4|31227.4|31248.1|31228.1|31252.4|31232.4|31246.1|31226.1|30
1642434350000|2022-01-17 15:45:50|31246.9|31226.9|31247.2|31227.2|31247.8|31227.8|31245.1|31225.1|25
1642434360000|2022-01-17 15:46:00|31246|31226|31244.3|31224.3|31246.5|31226.5|31242.5|31222.5|27
1642434370000|2022-01-17 15:46:10|31244.9|31224.9|31242.8|31222.8|31246.3|31226.3|31242.6|31222.6|23
1642434380000|2022-01-17 15:46:20|31243.2|31223.2|31243.1|31223.1|31243.6|31223.6|31241.4|31221.4|22
1642434390000|2022-01-17 15:46:30|31243.4|31223.4|31241.7|31221.7|31243.5|31223.5|31240.3|31220.3|12
1642434400000|2022-01-17 15:46:40|31241.8|31221.8|31242|31222|31242.3|31222.3|31241.7|31221.7|8
1642434410000|2022-01-17 15:46:50|31242.3|31222.3|31241.4|31221.4|31242.8|31222.8|31241.4|31221.4|15
1642434420000|2022-01-17 15:47:00|31241.1|31221.1|31240.3|31220.3|31243|31223|31237|31217|27
1642434430000|2022-01-17 15:47:10|31239.4|31219.4|31241.8|31221.8|31243.8|31223.8|31237.7|31217.7|26
1642434440000|2022-01-17 15:47:20|31241.9|31221.9|31241.9|31221.9|31242.8|31222.8|31240.6|31220.6|25
1642434450000|2022-01-17 15:47:30|31242.1|31222.1|31241.9|31221.9|31242.8|31222.8|31241.1|31221.1|16
1642434460000|2022-01-17 15:47:40|31242|31222|31244.2|31224.2|31244.6|31224.6|31241.7|31221.7|31
1642434470000|2022-01-17 15:47:50|31244.3|31224.3|31243.7|31223.7|31246.5|31226.5|31243|31223|19
1642434480000|2022-01-17 15:48:00|31244.3|31224.3|31243.3|31223.3|31246|31226|31243.3|31223.3|19
1642434490000|2022-01-17 15:48:10|31243.5|31223.5|31245.7|31225.7|31247.2|31227.2|31242.8|31222.8|22
1642434500000|2022-01-17 15:48:20|31245.3|31225.3|31247|31227|31247.4|31227.4|31244.4|31224.4|22
1642434510000|2022-01-17 15:48:30|31246.4|31226.4|31248.8|31228.8|31250.1|31230.1|31246.4|31226.4|16
1642434520000|2022-01-17 15:48:40|31249.4|31229.4|31249.6|31229.6|31250|31230|31248.5|31228.5|14
1642434530000|2022-01-17 15:48:50|31249.7|31229.7|31252|31232|31252.7|31232.7|31248.6|31228.6|15
1642434540000|2022-01-17 15:49:00|31251.7|31231.7|31249.2|31229.2|31251.7|31231.7|31248.8|31228.8|14
1642434550000|2022-01-17 15:49:10|31248.6|31228.6|31245.4|31225.4|31250.1|31230.1|31245.4|31225.4|21
1642434560000|2022-01-17 15:49:20|31245.6|31225.6|31249.2|31229.2|31250.6|31230.6|31245.6|31225.6|17
1642434570000|2022-01-17 15:49:30|31249.6|31229.6|31250.9|31230.9|31252.2|31232.2|31248.7|31228.7|21
1642434580000|2022-01-17 15:49:40|31250.6|31230.6|31248.5|31228.5|31251.3|31231.3|31248.4|31228.4|20
1642434590000|2022-01-17 15:49:50|31248.8|31228.8|31247.9|31227.9|31250.5|31230.5|31247.9|31227.9|17
1642434600000|2022-01-17 15:50:00|31248.2|31228.2|31249.1|31229.1|31249.1|31229.1|31247.5|31227.5|18
1642434610000|2022-01-17 15:50:10|31249.8|31229.8|31248.7|31228.7|31249.8|31229.8|31248.4|31228.4|16
1642434620000|2022-01-17 15:50:20|31248.6|31228.6|31248.3|31228.3|31250.1|31230.1|31248.3|31228.3|12
1642434630000|2022-01-17 15:50:30|31247.9|31227.9|31247.8|31227.8|31251.5|31231.5|31247.8|31227.8|15
1642434640000|2022-01-17 15:50:40|31248.2|31228.2|31251.5|31231.5|31251.5|31231.5|31247.4|31227.4|18
1642434650000|2022-01-17 15:50:50|31251.7|31231.7|31251.7|31231.7|31253.3|31233.3|31251.3|31231.3|17
1642434660000|2022-01-17 15:51:00|31251.8|31231.8|31250.7|31230.7|31253.4|31233.4|31250.5|31230.5|24
1642434670000|2022-01-17 15:51:10|31250.5|31230.5|31250.7|31230.7|31251|31231|31250.5|31230.5|14
1642434680000|2022-01-17 15:51:20|31249.2|31229.2|31250.4|31230.4|31251.3|31231.3|31249.2|31229.2|20
1642434690000|2022-01-17 15:51:30|31250.5|31230.5|31250.3|31230.3|31251.5|31231.5|31248.3|31228.3|28
1642434700000|2022-01-17 15:51:40|31250.6|31230.6|31248.8|31228.8|31251.4|31231.4|31248.3|31228.3|26
1642434710000|2022-01-17 15:51:50|31248.5|31228.5|31248.5|31228.5|31250.7|31230.7|31247.3|31227.3|15
1642434720000|2022-01-17 15:52:00|31249.3|31229.3|31251.3|31231.3|31252.8|31232.8|31249.1|31229.1|28
1642434730000|2022-01-17 15:52:10|31252.8|31232.8|31251.5|31231.5|31252.8|31232.8|31250.5|31230.5|13
1642434740000|2022-01-17 15:52:20|31252|31232|31247.8|31227.8|31253|31233|31247.8|31227.8|18
1642434750000|2022-01-17 15:52:30|31248.2|31228.2|31247.5|31227.5|31248.9|31228.9|31246.4|31226.4|25
1642434760000|2022-01-17 15:52:40|31247.3|31227.3|31245|31225|31247.3|31227.3|31243.4|31223.4|24
1642434770000|2022-01-17 15:52:50|31244.3|31224.3|31244.4|31224.4|31244.9|31224.9|31244.3|31224.3|9
1642434780000|2022-01-17 15:53:00|31244.3|31224.3|31241.3|31221.3|31244.3|31224.3|31240.3|31220.3|23
1642434790000|2022-01-17 15:53:10|31241.4|31221.4|31239.3|31219.3|31242|31222|31238.1|31218.1|20
1642434800000|2022-01-17 15:53:20|31239.1|31219.1|31236.1|31216.1|31239.1|31219.1|31235|31215|23
1642434810000|2022-01-17 15:53:30|31235.9|31215.9|31237.6|31217.6|31237.6|31217.6|31235.9|31215.9|14
1642434820000|2022-01-17 15:53:40|31236.8|31216.8|31236.2|31216.2|31237.8|31217.8|31236.2|31216.2|13
1642434830000|2022-01-17 15:53:50|31236.7|31216.7|31237.1|31217.1|31237.1|31217.1|31235.2|31215.2|24
1642434840000|2022-01-17 15:54:00|31236.8|31216.8|31242|31222|31242.6|31222.6|31234.2|31214.2|26
1642434850000|2022-01-17 15:54:10|31241.7|31221.7|31235|31215|31241.7|31221.7|31234.2|31214.2|28
1642434860000|2022-01-17 15:54:20|31234.4|31214.4|31237.4|31217.4|31237.4|31217.4|31234.4|31214.4|21
1642434870000|2022-01-17 15:54:30|31237.2|31217.2|31237.2|31217.2|31237.4|31217.4|31235.5|31215.5|22
1642434880000|2022-01-17 15:54:40|31237.3|31217.3|31241.1|31221.1|31241.1|31221.1|31237.1|31217.1|22
1642434890000|2022-01-17 15:54:50|31240.6|31220.6|31239.9|31219.9|31240.7|31220.7|31238|31218|19
1642434900000|2022-01-17 15:55:00|31240|31220|31237|31217|31240.7|31220.7|31234.4|31214.4|26
1642434910000|2022-01-17 15:55:10|31236.3|31216.3|31236.4|31216.4|31236.4|31216.4|31234.7|31214.7|18
1642434920000|2022-01-17 15:55:20|31236.7|31216.7|31236.1|31216.1|31236.8|31216.8|31235.6|31215.6|21
1642434930000|2022-01-17 15:55:30|31236.2|31216.2|31237|31217|31237|31217|31235.7|31215.7|15
1642434940000|2022-01-17 15:55:40|31236.9|31216.9|31237.2|31217.2|31238.5|31218.5|31235|31215|23
1642434950000|2022-01-17 15:55:50|31236.9|31216.9|31235.3|31215.3|31237.4|31217.4|31235.1|31215.1|16
1642434960000|2022-01-17 15:56:00|31235.5|31215.5|31233.9|31213.9|31236.2|31216.2|31233.2|31213.2|20
1642434970000|2022-01-17 15:56:10|31234.9|31214.9|31233.1|31213.1|31236.8|31216.8|31233.1|31213.1|20
1642434980000|2022-01-17 15:56:20|31233.8|31213.8|31235.7|31215.7|31236.7|31216.7|31232|31212|29
1642434990000|2022-01-17 15:56:30|31235.5|31215.5|31233.3|31213.3|31239.2|31219.2|31233.1|31213.1|26
1642435000000|2022-01-17 15:56:40|31234.2|31214.2|31235|31215|31235.1|31215.1|31234.1|31214.1|16
1642435010000|2022-01-17 15:56:50|31235.2|31215.2|31233.7|31213.7|31235.2|31215.2|31233.7|31213.7|15
1642435020000|2022-01-17 15:57:00|31233.3|31213.3|31231|31211|31234|31214|31229.8|31209.8|23
1642435030000|2022-01-17 15:57:10|31231.6|31211.6|31228.3|31208.3|31232.6|31212.6|31227.2|31207.2|23
1642435040000|2022-01-17 15:57:20|31227.3|31207.3|31230.9|31210.9|31231.7|31211.7|31227.3|31207.3|30
1642435050000|2022-01-17 15:57:30|31230.7|31210.7|31233.9|31213.9|31235.6|31215.6|31230.6|31210.6|29
1642435060000|2022-01-17 15:57:40|31234.4|31214.4|31235.9|31215.9|31235.9|31215.9|31232.7|31212.7|30
1642435070000|2022-01-17 15:57:50|31235.7|31215.7|31237.3|31217.3|31239.9|31219.9|31233.8|31213.8|35
1642435080000|2022-01-17 15:58:00|31236.7|31216.7|31236.5|31216.5|31237.7|31217.7|31235.6|31215.6|26
1642435090000|2022-01-17 15:58:10|31236.8|31216.8|31234.1|31214.1|31236.8|31216.8|31233.8|31213.8|20
1642435100000|2022-01-17 15:58:20|31233.6|31213.6|31234|31214|31235.1|31215.1|31233.4|31213.4|24
1642435110000|2022-01-17 15:58:30|31234.3|31214.3|31231.2|31211.2|31234.3|31214.3|31230.2|31210.2|29
1642435120000|2022-01-17 15:58:40|31230.9|31210.9|31231.2|31211.2|31231.5|31211.5|31230.2|31210.2|23
1642435130000|2022-01-17 15:58:50|31230.9|31210.9|31230.7|31210.7|31231.3|31211.3|31228.3|31208.3|26
1642435140000|2022-01-17 15:59:00|31230.8|31210.8|31227.2|31207.2|31230.9|31210.9|31225.9|31205.9|29
1642435150000|2022-01-17 15:59:10|31227.3|31207.3|31226.2|31206.2|31227.4|31207.4|31224.3|31204.3|34
1642435160000|2022-01-17 15:59:20|31226.4|31206.4|31222.5|31202.5|31227.6|31207.6|31221.9|31201.9|35
1642435170000|2022-01-17 15:59:30|31220.5|31200.5|31222.3|31202.3|31224.1|31204.1|31220.5|31200.5|26
1642435180000|2022-01-17 15:59:40|31222.4|31202.4|31222.4|31202.4|31223.9|31203.9|31221.7|31201.7|25
1642435190000|2022-01-17 15:59:50|31222|31202|31216.8|31196.8|31229.5|31202|31216.2|31179.5|27
1642435200000|2022-01-17 16:00:00|31215.6|31195.6|31220.8|31200.8|31221.5|31201.5|31215.6|31195.6|36
1642435210000|2022-01-17 16:00:10|31220.7|31200.7|31221.5|31201.5|31235.7|31202.2|31220.1|31185.7|25
1642435220000|2022-01-17 16:00:20|31221.4|31201.4|31218.9|31198.9|31223.6|31203.6|31218.7|31198.7|30
1642435230000|2022-01-17 16:00:30|31219|31199|31217.9|31197.9|31219.4|31199.4|31216.2|31196.2|30
1642435240000|2022-01-17 16:00:40|31217.5|31197.5|31216.1|31196.1|31218.4|31198.4|31215.9|31195.9|24
1642435250000|2022-01-17 16:00:50|31216.3|31196.3|31216.6|31196.6|31217|31197|31215.4|31195.4|18
1642435260000|2022-01-17 16:01:00|31216.9|31196.9|31218.3|31198.3|31218.6|31198.6|31216.7|31196.7|19
1642435270000|2022-01-17 16:01:10|31217.8|31197.8|31216.5|31196.5|31218.2|31198.2|31215.8|31195.8|22
1642435280000|2022-01-17 16:01:20|31217.8|31197.8|31216.5|31196.5|31217.8|31197.8|31213.4|31193.4|24
1642435290000|2022-01-17 16:01:30|31215.5|31195.5|31212.7|31192.7|31216.5|31196.5|31212.3|31192.3|29
1642435300000|2022-01-17 16:01:40|31212.4|31192.4|31213|31193|31213.6|31193.6|31212.1|31192.1|23
1642435310000|2022-01-17 16:01:50|31212.7|31192.7|31203.5|31183.5|31219.6|31192.7|31200.5|31169.6|35
1642435320000|2022-01-17 16:02:00|31202.3|31182.3|31203.7|31183.7|31206.2|31186.2|31201.3|31181.3|27
1642435330000|2022-01-17 16:02:10|31204.9|31184.9|31199.4|31179.4|31214.6|31184.9|31198.6|31163.6|30
1642435340000|2022-01-17 16:02:20|31198.4|31178.4|31198.5|31178.5|31215.3|31182.1|31196.7|31165.3|31
1642435350000|2022-01-17 16:02:30|31198.4|31178.4|31196.4|31176.4|31198.8|31178.8|31195.1|31175.1|23
1642435360000|2022-01-17 16:02:40|31196.5|31176.5|31194.6|31174.6|31213.3|31179.4|31194.1|31157.7|27
1642435370000|2022-01-17 16:02:50|31195.1|31175.1|31195.4|31175.4|31196.1|31176.1|31194.6|31174.6|15
1642435380000|2022-01-17 16:03:00|31195.5|31175.5|31193.6|31173.6|31196.7|31176.7|31192.6|31172.6|23
1642435390000|2022-01-17 16:03:10|31193|31173|31191.6|31171.6|31194.1|31174.1|31191.5|31171.5|21
1642435400000|2022-01-17 16:03:20|31191.9|31171.9|31192.5|31172.5|31193.2|31173.2|31191.9|31171.9|18
1642435410000|2022-01-17 16:03:30|31192.2|31172.2|31193.3|31173.3|31193.7|31173.7|31192.2|31172.2|15
1642435420000|2022-01-17 16:03:40|31191.9|31171.9|31188.3|31168.3|31205.6|31174.9|31187.9|31152.9|18
1642435430000|2022-01-17 16:03:50|31188.4|31168.4|31186|31166|31189.3|31169.3|31185.3|31165.3|24
1642435440000|2022-01-17 16:04:00|31186.9|31166.9|31185.9|31165.9|31203.1|31169.2|31185.5|31153.1|24
1642435450000|2022-01-17 16:04:10|31186.3|31166.3|31182.1|31162.1|31196.9|31166.8|31181.3|31146.8|33
1642435460000|2022-01-17 16:04:20|31182.3|31162.3|31182|31162|31183.7|31163.7|31181.9|31161.9|19
1642435470000|2022-01-17 16:04:30|31182.4|31162.4|31183.2|31163.2|31183.2|31163.2|31182.2|31162.2|18
1642435480000|2022-01-17 16:04:40|31183.1|31163.1|31180.4|31160.4|31183.1|31163.1|31180.4|31160.4|14
1642435490000|2022-01-17 16:04:50|31181.5|31161.5|31181.6|31161.6|31182.8|31162.8|31180.7|31160.7|20
1642435500000|2022-01-17 16:05:00|31182.2|31162.2|31185.4|31165.4|31185.7|31165.7|31182.2|31162.2|28
1642435510000|2022-01-17 16:05:10|31184.8|31164.8|31190.5|31140.5|31192.8|31164.9|31184.7|31138.6|24
1642435520000|2022-01-17 16:05:20|31190.4|31140.4|31189.5|31139.5|31190.7|31140.7|31187.6|31137.6|22
1642435530000|2022-01-17 16:05:30|31189.7|31139.7|31190.6|31140.6|31191|31141|31189.3|31139.3|21
1642435540000|2022-01-17 16:05:40|31190.5|31140.5|31193.9|31143.9|31195.2|31145.2|31190.1|31140.1|17
1642435550000|2022-01-17 16:05:50|31193|31143|31193.3|31143.3|31193.4|31143.4|31188.7|31138.7|20
1642435560000|2022-01-17 16:06:00|31192.8|31142.8|31177.4|31157.4|31193|31157.4|31177.2|31137.6|15
1642435570000|2022-01-17 16:06:10|31176|31156|31191.4|31141.4|31191.5|31156|31176|31137.4|25
1642435580000|2022-01-17 16:06:20|31191.8|31141.8|31192.2|31142.2|31192.2|31142.2|31191.3|31141.3|12
1642435590000|2022-01-17 16:06:30|31192.5|31142.5|31193.4|31143.4|31193.9|31143.9|31188.5|31138.5|22
1642435600000|2022-01-17 16:06:40|31193.7|31143.7|31193.6|31143.6|31194.9|31144.9|31191.6|31141.6|23
1642435610000|2022-01-17 16:06:50|31193.2|31143.2|31195.8|31145.8|31196.1|31161.7|31180.5|31142.2|16
1642435620000|2022-01-17 16:07:00|31196.2|31146.2|31195.9|31145.9|31196.9|31146.9|31195.4|31145.4|16
1642435630000|2022-01-17 16:07:10|31192.7|31142.7|31193.8|31143.8|31196.3|31146.3|31192.2|31142.2|27
1642435640000|2022-01-17 16:07:20|31193.4|31143.4|31193.4|31143.4|31194.4|31144.4|31191.2|31141.2|27
1642435650000|2022-01-17 16:07:30|31194|31144|31195.6|31145.6|31196|31146|31193.7|31143.7|22
1642435660000|2022-01-17 16:07:40|31195.2|31145.2|31194.5|31144.5|31196|31146|31192.4|31142.4|23
1642435670000|2022-01-17 16:07:50|31194.4|31144.4|31193|31143|31194.4|31144.4|31192.1|31142.1|23
1642435680000|2022-01-17 16:08:00|31193.5|31143.5|31193.5|31143.5|31194.3|31144.3|31193.5|31143.5|13
1642435690000|2022-01-17 16:08:10|31192.9|31142.9|31191.1|31141.1|31192.9|31142.9|31190.7|31140.7|14
1642435700000|2022-01-17 16:08:20|31191.7|31141.7|31191.5|31141.5|31191.7|31141.7|31190.4|31140.4|19
1642435710000|2022-01-17 16:08:30|31191.1|31141.1|31187.3|31137.3|31191.4|31141.4|31187.3|31137.3|27
1642435720000|2022-01-17 16:08:40|31186.9|31136.9|31188.5|31138.5|31188.8|31138.8|31186.9|31136.9|21
1642435730000|2022-01-17 16:08:50|31188.7|31138.7|31188.2|31138.2|31190.1|31140.1|31186|31136|16
1642435740000|2022-01-17 16:09:00|31188.1|31138.1|31192.3|31142.3|31193.3|31143.3|31188.1|31138.1|26
1642435750000|2022-01-17 16:09:10|31192.2|31142.2|31191.8|31141.8|31193.9|31143.9|31191.2|31141.2|23
1642435760000|2022-01-17 16:09:20|31191.6|31141.6|31192.7|31142.7|31194.5|31144.5|31190.5|31140.5|22
1642435770000|2022-01-17 16:09:30|31192.6|31142.6|31192.7|31142.7|31192.9|31142.9|31192.6|31142.6|12
1642435780000|2022-01-17 16:09:40|31192.9|31142.9|31194.8|31144.8|31195.4|31145.4|31192.3|31142.3|14
1642435790000|2022-01-17 16:09:50|31194.9|31144.9|31196.1|31146.1|31196.8|31146.8|31194|31144|19
1642435800000|2022-01-17 16:10:00|31194.8|31144.8|31197.5|31147.5|31197.6|31147.6|31194.1|31144.1|26
1642435810000|2022-01-17 16:10:10|31197.6|31147.6|31197.2|31147.2|31197.7|31147.7|31196.9|31146.9|14
1642435820000|2022-01-17 16:10:20|31197.3|31147.3|31196.2|31146.2|31198.2|31148.2|31194.8|31144.8|21
1642435830000|2022-01-17 16:10:30|31195.9|31145.9|31197.8|31147.8|31198|31148|31195.9|31145.9|6
1642435840000|2022-01-17 16:10:40|31198|31148|31177.7|31157.7|31198.1|31162.4|31175.6|31142.5|12
1642435850000|2022-01-17 16:10:50|31177.2|31157.2|31198|31148|31198.1|31159.4|31177.2|31144.9|16
1642435860000|2022-01-17 16:11:00|31198.1|31148.1|31197.3|31147.3|31198.1|31148.1|31196.2|31146.2|15
1642435870000|2022-01-17 16:11:10|31194.6|31144.6|31197.9|31147.9|31199.2|31149.2|31194.6|31144.6|19
1642435880000|2022-01-17 16:11:20|31185.8|31165.8|31206.1|31156.1|31207|31173.9|31185.8|31150.1|34
1642435890000|2022-01-17 16:11:30|31196.8|31176.8|31204.2|31184.2|31218.2|31185.5|31196.1|31158.8|39
1642435900000|2022-01-17 16:11:40|31205.1|31185.1|31210.1|31160.1|31215.8|31185.1|31200.8|31158.9|29
1642435910000|2022-01-17 16:11:50|31212.9|31162.9|31214.9|31164.9|31214.9|31178.8|31198.8|31159.4|22
1642435920000|2022-01-17 16:12:00|31214.6|31164.6|31215.1|31165.1|31215.3|31165.3|31211.8|31161.8|21
1642435930000|2022-01-17 16:12:10|31215|31165|31214.4|31164.4|31215|31165|31213.9|31163.9|15
1642435940000|2022-01-17 16:12:20|31214.3|31164.3|31214.2|31164.2|31215|31165|31211.1|31161.1|23
1642435950000|2022-01-17 16:12:30|31214.1|31164.1|31215|31165|31215.3|31180.2|31199.6|31157.7|25
1642435960000|2022-01-17 16:12:40|31215.5|31165.5|31216.4|31166.4|31216.4|31166.4|31210.8|31160.8|23
1642435970000|2022-01-17 16:12:50|31216.1|31166.1|31220.7|31170.7|31220.7|31183.5|31200.9|31164.9|20
1642435980000|2022-01-17 16:13:00|31221.5|31171.5|31202.6|31182.6|31221.5|31183.3|31202.6|31169.4|20
1642435990000|2022-01-17 16:13:10|31213.1|31163.1|31218.3|31168.3|31219.2|31169.2|31213|31163|20
1642436000000|2022-01-17 16:13:20|31217.6|31167.6|31218|31168|31218|31168|31217.4|31167.4|13
1642436010000|2022-01-17 16:13:30|31217.9|31167.9|31203.1|31183.1|31218.1|31183.5|31202.8|31167.9|9
1642436020000|2022-01-17 16:13:40|31203.2|31183.2|31222.2|31172.2|31222.6|31183.2|31203.2|31164.9|28
1642436030000|2022-01-17 16:13:50|31222.3|31172.3|31206|31186|31222.6|31186.2|31205.5|31171.6|14
1642436040000|2022-01-17 16:14:00|31206.1|31186.1|31219.7|31169.7|31220.5|31186.4|31205.8|31165.4|23
1642436050000|2022-01-17 16:14:10|31220|31170|31204.5|31184.5|31221.1|31184.5|31203.5|31169.8|13
1642436060000|2022-01-17 16:14:20|31204.2|31184.2|31218.4|31168.4|31219|31184.4|31203.2|31164.7|27
1642436070000|2022-01-17 16:14:30|31218.2|31168.2|31219.4|31169.4|31219.4|31169.4|31217.7|31167.7|7
1642436080000|2022-01-17 16:14:40|31219.8|31169.8|31204.1|31184.1|31219.8|31184.5|31203.9|31169.7|12
1642436090000|2022-01-17 16:14:50|31204|31184|31204.7|31184.7|31204.9|31184.9|31204|31184|12
1642436100000|2022-01-17 16:15:00|31204.8|31184.8|31219.8|31169.8|31220.9|31184.8|31204|31168.2|28
1642436110000|2022-01-17 16:15:10|31203.2|31183.2|31204.8|31184.8|31204.8|31184.8|31203.2|31183.2|18
1642436120000|2022-01-17 16:15:20|31204.7|31184.7|31205|31185|31205|31185|31204.7|31184.7|12
1642436130000|2022-01-17 16:15:30|31205.1|31185.1|31205.7|31185.7|31205.8|31185.8|31204.7|31184.7|10
1642436140000|2022-01-17 16:15:40|31205.4|31185.4|31206.3|31186.3|31221.4|31186.4|31203|31169.1|27
1642436150000|2022-01-17 16:15:50|31206.5|31186.5|31206.5|31186.5|31207|31187|31204.7|31184.7|21
1642436160000|2022-01-17 16:16:00|31206.3|31186.3|31220.8|31170.8|31222.6|31189.3|31206.3|31169.2|25
1642436170000|2022-01-17 16:16:10|31223.1|31173.1|31208.8|31188.8|31223.1|31188.9|31207.7|31170.2|19
1642436180000|2022-01-17 16:16:20|31208.6|31188.6|31222.7|31172.7|31222.7|31189.1|31206.3|31171.9|17
1642436190000|2022-01-17 16:16:30|31222.6|31172.6|31208.2|31188.2|31223.9|31188.4|31207.3|31172.4|19
1642436200000|2022-01-17 16:16:40|31208.4|31188.4|31208.3|31188.3|31208.8|31188.8|31207.7|31187.7|18
1642436210000|2022-01-17 16:16:50|31208.4|31188.4|31207.9|31187.9|31208.5|31188.5|31206.9|31186.9|17
1642436220000|2022-01-17 16:17:00|31208.1|31188.1|31221.7|31171.7|31223.1|31188.1|31206.7|31170.7|22
1642436230000|2022-01-17 16:17:10|31221.8|31171.8|31206.7|31186.7|31222.2|31187.9|31203.6|31171.5|22
1642436240000|2022-01-17 16:17:20|31207.3|31187.3|31206.3|31186.3|31207.3|31187.3|31206.3|31186.3|9
1642436250000|2022-01-17 16:17:30|31205.8|31185.8|31207.2|31187.2|31207.7|31187.7|31205.8|31185.8|8
1642436260000|2022-01-17 16:17:40|31207.5|31187.5|31222.5|31172.5|31223.5|31187.5|31207.5|31172.3|20
1642436270000|2022-01-17 16:17:50|31222.3|31172.3|31221.7|31171.7|31222.5|31172.5|31221.7|31171.7|12
1642436280000|2022-01-17 16:18:00|31222|31172|31221.8|31171.8|31222|31172|31220.8|31170.8|13
1642436290000|2022-01-17 16:18:10|31221.3|31171.3|31222.8|31172.8|31222.8|31187.9|31207.3|31171.3|9
1642436300000|2022-01-17 16:18:20|31221.4|31171.4|31222|31172|31222.9|31186.5|31205.8|31169.7|16
1642436310000|2022-01-17 16:18:30|31222.7|31172.7|31218.8|31168.8|31222.8|31188|31208|31168.6|13
1642436320000|2022-01-17 16:18:40|31219.4|31169.4|31216.8|31166.8|31219.8|31169.8|31216.4|31166.4|16
1642436330000|2022-01-17 16:18:50|31217|31167|31218.1|31168.1|31218.6|31168.6|31216.3|31166.3|22
1642436340000|2022-01-17 16:19:00|31217.8|31167.8|31217.9|31167.9|31218.8|31168.8|31217.3|31167.3|18
1642436350000|2022-01-17 16:19:10|31218.7|31168.7|31216|31166|31218.8|31168.8|31213.3|31163.3|23
1642436360000|2022-01-17 16:19:20|31216.5|31166.5|31217.6|31167.6|31218|31168|31214.9|31164.9|14
1642436370000|2022-01-17 16:19:30|31216.3|31166.3|31215.1|31165.1|31216.6|31166.6|31214|31164|24
1642436380000|2022-01-17 16:19:40|31214.5|31164.5|31214.5|31164.5|31216.3|31166.3|31210.8|31160.8|25
1642436390000|2022-01-17 16:19:50|31214.4|31164.4|31215|31165|31216.7|31166.7|31212.7|31162.7|25
1642436400000|2022-01-17 16:20:00|31215.3|31165.3|31216.1|31166.1|31216.4|31166.4|31215|31165|16
1642436410000|2022-01-17 16:20:10|31217.5|31167.5|31206.4|31186.4|31224|31191.3|31205.8|31166.1|27
1642436420000|2022-01-17 16:20:20|31205.7|31185.7|31209.6|31189.6|31212.6|31192.6|31205.7|31185.7|20
1642436430000|2022-01-17 16:20:30|31209.9|31189.9|31212.3|31192.3|31212.4|31192.4|31207|31187|23
1642436440000|2022-01-17 16:20:40|31212.5|31192.5|31210.3|31190.3|31212.8|31192.8|31210.3|31190.3|20
1642436450000|2022-01-17 16:20:50|31210.6|31190.6|31211.9|31191.9|31226.4|31192.9|31210.5|31176.4|20
1642436460000|2022-01-17 16:21:00|31210.8|31190.8|31215|31195|31215.9|31195.9|31210.8|31190.8|26
1642436470000|2022-01-17 16:21:10|31214.6|31194.6|31214.6|31194.6|31215.9|31195.9|31214.1|31194.1|18
1642436480000|2022-01-17 16:21:20|31213.9|31193.9|31213.7|31193.7|31214.9|31194.9|31212.3|31192.3|23
1642436490000|2022-01-17 16:21:30|31214|31194|31213.2|31193.2|31214.1|31194.1|31212.4|31192.4|16
1642436500000|2022-01-17 16:21:40|31213.7|31193.7|31210.9|31190.9|31214.8|31194.8|31210.9|31190.9|22
1642436510000|2022-01-17 16:21:50|31211.5|31191.5|31210.1|31190.1|31226.8|31192.5|31208.1|31175.1|24
1642436520000|2022-01-17 16:22:00|31209.6|31189.6|31210.5|31190.5|31212.2|31192.2|31209.6|31189.6|20
1642436530000|2022-01-17 16:22:10|31210.8|31190.8|31207.8|31187.8|31210.8|31190.8|31205.3|31185.3|16
1642436540000|2022-01-17 16:22:20|31209.6|31189.6|31208.4|31188.4|31209.6|31189.6|31207.6|31187.6|20
1642436550000|2022-01-17 16:22:30|31208.6|31188.6|31208.6|31188.6|31209.2|31189.2|31207.9|31187.9|14
1642436560000|2022-01-17 16:22:40|31208.5|31188.5|31207.2|31187.2|31208.5|31188.5|31206.7|31186.7|20
1642436570000|2022-01-17 16:22:50|31207.5|31187.5|31209|31189|31223.5|31189.7|31206.7|31171.9|25
1642436580000|2022-01-17 16:23:00|31208.2|31188.2|31208.3|31188.3|31209.1|31189.1|31206.6|31186.6|20
1642436590000|2022-01-17 16:23:10|31208.5|31188.5|31209.2|31189.2|31209.5|31189.5|31207.3|31187.3|19
1642436600000|2022-01-17 16:23:20|31209.5|31189.5|31209.5|31189.5|31209.5|31189.5|31207.5|31187.5|27
1642436610000|2022-01-17 16:23:30|31209.6|31189.6|31206.8|31186.8|31210.5|31190.5|31205.4|31185.4|35
1642436620000|2022-01-17 16:23:40|31208|31188|31207.9|31187.9|31208.5|31188.5|31205.1|31185.1|20
1642436630000|2022-01-17 16:23:50|31206.9|31186.9|31207.9|31187.9|31208.2|31188.2|31206.8|31186.8|20
1642436640000|2022-01-17 16:24:00|31208|31188|31210.6|31190.6|31211.7|31191.7|31207|31187|24
1642436650000|2022-01-17 16:24:10|31208.9|31188.9|31209.5|31189.5|31211|31191|31207.5|31187.5|21
1642436660000|2022-01-17 16:24:20|31209.4|31189.4|31206.3|31186.3|31222.4|31189.4|31205.9|31169.5|14
1642436670000|2022-01-17 16:24:30|31206.4|31186.4|31204.7|31184.7|31218.5|31186.4|31203.9|31168.5|25
1642436680000|2022-01-17 16:24:40|31204.5|31184.5|31202.9|31182.9|31205.2|31185.2|31202|31182|22
1642436690000|2022-01-17 16:24:50|31203.6|31183.6|31194.8|31174.8|31207.9|31183.6|31190.2|31156.8|23
1642436700000|2022-01-17 16:25:00|31195|31175|31193.8|31173.8|31195|31175|31192.7|31172.7|24
1642436710000|2022-01-17 16:25:10|31193.4|31173.4|31193.3|31173.3|31193.4|31173.4|31193.2|31173.2|3
1642436720000|2022-01-17 16:25:20|31193.4|31173.4|31185.5|31165.5|31202.8|31173.4|31185|31150.8|22
1642436730000|2022-01-17 16:25:30|31183.8|31163.8|31184.9|31164.9|31185.1|31165.1|31183.8|31163.8|25
1642436740000|2022-01-17 16:25:40|31185|31165|31187|31167|31187.2|31167.2|31184.8|31164.8|16
1642436750000|2022-01-17 16:25:50|31186.9|31166.9|31186.6|31166.6|31201.1|31167.7|31186.6|31151.1|17
1642436760000|2022-01-17 16:26:00|31202|31152|31187.2|31167.2|31202|31170|31186.9|31150.6|22
1642436770000|2022-01-17 16:26:10|31187.5|31167.5|31190.9|31170.9|31205.4|31170.9|31187.5|31154.5|21
1642436780000|2022-01-17 16:26:20|31190.1|31170.1|31190.1|31170.1|31190.7|31170.7|31188.3|31168.3|22
1642436790000|2022-01-17 16:26:30|31185.2|31165.2|31188.9|31168.9|31190.6|31170.6|31185.2|31165.2|20
1642436800000|2022-01-17 16:26:40|31187.8|31167.8|31188.5|31168.5|31189.5|31169.5|31187.8|31167.8|13
1642436810000|2022-01-17 16:26:50|31188.8|31168.8|31188.1|31168.1|31190.6|31170.6|31188.1|31168.1|19
1642436820000|2022-01-17 16:27:00|31188.8|31168.8|31188.9|31168.9|31201.3|31170|31187.7|31151.3|24
1642436830000|2022-01-17 16:27:10|31189.4|31169.4|31188.8|31168.8|31190.4|31170.4|31188.8|31168.8|17
1642436840000|2022-01-17 16:27:20|31189.4|31169.4|31191|31171|31191|31171|31189.2|31169.2|16
1642436850000|2022-01-17 16:27:30|31190.6|31170.6|31186.5|31166.5|31201.3|31172|31185.6|31151.3|22
1642436860000|2022-01-17 16:27:40|31188.7|31168.7|31189.4|31169.4|31189.7|31169.7|31187.2|31167.2|19
1642436870000|2022-01-17 16:27:50|31187.2|31167.2|31212.5|31162.5|31212.5|31171.8|31187|31161.8|23
1642436880000|2022-01-17 16:28:00|31210.8|31160.8|31198.6|31178.6|31213.3|31180.2|31196.1|31160.8|32
1642436890000|2022-01-17 16:28:10|31195.9|31175.9|31213.2|31163.2|31213.4|31180.4|31195.9|31162.8|22
1642436900000|2022-01-17 16:28:20|31213.1|31163.1|31199.5|31179.5|31216|31181.4|31198.3|31162.4|31
1642436910000|2022-01-17 16:28:30|31200.2|31180.2|31215.9|31165.9|31217.1|31181.1|31200.2|31165.4|21
1642436920000|2022-01-17 16:28:40|31216.1|31166.1|31201.9|31181.9|31216.1|31183.2|31199.7|31164|31
1642436930000|2022-01-17 16:28:50|31202.6|31182.6|31200.9|31180.9|31203.2|31183.2|31200.7|31180.7|14
1642436940000|2022-01-17 16:29:00|31200.7|31180.7|31201.6|31181.6|31203.4|31183.4|31200|31180|27
1642436950000|2022-01-17 16:29:10|31201.8|31181.8|31201.9|31181.9|31202.3|31182.3|31200.8|31180.8|14
1642436960000|2022-01-17 16:29:20|31202.3|31182.3|31205.6|31185.6|31220.6|31188|31202.3|31169.8|30
1642436970000|2022-01-17 16:29:30|31206.1|31186.1|31205.4|31185.4|31206.3|31186.3|31202.5|31182.5|28
1642436980000|2022-01-17 16:29:40|31204.5|31184.5|31203.1|31183.1|31205.1|31185.1|31202.6|31182.6|24
1642436990000|2022-01-17 16:29:50|31204.6|31184.6|31204.6|31184.6|31206.7|31186.7|31203.2|31183.2|19
1642437000000|2022-01-17 16:30:00|31205.6|31185.6|31218|31168|31219.7|31185.6|31204.9|31167.8|22
1642437010000|2022-01-17 16:30:10|31217.7|31167.7|31216.7|31166.7|31217.9|31167.9|31216.3|31166.3|19
1642437020000|2022-01-17 16:30:20|31219.7|31169.7|31203.6|31183.6|31219.7|31183.6|31203.1|31168.1|15
1642437030000|2022-01-17 16:30:30|31207.5|31187.5|31205.4|31185.4|31207.5|31187.5|31203.8|31183.8|22
1642437040000|2022-01-17 16:30:40|31205.3|31185.3|31210.3|31190.3|31223.9|31190.3|31205.1|31171|22
1642437050000|2022-01-17 16:30:50|31210.4|31190.4|31225.1|31175.1|31225.6|31190.8|31210.2|31172.6|18
1642437060000|2022-01-17 16:31:00|31225.9|31175.9|31211.4|31191.4|31225.9|31191.4|31210.6|31175.2|18
1642437070000|2022-01-17 16:31:10|31211.2|31191.2|31210.7|31190.7|31211.2|31191.2|31210.7|31190.7|10
1642437080000|2022-01-17 16:31:20|31210.8|31190.8|31223.2|31173.2|31224.9|31191.1|31209.2|31172.6|16
1642437090000|2022-01-17 16:31:30|31222.7|31172.7|31208|31188|31222.8|31188.3|31207.5|31172.6|12
1642437100000|2022-01-17 16:31:40|31208.2|31188.2|31207.7|31187.7|31208.2|31188.2|31207|31187|16
1642437110000|2022-01-17 16:31:50|31207.9|31187.9|31224.3|31174.3|31224.5|31188.7|31207.3|31171.9|19
1642437120000|2022-01-17 16:32:00|31224.1|31174.1|31207.3|31187.3|31224.1|31189.7|31207.2|31173.7|20
1642437130000|2022-01-17 16:32:10|31207.2|31187.2|31204.8|31184.8|31207.3|31187.3|31204.4|31184.4|14
1642437140000|2022-01-17 16:32:20|31204.7|31184.7|31208|31188|31208.5|31188.5|31204.2|31184.2|18
1642437150000|2022-01-17 16:32:30|31206.7|31186.7|31207.2|31187.2|31207.3|31187.3|31206.7|31186.7|14
1642437160000|2022-01-17 16:32:40|31207.3|31187.3|31208.1|31188.1|31208.6|31188.6|31207.2|31187.2|5
1642437170000|2022-01-17 16:32:50|31208|31188|31207.3|31187.3|31210.1|31190.1|31207.3|31187.3|14
1642437180000|2022-01-17 16:33:00|31207.7|31187.7|31212.7|31192.7|31212.8|31192.8|31207.7|31187.7|19
1642437190000|2022-01-17 16:33:10|31212.6|31192.6|31212.3|31192.3|31212.8|31192.8|31212|31192|12
1642437200000|2022-01-17 16:33:20|31212.6|31192.6|31210.7|31190.7|31213|31193|31210.7|31190.7|7
1642437210000|2022-01-17 16:33:30|31211.8|31191.8|31211.1|31191.1|31211.8|31191.8|31210.9|31190.9|6
1642437220000|2022-01-17 16:33:40|31211.2|31191.2|31214.9|31194.9|31214.9|31194.9|31211.1|31191.1|18
1642437230000|2022-01-17 16:33:50|31215|31195|31216.2|31196.2|31229.6|31196.2|31212.6|31178.9|16
1642437240000|2022-01-17 16:34:00|31214.5|31194.5|31214.9|31194.9|31215|31195|31214.2|31194.2|8
1642437250000|2022-01-17 16:34:10|31215|31195|31214.6|31194.6|31229|31196.6|31214|31178.5|14
1642437260000|2022-01-17 16:34:20|31214.7|31194.7|31214.6|31194.6|31215.9|31195.9|31214.6|31194.6|6
1642437270000|2022-01-17 16:34:30|31214.7|31194.7|31214.5|31194.5|31215.2|31195.2|31214.1|31194.1|15
1642437280000|2022-01-17 16:34:40|31208.5|31188.5|31209.3|31189.3|31209.6|31189.6|31205.2|31185.2|16
1642437290000|2022-01-17 16:34:50|31209.7|31189.7|31209.2|31189.2|31209.8|31189.8|31208.8|31188.8|12
1642437300000|2022-01-17 16:35:00|31208.8|31188.8|31209.9|31189.9|31210.4|31190.4|31208.6|31188.6|14
1642437310000|2022-01-17 16:35:10|31209.5|31189.5|31208.2|31188.2|31210|31190|31207|31187|16
1642437320000|2022-01-17 16:35:20|31207.1|31187.1|31206.5|31186.5|31207.1|31187.1|31206.3|31186.3|13
1642437330000|2022-01-17 16:35:30|31206.1|31186.1|31206.4|31186.4|31206.4|31186.4|31203.5|31183.5|10
1642437340000|2022-01-17 16:35:40|31206.2|31186.2|31208.1|31188.1|31208.1|31188.1|31206.2|31186.2|16
1642437350000|2022-01-17 16:35:50|31208|31188|31207.4|31187.4|31208.1|31188.1|31206.4|31186.4|8
1642437360000|2022-01-17 16:36:00|31207|31187|31207.8|31187.8|31208.5|31188.5|31207|31187|16
1642437370000|2022-01-17 16:36:10|31208.2|31188.2|31207|31187|31208.4|31188.4|31206.9|31186.9|11
1642437380000|2022-01-17 16:36:20|31207.1|31187.1|31207.6|31187.6|31207.6|31187.6|31206.8|31186.8|11
1642437390000|2022-01-17 16:36:30|31207.5|31187.5|31208.1|31188.1|31208.2|31188.2|31207.4|31187.4|12
1642437400000|2022-01-17 16:36:40|31207.3|31187.3|31207.6|31187.6|31207.7|31187.7|31207|31187|7
1642437410000|2022-01-17 16:36:50|31208|31188|31206.7|31186.7|31208|31188|31206.7|31186.7|10
1642437420000|2022-01-17 16:37:00|31207|31187|31206.2|31186.2|31207|31187|31205.7|31185.7|9
1642437430000|2022-01-17 16:37:10|31206|31186|31206.9|31186.9|31207.5|31187.5|31205.9|31185.9|12
1642437440000|2022-01-17 16:37:20|31207.3|31187.3|31206.8|31186.8|31207.3|31187.3|31206.6|31186.6|6
1642437450000|2022-01-17 16:37:30|31206.2|31186.2|31203.1|31183.1|31208|31188|31202.6|31182.6|21
1642437460000|2022-01-17 16:37:40|31203|31183|31204|31184|31205.1|31185.1|31203|31183|18
1642437470000|2022-01-17 16:37:50|31203.5|31183.5|31203.7|31183.7|31204|31184|31203.5|31183.5|11
1642437480000|2022-01-17 16:38:00|31204|31184|31203.7|31183.7|31204|31184|31203.6|31183.6|8
1642437490000|2022-01-17 16:38:10|31203.9|31183.9|31202.3|31182.3|31203.9|31183.9|31199.8|31179.8|19
1642437500000|2022-01-17 16:38:20|31201.6|31181.6|31202|31182|31202.2|31182.2|31201.6|31181.6|13
1642437510000|2022-01-17 16:38:30|31202.3|31182.3|31201.7|31181.7|31202.9|31182.9|31201.7|31181.7|8
1642437520000|2022-01-17 16:38:40|31201.6|31181.6|31200.1|31180.1|31201.7|31181.7|31199.7|31179.7|14
1642437530000|2022-01-17 16:38:50|31200.4|31180.4|31201|31181|31201|31181|31200.1|31180.1|15
1642437540000|2022-01-17 16:39:00|31200.7|31180.7|31200.6|31180.6|31200.7|31180.7|31200.1|31180.1|15
1642437550000|2022-01-17 16:39:10|31200.5|31180.5|31200.2|31180.2|31200.6|31180.6|31196.5|31176.5|18
1642437560000|2022-01-17 16:39:20|31200.3|31180.3|31200.6|31180.6|31201.6|31181.6|31199.9|31179.9|15
1642437570000|2022-01-17 16:39:30|31200.7|31180.7|31201.8|31181.8|31202|31182|31199.7|31179.7|13
1642437580000|2022-01-17 16:39:40|31201.7|31181.7|31202.4|31182.4|31203.3|31183.3|31200.5|31180.5|16
1642437590000|2022-01-17 16:39:50|31202.7|31182.7|31202.7|31182.7|31203.1|31183.1|31202.1|31182.1|11
1642437600000|2022-01-17 16:40:00|31202.8|31182.8|31202.5|31182.5|31202.8|31182.8|31202.4|31182.4|6
1642437610000|2022-01-17 16:40:10|31202.8|31182.8|31203.9|31183.9|31204.4|31184.4|31202.4|31182.4|12
1642437620000|2022-01-17 16:40:20|31203.7|31183.7|31203.5|31183.5|31203.9|31183.9|31203.5|31183.5|7
1642437630000|2022-01-17 16:40:30|31203.7|31183.7|31204|31184|31204.6|31184.6|31203.6|31183.6|9
1642437640000|2022-01-17 16:40:40|31204.9|31184.9|31205.4|31185.4|31205.6|31185.6|31204.2|31184.2|10
1642437650000|2022-01-17 16:40:50|31205.1|31185.1|31206.8|31186.8|31207.5|31187.5|31205.1|31185.1|18
1642437660000|2022-01-17 16:41:00|31206.9|31186.9|31206.6|31186.6|31207|31187|31206.3|31186.3|9
1642437670000|2022-01-17 16:41:10|31206.5|31186.5|31206.8|31186.8|31207.3|31187.3|31206.3|31186.3|8
1642437680000|2022-01-17 16:41:20|31207.1|31187.1|31205.9|31185.9|31207.3|31187.3|31205.8|31185.8|11
1642437690000|2022-01-17 16:41:30|31206.5|31186.5|31207.2|31187.2|31209.5|31189.5|31205.9|31185.9|10
1642437700000|2022-01-17 16:41:40|31207.5|31187.5|31208.5|31188.5|31209.6|31189.6|31207.5|31187.5|14
1642437710000|2022-01-17 16:41:50|31208.6|31188.6|31209.4|31189.4|31209.4|31189.4|31208.3|31188.3|6
1642437720000|2022-01-17 16:42:00|31209.1|31189.1|31209.6|31189.6|31209.7|31189.7|31209|31189|9
1642437730000|2022-01-17 16:42:10|31208.8|31188.8|31207.4|31187.4|31209.1|31189.1|31207.4|31187.4|10
1642437740000|2022-01-17 16:42:20|31208|31188|31207.4|31187.4|31208.2|31188.2|31207.4|31187.4|6
1642437750000|2022-01-17 16:42:30|31208.5|31188.5|31207.3|31187.3|31208.5|31188.5|31205.5|31185.5|14
1642437760000|2022-01-17 16:42:40|31207.6|31187.6|31206.8|31186.8|31207.7|31187.7|31206.8|31186.8|11
1642437770000|2022-01-17 16:42:50|31206.6|31186.6|31206.4|31186.4|31206.7|31186.7|31206.3|31186.3|7
1642437780000|2022-01-17 16:43:00|31206.2|31186.2|31208.5|31188.5|31208.5|31188.5|31206.2|31186.2|10
1642437790000|2022-01-17 16:43:10|31206.7|31186.7|31206.9|31186.9|31207.4|31187.4|31206.5|31186.5|7
1642437800000|2022-01-17 16:43:20|31207|31187|31207.2|31187.2|31207.6|31187.6|31207|31187|8
1642437810000|2022-01-17 16:43:30|31206.4|31186.4|31205.2|31185.2|31206.6|31186.6|31205.1|31185.1|14
1642437820000|2022-01-17 16:43:40|31205.3|31185.3|31205.9|31185.9|31205.9|31185.9|31205.1|31185.1|8
1642437830000|2022-01-17 16:43:50|31206.5|31186.5|31207.3|31187.3|31207.5|31187.5|31205.9|31185.9|10
1642437840000|2022-01-17 16:44:00|31206.5|31186.5|31206.5|31186.5|31207.1|31187.1|31205.9|31185.9|13
1642437850000|2022-01-17 16:44:10|31206.6|31186.6|31208.1|31188.1|31208.3|31188.3|31206.4|31186.4|12
1642437860000|2022-01-17 16:44:20|31207.8|31187.8|31207.5|31187.5|31207.8|31187.8|31207.2|31187.2|4
1642437870000|2022-01-17 16:44:30|31207|31187|31206.7|31186.7|31207.3|31187.3|31206.5|31186.5|10
1642437880000|2022-01-17 16:44:40|31205.9|31185.9|31204.6|31184.6|31206|31186|31204.5|31184.5|11
1642437890000|2022-01-17 16:44:50|31205.1|31185.1|31205.3|31185.3|31205.5|31185.5|31204.7|31184.7|11
1642437900000|2022-01-17 16:45:00|31205.2|31185.2|31206.8|31186.8|31207|31187|31205.2|31185.2|10
1642437910000|2022-01-17 16:45:10|31205.8|31185.8|31206|31186|31206.4|31186.4|31205.6|31185.6|13
1642437920000|2022-01-17 16:45:20|31206.3|31186.3|31205.8|31185.8|31206.5|31186.5|31203.6|31183.6|13
1642437930000|2022-01-17 16:45:30|31206|31186|31206.2|31186.2|31206.2|31186.2|31205.4|31185.4|7
1642437940000|2022-01-17 16:45:40|31206.1|31186.1|31214.4|31194.4|31226.4|31194.6|31206.1|31176.2|21
1642437950000|2022-01-17 16:45:50|31214.6|31194.6|31212.4|31192.4|31214.9|31194.9|31211.7|31191.7|24
1642437960000|2022-01-17 16:46:00|31213.6|31193.6|31215|31195|31215.5|31195.5|31213.6|31193.6|24
1642437970000|2022-01-17 16:46:10|31215.8|31195.8|31213.9|31193.9|31217.1|31197.1|31213.1|31193.1|24
1642437980000|2022-01-17 16:46:20|31212.5|31192.5|31213.4|31193.4|31213.4|31193.4|31212.5|31192.5|8
1642437990000|2022-01-17 16:46:30|31213.1|31193.1|31214.8|31194.8|31215.8|31195.8|31212.9|31192.9|15
1642438000000|2022-01-17 16:46:40|31214.5|31194.5|31215.1|31195.1|31215.1|31195.1|31213.8|31193.8|8
1642438010000|2022-01-17 16:46:50|31214.7|31194.7|31226.9|31176.9|31226.9|31194.9|31212.8|31175.7|13
1642438020000|2022-01-17 16:47:00|31226.5|31176.5|31212.8|31192.8|31227.7|31193.1|31212.2|31176.5|17
1642438030000|2022-01-17 16:47:10|31213|31193|31215.3|31195.3|31216.3|31196.3|31211.9|31191.9|18
1642438040000|2022-01-17 16:47:20|31214.9|31194.9|31213.4|31193.4|31214.9|31194.9|31213.4|31193.4|17
1642438050000|2022-01-17 16:47:30|31213.3|31193.3|31213.6|31193.6|31213.9|31193.9|31212.7|31192.7|9
1642438060000|2022-01-17 16:47:40|31213.3|31193.3|31213.8|31193.8|31215.5|31195.5|31211.3|31191.3|19
1642438070000|2022-01-17 16:47:50|31214.3|31194.3|31214.6|31194.6|31214.7|31194.7|31213.2|31193.2|17
1642438080000|2022-01-17 16:48:00|31213.4|31193.4|31213.5|31193.5|31214.4|31194.4|31213.1|31193.1|17
1642438090000|2022-01-17 16:48:10|31214.1|31194.1|31214.2|31194.2|31214.6|31194.6|31214|31194|11
1642438100000|2022-01-17 16:48:20|31214.4|31194.4|31216.1|31196.1|31216.5|31196.5|31213.4|31193.4|13
1642438110000|2022-01-17 16:48:30|31216.4|31196.4|31214.7|31194.7|31216.5|31196.5|31214.7|31194.7|8
1642438120000|2022-01-17 16:48:40|31214.6|31194.6|31214.5|31194.5|31228.8|31194.6|31213.5|31178.8|14
1642438130000|2022-01-17 16:48:50|31217.1|31197.1|31214.2|31194.2|31217.1|31197.1|31214.2|31194.2|19
1642438140000|2022-01-17 16:49:00|31214.3|31194.3|31215|31195|31215.2|31195.2|31212.9|31192.9|16
1642438150000|2022-01-17 16:49:10|31214.4|31194.4|31213.9|31193.9|31215.5|31195.5|31213.8|31193.8|18
1642438160000|2022-01-17 16:49:20|31213.7|31193.7|31212.5|31192.5|31215|31195|31212.3|31192.3|11
1642438170000|2022-01-17 16:49:30|31212.6|31192.6|31212.5|31192.5|31213.9|31193.9|31210.7|31190.7|16
1642438180000|2022-01-17 16:49:40|31211.9|31191.9|31212.8|31192.8|31212.9|31192.9|31211.9|31191.9|8
1642438190000|2022-01-17 16:49:50|31212.9|31192.9|31212.9|31192.9|31213.3|31193.3|31212.4|31192.4|19
1642438200000|2022-01-17 16:50:00|31213.2|31193.2|31211.9|31191.9|31228.2|31194.4|31209.9|31174.8|24
1642438210000|2022-01-17 16:50:10|31211.7|31191.7|31214.4|31194.4|31214.4|31194.4|31210.9|31190.9|13
1642438220000|2022-01-17 16:50:20|31213.2|31193.2|31212.7|31192.7|31213.3|31193.3|31212.3|31192.3|11
1642438230000|2022-01-17 16:50:30|31212.5|31192.5|31213.8|31193.8|31213.8|31193.8|31212.5|31192.5|7
1642438240000|2022-01-17 16:50:40|31213.7|31193.7|31214.1|31194.1|31214.3|31194.3|31213.7|31193.7|9
1642438250000|2022-01-17 16:50:50|31213.9|31193.9|31213.6|31193.6|31214.7|31194.7|31213.6|31193.6|11
1642438260000|2022-01-17 16:51:00|31214.4|31194.4|31213.6|31193.6|31214.5|31194.5|31213.6|31193.6|13
1642438270000|2022-01-17 16:51:10|31213.7|31193.7|31213.7|31193.7|31214.9|31194.9|31212.8|31192.8|8
1642438280000|2022-01-17 16:51:20|31212.1|31192.1|31214.8|31194.8|31215|31195|31212.1|31192.1|13
1642438290000|2022-01-17 16:51:30|31214.7|31194.7|31217.5|31197.5|31218.2|31198.2|31214.6|31194.6|17
1642438300000|2022-01-17 16:51:40|31217.4|31197.4|31217.6|31197.6|31218.6|31198.6|31217.4|31197.4|8
1642438310000|2022-01-17 16:51:50|31217.5|31197.5|31218.4|31198.4|31218.4|31198.4|31217.4|31197.4|9
1642438320000|2022-01-17 16:52:00|31218.3|31198.3|31214.6|31194.6|31226.9|31198.6|31211.9|31175.8|19
1642438330000|2022-01-17 16:52:10|31215.6|31195.6|31212|31192|31224.2|31195.6|31209.4|31174.2|19
1642438340000|2022-01-17 16:52:20|31211.8|31191.8|31211.4|31191.4|31213|31193|31211.3|31191.3|11
1642438350000|2022-01-17 16:52:30|31211.6|31191.6|31211.7|31191.7|31212.2|31192.2|31211.6|31191.6|14
1642438360000|2022-01-17 16:52:40|31211.9|31191.9|31211.6|31191.6|31212.5|31192.5|31211.4|31191.4|10
1642438370000|2022-01-17 16:52:50|31211.9|31191.9|31212.1|31192.1|31212.1|31192.1|31211|31191|6
1642438380000|2022-01-17 16:53:00|31209.3|31189.3|31211.5|31191.5|31211.9|31191.9|31209.3|31189.3|15
1642438390000|2022-01-17 16:53:10|31211.3|31191.3|31211.8|31191.8|31212.5|31192.5|31211.3|31191.3|11
1642438400000|2022-01-17 16:53:20|31212.1|31192.1|31212.1|31192.1|31212.1|31192.1|31211.5|31191.5|7
1642438410000|2022-01-17 16:53:30|31212.6|31192.6|31210.1|31190.1|31212.6|31192.6|31210.1|31190.1|10
1642438420000|2022-01-17 16:53:40|31210.4|31190.4|31210.4|31190.4|31211.7|31191.7|31209.5|31189.5|11
1642438430000|2022-01-17 16:53:50|31211.1|31191.1|31210.5|31190.5|31211.5|31191.5|31210.5|31190.5|12
1642438440000|2022-01-17 16:54:00|31210.4|31190.4|31211.1|31191.1|31211.1|31191.1|31210.3|31190.3|9
1642438450000|2022-01-17 16:54:10|31210.9|31190.9|31208.5|31188.5|31210.9|31190.9|31208.3|31188.3|11
1642438460000|2022-01-17 16:54:20|31208|31188|31211.8|31191.8|31212.1|31192.1|31208|31188|12
1642438470000|2022-01-17 16:54:30|31212.1|31192.1|31208.8|31188.8|31212.1|31192.1|31208.3|31188.3|15
1642438480000|2022-01-17 16:54:40|31209|31189|31209.3|31189.3|31209.3|31189.3|31208.6|31188.6|7
1642438490000|2022-01-17 16:54:50|31209.2|31189.2|31207.4|31187.4|31209.2|31189.2|31206.4|31186.4|17
1642438500000|2022-01-17 16:55:00|31208.7|31188.7|31208|31188|31208.9|31188.9|31208|31188|18
1642438510000|2022-01-17 16:55:10|31207.3|31187.3|31205.9|31185.9|31207.3|31187.3|31205|31185|17
1642438520000|2022-01-17 16:55:20|31205.6|31185.6|31206.8|31186.8|31206.8|31186.8|31205.6|31185.6|10
1642438530000|2022-01-17 16:55:30|31206.6|31186.6|31205.7|31185.7|31207.5|31187.5|31205.3|31185.3|12
1642438540000|2022-01-17 16:55:40|31206|31186|31202.7|31182.7|31206.6|31186.6|31202.3|31182.3|20
1642438550000|2022-01-17 16:55:50|31204.8|31184.8|31204.3|31184.3|31204.8|31184.8|31202.7|31182.7|13
1642438560000|2022-01-17 16:56:00|31203.9|31183.9|31204.5|31184.5|31205.7|31185.7|31203.9|31183.9|14
1642438570000|2022-01-17 16:56:10|31204.3|31184.3|31204.6|31184.6|31204.7|31184.7|31204.1|31184.1|7
1642438580000|2022-01-17 16:56:20|31204.3|31184.3|31202.6|31182.6|31205.1|31185.1|31202.6|31182.6|9
1642438590000|2022-01-17 16:56:30|31202.9|31182.9|31208.1|31188.1|31208.4|31188.4|31202.9|31182.9|16
1642438600000|2022-01-17 16:56:40|31208.4|31188.4|31208.8|31188.8|31208.8|31188.8|31208|31188|14
1642438610000|2022-01-17 16:56:50|31208.4|31188.4|31209.1|31189.1|31209.3|31189.3|31208.3|31188.3|9
1642438620000|2022-01-17 16:57:00|31209.3|31189.3|31208.2|31188.2|31209.3|31189.3|31207.7|31187.7|12
1642438630000|2022-01-17 16:57:10|31207.9|31187.9|31221.6|31171.6|31221.6|31190.7|31207|31171.4|18
1642438640000|2022-01-17 16:57:20|31221.1|31171.1|31208.3|31188.3|31224.1|31189.4|31207.8|31171.1|14
1642438650000|2022-01-17 16:57:30|31208.5|31188.5|31206.7|31186.7|31208.7|31188.7|31206|31186|21
1642438660000|2022-01-17 16:57:40|31206.5|31186.5|31206.7|31186.7|31207.5|31187.5|31206.5|31186.5|12
1642438670000|2022-01-17 16:57:50|31206.9|31186.9|31209.2|31189.2|31209.3|31189.3|31206.9|31186.9|12
1642438680000|2022-01-17 16:58:00|31209.1|31189.1|31208.5|31188.5|31209.3|31189.3|31208|31188|20
1642438690000|2022-01-17 16:58:10|31208.4|31188.4|31208.4|31188.4|31208.8|31188.8|31208.1|31188.1|15
1642438700000|2022-01-17 16:58:20|31208.3|31188.3|31206.5|31186.5|31208.5|31188.5|31206.5|31186.5|12
1642438710000|2022-01-17 16:58:30|31206.8|31186.8|31205.6|31185.6|31207.7|31187.7|31205.2|31185.2|18
1642438720000|2022-01-17 16:58:40|31205.9|31185.9|31207.8|31187.8|31208.6|31188.6|31205.8|31185.8|23
1642438730000|2022-01-17 16:58:50|31208|31188|31200.9|31180.9|31208.3|31188.3|31200.9|31180.9|24
1642438740000|2022-01-17 16:59:00|31201.6|31181.6|31199.1|31179.1|31202.6|31182.6|31198.9|31178.9|26
1642438750000|2022-01-17 16:59:10|31213.9|31163.9|31200.8|31180.8|31215.7|31181.2|31198.9|31163.9|21
1642438760000|2022-01-17 16:59:20|31200.9|31180.9|31200.2|31180.2|31200.9|31180.9|31199|31179|15
1642438770000|2022-01-17 16:59:30|31198.5|31178.5|31201.1|31181.1|31201.1|31181.1|31198.3|31178.3|19
1642438780000|2022-01-17 16:59:40|31201.5|31181.5|31199.7|31179.7|31216.9|31182.1|31199.6|31163.8|28
1642438790000|2022-01-17 16:59:50|31214.3|31164.3|31199|31179|31214.3|31180.3|31198.9|31164.3|20
1642438800000|2022-01-17 17:00:00|31198.9|31178.9|31199.6|31179.6|31199.7|31179.7|31197.6|31177.6|23
1642438810000|2022-01-17 17:00:10|31199.3|31179.3|31201.5|31181.5|31201.5|31181.5|31199.2|31179.2|15
1642438820000|2022-01-17 17:00:20|31201|31181|31200.4|31180.4|31201.2|31181.2|31200.1|31180.1|10
1642438830000|2022-01-17 17:00:30|31200.5|31180.5|31217.5|31167.5|31217.6|31182.2|31200.4|31164.6|17
1642438840000|2022-01-17 17:00:40|31217.2|31167.2|31202.3|31182.3|31217.2|31182.7|31202.3|31166.4|15
1642438850000|2022-01-17 17:00:50|31201.9|31181.9|31202.8|31182.8|31202.8|31182.8|31201.7|31181.7|13
1642438860000|2022-01-17 17:01:00|31201.2|31181.2|31200|31180|31216.6|31182.6|31200|31162.5|20
1642438870000|2022-01-17 17:01:10|31200.2|31180.2|31199.6|31179.6|31200.8|31180.8|31199.4|31179.4|16
1642438880000|2022-01-17 17:01:20|31199.7|31179.7|31198.5|31178.5|31199.8|31179.8|31198.1|31178.1|21
1642438890000|2022-01-17 17:01:30|31198.6|31178.6|31197.2|31177.2|31198.8|31178.8|31196.9|31176.9|24
1642438900000|2022-01-17 17:01:40|31212.1|31162.1|31211.8|31161.8|31212.8|31162.8|31211.7|31161.7|15
1642438910000|2022-01-17 17:01:50|31212.1|31162.1|31212.2|31162.2|31212.6|31162.6|31211.8|31161.8|22
1642438920000|2022-01-17 17:02:00|31212|31162|31211.8|31161.8|31212|31162|31211.8|31161.8|3
1642438930000|2022-01-17 17:02:10|31211.9|31161.9|31212.2|31162.2|31212.2|31162.2|31211.8|31161.8|8
1642438940000|2022-01-17 17:02:20|31211.4|31161.4|31195.3|31175.3|31211.6|31175.9|31194.9|31160.2|16
1642438950000|2022-01-17 17:02:30|31194.8|31174.8|31194.9|31174.9|31194.9|31174.9|31194.8|31174.8|2
1642438960000|2022-01-17 17:02:40|31195.4|31175.4|31195.6|31175.6|31195.6|31175.6|31194.1|31174.1|16
1642438970000|2022-01-17 17:02:50|31196|31176|31211.4|31161.4|31212|31176|31195.6|31158.5|13
1642438980000|2022-01-17 17:03:00|31211.3|31161.3|31210.2|31160.2|31211.3|31161.3|31210.2|31160.2|10
1642438990000|2022-01-17 17:03:10|31210.4|31160.4|31209.3|31159.3|31210.4|31160.4|31209.1|31159.1|12
1642439000000|2022-01-17 17:03:20|31209.7|31159.7|31209.1|31159.1|31209.8|31159.8|31209|31159|10
1642439010000|2022-01-17 17:03:30|31209.3|31159.3|31207.8|31157.8|31209.3|31159.3|31207.1|31157.1|11
1642439020000|2022-01-17 17:03:40|31207.6|31157.6|31204.7|31154.7|31209.4|31171.7|31191.7|31153|23
1642439030000|2022-01-17 17:03:50|31204.8|31154.8|31202.3|31152.3|31205.2|31155.2|31202.3|31152.3|29
1642439040000|2022-01-17 17:04:00|31202.5|31152.5|31188.6|31168.6|31203.6|31170.4|31186.9|31152.2|14
1642439050000|2022-01-17 17:04:10|31200.8|31150.8|31199.8|31149.8|31201.6|31151.6|31198.6|31148.6|25
1642439060000|2022-01-17 17:04:20|31202.8|31152.8|31201|31151|31202.8|31152.8|31199.4|31149.4|18
1642439070000|2022-01-17 17:04:30|31200.8|31150.8|31204.3|31154.3|31204.3|31154.3|31200.6|31150.6|17
1642439080000|2022-01-17 17:04:40|31201.8|31151.8|31202.2|31152.2|31204.2|31154.2|31201.8|31151.8|15
1642439090000|2022-01-17 17:04:50|31202.1|31152.1|31204.2|31154.2|31204.2|31154.2|31202.1|31152.1|20
1642439100000|2022-01-17 17:05:00|31204.6|31154.6|31202.8|31152.8|31204.6|31154.6|31202.7|31152.7|13
1642439110000|2022-01-17 17:05:10|31203|31153|31203.8|31153.8|31204.2|31154.2|31203|31153|8
1642439120000|2022-01-17 17:05:20|31203.1|31153.1|31189.5|31169.5|31204.9|31170.3|31189.5|31152.9|15
1642439130000|2022-01-17 17:05:30|31188.7|31168.7|31205.8|31155.8|31206.4|31170.3|31188.7|31155.8|10
1642439140000|2022-01-17 17:05:40|31205.7|31155.7|31205.4|31155.4|31206.3|31156.3|31205.1|31155.1|11
1642439150000|2022-01-17 17:05:50|31205.5|31155.5|31191|31171|31205.6|31171|31190.4|31155.5|8
1642439160000|2022-01-17 17:06:00|31190.3|31170.3|31204.9|31154.9|31205|31170.3|31188.5|31152.8|20
1642439170000|2022-01-17 17:06:10|31205.1|31155.1|31204.8|31154.8|31205.1|31155.1|31204|31154|9
1642439180000|2022-01-17 17:06:20|31204.2|31154.2|31205.5|31155.5|31205.5|31155.5|31203.6|31153.6|8
1642439190000|2022-01-17 17:06:30|31191|31171|31205.5|31155.5|31206.4|31171|31190.6|31154.8|11
1642439200000|2022-01-17 17:06:40|31206|31156|31205.8|31155.8|31206.2|31172|31192|31155.6|10
1642439210000|2022-01-17 17:06:50|31205.5|31155.5|31206.1|31156.1|31206.7|31156.7|31205.5|31155.5|9
1642439220000|2022-01-17 17:07:00|31205.8|31155.8|31192.2|31172.2|31207.6|31172.6|31191.9|31155.8|14
1642439230000|2022-01-17 17:07:10|31191.9|31171.9|31202.9|31152.9|31205.4|31171.9|31189.2|31152.9|25
1642439240000|2022-01-17 17:07:20|31203.4|31153.4|31205.1|31155.1|31205.3|31155.3|31203|31153|17
1642439250000|2022-01-17 17:07:30|31204.7|31154.7|31205.3|31155.3|31206.7|31156.7|31204.5|31154.5|12
1642439260000|2022-01-17 17:07:40|31205.1|31155.1|31204.8|31154.8|31205.5|31155.5|31204.5|31154.5|11
1642439270000|2022-01-17 17:07:50|31204|31154|31190.6|31170.6|31205.2|31170.6|31190.2|31154|7
1642439280000|2022-01-17 17:08:00|31190.2|31170.2|31204|31154|31204.6|31170.6|31190.2|31153.3|18
1642439290000|2022-01-17 17:08:10|31203.4|31153.4|31201.3|31151.3|31204.1|31154.1|31201.3|31151.3|18
1642439300000|2022-01-17 17:08:20|31201.2|31151.2|31200.4|31150.4|31201.7|31151.7|31200.3|31150.3|13
1642439310000|2022-01-17 17:08:30|31200.5|31150.5|31197.4|31147.4|31200.8|31163.8|31183.5|31147.3|17
1642439320000|2022-01-17 17:08:40|31197.7|31147.7|31181.3|31161.3|31198.1|31161.7|31181.3|31146.5|16
1642439330000|2022-01-17 17:08:50|31181|31161|31195.4|31145.4|31195.4|31161.4|31180.9|31145.2|13
1642439340000|2022-01-17 17:09:00|31195.3|31145.3|31194.3|31144.3|31195.5|31145.5|31194.3|31144.3|13
1642439350000|2022-01-17 17:09:10|31194.4|31144.4|31193.6|31143.6|31196.1|31159.2|31178.1|31143.1|20
1642439360000|2022-01-17 17:09:20|31193.5|31143.5|31193|31143|31194|31144|31193|31143|21
1642439370000|2022-01-17 17:09:30|31193.1|31143.1|31177.8|31157.8|31193.5|31158|31177.7|31142.5|13
1642439380000|2022-01-17 17:09:40|31178.2|31158.2|31179.1|31159.1|31196|31160.1|31177.7|31142.7|20
1642439390000|2022-01-17 17:09:50|31179.2|31159.2|31178.9|31158.9|31194.6|31159.7|31178.7|31143.2|14
1642439400000|2022-01-17 17:10:00|31193.8|31143.8|31194.1|31144.1|31194.6|31144.6|31193.2|31143.2|10
1642439410000|2022-01-17 17:10:10|31193.7|31143.7|31195.9|31145.9|31199.6|31149.6|31193.7|31143.7|13
1642439420000|2022-01-17 17:10:20|31196.3|31146.3|31197.8|31147.8|31198.5|31163.8|31180.6|31145.4|19
1642439430000|2022-01-17 17:10:30|31197.5|31147.5|31197.9|31147.9|31197.9|31147.9|31197.3|31147.3|12
1642439440000|2022-01-17 17:10:40|31198.2|31148.2|31197.5|31147.5|31198.3|31148.3|31197.4|31147.4|12
1642439450000|2022-01-17 17:10:50|31197.4|31147.4|31197.8|31147.8|31198.6|31148.6|31197.4|31147.4|12
1642439460000|2022-01-17 17:11:00|31182.8|31162.8|31182.8|31162.8|31184|31164|31182.7|31162.7|26
1642439470000|2022-01-17 17:11:10|31182.9|31162.9|31199.6|31149.6|31199.8|31162.9|31182.8|31147.8|12
1642439480000|2022-01-17 17:11:20|31199.7|31149.7|31201.9|31151.9|31202.1|31167.4|31184.4|31148.5|17
1642439490000|2022-01-17 17:11:30|31201.5|31151.5|31187|31167|31201.8|31167|31186|31150.8|16
1642439500000|2022-01-17 17:11:40|31186.9|31166.9|31186|31166|31186.9|31166.9|31185.6|31165.6|9
1642439510000|2022-01-17 17:11:50|31186.3|31166.3|31185.5|31165.5|31186.3|31166.3|31185.5|31165.5|11
1642439520000|2022-01-17 17:12:00|31185.9|31165.9|31201.2|31151.2|31201.2|31166.6|31185.9|31150.2|14
1642439530000|2022-01-17 17:12:10|31201.1|31151.1|31201.8|31151.8|31201.8|31151.8|31201.1|31151.1|4
1642439540000|2022-01-17 17:12:20|31201.1|31151.1|31201.2|31151.2|31202.3|31152.3|31201.1|31151.1|10
1642439550000|2022-01-17 17:12:30|31201.3|31151.3|31203.7|31153.7|31204.2|31154.2|31201.3|31151.3|13
1642439560000|2022-01-17 17:12:40|31203.9|31153.9|31187.8|31167.8|31203.9|31169.3|31187.8|31153.9|10
1642439570000|2022-01-17 17:12:50|31187.9|31167.9|31189|31169|31189.5|31169.5|31187.9|31167.9|9
1642439580000|2022-01-17 17:13:00|31203.8|31153.8|31203.7|31153.7|31204.2|31154.2|31203.5|31153.5|13
1642439590000|2022-01-17 17:13:10|31203.9|31153.9|31189.5|31169.5|31203.9|31170|31188.8|31153.9|14
1642439600000|2022-01-17 17:13:20|31189.3|31169.3|31188.5|31168.5|31189.3|31169.3|31188.5|31168.5|4
1642439610000|2022-01-17 17:13:30|31202|31152|31186.6|31166.6|31202.5|31167.6|31186.1|31152|15
1642439620000|2022-01-17 17:13:40|31186.3|31166.3|31201.3|31151.3|31201.4|31166.3|31186.3|31151.2|10
1642439630000|2022-01-17 17:13:50|31201.2|31151.2|31187.2|31167.2|31201.3|31167.8|31187.2|31151.2|9
1642439640000|2022-01-17 17:14:00|31187.1|31167.1|31202.4|31152.4|31202.4|31167.9|31187.1|31151.9|8
1642439650000|2022-01-17 17:14:10|31202.9|31152.9|31187.5|31167.5|31203.2|31168.4|31187.5|31152.4|13
1642439660000|2022-01-17 17:14:20|31187.3|31167.3|31187.4|31167.4|31187.4|31167.4|31187.1|31167.1|4
1642439670000|2022-01-17 17:14:30|31187.5|31167.5|31187.7|31167.7|31188|31168|31186.8|31166.8|9
1642439680000|2022-01-17 17:14:40|31188.9|31168.9|31190.4|31170.4|31190.5|31170.5|31188.9|31168.9|6
1642439690000|2022-01-17 17:14:50|31190.6|31170.6|31191.6|31171.6|31191.6|31171.6|31189.5|31169.5|14
1642439700000|2022-01-17 17:15:00|31191.9|31171.9|31192.4|31172.4|31210.1|31174|31191.4|31157.3|18
1642439710000|2022-01-17 17:15:10|31192.8|31172.8|31206.9|31156.9|31207.1|31172.8|31191.7|31156.2|20
1642439720000|2022-01-17 17:15:20|31206.8|31156.8|31206.9|31156.9|31207.1|31157.1|31205.7|31155.7|7
1642439730000|2022-01-17 17:15:30|31206.8|31156.8|31204.3|31154.3|31208.3|31171.3|31191.3|31151.7|12
1642439740000|2022-01-17 17:15:40|31202.7|31152.7|31205.2|31155.2|31205.5|31155.5|31202.7|31152.7|7
1642439750000|2022-01-17 17:15:50|31190.6|31170.6|31190.1|31170.1|31190.6|31170.6|31189.9|31169.9|7
1642439760000|2022-01-17 17:16:00|31190.2|31170.2|31190.8|31170.8|31190.8|31170.8|31190.2|31170.2|6
1642439770000|2022-01-17 17:16:10|31190.7|31170.7|31190.7|31170.7|31190.7|31170.7|31190.7|31170.7|1
1642439780000|2022-01-17 17:16:20|31191.4|31171.4|31190.9|31170.9|31191.4|31171.4|31190.9|31170.9|3
1642439790000|2022-01-17 17:16:30|31191.4|31171.4|31190.7|31170.7|31191.4|31171.4|31190.7|31170.7|7
1642439800000|2022-01-17 17:16:40|31191.2|31171.2|31205.5|31155.5|31206.3|31171.7|31190.6|31155.5|8
1642439810000|2022-01-17 17:16:50|31205.2|31155.2|31204.7|31154.7|31205.4|31155.4|31204.7|31154.7|9
1642439820000|2022-01-17 17:17:00|31204.5|31154.5|31205.5|31155.5|31205.8|31155.8|31204.4|31154.4|6
1642439830000|2022-01-17 17:17:10|31191.1|31171.1|31189.9|31169.9|31191.1|31171.1|31189.9|31169.9|9
1642439840000|2022-01-17 17:17:20|31189.8|31169.8|31188.8|31168.8|31189.8|31169.8|31188.8|31168.8|6
1642439850000|2022-01-17 17:17:30|31189.4|31169.4|31189.6|31169.6|31189.8|31169.8|31188.9|31168.9|6
1642439860000|2022-01-17 17:17:40|31189.4|31169.4|31189|31169|31189.4|31169.4|31188.9|31168.9|3
1642439870000|2022-01-17 17:17:50|31189.1|31169.1|31189.6|31169.6|31203.9|31169.9|31189.1|31153|15
1642439880000|2022-01-17 17:18:00|31203.6|31153.6|31203.7|31153.7|31203.8|31153.8|31203.3|31153.3|6
1642439890000|2022-01-17 17:18:10|31204|31154|31204|31154|31204|31154|31204|31154|1
1642439900000|2022-01-17 17:18:20|31204.8|31154.8|31187.1|31167.1|31205|31167.1|31186.9|31154.7|5
1642439910000|2022-01-17 17:18:30|31186.6|31166.6|31189.4|31169.4|31203.8|31170|31186.6|31153|12
1642439920000|2022-01-17 17:18:40|31188.7|31168.7|31203.3|31153.3|31203.3|31168.7|31186.7|31152.8|14
1642439930000|2022-01-17 17:18:50|31202.9|31152.9|31201.3|31151.3|31203.3|31153.3|31201.2|31151.2|12
1642439940000|2022-01-17 17:19:00|31201.7|31151.7|31202.8|31152.8|31202.8|31152.8|31201.3|31151.3|11
1642439950000|2022-01-17 17:19:10|31202.6|31152.6|31205.2|31155.2|31205.2|31167.3|31187.3|31152.6|15
1642439960000|2022-01-17 17:19:20|31204.8|31154.8|31203.3|31153.3|31206.7|31156.7|31203.3|31153.3|10
1642439970000|2022-01-17 17:19:30|31203.4|31153.4|31189.5|31169.5|31203.7|31170|31188.6|31153.4|14
1642439980000|2022-01-17 17:19:40|31189.7|31169.7|31190.2|31170.2|31190.6|31170.6|31189.6|31169.6|12
1642439990000|2022-01-17 17:19:50|31190.1|31170.1|31204.7|31154.7|31204.9|31170.4|31189.9|31153.8|13
1642440000000|2022-01-17 17:20:00|31205.3|31155.3|31204.8|31154.8|31205.3|31155.3|31204.8|31154.8|4
1642440010000|2022-01-17 17:20:10|31205.2|31155.2|31190|31170|31205.6|31170.5|31190|31155.2|6
1642440020000|2022-01-17 17:20:20|31189.8|31169.8|31205.5|31155.5|31205.5|31170.3|31189.7|31155.1|7
1642440030000|2022-01-17 17:20:30|31205.1|31155.1|31191.4|31171.4|31205.1|31171.8|31189.8|31155|8
1642440040000|2022-01-17 17:20:40|31190.8|31170.8|31207.5|31157.5|31208.8|31170.8|31190.2|31154.5|17
1642440050000|2022-01-17 17:20:50|31207.4|31157.4|31208|31158|31208.3|31158.3|31207.4|31157.4|8
1642440060000|2022-01-17 17:21:00|31207.5|31157.5|31190.2|31170.2|31207.5|31173.1|31190.1|31157.5|9
1642440070000|2022-01-17 17:21:10|31190.5|31170.5|31205.6|31155.6|31205.6|31170.8|31190.5|31154.4|8
1642440080000|2022-01-17 17:21:20|31204.7|31154.7|31206.9|31156.9|31206.9|31156.9|31204.7|31154.7|8
1642440090000|2022-01-17 17:21:30|31207.5|31157.5|31208|31158|31208.2|31173.1|31192.8|31156.2|14
1642440100000|2022-01-17 17:21:40|31193.7|31173.7|31193.2|31173.2|31193.7|31173.7|31193.2|31173.2|13
1642440110000|2022-01-17 17:21:50|31193.4|31173.4|31208.4|31158.4|31208.4|31173.4|31192.9|31158.4|3
1642440120000|2022-01-17 17:22:00|31194.5|31174.5|31191.8|31171.8|31194.5|31174.5|31191.8|31171.8|9
1642440130000|2022-01-17 17:22:10|31205.8|31155.8|31207.2|31157.2|31207.7|31157.7|31205.8|31155.8|10
1642440140000|2022-01-17 17:22:20|31207.7|31157.7|31207.2|31157.2|31207.7|31157.7|31207.2|31157.2|4
1642440150000|2022-01-17 17:22:30|31207.4|31157.4|31207.1|31157.1|31207.4|31173|31192.2|31157.1|7
1642440160000|2022-01-17 17:22:40|31207.2|31157.2|31207.4|31157.4|31207.7|31157.7|31207|31157|5
1642440170000|2022-01-17 17:22:50|31207.5|31157.5|31207.6|31157.6|31208.3|31158.3|31207.5|31157.5|7
1642440180000|2022-01-17 17:23:00|31208.2|31158.2|31207.9|31157.9|31208.4|31158.4|31207.3|31157.3|10
1642440190000|2022-01-17 17:23:10|31209|31159|31208.4|31158.4|31209|31159|31208.4|31158.4|11
1642440200000|2022-01-17 17:23:20|31209.2|31159.2|31209.3|31159.3|31209.6|31159.6|31209|31159|6
1642440210000|2022-01-17 17:23:30|31209.1|31159.1|31209.2|31159.2|31209.5|31174.3|31193.4|31158.4|10
1642440220000|2022-01-17 17:23:40|31208.9|31158.9|31208.4|31158.4|31208.9|31158.9|31208.4|31158.4|2
1642440230000|2022-01-17 17:23:50|31208.7|31158.7|31208.6|31158.6|31208.7|31174.4|31193.8|31158.6|10
1642440240000|2022-01-17 17:24:00|31208.9|31158.9|31209.3|31159.3|31209.8|31159.8|31208.4|31158.4|7
1642440250000|2022-01-17 17:24:10|31194.5|31174.5|31194.1|31174.1|31194.5|31174.5|31194.1|31174.1|3
1642440260000|2022-01-17 17:24:20|31194|31174|31207.7|31157.7|31207.7|31174|31194|31157.7|2
1642440270000|2022-01-17 17:24:30|31207.9|31157.9|31207.2|31157.2|31207.9|31173.8|31192.1|31156.8|10
1642440280000|2022-01-17 17:24:40|31207|31157|31208.1|31158.1|31209|31159|31206.6|31156.6|14
1642440290000|2022-01-17 17:24:50|31208.4|31158.4|31207.9|31157.9|31208.4|31158.4|31207.8|31157.8|7
1642440300000|2022-01-17 17:25:00|31208.2|31158.2|31192|31172|31208.2|31173.1|31192|31157.6|5
1642440310000|2022-01-17 17:25:10|31192.4|31172.4|31192.3|31172.3|31192.8|31172.8|31192.2|31172.2|7
1642440320000|2022-01-17 17:25:20|31192.2|31172.2|31192.8|31172.8|31206.8|31172.9|31192.2|31156.8|4
1642440330000|2022-01-17 17:25:30|31192.6|31172.6|31192.2|31172.2|31192.6|31172.6|31192.1|31172.1|4
1642440340000|2022-01-17 17:25:40|31192.5|31172.5|31192.9|31172.9|31193.5|31173.5|31192.5|31172.5|7
1642440350000|2022-01-17 17:25:50|31193|31173|31193.4|31173.4|31193.4|31173.4|31192.7|31172.7|10
1642440360000|2022-01-17 17:26:00|31193.3|31173.3|31193.2|31173.2|31193.4|31173.4|31192.8|31172.8|7
1642440370000|2022-01-17 17:26:10|31193.3|31173.3|31209.3|31159.3|31209.3|31173.8|31193.2|31159.3|8
1642440380000|2022-01-17 17:26:20|31208.8|31158.8|31209|31159|31209.2|31159.2|31208.7|31158.7|10
1642440390000|2022-01-17 17:26:30|31208.9|31158.9|31208.5|31158.5|31209.2|31159.2|31208.5|31158.5|7
1642440400000|2022-01-17 17:26:40|31208.7|31158.7|31208.5|31158.5|31208.7|31158.7|31208.5|31158.5|4
1642440410000|2022-01-17 17:26:50|31207.8|31157.8|31209.2|31159.2|31209.6|31159.6|31207.8|31157.8|7
1642440420000|2022-01-17 17:27:00|31209.1|31159.1|31208.2|31158.2|31209.1|31174.2|31193.4|31158.2|16
1642440430000|2022-01-17 17:27:10|31208.4|31158.4|31208.2|31158.2|31208.4|31158.4|31208.2|31158.2|6
1642440440000|2022-01-17 17:27:20|31208|31158|31208.2|31158.2|31208.2|31158.2|31207.9|31157.9|3
1642440450000|2022-01-17 17:27:30|31208|31158|31193.7|31173.7|31208|31173.8|31193.7|31158|3
1642440460000|2022-01-17 17:27:40|31193.6|31173.6|31208.3|31158.3|31208.3|31173.6|31193.6|31158.2|4
1642440470000|2022-01-17 17:27:50|31208.5|31158.5|31194.9|31174.9|31209.6|31175|31194.2|31158.4|7
1642440480000|2022-01-17 17:28:00|31206.6|31156.6|31208.8|31158.8|31208.8|31158.8|31206.6|31156.6|6
1642440490000|2022-01-17 17:28:10|31194.3|31174.3|31193.9|31173.9|31194.4|31174.4|31193.9|31173.9|7
1642440500000|2022-01-17 17:28:20|31194.2|31174.2|31194.5|31174.5|31194.5|31174.5|31194.2|31174.2|2
1642440510000|2022-01-17 17:28:30|31194.6|31174.6|31210.7|31160.7|31211.8|31175.3|31194|31160.7|10
1642440520000|2022-01-17 17:28:40|31211.3|31161.3|31211.1|31161.1|31211.5|31161.5|31210.6|31160.6|14
1642440530000|2022-01-17 17:28:50|31210.9|31160.9|31195.1|31175.1|31210.9|31176.4|31194.5|31160.9|14
1642440540000|2022-01-17 17:29:00|31195|31175|31197.1|31177.1|31211.6|31177.1|31195|31160.3|19
1642440550000|2022-01-17 17:29:10|31196.7|31176.7|31196.5|31176.5|31197.7|31177.7|31196.5|31176.5|10
1642440560000|2022-01-17 17:29:20|31196.7|31176.7|31213.4|31163.4|31213.7|31176.7|31196.1|31163.2|9
1642440570000|2022-01-17 17:29:30|31213|31163|31212|31162|31213.1|31163.1|31212|31162|9
1642440580000|2022-01-17 17:29:40|31212.5|31162.5|31214.3|31164.3|31215.1|31165.1|31212.5|31162.5|16
1642440590000|2022-01-17 17:29:50|31214.2|31164.2|31212|31162|31214.3|31176.4|31196.4|31161.9|10
1642440600000|2022-01-17 17:30:00|31211.6|31161.6|31211.8|31161.8|31212.2|31176.9|31196.6|31160.6|14
1642440610000|2022-01-17 17:30:10|31211.7|31161.7|31211.8|31161.8|31212|31162|31211.6|31161.6|7
1642440620000|2022-01-17 17:30:20|31213.4|31163.4|31214.4|31164.4|31214.5|31164.5|31212.7|31162.7|17
1642440630000|2022-01-17 17:30:30|31214.1|31164.1|31216.1|31166.1|31216.1|31180.9|31199|31164.1|14
1642440640000|2022-01-17 17:30:40|31216.3|31166.3|31214.8|31164.8|31216.3|31166.3|31214.8|31164.8|11
1642440650000|2022-01-17 17:30:50|31213.9|31163.9|31213.4|31163.4|31215.5|31165.5|31213.3|31163.3|14
1642440660000|2022-01-17 17:31:00|31213.5|31163.5|31213.9|31163.9|31213.9|31163.9|31213.5|31163.5|6
1642440670000|2022-01-17 17:31:10|31213.8|31163.8|31213.9|31163.9|31214.3|31164.3|31213.8|31163.8|5
1642440680000|2022-01-17 17:31:20|31214.4|31164.4|31211.5|31161.5|31215|31180.5|31200.4|31161.5|7
1642440690000|2022-01-17 17:31:30|31212.8|31162.8|31214.9|31164.9|31215.1|31165.1|31212.8|31162.8|6
1642440700000|2022-01-17 17:31:40|31214.8|31164.8|31214.9|31164.9|31215.1|31165.1|31214.1|31164.1|8
1642440710000|2022-01-17 17:31:50|31214.6|31164.6|31213.2|31163.2|31214.7|31164.7|31212.9|31162.9|12
1642440720000|2022-01-17 17:32:00|31213.4|31163.4|31211.7|31161.7|31213.4|31163.4|31211.6|31161.6|11
1642440730000|2022-01-17 17:32:10|31212.6|31162.6|31212.4|31162.4|31212.6|31162.6|31211.5|31161.5|13
1642440740000|2022-01-17 17:32:20|31212.3|31162.3|31211.9|31161.9|31212.6|31162.6|31211.3|31161.3|13
1642440750000|2022-01-17 17:32:30|31211.1|31161.1|31210.6|31160.6|31211.9|31161.9|31210.4|31160.4|23
1642440760000|2022-01-17 17:32:40|31210.7|31160.7|31208.3|31158.3|31210.8|31160.8|31208.3|31158.3|5
1642440770000|2022-01-17 17:32:50|31207|31157|31192.8|31172.8|31209.3|31173.1|31192.8|31157|16
1642440780000|2022-01-17 17:33:00|31192.5|31172.5|31208.8|31158.8|31208.9|31174.2|31192.5|31158.2|11
1642440790000|2022-01-17 17:33:10|31209|31159|31209.7|31159.7|31209.8|31159.8|31208.9|31158.9|13
1642440800000|2022-01-17 17:33:20|31209.1|31159.1|31209.3|31159.3|31211.5|31161.5|31208.9|31158.9|14
1642440810000|2022-01-17 17:33:30|31209.2|31159.2|31196.1|31176.1|31209.7|31176.6|31195.4|31159.2|16
1642440820000|2022-01-17 17:33:40|31196.2|31176.2|31196.3|31176.3|31197.1|31177.1|31196.1|31176.1|7
1642440830000|2022-01-17 17:33:50|31196.5|31176.5|31211.8|31161.8|31211.8|31176.7|31195.8|31161.2|9
1642440840000|2022-01-17 17:34:00|31211.2|31161.2|31207.6|31157.6|31211.2|31175.2|31194.2|31156.6|16
1642440850000|2022-01-17 17:34:10|31207.5|31157.5|31208|31158|31208.3|31158.3|31207.2|31157.2|10
1642440860000|2022-01-17 17:34:20|31193.6|31173.6|31193.1|31173.1|31193.9|31173.9|31192.9|31172.9|14
1642440870000|2022-01-17 17:34:30|31192.8|31172.8|31208.3|31158.3|31208.8|31172.8|31192.8|31158.2|6
1642440880000|2022-01-17 17:34:40|31208|31158|31209.8|31159.8|31209.8|31159.8|31208|31158|4
1642440890000|2022-01-17 17:34:50|31209.7|31159.7|31208.3|31158.3|31209.7|31174.5|31193.2|31157.9|14
1642440900000|2022-01-17 17:35:00|31208.8|31158.8|31208.4|31158.4|31208.8|31158.8|31207.9|31157.9|5
1642440910000|2022-01-17 17:35:10|31194.1|31174.1|31194.1|31174.1|31194.6|31174.6|31193.1|31173.1|8
1642440920000|2022-01-17 17:35:20|31193.6|31173.6|31210.2|31160.2|31210.9|31174|31193.1|31158.9|13
1642440930000|2022-01-17 17:35:30|31210.6|31160.6|31210.3|31160.3|31210.9|31160.9|31209.9|31159.9|15
1642440940000|2022-01-17 17:35:40|31209.9|31159.9|31208.8|31158.8|31210.1|31160.1|31207.8|31157.8|17
1642440950000|2022-01-17 17:35:50|31209|31159|31193.4|31173.4|31209.2|31174.4|31193.2|31158.8|9
1642440960000|2022-01-17 17:36:00|31193|31173|31208.9|31158.9|31209|31173|31193|31158.4|7
1642440970000|2022-01-17 17:36:10|31208.8|31158.8|31208.7|31158.7|31208.8|31173.3|31192.5|31157.3|16
1642440980000|2022-01-17 17:36:20|31208.6|31158.6|31209.6|31159.6|31209.6|31159.6|31207.7|31157.7|13
1642440990000|2022-01-17 17:36:30|31194.3|31174.3|31193.2|31173.2|31194.3|31174.3|31192.8|31172.8|10
1642441000000|2022-01-17 17:36:40|31193.1|31173.1|31207.9|31157.9|31209.2|31173.3|31193.1|31157.8|9
1642441010000|2022-01-17 17:36:50|31208.1|31158.1|31193.1|31173.1|31208.1|31173.4|31192.6|31157|11
1642441020000|2022-01-17 17:37:00|31192.5|31172.5|31207|31157|31207|31172.9|31191.3|31156.2|14
1642441030000|2022-01-17 17:37:10|31206.8|31156.8|31206.6|31156.6|31207.2|31157.2|31206.4|31156.4|7
1642441040000|2022-01-17 17:37:20|31206.2|31156.2|31206.5|31156.5|31207|31157|31206.2|31156.2|5
1642441050000|2022-01-17 17:37:30|31206.3|31156.3|31203.5|31153.5|31206.3|31156.3|31203.2|31153.2|12
1642441060000|2022-01-17 17:37:40|31203.4|31153.4|31203.9|31153.9|31204.8|31154.8|31202.5|31152.5|14
1642441070000|2022-01-17 17:37:50|31203.8|31153.8|31204.1|31154.1|31204.3|31154.3|31203.7|31153.7|12
1642441080000|2022-01-17 17:38:00|31204|31154|31203.2|31153.2|31204.4|31154.4|31203|31153|8
1642441090000|2022-01-17 17:38:10|31203.3|31153.3|31204|31154|31204.1|31154.1|31203.3|31153.3|6
1642441100000|2022-01-17 17:38:20|31204.1|31154.1|31203.9|31153.9|31205|31155|31202|31152|9
1642441110000|2022-01-17 17:38:30|31204.3|31154.3|31204.1|31154.1|31204.4|31154.4|31203.6|31153.6|9
1642441120000|2022-01-17 17:38:40|31204.3|31154.3|31188.7|31168.7|31204.3|31169.1|31188.6|31154.3|7
1642441130000|2022-01-17 17:38:50|31189|31169|31204.1|31154.1|31204.2|31169|31188.7|31152.9|12
1642441140000|2022-01-17 17:39:00|31203.9|31153.9|31189.3|31169.3|31204.2|31169.7|31188.9|31153.9|11
1642441150000|2022-01-17 17:39:10|31189.5|31169.5|31204.5|31154.5|31205.6|31169.8|31189.5|31154.1|18
1642441160000|2022-01-17 17:39:20|31204.4|31154.4|31204.7|31154.7|31204.9|31154.9|31204.4|31154.4|6
1642441170000|2022-01-17 17:39:30|31205.1|31155.1|31204.4|31154.4|31205.1|31155.1|31204.2|31154.2|10
1642441180000|2022-01-17 17:39:40|31204.3|31154.3|31205.5|31155.5|31205.5|31155.5|31204.3|31154.3|10
1642441190000|2022-01-17 17:39:50|31205.4|31155.4|31205.7|31155.7|31205.7|31155.7|31205.4|31155.4|3
1642441200000|2022-01-17 17:40:00|31205.6|31155.6|31204.9|31154.9|31205.7|31155.7|31204.3|31154.3|8
1642441210000|2022-01-17 17:40:10|31205.1|31155.1|31205|31155|31205.3|31155.3|31204.6|31154.6|6
1642441220000|2022-01-17 17:40:20|31205.5|31155.5|31189.8|31169.8|31205.5|31169.8|31189.5|31154.9|6
1642441230000|2022-01-17 17:40:30|31189.6|31169.6|31204.4|31154.4|31204.4|31169.8|31188.8|31154.2|11
1642441240000|2022-01-17 17:40:40|31204.6|31154.6|31204.5|31154.5|31204.8|31154.8|31204.4|31154.4|7
1642441250000|2022-01-17 17:40:50|31204.8|31154.8|31203.8|31153.8|31204.8|31154.8|31203.7|31153.7|13
1642441260000|2022-01-17 17:41:00|31189|31169|31188.8|31168.8|31189.4|31169.4|31188.8|31168.8|6
1642441270000|2022-01-17 17:41:10|31189.2|31169.2|31189|31169|31189.5|31169.5|31188.8|31168.8|12
1642441280000|2022-01-17 17:41:20|31189.2|31169.2|31204|31154|31204.1|31169.2|31188.4|31154|10
1642441290000|2022-01-17 17:41:30|31204.2|31154.2|31203.3|31153.3|31204.8|31154.8|31201.9|31151.9|12
1642441300000|2022-01-17 17:41:40|31203.7|31153.7|31203.4|31153.4|31203.7|31153.7|31203.3|31153.3|6
1642441310000|2022-01-17 17:41:50|31203|31153|31203.6|31153.6|31203.9|31153.9|31203|31153|9
1642441320000|2022-01-17 17:42:00|31203.9|31153.9|31188.6|31168.6|31203.9|31168.6|31187.8|31153.3|11
1642441330000|2022-01-17 17:42:10|31187.9|31167.9|31203.7|31153.7|31204.1|31167.9|31187.9|31153.7|6
1642441340000|2022-01-17 17:42:20|31203.8|31153.8|31203.8|31153.8|31204.1|31154.1|31202.9|31152.9|11
1642441350000|2022-01-17 17:42:30|31203.9|31153.9|31188.8|31168.8|31204.1|31168.8|31188.8|31153.5|8
1642441360000|2022-01-17 17:42:40|31188.5|31168.5|31189.1|31169.1|31189.1|31169.1|31188.2|31168.2|7
1642441370000|2022-01-17 17:42:50|31188.5|31168.5|31203.5|31153.5|31205.6|31169.9|31188.4|31153.5|13
1642441380000|2022-01-17 17:43:00|31203.3|31153.3|31203.8|31153.8|31204.7|31154.7|31203.3|31153.3|8
1642441390000|2022-01-17 17:43:10|31203.9|31153.9|31203.3|31153.3|31203.9|31153.9|31203.3|31153.3|4
1642441400000|2022-01-17 17:43:20|31203.2|31153.2|31203.1|31153.1|31203.5|31153.5|31201.8|31151.8|17
1642441410000|2022-01-17 17:43:30|31202.9|31152.9|31202.9|31152.9|31203|31153|31202.6|31152.6|6
1642441420000|2022-01-17 17:43:40|31202.6|31152.6|31187.4|31167.4|31203|31167.4|31187.4|31152.2|8
1642441430000|2022-01-17 17:43:50|31187.2|31167.2|31201.7|31151.7|31201.7|31167.7|31187|31148|11
1642441440000|2022-01-17 17:44:00|31200.7|31150.7|31201.8|31151.8|31201.8|31151.8|31200.7|31150.7|6
1642441450000|2022-01-17 17:44:10|31201.7|31151.7|31186.3|31166.3|31201.7|31166.4|31186.3|31151.6|4
1642441460000|2022-01-17 17:44:20|31186.4|31166.4|31201.3|31151.3|31201.3|31166.9|31185.3|31150.4|17
1642441470000|2022-01-17 17:44:30|31201.4|31151.4|31202.8|31152.8|31202.8|31152.8|31200.5|31150.5|18
1642441480000|2022-01-17 17:44:40|31205.8|31155.8|31208.8|31158.8|31208.9|31158.9|31205.5|31155.5|20
1642441490000|2022-01-17 17:44:50|31208.6|31158.6|31206.8|31156.8|31208.6|31158.6|31206.1|31156.1|14
1642441500000|2022-01-17 17:45:00|31206.9|31156.9|31206.3|31156.3|31206.9|31156.9|31206.3|31156.3|10
1642441510000|2022-01-17 17:45:10|31206.5|31156.5|31206.3|31156.3|31206.6|31156.6|31206.1|31156.1|7
1642441520000|2022-01-17 17:45:20|31206.4|31156.4|31190.7|31170.7|31206.4|31170.7|31190.7|31155.9|9
1642441530000|2022-01-17 17:45:30|31191.1|31171.1|31206.5|31156.5|31206.5|31171.1|31190.7|31155.6|11
1642441540000|2022-01-17 17:45:40|31205.7|31155.7|31205.9|31155.9|31206.3|31156.3|31205.3|31155.3|12
1642441550000|2022-01-17 17:45:50|31206.6|31156.6|31188.6|31168.6|31206.6|31168.6|31188.6|31155.6|10
1642441560000|2022-01-17 17:46:00|31189.5|31169.5|31205.8|31155.8|31207.5|31170.7|31189.5|31154.1|18
1642441570000|2022-01-17 17:46:10|31205.9|31155.9|31205|31155|31205.9|31155.9|31204.8|31154.8|8
1642441580000|2022-01-17 17:46:20|31205.4|31155.4|31206.5|31156.5|31207.3|31157.3|31205.4|31155.4|15
1642441590000|2022-01-17 17:46:30|31207.7|31157.7|31207.1|31157.1|31208.2|31158.2|31207.1|31157.1|9
1642441600000|2022-01-17 17:46:40|31191.1|31171.1|31206.2|31156.2|31207.7|31172.1|31191.1|31155.3|8
1642441610000|2022-01-17 17:46:50|31204.2|31154.2|31200.8|31150.8|31206.2|31156.2|31200.8|31150.8|11
1642441620000|2022-01-17 17:47:00|31203.9|31153.9|31204.4|31154.4|31204.9|31154.9|31203.1|31153.1|14
1642441630000|2022-01-17 17:47:10|31204.7|31154.7|31204.3|31154.3|31204.9|31154.9|31203.7|31153.7|13
1642441640000|2022-01-17 17:47:20|31204.6|31154.6|31205.9|31155.9|31206.2|31156.2|31204.2|31154.2|11
1642441650000|2022-01-17 17:47:30|31205.7|31155.7|31190.8|31170.8|31205.8|31170.9|31190.2|31155.7|6
1642441660000|2022-01-17 17:47:40|31190.6|31170.6|31204.7|31154.7|31207.9|31170.6|31190.6|31153.8|14
1642441670000|2022-01-17 17:47:50|31204.1|31154.1|31205.3|31155.3|31205.7|31155.7|31204.1|31154.1|12
1642441680000|2022-01-17 17:48:00|31205.2|31155.2|31205.2|31155.2|31205.4|31155.4|31203.4|31153.4|13
1642441690000|2022-01-17 17:48:10|31205.3|31155.3|31205.4|31155.4|31205.9|31155.9|31205.3|31155.3|10
1642441700000|2022-01-17 17:48:20|31205.1|31155.1|31206.2|31156.2|31206.5|31156.5|31205.1|31155.1|5
1642441710000|2022-01-17 17:48:30|31206.1|31156.1|31192.7|31172.7|31207.7|31172.7|31191.3|31156.1|9
1642441720000|2022-01-17 17:48:40|31192.5|31172.5|31208.2|31158.2|31208.4|31172.5|31192.5|31157.7|11
1642441730000|2022-01-17 17:48:50|31208.4|31158.4|31208.1|31158.1|31208.4|31158.4|31207.7|31157.7|7
1642441740000|2022-01-17 17:49:00|31207.8|31157.8|31208.2|31158.2|31208.8|31158.8|31207.8|31157.8|15
1642441750000|2022-01-17 17:49:10|31208.5|31158.5|31208.1|31158.1|31209.4|31159.4|31207.7|31157.7|12
1642441760000|2022-01-17 17:49:20|31207.6|31157.6|31208|31158|31208.7|31158.7|31207.5|31157.5|5
1642441770000|2022-01-17 17:49:30|31207.7|31157.7|31193.3|31173.3|31208.3|31173.3|31193.3|31157.7|3
1642441780000|2022-01-17 17:49:40|31192.7|31172.7|31206.9|31156.9|31207.3|31172.9|31192.7|31153.1|13
1642441790000|2022-01-17 17:49:50|31206.4|31156.4|31207.1|31157.1|31207.1|31173.4|31190.1|31156.4|6
1642441800000|2022-01-17 17:50:00|31206.3|31156.3|31204.2|31154.2|31206.3|31156.3|31204|31154|10
1642441810000|2022-01-17 17:50:10|31204.6|31154.6|31190.7|31170.7|31206.3|31171.1|31190.7|31154.1|9
1642441820000|2022-01-17 17:50:20|31190.6|31170.6|31205.4|31155.4|31206.2|31170.6|31190.6|31151.5|6
1642441830000|2022-01-17 17:50:30|31190.9|31170.9|31204.6|31154.6|31205.3|31170.9|31190.9|31154.5|13
1642441840000|2022-01-17 17:50:40|31204.8|31154.8|31206.1|31156.1|31206.7|31156.7|31204.7|31154.7|10
1642441850000|2022-01-17 17:50:50|31206|31156|31208.4|31158.4|31208.6|31158.6|31205.3|31155.3|18
1642441860000|2022-01-17 17:51:00|31208.2|31158.2|31206.2|31156.2|31208.4|31158.4|31205.8|31155.8|16
1642441870000|2022-01-17 17:51:10|31207.3|31157.3|31207.3|31157.3|31207.4|31157.4|31206.9|31156.9|9
1642441880000|2022-01-17 17:51:20|31207.2|31157.2|31208.1|31158.1|31208.1|31158.1|31207|31157|8
1642441890000|2022-01-17 17:51:30|31207.9|31157.9|31207.3|31157.3|31208.2|31158.2|31206.6|31156.6|14
1642441900000|2022-01-17 17:51:40|31207.1|31157.1|31207.4|31157.4|31208.2|31158.2|31206.1|31156.1|10
1642441910000|2022-01-17 17:51:50|31207.1|31157.1|31207.8|31157.8|31208.8|31158.8|31207|31157|9
1642441920000|2022-01-17 17:52:00|31207.7|31157.7|31207.6|31157.6|31207.9|31157.9|31207.2|31157.2|11
1642441930000|2022-01-17 17:52:10|31207.7|31157.7|31207.7|31157.7|31207.7|31157.7|31207.7|31157.7|1
1642441940000|2022-01-17 17:52:20|31207.8|31157.8|31193.5|31173.5|31207.8|31173.5|31192|31157.8|6
1642441950000|2022-01-17 17:52:30|31192|31172|31207.7|31157.7|31209.6|31173.5|31192|31156.9|17
1642441960000|2022-01-17 17:52:40|31207.8|31157.8|31208.4|31158.4|31209.1|31159.1|31207.4|31157.4|15
1642441970000|2022-01-17 17:52:50|31208.1|31158.1|31208|31158|31208.9|31173.6|31193.4|31158|6
1642441980000|2022-01-17 17:53:00|31209.1|31159.1|31209.4|31159.4|31209.4|31159.4|31208.4|31158.4|6
1642441990000|2022-01-17 17:53:10|31208.5|31158.5|31208.4|31158.4|31208.8|31158.8|31208|31158|10
1642442000000|2022-01-17 17:53:20|31208.2|31158.2|31209.4|31159.4|31209.6|31173.3|31193.3|31155.2|16
1642442010000|2022-01-17 17:53:30|31208.6|31158.6|31209.9|31159.9|31210.1|31160.1|31208.5|31158.5|12
1642442020000|2022-01-17 17:53:40|31209.5|31159.5|31208.8|31158.8|31210|31160|31207.9|31157.9|11
1642442030000|2022-01-17 17:53:50|31209.3|31159.3|31210.1|31160.1|31210.1|31160.1|31209|31159|6
1642442040000|2022-01-17 17:54:00|31210|31160|31208.7|31158.7|31210|31174|31193.4|31155.2|24
1642442050000|2022-01-17 17:54:10|31209|31159|31206.3|31156.3|31209|31159|31206.2|31156.2|8
1642442060000|2022-01-17 17:54:20|31207|31157|31192.1|31172.1|31207|31172.1|31192.1|31155.9|8
1642442070000|2022-01-17 17:54:30|31192.4|31172.4|31192.7|31172.7|31192.7|31172.7|31192.4|31172.4|2
1642442080000|2022-01-17 17:54:40|31189.4|31169.4|31210.3|31160.3|31212|31170|31189.4|31157.5|25
1642442090000|2022-01-17 17:54:50|31210.4|31160.4|31211.2|31161.2|31211.8|31161.8|31209.2|31159.2|13
1642442100000|2022-01-17 17:55:00|31211.1|31161.1|31211|31161|31211.4|31161.4|31209.6|31159.6|13
1642442110000|2022-01-17 17:55:10|31210.8|31160.8|31211.5|31161.5|31211.6|31161.6|31210.8|31160.8|7
1642442120000|2022-01-17 17:55:20|31211.4|31161.4|31199.1|31179.1|31211.9|31179.1|31195.6|31159.5|14
1642442130000|2022-01-17 17:55:30|31210.9|31160.9|31211.2|31161.2|31211.2|31161.2|31210.3|31160.3|6
1642442140000|2022-01-17 17:55:40|31210.4|31160.4|31208.9|31158.9|31210.5|31160.5|31208.1|31158.1|12
1642442150000|2022-01-17 17:55:50|31208.6|31158.6|31209.2|31159.2|31209.4|31159.4|31208.6|31158.6|10
1642442160000|2022-01-17 17:56:00|31209.1|31159.1|31209.4|31159.4|31209.5|31159.5|31209|31159|5
1642442170000|2022-01-17 17:56:10|31194.6|31174.6|31209.2|31159.2|31209.4|31174.6|31194.6|31159|5
1642442180000|2022-01-17 17:56:20|31209.3|31159.3|31209.4|31159.4|31210.6|31160.6|31208|31158|5
1642442190000|2022-01-17 17:56:30|31209|31159|31193.4|31173.4|31209|31173.8|31193.4|31158.8|4
1642442200000|2022-01-17 17:56:40|31194.2|31174.2|31209.5|31159.5|31210.1|31174.2|31194.2|31158.9|6
1642442210000|2022-01-17 17:56:50|31208.6|31158.6|31208.6|31158.6|31208.6|31158.6|31208.6|31158.6|1
1642442220000|2022-01-17 17:57:00|31209.3|31159.3|31209.1|31159.1|31211|31161|31206.4|31156.4|12
1642442230000|2022-01-17 17:57:10|31208.6|31158.6|31209.1|31159.1|31209.8|31159.8|31208.1|31158.1|6
1642442240000|2022-01-17 17:57:20|31209.3|31159.3|31208.4|31158.4|31209.3|31159.3|31208|31158|4
1642442250000|2022-01-17 17:57:30|31208.2|31158.2|31195|31175|31210.2|31175.9|31194.9|31158.2|9
1642442260000|2022-01-17 17:57:40|31210.7|31160.7|31210.8|31160.8|31211.4|31161.4|31210.7|31160.7|8
1642442270000|2022-01-17 17:57:50|31210.9|31160.9|31209.1|31159.1|31210.9|31175.6|31195.4|31159.1|8
1642442280000|2022-01-17 17:58:00|31208|31158|31209.7|31159.7|31210.4|31160.4|31208|31158|14
1642442290000|2022-01-17 17:58:10|31209.1|31159.1|31208.6|31158.6|31209.9|31159.9|31208.6|31158.6|6
1642442300000|2022-01-17 17:58:20|31208.8|31158.8|31210.3|31160.3|31210.9|31160.9|31208.8|31158.8|11
1642442310000|2022-01-17 17:58:30|31210.4|31160.4|31209.5|31159.5|31210.4|31160.4|31209|31159|12
1642442320000|2022-01-17 17:58:40|31209.1|31159.1|31208.3|31158.3|31209.6|31159.6|31207|31157|8
1642442330000|2022-01-17 17:58:50|31209.2|31159.2|31209.1|31159.1|31209.4|31159.4|31208.6|31158.6|6
1642442340000|2022-01-17 17:59:00|31210.5|31160.5|31209.1|31159.1|31210.5|31160.5|31208.9|31158.9|11
1642442350000|2022-01-17 17:59:10|31209.3|31159.3|31206.8|31156.8|31209.3|31159.3|31206.8|31156.8|12
1642442360000|2022-01-17 17:59:20|31206.9|31156.9|31206.1|31156.1|31207|31157|31204.6|31154.6|15
1642442370000|2022-01-17 17:59:30|31205.9|31155.9|31205.7|31155.7|31206.4|31156.4|31205.7|31155.7|10
1642442380000|2022-01-17 17:59:40|31206.6|31156.6|31207.2|31157.2|31207.4|31157.4|31206.5|31156.5|14
1642442390000|2022-01-17 17:59:50|31207.1|31157.1|31207.4|31157.4|31207.6|31157.6|31206.2|31156.2|12
1642442400000|2022-01-17 18:00:00|31208.2|31158.2|31207.9|31157.9|31208.2|31158.2|31206.3|31156.3|13
1642442410000|2022-01-17 18:00:10|31208|31158|31207.6|31157.6|31208|31158|31206.1|31156.1|8
1642442420000|2022-01-17 18:00:20|31207.2|31157.2|31206.9|31156.9|31207.5|31157.5|31206.9|31156.9|3
1642442430000|2022-01-17 18:00:30|31207.1|31157.1|31205.5|31155.5|31207.6|31157.6|31205.5|31155.5|11
1642442440000|2022-01-17 18:00:40|31205.6|31155.6|31208.6|31158.6|31208.6|31158.6|31204.6|31154.6|14
1642442450000|2022-01-17 18:00:50|31209.2|31159.2|31203.4|31153.4|31209.2|31172.6|31190.9|31153.4|16
1642442460000|2022-01-17 18:01:00|31203.5|31153.5|31205.2|31155.2|31206.1|31156.1|31203.5|31153.5|13
1642442470000|2022-01-17 18:01:10|31206.1|31156.1|31206.1|31156.1|31206.6|31156.6|31205.8|31155.8|6
1642442480000|2022-01-17 18:01:20|31206|31156|31206.4|31156.4|31206.4|31156.4|31205.8|31155.8|6
1642442490000|2022-01-17 18:01:30|31206|31156|31190|31170|31206.1|31170|31190|31155.9|4
1642442500000|2022-01-17 18:01:40|31189.9|31169.9|31205.8|31155.8|31206.3|31170|31188.6|31154.8|9
1642442510000|2022-01-17 18:01:50|31205.5|31155.5|31189.8|31169.8|31206|31169.8|31189.8|31155.2|8
1642442520000|2022-01-17 18:02:00|31189|31169|31205.3|31155.3|31206|31171.3|31189|31155.2|9
1642442530000|2022-01-17 18:02:10|31205.4|31155.4|31205.7|31155.7|31206|31156|31205.4|31155.4|5
1642442540000|2022-01-17 18:02:20|31205.4|31155.4|31206|31156|31206|31156|31203.3|31153.3|14
1642442550000|2022-01-17 18:02:30|31205.5|31155.5|31205.2|31155.2|31207.2|31170.3|31189.3|31154|19
1642442560000|2022-01-17 18:02:40|31205.4|31155.4|31204.7|31154.7|31205.4|31155.4|31204.7|31154.7|5
1642442570000|2022-01-17 18:02:50|31204.8|31154.8|31204.7|31154.7|31204.8|31154.8|31204.7|31154.7|2
1642442580000|2022-01-17 18:03:00|31205.1|31155.1|31202.1|31152.1|31205.1|31155.1|31201.9|31151.9|7
1642442590000|2022-01-17 18:03:10|31202.2|31152.2|31203.1|31153.1|31203.2|31153.2|31201.4|31151.4|7
1642442600000|2022-01-17 18:03:20|31188.9|31168.9|31190.7|31170.7|31190.7|31170.7|31188.6|31168.6|5
1642442610000|2022-01-17 18:03:30|31202.5|31152.5|31204.9|31154.9|31205.3|31155.3|31202.1|31152.1|12
1642442620000|2022-01-17 18:03:40|31204.8|31154.8|31204.7|31154.7|31204.8|31154.8|31204.1|31154.1|4
1642442630000|2022-01-17 18:03:50|31189.6|31169.6|31204.6|31154.6|31204.6|31169.7|31189|31154.6|10
1642442640000|2022-01-17 18:04:00|31204.5|31154.5|31189.2|31169.2|31204.5|31169.2|31189.2|31154.1|4
1642442650000|2022-01-17 18:04:10|31189.3|31169.3|31190.4|31170.4|31191.5|31171.5|31189.3|31169.3|5
1642442660000|2022-01-17 18:04:20|31188.8|31168.8|31188.6|31168.6|31188.8|31168.8|31188.6|31168.6|2
1642442670000|2022-01-17 18:04:30|31202.8|31152.8|31187.9|31167.9|31202.8|31168.7|31187.9|31152.8|7
1642442680000|2022-01-17 18:04:40|31188.1|31168.1|31205.5|31155.5|31206|31168.1|31188.1|31152.8|8
1642442690000|2022-01-17 18:04:50|31205.3|31155.3|31204.5|31154.5|31205.5|31155.5|31204.3|31154.3|7
1642442700000|2022-01-17 18:05:00|31204.7|31154.7|31205.3|31155.3|31205.3|31155.3|31204.1|31154.1|6
1642442710000|2022-01-17 18:05:10|31203.7|31153.7|31190.7|31170.7|31204.8|31170.7|31190.7|31153.1|8
1642442720000|2022-01-17 18:05:20|31191|31171|31204|31154|31204.9|31172.3|31189.3|31152|15
1642442730000|2022-01-17 18:05:30|31204.8|31154.8|31189|31169|31204.8|31169.3|31188.6|31154.7|9
1642442740000|2022-01-17 18:05:40|31189.1|31169.1|31189.1|31169.1|31189.7|31169.7|31188.8|31168.8|6
1642442750000|2022-01-17 18:05:50|31189|31169|31204.5|31154.5|31204.5|31169.4|31189|31154.5|5
1642442760000|2022-01-17 18:06:00|31204.7|31154.7|31204.1|31154.1|31204.7|31170.8|31189.6|31153.9|8
1642442770000|2022-01-17 18:06:10|31203.9|31153.9|31202.6|31152.6|31203.9|31153.9|31199.5|31149.5|25
1642442780000|2022-01-17 18:06:20|31202.4|31152.4|31202.9|31152.9|31203|31153|31200.6|31150.6|10
1642442790000|2022-01-17 18:06:30|31202|31152|31202.2|31152.2|31203|31153|31201.8|31151.8|7
1642442800000|2022-01-17 18:06:40|31187.5|31167.5|31188|31168|31188|31168|31187.3|31167.3|7
1642442810000|2022-01-17 18:06:50|31188.1|31168.1|31191.2|31171.2|31204.4|31171.2|31188.1|31152.9|8
1642442820000|2022-01-17 18:07:00|31202.9|31152.9|31203.4|31153.4|31203.6|31153.6|31202.9|31152.9|9
1642442830000|2022-01-17 18:07:10|31203.3|31153.3|31204.3|31154.3|31204.3|31154.3|31203.2|31153.2|3
1642442840000|2022-01-17 18:07:20|31204|31154|31190.3|31170.3|31204|31171.1|31189.3|31154|6
1642442850000|2022-01-17 18:07:30|31190|31170|31189.2|31169.2|31190|31170|31188.3|31168.3|5
1642442860000|2022-01-17 18:07:40|31189.1|31169.1|31187.8|31167.8|31189.8|31169.8|31187.8|31167.8|8
1642442870000|2022-01-17 18:07:50|31187.2|31167.2|31203.5|31153.5|31203.5|31169.6|31187.2|31153.5|5
1642442880000|2022-01-17 18:08:00|31203.6|31153.6|31203.5|31153.5|31205.3|31155.3|31202.3|31152.3|14
1642442890000|2022-01-17 18:08:10|31190.3|31170.3|31204.7|31154.7|31204.9|31170.3|31190.3|31154.6|6
1642442900000|2022-01-17 18:08:20|31203.9|31153.9|31203.7|31153.7|31206.4|31156.4|31203.6|31153.6|7
1642442910000|2022-01-17 18:08:30|31202.6|31152.6|31203.3|31153.3|31203.3|31153.3|31201.9|31151.9|5
1642442920000|2022-01-17 18:08:40|31202.6|31152.6|31203.3|31153.3|31203.9|31153.9|31202.5|31152.5|11
1642442930000|2022-01-17 18:08:50|31203.7|31153.7|31203.1|31153.1|31203.9|31153.9|31203.1|31153.1|4
1642442940000|2022-01-17 18:09:00|31203.2|31153.2|31203.4|31153.4|31204.8|31154.8|31202.7|31152.7|13
1642442950000|2022-01-17 18:09:10|31204.2|31154.2|31204.7|31154.7|31205.5|31155.5|31204.1|31154.1|11
1642442960000|2022-01-17 18:09:20|31204.8|31154.8|31204.7|31154.7|31204.8|31154.8|31204.6|31154.6|3
1642442970000|2022-01-17 18:09:30|31204.8|31154.8|31191.8|31171.8|31204.8|31171.8|31191.1|31154.8|4
1642442980000|2022-01-17 18:09:40|31190.1|31170.1|31208|31158|31208|31174.4|31190.1|31158|5
1642442990000|2022-01-17 18:09:50|31207.5|31157.5|31205.7|31155.7|31207.5|31157.5|31205.7|31155.7|4
1642443000000|2022-01-17 18:10:00|31190.8|31170.8|31192.3|31172.3|31192.3|31172.3|31189.7|31169.7|8
1642443010000|2022-01-17 18:10:10|31191.8|31171.8|31191.8|31171.8|31191.8|31171.8|31191.8|31171.8|1
1642443020000|2022-01-17 18:10:20|31192.7|31172.7|31205.4|31155.4|31205.6|31172.7|31190.8|31155.3|7
1642443030000|2022-01-17 18:10:30|31205.5|31155.5|31204.3|31154.3|31206.2|31156.2|31204.3|31154.3|9
1642443040000|2022-01-17 18:10:40|31204.6|31154.6|31204.6|31154.6|31204.8|31154.8|31204.1|31154.1|4
1642443050000|2022-01-17 18:10:50|31190.7|31170.7|31205.4|31155.4|31207.1|31170.7|31190.1|31154.3|8
1642443060000|2022-01-17 18:11:00|31204.4|31154.4|31204.2|31154.2|31205.1|31170|31189.6|31154.2|10
1642443070000|2022-01-17 18:11:10|31204.1|31154.1|31204|31154|31204.8|31154.8|31203.2|31153.2|5
1642443080000|2022-01-17 18:11:20|31204.2|31154.2|31206.2|31156.2|31206.2|31156.2|31204.1|31154.1|7
1642443090000|2022-01-17 18:11:30|31206|31156|31206|31156|31206.7|31171.9|31191.2|31155.8|8
1642443100000|2022-01-17 18:11:40|31205.9|31155.9|31204.8|31154.8|31205.9|31179.1|31199.1|31154.1|6
1642443110000|2022-01-17 18:11:50|31189.8|31169.8|31192.2|31172.2|31192.2|31172.2|31189.3|31169.3|6
1642443120000|2022-01-17 18:12:00|31204.5|31154.5|31206.7|31156.7|31206.7|31172.4|31191.3|31154.5|8
1642443130000|2022-01-17 18:12:10|31206.4|31156.4|31206.2|31156.2|31206.4|31156.4|31206.2|31156.2|6
1642443140000|2022-01-17 18:12:20|31206.8|31156.8|31192.4|31172.4|31206.8|31172.4|31191.7|31156.6|6
1642443150000|2022-01-17 18:12:30|31192.7|31172.7|31192.9|31172.9|31194.1|31174.1|31192.7|31172.7|4
1642443160000|2022-01-17 18:12:40|31195.1|31175.1|31194.1|31174.1|31195.1|31175.1|31192.4|31172.4|4
1642443170000|2022-01-17 18:12:50|31191.1|31171.1|31192.7|31172.7|31192.7|31172.7|31191.1|31171.1|4
1642443180000|2022-01-17 18:13:00|31191.9|31171.9|31189.6|31169.6|31208.4|31171.9|31189.6|31158.1|6
1642443190000|2022-01-17 18:13:10|31189.3|31169.3|31206.5|31156.5|31206.5|31170.2|31189.3|31155.3|6
1642443200000|2022-01-17 18:13:20|31206.3|31156.3|31206.3|31156.3|31207.5|31157.5|31205.8|31155.8|8
1642443210000|2022-01-17 18:13:30|31205.3|31155.3|31193.4|31173.4|31206.7|31173.4|31192.6|31155.3|7
1642443220000|2022-01-17 18:13:40|31193.3|31173.3|31193.3|31173.3|31193.3|31173.3|31191.5|31171.5|8
1642443230000|2022-01-17 18:13:50|31192.8|31172.8|31193.2|31173.2|31193.6|31173.6|31192.4|31172.4|6
1642443240000|2022-01-17 18:14:00|31193.4|31173.4|31192.6|31172.6|31193.4|31173.4|31192.6|31172.6|2
1642443250000|2022-01-17 18:14:10|31194.5|31174.5|31191.7|31171.7|31194.9|31174.9|31191.3|31171.3|5
1642443260000|2022-01-17 18:14:20|31191.5|31171.5|31191.1|31171.1|31192.7|31172.7|31191.1|31171.1|5
1642443270000|2022-01-17 18:14:30|31191.2|31171.2|31205|31155|31205|31171.2|31191.2|31155|2
1642443280000|2022-01-17 18:14:40|31204.7|31154.7|31207.3|31157.3|31208.5|31172.8|31191.4|31154.7|9
1642443290000|2022-01-17 18:14:50|31206.9|31156.9|31194.2|31174.2|31207|31174.2|31192.7|31156.9|4
1642443300000|2022-01-17 18:15:00|31194|31174|31205.4|31155.4|31206.1|31174|31192.7|31155.4|9
1642443310000|2022-01-17 18:15:10|31204.7|31154.7|31207.8|31157.8|31209.3|31174.1|31193.9|31154.7|13
1642443320000|2022-01-17 18:15:20|31208.1|31158.1|31208.5|31158.5|31208.8|31158.8|31207.5|31157.5|6
1642443330000|2022-01-17 18:15:30|31208.6|31158.6|31207.6|31157.6|31208.6|31158.6|31207.2|31157.2|5
1642443340000|2022-01-17 18:15:40|31207.4|31157.4|31194.7|31174.7|31207.4|31174.7|31193.5|31157.4|4
1642443350000|2022-01-17 18:15:50|31195|31175|31194.1|31174.1|31195|31175|31194.1|31174.1|5
1642443360000|2022-01-17 18:16:00|31196.1|31176.1|31194.5|31174.5|31196.1|31176.1|31194.5|31174.5|3
1642443370000|2022-01-17 18:16:10|31195.1|31175.1|31206.8|31156.8|31207.7|31176.9|31193|31156.8|9
1642443380000|2022-01-17 18:16:20|31206.7|31156.7|31207.2|31157.2|31207.2|31157.2|31206.7|31156.7|4
1642443390000|2022-01-17 18:16:30|31193.6|31173.6|31189.9|31169.9|31204.5|31175.6|31189.6|31152.8|15
1642443400000|2022-01-17 18:16:40|31189.5|31169.5|31204.4|31154.4|31204.5|31169.8|31189.5|31154.4|5
1642443410000|2022-01-17 18:16:50|31189.3|31169.3|31189.3|31169.3|31189.3|31169.3|31189.3|31169.3|1
1642443420000|2022-01-17 18:17:00|31203|31153|31204.3|31154.3|31204.3|31169.4|31189.1|31153|5
1642443430000|2022-01-17 18:17:10|31204.1|31154.1|31205.2|31155.2|31205.2|31173.9|31189.3|31153.9|9
1642443440000|2022-01-17 18:17:20|31204.3|31154.3|31189.1|31169.1|31204.3|31169.1|31189.1|31153.9|4
1642443450000|2022-01-17 18:17:30|31188.6|31168.6|31203.9|31153.9|31203.9|31169.4|31187.8|31152.1|8
1642443460000|2022-01-17 18:17:40|31203.8|31153.8|31188.9|31168.9|31203.8|31169.9|31188.9|31153.7|6
1642443470000|2022-01-17 18:17:50|31190.2|31170.2|31189.8|31169.8|31190.6|31170.6|31189.6|31169.6|4
1642443480000|2022-01-17 18:18:00|31189.3|31169.3|31190.4|31170.4|31190.8|31170.8|31189.3|31169.3|5
1642443490000|2022-01-17 18:18:10|31188.7|31168.7|31204.5|31154.5|31204.5|31168.7|31188.7|31151.7|8
1642443500000|2022-01-17 18:18:20|31204.2|31154.2|31203.8|31153.8|31204.2|31154.2|31203.8|31153.8|2
1642443510000|2022-01-17 18:18:30|31203.4|31153.4|31190.7|31170.7|31204.3|31170.7|31189.5|31153.4|7
1642443520000|2022-01-17 18:18:40|31190.5|31170.5|31190.5|31170.5|31190.9|31170.9|31189.7|31169.7|4
1642443530000|2022-01-17 18:18:50|31188.5|31168.5|31188.5|31168.5|31189.4|31169.4|31188.5|31168.5|3
1642443540000|2022-01-17 18:19:00|31188.1|31168.1|31204.8|31154.8|31204.8|31168.1|31188.1|31154.1|4
1642443550000|2022-01-17 18:19:10|31190.4|31170.4|31188.7|31168.7|31191.9|31171.9|31188.7|31168.7|4
1642443560000|2022-01-17 18:19:20|31189|31169|31189.5|31169.5|31190|31170|31188.6|31168.6|5
1642443570000|2022-01-17 18:19:30|31203.7|31153.7|31204.3|31154.3|31204.3|31154.3|31203.7|31153.7|4
1642443580000|2022-01-17 18:19:40|31190|31170|31190.2|31170.2|31190.2|31170.2|31189.2|31169.2|8
1642443590000|2022-01-17 18:19:50|31190.3|31170.3|31189.2|31169.2|31190.5|31170.5|31189.2|31169.2|5
1642443600000|2022-01-17 18:20:00|31203.7|31153.7|31189.5|31169.5|31204.7|31170.1|31189.5|31153.6|13
1642443610000|2022-01-17 18:20:10|31189.9|31169.9|31205.5|31155.5|31205.5|31170.1|31188.7|31155|12
1642443620000|2022-01-17 18:20:20|31205.7|31155.7|31204.1|31154.1|31205.7|31155.7|31204.1|31154.1|10
1642443630000|2022-01-17 18:20:30|31204|31154|31189.9|31169.9|31204.5|31170.9|31189.9|31154|7
1642443640000|2022-01-17 18:20:40|31190.6|31170.6|31188.9|31168.9|31190.6|31170.6|31188.9|31168.9|3
1642443650000|2022-01-17 18:20:50|31187.8|31167.8|31205.5|31155.5|31206.9|31170.9|31187.8|31155.5|4
1642443660000|2022-01-17 18:21:00|31205.6|31155.6|31189.6|31169.6|31205.6|31173.2|31189.6|31155.6|5
1642443670000|2022-01-17 18:21:10|31189.7|31169.7|31190.3|31170.3|31190.5|31170.5|31189.2|31169.2|5
1642443680000|2022-01-17 18:21:20|31189.7|31169.7|31205.1|31155.1|31205.7|31169.7|31189.7|31154.2|20
1642443690000|2022-01-17 18:21:30|31205.7|31155.7|31202.8|31152.8|31205.7|31155.7|31202.4|31152.4|16
1642443700000|2022-01-17 18:21:40|31202.6|31152.6|31203.4|31153.4|31203.4|31153.4|31202.6|31152.6|11
1642443710000|2022-01-17 18:21:50|31202.8|31152.8|31203.3|31153.3|31203.3|31153.3|31202.8|31152.8|4
1642443720000|2022-01-17 18:22:00|31203.5|31153.5|31203.7|31153.7|31204.1|31154.1|31203.3|31153.3|7
1642443730000|2022-01-17 18:22:10|31204.1|31154.1|31188|31168|31204.1|31169.5|31188|31154.1|4
1642443740000|2022-01-17 18:22:20|31187.9|31167.9|31188|31168|31188|31168|31187.9|31167.9|2
1642443750000|2022-01-17 18:22:30|31187.7|31167.7|31187.5|31167.5|31187.7|31167.7|31187.4|31167.4|5
1642443760000|2022-01-17 18:22:40|31187.1|31167.1|31203.6|31153.6|31204.6|31167.1|31187.1|31153.6|7
1642443770000|2022-01-17 18:22:50|31203.5|31153.5|31200.2|31150.2|31203.5|31153.5|31200.2|31150.2|15
1642443780000|2022-01-17 18:23:00|31200|31150|31200.1|31150.1|31200.3|31150.3|31200|31150|5
1642443790000|2022-01-17 18:23:10|31185.9|31165.9|31185.7|31165.7|31185.9|31165.9|31185.6|31165.6|5
1642443800000|2022-01-17 18:23:20|31185.5|31165.5|31185.1|31165.1|31185.5|31165.5|31185|31165|4
1642443810000|2022-01-17 18:23:30|31185|31165|31185|31165|31185.1|31165.1|31185|31165|3
1642443820000|2022-01-17 18:23:40|31200.9|31150.9|31186|31166|31202.6|31166.6|31186|31150.9|6
1642443830000|2022-01-17 18:23:50|31185.5|31165.5|31185.5|31165.5|31185.5|31165.5|31185.4|31165.4|3
1642443840000|2022-01-17 18:24:00|31186.3|31166.3|31201.8|31151.8|31202.2|31166.3|31185.9|31151.5|10
1642443850000|2022-01-17 18:24:10|31201.7|31151.7|31203.6|31153.6|31204.2|31154.2|31201.5|31151.5|9
1642443860000|2022-01-17 18:24:20|31204.1|31154.1|31204.4|31154.4|31204.4|31154.4|31203.5|31153.5|6
1642443870000|2022-01-17 18:24:30|31203.3|31153.3|31204.3|31154.3|31204.3|31154.3|31203.1|31153.1|4
1642443880000|2022-01-17 18:24:40|31203.2|31153.2|31185.4|31165.4|31203.9|31169|31185.2|31153.2|8
1642443890000|2022-01-17 18:24:50|31202.3|31152.3|31200.4|31150.4|31202.3|31152.3|31200.2|31150.2|8
1642443900000|2022-01-17 18:25:00|31200.8|31150.8|31203.6|31153.6|31203.7|31153.7|31200.8|31150.8|4
1642443910000|2022-01-17 18:25:10|31203.7|31153.7|31203.2|31153.2|31205|31155|31203.2|31153.2|7
1642443920000|2022-01-17 18:25:20|31203.5|31153.5|31204.2|31154.2|31204.2|31154.2|31203.2|31153.2|7
1642443930000|2022-01-17 18:25:30|31203.8|31153.8|31201.2|31151.2|31204.1|31154.1|31201.2|31151.2|7
1642443940000|2022-01-17 18:25:40|31201.1|31151.1|31202.5|31152.5|31202.7|31152.7|31200.3|31150.3|9
1642443950000|2022-01-17 18:25:50|31202.3|31152.3|31202.5|31152.5|31202.5|31152.5|31201.9|31151.9|5
1642443960000|2022-01-17 18:26:00|31202.4|31152.4|31187.4|31167.4|31202.4|31167.5|31187|31152.4|4
1642443970000|2022-01-17 18:26:10|31202.2|31152.2|31187.5|31167.5|31202.2|31167.9|31187.5|31152|5
1642443980000|2022-01-17 18:26:20|31187.7|31167.7|31187.2|31167.2|31187.7|31167.7|31187.2|31167.2|2
1642443990000|2022-01-17 18:26:30|31187.8|31167.8|31188.5|31168.5|31188.7|31168.7|31187.8|31167.8|4
1642444000000|2022-01-17 18:26:40|31188.3|31168.3|31203.4|31153.4|31203.8|31168.4|31188.3|31153.4|4
1642444010000|2022-01-17 18:26:50|31186.2|31166.2|31186.4|31166.4|31186.4|31166.4|31186.2|31166.2|2
1642444020000|2022-01-17 18:27:00|31185.5|31165.5|31187.5|31167.5|31187.8|31167.8|31185.5|31165.5|6
1642444030000|2022-01-17 18:27:10|31203.5|31153.5|31203.3|31153.3|31203.8|31153.8|31202.9|31152.9|5
1642444040000|2022-01-17 18:27:20|31189.1|31169.1|31190.3|31170.3|31190.3|31170.3|31188.6|31168.6|6
1642444050000|2022-01-17 18:27:30|31189.8|31169.8|31189.2|31169.2|31189.8|31169.8|31188.9|31168.9|4
1642444060000|2022-01-17 18:27:40|31190.9|31170.9|31188.1|31168.1|31190.9|31170.9|31188.1|31168.1|2
1642444070000|2022-01-17 18:27:50|31188.6|31168.6|31188.1|31168.1|31188.6|31168.6|31188.1|31168.1|3
1642444080000|2022-01-17 18:28:00|31188.2|31168.2|31203.1|31153.1|31203.1|31168.2|31188.2|31153.1|2
1642444090000|2022-01-17 18:28:10|31203|31153|31185.6|31165.6|31203.1|31168.7|31185.6|31153|6
1642444100000|2022-01-17 18:28:20|31186.4|31166.4|31201.8|31151.8|31201.8|31169.8|31186.4|31151.8|5
1642444110000|2022-01-17 18:28:30|31202.3|31152.3|31202.4|31152.4|31202.4|31152.4|31201.8|31151.8|4
1642444120000|2022-01-17 18:28:40|31187.8|31167.8|31202.8|31152.8|31202.8|31167.8|31187|31152|7
1642444130000|2022-01-17 18:28:50|31202.6|31152.6|31202.6|31152.6|31202.6|31152.6|31202.6|31152.6|1
1642444140000|2022-01-17 18:29:00|31200.4|31150.4|31187.2|31167.2|31200.8|31167.3|31187.2|31150|6
1642444150000|2022-01-17 18:29:10|31200.6|31150.6|31187.1|31167.1|31201.2|31167.1|31187.1|31150.6|4
1642444160000|2022-01-17 18:29:20|31187.2|31167.2|31187.1|31167.1|31187.2|31167.2|31187.1|31167.1|2
1642444170000|2022-01-17 18:29:30|31187.2|31167.2|31186.4|31166.4|31188.1|31168.1|31186|31166|5
1642444180000|2022-01-17 18:29:40|31186.7|31166.7|31204.4|31154.4|31204.4|31166.7|31186.7|31153.2|9
1642444190000|2022-01-17 18:29:50|31204.2|31154.2|31204.3|31154.3|31204.3|31154.3|31203.6|31153.6|5
1642444200000|2022-01-17 18:30:00|31204|31154|31190.6|31170.6|31204.6|31171.2|31189|31154|13
1642444210000|2022-01-17 18:30:10|31189.1|31169.1|31204.2|31154.2|31204.2|31171|31188.8|31154.2|6
1642444220000|2022-01-17 18:30:20|31204|31154|31204.5|31154.5|31204.7|31154.7|31203.8|31153.8|6
1642444230000|2022-01-17 18:30:30|31205|31155|31204|31154|31205|31169.6|31189|31154|7
1642444240000|2022-01-17 18:30:40|31204.3|31154.3|31207|31157|31207.5|31170|31189.6|31154.1|23
1642444250000|2022-01-17 18:30:50|31206.7|31156.7|31192.5|31172.5|31208.1|31173.4|31191.7|31156.7|8
1642444260000|2022-01-17 18:31:00|31192.6|31172.6|31207|31157|31207.6|31172.6|31192.1|31156.9|7
1642444270000|2022-01-17 18:31:10|31207.2|31157.2|31208.1|31158.1|31208.1|31158.1|31207.2|31157.2|6
1642444280000|2022-01-17 18:31:20|31208.3|31158.3|31209.5|31159.5|31209.5|31159.5|31208.3|31158.3|3
1642444290000|2022-01-17 18:31:30|31209.6|31159.6|31207.7|31157.7|31209.6|31159.6|31203.1|31153.1|18
1642444300000|2022-01-17 18:31:40|31208.8|31158.8|31193.3|31173.3|31208.8|31173.8|31192.7|31156.5|11
1642444310000|2022-01-17 18:31:50|31193.6|31173.6|31192.8|31172.8|31193.6|31173.6|31192|31172|12
1642444320000|2022-01-17 18:32:00|31192.7|31172.7|31192.3|31172.3|31192.7|31172.7|31192.3|31172.3|3
1642444330000|2022-01-17 18:32:10|31192.8|31172.8|31191.7|31171.7|31192.8|31172.8|31190.6|31170.6|8
1642444340000|2022-01-17 18:32:20|31192|31172|31193.4|31173.4|31193.5|31173.5|31191.5|31171.5|7
1642444350000|2022-01-17 18:32:30|31192.9|31172.9|31192.9|31172.9|31193.5|31173.5|31192.5|31172.5|6
1642444360000|2022-01-17 18:32:40|31194.1|31174.1|31193.7|31173.7|31194.3|31174.3|31192.7|31172.7|5
1642444370000|2022-01-17 18:32:50|31193.4|31173.4|31206.9|31156.9|31209.4|31173.4|31193.4|31156.8|5
1642444380000|2022-01-17 18:33:00|31206.8|31156.8|31206.5|31156.5|31207.1|31157.1|31206.1|31156.1|4
1642444390000|2022-01-17 18:33:10|31206.1|31156.1|31206.3|31156.3|31209.5|31172.7|31191.9|31156.1|9
1642444400000|2022-01-17 18:33:20|31192.5|31172.5|31191.7|31171.7|31192.5|31172.5|31191.7|31171.7|2
1642444410000|2022-01-17 18:33:30|31192.1|31172.1|31206.9|31156.9|31207.3|31174.4|31192.1|31156.8|7
1642444420000|2022-01-17 18:33:40|31206.7|31156.7|31193.3|31173.3|31206.7|31173.3|31192.4|31156.7|5
1642444430000|2022-01-17 18:33:50|31194|31174|31208.5|31158.5|31208.5|31174|31192.8|31158.5|4
1642444440000|2022-01-17 18:34:00|31208.4|31158.4|31208.3|31158.3|31208.5|31158.5|31207.5|31157.5|7
1642444450000|2022-01-17 18:34:10|31208.4|31158.4|31194.1|31174.1|31208.5|31174.1|31193.6|31158.2|6
1642444460000|2022-01-17 18:34:20|31193.9|31173.9|31207.9|31157.9|31208.6|31173.9|31193.2|31157.3|8
1642444470000|2022-01-17 18:34:30|31208.3|31158.3|31209.3|31159.3|31209.3|31159.3|31207.9|31157.9|3
1642444480000|2022-01-17 18:34:40|31209|31159|31209.3|31159.3|31209.3|31173.8|31193|31158.7|6
1642444490000|2022-01-17 18:34:50|31209.4|31159.4|31209.2|31159.2|31210|31160|31209.2|31159.2|5
1642444500000|2022-01-17 18:35:00|31209|31159|31209.1|31159.1|31209.2|31159.2|31209|31159|4
1642444510000|2022-01-17 18:35:10|31194.1|31174.1|31209.6|31159.6|31209.6|31175.3|31194.1|31156.5|11
1642444520000|2022-01-17 18:35:20|31210.5|31160.5|31208.3|31158.3|31210.5|31160.5|31207.1|31157.1|5
1642444530000|2022-01-17 18:35:30|31209.4|31159.4|31208.4|31158.4|31209.5|31159.5|31207.7|31157.7|7
1642444540000|2022-01-17 18:35:40|31210.6|31160.6|31210.5|31160.5|31210.9|31160.9|31209.8|31159.8|11
1642444550000|2022-01-17 18:35:50|31210.2|31160.2|31210.6|31160.6|31210.6|31176.5|31196.5|31160.2|5
1642444560000|2022-01-17 18:36:00|31211.9|31161.9|31210.7|31160.7|31211.9|31161.9|31210.7|31160.7|6
1642444570000|2022-01-17 18:36:10|31211.1|31161.1|31210.7|31160.7|31211.1|31161.1|31210.2|31160.2|5
1642444580000|2022-01-17 18:36:20|31209.5|31159.5|31194.9|31174.9|31209.5|31175.1|31194.9|31159.5|3
1642444590000|2022-01-17 18:36:30|31194.7|31174.7|31193.9|31173.9|31194.7|31174.7|31192|31172|8
1642444600000|2022-01-17 18:36:40|31195|31175|31194.9|31174.9|31195|31175|31193.9|31173.9|3
1642444610000|2022-01-17 18:36:50|31194.5|31174.5|31194.8|31174.8|31194.9|31174.9|31194.5|31174.5|3
1642444620000|2022-01-17 18:37:00|31196.2|31176.2|31211|31161|31211.9|31177.2|31196.2|31160.2|6
1642444630000|2022-01-17 18:37:10|31195.9|31175.9|31196.5|31176.5|31197|31177|31194.5|31174.5|10
1642444640000|2022-01-17 18:37:20|31195.7|31175.7|31195.4|31175.4|31195.7|31175.7|31195.4|31175.4|2
1642444650000|2022-01-17 18:37:30|31195.5|31175.5|31210.8|31160.8|31210.8|31177.3|31194.9|31160.8|9
1642444660000|2022-01-17 18:37:40|31210.2|31160.2|31210.8|31160.8|31211.3|31161.3|31209.9|31159.9|4
1642444670000|2022-01-17 18:37:50|31210.9|31160.9|31196.7|31176.7|31212.2|31176.7|31195.4|31159.6|15
1642444680000|2022-01-17 18:38:00|31211.5|31161.5|31210.8|31160.8|31211.7|31161.7|31210.5|31160.5|7
1642444690000|2022-01-17 18:38:10|31210.6|31160.6|31211|31161|31211.4|31161.4|31210.6|31160.6|5
1642444700000|2022-01-17 18:38:20|31210.9|31160.9|31196.4|31176.4|31211.8|31176.7|31196.2|31160.8|7
1642444710000|2022-01-17 18:38:30|31196.9|31176.9|31195.9|31175.9|31197.3|31177.3|31195.9|31175.9|4
1642444720000|2022-01-17 18:38:40|31194.5|31174.5|31211.4|31161.4|31212.1|31177.5|31194.5|31160.6|8
1642444730000|2022-01-17 18:38:50|31212|31162|31210.7|31160.7|31212|31162|31210.7|31160.7|6
1642444740000|2022-01-17 18:39:00|31211|31161|31211.3|31161.3|31211.3|31161.3|31210.9|31160.9|3
1642444750000|2022-01-17 18:39:10|31211.1|31161.1|31210.9|31160.9|31212|31177.3|31196.4|31160.9|10
1642444760000|2022-01-17 18:39:20|31211.2|31161.2|31211.2|31161.2|31211.3|31161.3|31211.1|31161.1|6
1642444770000|2022-01-17 18:39:30|31211.3|31161.3|31211.2|31161.2|31211.3|31161.3|31211|31161|5
1642444780000|2022-01-17 18:39:40|31196.9|31176.9|31197.3|31177.3|31212.1|31177.3|31196.9|31161.9|6
1642444790000|2022-01-17 18:39:50|31211.9|31161.9|31211.3|31161.3|31212.1|31162.1|31211.3|31161.3|5
1642444800000|2022-01-17 18:40:00|31211.4|31161.4|31211.4|31161.4|31211.9|31161.9|31211.4|31161.4|6
1642444810000|2022-01-17 18:40:10|31211.2|31161.2|31197.2|31177.2|31212.4|31177.2|31197.2|31161.1|4
1642444820000|2022-01-17 18:40:20|31197.1|31177.1|31213.5|31163.5|31213.5|31177.2|31197.1|31162.1|5
1642444830000|2022-01-17 18:40:30|31214.9|31164.9|31195.6|31175.6|31214.9|31178.5|31194.9|31160.5|11
1642444840000|2022-01-17 18:40:40|31195.5|31175.5|31194.7|31174.7|31195.6|31175.6|31194.7|31174.7|4
1642444850000|2022-01-17 18:40:50|31196.2|31176.2|31210.8|31160.8|31211.5|31176.2|31196.2|31160.7|5
1642444860000|2022-01-17 18:41:00|31210.7|31160.7|31211.1|31161.1|31211.5|31161.5|31210.2|31160.2|9
1642444870000|2022-01-17 18:41:10|31211.3|31161.3|31211.9|31161.9|31211.9|31161.9|31211.1|31161.1|7
1642444880000|2022-01-17 18:41:20|31212|31162|31211.9|31161.9|31212|31162|31211.7|31161.7|4
1642444890000|2022-01-17 18:41:30|31211.8|31161.8|31196|31176|31212.9|31176.6|31196|31161.8|9
1642444900000|2022-01-17 18:41:40|31196.1|31176.1|31195.7|31175.7|31196.1|31176.1|31195.3|31175.3|6
1642444910000|2022-01-17 18:41:50|31195.4|31175.4|31211.4|31161.4|31211.8|31175.4|31195|31161.4|7
1642444920000|2022-01-17 18:42:00|31211.8|31161.8|31211.5|31161.5|31211.8|31161.8|31211.5|31161.5|4
1642444930000|2022-01-17 18:42:10|31211.6|31161.6|31207.9|31157.9|31211.6|31176|31195.9|31157|9
1642444940000|2022-01-17 18:42:20|31207.7|31157.7|31208.2|31158.2|31208.9|31158.9|31207.4|31157.4|15
1642444950000|2022-01-17 18:42:30|31208.3|31158.3|31208.2|31158.2|31208.5|31158.5|31208.2|31158.2|7
1642444960000|2022-01-17 18:42:40|31208.3|31158.3|31193.2|31173.2|31208.5|31173.2|31193.2|31158.3|4
1642444970000|2022-01-17 18:42:50|31193.1|31173.1|31193.5|31173.5|31193.7|31173.7|31193.1|31173.1|7
1642444980000|2022-01-17 18:43:00|31193.3|31173.3|31205.3|31155.3|31208.9|31173.3|31193.3|31155.3|8
1642444990000|2022-01-17 18:43:10|31206.2|31156.2|31206.5|31156.5|31206.5|31156.5|31205.8|31155.8|5
1642445000000|2022-01-17 18:43:20|31192.8|31172.8|31192.3|31172.3|31192.8|31172.8|31192.3|31172.3|3
1642445010000|2022-01-17 18:43:30|31192|31172|31193.3|31173.3|31193.3|31173.3|31192|31172|3
1642445020000|2022-01-17 18:43:40|31193.5|31173.5|31192.9|31172.9|31193.5|31173.5|31192.8|31172.8|7
1642445030000|2022-01-17 18:43:50|31192.1|31172.1|31209.1|31159.1|31210|31172.2|31192.1|31158.5|5
1642445040000|2022-01-17 18:44:00|31208.6|31158.6|31207.3|31157.3|31209.4|31159.4|31204.7|31154.7|26
1642445050000|2022-01-17 18:44:10|31206|31156|31206.8|31156.8|31208.3|31158.3|31206|31156|9
1642445060000|2022-01-17 18:44:20|31207.9|31157.9|31207.4|31157.4|31207.9|31157.9|31207.4|31157.4|3
1642445070000|2022-01-17 18:44:30|31206.2|31156.2|31206.5|31156.5|31208.1|31158.1|31205.7|31155.7|12
1642445080000|2022-01-17 18:44:40|31207|31157|31194.3|31174.3|31207|31174.6|31194.3|31156.9|4
1642445090000|2022-01-17 18:44:50|31193.7|31173.7|31195.7|31175.7|31195.7|31175.7|31193.7|31173.7|12
1642445100000|2022-01-17 18:45:00|31196.6|31176.6|31209.9|31159.9|31210.5|31176.6|31194.6|31159.5|12
1642445110000|2022-01-17 18:45:10|31210|31160|31211|31161|31211.4|31161.4|31209.9|31159.9|12
1642445120000|2022-01-17 18:45:20|31209.3|31159.3|31209.1|31159.1|31214|31164|31209.1|31159.1|10
1642445130000|2022-01-17 18:45:30|31209.7|31159.7|31210.3|31160.3|31211.6|31161.6|31209.7|31159.7|6
1642445140000|2022-01-17 18:45:40|31211.5|31161.5|31210.9|31160.9|31211.6|31161.6|31210.9|31160.9|6
1642445150000|2022-01-17 18:45:50|31210.6|31160.6|31195.8|31175.8|31210.6|31176.5|31195.8|31160.6|5
1642445160000|2022-01-17 18:46:00|31194.8|31174.8|31212.8|31162.8|31214.2|31179.2|31194.8|31159.6|9
1642445170000|2022-01-17 18:46:10|31196.5|31176.5|31198.3|31178.3|31198.3|31178.3|31196.4|31176.4|3
1642445180000|2022-01-17 18:46:20|31197.2|31177.2|31195.5|31175.5|31198.3|31178.3|31195.1|31175.1|5
1642445190000|2022-01-17 18:46:30|31196.5|31176.5|31211.5|31161.5|31212.1|31176.8|31196.5|31161.5|7
1642445200000|2022-01-17 18:46:40|31212.1|31162.1|31212.1|31162.1|31212.1|31162.1|31212.1|31162.1|1
1642445210000|2022-01-17 18:46:50|31211.9|31161.9|31195.9|31175.9|31211.9|31177.1|31195.9|31161.7|7
1642445220000|2022-01-17 18:47:00|31195.7|31175.7|31210.9|31160.9|31211.3|31175.8|31195.4|31160.9|8
1642445230000|2022-01-17 18:47:10|31210.6|31160.6|31209.5|31159.5|31212.7|31175.6|31195.6|31158.6|10
1642445240000|2022-01-17 18:47:20|31209.2|31159.2|31195.6|31175.6|31209.5|31175.6|31194.4|31159.2|8
1642445250000|2022-01-17 18:47:30|31210.5|31160.5|31210.1|31160.1|31210.5|31160.5|31210|31160|5
1642445260000|2022-01-17 18:47:40|31210.5|31160.5|31210.4|31160.4|31210.6|31160.6|31210.2|31160.2|5
1642445270000|2022-01-17 18:47:50|31195.7|31175.7|31195.1|31175.1|31196.6|31176.6|31195|31175|8
1642445280000|2022-01-17 18:48:00|31209.6|31159.6|31209.6|31159.6|31209.6|31159.6|31209.6|31159.6|1
1642445290000|2022-01-17 18:48:10|31195.5|31175.5|31210.2|31160.2|31210.2|31176.6|31194|31160.2|6
1642445300000|2022-01-17 18:48:20|31210.8|31160.8|31210.4|31160.4|31210.8|31160.8|31210.4|31160.4|3
1642445310000|2022-01-17 18:48:30|31209.5|31159.5|31209.5|31159.5|31209.5|31159.5|31209.5|31159.5|1
1642445320000|2022-01-17 18:48:40|31210.9|31160.9|31213|31163|31213.9|31179.5|31198.7|31160.9|16
1642445330000|2022-01-17 18:48:50|31198.2|31178.2|31213.4|31163.4|31213.9|31179|31198.2|31163.4|8
1642445340000|2022-01-17 18:49:00|31213.6|31163.6|31213.7|31163.7|31214.1|31164.1|31213.5|31163.5|6
1642445350000|2022-01-17 18:49:10|31199.8|31179.8|31199.3|31179.3|31199.8|31179.8|31198.7|31178.7|6
1642445360000|2022-01-17 18:49:20|31199.2|31179.2|31198.6|31178.6|31199.6|31179.6|31198.6|31178.6|4
1642445370000|2022-01-17 18:49:30|31199.3|31179.3|31212.8|31162.8|31214.1|31180.7|31198.9|31162.2|10
1642445380000|2022-01-17 18:49:40|31197.8|31177.8|31215.2|31165.2|31215.4|31179.3|31197.8|31164|10
1642445390000|2022-01-17 18:49:50|31215.4|31165.4|31214.9|31164.9|31215.8|31180.6|31200.6|31164.9|9
1642445400000|2022-01-17 18:50:00|31215.3|31165.3|31213.6|31163.6|31215.3|31165.3|31213.6|31163.6|11
1642445410000|2022-01-17 18:50:10|31213.5|31163.5|31215.6|31165.6|31215.9|31179.7|31199.7|31163.5|9
1642445420000|2022-01-17 18:50:20|31215.8|31165.8|31215.2|31165.2|31216|31180.9|31200.9|31164.5|9
1642445430000|2022-01-17 18:50:30|31215.4|31165.4|31215.8|31165.8|31216.7|31166.7|31215.4|31165.4|11
1642445440000|2022-01-17 18:50:40|31216.4|31166.4|31216.8|31166.8|31217.4|31167.4|31216.3|31166.3|7
1642445450000|2022-01-17 18:50:50|31216.7|31166.7|31216.8|31166.8|31216.8|31166.8|31216.4|31166.4|3
1642445460000|2022-01-17 18:51:00|31217.2|31167.2|31217.1|31167.1|31217.2|31167.2|31217.1|31167.1|2
1642445470000|2022-01-17 18:51:10|31202.4|31182.4|31201.6|31181.6|31202.4|31182.4|31201.6|31181.6|4
1642445480000|2022-01-17 18:51:20|31199.7|31179.7|31215.1|31165.1|31215.2|31180.1|31199.7|31164.1|9
1642445490000|2022-01-17 18:51:30|31215.3|31165.3|31216.7|31166.7|31217.3|31167.3|31215.2|31165.2|6
1642445500000|2022-01-17 18:51:40|31202.4|31182.4|31202.5|31182.5|31202.5|31182.5|31202.2|31182.2|5
1642445510000|2022-01-17 18:51:50|31202.9|31182.9|31215.8|31165.8|31216|31183.9|31202.6|31165.8|5
1642445520000|2022-01-17 18:52:00|31216.4|31166.4|31202.3|31182.3|31216.4|31182.3|31201.4|31166.4|6
1642445530000|2022-01-17 18:52:10|31200.6|31180.6|31200.9|31180.9|31201.2|31181.2|31200.6|31180.6|4
1642445540000|2022-01-17 18:52:20|31201.3|31181.3|31200.9|31180.9|31201.3|31181.3|31200.9|31180.9|2
1642445550000|2022-01-17 18:52:30|31213.9|31163.9|31201.4|31181.4|31214.1|31181.6|31200.5|31163.9|7
1642445560000|2022-01-17 18:52:40|31200.1|31180.1|31214.6|31164.6|31217.2|31180.1|31200.1|31163.7|11
1642445570000|2022-01-17 18:52:50|31214|31164|31215.3|31165.3|31215.3|31165.3|31214|31164|4
1642445580000|2022-01-17 18:53:00|31214.8|31164.8|31216.2|31166.2|31216.5|31166.5|31214.8|31164.8|8
1642445590000|2022-01-17 18:53:10|31215.5|31165.5|31216.1|31166.1|31216.1|31180.7|31199.8|31164.7|12
1642445600000|2022-01-17 18:53:20|31200.6|31180.6|31215.9|31165.9|31216.2|31181.9|31200.6|31165.7|7
1642445610000|2022-01-17 18:53:30|31215.8|31165.8|31216.5|31166.5|31216.8|31166.8|31215.8|31165.8|7
1642445620000|2022-01-17 18:53:40|31218.8|31168.8|31201.3|31181.3|31218.8|31181.9|31200.9|31168.8|8
1642445630000|2022-01-17 18:53:50|31201.7|31181.7|31215.4|31165.4|31215.4|31181.7|31201.7|31164.7|4
1642445640000|2022-01-17 18:54:00|31213.9|31163.9|31215.2|31165.2|31215.2|31165.2|31213.8|31163.8|8
1642445650000|2022-01-17 18:54:10|31215.1|31165.1|31200.3|31180.3|31215.3|31180.3|31200.3|31165.1|3
1642445660000|2022-01-17 18:54:20|31202.2|31182.2|31202|31182|31202.2|31182.2|31201.6|31181.6|4
1642445670000|2022-01-17 18:54:30|31202.4|31182.4|31218.9|31168.9|31218.9|31183.8|31200.4|31168.6|10
1642445680000|2022-01-17 18:54:40|31200.5|31180.5|31200.3|31180.3|31200.5|31180.5|31200.3|31180.3|2
1642445690000|2022-01-17 18:54:50|31204|31184|31202|31182|31204|31184|31202|31182|5
1642445700000|2022-01-17 18:55:00|31200.2|31180.2|31216.2|31166.2|31216.8|31180.2|31199.8|31165|10
1642445710000|2022-01-17 18:55:10|31200.4|31180.4|31214.7|31164.7|31214.8|31181.5|31200.4|31163.7|16
1642445720000|2022-01-17 18:55:20|31214.6|31164.6|31215|31165|31215|31165|31214.6|31164.6|11
1642445730000|2022-01-17 18:55:30|31200|31180|31200|31180|31201.1|31181.1|31199.9|31179.9|7
1642445740000|2022-01-17 18:55:40|31200.7|31180.7|31216.2|31166.2|31216.2|31180.8|31200.1|31166.2|6
1642445750000|2022-01-17 18:55:50|31215.9|31165.9|31200.5|31180.5|31215.9|31180.5|31200.5|31165.2|7
1642445760000|2022-01-17 18:56:00|31201.1|31181.1|31216.2|31166.2|31216.8|31181.3|31201|31164.7|10
1642445770000|2022-01-17 18:56:10|31215.9|31165.9|31216.4|31166.4|31216.5|31166.5|31215.9|31165.9|7
1642445780000|2022-01-17 18:56:20|31216.1|31166.1|31218.2|31168.2|31218.2|31183.2|31202|31165.9|10
1642445790000|2022-01-17 18:56:30|31218.1|31168.1|31218.1|31168.1|31218.3|31168.3|31217|31167|11
1642445800000|2022-01-17 18:56:40|31217.9|31167.9|31217.9|31167.9|31218|31168|31217.6|31167.6|5
1642445810000|2022-01-17 18:56:50|31218.6|31168.6|31218.4|31168.4|31218.7|31168.7|31218.2|31168.2|5
1642445820000|2022-01-17 18:57:00|31218.9|31168.9|31203.2|31183.2|31218.9|31183.2|31203.2|31164.5|10
1642445830000|2022-01-17 18:57:10|31202.8|31182.8|31200.3|31180.3|31217.3|31182.8|31200|31163.6|13
1642445840000|2022-01-17 18:57:20|31199.9|31179.9|31215.9|31165.9|31215.9|31179.9|31199.9|31164.2|7
1642445850000|2022-01-17 18:57:30|31215.7|31165.7|31216.9|31166.9|31217.1|31167.1|31215.6|31165.6|12
1642445860000|2022-01-17 18:57:40|31216.8|31166.8|31217.3|31167.3|31217.5|31167.5|31216.5|31166.5|10
1642445870000|2022-01-17 18:57:50|31217.2|31167.2|31215.5|31165.5|31217.2|31167.2|31215.5|31165.5|9
1642445880000|2022-01-17 18:58:00|31215.9|31165.9|31201|31181|31215.9|31181.2|31201|31165.9|3
1642445890000|2022-01-17 18:58:10|31201.1|31181.1|31200.8|31180.8|31216.9|31181.3|31200.8|31166|7
1642445900000|2022-01-17 18:58:20|31200.9|31180.9|31216.1|31166.1|31216.1|31181.1|31200.8|31165.2|5
1642445910000|2022-01-17 18:58:30|31215.9|31165.9|31216.9|31166.9|31216.9|31182|31202|31165.4|9
1642445920000|2022-01-17 18:58:40|31216.1|31166.1|31216.4|31166.4|31216.9|31166.9|31216.1|31166.1|7
1642445930000|2022-01-17 18:58:50|31216.7|31166.7|31201.7|31181.7|31217.2|31181.8|31201.5|31166.1|8
1642445940000|2022-01-17 18:59:00|31216.8|31166.8|31212.1|31162.1|31216.8|31166.8|31211.4|31161.4|10
1642445950000|2022-01-17 18:59:10|31211.8|31161.8|31212.5|31162.5|31212.5|31162.5|31211.6|31161.6|3
1642445960000|2022-01-17 18:59:20|31212.1|31162.1|31196.7|31176.7|31212.8|31181.5|31196.5|31162.1|8
1642445970000|2022-01-17 18:59:30|31196.5|31176.5|31216.3|31166.3|31217.5|31181.9|31195.9|31165.6|11
1642445980000|2022-01-17 18:59:40|31215.6|31165.6|31215.5|31165.5|31216.2|31166.2|31215.5|31165.5|6
1642445990000|2022-01-17 18:59:50|31201.9|31181.9|31203.5|31183.5|31203.9|31183.9|31201.9|31181.9|8
1642446000000|2022-01-17 19:00:00|31203.1|31183.1|31218.3|31168.3|31218.3|31183.1|31203.1|31166.7|15
1642446010000|2022-01-17 19:00:10|31218.2|31168.2|31218.3|31168.3|31218.4|31168.4|31218|31168|7
1642446020000|2022-01-17 19:00:20|31218.2|31168.2|31218.6|31168.6|31219.1|31169.1|31218|31168|20
1642446030000|2022-01-17 19:00:30|31218.4|31168.4|31217|31167|31218.7|31168.7|31217|31167|7
1642446040000|2022-01-17 19:00:40|31216.4|31166.4|31202.8|31182.8|31218.8|31183.9|31202.8|31166.4|10
1642446050000|2022-01-17 19:00:50|31202|31182|31217.8|31167.8|31217.8|31182|31202|31167.5|4
1642446060000|2022-01-17 19:01:00|31217.3|31167.3|31202.8|31182.8|31217.7|31182.8|31202.8|31167.3|5
1642446070000|2022-01-17 19:01:10|31202.1|31182.1|31202.1|31182.1|31202.2|31182.2|31202.1|31182.1|3
1642446080000|2022-01-17 19:01:20|31201.6|31181.6|31202.6|31182.6|31202.6|31182.6|31201.6|31181.6|2
1642446090000|2022-01-17 19:01:30|31199.6|31179.6|31217.8|31167.8|31219.3|31183.9|31199.6|31167.8|15
1642446100000|2022-01-17 19:01:40|31218|31168|31204.6|31184.6|31219.1|31184.6|31204.2|31168|15
1642446110000|2022-01-17 19:01:50|31219.3|31169.3|31218.8|31168.8|31219.4|31169.4|31218.8|31168.8|5
1642446120000|2022-01-17 19:02:00|31218.9|31168.9|31216.4|31166.4|31219|31180.4|31200.4|31165.5|12
1642446130000|2022-01-17 19:02:10|31216.1|31166.1|31216|31166|31216.5|31166.5|31215.9|31165.9|9
1642446140000|2022-01-17 19:02:20|31215.8|31165.8|31216.1|31166.1|31216.1|31166.1|31214.5|31164.5|5
1642446150000|2022-01-17 19:02:30|31216|31166|31217|31167|31217.5|31167.5|31215.9|31165.9|7
1642446160000|2022-01-17 19:02:40|31202.2|31182.2|31217.7|31167.7|31218.5|31183.2|31202.2|31167|13
1642446170000|2022-01-17 19:02:50|31218.3|31168.3|31216.9|31166.9|31218.8|31168.8|31216.6|31166.6|9
1642446180000|2022-01-17 19:03:00|31201.1|31181.1|31201.1|31181.1|31201.1|31181.1|31201|31181|3
1642446190000|2022-01-17 19:03:10|31216.4|31166.4|31217.4|31167.4|31218.3|31168.3|31216.3|31166.3|13
1642446200000|2022-01-17 19:03:20|31217.7|31167.7|31215.7|31165.7|31217.7|31167.7|31215.7|31165.7|7
1642446210000|2022-01-17 19:03:30|31200.8|31180.8|31217.3|31167.3|31217.9|31182.6|31200.8|31167.3|13
1642446220000|2022-01-17 19:03:40|31217.7|31167.7|31218.4|31168.4|31219.1|31169.1|31216.4|31166.4|19
1642446230000|2022-01-17 19:03:50|31219.4|31169.4|31204.6|31184.6|31219.7|31185.5|31204.6|31166.6|19
1642446240000|2022-01-17 19:04:00|31220.2|31170.2|31204.6|31184.6|31220.5|31184.6|31204.6|31170.2|4
1642446250000|2022-01-17 19:04:10|31204.5|31184.5|31220.4|31170.4|31222.3|31187.1|31204.4|31169.8|13
1642446260000|2022-01-17 19:04:20|31220.8|31170.8|31215.9|31165.9|31220.8|31182.7|31202.7|31164.6|11
1642446270000|2022-01-17 19:04:30|31215.1|31165.1|31199.9|31179.9|31215.2|31179.9|31199.9|31165.1|3
1642446280000|2022-01-17 19:04:40|31199.8|31179.8|31213.8|31163.8|31213.8|31179.9|31199.8|31163.8|7
1642446290000|2022-01-17 19:04:50|31213.9|31163.9|31216.5|31166.5|31217.3|31167.3|31213.9|31163.9|7
1642446300000|2022-01-17 19:05:00|31201.2|31181.2|31201.2|31181.2|31201.6|31181.6|31201.2|31181.2|4
1642446310000|2022-01-17 19:05:10|31201.3|31181.3|31200.7|31180.7|31201.3|31181.3|31200.7|31180.7|2
1642446320000|2022-01-17 19:05:20|31199.9|31179.9|31216.5|31166.5|31217.7|31179.9|31199.9|31166.4|10
1642446330000|2022-01-17 19:05:30|31216.7|31166.7|31217.6|31167.6|31218.2|31168.2|31216.7|31166.7|4
1642446340000|2022-01-17 19:05:40|31203.8|31183.8|31217.2|31167.2|31217.4|31184.6|31201.7|31167.2|9
1642446350000|2022-01-17 19:05:50|31200.2|31180.2|31200.1|31180.1|31200.2|31180.2|31200.1|31180.1|2
1642446360000|2022-01-17 19:06:00|31202.8|31182.8|31201.5|31181.5|31202.8|31182.8|31201.5|31181.5|6
1642446370000|2022-01-17 19:06:10|31201.9|31181.9|31200|31180|31201.9|31181.9|31199.8|31179.8|4
1642446380000|2022-01-17 19:06:20|31203.1|31183.1|31201.5|31181.5|31203.1|31183.1|31201.5|31181.5|4
1642446390000|2022-01-17 19:06:30|31198.6|31178.6|31216.7|31166.7|31217.3|31178.6|31198.6|31164.9|9
1642446400000|2022-01-17 19:06:40|31216.8|31166.8|31215.9|31165.9|31217.7|31167.7|31215.9|31165.9|8
1642446410000|2022-01-17 19:06:50|31216.8|31166.8|31217.3|31167.3|31217.7|31167.7|31216.8|31166.8|3
1642446420000|2022-01-17 19:07:00|31202.9|31182.9|31202.3|31182.3|31202.9|31182.9|31201.5|31181.5|5
1642446430000|2022-01-17 19:07:10|31201.8|31181.8|31216.7|31166.7|31218|31181.8|31201.8|31166.6|6
1642446440000|2022-01-17 19:07:20|31216.4|31166.4|31216.5|31166.5|31216.5|31166.5|31216.3|31166.3|5
1642446450000|2022-01-17 19:07:30|31202.2|31182.2|31201.7|31181.7|31202.2|31182.2|31201.6|31181.6|3
1642446460000|2022-01-17 19:07:40|31200.8|31180.8|31215.7|31165.7|31215.7|31181.1|31200.8|31165.6|4
1642446470000|2022-01-17 19:07:50|31217.4|31167.4|31215.8|31165.8|31219.1|31169.1|31215.8|31165.8|9
1642446480000|2022-01-17 19:08:00|31216.1|31166.1|31216.2|31166.2|31216.3|31166.3|31216.1|31166.1|4
1642446490000|2022-01-17 19:08:10|31216|31166|31201.7|31181.7|31216|31182.1|31201.7|31166|5
1642446500000|2022-01-17 19:08:20|31201.6|31181.6|31201.8|31181.8|31201.8|31181.8|31201.6|31181.6|3
1642446510000|2022-01-17 19:08:30|31201.7|31181.7|31201.8|31181.8|31202.3|31182.3|31201.6|31181.6|6
1642446520000|2022-01-17 19:08:40|31202|31182|31215.3|31165.3|31219.4|31183.2|31201.8|31164.5|8
1642446530000|2022-01-17 19:08:50|31200.9|31180.9|31215.4|31165.4|31215.7|31180.9|31200.9|31165.4|4
1642446540000|2022-01-17 19:09:00|31215.5|31165.5|31201.5|31181.5|31215.6|31181.8|31201.5|31165.5|5
1642446550000|2022-01-17 19:09:10|31201.3|31181.3|31200.9|31180.9|31201.3|31181.3|31200.6|31180.6|5
1642446560000|2022-01-17 19:09:20|31201|31181|31200.6|31180.6|31201.2|31181.2|31200.6|31180.6|3
1642446570000|2022-01-17 19:09:30|31215|31165|31202.7|31182.7|31215.2|31183.2|31202.3|31164.9|14
1642446580000|2022-01-17 19:09:40|31202.3|31182.3|31202.3|31182.3|31202.3|31182.3|31202.3|31182.3|1
1642446590000|2022-01-17 19:09:50|31202.1|31182.1|31217.6|31167.6|31218.8|31182.1|31201.7|31167.6|5
1642446600000|2022-01-17 19:10:00|31217.5|31167.5|31202.2|31182.2|31217.5|31182.2|31202.2|31166|7
1642446610000|2022-01-17 19:10:10|31201.1|31181.1|31201.3|31181.3|31201.5|31181.5|31201.1|31181.1|3
1642446620000|2022-01-17 19:10:20|31201.5|31181.5|31203.3|31183.3|31218.6|31183.3|31201.5|31167.5|7
1642446630000|2022-01-17 19:10:30|31202.4|31182.4|31201.6|31181.6|31202.4|31182.4|31201.6|31181.6|8
1642446640000|2022-01-17 19:10:40|31201.8|31181.8|31201.8|31181.8|31201.8|31181.8|31201.3|31181.3|4
1642446650000|2022-01-17 19:10:50|31201.7|31181.7|31216.2|31166.2|31216.2|31181.7|31201.5|31166.2|6
1642446660000|2022-01-17 19:11:00|31216.4|31166.4|31202.3|31182.3|31216.4|31182.5|31202.3|31166.1|8
1642446670000|2022-01-17 19:11:10|31202.1|31182.1|31216.4|31166.4|31216.4|31182.1|31201.8|31166.4|3
1642446680000|2022-01-17 19:11:20|31216.1|31166.1|31202.4|31182.4|31216.3|31182.4|31202.4|31165.9|7
1642446690000|2022-01-17 19:11:30|31201.7|31181.7|31217|31167|31218.8|31181.7|31201.7|31166.6|6
1642446700000|2022-01-17 19:11:40|31215.7|31165.7|31201.3|31181.3|31216.8|31182.3|31201.3|31165.7|7
1642446710000|2022-01-17 19:11:50|31202|31182|31201.5|31181.5|31202|31182|31201.5|31181.5|5
1642446720000|2022-01-17 19:12:00|31201.6|31181.6|31217.4|31167.4|31217.9|31181.8|31201.5|31167.4|9
1642446730000|2022-01-17 19:12:10|31217.3|31167.3|31217.4|31167.4|31218.1|31168.1|31216.9|31166.9|6
1642446740000|2022-01-17 19:12:20|31216.5|31166.5|31215.2|31165.2|31216.5|31166.5|31214.7|31164.7|4
1642446750000|2022-01-17 19:12:30|31214.7|31164.7|31201.3|31181.3|31215|31181.3|31201.3|31164.7|4
1642446760000|2022-01-17 19:12:40|31201.2|31181.2|31201|31181|31201.3|31181.3|31201|31181|3
1642446770000|2022-01-17 19:12:50|31200.8|31180.8|31202.8|31182.8|31202.8|31182.8|31200.8|31180.8|2
1642446780000|2022-01-17 19:13:00|31201.3|31181.3|31201|31181|31201.3|31181.3|31201|31181|2
1642446790000|2022-01-17 19:13:10|31201.2|31181.2|31201.9|31181.9|31201.9|31181.9|31201.2|31181.2|2
1642446800000|2022-01-17 19:13:20|31201.4|31181.4|31201.8|31181.8|31201.8|31181.8|31201.4|31181.4|2
1642446810000|2022-01-17 19:13:30|31201.6|31181.6|31201.8|31181.8|31215.5|31182|31201.5|31164.8|10
1642446820000|2022-01-17 19:13:40|31200.9|31180.9|31201.2|31181.2|31201.2|31181.2|31200.9|31180.9|3
1642446830000|2022-01-17 19:13:50|31202.1|31182.1|31202.1|31182.1|31202.1|31182.1|31202.1|31182.1|1
1642446840000|2022-01-17 19:14:00|31201.6|31181.6|31201.8|31181.8|31201.8|31181.8|31201.6|31181.6|2
1642446850000|2022-01-17 19:14:10|31200.8|31180.8|31201.8|31181.8|31215.6|31181.8|31200.8|31164.9|4
1642446860000|2022-01-17 19:14:20|31201.3|31181.3|31200.7|31180.7|31201.3|31181.3|31200.7|31180.7|3
1642446870000|2022-01-17 19:14:30|31200.9|31180.9|31218.1|31168.1|31218.1|31181|31200.9|31167.8|4
1642446880000|2022-01-17 19:14:40|31217.8|31167.8|31215.2|31165.2|31217.8|31167.8|31214.8|31164.8|6
1642446890000|2022-01-17 19:14:50|31215.7|31165.7|31215.2|31165.2|31215.8|31165.8|31215.1|31165.1|7
1642446900000|2022-01-17 19:15:00|31215.3|31165.3|31202.8|31182.8|31217.4|31182.8|31202.8|31165.3|6
1642446910000|2022-01-17 19:15:10|31201.9|31181.9|31216.7|31166.7|31217.1|31183.5|31201.4|31166.5|14
1642446920000|2022-01-17 19:15:20|31217.7|31167.7|31201.3|31181.3|31217.7|31183.2|31200.8|31167.7|5
1642446930000|2022-01-17 19:15:30|31202.3|31182.3|31217.7|31167.7|31217.7|31183.3|31202.3|31167.7|4
1642446940000|2022-01-17 19:15:40|31217.6|31167.6|31216.5|31166.5|31218.1|31168.1|31215.2|31165.2|9
1642446950000|2022-01-17 19:15:50|31214.5|31164.5|31217.1|31167.1|31218.3|31183.4|31200.9|31164.5|21
1642446960000|2022-01-17 19:16:00|31216.5|31166.5|31216.5|31166.5|31216.7|31166.7|31216.5|31166.5|4
1642446970000|2022-01-17 19:16:10|31216.1|31166.1|31215.6|31165.6|31216.3|31166.3|31215.2|31165.2|11
1642446980000|2022-01-17 19:16:20|31216.1|31166.1|31217|31167|31217|31167|31215.1|31165.1|4
1642446990000|2022-01-17 19:16:30|31217.7|31167.7|31217.8|31167.8|31218.4|31182.1|31201.7|31167.7|6
1642447000000|2022-01-17 19:16:40|31218.1|31168.1|31216.4|31166.4|31218.1|31168.1|31216.3|31166.3|6
1642447010000|2022-01-17 19:16:50|31201.9|31181.9|31216.5|31166.5|31216.6|31182|31200.9|31166.2|8
1642447020000|2022-01-17 19:17:00|31216.7|31166.7|31218.8|31168.8|31218.8|31168.8|31216.3|31166.3|12
1642447030000|2022-01-17 19:17:10|31218.4|31168.4|31221|31171|31221.1|31171.1|31217|31167|8
1642447040000|2022-01-17 19:17:20|31219.5|31169.5|31217.1|31167.1|31220.2|31170.2|31217.1|31167.1|8
1642447050000|2022-01-17 19:17:30|31217.5|31167.5|31220.2|31170.2|31220.5|31170.5|31217.5|31167.5|13
1642447060000|2022-01-17 19:17:40|31220.4|31170.4|31220.6|31170.6|31220.7|31170.7|31220.4|31170.4|4
1642447070000|2022-01-17 19:17:50|31220.2|31170.2|31206.2|31186.2|31220.4|31186.3|31205.3|31170.2|7
1642447080000|2022-01-17 19:18:00|31206.6|31186.6|31205.8|31185.8|31220.4|31186.6|31205.2|31170.4|10
1642447090000|2022-01-17 19:18:10|31205.6|31185.6|31219.5|31169.5|31220.2|31185.6|31204.1|31169.5|7
1642447100000|2022-01-17 19:18:20|31219.4|31169.4|31219.3|31169.3|31220.2|31184.8|31203.5|31165.8|12
1642447110000|2022-01-17 19:18:30|31219.9|31169.9|31218.2|31168.2|31220.4|31170.4|31218.2|31168.2|13
1642447120000|2022-01-17 19:18:40|31217.7|31167.7|31218.1|31168.1|31218.1|31168.1|31216.9|31166.9|14
1642447130000|2022-01-17 19:18:50|31218.3|31168.3|31220.2|31170.2|31220.9|31170.9|31218.1|31168.1|10
1642447140000|2022-01-17 19:19:00|31221.1|31171.1|31220.1|31170.1|31221.1|31171.1|31219.5|31169.5|13
1642447150000|2022-01-17 19:19:10|31220.6|31170.6|31220.3|31170.3|31220.9|31170.9|31220|31170|12
1642447160000|2022-01-17 19:19:20|31220|31170|31220.5|31170.5|31220.6|31170.6|31219.2|31169.2|9
1642447170000|2022-01-17 19:19:30|31220.6|31170.6|31205.4|31185.4|31221.1|31186.1|31205.4|31169.7|9
1642447180000|2022-01-17 19:19:40|31205.8|31185.8|31218.5|31168.5|31218.9|31185.8|31204.5|31167.3|9
1642447190000|2022-01-17 19:19:50|31221.2|31171.2|31220.1|31170.1|31221.2|31183.8|31203.8|31169.8|8
1642447200000|2022-01-17 19:20:00|31220.2|31170.2|31220.6|31170.6|31220.9|31170.9|31220.2|31170.2|5
1642447210000|2022-01-17 19:20:10|31220.5|31170.5|31220.9|31170.9|31220.9|31170.9|31220.2|31170.2|5
1642447220000|2022-01-17 19:20:20|31221|31171|31220.3|31170.3|31221.5|31186.1|31205.8|31170|8
1642447230000|2022-01-17 19:20:30|31205.4|31185.4|31218.4|31168.4|31218.4|31185.4|31204.4|31168.2|6
1642447240000|2022-01-17 19:20:40|31204.6|31184.6|31204.1|31184.1|31204.6|31184.6|31203.2|31183.2|8
1642447260000|2022-01-17 19:21:00|31203.9|31183.9|31218.5|31168.5|31218.9|31185.1|31203.9|31168.5|7
1642447270000|2022-01-17 19:21:10|31204.1|31184.1|31220.6|31170.6|31221.1|31184.4|31204.1|31168.3|7
1642447280000|2022-01-17 19:21:20|31221|31171|31220.5|31170.5|31221.5|31171.5|31220.4|31170.4|7
1642447290000|2022-01-17 19:21:30|31221|31171|31220.5|31170.5|31221.7|31171.7|31220.5|31170.5|6
1642447300000|2022-01-17 19:21:40|31220.7|31170.7|31205.1|31185.1|31221.5|31185.1|31205.1|31170.7|3
1642447310000|2022-01-17 19:21:50|31204.9|31184.9|31203.9|31183.9|31204.9|31184.9|31203.2|31183.2|8
1642447320000|2022-01-17 19:22:00|31203.8|31183.8|31220.5|31170.5|31220.9|31183.9|31203.8|31168.9|14
1642447330000|2022-01-17 19:22:10|31205|31185|31208.2|31188.2|31222.1|31188.5|31205|31170.4|13
1642447340000|2022-01-17 19:22:20|31207.9|31187.9|31208.8|31188.8|31208.8|31188.8|31207.3|31187.3|9
1642447350000|2022-01-17 19:22:30|31209.1|31189.1|31221.2|31171.2|31221.5|31189.1|31209.1|31170.5|11
1642447360000|2022-01-17 19:22:40|31221.3|31171.3|31219.7|31169.7|31221.3|31171.3|31219.7|31169.7|4
1642447370000|2022-01-17 19:22:50|31220.1|31170.1|31220.1|31170.1|31221.1|31171.1|31220.1|31170.1|4
1642447380000|2022-01-17 19:23:00|31220.2|31170.2|31206.8|31186.8|31221.3|31186.8|31206.6|31169|13
1642447390000|2022-01-17 19:23:10|31205.9|31185.9|31221.1|31171.1|31222.2|31186.2|31205.7|31170.8|9
1642447400000|2022-01-17 19:23:20|31222|31172|31222.7|31172.7|31223|31173|31220.6|31170.6|10
1642447410000|2022-01-17 19:23:30|31222.4|31172.4|31222.3|31172.3|31222.5|31172.5|31222.1|31172.1|7
1642447420000|2022-01-17 19:23:40|31208.3|31188.3|31208.3|31188.3|31209.7|31189.7|31208.3|31188.3|6
1642447430000|2022-01-17 19:23:50|31208.1|31188.1|31209.3|31189.3|31209.3|31189.3|31207.9|31187.9|5
1642447440000|2022-01-17 19:24:00|31209.7|31189.7|31220.5|31170.5|31220.5|31189.7|31206.3|31169.9|7
1642447450000|2022-01-17 19:24:10|31220.1|31170.1|31223.5|31173.5|31223.5|31173.5|31220.1|31170.1|5
1642447460000|2022-01-17 19:24:20|31223.3|31173.3|31223.9|31173.9|31224.3|31174.3|31223.2|31173.2|7
1642447470000|2022-01-17 19:24:30|31223.6|31173.6|31223.9|31173.9|31223.9|31173.9|31223.1|31173.1|5
1642447480000|2022-01-17 19:24:40|31224.3|31174.3|31209.2|31189.2|31224.4|31189.3|31208.4|31174.3|6
1642447490000|2022-01-17 19:24:50|31207.5|31187.5|31208.8|31188.8|31224.3|31188.8|31207.5|31172.9|6
1642447500000|2022-01-17 19:25:00|31206.5|31186.5|31223.9|31173.9|31224.1|31186.6|31206.5|31173.6|7
1642447510000|2022-01-17 19:25:10|31209.5|31189.5|31222.5|31172.5|31222.5|31189.7|31209.5|31171.8|7
1642447520000|2022-01-17 19:25:20|31222.9|31172.9|31222.8|31172.8|31223.1|31173.1|31221.3|31171.3|16
1642447530000|2022-01-17 19:25:30|31222.9|31172.9|31207.8|31187.8|31223|31187.8|31207.8|31172.9|3
1642447540000|2022-01-17 19:25:40|31207.9|31187.9|31223.2|31173.2|31223.3|31189.1|31207.8|31173.2|11
1642447550000|2022-01-17 19:25:50|31223.3|31173.3|31221.3|31171.3|31223.3|31173.3|31220.7|31170.7|9
1642447560000|2022-01-17 19:26:00|31221.7|31171.7|31208|31188|31221.8|31188|31207.4|31171.3|10
1642447570000|2022-01-17 19:26:10|31221.8|31171.8|31223.6|31173.6|31223.6|31173.6|31221.8|31171.8|10
1642447580000|2022-01-17 19:26:20|31208.5|31188.5|31209|31189|31209.5|31189.5|31208.5|31188.5|3
1642447590000|2022-01-17 19:26:30|31209.4|31189.4|31209|31189|31209.4|31189.4|31206.9|31186.9|7
1642447600000|2022-01-17 19:26:40|31208.7|31188.7|31207|31187|31208.7|31188.7|31207|31187|4
1642447610000|2022-01-17 19:26:50|31208.7|31188.7|31208.1|31188.1|31208.9|31188.9|31206.6|31186.6|9
1642447620000|2022-01-17 19:27:00|31208.2|31188.2|31208.1|31188.1|31208.4|31188.4|31207.1|31187.1|8
1642447630000|2022-01-17 19:27:10|31223.3|31173.3|31223.9|31173.9|31223.9|31173.9|31222|31172|8
1642447640000|2022-01-17 19:27:20|31222.7|31172.7|31224.1|31174.1|31224.1|31174.1|31222.7|31172.7|4
1642447650000|2022-01-17 19:27:30|31223.9|31173.9|31209.8|31189.8|31223.9|31190.4|31209.4|31173.9|5
1642447660000|2022-01-17 19:27:40|31207.5|31187.5|31221.7|31171.7|31222.1|31189.7|31206.1|31169.4|12
1642447670000|2022-01-17 19:27:50|31221.9|31171.9|31219.9|31169.9|31223|31173|31219.9|31169.9|7
1642447680000|2022-01-17 19:28:00|31220|31170|31207.2|31187.2|31221.4|31187.8|31207.2|31170|9
1642447690000|2022-01-17 19:28:10|31207|31187|31221.4|31171.4|31221.9|31187|31205.9|31171.4|9
1642447700000|2022-01-17 19:28:20|31221.3|31171.3|31207.6|31187.6|31221.3|31187.6|31206.1|31170.3|7
1642447710000|2022-01-17 19:28:30|31207.4|31187.4|31220.2|31170.2|31221.4|31187.5|31206.5|31169.6|12
1642447720000|2022-01-17 19:28:40|31220.3|31170.3|31220|31170|31220.3|31170.3|31219.5|31169.5|7
1642447730000|2022-01-17 19:28:50|31220.1|31170.1|31221|31171|31221|31171|31219.7|31169.7|8
1642447740000|2022-01-17 19:29:00|31221.3|31171.3|31221|31171|31221.7|31171.7|31220.6|31170.6|7
1642447750000|2022-01-17 19:29:10|31220.8|31170.8|31222.7|31172.7|31223|31173|31220.8|31170.8|5
1642447760000|2022-01-17 19:29:20|31222.5|31172.5|31221.3|31171.3|31222.5|31172.5|31221.3|31171.3|8
1642447770000|2022-01-17 19:29:30|31221.2|31171.2|31219.8|31169.8|31221.2|31171.2|31219.6|31169.6|4
1642447780000|2022-01-17 19:29:40|31219.9|31169.9|31219|31169|31220|31170|31218.7|31168.7|5
1642447790000|2022-01-17 19:29:50|31221|31171|31220.4|31170.4|31221|31171|31219.6|31169.6|7
1642447800000|2022-01-17 19:30:00|31220.1|31170.1|31220.1|31170.1|31220.2|31170.2|31219.4|31169.4|8
1642447810000|2022-01-17 19:30:10|31220.2|31170.2|31223.7|31173.7|31223.9|31173.9|31217.9|31167.9|8
1642447820000|2022-01-17 19:30:20|31219|31169|31207|31187|31222.4|31188.1|31204.8|31169|16
1642447830000|2022-01-17 19:30:30|31205.1|31185.1|31207|31187|31207.8|31187.8|31205.1|31185.1|14
1642447840000|2022-01-17 19:30:40|31206.8|31186.8|31221.4|31171.4|31221.8|31187.4|31206.8|31171.4|4
1642447850000|2022-01-17 19:30:50|31221.3|31171.3|31221.4|31171.4|31221.4|31171.4|31221.3|31171.3|2
1642447860000|2022-01-17 19:31:00|31221.9|31171.9|31219.8|31169.8|31223.8|31188.4|31205.3|31169.8|7
1642447870000|2022-01-17 19:31:10|31218.5|31168.5|31221|31171|31221.8|31171.8|31218.5|31168.5|8
1642447880000|2022-01-17 19:31:20|31220.9|31170.9|31205.5|31185.5|31221.9|31185.5|31205.5|31170.9|3
1642447890000|2022-01-17 19:31:30|31205.6|31185.6|31206|31186|31206|31186|31205.6|31185.6|4
1642447900000|2022-01-17 19:31:40|31219.2|31169.2|31222.5|31172.5|31223.3|31188.1|31207|31169.2|10
1642447910000|2022-01-17 19:31:50|31222.2|31172.2|31222.2|31172.2|31222.7|31172.7|31222.2|31172.2|3
1642447920000|2022-01-17 19:32:00|31222.5|31172.5|31219.6|31169.6|31222.5|31184.3|31204.3|31168|11
1642447930000|2022-01-17 19:32:10|31219.4|31169.4|31219|31169|31219.5|31169.5|31219|31169|4
1642447940000|2022-01-17 19:32:20|31218.5|31168.5|31218.2|31168.2|31218.5|31168.5|31217.9|31167.9|7
1642447950000|2022-01-17 19:32:30|31219|31169|31220.2|31170.2|31220.2|31170.2|31218.5|31168.5|9
1642447960000|2022-01-17 19:32:40|31219.6|31169.6|31220.1|31170.1|31220.2|31170.2|31219.6|31169.6|8
1642447970000|2022-01-17 19:32:50|31218.9|31168.9|31204.3|31184.3|31221|31186.8|31204.2|31168.9|8
1642447980000|2022-01-17 19:33:00|31204.5|31184.5|31205.3|31185.3|31205.3|31185.3|31204.5|31184.5|3
1642447990000|2022-01-17 19:33:10|31203.7|31183.7|31204.5|31184.5|31221.5|31186.7|31202.9|31171.3|9
1642448000000|2022-01-17 19:33:20|31204.9|31184.9|31207.4|31187.4|31207.6|31187.6|31204.9|31184.9|6
1642448010000|2022-01-17 19:33:30|31206.8|31186.8|31206.5|31186.5|31209|31189|31204.8|31184.8|11
1642448020000|2022-01-17 19:33:40|31215.8|31165.8|31203.6|31183.6|31218.4|31183.6|31203.6|31165.8|15
1642448030000|2022-01-17 19:33:50|31202.8|31182.8|31202.7|31182.7|31203.1|31183.1|31202.1|31182.1|8
1642448040000|2022-01-17 19:34:00|31203.5|31183.5|31202|31182|31203.5|31183.5|31202|31182|5
1642448050000|2022-01-17 19:34:10|31201.9|31181.9|31214.2|31164.2|31217|31183.8|31200.7|31163.8|11
1642448060000|2022-01-17 19:34:20|31214.8|31164.8|31215.2|31165.2|31215.3|31165.3|31214.8|31164.8|8
1642448070000|2022-01-17 19:34:30|31201.7|31181.7|31201.5|31181.5|31201.7|31181.7|31201|31181|3
1642448080000|2022-01-17 19:34:40|31201.4|31181.4|31200.6|31180.6|31201.4|31181.4|31200.5|31180.5|5
1642448090000|2022-01-17 19:34:50|31217.8|31167.8|31218.2|31168.2|31218.5|31168.5|31217.8|31167.8|4
1642448100000|2022-01-17 19:35:00|31217.9|31167.9|31219|31169|31219|31184.9|31201.5|31167.4|8
1642448110000|2022-01-17 19:35:10|31219.2|31169.2|31219|31169|31219.4|31169.4|31219|31169|4
1642448120000|2022-01-17 19:35:20|31215.9|31165.9|31216.9|31166.9|31217.6|31167.6|31215.9|31165.9|5
1642448130000|2022-01-17 19:35:30|31217|31167|31204|31184|31217.7|31184|31204|31166.3|6
1642448140000|2022-01-17 19:35:40|31203.5|31183.5|31202.5|31182.5|31203.5|31183.5|31202.5|31182.5|4
1642448150000|2022-01-17 19:35:50|31216.2|31166.2|31218.4|31168.4|31218.4|31168.4|31216.2|31166.2|7
1642448160000|2022-01-17 19:36:00|31216.4|31166.4|31203.5|31183.5|31217.2|31183.5|31203.5|31166.4|7
1642448170000|2022-01-17 19:36:10|31203.1|31183.1|31202.4|31182.4|31203.1|31183.1|31202.4|31182.4|6
1642448180000|2022-01-17 19:36:20|31203.5|31183.5|31217.2|31167.2|31218.1|31183.7|31203.4|31167.2|8
1642448190000|2022-01-17 19:36:30|31215.9|31165.9|31218.5|31168.5|31219.5|31169.5|31215.9|31165.9|9
1642448200000|2022-01-17 19:36:40|31204.5|31184.5|31218.2|31168.2|31219.1|31184.5|31204.2|31168.2|10
1642448210000|2022-01-17 19:36:50|31218.4|31168.4|31216.6|31166.6|31218.4|31168.4|31215.8|31165.8|9
1642448220000|2022-01-17 19:37:00|31202.5|31182.5|31201.7|31181.7|31202.5|31182.5|31201.7|31181.7|4
1642448230000|2022-01-17 19:37:10|31201.1|31181.1|31200.9|31180.9|31201.4|31181.4|31200.9|31180.9|5
1642448240000|2022-01-17 19:37:20|31201.5|31181.5|31217.4|31167.4|31217.7|31181.5|31201.5|31167|8
1642448250000|2022-01-17 19:37:30|31217.1|31167.1|31217.1|31167.1|31217.2|31167.2|31216.5|31166.5|5
1642448260000|2022-01-17 19:37:40|31216.7|31166.7|31217.5|31167.5|31217.8|31167.8|31216.7|31166.7|8
1642448270000|2022-01-17 19:37:50|31217.2|31167.2|31217.1|31167.1|31218.3|31168.3|31217|31167|10
1642448280000|2022-01-17 19:38:00|31217.2|31167.2|31216.4|31166.4|31217.2|31167.2|31216.1|31166.1|5
1642448290000|2022-01-17 19:38:10|31216.2|31166.2|31215.8|31165.8|31216.3|31166.3|31215.8|31165.8|3
1642448300000|2022-01-17 19:38:20|31215.9|31165.9|31202.1|31182.1|31215.9|31182.6|31202.1|31165.9|4
1642448310000|2022-01-17 19:38:30|31201.9|31181.9|31201.2|31181.2|31201.9|31181.9|31201.2|31181.2|5
1642448320000|2022-01-17 19:38:40|31201.4|31181.4|31202.5|31182.5|31216.5|31183.2|31201.4|31166.4|7
1642448330000|2022-01-17 19:38:50|31202|31182|31202.3|31182.3|31202.8|31182.8|31202|31182|7
1642448340000|2022-01-17 19:39:00|31202|31182|31201.2|31181.2|31202.3|31182.3|31201.2|31181.2|3
1642448350000|2022-01-17 19:39:10|31200.9|31180.9|31201.5|31181.5|31201.9|31181.9|31200.9|31180.9|5
1642448360000|2022-01-17 19:39:20|31201.2|31181.2|31216.8|31166.8|31217.5|31181.2|31201|31166.8|8
1642448370000|2022-01-17 19:39:30|31217.7|31167.7|31217.3|31167.3|31217.7|31167.7|31217.3|31167.3|2
1642448380000|2022-01-17 19:39:40|31215.7|31165.7|31216.7|31166.7|31216.7|31166.7|31215.5|31165.5|5
1642448390000|2022-01-17 19:39:50|31203.1|31183.1|31218.6|31168.6|31218.9|31183.2|31203|31168.6|5
1642448400000|2022-01-17 19:40:00|31218|31168|31217.7|31167.7|31218.6|31168.6|31216.4|31166.4|11
1642448410000|2022-01-17 19:40:10|31217.6|31167.6|31217.4|31167.4|31217.6|31167.6|31216.9|31166.9|10
1642448420000|2022-01-17 19:40:20|31217.2|31167.2|31217.1|31167.1|31218.5|31168.5|31216.5|31166.5|9
1642448430000|2022-01-17 19:40:30|31217.2|31167.2|31201.8|31181.8|31217.2|31181.9|31201.8|31167.1|6
1642448440000|2022-01-17 19:40:40|31201.9|31181.9|31215.7|31165.7|31215.7|31181.9|31201.9|31165.7|2
1642448450000|2022-01-17 19:40:50|31215.8|31165.8|31202.3|31182.3|31215.9|31182.5|31201.8|31165.7|9
1642448460000|2022-01-17 19:41:00|31218.3|31168.3|31217.6|31167.6|31218.5|31168.5|31217.6|31167.6|7
1642448470000|2022-01-17 19:41:10|31218.4|31168.4|31217.6|31167.6|31218.4|31168.4|31217.6|31167.6|6
1642448480000|2022-01-17 19:41:20|31218.2|31168.2|31219.9|31169.9|31219.9|31169.9|31217|31167|8
1642448490000|2022-01-17 19:41:30|31219.7|31169.7|31219.6|31169.6|31220.1|31170.1|31219|31169|9
1642448500000|2022-01-17 19:41:40|31219.9|31169.9|31218.9|31168.9|31219.9|31169.9|31216.2|31166.2|7
1642448510000|2022-01-17 19:41:50|31218.6|31168.6|31219|31169|31219.2|31169.2|31218.4|31168.4|10
1642448520000|2022-01-17 19:42:00|31218.6|31168.6|31218.6|31168.6|31219.1|31169.1|31218.5|31168.5|8
1642448530000|2022-01-17 19:42:10|31218.3|31168.3|31204.1|31184.1|31218.8|31184.1|31204.1|31167.7|12
1642448540000|2022-01-17 19:42:20|31203.7|31183.7|31217.7|31167.7|31219.6|31183.7|31203.7|31167.7|9
1642448550000|2022-01-17 19:42:30|31217.9|31167.9|31218|31168|31218.4|31168.4|31217.8|31167.8|6
1642448560000|2022-01-17 19:42:40|31217.8|31167.8|31203.8|31183.8|31218.6|31183.8|31203.8|31167.7|7
1642448570000|2022-01-17 19:42:50|31203|31183|31217.1|31167.1|31219.1|31183|31203|31167.1|10
1642448580000|2022-01-17 19:43:00|31217.8|31167.8|31202.9|31182.9|31217.8|31182.9|31202.9|31166.7|7
1642448590000|2022-01-17 19:43:10|31202.8|31182.8|31202.6|31182.6|31202.9|31182.9|31202.6|31182.6|4
1642448600000|2022-01-17 19:43:20|31203.5|31183.5|31203.5|31183.5|31203.5|31183.5|31203.5|31183.5|1
1642448610000|2022-01-17 19:43:30|31203.7|31183.7|31202.9|31182.9|31203.7|31183.7|31202.9|31182.9|3
1642448620000|2022-01-17 19:43:40|31201.9|31181.9|31204.4|31184.4|31204.4|31184.4|31201.9|31181.9|3
1642448630000|2022-01-17 19:43:50|31203.5|31183.5|31203.9|31183.9|31203.9|31183.9|31203.5|31183.5|2
1642448640000|2022-01-17 19:44:00|31218.9|31168.9|31217.8|31167.8|31219.5|31169.5|31217.8|31167.8|8
1642448650000|2022-01-17 19:44:10|31217.7|31167.7|31203.4|31183.4|31217.8|31183.4|31203.4|31167.7|4
1642448660000|2022-01-17 19:44:20|31203.1|31183.1|31218.7|31168.7|31218.9|31183.2|31202.9|31168.7|5
1642448670000|2022-01-17 19:44:30|31218.6|31168.6|31221|31171|31222.4|31172.4|31217.3|31167.3|17
1642448680000|2022-01-17 19:44:40|31205.8|31185.8|31222.5|31172.5|31222.7|31186.9|31203.5|31167.5|27
1642448690000|2022-01-17 19:44:50|31222.4|31172.4|31209.1|31189.1|31222.4|31190.1|31208|31172.4|11
1642448700000|2022-01-17 19:45:00|31208.7|31188.7|31220|31170|31221.2|31189.1|31208.7|31169.2|8
1642448710000|2022-01-17 19:45:10|31220.2|31170.2|31219.3|31169.3|31220.5|31170.5|31218.3|31168.3|8
1642448720000|2022-01-17 19:45:20|31219.6|31169.6|31219.7|31169.7|31219.7|31169.7|31219.6|31169.6|2
1642448730000|2022-01-17 19:45:30|31220.6|31170.6|31219.9|31169.9|31220.6|31188.1|31207.3|31168.8|9
1642448740000|2022-01-17 19:45:40|31219.5|31169.5|31221.7|31171.7|31221.7|31171.7|31218.3|31168.3|10
1642448750000|2022-01-17 19:45:50|31221.8|31171.8|31206.3|31186.3|31221.8|31187.8|31206.1|31171.7|11
1642448760000|2022-01-17 19:46:00|31206.5|31186.5|31219|31169|31220|31186.5|31206.5|31167.8|20
1642448770000|2022-01-17 19:46:10|31219.1|31169.1|31220.4|31170.4|31220.4|31170.4|31219.1|31169.1|7
1642448780000|2022-01-17 19:46:20|31220.2|31170.2|31220.2|31170.2|31220.8|31170.8|31217.9|31167.9|15
1642448790000|2022-01-17 19:46:30|31220.3|31170.3|31206.1|31186.1|31220.7|31187.6|31206|31168.9|11
1642448800000|2022-01-17 19:46:40|31207.6|31187.6|31206.2|31186.2|31207.6|31187.6|31206.1|31186.1|8
1642448810000|2022-01-17 19:46:50|31207.5|31187.5|31206.1|31186.1|31207.5|31187.5|31206.1|31186.1|9
1642448820000|2022-01-17 19:47:00|31220.8|31170.8|31220.6|31170.6|31221.3|31171.3|31220.3|31170.3|9
1642448830000|2022-01-17 19:47:10|31220.9|31170.9|31221|31171|31222.1|31172.1|31220.6|31170.6|6
1642448840000|2022-01-17 19:47:20|31220.9|31170.9|31222.3|31172.3|31222.5|31172.5|31220.9|31170.9|9
1642448850000|2022-01-17 19:47:30|31220.9|31170.9|31221.6|31171.6|31221.7|31171.7|31220.9|31170.9|6
1642448860000|2022-01-17 19:47:40|31222.1|31172.1|31205.4|31185.4|31222.1|31185.4|31205.4|31169.4|7
1642448870000|2022-01-17 19:47:50|31205.3|31185.3|31206|31186|31206.4|31186.4|31205.3|31185.3|6
1642448880000|2022-01-17 19:48:00|31205.8|31185.8|31221.4|31171.4|31222.1|31188.4|31205.8|31169.3|14
1642448890000|2022-01-17 19:48:10|31221|31171|31220.6|31170.6|31221.8|31171.8|31220.1|31170.1|13
1642448900000|2022-01-17 19:48:20|31221|31171|31219.6|31169.6|31221|31171|31218.2|31168.2|12
1642448910000|2022-01-17 19:48:30|31219.7|31169.7|31219.7|31169.7|31219.7|31169.7|31218.9|31168.9|7
1642448920000|2022-01-17 19:48:40|31218.6|31168.6|31218|31168|31219.2|31169.2|31217.9|31167.9|9
1642448930000|2022-01-17 19:48:50|31218.2|31168.2|31205.1|31185.1|31218.3|31185.1|31204.9|31168.2|4
1642448940000|2022-01-17 19:49:00|31203.2|31183.2|31203.9|31183.9|31203.9|31183.9|31202.9|31182.9|6
1642448950000|2022-01-17 19:49:10|31204.9|31184.9|31204.4|31184.4|31204.9|31184.9|31204.4|31184.4|3
1642448960000|2022-01-17 19:49:20|31205.5|31185.5|31220.7|31170.7|31222.3|31185.5|31205.5|31170.5|8
1642448970000|2022-01-17 19:49:30|31221.2|31171.2|31221|31171|31221.2|31171.2|31221|31171|2
1642448980000|2022-01-17 19:49:40|31220.9|31170.9|31206.8|31186.8|31220.9|31186.8|31205.9|31170.9|5
1642448990000|2022-01-17 19:49:50|31205.5|31185.5|31206.2|31186.2|31221.6|31186.2|31205.5|31169.3|11
1642449000000|2022-01-17 19:50:00|31206.4|31186.4|31220.3|31170.3|31221|31186.4|31206.4|31169.8|12
1642449010000|2022-01-17 19:50:10|31220.7|31170.7|31205.4|31185.4|31220.7|31185.4|31205.4|31170.2|4
1642449020000|2022-01-17 19:50:20|31205.3|31185.3|31206.3|31186.3|31206.8|31186.8|31205.3|31185.3|7
1642449030000|2022-01-17 19:50:30|31205.2|31185.2|31205.4|31185.4|31205.4|31185.4|31205.2|31185.2|3
1642449040000|2022-01-17 19:50:40|31209.8|31189.8|31204.1|31184.1|31209.8|31189.8|31204.1|31184.1|7
1642449050000|2022-01-17 19:50:50|31202.7|31182.7|31206.2|31186.2|31206.2|31186.2|31202.7|31182.7|6
1642449060000|2022-01-17 19:51:00|31206.4|31186.4|31218.1|31168.1|31218.1|31186.4|31203.2|31168.1|5
1642449070000|2022-01-17 19:51:10|31218.2|31168.2|31218.4|31168.4|31218.4|31168.4|31218.2|31168.2|2
1642449080000|2022-01-17 19:51:20|31217.7|31167.7|31203.3|31183.3|31217.7|31184.3|31203.3|31167.7|5
1642449090000|2022-01-17 19:51:30|31219.1|31169.1|31204|31184|31221.3|31186.4|31203|31169|17
1642449100000|2022-01-17 19:51:40|31203.7|31183.7|31202.6|31182.6|31203.8|31183.8|31202.2|31182.2|4
1642449110000|2022-01-17 19:51:50|31204.8|31184.8|31219.4|31169.4|31219.6|31184.8|31204.8|31168.1|15
1642449120000|2022-01-17 19:52:00|31219.8|31169.8|31218.8|31168.8|31219.8|31169.8|31218.4|31168.4|6
1642449130000|2022-01-17 19:52:10|31218.7|31168.7|31204.9|31184.9|31218.7|31184.9|31204.9|31168.5|3
1642449140000|2022-01-17 19:52:20|31204.6|31184.6|31220.4|31170.4|31220.4|31185.5|31204.6|31170.4|4
1642449150000|2022-01-17 19:52:30|31220|31170|31201.7|31181.7|31221|31182.2|31201.7|31170|5
1642449160000|2022-01-17 19:52:40|31204|31184|31219.5|31169.5|31219.5|31184.8|31203.8|31169.5|5
1642449170000|2022-01-17 19:52:50|31219.2|31169.2|31220.2|31170.2|31220.8|31170.8|31219.1|31169.1|7
1642449180000|2022-01-17 19:53:00|31220|31170|31218.7|31168.7|31220|31170|31218.7|31168.7|9
1642449190000|2022-01-17 19:53:10|31217.3|31167.3|31217.3|31167.3|31217.3|31167.3|31217|31167|4
1642449200000|2022-01-17 19:53:20|31217|31167|31218.9|31168.9|31222|31172|31217|31167|12
1642449210000|2022-01-17 19:53:30|31219.2|31169.2|31219.4|31169.4|31219.7|31169.7|31218.5|31168.5|7
1642449220000|2022-01-17 19:53:40|31205.3|31185.3|31204|31184|31205.9|31185.9|31204|31184|5
1642449230000|2022-01-17 19:53:50|31219.5|31169.5|31205.1|31185.1|31219.5|31185.1|31205.1|31168.3|8
1642449240000|2022-01-17 19:54:00|31204.9|31184.9|31218|31168|31219.3|31184.9|31204.4|31168|6
1642449250000|2022-01-17 19:54:10|31217.9|31167.9|31204.5|31184.5|31218|31185|31204.5|31167.9|4
1642449260000|2022-01-17 19:54:20|31204.4|31184.4|31204.6|31184.6|31204.9|31184.9|31203.9|31183.9|6
1642449270000|2022-01-17 19:54:30|31203.6|31183.6|31218.2|31168.2|31218.2|31185|31203.4|31168.2|7
1642449280000|2022-01-17 19:54:40|31218.1|31168.1|31218.1|31168.1|31218.3|31168.3|31218.1|31168.1|6
1642449290000|2022-01-17 19:54:50|31218|31168|31219|31169|31219.1|31169.1|31218|31168|4
1642449300000|2022-01-17 19:55:00|31202.9|31182.9|31218.8|31168.8|31219.6|31182.9|31202.2|31168.7|8
1642449310000|2022-01-17 19:55:10|31203|31183|31219|31169|31219.9|31183|31202.9|31169|4
1642449320000|2022-01-17 19:55:20|31218.6|31168.6|31218.3|31168.3|31218.6|31168.6|31217.8|31167.8|6
1642449330000|2022-01-17 19:55:30|31217.9|31167.9|31219.4|31169.4|31219.9|31169.9|31217.9|31167.9|6
1642449340000|2022-01-17 19:55:40|31219.3|31169.3|31219.2|31169.2|31219.4|31169.4|31219.2|31169.2|5
1642449350000|2022-01-17 19:55:50|31219.4|31169.4|31220|31170|31220|31184.5|31204.5|31169.4|8
1642449360000|2022-01-17 19:56:00|31219.7|31169.7|31221.2|31171.2|31221.2|31171.2|31219.4|31169.4|7
1642449370000|2022-01-17 19:56:10|31220.7|31170.7|31220.7|31170.7|31220.8|31170.8|31220.7|31170.7|3
1642449380000|2022-01-17 19:56:20|31220.8|31170.8|31207|31187|31220.8|31187|31206.6|31170.8|3
1642449390000|2022-01-17 19:56:30|31206.9|31186.9|31223.7|31173.7|31223.7|31186.9|31205.9|31172.7|7
1642449400000|2022-01-17 19:56:40|31224.1|31174.1|31206.3|31186.3|31224.1|31187.3|31206.3|31172|6
1642449410000|2022-01-17 19:56:50|31223.1|31173.1|31220.8|31170.8|31223.1|31173.1|31220.7|31170.7|8
1642449420000|2022-01-17 19:57:00|31220.9|31170.9|31219.9|31169.9|31221.3|31171.3|31219.9|31169.9|5
1642449430000|2022-01-17 19:57:10|31222.8|31172.8|31207.2|31187.2|31222.8|31187.8|31207.2|31172|6
1642449440000|2022-01-17 19:57:20|31207.5|31187.5|31220.2|31170.2|31220.2|31187.5|31201.9|31170.2|4
1642449450000|2022-01-17 19:57:30|31220.3|31170.3|31203.8|31183.8|31220.3|31183.8|31203.8|31166.9|4
1642449460000|2022-01-17 19:57:40|31201.9|31181.9|31205.8|31185.8|31222.8|31186.5|31201.9|31170.9|13
1642449470000|2022-01-17 19:57:50|31220.7|31170.7|31221.8|31171.8|31222.9|31172.9|31220.7|31170.7|12
1642449480000|2022-01-17 19:58:00|31222.4|31172.4|31223.1|31173.1|31224|31174|31222.4|31172.4|12
1642449490000|2022-01-17 19:58:10|31223.3|31173.3|31223.7|31173.7|31224.4|31174.4|31223.3|31173.3|16
1642449500000|2022-01-17 19:58:20|31223.6|31173.6|31222.1|31172.1|31224.7|31188.9|31208.2|31172.1|17
1642449510000|2022-01-17 19:58:30|31221.4|31171.4|31223.2|31173.2|31223.7|31188.6|31208.3|31171.4|14
1642449520000|2022-01-17 19:58:40|31223.1|31173.1|31222.8|31172.8|31223.6|31173.6|31222.8|31172.8|7
1642449530000|2022-01-17 19:58:50|31222.9|31172.9|31223.6|31173.6|31224.1|31174.1|31222.8|31172.8|7
1642449540000|2022-01-17 19:59:00|31223.4|31173.4|31224.9|31174.9|31224.9|31174.9|31223.4|31173.4|9
1642449550000|2022-01-17 19:59:10|31225|31175|31223.9|31173.9|31225|31189.3|31209.3|31173.7|13
1642449560000|2022-01-17 19:59:20|31223.8|31173.8|31224.7|31174.7|31224.7|31174.7|31223.5|31173.5|7
1642449570000|2022-01-17 19:59:30|31224.8|31174.8|31224.1|31174.1|31224.8|31174.8|31223.4|31173.4|7
1642449580000|2022-01-17 19:59:40|31223.9|31173.9|31224.8|31174.8|31224.9|31174.9|31223.9|31173.9|6
1642449590000|2022-01-17 19:59:50|31225.3|31175.3|31225.9|31175.9|31226.4|31176.4|31224.9|31174.9|10
1642449600000|2022-01-17 20:00:00|31225.7|31175.7|31223.8|31173.8|31225.7|31175.7|31223.4|31173|14
1642449610000|2022-01-17 20:00:10|31223.7|31173.7|31221.4|31171.4|31223.7|31173.7|31221.4|31171.4|9
1642449620000|2022-01-17 20:00:20|31207.2|31187.2|31220.7|31170.7|31221.7|31187.2|31205.3|31170|11
1642449630000|2022-01-17 20:00:30|31221|31171|31221.1|31171.1|31221.1|31171.1|31220.9|31170.9|8
1642449640000|2022-01-17 20:00:40|31221.8|31171.8|31221.6|31171.6|31221.9|31171.9|31221.5|31171.5|8
1642449650000|2022-01-17 20:00:50|31221.8|31171.8|31207.4|31187.4|31222.2|31187.4|31206.4|31171.8|9
1642449660000|2022-01-17 20:01:00|31206.5|31186.5|31206.7|31186.7|31222|31187|31206.5|31170.7|11
1642449670000|2022-01-17 20:01:10|31221.6|31171.6|31221.1|31171.1|31222.1|31172.1|31220.4|31170.4|12
1642449680000|2022-01-17 20:01:20|31221.2|31171.2|31221.2|31171.2|31221.4|31186.5|31206.2|31170.9|8
1642449690000|2022-01-17 20:01:30|31221|31171|31222.2|31172.2|31222.3|31172.3|31220.2|31170.2|10
1642449700000|2022-01-17 20:01:40|31222.1|31172.1|31221.7|31171.7|31222.2|31172.2|31221.7|31171.7|6
1642449710000|2022-01-17 20:01:50|31221.6|31171.6|31222.1|31172.1|31222.3|31172.3|31221.6|31171.6|3
1642449720000|2022-01-17 20:02:00|31222|31172|31221.9|31171.9|31222|31172|31221.8|31171.8|3
1642449730000|2022-01-17 20:02:10|31222|31172|31221.5|31171.5|31222|31172|31221.2|31171.2|6
1642449740000|2022-01-17 20:02:20|31221.4|31171.4|31222.1|31172.1|31222.1|31187.8|31207.5|31171.4|8
1642449750000|2022-01-17 20:02:30|31222|31172|31222.3|31172.3|31222.5|31172.5|31222|31172|5
1642449760000|2022-01-17 20:02:40|31222.2|31172.2|31207.6|31187.6|31222.2|31188|31207.6|31172|5
1642449770000|2022-01-17 20:02:50|31207.7|31187.7|31207.5|31187.5|31208|31188|31207.5|31187.5|6
1642449780000|2022-01-17 20:03:00|31207.6|31187.6|31221.1|31171.1|31222.5|31187.6|31207.6|31171|7
1642449790000|2022-01-17 20:03:10|31221.4|31171.4|31206.9|31186.9|31221.4|31187.8|31206.9|31171.3|6
1642449800000|2022-01-17 20:03:20|31207|31187|31207|31187|31207|31187|31207|31187|1
1642449810000|2022-01-17 20:03:30|31206.6|31186.6|31206.6|31186.6|31206.6|31186.6|31206.6|31186.6|1
1642449820000|2022-01-17 20:03:40|31207.5|31187.5|31207.5|31187.5|31207.5|31187.5|31207.5|31187.5|1
1642449830000|2022-01-17 20:03:50|31207.3|31187.3|31221.6|31171.6|31221.9|31187.3|31207.3|31171.5|5
1642449840000|2022-01-17 20:04:00|31220.9|31170.9|31207.1|31187.1|31221.2|31187.4|31207.1|31170.9|5
1642449850000|2022-01-17 20:04:10|31206.8|31186.8|31221.9|31171.9|31221.9|31186.8|31206.8|31171.8|3
1642449860000|2022-01-17 20:04:20|31207.4|31187.4|31207.3|31187.3|31207.4|31187.4|31207.3|31187.3|2
1642449870000|2022-01-17 20:04:30|31207.2|31187.2|31206.3|31186.3|31207.2|31187.2|31205.6|31185.6|4
1642449880000|2022-01-17 20:04:40|31206.2|31186.2|31207.4|31187.4|31207.5|31187.5|31205.6|31185.6|5
1642449890000|2022-01-17 20:04:50|31207.1|31187.1|31206.5|31186.5|31207.1|31187.1|31206.4|31186.4|4
1642449900000|2022-01-17 20:05:00|31206.8|31186.8|31207.3|31187.3|31207.6|31187.6|31206.8|31186.8|4
1642449910000|2022-01-17 20:05:10|31207.4|31187.4|31207.3|31187.3|31207.5|31187.5|31207.1|31187.1|4
1642449920000|2022-01-17 20:05:20|31207.1|31187.1|31207.9|31187.9|31223|31189.7|31207.1|31172.6|10
1642449930000|2022-01-17 20:05:30|31208.3|31188.3|31221.5|31171.5|31221.6|31188.3|31207.6|31171.5|6
1642449940000|2022-01-17 20:05:40|31221.6|31171.6|31221.5|31171.5|31221.6|31171.6|31221.5|31171.5|4
1642449950000|2022-01-17 20:05:50|31221.3|31171.3|31221.8|31171.8|31222|31187.6|31207.3|31171.3|8
1642449960000|2022-01-17 20:06:00|31221.9|31171.9|31221.5|31171.5|31221.9|31171.9|31221.5|31171.5|2
1642449970000|2022-01-17 20:06:10|31221.6|31171.6|31206.8|31186.8|31221.6|31188.5|31206.8|31171.5|10
1642449980000|2022-01-17 20:06:20|31206.9|31186.9|31206.7|31186.7|31206.9|31186.9|31206.7|31186.7|2
1642449990000|2022-01-17 20:06:30|31205.7|31185.7|31206.7|31186.7|31206.8|31186.8|31205.7|31185.7|7
1642450000000|2022-01-17 20:06:40|31221.1|31171.1|31220.8|31170.8|31221.1|31171.1|31220.4|31170.4|4
1642450010000|2022-01-17 20:06:50|31220.9|31170.9|31206.5|31186.5|31221|31189|31206.5|31170.9|10
1642450020000|2022-01-17 20:07:00|31206.6|31186.6|31219.9|31169.9|31220.9|31186.7|31206.6|31165.7|28
1642450030000|2022-01-17 20:07:10|31220|31170|31220.1|31170.1|31220.3|31170.3|31219.9|31169.9|14
1642450040000|2022-01-17 20:07:20|31220.2|31170.2|31220.3|31170.3|31220.3|31170.3|31220|31170|5
1642450050000|2022-01-17 20:07:30|31219.9|31169.9|31220.7|31170.7|31220.7|31186|31205.7|31169.9|8
1642450060000|2022-01-17 20:07:40|31220.8|31170.8|31204.6|31184.6|31220.8|31186|31204.6|31168.2|10
1642450070000|2022-01-17 20:07:50|31218.7|31168.7|31218.4|31168.4|31219.2|31169.2|31218.4|31168.4|3
1642450080000|2022-01-17 20:08:00|31218.5|31168.5|31218.5|31168.5|31218.8|31168.8|31218|31168|9
1642450090000|2022-01-17 20:08:10|31219.7|31169.7|31205.8|31185.8|31219.9|31185.8|31204.7|31169.7|7
1642450100000|2022-01-17 20:08:20|31205.6|31185.6|31205.8|31185.8|31206.3|31186.3|31205.6|31185.6|3
1642450110000|2022-01-17 20:08:30|31205.6|31185.6|31219.6|31169.6|31220.6|31186.3|31204.6|31168.8|10
1642450120000|2022-01-17 20:08:40|31219.3|31169.3|31205.3|31185.3|31219.6|31185.3|31205.3|31169.3|3
1642450130000|2022-01-17 20:08:50|31219|31169|31204.9|31184.9|31219.1|31185|31204.9|31168.8|6
1642450140000|2022-01-17 20:09:00|31204.8|31184.8|31220.4|31170.4|31221.5|31184.8|31204.8|31169|9
1642450150000|2022-01-17 20:09:10|31220.7|31170.7|31219.7|31169.7|31220.7|31170.7|31219.5|31169.5|3
1642450160000|2022-01-17 20:09:20|31220.3|31170.3|31218.5|31168.5|31220.3|31184.6|31204.5|31168.5|4
1642450170000|2022-01-17 20:09:30|31205.5|31185.5|31205.5|31185.5|31205.5|31185.5|31205.5|31185.5|1
1642450180000|2022-01-17 20:09:40|31205.4|31185.4|31219.1|31169.1|31219.1|31185.4|31205.4|31169.1|2
1642450190000|2022-01-17 20:09:50|31219.9|31169.9|31218|31168|31220.3|31184.1|31203.8|31167.4|15
1642450200000|2022-01-17 20:10:00|31217.9|31167.9|31218.2|31168.2|31219|31169|31217.9|31167.9|6
1642450210000|2022-01-17 20:10:10|31218.9|31168.9|31218.7|31168.7|31218.9|31168.9|31217.3|31167.3|7
1642450220000|2022-01-17 20:10:20|31218.9|31168.9|31218.3|31168.3|31219|31169|31216.8|31166.8|10
1642450230000|2022-01-17 20:10:30|31218.4|31168.4|31222.4|31172.4|31222.4|31183.4|31203.3|31167.6|7
1642450240000|2022-01-17 20:10:40|31220.5|31170.5|31220.2|31170.2|31221.1|31171.1|31217.5|31167.5|10
1642450250000|2022-01-17 20:10:50|31220.6|31170.6|31221|31171|31221.5|31171.5|31220.5|31170.5|7
1642450260000|2022-01-17 20:11:00|31221.1|31171.1|31221.4|31171.4|31221.4|31171.4|31221|31171|3
1642450270000|2022-01-17 20:11:10|31206.9|31186.9|31206.8|31186.8|31206.9|31186.9|31206.8|31186.8|2
1642450280000|2022-01-17 20:11:20|31206.7|31186.7|31220.8|31170.8|31222.8|31188.7|31206.7|31169.3|12
1642450290000|2022-01-17 20:11:30|31220.9|31170.9|31222.2|31172.2|31224.5|31186.8|31206.8|31170.9|9
1642450300000|2022-01-17 20:11:40|31220.9|31170.9|31220.3|31170.3|31222.6|31172.6|31220.3|31170.3|4
1642450310000|2022-01-17 20:11:50|31222.4|31172.4|31208.6|31188.6|31222.4|31188.6|31207.6|31172|4
1642450320000|2022-01-17 20:12:00|31208.3|31188.3|31207|31187|31220.7|31188.3|31207|31170.4|5
1642450330000|2022-01-17 20:12:10|31206.5|31186.5|31206.6|31186.6|31206.6|31186.6|31206.5|31186.5|2
1642450340000|2022-01-17 20:12:20|31206.5|31186.5|31206.7|31186.7|31206.7|31186.7|31206.5|31186.5|3
1642450350000|2022-01-17 20:12:30|31207.5|31187.5|31221.1|31171.1|31221.1|31187.5|31205.9|31169.3|5
1642450360000|2022-01-17 20:12:40|31206.7|31186.7|31207.1|31187.1|31207.1|31187.1|31206.7|31186.7|2
1642450370000|2022-01-17 20:12:50|31207|31187|31207|31187|31207|31187|31207|31187|1
1642450380000|2022-01-17 20:13:00|31206.8|31186.8|31206.8|31186.8|31206.8|31186.8|31206.8|31186.8|1
1642450390000|2022-01-17 20:13:10|31207.2|31187.2|31207.2|31187.2|31207.2|31187.2|31207.2|31187.2|1
1642450400000|2022-01-17 20:13:20|31207|31187|31206|31186|31207.1|31187.1|31206|31186|4
1642450410000|2022-01-17 20:13:30|31206.1|31186.1|31221.1|31171.1|31221.1|31186.1|31205.9|31171.1|3
1642450420000|2022-01-17 20:13:40|31221|31171|31206.9|31186.9|31221.1|31186.9|31206.9|31171|3
1642450430000|2022-01-17 20:13:50|31206.8|31186.8|31221.2|31171.2|31221.2|31187|31206.6|31171.2|6
1642450440000|2022-01-17 20:14:00|31221.4|31171.4|31206.9|31186.9|31221.4|31186.9|31206.9|31171.3|3
1642450450000|2022-01-17 20:14:10|31206.8|31186.8|31206.6|31186.6|31206.8|31186.8|31206.6|31186.6|2
1642450460000|2022-01-17 20:14:20|31206.7|31186.7|31206.2|31186.2|31206.7|31186.7|31205.9|31185.9|4
1642450470000|2022-01-17 20:14:30|31205.8|31185.8|31221.7|31171.7|31221.7|31185.8|31205.8|31166.3|5
1642450480000|2022-01-17 20:14:40|31206.7|31186.7|31206.6|31186.6|31206.7|31186.7|31206.6|31186.6|2
1642450490000|2022-01-17 20:14:50|31220.3|31170.3|31217.1|31167.1|31221.6|31171.6|31217.1|31167.1|22
1642450500000|2022-01-17 20:15:00|31218.1|31168.1|31215.6|31165.6|31219.8|31169.8|31215.6|31165.6|21
1642450510000|2022-01-17 20:15:10|31215.7|31165.7|31220.3|31170.3|31220.3|31170.3|31215|31165|22
1642450520000|2022-01-17 20:15:20|31220.1|31170.1|31206.9|31186.9|31220.7|31187|31206.9|31170.1|5
1642450530000|2022-01-17 20:15:30|31207|31187|31221.4|31171.4|31221.5|31190.6|31206.9|31170.1|11
1642450540000|2022-01-17 20:15:40|31221.1|31171.1|31222.2|31172.2|31222.2|31172.2|31221.1|31171.1|7
1642450550000|2022-01-17 20:15:50|31222|31172|31209.9|31189.9|31222.3|31190.4|31209.9|31170.9|9
1642450560000|2022-01-17 20:16:00|31210.4|31190.4|31210.1|31190.1|31210.9|31190.9|31210.1|31190.1|4
1642450570000|2022-01-17 20:16:10|31209.2|31189.2|31209.8|31189.8|31210.6|31190.6|31209|31189|7
1642450580000|2022-01-17 20:16:20|31210.4|31190.4|31205.2|31185.2|31210.4|31190.4|31205.2|31185.2|4
1642450590000|2022-01-17 20:16:30|31205.7|31185.7|31220.6|31170.6|31221.2|31189.2|31205.7|31169.8|10
1642450600000|2022-01-17 20:16:40|31220.8|31170.8|31220.8|31170.8|31220.8|31170.8|31220.7|31170.7|3
1642450610000|2022-01-17 20:16:50|31220.7|31170.7|31221.7|31171.7|31221.9|31171.9|31220.7|31170.7|5
1642450620000|2022-01-17 20:17:00|31221.5|31171.5|31208.9|31188.9|31223.6|31190.2|31208.2|31171.4|9
1642450630000|2022-01-17 20:17:10|31206.7|31186.7|31206.8|31186.8|31206.8|31186.8|31206.7|31186.7|2
1642450640000|2022-01-17 20:17:20|31210.3|31190.3|31207.9|31187.9|31221.2|31190.3|31207.3|31170.9|8
1642450650000|2022-01-17 20:17:30|31207.7|31187.7|31208.2|31188.2|31209.6|31189.6|31207.7|31187.7|5
1642450660000|2022-01-17 20:17:40|31208.6|31188.6|31208.2|31188.2|31222|31188.6|31207.5|31170.9|7
1642450670000|2022-01-17 20:17:50|31207.8|31187.8|31208.9|31188.9|31208.9|31188.9|31207.4|31187.4|6
1642450680000|2022-01-17 20:18:00|31208.1|31188.1|31208.2|31188.2|31209.4|31189.4|31208.1|31188.1|4
1642450690000|2022-01-17 20:18:10|31209.8|31189.8|31221.8|31171.8|31221.8|31190.1|31208.7|31171.2|7
1642450700000|2022-01-17 20:18:20|31220.6|31170.6|31221.5|31171.5|31221.5|31171.5|31220.6|31170.6|4
1642450710000|2022-01-17 20:18:30|31221.9|31171.9|31208.6|31188.6|31221.9|31188.6|31207.6|31171.9|6
1642450720000|2022-01-17 20:18:40|31207.8|31187.8|31206.8|31186.8|31207.8|31187.8|31206.3|31186.3|3
1642450730000|2022-01-17 20:18:50|31206.6|31186.6|31206.6|31186.6|31206.6|31186.6|31206.6|31186.6|1
1642450740000|2022-01-17 20:19:00|31206.9|31186.9|31220.8|31170.8|31221|31186.9|31206|31169|13
1642450750000|2022-01-17 20:19:10|31220.2|31170.2|31220.8|31170.8|31222|31186.8|31206.8|31169|11
1642450760000|2022-01-17 20:19:20|31222.1|31172.1|31222.3|31172.3|31222.3|31172.3|31220.3|31170.3|6
1642450770000|2022-01-17 20:19:30|31207.8|31187.8|31209.7|31189.7|31209.7|31189.7|31207.8|31187.8|2
1642450780000|2022-01-17 20:19:40|31208.6|31188.6|31207|31187|31208.6|31188.6|31206.4|31186.4|6
1642450790000|2022-01-17 20:19:50|31206.2|31186.2|31205.6|31185.6|31220.8|31188.1|31205.2|31168.4|12
1642450800000|2022-01-17 20:20:00|31206.1|31186.1|31204.9|31184.9|31219.8|31186.1|31203.6|31169.1|14
1642450810000|2022-01-17 20:20:10|31219.1|31169.1|31204.6|31184.6|31219.4|31184.6|31204.6|31169.1|3
1642450820000|2022-01-17 20:20:20|31204.3|31184.3|31219.9|31169.9|31219.9|31184.3|31204.3|31169.8|4
1642450830000|2022-01-17 20:20:30|31220.1|31170.1|31220.3|31170.3|31220.6|31170.6|31219.1|31169.1|7
1642450840000|2022-01-17 20:20:40|31220.2|31170.2|31219.9|31169.9|31220.2|31170.2|31219.8|31169.8|4
1642450850000|2022-01-17 20:20:50|31220.3|31170.3|31221.6|31171.6|31222.2|31172.2|31220.3|31170.3|13
1642450860000|2022-01-17 20:21:00|31222|31172|31219.9|31169.9|31222.5|31172.5|31219.8|31169.8|9
1642450870000|2022-01-17 20:21:10|31219.8|31169.8|31220.2|31170.2|31220.2|31170.2|31219.8|31169.8|3
1642450880000|2022-01-17 20:21:20|31206.1|31186.1|31205.3|31185.3|31220.3|31186.1|31205.3|31170|8
1642450890000|2022-01-17 20:21:30|31205.4|31185.4|31220.5|31170.5|31220.5|31185.4|31205.4|31169.8|8
1642450900000|2022-01-17 20:21:40|31220.4|31170.4|31206.3|31186.3|31220.4|31186.5|31206.3|31170.4|5
1642450910000|2022-01-17 20:21:50|31206.4|31186.4|31220.3|31170.3|31220.3|31186.5|31206.4|31170|5
1642450920000|2022-01-17 20:22:00|31219.4|31169.4|31220|31170|31220|31170|31219.4|31169.4|6
1642450930000|2022-01-17 20:22:10|31206.1|31186.1|31206.7|31186.7|31208|31188|31206.1|31186.1|5
1642450940000|2022-01-17 20:22:20|31209.5|31189.5|31209.6|31189.6|31209.6|31189.6|31208.4|31188.4|3
1642450950000|2022-01-17 20:22:30|31208.4|31188.4|31207.8|31187.8|31220.9|31189.5|31206.5|31170.5|7
1642450960000|2022-01-17 20:22:40|31209.8|31189.8|31209.9|31189.9|31209.9|31189.9|31208|31188|4
1642450970000|2022-01-17 20:22:50|31208.4|31188.4|31219.5|31169.5|31220.1|31189.9|31208.4|31169.5|5
1642450980000|2022-01-17 20:23:00|31219.8|31169.8|31220.5|31170.5|31220.5|31170.5|31219.8|31169.8|3
1642450990000|2022-01-17 20:23:10|31221.1|31171.1|31206.4|31186.4|31221.1|31187.7|31206.4|31171.1|5
1642451000000|2022-01-17 20:23:20|31206.2|31186.2|31206.8|31186.8|31207.1|31187.1|31206.2|31186.2|4
1642451010000|2022-01-17 20:23:30|31207|31187|31219.8|31169.8|31219.8|31187|31206.1|31169.2|6
1642451020000|2022-01-17 20:23:40|31221|31171|31216.4|31166.4|31221|31182.7|31202.6|31164.8|19
1642451030000|2022-01-17 20:23:50|31216.5|31166.5|31216.3|31166.3|31217.1|31182.4|31202|31166|12
1642451040000|2022-01-17 20:24:00|31216.5|31166.5|31216.9|31166.9|31216.9|31166.9|31216.5|31166.5|4
1642451050000|2022-01-17 20:24:10|31217.6|31167.6|31217|31167|31217.6|31167.6|31217|31167|3
1642451060000|2022-01-17 20:24:20|31203.8|31183.8|31203.6|31183.6|31203.8|31183.8|31203.6|31183.6|3
1642451070000|2022-01-17 20:24:30|31203|31183|31217|31167|31217|31183|31202.9|31166.1|5
1642451080000|2022-01-17 20:24:40|31217.2|31167.2|31216.8|31166.8|31217.4|31167.4|31216.8|31166.8|6
1642451090000|2022-01-17 20:24:50|31216.9|31166.9|31217.8|31167.8|31217.8|31183.3|31203|31166.9|6
1642451100000|2022-01-17 20:25:00|31217.5|31167.5|31216.7|31166.7|31217.5|31167.5|31216.1|31166.1|3
1642451110000|2022-01-17 20:25:10|31216.6|31166.6|31220.2|31170.2|31220.2|31185.4|31203.2|31166|18
1642451120000|2022-01-17 20:25:20|31219.2|31169.2|31204.2|31184.2|31219.9|31184.3|31203.8|31167|12
1642451130000|2022-01-17 20:25:30|31216.8|31166.8|31220.3|31170.3|31220.3|31185.6|31204.3|31166.8|12
1642451140000|2022-01-17 20:25:40|31221|31171|31219.9|31169.9|31221|31171|31218.8|31168.8|5
1642451150000|2022-01-17 20:25:50|31220.1|31170.1|31220.5|31170.5|31220.8|31170.8|31220|31170|5
1642451160000|2022-01-17 20:26:00|31220.3|31170.3|31208.2|31188.2|31220.8|31191.8|31208.2|31169.1|7
1642451170000|2022-01-17 20:26:10|31207.2|31187.2|31220.3|31170.3|31220.3|31187.2|31207.2|31169.1|4
1642451180000|2022-01-17 20:26:20|31220.6|31170.6|31205.6|31185.6|31221.1|31186.9|31205.6|31170.6|6
1642451190000|2022-01-17 20:26:30|31206.3|31186.3|31205.6|31185.6|31221.2|31186.3|31205.6|31170.9|5
1642451200000|2022-01-17 20:26:40|31205.7|31185.7|31205.7|31185.7|31205.7|31185.7|31205.7|31185.7|1
1642451210000|2022-01-17 20:26:50|31206.8|31186.8|31206.5|31186.5|31206.8|31186.8|31206.5|31186.5|4
1642451220000|2022-01-17 20:27:00|31206.3|31186.3|31220.5|31170.5|31220.5|31186.3|31206.3|31168.4|6
1642451230000|2022-01-17 20:27:10|31220.9|31170.9|31207.5|31187.5|31220.9|31188.5|31207.5|31170.9|4
1642451240000|2022-01-17 20:27:20|31205.4|31185.4|31207.6|31187.6|31207.6|31187.6|31205.4|31185.4|4
1642451250000|2022-01-17 20:27:30|31207.1|31187.1|31219.8|31169.8|31220.1|31187.1|31206.4|31169.7|8
1642451260000|2022-01-17 20:27:40|31220.1|31170.1|31221|31171|31221|31171|31220.1|31170.1|5
1642451270000|2022-01-17 20:27:50|31205.4|31185.4|31207|31187|31208.5|31188.5|31205.4|31185.4|7
1642451280000|2022-01-17 20:28:00|31206.7|31186.7|31216.9|31166|31222.8|31187.7|31205.3|31164.5|14
1642451290000|2022-01-17 20:28:10|31216.5|31168.3|31218.4|31168.4|31218.4|31168.4|31216.5|31166.9|9
1642451300000|2022-01-17 20:28:20|31218.3|31168.3|31205.4|31185.4|31219.5|31185.6|31205.1|31168.2|7
1642451310000|2022-01-17 20:28:30|31205.1|31185.1|31204.6|31184.6|31205.4|31185.4|31204.6|31184.6|5
1642451320000|2022-01-17 20:28:40|31218|31168|31204.8|31184.8|31218.7|31184.8|31204.1|31167.9|7
1642451330000|2022-01-17 20:28:50|31204.7|31184.7|31216.2|31166.2|31222.4|31186.8|31204.1|31166.2|9
1642451340000|2022-01-17 20:29:00|31216.8|31166.8|31221|31171|31221|31171|31214.2|31163|11
1642451350000|2022-01-17 20:29:10|31219.9|31169.9|31218.5|31168.5|31219.9|31169.9|31217|31167|4
1642451360000|2022-01-17 20:29:20|31219.3|31169.3|31204.5|31184.5|31219.3|31185.4|31204.5|31169.3|5
1642451370000|2022-01-17 20:29:30|31204.1|31184.1|31204.4|31184.4|31204.4|31184.4|31203.1|31183.1|4
1642451380000|2022-01-17 20:29:40|31204.5|31184.5|31203.8|31183.8|31204.5|31184.5|31203.8|31183.8|2
1642451390000|2022-01-17 20:29:50|31205.5|31185.5|31203.4|31183.4|31205.5|31185.5|31202.3|31182.3|6
1642451400000|2022-01-17 20:30:00|31203|31183|31217.4|31167.4|31217.4|31186.8|31203|31165.9|8
1642451410000|2022-01-17 20:30:10|31217.7|31167.7|31217.6|31167.6|31217.7|31167.7|31216.9|31166.9|4
1642451420000|2022-01-17 20:30:20|31217.3|31167.3|31203.2|31183.2|31217.3|31183.2|31203.2|31166.2|5
1642451430000|2022-01-17 20:30:30|31203.1|31183.1|31203.6|31183.6|31203.6|31183.6|31202.8|31182.8|5
1642451440000|2022-01-17 20:30:40|31203.3|31183.3|31204.1|31184.1|31204.1|31184.1|31203.3|31183.3|2
1642451450000|2022-01-17 20:30:50|31206|31186|31218.1|31168.1|31218.1|31186.2|31204.4|31166.3|10
1642451460000|2022-01-17 20:31:00|31217|31166|31217.5|31167.5|31218.6|31168.6|31217|31166|13
1642451470000|2022-01-17 20:31:10|31218|31168|31204.7|31184.7|31218|31184.7|31204.2|31168|4
1642451480000|2022-01-17 20:31:20|31204.3|31184.3|31218.2|31168.2|31218.2|31184.3|31203.9|31167.9|4
1642451490000|2022-01-17 20:31:30|31218.3|31168.3|31218.6|31168.6|31219.1|31169.1|31217.5|31167.5|7
1642451500000|2022-01-17 20:31:40|31218.3|31168.3|31206.1|31186.1|31219.2|31186.1|31206.1|31168.3|6
1642451510000|2022-01-17 20:31:50|31205.2|31185.2|31205.7|31185.7|31207.2|31187.2|31205.2|31185.2|3
1642451520000|2022-01-17 20:32:00|31207.2|31187.2|31218.2|31168.2|31218.2|31187.2|31204.7|31167.7|7
1642451530000|2022-01-17 20:32:10|31218.3|31168.3|31219.5|31169.5|31219.5|31169.5|31218|31168|7
1642451540000|2022-01-17 20:32:20|31219.3|31169.3|31219.5|31169.5|31220.2|31170.2|31219.3|31169.3|5
1642451550000|2022-01-17 20:32:30|31220|31170|31218.9|31168.9|31220|31187|31206|31168.7|6
1642451560000|2022-01-17 20:32:40|31219.5|31169.5|31218.8|31168.8|31219.5|31169.5|31218.4|31168.4|8
1642451570000|2022-01-17 20:32:50|31218.6|31168.6|31218.2|31168.2|31219.2|31169.2|31218.2|31168.2|5
1642451580000|2022-01-17 20:33:00|31218.4|31168.4|31205.7|31185.7|31219.2|31185.7|31205.7|31168.4|4
1642451590000|2022-01-17 20:33:10|31206|31186|31206.6|31186.6|31207.8|31187.8|31205.7|31185.7|7
1642451600000|2022-01-17 20:33:20|31205.7|31185.7|31205.9|31185.9|31207.1|31187.1|31205.7|31185.7|5
1642451610000|2022-01-17 20:33:30|31207|31187|31206.4|31186.4|31207|31187|31205.2|31185.2|6
1642451620000|2022-01-17 20:33:40|31205.6|31185.6|31205.9|31185.9|31207.3|31187.3|31205.6|31185.6|5
1642451630000|2022-01-17 20:33:50|31204.5|31184.5|31218.8|31168.8|31219.2|31184.5|31204.4|31168.2|6
1642451640000|2022-01-17 20:34:00|31218.1|31168.1|31218.5|31168.5|31218.7|31168.7|31218|31168|8
1642451650000|2022-01-17 20:34:10|31219|31169|31204.4|31184.4|31219.2|31184.4|31204.4|31168.8|4
1642451660000|2022-01-17 20:34:20|31204|31184|31206.6|31186.6|31207.1|31187.1|31204|31184|7
1642451670000|2022-01-17 20:34:30|31206|31186|31207.8|31187.8|31207.8|31187.8|31204.6|31184.6|4
1642451680000|2022-01-17 20:34:40|31205.6|31185.6|31216.8|31166.8|31216.8|31185.6|31201.6|31166.1|9
1642451690000|2022-01-17 20:34:50|31215.6|31165.6|31203.1|31183.1|31216.8|31183.9|31201.2|31165.6|14
1642451700000|2022-01-17 20:35:00|31216.4|31166.4|31217.8|31167.8|31218.1|31168.1|31216.4|31166.4|8
1642451710000|2022-01-17 20:35:10|31218.1|31168.1|31218.2|31168.2|31218.5|31168.5|31218.1|31168.1|5
1642451720000|2022-01-17 20:35:20|31219.1|31169.1|31202.9|31182.9|31219.1|31182.9|31202.9|31169|3
1642451730000|2022-01-17 20:35:30|31203|31183|31205.9|31185.9|31206.9|31186.9|31203|31183|7
1642451740000|2022-01-17 20:35:40|31204.4|31184.4|31204.8|31184.8|31204.8|31184.8|31203|31183|4
1642451750000|2022-01-17 20:35:50|31204.3|31184.3|31216|31166|31220|31185|31204.3|31166|9
1642451760000|2022-01-17 20:36:00|31216.1|31166.1|31216|31166|31216.3|31166.3|31215.7|31165.7|7
1642451770000|2022-01-17 20:36:10|31215.6|31165.6|31215.1|31165.1|31215.6|31165.6|31214.9|31164.9|4
1642451780000|2022-01-17 20:36:20|31215.2|31165.2|31215.5|31165.5|31215.5|31181.2|31200.8|31165.2|6
1642451790000|2022-01-17 20:36:30|31215|31165|31217.6|31167.6|31218.5|31168.5|31215|31165|5
1642451800000|2022-01-17 20:36:40|31217.4|31167.4|31217.1|31167.1|31217.4|31167.4|31217.1|31167.1|3
1642451810000|2022-01-17 20:36:50|31215.1|31165.1|31215.6|31165.6|31215.6|31165.6|31215|31165|4
1642451820000|2022-01-17 20:37:00|31217.4|31167.4|31219.3|31169.3|31219.3|31169.3|31215.9|31165.9|7
1642451830000|2022-01-17 20:37:10|31218.8|31168.8|31216.1|31166.1|31219|31182.9|31202.9|31164|9
1642451840000|2022-01-17 20:37:20|31214.8|31164.8|31215.1|31165.1|31215.6|31165.6|31214.1|31164.1|10
1642451850000|2022-01-17 20:37:30|31214.9|31164.9|31200.7|31180.7|31214.9|31180.7|31200.6|31164.6|8
1642451860000|2022-01-17 20:37:40|31215.2|31165.2|31217.1|31167.1|31217.1|31167.1|31215.2|31165.2|5
1642451870000|2022-01-17 20:37:50|31216.7|31166.7|31216.2|31166.2|31216.7|31166.7|31216.2|31166.2|2
1642451880000|2022-01-17 20:38:00|31215.5|31165.5|31202.2|31182.2|31215.9|31182.2|31202.2|31165.2|5
1642451890000|2022-01-17 20:38:10|31201.2|31181.2|31204.1|31184.1|31204.1|31184.1|31201.2|31181.2|2
1642451900000|2022-01-17 20:38:20|31202.7|31182.7|31200.6|31180.6|31202.7|31182.7|31200.2|31180.2|5
1642451910000|2022-01-17 20:38:30|31200.8|31180.8|31200.8|31180.8|31200.8|31180.8|31200.7|31180.7|3
1642451920000|2022-01-17 20:38:40|31200.9|31180.9|31203.7|31183.7|31203.7|31183.7|31200.9|31180.9|4
1642451930000|2022-01-17 20:38:50|31202.8|31182.8|31204|31184|31204|31184|31202.3|31182.3|5
1642451940000|2022-01-17 20:39:00|31203.2|31183.2|31215.4|31165.4|31215.4|31183.7|31203.2|31164.7|4
1642451950000|2022-01-17 20:39:10|31215.3|31165.3|31217.2|31167.2|31219.2|31169.2|31215.3|31165.3|6
1642451960000|2022-01-17 20:39:20|31217.3|31167.3|31216|31166|31217.3|31167.3|31214.8|31164.8|14
1642451970000|2022-01-17 20:39:30|31215.9|31165.9|31215.9|31165.9|31215.9|31165.9|31215.9|31165.9|1
1642451980000|2022-01-17 20:39:40|31216|31166|31215.9|31165.9|31216|31166|31215.9|31165.9|4
1642451990000|2022-01-17 20:39:50|31200.5|31180.5|31216.7|31166.7|31216.9|31180.5|31200.5|31164.9|5
1642452000000|2022-01-17 20:40:00|31216.9|31166.9|31217.1|31167.1|31217.1|31180.5|31200.5|31165.7|7
1642452010000|2022-01-17 20:40:10|31216.6|31166.6|31215.7|31165.7|31216.6|31166.6|31215.4|31165.4|5
1642452020000|2022-01-17 20:40:20|31215.8|31165.8|31214.6|31164.6|31216.1|31166.1|31214.5|31164.5|5
1642452030000|2022-01-17 20:40:30|31215.2|31165.2|31216.8|31166.8|31216.8|31180.4|31200.3|31165.2|4
1642452040000|2022-01-17 20:40:40|31216.9|31166.9|31217.3|31167.3|31217.3|31167.3|31215.5|31165.5|15
1642452050000|2022-01-17 20:40:50|31216.4|31166.4|31199.9|31179.9|31216.4|31179.9|31199.9|31166.4|2
1642452060000|2022-01-17 20:41:00|31214.7|31164.7|31214.7|31164.7|31214.8|31164.8|31214.7|31164.7|3
1642452070000|2022-01-17 20:41:10|31214.6|31164.6|31199.7|31179.7|31214.9|31179.7|31199.7|31164.6|4
1642452080000|2022-01-17 20:41:20|31199.5|31179.5|31214.7|31164.7|31214.7|31179.5|31199.5|31164.6|3
1642452090000|2022-01-17 20:41:30|31200|31180|31201.8|31181.8|31201.8|31181.8|31199.9|31179.9|4
1642452100000|2022-01-17 20:41:40|31217.1|31167.1|31198.8|31178.8|31217.2|31178.8|31198.5|31167.1|4
1642452110000|2022-01-17 20:41:50|31199.9|31179.9|31200.5|31180.5|31200.5|31180.5|31199.9|31179.9|2
1642452120000|2022-01-17 20:42:00|31200.3|31180.3|31199.4|31179.4|31200.3|31180.3|31199.3|31179.3|4
1642452130000|2022-01-17 20:42:10|31214.9|31164.9|31214.8|31164.8|31214.9|31164.9|31214.8|31164.8|2
1642452140000|2022-01-17 20:42:20|31215.2|31165.2|31215.8|31165.8|31215.8|31165.8|31214.9|31164.9|6
1642452150000|2022-01-17 20:42:30|31215.6|31165.6|31202.2|31182.2|31216.5|31183|31202.2|31165.6|6
1642452160000|2022-01-17 20:42:40|31203.7|31183.7|31201.2|31181.2|31203.7|31183.7|31201.2|31181.2|5
1642452170000|2022-01-17 20:42:50|31203|31183|31214.9|31164.9|31214.9|31183|31202.7|31164.9|4
1642452180000|2022-01-17 20:43:00|31215.4|31165.4|31215.5|31165.5|31215.5|31165.5|31214.2|31164.2|5
1642452190000|2022-01-17 20:43:10|31215.3|31165.3|31201.8|31181.8|31215.5|31181.8|31201.8|31164.9|4
1642452200000|2022-01-17 20:43:20|31201.4|31181.4|31215.2|31165.2|31215.5|31181.9|31201.4|31165.2|5
1642452210000|2022-01-17 20:43:30|31200.2|31180.2|31200|31180|31200.2|31180.2|31200|31180|2
1642452220000|2022-01-17 20:43:40|31200.1|31180.1|31200.5|31180.5|31200.5|31180.5|31200.1|31180.1|2
1642452230000|2022-01-17 20:43:50|31200.4|31180.4|31216.1|31166.1|31216.1|31180.4|31197.8|31163.3|5
1642452240000|2022-01-17 20:44:00|31216.8|31166.8|31216.7|31166.7|31217.1|31167.1|31216.7|31166.7|6
1642452250000|2022-01-17 20:44:10|31214.7|31164.7|31215.9|31165.9|31215.9|31165.9|31214.7|31164.7|5
1642452260000|2022-01-17 20:44:20|31215.5|31165.5|31219.6|31169.6|31219.6|31169.6|31215.5|31165.5|4
1642452270000|2022-01-17 20:44:30|31217.5|31167.5|31212.4|31162.4|31217.5|31167.5|31210.7|31160.7|15
1642452280000|2022-01-17 20:44:40|31212.3|31162.3|31212.4|31162.4|31212.4|31162.4|31211.9|31161.9|3
1642452290000|2022-01-17 20:44:50|31212.5|31162.5|31211.7|31161.7|31212.5|31162.5|31211.6|31161.6|5
1642452300000|2022-01-17 20:45:00|31211.8|31161.8|31214|31164|31214.6|31164.6|31211.8|31161.8|9
1642452310000|2022-01-17 20:45:10|31214.2|31164.2|31213.6|31163.6|31214.2|31164.2|31213.3|31163.3|4
1642452320000|2022-01-17 20:45:20|31214.5|31164.5|31213.7|31163.7|31214.9|31164.9|31213.7|31163.7|5
1642452330000|2022-01-17 20:45:30|31213.6|31163.6|31199.5|31179.5|31213.6|31179.8|31199.5|31163.6|5
1642452340000|2022-01-17 20:45:40|31197.3|31177.3|31197.7|31177.7|31197.7|31177.7|31197.3|31177.3|3
1642452350000|2022-01-17 20:45:50|31197.1|31177.1|31197.6|31177.6|31197.6|31177.6|31197.1|31177.1|3
1642452360000|2022-01-17 20:46:00|31197.3|31177.3|31199|31179|31199.1|31179.1|31197.3|31177.3|5
1642452370000|2022-01-17 20:46:10|31198.9|31178.9|31213.8|31163.8|31214.9|31178.9|31198.7|31162.5|16
1642452380000|2022-01-17 20:46:20|31214.3|31164.3|31214.6|31164.6|31214.6|31164.6|31213.8|31163.8|5
1642452390000|2022-01-17 20:46:30|31215.1|31165.1|31216.8|31166.8|31217.1|31181.1|31200.5|31165.1|7
1642452400000|2022-01-17 20:46:40|31216.6|31166.6|31214.9|31164.9|31216.6|31166.6|31214.6|31164.6|5
1642452410000|2022-01-17 20:46:50|31215|31165|31199.3|31179.3|31215.2|31179.4|31199.3|31165|4
1642452420000|2022-01-17 20:47:00|31199.4|31179.4|31199.4|31179.4|31199.4|31179.4|31199.4|31179.4|1
1642452430000|2022-01-17 20:47:10|31199.8|31179.8|31199.8|31179.8|31200|31180|31199.8|31179.8|5
1642452440000|2022-01-17 20:47:20|31199.9|31179.9|31199.4|31179.4|31199.9|31179.9|31199.4|31179.4|3
1642452450000|2022-01-17 20:47:30|31212.6|31162.6|31213.2|31163.2|31213.2|31163.2|31212.6|31162.6|3
1642452460000|2022-01-17 20:47:40|31216.4|31166.4|31216.7|31166.7|31217.1|31167.1|31215.5|31165.5|7
1642452470000|2022-01-17 20:47:50|31215.7|31165.7|31215.8|31165.8|31215.8|31165.8|31215.3|31165.3|4
1642452480000|2022-01-17 20:48:00|31214.6|31164.6|31199|31179|31215.1|31179|31199|31164.6|7
1642452490000|2022-01-17 20:48:10|31199.1|31179.1|31216.5|31166.5|31216.9|31179.1|31199.1|31166.5|3
1642452500000|2022-01-17 20:48:20|31215.3|31165.3|31200.3|31180.3|31215.3|31180.4|31200.1|31165.3|5
1642452510000|2022-01-17 20:48:30|31200.2|31180.2|31198.5|31178.5|31200.2|31180.2|31198|31178|5
1642452520000|2022-01-17 20:48:40|31199.4|31179.4|31199.2|31179.2|31199.4|31179.4|31199.1|31179.1|4
1642452530000|2022-01-17 20:48:50|31199|31179|31199|31179|31199.1|31179.1|31199|31179|3
1642452540000|2022-01-17 20:49:00|31198.6|31178.6|31214.9|31164.9|31216.2|31178.6|31198.6|31164.9|6
1642452550000|2022-01-17 20:49:10|31216.9|31166.9|31198.6|31178.6|31216.9|31178.6|31198.6|31166.9|2
1642452560000|2022-01-17 20:49:20|31199.2|31179.2|31198.1|31178.1|31199.2|31179.2|31198.1|31178.1|3
1642452570000|2022-01-17 20:49:30|31198.3|31178.3|31214.6|31164.6|31215.4|31178.4|31198.3|31162.8|7
1642452590000|2022-01-17 20:49:50|31214.8|31164.8|31199.6|31179.6|31214.8|31180.1|31197.1|31164.6|10
1642452600000|2022-01-17 20:50:00|31199.7|31179.7|31213.6|31163.6|31214.7|31179.7|31199.7|31162.7|12
1642452610000|2022-01-17 20:50:10|31213.1|31163.1|31199.6|31179.6|31214.3|31180.6|31199.6|31163.1|9
1642452620000|2022-01-17 20:50:20|31213.5|31163.5|31214.2|31164.2|31214.9|31164.9|31213.4|31163.4|8
1642452630000|2022-01-17 20:50:30|31214.6|31164.6|31212.7|31162.7|31214.8|31164.8|31212.7|31162.7|7
1642452640000|2022-01-17 20:50:40|31212.9|31162.9|31213|31163|31213|31163|31212.8|31162.8|5
1642452650000|2022-01-17 20:50:50|31213.1|31163.1|31199.1|31179.1|31213.1|31179.1|31199.1|31163.1|2
1642452660000|2022-01-17 20:51:00|31198.8|31178.8|31199|31179|31199|31179|31198.8|31178.8|2
1642452670000|2022-01-17 20:51:10|31198.8|31178.8|31213.5|31163.5|31217.2|31178.8|31198.8|31162.1|9
1642452680000|2022-01-17 20:51:20|31214.9|31164.9|31212.4|31162.4|31215|31165|31212.4|31162.4|3
1642452690000|2022-01-17 20:51:30|31213.1|31163.1|31214|31164|31214.7|31164.7|31213.1|31163.1|6
1642452700000|2022-01-17 20:51:40|31216.3|31166.3|31213.7|31163.7|31217.6|31167.6|31213.7|31163.7|4
1642452710000|2022-01-17 20:51:50|31199.8|31179.8|31199.4|31179.4|31199.9|31179.9|31199.4|31179.4|4
1642452720000|2022-01-17 20:52:00|31199.2|31179.2|31200.7|31180.7|31200.7|31180.7|31199.2|31179.2|4
1642452730000|2022-01-17 20:52:10|31200|31180|31214|31164|31214|31180|31199.9|31163.2|6
1642452740000|2022-01-17 20:52:20|31201.1|31181.1|31200.7|31180.7|31201.1|31181.1|31200.7|31180.7|2
1642452750000|2022-01-17 20:52:30|31200.5|31180.5|31200.4|31180.4|31200.5|31180.5|31200.4|31180.4|2
1642452760000|2022-01-17 20:52:40|31199.8|31179.8|31199.8|31179.8|31199.8|31179.8|31199.8|31179.8|1
1642452770000|2022-01-17 20:52:50|31201.3|31181.3|31199.9|31179.9|31201.3|31181.3|31199.9|31179.9|4
1642452780000|2022-01-17 20:53:00|31214.7|31164.7|31215.8|31165.8|31216|31166|31214.7|31164.7|9
1642452790000|2022-01-17 20:53:10|31215.5|31165.5|31216.6|31166.6|31216.6|31180.4|31199.7|31165|7
1642452800000|2022-01-17 20:53:20|31216.4|31166.4|31216.3|31166.3|31216.8|31181.5|31201.5|31166.2|9
1642452810000|2022-01-17 20:53:30|31215.8|31165.8|31216.1|31166.1|31216.5|31166.5|31215.6|31165.6|6
1642452820000|2022-01-17 20:53:40|31199.4|31179.4|31199.4|31179.4|31199.4|31179.4|31199.4|31179.4|1
1642452830000|2022-01-17 20:53:50|31199.3|31179.3|31199.1|31179.1|31217.5|31181.9|31199.1|31166.6|9
1642452840000|2022-01-17 20:54:00|31213.2|31163.2|31214.1|31164.1|31214.1|31164.1|31213.2|31163.2|3
1642452850000|2022-01-17 20:54:10|31214|31164|31214.2|31164.2|31214.2|31164.2|31214|31164|4
1642452860000|2022-01-17 20:54:20|31199.6|31179.6|31214.6|31164.6|31214.8|31179.6|31199.6|31164.6|5
1642452870000|2022-01-17 20:54:30|31214.7|31164.7|31214.4|31164.4|31215.1|31180.7|31199.2|31164.4|9
1642452880000|2022-01-17 20:54:40|31214.5|31164.5|31214.4|31164.4|31214.5|31164.5|31214.3|31164.3|4
1642452890000|2022-01-17 20:54:50|31214.5|31164.5|31216.9|31166.9|31216.9|31181.7|31201.3|31163.8|7
1642452900000|2022-01-17 20:55:00|31216|31165.5|31216.3|31166.3|31216.7|31166.7|31216|31165.5|6
1642452910000|2022-01-17 20:55:10|31216.4|31166.4|31216.4|31166.4|31216.4|31166.4|31216|31166|4
1642452920000|2022-01-17 20:55:20|31216.7|31166.7|31200.2|31180.2|31216.7|31181.5|31200.2|31166.4|7
1642452930000|2022-01-17 20:55:30|31200.3|31180.3|31214.4|31164.4|31214.5|31180.3|31200.3|31164.4|3
1642452940000|2022-01-17 20:55:40|31201|31181|31214.4|31164.4|31215.1|31181|31200.4|31164.4|8
1642452950000|2022-01-17 20:55:50|31199.4|31179.4|31215.8|31165.8|31216.7|31179.7|31199.4|31163.6|15
1642452960000|2022-01-17 20:56:00|31201.3|31181.3|31217.1|31167.1|31217.6|31181.3|31201.3|31166.9|6
1642452970000|2022-01-17 20:56:10|31217.6|31167.6|31217.5|31167.5|31217.7|31167.7|31217.2|31167.2|5
1642452980000|2022-01-17 20:56:20|31217.2|31167.2|31217.4|31167.4|31217.8|31182|31202|31165.7|12
1642452990000|2022-01-17 20:56:30|31216.9|31166.9|31216.5|31166.5|31218.4|31168.4|31215.1|31165.1|10
1642453000000|2022-01-17 20:56:40|31216.2|31166.2|31214.7|31164.7|31217.7|31167.7|31214.3|31164.3|12
1642453010000|2022-01-17 20:56:50|31215.2|31165.2|31216.7|31166.7|31217.2|31167.2|31214.4|31164.4|7
1642453020000|2022-01-17 20:57:00|31216.2|31166.2|31214.7|31164.7|31216.5|31166.5|31214.5|31164.5|8
1642453030000|2022-01-17 20:57:10|31215|31165|31199.5|31179.5|31215|31179.6|31199.5|31163.7|5
1642453040000|2022-01-17 20:57:20|31214.6|31164.6|31214.6|31164.6|31214.6|31164.6|31214.6|31164.6|1
1642453050000|2022-01-17 20:57:30|31214.7|31164.7|31199|31179|31219|31179|31199|31163.7|9
1642453060000|2022-01-17 20:57:40|31217.5|31167.5|31215.4|31165.4|31218.3|31168.3|31215.2|31165.2|13
1642453070000|2022-01-17 20:57:50|31215.3|31165.3|31214.8|31164.8|31215.3|31165.3|31214.8|31164.8|4
1642453080000|2022-01-17 20:58:00|31214.7|31164.7|31216.1|31166.1|31216.6|31166.6|31214.5|31164.5|14
1642453090000|2022-01-17 20:58:10|31216.3|31166.3|31217.7|31167.7|31217.7|31167.7|31215.5|31165.5|8
1642453100000|2022-01-17 20:58:20|31217.9|31167.9|31217.4|31167.4|31217.9|31167.9|31216.7|31166.7|12
1642453110000|2022-01-17 20:58:30|31217.5|31167.5|31217.1|31167.1|31217.5|31167.5|31216.4|31166|9
1642453120000|2022-01-17 20:58:40|31217.3|31167.3|31217|31167|31217.4|31167.4|31217|31167|11
1642453130000|2022-01-17 20:58:50|31203.1|31183.1|31218.9|31168.9|31219.5|31183.1|31203.1|31168.5|8
1642453140000|2022-01-17 20:59:00|31218.8|31168.8|31217.5|31167.5|31218.9|31168.9|31217|31167|10
1642453150000|2022-01-17 20:59:10|31217.6|31167.6|31219|31169|31219.7|31169.7|31217.6|31167.6|11
1642453160000|2022-01-17 20:59:20|31219.4|31169.4|31220.2|31170.2|31220.2|31170.2|31218.9|31168.9|11
1642453170000|2022-01-17 20:59:30|31219.3|31169.3|31219.1|31169.1|31219.6|31169.6|31219.1|31169.1|6
1642453180000|2022-01-17 20:59:40|31220.1|31170.1|31219.8|31169.8|31220.3|31170.3|31219.4|31169.4|8
1642453190000|2022-01-17 20:59:50|31219.9|31169.9|31219.9|31169.9|31219.9|31169.9|31219.2|31169.2|9
1642453200000|2022-01-17 21:00:00|31220.2|31170.2|31217.3|31167.3|31220.4|31170.4|31215.1|31165.1|18
1642453210000|2022-01-17 21:00:10|31216|31166|31216.7|31166.7|31216.8|31166.8|31215.6|31165.6|9
1642453220000|2022-01-17 21:00:20|31216.8|31166.8|31217.3|31167.3|31218.4|31168.4|31216.4|31166.4|11
1642453230000|2022-01-17 21:00:30|31217.7|31167.7|31220|31170|31220.4|31170.4|31217.7|31167.7|16
1642453240000|2022-01-17 21:00:40|31219.9|31169.9|31219.7|31169.7|31220.5|31170.5|31219.7|31169.7|7
1642453250000|2022-01-17 21:00:50|31206.1|31186.1|31220.9|31170.9|31222|31186.1|31206.1|31170.7|16
1642453260000|2022-01-17 21:01:00|31221.1|31171.1|31222|31172|31222.2|31172.2|31221.1|31171.1|12
1642453270000|2022-01-17 21:01:10|31222.2|31172.2|31222.8|31172.8|31223|31173|31222.2|31172.2|8
1642453280000|2022-01-17 21:01:20|31222.7|31172.7|31223.9|31173.9|31224.3|31174.3|31222.7|31172.7|9
1642453290000|2022-01-17 21:01:30|31223.5|31173.5|31223.3|31173.3|31223.5|31173.5|31222.8|31172.8|4
1642453300000|2022-01-17 21:01:40|31223.7|31173.7|31223.7|31173.7|31223.7|31173.7|31223.6|31173.6|5
1642453310000|2022-01-17 21:01:50|31222|31172|31222.6|31172.6|31223|31173|31222|31172|6
1642453320000|2022-01-17 21:02:00|31223.2|31173.2|31224|31174|31224.1|31174.1|31222.1|31172.1|13
1642453330000|2022-01-17 21:02:10|31223.9|31173.9|31223.9|31173.9|31223.9|31173.9|31223.9|31173.9|1
1642453340000|2022-01-17 21:02:20|31223.6|31173.6|31225.2|31172.4|31225.2|31174.5|31223.5|31172.3|7
1642453350000|2022-01-17 21:02:30|31222.6|31172.6|31222.3|31172.3|31224.3|31190.6|31210.1|31171.8|8
1642453360000|2022-01-17 21:02:40|31221.5|31171.5|31221.1|31171.1|31222.8|31172.8|31221.1|31171.1|10
1642453370000|2022-01-17 21:02:50|31221.4|31171.4|31222.1|31172.1|31222.1|31172.1|31221.2|31171.2|4
1642453380000|2022-01-17 21:03:00|31222|31171.1|31221.9|31171.9|31222.3|31172.3|31221.5|31171.1|4
1642453390000|2022-01-17 21:03:10|31222.3|31172.3|31224|31174|31224|31174|31222.3|31172.3|4
1642453400000|2022-01-17 21:03:20|31223.7|31173.7|31223.5|31173.5|31223.7|31173.7|31223.4|31173.4|6
1642453410000|2022-01-17 21:03:30|31219.9|31169.9|31220.3|31170.3|31220.3|31170.3|31219.9|31169.9|2
1642453420000|2022-01-17 21:03:40|31220.7|31170.7|31223.1|31173.1|31223.6|31173.6|31220.6|31170.6|5
1642453430000|2022-01-17 21:03:50|31223.3|31173.3|31222.9|31172.9|31223.3|31173.3|31222.7|31172.7|4
1642453440000|2022-01-17 21:04:00|31222.7|31172.7|31223.7|31173.7|31223.7|31173.7|31221.6|31171.6|6
1642453450000|2022-01-17 21:04:10|31224.2|31174.2|31223.1|31173.1|31224.7|31174.7|31222.2|31172.2|12
1642453460000|2022-01-17 21:04:20|31223|31173|31222.8|31172.8|31223|31173|31222|31172|5
1642453470000|2022-01-17 21:04:30|31223|31173|31221.7|31171.7|31223|31173|31221.7|31171.7|5
1642453480000|2022-01-17 21:04:40|31223.5|31173.5|31223.5|31173.5|31223.5|31173.5|31223.5|31173.5|1
1642453490000|2022-01-17 21:04:50|31223.6|31173.6|31221.7|31171.7|31224.1|31174.1|31220.6|31170.6|6
1642453500000|2022-01-17 21:05:00|31221.8|31171.8|31221.7|31171.7|31223.2|31173.2|31220.3|31170.3|10
1642453510000|2022-01-17 21:05:10|31223.2|31173.2|31222.2|31172.2|31223.2|31173.2|31221.5|31171.5|7
1642453520000|2022-01-17 21:05:20|31222.3|31172.3|31222.3|31172.3|31222.8|31172.8|31221.8|31171.8|8
1642453530000|2022-01-17 21:05:30|31222.4|31172.4|31222.1|31172.1|31224.3|31174.3|31222.1|31172.1|4
1642453540000|2022-01-17 21:05:40|31219.6|31169.6|31219.9|31169.9|31221.5|31171.5|31219.6|31169.6|5
1642453550000|2022-01-17 21:05:50|31219.7|31169.7|31218.2|31168.2|31219.7|31169.7|31218.2|31168.2|5
1642453560000|2022-01-17 21:06:00|31219.1|31169.1|31222.1|31172.1|31222.1|31172.1|31218.7|31168.7|4
1642453570000|2022-01-17 21:06:10|31222|31172|31220.8|31170.8|31222.1|31172.1|31220.8|31170.8|3
1642453580000|2022-01-17 21:06:20|31221.4|31171.4|31208.7|31188.7|31221.4|31188.9|31208.5|31171.4|4
1642453590000|2022-01-17 21:06:30|31208.2|31188.2|31208.5|31188.5|31208.5|31188.5|31207.8|31187.8|4
1642453600000|2022-01-17 21:06:40|31222.5|31172.5|31223.3|31173.3|31223.5|31173.5|31222.5|31172.5|6
1642453610000|2022-01-17 21:06:50|31225|31175|31226.4|31176.4|31228.1|31178.1|31225|31175|3
1642453620000|2022-01-17 21:07:00|31225|31175|31210.2|31190.2|31225|31190.6|31210.2|31174.9|5
1642453630000|2022-01-17 21:07:10|31211.4|31191.4|31221.9|31171.9|31221.9|31191.4|31207.6|31170.3|6
1642453640000|2022-01-17 21:07:20|31221.4|31171.4|31225.3|31175.3|31226.1|31176.1|31221.4|31171.4|7
1642453650000|2022-01-17 21:07:30|31224.8|31174.8|31225.7|31175.7|31227|31177|31224.8|31174.8|3
1642453660000|2022-01-17 21:07:40|31226.9|31176.9|31225|31175|31226.9|31176.9|31224.9|31174.9|3
1642453670000|2022-01-17 21:07:50|31226.7|31176.7|31207.7|31187.7|31226.7|31189.9|31207.7|31172.7|5
1642453680000|2022-01-17 21:08:00|31207.8|31187.8|31221.1|31171.1|31221.1|31187.8|31207.8|31170.3|3
1642453690000|2022-01-17 21:08:10|31221.7|31171.7|31209.4|31189.4|31221.8|31189.8|31208.9|31171.7|7
1642453700000|2022-01-17 21:08:20|31208.9|31188.9|31223.5|31173.5|31223.5|31189.3|31208.9|31173.5|6
1642453710000|2022-01-17 21:08:30|31223.4|31173.4|31224.6|31174.6|31224.6|31174.6|31223.3|31173.3|4
1642453720000|2022-01-17 21:08:40|31224.2|31174.2|31224.1|31174.1|31224.4|31174.4|31224.1|31174.1|3
1642453730000|2022-01-17 21:08:50|31224.3|31174.3|31224.5|31174.5|31224.5|31174.5|31224.1|31174.1|3
1642453740000|2022-01-17 21:09:00|31209.1|31189.1|31222.6|31172.6|31222.6|31189.1|31208.9|31172.1|5
1642453750000|2022-01-17 21:09:10|31222.1|31172.1|31209.1|31189.1|31222.1|31189.6|31209.1|31171.6|5
1642453760000|2022-01-17 21:09:20|31208.7|31188.7|31224.3|31174.3|31224.6|31188.7|31208.7|31174.3|4
1642453770000|2022-01-17 21:09:30|31224.1|31174.1|31224.3|31174.3|31224.5|31174.5|31223.9|31173.9|5
1642453780000|2022-01-17 21:09:40|31224|31174|31224.1|31174.1|31224.7|31174.7|31224|31174|7
1642453790000|2022-01-17 21:09:50|31224.4|31174.4|31223.4|31173.4|31227.3|31175|31223.4|31172|6
1642453800000|2022-01-17 21:10:00|31224.9|31173.3|31223.7|31173.7|31224.9|31174.1|31223.3|31173.3|9
1642453810000|2022-01-17 21:10:10|31224.1|31174.1|31224.2|31174.2|31224.5|31174.5|31223.7|31173.7|4
1642453820000|2022-01-17 21:10:20|31224.3|31174.3|31224.3|31174.3|31224.4|31174.4|31224.1|31174.1|6
1642453830000|2022-01-17 21:10:30|31223.8|31173.8|31209|31189|31224.1|31189.2|31209|31173.8|6
1642453840000|2022-01-17 21:10:40|31209.2|31189.2|31208.7|31188.7|31209.2|31189.2|31208.7|31188.7|2
1642453850000|2022-01-17 21:10:50|31222.4|31172.4|31223.5|31173.5|31223.6|31173.6|31222.4|31172.4|4
1642453860000|2022-01-17 21:11:00|31209.2|31189.2|31225.4|31175.4|31225.4|31189.9|31208.7|31174.9|6
1642453870000|2022-01-17 21:11:10|31225|31175|31224.6|31174.6|31225.1|31175.1|31224.6|31174.6|4
1642453880000|2022-01-17 21:11:20|31224.7|31174.7|31207.6|31187.6|31224.9|31189.4|31207.5|31174.7|7
1642453890000|2022-01-17 21:11:30|31207.3|31187.3|31207|31187|31207.3|31187.3|31207|31187|3
1642453900000|2022-01-17 21:11:40|31209.8|31189.8|31222.2|31172.2|31222.2|31189.8|31208.9|31172.2|4
1642453910000|2022-01-17 21:11:50|31222|31172|31221.8|31171.8|31222.3|31172.3|31221.8|31171.8|6
1642453920000|2022-01-17 21:12:00|31224.3|31174.3|31222.1|31172.1|31224.3|31174.3|31221.4|31171.4|9
1642453930000|2022-01-17 21:12:10|31222.3|31172.3|31222.6|31172.6|31223.1|31173.1|31222|31172|6
1642453940000|2022-01-17 21:12:20|31222.9|31172.9|31222.6|31172.6|31223.6|31173.1|31222.6|31172.6|4
1642453950000|2022-01-17 21:12:30|31222.8|31172.8|31223.3|31173.3|31228.6|31188.4|31208.4|31168.9|14
1642453960000|2022-01-17 21:12:40|31221.5|31171.5|31220.6|31170.6|31221.5|31171.5|31218.4|31168.4|6
1642453970000|2022-01-17 21:12:50|31220.2|31170.2|31223.1|31173.1|31223.1|31173.1|31220.2|31170.2|6
1642453980000|2022-01-17 21:13:00|31222.5|31172.5|31222|31172|31222.5|31172.5|31221.8|31171.8|5
1642453990000|2022-01-17 21:13:10|31221.1|31171.1|31222.6|31172.6|31222.6|31172.6|31219.4|31169.4|8
1642454000000|2022-01-17 21:13:20|31222.4|31172.4|31222.9|31172.9|31223.4|31173.4|31222.4|31172.4|4
1642454010000|2022-01-17 21:13:30|31220.1|31170.1|31221.5|31171.5|31221.5|31171.5|31219.6|31169.6|3
1642454020000|2022-01-17 21:13:40|31221.2|31171.2|31221.1|31171.1|31221.3|31171.3|31221.1|31171.1|3
1642454030000|2022-01-17 21:13:50|31220.9|31170.9|31207.4|31187.4|31220.9|31187.4|31207.4|31170|3
1642454040000|2022-01-17 21:14:00|31207|31187|31224.8|31174.8|31224.8|31188.3|31206.7|31173.4|10
1642454050000|2022-01-17 21:14:10|31224.4|31174.4|31223.1|31173.1|31224.5|31174.5|31223|31173|6
1642454060000|2022-01-17 21:14:20|31223.8|31173.8|31207.7|31187.7|31223.8|31187.7|31207.7|31173.2|5
1642454070000|2022-01-17 21:14:30|31207.2|31187.2|31206.4|31186.4|31207.2|31187.2|31206.1|31186.1|4
1642454080000|2022-01-17 21:14:40|31223.1|31173.1|31223|31173|31223.3|31173.3|31222.6|31172.6|4
1642454090000|2022-01-17 21:14:50|31222.6|31172.6|31222.6|31172.6|31223.1|31173.1|31221.8|31171.8|7
1642454100000|2022-01-17 21:15:00|31223.4|31173.4|31219.1|31169.1|31229|31173.9|31219.1|31169.1|8
1642454110000|2022-01-17 21:15:10|31220.2|31170.2|31219.8|31169.8|31220.2|31170.2|31219.8|31169.8|4
1642454120000|2022-01-17 21:15:20|31220.5|31170.5|31206.6|31186.6|31220.5|31188.1|31206.4|31170.5|6
1642454130000|2022-01-17 21:15:30|31206.8|31186.8|31219.2|31169.2|31219.2|31186.8|31205.4|31169.2|4
1642454140000|2022-01-17 21:15:40|31219.4|31169.4|31219.4|31169.4|31219.4|31169.4|31219.4|31169.4|1
1642454150000|2022-01-17 21:15:50|31202.9|31182.9|31220.8|31170.8|31221.4|31183|31202.9|31168.1|8
1642454160000|2022-01-17 21:16:00|31219.4|31169.4|31219.9|31169.9|31221.4|31185.3|31205.3|31169.3|11
1642454170000|2022-01-17 21:16:10|31220.5|31170.5|31219.8|31169.8|31220.8|31170.8|31219.8|31169.8|3
1642454180000|2022-01-17 21:16:20|31220.5|31170.5|31220.8|31170.8|31220.8|31170.8|31219.8|31169.8|4
1642454190000|2022-01-17 21:16:30|31219.7|31169.7|31205.8|31185.8|31221.4|31185.9|31205.7|31169.6|8
1642454200000|2022-01-17 21:16:40|31205.9|31185.9|31205.8|31185.8|31205.9|31185.9|31205.8|31185.8|2
1642454210000|2022-01-17 21:16:50|31219.9|31169.9|31219|31169|31220.4|31170.4|31218.7|31168.7|8
1642454220000|2022-01-17 21:17:00|31218.2|31168.2|31218.7|31168.7|31220.7|31186.6|31205.3|31168.2|9
1642454230000|2022-01-17 21:17:10|31223.4|31173.4|31223.6|31173.6|31226.7|31173.6|31219.6|31168.1|8
1642454240000|2022-01-17 21:17:20|31222.9|31172.9|31223.4|31173.4|31223.7|31173.7|31221.1|31171.1|7
1642454250000|2022-01-17 21:17:30|31225.2|31172.9|31223.7|31173.4|31225.2|31173.8|31222.6|31172.6|8
1642454260000|2022-01-17 21:17:40|31223.2|31173.2|31222.7|31172.7|31223.3|31173.3|31222.7|31172.7|7
1642454270000|2022-01-17 21:17:50|31222.9|31172.9|31222.9|31172.9|31222.9|31172.9|31222.9|31172.9|1
1642454280000|2022-01-17 21:18:00|31224.4|31174.4|31221.3|31171.3|31224.4|31174.4|31221.3|31171.3|5
1642454290000|2022-01-17 21:18:10|31207.7|31187.7|31223.4|31173.4|31223.7|31187.7|31207.5|31169.8|8
1642454300000|2022-01-17 21:18:20|31222.7|31172.7|31223|31173|31223.6|31173.6|31221.5|31171.5|7
1642454310000|2022-01-17 21:18:30|31223.7|31173.7|31223.5|31173.5|31224|31174|31223.5|31173.5|6
1642454320000|2022-01-17 21:18:40|31223.6|31173.6|31222.1|31172.1|31225.2|31173.6|31222.1|31172.1|9
1642454330000|2022-01-17 21:18:50|31222.4|31172.4|31223.6|31173.6|31225.1|31173.6|31222.4|31172.4|6
1642454340000|2022-01-17 21:19:00|31223.2|31173.2|31222.6|31172.6|31223.7|31173.7|31222.6|31172.6|5
1642454350000|2022-01-17 21:19:10|31222.8|31172.8|31223.2|31173.2|31223.4|31173.4|31222.6|31172.6|5
1642454360000|2022-01-17 21:19:20|31222.4|31172.4|31223.4|31173.4|31223.6|31173.6|31222.4|31172.4|5
1642454370000|2022-01-17 21:19:30|31222.8|31172.8|31221|31171|31223.4|31173.4|31221|31171|5
1642454380000|2022-01-17 21:19:40|31220.9|31170.9|31223.6|31173.6|31223.9|31188.4|31208.4|31170.9|4
1642454390000|2022-01-17 21:19:50|31223.1|31173.1|31223.4|31172.8|31223.4|31173.4|31222.8|31172.8|4
1642454400000|2022-01-17 21:20:00|31222.5|31172.5|31219.8|31169.8|31227|31172.8|31219.8|31169.8|11
1642454410000|2022-01-17 21:20:10|31219.7|31169.7|31221.5|31171.5|31222.6|31172|31219.7|31169.7|6
1642454420000|2022-01-17 21:20:20|31221.6|31171.6|31222|31172|31222.8|31172.8|31221.6|31171.6|7
1642454430000|2022-01-17 21:20:30|31221.7|31171.7|31221.3|31171.3|31222.1|31172.1|31220.5|31170.5|8
1642454440000|2022-01-17 21:20:40|31221.1|31171.1|31220.7|31170.7|31221.1|31171.1|31220.6|31170.6|6
1642454450000|2022-01-17 21:20:50|31222.6|31172.6|31220.6|31170.6|31222.6|31172.6|31220|31170|5
1642454460000|2022-01-17 21:21:00|31220.5|31170.5|31221.2|31171.2|31221.3|31171.3|31220.5|31170.5|9
1642454470000|2022-01-17 21:21:10|31221|31171|31221.5|31171.5|31221.5|31171.5|31221|31171|2
1642454480000|2022-01-17 21:21:20|31221.2|31171.2|31221.4|31171.4|31221.5|31171.5|31221.2|31171.2|4
1642454490000|2022-01-17 21:21:30|31222.4|31172.4|31221.1|31171.1|31222.4|31190|31206.6|31169.5|8
1642454500000|2022-01-17 21:21:40|31219.5|31169.5|31220.1|31170.1|31220.4|31170.4|31219.5|31169.5|5
1642454510000|2022-01-17 21:21:50|31220.5|31170.5|31221.3|31171.3|31221.3|31171.3|31219.9|31169.9|4
1642454520000|2022-01-17 21:22:00|31222.1|31172.1|31221.3|31171.3|31222.1|31172.1|31221|31171|6
1642454530000|2022-01-17 21:22:10|31221.8|31171.8|31220.9|31170.9|31222.7|31172.7|31219.9|31169.9|5
1642454540000|2022-01-17 21:22:20|31221|31171|31221.6|31171.6|31221.6|31171.6|31220.4|31170.4|4
1642454550000|2022-01-17 21:22:30|31222.1|31172.1|31221.3|31171.3|31222.1|31172.1|31221.3|31171.3|6
1642454560000|2022-01-17 21:22:40|31220.9|31170.9|31221.1|31171.1|31221.1|31187.9|31206.4|31170.9|6
1642454570000|2022-01-17 21:22:50|31221.8|31171.8|31221.1|31171.1|31221.8|31171.8|31221.1|31171.1|2
1642454580000|2022-01-17 21:23:00|31220.8|31170.8|31206.4|31186.4|31221.6|31186.4|31206.4|31169.3|4
1642454590000|2022-01-17 21:23:10|31206.3|31186.3|31220.4|31170.4|31220.4|31186.3|31205.7|31170.4|3
1642454600000|2022-01-17 21:23:20|31219.3|31169.3|31221.2|31171.2|31221.2|31171.2|31219.3|31169.3|2
1642454610000|2022-01-17 21:23:30|31220.9|31170.9|31220.7|31170.7|31220.9|31170.9|31220.4|31170.4|3
1642454620000|2022-01-17 21:23:40|31219.3|31169.3|31206.2|31186.2|31219.3|31186.2|31206.2|31169.3|2
1642454630000|2022-01-17 21:23:50|31220.4|31170.4|31222.4|31172.4|31222.4|31172.4|31220.4|31170.4|6
1642454640000|2022-01-17 21:24:00|31222.2|31172.2|31222.1|31172.1|31222.3|31172.3|31222.1|31172.1|5
1642454650000|2022-01-17 21:24:10|31221.8|31171.8|31220.9|31170.9|31222.2|31172.2|31220.9|31170.9|6
1642454660000|2022-01-17 21:24:20|31220.8|31170.8|31218.7|31168.7|31221.5|31171.5|31218.7|31168.7|9
1642454670000|2022-01-17 21:24:30|31218.9|31168.9|31217.1|31167.1|31220|31169|31216.7|31166.7|9
1642454680000|2022-01-17 21:24:40|31217.8|31167.8|31217.9|31167.9|31218.7|31168.7|31217.8|31167.8|6
1642454690000|2022-01-17 21:24:50|31219.9|31169.9|31218.7|31168.7|31220.3|31170.3|31218.7|31168.7|5
1642454700000|2022-01-17 21:25:00|31218.5|31168.5|31218.9|31168.9|31219.9|31169.9|31218.5|31168.5|6
1642454710000|2022-01-17 21:25:10|31218.6|31168.6|31219.4|31169.4|31219.7|31169.7|31218.6|31168.6|9
1642454720000|2022-01-17 21:25:20|31219.5|31169.5|31219.4|31169.4|31219.5|31169.5|31219.4|31169.4|2
1642454730000|2022-01-17 21:25:30|31219.3|31169.3|31220.5|31170.5|31220.5|31170.5|31218.4|31168.4|4
1642454740000|2022-01-17 21:25:40|31220.2|31170.2|31219.9|31169.9|31220.2|31170.2|31219.4|31169.4|8
1642454750000|2022-01-17 21:25:50|31220.1|31170.1|31219.9|31169.9|31220.4|31170.4|31219.8|31169.8|9
1642454760000|2022-01-17 21:26:00|31219.7|31169.7|31220.2|31170.2|31220.7|31170.7|31218.4|31168.4|8
1642454770000|2022-01-17 21:26:10|31219.9|31169.9|31219.7|31169.7|31219.9|31169.9|31219.2|31169.2|6
1642454780000|2022-01-17 21:26:20|31219.6|31169.6|31220.3|31170.3|31221.2|31171.2|31218.5|31168.5|10
1642454790000|2022-01-17 21:26:30|31220|31170|31219.4|31169.4|31220.1|31170.1|31219.3|31169.3|6
1642454800000|2022-01-17 21:26:40|31219.5|31169.5|31220.5|31170.5|31220.9|31170.9|31218.5|31168.5|6
1642454810000|2022-01-17 21:26:50|31220.7|31170.7|31220.4|31170.4|31221|31171|31220.1|31170.1|8
1642454820000|2022-01-17 21:27:00|31220.8|31170.8|31220.3|31170.3|31221.9|31171.9|31220.3|31170.3|6
1642454830000|2022-01-17 21:27:10|31220|31170|31221.4|31171.4|31221.4|31171.4|31220|31170|4
1642454840000|2022-01-17 21:27:20|31220.5|31170.5|31219.3|31169.3|31220.9|31170.9|31219.3|31169.3|6
1642454850000|2022-01-17 21:27:30|31219.4|31169.4|31218.3|31168.3|31219.4|31169.4|31218.3|31168.3|5
1642454870000|2022-01-17 21:27:50|31220|31170|31219.8|31169.8|31220.4|31170.4|31219.8|31169.8|3
1642454880000|2022-01-17 21:28:00|31219.4|31169.4|31218.1|31168.1|31219.4|31169.4|31218.1|31168.1|2
1642454890000|2022-01-17 21:28:10|31218.4|31168.4|31217.3|31167.3|31219.5|31169.5|31217.3|31167.3|6
1642454900000|2022-01-17 21:28:20|31217.4|31167.4|31217.4|31167.4|31217.4|31167.4|31217.3|31167.3|3
1642454910000|2022-01-17 21:28:30|31218.8|31168.8|31218.4|31168.4|31218.9|31168.9|31217.4|31167.4|7
1642454920000|2022-01-17 21:28:40|31219.8|31169.8|31220.3|31170.3|31220.8|31170.8|31219.8|31169.8|5
1642454930000|2022-01-17 21:28:50|31220.1|31170.1|31220.8|31170.8|31222.1|31172.1|31220.1|31170.1|3
1642454940000|2022-01-17 21:29:00|31221.6|31171.6|31218.6|31168.6|31221.6|31171.6|31216.9|31166.9|18
1642454950000|2022-01-17 21:29:10|31218.8|31168.8|31217.2|31167.2|31219|31169|31215.6|31165.4|17
1642454960000|2022-01-17 21:29:20|31217.4|31167.4|31216.4|31166.4|31217.4|31167.4|31216.4|31166.4|9
1642454970000|2022-01-17 21:29:30|31216.6|31166.6|31217.5|31167.5|31218.2|31168.2|31216.6|31166.6|9
1642454980000|2022-01-17 21:29:40|31217.4|31167.4|31218.1|31168.1|31218.1|31168.1|31217.4|31167.4|2
1642454990000|2022-01-17 21:29:50|31217.5|31167.5|31217.8|31167.8|31218|31168|31216.8|31166.3|7
1642455000000|2022-01-17 21:30:00|31222.3|31172.3|31219|31169|31222.5|31172.5|31218.9|31167.8|16
1642455010000|2022-01-17 21:30:10|31220.8|31170.8|31219|31169|31221.5|31171.5|31218.4|31168.4|8
1642455020000|2022-01-17 21:30:20|31219.4|31169.4|31219.6|31169.6|31219.6|31169.6|31218.7|31168.7|9
1642455030000|2022-01-17 21:30:30|31219.1|31169.1|31219.2|31169.2|31220.8|31170.8|31218.4|31168.4|6
1642455040000|2022-01-17 21:30:40|31218.5|31168.5|31217.6|31167.6|31220.3|31170.3|31217.6|31167.6|10
1642455050000|2022-01-17 21:30:50|31217.4|31167.4|31219.6|31169.6|31221.6|31171.6|31217.4|31167.4|6
1642455060000|2022-01-17 21:31:00|31218.7|31168.7|31216.4|31166.4|31218.7|31168.7|31216.4|31166.4|2
1642455070000|2022-01-17 21:31:10|31222.9|31172.9|31220.3|31170.3|31222.9|31172.9|31220.3|31170.3|5
1642455080000|2022-01-17 21:31:20|31221|31171|31219|31169|31221|31171|31217.8|31167.8|6
1642455090000|2022-01-17 21:31:30|31218.9|31168.9|31217.6|31167.6|31219.1|31169.1|31217.6|31167.6|6
1642455100000|2022-01-17 21:31:40|31217.2|31167.2|31217.1|31167.1|31217.6|31167.6|31217.1|31167.1|6
1642455110000|2022-01-17 21:31:50|31217.4|31167.4|31217.6|31167.6|31218.8|31168.8|31216.3|31166.3|6
1642455120000|2022-01-17 21:32:00|31217.5|31167.5|31222.8|31172.8|31222.8|31172.8|31217.5|31167.5|6
1642455130000|2022-01-17 21:32:10|31222.3|31172.3|31220.9|31170.9|31222.3|31172.3|31220.8|31170.8|3
1642455140000|2022-01-17 21:32:20|31220.6|31170.6|31221.8|31171.8|31222.4|31172.4|31219.1|31169.1|11
1642455150000|2022-01-17 21:32:30|31220.4|31170.4|31221|31171|31227.2|31177.2|31219.6|31169.6|10
1642455160000|2022-01-17 21:32:40|31220.1|31170.1|31221.6|31171.6|31221.6|31171.6|31220|31170|5
1642455170000|2022-01-17 21:32:50|31220.6|31170.6|31221.7|31171.7|31221.7|31171.7|31219.2|31169.2|7
1642455180000|2022-01-17 21:33:00|31219.9|31169.9|31222.7|31172.7|31223.4|31173.4|31219.9|31169.9|10
1642455190000|2022-01-17 21:33:10|31222.8|31172.8|31223.1|31173.1|31223.1|31173.1|31222.7|31172.7|3
1642455200000|2022-01-17 21:33:20|31223|31173|31222.3|31172.3|31223.1|31173.1|31221.9|31171.9|4
1642455210000|2022-01-17 21:33:30|31221.4|31171.4|31222.5|31172.5|31222.5|31172.5|31218.8|31168.6|5
1642455220000|2022-01-17 21:33:40|31223.4|31173.4|31218.7|31168.7|31227.8|31177.8|31218.7|31168.6|8
1642455230000|2022-01-17 21:33:50|31218.9|31168.9|31219.5|31169.5|31219.5|31169.5|31218.9|31168.9|4
1642455240000|2022-01-17 21:34:00|31219.1|31169.1|31222.2|31172.2|31222.4|31172.4|31219.1|31169.1|5
1642455250000|2022-01-17 21:34:10|31221.2|31171.2|31218.9|31168.4|31221.2|31171.2|31218.9|31168.4|4
1642455260000|2022-01-17 21:34:20|31218.8|31187.5|31225.4|31175.4|31226.9|31187.5|31207.5|31168.2|5
1642455270000|2022-01-17 21:34:30|31223.3|31173.3|31220.5|31170.5|31223.3|31173.3|31220.5|31170.5|6
1642455280000|2022-01-17 21:34:40|31219.6|31169.6|31219.5|31169.5|31219.9|31169.9|31219.3|31169.3|6
1642455290000|2022-01-17 21:34:50|31219.7|31169.7|31221.6|31171.6|31221.6|31171.6|31219.6|31169.6|5
1642455300000|2022-01-17 21:35:00|31220.9|31170.9|31222.8|31172.8|31223.4|31173.4|31220.9|31170.9|12
1642455310000|2022-01-17 21:35:10|31223|31173|31220.6|31170.6|31223|31173|31219.9|31169.9|7
1642455320000|2022-01-17 21:35:20|31220.8|31170.8|31222.5|31172.5|31222.5|31172.5|31219.9|31169.9|4
1642455330000|2022-01-17 21:35:30|31222.8|31172.8|31221.5|31171.5|31226.1|31176.1|31221.5|31171.5|7
1642455340000|2022-01-17 21:35:40|31222|31172|31223.6|31173.6|31223.6|31173.6|31222|31172|4
1642455350000|2022-01-17 21:35:50|31222.6|31172.6|31221.1|31171.1|31222.8|31172.8|31221.1|31171.1|4
1642455360000|2022-01-17 21:36:00|31222.6|31172.6|31219.8|31168.8|31222.6|31172.6|31219.8|31168.8|5
1642455370000|2022-01-17 21:36:10|31220.4|31168.2|31221.5|31171.5|31221.5|31171.5|31219.6|31168.2|5
1642455380000|2022-01-17 21:36:20|31222.1|31172.1|31221.1|31171.1|31222.1|31172.1|31220.6|31170.6|6
1642455390000|2022-01-17 21:36:30|31219|31168.1|31218.5|31168.5|31219|31168.5|31218.4|31168.1|4
1642455400000|2022-01-17 21:36:40|31222|31172|31221.9|31171.9|31222.4|31172.4|31221.5|31171.5|4
1642455410000|2022-01-17 21:36:50|31222.3|31172.3|31222.3|31172.3|31222.3|31172.3|31222.3|31172.3|1
1642455420000|2022-01-17 21:37:00|31221.9|31171.9|31219.2|31168.7|31222.4|31172.4|31219.2|31168.7|4
1642455430000|2022-01-17 21:37:10|31222.4|31172.4|31219.3|31168.4|31224.6|31174.6|31219.3|31168.4|5
1642455440000|2022-01-17 21:37:20|31223.5|31173.5|31220.1|31170.1|31223.5|31173.5|31220.1|31170.1|4
1642455450000|2022-01-17 21:37:30|31220.3|31170.3|31220.8|31170.8|31221.2|31171.2|31220.3|31170.3|4
1642455460000|2022-01-17 21:37:40|31220.9|31170.9|31221.6|31171.6|31222.6|31172.6|31220.9|31170.9|3
1642455470000|2022-01-17 21:37:50|31221.7|31171.7|31219|31168.5|31221.7|31171.7|31219|31168.5|3
1642455480000|2022-01-17 21:38:00|31218.7|31168.2|31218.7|31168.2|31218.7|31168.2|31218.7|31168.2|2
1642455490000|2022-01-17 21:38:10|31223.1|31173.1|31221|31171|31224.6|31174.6|31221|31171|6
1642455500000|2022-01-17 21:38:20|31222.1|31172.1|31220.6|31170.6|31224.3|31174.3|31220.6|31170.6|5
1642455510000|2022-01-17 21:38:30|31220.4|31170.4|31220|31170|31220.4|31170.4|31219.7|31169.7|6
1642455520000|2022-01-17 21:38:40|31219|31168.2|31219.8|31168.3|31219.9|31168.3|31219|31168.2|5
1642455530000|2022-01-17 21:38:50|31219.6|31168.2|31226.5|31176.5|31226.8|31176.8|31219.5|31168.2|8
1642455540000|2022-01-17 21:39:00|31225.7|31175.7|31224.4|31174.4|31225.9|31175.9|31224.3|31174.3|4
1642455550000|2022-01-17 21:39:10|31225.1|31175.1|31218.3|31168.3|31225.1|31175.1|31218.3|31168.3|3
1642455560000|2022-01-17 21:39:20|31222.5|31172.5|31223.2|31173.2|31224.1|31174.1|31221.7|31171.7|5
1642455570000|2022-01-17 21:39:30|31223.4|31173.4|31222|31172|31223.6|31173.6|31222|31172|5
1642455580000|2022-01-17 21:39:40|31222.1|31172.1|31222.1|31172.1|31223.3|31173.3|31222.1|31172.1|5
1642455590000|2022-01-17 21:39:50|31221.4|31171.4|31222.6|31172.6|31223.6|31173.6|31221.4|31171.4|5
1642455600000|2022-01-17 21:40:00|31221.4|31171.4|31218|31167.9|31221.4|31171.4|31217.7|31167.6|9
1642455610000|2022-01-17 21:40:10|31229.6|31176.7|31222.5|31168.7|31229.6|31176.7|31221.6|31167.3|8
1642455620000|2022-01-17 21:40:20|31222.4|31172|31220.6|31169.9|31222.4|31172|31220.6|31169.9|4
1642455630000|2022-01-17 21:40:30|31220.8|31170.1|31221.3|31171.3|31223.7|31173.7|31220.8|31170.1|4
1642455640000|2022-01-17 21:40:40|31222.9|31172.9|31219.1|31168.5|31222.9|31172.9|31219.1|31168.5|4
1642455650000|2022-01-17 21:40:50||31168.6||31168.6||31168.6||31168.6|1
1642455660000|2022-01-17 21:41:00|31218.9|31168.4|31218.1|31168.1|31218.9|31168.4|31218|31168|4
1642455670000|2022-01-17 21:41:10|31223.4|31173.4|31219.2|31168.7|31223.4|31173.4|31219.2|31168.7|4
1642455680000|2022-01-17 21:41:20|31225.1|31168.9|31226|31176|31226|31176|31223.7|31168.9|11
1642455690000|2022-01-17 21:41:30|31223.3|31173.3|31223|31173|31224.1|31174.1|31222.9|31172.9|9
1642455700000|2022-01-17 21:41:40|31225.6|31175.6|31223.9|31173.9|31225.6|31175.6|31223.9|31173.9|5
1642455710000|2022-01-17 21:41:50|31224.9|31174.9|31224.4|31174.4|31225|31175|31224.3|31174.3|10
1642455720000|2022-01-17 21:42:00|31224.9|31174.9|31222.1|31172.1|31224.9|31174.9|31221.1|31171.1|4
1642455730000|2022-01-17 21:42:10|31221.2|31171.2|31221.8|31171.8|31221.8|31171.8|31221.2|31171.2|3
1642455740000|2022-01-17 21:42:20|31222|31172|31224.5|31174.5|31224.8|31174.8|31220|31170|5
1642455750000|2022-01-17 21:42:30|31224.3|31174.3|31223.9|31173.9|31224.3|31174.3|31223.7|31173.7|6
1642455760000|2022-01-17 21:42:40|31224.5|31174.5|31224|31174|31225.2|31175.2|31224|31174|5
1642455770000|2022-01-17 21:42:50|31222.9|31172.9|31219.4|31169.4|31222.9|31172.9|31219.4|31169.3|4
1642455780000|2022-01-17 21:43:00|31219.5|31169.5|31219.7|31169.7|31219.7|31169.7|31219.5|31169.5|3
1642455790000|2022-01-17 21:43:10|31219.6|31169.6|31222.1|31172.1|31225|31175|31219.6|31169.6|8
1642455800000|2022-01-17 21:43:20|31221.7|31171.7|31220|31169|31227.1|31177.1|31220|31169|9
1642455810000|2022-01-17 21:43:30|31219.9|31167.8|31220.2|31167.9|31220.5|31168.7|31219.7|31167.7|7
1642455820000|2022-01-17 21:43:40|31220.4|31167.8|31222.6|31172.6|31222.6|31172.6|31220.4|31167.8|6
1642455830000|2022-01-17 21:43:50|31222.7|31172.7|31224.3|31174.3|31227.7|31177.7|31220.6|31170.6|9
1642455840000|2022-01-17 21:44:00|31222.8|31172.6|31223.8|31173.8|31223.8|31173.8|31222.7|31172.5|4
1642455850000|2022-01-17 21:44:10|31223.7|31173.7|31224|31174|31225.6|31175.4|31223.7|31169.1|6
1642455860000|2022-01-17 21:44:20|31222|31172|31222|31158|31222.4|31172.4|31222|31158|3
1642455880000|2022-01-17 21:44:40|31217.4|31166.9|31225.7|31163|31225.7|31166.9|31217.4|31163|2
1642455890000|2022-01-17 21:44:50|31223.4|31173.4|31221.2|31171.2|31223.4|31173.4|31219.7|31169.7|3
1642455900000|2022-01-17 21:45:00|31228.1|31166|31243.2|31164.8|31244.8|31182.3|31228.1|31158.8|17
1642455910000|2022-01-17 21:45:10|31243.8|31166.5|31244.6|31168.9|31244.6|31168.9|31242.5|31162.8|5
1642455920000|2022-01-17 21:45:20|31236.3|31176.2|31237.9|31169.1|31237.9|31176.2|31236|31169.1|7
1642455930000|2022-01-17 21:45:30|31237|31170.3|31243|31162.5|31244.5|31171.3|31237|31161|8
1642455940000|2022-01-17 21:45:40|31242.4|31161|31243.4|31163.6|31243.4|31163.6|31242.4|31161|3
1642455950000|2022-01-17 21:45:50|31229.4|31179.4|31232.5|31170.5|31234|31179.4|31229|31167.4|7
1642455960000|2022-01-17 21:46:00|31236.6|31173.3|31244|31171.3|31244.6|31173.3|31236.6|31170.1|11
1642455970000|2022-01-17 21:46:10|31230.6|31180.6|31232.5|31170|31234|31180.6|31230.1|31166.8|8
1642455980000|2022-01-17 21:46:20|31231.5|31172.3|31234|31166.8|31234|31172.3|31231.5|31166.8|5
1642455990000|2022-01-17 21:46:30|31230.1|31175.3|31240|31154|31240|31175.3|31230.1|31154|2
1642456000000|2022-01-17 21:46:40||31155||31155||31155||31155|1
1642456010000|2022-01-17 21:46:50|31241.1|31168.1|31240.7|31163.7|31241.1|31168.1|31240.7|31163.7|2
1642456020000|2022-01-17 21:47:00|31229.4|31179.4|31234.3|31168|31235.6|31179.4|31229.4|31165.8|4
1642456030000|2022-01-17 21:47:10|31235.2|31165.8|31233.6|31169.1|31235.2|31169.1|31233.6|31165.3|7
1642456040000|2022-01-17 21:47:20|31229.6|31177|31234|31166.8|31234|31177|31229.6|31166.8|5
1642456050000|2022-01-17 21:47:30|31240.6|31170|31242.9|31162.6|31242.9|31170|31240|31161.5|5
1642456060000|2022-01-17 21:47:40|31242|31160|31242|31160|31242|31160|31242|31160|1
1642456070000|2022-01-17 21:47:50|31228.8|31178|31235.9|31168.5|31235.9|31178|31228.8|31168.5|9
1642456080000|2022-01-17 21:48:00|31235.4|31154|31240|31154|31240|31154|31235.4|31154|2
1642456100000|2022-01-17 21:48:20|31228.8|31178|31241|31154|31244.3|31178|31228.8|31154|5
1642456110000|2022-01-17 21:48:30|31240|31155|31240|31155|31240|31155|31240|31155|1
1642456120000|2022-01-17 21:48:40|31241|31165.9|31241|31165.9|31241|31165.9|31241|31165.9|1
1642456130000|2022-01-17 21:48:50|31231.4|31178|31239.4|31168.9|31240.1|31180.6|31230.6|31167.6|10
1642456140000|2022-01-17 21:49:00|31240.1|31168.7|31236.6|31169.6|31240.3|31170.2|31235.4|31166.6|11
1642456150000|2022-01-17 21:49:10|31237.6|31169.2|31235.2|31163.2|31241.2|31169.2|31233.4|31156.3|17
1642456160000|2022-01-17 21:49:20|31242.1|31162.9|31241.9|31162.9|31242.1|31166.6|31240.5|31161.9|16
1642456170000|2022-01-17 21:49:30|31242.3|31165.3|31237.7|31167.6|31242.3|31171.4|31233.7|31162.9|6
1642456180000|2022-01-17 21:49:40|31236.5|31167.8|31239.5|31157|31239.5|31167.8|31236.5|31157|5
1642456190000|2022-01-17 21:49:50|31240.4|31158.6|31240.5|31159.1|31241.6|31161.3|31239.7|31156.8|7
1642456200000|2022-01-17 21:50:00|31240|31158.2|31238|31153.4|31243.5|31158.2|31238|31146|9
1642456210000|2022-01-17 21:50:10|31242.3|31163.3|31241|31160|31242.3|31163.3|31239.4|31156|5
1642456220000|2022-01-17 21:50:20|31233.9|31171.9|31237.9|31163.4|31237.9|31171.9|31233.9|31162.5|7
1642456230000|2022-01-17 21:50:30|31240.5|31168.4|31241.7|31163.5|31241.7|31168.4|31240.5|31161.3|6
1642456240000|2022-01-17 21:50:40|31232.4|31172.5|31238.5|31163.1|31238.7|31172.5|31232.4|31162.7|6
1642456250000|2022-01-17 21:50:50|31237.6|31164.1|31237|31164.4|31237.8|31166.9|31236.9|31162.1|6
1642456260000|2022-01-17 21:51:00|31236.6|31167.3|31240.6|31161.1|31240.7|31167.3|31236.6|31159.4|6
1642456270000|2022-01-17 21:51:10|31232.4|31172.4|31237.6|31163.8|31237.8|31172.4|31232.1|31162.7|10
1642456280000|2022-01-17 21:51:20|31238.5|31162.6|31241|31165.4|31241.2|31172.6|31236.9|31159.2|11
1642456290000|2022-01-17 21:51:30|31240.8|31164.8|31242.4|31163.8|31243.2|31165.6|31239.9|31160.7|10
1642456300000|2022-01-17 21:51:40|31242.3|31164.3|31242|31167.3|31242.3|31168.9|31242|31164.3|4
1642456310000|2022-01-17 21:51:50|31244.4|31171.3|31242.1|31163.1|31244.4|31173|31237.4|31163.1|9
1642456320000|2022-01-17 21:52:00|31242|31162.6|31241.1|31162.4|31242.5|31164.9|31241.1|31161.7|13
1642456330000|2022-01-17 21:52:10|31241.7|31164.5|31240.3|31169.2|31241.7|31169.4|31238.4|31164.5|5
1642456340000|2022-01-17 21:52:20|31239.6|31166.6|31242.8|31165.8|31244.2|31170.7|31239.3|31165.8|13
1642456350000|2022-01-17 21:52:30|31243.8|31167.9|31243.6|31167.1|31243.8|31167.9|31242.2|31164|6
1642456360000|2022-01-17 21:52:40|31243.8|31167.9|31234.4|31170.8|31243.8|31170.8|31234.4|31164.3|8
1642456370000|2022-01-17 21:52:50|31234.8|31170.7|31236.4|31165.2|31236.4|31170.8|31234.4|31165.2|3
1642456380000|2022-01-17 21:53:00|31231.3|31169.2|31229.2|31179.2|31244.9|31179.2|31229.2|31161.2|11
1642456390000|2022-01-17 21:53:10|31229.6|31179.6|31241|31172|31243.3|31179.6|31229.6|31167.3|16
1642456400000|2022-01-17 21:53:20|31241.1|31169.8|31244.3|31168|31245.7|31169.8|31241.1|31165.4|16
1642456410000|2022-01-17 21:53:30|31243.5|31166.3|31245.3|31165.9|31245.9|31167.7|31243.5|31164.8|4
1642456420000|2022-01-17 21:53:40|31248.3|31163.4|31242.5|31171.6|31248.3|31173.3|31240.3|31161.4|6
1642456430000|2022-01-17 21:53:50|31241.5|31169.3|31241|31154|31241.5|31169.3|31241|31154|2
1642456440000|2022-01-17 21:54:00|31244.7|31147.9|31243.2|31157.3|31250|31174|31238|31147.9|10
1642456450000|2022-01-17 21:54:10|31243.8|31158.3|31244.8|31153.3|31245|31158.3|31243.2|31153.3|8
1642456460000|2022-01-17 21:54:20|31244.6|31153.6|31245.7|31159.2|31247.1|31163|31244.6|31153.6|5
1642456470000|2022-01-17 21:54:30|31238.3|31159.8|31246.3|31156.2|31247.8|31174.1|31238.3|31156.2|9
1642456480000|2022-01-17 21:54:40|31246.1|31157.3|31245.3|31158.9|31246.8|31164.8|31244|31149.6|33
1642456490000|2022-01-17 21:54:50|31237.2|31159.4|31245.1|31169|31245.1|31175.5|31237.2|31158.9|23
1642456500000|2022-01-17 21:55:00|31248|31168.5|31249|31152|31255|31169.1|31235|31147.8|24
1642456510000|2022-01-17 21:55:10|31249.2|31151|31252.7|31152.3|31255|31152.9|31249.2|31149|13
1642456520000|2022-01-17 21:55:20|31252.8|31148.8|31251|31150.9|31255.5|31157.3|31251|31148.8|5
1642456530000|2022-01-17 21:55:30|31253.1|31155.4|31252.7|31148.6|31254.1|31155.4|31249.2|31147.3|9
1642456540000|2022-01-17 21:55:40|31248.8|31148|31250|31146.5|31251.9|31148|31247.6|31143.5|17
1642456550000|2022-01-17 21:55:50|31251.8|31151.7|31246.1|31146.9|31259.5|31167.4|31246.1|31145.7|10
1642456560000|2022-01-17 21:56:00|31248.4|31151.2|31247.3|31141.8|31249.5|31154.1|31245.4|31141.8|9
1642456570000|2022-01-17 21:56:10|31243.7|31136.7|31247.4|31140.4|31249.3|31142.3|31243.6|31136.6|8
1642456580000|2022-01-17 21:56:20|31251.8|31146.9|31250.5|31143.5|31254.4|31149.2|31250.5|31143.5|11
1642456590000|2022-01-17 21:56:30|31250.1|31143.1|31253.5|31150.1|31253.5|31150.1|31249.7|31142.7|8
1642456600000|2022-01-17 21:56:40|31252.3|31147.6|31248.8|31141.8|31253.7|31151.7|31248.7|31141.8|14
1642456610000|2022-01-17 21:56:50|31247.5|31140.5|31253.3|31151.8|31253.3|31151.8|31246.1|31139.1|12
1642456620000|2022-01-17 21:57:00|31252.6|31148.8|31243.1|31136.1|31254.7|31149.3|31242.5|31135.5|14
1642456630000|2022-01-17 21:57:10|31242.5|31135.5|31255.2|31148.2|31255.2|31148.2|31242.5|31135.5|8
1642456640000|2022-01-17 21:57:20|31254|31147|31248.5|31141.5|31254.4|31147.4|31248.5|31141.5|5
1642456650000|2022-01-17 21:57:30|31249.5|31142.5|31241.1|31134.1|31249.5|31142.5|31241.1|31134.1|5
1642456660000|2022-01-17 21:57:40|31242|31135|31256.3|31154.2|31256.3|31154.2|31241|31134|4
1642456670000|2022-01-17 21:57:50|31247.2|31140.2|31246.3|31139.3|31249.5|31149.7|31243.7|31136.7|8
1642456680000|2022-01-17 21:58:00|31245.6|31138.6|31242.8|31135.8|31245.6|31138.6|31241.1|31134.1|7
1642456690000|2022-01-17 21:58:10|31242.2|31135.2|31255.1|31148.1|31255.1|31148.1|31242.2|31135.2|9
1642456700000|2022-01-17 21:58:20|31250.7|31143.7|31247.6|31140.6|31251.2|31144.2|31247.6|31140.6|6
1642456710000|2022-01-17 21:58:30|31248.2|31141.2|31253.2|31146.2|31253.2|31146.2|31245.8|31138.8|9
1642456720000|2022-01-17 21:58:40|31249.8|31142.8|31250.5|31143.5|31250.7|31143.8|31245.1|31138.1|4
1642464000000|2022-01-18 00:00:00|31230.5|31176.2|31229.2|31171.9|31233.2|31177.6|31228.7|31171.4|25
1642464010000|2022-01-18 00:00:10|31229.4|31171.6|31229.3|31172.5|31229.5|31173.2|31228.3|31171.2|24
1642464020000|2022-01-18 00:00:20|31228.6|31172.4|31229.6|31174.1|31231.3|31176.2|31228.6|31171.8|19
1642464030000|2022-01-18 00:00:30|31229.4|31173.7|31230.1|31173.4|31231.1|31174.5|31227.3|31171.6|13
1642464040000|2022-01-18 00:00:40|31230.4|31173.7|31230|31174.5|31233.2|31178.3|31229.5|31173.7|19
1642464050000|2022-01-18 00:00:50|31230.2|31174.9|31230.9|31174.9|31231.2|31175.7|31230.2|31174.5|7
1642464060000|2022-01-18 00:01:00|31231.2|31175.2|31230.9|31172.6|31233.5|31182.5|31229.3|31172.2|16
1642464070000|2022-01-18 00:01:10|31229.9|31173|31230.7|31174.2|31230.7|31175.3|31229.8|31173|13
1642464080000|2022-01-18 00:01:20|31230.4|31174.9|31235.1|31176.9|31235.8|31180.2|31230.3|31173.9|21
1642464090000|2022-01-18 00:01:30|31233.9|31177.1|31235.9|31179.2|31238.8|31182.4|31232.7|31175.3|16
1642464100000|2022-01-18 00:01:40|31236.3|31178.4|31234.9|31179.2|31236.6|31179.9|31234.8|31178.4|11
1642464110000|2022-01-18 00:01:50|31235.3|31178|31235.3|31178|31235.3|31178.2|31235.3|31178|5
1642464120000|2022-01-18 00:02:00|31234.9|31179|31237.6|31183.3|31238.3|31184.3|31234.6|31178.6|9
1642464130000|2022-01-18 00:02:10|31237.4|31180.5|31236.7|31177.9|31237.4|31181.4|31234.7|31177.9|6
1642464140000|2022-01-18 00:02:20|31236.2|31178.3|31238.8|31183.6|31240.1|31185.2|31236.2|31177.7|8
1642464150000|2022-01-18 00:02:30|31237.8|31181.7|31235.2|31179.8|31237.8|31185.4|31233.5|31179.7|9
1642464160000|2022-01-18 00:02:40|31234.1|31180.9|31237.3|31180.5|31238.6|31182.6|31233.7|31177.8|16
1642464170000|2022-01-18 00:02:50|31237.6|31180.6|31236.2|31181.6|31237.6|31181.6|31235.8|31179.5|7
1642464180000|2022-01-18 00:03:00|31236.6|31182.2|31236.7|31183.3|31238|31186|31234.3|31179.2|9
1642464190000|2022-01-18 00:03:10|31235.3|31181.1|31234.9|31179.9|31235.8|31181.3|31233.5|31176|10
1642464200000|2022-01-18 00:03:20|31233.9|31177.1|31233.4|31179.7|31234.5|31181|31231|31177.1|8
1642464210000|2022-01-18 00:03:30|31233.5|31179.2|31236.5|31184|31236.5|31184|31232.6|31179.2|10
1642464220000|2022-01-18 00:03:40|31236.3|31183.4|31235.6|31181.8|31236.4|31183.6|31235.6|31181.8|3
1642464230000|2022-01-18 00:03:50|31235|31182.3|31234.3|31179.6|31235.7|31182.3|31234.1|31179.2|5
1642464240000|2022-01-18 00:04:00|31235.9|31179.3|31238.6|31186|31238.6|31186|31235.3|31179.3|5
1642464250000|2022-01-18 00:04:10|31238.1|31184.9|31234.8|31182|31238.1|31184.9|31233.7|31177.2|12
1642464260000|2022-01-18 00:04:20|31232.9|31182.9|31233.3|31178.4|31233.7|31182.9|31232.7|31177.8|9
1642464270000|2022-01-18 00:04:30|31233.5|31178.5|31234.4|31180.4|31237.6|31182.8|31232.8|31178|14
1642464280000|2022-01-18 00:04:40|31234.7|31180.3|31234.9|31180.2|31234.9|31180.6|31234.7|31180.2|6
1642464290000|2022-01-18 00:04:50|31233.8|31178.3|31234.6|31178.5|31234.6|31179.5|31233|31178.1|7
1642464300000|2022-01-18 00:05:00|31234.4|31178.7|31234.8|31175.5|31236|31180|31233.6|31175.5|10
1642464310000|2022-01-18 00:05:10|31233.1|31173.8|31230.6|31178|31233.2|31178.8|31228.8|31173.8|8
1642464320000|2022-01-18 00:05:20|31231|31176.6|31233.4|31180.6|31233.6|31182|31230.5|31176.4|7
1642464330000|2022-01-18 00:05:30|31233.2|31178.6|31232.8|31179.1|31233.2|31179.1|31232.3|31177.5|7
1642464340000|2022-01-18 00:05:40|31232.9|31179.4|31231.9|31175.9|31232.9|31179.4|31231.5|31175.9|7
1642464350000|2022-01-18 00:05:50|31232.1|31176.2|31234.4|31181.7|31234.5|31181.7|31231.9|31175.6|5
1642464360000|2022-01-18 00:06:00|31233.9|31180.5|31233|31176.3|31234.3|31180.9|31231.3|31175.8|9
1642464370000|2022-01-18 00:06:10|31232.4|31175.4|31231.2|31177.6|31232.4|31178.1|31229|31175.4|7
1642464380000|2022-01-18 00:06:20|31230.8|31178.1|31233.7|31180.3|31233.7|31180.4|31230.7|31176.6|9
1642464390000|2022-01-18 00:06:30|31233.2|31179.4|31232.7|31179.6|31233.2|31179.6|31232.5|31178.5|9
1642464400000|2022-01-18 00:06:40|31231.9|31177.4|31232.3|31176|31232.7|31177.4|31231.8|31174.9|4
1642464410000|2022-01-18 00:06:50|31232.5|31175.5|31232.4|31175.7|31232.5|31176|31232.3|31175.5|3
1642464420000|2022-01-18 00:07:00|31232.3|31176|31233.5|31179.9|31233.5|31182.8|31228.2|31175.5|7
1642464430000|2022-01-18 00:07:10|31233.2|31178|31233.8|31179.4|31233.8|31179.4|31231.5|31176.7|12
1642464440000|2022-01-18 00:07:20|31233.5|31179.3|31232.9|31180.2|31233.9|31181.3|31232.9|31179.1|11
1642464450000|2022-01-18 00:07:30|31231.9|31179.9|31232.9|31177.7|31233.1|31179.9|31231.9|31177.7|8
1642464460000|2022-01-18 00:07:40|31233|31177.8|31232.8|31179.6|31234|31181.4|31232.8|31177.6|8
1642464470000|2022-01-18 00:07:50|31233|31179.5|31232.4|31175.4|31233.1|31179.5|31231.1|31175.3|9
1642464480000|2022-01-18 00:08:00|31231.3|31177.1|31233.6|31179.3|31234.2|31181|31228.7|31176.9|9
1642464490000|2022-01-18 00:08:10|31233.5|31177.5|31233.3|31177.5|31233.6|31179.3|31233.3|31177.5|4
1642464500000|2022-01-18 00:08:20|31233.6|31178.4|31234.9|31180.9|31234.9|31182.1|31232.9|31178.4|7
1642464510000|2022-01-18 00:08:30|31234.8|31180.7|31231.5|31179.8|31234.8|31182.7|31231.3|31178.9|12
1642464520000|2022-01-18 00:08:40|31231.4|31179.9|31233.5|31178|31233.8|31179.9|31231.4|31177.4|6
1642464530000|2022-01-18 00:08:50|31233.2|31178.6|31231.7|31179.2|31233.2|31180.5|31230.2|31178.6|6
1642464540000|2022-01-18 00:09:00|31234.2|31182.5|31234.6|31179.4|31235.8|31182.5|31233|31177.8|11
1642464550000|2022-01-18 00:09:10|31234.7|31178.9|31233.5|31178.6|31234.7|31181.2|31233.4|31177.9|7
1642464560000|2022-01-18 00:09:20|31233.4|31179|31233.7|31178.2|31234|31180.7|31233.4|31178.2|4
1642464570000|2022-01-18 00:09:30|31233.5|31181|31231.8|31176.6|31234.8|31181.3|31231.4|31175.9|10
1642464580000|2022-01-18 00:09:40|31232.2|31175.7|31230.5|31173.3|31232.2|31176.4|31230.4|31172.4|10
1642464590000|2022-01-18 00:09:50|31230.7|31174|31231.7|31177|31232.5|31179.6|31230.3|31173.8|13
1642464600000|2022-01-18 00:10:00|31232.3|31177.6|31231.8|31176.9|31232.6|31177.7|31231.1|31176.3|13
1642464610000|2022-01-18 00:10:10|31231.9|31177.1|31232|31175.7|31233.2|31178|31231.9|31175.7|13
1642464620000|2022-01-18 00:10:20|31232.1|31175.5|31233.5|31177.4|31235.1|31182.4|31232.1|31175.4|5
1642464630000|2022-01-18 00:10:30|31233.2|31176.5|31232|31176.7|31233.2|31177.3|31232|31175|9
1642464640000|2022-01-18 00:10:40|31231.9|31176.9|31230.6|31177.9|31231.9|31178.8|31228.8|31176.9|5
1642464650000|2022-01-18 00:10:50|31230.4|31176.7|31233.4|31179.7|31233.4|31180.1|31230.4|31176.7|6
1642464660000|2022-01-18 00:11:00|31232.6|31180.2|31233.1|31176.4|31233.5|31180.2|31232.3|31176.4|8
1642464670000|2022-01-18 00:11:10|31232.9|31175.1|31234|31177.3|31235.7|31185.1|31232.5|31175.1|5
1642464680000|2022-01-18 00:11:20|31233|31175.6|31231.2|31176.2|31233|31177.1|31231.2|31175|11
1642464690000|2022-01-18 00:11:30|31231.3|31176.4|31229.8|31177|31232.9|31177.9|31229.2|31174.9|12
1642464700000|2022-01-18 00:11:40|31230.2|31176.7|31232.4|31179.2|31232.8|31181.4|31229.9|31176.6|7
1642464710000|2022-01-18 00:11:50|31232.2|31179|31232.5|31177|31233|31179.4|31232.2|31177|7
1642464720000|2022-01-18 00:12:00|31233|31177.6|31232.1|31175.6|31233.9|31179.1|31231.6|31175.6|16
1642464730000|2022-01-18 00:12:10|31232.4|31174.9|31232.7|31175.3|31232.9|31177.9|31230.8|31174.9|11
1642464740000|2022-01-18 00:12:20|31232.3|31175.8|31232.9|31174.7|31234.9|31182.1|31232.3|31174.7|6
1642464750000|2022-01-18 00:12:30|31232.3|31175.4|31231|31177.4|31232.3|31177.4|31229.1|31175.4|9
1642464760000|2022-01-18 00:12:40|31230.5|31177.7|31231|31177.6|31231|31178.6|31229.7|31177.5|7
1642464770000|2022-01-18 00:12:50|31230.3|31177.7|31232.6|31179.3|31233|31181.1|31230.2|31177.7|5
1642464780000|2022-01-18 00:13:00|31232.3|31178.4|31230.4|31176.9|31232.6|31179.8|31230.4|31174.5|12
1642464790000|2022-01-18 00:13:10|31230.3|31176.8|31230.3|31174.8|31230.3|31176.8|31229.6|31174.6|7
1642464800000|2022-01-18 00:13:20|31229.6|31174.5|31230|31180|31233.4|31180.5|31229.6|31174.5|9
1642464810000|2022-01-18 00:13:30|31230.6|31173.8|31230.9|31176.9|31231.6|31177.3|31230.5|31173.8|9
1642464820000|2022-01-18 00:13:40|31231|31176.6|31230.6|31176.3|31231|31176.6|31230.6|31176.3|2
1642464830000|2022-01-18 00:13:50|31230.8|31175.3|31231.2|31174.6|31233.6|31179.8|31230.6|31173.9|8
1642464840000|2022-01-18 00:14:00|31230.9|31175.1|31229.6|31176.5|31230.9|31179.1|31228.8|31175.1|7
1642464850000|2022-01-18 00:14:10|31229.7|31175.9|31231.1|31176.9|31233.2|31180.2|31229.7|31175.9|10
1642464860000|2022-01-18 00:14:20|31231.2|31178.4|31230.5|31177.5|31231.2|31178.4|31228.4|31175.8|7
1642464870000|2022-01-18 00:14:30|31229.9|31177.8|31229.8|31178|31230.7|31179.1|31229.3|31177|7
1642464880000|2022-01-18 00:14:40|31230.7|31176.9|31233.7|31179.8|31233.7|31180.5|31230.2|31176.2|6
1642464890000|2022-01-18 00:14:50|31232.4|31177.7|31232.8|31178.5|31232.8|31178.5|31232.2|31177.7|5
1642464900000|2022-01-18 00:15:00|31232.5|31176.5|31228|31174.3|31233|31177|31227.1|31174.2|17
1642464910000|2022-01-18 00:15:10|31228.4|31174.7|31231.1|31175.1|31232.5|31177.5|31228.4|31174.7|15
1642464920000|2022-01-18 00:15:20|31231.3|31175|31230.2|31170.9|31231.3|31176.4|31227.7|31170.7|14
1642464930000|2022-01-18 00:15:30|31230.1|31169.6|31227.7|31171.7|31230.2|31173.6|31227.4|31169.4|18
1642464940000|2022-01-18 00:15:40|31227.9|31171.5|31227.7|31172.6|31228.1|31172.6|31227.4|31170.6|12
1642464950000|2022-01-18 00:15:50|31227.9|31172.9|31226.6|31169.4|31228.3|31172.9|31226.6|31169.4|7
1642464960000|2022-01-18 00:16:00|31226.5|31169.6|31228|31173.8|31229.8|31176.1|31226|31168.8|12
1642464970000|2022-01-18 00:16:10|31227.4|31173|31226.6|31169.6|31227.4|31174.1|31226.6|31169.6|7
1642464980000|2022-01-18 00:16:20|31226.9|31169.9|31225.2|31170.7|31226.9|31171.6|31224|31169|13
1642464990000|2022-01-18 00:16:30|31224.7|31171.1|31226.5|31172.7|31229.4|31177|31224.7|31170.8|12
1642465000000|2022-01-18 00:16:40|31226.8|31173.2|31227.1|31169|31227.4|31173.2|31226.4|31166.9|13
1642465010000|2022-01-18 00:16:50|31226.9|31168.8|31226.1|31167.7|31227|31172|31225|31167.7|11
1642465020000|2022-01-18 00:17:00|31225.1|31168.5|31221.6|31167.1|31225.7|31169.3|31221.5|31165.4|16
1642465030000|2022-01-18 00:17:10|31222.4|31164.3|31227.2|31172|31227.2|31172|31222.2|31164|10
1642465040000|2022-01-18 00:17:20|31226|31169.3|31222.9|31168.4|31226|31169.4|31222.6|31167|13
1642465050000|2022-01-18 00:17:30|31222.6|31167.7|31222.2|31167.2|31223.6|31168.2|31222.1|31166.2|8
1642465060000|2022-01-18 00:17:40|31220.3|31167.1|31223.5|31170.1|31225.1|31171.7|31220.3|31164.8|8
1642465070000|2022-01-18 00:17:50|31222.9|31168.6|31220.9|31163.7|31222.9|31168.6|31220.6|31163.7|6
1642465080000|2022-01-18 00:18:00|31217.7|31164.9|31221.9|31164.7|31223.4|31168.9|31217.7|31163.5|13
1642465090000|2022-01-18 00:18:10|31221.3|31165.7|31220.4|31165|31221.4|31165.7|31220.3|31162|11
1642465100000|2022-01-18 00:18:20|31220.1|31162.9|31219.4|31164.9|31221.4|31165.2|31218.9|31159|11
1642465110000|2022-01-18 00:18:30|31218.8|31164.6|31218.3|31165.1|31219.6|31165.3|31218.3|31162.6|13
1642465120000|2022-01-18 00:18:40|31218.2|31165.5|31218.8|31164.5|31219.5|31166.5|31218.2|31163.1|17
1642465130000|2022-01-18 00:18:50|31218.6|31165|31219.3|31164.7|31220.4|31166.3|31218.6|31163.9|13
1642465140000|2022-01-18 00:19:00|31219.7|31165.6|31219|31165.2|31219.9|31166.2|31219|31164.4|8
1642465150000|2022-01-18 00:19:10|31219.5|31165.9|31219.3|31165.8|31219.5|31166.2|31218.9|31164.8|7
1642465160000|2022-01-18 00:19:20|31218.3|31162|31220.3|31164.9|31222.2|31169.9|31215|31162|13
1642465170000|2022-01-18 00:19:30|31219.4|31167.3|31221.5|31162.3|31222.6|31167.3|31219.3|31162.1|17
1642465180000|2022-01-18 00:19:40|31221.2|31161.5|31220.9|31162.8|31222.2|31163.6|31220.1|31161.5|15
1642465190000|2022-01-18 00:19:50|31221.5|31163.1|31219.9|31165.2|31225.1|31175.1|31219.5|31163.1|14
1642465200000|2022-01-18 00:20:00|31220.4|31166.2|31219.5|31165|31220.6|31166.2|31219.1|31162.7|12
1642465210000|2022-01-18 00:20:10|31219.4|31163.7|31217.4|31163.5|31220.8|31163.9|31216.8|31162.2|13
1642465220000|2022-01-18 00:20:20|31217.1|31163.1|31218.6|31163.7|31220|31165.6|31216.7|31162.1|17
1642465230000|2022-01-18 00:20:30|31219|31164.4|31218.7|31163.7|31219.5|31165.5|31218.3|31163.2|13
1642465240000|2022-01-18 00:20:40|31218.5|31162.1|31217.8|31163.1|31218.5|31163.6|31217.8|31162.1|11
1642465250000|2022-01-18 00:20:50|31218.1|31163.2|31219.8|31162.8|31219.8|31165.2|31218.1|31162.4|11
1642465260000|2022-01-18 00:21:00|31219.1|31163.7|31218|31163.1|31222.1|31169.7|31218|31160.1|19
1642465270000|2022-01-18 00:21:10|31218.2|31162.2|31217.1|31164.5|31218.6|31166.4|31215.7|31162.2|11
1642465280000|2022-01-18 00:21:20|31217.3|31165.1|31222.1|31166.5|31222.1|31167.4|31217.2|31165.1|16
1642465290000|2022-01-18 00:21:30|31221.7|31166.9|31222.3|31167.4|31222.8|31169.1|31221|31165.9|15
1642465300000|2022-01-18 00:21:40|31222.5|31168.1|31221.4|31165|31222.5|31168.1|31221|31163|13
1642465310000|2022-01-18 00:21:50|31221.1|31165.2|31223.3|31169|31224|31173.5|31221|31164.6|12
1642465320000|2022-01-18 00:22:00|31222.4|31167.7|31218.9|31168.6|31222.5|31168.9|31218.9|31166.9|12
1642465330000|2022-01-18 00:22:10|31219.1|31165.7|31220.9|31169.3|31222|31171.5|31218.9|31165.7|10
1642465340000|2022-01-18 00:22:20|31221.4|31166.3|31221.7|31162|31221.7|31168.1|31221.2|31162|7
1642465350000|2022-01-18 00:22:30|31221.6|31161.9|31222.4|31167.9|31222.4|31169|31220.8|31161.9|15
1642465360000|2022-01-18 00:22:40|31222.5|31168|31221.9|31166.8|31223.2|31169.6|31221.9|31166.8|8
1642465370000|2022-01-18 00:22:50|31221.6|31167.7|31220.2|31165.6|31221.6|31168.3|31220.2|31165.6|3
1642465380000|2022-01-18 00:23:00|31220.9|31159|31219|31165.5|31221.4|31168.9|31217.8|31159|15
1642465390000|2022-01-18 00:23:10|31218.7|31165.7|31220|31167.9|31221.6|31168.9|31218.7|31165.3|11
1642465400000|2022-01-18 00:23:20|31219.7|31165.8|31218.8|31164.7|31219.7|31165.8|31218.8|31164.2|11
1642465410000|2022-01-18 00:23:30|31218.7|31166.2|31221.6|31165.7|31222.8|31169.3|31218.5|31165.5|11
1642465420000|2022-01-18 00:23:40|31219.9|31163.1|31218|31164.9|31220.5|31164.9|31218|31162.3|8
1642465430000|2022-01-18 00:23:50|31218.4|31164|31215.1|31165.1|31218.4|31165.1|31215.1|31164|2
1642465440000|2022-01-18 00:24:00|31215.5|31165.4|31220.4|31164.7|31221.9|31166.8|31215.5|31161.8|19
1642465450000|2022-01-18 00:24:10|31220.5|31165.3|31220.8|31165.5|31221.3|31168.1|31220.5|31163.6|8
1642465460000|2022-01-18 00:24:20|31220.2|31167.1|31219.7|31165.7|31220.4|31167.1|31219.7|31165|8
1642465470000|2022-01-18 00:24:30|31220.2|31165.5|31221|31167.9|31222|31169.4|31219.4|31162.2|10
1642465480000|2022-01-18 00:24:40|31220.7|31166.7|31220.7|31166.7|31221.4|31167.5|31220.7|31166.7|3
1642465490000|2022-01-18 00:24:50|31217.2|31167.2|31217.9|31166.6|31218.6|31167.2|31217.2|31165.3|4
1642465500000|2022-01-18 00:25:00|31218.1|31166.4|31218.7|31162.9|31219.6|31166.4|31217|31158.4|15
1642465510000|2022-01-18 00:25:10|31218.2|31163.1|31218.2|31162.4|31218.3|31163.2|31217.9|31162.2|8
1642465520000|2022-01-18 00:25:20|31218.1|31162.3|31217.7|31166.4|31218.5|31167.2|31216.9|31161|11
1642465530000|2022-01-18 00:25:30|31218.1|31166.5|31215.9|31161.5|31219.1|31169.1|31215.7|31160.9|14
1642465540000|2022-01-18 00:25:40|31216|31161.7|31217.8|31158.6|31218.4|31164.6|31215.4|31155.8|13
1642465550000|2022-01-18 00:25:50|31218.4|31159.2|31217.1|31158.2|31218.4|31160.3|31217|31158.2|5
1642465560000|2022-01-18 00:26:00|31217.8|31158.7|31218.2|31163.6|31218.7|31165.3|31217|31158.1|6
1642465570000|2022-01-18 00:26:10|31218.1|31162.9|31215.6|31159.9|31218.1|31164.3|31215.6|31158.5|16
1642465580000|2022-01-18 00:26:20|31215.5|31158.2|31214.8|31159.6|31216.1|31160.9|31214.6|31158.2|7
1642465590000|2022-01-18 00:26:30|31216.1|31158.2|31214.6|31164.6|31217.6|31166.4|31213.9|31158.2|16
1642465600000|2022-01-18 00:26:40|31214.8|31162.8|31215.2|31163|31215.3|31163.3|31214.8|31162.1|8
1642465610000|2022-01-18 00:26:50|31215.3|31162.2|31214.2|31160|31215.8|31162.7|31214.2|31160|8
1642465620000|2022-01-18 00:27:00|31216|31161.8|31219.8|31161.2|31220.1|31164.8|31214|31160.7|16
1642465630000|2022-01-18 00:27:10|31217.4|31161.5|31216.7|31161.1|31218.6|31164.4|31216.3|31160.4|11
1642465640000|2022-01-18 00:27:20|31216.3|31162.1|31218.2|31164.2|31218.9|31166.5|31216.3|31161.2|9
1642465650000|2022-01-18 00:27:30|31217.8|31165.5|31216.4|31161.4|31218.7|31165.5|31216|31161.2|10
1642465660000|2022-01-18 00:27:40|31216.2|31161.8|31219.6|31162.8|31219.6|31169.2|31215.9|31161.8|10
1642465670000|2022-01-18 00:27:50|31219.3|31162.9|31218.9|31160.4|31220.4|31162.9|31218.7|31157.7|18
1642465680000|2022-01-18 00:28:00|31218.1|31159.9|31219.5|31164.5|31220|31166.1|31217.9|31159.4|14
1642465690000|2022-01-18 00:28:10|31219.7|31163.3|31218.2|31164.2|31219.7|31164.7|31218.2|31163.3|13
1642465700000|2022-01-18 00:28:20|31218.9|31163.3|31217.6|31163.4|31220|31167.1|31216.7|31160.1|25
1642465710000|2022-01-18 00:28:30|31217.8|31162.6|31218.4|31162.1|31218.8|31163.7|31217.8|31161.6|14
1642465720000|2022-01-18 00:28:40|31218|31162.7|31219.3|31165.6|31220.6|31168.8|31218|31162.7|13
1642465730000|2022-01-18 00:28:50|31219.5|31164.6|31219.6|31164.1|31223.7|31166.9|31218.4|31162.4|13
1642465740000|2022-01-18 00:29:00|31219.2|31164.8|31220.1|31162.9|31220.1|31167|31218.7|31162.9|10
1642465750000|2022-01-18 00:29:10|31221.1|31163.2|31221.5|31167.7|31222.6|31168.4|31220.8|31163.2|17
1642465760000|2022-01-18 00:29:20|31219.4|31168.1|31219|31164.3|31219.4|31168.1|31217.3|31164.3|7
1642465770000|2022-01-18 00:29:30|31218.6|31164.2|31220.1|31168.2|31221.3|31171.1|31218.2|31164.2|10
1642465780000|2022-01-18 00:29:40|31220.2|31168.4|31221|31170.1|31222.2|31170.1|31219.7|31166|16
1642465790000|2022-01-18 00:29:50|31220.7|31169.2|31220.4|31165|31220.9|31169.2|31219.4|31164.5|11
1642465800000|2022-01-18 00:30:00|31220.7|31162.6|31218.1|31163.4|31220.7|31165.7|31217.7|31158.4|20
1642465810000|2022-01-18 00:30:10|31218.2|31165.7|31216.9|31161.9|31218.5|31165.8|31216.5|31161.9|19
1642465820000|2022-01-18 00:30:20|31217.2|31161.4|31218.5|31165.2|31218.5|31166.8|31216.3|31161.4|11
1642465830000|2022-01-18 00:30:30|31219|31165|31218.1|31163.6|31220.7|31167.4|31217.8|31162.6|16
1642465840000|2022-01-18 00:30:40|31218.5|31163.2|31218.1|31167.2|31219.7|31168.2|31218.1|31163|11
1642465850000|2022-01-18 00:30:50|31217.8|31164.2|31218.1|31165.7|31223.9|31172.2|31217.5|31164.1|15
1642465860000|2022-01-18 00:31:00|31219.1|31160.2|31219|31163.6|31220.7|31166.3|31217.5|31160.2|13
1642465870000|2022-01-18 00:31:10|31219.2|31163.5|31219.8|31166.2|31220.5|31166.5|31218.3|31163.5|8
1642465880000|2022-01-18 00:31:20|31219.5|31165.2|31222.5|31168.9|31227.7|31175.1|31219.5|31164|18
1642465890000|2022-01-18 00:31:30|31222.3|31169.5|31220.4|31165|31223.1|31169.6|31218.8|31165|12
1642465900000|2022-01-18 00:31:40|31220.7|31165.1|31220.8|31164.4|31220.9|31165.2|31219.9|31164.4|7
1642465910000|2022-01-18 00:31:50|31221.1|31169.6|31221.2|31165.9|31227|31171.3|31220.3|31165.1|12
1642465920000|2022-01-18 00:32:00|31220.3|31166.5|31223.7|31167.8|31225.3|31171.6|31220.3|31164.5|15
1642465930000|2022-01-18 00:32:10|31226.3|31168.4|31224.2|31173.3|31226.8|31174.5|31221.6|31168.4|13
1642465940000|2022-01-18 00:32:20|31223.4|31173|31224.6|31172.8|31224.9|31174|31222.9|31171.7|7
1642465950000|2022-01-18 00:32:30|31224|31172.5|31222.9|31170.2|31225|31173.4|31222.9|31170.2|20
1642465960000|2022-01-18 00:32:40|31223.8|31171.1|31221.7|31170.6|31224.9|31173.7|31221.7|31169.7|19
1642465970000|2022-01-18 00:32:50|31223|31169.4|31221.8|31168.9|31223.4|31171.1|31221.3|31168.5|13
1642465980000|2022-01-18 00:33:00|31220.8|31166|31220.4|31165.6|31220.9|31166.8|31220.4|31164.9|8
1642465990000|2022-01-18 00:33:10|31220.3|31166.6|31220.7|31170.7|31222.4|31172.4|31217.8|31166.6|12
1642466000000|2022-01-18 00:33:20|31221.2|31171.2|31220.8|31169.9|31221.5|31171.2|31220.4|31168.9|6
1642466010000|2022-01-18 00:33:30|31220.7|31170.3|31222|31170|31222.8|31172.8|31220.5|31169.9|12
1642466020000|2022-01-18 00:33:40|31222.5|31166.1|31222.6|31172.6|31223.5|31173.5|31220.3|31166.1|11
1642466030000|2022-01-18 00:33:50|31220.1|31170.1|31220.9|31167.6|31221.9|31170.1|31218.7|31166.5|7
1642466040000|2022-01-18 00:34:00|31220.6|31166.6|31219.7|31169.7|31224.7|31174.7|31219.7|31166.5|15
1642466050000|2022-01-18 00:34:10|31219.3|31169.2|31221.7|31167|31221.7|31169.2|31219.3|31167|8
1642466060000|2022-01-18 00:34:20|31221.6|31167.1|31221.9|31166.9|31221.9|31168.2|31220.4|31166.9|10
1642466070000|2022-01-18 00:34:30|31221.5|31167|31221.4|31171.4|31224.6|31174.6|31220.5|31167|15
1642466080000|2022-01-18 00:34:40|31223|31173|31218.7|31168.7|31223|31173|31218.5|31168.5|4
1642466090000|2022-01-18 00:34:50|31218.5|31168.5|31222.2|31166.4|31222.2|31169.4|31218.5|31165.1|8
1642466100000|2022-01-18 00:35:00|31221|31168.3|31224.3|31172.2|31226.2|31174.8|31219.1|31167.1|18
1642466110000|2022-01-18 00:35:10|31223.4|31172.6|31223.7|31171.4|31225.6|31175.6|31223.4|31171.2|21
1642466120000|2022-01-18 00:35:20|31223.8|31172|31222.7|31171.4|31224.1|31172|31222.7|31170.1|7
1642466130000|2022-01-18 00:35:30|31222.3|31170.9|31222.2|31167.5|31222.3|31171|31220.6|31167.2|9
1642466140000|2022-01-18 00:35:40|31221.9|31167.8|31220.4|31166.7|31223|31172.7|31220.4|31166.1|12
1642466150000|2022-01-18 00:35:50|31219.8|31166.8|31221.4|31170.4|31224.3|31171|31219.7|31165.3|14
1642466160000|2022-01-18 00:36:00|31222.3|31169.5|31221.5|31169.9|31222.3|31170.4|31221.2|31168.7|9
1642466170000|2022-01-18 00:36:10|31221.1|31170.2|31224.5|31171.7|31225|31174.8|31221.1|31170.2|13
1642466180000|2022-01-18 00:36:20|31223.5|31171.1|31223.9|31170.5|31224.3|31171.4|31223.4|31169.4|11
1642466190000|2022-01-18 00:36:30|31222.5|31169.6|31221.6|31169.7|31225.1|31173.2|31221|31168|14
1642466200000|2022-01-18 00:36:40|31222.1|31170.2|31220.3|31167.4|31223.1|31170.5|31220.3|31167.4|7
1642466210000|2022-01-18 00:36:50|31218.2|31168.2|31223.9|31171.6|31224.8|31174.4|31218.2|31168|10
1642466220000|2022-01-18 00:37:00|31222.5|31171.1|31224.5|31171.6|31225.2|31172.4|31222.3|31168.6|11
1642466230000|2022-01-18 00:37:10|31223.6|31170.8|31223|31169.1|31223.9|31170.8|31222.5|31168.4|12
1642466240000|2022-01-18 00:37:20|31223.8|31169|31217.6|31164.7|31231|31179|31217.2|31164.7|23
1642466250000|2022-01-18 00:37:30|31218.1|31163.4|31216.9|31166.9|31218.1|31167.3|31216.1|31159.9|16
1642466260000|2022-01-18 00:37:40|31216.6|31166.6|31215.6|31165.6|31217.2|31167.2|31214.5|31164.5|9
1642466270000|2022-01-18 00:37:50|31215.2|31165.2|31216.6|31166.6|31216.6|31166.6|31215|31164.8|6
1642466280000|2022-01-18 00:38:00|31216.8|31166.8|31216.2|31166.2|31217.4|31167.4|31215.9|31165.9|8
1642466290000|2022-01-18 00:38:10|31216.5|31166.5|31215.7|31165.7|31217.5|31167.5|31214.7|31160.7|15
1642466300000|2022-01-18 00:38:20|31213.8|31163.8|31212.3|31158|31216|31166|31212.3|31158|21
1642466310000|2022-01-18 00:38:30|31212.1|31158.9|31211.2|31159.6|31212.1|31159.7|31211.2|31157.9|10
1642466320000|2022-01-18 00:38:40|31211.4|31160|31213.5|31163.5|31213.5|31163.5|31210.8|31158.2|10
1642466330000|2022-01-18 00:38:50|31212.3|31162.3|31212.7|31156.9|31212.7|31162.3|31212.1|31156.9|5
1642466340000|2022-01-18 00:39:00|31212.5|31159.7|31211.9|31158.5|31212.5|31161.6|31210.7|31158.2|8
1642466350000|2022-01-18 00:39:10|31211.4|31158.7|31213.3|31163.3|31213.3|31163.3|31211.1|31158.6|8
1642466360000|2022-01-18 00:39:20|31212.5|31162.5|31211.3|31158.9|31212.7|31162.7|31209.1|31155.8|10
1642466370000|2022-01-18 00:39:30|31210.8|31161.3|31212.9|31162.9|31212.9|31162.9|31209.6|31157.9|12
1642466380000|2022-01-18 00:39:40|31213.5|31163.5|31211.6|31161.5|31213.5|31163.5|31211.6|31161.5|7
1642466390000|2022-01-18 00:39:50|31211.9|31161|31213.6|31158|31213.6|31163.4|31210.6|31155.2|10
1642466400000|2022-01-18 00:40:00|31211.5|31160.1|31210.9|31160.9|31212.3|31161.6|31210.6|31157.6|12
1642466410000|2022-01-18 00:40:10|31210.2|31160.2|31209.5|31159.5|31210.4|31160.2|31209.5|31159.4|4
1642466420000|2022-01-18 00:40:20|31209.6|31159.6|31210.1|31160.1|31214.1|31164.1|31209.6|31159.6|6
1642466430000|2022-01-18 00:40:30|31210.9|31160.4|31211.6|31161.6|31211.6|31161.6|31210.1|31160.1|7
1642466440000|2022-01-18 00:40:40|31211.9|31156.7|31212.6|31162.6|31212.6|31162.6|31211.5|31156.7|8
1642466450000|2022-01-18 00:40:50|31212.9|31162.9|31212.9|31156.6|31214.9|31164.9|31211.5|31155.9|14
1642466460000|2022-01-18 00:41:00|31211.8|31153.6|31210.8|31160.8|31214.5|31164.5|31209.8|31153|16
1642466470000|2022-01-18 00:41:10|31209.9|31159.7|31210.3|31157.8|31210.3|31160.2|31209.4|31157.8|7
1642466480000|2022-01-18 00:41:20|31210.5|31157.4|31209.6|31159.6|31212.4|31162.4|31209.6|31157.4|11
1642466490000|2022-01-18 00:41:30|31210.1|31160.1|31211.4|31161.4|31212.6|31162.6|31210.1|31160.1|13
1642466500000|2022-01-18 00:41:40|31210.9|31160.9|31211.2|31161|31215.7|31165.7|31210.9|31157.5|12
1642466510000|2022-01-18 00:41:50|31211.6|31161.4|31212.9|31162.9|31214.2|31164.2|31211.6|31158|9
1642466520000|2022-01-18 00:42:00|31213.2|31163.2|31213.6|31163.6|31214.6|31164.6|31212.6|31161.6|8
1642466530000|2022-01-18 00:42:10|31212.9|31162.9|31211.8|31161.8|31212.9|31162.9|31211.5|31161.5|8
1642466540000|2022-01-18 00:42:20|31212.2|31159.6|31211.9|31161.9|31213|31161.9|31211.6|31159.4|8
1642466550000|2022-01-18 00:42:30|31211.5|31161.5|31214.7|31164.7|31214.7|31164.7|31211.5|31158.5|8
1642466560000|2022-01-18 00:42:40|31217.3|31167.3|31213.9|31163.9|31217.3|31167.3|31213.9|31163.9|6
1642466570000|2022-01-18 00:42:50|31214.8|31164.8|31211.4|31161.2|31214.8|31164.8|31211.4|31159.9|6
1642466580000|2022-01-18 00:43:00|31211.7|31157.4|31210.8|31158.4|31212.3|31159.5|31209.9|31155.9|6
1642466590000|2022-01-18 00:43:10|31214.5|31164.5|31209.8|31155.3|31214.5|31164.5|31209.1|31155.3|15
1642466600000|2022-01-18 00:43:20|31209.2|31158.7|31212.4|31162.4|31212.6|31162.6|31208.5|31154.2|8
1642466610000|2022-01-18 00:43:30|31211.9|31161.9|31213.1|31163.1|31213.2|31163.2|31211.9|31161.9|12
1642466620000|2022-01-18 00:43:40|31213|31163|31209.5|31158.9|31213.4|31163.4|31209.5|31158.4|18
1642466630000|2022-01-18 00:43:50|31210.4|31157.7|31210.4|31157.7|31214.7|31164.7|31209.5|31157.7|11
1642466640000|2022-01-18 00:44:00|31210.3|31153.7|31211.1|31159.9|31211.5|31161.5|31208.1|31153.7|12
1642466650000|2022-01-18 00:44:10|31209.3|31159.3|31211.8|31161.8|31211.8|31161.8|31209.1|31159.1|10
1642466660000|2022-01-18 00:44:20|31211.3|31161.3|31210.7|31160.7|31211.5|31161.5|31210.7|31160.7|8
1642466670000|2022-01-18 00:44:30|31210.8|31160.8|31211.2|31161.2|31211.9|31161.9|31209.9|31159.9|11
1642466680000|2022-01-18 00:44:40|31211.9|31161.9|31210.4|31160.4|31212.9|31162.9|31210|31159.3|11
1642466690000|2022-01-18 00:44:50|31210.6|31160.6|31211.7|31160.7|31212.9|31162.9|31209.3|31158.5|14
1642466700000|2022-01-18 00:45:00|31210.7|31159.5|31205|31152.1|31211.2|31161.2|31203.6|31145|12
1642466710000|2022-01-18 00:45:10|31206.3|31150.4|31206.6|31149.9|31207|31152.1|31205|31149.4|6
1642466720000|2022-01-18 00:45:20|31205|31152.1|31208.5|31158.5|31209.2|31159.2|31205|31152.1|18
1642466730000|2022-01-18 00:45:30|31208.4|31158.4|31207.5|31157.5|31209.7|31159.7|31206.8|31156.2|12
1642466740000|2022-01-18 00:45:40|31207.6|31157.6|31210|31160|31212.6|31162.6|31207|31153.6|24
1642466750000|2022-01-18 00:45:50|31211.9|31161.9|31207.6|31157.6|31212.9|31162.9|31207.6|31157.6|15
1642466760000|2022-01-18 00:46:00|31205.9|31155.6|31206.4|31155.4|31206.8|31156.1|31205.9|31154.9|12
1642466770000|2022-01-18 00:46:10|31206.1|31155.7|31208.7|31158.7|31209.9|31159.9|31206.1|31155.7|8
1642466780000|2022-01-18 00:46:20|31208.4|31158.4|31204.9|31154.9|31208.4|31158.4|31202.7|31148.7|19
1642466790000|2022-01-18 00:46:30|31204.6|31154.6|31201.4|31150.2|31205.2|31155.2|31200.5|31147.6|19
1642466800000|2022-01-18 00:46:40|31201.9|31151.9|31204.8|31154.8|31205.1|31155.1|31201.9|31151.9|15
1642466810000|2022-01-18 00:46:50|31204.7|31154.7|31205.6|31155.6|31205.8|31155.8|31204.1|31154.1|13
1642466820000|2022-01-18 00:47:00|31205.2|31155.2|31204.7|31154.7|31208.1|31158.1|31203.4|31153|11
1642466830000|2022-01-18 00:47:10|31204.8|31154.8|31205.8|31155.8|31206.4|31156.4|31203.9|31153.7|11
1642466840000|2022-01-18 00:47:20|31205.5|31155.4|31203.7|31153.7|31205.7|31155.7|31203.7|31150.7|10
1642466850000|2022-01-18 00:47:30|31203.2|31153.2|31202.8|31152.8|31204|31153.7|31202.8|31150.7|7
1642466860000|2022-01-18 00:47:40|31204.1|31149.8|31203.5|31153.5|31205.1|31155.1|31203.2|31149.8|11
1642466870000|2022-01-18 00:47:50|31203.1|31152.8|31203.7|31153.7|31203.7|31153.7|31202.8|31150.4|12
1642466880000|2022-01-18 00:48:00|31204.1|31150.8|31204.4|31153.7|31205.8|31155.8|31203.7|31150.3|9
1642466890000|2022-01-18 00:48:10|31205.9|31155.9|31203.2|31153.2|31208.7|31158.7|31203.2|31152.3|10
1642466900000|2022-01-18 00:48:20|31203.9|31153.9|31202.7|31152.7|31204.2|31154.2|31202.7|31152.7|3
1642466910000|2022-01-18 00:48:30|31202.5|31152.5|31205.7|31155.7|31206.7|31156.7|31202.5|31151.1|11
1642466920000|2022-01-18 00:48:40|31205.3|31155.3|31206.4|31156.4|31206.6|31156.6|31205.3|31155.3|9
1642466930000|2022-01-18 00:48:50|31204.8|31153.9|31205.5|31155.5|31208.3|31158.3|31204.8|31153.9|22
1642466940000|2022-01-18 00:49:00|31205.7|31154.4|31207|31157|31207.9|31157.9|31205.7|31154.2|7
1642466950000|2022-01-18 00:49:10|31208.2|31158.2|31204.7|31154.7|31208.7|31158.7|31204.2|31153.9|11
1642466960000|2022-01-18 00:49:20|31202.5|31152.5|31202.4|31152.4|31204.6|31152.5|31202.4|31150.1|6
1642466970000|2022-01-18 00:49:30|31202.5|31152.5|31205.4|31154.9|31207.4|31157.4|31202.5|31151.1|9
1642466980000|2022-01-18 00:49:40|31206.2|31156.2|31203.8|31153.8|31209.3|31159.3|31203.8|31153.8|19
1642466990000|2022-01-18 00:49:50|31203.6|31153.6|31205.6|31155.6|31207.1|31157.1|31203.6|31153.6|4
1642467000000|2022-01-18 00:50:00|31205|31154.2|31204|31154|31205|31155|31204|31154|9
1642467010000|2022-01-18 00:50:10|31204.3|31154.3|31206.7|31156.7|31207.2|31157.2|31204.2|31154.2|10
1642467020000|2022-01-18 00:50:20|31206.2|31156.2|31209.1|31159.1|31209.1|31159.1|31205.8|31155.8|6
1642467030000|2022-01-18 00:50:30|31207.7|31157.7|31207.1|31157.1|31208.6|31158.6|31206.7|31156.7|12
1642467040000|2022-01-18 00:50:40|31208.5|31158.5|31206.7|31156.7|31208.9|31158.9|31205.7|31153.3|14
1642467050000|2022-01-18 00:50:50|31206.4|31156.4|31205.7|31155.7|31207.1|31157.1|31205.7|31155.5|5
1642467060000|2022-01-18 00:51:00|31203.4|31149.7|31203.6|31153.6|31203.8|31153.8|31202.5|31149.7|10
1642467070000|2022-01-18 00:51:10|31203.8|31153.4|31205.3|31155.3|31206.2|31156.2|31203.8|31153.4|15
1642467080000|2022-01-18 00:51:20|31204.9|31154.9|31205.1|31155.1|31205.2|31155.2|31204.2|31154.2|8
1642467090000|2022-01-18 00:51:30|31205.6|31155.6|31204.9|31154.9|31206.7|31156.7|31204.7|31154.7|13
1642467100000|2022-01-18 00:51:40|31204.6|31154.6|31202.9|31152.9|31204.6|31154.6|31202.9|31152.5|4
1642467110000|2022-01-18 00:51:50|31202.8|31152.8|31203.1|31152.6|31205.4|31153.2|31202.8|31151.1|13
1642467120000|2022-01-18 00:52:00|31206.4|31156.4|31204.3|31154.3|31207.6|31157.6|31203.8|31153.1|14
1642467130000|2022-01-18 00:52:10|31205|31155|31205.2|31155.2|31206.1|31156.1|31204.6|31154.6|9
1642467140000|2022-01-18 00:52:20|31206.6|31156.6|31206.1|31156.1|31208.2|31158.2|31205.8|31155.8|8
1642467150000|2022-01-18 00:52:30|31206.5|31156.5|31205.5|31155.5|31209.9|31159.9|31205.5|31155.5|9
1642467160000|2022-01-18 00:52:40|31205.8|31155.8|31205.7|31155.7|31208.1|31158.1|31205.7|31155.7|13
1642467170000|2022-01-18 00:52:50|31206.2|31156.2|31207.6|31157.6|31207.8|31157.8|31205|31155|10
1642467180000|2022-01-18 00:53:00|31208|31158|31205.7|31155.7|31208|31158|31205.7|31155.7|13
1642467190000|2022-01-18 00:53:10|31205.8|31155.8|31205.9|31155.9|31206.1|31156.1|31205.3|31155.3|6
1642467200000|2022-01-18 00:53:20|31205.8|31155.8|31202.3|31147.2|31207|31157|31200.6|31146.7|15
1642467210000|2022-01-18 00:53:30|31202.7|31152.7|31202.7|31152.7|31203.9|31153.9|31202.7|31152.7|10
1642467220000|2022-01-18 00:53:40|31203.3|31147.9|31203.1|31153.1|31204.2|31154.2|31202.5|31147.9|9
1642467230000|2022-01-18 00:53:50|31203.8|31153.8|31202.4|31152.4|31204.3|31154.3|31202.4|31152.4|11
1642467240000|2022-01-18 00:54:00|31201.9|31151.9|31202.1|31152.1|31204.5|31154.5|31201.6|31151.5|19
1642467250000|2022-01-18 00:54:10|31202.6|31152.6|31198.8|31148.8|31205.5|31155.5|31198.5|31148.5|24
1642467260000|2022-01-18 00:54:20|31200.2|31150.2|31200.4|31146|31200.9|31150.8|31199|31141.8|18
1642467270000|2022-01-18 00:54:30|31199.8|31147.2|31200.5|31150.5|31200.9|31150.9|31199.6|31146.8|19
1642467280000|2022-01-18 00:54:40|31200.2|31149.8|31200.1|31150.1|31200.3|31150.3|31199.3|31149.3|11
1642467290000|2022-01-18 00:54:50|31200.6|31150|31199.9|31149.9|31201.8|31150|31198.4|31147.1|15
1642467300000|2022-01-18 00:55:00|31199.8|31149.8|31203.3|31153.3|31204.4|31154.3|31198.4|31145.2|33
1642467310000|2022-01-18 00:55:10|31202.5|31152.5|31200.3|31150.3|31202.5|31152.5|31200.3|31149.9|13
1642467320000|2022-01-18 00:55:20|31200.7|31150.7|31200.3|31150.3|31201.6|31150.7|31199.8|31144.8|11
1642467330000|2022-01-18 00:55:30|31200.1|31149.8|31200.7|31148.7|31201.5|31150.2|31200|31148.4|11
1642467340000|2022-01-18 00:55:40|31201.1|31149.1|31200.5|31150.1|31202.3|31150.6|31200.5|31148.7|8
1642467350000|2022-01-18 00:55:50|31200.2|31150.2|31201.9|31148.9|31204.5|31154.2|31200.2|31146|9
1642467360000|2022-01-18 00:56:00|31200.6|31144.5|31199|31149|31202.9|31152.9|31198.5|31144.5|23
1642467370000|2022-01-18 00:56:10|31198.8|31148.9|31198.2|31148.2|31198.8|31148.9|31198.2|31148.2|3
1642467380000|2022-01-18 00:56:20|31199.7|31145.7|31199.1|31146.4|31199.7|31148.4|31197.9|31145.7|13
1642467390000|2022-01-18 00:56:30|31198.5|31146.8|31201|31149.9|31202.2|31152.2|31198.4|31146.8|14
1642467400000|2022-01-18 00:56:40|31201.8|31149.2|31200.6|31150.6|31202|31151.7|31198|31146.8|15
1642467410000|2022-01-18 00:56:50|31200.4|31150.4|31200|31150|31204.8|31154.8|31199.6|31149|13
1642467420000|2022-01-18 00:57:00|31198.7|31145.6|31199.4|31148.1|31200.5|31149.3|31198.4|31145.6|15
1642467430000|2022-01-18 00:57:10|31199|31145.4|31197.7|31146.3|31199|31147.4|31197.1|31145.4|9
1642467440000|2022-01-18 00:57:20|31197|31147|31201.7|31151.7|31201.8|31151.8|31197|31146|8
1642467450000|2022-01-18 00:57:30|31202.8|31152.8|31200.9|31150.9|31202.8|31152.8|31200.3|31148.9|15
1642467460000|2022-01-18 00:57:40|31200.4|31150.4|31200.8|31150.8|31201.3|31151.3|31199.6|31149.6|7
1642467470000|2022-01-18 00:57:50|31201.5|31151.5|31199.2|31149.2|31201.5|31151.5|31197.9|31147.9|18
1642467480000|2022-01-18 00:58:00|31200.4|31150.4|31199.8|31149.8|31201.9|31151.9|31199.1|31149.1|19
1642467490000|2022-01-18 00:58:10|31200.2|31150.2|31200.6|31150.6|31201.4|31151.4|31199.1|31149.1|15
1642467500000|2022-01-18 00:58:20|31201.4|31151.4|31199.5|31149.3|31201.4|31151.4|31199.4|31149.3|8
1642467510000|2022-01-18 00:58:30|31199.6|31149.6|31200.9|31150.9|31204|31154|31198.3|31144.2|24
1642467520000|2022-01-18 00:58:40|31200.7|31150.7|31203|31153|31203|31153|31199.4|31148.5|17
1642467530000|2022-01-18 00:58:50|31199.7|31149.7|31199.1|31149.1|31202.3|31152.3|31198.5|31144.2|19
1642467540000|2022-01-18 00:59:00|31199.8|31149.8|31197.2|31147.2|31199.9|31149.9|31197.1|31145.8|13
1642467550000|2022-01-18 00:59:10|31197.3|31143.8|31196.2|31146|31199.1|31147.1|31196.1|31141.1|15
1642467560000|2022-01-18 00:59:20|31196|31143.8|31198.4|31148.4|31198.6|31148.6|31196|31143.8|10
1642467570000|2022-01-18 00:59:30|31198|31148|31198.4|31148.4|31199.3|31149.3|31195.8|31144.8|9
1642467580000|2022-01-18 00:59:40|31198.7|31148.7|31199.3|31149.3|31199.3|31149.3|31196.5|31145.2|16
1642467590000|2022-01-18 00:59:50|31197.1|31145.1|31196.2|31145.7|31197.7|31147.7|31196|31145.1|8
1642467600000|2022-01-18 01:00:00|31198.8|31148.8|31200.9|31150.9|31201.4|31151.4|31197.1|31147.1|27
1642467610000|2022-01-18 01:00:10|31200|31150|31199.4|31149.4|31202.3|31152.2|31199.4|31146|21
1642467620000|2022-01-18 01:00:20|31201.2|31147.3|31201.5|31151.5|31203.7|31153.7|31201.2|31146.5|18
1642467630000|2022-01-18 01:00:30|31201.4|31151.4|31202|31152|31202.7|31152.7|31201.1|31151.1|10
1642467640000|2022-01-18 01:00:40|31202.3|31152.3|31203.5|31153.5|31204.3|31154.3|31201.1|31151.1|16
1642467650000|2022-01-18 01:00:50|31203.9|31153.9|31203.3|31153.3|31206.2|31156.2|31200.6|31147|23
1642467660000|2022-01-18 01:01:00|31202.8|31152.8|31202.6|31148.8|31204.7|31154.7|31200.3|31143.6|26
1642467670000|2022-01-18 01:01:10|31203.6|31146.3|31199.3|31149.3|31203.6|31152.1|31199.2|31146.3|17
1642467680000|2022-01-18 01:01:20|31199.2|31149.2|31201|31151|31201.5|31151.5|31199.2|31149.2|15
1642467690000|2022-01-18 01:01:30|31201.3|31151.3|31203.3|31153.3|31204.4|31154.4|31200.9|31150.9|29
1642467700000|2022-01-18 01:01:40|31203.8|31153.8|31202.4|31152.4|31204.1|31154.1|31202.2|31151.6|20
1642467710000|2022-01-18 01:01:50|31202.2|31152.2|31204.7|31154.7|31204.7|31154.7|31202.2|31152.2|8
1642467720000|2022-01-18 01:02:00|31205.4|31155.4|31204.7|31154.7|31206|31156|31203.9|31153.9|14
1642467730000|2022-01-18 01:02:10|31205.9|31155.9|31202.9|31149.2|31207|31157|31202.9|31149.2|14
1642467740000|2022-01-18 01:02:20|31202.8|31152.8|31201.1|31149|31204.2|31154.2|31200.6|31149|16
1642467750000|2022-01-18 01:02:30|31201.4|31151.4|31201.1|31151.1|31203.3|31153.3|31200.2|31149.4|14
1642467760000|2022-01-18 01:02:40|31201.7|31151.7|31202.7|31152.7|31203.2|31153.2|31201.1|31151.1|8
1642467770000|2022-01-18 01:02:50|31203.3|31153.3|31203|31153|31204.4|31154.4|31202.2|31152.2|12
1642467780000|2022-01-18 01:03:00|31202.4|31152.4|31200.2|31149.8|31205.4|31155.4|31200.2|31147.5|15
1642467790000|2022-01-18 01:03:10|31201.9|31147.5|31200.8|31150.5|31203.1|31153.1|31200.1|31147.5|16
1642467800000|2022-01-18 01:03:20|31200.6|31150.6|31203.3|31153.3|31205.5|31155.5|31199.8|31148.4|24
1642467810000|2022-01-18 01:03:30|31202.1|31152.1|31203.6|31153.6|31203.6|31153.6|31201|31151|14
1642467820000|2022-01-18 01:03:40|31203.3|31153.3|31202.9|31152.9|31203.7|31153.7|31202.4|31152.4|18
1642467830000|2022-01-18 01:03:50|31203.3|31153.3|31203|31153|31204.4|31154.4|31202.1|31152.1|14
1642467840000|2022-01-18 01:04:00|31202.7|31152.3|31201.8|31151.8|31203.8|31153.8|31201|31151|9
1642467850000|2022-01-18 01:04:10|31201.2|31150.4|31201.2|31151.2|31201.7|31151.5|31200.8|31150.1|7
1642467860000|2022-01-18 01:04:20|31201.4|31151.4|31202.2|31152.2|31203.4|31153.4|31200.3|31150.3|7
1642467870000|2022-01-18 01:04:30|31204|31154|31204.2|31154.2|31206|31156|31204|31154|7
1642467880000|2022-01-18 01:04:40|31203.8|31153.8|31202.7|31147.6|31203.8|31153.8|31202.7|31147.6|4
1642467890000|2022-01-18 01:04:50|31203.7|31153.7|31202.7|31152.7|31205.5|31155.5|31202.1|31151.5|16
1642467900000|2022-01-18 01:05:00|31202.2|31151.8|31202.1|31152.1|31203.2|31153.2|31201.9|31151.1|12
1642467910000|2022-01-18 01:05:10|31202.7|31151.4|31202.4|31152.4|31206.3|31156.3|31198.9|31144.6|19
1642467920000|2022-01-18 01:05:20|31202.2|31152.2|31201.5|31151.5|31202.2|31152.2|31201.1|31151.1|8
1642467930000|2022-01-18 01:05:30|31202.8|31152.8|31201.8|31151.8|31203.8|31153.8|31201.5|31151.5|15
1642467940000|2022-01-18 01:05:40|31201.5|31151.5|31202.7|31152.2|31203|31153|31201.5|31151.5|13
1642467950000|2022-01-18 01:05:50|31203.2|31153.2|31202.1|31152.1|31203.2|31153.2|31201.3|31151.1|9
1642467960000|2022-01-18 01:06:00|31202.2|31152.2|31201|31151|31203.3|31152.5|31200.9|31149|9
1642467970000|2022-01-18 01:06:10|31203.2|31153.2|31201.8|31151.8|31203.2|31153.2|31201.8|31151.5|8
1642467980000|2022-01-18 01:06:20|31201.1|31151.1|31201.4|31151.2|31202.8|31151.5|31201.1|31149.5|10
1642467990000|2022-01-18 01:06:30|31201.7|31151.7|31204.7|31150.9|31207|31157|31201.7|31149.8|14
1642468000000|2022-01-18 01:06:40|31202.5|31152.5|31202.1|31152.1|31204|31154|31201.4|31149.1|13
1642468010000|2022-01-18 01:06:50|31202.7|31152.7|31201.3|31151.3|31203.6|31153.6|31199.8|31146|17
1642468020000|2022-01-18 01:07:00|31199.1|31147|31199.2|31149.2|31201.6|31151.6|31199|31146.5|16
1642468030000|2022-01-18 01:07:10|31202.8|31152.8|31200.7|31150.7|31202.8|31152.8|31200|31150|9
1642468040000|2022-01-18 01:07:20|31201.9|31151.9|31202.8|31152.8|31203.3|31153.3|31201.3|31151.3|11
1642468050000|2022-01-18 01:07:30|31202.3|31152.3|31202.7|31148.6|31205.5|31155.5|31201|31148.6|10
1642468060000|2022-01-18 01:07:40|31203.6|31147.7|31202.9|31148.7|31204.6|31148.8|31202.7|31146.5|7
1642468070000|2022-01-18 01:07:50|31202.8|31147.1|31200.5|31150.5|31203.6|31150.6|31200.5|31147.1|8
1642468080000|2022-01-18 01:08:00|31200.6|31150.6|31202.3|31152.3|31204.2|31154.2|31200.6|31150.6|20
1642468090000|2022-01-18 01:08:10|31202.4|31152.4|31202.6|31152.6|31203.1|31153.1|31202.2|31152.2|11
1642468100000|2022-01-18 01:08:20|31202.3|31152.3|31203.4|31153.4|31203.7|31153.7|31202.3|31152.3|12
1642468110000|2022-01-18 01:08:30|31203.3|31153.3|31203.2|31153.2|31204.8|31154.8|31202.4|31152.4|9
1642468120000|2022-01-18 01:08:40|31203|31153|31202.3|31152.3|31203|31153|31201.2|31151.2|8
1642468130000|2022-01-18 01:08:50|31202.1|31152.1|31204.8|31151.1|31207|31157|31200.6|31149.3|15
1642468140000|2022-01-18 01:09:00|31203.6|31153.4|31203.4|31152.1|31204|31153.4|31200.9|31149.8|20
1642468150000|2022-01-18 01:09:10|31203.3|31153.3|31203.2|31153.1|31203.6|31153.3|31203|31152.6|10
1642468160000|2022-01-18 01:09:20|31203.5|31153.5|31202.6|31149.6|31205.3|31155.3|31201.4|31146.6|14
1642468170000|2022-01-18 01:09:30|31202.3|31150.7|31202.1|31152.1|31202.6|31152.3|31201.3|31148.1|9
1642468180000|2022-01-18 01:09:40|31201.9|31151.9|31202.8|31152.8|31206|31156|31201.9|31151.2|16
1642468190000|2022-01-18 01:09:50|31203.3|31153.3|31205.5|31155.5|31206.7|31156.7|31202.8|31152.8|13
1642468200000|2022-01-18 01:10:00|31205|31155|31205.3|31155.3|31205.7|31155.7|31203.9|31153.9|17
1642468210000|2022-01-18 01:10:10|31205.5|31155.5|31202.3|31152.3|31205.8|31155.8|31198.3|31148.3|19
1642468220000|2022-01-18 01:10:20|31202.2|31151.4|31200.5|31150.5|31202.8|31152.5|31200.3|31145.5|9
1642468230000|2022-01-18 01:10:30|31200.8|31149.4|31203.5|31153.5|31204.9|31154.9|31200.4|31149.4|15
1642468240000|2022-01-18 01:10:40|31203.4|31153.4|31201.6|31151.6|31204.9|31154.9|31201.6|31151.6|12
1642468250000|2022-01-18 01:10:50|31202.8|31152.8|31202.9|31152.9|31204|31154|31202.3|31152.3|5
1642468260000|2022-01-18 01:11:00|31201|31151|31200.3|31150.3|31204.4|31154.4|31199.9|31147.9|11
1642468270000|2022-01-18 01:11:10|31200.9|31150.9|31199.9|31149.4|31201.4|31151.4|31199.2|31149.2|17
1642468280000|2022-01-18 01:11:20|31200|31149.1|31198.3|31147.2|31200|31149.5|31197.9|31145.4|12
1642468290000|2022-01-18 01:11:30|31198|31147.7|31201.8|31151.8|31203.2|31153.2|31198|31147.7|8
1642468300000|2022-01-18 01:11:40|31202.2|31152.2|31200.8|31150.8|31204.1|31154.1|31200.4|31150.1|20
1642468310000|2022-01-18 01:11:50|31201.1|31151.1|31201|31146.5|31201.1|31151.1|31199.1|31146.5|19
1642468320000|2022-01-18 01:12:00|31200.1|31147.6|31199.7|31149.7|31202.4|31152.4|31199.3|31147.6|10
1642468330000|2022-01-18 01:12:10|31199.9|31149.9|31200|31150|31201.2|31151.2|31199.7|31149.7|11
1642468340000|2022-01-18 01:12:20|31200.7|31150.7|31202.5|31152.5|31202.5|31152.5|31200.5|31150.5|8
1642468350000|2022-01-18 01:12:30|31201.7|31151.7|31200.2|31150.2|31202.3|31152.3|31200|31150|15
1642468360000|2022-01-18 01:12:40|31201.7|31151.7|31200.5|31150.5|31202|31152|31199.6|31149.6|12
1642468370000|2022-01-18 01:12:50|31200.4|31150.4|31200.7|31150.7|31201.3|31151.3|31198.8|31148.8|14
1642468380000|2022-01-18 01:13:00|31200.6|31150.6|31202.9|31152.9|31204.3|31154.3|31200.6|31150.6|21
1642468390000|2022-01-18 01:13:10|31203.3|31153.3|31200.4|31150.4|31204.4|31154.4|31200.4|31150.4|9
1642468400000|2022-01-18 01:13:20|31200.5|31150.5|31200.9|31150.9|31202.3|31152.3|31199.7|31149.7|9
1642468410000|2022-01-18 01:13:30|31202.3|31152.3|31200.8|31150.8|31202.3|31152.3|31199.4|31149.4|7
1642468420000|2022-01-18 01:13:40|31201|31151|31201|31151|31201|31151|31201|31151|1
1642468430000|2022-01-18 01:13:50|31198.3|31148.3|31200.7|31150.7|31203|31153|31198.3|31148.3|11
1642468440000|2022-01-18 01:14:00|31200.6|31150.6|31202|31152|31203|31153|31200.2|31150.2|17
1642468450000|2022-01-18 01:14:10|31202.2|31152.2|31199.4|31149.4|31203.2|31153.2|31198.7|31148.7|13
1642468460000|2022-01-18 01:14:20|31199.9|31149.9|31201.4|31151.4|31201.4|31151.4|31199.8|31149.8|8
1642468470000|2022-01-18 01:14:30|31201.2|31151.2|31201.2|31149|31202.4|31152.1|31200.3|31147.8|15
1642468480000|2022-01-18 01:14:40|31202|31148.1|31204.1|31154.1|31204.1|31154.1|31200.4|31148.1|13
1642468490000|2022-01-18 01:14:50|31204.8|31154.8|31202.4|31152.4|31204.8|31154.8|31201.7|31151.7|11
1642468500000|2022-01-18 01:15:00|31201.6|31151.6|31201|31151|31203.1|31153.1|31200.5|31150.2|17
1642468510000|2022-01-18 01:15:10|31200.6|31148.7|31201.5|31151.5|31201.5|31151.5|31199.5|31148.7|13
1642468520000|2022-01-18 01:15:20|31199.6|31149.6|31201.7|31150.3|31202.6|31152.6|31199.5|31149.5|14
1642468530000|2022-01-18 01:15:30|31201.3|31149.7|31198.1|31148.1|31202.2|31152.2|31197.7|31144.2|23
1642468540000|2022-01-18 01:15:40|31198.9|31148.9|31197.7|31147.7|31198.9|31148.9|31196.7|31146.7|18
1642468550000|2022-01-18 01:15:50|31197.1|31147.1|31198|31148|31198.8|31148.8|31197.1|31147.1|13
1642468560000|2022-01-18 01:16:00|31198.2|31148.2|31199.1|31149.1|31201.4|31151.4|31198.2|31148.2|13
1642468570000|2022-01-18 01:16:10|31199.4|31149.4|31195.6|31145.5|31199.4|31149.4|31195.6|31145.5|11
1642468580000|2022-01-18 01:16:20|31195.9|31145.9|31198.9|31148.9|31199.4|31149.4|31195.4|31145.2|16
1642468590000|2022-01-18 01:16:30|31198.7|31148.7|31198.5|31148.5|31200.4|31150.4|31197.4|31147.4|15
1642468600000|2022-01-18 01:16:40|31197.7|31147.7|31197.6|31147.6|31201.4|31151.4|31196.6|31146.6|18
1642468610000|2022-01-18 01:16:50|31198.6|31148.6|31196.4|31145.9|31199.9|31149.9|31196.4|31145.9|15
1642468620000|2022-01-18 01:17:00|31195.6|31145.6|31195.5|31145.5|31196.6|31146.6|31195|31145|18
1642468630000|2022-01-18 01:17:10|31195.1|31145.1|31197.6|31147.6|31198|31148|31195.1|31145.1|27
1642468640000|2022-01-18 01:17:20|31197.7|31147.7|31197.5|31147.5|31197.8|31147.8|31196.1|31146.1|18
1642468650000|2022-01-18 01:17:30|31197.8|31147.8|31199.1|31149.1|31199.9|31149.9|31197|31147|18
1642468660000|2022-01-18 01:17:40|31198.3|31148.3|31195.8|31145.8|31198.3|31148.3|31195.3|31145.3|13
1642468670000|2022-01-18 01:17:50|31196.1|31145.7|31195.1|31145.1|31196.6|31146.6|31195.1|31145.1|14
1642468680000|2022-01-18 01:18:00|31195.2|31145.2|31195.7|31145.7|31197|31147|31194.9|31144.9|12
1642468690000|2022-01-18 01:18:10|31196.4|31146.4|31194.6|31143.4|31196.4|31146.4|31194.6|31143.4|10
1642468700000|2022-01-18 01:18:20|31193.7|31143.7|31196.9|31146.9|31197.9|31147.9|31193.6|31143.2|9
1642468710000|2022-01-18 01:18:30|31196.4|31146.4|31195|31145|31197.7|31147.7|31195|31144.5|11
1642468720000|2022-01-18 01:18:40|31195.5|31144.7|31197.4|31147.4|31197.8|31147.8|31195|31144.7|10
1642468730000|2022-01-18 01:18:50|31196.6|31146.6|31195.6|31145.6|31198.5|31148.5|31194.6|31143.8|16
1642468740000|2022-01-18 01:19:00|31194.4|31143.5|31196.1|31146.1|31197.4|31147.4|31194.1|31143.5|16
1642468750000|2022-01-18 01:19:10|31195.6|31145.6|31198|31148|31199.2|31149.2|31195.6|31145.3|12
1642468760000|2022-01-18 01:19:20|31198.7|31148.7|31198.4|31148.4|31199.6|31149.6|31198|31148|12
1642468770000|2022-01-18 01:19:30|31198.9|31148.9|31197.7|31147.7|31199|31149|31197.7|31147.7|11
1642468780000|2022-01-18 01:19:40|31199|31149|31196.4|31146.4|31199|31149|31196.4|31146.4|15
1642468790000|2022-01-18 01:19:50|31195.9|31145.9|31199.1|31149.1|31199.1|31149.1|31195.4|31145.4|13
1642468800000|2022-01-18 01:20:00|31198.3|31148.3|31196.6|31146.6|31199.1|31149.1|31196.6|31146.6|12
1642468810000|2022-01-18 01:20:10|31197|31147|31197.9|31147.9|31198.4|31148.4|31196.5|31146.5|6
1642468820000|2022-01-18 01:20:20|31197.7|31147.7|31195.2|31144.3|31198.5|31148.5|31194.7|31143.7|15
1642468830000|2022-01-18 01:20:30|31195.7|31144.9|31195.8|31145.8|31198.2|31148.2|31195|31144.4|10
1642468840000|2022-01-18 01:20:40|31196.3|31146.3|31198|31148|31198.9|31148.9|31196.1|31146.1|18
1642468850000|2022-01-18 01:20:50|31197.7|31147.7|31197|31147|31198.6|31148.6|31196.5|31146.5|13
1642468860000|2022-01-18 01:21:00|31196.6|31146.6|31196.8|31146.8|31198.4|31148.4|31196.6|31146.6|18
1642468870000|2022-01-18 01:21:10|31197|31147|31196.3|31145.9|31197.2|31147.2|31196|31145.9|8
1642468880000|2022-01-18 01:21:20|31196.1|31146.3|31198|31138|31199.5|31149.5|31196.1|31138|9
1642468890000|2022-01-18 01:21:30|31195.6|31141.8|31195.9|31145.9|31199.1|31149.1|31195.6|31141.8|18
1642468900000|2022-01-18 01:21:40|31195.8|31145.8|31196|31146|31196.7|31146.7|31194.2|31144.2|17
1642468910000|2022-01-18 01:21:50|31196.2|31146.2|31194|31144|31196.2|31146.2|31193.8|31143.8|14
1642468920000|2022-01-18 01:22:00|31194.1|31144.1|31192.3|31142.3|31194.5|31144.5|31192.3|31142.1|10
1642468930000|2022-01-18 01:22:10|31194.3|31144.3|31197.4|31144.1|31198|31148|31194.3|31144.1|16
1642468940000|2022-01-18 01:22:20|31196|31144.6|31194.9|31144.9|31196|31146|31194.9|31144.6|10
1642468950000|2022-01-18 01:22:30|31195|31145|31194.1|31144.1|31195.4|31145|31192.6|31142.6|7
1642468960000|2022-01-18 01:22:40|31195.5|31145.5|31194.8|31142.6|31195.9|31145.9|31194.1|31142.6|11
1642468970000|2022-01-18 01:22:50|31196|31141.3|31194.2|31142.8|31196|31143.9|31193.6|31141.3|13
1642468980000|2022-01-18 01:23:00|31193.9|31143.9|31195.1|31145.1|31195.1|31145.1|31192.7|31142.7|10
1642468990000|2022-01-18 01:23:10|31196.6|31146.6|31195.5|31145.5|31196.6|31146.6|31195.4|31145.4|9
1642469000000|2022-01-18 01:23:20|31195.7|31145.7|31195.6|31145.6|31196.8|31146.8|31195.2|31145.2|10
1642469010000|2022-01-18 01:23:30|31196.6|31146.6|31198.6|31148.6|31199.9|31149.9|31195.5|31143.4|23
1642469020000|2022-01-18 01:23:40|31198.9|31148.9|31195.1|31145.1|31199.9|31148.9|31195.1|31145.1|16
1642469030000|2022-01-18 01:23:50|31196.2|31146.2|31198.7|31148.7|31199.3|31149.3|31196.1|31146.1|13
1642469040000|2022-01-18 01:24:00|31198.6|31148.6|31199.6|31147.5|31199.7|31149.4|31198.3|31147.5|17
1642469050000|2022-01-18 01:24:10|31199.3|31148|31198.7|31148.7|31202.3|31150.5|31198.4|31139|19
1642469060000|2022-01-18 01:24:20|31198.9|31148.9|31200.8|31150.8|31201.8|31151.6|31198.1|31147.4|14
1642469070000|2022-01-18 01:24:30|31199.9|31149.9|31200.5|31150.5|31200.6|31150.6|31199.9|31149.9|7
1642469080000|2022-01-18 01:24:40|31201.4|31151.4|31199.8|31149.8|31201.9|31151.9|31199.6|31149.6|13
1642469090000|2022-01-18 01:24:50|31199.7|31149.7|31199.6|31149.6|31200.1|31150.1|31199.6|31149.5|8
1642469100000|2022-01-18 01:25:00|31199.7|31149.7|31200.9|31150.9|31204.2|31154.2|31199.7|31148.9|12
1642469110000|2022-01-18 01:25:10|31200.7|31148.3|31201|31151|31201.9|31151.9|31199.9|31148.3|11
1642469120000|2022-01-18 01:25:20|31200.7|31150.7|31199.3|31147.7|31203.5|31153.5|31197.9|31147.7|15
1642469130000|2022-01-18 01:25:30|31199.9|31148.3|31201.2|31151.2|31201.7|31151.7|31198.9|31147.9|13
1642469140000|2022-01-18 01:25:40|31202|31152|31200.5|31150.5|31202.3|31152.3|31200|31150|14
1642469150000|2022-01-18 01:25:50|31200.4|31150.4|31199.4|31147.2|31200.4|31150.4|31197|31147|12
1642469160000|2022-01-18 01:26:00|31198.4|31148.4|31196.5|31146.5|31200.6|31150.6|31196.5|31146.5|16
1642469170000|2022-01-18 01:26:10|31196.7|31146.7|31197.1|31147.1|31197.2|31147.2|31196.7|31146.7|5
1642469180000|2022-01-18 01:26:20|31197.3|31147.3|31200.2|31150.2|31201.4|31151.4|31197.1|31147.1|19
1642469190000|2022-01-18 01:26:30|31200.1|31150.1|31200.5|31150.5|31200.5|31150.5|31199.4|31149.4|10
1642469200000|2022-01-18 01:26:40|31199.7|31149.7|31199.3|31149.3|31200.5|31150.5|31199.3|31149.3|8
1642469210000|2022-01-18 01:26:50|31199.6|31149.6|31200.1|31150.1|31203|31153|31199.6|31149.6|6
1642469220000|2022-01-18 01:27:00|31198.1|31148.1|31198.4|31148.4|31200.4|31150.4|31198.1|31148.1|15
1642469230000|2022-01-18 01:27:10|31198.3|31148.3|31200.6|31150.6|31201.1|31151.1|31198.3|31148.3|9
1642469240000|2022-01-18 01:27:20|31200.3|31150.3|31200|31150|31201|31151|31199.9|31149.9|13
1642469250000|2022-01-18 01:27:30|31199.8|31146.6|31200.4|31150.4|31200.4|31150.4|31197.8|31145.8|12
1642469260000|2022-01-18 01:27:40|31200|31150|31199.3|31149.3|31200.1|31150.1|31199.3|31149.3|6
1642469270000|2022-01-18 01:27:50|31199.2|31149.2|31198.7|31148.7|31200.2|31150.2|31198.5|31148.5|13
1642469280000|2022-01-18 01:28:00|31198.9|31148.9|31199.9|31149.9|31200.9|31150.9|31198.9|31148.9|13
1642469290000|2022-01-18 01:28:10|31200.5|31150.5|31200.3|31150.3|31201|31151|31199.8|31149.8|10
1642469300000|2022-01-18 01:28:20|31200.1|31150.1|31199.9|31149.9|31200.8|31150.8|31199.6|31149.6|18
1642469310000|2022-01-18 01:28:30|31199.5|31149.5|31202|31152|31202.8|31152.8|31199.3|31149.3|16
1642469320000|2022-01-18 01:28:40|31201.1|31151.1|31200.7|31150.7|31201.6|31151.4|31200.1|31149.5|21
1642469330000|2022-01-18 01:28:50|31199.5|31149.5|31201.3|31150.6|31201.3|31151|31199.1|31149.1|15
1642469340000|2022-01-18 01:29:00|31201.7|31150.2|31203.3|31153.3|31203.6|31153.6|31201.4|31150.2|22
1642469350000|2022-01-18 01:29:10|31203.2|31153.2|31203.7|31153.4|31205.2|31154.3|31203.1|31152.6|22
1642469360000|2022-01-18 01:29:20|31204.3|31152.8|31204.7|31153.5|31205.2|31154.5|31203.4|31152.8|11
1642469370000|2022-01-18 01:29:30|31204|31153.3|31205.9|31155.9|31206.6|31156.6|31204|31153.3|13
1642469380000|2022-01-18 01:29:40|31205.8|31155.8|31205.8|31155.8|31206.1|31156.1|31204.1|31154.1|9
1642469390000|2022-01-18 01:29:50|31205.1|31155.1|31203.7|31153.7|31206.7|31156.7|31203.3|31152.8|10
1642469400000|2022-01-18 01:30:00|31203.1|31153.1|31203.8|31153.8|31206.7|31156.7|31202.1|31151|18
1642469410000|2022-01-18 01:30:10|31204.5|31154.5|31204.2|31154.2|31205.5|31154.5|31203.8|31152.5|8
1642469420000|2022-01-18 01:30:20|31203.8|31149.8|31205.6|31155.6|31205.8|31155.8|31202.4|31149.8|13
1642469430000|2022-01-18 01:30:30|31205.4|31155.4|31205.7|31153.1|31208.2|31158.2|31204.2|31150.4|19
1642469440000|2022-01-18 01:30:40|31205.2|31155.2|31205.7|31155.7|31205.7|31155.7|31205.2|31155.2|2
1642469450000|2022-01-18 01:30:50|31202.2|31152.2|31206|31155.5|31207.1|31157.1|31202.2|31150.1|16
1642469460000|2022-01-18 01:31:00|31207.9|31157.9|31206.9|31156.1|31208.3|31158|31205.7|31154.1|17
1642469470000|2022-01-18 01:31:10|31207.1|31156.3|31208.6|31157.3|31209|31158.3|31207.1|31156.3|12
1642469480000|2022-01-18 01:31:20|31207.4|31156.6|31207.3|31157.3|31208.8|31158.8|31207.3|31156.6|6
1642469490000|2022-01-18 01:31:30|31207.7|31157.7|31209|31159|31209.2|31159.2|31207.6|31157.3|10
1642469500000|2022-01-18 01:31:40|31208.9|31158.9|31207.7|31157.7|31209.3|31158.9|31207|31156.1|13
1642469510000|2022-01-18 01:31:50|31205.2|31155.2|31204.9|31148.8|31207.2|31157.2|31203.7|31148.8|16
1642469520000|2022-01-18 01:32:00|31204.4|31154.2|31204.6|31154.6|31205.2|31155.2|31203.6|31153.2|13
1642469530000|2022-01-18 01:32:10|31205.6|31155.5|31204.4|31154.4|31205.7|31155.5|31204.4|31154.3|7
1642469540000|2022-01-18 01:32:20|31205.5|31155.5|31205.8|31155.3|31207.2|31157.2|31205.5|31155.3|9
1642469550000|2022-01-18 01:32:30|31206.4|31155.1|31203.5|31153.5|31206.4|31155.1|31202.5|31146|21
1642469560000|2022-01-18 01:32:40|31203.1|31153.1|31201.5|31151.5|31203.1|31153.1|31200.4|31150.4|18
1642469570000|2022-01-18 01:32:50|31200.6|31150.6|31199.7|31149.7|31200.8|31150.8|31199.4|31149.4|9
1642469580000|2022-01-18 01:33:00|31199.8|31149.8|31201.4|31151.4|31201.9|31151.9|31197.2|31147.2|12
1642469590000|2022-01-18 01:33:10|31202.2|31152.2|31201.2|31151.2|31202.2|31152.2|31200.9|31150.9|11
1642469600000|2022-01-18 01:33:20|31200.9|31150.9|31200.8|31150.8|31201.8|31151.8|31200.2|31150|7
1642469610000|2022-01-18 01:33:30|31200.5|31150.5|31199.8|31149.8|31200.6|31150.6|31199.8|31149.8|6
1642469620000|2022-01-18 01:33:40|31200.2|31149.7|31198.5|31148.3|31200.8|31149.7|31198.1|31146.7|9
1642469630000|2022-01-18 01:33:50|31200.2|31148.1|31200.4|31150.2|31200.7|31150.7|31198.3|31147.5|31
1642469640000|2022-01-18 01:34:00|31199.6|31149.6|31200.6|31149.5|31200.9|31150.6|31199.3|31149.3|14
1642469650000|2022-01-18 01:34:10|31200.8|31148.7|31200.7|31150.7|31200.8|31150.7|31199.8|31148.7|9
1642469660000|2022-01-18 01:34:20|31200.1|31150.1|31199.3|31149.3|31201.3|31151.3|31199.3|31149.3|8
1642469670000|2022-01-18 01:34:30|31199.8|31149.8|31199.3|31149.3|31199.8|31149.8|31197.7|31147.7|7
1642469680000|2022-01-18 01:34:40|31199.6|31149.6|31198.2|31148.2|31199.6|31149.6|31198|31148|9
1642469690000|2022-01-18 01:34:50|31198.1|31148.1|31196.8|31146.8|31200|31148.1|31193.3|31140|11
1642469700000|2022-01-18 01:35:00|31197.7|31145.2|31198.6|31148.6|31198.6|31148.6|31195|31145|14
1642469710000|2022-01-18 01:35:10|31197.7|31147.7|31196.8|31146.8|31198|31148|31196.7|31146.7|11
1642469720000|2022-01-18 01:35:20|31197.4|31147.4|31197.7|31147.7|31198.3|31148.3|31196.4|31146.4|14
1642469730000|2022-01-18 01:35:30|31198.3|31148.3|31196.4|31146.4|31198.9|31148.3|31196.3|31145.1|22
1642469740000|2022-01-18 01:35:40|31198.5|31143.6|31194.9|31142.9|31198.5|31144.6|31193.8|31140|16
1642469750000|2022-01-18 01:35:50|31193.3|31143.3|31194.7|31144.7|31195.4|31145.4|31193.3|31143.3|12
1642469760000|2022-01-18 01:36:00|31195.4|31139.2|31195.7|31145.7|31195.7|31145.7|31194|31139.2|17
1642469770000|2022-01-18 01:36:10|31195.4|31145.4|31194.6|31144.4|31195.7|31145.7|31194.6|31144.4|15
1642469780000|2022-01-18 01:36:20|31195.8|31145.8|31193.3|31143.3|31196.2|31146.2|31193.3|31139.8|18
1642469790000|2022-01-18 01:36:30|31192.5|31141.5|31194.9|31144.3|31196.6|31146.6|31190.1|31140.1|23
1642469800000|2022-01-18 01:36:40|31194.5|31144.9|31194.6|31144.6|31195.6|31145.6|31193.8|31143.8|13
1642469810000|2022-01-18 01:36:50|31195|31145|31193.8|31143.7|31195.1|31145.1|31193.8|31143.7|11
1642469820000|2022-01-18 01:37:00|31193.9|31143.9|31194.5|31144.5|31195.3|31145.3|31193.9|31143.8|8
1642469830000|2022-01-18 01:37:10|31194.6|31144.6|31194.3|31144.3|31196.5|31146.5|31192.9|31142.9|21
1642469840000|2022-01-18 01:37:20|31195|31142.7|31194.8|31144.8|31196.5|31146.5|31192.4|31142.4|17
1642469850000|2022-01-18 01:37:30|31195|31145|31194.9|31143.5|31195.8|31145|31194.2|31143.3|19
1642469860000|2022-01-18 01:37:40|31195.3|31144.6|31198.9|31143|31199.7|31148.1|31194.2|31142.2|21
1642469870000|2022-01-18 01:37:50|31196.4|31144.5|31198.5|31148.5|31198.8|31148.5|31195.4|31144.5|22
1642469880000|2022-01-18 01:38:00|31198.9|31148.9|31198.5|31148.5|31199.2|31149.2|31197.1|31147.1|13
1642469890000|2022-01-18 01:38:10|31198.4|31148.4|31197.6|31147.6|31200.6|31150.6|31196.6|31143.5|21
1642469900000|2022-01-18 01:38:20|31199|31146.1|31197.8|31147.8|31199.2|31148.4|31194.5|31144.5|13
1642469910000|2022-01-18 01:38:30|31198.3|31148.1|31197.3|31147.3|31198.3|31148.2|31197|31147|9
1642469920000|2022-01-18 01:38:40|31198.3|31146.6|31197.9|31147.9|31199.3|31149.3|31197.1|31146.6|12
1642469930000|2022-01-18 01:38:50|31200.1|31149.9|31200.7|31148.5|31202.3|31152.3|31200.1|31148.5|15
1642469940000|2022-01-18 01:39:00|31199.6|31149.4|31201.6|31151.6|31203.1|31151.8|31199.6|31145.5|9
1642469950000|2022-01-18 01:39:10|31201.2|31149.6|31200.3|31148.2|31204.3|31154.3|31198|31147.2|14
1642469960000|2022-01-18 01:39:20|31197.9|31147.9|31198.9|31148.1|31198.9|31148.1|31197.9|31147.9|4
1642469970000|2022-01-18 01:39:30|31198.2|31148.2|31201.7|31151.7|31201.7|31151.7|31198.2|31148.2|15
1642469980000|2022-01-18 01:39:40|31201.5|31151.5|31200.6|31150.6|31201.7|31151.7|31200.3|31150.3|11
1642469990000|2022-01-18 01:39:50|31200.9|31150.9|31200.9|31150.9|31202.9|31152.9|31199.9|31148.7|22
1642470000000|2022-01-18 01:40:00|31200.8|31150.8|31199.4|31149.4|31202.7|31152.7|31199.4|31149.4|15
1642470010000|2022-01-18 01:40:10|31199.8|31149.8|31199.2|31149.2|31201.1|31151.1|31199.2|31149.2|17
1642470020000|2022-01-18 01:40:20|31199.9|31149.9|31201.1|31151.1|31201.7|31151.7|31199.8|31149.3|17
1642470030000|2022-01-18 01:40:30|31200.4|31150.4|31199.1|31149.1|31201.1|31151.1|31198.3|31144.3|12
1642470040000|2022-01-18 01:40:40|31198.9|31148.9|31196.4|31145.6|31198.9|31148.9|31196|31143|18
1642470050000|2022-01-18 01:40:50|31196.2|31145.9|31197|31145|31198.2|31148.1|31196.2|31145|18
1642470060000|2022-01-18 01:41:00|31196.7|31145.1|31198.1|31148.1|31199.2|31149.2|31196.7|31145.1|11
1642470070000|2022-01-18 01:41:10|31197.8|31147.8|31197.6|31146.6|31200.2|31150.2|31195.1|31143.3|17
1642470080000|2022-01-18 01:41:20|31197.2|31147.2|31197.1|31146.5|31198.1|31147.5|31197|31146.2|11
1642470090000|2022-01-18 01:41:30|31197.3|31147.3|31199.1|31149.1|31200|31150|31197.3|31147.3|7
1642470100000|2022-01-18 01:41:40|31200.2|31150.2|31198.8|31148.8|31200.2|31150.2|31198.8|31148.8|4
1642470110000|2022-01-18 01:41:50|31199.2|31149.2|31195.2|31144.8|31199.2|31149.2|31195.2|31142.8|14
1642470120000|2022-01-18 01:42:00|31195.4|31144.3|31194.2|31144.2|31195.4|31144.4|31193.3|31143.3|15
1642470130000|2022-01-18 01:42:10|31194.3|31144.3|31195.4|31145.4|31195.7|31145.7|31193|31142.6|10
1642470140000|2022-01-18 01:42:20|31195.5|31145.5|31197|31147|31197.2|31147.2|31193|31143|14
1642470150000|2022-01-18 01:42:30|31196.9|31146.9|31194.5|31141.9|31196.9|31146.9|31193.9|31140.9|12
1642470160000|2022-01-18 01:42:40|31194.8|31141.8|31195.4|31140.5|31199.3|31149.3|31192.8|31138|9
1642470170000|2022-01-18 01:42:50|31195.8|31140.2|31195.3|31145.3|31196.4|31146.4|31193.1|31140.2|17
1642470180000|2022-01-18 01:43:00|31195.6|31145.6|31193.8|31143.8|31195.6|31145.6|31193.6|31143.6|14
1642470190000|2022-01-18 01:43:10|31193.9|31143.9|31194.4|31144.4|31196.2|31146.2|31193.9|31143.9|20
1642470200000|2022-01-18 01:43:20|31194.5|31144.5|31195.1|31143.7|31195.1|31144.5|31193.1|31138.5|18
1642470210000|2022-01-18 01:43:30|31195.2|31142.1|31195.3|31145.3|31196.3|31146.3|31194.3|31142.1|12
1642470220000|2022-01-18 01:43:40|31195.4|31145.4|31195.2|31145.2|31196.4|31146.4|31195|31145|17
1642470230000|2022-01-18 01:43:50|31195.3|31145.3|31196.5|31141.9|31198.1|31147.5|31192.6|31141.9|21
1642470240000|2022-01-18 01:44:00|31196.4|31141.8|31194.5|31143.5|31197.4|31145.6|31194.5|31141.4|19
1642470250000|2022-01-18 01:44:10|31195.7|31145.7|31195.9|31145.9|31197.3|31147.3|31195.5|31145.5|12
1642470260000|2022-01-18 01:44:20|31196.5|31146.5|31193.4|31143.4|31196.5|31146.5|31193.4|31143.4|16
1642470270000|2022-01-18 01:44:30|31193.9|31143.2|31193.6|31143.6|31195.3|31145.3|31193.4|31143.2|8
1642470280000|2022-01-18 01:44:40|31193.8|31143.8|31193.1|31143.1|31193.8|31143.8|31192.8|31142.8|6
1642470290000|2022-01-18 01:44:50|31193|31143|31196.4|31146.4|31197.7|31147.7|31193|31143|15
1642470300000|2022-01-18 01:45:00|31196.5|31146.5|31196.2|31146.2|31198.5|31148.5|31195.6|31145.6|19
1642470310000|2022-01-18 01:45:10|31195.8|31145.8|31195.3|31145.3|31197|31147|31195.2|31145.2|10
1642470320000|2022-01-18 01:45:20|31195.4|31145.4|31194.5|31144.5|31195.4|31145.4|31194.5|31144.5|13
1642470330000|2022-01-18 01:45:30|31196.7|31146.7|31194|31143.9|31196.7|31146.7|31194|31143.6|18
1642470340000|2022-01-18 01:45:40|31194.9|31144.8|31194.5|31144.5|31197.5|31147.5|31194.5|31144|10
1642470350000|2022-01-18 01:45:50|31195|31145|31196.7|31146.7|31197.3|31147.3|31194.7|31144.5|12
1642470360000|2022-01-18 01:46:00|31197.1|31147.1|31196.1|31146.1|31197.9|31147.9|31195.9|31145.9|16
1642470370000|2022-01-18 01:46:10|31195.9|31145.9|31196.7|31146.7|31198.3|31148.3|31195.9|31145.9|7
1642470380000|2022-01-18 01:46:20|31197.2|31145.8|31197.3|31147.3|31197.3|31147.3|31196.8|31145.8|6
1642470390000|2022-01-18 01:46:30|31197.2|31147.2|31195.1|31145.1|31197.2|31147.2|31195|31145|12
1642470400000|2022-01-18 01:46:40|31195.6|31142.9|31194.8|31144.8|31195.9|31145|31194.7|31142.6|9
1642470410000|2022-01-18 01:46:50|31196.7|31146.7|31195.7|31145.4|31196.7|31146.7|31195.5|31145.4|8
1642470420000|2022-01-18 01:47:00|31195.8|31145.7|31198.2|31144.9|31201|31148.4|31195.1|31142|10
1642470430000|2022-01-18 01:47:10|31196.8|31146.4|31196.8|31146.8|31198.1|31146.8|31196|31144.7|8
1642470440000|2022-01-18 01:47:20|31196.3|31146.3|31197.1|31146|31198.2|31146.4|31196.3|31144.9|14
1642470450000|2022-01-18 01:47:30|31196.5|31146.5|31198.1|31148.1|31199.6|31149.6|31195.8|31145.4|11
1642470460000|2022-01-18 01:47:40|31197.5|31146.9|31197.9|31147.9|31197.9|31147.9|31197.5|31146.9|3
1642470470000|2022-01-18 01:47:50|31197.8|31147.8|31199.2|31149.2|31199.2|31149.2|31197.8|31147.6|3
1642470480000|2022-01-18 01:48:00|31198.7|31148.7|31199.5|31149.5|31201.6|31151.6|31198.6|31148.6|8
1642470490000|2022-01-18 01:48:10|31203.2|31153.2|31198.8|31148.4|31203.2|31153.2|31198.8|31148.4|14
1642470500000|2022-01-18 01:48:20|31199|31149|31198.1|31148.1|31199.4|31149.4|31197.9|31147.9|5
1642470510000|2022-01-18 01:48:30|31198|31148|31201.2|31151.2|31202.9|31152.9|31197.4|31147.4|10
1642470520000|2022-01-18 01:48:40|31201.7|31151.7|31198.8|31148.8|31201.7|31151.7|31198.7|31148.7|13
1642470530000|2022-01-18 01:48:50|31198.5|31148.5|31200.3|31142.7|31200.3|31148.8|31197.4|31142.7|12
1642470540000|2022-01-18 01:49:00|31198.7|31143.9|31197.7|31147.7|31199.8|31149.6|31196|31143.3|21
1642470550000|2022-01-18 01:49:10|31198.6|31147.2|31198.2|31148.2|31199.2|31149.2|31197.4|31145.8|16
1642470560000|2022-01-18 01:49:20|31198.1|31148.1|31200.1|31150.1|31201.6|31151.6|31196.6|31146.6|17
1642470570000|2022-01-18 01:49:30|31200.3|31150.3|31200.3|31150.3|31200.7|31150.7|31198.9|31148.9|14
1642470580000|2022-01-18 01:49:40|31200.4|31150.4|31198.6|31148.6|31200.4|31150.4|31198.3|31148.3|12
1642470590000|2022-01-18 01:49:50|31198.7|31148.7|31198.5|31148.5|31200|31150|31197.9|31147.9|15
1642470600000|2022-01-18 01:50:00|31198.2|31148.2|31198.7|31148.7|31201.2|31151.2|31197.8|31146.2|21
1642470610000|2022-01-18 01:50:10|31198.6|31146.2|31195.2|31145.2|31198.6|31148.3|31194.9|31144.7|14
1642470620000|2022-01-18 01:50:20|31195.3|31145.3|31197|31147|31199|31149|31195.2|31145.2|16
1642470630000|2022-01-18 01:50:30|31196.9|31146.9|31199.6|31149.6|31199.7|31149.7|31196.4|31146.4|15
1642470640000|2022-01-18 01:50:40|31199.9|31149.9|31197.8|31147.8|31200.3|31150.3|31197.7|31146.9|14
1642470650000|2022-01-18 01:50:50|31197.2|31147.2|31199|31148|31201|31151|31197.2|31147.1|21
1642470660000|2022-01-18 01:51:00|31198.2|31148.2|31204|31154|31204.3|31154.3|31198.2|31144.3|20
1642470670000|2022-01-18 01:51:10|31203.5|31153.5|31202.5|31152.5|31203.8|31153.8|31202.5|31152.5|12
1642470680000|2022-01-18 01:51:20|31202.9|31152.9|31202|31152|31202.9|31152.9|31202|31152|12
1642470690000|2022-01-18 01:51:30|31201.9|31151.9|31200.2|31150.2|31202.9|31152.9|31200.2|31150.2|19
1642470700000|2022-01-18 01:51:40|31200.4|31150.4|31200.7|31147.1|31201|31150.4|31199.4|31147.1|18
1642470710000|2022-01-18 01:51:50|31201.4|31147.7|31200.6|31149.6|31203.3|31153.3|31200.3|31147.1|23
1642470720000|2022-01-18 01:52:00|31200.5|31150.5|31199.7|31149.7|31202.5|31152.5|31199.1|31149.1|22
1642470730000|2022-01-18 01:52:10|31199.6|31149.6|31202|31152|31202|31152|31199.5|31149.4|14
1642470740000|2022-01-18 01:52:20|31202.1|31152.1|31201.8|31151.8|31202.2|31152.2|31200.3|31150.3|15
1642470750000|2022-01-18 01:52:30|31202.1|31152.1|31197.4|31147.4|31202.1|31152.1|31197.4|31144.4|16
1642470760000|2022-01-18 01:52:40|31200.8|31144.1|31199.1|31146.5|31200.8|31148.3|31197.8|31144.1|9
1642470770000|2022-01-18 01:52:50|31198.9|31146.8|31197.5|31147.5|31199.9|31147.5|31196.8|31145.5|18
1642470780000|2022-01-18 01:53:00|31197.6|31147.6|31200.8|31150.8|31201.1|31151.1|31197.4|31147.4|19
1642470790000|2022-01-18 01:53:10|31200.9|31150.9|31200.9|31150.9|31201.9|31151.9|31199.7|31149.7|14
1642470800000|2022-01-18 01:53:20|31201.4|31151.4|31200.3|31150.2|31203.2|31153.2|31199.6|31149.6|14
1642470810000|2022-01-18 01:53:30|31200.7|31150.7|31201.9|31151.9|31201.9|31151.9|31200.5|31149.9|11
1642470820000|2022-01-18 01:53:40|31202.1|31150|31201.2|31150.3|31202.4|31151.2|31201.1|31149.8|6
1642470830000|2022-01-18 01:53:50|31202|31152|31201.8|31151.8|31204.4|31154.4|31201.1|31151.1|14
1642470840000|2022-01-18 01:54:00|31204.1|31154.1|31202.7|31152.7|31204.1|31154.1|31202|31150.3|13
1642470850000|2022-01-18 01:54:10|31202.8|31152.8|31200.5|31150.5|31203.7|31153.7|31200.5|31150.5|24
1642470860000|2022-01-18 01:54:20|31200.8|31150.8|31203.4|31153.4|31204.7|31154.1|31200.7|31149.5|23
1642470870000|2022-01-18 01:54:30|31204|31151.8|31202.7|31151.3|31204|31153.3|31202.6|31151.1|14
1642470880000|2022-01-18 01:54:40|31202.6|31151.6|31202.2|31152|31202.8|31152|31201.8|31150.1|13
1642470890000|2022-01-18 01:54:50|31202.6|31152.6|31199.8|31148.3|31203.5|31153.5|31199.3|31145.6|15
1642470900000|2022-01-18 01:55:00|31201|31147.9|31200.3|31147.1|31202.1|31148.7|31200.1|31146.1|12
1642470910000|2022-01-18 01:55:10|31200.7|31146.4|31200.8|31150.3|31202.5|31152.2|31200.7|31146.4|13
1642470920000|2022-01-18 01:55:20|31200.7|31150.7|31199.3|31149.3|31201.4|31150.8|31199.3|31149.3|13
1642470930000|2022-01-18 01:55:30|31199.4|31149.4|31199.4|31149.4|31200.4|31150.4|31199.4|31149.2|12
1642470940000|2022-01-18 01:55:40|31199.8|31149.8|31201.5|31147.3|31203.9|31152.8|31199.5|31145.6|14
1642470950000|2022-01-18 01:55:50|31201.2|31148.1|31200.1|31148.2|31202.2|31150.1|31199.9|31147.3|12
1642470960000|2022-01-18 01:56:00|31201|31146.9|31198.8|31148.8|31201|31149.1|31198.8|31146.9|7
1642470970000|2022-01-18 01:56:10|31199.4|31149.4|31202.7|31152.7|31204.1|31154.1|31199.4|31149.4|11
1642470980000|2022-01-18 01:56:20|31202.3|31152.3|31200.1|31150|31203|31153|31199.9|31148.6|16
1642470990000|2022-01-18 01:56:30|31200|31149.5|31200.7|31150.7|31200.9|31150.9|31199.6|31149|8
1642471000000|2022-01-18 01:56:40|31200.8|31150.8|31199.7|31149.7|31200.9|31150.9|31199.7|31149.2|6
1642471010000|2022-01-18 01:56:50|31200.1|31150.1|31202.2|31152.2|31202.5|31152.5|31199.7|31149.6|13
1642471020000|2022-01-18 01:57:00|31201.1|31151.1|31201.4|31150.5|31202.7|31152.7|31200.2|31149.9|18
1642471030000|2022-01-18 01:57:10|31201|31150.1|31202|31152|31202.2|31152.2|31200.2|31149.9|13
1642471040000|2022-01-18 01:57:20|31201.7|31151.4|31202.2|31152.2|31202.5|31152.5|31200.9|31150.9|15
1642471050000|2022-01-18 01:57:30|31201.8|31151.8|31200.4|31150.4|31201.8|31151.8|31200.4|31149.3|13
1642471060000|2022-01-18 01:57:40|31201.7|31149.9|31200.7|31150.7|31201.7|31151|31199.5|31149.5|13
1642471070000|2022-01-18 01:57:50|31201.8|31151.8|31198.7|31148.7|31202.1|31152.1|31198.5|31148.5|22
1642471080000|2022-01-18 01:58:00|31197|31145.8|31195.9|31145.9|31198.9|31148.2|31195.5|31145.3|26
1642471090000|2022-01-18 01:58:10|31196|31145.2|31195.5|31144.3|31196.6|31145.2|31195.1|31139.1|14
1642471100000|2022-01-18 01:58:20|31195.4|31143.7|31194.2|31141.8|31197|31146.5|31192.2|31136.1|24
1642471110000|2022-01-18 01:58:30|31194.4|31141.3|31195.8|31143.6|31196.7|31145.9|31193.8|31140.7|22
1642471120000|2022-01-18 01:58:40|31196|31143.5|31195.2|31144|31196.3|31146.3|31194.5|31143|18
1642471130000|2022-01-18 01:58:50|31194.7|31144.1|31194.8|31144.1|31197|31147|31194.5|31144.1|18
1642471140000|2022-01-18 01:59:00|31194.5|31144.5|31194.7|31143.3|31198.2|31148.2|31194|31143.3|13
1642471150000|2022-01-18 01:59:10|31193.7|31143.7|31193.8|31143.8|31196.1|31146.1|31193.6|31143.1|19
1642471160000|2022-01-18 01:59:20|31195.6|31145.6|31196.2|31146.2|31197.5|31147.5|31193.5|31143.5|24
1642471170000|2022-01-18 01:59:30|31195.9|31145.9|31195|31145|31196|31146|31195|31145|8
1642471180000|2022-01-18 01:59:40|31195.2|31145.2|31194.7|31144.7|31195.7|31145.7|31194.7|31144.7|7
1642471190000|2022-01-18 01:59:50|31194.5|31144.5|31199.1|31147.1|31199.1|31149|31192.4|31140.1|14
1642471200000|2022-01-18 02:00:00|31199.4|31146.3|31198.1|31148.1|31200.2|31150.2|31196|31143.7|26
1642471210000|2022-01-18 02:00:10|31197.9|31147.9|31198.2|31148.2|31198.6|31148.6|31197.4|31146|16
1642471220000|2022-01-18 02:00:20|31197.9|31147.9|31199.4|31149.4|31199.5|31149.5|31197.9|31147.9|18
1642471230000|2022-01-18 02:00:30|31200.7|31150.7|31196.7|31145.8|31200.7|31150.7|31196.2|31145.8|18
1642471240000|2022-01-18 02:00:40|31196.8|31146.8|31196|31146|31197.5|31147.5|31196|31145.6|14
1642471250000|2022-01-18 02:00:50|31196.2|31146.2|31197.8|31147.8|31199|31149|31195|31145|20
1642471260000|2022-01-18 02:01:00|31197.4|31147.4|31196.7|31146.7|31198.5|31148.5|31196.6|31146.6|9
1642471270000|2022-01-18 02:01:10|31196.4|31146.4|31195.7|31145.7|31197.2|31147.2|31195.6|31145.6|11
1642471280000|2022-01-18 02:01:20|31195.9|31145.9|31195.5|31145.5|31195.9|31145.9|31195|31145|7
1642471290000|2022-01-18 02:01:30|31197.6|31147.6|31197|31147|31199.1|31149.1|31195.4|31145.4|17
1642471300000|2022-01-18 02:01:40|31197.2|31147.2|31197.6|31147.6|31198.4|31148.4|31194.7|31144.7|8
1642471310000|2022-01-18 02:01:50|31197.4|31147.4|31196.9|31146.9|31198.8|31148.8|31195.9|31145.9|18
1642471320000|2022-01-18 02:02:00|31198|31148|31198.1|31148.1|31199.2|31149.2|31197|31147|20
1642471330000|2022-01-18 02:02:10|31198|31148|31197.6|31147.6|31199.7|31149.7|31197.4|31147.4|13
1642471340000|2022-01-18 02:02:20|31197.3|31147.3|31197.2|31147.2|31197.3|31147.3|31196.5|31145.7|8
1642471350000|2022-01-18 02:02:30|31197.9|31146|31196.1|31146.1|31197.9|31147.9|31196.1|31146|7
1642471360000|2022-01-18 02:02:40|31195.9|31145.7|31195.4|31145.4|31196.4|31146.4|31194.7|31144.7|9
1642471370000|2022-01-18 02:02:50|31199|31149|31196.9|31146.9|31199|31149|31196.9|31146.9|11
1642471380000|2022-01-18 02:03:00|31199|31149|31199.8|31149.8|31203.3|31153.3|31197.7|31144|18
1642471390000|2022-01-18 02:03:10|31199.5|31149.5|31200.2|31150.2|31200.3|31150.3|31198.7|31147.7|10
1642471400000|2022-01-18 02:03:20|31200.3|31150.3|31199.9|31149.9|31201.3|31151.3|31199.8|31149.8|13
1642471410000|2022-01-18 02:03:30|31199.6|31149.6|31199|31146.7|31202|31152|31198.6|31146.7|18
1642471420000|2022-01-18 02:03:40|31199.6|31146.5|31199.7|31149.7|31201.7|31151.7|31197.8|31146.5|16
1642471430000|2022-01-18 02:03:50|31199.9|31147.6|31198.6|31148.6|31200.2|31150.2|31197.3|31147.3|20
1642471440000|2022-01-18 02:04:00|31199|31149|31198.3|31148.3|31199|31149|31198|31148|14
1642471450000|2022-01-18 02:04:10|31198.9|31147.9|31198.5|31148.5|31198.9|31148.6|31198.2|31147.9|5
1642471460000|2022-01-18 02:04:20|31198.7|31148.7|31197.6|31145.9|31198.9|31148.9|31197.3|31145|7
1642471470000|2022-01-18 02:04:30|31197|31146.5|31197.7|31146.3|31200.1|31149.5|31196.3|31142.6|13
1642471480000|2022-01-18 02:04:40|31198.6|31145.5|31199.7|31146.4|31199.7|31147.7|31196.8|31145.5|11
1642471490000|2022-01-18 02:04:50|31197.2|31147.2|31201.2|31151.2|31203.5|31153.5|31196.2|31146.2|22
1642471500000|2022-01-18 02:05:00|31200.8|31149.1|31201.7|31151.7|31202.5|31152.5|31199.3|31148.8|21
1642471510000|2022-01-18 02:05:10|31201|31151|31201.5|31151.5|31201.8|31151.8|31200.8|31150.8|11
1642471520000|2022-01-18 02:05:20|31202.5|31152.5|31201.1|31151.1|31202.9|31152.9|31196.6|31144.2|21
1642471530000|2022-01-18 02:05:30|31200.2|31150.2|31199.9|31149.9|31201.8|31151.8|31199|31149|13
1642471540000|2022-01-18 02:05:40|31199.2|31149.2|31200.2|31150.2|31200.3|31150.3|31198.7|31148.7|8
1642471550000|2022-01-18 02:05:50|31199.9|31149.9|31197|31147|31199.9|31149.9|31196.8|31146.8|11
1642471560000|2022-01-18 02:06:00|31199.6|31149.6|31200|31147|31202.7|31152.7|31197.7|31147|23
1642471570000|2022-01-18 02:06:10|31200.2|31150.2|31197.1|31147.1|31200.6|31150.2|31196.7|31143.2|19
1642471580000|2022-01-18 02:06:20|31196.9|31146.9|31197.9|31147.9|31198.9|31148.9|31196.9|31146.9|13
1642471590000|2022-01-18 02:06:30|31198.2|31148.2|31197.5|31147.5|31198.2|31148.2|31197.1|31147.1|9
1642471600000|2022-01-18 02:06:40|31197.2|31147.2|31198.7|31147.7|31200.4|31150.4|31197.2|31147.2|12
1642471610000|2022-01-18 02:06:50|31198.2|31148.2|31198.8|31147.3|31201.1|31150.7|31198.1|31146.9|14
1642471620000|2022-01-18 02:07:00|31199.1|31149.1|31197.2|31144.5|31199.5|31149.5|31196|31144.5|18
1642471630000|2022-01-18 02:07:10|31197.9|31145.1|31195.7|31145.7|31197.9|31146.2|31195.2|31144.9|11
1642471640000|2022-01-18 02:07:20|31198.7|31148.7|31198.6|31148.6|31199.9|31149.9|31197.1|31147.1|12
1642471650000|2022-01-18 02:07:30|31198.7|31148.7|31196.7|31145.5|31199.7|31149.7|31196.7|31145.5|14
1642471660000|2022-01-18 02:07:40|31196.2|31145|31196.1|31146.1|31198.4|31148.4|31195|31144.8|23
1642471670000|2022-01-18 02:07:50|31196.3|31145.1|31196.4|31145.7|31196.9|31146.3|31195.9|31144.8|9
1642471680000|2022-01-18 02:08:00|31197.8|31147.8|31194.7|31144.7|31197.8|31147.8|31194.7|31144.7|14
1642471690000|2022-01-18 02:08:10|31194.9|31144.9|31195|31145|31196.9|31146.9|31194.5|31144.5|11
1642471700000|2022-01-18 02:08:20|31195.3|31145.3|31195.9|31145.9|31197.3|31147.3|31194.5|31144.5|15
1642471710000|2022-01-18 02:08:30|31196.8|31146.8|31196.3|31146.3|31197.4|31147.4|31196.3|31146.3|7
1642471720000|2022-01-18 02:08:40|31196|31146|31195.8|31145.8|31197.8|31147.8|31195.5|31145.5|14
1642471730000|2022-01-18 02:08:50|31197.8|31147.8|31197.5|31147.5|31198|31148|31196.7|31146.7|16
1642471740000|2022-01-18 02:09:00|31197.9|31147.9|31196.8|31146.8|31201.7|31151.7|31195.8|31144.5|18
1642471750000|2022-01-18 02:09:10|31197.2|31147.2|31196.6|31145.2|31198.3|31148.3|31195.9|31144.9|11
1642471760000|2022-01-18 02:09:20|31196|31146|31195.5|31145.5|31196|31146|31195.5|31145.5|6
1642471770000|2022-01-18 02:09:30|31198.7|31148.7|31197.7|31146.1|31198.7|31148.7|31196|31143.2|14
1642471780000|2022-01-18 02:09:40|31197.5|31147.2|31198|31148|31199.3|31149.3|31197.5|31145.9|11
1642471790000|2022-01-18 02:09:50|31199.1|31149.1|31197.3|31147.3|31200.3|31150.3|31197.3|31147.3|7
1642471800000|2022-01-18 02:10:00|31198.8|31148.8|31196.2|31146.2|31200.2|31150.2|31196.2|31146.2|13
1642471810000|2022-01-18 02:10:10|31196.1|31146.1|31198|31148|31198.6|31148.6|31196.1|31146.1|11
1642471820000|2022-01-18 02:10:20|31197.5|31147.5|31197.9|31147.7|31198.1|31148.1|31197.3|31147.3|11
1642471830000|2022-01-18 02:10:30|31197.1|31147.1|31196.5|31143.9|31199.3|31149.3|31195|31143.9|16
1642471840000|2022-01-18 02:10:40|31193.2|31143.2|31196.4|31146.4|31198.3|31148.3|31193.2|31143.2|11
1642471850000|2022-01-18 02:10:50|31196.3|31146.3|31194.6|31144.6|31198.2|31148.2|31194.6|31144.3|11
1642471860000|2022-01-18 02:11:00|31195.2|31144.1|31196.8|31146.8|31198.6|31148.6|31195.2|31144.1|18
1642471870000|2022-01-18 02:11:10|31196.7|31146.7|31198|31148|31198.5|31148.5|31195.9|31145.5|12
1642471880000|2022-01-18 02:11:20|31198.3|31147.2|31202|31150.5|31203.6|31153.6|31196.5|31143.1|15
1642471890000|2022-01-18 02:11:30|31198.7|31148.7|31200|31150|31201.1|31151.1|31198.4|31147.4|20
1642471900000|2022-01-18 02:11:40|31200.6|31150.6|31198.9|31148.9|31200.6|31150.6|31198.5|31148.5|14
1642471910000|2022-01-18 02:11:50|31199.8|31149.8|31199|31149|31200.3|31150.3|31198|31148|17
1642471920000|2022-01-18 02:12:00|31199.8|31149.8|31199.7|31149.7|31201.3|31151.3|31198.3|31148.2|23
1642471930000|2022-01-18 02:12:10|31199.3|31149.3|31200.3|31150.3|31201|31151|31199.3|31149.3|7
1642471940000|2022-01-18 02:12:20|31200|31150|31200.1|31150.1|31201|31151|31199.6|31149.6|10
1642471950000|2022-01-18 02:12:30|31199.9|31149.9|31203.9|31145.7|31203.9|31151.7|31198.6|31145.7|12
1642471960000|2022-01-18 02:12:40|31200.9|31150.9|31203.3|31150|31203.8|31153.8|31199.6|31149.5|21
1642471970000|2022-01-18 02:12:50|31202.2|31152.2|31202.5|31152.5|31202.5|31152.5|31201.5|31151.5|8
1642471980000|2022-01-18 02:13:00|31202.2|31152.2|31201|31151|31202.5|31152.5|31200.6|31150.6|17
1642471990000|2022-01-18 02:13:10|31200.2|31150.2|31201|31150.1|31201.2|31151.2|31200.2|31150.1|8
1642472000000|2022-01-18 02:13:20|31201.1|31149.9|31201.4|31151.4|31201.4|31151.4|31200.4|31149.9|6
1642472010000|2022-01-18 02:13:30|31201.3|31151.3|31199.3|31148.6|31201.3|31151.3|31199|31146.3|11
1642472020000|2022-01-18 02:13:40|31199|31149|31201.5|31151.5|31201.8|31151.5|31198.5|31147.4|20
1642472030000|2022-01-18 02:13:50|31202.7|31152.7|31200.6|31150.6|31203.6|31153.6|31199.8|31149.8|15
1642472040000|2022-01-18 02:14:00|31200.8|31150.8|31202.1|31152.1|31202.4|31152.4|31199.9|31149.9|10
1642472050000|2022-01-18 02:14:10|31201.9|31151.9|31200.2|31147.3|31202.7|31152.7|31199.2|31147.3|12
1642472060000|2022-01-18 02:14:20|31200.5|31147|31202.3|31152.3|31202.7|31152.7|31200|31145.7|15
1642472070000|2022-01-18 02:14:30|31202.7|31152.7|31202.3|31151.7|31205.6|31155.6|31201.7|31151.7|13
1642472080000|2022-01-18 02:14:40|31202.6|31152.7|31202.8|31152.8|31203.5|31153.5|31200.6|31150.6|16
1642472090000|2022-01-18 02:14:50|31203.3|31153.3|31202.6|31152.6|31203.3|31153.3|31201.4|31151.4|14
1642472100000|2022-01-18 02:15:00|31203|31153|31201|31151|31203.7|31153.7|31201|31151|12
1642472110000|2022-01-18 02:15:10|31200.9|31150.9|31200.1|31149.9|31201.1|31151.1|31200.1|31149.9|9
1642472120000|2022-01-18 02:15:20|31201.3|31151.3|31200.1|31145.3|31205.9|31155.9|31198.1|31145.3|19
1642472130000|2022-01-18 02:15:30|31200|31144|31199.2|31149.2|31203.1|31153.1|31199.2|31144|17
1642472140000|2022-01-18 02:15:40|31199.6|31149.6|31199.6|31149.6|31200.3|31150.3|31199.6|31149.6|9
1642472150000|2022-01-18 02:15:50|31199.4|31149.4|31196.3|31145.6|31199.4|31149.4|31196.3|31145.4|19
1642472160000|2022-01-18 02:16:00|31196.6|31146|31195.9|31145.9|31196.6|31146|31195.9|31145.3|5
1642472170000|2022-01-18 02:16:10|31196.2|31144.7|31195.6|31145.2|31196.2|31145.6|31195.2|31144.1|8
1642472180000|2022-01-18 02:16:20|31195.9|31145.5|31200.1|31150.1|31200.3|31150.3|31194.9|31144.1|15
1642472190000|2022-01-18 02:16:30|31199.8|31145.8|31198.8|31148.5|31201.7|31151.7|31198.3|31144.1|17
1642472200000|2022-01-18 02:16:40|31199|31147.7|31199.9|31149.9|31199.9|31149.9|31197.9|31146|9
1642472210000|2022-01-18 02:16:50|31199.4|31149.4|31199.1|31149.1|31199.4|31149.4|31198.4|31148.4|12
1642472220000|2022-01-18 02:17:00|31198.7|31148.7|31197.6|31147.6|31199.3|31149.3|31197.6|31146.6|12
1642472230000|2022-01-18 02:17:10|31198.3|31148.3|31198.8|31148.8|31201.2|31151.2|31198|31147.2|21
1642472240000|2022-01-18 02:17:20|31199.9|31149.9|31198.4|31148.1|31201.5|31151.5|31197.6|31146.4|20
1642472250000|2022-01-18 02:17:30|31198|31148|31201.4|31151.4|31201.4|31151.4|31197.9|31147.9|16
1642472260000|2022-01-18 02:17:40|31202.1|31152.1|31199.8|31149.8|31202.1|31152.1|31199.8|31149.8|12
1642472270000|2022-01-18 02:17:50|31200.2|31150.2|31200.3|31150.3|31201.8|31151.8|31200.2|31149.6|9
1642472280000|2022-01-18 02:18:00|31199.3|31149.3|31201|31150.6|31202.5|31152.5|31198.9|31146.7|20
1642472290000|2022-01-18 02:18:10|31201.3|31150.4|31199.6|31149.6|31202.1|31152.1|31199.6|31149.4|14
1642472300000|2022-01-18 02:18:20|31199.8|31149.8|31199.3|31149.3|31200|31150|31198.9|31148.9|9
1642472310000|2022-01-18 02:18:30|31199.4|31149.4|31199.2|31148.3|31199.5|31149.5|31198.6|31147.8|5
1642472320000|2022-01-18 02:18:40|31198.6|31147.8|31200.4|31150.4|31201.4|31151.4|31198.2|31147.8|8
1642472330000|2022-01-18 02:18:50|31200|31150|31199.6|31147.2|31200|31150|31198.4|31147.1|11
1642472340000|2022-01-18 02:19:00|31200.2|31146.7|31199.4|31147.9|31200.2|31148.9|31198.7|31146.7|8
1642472350000|2022-01-18 02:19:10|31199.5|31147.6|31201.4|31151.4|31203.2|31153.2|31197.4|31145.1|19
1642472360000|2022-01-18 02:19:20|31201|31151|31199.4|31149|31202.1|31152.1|31199.4|31148.7|16
1642472370000|2022-01-18 02:19:30|31200.1|31149.4|31199.4|31149.4|31200.4|31149.4|31199.4|31148.6|8
1642472380000|2022-01-18 02:19:40|31199.7|31149|31199.7|31146.4|31200.5|31149|31199.7|31145.8|4
1642472390000|2022-01-18 02:19:50|31202.3|31152.3|31202.9|31147.9|31203.9|31152.9|31199.2|31145|25
1642472400000|2022-01-18 02:20:00|31202.6|31148.5|31201.8|31148.8|31203.1|31151.8|31201.5|31147.7|11
1642472410000|2022-01-18 02:20:10|31202.2|31148.5|31201.9|31151.9|31202.2|31152.1|31199.7|31148.4|12
1642472420000|2022-01-18 02:20:20|31201.3|31151.3|31201.2|31151.2|31202.3|31152.3|31200.9|31150.9|15
1642472430000|2022-01-18 02:20:30|31201.9|31151.9|31201.3|31151.3|31202.3|31152.3|31201.3|31151.3|10
1642472440000|2022-01-18 02:20:40|31201.2|31151.2|31202.5|31152.5|31202.5|31152.5|31199.1|31147|14
1642472450000|2022-01-18 02:20:50|31201.7|31148.8|31198.5|31148.5|31201.7|31150.6|31198.5|31148.5|9
1642472460000|2022-01-18 02:21:00|31199|31147.4|31200.1|31150.1|31204.1|31154.1|31199|31147.4|11
1642472470000|2022-01-18 02:21:10|31199.5|31149.5|31197.2|31145.8|31199.9|31149.8|31197.2|31144.7|13
1642472480000|2022-01-18 02:21:20|31199.2|31144.5|31197.1|31145.8|31199.2|31146.7|31196.1|31143.4|11
1642472490000|2022-01-18 02:21:30|31196.8|31146.5|31199.9|31149.9|31200.6|31150.6|31196.8|31144.6|12
1642472500000|2022-01-18 02:21:40|31199.8|31149.8|31198.2|31145.8|31199.8|31149.8|31197.2|31145.4|9
1642472510000|2022-01-18 02:21:50|31199.6|31149.6|31199.6|31149.6|31200.7|31150.4|31198.2|31147.7|19
1642472520000|2022-01-18 02:22:00|31199.7|31149.7|31198.1|31148.1|31199.7|31149.7|31198.1|31148|11
1642472530000|2022-01-18 02:22:10|31198|31148|31197.6|31147.6|31198.4|31148|31196.6|31146.6|15
1642472540000|2022-01-18 02:22:20|31197.2|31147.2|31199.1|31149.1|31199.8|31149.8|31197.2|31147.2|17
1642472550000|2022-01-18 02:22:30|31198.8|31148.8|31200.2|31150.2|31200.7|31150.7|31198.3|31148.3|15
1642472560000|2022-01-18 02:22:40|31200.4|31150.4|31201.3|31149.3|31202.4|31151.3|31200.4|31149.1|12
1642472570000|2022-01-18 02:22:50|31200.5|31149.6|31203.5|31153.5|31203.5|31153.5|31200.3|31149.6|9
1642472580000|2022-01-18 02:23:00|31202.2|31150.3|31201.1|31151.1|31204.9|31154.9|31201.1|31147.2|21
1642472590000|2022-01-18 02:23:10|31201.3|31151.3|31201.8|31151.5|31204|31154|31201.3|31150.6|11
1642472600000|2022-01-18 02:23:20|31202.4|31151.3|31204.4|31152|31205.3|31153.7|31201.8|31150.9|19
1642472610000|2022-01-18 02:23:30|31204.7|31153.3|31204|31153.8|31204.9|31154.8|31203.7|31151.1|20
1642472620000|2022-01-18 02:23:40|31204.1|31153.6|31204.4|31153|31205|31153.6|31203.2|31151.6|9
1642472630000|2022-01-18 02:23:50|31204.9|31152.8|31204.4|31154.4|31207.4|31157.4|31202.8|31152.8|14
1642472640000|2022-01-18 02:24:00|31204.1|31154.1|31204.8|31152.3|31204.8|31154.6|31202.9|31152.1|23
1642472650000|2022-01-18 02:24:10|31204.5|31152.9|31205.5|31155.5|31207|31157|31203.7|31152.9|10
1642472660000|2022-01-18 02:24:20|31205.2|31155.2|31207.7|31157.7|31208.1|31158.1|31204.9|31154.9|18
1642472670000|2022-01-18 02:24:30|31207.3|31157.3|31207.1|31156.4|31207.5|31157.5|31206.4|31156.3|8
1642472680000|2022-01-18 02:24:40|31206.3|31156.3|31206.7|31156.5|31207.8|31157.8|31206.3|31155.9|11
1642472690000|2022-01-18 02:24:50|31207.2|31156.3|31206|31156|31207.2|31156.9|31205.8|31155.7|12
1642472700000|2022-01-18 02:25:00|31205.9|31155.9|31206.6|31156.6|31208.2|31158.2|31204.5|31154.5|19
1642472710000|2022-01-18 02:25:10|31206.9|31156.9|31207|31157|31208.6|31158.6|31206.6|31156.6|19
1642472720000|2022-01-18 02:25:20|31206.7|31156.7|31208|31158|31208|31158|31206.5|31156.5|13
1642472730000|2022-01-18 02:25:30|31208.3|31158.3|31206.4|31156.4|31208.8|31158.8|31206.1|31156.1|13
1642472740000|2022-01-18 02:25:40|31206.6|31156.6|31205.5|31153.2|31206.8|31156.8|31204.5|31152.7|13
1642472750000|2022-01-18 02:25:50|31206.1|31152.7|31207.9|31157.9|31207.9|31157.9|31205|31152.7|11
1642472760000|2022-01-18 02:26:00|31207.4|31157.4|31206.5|31156.5|31207.4|31157.4|31205.2|31155.2|15
1642472770000|2022-01-18 02:26:10|31206.6|31156.6|31206.6|31156.6|31207.5|31157.5|31205.1|31155.1|16
1642472780000|2022-01-18 02:26:20|31205|31154.8|31206.8|31156.8|31206.8|31156.8|31204.8|31154.6|14
1642472790000|2022-01-18 02:26:30|31206.4|31156.4|31209.1|31159.1|31209.4|31159.4|31205.1|31153.7|18
1642472800000|2022-01-18 02:26:40|31209|31159|31209.2|31159.2|31209.7|31159.3|31206.5|31155.5|25
1642472810000|2022-01-18 02:26:50|31208.7|31158.7|31207.2|31157.2|31209.5|31159.5|31206.6|31156.6|23
1642472820000|2022-01-18 02:27:00|31207.7|31157.7|31208.6|31158.6|31209.1|31159.1|31206.9|31156.9|12
1642472830000|2022-01-18 02:27:10|31208.4|31158.4|31209|31157.7|31210|31160|31205.1|31152.1|19
1642472840000|2022-01-18 02:27:20|31209.4|31157.4|31208.1|31158.1|31209.4|31158.8|31207.9|31157.1|14
1642472850000|2022-01-18 02:27:30|31209.1|31159.1|31206.9|31156.9|31214.5|31164.5|31206.5|31155|16
1642472860000|2022-01-18 02:27:40|31207.9|31157.9|31209.9|31159.9|31209.9|31159.9|31207.1|31156.1|8
1642472870000|2022-01-18 02:27:50|31209.5|31159.5|31209.3|31159|31210.3|31160.3|31208.9|31158.9|8
1642472880000|2022-01-18 02:28:00|31209|31159.6|31208.4|31157.5|31209.6|31159.6|31204.2|31152.9|25
1642472890000|2022-01-18 02:28:10|31208|31157.8|31207.1|31154.2|31208|31157.8|31206.4|31153.7|15
1642472900000|2022-01-18 02:28:20|31206.7|31153.9|31206|31153.9|31206.7|31154.6|31205.8|31153.2|12
1642472910000|2022-01-18 02:28:30|31205.8|31154.3|31204.4|31154.4|31206|31154.9|31204.4|31154.2|10
1642472920000|2022-01-18 02:28:40|31204.5|31154.5|31205.3|31154.2|31206.7|31156.1|31204.2|31152|20
1642472930000|2022-01-18 02:28:50|31206.6|31149.2|31203.8|31153.4|31206.8|31156|31202.5|31149.2|14
1642472940000|2022-01-18 02:29:00|31206|31153.8|31203.6|31153.6|31206|31156|31203.4|31153.4|20
1642472950000|2022-01-18 02:29:10|31203.5|31153.5|31203.8|31153.8|31204.8|31154.1|31203.4|31153.2|12
1642472960000|2022-01-18 02:29:20|31205.6|31155.6|31204.2|31154.2|31205.6|31155.6|31203.5|31149.4|15
1642472970000|2022-01-18 02:29:30|31204.5|31154.5|31203.5|31153.5|31204.9|31154.9|31203|31153|14
1642472980000|2022-01-18 02:29:40|31203.6|31153.6|31204.1|31154.1|31204.9|31154.9|31203.5|31153.5|12
1642472990000|2022-01-18 02:29:50|31202.8|31152.8|31201.8|31151.8|31202.8|31152.8|31201.6|31151.6|8
1642473000000|2022-01-18 02:30:00|31202.1|31152.1|31202.6|31152.6|31204.6|31154.6|31201.3|31151.3|12
1642473010000|2022-01-18 02:30:10|31202.7|31152.7|31202.7|31152.7|31203.1|31153.1|31202.7|31152.7|5
1642473020000|2022-01-18 02:30:20|31202.8|31152.8|31204.9|31154.9|31206.1|31155.6|31201.7|31151.3|18
1642473030000|2022-01-18 02:30:30|31205.3|31155.3|31205.5|31155.5|31207.5|31157.5|31201.6|31149.9|24
1642473040000|2022-01-18 02:30:40|31205.3|31155.3|31204.9|31154.9|31206|31156|31202.5|31152.5|15
1642473050000|2022-01-18 02:30:50|31206|31156|31204.8|31154.8|31206.2|31156.2|31204.3|31154.3|16
1642473060000|2022-01-18 02:31:00|31205|31155|31205|31155|31205.2|31155.2|31203.9|31153.9|18
1642473070000|2022-01-18 02:31:10|31204.7|31154.7|31202.9|31152.9|31205|31155|31202.9|31152.9|8
1642473080000|2022-01-18 02:31:20|31203.6|31153.6|31204.9|31153.8|31205.8|31155.4|31202.5|31152.4|14
1642473090000|2022-01-18 02:31:30|31204.6|31154.1|31205.1|31151.6|31205.9|31155.9|31201.9|31150.8|19
1642473100000|2022-01-18 02:31:40|31204.1|31154.1|31205.6|31155.6|31205.6|31155.6|31202.7|31152.5|10
1642473110000|2022-01-18 02:31:50|31204.2|31154.2|31204.8|31154.8|31206.2|31156.2|31204.2|31154.2|10
1642473120000|2022-01-18 02:32:00|31204.5|31154.5|31205.1|31155.1|31205.1|31155.1|31203.5|31153.5|12
1642473130000|2022-01-18 02:32:10|31204.8|31154.8|31201.5|31151.5|31204.8|31154.8|31200.8|31150.4|26
1642473140000|2022-01-18 02:32:20|31201.6|31151.6|31201|31151|31203.1|31153.1|31201|31151|16
1642473150000|2022-01-18 02:32:30|31200.9|31150.9|31201.6|31149.6|31202.6|31151.2|31200.7|31144.3|13
1642473160000|2022-01-18 02:32:40|31201.8|31149.4|31202.6|31152.6|31202.9|31152.9|31201.3|31149.1|11
1642473170000|2022-01-18 02:32:50|31201.8|31151.8|31202.5|31152.5|31203|31153|31200.8|31150.8|8
1642473180000|2022-01-18 02:33:00|31202.6|31152.6|31203.2|31153.2|31204.1|31154.1|31202.3|31152.3|7
1642473190000|2022-01-18 02:33:10|31202.1|31152.1|31201|31151|31203.6|31153.6|31200.9|31150.9|11
1642473200000|2022-01-18 02:33:20|31200.4|31150.4|31201.2|31151.2|31201.2|31151.2|31200.4|31150.4|9
1642473210000|2022-01-18 02:33:30|31202.7|31152.7|31203.2|31153.2|31203.8|31153.8|31202.7|31152.7|14
1642473220000|2022-01-18 02:33:40|31203.1|31153|31203.9|31152.3|31204.3|31154|31202.1|31150.8|17
1642473230000|2022-01-18 02:33:50|31203.3|31152.6|31201.8|31151.8|31203.7|31152.7|31201.8|31151.6|12
1642473240000|2022-01-18 02:34:00|31201.9|31151.9|31202|31151.6|31204.3|31154.3|31201.5|31150.7|19
1642473250000|2022-01-18 02:34:10|31202.6|31151.4|31202.1|31152.1|31203.9|31153.9|31201.2|31150.7|27
1642473260000|2022-01-18 02:34:20|31202.4|31152.4|31202.7|31152.7|31202.7|31152.7|31201.8|31151.8|6
1642473270000|2022-01-18 02:34:30|31202.3|31152.3|31201.4|31147.8|31202.3|31152.3|31199.9|31147.8|7
1642473280000|2022-01-18 02:34:40|31201.8|31147.5|31201.9|31148.4|31201.9|31151.2|31199.7|31146.8|8
1642473290000|2022-01-18 02:34:50|31201.6|31151.6|31202.6|31152.6|31202.9|31152.9|31199.1|31146.8|16
1642473300000|2022-01-18 02:35:00|31203.4|31153.4|31200|31147.4|31203.5|31153.5|31199.1|31145.4|14
1642473310000|2022-01-18 02:35:10|31198.8|31148.8|31199.1|31149.1|31201.3|31149.1|31198.8|31145.6|5
1642473320000|2022-01-18 02:35:20|31201.3|31151.3|31199.9|31149.9|31201.3|31151.3|31199.9|31149.9|8
1642473330000|2022-01-18 02:35:30|31199.8|31149.4|31200.6|31148.9|31201.5|31151.5|31199.7|31147.4|11
1642473340000|2022-01-18 02:35:40|31201.2|31148.6|31201.7|31151.7|31202.5|31152.5|31200.1|31148.6|10
1642473350000|2022-01-18 02:35:50|31202.9|31152.9|31198.4|31148.4|31202.9|31152.9|31198.3|31148.3|10
1642473360000|2022-01-18 02:36:00|31201.3|31151.3|31200.1|31148.9|31201.7|31151.7|31199.6|31148.9|9
1642473370000|2022-01-18 02:36:10|31201.8|31151.8|31201.6|31151.6|31201.8|31151.8|31200.5|31150.5|8
1642473380000|2022-01-18 02:36:20|31201.3|31151.3|31200.4|31150.4|31201.3|31151.3|31199.9|31149.3|9
1642473390000|2022-01-18 02:36:30|31200.2|31150.2|31201.3|31151.3|31202.7|31152.7|31198.7|31146.7|10
1642473400000|2022-01-18 02:36:40|31201.5|31151.2|31201.3|31151.2|31201.7|31151.2|31199.4|31148.2|12
1642473410000|2022-01-18 02:36:50|31202.7|31152.7|31201|31150.7|31202.7|31152.7|31200.5|31149.6|18
1642473420000|2022-01-18 02:37:00|31200.1|31144.1|31199.4|31149.4|31200.7|31150.7|31199.1|31144.1|12
1642473430000|2022-01-18 02:37:10|31198.8|31148.7|31198.9|31148.9|31199.6|31149.6|31198.8|31148.7|15
1642473440000|2022-01-18 02:37:20|31199.1|31148.1|31202.3|31152.3|31202.3|31152.3|31199.1|31147.9|11
1642473450000|2022-01-18 02:37:30|31202.4|31152.4|31200.4|31150.3|31202.4|31152.4|31199.9|31149.5|17
1642473460000|2022-01-18 02:37:40|31200.7|31150.7|31200.1|31150.1|31200.9|31150.9|31199.7|31149.7|18
1642473470000|2022-01-18 02:37:50|31199.8|31149.8|31200.1|31150.1|31200.8|31150.8|31199.8|31149.8|10
1642473480000|2022-01-18 02:38:00|31200|31150|31202|31152|31202.7|31152.7|31199.6|31149.2|10
1642473490000|2022-01-18 02:38:10|31201.7|31151.7|31202.6|31152.6|31202.6|31152.6|31199.7|31147.7|13
1642473500000|2022-01-18 02:38:20|31201.9|31151.9|31201.1|31150.3|31202.4|31152.4|31200.4|31150.3|13
1642473510000|2022-01-18 02:38:30|31200.5|31150.5|31200.7|31150.7|31201.1|31151.1|31200.5|31150.5|14
1642473520000|2022-01-18 02:38:40|31200.9|31150.9|31199.3|31149.3|31200.9|31150.9|31199.3|31149.3|16
1642473530000|2022-01-18 02:38:50|31199.2|31149.2|31200.3|31150.3|31201.6|31151.6|31199.1|31149.1|14
1642473540000|2022-01-18 02:39:00|31200.4|31150.4|31195.9|31145|31201.4|31151.4|31195.9|31141|16
1642473550000|2022-01-18 02:39:10|31199.5|31142.1|31198.2|31148|31199.5|31148.4|31197.4|31142.1|17
1642473560000|2022-01-18 02:39:20|31198.6|31147|31197.2|31146.9|31198.6|31148|31196.7|31145.8|15
1642473570000|2022-01-18 02:39:30|31197.7|31146.7|31197.4|31147.4|31198|31148|31196.7|31146.3|10
1642473580000|2022-01-18 02:39:40|31197.1|31147.1|31198.1|31148.1|31199.1|31148.4|31196.2|31145.9|15
1642473590000|2022-01-18 02:39:50|31197.9|31147.1|31198.5|31148.5|31198.8|31148.8|31197|31146.1|18
1642473600000|2022-01-18 02:40:00|31197.9|31147.9|31198.3|31148.3|31198.9|31148.9|31195.8|31145.8|12
1642473610000|2022-01-18 02:40:10|31198|31148|31197.7|31147.7|31199.5|31149.5|31197.1|31147.1|10
1642473620000|2022-01-18 02:40:20|31198.3|31148.3|31198.3|31148.3|31199|31149|31197.1|31147.1|12
1642473630000|2022-01-18 02:40:30|31198.4|31148.4|31196.4|31146.4|31199.9|31149.9|31196.4|31144.9|17
1642473640000|2022-01-18 02:40:40|31196.2|31145.5|31196.6|31146.3|31198.5|31147.2|31195|31141.6|19
1642473650000|2022-01-18 02:40:50|31197.9|31145.6|31196|31146|31197.9|31147.3|31195.9|31145|10
1642473660000|2022-01-18 02:41:00|31197.7|31147.7|31195.8|31145.8|31197.7|31147.7|31195.8|31144.2|14
1642473670000|2022-01-18 02:41:10|31196.3|31144.7|31195.5|31145.2|31196.6|31145.6|31195.5|31144.5|8
1642473680000|2022-01-18 02:41:20|31195.8|31145.8|31197.3|31147.3|31198.1|31148.1|31195.6|31144.4|10
1642473690000|2022-01-18 02:41:30|31196.9|31146.9|31195.9|31145.9|31198.8|31148.8|31195.1|31140.3|10
1642473700000|2022-01-18 02:41:40|31199.1|31141.5|31194.5|31144.5|31199.1|31147.5|31194.5|31140.6|10
1642473710000|2022-01-18 02:41:50|31196.8|31141.3|31194.2|31144.2|31197.3|31144.8|31194.2|31140.8|10
1642473720000|2022-01-18 02:42:00|31194.6|31144.6|31195.3|31142.9|31195.3|31144.6|31194.3|31142.9|6
1642473730000|2022-01-18 02:42:10|31194.1|31144.1|31194.7|31144.7|31196.4|31146.4|31194.1|31142.8|11
1642473740000|2022-01-18 02:42:20|31194.3|31144.3|31194.3|31144.3|31194.9|31144.3|31193.8|31142.6|11
1642473750000|2022-01-18 02:42:30|31193.8|31143.8|31194.2|31143.5|31195.1|31144.5|31191.3|31138.3|19
1642473760000|2022-01-18 02:42:40|31195.4|31142.7|31193.8|31143.8|31196|31144.1|31193.8|31142.3|9
1642473770000|2022-01-18 02:42:50|31194.6|31142.8|31193.6|31143.6|31194.6|31144.6|31193.4|31142.8|8
1642473780000|2022-01-18 02:43:00|31193.8|31143.8|31193.6|31142.8|31194.1|31143.8|31192.8|31141.8|17
1642473790000|2022-01-18 02:43:10|31193.4|31143.4|31193.1|31139.4|31193.6|31143.6|31192|31139.4|18
1642473800000|2022-01-18 02:43:20|31192.3|31141.3|31191.7|31141.7|31193.7|31143|31191.7|31140.5|11
1642473810000|2022-01-18 02:43:30|31192.2|31142.2|31193|31143|31193.5|31143.5|31192|31142|11
1642473820000|2022-01-18 02:43:40|31192.8|31142.2|31193.6|31143.6|31194.4|31144.4|31192.5|31142.2|8
1642473830000|2022-01-18 02:43:50|31193.8|31143.8|31192.5|31142.5|31193.8|31143.8|31192.2|31142.2|11
1642473840000|2022-01-18 02:44:00|31192.8|31141.3|31195.2|31144.8|31197.8|31146.1|31192.1|31141.1|17
1642473850000|2022-01-18 02:44:10|31195.7|31145.5|31197.5|31147.5|31198.7|31148.7|31194.6|31142.4|15
1642473860000|2022-01-18 02:44:20|31198.2|31148.2|31195.1|31145.1|31198.2|31148.2|31194.9|31144.9|12
1642473870000|2022-01-18 02:44:30|31194.9|31144.9|31195.2|31142.7|31195.3|31145.3|31193.8|31142.7|6
1642473880000|2022-01-18 02:44:40|31195.8|31142.2|31195|31141.4|31196|31146|31193.8|31141.4|13
1642473890000|2022-01-18 02:44:50|31193.1|31143.1|31195.2|31141|31196|31143.1|31193.1|31140.3|8
1642473900000|2022-01-18 02:45:00|31194|31137.1|31194.5|31144.5|31194.5|31144.5|31192.2|31137.1|18
1642473910000|2022-01-18 02:45:10|31194.4|31144.4|31195.6|31145.6|31195.9|31145.9|31194|31144|15
1642473920000|2022-01-18 02:45:20|31195.7|31145.7|31199.4|31143.4|31200.1|31146.4|31194.7|31140.6|18
1642473930000|2022-01-18 02:45:30|31195.6|31145.6|31196.1|31146.1|31197.8|31147|31195.6|31144.7|17
1642473940000|2022-01-18 02:45:40|31196.6|31145|31197.3|31147.3|31197.9|31147.9|31196|31144.7|15
1642473950000|2022-01-18 02:45:50|31197.5|31147.5|31197.9|31144.4|31197.9|31147.6|31196.5|31144.4|16
1642473960000|2022-01-18 02:46:00|31197.2|31141.5|31195.9|31144.6|31197.2|31145|31194.5|31141.3|11
1642473970000|2022-01-18 02:46:10|31196.1|31143.7|31197.1|31145.9|31199.6|31146.2|31195.2|31140|29
1642473980000|2022-01-18 02:46:20|31198.3|31146.2|31202.1|31144.2|31202.1|31146.5|31197.8|31141.1|33
1642473990000|2022-01-18 02:46:30|31201.8|31145.3|31203.6|31149.3|31203.7|31149.3|31201.3|31144.8|29
1642474000000|2022-01-18 02:46:40|31202.9|31149.5|31202.1|31152.1|31203.4|31153|31202.1|31146.6|14
1642474010000|2022-01-18 02:46:50|31202.5|31152.5|31201.4|31151.4|31203.2|31153.2|31201.3|31151.3|22
1642474020000|2022-01-18 02:47:00|31201.3|31151.3|31203.7|31137.8|31204.9|31152.6|31198.2|31136.4|32
1642474030000|2022-01-18 02:47:10|31202.4|31140.2|31201.4|31143.6|31202.9|31146.4|31199.3|31134.2|26
1642474040000|2022-01-18 02:47:20|31201.9|31141.6|31199.7|31149.7|31202.2|31152.2|31199.5|31141.6|28
1642474050000|2022-01-18 02:47:30|31200.7|31146.4|31200.8|31149.5|31204.1|31151.1|31200.2|31143.6|32
1642474060000|2022-01-18 02:47:40|31201.2|31148.8|31198.9|31144.9|31201.3|31150.1|31197.8|31144.7|24
1642474070000|2022-01-18 02:47:50|31199.1|31145.3|31197.4|31145|31199.4|31146.6|31196.6|31144.5|22
1642474080000|2022-01-18 02:48:00|31196.8|31145.6|31198.9|31148|31198.9|31148|31196.6|31144.5|12
1642474090000|2022-01-18 02:48:10|31198.2|31147.4|31199.7|31149.7|31201.5|31151.5|31198.2|31147.3|16
1642474100000|2022-01-18 02:48:20|31199|31149|31202.2|31150.4|31203.5|31152|31199|31146.2|24
1642474110000|2022-01-18 02:48:30|31201.1|31150.7|31203|31151.6|31204|31154|31201.1|31150.5|20
1642474120000|2022-01-18 02:48:40|31203.5|31151.3|31205.9|31155.9|31205.9|31155.9|31203.2|31150.9|22
1642474130000|2022-01-18 02:48:50|31205.3|31155.3|31205.6|31155.6|31205.6|31155.6|31205.1|31154.4|9
1642474140000|2022-01-18 02:49:00|31206.4|31156.4|31206.2|31156.2|31207.4|31156.4|31205.6|31151.2|14
1642474150000|2022-01-18 02:49:10|31205.9|31155.9|31205.2|31155.1|31206.9|31156.9|31204.8|31154.8|15
1642474160000|2022-01-18 02:49:20|31206.2|31154.9|31205.3|31155.3|31206.2|31155.5|31204.3|31154.3|15
1642474170000|2022-01-18 02:49:30|31205.6|31155.6|31206|31156|31206|31156|31203.8|31153.1|20
1642474180000|2022-01-18 02:49:40|31205|31155|31207.3|31157.3|31208|31158|31204.9|31154.9|21
1642474190000|2022-01-18 02:49:50|31207|31157|31205.7|31155.7|31207.9|31157.9|31205.7|31155.7|21
1642474200000|2022-01-18 02:50:00|31205.6|31155.6|31205.6|31155.6|31206.8|31156.3|31203.6|31152.7|25
1642474210000|2022-01-18 02:50:10|31205.8|31155.8|31206.1|31156.1|31207.8|31156.9|31205.5|31154.1|18
1642474220000|2022-01-18 02:50:20|31206.4|31155.3|31206.2|31156.2|31206.9|31156.7|31206.2|31155.1|8
1642474230000|2022-01-18 02:50:30|31206.4|31156.4|31203.6|31153.5|31206.7|31156.7|31203.6|31153.5|19
1642474240000|2022-01-18 02:50:40|31203.8|31153.8|31204|31153.7|31207|31156.6|31201.3|31148.5|18
1642474250000|2022-01-18 02:50:50|31203.9|31153.9|31203.6|31153.6|31205.4|31155.4|31203.2|31151.8|27
1642474260000|2022-01-18 02:51:00|31204.2|31148.7|31202.2|31151.4|31204.2|31152.5|31202.1|31147.7|19
1642474270000|2022-01-18 02:51:10|31202|31151.7|31202.3|31152.3|31202.5|31152.5|31201.9|31151.7|15
1642474280000|2022-01-18 02:51:20|31202|31152|31204.2|31154.2|31204.3|31154.3|31201.9|31151.9|15
1642474290000|2022-01-18 02:51:30|31204|31154|31202.8|31152.8|31205.5|31155.5|31202.8|31152.8|19
1642474300000|2022-01-18 02:51:40|31203|31153|31200.4|31150.1|31203|31153|31200.3|31146.3|20
1642474310000|2022-01-18 02:51:50|31200.9|31149.1|31202.1|31151.8|31203|31153|31200.7|31148.7|23
1642474320000|2022-01-18 02:52:00|31202.5|31151.7|31203.9|31152.3|31203.9|31153.4|31201.3|31151.3|19
1642474330000|2022-01-18 02:52:10|31204.1|31151.7|31205.5|31155.5|31205.5|31155.5|31203|31151.7|18
1642474340000|2022-01-18 02:52:20|31206.1|31156.1|31206.9|31153.9|31207.1|31157.1|31204.8|31153.4|19
1642474350000|2022-01-18 02:52:30|31206.7|31154.3|31208.6|31158.6|31209.8|31159.8|31206.6|31153.8|22
1642474360000|2022-01-18 02:52:40|31207.8|31157.8|31208.3|31158.3|31209.3|31159.3|31207.4|31157.4|28
1642474370000|2022-01-18 02:52:50|31210.1|31160.1|31210.7|31156.4|31211.1|31160.1|31208|31151.4|27
1642474380000|2022-01-18 02:53:00|31209.1|31155.9|31210.3|31158.3|31210.9|31158.3|31208.5|31154.9|16
1642474390000|2022-01-18 02:53:10|31210.5|31157|31207.5|31153.9|31210.5|31158.5|31205.9|31150.7|21
1642474400000|2022-01-18 02:53:20|31206.4|31155.3|31212.3|31161.1|31212.3|31162|31205.8|31155.3|24
1642474410000|2022-01-18 02:53:30|31210.5|31160.5|31210.3|31160.3|31212.7|31161.3|31210|31159.5|30
1642474420000|2022-01-18 02:53:40|31210|31160|31211.2|31161.2|31211.6|31161.6|31209.6|31159|14
1642474430000|2022-01-18 02:53:50|31211|31161|31210.4|31160.4|31211|31161|31208.6|31156.5|25
1642474440000|2022-01-18 02:54:00|31210.3|31160.3|31209.2|31159.2|31210.8|31160.3|31209.2|31156.5|22
1642474450000|2022-01-18 02:54:10|31208.9|31158.9|31208.2|31153.9|31210.7|31160.7|31205.9|31153.5|22
1642474460000|2022-01-18 02:54:20|31206.5|31156.5|31206.6|31156.6|31208.3|31157.9|31206.1|31154.8|21
1642474470000|2022-01-18 02:54:30|31206.8|31156.8|31205.3|31150.7|31206.8|31156.8|31205.3|31150.7|20
1642474480000|2022-01-18 02:54:40|31205.1|31152.1|31204.8|31154.8|31205.7|31155.7|31204.2|31151.5|20
1642474490000|2022-01-18 02:54:50|31204.6|31153.6|31200.4|31150.4|31204.8|31153.8|31198.9|31143.8|21
1642474500000|2022-01-18 02:55:00|31199.9|31149.6|31197.6|31147.6|31200.5|31150.5|31197.3|31147.3|26
1642474510000|2022-01-18 02:55:10|31197.7|31147.7|31197.7|31147.7|31198.2|31148.2|31197.5|31147.5|15
1642474520000|2022-01-18 02:55:20|31198|31148|31198.7|31148.2|31199.8|31149.8|31197.9|31147.9|15
1642474530000|2022-01-18 02:55:30|31199.4|31148.3|31200.3|31150.3|31200.5|31150.5|31199|31148.3|23
1642474540000|2022-01-18 02:55:40|31200.5|31150.5|31199|31149|31200.6|31150.6|31198.5|31148.5|20
1642474550000|2022-01-18 02:55:50|31198.9|31148.9|31203.8|31148.2|31203.8|31153|31198.9|31148.2|21
1642474560000|2022-01-18 02:56:00|31201|31150|31200.7|31150.7|31202.9|31151.1|31200|31149.2|17
1642474570000|2022-01-18 02:56:10|31201.1|31150.3|31202|31151.2|31202|31151.4|31197.8|31147.8|11
1642474580000|2022-01-18 02:56:20|31201.5|31150.7|31201.8|31151.8|31202.6|31152.6|31200.1|31149.4|18
1642474590000|2022-01-18 02:56:30|31201.9|31151.9|31201.5|31151.5|31202|31152|31200.3|31149.4|16
1642474600000|2022-01-18 02:56:40|31201.9|31151.9|31201.1|31151.1|31202.9|31152.4|31200.6|31149.7|18
1642474610000|2022-01-18 02:56:50|31202.2|31150.6|31201.6|31151.6|31203.2|31152.9|31201.6|31150.6|19
1642474620000|2022-01-18 02:57:00|31201.5|31151.5|31200.6|31150.1|31203.9|31151.8|31198.1|31144.7|25
1642474630000|2022-01-18 02:57:10|31200.9|31150.3|31201|31150.5|31201.8|31150.5|31200.2|31148.9|9
1642474640000|2022-01-18 02:57:20|31202.4|31152.4|31203|31153|31203.7|31153.7|31201.5|31151.5|11
1642474650000|2022-01-18 02:57:30|31202.9|31152.9|31205|31155|31205.4|31155.4|31201.8|31151.7|19
1642474660000|2022-01-18 02:57:40|31204.7|31154.7|31204.2|31154.2|31205.4|31155.4|31203.6|31153.6|16
1642474670000|2022-01-18 02:57:50|31204.9|31154.9|31206.2|31156.2|31206.5|31156.5|31204.4|31154.4|21
1642474680000|2022-01-18 02:58:00|31205.5|31155.5|31206|31155.7|31206.2|31156.2|31205|31155|15
1642474690000|2022-01-18 02:58:10|31205.7|31156.2|31206.4|31156.4|31207|31157|31205.4|31154.3|14
1642474700000|2022-01-18 02:58:20|31206|31156|31208.5|31158.5|31209.5|31159.5|31205.2|31155|27
1642474710000|2022-01-18 02:58:30|31208.3|31158.3|31207.7|31157.7|31208.7|31158.7|31207.3|31157.3|15
1642474720000|2022-01-18 02:58:40|31207.3|31157.3|31204.7|31154.7|31207.4|31157.4|31204.4|31154.4|19
1642474730000|2022-01-18 02:58:50|31205.3|31155.3|31203.6|31148|31205.4|31155.3|31202.6|31148|16
1642474740000|2022-01-18 02:59:00|31201.6|31148.9|31200.8|31148.4|31202.8|31150.5|31200.1|31147.2|16
1642474750000|2022-01-18 02:59:10|31201.7|31147.8|31202.4|31152.4|31203.1|31153.1|31201.2|31147.8|15
1642474760000|2022-01-18 02:59:20|31202.2|31152.2|31200.8|31150.8|31202.4|31152.4|31197.7|31145.4|21
1642474770000|2022-01-18 02:59:30|31200.1|31150.1|31197.3|31147.3|31201|31150.2|31197.3|31141|22
1642474780000|2022-01-18 02:59:40|31199.2|31149.2|31198.8|31148.8|31199.2|31149.2|31197.5|31147.5|15
1642474790000|2022-01-18 02:59:50|31199.1|31149.1|31199.8|31149.8|31199.8|31149.8|31198.5|31148.5|24
1642474800000|2022-01-18 03:00:00|31199.4|31149.4|31200.4|31150.4|31201.1|31151.1|31199.1|31149.1|13
1642474810000|2022-01-18 03:00:10|31200.5|31150.5|31202|31152|31203.2|31153.2|31200.2|31149.2|28
1642474820000|2022-01-18 03:00:20|31202.3|31152.3|31200.3|31149.5|31202.3|31152.3|31200.3|31149.2|16
1642474830000|2022-01-18 03:00:30|31201.5|31148.6|31201|31151|31201.9|31151.9|31199.5|31148.6|16
1642474840000|2022-01-18 03:00:40|31201.4|31151.4|31197.9|31147.9|31201.4|31151.4|31197.9|31147.9|14
1642474850000|2022-01-18 03:00:50|31200.1|31148.1|31200.4|31142.7|31203|31148.1|31197.3|31141|16
1642474860000|2022-01-18 03:01:00|31198.3|31143.5|31198.8|31148.8|31200.1|31149.2|31197.3|31143.5|27
1642474870000|2022-01-18 03:01:10|31198.6|31148.6|31200.8|31150.8|31201.3|31151.3|31198.2|31148.2|18
1642474880000|2022-01-18 03:01:20|31199.2|31149.2|31200.4|31146.1|31201.2|31149.2|31198.5|31146.1|16
1642474890000|2022-01-18 03:01:30|31198.9|31147.7|31199.7|31148.6|31200.4|31149|31198.9|31147.3|16
1642474900000|2022-01-18 03:01:40|31199.8|31148.1|31199.7|31149.7|31200.7|31150.5|31198.3|31148.1|13
1642474910000|2022-01-18 03:01:50|31200|31149.4|31199.5|31149|31201.1|31150.1|31199.2|31147.7|19
1642474920000|2022-01-18 03:02:00|31199.6|31148.2|31199.5|31149.5|31199.9|31149.9|31198.5|31148.2|16
1642474930000|2022-01-18 03:02:10|31199.7|31149.7|31198.3|31148.3|31199.8|31149.8|31197.9|31147.5|17
1642474940000|2022-01-18 03:02:20|31198.6|31147.3|31200.9|31145.8|31200.9|31148.7|31197.5|31145.8|19
1642474950000|2022-01-18 03:02:30|31199.2|31146.5|31198.8|31148.8|31202.2|31151.2|31197.8|31146.5|15
1642474960000|2022-01-18 03:02:40|31198.9|31148.9|31200.3|31150.3|31200.6|31150.6|31197.1|31146|23
1642474970000|2022-01-18 03:02:50|31200.1|31150.1|31200|31150|31201.1|31151.1|31198.6|31148.6|16
1642474980000|2022-01-18 03:03:00|31200.7|31142.1|31202.3|31152.3|31202.3|31152.3|31200|31142|20
1642474990000|2022-01-18 03:03:10|31201|31150.5|31201.7|31150.7|31202.5|31152.2|31201|31150.5|22
1642475000000|2022-01-18 03:03:20|31201.6|31150.1|31201.7|31151.7|31201.9|31151.9|31200.8|31150.1|16
1642475010000|2022-01-18 03:03:30|31201.8|31151.8|31200.8|31150.8|31202.1|31151.8|31199.2|31149.2|18
1642475020000|2022-01-18 03:03:40|31200.5|31150.5|31200.6|31149.8|31201.5|31151.1|31200|31149.8|12
1642475030000|2022-01-18 03:03:50|31200.1|31150|31199.9|31149.9|31200.7|31150.7|31199.6|31149.6|15
1642475040000|2022-01-18 03:04:00|31199.7|31149.7|31197.5|31147.5|31200.8|31150.5|31196.3|31145.2|10
1642475050000|2022-01-18 03:04:10|31196.8|31146.8|31198.4|31148|31199.3|31148.7|31196.8|31145.4|18
1642475060000|2022-01-18 03:04:20|31198.9|31147.7|31197.4|31147.4|31198.9|31148.2|31197.4|31147.1|15
1642475070000|2022-01-18 03:04:30|31197.3|31147.3|31197.8|31145.8|31197.9|31147.9|31197.1|31145.8|9
1642475080000|2022-01-18 03:04:40|31198.4|31146.4|31198|31148|31198.9|31148.9|31197.4|31146.4|16
1642475090000|2022-01-18 03:04:50|31200|31150|31199.9|31149.9|31200|31150|31198.4|31148.4|12
1642475100000|2022-01-18 03:05:00|31199.6|31149.2|31198.2|31146.1|31200|31149.4|31196.8|31146.1|16
1642475110000|2022-01-18 03:05:10|31198.5|31145.9|31198.3|31148.1|31199.9|31149.9|31197.1|31145|17
1642475120000|2022-01-18 03:05:20|31198.8|31147.9|31197.8|31147.8|31199.8|31149.8|31197.6|31147.6|10
1642475130000|2022-01-18 03:05:30|31197.5|31147.5|31196.1|31144.6|31198.9|31148.9|31196.1|31143.7|12
1642475140000|2022-01-18 03:05:40|31197.3|31143.9|31197.9|31145.6|31199|31147.3|31197.3|31143.9|10
1642475150000|2022-01-18 03:05:50|31198.3|31144.5|31198.2|31148.2|31199|31149|31196.9|31144.5|12
1642475160000|2022-01-18 03:06:00|31198.1|31148.1|31198|31145.7|31198.1|31148.1|31197|31145.7|11
1642475170000|2022-01-18 03:06:10|31198.2|31148.2|31196.8|31146.8|31198.7|31148.7|31196.8|31146.8|13
1642475180000|2022-01-18 03:06:20|31196.7|31146.7|31197.5|31147.5|31197.9|31147.9|31196.7|31146.7|9
1642475190000|2022-01-18 03:06:30|31197.3|31147.3|31197.2|31147.2|31198.2|31148.2|31196.8|31146.8|18
1642475200000|2022-01-18 03:06:40|31196.9|31146.9|31196.5|31146.5|31198.9|31148.9|31196.5|31146.5|16
1642475210000|2022-01-18 03:06:50|31196.6|31146.6|31198.5|31148.5|31201.1|31149.1|31196.6|31142.7|12
1642475220000|2022-01-18 03:07:00|31199.2|31147.7|31199.5|31149.5|31200.6|31150.6|31198.5|31147.7|8
1642475230000|2022-01-18 03:07:10|31199.2|31149.2|31198.7|31148.7|31199.5|31149.5|31198.2|31148.2|11
1642475240000|2022-01-18 03:07:20|31199|31149|31199.9|31149.9|31200.2|31150.2|31197.8|31147.8|8
1642475250000|2022-01-18 03:07:30|31199.6|31149.6|31197.2|31147.2|31199.6|31149.6|31197.2|31147.2|12
1642475260000|2022-01-18 03:07:40|31197.1|31147.1|31196.6|31146.6|31197.5|31147.5|31193.7|31141.7|15
1642475270000|2022-01-18 03:07:50|31196.4|31146.4|31196.7|31142.8|31197.2|31146.4|31196.4|31142.2|10
1642475280000|2022-01-18 03:08:00|31196.6|31145.3|31194.6|31144.1|31196.6|31145.6|31194.6|31143.7|16
1642475290000|2022-01-18 03:08:10|31194.9|31144|31196.3|31146.3|31196.9|31146.9|31194.9|31143|8
1642475300000|2022-01-18 03:08:20|31196.2|31146.2|31196.1|31145.2|31197.2|31146.7|31195.7|31144.2|11
1642475310000|2022-01-18 03:08:30|31195.6|31145.3|31193.5|31143.5|31200.5|31150.5|31193.4|31143.4|13
1642475320000|2022-01-18 03:08:40|31197|31142.3|31196.5|31146.1|31197.5|31147.5|31194.9|31142.3|10
1642475330000|2022-01-18 03:08:50|31196.7|31146.7|31197.2|31144.5|31197.2|31146.9|31195.5|31144.5|10
1642475340000|2022-01-18 03:09:00|31196.6|31144|31195.9|31145.4|31198|31148|31195.9|31144|12
1642475350000|2022-01-18 03:09:10|31196.1|31146.1|31195.2|31144.6|31197.2|31146.1|31195.2|31142.8|10
1642475360000|2022-01-18 03:09:20|31195.8|31144.2|31196.1|31146.1|31197.5|31147.5|31195.8|31143.3|12
1642475370000|2022-01-18 03:09:30|31196.2|31146.2|31195.4|31144.5|31196.9|31146.2|31194.2|31143.3|13
1642475380000|2022-01-18 03:09:40|31194.9|31144.9|31196.5|31146.5|31196.5|31146.5|31194.1|31143.4|12
1642475390000|2022-01-18 03:09:50|31196.8|31146.8|31196.2|31146.2|31198.2|31148.2|31196.2|31146.2|15
1642475400000|2022-01-18 03:10:00|31196|31146|31193.5|31143.5|31196|31146|31189.6|31133.4|23
1642475410000|2022-01-18 03:10:10|31194.1|31144.1|31194.9|31144.9|31195.7|31145.7|31192.9|31142.4|12
1642475420000|2022-01-18 03:10:20|31194.5|31144.5|31194.9|31144.9|31195.4|31145.4|31193.7|31143.3|15
1642475430000|2022-01-18 03:10:30|31194.5|31144.5|31192.8|31142|31194.5|31144.5|31192.6|31141.3|15
1642475440000|2022-01-18 03:10:40|31193.4|31141.8|31191.4|31140|31193.6|31142.8|31190|31136.2|24
1642475450000|2022-01-18 03:10:50|31191.1|31139.1|31191|31138.5|31192.3|31141.3|31190.5|31136.8|16
1642475460000|2022-01-18 03:11:00|31191.1|31138.1|31191.7|31141.7|31193.5|31143.5|31191.1|31137.9|18
1642475470000|2022-01-18 03:11:10|31191.8|31141.8|31193.3|31142.9|31197.2|31147.2|31191.8|31140.4|21
1642475480000|2022-01-18 03:11:20|31192.9|31139.2|31194.9|31143.3|31195.3|31144.7|31192.3|31139.2|20
1642475490000|2022-01-18 03:11:30|31195.9|31142.4|31194.4|31144.4|31196.3|31144.7|31193.2|31141.7|19
1642475500000|2022-01-18 03:11:40|31194.8|31144.8|31193.7|31142.3|31195.9|31145.9|31193.7|31142.3|15
1642475510000|2022-01-18 03:11:50|31194.7|31143.5|31193.4|31143.4|31194.7|31143.9|31193.3|31141.7|9
1642475520000|2022-01-18 03:12:00|31193.1|31143.1|31193.3|31143.3|31193.4|31143.4|31192.5|31142.5|8
1642475530000|2022-01-18 03:12:10|31192.9|31142.9|31195.7|31145.7|31196|31146|31191.4|31141.4|11
1642475540000|2022-01-18 03:12:20|31194.7|31144.7|31193.7|31143.7|31194.8|31144.8|31193.7|31143.7|10
1642475550000|2022-01-18 03:12:30|31193.5|31143.5|31193.6|31143.6|31194.1|31144.1|31192.5|31142.5|12
1642475560000|2022-01-18 03:12:40|31194|31144|31193.6|31143.6|31194|31144|31193|31142.4|12
1642475570000|2022-01-18 03:12:50|31195.7|31145.7|31193.7|31143.7|31195.8|31145.7|31193.7|31142.4|10
1642475580000|2022-01-18 03:13:00|31194.4|31143.5|31193.4|31143.4|31195|31144.8|31193.3|31143.3|9
1642475590000|2022-01-18 03:13:10|31193.5|31143.5|31195.2|31145.2|31195.4|31145.4|31193.3|31143.3|15
1642475600000|2022-01-18 03:13:20|31195|31145|31195.5|31145.5|31196.2|31146.2|31194.3|31144.3|13
1642475610000|2022-01-18 03:13:30|31194.8|31144.8|31195|31141.8|31197.7|31147.7|31193|31139.4|11
1642475620000|2022-01-18 03:13:40|31195.7|31142.6|31195.6|31143.9|31197.3|31144.8|31193.9|31142.5|16
1642475630000|2022-01-18 03:13:50|31195.5|31144.1|31196|31146|31196.5|31146.5|31194.1|31142.9|15
1642475640000|2022-01-18 03:14:00|31195.8|31145.8|31195|31144.3|31196.9|31146.9|31194.9|31144.3|9
1642475650000|2022-01-18 03:14:10|31195.8|31143.2|31195|31143.9|31195.9|31144.9|31194.4|31142.9|13
1642475660000|2022-01-18 03:14:20|31194.3|31144.3|31194.9|31143.6|31195.3|31144.3|31194|31142.4|12
1642475670000|2022-01-18 03:14:30|31194.7|31144.7|31194.3|31143.7|31197.7|31147.7|31193.9|31143.7|10
1642475680000|2022-01-18 03:14:40|31194|31144|31194.8|31144.2|31196.4|31144.4|31194|31142|12
1642475690000|2022-01-18 03:14:50|31197.5|31147.5|31195.5|31145.5|31197.5|31147.5|31195.5|31145.5|11
1642475700000|2022-01-18 03:15:00|31195.4|31145.4|31194.2|31143.4|31196.7|31145.4|31194.2|31142|15
1642475710000|2022-01-18 03:15:10|31193.7|31142.9|31196.7|31142.1|31199|31145.9|31193.7|31139|12
1642475720000|2022-01-18 03:15:20|31194.2|31144.2|31198|31148|31198|31148|31194.1|31141.6|10
1642475730000|2022-01-18 03:15:30|31198.1|31148.1|31199.6|31148.7|31199.6|31149.3|31196.7|31146.1|18
1642475740000|2022-01-18 03:15:40|31199.3|31148.4|31197.2|31147.2|31199.4|31149.4|31197.2|31146.4|13
1642475750000|2022-01-18 03:15:50|31197|31147|31199.3|31149.3|31199.6|31149.6|31197|31146.5|15
1642475760000|2022-01-18 03:16:00|31199.4|31149.4|31200.8|31147.1|31201.2|31151|31198.2|31144.8|15
1642475770000|2022-01-18 03:16:10|31199.5|31145.8|31198.6|31147.7|31201.8|31148.7|31198|31145.1|14
1642475780000|2022-01-18 03:16:20|31200.5|31147.8|31199.5|31149.5|31200.7|31150.7|31199.5|31145.8|6
1642475790000|2022-01-18 03:16:30|31199.3|31149.3|31199|31149|31202.7|31150.3|31198.6|31144.8|19
1642475800000|2022-01-18 03:16:40|31200.8|31146.7|31201.3|31151.3|31201.3|31151.3|31199|31146.7|12
1642475810000|2022-01-18 03:16:50|31202.5|31152.5|31202.3|31152.3|31202.5|31152.5|31201|31151|12
1642475820000|2022-01-18 03:17:00|31202.7|31152.7|31202.1|31152.1|31203.7|31153.7|31202|31152|13
1642475830000|2022-01-18 03:17:10|31202|31152|31201.5|31147.7|31202.3|31152|31200.8|31146.8|8
1642475840000|2022-01-18 03:17:20|31200|31149.5|31200.9|31148.9|31200.9|31150.2|31199.9|31148.7|13
1642475850000|2022-01-18 03:17:30|31200.4|31148.8|31200|31150|31202.6|31152.6|31199.8|31148.8|12
1642475860000|2022-01-18 03:17:40|31198.4|31148.4|31201.7|31151.7|31203.3|31153.3|31198.4|31148.4|12
1642475870000|2022-01-18 03:17:50|31201.5|31151.5|31202.2|31152.2|31204.1|31154.1|31201.5|31151.5|12
1642475880000|2022-01-18 03:18:00|31201.8|31151.8|31201.7|31151.7|31203.4|31153.4|31201.6|31151.6|12
1642475890000|2022-01-18 03:18:10|31201.5|31151.5|31201|31149.8|31202.5|31152.1|31200.9|31149|13
1642475900000|2022-01-18 03:18:20|31200.6|31150.6|31201.4|31150.3|31202.9|31152.9|31200.2|31149.3|10
1642475910000|2022-01-18 03:18:30|31200.9|31150.6|31201.4|31151.4|31202.5|31152.5|31200.4|31150.4|8
1642475920000|2022-01-18 03:18:40|31200.3|31150.3|31200.5|31150.5|31201.1|31151.1|31200.2|31150.2|8
1642475930000|2022-01-18 03:18:50|31200.6|31150.6|31201.4|31151.4|31202.6|31152.6|31200.6|31150.6|15
1642475940000|2022-01-18 03:19:00|31201.5|31151.5|31203.2|31153.2|31204|31154|31201|31143.2|19
1642475950000|2022-01-18 03:19:10|31202.8|31152.8|31204.5|31152.5|31204.5|31154.4|31202.8|31151.8|13
1642475960000|2022-01-18 03:19:20|31203.5|31153.5|31204.6|31154.6|31204.9|31154.9|31203.5|31153|14
1642475970000|2022-01-18 03:19:30|31205|31155|31203.6|31153.6|31205|31155|31203.3|31152.5|10
1642475980000|2022-01-18 03:19:40|31205.8|31155.8|31203.2|31153.2|31205.8|31155.8|31203.2|31153.2|12
1642475990000|2022-01-18 03:19:50|31203.6|31153.6|31204.3|31153.1|31204.9|31154.9|31203.6|31153.1|8
1642476000000|2022-01-18 03:20:00|31203.5|31153.5|31202.9|31152.9|31204.9|31154.9|31200.8|31149.4|18
1642476010000|2022-01-18 03:20:10|31202.3|31148.8|31202.9|31152.9|31204.5|31154.5|31201.5|31148.8|15
1642476020000|2022-01-18 03:20:20|31203.3|31153.3|31203.5|31153.5|31204.1|31154.1|31202.8|31152.8|15
1642476030000|2022-01-18 03:20:30|31203.7|31153.7|31202.7|31152.7|31203.7|31153.7|31202.5|31152.5|11
1642476040000|2022-01-18 03:20:40|31202.5|31152.5|31201.1|31151.1|31203.2|31153.2|31200.9|31150.3|18
1642476050000|2022-01-18 03:20:50|31201.4|31151.4|31202.2|31144.1|31202.2|31151.8|31201.2|31144.1|14
1642476060000|2022-01-18 03:21:00|31199.8|31145.8|31199.6|31149.6|31201.4|31151.4|31199|31144.7|21
1642476070000|2022-01-18 03:21:10|31199.3|31149.3|31199.8|31149.8|31200.5|31150.5|31198.6|31148.6|17
1642476080000|2022-01-18 03:21:20|31200.2|31150.2|31202.3|31152.3|31202.7|31152.7|31199.6|31148.7|14
1642476090000|2022-01-18 03:21:30|31202.5|31152.5|31201.8|31148.4|31202.5|31152.5|31199.2|31145.8|14
1642476100000|2022-01-18 03:21:40|31202.3|31152.1|31200.5|31150.5|31203|31153|31200.1|31150.1|18
1642476110000|2022-01-18 03:21:50|31200.7|31150.2|31196.8|31146.8|31201.2|31151.2|31196.8|31144|14
1642476120000|2022-01-18 03:22:00|31197.7|31147.7|31201.1|31149|31202.6|31152.6|31197.4|31147.4|19
1642476130000|2022-01-18 03:22:10|31200.7|31150.7|31202|31149.3|31202.6|31150.7|31200|31148.9|9
1642476140000|2022-01-18 03:22:20|31202.5|31148.8|31204.3|31154.3|31204.3|31154.3|31200.9|31148.8|21
1642476150000|2022-01-18 03:22:30|31204.1|31154.1|31206|31152.2|31206|31155.3|31203.5|31150.6|24
1642476160000|2022-01-18 03:22:40|31206.5|31151.4|31206.6|31156.6|31206.7|31156.7|31204.9|31151|25
1642476170000|2022-01-18 03:22:50|31207.9|31157.9|31206.6|31156.6|31207.9|31157.9|31205.9|31155.9|21
1642476180000|2022-01-18 03:23:00|31206.2|31156.2|31206.3|31156.3|31207.2|31157.2|31205|31155|17
1642476190000|2022-01-18 03:23:10|31206.2|31156.2|31206.4|31156.4|31206.4|31156.4|31205.3|31155|18
1642476200000|2022-01-18 03:23:20|31205.6|31155.6|31208.3|31150.6|31209.1|31158.2|31202.8|31149|24
1642476210000|2022-01-18 03:23:30|31206.3|31154.6|31206.5|31156.5|31208.5|31157.6|31205.9|31151.9|26
1642476220000|2022-01-18 03:23:40|31206.3|31156.2|31206.1|31156.1|31207.4|31157.4|31205.8|31154.7|17
1642476230000|2022-01-18 03:23:50|31205.9|31155.9|31209.9|31159.9|31213.5|31162.7|31205.9|31152|27
1642476240000|2022-01-18 03:24:00|31209.4|31159.4|31210.5|31160.5|31211.7|31161.7|31209.2|31159.2|29
1642476250000|2022-01-18 03:24:10|31210.3|31160.3|31208.6|31158.6|31210.4|31160.4|31208.6|31158.6|19
1642476260000|2022-01-18 03:24:20|31208.7|31158.7|31210.6|31160.6|31212.9|31162.9|31208.7|31158.7|23
1642476270000|2022-01-18 03:24:30|31211|31159.8|31209.3|31158.6|31211.4|31161.3|31209.3|31158.5|25
1642476280000|2022-01-18 03:24:40|31209.4|31159.4|31207.9|31157.6|31209.4|31159.4|31207.9|31157|20
1642476290000|2022-01-18 03:24:50|31207.4|31157.4|31210.9|31160.9|31212|31162|31207.4|31157.4|17
1642476300000|2022-01-18 03:25:00|31210.6|31160.6|31210.4|31160.4|31211.4|31161.4|31209.6|31159.6|22
1642476310000|2022-01-18 03:25:10|31210.6|31160.1|31210.6|31160.6|31211.5|31161.5|31210.2|31160.1|12
1642476320000|2022-01-18 03:25:20|31211.8|31161.8|31211.4|31161.4|31211.8|31161.8|31209.4|31159.4|14
1642476330000|2022-01-18 03:25:30|31210.3|31160.3|31210.2|31160.2|31210.8|31160.8|31209.5|31159|22
1642476340000|2022-01-18 03:25:40|31210.7|31159.6|31210.8|31160.8|31211.4|31161.4|31209.9|31159.6|18
1642476350000|2022-01-18 03:25:50|31211|31161|31209.7|31159.7|31211.9|31161.9|31209.6|31159.6|19
1642476360000|2022-01-18 03:26:00|31210.1|31160.1|31210.2|31160.2|31210.5|31160.5|31209|31159|20
1642476370000|2022-01-18 03:26:10|31210.3|31160.3|31207.9|31157.9|31210.3|31160.3|31207.9|31157.9|18
1642476380000|2022-01-18 03:26:20|31209.2|31159.2|31209|31159|31210.1|31160.1|31208|31158|23
1642476390000|2022-01-18 03:26:30|31208.6|31158.6|31210.8|31160.8|31211.6|31161.6|31208.3|31158.3|20
1642476400000|2022-01-18 03:26:40|31212|31162|31212|31162|31214.9|31164.9|31209.1|31156.8|21
1642476410000|2022-01-18 03:26:50|31211.9|31161.9|31211.3|31161.3|31212.1|31162.1|31211.1|31161.1|10
1642476420000|2022-01-18 03:27:00|31211.2|31160.8|31211.9|31161.9|31212.1|31162.1|31210.5|31160.5|14
1642476430000|2022-01-18 03:27:10|31211.6|31161.6|31208.6|31155.5|31212.1|31161.6|31208.6|31155.5|18
1642476440000|2022-01-18 03:27:20|31207.5|31156.9|31209.9|31156.6|31210.2|31159.5|31207.5|31153.8|17
1642476450000|2022-01-18 03:27:30|31208.4|31157.3|31208.1|31158.1|31210.2|31160.2|31208.1|31157.3|22
1642476460000|2022-01-18 03:27:40|31208.4|31158.4|31211.7|31159.9|31212.3|31162.3|31208.2|31158.2|22
1642476470000|2022-01-18 03:27:50|31210.5|31160.5|31211|31160.1|31211|31161|31210.4|31160.1|12
1642476480000|2022-01-18 03:28:00|31210.8|31160.8|31210.4|31160.4|31211.3|31161.3|31210.4|31160.4|11
1642476490000|2022-01-18 03:28:10|31210.5|31160.5|31212.1|31162.1|31212.1|31162.1|31210.5|31160.5|9
1642476500000|2022-01-18 03:28:20|31210.4|31160.4|31211.1|31161.1|31211.9|31161.8|31210.2|31160|13
1642476510000|2022-01-18 03:28:30|31212.1|31162.1|31211.5|31161.5|31213.1|31163.1|31208.7|31155.2|17
1642476520000|2022-01-18 03:28:40|31211.3|31161.3|31210.9|31160.9|31211.7|31161.7|31207.5|31157.5|22
1642476530000|2022-01-18 03:28:50|31211|31161|31210.2|31158.6|31211|31161|31209.7|31158.3|17
1642476540000|2022-01-18 03:29:00|31210.3|31158.3|31211.9|31161.9|31212.1|31162.1|31210.2|31158.2|11
1642476550000|2022-01-18 03:29:10|31212.1|31162.1|31210.8|31160.1|31212.1|31162.1|31210.1|31159.5|22
1642476560000|2022-01-18 03:29:20|31211.9|31161.9|31209.4|31159.4|31212.6|31162.6|31209.4|31158.3|23
1642476570000|2022-01-18 03:29:30|31209.3|31159.3|31212.7|31162.7|31212.7|31162.7|31209|31159|20
1642476580000|2022-01-18 03:29:40|31212.1|31162.1|31212.6|31160.9|31213.6|31163.6|31211.8|31158.4|20
1642476590000|2022-01-18 03:29:50|31212.2|31161|31210.8|31159.5|31212.7|31161.2|31210.7|31159.5|17
1642476600000|2022-01-18 03:30:00|31210.7|31159|31212.3|31162.3|31212.5|31162.5|31210.7|31159|15
1642476610000|2022-01-18 03:30:10|31212.6|31162.6|31209.9|31155.2|31213|31162.6|31208.6|31150.6|25
1642476620000|2022-01-18 03:30:20|31210|31154.9|31208.9|31157.4|31211.2|31159.6|31208.2|31154.5|18
1642476630000|2022-01-18 03:30:30|31208.6|31157.6|31209.3|31159.3|31210.2|31160.2|31208.6|31156.5|14
1642476640000|2022-01-18 03:30:40|31209.2|31159.2|31209.2|31159.2|31210.5|31160.5|31209.1|31159.1|13
1642476650000|2022-01-18 03:30:50|31209|31159|31211.9|31160.6|31213.9|31163.3|31209|31158.7|18
1642476660000|2022-01-18 03:31:00|31212.5|31160.4|31212.2|31162.2|31213.2|31163.2|31212.2|31160.4|21
1642476670000|2022-01-18 03:31:10|31212.3|31161.8|31214.2|31164.2|31214.9|31164.9|31212.3|31161.5|19
1642476680000|2022-01-18 03:31:20|31213.9|31163.9|31212.3|31161.5|31214.2|31164.2|31211.9|31160.3|11
1642476690000|2022-01-18 03:31:30|31212.8|31162|31212|31162|31212.8|31162.3|31212|31162|3
1642476700000|2022-01-18 03:31:40|31212.6|31162.6|31214.5|31163.1|31215.6|31165.6|31212.6|31162.6|20
1642476710000|2022-01-18 03:31:50|31214|31164|31214.5|31158|31214.9|31164|31213|31157.6|14
1642476720000|2022-01-18 03:32:00|31214.6|31159.7|31215|31165|31216.6|31166.6|31214.1|31157.6|19
1642476730000|2022-01-18 03:32:10|31215.2|31165.2|31214.4|31164.4|31215.8|31165.8|31214.4|31164.4|19
1642476740000|2022-01-18 03:32:20|31214.5|31164.5|31213.4|31163.4|31215.7|31165.7|31213|31163|19
1642476750000|2022-01-18 03:32:30|31213.8|31163.8|31214.4|31164.4|31214.6|31164.6|31213.1|31163.1|11
1642476760000|2022-01-18 03:32:40|31214.2|31164.2|31215.1|31162.6|31215.1|31164.4|31213.2|31162.3|20
1642476770000|2022-01-18 03:32:50|31214.5|31162.1|31216.4|31161.1|31218|31166.8|31213.4|31158|21
1642476780000|2022-01-18 03:33:00|31216.6|31160.8|31214.9|31164.9|31216.6|31165.6|31213.7|31160.4|22
1642476790000|2022-01-18 03:33:10|31215.8|31165.8|31217|31167|31217.1|31167.1|31214.5|31164.3|18
1642476800000|2022-01-18 03:33:20|31216.9|31166.9|31217.1|31164.5|31217.4|31166.9|31215.6|31161.7|21
1642476810000|2022-01-18 03:33:30|31217.2|31165.3|31217.6|31167.6|31217.9|31167.9|31216.5|31165.3|17
1642476820000|2022-01-18 03:33:40|31217.4|31167.4|31218|31168|31218.8|31168.8|31217.4|31167.4|16
1642476830000|2022-01-18 03:33:50|31217.9|31167.9|31216.5|31165.9|31218.6|31168.6|31216.2|31165.3|19
1642476840000|2022-01-18 03:34:00|31216.1|31165.5|31217.5|31167.5|31218|31167.9|31216.1|31164.7|15
1642476850000|2022-01-18 03:34:10|31217.4|31167.2|31219.3|31169|31221|31170.4|31217.1|31164.8|27
1642476860000|2022-01-18 03:34:20|31219.6|31169.6|31219.5|31169.5|31220.4|31170.3|31219.1|31168|26
1642476870000|2022-01-18 03:34:30|31219.3|31169.3|31220.4|31170.4|31221.4|31171.4|31219.3|31169.3|14
1642476880000|2022-01-18 03:34:40|31220.3|31170.3|31223.2|31173.2|31225|31175|31220|31170|23
1642476890000|2022-01-18 03:34:50|31223.1|31173.1|31223.5|31173.5|31223.9|31173.9|31222.7|31172.7|14
1642476900000|2022-01-18 03:35:00|31224.1|31174.1|31223.1|31173.1|31224.7|31174.4|31223|31171.9|25
1642476910000|2022-01-18 03:35:10|31223.2|31173.2|31224.4|31174.4|31225.3|31174.4|31221.2|31167|23
1642476920000|2022-01-18 03:35:20|31221.6|31171.6|31224|31174|31224.6|31174.6|31221.6|31169.7|25
1642476930000|2022-01-18 03:35:30|31224.2|31174.2|31225.3|31168.1|31225.3|31175.2|31223.5|31166.9|23
1642476940000|2022-01-18 03:35:40|31225.7|31168.6|31224.1|31174.1|31225.7|31175.5|31223.6|31168.6|22
1642476950000|2022-01-18 03:35:50|31224|31174|31225.7|31175.7|31226|31176|31223.6|31173.6|21
1642476960000|2022-01-18 03:36:00|31225.3|31175.3|31225.7|31175.6|31228.3|31177.9|31225.3|31175.1|29
1642476970000|2022-01-18 03:36:10|31226.9|31174.9|31228|31174.7|31232|31178.9|31225.1|31170.4|27
1642476980000|2022-01-18 03:36:20|31228.3|31178.3|31229|31179|31229.9|31179.8|31227.5|31177.3|25
1642476990000|2022-01-18 03:36:30|31229.3|31178.4|31229.8|31179.8|31231.3|31181.3|31229.2|31178.3|22
1642477000000|2022-01-18 03:36:40|31230.3|31180.3|31229.5|31179.5|31230.8|31180.8|31229.5|31179.5|22
1642477010000|2022-01-18 03:36:50|31229.8|31179.8|31229.7|31178.3|31233.5|31183.3|31229.5|31178.3|21
1642477020000|2022-01-18 03:37:00|31230.4|31180.4|31229.5|31179.5|31231.1|31180.5|31229.3|31177.6|17
1642477030000|2022-01-18 03:37:10|31229.6|31179.6|31231.6|31181.6|31231.7|31181.7|31229.5|31179.5|20
1642477040000|2022-01-18 03:37:20|31231.7|31181.7|31234.5|31184.5|31234.5|31184.5|31231.1|31179.1|18
1642477050000|2022-01-18 03:37:30|31234.2|31184.2|31237.4|31187.4|31238.3|31188.3|31233|31177.4|21
1642477060000|2022-01-18 03:37:40|31237.6|31187.6|31235.4|31185.4|31237.6|31187.6|31234.5|31184.5|23
1642477070000|2022-01-18 03:37:50|31235.7|31185.7|31237.4|31187.4|31238.9|31188.9|31235.7|31185.7|20
1642477080000|2022-01-18 03:38:00|31237.6|31187.6|31238.7|31188.7|31238.7|31188.7|31237.2|31187.2|11
1642477090000|2022-01-18 03:38:10|31238.8|31188.8|31238|31188|31238.8|31188.8|31237.5|31187.5|15
1642477100000|2022-01-18 03:38:20|31237|31187|31237.5|31187.5|31238.7|31188.7|31237|31187|19
1642477110000|2022-01-18 03:38:30|31237.2|31187.2|31236.7|31186.7|31238.1|31188.1|31236.7|31186.7|13
1642477120000|2022-01-18 03:38:40|31236.2|31186.1|31237.5|31183.5|31238.3|31188.3|31235.8|31183.5|17
1642477130000|2022-01-18 03:38:50|31237|31186.4|31237.3|31183.8|31238.2|31187.5|31236.5|31183.4|21
1642477140000|2022-01-18 03:39:00|31237.2|31187.1|31237.4|31187.4|31238.9|31188.9|31237.2|31187.1|17
1642477150000|2022-01-18 03:39:10|31238.1|31188.1|31245.4|31195.4|31246.9|31196.9|31238.1|31188.1|29
1642477160000|2022-01-18 03:39:20|31245.1|31195.1|31247.7|31193.8|31248.9|31198.8|31244.8|31193.8|30
1642477170000|2022-01-18 03:39:30|31247.2|31194.1|31254.7|31201.1|31255.1|31204.4|31247.2|31194.1|34
1642477180000|2022-01-18 03:39:40|31253.5|31202.2|31255.2|31204.4|31256.1|31205.5|31253.1|31197.5|18
1642477190000|2022-01-18 03:39:50|31255.5|31205.5|31255.3|31204.5|31256.9|31206.4|31254.6|31204.1|22
1642477200000|2022-01-18 03:40:00|31255.2|31205.2|31258.1|31204.1|31261|31208|31253.2|31202|25
1642477210000|2022-01-18 03:40:10|31260.1|31204|31261.8|31211.8|31261.8|31211.8|31256.3|31201.5|26
1642477220000|2022-01-18 03:40:20|31262.3|31212.3|31263.3|31211.9|31264.4|31212.8|31260.4|31208.5|28
1642477230000|2022-01-18 03:40:30|31262.7|31211.1|31263.8|31213.8|31264.5|31214.5|31261.4|31210.1|24
1642477240000|2022-01-18 03:40:40|31263.7|31213.7|31265.1|31215.1|31265.4|31215.4|31263.6|31213.6|20
1642477250000|2022-01-18 03:40:50|31264.2|31210.3|31259.5|31207.9|31265|31214|31258.4|31203|29
1642477260000|2022-01-18 03:41:00|31259.3|31208.7|31260.4|31210.4|31261.6|31211.6|31259.3|31208.7|26
1642477270000|2022-01-18 03:41:10|31260|31210|31261|31211|31261.7|31211.7|31260|31210|19
1642477280000|2022-01-18 03:41:20|31260.7|31210.7|31260.6|31210.6|31262.1|31212.1|31259.9|31209.6|14
1642477290000|2022-01-18 03:41:30|31260|31210|31260.3|31210.3|31261.6|31211.6|31260|31210|25
1642477300000|2022-01-18 03:41:40|31260.4|31209.2|31261.5|31210.8|31261.6|31211.6|31259.8|31208.8|16
1642477310000|2022-01-18 03:41:50|31261.6|31210.9|31263.1|31211.5|31264|31214|31260|31210|21
1642477320000|2022-01-18 03:42:00|31262.2|31211.1|31261.2|31211.2|31262.8|31212.8|31257.7|31204.9|28
1642477330000|2022-01-18 03:42:10|31261.7|31211.7|31263.2|31209.2|31263.5|31213.5|31260.6|31209.2|23
1642477340000|2022-01-18 03:42:20|31262.6|31210.5|31258.5|31208.1|31262.6|31211.2|31258.2|31207.3|25
1642477350000|2022-01-18 03:42:30|31258.3|31207.9|31263.3|31213.3|31263.5|31213.5|31258.3|31205.3|27
1642477360000|2022-01-18 03:42:40|31263.4|31212.9|31262.9|31212.3|31264.4|31214.4|31262.3|31211.8|25
1642477370000|2022-01-18 03:42:50|31264.1|31211.1|31264.2|31214.2|31266.1|31216.1|31264.1|31211.1|25
1642477380000|2022-01-18 03:43:00|31264|31214|31264.3|31214.3|31266.1|31216.1|31264|31214|20
1642477390000|2022-01-18 03:43:10|31264.4|31214.4|31262.9|31210.9|31265.8|31215.8|31262|31207.1|19
1642477400000|2022-01-18 03:43:20|31261.8|31211.8|31265.5|31215.5|31268.6|31218.6|31261.8|31210.4|29
1642477410000|2022-01-18 03:43:30|31265.8|31215.8|31263.4|31213.4|31268|31216.9|31263.4|31208|31
1642477420000|2022-01-18 03:43:40|31263.9|31213.9|31265.2|31215.2|31265.6|31215.6|31263.1|31213.1|27
1642477430000|2022-01-18 03:43:50|31264.8|31214.8|31266.2|31216.2|31266.5|31216.5|31264.2|31214.2|25
1642477440000|2022-01-18 03:44:00|31265.8|31215.8|31261.8|31211.8|31266|31216|31261.8|31211.8|23
1642477450000|2022-01-18 03:44:10|31262.3|31211.4|31260.2|31208.3|31264|31212|31258.6|31204|27
1642477460000|2022-01-18 03:44:20|31259.3|31208.8|31258.6|31208.1|31260.2|31208.9|31257.8|31207.1|25
1642477470000|2022-01-18 03:44:30|31258.3|31208.2|31258.7|31208.7|31258.8|31208.8|31257.9|31207.9|13
1642477480000|2022-01-18 03:44:40|31258.6|31208.6|31258.1|31208.1|31258.9|31208.9|31256.7|31206.7|26
1642477490000|2022-01-18 03:44:50|31258.4|31208.4|31259.2|31208.4|31264.8|31214.8|31256.3|31203.9|29
1642477500000|2022-01-18 03:45:00|31262.4|31197.9|31259.6|31209.6|31262.4|31210.4|31258|31197.9|30
1642477510000|2022-01-18 03:45:10|31260|31210|31261.1|31206.5|31263.4|31210|31258.6|31193.6|20
1642477520000|2022-01-18 03:45:20|31261|31205.2|31260.7|31209.1|31263.4|31212.6|31260.7|31205.2|22
1642477530000|2022-01-18 03:45:30|31260.3|31210.2|31260.2|31202.7|31261.6|31210.2|31256.3|31202.4|23
1642477540000|2022-01-18 03:45:40|31259.6|31203.9|31257.5|31207.5|31259.6|31209.2|31257.5|31203.7|24
1642477550000|2022-01-18 03:45:50|31257.7|31206.4|31258.9|31208.9|31259.5|31209.5|31257.3|31206.1|26
1642477560000|2022-01-18 03:46:00|31259.2|31209.2|31256.5|31206.5|31260.4|31210.4|31256.4|31206.4|23
1642477570000|2022-01-18 03:46:10|31256.7|31205.9|31256.7|31201.2|31256.7|31206.2|31254.3|31198.2|29
1642477580000|2022-01-18 03:46:20|31257.4|31201|31259.4|31204.6|31260.9|31204.9|31255|31200.5|21
1642477590000|2022-01-18 03:46:30|31257.1|31204.5|31257.5|31205.3|31257.9|31206.8|31256.5|31202.9|21
1642477600000|2022-01-18 03:46:40|31257|31207|31256|31206|31257.1|31207.1|31253.5|31199.2|31
1642477610000|2022-01-18 03:46:50|31256.3|31206.3|31260.3|31202.6|31261.7|31209.3|31256.1|31200.9|21
1642477620000|2022-01-18 03:47:00|31257.7|31204.8|31259.9|31209.4|31264.9|31213.5|31256.9|31204.8|27
1642477630000|2022-01-18 03:47:10|31260.2|31209.7|31264.4|31214.4|31264.6|31214.6|31259|31207.5|21
1642477640000|2022-01-18 03:47:20|31264|31214|31261.9|31211.9|31264|31214|31261.9|31211.9|19
1642477650000|2022-01-18 03:47:30|31261.8|31211.8|31261.1|31208.3|31262.3|31211.9|31260.5|31208|12
1642477660000|2022-01-18 03:47:40|31260.1|31210.1|31260.9|31201.3|31262.2|31212.2|31258.6|31199.8|23
1642477670000|2022-01-18 03:47:50|31261|31201.8|31259.6|31209.6|31261.3|31211.3|31259|31201.8|22
1642477680000|2022-01-18 03:48:00|31259.5|31209.5|31260|31210|31261.2|31211.2|31258.9|31208.6|18
1642477690000|2022-01-18 03:48:10|31260.5|31210.5|31261.7|31209.4|31263.8|31211|31260.5|31205.7|19
1642477700000|2022-01-18 03:48:20|31261.5|31209.1|31259.1|31209.1|31261.9|31209.7|31259.1|31207.6|17
1642477710000|2022-01-18 03:48:30|31259.3|31209.3|31261.1|31211.1|31261.7|31211.7|31259.3|31209.3|21
1642477720000|2022-01-18 03:48:40|31261.4|31211.4|31259.1|31209.1|31262|31212|31259.1|31208|20
1642477730000|2022-01-18 03:48:50|31260.1|31207.9|31261.4|31208.9|31261.4|31210.8|31259.4|31206.4|24
1642477740000|2022-01-18 03:49:00|31261.7|31207.9|31261.1|31211.1|31262.9|31212.9|31261.1|31207.9|17
1642477750000|2022-01-18 03:49:10|31261.3|31211.3|31260.7|31210.7|31261.4|31211.4|31260.5|31210.5|11
1642477760000|2022-01-18 03:49:20|31261.6|31211.6|31262.4|31211.5|31264.4|31214.4|31259.9|31209.4|21
1642477770000|2022-01-18 03:49:30|31262.5|31211.6|31265.9|31215.9|31265.9|31215.9|31262.5|31211|24
1642477780000|2022-01-18 03:49:40|31266.4|31212.6|31270.5|31220.4|31271|31220.4|31264.7|31210.4|29
1642477790000|2022-01-18 03:49:50|31270.4|31218.8|31274.4|31224.4|31278.5|31227.1|31269.6|31213.9|35
1642477800000|2022-01-18 03:50:00|31273.9|31223.9|31274.4|31224.4|31277.2|31227.2|31273.9|31223.9|29
1642477810000|2022-01-18 03:50:10|31274|31223.6|31273.3|31223.3|31274.8|31224.8|31272.3|31222.3|21
1642477820000|2022-01-18 03:50:20|31273.6|31223.6|31271.7|31221.5|31274.5|31224.4|31271.7|31220.5|21
1642477830000|2022-01-18 03:50:30|31271.9|31221.9|31270.9|31220.9|31272.6|31222.6|31270.2|31220.2|19
1642477840000|2022-01-18 03:50:40|31270.7|31220.7|31269.4|31219.4|31270.7|31220.7|31268.7|31218.7|23
1642477850000|2022-01-18 03:50:50|31269.9|31219.9|31270.1|31220.1|31270.8|31220.8|31269.8|31219.8|19
1642477860000|2022-01-18 03:51:00|31270.3|31220.3|31270.3|31219.3|31272.7|31221.8|31270.3|31218.3|15
1642477870000|2022-01-18 03:51:10|31271.8|31221.8|31270.1|31220.1|31273.8|31223.8|31269.8|31218.9|26
1642477880000|2022-01-18 03:51:20|31270.4|31219.1|31271.4|31217.9|31272.7|31222.7|31269.3|31217.5|24
1642477890000|2022-01-18 03:51:30|31272.3|31217.5|31270.5|31220.4|31272.4|31221.8|31269.9|31217.5|21
1642477900000|2022-01-18 03:51:40|31270.7|31220.7|31271.4|31221.4|31271.4|31221.4|31270.3|31218.8|21
1642477910000|2022-01-18 03:51:50|31271|31221|31265.6|31213.1|31271|31221|31262.5|31209.2|22
1642477920000|2022-01-18 03:52:00|31265|31213.9|31264.2|31214.2|31266.1|31215.3|31264|31211.9|31
1642477930000|2022-01-18 03:52:10|31263.9|31213.9|31267.4|31217.4|31268.7|31218.7|31263.7|31213.7|19
1642477940000|2022-01-18 03:52:20|31267.5|31217.5|31267.9|31217.9|31269.7|31219.7|31267.2|31216.4|27
1642477950000|2022-01-18 03:52:30|31267.4|31217.4|31268.2|31215.7|31268.9|31218|31264|31212.5|28
1642477960000|2022-01-18 03:52:40|31267.9|31216|31272.1|31217.3|31272.1|31220.9|31267.9|31216|28
1642477970000|2022-01-18 03:52:50|31272.6|31217.2|31269.8|31218.9|31272.6|31220.2|31269.2|31217.2|16
1642477980000|2022-01-18 03:53:00|31270.2|31220.2|31271.1|31221.1|31271.9|31221.9|31270|31220|17
1642477990000|2022-01-18 03:53:10|31269.7|31219.7|31272|31222|31274.1|31224|31269.7|31219.7|24
1642478000000|2022-01-18 03:53:20|31272.3|31222.3|31271.1|31221.1|31272.6|31222.6|31270.4|31220.4|16
1642478010000|2022-01-18 03:53:30|31270.6|31220.6|31270.2|31217.2|31270.9|31220.9|31269.5|31217.2|13
1642478020000|2022-01-18 03:53:40|31269.1|31217.6|31271.1|31221.1|31271.1|31221.1|31268.6|31217.5|18
1642478030000|2022-01-18 03:53:50|31270.9|31220.9|31273.3|31223.3|31275.1|31224.3|31270.3|31219.5|22
1642478040000|2022-01-18 03:54:00|31272.7|31222.7|31273.7|31223.7|31274.6|31224.4|31272.5|31222.5|22
1642478050000|2022-01-18 03:54:10|31273.6|31223.6|31273.8|31223.2|31275|31224.4|31272.8|31221.1|24
1642478060000|2022-01-18 03:54:20|31273.3|31222.3|31274.4|31224.4|31275.3|31225.3|31273.1|31222.3|14
1642478070000|2022-01-18 03:54:30|31274.8|31224.8|31277.6|31227.6|31277.6|31227.6|31274.3|31224.3|19
1642478080000|2022-01-18 03:54:40|31277.7|31227.7|31293.9|31234.3|31293.9|31238|31277.4|31226.3|35
1642478090000|2022-01-18 03:54:50|31294.1|31234.1|31288.9|31229.9|31296.1|31236.4|31288.2|31229.4|33
1642478100000|2022-01-18 03:55:00|31289.2|31230.2|31287|31227.9|31290.2|31230.9|31286.6|31227.5|26
1642478110000|2022-01-18 03:55:10|31285.4|31228.8|31284.3|31232.5|31286.8|31235.1|31283.7|31226.1|37
1642478120000|2022-01-18 03:55:20|31285.1|31232.2|31284.6|31234.6|31286|31234.6|31282|31231.4|28
1642478130000|2022-01-18 03:55:30|31284.2|31234.2|31284.8|31234.8|31285.8|31235.4|31283.9|31233.1|21
1642478140000|2022-01-18 03:55:40|31284|31234|31283.2|31233.2|31287.6|31237.6|31281.8|31226.2|31
1642478150000|2022-01-18 03:55:50|31282.1|31231.1|31284|31222.1|31285|31232.8|31281.5|31222.1|34
1642478160000|2022-01-18 03:56:00|31283.8|31225|31282.5|31228.5|31285.7|31229.4|31282.5|31221.8|30
1642478170000|2022-01-18 03:56:10|31282.6|31229|31281|31228.2|31283.6|31229|31281|31225.8|31
1642478180000|2022-01-18 03:56:20|31281.3|31227.2|31278.4|31220.1|31281.3|31229.7|31277.3|31220.1|29
1642478190000|2022-01-18 03:56:30|31277.4|31220.9|31278.7|31224.8|31280.3|31226.8|31276.1|31218.7|26
1642478200000|2022-01-18 03:56:40|31279.4|31223.4|31281.1|31225.7|31281.2|31228.1|31279|31220.8|23
1642478210000|2022-01-18 03:56:50|31281.7|31224.9|31279.2|31229|31283.5|31229.4|31279.2|31223|30
1642478220000|2022-01-18 03:57:00|31280.5|31225.9|31280.5|31230.5|31282.8|31232.5|31279.2|31225.9|27
1642478230000|2022-01-18 03:57:10|31279.4|31229.4|31279.4|31229.4|31280.5|31230.5|31279.4|31229.4|11
1642478240000|2022-01-18 03:57:20|31279.3|31229.3|31278.9|31228.9|31280.1|31230.1|31278.3|31228.3|14
1642478250000|2022-01-18 03:57:30|31278.6|31228.6|31277.7|31227.7|31278.7|31228.6|31276|31224.2|21
1642478260000|2022-01-18 03:57:40|31277.5|31227.5|31279|31229|31279.4|31229.4|31277.5|31227.5|19
1642478270000|2022-01-18 03:57:50|31278.7|31228.7|31279.2|31227.7|31280.1|31230.1|31278.7|31227.7|16
1642478280000|2022-01-18 03:58:00|31278.1|31228.1|31278.5|31228.1|31282.5|31231.8|31278.1|31223.9|20
1642478290000|2022-01-18 03:58:10|31279.8|31226.1|31277.8|31220.7|31281.3|31231.2|31276.3|31219|14
1642478300000|2022-01-18 03:58:20|31277.3|31224.4|31276|31224.3|31281|31229|31274.6|31219.4|25
1642478310000|2022-01-18 03:58:30|31275.3|31225.3|31276.7|31226.7|31276.7|31226.7|31274.2|31224.2|25
1642478320000|2022-01-18 03:58:40|31276.2|31226.2|31278.1|31228.1|31278.1|31228.1|31276.2|31226.2|14
1642478330000|2022-01-18 03:58:50|31278.2|31228.2|31277.1|31227.1|31278.6|31228.6|31275.7|31225.7|25
1642478340000|2022-01-18 03:59:00|31277.5|31226|31276.8|31226.8|31278.3|31227.3|31275.8|31224.8|19
1642478350000|2022-01-18 03:59:10|31276.7|31226.2|31276.1|31226.1|31276.9|31226.9|31275.3|31223.9|19
1642478360000|2022-01-18 03:59:20|31275.8|31225.8|31273.1|31223.1|31275.8|31225.8|31272.3|31222.3|17
1642478370000|2022-01-18 03:59:30|31272.7|31222.7|31271.1|31221.1|31273.9|31223.9|31271.1|31221.1|20
1642478380000|2022-01-18 03:59:40|31271.9|31217|31272.3|31222.3|31272.3|31222.3|31269.3|31215.6|34
1642478390000|2022-01-18 03:59:50|31272.4|31221|31271.8|31221.8|31273.1|31223.1|31271.3|31219.6|26
1642478400000|2022-01-18 04:00:00|31271.5|31221.5|31270.3|31220.3|31272.8|31222.8|31269.9|31219.9|20
1642478410000|2022-01-18 04:00:10|31270.9|31220.9|31272.7|31221.9|31275.6|31225.6|31269.2|31217.2|30
1642478420000|2022-01-18 04:00:20|31272.8|31221.7|31275.6|31225.6|31275.9|31225.6|31269.1|31217.4|29
1642478430000|2022-01-18 04:00:30|31274.5|31224.5|31270.2|31219.5|31274.5|31224.5|31269.4|31217|31
1642478440000|2022-01-18 04:00:40|31270|31220|31271.2|31221.2|31271.7|31221.7|31270|31219.5|30
1642478450000|2022-01-18 04:00:50|31270.6|31220.6|31267.6|31217.6|31270.6|31220.6|31267.6|31217.6|13
1642478460000|2022-01-18 04:01:00|31267.4|31217.4|31266.6|31216.6|31268.3|31218.3|31266.6|31216.6|27
1642478470000|2022-01-18 04:01:10|31266.3|31216|31265.4|31215.4|31267.7|31216.8|31265.2|31214.2|21
1642478480000|2022-01-18 04:01:20|31265.7|31215.7|31263.6|31213.6|31266.2|31216.2|31262.5|31210.7|18
1642478490000|2022-01-18 04:01:30|31263.8|31213.8|31262|31212|31263.8|31213.8|31261.4|31210|19
1642478500000|2022-01-18 04:01:40|31261.6|31211.6|31259.6|31209.6|31262.5|31212.5|31259.2|31208.8|20
1642478510000|2022-01-18 04:01:50|31260.9|31208.9|31260.9|31210.9|31262.8|31212.8|31259.7|31208.4|17
1642478520000|2022-01-18 04:02:00|31260.5|31210.5|31258.7|31208.7|31260.5|31210.5|31258.6|31208.6|16
1642478530000|2022-01-18 04:02:10|31258.6|31208.6|31263.7|31211.5|31268.1|31218.1|31258.6|31208.6|30
1642478540000|2022-01-18 04:02:20|31265.5|31215.5|31265.5|31215.5|31266|31216|31262.8|31209.6|16
1642478550000|2022-01-18 04:02:30|31264.9|31214.9|31264.1|31213.6|31265.7|31215.7|31263.4|31213.2|21
1642478560000|2022-01-18 04:02:40|31264.2|31212.5|31263.7|31211.5|31264.8|31214.8|31263.4|31211.5|20
1642478570000|2022-01-18 04:02:50|31262.9|31212.9|31263.7|31213.7|31264.9|31214.9|31262.2|31212.2|18
1642478580000|2022-01-18 04:03:00|31263.6|31213.6|31264.4|31214.4|31267.1|31215.8|31263.6|31207.6|29
1642478590000|2022-01-18 04:03:10|31263.8|31213.8|31262|31212|31265|31215|31261.8|31211.8|21
1642478600000|2022-01-18 04:03:20|31262.4|31212.4|31261.6|31211.6|31262.9|31212.9|31261.4|31211.2|23
1642478610000|2022-01-18 04:03:30|31262.1|31212.1|31261.4|31205.2|31263.2|31212.1|31261.3|31202.9|26
1642478620000|2022-01-18 04:03:40|31261.8|31204.7|31262.5|31205.6|31262.6|31209|31261.4|31204.5|18
1642478630000|2022-01-18 04:03:50|31261.9|31207.8|31262.8|31212.8|31262.8|31212.8|31261.4|31205.8|14
1642478640000|2022-01-18 04:04:00|31262.9|31212.9|31260.5|31210.5|31262.9|31212.9|31260.4|31207.6|14
1642478650000|2022-01-18 04:04:10|31260.7|31208.3|31258|31208|31263.4|31209.8|31257.7|31196.1|21
1642478660000|2022-01-18 04:04:20|31257.5|31207.5|31258.8|31208.4|31259.9|31209.7|31257.5|31206.3|26
1642478670000|2022-01-18 04:04:30|31258.6|31208.6|31258.8|31208.8|31260.3|31210.3|31258.4|31206.9|14
1642478680000|2022-01-18 04:04:40|31259|31209|31258.7|31208.3|31259.6|31209.6|31258.6|31208.2|17
1642478690000|2022-01-18 04:04:50|31258.8|31208.8|31257.1|31207.1|31259.5|31209.5|31256.6|31203.1|19
1642478700000|2022-01-18 04:05:00|31256.9|31206.9|31256.8|31205|31260.8|31209.4|31256.4|31192|26
1642478710000|2022-01-18 04:05:10|31258.4|31208.4|31258.5|31208.5|31260|31210|31257|31205.6|22
1642478720000|2022-01-18 04:05:20|31258.6|31208.6|31257.4|31207.4|31259.4|31209.4|31257.3|31207.3|22
1642478730000|2022-01-18 04:05:30|31257.2|31207.2|31257|31207|31257.4|31207.4|31256.4|31206.3|10
1642478740000|2022-01-18 04:05:40|31256.4|31206.3|31256.3|31206.3|31258.5|31208.5|31255|31205|16
1642478750000|2022-01-18 04:05:50|31258.2|31208.2|31254.8|31200.3|31258.2|31208.2|31252.8|31199.9|28
1642478760000|2022-01-18 04:06:00|31254.9|31200.1|31254.5|31200.8|31255.1|31202.2|31253.8|31199.4|16
1642478770000|2022-01-18 04:06:10|31255|31200.5|31253.7|31201.9|31255|31204.8|31253.3|31200.3|17
1642478780000|2022-01-18 04:06:20|31254.4|31200.6|31253.2|31203.2|31254.4|31204.3|31252.9|31200.6|19
1642478790000|2022-01-18 04:06:30|31253.3|31202.3|31254.2|31202.2|31257.1|31207.1|31253.3|31198.7|29
1642478800000|2022-01-18 04:06:40|31253.7|31201.8|31252.8|31200.4|31254.2|31204.2|31252.1|31199.4|17
1642478810000|2022-01-18 04:06:50|31253.3|31200.9|31254.8|31204.8|31255.5|31205.5|31252.7|31200.3|11
1642478820000|2022-01-18 04:07:00|31254.5|31204.5|31253.6|31203.6|31254.7|31204.7|31251.7|31201.7|25
1642478830000|2022-01-18 04:07:10|31254|31204|31253.8|31203.8|31256.1|31206.1|31252.9|31202.9|17
1642478840000|2022-01-18 04:07:20|31255.4|31205.4|31256.6|31203.5|31258.6|31208.6|31253.6|31202|23
1642478850000|2022-01-18 04:07:30|31257|31207|31255.9|31205.4|31257.9|31207.9|31254.6|31203.1|21
1642478860000|2022-01-18 04:07:40|31256.3|31205.1|31255.3|31204.7|31257.2|31206.2|31254.9|31202.1|21
1642478870000|2022-01-18 04:07:50|31255.2|31204.9|31256.5|31206.5|31256.6|31206.6|31254.8|31203.2|19
1642478880000|2022-01-18 04:08:00|31255.9|31205.9|31254.8|31204.8|31256.1|31206.1|31254.8|31204.8|17
1642478890000|2022-01-18 04:08:10|31255.5|31205.5|31255.2|31204.4|31255.5|31205.5|31254.4|31202.7|13
1642478900000|2022-01-18 04:08:20|31256.2|31203.8|31250.3|31200.3|31256.2|31206.2|31248.2|31194.3|26
1642478910000|2022-01-18 04:08:30|31250|31200|31248.7|31196.9|31250|31200|31247.9|31196.1|22
1642478920000|2022-01-18 04:08:40|31248.6|31196.1|31249.2|31199.2|31249.7|31199.7|31248.4|31196.1|17
1642478930000|2022-01-18 04:08:50|31249|31199|31248.3|31197.6|31250.4|31199.8|31244.8|31188.2|23
1642478940000|2022-01-18 04:09:00|31249.3|31199.3|31248.8|31198.8|31250.2|31200.2|31248.5|31195.8|16
1642478950000|2022-01-18 04:09:10|31249.2|31199.2|31250.3|31200.3|31250.6|31200.6|31248.4|31198.4|19
1642478960000|2022-01-18 04:09:20|31251|31201|31249.5|31199.5|31252|31202|31248.3|31198.1|10
1642478970000|2022-01-18 04:09:30|31248.9|31198|31254|31204|31255.7|31204.7|31247.6|31196.2|19
1642478980000|2022-01-18 04:09:40|31254.7|31204.7|31256.2|31206.2|31256.2|31206.2|31254.3|31204.3|12
1642478990000|2022-01-18 04:09:50|31254.9|31204.9|31257.2|31207.2|31261.1|31211.1|31254.9|31203.4|26
1642479000000|2022-01-18 04:10:00|31259.2|31198.4|31258.2|31202.6|31259.8|31205.1|31257.6|31198|20
1642479010000|2022-01-18 04:10:10|31257.9|31201.7|31256.7|31199.4|31258.1|31206.8|31256.3|31198.8|11
1642479020000|2022-01-18 04:10:20|31251.1|31201|31254.7|31204.7|31254.8|31204.8|31251.1|31196.9|15
1642479030000|2022-01-18 04:10:30|31254.3|31204.3|31254.4|31204.4|31255.4|31205.4|31253.6|31203.6|14
1642479040000|2022-01-18 04:10:40|31254.1|31204.1|31256.6|31200.4|31258.1|31208.1|31254.1|31200.4|18
1642479050000|2022-01-18 04:10:50|31255.8|31201.5|31258.1|31203.8|31259.3|31206.5|31254.9|31201.2|24
1642479060000|2022-01-18 04:11:00|31257.8|31204.9|31257.8|31204|31258.1|31206.8|31256.8|31203.2|20
1642479070000|2022-01-18 04:11:10|31258.1|31204.3|31253.1|31202.2|31258.2|31207.6|31251.8|31201.8|18
1642479080000|2022-01-18 04:11:20|31253.6|31198.7|31252.8|31199.8|31255.2|31203.6|31251.8|31196.5|14
1642479090000|2022-01-18 04:11:30|31251.4|31201.4|31253.3|31203.3|31254.2|31204.2|31251.4|31198.9|13
1642479100000|2022-01-18 04:11:40|31253|31203|31250.5|31199.4|31253.2|31203.2|31250.5|31199.4|19
1642479110000|2022-01-18 04:11:50|31250.7|31199.2|31252.5|31202.5|31253.4|31203.4|31250.3|31197.9|17
1642479120000|2022-01-18 04:12:00|31252.6|31202.6|31252.4|31202.4|31253.2|31203.2|31251.5|31201.5|15
1642479130000|2022-01-18 04:12:10|31251.9|31201.9|31251.8|31200.8|31255.7|31205.7|31251.4|31195.6|17
1642479140000|2022-01-18 04:12:20|31254.1|31204.1|31253|31203|31255.7|31205.7|31251.6|31199.7|22
1642479150000|2022-01-18 04:12:30|31253.7|31203.7|31254|31201.1|31254.8|31204.2|31252.8|31200.2|17
1642479160000|2022-01-18 04:12:40|31254.2|31201.8|31254.9|31204.9|31255.2|31205.2|31253.1|31201.8|20
1642479170000|2022-01-18 04:12:50|31254.6|31204.6|31255.9|31205.9|31256.3|31206.3|31254.4|31204.4|17
1642479180000|2022-01-18 04:13:00|31255.8|31205.8|31257.9|31207.9|31258.6|31208.6|31255.8|31203|17
1642479190000|2022-01-18 04:13:10|31257.2|31207.2|31255.8|31205.3|31257.5|31207.5|31255.5|31204.9|17
1642479200000|2022-01-18 04:13:20|31255.5|31205.5|31257|31207|31257.6|31207.6|31255.5|31205.5|15
1642479210000|2022-01-18 04:13:30|31256.5|31206.5|31257.2|31199.3|31258.9|31206.5|31255.2|31195.9|17
1642479220000|2022-01-18 04:13:40|31257.3|31199.5|31256.4|31203.5|31258.4|31203.5|31256.1|31199.5|13
1642479230000|2022-01-18 04:13:50|31256.8|31202.1|31256.1|31205.2|31257.6|31206.6|31256.1|31202.1|8
1642479240000|2022-01-18 04:14:00|31255.9|31205.9|31259.3|31205.2|31260.4|31210.4|31255.3|31204.7|17
1642479250000|2022-01-18 04:14:10|31258.8|31208.8|31260.9|31202.7|31261.4|31208.8|31256.4|31200.7|16
1642479260000|2022-01-18 04:14:20|31261.3|31202.4|31260.9|31210.9|31261.4|31211.4|31259.2|31201.9|10
1642479270000|2022-01-18 04:14:30|31261.4|31211.4|31259.1|31209.1|31262.5|31212.5|31258.8|31208.8|22
1642479280000|2022-01-18 04:14:40|31258.9|31208.9|31259.4|31209.4|31259.7|31209.7|31258.9|31208.9|15
1642479290000|2022-01-18 04:14:50|31259.3|31209.3|31258.9|31205.4|31260.3|31210.3|31257.8|31205.4|19
1642479300000|2022-01-18 04:15:00|31258.5|31206.3|31261.7|31211.1|31264.2|31213.5|31257.8|31202.7|30
1642479310000|2022-01-18 04:15:10|31261.6|31211.6|31261|31211|31262.1|31212.1|31260.1|31210.1|17
1642479320000|2022-01-18 04:15:20|31260.4|31210.3|31261.2|31211.2|31261.9|31211.9|31260.1|31209.7|15
1642479330000|2022-01-18 04:15:30|31261.1|31211.1|31260.5|31210.5|31261.4|31211.4|31259.9|31209.2|10
1642479340000|2022-01-18 04:15:40|31260.9|31210.9|31260.7|31210.7|31262.9|31212.9|31260.3|31210.3|10
1642479350000|2022-01-18 04:15:50|31258.8|31208.8|31260.5|31208|31260.5|31209.9|31258.7|31208|9
1642479360000|2022-01-18 04:16:00|31259.9|31206.1|31262.3|31212.3|31262.3|31212.3|31259|31206.1|12
1642479370000|2022-01-18 04:16:10|31259.7|31209.2|31258.4|31207.3|31261|31210.8|31258|31204.6|24
1642479380000|2022-01-18 04:16:20|31259|31206.6|31259.9|31209.9|31259.9|31209.9|31257.8|31206.6|11
1642479390000|2022-01-18 04:16:30|31259.3|31209.3|31258.4|31208.4|31259.5|31209.5|31258.1|31208.1|17
1642479400000|2022-01-18 04:16:40|31258.8|31208.8|31257.5|31205.8|31259.2|31209.2|31257.2|31205.1|12
1642479410000|2022-01-18 04:16:50|31259.2|31209.2|31261.6|31203.4|31261.7|31209.9|31257.4|31203.4|18
1642479420000|2022-01-18 04:17:00|31260.1|31206.7|31257.4|31205.2|31260.6|31207.9|31257.4|31205.2|11
1642479430000|2022-01-18 04:17:10|31258.6|31207.7|31260.2|31210.2|31260.9|31210.9|31258|31205.6|14
1642479440000|2022-01-18 04:17:20|31260.3|31210.3|31258.9|31208.9|31260.3|31210.3|31257.8|31207.8|13
1642479450000|2022-01-18 04:17:30|31258.8|31208.8|31258.9|31208.9|31260.4|31210.4|31258.8|31208.8|20
1642479460000|2022-01-18 04:17:40|31258.1|31208.1|31258.7|31204.9|31260.3|31208.1|31257.4|31197.2|15
1642479470000|2022-01-18 04:17:50|31258.3|31204.4|31258.7|31202.9|31259|31204.8|31257.8|31202.2|7
1642479480000|2022-01-18 04:18:00|31257.6|31203.9|31262.4|31206.4|31262.4|31211.4|31257.6|31202.7|20
1642479490000|2022-01-18 04:18:10|31262.7|31206.5|31260.5|31209|31262.7|31209.7|31259.6|31206.2|16
1642479500000|2022-01-18 04:18:20|31261|31209.6|31261.6|31211.6|31261.7|31211.7|31259.6|31208.2|10
1642479510000|2022-01-18 04:18:30|31260.9|31210.9|31260.3|31210.3|31261.6|31211.6|31260.3|31210.3|7
1642479520000|2022-01-18 04:18:40|31260.7|31210.7|31260.6|31210.2|31264|31214|31259.6|31202|22
1642479530000|2022-01-18 04:18:50|31260.4|31210.4|31260.1|31210.1|31261.7|31211.7|31259.9|31209|20
1642479540000|2022-01-18 04:19:00|31260.4|31210.4|31260.7|31208.7|31261.9|31211.9|31259.9|31208.7|10
1642479550000|2022-01-18 04:19:10|31261.2|31208.2|31260.2|31210.2|31261.2|31210.6|31259.6|31208.2|12
1642479560000|2022-01-18 04:19:20|31260.3|31209.8|31261|31211|31261.6|31211.6|31259.4|31209.4|10
1642479570000|2022-01-18 04:19:30|31260.7|31210.7|31260.7|31210.7|31261.7|31211.7|31260.2|31208.9|10
1642479580000|2022-01-18 04:19:40|31261|31211|31262|31209.5|31265.7|31215.7|31259.7|31203.6|27
1642479590000|2022-01-18 04:19:50|31263.1|31212.6|31262.5|31210|31266.1|31216|31260.9|31205.4|26
1642479600000|2022-01-18 04:20:00|31263.1|31209.5|31262.6|31212.6|31263.3|31213.3|31261|31206.8|26
1642479610000|2022-01-18 04:20:10|31263|31213|31263.1|31213.1|31263.6|31213.6|31262.1|31212.1|17
1642479620000|2022-01-18 04:20:20|31262|31212|31262.2|31212.1|31263.7|31213.7|31261.7|31209.5|16
1642479630000|2022-01-18 04:20:30|31261.5|31211.5|31261.4|31211|31262.6|31212.6|31261.4|31209.8|13
1642479640000|2022-01-18 04:20:40|31261.5|31211.1|31261.6|31207.8|31264.1|31214.1|31260|31207.8|16
1642479650000|2022-01-18 04:20:50|31261.3|31210.3|31261.9|31211.9|31264|31214|31261.3|31210.3|16
1642479660000|2022-01-18 04:21:00|31264.1|31203.7|31263|31209.4|31264.1|31212.4|31261.7|31203.7|15
1642479670000|2022-01-18 04:21:10|31262.4|31210.6|31262.6|31211.5|31263.1|31213.1|31262|31209.2|9
1642479680000|2022-01-18 04:21:20|31263.3|31212.6|31263.8|31213.8|31264.7|31214.7|31262.7|31212.6|13
1642479690000|2022-01-18 04:21:30|31263|31213|31264.6|31214.6|31267.5|31217.5|31262.9|31207.2|33
1642479700000|2022-01-18 04:21:40|31263.8|31213.3|31264.8|31214.8|31264.8|31214.8|31263|31211.2|24
1642479710000|2022-01-18 04:21:50|31263.7|31213.2|31265.7|31215.7|31265.9|31215.9|31263.7|31212.9|16
1642479720000|2022-01-18 04:22:00|31266|31216|31264.8|31213.9|31267.9|31217.9|31264.3|31213.9|18
1642479730000|2022-01-18 04:22:10|31264.3|31212.9|31266.6|31216.6|31266.6|31216.6|31264|31212.4|20
1642479740000|2022-01-18 04:22:20|31265.9|31215.9|31267.5|31217.5|31269.3|31219.3|31265|31213.6|24
1642479750000|2022-01-18 04:22:30|31266.2|31215.9|31267.3|31217.3|31267.3|31217.3|31264.4|31214.3|16
1642479760000|2022-01-18 04:22:40|31267|31217|31265.7|31215.7|31268.2|31218.2|31265.7|31215.7|12
1642479770000|2022-01-18 04:22:50|31265.6|31215.6|31264.3|31211.9|31267.6|31217.6|31264.3|31210.3|23
1642479780000|2022-01-18 04:23:00|31265.4|31212.5|31264.3|31214.3|31265.4|31215.1|31262.9|31211.4|13
1642479790000|2022-01-18 04:23:10|31264.1|31214.1|31266.7|31216.7|31266.7|31216.7|31263.8|31206.3|17
1642479800000|2022-01-18 04:23:20|31265.6|31215.6|31263.7|31210.9|31265.6|31215.6|31262|31207.4|26
1642479810000|2022-01-18 04:23:30|31264|31210.5|31263.2|31213.2|31264|31213.9|31262.6|31210.5|24
1642479820000|2022-01-18 04:23:40|31263|31213|31262.7|31212.7|31263|31213|31262.4|31212.4|11
1642479830000|2022-01-18 04:23:50|31262.5|31212.5|31262.2|31209.6|31264.4|31214.4|31261.4|31209.6|21
1642479840000|2022-01-18 04:24:00|31261.6|31210|31262|31210.6|31264.3|31214.3|31261|31210|23
1642479850000|2022-01-18 04:24:10|31262.6|31210.2|31261.7|31211.1|31262.9|31212.8|31261.3|31210.2|26
1642479860000|2022-01-18 04:24:20|31261.4|31211.4|31263.8|31213.8|31264.6|31214.6|31261.3|31211.3|19
1642479870000|2022-01-18 04:24:30|31263.6|31213.6|31263.5|31213.5|31264.3|31214.3|31262.9|31212.9|21
1642479880000|2022-01-18 04:24:40|31263.2|31213.2|31263.1|31210.9|31265.6|31215.6|31261.9|31210.7|19
1642479890000|2022-01-18 04:24:50|31263.6|31207.1|31261.4|31210.8|31263.6|31211.3|31259.9|31207.1|17
1642479900000|2022-01-18 04:25:00|31263.3|31213.3|31261.7|31211.7|31266|31216|31261.7|31210.4|11
1642479910000|2022-01-18 04:25:10|31262.9|31212.9|31259.2|31209.2|31262.9|31212.9|31257.7|31204.5|24
1642479920000|2022-01-18 04:25:20|31258.9|31208.9|31259.7|31209.7|31259.9|31209.9|31258.5|31208.5|16
1642479930000|2022-01-18 04:25:30|31259.3|31209.3|31259.5|31209.5|31261.2|31211.2|31259.3|31209.3|14
1642479940000|2022-01-18 04:25:40|31259|31209|31260.1|31210.1|31260.5|31210.5|31258.4|31208.4|16
1642479950000|2022-01-18 04:25:50|31260|31210|31259.1|31209.1|31260.3|31210.3|31258.9|31208.9|12
1642479960000|2022-01-18 04:26:00|31261.1|31211.1|31259.6|31209.2|31261.2|31211.1|31259.4|31206.1|20
1642479970000|2022-01-18 04:26:10|31259.4|31209.4|31260.1|31207.8|31261|31209.7|31259|31205.1|15
1642479980000|2022-01-18 04:26:20|31259.4|31208.7|31260.9|31210.9|31261.6|31211.6|31258.9|31208.3|10
1642479990000|2022-01-18 04:26:30|31261|31211|31261.9|31211.9|31265.2|31212.7|31260.4|31207.7|26
1642480000000|2022-01-18 04:26:40|31261.4|31211.4|31264.1|31214.1|31265.9|31215.9|31261.4|31210.6|26
1642480010000|2022-01-18 04:26:50|31264.2|31214.2|31263.3|31213.3|31264.2|31214.2|31263|31213|12
1642480020000|2022-01-18 04:27:00|31263.4|31213.4|31263.7|31213.7|31264.8|31214.8|31262.2|31212.2|13
1642480030000|2022-01-18 04:27:10|31263.8|31213.8|31263.1|31213.1|31264.4|31214.4|31262.8|31212.7|15
1642480040000|2022-01-18 04:27:20|31262.9|31212.9|31262.1|31212.1|31263.2|31213.2|31262.1|31212.1|11
1642480050000|2022-01-18 04:27:30|31261.8|31211.8|31264.1|31214.1|31265.1|31215.1|31261.7|31211.7|15
1642480060000|2022-01-18 04:27:40|31263.6|31213.6|31263.1|31213.1|31264.1|31213.7|31261.9|31210.2|19
1642480070000|2022-01-18 04:27:50|31263.2|31213.2|31265.8|31215.8|31266.6|31216.6|31262.9|31212.5|19
1642480080000|2022-01-18 04:28:00|31265.7|31214.8|31265.7|31215.7|31266.6|31216.6|31264.9|31213.5|17
1642480090000|2022-01-18 04:28:10|31265.3|31215.3|31265.6|31215.6|31266.8|31216.8|31263.4|31211.9|12
1642480100000|2022-01-18 04:28:20|31265.8|31214.9|31266.9|31216.9|31267.3|31217.3|31265.4|31214.9|17
1642480110000|2022-01-18 04:28:30|31266.5|31216.5|31265.4|31215.4|31266.9|31216.9|31265|31213.4|14
1642480120000|2022-01-18 04:28:40|31265.1|31215|31266.3|31216.3|31267.3|31217.3|31265.1|31215|15
1642480130000|2022-01-18 04:28:50|31266.8|31216.8|31265.8|31215.8|31266.9|31216.9|31265.4|31215.4|18
1642480140000|2022-01-18 04:29:00|31263.6|31211.7|31264.9|31214.9|31266.3|31216.3|31263.2|31210.4|23
1642480150000|2022-01-18 04:29:10|31264.8|31214.8|31262.5|31212.5|31265.2|31215.2|31262.5|31212.5|14
1642480160000|2022-01-18 04:29:20|31263|31213|31266.1|31216.1|31266.8|31216.8|31262.9|31212.4|13
1642480170000|2022-01-18 04:29:30|31264.3|31214.1|31265.8|31215.8|31266.6|31216.6|31263.3|31213.3|15
1642480180000|2022-01-18 04:29:40|31265.4|31215.4|31267|31216.4|31267.1|31217.1|31265.4|31215.4|15
1642480190000|2022-01-18 04:29:50|31266.9|31216.9|31266.9|31215.1|31267.1|31216.9|31265.6|31211|14
1642480200000|2022-01-18 04:30:00|31266.5|31216|31265.9|31215|31267.7|31217.2|31265.5|31214.4|24
1642480210000|2022-01-18 04:30:10|31266.1|31214.5|31268.2|31218.2|31268.6|31218.6|31265|31213.1|18
1642480220000|2022-01-18 04:30:20|31267.7|31217.7|31261.4|31210.6|31267.8|31217.8|31261|31210.6|29
1642480230000|2022-01-18 04:30:30|31261.2|31211|31259.8|31209.8|31262.5|31212.5|31259.8|31209|23
1642480240000|2022-01-18 04:30:40|31260.1|31209.6|31259.9|31209.9|31262.2|31211.5|31259.6|31204.5|24
1642480250000|2022-01-18 04:30:50|31260.9|31210.9|31259.6|31209.6|31262.7|31212.7|31259|31209|24
1642480260000|2022-01-18 04:31:00|31259.3|31209.3|31261|31211|31261.6|31211.6|31258.6|31208.6|17
1642480270000|2022-01-18 04:31:10|31260.7|31210.7|31261.4|31211.4|31261.9|31211.9|31260|31210|21
1642480280000|2022-01-18 04:31:20|31261.1|31211.1|31261.5|31211.5|31264.1|31214.1|31257.5|31202|21
1642480290000|2022-01-18 04:31:30|31261|31211|31258.6|31208.6|31261.7|31211.7|31258.4|31208|23
1642480300000|2022-01-18 04:31:40|31258.7|31208.3|31260.8|31210.8|31262|31212|31258.3|31208.3|22
1642480310000|2022-01-18 04:31:50|31261|31211|31260.2|31210.2|31261.6|31211.6|31260.1|31210.1|19
1642480320000|2022-01-18 04:32:00|31260.3|31210.3|31259.8|31209.8|31261.7|31211.7|31259.8|31209.8|20
1642480330000|2022-01-18 04:32:10|31260.3|31210.3|31262.7|31212.7|31263.1|31213.1|31260.3|31210.3|17
1642480340000|2022-01-18 04:32:20|31261.6|31211.6|31260.6|31210.6|31261.6|31211.6|31260.5|31210.5|12
1642480350000|2022-01-18 04:32:30|31259.4|31207.9|31259.1|31209.1|31260.4|31210.1|31258.3|31206.9|14
1642480360000|2022-01-18 04:32:40|31259|31209|31259|31209|31260.2|31210.2|31258.5|31208.5|18
1642480370000|2022-01-18 04:32:50|31259.3|31209.3|31258|31208|31259.9|31209.9|31258|31208|11
1642480380000|2022-01-18 04:33:00|31258.4|31207.7|31257.4|31207.4|31259.8|31209.8|31257.1|31207.1|18
1642480390000|2022-01-18 04:33:10|31259.2|31209.2|31254.7|31204.7|31260.4|31210.4|31254.7|31204.7|18
1642480400000|2022-01-18 04:33:20|31257.1|31205.7|31255.5|31205.5|31257.8|31207.8|31253.9|31203.9|14
1642480410000|2022-01-18 04:33:30|31256.5|31206.5|31257.1|31207.1|31257.2|31207.2|31255.2|31205.2|8
1642480420000|2022-01-18 04:33:40|31257.4|31207.4|31258.6|31202.9|31259|31209|31254.9|31202.9|9
1642480430000|2022-01-18 04:33:50|31259.3|31202.4|31256.8|31206.2|31259.3|31208.7|31255.9|31202.4|17
1642480440000|2022-01-18 04:34:00|31257.1|31207.1|31258|31208|31260.2|31210.2|31256.5|31206.2|22
1642480450000|2022-01-18 04:34:10|31255.2|31205.2|31257.5|31204.9|31258.2|31207.1|31255.2|31204.9|11
1642480460000|2022-01-18 04:34:20|31256.1|31206.1|31257.6|31204.6|31257.6|31207.1|31256.1|31204.6|16
1642480470000|2022-01-18 04:34:30|31256.8|31205.3|31259.2|31209.2|31259.2|31209.2|31256.5|31204.7|13
1642480480000|2022-01-18 04:34:40|31259.3|31209.3|31260.1|31210.1|31262.3|31212.3|31257.4|31204.4|23
1642480490000|2022-01-18 04:34:50|31259.8|31209.8|31259.3|31209.3|31259.8|31209.8|31258.4|31207.9|17
1642480500000|2022-01-18 04:35:00|31259.4|31209.4|31251.3|31201.3|31259.4|31209.4|31250.9|31200.9|15
1642480510000|2022-01-18 04:35:10|31250.4|31200.4|31251.4|31201.4|31253.8|31203.8|31250.4|31200.4|20
1642480520000|2022-01-18 04:35:20|31251.3|31201.3|31252.3|31202.3|31252.7|31202.7|31250.5|31200.5|17
1642480530000|2022-01-18 04:35:30|31251.7|31201.7|31249.7|31199.7|31252.2|31202.2|31249|31199|22
1642480540000|2022-01-18 04:35:40|31249.4|31199.4|31249.2|31199.2|31250.1|31200.1|31249|31199|11
1642480550000|2022-01-18 04:35:50|31249|31199|31249|31199|31249.3|31199.3|31248.6|31198.6|11
1642480560000|2022-01-18 04:36:00|31249.1|31199.1|31252.4|31202.4|31254.9|31204.9|31248.3|31198.3|24
1642480570000|2022-01-18 04:36:10|31252.2|31202.2|31251.4|31201.4|31252.7|31202.7|31251|31201|19
1642480580000|2022-01-18 04:36:20|31251.5|31201.5|31255.1|31205.1|31255.2|31205.2|31251.3|31201.3|22
1642480590000|2022-01-18 04:36:30|31255.3|31205.3|31253.3|31203.3|31255.3|31205.3|31253|31203|21
1642480600000|2022-01-18 04:36:40|31253.8|31203.8|31249.5|31199.5|31254.5|31204.5|31249.5|31199.5|15
1642480610000|2022-01-18 04:36:50|31249.4|31199.4|31253.4|31203.4|31254.7|31204.7|31249.4|31199.4|10
1642480620000|2022-01-18 04:37:00|31253.6|31203.6|31255.1|31205.1|31255.9|31205.9|31252|31202|18
1642480630000|2022-01-18 04:37:10|31255.2|31205.2|31255.7|31205.7|31256|31206|31253.8|31203.8|11
1642480640000|2022-01-18 04:37:20|31255.2|31205.2|31256.6|31206.6|31258.5|31208.5|31252.1|31202.1|22
1642480650000|2022-01-18 04:37:30|31256.4|31206.4|31254.9|31204.9|31256.4|31206.4|31251.6|31201.6|18
1642480660000|2022-01-18 04:37:40|31255.6|31205.6|31253.5|31203.5|31255.6|31205.6|31253.2|31203.2|11
1642480670000|2022-01-18 04:37:50|31253.3|31203.3|31252|31202|31254.1|31204.1|31252|31202|12
1642480680000|2022-01-18 04:38:00|31252.1|31202.1|31255.2|31205.2|31255.5|31205.5|31249.1|31199.1|15
1642480690000|2022-01-18 04:38:10|31254.8|31204.8|31252.9|31202.9|31255.3|31205.3|31252.9|31202.9|17
1642480700000|2022-01-18 04:38:20|31253.4|31203.4|31251.7|31201.7|31253.8|31203.8|31245.1|31195.1|15
1642480710000|2022-01-18 04:38:30|31252.9|31202.9|31252.5|31202.5|31253.5|31203.5|31251.7|31201.7|5
1642480720000|2022-01-18 04:38:40|31252.7|31202.7|31250.4|31200.4|31253.3|31203.3|31250.4|31200.4|7
1642480730000|2022-01-18 04:38:50|31249.7|31199.7|31255.4|31205.4|31257.9|31207.9|31247.9|31197.9|15
1642480740000|2022-01-18 04:39:00|31248.5|31194.5|31252|31202|31253.5|31203.5|31248.5|31194.5|16
1642480750000|2022-01-18 04:39:10|31251.7|31201.7|31250.7|31200.7|31251.7|31201.7|31250.1|31200.1|12
1642480760000|2022-01-18 04:39:20|31250.4|31200.4|31248.7|31198.7|31251.4|31201.4|31248.7|31198.7|7
1642480770000|2022-01-18 04:39:30|31251.4|31201.4|31248|31198|31251.7|31201.7|31248|31198|17
1642480780000|2022-01-18 04:39:40|31248.2|31198.2|31248.5|31198.5|31253|31200.9|31248.2|31198.1|22
1642480790000|2022-01-18 04:39:50|31248.2|31198.2|31250.3|31200.3|31250.3|31200.3|31248|31198|13
1642480800000|2022-01-18 04:40:00|31249.5|31199.5|31248.3|31198.3|31249.5|31199.5|31247.8|31197.8|6
1642480810000|2022-01-18 04:40:10|31246|31196|31244.9|31194.9|31246|31196|31242.7|31192.7|8
1642480820000|2022-01-18 04:40:20|31244.7|31194.7|31243.3|31193.3|31244.7|31194.7|31242.9|31192.9|7
1642480830000|2022-01-18 04:40:30|31243.5|31193.5|31245.9|31195.9|31250.5|31200.5|31243.1|31193.1|13
1642480840000|2022-01-18 04:40:40|31244.4|31194.4|31245|31195|31245|31195|31243.6|31193.6|10
1642480850000|2022-01-18 04:40:50|31243.2|31193.2|31244.2|31194.2|31244.3|31194.3|31243.2|31193.2|12
1642480860000|2022-01-18 04:41:00|31244.1|31194.1|31242.8|31192.8|31244.6|31194.6|31242.8|31192.8|14
1642480870000|2022-01-18 04:41:10|31243.4|31193.4|31245.8|31195.8|31247.7|31197.7|31242.7|31192.7|19
1642480880000|2022-01-18 04:41:20|31246.1|31196.1|31246.8|31196.8|31247.2|31197.2|31244.7|31194.7|13
1642480890000|2022-01-18 04:41:30|31247.7|31197.7|31245.7|31195.7|31249.4|31199.4|31244.8|31194.8|14
1642480900000|2022-01-18 04:41:40|31245.4|31195.4|31248.2|31198.2|31248.5|31198.5|31245.4|31195.4|15
1642480910000|2022-01-18 04:41:50|31249.3|31199.3|31242.2|31192.2|31249.3|31199.3|31242.2|31192.2|14
1642480920000|2022-01-18 04:42:00|31241.2|31191.2|31246.5|31196.5|31247.6|31197.6|31240.7|31190.7|16
1642480930000|2022-01-18 04:42:10|31247.1|31197.1|31245.1|31195.1|31247.1|31197.1|31245.1|31195.1|6
1642480940000|2022-01-18 04:42:20|31245.8|31195.8|31245.6|31195.6|31246|31196|31245.1|31195.1|8
1642480950000|2022-01-18 04:42:30|31244.2|31194.2|31245.7|31195.7|31246.4|31196.4|31243.1|31193.1|11
1642480960000|2022-01-18 04:42:40|31245.1|31195.1|31243.2|31193.2|31245.4|31195.4|31243.2|31193.2|9
1642480970000|2022-01-18 04:42:50|31243.8|31193.8|31248.3|31198.3|31250.3|31200.3|31241.3|31191.3|11
1642480980000|2022-01-18 04:43:00|31248.1|31198.1|31246.8|31196.8|31248.8|31198.8|31245.3|31195.3|17
1642480990000|2022-01-18 04:43:10|31247|31197|31243.5|31193.5|31250.9|31200.9|31242.2|31192.2|13
1642481000000|2022-01-18 04:43:20|31244.8|31194.8|31248.6|31198.6|31248.6|31198.6|31242.6|31192.6|11
1642481010000|2022-01-18 04:43:30|31247.4|31197.4|31248.7|31198.7|31250.4|31200.4|31246.2|31196.2|11
1642481020000|2022-01-18 04:43:40|31247.9|31197.9|31246.6|31196.6|31249.7|31199.7|31246.6|31196.6|10
1642481030000|2022-01-18 04:43:50|31247.4|31197.4|31242.6|31192.6|31247.4|31197.4|31242.6|31192.6|8
1642481040000|2022-01-18 04:44:00|31238.5|31188.5|31247.7|31197.7|31247.7|31197.7|31238.5|31188.5|13
1642481050000|2022-01-18 04:44:10|31246.7|31196.7|31245.9|31195.9|31247.5|31197.5|31244.9|31194.9|10
1642481060000|2022-01-18 04:44:20|31246.1|31196.1|31246.3|31196.3|31247.1|31197.1|31245.1|31195.1|14
1642481070000|2022-01-18 04:44:30|31245.5|31195.5|31246.5|31196.5|31248.1|31198.1|31244.8|31194.8|16
1642481080000|2022-01-18 04:44:40|31245.6|31195.6|31248.6|31198.6|31248.6|31198.6|31242.2|31192.2|9
1642481090000|2022-01-18 04:44:50|31248.2|31198.2|31242|31192|31248.2|31198.2|31241.6|31191.6|14
1642481100000|2022-01-18 04:45:00|31242.9|31192.9|31242.1|31192.1|31243.3|31193.3|31241.9|31191.9|13
1642481110000|2022-01-18 04:45:10|31241.8|31191.8|31244.1|31194.1|31246.3|31196.3|31241.8|31191.8|19
1642481120000|2022-01-18 04:45:20|31244.2|31194.2|31244.5|31194.5|31246.6|31196.6|31244.2|31194.2|15
1642481130000|2022-01-18 04:45:30|31244.6|31194.6|31244.8|31194.8|31244.8|31194.8|31244.4|31194.4|15
1642481140000|2022-01-18 04:45:40|31244.5|31194.5|31243.6|31193.6|31244.5|31194.5|31242.9|31192.9|5
1642481150000|2022-01-18 04:45:50|31245.6|31195.6|31241.5|31191.5|31245.6|31195.6|31241.5|31191.5|11
1642481160000|2022-01-18 04:46:00|31242.7|31192.7|31245.1|31195.1|31247.7|31208.8|31226.9|31191.9|17
1642481170000|2022-01-18 04:46:10|31245.3|31195.3|31248.8|31198.8|31251.3|31201.3|31241.2|31191.2|25
1642481180000|2022-01-18 04:46:20|31249|31199|31249.8|31199.8|31251.7|31201.7|31246.9|31196.9|19
1642481190000|2022-01-18 04:46:30|31248.6|31198.6|31246.7|31196.7|31248.7|31198.7|31246.7|31196.7|9
1642481200000|2022-01-18 04:46:40|31247.4|31197.4|31244.5|31194.5|31247.4|31197.4|31243|31193|7
1642481210000|2022-01-18 04:46:50|31243.2|31193.2|31244.1|31194.1|31244.5|31194.5|31243.2|31193.2|13
1642481220000|2022-01-18 04:47:00|31245.1|31195.1|31238.6|31188.6|31245.7|31212.4|31226.4|31188.6|17
1642481230000|2022-01-18 04:47:10|31243.3|31193.3|31242.9|31192.9|31244|31194|31241.7|31191.7|20
1642481240000|2022-01-18 04:47:20|31238.8|31188.8|31248.2|31198.2|31248.5|31198.5|31238.4|31188.4|21
1642481250000|2022-01-18 04:47:30|31247.6|31197.6|31247.9|31197.9|31248.8|31198.8|31246.3|31196.3|13
1642481260000|2022-01-18 04:47:40|31247|31197|31248.1|31198.1|31248.2|31198.2|31245.6|31195.6|11
1642481270000|2022-01-18 04:47:50|31247.8|31197.8|31248.6|31198.6|31250.6|31200.6|31245.9|31195.9|16
1642481280000|2022-01-18 04:48:00|31250.6|31200.6|31246.1|31196.1|31250.6|31200.6|31245.7|31195.7|13
1642481290000|2022-01-18 04:48:10|31246.4|31196.4|31228.4|31208.4|31247.2|31209.9|31228.4|31193.7|12
1642481300000|2022-01-18 04:48:20|31230.1|31210.1|31243.6|31193.6|31250.6|31210.1|31229.7|31193|22
1642481310000|2022-01-18 04:48:30|31243.9|31193.9|31242.4|31192.4|31244.4|31194.4|31242.3|31192.3|13
1642481320000|2022-01-18 04:48:40|31242.2|31192.2|31247.3|31197.3|31248.2|31198.2|31242.2|31192.2|12
1642481330000|2022-01-18 04:48:50|31241.9|31191.9|31229.2|31209.2|31247.6|31209.5|31227.1|31191.9|12
1642481340000|2022-01-18 04:49:00|31228.4|31208.4|31245.6|31195.6|31251.2|31208.4|31228.4|31192|13
1642481350000|2022-01-18 04:49:10|31245.7|31195.7|31244|31194|31246|31196|31243.3|31193.3|16
1642481360000|2022-01-18 04:49:20|31243.8|31193.8|31229.7|31209.7|31244.7|31210.1|31229.1|31193.8|17
1642481370000|2022-01-18 04:49:30|31229.8|31209.8|31244.4|31194.4|31244.9|31210.5|31229|31194.2|13
1642481380000|2022-01-18 04:49:40|31244.8|31194.8|31244.9|31194.9|31245.5|31195.5|31244.2|31194.2|11
1642481390000|2022-01-18 04:49:50|31246|31196|31244.9|31194.9|31246.1|31196.1|31244.4|31194.4|9
1642481400000|2022-01-18 04:50:00|31245.2|31195.2|31232|31212|31249.4|31213.5|31229|31195.2|18
1642481410000|2022-01-18 04:50:10|31231.6|31211.6|31231|31211|31233.6|31213.6|31231|31211|13
1642481420000|2022-01-18 04:50:20|31230.6|31210.6|31230.7|31210.7|31248.8|31211.4|31229.3|31195.7|13
1642481430000|2022-01-18 04:50:30|31231.6|31211.6|31243.5|31193.5|31247.1|31213.6|31230.6|31190.8|15
1642481440000|2022-01-18 04:50:40|31243.7|31193.7|31244.1|31194.1|31246.2|31196.2|31242.6|31192.6|12
1642481450000|2022-01-18 04:50:50|31245.2|31195.2|31245.1|31195.1|31253.5|31213.2|31233.2|31195.1|19
1642481460000|2022-01-18 04:51:00|31245.8|31195.8|31242.8|31192.8|31250.9|31211.9|31228.9|31192.3|21
1642481470000|2022-01-18 04:51:10|31243|31193|31245.2|31195.2|31247.8|31212.8|31230|31193|20
1642481480000|2022-01-18 04:51:20|31244.9|31194.9|31241.3|31191.3|31247.4|31214.7|31231.2|31190|13
1642481490000|2022-01-18 04:51:30|31241.8|31191.8|31244.4|31194.4|31246.1|31196.1|31241.8|31191.8|25
1642481500000|2022-01-18 04:51:40|31244|31194|31244.4|31194.4|31246.4|31196.4|31243.7|31193.7|12
1642481510000|2022-01-18 04:51:50|31244.8|31194.8|31241.4|31191.4|31248|31208.9|31227.5|31191.4|15
1642481520000|2022-01-18 04:52:00|31231.5|31211.5|31244|31194|31250|31211.5|31227.2|31193.7|23
1642481530000|2022-01-18 04:52:10|31243.2|31193.2|31241.4|31191.4|31243.8|31209.5|31227.3|31191.4|13
1642481540000|2022-01-18 04:52:20|31243.2|31193.2|31243.2|31193.2|31245.9|31195.9|31241.9|31191.9|21
1642481550000|2022-01-18 04:52:30|31244.2|31194.2|31239.9|31189.9|31245.2|31210.9|31223.4|31189.9|26
1642481560000|2022-01-18 04:52:40|31239.8|31189.8|31239.3|31189.3|31241.6|31191.6|31238.5|31188.5|16
1642481570000|2022-01-18 04:52:50|31238.9|31188.9|31243.7|31193.7|31246.5|31196.5|31238.9|31188.9|14
1642481580000|2022-01-18 04:53:00|31226.9|31206.9|31239.5|31189.5|31245.3|31206.9|31226.1|31187.9|13
1642481590000|2022-01-18 04:53:10|31239.9|31189.9|31222|31202|31245.6|31204.1|31222|31188.7|21
1642481600000|2022-01-18 04:53:20|31221|31201|31237.4|31187.4|31239.1|31201|31221|31187.4|10
1642481610000|2022-01-18 04:53:30|31227.2|31207.2|31244.3|31194.3|31245.4|31207.2|31227.2|31189.5|17
1642481620000|2022-01-18 04:53:40|31243.3|31193.3|31244.3|31194.3|31244.3|31194.3|31242.6|31192.6|4
1642481630000|2022-01-18 04:53:50|31242.8|31192.8|31244.4|31194.4|31246.6|31196.6|31242.5|31192.5|11
1642481640000|2022-01-18 04:54:00|31243.1|31193.1|31239.1|31189.1|31244.4|31212|31232|31186.5|18
1642481650000|2022-01-18 04:54:10|31239.8|31189.8|31240.2|31190.2|31241.4|31191.4|31239.8|31189.8|13
1642481660000|2022-01-18 04:54:20|31240.1|31190.1|31242.1|31192.1|31249|31208.6|31224.3|31188.7|19
1642481670000|2022-01-18 04:54:30|31242.2|31192.2|31245|31195|31246.4|31196.4|31240.8|31190.8|17
1642481680000|2022-01-18 04:54:40|31244.9|31194.9|31245.3|31195.3|31245.3|31195.3|31242.7|31192.7|19
1642481690000|2022-01-18 04:54:50|31245.4|31195.4|31244.5|31194.5|31246.3|31196.3|31244.3|31194.3|18
1642481700000|2022-01-18 04:55:00|31245|31195|31241.3|31191.3|31245.3|31195.3|31239.8|31189.8|15
1642481710000|2022-01-18 04:55:10|31240.6|31190.6|31245.5|31195.5|31248.4|31198.4|31240.6|31190.6|16
1642481720000|2022-01-18 04:55:20|31244.8|31194.8|31244.6|31194.6|31244.8|31194.8|31243.8|31193.8|9
1642481730000|2022-01-18 04:55:30|31243.9|31193.9|31244.5|31194.5|31246.5|31196.5|31241.3|31191.3|19
1642481740000|2022-01-18 04:55:40|31243.7|31193.7|31243.2|31193.2|31247|31197|31240.1|31190.1|25
1642481750000|2022-01-18 04:55:50|31243.3|31193.3|31241|31191|31246.2|31196.2|31239.9|31189.9|16
1642481760000|2022-01-18 04:56:00|31239.2|31189.2|31244.5|31194.5|31244.7|31194.7|31239.1|31189.1|19
1642481770000|2022-01-18 04:56:10|31243.7|31193.7|31242.7|31192.7|31245.2|31195.2|31242.7|31192.7|9
1642481780000|2022-01-18 04:56:20|31243.4|31193.4|31244.5|31194.5|31245.8|31210.3|31227.5|31193.4|15
1642481790000|2022-01-18 04:56:30|31245|31195|31245.8|31195.8|31247.7|31197.7|31238.8|31188.8|13
1642481800000|2022-01-18 04:56:40|31245.7|31195.7|31240.5|31190.5|31245.7|31195.7|31239.7|31189.7|13
1642481810000|2022-01-18 04:56:50|31239.8|31189.8|31225.6|31205.6|31245.5|31205.6|31225.6|31189.6|15
1642481820000|2022-01-18 04:57:00|31225.7|31205.7|31246.2|31196.2|31246.9|31206.4|31224.3|31189.1|18
1642481830000|2022-01-18 04:57:10|31245.6|31195.6|31244|31194|31247.3|31197.3|31244|31194|12
1642481840000|2022-01-18 04:57:20|31243.3|31193.3|31238.6|31188.6|31245.5|31195.5|31237.5|31187.5|17
1642481850000|2022-01-18 04:57:30|31240.8|31190.8|31239.9|31189.9|31240.8|31190.8|31236.7|31186.7|13
1642481860000|2022-01-18 04:57:40|31240.7|31190.7|31241.3|31191.3|31241.3|31191.3|31238.9|31188.9|9
1642481870000|2022-01-18 04:57:50|31241.4|31191.4|31236.3|31186.3|31245|31195|31236.1|31186.1|25
1642481880000|2022-01-18 04:58:00|31237.1|31187.1|31242.2|31192.2|31243.5|31193.5|31236.8|31186.8|22
1642481890000|2022-01-18 04:58:10|31241.7|31191.7|31242.2|31192.2|31243.6|31193.6|31240.9|31190.9|17
1642481900000|2022-01-18 04:58:20|31241.6|31191.6|31243|31193|31245.8|31195.8|31239.2|31189.2|9
1642481910000|2022-01-18 04:58:30|31242.6|31192.6|31240.7|31190.7|31245.7|31195.7|31235.7|31185.7|22
1642481920000|2022-01-18 04:58:40|31241.6|31191.6|31241|31191|31244|31194|31239.8|31189.8|16
1642481930000|2022-01-18 04:58:50|31240.9|31190.9|31236.3|31186.3|31240.9|31203.4|31221.6|31185.7|10
1642481940000|2022-01-18 04:59:00|31237.6|31187.6|31239.1|31189.1|31241|31191|31236.6|31186.6|21
1642481950000|2022-01-18 04:59:10|31239.7|31189.7|31238.8|31188.8|31239.7|31189.7|31238.6|31188.6|6
1642481960000|2022-01-18 04:59:20|31239|31189|31238.5|31188.5|31239.6|31189.6|31238.4|31188.4|10
1642481970000|2022-01-18 04:59:30|31237.1|31187.1|31241.4|31191.4|31243.4|31193.4|31234.3|31184.3|22
1642481980000|2022-01-18 04:59:40|31241.8|31191.8|31240.1|31190.1|31241.8|31191.8|31239.9|31189.9|15
1642481990000|2022-01-18 04:59:50|31240.8|31190.8|31241.2|31191.2|31243.9|31193.9|31240.5|31190.5|13
1642482000000|2022-01-18 05:00:00|31240.5|31190.5|31242.5|31192.5|31242.5|31192.5|31239.2|31189.2|20
1642482010000|2022-01-18 05:00:10|31242.6|31192.6|31239.6|31189.6|31243.5|31193.5|31239.6|31189.6|10
1642482020000|2022-01-18 05:00:20|31239.5|31189.5|31239.8|31189.8|31240.5|31190.5|31239.5|31189.5|8
1642482030000|2022-01-18 05:00:30|31239.9|31189.9|31243.8|31193.8|31245.4|31195.4|31237|31187|15
1642482040000|2022-01-18 05:00:40|31241.5|31191.5|31239.9|31189.9|31245.4|31195.4|31239.9|31189.9|19
1642482050000|2022-01-18 05:00:50|31240|31190|31242.4|31192.4|31243.4|31193.4|31239.4|31189.4|17
1642482060000|2022-01-18 05:01:00|31242.8|31192.8|31242.4|31192.4|31242.9|31192.9|31241.7|31191.7|13
1642482070000|2022-01-18 05:01:10|31242.1|31192.1|31242.5|31192.5|31244.9|31194.9|31241.5|31191.5|18
1642482080000|2022-01-18 05:01:20|31241.8|31191.8|31241.5|31191.5|31244.5|31194.5|31240.9|31190.9|19
1642482090000|2022-01-18 05:01:30|31241.6|31191.6|31241.1|31191.1|31243.2|31193.2|31241.1|31191.1|14
1642482100000|2022-01-18 05:01:40|31240.6|31190.6|31239|31189|31240.8|31190.8|31237.8|31187.8|16
1642482110000|2022-01-18 05:01:50|31238.7|31188.7|31242.9|31192.9|31243.6|31193.6|31237.8|31187.8|15
1642482120000|2022-01-18 05:02:00|31242.6|31192.6|31237.3|31187.3|31242.6|31192.6|31236.9|31186.9|21
1642482130000|2022-01-18 05:02:10|31237.5|31187.5|31242.2|31192.2|31244.1|31194.1|31236.8|31186.8|13
1642482140000|2022-01-18 05:02:20|31241.1|31191.1|31243.7|31193.7|31248|31198|31237|31187|19
1642482150000|2022-01-18 05:02:30|31241.8|31191.8|31242.6|31192.6|31244.5|31194.5|31238.3|31188.3|21
1642482160000|2022-01-18 05:02:40|31244.1|31194.1|31242.1|31192.1|31244.1|31194.1|31241.7|31191.7|17
1642482170000|2022-01-18 05:02:50|31241.9|31191.9|31243|31193|31243.9|31193.9|31241.7|31191.7|7
1642482180000|2022-01-18 05:03:00|31242.3|31192.3|31242.5|31192.5|31245.2|31195.2|31238.2|31188.2|19
1642482190000|2022-01-18 05:03:10|31241.9|31191.9|31241.9|31191.9|31247.7|31197.7|31240.8|31190.8|16
1642482200000|2022-01-18 05:03:20|31240.4|31190.4|31242|31192|31246.2|31196.2|31239.8|31189.8|14
1642482210000|2022-01-18 05:03:30|31242.9|31192.9|31242.8|31192.8|31244.3|31194.3|31241.5|31191.5|13
1642482220000|2022-01-18 05:03:40|31243|31193|31241.2|31191.2|31243.1|31193.1|31240.8|31190.8|10
1642482230000|2022-01-18 05:03:50|31244.4|31194.4|31242.6|31192.6|31245.1|31195.1|31240.1|31190.1|20
1642482240000|2022-01-18 05:04:00|31242|31192|31241.5|31191.5|31244.5|31194.5|31240.1|31190.1|22
1642482250000|2022-01-18 05:04:10|31241.2|31191.2|31243.3|31193.3|31243.3|31193.3|31240.5|31190.5|8
1642482260000|2022-01-18 05:04:20|31240.6|31190.6|31240.1|31190.1|31242.3|31192.3|31239|31189|19
1642482270000|2022-01-18 05:04:30|31239.5|31189.5|31241.1|31191.1|31241.5|31191.5|31239.4|31189.4|10
1642482280000|2022-01-18 05:04:40|31240.7|31190.7|31241|31191|31241.8|31191.8|31240.5|31190.5|8
1642482290000|2022-01-18 05:04:50|31241.3|31191.3|31250.1|31200.1|31250.1|31200.1|31240.7|31190.7|17
1642482300000|2022-01-18 05:05:00|31250.7|31200.7|31244.3|31194.3|31250.7|31200.7|31243.8|31193.8|16
1642482310000|2022-01-18 05:05:10|31244.1|31194.1|31246.4|31196.4|31249.2|31199.2|31243.5|31193.5|13
1642482320000|2022-01-18 05:05:20|31245.8|31195.8|31246.9|31196.9|31249|31199|31245.8|31195.8|11
1642482330000|2022-01-18 05:05:30|31246.8|31196.8|31246.4|31196.4|31250.4|31200.4|31246.4|31196.4|14
1642482340000|2022-01-18 05:05:40|31246.8|31196.8|31244.6|31194.6|31246.8|31212.1|31229.7|31193.9|9
1642482350000|2022-01-18 05:05:50|31243.5|31193.5|31244.6|31194.6|31250.4|31200.4|31243.3|31193.3|16
1642482360000|2022-01-18 05:06:00|31245.3|31195.3|31243.6|31193.6|31245.3|31195.3|31243.6|31193.6|13
1642482370000|2022-01-18 05:06:10|31244.7|31194.7|31231.4|31211.4|31246.4|31211.7|31231.2|31194|12
1642482380000|2022-01-18 05:06:20|31230.7|31210.7|31246|31196|31246.9|31210.9|31230.7|31196|9
1642482390000|2022-01-18 05:06:30|31245|31195|31245.9|31195.9|31246|31196|31244.9|31194.9|11
1642482400000|2022-01-18 05:06:40|31245.4|31195.4|31249.7|31199.7|31250.3|31210.6|31230.6|31195.1|14
1642482410000|2022-01-18 05:06:50|31249.6|31199.6|31246.2|31196.2|31249.6|31199.6|31241.9|31191.9|8
1642482420000|2022-01-18 05:07:00|31246.6|31196.6|31248|31198|31248|31213.2|31232|31194.9|12
1642482430000|2022-01-18 05:07:10|31247.8|31197.8|31251|31201|31252.7|31202.7|31247.4|31197.4|13
1642482440000|2022-01-18 05:07:20|31250.9|31200.9|31250.7|31200.7|31252.7|31202.7|31250.7|31200.7|14
1642482450000|2022-01-18 05:07:30|31250.4|31200.4|31252.5|31202.5|31253.9|31203.9|31250.2|31200.2|19
1642482460000|2022-01-18 05:07:40|31252.9|31202.9|31254.2|31204.2|31254.6|31204.6|31251.9|31201.9|16
1642482470000|2022-01-18 05:07:50|31254.9|31203.7|31255.1|31205.1|31259.9|31209.9|31254.6|31203.7|21
1642482480000|2022-01-18 05:08:00|31255.9|31205.9|31254.5|31204.5|31257.2|31207.2|31254.2|31204.2|15
1642482490000|2022-01-18 05:08:10|31256.2|31206.2|31254.6|31204.6|31257.1|31207.1|31254.2|31204.2|12
1642482500000|2022-01-18 05:08:20|31254.9|31204.9|31256.8|31206.8|31260.7|31218.5|31236.3|31200.4|17
1642482510000|2022-01-18 05:08:30|31253.9|31203.9|31239.8|31219.8|31258.4|31220.5|31239.3|31203.3|14
1642482520000|2022-01-18 05:08:40|31238.8|31218.8|31254|31204|31261.7|31223.3|31238.8|31203.8|20
1642482530000|2022-01-18 05:08:50|31254.7|31204.7|31255.1|31205.1|31259|31209|31254|31204|16
1642482540000|2022-01-18 05:09:00|31255.6|31205.6|31255.7|31205.7|31258.7|31208.7|31255.3|31205.3|14
1642482550000|2022-01-18 05:09:10|31255.9|31205.9|31253.3|31203.3|31259.3|31220.7|31240.7|31203.3|14
1642482560000|2022-01-18 05:09:20|31253.1|31203.1|31256.8|31206.8|31257|31207|31249.6|31199.6|14
1642482570000|2022-01-18 05:09:30|31255.9|31205.9|31253.1|31203.1|31256.7|31206.7|31252|31202|14
1642482580000|2022-01-18 05:09:40|31253.2|31203.2|31257.5|31207.5|31257.5|31207.5|31253|31203|17
1642482590000|2022-01-18 05:09:50|31256.5|31206.5|31256.7|31206.7|31256.7|31206.7|31255.2|31205.2|9
1642482600000|2022-01-18 05:10:00|31257|31207|31254.7|31204.7|31257.4|31207.4|31254.7|31204.7|8
1642482610000|2022-01-18 05:10:10|31254.9|31204.9|31252.6|31202.6|31255|31205|31251.8|31201.8|13
1642482620000|2022-01-18 05:10:20|31252.3|31202.3|31256.4|31206.4|31256.4|31206.4|31251.2|31201.2|16
1642482630000|2022-01-18 05:10:30|31255.9|31205.9|31253.7|31203.7|31255.9|31205.9|31253.7|31203.7|11
1642482640000|2022-01-18 05:10:40|31253.6|31203.6|31252.9|31202.9|31254.7|31204.7|31252.9|31202.9|7
1642482650000|2022-01-18 05:10:50|31252.8|31202.8|31255.2|31205.2|31256.2|31206.2|31250.1|31200.1|16
1642482660000|2022-01-18 05:11:00|31258.6|31208.6|31254.1|31204.1|31258.6|31208.6|31252.4|31202.4|21
1642482670000|2022-01-18 05:11:10|31254.3|31204.3|31251.1|31201.1|31255.2|31205.2|31251.1|31201.1|7
1642482680000|2022-01-18 05:11:20|31250.9|31200.9|31250.6|31200.6|31256|31206|31249.5|31199.5|14
1642482690000|2022-01-18 05:11:30|31248.4|31198.4|31235.9|31215.9|31255.8|31218.2|31234.8|31198.4|21
1642482700000|2022-01-18 05:11:40|31236.6|31216.6|31256|31204.8|31256.6|31217.4|31236|31201.9|14
1642482710000|2022-01-18 05:11:50|31253.9|31203.9|31250.7|31200.7|31256.2|31206.2|31249.8|31199.8|24
1642482720000|2022-01-18 05:12:00|31250.2|31200.2|31251.1|31201.1|31251.8|31201.8|31250.2|31200.2|14
1642482730000|2022-01-18 05:12:10|31251.4|31201.4|31252.7|31202.7|31254|31204|31246.9|31196.9|15
1642482740000|2022-01-18 05:12:20|31251.7|31201.7|31252.5|31202.5|31252.5|31202.5|31249.2|31199.2|21
1642482750000|2022-01-18 05:12:30|31252.3|31202.3|31254.9|31204.9|31254.9|31204.9|31248.2|31198.2|18
1642482760000|2022-01-18 05:12:40|31253.3|31203.3|31251.8|31201.8|31255.2|31205.2|31251.8|31201.8|17
1642482770000|2022-01-18 05:12:50|31251.7|31201.7|31251.4|31201.4|31252.2|31202.2|31251.4|31201.4|8
1642482780000|2022-01-18 05:13:00|31248|31198|31248.5|31198.5|31249.6|31199.6|31248|31198|15
1642482790000|2022-01-18 05:13:10|31248.3|31198.3|31254.3|31204.3|31254.5|31204.5|31247.1|31197.1|21
1642482800000|2022-01-18 05:13:20|31251.2|31201.2|31253|31203|31253.8|31203.8|31249.6|31199.6|18
1642482810000|2022-01-18 05:13:30|31252.8|31202.8|31250.3|31200.3|31253.6|31203.6|31249.4|31199.4|16
1642482820000|2022-01-18 05:13:40|31250.5|31200.5|31249.9|31199.9|31251.7|31201.7|31249.8|31199.8|7
1642482830000|2022-01-18 05:13:50|31250|31200|31252.2|31202.2|31255.9|31205.9|31250|31200|18
1642482840000|2022-01-18 05:14:00|31253.5|31203.5|31251.5|31201.5|31253.5|31203.5|31251.2|31201.2|11
1642482850000|2022-01-18 05:14:10|31252.1|31202.1|31249.4|31199.4|31252.1|31202.1|31247.3|31197.3|5
1642482860000|2022-01-18 05:14:20|31249.7|31199.7|31251.5|31201.5|31251.5|31201.5|31248.4|31198.4|8
1642482870000|2022-01-18 05:14:30|31250.9|31200.9|31251.1|31201.1|31254.3|31204.3|31250.3|31200.3|10
1642482880000|2022-01-18 05:14:40|31250.7|31200.7|31250.3|31200.3|31250.9|31200.9|31249.5|31199.5|11
1642482890000|2022-01-18 05:14:50|31250.9|31200.9|31253|31203|31253.3|31203.3|31250|31200|17
1642482900000|2022-01-18 05:15:00|31253.1|31203.1|31252.7|31202.7|31258.8|31208.8|31251.9|31201.9|24
1642482910000|2022-01-18 05:15:10|31253|31203|31258.4|31208.4|31259.9|31209.9|31252.9|31202.9|17
1642482920000|2022-01-18 05:15:20|31258|31208|31265.1|31215.1|31265.1|31215.1|31256|31206|15
1642482930000|2022-01-18 05:15:30|31262.4|31212.4|31259.2|31209.2|31262.4|31212.4|31257.3|31207.3|23
1642482940000|2022-01-18 05:15:40|31259|31209|31257.2|31207.2|31259|31209|31257.2|31207.2|13
1642482950000|2022-01-18 05:15:50|31257.3|31207.3|31260.6|31210.6|31260.9|31210.9|31257.3|31207.3|11
1642482960000|2022-01-18 05:16:00|31260.2|31210.2|31253.1|31203.1|31260.2|31210.2|31253.1|31203.1|12
1642482970000|2022-01-18 05:16:10|31252.3|31202.3|31255.4|31205.4|31255.4|31205.4|31252|31202|13
1642482980000|2022-01-18 05:16:20|31255.8|31205.8|31254|31204|31255.8|31205.8|31254|31204|14
1642482990000|2022-01-18 05:16:30|31254.5|31204.5|31255.5|31205.5|31257.2|31207.2|31254.4|31204.4|10
1642483000000|2022-01-18 05:16:40|31255.7|31205.7|31254.7|31204.7|31256.7|31218.5|31238.5|31203.4|19
1642483010000|2022-01-18 05:16:50|31258.2|31208.2|31252.6|31202.6|31259.4|31209.4|31252.4|31202.4|21
1642483020000|2022-01-18 05:17:00|31253.5|31203.5|31250.8|31200.8|31253.5|31203.5|31249.8|31199.8|15
1642483030000|2022-01-18 05:17:10|31251|31201|31251.5|31201.5|31251.5|31201.5|31250.2|31200.2|9
1642483040000|2022-01-18 05:17:20|31250.3|31200.3|31254.2|31204.2|31256.8|31206.8|31249.9|31199.9|12
1642483050000|2022-01-18 05:17:30|31254.1|31204.1|31253.4|31203.4|31257.5|31207.5|31253.4|31203.4|18
1642483060000|2022-01-18 05:17:40|31253.6|31203.6|31250.9|31200.9|31254.1|31204.1|31250.2|31200.2|11
1642483070000|2022-01-18 05:17:50|31251.1|31201.1|31250|31200|31251.5|31201.5|31250|31200|15
1642483080000|2022-01-18 05:18:00|31252|31202|31251.8|31201.8|31256.3|31206.3|31251.6|31201.6|18
1642483090000|2022-01-18 05:18:10|31251.5|31201.5|31249.1|31199.1|31251.5|31201.5|31249.1|31199.1|10
1642483100000|2022-01-18 05:18:20|31245.3|31195.3|31247.2|31197.2|31248.2|31198.2|31244.6|31194.6|13
1642483110000|2022-01-18 05:18:30|31247.5|31197.5|31251.1|31201.1|31251.1|31201.1|31247.3|31197.3|10
1642483120000|2022-01-18 05:18:40|31250.7|31200.7|31247.3|31197.3|31250.7|31200.7|31247.3|31197.3|14
1642483130000|2022-01-18 05:18:50|31247.5|31197.5|31246.5|31196.5|31247.9|31197.9|31246.2|31196.2|10
1642483140000|2022-01-18 05:19:00|31248.8|31198.8|31246.5|31196.5|31250.7|31200.7|31246.1|31196.1|19
1642483150000|2022-01-18 05:19:10|31246.3|31196.3|31252.7|31202.7|31252.7|31202.7|31245.7|31195.7|15
1642483160000|2022-01-18 05:19:20|31252.9|31202.9|31247.3|31197.3|31252.9|31202.9|31246|31196|12
1642483170000|2022-01-18 05:19:30|31248.1|31198.1|31246.8|31196.8|31248.1|31198.1|31246|31196|8
1642483180000|2022-01-18 05:19:40|31246.4|31196.4|31252.7|31202.7|31254.6|31204.6|31246.4|31196.4|9
1642483190000|2022-01-18 05:19:50|31253|31203|31249.9|31199.9|31255.3|31205.3|31248.9|31198.9|14
1642483200000|2022-01-18 05:20:00|31256.6|31206.6|31251.3|31201.3|31256.6|31206.6|31249.8|31199.8|18
1642483210000|2022-01-18 05:20:10|31248.9|31198.9|31261.2|31211.2|31261.2|31211.2|31248.5|31198.5|8
1642483220000|2022-01-18 05:20:20|31260|31207.3|31254|31204|31261.2|31211.2|31253.4|31203.4|14
1642483230000|2022-01-18 05:20:30|31254.4|31204.4|31253|31203|31255.4|31205.4|31251.5|31201.5|16
1642483240000|2022-01-18 05:20:40|31253.7|31203.7|31249.6|31199.6|31253.7|31203.7|31249.6|31199.6|10
1642483250000|2022-01-18 05:20:50|31250.1|31200.1|31249.5|31199.5|31250.6|31200.6|31248.9|31198.9|13
1642483260000|2022-01-18 05:21:00|31251|31201|31251.1|31201.1|31254.6|31204.6|31247.9|31197.9|14
1642483270000|2022-01-18 05:21:10|31250.4|31200.4|31250.5|31200.5|31251.3|31201.3|31249.5|31199.5|13
1642483280000|2022-01-18 05:21:20|31251|31201|31253.8|31203.8|31257|31207|31250.3|31200.3|9
1642483290000|2022-01-18 05:21:30|31253.9|31203.9|31253.2|31203.2|31257.8|31207.8|31253.2|31203.2|6
1642483300000|2022-01-18 05:21:40|31252.5|31202.5|31250.5|31200.5|31253.9|31203.9|31250.5|31200.5|13
1642483310000|2022-01-18 05:21:50|31246.6|31196.6|31247.1|31197.1|31248.1|31198.1|31246.4|31196.4|6
1642483320000|2022-01-18 05:22:00|31246.8|31196.8|31250.4|31200.4|31251.2|31201.2|31246.8|31196.8|10
1642483330000|2022-01-18 05:22:10|31250.6|31200.6|31250|31200|31259|31209|31248.5|31198.5|23
1642483340000|2022-01-18 05:22:20|31251.9|31201.9|31252.2|31202.2|31253.7|31203.7|31249.7|31199.7|20
1642483350000|2022-01-18 05:22:30|31251.6|31201.6|31251.7|31201.7|31253.1|31203.1|31250.6|31200.6|8
1642483360000|2022-01-18 05:22:40|31250.9|31200.9|31250.7|31200.7|31251.2|31201.2|31249.5|31199.5|4
1642483370000|2022-01-18 05:22:50|31249.5|31199.5|31249.1|31199.1|31250.8|31200.8|31249.1|31199.1|8
1642483380000|2022-01-18 05:23:00|31249.4|31199.4|31249.1|31199.1|31250.8|31200.8|31248.8|31198.8|12
1642483390000|2022-01-18 05:23:10|31248.4|31198.4|31249.1|31199.1|31249.9|31199.9|31248.2|31198.2|13
1642483400000|2022-01-18 05:23:20|31249.5|31199.5|31234.5|31214.5|31256.3|31214.5|31234.5|31198.7|14
1642483410000|2022-01-18 05:23:30|31250.3|31200.3|31250.3|31200.3|31252.7|31202.7|31248.5|31198.5|14
1642483420000|2022-01-18 05:23:40|31249.5|31199.5|31250|31200|31250.5|31200.5|31249.1|31199.1|14
1642483430000|2022-01-18 05:23:50|31250.2|31200.2|31249.2|31199.2|31250.2|31200.2|31249.2|31199.2|13
1642483440000|2022-01-18 05:24:00|31249.4|31199.4|31253.8|31203.8|31253.8|31203.8|31248.3|31198.3|10
1642483450000|2022-01-18 05:24:10|31253.4|31203.4|31252.3|31202.3|31256.5|31206.5|31248.4|31198.4|17
1642483460000|2022-01-18 05:24:20|31251.6|31201.6|31251.7|31201.7|31252.4|31202.4|31250.5|31200.5|11
1642483470000|2022-01-18 05:24:30|31251.5|31201.5|31250.6|31200.6|31252.9|31202.9|31250.6|31200.6|13
1642483480000|2022-01-18 05:24:40|31250.5|31200.5|31253.1|31203.1|31253.2|31203.2|31250.5|31200.5|9
1642483490000|2022-01-18 05:24:50|31253.2|31203.2|31251.1|31201.1|31256.1|31206.1|31251.1|31201.1|9
1642483500000|2022-01-18 05:25:00|31254.6|31204.6|31249.8|31199.8|31254.6|31204.6|31249.1|31199.1|15
1642483510000|2022-01-18 05:25:10|31249.6|31199.6|31249.9|31199.9|31250.2|31200.2|31249.3|31199.3|7
1642483520000|2022-01-18 05:25:20|31250.5|31200.5|31249.4|31199.4|31251.5|31201.5|31249.4|31199.4|9
1642483530000|2022-01-18 05:25:30|31249.8|31199.8|31250.1|31200.1|31251.1|31201.1|31249.7|31199.7|10
1642483540000|2022-01-18 05:25:40|31250.6|31200.6|31254.1|31204.1|31255.2|31205.2|31249.9|31199.9|15
1642483550000|2022-01-18 05:25:50|31253.5|31203.5|31256.3|31206.3|31256.3|31206.3|31249.1|31199.1|10
1642483560000|2022-01-18 05:26:00|31256.1|31206.1|31251.9|31201.9|31256.1|31219.4|31239.4|31201.9|10
1642483570000|2022-01-18 05:26:10|31252.9|31202.9|31253.2|31203.2|31254.2|31204.2|31252.5|31202.5|14
1642483580000|2022-01-18 05:26:20|31253.4|31203.4|31253.1|31203.1|31253.6|31203.6|31253|31203|13
1642483590000|2022-01-18 05:26:30|31253.5|31203.5|31252.4|31202.4|31253.6|31203.6|31252.2|31202.2|9
1642483600000|2022-01-18 05:26:40|31252.9|31202.9|31258.5|31208.5|31258.9|31208.9|31252.1|31202.1|14
1642483610000|2022-01-18 05:26:50|31253.6|31203.6|31253.9|31203.9|31258.6|31208.6|31252.7|31202.7|23
1642483620000|2022-01-18 05:27:00|31253.1|31203.1|31252.4|31202.4|31255.7|31205.7|31252.4|31202.4|18
1642483630000|2022-01-18 05:27:10|31253.8|31203.8|31250.9|31200.9|31253.8|31203.8|31250.7|31200.7|13
1642483640000|2022-01-18 05:27:20|31250.6|31200.6|31253.4|31203.4|31256.8|31206.8|31250.6|31200.6|12
1642483650000|2022-01-18 05:27:30|31252.8|31202.8|31251.7|31201.7|31252.9|31202.9|31250.9|31200.9|11
1642483660000|2022-01-18 05:27:40|31250.8|31200.8|31249.6|31199.6|31251.4|31201.4|31249.4|31199.4|6
1642483670000|2022-01-18 05:27:50|31250.5|31200.5|31250.4|31200.4|31250.7|31200.7|31249.6|31199.6|7
1642483680000|2022-01-18 05:28:00|31250.1|31200.1|31251.9|31201.9|31252.6|31202.6|31249.5|31199.5|13
1642483690000|2022-01-18 05:28:10|31251.8|31201.8|31250.3|31200.3|31251.8|31201.8|31250.3|31200.3|5
1642483700000|2022-01-18 05:28:20|31251|31201|31254.1|31204.1|31254.5|31204.5|31251|31201|14
1642483710000|2022-01-18 05:28:30|31254|31204|31257|31207|31257.3|31207.3|31253.7|31203.7|24
1642483720000|2022-01-18 05:28:40|31257.4|31207.4|31256.8|31206.8|31257.4|31207.4|31255.3|31205.3|15
1642483730000|2022-01-18 05:28:50|31256.3|31206.3|31261.7|31211.7|31262.2|31212.2|31253.1|31203.1|27
1642483740000|2022-01-18 05:29:00|31261.5|31211.5|31257.5|31207.5|31261.7|31211.7|31257.1|31207.1|13
1642483750000|2022-01-18 05:29:10|31257|31207|31256.7|31206.7|31257.2|31207.2|31256.7|31206.7|11
1642483760000|2022-01-18 05:29:20|31256.6|31206.6|31259|31209|31260.9|31210.9|31256.5|31206.5|12
1642483770000|2022-01-18 05:29:30|31256.5|31206.5|31254.9|31204.9|31258.6|31208.6|31254.6|31204.6|12
1642483780000|2022-01-18 05:29:40|31253.5|31203.5|31256.9|31206.9|31259.6|31209.6|31251.9|31201.9|18
1642483790000|2022-01-18 05:29:50|31258.2|31208.2|31259.1|31209.1|31263|31213|31257.3|31207.3|16
1642483800000|2022-01-18 05:30:00|31258.8|31208.8|31258.8|31208.8|31261.5|31211.5|31258.2|31208.2|18
1642483810000|2022-01-18 05:30:10|31258.3|31208.3|31260.1|31210.1|31263.2|31213.2|31258|31208|15
1642483820000|2022-01-18 05:30:20|31260.2|31210.2|31263.6|31213.6|31264.3|31214.3|31255.4|31205.4|21
1642483830000|2022-01-18 05:30:30|31263.5|31213.5|31260.9|31210.9|31264.3|31214.3|31260.9|31210.9|16
1642483840000|2022-01-18 05:30:40|31261.1|31211.1|31259.3|31209.3|31262.5|31212.5|31259.3|31209.3|12
1642483850000|2022-01-18 05:30:50|31260.4|31210.4|31256.5|31206.5|31261.6|31211.6|31255.1|31205.1|26
1642483860000|2022-01-18 05:31:00|31256.1|31206.1|31257.3|31207.3|31262|31212|31255.2|31205.2|20
1642483870000|2022-01-18 05:31:10|31257.1|31207.1|31258.3|31208.3|31258.7|31208.7|31256.7|31206.7|12
1642483880000|2022-01-18 05:31:20|31258.2|31208.2|31255.7|31205.7|31258.5|31208.5|31255.6|31205.6|12
1642483890000|2022-01-18 05:31:30|31256|31206|31256.8|31206.8|31259.3|31209.3|31255.2|31205.2|15
1642483900000|2022-01-18 05:31:40|31258.7|31208.7|31254.9|31204.9|31258.7|31208.7|31253.9|31203.9|16
1642483910000|2022-01-18 05:31:50|31255|31205|31256.6|31206.6|31257.6|31207.6|31255|31205|9
1642483920000|2022-01-18 05:32:00|31256.8|31206.8|31258.7|31208.7|31260.2|31210.2|31254.5|31204.5|18
1642483930000|2022-01-18 05:32:10|31259.5|31209.5|31259.7|31209.7|31260.2|31210.2|31254.9|31204.9|16
1642483940000|2022-01-18 05:32:20|31256.7|31206.7|31255.6|31205.6|31258.6|31208.6|31255.1|31205.1|18
1642483950000|2022-01-18 05:32:30|31255.8|31205.8|31254.4|31204.4|31255.8|31205.8|31254.1|31204.1|12
1642483960000|2022-01-18 05:32:40|31254.5|31204.5|31254.4|31204.4|31254.5|31204.5|31254.4|31204.4|4
1642483970000|2022-01-18 05:32:50|31252|31202|31238.2|31218.2|31252.1|31218.2|31238.2|31201.1|12
1642483980000|2022-01-18 05:33:00|31238.4|31218.4|31250.9|31200.9|31258.8|31218.4|31237.9|31200.6|20
1642483990000|2022-01-18 05:33:10|31251.8|31201.8|31251.8|31201.8|31254.8|31204.8|31250|31200|19
1642484000000|2022-01-18 05:33:20|31251.7|31201.7|31253.4|31203.4|31254.3|31204.3|31250.8|31200.8|23
1642484010000|2022-01-18 05:33:30|31253.9|31203.9|31254.3|31204.3|31254.8|31204.8|31251.8|31201.8|17
1642484020000|2022-01-18 05:33:40|31253.3|31203.3|31252.4|31202.4|31253.5|31203.5|31251.9|31201.9|14
1642484030000|2022-01-18 05:33:50|31251.2|31201.2|31247.4|31197.4|31251.4|31201.4|31247.4|31197.4|12
1642484040000|2022-01-18 05:34:00|31248.1|31198.1|31245.9|31195.9|31253.7|31203.7|31244.8|31194.8|15
1642484050000|2022-01-18 05:34:10|31245.1|31195.1|31251.5|31201.5|31253.7|31203.7|31245.1|31195.1|13
1642484060000|2022-01-18 05:34:20|31251.7|31201.7|31246.8|31196.8|31255|31205|31245.1|31195.1|18
1642484070000|2022-01-18 05:34:30|31245.3|31195.3|31248.2|31198.2|31252|31202|31245.3|31195.3|17
1642484080000|2022-01-18 05:34:40|31249.2|31199.2|31247.1|31197.1|31252.8|31202.8|31246.6|31196.6|14
1642484090000|2022-01-18 05:34:50|31246.1|31196.1|31248.8|31198.8|31249.3|31199.3|31245.8|31195.8|16
1642484100000|2022-01-18 05:35:00|31248.9|31198.9|31252.4|31202.4|31254|31204|31248.9|31198.9|18
1642484110000|2022-01-18 05:35:10|31252.2|31202.2|31254.6|31204.6|31255.5|31205.5|31250|31200|13
1642484120000|2022-01-18 05:35:20|31251.9|31201.9|31251.4|31201.4|31251.9|31201.9|31249.8|31199.8|9
1642484130000|2022-01-18 05:35:30|31250.5|31200.5|31251.9|31201.9|31254.4|31204.4|31249.7|31199.7|11
1642484140000|2022-01-18 05:35:40|31248.2|31198.2|31246.9|31196.9|31248.2|31198.2|31246.7|31196.7|8
1642484150000|2022-01-18 05:35:50|31244.9|31194.9|31251.8|31201.8|31254.5|31204.5|31244.9|31194.9|15
1642484160000|2022-01-18 05:36:00|31250.9|31200.9|31245.1|31195.1|31251.5|31201.5|31245|31195|14
1642484170000|2022-01-18 05:36:10|31244.7|31194.7|31230.6|31210.6|31253|31210.6|31230.6|31194.7|11
1642484180000|2022-01-18 05:36:20|31231.4|31211.4|31245.7|31195.7|31247.1|31211.4|31229.9|31194.7|10
1642484190000|2022-01-18 05:36:30|31246.9|31196.9|31249.4|31199.4|31251|31201|31244.8|31194.8|19
1642484200000|2022-01-18 05:36:40|31249.9|31199.9|31246.8|31196.8|31251.8|31201.8|31246.8|31196.8|13
1642484210000|2022-01-18 05:36:50|31247|31197|31251.4|31201.4|31251.4|31201.4|31246.4|31196.4|15
1642484220000|2022-01-18 05:37:00|31251.5|31201.5|31252.5|31202.5|31254.6|31216.2|31236.2|31199.3|17
1642484230000|2022-01-18 05:37:10|31251|31201|31245.1|31195.1|31254|31202.7|31245|31195|15
1642484240000|2022-01-18 05:37:20|31245.7|31195.7|31247|31197|31247.4|31213.5|31231.7|31195.1|12
1642484250000|2022-01-18 05:37:30|31247.1|31197.1|31247|31197|31247.8|31197.8|31246.7|31196.7|9
1642484260000|2022-01-18 05:37:40|31246.6|31196.6|31246.1|31196.1|31246.7|31196.7|31246|31196|8
1642484270000|2022-01-18 05:37:50|31246.7|31196.7|31249.9|31199.9|31251.6|31212.5|31232.1|31196.7|14
1642484280000|2022-01-18 05:38:00|31249.3|31199.3|31246.4|31196.4|31257|31218.2|31233|31192.8|26
1642484290000|2022-01-18 05:38:10|31245.8|31195.8|31249.1|31199.1|31254.9|31204.9|31244.9|31194.9|20
1642484300000|2022-01-18 05:38:20|31249|31199|31248.6|31198.6|31252.6|31202.6|31247.8|31197.8|15
1642484310000|2022-01-18 05:38:30|31248.5|31198.5|31249.1|31199.1|31251.1|31201.1|31247.5|31197.5|19
1642484320000|2022-01-18 05:38:40|31249.2|31199.2|31247.7|31197.7|31249.2|31199.2|31247.6|31197.6|10
1642484330000|2022-01-18 05:38:50|31248.4|31198.4|31244.2|31194.2|31250.7|31200.7|31242|31192|19
1642484340000|2022-01-18 05:39:00|31244.6|31194.6|31246.5|31196.5|31246.6|31196.6|31243.2|31193.2|10
1642484350000|2022-01-18 05:39:10|31245.8|31195.8|31246.1|31196.1|31246.8|31196.8|31245.5|31195.5|12
1642484360000|2022-01-18 05:39:20|31245.9|31195.9|31244.7|31194.7|31245.9|31195.9|31244.7|31194.7|10
1642484370000|2022-01-18 05:39:30|31245.2|31195.2|31247.8|31197.8|31251|31201|31244.9|31194.9|12
1642484380000|2022-01-18 05:39:40|31248|31198|31244.7|31194.7|31250.9|31200.9|31243.3|31193.3|10
1642484390000|2022-01-18 05:39:50|31244.6|31194.6|31243.8|31193.8|31245.1|31195.1|31243.7|31193.7|5
1642484400000|2022-01-18 05:40:00|31245.3|31195.3|31244.6|31194.6|31245.4|31195.4|31244.1|31194.1|12
1642484410000|2022-01-18 05:40:10|31245.6|31195.6|31244.5|31194.5|31245.6|31212.1|31230.9|31193.5|11
1642484420000|2022-01-18 05:40:20|31245|31195|31243.3|31193.3|31246.4|31196.4|31243.3|31193.3|7
1642484430000|2022-01-18 05:40:30|31243.4|31193.4|31244.4|31194.4|31245.2|31195.2|31243.4|31193.4|11
1642484440000|2022-01-18 05:40:40|31244.3|31194.3|31244.7|31194.7|31245.5|31195.5|31243.2|31193.2|11
1642484450000|2022-01-18 05:40:50|31244.2|31194.2|31244.8|31194.8|31245|31195|31243.9|31193.9|10
1642484460000|2022-01-18 05:41:00|31246.1|31196.1|31246.2|31196.2|31246.2|31196.2|31243.6|31193.6|10
1642484470000|2022-01-18 05:41:10|31244.2|31194.2|31249.1|31199.1|31249.8|31199.8|31244.1|31194.1|15
1642484480000|2022-01-18 05:41:20|31248.3|31198.3|31248.8|31198.8|31249|31199|31246.4|31196.4|15
1642484490000|2022-01-18 05:41:30|31249|31199|31247.7|31197.7|31249|31199|31247.6|31197.6|6
1642484500000|2022-01-18 05:41:40|31248.9|31198.9|31248.2|31198.2|31251.3|31201.3|31247.5|31197.5|11
1642484510000|2022-01-18 05:41:50|31248.3|31198.3|31245.5|31195.5|31248.3|31198.3|31245.3|31195.3|11
1642484520000|2022-01-18 05:42:00|31245.3|31195.3|31245.7|31195.7|31247.1|31197.1|31245.3|31195.3|9
1642484530000|2022-01-18 05:42:10|31245.5|31195.5|31244.7|31194.7|31245.8|31195.8|31244.7|31194.7|10
1642484540000|2022-01-18 05:42:20|31246|31196|31244.9|31194.9|31246.4|31196.4|31244.9|31194.9|9
1642484550000|2022-01-18 05:42:30|31244.7|31194.7|31244|31194|31245.2|31195.2|31243.4|31193.4|12
1642484560000|2022-01-18 05:42:40|31252.3|31202.3|31253|31203|31253.9|31217.9|31237.9|31196.2|16
1642484570000|2022-01-18 05:42:50|31253.6|31203.6|31252.5|31202.5|31256.5|31206.5|31251.3|31201.3|20
1642484580000|2022-01-18 05:43:00|31252.7|31202.7|31252.9|31202.9|31256.7|31206.7|31252.3|31202.3|13
1642484590000|2022-01-18 05:43:10|31253.1|31203.1|31248.3|31198.3|31253.1|31203.1|31248.3|31198.3|12
1642484600000|2022-01-18 05:43:20|31248.4|31198.4|31247.9|31197.9|31248.9|31198.9|31247.1|31197.1|11
1642484610000|2022-01-18 05:43:30|31247.5|31197.5|31246.6|31196.6|31248.2|31198.2|31246.6|31196.6|6
1642484620000|2022-01-18 05:43:40|31246.5|31196.5|31234.4|31214.4|31249.2|31214.4|31234.4|31196.5|7
1642484630000|2022-01-18 05:43:50|31231.2|31211.2|31253.3|31203.3|31253.9|31214.3|31231.2|31203.2|16
1642484640000|2022-01-18 05:44:00|31252.9|31202.9|31252.3|31202.3|31254.2|31204.2|31252.1|31202.1|12
1642484650000|2022-01-18 05:44:10|31252.5|31202.5|31251.5|31201.5|31253.6|31203.6|31250.9|31200.9|8
1642484660000|2022-01-18 05:44:20|31252.2|31202.2|31233|31213|31252.2|31214.8|31233|31200.8|7
1642484670000|2022-01-18 05:44:30|31232|31212|31250.1|31200.1|31251.4|31216.7|31232|31200.1|13
1642484680000|2022-01-18 05:44:40|31246.3|31196.3|31246.2|31196.2|31247.6|31197.6|31246.2|31196.2|9
1642484690000|2022-01-18 05:44:50|31246.9|31196.9|31249.7|31199.7|31250.7|31200.7|31246.5|31196.5|11
1642484700000|2022-01-18 05:45:00|31249.4|31199.4|31249.1|31199.1|31250.4|31200.4|31245.3|31195.3|15
1642484710000|2022-01-18 05:45:10|31249.2|31199.2|31245|31195|31251.9|31215.3|31233.1|31195|16
1642484720000|2022-01-18 05:45:20|31245.4|31195.4|31247|31197|31248.2|31198.2|31245|31195|14
1642484730000|2022-01-18 05:45:30|31246.9|31196.9|31252.4|31202.4|31253.7|31203.7|31246.9|31196.9|21
1642484740000|2022-01-18 05:45:40|31252.6|31202.6|31250.3|31200.3|31252.6|31217.6|31233.6|31200.3|15
1642484750000|2022-01-18 05:45:50|31250.2|31200.2|31249.3|31199.3|31250.2|31200.2|31249.2|31199.2|10
1642484760000|2022-01-18 05:46:00|31249.4|31199.4|31247.9|31197.9|31249.4|31199.4|31247.1|31197.1|7
1642484770000|2022-01-18 05:46:10|31247.3|31197.3|31249.3|31199.3|31251|31213.1|31231.7|31197.1|14
1642484780000|2022-01-18 05:46:20|31250.3|31200.3|31249.1|31199.1|31250.3|31200.3|31248.3|31198.3|10
1642484790000|2022-01-18 05:46:30|31249.4|31199.4|31246.7|31196.7|31249.8|31199.8|31246.7|31196.7|10
1642484800000|2022-01-18 05:46:40|31246.8|31196.8|31246.8|31196.8|31247.7|31197.7|31246.7|31196.7|9
1642484810000|2022-01-18 05:46:50|31247.4|31197.4|31246.5|31196.5|31249.2|31199.2|31246.5|31196.5|11
1642484820000|2022-01-18 05:47:00|31247.8|31197.8|31229.8|31209.8|31249.2|31209.8|31226.5|31190.7|22
1642484830000|2022-01-18 05:47:10|31230.8|31210.8|31228.3|31208.3|31231.9|31211.9|31228.3|31208.3|3
1642484840000|2022-01-18 05:47:20|31228.2|31208.2|31228|31208|31229|31209|31226.6|31206.6|9
1642484850000|2022-01-18 05:47:30|31227.8|31207.8|31249.1|31199.1|31251.3|31212.9|31227.8|31191.5|19
1642484860000|2022-01-18 05:47:40|31248.4|31198.4|31245.7|31195.7|31248.4|31198.4|31245.7|31195.7|13
1642484870000|2022-01-18 05:47:50|31246.5|31196.5|31246.1|31196.1|31246.7|31196.7|31245.8|31195.8|12
1642484880000|2022-01-18 05:48:00|31243.9|31193.9|31243.3|31193.3|31244.1|31194.1|31243.2|31193.2|4
1642484890000|2022-01-18 05:48:10|31243.6|31193.6|31243.2|31193.2|31244|31194|31242.4|31192.4|8
1642484900000|2022-01-18 05:48:20|31243.7|31193.7|31245.3|31195.3|31250.6|31213.7|31233.7|31192.7|17
1642484910000|2022-01-18 05:48:30|31230.5|31210.5|31249.2|31199.2|31252.2|31214.6|31227.7|31190.8|16
1642484920000|2022-01-18 05:48:40|31247.6|31197.6|31249|31199|31254.5|31204.5|31244.3|31194.3|15
1642484930000|2022-01-18 05:48:50|31249.7|31199.7|31249.4|31199.4|31252.3|31202.3|31246.5|31196.5|14
1642484940000|2022-01-18 05:49:00|31248.2|31198.2|31249.9|31199.9|31252.7|31202.7|31247.8|31197.8|19
1642484950000|2022-01-18 05:49:10|31250.7|31200.7|31248.9|31198.9|31250.8|31200.8|31247.1|31197.1|11
1642484960000|2022-01-18 05:49:20|31248.3|31198.3|31248.5|31198.5|31250.1|31200.1|31245.7|31195.7|16
1642484970000|2022-01-18 05:49:30|31248.8|31198.8|31247|31197|31250.9|31200.9|31245.7|31195.7|13
1642484980000|2022-01-18 05:49:40|31247.2|31197.2|31250.4|31200.4|31252.4|31202.4|31246.1|31196.1|15
1642484990000|2022-01-18 05:49:50|31248.8|31198.8|31248.7|31198.7|31249.4|31199.4|31245.6|31195.6|6
1642485000000|2022-01-18 05:50:00|31234.1|31214.1|31230.5|31210.5|31234.1|31214.1|31230.5|31210.5|7
1642485010000|2022-01-18 05:50:10|31233.3|31213.3|31246.3|31196.3|31246.3|31213.3|31231.4|31191.8|7
1642485020000|2022-01-18 05:50:20|31245.3|31195.3|31245.9|31195.9|31248|31198|31241.7|31191.7|14
1642485030000|2022-01-18 05:50:30|31245.6|31195.6|31243.6|31193.6|31246.9|31196.9|31243.6|31193.6|14
1642485040000|2022-01-18 05:50:40|31243.5|31193.5|31245.3|31195.3|31246.3|31196.3|31243.5|31193.5|11
1642485050000|2022-01-18 05:50:50|31245.8|31195.8|31249.8|31199.8|31252.8|31202.8|31245.8|31195.8|14
1642485060000|2022-01-18 05:51:00|31249.6|31199.6|31251.5|31201.5|31251.7|31201.7|31248.9|31198.9|13
1642485070000|2022-01-18 05:51:10|31249.9|31199.9|31249.1|31199.1|31251.5|31201.5|31247.5|31197.5|11
1642485080000|2022-01-18 05:51:20|31249.2|31199.2|31246.8|31196.8|31252.8|31202.8|31245.5|31195.5|10
1642485090000|2022-01-18 05:51:30|31246.7|31196.7|31250|31200|31250|31200|31245.8|31195.8|12
1642485100000|2022-01-18 05:51:40|31249.6|31199.6|31247.8|31197.8|31249.8|31199.8|31247.7|31197.7|8
1642485110000|2022-01-18 05:51:50|31247.9|31197.9|31250.8|31200.8|31251.7|31201.7|31245.5|31195.5|14
1642485120000|2022-01-18 05:52:00|31250.9|31200.9|31245.5|31195.5|31250.9|31200.9|31245.3|31195.3|9
1642485130000|2022-01-18 05:52:10|31247.2|31197.2|31248.3|31198.3|31248.6|31198.6|31244.9|31194.9|9
1642485140000|2022-01-18 05:52:20|31247|31197|31246.8|31196.8|31247|31197|31246.5|31196.5|3
1642485150000|2022-01-18 05:52:30|31248.3|31198.3|31249.9|31199.9|31249.9|31199.9|31245.8|31195.8|5
1642485160000|2022-01-18 05:52:40|31245.9|31195.9|31252.5|31202.5|31252.5|31202.5|31245.9|31195.9|15
1642485170000|2022-01-18 05:52:50|31251.9|31201.9|31248.5|31198.5|31252.1|31202.1|31246.5|31196.5|20
1642485180000|2022-01-18 05:53:00|31248.3|31198.3|31249.3|31199.3|31250.3|31200.3|31247.2|31197.2|12
1642485190000|2022-01-18 05:53:10|31248|31198|31248.9|31198.9|31249.3|31199.3|31248|31198|9
1642485200000|2022-01-18 05:53:20|31248.8|31198.8|31251.7|31201.7|31253.8|31215.1|31235.1|31194.6|19
1642485210000|2022-01-18 05:53:30|31253.1|31203.1|31253|31203|31255.5|31205.5|31249.1|31199.1|25
1642485220000|2022-01-18 05:53:40|31252.7|31202.7|31251.8|31201.8|31254.9|31204.9|31250.5|31200.5|22
1642485230000|2022-01-18 05:53:50|31250.2|31200.2|31249.4|31199.4|31251.2|31201.2|31248.3|31198.3|14
1642485240000|2022-01-18 05:54:00|31250.6|31200.6|31252.3|31202.3|31252.4|31202.4|31247.9|31197.9|13
1642485250000|2022-01-18 05:54:10|31251.2|31201.2|31253.1|31203.1|31255.1|31205.1|31248.3|31198.3|15
1642485260000|2022-01-18 05:54:20|31252.2|31202.2|31252.2|31202.2|31254|31204|31250.4|31200.4|10
1642485270000|2022-01-18 05:54:30|31252.1|31202.1|31247.8|31197.8|31252.1|31202.1|31247.5|31197.5|11
1642485280000|2022-01-18 05:54:40|31249.6|31199.6|31251|31201|31253.3|31203.3|31248.2|31198.2|7
1642485290000|2022-01-18 05:54:50|31249.6|31199.6|31251.2|31201.2|31254|31218.2|31238.2|31194.4|18
1642485300000|2022-01-18 05:55:00|31248.2|31198.2|31248.2|31198.2|31251.1|31201.1|31245.9|31195.9|21
1642485310000|2022-01-18 05:55:10|31251.5|31201.5|31250.5|31200.5|31251.6|31201.6|31247.6|31197.6|14
1642485320000|2022-01-18 05:55:20|31249.9|31199.9|31248|31198|31250.2|31200.2|31248|31198|13
1642485330000|2022-01-18 05:55:30|31248.6|31198.6|31246.3|31196.3|31252.3|31202.3|31246.3|31196.3|18
1642485340000|2022-01-18 05:55:40|31245.9|31195.9|31249.8|31199.8|31253.7|31218.2|31235.4|31195.9|18
1642485350000|2022-01-18 05:55:50|31251.1|31201.1|31250.8|31200.8|31253.3|31203.3|31249.2|31199.2|15
1642485360000|2022-01-18 05:56:00|31251.6|31201.6|31251.1|31201.1|31253.5|31203.5|31251|31201|17
1642485370000|2022-01-18 05:56:10|31251.5|31201.5|31250.5|31200.5|31251.8|31201.8|31249.3|31199.3|18
1642485380000|2022-01-18 05:56:20|31250.1|31200.1|31250|31200|31251.5|31201.5|31249.5|31199.5|12
1642485390000|2022-01-18 05:56:30|31250.2|31200.2|31248.5|31198.5|31250.2|31200.2|31247.6|31197.6|17
1642485400000|2022-01-18 05:56:40|31248.9|31198.9|31251.2|31201.2|31251.2|31201.2|31248.1|31198.1|9
1642485410000|2022-01-18 05:56:50|31251|31201|31248.8|31198.8|31251|31201|31248.8|31198.8|10
1642485420000|2022-01-18 05:57:00|31254.1|31204.1|31251.8|31201.8|31254.1|31204.1|31246.2|31196.2|17
1642485430000|2022-01-18 05:57:10|31251.2|31201.2|31249.3|31199.3|31255.8|31205.8|31249.3|31199.3|11
1642485440000|2022-01-18 05:57:20|31248.8|31198.8|31247.7|31197.7|31254.3|31204.3|31247.7|31197.7|14
1642485450000|2022-01-18 05:57:30|31248.6|31198.6|31247.5|31197.5|31249.8|31199.8|31247.4|31197.4|17
1642485460000|2022-01-18 05:57:40|31248.1|31198.1|31252.5|31202.5|31256.8|31206.8|31247.7|31197.7|23
1642485470000|2022-01-18 05:57:50|31252.7|31202.7|31257|31207|31257.2|31207.2|31252.1|31202.1|14
1642485480000|2022-01-18 05:58:00|31253.2|31203.2|31256.2|31206.2|31257.6|31221.4|31240.3|31203.2|23
1642485490000|2022-01-18 05:58:10|31256|31206|31255.3|31205.3|31259.1|31209.1|31255.3|31205.3|20
1642485500000|2022-01-18 05:58:20|31255.2|31205.2|31254.3|31204.3|31255.7|31205.7|31254.2|31204.2|10
1642485510000|2022-01-18 05:58:30|31257.7|31207.7|31252.1|31202.1|31258.4|31208.4|31249.5|31199.5|15
1642485520000|2022-01-18 05:58:40|31251.9|31201.9|31253.2|31203.2|31256.4|31206.4|31249.8|31199.8|17
1642485530000|2022-01-18 05:58:50|31253.4|31203.4|31254.3|31204.3|31256.7|31206.7|31245.6|31195.6|17
1642485540000|2022-01-18 05:59:00|31254.2|31204.2|31253.9|31203.9|31254.3|31204.3|31253.4|31203.4|12
1642485550000|2022-01-18 05:59:10|31254.7|31204.7|31249.9|31199.9|31255|31205|31249.3|31199.3|8
1642485560000|2022-01-18 05:59:20|31255.2|31205.2|31255.3|31205.3|31259.2|31209.2|31255.2|31205.2|19
1642485570000|2022-01-18 05:59:30|31255.4|31205.4|31256.3|31206.3|31258.8|31208.8|31255.4|31205.4|17
1642485580000|2022-01-18 05:59:40|31256.4|31206.4|31255.4|31205.4|31256.4|31206.4|31255.4|31205.4|14
1642485590000|2022-01-18 05:59:50|31255.6|31205.6|31256|31206|31257.6|31207.6|31254.2|31204.2|17
1642485600000|2022-01-18 06:00:00|31256.2|31206.2|31242.4|31222.4|31257.1|31223.2|31242.1|31204.2|22
1642485610000|2022-01-18 06:00:10|31242.5|31222.5|31242.4|31222.4|31242.5|31222.5|31242|31222|8
1642485620000|2022-01-18 06:00:20|31241.4|31221.4|31241.2|31221.2|31241.5|31221.5|31240.3|31220.3|12
1642485630000|2022-01-18 06:00:30|31241.3|31221.3|31242.3|31222.3|31242.4|31222.4|31241.3|31221.3|16
1642485640000|2022-01-18 06:00:40|31241.9|31221.9|31241.3|31221.3|31242.1|31222.1|31241.3|31221.3|17
1642485650000|2022-01-18 06:00:50|31241.2|31221.2|31267.1|31217.1|31267.1|31233.8|31240.8|31204.9|21
1642485660000|2022-01-18 06:01:00|31266.6|31216.6|31267.1|31217.1|31268|31233.6|31253.6|31210.9|27
1642485670000|2022-01-18 06:01:10|31267.6|31217.6|31250.6|31230.6|31268.1|31232.2|31250.6|31216.7|21
1642485680000|2022-01-18 06:01:20|31250.9|31230.9|31251.1|31231.1|31251.9|31231.9|31250.6|31230.6|17
1642485690000|2022-01-18 06:01:30|31250.9|31230.9|31251.4|31231.4|31252.7|31232.7|31250.1|31230.1|17
1642485700000|2022-01-18 06:01:40|31251.1|31231.1|31269.1|31219.1|31269.1|31235.9|31250.7|31217.8|25
1642485710000|2022-01-18 06:01:50|31270.7|31220.7|31255.4|31235.4|31270.7|31238.6|31255.1|31219.1|23
1642485720000|2022-01-18 06:02:00|31255.5|31235.5|31256.2|31236.2|31257.9|31237.9|31254.3|31234.3|20
1642485730000|2022-01-18 06:02:10|31255.9|31235.9|31253.2|31233.2|31256.9|31236.9|31253.2|31233.2|14
1642485740000|2022-01-18 06:02:20|31253.4|31233.4|31286.6|31236.6|31286.6|31250.3|31253.2|31233.2|16
1642485750000|2022-01-18 06:02:30|31283.6|31233.6|31267|31247|31284.6|31250|31265.5|31232.2|28
1642485760000|2022-01-18 06:02:40|31267.1|31247.1|31265|31245|31267.4|31247.4|31265|31245|24
1642485770000|2022-01-18 06:02:50|31265.3|31245.3|31265.9|31245.9|31267.3|31247.3|31264.6|31244.6|18
1642485780000|2022-01-18 06:03:00|31266.3|31246.3|31266.6|31246.6|31267.3|31247.3|31264.4|31244.4|26
1642485790000|2022-01-18 06:03:10|31266.7|31246.7|31264.9|31244.9|31266.7|31246.7|31264.7|31244.7|12
1642485800000|2022-01-18 06:03:20|31267.5|31247.5|31267.5|31247.5|31268.5|31248.5|31261.4|31241.4|27
1642485810000|2022-01-18 06:03:30|31266.7|31246.7|31267.3|31247.3|31268.7|31248.7|31266.1|31246.1|16
1642485820000|2022-01-18 06:03:40|31267.1|31247.1|31267.6|31247.6|31269.5|31249.5|31266.5|31246.5|15
1642485830000|2022-01-18 06:03:50|31267.2|31247.2|31267.7|31247.7|31268.3|31248.3|31266.2|31246.2|13
1642485840000|2022-01-18 06:04:00|31267.4|31247.4|31264.8|31244.8|31268|31248|31264.8|31244.8|16
1642485850000|2022-01-18 06:04:10|31265.3|31245.3|31266.3|31246.3|31267.3|31247.3|31264.8|31244.8|24
1642485860000|2022-01-18 06:04:20|31265.8|31245.8|31266.1|31246.1|31267.3|31247.3|31265.3|31245.3|15
1642485870000|2022-01-18 06:04:30|31266|31246|31265.7|31245.7|31268.7|31248.7|31265|31245|16
1642485880000|2022-01-18 06:04:40|31264.8|31244.8|31276.2|31226.2|31277.1|31246.5|31261.4|31225.9|19
1642485890000|2022-01-18 06:04:50|31279.3|31229.3|31278|31228|31280.9|31230.9|31277.8|31227.8|20
1642485900000|2022-01-18 06:05:00|31273.5|31223.5|31277.8|31227.8|31277.8|31227.8|31273.5|31223.5|17
1642485910000|2022-01-18 06:05:10|31277.5|31227.5|31283|31233|31284.4|31234.4|31277.5|31227.5|21
1642485920000|2022-01-18 06:05:20|31282.2|31232.2|31266.4|31246.4|31282.7|31248.2|31266.3|31232.2|13
1642485930000|2022-01-18 06:05:30|31266.8|31246.8|31268.5|31248.5|31268.7|31248.7|31266.7|31246.7|14
1642485940000|2022-01-18 06:05:40|31268.3|31248.3|31280.5|31230.5|31280.5|31251.4|31265.8|31230|18
1642485950000|2022-01-18 06:05:50|31286|31236|31268.5|31248.5|31286|31249.7|31267.7|31230.9|27
1642485960000|2022-01-18 06:06:00|31268|31248|31272.1|31252.1|31273.2|31253.2|31267.2|31247.2|21
1642485970000|2022-01-18 06:06:10|31272.6|31252.6|31271.2|31251.2|31272.9|31252.9|31271.2|31251.2|14
1642485980000|2022-01-18 06:06:20|31271.9|31251.9|31286.1|31236.1|31286.1|31251.9|31271.3|31234.9|14
1642485990000|2022-01-18 06:06:30|31286.2|31236.2|31284.4|31234.4|31286.3|31236.3|31284.3|31234.3|8
1642486000000|2022-01-18 06:06:40|31289.4|31239.4|31288.3|31238.3|31289.4|31239.4|31283.2|31233.2|8
1642486010000|2022-01-18 06:06:50|31286.7|31236.7|31286.9|31236.9|31288.1|31238.1|31285.3|31235.3|11
1642486020000|2022-01-18 06:07:00|31288.5|31238.5|31285.2|31235.2|31288.5|31238.5|31285.2|31235.2|11
1642486030000|2022-01-18 06:07:10|31285.4|31235.4|31283.9|31233.9|31285.7|31235.7|31283.9|31233.9|7
1642486040000|2022-01-18 06:07:20|31284.2|31234.2|31282.8|31232.8|31288.1|31238.1|31282.1|31232.1|15
1642486050000|2022-01-18 06:07:30|31283.5|31233.5|31270.4|31250.4|31283.5|31251.9|31267.2|31232.8|20
1642486060000|2022-01-18 06:07:40|31270.5|31250.5|31283.9|31233.9|31284.3|31250.7|31269.7|31233.1|15
1642486070000|2022-01-18 06:07:50|31286.7|31236.7|31284.8|31234.8|31286.7|31236.7|31284.1|31234.1|9
1642486080000|2022-01-18 06:08:00|31279.5|31229.5|31284|31234|31284.5|31234.5|31279.5|31229.5|9
1642486090000|2022-01-18 06:08:10|31283.8|31233.8|31283.1|31233.1|31284.4|31234.4|31282.8|31232.8|11
1642486100000|2022-01-18 06:08:20|31283|31233|31281|31231|31286.6|31236.6|31276.9|31226.9|19
1642486110000|2022-01-18 06:08:30|31281.1|31231.1|31281.6|31231.6|31284|31234|31280.6|31230.6|17
1642486120000|2022-01-18 06:08:40|31281.9|31231.9|31282|31232|31282.3|31232.3|31281.3|31231.3|12
1642486130000|2022-01-18 06:08:50|31282.1|31232.1|31284|31234|31285.3|31235.3|31282|31232|12
1642486140000|2022-01-18 06:09:00|31282.9|31232.9|31285.1|31235.1|31285.5|31235.5|31282.8|31232.8|17
1642486150000|2022-01-18 06:09:10|31285.6|31235.6|31284.2|31234.2|31287.3|31237.3|31284.1|31234.1|24
1642486160000|2022-01-18 06:09:20|31284.4|31234.4|31270|31250|31284.4|31251.6|31269.7|31234.4|13
1642486170000|2022-01-18 06:09:30|31269.7|31249.7|31286|31236|31286.8|31249.8|31269.7|31233.9|14
1642486180000|2022-01-18 06:09:40|31285.9|31235.9|31284.4|31234.4|31285.9|31235.9|31284.2|31234.2|12
1642486190000|2022-01-18 06:09:50|31284.9|31234.9|31285.8|31235.8|31286.6|31236.6|31284.4|31234.4|11
1642486200000|2022-01-18 06:10:00|31285|31235|31285.2|31235.2|31286.5|31236.5|31285|31235|8
1642486210000|2022-01-18 06:10:10|31285.3|31235.3|31284.9|31234.9|31285.4|31235.4|31284.7|31234.7|5
1642486220000|2022-01-18 06:10:20|31285.3|31235.3|31285.1|31235.1|31286.8|31236.8|31284.2|31234.2|10
1642486230000|2022-01-18 06:10:30|31284.2|31234.2|31282.7|31232.7|31284.2|31234.2|31282.7|31232.7|8
1642486240000|2022-01-18 06:10:40|31283.1|31233.1|31284.5|31234.5|31287.6|31237.6|31282.8|31232.8|15
1642486250000|2022-01-18 06:10:50|31284.2|31234.2|31284.9|31234.9|31286.3|31236.3|31283|31233|20
1642486260000|2022-01-18 06:11:00|31284.6|31234.6|31286.1|31236.1|31286.9|31236.9|31284.3|31234.3|20
1642486270000|2022-01-18 06:11:10|31286.2|31236.2|31283.9|31233.9|31286.2|31236.2|31283.9|31233.9|12
1642486280000|2022-01-18 06:11:20|31283.4|31233.4|31282.6|31232.6|31285.4|31235.4|31279.3|31229.3|17
1642486290000|2022-01-18 06:11:30|31284.4|31234.4|31280.9|31230.9|31284.4|31234.4|31280.4|31230.4|19
1642486300000|2022-01-18 06:11:40|31282.2|31232.2|31283.4|31233.4|31283.4|31233.4|31281.5|31231.5|15
1642486310000|2022-01-18 06:11:50|31283.2|31233.2|31283.1|31233.1|31283.5|31233.5|31281.2|31231.2|23
1642486320000|2022-01-18 06:12:00|31282.8|31232.8|31281.5|31231.5|31283.1|31233.1|31281.5|31231.5|12
1642486330000|2022-01-18 06:12:10|31281.6|31231.6|31281.7|31231.7|31282.8|31232.8|31281|31231|10
1642486340000|2022-01-18 06:12:20|31282.7|31232.7|31281|31231|31282.7|31232.7|31280.6|31230.6|18
1642486350000|2022-01-18 06:12:30|31280.8|31230.8|31280.1|31230.1|31281.9|31231.9|31280.1|31230.1|14
1642486360000|2022-01-18 06:12:40|31279.8|31229.8|31262|31242|31282.1|31247.1|31261.9|31229.8|13
1642486370000|2022-01-18 06:12:50|31262.7|31242.7|31264.5|31244.5|31283.4|31246|31262.3|31228.3|23
1642486380000|2022-01-18 06:13:00|31278.6|31228.6|31282.4|31232.4|31284.5|31234.5|31278.5|31228.5|25
1642486390000|2022-01-18 06:13:10|31282.3|31232.3|31281.8|31231.8|31282.3|31232.3|31280.1|31230.1|22
1642486400000|2022-01-18 06:13:20|31281.4|31231.4|31280.2|31230.2|31281.4|31231.4|31280|31230|15
1642486410000|2022-01-18 06:13:30|31280.8|31230.8|31282|31232|31282.2|31232.2|31280.6|31230.6|14
1642486420000|2022-01-18 06:13:40|31282.3|31232.3|31267.3|31247.3|31284.2|31248.8|31267|31230.2|20
1642486430000|2022-01-18 06:13:50|31266.5|31246.5|31266.4|31246.4|31267.3|31247.3|31266.1|31246.1|14
1642486440000|2022-01-18 06:14:00|31280.7|31230.7|31281.2|31231.2|31282.8|31232.8|31280.7|31230.7|15
1642486450000|2022-01-18 06:14:10|31280.9|31230.9|31282.4|31232.4|31284.5|31234.5|31280.9|31230.9|10
1642486460000|2022-01-18 06:14:20|31282.3|31232.3|31281.5|31231.5|31282.4|31232.4|31281.2|31231.2|7
1642486470000|2022-01-18 06:14:30|31281.3|31231.3|31265.8|31245.8|31282.1|31246.6|31265.4|31230.9|20
1642486480000|2022-01-18 06:14:40|31264.6|31244.6|31265|31245|31265.5|31245.5|31264.6|31244.6|10
1642486490000|2022-01-18 06:14:50|31265.1|31245.1|31265.8|31245.8|31268.3|31248.3|31265.1|31245.1|9
1642486500000|2022-01-18 06:15:00|31265.9|31245.9|31282.8|31232.8|31284|31245.9|31265.6|31230.2|19
1642486510000|2022-01-18 06:15:10|31284.4|31234.4|31285.6|31235.6|31285.6|31235.6|31282.8|31232.8|19
1642486520000|2022-01-18 06:15:20|31285|31235|31284.3|31234.3|31285|31235|31283.9|31233.9|10
1642486530000|2022-01-18 06:15:30|31285.4|31235.4|31286.9|31236.9|31287.8|31237.8|31283.6|31233.6|21
1642486540000|2022-01-18 06:15:40|31286.7|31236.7|31284|31234|31286.7|31236.7|31284|31234|13
1642486550000|2022-01-18 06:15:50|31284.3|31234.3|31286.5|31236.5|31287.4|31237.4|31284|31234|12
1642486560000|2022-01-18 06:16:00|31287.3|31237.3|31271.7|31251.7|31287.7|31252.8|31271.7|31235.6|15
1642486570000|2022-01-18 06:16:10|31270.4|31250.4|31269.2|31249.2|31270.6|31250.6|31268.7|31248.7|8
1642486580000|2022-01-18 06:16:20|31268.5|31248.5|31270.9|31250.9|31272.1|31252.1|31267.4|31247.4|14
1642486590000|2022-01-18 06:16:30|31270.6|31250.6|31281.7|31231.7|31284.9|31252.1|31269.2|31231.7|17
1642486600000|2022-01-18 06:16:40|31281.8|31231.8|31282.8|31232.8|31284.1|31234.1|31281.8|31231.8|10
1642486610000|2022-01-18 06:16:50|31282.9|31232.9|31284.4|31234.4|31285.4|31235.4|31282.9|31232.9|11
1642486620000|2022-01-18 06:17:00|31283.1|31233.1|31282.9|31232.9|31283.2|31233.2|31282.7|31232.7|8
1642486630000|2022-01-18 06:17:10|31281.7|31231.7|31280.8|31230.8|31284.9|31234.9|31280.8|31230.8|7
1642486640000|2022-01-18 06:17:20|31282.2|31232.2|31283.8|31233.8|31283.8|31233.8|31280|31230|14
1642486650000|2022-01-18 06:17:30|31283.1|31233.1|31282.3|31232.3|31283.7|31233.7|31282|31232|19
1642486660000|2022-01-18 06:17:40|31282.5|31232.5|31283.1|31233.1|31283.3|31233.3|31282.1|31232.1|14
1642486670000|2022-01-18 06:17:50|31281.3|31231.3|31284.5|31234.5|31284.5|31234.5|31280.7|31230.7|7
1642486680000|2022-01-18 06:18:00|31283.4|31233.4|31280.2|31230.2|31283.4|31233.4|31279.7|31229.7|12
1642486690000|2022-01-18 06:18:10|31280.8|31230.8|31279|31229|31281|31231|31277.2|31227.2|20
1642486700000|2022-01-18 06:18:20|31279.2|31229.2|31279.5|31229.5|31280.4|31230.4|31278.2|31228.2|10
1642486710000|2022-01-18 06:18:30|31279.3|31229.3|31279.7|31229.7|31280.7|31230.7|31279.1|31229.1|8
1642486720000|2022-01-18 06:18:40|31279.3|31229.3|31279.5|31229.5|31280.8|31230.8|31279.3|31229.3|14
1642486730000|2022-01-18 06:18:50|31279.7|31229.7|31277.8|31227.8|31279.8|31229.8|31277.8|31227.8|10
1642486740000|2022-01-18 06:19:00|31278|31228|31277.2|31227.2|31278|31228|31277.1|31227.1|12
1642486750000|2022-01-18 06:19:10|31281.6|31231.6|31276.8|31226.8|31281.6|31231.6|31276.6|31226.6|10
1642486760000|2022-01-18 06:19:20|31276.9|31226.9|31281.6|31231.6|31282.9|31232.9|31276.9|31226.9|25
1642486770000|2022-01-18 06:19:30|31283|31233|31281.6|31231.6|31283.2|31233.2|31281.6|31231.6|15
1642486780000|2022-01-18 06:19:40|31281.5|31231.5|31279.1|31229.1|31282.6|31232.6|31278|31228|17
1642486790000|2022-01-18 06:19:50|31277.4|31227.4|31278.2|31228.2|31280.9|31230.9|31277.3|31227.3|16
1642486800000|2022-01-18 06:20:00|31278.3|31228.3|31279.4|31229.4|31281.5|31231.5|31278|31228|13
1642486810000|2022-01-18 06:20:10|31278.6|31228.6|31276.5|31226.5|31278.6|31228.6|31275.9|31225.9|12
1642486820000|2022-01-18 06:20:20|31276.6|31226.6|31278.3|31228.3|31279.9|31229.9|31276.6|31226.6|17
1642486830000|2022-01-18 06:20:30|31278.1|31228.1|31278|31228|31278.6|31228.6|31277.9|31227.9|9
1642486840000|2022-01-18 06:20:40|31278.4|31228.4|31277.3|31227.3|31279.9|31229.9|31277.3|31227.3|11
1642486850000|2022-01-18 06:20:50|31277.8|31227.8|31277.2|31227.2|31278.1|31228.1|31277.2|31227.2|6
1642486860000|2022-01-18 06:21:00|31277.4|31227.4|31275.5|31225.5|31280.7|31230.7|31275.5|31225.5|13
1642486870000|2022-01-18 06:21:10|31276.4|31226.4|31277.1|31227.1|31278.2|31228.2|31275.7|31225.7|15
1642486880000|2022-01-18 06:21:20|31277.9|31227.9|31279.4|31229.4|31280.9|31230.9|31277.1|31227.1|13
1642486890000|2022-01-18 06:21:30|31279.5|31229.5|31275.7|31225.7|31279.5|31229.5|31275.7|31225.7|13
1642486900000|2022-01-18 06:21:40|31275.8|31225.8|31278.6|31228.6|31279.7|31229.7|31275.8|31225.8|9
1642486910000|2022-01-18 06:21:50|31278.4|31228.4|31264.5|31244.5|31278.4|31244.7|31262.7|31227.3|19
1642486920000|2022-01-18 06:22:00|31263.9|31243.9|31279.8|31229.8|31281|31245.2|31263.9|31228.1|15
1642486930000|2022-01-18 06:22:10|31279.2|31229.2|31277.2|31227.2|31279.2|31229.2|31277.1|31227.1|10
1642486940000|2022-01-18 06:22:20|31279.4|31229.4|31279.4|31229.4|31279.8|31229.8|31278.1|31228.1|12
1642486950000|2022-01-18 06:22:30|31279.6|31229.6|31278.6|31228.6|31279.6|31248|31263.7|31228|14
1642486960000|2022-01-18 06:22:40|31278.4|31228.4|31277|31227|31278.5|31228.5|31277|31227|13
1642486970000|2022-01-18 06:22:50|31277.7|31227.7|31279.3|31229.3|31282.1|31232.1|31277.7|31227.7|17
1642486980000|2022-01-18 06:23:00|31279.4|31229.4|31279.6|31229.6|31279.8|31229.8|31279.4|31229.4|9
1642486990000|2022-01-18 06:23:10|31279.7|31229.7|31279.6|31229.6|31279.7|31229.7|31279|31229|12
1642487000000|2022-01-18 06:23:20|31279.7|31229.7|31281.4|31231.4|31282|31232|31278.8|31228.8|10
1642487010000|2022-01-18 06:23:30|31280.6|31230.6|31277.1|31227.1|31281.6|31231.6|31277.1|31227.1|16
1642487020000|2022-01-18 06:23:40|31276.5|31226.5|31279.6|31229.6|31280.9|31230.9|31276.1|31226.1|14
1642487030000|2022-01-18 06:23:50|31279.1|31229.1|31278.1|31228.1|31279.1|31229.1|31277.7|31227.7|12
1642487040000|2022-01-18 06:24:00|31277.8|31227.8|31279.2|31229.2|31279.2|31229.2|31277.8|31227.8|7
1642487050000|2022-01-18 06:24:10|31278.4|31228.4|31279.8|31229.8|31279.8|31229.8|31277.6|31227.6|11
1642487060000|2022-01-18 06:24:20|31280|31230|31276.1|31226.1|31281.5|31231.5|31276|31226|16
1642487070000|2022-01-18 06:24:30|31276.2|31226.2|31279.3|31229.3|31279.7|31229.7|31276|31226|13
1642487080000|2022-01-18 06:24:40|31280.9|31230.9|31278.5|31228.5|31281|31246.3|31264.1|31228.1|19
1642487090000|2022-01-18 06:24:50|31278.8|31228.8|31278.9|31228.9|31279|31229|31278.5|31228.5|9
1642487100000|2022-01-18 06:25:00|31278.4|31228.4|31278.1|31228.1|31279.1|31229.1|31277.5|31227.5|18
1642487110000|2022-01-18 06:25:10|31278.6|31228.6|31278.5|31228.5|31278.6|31228.6|31276.9|31226.9|13
1642487120000|2022-01-18 06:25:20|31278.7|31228.7|31272.9|31222.9|31278.7|31228.7|31272.8|31222.8|10
1642487130000|2022-01-18 06:25:30|31273.7|31223.7|31273.8|31223.8|31276.5|31226.5|31272.7|31222.7|15
1642487140000|2022-01-18 06:25:40|31274.7|31224.7|31274.7|31224.7|31276|31226|31274.5|31224.5|11
1642487150000|2022-01-18 06:25:50|31274.5|31224.5|31273.5|31223.5|31274.5|31224.5|31273.5|31223.5|10
1642487160000|2022-01-18 06:26:00|31273.8|31223.8|31260.5|31240.5|31276.3|31240.8|31259.6|31223.5|19
1642487170000|2022-01-18 06:26:10|31258.9|31238.9|31273.8|31223.8|31276.4|31242.7|31258.1|31223.8|14
1642487180000|2022-01-18 06:26:20|31273.5|31223.5|31276.5|31226.5|31277.2|31227.2|31272.7|31222.7|17
1642487190000|2022-01-18 06:26:30|31276.9|31226.9|31276.8|31226.8|31276.9|31226.9|31276.4|31226.4|8
1642487200000|2022-01-18 06:26:40|31276.9|31226.9|31276.4|31226.4|31277.6|31227.6|31276.1|31226.1|14
1642487210000|2022-01-18 06:26:50|31276.2|31226.2|31275.2|31225.2|31276.2|31226.2|31275.2|31225.2|5
1642487220000|2022-01-18 06:27:00|31275.5|31225.5|31260.8|31240.8|31275.5|31242|31260.8|31223.8|10
1642487230000|2022-01-18 06:27:10|31261|31241|31275.2|31225.2|31275.2|31243.7|31260.4|31225.2|12
1642487240000|2022-01-18 06:27:20|31275.4|31225.4|31275.8|31225.8|31276.8|31226.8|31273.7|31223.7|12
1642487250000|2022-01-18 06:27:30|31275.6|31225.6|31276.3|31226.3|31277.1|31227.1|31275.3|31225.3|13
1642487260000|2022-01-18 06:27:40|31276.7|31226.7|31278.5|31228.5|31278.7|31228.7|31276.1|31226.1|12
1642487270000|2022-01-18 06:27:50|31277.9|31227.9|31261.6|31241.6|31277.9|31246.7|31261.6|31224.5|10
1642487280000|2022-01-18 06:28:00|31261.5|31241.5|31262.2|31242.2|31263.9|31243.9|31260.5|31240.5|14
1642487290000|2022-01-18 06:28:10|31262.6|31242.6|31279|31229|31279|31242.6|31262.6|31226.3|10
1642487300000|2022-01-18 06:28:20|31278.5|31228.5|31278.5|31228.5|31278.5|31228.5|31276.7|31226.7|6
1642487310000|2022-01-18 06:28:30|31277.8|31227.8|31276.1|31226.1|31279.4|31229.4|31276.1|31226.1|17
1642487320000|2022-01-18 06:28:40|31276|31226|31276.6|31226.6|31277.5|31227.5|31274.4|31224.4|15
1642487330000|2022-01-18 06:28:50|31276.7|31226.7|31278|31228|31278.5|31228.5|31276|31226|18
1642487340000|2022-01-18 06:29:00|31277.7|31227.7|31275.1|31225.1|31278.2|31228.2|31275.1|31225.1|13
1642487350000|2022-01-18 06:29:10|31275.6|31225.6|31275.7|31225.7|31276.1|31226.1|31275.6|31225.6|8
1642487360000|2022-01-18 06:29:20|31276.1|31226.1|31274.9|31224.9|31276.3|31226.3|31274.9|31224.9|10
1642487370000|2022-01-18 06:29:30|31274.6|31224.6|31275.8|31225.8|31277.8|31227.8|31274.6|31224.6|7
1642487380000|2022-01-18 06:29:40|31275.6|31225.6|31258|31238|31277.2|31241.6|31257.7|31225.6|10
1642487390000|2022-01-18 06:29:50|31257.7|31237.7|31257.7|31237.7|31257.9|31237.9|31257.1|31237.1|4
1642487400000|2022-01-18 06:30:00|31258.7|31238.7|31277.1|31227.1|31278.2|31242.5|31258.7|31224.3|20
1642487410000|2022-01-18 06:30:10|31277|31227|31278.6|31228.6|31279.5|31229.5|31277|31227|21
1642487420000|2022-01-18 06:30:20|31278.9|31228.9|31277.6|31227.6|31279.7|31229.7|31277.6|31227.6|17
1642487430000|2022-01-18 06:30:30|31277.7|31227.7|31277|31227|31278.3|31228.3|31276.9|31226.9|11
1642487440000|2022-01-18 06:30:40|31277.2|31227.2|31273.1|31223.1|31277.2|31227.2|31272.5|31222.5|15
1642487450000|2022-01-18 06:30:50|31272.8|31222.8|31273.2|31223.2|31273.9|31223.9|31272.8|31222.8|7
1642487460000|2022-01-18 06:31:00|31273|31223|31273.3|31223.3|31273.6|31223.6|31273|31223|10
1642487470000|2022-01-18 06:31:10|31273.5|31223.5|31274.1|31224.1|31275.9|31225.9|31273|31223|11
1642487480000|2022-01-18 06:31:20|31274.5|31224.5|31276.1|31226.1|31277.2|31227.2|31274.1|31224.1|12
1642487490000|2022-01-18 06:31:30|31276|31226|31276|31226|31277|31227|31275.5|31225.5|19
1642487500000|2022-01-18 06:31:40|31276.2|31226.2|31275.3|31225.3|31276.6|31226.6|31275.3|31225.3|10
1642487510000|2022-01-18 06:31:50|31275.7|31225.7|31277.9|31227.9|31279.7|31229.7|31274.7|31224.7|14
1642487520000|2022-01-18 06:32:00|31278.1|31228.1|31277.9|31227.9|31278.5|31228.5|31277.9|31227.9|10
1642487530000|2022-01-18 06:32:10|31278|31228|31277|31227|31278|31228|31277|31227|7
1642487540000|2022-01-18 06:32:20|31275.9|31225.9|31264.1|31244.1|31279.3|31244.5|31262.5|31224.6|17
1642487550000|2022-01-18 06:32:30|31261.5|31241.5|31262.5|31242.5|31262.5|31242.5|31259.5|31239.5|14
1642487560000|2022-01-18 06:32:40|31262.2|31242.2|31276.5|31226.5|31276.5|31242.6|31261.4|31226.5|18
1642487570000|2022-01-18 06:32:50|31276.3|31226.3|31276.3|31226.3|31277|31227|31276.1|31226.1|9
1642487580000|2022-01-18 06:33:00|31276.1|31226.1|31275.9|31225.9|31276.3|31226.3|31275.7|31225.7|14
1642487590000|2022-01-18 06:33:10|31275.8|31225.8|31274.4|31224.4|31276.2|31226.2|31274.4|31224.4|6
1642487600000|2022-01-18 06:33:20|31274.8|31224.8|31274.7|31224.7|31279.1|31229.1|31274.2|31224.2|18
1642487610000|2022-01-18 06:33:30|31274.9|31224.9|31273|31223|31275.1|31225.1|31270|31220|22
1642487620000|2022-01-18 06:33:40|31273.3|31223.3|31272.3|31222.3|31273.9|31223.9|31271.8|31221.8|17
1642487630000|2022-01-18 06:33:50|31272.1|31222.1|31273.7|31223.7|31273.7|31223.7|31272.1|31222.1|11
1642487640000|2022-01-18 06:34:00|31273.5|31223.5|31270.6|31220.6|31273.5|31239|31259|31219.4|15
1642487650000|2022-01-18 06:34:10|31271.7|31221.7|31270.7|31220.7|31271.7|31221.7|31270.1|31220.1|15
1642487660000|2022-01-18 06:34:20|31270.1|31220.1|31269.3|31219.3|31271.2|31221.2|31269.3|31219.3|13
1642487670000|2022-01-18 06:34:30|31269.5|31219.5|31256.1|31236.1|31270.4|31236.1|31256.1|31218.9|10
1642487680000|2022-01-18 06:34:40|31255.6|31235.6|31254.7|31234.7|31255.9|31235.9|31254.7|31234.7|17
1642487690000|2022-01-18 06:34:50|31254.9|31234.9|31255.3|31235.3|31256.2|31236.2|31254|31234|9
1642487700000|2022-01-18 06:35:00|31254.8|31234.8|31258.1|31238.1|31258.1|31238.1|31253.8|31233.8|17
1642487710000|2022-01-18 06:35:10|31256.3|31236.3|31255.1|31235.1|31256.3|31236.3|31255.1|31235.1|19
1642487720000|2022-01-18 06:35:20|31255.3|31235.3|31271.3|31221.3|31271.5|31235.6|31254.1|31218.4|15
1642487730000|2022-01-18 06:35:30|31271|31221|31273|31223|31273.6|31223.6|31270.3|31220.3|10
1642487740000|2022-01-18 06:35:40|31272.7|31222.7|31273.2|31223.2|31273.2|31223.2|31271.3|31221.3|11
1642487750000|2022-01-18 06:35:50|31272.7|31222.7|31271.8|31221.8|31273.1|31223.1|31271.3|31221.3|13
1642487760000|2022-01-18 06:36:00|31271.5|31221.5|31270.8|31220.8|31272.3|31222.3|31270.6|31220.6|13
1642487770000|2022-01-18 06:36:10|31269.1|31219.1|31267.8|31217.8|31274.3|31224.3|31267.8|31217.8|13
1642487780000|2022-01-18 06:36:20|31268.2|31218.2|31271.4|31221.4|31271.6|31221.6|31268.2|31218.2|17
1642487790000|2022-01-18 06:36:30|31271.1|31221.1|31272.7|31222.7|31273.3|31223.3|31270.9|31220.9|14
1642487800000|2022-01-18 06:36:40|31272|31222|31273|31223|31273|31223|31271.5|31221.5|18
1642487810000|2022-01-18 06:36:50|31271.8|31221.8|31271.1|31221.1|31273.7|31223.7|31271|31221|17
1642487820000|2022-01-18 06:37:00|31271.2|31221.2|31272.5|31222.5|31272.5|31222.5|31270.3|31220.3|6
1642487830000|2022-01-18 06:37:10|31272.2|31222.2|31257.3|31237.3|31272.8|31238.8|31257.2|31220.4|15
1642487840000|2022-01-18 06:37:20|31257.2|31237.2|31271.4|31221.4|31271.6|31238.3|31256.3|31220.4|13
1642487850000|2022-01-18 06:37:30|31271.1|31221.1|31268.8|31218.8|31271.7|31221.7|31268.8|31218.8|16
1642487860000|2022-01-18 06:37:40|31268.9|31218.9|31256.3|31236.3|31271.8|31236.3|31254.6|31218.9|12
1642487870000|2022-01-18 06:37:50|31256.2|31236.2|31255.4|31235.4|31257|31237|31255.4|31235.4|17
1642487880000|2022-01-18 06:38:00|31255.5|31235.5|31268.7|31218.7|31268.7|31237.5|31254.1|31218.7|12
1642487890000|2022-01-18 06:38:10|31268.8|31218.8|31270.5|31220.5|31271.9|31221.9|31268.6|31218.6|12
1642487900000|2022-01-18 06:38:20|31270.1|31220.1|31269.2|31219.2|31270.6|31220.6|31269|31219|9
1642487910000|2022-01-18 06:38:30|31268.1|31218.1|31269.9|31219.9|31271.2|31221.2|31268.1|31218.1|8
1642487920000|2022-01-18 06:38:40|31269.5|31219.5|31267.2|31217.2|31269.5|31219.5|31266.9|31216.9|13
1642487930000|2022-01-18 06:38:50|31267|31217|31267.3|31217.3|31267.9|31217.9|31266.4|31216.4|8
1642487940000|2022-01-18 06:39:00|31267.2|31217.2|31269.2|31219.2|31270.8|31220.8|31266.5|31216.5|16
1642487950000|2022-01-18 06:39:10|31269|31219|31255.4|31235.4|31270.4|31236.6|31255|31219|16
1642487960000|2022-01-18 06:39:20|31255.7|31235.7|31254.8|31234.8|31255.7|31235.7|31254.8|31234.8|10
1642487970000|2022-01-18 06:39:30|31254.9|31234.9|31254.2|31234.2|31256.4|31236.4|31253|31233|10
1642487980000|2022-01-18 06:39:40|31254.1|31234.1|31255.1|31235.1|31256.2|31236.2|31253.3|31233.3|10
1642487990000|2022-01-18 06:39:50|31254.6|31234.6|31269.5|31219.5|31269.5|31235.9|31254.5|31219.1|13
1642488000000|2022-01-18 06:40:00|31269.1|31219.1|31253.8|31233.8|31269.1|31234.7|31253.2|31216.8|14
1642488010000|2022-01-18 06:40:10|31253.9|31233.9|31254.5|31234.5|31254.5|31234.5|31252.8|31232.8|12
1642488020000|2022-01-18 06:40:20|31254.4|31234.4|31254.2|31234.2|31254.9|31234.9|31253.4|31233.4|16
1642488030000|2022-01-18 06:40:30|31255.3|31235.3|31273.7|31223.7|31275.6|31239|31253.1|31220.1|31
1642488040000|2022-01-18 06:40:40|31273.4|31223.4|31271.9|31221.9|31274.8|31239.5|31259.3|31221.6|26
1642488050000|2022-01-18 06:40:50|31271.6|31221.6|31271.3|31221.3|31272.6|31222.6|31271.3|31221.3|23
1642488060000|2022-01-18 06:41:00|31271.4|31221.4|31253.9|31233.9|31272.6|31234.6|31253.3|31218.9|17
1642488070000|2022-01-18 06:41:10|31253.6|31233.6|31254.1|31234.1|31254.3|31234.3|31252.4|31232.4|26
1642488080000|2022-01-18 06:41:20|31253.7|31233.7|31254.2|31234.2|31254.5|31234.5|31253.2|31233.2|12
1642488090000|2022-01-18 06:41:30|31253.9|31233.9|31252.9|31232.9|31253.9|31233.9|31252.6|31232.6|12
1642488100000|2022-01-18 06:41:40|31252.3|31232.3|31253.1|31233.1|31253.4|31233.4|31252.2|31232.2|11
1642488110000|2022-01-18 06:41:50|31253|31233|31251.5|31231.5|31254.3|31234.3|31250.8|31230.8|12
1642488120000|2022-01-18 06:42:00|31250.9|31230.9|31264.7|31214.7|31265.1|31230.9|31250.9|31214.3|17
1642488130000|2022-01-18 06:42:10|31264.8|31214.8|31253.9|31233.9|31265.5|31233.9|31252.1|31214.8|16
1642488140000|2022-01-18 06:42:20|31253.5|31233.5|31254.2|31234.2|31255.2|31235.2|31253.5|31233.5|12
1642488150000|2022-01-18 06:42:30|31254.3|31234.3|31253.4|31233.4|31254.3|31234.3|31253.4|31233.4|11
1642488160000|2022-01-18 06:42:40|31253.9|31233.9|31269.4|31219.4|31269.4|31235.8|31253.5|31218.4|21
1642488170000|2022-01-18 06:42:50|31270.1|31220.1|31269|31219|31270.1|31236.7|31253.9|31218.5|15
1642488180000|2022-01-18 06:43:00|31268.9|31218.9|31269.3|31219.3|31270.2|31220.2|31268.9|31218.9|16
1642488190000|2022-01-18 06:43:10|31269|31219|31252.8|31232.8|31269.9|31232.9|31252.8|31219|12
1642488200000|2022-01-18 06:43:20|31253|31233|31251.4|31231.4|31253|31233|31251.4|31231.4|16
1642488210000|2022-01-18 06:43:30|31252.3|31232.3|31252|31232|31252.8|31232.8|31251.6|31231.6|16
1642488220000|2022-01-18 06:43:40|31251.9|31231.9|31250.4|31230.4|31252.3|31232.3|31250.3|31230.3|12
1642488230000|2022-01-18 06:43:50|31250.3|31230.3|31250.3|31230.3|31252|31232|31249.7|31229.7|18
1642488240000|2022-01-18 06:44:00|31250.5|31230.5|31250.2|31230.2|31251|31231|31249.6|31229.6|15
1642488250000|2022-01-18 06:44:10|31251.8|31231.8|31252.7|31232.7|31253.2|31233.2|31251.4|31231.4|21
1642488260000|2022-01-18 06:44:20|31252.8|31232.8|31255.4|31235.4|31268.5|31236.3|31252.5|31217.4|23
1642488270000|2022-01-18 06:44:30|31256.3|31236.3|31253|31233|31256.3|31236.3|31253|31233|17
1642488280000|2022-01-18 06:44:40|31252.9|31232.9|31253.8|31233.8|31254.3|31234.3|31252.7|31232.7|16
1642488290000|2022-01-18 06:44:50|31253.6|31233.6|31252.7|31232.7|31253.7|31233.7|31252.6|31232.6|14
1642488300000|2022-01-18 06:45:00|31253|31233|31255.4|31235.4|31256.4|31236.4|31252.4|31232.4|18
1642488310000|2022-01-18 06:45:10|31255.1|31235.1|31270.1|31220.1|31270.1|31237.2|31254.5|31219.7|17
1642488320000|2022-01-18 06:45:20|31270|31220|31268.6|31218.6|31270.9|31220.9|31267.5|31217.5|20
1642488330000|2022-01-18 06:45:30|31268.4|31218.4|31268.5|31218.5|31269.4|31219.4|31268.4|31218.4|19
1642488340000|2022-01-18 06:45:40|31268.6|31218.6|31269.7|31219.7|31270.1|31220.1|31268.6|31218.6|9
1642488350000|2022-01-18 06:45:50|31269.4|31219.4|31253.6|31233.6|31269.4|31235.1|31253|31218.3|20
1642488360000|2022-01-18 06:46:00|31255.1|31235.1|31269.3|31219.3|31270|31235.5|31253.9|31219.3|22
1642488370000|2022-01-18 06:46:10|31269.1|31219.1|31269.7|31219.7|31269.7|31235.4|31254.5|31218.2|16
1642488380000|2022-01-18 06:46:20|31269.6|31219.6|31269.9|31219.9|31271.1|31221.1|31269.6|31219.6|16
1642488390000|2022-01-18 06:46:30|31269.8|31219.8|31269.3|31219.3|31270.1|31220.1|31269.1|31219.1|17
1642488400000|2022-01-18 06:46:40|31269.1|31219.1|31269|31219|31269.8|31219.8|31268.7|31218.7|17
1642488410000|2022-01-18 06:46:50|31268.5|31218.5|31267.5|31217.5|31269.7|31219.7|31267.5|31217.5|17
1642488420000|2022-01-18 06:47:00|31266.9|31216.9|31268|31218|31269|31219|31266.8|31216.8|20
1642488430000|2022-01-18 06:47:10|31268.5|31218.5|31268.7|31218.7|31269.4|31219.4|31267.1|31217.1|22
1642488440000|2022-01-18 06:47:20|31268.4|31218.4|31267.6|31217.6|31268.4|31218.4|31267.6|31217.6|18
1642488450000|2022-01-18 06:47:30|31268.2|31218.2|31267.6|31217.6|31268.5|31218.5|31267.6|31217.6|11
1642488460000|2022-01-18 06:47:40|31267.7|31217.7|31264.1|31214.1|31267.7|31227.8|31247.7|31214.1|25
1642488470000|2022-01-18 06:47:50|31263.9|31213.9|31265.7|31215.7|31266.1|31216.1|31263.9|31213.9|15
1642488480000|2022-01-18 06:48:00|31265.5|31215.5|31266.5|31216.5|31266.6|31216.6|31264.6|31214.6|15
1642488490000|2022-01-18 06:48:10|31266.6|31216.6|31265.2|31215.2|31266.6|31216.6|31265.2|31215.2|16
1642488500000|2022-01-18 06:48:20|31266.1|31216.1|31265.7|31215.7|31266.2|31216.2|31265.1|31215.1|17
1642488510000|2022-01-18 06:48:30|31265.8|31215.8|31249.8|31229.8|31269.1|31229.8|31249.8|31214.6|17
1642488520000|2022-01-18 06:48:40|31264.9|31214.9|31265.5|31215.5|31266.8|31216.8|31263.6|31213.6|15
1642488530000|2022-01-18 06:48:50|31265.4|31215.4|31264.8|31214.8|31266.5|31216.5|31264.6|31214.6|10
1642488540000|2022-01-18 06:49:00|31264.5|31214.5|31264.6|31214.6|31266.1|31216.1|31264.2|31214.2|18
1642488550000|2022-01-18 06:49:10|31264.7|31214.7|31267.8|31217.8|31268|31218|31264.7|31214.7|14
1642488560000|2022-01-18 06:49:20|31267.3|31217.3|31266.8|31216.8|31267.5|31217.5|31266.7|31216.7|13
1642488570000|2022-01-18 06:49:30|31267.1|31217.1|31266.3|31216.3|31267.8|31217.8|31264.5|31214.5|14
1642488580000|2022-01-18 06:49:40|31266|31216|31264.6|31214.6|31266|31231.2|31251.2|31211.4|20
1642488590000|2022-01-18 06:49:50|31265.2|31215.2|31268.3|31218.3|31268.4|31218.4|31263.7|31213.7|24
1642488600000|2022-01-18 06:50:00|31268.5|31218.5|31270.5|31220.5|31270.5|31220.5|31268.3|31218.3|22
1642488610000|2022-01-18 06:50:10|31270.3|31220.3|31269.9|31219.9|31270.9|31220.9|31269.7|31219.7|16
1642488620000|2022-01-18 06:50:20|31269.8|31219.8|31271.2|31221.2|31271.5|31221.5|31269.1|31219.1|14
1642488630000|2022-01-18 06:50:30|31270.9|31220.9|31272.6|31222.6|31273|31223|31270.3|31220.3|20
1642488640000|2022-01-18 06:50:40|31272.3|31222.3|31269.6|31219.6|31272.3|31222.3|31269.5|31219.5|18
1642488650000|2022-01-18 06:50:50|31269.7|31219.7|31268.6|31218.6|31269.7|31219.7|31268.6|31218.6|13
1642488660000|2022-01-18 06:51:00|31268.2|31218.2|31267.6|31217.6|31268.8|31218.8|31267.3|31217.3|12
1642488670000|2022-01-18 06:51:10|31267.1|31217.1|31268.1|31218.1|31268.9|31218.9|31266.8|31216.8|22
1642488680000|2022-01-18 06:51:20|31268.4|31218.4|31267|31217|31270.2|31220.2|31266.8|31216.8|21
1642488690000|2022-01-18 06:51:30|31267.6|31217.6|31265.8|31215.8|31267.6|31217.6|31265.5|31215.5|18
1642488700000|2022-01-18 06:51:40|31265.6|31215.6|31264.4|31214.4|31265.7|31215.7|31264.1|31214.1|19
1642488710000|2022-01-18 06:51:50|31264.2|31214.2|31265.5|31215.5|31265.5|31215.5|31263.9|31213.9|22
1642488720000|2022-01-18 06:52:00|31266|31216|31264.1|31214.1|31266.7|31216.7|31263.8|31213.8|21
1642488730000|2022-01-18 06:52:10|31263.6|31213.6|31264.3|31214.3|31265.3|31215.3|31263.1|31213.1|18
1642488740000|2022-01-18 06:52:20|31264.4|31214.4|31263.3|31213.3|31264.4|31214.4|31263.3|31213.3|11
1642488750000|2022-01-18 06:52:30|31263.4|31213.4|31261.1|31211.1|31264|31214|31260.3|31210.3|18
1642488760000|2022-01-18 06:52:40|31260.4|31210.4|31260.5|31210.5|31261.9|31211.9|31260.4|31210.4|15
1642488770000|2022-01-18 06:52:50|31260.4|31210.4|31260.2|31210.2|31261|31211|31259.8|31209.8|19
1642488780000|2022-01-18 06:53:00|31259.9|31209.9|31261.2|31211.2|31261.3|31211.3|31259.8|31209.8|19
1642488790000|2022-01-18 06:53:10|31261.7|31211.7|31254.9|31204.9|31261.7|31211.7|31254|31201.4|19
1642488800000|2022-01-18 06:53:20|31255.1|31205.1|31254.7|31204.7|31255.1|31205.1|31253.6|31203.6|25
1642488810000|2022-01-18 06:53:30|31254.1|31204.1|31252.5|31202.5|31255.1|31205.1|31252.1|31202.1|18
1642488820000|2022-01-18 06:53:40|31252.2|31202.2|31252.7|31202.7|31253.6|31203.6|31252.2|31202.2|14
1642488830000|2022-01-18 06:53:50|31238.3|31218.3|31236.5|31216.5|31238.3|31218.3|31236.5|31216.5|16
1642488840000|2022-01-18 06:54:00|31236.6|31216.6|31250.2|31200.2|31252.2|31216.7|31235.8|31200.2|17
1642488850000|2022-01-18 06:54:10|31250.1|31200.1|31248.4|31198.4|31252.1|31202.1|31248.3|31198.3|22
1642488860000|2022-01-18 06:54:20|31248.5|31198.5|31250.1|31200.1|31250.8|31200.8|31248.5|31198.5|14
1642488870000|2022-01-18 06:54:30|31250|31200|31247.7|31197.7|31250.3|31214|31233|31197.7|20
1642488880000|2022-01-18 06:54:40|31232.5|31212.5|31247.9|31197.9|31248.3|31212.5|31232.4|31197|13
1642488890000|2022-01-18 06:54:50|31248|31198|31247.6|31197.6|31248.6|31198.6|31247.6|31197.6|12
1642488900000|2022-01-18 06:55:00|31247.4|31197.4|31250|31200|31250.5|31215.2|31234.4|31196.7|20
1642488910000|2022-01-18 06:55:10|31249.7|31199.7|31234.7|31214.7|31249.7|31215.4|31234.7|31199.1|14
1642488920000|2022-01-18 06:55:20|31234.8|31214.8|31250|31200|31251|31215.8|31234.3|31200|18
1642488930000|2022-01-18 06:55:30|31250.3|31200.3|31236.1|31216.1|31251.1|31216.5|31234.6|31200.3|22
1642488940000|2022-01-18 06:55:40|31236.4|31216.4|31235.9|31215.9|31236.4|31216.4|31235.3|31215.3|9
1642488950000|2022-01-18 06:55:50|31235.7|31215.7|31248.4|31198.4|31250.3|31216|31235.3|31198.4|17
1642488960000|2022-01-18 06:56:00|31249|31199|31249.2|31199.2|31249.2|31199.2|31248|31198|18
1642488970000|2022-01-18 06:56:10|31249.1|31199.1|31249.4|31199.4|31249.4|31199.4|31248.5|31198.5|13
1642488980000|2022-01-18 06:56:20|31249.3|31199.3|31250|31200|31250.4|31200.4|31249.1|31199.1|8
1642488990000|2022-01-18 06:56:30|31249.6|31199.6|31251|31201|31251.6|31216.6|31236.6|31199.6|13
1642489000000|2022-01-18 06:56:40|31251.3|31201.3|31252.4|31202.4|31253.5|31219.1|31238.6|31201.2|23
1642489010000|2022-01-18 06:56:50|31252.2|31202.2|31253|31203|31253.1|31218|31238|31202.2|15
1642489020000|2022-01-18 06:57:00|31252.9|31202.9|31251.9|31201.9|31253.1|31203.1|31251.3|31201.3|15
1642489030000|2022-01-18 06:57:10|31252.2|31202.2|31249.5|31199.5|31253.7|31203.7|31249.4|31199.4|15
1642489040000|2022-01-18 06:57:20|31249.7|31199.7|31252.4|31202.4|31252.4|31215.2|31233.7|31199.3|14
1642489050000|2022-01-18 06:57:30|31252.1|31202.1|31235.6|31215.6|31252.1|31216.4|31235.4|31201.3|17
1642489060000|2022-01-18 06:57:40|31235.8|31215.8|31252|31202|31252.4|31216.3|31235.8|31200.6|14
1642489070000|2022-01-18 06:57:50|31252.3|31202.3|31237.9|31217.9|31253.2|31218.4|31237.3|31202.3|20
1642489080000|2022-01-18 06:58:00|31252.5|31202.5|31251.8|31201.8|31253.3|31203.3|31251.8|31201.8|22
1642489090000|2022-01-18 06:58:10|31251.9|31201.9|31251.2|31201.2|31252.3|31202.3|31250.7|31200.7|12
1642489100000|2022-01-18 06:58:20|31251.1|31201.1|31249.7|31199.7|31251.1|31215.4|31235.3|31199.7|13
1642489110000|2022-01-18 06:58:30|31249.2|31199.2|31249.5|31199.5|31251|31215.8|31235.3|31199.2|19
1642489120000|2022-01-18 06:58:40|31251.3|31201.3|31253.4|31203.4|31253.5|31203.5|31251.1|31201.1|16
1642489130000|2022-01-18 06:58:50|31253.2|31203.2|31253.8|31203.8|31254.6|31204.6|31252.9|31202.9|25
1642489140000|2022-01-18 06:59:00|31254.1|31204.1|31255.3|31205.3|31256|31206|31253.4|31203.4|18
1642489150000|2022-01-18 06:59:10|31255.7|31205.7|31255.3|31205.3|31257.1|31207.1|31254.8|31204.8|13
1642489160000|2022-01-18 06:59:20|31255.2|31205.2|31255.4|31205.4|31256.5|31206.5|31254.5|31204.5|22
1642489170000|2022-01-18 06:59:30|31255.2|31205.2|31256.8|31206.8|31256.8|31206.8|31254.5|31204.5|19
1642489180000|2022-01-18 06:59:40|31256.6|31206.6|31260.4|31210.4|31261|31211|31256.6|31206.6|26
1642489190000|2022-01-18 06:59:50|31260|31210|31258.3|31208.3|31260.5|31210.5|31258.3|31208.3|10
1642489200000|2022-01-18 07:00:00|31243.3|31223.3|31261.2|31211.2|31261.4|31224.9|31238.9|31208.3|32
1642489210000|2022-01-18 07:00:10|31260.8|31210.8|31248.1|31228.1|31261.4|31228.1|31245.1|31210.3|27
1642489220000|2022-01-18 07:00:20|31248.3|31228.3|31258.5|31208.5|31258.7|31228.3|31244|31208.5|23
1642489230000|2022-01-18 07:00:30|31259.3|31209.3|31258.2|31208.2|31262.5|31227|31244.2|31208|16
1642489240000|2022-01-18 07:00:40|31258.3|31208.3|31258.9|31208.9|31260.1|31210.1|31257.7|31207.7|20
1642489250000|2022-01-18 07:00:50|31258.6|31208.6|31257.6|31207.6|31258.7|31208.7|31257.4|31207.4|14
1642489260000|2022-01-18 07:01:00|31257.4|31207.4|31242.1|31222.1|31257.5|31223.3|31242.1|31206.9|21
1642489270000|2022-01-18 07:01:10|31242|31222|31254|31204|31255.2|31222|31239.6|31203.4|26
1642489280000|2022-01-18 07:01:20|31253.8|31203.8|31239.2|31219.2|31253.8|31219.2|31236.9|31203.3|27
1642489290000|2022-01-18 07:01:30|31238.9|31218.9|31239.5|31219.5|31240.4|31220.4|31238.7|31218.7|16
1642489300000|2022-01-18 07:01:40|31239.2|31219.2|31253.7|31203.7|31253.8|31219.3|31238.8|31203|20
1642489310000|2022-01-18 07:01:50|31253.4|31203.4|31254|31204|31254.3|31204.3|31253.4|31203.4|20
1642489320000|2022-01-18 07:02:00|31253.8|31203.8|31253.6|31203.6|31255.2|31220.6|31238.8|31202.7|24
1642489330000|2022-01-18 07:02:10|31253.8|31203.8|31250.9|31200.9|31254.1|31204.1|31250.8|31200.8|17
1642489340000|2022-01-18 07:02:20|31250.8|31200.8|31252.2|31202.2|31253.2|31203.2|31250.8|31200.8|20
1642489350000|2022-01-18 07:02:30|31252.3|31202.3|31254.9|31204.9|31255.8|31205.8|31252.3|31202.3|15
1642489360000|2022-01-18 07:02:40|31242.4|31222.4|31258.9|31208.9|31258.9|31225.3|31242.4|31206.6|27
1642489370000|2022-01-18 07:02:50|31258.8|31208.8|31260.9|31210.9|31260.9|31210.9|31258.4|31208.4|24
1642489380000|2022-01-18 07:03:00|31261|31211|31259.5|31209.5|31261.8|31227.4|31246.3|31209.3|29
1642489390000|2022-01-18 07:03:10|31259.2|31209.2|31259.4|31209.4|31259.7|31225.3|31244.3|31208.9|16
1642489400000|2022-01-18 07:03:20|31259.3|31209.3|31262.1|31212.1|31262.2|31212.2|31259|31209|14
1642489410000|2022-01-18 07:03:30|31262.2|31212.2|31261.5|31211.5|31262.7|31212.7|31259.9|31209.9|25
1642489420000|2022-01-18 07:03:40|31261.2|31211.2|31262.2|31212.2|31262.7|31212.7|31261.2|31211.2|23
1642489430000|2022-01-18 07:03:50|31262.3|31212.3|31261.5|31211.5|31262.5|31212.5|31261.4|31211.4|9
1642489440000|2022-01-18 07:04:00|31261.6|31211.6|31262|31212|31265.5|31230.5|31248.8|31211.6|26
1642489450000|2022-01-18 07:04:10|31262.5|31212.5|31248.6|31228.6|31262.9|31229.2|31248.6|31211.6|14
1642489460000|2022-01-18 07:04:20|31248.7|31228.7|31265.5|31215.5|31265.8|31228.7|31248.5|31212.9|16
1642489470000|2022-01-18 07:04:30|31265.4|31215.4|31265.7|31215.7|31265.8|31215.8|31264.4|31214.4|14
1642489480000|2022-01-18 07:04:40|31265.2|31215.2|31264.8|31214.8|31265.8|31215.8|31263|31213|20
1642489490000|2022-01-18 07:04:50|31251.7|31231.7|31260.3|31210.3|31264.2|31231.7|31250.7|31209.9|26
1642489500000|2022-01-18 07:05:00|31260.4|31210.4|31256.9|31206.9|31260.4|31223|31241.8|31206.3|28
1642489510000|2022-01-18 07:05:10|31256.6|31206.6|31257.2|31207.2|31258.3|31208.3|31255.2|31205.2|21
1642489520000|2022-01-18 07:05:20|31257|31207|31255.7|31205.7|31257|31207|31255.7|31205.7|19
1642489530000|2022-01-18 07:05:30|31256.3|31206.3|31255.5|31205.5|31256.4|31206.4|31255.5|31205.5|12
1642489540000|2022-01-18 07:05:40|31256.2|31206.2|31257.9|31207.9|31258.5|31208.5|31255|31205|19
1642489550000|2022-01-18 07:05:50|31258|31208|31257.9|31207.9|31259|31209|31257.9|31207.9|16
1642489560000|2022-01-18 07:06:00|31258|31208|31259.5|31209.5|31261.9|31211.9|31257.5|31207.5|23
1642489570000|2022-01-18 07:06:10|31259.3|31209.3|31259.1|31209.1|31261|31211|31258.1|31208.1|18
1642489580000|2022-01-18 07:06:20|31258.9|31208.9|31259.5|31209.5|31259.9|31209.9|31258.4|31208.4|18
1642489590000|2022-01-18 07:06:30|31259.6|31209.6|31258.5|31208.5|31259.7|31209.7|31258.4|31208.4|22
1642489600000|2022-01-18 07:06:40|31258.6|31208.6|31261|31211|31261|31225.4|31245.4|31207.3|18
1642489610000|2022-01-18 07:06:50|31246.6|31226.6|31260.3|31210.3|31262.7|31226.6|31244.9|31209.7|18
1642489620000|2022-01-18 07:07:00|31260.4|31210.4|31259.8|31209.8|31261.5|31211.5|31259.5|31209.5|26
1642489630000|2022-01-18 07:07:10|31259.9|31209.9|31259.4|31209.4|31260|31210|31259.1|31209.1|15
1642489640000|2022-01-18 07:07:20|31259.7|31209.7|31261.4|31211.4|31261.4|31211.4|31259.1|31209.1|17
1642489650000|2022-01-18 07:07:30|31245.8|31225.8|31244.7|31224.7|31250.5|31230.5|31241.8|31221.8|25
1642489660000|2022-01-18 07:07:40|31244.4|31224.4|31245.9|31225.9|31259.6|31226.8|31244.1|31207.6|27
1642489670000|2022-01-18 07:07:50|31246|31226|31246.7|31226.7|31247.9|31227.9|31245.7|31225.7|13
1642489680000|2022-01-18 07:08:00|31246.4|31226.4|31247.6|31227.6|31248.2|31228.2|31245.2|31225.2|21
1642489690000|2022-01-18 07:08:10|31247.9|31227.9|31247.5|31227.5|31260.5|31228.4|31245.8|31210.4|25
1642489700000|2022-01-18 07:08:20|31247.2|31227.2|31243.9|31223.9|31248.2|31228.2|31243.9|31223.9|30
1642489710000|2022-01-18 07:08:30|31244.6|31224.6|31246.2|31226.2|31246.2|31226.2|31243.4|31223.4|24
1642489720000|2022-01-18 07:08:40|31246|31226|31241.6|31221.6|31246|31226|31241.6|31221.6|23
1642489730000|2022-01-18 07:08:50|31241.8|31221.8|31242.7|31222.7|31243.3|31223.3|31241.8|31221.8|20
1642489740000|2022-01-18 07:09:00|31242.5|31222.5|31241|31221|31244.2|31224.2|31240.6|31220.6|29
1642489750000|2022-01-18 07:09:10|31240.9|31220.9|31242.7|31222.7|31242.8|31222.8|31239.8|31219.8|24
1642489760000|2022-01-18 07:09:20|31241.8|31221.8|31242.6|31222.6|31256.1|31224.1|31240.2|31205|19
1642489770000|2022-01-18 07:09:30|31243|31223|31244.6|31224.6|31257.5|31225.9|31242.4|31206.7|23
1642489780000|2022-01-18 07:09:40|31244.3|31224.3|31246|31226|31248|31228|31243.5|31223.5|21
1642489790000|2022-01-18 07:09:50|31247.1|31227.1|31244|31224|31247.1|31227.1|31243.7|31223.7|21
1642489800000|2022-01-18 07:10:00|31244.3|31224.3|31243.9|31223.9|31244.9|31224.9|31241.7|31221.7|21
1642489810000|2022-01-18 07:10:10|31243.8|31223.8|31243.5|31223.5|31244.9|31224.9|31242.2|31222.2|22
1642489820000|2022-01-18 07:10:20|31243.6|31223.6|31244.6|31224.6|31245.5|31225.5|31242.5|31222.5|25
1642489830000|2022-01-18 07:10:30|31244.8|31224.8|31244.5|31224.5|31247.2|31227.2|31244.5|31224.5|20
1642489840000|2022-01-18 07:10:40|31245.8|31225.8|31246.3|31226.3|31247.7|31227.7|31245.4|31225.4|21
1642489850000|2022-01-18 07:10:50|31245.9|31225.9|31247.7|31227.7|31260.4|31228.9|31245.9|31210.1|18
1642489860000|2022-01-18 07:11:00|31248.7|31228.7|31248.5|31228.5|31248.9|31228.9|31246.2|31226.2|29
1642489870000|2022-01-18 07:11:10|31248.3|31228.3|31248.9|31228.9|31249.6|31229.6|31248.3|31228.3|17
1642489880000|2022-01-18 07:11:20|31249.7|31229.7|31249.4|31229.4|31249.7|31229.7|31248|31228|16
1642489890000|2022-01-18 07:11:30|31248.1|31228.1|31249.8|31229.8|31250|31230|31246.5|31226.5|27
1642489900000|2022-01-18 07:11:40|31249.7|31229.7|31247.9|31227.9|31250.1|31230.1|31245.8|31225.8|31
1642489910000|2022-01-18 07:11:50|31248.5|31228.5|31249.6|31229.6|31251.6|31231.6|31248|31228|27
1642489920000|2022-01-18 07:12:00|31249.7|31229.7|31248.9|31228.9|31250.4|31230.4|31248.9|31228.9|18
1642489930000|2022-01-18 07:12:10|31249|31229|31249.9|31229.9|31250.9|31230.9|31248.6|31228.6|20
1642489940000|2022-01-18 07:12:20|31250.1|31230.1|31251.2|31231.2|31268.4|31232.6|31250.1|31215.5|18
1642489950000|2022-01-18 07:12:30|31254.1|31234.1|31268|31218|31268|31237.8|31253.5|31217.3|30
1642489960000|2022-01-18 07:12:40|31269.8|31219.8|31254.6|31234.6|31269.8|31236.6|31254.4|31219.2|26
1642489970000|2022-01-18 07:12:50|31254.5|31234.5|31256.3|31236.3|31272.6|31236.9|31254|31219.2|25
1642489980000|2022-01-18 07:13:00|31256.1|31236.1|31271.4|31221.4|31272|31237.1|31255.6|31220.8|31
1642489990000|2022-01-18 07:13:10|31271.3|31221.3|31255.1|31235.1|31272|31237.5|31254.3|31218.2|23
1642490000000|2022-01-18 07:13:20|31255.2|31235.2|31254.7|31234.7|31270.3|31236.5|31254.6|31219.9|21
1642490010000|2022-01-18 07:13:30|31254.9|31234.9|31255.6|31235.6|31258.2|31238.2|31254.9|31234.9|18
1642490020000|2022-01-18 07:13:40|31259.8|31239.8|31292.5|31242.5|31293.2|31246.2|31259|31222.5|26
1642490030000|2022-01-18 07:13:50|31290.4|31240.4|31296.7|31246.7|31296.7|31246.7|31290.4|31240.4|26
1642490040000|2022-01-18 07:14:00|31297.3|31247.3|31299.7|31249.7|31300.5|31250.5|31295|31244.2|31
1642490050000|2022-01-18 07:14:10|31299.6|31249.6|31295.7|31245.7|31299.6|31249.6|31295.7|31245.7|33
1642490060000|2022-01-18 07:14:20|31295.6|31245.6|31296.4|31246.4|31296.6|31246.6|31294.9|31244.9|18
1642490070000|2022-01-18 07:14:30|31296.3|31246.3|31293.2|31243.2|31296.9|31264.6|31279.4|31243.2|31
1642490080000|2022-01-18 07:14:40|31294.4|31244.4|31279.9|31259.9|31297.3|31263.8|31278.5|31243|37
1642490090000|2022-01-18 07:14:50|31280.3|31260.3|31283.5|31263.5|31285.9|31265.9|31277.4|31257.4|26
1642490100000|2022-01-18 07:15:00|31297.4|31247.4|31296.6|31246.6|31298|31248|31296.5|31246.5|21
1642490110000|2022-01-18 07:15:10|31296.7|31246.7|31297.5|31247.5|31297.6|31247.6|31295.9|31245.9|14
1642490120000|2022-01-18 07:15:20|31297.1|31247.1|31296.4|31246.4|31297.4|31247.4|31296.1|31246.1|20
1642490130000|2022-01-18 07:15:30|31297.9|31247.9|31282.8|31262.8|31298.1|31264.8|31281.5|31247|23
1642490140000|2022-01-18 07:15:40|31282.7|31262.7|31283.6|31263.6|31284.7|31264.7|31279.7|31259.7|23
1642490150000|2022-01-18 07:15:50|31283.1|31263.1|31295.4|31245.4|31296.5|31263.3|31282|31243.6|25
1642490160000|2022-01-18 07:16:00|31295|31245|31290.3|31240.3|31296.2|31258.2|31277|31239.1|34
1642490170000|2022-01-18 07:16:10|31290.8|31240.8|31289.4|31239.4|31290.8|31240.8|31289|31239|23
1642490180000|2022-01-18 07:16:20|31290.3|31240.3|31292.7|31242.7|31294.4|31244.4|31290.2|31240.2|25
1642490190000|2022-01-18 07:16:30|31293.3|31243.3|31276.4|31256.4|31293.5|31258|31275.2|31240.9|31
1642490200000|2022-01-18 07:16:40|31274.1|31254.1|31276.8|31256.8|31282.4|31262.4|31274.1|31254.1|22
1642490210000|2022-01-18 07:16:50|31279.3|31259.3|31281.2|31261.2|31281.6|31261.6|31278.5|31258.5|26
1642490220000|2022-01-18 07:17:00|31281.7|31261.7|31283.7|31233.7|31288.1|31261.7|31268.7|31233|29
1642490230000|2022-01-18 07:17:10|31283.8|31233.8|31283.7|31233.7|31286.6|31236.6|31283.5|31233.5|26
1642490240000|2022-01-18 07:17:20|31283.9|31233.9|31284.1|31234.1|31284.4|31234.4|31283.5|31233.5|12
1642490250000|2022-01-18 07:17:30|31283.8|31233.8|31269.7|31249.7|31283.8|31249.9|31265.6|31232.5|19
1642490260000|2022-01-18 07:17:40|31269.9|31249.9|31283|31233|31285.7|31249.9|31268.7|31232.5|25
1642490270000|2022-01-18 07:17:50|31282.7|31232.7|31280.7|31230.7|31283|31233|31278.4|31228.4|29
1642490280000|2022-01-18 07:18:00|31280.8|31230.8|31281.8|31231.8|31283.8|31233.8|31280.7|31230.7|25
1642490290000|2022-01-18 07:18:10|31282.6|31232.6|31282.2|31232.2|31282.8|31232.8|31281.9|31231.9|10
1642490300000|2022-01-18 07:18:20|31282.9|31232.9|31280.3|31230.3|31282.9|31232.9|31280.3|31230.3|19
1642490310000|2022-01-18 07:18:30|31267.2|31247.2|31266.9|31246.9|31267.7|31247.7|31258.7|31238.7|14
1642490320000|2022-01-18 07:18:40|31266.8|31246.8|31279.3|31229.3|31279.9|31247.3|31265.9|31229.3|13
1642490330000|2022-01-18 07:18:50|31279|31229|31280.9|31230.9|31281.2|31231.2|31279|31229|19
1642490340000|2022-01-18 07:19:00|31281|31231|31280|31230|31281|31231|31279.2|31229.2|19
1642490350000|2022-01-18 07:19:10|31279.8|31229.8|31282.9|31232.9|31283.4|31247.8|31263.5|31228.4|26
1642490360000|2022-01-18 07:19:20|31283.5|31233.5|31282.1|31232.1|31283.5|31233.5|31281.9|31231.9|15
1642490370000|2022-01-18 07:19:30|31282.4|31232.4|31282.5|31232.5|31283.2|31233.2|31281.8|31231.8|17
1642490380000|2022-01-18 07:19:40|31282.3|31232.3|31280.2|31230.2|31282.3|31245.4|31264.4|31228.7|19
1642490390000|2022-01-18 07:19:50|31279.7|31229.7|31279|31229|31280.7|31230.7|31279|31229|13
1642490400000|2022-01-18 07:20:00|31279.5|31229.5|31279.1|31229.1|31280.1|31230.1|31279.1|31229.1|20
1642490410000|2022-01-18 07:20:10|31279.2|31229.2|31278.6|31228.6|31279.3|31229.3|31278.5|31228.5|16
1642490420000|2022-01-18 07:20:20|31278.4|31228.4|31264.6|31244.6|31279.3|31244.7|31264.6|31228.4|18
1642490430000|2022-01-18 07:20:30|31263.3|31243.3|31264.1|31244.1|31265.3|31245.3|31262.2|31242.2|20
1642490440000|2022-01-18 07:20:40|31264.3|31244.3|31265.6|31245.6|31267|31247|31262.8|31242.8|22
1642490450000|2022-01-18 07:20:50|31266.5|31246.5|31280.4|31230.4|31283|31247.4|31266|31229.9|22
1642490460000|2022-01-18 07:21:00|31280.5|31230.5|31282|31232|31282|31232|31280.5|31230.5|24
1642490470000|2022-01-18 07:21:10|31282.2|31232.2|31284.7|31234.7|31284.7|31234.7|31282.2|31232.2|22
1642490480000|2022-01-18 07:21:20|31284.8|31234.8|31284|31234|31285.5|31251.3|31270|31234|23
1642490490000|2022-01-18 07:21:30|31283.9|31233.9|31285.1|31235.1|31286.7|31236.7|31283.9|31233.9|27
1642490500000|2022-01-18 07:21:40|31284.9|31234.9|31287.2|31237.2|31288.4|31238.4|31284.5|31234.5|23
1642490510000|2022-01-18 07:21:50|31287.1|31237.1|31288.8|31238.8|31289.7|31239.7|31287.1|31237.1|28
1642490520000|2022-01-18 07:22:00|31289.1|31239.1|31289.3|31239.3|31289.8|31239.8|31288.2|31238.2|21
1642490530000|2022-01-18 07:22:10|31289.6|31239.6|31291.2|31241.2|31292.1|31242.1|31289|31239|19
1642490540000|2022-01-18 07:22:20|31291.4|31241.4|31289.4|31239.4|31291.6|31241.6|31289.4|31239.4|17
1642490550000|2022-01-18 07:22:30|31275|31255|31286.4|31236.4|31288.1|31255.8|31272|31236.4|25
1642490560000|2022-01-18 07:22:40|31285.6|31235.6|31286.8|31236.8|31290|31254.6|31271.4|31234.2|28
1642490570000|2022-01-18 07:22:50|31287.1|31237.1|31287.2|31237.2|31287.6|31237.6|31286.1|31236.1|20
1642490580000|2022-01-18 07:23:00|31286.7|31236.7|31295.7|31245.7|31296.8|31246.8|31283.7|31233.7|34
1642490590000|2022-01-18 07:23:10|31296.4|31246.4|31296.8|31246.8|31298.2|31248.2|31295.8|31245.8|30
1642490600000|2022-01-18 07:23:20|31296.3|31246.3|31295.6|31245.6|31299.3|31264.5|31283.4|31245.5|27
1642490610000|2022-01-18 07:23:30|31295.3|31245.3|31297|31247|31298.5|31248.5|31295.3|31245.3|25
1642490620000|2022-01-18 07:23:40|31296.8|31246.8|31296.8|31246.8|31298.1|31248.1|31295.6|31245.6|23
1642490630000|2022-01-18 07:23:50|31297.2|31247.2|31293.6|31243.6|31297.3|31247.3|31292.2|31242.2|25
1642490640000|2022-01-18 07:24:00|31282|31262|31297.6|31247.6|31297.7|31262.2|31282|31245.8|23
1642490650000|2022-01-18 07:24:10|31297.4|31247.4|31297.1|31247.1|31297.6|31247.6|31296.1|31246.1|20
1642490660000|2022-01-18 07:24:20|31296.8|31246.8|31296.7|31246.7|31297.3|31247.3|31295.7|31245.7|24
1642490670000|2022-01-18 07:24:30|31296.9|31246.9|31285.4|31265.4|31296.9|31266.7|31282.6|31246.9|28
1642490680000|2022-01-18 07:24:40|31284.9|31264.9|31298.4|31248.4|31298.4|31267.4|31282.1|31247.9|26
1642490690000|2022-01-18 07:24:50|31298.1|31248.1|31283.9|31263.9|31298.3|31264|31282.2|31246.7|30
1642490700000|2022-01-18 07:25:00|31283.3|31263.3|31279.7|31259.7|31303.7|31267.8|31279.7|31245.9|40
1642490710000|2022-01-18 07:25:10|31280.1|31260.1|31280.1|31260.1|31295.2|31262.6|31278.6|31242.7|39
1642490720000|2022-01-18 07:25:20|31282.1|31262.1|31298.4|31248.4|31301.8|31268.2|31280.1|31247.3|37
1642490730000|2022-01-18 07:25:30|31299.2|31249.2|31297.2|31247.2|31300.2|31262.2|31280.8|31245.5|37
1642490740000|2022-01-18 07:25:40|31281|31261|31285.1|31265.1|31303.2|31270.2|31281|31247.3|36
1642490750000|2022-01-18 07:25:50|31299|31249|31299.5|31249.5|31301.5|31268.7|31283.1|31248.6|36
1642490760000|2022-01-18 07:26:00|31298.9|31248.9|31301.7|31251.7|31304|31268.1|31284.1|31246.7|34
1642490770000|2022-01-18 07:26:10|31289.4|31269.4|31283.7|31263.7|31298.5|31269.4|31279.2|31247.4|36
1642490780000|2022-01-18 07:26:20|31283.5|31263.5|31295.7|31245.7|31297.5|31264.8|31279.7|31243.9|40
1642490790000|2022-01-18 07:26:30|31295.2|31245.2|31303.7|31253.7|31305.9|31272.9|31290.2|31244.6|31
1642490800000|2022-01-18 07:26:40|31304.2|31254.2|31292.5|31272.5|31308|31273.5|31291.9|31253.4|31
1642490810000|2022-01-18 07:26:50|31293|31273|31305.9|31255.9|31308.4|31273|31293|31255.7|25
1642490820000|2022-01-18 07:27:00|31306.1|31256.1|31305.8|31255.8|31308.3|31273.4|31290.5|31255|36
1642490830000|2022-01-18 07:27:10|31305.7|31255.7|31309|31259|31309.4|31274.6|31292.9|31255.7|26
1642490840000|2022-01-18 07:27:20|31294|31274|31294.2|31274.2|31294.8|31274.8|31293.4|31273.4|25
1642490850000|2022-01-18 07:27:30|31293.9|31273.9|31310.9|31260.9|31312.1|31277.5|31293.9|31260.9|28
1642490860000|2022-01-18 07:27:40|31311.1|31261.1|31296.6|31276.6|31311.1|31277.4|31295.9|31260.6|18
1642490870000|2022-01-18 07:27:50|31297.3|31277.3|31295.5|31275.5|31297.3|31277.3|31294.8|31274.8|21
1642490880000|2022-01-18 07:28:00|31295.8|31275.8|31297.9|31277.9|31310.9|31277.9|31294.9|31259.3|23
1642490890000|2022-01-18 07:28:10|31297.5|31277.5|31308.9|31258.9|31312.6|31277.5|31294.7|31257.4|32
1642490900000|2022-01-18 07:28:20|31308.7|31258.7|31311|31261|31311.3|31261.3|31307.7|31257.7|23
1642490910000|2022-01-18 07:28:30|31310.6|31260.6|31291.9|31271.9|31310.8|31276.5|31291.6|31257.5|35
1642490920000|2022-01-18 07:28:40|31293.1|31273.1|31290.2|31270.2|31293.1|31273.1|31290.2|31270.2|22
1642490930000|2022-01-18 07:28:50|31290.4|31270.4|31305.9|31255.9|31306.8|31270.4|31289.7|31255|19
1642490940000|2022-01-18 07:29:00|31307.4|31257.4|31292.6|31272.6|31307.6|31272.6|31288.1|31253.8|24
1642490950000|2022-01-18 07:29:10|31291.7|31271.7|31297|31277|31307.6|31277|31289.6|31255.4|25
1642490960000|2022-01-18 07:29:20|31310.7|31260.7|31307.5|31257.5|31310.7|31271.8|31291.8|31256|25
1642490970000|2022-01-18 07:29:30|31307.1|31257.1|31305.1|31255.1|31307.1|31257.1|31305.1|31255.1|20
1642490980000|2022-01-18 07:29:40|31304.9|31254.9|31306.2|31256.2|31306.6|31256.6|31304.9|31254.9|13
1642490990000|2022-01-18 07:29:50|31306.1|31256.1|31294|31274|31306.1|31274.3|31289.3|31249.4|23
1642491000000|2022-01-18 07:30:00|31295|31275|31296.3|31276.3|31296.3|31276.3|31292.8|31272.8|23
1642491010000|2022-01-18 07:30:10|31296.1|31276.1|31294|31274|31296.2|31276.2|31291.8|31271.8|32
1642491020000|2022-01-18 07:30:20|31293.9|31273.9|31295.2|31275.2|31297.9|31277.9|31292|31272|33
1642491030000|2022-01-18 07:30:30|31295.6|31275.6|31297|31277|31298.2|31278.2|31295|31275|23
1642491040000|2022-01-18 07:30:40|31296.9|31276.9|31295.3|31275.3|31296.9|31276.9|31295.2|31275.2|11
1642491050000|2022-01-18 07:30:50|31295.7|31275.7|31298.5|31278.5|31298.5|31278.5|31295.7|31275.7|12
1642491060000|2022-01-18 07:31:00|31298.4|31278.4|31295.1|31275.1|31310.8|31278.4|31294.2|31259.4|26
1642491070000|2022-01-18 07:31:10|31293.1|31273.1|31291.4|31271.4|31309.1|31275.6|31290.4|31257.9|19
1642491080000|2022-01-18 07:31:20|31292.7|31272.7|31291.1|31271.1|31294|31274|31291.1|31271.1|20
1642491090000|2022-01-18 07:31:30|31291.2|31271.2|31293.5|31273.5|31293.5|31273.5|31290.5|31270.5|26
1642491100000|2022-01-18 07:31:40|31293.8|31273.8|31294.1|31274.1|31296|31276|31290.5|31270.5|30
1642491110000|2022-01-18 07:31:50|31294.2|31274.2|31296.2|31276.2|31297.3|31277.3|31293.2|31273.2|19
1642491120000|2022-01-18 07:32:00|31296.9|31276.9|31296.6|31276.6|31297.8|31277.8|31293.9|31273.9|28
1642491130000|2022-01-18 07:32:10|31296.7|31276.7|31299|31279|31299.4|31279.4|31295.6|31275.6|29
1642491140000|2022-01-18 07:32:20|31298.7|31278.7|31299.8|31279.8|31300.2|31280.2|31297.9|31277.9|27
1642491150000|2022-01-18 07:32:30|31299.6|31279.6|31300.9|31280.9|31300.9|31280.9|31298.9|31278.9|17
1642491160000|2022-01-18 07:32:40|31300.5|31280.5|31300|31280|31301|31281|31297.8|31277.8|27
1642491170000|2022-01-18 07:32:50|31298.7|31278.7|31299.5|31279.5|31303.2|31283.2|31297.9|31277.9|23
1642491180000|2022-01-18 07:33:00|31299.1|31279.1|31298.5|31278.5|31300.4|31280.4|31298.5|31278.5|23
1642491190000|2022-01-18 07:33:10|31298.3|31278.3|31298.7|31278.7|31300.4|31280.4|31297.9|31277.9|18
1642491200000|2022-01-18 07:33:20|31299|31279|31300.6|31280.6|31300.6|31280.6|31297.4|31277.4|25
1642491210000|2022-01-18 07:33:30|31296.8|31276.8|31294.6|31274.6|31301.1|31281.1|31290.5|31270.5|26
1642491220000|2022-01-18 07:33:40|31294.1|31274.1|31293.9|31273.9|31296.3|31276.3|31292|31272|29
1642491230000|2022-01-18 07:33:50|31295.3|31275.3|31293.7|31273.7|31295.3|31275.3|31293.2|31273.2|18
1642491240000|2022-01-18 07:34:00|31293|31273|31298|31278|31300.1|31280.1|31292.8|31272.8|37
1642491250000|2022-01-18 07:34:10|31299.2|31279.2|31298.7|31278.7|31299.7|31279.7|31296.2|31276.2|40
1642491260000|2022-01-18 07:34:20|31298.3|31278.3|31297.9|31277.9|31302.7|31282.7|31294.8|31274.8|30
1642491270000|2022-01-18 07:34:30|31294.3|31274.3|31293.3|31273.3|31297.7|31277.7|31289.4|31269.4|33
1642491280000|2022-01-18 07:34:40|31293.6|31273.6|31289.2|31269.2|31294.4|31274.4|31288.3|31268.3|29
1642491290000|2022-01-18 07:34:50|31304|31254|31288.6|31268.6|31304.5|31270.7|31287.2|31254|26
1642491300000|2022-01-18 07:35:00|31286.6|31266.6|31290.7|31270.7|31291.6|31271.6|31286.5|31266.5|24
1642491310000|2022-01-18 07:35:10|31289.7|31269.7|31290.5|31270.5|31290.5|31270.5|31288.7|31268.7|5
1642491320000|2022-01-18 07:35:20|31290.2|31270.2|31289.4|31269.4|31290.7|31270.7|31287.1|31267.1|20
1642491330000|2022-01-18 07:35:30|31288.7|31268.7|31288|31268|31289.2|31269.2|31285.4|31265.4|26
1642491340000|2022-01-18 07:35:40|31287.8|31267.8|31279.4|31259.4|31287.9|31267.9|31279.2|31259.2|28
1642491350000|2022-01-18 07:35:50|31281.1|31261.1|31282.5|31262.5|31284.6|31264.6|31278.9|31258.9|36
1642491360000|2022-01-18 07:36:00|31281.8|31261.8|31282.9|31262.9|31289.7|31269.7|31281.8|31261.8|32
1642491370000|2022-01-18 07:36:10|31283.1|31263.1|31295|31275|31296.7|31276.7|31283.1|31263.1|29
1642491380000|2022-01-18 07:36:20|31294.7|31274.7|31294.4|31274.4|31296.3|31276.3|31290.7|31270.7|31
1642491390000|2022-01-18 07:36:30|31294.7|31274.7|31290.8|31270.8|31306.8|31274.9|31287.6|31256.6|25
1642491400000|2022-01-18 07:36:40|31290.5|31270.5|31294.1|31274.1|31295.1|31275.1|31289.7|31269.7|22
1642491410000|2022-01-18 07:36:50|31295.4|31275.4|31291.9|31271.9|31295.4|31275.4|31291.3|31271.3|21
1642491420000|2022-01-18 07:37:00|31292.4|31272.4|31294.1|31274.1|31295.9|31275.9|31292.1|31272.1|23
1642491430000|2022-01-18 07:37:10|31294.6|31274.6|31296.6|31276.6|31297.2|31277.2|31293.9|31273.9|32
1642491440000|2022-01-18 07:37:20|31296.8|31276.8|31297.7|31277.7|31301.5|31281.5|31296.6|31276.6|31
1642491450000|2022-01-18 07:37:30|31297.8|31277.8|31297.4|31277.4|31299.2|31279.2|31297.1|31277.1|27
1642491460000|2022-01-18 07:37:40|31297.3|31277.3|31295.6|31275.6|31297.3|31277.3|31295.2|31275.2|23
1642491470000|2022-01-18 07:37:50|31295.3|31275.3|31291.1|31271.1|31296.4|31276.4|31291.1|31271.1|20
1642491480000|2022-01-18 07:38:00|31292.8|31272.8|31296.6|31276.6|31301.1|31281.1|31292.8|31272.8|31
1642491490000|2022-01-18 07:38:10|31297.9|31277.9|31297.2|31277.2|31299.1|31279.1|31293.8|31273.8|31
1642491500000|2022-01-18 07:38:20|31296.8|31276.8|31285.9|31265.9|31297.4|31277.4|31285.1|31265.1|30
1642491510000|2022-01-18 07:38:30|31285.6|31265.6|31284.7|31264.7|31287.2|31267.2|31284.2|31264.2|29
1642491520000|2022-01-18 07:38:40|31284.9|31264.9|31288.2|31268.2|31288.4|31268.4|31284.4|31264.4|28
1642491530000|2022-01-18 07:38:50|31287.5|31267.5|31285.4|31265.4|31287.5|31267.5|31284.8|31264.8|26
1642491540000|2022-01-18 07:39:00|31284.2|31264.2|31270.2|31250.2|31288.1|31265.5|31268|31238.1|30
1642491550000|2022-01-18 07:39:10|31270.8|31250.8|31271.1|31251.1|31271.4|31251.4|31265.5|31245.5|31
1642491560000|2022-01-18 07:39:20|31270|31250|31268.8|31248.8|31271.4|31251.4|31268.8|31248.8|27
1642491570000|2022-01-18 07:39:30|31268.4|31248.4|31267.9|31247.9|31269.1|31249.1|31267.9|31247.9|27
1642491580000|2022-01-18 07:39:40|31268|31248|31269.2|31249.2|31288.3|31257|31268|31237.1|34
1642491590000|2022-01-18 07:39:50|31269.1|31249.1|31289.7|31239.7|31289.7|31255.3|31267.6|31237.6|29
1642491600000|2022-01-18 07:40:00|31289.6|31239.6|31272.3|31252.3|31289.6|31253.9|31271.8|31238|34
1642491610000|2022-01-18 07:40:10|31272.2|31252.2|31269.9|31249.9|31272.2|31252.2|31268.1|31248.1|33
1642491620000|2022-01-18 07:40:20|31269.4|31249.4|31270.9|31250.9|31271.1|31251.1|31269.1|31249.1|26
1642491630000|2022-01-18 07:40:30|31269.7|31249.7|31270.2|31250.2|31271.8|31251.8|31269.7|31249.7|23
1642491640000|2022-01-18 07:40:40|31270.1|31250.1|31269.2|31249.2|31270.3|31250.3|31267.3|31247.3|32
1642491650000|2022-01-18 07:40:50|31269.5|31249.5|31273.6|31253.6|31273.6|31253.6|31269.4|31249.4|32
1642491660000|2022-01-18 07:41:00|31272.5|31252.5|31272.2|31252.2|31273.8|31253.8|31272.1|31252.1|24
1642491670000|2022-01-18 07:41:10|31272.4|31252.4|31269|31249|31274.3|31254.3|31268.6|31248.6|28
1642491680000|2022-01-18 07:41:20|31268.9|31248.9|31271.1|31251.1|31271.1|31251.1|31268.8|31248.8|24
1642491690000|2022-01-18 07:41:30|31270.9|31250.9|31269.7|31249.7|31271.1|31251.1|31268.3|31248.3|28
1642491700000|2022-01-18 07:41:40|31269.6|31249.6|31271.2|31251.2|31271.7|31251.7|31269.5|31249.5|25
1642491710000|2022-01-18 07:41:50|31270.9|31250.9|31272.6|31252.6|31274.8|31254.8|31270.6|31250.6|32
1642491720000|2022-01-18 07:42:00|31272.8|31252.8|31273.4|31253.4|31276.8|31256.8|31272.7|31252.7|33
1642491730000|2022-01-18 07:42:10|31274.2|31254.2|31273.6|31253.6|31275.4|31255.4|31272.1|31252.1|29
1642491740000|2022-01-18 07:42:20|31274|31254|31275|31255|31275.6|31255.6|31274|31254|23
1642491750000|2022-01-18 07:42:30|31275.1|31255.1|31275.1|31255.1|31276.9|31256.9|31274.8|31254.8|21
1642491760000|2022-01-18 07:42:40|31275.2|31255.2|31274.3|31254.3|31276.2|31256.2|31274.2|31254.2|20
1642491770000|2022-01-18 07:42:50|31275|31255|31277|31257|31277.8|31257.8|31275|31255|19
1642491780000|2022-01-18 07:43:00|31276.9|31256.9|31275.5|31255.5|31280.1|31260.1|31274.8|31254.8|26
1642491790000|2022-01-18 07:43:10|31275.2|31255.2|31276.4|31256.4|31278.6|31258.6|31272.9|31252.9|32
1642491800000|2022-01-18 07:43:20|31276.6|31256.6|31276.1|31256.1|31276.9|31256.9|31272.4|31252.4|23
1642491810000|2022-01-18 07:43:30|31273.6|31253.6|31276.6|31256.6|31277.8|31257.8|31272.5|31252.5|25
1642491820000|2022-01-18 07:43:40|31276.5|31256.5|31288.5|31268.5|31303|31268.6|31273.4|31251|30
1642491830000|2022-01-18 07:43:50|31288.2|31268.2|31278.8|31258.8|31289.2|31269.2|31275.4|31255.4|29
1642491840000|2022-01-18 07:44:00|31278.7|31258.7|31277.5|31257.5|31281.3|31261.3|31277.1|31257.1|25
1642491850000|2022-01-18 07:44:10|31278.2|31258.2|31280|31260|31280.3|31260.3|31277.9|31257.9|21
1642491860000|2022-01-18 07:44:20|31280.5|31260.5|31280.9|31260.9|31284.7|31264.7|31279.4|31259.4|28
1642491870000|2022-01-18 07:44:30|31280.8|31260.8|31281.6|31261.6|31282.3|31262.3|31278.8|31258.8|20
1642491880000|2022-01-18 07:44:40|31281.8|31261.8|31283.1|31263.1|31285.4|31265.4|31280.3|31260.3|31
1642491890000|2022-01-18 07:44:50|31282.9|31262.9|31286.8|31266.8|31299.4|31279.4|31282.9|31262.9|36
1642491900000|2022-01-18 07:45:00|31286.6|31266.6|31289.6|31269.6|31290.7|31270.7|31286|31266|25
1642491910000|2022-01-18 07:45:10|31289.7|31269.7|31295.8|31275.8|31299.8|31279.8|31289.6|31269.6|26
1642491920000|2022-01-18 07:45:20|31296.9|31276.9|31299|31279|31299.8|31279.8|31295.4|31275.4|26
1642491930000|2022-01-18 07:45:30|31298.9|31278.9|31298.6|31278.6|31306.8|31286.8|31298.6|31278.6|25
1642491940000|2022-01-18 07:45:40|31297.8|31277.8|31308.7|31288.7|31317.5|31297.5|31297.2|31277.2|31
1642491950000|2022-01-18 07:45:50|31308.1|31288.1|31306.7|31286.7|31309.3|31289.3|31306|31286|22
1642491960000|2022-01-18 07:46:00|31306.3|31286.3|31302.4|31282.4|31307.2|31287.2|31300.7|31280.7|33
1642491970000|2022-01-18 07:46:10|31302.8|31282.8|31286.7|31266.7|31308.1|31283.1|31286.7|31252.1|35
1642491980000|2022-01-18 07:46:20|31282.4|31262.4|31292.4|31272.4|31293.1|31273.1|31281.9|31261.9|37
1642491990000|2022-01-18 07:46:30|31292.3|31272.3|31301.8|31281.8|31303.7|31283.7|31292.3|31272.3|35
1642492000000|2022-01-18 07:46:40|31301.7|31281.7|31304.3|31284.3|31306.7|31286.7|31301.4|31281.4|33
1642492010000|2022-01-18 07:46:50|31305.6|31285.6|31304.4|31284.4|31305.6|31285.6|31302.7|31282.7|32
1642492020000|2022-01-18 07:47:00|31304.1|31284.1|31307.9|31287.9|31311.3|31291.3|31304.1|31284.1|36
1642492030000|2022-01-18 07:47:10|31308.1|31288.1|31306.7|31286.7|31308.9|31288.9|31306.7|31286.7|29
1642492040000|2022-01-18 07:47:20|31308.3|31288.3|31305.2|31285.2|31308.6|31288.6|31305.2|31285.2|24
1642492050000|2022-01-18 07:47:30|31305.5|31285.5|31308.1|31288.1|31309.1|31289.1|31305.5|31285.5|30
1642492060000|2022-01-18 07:47:40|31308.5|31288.5|31311.7|31291.7|31311.8|31291.8|31307.3|31287.3|26
1642492070000|2022-01-18 07:47:50|31311.3|31291.3|31312.1|31292.1|31312.6|31292.6|31310.8|31290.8|25
1642492080000|2022-01-18 07:48:00|31312|31292|31315.4|31295.4|31315.8|31295.8|31311.9|31291.9|24
1642492090000|2022-01-18 07:48:10|31315.2|31295.2|31316.2|31296.2|31318|31298|31314.9|31294.9|19
1642492100000|2022-01-18 07:48:20|31315.5|31295.5|31318.6|31298.6|31319.2|31299.2|31315.5|31295.5|19
1642492110000|2022-01-18 07:48:30|31318.9|31298.9|31322|31302|31322|31302|31318.1|31298.1|28
1642492120000|2022-01-18 07:48:40|31321.6|31301.6|31321.1|31301.1|31323.8|31303.8|31319.6|31299.6|22
1642492130000|2022-01-18 07:48:50|31321.4|31301.4|31329|31309|31329.7|31309.7|31321|31301|22
1642492140000|2022-01-18 07:49:00|31328.7|31308.7|31328.5|31308.5|31329.4|31309.4|31328.5|31308.5|19
1642492150000|2022-01-18 07:49:10|31329.2|31309.2|31325.3|31305.3|31329.7|31309.7|31323.5|31303.5|24
1642492160000|2022-01-18 07:49:20|31325.2|31305.2|31321.1|31301.1|31325.8|31305.8|31319.3|31299.3|22
1642492170000|2022-01-18 07:49:30|31321.3|31301.3|31316.2|31296.2|31321.3|31301.3|31315.4|31295.4|20
1642492180000|2022-01-18 07:49:40|31316.3|31296.3|31317.5|31297.5|31317.9|31297.9|31314.7|31294.7|22
1642492190000|2022-01-18 07:49:50|31318.4|31298.4|31314.5|31294.5|31318.4|31298.4|31314.5|31294.5|21
1642492200000|2022-01-18 07:50:00|31315.1|31295.1|31314.2|31294.2|31315.4|31295.4|31313.8|31293.8|19
1642492210000|2022-01-18 07:50:10|31314.8|31294.8|31311.8|31291.8|31314.8|31294.8|31310.8|31290.8|24
1642492220000|2022-01-18 07:50:20|31312.9|31292.9|31311.3|31291.3|31312.9|31292.9|31310.7|31290.7|21
1642492230000|2022-01-18 07:50:30|31311.2|31291.2|31311.5|31291.5|31311.5|31291.5|31310.2|31290.2|15
1642492240000|2022-01-18 07:50:40|31311.4|31291.4|31310.9|31290.9|31311.6|31291.6|31309.8|31289.8|10
1642492250000|2022-01-18 07:50:50|31311.4|31291.4|31309.6|31289.6|31311.5|31291.5|31308.9|31288.9|22
1642492260000|2022-01-18 07:51:00|31309.8|31289.8|31309.1|31289.1|31309.8|31289.8|31309.1|31289.1|16
1642492270000|2022-01-18 07:51:10|31309|31289|31309.2|31289.2|31309.9|31289.9|31308.9|31288.9|15
1642492280000|2022-01-18 07:51:20|31309.1|31289.1|31308.5|31288.5|31309.5|31289.5|31308.3|31288.3|20
1642492290000|2022-01-18 07:51:30|31308.7|31288.7|31307.4|31287.4|31309.6|31289.6|31307.4|31287.4|16
1642492300000|2022-01-18 07:51:40|31307.3|31287.3|31309.1|31289.1|31309.6|31289.6|31307.2|31287.2|20
1642492310000|2022-01-18 07:51:50|31309|31289|31309.3|31289.3|31309.4|31289.4|31308.8|31288.8|17
1642492320000|2022-01-18 07:52:00|31309.4|31289.4|31309.1|31289.1|31309.7|31289.7|31308.7|31288.7|11
1642492330000|2022-01-18 07:52:10|31309.2|31289.2|31308|31288|31309.2|31289.2|31307.7|31287.7|18
1642492340000|2022-01-18 07:52:20|31308.1|31288.1|31308.2|31288.2|31308.6|31288.6|31307.5|31287.5|17
1642492350000|2022-01-18 07:52:30|31308.3|31288.3|31309.7|31289.7|31309.8|31289.8|31308.3|31288.3|23
1642492360000|2022-01-18 07:52:40|31309.4|31289.4|31308.7|31288.7|31310.4|31290.4|31308.1|31288.1|20
1642492370000|2022-01-18 07:52:50|31308.6|31288.6|31308.2|31288.2|31309.1|31289.1|31307.9|31287.9|17
1642492380000|2022-01-18 07:53:00|31308|31288|31309.2|31289.2|31309.6|31289.6|31307.2|31287.2|30
1642492390000|2022-01-18 07:53:10|31311.3|31291.3|31309.5|31289.5|31313.1|31293.1|31308.7|31288.7|29
1642492400000|2022-01-18 07:53:20|31308.8|31288.8|31304|31284|31308.8|31288.8|31303.8|31283.8|25
1642492410000|2022-01-18 07:53:30|31303.2|31283.2|31305.9|31285.9|31305.9|31285.9|31302.6|31282.6|26
1642492420000|2022-01-18 07:53:40|31307.2|31287.2|31308.2|31288.2|31308.6|31288.6|31307.2|31287.2|22
1642492430000|2022-01-18 07:53:50|31308.1|31288.1|31307.7|31287.7|31308.6|31288.6|31307.7|31287.7|12
1642492440000|2022-01-18 07:54:00|31308.9|31288.9|31310|31290|31310.5|31290.5|31308.9|31288.9|19
1642492450000|2022-01-18 07:54:10|31309.9|31289.9|31310.8|31290.8|31310.8|31290.8|31309.9|31289.9|13
1642492460000|2022-01-18 07:54:20|31310.5|31290.5|31310.4|31290.4|31311|31291|31310.3|31290.3|16
1642492470000|2022-01-18 07:54:30|31309.9|31289.9|31312.1|31292.1|31312.1|31292.1|31309.9|31289.9|26
1642492480000|2022-01-18 07:54:40|31311.4|31291.4|31308.5|31288.5|31312.4|31292.4|31308.3|31288.3|31
1642492490000|2022-01-18 07:54:50|31308.1|31288.1|31308.5|31288.5|31308.7|31288.7|31305.1|31285.1|26
1642492500000|2022-01-18 07:55:00|31305.8|31285.8|31309.4|31289.4|31310.7|31290.7|31305.8|31285.8|28
1642492510000|2022-01-18 07:55:10|31310.2|31290.2|31311.5|31291.5|31311.8|31291.8|31308|31288|34
1642492520000|2022-01-18 07:55:20|31311.6|31291.6|31311.5|31291.5|31312.2|31292.2|31308.8|31288.8|29
1642492530000|2022-01-18 07:55:30|31311.1|31291.1|31312.6|31292.6|31313.1|31293.1|31310.7|31290.7|34
1642492540000|2022-01-18 07:55:40|31312.7|31292.7|31314.5|31294.5|31318.2|31298.2|31310.9|31290.9|25
1642492550000|2022-01-18 07:55:50|31314.9|31294.9|31317.2|31297.2|31317.2|31297.2|31314.9|31294.9|22
1642492560000|2022-01-18 07:56:00|31317|31297|31314.3|31294.3|31318.5|31298.5|31312.9|31292.9|33
1642492570000|2022-01-18 07:56:10|31314|31294|31315.3|31295.3|31316.3|31296.3|31312.9|31292.9|27
1642492580000|2022-01-18 07:56:20|31315.4|31295.4|31313.3|31293.3|31316.2|31296.2|31311|31291|29
1642492590000|2022-01-18 07:56:30|31313|31293|31303.9|31283.9|31313.8|31293.8|31294.8|31274.8|37
1642492600000|2022-01-18 07:56:40|31303.1|31283.1|31305|31285|31305.3|31285.3|31303.1|31283.1|19
1642492610000|2022-01-18 07:56:50|31305.2|31285.2|31307.2|31287.2|31308.3|31288.3|31303.7|31283.7|28
1642492620000|2022-01-18 07:57:00|31307.6|31287.6|31308.1|31288.1|31308.7|31288.7|31306.5|31286.5|22
1642492630000|2022-01-18 07:57:10|31308.4|31288.4|31303.3|31283.3|31309.2|31289.2|31301.6|31281.6|23
1642492640000|2022-01-18 07:57:20|31303|31283|31303.2|31283.2|31305.7|31285.7|31300.8|31280.8|28
1642492650000|2022-01-18 07:57:30|31303.4|31283.4|31306|31286|31306.2|31286.2|31303.4|31283.4|29
1642492660000|2022-01-18 07:57:40|31305.9|31285.9|31300.3|31280.3|31306.7|31286.7|31299.7|31279.7|30
1642492670000|2022-01-18 07:57:50|31300.9|31280.9|31301.6|31281.6|31302|31282|31300|31280|26
1642492680000|2022-01-18 07:58:00|31300.9|31280.9|31301.9|31281.9|31302.3|31282.3|31297.2|31277.2|25
1642492690000|2022-01-18 07:58:10|31298.7|31278.7|31304.5|31284.5|31305.1|31285.1|31296.6|31276.6|31
1642492700000|2022-01-18 07:58:20|31305|31285|31307.8|31287.8|31312.2|31292.2|31305|31285|30
1642492710000|2022-01-18 07:58:30|31306.6|31286.6|31303|31283|31308.9|31288.9|31300.9|31280.9|35
1642492720000|2022-01-18 07:58:40|31302.7|31282.7|31301.3|31281.3|31303.1|31283.1|31299.5|31279.5|26
1642492730000|2022-01-18 07:58:50|31301.6|31281.6|31302.6|31282.6|31303.1|31283.1|31301.2|31281.2|19
1642492740000|2022-01-18 07:59:00|31302.8|31282.8|31305.6|31285.6|31307|31287|31301.7|31281.7|30
1642492750000|2022-01-18 07:59:10|31305.2|31285.2|31306.1|31286.1|31308|31288|31305.2|31285.2|31
1642492760000|2022-01-18 07:59:20|31306.4|31286.4|31311.8|31291.8|31315.2|31295.2|31306.4|31286.4|32
1642492770000|2022-01-18 07:59:30|31311.9|31291.9|31308.3|31288.3|31313.7|31293.7|31306.9|31286.9|30
1642492780000|2022-01-18 07:59:40|31308.7|31288.7|31310.3|31290.3|31312.2|31292.2|31307.6|31287.6|30
1642492790000|2022-01-18 07:59:50|31309.7|31289.7|31308.8|31288.8|31310.8|31290.8|31307.6|31287.6|29
1642492800000|2022-01-18 08:00:00|31309|31289|31308.9|31288.9|31309.5|31289.5|31298.7|31278.7|39
1642492810000|2022-01-18 08:00:10|31308.7|31288.7|31307.8|31287.8|31310.9|31290.9|31307.1|31287.1|37
1642492820000|2022-01-18 08:00:20|31308.6|31288.6|31304.6|31284.6|31308.6|31288.6|31304.5|31284.5|28
1642492830000|2022-01-18 08:00:30|31304.2|31284.2|31308|31288|31308.3|31288.3|31303.9|31283.9|33
1642492840000|2022-01-18 08:00:40|31308.5|31288.5|31313.3|31293.3|31313.4|31293.4|31307.6|31287.6|36
1642492850000|2022-01-18 08:00:50|31312|31292|31305.7|31285.7|31312.6|31292.6|31304.3|31284.3|37
1642492860000|2022-01-18 08:01:00|31305.2|31285.2|31299.5|31279.5|31305.4|31285.4|31297.6|31277.6|38
1642492870000|2022-01-18 08:01:10|31301.2|31281.2|31298.3|31278.3|31301.3|31281.3|31297.3|31277.3|39
1642492880000|2022-01-18 08:01:20|31297.7|31277.7|31297.9|31277.9|31299.6|31279.6|31296.2|31276.2|35
1642492890000|2022-01-18 08:01:30|31298.9|31278.9|31298.3|31278.3|31299.8|31279.8|31298.2|31278.2|33
1642492900000|2022-01-18 08:01:40|31298.1|31278.1|31286.2|31266.2|31299.4|31279.4|31285.6|31265.6|28
1642492910000|2022-01-18 08:01:50|31286.3|31266.3|31278.9|31258.9|31286.4|31266.4|31278|31258|25
1642492920000|2022-01-18 08:02:00|31278.4|31258.4|31276.5|31256.5|31280.6|31260.6|31276.4|31256.4|27
1642492930000|2022-01-18 08:02:10|31277.4|31257.4|31276.9|31256.9|31279|31259|31276.8|31256.8|23
1642492940000|2022-01-18 08:02:20|31277|31257|31279.8|31259.8|31280.1|31260.1|31276.9|31256.9|23
1642492950000|2022-01-18 08:02:30|31279.7|31259.7|31282.2|31262.2|31282.5|31262.5|31279.2|31259.2|25
1642492960000|2022-01-18 08:02:40|31283|31263|31288.1|31268.1|31288.2|31268.2|31283|31263|27
1642492970000|2022-01-18 08:02:50|31287|31267|31280.6|31260.6|31288|31268|31279.5|31259.5|34
1642492980000|2022-01-18 08:03:00|31279.8|31259.8|31282.2|31262.2|31283.4|31263.4|31279|31259|31
1642492990000|2022-01-18 08:03:10|31282.3|31262.3|31277.4|31257.4|31282.3|31262.3|31276.1|31256.1|27
1642493000000|2022-01-18 08:03:20|31277.3|31257.3|31274.3|31254.3|31277.4|31257.4|31273.6|31253.6|26
1642493010000|2022-01-18 08:03:30|31274.4|31254.4|31270.2|31250.2|31274.8|31254.8|31268.6|31248.6|30
1642493020000|2022-01-18 08:03:40|31271.5|31251.5|31271.9|31251.9|31274.2|31254.2|31269.7|31249.7|31
1642493030000|2022-01-18 08:03:50|31272|31252|31269.7|31249.7|31274.4|31254.4|31268.6|31248.6|32
1642493040000|2022-01-18 08:04:00|31269.6|31249.6|31268.4|31248.4|31269.9|31249.9|31267.8|31247.8|21
1642493050000|2022-01-18 08:04:10|31268.3|31248.3|31270.8|31250.8|31273.1|31253.1|31268|31248|25
1642493060000|2022-01-18 08:04:20|31271.1|31251.1|31268.3|31248.3|31271.1|31251.1|31267.4|31247.4|16
1642493070000|2022-01-18 08:04:30|31268.6|31248.6|31269.6|31249.6|31270.2|31250.2|31268|31248|23
1642493080000|2022-01-18 08:04:40|31269.7|31249.7|31269|31249|31271.4|31251.4|31268.7|31248.7|17
1642493090000|2022-01-18 08:04:50|31268.4|31248.4|31266.7|31246.7|31268.4|31248.4|31265.5|31245.5|14
1642493100000|2022-01-18 08:05:00|31266.6|31246.6|31265.7|31245.7|31266.7|31246.7|31265.6|31245.6|25
1642493110000|2022-01-18 08:05:10|31265.8|31245.8|31267.6|31247.6|31268.7|31248.7|31265.8|31245.8|25
1642493120000|2022-01-18 08:05:20|31267.7|31247.7|31268.2|31248.2|31268.5|31248.5|31264.9|31244.9|24
1642493130000|2022-01-18 08:05:30|31270.4|31250.4|31271.4|31251.4|31273.4|31253.4|31270.4|31250.4|29
1642493140000|2022-01-18 08:05:40|31271.8|31251.8|31270.2|31250.2|31272.7|31252.7|31268.8|31248.8|24
1642493150000|2022-01-18 08:05:50|31270.8|31250.8|31270.8|31250.8|31272|31252|31270.2|31250.2|23
1642493160000|2022-01-18 08:06:00|31270.7|31250.7|31276.5|31256.5|31277.1|31257.1|31270.7|31250.7|30
1642493170000|2022-01-18 08:06:10|31276.7|31256.7|31278.7|31258.7|31279.6|31259.6|31276.1|31256.1|17
1642493180000|2022-01-18 08:06:20|31279.1|31259.1|31293.7|31273.7|31309.5|31277|31277.7|31256.1|27
1642493190000|2022-01-18 08:06:30|31293.8|31273.8|31292.5|31272.5|31309.9|31277.9|31291|31259.9|27
1642493200000|2022-01-18 08:06:40|31293.4|31273.4|31295.5|31275.5|31311.3|31285|31292.1|31261.3|38
1642493210000|2022-01-18 08:06:50|31294.3|31274.3|31300.1|31280.1|31300.1|31280.1|31292.9|31272.9|32
1642493220000|2022-01-18 08:07:00|31299.7|31279.7|31298.4|31278.4|31301.5|31281.5|31296.5|31276.5|32
1642493230000|2022-01-18 08:07:10|31299.5|31279.5|31298.2|31278.2|31301.6|31281.6|31295.5|31275.5|37
1642493240000|2022-01-18 08:07:20|31297.7|31277.7|31299.1|31279.1|31299.9|31279.9|31297|31277|29
1642493250000|2022-01-18 08:07:30|31298.7|31278.7|31295.6|31275.6|31313.8|31278.7|31293.9|31263.2|29
1642493260000|2022-01-18 08:07:40|31296.6|31276.6|31295.9|31275.9|31297.2|31277.2|31294.8|31274.8|32
1642493270000|2022-01-18 08:07:50|31295.3|31275.3|31294.2|31274.2|31295.9|31275.9|31292.3|31272.3|38
1642493280000|2022-01-18 08:08:00|31293.6|31273.6|31293|31273|31294.6|31274.6|31292.6|31272.6|26
1642493290000|2022-01-18 08:08:10|31293.2|31273.2|31298.6|31278.6|31299.2|31279.2|31293|31273|28
1642493300000|2022-01-18 08:08:20|31297|31277|31293|31273|31297.5|31277.5|31292.9|31272.9|33
1642493310000|2022-01-18 08:08:30|31293.7|31273.7|31294.6|31274.6|31295.5|31275.5|31293.1|31273.1|30
1642493320000|2022-01-18 08:08:40|31293.7|31273.7|31292.2|31272.2|31294.4|31274.4|31291.5|31271.5|33
1642493330000|2022-01-18 08:08:50|31292.7|31272.7|31295.4|31275.4|31297.2|31277.2|31292.7|31272.7|28
1642493340000|2022-01-18 08:09:00|31297|31277|31296.9|31276.9|31314|31281.1|31295.8|31264|35
1642493350000|2022-01-18 08:09:10|31296.4|31276.4|31295.9|31275.9|31297.9|31277.9|31294.6|31274.6|28
1642493360000|2022-01-18 08:09:20|31297.1|31277.1|31295.1|31275.1|31298.3|31278.3|31293.7|31273.7|28
1642493370000|2022-01-18 08:09:30|31293.7|31273.7|31295.4|31275.4|31296.1|31276.1|31291.5|31271.5|28
1642493380000|2022-01-18 08:09:40|31294.5|31274.5|31292.8|31272.8|31296.3|31276.3|31292.8|31272.8|26
1642493390000|2022-01-18 08:09:50|31293.4|31273.4|31294.2|31274.2|31294.2|31274.2|31291.4|31271.4|29
1642493400000|2022-01-18 08:10:00|31294.5|31274.5|31299|31279|31299.5|31279.5|31293.8|31273.8|32
1642493410000|2022-01-18 08:10:10|31299.2|31279.2|31302.1|31282.1|31302.1|31282.1|31298.4|31278.4|32
1642493420000|2022-01-18 08:10:20|31302.7|31282.7|31305.7|31285.7|31307.2|31287.2|31302.7|31282.7|32
1642493430000|2022-01-18 08:10:30|31306.2|31286.2|31302.7|31282.7|31310.7|31290.7|31302.5|31282.5|35
1642493440000|2022-01-18 08:10:40|31303|31283|31304.8|31284.8|31305.9|31285.9|31301|31281|30
1642493450000|2022-01-18 08:10:50|31304.6|31284.6|31303.4|31283.4|31306.5|31286.5|31301.7|31281.7|31
1642493460000|2022-01-18 08:11:00|31303.8|31283.8|31300.6|31280.6|31303.8|31283.8|31300|31280|30
1642493470000|2022-01-18 08:11:10|31300.3|31280.3|31310|31290|31310|31290|31300.3|31280.3|21
1642493480000|2022-01-18 08:11:20|31309.3|31289.3|31308.9|31288.9|31310.1|31290.1|31307|31287|34
1642493490000|2022-01-18 08:11:30|31309.1|31289.1|31307.8|31287.8|31309.8|31289.8|31307.6|31287.6|27
1642493500000|2022-01-18 08:11:40|31308.1|31288.1|31309.1|31289.1|31311.6|31291.6|31307.8|31287.8|32
1642493510000|2022-01-18 08:11:50|31309.5|31289.5|31308.5|31288.5|31310.1|31290.1|31307.7|31287.7|26
1642493520000|2022-01-18 08:12:00|31308.7|31288.7|31309.9|31289.9|31311.7|31291.7|31308.7|31288.7|24
1642493530000|2022-01-18 08:12:10|31309.8|31289.8|31309.8|31289.8|31310.1|31290.1|31309.6|31289.6|13
1642493540000|2022-01-18 08:12:20|31310|31290|31311.5|31291.5|31312.9|31292.9|31309.8|31289.8|18
1642493550000|2022-01-18 08:12:30|31311.7|31291.7|31307.5|31287.5|31311.7|31291.7|31307.2|31287.2|25
1642493560000|2022-01-18 08:12:40|31307.6|31287.6|31308.9|31288.9|31309.6|31289.6|31306.1|31286.1|27
1642493570000|2022-01-18 08:12:50|31308.8|31288.8|31307.9|31287.9|31309.6|31289.6|31307.7|31287.7|22
1642493580000|2022-01-18 08:13:00|31306.3|31286.3|31307.9|31287.9|31309.2|31289.2|31304.1|31284.1|19
1642493590000|2022-01-18 08:13:10|31309.2|31289.2|31311.6|31291.6|31311.8|31291.8|31307.9|31287.9|20
1642493600000|2022-01-18 08:13:20|31311.9|31291.9|31312.5|31292.5|31312.5|31292.5|31311.5|31291.5|16
1642493610000|2022-01-18 08:13:30|31312.2|31292.2|31310.6|31290.6|31312.8|31292.8|31310.5|31290.5|16
1642493620000|2022-01-18 08:13:40|31310.7|31290.7|31310.9|31290.9|31311.2|31291.2|31309.7|31289.7|12
1642493630000|2022-01-18 08:13:50|31310.8|31290.8|31312.5|31292.5|31314.6|31294.6|31310|31290|26
1642493640000|2022-01-18 08:14:00|31313|31293|31311.4|31291.4|31316.2|31296.2|31310.5|31290.5|25
1642493650000|2022-01-18 08:14:10|31309.9|31289.9|31309|31289|31310|31290|31307.5|31287.5|34
1642493660000|2022-01-18 08:14:20|31307.8|31287.8|31305.7|31285.7|31308.8|31288.8|31304|31284|30
1642493670000|2022-01-18 08:14:30|31306.3|31286.3|31307.7|31287.7|31309.8|31289.8|31306|31286|26
1642493680000|2022-01-18 08:14:40|31308|31288|31305.7|31285.7|31308|31288|31305.4|31285.4|29
1642493690000|2022-01-18 08:14:50|31303.6|31283.6|31306.9|31286.9|31307|31287|31303.6|31283.6|23
1642493700000|2022-01-18 08:15:00|31307|31287|31308.5|31288.5|31308.6|31288.6|31306.4|31286.4|24
1642493710000|2022-01-18 08:15:10|31308.6|31288.6|31307.9|31287.9|31309.4|31289.4|31306.5|31286.5|31
1642493720000|2022-01-18 08:15:20|31308.2|31288.2|31311|31291|31311|31291|31308.2|31288.2|22
1642493730000|2022-01-18 08:15:30|31310.6|31290.6|31306.1|31286.1|31310.7|31290.7|31305.4|31285.4|26
1642493740000|2022-01-18 08:15:40|31305.7|31285.7|31307.4|31287.4|31307.8|31287.8|31305.3|31285.3|33
1642493750000|2022-01-18 08:15:50|31307.5|31287.5|31305.9|31285.9|31307.9|31287.9|31305.4|31285.4|19
1642493760000|2022-01-18 08:16:00|31306.1|31286.1|31306.5|31286.5|31307|31287|31304.2|31284.2|25
1642493770000|2022-01-18 08:16:10|31306.6|31286.6|31305.8|31285.8|31306.8|31286.8|31305.3|31285.3|21
1642493780000|2022-01-18 08:16:20|31305.9|31285.9|31304.7|31284.7|31305.9|31285.9|31304.2|31284.2|24
1642493790000|2022-01-18 08:16:30|31304.6|31284.6|31300.5|31280.5|31304.6|31284.6|31298.7|31278.7|27
1642493800000|2022-01-18 08:16:40|31300.1|31280.1|31302.5|31282.5|31302.5|31282.5|31299.9|31279.9|20
1642493810000|2022-01-18 08:16:50|31301.8|31281.8|31302|31282|31305.2|31285.2|31301.3|31281.3|22
1642493820000|2022-01-18 08:17:00|31302.7|31282.7|31301|31281|31305|31285|31300.6|31280.6|27
1642493830000|2022-01-18 08:17:10|31301.4|31281.4|31304.1|31284.1|31304.3|31284.3|31300.1|31280.1|31
1642493840000|2022-01-18 08:17:20|31303.6|31283.6|31305.2|31285.2|31306.2|31286.2|31300.2|31280.2|33
1642493850000|2022-01-18 08:17:30|31304.8|31284.8|31304.6|31284.6|31305.5|31285.5|31302.9|31282.9|29
1642493860000|2022-01-18 08:17:40|31304.4|31284.4|31304.3|31284.3|31305|31285|31302.7|31282.7|30
1642493870000|2022-01-18 08:17:50|31304|31284|31303.6|31283.6|31304.8|31284.8|31301.6|31281.6|23
1642493880000|2022-01-18 08:18:00|31301.4|31281.4|31303.3|31283.3|31304.4|31284.4|31300.6|31280.6|28
1642493890000|2022-01-18 08:18:10|31303|31283|31302.9|31282.9|31303.6|31283.6|31302.5|31282.5|24
1642493900000|2022-01-18 08:18:20|31299.5|31279.5|31299.2|31279.2|31299.5|31279.5|31296.6|31276.6|29
1642493910000|2022-01-18 08:18:30|31299.3|31279.3|31288.9|31268.9|31299.3|31279.3|31288.4|31268.4|31
1642493920000|2022-01-18 08:18:40|31289.7|31269.7|31290.7|31270.7|31306|31272.5|31287.3|31256|29
1642493930000|2022-01-18 08:18:50|31290.6|31270.6|31291.9|31271.9|31292.5|31272.5|31290.5|31270.5|26
1642493940000|2022-01-18 08:19:00|31292|31272|31297.5|31277.5|31298.1|31278.1|31292|31272|23
1642493950000|2022-01-18 08:19:10|31297.7|31277.7|31297.7|31277.7|31298.4|31278.4|31296.1|31276.1|33
1642493960000|2022-01-18 08:19:20|31298|31278|31298.1|31278.1|31316.4|31281|31297.7|31263.9|29
1642493970000|2022-01-18 08:19:30|31297.8|31277.8|31298.2|31278.2|31299.4|31279.4|31297.1|31277.1|28
1642493980000|2022-01-18 08:19:40|31299.4|31279.4|31298|31278|31299.5|31279.5|31296.4|31276.4|24
1642493990000|2022-01-18 08:19:50|31298.3|31278.3|31299.5|31279.5|31300|31280|31297.9|31277.9|18
1642494000000|2022-01-18 08:20:00|31299.3|31279.3|31298.1|31278.1|31300|31280|31295.6|31275.6|30
1642494010000|2022-01-18 08:20:10|31297.3|31277.3|31295.6|31275.6|31298.7|31278.7|31294.2|31274.2|36
1642494020000|2022-01-18 08:20:20|31295.2|31275.2|31283|31263|31295.2|31275.2|31283|31263|32
1642494030000|2022-01-18 08:20:30|31282.7|31262.7|31283.1|31263.1|31283.7|31263.7|31276.5|31256.5|34
1642494040000|2022-01-18 08:20:40|31282.9|31262.9|31287|31267|31288.6|31268.6|31282.2|31262.2|34
1642494050000|2022-01-18 08:20:50|31287.4|31267.4|31284.8|31264.8|31288|31268|31284.2|31264.2|33
1642494060000|2022-01-18 08:21:00|31284.3|31264.3|31284.8|31264.8|31301.2|31266.1|31279.6|31249.6|34
1642494070000|2022-01-18 08:21:10|31283.5|31263.5|31282.8|31262.8|31287.4|31267.4|31282.8|31262.8|29
1642494080000|2022-01-18 08:21:20|31283.6|31263.6|31280.4|31260.4|31284.7|31264.7|31280.4|31260.4|22
1642494090000|2022-01-18 08:21:30|31299.5|31249.5|31282.2|31262.2|31299.5|31264|31282.2|31247.1|24
1642494100000|2022-01-18 08:21:40|31282.3|31262.3|31282.9|31262.9|31283.3|31263.3|31281.2|31261.2|29
1642494110000|2022-01-18 08:21:50|31283.4|31263.4|31289.7|31269.7|31306.9|31272.6|31283.1|31256.9|35
1642494120000|2022-01-18 08:22:00|31289|31269|31288.9|31268.9|31289.9|31269.9|31288.3|31268.3|32
1642494130000|2022-01-18 08:22:10|31288.8|31268.8|31291.2|31271.2|31291.2|31271.2|31288.7|31268.7|18
1642494140000|2022-01-18 08:22:20|31291.1|31271.1|31292.6|31272.6|31293.9|31273.9|31289.4|31269.4|34
1642494150000|2022-01-18 08:22:30|31292.3|31272.3|31291.8|31271.8|31293.8|31273.8|31291.7|31271.7|28
1642494160000|2022-01-18 08:22:40|31291.9|31271.9|31289.6|31269.6|31291.9|31271.9|31288.2|31268.2|23
1642494170000|2022-01-18 08:22:50|31289.4|31269.4|31289.5|31269.5|31291.4|31271.4|31289|31269|24
1642494180000|2022-01-18 08:23:00|31289.3|31269.3|31289.8|31269.8|31289.8|31269.8|31288.3|31268.3|27
1642494190000|2022-01-18 08:23:10|31288.6|31268.6|31290.1|31270.1|31290.2|31270.2|31287.1|31267.1|20
1642494200000|2022-01-18 08:23:20|31290|31270|31288.9|31268.9|31291.5|31271.5|31287.6|31267.6|28
1642494210000|2022-01-18 08:23:30|31288.7|31268.7|31289.6|31269.6|31289.7|31269.7|31288.3|31268.3|19
1642494220000|2022-01-18 08:23:40|31290|31270|31293.4|31273.4|31293.4|31273.4|31290|31270|35
1642494230000|2022-01-18 08:23:50|31293.5|31273.5|31291.7|31271.7|31295.4|31275.4|31291.3|31271.3|35
1642494240000|2022-01-18 08:24:00|31293.2|31273.2|31293.7|31273.7|31296.2|31276.2|31290.8|31270.8|32
1642494250000|2022-01-18 08:24:10|31293|31273|31293.5|31273.5|31294.7|31274.7|31292.6|31272.6|32
1642494260000|2022-01-18 08:24:20|31293.8|31273.8|31294.9|31274.9|31296.3|31276.3|31293.6|31273.6|31
1642494270000|2022-01-18 08:24:30|31294.8|31274.8|31294.4|31274.4|31295.2|31275.2|31293.3|31273.3|21
1642494280000|2022-01-18 08:24:40|31294.3|31274.3|31290.5|31270.5|31294.5|31274.5|31290.2|31270.2|25
1642494290000|2022-01-18 08:24:50|31290.6|31270.6|31288.3|31268.3|31290.6|31270.6|31286.7|31266.7|32
1642494300000|2022-01-18 08:25:00|31288.8|31268.8|31287.4|31267.4|31290.1|31270.1|31287.4|31267.4|33
1642494310000|2022-01-18 08:25:10|31287.7|31267.7|31286.4|31266.4|31288.9|31268.9|31285.2|31265.2|27
1642494320000|2022-01-18 08:25:20|31287|31267|31284.7|31264.7|31287|31267|31283.3|31263.3|33
1642494330000|2022-01-18 08:25:30|31284.4|31264.4|31285.7|31265.7|31289.1|31269.1|31284.2|31264.2|31
1642494340000|2022-01-18 08:25:40|31285.4|31265.4|31289.1|31269.1|31289.8|31269.8|31285.4|31265.4|32
1642494350000|2022-01-18 08:25:50|31287.8|31267.8|31286.4|31266.4|31289.3|31269.3|31285.7|31265.7|28
1642494360000|2022-01-18 08:26:00|31286.3|31266.3|31288.8|31268.8|31290.3|31270.3|31285.9|31265.9|28
1642494370000|2022-01-18 08:26:10|31290|31270|31288.6|31268.6|31290|31270|31287.6|31267.6|27
1642494380000|2022-01-18 08:26:20|31288.2|31268.2|31290.5|31270.5|31290.5|31270.5|31288|31268|31
1642494390000|2022-01-18 08:26:30|31290.8|31270.8|31290.2|31270.2|31291.8|31271.8|31289.6|31269.6|29
1642494400000|2022-01-18 08:26:40|31291.2|31271.2|31288.4|31268.4|31291.2|31271.2|31287.2|31267.2|27
1642494410000|2022-01-18 08:26:50|31288.5|31268.5|31288.3|31268.3|31293|31273|31288.3|31268.3|28
1642494420000|2022-01-18 08:27:00|31288.7|31268.7|31288.4|31268.4|31289.2|31269.2|31286.1|31266.1|30
1642494430000|2022-01-18 08:27:10|31288.8|31268.8|31288.5|31268.5|31289.5|31269.5|31286.9|31266.9|38
1642494440000|2022-01-18 08:27:20|31286.9|31266.9|31287.1|31267.1|31289.6|31269.6|31286.8|31266.8|28
1642494450000|2022-01-18 08:27:30|31287|31267|31287|31267|31290.5|31270.5|31286.6|31266.6|33
1642494460000|2022-01-18 08:27:40|31286.8|31266.8|31284.5|31264.5|31287.2|31267.2|31282.4|31262.4|36
1642494470000|2022-01-18 08:27:50|31284|31264|31282.1|31262.1|31284|31264|31281.5|31261.5|33
1642494480000|2022-01-18 08:28:00|31283|31263|31284.9|31264.9|31287.1|31267.1|31281.8|31261.8|30
1642494490000|2022-01-18 08:28:10|31286|31266|31285|31265|31286.4|31266.4|31281|31261|29
1642494500000|2022-01-18 08:28:20|31284.8|31264.8|31285.2|31265.2|31288.3|31268.3|31283.9|31263.9|23
1642494510000|2022-01-18 08:28:30|31285.4|31265.4|31287.4|31267.4|31287.7|31267.7|31284.4|31264.4|25
1642494520000|2022-01-18 08:28:40|31287.2|31267.2|31290.2|31270.2|31290.2|31270.2|31286.9|31266.9|26
1642494530000|2022-01-18 08:28:50|31288.7|31268.7|31289.9|31269.9|31291.1|31271.1|31287.5|31267.5|30
1642494540000|2022-01-18 08:29:00|31289.6|31269.6|31289.7|31269.7|31290.8|31270.8|31288.2|31268.2|29
1642494550000|2022-01-18 08:29:10|31289|31269|31289.1|31269.1|31291.3|31271.3|31287.7|31267.7|34
1642494560000|2022-01-18 08:29:20|31288.9|31268.9|31284.4|31264.4|31291|31271|31283.1|31263.1|33
1642494570000|2022-01-18 08:29:30|31283.8|31263.8|31285.3|31265.3|31286.8|31266.8|31282.5|31262.5|31
1642494580000|2022-01-18 08:29:40|31285.5|31265.5|31278.8|31258.8|31285.5|31265.5|31278.6|31258.6|28
1642494590000|2022-01-18 08:29:50|31279.1|31259.1|31282.8|31262.8|31283.3|31263.3|31278.4|31258.4|35
1642494600000|2022-01-18 08:30:00|31283.1|31263.1|31290.8|31270.8|31291.3|31271.3|31282.6|31262.6|25
1642494610000|2022-01-18 08:30:10|31290.4|31270.4|31291|31271|31291.8|31271.8|31288.7|31268.7|29
1642494620000|2022-01-18 08:30:20|31290.9|31270.9|31291.6|31271.6|31291.7|31271.7|31288.3|31268.3|19
1642494630000|2022-01-18 08:30:30|31291.4|31271.4|31289.2|31269.2|31291.5|31271.5|31288.5|31268.5|31
1642494640000|2022-01-18 08:30:40|31289.3|31269.3|31292.5|31272.5|31295.2|31275.2|31289.3|31269.3|34
1642494650000|2022-01-18 08:30:50|31292.8|31272.8|31290.3|31270.3|31294.1|31274.1|31290.1|31270.1|29
1642494660000|2022-01-18 08:31:00|31291.2|31271.2|31292.1|31272.1|31293.5|31273.5|31290.2|31270.2|34
1642494670000|2022-01-18 08:31:10|31291.9|31271.9|31292.6|31272.6|31292.9|31272.9|31290.2|31270.2|33
1642494680000|2022-01-18 08:31:20|31292.4|31272.4|31292.5|31272.5|31293.5|31273.5|31291.6|31271.6|25
1642494690000|2022-01-18 08:31:30|31292.7|31272.7|31292.2|31272.2|31293.5|31273.5|31288.8|31268.8|25
1642494700000|2022-01-18 08:31:40|31289|31269|31292.4|31272.4|31293.5|31273.5|31288.4|31268.4|25
1642494710000|2022-01-18 08:31:50|31292.6|31272.6|31290.8|31270.8|31292.8|31272.8|31290.1|31270.1|26
1642494720000|2022-01-18 08:32:00|31291.2|31271.2|31290|31270|31291.2|31271.2|31289.4|31269.4|29
1642494730000|2022-01-18 08:32:10|31290.1|31270.1|31286.6|31266.6|31290.4|31270.4|31286|31266|29
1642494740000|2022-01-18 08:32:20|31286.8|31266.8|31287.7|31267.7|31288.7|31268.7|31285.9|31265.9|36
1642494750000|2022-01-18 08:32:30|31287.8|31267.8|31292.8|31272.8|31292.8|31272.8|31286.2|31266.2|34
1642494760000|2022-01-18 08:32:40|31292.9|31272.9|31298.5|31278.5|31298.6|31278.6|31290.8|31270.8|25
1642494770000|2022-01-18 08:32:50|31298.7|31278.7|31301.4|31281.4|31301.9|31281.9|31298.5|31278.5|25
1642494780000|2022-01-18 08:33:00|31301.3|31281.3|31300.8|31280.8|31302.4|31282.4|31298.4|31278.4|25
1642494790000|2022-01-18 08:33:10|31301|31281|31298.9|31278.9|31302.5|31282.5|31298.9|31278.9|20
1642494800000|2022-01-18 08:33:20|31301.4|31281.4|31303.2|31283.2|31304.4|31284.4|31301.4|31281.4|30
1642494810000|2022-01-18 08:33:30|31303.3|31283.3|31307.1|31287.1|31309.2|31289.2|31303.3|31283.3|30
1642494820000|2022-01-18 08:33:40|31307.6|31287.6|31307.8|31287.8|31308.2|31288.2|31306.2|31286.2|26
1642494830000|2022-01-18 08:33:50|31308.4|31288.4|31310.9|31290.9|31312|31292|31307.6|31287.6|27
1642494840000|2022-01-18 08:34:00|31311.3|31291.3|31313|31293|31313.8|31293.8|31310.8|31290.8|24
1642494850000|2022-01-18 08:34:10|31313.1|31293.1|31312.6|31292.6|31314.4|31294.4|31310.4|31290.4|27
1642494860000|2022-01-18 08:34:20|31312.1|31292.1|31313.8|31293.8|31314.5|31294.5|31310.8|31290.8|21
1642494870000|2022-01-18 08:34:30|31313.5|31293.5|31311.2|31291.2|31313.5|31293.5|31310.3|31290.3|24
1642494880000|2022-01-18 08:34:40|31311.5|31291.5|31306.4|31286.4|31311.7|31291.7|31304.9|31284.9|29
1642494890000|2022-01-18 08:34:50|31306.2|31286.2|31306.3|31286.3|31306.8|31286.8|31304.9|31284.9|24
1642494900000|2022-01-18 08:35:00|31306.1|31286.1|31307.1|31287.1|31308.2|31288.2|31305.9|31285.9|27
1642494910000|2022-01-18 08:35:10|31307.7|31287.7|31310.4|31290.4|31310.4|31290.4|31306.7|31286.7|25
1642494920000|2022-01-18 08:35:20|31309.2|31289.2|31311.3|31291.3|31311.6|31291.6|31307.5|31287.5|33
1642494930000|2022-01-18 08:35:30|31311.8|31291.8|31310.4|31290.4|31311.9|31291.9|31310.3|31290.3|24
1642494940000|2022-01-18 08:35:40|31310.6|31290.6|31312.2|31292.2|31312.5|31292.5|31309.7|31289.7|31
1642494950000|2022-01-18 08:35:50|31312.3|31292.3|31310.8|31290.8|31312.7|31292.7|31310.4|31290.4|19
1642494960000|2022-01-18 08:36:00|31310.2|31290.2|31315.4|31295.4|31315.7|31295.7|31310.2|31290.2|30
1642494970000|2022-01-18 08:36:10|31315.5|31295.5|31319.6|31299.6|31320.5|31300.5|31315.2|31295.2|31
1642494980000|2022-01-18 08:36:20|31319.8|31299.8|31319.9|31299.9|31319.9|31299.9|31317.8|31297.8|26
1642494990000|2022-01-18 08:36:30|31320.2|31300.2|31320.8|31300.8|31321.4|31301.4|31319.8|31299.8|22
1642495000000|2022-01-18 08:36:40|31320.7|31300.7|31319|31299|31320.7|31300.7|31317.8|31297.8|26
1642495010000|2022-01-18 08:36:50|31318.4|31298.4|31318.5|31298.5|31319.7|31299.7|31317.8|31297.8|23
1642495020000|2022-01-18 08:37:00|31317.6|31297.6|31312.1|31292.1|31319.1|31299.1|31312.1|31292.1|28
1642495030000|2022-01-18 08:37:10|31314.2|31294.2|31308.2|31288.2|31314.2|31294.2|31305.9|31285.9|28
1642495040000|2022-01-18 08:37:20|31309.6|31289.6|31308.3|31288.3|31309.6|31289.6|31303.8|31283.8|27
1642495050000|2022-01-18 08:37:30|31308.1|31288.1|31314.7|31264.7|31323.4|31288.5|31302.1|31264.7|29
1642495060000|2022-01-18 08:37:40|31303.2|31283.2|31303.4|31283.4|31318.2|31284.5|31300.3|31266.6|30
1642495070000|2022-01-18 08:37:50|31303.1|31283.1|31300.9|31280.9|31321|31285.5|31300.6|31264.6|28
1642495080000|2022-01-18 08:38:00|31301.7|31281.7|31303|31283|31318.5|31284.3|31301.7|31267|25
1642495090000|2022-01-18 08:38:10|31301|31281|31303.1|31283.1|31303.4|31283.4|31301|31281|23
1642495100000|2022-01-18 08:38:20|31303|31283|31304.5|31284.5|31317.5|31285.2|31297.6|31262.4|31
1642495110000|2022-01-18 08:38:30|31304.8|31284.8|31308.1|31288.1|31308.4|31288.4|31304.1|31284.1|32
1642495120000|2022-01-18 08:38:40|31307.4|31287.4|31302.5|31282.5|31307.9|31287.9|31297.5|31277.5|29
1642495130000|2022-01-18 08:38:50|31302.7|31282.7|31306.5|31286.5|31308.5|31288.5|31301.5|31281.5|27
1642495140000|2022-01-18 08:39:00|31306.6|31286.6|31305.9|31285.9|31308.6|31288.6|31305.9|31285.9|22
1642495150000|2022-01-18 08:39:10|31306.5|31286.5|31301.6|31281.6|31306.9|31286.9|31299.1|31279.1|28
1642495160000|2022-01-18 08:39:20|31302.3|31282.3|31302.2|31282.2|31304.7|31284.7|31298|31278|28
1642495170000|2022-01-18 08:39:30|31302|31282|31300.9|31280.9|31302.9|31282.9|31300.9|31280.9|19
1642495180000|2022-01-18 08:39:40|31301.1|31281.1|31302.6|31282.6|31303.6|31283.6|31300.9|31280.9|26
1642495190000|2022-01-18 08:39:50|31303.7|31283.7|31301.1|31281.1|31304.9|31284.9|31300.7|31280.7|23
1642495200000|2022-01-18 08:40:00|31300.9|31280.9|31296.9|31276.9|31303|31283|31296.9|31276.9|27
1642495210000|2022-01-18 08:40:10|31298.3|31278.3|31299.9|31279.9|31312.2|31279.9|31295|31261|34
1642495220000|2022-01-18 08:40:20|31298.3|31278.3|31297.1|31277.1|31298.7|31278.7|31293.9|31273.9|27
1642495230000|2022-01-18 08:40:30|31310|31260|31293.9|31273.9|31311.5|31276.8|31293.3|31258.9|26
1642495240000|2022-01-18 08:40:40|31294|31274|31295.1|31275.1|31295.1|31275.1|31291.7|31271.7|25
1642495250000|2022-01-18 08:40:50|31295.2|31275.2|31294.5|31274.5|31295.8|31275.8|31291.9|31271.9|24
1642495260000|2022-01-18 08:41:00|31294.4|31274.4|31283.8|31263.8|31296.1|31276.1|31283|31263|35
1642495270000|2022-01-18 08:41:10|31284.2|31264.2|31287.9|31267.9|31287.9|31267.9|31279.8|31259.8|36
1642495280000|2022-01-18 08:41:20|31288|31268|31280.1|31260.1|31288.5|31268.5|31278|31258|29
1642495290000|2022-01-18 08:41:30|31279.9|31259.9|31284|31264|31295.7|31264|31273.3|31245.7|34
1642495300000|2022-01-18 08:41:40|31281.7|31261.7|31281|31261|31295.1|31264|31273.9|31239.5|39
1642495310000|2022-01-18 08:41:50|31280.6|31260.6|31299.4|31279.4|31306.9|31281.2|31280.6|31256.9|32
1642495320000|2022-01-18 08:42:00|31299.2|31279.2|31313.5|31263.5|31316.7|31284.3|31298|31262.6|38
1642495330000|2022-01-18 08:42:10|31312.3|31262.3|31299.8|31279.8|31314.5|31281|31298.5|31262.3|30
1642495340000|2022-01-18 08:42:20|31298.6|31278.6|31300.7|31280.7|31300.7|31280.7|31298.2|31278.2|29
1642495350000|2022-01-18 08:42:30|31300.6|31280.6|31300.6|31280.6|31300.6|31280.6|31299.4|31279.4|22
1642495360000|2022-01-18 08:42:40|31300.8|31280.8|31294.3|31274.3|31308.9|31281.2|31294.3|31258|32
1642495370000|2022-01-18 08:42:50|31296.7|31276.7|31298.1|31278.1|31302.3|31282.3|31296.7|31276.7|36
1642495380000|2022-01-18 08:43:00|31297.7|31277.7|31302.1|31282.1|31305.9|31285.9|31297.6|31277.6|35
1642495390000|2022-01-18 08:43:10|31302.3|31282.3|31302.9|31282.9|31305|31285|31300.1|31280.1|35
1642495400000|2022-01-18 08:43:20|31305.3|31285.3|31305.1|31285.1|31308.5|31288.5|31302.1|31282.1|33
1642495410000|2022-01-18 08:43:30|31306.8|31286.8|31315.9|31295.9|31315.9|31295.9|31305.5|31285.5|36
1642495420000|2022-01-18 08:43:40|31314.4|31294.4|31311.6|31291.6|31314.4|31294.4|31311.4|31291.4|33
1642495430000|2022-01-18 08:43:50|31311.5|31291.5|31311.7|31291.7|31314.4|31294.4|31311.3|31291.3|29
1642495440000|2022-01-18 08:44:00|31312.7|31292.7|31315.9|31295.9|31317.6|31297.6|31312|31292|27
1642495450000|2022-01-18 08:44:10|31317|31297|31314|31294|31317.4|31297.4|31314|31294|28
1642495460000|2022-01-18 08:44:20|31313.9|31293.9|31318.3|31298.3|31319.1|31299.1|31313.2|31293.2|27
1642495470000|2022-01-18 08:44:30|31318.2|31298.2|31315.6|31295.6|31319|31299|31315|31295|34
1642495480000|2022-01-18 08:44:40|31315.4|31295.4|31315|31295|31328.7|31295.8|31313.8|31278.6|27
1642495490000|2022-01-18 08:44:50|31315.1|31295.1|31317.7|31297.7|31317.7|31297.7|31314.2|31294.2|26
1642495500000|2022-01-18 08:45:00|31315.8|31295.8|31320|31300|31321.5|31301.5|31315.8|31295.8|38
1642495510000|2022-01-18 08:45:10|31319.6|31299.6|31318.1|31298.1|31320.5|31300.5|31316.6|31296.6|29
1642495520000|2022-01-18 08:45:20|31318.3|31298.3|31313.1|31293.1|31322.7|31302.7|31313|31293|27
1642495530000|2022-01-18 08:45:30|31314|31294|31319.1|31299.1|31320.1|31300.1|31311.7|31291.7|32
1642495540000|2022-01-18 08:45:40|31320|31300|31323.7|31303.7|31323.7|31303.7|31319.4|31299.4|19
1642495550000|2022-01-18 08:45:50|31323.5|31303.5|31324.2|31304.2|31324.7|31304.7|31321.5|31301.5|33
1642495560000|2022-01-18 08:46:00|31325.5|31305.5|31322.2|31302.2|31327.9|31307.9|31321.3|31301.3|33
1642495570000|2022-01-18 08:46:10|31323.6|31303.6|31328.2|31308.2|31328.3|31308.3|31322.1|31302.1|29
1642495580000|2022-01-18 08:46:20|31327.8|31307.8|31324.3|31304.3|31327.8|31307.8|31323.2|31303.2|30
1642495590000|2022-01-18 08:46:30|31324.4|31304.4|31326.6|31306.6|31326.7|31306.7|31324.1|31304.1|18
1642495600000|2022-01-18 08:46:40|31326.1|31306.1|31325|31305|31326.9|31306.9|31322.5|31302.5|23
1642495610000|2022-01-18 08:46:50|31324.9|31304.9|31328.3|31308.3|31329.9|31309.9|31324.9|31304.9|23
1642495620000|2022-01-18 08:47:00|31327.8|31307.8|31324.4|31304.4|31330.5|31310.5|31324.4|31304.4|30
1642495630000|2022-01-18 08:47:10|31324.1|31304.1|31328.7|31308.7|31328.7|31308.7|31324|31304|30
1642495640000|2022-01-18 08:47:20|31328.4|31308.4|31329.3|31309.3|31330.1|31310.1|31326.7|31306.7|28
1642495650000|2022-01-18 08:47:30|31328|31308|31327.2|31307.2|31329.6|31309.6|31325.2|31305.2|37
1642495660000|2022-01-18 08:47:40|31329.3|31309.3|31328.1|31308.1|31329.3|31309.3|31327.3|31307.3|28
1642495670000|2022-01-18 08:47:50|31328.2|31308.2|31326.8|31306.8|31330.7|31310.7|31326.8|31306.8|31
1642495680000|2022-01-18 08:48:00|31327.8|31307.8|31327.2|31307.2|31328.3|31308.3|31325.1|31305.1|30
1642495690000|2022-01-18 08:48:10|31327.3|31307.3|31320.6|31300.6|31327.3|31307.3|31320.5|31300.5|24
1642495700000|2022-01-18 08:48:20|31320.8|31300.8|31321.3|31301.3|31322|31302|31320.8|31300.8|18
1642495710000|2022-01-18 08:48:30|31321.6|31301.6|31321.3|31301.3|31322|31302|31320.9|31300.9|14
1642495720000|2022-01-18 08:48:40|31321.2|31301.2|31327.5|31307.5|31328|31308|31320.7|31300.7|22
1642495730000|2022-01-18 08:48:50|31327.4|31307.4|31321.6|31301.6|31327.4|31307.4|31321.6|31301.6|23
1642495740000|2022-01-18 08:49:00|31321.9|31301.9|31319.3|31299.3|31323.1|31303.1|31318.5|31298.5|35
1642495750000|2022-01-18 08:49:10|31318.9|31298.9|31319.1|31299.1|31319.5|31299.5|31316.8|31296.8|24
1642495760000|2022-01-18 08:49:20|31318.9|31298.9|31320.6|31300.6|31320.7|31300.7|31318.6|31298.6|23
1642495770000|2022-01-18 08:49:30|31320.2|31300.2|31321.2|31301.2|31321.5|31301.5|31319.9|31299.9|23
1642495780000|2022-01-18 08:49:40|31321.1|31301.1|31320.2|31300.2|31321.3|31301.3|31320.2|31300.2|8
1642495790000|2022-01-18 08:49:50|31320.3|31300.3|31321.7|31301.7|31321.7|31301.7|31320.2|31300.2|19
1642495800000|2022-01-18 08:50:00|31322.9|31302.9|31317.6|31297.6|31322.9|31302.9|31317.3|31297.3|34
1642495810000|2022-01-18 08:50:10|31316.1|31296.1|31315.2|31295.2|31317.8|31297.8|31314.6|31294.6|31
1642495820000|2022-01-18 08:50:20|31314.8|31294.8|31313.8|31293.8|31315.2|31295.2|31312|31292|20
1642495830000|2022-01-18 08:50:30|31313.7|31293.7|31314.9|31294.9|31316|31296|31313.3|31293.3|23
1642495840000|2022-01-18 08:50:40|31314.8|31294.8|31315.1|31295.1|31317.5|31297.5|31314.3|31294.3|25
1642495850000|2022-01-18 08:50:50|31314.9|31294.9|31309.1|31289.1|31318.2|31298.2|31308.2|31288.2|29
1642495860000|2022-01-18 08:51:00|31308.3|31288.3|31315.9|31295.9|31317.1|31297.1|31308.3|31288.3|32
1642495870000|2022-01-18 08:51:10|31316.2|31296.2|31318.2|31298.2|31319.2|31299.2|31316.2|31296.2|30
1642495880000|2022-01-18 08:51:20|31317.9|31297.9|31318.7|31298.7|31319|31299|31317.6|31297.6|19
1642495890000|2022-01-18 08:51:30|31318.9|31298.9|31316.3|31296.3|31321.2|31301.2|31316.3|31296.3|33
1642495900000|2022-01-18 08:51:40|31317.5|31297.5|31319.7|31299.7|31321|31301|31317.2|31297.2|24
1642495910000|2022-01-18 08:51:50|31320.3|31300.3|31320.3|31300.3|31320.8|31300.8|31319.9|31299.9|15
1642495920000|2022-01-18 08:52:00|31320.4|31300.4|31321.3|31301.3|31322.5|31302.5|31319.9|31299.9|19
1642495930000|2022-01-18 08:52:10|31320.9|31300.9|31322.5|31302.5|31322.9|31302.9|31319.4|31299.4|25
1642495940000|2022-01-18 08:52:20|31323.1|31303.1|31322|31302|31323.1|31303.1|31321|31301|22
1642495950000|2022-01-18 08:52:30|31322.1|31302.1|31320.5|31300.5|31322.1|31302.1|31318.8|31298.8|20
1642495960000|2022-01-18 08:52:40|31320.3|31300.3|31322.8|31302.8|31322.8|31302.8|31319.8|31299.8|24
1642495970000|2022-01-18 08:52:50|31322.2|31302.2|31323|31303|31324.1|31304.1|31322.1|31302.1|25
1642495980000|2022-01-18 08:53:00|31322.7|31302.7|31322.9|31302.9|31324|31304|31322.5|31302.5|23
1642495990000|2022-01-18 08:53:10|31323.4|31303.4|31321.5|31301.5|31323.5|31303.5|31321.5|31301.5|19
1642496000000|2022-01-18 08:53:20|31321.6|31301.6|31321.2|31301.2|31321.9|31301.9|31321.2|31301.2|15
1642496010000|2022-01-18 08:53:30|31320.9|31300.9|31315.6|31295.6|31322.2|31302.2|31315.6|31295.6|24
1642496020000|2022-01-18 08:53:40|31314.5|31294.5|31313.6|31293.6|31317.5|31297.5|31313.5|31293.5|31
1642496030000|2022-01-18 08:53:50|31314.2|31294.2|31313.6|31293.6|31316.7|31296.7|31312.9|31292.9|26
1642496040000|2022-01-18 08:54:00|31313.7|31293.7|31314.7|31294.7|31315.8|31295.8|31313.1|31293.1|15
1642496050000|2022-01-18 08:54:10|31314.6|31294.6|31314.7|31294.7|31315.9|31295.9|31313.1|31293.1|22
1642496060000|2022-01-18 08:54:20|31315.1|31295.1|31313.8|31293.8|31316.8|31296.8|31312.9|31292.9|28
1642496070000|2022-01-18 08:54:30|31313.6|31293.6|31315|31295|31316.7|31296.7|31311.6|31291.6|25
1642496080000|2022-01-18 08:54:40|31314.9|31294.9|31315.9|31295.9|31315.9|31295.9|31314.5|31294.5|17
1642496090000|2022-01-18 08:54:50|31315.7|31295.7|31316.4|31296.4|31316.9|31296.9|31314.9|31294.9|24
1642496100000|2022-01-18 08:55:00|31315.6|31295.6|31314.3|31294.3|31316.5|31296.5|31313.8|31293.8|22
1642496110000|2022-01-18 08:55:10|31314.6|31294.6|31308.6|31288.6|31314.6|31294.6|31308.6|31288.6|27
1642496120000|2022-01-18 08:55:20|31308.3|31288.3|31309.9|31289.9|31310.8|31290.8|31307.6|31287.6|23
1642496130000|2022-01-18 08:55:30|31309.6|31289.6|31310.2|31290.2|31310.7|31290.7|31309.4|31289.4|23
1642496140000|2022-01-18 08:55:40|31310.1|31290.1|31305.6|31285.6|31310.1|31290.1|31304.7|31284.7|29
1642496150000|2022-01-18 08:55:50|31305.8|31285.8|31311.4|31291.4|31314.8|31294.8|31300.7|31280.7|35
1642496160000|2022-01-18 08:56:00|31313|31293|31308.3|31288.3|31313|31293|31307.8|31287.8|28
1642496170000|2022-01-18 08:56:10|31308.5|31288.5|31307.9|31287.9|31309.1|31289.1|31307.4|31287.4|22
1642496180000|2022-01-18 08:56:20|31307.5|31287.5|31305.1|31285.1|31308.7|31288.7|31304.9|31284.9|27
1642496190000|2022-01-18 08:56:30|31305|31285|31304|31284|31306.1|31286.1|31302.4|31282.4|31
1642496200000|2022-01-18 08:56:40|31305.1|31285.1|31301.3|31281.3|31305.1|31285.1|31300.1|31280.1|25
1642496210000|2022-01-18 08:56:50|31301.8|31281.8|31301|31281|31302.2|31282.2|31299.8|31279.8|20
1642496220000|2022-01-18 08:57:00|31302.6|31282.6|31305.9|31285.9|31310.8|31290.8|31301.8|31281.8|29
1642496230000|2022-01-18 08:57:10|31306.1|31286.1|31311.6|31291.6|31313.2|31293.2|31306|31286|23
1642496240000|2022-01-18 08:57:20|31312|31292|31310.7|31290.7|31312|31292|31309.9|31289.9|21
1642496250000|2022-01-18 08:57:30|31309.8|31289.8|31308.3|31288.3|31309.8|31289.8|31306.6|31286.6|24
1642496260000|2022-01-18 08:57:40|31308.6|31288.6|31305.6|31285.6|31309.2|31289.2|31305.1|31285.1|23
1642496270000|2022-01-18 08:57:50|31305.9|31285.9|31307.1|31287.1|31307.6|31287.6|31305.7|31285.7|28
1642496280000|2022-01-18 08:58:00|31306.3|31286.3|31306.9|31286.9|31310.3|31290.3|31306.3|31286.3|23
1642496290000|2022-01-18 08:58:10|31306.7|31286.7|31305.1|31285.1|31308.2|31288.2|31303.3|31283.3|28
1642496300000|2022-01-18 08:58:20|31305.5|31285.5|31308.1|31288.1|31308.1|31288.1|31304.4|31284.4|30
1642496310000|2022-01-18 08:58:30|31307.9|31287.9|31303.5|31283.5|31307.9|31287.9|31302.1|31282.1|27
1642496320000|2022-01-18 08:58:40|31303.8|31283.8|31304.2|31284.2|31307.2|31287.2|31302.5|31282.5|29
1642496330000|2022-01-18 08:58:50|31304|31284|31304.7|31284.7|31305.2|31285.2|31303.5|31283.5|28
1642496340000|2022-01-18 08:59:00|31303.7|31283.7|31301.6|31281.6|31303.9|31283.9|31300.5|31280.5|30
1642496350000|2022-01-18 08:59:10|31301.7|31281.7|31296.3|31276.3|31301.7|31281.7|31295.7|31275.7|31
1642496360000|2022-01-18 08:59:20|31296.9|31276.9|31295.9|31275.9|31297|31277|31293.5|31273.5|31
1642496370000|2022-01-18 08:59:30|31295.8|31275.8|31294.1|31274.1|31295.8|31275.8|31292.1|31272.1|28
1642496380000|2022-01-18 08:59:40|31295.2|31275.2|31296.2|31276.2|31298.8|31278.8|31293.2|31273.2|35
1642496390000|2022-01-18 08:59:50|31295.6|31275.6|31297.8|31277.8|31299|31279|31295.3|31275.3|25
1642496400000|2022-01-18 09:00:00|31297.7|31277.7|31304.2|31284.2|31304.5|31284.5|31297.5|31277.5|37
1642496410000|2022-01-18 09:00:10|31303.6|31283.6|31306.6|31286.6|31307.8|31287.8|31303.6|31283.6|29
1642496420000|2022-01-18 09:00:20|31306|31286|31305.8|31285.8|31307.1|31287.1|31304.2|31284.2|22
1642496430000|2022-01-18 09:00:30|31306|31286|31305.4|31285.4|31308|31288|31305.4|31285.4|30
1642496440000|2022-01-18 09:00:40|31305.7|31285.7|31307.5|31287.5|31307.9|31287.9|31305.7|31285.7|21
1642496450000|2022-01-18 09:00:50|31307.4|31287.4|31303.4|31283.4|31309.1|31289.1|31303.4|31283.4|29
1642496460000|2022-01-18 09:01:00|31303.3|31283.3|31307.3|31287.3|31308.1|31288.1|31303.3|31283.3|25
1642496470000|2022-01-18 09:01:10|31307.7|31287.7|31306.2|31286.2|31308.4|31288.4|31305.7|31285.7|22
1642496480000|2022-01-18 09:01:20|31306.1|31286.1|31309.1|31289.1|31309.1|31289.1|31306.1|31286.1|24
1642496490000|2022-01-18 09:01:30|31309.6|31289.6|31311.2|31291.2|31311.2|31291.2|31308.9|31288.9|29
1642496500000|2022-01-18 09:01:40|31311.7|31291.7|31308.7|31288.7|31312.6|31292.6|31308.7|31288.7|27
1642496510000|2022-01-18 09:01:50|31307.8|31287.8|31308.1|31288.1|31308.5|31288.5|31307|31287|28
1642496520000|2022-01-18 09:02:00|31308.6|31288.6|31307.3|31287.3|31309|31289|31307|31287|26
1642496530000|2022-01-18 09:02:10|31307|31287|31303.3|31283.3|31307|31287|31302.2|31282.2|29
1642496540000|2022-01-18 09:02:20|31307.9|31287.9|31304|31284|31310.3|31290.3|31302.1|31282.1|30
1642496550000|2022-01-18 09:02:30|31303.9|31283.9|31303.1|31283.1|31304|31284|31301.1|31281.1|26
1642496560000|2022-01-18 09:02:40|31303.3|31283.3|31315.7|31295.7|31315.7|31295.7|31302.7|31282.7|26
1642496570000|2022-01-18 09:02:50|31315.6|31295.6|31314.6|31294.6|31316.3|31296.3|31313|31293|25
1642496580000|2022-01-18 09:03:00|31314.5|31294.5|31313.6|31293.6|31315.3|31295.3|31310.9|31290.9|28
1642496590000|2022-01-18 09:03:10|31313.4|31293.4|31312.2|31292.2|31313.9|31293.9|31311.4|31291.4|16
1642496600000|2022-01-18 09:03:20|31312|31292|31313.5|31293.5|31329.2|31294.6|31311.8|31278|21
1642496610000|2022-01-18 09:03:30|31313.9|31293.9|31306.6|31286.6|31314.7|31294.7|31306.4|31286.4|30
1642496620000|2022-01-18 09:03:40|31305.6|31285.6|31305.9|31285.9|31305.9|31285.9|31303.7|31283.7|29
1642496630000|2022-01-18 09:03:50|31305.6|31285.6|31309.7|31289.7|31309.7|31289.7|31305.4|31285.4|24
1642496640000|2022-01-18 09:04:00|31311.3|31291.3|31311.6|31291.6|31313.2|31293.2|31308.1|31288.1|24
1642496650000|2022-01-18 09:04:10|31311.7|31291.7|31312.5|31292.5|31312.7|31292.7|31308.8|31288.8|28
1642496660000|2022-01-18 09:04:20|31311.8|31291.8|31313.5|31293.5|31315.2|31295.2|31311.5|31291.5|26
1642496670000|2022-01-18 09:04:30|31313.1|31293.1|31312.8|31292.8|31313.6|31293.6|31311.8|31291.8|17
1642496680000|2022-01-18 09:04:40|31312.9|31292.9|31313.4|31293.4|31315.1|31295.1|31312.9|31292.9|25
1642496690000|2022-01-18 09:04:50|31313.3|31293.3|31314|31294|31314|31294|31313.2|31293.2|13
1642496700000|2022-01-18 09:05:00|31313.8|31293.8|31310.9|31290.9|31314.7|31294.7|31310.9|31290.9|18
1642496710000|2022-01-18 09:05:10|31311|31291|31310.3|31290.3|31313.8|31293.8|31309.4|31289.4|32
1642496720000|2022-01-18 09:05:20|31310.7|31290.7|31308.4|31288.4|31311.4|31291.4|31307|31287|30
1642496730000|2022-01-18 09:05:30|31308.5|31288.5|31307.7|31287.7|31309.4|31289.4|31306.8|31286.8|21
1642496740000|2022-01-18 09:05:40|31307.9|31287.9|31306.4|31286.4|31309.5|31289.5|31306.1|31286.1|22
1642496750000|2022-01-18 09:05:50|31304.3|31284.3|31307.8|31287.8|31309.8|31289.8|31304.3|31284.3|29
1642496760000|2022-01-18 09:06:00|31307.9|31287.9|31307.5|31287.5|31310.1|31290.1|31307.2|31287.2|27
1642496770000|2022-01-18 09:06:10|31307|31287|31308.5|31288.5|31309.1|31289.1|31307|31287|23
1642496780000|2022-01-18 09:06:20|31307.6|31287.6|31307|31287|31308.4|31288.4|31306.3|31286.3|23
1642496790000|2022-01-18 09:06:30|31306.3|31286.3|31304|31284|31306.4|31286.4|31304|31284|25
1642496800000|2022-01-18 09:06:40|31304.6|31284.6|31308.3|31288.3|31309.2|31289.2|31304.6|31284.6|30
1642496810000|2022-01-18 09:06:50|31308.7|31288.7|31309.9|31289.9|31310.1|31290.1|31308.5|31288.5|19
1642496820000|2022-01-18 09:07:00|31309.5|31289.5|31305.1|31285.1|31312.4|31292.4|31305.1|31285.1|38
1642496830000|2022-01-18 09:07:10|31305.2|31285.2|31303.6|31283.6|31306.6|31286.6|31303.2|31283.2|30
1642496840000|2022-01-18 09:07:20|31304.8|31284.8|31303.7|31283.7|31306|31286|31303.7|31283.7|26
1642496850000|2022-01-18 09:07:30|31303.6|31283.6|31303.1|31283.1|31305.4|31285.4|31302.3|31282.3|30
1642496860000|2022-01-18 09:07:40|31302.6|31282.6|31302.6|31282.6|31303.4|31283.4|31301.7|31281.7|22
1642496870000|2022-01-18 09:07:50|31301.9|31281.9|31301.5|31281.5|31302|31282|31300.1|31280.1|26
1642496880000|2022-01-18 09:08:00|31301.7|31281.7|31298.7|31278.7|31302.7|31282.7|31297.2|31277.2|30
1642496890000|2022-01-18 09:08:10|31300.2|31280.2|31298.2|31278.2|31301.2|31281.2|31297.6|31277.6|34
1642496900000|2022-01-18 09:08:20|31297.8|31277.8|31313.3|31293.3|31313.3|31293.3|31297.8|31277.8|31
1642496910000|2022-01-18 09:08:30|31313.5|31293.5|31320|31300|31320.3|31300.3|31311.9|31291.9|31
1642496920000|2022-01-18 09:08:40|31319.7|31299.7|31318.4|31298.4|31320.8|31300.8|31318.3|31298.3|26
1642496930000|2022-01-18 09:08:50|31318.3|31298.3|31315.8|31295.8|31329.9|31298.3|31314.3|31279.8|21
1642496940000|2022-01-18 09:09:00|31315.7|31295.7|31317.5|31297.5|31317.5|31297.5|31315.4|31295.4|23
1642496950000|2022-01-18 09:09:10|31317.6|31297.6|31315.5|31295.5|31317.6|31297.6|31315.2|31295.2|19
1642496960000|2022-01-18 09:09:20|31315.6|31295.6|31314.1|31294.1|31315.7|31295.7|31313.1|31293.1|25
1642496970000|2022-01-18 09:09:30|31314.8|31294.8|31315|31295|31315.3|31295.3|31314.4|31294.4|22
1642496980000|2022-01-18 09:09:40|31314|31294|31315.6|31295.6|31316.1|31296.1|31314|31294|15
1642496990000|2022-01-18 09:09:50|31315.3|31295.3|31314|31294|31315.6|31295.6|31313.5|31293.5|22
1642497000000|2022-01-18 09:10:00|31313.9|31293.9|31306.4|31286.4|31314.2|31294.2|31305|31285|21
1642497010000|2022-01-18 09:10:10|31306|31286|31292.6|31272.6|31307.1|31287.1|31292.2|31272.2|32
1642497020000|2022-01-18 09:10:20|31293.1|31273.1|31293|31273|31294.6|31274.6|31291.9|31271.9|28
1642497030000|2022-01-18 09:10:30|31294.5|31274.5|31299.4|31279.4|31300.8|31280.8|31294.5|31274.5|31
1642497040000|2022-01-18 09:10:40|31299.2|31279.2|31301.2|31281.2|31301.6|31281.6|31299.2|31279.2|29
1642497050000|2022-01-18 09:10:50|31301|31281|31301.2|31281.2|31303.3|31283.3|31299.3|31279.3|27
1642497060000|2022-01-18 09:11:00|31302.7|31282.7|31303.2|31283.2|31304.3|31284.3|31300.4|31280.4|24
1642497070000|2022-01-18 09:11:10|31303.1|31283.1|31306|31286|31306.5|31286.5|31302.7|31282.7|29
1642497080000|2022-01-18 09:11:20|31305.9|31285.9|31306.1|31286.1|31306.1|31286.1|31302.5|31282.5|28
1642497090000|2022-01-18 09:11:30|31306.2|31286.2|31307.8|31287.8|31308.8|31288.8|31305.1|31285.1|26
1642497100000|2022-01-18 09:11:40|31308.1|31288.1|31307.8|31287.8|31308.7|31288.7|31307.1|31287.1|23
1642497110000|2022-01-18 09:11:50|31308.1|31288.1|31296.3|31276.3|31308.7|31288.7|31296.3|31276.3|32
1642497120000|2022-01-18 09:12:00|31298.1|31278.1|31301.4|31281.4|31302.4|31282.4|31296.3|31276.3|35
1642497130000|2022-01-18 09:12:10|31302.1|31282.1|31292.1|31272.1|31302.1|31282.1|31292.1|31272.1|32
1642497140000|2022-01-18 09:12:20|31293.3|31273.3|31293.9|31273.9|31295|31275|31293.1|31273.1|27
1642497150000|2022-01-18 09:12:30|31293.8|31273.8|31291.8|31271.8|31294|31274|31291.6|31271.6|33
1642497160000|2022-01-18 09:12:40|31292.2|31272.2|31287.9|31267.9|31292.3|31272.3|31286|31266|24
1642497170000|2022-01-18 09:12:50|31287.5|31267.5|31279.2|31259.2|31294.6|31267.8|31278|31244.6|29
1642497180000|2022-01-18 09:13:00|31276.5|31256.5|31280.9|31260.9|31281.2|31261.2|31276.5|31256.5|28
1642497190000|2022-01-18 09:13:10|31281.4|31261.4|31284.1|31264.1|31284.4|31264.4|31281|31261|21
1642497200000|2022-01-18 09:13:20|31284|31264|31288.3|31268.3|31288.4|31268.4|31284|31264|23
1642497210000|2022-01-18 09:13:30|31288.1|31268.1|31286|31266|31288.6|31268.6|31284.2|31264.2|30
1642497220000|2022-01-18 09:13:40|31286.3|31266.3|31286.4|31266.4|31287|31267|31284.7|31264.7|29
1642497230000|2022-01-18 09:13:50|31286.5|31266.5|31284.2|31264.2|31287.3|31267.3|31283.3|31263.3|26
1642497240000|2022-01-18 09:14:00|31283.9|31263.9|31288.6|31268.6|31289.3|31269.3|31283.9|31263.9|33
1642497250000|2022-01-18 09:14:10|31288.5|31268.5|31286.6|31266.6|31288.5|31268.5|31285.8|31265.8|34
1642497260000|2022-01-18 09:14:20|31285.4|31265.4|31285.8|31265.8|31286.6|31266.6|31285.1|31265.1|25
1642497270000|2022-01-18 09:14:30|31286|31266|31286.1|31266.1|31287.3|31267.3|31285.5|31265.5|30
1642497280000|2022-01-18 09:14:40|31285.9|31265.9|31286.6|31266.6|31286.7|31266.7|31281.7|31261.7|28
1642497290000|2022-01-18 09:14:50|31286.3|31266.3|31282.6|31262.6|31288.4|31268.4|31281.6|31261.6|27
1642497300000|2022-01-18 09:15:00|31283|31263|31282.3|31262.3|31283|31263|31280.4|31260.4|28
1642497310000|2022-01-18 09:15:10|31282.5|31262.5|31282.9|31262.9|31282.9|31262.9|31281.4|31261.4|21
1642497320000|2022-01-18 09:15:20|31282.8|31262.8|31281.7|31261.7|31283|31263|31281.1|31261.1|26
1642497330000|2022-01-18 09:15:30|31280.9|31260.9|31279.9|31259.9|31281.7|31261.7|31279.3|31259.3|29
1642497340000|2022-01-18 09:15:40|31279.8|31259.8|31280.3|31260.3|31281.5|31261.5|31278.1|31258.1|24
1642497350000|2022-01-18 09:15:50|31280.5|31260.5|31280.2|31260.2|31282.3|31262.3|31279.6|31259.6|20
1642497360000|2022-01-18 09:16:00|31281.5|31261.5|31285.4|31265.4|31285.6|31265.6|31281.3|31261.3|25
1642497370000|2022-01-18 09:16:10|31285.3|31265.3|31283|31263|31285.3|31265.3|31282.1|31262.1|21
1642497380000|2022-01-18 09:16:20|31282.8|31262.8|31284.3|31264.3|31284.5|31264.5|31280.8|31260.8|19
1642497390000|2022-01-18 09:16:30|31284.4|31264.4|31285.9|31265.9|31286.3|31266.3|31284.4|31264.4|20
1642497400000|2022-01-18 09:16:40|31285.8|31265.8|31313.1|31263.1|31313.4|31279.2|31285.4|31262.4|30
1642497410000|2022-01-18 09:16:50|31312.5|31262.5|31296.4|31276.4|31312.5|31278.4|31295.3|31262.5|24
1642497420000|2022-01-18 09:17:00|31296.3|31276.3|31295.7|31275.7|31297.8|31277.8|31295.4|31275.4|22
1642497430000|2022-01-18 09:17:10|31296.5|31276.5|31295.1|31275.1|31296.9|31276.9|31294.5|31274.5|30
1642497440000|2022-01-18 09:17:20|31295.5|31275.5|31299|31279|31299|31279|31295.3|31275.3|24
1642497450000|2022-01-18 09:17:30|31299.1|31279.1|31300.4|31280.4|31302.6|31282.6|31298.5|31278.5|32
1642497460000|2022-01-18 09:17:40|31300.1|31280.1|31301|31281|31302.5|31282.5|31300|31280|31
1642497470000|2022-01-18 09:17:50|31301.6|31281.6|31301.7|31281.7|31319.7|31285|31299.2|31269.7|25
1642497480000|2022-01-18 09:18:00|31301.8|31281.8|31304.1|31284.1|31305.8|31285.8|31301.8|31281.8|31
1642497490000|2022-01-18 09:18:10|31303.9|31283.9|31302.3|31282.3|31303.9|31283.9|31302|31282|24
1642497500000|2022-01-18 09:18:20|31302|31282|31302.9|31282.9|31303.6|31283.6|31300.6|31280.6|24
1642497510000|2022-01-18 09:18:30|31302.4|31282.4|31302.4|31282.4|31304.4|31284.4|31301.3|31281.3|23
1642497520000|2022-01-18 09:18:40|31302.5|31282.5|31302.2|31282.2|31302.8|31282.8|31302|31282|17
1642497530000|2022-01-18 09:18:50|31302.4|31282.4|31305.5|31285.5|31305.8|31285.8|31302.3|31282.3|21
1642497540000|2022-01-18 09:19:00|31305.6|31285.6|31306|31286|31306.3|31286.3|31305.1|31285.1|21
1642497550000|2022-01-18 09:19:10|31305.9|31285.9|31303.7|31283.7|31305.9|31285.9|31303.5|31283.5|18
1642497560000|2022-01-18 09:19:20|31303.6|31283.6|31306.3|31286.3|31307.3|31287.3|31303.3|31283.3|28
1642497570000|2022-01-18 09:19:30|31306.9|31286.9|31307.2|31287.2|31308.2|31288.2|31306.6|31286.6|20
1642497580000|2022-01-18 09:19:40|31307.1|31287.1|31305.4|31285.4|31307.2|31287.2|31304.2|31284.2|22
1642497590000|2022-01-18 09:19:50|31304.5|31284.5|31302.2|31282.2|31304.5|31284.5|31300.2|31280.2|27
1642497600000|2022-01-18 09:20:00|31302.1|31282.1|31301.9|31281.9|31304.5|31284.5|31301.7|31281.7|27
1642497610000|2022-01-18 09:20:10|31300.6|31280.6|31299.6|31279.6|31302|31282|31299.5|31279.5|24
1642497620000|2022-01-18 09:20:20|31299.5|31279.5|31301.3|31281.3|31301.8|31281.8|31299.5|31279.5|21
1642497630000|2022-01-18 09:20:30|31301.2|31281.2|31302.4|31282.4|31302.4|31282.4|31300|31280|26
1642497640000|2022-01-18 09:20:40|31302.1|31282.1|31301|31281|31302.1|31282.1|31298.2|31278.2|26
1642497650000|2022-01-18 09:20:50|31301.3|31281.3|31300.8|31280.8|31301.5|31281.5|31299.3|31279.3|22
1642497660000|2022-01-18 09:21:00|31301.2|31281.2|31301.6|31281.6|31303.2|31283.2|31299.1|31279.1|30
1642497670000|2022-01-18 09:21:10|31301.7|31281.7|31314.3|31264.3|31314.8|31282.4|31297.7|31264|27
1642497680000|2022-01-18 09:21:20|31299.8|31279.8|31299|31279|31300.9|31280.9|31299|31279|23
1642497690000|2022-01-18 09:21:30|31299.2|31279.2|31300.1|31280.1|31300.1|31280.1|31298.7|31278.7|21
1642497700000|2022-01-18 09:21:40|31300|31280|31301.6|31281.6|31301.6|31281.6|31298.4|31278.4|21
1642497710000|2022-01-18 09:21:50|31301.8|31281.8|31300|31280|31302.3|31282.3|31299.3|31279.3|19
1642497720000|2022-01-18 09:22:00|31299.8|31279.8|31303.9|31283.9|31303.9|31283.9|31299.4|31279.4|29
1642497730000|2022-01-18 09:22:10|31303.3|31283.3|31301|31281|31318.1|31283.9|31301|31267.9|25
1642497740000|2022-01-18 09:22:20|31302|31282|31298|31278|31302|31282|31298|31278|24
1642497750000|2022-01-18 09:22:30|31298.6|31278.6|31299.4|31279.4|31300.7|31280.7|31298.6|31278.6|23
1642497760000|2022-01-18 09:22:40|31299.5|31279.5|31306.5|31286.5|31306.5|31286.5|31299.5|31279.5|21
1642497770000|2022-01-18 09:22:50|31306.4|31286.4|31306.9|31286.9|31308.4|31288.4|31306.1|31286.1|23
1642497780000|2022-01-18 09:23:00|31307.3|31287.3|31306.9|31286.9|31308|31288|31305.5|31285.5|11
1642497790000|2022-01-18 09:23:10|31307|31287|31302.8|31282.8|31321.5|31287|31301.8|31269.1|22
1642497800000|2022-01-18 09:23:20|31302.6|31282.6|31300.8|31280.8|31317.9|31282.6|31299.3|31266|22
1642497810000|2022-01-18 09:23:30|31300.5|31280.5|31319.6|31269.6|31319.6|31283.1|31300.1|31267.3|32
1642497820000|2022-01-18 09:23:40|31319|31269|31300|31280|31320.4|31284|31299.5|31265.1|29
1642497830000|2022-01-18 09:23:50|31300.1|31280.1|31290.7|31270.7|31300.1|31280.1|31290.5|31270.5|24
1642497840000|2022-01-18 09:24:00|31290.9|31270.9|31290.6|31270.6|31290.9|31270.9|31288.8|31268.8|23
1642497850000|2022-01-18 09:24:10|31290.5|31270.5|31308.3|31258.3|31308.5|31273.3|31290.5|31257.2|25
1642497860000|2022-01-18 09:24:20|31308.5|31258.5|31294.4|31274.4|31308.7|31274.4|31293.1|31258.3|22
1642497870000|2022-01-18 09:24:30|31294.6|31274.6|31298.1|31278.1|31313|31278.6|31294.6|31263|26
1642497880000|2022-01-18 09:24:40|31298.2|31278.2|31302.7|31282.7|31311.8|31283|31296.2|31261.8|28
1642497890000|2022-01-18 09:24:50|31303.2|31283.2|31296.5|31276.5|31312.7|31283.5|31296.5|31262.7|26
1642497900000|2022-01-18 09:25:00|31296.7|31276.7|31297.1|31277.1|31300.4|31280.4|31296.3|31276.3|29
1642497910000|2022-01-18 09:25:10|31296.9|31276.9|31295.9|31275.9|31297|31277|31294.7|31274.7|28
1642497920000|2022-01-18 09:25:20|31295.7|31275.7|31295.8|31275.8|31298.2|31278.2|31294.2|31274.2|31
1642497930000|2022-01-18 09:25:30|31295.7|31275.7|31296.9|31276.9|31297.4|31277.4|31294.9|31274.9|24
1642497940000|2022-01-18 09:25:40|31297|31277|31296.7|31276.7|31297.1|31277.1|31295.4|31275.4|25
1642497950000|2022-01-18 09:25:50|31297|31277|31295.4|31275.4|31297.3|31277.3|31295.4|31275.4|21
1642497960000|2022-01-18 09:26:00|31294.8|31274.8|31295.5|31275.5|31296.5|31276.5|31293.1|31273.1|33
1642497970000|2022-01-18 09:26:10|31296.2|31276.2|31296.7|31276.7|31298.2|31278.2|31294.7|31274.7|33
1642497980000|2022-01-18 09:26:20|31297.3|31277.3|31297.8|31277.8|31300.2|31280.2|31297.2|31277.2|25
1642497990000|2022-01-18 09:26:30|31299.1|31279.1|31300.5|31280.5|31301.5|31281.5|31299.1|31279.1|24
1642498000000|2022-01-18 09:26:40|31300.2|31280.2|31302.5|31282.5|31303.2|31283.2|31300.2|31280.2|23
1642498010000|2022-01-18 09:26:50|31301.8|31281.8|31300.7|31280.7|31302.2|31282.2|31300.4|31280.4|21
1642498020000|2022-01-18 09:27:00|31301|31281|31302.6|31282.6|31303.1|31283.1|31301|31281|19
1642498030000|2022-01-18 09:27:10|31302.5|31282.5|31302.7|31282.7|31303.2|31283.2|31301.3|31281.3|19
1642498040000|2022-01-18 09:27:20|31303.6|31283.6|31303.7|31283.7|31317.6|31284.9|31302.1|31266.9|28
1642498050000|2022-01-18 09:27:30|31303.2|31283.2|31302.2|31282.2|31303.3|31283.3|31301.1|31281.1|21
1642498060000|2022-01-18 09:27:40|31301.7|31281.7|31300.5|31280.5|31303.7|31283.7|31300.5|31280.5|24
1642498070000|2022-01-18 09:27:50|31300.1|31280.1|31300.5|31280.5|31301.2|31281.2|31300|31280|13
1642498080000|2022-01-18 09:28:00|31300.4|31280.4|31303.4|31283.4|31304.4|31284.4|31300.4|31280.4|27
1642498090000|2022-01-18 09:28:10|31303.5|31283.5|31304.9|31284.9|31304.9|31284.9|31302.9|31282.9|19
1642498100000|2022-01-18 09:28:20|31303.1|31283.1|31305|31285|31305.6|31285.6|31301.8|31281.8|25
1642498110000|2022-01-18 09:28:30|31305.6|31285.6|31318.4|31298.4|31318.4|31298.4|31305.6|31285.6|22
1642498120000|2022-01-18 09:28:40|31318.3|31298.3|31316.2|31296.2|31318.7|31298.7|31315.5|31295.5|19
1642498130000|2022-01-18 09:28:50|31315.7|31295.7|31315.3|31295.3|31316.5|31296.5|31314.6|31294.6|19
1642498140000|2022-01-18 09:29:00|31315.4|31295.4|31310.5|31290.5|31316.1|31296.1|31309.2|31289.2|23
1642498150000|2022-01-18 09:29:10|31310.7|31290.7|31310.7|31290.7|31311.7|31291.7|31309.4|31289.4|21
1642498160000|2022-01-18 09:29:20|31310.8|31290.8|31311.9|31291.9|31323.8|31294.1|31310.6|31273.8|27
1642498170000|2022-01-18 09:29:30|31311.5|31291.5|31314.7|31294.7|31331.2|31295.7|31310.6|31276.2|33
1642498180000|2022-01-18 09:29:40|31314.8|31294.8|31315.4|31295.4|31316.1|31296.1|31314.1|31294.1|31
1642498190000|2022-01-18 09:29:50|31315|31295|31312.3|31292.3|31315|31295|31312.3|31292.3|30
1642498200000|2022-01-18 09:30:00|31312.4|31292.4|31314.8|31294.8|31329.8|31295.6|31312.3|31279.1|33
1642498210000|2022-01-18 09:30:10|31314.6|31294.6|31307.8|31287.8|31321.8|31301.8|31307.8|31287.8|37
1642498220000|2022-01-18 09:30:20|31305.7|31285.7|31321.9|31301.9|31333.2|31303|31305.7|31272.5|30
1642498230000|2022-01-18 09:30:30|31311.6|31291.6|31310.2|31290.2|31325.6|31291.6|31306.5|31274.1|34
1642498240000|2022-01-18 09:30:40|31310.7|31290.7|31320.6|31300.6|31320.8|31300.8|31310.3|31290.3|36
1642498250000|2022-01-18 09:30:50|31321|31301|31325.3|31305.3|31326|31306|31321|31301|29
1642498260000|2022-01-18 09:31:00|31325.7|31305.7|31323.5|31303.5|31325.7|31305.7|31322.5|31302.5|17
1642498270000|2022-01-18 09:31:10|31322.6|31302.6|31320.4|31300.4|31323.8|31303.8|31318.6|31298.6|20
1642498280000|2022-01-18 09:31:20|31318.1|31298.1|31315.2|31295.2|31318.1|31298.1|31314.4|31294.4|20
1642498290000|2022-01-18 09:31:30|31315.3|31295.3|31315.5|31295.5|31315.9|31295.9|31314.3|31294.3|17
1642498300000|2022-01-18 09:31:40|31316|31296|31315.1|31295.1|31316.1|31296.1|31314.4|31294.4|17
1642498310000|2022-01-18 09:31:50|31314.9|31294.9|31308|31288|31315.8|31295.8|31308|31288|24
1642498320000|2022-01-18 09:32:00|31309.3|31289.3|31308.6|31288.6|31311.3|31291.3|31307.5|31287.5|31
1642498330000|2022-01-18 09:32:10|31307.9|31287.9|31311.2|31291.2|31311.6|31291.6|31307.9|31287.9|26
1642498340000|2022-01-18 09:32:20|31305|31285|31301.2|31281.2|31305|31285|31299.6|31279.6|33
1642498350000|2022-01-18 09:32:30|31300.8|31280.8|31298.3|31278.3|31301.6|31281.6|31295.9|31275.9|25
1642498360000|2022-01-18 09:32:40|31297.9|31277.9|31303.4|31283.4|31304.3|31284.3|31296.9|31276.9|26
1642498370000|2022-01-18 09:32:50|31303.7|31283.7|31305.6|31285.6|31307.2|31287.2|31302.6|31282.6|21
1642498380000|2022-01-18 09:33:00|31305.8|31285.8|31306.3|31286.3|31306.3|31286.3|31305.1|31285.1|19
1642498390000|2022-01-18 09:33:10|31307.2|31287.2|31307.2|31287.2|31307.6|31287.6|31306.3|31286.3|20
1642498400000|2022-01-18 09:33:20|31307.3|31287.3|31307.9|31287.9|31308|31288|31306.9|31286.9|22
1642498410000|2022-01-18 09:33:30|31308|31288|31306.3|31286.3|31308.2|31288.2|31304.8|31284.8|26
1642498420000|2022-01-18 09:33:40|31305.8|31285.8|31305.3|31285.3|31307|31287|31301.9|31281.9|29
1642498430000|2022-01-18 09:33:50|31305.1|31285.1|31308.8|31288.8|31308.8|31288.8|31305.1|31285.1|23
1642498440000|2022-01-18 09:34:00|31307|31287|31309.8|31289.8|31309.8|31289.8|31307|31287|21
1642498450000|2022-01-18 09:34:10|31309.6|31289.6|31308.8|31288.8|31310.1|31290.1|31308.6|31288.6|17
1642498460000|2022-01-18 09:34:20|31309.1|31289.1|31307.9|31287.9|31309.7|31289.7|31306.5|31286.5|18
1642498470000|2022-01-18 09:34:30|31307.7|31287.7|31308|31288|31308.3|31288.3|31307.3|31287.3|18
1642498480000|2022-01-18 09:34:40|31308.1|31288.1|31306.7|31286.7|31308.1|31288.1|31306.6|31286.6|17
1642498490000|2022-01-18 09:34:50|31305.8|31285.8|31308.5|31288.5|31309.6|31289.6|31305.3|31285.3|29
1642498500000|2022-01-18 09:35:00|31308.6|31288.6|31307.2|31287.2|31309.5|31289.5|31307.2|31287.2|19
1642498510000|2022-01-18 09:35:10|31307.4|31287.4|31307.7|31287.7|31308.7|31288.7|31305.7|31285.7|28
1642498520000|2022-01-18 09:35:20|31307.6|31287.6|31313.4|31293.4|31315|31295|31307.3|31287.3|28
1642498530000|2022-01-18 09:35:30|31313.1|31293.1|31316.2|31296.2|31316.2|31296.2|31312.4|31292.4|33
1642498540000|2022-01-18 09:35:40|31314.8|31294.8|31316.1|31296.1|31316.8|31296.8|31314.8|31294.8|19
1642498550000|2022-01-18 09:35:50|31316.2|31296.2|31318.1|31298.1|31319.6|31299.6|31315.8|31295.8|23
1642498560000|2022-01-18 09:36:00|31318.2|31298.2|31317.8|31297.8|31318.4|31298.4|31315.9|31295.9|16
1642498570000|2022-01-18 09:36:10|31317.7|31297.7|31319|31299|31319.4|31299.4|31317|31297|16
1642498580000|2022-01-18 09:36:20|31318.7|31298.7|31317.8|31297.8|31318.7|31298.7|31317.7|31297.7|17
1642498590000|2022-01-18 09:36:30|31317.7|31297.7|31317.7|31297.7|31318.3|31298.3|31317.2|31297.2|11
1642498600000|2022-01-18 09:36:40|31317.9|31297.9|31314.7|31294.7|31317.9|31297.9|31314.5|31294.5|22
1642498610000|2022-01-18 09:36:50|31316.4|31296.4|31310|31290|31317|31297|31308.6|31288.6|19
1642498620000|2022-01-18 09:37:00|31310.9|31290.9|31311.8|31291.8|31312.9|31292.9|31310.8|31290.8|23
1642498630000|2022-01-18 09:37:10|31312|31292|31311.8|31291.8|31312.4|31292.4|31311.7|31291.7|21
1642498640000|2022-01-18 09:37:20|31311.6|31291.6|31309.7|31289.7|31314.7|31294.7|31309.7|31289.7|24
1642498650000|2022-01-18 09:37:30|31308.6|31288.6|31309.6|31289.6|31312.1|31292.1|31308.6|31288.6|30
1642498660000|2022-01-18 09:37:40|31309.7|31289.7|31307.5|31287.5|31310.3|31290.3|31306.9|31286.9|21
1642498670000|2022-01-18 09:37:50|31307.4|31287.4|31306.5|31286.5|31308.8|31288.8|31306.2|31286.2|20
1642498680000|2022-01-18 09:38:00|31307.7|31287.7|31307.6|31287.6|31308.5|31288.5|31307.1|31287.1|17
1642498690000|2022-01-18 09:38:10|31307.9|31287.9|31312.4|31292.4|31313|31293|31307.4|31287.4|20
1642498700000|2022-01-18 09:38:20|31311.7|31291.7|31312.8|31292.8|31313.7|31293.7|31311.7|31291.7|22
1642498710000|2022-01-18 09:38:30|31312.9|31292.9|31313|31293|31313.5|31293.5|31312.2|31292.2|12
1642498720000|2022-01-18 09:38:40|31312.8|31292.8|31312.8|31292.8|31312.9|31292.9|31312.5|31292.5|11
1642498730000|2022-01-18 09:38:50|31312.6|31292.6|31311.2|31291.2|31313.2|31293.2|31311.1|31291.1|13
1642498740000|2022-01-18 09:39:00|31310.1|31290.1|31314.7|31294.7|31314.7|31294.7|31309.9|31289.9|22
1642498750000|2022-01-18 09:39:10|31315|31295|31314.1|31294.1|31315.5|31295.5|31313.3|31293.3|20
1642498760000|2022-01-18 09:39:20|31314.5|31294.5|31315.1|31295.1|31318.6|31298.6|31314.5|31294.5|28
1642498770000|2022-01-18 09:39:30|31315|31295|31314.9|31294.9|31315.6|31295.6|31314.1|31294.1|22
1642498780000|2022-01-18 09:39:40|31314.7|31294.7|31314.7|31294.7|31314.9|31294.9|31313.9|31293.9|13
1642498790000|2022-01-18 09:39:50|31314.6|31294.6|31314.2|31294.2|31314.6|31294.6|31313.6|31293.6|14
1642498800000|2022-01-18 09:40:00|31314.4|31294.4|31314|31294|31314.9|31294.9|31314|31294|11
1642498810000|2022-01-18 09:40:10|31314.1|31294.1|31314.3|31294.3|31315.5|31295.5|31312.5|31292.5|28
1642498820000|2022-01-18 09:40:20|31314.4|31294.4|31318.3|31298.3|31318.3|31298.3|31314|31294|17
1642498830000|2022-01-18 09:40:30|31317.4|31297.4|31317.1|31297.1|31319|31299|31316.9|31296.9|17
1642498840000|2022-01-18 09:40:40|31317.2|31297.2|31316.1|31296.1|31318.4|31298.4|31316.1|31296.1|18
1642498850000|2022-01-18 09:40:50|31316.3|31296.3|31318.4|31298.4|31320.1|31300.1|31316.2|31296.2|20
1642498860000|2022-01-18 09:41:00|31319.4|31299.4|31322.4|31302.4|31322.4|31302.4|31318.5|31298.5|22
1642498870000|2022-01-18 09:41:10|31322.2|31302.2|31322.5|31302.5|31323|31303|31318.1|31298.1|28
1642498880000|2022-01-18 09:41:20|31323.3|31303.3|31323.7|31303.7|31327.2|31307.2|31321.9|31301.9|26
1642498890000|2022-01-18 09:41:30|31324.9|31304.9|31329.4|31309.4|31330.1|31310.1|31324.9|31304.9|26
1642498900000|2022-01-18 09:41:40|31329.3|31309.3|31329.4|31309.4|31329.6|31309.6|31328|31308|17
1642498910000|2022-01-18 09:41:50|31329.6|31309.6|31330.2|31310.2|31330.2|31310.2|31329.2|31309.2|14
1642498920000|2022-01-18 09:42:00|31330.3|31310.3|31328.6|31308.6|31330.4|31310.4|31328.5|31308.5|26
1642498930000|2022-01-18 09:42:10|31328.4|31308.4|31329.6|31309.6|31330|31310|31328.1|31308.1|18
1642498940000|2022-01-18 09:42:20|31329.7|31309.7|31329.7|31309.7|31330.2|31310.2|31328.9|31308.9|21
1642498950000|2022-01-18 09:42:30|31329.5|31309.5|31330.5|31310.5|31331.6|31311.6|31329.4|31309.4|24
1642498960000|2022-01-18 09:42:40|31330.4|31310.4|31331.8|31311.8|31332.1|31312.1|31328.1|31308.1|24
1642498970000|2022-01-18 09:42:50|31331.5|31311.5|31331.1|31311.1|31332.5|31312.5|31329.4|31309.4|20
1642498980000|2022-01-18 09:43:00|31330.8|31310.8|31330.5|31310.5|31331.9|31311.9|31329.8|31309.8|26
1642498990000|2022-01-18 09:43:10|31330.6|31310.6|31332.7|31312.7|31333.1|31313.1|31330.4|31310.4|29
1642499000000|2022-01-18 09:43:20|31332.8|31312.8|31331.9|31311.9|31333.6|31313.6|31330.8|31310.8|29
1642499010000|2022-01-18 09:43:30|31330.3|31310.3|31331.4|31311.4|31332.6|31312.6|31330.3|31310.3|19
1642499020000|2022-01-18 09:43:40|31333|31313|31331.3|31311.3|31333.4|31313.4|31331|31311|22
1642499030000|2022-01-18 09:43:50|31331.2|31311.2|31329.9|31309.9|31332.9|31312.9|31329.8|31309.8|29
1642499040000|2022-01-18 09:44:00|31330.2|31310.2|31331.8|31311.8|31333.6|31313.6|31329.5|31309.5|32
1642499050000|2022-01-18 09:44:10|31331.9|31311.9|31332.3|31312.3|31332.3|31312.3|31330.7|31310.7|23
1642499060000|2022-01-18 09:44:20|31332|31312|31330.6|31310.6|31332|31312|31330.1|31310.1|15
1642499070000|2022-01-18 09:44:30|31331.6|31311.6|31332.5|31312.5|31332.5|31312.5|31331.4|31311.4|24
1642499080000|2022-01-18 09:44:40|31332.1|31312.1|31331.9|31311.9|31332.1|31312.1|31331.3|31311.3|16
1642499090000|2022-01-18 09:44:50|31332.2|31312.2|31332.6|31312.6|31334.7|31314.7|31331.7|31311.7|26
1642499100000|2022-01-18 09:45:00|31332.8|31312.8|31333.7|31313.7|31334.3|31314.3|31332.2|31312.2|24
1642499110000|2022-01-18 09:45:10|31333.8|31313.8|31333.5|31313.5|31333.8|31313.8|31333.1|31313.1|12
1642499120000|2022-01-18 09:45:20|31334.1|31314.1|31334.2|31314.2|31335.8|31315.8|31333.9|31313.9|20
1642499130000|2022-01-18 09:45:30|31334.1|31314.1|31334|31314|31334.5|31314.5|31333.8|31313.8|19
1642499140000|2022-01-18 09:45:40|31334.1|31314.1|31332.6|31312.6|31334.3|31314.3|31332.4|31312.4|21
1642499150000|2022-01-18 09:45:50|31333|31313|31334.2|31314.2|31334.5|31314.5|31331.8|31311.8|16
1642499160000|2022-01-18 09:46:00|31334.1|31314.1|31334.4|31314.4|31335.5|31315.5|31332.4|31312.4|21
1642499170000|2022-01-18 09:46:10|31334.2|31314.2|31334.6|31314.6|31334.6|31314.6|31333.2|31313.2|18
1642499180000|2022-01-18 09:46:20|31334.3|31314.3|31333.9|31313.9|31334.7|31314.7|31333.8|31313.8|17
1642499190000|2022-01-18 09:46:30|31334.1|31314.1|31334.2|31314.2|31335.7|31315.7|31333.8|31313.8|23
1642499200000|2022-01-18 09:46:40|31335|31315|31334.2|31314.2|31336|31316|31334.2|31314.2|24
1642499210000|2022-01-18 09:46:50|31334.9|31314.9|31334.4|31314.4|31337.1|31317.1|31333.2|31313.2|23
1642499220000|2022-01-18 09:47:00|31334.5|31314.5|31335|31315|31335.7|31315.7|31334.3|31314.3|21
1642499230000|2022-01-18 09:47:10|31335.1|31315.1|31335|31315|31335.7|31315.7|31334.5|31314.5|19
1642499240000|2022-01-18 09:47:20|31335.2|31315.2|31333.6|31313.6|31335.3|31315.3|31333.6|31313.6|19
1642499250000|2022-01-18 09:47:30|31333.3|31313.3|31334.1|31314.1|31336.1|31316.1|31333.3|31313.3|18
1642499260000|2022-01-18 09:47:40|31333.9|31313.9|31334.3|31314.3|31335.8|31315.8|31333.9|31313.9|24
1642499270000|2022-01-18 09:47:50|31334.1|31314.1|31326.3|31306.3|31334.8|31314.8|31322.8|31302.8|24
1642499280000|2022-01-18 09:48:00|31327|31307|31330.3|31310.3|31330.7|31310.7|31326.2|31306.2|23
1642499290000|2022-01-18 09:48:10|31330.2|31310.2|31330.7|31310.7|31331.6|31311.6|31329.4|31309.4|22
1642499300000|2022-01-18 09:48:20|31330.5|31310.5|31333.1|31313.1|31333.1|31313.1|31329|31309|21
1642499310000|2022-01-18 09:48:30|31332.6|31312.6|31336.8|31316.8|31336.8|31316.8|31332.6|31312.6|27
1642499320000|2022-01-18 09:48:40|31337|31317|31333.2|31313.2|31337|31317|31332.9|31312.9|25
1642499330000|2022-01-18 09:48:50|31332.8|31312.8|31335.2|31315.2|31335.6|31315.6|31332.8|31312.8|22
1642499340000|2022-01-18 09:49:00|31335.3|31315.3|31336.5|31316.5|31336.9|31316.9|31334|31314|24
1642499350000|2022-01-18 09:49:10|31336|31316|31336.6|31316.6|31337.4|31317.4|31336|31316|20
1642499360000|2022-01-18 09:49:20|31336.7|31316.7|31335.6|31315.6|31336.7|31316.7|31335.3|31315.3|20
1642499370000|2022-01-18 09:49:30|31335.4|31315.4|31334.4|31314.4|31336|31316|31333.4|31313.4|30
1642499380000|2022-01-18 09:49:40|31334.5|31314.5|31332.3|31312.3|31334.7|31314.7|31331.6|31311.6|26
1642499390000|2022-01-18 09:49:50|31332.2|31312.2|31332.8|31312.8|31333.3|31313.3|31332|31312|18
1642499400000|2022-01-18 09:50:00|31332.6|31312.6|31329.6|31309.6|31332.8|31312.8|31328.2|31308.2|28
1642499410000|2022-01-18 09:50:10|31329.8|31309.8|31329.5|31309.5|31330.1|31310.1|31328.7|31308.7|28
1642499420000|2022-01-18 09:50:20|31329.6|31309.6|31329.4|31309.4|31330|31310|31329|31309|19
1642499430000|2022-01-18 09:50:30|31329.2|31309.2|31328.5|31308.5|31330|31310|31327.7|31307.7|25
1642499440000|2022-01-18 09:50:40|31328|31308|31326.9|31306.9|31328.9|31308.9|31325|31305|18
1642499450000|2022-01-18 09:50:50|31326.6|31306.6|31326.5|31306.5|31328.8|31308.8|31326|31306|22
1642499460000|2022-01-18 09:51:00|31326|31306|31329.9|31309.9|31330.5|31310.5|31326|31306|23
1642499470000|2022-01-18 09:51:10|31329.8|31309.8|31329.9|31309.9|31330.5|31310.5|31329.5|31309.5|25
1642499480000|2022-01-18 09:51:20|31329.8|31309.8|31329.8|31309.8|31331|31311|31329.6|31309.6|20
1642499490000|2022-01-18 09:51:30|31329.7|31309.7|31327.8|31307.8|31330.3|31310.3|31326.8|31306.8|22
1642499500000|2022-01-18 09:51:40|31328.2|31308.2|31328.1|31308.1|31329.3|31309.3|31327.5|31307.5|20
1642499510000|2022-01-18 09:51:50|31328|31308|31327.5|31307.5|31329|31309|31327|31307|27
1642499520000|2022-01-18 09:52:00|31327.6|31307.6|31326.1|31306.1|31328.1|31308.1|31326.1|31306.1|17
1642499530000|2022-01-18 09:52:10|31326.2|31306.2|31330.6|31310.6|31331.5|31311.5|31324.6|31304.6|25
1642499540000|2022-01-18 09:52:20|31330.7|31310.7|31332.6|31312.6|31333.5|31313.5|31330.1|31310.1|25
1642499550000|2022-01-18 09:52:30|31333.4|31313.4|31334.1|31314.1|31336.4|31316.4|31333.3|31313.3|13
1642499560000|2022-01-18 09:52:40|31333.8|31313.8|31333.9|31313.9|31334.2|31314.2|31332.9|31312.9|20
1642499570000|2022-01-18 09:52:50|31334.2|31314.2|31335.2|31315.2|31336.1|31316.1|31332.3|31312.3|22
1642499580000|2022-01-18 09:53:00|31335.3|31315.3|31334.9|31314.9|31336.6|31316.6|31331.9|31311.9|25
1642499590000|2022-01-18 09:53:10|31334.8|31314.8|31334.4|31314.4|31336.3|31316.3|31334.1|31314.1|22
1642499600000|2022-01-18 09:53:20|31334|31314|31331.2|31311.2|31335.1|31315.1|31327|31307|31
1642499610000|2022-01-18 09:53:30|31331.1|31311.1|31328.8|31308.8|31331.1|31311.1|31328.8|31308.8|20
1642499620000|2022-01-18 09:53:40|31328.9|31308.9|31332|31312|31333.6|31313.6|31328.8|31308.8|28
1642499630000|2022-01-18 09:53:50|31331.9|31311.9|31331.9|31311.9|31332.9|31312.9|31331.9|31311.9|25
1642499640000|2022-01-18 09:54:00|31331.8|31311.8|31331.4|31311.4|31332.1|31312.1|31331.2|31311.2|16
1642499650000|2022-01-18 09:54:10|31331.5|31311.5|31331.7|31311.7|31332.1|31312.1|31331.2|31311.2|13
1642499660000|2022-01-18 09:54:20|31331.3|31311.3|31331.6|31311.6|31331.6|31311.6|31330.7|31310.7|16
1642499670000|2022-01-18 09:54:30|31331.3|31311.3|31331.4|31311.4|31332.6|31312.6|31331.2|31311.2|25
1642499680000|2022-01-18 09:54:40|31331.3|31311.3|31329.4|31309.4|31331.6|31311.6|31329.4|31309.4|20
1642499690000|2022-01-18 09:54:50|31326.2|31306.2|31325.3|31305.3|31327.3|31307.3|31324.2|31304.2|26
1642499700000|2022-01-18 09:55:00|31325.6|31305.6|31325.6|31305.6|31325.9|31305.9|31325.3|31305.3|20
1642499710000|2022-01-18 09:55:10|31325.3|31305.3|31323|31303|31325.5|31305.5|31323|31303|27
1642499720000|2022-01-18 09:55:20|31323.3|31303.3|31322.5|31302.5|31323.8|31303.8|31321.2|31301.2|20
1642499730000|2022-01-18 09:55:30|31322.4|31302.4|31321.6|31301.6|31323.1|31303.1|31320.3|31300.3|24
1642499740000|2022-01-18 09:55:40|31322|31302|31319.9|31299.9|31322|31302|31318.3|31298.3|19
1642499750000|2022-01-18 09:55:50|31318.7|31298.7|31318|31298|31319.9|31299.9|31316.5|31296.5|29
1642499760000|2022-01-18 09:56:00|31318.3|31298.3|31319.1|31299.1|31319.1|31299.1|31317.7|31297.7|12
1642499770000|2022-01-18 09:56:10|31318.8|31298.8|31318|31298|31318.8|31298.8|31317.9|31297.9|15
1642499780000|2022-01-18 09:56:20|31317.9|31297.9|31320|31300|31320.3|31300.3|31317.9|31297.9|18
1642499790000|2022-01-18 09:56:30|31319.8|31299.8|31317.8|31297.8|31320.2|31300.2|31317.5|31297.5|19
1642499800000|2022-01-18 09:56:40|31317.7|31297.7|31318.2|31298.2|31318.7|31298.7|31317.7|31297.7|17
1642499810000|2022-01-18 09:56:50|31318.4|31298.4|31320.1|31300.1|31320.5|31300.5|31317|31297|22
1642499820000|2022-01-18 09:57:00|31321.1|31301.1|31321.8|31301.8|31323.1|31303.1|31319.5|31299.5|24
1642499830000|2022-01-18 09:57:10|31322.2|31302.2|31324.4|31304.4|31324.4|31304.4|31320.4|31300.4|26
1642499840000|2022-01-18 09:57:20|31323.5|31303.5|31320.5|31300.5|31324.6|31304.6|31320.5|31300.5|25
1642499850000|2022-01-18 09:57:30|31321.3|31301.3|31321|31301|31321.3|31301.3|31320.6|31300.6|13
1642499860000|2022-01-18 09:57:40|31321.7|31301.7|31319.9|31299.9|31322.1|31302.1|31319.6|31299.6|22
1642499870000|2022-01-18 09:57:50|31320.1|31300.1|31318.3|31298.3|31320.6|31300.6|31317.8|31297.8|24
1642499880000|2022-01-18 09:58:00|31318.7|31298.7|31323.2|31303.2|31323.2|31303.2|31318.7|31298.7|23
1642499890000|2022-01-18 09:58:10|31323|31303|31320.7|31300.7|31323.6|31303.6|31320|31300|22
1642499900000|2022-01-18 09:58:20|31321|31301|31321.1|31301.1|31321.2|31301.2|31320.9|31300.9|8
1642499910000|2022-01-18 09:58:30|31321.2|31301.2|31318.9|31298.9|31321.2|31301.2|31318.3|31298.3|19
1642499920000|2022-01-18 09:58:40|31318.7|31298.7|31318.2|31298.2|31318.7|31298.7|31317.2|31297.2|18
1642499930000|2022-01-18 09:58:50|31317.8|31297.8|31317.2|31297.2|31317.9|31297.9|31317.2|31297.2|10
1642499940000|2022-01-18 09:59:00|31317.3|31297.3|31316.8|31296.8|31319.2|31299.2|31316.8|31296.8|17
1642499950000|2022-01-18 09:59:10|31317.1|31297.1|31316.4|31296.4|31317.9|31297.9|31316.4|31296.4|13
1642499960000|2022-01-18 09:59:20|31316.9|31296.9|31317.4|31297.4|31317.6|31297.6|31316.2|31296.2|19
1642499970000|2022-01-18 09:59:30|31317.3|31297.3|31317.3|31297.3|31318.7|31298.7|31317.1|31297.1|24
1642499980000|2022-01-18 09:59:40|31318.5|31298.5|31317.2|31297.2|31319.5|31299.5|31315.8|31295.8|32
1642499990000|2022-01-18 09:59:50|31314.7|31294.7|31314.9|31294.9|31316.6|31296.6|31313.9|31293.9|28
1642500000000|2022-01-18 10:00:00|31314.7|31294.7|31318.3|31298.3|31318.8|31298.8|31313.9|31293.9|27
1642500010000|2022-01-18 10:00:10|31318.2|31298.2|31319.8|31299.8|31319.8|31299.8|31317.8|31297.8|18
1642500020000|2022-01-18 10:00:20|31319.6|31299.6|31312.2|31292.2|31319.6|31299.6|31309|31289|30
1642500030000|2022-01-18 10:00:30|31312.6|31292.6|31315.6|31295.6|31318.6|31298.6|31312.6|31292.6|29
1642500040000|2022-01-18 10:00:40|31315.1|31295.1|31311.9|31291.9|31315.8|31295.8|31311.3|31291.3|25
1642500050000|2022-01-18 10:00:50|31312.6|31292.6|31307.4|31287.4|31312.6|31292.6|31307.4|31287.4|29
1642500060000|2022-01-18 10:01:00|31307.1|31287.1|31305.8|31285.8|31308|31288|31304.4|31284.4|28
1642500070000|2022-01-18 10:01:10|31305.6|31285.6|31307|31287|31307.2|31287.2|31305.6|31285.6|23
1642500080000|2022-01-18 10:01:20|31307.3|31287.3|31307.2|31287.2|31307.3|31287.3|31303.6|31283.6|29
1642500090000|2022-01-18 10:01:30|31306.2|31286.2|31304.8|31284.8|31306.8|31286.8|31303.5|31283.5|24
1642500100000|2022-01-18 10:01:40|31303.7|31283.7|31308.8|31288.8|31308.8|31288.8|31303.6|31283.6|28
1642500110000|2022-01-18 10:01:50|31309.6|31289.6|31305.3|31285.3|31309.6|31289.6|31304.8|31284.8|22
1642500120000|2022-01-18 10:02:00|31305.5|31285.5|31309.7|31289.7|31310|31290|31305.5|31285.5|27
1642500130000|2022-01-18 10:02:10|31309.5|31289.5|31309.3|31289.3|31311|31291|31308.8|31288.8|32
1642500140000|2022-01-18 10:02:20|31308.9|31288.9|31311.5|31291.5|31311.5|31291.5|31308.7|31288.7|20
1642500150000|2022-01-18 10:02:30|31314.2|31294.2|31314.8|31294.8|31315|31295|31310.3|31290.3|27
1642500160000|2022-01-18 10:02:40|31314.4|31294.4|31312.6|31292.6|31316.1|31296.1|31312.1|31292.1|26
1642500170000|2022-01-18 10:02:50|31313.5|31293.5|31312.8|31292.8|31317|31297|31310.8|31290.8|29
1642500180000|2022-01-18 10:03:00|31312.9|31292.9|31312|31292|31313.7|31293.7|31311.2|31291.2|23
1642500190000|2022-01-18 10:03:10|31313.1|31293.1|31310.7|31290.7|31314.7|31294.7|31310.7|31290.7|18
1642500200000|2022-01-18 10:03:20|31310.6|31290.6|31311|31291|31311|31291|31310.5|31290.5|10
1642500210000|2022-01-18 10:03:30|31310.8|31290.8|31311.4|31291.4|31312.3|31292.3|31310.5|31290.5|18
1642500220000|2022-01-18 10:03:40|31311.8|31291.8|31310.4|31290.4|31312.4|31292.4|31310.4|31290.4|13
1642500230000|2022-01-18 10:03:50|31310.3|31290.3|31309.4|31289.4|31310.5|31290.5|31308.9|31288.9|18
1642500240000|2022-01-18 10:04:00|31309.2|31289.2|31306.5|31286.5|31309.5|31289.5|31306.5|31286.5|19
1642500250000|2022-01-18 10:04:10|31306.8|31286.8|31304.5|31284.5|31307.1|31287.1|31303.4|31283.4|24
1642500260000|2022-01-18 10:04:20|31304.4|31284.4|31304.5|31284.5|31305.4|31285.4|31303|31283|20
1642500270000|2022-01-18 10:04:30|31304.6|31284.6|31308|31288|31308.6|31288.6|31304.6|31284.6|18
1642500280000|2022-01-18 10:04:40|31308.5|31288.5|31305.4|31285.4|31309.1|31289.1|31304.7|31284.7|25
1642500290000|2022-01-18 10:04:50|31305.2|31285.2|31304.8|31284.8|31306.2|31286.2|31304.6|31284.6|14
1642500300000|2022-01-18 10:05:00|31305.1|31285.1|31300.1|31280.1|31305.1|31285.1|31298.9|31278.9|16
1642500310000|2022-01-18 10:05:10|31299.9|31279.9|31300.7|31280.7|31301.1|31281.1|31299.8|31279.8|20
1642500320000|2022-01-18 10:05:20|31300.4|31280.4|31299.6|31279.6|31301.5|31281.5|31299.2|31279.2|19
1642500330000|2022-01-18 10:05:30|31299.7|31279.7|31302.5|31282.5|31302.5|31282.5|31299.7|31279.7|11
1642500340000|2022-01-18 10:05:40|31302.7|31282.7|31301.3|31281.3|31302.8|31282.8|31301.3|31281.3|10
1642500350000|2022-01-18 10:05:50|31301.1|31281.1|31300.7|31280.7|31303.2|31283.2|31300.5|31280.5|15
1642500360000|2022-01-18 10:06:00|31300.6|31280.6|31298.4|31278.4|31300.7|31280.7|31297.9|31277.9|13
1642500370000|2022-01-18 10:06:10|31298.2|31278.2|31296.9|31276.9|31299.1|31279.1|31295.8|31275.8|16
1642500380000|2022-01-18 10:06:20|31297.9|31277.9|31302.7|31282.7|31302.9|31282.9|31296.3|31276.3|24
1642500390000|2022-01-18 10:06:30|31304.2|31284.2|31303.7|31283.7|31304.2|31284.2|31302.1|31282.1|28
1642500400000|2022-01-18 10:06:40|31303.9|31283.9|31302.9|31282.9|31304.5|31284.5|31302.3|31282.3|17
1642500410000|2022-01-18 10:06:50|31303.6|31283.6|31302.7|31282.7|31303.6|31283.6|31299.6|31279.6|22
1642500420000|2022-01-18 10:07:00|31301.7|31281.7|31302.1|31282.1|31302.7|31282.7|31300.6|31280.6|20
1642500430000|2022-01-18 10:07:10|31301.7|31281.7|31290.6|31270.6|31304.8|31284.8|31289|31269|25
1642500440000|2022-01-18 10:07:20|31291.1|31271.1|31290.1|31270.1|31293.1|31273.1|31288.8|31268.8|24
1642500450000|2022-01-18 10:07:30|31290|31270|31295.9|31275.9|31299.8|31279.8|31290|31270|32
1642500460000|2022-01-18 10:07:40|31295.6|31275.6|31293.7|31273.7|31296.2|31276.2|31293.4|31273.4|29
1642500470000|2022-01-18 10:07:50|31293.6|31273.6|31294|31274|31295.3|31275.3|31293.6|31273.6|29
1642500480000|2022-01-18 10:08:00|31293.9|31273.9|31294|31274|31294.2|31274.2|31293.1|31273.1|31
1642500490000|2022-01-18 10:08:10|31294.1|31274.1|31297|31277|31297.1|31277.1|31293.3|31273.3|26
1642500500000|2022-01-18 10:08:20|31296.8|31276.8|31296.8|31276.8|31298.4|31278.4|31296.5|31276.5|30
1642500510000|2022-01-18 10:08:30|31296.6|31276.6|31297.4|31277.4|31297.4|31277.4|31295.4|31275.4|21
1642500520000|2022-01-18 10:08:40|31296.8|31276.8|31298.7|31278.7|31299.2|31279.2|31296.5|31276.5|20
1642500530000|2022-01-18 10:08:50|31299.1|31279.1|31298.2|31278.2|31299.5|31279.5|31297.8|31277.8|27
1642500540000|2022-01-18 10:09:00|31298.5|31278.5|31304.3|31284.3|31307.5|31287.5|31295.4|31275.4|37
1642500550000|2022-01-18 10:09:10|31302.8|31282.8|31302.5|31282.5|31303.8|31283.8|31301.1|31281.1|30
1642500560000|2022-01-18 10:09:20|31302.1|31282.1|31301.5|31281.5|31303.3|31283.3|31301|31281|23
1642500570000|2022-01-18 10:09:30|31302|31282|31300.5|31280.5|31302.8|31282.8|31300.5|31280.5|30
1642500580000|2022-01-18 10:09:40|31300.3|31280.3|31297.9|31277.9|31302.3|31282.3|31297.9|31277.9|18
1642500590000|2022-01-18 10:09:50|31297.7|31277.7|31296.2|31276.2|31299|31279|31294.5|31274.5|28
1642500600000|2022-01-18 10:10:00|31296.1|31276.1|31299.9|31279.9|31300.7|31280.7|31295.8|31275.8|33
1642500610000|2022-01-18 10:10:10|31299.2|31279.2|31299.1|31279.1|31299.5|31279.5|31298.7|31278.7|16
1642500620000|2022-01-18 10:10:20|31299.4|31279.4|31300.5|31280.5|31301|31281|31298.5|31278.5|6
1642500630000|2022-01-18 10:10:30|31300.6|31280.6|31299.8|31279.8|31300.8|31280.8|31299.8|31279.8|13
1642500640000|2022-01-18 10:10:40|31300|31280|31303.6|31283.6|31304.5|31284.5|31300|31280|21
1642500650000|2022-01-18 10:10:50|31303.5|31283.5|31302.9|31282.9|31303.7|31283.7|31302.6|31282.6|13
1642500660000|2022-01-18 10:11:00|31303.4|31283.4|31303.1|31283.1|31303.6|31283.6|31302.4|31282.4|16
1642500670000|2022-01-18 10:11:10|31302.7|31282.7|31302.1|31282.1|31302.7|31282.7|31299.3|31279.3|25
1642500680000|2022-01-18 10:11:20|31300.8|31280.8|31302|31282|31302.4|31282.4|31300.8|31280.8|27
1642500690000|2022-01-18 10:11:30|31302.1|31282.1|31300.6|31280.6|31302.5|31282.5|31300.6|31280.6|20
1642500700000|2022-01-18 10:11:40|31302.1|31282.1|31302.5|31282.5|31303.2|31283.2|31300.9|31280.9|24
1642500710000|2022-01-18 10:11:50|31302.6|31282.6|31302.4|31282.4|31303.2|31283.2|31300.3|31280.3|18
1642500720000|2022-01-18 10:12:00|31302.6|31282.6|31303.2|31283.2|31303.2|31283.2|31302.1|31282.1|15
1642500730000|2022-01-18 10:12:10|31303|31283|31300.7|31280.7|31303.1|31283.1|31299.2|31279.2|24
1642500740000|2022-01-18 10:12:20|31300.2|31280.2|31299.6|31279.6|31301.4|31281.4|31298.2|31278.2|25
1642500750000|2022-01-18 10:12:30|31300.1|31280.1|31297.7|31277.7|31300.1|31280.1|31295|31275|29
1642500760000|2022-01-18 10:12:40|31298.8|31278.8|31298.2|31278.2|31300.8|31280.8|31297|31277|30
1642500770000|2022-01-18 10:12:50|31297.9|31277.9|31297.6|31277.6|31298|31278|31296.3|31276.3|23
1642500780000|2022-01-18 10:13:00|31297.1|31277.1|31297.4|31277.4|31300.8|31280.8|31297.1|31277.1|29
1642500790000|2022-01-18 10:13:10|31297.9|31277.9|31299.8|31279.8|31299.8|31279.8|31295.8|31275.8|24
1642500800000|2022-01-18 10:13:20|31300.1|31280.1|31299|31279|31300.9|31280.9|31298.6|31278.6|28
1642500810000|2022-01-18 10:13:30|31299.2|31279.2|31300|31280|31300|31280|31297.3|31277.3|32
1642500820000|2022-01-18 10:13:40|31299.9|31279.9|31296.2|31276.2|31300.4|31280.4|31295.3|31275.3|30
1642500830000|2022-01-18 10:13:50|31299.4|31279.4|31313.9|31293.9|31319.3|31299.3|31299.4|31279.4|39
1642500840000|2022-01-18 10:14:00|31314.8|31294.8|31312.6|31292.6|31316|31296|31310.3|31290.3|29
1642500850000|2022-01-18 10:14:10|31310.6|31290.6|31308.4|31288.4|31313|31293|31308.3|31288.3|23
1642500860000|2022-01-18 10:14:20|31308.5|31288.5|31308.5|31288.5|31309|31289|31308.5|31288.5|13
1642500870000|2022-01-18 10:14:30|31308.6|31288.6|31308.6|31288.6|31308.9|31288.9|31307.7|31287.7|18
1642500880000|2022-01-18 10:14:40|31308|31288|31304|31284|31309.1|31289.1|31302.9|31282.9|24
1642500890000|2022-01-18 10:14:50|31303.9|31283.9|31303.6|31283.6|31304.1|31284.1|31303.2|31283.2|25
1642500900000|2022-01-18 10:15:00|31303.5|31283.5|31301.2|31281.2|31304.8|31284.8|31301.2|31281.2|26
1642500910000|2022-01-18 10:15:10|31301.4|31281.4|31301.3|31281.3|31302.1|31282.1|31301.1|31281.1|30
1642500920000|2022-01-18 10:15:20|31301.4|31281.4|31300.5|31280.5|31301.6|31281.6|31300.1|31280.1|22
1642500930000|2022-01-18 10:15:30|31300.6|31280.6|31298.1|31278.1|31300.8|31280.8|31297.2|31277.2|26
1642500940000|2022-01-18 10:15:40|31298.2|31278.2|31298.3|31278.3|31298.5|31278.5|31297.8|31277.8|12
1642500950000|2022-01-18 10:15:50|31297.9|31277.9|31299.3|31279.3|31300.4|31280.4|31297.6|31277.6|21
1642500960000|2022-01-18 10:16:00|31299.1|31279.1|31297|31277|31301.4|31281.4|31297|31277|29
1642500970000|2022-01-18 10:16:10|31296.4|31276.4|31298.5|31278.5|31298.5|31278.5|31296.3|31276.3|23
1642500980000|2022-01-18 10:16:20|31298.6|31278.6|31299.4|31279.4|31299.4|31279.4|31298.5|31278.5|11
1642500990000|2022-01-18 10:16:30|31299.7|31279.7|31299.8|31279.8|31300.3|31280.3|31299.4|31279.4|17
1642501000000|2022-01-18 10:16:40|31299.6|31279.6|31299|31279|31299.8|31279.8|31299|31279|16
1642501010000|2022-01-18 10:16:50|31298.9|31278.9|31299.5|31279.5|31300.1|31280.1|31298.5|31278.5|12
1642501020000|2022-01-18 10:17:00|31299.6|31279.6|31300.3|31280.3|31300.3|31280.3|31299.3|31279.3|13
1642501030000|2022-01-18 10:17:10|31300.2|31280.2|31301.2|31281.2|31301.2|31281.2|31300.2|31280.2|14
1642501040000|2022-01-18 10:17:20|31301|31281|31296|31276|31301.2|31281.2|31296|31276|21
1642501050000|2022-01-18 10:17:30|31296.2|31276.2|31297.2|31277.2|31297.8|31277.8|31295.6|31275.6|25
1642501060000|2022-01-18 10:17:40|31297.1|31277.1|31297.8|31277.8|31298.2|31278.2|31297|31277|15
1642501070000|2022-01-18 10:17:50|31297.4|31277.4|31295.9|31275.9|31298|31278|31295.2|31275.2|23
1642501080000|2022-01-18 10:18:00|31297.2|31277.2|31299.7|31279.7|31300.2|31280.2|31297.2|31277.2|24
1642501090000|2022-01-18 10:18:10|31299.8|31279.8|31299.6|31279.6|31300.4|31280.4|31299.5|31279.5|18
1642501100000|2022-01-18 10:18:20|31300|31280|31324|31274|31324|31293.6|31300|31274|33
1642501110000|2022-01-18 10:18:30|31327|31277|31308.4|31288.4|31327|31293.3|31308|31277|30
1642501120000|2022-01-18 10:18:40|31309.4|31289.4|31309.5|31289.5|31312.7|31292.7|31307.7|31287.7|25
1642501130000|2022-01-18 10:18:50|31309.7|31289.7|31307.7|31287.7|31313.5|31293.5|31307.7|31287.7|32
1642501140000|2022-01-18 10:19:00|31306.9|31286.9|31305.2|31285.2|31308.5|31288.5|31305.1|31285.1|27
1642501150000|2022-01-18 10:19:10|31304.3|31284.3|31303.9|31283.9|31304.5|31284.5|31302.5|31282.5|25
1642501160000|2022-01-18 10:19:20|31303.8|31283.8|31304.8|31284.8|31305.1|31285.1|31303.5|31283.5|12
1642501170000|2022-01-18 10:19:30|31305|31285|31303.1|31283.1|31305|31285|31302.1|31282.1|23
1642501180000|2022-01-18 10:19:40|31302.7|31282.7|31303.1|31283.1|31303.3|31283.3|31302.5|31282.5|12
1642501190000|2022-01-18 10:19:50|31302.7|31282.7|31303|31283|31303|31283|31302.3|31282.3|11
1642501200000|2022-01-18 10:20:00|31302.4|31282.4|31301.9|31281.9|31303.5|31283.5|31301.3|31281.3|19
1642501210000|2022-01-18 10:20:10|31301.6|31281.6|31302.1|31282.1|31302.7|31282.7|31301.6|31281.6|17
1642501220000|2022-01-18 10:20:20|31302.8|31282.8|31305|31285|31305.2|31285.2|31302.4|31282.4|26
1642501230000|2022-01-18 10:20:30|31303.7|31283.7|31304.9|31284.9|31306.6|31286.6|31303.7|31283.7|20
1642501240000|2022-01-18 10:20:40|31305.1|31285.1|31306.7|31286.7|31307.8|31287.8|31304.6|31284.6|24
1642501250000|2022-01-18 10:20:50|31307.7|31287.7|31307|31287|31308.3|31288.3|31304.6|31284.6|16
1642501260000|2022-01-18 10:21:00|31307.4|31287.4|31304.3|31284.3|31307.4|31287.4|31304.1|31284.1|26
1642501270000|2022-01-18 10:21:10|31304.1|31284.1|31304|31284|31304.8|31284.8|31303|31283|17
1642501280000|2022-01-18 10:21:20|31304.6|31284.6|31301.2|31281.2|31304.6|31284.6|31301.2|31281.2|20
1642501290000|2022-01-18 10:21:30|31301.5|31281.5|31300.6|31280.6|31303|31283|31300.6|31280.6|20
1642501300000|2022-01-18 10:21:40|31299.7|31279.7|31301.4|31281.4|31302.8|31282.8|31299.7|31279.7|31
1642501310000|2022-01-18 10:21:50|31301.3|31281.3|31302.4|31282.4|31303.8|31283.8|31301.2|31281.2|21
1642501320000|2022-01-18 10:22:00|31304.2|31284.2|31303.8|31283.8|31306.3|31286.3|31303.5|31283.5|26
1642501330000|2022-01-18 10:22:10|31304.4|31284.4|31305.7|31285.7|31305.7|31285.7|31304.4|31284.4|17
1642501340000|2022-01-18 10:22:20|31305.5|31285.5|31306|31286|31306.5|31286.5|31305|31285|25
1642501350000|2022-01-18 10:22:30|31306.2|31286.2|31306.1|31286.1|31308.3|31288.3|31303.4|31283.4|30
1642501360000|2022-01-18 10:22:40|31306.2|31286.2|31304.9|31284.9|31306.4|31286.4|31303.9|31283.9|18
1642501370000|2022-01-18 10:22:50|31304.8|31284.8|31304.7|31284.7|31305|31285|31304.5|31284.5|10
1642501380000|2022-01-18 10:23:00|31304.8|31284.8|31304.4|31284.4|31304.9|31284.9|31303.7|31283.7|15
1642501390000|2022-01-18 10:23:10|31304.3|31284.3|31305|31285|31305.3|31285.3|31302.6|31282.6|17
1642501400000|2022-01-18 10:23:20|31304.5|31284.5|31304|31284|31304.7|31284.7|31303.8|31283.8|14
1642501410000|2022-01-18 10:23:30|31303.9|31283.9|31304|31284|31304.5|31284.5|31303.8|31283.8|10
1642501420000|2022-01-18 10:23:40|31304.3|31284.3|31304.8|31284.8|31308.5|31288.5|31304.2|31284.2|23
1642501430000|2022-01-18 10:23:50|31304.9|31284.9|31305.3|31285.3|31305.4|31285.4|31304.2|31284.2|12
1642501440000|2022-01-18 10:24:00|31304.3|31284.3|31304.5|31284.5|31305|31285|31303.3|31283.3|15
1642501450000|2022-01-18 10:24:10|31304.6|31284.6|31304.6|31284.6|31305.4|31285.4|31304.4|31284.4|18
1642501460000|2022-01-18 10:24:20|31305.1|31285.1|31304.7|31284.7|31305.1|31285.1|31304.4|31284.4|10
1642501470000|2022-01-18 10:24:30|31304.8|31284.8|31304.6|31284.6|31305.2|31285.2|31304.6|31284.6|8
1642501480000|2022-01-18 10:24:40|31303.8|31283.8|31304.2|31284.2|31305.3|31285.3|31303.4|31283.4|17
1642501490000|2022-01-18 10:24:50|31304|31284|31304.2|31284.2|31304.7|31284.7|31303.5|31283.5|14
1642501500000|2022-01-18 10:25:00|31304.8|31284.8|31307.8|31287.8|31308.1|31288.1|31303.9|31283.9|22
1642501510000|2022-01-18 10:25:10|31307|31287|31303.5|31283.5|31307|31287|31303.3|31283.3|18
1642501520000|2022-01-18 10:25:20|31303.4|31283.4|31304.6|31284.6|31305.3|31285.3|31303.4|31283.4|17
1642501530000|2022-01-18 10:25:30|31304.5|31284.5|31304.1|31284.1|31306.2|31286.2|31304|31284|24
1642501540000|2022-01-18 10:25:40|31304.4|31284.4|31303.1|31283.1|31305.5|31285.5|31302.5|31282.5|24
1642501550000|2022-01-18 10:25:50|31303|31283|31301.9|31281.9|31303|31283|31301.2|31281.2|19
1642501560000|2022-01-18 10:26:00|31302|31282|31299.6|31279.6|31302|31282|31299.1|31279.1|21
1642501570000|2022-01-18 10:26:10|31300|31280|31298.8|31278.8|31300|31280|31298|31278|25
1642501580000|2022-01-18 10:26:20|31299.1|31279.1|31300.9|31280.9|31301|31281|31299.1|31279.1|20
1642501590000|2022-01-18 10:26:30|31301|31281|31299.1|31279.1|31301|31281|31298.6|31278.6|24
1642501600000|2022-01-18 10:26:40|31300|31280|31306|31286|31306.2|31286.2|31298.9|31278.9|26
1642501610000|2022-01-18 10:26:50|31307.2|31287.2|31306.2|31286.2|31307.2|31287.2|31304.9|31284.9|30
1642501620000|2022-01-18 10:27:00|31305.5|31285.5|31304.6|31284.6|31306.5|31286.5|31304|31284|24
1642501630000|2022-01-18 10:27:10|31304.3|31284.3|31305.3|31285.3|31305.4|31285.4|31304.3|31284.3|13
1642501640000|2022-01-18 10:27:20|31305.2|31285.2|31306|31286|31306.2|31286.2|31304.5|31284.5|20
1642501650000|2022-01-18 10:27:30|31306.4|31286.4|31304.5|31284.5|31306.4|31286.4|31304|31284|21
1642501660000|2022-01-18 10:27:40|31304.6|31284.6|31305.3|31285.3|31306.3|31286.3|31304.4|31284.4|21
1642501670000|2022-01-18 10:27:50|31305.4|31285.4|31307.6|31287.6|31307.6|31287.6|31305.1|31285.1|18
1642501680000|2022-01-18 10:28:00|31307.3|31287.3|31303.3|31283.3|31307.3|31287.3|31302.9|31282.9|27
1642501690000|2022-01-18 10:28:10|31304.4|31284.4|31303.9|31283.9|31305.7|31285.7|31303.3|31283.3|25
1642501700000|2022-01-18 10:28:20|31303.8|31283.8|31303.5|31283.5|31304.7|31284.7|31303.5|31283.5|21
1642501710000|2022-01-18 10:28:30|31304.2|31284.2|31303.9|31283.9|31304.5|31284.5|31302.3|31282.3|25
1642501720000|2022-01-18 10:28:40|31303.5|31283.5|31302.8|31282.8|31303.9|31283.9|31302|31282|22
1642501730000|2022-01-18 10:28:50|31302.7|31282.7|31304.5|31284.5|31304.5|31284.5|31301.9|31281.9|21
1642501740000|2022-01-18 10:29:00|31303.6|31283.6|31304.1|31284.1|31305.3|31285.3|31302.7|31282.7|20
1642501750000|2022-01-18 10:29:10|31304.2|31284.2|31304.5|31284.5|31305.7|31285.7|31302.8|31282.8|23
1642501760000|2022-01-18 10:29:20|31304.2|31284.2|31304.6|31284.6|31305.7|31285.7|31303.4|31283.4|29
1642501770000|2022-01-18 10:29:30|31304.7|31284.7|31304.8|31284.8|31305.8|31285.8|31304.1|31284.1|22
1642501780000|2022-01-18 10:29:40|31305.1|31285.1|31305.9|31285.9|31320.9|31286.1|31303.5|31270.6|30
1642501790000|2022-01-18 10:29:50|31306.1|31286.1|31307.2|31287.2|31307.4|31287.4|31305.5|31285.5|21
1642501800000|2022-01-18 10:30:00|31307.1|31287.1|31306.7|31286.7|31307.4|31287.4|31306.4|31286.4|21
1642501810000|2022-01-18 10:30:10|31306.8|31286.8|31305.6|31285.6|31307|31287|31305.5|31285.5|21
1642501820000|2022-01-18 10:30:20|31305.7|31285.7|31306|31286|31307.3|31287.3|31304.9|31284.9|25
1642501830000|2022-01-18 10:30:30|31304.8|31284.8|31305.8|31285.8|31306.8|31286.8|31304.4|31284.4|25
1642501840000|2022-01-18 10:30:40|31305.9|31285.9|31305|31285|31322.2|31287.2|31304.1|31269.5|30
1642501850000|2022-01-18 10:30:50|31304.4|31284.4|31306|31286|31307.7|31287.7|31304.2|31284.2|27
1642501860000|2022-01-18 10:31:00|31306.1|31286.1|31306.5|31286.5|31306.5|31286.5|31305.5|31285.5|22
1642501870000|2022-01-18 10:31:10|31306.3|31286.3|31307.2|31287.2|31308.1|31288.1|31305.8|31285.8|21
1642501880000|2022-01-18 10:31:20|31307.3|31287.3|31309.7|31289.7|31311|31291|31307.3|31287.3|27
1642501890000|2022-01-18 10:31:30|31310.3|31290.3|31309.9|31289.9|31310.7|31290.7|31308.3|31288.3|21
1642501900000|2022-01-18 10:31:40|31308.8|31288.8|31307.2|31287.2|31310.1|31290.1|31306.9|31286.9|28
1642501910000|2022-01-18 10:31:50|31307.5|31287.5|31307.1|31287.1|31308.9|31288.9|31307|31287|25
1642501920000|2022-01-18 10:32:00|31307.9|31287.9|31307.1|31287.1|31308.1|31288.1|31306.5|31286.5|28
1642501930000|2022-01-18 10:32:10|31307.2|31287.2|31307.6|31287.6|31308.2|31288.2|31306.7|31286.7|24
1642501940000|2022-01-18 10:32:20|31307.4|31287.4|31308|31288|31308.7|31288.7|31307|31287|24
1642501950000|2022-01-18 10:32:30|31308.1|31288.1|31307.6|31287.6|31308.7|31288.7|31306.4|31286.4|28
1642501960000|2022-01-18 10:32:40|31307.5|31287.5|31307.3|31287.3|31309.7|31289.7|31306.2|31286.2|30
1642501970000|2022-01-18 10:32:50|31307.4|31287.4|31309.5|31289.5|31309.7|31289.7|31307.2|31287.2|19
1642501980000|2022-01-18 10:33:00|31308.5|31288.5|31308|31288|31309.7|31289.7|31307.7|31287.7|15
1642501990000|2022-01-18 10:33:10|31307.3|31287.3|31307|31287|31308.2|31288.2|31307|31287|17
1642502000000|2022-01-18 10:33:20|31307.1|31287.1|31309.1|31289.1|31309.1|31289.1|31306.5|31286.5|21
1642502010000|2022-01-18 10:33:30|31309|31289|31306.7|31286.7|31309.7|31289.7|31306.2|31286.2|29
1642502020000|2022-01-18 10:33:40|31306.8|31286.8|31306.4|31286.4|31306.8|31286.8|31303.7|31283.7|17
1642502030000|2022-01-18 10:33:50|31306.3|31286.3|31305.3|31285.3|31306.5|31286.5|31305.1|31285.1|14
1642502040000|2022-01-18 10:34:00|31305.1|31285.1|31305.8|31285.8|31305.9|31285.9|31305.1|31285.1|8
1642502050000|2022-01-18 10:34:10|31305.7|31285.7|31306.5|31286.5|31306.6|31286.6|31305.6|31285.6|13
1642502060000|2022-01-18 10:34:20|31306.6|31286.6|31306.4|31286.4|31306.6|31286.6|31304.9|31284.9|22
1642502070000|2022-01-18 10:34:30|31306.2|31286.2|31306.1|31286.1|31306.8|31286.8|31305.8|31285.8|18
1642502080000|2022-01-18 10:34:40|31306.2|31286.2|31306|31286|31306.9|31286.9|31305.4|31285.4|15
1642502090000|2022-01-18 10:34:50|31306.2|31286.2|31308.8|31288.8|31309.3|31289.3|31301.2|31281.2|28
1642502100000|2022-01-18 10:35:00|31305.5|31285.5|31309.8|31289.8|31310.8|31290.8|31301.9|31281.9|32
1642502110000|2022-01-18 10:35:10|31308.8|31288.8|31309.5|31289.5|31309.7|31289.7|31308|31288|21
1642502120000|2022-01-18 10:35:20|31308.7|31288.7|31307.9|31287.9|31309.8|31289.8|31307.4|31287.4|16
1642502130000|2022-01-18 10:35:30|31308.2|31288.2|31307.9|31287.9|31308.6|31288.6|31307.7|31287.7|10
1642502140000|2022-01-18 10:35:40|31308.1|31288.1|31308|31288|31308.6|31288.6|31307.9|31287.9|14
1642502150000|2022-01-18 10:35:50|31308.6|31288.6|31306.4|31286.4|31308.6|31288.6|31306.4|31286.4|18
1642502160000|2022-01-18 10:36:00|31306.8|31286.8|31306.6|31286.6|31307|31287|31305.8|31285.8|20
1642502170000|2022-01-18 10:36:10|31306.9|31286.9|31307.2|31287.2|31307.3|31287.3|31305.8|31285.8|17
1642502180000|2022-01-18 10:36:20|31306.6|31286.6|31308.8|31288.8|31310|31290|31306.6|31286.6|26
1642502190000|2022-01-18 10:36:30|31308.9|31288.9|31310.8|31290.8|31311|31291|31308.7|31288.7|23
1642502200000|2022-01-18 10:36:40|31310.5|31290.5|31313|31293|31313.1|31293.1|31310.5|31290.5|16
1642502210000|2022-01-18 10:36:50|31312.9|31292.9|31312.5|31292.5|31313.1|31293.1|31311.4|31291.4|20
1642502220000|2022-01-18 10:37:00|31312.4|31292.4|31312.4|31292.4|31312.9|31292.9|31311.8|31291.8|18
1642502230000|2022-01-18 10:37:10|31311.2|31291.2|31310.1|31290.1|31312.4|31292.4|31309.3|31289.3|25
1642502240000|2022-01-18 10:37:20|31309|31289|31312.6|31292.6|31312.6|31292.6|31308.4|31288.4|27
1642502250000|2022-01-18 10:37:30|31312.2|31292.2|31311.8|31291.8|31312.6|31292.6|31311.3|31291.3|15
1642502260000|2022-01-18 10:37:40|31311.9|31291.9|31308.8|31288.8|31312.1|31292.1|31307.6|31287.6|22
1642502270000|2022-01-18 10:37:50|31309|31289|31308.6|31288.6|31310.6|31290.6|31307.5|31287.5|23
1642502280000|2022-01-18 10:38:00|31323.5|31273.5|31308.8|31288.8|31323.5|31290.9|31306.5|31273.5|31
1642502290000|2022-01-18 10:38:10|31309|31289|31309.4|31289.4|31310.6|31290.6|31307.8|31287.8|20
1642502300000|2022-01-18 10:38:20|31309.3|31289.3|31308.9|31288.9|31310.7|31290.7|31307.1|31287.1|32
1642502310000|2022-01-18 10:38:30|31308.8|31288.8|31308|31288|31310.6|31290.6|31306.2|31286.2|27
1642502320000|2022-01-18 10:38:40|31307.9|31287.9|31308|31288|31309.8|31289.8|31305.7|31285.7|29
1642502330000|2022-01-18 10:38:50|31308.1|31288.1|31314.8|31294.8|31315|31295|31306.6|31286.6|24
1642502340000|2022-01-18 10:39:00|31314.4|31294.4|31315.4|31295.4|31315.7|31295.7|31313.3|31293.3|27
1642502350000|2022-01-18 10:39:10|31315.2|31295.2|31312.3|31292.3|31315.8|31295.8|31312.3|31292.3|25
1642502360000|2022-01-18 10:39:20|31312.9|31292.9|31313.6|31293.6|31313.7|31293.7|31311.9|31291.9|14
1642502370000|2022-01-18 10:39:30|31313.5|31293.5|31313.5|31293.5|31314.3|31294.3|31312.6|31292.6|18
1642502380000|2022-01-18 10:39:40|31313.7|31293.7|31314.1|31294.1|31314.1|31294.1|31313.6|31293.6|8
1642502390000|2022-01-18 10:39:50|31314.3|31294.3|31315|31295|31315.2|31295.2|31314.2|31294.2|8
1642502400000|2022-01-18 10:40:00|31314|31294|31315|31295|31315.6|31295.6|31314|31294|22
1642502410000|2022-01-18 10:40:10|31315.2|31295.2|31312.5|31292.5|31315.2|31295.2|31311.9|31291.9|26
1642502420000|2022-01-18 10:40:20|31312|31292|31311.6|31291.6|31314.5|31294.5|31311.1|31291.1|25
1642502430000|2022-01-18 10:40:30|31311.4|31291.4|31311.8|31291.8|31312.7|31292.7|31311.4|31291.4|16
1642502440000|2022-01-18 10:40:40|31312.4|31292.4|31312.2|31292.2|31314.4|31294.4|31311.9|31291.9|14
1642502450000|2022-01-18 10:40:50|31313|31293|31312.6|31292.6|31313.4|31293.4|31312.4|31292.4|15
1642502460000|2022-01-18 10:41:00|31312.7|31292.7|31314.4|31294.4|31314.9|31294.9|31312.7|31292.7|19
1642502470000|2022-01-18 10:41:10|31314.8|31294.8|31315.2|31295.2|31315.6|31295.6|31314.3|31294.3|11
1642502480000|2022-01-18 10:41:20|31316.6|31296.6|31316.3|31296.3|31316.6|31296.6|31315|31295|10
1642502490000|2022-01-18 10:41:30|31316|31296|31317.3|31297.3|31318.7|31298.7|31314.7|31294.7|17
1642502500000|2022-01-18 10:41:40|31316.8|31296.8|31317.6|31297.6|31318|31298|31316.2|31296.2|10
1642502510000|2022-01-18 10:41:50|31318|31298|31317.6|31297.6|31318.5|31298.5|31317.4|31297.4|10
1642502520000|2022-01-18 10:42:00|31317.9|31297.9|31318.6|31298.6|31318.8|31298.8|31317.8|31297.8|11
1642502530000|2022-01-18 10:42:10|31318.5|31298.5|31318.2|31298.2|31318.9|31298.9|31318.1|31298.1|11
1642502540000|2022-01-18 10:42:20|31318.1|31298.1|31318.6|31298.6|31319.7|31299.7|31317.9|31297.9|12
1642502550000|2022-01-18 10:42:30|31319.1|31299.1|31318.4|31298.4|31319.2|31299.2|31318.4|31298.4|17
1642502560000|2022-01-18 10:42:40|31318.5|31298.5|31318.9|31298.9|31318.9|31298.9|31317.7|31297.7|13
1642502570000|2022-01-18 10:42:50|31319|31299|31319.3|31299.3|31319.4|31299.4|31318.8|31298.8|12
1642502580000|2022-01-18 10:43:00|31319.4|31299.4|31323|31303|31323|31303|31319.1|31299.1|22
1642502590000|2022-01-18 10:43:10|31321.2|31301.2|31320.9|31300.9|31322.4|31302.4|31320.5|31300.5|11
1642502600000|2022-01-18 10:43:20|31321.6|31301.6|31321.4|31301.4|31321.6|31301.6|31321.2|31301.2|11
1642502610000|2022-01-18 10:43:30|31321.7|31301.7|31319.9|31299.9|31321.7|31301.7|31318.7|31298.7|12
1642502620000|2022-01-18 10:43:40|31318.7|31298.7|31320.1|31300.1|31320.1|31300.1|31318.7|31298.7|13
1642502630000|2022-01-18 10:43:50|31320|31300|31319.7|31299.7|31322.3|31302.3|31316.4|31296.4|22
1642502640000|2022-01-18 10:44:00|31319.5|31299.5|31320.1|31300.1|31321.1|31301.1|31318.8|31298.8|11
1642502650000|2022-01-18 10:44:10|31319.5|31299.5|31321|31301|31321.2|31301.2|31318|31298|14
1642502660000|2022-01-18 10:44:20|31320.8|31300.8|31322.7|31302.7|31323.7|31303.7|31319.8|31299.8|20
1642502670000|2022-01-18 10:44:30|31323.4|31303.4|31322.4|31302.4|31323.5|31303.5|31321.4|31301.4|21
1642502680000|2022-01-18 10:44:40|31322.3|31302.3|31321.1|31301.1|31322.3|31302.3|31321.1|31301.1|12
1642502690000|2022-01-18 10:44:50|31321.6|31301.6|31322.2|31302.2|31322.2|31302.2|31321.4|31301.4|9
1642502700000|2022-01-18 10:45:00|31322.1|31302.1|31321.8|31301.8|31322.1|31302.1|31320.1|31300.1|10
1642502710000|2022-01-18 10:45:10|31321.7|31301.7|31321.8|31301.8|31321.8|31301.8|31320.4|31300.4|12
1642502720000|2022-01-18 10:45:20|31321.5|31301.5|31321.9|31301.9|31322|31302|31320.8|31300.8|11
1642502730000|2022-01-18 10:45:30|31319.8|31299.8|31321.7|31301.7|31321.7|31301.7|31319.8|31299.8|2
1642502740000|2022-01-18 10:45:40|31321.5|31301.5|31323.5|31303.5|31324.8|31304.8|31321.5|31301.5|15
1642502750000|2022-01-18 10:45:50|31323.6|31303.6|31324.3|31304.3|31324.6|31304.6|31323.4|31303.4|17
1642502760000|2022-01-18 10:46:00|31323.7|31303.7|31323.8|31303.8|31324.3|31304.3|31323.6|31303.6|8
1642502770000|2022-01-18 10:46:10|31324.3|31304.3|31325.4|31305.4|31325.4|31305.4|31324.3|31304.3|13
1642502780000|2022-01-18 10:46:20|31325.5|31305.5|31326.4|31306.4|31327.1|31307.1|31324.5|31304.5|16
1642502790000|2022-01-18 10:46:30|31326.2|31306.2|31325.4|31305.4|31326.6|31306.6|31324.9|31304.9|11
1642502800000|2022-01-18 10:46:40|31325.2|31305.2|31321.1|31301.1|31325.6|31305.6|31319.5|31299.5|16
1642502810000|2022-01-18 10:46:50|31321.3|31301.3|31320.2|31300.2|31322|31302|31319|31299|18
1642502820000|2022-01-18 10:47:00|31320.1|31300.1|31321.5|31301.5|31321.9|31301.9|31320.1|31300.1|13
1642502830000|2022-01-18 10:47:10|31321.8|31301.8|31318.6|31298.6|31321.8|31301.8|31318.1|31298.1|21
1642502840000|2022-01-18 10:47:20|31317.9|31297.9|31318.4|31298.4|31318.8|31298.8|31317.9|31297.9|9
1642502850000|2022-01-18 10:47:30|31318.6|31298.6|31321.3|31301.3|31322.1|31302.1|31318.5|31298.5|19
1642502860000|2022-01-18 10:47:40|31320.8|31300.8|31320.2|31300.2|31322.9|31302.9|31319.9|31299.9|25
1642502870000|2022-01-18 10:47:50|31320.5|31300.5|31321.4|31301.4|31322|31302|31320.3|31300.3|17
1642502880000|2022-01-18 10:48:00|31321|31301|31323.5|31303.5|31324.2|31304.2|31320.7|31300.7|17
1642502890000|2022-01-18 10:48:10|31323.8|31303.8|31322.1|31302.1|31323.8|31303.8|31322.1|31302.1|8
1642502900000|2022-01-18 10:48:20|31321.2|31301.2|31325|31305|31325|31305|31321.1|31301.1|15
1642502910000|2022-01-18 10:48:30|31325.8|31305.8|31324.1|31304.1|31325.8|31305.8|31323.8|31303.8|17
1642502920000|2022-01-18 10:48:40|31324.2|31304.2|31323.2|31303.2|31324.3|31304.3|31322.8|31302.8|5
1642502930000|2022-01-18 10:48:50|31322.6|31302.6|31324|31304|31324.7|31304.7|31322.6|31302.6|12
1642502940000|2022-01-18 10:49:00|31324.2|31304.2|31323.3|31303.3|31324.2|31304.2|31322.5|31302.5|10
1642502950000|2022-01-18 10:49:10|31322.8|31302.8|31323.3|31303.3|31323.3|31303.3|31322.1|31302.1|6
1642502960000|2022-01-18 10:49:20|31323.1|31303.1|31324|31304|31325|31305|31322.9|31302.9|7
1642502970000|2022-01-18 10:49:30|31324.4|31304.4|31325|31305|31325.3|31305.3|31324.4|31304.4|18
1642502980000|2022-01-18 10:49:40|31325.2|31305.2|31326|31306|31326.6|31306.6|31325.2|31305.2|11
1642502990000|2022-01-18 10:49:50|31326.6|31306.6|31326.2|31306.2|31326.6|31306.6|31326.1|31306.1|6
1642503000000|2022-01-18 10:50:00|31326.1|31306.1|31324.1|31304.1|31326.1|31306.1|31323.7|31303.7|6
1642503010000|2022-01-18 10:50:10|31325.4|31305.4|31325.7|31305.7|31325.8|31305.8|31324.9|31304.9|19
1642503020000|2022-01-18 10:50:20|31325.3|31305.3|31325.8|31305.8|31327.5|31307.5|31325.3|31305.3|9
1642503030000|2022-01-18 10:50:30|31325.5|31305.5|31324.4|31304.4|31325.5|31305.5|31324.2|31304.2|16
1642503040000|2022-01-18 10:50:40|31324.5|31304.5|31324.5|31304.5|31324.6|31304.6|31324.4|31304.4|5
1642503050000|2022-01-18 10:50:50|31324.6|31304.6|31324.1|31304.1|31324.6|31304.6|31323.9|31303.9|7
1642503060000|2022-01-18 10:51:00|31325.1|31305.1|31324.6|31304.6|31325.1|31305.1|31324.6|31304.6|6
1642503070000|2022-01-18 10:51:10|31324.5|31304.5|31325.9|31305.9|31326.8|31306.8|31323.3|31303.3|20
1642503080000|2022-01-18 10:51:20|31325.8|31305.8|31324.6|31304.6|31325.8|31305.8|31322.7|31302.7|24
1642503090000|2022-01-18 10:51:30|31324.4|31304.4|31325.1|31305.1|31325.3|31305.3|31324.2|31304.2|11
1642503100000|2022-01-18 10:51:40|31325|31305|31324.1|31304.1|31325.1|31305.1|31323.9|31303.9|10
1642503110000|2022-01-18 10:51:50|31324.2|31304.2|31323.6|31303.6|31324.8|31304.8|31322.8|31302.8|14
1642503120000|2022-01-18 10:52:00|31323.9|31303.9|31324.6|31304.6|31325.2|31305.2|31323.2|31303.2|22
1642503130000|2022-01-18 10:52:10|31324.5|31304.5|31324.1|31304.1|31325.2|31305.2|31324|31304|10
1642503140000|2022-01-18 10:52:20|31324.3|31304.3|31323.6|31303.6|31324.6|31304.6|31323|31303|17
1642503150000|2022-01-18 10:52:30|31323.4|31303.4|31323.2|31303.2|31324|31304|31322.9|31302.9|18
1642503160000|2022-01-18 10:52:40|31323.3|31303.3|31325.9|31305.9|31326|31306|31323|31303|30
1642503170000|2022-01-18 10:52:50|31326|31306|31324.8|31304.8|31326.3|31306.3|31324.8|31304.8|18
1642503180000|2022-01-18 10:53:00|31324.7|31304.7|31325.8|31305.8|31325.8|31305.8|31324.2|31304.2|20
1642503190000|2022-01-18 10:53:10|31325|31305|31323.6|31303.6|31325|31305|31323.1|31303.1|28
1642503200000|2022-01-18 10:53:20|31323.7|31303.7|31323.1|31303.1|31325.2|31305.2|31322.9|31302.9|21
1642503210000|2022-01-18 10:53:30|31322.4|31302.4|31323.2|31303.2|31323.2|31303.2|31322.2|31302.2|14
1642503220000|2022-01-18 10:53:40|31322.7|31302.7|31322.4|31302.4|31323.2|31303.2|31321.5|31301.5|16
1642503230000|2022-01-18 10:53:50|31321.7|31301.7|31319.9|31299.9|31321.7|31301.7|31319.6|31299.6|12
1642503240000|2022-01-18 10:54:00|31321.4|31301.4|31326.4|31306.4|31326.4|31306.4|31321.4|31301.4|33
1642503250000|2022-01-18 10:54:10|31326.1|31306.1|31321.3|31301.3|31326.1|31306.1|31320.9|31300.9|31
1642503260000|2022-01-18 10:54:20|31321|31301|31320.8|31300.8|31322.3|31302.3|31320|31300|20
1642503270000|2022-01-18 10:54:30|31320.7|31300.7|31322.4|31302.4|31322.6|31302.6|31320.5|31300.5|19
1642503280000|2022-01-18 10:54:40|31322.3|31302.3|31323.7|31303.7|31324.8|31304.8|31322.1|31302.1|20
1642503290000|2022-01-18 10:54:50|31323.8|31303.8|31322.1|31302.1|31323.8|31303.8|31321.6|31301.6|28
1642503300000|2022-01-18 10:55:00|31322.9|31302.9|31323.3|31303.3|31324.4|31304.4|31322.7|31302.7|34
1642503310000|2022-01-18 10:55:10|31321.7|31301.7|31321.9|31301.9|31324.3|31304.3|31320.7|31300.7|29
1642503320000|2022-01-18 10:55:20|31322|31302|31322.8|31302.8|31324.5|31304.5|31321.5|31301.5|25
1642503330000|2022-01-18 10:55:30|31322.7|31302.7|31323.2|31303.2|31323.5|31303.5|31322.4|31302.4|26
1642503340000|2022-01-18 10:55:40|31322.7|31302.7|31322.9|31302.9|31323.3|31303.3|31321.9|31301.9|22
1642503350000|2022-01-18 10:55:50|31321.8|31301.8|31323|31303|31323.3|31303.3|31321.4|31301.4|21
1642503360000|2022-01-18 10:56:00|31323.3|31303.3|31322|31302|31324.1|31304.1|31321.9|31301.9|26
1642503370000|2022-01-18 10:56:10|31322.9|31302.9|31323.7|31303.7|31324.2|31304.2|31321.3|31301.3|16
1642503380000|2022-01-18 10:56:20|31323.8|31303.8|31328.1|31308.1|31328.1|31308.1|31323.8|31303.8|22
1642503390000|2022-01-18 10:56:30|31328|31308|31341.6|31321.6|31342.6|31322.6|31328|31308|31
1642503400000|2022-01-18 10:56:40|31341.9|31321.9|31328.4|31308.4|31341.9|31321.9|31327.8|31307.8|31
1642503410000|2022-01-18 10:56:50|31328|31308|31327|31307|31329.3|31309.3|31326.4|31306.4|26
1642503420000|2022-01-18 10:57:00|31326.9|31306.9|31326|31306|31328|31308|31325.5|31305.5|28
1642503430000|2022-01-18 10:57:10|31326.8|31306.8|31327.2|31307.2|31327.2|31307.2|31326|31306|23
1642503440000|2022-01-18 10:57:20|31327.4|31307.4|31327.8|31307.8|31328.4|31308.4|31327.4|31307.4|24
1642503450000|2022-01-18 10:57:30|31328.4|31308.4|31327.2|31307.2|31328.8|31308.8|31327.2|31307.2|26
1642503460000|2022-01-18 10:57:40|31327.4|31307.4|31327.8|31307.8|31328.5|31308.5|31327.2|31307.2|20
1642503470000|2022-01-18 10:57:50|31328.3|31308.3|31327|31307|31328.4|31308.4|31326.7|31306.7|17
1642503480000|2022-01-18 10:58:00|31327.1|31307.1|31328.1|31308.1|31328.3|31308.3|31327|31307|12
1642503490000|2022-01-18 10:58:10|31327.7|31307.7|31327.4|31307.4|31327.9|31307.9|31327.2|31307.2|7
1642503500000|2022-01-18 10:58:20|31327.5|31307.5|31327.4|31307.4|31327.6|31307.6|31327.2|31307.2|15
1642503510000|2022-01-18 10:58:30|31327.2|31307.2|31327.4|31307.4|31327.7|31307.7|31327.2|31307.2|23
1642503520000|2022-01-18 10:58:40|31327.3|31307.3|31327.2|31307.2|31327.7|31307.7|31327|31307|25
1642503530000|2022-01-18 10:58:50|31327.1|31307.1|31329.6|31309.6|31329.6|31309.6|31327.1|31307.1|19
1642503540000|2022-01-18 10:59:00|31329.5|31309.5|31329.6|31309.6|31330.7|31310.7|31329.1|31309.1|22
1642503550000|2022-01-18 10:59:10|31329.7|31309.7|31329.6|31309.6|31331.4|31311.4|31329.2|31309.2|34
1642503560000|2022-01-18 10:59:20|31329.7|31309.7|31328.9|31308.9|31329.7|31309.7|31328.8|31308.8|17
1642503570000|2022-01-18 10:59:30|31328.6|31308.6|31330.8|31310.8|31330.9|31310.9|31328.6|31308.6|23
1642503580000|2022-01-18 10:59:40|31330.5|31310.5|31330.5|31310.5|31331.2|31311.2|31329.9|31309.9|21
1642503590000|2022-01-18 10:59:50|31331.1|31311.1|31331.1|31311.1|31331.9|31311.9|31330.9|31310.9|19
1642503600000|2022-01-18 11:00:00|31330.7|31310.7|31329.6|31309.6|31331.3|31311.3|31329.4|31309.4|21
1642503610000|2022-01-18 11:00:10|31329.5|31309.5|31332.3|31312.3|31332.7|31312.7|31329.5|31309.5|28
1642503620000|2022-01-18 11:00:20|31332.4|31312.4|31331.5|31311.5|31332.5|31312.5|31330.9|31310.9|29
1642503630000|2022-01-18 11:00:30|31331.9|31311.9|31330.7|31310.7|31332.3|31312.3|31329.9|31309.9|27
1642503640000|2022-01-18 11:00:40|31331|31311|31330.1|31310.1|31331|31311|31329.3|31309.3|26
1642503650000|2022-01-18 11:00:50|31329.8|31309.8|31330.6|31310.6|31331.2|31311.2|31329.8|31309.8|32
1642503660000|2022-01-18 11:01:00|31330.3|31310.3|31331.1|31311.1|31331.1|31311.1|31330.1|31310.1|23
1642503670000|2022-01-18 11:01:10|31331.2|31311.2|31330.9|31310.9|31333.2|31313.2|31330.6|31310.6|30
1642503680000|2022-01-18 11:01:20|31331.5|31311.5|31331.5|31311.5|31331.7|31311.7|31330.8|31310.8|24
1642503690000|2022-01-18 11:01:30|31331|31311|31331.2|31311.2|31331.6|31311.6|31330.9|31310.9|18
1642503700000|2022-01-18 11:01:40|31331|31311|31326.9|31306.9|31331.2|31311.2|31326.3|31306.3|31
1642503710000|2022-01-18 11:01:50|31327|31307|31326.5|31306.5|31327.1|31307.1|31325.2|31305.2|28
1642503720000|2022-01-18 11:02:00|31325|31305|31326.8|31306.8|31327.2|31307.2|31325|31305|21
1642503730000|2022-01-18 11:02:10|31326.2|31306.2|31326.1|31306.1|31327.5|31307.5|31324.5|31304.5|22
1642503740000|2022-01-18 11:02:20|31325.9|31305.9|31326.6|31306.6|31327|31307|31322.6|31302.6|34
1642503750000|2022-01-18 11:02:30|31326.3|31306.3|31326.1|31306.1|31327|31307|31325.7|31305.7|23
1642503760000|2022-01-18 11:02:40|31326|31306|31326.9|31306.9|31327.6|31307.6|31325.9|31305.9|18
1642503770000|2022-01-18 11:02:50|31326.8|31306.8|31328.9|31308.9|31330.1|31310.1|31324.9|31304.9|26
1642503780000|2022-01-18 11:03:00|31328.5|31308.5|31329.8|31309.8|31330.1|31310.1|31328.1|31308.1|25
1642503790000|2022-01-18 11:03:10|31329.4|31309.4|31328.3|31308.3|31329.9|31309.9|31328.2|31308.2|24
1642503800000|2022-01-18 11:03:20|31328.5|31308.5|31328.7|31308.7|31329|31309|31327.8|31307.8|22
1642503810000|2022-01-18 11:03:30|31328.9|31308.9|31329.2|31309.2|31330.7|31310.7|31327.5|31307.5|28
1642503820000|2022-01-18 11:03:40|31328.8|31308.8|31326.2|31306.2|31330.5|31310.5|31325.3|31305.3|25
1642503830000|2022-01-18 11:03:50|31325.4|31305.4|31325.4|31305.4|31329.5|31309.5|31323.3|31303.3|27
1642503840000|2022-01-18 11:04:00|31325.7|31305.7|31327.4|31307.4|31334.6|31314.6|31324.8|31304.8|32
1642503850000|2022-01-18 11:04:10|31328.3|31308.3|31326.8|31306.8|31329|31309|31325.9|31305.9|30
1642503860000|2022-01-18 11:04:20|31326.5|31306.5|31325.3|31305.3|31326.9|31306.9|31325.2|31305.2|21
1642503870000|2022-01-18 11:04:30|31325.1|31305.1|31326.3|31306.3|31326.4|31306.4|31325.1|31305.1|17
1642503880000|2022-01-18 11:04:40|31326.4|31306.4|31330.7|31310.7|31342|31322|31324.8|31304.8|30
1642503890000|2022-01-18 11:04:50|31330.4|31310.4|31335.7|31315.7|31335.9|31315.9|31323.8|31303.8|31
1642503900000|2022-01-18 11:05:00|31335.1|31315.1|31336|31316|31336.7|31316.7|31333.1|31313.1|30
1642503910000|2022-01-18 11:05:10|31335.3|31315.3|31336.3|31316.3|31337.3|31317.3|31335.3|31315.3|27
1642503920000|2022-01-18 11:05:20|31336.1|31316.1|31331.4|31311.4|31337.8|31317.8|31331.4|31311.4|23
1642503930000|2022-01-18 11:05:30|31331.6|31311.6|31328.4|31308.4|31331.6|31311.6|31328.4|31308.4|30
1642503940000|2022-01-18 11:05:40|31328.3|31308.3|31330.3|31310.3|31331.8|31311.8|31328.3|31308.3|22
1642503950000|2022-01-18 11:05:50|31330.4|31310.4|31329.2|31309.2|31330.5|31310.5|31328.8|31308.8|21
1642503960000|2022-01-18 11:06:00|31329.1|31309.1|31329.9|31309.9|31330.2|31310.2|31328.9|31308.9|16
1642503970000|2022-01-18 11:06:10|31330|31310|31332.6|31312.6|31332.8|31312.8|31329.9|31309.9|20
1642503980000|2022-01-18 11:06:20|31332.8|31312.8|31334.1|31314.1|31334.4|31314.4|31332|31312|25
1642503990000|2022-01-18 11:06:30|31334.2|31314.2|31329.6|31309.6|31334.2|31314.2|31329.5|31309.5|18
1642504000000|2022-01-18 11:06:40|31329.4|31309.4|31340.1|31320.1|31342|31322|31329.4|31309.4|24
1642504010000|2022-01-18 11:06:50|31340|31320|31327.2|31307.2|31340.1|31320.1|31326.8|31306.8|30
1642504020000|2022-01-18 11:07:00|31328.2|31308.2|31317.5|31297.5|31328.2|31308.2|31316.9|31296.9|33
1642504030000|2022-01-18 11:07:10|31318.2|31298.2|31335.2|31315.2|31335.9|31315.9|31317.9|31297.9|29
1642504040000|2022-01-18 11:07:20|31335.5|31315.5|31333.4|31313.4|31341.9|31321.9|31332.9|31312.9|27
1642504050000|2022-01-18 11:07:30|31334.1|31314.1|31333.5|31313.5|31336.1|31316.1|31333.5|31313.5|25
1642504060000|2022-01-18 11:07:40|31333.3|31313.3|31338.9|31318.9|31339.1|31319.1|31333.3|31313.3|26
1642504070000|2022-01-18 11:07:50|31338.7|31318.7|31338.2|31318.2|31340.7|31320.7|31337.4|31317.4|23
1642504080000|2022-01-18 11:08:00|31338.1|31318.1|31339|31319|31339.9|31319.9|31338.1|31318.1|17
1642504090000|2022-01-18 11:08:10|31338.7|31318.7|31339.4|31319.4|31339.9|31319.9|31338.3|31318.3|20
1642504100000|2022-01-18 11:08:20|31339.5|31319.5|31339.7|31319.7|31340.1|31320.1|31339.4|31319.4|11
1642504110000|2022-01-18 11:08:30|31339.5|31319.5|31338.3|31318.3|31339.6|31319.6|31337.8|31317.8|11
1642504120000|2022-01-18 11:08:40|31338.2|31318.2|31338.3|31318.3|31339|31319|31338.2|31318.2|13
1642504130000|2022-01-18 11:08:50|31338.4|31318.4|31335.5|31315.5|31338.4|31318.4|31335.1|31315.1|24
1642504140000|2022-01-18 11:09:00|31335.7|31315.7|31334.8|31314.8|31335.8|31315.8|31333.9|31313.9|24
1642504150000|2022-01-18 11:09:10|31334.1|31314.1|31333.3|31313.3|31334.7|31314.7|31333.1|31313.1|20
1642504160000|2022-01-18 11:09:20|31333.4|31313.4|31333|31313|31334.2|31314.2|31332.9|31312.9|14
1642504170000|2022-01-18 11:09:30|31333.6|31313.6|31332.2|31312.2|31333.6|31313.6|31331.3|31311.3|19
1642504180000|2022-01-18 11:09:40|31332.3|31312.3|31331.1|31311.1|31332.8|31312.8|31330|31310|26
1642504190000|2022-01-18 11:09:50|31330.8|31310.8|31321.4|31301.4|31332.8|31312.8|31320.5|31300.5|31
1642504200000|2022-01-18 11:10:00|31321.7|31301.7|31323.5|31303.5|31324|31304|31321.7|31301.7|28
1642504210000|2022-01-18 11:10:10|31323.7|31303.7|31323.6|31303.6|31324.5|31304.5|31322.6|31302.6|24
1642504220000|2022-01-18 11:10:20|31324.2|31304.2|31321.6|31301.6|31324.2|31304.2|31321.4|31301.4|22
1642504230000|2022-01-18 11:10:30|31322.1|31302.1|31321.3|31301.3|31322.6|31302.6|31321|31301|19
1642504240000|2022-01-18 11:10:40|31321.4|31301.4|31320.6|31300.6|31321.5|31301.5|31320.6|31300.6|14
1642504250000|2022-01-18 11:10:50|31319.5|31299.5|31317|31297|31319.5|31299.5|31316.4|31296.4|23
1642504260000|2022-01-18 11:11:00|31316.5|31296.5|31318.6|31298.6|31319.2|31299.2|31316.4|31296.4|21
1642504270000|2022-01-18 11:11:10|31317.8|31297.8|31319.4|31299.4|31319.4|31299.4|31317.5|31297.5|15
1642504280000|2022-01-18 11:11:20|31319.2|31299.2|31318|31298|31319.3|31299.3|31317.7|31297.7|20
1642504290000|2022-01-18 11:11:30|31316.9|31296.9|31314.8|31294.8|31316.9|31296.9|31313.9|31293.9|19
1642504300000|2022-01-18 11:11:40|31314.7|31294.7|31312.6|31292.6|31314.9|31294.9|31311.9|31291.9|23
1642504310000|2022-01-18 11:11:50|31312.8|31292.8|31324|31304|31324.5|31304.5|31312.8|31292.8|34
1642504320000|2022-01-18 11:12:00|31323|31303|31323.9|31303.9|31325.1|31305.1|31323|31303|23
1642504330000|2022-01-18 11:12:10|31323.8|31303.8|31320.5|31300.5|31325.1|31305.1|31320.5|31300.5|24
1642504340000|2022-01-18 11:12:20|31320.1|31300.1|31318|31298|31320.8|31300.8|31316.6|31296.6|22
1642504350000|2022-01-18 11:12:30|31317.3|31297.3|31323.3|31303.3|31324.1|31304.1|31317.3|31297.3|34
1642504360000|2022-01-18 11:12:40|31323.1|31303.1|31324.8|31304.8|31325.4|31305.4|31323.1|31303.1|13
1642504370000|2022-01-18 11:12:50|31324.2|31304.2|31322.2|31302.2|31324.7|31304.7|31321.9|31301.9|14
1642504380000|2022-01-18 11:13:00|31322.5|31302.5|31322|31302|31323.1|31303.1|31320.7|31300.7|28
1642504390000|2022-01-18 11:13:10|31322.1|31302.1|31319.5|31299.5|31322.7|31302.7|31316.9|31296.9|28
1642504400000|2022-01-18 11:13:20|31320.6|31300.6|31328.9|31308.9|31331.9|31311.9|31320.6|31300.6|37
1642504410000|2022-01-18 11:13:30|31329.6|31309.6|31323.1|31303.1|31329.9|31309.9|31322|31302|24
1642504420000|2022-01-18 11:13:40|31322.7|31302.7|31322.7|31302.7|31323.5|31303.5|31321.6|31301.6|18
1642504430000|2022-01-18 11:13:50|31322.5|31302.5|31320.7|31300.7|31322.5|31302.5|31319.8|31299.8|29
1642504440000|2022-01-18 11:14:00|31321.9|31301.9|31319.3|31299.3|31321.9|31301.9|31318.8|31298.8|20
1642504450000|2022-01-18 11:14:10|31319.2|31299.2|31320|31300|31321.1|31301.1|31319.1|31299.1|22
1642504460000|2022-01-18 11:14:20|31320.1|31300.1|31318.8|31298.8|31320.2|31300.2|31316.1|31296.1|25
1642504470000|2022-01-18 11:14:30|31318.4|31298.4|31318.7|31298.7|31318.9|31298.9|31317.5|31297.5|14
1642504480000|2022-01-18 11:14:40|31318.8|31298.8|31320.4|31300.4|31320.4|31300.4|31318.1|31298.1|15
1642504490000|2022-01-18 11:14:50|31320.2|31300.2|31320.7|31300.7|31321.6|31301.6|31320.2|31300.2|13
1642504500000|2022-01-18 11:15:00|31321.4|31301.4|31321.9|31301.9|31322.2|31302.2|31320.9|31300.9|26
1642504510000|2022-01-18 11:15:10|31322.2|31302.2|31323.3|31303.3|31323.3|31303.3|31321.1|31301.1|11
1642504520000|2022-01-18 11:15:20|31323.2|31303.2|31319.1|31299.1|31323.4|31303.4|31319.1|31299.1|13
1642504530000|2022-01-18 11:15:30|31319.9|31299.9|31319|31299|31320.1|31300.1|31317.6|31297.6|23
1642504540000|2022-01-18 11:15:40|31319.9|31299.9|31321|31301|31321|31301|31317|31297|26
1642504550000|2022-01-18 11:15:50|31320.8|31300.8|31320.4|31300.4|31320.9|31300.9|31320.2|31300.2|15
1642504560000|2022-01-18 11:16:00|31320.2|31300.2|31322.2|31302.2|31322.2|31302.2|31320.2|31300.2|17
1642504570000|2022-01-18 11:16:10|31322.3|31302.3|31323.8|31303.8|31323.8|31303.8|31322.3|31302.3|17
1642504580000|2022-01-18 11:16:20|31323.3|31303.3|31323.4|31303.4|31324|31304|31323.3|31303.3|9
1642504590000|2022-01-18 11:16:30|31323.6|31303.6|31321.6|31301.6|31323.6|31303.6|31321.6|31301.6|13
1642504600000|2022-01-18 11:16:40|31321.7|31301.7|31321.5|31301.5|31322.9|31302.9|31320.3|31300.3|22
1642504610000|2022-01-18 11:16:50|31321.6|31301.6|31320.3|31300.3|31321.9|31301.9|31320.3|31300.3|10
1642504620000|2022-01-18 11:17:00|31320|31300|31320.3|31300.3|31321|31301|31316.8|31296.8|20
1642504630000|2022-01-18 11:17:10|31320.4|31300.4|31320.1|31300.1|31320.4|31300.4|31319|31299|15
1642504640000|2022-01-18 11:17:20|31320.5|31300.5|31320.8|31300.8|31321|31301|31319.8|31299.8|22
1642504650000|2022-01-18 11:17:30|31321.3|31301.3|31321.6|31301.6|31323|31303|31321.2|31301.2|18
1642504660000|2022-01-18 11:17:40|31322.3|31302.3|31322.1|31302.1|31323.1|31303.1|31321.4|31301.4|14
1642504670000|2022-01-18 11:17:50|31322|31302|31322.8|31302.8|31323|31303|31321.8|31301.8|10
1642504680000|2022-01-18 11:18:00|31322.7|31302.7|31321.1|31301.1|31322.9|31302.9|31320.3|31300.3|17
1642504690000|2022-01-18 11:18:10|31320.7|31300.7|31323.5|31303.5|31323.5|31303.5|31320.7|31300.7|16
1642504700000|2022-01-18 11:18:20|31323.6|31303.6|31321.8|31301.8|31323.6|31303.6|31321.4|31301.4|20
1642504710000|2022-01-18 11:18:30|31322|31302|31322|31302|31322.6|31302.6|31321.6|31301.6|17
1642504720000|2022-01-18 11:18:40|31322.4|31302.4|31319.2|31299.2|31323.8|31303.8|31319.1|31299.1|25
1642504730000|2022-01-18 11:18:50|31318.3|31298.3|31318.8|31298.8|31320|31300|31318.3|31298.3|12
1642504740000|2022-01-18 11:19:00|31318.6|31298.6|31317.2|31297.2|31319.2|31299.2|31316.8|31296.8|24
1642504750000|2022-01-18 11:19:10|31317|31297|31319.4|31299.4|31320.2|31300.2|31316.9|31296.9|23
1642504760000|2022-01-18 11:19:20|31319.6|31299.6|31319.5|31299.5|31320.7|31300.7|31319.2|31299.2|13
1642504770000|2022-01-18 11:19:30|31319.6|31299.6|31321|31301|31321.3|31301.3|31319.6|31299.6|16
1642504780000|2022-01-18 11:19:40|31320.9|31300.9|31322.3|31302.3|31323.5|31303.5|31320.3|31300.3|15
1642504790000|2022-01-18 11:19:50|31322.2|31302.2|31322.6|31302.6|31324.1|31304.1|31322.2|31302.2|19
1642504800000|2022-01-18 11:20:00|31322.2|31302.2|31335.1|31315.1|31338.3|31318.3|31322.2|31302.2|23
1642504810000|2022-01-18 11:20:10|31335.6|31315.6|31334|31314|31336.2|31316.2|31333.3|31313.3|25
1642504820000|2022-01-18 11:20:20|31334.1|31314.1|31335.6|31315.6|31335.6|31315.6|31333.6|31313.6|18
1642504830000|2022-01-18 11:20:30|31335.5|31315.5|31335.6|31315.6|31335.9|31315.9|31335.2|31315.2|19
1642504840000|2022-01-18 11:20:40|31335.4|31315.4|31335.5|31315.5|31335.5|31315.5|31333.9|31313.9|19
1642504850000|2022-01-18 11:20:50|31334.8|31314.8|31335.9|31315.9|31336.3|31316.3|31334.2|31314.2|17
1642504860000|2022-01-18 11:21:00|31336|31316|31335|31315|31336.2|31316.2|31333.7|31313.7|24
1642504870000|2022-01-18 11:21:10|31335.4|31315.4|31335.3|31315.3|31335.6|31315.6|31334.2|31314.2|18
1642504880000|2022-01-18 11:21:20|31334.7|31314.7|31334.5|31314.5|31334.9|31314.9|31334.1|31314.1|19
1642504890000|2022-01-18 11:21:30|31334.4|31314.4|31336.5|31316.5|31336.6|31316.6|31334.3|31314.3|17
1642504900000|2022-01-18 11:21:40|31336.6|31316.6|31337.7|31317.7|31338|31318|31333.8|31313.8|18
1642504910000|2022-01-18 11:21:50|31337.8|31317.8|31336.3|31316.3|31338.2|31318.2|31336.3|31316.3|13
1642504920000|2022-01-18 11:22:00|31336.4|31316.4|31336.8|31316.8|31352.5|31316.8|31334.9|31301.3|18
1642504930000|2022-01-18 11:22:10|31336.7|31316.7|31329.5|31309.5|31336.7|31316.7|31327.7|31307.7|25
1642504940000|2022-01-18 11:22:20|31328.7|31308.7|31328.4|31308.4|31328.8|31308.8|31328.3|31308.3|9
1642504950000|2022-01-18 11:22:30|31328.6|31308.6|31330|31310|31331.8|31311.8|31327.2|31307.2|20
1642504960000|2022-01-18 11:22:40|31329.9|31309.9|31328.9|31308.9|31329.9|31309.9|31328.1|31308.1|21
1642504970000|2022-01-18 11:22:50|31328.4|31308.4|31330|31310|31331|31311|31328.3|31308.3|16
1642504980000|2022-01-18 11:23:00|31330.8|31310.8|31335.2|31315.2|31336.1|31316.1|31330.8|31310.8|24
1642504990000|2022-01-18 11:23:10|31336|31316|31336.6|31316.6|31340.6|31320.6|31336|31316|31
1642505000000|2022-01-18 11:23:20|31336.5|31316.5|31334.4|31314.4|31337|31317|31334.2|31314.2|21
1642505010000|2022-01-18 11:23:30|31334.3|31314.3|31341.5|31321.5|31341.5|31321.5|31334.1|31314.1|21
1642505020000|2022-01-18 11:23:40|31340.5|31320.5|31334.5|31314.5|31341.8|31321.8|31333.2|31313.2|33
1642505030000|2022-01-18 11:23:50|31334.7|31314.7|31331.2|31311.2|31335.3|31315.3|31331.2|31311.2|27
1642505040000|2022-01-18 11:24:00|31331.4|31311.4|31333.1|31313.1|31333.1|31313.1|31331.3|31311.3|24
1642505050000|2022-01-18 11:24:10|31334.2|31314.2|31331.4|31311.4|31335.6|31315.6|31331.4|31311.4|32
1642505060000|2022-01-18 11:24:20|31331.7|31311.7|31335.9|31315.9|31336.4|31316.4|31331.2|31311.2|25
1642505070000|2022-01-18 11:24:30|31336|31316|31333.9|31313.9|31336|31316|31333.9|31313.9|22
1642505080000|2022-01-18 11:24:40|31334|31314|31334.4|31314.4|31335.8|31315.8|31333.2|31313.2|17
1642505090000|2022-01-18 11:24:50|31334.5|31314.5|31332.7|31312.7|31352.7|31314.5|31332.1|31301.8|17
1642505100000|2022-01-18 11:25:00|31332.9|31312.9|31335|31315|31336.4|31316.4|31331.1|31311.1|26
1642505110000|2022-01-18 11:25:10|31334.5|31314.5|31333.3|31313.3|31335.1|31315.1|31332.3|31312.3|23
1642505120000|2022-01-18 11:25:20|31332.7|31312.7|31334.7|31314.7|31336.1|31316.1|31332.4|31312.4|19
1642505130000|2022-01-18 11:25:30|31334.2|31314.2|31334.4|31314.4|31334.9|31314.9|31333.8|31313.8|21
1642505140000|2022-01-18 11:25:40|31334|31314|31334.4|31314.4|31335.2|31315.2|31333.3|31313.3|16
1642505150000|2022-01-18 11:25:50|31334.5|31314.5|31334.9|31314.9|31335.8|31315.8|31334.2|31314.2|20
1642505160000|2022-01-18 11:26:00|31333.6|31313.6|31335.2|31315.2|31335.3|31315.3|31333.1|31313.1|17
1642505170000|2022-01-18 11:26:10|31335.3|31315.3|31336.6|31316.6|31336.8|31316.8|31335.1|31315.1|20
1642505180000|2022-01-18 11:26:20|31336.7|31316.7|31337.1|31317.1|31337.9|31317.9|31335.7|31315.7|19
1642505190000|2022-01-18 11:26:30|31336.3|31316.3|31333.3|31313.3|31337.3|31317.3|31333.3|31313.3|9
1642505200000|2022-01-18 11:26:40|31334.4|31314.4|31335|31315|31335|31315|31333.4|31313.4|15
1642505210000|2022-01-18 11:26:50|31334|31314|31329.8|31309.8|31334|31314|31329.6|31309.6|23
1642505220000|2022-01-18 11:27:00|31329.9|31309.9|31325|31305|31330.6|31310.6|31325|31305|27
1642505230000|2022-01-18 11:27:10|31325.9|31305.9|31326.6|31306.6|31328.3|31308.3|31325.5|31305.5|30
1642505240000|2022-01-18 11:27:20|31327.1|31307.1|31326.4|31306.4|31329.5|31309.5|31325.8|31305.8|31
1642505250000|2022-01-18 11:27:30|31326.7|31306.7|31325|31305|31326.7|31306.7|31324|31304|34
1642505260000|2022-01-18 11:27:40|31325.6|31305.6|31335.6|31315.6|31336.3|31316.3|31324.8|31304.8|29
1642505270000|2022-01-18 11:27:50|31335.7|31315.7|31333.2|31313.2|31335.8|31315.8|31332.3|31312.3|20
1642505280000|2022-01-18 11:28:00|31332.4|31312.4|31333.3|31313.3|31333.5|31313.5|31331.5|31311.5|21
1642505290000|2022-01-18 11:28:10|31333|31313|31332.9|31312.9|31334.8|31314.8|31332.9|31312.9|15
1642505300000|2022-01-18 11:28:20|31334.5|31314.5|31327.7|31307.7|31335.3|31315.3|31327.6|31307.6|17
1642505310000|2022-01-18 11:28:30|31327.4|31307.4|31326.1|31306.1|31328.3|31308.3|31326.1|31306.1|20
1642505320000|2022-01-18 11:28:40|31325.7|31305.7|31320.8|31300.8|31325.7|31305.7|31320.8|31300.8|23
1642505330000|2022-01-18 11:28:50|31321.1|31301.1|31333.1|31313.1|31334|31314|31321.1|31301.1|24
1642505340000|2022-01-18 11:29:00|31333|31313|31324.1|31304.1|31333.5|31313.5|31323.2|31303.2|29
1642505350000|2022-01-18 11:29:10|31323.9|31303.9|31320.3|31300.3|31324.5|31304.5|31318.1|31298.1|22
1642505360000|2022-01-18 11:29:20|31320.4|31300.4|31321.7|31301.7|31321.8|31301.8|31319.8|31299.8|19
1642505370000|2022-01-18 11:29:30|31321.6|31301.6|31321.1|31301.1|31322|31302|31320.6|31300.6|16
1642505380000|2022-01-18 11:29:40|31320.9|31300.9|31322|31302|31322.3|31302.3|31320.9|31300.9|16
1642505390000|2022-01-18 11:29:50|31322.8|31302.8|31316.5|31296.5|31323.8|31303.8|31315|31295|27
1642505400000|2022-01-18 11:30:00|31316.9|31296.9|31321.1|31301.1|31321.3|31301.3|31316.3|31296.3|22
1642505410000|2022-01-18 11:30:10|31322.1|31302.1|31321.2|31301.2|31322.2|31302.2|31320.3|31300.3|18
1642505420000|2022-01-18 11:30:20|31321|31301|31323.2|31303.2|31323.3|31303.3|31321|31301|14
1642505430000|2022-01-18 11:30:30|31323.5|31303.5|31322.3|31302.3|31323.7|31303.7|31322.3|31302.3|17
1642505440000|2022-01-18 11:30:40|31321.8|31301.8|31322.2|31302.2|31323.6|31303.6|31321.8|31301.8|19
1642505450000|2022-01-18 11:30:50|31322.1|31302.1|31323.5|31303.5|31323.5|31303.5|31321.1|31301.1|17
1642505460000|2022-01-18 11:31:00|31323.8|31303.8|31325.7|31305.7|31325.9|31305.9|31323.8|31303.8|25
1642505470000|2022-01-18 11:31:10|31325.6|31305.6|31325.7|31305.7|31326.2|31306.2|31325.6|31305.6|13
1642505480000|2022-01-18 11:31:20|31325.6|31305.6|31324.5|31304.5|31325.7|31305.7|31324.5|31304.5|10
1642505490000|2022-01-18 11:31:30|31324.7|31304.7|31327.4|31307.4|31327.4|31307.4|31324.3|31304.3|13
1642505500000|2022-01-18 11:31:40|31327.5|31307.5|31326.4|31306.4|31327.5|31307.5|31325.4|31305.4|20
1642505510000|2022-01-18 11:31:50|31327.3|31307.3|31331.3|31311.3|31331.3|31311.3|31327.3|31307.3|19
1642505520000|2022-01-18 11:32:00|31331.2|31311.2|31332.4|31312.4|31333|31313|31331.2|31311.2|9
1642505530000|2022-01-18 11:32:10|31332.7|31312.7|31331.1|31311.1|31333|31313|31331.1|31311.1|12
1642505540000|2022-01-18 11:32:20|31331.2|31311.2|31339.3|31319.3|31339.5|31319.5|31331.1|31311.1|20
1642505550000|2022-01-18 11:32:30|31339.4|31319.4|31344.2|31324.2|31348.2|31328.2|31339.4|31319.4|28
1642505560000|2022-01-18 11:32:40|31344.3|31324.3|31338|31318|31347.7|31327.7|31338|31318|29
1642505570000|2022-01-18 11:32:50|31337.4|31317.4|31346.9|31326.9|31364.9|31327.3|31336|31314.9|28
1642505580000|2022-01-18 11:33:00|31346.8|31326.8|31346.3|31326.3|31346.8|31326.8|31345.8|31325.8|19
1642505590000|2022-01-18 11:33:10|31346.2|31326.2|31346.4|31326.4|31346.8|31326.8|31344.9|31324.9|15
1642505600000|2022-01-18 11:33:20|31346.3|31326.3|31345.9|31325.9|31346.5|31326.5|31345.9|31325.9|18
1642505610000|2022-01-18 11:33:30|31346|31326|31348.2|31328.2|31348.3|31328.3|31346|31326|30
1642505620000|2022-01-18 11:33:40|31349.3|31329.3|31348.7|31328.7|31349.5|31329.5|31346.8|31326.8|27
1642505630000|2022-01-18 11:33:50|31348.4|31328.4|31349|31329|31350.4|31330.4|31347.4|31327.4|21
1642505640000|2022-01-18 11:34:00|31348.7|31328.7|31346.2|31326.2|31349|31329|31343.7|31323.7|26
1642505650000|2022-01-18 11:34:10|31345.8|31325.8|31351|31331|31351|31331|31345.2|31325.2|26
1642505660000|2022-01-18 11:34:20|31350|31330|31348.8|31328.8|31350.3|31330.3|31348|31328|16
1642505670000|2022-01-18 11:34:30|31349|31329|31348.7|31328.7|31350.1|31330.1|31348.6|31328.6|17
1642505680000|2022-01-18 11:34:40|31348.6|31328.6|31350.5|31330.5|31351|31331|31348.5|31328.5|25
1642505690000|2022-01-18 11:34:50|31350|31330|31350.2|31330.2|31351.5|31331.5|31349.7|31329.7|14
1642505700000|2022-01-18 11:35:00|31350.5|31330.5|31350.4|31330.4|31350.5|31330.5|31348.8|31328.8|22
1642505710000|2022-01-18 11:35:10|31349.4|31329.4|31349.6|31329.6|31349.7|31329.7|31348.5|31328.5|23
1642505720000|2022-01-18 11:35:20|31349.7|31329.7|31349.7|31329.7|31352.8|31332.8|31348.5|31328.5|24
1642505730000|2022-01-18 11:35:30|31351.6|31331.6|31349.1|31329.1|31351.9|31331.9|31349|31329|25
1642505740000|2022-01-18 11:35:40|31348.6|31328.6|31349.4|31329.4|31349.7|31329.7|31348.6|31328.6|26
1642505750000|2022-01-18 11:35:50|31349.9|31329.9|31349.5|31329.5|31350.2|31330.2|31349|31329|24
1642505760000|2022-01-18 11:36:00|31349.4|31329.4|31349.6|31329.6|31350.3|31330.3|31349|31329|17
1642505770000|2022-01-18 11:36:10|31349.8|31329.8|31349.2|31329.2|31350.6|31330.6|31349.1|31329.1|14
1642505780000|2022-01-18 11:36:20|31349.8|31329.8|31351.3|31331.3|31351.8|31331.8|31349.7|31329.7|16
1642505790000|2022-01-18 11:36:30|31350.4|31330.4|31348.5|31328.5|31351.5|31331.5|31346.8|31326.8|27
1642505800000|2022-01-18 11:36:40|31348.9|31328.9|31350.6|31330.6|31350.6|31330.6|31347.9|31327.9|22
1642505810000|2022-01-18 11:36:50|31350.8|31330.8|31350.3|31330.3|31351|31331|31350|31330|12
1642505820000|2022-01-18 11:37:00|31350.6|31330.6|31351.9|31331.9|31351.9|31331.9|31350.4|31330.4|12
1642505830000|2022-01-18 11:37:10|31352.1|31332.1|31351.3|31331.3|31352.1|31332.1|31350.6|31330.6|8
1642505840000|2022-01-18 11:37:20|31353.7|31333.7|31350.5|31330.5|31353.7|31333.7|31350.3|31330.3|21
1642505850000|2022-01-18 11:37:30|31350.6|31330.6|31350.5|31330.5|31350.9|31330.9|31350.2|31330.2|12
1642505860000|2022-01-18 11:37:40|31350.7|31330.7|31348.9|31328.9|31350.7|31330.7|31348.9|31328.9|15
1642505870000|2022-01-18 11:37:50|31349|31329|31348.7|31328.7|31349.1|31329.1|31348.5|31328.5|12
1642505880000|2022-01-18 11:38:00|31348.8|31328.8|31344.4|31324.4|31348.8|31328.8|31343.6|31323.6|19
1642505890000|2022-01-18 11:38:10|31343.6|31323.6|31342.7|31322.7|31343.6|31323.6|31340.5|31320.5|26
1642505900000|2022-01-18 11:38:20|31343.1|31323.1|31340.9|31320.9|31343.1|31323.1|31340.9|31320.9|18
1642505910000|2022-01-18 11:38:30|31340.8|31320.8|31340.3|31320.3|31341.6|31321.6|31339|31319|19
1642505920000|2022-01-18 11:38:40|31341|31321|31340.8|31320.8|31341.4|31321.4|31339.4|31319.4|27
1642505930000|2022-01-18 11:38:50|31340.9|31320.9|31340.5|31320.5|31345.3|31325.3|31339.5|31319.5|18
1642505940000|2022-01-18 11:39:00|31340.3|31320.3|31341.8|31321.8|31341.8|31321.8|31340.3|31320.3|15
1642505950000|2022-01-18 11:39:10|31341.9|31321.9|31340.7|31320.7|31341.9|31321.9|31340.4|31320.4|14
1642505960000|2022-01-18 11:39:20|31340.9|31320.9|31338.7|31318.7|31340.9|31320.9|31338.5|31318.5|26
1642505970000|2022-01-18 11:39:30|31339|31319|31337.7|31317.7|31339.5|31319.5|31337.2|31317.2|25
1642505980000|2022-01-18 11:39:40|31337.6|31317.6|31338.2|31318.2|31338.2|31318.2|31336.9|31316.9|13
1642505990000|2022-01-18 11:39:50|31338.3|31318.3|31339.2|31319.2|31339.5|31319.5|31338.1|31318.1|16
1642506000000|2022-01-18 11:40:00|31338.9|31318.9|31338.9|31318.9|31339.2|31319.2|31337.4|31317.4|24
1642506010000|2022-01-18 11:40:10|31339.1|31319.1|31337.7|31317.7|31339.2|31319.2|31337.4|31317.4|9
1642506020000|2022-01-18 11:40:20|31337.3|31317.3|31337.6|31317.6|31337.8|31317.8|31336.7|31316.7|18
1642506030000|2022-01-18 11:40:30|31340.2|31320.2|31340.1|31320.1|31341.9|31321.9|31339.6|31319.6|30
1642506040000|2022-01-18 11:40:40|31341.1|31321.1|31341|31321|31341.5|31321.5|31340.3|31320.3|19
1642506050000|2022-01-18 11:40:50|31341.3|31321.3|31339.8|31319.8|31341.3|31321.3|31339.8|31319.8|13
1642506060000|2022-01-18 11:41:00|31339.9|31319.9|31338.8|31318.8|31340.2|31320.2|31337.9|31317.9|18
1642506070000|2022-01-18 11:41:10|31339.5|31319.5|31339.5|31319.5|31339.8|31319.8|31339|31319|17
1642506080000|2022-01-18 11:41:20|31339.6|31319.6|31340|31320|31341.1|31321.1|31339.5|31319.5|7
1642506090000|2022-01-18 11:41:30|31339.8|31319.8|31340.1|31320.1|31340.2|31320.2|31339.6|31319.6|4
1642506100000|2022-01-18 11:41:40|31340.5|31320.5|31339.4|31319.4|31342.4|31322.4|31337.9|31317.9|22
1642506110000|2022-01-18 11:41:50|31339.2|31319.2|31340|31320|31340.7|31320.7|31338.7|31318.7|9
1642506120000|2022-01-18 11:42:00|31339.3|31319.3|31340|31320|31340|31320|31338.5|31318.5|15
1642506130000|2022-01-18 11:42:10|31339.6|31319.6|31340.2|31320.2|31340.2|31320.2|31338.2|31318.2|13
1642506140000|2022-01-18 11:42:20|31340|31320|31339.5|31319.5|31340.1|31320.1|31338.8|31318.8|16
1642506150000|2022-01-18 11:42:30|31339.6|31319.6|31339|31319|31340.2|31320.2|31337|31317|13
1642506160000|2022-01-18 11:42:40|31340.1|31320.1|31339.8|31319.8|31341.9|31321.9|31337.8|31317.8|26
1642506170000|2022-01-18 11:42:50|31339.9|31319.9|31344.4|31324.4|31345.3|31325.3|31339.9|31319.9|26
1642506180000|2022-01-18 11:43:00|31344.7|31324.7|31349.6|31329.6|31351.9|31331.9|31344.6|31324.6|26
1642506190000|2022-01-18 11:43:10|31349.7|31329.7|31350.5|31330.5|31350.5|31330.5|31349.1|31329.1|14
1642506200000|2022-01-18 11:43:20|31351.2|31331.2|31351.5|31331.5|31352.2|31332.2|31349|31329|11
1642506210000|2022-01-18 11:43:30|31351.6|31331.6|31351.4|31331.4|31351.7|31331.7|31350.5|31330.5|19
1642506220000|2022-01-18 11:43:40|31350.8|31330.8|31351.4|31331.4|31352.1|31332.1|31350.8|31330.8|7
1642506230000|2022-01-18 11:43:50|31351.5|31331.5|31351.2|31331.2|31351.6|31331.6|31350.6|31330.6|11
1642506240000|2022-01-18 11:44:00|31351.4|31331.4|31351.8|31331.8|31352|31332|31351.3|31331.3|9
1642506250000|2022-01-18 11:44:10|31352|31332|31351.2|31331.2|31353.6|31333.6|31350.5|31330.5|18
1642506260000|2022-01-18 11:44:20|31351.8|31331.8|31344.2|31324.2|31352.2|31332.2|31344.1|31324.1|23
1642506270000|2022-01-18 11:44:30|31344.4|31324.4|31337.4|31317.4|31345.2|31325.2|31337.4|31317.4|28
1642506280000|2022-01-18 11:44:40|31338.8|31318.8|31344.3|31324.3|31346.5|31326.5|31336.4|31316.4|32
1642506290000|2022-01-18 11:44:50|31344.4|31324.4|31344.4|31324.4|31345|31325|31343.3|31323.3|22
1642506300000|2022-01-18 11:45:00|31344.7|31324.7|31356|31336|31359|31339|31343.8|31323.8|24
1642506310000|2022-01-18 11:45:10|31355.8|31335.8|31356.2|31336.2|31357.3|31337.3|31353.5|31333.5|30
1642506320000|2022-01-18 11:45:20|31355.3|31335.3|31354.3|31334.3|31357.8|31337.8|31352.4|31332.4|31
1642506330000|2022-01-18 11:45:30|31352.3|31332.3|31359.7|31339.7|31362.3|31342.3|31352.3|31332.3|25
1642506340000|2022-01-18 11:45:40|31359.8|31339.8|31358.9|31338.9|31360.2|31340.2|31358.7|31338.7|20
1642506350000|2022-01-18 11:45:50|31359.3|31339.3|31358|31338|31359.7|31339.7|31357.8|31337.8|21
1642506360000|2022-01-18 11:46:00|31358.4|31338.4|31360.6|31340.6|31360.9|31340.9|31357.7|31337.7|17
1642506370000|2022-01-18 11:46:10|31359.8|31339.8|31359.8|31339.8|31361.9|31341.9|31357.9|31337.9|21
1642506380000|2022-01-18 11:46:20|31359.9|31339.9|31358|31338|31359.9|31339.9|31356.5|31336.5|23
1642506390000|2022-01-18 11:46:30|31358.1|31338.1|31358.8|31338.8|31360.3|31340.3|31357.8|31337.8|9
1642506400000|2022-01-18 11:46:40|31359|31339|31360.4|31340.4|31360.4|31340.4|31356.5|31336.5|22
1642506410000|2022-01-18 11:46:50|31360.5|31340.5|31360.7|31340.7|31361|31341|31358.1|31338.1|18
1642506420000|2022-01-18 11:47:00|31360.6|31340.6|31363.7|31343.7|31365.4|31345.4|31359.8|31339.8|32
1642506430000|2022-01-18 11:47:10|31361.9|31341.9|31355.3|31335.3|31362.8|31342.8|31354.7|31334.7|29
1642506440000|2022-01-18 11:47:20|31355.8|31335.8|31355|31335|31356.3|31336.3|31354.6|31334.6|23
1642506450000|2022-01-18 11:47:30|31355.2|31335.2|31356.4|31336.4|31356.6|31336.6|31355.2|31335.2|18
1642506460000|2022-01-18 11:47:40|31356.3|31336.3|31355.7|31335.7|31356.3|31336.3|31355.3|31335.3|21
1642506470000|2022-01-18 11:47:50|31355.6|31335.6|31355.8|31335.8|31357.2|31337.2|31355.2|31335.2|12
1642506480000|2022-01-18 11:48:00|31355.7|31335.7|31356.7|31336.7|31357.4|31337.4|31355.7|31335.7|19
1642506490000|2022-01-18 11:48:10|31357.2|31337.2|31356.1|31336.1|31357.2|31337.2|31353.8|31333.8|17
1642506500000|2022-01-18 11:48:20|31355.6|31335.6|31355.8|31335.8|31356|31336|31354.8|31334.8|18
1642506510000|2022-01-18 11:48:30|31355.9|31335.9|31354.5|31334.5|31355.9|31335.9|31354.2|31334.2|25
1642506520000|2022-01-18 11:48:40|31354.4|31334.4|31354.7|31334.7|31354.7|31334.7|31354.1|31334.1|12
1642506530000|2022-01-18 11:48:50|31354.4|31334.4|31354|31334|31354.4|31334.4|31352.4|31332.4|16
1642506540000|2022-01-18 11:49:00|31353.5|31333.5|31353.5|31333.5|31354.1|31334.1|31353.1|31333.1|18
1642506550000|2022-01-18 11:49:10|31353.6|31333.6|31355.3|31335.3|31355.5|31335.5|31352.8|31332.8|20
1642506560000|2022-01-18 11:49:20|31354.9|31334.9|31355.1|31335.1|31355.9|31335.9|31353.7|31333.7|24
1642506570000|2022-01-18 11:49:30|31354.8|31334.8|31356.3|31336.3|31356.3|31336.3|31354.5|31334.5|29
1642506580000|2022-01-18 11:49:40|31355.7|31335.7|31355.6|31335.6|31356.3|31336.3|31354.8|31334.8|23
1642506590000|2022-01-18 11:49:50|31355.7|31335.7|31355.8|31335.8|31356.1|31336.1|31355.7|31335.7|13
1642506600000|2022-01-18 11:50:00|31355.7|31335.7|31357.2|31337.2|31357.2|31337.2|31355.5|31335.5|13
1642506610000|2022-01-18 11:50:10|31356.1|31336.1|31355.1|31335.1|31356.1|31336.1|31353.6|31333.6|20
1642506620000|2022-01-18 11:50:20|31354.9|31334.9|31358.5|31338.5|31359|31339|31354.9|31334.9|18
1642506630000|2022-01-18 11:50:30|31358.4|31338.4|31358.1|31338.1|31358.5|31338.5|31357.2|31337.2|25
1642506640000|2022-01-18 11:50:40|31358.4|31338.4|31358|31338|31358.6|31338.6|31357.8|31337.8|12
1642506650000|2022-01-18 11:50:50|31357.8|31337.8|31358.1|31338.1|31358.2|31338.2|31357.8|31337.8|9
1642506660000|2022-01-18 11:51:00|31357.9|31337.9|31358.5|31338.5|31358.5|31338.5|31356.8|31336.8|14
1642506670000|2022-01-18 11:51:10|31358.9|31338.9|31361.9|31341.9|31361.9|31341.9|31358.8|31338.8|13
1642506680000|2022-01-18 11:51:20|31361.7|31341.7|31360.5|31340.5|31362|31342|31360.5|31340.5|19
1642506690000|2022-01-18 11:51:30|31360.3|31340.3|31358.8|31338.8|31360.5|31340.5|31358|31338|13
1642506700000|2022-01-18 11:51:40|31358.5|31338.5|31357.8|31337.8|31358.9|31338.9|31357.5|31337.5|19
1642506710000|2022-01-18 11:51:50|31357.7|31337.7|31359.9|31339.9|31359.9|31339.9|31357.6|31337.6|14
1642506720000|2022-01-18 11:52:00|31360|31340|31362.2|31342.2|31362.2|31342.2|31357.7|31337.7|24
1642506730000|2022-01-18 11:52:10|31362|31342|31361.7|31341.7|31362.3|31342.3|31361.4|31341.4|18
1642506740000|2022-01-18 11:52:20|31361.9|31341.9|31362.7|31342.7|31362.7|31342.7|31361.6|31341.6|16
1642506750000|2022-01-18 11:52:30|31362.6|31342.6|31362.7|31342.7|31363|31343|31362.6|31342.6|9
1642506760000|2022-01-18 11:52:40|31362.6|31342.6|31364.2|31344.2|31365.6|31345.6|31362.5|31342.5|23
1642506770000|2022-01-18 11:52:50|31364.1|31344.1|31363.2|31343.2|31364.5|31344.5|31362.8|31342.8|20
1642506780000|2022-01-18 11:53:00|31362.9|31342.9|31362.9|31342.9|31363.3|31343.3|31362.5|31342.5|17
1642506790000|2022-01-18 11:53:10|31363.4|31343.4|31362.9|31342.9|31363.4|31343.4|31362.4|31342.4|15
1642506800000|2022-01-18 11:53:20|31363|31343|31363.3|31343.3|31363.3|31343.3|31362.7|31342.7|18
1642506810000|2022-01-18 11:53:30|31363.5|31343.5|31364.3|31344.3|31365.1|31345.1|31362.6|31342.6|27
1642506820000|2022-01-18 11:53:40|31363.5|31343.5|31364.7|31344.7|31364.7|31344.7|31363.5|31343.5|20
1642506830000|2022-01-18 11:53:50|31364.9|31344.9|31365.6|31345.6|31366.5|31346.5|31364.2|31344.2|28
1642506840000|2022-01-18 11:54:00|31365.4|31345.4|31365|31345|31366|31346|31364.2|31344.2|21
1642506850000|2022-01-18 11:54:10|31364.9|31344.9|31364.2|31344.2|31365.3|31345.3|31363.6|31343.6|17
1642506860000|2022-01-18 11:54:20|31364|31344|31363.9|31343.9|31364.3|31344.3|31363.3|31343.3|17
1642506870000|2022-01-18 11:54:30|31364.1|31344.1|31363.8|31343.8|31364.7|31344.7|31363.8|31343.8|9
1642506880000|2022-01-18 11:54:40|31363.7|31343.7|31364.3|31344.3|31364.6|31344.6|31363|31343|16
1642506890000|2022-01-18 11:54:50|31364.2|31344.2|31363.8|31343.8|31364.4|31344.4|31363.6|31343.6|13
1642506900000|2022-01-18 11:55:00|31364.3|31344.3|31366.4|31346.4|31366.4|31346.4|31364.3|31344.3|16
1642506910000|2022-01-18 11:55:10|31366.3|31346.3|31364.7|31344.7|31366.4|31346.4|31364.7|31344.7|18
1642506920000|2022-01-18 11:55:20|31364.8|31344.8|31365.1|31345.1|31365.7|31345.7|31364.7|31344.7|16
1642506930000|2022-01-18 11:55:30|31365.7|31345.7|31367.7|31347.7|31368.2|31348.2|31365.5|31345.5|21
1642506940000|2022-01-18 11:55:40|31367.6|31347.6|31369.8|31349.8|31370.2|31350.2|31367.4|31347.4|22
1642506950000|2022-01-18 11:55:50|31370.9|31350.9|31374.9|31354.9|31376.1|31356.1|31370.3|31350.3|27
1642506960000|2022-01-18 11:56:00|31375.1|31355.1|31373.4|31353.4|31375.4|31355.4|31372.3|31352.3|29
1642506970000|2022-01-18 11:56:10|31374.2|31354.2|31370.8|31350.8|31374.8|31354.8|31370.5|31350.5|27
1642506980000|2022-01-18 11:56:20|31371.5|31351.5|31372.9|31352.9|31373|31353|31371.1|31351.1|21
1642506990000|2022-01-18 11:56:30|31372.3|31352.3|31367.7|31347.7|31372.9|31352.9|31366.7|31346.7|25
1642507000000|2022-01-18 11:56:40|31367.6|31347.6|31368.4|31348.4|31368.5|31348.5|31367.3|31347.3|17
1642507010000|2022-01-18 11:56:50|31368.2|31348.2|31369.7|31349.7|31370.4|31350.4|31368|31348|24
1642507020000|2022-01-18 11:57:00|31369.3|31349.3|31367|31347|31369.6|31349.6|31366.6|31346.6|24
1642507030000|2022-01-18 11:57:10|31367.4|31347.4|31366|31346|31368.2|31348.2|31366|31346|20
1642507040000|2022-01-18 11:57:20|31366.1|31346.1|31371.1|31351.1|31373.8|31353.8|31365.9|31345.9|24
1642507050000|2022-01-18 11:57:30|31371|31351|31369.5|31349.5|31371.5|31351.5|31369.2|31349.2|28
1642507060000|2022-01-18 11:57:40|31369.4|31349.4|31365.4|31345.4|31369.4|31349.4|31365.4|31345.4|22
1642507070000|2022-01-18 11:57:50|31366.2|31346.2|31369.1|31349.1|31369.1|31349.1|31365.3|31345.3|28
1642507080000|2022-01-18 11:58:00|31370.1|31350.1|31368.2|31348.2|31371.1|31351.1|31367.8|31347.8|19
1642507090000|2022-01-18 11:58:10|31368.6|31348.6|31367.9|31347.9|31368.6|31348.6|31367|31347|16
1642507100000|2022-01-18 11:58:20|31367.7|31347.7|31364.8|31344.8|31368.1|31348.1|31364.8|31344.8|23
1642507110000|2022-01-18 11:58:30|31364.7|31344.7|31366.6|31346.6|31367.2|31347.2|31363.7|31343.7|21
1642507120000|2022-01-18 11:58:40|31366.3|31346.3|31369.6|31349.6|31370.2|31350.2|31366.3|31346.3|27
1642507130000|2022-01-18 11:58:50|31369.3|31349.3|31369.7|31349.7|31371.4|31351.4|31368.1|31348.1|25
1642507140000|2022-01-18 11:59:00|31368.7|31348.7|31369.2|31349.2|31369.5|31349.5|31367.5|31347.5|20
1642507150000|2022-01-18 11:59:10|31369.3|31349.3|31368.1|31348.1|31369.5|31349.5|31367.3|31347.3|17
1642507160000|2022-01-18 11:59:20|31368.3|31348.3|31368.2|31348.2|31369.9|31349.9|31368.1|31348.1|20
1642507170000|2022-01-18 11:59:30|31368.4|31348.4|31369.5|31349.5|31371.2|31351.2|31367.7|31347.7|25
1642507180000|2022-01-18 11:59:40|31369.7|31349.7|31370.6|31350.6|31371.8|31351.8|31369.7|31349.7|21
1642507190000|2022-01-18 11:59:50|31370.7|31350.7|31370|31350|31371.5|31351.5|31368|31348|22
1642507200000|2022-01-18 12:00:00|31369.5|31349.5|31368.2|31348.2|31369.9|31349.9|31366.3|31346.3|24
1642507210000|2022-01-18 12:00:10|31368.5|31348.5|31368.9|31348.9|31369.5|31349.5|31368.1|31348.1|30
1642507220000|2022-01-18 12:00:20|31369|31349|31370.6|31350.6|31371.3|31351.3|31368.7|31348.7|25
1642507230000|2022-01-18 12:00:30|31370.7|31350.7|31371.6|31351.6|31372.4|31352.4|31370.7|31350.7|23
1642507240000|2022-01-18 12:00:40|31371.3|31351.3|31369|31349|31372|31352|31367.7|31347.7|21
1642507250000|2022-01-18 12:00:50|31369.1|31349.1|31370.4|31350.4|31371.1|31351.1|31368.6|31348.6|27
1642507260000|2022-01-18 12:01:00|31370.2|31350.2|31372.3|31352.3|31372.9|31352.9|31369.2|31349.2|34
1642507270000|2022-01-18 12:01:10|31372.6|31352.6|31366.7|31346.7|31372.6|31352.6|31366.7|31346.7|28
1642507280000|2022-01-18 12:01:20|31366.5|31346.5|31364.8|31344.8|31367.1|31347.1|31364|31344|28
1642507290000|2022-01-18 12:01:30|31364.4|31344.4|31363.6|31343.6|31365.8|31345.8|31363.6|31343.6|24
1642507300000|2022-01-18 12:01:40|31364|31344|31364.1|31344.1|31365.7|31345.7|31363.5|31343.5|32
1642507310000|2022-01-18 12:01:50|31364.2|31344.2|31367.9|31347.9|31368|31348|31363.7|31343.7|28
1642507320000|2022-01-18 12:02:00|31366.6|31346.6|31365.4|31345.4|31366.6|31346.6|31364|31344|30
1642507330000|2022-01-18 12:02:10|31366.3|31346.3|31365|31345|31366.5|31346.5|31365|31345|5
1642507340000|2022-01-18 12:02:20|31364.8|31344.8|31366.6|31346.6|31366.8|31346.8|31364.8|31344.8|21
1642507350000|2022-01-18 12:02:30|31366.3|31346.3|31367.1|31347.1|31367.9|31347.9|31365.7|31345.7|25
1642507360000|2022-01-18 12:02:40|31366.9|31346.9|31366.5|31346.5|31367.5|31347.5|31366.2|31346.2|18
1642507370000|2022-01-18 12:02:50|31366.6|31346.6|31367.3|31347.3|31367.5|31347.5|31366.2|31346.2|19
1642507380000|2022-01-18 12:03:00|31367.4|31347.4|31367.4|31347.4|31368.5|31348.5|31367.1|31347.1|24
1642507390000|2022-01-18 12:03:10|31367.3|31347.3|31367.9|31347.9|31368.7|31348.7|31366.8|31346.8|18
1642507400000|2022-01-18 12:03:20|31368.1|31348.1|31370.1|31350.1|31370.2|31350.2|31367.7|31347.7|14
1642507410000|2022-01-18 12:03:30|31369.8|31349.8|31369.1|31349.1|31370|31350|31368.5|31348.5|17
1642507420000|2022-01-18 12:03:40|31368.9|31348.9|31366.4|31346.4|31369|31349|31365.5|31345.5|25
1642507430000|2022-01-18 12:03:50|31366.3|31346.3|31367.6|31347.6|31368.1|31348.1|31365.7|31345.7|27
1642507440000|2022-01-18 12:04:00|31367.3|31347.3|31366|31346|31367.5|31347.5|31365.5|31345.5|21
1642507450000|2022-01-18 12:04:10|31366.5|31346.5|31366.2|31346.2|31367|31347|31366.1|31346.1|18
1642507460000|2022-01-18 12:04:20|31367|31347|31366.7|31346.7|31368|31348|31364.8|31344.8|33
1642507470000|2022-01-18 12:04:30|31366.8|31346.8|31366.8|31346.8|31369|31349|31366.4|31346.4|17
1642507480000|2022-01-18 12:04:40|31366.6|31346.6|31368.9|31348.9|31368.9|31348.9|31366.6|31346.6|15
1642507490000|2022-01-18 12:04:50|31368.7|31348.7|31367.6|31347.6|31368.7|31348.7|31366.9|31346.9|13
1642507500000|2022-01-18 12:05:00|31367.5|31347.5|31368|31348|31368.1|31348.1|31367.3|31347.3|10
1642507510000|2022-01-18 12:05:10|31367.7|31347.7|31367.8|31347.8|31368.1|31348.1|31365.5|31345.5|22
1642507520000|2022-01-18 12:05:20|31367.6|31347.6|31367.9|31347.9|31367.9|31347.9|31366.4|31346.4|20
1642507530000|2022-01-18 12:05:30|31368.1|31348.1|31367|31347|31368.1|31348.1|31367|31347|14
1642507540000|2022-01-18 12:05:40|31367.2|31347.2|31365.3|31345.3|31367.8|31347.8|31364.7|31344.7|13
1642507550000|2022-01-18 12:05:50|31364.8|31344.8|31366.3|31346.3|31366.6|31346.6|31364.4|31344.4|14
1642507560000|2022-01-18 12:06:00|31366.2|31346.2|31365.8|31345.8|31366.8|31346.8|31365.5|31345.5|11
1642507570000|2022-01-18 12:06:10|31365.7|31345.7|31366.3|31346.3|31366.6|31346.6|31364.5|31344.5|9
1642507580000|2022-01-18 12:06:20|31366.1|31346.1|31365.1|31345.1|31367|31347|31364.8|31344.8|12
1642507590000|2022-01-18 12:06:30|31364.8|31344.8|31365.5|31345.5|31365.6|31345.6|31364.1|31344.1|19
1642507600000|2022-01-18 12:06:40|31365.2|31345.2|31365.4|31345.4|31365.9|31345.9|31364.4|31344.4|18
1642507610000|2022-01-18 12:06:50|31364.9|31344.9|31364.6|31344.6|31365.2|31345.2|31363.6|31343.6|19
1642507620000|2022-01-18 12:07:00|31364.4|31344.4|31363.5|31343.5|31364.8|31344.8|31363.5|31343.5|17
1642507630000|2022-01-18 12:07:10|31363.3|31343.3|31363.7|31343.7|31364.1|31344.1|31363.1|31343.1|12
1642507640000|2022-01-18 12:07:20|31363.6|31343.6|31366.8|31346.8|31367.4|31347.4|31363.6|31343.6|17
1642507650000|2022-01-18 12:07:30|31367|31347|31368.6|31348.6|31368.6|31348.6|31366|31346|23
1642507660000|2022-01-18 12:07:40|31369.2|31349.2|31368|31348|31369.2|31349.2|31365.6|31345.6|20
1642507670000|2022-01-18 12:07:50|31367.5|31347.5|31367.7|31347.7|31368.5|31348.5|31367.5|31347.5|7
1642507680000|2022-01-18 12:08:00|31368.5|31348.5|31370.4|31350.4|31370.5|31350.5|31367.1|31347.1|27
1642507690000|2022-01-18 12:08:10|31367.9|31347.9|31368.7|31348.7|31369.2|31349.2|31366.8|31346.8|21
1642507700000|2022-01-18 12:08:20|31368.1|31348.1|31368.2|31348.2|31369|31349|31367.9|31347.9|16
1642507710000|2022-01-18 12:08:30|31368.5|31348.5|31368.7|31348.7|31368.7|31348.7|31366.2|31346.2|15
1642507720000|2022-01-18 12:08:40|31368.5|31348.5|31367.2|31347.2|31368.5|31348.5|31366.4|31346.4|13
1642507730000|2022-01-18 12:08:50|31367.6|31347.6|31369.1|31349.1|31370.4|31350.4|31366.4|31346.4|25
1642507740000|2022-01-18 12:09:00|31368.6|31348.6|31370|31350|31370.9|31350.9|31368.3|31348.3|20
1642507750000|2022-01-18 12:09:10|31369.9|31349.9|31370.5|31350.5|31373.2|31353.2|31369.7|31349.7|17
1642507760000|2022-01-18 12:09:20|31370.9|31350.9|31372|31352|31372|31352|31370.2|31350.2|24
1642507770000|2022-01-18 12:09:30|31370.4|31350.4|31371.4|31351.4|31372|31352|31370.4|31350.4|16
1642507780000|2022-01-18 12:09:40|31371.3|31351.3|31367.3|31347.3|31372.4|31352.4|31367.3|31347.3|13
1642507790000|2022-01-18 12:09:50|31368.2|31348.2|31371.1|31351.1|31371.4|31351.4|31367.5|31347.5|25
1642507800000|2022-01-18 12:10:00|31371|31351|31368.9|31348.9|31371.5|31351.5|31368.6|31348.6|16
1642507810000|2022-01-18 12:10:10|31368.2|31348.2|31368.7|31348.7|31369.3|31349.3|31368.2|31348.2|14
1642507820000|2022-01-18 12:10:20|31369|31349|31370.6|31350.6|31371.8|31351.8|31367.3|31347.3|29
1642507830000|2022-01-18 12:10:30|31370.9|31350.9|31370.5|31350.5|31371.4|31351.4|31369.6|31349.6|27
1642507840000|2022-01-18 12:10:40|31371.1|31351.1|31371.4|31351.4|31372|31352|31369.8|31349.8|22
1642507850000|2022-01-18 12:10:50|31371.1|31351.1|31371.6|31351.6|31371.7|31351.7|31370.1|31350.1|15
1642507860000|2022-01-18 12:11:00|31371.2|31351.2|31370|31350|31371.6|31351.6|31367.8|31347.8|19
1642507870000|2022-01-18 12:11:10|31369.9|31349.9|31367.9|31347.9|31369.9|31349.9|31366.6|31346.6|31
1642507880000|2022-01-18 12:11:20|31368.3|31348.3|31367.4|31347.4|31368.7|31348.7|31367.4|31347.4|22
1642507890000|2022-01-18 12:11:30|31367.3|31347.3|31368.2|31348.2|31368.6|31348.6|31367.2|31347.2|17
1642507900000|2022-01-18 12:11:40|31368.4|31348.4|31367.8|31347.8|31369.1|31349.1|31367.8|31347.8|13
1642507910000|2022-01-18 12:11:50|31367.9|31347.9|31367|31347|31367.9|31347.9|31366.4|31346.4|15
1642507920000|2022-01-18 12:12:00|31367.3|31347.3|31367.7|31347.7|31368.2|31348.2|31366.9|31346.9|21
1642507930000|2022-01-18 12:12:10|31367.6|31347.6|31368.6|31348.6|31369.8|31349.8|31367.3|31347.3|17
1642507940000|2022-01-18 12:12:20|31368.7|31348.7|31371.3|31351.3|31373.3|31353.3|31368.7|31348.7|27
1642507950000|2022-01-18 12:12:30|31371.2|31351.2|31373.2|31353.2|31373.2|31353.2|31371.2|31351.2|15
1642507960000|2022-01-18 12:12:40|31373.3|31353.3|31373.9|31353.9|31374.8|31354.8|31372.5|31352.5|19
1642507970000|2022-01-18 12:12:50|31373.8|31353.8|31372.3|31352.3|31374|31354|31372.2|31352.2|19
1642507980000|2022-01-18 12:13:00|31372.4|31352.4|31372.8|31352.8|31373.7|31353.7|31372.4|31352.4|14
1642507990000|2022-01-18 12:13:10|31372.7|31352.7|31371.9|31351.9|31373.6|31353.6|31371.9|31351.9|13
1642508000000|2022-01-18 12:13:20|31372.1|31352.1|31370.2|31350.2|31372.9|31352.9|31370.2|31350.2|22
1642508010000|2022-01-18 12:13:30|31370.1|31350.1|31369.8|31349.8|31370.3|31350.3|31368.9|31348.9|19
1642508020000|2022-01-18 12:13:40|31369.7|31349.7|31368.9|31348.9|31369.8|31349.8|31368.9|31348.9|10
1642508030000|2022-01-18 12:13:50|31368.7|31348.7|31367.8|31347.8|31369.5|31349.5|31367|31347|16
1642508040000|2022-01-18 12:14:00|31367.3|31347.3|31363.4|31343.4|31367.3|31347.3|31362.1|31342.1|25
1642508050000|2022-01-18 12:14:10|31363.3|31343.3|31357.6|31337.6|31363.3|31343.3|31357.3|31337.3|14
1642508060000|2022-01-18 12:14:20|31351.4|31331.4|31352.7|31332.7|31353.3|31333.3|31351.1|31331.1|27
1642508070000|2022-01-18 12:14:30|31353.3|31333.3|31350.4|31330.4|31353.3|31333.3|31348.8|31328.8|23
1642508080000|2022-01-18 12:14:40|31351.3|31331.3|31349.6|31329.6|31351.9|31331.9|31349.4|31329.4|18
1642508090000|2022-01-18 12:14:50|31349.5|31329.5|31345.4|31325.4|31349.6|31329.6|31342|31322|33
1642508100000|2022-01-18 12:15:00|31345.1|31325.1|31350.6|31330.6|31350.6|31330.6|31344.2|31324.2|30
1642508110000|2022-01-18 12:15:10|31350.4|31330.4|31361.2|31341.2|31377.7|31345.4|31349.6|31324.3|34
1642508120000|2022-01-18 12:15:20|31361.9|31341.9|31365|31345|31379.6|31346.4|31361.6|31328.5|24
1642508130000|2022-01-18 12:15:30|31364.2|31344.2|31380.8|31330.8|31380.8|31345.8|31364.1|31329.2|17
1642508140000|2022-01-18 12:15:40|31380.6|31330.6|31366.8|31346.8|31381.3|31348.4|31366.5|31330.5|25
1642508150000|2022-01-18 12:15:50|31366.7|31346.7|31361.4|31341.4|31367.1|31347.1|31361|31341|23
1642508160000|2022-01-18 12:16:00|31361.2|31341.2|31362.4|31342.4|31362.7|31342.7|31359.7|31339.7|26
1642508170000|2022-01-18 12:16:10|31362.7|31342.7|31368.5|31348.5|31372.7|31352.7|31362.7|31342.7|29
1642508180000|2022-01-18 12:16:20|31368.9|31348.9|31381|31361|31381.7|31361.7|31368.1|31348.1|32
1642508190000|2022-01-18 12:16:30|31381.1|31361.1|31381.4|31361.4|31382.9|31362.9|31380.5|31360.5|29
1642508200000|2022-01-18 12:16:40|31381.5|31361.5|31375.4|31355.4|31381.9|31361.9|31372.8|31352.8|30
1642508210000|2022-01-18 12:16:50|31375.5|31355.5|31376.1|31356.1|31376.4|31356.4|31374.4|31354.4|28
1642508220000|2022-01-18 12:17:00|31375.5|31355.5|31374.9|31354.9|31376.2|31356.2|31374.6|31354.6|27
1642508230000|2022-01-18 12:17:10|31375.1|31355.1|31375.9|31355.9|31375.9|31355.9|31374|31354|24
1642508240000|2022-01-18 12:17:20|31376.2|31356.2|31373.3|31353.3|31376.2|31356.2|31373.3|31353.3|25
1642508250000|2022-01-18 12:17:30|31373.6|31353.6|31371.7|31351.7|31374.5|31354.5|31371.6|31351.6|30
1642508260000|2022-01-18 12:17:40|31372.2|31352.2|31371.8|31351.8|31373.1|31353.1|31371.8|31351.8|19
1642508270000|2022-01-18 12:17:50|31372.1|31352.1|31371.5|31351.5|31372.1|31352.1|31371.2|31351.2|12
1642508280000|2022-01-18 12:18:00|31371.9|31351.9|31371.9|31351.9|31372.4|31352.4|31369.6|31349.6|30
1642508290000|2022-01-18 12:18:10|31372.2|31352.2|31371|31351|31372.2|31352.2|31370.2|31350.2|20
1642508300000|2022-01-18 12:18:20|31370.8|31350.8|31369.5|31349.5|31370.9|31350.9|31369.3|31349.3|16
1642508310000|2022-01-18 12:18:30|31369.4|31349.4|31370|31350|31370.6|31350.6|31368.7|31348.7|20
1642508320000|2022-01-18 12:18:40|31370.2|31350.2|31370|31350|31370.7|31350.7|31369.2|31349.2|10
1642508330000|2022-01-18 12:18:50|31369.5|31349.5|31368.4|31348.4|31369.8|31349.8|31366.3|31346.3|23
1642508340000|2022-01-18 12:19:00|31368.6|31348.6|31368.6|31348.6|31369.4|31349.4|31368|31348|12
1642508350000|2022-01-18 12:19:10|31369|31349|31367|31347|31369|31349|31366.7|31346.7|19
1642508360000|2022-01-18 12:19:20|31366.7|31346.7|31367.6|31347.6|31368|31348|31366.7|31346.7|20
1642508370000|2022-01-18 12:19:30|31367.7|31347.7|31365.7|31345.7|31368.3|31348.3|31364.9|31344.9|22
1642508380000|2022-01-18 12:19:40|31366.6|31346.6|31364.9|31344.9|31366.6|31346.6|31364.7|31344.7|16
1642508390000|2022-01-18 12:19:50|31365.2|31345.2|31366.3|31346.3|31367.5|31347.5|31364.1|31344.1|25
1642508400000|2022-01-18 12:20:00|31366.1|31346.1|31361.9|31341.9|31366.6|31346.6|31361.6|31341.6|27
1642508410000|2022-01-18 12:20:10|31363|31343|31362|31342|31363.2|31343.2|31361.8|31341.8|15
1642508420000|2022-01-18 12:20:20|31362.2|31342.2|31363|31343|31363|31343|31362.2|31342.2|12
1642508430000|2022-01-18 12:20:30|31362.8|31342.8|31361|31341|31362.9|31342.9|31360.4|31340.4|14
1642508440000|2022-01-18 12:20:40|31360.9|31340.9|31360.7|31340.7|31363.8|31343.8|31360.3|31340.3|13
1642508450000|2022-01-18 12:20:50|31361.1|31341.1|31361.2|31341.2|31362.2|31342.2|31360.4|31340.4|11
1642508460000|2022-01-18 12:21:00|31361.3|31341.3|31360.7|31340.7|31361.6|31341.6|31360.3|31340.3|16
1642508470000|2022-01-18 12:21:10|31359.6|31339.6|31359.7|31339.7|31360.4|31340.4|31358.5|31338.5|22
1642508480000|2022-01-18 12:21:20|31359.5|31339.5|31360.3|31340.3|31361.8|31341.8|31359.2|31339.2|23
1642508490000|2022-01-18 12:21:30|31359.9|31339.9|31359.7|31339.7|31360.4|31340.4|31359.4|31339.4|19
1642508500000|2022-01-18 12:21:40|31359.9|31339.9|31359.3|31339.3|31360.3|31340.3|31359.3|31339.3|16
1642508510000|2022-01-18 12:21:50|31359.2|31339.2|31360.1|31340.1|31360.3|31340.3|31357.9|31337.9|17
1642508520000|2022-01-18 12:22:00|31360.3|31340.3|31358.8|31338.8|31360.4|31340.4|31358.2|31338.2|21
1642508530000|2022-01-18 12:22:10|31359.1|31339.1|31357.6|31337.6|31359.6|31339.6|31357.4|31337.4|21
1642508540000|2022-01-18 12:22:20|31358|31338|31357.8|31337.8|31358.5|31338.5|31357|31337|20
1642508550000|2022-01-18 12:22:30|31358|31338|31358.4|31338.4|31359.1|31339.1|31357.3|31337.3|13
1642508560000|2022-01-18 12:22:40|31358.6|31338.6|31361.2|31341.2|31361.9|31341.9|31358.6|31338.6|24
1642508570000|2022-01-18 12:22:50|31361.5|31341.5|31360.5|31340.5|31362.1|31342.1|31360.4|31340.4|23
1642508580000|2022-01-18 12:23:00|31360.6|31340.6|31359.4|31339.4|31360.7|31340.7|31359.4|31339.4|14
1642508590000|2022-01-18 12:23:10|31359.9|31339.9|31360.6|31340.6|31362|31342|31359.6|31339.6|26
1642508600000|2022-01-18 12:23:20|31361.4|31341.4|31361.2|31341.2|31364.1|31344.1|31360.5|31340.5|28
1642508610000|2022-01-18 12:23:30|31362.1|31342.1|31360.8|31340.8|31364|31344|31359.6|31339.6|26
1642508620000|2022-01-18 12:23:40|31359.9|31339.9|31359.1|31339.1|31360.1|31340.1|31358.9|31338.9|15
1642508630000|2022-01-18 12:23:50|31360|31340|31356.2|31336.2|31360.2|31340.2|31354.5|31334.5|21
1642508640000|2022-01-18 12:24:00|31356.4|31336.4|31357.8|31337.8|31357.8|31337.8|31355.3|31335.3|17
1642508650000|2022-01-18 12:24:10|31357.9|31337.9|31357.2|31337.2|31357.9|31337.9|31357.1|31337.1|12
1642508660000|2022-01-18 12:24:20|31357.3|31337.3|31358|31338|31360.5|31340.5|31357.1|31337.1|21
1642508670000|2022-01-18 12:24:30|31357.9|31337.9|31357.2|31337.2|31358.8|31338.8|31355.5|31335.5|19
1642508680000|2022-01-18 12:24:40|31357.4|31337.4|31357.5|31337.5|31357.7|31337.7|31356.5|31336.5|14
1642508690000|2022-01-18 12:24:50|31357.6|31337.6|31360.1|31340.1|31360.1|31340.1|31357.6|31337.6|15
1642508700000|2022-01-18 12:25:00|31360|31340|31359.7|31339.7|31360.2|31340.2|31359.2|31339.2|22
1642508710000|2022-01-18 12:25:10|31360.5|31340.5|31357.6|31337.6|31360.5|31340.5|31355.9|31335.9|17
1642508720000|2022-01-18 12:25:20|31357.4|31337.4|31357.4|31337.4|31358.1|31338.1|31356.9|31336.9|21
1642508730000|2022-01-18 12:25:30|31357.3|31337.3|31358|31338|31358.4|31338.4|31357.2|31337.2|18
1642508740000|2022-01-18 12:25:40|31357.9|31337.9|31355.5|31335.5|31358|31338|31355.3|31335.3|24
1642508750000|2022-01-18 12:25:50|31354.3|31334.3|31354.3|31334.3|31356.3|31336.3|31354.1|31334.1|22
1642508760000|2022-01-18 12:26:00|31354.5|31334.5|31353|31333|31354.7|31334.7|31352.9|31332.9|22
1642508770000|2022-01-18 12:26:10|31354.1|31334.1|31354.9|31334.9|31355.3|31335.3|31353.3|31333.3|18
1642508780000|2022-01-18 12:26:20|31355|31335|31355.2|31335.2|31355.8|31335.8|31354.2|31334.2|18
1642508790000|2022-01-18 12:26:30|31355.6|31335.6|31355.8|31335.8|31356.5|31336.5|31355.1|31335.1|18
1642508800000|2022-01-18 12:26:40|31355.7|31335.7|31355.8|31335.8|31355.9|31335.9|31355.1|31335.1|12
1642508810000|2022-01-18 12:26:50|31356.8|31336.8|31357.9|31337.9|31359.7|31339.7|31355.4|31335.4|17
1642508820000|2022-01-18 12:27:00|31356.4|31336.4|31358.4|31338.4|31359.3|31339.3|31356.4|31336.4|24
1642508830000|2022-01-18 12:27:10|31358.5|31338.5|31359.1|31339.1|31359.1|31339.1|31357.6|31337.6|16
1642508840000|2022-01-18 12:27:20|31358.3|31338.3|31354.9|31334.9|31358.4|31338.4|31354.7|31334.7|24
1642508850000|2022-01-18 12:27:30|31354.8|31334.8|31355.8|31335.8|31356.8|31336.8|31354.8|31334.8|31
1642508860000|2022-01-18 12:27:40|31355.7|31335.7|31356.3|31336.3|31357.5|31337.5|31352.3|31332.3|27
1642508870000|2022-01-18 12:27:50|31356.5|31336.5|31356.2|31336.2|31357|31337|31353.8|31333.8|23
1642508880000|2022-01-18 12:28:00|31356.5|31336.5|31354.8|31334.8|31356.5|31336.5|31354|31334|21
1642508890000|2022-01-18 12:28:10|31354.5|31334.5|31354.3|31334.3|31355.2|31335.2|31353.8|31333.8|21
1642508900000|2022-01-18 12:28:20|31354.6|31334.6|31352.7|31332.7|31357.3|31337.3|31349.6|31329.6|30
1642508910000|2022-01-18 12:28:30|31351.6|31331.6|31349.7|31329.7|31352.7|31332.7|31349.7|31329.7|25
1642508920000|2022-01-18 12:28:40|31349.6|31329.6|31349.7|31329.7|31351.1|31331.1|31348.8|31328.8|26
1642508930000|2022-01-18 12:28:50|31349.5|31329.5|31348.2|31328.2|31350.1|31330.1|31348.1|31328.1|24
1642508940000|2022-01-18 12:29:00|31348.4|31328.4|31348|31328|31349.5|31329.5|31347.7|31327.7|20
1642508950000|2022-01-18 12:29:10|31348.4|31328.4|31347.7|31327.7|31348.4|31328.4|31347.1|31327.1|23
1642508960000|2022-01-18 12:29:20|31347.9|31327.9|31345.7|31325.7|31347.9|31327.9|31345.6|31325.6|20
1642508970000|2022-01-18 12:29:30|31346|31326|31345.3|31325.3|31346.4|31326.4|31344.8|31324.8|17
1642508980000|2022-01-18 12:29:40|31345.6|31325.6|31344.1|31324.1|31345.6|31325.6|31342.3|31322.3|17
1642508990000|2022-01-18 12:29:50|31343.6|31323.6|31344.6|31324.6|31345.6|31325.6|31343.4|31323.4|18
1642509000000|2022-01-18 12:30:00|31344.7|31324.7|31344.6|31324.6|31347.7|31327.7|31343.8|31323.8|24
1642509010000|2022-01-18 12:30:10|31343|31323|31342.4|31322.4|31344.5|31324.5|31342.4|31322.4|11
1642509020000|2022-01-18 12:30:20|31342.6|31322.6|31344.4|31324.4|31344.4|31324.4|31340.6|31320.6|23
1642509030000|2022-01-18 12:30:30|31344.3|31324.3|31343|31323|31344.5|31324.5|31342.2|31322.2|31
1642509040000|2022-01-18 12:30:40|31343.2|31323.2|31347.1|31327.1|31347.2|31327.2|31342.3|31322.3|31
1642509050000|2022-01-18 12:30:50|31346.9|31326.9|31346.1|31326.1|31347.1|31327.1|31345.4|31325.4|18
1642509060000|2022-01-18 12:31:00|31346|31326|31347.1|31327.1|31348.1|31328.1|31345.2|31325.2|21
1642509070000|2022-01-18 12:31:10|31346.4|31326.4|31347.5|31327.5|31347.6|31327.6|31346.4|31326.4|7
1642509080000|2022-01-18 12:31:20|31347.6|31327.6|31348.3|31328.3|31348.6|31328.6|31347.4|31327.4|5
1642509090000|2022-01-18 12:31:30|31347.1|31327.1|31348.8|31328.8|31348.8|31328.8|31345.5|31325.5|19
1642509100000|2022-01-18 12:31:40|31348.9|31328.9|31348.3|31328.3|31348.9|31328.9|31348.1|31328.1|19
1642509110000|2022-01-18 12:31:50|31348.4|31328.4|31347.2|31327.2|31348.4|31328.4|31346.8|31326.8|17
1642509120000|2022-01-18 12:32:00|31345.9|31325.9|31348.8|31328.8|31349.8|31329.8|31345.9|31325.9|25
1642509130000|2022-01-18 12:32:10|31348.5|31328.5|31350.6|31330.6|31350.9|31330.9|31348.5|31328.5|24
1642509140000|2022-01-18 12:32:20|31350.8|31330.8|31349.6|31329.6|31350.8|31330.8|31349.4|31329.4|14
1642509150000|2022-01-18 12:32:30|31349.3|31329.3|31348.7|31328.7|31351.5|31331.5|31348.7|31328.7|25
1642509160000|2022-01-18 12:32:40|31350.4|31330.4|31350|31330|31350.4|31330.4|31348.3|31328.3|21
1642509170000|2022-01-18 12:32:50|31350.3|31330.3|31349.4|31329.4|31351|31331|31349.1|31329.1|19
1642509180000|2022-01-18 12:33:00|31349.5|31329.5|31349.2|31329.2|31350|31330|31348|31328|27
1642509190000|2022-01-18 12:33:10|31348.4|31328.4|31348.6|31328.6|31350.1|31330.1|31348.2|31328.2|25
1642509200000|2022-01-18 12:33:20|31348.5|31328.5|31348.6|31328.6|31348.9|31328.9|31348.4|31328.4|12
1642509210000|2022-01-18 12:33:30|31348.9|31328.9|31350.2|31330.2|31350.5|31330.5|31348.5|31328.5|16
1642509220000|2022-01-18 12:33:40|31350.3|31330.3|31350.3|31330.3|31351.9|31331.9|31349.5|31329.5|22
1642509230000|2022-01-18 12:33:50|31350.5|31330.5|31351|31331|31351.5|31331.5|31349.6|31329.6|19
1642509240000|2022-01-18 12:34:00|31350.7|31330.7|31348.4|31328.4|31351|31331|31348.4|31328.4|18
1642509250000|2022-01-18 12:34:10|31348.7|31328.7|31348.3|31328.3|31348.8|31328.8|31348.1|31328.1|15
1642509260000|2022-01-18 12:34:20|31348.2|31328.2|31345.7|31325.7|31348.2|31328.2|31345.5|31325.5|22
1642509270000|2022-01-18 12:34:30|31345.6|31325.6|31346|31326|31348.6|31328.6|31345.6|31325.6|25
1642509280000|2022-01-18 12:34:40|31346.1|31326.1|31348.6|31328.6|31351.8|31331.8|31346|31326|25
1642509290000|2022-01-18 12:34:50|31348.9|31328.9|31346.9|31326.9|31350.2|31330.2|31346.9|31326.9|19
1642509300000|2022-01-18 12:35:00|31347.2|31327.2|31348.7|31328.7|31348.7|31328.7|31346.9|31326.9|22
1642509310000|2022-01-18 12:35:10|31348.9|31328.9|31348.6|31328.6|31350|31330|31348.6|31328.6|16
1642509320000|2022-01-18 12:35:20|31348.7|31328.7|31350.8|31330.8|31351.7|31331.7|31348|31328|19
1642509330000|2022-01-18 12:35:30|31351.5|31331.5|31351.5|31331.5|31351.8|31331.8|31350.8|31330.8|13
1642509340000|2022-01-18 12:35:40|31351.7|31331.7|31351.5|31331.5|31355.9|31335.9|31351.2|31331.2|15
1642509350000|2022-01-18 12:35:50|31351.9|31331.9|31353.2|31333.2|31353.4|31333.4|31351.7|31331.7|19
1642509360000|2022-01-18 12:36:00|31352.6|31332.6|31355.1|31335.1|31355.1|31335.1|31352.6|31332.6|13
1642509370000|2022-01-18 12:36:10|31354.9|31334.9|31352.1|31332.1|31356|31336|31351.2|31331.2|26
1642509380000|2022-01-18 12:36:20|31352.2|31332.2|31352.3|31332.3|31353.2|31333.2|31351.3|31331.3|15
1642509390000|2022-01-18 12:36:30|31353|31333|31351.3|31331.3|31353.1|31333.1|31351.1|31331.1|17
1642509400000|2022-01-18 12:36:40|31350.8|31330.8|31349.8|31329.8|31351.3|31331.3|31349.3|31329.3|26
1642509410000|2022-01-18 12:36:50|31349.9|31329.9|31350.7|31330.7|31350.7|31330.7|31347.8|31327.8|22
1642509420000|2022-01-18 12:37:00|31352.4|31332.4|31353.8|31333.8|31355.5|31335.5|31351.1|31331.1|34
1642509430000|2022-01-18 12:37:10|31353.3|31333.3|31353.3|31333.3|31354.5|31334.5|31352.5|31332.5|29
1642509440000|2022-01-18 12:37:20|31353.6|31333.6|31354|31334|31354.4|31334.4|31347.3|31327.3|28
1642509450000|2022-01-18 12:37:30|31355.1|31335.1|31354.8|31334.8|31356.5|31336.5|31353.6|31333.6|26
1642509460000|2022-01-18 12:37:40|31354.6|31334.6|31355|31335|31356.2|31336.2|31353.5|31333.5|21
1642509470000|2022-01-18 12:37:50|31355.1|31335.1|31355.1|31335.1|31355.1|31335.1|31354.7|31334.7|12
1642509480000|2022-01-18 12:38:00|31354.9|31334.9|31353.7|31333.7|31355.3|31335.3|31352|31332|16
1642509490000|2022-01-18 12:38:10|31353.5|31333.5|31354.9|31334.9|31355.1|31335.1|31353.5|31333.5|13
1642509500000|2022-01-18 12:38:20|31354.5|31334.5|31353.3|31333.3|31355.2|31335.2|31352.9|31332.9|21
1642509510000|2022-01-18 12:38:30|31353.5|31333.5|31353|31333|31354.2|31334.2|31351.9|31331.9|20
1642509520000|2022-01-18 12:38:40|31352.9|31332.9|31351.8|31331.8|31354.1|31334.1|31350.1|31330.1|25
1642509530000|2022-01-18 12:38:50|31352|31332|31353.2|31333.2|31353.3|31333.3|31351.6|31331.6|15
1642509540000|2022-01-18 12:39:00|31352.9|31332.9|31352.1|31332.1|31353|31333|31351.9|31331.9|15
1642509550000|2022-01-18 12:39:10|31351.7|31331.7|31350.4|31330.4|31352.5|31332.5|31350.4|31330.4|17
1642509560000|2022-01-18 12:39:20|31350.1|31330.1|31351.1|31331.1|31351.4|31331.4|31350|31330|10
1642509570000|2022-01-18 12:39:30|31350.9|31330.9|31352|31332|31352.4|31332.4|31350.2|31330.2|20
1642509580000|2022-01-18 12:39:40|31351.9|31331.9|31353.7|31333.7|31353.7|31333.7|31351.9|31331.9|5
1642509590000|2022-01-18 12:39:50|31354|31334|31352.3|31332.3|31354|31334|31351.8|31331.8|16
1642509600000|2022-01-18 12:40:00|31351|31331|31351.2|31331.2|31352.5|31332.5|31350.8|31330.8|19
1642509610000|2022-01-18 12:40:10|31351|31331|31351|31331|31351.3|31331.3|31350.1|31330.1|19
1642509620000|2022-01-18 12:40:20|31350.9|31330.9|31351|31331|31351.1|31331.1|31350.4|31330.4|12
1642509630000|2022-01-18 12:40:30|31350.9|31330.9|31351.9|31331.9|31351.9|31331.9|31350.4|31330.4|9
1642509640000|2022-01-18 12:40:40|31353.2|31333.2|31355.3|31335.3|31355.6|31335.6|31352.8|31332.8|22
1642509650000|2022-01-18 12:40:50|31355.4|31335.4|31354|31334|31355.5|31335.5|31351.7|31331.7|13
1642509660000|2022-01-18 12:41:00|31353.9|31333.9|31357.4|31337.4|31357.6|31337.6|31353.9|31333.9|16
1642509670000|2022-01-18 12:41:10|31357.5|31337.5|31356.9|31336.9|31357.5|31337.5|31356.7|31336.7|8
1642509680000|2022-01-18 12:41:20|31357.4|31337.4|31354.5|31334.5|31357.6|31337.6|31354.4|31334.4|18
1642509690000|2022-01-18 12:41:30|31355.8|31335.8|31353.5|31333.5|31355.8|31335.8|31352.3|31332.3|21
1642509700000|2022-01-18 12:41:40|31354.2|31334.2|31350.3|31330.3|31354.8|31334.8|31350.3|31330.3|20
1642509710000|2022-01-18 12:41:50|31350.8|31330.8|31352.7|31332.7|31352.9|31332.9|31349.7|31329.7|16
1642509720000|2022-01-18 12:42:00|31352.2|31332.2|31348.9|31328.9|31352.4|31332.4|31347.6|31327.6|23
1642509730000|2022-01-18 12:42:10|31348.4|31328.4|31347.4|31327.4|31349.2|31329.2|31345.4|31325.4|32
1642509740000|2022-01-18 12:42:20|31348.2|31328.2|31351.7|31331.7|31351.7|31331.7|31343.5|31323.5|32
1642509750000|2022-01-18 12:42:30|31352|31332|31349.4|31329.4|31352.3|31332.3|31348.4|31328.4|29
1642509760000|2022-01-18 12:42:40|31349.7|31329.7|31345.5|31325.5|31350.2|31330.2|31345.5|31325.5|23
1642509770000|2022-01-18 12:42:50|31345.8|31325.8|31344.5|31324.5|31346.9|31326.9|31342.2|31322.2|30
1642509780000|2022-01-18 12:43:00|31343.9|31323.9|31342.9|31322.9|31344.3|31324.3|31342.3|31322.3|26
1642509790000|2022-01-18 12:43:10|31343.7|31323.7|31344.1|31324.1|31345.1|31325.1|31343.3|31323.3|19
1642509800000|2022-01-18 12:43:20|31343.8|31323.8|31342.4|31322.4|31344.5|31324.5|31342|31322|18
1642509810000|2022-01-18 12:43:30|31342.7|31322.7|31343.6|31323.6|31344.7|31324.7|31342.5|31322.5|16
1642509820000|2022-01-18 12:43:40|31344.5|31324.5|31342|31322|31344.5|31324.5|31341.3|31321.3|10
1642509830000|2022-01-18 12:43:50|31342.4|31322.4|31338.8|31318.8|31343.3|31323.3|31338.5|31318.5|16
1642509840000|2022-01-18 12:44:00|31338|31318|31336.9|31316.9|31339.3|31319.3|31334.8|31314.8|29
1642509850000|2022-01-18 12:44:10|31336.6|31316.6|31327.8|31307.8|31336.8|31316.8|31327.8|31307.8|32
1642509860000|2022-01-18 12:44:20|31327.9|31307.9|31328.8|31308.8|31328.9|31308.9|31325.1|31305.1|31
1642509870000|2022-01-18 12:44:30|31328.9|31308.9|31329.6|31309.6|31332.1|31312.1|31326.9|31306.9|30
1642509880000|2022-01-18 12:44:40|31330.1|31310.1|31326.5|31306.5|31330.2|31310.2|31326.5|31306.5|26
1642509890000|2022-01-18 12:44:50|31326.4|31306.4|31330.2|31310.2|31330.4|31310.4|31326.4|31306.4|27
1642509900000|2022-01-18 12:45:00|31330.4|31310.4|31328.6|31308.6|31331.2|31311.2|31327.5|31307.5|34
1642509910000|2022-01-18 12:45:10|31329|31309|31333.3|31313.3|31337.9|31317.9|31329|31309|34
1642509920000|2022-01-18 12:45:20|31333.5|31313.5|31333.8|31313.8|31334.2|31314.2|31333|31313|26
1642509930000|2022-01-18 12:45:30|31333.7|31313.7|31330.6|31310.6|31333.8|31313.8|31330.5|31310.5|30
1642509940000|2022-01-18 12:45:40|31330.9|31310.9|31331|31311|31331.8|31311.8|31330.4|31310.4|28
1642509950000|2022-01-18 12:45:50|31331.2|31311.2|31332.5|31312.5|31332.6|31312.6|31327.7|31307.7|28
1642509960000|2022-01-18 12:46:00|31330.2|31310.2|31330.2|31310.2|31330.2|31310.2|31327.3|31307.3|27
1642509970000|2022-01-18 12:46:10|31330.3|31310.3|31328.4|31308.4|31330.3|31310.3|31328.3|31308.3|19
1642509980000|2022-01-18 12:46:20|31328.2|31308.2|31324.2|31304.2|31328.2|31308.2|31323.7|31303.7|27
1642509990000|2022-01-18 12:46:30|31321.3|31301.3|31325|31305|31325.4|31305.4|31320|31300|37
1642510000000|2022-01-18 12:46:40|31325.5|31305.5|31322.9|31302.9|31325.5|31305.5|31320|31300|27
1642510010000|2022-01-18 12:46:50|31323.3|31303.3|31321.6|31301.6|31324.5|31304.5|31321|31301|29
1642510020000|2022-01-18 12:47:00|31321|31301|31324.8|31304.8|31324.8|31304.8|31321|31301|29
1642510030000|2022-01-18 12:47:10|31324.9|31304.9|31325.7|31305.7|31326.2|31306.2|31322.6|31302.6|27
1642510040000|2022-01-18 12:47:20|31324.8|31304.8|31324.6|31304.6|31326.3|31306.3|31320|31300|34
1642510050000|2022-01-18 12:47:30|31321.6|31301.6|31329.7|31309.7|31334|31314|31321.6|31301.6|28
1642510060000|2022-01-18 12:47:40|31328.8|31308.8|31327.3|31307.3|31329.8|31309.8|31323.9|31303.9|30
1642510070000|2022-01-18 12:47:50|31327.6|31307.6|31335.3|31315.3|31335.3|31315.3|31323.8|31303.8|32
1642510080000|2022-01-18 12:48:00|31334|31314|31332.3|31312.3|31335.5|31315.5|31332.1|31312.1|22
1642510090000|2022-01-18 12:48:10|31331.9|31311.9|31330.1|31310.1|31333|31313|31326.8|31306.8|29
1642510100000|2022-01-18 12:48:20|31330.7|31310.7|31329.1|31309.1|31334.9|31314.9|31329.1|31309.1|32
1642510110000|2022-01-18 12:48:30|31329.7|31309.7|31331.3|31311.3|31333.4|31313.4|31327.3|31307.3|30
1642510120000|2022-01-18 12:48:40|31330.7|31310.7|31334.7|31314.7|31337.1|31317.1|31330.7|31310.7|37
1642510130000|2022-01-18 12:48:50|31333.9|31313.9|31333.8|31313.8|31335.5|31315.5|31332.4|31312.4|36
1642510140000|2022-01-18 12:49:00|31333.7|31313.7|31330.2|31310.2|31333.9|31313.9|31327.4|31307.4|32
1642510150000|2022-01-18 12:49:10|31328.5|31308.5|31326.7|31306.7|31330.8|31310.8|31326.5|31306.5|33
1642510160000|2022-01-18 12:49:20|31326.9|31306.9|31323.5|31303.5|31327.6|31307.6|31323.5|31303.5|29
1642510170000|2022-01-18 12:49:30|31323.8|31303.8|31323.9|31303.9|31324.3|31304.3|31321.8|31301.8|30
1642510180000|2022-01-18 12:49:40|31323.8|31303.8|31329.1|31309.1|31329.7|31309.7|31322.3|31302.3|32
1642510190000|2022-01-18 12:49:50|31329.3|31309.3|31331.8|31311.8|31332|31312|31327.2|31307.2|29
1642510200000|2022-01-18 12:50:00|31331.4|31311.4|31337.3|31317.3|31350.5|31317.8|31330.7|31300.5|30
1642510210000|2022-01-18 12:50:10|31336.9|31316.9|31336.3|31316.3|31337.8|31317.8|31336.2|31316.2|23
1642510220000|2022-01-18 12:50:20|31336.6|31316.6|31337.5|31317.5|31338|31318|31335.5|31315.5|23
1642510230000|2022-01-18 12:50:30|31336.6|31316.6|31336.5|31316.5|31338.3|31318.3|31334.7|31314.7|27
1642510240000|2022-01-18 12:50:40|31336.8|31316.8|31335.8|31315.8|31337.4|31317.4|31335.7|31315.7|19
1642510250000|2022-01-18 12:50:50|31335.9|31315.9|31334.5|31314.5|31336.4|31316.4|31333.5|31313.5|23
1642510260000|2022-01-18 12:51:00|31334.3|31314.3|31333.8|31313.8|31335|31315|31332.5|31312.5|27
1642510270000|2022-01-18 12:51:10|31333.6|31313.6|31336.1|31316.1|31336.2|31316.2|31333.3|31313.3|26
1642510280000|2022-01-18 12:51:20|31336|31316|31338|31318|31338.1|31318.1|31336|31316|23
1642510290000|2022-01-18 12:51:30|31337.9|31317.9|31342.2|31322.2|31343.5|31323.5|31337.9|31317.9|12
1642510300000|2022-01-18 12:51:40|31343.7|31323.7|31345.6|31325.6|31348.3|31328.3|31342|31322|26
1642510310000|2022-01-18 12:51:50|31344.8|31324.8|31346.5|31326.5|31346.5|31326.5|31344.8|31324.8|8
1642510320000|2022-01-18 12:52:00|31345.7|31325.7|31346.5|31326.5|31364.5|31329.5|31345.7|31314.5|21
1642510330000|2022-01-18 12:52:10|31346.6|31326.6|31347.6|31327.6|31349.5|31329.5|31346.3|31326.3|26
1642510340000|2022-01-18 12:52:20|31347.7|31327.7|31346.5|31326.5|31347.9|31327.9|31345.7|31325.7|29
1642510350000|2022-01-18 12:52:30|31346.6|31326.6|31342.1|31322.1|31347.2|31327.2|31339.6|31319.6|28
1642510360000|2022-01-18 12:52:40|31341.5|31321.5|31341.9|31321.9|31342.2|31322.2|31340.4|31320.4|21
1642510370000|2022-01-18 12:52:50|31341.1|31321.1|31340.9|31320.9|31342.1|31322.1|31340.9|31320.9|26
1642510380000|2022-01-18 12:53:00|31341.2|31321.2|31342.6|31322.6|31343.8|31323.8|31341.1|31321.1|23
1642510390000|2022-01-18 12:53:10|31342.4|31322.4|31340.1|31320.1|31343.3|31323.3|31339.6|31319.6|23
1642510400000|2022-01-18 12:53:20|31340.3|31320.3|31335.7|31315.7|31340.3|31320.3|31335.7|31315.7|19
1642510410000|2022-01-18 12:53:30|31335.8|31315.8|31341.1|31321.1|31343.7|31323.7|31333.5|31313.5|31
1642510420000|2022-01-18 12:53:40|31341.4|31321.4|31341|31321|31342.3|31322.3|31340.8|31320.8|17
1642510430000|2022-01-18 12:53:50|31341.4|31321.4|31341.7|31321.7|31341.8|31321.8|31340.5|31320.5|11
1642510440000|2022-01-18 12:54:00|31341.8|31321.8|31343.6|31323.6|31345.9|31325.9|31340.3|31320.3|26
1642510450000|2022-01-18 12:54:10|31343.9|31323.9|31344.9|31324.9|31345.9|31325.9|31343.9|31323.9|23
1642510460000|2022-01-18 12:54:20|31344.8|31324.8|31351|31331|31351|31331|31343.3|31323.3|24
1642510470000|2022-01-18 12:54:30|31348.1|31328.1|31348.3|31328.3|31350.5|31330.5|31346.5|31326.5|29
1642510480000|2022-01-18 12:54:40|31348.2|31328.2|31352.4|31332.4|31352.9|31332.9|31347.4|31327.4|29
1642510490000|2022-01-18 12:54:50|31351.7|31331.7|31353.7|31333.7|31354|31334|31351.7|31331.7|31
1642510500000|2022-01-18 12:55:00|31352.7|31332.7|31353.4|31333.4|31355.2|31335.2|31352.7|31332.7|30
1642510510000|2022-01-18 12:55:10|31352.9|31332.9|31352.2|31332.2|31353.7|31333.7|31350.6|31330.6|27
1642510520000|2022-01-18 12:55:20|31352.6|31332.6|31347.6|31327.6|31352.6|31332.6|31347.6|31327.6|30
1642510530000|2022-01-18 12:55:30|31348.6|31328.6|31348.9|31328.9|31349.7|31329.7|31347.4|31327.4|25
1642510540000|2022-01-18 12:55:40|31347.5|31327.5|31351|31331|31351.5|31331.5|31347.5|31327.5|26
1642510550000|2022-01-18 12:55:50|31349.7|31329.7|31351.8|31331.8|31354.1|31334.1|31349.7|31329.7|25
1642510560000|2022-01-18 12:56:00|31351.6|31331.6|31354.3|31334.3|31355.6|31335.6|31351.6|31331.6|25
1642510570000|2022-01-18 12:56:10|31353.9|31333.9|31360.8|31340.8|31362.4|31342.4|31353.9|31333.9|31
1642510580000|2022-01-18 12:56:20|31360.3|31340.3|31351.1|31331.1|31360.8|31340.8|31350.2|31330.2|31
1642510590000|2022-01-18 12:56:30|31350.8|31330.8|31341|31321|31352.2|31332.2|31340.3|31320.3|34
1642510600000|2022-01-18 12:56:40|31341.3|31321.3|31335.6|31315.6|31342.7|31322.7|31334.1|31314.1|27
1642510610000|2022-01-18 12:56:50|31342.4|31322.4|31343.5|31323.5|31346.5|31326.5|31334.6|31314.6|34
1642510620000|2022-01-18 12:57:00|31344.1|31324.1|31345.9|31325.9|31346.8|31326.8|31344.1|31324.1|34
1642510630000|2022-01-18 12:57:10|31345.3|31325.3|31344.1|31324.1|31347.6|31327.6|31344.1|31324.1|34
1642510640000|2022-01-18 12:57:20|31344|31324|31342.3|31322.3|31345.2|31325.2|31341.1|31321.1|29
1642510650000|2022-01-18 12:57:30|31342.1|31322.1|31341.9|31321.9|31344.1|31324.1|31341.1|31321.1|31
1642510660000|2022-01-18 12:57:40|31341.4|31321.4|31345.7|31325.7|31345.7|31325.7|31341.3|31321.3|24
1642510670000|2022-01-18 12:57:50|31346|31326|31356.1|31336.1|31362.1|31336.7|31344.8|31310.7|31
1642510680000|2022-01-18 12:58:00|31357.6|31337.6|31364.7|31344.7|31365.3|31345.3|31357.2|31337.2|32
1642510690000|2022-01-18 12:58:10|31365.9|31345.9|31363.2|31343.2|31377.4|31357.4|31363.2|31343.2|36
1642510700000|2022-01-18 12:58:20|31363.4|31343.4|31359.5|31339.5|31377.4|31343.4|31359.2|31327.3|32
1642510710000|2022-01-18 12:58:30|31359.2|31339.2|31354.8|31334.8|31359.7|31339.7|31353.5|31333.5|30
1642510720000|2022-01-18 12:58:40|31355.2|31335.2|31358.1|31338.1|31358.8|31338.8|31354.3|31334.3|33
1642510730000|2022-01-18 12:58:50|31357.8|31337.8|31366.1|31346.1|31366.7|31346.7|31357.5|31337.5|35
1642510740000|2022-01-18 12:59:00|31365.6|31345.6|31369.9|31349.9|31371.8|31351.8|31365.1|31345.1|36
1642510750000|2022-01-18 12:59:10|31371.1|31351.1|31376.2|31356.2|31377.9|31357.9|31371.1|31351.1|29
1642510760000|2022-01-18 12:59:20|31376.5|31356.5|31376.2|31356.2|31377.1|31357.1|31376.1|31356.1|25
1642510770000|2022-01-18 12:59:30|31376.3|31356.3|31371.5|31351.5|31379.6|31359.6|31370.2|31350.2|36
1642510780000|2022-01-18 12:59:40|31369.8|31349.8|31368.9|31348.9|31384.8|31351.5|31368.8|31333.6|32
1642510790000|2022-01-18 12:59:50|31369|31349|31368|31348|31383.9|31349|31366.9|31332.1|30
1642510800000|2022-01-18 13:00:00|31368.2|31348.2|31369.7|31349.7|31370.5|31350.5|31365.6|31345.6|33
1642510810000|2022-01-18 13:00:10|31370.3|31350.3|31369.9|31349.9|31386.1|31353.5|31368.9|31336.1|33
1642510820000|2022-01-18 13:00:20|31370.4|31350.4|31371.8|31351.8|31372.4|31352.4|31369.6|31349.6|28
1642510830000|2022-01-18 13:00:30|31371.4|31351.4|31372.3|31352.3|31374|31354|31370.9|31350.9|32
1642510840000|2022-01-18 13:00:40|31373.6|31353.6|31372.7|31352.7|31375|31355|31372.7|31352.7|21
1642510850000|2022-01-18 13:00:50|31373.3|31353.3|31379.4|31359.4|31381.4|31361.4|31373.2|31353.2|32
1642510860000|2022-01-18 13:01:00|31378.9|31358.9|31378.5|31358.5|31379.1|31359.1|31375.6|31355.6|31
1642510870000|2022-01-18 13:01:10|31378.2|31358.2|31380.3|31360.3|31381|31361|31378.2|31358.2|30
1642510880000|2022-01-18 13:01:20|31380.1|31360.1|31382.7|31362.7|31382.8|31362.8|31378.8|31358.8|33
1642510890000|2022-01-18 13:01:30|31382.9|31362.9|31386.5|31366.5|31387.2|31367.2|31382.9|31362.9|26
1642510900000|2022-01-18 13:01:40|31386.8|31366.8|31385.7|31365.7|31388.3|31368.3|31385.7|31365.7|30
1642510910000|2022-01-18 13:01:50|31385|31365|31382.3|31362.3|31385|31365|31380.9|31360.9|33
1642510920000|2022-01-18 13:02:00|31381.5|31361.5|31375.9|31355.9|31382.6|31362.6|31375.9|31355.9|36
1642510930000|2022-01-18 13:02:10|31376.1|31356.1|31375.1|31355.1|31377.1|31357.1|31374.8|31354.8|28
1642510940000|2022-01-18 13:02:20|31375.4|31355.4|31373.4|31353.4|31378.6|31358.6|31373.2|31353.2|32
1642510950000|2022-01-18 13:02:30|31373.8|31353.8|31373.9|31353.9|31374.6|31354.6|31373.2|31353.2|26
1642510960000|2022-01-18 13:02:40|31372.9|31352.9|31372.9|31352.9|31373.8|31353.8|31370.6|31350.6|29
1642510970000|2022-01-18 13:02:50|31373.1|31353.1|31369.8|31349.8|31373.2|31353.2|31369.8|31349.8|26
1642510980000|2022-01-18 13:03:00|31369.9|31349.9|31374.5|31354.5|31374.5|31354.5|31369.1|31349.1|28
1642510990000|2022-01-18 13:03:10|31373.8|31353.8|31374.9|31354.9|31375.3|31355.3|31373.8|31353.8|24
1642511000000|2022-01-18 13:03:20|31374.8|31354.8|31377|31357|31377|31357|31374.7|31354.7|18
1642511010000|2022-01-18 13:03:30|31377.1|31357.1|31377.5|31357.5|31377.8|31357.8|31376.9|31356.9|29
1642511020000|2022-01-18 13:03:40|31377.4|31357.4|31379.1|31359.1|31379.5|31359.5|31376.9|31356.9|24
1642511030000|2022-01-18 13:03:50|31379.3|31359.3|31378|31358|31379.7|31359.7|31378|31358|22
1642511040000|2022-01-18 13:04:00|31377.9|31357.9|31377.3|31357.3|31377.9|31357.9|31376|31356|25
1642511050000|2022-01-18 13:04:10|31377.5|31357.5|31377.3|31357.3|31377.9|31357.9|31376.8|31356.8|17
1642511060000|2022-01-18 13:04:20|31377.2|31357.2|31383.7|31363.7|31383.7|31363.7|31377.2|31357.2|23
1642511070000|2022-01-18 13:04:30|31383.6|31363.6|31384.8|31364.8|31384.8|31364.8|31383.6|31363.6|19
1642511080000|2022-01-18 13:04:40|31385.1|31365.1|31385.8|31365.8|31386.2|31366.2|31385|31365|16
1642511090000|2022-01-18 13:04:50|31385.9|31365.9|31389.4|31369.4|31389.5|31369.5|31385.9|31365.9|21
1642511100000|2022-01-18 13:05:00|31389.6|31369.6|31389.2|31369.2|31392.3|31372.3|31388.7|31368.7|32
1642511110000|2022-01-18 13:05:10|31389.5|31369.5|31391.6|31371.6|31391.6|31371.6|31388.8|31368.8|23
1642511120000|2022-01-18 13:05:20|31391.3|31371.3|31384.7|31364.7|31393.4|31373.4|31384.7|31364.7|35
1642511130000|2022-01-18 13:05:30|31384.9|31364.9|31387.9|31367.9|31388.4|31368.4|31384.2|31364.2|32
1642511140000|2022-01-18 13:05:40|31388.1|31368.1|31393.7|31373.7|31395.4|31375.4|31387.5|31367.5|34
1642511150000|2022-01-18 13:05:50|31394.8|31374.8|31390.6|31370.6|31394.8|31374.8|31387.8|31367.8|28
1642511160000|2022-01-18 13:06:00|31391.1|31371.1|31396.1|31376.1|31396.3|31376.3|31391.1|31371.1|31
1642511170000|2022-01-18 13:06:10|31395.5|31375.5|31393.7|31373.7|31396.4|31376.4|31393.6|31373.6|32
1642511180000|2022-01-18 13:06:20|31393.9|31373.9|31397.4|31377.4|31398.5|31378.5|31393.2|31373.2|29
1642511190000|2022-01-18 13:06:30|31397.3|31377.3|31396.2|31376.2|31397.3|31377.3|31394.5|31374.5|33
1642511200000|2022-01-18 13:06:40|31395.8|31375.8|31396.2|31376.2|31396.5|31376.5|31394.3|31374.3|28
1642511210000|2022-01-18 13:06:50|31395.9|31375.9|31388.3|31368.3|31396.1|31376.1|31388.2|31368.2|33
1642511220000|2022-01-18 13:07:00|31388.5|31368.5|31389.9|31369.9|31390.8|31370.8|31388.5|31368.5|28
1642511230000|2022-01-18 13:07:10|31390.4|31370.4|31392.3|31372.3|31393.5|31373.5|31390.4|31370.4|29
1642511240000|2022-01-18 13:07:20|31392.7|31372.7|31391.9|31371.9|31393.1|31373.1|31391.8|31371.8|27
1642511250000|2022-01-18 13:07:30|31391.8|31371.8|31393.8|31373.8|31393.8|31373.8|31391.6|31371.6|30
1642511260000|2022-01-18 13:07:40|31393|31373|31396.2|31376.2|31396.5|31376.5|31393|31373|27
1642511270000|2022-01-18 13:07:50|31395.9|31375.9|31394.4|31374.4|31396.8|31376.8|31394.2|31374.2|25
1642511280000|2022-01-18 13:08:00|31394|31374|31398.1|31378.1|31399.7|31379.7|31393.2|31373.2|32
1642511290000|2022-01-18 13:08:10|31398.3|31378.3|31396.8|31376.8|31398.9|31378.9|31394.5|31374.5|33
1642511300000|2022-01-18 13:08:20|31396.6|31376.6|31395.3|31375.3|31397.7|31377.7|31393.5|31373.5|29
1642511310000|2022-01-18 13:08:30|31395.6|31375.6|31395|31375|31398.5|31378.5|31393.4|31373.4|31
1642511320000|2022-01-18 13:08:40|31394.6|31374.6|31393.2|31373.2|31395.6|31375.6|31393.2|31373.2|33
1642511330000|2022-01-18 13:08:50|31393.1|31373.1|31391.2|31371.2|31394.7|31374.7|31390.2|31370.2|30
1642511340000|2022-01-18 13:09:00|31391.5|31371.5|31391.7|31371.7|31391.7|31371.7|31388|31368|30
1642511350000|2022-01-18 13:09:10|31391.2|31371.2|31393.1|31373.1|31393.2|31373.2|31389.7|31369.7|22
1642511360000|2022-01-18 13:09:20|31393.2|31373.2|31394.3|31374.3|31395|31375|31392.9|31372.9|24
1642511370000|2022-01-18 13:09:30|31392|31372|31396.4|31376.4|31398.3|31378.3|31391.3|31371.3|37
1642511380000|2022-01-18 13:09:40|31395.4|31375.4|31392.2|31372.2|31395.5|31375.5|31391.8|31371.8|31
1642511390000|2022-01-18 13:09:50|31392.1|31372.1|31391.5|31371.5|31392.8|31372.8|31391|31371|24
1642511400000|2022-01-18 13:10:00|31391|31371|31393.1|31373.1|31393.4|31373.4|31388.1|31368.1|36
1642511410000|2022-01-18 13:10:10|31393.3|31373.3|31389|31369|31393.9|31373.9|31387.7|31367.7|29
1642511420000|2022-01-18 13:10:20|31389.1|31369.1|31387.4|31367.4|31390.4|31370.4|31385.6|31365.6|30
1642511430000|2022-01-18 13:10:30|31386.2|31366.2|31390|31370|31390.9|31370.9|31385.6|31365.6|31
1642511440000|2022-01-18 13:10:40|31388.2|31368.2|31393|31373|31393|31373|31386.4|31366.4|34
1642511450000|2022-01-18 13:10:50|31392.5|31372.5|31390.7|31370.7|31392.5|31372.5|31389.8|31369.8|31
1642511460000|2022-01-18 13:11:00|31389.6|31369.6|31389.8|31369.8|31390.8|31370.8|31388.5|31368.5|27
1642511470000|2022-01-18 13:11:10|31390.5|31370.5|31390.2|31370.2|31391.7|31371.7|31389.7|31369.7|32
1642511480000|2022-01-18 13:11:20|31392.1|31372.1|31389.3|31369.3|31392.1|31372.1|31387.1|31367.1|34
1642511490000|2022-01-18 13:11:30|31389.6|31369.6|31388.4|31368.4|31389.6|31369.6|31387.9|31367.9|28
1642511500000|2022-01-18 13:11:40|31388.6|31368.6|31390.1|31370.1|31391|31371|31388.5|31368.5|28
1642511510000|2022-01-18 13:11:50|31389.8|31369.8|31389.3|31369.3|31390.9|31370.9|31389|31369|31
1642511520000|2022-01-18 13:12:00|31388.5|31368.5|31386.2|31366.2|31389.9|31369.9|31386|31366|30
1642511530000|2022-01-18 13:12:10|31386|31366|31387.1|31367.1|31387.4|31367.4|31385.4|31365.4|26
1642511540000|2022-01-18 13:12:20|31386.9|31366.9|31385.7|31365.7|31386.9|31366.9|31384.3|31364.3|28
1642511550000|2022-01-18 13:12:30|31385.4|31365.4|31386.5|31366.5|31386.6|31366.6|31385.2|31365.2|14
1642511560000|2022-01-18 13:12:40|31386.6|31366.6|31384.9|31364.9|31387.6|31367.6|31384.9|31364.9|24
1642511570000|2022-01-18 13:12:50|31384.8|31364.8|31381.6|31361.6|31385.1|31365.1|31381.6|31361.6|27
1642511580000|2022-01-18 13:13:00|31382|31362|31389.9|31369.9|31389.9|31369.9|31381.1|31361.1|29
1642511590000|2022-01-18 13:13:10|31389.7|31369.7|31401.2|31381.2|31410.2|31381.2|31389.7|31360.2|36
1642511600000|2022-01-18 13:13:20|31400.5|31380.5|31402.7|31382.7|31406.2|31386.2|31400.5|31380.5|34
1642511610000|2022-01-18 13:13:30|31401.7|31381.7|31391.2|31371.2|31404.1|31384.1|31390.2|31370.2|36
1642511620000|2022-01-18 13:13:40|31391.1|31371.1|31390.2|31370.2|31392.1|31372.1|31388.9|31368.9|34
1642511630000|2022-01-18 13:13:50|31389.9|31369.9|31393.4|31373.4|31393.4|31373.4|31388.9|31368.9|28
1642511640000|2022-01-18 13:14:00|31392.5|31372.5|31393.3|31373.3|31393.3|31373.3|31390.2|31370.2|26
1642511650000|2022-01-18 13:14:10|31393.1|31373.1|31396.9|31376.9|31397.7|31377.7|31392.9|31372.9|29
1642511660000|2022-01-18 13:14:20|31396.8|31376.8|31406|31386|31406|31386|31396.4|31376.4|36
1642511670000|2022-01-18 13:14:30|31406.2|31386.2|31421.6|31401.6|31425.4|31405.4|31406.2|31386.2|39
1642511680000|2022-01-18 13:14:40|31420.8|31400.8|31420.2|31400.2|31425|31405|31415.8|31395.8|36
1642511690000|2022-01-18 13:14:50|31421.2|31401.2|31413.2|31393.2|31429.6|31405.1|31413.2|31379.6|36
1642511700000|2022-01-18 13:15:00|31412.9|31392.9|31411.6|31391.6|31413.8|31393.8|31411.4|31391.4|31
1642511710000|2022-01-18 13:15:10|31412|31392|31410.3|31390.3|31413.6|31393.6|31408.6|31388.6|32
1642511720000|2022-01-18 13:15:20|31409.9|31389.9|31405.5|31385.5|31410|31390|31401.9|31381.9|33
1642511730000|2022-01-18 13:15:30|31403.8|31383.8|31398.4|31378.4|31405.8|31385.8|31397.1|31377.1|33
1642511740000|2022-01-18 13:15:40|31398.7|31378.7|31401.6|31381.6|31421|31384.9|31395.3|31367.8|34
1642511750000|2022-01-18 13:15:50|31402.5|31382.5|31402.6|31382.6|31418.4|31386.7|31401.4|31366.5|33
1642511760000|2022-01-18 13:16:00|31402.4|31382.4|31400.9|31380.9|31404.8|31384.8|31400.1|31380.1|33
1642511770000|2022-01-18 13:16:10|31400.3|31380.3|31400.3|31380.3|31402.2|31382.2|31400.1|31380.1|24
1642511780000|2022-01-18 13:16:20|31399.8|31379.8|31397.9|31377.9|31414.2|31380.3|31393.4|31361.5|34
1642511790000|2022-01-18 13:16:30|31399.1|31379.1|31398.5|31378.5|31400.1|31380.1|31397.9|31377.9|30
1642511800000|2022-01-18 13:16:40|31397.6|31377.6|31399.9|31379.9|31402.2|31382.2|31397.4|31377.4|24
1642511810000|2022-01-18 13:16:50|31399.6|31379.6|31397.7|31377.7|31402.3|31382.3|31396.4|31376.4|23
1642511820000|2022-01-18 13:17:00|31397.8|31377.8|31425.7|31375.7|31426.2|31391.1|31397.3|31362.8|37
1642511830000|2022-01-18 13:17:10|31426|31376|31420.6|31370.6|31426|31376|31418.5|31368.5|35
1642511840000|2022-01-18 13:17:20|31421|31371|31423|31373|31424|31374|31418.1|31368.1|30
1642511850000|2022-01-18 13:17:30|31422.9|31372.9|31422.8|31372.8|31426.3|31376.3|31420.8|31370.8|35
1642511860000|2022-01-18 13:17:40|31422.9|31372.9|31410.5|31390.5|31427.1|31391.2|31408|31372.8|30
1642511870000|2022-01-18 13:17:50|31411|31391|31409.8|31389.8|31412|31392|31409|31389|30
1642511880000|2022-01-18 13:18:00|31410.6|31390.6|31407.7|31387.7|31429.1|31390.6|31407|31372.7|33
1642511890000|2022-01-18 13:18:10|31407.9|31387.9|31406.6|31386.6|31427.5|31390.4|31406|31370|30
1642511900000|2022-01-18 13:18:20|31405.3|31385.3|31420.6|31370.6|31424.5|31387.6|31403.9|31367|30
1642511910000|2022-01-18 13:18:30|31421|31371|31420.4|31370.4|31423.3|31373.3|31419.6|31369.6|27
1642511920000|2022-01-18 13:18:40|31419.6|31369.6|31421.1|31371.1|31422.8|31372.8|31418.4|31368.4|24
1642511930000|2022-01-18 13:18:50|31420|31370|31406.4|31386.4|31421.8|31389.2|31406.4|31369|32
1642511940000|2022-01-18 13:19:00|31405.6|31385.6|31431.1|31381.1|31431.1|31394.3|31405.6|31369.6|34
1642511950000|2022-01-18 13:19:10|31431.3|31381.3|31430|31380|31431.7|31381.7|31428.6|31378.6|32
1642511960000|2022-01-18 13:19:20|31430.3|31380.3|31430.5|31380.5|31432|31400.9|31413|31376.2|32
1642511970000|2022-01-18 13:19:30|31430.2|31380.2|31417.6|31397.6|31431.7|31397.8|31415.5|31379.8|23
1642511980000|2022-01-18 13:19:40|31417.4|31397.4|31415.9|31395.9|31417.4|31397.4|31413.8|31393.8|18
1642511990000|2022-01-18 13:19:50|31415.5|31395.5|31436.2|31386.2|31436.2|31399.4|31415.5|31379.5|26
1642512000000|2022-01-18 13:20:00|31435.6|31385.6|31424.8|31404.8|31438.6|31407|31419.6|31384.5|38
1642512010000|2022-01-18 13:20:10|31423.9|31403.9|31423.8|31403.8|31425.8|31405.8|31422.7|31402.7|29
1642512020000|2022-01-18 13:20:20|31424.6|31404.6|31431.8|31381.8|31436.5|31404.6|31421.7|31380.9|26
1642512030000|2022-01-18 13:20:30|31432.1|31382.1|31419.6|31399.6|31434.7|31401|31418.9|31381.5|32
1642512040000|2022-01-18 13:20:40|31420.1|31400.1|31420.3|31400.3|31436.8|31405.8|31418.4|31384.5|32
1642512050000|2022-01-18 13:20:50|31420.4|31400.4|31422|31402|31425.2|31405.2|31420.4|31400.4|38
1642512060000|2022-01-18 13:21:00|31421.9|31401.9|31421.6|31401.6|31437.5|31404.7|31419.4|31387.3|37
1642512070000|2022-01-18 13:21:10|31420.1|31400.1|31416.7|31396.7|31422.5|31402.5|31415.5|31395.5|37
1642512080000|2022-01-18 13:21:20|31416.2|31396.2|31414|31394|31420.2|31400.2|31414|31394|39
1642512090000|2022-01-18 13:21:30|31414.6|31394.6|31414.1|31394.1|31417|31397|31412|31392|39
1642512100000|2022-01-18 13:21:40|31413.2|31393.2|31408.7|31388.7|31413.2|31393.2|31408.2|31388.2|38
1642512110000|2022-01-18 13:21:50|31409.2|31389.2|31412.7|31392.7|31431|31398.1|31409.2|31378.9|35
1642512120000|2022-01-18 13:22:00|31413.4|31393.4|31412.9|31392.9|31429.4|31398.3|31412.3|31379.4|36
1642512130000|2022-01-18 13:22:10|31412|31392|31420.3|31400.3|31421.2|31401.2|31411.2|31391.2|37
1642512140000|2022-01-18 13:22:20|31419.8|31399.8|31419.5|31399.5|31422|31402|31418.3|31398.3|35
1642512150000|2022-01-18 13:22:30|31419.3|31399.3|31421.7|31401.7|31422.2|31402.2|31418.7|31398.7|35
1642512160000|2022-01-18 13:22:40|31420.7|31400.7|31420.7|31400.7|31422.2|31402.2|31418.9|31398.9|37
1642512170000|2022-01-18 13:22:50|31421.7|31401.7|31419.7|31399.7|31422.8|31402.8|31418.3|31398.3|28
1642512180000|2022-01-18 13:23:00|31420|31400|31419.9|31399.9|31434.3|31401.7|31417|31382.3|32
1642512190000|2022-01-18 13:23:10|31419.1|31399.1|31414.3|31394.3|31435.7|31401.5|31414.3|31385.7|34
1642512200000|2022-01-18 13:23:20|31416.7|31396.7|31414.2|31394.2|31416.9|31396.9|31414.1|31394.1|36
1642512210000|2022-01-18 13:23:30|31414.5|31394.5|31409.6|31389.6|31426.6|31395.5|31408.1|31374.7|34
1642512220000|2022-01-18 13:23:40|31410.6|31390.6|31411.6|31391.6|31411.9|31391.9|31408.6|31388.6|29
1642512230000|2022-01-18 13:23:50|31410.7|31390.7|31404.7|31384.7|31410.7|31390.7|31404.7|31384.7|35
1642512240000|2022-01-18 13:24:00|31404.1|31384.1|31405.2|31385.2|31405.7|31385.7|31403.2|31383.2|32
1642512250000|2022-01-18 13:24:10|31404.9|31384.9|31408|31388|31408.7|31388.7|31404.7|31384.7|35
1642512260000|2022-01-18 13:24:20|31408.2|31388.2|31408.6|31388.6|31411.5|31391.5|31406|31386|34
1642512270000|2022-01-18 13:24:30|31408.8|31388.8|31411.9|31391.9|31415.7|31395.7|31408|31388|36
1642512280000|2022-01-18 13:24:40|31412.7|31392.7|31409.7|31389.7|31413.2|31393.2|31409.7|31389.7|29
1642512290000|2022-01-18 13:24:50|31409.9|31389.9|31412.1|31392.1|31414.6|31394.6|31404.6|31384.6|34
1642512300000|2022-01-18 13:25:00|31412.3|31392.3|31399.4|31379.4|31423.7|31394.5|31399.4|31368.4|30
1642512310000|2022-01-18 13:25:10|31398.2|31378.2|31399.9|31379.9|31401.1|31381.1|31398.2|31378.2|30
1642512320000|2022-01-18 13:25:20|31399.8|31379.8|31398.6|31378.6|31399.8|31379.8|31396.9|31376.9|26
1642512330000|2022-01-18 13:25:30|31398.5|31378.5|31398.8|31378.8|31399.2|31379.2|31398.3|31378.3|20
1642512340000|2022-01-18 13:25:40|31398.9|31378.9|31397.9|31377.9|31401.2|31381.2|31397.9|31377.9|26
1642512350000|2022-01-18 13:25:50|31398.7|31378.7|31402.9|31382.9|31416.2|31383.1|31393.1|31364.8|31
1642512360000|2022-01-18 13:26:00|31403.3|31383.3|31403.1|31383.1|31419.5|31385.4|31402.3|31368.1|23
1642512370000|2022-01-18 13:26:10|31403.4|31383.4|31416.2|31396.2|31422|31396.2|31402.6|31371.9|29
1642512380000|2022-01-18 13:26:20|31416.3|31396.3|31414.1|31394.1|31418.8|31398.8|31414.1|31394.1|30
1642512390000|2022-01-18 13:26:30|31415.3|31395.3|31412.7|31392.7|31415.3|31395.3|31412.4|31392.4|24
1642512400000|2022-01-18 13:26:40|31412.6|31392.6|31413.2|31393.2|31414.1|31394.1|31412.3|31392.3|18
1642512410000|2022-01-18 13:26:50|31413|31393|31412.4|31392.4|31414.5|31394.5|31410.8|31390.8|24
1642512420000|2022-01-18 13:27:00|31412.7|31392.7|31412.3|31392.3|31415.7|31395.7|31411.8|31391.8|32
1642512430000|2022-01-18 13:27:10|31412.6|31392.6|31416.2|31396.2|31416.4|31396.4|31412.6|31392.6|24
1642512440000|2022-01-18 13:27:20|31416.3|31396.3|31415.9|31395.9|31417|31397|31415.3|31395.3|19
1642512450000|2022-01-18 13:27:30|31416.2|31396.2|31413|31393|31416.2|31396.2|31412.2|31392.2|27
1642512460000|2022-01-18 13:27:40|31412.9|31392.9|31418.8|31398.8|31418.8|31398.8|31412.9|31392.9|31
1642512470000|2022-01-18 13:27:50|31418.7|31398.7|31413.1|31393.1|31418.7|31398.7|31412.7|31392.7|25
1642512480000|2022-01-18 13:28:00|31413.7|31393.7|31414.3|31394.3|31417|31397|31412.8|31392.8|32
1642512490000|2022-01-18 13:28:10|31413.7|31393.7|31413.6|31393.6|31414.7|31394.7|31412|31392|27
1642512500000|2022-01-18 13:28:20|31413.3|31393.3|31413.5|31393.5|31414.5|31394.5|31413.3|31393.3|29
1642512510000|2022-01-18 13:28:30|31413|31393|31412.8|31392.8|31414|31394|31412.3|31392.3|30
1642512520000|2022-01-18 13:28:40|31413.3|31393.3|31413.3|31393.3|31413.6|31393.6|31412.3|31392.3|16
1642512530000|2022-01-18 13:28:50|31413.4|31393.4|31413.3|31393.3|31414.1|31394.1|31412.3|31392.3|15
1642512540000|2022-01-18 13:29:00|31412.6|31392.6|31413.1|31393.1|31413.8|31393.8|31412|31392|28
1642512550000|2022-01-18 13:29:10|31413|31393|31412.6|31392.6|31413.2|31393.2|31412.2|31392.2|26
1642512560000|2022-01-18 13:29:20|31413.7|31393.7|31413.2|31393.2|31414.8|31394.8|31413.1|31393.1|31
1642512570000|2022-01-18 13:29:30|31413.4|31393.4|31413.1|31393.1|31414.5|31394.5|31412.2|31392.2|27
1642512580000|2022-01-18 13:29:40|31414|31394|31410|31390|31414.1|31394.1|31408.2|31388.2|30
1642512590000|2022-01-18 13:29:50|31410.5|31390.5|31412.9|31392.9|31413.4|31393.4|31410.4|31390.4|28
1642512600000|2022-01-18 13:30:00|31412.6|31392.6|31411.4|31391.4|31413.8|31393.8|31410|31390|35
1642512610000|2022-01-18 13:30:10|31411.5|31391.5|31407.4|31387.4|31412.6|31392.6|31406.8|31386.8|36
1642512620000|2022-01-18 13:30:20|31406.9|31386.9|31407.7|31387.7|31408.5|31388.5|31404.6|31384.6|29
1642512630000|2022-01-18 13:30:30|31408.1|31388.1|31409.4|31389.4|31426.9|31393|31407|31376.5|31
1642512640000|2022-01-18 13:30:40|31408.2|31388.2|31412.1|31392.1|31412.1|31392.1|31402.3|31382.3|31
1642512650000|2022-01-18 13:30:50|31412|31392|31405.6|31385.6|31414.6|31394.6|31404.1|31384.1|34
1642512660000|2022-01-18 13:31:00|31404.5|31384.5|31403.6|31383.6|31405.2|31385.2|31401.8|31381.8|27
1642512670000|2022-01-18 13:31:10|31403.1|31383.1|31399.4|31379.4|31403.1|31383.1|31399|31379|34
1642512680000|2022-01-18 13:31:20|31398.5|31378.5|31399.9|31379.9|31400|31380|31398|31378|32
1642512690000|2022-01-18 13:31:30|31400.5|31380.5|31397.3|31377.3|31411.1|31380.5|31395.9|31359.6|32
1642512700000|2022-01-18 13:31:40|31397.4|31377.4|31389.2|31369.2|31397.4|31377.4|31388.4|31368.4|32
1642512710000|2022-01-18 13:31:50|31389.6|31369.6|31394.3|31374.3|31395.2|31375.2|31389.5|31369.5|32
1642512720000|2022-01-18 13:32:00|31393.8|31373.8|31392.4|31372.4|31395.5|31375.5|31391.4|31371.4|32
1642512730000|2022-01-18 13:32:10|31392.7|31372.7|31394.1|31374.1|31394.1|31374.1|31392.7|31372.7|27
1642512740000|2022-01-18 13:32:20|31393.8|31373.8|31389.1|31369.1|31393.8|31373.8|31389.1|31369.1|28
1642512750000|2022-01-18 13:32:30|31388|31368|31388.7|31368.7|31389.4|31369.4|31386.1|31366.1|30
1642512760000|2022-01-18 13:32:40|31387.9|31367.9|31390.9|31370.9|31390.9|31370.9|31385.7|31365.7|34
1642512770000|2022-01-18 13:32:50|31390.8|31370.8|31417|31367|31417|31381.1|31390.8|31363.8|38
1642512780000|2022-01-18 13:33:00|31417.3|31367.3|31398|31378|31417.3|31384.4|31396.1|31365.6|36
1642512790000|2022-01-18 13:33:10|31398.2|31378.2|31395.7|31375.7|31398.4|31378.4|31395.2|31375.2|34
1642512800000|2022-01-18 13:33:20|31394.8|31374.8|31399.7|31379.7|31400.8|31380.8|31394.8|31374.8|34
1642512810000|2022-01-18 13:33:30|31400|31380|31398.4|31378.4|31400|31380|31396.9|31376.9|32
1642512820000|2022-01-18 13:33:40|31399|31379|31396|31376|31399|31379|31394.9|31374.9|32
1642512830000|2022-01-18 13:33:50|31396.4|31376.4|31396.4|31376.4|31398.9|31378.9|31395.7|31375.7|29
1642512840000|2022-01-18 13:34:00|31396.9|31376.9|31395.3|31375.3|31399|31379|31394.8|31374.8|35
1642512850000|2022-01-18 13:34:10|31395.4|31375.4|31401.2|31381.2|31402.4|31382.4|31392.7|31372.7|30
1642512860000|2022-01-18 13:34:20|31400.6|31380.6|31395.1|31375.1|31403.5|31383.5|31395.1|31375.1|37
1642512870000|2022-01-18 13:34:30|31395.8|31375.8|31397.8|31377.8|31398.2|31378.2|31394.9|31374.9|33
1642512880000|2022-01-18 13:34:40|31397.4|31377.4|31398.2|31378.2|31398.2|31378.2|31395.6|31375.6|35
1642512890000|2022-01-18 13:34:50|31397.9|31377.9|31396.1|31376.1|31398.5|31378.5|31395.7|31375.7|34
1642512900000|2022-01-18 13:35:00|31395.9|31375.9|31392.8|31372.8|31396.2|31376.2|31392.4|31372.4|34
1642512910000|2022-01-18 13:35:10|31392.9|31372.9|31388.3|31368.3|31396.2|31376.2|31388.2|31368.2|32
1642512920000|2022-01-18 13:35:20|31389.2|31369.2|31394.9|31374.9|31395.5|31375.5|31389.2|31369.2|30
1642512930000|2022-01-18 13:35:30|31396.5|31376.5|31403.2|31383.2|31403.2|31383.2|31395.9|31375.9|32
1642512940000|2022-01-18 13:35:40|31402.9|31382.9|31400.1|31380.1|31403.5|31383.5|31397.6|31377.6|34
1642512950000|2022-01-18 13:35:50|31399.2|31379.2|31398.2|31378.2|31399.9|31379.9|31396.4|31376.4|38
1642512960000|2022-01-18 13:36:00|31398.7|31378.7|31396.4|31376.4|31398.7|31378.7|31393.7|31373.7|33
1642512970000|2022-01-18 13:36:10|31397|31377|31391.5|31371.5|31397|31377|31391.5|31371.5|36
1642512980000|2022-01-18 13:36:20|31391.8|31371.8|31386.2|31366.2|31392.4|31372.4|31386.2|31366.2|30
1642512990000|2022-01-18 13:36:30|31378.2|31358.2|31374.8|31354.8|31378.2|31358.2|31370.4|31350.4|32
1642513000000|2022-01-18 13:36:40|31375.7|31355.7|31374.1|31354.1|31376.4|31356.4|31372.9|31352.9|31
1642513010000|2022-01-18 13:36:50|31374|31354|31372.2|31352.2|31374.4|31354.4|31372.2|31352.2|23
1642513020000|2022-01-18 13:37:00|31372.1|31352.1|31375.5|31355.5|31388.1|31356.3|31370.3|31338.1|31
1642513030000|2022-01-18 13:37:10|31375.1|31355.1|31372.3|31352.3|31376|31356|31371.2|31351.2|31
1642513040000|2022-01-18 13:37:20|31371.7|31351.7|31367.4|31347.4|31372.8|31352.8|31366.9|31346.9|18
1642513050000|2022-01-18 13:37:30|31367.6|31347.6|31380.1|31360.1|31380.4|31360.4|31367.6|31347.6|36
1642513060000|2022-01-18 13:37:40|31379.4|31359.4|31379.6|31359.6|31381.8|31361.8|31377.6|31357.6|29
1642513070000|2022-01-18 13:37:50|31379.7|31359.7|31392|31342|31392|31362|31378.4|31342|23
1642513080000|2022-01-18 13:38:00|31392.2|31342.2|31378.4|31358.4|31392.2|31360.8|31376.4|31342.2|32
1642513090000|2022-01-18 13:38:10|31378|31358|31378|31358|31381|31361|31378|31358|34
1642513100000|2022-01-18 13:38:20|31379.4|31359.4|31377.8|31357.8|31380.4|31360.4|31376.7|31356.7|34
1642513110000|2022-01-18 13:38:30|31377.9|31357.9|31376.1|31356.1|31378.9|31358.9|31375.5|31355.5|27
1642513120000|2022-01-18 13:38:40|31376|31356|31377.9|31357.9|31377.9|31357.9|31375.5|31355.5|23
1642513130000|2022-01-18 13:38:50|31377.1|31357.1|31377.3|31357.3|31378.1|31358.1|31375.3|31355.3|25
1642513140000|2022-01-18 13:39:00|31377.4|31357.4|31378.4|31358.4|31380.5|31360.5|31374.7|31354.7|34
1642513150000|2022-01-18 13:39:10|31378.2|31358.2|31376.3|31356.3|31378.8|31358.8|31376.1|31356.1|29
1642513160000|2022-01-18 13:39:20|31376.7|31356.7|31375.5|31355.5|31378.1|31358.1|31373.9|31353.9|32
1642513170000|2022-01-18 13:39:30|31375.3|31355.3|31375.2|31355.2|31375.8|31355.8|31374.7|31354.7|21
1642513180000|2022-01-18 13:39:40|31375.4|31355.4|31375.4|31355.4|31379.2|31359.2|31375|31355|33
1642513190000|2022-01-18 13:39:50|31375.6|31355.6|31381.1|31361.1|31382.3|31362.3|31375.2|31355.2|35
1642513200000|2022-01-18 13:40:00|31381.9|31361.9|31382.4|31362.4|31382.4|31362.4|31379.8|31359.8|29
1642513210000|2022-01-18 13:40:10|31382.2|31362.2|31384.1|31364.1|31384.1|31364.1|31381.7|31361.7|32
1642513220000|2022-01-18 13:40:20|31384.4|31364.4|31382.8|31362.8|31384.4|31364.4|31382.6|31362.6|27
1642513230000|2022-01-18 13:40:30|31383.2|31363.2|31382.5|31362.5|31383.3|31363.3|31381.2|31361.2|21
1642513240000|2022-01-18 13:40:40|31382.2|31362.2|31380.8|31360.8|31383.5|31363.5|31380.8|31360.8|21
1642513250000|2022-01-18 13:40:50|31380.6|31360.6|31383.4|31363.4|31385.8|31365.8|31380.6|31360.6|28
1642513260000|2022-01-18 13:41:00|31385.3|31365.3|31386|31366|31386.1|31366.1|31382.3|31362.3|25
1642513270000|2022-01-18 13:41:10|31385.4|31365.4|31385.8|31365.8|31386.7|31366.7|31384.2|31364.2|25
1642513280000|2022-01-18 13:41:20|31386.2|31366.2|31387.6|31367.6|31388.6|31368.6|31385.6|31365.6|28
1642513290000|2022-01-18 13:41:30|31387.5|31367.5|31385.8|31365.8|31387.5|31367.5|31385.6|31365.6|27
1642513300000|2022-01-18 13:41:40|31385.6|31365.6|31387.7|31367.7|31388.3|31368.3|31385.6|31365.6|19
1642513310000|2022-01-18 13:41:50|31387.6|31367.6|31386.8|31366.8|31388.5|31368.5|31386|31366|27
1642513320000|2022-01-18 13:42:00|31386.4|31366.4|31385.1|31365.1|31386.8|31366.8|31384.3|31364.3|27
1642513330000|2022-01-18 13:42:10|31385.4|31365.4|31385.9|31365.9|31386.4|31366.4|31381.3|31361.3|31
1642513340000|2022-01-18 13:42:20|31384.7|31364.7|31384.5|31364.5|31385.2|31365.2|31383.7|31363.7|22
1642513350000|2022-01-18 13:42:30|31384.4|31364.4|31385.2|31365.2|31386|31366|31384.2|31364.2|19
1642513360000|2022-01-18 13:42:40|31385.5|31365.5|31385.1|31365.1|31385.9|31365.9|31382.8|31362.8|30
1642513370000|2022-01-18 13:42:50|31385.3|31365.3|31385.1|31365.1|31386.8|31366.8|31384.8|31364.8|27
1642513380000|2022-01-18 13:43:00|31385.2|31365.2|31386|31366|31386.3|31366.3|31384.8|31364.8|25
1642513390000|2022-01-18 13:43:10|31385.8|31365.8|31386.2|31366.2|31386.5|31366.5|31384.6|31364.6|24
1642513400000|2022-01-18 13:43:20|31385.7|31365.7|31381.6|31361.6|31385.7|31365.7|31380.4|31360.4|25
1642513410000|2022-01-18 13:43:30|31381.4|31361.4|31382.1|31362.1|31383.6|31363.6|31379.1|31359.1|22
1642513420000|2022-01-18 13:43:40|31382|31362|31378.8|31358.8|31382|31362|31378.2|31358.2|25
1642513430000|2022-01-18 13:43:50|31378.9|31358.9|31377.1|31357.1|31378.9|31358.9|31376.1|31356.1|35
1642513440000|2022-01-18 13:44:00|31378.9|31358.9|31383.2|31363.2|31383.2|31363.2|31376.4|31356.4|31
1642513450000|2022-01-18 13:44:10|31383|31363|31385|31365|31386.5|31366.5|31383|31363|31
1642513460000|2022-01-18 13:44:20|31384.9|31364.9|31385.8|31365.8|31386.6|31366.6|31384.5|31364.5|23
1642513470000|2022-01-18 13:44:30|31385.9|31365.9|31384.9|31364.9|31386.1|31366.1|31383.2|31363.2|27
1642513480000|2022-01-18 13:44:40|31384.4|31364.4|31383.8|31363.8|31384.9|31364.9|31382|31362|30
1642513490000|2022-01-18 13:44:50|31383.6|31363.6|31383.8|31363.8|31384.8|31364.8|31383.1|31363.1|22
1642513500000|2022-01-18 13:45:00|31382.2|31362.2|31381.7|31361.7|31382.7|31362.7|31380.8|31360.8|25
1642513510000|2022-01-18 13:45:10|31381.6|31361.6|31381.9|31361.9|31383.3|31363.3|31380.7|31360.7|28
1642513520000|2022-01-18 13:45:20|31381.7|31361.7|31385.7|31365.7|31386.3|31366.3|31381.6|31361.6|31
1642513530000|2022-01-18 13:45:30|31385.4|31365.4|31386.7|31366.7|31386.7|31366.7|31384.3|31364.3|31
1642513540000|2022-01-18 13:45:40|31385.2|31365.2|31385.4|31365.4|31386.3|31366.3|31385|31365|18
1642513550000|2022-01-18 13:45:50|31385.5|31365.5|31381.8|31361.8|31385.5|31365.5|31380.2|31360.2|23
1642513560000|2022-01-18 13:46:00|31381.7|31361.7|31382.7|31362.7|31382.7|31362.7|31381.2|31361.2|20
1642513570000|2022-01-18 13:46:10|31382.5|31362.5|31384.8|31364.8|31385.9|31365.9|31380.7|31360.7|26
1642513580000|2022-01-18 13:46:20|31385.6|31365.6|31385.5|31365.5|31386.8|31366.8|31384|31364|29
1642513590000|2022-01-18 13:46:30|31385.8|31365.8|31382.3|31362.3|31385.8|31365.8|31382.3|31362.3|23
1642513600000|2022-01-18 13:46:40|31382.5|31362.5|31384.7|31364.7|31385.3|31365.3|31382.3|31362.3|24
1642513610000|2022-01-18 13:46:50|31384.8|31364.8|31383.1|31363.1|31384.8|31364.8|31382|31362|22
1642513620000|2022-01-18 13:47:00|31382.9|31362.9|31380.2|31360.2|31382.9|31362.9|31378.2|31358.2|32
1642513630000|2022-01-18 13:47:10|31381.9|31361.9|31384.2|31364.2|31384.8|31364.8|31380.5|31360.5|31
1642513640000|2022-01-18 13:47:20|31385.3|31365.3|31378.7|31358.7|31386|31366|31378.4|31358.4|28
1642513650000|2022-01-18 13:47:30|31378.8|31358.8|31380.2|31360.2|31380.7|31360.7|31378.8|31358.8|21
1642513660000|2022-01-18 13:47:40|31380.8|31360.8|31376.3|31356.3|31380.8|31360.8|31376.3|31356.3|21
1642513670000|2022-01-18 13:47:50|31376.5|31356.5|31376.7|31356.7|31379.4|31359.4|31375.1|31355.1|26
1642513680000|2022-01-18 13:48:00|31377.9|31357.9|31376|31356|31379.3|31359.3|31375.8|31355.8|21
1642513690000|2022-01-18 13:48:10|31375.9|31355.9|31377.3|31357.3|31377.8|31357.8|31375.3|31355.3|16
1642513700000|2022-01-18 13:48:20|31377.1|31357.1|31374.3|31354.3|31377.1|31357.1|31373|31353|15
1642513710000|2022-01-18 13:48:30|31376.1|31356.1|31375.9|31355.9|31376.6|31356.6|31374.2|31354.2|19
1642513720000|2022-01-18 13:48:40|31376.2|31356.2|31375|31355|31376.4|31356.4|31374.7|31354.7|22
1642513730000|2022-01-18 13:48:50|31374.3|31354.3|31374.2|31354.2|31375.6|31355.6|31374.2|31354.2|15
1642513740000|2022-01-18 13:49:00|31369.4|31349.4|31372.7|31352.7|31377.4|31357.4|31369.4|31349.4|32
1642513750000|2022-01-18 13:49:10|31371.5|31351.5|31372.5|31352.5|31374.8|31354.8|31370.6|31350.6|23
1642513760000|2022-01-18 13:49:20|31372.7|31352.7|31372.5|31352.5|31373.3|31353.3|31371.7|31351.7|18
1642513770000|2022-01-18 13:49:30|31372.2|31352.2|31378.7|31358.7|31378.7|31358.7|31371.3|31351.3|26
1642513780000|2022-01-18 13:49:40|31374.7|31354.7|31375.1|31355.1|31376.8|31356.8|31374.6|31354.6|21
1642513790000|2022-01-18 13:49:50|31375.2|31355.2|31378.8|31358.8|31381|31361|31374.8|31354.8|30
1642513800000|2022-01-18 13:50:00|31379|31359|31376.1|31356.1|31380.4|31360.4|31374.2|31354.2|34
1642513810000|2022-01-18 13:50:10|31376.2|31356.2|31379.8|31359.8|31379.8|31359.8|31373|31353|35
1642513820000|2022-01-18 13:50:20|31379.6|31359.6|31378.6|31358.6|31380.7|31360.7|31377.3|31357.3|21
1642513830000|2022-01-18 13:50:30|31378.4|31358.4|31379.5|31359.5|31380.3|31360.3|31377.6|31357.6|21
1642513840000|2022-01-18 13:50:40|31378.7|31358.7|31376.9|31356.9|31379.2|31359.2|31375.2|31355.2|22
1642513850000|2022-01-18 13:50:50|31376.6|31356.6|31380.9|31360.9|31380.9|31360.9|31376.3|31356.3|28
1642513860000|2022-01-18 13:51:00|31379.7|31359.7|31375|31355|31380.3|31360.3|31374.5|31354.5|30
1642513870000|2022-01-18 13:51:10|31375.1|31355.1|31377.3|31357.3|31377.6|31357.6|31374.7|31354.7|27
1642513880000|2022-01-18 13:51:20|31376.7|31356.7|31376.6|31356.6|31377.4|31357.4|31376.4|31356.4|19
1642513890000|2022-01-18 13:51:30|31376.9|31356.9|31378.4|31358.4|31378.7|31358.7|31375.6|31355.6|24
1642513900000|2022-01-18 13:51:40|31377.5|31357.5|31380.2|31360.2|31381.8|31361.8|31377.5|31357.5|20
1642513910000|2022-01-18 13:51:50|31380.3|31360.3|31381.7|31361.7|31384.3|31364.3|31379.6|31359.6|25
1642513920000|2022-01-18 13:52:00|31382|31362|31380.2|31360.2|31382.2|31362.2|31380.1|31360.1|27
1642513930000|2022-01-18 13:52:10|31380|31360|31380.7|31360.7|31381.8|31361.8|31379.9|31359.9|18
1642513940000|2022-01-18 13:52:20|31380.6|31360.6|31376.7|31356.7|31380.7|31360.7|31375.5|31355.5|26
1642513950000|2022-01-18 13:52:30|31377|31357|31377.5|31357.5|31377.5|31357.5|31373.5|31353.5|21
1642513960000|2022-01-18 13:52:40|31376.9|31356.9|31376.5|31356.5|31377.2|31357.2|31376.3|31356.3|17
1642513970000|2022-01-18 13:52:50|31376.8|31356.8|31374.5|31354.5|31377.6|31357.6|31372.8|31352.8|17
1642513980000|2022-01-18 13:53:00|31374.3|31354.3|31373.1|31353.1|31374.6|31354.6|31371.8|31351.8|26
1642513990000|2022-01-18 13:53:10|31373.4|31353.4|31374.7|31354.7|31375.3|31355.3|31372.8|31352.8|20
1642514000000|2022-01-18 13:53:20|31375.7|31355.7|31373.6|31353.6|31375.9|31355.9|31372.8|31352.8|16
1642514010000|2022-01-18 13:53:30|31373.8|31353.8|31373.3|31353.3|31374.7|31354.7|31372.2|31352.2|18
1642514020000|2022-01-18 13:53:40|31372.9|31352.9|31374.7|31354.7|31374.7|31354.7|31372.3|31352.3|9
1642514030000|2022-01-18 13:53:50|31374.8|31354.8|31376.6|31356.6|31378.7|31358.7|31373.3|31353.3|16
1642514040000|2022-01-18 13:54:00|31376.4|31356.4|31377.3|31357.3|31377.4|31357.4|31375.4|31355.4|21
1642514050000|2022-01-18 13:54:10|31376.6|31356.6|31376.3|31356.3|31377.2|31357.2|31374.5|31354.5|19
1642514060000|2022-01-18 13:54:20|31375.6|31355.6|31380.8|31360.8|31381.6|31361.6|31375.3|31355.3|30
1642514070000|2022-01-18 13:54:30|31381|31361|31382.6|31362.6|31384.7|31364.7|31380.5|31360.5|33
1642514080000|2022-01-18 13:54:40|31382.3|31362.3|31384.5|31364.5|31385.2|31365.2|31382.3|31362.3|28
1642514090000|2022-01-18 13:54:50|31382.6|31362.6|31384|31364|31384.9|31364.9|31382.5|31362.5|25
1642514100000|2022-01-18 13:55:00|31384.1|31364.1|31384|31364|31384.9|31364.9|31383.1|31363.1|22
1642514110000|2022-01-18 13:55:10|31383.7|31363.7|31383|31363|31387.4|31367.4|31381|31361|22
1642514120000|2022-01-18 13:55:20|31382.3|31362.3|31383.1|31363.1|31385.4|31365.4|31381.2|31361.2|29
1642514130000|2022-01-18 13:55:30|31382.9|31362.9|31385.9|31365.9|31386.2|31366.2|31380.3|31360.3|32
1642514140000|2022-01-18 13:55:40|31384.8|31364.8|31387.1|31367.1|31388.5|31368.5|31382.4|31362.4|26
1642514150000|2022-01-18 13:55:50|31385.6|31365.6|31386.2|31366.2|31387.9|31367.9|31383.7|31363.7|29
1642514160000|2022-01-18 13:56:00|31386.5|31366.5|31384.6|31364.6|31386.5|31366.5|31382.8|31362.8|27
1642514170000|2022-01-18 13:56:10|31384.9|31364.9|31379.8|31359.8|31386|31366|31379.8|31359.8|25
1642514180000|2022-01-18 13:56:20|31381.5|31361.5|31379.5|31359.5|31381.9|31361.9|31378.5|31358.5|31
1642514190000|2022-01-18 13:56:30|31379.1|31359.1|31378.8|31358.8|31381|31361|31376.3|31356.3|20
1642514200000|2022-01-18 13:56:40|31379.9|31359.9|31383.6|31363.6|31384.6|31364.6|31378.1|31358.1|20
1642514210000|2022-01-18 13:56:50|31383.7|31363.7|31384.6|31364.6|31385.2|31365.2|31379.3|31359.3|25
1642514220000|2022-01-18 13:57:00|31384.2|31364.2|31384.8|31364.8|31385.9|31365.9|31382.1|31362.1|28
1642514230000|2022-01-18 13:57:10|31384.5|31364.5|31382|31362|31385.4|31365.4|31380.5|31360.5|21
1642514240000|2022-01-18 13:57:20|31382.1|31362.1|31382.4|31362.4|31383.3|31363.3|31379.5|31359.5|26
1642514250000|2022-01-18 13:57:30|31382.9|31362.9|31382.5|31362.5|31383.7|31363.7|31380.9|31360.9|23
1642514260000|2022-01-18 13:57:40|31382.3|31362.3|31378|31358|31382.7|31362.7|31377.7|31357.7|17
1642514270000|2022-01-18 13:57:50|31378.4|31358.4|31380.8|31360.8|31380.8|31360.8|31377.5|31357.5|15
1642514280000|2022-01-18 13:58:00|31380.9|31360.9|31380.8|31360.8|31384.9|31364.9|31380.1|31360.1|30
1642514290000|2022-01-18 13:58:10|31380.6|31360.6|31378.7|31358.7|31382.5|31362.5|31376.9|31356.9|24
1642514300000|2022-01-18 13:58:20|31378.9|31358.9|31370.9|31350.9|31379.2|31359.2|31367.3|31347.3|35
1642514310000|2022-01-18 13:58:30|31372.8|31352.8|31374.9|31354.9|31376.1|31356.1|31372.8|31352.8|26
1642514320000|2022-01-18 13:58:40|31375|31355|31376.9|31356.9|31378.6|31358.6|31375|31355|25
1642514330000|2022-01-18 13:58:50|31376.7|31356.7|31374.6|31354.6|31380.2|31360.2|31372.6|31352.6|34
1642514340000|2022-01-18 13:59:00|31374.4|31354.4|31376.6|31356.6|31376.7|31356.7|31373.7|31353.7|29
1642514350000|2022-01-18 13:59:10|31376.3|31356.3|31378.9|31358.9|31379.8|31359.8|31376.3|31356.3|22
1642514360000|2022-01-18 13:59:20|31378|31358|31382.6|31362.6|31383.8|31363.8|31377.5|31357.5|27
1642514370000|2022-01-18 13:59:30|31383.1|31363.1|31381.5|31361.5|31384.7|31364.7|31380.4|31360.4|24
1642514380000|2022-01-18 13:59:40|31382.6|31362.6|31388.7|31368.7|31389.3|31369.3|31381.1|31361.1|30
1642514390000|2022-01-18 13:59:50|31387.1|31367.1|31389.4|31369.4|31389.4|31369.4|31387|31367|27
1642514400000|2022-01-18 14:00:00|31389.3|31369.3|31395.9|31375.9|31399|31379|31389.1|31369.1|31
1642514410000|2022-01-18 14:00:10|31397.2|31377.2|31399|31379|31403|31383|31394.2|31374.2|34
1642514420000|2022-01-18 14:00:20|31398|31378|31398.2|31378.2|31401.4|31381.4|31397.5|31377.5|29
1642514430000|2022-01-18 14:00:30|31398.7|31378.7|31399.5|31379.5|31401.8|31381.8|31397.7|31377.7|31
1642514440000|2022-01-18 14:00:40|31399.8|31379.8|31401.2|31381.2|31402|31382|31399.5|31379.5|20
1642514450000|2022-01-18 14:00:50|31401.1|31381.1|31399.5|31379.5|31401.1|31381.1|31397.5|31377.5|30
1642514460000|2022-01-18 14:01:00|31399.2|31379.2|31398.7|31378.7|31399.9|31379.9|31397.7|31377.7|24
1642514470000|2022-01-18 14:01:10|31398.2|31378.2|31397.1|31377.1|31398.5|31378.5|31395.8|31375.8|25
1642514480000|2022-01-18 14:01:20|31396.7|31376.7|31398.3|31378.3|31398.5|31378.5|31394.9|31374.9|29
1642514490000|2022-01-18 14:01:30|31398.8|31378.8|31398.1|31378.1|31398.8|31378.8|31393.7|31373.7|29
1642514500000|2022-01-18 14:01:40|31398.3|31378.3|31398|31378|31399.5|31379.5|31397.1|31377.1|20
1642514510000|2022-01-18 14:01:50|31399|31379|31397.5|31377.5|31399.4|31379.4|31397.5|31377.5|19
1642514520000|2022-01-18 14:02:00|31397.6|31377.6|31396.9|31376.9|31397.7|31377.7|31396.6|31376.6|12
1642514530000|2022-01-18 14:02:10|31396.8|31376.8|31397|31377|31397.3|31377.3|31396.8|31376.8|10
1642514540000|2022-01-18 14:02:20|31394.9|31374.9|31394.6|31374.6|31396.2|31376.2|31394|31374|24
1642514550000|2022-01-18 14:02:30|31395.5|31375.5|31395.5|31375.5|31396.3|31376.3|31394.5|31374.5|18
1642514560000|2022-01-18 14:02:40|31395.2|31375.2|31394.1|31374.1|31395.6|31375.6|31393.7|31373.7|14
1642514570000|2022-01-18 14:02:50|31394|31374|31396.5|31376.5|31397|31377|31392.9|31372.9|23
1642514580000|2022-01-18 14:03:00|31396.3|31376.3|31395.1|31375.1|31396.3|31376.3|31394.7|31374.7|15
1642514590000|2022-01-18 14:03:10|31395.2|31375.2|31395.7|31375.7|31396.5|31376.5|31395.2|31375.2|15
1642514600000|2022-01-18 14:03:20|31395.4|31375.4|31397.1|31377.1|31397.4|31377.4|31395.4|31375.4|20
1642514610000|2022-01-18 14:03:30|31397.6|31377.6|31398.4|31378.4|31399.2|31379.2|31397.5|31377.5|33
1642514620000|2022-01-18 14:03:40|31398.3|31378.3|31399|31379|31399.2|31379.2|31397|31377|25
1642514630000|2022-01-18 14:03:50|31398.7|31378.7|31397.8|31377.8|31398.7|31378.7|31397.5|31377.5|12
1642514640000|2022-01-18 14:04:00|31398.2|31378.2|31399.3|31379.3|31400.4|31380.4|31398|31378|24
1642514650000|2022-01-18 14:04:10|31399.5|31379.5|31399|31379|31399.5|31379.5|31397.7|31377.7|12
1642514660000|2022-01-18 14:04:20|31399.3|31379.3|31399.7|31379.7|31401.5|31381.5|31398.1|31378.1|14
1642514670000|2022-01-18 14:04:30|31398.4|31378.4|31396.5|31376.5|31399.3|31379.3|31396|31376|24
1642514680000|2022-01-18 14:04:40|31396.8|31376.8|31396.4|31376.4|31397.4|31377.4|31395.9|31375.9|20
1642514690000|2022-01-18 14:04:50|31396.9|31376.9|31400.3|31380.3|31400.3|31380.3|31396.7|31376.7|19
1642514700000|2022-01-18 14:05:00|31400|31380|31400.5|31380.5|31401.6|31381.6|31398.6|31378.6|29
1642514710000|2022-01-18 14:05:10|31400.3|31380.3|31399.6|31379.6|31400.6|31380.6|31399.4|31379.4|18
1642514720000|2022-01-18 14:05:20|31399.5|31379.5|31399.8|31379.8|31402|31382|31397.5|31377.5|34
1642514730000|2022-01-18 14:05:30|31400.1|31380.1|31401|31381|31401.7|31381.7|31400.1|31380.1|23
1642514740000|2022-01-18 14:05:40|31401.1|31381.1|31402.2|31382.2|31402.5|31382.5|31400.7|31380.7|28
1642514750000|2022-01-18 14:05:50|31401.9|31381.9|31400.2|31380.2|31401.9|31381.9|31400.2|31380.2|21
1642514760000|2022-01-18 14:06:00|31400.1|31380.1|31402.5|31382.5|31403|31383|31400.1|31380.1|17
1642514770000|2022-01-18 14:06:10|31402.3|31382.3|31403.1|31383.1|31404|31384|31401.7|31381.7|28
1642514780000|2022-01-18 14:06:20|31403|31383|31401.7|31381.7|31403.3|31383.3|31400.1|31380.1|32
1642514790000|2022-01-18 14:06:30|31401.5|31381.5|31404|31384|31404.5|31384.5|31401.3|31381.3|20
1642514800000|2022-01-18 14:06:40|31404.6|31384.6|31404.4|31384.4|31404.7|31384.7|31403.8|31383.8|24
1642514810000|2022-01-18 14:06:50|31404.3|31384.3|31405.1|31385.1|31405.4|31385.4|31403|31383|15
1642514820000|2022-01-18 14:07:00|31404.9|31384.9|31401.6|31381.6|31405.9|31385.9|31400.4|31380.4|33
1642514830000|2022-01-18 14:07:10|31401.5|31381.5|31401.8|31381.8|31404.2|31384.2|31401.2|31381.2|22
1642514840000|2022-01-18 14:07:20|31402.1|31382.1|31407.4|31387.4|31408.2|31388.2|31402.1|31382.1|26
1642514850000|2022-01-18 14:07:30|31407.8|31387.8|31408.3|31388.3|31408.4|31388.4|31407.6|31387.6|17
1642514860000|2022-01-18 14:07:40|31408.6|31388.6|31413.5|31393.5|31413.5|31393.5|31407.9|31387.9|28
1642514870000|2022-01-18 14:07:50|31412.8|31392.8|31412.2|31392.2|31413.6|31393.6|31411.8|31391.8|28
1642514880000|2022-01-18 14:08:00|31412.1|31392.1|31409.8|31389.8|31412.6|31392.6|31409|31389|27
1642514890000|2022-01-18 14:08:10|31410|31390|31409.1|31389.1|31410.4|31390.4|31408.8|31388.8|17
1642514900000|2022-01-18 14:08:20|31409|31389|31407.6|31387.6|31409|31389|31406.5|31386.5|30
1642514910000|2022-01-18 14:08:30|31407.8|31387.8|31408.1|31388.1|31408.1|31388.1|31407.1|31387.1|21
1642514920000|2022-01-18 14:08:40|31407.5|31387.5|31411.5|31391.5|31411.7|31391.7|31407.4|31387.4|25
1642514930000|2022-01-18 14:08:50|31411.8|31391.8|31410.2|31390.2|31412.7|31392.7|31407.3|31387.3|32
1642514940000|2022-01-18 14:09:00|31409.7|31389.7|31411.6|31391.6|31412.4|31392.4|31409.6|31389.6|26
1642514950000|2022-01-18 14:09:10|31412.2|31392.2|31410.6|31390.6|31412.2|31392.2|31409.6|31389.6|25
1642514960000|2022-01-18 14:09:20|31410.7|31390.7|31410.1|31390.1|31411.9|31391.9|31410.1|31390.1|21
1642514970000|2022-01-18 14:09:30|31409.7|31389.7|31411.9|31391.9|31412.4|31392.4|31408.5|31388.5|36
1642514980000|2022-01-18 14:09:40|31411.7|31391.7|31412.1|31392.1|31412.7|31392.7|31409.7|31389.7|29
1642514990000|2022-01-18 14:09:50|31411.9|31391.9|31409.7|31389.7|31412.2|31392.2|31408.8|31388.8|26
1642515000000|2022-01-18 14:10:00|31408.5|31388.5|31409|31389|31409.3|31389.3|31407.3|31387.3|30
1642515010000|2022-01-18 14:10:10|31409.6|31389.6|31409.4|31389.4|31409.7|31389.7|31406.6|31386.6|29
1642515020000|2022-01-18 14:10:20|31410.3|31390.3|31411.4|31391.4|31411.6|31391.6|31409.7|31389.7|24
1642515030000|2022-01-18 14:10:30|31411|31391|31409.1|31389.1|31411.7|31391.7|31408.7|31388.7|23
1642515040000|2022-01-18 14:10:40|31409.5|31389.5|31408.9|31388.9|31409.8|31389.8|31407.8|31387.8|28
1642515050000|2022-01-18 14:10:50|31409.1|31389.1|31408.4|31388.4|31409.1|31389.1|31407.2|31387.2|16
1642515060000|2022-01-18 14:11:00|31409.1|31389.1|31411.3|31391.3|31413.6|31393.6|31408.4|31388.4|22
1642515070000|2022-01-18 14:11:10|31410.9|31390.9|31411.7|31391.7|31412|31392|31410.6|31390.6|20
1642515080000|2022-01-18 14:11:20|31411.6|31391.6|31410.7|31390.7|31411.6|31391.6|31410.5|31390.5|24
1642515090000|2022-01-18 14:11:30|31410.6|31390.6|31411|31391|31411|31391|31408.5|31388.5|32
1642515100000|2022-01-18 14:11:40|31409.5|31389.5|31406.6|31386.6|31410.8|31390.8|31405.5|31385.5|28
1642515110000|2022-01-18 14:11:50|31407|31387|31408.8|31388.8|31409.1|31389.1|31406.8|31386.8|25
1642515120000|2022-01-18 14:12:00|31408.6|31388.6|31410.3|31390.3|31410.3|31390.3|31406.6|31386.6|27
1642515130000|2022-01-18 14:12:10|31410.1|31390.1|31410.3|31390.3|31412.2|31392.2|31409.1|31389.1|31
1642515140000|2022-01-18 14:12:20|31410.2|31390.2|31408.7|31388.7|31410.5|31390.5|31408.5|31388.5|18
1642515150000|2022-01-18 14:12:30|31408.9|31388.9|31408.7|31388.7|31409.6|31389.6|31407.6|31387.6|27
1642515160000|2022-01-18 14:12:40|31408.5|31388.5|31405|31385|31409.6|31389.6|31405|31385|23
1642515170000|2022-01-18 14:12:50|31405.1|31385.1|31407.4|31387.4|31410.3|31390.3|31405.1|31385.1|21
1642515180000|2022-01-18 14:13:00|31407.3|31387.3|31411.1|31391.1|31411.8|31391.8|31407.3|31387.3|29
1642515190000|2022-01-18 14:13:10|31410.8|31390.8|31412.6|31392.6|31414|31394|31410.5|31390.5|20
1642515200000|2022-01-18 14:13:20|31412.8|31392.8|31412.5|31392.5|31413.3|31393.3|31411.7|31391.7|27
1642515210000|2022-01-18 14:13:30|31413|31393|31415.1|31395.1|31416|31396|31412.3|31392.3|27
1642515220000|2022-01-18 14:13:40|31415.2|31395.2|31415.8|31395.8|31417|31397|31414.2|31394.2|28
1642515230000|2022-01-18 14:13:50|31415.4|31395.4|31415.7|31395.7|31416.1|31396.1|31414.8|31394.8|23
1642515240000|2022-01-18 14:14:00|31415.6|31395.6|31414.6|31394.6|31416|31396|31414.6|31394.6|20
1642515250000|2022-01-18 14:14:10|31414.8|31394.8|31415.4|31395.4|31417.1|31397.1|31413.6|31393.6|27
1642515260000|2022-01-18 14:14:20|31415.3|31395.3|31416.1|31396.1|31416.5|31396.5|31414.1|31394.1|20
1642515270000|2022-01-18 14:14:30|31415.8|31395.8|31415|31395|31416.2|31396.2|31414.3|31394.3|21
1642515280000|2022-01-18 14:14:40|31415.8|31395.8|31413.8|31393.8|31416.5|31396.5|31412.5|31392.5|30
1642515290000|2022-01-18 14:14:50|31413.4|31393.4|31414.9|31394.9|31415.2|31395.2|31413.3|31393.3|20
1642515300000|2022-01-18 14:15:00|31415.3|31395.3|31416.7|31396.7|31417.6|31397.6|31415|31395|27
1642515310000|2022-01-18 14:15:10|31416|31396|31424.7|31404.7|31425.2|31405.2|31416|31396|36
1642515320000|2022-01-18 14:15:20|31425.9|31405.9|31426.4|31406.4|31429|31409|31424.7|31404.7|36
1642515330000|2022-01-18 14:15:30|31427|31407|31425.9|31405.9|31428|31408|31425|31405|34
1642515340000|2022-01-18 14:15:40|31426.4|31406.4|31428.3|31408.3|31429.3|31409.3|31424.5|31404.5|34
1642515350000|2022-01-18 14:15:50|31429.3|31409.3|31427.4|31407.4|31429.9|31409.9|31427.4|31407.4|38
1642515360000|2022-01-18 14:16:00|31427.9|31407.9|31458.8|31438.8|31459.8|31439.8|31427.5|31407.5|32
1642515370000|2022-01-18 14:16:10|31458.5|31438.5|31453.7|31433.7|31459|31439|31450.1|31430.1|34
1642515380000|2022-01-18 14:16:20|31454.6|31434.6|31452|31432|31454.6|31434.6|31451.8|31431.8|33
1642515390000|2022-01-18 14:16:30|31452.8|31432.8|31451.7|31431.7|31454.8|31434.8|31451.3|31431.3|37
1642515400000|2022-01-18 14:16:40|31451.6|31431.6|31453.5|31433.5|31454.2|31434.2|31451.3|31431.3|30
1642515410000|2022-01-18 14:16:50|31452.9|31432.9|31457.1|31437.1|31457.2|31437.2|31452.9|31432.9|31
1642515420000|2022-01-18 14:17:00|31456.6|31436.6|31455|31435|31456.6|31436.6|31454.9|31434.9|31
1642515430000|2022-01-18 14:17:10|31454.6|31434.6|31454.7|31434.7|31456.6|31436.6|31454.2|31434.2|25
1642515440000|2022-01-18 14:17:20|31454.5|31434.5|31456.3|31436.3|31462.5|31442.5|31454.1|31434.1|28
1642515450000|2022-01-18 14:17:30|31456|31436|31458.1|31438.1|31458.2|31438.2|31456|31436|30
1642515460000|2022-01-18 14:17:40|31457.4|31437.4|31456.5|31436.5|31458|31438|31456.3|31436.3|28
1642515470000|2022-01-18 14:17:50|31456.4|31436.4|31457.4|31437.4|31458.6|31438.6|31456|31436|20
1642515480000|2022-01-18 14:18:00|31456.4|31436.4|31456.9|31436.9|31459.2|31439.2|31455.7|31435.7|31
1642515490000|2022-01-18 14:18:10|31457|31437|31456.1|31436.1|31458.2|31438.2|31455.7|31435.7|27
1642515500000|2022-01-18 14:18:20|31456.2|31436.2|31455.4|31435.4|31457|31437|31455.3|31435.3|27
1642515510000|2022-01-18 14:18:30|31455.3|31435.3|31453.7|31433.7|31457.5|31437.5|31452.9|31432.9|29
1642515520000|2022-01-18 14:18:40|31454.8|31434.8|31453.4|31433.4|31455.7|31435.7|31453.4|31433.4|32
1642515530000|2022-01-18 14:18:50|31453.5|31433.5|31453.5|31433.5|31455.4|31435.4|31452|31432|31
1642515540000|2022-01-18 14:19:00|31453.3|31433.3|31452.3|31432.3|31453.5|31433.5|31451.2|31431.2|31
1642515550000|2022-01-18 14:19:10|31452.6|31432.6|31446.7|31426.7|31453.2|31433.2|31445.1|31425.1|35
1642515560000|2022-01-18 14:19:20|31448.3|31428.3|31445.4|31425.4|31448.4|31428.4|31445.4|31425.4|28
1642515570000|2022-01-18 14:19:30|31447.4|31427.4|31448.7|31428.7|31452.7|31432.7|31446|31426|26
1642515580000|2022-01-18 14:19:40|31448.8|31428.8|31448.6|31428.6|31449.5|31429.5|31447.3|31427.3|28
1642515590000|2022-01-18 14:19:50|31448|31428|31451.7|31431.7|31451.7|31431.7|31447.3|31427.3|26
1642515600000|2022-01-18 14:20:00|31451.3|31431.3|31451.2|31431.2|31451.4|31431.4|31449.9|31429.9|27
1642515610000|2022-01-18 14:20:10|31451.3|31431.3|31447.3|31427.3|31451.3|31431.3|31447|31427|31
1642515620000|2022-01-18 14:20:20|31447.2|31427.2|31449.5|31429.5|31449.7|31429.7|31447.2|31427.2|32
1642515630000|2022-01-18 14:20:30|31449.7|31429.7|31450.7|31430.7|31451.9|31431.9|31448.9|31428.9|30
1642515640000|2022-01-18 14:20:40|31450.6|31430.6|31450.8|31430.8|31452.3|31432.3|31450.1|31430.1|27
1642515650000|2022-01-18 14:20:50|31450.9|31430.9|31452.8|31432.8|31453.6|31433.6|31449.7|31429.7|24
1642515660000|2022-01-18 14:21:00|31453.5|31433.5|31456.3|31436.3|31456.8|31436.8|31452.4|31432.4|31
1642515670000|2022-01-18 14:21:10|31456.2|31436.2|31456.3|31436.3|31456.8|31436.8|31454.8|31434.8|28
1642515680000|2022-01-18 14:21:20|31456.1|31436.1|31457.2|31437.2|31457.5|31437.5|31456.1|31436.1|23
1642515690000|2022-01-18 14:21:30|31457.7|31437.7|31458.3|31438.3|31459.8|31439.8|31457.7|31437.7|21
1642515700000|2022-01-18 14:21:40|31458.4|31438.4|31458.2|31438.2|31459.7|31439.7|31458|31438|27
1642515710000|2022-01-18 14:21:50|31458.9|31438.9|31464.5|31444.5|31464.5|31444.5|31458.5|31438.5|28
1642515720000|2022-01-18 14:22:00|31463.1|31443.1|31463.3|31443.3|31466.6|31446.6|31462.2|31442.2|36
1642515730000|2022-01-18 14:22:10|31463.8|31443.8|31456.8|31436.8|31464.7|31444.7|31456.5|31436.5|34
1642515740000|2022-01-18 14:22:20|31456.9|31436.9|31458.9|31438.9|31460.7|31440.7|31456.3|31436.3|29
1642515750000|2022-01-18 14:22:30|31460|31440|31461.6|31441.6|31462.6|31442.6|31459.9|31439.9|32
1642515760000|2022-01-18 14:22:40|31461.4|31441.4|31460.2|31440.2|31462.5|31442.5|31459.7|31439.7|25
1642515770000|2022-01-18 14:22:50|31459.4|31439.4|31458.2|31438.2|31459.7|31439.7|31457.9|31437.9|24
1642515780000|2022-01-18 14:23:00|31458.3|31438.3|31451.4|31431.4|31458.4|31438.4|31449.8|31429.8|34
1642515790000|2022-01-18 14:23:10|31450.8|31430.8|31452.7|31432.7|31452.7|31432.7|31450.7|31430.7|23
1642515800000|2022-01-18 14:23:20|31452.6|31432.6|31453.6|31433.6|31455.8|31435.8|31452.3|31432.3|28
1642515810000|2022-01-18 14:23:30|31453.8|31433.8|31452.9|31432.9|31454|31434|31450.7|31430.7|31
1642515820000|2022-01-18 14:23:40|31453.1|31433.1|31451.8|31431.8|31453.4|31433.4|31451.5|31431.5|24
1642515830000|2022-01-18 14:23:50|31452.1|31432.1|31450.1|31430.1|31452.2|31432.2|31449.3|31429.3|17
1642515840000|2022-01-18 14:24:00|31449.9|31429.9|31450.4|31430.4|31451.2|31431.2|31449.3|31429.3|20
1642515850000|2022-01-18 14:24:10|31450.5|31430.5|31452|31432|31452.2|31432.2|31449.4|31429.4|22
1642515860000|2022-01-18 14:24:20|31451.8|31431.8|31450.6|31430.6|31451.9|31431.9|31450.3|31430.3|16
1642515870000|2022-01-18 14:24:30|31451.4|31431.4|31451.8|31431.8|31452.1|31432.1|31450.8|31430.8|22
1642515880000|2022-01-18 14:24:40|31452|31432|31452|31432|31453.3|31433.3|31450.1|31430.1|27
1642515890000|2022-01-18 14:24:50|31452.3|31432.3|31452.8|31432.8|31454.2|31434.2|31451.5|31431.5|31
1642515900000|2022-01-18 14:25:00|31453|31433|31453.7|31433.7|31454.8|31434.8|31452.4|31432.4|30
1642515910000|2022-01-18 14:25:10|31454.1|31434.1|31453|31433|31454.1|31434.1|31451.7|31431.7|33
1642515920000|2022-01-18 14:25:20|31452.6|31432.6|31452.4|31432.4|31454.4|31434.4|31450|31430|32
1642515930000|2022-01-18 14:25:30|31452.5|31432.5|31452.4|31432.4|31453.1|31433.1|31450.1|31430.1|25
1642515940000|2022-01-18 14:25:40|31452.3|31432.3|31454.1|31434.1|31455.2|31435.2|31452.3|31432.3|21
1642515950000|2022-01-18 14:25:50|31454|31434|31455.3|31435.3|31457.5|31437.5|31453.6|31433.6|30
1642515960000|2022-01-18 14:26:00|31455.5|31435.5|31455.8|31435.8|31456|31436|31453.9|31433.9|26
1642515970000|2022-01-18 14:26:10|31455.9|31435.9|31457.9|31437.9|31459|31439|31455.9|31435.9|26
1642515980000|2022-01-18 14:26:20|31458.9|31438.9|31459.7|31439.7|31461.1|31441.1|31458.9|31438.9|28
1642515990000|2022-01-18 14:26:30|31459.6|31439.6|31460.1|31440.1|31462.2|31442.2|31459.6|31439.6|26
1642516000000|2022-01-18 14:26:40|31460.4|31440.4|31466.1|31446.1|31467.9|31447.9|31460.4|31440.4|32
1642516010000|2022-01-18 14:26:50|31466.8|31446.8|31469.5|31449.5|31472.1|31452.1|31465|31445|33
1642516020000|2022-01-18 14:27:00|31469.8|31449.8|31469.3|31449.3|31472|31452|31468.1|31448.1|31
1642516030000|2022-01-18 14:27:10|31469.6|31449.6|31467.6|31447.6|31470.2|31450.2|31466.1|31446.1|35
1642516040000|2022-01-18 14:27:20|31468.1|31448.1|31463.8|31443.8|31468.2|31448.2|31463.8|31443.8|33
1642516050000|2022-01-18 14:27:30|31463.7|31443.7|31462.3|31442.3|31465|31445|31461.5|31441.5|34
1642516060000|2022-01-18 14:27:40|31462.2|31442.2|31461.2|31441.2|31465.4|31445.4|31461.2|31441.2|32
1642516070000|2022-01-18 14:27:50|31461|31441|31459.8|31439.8|31462.2|31442.2|31458.3|31438.3|30
1642516080000|2022-01-18 14:28:00|31459.2|31439.2|31461.8|31441.8|31462.7|31442.7|31459.1|31439.1|33
1642516090000|2022-01-18 14:28:10|31462.3|31442.3|31461|31441|31462.6|31442.6|31461|31441|20
1642516100000|2022-01-18 14:28:20|31460.7|31440.7|31458.6|31438.6|31463.6|31443.6|31458.4|31438.4|31
1642516110000|2022-01-18 14:28:30|31458.5|31438.5|31460|31440|31462.1|31442.1|31457.6|31437.6|33
1642516120000|2022-01-18 14:28:40|31460.1|31440.1|31459.7|31439.7|31460.7|31440.7|31459.6|31439.6|23
1642516130000|2022-01-18 14:28:50|31459.5|31439.5|31458.2|31438.2|31463.6|31443.6|31457.4|31437.4|30
1642516140000|2022-01-18 14:29:00|31458.3|31438.3|31456.7|31436.7|31458.4|31438.4|31455.3|31435.3|29
1642516150000|2022-01-18 14:29:10|31456.8|31436.8|31456.2|31436.2|31458.5|31438.5|31456.2|31436.2|20
1642516160000|2022-01-18 14:29:20|31456.3|31436.3|31453.2|31433.2|31457.5|31437.5|31450.6|31430.6|26
1642516170000|2022-01-18 14:29:30|31452.9|31432.9|31458.6|31438.6|31458.6|31438.6|31452.9|31432.9|22
1642516180000|2022-01-18 14:29:40|31460|31440|31456.9|31436.9|31460|31440|31455.9|31435.9|25
1642516190000|2022-01-18 14:29:50|31457|31437|31457.2|31437.2|31457.7|31437.7|31456.5|31436.5|24
1642516200000|2022-01-18 14:30:00|31458.1|31438.1|31458.1|31438.1|31458.1|31438.1|31458.1|31438.1|1
1642516260000|2022-01-18 14:31:00|31458.8|31438.8|31457.3|31437.3|31459.6|31439.6|31457.3|31437.3|26
1642516270000|2022-01-18 14:31:10|31457.1|31437.1|31453.5|31433.5|31459|31439|31453.5|31433.5|26
1642516280000|2022-01-18 14:31:20|31453.4|31433.4|31457.7|31437.7|31458.1|31438.1|31453.4|31433.4|28
1642516290000|2022-01-18 14:31:30|31458.5|31438.5|31461.2|31441.2|31462.1|31442.1|31458.2|31438.2|21
1642516300000|2022-01-18 14:31:40|31461.5|31441.5|31460.2|31440.2|31461.5|31441.5|31458.9|31438.9|29
1642516310000|2022-01-18 14:31:50|31460|31440|31460|31440|31460.9|31440.9|31458.2|31438.2|27
1642516320000|2022-01-18 14:32:00|31459.1|31439.1|31457|31437|31460|31440|31454.4|31434.4|34
1642516330000|2022-01-18 14:32:10|31458.1|31438.1|31453.9|31433.9|31458.1|31438.1|31453.9|31433.9|30
1642516340000|2022-01-18 14:32:20|31454.1|31434.1|31455.2|31435.2|31456.6|31436.6|31453.1|31433.1|28
1642516350000|2022-01-18 14:32:30|31456|31436|31458|31438|31458.2|31438.2|31454.6|31434.6|32
1642516360000|2022-01-18 14:32:40|31458.1|31438.1|31456.3|31436.3|31458.1|31438.1|31455.9|31435.9|27
1642516370000|2022-01-18 14:32:50|31456.2|31436.2|31457.7|31437.7|31458.3|31438.3|31456.1|31436.1|18
1642516380000|2022-01-18 14:33:00|31457.6|31437.6|31458.5|31438.5|31459.1|31439.1|31457|31437|30
1642516390000|2022-01-18 14:33:10|31458.7|31438.7|31456.9|31436.9|31458.7|31438.7|31456.8|31436.8|22
1642516400000|2022-01-18 14:33:20|31456.8|31436.8|31456.6|31436.6|31457.9|31437.9|31456.4|31436.4|22
1642516410000|2022-01-18 14:33:30|31456.4|31436.4|31457.2|31437.2|31457.2|31437.2|31454.7|31434.7|20
1642516420000|2022-01-18 14:33:40|31456.6|31436.6|31451.8|31431.8|31457.2|31437.2|31450.5|31430.5|31
1642516430000|2022-01-18 14:33:50|31452.4|31432.4|31450.8|31430.8|31453.8|31433.8|31450.8|31430.8|33
1642516440000|2022-01-18 14:34:00|31450.5|31430.5|31450.1|31430.1|31452.4|31432.4|31449.2|31429.2|25
1642516450000|2022-01-18 14:34:10|31449.6|31429.6|31448.5|31428.5|31450.8|31430.8|31446.6|31426.6|37
1642516460000|2022-01-18 14:34:20|31448|31428|31447.6|31427.6|31448.8|31428.8|31447.6|31427.6|26
1642516470000|2022-01-18 14:34:30|31448.7|31428.7|31449.3|31429.3|31450.8|31430.8|31447.5|31427.5|31
1642516480000|2022-01-18 14:34:40|31449.2|31429.2|31449.9|31429.9|31450.2|31430.2|31448.9|31428.9|23
1642516490000|2022-01-18 14:34:50|31449.6|31429.6|31448.8|31428.8|31450.4|31430.4|31448|31428|28
1642516500000|2022-01-18 14:35:00|31448.9|31428.9|31454.3|31434.3|31454.4|31434.4|31448.2|31428.2|33
1642516510000|2022-01-18 14:35:10|31453.3|31433.3|31457.2|31437.2|31458.1|31438.1|31452.4|31432.4|33
1642516520000|2022-01-18 14:35:20|31457.5|31437.5|31456.1|31436.1|31457.7|31437.7|31452.5|31432.5|27
1642516530000|2022-01-18 14:35:30|31455.9|31435.9|31457|31437|31457.6|31437.6|31455.9|31435.9|25
1642516540000|2022-01-18 14:35:40|31457.2|31437.2|31456.3|31436.3|31457.5|31437.5|31456.1|31436.1|24
1642516550000|2022-01-18 14:35:50|31457.2|31437.2|31454.1|31434.1|31458.3|31438.3|31454.1|31434.1|26
1642516560000|2022-01-18 14:36:00|31454.7|31434.7|31455.6|31435.6|31458.7|31438.7|31454.4|31434.4|33
1642516570000|2022-01-18 14:36:10|31455.7|31435.7|31456.5|31436.5|31457.5|31437.5|31455.5|31435.5|26
1642516580000|2022-01-18 14:36:20|31456.9|31436.9|31456.8|31436.8|31457.2|31437.2|31455.6|31435.6|26
1642516590000|2022-01-18 14:36:30|31456.7|31436.7|31460.8|31440.8|31461.3|31441.3|31456.7|31436.7|26
1642516600000|2022-01-18 14:36:40|31460.4|31440.4|31458.3|31438.3|31460.5|31440.5|31457.2|31437.2|26
1642516610000|2022-01-18 14:36:50|31458.4|31438.4|31458.9|31438.9|31459.8|31439.8|31455.1|31435.1|25
1642516620000|2022-01-18 14:37:00|31459.7|31439.7|31455.8|31435.8|31459.7|31439.7|31455.3|31435.3|33
1642516630000|2022-01-18 14:37:10|31455.9|31435.9|31460.7|31440.7|31461|31441|31455.9|31435.9|30
1642516640000|2022-01-18 14:37:20|31459.9|31439.9|31463.1|31443.1|31463.7|31443.7|31459.6|31439.6|23
1642516650000|2022-01-18 14:37:30|31462.3|31442.3|31461.6|31441.6|31464.3|31444.3|31460.8|31440.8|28
1642516660000|2022-01-18 14:37:40|31461.7|31441.7|31462.1|31442.1|31462.5|31442.5|31461.7|31441.7|25
1642516670000|2022-01-18 14:37:50|31462|31442|31462|31442|31463|31443|31460.3|31440.3|23
1642516680000|2022-01-18 14:38:00|31462.3|31442.3|31461.7|31441.7|31462.3|31442.3|31459.7|31439.7|26
1642516690000|2022-01-18 14:38:10|31461.3|31441.3|31458.6|31438.6|31461.5|31441.5|31458.6|31438.6|32
1642516700000|2022-01-18 14:38:20|31459.3|31439.3|31457.6|31437.6|31460.4|31440.4|31457.6|31437.6|25
1642516710000|2022-01-18 14:38:30|31457.2|31437.2|31452.9|31432.9|31458.6|31438.6|31452.9|31432.9|31
1642516720000|2022-01-18 14:38:40|31454.2|31434.2|31454.6|31434.6|31455.9|31435.9|31452.6|31432.6|32
1642516730000|2022-01-18 14:38:50|31454.5|31434.5|31455.7|31435.7|31456.2|31436.2|31453.7|31433.7|22
1642516740000|2022-01-18 14:39:00|31455.6|31435.6|31455.6|31435.6|31455.6|31435.6|31453.6|31433.6|26
1642516750000|2022-01-18 14:39:10|31455.5|31435.5|31453.7|31433.7|31455.5|31435.5|31453.2|31433.2|22
1642516760000|2022-01-18 14:39:20|31454.2|31434.2|31455|31435|31456.9|31436.9|31453.6|31433.6|23
1642516770000|2022-01-18 14:39:30|31452.7|31432.7|31451.5|31431.5|31453.7|31433.7|31449.9|31429.9|26
1642516780000|2022-01-18 14:39:40|31451.4|31431.4|31453.7|31433.7|31454.1|31434.1|31451.4|31431.4|24
1642516790000|2022-01-18 14:39:50|31453.4|31433.4|31450.5|31430.5|31453.4|31433.4|31450|31430|27
1642516800000|2022-01-18 14:40:00|31449.9|31429.9|31450.3|31430.3|31450.9|31430.9|31448.1|31428.1|33
1642516810000|2022-01-18 14:40:10|31448.8|31428.8|31450.8|31430.8|31452.3|31432.3|31448.8|31428.8|35
1642516820000|2022-01-18 14:40:20|31452.1|31432.1|31453.9|31433.9|31454.4|31434.4|31450.6|31430.6|27
1642516830000|2022-01-18 14:40:30|31453.8|31433.8|31457.2|31437.2|31457.6|31437.6|31453.8|31433.8|29
1642516840000|2022-01-18 14:40:40|31456.9|31436.9|31460.2|31440.2|31460.4|31440.4|31456.4|31436.4|30
1642516850000|2022-01-18 14:40:50|31460.5|31440.5|31461.4|31441.4|31461.4|31441.4|31458.7|31438.7|30
1642516860000|2022-01-18 14:41:00|31461|31441|31460.4|31440.4|31461.4|31441.4|31460.3|31440.3|25
1642516870000|2022-01-18 14:41:10|31460.6|31440.6|31459.9|31439.9|31460.8|31440.8|31459.9|31439.9|15
1642516880000|2022-01-18 14:41:20|31460|31440|31456.9|31436.9|31460.4|31440.4|31456.6|31436.6|27
1642516890000|2022-01-18 14:41:30|31457.3|31437.3|31453.7|31433.7|31457.6|31437.6|31452.5|31432.5|32
1642516900000|2022-01-18 14:41:40|31453.6|31433.6|31457.3|31437.3|31457.3|31437.3|31452.9|31432.9|34
1642516910000|2022-01-18 14:41:50|31458|31438|31456.4|31436.4|31459|31439|31455.6|31435.6|28
1642516920000|2022-01-18 14:42:00|31456.8|31436.8|31456.6|31436.6|31458.4|31438.4|31453.9|31433.9|32
1642516930000|2022-01-18 14:42:10|31456.3|31436.3|31454.5|31434.5|31457.4|31437.4|31454.4|31434.4|32
1642516940000|2022-01-18 14:42:20|31455|31435|31457.7|31437.7|31458.8|31438.8|31453.2|31433.2|28
1642516950000|2022-01-18 14:42:30|31456.3|31436.3|31455.3|31435.3|31459.9|31439.9|31454.8|31434.8|32
1642516960000|2022-01-18 14:42:40|31454.9|31434.9|31456.3|31436.3|31456.8|31436.8|31454.9|31434.9|30
1642516970000|2022-01-18 14:42:50|31455.7|31435.7|31454.2|31434.2|31456.1|31436.1|31453.7|31433.7|30
1642516980000|2022-01-18 14:43:00|31454.1|31434.1|31456|31436|31456|31436|31454.1|31434.1|29
1642516990000|2022-01-18 14:43:10|31455.3|31435.3|31454.5|31434.5|31456.7|31436.7|31453.9|31433.9|25
1642517000000|2022-01-18 14:43:20|31455.5|31435.5|31460|31440|31460|31440|31455.2|31435.2|33
1642517010000|2022-01-18 14:43:30|31459.7|31439.7|31453.8|31433.8|31460.5|31440.5|31451.8|31431.8|33
1642517020000|2022-01-18 14:43:40|31454|31434|31454.5|31434.5|31455.6|31435.6|31454|31434|31
1642517030000|2022-01-18 14:43:50|31453.9|31433.9|31454.6|31434.6|31456.2|31436.2|31453.9|31433.9|23
1642517040000|2022-01-18 14:44:00|31454.5|31434.5|31453.6|31433.6|31456.8|31436.8|31453.6|31433.6|25
1642517050000|2022-01-18 14:44:10|31455.2|31435.2|31452.5|31432.5|31456.5|31436.5|31452.3|31432.3|30
1642517060000|2022-01-18 14:44:20|31452.8|31432.8|31454.7|31434.7|31454.7|31434.7|31452.4|31432.4|21
1642517070000|2022-01-18 14:44:30|31454.5|31434.5|31453.9|31433.9|31455.8|31435.8|31453.6|31433.6|28
1642517080000|2022-01-18 14:44:40|31453.8|31433.8|31454.4|31434.4|31454.7|31434.7|31452.9|31432.9|22
1642517090000|2022-01-18 14:44:50|31454.5|31434.5|31449.9|31429.9|31454.8|31434.8|31449.5|31429.5|24
1642517100000|2022-01-18 14:45:00|31450.7|31430.7|31449.1|31429.1|31450.7|31430.7|31447.8|31427.8|29
1642517110000|2022-01-18 14:45:10|31448.9|31428.9|31446.5|31426.5|31449.4|31429.4|31446.5|31426.5|25
1642517120000|2022-01-18 14:45:20|31446.7|31426.7|31448|31428|31450.7|31430.7|31446.7|31426.7|31
1642517130000|2022-01-18 14:45:30|31447.5|31427.5|31445.4|31425.4|31447.5|31427.5|31445.2|31425.2|24
1642517140000|2022-01-18 14:45:40|31445.6|31425.6|31444.2|31424.2|31445.8|31425.8|31443.8|31423.8|20
1642517150000|2022-01-18 14:45:50|31444.4|31424.4|31444.8|31424.8|31444.8|31424.8|31444.1|31424.1|20
1642517160000|2022-01-18 14:46:00|31444.6|31424.6|31443.7|31423.7|31445.4|31425.4|31443.7|31423.7|18
1642517170000|2022-01-18 14:46:10|31443.9|31423.9|31443.6|31423.6|31446|31426|31443.3|31423.3|26
1642517180000|2022-01-18 14:46:20|31442.1|31422.1|31442.7|31422.7|31443.4|31423.4|31440.8|31420.8|26
1642517190000|2022-01-18 14:46:30|31442.8|31422.8|31443.3|31423.3|31443.3|31423.3|31442.6|31422.6|22
1642517200000|2022-01-18 14:46:40|31443.2|31423.2|31444.3|31424.3|31444.4|31424.4|31442.9|31422.9|14
1642517210000|2022-01-18 14:46:50|31443.9|31423.9|31451.2|31431.2|31451.5|31431.5|31443.6|31423.6|27
1642517220000|2022-01-18 14:47:00|31450.8|31430.8|31451.2|31431.2|31451.5|31431.5|31450|31430|24
1642517230000|2022-01-18 14:47:10|31451.3|31431.3|31453.3|31433.3|31453.7|31433.7|31451|31431|28
1642517240000|2022-01-18 14:47:20|31453.2|31433.2|31455|31435|31455|31435|31452.4|31432.4|27
1642517250000|2022-01-18 14:47:30|31454.9|31434.9|31455.2|31435.2|31456.3|31436.3|31454.7|31434.7|21
1642517260000|2022-01-18 14:47:40|31455|31435|31454.7|31434.7|31455.5|31435.5|31453|31433|23
1642517270000|2022-01-18 14:47:50|31454.6|31434.6|31453.7|31433.7|31457.1|31437.1|31453.1|31433.1|30
1642517280000|2022-01-18 14:48:00|31453.5|31433.5|31451.7|31431.7|31455.1|31435.1|31451.3|31431.3|32
1642517290000|2022-01-18 14:48:10|31451.3|31431.3|31451.3|31431.3|31452|31432|31450.4|31430.4|14
1642517300000|2022-01-18 14:48:20|31451|31431|31451.3|31431.3|31451.4|31431.4|31449.7|31429.7|17
1642517310000|2022-01-18 14:48:30|31451.4|31431.4|31449.8|31429.8|31452.3|31432.3|31449.5|31429.5|20
1642517320000|2022-01-18 14:48:40|31449.7|31429.7|31450|31430|31451.5|31431.5|31449.4|31429.4|14
1642517330000|2022-01-18 14:48:50|31449.9|31429.9|31448.3|31428.3|31451.1|31431.1|31448|31428|18
1642517340000|2022-01-18 14:49:00|31448.6|31428.6|31445.6|31425.6|31449.5|31429.5|31445.6|31425.6|23
1642517350000|2022-01-18 14:49:10|31445.2|31425.2|31444.2|31424.2|31445.2|31425.2|31442.5|31422.5|26
1642517360000|2022-01-18 14:49:20|31445.4|31425.4|31445.6|31425.6|31446|31426|31445|31425|23
1642517370000|2022-01-18 14:49:30|31445.4|31425.4|31444.8|31424.8|31446.4|31426.4|31444.4|31424.4|26
1642517380000|2022-01-18 14:49:40|31445.6|31425.6|31445.3|31425.3|31445.6|31425.6|31443.8|31423.8|22
1642517390000|2022-01-18 14:49:50|31445|31425|31447|31427|31447.7|31427.7|31445|31425|28
1642517400000|2022-01-18 14:50:00|31447.8|31427.8|31445.7|31425.7|31448.5|31428.5|31445.6|31425.6|32
1642517410000|2022-01-18 14:50:10|31447.3|31427.3|31446.6|31426.6|31447.9|31427.9|31444.5|31424.5|21
1642517420000|2022-01-18 14:50:20|31446|31426|31445.6|31425.6|31446.6|31426.6|31445.3|31425.3|24
1642517430000|2022-01-18 14:50:30|31445.5|31425.5|31444.9|31424.9|31446.3|31426.3|31441.6|31421.6|22
1642517440000|2022-01-18 14:50:40|31444.8|31424.8|31445.9|31425.9|31446.3|31426.3|31444.5|31424.5|22
1642517450000|2022-01-18 14:50:50|31446.2|31426.2|31448.4|31428.4|31448.4|31428.4|31445|31425|27
1642517460000|2022-01-18 14:51:00|31449.1|31429.1|31451.2|31431.2|31451.2|31431.2|31447.2|31427.2|33
1642517470000|2022-01-18 14:51:10|31450.8|31430.8|31450.2|31430.2|31451|31431|31448.9|31428.9|21
1642517480000|2022-01-18 14:51:20|31449.7|31429.7|31447.7|31427.7|31449.7|31429.7|31446.3|31426.3|27
1642517490000|2022-01-18 14:51:30|31449|31429|31455.2|31435.2|31455.8|31435.8|31449|31429|36
1642517500000|2022-01-18 14:51:40|31455.3|31435.3|31455.2|31435.2|31456|31436|31453.8|31433.8|28
1642517510000|2022-01-18 14:51:50|31455.3|31435.3|31455.9|31435.9|31456.6|31436.6|31455.1|31435.1|22
1642517520000|2022-01-18 14:52:00|31456|31436|31456.3|31436.3|31457.8|31437.8|31454.8|31434.8|26
1642517530000|2022-01-18 14:52:10|31456.9|31436.9|31452.3|31432.3|31457.2|31437.2|31452.3|31432.3|27
1642517540000|2022-01-18 14:52:20|31452.4|31432.4|31450.8|31430.8|31452.7|31432.7|31449.4|31429.4|34
1642517550000|2022-01-18 14:52:30|31450.7|31430.7|31451.7|31431.7|31452.2|31432.2|31450.6|31430.6|25
1642517560000|2022-01-18 14:52:40|31451.6|31431.6|31452|31432|31453.7|31433.7|31451.5|31431.5|29
1642517570000|2022-01-18 14:52:50|31452.2|31432.2|31454|31434|31454|31434|31450.7|31430.7|28
1642517580000|2022-01-18 14:53:00|31453.5|31433.5|31450|31430|31453.7|31433.7|31448.5|31428.5|30
1642517590000|2022-01-18 14:53:10|31449.1|31429.1|31447.9|31427.9|31450.2|31430.2|31447.5|31427.5|29
1642517600000|2022-01-18 14:53:20|31447.6|31427.6|31450.3|31430.3|31450.9|31430.9|31447.6|31427.6|19
1642517610000|2022-01-18 14:53:30|31450.2|31430.2|31447.2|31427.2|31451.1|31431.1|31447|31427|32
1642517620000|2022-01-18 14:53:40|31447.4|31427.4|31447|31427|31448.3|31428.3|31446|31426|29
1642517630000|2022-01-18 14:53:50|31446.4|31426.4|31445.8|31425.8|31447.3|31427.3|31445.8|31425.8|18
1642517640000|2022-01-18 14:54:00|31446.3|31426.3|31448.2|31428.2|31448.6|31428.6|31443.8|31423.8|28
1642517650000|2022-01-18 14:54:10|31447|31427|31450.8|31430.8|31451.2|31431.2|31446.7|31426.7|22
1642517660000|2022-01-18 14:54:20|31449.9|31429.9|31451|31431|31451.5|31431.5|31449.7|31429.7|24
1642517670000|2022-01-18 14:54:30|31450.7|31430.7|31449.3|31429.3|31451.1|31431.1|31449.3|31429.3|24
1642517680000|2022-01-18 14:54:40|31449.4|31429.4|31450.1|31430.1|31452.6|31432.6|31449.1|31429.1|23
1642517690000|2022-01-18 14:54:50|31450|31430|31450.8|31430.8|31451.6|31431.6|31449.8|31429.8|21
1642517700000|2022-01-18 14:55:00|31450.6|31430.6|31447|31427|31450.6|31430.6|31446.9|31426.9|30
1642517710000|2022-01-18 14:55:10|31446.9|31426.9|31443.3|31423.3|31447.4|31427.4|31443|31423|26
1642517720000|2022-01-18 14:55:20|31443.2|31423.2|31443|31423|31444.6|31424.6|31442.9|31422.9|23
1642517730000|2022-01-18 14:55:30|31443.4|31423.4|31443.5|31423.5|31443.5|31423.5|31440.7|31420.7|22
1642517740000|2022-01-18 14:55:40|31443.3|31423.3|31442.9|31422.9|31444.1|31424.1|31442.6|31422.6|18
1642517750000|2022-01-18 14:55:50|31443.4|31423.4|31442.1|31422.1|31444.1|31424.1|31441.9|31421.9|22
1642517760000|2022-01-18 14:56:00|31441.6|31421.6|31446.3|31426.3|31446.3|31426.3|31441.6|31421.6|25
1642517770000|2022-01-18 14:56:10|31446.5|31426.5|31448.6|31428.6|31448.8|31428.8|31445.3|31425.3|31
1642517780000|2022-01-18 14:56:20|31448.1|31428.1|31445.3|31425.3|31448.1|31428.1|31444.8|31424.8|25
1642517790000|2022-01-18 14:56:30|31445.4|31425.4|31444.5|31424.5|31445.4|31425.4|31443.3|31423.3|20
1642517800000|2022-01-18 14:56:40|31444.3|31424.3|31441.5|31421.5|31444.8|31424.8|31441.3|31421.3|27
1642517810000|2022-01-18 14:56:50|31440.6|31420.6|31441.9|31421.9|31442|31422|31440.6|31420.6|16
1642517820000|2022-01-18 14:57:00|31441.7|31421.7|31440.6|31420.6|31442.8|31422.8|31440.6|31420.6|15
1642517830000|2022-01-18 14:57:10|31441.3|31421.3|31448.2|31428.2|31449|31429|31441.2|31421.2|27
1642517840000|2022-01-18 14:57:20|31448.3|31428.3|31454.7|31434.7|31456.4|31436.4|31447.2|31427.2|31
1642517850000|2022-01-18 14:57:30|31454.8|31434.8|31459.3|31439.3|31460.7|31440.7|31454.8|31434.8|30
1642517860000|2022-01-18 14:57:40|31459.4|31439.4|31461.7|31441.7|31463.1|31443.1|31459|31439|28
1642517870000|2022-01-18 14:57:50|31462.3|31442.3|31460.5|31440.5|31462.3|31442.3|31460.5|31440.5|25
1642517880000|2022-01-18 14:58:00|31461.2|31441.2|31463.9|31443.9|31465.1|31445.1|31461.2|31441.2|31
1642517890000|2022-01-18 14:58:10|31463.5|31443.5|31463.6|31443.6|31466|31446|31462.8|31442.8|34
1642517900000|2022-01-18 14:58:20|31463.5|31443.5|31451.5|31431.5|31464.4|31444.4|31449.2|31429.2|39
1642517910000|2022-01-18 14:58:30|31451.4|31431.4|31451.1|31431.1|31453.5|31433.5|31449.5|31429.5|30
1642517920000|2022-01-18 14:58:40|31451.8|31431.8|31443.5|31423.5|31452.3|31432.3|31443.3|31423.3|36
1642517930000|2022-01-18 14:58:50|31443.6|31423.6|31446.5|31426.5|31446.5|31426.5|31443.4|31423.4|30
1642517940000|2022-01-18 14:59:00|31446.4|31426.4|31447|31427|31447.7|31427.7|31446.4|31426.4|30
1642517950000|2022-01-18 14:59:10|31446.9|31426.9|31447.7|31427.7|31448.4|31428.4|31442.9|31422.9|31
1642517960000|2022-01-18 14:59:20|31447.3|31427.3|31447.4|31427.4|31448|31428|31446.9|31426.9|21
1642517970000|2022-01-18 14:59:30|31447|31427|31447|31427|31447.8|31427.8|31445|31425|27
1642517980000|2022-01-18 14:59:40|31446.8|31426.8|31443.9|31423.9|31446.8|31426.8|31441.9|31421.9|31
1642517990000|2022-01-18 14:59:50|31444|31424|31440.5|31420.5|31444.6|31424.6|31440.5|31420.5|27
1642518000000|2022-01-18 15:00:00|31440.8|31420.8|31443|31423|31444.8|31424.8|31440.8|31420.8|38
1642518010000|2022-01-18 15:00:10|31442.8|31422.8|31449.9|31429.9|31452|31432|31442|31422|34
1642518020000|2022-01-18 15:00:20|31451.4|31431.4|31457.2|31437.2|31457.2|31437.2|31449.8|31429.8|34
1642518030000|2022-01-18 15:00:30|31456|31436|31458.1|31438.1|31459.2|31439.2|31455.3|31435.3|33
1642518040000|2022-01-18 15:00:40|31458.2|31438.2|31459.2|31439.2|31459.2|31439.2|31457.5|31437.5|31
1642518050000|2022-01-18 15:00:50|31459|31439|31459.3|31439.3|31462.2|31442.2|31457.7|31437.7|29
1642518060000|2022-01-18 15:01:00|31459.7|31439.7|31460.4|31440.4|31461.5|31441.5|31458.9|31438.9|29
1642518070000|2022-01-18 15:01:10|31460.5|31440.5|31459.8|31439.8|31460.8|31440.8|31457.2|31437.2|31
1642518080000|2022-01-18 15:01:20|31461.2|31441.2|31468.1|31448.1|31468.1|31448.1|31459.7|31439.7|32
1642518090000|2022-01-18 15:01:30|31467.8|31447.8|31465.6|31445.6|31469|31449|31463|31443|30
1642518100000|2022-01-18 15:01:40|31464.7|31444.7|31464.6|31444.6|31464.7|31444.7|31463.1|31443.1|27
1642518110000|2022-01-18 15:01:50|31466.4|31446.4|31462.5|31442.5|31466.4|31446.4|31462.4|31442.4|32
1642518120000|2022-01-18 15:02:00|31464.1|31444.1|31463.4|31443.4|31465.1|31445.1|31461.9|31441.9|29
1642518130000|2022-01-18 15:02:10|31463.2|31443.2|31463.4|31443.4|31464.4|31444.4|31462.7|31442.7|28
1642518140000|2022-01-18 15:02:20|31463|31443|31464.5|31444.5|31465.8|31445.8|31462.8|31442.8|26
1642518150000|2022-01-18 15:02:30|31465.5|31445.5|31469.4|31449.4|31469.4|31449.4|31464.6|31444.6|32
1642518160000|2022-01-18 15:02:40|31468.7|31448.7|31471.9|31451.9|31472.2|31452.2|31466.2|31446.2|31
1642518170000|2022-01-18 15:02:50|31472.1|31452.1|31471.6|31451.6|31473|31453|31470.7|31450.7|28
1642518180000|2022-01-18 15:03:00|31471.5|31451.5|31477.3|31457.3|31477.3|31457.3|31470.2|31450.2|33
1642518190000|2022-01-18 15:03:10|31477.7|31457.7|31477.9|31457.9|31478.6|31458.6|31474.6|31454.6|30
1642518200000|2022-01-18 15:03:20|31478|31458|31477.9|31457.9|31478.9|31458.9|31477.5|31457.5|31
1642518210000|2022-01-18 15:03:30|31477.8|31457.8|31479.4|31459.4|31481|31461|31477.5|31457.5|30
1642518220000|2022-01-18 15:03:40|31478.7|31458.7|31481.5|31461.5|31483.3|31463.3|31475.5|31455.5|35
1642518230000|2022-01-18 15:03:50|31480.5|31460.5|31482.2|31462.2|31482.9|31462.9|31480|31460|30
1642518240000|2022-01-18 15:04:00|31484.6|31464.6|31486.2|31466.2|31486.9|31466.9|31483.8|31463.8|34
1642518250000|2022-01-18 15:04:10|31485.6|31465.6|31486.5|31466.5|31488|31468|31484.6|31464.6|28
1642518260000|2022-01-18 15:04:20|31486.6|31466.6|31491.7|31471.7|31493.9|31473.9|31485.8|31465.8|35
1642518270000|2022-01-18 15:04:30|31491.3|31471.3|31492.4|31472.4|31494.5|31474.5|31491|31471|36
1642518280000|2022-01-18 15:04:40|31492.2|31472.2|31492.6|31472.6|31494|31474|31492|31472|36
1642518290000|2022-01-18 15:04:50|31493|31473|31495.6|31475.6|31495.8|31475.8|31491.8|31471.8|24
1642518300000|2022-01-18 15:05:00|31495.2|31475.2|31497.6|31477.6|31498.5|31478.5|31494.1|31474.1|35
1642518310000|2022-01-18 15:05:10|31500.7|31480.7|31515.8|31495.8|31518.4|31498.4|31500.7|31480.7|33
1642518320000|2022-01-18 15:05:20|31516.7|31496.7|31514|31494|31516.8|31496.8|31511.6|31491.6|29
1642518330000|2022-01-18 15:05:30|31513.8|31493.8|31515.8|31495.8|31516.3|31496.3|31512.6|31492.6|32
1642518340000|2022-01-18 15:05:40|31516.1|31496.1|31520.6|31500.6|31520.6|31500.6|31513.8|31493.8|34
1642518350000|2022-01-18 15:05:50|31524.3|31504.3|31521.7|31501.7|31524.7|31504.7|31517.3|31497.3|33
1642518360000|2022-01-18 15:06:00|31521.8|31501.8|31528.9|31508.9|31530.2|31510.2|31520.7|31500.7|34
1642518370000|2022-01-18 15:06:10|31529.4|31509.4|31529.3|31479.3|31530.8|31510.8|31512.7|31479.3|33
1642518380000|2022-01-18 15:06:20|31529.1|31479.1|31522.2|31502.2|31533.3|31505.2|31515.8|31479.1|36
1642518390000|2022-01-18 15:06:30|31521.4|31501.4|31521.9|31501.9|31523.1|31503.1|31520.7|31500.7|28
1642518400000|2022-01-18 15:06:40|31522.1|31502.1|31524.4|31504.4|31524.4|31504.4|31522|31502|32
1642518410000|2022-01-18 15:06:50|31524.8|31504.8|31526.9|31506.9|31527.1|31507.1|31523.5|31503.5|30
1642518420000|2022-01-18 15:07:00|31526.6|31506.6|31522.8|31502.8|31528.3|31508.3|31521.1|31501.1|34
1642518430000|2022-01-18 15:07:10|31523.2|31503.2|31521.6|31501.6|31525.2|31505.2|31521.6|31501.6|31
1642518440000|2022-01-18 15:07:20|31520.4|31500.4|31520.8|31500.8|31522.5|31502.5|31518.8|31498.8|37
1642518450000|2022-01-18 15:07:30|31518.6|31498.6|31517.6|31497.6|31520.5|31500.5|31517.2|31497.2|26
1642518460000|2022-01-18 15:07:40|31517.8|31497.8|31520.3|31500.3|31521.2|31501.2|31517.5|31497.5|27
1642518470000|2022-01-18 15:07:50|31520.8|31500.8|31519.4|31499.4|31521.9|31501.9|31517.8|31497.8|34
1642518480000|2022-01-18 15:08:00|31519.8|31499.8|31520.1|31500.1|31521.7|31501.7|31519|31499|22
1642518490000|2022-01-18 15:08:10|31519.6|31499.6|31521.7|31501.7|31523|31503|31517.7|31497.7|28
1642518500000|2022-01-18 15:08:20|31522.4|31502.4|31525.6|31505.6|31528|31508|31520.6|31500.6|23
1642518510000|2022-01-18 15:08:30|31526|31506|31525.5|31505.5|31527.9|31507.9|31524.2|31504.2|33
1642518520000|2022-01-18 15:08:40|31524.5|31504.5|31523.1|31503.1|31524.8|31504.8|31522.4|31502.4|22
1642518530000|2022-01-18 15:08:50|31523|31503|31522.5|31502.5|31524.4|31504.4|31521|31501|28
1642518540000|2022-01-18 15:09:00|31521.6|31501.6|31519.7|31499.7|31522|31502|31519.1|31499.1|24
1642518550000|2022-01-18 15:09:10|31521.1|31501.1|31519.8|31499.8|31521.2|31501.2|31516.1|31496.1|25
1642518560000|2022-01-18 15:09:20|31519.7|31499.7|31519.6|31499.6|31522.4|31502.4|31517.7|31497.7|33
1642518570000|2022-01-18 15:09:30|31519.2|31499.2|31521.7|31501.7|31524.3|31504.3|31518.7|31498.7|30
1642518580000|2022-01-18 15:09:40|31521.1|31501.1|31523.8|31503.8|31525.9|31505.9|31519.8|31499.8|30
1642518590000|2022-01-18 15:09:50|31523.6|31503.6|31517.5|31497.5|31525.7|31505.7|31515.1|31495.1|36
1642518600000|2022-01-18 15:10:00|31515.6|31495.6|31514|31494|31527.1|31496.2|31511.4|31477.1|32
1642518610000|2022-01-18 15:10:10|31512.4|31492.4|31524.8|31474.8|31527.7|31492.7|31509.3|31474.7|29
1642518620000|2022-01-18 15:10:20|31525.1|31475.1|31526.6|31476.6|31528.8|31490.2|31508.9|31472.9|31
1642518630000|2022-01-18 15:10:30|31526.3|31476.3|31524.2|31474.2|31526.6|31476.6|31524.1|31474.1|19
1642518640000|2022-01-18 15:10:40|31523.7|31473.7|31518|31498|31527.3|31498|31514.3|31473.7|32
1642518650000|2022-01-18 15:10:50|31518.9|31498.9|31515.8|31495.8|31519.3|31499.3|31515.6|31495.6|29
1642518660000|2022-01-18 15:11:00|31516.1|31496.1|31503.9|31483.9|31518.1|31498.1|31503.2|31483.2|29
1642518670000|2022-01-18 15:11:10|31504.3|31484.3|31504.6|31484.6|31505.3|31485.3|31502.8|31482.8|29
1642518680000|2022-01-18 15:11:20|31504.8|31484.8|31502.5|31482.5|31504.8|31484.8|31502.2|31482.2|30
1642518690000|2022-01-18 15:11:30|31502|31482|31501.2|31481.2|31503|31483|31500.9|31480.9|26
1642518700000|2022-01-18 15:11:40|31500.9|31480.9|31517.8|31467.8|31517.8|31484.7|31496|31467.8|34
1642518710000|2022-01-18 15:11:50|31519.2|31469.2|31517.5|31467.5|31520.5|31470.5|31517.1|31467.1|34
1642518720000|2022-01-18 15:12:00|31516.1|31466.1|31500.2|31480.2|31518.7|31482.4|31499.8|31466.1|33
1642518730000|2022-01-18 15:12:10|31499.2|31479.2|31500.6|31480.6|31514.5|31481|31497.6|31462|30
1642518740000|2022-01-18 15:12:20|31500.4|31480.4|31498.3|31478.3|31500.4|31480.4|31498|31478|29
1642518750000|2022-01-18 15:12:30|31498.2|31478.2|31500.3|31480.3|31515.5|31483.1|31496.7|31463.6|34
1642518760000|2022-01-18 15:12:40|31500.4|31480.4|31510|31490|31528.1|31492.2|31500.2|31466.2|38
1642518770000|2022-01-18 15:12:50|31511.2|31491.2|31522.6|31472.6|31526.9|31491.2|31509.1|31470.5|32
1642518780000|2022-01-18 15:13:00|31522.8|31472.8|31521|31471|31522.8|31486.8|31505.2|31469.6|38
1642518790000|2022-01-18 15:13:10|31522.4|31472.4|31523.4|31473.4|31523.6|31490.5|31507.3|31471.5|33
1642518800000|2022-01-18 15:13:20|31523.7|31473.7|31508|31488|31523.7|31489.1|31507.4|31473.6|28
1642518810000|2022-01-18 15:13:30|31507.5|31487.5|31506.4|31486.4|31522.2|31488.8|31505.3|31472.2|34
1642518820000|2022-01-18 15:13:40|31506.9|31486.9|31505.9|31485.9|31519.4|31487.5|31504.4|31469.4|33
1642518830000|2022-01-18 15:13:50|31521|31471|31510.3|31490.3|31521|31493.7|31507.3|31470.8|32
1642518840000|2022-01-18 15:14:00|31509|31489|31504.8|31484.8|31509|31489|31503.5|31483.5|32
1642518850000|2022-01-18 15:14:10|31505|31485|31503.2|31483.2|31505.7|31485.7|31502.5|31482.5|36
1642518860000|2022-01-18 15:14:20|31502.3|31482.3|31503.3|31483.3|31504.3|31484.3|31501.8|31481.8|29
1642518870000|2022-01-18 15:14:30|31503.6|31483.6|31503.9|31483.9|31504.3|31484.3|31503.2|31483.2|27
1642518880000|2022-01-18 15:14:40|31503.2|31483.2|31501.9|31481.9|31504.2|31484.2|31501.1|31481.1|36
1642518890000|2022-01-18 15:14:50|31501.1|31481.1|31517.5|31467.5|31517.5|31481.8|31498.9|31467.5|35
1642518900000|2022-01-18 15:15:00|31516.6|31466.6|31501.6|31481.6|31518.2|31482.3|31500.5|31466.6|31
1642518910000|2022-01-18 15:15:10|31500.5|31480.5|31500.8|31480.8|31502.7|31482.7|31500.5|31480.5|28
1642518920000|2022-01-18 15:15:20|31500.9|31480.9|31501.2|31481.2|31501.8|31481.8|31500.8|31480.8|20
1642518930000|2022-01-18 15:15:30|31501.1|31481.1|31501.7|31481.7|31502.6|31482.6|31500.3|31480.3|23
1642518940000|2022-01-18 15:15:40|31501.2|31481.2|31500.9|31480.9|31502.1|31482.1|31499|31479|28
1642518950000|2022-01-18 15:15:50|31500.8|31480.8|31506.9|31486.9|31506.9|31486.9|31500.3|31480.3|30
1642518960000|2022-01-18 15:16:00|31507.5|31487.5|31513.9|31493.9|31514.8|31494.8|31506.4|31486.4|33
1642518970000|2022-01-18 15:16:10|31514|31494|31515.6|31495.6|31516.6|31496.6|31514|31494|31
1642518980000|2022-01-18 15:16:20|31516|31496|31515.1|31495.1|31516.9|31496.9|31512.2|31492.2|31
1642518990000|2022-01-18 15:16:30|31514.9|31494.9|31514.2|31494.2|31514.9|31494.9|31512|31492|25
1642519000000|2022-01-18 15:16:40|31513.8|31493.8|31513.5|31493.5|31515.5|31495.5|31513.4|31493.4|23
1642519010000|2022-01-18 15:16:50|31513.4|31493.4|31515.4|31495.4|31515.4|31495.4|31513.4|31493.4|16
1642519020000|2022-01-18 15:17:00|31515.5|31495.5|31513.4|31493.4|31515.5|31495.5|31511.5|31491.5|32
1642519030000|2022-01-18 15:17:10|31510.9|31490.9|31509.1|31489.1|31524.4|31490.9|31507.2|31473.2|30
1642519040000|2022-01-18 15:17:20|31509|31489|31506.8|31486.8|31525.6|31492.5|31505.7|31473.7|36
1642519050000|2022-01-18 15:17:30|31519.9|31469.9|31506.5|31486.5|31522.3|31491|31505.5|31469.9|35
1642519060000|2022-01-18 15:17:40|31506.9|31486.9|31502.2|31482.2|31521.2|31487|31502.2|31468.1|33
1642519070000|2022-01-18 15:17:50|31502.9|31482.9|31519.5|31469.5|31520.7|31483|31502.3|31467.5|25
1642519080000|2022-01-18 15:18:00|31520.1|31470.1|31507.1|31487.1|31522.5|31487.3|31506|31468.9|31
1642519090000|2022-01-18 15:18:10|31507.3|31487.3|31510.4|31490.4|31510.4|31490.4|31506.6|31486.6|29
1642519100000|2022-01-18 15:18:20|31510.2|31490.2|31510.1|31490.1|31510.8|31490.8|31509.6|31489.6|26
1642519110000|2022-01-18 15:18:30|31510.5|31490.5|31514.7|31494.7|31529.8|31496.7|31509.5|31476.8|35
1642519120000|2022-01-18 15:18:40|31515.3|31495.3|31514|31494|31516.4|31496.4|31512.3|31492.3|28
1642519130000|2022-01-18 15:18:50|31512|31492|31512.2|31492.2|31514|31494|31512|31492|23
1642519140000|2022-01-18 15:19:00|31511.8|31491.8|31515.4|31495.4|31528.4|31497|31511.8|31477|32
1642519150000|2022-01-18 15:19:10|31515.1|31495.1|31513.6|31493.6|31516.1|31496.1|31512.4|31492.4|27
1642519160000|2022-01-18 15:19:20|31514.7|31494.7|31515.6|31495.6|31516.1|31496.1|31514.6|31494.6|26
1642519170000|2022-01-18 15:19:30|31515.4|31495.4|31527.3|31477.3|31527.6|31495.4|31513.3|31477.3|26
1642519180000|2022-01-18 15:19:40|31527.2|31477.2|31515.7|31495.7|31529.7|31496.3|31514.3|31477.2|25
1642519190000|2022-01-18 15:19:50|31515.3|31495.3|31511.3|31491.3|31528.8|31495.7|31510.8|31477.4|30
1642519200000|2022-01-18 15:20:00|31510.5|31490.5|31526|31476|31526|31492.3|31507.1|31473.1|39
1642519210000|2022-01-18 15:20:10|31526.6|31476.6|31513.1|31493.1|31526.6|31493.6|31511.7|31475.3|29
1642519220000|2022-01-18 15:20:20|31513|31493|31512.4|31492.4|31513|31493|31511.7|31491.7|23
1642519230000|2022-01-18 15:20:30|31512.5|31492.5|31512.2|31492.2|31513.9|31493.9|31511.6|31491.6|31
1642519240000|2022-01-18 15:20:40|31512.4|31492.4|31514.3|31494.3|31515.8|31495.8|31512|31492|28
1642519250000|2022-01-18 15:20:50|31515.2|31495.2|31513.4|31493.4|31515.9|31495.9|31512.3|31492.3|27
1642519260000|2022-01-18 15:21:00|31513.6|31493.6|31515.7|31495.7|31515.7|31495.7|31513.4|31493.4|25
1642519270000|2022-01-18 15:21:10|31514.3|31494.3|31511.7|31491.7|31514.3|31494.3|31510.8|31490.8|32
1642519280000|2022-01-18 15:21:20|31511.6|31491.6|31512.1|31492.1|31513.3|31493.3|31511.4|31491.4|20
1642519290000|2022-01-18 15:21:30|31513|31493|31515|31495|31531.3|31499.5|31512.2|31481.3|34
1642519300000|2022-01-18 15:21:40|31515.3|31495.3|31532.2|31482.2|31533.1|31496.4|31513.5|31478.3|36
1642519310000|2022-01-18 15:21:50|31517.3|31497.3|31516.7|31496.7|31518.1|31498.1|31515.1|31495.1|29
1642519320000|2022-01-18 15:22:00|31516.8|31496.8|31516.8|31496.8|31517.7|31497.7|31513.8|31493.8|34
1642519330000|2022-01-18 15:22:10|31516.6|31496.6|31515.4|31495.4|31519.2|31499.2|31515.4|31495.4|30
1642519340000|2022-01-18 15:22:20|31514.9|31494.9|31520.2|31500.2|31520.6|31500.6|31513.9|31493.9|32
1642519350000|2022-01-18 15:22:30|31521.4|31501.4|31519.1|31499.1|31521.4|31501.4|31518.9|31498.9|25
1642519360000|2022-01-18 15:22:40|31519.3|31499.3|31518.6|31498.6|31519.4|31499.4|31518|31498|19
1642519370000|2022-01-18 15:22:50|31518.3|31498.3|31518.9|31498.9|31519.7|31499.7|31518.1|31498.1|22
1642519380000|2022-01-18 15:23:00|31518.8|31498.8|31514.6|31494.6|31519.2|31499.2|31514.3|31494.3|32
1642519390000|2022-01-18 15:23:10|31517.2|31497.2|31514.3|31494.3|31518.5|31498.5|31514.3|31494.3|27
1642519400000|2022-01-18 15:23:20|31516.5|31496.5|31519|31499|31519|31499|31515.9|31495.9|25
1642519410000|2022-01-18 15:23:30|31521.1|31501.1|31516.1|31496.1|31521.6|31501.6|31510.6|31490.6|35
1642519420000|2022-01-18 15:23:40|31516.7|31496.7|31509.8|31489.8|31516.7|31496.7|31509.6|31489.6|35
1642519430000|2022-01-18 15:23:50|31509|31489|31508.3|31488.3|31510.8|31490.8|31508.3|31488.3|27
1642519440000|2022-01-18 15:24:00|31507.4|31487.4|31510.1|31490.1|31521.8|31492.6|31505.2|31470.6|32
1642519450000|2022-01-18 15:24:10|31511.3|31491.3|31513.6|31493.6|31514.5|31494.5|31509.7|31489.7|25
1642519460000|2022-01-18 15:24:20|31512.7|31492.7|31508.1|31488.1|31513.1|31493.1|31508.1|31488.1|29
1642519470000|2022-01-18 15:24:30|31510.5|31490.5|31506.2|31486.2|31511.8|31491.8|31503.2|31483.2|31
1642519480000|2022-01-18 15:24:40|31506.7|31486.7|31506.3|31486.3|31508|31488|31504.1|31484.1|36
1642519490000|2022-01-18 15:24:50|31507.3|31487.3|31505.3|31485.3|31523.6|31488.8|31504.2|31470.4|34
1642519500000|2022-01-18 15:25:00|31504.9|31484.9|31498|31478|31513.8|31486.5|31496.4|31463.8|37
1642519510000|2022-01-18 15:25:10|31497.6|31477.6|31489.2|31469.2|31497.6|31477.6|31489.2|31469.2|34
1642519520000|2022-01-18 15:25:20|31489.7|31469.7|31489.7|31469.7|31492.9|31472.9|31488.9|31468.9|32
1642519530000|2022-01-18 15:25:30|31493.5|31473.5|31504.6|31484.6|31522.5|31487.6|31488|31468|38
1642519540000|2022-01-18 15:25:40|31505.9|31485.9|31497.3|31477.3|31520.4|31488.5|31496.3|31470.4|37
1642519550000|2022-01-18 15:25:50|31497|31477|31499.1|31479.1|31515.9|31482.1|31491.3|31462.3|35
1642519560000|2022-01-18 15:26:00|31501.2|31481.2|31503.5|31483.5|31516.6|31484|31500.8|31465.5|37
1642519570000|2022-01-18 15:26:10|31502.9|31482.9|31505.6|31485.6|31505.7|31485.7|31501.3|31481.3|33
1642519580000|2022-01-18 15:26:20|31506.2|31486.2|31503.3|31483.3|31518.1|31486.2|31503.3|31468.1|33
1642519590000|2022-01-18 15:26:30|31503.6|31483.6|31519.2|31469.2|31519.2|31487|31501.4|31468.9|40
1642519600000|2022-01-18 15:26:40|31518.8|31468.8|31503.8|31483.8|31518.8|31486.3|31501.9|31468.8|37
1642519610000|2022-01-18 15:26:50|31502.8|31482.8|31500.1|31480.1|31503.6|31483.6|31498.3|31478.3|37
1642519620000|2022-01-18 15:27:00|31500.7|31480.7|31497.8|31477.8|31501.2|31481.2|31496.8|31476.8|38
1642519630000|2022-01-18 15:27:10|31498.4|31478.4|31518.9|31468.9|31518.9|31480.3|31490.9|31464.1|32
1642519640000|2022-01-18 15:27:20|31504.3|31484.3|31503.2|31483.2|31520.5|31484.3|31500|31468.2|25
1642519650000|2022-01-18 15:27:30|31501.8|31481.8|31500.9|31480.9|31505|31485|31500.6|31480.6|38
1642519660000|2022-01-18 15:27:40|31501.4|31481.4|31501.3|31481.3|31514.5|31482.7|31499.3|31464.5|39
1642519670000|2022-01-18 15:27:50|31501.6|31481.6|31501.7|31481.7|31502.3|31482.3|31498.6|31478.6|34
1642519680000|2022-01-18 15:28:00|31501.6|31481.6|31498.7|31478.7|31502.3|31482.3|31496.9|31476.9|37
1642519690000|2022-01-18 15:28:10|31498.9|31478.9|31498.8|31478.8|31500.5|31480.5|31498.8|31478.8|36
1642519700000|2022-01-18 15:28:20|31498.6|31478.6|31499.2|31479.2|31515.3|31481.6|31497.3|31462.5|36
1642519710000|2022-01-18 15:28:30|31499.3|31479.3|31499|31479|31501.1|31481.1|31495.2|31475.2|37
1642519720000|2022-01-18 15:28:40|31497.9|31477.9|31496.7|31476.7|31499.7|31479.7|31495.3|31475.3|32
1642519730000|2022-01-18 15:28:50|31497.2|31477.2|31495.1|31475.1|31497.2|31477.2|31493.2|31473.2|30
1642519740000|2022-01-18 15:29:00|31495.6|31475.6|31510.2|31460.2|31512.5|31477.7|31495.1|31460|31
1642519750000|2022-01-18 15:29:10|31510.5|31460.5|31495.5|31475.5|31510.5|31477|31494.8|31459.8|22
1642519760000|2022-01-18 15:29:20|31495.7|31475.7|31496.4|31476.4|31498|31478|31495.3|31475.3|18
1642519770000|2022-01-18 15:29:30|31496.7|31476.7|31499.5|31479.5|31499.8|31479.8|31496.3|31476.3|29
1642519780000|2022-01-18 15:29:40|31499.7|31479.7|31501|31481|31501.2|31481.2|31498.1|31478.1|28
1642519790000|2022-01-18 15:29:50|31500.5|31480.5|31499.5|31479.5|31502|31482|31497.9|31477.9|39
1642519800000|2022-01-18 15:30:00|31499.4|31479.4|31500.6|31480.6|31504.7|31484.7|31499.4|31479.4|36
1642519810000|2022-01-18 15:30:10|31500.8|31480.8|31499.8|31479.8|31500.8|31480.8|31497.1|31477.1|35
1642519820000|2022-01-18 15:30:20|31499.6|31479.6|31502.6|31482.6|31502.7|31482.7|31499.4|31479.4|36
1642519830000|2022-01-18 15:30:30|31503|31483|31502|31482|31504.1|31484.1|31502|31482|31
1642519840000|2022-01-18 15:30:40|31503.2|31483.2|31502|31482|31503.6|31483.6|31502|31482|28
1642519850000|2022-01-18 15:30:50|31501.9|31481.9|31506.4|31486.4|31507.7|31487.7|31501.7|31481.7|19
1642519860000|2022-01-18 15:31:00|31506.9|31486.9|31502.6|31482.6|31508.1|31488.1|31500.7|31480.7|31
1642519870000|2022-01-18 15:31:10|31502.2|31482.2|31504.8|31484.8|31505.5|31485.5|31502.2|31482.2|35
1642519880000|2022-01-18 15:31:20|31504|31484|31507.9|31487.9|31511|31491|31504|31484|37
1642519890000|2022-01-18 15:31:30|31507.7|31487.7|31509.4|31489.4|31510.6|31490.6|31507.7|31487.7|33
1642519900000|2022-01-18 15:31:40|31509.7|31489.7|31509.9|31489.9|31512.5|31492.5|31509|31489|28
1642519910000|2022-01-18 15:31:50|31509.6|31489.6|31508.8|31488.8|31524|31490.4|31507.7|31473.8|34
1642519920000|2022-01-18 15:32:00|31508.9|31488.9|31506.6|31486.6|31510.2|31490.2|31506.5|31486.5|28
1642519930000|2022-01-18 15:32:10|31506.8|31486.8|31502.6|31482.6|31506.8|31486.8|31501.7|31481.7|26
1642519940000|2022-01-18 15:32:20|31502.5|31482.5|31503.6|31483.6|31505.4|31485.4|31502|31482|28
1642519950000|2022-01-18 15:32:30|31504.5|31484.5|31501.4|31481.4|31505|31485|31501|31481|32
1642519960000|2022-01-18 15:32:40|31501.3|31481.3|31502|31482|31516.6|31482.3|31500.4|31465.8|32
1642519970000|2022-01-18 15:32:50|31500.7|31480.7|31499.9|31479.9|31503.2|31483.2|31499.5|31479.5|36
1642519980000|2022-01-18 15:33:00|31499.8|31479.8|31497.8|31477.8|31500.1|31480.1|31497.3|31477.3|30
1642519990000|2022-01-18 15:33:10|31498.1|31478.1|31495.7|31475.7|31498.9|31478.9|31494.4|31474.4|32
1642520000000|2022-01-18 15:33:20|31495.3|31475.3|31495.5|31475.5|31496|31476|31494.5|31474.5|27
1642520010000|2022-01-18 15:33:30|31495.3|31475.3|31505.6|31485.6|31526.7|31493.4|31493.6|31473.6|34
1642520020000|2022-01-18 15:33:40|31508.7|31488.7|31507.1|31487.1|31509.8|31489.8|31506.4|31486.4|35
1642520030000|2022-01-18 15:33:50|31506.4|31486.4|31507.2|31487.2|31507.8|31487.8|31505.7|31485.7|36
1642520040000|2022-01-18 15:34:00|31507.6|31487.6|31502.9|31482.9|31510|31490|31502.9|31482.9|36
1642520050000|2022-01-18 15:34:10|31503.6|31483.6|31509.4|31489.4|31510|31490|31503.6|31483.6|36
1642520060000|2022-01-18 15:34:20|31509.2|31489.2|31499.6|31479.6|31510.1|31490.1|31499.6|31479.6|30
1642520070000|2022-01-18 15:34:30|31502|31482|31502.7|31482.7|31503.9|31483.9|31501|31481|37
1642520080000|2022-01-18 15:34:40|31502.5|31482.5|31502.9|31482.9|31504.9|31484.9|31501.5|31481.5|34
1642520090000|2022-01-18 15:34:50|31502.3|31482.3|31499.8|31479.8|31502.9|31482.9|31499.8|31479.8|39
1642520100000|2022-01-18 15:35:00|31500.3|31480.3|31502.5|31482.5|31504|31484|31499.9|31479.9|36
1642520110000|2022-01-18 15:35:10|31502.6|31482.6|31504.5|31484.5|31517.6|31484.5|31499.6|31466.7|35
1642520120000|2022-01-18 15:35:20|31502.8|31482.8|31506.2|31486.2|31506.2|31486.2|31502.7|31482.7|36
1642520130000|2022-01-18 15:35:30|31506|31486|31507.3|31487.3|31507.7|31487.7|31504.6|31484.6|38
1642520140000|2022-01-18 15:35:40|31507|31487|31509.1|31489.1|31527.7|31492.8|31506.1|31477|37
1642520150000|2022-01-18 15:35:50|31509.4|31489.4|31516.6|31496.6|31516.6|31496.6|31509.4|31489.4|33
1642520160000|2022-01-18 15:36:00|31516.7|31496.7|31520.7|31500.7|31521.8|31501.8|31515.5|31495.5|31
1642520170000|2022-01-18 15:36:10|31521|31501|31520|31500|31522.7|31502.7|31518.7|31498.7|36
1642520180000|2022-01-18 15:36:20|31520.4|31500.4|31519.6|31499.6|31520.4|31500.4|31518.8|31498.8|31
1642520190000|2022-01-18 15:36:30|31518.2|31498.2|31519.7|31499.7|31522.2|31502.2|31517.2|31497.2|40
1642520200000|2022-01-18 15:36:40|31520.2|31500.2|31523.4|31503.4|31523.4|31503.4|31516.3|31496.3|39
1642520210000|2022-01-18 15:36:50|31522|31502|31522.1|31502.1|31523.3|31503.3|31521.4|31501.4|35
1642520220000|2022-01-18 15:37:00|31522.6|31502.6|31532.5|31512.5|31532.6|31512.6|31520.5|31500.5|39
1642520230000|2022-01-18 15:37:10|31531.3|31511.3|31527.4|31507.4|31533.3|31513.3|31527.4|31507.4|30
1642520240000|2022-01-18 15:37:20|31527.1|31507.1|31528|31508|31529.4|31509.4|31526.6|31506.6|36
1642520250000|2022-01-18 15:37:30|31526.4|31506.4|31525.3|31505.3|31538.1|31507.2|31522.7|31488.1|38
1642520260000|2022-01-18 15:37:40|31524.9|31504.9|31522.9|31502.9|31524.9|31504.9|31521|31501|34
1642520270000|2022-01-18 15:37:50|31523|31503|31522.6|31502.6|31523.4|31503.4|31521.5|31501.5|27
1642520280000|2022-01-18 15:38:00|31521.9|31501.9|31523.7|31503.7|31524.3|31504.3|31521.6|31501.6|36
1642520290000|2022-01-18 15:38:10|31523.3|31503.3|31523.6|31503.6|31524.3|31504.3|31519.2|31499.2|34
1642520300000|2022-01-18 15:38:20|31523.2|31503.2|31523.6|31503.6|31525.6|31505.6|31521.4|31501.4|33
1642520310000|2022-01-18 15:38:30|31523.2|31503.2|31524.5|31504.5|31525.4|31505.4|31522.2|31502.2|38
1642520320000|2022-01-18 15:38:40|31525.9|31505.9|31527.9|31507.9|31528.6|31508.6|31525.4|31505.4|35
1642520330000|2022-01-18 15:38:50|31527.6|31507.6|31527.4|31507.4|31528.1|31508.1|31526.3|31506.3|35
1642520340000|2022-01-18 15:39:00|31525.7|31505.7|31524.5|31504.5|31527.2|31507.2|31523.2|31503.2|31
1642520350000|2022-01-18 15:39:10|31525.1|31505.1|31525.4|31505.4|31525.7|31505.7|31523.2|31503.2|35
1642520360000|2022-01-18 15:39:20|31525.2|31505.2|31526.4|31506.4|31526.7|31506.7|31522.9|31502.9|38
1642520370000|2022-01-18 15:39:30|31526.6|31506.6|31525.8|31505.8|31526.6|31506.6|31523.3|31503.3|33
1642520380000|2022-01-18 15:39:40|31524.6|31504.6|31524.9|31504.9|31525.7|31505.7|31523.9|31503.9|36
1642520390000|2022-01-18 15:39:50|31525.2|31505.2|31522.8|31502.8|31525.3|31505.3|31522|31502|34
1642520400000|2022-01-18 15:40:00|31521.6|31501.6|31521.8|31501.8|31525.2|31505.2|31519.6|31499.6|37
1642520410000|2022-01-18 15:40:10|31521|31501|31528.2|31508.2|31529.9|31509.9|31520.3|31500.3|37
1642520420000|2022-01-18 15:40:20|31529.3|31509.3|31528.4|31508.4|31530|31510|31527.8|31507.8|34
1642520430000|2022-01-18 15:40:30|31527.8|31507.8|31524.4|31504.4|31529.2|31509.2|31524.4|31504.4|35
1642520440000|2022-01-18 15:40:40|31524.3|31504.3|31525.6|31505.6|31526.4|31506.4|31524.3|31504.3|29
1642520450000|2022-01-18 15:40:50|31526.4|31506.4|31526.8|31506.8|31527.2|31507.2|31524.3|31504.3|34
1642520460000|2022-01-18 15:41:00|31526.4|31506.4|31525.6|31505.6|31526.4|31506.4|31520.9|31500.9|36
1642520470000|2022-01-18 15:41:10|31525.5|31505.5|31528.7|31508.7|31529.2|31509.2|31524.1|31504.1|35
1642520480000|2022-01-18 15:41:20|31530.5|31510.5|31547.6|31527.6|31550|31530|31530.1|31510.1|37
1642520490000|2022-01-18 15:41:30|31549|31529|31539.6|31519.6|31549.8|31529.8|31538.1|31518.1|37
1642520500000|2022-01-18 15:41:40|31540.6|31520.6|31548.7|31528.7|31565|31530.4|31538.6|31513.9|37
1642520510000|2022-01-18 15:41:50|31549.1|31529.1|31548|31528|31550.4|31530.4|31547.2|31527.2|28
1642520520000|2022-01-18 15:42:00|31548.1|31528.1|31549.9|31529.9|31549.9|31529.9|31547.6|31527.6|30
1642520530000|2022-01-18 15:42:10|31549.8|31529.8|31553.2|31533.2|31553.8|31533.8|31549.7|31529.7|27
1642520540000|2022-01-18 15:42:20|31553.1|31533.1|31556.7|31536.7|31556.7|31536.7|31553.1|31533.1|24
1642520550000|2022-01-18 15:42:30|31557.1|31537.1|31554.9|31534.9|31558.2|31538.2|31554.9|31534.9|27
1642520560000|2022-01-18 15:42:40|31555.2|31535.2|31556.4|31536.4|31556.4|31536.4|31554.8|31534.8|22
1642520570000|2022-01-18 15:42:50|31556.5|31536.5|31555.3|31535.3|31556.7|31536.7|31555|31535|28
1642520580000|2022-01-18 15:43:00|31555.2|31535.2|31555.5|31535.5|31556.5|31536.5|31555|31535|24
1642520590000|2022-01-18 15:43:10|31555.3|31535.3|31555.7|31535.7|31555.7|31535.7|31554.6|31534.6|21
1642520600000|2022-01-18 15:43:20|31554.7|31534.7|31553.5|31533.5|31554.8|31534.8|31549.9|31529.9|33
1642520610000|2022-01-18 15:43:30|31553.7|31533.7|31553.8|31533.8|31553.9|31533.9|31551.9|31531.9|24
1642520620000|2022-01-18 15:43:40|31554.2|31534.2|31552.2|31532.2|31554.2|31534.2|31549.6|31529.6|25
1642520630000|2022-01-18 15:43:50|31552.6|31532.6|31551.4|31531.4|31552.6|31532.6|31549.7|31529.7|29
1642520640000|2022-01-18 15:44:00|31549.1|31529.1|31556.2|31536.2|31556.9|31536.9|31549.1|31529.1|22
1642520650000|2022-01-18 15:44:10|31556.3|31536.3|31555.6|31535.6|31556.9|31536.9|31553.9|31533.9|26
1642520660000|2022-01-18 15:44:20|31555.8|31535.8|31556|31536|31556.6|31536.6|31554.6|31534.6|26
1642520670000|2022-01-18 15:44:30|31556.1|31536.1|31558.9|31538.9|31558.9|31538.9|31555.7|31535.7|24
1642520680000|2022-01-18 15:44:40|31558.8|31538.8|31555.9|31535.9|31558.8|31538.8|31555.8|31535.8|17
1642520690000|2022-01-18 15:44:50|31555.7|31535.7|31555.5|31535.5|31556.7|31536.7|31555.2|31535.2|19
1642520700000|2022-01-18 15:45:00|31556|31536|31556.5|31536.5|31557.5|31537.5|31555|31535|25
1642520710000|2022-01-18 15:45:10|31556.1|31536.1|31557.9|31537.9|31557.9|31537.9|31556.1|31536.1|22
1642520720000|2022-01-18 15:45:20|31557.2|31537.2|31560|31540|31561.4|31541.4|31557.1|31537.1|22
1642520730000|2022-01-18 15:45:30|31559.7|31539.7|31558.1|31538.1|31560.4|31540.4|31557.7|31537.7|22
1642520740000|2022-01-18 15:45:40|31558.3|31538.3|31556.7|31536.7|31558.4|31538.4|31556|31536|30
1642520750000|2022-01-18 15:45:50|31557.7|31537.7|31543.7|31523.7|31558|31538|31543.5|31523.5|29
1642520760000|2022-01-18 15:46:00|31544.2|31524.2|31541.3|31521.3|31544.2|31524.2|31538.9|31518.9|33
1642520770000|2022-01-18 15:46:10|31541.7|31521.7|31548.2|31528.2|31548.2|31528.2|31541.7|31521.7|30
1642520780000|2022-01-18 15:46:20|31547.5|31527.5|31550.5|31530.5|31551|31531|31547.5|31527.5|33
1642520790000|2022-01-18 15:46:30|31550.8|31530.8|31549.9|31529.9|31551.1|31531.1|31549.9|31529.9|21
1642520800000|2022-01-18 15:46:40|31550.2|31530.2|31544.6|31524.6|31550.7|31530.7|31544.6|31524.6|32
1642520810000|2022-01-18 15:46:50|31544.3|31524.3|31544.4|31524.4|31545.4|31525.4|31544.3|31524.3|23
1642520820000|2022-01-18 15:47:00|31544.9|31524.9|31543.3|31523.3|31546.1|31526.1|31541.6|31521.6|30
1642520830000|2022-01-18 15:47:10|31543.4|31523.4|31542.4|31522.4|31545.2|31525.2|31542.4|31522.4|31
1642520840000|2022-01-18 15:47:20|31542|31522|31546.1|31526.1|31546.9|31526.9|31541.5|31521.5|32
1642520850000|2022-01-18 15:47:30|31545.1|31525.1|31548.7|31528.7|31549|31529|31545.1|31525.1|33
1642520860000|2022-01-18 15:47:40|31548.3|31528.3|31553.9|31533.9|31554|31534|31547.5|31527.5|25
1642520870000|2022-01-18 15:47:50|31553.1|31533.1|31553.4|31533.4|31560.4|31540.4|31553|31533|34
1642520880000|2022-01-18 15:48:00|31553.8|31533.8|31555.7|31535.7|31557.4|31537.4|31552.6|31532.6|26
1642520890000|2022-01-18 15:48:10|31555.9|31535.9|31553.5|31533.5|31555.9|31535.9|31552.3|31532.3|31
1642520900000|2022-01-18 15:48:20|31553.6|31533.6|31554.5|31534.5|31556.9|31536.9|31552.9|31532.9|30
1642520910000|2022-01-18 15:48:30|31554.8|31534.8|31550.4|31530.4|31555.1|31535.1|31550|31530|25
1642520920000|2022-01-18 15:48:40|31552.5|31532.5|31551.2|31531.2|31552.7|31532.7|31548.5|31528.5|24
1642520930000|2022-01-18 15:48:50|31551|31531|31555.5|31535.5|31556.3|31536.3|31550.7|31530.7|26
1642520940000|2022-01-18 15:49:00|31556|31536|31553|31533|31556.9|31536.9|31551.4|31531.4|31
1642520950000|2022-01-18 15:49:10|31553.9|31533.9|31560.2|31540.2|31562.2|31542.2|31553.9|31533.9|35
1642520960000|2022-01-18 15:49:20|31560.8|31540.8|31559.4|31539.4|31562.4|31542.4|31559|31539|28
1642520970000|2022-01-18 15:49:30|31559.8|31539.8|31561.1|31541.1|31561.9|31541.9|31558.9|31538.9|30
1642520980000|2022-01-18 15:49:40|31561.3|31541.3|31560.3|31540.3|31562.5|31542.5|31558.9|31538.9|32
1642520990000|2022-01-18 15:49:50|31561.5|31541.5|31557.7|31537.7|31561.5|31541.5|31556.6|31536.6|29
1642521000000|2022-01-18 15:50:00|31557.5|31537.5|31553|31533|31557.7|31537.7|31549.6|31529.6|35
1642521010000|2022-01-18 15:50:10|31552.7|31532.7|31551|31531|31553.4|31533.4|31549.9|31529.9|32
1642521020000|2022-01-18 15:50:20|31550.4|31530.4|31549.1|31529.1|31552.3|31532.3|31547.7|31527.7|35
1642521030000|2022-01-18 15:50:30|31550.2|31530.2|31548.6|31528.6|31551.2|31531.2|31548.6|31528.6|29
1642521040000|2022-01-18 15:50:40|31548.7|31528.7|31545.5|31525.5|31548.7|31528.7|31544.3|31524.3|31
1642521050000|2022-01-18 15:50:50|31545.3|31525.3|31543|31523|31545.3|31525.3|31542.9|31522.9|37
1642521060000|2022-01-18 15:51:00|31542.3|31522.3|31551.1|31531.1|31557.6|31537.6|31541.9|31521.9|37
1642521070000|2022-01-18 15:51:10|31550.5|31530.5|31548.3|31528.3|31551.4|31531.4|31545.8|31525.8|31
1642521080000|2022-01-18 15:51:20|31548.2|31528.2|31549.3|31529.3|31550.5|31530.5|31548|31528|25
1642521090000|2022-01-18 15:51:30|31549.2|31529.2|31543.5|31523.5|31549.2|31529.2|31542.6|31522.6|29
1642521100000|2022-01-18 15:51:40|31544.6|31524.6|31552.3|31532.3|31552.8|31532.8|31543.2|31523.2|31
1642521110000|2022-01-18 15:51:50|31552.4|31532.4|31549.5|31529.5|31553.9|31533.9|31549.5|31529.5|29
1642521120000|2022-01-18 15:52:00|31548.8|31528.8|31545.9|31525.9|31549|31529|31543.3|31523.3|33
1642521130000|2022-01-18 15:52:10|31545.8|31525.8|31544.5|31524.5|31545.9|31525.9|31543.4|31523.4|29
1642521140000|2022-01-18 15:52:20|31544.6|31524.6|31548.8|31528.8|31550.9|31530.9|31544.6|31524.6|31
1642521150000|2022-01-18 15:52:30|31548.3|31528.3|31548.1|31528.1|31549|31529|31547|31527|24
1642521160000|2022-01-18 15:52:40|31549.2|31529.2|31548.3|31528.3|31549.3|31529.3|31547.4|31527.4|22
1642521170000|2022-01-18 15:52:50|31548.4|31528.4|31548.5|31528.5|31548.7|31528.7|31546.6|31526.6|23
1642521180000|2022-01-18 15:53:00|31548.2|31528.2|31548.9|31528.9|31550.1|31530.1|31548|31528|28
1642521190000|2022-01-18 15:53:10|31549|31529|31548.6|31528.6|31550.1|31530.1|31548.5|31528.5|25
1642521200000|2022-01-18 15:53:20|31548.7|31528.7|31547.9|31527.9|31548.9|31528.9|31545.9|31525.9|27
1642521210000|2022-01-18 15:53:30|31548.1|31528.1|31548.6|31528.6|31549.1|31529.1|31547.7|31527.7|28
1642521220000|2022-01-18 15:53:40|31548.7|31528.7|31546.6|31526.6|31549.5|31529.5|31538.4|31518.4|28
1642521230000|2022-01-18 15:53:50|31546.2|31526.2|31550.1|31530.1|31550.1|31530.1|31544.3|31524.3|32
1642521240000|2022-01-18 15:54:00|31549.9|31529.9|31549.2|31529.2|31550|31530|31549.2|31529.2|19
1642521250000|2022-01-18 15:54:10|31549.3|31529.3|31552.3|31532.3|31553.8|31533.8|31547.6|31527.6|25
1642521260000|2022-01-18 15:54:20|31552|31532|31554.2|31534.2|31556.4|31536.4|31552|31532|25
1642521270000|2022-01-18 15:54:30|31554.3|31534.3|31561.3|31541.3|31562.2|31542.2|31552.6|31532.6|35
1642521280000|2022-01-18 15:54:40|31561.6|31541.6|31565.1|31545.1|31566.3|31546.3|31560.4|31540.4|28
1642521290000|2022-01-18 15:54:50|31564.9|31544.9|31570.6|31550.6|31570.6|31550.6|31564.9|31544.9|33
1642521300000|2022-01-18 15:55:00|31570.7|31550.7|31573.2|31553.2|31574|31554|31568.3|31548.3|36
1642521310000|2022-01-18 15:55:10|31573|31553|31572|31552|31574.1|31554.1|31571.4|31551.4|31
1642521320000|2022-01-18 15:55:20|31571.1|31551.1|31570.3|31550.3|31571.4|31551.4|31569.9|31549.9|26
1642521330000|2022-01-18 15:55:30|31570.9|31550.9|31572.8|31552.8|31574.2|31554.2|31570.9|31550.9|32
1642521340000|2022-01-18 15:55:40|31572.9|31552.9|31572.3|31552.3|31573.3|31553.3|31569.6|31549.6|32
1642521350000|2022-01-18 15:55:50|31572.2|31552.2|31569.6|31549.6|31572.7|31552.7|31566.8|31546.8|30
1642521360000|2022-01-18 15:56:00|31568.6|31548.6|31560.5|31540.5|31568.9|31548.9|31560.5|31540.5|35
1642521370000|2022-01-18 15:56:10|31561.2|31541.2|31550|31530|31562.5|31542.5|31549.6|31529.6|29
1642521380000|2022-01-18 15:56:20|31550.1|31530.1|31548.2|31528.2|31551.6|31531.6|31547.2|31527.2|30
1642521390000|2022-01-18 15:56:30|31547.3|31527.3|31552.2|31532.2|31552.8|31532.8|31544.2|31524.2|32
1642521400000|2022-01-18 15:56:40|31552.9|31532.9|31559|31539|31559.6|31539.6|31552.9|31532.9|35
1642521410000|2022-01-18 15:56:50|31559.5|31539.5|31563.1|31543.1|31563.5|31543.5|31559.1|31539.1|21
1642521420000|2022-01-18 15:57:00|31562.2|31542.2|31562.8|31542.8|31563.5|31543.5|31561.6|31541.6|24
1642521430000|2022-01-18 15:57:10|31563.1|31543.1|31564.8|31544.8|31564.8|31544.8|31562.7|31542.7|25
1642521440000|2022-01-18 15:57:20|31564.9|31544.9|31564.2|31544.2|31565.2|31545.2|31563.9|31543.9|19
1642521450000|2022-01-18 15:57:30|31564.1|31544.1|31567.1|31547.1|31567.5|31547.5|31563.9|31543.9|27
1642521460000|2022-01-18 15:57:40|31567|31547|31567.9|31547.9|31568.1|31548.1|31566.6|31546.6|22
1642521470000|2022-01-18 15:57:50|31567.4|31547.4|31564.8|31544.8|31568|31548|31564.6|31544.6|25
1642521480000|2022-01-18 15:58:00|31564.9|31544.9|31565.3|31545.3|31567.6|31547.6|31564.9|31544.9|30
1642521490000|2022-01-18 15:58:10|31565.6|31545.6|31566|31546|31566.9|31546.9|31564.9|31544.9|29
1642521500000|2022-01-18 15:58:20|31566.2|31546.2|31564.9|31544.9|31566.6|31546.6|31562.7|31542.7|29
1642521510000|2022-01-18 15:58:30|31565.1|31545.1|31563.8|31543.8|31565.5|31545.5|31563.6|31543.6|32
1642521520000|2022-01-18 15:58:40|31564.5|31544.5|31563.3|31543.3|31565.2|31545.2|31563.1|31543.1|20
1642521530000|2022-01-18 15:58:50|31563.6|31543.6|31559.9|31539.9|31563.9|31543.9|31559.9|31539.9|28
1642521540000|2022-01-18 15:59:00|31560.2|31540.2|31560.4|31540.4|31561.3|31541.3|31559.3|31539.3|29
1642521550000|2022-01-18 15:59:10|31560.5|31540.5|31560.6|31540.6|31561.2|31541.2|31560|31540|24
1642521560000|2022-01-18 15:59:20|31561.3|31541.3|31556.3|31536.3|31561.9|31541.9|31555.7|31535.7|30
1642521570000|2022-01-18 15:59:30|31556.5|31536.5|31555.7|31535.7|31557.5|31537.5|31554.4|31534.4|31
1642521580000|2022-01-18 15:59:40|31555.1|31535.1|31560|31540|31560.5|31540.5|31555.1|31535.1|29
1642521590000|2022-01-18 15:59:50|31560.4|31540.4|31561.1|31541.1|31561.4|31541.4|31559.4|31539.4|28
1642521600000|2022-01-18 16:00:00|31560|31540|31561.3|31541.3|31561.7|31541.7|31559.6|31539.6|26
1642521610000|2022-01-18 16:00:10|31561.4|31541.4|31561.5|31541.5|31562|31542|31561.4|31541.4|27
1642521620000|2022-01-18 16:00:20|31561.8|31541.8|31561.2|31541.2|31562.2|31542.2|31560.8|31540.8|20
1642521630000|2022-01-18 16:00:30|31561.7|31541.7|31563.9|31543.9|31564.3|31544.3|31561.3|31541.3|19
1642521640000|2022-01-18 16:00:40|31564.3|31544.3|31564.9|31544.9|31564.9|31544.9|31563.9|31543.9|30
1642521650000|2022-01-18 16:00:50|31565|31545|31565.8|31545.8|31566.5|31546.5|31564.9|31544.9|30
1642521660000|2022-01-18 16:01:00|31565.7|31545.7|31564.9|31544.9|31566.2|31546.2|31564.5|31544.5|26
1642521670000|2022-01-18 16:01:10|31565.3|31545.3|31565.2|31545.2|31565.6|31545.6|31564.1|31544.1|20
1642521680000|2022-01-18 16:01:20|31564.4|31544.4|31564.9|31544.9|31565.8|31545.8|31564|31544|20
1642521690000|2022-01-18 16:01:30|31565.1|31545.1|31566.3|31546.3|31566.7|31546.7|31565|31545|21
1642521700000|2022-01-18 16:01:40|31566.4|31546.4|31566.5|31546.5|31567.7|31547.7|31566.2|31546.2|24
1642521710000|2022-01-18 16:01:50|31566.7|31546.7|31565.5|31545.5|31568|31548|31565.5|31545.5|32
1642521720000|2022-01-18 16:02:00|31566.2|31546.2|31564.7|31544.7|31567.2|31547.2|31564.3|31544.3|30
1642521730000|2022-01-18 16:02:10|31563.5|31543.5|31564.3|31544.3|31566.2|31546.2|31563|31543|35
1642521740000|2022-01-18 16:02:20|31563.9|31543.9|31562.8|31542.8|31566|31546|31562.8|31542.8|30
1642521750000|2022-01-18 16:02:30|31566.3|31546.3|31565.9|31545.9|31567.2|31547.2|31564.9|31544.9|27
1642521760000|2022-01-18 16:02:40|31566.1|31546.1|31561.3|31541.3|31567.5|31547.5|31561.2|31541.2|23
1642521770000|2022-01-18 16:02:50|31561.2|31541.2|31560.6|31540.6|31561.9|31541.9|31559.3|31539.3|26
1642521780000|2022-01-18 16:03:00|31560.4|31540.4|31559.1|31539.1|31560.5|31540.5|31557|31537|32
1642521790000|2022-01-18 16:03:10|31559|31539|31557.8|31537.8|31559|31539|31557.8|31537.8|24
1642521800000|2022-01-18 16:03:20|31557.5|31537.5|31558.3|31538.3|31558.8|31538.8|31557.5|31537.5|16
1642521810000|2022-01-18 16:03:30|31558.4|31538.4|31558.3|31538.3|31558.8|31538.8|31555.4|31535.4|23
1642521820000|2022-01-18 16:03:40|31558.1|31538.1|31556.8|31536.8|31558.4|31538.4|31556.1|31536.1|28
1642521830000|2022-01-18 16:03:50|31557.1|31537.1|31553.2|31533.2|31557.5|31537.5|31552.5|31532.5|23
1642521840000|2022-01-18 16:04:00|31553.3|31533.3|31553.5|31533.5|31553.5|31533.5|31552.9|31532.9|11
1642521850000|2022-01-18 16:04:10|31553.3|31533.3|31557.2|31537.2|31558.1|31538.1|31553.3|31533.3|25
1642521860000|2022-01-18 16:04:20|31557.5|31537.5|31560|31540|31560.5|31540.5|31556.6|31536.6|30
1642521870000|2022-01-18 16:04:30|31560.3|31540.3|31558.7|31538.7|31560.3|31540.3|31557.8|31537.8|25
1642521880000|2022-01-18 16:04:40|31558.6|31538.6|31559.7|31539.7|31560.3|31540.3|31558.2|31538.2|18
1642521890000|2022-01-18 16:04:50|31559.8|31539.8|31560.7|31540.7|31561.2|31541.2|31559.2|31539.2|16
1642521900000|2022-01-18 16:05:00|31560.4|31540.4|31559.4|31539.4|31560.7|31540.7|31559.4|31539.4|21
1642521910000|2022-01-18 16:05:10|31559.5|31539.5|31558.8|31538.8|31560.6|31540.6|31558.2|31538.2|23
1642521920000|2022-01-18 16:05:20|31559.1|31539.1|31559.3|31539.3|31559.9|31539.9|31558.3|31538.3|21
1642521930000|2022-01-18 16:05:30|31559.2|31539.2|31558.7|31538.7|31559.6|31539.6|31558|31538|23
1642521940000|2022-01-18 16:05:40|31558.8|31538.8|31559.4|31539.4|31560|31540|31558.5|31538.5|19
1642521950000|2022-01-18 16:05:50|31559.1|31539.1|31559.5|31539.5|31560.3|31540.3|31559|31539|21
1642521960000|2022-01-18 16:06:00|31559.8|31539.8|31559.1|31539.1|31559.8|31539.8|31559|31539|17
1642521970000|2022-01-18 16:06:10|31559.4|31539.4|31560.6|31540.6|31560.8|31540.8|31559|31539|16
1642521980000|2022-01-18 16:06:20|31561|31541|31561.2|31541.2|31561.6|31541.6|31560|31540|20
1642521990000|2022-01-18 16:06:30|31561|31541|31562.4|31542.4|31562.4|31542.4|31560.9|31540.9|17
1642522000000|2022-01-18 16:06:40|31562.3|31542.3|31561.8|31541.8|31562.3|31542.3|31561.2|31541.2|17
1642522010000|2022-01-18 16:06:50|31562|31542|31560.4|31540.4|31563.7|31543.7|31560.4|31540.4|17
1642522020000|2022-01-18 16:07:00|31561.1|31541.1|31562.6|31542.6|31562.8|31542.8|31560.7|31540.7|25
1642522030000|2022-01-18 16:07:10|31561.3|31541.3|31561.1|31541.1|31562.2|31542.2|31560.8|31540.8|26
1642522040000|2022-01-18 16:07:20|31560.7|31540.7|31560.5|31540.5|31561.1|31541.1|31559.8|31539.8|23
1642522050000|2022-01-18 16:07:30|31560.4|31540.4|31560.2|31540.2|31560.8|31540.8|31559.8|31539.8|18
1642522060000|2022-01-18 16:07:40|31560.1|31540.1|31561.3|31541.3|31562.8|31542.8|31560|31540|23
1642522070000|2022-01-18 16:07:50|31561.4|31541.4|31561.3|31541.3|31562|31542|31561.1|31541.1|11
1642522080000|2022-01-18 16:08:00|31561|31541|31559.2|31539.2|31562.2|31542.2|31558.4|31538.4|28
1642522090000|2022-01-18 16:08:10|31559.3|31539.3|31560.9|31540.9|31561.9|31541.9|31558.9|31538.9|21
1642522100000|2022-01-18 16:08:20|31560.4|31540.4|31560.9|31540.9|31562.1|31542.1|31560.1|31540.1|28
1642522110000|2022-01-18 16:08:30|31560.6|31540.6|31561.3|31541.3|31562.8|31542.8|31559.1|31539.1|29
1642522120000|2022-01-18 16:08:40|31561.2|31541.2|31559.6|31539.6|31561.4|31541.4|31559.6|31539.6|25
1642522130000|2022-01-18 16:08:50|31559.8|31539.8|31560|31540|31560.8|31540.8|31559.1|31539.1|22
1642522140000|2022-01-18 16:09:00|31560.1|31540.1|31559.6|31539.6|31560.9|31540.9|31559.3|31539.3|24
1642522150000|2022-01-18 16:09:10|31560.3|31540.3|31559.1|31539.1|31560.7|31540.7|31558.9|31538.9|24
1642522160000|2022-01-18 16:09:20|31559.7|31539.7|31559.2|31539.2|31561.1|31541.1|31559.1|31539.1|27
1642522170000|2022-01-18 16:09:30|31559.3|31539.3|31561.5|31541.5|31561.5|31541.5|31559.2|31539.2|19
1642522180000|2022-01-18 16:09:40|31561.3|31541.3|31561.4|31541.4|31563.5|31543.5|31560.1|31540.1|17
1642522190000|2022-01-18 16:09:50|31561.6|31541.6|31561|31541|31562.2|31542.2|31559.7|31539.7|23
1642522200000|2022-01-18 16:10:00|31561.3|31541.3|31559.8|31539.8|31561.7|31541.7|31559.5|31539.5|19
1642522210000|2022-01-18 16:10:10|31559.9|31539.9|31561.5|31541.5|31561.5|31541.5|31559.8|31539.8|21
1642522220000|2022-01-18 16:10:20|31561.7|31541.7|31562.8|31542.8|31563.2|31543.2|31560.1|31540.1|24
1642522230000|2022-01-18 16:10:30|31563.4|31543.4|31564.1|31544.1|31564.1|31544.1|31562.8|31542.8|9
1642522240000|2022-01-18 16:10:40|31562.8|31542.8|31563.7|31543.7|31563.9|31543.9|31562.8|31542.8|11
1642522250000|2022-01-18 16:10:50|31564.6|31544.6|31567.9|31547.9|31568|31548|31564.6|31544.6|24
1642522260000|2022-01-18 16:11:00|31568.2|31548.2|31566.9|31546.9|31568.2|31548.2|31566.5|31546.5|25
1642522270000|2022-01-18 16:11:10|31567.6|31547.6|31566.8|31546.8|31569.6|31549.6|31566.8|31546.8|20
1642522280000|2022-01-18 16:11:20|31567.8|31547.8|31565.4|31545.4|31567.8|31547.8|31564.5|31544.5|22
1642522290000|2022-01-18 16:11:30|31565.7|31545.7|31566|31546|31566.4|31546.4|31564.4|31544.4|25
1642522300000|2022-01-18 16:11:40|31566.2|31546.2|31567.1|31547.1|31567.5|31547.5|31566.2|31546.2|18
1642522310000|2022-01-18 16:11:50|31566.8|31546.8|31570|31550|31570|31550|31566.8|31546.8|23
1642522320000|2022-01-18 16:12:00|31570.6|31550.6|31569.6|31549.6|31570.7|31550.7|31569|31549|31
1642522330000|2022-01-18 16:12:10|31569.9|31549.9|31570.1|31550.1|31570.7|31550.7|31569.5|31549.5|25
1642522340000|2022-01-18 16:12:20|31570.5|31550.5|31573.2|31553.2|31575.9|31555.9|31570.5|31550.5|29
1642522350000|2022-01-18 16:12:30|31574.1|31554.1|31573.7|31553.7|31574.3|31554.3|31573.3|31553.3|25
1642522360000|2022-01-18 16:12:40|31573.9|31553.9|31574.6|31554.6|31574.8|31554.8|31573.8|31553.8|23
1642522370000|2022-01-18 16:12:50|31575.3|31555.3|31575.1|31555.1|31575.5|31555.5|31574.1|31554.1|17
1642522380000|2022-01-18 16:13:00|31574|31554|31572.3|31552.3|31574.2|31554.2|31571.6|31551.6|22
1642522390000|2022-01-18 16:13:10|31572|31552|31573.9|31553.9|31573.9|31553.9|31571.4|31551.4|21
1642522400000|2022-01-18 16:13:20|31573.6|31553.6|31570.5|31550.5|31573.6|31553.6|31569.3|31549.3|27
1642522410000|2022-01-18 16:13:30|31570.3|31550.3|31569.9|31549.9|31571.9|31551.9|31569.9|31549.9|20
1642522420000|2022-01-18 16:13:40|31569.8|31549.8|31569.4|31549.4|31569.9|31549.9|31568.1|31548.1|27
1642522430000|2022-01-18 16:13:50|31570.3|31550.3|31570|31550|31572.2|31552.2|31569.7|31549.7|33
1642522440000|2022-01-18 16:14:00|31570.1|31550.1|31570.9|31550.9|31571.6|31551.6|31569.9|31549.9|20
1642522450000|2022-01-18 16:14:10|31571|31551|31570.6|31550.6|31572.4|31552.4|31570.6|31550.6|24
1642522460000|2022-01-18 16:14:20|31570.5|31550.5|31572.7|31552.7|31573.6|31553.6|31565.8|31545.8|24
1642522470000|2022-01-18 16:14:30|31571.8|31551.8|31572|31552|31573|31553|31571.8|31551.8|18
1642522480000|2022-01-18 16:14:40|31572.4|31552.4|31572.6|31552.6|31574|31554|31571.5|31551.5|20
1642522490000|2022-01-18 16:14:50|31572|31552|31571.2|31551.2|31572|31552|31570.7|31550.7|24
1642522500000|2022-01-18 16:15:00|31571.7|31551.7|31574.3|31554.3|31574.3|31554.3|31570.9|31550.9|28
1642522510000|2022-01-18 16:15:10|31574.2|31554.2|31572.4|31552.4|31574.6|31554.6|31571.2|31551.2|26
1642522520000|2022-01-18 16:15:20|31572.5|31552.5|31572.4|31552.4|31573.1|31553.1|31571.7|31551.7|25
1642522530000|2022-01-18 16:15:30|31572.3|31552.3|31572.7|31552.7|31573.5|31553.5|31572|31552|17
1642522540000|2022-01-18 16:15:40|31572.4|31552.4|31573.9|31553.9|31574.6|31554.6|31572.1|31552.1|22
1642522550000|2022-01-18 16:15:50|31574|31554|31570.1|31550.1|31574.6|31554.6|31570.1|31550.1|28
1642522560000|2022-01-18 16:16:00|31570.5|31550.5|31570.4|31550.4|31572.8|31552.8|31569.9|31549.9|22
1642522570000|2022-01-18 16:16:10|31570.7|31550.7|31570.4|31550.4|31571|31551|31568.6|31548.6|23
1642522580000|2022-01-18 16:16:20|31570.7|31550.7|31571.2|31551.2|31571.2|31551.2|31570.5|31550.5|16
1642522590000|2022-01-18 16:16:30|31571.1|31551.1|31574.5|31554.5|31574.5|31554.5|31570.1|31550.1|25
1642522600000|2022-01-18 16:16:40|31574.8|31554.8|31574.8|31554.8|31575.9|31555.9|31573.6|31553.6|15
1642522610000|2022-01-18 16:16:50|31574.7|31554.7|31576.3|31556.3|31576.4|31556.4|31573.4|31553.4|20
1642522620000|2022-01-18 16:17:00|31576.2|31556.2|31580|31560|31581|31561|31576.1|31556.1|33
1642522630000|2022-01-18 16:17:10|31579.8|31559.8|31577.9|31557.9|31579.8|31559.8|31576.9|31556.9|25
1642522640000|2022-01-18 16:17:20|31577.5|31557.5|31578.5|31558.5|31578.5|31558.5|31576.8|31556.8|25
1642522650000|2022-01-18 16:17:30|31577.6|31557.6|31577.2|31557.2|31578.1|31558.1|31576.9|31556.9|18
1642522660000|2022-01-18 16:17:40|31577.6|31557.6|31579.2|31559.2|31579.6|31559.6|31577.6|31557.6|24
1642522670000|2022-01-18 16:17:50|31579.3|31559.3|31582.5|31562.5|31583.3|31563.3|31579.3|31559.3|25
1642522680000|2022-01-18 16:18:00|31582.7|31562.7|31581.6|31561.6|31583.8|31563.8|31581.6|31561.6|22
1642522690000|2022-01-18 16:18:10|31581.9|31561.9|31583|31563|31584.1|31564.1|31579.4|31559.4|29
1642522700000|2022-01-18 16:18:20|31583.3|31563.3|31580.9|31560.9|31583.3|31563.3|31580.6|31560.6|22
1642522710000|2022-01-18 16:18:30|31580.8|31560.8|31581.8|31561.8|31582.3|31562.3|31580.8|31560.8|20
1642522720000|2022-01-18 16:18:40|31581.7|31561.7|31581.4|31561.4|31581.8|31561.8|31579.6|31559.6|19
1642522730000|2022-01-18 16:18:50|31580.9|31560.9|31580.6|31560.6|31582|31562|31580|31560|22
1642522740000|2022-01-18 16:19:00|31580.8|31560.8|31578|31558|31582.7|31562.7|31578|31558|27
1642522750000|2022-01-18 16:19:10|31579|31559|31581.7|31561.7|31582.3|31562.3|31578.2|31558.2|18
1642522760000|2022-01-18 16:19:20|31581.3|31561.3|31581.9|31561.9|31582.3|31562.3|31580.8|31560.8|22
1642522770000|2022-01-18 16:19:30|31582|31562|31581.2|31561.2|31582.1|31562.1|31580.6|31560.6|13
1642522780000|2022-01-18 16:19:40|31581.3|31561.3|31581.4|31561.4|31581.9|31561.9|31579|31559|20
1642522790000|2022-01-18 16:19:50|31580.6|31560.6|31579.1|31559.1|31581.1|31561.1|31578.1|31558.1|27
1642522800000|2022-01-18 16:20:00|31579.3|31559.3|31579.5|31559.5|31579.7|31559.7|31577|31557|29
1642522810000|2022-01-18 16:20:10|31579.6|31559.6|31579.5|31559.5|31580.6|31560.6|31578.6|31558.6|19
1642522820000|2022-01-18 16:20:20|31579.4|31559.4|31580.4|31560.4|31581.9|31561.9|31579.4|31559.4|20
1642522830000|2022-01-18 16:20:30|31581.3|31561.3|31580.7|31560.7|31582.1|31562.1|31580.1|31560.1|31
1642522840000|2022-01-18 16:20:40|31580.8|31560.8|31582.2|31562.2|31582.2|31562.2|31580.8|31560.8|24
1642522850000|2022-01-18 16:20:50|31582|31562|31581.2|31561.2|31582.2|31562.2|31580.5|31560.5|18
1642522860000|2022-01-18 16:21:00|31581.6|31561.6|31579.6|31559.6|31581.6|31561.6|31579.2|31559.2|24
1642522870000|2022-01-18 16:21:10|31580|31560|31580.2|31560.2|31580.4|31560.4|31579.2|31559.2|26
1642522880000|2022-01-18 16:21:20|31580|31560|31583.8|31563.8|31583.8|31563.8|31579.5|31559.5|19
1642522890000|2022-01-18 16:21:30|31583.9|31563.9|31583.5|31563.5|31585.1|31565.1|31583.5|31563.5|26
1642522900000|2022-01-18 16:21:40|31583.7|31563.7|31582.7|31562.7|31584.4|31564.4|31582.7|31562.7|25
1642522910000|2022-01-18 16:21:50|31583.4|31563.4|31583.6|31563.6|31584.2|31564.2|31582.7|31562.7|26
1642522920000|2022-01-18 16:22:00|31583.4|31563.4|31583|31563|31584.1|31564.1|31582.8|31562.8|18
1642522930000|2022-01-18 16:22:10|31582.9|31562.9|31581.7|31561.7|31583.7|31563.7|31580.4|31560.4|26
1642522940000|2022-01-18 16:22:20|31582.2|31562.2|31583.4|31563.4|31584.4|31564.4|31581.4|31561.4|29
1642522950000|2022-01-18 16:22:30|31583.2|31563.2|31585.2|31565.2|31586|31566|31581.7|31561.7|24
1642522960000|2022-01-18 16:22:40|31586.3|31566.3|31586.1|31566.1|31588.2|31568.2|31585.9|31565.9|24
1642522970000|2022-01-18 16:22:50|31587.1|31567.1|31586.7|31566.7|31587.3|31567.3|31584.6|31564.6|32
1642522980000|2022-01-18 16:23:00|31586.4|31566.4|31586.5|31566.5|31587.4|31567.4|31584.1|31564.1|31
1642522990000|2022-01-18 16:23:10|31586.6|31566.6|31585.5|31565.5|31586.7|31566.7|31584.2|31564.2|23
1642523000000|2022-01-18 16:23:20|31585.7|31565.7|31585.6|31565.6|31585.9|31565.9|31585.5|31565.5|7
1642523010000|2022-01-18 16:23:30|31585.7|31565.7|31586.5|31566.5|31587.5|31567.5|31585.7|31565.7|19
1642523020000|2022-01-18 16:23:40|31586.4|31566.4|31586.4|31566.4|31586.4|31566.4|31585.1|31565.1|23
1642523030000|2022-01-18 16:23:50|31586.2|31566.2|31585.6|31565.6|31586.6|31566.6|31585.5|31565.5|21
1642523040000|2022-01-18 16:24:00|31586|31566|31586.2|31566.2|31586.8|31566.8|31585.5|31565.5|22
1642523050000|2022-01-18 16:24:10|31586.3|31566.3|31588.2|31568.2|31588.3|31568.3|31585.7|31565.7|18
1642523060000|2022-01-18 16:24:20|31588.5|31568.5|31587.9|31567.9|31589.4|31569.4|31586.9|31566.9|25
1642523070000|2022-01-18 16:24:30|31587.8|31567.8|31588.7|31568.7|31589|31569|31586.6|31566.6|25
1642523080000|2022-01-18 16:24:40|31588.4|31568.4|31589|31569|31590.3|31570.3|31588.3|31568.3|27
1642523090000|2022-01-18 16:24:50|31588.8|31568.8|31592.6|31572.6|31592.8|31572.8|31588.8|31568.8|24
1642523100000|2022-01-18 16:25:00|31592.2|31572.2|31601.4|31581.4|31605.5|31585.5|31591.5|31571.5|32
1642523110000|2022-01-18 16:25:10|31601.9|31581.9|31602.8|31582.8|31604.4|31584.4|31599|31579|35
1642523120000|2022-01-18 16:25:20|31602.5|31582.5|31601|31581|31602.5|31582.5|31599.7|31579.7|35
1642523130000|2022-01-18 16:25:30|31600.8|31580.8|31602.3|31582.3|31603.9|31583.9|31600.8|31580.8|28
1642523140000|2022-01-18 16:25:40|31602|31582|31595.6|31575.6|31603.2|31583.2|31594.7|31574.7|32
1642523150000|2022-01-18 16:25:50|31595.1|31575.1|31596.2|31576.2|31596.2|31576.2|31594.1|31574.1|35
1642523160000|2022-01-18 16:26:00|31596|31576|31594.6|31574.6|31596.1|31576.1|31594.1|31574.1|31
1642523170000|2022-01-18 16:26:10|31594.4|31574.4|31594.4|31574.4|31595|31575|31593.2|31573.2|30
1642523180000|2022-01-18 16:26:20|31595|31575|31594.5|31574.5|31595.7|31575.7|31594.1|31574.1|23
1642523190000|2022-01-18 16:26:30|31594.6|31574.6|31593.8|31573.8|31594.7|31574.7|31593.8|31573.8|16
1642523200000|2022-01-18 16:26:40|31593.9|31573.9|31596.9|31576.9|31597.3|31577.3|31593.9|31573.9|24
1642523210000|2022-01-18 16:26:50|31595.7|31575.7|31599|31579|31600.8|31580.8|31595.7|31575.7|28
1642523220000|2022-01-18 16:27:00|31598.3|31578.3|31593.3|31573.3|31598.4|31578.4|31593.3|31573.3|30
1642523230000|2022-01-18 16:27:10|31593.5|31573.5|31594.4|31574.4|31595|31575|31593.1|31573.1|20
1642523240000|2022-01-18 16:27:20|31594|31574|31592|31572|31594|31574|31591|31571|25
1642523250000|2022-01-18 16:27:30|31592.1|31572.1|31593.1|31573.1|31593.1|31573.1|31590.7|31570.7|29
1642523260000|2022-01-18 16:27:40|31592.7|31572.7|31588.9|31568.9|31593.1|31573.1|31588.9|31568.9|19
1642523270000|2022-01-18 16:27:50|31590.5|31570.5|31589.4|31569.4|31590.5|31570.5|31588.9|31568.9|28
1642523280000|2022-01-18 16:28:00|31590.1|31570.1|31592.4|31572.4|31595.2|31575.2|31588.4|31568.4|20
1642523290000|2022-01-18 16:28:10|31592.6|31572.6|31592.4|31572.4|31594.9|31574.9|31592.4|31572.4|18
1642523300000|2022-01-18 16:28:20|31592.3|31572.3|31588.9|31568.9|31592.4|31572.4|31588.9|31568.9|23
1642523310000|2022-01-18 16:28:30|31588.3|31568.3|31587.2|31567.2|31591|31571|31587.2|31567.2|22
1642523320000|2022-01-18 16:28:40|31586.7|31566.7|31588.9|31568.9|31589.7|31569.7|31586.7|31566.7|20
1642523330000|2022-01-18 16:28:50|31589|31569|31587.1|31567.1|31590.3|31570.3|31587.1|31567.1|25
1642523340000|2022-01-18 16:29:00|31587.7|31567.7|31587.8|31567.8|31589.4|31569.4|31587.1|31567.1|28
1642523350000|2022-01-18 16:29:10|31587.9|31567.9|31586.9|31566.9|31587.9|31567.9|31586.9|31566.9|27
1642523360000|2022-01-18 16:29:20|31586.7|31566.7|31589.4|31569.4|31589.9|31569.9|31586.7|31566.7|22
1642523370000|2022-01-18 16:29:30|31589.2|31569.2|31585.9|31565.9|31589.7|31569.7|31585.9|31565.9|26
1642523380000|2022-01-18 16:29:40|31586.8|31566.8|31587.4|31567.4|31588.9|31568.9|31586|31566|22
1642523390000|2022-01-18 16:29:50|31588.2|31568.2|31586.2|31566.2|31588.2|31568.2|31585.4|31565.4|22
1642523400000|2022-01-18 16:30:00|31586.3|31566.3|31587.3|31567.3|31587.9|31567.9|31585.1|31565.1|25
1642523410000|2022-01-18 16:30:10|31585.4|31565.4|31583.4|31563.4|31589.9|31569.9|31583.4|31563.4|32
1642523420000|2022-01-18 16:30:20|31585.4|31565.4|31583.2|31563.2|31587.1|31567.1|31582.3|31562.3|26
1642523430000|2022-01-18 16:30:30|31583.8|31563.8|31582|31562|31585.2|31565.2|31582|31562|18
1642523440000|2022-01-18 16:30:40|31582.8|31562.8|31585|31565|31585.7|31565.7|31582.5|31562.5|22
1642523450000|2022-01-18 16:30:50|31585.1|31565.1|31585.2|31565.2|31587.8|31567.8|31581.7|31561.7|29
1642523460000|2022-01-18 16:31:00|31585.5|31565.5|31588.7|31568.7|31593.6|31573.6|31583.3|31563.3|30
1642523470000|2022-01-18 16:31:10|31588.3|31568.3|31589.2|31569.2|31589.5|31569.5|31587.1|31567.1|24
1642523480000|2022-01-18 16:31:20|31589.4|31569.4|31589.6|31569.6|31590.1|31570.1|31588.1|31568.1|28
1642523490000|2022-01-18 16:31:30|31589.5|31569.5|31590.9|31570.9|31595.9|31575.9|31588.5|31568.5|30
1642523500000|2022-01-18 16:31:40|31596.9|31576.9|31594.8|31574.8|31596.9|31576.9|31588.9|31568.9|31
1642523510000|2022-01-18 16:31:50|31592.5|31572.5|31589|31569|31594.7|31574.7|31587.9|31567.9|32
1642523520000|2022-01-18 16:32:00|31589.2|31569.2|31590.7|31570.7|31592.1|31572.1|31583.2|31563.2|22
1642523530000|2022-01-18 16:32:10|31589|31569|31589.4|31569.4|31593.2|31573.2|31586|31566|27
1642523540000|2022-01-18 16:32:20|31589.9|31569.9|31592.1|31572.1|31593.4|31573.4|31587|31567|25
1642523550000|2022-01-18 16:32:30|31591|31571|31595.1|31575.1|31595.1|31575.1|31588.7|31568.7|19
1642523560000|2022-01-18 16:32:40|31594.2|31574.2|31588.8|31568.8|31605.2|31574.3|31588.5|31552.8|25
1642523570000|2022-01-18 16:32:50|31589.6|31569.6|31585.9|31565.9|31589.6|31569.6|31585.3|31565.3|26
1642523580000|2022-01-18 16:33:00|31584.6|31564.6|31586.8|31566.8|31601.4|31568.3|31583.8|31548.8|32
1642523590000|2022-01-18 16:33:10|31584.8|31564.8|31583.2|31563.2|31585.9|31565.9|31581|31561|21
1642523600000|2022-01-18 16:33:20|31582.4|31562.4|31588.6|31568.6|31589.4|31569.4|31582.4|31562.4|22
1642523610000|2022-01-18 16:33:30|31587.8|31567.8|31587.1|31567.1|31591.1|31571.1|31585.1|31565.1|28
1642523620000|2022-01-18 16:33:40|31586.6|31566.6|31587.5|31567.5|31588.3|31568.3|31586.6|31566.6|16
1642523630000|2022-01-18 16:33:50|31586.7|31566.7|31589.5|31569.5|31590.4|31570.4|31586.2|31566.2|20
1642523640000|2022-01-18 16:34:00|31590.5|31570.5|31585.9|31565.9|31590.5|31570.5|31585.9|31565.9|24
1642523650000|2022-01-18 16:34:10|31587.7|31567.7|31588.2|31568.2|31589.9|31569.9|31586.3|31566.3|26
1642523660000|2022-01-18 16:34:20|31588|31568|31586.3|31566.3|31591.4|31571.4|31586|31566|19
1642523670000|2022-01-18 16:34:30|31587.4|31567.4|31586.8|31566.8|31588.6|31568.6|31586.3|31566.3|22
1642523680000|2022-01-18 16:34:40|31586.6|31566.6|31589|31569|31590.6|31570.6|31586.1|31566.1|18
1642523690000|2022-01-18 16:34:50|31590.7|31570.7|31590.2|31570.2|31592.8|31572.8|31589.4|31569.4|17
1642523700000|2022-01-18 16:35:00|31589.5|31569.5|31588.9|31568.9|31591.4|31571.4|31587.2|31567.2|26
1642523710000|2022-01-18 16:35:10|31589.7|31569.7|31587.7|31567.7|31589.7|31569.7|31582.7|31562.7|29
1642523720000|2022-01-18 16:35:20|31587.9|31567.9|31587.5|31567.5|31590.1|31570.1|31583.4|31563.4|31
1642523730000|2022-01-18 16:35:30|31586.3|31566.3|31586.4|31566.4|31587.2|31567.2|31585.7|31565.7|15
1642523740000|2022-01-18 16:35:40|31586.5|31566.5|31588.4|31568.4|31588.8|31568.8|31586|31566|18
1642523750000|2022-01-18 16:35:50|31588.5|31568.5|31587.8|31567.8|31591.3|31571.3|31585.7|31565.7|26
1642523760000|2022-01-18 16:36:00|31587.6|31567.6|31585.1|31565.1|31589|31569|31584.5|31564.5|20
1642523770000|2022-01-18 16:36:10|31584.5|31564.5|31587.9|31567.9|31588.5|31568.5|31584.5|31564.5|29
1642523780000|2022-01-18 16:36:20|31587.6|31567.6|31588.8|31568.8|31589.5|31569.5|31586.3|31566.3|22
1642523790000|2022-01-18 16:36:30|31588.7|31568.7|31588.9|31568.9|31589.5|31569.5|31588.5|31568.5|8
1642523800000|2022-01-18 16:36:40|31589|31569|31588.1|31568.1|31591.5|31571.5|31588.1|31568.1|16
1642523810000|2022-01-18 16:36:50|31588|31568|31588.8|31568.8|31589.4|31569.4|31587.9|31567.9|14
1642523820000|2022-01-18 16:37:00|31589.1|31569.1|31588.5|31568.5|31589.4|31569.4|31588.2|31568.2|16
1642523830000|2022-01-18 16:37:10|31588.9|31568.9|31588.4|31568.4|31588.9|31568.9|31586.5|31566.5|15
1642523840000|2022-01-18 16:37:20|31587.4|31567.4|31589.8|31569.8|31589.8|31569.8|31586.5|31566.5|22
1642523850000|2022-01-18 16:37:30|31587.4|31567.4|31586.5|31566.5|31588.6|31568.6|31586.2|31566.2|15
1642523860000|2022-01-18 16:37:40|31585.7|31565.7|31585.9|31565.9|31587.1|31567.1|31583.3|31563.3|23
1642523870000|2022-01-18 16:37:50|31586.3|31566.3|31585.7|31565.7|31586.6|31566.6|31585.2|31565.2|20
1642523880000|2022-01-18 16:38:00|31585.5|31565.5|31587.9|31567.9|31590.1|31570.1|31585.3|31565.3|26
1642523890000|2022-01-18 16:38:10|31588.9|31568.9|31586.4|31566.4|31589.2|31569.2|31586.4|31566.4|18
1642523900000|2022-01-18 16:38:20|31585.8|31565.8|31586.6|31566.6|31587.1|31567.1|31585.3|31565.3|25
1642523910000|2022-01-18 16:38:30|31586.7|31566.7|31586.3|31566.3|31587.8|31567.8|31583.8|31563.8|19
1642523920000|2022-01-18 16:38:40|31586.5|31566.5|31587.3|31567.3|31588.7|31568.7|31585.4|31565.4|23
1642523930000|2022-01-18 16:38:50|31587.1|31567.1|31588.5|31568.5|31589.6|31569.6|31586.8|31566.8|19
1642523940000|2022-01-18 16:39:00|31588.7|31568.7|31590|31570|31590.7|31570.7|31587.7|31567.7|21
1642523950000|2022-01-18 16:39:10|31590.1|31570.1|31589.5|31569.5|31590.8|31570.8|31589|31569|20
1642523960000|2022-01-18 16:39:20|31589.3|31569.3|31590|31570|31590.4|31570.4|31589.2|31569.2|12
1642523970000|2022-01-18 16:39:30|31589.5|31569.5|31590.4|31570.4|31592.4|31572.4|31589.1|31569.1|20
1642523980000|2022-01-18 16:39:40|31590|31570|31590.8|31570.8|31592.1|31572.1|31586.6|31566.6|25
1642523990000|2022-01-18 16:39:50|31590.5|31570.5|31589.8|31569.8|31590.5|31570.5|31589.6|31569.6|9
1642524000000|2022-01-18 16:40:00|31590.2|31570.2|31592.1|31572.1|31592.6|31572.6|31589.7|31569.7|15
1642524010000|2022-01-18 16:40:10|31591.9|31571.9|31592|31572|31592.4|31572.4|31591.3|31571.3|14
1642524020000|2022-01-18 16:40:20|31591.9|31571.9|31593.6|31573.6|31593.6|31573.6|31591.8|31571.8|19
1642524030000|2022-01-18 16:40:30|31593.7|31573.7|31594.7|31574.7|31595.8|31575.8|31593.3|31573.3|29
1642524040000|2022-01-18 16:40:40|31594.9|31574.9|31594.5|31574.5|31595.9|31575.9|31593.1|31573.1|20
1642524050000|2022-01-18 16:40:50|31595.8|31575.8|31592.3|31572.3|31595.8|31575.8|31592.3|31572.3|16
1642524060000|2022-01-18 16:41:00|31592.7|31572.7|31592.4|31572.4|31593.7|31573.7|31591.2|31571.2|21
1642524070000|2022-01-18 16:41:10|31592.5|31572.5|31590.4|31570.4|31592.5|31572.5|31590.1|31570.1|20
1642524080000|2022-01-18 16:41:20|31590.5|31570.5|31590.3|31570.3|31590.8|31570.8|31589.8|31569.8|11
1642524090000|2022-01-18 16:41:30|31590.1|31570.1|31589.7|31569.7|31590.1|31570.1|31588.3|31568.3|23
1642524100000|2022-01-18 16:41:40|31589.6|31569.6|31587.8|31567.8|31589.9|31569.9|31587.5|31567.5|21
1642524110000|2022-01-18 16:41:50|31587.9|31567.9|31586.4|31566.4|31588.8|31568.8|31585.8|31565.8|20
1642524120000|2022-01-18 16:42:00|31586.7|31566.7|31588|31568|31588.7|31568.7|31586.5|31566.5|19
1642524130000|2022-01-18 16:42:10|31588.2|31568.2|31589.4|31569.4|31589.8|31569.8|31587.8|31567.8|20
1642524140000|2022-01-18 16:42:20|31589.7|31569.7|31589.9|31569.9|31590.3|31570.3|31589.4|31569.4|16
1642524150000|2022-01-18 16:42:30|31590|31570|31591.1|31571.1|31591.2|31571.2|31589.5|31569.5|12
1642524160000|2022-01-18 16:42:40|31591|31571|31587.7|31567.7|31591|31571|31587.5|31567.5|23
1642524170000|2022-01-18 16:42:50|31587.8|31567.8|31586.9|31566.9|31588.4|31568.4|31586.4|31566.4|22
1642524180000|2022-01-18 16:43:00|31586.6|31566.6|31588|31568|31588|31568|31584.6|31564.6|29
1642524190000|2022-01-18 16:43:10|31587.3|31567.3|31588.5|31568.5|31589.3|31569.3|31587.2|31567.2|24
1642524200000|2022-01-18 16:43:20|31588.4|31568.4|31588.1|31568.1|31588.9|31568.9|31587.9|31567.9|14
1642524210000|2022-01-18 16:43:30|31588|31568|31585.6|31565.6|31588.1|31568.1|31584.9|31564.9|24
1642524220000|2022-01-18 16:43:40|31586.1|31566.1|31585|31565|31586.1|31566.1|31584.8|31564.8|14
1642524230000|2022-01-18 16:43:50|31585.3|31565.3|31585|31565|31586.1|31566.1|31583.4|31563.4|22
1642524240000|2022-01-18 16:44:00|31585.5|31565.5|31585.9|31565.9|31585.9|31565.9|31582.7|31562.7|30
1642524250000|2022-01-18 16:44:10|31585.3|31565.3|31585.3|31565.3|31586.3|31566.3|31584.9|31564.9|26
1642524260000|2022-01-18 16:44:20|31585.4|31565.4|31585.2|31565.2|31586|31566|31585|31565|20
1642524270000|2022-01-18 16:44:30|31585.4|31565.4|31586.2|31566.2|31587|31567|31585.4|31565.4|14
1642524280000|2022-01-18 16:44:40|31586.3|31566.3|31584.7|31564.7|31586.6|31566.6|31584.7|31564.7|21
1642524290000|2022-01-18 16:44:50|31584.6|31564.6|31584.1|31564.1|31584.7|31564.7|31583.9|31563.9|16
1642524300000|2022-01-18 16:45:00|31584.3|31564.3|31584.5|31564.5|31584.5|31564.5|31583.8|31563.8|16
1642524310000|2022-01-18 16:45:10|31584.3|31564.3|31583.6|31563.6|31584.6|31564.6|31583.5|31563.5|16
1642524320000|2022-01-18 16:45:20|31584|31564|31583.2|31563.2|31584|31564|31582.7|31562.7|20
1642524330000|2022-01-18 16:45:30|31583.8|31563.8|31582.7|31562.7|31584.1|31564.1|31581.8|31561.8|14
1642524340000|2022-01-18 16:45:40|31582.8|31562.8|31581.3|31561.3|31583|31563|31580.5|31560.5|18
1642524350000|2022-01-18 16:45:50|31581.1|31561.1|31581.6|31561.6|31582.8|31562.8|31581.1|31561.1|21
1642524360000|2022-01-18 16:46:00|31581.2|31561.2|31580.7|31560.7|31581.3|31561.3|31580.3|31560.3|17
1642524370000|2022-01-18 16:46:10|31580.6|31560.6|31581.5|31561.5|31581.5|31561.5|31580.6|31560.6|6
1642524380000|2022-01-18 16:46:20|31581.4|31561.4|31579.6|31559.6|31581.4|31561.4|31579.6|31559.6|11
1642524390000|2022-01-18 16:46:30|31579.7|31559.7|31581.3|31561.3|31581.3|31561.3|31579.6|31559.6|12
1642524400000|2022-01-18 16:46:40|31581.4|31561.4|31582.8|31562.8|31583.4|31563.4|31581|31561|22
1642524410000|2022-01-18 16:46:50|31582.7|31562.7|31581.8|31561.8|31582.9|31562.9|31581.2|31561.2|16
1642524420000|2022-01-18 16:47:00|31581.4|31561.4|31581.6|31561.6|31581.9|31561.9|31581.1|31561.1|13
1642524430000|2022-01-18 16:47:10|31581.7|31561.7|31581.1|31561.1|31581.9|31561.9|31581.1|31561.1|14
1642524440000|2022-01-18 16:47:20|31581|31561|31580|31560|31581.8|31561.8|31579.6|31559.6|18
1642524450000|2022-01-18 16:47:30|31580.1|31560.1|31581|31561|31581|31561|31579.8|31559.8|16
1642524460000|2022-01-18 16:47:40|31580.8|31560.8|31581.6|31561.6|31581.9|31561.9|31580.3|31560.3|18
1642524470000|2022-01-18 16:47:50|31581.3|31561.3|31581.6|31561.6|31581.8|31561.8|31581.2|31561.2|10
1642524480000|2022-01-18 16:48:00|31581.5|31561.5|31581.2|31561.2|31581.5|31561.5|31580.4|31560.4|13
1642524490000|2022-01-18 16:48:10|31581.3|31561.3|31581.3|31561.3|31581.7|31561.7|31580.9|31560.9|15
1642524500000|2022-01-18 16:48:20|31581.7|31561.7|31580.9|31560.9|31581.7|31561.7|31580.9|31560.9|10
1642524510000|2022-01-18 16:48:30|31580.5|31560.5|31580.1|31560.1|31580.6|31560.6|31579.9|31559.9|10
1642524520000|2022-01-18 16:48:40|31580|31560|31578.9|31558.9|31580|31560|31578.9|31558.9|19
1642524530000|2022-01-18 16:48:50|31579|31559|31579.2|31559.2|31579.5|31559.5|31578.7|31558.7|10
1642524540000|2022-01-18 16:49:00|31579.3|31559.3|31578|31558|31579.3|31559.3|31576.5|31556.5|8
1642524550000|2022-01-18 16:49:10|31577.9|31557.9|31577.7|31557.7|31578.1|31558.1|31577.3|31557.3|9
1642524560000|2022-01-18 16:49:20|31578.1|31558.1|31577.2|31557.2|31578.1|31558.1|31577|31557|19
1642524570000|2022-01-18 16:49:30|31577.1|31557.1|31578.5|31558.5|31578.5|31558.5|31577|31557|9
1642524580000|2022-01-18 16:49:40|31578.3|31558.3|31578.8|31558.8|31578.8|31558.8|31577.7|31557.7|18
1642524590000|2022-01-18 16:49:50|31578.7|31558.7|31578.4|31558.4|31578.8|31558.8|31577.9|31557.9|13
1642524600000|2022-01-18 16:50:00|31578.6|31558.6|31577.7|31557.7|31578.6|31558.6|31577.4|31557.4|18
1642524610000|2022-01-18 16:50:10|31578.1|31558.1|31577.2|31557.2|31578.1|31558.1|31577.2|31557.2|12
1642524620000|2022-01-18 16:50:20|31577.1|31557.1|31577|31557|31577.8|31557.8|31576.7|31556.7|14
1642524630000|2022-01-18 16:50:30|31577.3|31557.3|31575.1|31555.1|31577.3|31557.3|31574.7|31554.7|16
1642524640000|2022-01-18 16:50:40|31575.2|31555.2|31575.7|31555.7|31576.4|31556.4|31574.9|31554.9|20
1642524650000|2022-01-18 16:50:50|31575.6|31555.6|31575.6|31555.6|31575.8|31555.8|31574.6|31554.6|19
1642524660000|2022-01-18 16:51:00|31575.5|31555.5|31576.3|31556.3|31576.7|31556.7|31575.2|31555.2|18
1642524670000|2022-01-18 16:51:10|31576.2|31556.2|31575.9|31555.9|31576.7|31556.7|31575.9|31555.9|17
1642524680000|2022-01-18 16:51:20|31575.8|31555.8|31576|31556|31576.6|31556.6|31575.8|31555.8|16
1642524690000|2022-01-18 16:51:30|31575.9|31555.9|31575.4|31555.4|31576.4|31556.4|31574.5|31554.5|19
1642524700000|2022-01-18 16:51:40|31575.6|31555.6|31574.8|31554.8|31575.6|31555.6|31574.7|31554.7|11
1642524710000|2022-01-18 16:51:50|31574.6|31554.6|31575|31555|31575.2|31555.2|31574.6|31554.6|14
1642524720000|2022-01-18 16:52:00|31574.9|31554.9|31576.6|31556.6|31577.8|31557.8|31574.9|31554.9|14
1642524730000|2022-01-18 16:52:10|31576.4|31556.4|31576.2|31556.2|31576.9|31556.9|31576|31556|16
1642524740000|2022-01-18 16:52:20|31576|31556|31576.4|31556.4|31576.9|31556.9|31575.6|31555.6|17
1642524750000|2022-01-18 16:52:30|31576.3|31556.3|31574.9|31554.9|31576.3|31556.3|31574.9|31554.9|20
1642524760000|2022-01-18 16:52:40|31574.7|31554.7|31572.4|31552.4|31575.3|31555.3|31572.4|31552.4|20
1642524770000|2022-01-18 16:52:50|31572.9|31552.9|31577.2|31557.2|31577.8|31557.8|31572.9|31552.9|27
1642524780000|2022-01-18 16:53:00|31577.4|31557.4|31575.9|31555.9|31577.4|31557.4|31575.9|31555.9|22
1642524790000|2022-01-18 16:53:10|31576.8|31556.8|31573.1|31553.1|31577.1|31557.1|31573.1|31553.1|21
1642524800000|2022-01-18 16:53:20|31573.3|31553.3|31573.9|31553.9|31574.2|31554.2|31573.3|31553.3|16
1642524810000|2022-01-18 16:53:30|31573.8|31553.8|31572.3|31552.3|31574.1|31554.1|31572.1|31552.1|20
1642524820000|2022-01-18 16:53:40|31573|31553|31571.7|31551.7|31573.2|31553.2|31570.4|31550.4|22
1642524830000|2022-01-18 16:53:50|31571.3|31551.3|31572|31552|31573.5|31553.5|31571.3|31551.3|22
1642524840000|2022-01-18 16:54:00|31571.7|31551.7|31570.9|31550.9|31572.1|31552.1|31570.4|31550.4|19
1642524850000|2022-01-18 16:54:10|31571.4|31551.4|31571.1|31551.1|31572.5|31552.5|31570.4|31550.4|18
1642524860000|2022-01-18 16:54:20|31572.3|31552.3|31571.4|31551.4|31572.7|31552.7|31570.3|31550.3|13
1642524870000|2022-01-18 16:54:30|31571.2|31551.2|31572.9|31552.9|31572.9|31552.9|31571|31551|15
1642524880000|2022-01-18 16:54:40|31572.8|31552.8|31575.1|31555.1|31576.8|31556.8|31572.8|31552.8|29
1642524890000|2022-01-18 16:54:50|31574.7|31554.7|31575.2|31555.2|31575.6|31555.6|31574.7|31554.7|21
1642524900000|2022-01-18 16:55:00|31575.3|31555.3|31577.7|31557.7|31579|31559|31574.5|31554.5|24
1642524910000|2022-01-18 16:55:10|31578.2|31558.2|31577.5|31557.5|31579.4|31559.4|31577.5|31557.5|23
1642524920000|2022-01-18 16:55:20|31577|31557|31578.7|31558.7|31579.1|31559.1|31576.9|31556.9|27
1642524930000|2022-01-18 16:55:30|31578.9|31558.9|31581.5|31561.5|31581.7|31561.7|31578.9|31558.9|26
1642524940000|2022-01-18 16:55:40|31581.6|31561.6|31580.1|31560.1|31582.2|31562.2|31579.9|31559.9|21
1642524950000|2022-01-18 16:55:50|31580|31560|31580.4|31560.4|31581.2|31561.2|31579.6|31559.6|19
1642524960000|2022-01-18 16:56:00|31580.1|31560.1|31580.7|31560.7|31580.7|31560.7|31579.1|31559.1|17
1642524970000|2022-01-18 16:56:10|31580.5|31560.5|31581|31561|31581|31561|31580.3|31560.3|16
1642524980000|2022-01-18 16:56:20|31580.6|31560.6|31580.6|31560.6|31580.7|31560.7|31580.3|31560.3|6
1642524990000|2022-01-18 16:56:30|31580.8|31560.8|31581.5|31561.5|31582.5|31562.5|31580.8|31560.8|23
1642525000000|2022-01-18 16:56:40|31581.8|31561.8|31581.7|31561.7|31582.1|31562.1|31581.3|31561.3|16
1642525010000|2022-01-18 16:56:50|31581.9|31561.9|31582.1|31562.1|31582.4|31562.4|31581.3|31561.3|16
1642525020000|2022-01-18 16:57:00|31582.3|31562.3|31582.7|31562.7|31582.7|31562.7|31581.3|31561.3|17
1642525030000|2022-01-18 16:57:10|31582.6|31562.6|31584|31564|31584.4|31564.4|31582.6|31562.6|15
1642525040000|2022-01-18 16:57:20|31584.1|31564.1|31584|31564|31584.5|31564.5|31583.4|31563.4|22
1642525050000|2022-01-18 16:57:30|31584.1|31564.1|31580.5|31560.5|31584.4|31564.4|31580|31560|18
1642525060000|2022-01-18 16:57:40|31579.9|31559.9|31577|31557|31580.2|31560.2|31576.8|31556.8|35
1642525070000|2022-01-18 16:57:50|31576.7|31556.7|31578.1|31558.1|31578.6|31558.6|31576.7|31556.7|24
1642525080000|2022-01-18 16:58:00|31578.5|31558.5|31581.6|31561.6|31581.6|31561.6|31578.1|31558.1|21
1642525090000|2022-01-18 16:58:10|31581.2|31561.2|31578.9|31558.9|31581.2|31561.2|31578.9|31558.9|19
1642525100000|2022-01-18 16:58:20|31579.2|31559.2|31578.8|31558.8|31579.9|31559.9|31578|31558|19
1642525110000|2022-01-18 16:58:30|31577.7|31557.7|31578.6|31558.6|31578.7|31558.7|31577.1|31557.1|14
1642525120000|2022-01-18 16:58:40|31578.7|31558.7|31580.6|31560.6|31580.8|31560.8|31578.7|31558.7|22
1642525130000|2022-01-18 16:58:50|31580.5|31560.5|31579.3|31559.3|31580.7|31560.7|31579.3|31559.3|16
1642525140000|2022-01-18 16:59:00|31579.7|31559.7|31581|31561|31581.1|31561.1|31579.7|31559.7|25
1642525150000|2022-01-18 16:59:10|31581.7|31561.7|31583.6|31563.6|31583.7|31563.7|31581.7|31561.7|26
1642525160000|2022-01-18 16:59:20|31582.8|31562.8|31582.8|31562.8|31584.1|31564.1|31582.3|31562.3|24
1642525170000|2022-01-18 16:59:30|31580.3|31560.3|31582.6|31562.6|31583.3|31563.3|31580.3|31560.3|27
1642525180000|2022-01-18 16:59:40|31583.2|31563.2|31584.1|31564.1|31584.1|31564.1|31581.9|31561.9|26
1642525190000|2022-01-18 16:59:50|31584.3|31564.3|31583.2|31563.2|31584.8|31564.8|31582.3|31562.3|22
1642525200000|2022-01-18 17:00:00|31583.7|31563.7|31580.6|31560.6|31583.7|31563.7|31579.2|31559.2|24
1642525210000|2022-01-18 17:00:10|31580.7|31560.7|31580.4|31560.4|31580.7|31560.7|31580|31560|14
1642525220000|2022-01-18 17:00:20|31580.6|31560.6|31582.7|31562.7|31583.2|31563.2|31580.6|31560.6|15
1642525230000|2022-01-18 17:00:30|31582.2|31562.2|31583.8|31563.8|31585.1|31565.1|31582.2|31562.2|15
1642525240000|2022-01-18 17:00:40|31584.6|31564.6|31585.3|31565.3|31585.7|31565.7|31584|31564|16
1642525250000|2022-01-18 17:00:50|31585.2|31565.2|31586.1|31566.1|31586.5|31566.5|31585.2|31565.2|10
1642525260000|2022-01-18 17:01:00|31586.6|31566.6|31584.1|31564.1|31586.7|31566.7|31583.5|31563.5|22
1642525270000|2022-01-18 17:01:10|31584|31564|31584.6|31564.6|31585.6|31565.6|31583.9|31563.9|15
1642525280000|2022-01-18 17:01:20|31584.9|31564.9|31585.8|31565.8|31585.9|31565.9|31583.9|31563.9|16
1642525290000|2022-01-18 17:01:30|31585.9|31565.9|31586.8|31566.8|31586.8|31566.8|31583.5|31563.5|22
1642525300000|2022-01-18 17:01:40|31585.7|31565.7|31587.6|31567.6|31589.8|31569.8|31585.5|31565.5|23
1642525310000|2022-01-18 17:01:50|31588.6|31568.6|31588.6|31568.6|31592|31572|31588.6|31568.6|22
1642525320000|2022-01-18 17:02:00|31592.2|31572.2|31590.7|31570.7|31592.2|31572.2|31588.8|31568.8|23
1642525330000|2022-01-18 17:02:10|31590.9|31570.9|31591.4|31571.4|31591.9|31571.9|31589.6|31569.6|18
1642525340000|2022-01-18 17:02:20|31591.3|31571.3|31591.4|31571.4|31592.9|31572.9|31590.3|31570.3|12
1642525350000|2022-01-18 17:02:30|31591.7|31571.7|31589.5|31569.5|31591.7|31571.7|31589.3|31569.3|12
1642525360000|2022-01-18 17:02:40|31589.6|31569.6|31589.7|31569.7|31589.8|31569.8|31589.6|31569.6|5
1642525370000|2022-01-18 17:02:50|31590.1|31570.1|31588.4|31568.4|31590.1|31570.1|31588.2|31568.2|14
1642525380000|2022-01-18 17:03:00|31586.2|31566.2|31586.9|31566.9|31587.8|31567.8|31586.2|31566.2|16
1642525390000|2022-01-18 17:03:10|31587.2|31567.2|31587.2|31567.2|31602|31568|31585.7|31550.2|22
1642525400000|2022-01-18 17:03:20|31587.3|31567.3|31584.2|31564.2|31588.1|31568.1|31583.2|31563.2|17
1642525410000|2022-01-18 17:03:30|31583.8|31563.8|31583|31563|31585.2|31565.2|31581.3|31561.3|17
1642525420000|2022-01-18 17:03:40|31583.1|31563.1|31583.2|31563.2|31583.2|31563.2|31581.8|31561.8|11
1642525430000|2022-01-18 17:03:50|31583.1|31563.1|31582.9|31562.9|31583.1|31563.1|31582.8|31562.8|9
1642525440000|2022-01-18 17:04:00|31583|31563|31583.5|31563.5|31584.1|31564.1|31583|31563|12
1642525450000|2022-01-18 17:04:10|31581.6|31561.6|31583.9|31563.9|31585.3|31565.3|31581.5|31561.5|22
1642525460000|2022-01-18 17:04:20|31584.1|31564.1|31582.9|31562.9|31585.4|31565.4|31582.2|31562.2|16
1642525470000|2022-01-18 17:04:30|31583|31563|31581.5|31561.5|31583|31563|31581.2|31561.2|10
1642525480000|2022-01-18 17:04:40|31581.4|31561.4|31583.7|31563.7|31600.5|31564.8|31581.4|31550.5|18
1642525490000|2022-01-18 17:04:50|31583.9|31563.9|31582.4|31562.4|31585|31565|31582.4|31562.4|10
1642525500000|2022-01-18 17:05:00|31582.6|31562.6|31585.9|31565.9|31601.3|31565.9|31582.6|31550.4|17
1642525510000|2022-01-18 17:05:10|31586.2|31566.2|31586.4|31566.4|31587.2|31567.2|31585.8|31565.8|13
1642525520000|2022-01-18 17:05:20|31586.5|31566.5|31585.9|31565.9|31587|31567|31585.7|31565.7|14
1642525530000|2022-01-18 17:05:30|31585.8|31565.8|31586.7|31566.7|31587.8|31567.8|31584.8|31564.8|17
1642525540000|2022-01-18 17:05:40|31586.9|31566.9|31586.6|31566.6|31590.3|31570.3|31585.9|31565.9|21
1642525550000|2022-01-18 17:05:50|31586.2|31566.2|31586.1|31566.1|31587.6|31567.6|31584.7|31564.7|21
1642525560000|2022-01-18 17:06:00|31586.6|31566.6|31586.6|31566.6|31599.4|31568.5|31584.5|31549.2|20
1642525570000|2022-01-18 17:06:10|31585.7|31565.7|31603.5|31553.5|31604|31567.9|31585.7|31552|16
1642525580000|2022-01-18 17:06:20|31603.7|31553.7|31588.1|31568.1|31604.2|31568.4|31586.3|31553.7|11
1642525590000|2022-01-18 17:06:30|31588.2|31568.2|31588.7|31568.7|31588.7|31568.7|31587.4|31567.4|10
1642525600000|2022-01-18 17:06:40|31588.6|31568.6|31588.5|31568.5|31589.4|31569.4|31588.3|31568.3|11
1642525610000|2022-01-18 17:06:50|31589.2|31569.2|31590.3|31570.3|31590.4|31570.4|31589|31569|16
1642525620000|2022-01-18 17:07:00|31589.8|31569.8|31589.4|31569.4|31590.1|31570.1|31587.1|31567.1|25
1642525630000|2022-01-18 17:07:10|31590.1|31570.1|31592.1|31572.1|31608.8|31572.2|31589.8|31555.9|20
1642525640000|2022-01-18 17:07:20|31592.4|31572.4|31594.3|31574.3|31608.2|31575.1|31591.4|31557.6|20
1642525650000|2022-01-18 17:07:30|31594.6|31574.6|31594.2|31574.2|31595|31575|31592.4|31572.4|16
1642525660000|2022-01-18 17:07:40|31594.7|31574.7|31595.1|31575.1|31595.4|31575.4|31594.2|31574.2|10
1642525670000|2022-01-18 17:07:50|31595.3|31575.3|31597.4|31577.4|31600.2|31580.2|31594.2|31574.2|27
1642525680000|2022-01-18 17:08:00|31597.2|31577.2|31598.8|31578.8|31599.6|31579.6|31597.2|31577.2|28
1642525690000|2022-01-18 17:08:10|31597.2|31577.2|31601.8|31581.8|31616.8|31584|31596.3|31566|31
1642525700000|2022-01-18 17:08:20|31601.4|31581.4|31600.1|31580.1|31601.5|31581.5|31599.2|31579.2|21
1642525710000|2022-01-18 17:08:30|31600|31580|31600.4|31580.4|31601.2|31581.2|31599.9|31579.9|19
1642525720000|2022-01-18 17:08:40|31600.2|31580.2|31600.4|31580.4|31602|31582|31599.1|31579.1|20
1642525730000|2022-01-18 17:08:50|31600.1|31580.1|31601|31581|31601.3|31581.3|31599.1|31579.1|20
1642525740000|2022-01-18 17:09:00|31602.4|31582.4|31600.8|31580.8|31604.7|31584.7|31600.7|31580.7|24
1642525750000|2022-01-18 17:09:10|31600.5|31580.5|31600.3|31580.3|31602.4|31582.4|31599.3|31579.3|20
1642525760000|2022-01-18 17:09:20|31599.9|31579.9|31599.3|31579.3|31599.9|31579.9|31598.1|31578.1|22
1642525770000|2022-01-18 17:09:30|31599.1|31579.1|31599.1|31579.1|31599.7|31579.7|31598.1|31578.1|20
1642525780000|2022-01-18 17:09:40|31599|31579|31616.2|31566.2|31616.2|31579.9|31598.7|31566.2|17
1642525790000|2022-01-18 17:09:50|31602|31582|31602.4|31582.4|31603.1|31583.1|31601.4|31581.4|23
1642525800000|2022-01-18 17:10:00|31602.2|31582.2|31598.8|31578.8|31602.2|31582.2|31598.3|31578.3|26
1642525810000|2022-01-18 17:10:10|31598.5|31578.5|31599.7|31579.7|31599.7|31579.7|31598.3|31578.3|16
1642525820000|2022-01-18 17:10:20|31599.5|31579.5|31598.2|31578.2|31600|31580|31597.2|31577.2|18
1642525830000|2022-01-18 17:10:30|31597.8|31577.8|31595.4|31575.4|31599.4|31579.4|31594.4|31574.4|21
1642525840000|2022-01-18 17:10:40|31595.8|31575.8|31594.8|31574.8|31596|31576|31593|31573|18
1642525850000|2022-01-18 17:10:50|31596.7|31576.7|31594.8|31574.8|31596.9|31576.9|31593.7|31573.7|17
1642525860000|2022-01-18 17:11:00|31595.1|31575.1|31615.1|31565.1|31615.1|31580.2|31594.9|31565.1|23
1642525870000|2022-01-18 17:11:10|31614.7|31564.7|31599.4|31579.4|31615.1|31579.8|31598.6|31564.1|21
1642525880000|2022-01-18 17:11:20|31599.6|31579.6|31599.9|31579.9|31600.3|31580.3|31598.5|31578.5|23
1642525890000|2022-01-18 17:11:30|31600.3|31580.3|31602|31582|31603.1|31583.1|31599.3|31579.3|23
1642525900000|2022-01-18 17:11:40|31602.2|31582.2|31603.4|31583.4|31603.4|31583.4|31601.3|31581.3|16
1642525910000|2022-01-18 17:11:50|31603.8|31583.8|31604|31584|31604|31584|31602|31582|19
1642525920000|2022-01-18 17:12:00|31603.9|31583.9|31601.1|31581.1|31603.9|31583.9|31599.7|31579.7|20
1642525930000|2022-01-18 17:12:10|31616.1|31566.1|31600.2|31580.2|31617.6|31580.4|31598.7|31565.7|19
1642525940000|2022-01-18 17:12:20|31601.2|31581.2|31618.3|31568.3|31618.3|31583.3|31601.2|31567.4|21
1642525950000|2022-01-18 17:12:30|31618.1|31568.1|31616.5|31566.5|31618.4|31568.4|31615.5|31565.5|20
1642525960000|2022-01-18 17:12:40|31616.9|31566.9|31602.2|31582.2|31617.3|31583.7|31602.2|31566.6|17
1642525970000|2022-01-18 17:12:50|31602.7|31582.7|31599.3|31579.3|31603.2|31583.2|31598.6|31578.6|21
1642525980000|2022-01-18 17:13:00|31598.7|31578.7|31599.6|31579.6|31614.7|31579.7|31595.7|31564.1|24
1642525990000|2022-01-18 17:13:10|31599.3|31579.3|31595.9|31575.9|31599.5|31579.5|31595.9|31575.9|18
1642526000000|2022-01-18 17:13:20|31597.5|31577.5|31598.3|31578.3|31599.4|31579.4|31597.4|31577.4|30
1642526010000|2022-01-18 17:13:30|31598.4|31578.4|31600.4|31580.4|31603|31583|31598|31578|28
1642526020000|2022-01-18 17:13:40|31600.9|31580.9|31598.5|31578.5|31600.9|31580.9|31598.5|31578.5|27
1642526030000|2022-01-18 17:13:50|31598.9|31578.9|31595.5|31575.5|31613.4|31579.8|31595.2|31562.7|25
1642526040000|2022-01-18 17:14:00|31596|31576|31600|31580|31600.4|31580.4|31595.5|31575.5|31
1642526050000|2022-01-18 17:14:10|31600.2|31580.2|31598.4|31578.4|31600.4|31580.4|31595.8|31575.8|28
1642526060000|2022-01-18 17:14:20|31598.3|31578.3|31598.8|31578.8|31599.9|31579.9|31598.3|31578.3|22
1642526070000|2022-01-18 17:14:30|31599.1|31579.1|31601.3|31581.3|31601.4|31581.4|31598.2|31578.2|17
1642526080000|2022-01-18 17:14:40|31601.2|31581.2|31600.1|31580.1|31604|31584|31600.1|31580.1|24
1642526090000|2022-01-18 17:14:50|31596.6|31576.6|31600.3|31580.3|31600.3|31580.3|31596.6|31576.6|16
1642526100000|2022-01-18 17:15:00|31600.8|31580.8|31597.6|31577.6|31600.8|31580.8|31597.6|31577.6|24
1642526110000|2022-01-18 17:15:10|31597.9|31577.9|31596.2|31576.2|31599.4|31579.4|31595.7|31575.7|21
1642526120000|2022-01-18 17:15:20|31597.6|31577.6|31595.6|31575.6|31597.6|31577.6|31591.1|31571.1|22
1642526130000|2022-01-18 17:15:30|31595.8|31575.8|31594.5|31574.5|31595.8|31575.8|31593.9|31573.9|17
1642526140000|2022-01-18 17:15:40|31594.4|31574.4|31594.3|31574.3|31595.3|31575.3|31594.3|31574.3|12
1642526150000|2022-01-18 17:15:50|31594.4|31574.4|31599.2|31579.2|31611.2|31579.2|31594.4|31560.6|13
1642526160000|2022-01-18 17:16:00|31597.9|31577.9|31597.1|31577.1|31598.2|31578.2|31594.2|31574.2|19
1642526170000|2022-01-18 17:16:10|31597.2|31577.2|31600.5|31580.5|31600.6|31580.6|31597|31577|29
1642526180000|2022-01-18 17:16:20|31600.4|31580.4|31600.4|31580.4|31600.4|31580.4|31599.2|31579.2|19
1642526190000|2022-01-18 17:16:30|31600.2|31580.2|31606.3|31586.3|31625.3|31589.5|31599.7|31573.6|22
1642526200000|2022-01-18 17:16:40|31606.6|31586.6|31607.3|31587.3|31608.2|31588.2|31605.8|31585.8|20
1642526210000|2022-01-18 17:16:50|31607.1|31587.1|31608.6|31588.6|31619.5|31589.4|31599.1|31568.5|24
1642526220000|2022-01-18 17:17:00|31609.9|31589.9|31621.4|31571.4|31622.5|31592.5|31607.4|31570.4|25
1642526230000|2022-01-18 17:17:10|31603.3|31583.3|31606.1|31586.1|31606.6|31586.6|31603.3|31583.3|25
1642526240000|2022-01-18 17:17:20|31604.9|31584.9|31604.9|31584.9|31605.5|31585.5|31602.8|31582.8|22
1642526250000|2022-01-18 17:17:30|31605.1|31585.1|31605|31585|31606.2|31586.2|31604.6|31584.6|21
1642526260000|2022-01-18 17:17:40|31604.9|31584.9|31605.6|31585.6|31606|31586|31604.9|31584.9|14
1642526270000|2022-01-18 17:17:50|31603.8|31583.8|31600|31580|31603.8|31583.8|31599.1|31579.1|25
1642526280000|2022-01-18 17:18:00|31599.6|31579.6|31602.2|31582.2|31602.2|31582.2|31599.6|31579.6|24
1642526290000|2022-01-18 17:18:10|31601.6|31581.6|31601.7|31581.7|31602.5|31582.5|31601.6|31581.6|11
1642526300000|2022-01-18 17:18:20|31601.5|31581.5|31601.8|31581.8|31602.8|31582.8|31600.9|31580.9|16
1642526310000|2022-01-18 17:18:30|31601.9|31581.9|31600.2|31580.2|31603.2|31583.2|31598.8|31578.8|17
1642526320000|2022-01-18 17:18:40|31601.4|31581.4|31601.1|31581.1|31603.7|31583.7|31600.2|31580.2|20
1642526330000|2022-01-18 17:18:50|31601.3|31581.3|31601.7|31581.7|31602.9|31582.9|31601.3|31581.3|19
1642526340000|2022-01-18 17:19:00|31602.6|31582.6|31604.1|31584.1|31605.1|31585.1|31599.4|31579.4|26
1642526350000|2022-01-18 17:19:10|31604.8|31584.8|31603.7|31583.7|31604.8|31584.8|31603.2|31583.2|15
1642526360000|2022-01-18 17:19:20|31603.3|31583.3|31602.5|31582.5|31603.7|31583.7|31600.4|31580.4|22
1642526370000|2022-01-18 17:19:30|31601.7|31581.7|31602.2|31582.2|31603.3|31583.3|31601.3|31581.3|22
1642526380000|2022-01-18 17:19:40|31601.7|31581.7|31603.4|31583.4|31603.5|31583.5|31601.4|31581.4|16
1642526390000|2022-01-18 17:19:50|31603.7|31583.7|31605.5|31585.5|31607.7|31587.7|31603.4|31583.4|17
1642526400000|2022-01-18 17:20:00|31606.1|31586.1|31605.6|31585.6|31607.1|31587.1|31605.1|31585.1|12
1642526410000|2022-01-18 17:20:10|31604.4|31584.4|31602.2|31582.2|31619.2|31586|31602.2|31567.9|27
1642526420000|2022-01-18 17:20:20|31602.4|31582.4|31603.2|31583.2|31603.6|31583.6|31601.9|31581.9|18
1642526430000|2022-01-18 17:20:30|31603.3|31583.3|31602.7|31582.7|31603.7|31583.7|31602.7|31582.7|10
1642526440000|2022-01-18 17:20:40|31603|31583|31602|31582|31603|31583|31601.5|31581.5|10
1642526450000|2022-01-18 17:20:50|31602.1|31582.1|31601.7|31581.7|31602.4|31582.4|31599.9|31579.9|12
1642526460000|2022-01-18 17:21:00|31601.9|31581.9|31600.2|31580.2|31602.9|31582.9|31597.4|31577.4|27
1642526470000|2022-01-18 17:21:10|31600.5|31580.5|31601.8|31581.8|31602.6|31582.6|31600.5|31580.5|15
1642526480000|2022-01-18 17:21:20|31601.6|31581.6|31600.9|31580.9|31602.1|31582.1|31600.7|31580.7|13
1642526490000|2022-01-18 17:21:30|31601.9|31581.9|31601|31581|31603|31583|31600.4|31580.4|22
1642526500000|2022-01-18 17:21:40|31600.8|31580.8|31600.5|31580.5|31605.9|31585.9|31600|31580|25
1642526510000|2022-01-18 17:21:50|31605.1|31585.1|31603.1|31583.1|31605.1|31585.1|31602.1|31582.1|21
1642526520000|2022-01-18 17:22:00|31602.8|31582.8|31600.9|31580.9|31604.3|31584.3|31600.1|31580.1|22
1642526530000|2022-01-18 17:22:10|31600.5|31580.5|31601|31581|31601.1|31581.1|31599.4|31579.4|17
1642526540000|2022-01-18 17:22:20|31600.4|31580.4|31601|31581|31601|31581|31599.9|31579.9|14
1642526550000|2022-01-18 17:22:30|31600.3|31580.3|31602.4|31582.4|31602.4|31582.4|31597.2|31577.2|18
1642526560000|2022-01-18 17:22:40|31601.1|31581.1|31599.6|31579.6|31602.3|31582.3|31599.3|31579.3|21
1642526570000|2022-01-18 17:22:50|31599.3|31579.3|31600.9|31580.9|31605.1|31585.1|31598.7|31578.7|18
1642526580000|2022-01-18 17:23:00|31602.4|31582.4|31603.8|31583.8|31604.3|31584.3|31601.7|31581.7|12
1642526590000|2022-01-18 17:23:10|31604.1|31584.1|31604|31584|31604.2|31584.2|31603|31583|13
1642526600000|2022-01-18 17:23:20|31603.8|31583.8|31602.8|31582.8|31604.1|31584.1|31601.7|31581.7|11
1642526610000|2022-01-18 17:23:30|31602.7|31582.7|31604.8|31584.8|31606.3|31586.3|31601.9|31581.9|21
1642526620000|2022-01-18 17:23:40|31605.9|31585.9|31606.9|31586.9|31607.4|31587.4|31604.7|31584.7|22
1642526630000|2022-01-18 17:23:50|31606.5|31586.5|31604.6|31584.6|31606.6|31586.6|31604.6|31584.6|17
1642526640000|2022-01-18 17:24:00|31605.2|31585.2|31603.2|31583.2|31605.2|31585.2|31602.2|31582.2|28
1642526650000|2022-01-18 17:24:10|31602.6|31582.6|31603.7|31583.7|31604.7|31584.7|31601.8|31581.8|27
1642526660000|2022-01-18 17:24:20|31603.9|31583.9|31602.6|31582.6|31604.4|31584.4|31601.8|31581.8|28
1642526670000|2022-01-18 17:24:30|31601|31581|31608.2|31588.2|31608.3|31588.3|31601|31581|32
1642526680000|2022-01-18 17:24:40|31608|31588|31607|31587|31608.1|31588.1|31607|31587|19
1642526690000|2022-01-18 17:24:50|31607.7|31587.7|31603.8|31583.8|31607.9|31587.9|31603.3|31583.3|28
1642526700000|2022-01-18 17:25:00|31603.6|31583.6|31604.9|31584.9|31605.4|31585.4|31603.6|31583.6|22
1642526710000|2022-01-18 17:25:10|31605.1|31585.1|31603.8|31583.8|31605.1|31585.1|31603.4|31583.4|15
1642526720000|2022-01-18 17:25:20|31603.5|31583.5|31600.9|31580.9|31604|31584|31600.2|31580.2|24
1642526730000|2022-01-18 17:25:30|31601|31581|31605.5|31585.5|31606.5|31586.5|31600.8|31580.8|21
1642526740000|2022-01-18 17:25:40|31605.8|31585.8|31605.2|31585.2|31606.2|31586.2|31605|31585|22
1642526750000|2022-01-18 17:25:50|31605.1|31585.1|31605.6|31585.6|31606.3|31586.3|31604.8|31584.8|23
1642526760000|2022-01-18 17:26:00|31606.3|31586.3|31605.9|31585.9|31606.6|31586.6|31604.7|31584.7|25
1642526770000|2022-01-18 17:26:10|31605.8|31585.8|31608.7|31588.7|31608.7|31588.7|31605.6|31585.6|24
1642526780000|2022-01-18 17:26:20|31608.9|31588.9|31609|31589|31610.3|31590.3|31607.3|31587.3|24
1642526790000|2022-01-18 17:26:30|31607.4|31587.4|31607.7|31587.7|31609|31589|31606.5|31586.5|17
1642526800000|2022-01-18 17:26:40|31606.4|31586.4|31603.5|31583.5|31608.4|31588.4|31603.5|31583.5|22
1642526810000|2022-01-18 17:26:50|31604.2|31584.2|31606|31586|31608.4|31588.4|31604.2|31584.2|31
1642526820000|2022-01-18 17:27:00|31606.3|31586.3|31605.8|31585.8|31606.5|31586.5|31603.7|31583.7|20
1642526830000|2022-01-18 17:27:10|31605.5|31585.5|31605.2|31585.2|31606.7|31586.7|31604.8|31584.8|21
1642526840000|2022-01-18 17:27:20|31604.9|31584.9|31603.7|31583.7|31606.6|31586.6|31603.7|31583.7|17
1642526850000|2022-01-18 17:27:30|31604|31584|31609.8|31589.8|31611.1|31591.1|31603.9|31583.9|21
1642526860000|2022-01-18 17:27:40|31611.8|31591.8|31613.4|31593.4|31615.5|31595.5|31610.6|31590.6|34
1642526870000|2022-01-18 17:27:50|31613|31593|31611.5|31591.5|31613.3|31593.3|31611|31591|22
1642526880000|2022-01-18 17:28:00|31611.6|31591.6|31613.5|31593.5|31613.5|31593.5|31611.6|31591.6|23
1642526890000|2022-01-18 17:28:10|31613.4|31593.4|31613.8|31593.8|31614.4|31594.4|31609.2|31589.2|21
1642526900000|2022-01-18 17:28:20|31614.3|31594.3|31615|31595|31615|31595|31613.3|31593.3|25
1642526910000|2022-01-18 17:28:30|31614.4|31594.4|31616.2|31596.2|31617.2|31597.2|31614.4|31594.4|30
1642526920000|2022-01-18 17:28:40|31616.4|31596.4|31616.9|31596.9|31631.3|31599.4|31614.9|31581.3|30
1642526930000|2022-01-18 17:28:50|31616.7|31596.7|31616.8|31596.8|31620.3|31600.3|31615.3|31595.3|34
1642526940000|2022-01-18 17:29:00|31617.4|31597.4|31617.4|31597.4|31618.2|31598.2|31616.7|31596.7|30
1642526950000|2022-01-18 17:29:10|31619.3|31599.3|31617.8|31597.8|31619.3|31599.3|31616.9|31596.9|20
1642526960000|2022-01-18 17:29:20|31617.5|31597.5|31615.9|31595.9|31619.2|31599.2|31610|31590|27
1642526970000|2022-01-18 17:29:30|31616.8|31596.8|31615.6|31595.6|31616.8|31596.8|31613.2|31593.2|24
1642526980000|2022-01-18 17:29:40|31615.9|31595.9|31614.9|31594.9|31616.7|31596.7|31614.3|31594.3|18
1642526990000|2022-01-18 17:29:50|31614.8|31594.8|31609.8|31589.8|31614.8|31594.8|31607|31587|27
1642527000000|2022-01-18 17:30:00|31610.7|31590.7|31613.4|31593.4|31614.3|31594.3|31610.2|31590.2|22
1642527010000|2022-01-18 17:30:10|31613.2|31593.2|31611.3|31591.3|31613.7|31593.7|31610.1|31590.1|19
1642527020000|2022-01-18 17:30:20|31611.1|31591.1|31614|31594|31614.7|31594.7|31610.7|31590.7|26
1642527030000|2022-01-18 17:30:30|31614.2|31594.2|31615.7|31595.7|31617.7|31597.7|31612|31592|25
1642527040000|2022-01-18 17:30:40|31617.5|31597.5|31615.8|31595.8|31618|31598|31614.3|31594.3|29
1642527050000|2022-01-18 17:30:50|31616.2|31596.2|31615.1|31595.1|31617.8|31597.8|31615.1|31595.1|20
1642527060000|2022-01-18 17:31:00|31616.8|31596.8|31621|31601|31621.5|31601.5|31616.2|31596.2|30
1642527070000|2022-01-18 17:31:10|31621.5|31601.5|31621.6|31601.6|31621.8|31601.8|31619.3|31599.3|27
1642527080000|2022-01-18 17:31:20|31621.1|31601.1|31623.5|31603.5|31627|31607|31620.7|31600.7|29
1642527090000|2022-01-18 17:31:30|31624.9|31604.9|31623|31603|31626|31606|31621.9|31601.9|35
1642527100000|2022-01-18 17:31:40|31619|31599|31619.9|31599.9|31622.2|31602.2|31619|31599|22
1642527110000|2022-01-18 17:31:50|31620.2|31600.2|31621.4|31601.4|31621.5|31601.5|31620.1|31600.1|19
1642527120000|2022-01-18 17:32:00|31621.1|31601.1|31621.4|31601.4|31622|31602|31619.9|31599.9|25
1642527130000|2022-01-18 17:32:10|31619.6|31599.6|31619.7|31599.7|31621.6|31601.6|31617.3|31597.3|22
1642527140000|2022-01-18 17:32:20|31619.6|31599.6|31616.9|31596.9|31619.6|31599.6|31612.2|31592.2|29
1642527150000|2022-01-18 17:32:30|31614.7|31594.7|31616.3|31596.3|31617.3|31597.3|31614.7|31594.7|27
1642527160000|2022-01-18 17:32:40|31616.5|31596.5|31616|31596|31616.6|31596.6|31615.4|31595.4|22
1642527170000|2022-01-18 17:32:50|31615.8|31595.8|31617|31597|31617|31597|31615.4|31595.4|20
1642527180000|2022-01-18 17:33:00|31616.1|31596.1|31616.5|31596.5|31617.4|31597.4|31615.7|31595.7|22
1642527190000|2022-01-18 17:33:10|31616.2|31596.2|31616.4|31596.4|31617.7|31597.7|31616|31596|20
1642527200000|2022-01-18 17:33:20|31617.8|31597.8|31619.3|31599.3|31619.3|31599.3|31616.6|31596.6|24
1642527210000|2022-01-18 17:33:30|31619.8|31599.8|31617.4|31597.4|31619.8|31599.8|31617.2|31597.2|19
1642527220000|2022-01-18 17:33:40|31617.2|31597.2|31619.4|31599.4|31619.4|31599.4|31617.2|31597.2|16
1642527230000|2022-01-18 17:33:50|31619.9|31599.9|31620.7|31600.7|31621.6|31601.6|31618|31598|26
1642527240000|2022-01-18 17:34:00|31619.9|31599.9|31617.5|31597.5|31620.4|31600.4|31613.5|31593.5|32
1642527250000|2022-01-18 17:34:10|31617.4|31597.4|31607.4|31587.4|31626.2|31597.4|31605.9|31576.2|35
1642527260000|2022-01-18 17:34:20|31607.1|31587.1|31607.2|31587.2|31608.3|31588.3|31606.5|31586.5|29
1642527270000|2022-01-18 17:34:30|31607.6|31587.6|31606.7|31586.7|31607.9|31587.9|31605.8|31585.8|22
1642527280000|2022-01-18 17:34:40|31606.4|31586.4|31606.5|31586.5|31623.9|31587.1|31604.9|31570.9|28
1642527290000|2022-01-18 17:34:50|31606.2|31586.2|31606.5|31586.5|31607.8|31587.8|31605.3|31585.3|23
1642527300000|2022-01-18 17:35:00|31606.2|31586.2|31623.6|31573.6|31627.5|31590.4|31604.9|31573.6|28
1642527310000|2022-01-18 17:35:10|31606.6|31586.6|31607.4|31587.4|31608.9|31588.9|31606.6|31586.6|29
1642527320000|2022-01-18 17:35:20|31608|31588|31608.2|31588.2|31608.3|31588.3|31607.1|31587.1|28
1642527330000|2022-01-18 17:35:30|31607.7|31587.7|31608.6|31588.6|31608.8|31588.8|31607.7|31587.7|21
1642527340000|2022-01-18 17:35:40|31608.3|31588.3|31607.9|31587.9|31626.9|31592.3|31607|31576.5|24
1642527350000|2022-01-18 17:35:50|31608.7|31588.7|31606.5|31586.5|31610.2|31590.2|31605.7|31585.7|27
1642527360000|2022-01-18 17:36:00|31606.9|31586.9|31609.7|31589.7|31609.7|31589.7|31606.3|31586.3|27
1642527370000|2022-01-18 17:36:10|31609.4|31589.4|31610.5|31590.5|31610.6|31590.6|31608.3|31588.3|27
1642527380000|2022-01-18 17:36:20|31609.9|31589.9|31611.8|31591.8|31612.7|31592.7|31609.9|31589.9|27
1642527390000|2022-01-18 17:36:30|31612|31592|31608.6|31588.6|31612|31592|31607.7|31587.7|22
1642527400000|2022-01-18 17:36:40|31608.9|31588.9|31607.6|31587.6|31609|31589|31607.4|31587.4|21
1642527410000|2022-01-18 17:36:50|31607.9|31587.9|31610.3|31590.3|31611.2|31591.2|31607|31587|23
1642527420000|2022-01-18 17:37:00|31609.9|31589.9|31613.8|31593.8|31614.2|31594.2|31609.9|31589.9|23
1642527430000|2022-01-18 17:37:10|31614|31594|31611.9|31591.9|31614|31594|31610.9|31590.9|22
1642527440000|2022-01-18 17:37:20|31611.3|31591.3|31611.4|31591.4|31612.7|31592.7|31610.9|31590.9|31
1642527450000|2022-01-18 17:37:30|31611.7|31591.7|31611.6|31591.6|31612.5|31592.5|31610.2|31590.2|23
1642527460000|2022-01-18 17:37:40|31611.8|31591.8|31612.4|31592.4|31613.1|31593.1|31611.1|31591.1|17
1642527470000|2022-01-18 17:37:50|31612.2|31592.2|31612.8|31592.8|31613.1|31593.1|31612.2|31592.2|11
1642527480000|2022-01-18 17:38:00|31612.6|31592.6|31613.2|31593.2|31613.2|31593.2|31612.4|31592.4|13
1642527490000|2022-01-18 17:38:10|31613.6|31593.6|31613.7|31593.7|31614.6|31594.6|31611.4|31591.4|18
1642527500000|2022-01-18 17:38:20|31613.8|31593.8|31614.8|31594.8|31615.4|31595.4|31613.8|31593.8|22
1642527510000|2022-01-18 17:38:30|31614.9|31594.9|31615.4|31595.4|31615.4|31595.4|31614.2|31594.2|17
1642527520000|2022-01-18 17:38:40|31615|31595|31612.8|31592.8|31615.2|31595.2|31612.2|31592.2|23
1642527530000|2022-01-18 17:38:50|31614.1|31594.1|31616.5|31596.5|31632.5|31597.2|31614.1|31580.5|27
1642527540000|2022-01-18 17:39:00|31616.3|31596.3|31615.2|31595.2|31616.6|31596.6|31613.1|31593.1|27
1642527550000|2022-01-18 17:39:10|31615.3|31595.3|31614.4|31594.4|31615.9|31595.9|31614.4|31594.4|22
1642527560000|2022-01-18 17:39:20|31614.5|31594.5|31615|31595|31615.2|31595.2|31614.5|31594.5|17
1642527570000|2022-01-18 17:39:30|31615.2|31595.2|31614.7|31594.7|31615.7|31595.7|31613.9|31593.9|16
1642527580000|2022-01-18 17:39:40|31615.5|31595.5|31615.5|31595.5|31617.1|31597.1|31614.5|31594.5|23
1642527590000|2022-01-18 17:39:50|31615.3|31595.3|31615.1|31595.1|31615.6|31595.6|31613.8|31593.8|16
1642527600000|2022-01-18 17:40:00|31615.2|31595.2|31617.1|31597.1|31617.6|31597.6|31614.8|31594.8|29
1642527610000|2022-01-18 17:40:10|31617.4|31597.4|31614.3|31594.3|31617.7|31597.7|31613.6|31593.6|24
1642527620000|2022-01-18 17:40:20|31614.1|31594.1|31614.2|31594.2|31614.5|31594.5|31613.9|31593.9|20
1642527630000|2022-01-18 17:40:30|31614.1|31594.1|31613.9|31593.9|31615|31595|31613.3|31593.3|20
1642527640000|2022-01-18 17:40:40|31614.1|31594.1|31614.4|31594.4|31615|31595|31613.8|31593.8|21
1642527650000|2022-01-18 17:40:50|31614.6|31594.6|31614.7|31594.7|31615.3|31595.3|31612.5|31592.5|28
1642527660000|2022-01-18 17:41:00|31613.6|31593.6|31612.6|31592.6|31615.1|31595.1|31612.1|31592.1|29
1642527670000|2022-01-18 17:41:10|31612.3|31592.3|31612.3|31592.3|31613.5|31593.5|31611.7|31591.7|21
1642527680000|2022-01-18 17:41:20|31612.4|31592.4|31612.3|31592.3|31612.9|31592.9|31611.8|31591.8|16
1642527690000|2022-01-18 17:41:30|31610.3|31590.3|31612.6|31592.6|31613|31593|31610.3|31590.3|23
1642527700000|2022-01-18 17:41:40|31612.5|31592.5|31614.7|31594.7|31616.1|31596.1|31611.2|31591.2|28
1642527710000|2022-01-18 17:41:50|31615.4|31595.4|31630.4|31580.4|31632.8|31595.4|31615.4|31579.5|24
1642527720000|2022-01-18 17:42:00|31630.6|31580.6|31614.6|31594.6|31631.1|31595.6|31613.7|31580.6|22
1642527730000|2022-01-18 17:42:10|31614.7|31594.7|31631|31581|31631.5|31594.7|31614.7|31579.7|27
1642527740000|2022-01-18 17:42:20|31630.8|31580.8|31614.3|31594.3|31631|31595.3|31613.6|31580.7|19
1642527750000|2022-01-18 17:42:30|31614.1|31594.1|31613.8|31593.8|31614.2|31594.2|31613.6|31593.6|11
1642527760000|2022-01-18 17:42:40|31614.4|31594.4|31613.7|31593.7|31615.1|31595.1|31613.3|31593.3|16
1642527770000|2022-01-18 17:42:50|31613.2|31593.2|31614.5|31594.5|31614.6|31594.6|31612.5|31592.5|12
1642527780000|2022-01-18 17:43:00|31615|31595|31611.8|31591.8|31617|31597|31611.8|31591.8|14
1642527790000|2022-01-18 17:43:10|31612|31592|31615.3|31595.3|31615.3|31595.3|31611.9|31591.9|26
1642527800000|2022-01-18 17:43:20|31614.9|31594.9|31619|31599|31619.6|31599.6|31613.7|31593.7|14
1642527810000|2022-01-18 17:43:30|31615.3|31595.3|31615.2|31595.2|31617.3|31597.3|31614.5|31594.5|15
1642527820000|2022-01-18 17:43:40|31614.9|31594.9|31613.7|31593.7|31614.9|31594.9|31613.2|31593.2|15
1642527830000|2022-01-18 17:43:50|31614.1|31594.1|31616.1|31596.1|31617.9|31597.9|31613.8|31593.8|15
1642527840000|2022-01-18 17:44:00|31617.5|31597.5|31614.1|31594.1|31618.4|31598.4|31614.1|31594.1|11
1642527850000|2022-01-18 17:44:10|31614.5|31594.5|31616.4|31596.4|31617.2|31597.2|31614.5|31594.5|16
1642527860000|2022-01-18 17:44:20|31616.5|31596.5|31615.9|31595.9|31616.7|31596.7|31612.5|31592.5|23
1642527870000|2022-01-18 17:44:30|31615.7|31595.7|31617.6|31597.6|31618.1|31598.1|31615.3|31595.3|23
1642527880000|2022-01-18 17:44:40|31617.2|31597.2|31616.8|31596.8|31617.7|31597.7|31615.9|31595.9|27
1642527890000|2022-01-18 17:44:50|31616.6|31596.6|31616.2|31596.2|31617|31597|31614.1|31594.1|22
1642527900000|2022-01-18 17:45:00|31616.3|31596.3|31614.8|31594.8|31618|31598|31614.8|31594.8|32
1642527910000|2022-01-18 17:45:10|31615.2|31595.2|31616|31596|31616.2|31596.2|31614.8|31594.8|25
1642527920000|2022-01-18 17:45:20|31615.8|31595.8|31616|31596|31616.7|31596.7|31614.7|31594.7|28
1642527930000|2022-01-18 17:45:30|31616.4|31596.4|31616|31596|31616.5|31596.5|31615.4|31595.4|21
1642527940000|2022-01-18 17:45:40|31616.1|31596.1|31614.2|31594.2|31616.5|31596.5|31614|31594|11
1642527950000|2022-01-18 17:45:50|31614.1|31594.1|31613.8|31593.8|31614.9|31594.9|31613.7|31593.7|8
1642527960000|2022-01-18 17:46:00|31611.6|31591.6|31614.1|31594.1|31630.3|31594.1|31611.6|31578.2|16
1642527970000|2022-01-18 17:46:10|31613.8|31593.8|31614.3|31594.3|31615.1|31595.1|31613.8|31593.8|25
1642527980000|2022-01-18 17:46:20|31613.7|31593.7|31613.7|31593.7|31615.1|31595.1|31613|31593|20
1642527990000|2022-01-18 17:46:30|31614|31594|31616.2|31596.2|31616.7|31596.7|31614|31594|28
1642528000000|2022-01-18 17:46:40|31616.4|31596.4|31617.1|31597.1|31617.1|31597.1|31616|31596|26
1642528010000|2022-01-18 17:46:50|31617.2|31597.2|31616.5|31596.5|31617.4|31597.4|31616.4|31596.4|21
1642528020000|2022-01-18 17:47:00|31616.7|31596.7|31615.5|31595.5|31617.5|31597.5|31615.5|31595.5|23
1642528030000|2022-01-18 17:47:10|31615.4|31595.4|31618.9|31598.9|31619.2|31599.2|31615|31595|22
1642528040000|2022-01-18 17:47:20|31618.7|31598.7|31617.9|31597.9|31619.5|31599.5|31617.4|31597.4|22
1642528050000|2022-01-18 17:47:30|31618.1|31598.1|31617.7|31597.7|31618.8|31598.8|31617.5|31597.5|15
1642528060000|2022-01-18 17:47:40|31618.5|31598.5|31618.9|31598.9|31618.9|31598.9|31617.2|31597.2|21
1642528070000|2022-01-18 17:47:50|31618.6|31598.6|31619.2|31599.2|31619.2|31599.2|31618.5|31598.5|9
1642528080000|2022-01-18 17:48:00|31618.9|31598.9|31619.3|31599.3|31619.3|31599.3|31617.6|31597.6|21
1642528090000|2022-01-18 17:48:10|31619|31599|31618.6|31598.6|31619.3|31599.3|31617.3|31597.3|23
1642528100000|2022-01-18 17:48:20|31618.7|31598.7|31620.8|31600.8|31621.4|31601.4|31618.7|31598.7|22
1642528110000|2022-01-18 17:48:30|31620.7|31600.7|31616.7|31596.7|31620.9|31600.9|31616.5|31596.5|28
1642528120000|2022-01-18 17:48:40|31617|31597|31617.9|31597.9|31618.7|31598.7|31617|31597|28
1642528130000|2022-01-18 17:48:50|31618|31598|31616.8|31596.8|31618.9|31598.9|31616.7|31596.7|21
1642528140000|2022-01-18 17:49:00|31616.4|31596.4|31618.2|31598.2|31619.5|31599.5|31616.4|31596.4|21
1642528150000|2022-01-18 17:49:10|31618|31598|31618.6|31598.6|31618.6|31598.6|31617.6|31597.6|26
1642528160000|2022-01-18 17:49:20|31618.4|31598.4|31617.7|31597.7|31618.4|31598.4|31617.7|31597.7|18
1642528170000|2022-01-18 17:49:30|31617.9|31597.9|31617.2|31597.2|31620.3|31600.3|31617|31597|22
1642528180000|2022-01-18 17:49:40|31616.7|31596.7|31617.4|31597.4|31618|31598|31616.4|31596.4|23
1642528190000|2022-01-18 17:49:50|31617.1|31597.1|31617.8|31597.8|31620.2|31600.2|31617.1|31597.1|18
1642528200000|2022-01-18 17:50:00|31618|31598|31637.2|31587.2|31637.7|31600.9|31618|31587|27
1642528210000|2022-01-18 17:50:10|31637.5|31587.5|31622.1|31602.1|31637.5|31602.1|31619.8|31585.7|26
1642528220000|2022-01-18 17:50:20|31622.3|31602.3|31635.8|31585.8|31637.8|31602.7|31621.7|31585.8|18
1642528230000|2022-01-18 17:50:30|31635.6|31585.6|31634.1|31584.1|31635.8|31601.1|31619.7|31583.1|19
1642528240000|2022-01-18 17:50:40|31633.5|31583.5|31637.4|31587.4|31637.9|31587.9|31633.5|31583.5|30
1642528250000|2022-01-18 17:50:50|31637.5|31587.5|31637.2|31587.2|31637.6|31587.6|31636.9|31586.9|16
1642528260000|2022-01-18 17:51:00|31636.9|31586.9|31636.7|31586.7|31638.6|31588.6|31636.5|31586.5|27
1642528270000|2022-01-18 17:51:10|31635.9|31585.9|31623|31603|31637.9|31603|31620.9|31585.9|35
1642528280000|2022-01-18 17:51:20|31622.6|31602.6|31622.3|31602.3|31623.8|31603.8|31622.1|31602.1|32
1642528290000|2022-01-18 17:51:30|31622|31602|31636.7|31586.7|31636.7|31603.5|31621.1|31585.1|35
1642528300000|2022-01-18 17:51:40|31636.6|31586.6|31633.6|31583.6|31636.6|31586.6|31632.4|31582.4|32
1642528310000|2022-01-18 17:51:50|31633.9|31583.9|31632.2|31582.2|31634.9|31584.9|31631.5|31581.5|29
1642528320000|2022-01-18 17:52:00|31631.7|31581.7|31631.9|31581.9|31632.7|31582.7|31630.4|31580.4|21
1642528330000|2022-01-18 17:52:10|31631.8|31581.8|31632.2|31582.2|31634.5|31584.5|31630.7|31580.7|22
1642528340000|2022-01-18 17:52:20|31632.6|31582.6|31634.2|31584.2|31634.8|31584.8|31632.3|31582.3|24
1642528350000|2022-01-18 17:52:30|31633.9|31583.9|31633.5|31583.5|31634.5|31584.5|31633.5|31583.5|22
1642528360000|2022-01-18 17:52:40|31633.3|31583.3|31632.9|31582.9|31633.8|31583.8|31632.9|31582.9|17
1642528370000|2022-01-18 17:52:50|31633.7|31583.7|31618|31598|31633.9|31600|31617.8|31583.2|31
1642528380000|2022-01-18 17:53:00|31618.5|31598.5|31618.3|31598.3|31618.6|31598.6|31617.5|31597.5|24
1642528390000|2022-01-18 17:53:10|31618|31598|31618.3|31598.3|31618.8|31598.8|31617.6|31597.6|16
1642528400000|2022-01-18 17:53:20|31618.7|31598.7|31619|31599|31620.4|31600.4|31618|31598|18
1642528410000|2022-01-18 17:53:30|31618.6|31598.6|31619.1|31599.1|31621.8|31601.8|31618.6|31598.6|27
1642528420000|2022-01-18 17:53:40|31620.5|31600.5|31619.4|31599.4|31621.2|31601.2|31618.8|31598.8|19
1642528430000|2022-01-18 17:53:50|31619.3|31599.3|31618.9|31598.9|31619.8|31599.8|31618.9|31598.9|18
1642528440000|2022-01-18 17:54:00|31619.2|31599.2|31619|31599|31634.4|31600.1|31619|31581.5|22
1642528450000|2022-01-18 17:54:10|31618.7|31598.7|31618.2|31598.2|31619.4|31599.4|31618.2|31598.2|12
1642528460000|2022-01-18 17:54:20|31618.3|31598.3|31619.5|31599.5|31619.5|31599.5|31618.2|31598.2|12
1642528470000|2022-01-18 17:54:30|31619.2|31599.2|31621.5|31601.5|31622.4|31602.4|31618.6|31598.6|25
1642528480000|2022-01-18 17:54:40|31622.4|31602.4|31622|31602|31622.5|31602.5|31621.3|31601.3|14
1642528490000|2022-01-18 17:54:50|31622.2|31602.2|31622.2|31602.2|31622.5|31602.5|31621.7|31601.7|17
1642528500000|2022-01-18 17:55:00|31621.8|31601.8|31620.1|31600.1|31622.4|31602.4|31620.1|31600.1|18
1642528510000|2022-01-18 17:55:10|31619.9|31599.9|31620.8|31600.8|31621.5|31601.5|31619.9|31599.9|14
1642528520000|2022-01-18 17:55:20|31621|31601|31620.8|31600.8|31621.6|31601.6|31620.3|31600.3|14
1642528530000|2022-01-18 17:55:30|31621|31601|31619.1|31599.1|31621.4|31601.4|31619.1|31599.1|23
1642528540000|2022-01-18 17:55:40|31619.2|31599.2|31619.4|31599.4|31620.6|31600.6|31619.1|31599.1|29
1642528550000|2022-01-18 17:55:50|31620.1|31600.1|31621.9|31601.9|31621.9|31601.9|31619.3|31599.3|18
1642528560000|2022-01-18 17:56:00|31621.7|31601.7|31619.8|31599.8|31621.7|31601.7|31619.2|31599.2|18
1642528570000|2022-01-18 17:56:10|31620.2|31600.2|31635.8|31585.8|31635.9|31602|31618.8|31583.9|23
1642528580000|2022-01-18 17:56:20|31635.6|31585.6|31617.6|31597.6|31635.6|31598.8|31617.6|31583.7|25
1642528590000|2022-01-18 17:56:30|31617.7|31597.7|31631.3|31581.3|31631.4|31598.2|31615.9|31581.2|23
1642528600000|2022-01-18 17:56:40|31631.4|31581.4|31617.2|31597.2|31632.9|31597.6|31616.6|31580.7|29
1642528610000|2022-01-18 17:56:50|31617.6|31597.6|31616.7|31596.7|31617.8|31597.8|31616.6|31596.6|28
1642528620000|2022-01-18 17:57:00|31616.2|31596.2|31620.9|31600.9|31620.9|31600.9|31616.2|31596.2|27
1642528630000|2022-01-18 17:57:10|31620.5|31600.5|31623.8|31603.8|31636.1|31604.4|31619.5|31586.1|31
1642528640000|2022-01-18 17:57:20|31624|31604|31624.1|31604.1|31624.7|31604.7|31623|31603|31
1642528650000|2022-01-18 17:57:30|31623.9|31603.9|31623.6|31603.6|31639.3|31604.1|31622.8|31588|22
1642528660000|2022-01-18 17:57:40|31623.5|31603.5|31642.2|31592.2|31643.4|31608|31623.3|31590.2|33
1642528670000|2022-01-18 17:57:50|31642.9|31592.9|31642.4|31592.4|31643.5|31593.5|31641.6|31591.6|21
1642528680000|2022-01-18 17:58:00|31642.7|31592.7|31639.3|31589.3|31642.9|31592.9|31639.3|31589.3|31
1642528690000|2022-01-18 17:58:10|31624.2|31604.2|31636.9|31586.9|31637.8|31604.2|31621.4|31586.3|33
1642528700000|2022-01-18 17:58:20|31636|31586|31618.4|31598.4|31636.4|31600.5|31618.4|31585.4|29
1642528710000|2022-01-18 17:58:30|31619.1|31599.1|31634.3|31584.3|31636.1|31600.4|31619|31583.9|29
1642528720000|2022-01-18 17:58:40|31634.7|31584.7|31634.2|31584.2|31635|31585|31633.8|31583.8|21
1642528730000|2022-01-18 17:58:50|31634|31584|31634.4|31584.4|31634.9|31584.9|31633.2|31583.2|22
1642528740000|2022-01-18 17:59:00|31635.5|31585.5|31634.2|31584.2|31635.5|31585.5|31633.6|31583.6|27
1642528750000|2022-01-18 17:59:10|31634|31584|31634.9|31584.9|31635.1|31585.1|31633.7|31583.7|27
1642528760000|2022-01-18 17:59:20|31634.8|31584.8|31635.7|31585.7|31637.3|31587.3|31634|31584|21
1642528770000|2022-01-18 17:59:30|31635.2|31585.2|31622.3|31602.3|31635.2|31602.8|31621.2|31585.2|24
1642528780000|2022-01-18 17:59:40|31622.4|31602.4|31638|31588|31638.4|31602.4|31622.4|31586.9|25
1642528790000|2022-01-18 17:59:50|31637.9|31587.9|31637|31587|31639.5|31589.5|31637|31587|25
1642528800000|2022-01-18 18:00:00|31637.2|31587.2|31637.1|31587.1|31637.7|31587.7|31636.5|31586.5|17
1642528810000|2022-01-18 18:00:10|31637.7|31587.7|31636|31586|31638.5|31588.5|31635.6|31585.6|23
1642528820000|2022-01-18 18:00:20|31635.4|31585.4|31637.4|31587.4|31637.7|31587.7|31635.4|31585.4|24
1642528830000|2022-01-18 18:00:30|31637.1|31587.1|31637.8|31587.8|31640.1|31590.1|31636.7|31586.7|26
1642528840000|2022-01-18 18:00:40|31638.7|31588.7|31636.6|31586.6|31638.7|31588.7|31636.4|31586.4|26
1642528850000|2022-01-18 18:00:50|31636.8|31586.8|31636.9|31586.9|31636.9|31586.9|31635.8|31585.8|23
1642528860000|2022-01-18 18:01:00|31636.7|31586.7|31634.6|31584.6|31636.8|31586.8|31634.1|31584.1|15
1642528870000|2022-01-18 18:01:10|31634.5|31584.5|31634.4|31584.4|31635|31585|31634.2|31584.2|13
1642528880000|2022-01-18 18:01:20|31635|31585|31619.8|31599.8|31635|31599.9|31619.1|31584.3|16
1642528890000|2022-01-18 18:01:30|31619.4|31599.4|31620.1|31600.1|31620.3|31600.3|31619.4|31599.4|12
1642528900000|2022-01-18 18:01:40|31620|31600|31620.5|31600.5|31620.5|31600.5|31619.7|31599.7|12
1642528910000|2022-01-18 18:01:50|31620.1|31600.1|31620.7|31600.7|31621.9|31601.9|31619.5|31599.5|26
1642528920000|2022-01-18 18:02:00|31620.4|31600.4|31623.9|31603.9|31624.2|31604.2|31619.8|31599.8|30
1642528930000|2022-01-18 18:02:10|31623.4|31603.4|31637.7|31587.7|31637.7|31603.4|31622.2|31587.1|20
1642528940000|2022-01-18 18:02:20|31637.8|31587.8|31623.5|31603.5|31639.6|31604.5|31623.3|31587.1|29
1642528950000|2022-01-18 18:02:30|31624.5|31604.5|31639.8|31589.8|31639.8|31605.2|31623.7|31589.8|17
1642528960000|2022-01-18 18:02:40|31639.1|31589.1|31640|31590|31641.3|31606|31625.1|31588.8|16
1642528970000|2022-01-18 18:02:50|31639.9|31589.9|31626|31606|31639.9|31606|31624.9|31589.7|12
1642528980000|2022-01-18 18:03:00|31625.3|31605.3|31625.8|31605.8|31626.5|31606.5|31624.9|31604.9|20
1642528990000|2022-01-18 18:03:10|31625.6|31605.6|31643|31593|31643.8|31610.1|31625.3|31593|14
1642529000000|2022-01-18 18:03:20|31644.9|31594.9|31628.5|31608.5|31644.9|31609.1|31628|31591.9|24
1642529010000|2022-01-18 18:03:30|31628.6|31608.6|31628|31608|31628.8|31608.8|31627.8|31607.8|13
1642529020000|2022-01-18 18:03:40|31627.7|31607.7|31642.5|31592.5|31643|31607.7|31627.7|31592.5|4
1642529030000|2022-01-18 18:03:50|31643.2|31593.2|31628|31608|31643.2|31610|31628|31592.7|7
1642529040000|2022-01-18 18:04:00|31627.4|31607.4|31644.8|31594.8|31645.6|31610.8|31627.4|31594.7|25
1642529050000|2022-01-18 18:04:10|31644.7|31594.7|31645.4|31595.4|31646.1|31596.1|31643.8|31593.8|19
1642529060000|2022-01-18 18:04:20|31645.6|31595.6|31645.3|31595.3|31646.1|31596.1|31645|31595|17
1642529070000|2022-01-18 18:04:30|31645|31595|31630|31610|31645|31611.3|31626.3|31594.9|19
1642529080000|2022-01-18 18:04:40|31630.1|31610.1|31628.2|31608.2|31631.9|31611.9|31625.6|31605.6|18
1642529090000|2022-01-18 18:04:50|31628.1|31608.1|31629.9|31609.9|31634.6|31614.6|31627.7|31607.7|25
1642529100000|2022-01-18 18:05:00|31629.3|31609.3|31628.8|31608.8|31629.9|31609.9|31628.3|31608.3|22
1642529110000|2022-01-18 18:05:10|31628|31608|31628.5|31608.5|31628.8|31608.8|31628|31608|18
1642529120000|2022-01-18 18:05:20|31630|31610|31629.2|31609.2|31630|31610|31628.6|31608.6|19
1642529130000|2022-01-18 18:05:30|31629|31609|31629.4|31609.4|31630.1|31610.1|31628|31608|25
1642529140000|2022-01-18 18:05:40|31632.5|31612.5|31630.5|31610.5|31634|31614|31627.3|31607.3|15
1642529150000|2022-01-18 18:05:50|31629.1|31609.1|31631.3|31611.3|31646.4|31611.3|31629.1|31594.4|26
1642529160000|2022-01-18 18:06:00|31631.1|31611.1|31630.7|31610.7|31631.5|31611.5|31630.4|31610.4|16
1642529170000|2022-01-18 18:06:10|31631.1|31611.1|31630.9|31610.9|31631.4|31611.4|31630.6|31610.6|7
1642529180000|2022-01-18 18:06:20|31630.7|31610.7|31629.5|31609.5|31645.7|31612.5|31629.5|31595.7|31
1642529190000|2022-01-18 18:06:30|31630.5|31610.5|31630.4|31610.4|31631.1|31611.1|31629.2|31609.2|24
1642529200000|2022-01-18 18:06:40|31630.2|31610.2|31631.1|31611.1|31631.4|31611.4|31629.7|31609.7|20
1642529210000|2022-01-18 18:06:50|31631.3|31611.3|31630.1|31610.1|31631.3|31611.3|31628.7|31608.7|29
1642529220000|2022-01-18 18:07:00|31628.7|31608.7|31626.2|31606.2|31629.7|31609.7|31624.5|31604.5|25
1642529230000|2022-01-18 18:07:10|31626.7|31606.7|31638.9|31588.9|31639.9|31607.1|31623.3|31588.6|22
1642529240000|2022-01-18 18:07:20|31637.9|31587.9|31622.6|31602.6|31639.2|31603.2|31622.6|31587.9|15
1642529250000|2022-01-18 18:07:30|31622.4|31602.4|31625.3|31605.3|31625.9|31605.9|31622.3|31602.3|23
1642529260000|2022-01-18 18:07:40|31625|31605|31625.6|31605.6|31626.1|31606.1|31624.1|31604.1|25
1642529270000|2022-01-18 18:07:50|31625|31605|31624.8|31604.8|31626.2|31606.2|31624.8|31604.8|17
1642529280000|2022-01-18 18:08:00|31624.2|31604.2|31639.2|31589.2|31642.7|31605.8|31624.2|31588.1|23
1642529290000|2022-01-18 18:08:10|31639.4|31589.4|31628.9|31608.9|31643.9|31610.1|31628|31589.1|27
1642529300000|2022-01-18 18:08:20|31629.5|31609.5|31647.2|31597.2|31647.4|31610|31628.7|31592.4|24
1642529310000|2022-01-18 18:08:30|31647.4|31597.4|31648.8|31598.8|31648.8|31598.8|31647|31597|19
1642529320000|2022-01-18 18:08:40|31648.1|31598.1|31645|31595|31649.6|31599.6|31645|31595|12
1642529330000|2022-01-18 18:08:50|31645.7|31595.7|31648.9|31598.9|31650|31612.3|31631.7|31594.9|16
1642529340000|2022-01-18 18:09:00|31648.8|31598.8|31648.9|31598.9|31650.7|31600.7|31648|31598|21
1642529350000|2022-01-18 18:09:10|31648.4|31598.4|31649|31599|31649.5|31599.5|31648.3|31598.3|12
1642529360000|2022-01-18 18:09:20|31649.2|31599.2|31648.1|31598.1|31652.7|31612.3|31626.6|31596.4|17
1642529370000|2022-01-18 18:09:30|31649|31599|31647.3|31597.3|31650.1|31600.1|31645.3|31595.3|25
1642529380000|2022-01-18 18:09:40|31648|31598|31646.1|31596.1|31650.3|31600.3|31646.1|31596.1|21
1642529390000|2022-01-18 18:09:50|31646|31596|31648|31598|31649.9|31599.9|31644.7|31594.7|23
1642529400000|2022-01-18 18:10:00|31648.9|31598.9|31650.4|31600.4|31652.1|31602.1|31648.9|31598.9|22
1642529410000|2022-01-18 18:10:10|31649.9|31599.9|31649.5|31599.5|31651.1|31601.1|31649.5|31599.5|12
1642529420000|2022-01-18 18:10:20|31649.2|31599.2|31649.4|31599.4|31651.9|31601.9|31648|31598|19
1642529430000|2022-01-18 18:10:30|31647.8|31597.8|31647.6|31597.6|31648.8|31598.8|31646.8|31596.8|25
1642529440000|2022-01-18 18:10:40|31648.3|31598.3|31647.3|31597.3|31648.3|31598.3|31645.7|31595.7|22
1642529450000|2022-01-18 18:10:50|31647.1|31597.1|31646.4|31596.4|31648.1|31598.1|31646.2|31596.2|21
1642529460000|2022-01-18 18:11:00|31648.9|31598.9|31645.6|31595.6|31648.9|31598.9|31640.2|31590.2|30
1642529470000|2022-01-18 18:11:10|31646.1|31596.1|31650.1|31600.1|31652.8|31602.8|31646.1|31596.1|23
1642529480000|2022-01-18 18:11:20|31650|31600|31647.7|31597.7|31655|31605|31647.7|31597.7|24
1642529490000|2022-01-18 18:11:30|31647.8|31597.8|31652.1|31602.1|31654.1|31604.1|31647|31597|22
1642529500000|2022-01-18 18:11:40|31652|31602|31652|31602|31653.1|31603.1|31650.1|31600.1|21
1642529510000|2022-01-18 18:11:50|31651.6|31601.6|31651.2|31601.2|31652.7|31602.7|31650.1|31600.1|13
1642529520000|2022-01-18 18:12:00|31650.7|31600.7|31652.3|31602.3|31652.3|31602.3|31647.8|31597.8|13
1642529530000|2022-01-18 18:12:10|31652.4|31602.4|31650.9|31600.9|31653|31603|31649.7|31599.7|17
1642529540000|2022-01-18 18:12:20|31651.2|31601.2|31637.7|31617.7|31651.2|31617.7|31636.2|31600.5|9
1642529550000|2022-01-18 18:12:30|31636.1|31616.1|31652.3|31602.3|31653|31616.1|31634.6|31600.8|18
1642529560000|2022-01-18 18:12:40|31651.8|31601.8|31650|31600|31652.6|31602.6|31650|31600|12
1642529570000|2022-01-18 18:12:50|31650.7|31600.7|31637|31617|31650.7|31619.1|31635|31600.7|18
1642529580000|2022-01-18 18:13:00|31636.4|31616.4|31651.6|31601.6|31653.4|31616.4|31635|31600.6|17
1642529590000|2022-01-18 18:13:10|31652.6|31602.6|31650.7|31600.7|31653|31603|31650.6|31600.6|13
1642529600000|2022-01-18 18:13:20|31650.9|31600.9|31650.5|31600.5|31653.5|31603.5|31650.5|31600.5|13
1642529610000|2022-01-18 18:13:30|31651.5|31601.5|31653.3|31603.3|31654.3|31604.3|31651.5|31601.5|25
1642529620000|2022-01-18 18:13:40|31653.6|31603.6|31635.4|31615.4|31653.6|31617.7|31635.2|31601.7|21
1642529630000|2022-01-18 18:13:50|31635.6|31615.6|31650.3|31600.3|31653|31617.3|31631.7|31600.3|26
1642529640000|2022-01-18 18:14:00|31650.1|31600.1|31648.6|31598.6|31652.1|31602.1|31648.6|31598.6|26
1642529650000|2022-01-18 18:14:10|31650.1|31600.1|31647.7|31597.7|31650.7|31600.7|31647.4|31597.4|18
1642529660000|2022-01-18 18:14:20|31648.3|31598.3|31647.1|31597.1|31648.3|31598.3|31646.4|31596.4|13
1642529670000|2022-01-18 18:14:30|31647.2|31597.2|31650.7|31600.7|31650.7|31608.2|31628.2|31594.2|18
1642529680000|2022-01-18 18:14:40|31651|31601|31633.8|31613.8|31651.1|31615.2|31633.7|31599.5|19
1642529690000|2022-01-18 18:14:50|31633.7|31613.7|31647.5|31597.5|31651.4|31613.7|31631.7|31597.3|16
1642529700000|2022-01-18 18:15:00|31647.2|31597.2|31649.2|31599.2|31649.7|31599.7|31647.2|31597.2|20
1642529710000|2022-01-18 18:15:10|31649.3|31599.3|31647.5|31597.5|31649.3|31599.3|31647.5|31597.5|14
1642529720000|2022-01-18 18:15:20|31648.3|31598.3|31630.3|31610.3|31648.5|31611.4|31629.7|31597.1|19
1642529730000|2022-01-18 18:15:30|31630.2|31610.2|31646.7|31596.7|31648|31611|31629.7|31596.5|16
1642529740000|2022-01-18 18:15:40|31647|31597|31646.1|31596.1|31647|31597|31646.1|31596.1|15
1642529750000|2022-01-18 18:15:50|31646.6|31596.6|31647.3|31597.3|31649.9|31599.9|31645.3|31595.3|18
1642529760000|2022-01-18 18:16:00|31648.1|31598.1|31645.9|31595.9|31651.7|31612.3|31630.6|31595|21
1642529770000|2022-01-18 18:16:10|31645.8|31595.8|31649.4|31599.4|31649.4|31599.4|31645.1|31595.1|13
1642529780000|2022-01-18 18:16:20|31648.6|31598.6|31650.6|31600.6|31650.6|31600.6|31647.1|31597.1|26
1642529790000|2022-01-18 18:16:30|31650.4|31600.4|31648.2|31598.2|31651.2|31601.2|31647.4|31597.4|15
1642529800000|2022-01-18 18:16:40|31647.9|31597.9|31647.5|31597.5|31649.2|31599.2|31647.5|31597.5|15
1642529810000|2022-01-18 18:16:50|31648|31598|31647.8|31597.8|31648.2|31598.2|31646.8|31596.8|10
1642529820000|2022-01-18 18:17:00|31646.6|31596.6|31646.6|31596.6|31647.7|31597.7|31643|31593|11
1642529830000|2022-01-18 18:17:10|31645.7|31595.7|31641|31591|31647.2|31597.2|31640.2|31590.2|26
1642529840000|2022-01-18 18:17:20|31641.9|31591.9|31644.3|31594.3|31644.3|31605.4|31625.4|31589.2|19
1642529850000|2022-01-18 18:17:30|31644.5|31594.5|31642.4|31592.4|31644.5|31594.5|31641.8|31591.8|22
1642529860000|2022-01-18 18:17:40|31641.7|31591.7|31643|31593|31644.5|31594.5|31641.7|31591.7|21
1642529870000|2022-01-18 18:17:50|31645.8|31595.8|31642.1|31592.1|31645.8|31595.8|31640.8|31590.8|21
1642529880000|2022-01-18 18:18:00|31642.7|31592.7|31645.5|31595.5|31646.5|31596.5|31642.1|31592.1|20
1642529890000|2022-01-18 18:18:10|31645.9|31595.9|31643.4|31593.4|31645.9|31595.9|31643.4|31593.4|21
1642529900000|2022-01-18 18:18:20|31643.3|31593.3|31641.7|31591.7|31643.3|31593.3|31641.4|31591.4|20
1642529910000|2022-01-18 18:18:30|31642.4|31592.4|31642.7|31592.7|31643.5|31608|31626.7|31591.3|17
1642529920000|2022-01-18 18:18:40|31643.4|31593.4|31644|31594|31645.6|31595.6|31640.7|31590.7|20
1642529930000|2022-01-18 18:18:50|31643.9|31593.9|31643.4|31593.4|31645.3|31595.3|31642.8|31592.8|19
1642529940000|2022-01-18 18:19:00|31643.2|31593.2|31643.9|31593.9|31646.2|31596.2|31640.8|31590.8|32
1642529950000|2022-01-18 18:19:10|31643.4|31593.4|31643.6|31593.6|31644.9|31594.9|31642.2|31592.2|31
1642529960000|2022-01-18 18:19:20|31643.5|31593.5|31642.3|31592.3|31643.5|31593.5|31641.7|31591.7|16
1642529970000|2022-01-18 18:19:30|31644.6|31594.6|31643|31593|31644.6|31594.6|31642.6|31592.6|12
1642529980000|2022-01-18 18:19:40|31643.5|31593.5|31620.9|31600.9|31643.5|31608.3|31620.9|31586.7|18
1642529990000|2022-01-18 18:19:50|31633.6|31583.6|31634.9|31584.9|31640.4|31604.7|31620.4|31582.9|23
1642530000000|2022-01-18 18:20:00|31635.1|31585.1|31639.9|31589.9|31641.3|31591.3|31635.1|31585.1|16
1642530010000|2022-01-18 18:20:10|31639.6|31589.6|31643.5|31593.5|31643.5|31593.5|31638.4|31588.4|16
1642530020000|2022-01-18 18:20:20|31637.5|31587.5|31640.6|31590.6|31640.6|31590.6|31637.3|31587.3|24
1642530030000|2022-01-18 18:20:30|31641.2|31591.2|31641.1|31591.1|31642.2|31592.2|31640.4|31590.4|16
1642530040000|2022-01-18 18:20:40|31640.8|31590.8|31638.6|31588.6|31640.8|31590.8|31637.6|31587.6|12
1642530050000|2022-01-18 18:20:50|31637.7|31587.7|31638.5|31588.5|31639|31589|31637.4|31587.4|13
1642530060000|2022-01-18 18:21:00|31637.5|31587.5|31642.6|31592.6|31644.3|31603|31621.9|31586.8|22
1642530070000|2022-01-18 18:21:10|31643|31593|31642.7|31592.7|31643.9|31593.9|31640.3|31590.3|28
1642530080000|2022-01-18 18:21:20|31642.5|31592.5|31642|31592|31642.7|31592.7|31641.2|31591.2|17
1642530090000|2022-01-18 18:21:30|31642.1|31592.1|31641|31591|31642.1|31592.1|31640.3|31590.3|13
1642530100000|2022-01-18 18:21:40|31640.7|31590.7|31641.2|31591.2|31642.1|31592.1|31640.4|31590.4|13
1642530110000|2022-01-18 18:21:50|31640.6|31590.6|31640|31590|31642.1|31592.1|31639.9|31589.9|15
1642530120000|2022-01-18 18:22:00|31643.2|31593.2|31641.3|31591.3|31643.4|31593.4|31641.3|31591.3|14
1642530130000|2022-01-18 18:22:10|31641.2|31591.2|31644.1|31594.1|31644.4|31594.4|31641|31591|13
1642530140000|2022-01-18 18:22:20|31643.3|31593.3|31643.3|31593.3|31644.8|31594.8|31642.9|31592.9|15
1642530150000|2022-01-18 18:22:30|31641.5|31591.5|31642.4|31592.4|31643.1|31593.1|31641.5|31591.5|13
1642530160000|2022-01-18 18:22:40|31642.5|31592.5|31629.2|31609.2|31645.1|31611.5|31628|31591.9|22
1642530170000|2022-01-18 18:22:50|31629|31609|31632.4|31612.4|31645|31612.4|31628.1|31593.5|17
1642530180000|2022-01-18 18:23:00|31630.6|31610.6|31631.9|31611.9|31632.5|31612.5|31630.3|31610.3|16
1642530190000|2022-01-18 18:23:10|31632.4|31612.4|31644.3|31594.3|31648.7|31612.4|31632.4|31588.2|21
1642530200000|2022-01-18 18:23:20|31645.8|31595.8|31646.5|31596.5|31647.2|31597.2|31644.7|31594.7|17
1642530210000|2022-01-18 18:23:30|31646.4|31596.4|31647.6|31597.6|31650.9|31600.9|31646.2|31596.2|17
1642530220000|2022-01-18 18:23:40|31645.8|31595.8|31652.8|31602.8|31656.2|31606.2|31645.8|31595.8|30
1642530230000|2022-01-18 18:23:50|31653.3|31603.3|31661.2|31611.2|31661.2|31611.2|31651.8|31601.8|27
1642530240000|2022-01-18 18:24:00|31660.2|31610.2|31655.5|31605.5|31660.2|31623.4|31638.7|31601.9|21
1642530250000|2022-01-18 18:24:10|31655.4|31605.4|31656.3|31606.3|31656.9|31606.9|31655.4|31605.4|16
1642530260000|2022-01-18 18:24:20|31656.2|31606.2|31659.4|31609.4|31659.4|31609.4|31656|31606|14
1642530270000|2022-01-18 18:24:30|31659.5|31609.5|31657.5|31607.5|31659.5|31609.5|31656.7|31606.7|24
1642530280000|2022-01-18 18:24:40|31657.1|31607.1|31655.2|31605.2|31658.3|31608.3|31655.2|31605.2|32
1642530290000|2022-01-18 18:24:50|31655.1|31605.1|31656.8|31606.8|31657.3|31607.3|31655.1|31605.1|22
1642530300000|2022-01-18 18:25:00|31657.2|31607.2|31656.3|31606.3|31657.8|31607.8|31656.2|31606.2|19
1642530310000|2022-01-18 18:25:10|31656|31606|31657.7|31607.7|31658.1|31608.1|31655.4|31605.4|26
1642530320000|2022-01-18 18:25:20|31657.6|31607.6|31642|31622|31659.4|31622.1|31641.9|31606.9|19
1642530330000|2022-01-18 18:25:30|31641.4|31621.4|31641.7|31621.7|31642.2|31622.2|31639.6|31619.6|20
1642530340000|2022-01-18 18:25:40|31641.2|31621.2|31639.7|31619.7|31642.3|31622.3|31639.7|31619.7|13
1642530350000|2022-01-18 18:25:50|31639.9|31619.9|31656.6|31606.6|31658.7|31620.6|31638.7|31605.5|19
1642530360000|2022-01-18 18:26:00|31656.7|31606.7|31643.6|31623.6|31660|31624.9|31639.2|31606.3|28
1642530370000|2022-01-18 18:26:10|31643.7|31623.7|31643.4|31623.4|31661.4|31625.3|31643.4|31605.7|33
1642530380000|2022-01-18 18:26:20|31638.7|31618.7|31640.8|31620.8|31655.6|31620.8|31638.4|31603.8|23
1642530390000|2022-01-18 18:26:30|31640.5|31620.5|31640|31620|31640.5|31620.5|31638.9|31618.9|24
1642530400000|2022-01-18 18:26:40|31639.8|31619.8|31656.7|31606.7|31656.7|31620.5|31639.6|31606.1|9
1642530410000|2022-01-18 18:26:50|31656.5|31606.5|31657.6|31607.6|31657.8|31607.8|31655.5|31605.5|28
1642530420000|2022-01-18 18:27:00|31657.2|31607.2|31642.1|31622.1|31657.5|31622.1|31641.9|31605.1|26
1642530430000|2022-01-18 18:27:10|31641.9|31621.9|31640|31620|31656.7|31621.9|31639.7|31606.2|21
1642530440000|2022-01-18 18:27:20|31639.8|31619.8|31657.3|31607.3|31657.5|31620.9|31638.8|31606.6|21
1642530450000|2022-01-18 18:27:30|31656.6|31606.6|31658.2|31608.2|31658.7|31621.4|31641.4|31605.4|24
1642530460000|2022-01-18 18:27:40|31658.3|31608.3|31658.3|31608.3|31660.1|31610.1|31658|31608|20
1642530470000|2022-01-18 18:27:50|31658.2|31608.2|31659.5|31609.5|31659.5|31609.5|31657.8|31607.8|20
1642530480000|2022-01-18 18:28:00|31659.4|31609.4|31664.8|31614.8|31665.2|31627.1|31643.7|31608.8|30
1642530490000|2022-01-18 18:28:10|31664.3|31614.3|31662.8|31612.8|31664.3|31614.3|31661.1|31611.1|19
1642530500000|2022-01-18 18:28:20|31662.7|31612.7|31647.5|31627.5|31664.1|31627.5|31646.8|31611.5|14
1642530510000|2022-01-18 18:28:30|31647.2|31627.2|31662.1|31612.1|31664|31628.9|31645.5|31610.7|19
1642530520000|2022-01-18 18:28:40|31662.8|31612.8|31664.2|31614.2|31664.2|31626.7|31645|31610.7|20
1642530530000|2022-01-18 18:28:50|31662.1|31612.1|31646.8|31626.8|31663.8|31626.8|31646.1|31610.7|21
1642530540000|2022-01-18 18:29:00|31645.4|31625.4|31660.5|31610.5|31661.4|31626.3|31644.7|31610.5|21
1642530550000|2022-01-18 18:29:10|31660.2|31610.2|31661.4|31611.4|31661.4|31611.4|31658.9|31608.9|23
1642530560000|2022-01-18 18:29:20|31661.3|31611.3|31661.2|31611.2|31662.3|31612.3|31659.3|31609.3|28
1642530570000|2022-01-18 18:29:30|31661.3|31611.3|31659.6|31609.6|31661.3|31611.3|31659.2|31609.2|16
1642530580000|2022-01-18 18:29:40|31659.8|31609.8|31660.1|31610.1|31661|31611|31659.8|31609.8|18
1642530590000|2022-01-18 18:29:50|31644.5|31624.5|31660.4|31610.4|31662|31624.8|31644.4|31610.2|16
1642530600000|2022-01-18 18:30:00|31660.3|31610.3|31656.8|31606.8|31660.5|31625.2|31639.1|31605.5|33
1642530610000|2022-01-18 18:30:10|31657.7|31607.7|31639.5|31619.5|31657.7|31621|31639.5|31603.3|25
1642530620000|2022-01-18 18:30:20|31638.5|31618.5|31654.5|31604.5|31657.2|31620.4|31638.5|31604.3|27
1642530630000|2022-01-18 18:30:30|31654.7|31604.7|31654.2|31604.2|31654.7|31604.7|31651.7|31601.7|25
1642530640000|2022-01-18 18:30:40|31638.8|31618.8|31653.3|31603.3|31654.5|31619.4|31638.7|31602.7|28
1642530650000|2022-01-18 18:30:50|31653.2|31603.2|31653.5|31603.5|31654.2|31604.2|31652.4|31602.4|25
1642530660000|2022-01-18 18:31:00|31654|31604|31639.4|31619.4|31657.2|31619.9|31635.8|31603|19
1642530670000|2022-01-18 18:31:10|31641.6|31621.6|31657.5|31607.5|31658.8|31621.6|31641.6|31603.8|20
1642530680000|2022-01-18 18:31:20|31643.2|31623.2|31656.3|31606.3|31657.5|31623.2|31639.6|31605.7|16
1642530690000|2022-01-18 18:31:30|31656.5|31606.5|31657.1|31607.1|31657.2|31607.2|31655.6|31605.6|16
1642530700000|2022-01-18 18:31:40|31657.6|31607.6|31656.9|31606.9|31658.5|31608.5|31654|31604|25
1642530710000|2022-01-18 18:31:50|31657.6|31607.6|31657.7|31607.7|31659.9|31609.9|31656.8|31606.8|18
1642530720000|2022-01-18 18:32:00|31657.8|31607.8|31657.5|31607.5|31659.3|31609.3|31656.7|31606.7|22
1642530730000|2022-01-18 18:32:10|31657.6|31607.6|31641.4|31621.4|31658.4|31621.4|31641.4|31605|17
1642530740000|2022-01-18 18:32:20|31641.7|31621.7|31659.6|31609.6|31659.6|31624.4|31641|31609.6|26
1642530750000|2022-01-18 18:32:30|31659.2|31609.2|31656.7|31606.7|31659.2|31609.2|31656.4|31606.4|21
1642530760000|2022-01-18 18:32:40|31657|31607|31658.4|31608.4|31658.4|31608.4|31656.4|31606.4|12
1642530770000|2022-01-18 18:32:50|31658.2|31608.2|31658.6|31608.6|31661.1|31622.8|31642.8|31605.2|24
1642530780000|2022-01-18 18:33:00|31657.9|31607.9|31659.6|31609.6|31661.6|31625.9|31644|31606.9|31
1642530790000|2022-01-18 18:33:10|31660|31610|31660.5|31610.5|31660.7|31610.7|31659.1|31609.1|23
1642530800000|2022-01-18 18:33:20|31660.1|31610.1|31660.5|31610.5|31661.1|31611.1|31659.9|31609.9|22
1642530810000|2022-01-18 18:33:30|31660.2|31610.2|31657.5|31607.5|31661.2|31611.2|31657.2|31607.2|22
1642530820000|2022-01-18 18:33:40|31657.6|31607.6|31660.7|31610.7|31663.9|31625.8|31644.8|31607.2|28
1642530830000|2022-01-18 18:33:50|31663.4|31613.4|31661.6|31611.6|31663.4|31613.4|31659.1|31609.1|38
1642530840000|2022-01-18 18:34:00|31660.4|31610.4|31660.4|31610.4|31662.9|31612.9|31660.4|31610.4|18
1642530850000|2022-01-18 18:34:10|31661.7|31611.7|31662.6|31612.6|31663.8|31613.8|31661.6|31611.6|34
1642530860000|2022-01-18 18:34:20|31663.2|31613.2|31642.6|31622.6|31664.8|31622.6|31642.6|31609.3|30
1642530870000|2022-01-18 18:34:30|31643.4|31623.4|31660.3|31610.3|31661.7|31625.4|31643.4|31608.7|35
1642530880000|2022-01-18 18:34:40|31660.1|31610.1|31662.6|31612.6|31662.6|31612.6|31659.4|31609.4|33
1642530890000|2022-01-18 18:34:50|31662.3|31612.3|31660.7|31610.7|31663.3|31613.3|31659.7|31609.7|28
1642530900000|2022-01-18 18:35:00|31660.6|31610.6|31659.2|31609.2|31661.6|31611.6|31659.2|31609.2|25
1642530910000|2022-01-18 18:35:10|31659.6|31609.6|31661|31611|31661.7|31611.7|31659.3|31609.3|22
1642530920000|2022-01-18 18:35:20|31660.7|31610.7|31660.5|31610.5|31660.9|31610.9|31658.1|31608.1|31
1642530930000|2022-01-18 18:35:30|31660|31610|31661|31611|31661.4|31611.4|31659.7|31609.7|20
1642530940000|2022-01-18 18:35:40|31660.8|31610.8|31661.6|31611.6|31663.7|31626.1|31645.5|31610.7|24
1642530950000|2022-01-18 18:35:50|31663|31613|31646.5|31626.5|31663.4|31627.2|31646.5|31611.5|26
1642530960000|2022-01-18 18:36:00|31662.1|31612.1|31661|31611|31662.3|31612.3|31660.6|31610.6|21
1642530970000|2022-01-18 18:36:10|31661.1|31611.1|31662.2|31612.2|31662.5|31627.2|31647.2|31609.8|23
1642530980000|2022-01-18 18:36:20|31662.4|31612.4|31662|31612|31662.4|31612.4|31660.2|31610.2|27
1642530990000|2022-01-18 18:36:30|31661.8|31611.8|31662.1|31612.1|31663.5|31613.5|31661.3|31611.3|22
1642531000000|2022-01-18 18:36:40|31662.9|31612.9|31664.1|31614.1|31665|31615|31662.2|31612.2|29
1642531010000|2022-01-18 18:36:50|31664.5|31614.5|31663.6|31613.6|31665.4|31615.4|31663.5|31613.5|19
1642531020000|2022-01-18 18:37:00|31663.7|31613.7|31664.9|31614.9|31664.9|31614.9|31663.2|31613.2|17
1642531030000|2022-01-18 18:37:10|31664.8|31614.8|31663.2|31613.2|31665|31615|31662.3|31612.3|26
1642531040000|2022-01-18 18:37:20|31662.9|31612.9|31664.8|31614.8|31664.9|31614.9|31662.7|31612.7|30
1642531050000|2022-01-18 18:37:30|31664.1|31614.1|31663.2|31613.2|31664.8|31614.8|31662.7|31612.7|18
1642531060000|2022-01-18 18:37:40|31663.3|31613.3|31660.7|31610.7|31664.5|31626|31642.9|31610.7|33
1642531070000|2022-01-18 18:37:50|31660.5|31610.5|31660.8|31610.8|31662.5|31612.5|31660.3|31610.3|29
1642531080000|2022-01-18 18:38:00|31661.1|31611.1|31661.5|31611.5|31662.6|31626.4|31646|31610.4|23
1642531090000|2022-01-18 18:38:10|31661.2|31611.2|31660.7|31610.7|31663.3|31613.3|31659.9|31609.9|18
1642531100000|2022-01-18 18:38:20|31660.8|31610.8|31660|31610|31662.4|31612.4|31659.9|31609.9|24
1642531110000|2022-01-18 18:38:30|31659.4|31609.4|31658.7|31608.7|31661.1|31625.7|31643.1|31607|26
1642531120000|2022-01-18 18:38:40|31658.5|31608.5|31659|31609|31659|31609|31657.6|31607.6|14
1642531130000|2022-01-18 18:38:50|31658.8|31608.8|31658.1|31608.1|31658.8|31608.8|31656.6|31606.6|28
1642531140000|2022-01-18 18:39:00|31658.6|31608.6|31658.2|31608.2|31658.6|31608.6|31657.8|31607.8|17
1642531150000|2022-01-18 18:39:10|31658.3|31608.3|31656.1|31606.1|31658.4|31608.4|31655.2|31605.2|27
1642531160000|2022-01-18 18:39:20|31655.4|31605.4|31657.2|31607.2|31658.2|31608.2|31655.4|31605.4|22
1642531170000|2022-01-18 18:39:30|31656.5|31606.5|31656.1|31606.1|31657.2|31607.2|31655.6|31605.6|20
1642531180000|2022-01-18 18:39:40|31656|31606|31655.3|31605.3|31657.1|31607.1|31654.6|31604.6|23
1642531190000|2022-01-18 18:39:50|31655.4|31605.4|31658.5|31608.5|31660.4|31610.4|31654.3|31604.3|29
1642531200000|2022-01-18 18:40:00|31656.3|31606.3|31657.5|31607.5|31660|31626.6|31636|31602|35
1642531210000|2022-01-18 18:40:10|31657.7|31607.7|31655|31605|31659.6|31609.6|31654.9|31604.9|38
1642531220000|2022-01-18 18:40:20|31655.1|31605.1|31656.4|31606.4|31656.5|31606.5|31654.8|31604.8|33
1642531230000|2022-01-18 18:40:30|31654.8|31604.8|31653.1|31603.1|31655.3|31605.3|31652.6|31602.6|18
1642531240000|2022-01-18 18:40:40|31653.2|31603.2|31638.2|31618.2|31654|31618.2|31637.3|31601.6|21
1642531250000|2022-01-18 18:40:50|31637.9|31617.9|31651.2|31601.2|31654|31618.2|31637.9|31601.2|16
1642531260000|2022-01-18 18:41:00|31650.9|31600.9|31654.8|31604.8|31657.1|31607.1|31650.9|31600.9|30
1642531270000|2022-01-18 18:41:10|31656|31606|31655.8|31605.8|31656.5|31606.5|31654.5|31604.5|29
1642531280000|2022-01-18 18:41:20|31656.4|31606.4|31655.8|31605.8|31656.4|31606.4|31654.9|31604.9|30
1642531290000|2022-01-18 18:41:30|31655.5|31605.5|31636.9|31616.9|31655.5|31619.5|31634.8|31604.1|24
1642531300000|2022-01-18 18:41:40|31636.6|31616.6|31636|31616|31638.2|31618.2|31635.3|31615.3|23
1642531310000|2022-01-18 18:41:50|31635.8|31615.8|31653.2|31603.2|31654.4|31619|31635.8|31603.1|16
1642531320000|2022-01-18 18:42:00|31653.5|31603.5|31653.3|31603.3|31655.2|31605.2|31652.6|31602.6|26
1642531330000|2022-01-18 18:42:10|31653.2|31603.2|31651.6|31601.6|31654|31604|31651.6|31601.6|28
1642531340000|2022-01-18 18:42:20|31651|31601|31651.2|31601.2|31652.2|31616.9|31636.8|31601|24
1642531350000|2022-01-18 18:42:30|31650.9|31600.9|31651.9|31601.9|31652.2|31602.2|31650.1|31600.1|25
1642531360000|2022-01-18 18:42:40|31651.8|31601.8|31650.8|31600.8|31652.3|31602.3|31649.7|31599.7|28
1642531370000|2022-01-18 18:42:50|31651.1|31601.1|31650|31600|31651.1|31612.3|31631.6|31597.2|28
1642531380000|2022-01-18 18:43:00|31649.9|31599.9|31648.9|31598.9|31650.5|31600.5|31648.2|31598.2|32
1642531390000|2022-01-18 18:43:10|31649|31599|31647.1|31597.1|31649.4|31599.4|31644.2|31594.2|35
1642531400000|2022-01-18 18:43:20|31646.4|31596.4|31645.2|31595.2|31647.6|31597.6|31645.2|31595.2|30
1642531410000|2022-01-18 18:43:30|31644.9|31594.9|31644.8|31594.8|31645.9|31595.9|31644.6|31594.6|23
1642531420000|2022-01-18 18:43:40|31645|31595|31645.6|31595.6|31647.5|31597.5|31644.1|31594.1|31
1642531430000|2022-01-18 18:43:50|31646|31596|31646.1|31596.1|31646.7|31609.8|31628.2|31593.9|34
1642531440000|2022-01-18 18:44:00|31645.5|31595.5|31646.3|31596.3|31647.1|31597.1|31645.1|31595.1|24
1642531450000|2022-01-18 18:44:10|31646.5|31596.5|31647.3|31597.3|31647.3|31597.3|31646|31596|21
1642531460000|2022-01-18 18:44:20|31646.6|31596.6|31647.6|31597.6|31647.6|31597.6|31645.8|31595.8|23
1642531470000|2022-01-18 18:44:30|31649|31599|31647.5|31597.5|31650|31600|31645.7|31595.7|24
1642531480000|2022-01-18 18:44:40|31647.8|31597.8|31646.1|31596.1|31648.1|31598.1|31645|31595|20
1642531490000|2022-01-18 18:44:50|31646.2|31596.2|31645.6|31595.6|31646.2|31596.2|31644.9|31594.9|17
1642531500000|2022-01-18 18:45:00|31645.1|31595.1|31646.2|31596.2|31647.7|31597.7|31643.8|31593.8|31
1642531510000|2022-01-18 18:45:10|31645.8|31595.8|31645.1|31595.1|31645.9|31595.9|31644.6|31594.6|16
1642531520000|2022-01-18 18:45:20|31645.3|31595.3|31645|31595|31645.9|31595.9|31644.5|31594.5|9
1642531530000|2022-01-18 18:45:30|31644.7|31594.7|31642.3|31592.3|31646.8|31609.6|31626.4|31590.7|24
1642531540000|2022-01-18 18:45:40|31642|31592|31643.9|31593.9|31644.4|31594.4|31640.6|31590.6|32
1642531550000|2022-01-18 18:45:50|31644|31594|31642.9|31592.9|31644.8|31594.8|31642.6|31592.6|25
1642531560000|2022-01-18 18:46:00|31642.4|31592.4|31642.4|31592.4|31642.9|31592.9|31642|31592|16
1642531570000|2022-01-18 18:46:10|31642.1|31592.1|31642.4|31592.4|31643.4|31604.5|31624.5|31589.8|28
1642531580000|2022-01-18 18:46:20|31641.5|31591.5|31637.5|31587.5|31642.7|31603.3|31621.7|31587.5|29
1642531590000|2022-01-18 18:46:30|31637.4|31587.4|31635.9|31585.9|31638.3|31600.6|31620.6|31585.6|27
1642531600000|2022-01-18 18:46:40|31635.3|31585.3|31636.1|31586.1|31636.6|31586.6|31635.1|31585.1|30
1642531610000|2022-01-18 18:46:50|31636.2|31586.2|31636.5|31586.5|31636.8|31586.8|31635.4|31585.4|21
1642531620000|2022-01-18 18:47:00|31636.2|31586.2|31620.1|31600.1|31636.7|31601.1|31620|31585|21
1642531630000|2022-01-18 18:47:10|31619.9|31599.9|31635.5|31585.5|31636.7|31599.9|31619.3|31584.9|25
1642531640000|2022-01-18 18:47:20|31636.2|31586.2|31638.3|31588.3|31640.1|31602.6|31620.9|31585.4|30
1642531650000|2022-01-18 18:47:30|31637.7|31587.7|31635.5|31585.5|31638.7|31588.7|31635.2|31585.2|32
1642531660000|2022-01-18 18:47:40|31635.4|31585.4|31635.7|31585.7|31636.2|31586.2|31634.4|31584.4|33
1642531670000|2022-01-18 18:47:50|31634.8|31584.8|31634.6|31584.6|31636.1|31586.1|31634.4|31584.4|31
1642531680000|2022-01-18 18:48:00|31634.2|31584.2|31633.7|31583.7|31635|31585|31633.4|31583.4|24
1642531690000|2022-01-18 18:48:10|31634.4|31584.4|31618|31598|31636.1|31598|31617.7|31582.3|28
1642531700000|2022-01-18 18:48:20|31618.5|31598.5|31636|31586|31636.6|31600.2|31617.7|31584.7|38
1642531710000|2022-01-18 18:48:30|31635.8|31585.8|31635.9|31585.9|31635.9|31585.9|31634.1|31584.1|27
1642531720000|2022-01-18 18:48:40|31635.4|31585.4|31634.5|31584.5|31635.9|31585.9|31634|31584|15
1642531730000|2022-01-18 18:48:50|31634.8|31584.8|31636.5|31586.5|31637.1|31587.1|31634.1|31584.1|26
1642531740000|2022-01-18 18:49:00|31636.8|31586.8|31637.1|31587.1|31638.1|31588.1|31636.1|31586.1|15
1642531750000|2022-01-18 18:49:10|31637.4|31587.4|31635.7|31585.7|31638.8|31588.8|31634.3|31584.3|30
1642531760000|2022-01-18 18:49:20|31635.6|31585.6|31636|31586|31636.8|31601.6|31620.6|31585.2|29
1642531770000|2022-01-18 18:49:30|31635.7|31585.7|31634.9|31584.9|31637|31587|31634.8|31584.8|34
1642531780000|2022-01-18 18:49:40|31634.8|31584.8|31637.5|31587.5|31637.5|31587.5|31634.8|31584.8|18
1642531790000|2022-01-18 18:49:50|31637.6|31587.6|31621.1|31601.1|31637.6|31601.1|31616.5|31585.9|14
1642531800000|2022-01-18 18:50:00|31622.3|31602.3|31622.3|31602.3|31622.3|31602.3|31620.6|31600.6|19
1642531810000|2022-01-18 18:50:10|31621.3|31601.3|31622|31602|31637.8|31602.7|31618.8|31586.1|16
1642531820000|2022-01-18 18:50:20|31622.9|31602.9|31639.8|31589.8|31640.2|31604.3|31622.9|31588|18
1642531830000|2022-01-18 18:50:30|31639.5|31589.5|31636.6|31586.6|31640.8|31605.6|31623.9|31586|23
1642531840000|2022-01-18 18:50:40|31636.8|31586.8|31635.1|31585.1|31638|31601.3|31619.9|31582.5|15
1642531850000|2022-01-18 18:50:50|31633.2|31583.2|31635.1|31585.1|31637.1|31599.9|31617.8|31583.2|12
1642531860000|2022-01-18 18:51:00|31634.9|31584.9|31634.1|31584.1|31636.9|31586.9|31634|31584|17
1642531870000|2022-01-18 18:51:10|31634.2|31584.2|31623.3|31603.3|31637.1|31603.9|31618.5|31584.2|22
1642531880000|2022-01-18 18:51:20|31625.4|31605.4|31637|31587|31637.7|31605.4|31621.9|31586.2|24
1642531890000|2022-01-18 18:51:30|31636.6|31586.6|31636.9|31586.9|31637.8|31603.1|31620.7|31586.1|23
1642531900000|2022-01-18 18:51:40|31637.1|31587.1|31638|31588|31638.9|31588.9|31637.1|31587.1|18
1642531910000|2022-01-18 18:51:50|31637.7|31587.7|31625.9|31605.9|31640.9|31605.9|31624|31587.7|23
1642531920000|2022-01-18 18:52:00|31625.7|31605.7|31624.1|31604.1|31625.7|31605.7|31623.4|31603.4|20
1642531930000|2022-01-18 18:52:10|31623.7|31603.7|31640.7|31590.7|31640.7|31606.1|31623.7|31590.4|23
1642531940000|2022-01-18 18:52:20|31640.5|31590.5|31626.7|31606.7|31643|31607.2|31626.2|31590.4|27
1642531950000|2022-01-18 18:52:30|31626.9|31606.9|31626.7|31606.7|31627.6|31607.6|31626.1|31606.1|17
1642531960000|2022-01-18 18:52:40|31626.3|31606.3|31624.4|31604.4|31643.7|31608.6|31624.4|31591.6|25
1642531970000|2022-01-18 18:52:50|31624.8|31604.8|31642.3|31592.3|31643.5|31604.8|31624.8|31592|28
1642531980000|2022-01-18 18:53:00|31642.4|31592.4|31642.3|31592.3|31644.3|31594.3|31642|31592|23
1642531990000|2022-01-18 18:53:10|31642.9|31592.9|31643.3|31593.3|31645.1|31595.1|31642.1|31592.1|24
1642532000000|2022-01-18 18:53:20|31644.7|31594.7|31645|31595|31645|31611.4|31627.9|31594.4|21
1642532010000|2022-01-18 18:53:30|31644.9|31594.9|31625.7|31605.7|31644.9|31609.7|31625.7|31591.2|31
1642532020000|2022-01-18 18:53:40|31628.4|31608.4|31641.2|31591.2|31643.8|31608.4|31624.6|31591.2|21
1642532030000|2022-01-18 18:53:50|31642.4|31592.4|31627|31607|31642.6|31609|31626.6|31591.2|21
1642532040000|2022-01-18 18:54:00|31626.9|31606.9|31642.5|31592.5|31643|31606.9|31625.4|31592.4|13
1642532050000|2022-01-18 18:54:10|31642.2|31592.2|31643.6|31593.6|31645.7|31606.1|31625.8|31592.2|18
1642532060000|2022-01-18 18:54:20|31643.1|31593.1|31643.1|31593.1|31646.8|31596.8|31642.9|31592.9|20
1642532070000|2022-01-18 18:54:30|31642.9|31592.9|31645.4|31595.4|31646.4|31596.4|31642.9|31592.9|24
1642532080000|2022-01-18 18:54:40|31644.5|31594.5|31645.7|31595.7|31647.1|31597.1|31644.3|31594.3|29
1642532090000|2022-01-18 18:54:50|31645.8|31595.8|31644.1|31594.1|31647.2|31612.8|31627.8|31593.7|35
1642532100000|2022-01-18 18:55:00|31645.4|31595.4|31644.3|31594.3|31645.4|31595.4|31642.6|31592.6|33
1642532110000|2022-01-18 18:55:10|31644.2|31594.2|31644.5|31594.5|31644.5|31594.5|31643.3|31593.3|16
1642532120000|2022-01-18 18:55:20|31643.8|31593.8|31644|31594|31644.7|31594.7|31643.7|31593.7|12
1642532130000|2022-01-18 18:55:30|31643.7|31593.7|31644|31594|31644.5|31594.5|31642.6|31592.6|12
1642532140000|2022-01-18 18:55:40|31643.9|31593.9|31644.3|31594.3|31645.1|31595.1|31641.2|31591.2|26
1642532150000|2022-01-18 18:55:50|31644.6|31594.6|31644.6|31594.6|31645.5|31595.5|31643.4|31593.4|20
1642532160000|2022-01-18 18:56:00|31644.5|31594.5|31644.7|31594.7|31644.7|31594.7|31643|31593|13
1642532170000|2022-01-18 18:56:10|31643.8|31593.8|31644.4|31594.4|31645.6|31595.6|31643.8|31593.8|10
1642532180000|2022-01-18 18:56:20|31648.2|31598.2|31631.4|31611.4|31649|31612.7|31628.9|31592.9|35
1642532190000|2022-01-18 18:56:30|31631|31611|31646.6|31596.6|31647.7|31611|31631|31595.5|23
1642532200000|2022-01-18 18:56:40|31646.7|31596.7|31645.2|31595.2|31647.2|31597.2|31645.2|31595.2|21
1642532210000|2022-01-18 18:56:50|31645.3|31595.3|31644.7|31594.7|31646.2|31596.2|31644.7|31594.7|18
1642532220000|2022-01-18 18:57:00|31644.9|31594.9|31647.7|31597.7|31648.6|31598.6|31643.9|31593.9|21
1642532230000|2022-01-18 18:57:10|31646.9|31596.9|31630.2|31610.2|31648.1|31612.2|31630.2|31595.4|14
1642532240000|2022-01-18 18:57:20|31630.6|31610.6|31626.7|31606.7|31646|31610.8|31624.9|31594.5|21
1642532250000|2022-01-18 18:57:30|31627.4|31607.4|31626.2|31606.2|31628.7|31608.7|31626|31606|12
1642532260000|2022-01-18 18:57:40|31645.2|31595.2|31629.2|31609.2|31645.2|31609.9|31628.8|31594.8|17
1642532270000|2022-01-18 18:57:50|31628.9|31608.9|31645.1|31595.1|31645.1|31608.9|31628.5|31591.9|13
1642532280000|2022-01-18 18:58:00|31644.3|31594.3|31647.7|31597.7|31647.7|31608.1|31626.7|31593.6|19
1642532290000|2022-01-18 18:58:10|31647.2|31597.2|31642.8|31592.8|31647.2|31597.2|31642|31592|17
1642532300000|2022-01-18 18:58:20|31642.3|31592.3|31624.6|31604.6|31642.3|31606.9|31623.8|31588.6|25
1642532310000|2022-01-18 18:58:30|31625.7|31605.7|31641.9|31591.9|31641.9|31605.8|31625.7|31589.5|17
1642532320000|2022-01-18 18:58:40|31642.6|31592.6|31640.9|31590.9|31642.9|31592.9|31640.8|31590.8|17
1642532330000|2022-01-18 18:58:50|31641.9|31591.9|31640|31590|31645|31607.1|31627.1|31587|18
1642532340000|2022-01-18 18:59:00|31640.8|31590.8|31640.1|31590.1|31642.1|31592.1|31638.7|31588.7|25
1642532350000|2022-01-18 18:59:10|31640.3|31590.3|31623.6|31603.6|31641.2|31604.3|31622.8|31588.7|20
1642532360000|2022-01-18 18:59:20|31623.1|31603.1|31624.5|31604.5|31624.8|31604.8|31622.1|31602.1|20
1642532370000|2022-01-18 18:59:30|31624.8|31604.8|31624|31604|31624.8|31604.8|31623.7|31603.7|12
1642532380000|2022-01-18 18:59:40|31623.9|31603.9|31641.7|31591.7|31642|31603.9|31620.8|31588.1|16
1642532390000|2022-01-18 18:59:50|31641.1|31591.1|31623.8|31603.8|31642.6|31606|31623.8|31589.7|19
1642532400000|2022-01-18 19:00:00|31624.2|31604.2|31623.6|31603.6|31624.2|31604.2|31623.1|31603.1|15
1642532410000|2022-01-18 19:00:10|31621.2|31601.2|31641.1|31591.1|31641.5|31603|31621.2|31588.4|12
1642532420000|2022-01-18 19:00:20|31640.1|31590.1|31638.7|31588.7|31641.7|31591.7|31638.4|31588.4|18
1642532430000|2022-01-18 19:00:30|31637.9|31587.9|31640.3|31590.3|31640.3|31602.9|31620.8|31587.9|17
1642532440000|2022-01-18 19:00:40|31639.3|31589.3|31639.4|31589.4|31640.5|31590.5|31637.7|31587.7|15
1642532450000|2022-01-18 19:00:50|31639.2|31589.2|31634.4|31584.4|31639.2|31606.1|31620.6|31582.9|25
1642532460000|2022-01-18 19:01:00|31635|31585|31635.4|31585.4|31636|31586|31633.4|31583.4|20
1642532470000|2022-01-18 19:01:10|31635.8|31585.8|31621.5|31601.5|31635.8|31601.5|31619.8|31584.8|19
1642532480000|2022-01-18 19:01:20|31620.5|31600.5|31619.5|31599.5|31620.5|31600.5|31618.7|31598.7|9
1642532490000|2022-01-18 19:01:30|31619.2|31599.2|31618.2|31598.2|31620|31600|31617.7|31597.7|13
1642532500000|2022-01-18 19:01:40|31617.7|31597.7|31638.5|31588.5|31639|31602.4|31616.9|31584.7|18
1642532510000|2022-01-18 19:01:50|31638.1|31588.1|31637.6|31587.6|31640.3|31590.3|31636.6|31586.6|19
1642532520000|2022-01-18 19:02:00|31639.5|31589.5|31622.9|31602.9|31639.5|31603.3|31620.9|31587.7|17
1642532530000|2022-01-18 19:02:10|31623.4|31603.4|31618|31598|31639.3|31604.9|31618|31587.2|21
1642532540000|2022-01-18 19:02:20|31639.5|31589.5|31638.2|31588.2|31642.7|31592.7|31634.1|31584.1|20
1642532550000|2022-01-18 19:02:30|31634.9|31584.9|31620.5|31600.5|31635.7|31600.6|31617.7|31584.4|17
1642532560000|2022-01-18 19:02:40|31619.3|31599.3|31619.4|31599.4|31620|31600|31618.6|31598.6|12
1642532570000|2022-01-18 19:02:50|31621|31601|31619.2|31599.2|31621|31601|31618.9|31598.9|13
1642532580000|2022-01-18 19:03:00|31619.4|31599.4|31617.4|31597.4|31635|31600.7|31615.4|31582.1|20
1642532590000|2022-01-18 19:03:10|31632.2|31582.2|31631.1|31581.1|31632.2|31595.7|31615|31580.3|17
1642532600000|2022-01-18 19:03:20|31631|31581|31613.9|31593.9|31631|31595.7|31613.2|31579.6|25
1642532610000|2022-01-18 19:03:30|31614|31594|31633.7|31583.7|31634.2|31594.3|31613.3|31580.7|28
1642532620000|2022-01-18 19:03:40|31633.9|31583.9|31632.5|31582.5|31634.3|31597.5|31616.9|31581.9|22
1642532630000|2022-01-18 19:03:50|31632.4|31582.4|31633.4|31583.4|31633.8|31597.1|31616.6|31581.8|13
1642532640000|2022-01-18 19:04:00|31634|31584|31633.5|31583.5|31634.4|31584.4|31632.9|31582.9|14
1642532650000|2022-01-18 19:04:10|31617.8|31597.8|31628.8|31578.8|31633.4|31597.8|31615.4|31578|18
1642532660000|2022-01-18 19:04:20|31629|31579|31627.1|31577.1|31629|31592.8|31611.4|31576.6|21
1642532670000|2022-01-18 19:04:30|31627.6|31577.6|31627.5|31577.5|31627.8|31577.8|31626.4|31576.4|8
1642532680000|2022-01-18 19:04:40|31627.2|31577.2|31630.2|31580.2|31630.2|31580.2|31627.2|31577.2|12
1642532690000|2022-01-18 19:04:50|31630.3|31580.3|31631.5|31581.5|31631.9|31581.9|31629.5|31579.5|15
1642532700000|2022-01-18 19:05:00|31632|31582|31614.1|31594.1|31632|31594.2|31613.6|31580.7|18
1642532710000|2022-01-18 19:05:10|31614.2|31594.2|31613.4|31593.4|31633.4|31595.1|31610.5|31579.7|22
1642532720000|2022-01-18 19:05:20|31615.1|31595.1|31614.7|31594.7|31615.1|31595.1|31613.1|31593.1|11
1642532730000|2022-01-18 19:05:30|31613.9|31593.9|31630.1|31580.1|31630.2|31594.3|31612.6|31579.2|16
1642532740000|2022-01-18 19:05:40|31630.9|31580.9|31628.4|31578.4|31630.9|31580.9|31628.4|31578.4|11
1642532750000|2022-01-18 19:05:50|31612.4|31592.4|31629.4|31579.4|31631.7|31595.3|31612|31578.8|18
1642532760000|2022-01-18 19:06:00|31629.3|31579.3|31629.9|31579.9|31630.7|31580.7|31628.2|31578.2|16
1642532770000|2022-01-18 19:06:10|31629.5|31579.5|31629.2|31579.2|31630.1|31580.1|31628.6|31578.6|13
1642532780000|2022-01-18 19:06:20|31629.6|31579.6|31632.4|31582.4|31632.4|31582.4|31629.4|31579.4|11
1642532790000|2022-01-18 19:06:30|31631.8|31581.8|31631.9|31581.9|31635.5|31597.6|31613.7|31580.5|25
1642532800000|2022-01-18 19:06:40|31632.7|31582.7|31616.5|31596.5|31632.7|31596.5|31615.3|31582|18
1642532810000|2022-01-18 19:06:50|31616.1|31596.1|31616.2|31596.2|31616.4|31596.4|31614.9|31594.9|22
1642532820000|2022-01-18 19:07:00|31615.9|31595.9|31631.3|31581.3|31632.8|31596.3|31615.9|31580.8|16
1642532830000|2022-01-18 19:07:10|31631.2|31581.2|31614.6|31594.6|31631.4|31595.4|31614.1|31581.2|16
1642532840000|2022-01-18 19:07:20|31615.1|31595.1|31614.5|31594.5|31629.8|31596.9|31614.5|31579.5|13
1642532850000|2022-01-18 19:07:30|31615|31595|31614|31594|31616|31596|31611.9|31591.9|17
1642532860000|2022-01-18 19:07:40|31613.6|31593.6|31631.8|31581.8|31632.5|31596.1|31613.3|31580.6|13
1642532870000|2022-01-18 19:07:50|31631.4|31581.4|31630.9|31580.9|31632|31582|31630.6|31580.6|15
1642532880000|2022-01-18 19:08:00|31630.6|31580.6|31613.4|31593.4|31631.1|31594.3|31612.9|31579.3|19
1642532890000|2022-01-18 19:08:10|31614.5|31594.5|31615.2|31595.2|31633.1|31601.4|31610.7|31579|26
1642532900000|2022-01-18 19:08:20|31615.8|31595.8|31632|31582|31633.9|31595.9|31614.7|31582|16
1642532910000|2022-01-18 19:08:30|31632.4|31582.4|31616.8|31596.8|31632.4|31597.8|31615.1|31581|19
1642532920000|2022-01-18 19:08:40|31616.4|31596.4|31629.2|31579.2|31630.3|31597|31613.8|31579|16
1642532930000|2022-01-18 19:08:50|31613.7|31593.7|31614|31594|31630.6|31594.7|31613.3|31579.6|15
1642532940000|2022-01-18 19:09:00|31613.8|31593.8|31630.2|31580.2|31630.6|31594.8|31613.8|31580|13
1642532950000|2022-01-18 19:09:10|31630.1|31580.1|31611.8|31591.8|31633|31595|31611.8|31579.8|11
1642532960000|2022-01-18 19:09:20|31611.7|31591.7|31614.2|31594.2|31614.2|31594.2|31611.6|31591.6|6
1642532970000|2022-01-18 19:09:30|31613.9|31593.9|31629.2|31579.2|31631.1|31594.8|31610.9|31578.4|21
1642532980000|2022-01-18 19:09:40|31613.4|31593.4|31614.5|31594.5|31630.2|31595.2|31612.8|31579.1|17
1642532990000|2022-01-18 19:09:50|31614.4|31594.4|31620.1|31570.1|31629.6|31594.4|31613|31570.1|11
1642533000000|2022-01-18 19:10:00|31618.1|31568.1|31605.9|31585.9|31624.2|31586.1|31604.5|31568.1|27
1642533010000|2022-01-18 19:10:10|31605.6|31585.6|31620.6|31570.6|31621|31586.3|31604.1|31570.6|11
1642533020000|2022-01-18 19:10:20|31620.5|31570.5|31619.5|31569.5|31621|31571|31619.5|31569.5|12
1642533030000|2022-01-18 19:10:30|31603.9|31583.9|31620.5|31570.5|31620.5|31584.8|31603.8|31570.5|13
1642533040000|2022-01-18 19:10:40|31619.7|31569.7|31620.8|31570.8|31621.7|31571.7|31619|31569|11
1642533050000|2022-01-18 19:10:50|31619.7|31569.7|31620.5|31570.5|31620.5|31583.6|31603|31568.5|21
1642533060000|2022-01-18 19:11:00|31620.8|31570.8|31618.5|31568.5|31620.8|31570.8|31618.5|31568.5|14
1642533070000|2022-01-18 19:11:10|31618.2|31568.2|31616.6|31566.6|31618.7|31568.7|31612.6|31562.6|18
1642533080000|2022-01-18 19:11:20|31613.5|31563.5|31606.3|31556.3|31615.3|31574.9|31594.9|31556.1|28
1642533090000|2022-01-18 19:11:30|31606.7|31556.7|31607.2|31557.2|31608.2|31558.2|31603.3|31553.3|25
1642533100000|2022-01-18 19:11:40|31608.2|31558.2|31609.9|31559.9|31610.6|31560.6|31605.7|31555.7|25
1642533110000|2022-01-18 19:11:50|31609.5|31559.5|31608.5|31558.5|31609.9|31559.9|31608.1|31558.1|19
1642533120000|2022-01-18 19:12:00|31609.8|31559.8|31608.8|31558.8|31610.7|31560.7|31608.8|31558.8|17
1642533130000|2022-01-18 19:12:10|31609.5|31559.5|31608.8|31558.8|31609.5|31559.5|31605.8|31555.8|15
1642533140000|2022-01-18 19:12:20|31607.6|31557.6|31611.8|31561.8|31612.4|31562.4|31607.3|31557.3|25
1642533150000|2022-01-18 19:12:30|31611|31561|31612.1|31562.1|31612.2|31562.2|31607.7|31557.7|20
1642533160000|2022-01-18 19:12:40|31610.7|31560.7|31608.3|31558.3|31610.7|31560.7|31607.7|31557.7|24
1642533170000|2022-01-18 19:12:50|31607.8|31557.8|31607|31557|31609|31559|31606.7|31556.7|17
1642533180000|2022-01-18 19:13:00|31607.4|31557.4|31607|31557|31607.7|31557.7|31606.6|31556.6|9
1642533190000|2022-01-18 19:13:10|31607.3|31557.3|31607|31557|31608.3|31558.3|31606.8|31556.8|7
1642533200000|2022-01-18 19:13:20|31607.5|31557.5|31605.7|31555.7|31609.2|31559.2|31603.5|31553.5|24
1642533210000|2022-01-18 19:13:30|31605.5|31555.5|31605.8|31555.8|31607.9|31557.9|31605.3|31555.3|22
1642533220000|2022-01-18 19:13:40|31605.4|31555.4|31604.3|31554.3|31606.5|31556.5|31604.3|31554.3|20
1642533230000|2022-01-18 19:13:50|31604.4|31554.4|31605.7|31555.7|31608.5|31558.5|31604.4|31554.4|36
1642533240000|2022-01-18 19:14:00|31604.9|31554.9|31606.2|31556.2|31607.1|31557.1|31604.1|31554.1|27
1642533250000|2022-01-18 19:14:10|31607.1|31557.1|31606.5|31556.5|31607.8|31557.8|31606.2|31556.2|15
1642533260000|2022-01-18 19:14:20|31606.2|31556.2|31606.5|31556.5|31607.5|31557.5|31604|31554|15
1642533270000|2022-01-18 19:14:30|31606.1|31556.1|31604.2|31554.2|31609.6|31556.6|31602.3|31551.5|18
1642533280000|2022-01-18 19:14:40|31604.5|31554.5|31605.7|31555.7|31607.6|31557|31603.6|31553.6|18
1642533290000|2022-01-18 19:14:50|31605.5|31555.5|31603|31553|31606.9|31555.7|31602.3|31552.3|12
1642533300000|2022-01-18 19:15:00|31603.5|31553.5|31604.9|31554.9|31604.9|31554.9|31602.3|31552.3|16
1642533310000|2022-01-18 19:15:10|31605.2|31555.2|31603|31553|31605.9|31555.2|31599.2|31549.2|24
1642533320000|2022-01-18 19:15:20|31614.2|31564.2|31617.9|31567.9|31619|31569|31613.3|31563.3|24
1642533330000|2022-01-18 19:15:30|31614.9|31564.9|31615.8|31565.8|31617.8|31567.8|31614.9|31564.9|20
1642533340000|2022-01-18 19:15:40|31615.5|31565.5|31617.1|31567.1|31617.2|31567.2|31612.2|31562.2|25
1642533350000|2022-01-18 19:15:50|31616.8|31566.8|31617.6|31567.6|31621.5|31571.5|31616.8|31566.8|30
1642533360000|2022-01-18 19:16:00|31617.8|31567.8|31617.6|31567.6|31618.1|31568.1|31617.2|31567.2|22
1642533370000|2022-01-18 19:16:10|31617.4|31567.4|31619.7|31569.7|31620.9|31570.9|31617.2|31567.2|22
1642533380000|2022-01-18 19:16:20|31619.9|31569.9|31620.1|31570.1|31620.5|31570.5|31619|31569|14
1642533390000|2022-01-18 19:16:30|31620|31570|31620.1|31570.1|31620.6|31570.6|31619.7|31569.7|16
1642533400000|2022-01-18 19:16:40|31619.4|31569.4|31619.5|31569.5|31619.9|31569.9|31616.2|31566.2|20
1642533410000|2022-01-18 19:16:50|31619.6|31569.6|31619.1|31569.1|31620.8|31570.8|31618.8|31568.8|24
1642533420000|2022-01-18 19:17:00|31617.3|31567.3|31598.7|31578.7|31617.3|31580.9|31598|31565.8|21
1642533430000|2022-01-18 19:17:10|31599.4|31579.4|31598.3|31578.3|31600.4|31580.4|31596.5|31576.5|17
1642533440000|2022-01-18 19:17:20|31598|31578|31597.3|31577.3|31598|31578|31596.8|31576.8|15
1642533450000|2022-01-18 19:17:30|31597.6|31577.6|31596.7|31576.7|31598.6|31578.6|31592.3|31572.3|30
1642533460000|2022-01-18 19:17:40|31596.8|31576.8|31596.9|31576.9|31597.7|31577.7|31596.6|31576.6|17
1642533470000|2022-01-18 19:17:50|31597.1|31577.1|31596.3|31576.3|31598|31578|31595.9|31575.9|21
1642533480000|2022-01-18 19:18:00|31597|31577|31610.2|31560.2|31610.2|31577|31591.8|31560.2|19
1642533490000|2022-01-18 19:18:10|31593.3|31573.3|31605.3|31555.3|31608|31574.3|31590.1|31552.4|29
1642533500000|2022-01-18 19:18:20|31605.2|31555.2|31602.3|31552.3|31606|31556|31601.7|31551.7|28
1642533510000|2022-01-18 19:18:30|31601.2|31551.2|31601.5|31551.5|31602.5|31552.5|31600.9|31550.9|16
1642533520000|2022-01-18 19:18:40|31601.3|31551.3|31605.8|31555.8|31606.4|31556.4|31600.9|31550.9|22
1642533530000|2022-01-18 19:18:50|31606|31556|31607.1|31557.1|31609.1|31571.6|31590.1|31555|25
1642533540000|2022-01-18 19:19:00|31608.9|31558.9|31607.9|31557.9|31609.6|31559.6|31605.9|31555.9|27
1642533550000|2022-01-18 19:19:10|31608.9|31558.9|31608.3|31558.3|31611.9|31572|31590.9|31556.7|30
1642533560000|2022-01-18 19:19:20|31609.1|31559.1|31592.5|31572.5|31611.1|31573.4|31591.7|31559.1|23
1642533570000|2022-01-18 19:19:30|31592.7|31572.7|31594.1|31574.1|31612.3|31576.4|31592.6|31558.5|26
1642533580000|2022-01-18 19:19:40|31594.2|31574.2|31601.9|31551.9|31606.3|31574.4|31586.2|31551.9|29
1642533590000|2022-01-18 19:19:50|31604.1|31554.1|31603.3|31553.3|31604.1|31569|31584.6|31550.8|31
1642533600000|2022-01-18 19:20:00|31603.2|31553.2|31590.4|31570.4|31607.4|31571.4|31589|31551.7|31
1642533610000|2022-01-18 19:20:10|31590|31570|31598.9|31578.9|31615|31579.6|31588.9|31562.8|19
1642533620000|2022-01-18 19:20:20|31598.2|31578.2|31597.9|31577.9|31614.5|31579.2|31597.4|31563|17
1642533630000|2022-01-18 19:20:30|31597.6|31577.6|31598|31578|31598.2|31578.2|31597|31577|16
1642533640000|2022-01-18 19:20:40|31598.1|31578.1|31613.4|31563.4|31614.1|31578.1|31596.6|31562.3|17
1642533650000|2022-01-18 19:20:50|31613.7|31563.7|31596.4|31576.4|31614.4|31578|31595.5|31563.5|26
1642533660000|2022-01-18 19:21:00|31596.7|31576.7|31595.1|31575.1|31598|31578|31593.9|31573.9|28
1642533670000|2022-01-18 19:21:10|31593.6|31573.6|31595.1|31575.1|31595.6|31575.6|31593.4|31573.4|20
1642533680000|2022-01-18 19:21:20|31595.2|31575.2|31594.4|31574.4|31595.2|31575.2|31593.7|31573.7|13
1642533690000|2022-01-18 19:21:30|31594.5|31574.5|31594.1|31574.1|31595.1|31575.1|31593.4|31573.4|17
1642533700000|2022-01-18 19:21:40|31594|31574|31593.2|31573.2|31595.8|31575.8|31593.2|31573.2|14
1642533710000|2022-01-18 19:21:50|31593.3|31573.3|31590|31570|31597|31577|31590|31570|18
1642533720000|2022-01-18 19:22:00|31589.9|31569.9|31590.7|31570.7|31593.1|31573.1|31588.6|31568.6|29
1642533730000|2022-01-18 19:22:10|31590.8|31570.8|31593|31573|31593.5|31573.5|31590.6|31570.6|17
1642533740000|2022-01-18 19:22:20|31593.1|31573.1|31591.9|31571.9|31593.1|31573.1|31591.7|31571.7|7
1642533750000|2022-01-18 19:22:30|31592.3|31572.3|31592.7|31572.7|31593|31573|31591.9|31571.9|9
1642533760000|2022-01-18 19:22:40|31592.6|31572.6|31592.9|31572.9|31593.3|31573.3|31592.6|31572.6|13
1642533770000|2022-01-18 19:22:50|31593.1|31573.1|31594.2|31574.2|31594.5|31574.5|31593|31573|21
1642533780000|2022-01-18 19:23:00|31594.3|31574.3|31593.7|31573.7|31594.3|31574.3|31593.5|31573.5|11
1642533790000|2022-01-18 19:23:10|31593.6|31573.6|31594.3|31574.3|31594.6|31574.6|31593.6|31573.6|9
1642533800000|2022-01-18 19:23:20|31593.9|31573.9|31593.9|31573.9|31593.9|31573.9|31593.9|31573.9|1
1642533810000|2022-01-18 19:23:30|31594|31574|31594.3|31574.3|31594.5|31574.5|31593.3|31573.3|17
1642533820000|2022-01-18 19:23:40|31594.4|31574.4|31591.4|31571.4|31596.3|31576.3|31591.4|31571.4|12
1642533830000|2022-01-18 19:23:50|31591.3|31571.3|31608.2|31558.2|31610.5|31571.3|31591.3|31557.7|16
1642533840000|2022-01-18 19:24:00|31608.8|31558.8|31590.6|31570.6|31609.1|31573|31590.5|31557.7|18
1642533850000|2022-01-18 19:24:10|31590.4|31570.4|31593.2|31573.2|31594.6|31574.6|31590.2|31570.2|20
1642533860000|2022-01-18 19:24:20|31593.1|31573.1|31595.9|31575.9|31598.2|31578.2|31592.5|31572.5|23
1642533870000|2022-01-18 19:24:30|31595.8|31575.8|31597.9|31577.9|31598.3|31578.3|31594.4|31574.4|19
1642533880000|2022-01-18 19:24:40|31597.5|31577.5|31598.1|31578.1|31598.3|31578.3|31597.3|31577.3|10
1642533890000|2022-01-18 19:24:50|31598.7|31578.7|31597.7|31577.7|31616.2|31581.3|31597.6|31564.7|20
1642533900000|2022-01-18 19:25:00|31597.8|31577.8|31598|31578|31599.6|31579.6|31594.4|31574.4|23
1642533910000|2022-01-18 19:25:10|31599.5|31579.5|31602.8|31582.8|31618|31584.8|31598.3|31567.2|30
1642533920000|2022-01-18 19:25:20|31602.6|31582.6|31602.6|31582.6|31602.9|31582.9|31602.5|31582.5|11
1642533930000|2022-01-18 19:25:30|31602.2|31582.2|31618.2|31568.2|31618.2|31582.8|31600.8|31568.2|11
1642533940000|2022-01-18 19:25:40|31620.7|31570.7|31600.1|31580.1|31620.7|31582.1|31595.8|31563.8|32
1642533950000|2022-01-18 19:25:50|31599.9|31579.9|31601|31581|31601.7|31581.7|31595.4|31575.4|27
1642533960000|2022-01-18 19:26:00|31601.2|31581.2|31601.6|31581.6|31617.8|31583.8|31600.9|31566.5|23
1642533970000|2022-01-18 19:26:10|31602.3|31582.3|31603.7|31583.7|31604.2|31584.2|31601.8|31581.8|22
1642533980000|2022-01-18 19:26:20|31619.4|31569.4|31605.4|31585.4|31619.4|31586.7|31602.2|31568.2|30
1642533990000|2022-01-18 19:26:30|31605.5|31585.5|31605.2|31585.2|31605.6|31585.6|31605.2|31585.2|9
1642534000000|2022-01-18 19:26:40|31605.1|31585.1|31603.3|31583.3|31605.3|31585.3|31601.2|31581.2|17
1642534010000|2022-01-18 19:26:50|31603.6|31583.6|31605.5|31585.5|31605.5|31585.5|31601.5|31581.5|19
1642534020000|2022-01-18 19:27:00|31605.8|31585.8|31605.9|31585.9|31606.2|31586.2|31603.2|31583.2|20
1642534030000|2022-01-18 19:27:10|31604|31584|31602.1|31582.1|31604|31584|31598.4|31578.4|23
1642534040000|2022-01-18 19:27:20|31603|31583|31601.7|31581.7|31604|31584|31601.6|31581.6|15
1642534050000|2022-01-18 19:27:30|31603.4|31583.4|31617.9|31567.9|31618.4|31583.4|31601.3|31567|12
1642534060000|2022-01-18 19:27:40|31618.4|31568.4|31597.4|31577.4|31618.4|31579.6|31596.5|31567.4|15
1642534070000|2022-01-18 19:27:50|31597.2|31577.2|31596|31576|31614.2|31580.3|31595|31564.2|28
1642534080000|2022-01-18 19:28:00|31596.2|31576.2|31599.3|31579.3|31600.6|31580.6|31596.2|31576.2|23
1642534090000|2022-01-18 19:28:10|31599.6|31579.6|31602.2|31582.2|31617|31583.8|31598.6|31564.1|25
1642534100000|2022-01-18 19:28:20|31602.3|31582.3|31618|31568|31618|31583.9|31600.8|31568|19
1642534110000|2022-01-18 19:28:30|31600.9|31580.9|31601.1|31581.1|31617.2|31582.3|31597.6|31566.3|23
1642534120000|2022-01-18 19:28:40|31601|31581|31602.1|31582.1|31602.6|31582.6|31600.9|31580.9|18
1642534130000|2022-01-18 19:28:50|31602.3|31582.3|31604.4|31584.4|31604.6|31584.6|31601.6|31581.6|21
1642534140000|2022-01-18 19:29:00|31603.1|31583.1|31602.5|31582.5|31603.3|31583.3|31602.5|31582.5|13
1642534150000|2022-01-18 19:29:10|31601.8|31581.8|31601.4|31581.4|31602.9|31582.9|31601.2|31581.2|15
1642534160000|2022-01-18 19:29:20|31601.3|31581.3|31600.6|31580.6|31602.1|31582.1|31598.9|31578.9|16
1642534170000|2022-01-18 19:29:30|31600.9|31580.9|31600.6|31580.6|31601.1|31581.1|31600.4|31580.4|12
1642534180000|2022-01-18 19:29:40|31600.8|31580.8|31599.1|31579.1|31615.5|31584.1|31597.6|31564.2|27
1642534190000|2022-01-18 19:29:50|31598.8|31578.8|31615.6|31565.6|31617.4|31579.4|31598.4|31565.1|17
1642534200000|2022-01-18 19:30:00|31615.2|31565.2|31601.1|31581.1|31617.1|31585.7|31593.2|31562.8|37
1642534210000|2022-01-18 19:30:10|31601.9|31581.9|31602.1|31582.1|31618|31583.3|31594.8|31568|34
1642534220000|2022-01-18 19:30:20|31602.3|31582.3|31603.3|31583.3|31604.5|31584.5|31600.1|31580.1|32
1642534230000|2022-01-18 19:30:30|31602.9|31582.9|31601.1|31581.1|31603.8|31583.8|31599.4|31579.4|38
1642534240000|2022-01-18 19:30:40|31600.7|31580.7|31594.1|31574.1|31601.7|31581.7|31593.5|31573.5|34
1642534250000|2022-01-18 19:30:50|31593.5|31573.5|31597.7|31577.7|31598.3|31578.3|31593.5|31573.5|29
1642534260000|2022-01-18 19:31:00|31598.4|31578.4|31597.6|31577.6|31598.5|31578.5|31595.9|31575.9|21
1642534270000|2022-01-18 19:31:10|31597.3|31577.3|31597.2|31577.2|31598.2|31578.2|31596.5|31576.5|19
1642534280000|2022-01-18 19:31:20|31596.9|31576.9|31597.6|31577.6|31598.7|31578.7|31596.9|31576.9|27
1642534290000|2022-01-18 19:31:30|31597.9|31577.9|31596.9|31576.9|31598|31578|31595.7|31575.7|19
1642534300000|2022-01-18 19:31:40|31595.8|31575.8|31594.5|31574.5|31597.3|31577.3|31592.7|31572.7|23
1642534310000|2022-01-18 19:31:50|31594.9|31574.9|31594|31574|31594.9|31574.9|31593.8|31573.8|21
1642534320000|2022-01-18 19:32:00|31593.5|31573.5|31590.1|31570.1|31594.4|31574.4|31589.5|31569.5|27
1642534330000|2022-01-18 19:32:10|31590.7|31570.7|31589|31569|31592.6|31572.6|31588.9|31568.9|30
1642534340000|2022-01-18 19:32:20|31589.2|31569.2|31588|31568|31590.6|31570.6|31585.9|31565.9|28
1642534350000|2022-01-18 19:32:30|31587.8|31567.8|31590.5|31570.5|31590.5|31570.5|31587.8|31567.8|28
1642534360000|2022-01-18 19:32:40|31591|31571|31590.6|31570.6|31591.5|31571.5|31590|31570|19
1642534370000|2022-01-18 19:32:50|31590.8|31570.8|31590.6|31570.6|31590.8|31570.8|31589.6|31569.6|23
1642534380000|2022-01-18 19:33:00|31590.3|31570.3|31592.4|31572.4|31592.4|31572.4|31590.1|31570.1|16
1642534390000|2022-01-18 19:33:10|31593|31573|31592.6|31572.6|31593|31573|31591.3|31571.3|20
1642534400000|2022-01-18 19:33:20|31592.4|31572.4|31588.7|31568.7|31607.4|31572.4|31587.3|31552.3|25
1642534410000|2022-01-18 19:33:30|31588.5|31568.5|31589.4|31569.4|31589.9|31569.9|31588.1|31568.1|21
1642534420000|2022-01-18 19:33:40|31589.3|31569.3|31604|31554|31604.7|31572.9|31588.1|31553.9|17
1642534430000|2022-01-18 19:33:50|31604.8|31554.8|31591|31571|31606.3|31571|31589.5|31553.8|20
1642534440000|2022-01-18 19:34:00|31590.7|31570.7|31604.4|31554.4|31605|31570.9|31588.8|31553.1|18
1642534450000|2022-01-18 19:34:10|31604.1|31554.1|31589.8|31569.8|31607|31569.8|31589|31553.9|21
1642534460000|2022-01-18 19:34:20|31590.8|31570.8|31589.6|31569.6|31591.1|31571.1|31588.8|31568.8|20
1642534470000|2022-01-18 19:34:30|31589.2|31569.2|31588.9|31568.9|31589.6|31569.6|31588.5|31568.5|13
1642534480000|2022-01-18 19:34:40|31588.8|31568.8|31588.9|31568.9|31589.6|31569.6|31588.3|31568.3|26
1642534490000|2022-01-18 19:34:50|31588.7|31568.7|31589.6|31569.6|31590.1|31570.1|31587.7|31567.7|24
1642534500000|2022-01-18 19:35:00|31590|31570|31588.9|31568.9|31590.1|31570.1|31588.2|31568.2|20
1642534510000|2022-01-18 19:35:10|31588.5|31568.5|31589.1|31569.1|31589.2|31569.2|31588|31568|15
1642534520000|2022-01-18 19:35:20|31588.8|31568.8|31588.2|31568.2|31589.4|31569.4|31588.2|31568.2|5
1642534530000|2022-01-18 19:35:30|31588.1|31568.1|31589|31569|31589|31569|31588.1|31568.1|16
1642534540000|2022-01-18 19:35:40|31588.9|31568.9|31585.1|31565.1|31602.4|31569.4|31585.1|31552.4|25
1642534550000|2022-01-18 19:35:50|31584.6|31564.6|31581.6|31561.6|31602.4|31566.4|31581.4|31549.9|31
1642534560000|2022-01-18 19:36:00|31581.5|31561.5|31582.4|31562.4|31583.9|31563.9|31581.5|31561.5|16
1642534570000|2022-01-18 19:36:10|31582.9|31562.9|31586.2|31566.2|31587.2|31567.2|31582.9|31562.9|25
1642534580000|2022-01-18 19:36:20|31586.1|31566.1|31587.3|31567.3|31587.8|31567.8|31586.1|31566.1|19
1642534590000|2022-01-18 19:36:30|31587|31567|31587|31567|31588.3|31568.3|31586|31566|23
1642534600000|2022-01-18 19:36:40|31586.4|31566.4|31587.5|31567.5|31588.3|31568.3|31586.3|31566.3|26
1642534610000|2022-01-18 19:36:50|31587.8|31567.8|31588.8|31568.8|31588.8|31568.8|31587.5|31567.5|18
1642534620000|2022-01-18 19:37:00|31588.6|31568.6|31588.6|31568.6|31603.9|31568.6|31587.6|31553.7|16
1642534630000|2022-01-18 19:37:10|31588.5|31568.5|31589.1|31569.1|31589.9|31569.9|31588.5|31568.5|12
1642534640000|2022-01-18 19:37:20|31587.9|31567.9|31583.6|31563.6|31604.6|31569.4|31578.8|31553.8|22
1642534650000|2022-01-18 19:37:30|31581.6|31561.6|31576.9|31556.9|31593.1|31561.9|31576.4|31542.4|28
1642534660000|2022-01-18 19:37:40|31577.4|31557.4|31592.7|31542.7|31592.9|31559|31573.6|31539.9|32
1642534670000|2022-01-18 19:37:50|31591.2|31541.2|31591.7|31541.7|31594.8|31558.2|31574.8|31540.4|35
1642534680000|2022-01-18 19:38:00|31591.8|31541.8|31576.8|31556.8|31596.9|31559.5|31576.3|31541.8|28
1642534690000|2022-01-18 19:38:10|31576.2|31556.2|31590.5|31540.5|31593.7|31558|31574.7|31540.4|26
1642534700000|2022-01-18 19:38:20|31576.7|31556.7|31592.7|31542.7|31593.1|31558|31575|31540.5|27
1642534710000|2022-01-18 19:38:30|31592.9|31542.9|31579.2|31559.2|31593.3|31559.7|31577.5|31542.3|28
1642534720000|2022-01-18 19:38:40|31578.7|31558.7|31575.2|31555.2|31592.2|31558.8|31573.7|31538.5|34
1642534730000|2022-01-18 19:38:50|31574.3|31554.3|31577.6|31557.6|31594.2|31558.8|31574.3|31538.4|32
1642534740000|2022-01-18 19:39:00|31578|31558|31588.7|31538.7|31592.4|31558.9|31573.8|31538.7|32
1642534750000|2022-01-18 19:39:10|31588.8|31538.8|31589.4|31539.4|31589.6|31539.6|31588.8|31538.8|19
1642534760000|2022-01-18 19:39:20|31589.1|31539.1|31576.9|31556.9|31592.5|31558.5|31574.8|31537.1|24
1642534770000|2022-01-18 19:39:30|31575.6|31555.6|31577.7|31557.7|31593.4|31559.1|31573.1|31539.8|32
1642534780000|2022-01-18 19:39:40|31578.8|31558.8|31579.3|31559.3|31580.3|31560.3|31577.7|31557.7|25
1642534790000|2022-01-18 19:39:50|31579.5|31559.5|31593.7|31543.7|31595.4|31559.7|31579.1|31543.1|17
1642534800000|2022-01-18 19:40:00|31579.7|31559.7|31576.4|31556.4|31594.5|31559.7|31574.9|31540.2|27
1642534810000|2022-01-18 19:40:10|31576.5|31556.5|31594.9|31544.9|31594.9|31559.3|31575.9|31544.5|18
1642534820000|2022-01-18 19:40:20|31595.2|31545.2|31577.6|31557.6|31595.2|31558.6|31577.6|31543.7|20
1642534830000|2022-01-18 19:40:30|31575.4|31555.4|31578.3|31558.3|31593.6|31558.9|31575.1|31541.7|26
1642534840000|2022-01-18 19:40:40|31578|31558|31578.5|31558.5|31579.2|31559.2|31576.6|31556.6|24
1642534850000|2022-01-18 19:40:50|31578.3|31558.3|31593|31543|31594.7|31560|31578|31542.5|20
1642534860000|2022-01-18 19:41:00|31592.9|31542.9|31579.1|31559.1|31595.2|31559.1|31577.1|31542.9|14
1642534870000|2022-01-18 19:41:10|31578.2|31558.2|31592|31542|31592|31559.9|31577.2|31542|23
1642534880000|2022-01-18 19:41:20|31577.6|31557.6|31577.5|31557.5|31594.7|31559.3|31575.1|31544.7|29
1642534890000|2022-01-18 19:41:30|31577.6|31557.6|31590.2|31540.2|31593.4|31560.1|31574.8|31538.4|31
1642534900000|2022-01-18 19:41:40|31589.7|31539.7|31577.1|31557.1|31592.9|31559.5|31576|31539.4|34
1642534910000|2022-01-18 19:41:50|31578.4|31558.4|31578.4|31558.4|31591.6|31559.5|31577.4|31541.6|29
1642534920000|2022-01-18 19:42:00|31579.8|31559.8|31594.3|31544.3|31594.3|31560.6|31577.5|31544.3|25
1642534930000|2022-01-18 19:42:10|31595.5|31545.5|31572.5|31552.5|31595.5|31560.2|31572.5|31538.7|22
1642534940000|2022-01-18 19:42:20|31574.3|31554.3|31595.5|31545.5|31595.9|31561.3|31574.3|31542.1|32
1642534950000|2022-01-18 19:42:30|31595.6|31545.6|31590.7|31540.7|31595.6|31559.3|31575.2|31540.2|29
1642534960000|2022-01-18 19:42:40|31590.9|31540.9|31578.8|31558.8|31592|31559.1|31574.6|31540.7|33
1642534970000|2022-01-18 19:42:50|31577.1|31557.1|31579.5|31559.5|31592.7|31559.9|31572.7|31540.4|30
1642534980000|2022-01-18 19:43:00|31578.8|31558.8|31579.5|31559.5|31592.4|31559.5|31574.9|31540.3|30
1642534990000|2022-01-18 19:43:10|31578.7|31558.7|31579.1|31559.1|31579.3|31559.3|31577.8|31557.8|22
1642535000000|2022-01-18 19:43:20|31579.6|31559.6|31579.3|31559.3|31580.2|31560.2|31578.2|31558.2|19
1642535010000|2022-01-18 19:43:30|31577.8|31557.8|31578.6|31558.6|31591.7|31559.7|31575.7|31541|27
1642535020000|2022-01-18 19:43:40|31578.7|31558.7|31579.7|31559.7|31581.1|31561.1|31576.2|31556.2|26
1642535030000|2022-01-18 19:43:50|31580.1|31560.1|31574.9|31554.9|31580.1|31560.1|31571.6|31551.6|31
1642535040000|2022-01-18 19:44:00|31576.5|31556.5|31577.3|31557.3|31590|31559.5|31574.5|31539.9|29
1642535050000|2022-01-18 19:44:10|31576.4|31556.4|31577.7|31557.7|31594.7|31559.4|31575.8|31543.2|33
1642535060000|2022-01-18 19:44:20|31574.1|31554.1|31576.2|31556.2|31591.5|31558.1|31572.4|31540.8|28
1642535070000|2022-01-18 19:44:30|31576.7|31556.7|31590.2|31540.2|31592.7|31557.2|31575.4|31539.8|33
1642535080000|2022-01-18 19:44:40|31590.8|31540.8|31588.8|31538.8|31591.6|31557.3|31574.9|31538.4|30
1642535090000|2022-01-18 19:44:50|31588.6|31538.6|31577.6|31557.6|31592|31558.9|31574|31538.5|27
1642535100000|2022-01-18 19:45:00|31578.1|31558.1|31591.3|31541.3|31596.2|31559.3|31573.4|31540.1|36
1642535110000|2022-01-18 19:45:10|31590.7|31540.7|31577.8|31557.8|31594|31560.4|31574.7|31539.5|32
1642535120000|2022-01-18 19:45:20|31578.4|31558.4|31590.8|31540.8|31592.3|31559.8|31574.5|31540.8|32
1642535130000|2022-01-18 19:45:30|31590.1|31540.1|31579.7|31559.7|31592.5|31559.7|31574.4|31539.3|30
1642535140000|2022-01-18 19:45:40|31578.6|31558.6|31574.7|31554.7|31593.6|31560.1|31573.7|31539.3|36
1642535150000|2022-01-18 19:45:50|31574.1|31554.1|31577.2|31557.2|31591.6|31558|31573.8|31541.6|19
1642535160000|2022-01-18 19:46:00|31577.3|31557.3|31575.9|31555.9|31595.4|31560.3|31572.4|31544.7|31
1642535170000|2022-01-18 19:46:10|31576.2|31556.2|31575.5|31555.5|31592.3|31558.3|31572.3|31538.9|30
1642535180000|2022-01-18 19:46:20|31576.1|31556.1|31577.6|31557.6|31593.5|31559.3|31573.2|31539.6|37
1642535190000|2022-01-18 19:46:30|31577.4|31557.4|31578.6|31558.6|31591.1|31559.8|31576.1|31539.4|29
1642535200000|2022-01-18 19:46:40|31578|31558|31578.9|31558.9|31578.9|31558.9|31578|31558|19
1642535210000|2022-01-18 19:46:50|31579.1|31559.1|31579.9|31559.9|31579.9|31559.9|31578.2|31558.2|16
1642535220000|2022-01-18 19:47:00|31578.5|31558.5|31580.6|31560.6|31594.3|31560.6|31576.5|31540.8|29
1642535230000|2022-01-18 19:47:10|31579.6|31559.6|31577.2|31557.2|31591.6|31560.2|31574.9|31541.6|27
1642535240000|2022-01-18 19:47:20|31577.9|31557.9|31578.5|31558.5|31594.2|31560.9|31577.9|31543.5|24
1642535250000|2022-01-18 19:47:30|31578.4|31558.4|31575.6|31555.6|31580.7|31560.7|31575.6|31555.6|22
1642535260000|2022-01-18 19:47:40|31575.7|31555.7|31576.6|31556.6|31594.8|31560.3|31573.3|31541.9|27
1642535270000|2022-01-18 19:47:50|31576.9|31556.9|31576.4|31556.4|31593|31556.9|31573.7|31538.3|32
1642535280000|2022-01-18 19:48:00|31577.7|31557.7|31578.7|31558.7|31595.1|31559.2|31575.1|31543.8|26
1642535290000|2022-01-18 19:48:10|31578.5|31558.5|31578.6|31558.6|31579|31559|31578|31558|12
1642535300000|2022-01-18 19:48:20|31578.4|31558.4|31579.4|31559.4|31579.6|31559.6|31578.3|31558.3|14
1642535310000|2022-01-18 19:48:30|31579.3|31559.3|31578.4|31558.4|31594.6|31560.7|31575.9|31544.6|27
1642535320000|2022-01-18 19:48:40|31578.6|31558.6|31578.7|31558.7|31579.2|31559.2|31577.9|31557.9|19
1642535330000|2022-01-18 19:48:50|31579.4|31559.4|31592.2|31542.2|31595.2|31559.9|31577.5|31542|21
1642535340000|2022-01-18 19:49:00|31593.5|31543.5|31573.2|31553.2|31593.5|31560|31573.2|31542.1|17
1642535350000|2022-01-18 19:49:10|31589.4|31539.4|31573.2|31553.2|31591.9|31557|31572.9|31539.4|37
1642535360000|2022-01-18 19:49:20|31574.3|31554.3|31576.6|31556.6|31593.5|31558.1|31574.1|31539.2|26
1642535370000|2022-01-18 19:49:30|31577|31557|31573.3|31553.3|31592.1|31557.3|31571.8|31540.7|29
1642535380000|2022-01-18 19:49:40|31590|31540|31589|31539|31594.5|31560.4|31571.8|31538.5|34
1642535390000|2022-01-18 19:49:50|31588.8|31538.8|31576.8|31556.8|31593.1|31559.6|31572.5|31538.6|33
1642535400000|2022-01-18 19:50:00|31576.9|31556.9|31578.5|31558.5|31579.1|31559.1|31576.1|31556.1|27
1642535410000|2022-01-18 19:50:10|31577.5|31557.5|31578.6|31558.6|31590.2|31558.6|31574.8|31540|32
1642535420000|2022-01-18 19:50:20|31576.8|31556.8|31578.1|31558.1|31593|31558.6|31573.8|31541.1|28
1642535430000|2022-01-18 19:50:30|31592.8|31542.8|31594.6|31544.6|31594.6|31559.2|31574.9|31541.1|32
1642535440000|2022-01-18 19:50:40|31591.6|31541.6|31575.1|31555.1|31591.6|31557.3|31574.2|31540.9|29
1642535450000|2022-01-18 19:50:50|31576.9|31556.9|31591.3|31541.3|31593.7|31558.6|31574.4|31541.3|29
1642535460000|2022-01-18 19:51:00|31591.4|31541.4|31577.6|31557.6|31595.6|31560.3|31574.5|31540.8|36
1642535470000|2022-01-18 19:51:10|31577.7|31557.7|31593.2|31543.2|31593.9|31558.2|31577.6|31540.4|31
1642535480000|2022-01-18 19:51:20|31593|31543|31592.8|31542.8|31595.3|31560|31577.5|31541.6|26
1642535490000|2022-01-18 19:51:30|31593|31543|31593.2|31543.2|31596.4|31560.5|31578|31542|27
1642535500000|2022-01-18 19:51:40|31593.9|31543.9|31593.4|31543.4|31595.3|31559.8|31577.9|31543|26
1642535510000|2022-01-18 19:51:50|31593|31543|31593|31543|31595.5|31556.7|31574.8|31541.8|28
1642535520000|2022-01-18 19:52:00|31594|31544|31576.2|31556.2|31595.1|31560.1|31575|31541.3|34
1642535530000|2022-01-18 19:52:10|31576.3|31556.3|31579.3|31559.3|31593.8|31559.3|31576.3|31540.9|32
1642535540000|2022-01-18 19:52:20|31578.6|31558.6|31594|31544|31595.7|31560.4|31577|31543.4|32
1642535550000|2022-01-18 19:52:30|31593.4|31543.4|31593.6|31543.6|31594.1|31560|31576.3|31539.4|31
1642535560000|2022-01-18 19:52:40|31592.7|31542.7|31594.2|31544.2|31595.1|31559.4|31576.8|31541|31
1642535570000|2022-01-18 19:52:50|31593.9|31543.9|31593.7|31543.7|31596.6|31561.6|31580.3|31542.3|25
1642535580000|2022-01-18 19:53:00|31593|31543|31594|31544|31594.7|31560.6|31578.6|31542.9|29
1642535590000|2022-01-18 19:53:10|31593.9|31543.9|31594.3|31544.3|31595.7|31545.7|31593.9|31543.9|21
1642535600000|2022-01-18 19:53:20|31594.8|31544.8|31594.5|31544.5|31596.8|31560.1|31580.1|31544.5|21
1642535610000|2022-01-18 19:53:30|31594.1|31544.1|31594.7|31544.7|31595|31559.9|31577.6|31543.3|29
1642535620000|2022-01-18 19:53:40|31594|31544|31593.6|31543.6|31595.7|31560.6|31576.7|31541.7|27
1642535630000|2022-01-18 19:53:50|31593|31543|31589.6|31539.6|31596.3|31558.9|31576.3|31538.4|35
1642535640000|2022-01-18 19:54:00|31590.7|31540.7|31578.1|31558.1|31594.2|31558.6|31574.6|31539.2|28
1642535650000|2022-01-18 19:54:10|31578.2|31558.2|31594.3|31544.3|31595.2|31558.3|31576.4|31543.2|19
1642535660000|2022-01-18 19:54:20|31593.9|31543.9|31594.2|31544.2|31594.7|31558.3|31576.7|31542.7|28
1642535670000|2022-01-18 19:54:30|31593.9|31543.9|31593.1|31543.1|31596.1|31559.1|31579.1|31542.9|28
1642535680000|2022-01-18 19:54:40|31593|31543|31591.1|31541.1|31596.7|31559.3|31577.8|31540.2|23
1642535690000|2022-01-18 19:54:50|31589.7|31539.7|31593.3|31543.3|31595.6|31559.8|31576.4|31539.7|30
1642535700000|2022-01-18 19:55:00|31593.9|31543.9|31592.7|31542.7|31594|31544|31592.1|31542.1|30
1642535710000|2022-01-18 19:55:10|31592.1|31542.1|31593.8|31543.8|31595.3|31559.8|31579.3|31542.1|25
1642535720000|2022-01-18 19:55:20|31593.7|31543.7|31577.8|31557.8|31593.7|31559.2|31576.5|31542.7|19
1642535730000|2022-01-18 19:55:30|31594.4|31544.4|31591.5|31541.5|31595.1|31560.6|31576.5|31541.5|30
1642535740000|2022-01-18 19:55:40|31580|31560|31574.6|31554.6|31596.9|31560.5|31573.9|31540|33
1642535750000|2022-01-18 19:55:50|31574.2|31554.2|31593.3|31543.3|31594.9|31556.3|31574.1|31542.7|19
1642535760000|2022-01-18 19:56:00|31593.8|31543.8|31593.5|31543.5|31595.7|31559.4|31579.4|31540.1|32
1642535770000|2022-01-18 19:56:10|31593.4|31543.4|31594.6|31544.6|31596.5|31558.9|31578.1|31543.4|30
1642535780000|2022-01-18 19:56:20|31594.2|31544.2|31596.4|31546.4|31597|31561.8|31579.2|31543|32
1642535790000|2022-01-18 19:56:30|31595.1|31545.1|31581.3|31561.3|31596.1|31562.3|31578.4|31544.9|29
1642535800000|2022-01-18 19:56:40|31581|31561|31581.5|31561.5|31597|31563.1|31579.1|31544.8|33
1642535810000|2022-01-18 19:56:50|31582.2|31562.2|31579.8|31559.8|31598.1|31562.6|31578.4|31545.5|29
1642535820000|2022-01-18 19:57:00|31581.1|31561.1|31581.5|31561.5|31598.3|31563.1|31580.5|31544.2|37
1642535830000|2022-01-18 19:57:10|31581.3|31561.3|31582.5|31562.5|31598.4|31564.2|31579.8|31545.3|32
1642535840000|2022-01-18 19:57:20|31581.3|31561.3|31581.2|31561.2|31598.5|31563.5|31580.1|31546.1|31
1642535850000|2022-01-18 19:57:30|31582.1|31562.1|31581.4|31561.4|31598.5|31564.2|31580.7|31547.5|32
1642535860000|2022-01-18 19:57:40|31582|31562|31581.5|31561.5|31583.1|31563.1|31580.3|31560.3|23
1642535870000|2022-01-18 19:57:50|31581.2|31561.2|31581.5|31561.5|31597.3|31563.1|31581|31547.3|25
1642535880000|2022-01-18 19:58:00|31580.8|31560.8|31581.2|31561.2|31598.9|31563.1|31580.8|31545.8|36
1642535890000|2022-01-18 19:58:10|31581.4|31561.4|31576.8|31556.8|31583.3|31563.3|31575.1|31555.1|32
1642535900000|2022-01-18 19:58:20|31577.4|31557.4|31579.9|31559.9|31579.9|31559.9|31575.6|31555.6|29
1642535910000|2022-01-18 19:58:30|31580.1|31560.1|31579.8|31559.8|31581.1|31561.1|31579|31559|31
1642535920000|2022-01-18 19:58:40|31579.6|31559.6|31580.7|31560.7|31581.6|31561.6|31579.6|31559.6|30
1642535930000|2022-01-18 19:58:50|31579.9|31559.9|31580.2|31560.2|31582.2|31562.2|31579.9|31559.9|31
1642535940000|2022-01-18 19:59:00|31580.1|31560.1|31581.8|31561.8|31584.3|31564.3|31579.3|31559.3|33
1642535950000|2022-01-18 19:59:10|31582.7|31562.7|31582.2|31562.2|31583.5|31563.5|31581.6|31561.6|30
1642535960000|2022-01-18 19:59:20|31582.5|31562.5|31583.8|31563.8|31585.2|31565.2|31582|31562|32
1642535970000|2022-01-18 19:59:30|31584.2|31564.2|31584.7|31564.7|31585|31565|31583.2|31563.2|22
1642535980000|2022-01-18 19:59:40|31585|31565|31584.6|31564.6|31585.2|31565.2|31583.5|31563.5|23
1642535990000|2022-01-18 19:59:50|31584.5|31564.5|31585.2|31565.2|31598.2|31565.3|31582.2|31548|27
1642536000000|2022-01-18 20:00:00|31584.3|31564.3|31581.1|31561.1|31599.4|31564.7|31575.4|31542.1|34
1642536010000|2022-01-18 20:00:10|31581.5|31561.5|31582.6|31562.6|31584.7|31564.7|31581.5|31561.5|24
1642536020000|2022-01-18 20:00:20|31600.8|31550.8|31585.3|31565.3|31601.4|31565.3|31583.1|31549.5|18
1642536030000|2022-01-18 20:00:30|31599.7|31549.7|31581.5|31561.5|31599.7|31563.3|31581.4|31547.9|20
1642536040000|2022-01-18 20:00:40|31581.9|31561.9|31580.6|31560.6|31582.4|31562.4|31580.5|31560.5|13
1642536050000|2022-01-18 20:00:50|31580.7|31560.7|31580.6|31560.6|31582.6|31562.6|31580.2|31560.2|26
1642536060000|2022-01-18 20:01:00|31596.4|31546.4|31580.8|31560.8|31596.9|31562.3|31580.5|31546.1|26
1642536070000|2022-01-18 20:01:10|31580.9|31560.9|31581|31561|31582|31562|31580.8|31560.8|11
1642536080000|2022-01-18 20:01:20|31580.7|31560.7|31581.3|31561.3|31582.6|31562.6|31578.8|31558.8|21
1642536090000|2022-01-18 20:01:30|31597.3|31547.3|31581.4|31561.4|31597.5|31562.5|31579.8|31545.7|22
1642536100000|2022-01-18 20:01:40|31580.3|31560.3|31596.3|31546.3|31596.7|31562.2|31578.5|31546.3|25
1642536110000|2022-01-18 20:01:50|31596.1|31546.1|31580.9|31560.9|31596.6|31561.6|31580.9|31545.4|19
1642536120000|2022-01-18 20:02:00|31581.3|31561.3|31581.3|31561.3|31581.8|31561.8|31579.9|31559.9|18
1642536130000|2022-01-18 20:02:10|31581.4|31561.4|31581.3|31561.3|31594.9|31561.4|31579.4|31544.1|21
1642536140000|2022-01-18 20:02:20|31581.7|31561.7|31579.8|31559.8|31596.7|31561.7|31579.8|31544.4|17
1642536150000|2022-01-18 20:02:30|31579.9|31559.9|31579|31559|31580.2|31560.2|31578.9|31558.9|9
1642536160000|2022-01-18 20:02:40|31578.9|31558.9|31577.6|31557.6|31579.3|31559.3|31577.6|31557.6|17
1642536170000|2022-01-18 20:02:50|31577.5|31557.5|31575.8|31555.8|31577.5|31557.5|31575.4|31555.4|23
1642536180000|2022-01-18 20:03:00|31575.9|31555.9|31576.9|31556.9|31577.8|31557.8|31575.6|31555.6|23
1642536190000|2022-01-18 20:03:10|31576.7|31556.7|31577.3|31557.3|31577.3|31557.3|31576.6|31556.6|21
1642536200000|2022-01-18 20:03:20|31577|31557|31577|31557|31577.4|31557.4|31576.3|31556.3|11
1642536210000|2022-01-18 20:03:30|31577.1|31557.1|31594.9|31544.9|31595.3|31560.6|31577.1|31544.3|18
1642536220000|2022-01-18 20:03:40|31595.4|31545.4|31579.5|31559.5|31595.4|31560.7|31578.9|31545.4|24
1642536230000|2022-01-18 20:03:50|31579.6|31559.6|31579.2|31559.2|31580|31560|31578.9|31558.9|13
1642536240000|2022-01-18 20:04:00|31579.1|31559.1|31579|31559|31579.6|31559.6|31578.9|31558.9|11
1642536250000|2022-01-18 20:04:10|31579.2|31559.2|31593.8|31543.8|31594.6|31560.7|31578.5|31543.5|23
1642536260000|2022-01-18 20:04:20|31593.7|31543.7|31578.2|31558.2|31593.7|31560.4|31578.2|31543.7|20
1642536270000|2022-01-18 20:04:30|31581.2|31561.2|31594.7|31544.7|31595.9|31561.2|31579|31544.7|19
1642536280000|2022-01-18 20:04:40|31596.2|31546.2|31579.9|31559.9|31596.2|31560.5|31579.1|31544.7|18
1642536290000|2022-01-18 20:04:50|31579.4|31559.4|31579.9|31559.9|31580.5|31560.5|31578.8|31558.8|25
1642536300000|2022-01-18 20:05:00|31580|31560|31575.3|31555.3|31596.3|31561.4|31575.3|31546.3|20
1642536310000|2022-01-18 20:05:10|31575.8|31555.8|31592|31542|31594.4|31558.6|31574.9|31542|27
1642536320000|2022-01-18 20:05:20|31591.4|31541.4|31592.1|31542.1|31593|31543|31590.9|31540.9|16
1642536330000|2022-01-18 20:05:30|31592.3|31542.3|31592.8|31542.8|31592.8|31542.8|31591.3|31541.3|10
1642536340000|2022-01-18 20:05:40|31592.7|31542.7|31592.7|31542.7|31592.9|31542.9|31591.5|31541.5|9
1642536350000|2022-01-18 20:05:50|31592|31542|31576.2|31556.2|31592.2|31556.8|31576.2|31540.5|14
1642536360000|2022-01-18 20:06:00|31576.3|31556.3|31593.5|31543.5|31593.5|31558.7|31576.2|31542.9|25
1642536370000|2022-01-18 20:06:10|31593.2|31543.2|31593.3|31543.3|31593.7|31543.7|31592.9|31542.9|10
1642536380000|2022-01-18 20:06:20|31593.4|31543.4|31577.8|31557.8|31593.4|31558.2|31577.4|31543.3|11
1642536390000|2022-01-18 20:06:30|31577.6|31557.6|31590.2|31540.2|31592.5|31557.6|31575.7|31539.7|14
1642536400000|2022-01-18 20:06:40|31590.3|31540.3|31591.7|31541.7|31592.9|31542.9|31589.9|31539.9|16
1642536410000|2022-01-18 20:06:50|31591.8|31541.8|31592.1|31542.1|31592.3|31542.3|31591.4|31541.4|11
1642536420000|2022-01-18 20:07:00|31592.5|31542.5|31589.8|31539.8|31592.5|31542.5|31589.8|31539.8|18
1642536430000|2022-01-18 20:07:10|31590|31540|31589.8|31539.8|31590|31540|31589.2|31539.2|13
1642536440000|2022-01-18 20:07:20|31590.5|31540.5|31591.9|31541.9|31593.2|31543.2|31589.9|31539.9|18
1642536450000|2022-01-18 20:07:30|31592.6|31542.6|31591.9|31541.9|31592.6|31542.6|31591.9|31541.9|7
1642536460000|2022-01-18 20:07:40|31592|31542|31576.3|31556.3|31592|31556.4|31576.1|31542|6
1642536470000|2022-01-18 20:07:50|31576.5|31556.5|31590.7|31540.7|31592.5|31556.5|31576.5|31540.5|7
1642536480000|2022-01-18 20:08:00|31591|31541|31594|31544|31595.4|31559|31579|31540.5|18
1642536490000|2022-01-18 20:08:10|31594.4|31544.4|31592.3|31542.3|31594.4|31544.4|31592|31542|28
1642536500000|2022-01-18 20:08:20|31593.8|31543.8|31596.9|31546.9|31596.9|31563|31579.9|31542.7|33
1642536510000|2022-01-18 20:08:30|31597.8|31547.8|31597.9|31547.9|31598.1|31548.1|31596.4|31546.4|20
1642536520000|2022-01-18 20:08:40|31596.8|31546.8|31595.5|31545.5|31597.2|31547.2|31595.5|31545.5|19
1642536530000|2022-01-18 20:08:50|31595.6|31545.6|31594.9|31544.9|31595.6|31545.6|31594.2|31544.2|16
1642536540000|2022-01-18 20:09:00|31595.1|31545.1|31581|31561|31595.9|31562.1|31580.9|31545|24
1642536550000|2022-01-18 20:09:10|31580.7|31560.7|31595.6|31545.6|31595.6|31560.7|31580|31545.6|9
1642536560000|2022-01-18 20:09:20|31595.8|31545.8|31596.7|31546.7|31597|31547|31595.4|31545.4|18
1642536570000|2022-01-18 20:09:30|31596.6|31546.6|31581.7|31561.7|31596.6|31562|31580.6|31546.4|12
1642536580000|2022-01-18 20:09:40|31581.6|31561.6|31597.3|31547.3|31597.7|31561.6|31581.5|31543.7|31
1642536590000|2022-01-18 20:09:50|31598.3|31548.3|31597.7|31547.7|31601|31564.5|31581.4|31547.7|27
1642536600000|2022-01-18 20:10:00|31581.9|31561.9|31580.5|31560.5|31582.9|31562.9|31580.5|31560.5|22
1642536610000|2022-01-18 20:10:10|31580.4|31560.4|31582|31562|31583.3|31563.3|31580.4|31560.4|21
1642536620000|2022-01-18 20:10:20|31581.9|31561.9|31582.1|31562.1|31582.8|31562.8|31581.4|31561.4|15
1642536630000|2022-01-18 20:10:30|31582.2|31562.2|31581.8|31561.8|31583.4|31563.4|31581.6|31561.6|13
1642536640000|2022-01-18 20:10:40|31581.7|31561.7|31581.9|31561.9|31583|31563|31581.1|31561.1|21
1642536650000|2022-01-18 20:10:50|31582.4|31562.4|31596.4|31546.4|31597.2|31562.4|31580|31545.5|21
1642536660000|2022-01-18 20:11:00|31596.1|31546.1|31598.4|31548.4|31599.5|31563.7|31582.2|31546.1|24
1642536670000|2022-01-18 20:11:10|31598.1|31548.1|31599|31549|31599.1|31549.1|31597.8|31547.8|21
1642536680000|2022-01-18 20:11:20|31598.7|31548.7|31581.7|31561.7|31598.7|31562.4|31581.7|31548|14
1642536690000|2022-01-18 20:11:30|31581.6|31561.6|31580.6|31560.6|31582.4|31562.4|31580.6|31560.6|13
1642536700000|2022-01-18 20:11:40|31580.5|31560.5|31598.2|31548.2|31598.7|31563.5|31580.3|31547.5|23
1642536710000|2022-01-18 20:11:50|31597.8|31547.8|31582.8|31562.8|31598.9|31562.8|31580.8|31547.2|23
1642536720000|2022-01-18 20:12:00|31582.7|31562.7|31596.6|31546.6|31598.2|31563.4|31580.5|31546.6|20
1642536730000|2022-01-18 20:12:10|31596.5|31546.5|31597.8|31547.8|31597.9|31547.9|31596.2|31546.2|16
1642536740000|2022-01-18 20:12:20|31597.7|31547.7|31596.4|31546.4|31597.7|31547.7|31596.1|31546.1|12
1642536750000|2022-01-18 20:12:30|31596.2|31546.2|31595.9|31545.9|31596.7|31546.7|31594.9|31544.9|12
1642536760000|2022-01-18 20:12:40|31596.2|31546.2|31596.7|31546.7|31598.2|31564.9|31581.1|31546.1|15
1642536770000|2022-01-18 20:12:50|31596.8|31546.8|31583.3|31563.3|31596.8|31563.6|31581.6|31546.8|14
1642536780000|2022-01-18 20:13:00|31583.7|31563.7|31583|31563|31583.7|31563.7|31582.3|31562.3|18
1642536790000|2022-01-18 20:13:10|31582.8|31562.8|31583.2|31563.2|31583.6|31563.6|31582.8|31562.8|12
1642536800000|2022-01-18 20:13:20|31583.1|31563.1|31582.9|31562.9|31583.2|31563.2|31582.6|31562.6|9
1642536810000|2022-01-18 20:13:30|31582.7|31562.7|31581.5|31561.5|31583.5|31563.5|31581.5|31561.5|16
1642536820000|2022-01-18 20:13:40|31582.9|31562.9|31598.4|31548.4|31598.4|31563.1|31582.3|31548.4|16
1642536830000|2022-01-18 20:13:50|31583.2|31563.2|31598.6|31548.6|31600|31563.7|31583.2|31547.9|20
1642536840000|2022-01-18 20:14:00|31598|31548|31598.2|31548.2|31598.3|31548.3|31597.9|31547.9|11
1642536850000|2022-01-18 20:14:10|31598.1|31548.1|31582.8|31562.8|31598.1|31563.3|31582.6|31548.1|13
1642536860000|2022-01-18 20:14:20|31583|31563|31582.8|31562.8|31598.3|31563.5|31581.7|31548.3|13
1642536870000|2022-01-18 20:14:30|31583.1|31563.1|31582.6|31562.6|31583.4|31563.4|31582.6|31562.6|12
1642536880000|2022-01-18 20:14:40|31582.9|31562.9|31583.4|31563.4|31583.6|31563.6|31582.5|31562.5|14
1642536890000|2022-01-18 20:14:50|31583.5|31563.5|31583.1|31563.1|31584|31564|31583.1|31563.1|18
1642536900000|2022-01-18 20:15:00|31583.3|31563.3|31599.5|31549.5|31600.6|31564.2|31582.6|31548.8|20
1642536910000|2022-01-18 20:15:10|31585.1|31565.1|31583.8|31563.8|31600.3|31565.1|31582.6|31550.1|25
1642536920000|2022-01-18 20:15:20|31583.5|31563.5|31584|31564|31584.6|31564.6|31582.6|31562.6|22
1642536930000|2022-01-18 20:15:30|31584.4|31564.4|31583.1|31563.1|31584.5|31564.5|31582.7|31562.7|11
1642536940000|2022-01-18 20:15:40|31583.4|31563.4|31583.8|31563.8|31584.1|31564.1|31583.1|31563.1|16
1642536950000|2022-01-18 20:15:50|31583.6|31563.6|31599.5|31549.5|31601.9|31565.2|31583.4|31549.5|17
1642536960000|2022-01-18 20:16:00|31584.5|31564.5|31584.4|31564.4|31586.7|31566.7|31584|31564|27
1642536970000|2022-01-18 20:16:10|31584.8|31564.8|31585|31565|31585.6|31565.6|31584.4|31564.4|14
1642536980000|2022-01-18 20:16:20|31585.3|31565.3|31584.5|31564.5|31585.3|31565.3|31584.5|31564.5|18
1642536990000|2022-01-18 20:16:30|31584.8|31564.8|31584.8|31564.8|31585.3|31565.3|31584.4|31564.4|16
1642537000000|2022-01-18 20:16:40|31584.7|31564.7|31585|31565|31585.1|31565.1|31584|31564|15
1642537010000|2022-01-18 20:16:50|31585.1|31565.1|31585.1|31565.1|31586.6|31566.6|31584.9|31564.9|19
1642537020000|2022-01-18 20:17:00|31586.2|31566.2|31586|31566|31586.3|31566.3|31584.6|31564.6|26
1642537030000|2022-01-18 20:17:10|31586.2|31566.2|31585.8|31565.8|31586.3|31566.3|31585.3|31565.3|21
1642537040000|2022-01-18 20:17:20|31585.6|31565.6|31585|31565|31585.6|31565.6|31584.8|31564.8|13
1642537050000|2022-01-18 20:17:30|31585.1|31565.1|31584.2|31564.2|31585.2|31565.2|31584.2|31564.2|21
1642537060000|2022-01-18 20:17:40|31583.4|31563.4|31583.7|31563.7|31602|31565.1|31583.2|31548.9|21
1642537070000|2022-01-18 20:17:50|31582.5|31562.5|31583.1|31563.1|31583.6|31563.6|31582.5|31562.5|14
1642537080000|2022-01-18 20:18:00|31582.9|31562.9|31582.6|31562.6|31583.4|31563.4|31582.3|31562.3|12
1642537090000|2022-01-18 20:18:10|31582.4|31562.4|31598.7|31548.7|31599.1|31564.9|31582.4|31548.4|17
1642537100000|2022-01-18 20:18:20|31598.6|31548.6|31598.6|31548.6|31598.9|31548.9|31598.2|31548.2|12
1642537110000|2022-01-18 20:18:30|31598.2|31548.2|31583.5|31563.5|31598.2|31563.8|31583.2|31547.9|6
1642537120000|2022-01-18 20:18:40|31583.9|31563.9|31583.6|31563.6|31584.4|31564.4|31583.2|31563.2|11
1642537130000|2022-01-18 20:18:50|31582.1|31562.1|31582.9|31562.9|31599.1|31563.8|31581.7|31547.2|24
1642537140000|2022-01-18 20:19:00|31583.8|31563.8|31583|31563|31584.1|31564.1|31582.6|31562.6|22
1642537150000|2022-01-18 20:19:10|31582.5|31562.5|31583.7|31563.7|31583.7|31563.7|31582.5|31562.5|22
1642537160000|2022-01-18 20:19:20|31583.5|31563.5|31583.1|31563.1|31583.9|31563.9|31583.1|31563.1|11
1642537170000|2022-01-18 20:19:30|31583.6|31563.6|31583.6|31563.6|31598.5|31563.6|31583.2|31547|13
1642537180000|2022-01-18 20:19:40|31583.7|31563.7|31583.1|31563.1|31602.1|31566.4|31583.1|31552.1|17
1642537190000|2022-01-18 20:19:50|31583.5|31563.5|31600.2|31550.2|31601.4|31563.6|31583.4|31548.5|23
1642537200000|2022-01-18 20:20:00|31600.3|31550.3|31584.1|31564.1|31600.3|31565.3|31583.9|31550.3|25
1642537210000|2022-01-18 20:20:10|31583.9|31563.9|31583.6|31563.6|31584.5|31564.5|31583.6|31563.6|13
1642537220000|2022-01-18 20:20:20|31583.7|31563.7|31583.9|31563.9|31584.1|31564.1|31583.7|31563.7|12
1642537230000|2022-01-18 20:20:30|31583.8|31563.8|31584|31564|31587.3|31567.3|31583.8|31563.8|12
1642537240000|2022-01-18 20:20:40|31585.1|31565.1|31583.5|31563.5|31585.3|31565.3|31583.2|31563.2|16
1642537250000|2022-01-18 20:20:50|31584.6|31564.6|31583.3|31563.3|31584.9|31564.9|31583.3|31563.3|23
1642537260000|2022-01-18 20:21:00|31583.1|31563.1|31584.1|31564.1|31584.9|31564.9|31583.1|31563.1|13
1642537270000|2022-01-18 20:21:10|31583.2|31563.2|31584.8|31564.8|31584.8|31564.8|31582.2|31562.2|16
1642537280000|2022-01-18 20:21:20|31584.6|31564.6|31584.1|31564.1|31584.6|31564.6|31584|31564|11
1642537290000|2022-01-18 20:21:30|31584|31564|31584.1|31564.1|31585.1|31565.1|31583.8|31563.8|16
1642537300000|2022-01-18 20:21:40|31583.1|31563.1|31584.6|31564.6|31585.5|31565.5|31583.1|31563.1|21
1642537310000|2022-01-18 20:21:50|31584.7|31564.7|31584.3|31564.3|31584.7|31564.7|31584|31564|20
1642537320000|2022-01-18 20:22:00|31584.1|31564.1|31584.6|31564.6|31584.7|31564.7|31583.9|31563.9|14
1642537330000|2022-01-18 20:22:10|31584.4|31564.4|31584.3|31564.3|31585.3|31565.3|31584.2|31564.2|12
1642537340000|2022-01-18 20:22:20|31584.2|31564.2|31599.9|31549.9|31600.5|31565.1|31583.5|31549.1|19
1642537350000|2022-01-18 20:22:30|31599.6|31549.6|31585.4|31565.4|31600.4|31565.9|31583.8|31549.6|19
1642537360000|2022-01-18 20:22:40|31585.3|31565.3|31584.9|31564.9|31585.3|31565.3|31584.4|31564.4|16
1642537370000|2022-01-18 20:22:50|31584.8|31564.8|31584.6|31564.6|31585.9|31565.9|31584|31564|10
1642537380000|2022-01-18 20:23:00|31584.2|31564.2|31585.3|31565.3|31585.9|31565.9|31584.2|31564.2|12
1642537390000|2022-01-18 20:23:10|31586.2|31566.2|31585.7|31565.7|31586.2|31566.2|31585.3|31565.3|17
1642537400000|2022-01-18 20:23:20|31585.8|31565.8|31585.9|31565.9|31586|31566|31585.8|31565.8|5
1642537410000|2022-01-18 20:23:30|31585.1|31565.1|31584.9|31564.9|31585.9|31565.9|31584.7|31564.7|18
1642537420000|2022-01-18 20:23:40|31585|31565|31586|31566|31586.1|31566.1|31584.8|31564.8|12
1642537430000|2022-01-18 20:23:50|31584.7|31564.7|31586|31566|31586.2|31566.2|31584.5|31564.5|11
1642537440000|2022-01-18 20:24:00|31586.1|31566.1|31586.4|31566.4|31587|31567|31586|31566|15
1642537450000|2022-01-18 20:24:10|31586.2|31566.2|31586|31566|31586.7|31566.7|31585.8|31565.8|11
1642537460000|2022-01-18 20:24:20|31585.9|31565.9|31585.5|31565.5|31586.3|31566.3|31585.5|31565.5|16
1642537470000|2022-01-18 20:24:30|31586.4|31566.4|31586.2|31566.2|31602|31566.7|31585.6|31550.2|25
1642537480000|2022-01-18 20:24:40|31586.3|31566.3|31586.2|31566.2|31586.6|31566.6|31586.1|31566.1|9
1642537490000|2022-01-18 20:24:50|31586.1|31566.1|31586.5|31566.5|31586.5|31566.5|31586.1|31566.1|5
1642537500000|2022-01-18 20:25:00|31586.4|31566.4|31585.9|31565.9|31586.5|31566.5|31585.6|31565.6|11
1642537510000|2022-01-18 20:25:10|31586.2|31566.2|31595.3|31575.3|31612.5|31575.6|31586.2|31557.8|26
1642537520000|2022-01-18 20:25:20|31595.2|31575.2|31614|31564|31614|31577.8|31595.2|31561.3|29
1642537530000|2022-01-18 20:25:30|31614.1|31564.1|31613.2|31563.2|31616.2|31581.1|31601.1|31563.2|30
1642537540000|2022-01-18 20:25:40|31613.1|31563.1|31614.6|31564.6|31615.5|31565.5|31613.1|31563.1|22
1642537550000|2022-01-18 20:25:50|31614.4|31564.4|31619.7|31569.7|31619.7|31569.7|31614.1|31564.1|17
1642537560000|2022-01-18 20:26:00|31619.8|31569.8|31622.4|31572.4|31623.4|31586.1|31606.1|31569.1|37
1642537570000|2022-01-18 20:26:10|31622.6|31572.6|31622.5|31572.5|31623.4|31573.4|31621.5|31571.5|17
1642537580000|2022-01-18 20:26:20|31622.6|31572.6|31622.4|31572.4|31623.2|31573.2|31622.4|31572.4|13
1642537590000|2022-01-18 20:26:30|31622.9|31572.9|31623|31573|31624.1|31574.1|31622.6|31572.6|12
1642537600000|2022-01-18 20:26:40|31623.1|31573.1|31622.8|31572.8|31623.8|31573.8|31622.8|31572.8|7
1642537610000|2022-01-18 20:26:50|31623.1|31573.1|31622.8|31572.8|31624.7|31574.7|31621.8|31571.8|30
1642537620000|2022-01-18 20:27:00|31623.7|31573.7|31622.7|31572.7|31624.8|31574.8|31622.5|31572.5|24
1642537630000|2022-01-18 20:27:10|31623.1|31573.1|31621.7|31571.7|31624.5|31574.5|31621.7|31571.7|13
1642537640000|2022-01-18 20:27:20|31620.9|31570.9|31620.8|31570.8|31622.5|31572.5|31619.5|31569.5|28
1642537650000|2022-01-18 20:27:30|31621.3|31571.3|31621.5|31571.5|31622.5|31572.5|31621.1|31571.1|14
1642537660000|2022-01-18 20:27:40|31621.2|31571.2|31621.9|31571.9|31622.3|31572.3|31621.2|31571.2|13
1642537670000|2022-01-18 20:27:50|31622.3|31572.3|31619.3|31569.3|31622.3|31572.3|31618.7|31568.7|16
1642537680000|2022-01-18 20:28:00|31621.5|31571.5|31621.2|31571.2|31623.2|31573.2|31620.9|31570.9|22
1642537690000|2022-01-18 20:28:10|31622|31572|31621.7|31571.7|31622.7|31572.7|31621.2|31571.2|13
1642537700000|2022-01-18 20:28:20|31620.9|31570.9|31622|31572|31622.8|31572.8|31620.6|31570.6|16
1642537710000|2022-01-18 20:28:30|31621.7|31571.7|31623.6|31573.6|31623.8|31573.8|31621.6|31571.6|14
1642537720000|2022-01-18 20:28:40|31623.1|31573.1|31610.7|31560.7|31623.4|31573.4|31609.8|31559.8|24
1642537730000|2022-01-18 20:28:50|31611.6|31561.6|31622.2|31572.2|31624.5|31574.5|31611.6|31561.6|31
1642537740000|2022-01-18 20:29:00|31623.3|31573.3|31620.8|31570.8|31623.3|31573.3|31620|31570|15
1642537750000|2022-01-18 20:29:10|31621.7|31571.7|31622.5|31572.5|31623.4|31573.4|31619.6|31569.6|19
1642537760000|2022-01-18 20:29:20|31622.6|31572.6|31620.9|31570.9|31622.6|31572.6|31620.9|31570.9|10
1642537770000|2022-01-18 20:29:30|31620.7|31570.7|31622.2|31572.2|31623.8|31573.8|31620.1|31570.1|16
1642537780000|2022-01-18 20:29:40|31620.8|31570.8|31621.3|31571.3|31622.4|31572.4|31620.8|31570.8|13
1642537790000|2022-01-18 20:29:50|31621.2|31571.2|31623.3|31573.3|31625|31575|31619.9|31569.9|24
1642537800000|2022-01-18 20:30:00|31625.6|31575.6|31624.7|31574.7|31627|31577|31623.6|31572.2|29
1642537810000|2022-01-18 20:30:10|31624.4|31574.4|31623.8|31573.8|31630.9|31577.9|31623.8|31573.8|19
1642537820000|2022-01-18 20:30:20|31623.9|31573.9|31624.3|31574.3|31624.6|31574.6|31623.4|31573.4|13
1642537830000|2022-01-18 20:30:30|31624.1|31574.1|31626.9|31576.9|31627.9|31577.9|31624.1|31574.1|12
1642537840000|2022-01-18 20:30:40|31627.2|31577.2|31625.9|31575.9|31627.2|31577.2|31624.9|31574.5|17
1642537850000|2022-01-18 20:30:50|31626|31576|31627|31577|31629.2|31579.2|31625.7|31575.7|25
1642537860000|2022-01-18 20:31:00|31625|31573.6|31626.7|31576.7|31628.1|31577.5|31623.3|31573.3|20
1642537870000|2022-01-18 20:31:10|31627.6|31577.5|31627.6|31577.6|31628.4|31578.4|31626.5|31576.5|18
1642537880000|2022-01-18 20:31:20|31628.2|31578|31628.9|31578.9|31630.4|31580.4|31627.9|31577.2|19
1642537890000|2022-01-18 20:31:30|31628.7|31578.7|31627.6|31577.6|31630|31579.3|31627.6|31576.3|16
1642537900000|2022-01-18 20:31:40|31627.8|31577.8|31628.7|31577.6|31630.9|31578.2|31627.1|31577.1|14
1642537910000|2022-01-18 20:31:50|31629.2|31577.7|31631.9|31581.9|31632.1|31582.1|31627.9|31577.5|19
1642537920000|2022-01-18 20:32:00|31631.6|31581.6|31632.3|31582.3|31632.4|31582.4|31630.6|31580.6|11
1642537930000|2022-01-18 20:32:10|31631.7|31581.7|31628.1|31578.1|31636.8|31581.7|31628.1|31576.6|20
1642537940000|2022-01-18 20:32:20|31629|31579|31635.2|31577.9|31638|31584.7|31627.2|31577.2|20
1642537950000|2022-01-18 20:32:30|31631.5|31579.9|31631.1|31580|31631.7|31581.7|31629.9|31579.3|16
1642537960000|2022-01-18 20:32:40|31630.4|31579.8|31632.1|31582.1|31632.1|31582.1|31629.2|31579.2|11
1642537970000|2022-01-18 20:32:50|31631.5|31581.5|31631.4|31580.9|31631.8|31581.7|31630.5|31580.5|12
1642537980000|2022-01-18 20:33:00|31631.7|31581.7|31633.3|31580.5|31633.3|31581.7|31630.7|31579.7|13
1642537990000|2022-01-18 20:33:10|31632.8|31580.2|31631|31581|31635|31585|31631|31580.2|13
1642538000000|2022-01-18 20:33:20|31631.7|31581.7|31631.6|31581.6|31633.6|31583.6|31631|31581|14
1642538010000|2022-01-18 20:33:30|31631.7|31581.7|31631.3|31581.3|31632.1|31582.1|31631.1|31581.1|7
1642538020000|2022-01-18 20:33:40|31630.4|31580.4|31633.7|31583.7|31636.7|31584.7|31630.4|31580.4|20
1642538030000|2022-01-18 20:33:50|31634.1|31584.1|31632.3|31582.3|31636.4|31586.2|31631.8|31581.8|15
1642538040000|2022-01-18 20:34:00|31632.7|31582.7|31623.6|31603.6|31638.6|31603.9|31616.4|31579.7|38
1642538050000|2022-01-18 20:34:10|31623.8|31603.8|31637|31587|31637.6|31603.8|31623.2|31586.5|21
1642538060000|2022-01-18 20:34:20|31636.5|31586.5|31636.8|31586.8|31637.5|31587.5|31636.5|31586.5|10
1642538070000|2022-01-18 20:34:30|31636.7|31586.7|31633.5|31583.5|31638|31601.4|31619.8|31583.1|19
1642538080000|2022-01-18 20:34:40|31633.3|31583.3|31633.3|31583.3|31633.5|31583.5|31633.1|31583.1|11
1642538090000|2022-01-18 20:34:50|31633.7|31583.7|31636.8|31586.8|31637.3|31602.5|31617.9|31581|29
1642538100000|2022-01-18 20:35:00|31634.6|31584.6|31628.1|31578.1|31638.3|31596.8|31610.7|31578.1|36
1642538110000|2022-01-18 20:35:10|31631.2|31581.2|31630.1|31580.1|31636.7|31598|31613.2|31578.1|34
1642538120000|2022-01-18 20:35:20|31631.5|31581.5|31633.2|31583.2|31637.3|31587.3|31631.2|31581.2|21
1642538130000|2022-01-18 20:35:30|31632.7|31582.7|31628.3|31578.3|31635.2|31585.2|31626.7|31576.7|26
1642538140000|2022-01-18 20:35:40|31627.5|31577.5|31635.3|31585.3|31637.1|31587.1|31627.2|31577.2|30
1642538150000|2022-01-18 20:35:50|31634.5|31584.5|31616.9|31596.9|31637.1|31596.9|31616.9|31582.9|30
1642538160000|2022-01-18 20:36:00|31635.3|31585.3|31627.5|31577.5|31636.4|31592.8|31612.8|31577.1|28
1642538170000|2022-01-18 20:36:10|31627.8|31577.8|31628.8|31578.8|31630.4|31591.2|31610.9|31575.1|31
1642538180000|2022-01-18 20:36:20|31628.6|31578.6|31627.9|31577.9|31628.8|31578.8|31627.6|31577.6|8
1642538190000|2022-01-18 20:36:30|31627.4|31577.4|31628.1|31578.1|31628.2|31578.2|31627.4|31577.4|10
1642538200000|2022-01-18 20:36:40|31627.9|31577.9|31629.2|31579.2|31630.9|31580.1|31627.9|31577.9|26
1642538210000|2022-01-18 20:36:50|31628.2|31578.2|31634.6|31584.6|31635.7|31596.1|31616.1|31578.2|22
1642538220000|2022-01-18 20:37:00|31635|31585|31629.5|31579.5|31636.5|31592.1|31612.1|31577.8|31
1642538230000|2022-01-18 20:37:10|31629|31579|31634.3|31584.3|31637.8|31601|31613.3|31578.5|33
1642538240000|2022-01-18 20:37:20|31633.2|31583.2|31628.7|31578.7|31636|31586|31628|31578|37
1642538250000|2022-01-18 20:37:30|31627.9|31577.9|31632.5|31582.1|31637.4|31584.5|31627.7|31577.7|31
1642538260000|2022-01-18 20:37:40|31631.9|31581.9|31630.8|31580.8|31631.9|31581.9|31630.5|31580.5|12
1642538270000|2022-01-18 20:37:50|31630.5|31580.5|31635.7|31585.7|31639.1|31589.1|31630.5|31580.5|31
1642538280000|2022-01-18 20:38:00|31637.5|31587.5|31632.4|31582.4|31637.8|31587.8|31631.7|31581.7|38
1642538290000|2022-01-18 20:38:10|31633.8|31583.8|31632.4|31582.4|31635.4|31585.4|31631.8|31581.8|30
1642538300000|2022-01-18 20:38:20|31632.6|31582.6|31631.9|31581.9|31632.6|31582.6|31631.8|31581.8|9
1642538310000|2022-01-18 20:38:30|31632.2|31582.2|31630|31580|31634.9|31584.9|31629.3|31579.3|19
1642538320000|2022-01-18 20:38:40|31630.1|31580.1|31637.3|31587.3|31645.1|31595.1|31629.7|31579.7|29
1642538330000|2022-01-18 20:38:50|31635.7|31585.7|31636.5|31586.5|31640.5|31603.8|31623.8|31578.7|35
1642538340000|2022-01-18 20:39:00|31636.7|31586.7|31634.8|31584.8|31639.6|31597.3|31614.8|31579.7|36
1642538350000|2022-01-18 20:39:10|31618.9|31598.9|31643.2|31593.2|31643.5|31598.9|31618.9|31586.7|35
1642538360000|2022-01-18 20:39:20|31642.5|31592.5|31641.4|31591.4|31642.5|31592.5|31640.5|31590.5|25
1642538370000|2022-01-18 20:39:30|31640.9|31590.9|31637.1|31587.1|31642.1|31592.1|31636.2|31586.2|21
1642538380000|2022-01-18 20:39:40|31637.3|31587.3|31638.4|31588.4|31641.7|31591.7|31634.2|31584.2|26
1642538390000|2022-01-18 20:39:50|31638.3|31588.3|31639.5|31589.5|31642.1|31592.1|31638.3|31588.3|23
1642538400000|2022-01-18 20:40:00|31639.2|31589.2|31636.8|31586.8|31641.7|31591.7|31633.7|31583.7|29
1642538410000|2022-01-18 20:40:10|31635.4|31585.4|31635.6|31585.6|31643.8|31600.7|31619.8|31584.1|33
1642538420000|2022-01-18 20:40:20|31633.5|31583.5|31636|31586|31640.3|31590.3|31632.3|31582.3|36
1642538430000|2022-01-18 20:40:30|31635.2|31585.2|31639.3|31589.3|31642.2|31592.2|31632.4|31582.4|32
1642538440000|2022-01-18 20:40:40|31639.6|31589.6|31641.5|31591.5|31645.2|31595.2|31639.6|31589.6|29
1642538450000|2022-01-18 20:40:50|31641.7|31591.7|31640.2|31587|31644.7|31594.7|31636.7|31586|26
1642538460000|2022-01-18 20:41:00|31638|31587.6|31639.1|31589.1|31641|31591|31635.6|31585.3|25
1642538470000|2022-01-18 20:41:10|31639.9|31589.9|31637.5|31587.5|31639.9|31589.9|31635.9|31585.9|16
1642538480000|2022-01-18 20:41:20|31637.4|31587.4|31638.4|31588.4|31640.2|31600.6|31618.8|31583.4|35
1642538490000|2022-01-18 20:41:30|31638.6|31588.6|31641.8|31591.8|31643.6|31605|31625|31588.6|27
1642538500000|2022-01-18 20:41:40|31640.9|31590.9|31644|31594|31644.1|31594.1|31640.4|31590.4|15
1642538510000|2022-01-18 20:41:50|31643|31593|31641.4|31591.4|31644.8|31594.8|31641.4|31591.4|17
1642538520000|2022-01-18 20:42:00|31642.4|31592.4|31643.3|31593.3|31643.7|31593.7|31642|31592|11
1642538530000|2022-01-18 20:42:10|31643.2|31593.2|31623.8|31603.8|31643.3|31607.7|31618.3|31582|28
1642538540000|2022-01-18 20:42:20|31636.8|31586.8|31637.5|31587.5|31637.8|31587.8|31635.8|31585.8|19
1642538550000|2022-01-18 20:42:30|31637.6|31587.6|31634.7|31584.7|31640.2|31590.2|31634.7|31584.7|20
1642538560000|2022-01-18 20:42:40|31634.8|31584.8|31636.9|31586.9|31636.9|31586.9|31634.8|31584.8|12
1642538570000|2022-01-18 20:42:50|31637.1|31587.1|31630.3|31610.3|31651.5|31610.3|31622.7|31586.6|31
1642538580000|2022-01-18 20:43:00|31643.6|31593.6|31642.6|31592.6|31643.6|31593.6|31639.6|31589.6|21
1642538590000|2022-01-18 20:43:10|31642.7|31592.7|31625.7|31605.7|31642.8|31608.2|31625.7|31591.6|14
1642538600000|2022-01-18 20:43:20|31640.2|31590.2|31630.4|31610.4|31644.5|31610.4|31625.4|31588.4|25
1642538610000|2022-01-18 20:43:30|31643.8|31593.8|31643.1|31593.1|31643.9|31593.9|31642.8|31592.8|15
1642538620000|2022-01-18 20:43:40|31643.2|31593.2|31643.7|31593.7|31644.1|31594.1|31641.6|31591.6|13
1642538630000|2022-01-18 20:43:50|31628.2|31608.2|31633.4|31583.4|31643.7|31608.2|31617.7|31581|35
1642538640000|2022-01-18 20:44:00|31635.5|31585.5|31626.1|31606.1|31641.8|31606.1|31626.1|31583.8|32
1642538650000|2022-01-18 20:44:10|31623.5|31603.5|31638.8|31588.8|31649|31608.4|31623.5|31586.4|30
1642538660000|2022-01-18 20:44:20|31638|31588|31643.5|31593.5|31645.2|31595.2|31637.9|31587.9|32
1642538670000|2022-01-18 20:44:30|31645.4|31595.4|31643.5|31593.5|31645.4|31595.4|31642.7|31592.7|22
1642538680000|2022-01-18 20:44:40|31643|31593|31644.9|31594.9|31646.2|31596.2|31641.8|31591.8|28
1642538690000|2022-01-18 20:44:50|31640.6|31590.6|31637.1|31587.1|31642.8|31591.5|31634.8|31584.8|25
1642538700000|2022-01-18 20:45:00|31636.8|31586.8|31622.9|31602.9|31640|31603|31619.4|31583.6|31
1642538710000|2022-01-18 20:45:10|31637.7|31587.7|31632.6|31582.6|31637.7|31601.8|31617.1|31580|31
1642538720000|2022-01-18 20:45:20|31620.8|31600.8|31636.7|31586.7|31642.2|31600.9|31620.1|31583.6|35
1642538730000|2022-01-18 20:45:30|31637.8|31587.8|31636.2|31586.2|31639.8|31589.8|31634.7|31584.7|25
1642538740000|2022-01-18 20:45:40|31637.3|31587.3|31635.2|31585.2|31640.9|31588.2|31633.8|31580|29
1642538750000|2022-01-18 20:45:50|31635.6|31585.6|31635.8|31585.8|31638.1|31600.1|31620.1|31583.2|35
1642538760000|2022-01-18 20:46:00|31634.6|31584.6|31619.4|31599.4|31638.8|31599.4|31619.4|31581.1|34
1642538770000|2022-01-18 20:46:10|31634.1|31584.1|31633.3|31583.3|31637.6|31598.9|31616.7|31577.9|38
1642538780000|2022-01-18 20:46:20|31631.5|31581.5|31631.8|31581.8|31639.9|31603.2|31619.3|31581.5|39
1642538790000|2022-01-18 20:46:30|31636.1|31586.1|31636.3|31586.3|31639.2|31604.7|31623.9|31586.1|15
1642538800000|2022-01-18 20:46:40|31635.6|31585.6|31634.5|31584.5|31639.8|31589.8|31634.5|31584.5|7
1642538810000|2022-01-18 20:46:50|31640|31590|31622.2|31602.2|31640|31602.3|31621.4|31580.8|29
1642538820000|2022-01-18 20:47:00|31622.3|31602.3|31637|31587|31637|31603|31615.4|31575.6|33
1642538830000|2022-01-18 20:47:10|31636.9|31586.9|31620|31600|31637|31601.7|31619.3|31580.2|31
1642538840000|2022-01-18 20:47:20|31621.2|31601.2|31619.4|31599.4|31621.2|31601.2|31619.2|31599.2|17
1642538850000|2022-01-18 20:47:30|31633.3|31583.3|31635|31585|31635.9|31602.7|31614.2|31575.8|34
1642538860000|2022-01-18 20:47:40|31621.4|31601.4|31628.3|31578.3|31637.3|31602.1|31611.8|31573.7|31
1642538870000|2022-01-18 20:47:50|31631.1|31581.1|31634.8|31584.8|31635.6|31599.8|31612.8|31571.5|34
1642538880000|2022-01-18 20:48:00|31634.1|31584.1|31636.9|31586.9|31637.3|31599.7|31619.6|31578.6|23
1642538890000|2022-01-18 20:48:10|31636|31586|31635|31585|31636.3|31586.3|31632.9|31582.9|18
1642538900000|2022-01-18 20:48:20|31635.4|31585.4|31621.5|31601.5|31636.1|31601.6|31621.5|31585.3|13
1642538910000|2022-01-18 20:48:30|31621.3|31601.3|31621.2|31601.2|31621.8|31601.8|31621|31601|10
1642538920000|2022-01-18 20:48:40|31621.1|31601.1|31634.6|31584.6|31635.2|31602.1|31613.2|31581.9|19
1642538930000|2022-01-18 20:48:50|31635.9|31585.9|31631.1|31581.1|31637.8|31604.6|31618.2|31581.1|28
1642538940000|2022-01-18 20:49:00|31636.8|31586.8|31635.6|31585.6|31637.3|31603.6|31620.9|31579.7|28
1642538950000|2022-01-18 20:49:10|31636.3|31586.3|31631.4|31581.4|31636.3|31600.3|31612.4|31577.9|34
1642538960000|2022-01-18 20:49:20|31635|31585|31628.6|31578.6|31635|31585|31627.4|31577.4|25
1642538970000|2022-01-18 20:49:30|31630|31580|31620.2|31600.2|31636.9|31603.3|31619.3|31580|23
1642538980000|2022-01-18 20:49:40|31619.6|31599.6|31634.8|31584.8|31635.7|31600.4|31619.6|31583|20
1642538990000|2022-01-18 20:49:50|31619.8|31599.8|31620.5|31600.5|31621.2|31601.2|31619.8|31599.8|17
1642539000000|2022-01-18 20:50:00|31619.9|31599.9|31634.3|31584.3|31634.3|31599.9|31616.7|31578.1|29
1642539010000|2022-01-18 20:50:10|31633.8|31583.8|31616.9|31596.9|31633.8|31598.3|31615.5|31579.3|23
1642539020000|2022-01-18 20:50:20|31617|31597|31631.6|31581.6|31632.1|31597|31616.1|31579.2|19
1642539030000|2022-01-18 20:50:30|31631.3|31581.3|31630.6|31580.6|31638.8|31597.9|31616.2|31579.8|33
1642539040000|2022-01-18 20:50:40|31634|31584|31635.5|31585.5|31638|31597.6|31617.1|31578.1|29
1642539050000|2022-01-18 20:50:50|31635.3|31585.3|31620|31600|31635.3|31600.4|31616.8|31582.2|26
1642539060000|2022-01-18 20:51:00|31633|31583|31633.9|31583.9|31634.7|31584.7|31630.1|31580.1|27
1642539070000|2022-01-18 20:51:10|31633.5|31583.5|31634.8|31584.8|31636.8|31599.5|31619.1|31579.7|30
1642539080000|2022-01-18 20:51:20|31632.1|31582.1|31621.1|31601.1|31634.1|31601.7|31619.5|31580.3|15
1642539090000|2022-01-18 20:51:30|31620.2|31600.2|31620.3|31600.3|31621.4|31601.4|31620.2|31600.2|19
1642539100000|2022-01-18 20:51:40|31620.6|31600.6|31631|31581|31634.7|31601.1|31618.9|31576.8|31
1642539110000|2022-01-18 20:51:50|31627.9|31577.9|31638.2|31588.2|31638.2|31599.2|31611.6|31574.8|37
1642539120000|2022-01-18 20:52:00|31633.6|31583.6|31632.5|31582.5|31635|31599.4|31610.2|31577.1|28
1642539130000|2022-01-18 20:52:10|31633.8|31583.8|31635.5|31585.5|31637.4|31598.3|31618.3|31577.9|29
1642539140000|2022-01-18 20:52:20|31635.6|31585.6|31633.2|31583.2|31636.2|31586.2|31633.2|31583.2|16
1642539150000|2022-01-18 20:52:30|31633|31583|31633.8|31583.8|31635.7|31585.7|31633|31583|15
1642539160000|2022-01-18 20:52:40|31636.2|31586.2|31622.8|31602.8|31639.8|31603.1|31622.7|31585.5|18
1642539170000|2022-01-18 20:52:50|31622.5|31602.5|31623.8|31603.8|31638.2|31603.8|31622.3|31587.8|10
1642539180000|2022-01-18 20:53:00|31624|31604|31629.2|31579.2|31636.5|31604|31622.5|31578.3|25
1642539190000|2022-01-18 20:53:10|31630.3|31580.3|31638.2|31588.2|31639.6|31602|31616.2|31579.4|25
1642539200000|2022-01-18 20:53:20|31621.8|31601.8|31622.1|31602.1|31638|31603.4|31621.4|31585.7|16
1642539210000|2022-01-18 20:53:30|31622.5|31602.5|31640.2|31590.2|31641.1|31602.5|31617.8|31583.1|29
1642539220000|2022-01-18 20:53:40|31639.7|31589.7|31625.2|31605.2|31644.9|31607.4|31625.2|31584.1|22
1642539230000|2022-01-18 20:53:50|31625.5|31605.5|31625.7|31605.7|31626.2|31606.2|31625|31605|17
1642539240000|2022-01-18 20:54:00|31625.9|31605.9|31640.6|31590.6|31641.8|31606.2|31625.6|31588.8|17
1642539250000|2022-01-18 20:54:10|31640.8|31590.8|31642.4|31592.4|31643.1|31608.8|31626.5|31590.3|18
1642539260000|2022-01-18 20:54:20|31645.4|31595.4|31641.5|31591.5|31645.4|31595.4|31638.3|31588.3|23
1642539270000|2022-01-18 20:54:30|31641.8|31591.8|31641.2|31591.2|31642.4|31592.4|31640.9|31590.9|13
1642539280000|2022-01-18 20:54:40|31641|31591|31640.8|31590.8|31643.6|31593.6|31640.1|31590.1|17
1642539290000|2022-01-18 20:54:50|31640.6|31590.6|31641.1|31591.1|31645.8|31595.8|31640.1|31590.1|17
1642539300000|2022-01-18 20:55:00|31645|31595|31630|31610|31645.6|31610.6|31629.4|31590.4|27
1642539310000|2022-01-18 20:55:10|31630.2|31610.2|31648.7|31598.7|31648.7|31611|31630.2|31594.4|16
1642539320000|2022-01-18 20:55:20|31646.4|31596.4|31648.8|31598.8|31648.8|31605.3|31624.9|31587.5|36
1642539330000|2022-01-18 20:55:30|31646.2|31596.2|31652.3|31602.3|31652.3|31602.3|31644.8|31594.8|30
1642539340000|2022-01-18 20:55:40|31652|31602|31648.4|31598.4|31654.3|31617.9|31634.2|31598.4|29
1642539350000|2022-01-18 20:55:50|31648.3|31598.3|31651.3|31601.3|31652.9|31617.6|31636.6|31597.8|31
1642539360000|2022-01-18 20:56:00|31653.5|31603.5|31650.3|31600.3|31654.5|31604.5|31647.3|31597.3|25
1642539370000|2022-01-18 20:56:10|31649.5|31599.5|31641|31621|31651.3|31621|31634.8|31596.5|25
1642539380000|2022-01-18 20:56:20|31651.4|31601.4|31654.8|31604.8|31656.2|31620.8|31640.7|31601.4|19
1642539390000|2022-01-18 20:56:30|31655|31605|31654.7|31604.7|31655.6|31605.6|31653.5|31603.5|15
1642539400000|2022-01-18 20:56:40|31654.3|31604.3|31654.2|31604.2|31654.9|31604.9|31654|31604|14
1642539410000|2022-01-18 20:56:50|31654.3|31604.3|31648.4|31598.4|31654.3|31604.3|31647|31597|22
1642539420000|2022-01-18 20:57:00|31649.1|31599.1|31651.5|31601.5|31654|31604|31645|31595|29
1642539430000|2022-01-18 20:57:10|31651.4|31601.4|31649|31599|31652.3|31602.3|31648.9|31598.9|16
1642539440000|2022-01-18 20:57:20|31649.7|31599.7|31650.4|31600.4|31652.2|31602.2|31648.3|31598.3|19
1642539450000|2022-01-18 20:57:30|31651.8|31601.8|31652.1|31602.1|31652.1|31602.1|31648.4|31598.4|19
1642539460000|2022-01-18 20:57:40|31649.8|31599.8|31649.4|31599.4|31652.3|31602.3|31649.4|31599.4|11
1642539470000|2022-01-18 20:57:50|31649.7|31599.7|31649.2|31599.2|31649.7|31599.7|31648.8|31598.8|18
1642539480000|2022-01-18 20:58:00|31651.8|31601.8|31650.8|31600.8|31652.1|31602.1|31650.6|31600.6|13
1642539490000|2022-01-18 20:58:10|31649.7|31599.7|31642.2|31592.2|31650.5|31608.8|31628.8|31590|24
1642539500000|2022-01-18 20:58:20|31643|31593|31639.9|31589.9|31644.4|31594.4|31639.9|31589.9|20
1642539510000|2022-01-18 20:58:30|31639.8|31589.8|31642.7|31592.7|31644.6|31594.6|31639.8|31589.8|21
1642539520000|2022-01-18 20:58:40|31643.6|31593.6|31643.7|31593.7|31645.3|31595.3|31642.6|31592.6|22
1642539530000|2022-01-18 20:58:50|31643.6|31593.6|31650.1|31595.2|31650.1|31598.1|31640.7|31590.7|30
1642539540000|2022-01-18 20:59:00|31643.5|31593.5|31644.6|31594.6|31651.1|31597.7|31643.5|31593.5|30
1642539550000|2022-01-18 20:59:10|31645.3|31595.3|31642.5|31592.5|31645.7|31595.7|31641|31591|28
1642539560000|2022-01-18 20:59:20|31643|31593|31636.4|31586.4|31643.4|31593.4|31636.4|31586.4|25
1642539570000|2022-01-18 20:59:30|31638.9|31588.9|31639.1|31589.1|31644.5|31591|31632.1|31582.1|34
1642539580000|2022-01-18 20:59:40|31640.7|31590.7|31642.5|31592|31646.1|31592.8|31637|31587|27
1642539590000|2022-01-18 20:59:50|31642.6|31591.9|31639|31589|31642.9|31592.9|31638.8|31588.8|20
1642539600000|2022-01-18 21:00:00|31638.7|31588.7|31641.7|31591.7|31645.8|31591.7|31637.9|31587.9|30
1642539610000|2022-01-18 21:00:10|31640.4|31590.4|31638.6|31588.6|31641.4|31591.4|31636.4|31586.4|22
1642539620000|2022-01-18 21:00:20|31638.3|31588.3|31643.2|31589|31645.9|31589.9|31638|31586.6|19
1642539630000|2022-01-18 21:00:30|31642.7|31588.7|31635.9|31585.9|31645.2|31589|31632|31580.8|32
1642539640000|2022-01-18 21:00:40|31635.8|31585.8|31628.4|31578.4|31636.2|31585.8|31628.4|31577.5|32
1642539650000|2022-01-18 21:00:50|31629.4|31579.4|31630.3|31580.3|31634.4|31581.6|31626.9|31576.9|29
1642539660000|2022-01-18 21:01:00|31630.6|31580.6|31628.6|31576.3|31630.6|31580.6|31622.2|31572.2|22
1642539670000|2022-01-18 21:01:10|31629|31572.7|31624.6|31574.6|31632|31576.3|31624.5|31572.7|21
1642539680000|2022-01-18 21:01:20|31625.1|31575.1|31622.6|31572.6|31628.5|31575.3|31619.7|31569.7|24
1642539690000|2022-01-18 21:01:30|31622.9|31572.9|31623.4|31573.4|31623.4|31573.4|31621.3|31571.3|18
1642539700000|2022-01-18 21:01:40|31621.9|31571.9|31622.8|31572.8|31622.8|31572.8|31621.9|31571.9|14
1642539710000|2022-01-18 21:01:50|31622.4|31572.4|31622.8|31572.8|31623.4|31573.4|31622.2|31572.2|8
1642539720000|2022-01-18 21:02:00|31623|31573|31621.2|31571.2|31628.8|31573.5|31620.1|31570.1|20
1642539730000|2022-01-18 21:02:10|31622.1|31572.1|31622.6|31572.6|31623.4|31573.4|31621.3|31571.3|14
1642539740000|2022-01-18 21:02:20|31621.9|31571.9|31622.8|31572.8|31624|31574|31621.3|31571.3|12
1642539750000|2022-01-18 21:02:30|31622.2|31572.2|31623.9|31573.9|31624.3|31574.3|31621.7|31571.7|11
1642539760000|2022-01-18 21:02:40|31624.2|31574.2|31622.9|31572.9|31624.9|31574.9|31622|31572|11
1642539770000|2022-01-18 21:02:50|31623.1|31573.1|31627|31577|31628.1|31578.1|31623.1|31573.1|18
1642539780000|2022-01-18 21:03:00|31626.2|31576.2|31623.7|31573.7|31626.2|31576.2|31623.5|31573.5|18
1642539790000|2022-01-18 21:03:10|31623.3|31573.3|31622.4|31572.4|31624.3|31574.3|31621.4|31571.4|11
1642539800000|2022-01-18 21:03:20|31622.7|31572.7|31624.1|31574.1|31624.3|31574.3|31622.5|31572.5|13
1642539810000|2022-01-18 21:03:30|31625.1|31575.1|31624.9|31574.9|31625.6|31575.6|31622.2|31572.2|17
1642539820000|2022-01-18 21:03:40|31624.2|31574.2|31626.3|31576.3|31626.5|31576.5|31623.6|31573.6|10
1642539830000|2022-01-18 21:03:50|31623.8|31573.8|31624.5|31574.5|31624.7|31574.7|31623.2|31573.2|16
1642539840000|2022-01-18 21:04:00|31625.1|31575.1|31624.3|31574.3|31625.1|31575.1|31622.8|31572.8|21
1642539850000|2022-01-18 21:04:10|31624.1|31574.1|31624.5|31574.5|31624.8|31574.8|31623.7|31573.7|5
1642539860000|2022-01-18 21:04:20|31624.3|31574.3|31624.2|31574.2|31627.2|31577.2|31624.2|31574.2|7
1642539870000|2022-01-18 21:04:30|31624.4|31574.4|31626.3|31576.3|31626.3|31576.3|31623.6|31573.6|7
1642539880000|2022-01-18 21:04:40|31626.1|31576.1|31627.6|31577.6|31627.9|31577.9|31623.9|31573.9|9
1642539890000|2022-01-18 21:04:50|31627.4|31577.4|31625.8|31575.8|31627.4|31577.4|31625|31575|5
1642539900000|2022-01-18 21:05:00|31623.8|31573.6|31622.9|31572.9|31625.5|31575.5|31622.4|31572.4|8
1642539910000|2022-01-18 21:05:10|31624.1|31574.1|31628.6|31578.6|31628.6|31578.6|31623.8|31573.8|12
1642539920000|2022-01-18 21:05:20|31625.3|31575.3|31625.5|31575.5|31627.1|31577.1|31623.7|31573.7|13
1642539930000|2022-01-18 21:05:30|31624.5|31574.5|31626.5|31576.5|31626.5|31576.5|31623.4|31573.4|7
1642539940000|2022-01-18 21:05:40|31622.1|31572.1|31626.4|31576.4|31626.4|31576.4|31622.1|31572.1|9
1642539950000|2022-01-18 21:05:50|31625.8|31575.8|31625.4|31575.4|31625.8|31575.8|31624.2|31574.2|7
1642539960000|2022-01-18 21:06:00|31624.8|31574.8|31623|31573|31624.8|31574.8|31621.9|31571.9|14
1642539970000|2022-01-18 21:06:10|31623.4|31573.4|31620.4|31570.4|31624.3|31574.3|31619.3|31569.3|16
1642539980000|2022-01-18 21:06:20|31621.9|31571.9|31620|31570|31624.8|31574.8|31620|31570|10
1642539990000|2022-01-18 21:06:30|31620.4|31570.4|31621.4|31571.4|31624.9|31574.9|31620.4|31570.4|23
1642540000000|2022-01-18 21:06:40|31621.5|31571.5|31623.8|31573.8|31623.8|31573.8|31620.6|31570.6|13
1642540010000|2022-01-18 21:06:50|31622.4|31572.4|31623.4|31573.4|31623.4|31573.4|31621.9|31571.9|5
1642540020000|2022-01-18 21:07:00|31623.5|31573.5|31624.2|31574.2|31624.8|31574.8|31622.7|31572.7|15
1642540030000|2022-01-18 21:07:10|31624.4|31574.4|31620.5|31570.5|31624.4|31574.4|31620.4|31570.4|12
1642540040000|2022-01-18 21:07:20|31619.9|31569.9|31619.3|31569.3|31621.6|31571.6|31618.8|31568.8|24
1642540050000|2022-01-18 21:07:30|31619.5|31569.5|31617.4|31567.4|31619.6|31569.6|31614.3|31564.3|17
1642540060000|2022-01-18 21:07:40|31618|31568|31617.7|31567.7|31618|31568|31616.2|31566.2|15
1642540070000|2022-01-18 21:07:50|31617.9|31567.9|31622.6|31572.6|31622.6|31572.6|31617.7|31567.7|12
1642540080000|2022-01-18 21:08:00|31622.7|31572.7|31623.2|31573.2|31623.2|31573.2|31620.7|31570.7|16
1642540090000|2022-01-18 21:08:10|31623.1|31573.1|31622.2|31572.2|31623.2|31573.2|31622.2|31572.2|5
1642540100000|2022-01-18 21:08:20|31622.9|31572.9|31622|31572|31623|31573|31621.5|31571.5|9
1642540110000|2022-01-18 21:08:30|31622.1|31572.1|31623.1|31573.1|31623.5|31573.5|31621.4|31571.4|9
1642540120000|2022-01-18 21:08:40|31622.8|31572.8|31623.3|31573.3|31624.9|31574.9|31622.6|31572.6|5
1642540130000|2022-01-18 21:08:50|31623.2|31573.2|31623.7|31573.7|31623.7|31573.7|31621.4|31571.4|7
1642540140000|2022-01-18 21:09:00|31624.1|31574.1|31624.4|31574.4|31624.4|31574.4|31623.6|31573.6|7
1642540150000|2022-01-18 21:09:10|31621|31571|31623.2|31573.2|31623.2|31573.2|31621|31571|5
1642540160000|2022-01-18 21:09:20|31623|31573|31623.3|31573.3|31623.9|31573.9|31623|31573|5
1642540170000|2022-01-18 21:09:30|31623.5|31573.5|31624.6|31574.6|31624.6|31574.6|31619.7|31569.7|4
1642540180000|2022-01-18 21:09:40|31624.8|31574.8|31622.7|31572.7|31624.8|31574.8|31621|31571|7
1642540190000|2022-01-18 21:09:50|31623.6|31573.6|31623.8|31573.8|31624.3|31574.3|31622.7|31572.7|15
1642540200000|2022-01-18 21:10:00|31623.9|31573.9|31624.2|31574.2|31624.2|31574.2|31623.4|31573.4|8
1642540210000|2022-01-18 21:10:10|31624.1|31574.1|31621.9|31571.9|31624.2|31574.2|31621|31571|4
1642540220000|2022-01-18 21:10:20|31621.6|31571.6|31623.3|31573.3|31623.8|31573.8|31620|31570|12
1642540230000|2022-01-18 21:10:30|31623|31573|31623.4|31573.4|31625.5|31575.5|31623|31573|11
1642540240000|2022-01-18 21:10:40|31621.6|31571.6|31625.4|31575.4|31626.2|31576.2|31621.6|31571.6|10
1642540250000|2022-01-18 21:10:50|31625.5|31575.5|31625.5|31575.5|31625.5|31575.5|31625.4|31575.4|3
1642540260000|2022-01-18 21:11:00|31624.3|31574.3|31621.4|31571.4|31625|31575|31621.4|31571.4|6
1642540270000|2022-01-18 21:11:10|31621.9|31571.9|31621.2|31571.2|31624.8|31574.8|31621.2|31571.2|12
1642540280000|2022-01-18 21:11:20|31625.5|31575.5|31621.2|31571.2|31626.8|31575.6|31621.2|31571.2|14
1642540290000|2022-01-18 21:11:30|31623.9|31573.7|31625.7|31575.7|31625.9|31575.7|31622.6|31569.8|7
1642540300000|2022-01-18 21:11:40|31625.4|31575.4|31621|31571|31625.4|31575.4|31620.8|31570.8|11
1642540310000|2022-01-18 21:11:50|31622.4|31572.4|31622.6|31572.6|31622.9|31572.9|31622|31572|9
1642540320000|2022-01-18 21:12:00|31622.7|31572.7|31620.9|31570.9|31622.9|31572.9|31620.3|31570.3|7
1642540330000|2022-01-18 21:12:10|31619.8|31569.8|31621|31571|31621|31571|31619.8|31569.8|7
1642540340000|2022-01-18 21:12:20|31626.8|31568.2|31620.3|31570.3|31627|31570.3|31620.3|31568.2|3
1642540350000|2022-01-18 21:12:30|31622.2|31569.8|31618.6|31568.6|31622.2|31572|31618.1|31568.1|16
1642540360000|2022-01-18 21:12:40|31618.7|31568.7|31623.8|31568.8|31623.9|31571.3|31618.7|31568.7|8
1642540370000|2022-01-18 21:12:50|31620.6|31569.4|31619.4|31569.4|31620.6|31570.1|31617.1|31567.1|10
1642540380000|2022-01-18 21:13:00|31618.2|31568.2|31622.7|31572.7|31631|31573.6|31617.8|31565.8|12
1642540390000|2022-01-18 21:13:10|31627.1|31573.9|31623.5|31573.5|31627.1|31574|31618.5|31568.2|17
1642540400000|2022-01-18 21:13:20|31624|31574|31624|31574|31625|31575|31622.6|31572.6|12
1642540410000|2022-01-18 21:13:30|31623.6|31573.6|31622.8|31572.8|31623.6|31573.6|31622|31572|13
1642540420000|2022-01-18 21:13:40|31624.1|31573.6|31626|31571.9|31626|31573.6|31624|31571.1|9
1642540430000|2022-01-18 21:13:50|31626.4|31571.3|31625.9|31571.1|31627|31571.3|31625.9|31570.2|7
1642540440000|2022-01-18 21:14:00|31634.5|31569.5|31622.9|31572.9|31634.5|31574.6|31622.2|31569.5|21
1642540450000|2022-01-18 21:14:10|31623.2|31573.2|31620|31566.5|31626.1|31573.8|31617.4|31565|31
1642540460000|2022-01-18 21:14:20|31615.8|31565.8|31615.2|31565.2|31617.1|31567.1|31612|31562|19
1642540470000|2022-01-18 21:14:30|31614|31564|31615.2|31565.2|31616.2|31565.7|31614|31564|14
1642540480000|2022-01-18 21:14:40|31615.4|31565.4|31615.8|31565.8|31616.3|31565.9|31615|31565|14
1642540490000|2022-01-18 21:14:50|31616.2|31566.2|31618.7|31568.7|31622.6|31569.3|31614.6|31564.6|21
1642540500000|2022-01-18 21:15:00|31618.3|31568.3|31620.9|31566.2|31625.6|31569.2|31616.7|31566.2|30
1642540510000|2022-01-18 21:15:10|31614.8|31564.8|31616.1|31564.8|31617.6|31565.4|31614.6|31563.5|16
1642540520000|2022-01-18 21:15:20|31616.9|31564.6|31624.5|31566.5|31625.4|31567.9|31615.7|31564.6|15
1642540530000|2022-01-18 21:15:30|31623|31567.6|31622.1|31569.4|31624.6|31570.2|31622.1|31566.8|10
1642540540000|2022-01-18 21:15:40|31618.9|31568.9|31621.6|31571.6|31621.7|31571.7|31618.9|31568.9|9
1642540550000|2022-01-18 21:15:50|31620.5|31570.5|31624.7|31570.6|31625.5|31571.2|31620.5|31569|7
1642540560000|2022-01-18 21:16:00|31624.1|31570.1|31617.5|31567.5|31624.6|31570.6|31617.5|31567.5|9
1642540570000|2022-01-18 21:16:10|31617|31567|31618.8|31568.8|31618.9|31568.8|31617|31567|8
1642540580000|2022-01-18 21:16:20|31620.6|31570.6|31623|31569.2|31624.2|31570.6|31619.6|31568.5|14
1642540590000|2022-01-18 21:16:30|31625.2|31568.2|31625.2|31568.2|31625.2|31568.2|31625.1|31568.2|3
1642540600000|2022-01-18 21:16:40|31617.9|31567.9|31621.3|31566.8|31623.9|31571.5|31617.9|31566.6|13
1642540610000|2022-01-18 21:16:50|31623.8|31567.3|31620.6|31568.2|31623.9|31568.7|31618.3|31566.6|11
1642540620000|2022-01-18 21:17:00|31621.1|31568.1|31622.5|31567.2|31623.5|31568.1|31621.1|31566.1|11
1642540630000|2022-01-18 21:17:10|31623.4|31566.7|31624.8|31568.6|31624.8|31571.3|31617.2|31566.7|11
1642540640000|2022-01-18 21:17:20|31620.9|31569.9|31625.1|31568|31625.1|31570.7|31620.7|31568|11
1642540650000|2022-01-18 21:17:30|31618.7|31568.7|31620.5|31570.5|31620.6|31570.6|31618.7|31568.7|6
1642540660000|2022-01-18 21:17:40|31620.7|31570.7|31615.8|31565.8|31624|31571.2|31615.2|31563.9|18
1642540670000|2022-01-18 21:17:50|31619.7|31565|31618.4|31566.3|31619.9|31566.6|31615.1|31564.3|19
1642540680000|2022-01-18 21:18:00|31618.2|31566.6|31617.7|31566.6|31618.4|31566.8|31616.2|31566.2|13
1642540690000|2022-01-18 21:18:10|31618.3|31565.8|31622.5|31566.7|31623.8|31567.9|31616.8|31565.3|14
1642540700000|2022-01-18 21:18:20|31623.2|31568.1|31620.8|31568.6|31623.2|31569.1|31619.1|31566.1|14
1642540710000|2022-01-18 21:18:30|31620.3|31568.2|31622.2|31567.6|31623.5|31569.9|31620.3|31565.3|15
1642540720000|2022-01-18 21:18:40|31623.1|31567.3|31622.9|31569.1|31625.1|31571.2|31620.8|31566.3|20
1642540730000|2022-01-18 21:18:50|31623.9|31568.4|31622.4|31569.5|31623.9|31570.3|31621.9|31568.4|15
1642540740000|2022-01-18 21:19:00|31628|31569.6|31620.2|31570.2|31628|31570.5|31620.2|31568.7|13
1642540750000|2022-01-18 21:19:10|31620.6|31570.6|31623.2|31570.1|31624|31570.6|31620.6|31569.9|6
1642540760000|2022-01-18 21:19:20|31619.8|31569.8|31619.6|31569.6|31621.5|31570.4|31619.6|31569.6|10
1642540770000|2022-01-18 21:19:30|31619.8|31569.8|31623.1|31571.1|31625.9|31572.5|31619.8|31568.2|11
1642540780000|2022-01-18 21:19:40|31623.8|31570.8|31624.7|31570.2|31624.7|31571.5|31621.9|31570.2|10
1642540790000|2022-01-18 21:19:50|31623|31570.9|31621.4|31567.1|31623.3|31570.9|31616.6|31566.6|14
1642540800000|2022-01-18 21:20:00|31620.8|31567.3|31625|31565.3|31625|31567.3|31620.8|31565.3|5
1642540810000|2022-01-18 21:20:10|31622.5|31567.3|31617.4|31567.4|31623.1|31567.5|31616.4|31565.9|14
1642540820000|2022-01-18 21:20:20|31617.2|31567.2|31622.5|31566.2|31623.1|31567.8|31617.2|31565.8|10
1642540830000|2022-01-18 21:20:30|31622.9|31566|31618.4|31568.4|31623.1|31569.7|31617.8|31565.8|12
1642540840000|2022-01-18 21:20:40|31617.8|31567.8|31618.9|31567.8|31619.7|31568.1|31617.8|31567.5|14
1642540850000|2022-01-18 21:20:50|31618.1|31568.1|31619.5|31567.2|31621.4|31568.1|31618.1|31565.5|12
1642540860000|2022-01-18 21:21:00|31620|31567.1|31616.3|31565.9|31620|31567.1|31616.2|31565.5|14
1642540870000|2022-01-18 21:21:10|31617.2|31566.1|31618.5|31566.8|31623.4|31566.8|31616.4|31565.6|12
1642540880000|2022-01-18 21:21:20|31617.6|31567.1|31613.9|31563.9|31617.6|31567.1|31613.9|31563.9|11
1642540890000|2022-01-18 21:21:30|31613.8|31563.6|31619.1|31565.7|31619.1|31565.7|31613.4|31562.9|18
1642540900000|2022-01-18 21:21:40|31618.5|31565.6|31617.4|31565.3|31618.5|31565.7|31614.8|31564.8|19
1642540910000|2022-01-18 21:21:50|31617.2|31564.9|31619.6|31563.1|31620.2|31565.2|31616.2|31562.2|10
1642540920000|2022-01-18 21:22:00|31620.1|31562.8|31620.5|31563.4|31620.8|31563.6|31619.1|31562.1|10
1642540930000|2022-01-18 21:22:10|31620.4|31564.4|31619.1|31566.3|31620.4|31566.9|31612.7|31562.6|13
1642540940000|2022-01-18 21:22:20|31615|31565|31616|31565.9|31616.4|31565.9|31614.9|31564.9|6
1642540950000|2022-01-18 21:22:30|31615.9|31564.8|31623.3|31562|31623.4|31564.8|31615.9|31561.8|9
1642540960000|2022-01-18 21:22:40|31619.1|31562.4|31625.1|31565.9|31625.1|31567.8|31619.1|31562.4|9
1642540970000|2022-01-18 21:22:50|31621.9|31568.2|31617.7|31567.7|31627.6|31570.3|31617.7|31564.5|16
1642540980000|2022-01-18 21:23:00|31617.6|31567.6|31620.2|31570.2|31620.5|31570.2|31616.8|31566.8|20
1642540990000|2022-01-18 21:23:10|31621|31569.4|31621.5|31569.8|31621.5|31569.8|31620.7|31569.3|4
1642541000000|2022-01-18 21:23:20|31620.4|31570.2|31619.5|31569.5|31622.9|31570.3|31619.5|31569.5|13
1642541010000|2022-01-18 21:23:30|31619.9|31569.9|31622.9|31570|31625.1|31570.5|31619.8|31568.9|21
1642541020000|2022-01-18 21:23:40|31622.3|31569.6|31622.4|31569.5|31624.6|31570.3|31621.9|31568.7|20
1642541030000|2022-01-18 21:23:50|31623.6|31569.7|31618.5|31568.5|31624|31571.5|31618.5|31567.6|24
1642541040000|2022-01-18 21:24:00|31618|31568|31619.1|31567.9|31619.2|31569.1|31616.7|31566.7|19
1642541050000|2022-01-18 21:24:10|31617.5|31567.2|31618|31567.7|31619.4|31567.8|31617.5|31566.9|13
1642541060000|2022-01-18 21:24:20|31617.5|31567.2|31620.7|31568.4|31622.9|31568.4|31617.5|31566.4|15
1642541070000|2022-01-18 21:24:30|31619.7|31567.4|31620|31567.4|31622.8|31568.9|31617.5|31565.9|22
1642541080000|2022-01-18 21:24:40|31619.1|31567.6|31619|31568.7|31620.8|31569.2|31618|31567.3|14
1642541090000|2022-01-18 21:24:50|31619.5|31569.2|31618|31568|31620.6|31569.2|31617.6|31567.6|11
1642541100000|2022-01-18 21:25:00|31618.4|31568.4|31619.1|31568|31619.4|31568.4|31617.3|31567.1|18
1642541110000|2022-01-18 21:25:10|31619.9|31566.4|31615.6|31565.6|31623.9|31567.6|31615.6|31565.6|21
1642541120000|2022-01-18 21:25:20|31615.8|31565.8|31617|31567|31617.9|31567.7|31615.8|31565.8|25
1642541130000|2022-01-18 21:25:30|31617.1|31567.1|31617.1|31567.1|31618|31568|31616.7|31566.7|17
1642541140000|2022-01-18 21:25:40|31617.8|31567.8|31618.8|31568.8|31618.8|31568.8|31616.9|31566.9|20
1642541150000|2022-01-18 21:25:50|31618.6|31568.6|31616.9|31566.9|31620.1|31570.1|31616.8|31566.8|22
1642541160000|2022-01-18 21:26:00|31617|31567|31617.4|31567.4|31618.3|31567.4|31614.9|31564.9|27
1642541170000|2022-01-18 21:26:10|31616.7|31566.7|31615.8|31565.2|31617.8|31567.4|31615.3|31564.6|27
1642541180000|2022-01-18 21:26:20|31616.7|31565.7|31621.6|31568.4|31624.7|31568.9|31615.6|31565.6|22
1642541190000|2022-01-18 21:26:30|31622.6|31568.9|31618.9|31568.9|31624|31569.3|31617.9|31567.2|24
1642541200000|2022-01-18 21:26:40|31619.5|31569.5|31619.1|31569.1|31620|31570|31618.8|31568.8|20
1642541210000|2022-01-18 21:26:50|31618.8|31568.7|31618.2|31568.2|31622.8|31569.6|31617.7|31567.5|20
1642541220000|2022-01-18 21:27:00|31618.9|31568.9|31621.3|31567.8|31621.3|31569.1|31618.4|31567.8|11
1642541230000|2022-01-18 21:27:10|31621|31568.9|31623.3|31569.8|31631.9|31571.3|31620.5|31566.5|27
1642541240000|2022-01-18 21:27:20|31623.5|31570.8|31624.2|31569.8|31624.8|31570.8|31621.8|31568.6|23
1642541250000|2022-01-18 21:27:30|31623.9|31570.6|31620.9|31569.1|31624.8|31571.3|31620.9|31569|20
1642541260000|2022-01-18 21:27:40|31621.3|31569.6|31619.1|31568.8|31622.2|31570.4|31618.3|31568.3|18
1642541270000|2022-01-18 21:27:50|31619|31567.9|31620.5|31567|31622.1|31568.6|31617.4|31566|24
1642541280000|2022-01-18 21:28:00|31620|31569|31625.5|31564.2|31625.6|31569|31619|31564.1|9
1642541290000|2022-01-18 21:28:10|31629.1|31561|31619.1|31567.8|31629.1|31567.8|31619.1|31561|9
1642541300000|2022-01-18 21:28:20|31619|31567.7|31615.7|31565.7|31620.3|31567.7|31615.7|31565.7|11
1642541310000|2022-01-18 21:28:30|31621.5|31564.5|31617.7|31567.6|31622.7|31567.8|31617.7|31564.5|8
1642541320000|2022-01-18 21:28:40|31621|31565.8|31616.5|31566.5|31621|31567.1|31615.3|31565.3|8
1642541330000|2022-01-18 21:28:50|31617.4|31566.4|31619.2|31567.4|31620.4|31568.1|31617.3|31566.3|12
1642541340000|2022-01-18 21:29:00|31619.1|31567.3|31617.1|31567.1|31619.9|31567.7|31615.6|31565.6|18
1642541350000|2022-01-18 21:29:10|31617.4|31567.4|31622.4|31572.4|31630.6|31575.6|31616.9|31566.9|33
1642541360000|2022-01-18 21:29:20|31623.5|31573.5|31619.8|31569.8|31627.9|31577.9|31618.4|31568.4|32
1642541370000|2022-01-18 21:29:30|31619.5|31569.5|31617.7|31567.7|31620.6|31570.6|31617.7|31567.7|21
1642541380000|2022-01-18 21:29:40|31618.7|31568.3|31620.3|31570.3|31621.4|31571.3|31616.7|31566.7|32
1642541390000|2022-01-18 21:29:50|31620.2|31570.2|31620.9|31570.9|31625.1|31575.1|31619.2|31569.2|37
1642541400000|2022-01-18 21:30:00|31623.3|31572.8|31622.4|31571.1|31626.5|31573.7|31621.7|31570.2|21
1642541410000|2022-01-18 21:30:10|31622.8|31570.8|31625.6|31571.5|31625.6|31571.6|31622.8|31570.2|11
1642541420000|2022-01-18 21:30:20|31625.4|31571.4|31626.8|31572.5|31627.5|31572.5|31621.1|31569.4|14
1642541430000|2022-01-18 21:30:30|31626.4|31572.3|31622.7|31572.7|31631.3|31573.1|31622.7|31570.3|13
1642541440000|2022-01-18 21:30:40|31627.2|31568.4|31625.6|31569.6|31627.7|31570.9|31623.9|31568.2|8
1642541450000|2022-01-18 21:30:50|31627.7|31568|31625.8|31571.8|31627.8|31572.7|31622.5|31567.7|22
1642541460000|2022-01-18 21:31:00|31626.2|31571.3|31626.4|31573.3|31628.6|31573.3|31623.9|31571.1|19
1642541470000|2022-01-18 21:31:10|31627|31573|31631.1|31573.9|31631.1|31574|31626|31572.7|9
1642541480000|2022-01-18 21:31:20|31627|31574.1|31628|31573.5|31629.7|31574.8|31626.2|31573.4|12
1642541490000|2022-01-18 21:31:30|31631.2|31573.4|31623.9|31571.4|31631.2|31573.7|31623|31571.4|10
1642541500000|2022-01-18 21:31:40|31624.7|31571.7|31622.5|31572.5|31632.8|31573.1|31622.5|31564.8|12
1642541510000|2022-01-18 21:31:50|31624.8|31570.8|31622.5|31571.4|31628.6|31571.9|31622.5|31568.2|14
1642541520000|2022-01-18 21:32:00|31623.5|31571.9|31622|31568.4|31624.6|31572.3|31620.1|31567.7|16
1642541530000|2022-01-18 21:32:10|31623|31569|31623.8|31568.8|31627.9|31569.7|31622.5|31568.8|9
1642541540000|2022-01-18 21:32:20|31622.7|31569.7|31622.1|31568.2|31625.7|31570.7|31622.1|31568.2|16
1642541550000|2022-01-18 21:32:30|31621.9|31567.2|31621|31567.4|31624.8|31567.7|31619.3|31564.8|9
1642541560000|2022-01-18 21:32:40|31621.7|31566.9|31618.2|31565.8|31625.7|31567.8|31618.2|31564.2|7
1642541570000|2022-01-18 21:32:50|31619.6|31565.5|31620.9|31567.3|31620.9|31568.7|31618.7|31565.5|5
1642541580000|2022-01-18 21:33:00|31619.9|31567.1|31621|31567.9|31622.2|31568.2|31619.9|31565.9|9
1642541590000|2022-01-18 21:33:10|31620.7|31567.8|31621|31567.3|31621.4|31568.9|31619.7|31567.3|15
1642541600000|2022-01-18 21:33:20|31620.6|31567.6|31618.3|31568.3|31621.8|31568.9|31618.3|31567.3|14
1642541610000|2022-01-18 21:33:30|31618.7|31568.7|31622.2|31566.2|31622.2|31568.7|31618.2|31566.2|7
1642541620000|2022-01-18 21:33:40|31620.8|31567.4|31617.4|31567.4|31621.6|31567.8|31617.3|31566.7|9
1642541630000|2022-01-18 21:33:50|31619|31569|31624.6|31567.4|31625.3|31569.9|31619|31566|10
1642541640000|2022-01-18 21:34:00|31623.1|31568.6|31624.1|31567.6|31624.1|31569.2|31621|31567.6|13
1642541650000|2022-01-18 21:34:10|31626|31566.1|31618.8|31568.5|31626|31568.5|31617.5|31566.1|5
1642541660000|2022-01-18 21:34:20|31619|31568.3|31621.5|31567.3|31622.4|31569.3|31618.9|31566.4|6
1642541670000|2022-01-18 21:34:30|31622.5|31566.5|31618|31567.6|31623.7|31567.6|31617|31565.4|6
1642541680000|2022-01-18 21:34:40|31619.1|31566.8|31625|31568.2|31625.8|31569.3|31619.1|31566|11
1642541690000|2022-01-18 21:34:50|31624.7|31568.7|31626|31568.7|31626.6|31569.6|31624.7|31567.1|15
1642541700000|2022-01-18 21:35:00|31625.2|31569.2|31624.3|31570|31627.2|31570.6|31622.3|31569.2|21
1642541710000|2022-01-18 21:35:10|31623.1|31570.4|31623.3|31570.8|31630.9|31571.5|31621.6|31566.4|22
1642541720000|2022-01-18 21:35:20|31621.4|31571.4|31622.1|31570.6|31632.7|31571.4|31617.4|31565.2|17
1642541730000|2022-01-18 21:35:30|31624.5|31568.3|31625.4|31567.4|31625.6|31568.9|31623.8|31567.2|12
1642541740000|2022-01-18 21:35:40|31620.3|31566.6|31622.2|31569.4|31622.2|31570.2|31620.1|31566.6|9
1642541750000|2022-01-18 21:35:50|31629.4|31569|31626|31568.7|31629.4|31569.2|31625.2|31567.8|10
1642541760000|2022-01-18 21:36:00|31625.6|31569.2|31625.8|31568.7|31625.8|31569.8|31624.6|31568.7|8
1642541770000|2022-01-18 21:36:10|31622|31567.5|31622.6|31567.4|31622.6|31568.9|31620.2|31567.3|12
1642541780000|2022-01-18 21:36:20|31635.1|31571.1|31627.9|31564.5|31635.1|31571.1|31622.2|31561.3|8
1642541790000|2022-01-18 21:36:30|31622|31569.7|31625|31568.9|31625.4|31570|31622|31567.2|10
1642541800000|2022-01-18 21:36:40|31625.3|31568.4|31627.7|31571.1|31627.7|31571.1|31619.1|31568.1|9
1642541810000|2022-01-18 21:36:50|31626.7|31571.6|31625.9|31570.6|31627.5|31571.6|31625.9|31570|9
1642541820000|2022-01-18 21:37:00|31625.4|31571|31627.3|31568.9|31627.8|31571|31625.4|31568.8|8
1642541830000|2022-01-18 21:37:10|31628.6|31567.9|31622|31570.2|31628.6|31570.7|31622|31567.9|11
1642541840000|2022-01-18 21:37:20|31621.1|31571.1|31623.8|31572.2|31627.6|31572.2|31621.1|31568|12
1642541850000|2022-01-18 21:37:30|31627|31569.2|31620.9|31570.9|31627|31573|31619.9|31569.2|14
1642541860000|2022-01-18 21:37:40|31621.1|31571.1|31626|31567.8|31626.1|31571.1|31621.1|31567.8|8
1642541870000|2022-01-18 21:37:50|31624|31569.5|31624.7|31568.8|31624.7|31569.9|31623.6|31568.8|5
1642541880000|2022-01-18 21:38:00|31624|31569.4|31625.2|31568.1|31626.6|31570|31622.8|31566.9|6
1642541890000|2022-01-18 21:38:10|31626.6|31566.9|31631.2|31566.7|31631.2|31569.4|31618.7|31566.3|8
1642541900000|2022-01-18 21:38:20|31627|31570.2|31626.9|31570|31628.7|31570.5|31626|31567.8|10
1642541910000|2022-01-18 21:38:30|31626.4|31569.3|31627.1|31569.3|31629|31570.1|31625|31568.5|14
1642541920000|2022-01-18 21:38:40|31621.6|31568.7|31626.7|31569.1|31627.7|31569.9|31621.6|31568|9
1642541930000|2022-01-18 21:38:50|31625.8|31569|31624.1|31569.1|31628|31569.4|31624.1|31568.1|7
1642541940000|2022-01-18 21:39:00|31627.7|31568.3|31628.9|31568.3|31628.9|31569.4|31621.1|31567.6|11
1642541950000|2022-01-18 21:39:10|31628|31568.7|31626.2|31569.5|31630.5|31570.1|31625.3|31568.5|9
1642541960000|2022-01-18 21:39:20|31627.1|31569.2|31627.3|31569.2|31629.1|31570.4|31624.9|31568.8|12
1642541970000|2022-01-18 21:39:30|31627.6|31568.8|31624.5|31567.4|31628.1|31568.9|31620.2|31567.4|7
1642541980000|2022-01-18 21:39:40|31623.2|31568.6|31623|31568.9|31624.5|31569.8|31622.3|31567.9|10
1642541990000|2022-01-18 21:39:50|31623.4|31568.4|31627.5|31567.1|31627.5|31568.4|31623.4|31567.1|3
1642542000000|2022-01-18 21:40:00|31618.3|31568.1|31622.5|31566.9|31622.5|31568.1|31618.3|31566.9|3
1642542010000|2022-01-18 21:40:10|31625|31565.1|31626.8|31569.4|31631.5|31570|31625|31565.1|10
1642542020000|2022-01-18 21:40:20|31627.2|31569.6|31628.8|31568.5|31628.8|31569.6|31627.2|31568.5|5
1642542030000|2022-01-18 21:40:30|31620|31568.7|31622.9|31567.8|31623|31568.7|31620|31567.8|5
1642542040000|2022-01-18 21:40:40|31624.5|31566.6|31629.8|31569.9|31631.4|31570.5|31623.1|31565.4|10
1642542050000|2022-01-18 21:40:50|31616.8|31565.5|31624|31570|31624|31570.2|31616.8|31565.2|9
1642542060000|2022-01-18 21:41:00|31629|31565.4|31626.5|31568.3|31633.7|31569.7|31626.1|31564.6|9
1642542070000|2022-01-18 21:41:10|31627.2|31568.6|31626.4|31568.3|31627.2|31571.3|31623.8|31568.3|7
1642542080000|2022-01-18 21:41:20|31619.8|31568.8|31626.5|31568|31628.3|31570.3|31619.8|31568|10
1642542090000|2022-01-18 21:41:30|31624.8|31569.6|31625.6|31568.6|31625.6|31569.9|31624.2|31568.6|6
1642542100000|2022-01-18 21:41:40|31626.1|31565.9|31623.4|31569.2|31626.1|31569.2|31623.4|31565.9|4
1642542110000|2022-01-18 21:41:50|31620.4|31569.3|31626.2|31567.8|31630|31570.2|31620.4|31567.8|6
1642542120000|2022-01-18 21:42:00|31627.1|31567|31622.7|31570.7|31627.1|31570.7|31622.7|31567|13
1642542130000|2022-01-18 21:42:10|31619.2|31569.2|31627.1|31568.6|31629|31570.1|31619.2|31567.2|17
1642542140000|2022-01-18 21:42:20|31626.6|31568.2|31623.4|31568.2|31627.5|31570.1|31621.8|31568.1|14
1642542150000|2022-01-18 21:42:30|31623.3|31568.4|31623.1|31564.6|31624.7|31568.4|31621.6|31564.5|10
1642542160000|2022-01-18 21:42:40|31623.2|31564.7|31617.5|31564|31628.7|31569.5|31617.5|31564|10
1642542170000|2022-01-18 21:42:50|31618.9|31563.5|31620.8|31567.6|31622.2|31568.1|31617.5|31562.7|9
1642542180000|2022-01-18 21:43:00|31620.2|31570.2|31627.2|31567.9|31628.1|31570.2|31620.2|31567.7|11
1642542190000|2022-01-18 21:43:10|31626.5|31568.1|31621.9|31565.3|31626.7|31568.1|31620.7|31565.3|9
1642542200000|2022-01-18 21:43:20|31623.3|31566.9|31622.1|31566.6|31623.3|31567.4|31621.3|31565.7|10
1642542210000|2022-01-18 21:43:30|31623.4|31566.4|31622.3|31565.6|31623.4|31566.9|31621.6|31565.5|5
1642542220000|2022-01-18 21:43:40|31623.4|31563.6|31628.1|31560.6|31628.1|31563.7|31619.5|31560.6|5
1642542230000|2022-01-18 21:43:50|31625.5|31561.7|31627.3|31566.1|31630|31568.5|31620.8|31561.4|7
1642542240000|2022-01-18 21:44:00|31630.5|31567.7|31626|31567.9|31630.5|31568.9|31622.3|31565.8|12
1642542250000|2022-01-18 21:44:10|31630|31565.8|31628.8|31566.3|31630|31569|31625.7|31565.8|10
1642542260000|2022-01-18 21:44:20|31628.4|31566|31628.8|31562.8|31629.3|31566.4|31625.1|31562.8|10
1642542270000|2022-01-18 21:44:30|31626.5|31564.1|31632.1|31563.7|31632.1|31566.8|31626.5|31562.8|10
1642542280000|2022-01-18 21:44:40|31633.5|31563.3|31625|31565.9|31633.5|31565.9|31623.2|31558.8|9
1642542290000|2022-01-18 21:44:50|31630|31564|31622.4|31556.9|31630|31564|31620.3|31556|16
1642542300000|2022-01-18 21:45:00|31621.3|31560.5|31619.7|31562.1|31623.8|31567.3|31614.7|31555.8|22
1642542310000|2022-01-18 21:45:10|31622|31559.9|31622.1|31561.1|31623.4|31562.6|31620.7|31556.4|9
1642542320000|2022-01-18 21:45:20|31622|31560.8|31619.8|31556.9|31622|31560.8|31617.1|31554.6|7
1642542330000|2022-01-18 21:45:30|31622.9|31559.3|31618.2|31561.5|31622.9|31563|31618.2|31557.2|12
1642542340000|2022-01-18 21:45:40|31617.7|31561.4|31624.8|31558|31631.8|31562.3|31613.6|31556|16
1642542350000|2022-01-18 21:45:50|31625.9|31556.3|31625.7|31558.2|31625.9|31563.8|31621.5|31555.4|13
1642542360000|2022-01-18 21:46:00|31625.3|31559.5|31626.9|31558.5|31627.4|31562.1|31623.9|31558.4|14
1642542370000|2022-01-18 21:46:10|31627.3|31556.6|31621.6|31555.7|31627.3|31557.4|31619.5|31554.4|7
1642542380000|2022-01-18 21:46:20|31621.8|31558|31624.9|31557.7|31626.5|31559.1|31621.3|31553.9|8
1642542390000|2022-01-18 21:46:30|31628.4|31557.4|31622.5|31549.3|31628.4|31560.5|31613|31549.3|4
1642542400000|2022-01-18 21:46:40|31614.9|31558.2|31621.3|31555.4|31621.3|31560.7|31614.9|31553.6|8
1642542410000|2022-01-18 21:46:50|31620.6|31558.7|31625.5|31560.7|31626.1|31563.7|31620.3|31558.7|15
1642542420000|2022-01-18 21:47:00|31623.7|31563.2|31621.3|31560.9|31624.1|31563.2|31616.2|31558.3|10
1642542430000|2022-01-18 21:47:10|31620.2|31561.3|31620.5|31564.3|31623.4|31564.3|31620.2|31559.3|10
1642542440000|2022-01-18 21:47:20|31619.5|31563.9|31622.4|31563.3|31622.6|31564.1|31619.5|31563.3|6
1642542450000|2022-01-18 21:47:30|31623.3|31563.4|31618.7|31563.3|31623.3|31563.4|31615.2|31563.1|5
1642542460000|2022-01-18 21:47:40|31617.1|31564|31623.3|31556.3|31625.1|31564.3|31617.1|31556.3|11
1642542470000|2022-01-18 21:47:50|31623.8|31563.5|31623.1|31559.7|31625.2|31563.6|31621.4|31558.1|15
1642542480000|2022-01-18 21:48:00|31622.5|31560.5|31621.8|31557.8|31624|31560.5|31617.2|31557.8|14
1642542490000|2022-01-18 21:48:10|31621.1|31558.1|31621.9|31556.9|31621.9|31560.2|31620.2|31556.9|12
1642542500000|2022-01-18 21:48:20|31623.9|31551.7|31622.9|31558.2|31624.5|31560.4|31616.1|31551.7|9
1642542510000|2022-01-18 21:48:30|31622.2|31558|31623.3|31559.5|31623.4|31559.5|31620.1|31556.5|7
1642542520000|2022-01-18 21:48:40|31624.3|31559.6|31629.5|31553.5|31633.7|31559.7|31622.7|31553.5|11
1642542530000|2022-01-18 21:48:50|31629.9|31550.3|31626.9|31549.4|31629.9|31555.2|31620|31549.4|7
1642542540000|2022-01-18 21:49:00|31626.4|31548.9|31628|31556.7|31628|31556.7|31622.5|31548.9|6
1642542550000|2022-01-18 21:49:10|31628.5|31554.4|31623.8|31556.3|31628.5|31557.6|31623.6|31554|15
1642542560000|2022-01-18 21:49:20|31624.7|31554|31616.6|31554.8|31624.7|31558.8|31614.7|31554|11
1642542570000|2022-01-18 21:49:30|31617.6|31554.1|31626.9|31546|31634.3|31554.1|31617.6|31546|5
1642542580000|2022-01-18 21:49:40|31626.6|31551.4|31619.1|31553|31634.1|31553.4|31619.1|31544.1|6
1642542590000|2022-01-18 21:49:50|31618.5|31555.6|31620.7|31551.1|31620.7|31555.6|31618.5|31551.1|2
1642542600000|2022-01-18 21:50:00|31621.1|31551.7|31630|31551.2|31630|31557.4|31620.8|31549.8|21
1642542610000|2022-01-18 21:50:10|31633.8|31548.2|31631.2|31542.4|31634.6|31552.9|31621.7|31540.2|20
1642542620000|2022-01-18 21:50:20|31632.4|31541.7|31631|31551.5|31632.4|31553.3|31625.8|31541.7|18
1642542630000|2022-01-18 21:50:30|31632.1|31549.6|31635.4|31553.3|31636.2|31553.9|31631.5|31547.7|11
1642542640000|2022-01-18 21:50:40|31637.1|31551.9|31636.3|31546.2|31646.4|31551.9|31631.2|31540.6|12
1642542650000|2022-01-18 21:50:50|31635.3|31548.4|31626.5|31541.3|31635.3|31548.4|31624|31541.3|7
1642542660000|2022-01-18 21:51:00|31625.6|31542.4|31618.1|31554.7|31625.6|31554.7|31614.6|31542.4|9
1642542670000|2022-01-18 21:51:10|31617.7|31553|31619.3|31554.2|31619.3|31554.4|31616|31552|7
1642542680000|2022-01-18 21:51:20|31619.8|31554.7|31614.7|31553.5|31624.5|31554.7|31613.9|31550|7
1642542690000|2022-01-18 21:51:30|31625.4|31546.9|31628.6|31547.3|31629.1|31558.3|31622.9|31544|12
1642542700000|2022-01-18 21:51:40|31625.4|31553|31626.5|31551.6|31628.7|31554.6|31623.4|31548.4|13
1642542710000|2022-01-18 21:51:50|31625.4|31552.4|31620.4|31555.2|31629.2|31555.6|31615.4|31548.4|21
1642542720000|2022-01-18 21:52:00|31619.4|31555.1|31623.5|31553.8|31627.3|31555.6|31619.4|31548.6|14
1642542730000|2022-01-18 21:52:10|31625.3|31549.4|31620.8|31550.6|31627.4|31551.5|31620.4|31547.1|7
1642542740000|2022-01-18 21:52:20|31621.3|31550.5|31620|31552|31621.8|31552|31620|31548.3|8
1642542750000|2022-01-18 21:52:30|31619.3|31553.6|31621|31548.2|31623.6|31554.5|31612.3|31545.6|10
1642542760000|2022-01-18 21:52:40|31622.3|31545.5|31623.2|31544.8|31623.2|31552|31620|31544.8|5
1642542770000|2022-01-18 21:52:50|31622|31547.5|31619.5|31556.7|31622.6|31556.8|31619.4|31547.5|7
1642542780000|2022-01-18 21:53:00|31613|31556.1|31618.8|31554.4|31619.8|31558.2|31611.6|31548.4|11
1642542790000|2022-01-18 21:53:10|31617.6|31556.3|31618.1|31553|31619.5|31556.3|31617.6|31551.6|15
1642542800000|2022-01-18 21:53:20|31617.4|31554.8|31619.4|31556.2|31620.8|31556.2|31617|31551.6|9
1642542810000|2022-01-18 21:53:30|31611.9|31556.3|31615.1|31555.6|31615.8|31556.3|31611.9|31551.1|9
1642542820000|2022-01-18 21:53:40|31614.3|31555.7|31614.9|31554.6|31627.1|31556.7|31609.3|31543.6|19
1642542830000|2022-01-18 21:53:50|31614.6|31553.1|31622.9|31548.7|31622.9|31556.3|31614.6|31548.3|17
1642542840000|2022-01-18 21:54:00|31624.6|31549.2|31617|31550.8|31625.6|31552.7|31616|31546.8|19
1642542850000|2022-01-18 21:54:10|31616.4|31553.4|31622.4|31546.9|31622.4|31553.4|31616.4|31546.9|13
1642542860000|2022-01-18 21:54:20|31623.6|31547.5|31619.1|31548.9|31623.6|31550.9|31618.2|31547.1|12
1642542870000|2022-01-18 21:54:30|31619.7|31547.5|31613|31559|31627.9|31559|31613|31531|17
1642542880000|2022-01-18 21:54:40|31620.8|31542.2|31631.4|31540.2|31632.2|31552.3|31618.4|31539.1|11
1642542890000|2022-01-18 21:54:50|31625.3|31546.5|31622.9|31550.7|31625.8|31550.7|31622.9|31542.8|13
1642542900000|2022-01-18 21:55:00|31620|31548.2|31619.7|31550.1|31621.1|31550.8|31618.6|31547.2|14
1642542910000|2022-01-18 21:55:10|31620.3|31549.1|31622|31548.5|31625.5|31550.8|31618.6|31541.9|8
1642542920000|2022-01-18 21:55:20|31614.3|31549|31624.2|31544.5|31624.2|31549.7|31613.8|31544.5|12
1642542930000|2022-01-18 21:55:30|31625.5|31543.9|31625.6|31548.3|31631.3|31550.3|31621.7|31541|13
1642542940000|2022-01-18 21:55:40|31625.3|31547.6|31626.2|31547.5|31627.3|31549.6|31624.2|31545|15
1642542950000|2022-01-18 21:55:50|31614.5|31548.3|31621.9|31548.8|31622.8|31549.8|31614.5|31545.5|20
1642542960000|2022-01-18 21:56:00|31622.2|31550.3|31627.3|31547.2|31627.3|31551|31620.3|31547.2|21
1642542970000|2022-01-18 21:56:10|31625.8|31546.7|31624.7|31551.3|31629.3|31551.3|31624.6|31543.6|15
1642542980000|2022-01-18 21:56:20|31617.8|31550.7|31623.2|31550.6|31623.8|31552.6|31617.8|31548.6|12
1642542990000|2022-01-18 21:56:30|31626.8|31548.7|31625.4|31549.6|31628.4|31552.2|31623.5|31547.5|18
1642543000000|2022-01-18 21:56:40|31625.2|31550.3|31623|31549.6|31626.6|31550.8|31622.8|31546.6|13
1642543010000|2022-01-18 21:56:50|31619.6|31550|31621.6|31549.3|31622|31551.6|31618.6|31548.6|18
1642543020000|2022-01-18 21:57:00|31622.2|31545.7|31641.2|31534.2|31642|31546.2|31622.2|31533.6|16
1642543030000|2022-01-18 21:57:10|31641.8|31534.8|31636.4|31538.7|31641.8|31541.9|31633|31533.4|16
1642543040000|2022-01-18 21:57:20|31637.6|31536.9|31633.1|31542.1|31639.2|31546.1|31629|31536.2|14
1642543050000|2022-01-18 21:57:30|31632.7|31542.2|31635.2|31533.8|31641.7|31542.2|31631.8|31532.9|18
1642543060000|2022-01-18 21:57:40|31636.5|31534.8|31639.4|31532.4|31640.7|31536|31632.8|31531.9|18
1642543070000|2022-01-18 21:57:50|31639.8|31532.8|31638.9|31531.9|31640.2|31536.4|31638.2|31531.7|13
1642543080000|2022-01-18 21:58:00|31639.1|31532.1|31628.9|31540.2|31639.4|31540.2|31628.9|31531.1|18
1642543090000|2022-01-18 21:58:10|31630.4|31538.1|31635.8|31538.4|31638.8|31540.4|31629.9|31532.8|13
1642543100000|2022-01-18 21:58:20|31634.4|31539.1|31629.1|31540.8|31638.3|31542.4|31625.9|31534.9|12
1642543110000|2022-01-18 21:58:30|31638.4|31536.2|31642|31535|31642.1|31539.2|31635.4|31533.6|21
1642543120000|2022-01-18 21:58:40|31640.8|31533.8|31639.5|31532.5|31642.2|31539.4|31632.2|31531.6|23
1642543130000|2022-01-18 21:58:50|31639.2|31532.2|31637.5|31535.8|31641.9|31539.9|31635.3|31531.6|21
1642543140000|2022-01-18 21:59:00|31638.4|31534.8|31636.5|31537.6|31643.3|31541.6|31634.2|31533.5|20
1642543150000|2022-01-18 21:59:10|31637.3|31538.5|31638.4|31537.6|31639.8|31543.5|31635.5|31535.4|25
1642543160000|2022-01-18 21:59:20|31639|31538|31627.8|31539.4|31643.3|31541.5|31624.3|31533.6|15
1642543170000|2022-01-18 21:59:30|31624.4|31547.5|31630.7|31548.6|31631.4|31549.2|31623.1|31547.5|10
1642543180000|2022-01-18 21:59:40|31631.8|31547.8|31635.2|31549.4|31635.6|31549.8|31630.8|31547.6|9
1642543190000|2022-01-18 21:59:50|31634.8|31549.7|31646.5|31539.8|31648.2|31549.7|31634.8|31539.4|22
1642543200000|2022-01-18 22:00:00|31646.4|31539.4|31650.4|31543.4|31650.5|31543.5|31646.4|31539.4|11
1642543210000|2022-01-18 22:00:10|31648.1|31541.1|31650.8|31543.8|31650.8|31543.8|31648|31541|6
1642543220000|2022-01-18 22:00:20|31650.3|31543.3|31650.2|31543.2|31650.3|31543.3|31650.2|31543.2|2
1642543230000|2022-01-18 22:00:30|31650.3|31543.3|31650.3|31543.3|31650.3|31543.3|31650.3|31543.3|1
1642543240000|2022-01-18 22:00:40|31648|31541|31648.5|31541.5|31648.6|31541.6|31648|31541|3
1642543250000|2022-01-18 22:00:50|31650.8|31543.8|31650.7|31543.7|31650.8|31543.8|31650.7|31543.7|2
1642543260000|2022-01-18 22:01:00|31651.4|31544.4|31650.7|31543.7|31651.4|31544.4|31650.7|31543.7|2
1642543270000|2022-01-18 22:01:10|31648.5|31541.5|31648.4|31541.4|31648.5|31541.5|31648.4|31541.4|2
1642543290000|2022-01-18 22:01:30|31650.7|31543.7|31648.4|31541.4|31650.7|31543.7|31646.8|31539.8|5
1642543300000|2022-01-18 22:01:40|31649|31542|31648.4|31541.4|31649|31542|31648.4|31541.4|2
1642543320000|2022-01-18 22:02:00|31647.1|31540.1|31647.2|31540.2|31647.2|31540.2|31647.1|31540.1|2
1642543330000|2022-01-18 22:02:10|31644.1|31537.1|31643.3|31536.3|31644.1|31537.1|31643.3|31536.3|2
1642543340000|2022-01-18 22:02:20|31643.4|31536.4|31643.4|31536.4|31643.4|31536.4|31643.4|31536.4|1
1642543350000|2022-01-18 22:02:30|31643.3|31536.3|31642.5|31535.5|31643.3|31536.3|31642.5|31535.5|2
1642543360000|2022-01-18 22:02:40|31642.9|31536.8|31642.5|31535.5|31642.9|31536.8|31642.5|31535.5|2
1642543400000|2022-01-18 22:03:20|31642.9|31536.8|31642.5|31535.5|31642.9|31536.8|31642.5|31535.5|4
1642543460000|2022-01-18 22:04:20|31641.2|31534.2|31641.2|31534.2|31641.5|31536.1|31641.2|31534.2|3
1642543480000|2022-01-18 22:04:40|31644.4|31540.9|31641.4|31539.8|31644.4|31540.9|31640.9|31535.6|4
1642543500000|2022-01-18 22:05:00|31642.7|31539.1|31642.7|31545.4|31643.3|31545.4|31642|31539.1|7
1642543510000|2022-01-18 22:05:10|31642.2|31548.9|31638.4|31546.3|31642.2|31548.9|31638.4|31546.3|2
1642543520000|2022-01-18 22:05:20|31639.3|31550.2|31638|31545.8|31639.3|31550.2|31636.9|31543.5|4
1642543530000|2022-01-18 22:05:30|31636.6|31546.5|31636.6|31546.5|31636.6|31546.5|31636.6|31546.5|1
1642543540000|2022-01-18 22:05:40|31637.2|31549.1|31637.2|31549.1|31637.2|31549.1|31637.2|31549.1|1
1642543550000|2022-01-18 22:05:50|31635.6|31541.1|31635.6|31541.1|31635.6|31541.1|31635.6|31541.1|1
1642543560000|2022-01-18 22:06:00|31636|31543.2|31636|31543.2|31636|31543.2|31636|31543.2|1
1642543580000|2022-01-18 22:06:20|31635.6|31541.1|31635.8|31533|31639.8|31541.1|31635.6|31532.8|3
1642543590000|2022-01-18 22:06:30|31639.7|31533.6|31639.7|31532.7|31639.7|31533.6|31639.7|31532.7|2
1642543600000|2022-01-18 22:06:40|31637.5|31546.7|31635.2|31544|31637.5|31546.7|31635.2|31544|4
1642543610000|2022-01-18 22:06:50|31636.4|31545.5|31637.2|31548|31637.2|31548|31636.4|31545.5|2
1642543620000|2022-01-18 22:07:00|31636.1|31546.6|31636.1|31546.6|31636.1|31546.6|31636.1|31546.6|1
1642543630000|2022-01-18 22:07:10|31635.6|31544.5|31635.6|31546.9|31635.6|31546.9|31635.6|31544.5|2
1642543640000|2022-01-18 22:07:20|31635.5|31548.6|31637.1|31547.6|31638.2|31548.6|31635.5|31547.6|3
1642543650000|2022-01-18 22:07:30|31636.2|31546.4|31637.1|31547.5|31637.2|31547.5|31636.2|31546.4|3
1642543660000|2022-01-18 22:07:40||31547.6||31547.6||31547.6||31547.6|1
1642543670000|2022-01-18 22:07:50|31637.9|31547.1|31637.8|31547.1|31637.9|31547.1|31637.8|31547.1|2
1642543680000|2022-01-18 22:08:00|31636.6|31547.2|31636.6|31545.8|31636.6|31547.2|31636.6|31545.8|2
1642543700000|2022-01-18 22:08:20|31636.5|31547.7|31636.4|31547.7|31636.5|31547.7|31636.4|31547.7|2
1642543710000|2022-01-18 22:08:30|31637.4|31549|31636.4|31547.7|31637.4|31549|31636.4|31547.7|6
1642543720000|2022-01-18 22:08:40||31547.8||31547.8||31547.8||31547.8|1
1642543730000|2022-01-18 22:08:50|31636|31547.9|31636|31546|31636|31547.9|31636|31546|3
1642543740000|2022-01-18 22:09:00|31635.2|31546.1|31635.2|31546.5|31635.2|31546.5|31635.2|31546.1|2
1642543800000|2022-01-18 22:10:00|31642.2|31545.1|31629.5|31522.5|31642.2|31545.1|31628.6|31522.5|4
1642543810000|2022-01-18 22:10:10|31656.7|31549.7|31647.2|31540.2|31656.7|31549.7|31647.2|31540.2|4
1642543820000|2022-01-18 22:10:20|31651.6|31544.6|31649.5|31542.5|31651.7|31544.7|31649.5|31542.5|5
1642543830000|2022-01-18 22:10:30|31655.1|31548.1|31628.5|31521.5|31655.1|31548.1|31628.5|31521.5|7
1642543840000|2022-01-18 22:10:40|31631.2|31524.2|31638.6|31552.3|31644.1|31552.3|31631.2|31524.2|4
1642543850000|2022-01-18 22:10:50|31639.4|31550.5|31639.9|31549.4|31639.9|31550.5|31639.4|31549.4|2
1642543860000|2022-01-18 22:11:00|31658.4|31551.4|31651.8|31544.8|31659|31552|31645.9|31538.9|9
1642543870000|2022-01-18 22:11:10|31650.9|31543.9|31653.6|31546.6|31656|31549|31649.9|31542.9|4
1642543880000|2022-01-18 22:11:20|31637.4|31530.4|31638.7|31531.7|31638.7|31531.7|31637.4|31530.4|2
1642543890000|2022-01-18 22:11:30|31641.2|31534.2|31634.3|31529|31641.2|31534.2|31631.2|31525.4|5
1642543900000|2022-01-18 22:11:40|31636.6|31530.9|31655.6|31548.6|31658.3|31551.3|31636.6|31530.9|6
1642543910000|2022-01-18 22:11:50|31660.6|31553.6|31656.3|31549.3|31660.6|31553.6|31656.3|31549.3|5
1642543920000|2022-01-18 22:12:00|31654.8|31547.8|31650.8|31543.8|31654.9|31547.9|31647|31540|11
1642543930000|2022-01-18 22:12:10|31646.8|31539.8|31635|31528|31646.8|31539.8|31635|31528|4
1642543940000|2022-01-18 22:12:20|31636.2|31530.4|31633.7|31534.5|31636.2|31535.1|31633.4|31530.4|5
1642543950000|2022-01-18 22:12:30|31635|31530.8|31636.3|31540.2|31636.3|31540.2|31635|31530.4|3
1642543960000|2022-01-18 22:12:40|31641.4|31544.7|31641.4|31544.7|31641.4|31544.7|31641.4|31544.7|1
1642543970000|2022-01-18 22:12:50|31632.9|31537.2|31649.9|31542.9|31651.4|31544.4|31632.9|31537.2|4
1642543980000|2022-01-18 22:13:00|31650.2|31543.2|31638.7|31532.2|31650.2|31543.6|31635.7|31528.7|9
1642543990000|2022-01-18 22:13:10|31638.2|31534|31637.9|31533.3|31639.2|31536.5|31634.6|31527.6|6
1642544000000|2022-01-18 22:13:20|31638.4|31534.3|31635.1|31539|31638.4|31539|31630.5|31534.3|3
1642544010000|2022-01-18 22:13:30|31636.4|31540.1|31641.6|31544.6|31641.6|31544.6|31635.1|31539|3
1642544020000|2022-01-18 22:13:40|31631.2|31524.2|31636|31530.5|31638.6|31533.7|31631.2|31524.2|5
1642544030000|2022-01-18 22:13:50|31638.9|31531.9|31641.6|31544.4|31641.6|31544.4|31638.8|31531.8|3
1642544040000|2022-01-18 22:14:00|31657.4|31550.4|31652|31545|31657.4|31550.4|31652|31545|4
1642544050000|2022-01-18 22:14:10|31646|31548.8|31638.8|31535.1|31646|31548.8|31637.1|31532|7
1642544060000|2022-01-18 22:14:20|31638.4|31534.3|31639.4|31536.5|31639.4|31536.5|31638.4|31534.3|2
1642544070000|2022-01-18 22:14:30|31652.2|31545.2|31632.9|31537.1|31652.2|31545.2|31631.8|31536.2|5
1642544080000|2022-01-18 22:14:40|31636.4|31540|31634.2|31538.1|31636.4|31540|31634.2|31538.1|2
1642544090000|2022-01-18 22:14:50|31636|31548.8|31654.2|31547.2|31654.2|31548.8|31633.3|31541.3|11
1642544100000|2022-01-18 22:15:00|31643.5|31536.5|31639.4|31532.4|31644.9|31537.9|31632.8|31525.8|12
1642544110000|2022-01-18 22:15:10|31633.3|31526.3|31635.4|31535.3|31638|31535.3|31632.5|31526.3|8
1642544120000|2022-01-18 22:15:20|31634.9|31533.8|31648.9|31541.9|31649.9|31542.9|31632.9|31525.9|5
1642544130000|2022-01-18 22:15:30|31647.6|31540.6|31652.3|31545.3|31657.1|31550.1|31645.2|31538.2|7
1642544140000|2022-01-18 22:15:40|31650.2|31543.2|31647.8|31540.8|31650.2|31543.2|31647.8|31540.8|3
1642544150000|2022-01-18 22:15:50|31647.9|31541.5|31633.9|31543.5|31647.9|31543.5|31633.9|31539|6
1642544160000|2022-01-18 22:16:00|31634.9|31542.3|31635.7|31543.6|31635.7|31543.6|31634.8|31542.3|3
1642544170000|2022-01-18 22:16:10|31648.9|31541.9|31635|31531.8|31648.9|31547.9|31635|31531.8|7
1642544180000|2022-01-18 22:16:20|31650.8|31543.8|31647.5|31540.5|31650.8|31543.8|31647.5|31540.5|7
1642544190000|2022-01-18 22:16:30|31647.4|31540.4|31647.5|31540.5|31651.5|31544.5|31647.3|31540.3|10
1642544200000|2022-01-18 22:16:40|31648.9|31541.9|31650.7|31543.7|31650.7|31543.7|31647.3|31540.3|5
1642544210000|2022-01-18 22:16:50|31637.7|31533.8|31638.1|31534.7|31638.7|31536|31637.7|31533.8|4
1642544220000|2022-01-18 22:17:00|31635.5|31528.5|31634.9|31533.3|31636.5|31533.3|31630.4|31528.5|6
1642544230000|2022-01-18 22:17:10|31634|31530.3|31652.5|31545.5|31654|31547|31634|31530.3|8
1642544240000|2022-01-18 22:17:20|31653.1|31546.1|31656.4|31549.4|31656.4|31549.4|31651.1|31544.1|5
1642544250000|2022-01-18 22:17:30|31657|31550|31652.3|31545.3|31657.6|31550.6|31646.7|31539.7|7
1642544260000|2022-01-18 22:17:40|31651.9|31544.9|31642.1|31547.3|31653|31547.3|31636.8|31541.6|6
1642544270000|2022-01-18 22:17:50||31547.6||31547.6||31547.6||31547.6|1
1642544280000|2022-01-18 22:18:00|31641.9|31551.6|31645.6|31538.6|31658.6|31551.6|31641.9|31538|5
1642544290000|2022-01-18 22:18:10|31649.6|31542.6|31651.5|31544.5|31651.7|31544.7|31644.3|31542.3|6
1642544300000|2022-01-18 22:18:20|31647.2|31542.3|31651.3|31544.3|31651.3|31544.3|31640.1|31538.4|7
1642544310000|2022-01-18 22:18:30|31652.4|31545.4|31653|31546|31653.7|31546.7|31652.4|31545.4|6
1642544320000|2022-01-18 22:18:40|31641.4|31548.1|31641.3|31548.1|31641.4|31548.1|31641.3|31548.1|2
1642544330000|2022-01-18 22:18:50|31632.8|31538.3|31633.6|31539.4|31634|31539.8|31632.8|31538.3|3
1642544340000|2022-01-18 22:19:00|31632.8|31538.4|31655.7|31548.7|31659.2|31552.2|31632.8|31538.4|11
1642544350000|2022-01-18 22:19:10|31641.3|31548.6|31641.3|31548.6|31641.3|31548.6|31641.3|31548.6|1
1642544360000|2022-01-18 22:19:20|31632.8|31538.5|31641|31548.5|31641|31548.5|31632.8|31538.5|5
1642544370000|2022-01-18 22:19:30|31641.5|31548.9|31641.2|31548.7|31641.5|31548.9|31641.1|31548.6|8
1642544390000|2022-01-18 22:19:50|31632.8|31538.5|31634|31540|31634|31540|31632.8|31538.5|2
1642544400000|2022-01-18 22:20:00|31652.1|31545.1|31653.9|31546.9|31659.4|31552.4|31652.1|31545.1|5
1642544410000|2022-01-18 22:20:10|31655.3|31548.3|31633.9|31544.8|31655.3|31548.3|31631.7|31527.7|10
1642544420000|2022-01-18 22:20:20|31635.8|31546.7|31635.8|31545.5|31635.8|31546.7|31634.5|31545|4
1642544430000|2022-01-18 22:20:30|31640.4|31547.3|31650.5|31543.5|31650.5|31547.5|31631.6|31536.8|9
1642544440000|2022-01-18 22:20:40|31652|31545|31655.7|31548.7|31655.7|31548.7|31652|31545|7
1642544450000|2022-01-18 22:20:50|31656.1|31549.1|31650.1|31543.1|31656.1|31549.1|31645.7|31538.7|6
1642544460000|2022-01-18 22:21:00|31649.4|31542.4|31638.7|31531.7|31651.6|31544.6|31636.6|31529.6|6
1642544470000|2022-01-18 22:21:10|31631.5|31524.5|31633.1|31526.1|31633.7|31539|31622.9|31515.9|7
1642544480000|2022-01-18 22:21:20|31638.6|31531.6|31633.2|31526.2|31638.6|31531.6|31631.3|31524.3|12
1642544490000|2022-01-18 22:21:30|31639.5|31532.5|31652.7|31545.7|31655.9|31548.9|31639.5|31532.5|10
1642544500000|2022-01-18 22:21:40|31652.5|31545.5|31653.9|31546.9|31653.9|31546.9|31652.1|31545.1|3
1642544510000|2022-01-18 22:21:50|31645.8|31538.8|31650.2|31543.2|31650.8|31543.8|31645.8|31538.8|7
1642544520000|2022-01-18 22:22:00|31649.5|31542.5|31637.4|31535.6|31649.5|31543.1|31633.5|31527.7|7
1642544530000|2022-01-18 22:22:10|31636.7|31535.2|31642.2|31535.2|31643.7|31537.8|31631.2|31525|11
1642544540000|2022-01-18 22:22:20|31640.8|31533.8|31652.2|31545.2|31653.7|31546.7|31640.3|31533.3|5
1642544550000|2022-01-18 22:22:30|31643.6|31536.6|31650.1|31543.1|31650.8|31543.8|31643.6|31536.6|7
1642544560000|2022-01-18 22:22:40|31648.4|31541.4|31652.5|31545.5|31652.5|31545.5|31648.4|31541.4|5
1642544570000|2022-01-18 22:22:50|31648.7|31541.7|31635.2|31528.2|31649.6|31542.6|31635.2|31528.2|8
1642544580000|2022-01-18 22:23:00|31651.3|31544.3|31641.2|31541.4|31651.3|31544.3|31639.6|31532.6|9
1642544590000|2022-01-18 22:23:10|31641|31534|31640.9|31533.9|31641.2|31534.2|31640.3|31533.3|8
1642544600000|2022-01-18 22:23:20|31629.6|31532.4|31651.3|31544.3|31651.6|31544.6|31629.6|31532.4|10
1642544610000|2022-01-18 22:23:30|31651.4|31544.4|31644.7|31549.3|31651.4|31549.3|31644.7|31543.7|4
1642544620000|2022-01-18 22:23:40|31634.5|31542.3|31642.2|31544.5|31644.4|31544.5|31634.5|31541.9|4
1642544630000|2022-01-18 22:23:50|31633.7|31545.6|31635.1|31543.3|31636.2|31545.6|31632.1|31525.1|6
1642544640000|2022-01-18 22:24:00|31636.4|31541.4|31636.4|31530.3|31636.4|31541.4|31633.9|31526.9|10
1642544650000|2022-01-18 22:24:10|31627.4|31527.1|31649.8|31542.8|31649.8|31542.8|31627.4|31527.1|5
1642544660000|2022-01-18 22:24:20|31650|31543|31651.7|31544.7|31652.3|31545.3|31649|31542|6
1642544670000|2022-01-18 22:24:30|31651.3|31544.3|31652.6|31545.6|31653.6|31546.6|31651.3|31544.3|3
1642544680000|2022-01-18 22:24:40|31645.1|31538.1|31633.7|31547.9|31645.2|31547.9|31633.7|31538.1|4
1642544690000|2022-01-18 22:24:50|31632.9|31547.1|31634.9|31527.9|31636.6|31551.3|31632.9|31527.9|7
1642544700000|2022-01-18 22:25:00|31634.7|31531.9|31642.8|31535.8|31642.8|31535.8|31634.7|31528.7|10
1642544710000|2022-01-18 22:25:10|31634|31535.5|31651.8|31544.8|31652.6|31545.6|31633.6|31535.5|9
1642544720000|2022-01-18 22:25:20|31651.3|31544.3|31652.5|31545.5|31653.1|31546.1|31650.8|31543.8|6
1642544730000|2022-01-18 22:25:30|31645.2|31538.2|31647.1|31540.1|31647.1|31540.1|31645.2|31538.2|5
1642544740000|2022-01-18 22:25:40|31647.6|31541|31635|31528|31647.6|31549.5|31632.9|31528|6
1642544750000|2022-01-18 22:25:50|31628.1|31527.9|31628.2|31521.2|31633.3|31531.8|31628.1|31521.2|6
1642544760000|2022-01-18 22:26:00|31631.4|31524.4|31654.1|31547.1|31654.1|31547.1|31631.4|31524.4|16
1642544770000|2022-01-18 22:26:10|31653.1|31546.1|31651.8|31544.8|31653.1|31546.1|31651.8|31544.8|5
1642544780000|2022-01-18 22:26:20|31643.9|31536.9|31649.3|31542.3|31649.3|31542.3|31643.9|31536.9|9
1642544790000|2022-01-18 22:26:30|31649.6|31542.6|31637.5|31537.8|31651.1|31544.1|31637.5|31537.8|5
1642544800000|2022-01-18 22:26:40|31628.1|31539.1|31634.6|31533.1|31636.2|31542|31628.1|31524.1|12
1642544810000|2022-01-18 22:26:50|31635.1|31537.1|31635.4|31535.2|31635.9|31537.1|31635.1|31535.2|4
1642544820000|2022-01-18 22:27:00|31626.3|31537.8|31655.7|31548.7|31656.5|31550.1|31626.3|31537.8|10
1642544830000|2022-01-18 22:27:10|31655.2|31548.2|31655.3|31548.3|31656.4|31549.4|31654.7|31547.7|8
1642544840000|2022-01-18 22:27:20|31654.7|31547.7|31654.9|31547.9|31656.1|31549.1|31654.7|31547.7|6
1642544850000|2022-01-18 22:27:30|31647.4|31540.4|31640.4|31547.1|31647.4|31547.1|31628.7|31523.1|7
1642544860000|2022-01-18 22:27:40|31632.6|31525.6|31637.5|31530.5|31637.5|31530.5|31632.6|31525.6|2
1642544870000|2022-01-18 22:27:50|31637.6|31530.6|31654.6|31547.6|31655.3|31548.3|31637.6|31530.6|11
1642544880000|2022-01-18 22:28:00|31646|31539|31650.1|31543.1|31651.3|31544.3|31646|31539|4
1642544890000|2022-01-18 22:28:10|31653|31546|31652.2|31545.2|31655.4|31548.4|31649.9|31542.9|10
1642544900000|2022-01-18 22:28:20|31652.5|31545.5|31654|31547|31654|31547|31652.5|31545.5|2
1642544910000|2022-01-18 22:28:30|31627.4|31540|31644.1|31537.1|31644.1|31542.6|31627.4|31536.7|7
1642544920000|2022-01-18 22:28:40|31646.9|31539.9|31644.1|31537.1|31646.9|31539.9|31636.8|31529.8|3
1642544930000|2022-01-18 22:28:50|31637.5|31536.6|31648.3|31541.3|31649|31542|31637.5|31536.6|5
1642544940000|2022-01-18 22:29:00|31650.6|31543.6|31650.2|31543.2|31650.6|31543.6|31649.3|31542.3|3
1642544950000|2022-01-18 22:29:10|31638.5|31540|31649|31542|31649|31542|31638.5|31539.3|6
1642544960000|2022-01-18 22:29:20|31637.7|31530.7|31634.7|31550.5|31638.5|31551.3|31634.2|31530.7|5
1642544970000|2022-01-18 22:29:30|31634.1|31551.3|31635.8|31530|31635.8|31551.3|31634|31527|6
1642544980000|2022-01-18 22:29:40|31627.1|31532.4|31648.6|31541.6|31649.8|31542.8|31627.1|31530.3|6
1642544990000|2022-01-18 22:29:50|31648|31541|31650.8|31543.8|31650.8|31543.8|31640.8|31541|4
1642545000000|2022-01-18 22:30:00|31650.6|31543.6|31651.3|31544.3|31651.3|31544.3|31650.1|31543.1|20
1642545010000|2022-01-18 22:30:10|31646.6|31539.6|31638.6|31531.6|31650.6|31543.6|31638.3|31531.3|15
1642545020000|2022-01-18 22:30:20|31640|31536.4|31639.1|31541.8|31640|31541.8|31638.3|31536.4|4
1642545030000|2022-01-18 22:30:30|31639.6|31540.6|31634.3|31527.3|31639.6|31540.6|31634.3|31527.3|9
1642545040000|2022-01-18 22:30:40|31630.1|31529.8|31650.7|31543.7|31651.2|31544.2|31630.1|31529.8|7
1642545050000|2022-01-18 22:30:50|31649.2|31542.2|31650.6|31543.6|31651|31544|31648.8|31541.8|5
1642545060000|2022-01-18 22:31:00|31653.5|31546.5|31651.9|31544.9|31653.5|31546.5|31651.4|31544.4|11
1642545070000|2022-01-18 22:31:10|31652|31545|31641.1|31534.1|31652|31545|31629.1|31525.1|22
1642545080000|2022-01-18 22:31:20|31641.6|31534.6|31639.2|31532.2|31644.8|31537.8|31639.2|31532.2|10
1642545090000|2022-01-18 22:31:30|31626.7|31530.1|31650.4|31543.4|31650.7|31543.7|31626.7|31530.1|17
1642545100000|2022-01-18 22:31:40|31649.6|31542.6|31651.1|31544.1|31651.1|31544.1|31649.6|31542.6|4
1642545110000|2022-01-18 22:31:50|31647.9|31540.9|31645.5|31538.5|31647.9|31540.9|31645.5|31538.5|6
1642545120000|2022-01-18 22:32:00|31649.6|31542.6|31640.8|31533.8|31649.6|31542.6|31639.9|31532.9|15
1642545130000|2022-01-18 22:32:10|31632.8|31526.8|31637.3|31534.8|31639.8|31539.7|31632.8|31526.8|17
1642545140000|2022-01-18 22:32:20|31638.2|31535.4|31636.5|31538|31638.2|31538|31636.5|31535.4|3
1642545150000|2022-01-18 22:32:30|31640.2|31537.8|31647|31540|31648.8|31543.4|31640.2|31537.8|12
1642545160000|2022-01-18 22:32:40|31644.3|31537.3|31648|31542.3|31648|31542.3|31643.3|31536.6|21
1642545170000|2022-01-18 22:32:50|31646.8|31541.1|31645.3|31538.3|31648.4|31541.4|31645.3|31538.3|4
1642545180000|2022-01-18 22:33:00|31643.1|31536.1|31629.9|31523.5|31643.1|31536.1|31627.4|31521.6|7
1642545190000|2022-01-18 22:33:10|31636.2|31529.2|31641.2|31534.2|31645.8|31538.8|31635.4|31529.2|17
1642545200000|2022-01-18 22:33:20|31641.3|31537.1|31651.3|31544.3|31652.3|31545.3|31632.9|31529.3|15
1642545210000|2022-01-18 22:33:30|31650.8|31543.8|31648.9|31541.9|31651|31544|31648.8|31541.8|26
1642545220000|2022-01-18 22:33:40|31649.2|31542.2|31650.1|31548.3|31653.2|31548.3|31648.9|31541.9|27
1642545230000|2022-01-18 22:33:50|31640.1|31544.4|31635.2|31541.8|31648.6|31548.5|31631.9|31536.6|25
1642545240000|2022-01-18 22:34:00|31634.5|31541.2|31641.3|31534.3|31642.9|31543.8|31634.2|31532.8|20
1642545250000|2022-01-18 22:34:10|31628.1|31532.4|31632.7|31546.2|31633.8|31547|31628.1|31526.6|7
1642545260000|2022-01-18 22:34:20|31646.3|31543.2|31650.2|31543.2|31650.6|31547.3|31644.3|31542.7|9
1642545270000|2022-01-18 22:34:30|31650.6|31543.6|31651.2|31544.2|31653.2|31546.2|31650.4|31543.4|8
1642545280000|2022-01-18 22:34:40|31646.9|31539.9|31648|31541|31649.3|31547.1|31640.4|31539.9|11
1642545290000|2022-01-18 22:34:50|31648.3|31541.3|31638.7|31553.4|31648.5|31553.4|31638.4|31541.3|28
1642545300000|2022-01-18 22:35:00|31645|31553.9|31639.3|31556.8|31645|31558|31639.2|31553.7|19
1642545310000|2022-01-18 22:35:10|31639.4|31557.7|31649|31542|31649.1|31557.7|31635.2|31541.8|20
1642545320000|2022-01-18 22:35:20|31649.2|31542.2|31649.5|31542.5|31650.4|31543.5|31649|31542|27
1642545330000|2022-01-18 22:35:30|31649.4|31542.4|31652.5|31545.5|31654.3|31547.3|31649.4|31542.4|28
1642545340000|2022-01-18 22:35:40|31651.4|31544.4|31640.2|31536|31652.5|31545.5|31638.1|31536|15
1642545350000|2022-01-18 22:35:50|31641.8|31535.2|31639.4|31540.5|31641.8|31545|31639.4|31535.2|5
1642545360000|2022-01-18 22:36:00|31639.3|31532.7|31635.1|31533.9|31641.5|31554.4|31628.9|31521.9|20
1642545370000|2022-01-18 22:36:10|31635.3|31539.3|31643.3|31543.8|31647.7|31546.2|31635.3|31538.9|15
1642545380000|2022-01-18 22:36:20|31645.9|31540.1|31646.8|31539.8|31647.2|31547.3|31641.2|31539.2|7
1642545390000|2022-01-18 22:36:30|31646.9|31539.9|31646|31539.9|31647.6|31540.6|31646|31539.3|7
1642545400000|2022-01-18 22:36:40|31630.1|31545.5|31625.5|31544.2|31633.8|31545.5|31623.6|31542.9|5
1642545410000|2022-01-18 22:36:50|31627.8|31532.9|31642.2|31542.6|31642.2|31543.7|31627.8|31529.1|9
1642545420000|2022-01-18 22:37:00|31640.6|31543.8|31637.8|31546.2|31649.4|31549.9|31637.1|31540.5|11
1642545430000|2022-01-18 22:37:10|31639.1|31545.9|31643.4|31545.2|31646.5|31545.9|31639.1|31544.7|5
1642545440000|2022-01-18 22:37:20|31642.2|31551.6|31641|31545.1|31648.5|31559.7|31638.6|31540.9|8
1642545450000|2022-01-18 22:37:30|31641.2|31546.9|31633.7|31534.9|31650.6|31549.2|31632.9|31533|12
1642545460000|2022-01-18 22:37:40|31634.8|31531.9|31634.7|31529|31635.2|31534.3|31634.3|31527.3|13
1642545470000|2022-01-18 22:37:50|31634.8|31529.5|31625.3|31537|31634.8|31537|31625.3|31527.4|10
1642545480000|2022-01-18 22:38:00|31641.9|31541.1|31655.3|31548.9|31655.3|31549.5|31641.9|31541.1|9
1642545490000|2022-01-18 22:38:10|31649.4|31549.2|31646.8|31539.8|31649.4|31549.2|31645|31538|8
1642545500000|2022-01-18 22:38:20|31647|31540|31641.2|31543.3|31649.1|31544.8|31638.1|31540|5
1642545510000|2022-01-18 22:38:30|31645.7|31538.7|31637.5|31530.5|31645.8|31538.8|31631.2|31524.2|14
1642545520000|2022-01-18 22:38:40|31637.2|31530.2|31628.1|31540.5|31638.8|31545.9|31626.7|31529.1|10
1642545530000|2022-01-18 22:38:50|31627.2|31540.4|31648.2|31541.2|31648.3|31547.2|31627.2|31536.9|10
1642545540000|2022-01-18 22:39:00|31647.3|31540.3|31638.7|31543.4|31648.1|31545.1|31638.6|31540.3|8
1642545550000|2022-01-18 22:39:10|31640.7|31542.3|31644.3|31544.1|31645.7|31544.1|31640.6|31537.8|10
1642545560000|2022-01-18 22:39:20|31642.6|31544.4|31646.4|31539.4|31646.4|31544.4|31642.6|31539.4|2
1642545570000|2022-01-18 22:39:30|31634.6|31537.5|31634|31527|31634.6|31537.5|31633.1|31526.1|5
1642545580000|2022-01-18 22:39:40|31634.6|31529.1|31624.8|31552.5|31634.6|31552.7|31623.9|31529.1|5
1642545590000|2022-01-18 22:39:50|31628.7|31552.1|31640.8|31556.1|31640.8|31561|31628.7|31552.1|11
1642545600000|2022-01-18 22:40:00|31639|31556|31636.7|31558.7|31639.5|31560.5|31634.2|31556|13
1642545610000|2022-01-18 22:40:10|31636.5|31558.8|31638.3|31559.7|31639.5|31561|31636.5|31557.8|9
1642545620000|2022-01-18 22:40:20|31636.7|31560.5|31629|31562.8|31638.7|31562.8|31622.8|31552.8|14
1642545630000|2022-01-18 22:40:30|31633.1|31558.7|31633.1|31558.7|31633.2|31563.9|31632.3|31558.7|5
1642545640000|2022-01-18 22:40:40|31633.3|31562.4|31648.8|31541.8|31649.5|31562.4|31632.3|31539.1|11
1642545650000|2022-01-18 22:40:50|31648.5|31541.5|31639.8|31546.3|31650.6|31546.3|31638.1|31541.5|4
1642545660000|2022-01-18 22:41:00|31646.3|31547.7|31645.5|31545|31650.9|31547.7|31645.5|31544.5|5
1642545670000|2022-01-18 22:41:10|31648.4|31544.2|31634.2|31529.2|31649.7|31552.7|31633.8|31526.8|6
1642545680000|2022-01-18 22:41:20|31623.5|31534.8|31623.5|31545.8|31623.5|31545.8|31623.5|31534.8|3
1642545690000|2022-01-18 22:41:30|31627|31552.4|31628.5|31552.2|31628.5|31552.5|31626|31552.2|5
1642545700000|2022-01-18 22:41:40|31640.4|31552.4|31634.6|31548.7|31649.3|31552.4|31632|31539.9|7
1642545710000|2022-01-18 22:41:50|31648.5|31541.5|31644.9|31552.5|31648.5|31552.5|31644.2|31541.5|4
1642545720000|2022-01-18 22:42:00|31639.5|31552.2|31638.2|31559.7|31642.9|31559.7|31634.9|31552.2|5
1642545730000|2022-01-18 22:42:10|31632.9|31559.8|31623.5|31552.8|31633.1|31559.8|31623.5|31552.8|3
1642545740000|2022-01-18 22:42:20|31624.7|31552.7|31632.9|31557|31632.9|31561.7|31624.7|31552.2|5
1642545750000|2022-01-18 22:42:30|31632.6|31558.3|31646.1|31547.2|31648.1|31558.3|31632.1|31537.6|9
1642545760000|2022-01-18 22:42:40|31648.1|31541.1|31651.9|31545.2|31651.9|31546.1|31646|31541|5
1642545770000|2022-01-18 22:42:50|31652.6|31545.6|31636.9|31549.4|31652.6|31549.4|31636.9|31545.6|4
1642545780000|2022-01-18 22:43:00|31638.5|31548.7|31628.5|31552.2|31643.9|31552.4|31627|31547.9|5
1642545790000|2022-01-18 22:43:10|31634.2|31551.6|31634.2|31551.6|31634.2|31551.6|31634.2|31551.6|1
1642545800000|2022-01-18 22:43:20|31621.9|31553|31628.3|31552.2|31628.5|31553|31621.9|31552.2|3
1642545810000|2022-01-18 22:43:30|31625.9|31552.5|31647.3|31551.8|31658.7|31552.5|31625.9|31551.6|9
1642545820000|2022-01-18 22:43:40|31645.1|31540.2|31641.7|31545.6|31656.7|31547.7|31639.6|31540.2|8
1642545830000|2022-01-18 22:43:50|31643.9|31548|31646.3|31539.3|31647.7|31548|31643.1|31539.3|6
1642545840000|2022-01-18 22:44:00|31646.5|31539.5|31628.9|31552.7|31646.5|31552.9|31627.3|31529.2|7
1642545850000|2022-01-18 22:44:10|31629.3|31549|31629|31542.1|31629.3|31549|31627.7|31536.3|5
1642545860000|2022-01-18 22:44:20|31628.2|31543.7|31641.3|31548.5|31642.5|31549.3|31628.2|31543.7|8
1642545870000|2022-01-18 22:44:30|31641.7|31543.8|31650.1|31545.3|31651.7|31545.3|31641.7|31538.2|8
1642545880000|2022-01-18 22:44:40|31652.4|31545.4|31642.4|31543.1|31652.4|31547.3|31642.4|31541|12
1642545890000|2022-01-18 22:44:50|31644.9|31541.1|31632.5|31542.9|31648.5|31543.5|31628.5|31536.6|10
1642545900000|2022-01-18 22:45:00|31627.7|31541.4|31638.2|31540.6|31642.9|31546.5|31627.7|31528.8|15
1642545910000|2022-01-18 22:45:10|31638.1|31534.9|31633.9|31547|31638.1|31550|31633.2|31534.9|7
1642545920000|2022-01-18 22:45:20|31641.1|31553.8|31647.5|31540.5|31648.6|31553.8|31641.1|31540|7
1642545930000|2022-01-18 22:45:30|31647.6|31541.9|31645.9|31538.9|31647.6|31549.5|31635.4|31538.9|9
1642545940000|2022-01-18 22:45:40|31645.7|31538.7|31645|31542.6|31646.5|31542.6|31643.4|31538.7|10
1642545950000|2022-01-18 22:45:50|31635.7|31541.6|31627.4|31536.4|31635.7|31542.9|31626|31533.4|8
1642545960000|2022-01-18 22:46:00|31628.3|31538.5|31630.5|31542.6|31630.8|31558.2|31628.3|31538.5|10
1642545970000|2022-01-18 22:46:10|31630.6|31543.3|31647.4|31540.4|31647.5|31543.3|31629.6|31539.8|11
1642545980000|2022-01-18 22:46:20|31646.8|31542.2|31644.5|31541.6|31646.8|31553.9|31631.3|31541.6|15
1642545990000|2022-01-18 22:46:30|31645.7|31538.5|31644.7|31541.6|31645.7|31548.3|31640.6|31538.5|8
1642546000000|2022-01-18 22:46:40|31642.9|31542.3|31632.9|31541.8|31645.1|31548.8|31627.5|31537|17
1642546010000|2022-01-18 22:46:50|31634.3|31537.5|31639.9|31538.8|31639.9|31543.4|31632.9|31536.4|8
1642546020000|2022-01-18 22:47:00|31635.2|31542.4|31631.9|31541.6|31635.5|31552.4|31626.3|31538.1|7
1642546030000|2022-01-18 22:47:10|31632.8|31538|31646.5|31540.6|31649.3|31543.6|31632.8|31535|8
1642546040000|2022-01-18 22:47:20|31643.6|31543.6|31645.3|31539|31645.7|31543.6|31640.4|31533.4|12
1642546050000|2022-01-18 22:47:30|31645.1|31539.9|31642.6|31541|31645.1|31541|31642.6|31537.1|8
1642546060000|2022-01-18 22:47:40|31634.1|31540|31632.9|31536.8|31634.1|31542.1|31632.7|31533.1|5
1642546070000|2022-01-18 22:47:50|31623.9|31539.2|31625|31535.7|31625.2|31541.7|31623.9|31533.7|7
1642546080000|2022-01-18 22:48:00|31624.8|31530.5|31645.4|31538.4|31646.8|31543.8|31624.8|31530.5|11
1642546090000|2022-01-18 22:48:10|31646.6|31539.6|31641.7|31538.1|31647.5|31540.5|31634.4|31536.4|5
1642546100000|2022-01-18 22:48:20|31636.2|31549.2|31635.2|31556|31639.8|31556.5|31634.2|31549.2|12
1642546110000|2022-01-18 22:48:30|31633.8|31554.3|31629.1|31545.8|31644.1|31556.4|31627.4|31541.8|8
1642546120000|2022-01-18 22:48:40|31636.6|31543.2|31626.6|31547.9|31637.4|31552.1|31621.1|31534.4|15
1642546130000|2022-01-18 22:48:50|31626|31540.3|31630|31551.1|31630.8|31551.1|31623.1|31539.8|12
1642546140000|2022-01-18 22:49:00|31642|31548.5|31634.9|31554|31643.9|31554.9|31629.8|31547.2|13
1642546150000|2022-01-18 22:49:10|31633.6|31554.9|31634.3|31552.4|31636.5|31555.1|31633.2|31552.1|13
1642546160000|2022-01-18 22:49:20|31634|31553.6|31633.7|31552.3|31635.8|31554.8|31631.2|31549|13
1642546170000|2022-01-18 22:49:30|31632.2|31550.8|31631.8|31547.8|31632.2|31550.8|31630.6|31547|8
1642546180000|2022-01-18 22:49:40|31632.3|31546.8|31632.8|31548.5|31632.8|31556.2|31626|31542|8
1642546190000|2022-01-18 22:49:50|31632.5|31527.6|31641.5|31551.2|31643.1|31551.7|31630.1|31527.6|15
1642546200000|2022-01-18 22:50:00|31641.3|31547.9|31643.7|31536.7|31647.1|31550.9|31639.5|31535.7|15
1642546210000|2022-01-18 22:50:10|31643.6|31536.6|31644.4|31538.9|31646.2|31543.2|31641.3|31536.6|15
1642546220000|2022-01-18 22:50:20|31644.8|31537.8|31631.5|31535.9|31644.8|31551.2|31629.6|31534.1|15
1642546230000|2022-01-18 22:50:30|31630.5|31542.2|31630.9|31534.6|31631.2|31544.2|31630.2|31531.6|15
1642546240000|2022-01-18 22:50:40|31630.7|31533.8|31627.5|31535.8|31630.7|31536.8|31624.3|31532.1|19
1642546250000|2022-01-18 22:50:50|31628.9|31534.5|31647.2|31540.2|31647.6|31540.6|31628.9|31531.5|14
1642546260000|2022-01-18 22:51:00|31645.1|31540.5|31642.8|31535.8|31646.3|31540.5|31634.5|31534.4|10
1642546270000|2022-01-18 22:51:10|31642.4|31535.4|31644.4|31537.4|31644.4|31537.4|31642.4|31535.4|10
1642546280000|2022-01-18 22:51:20|31643.7|31536.7|31631.7|31537.7|31644.1|31555.2|31622.2|31531.1|14
1642546290000|2022-01-18 22:51:30|31631.5|31543.2|31630.5|31542.1|31632.7|31547.6|31630.1|31533.2|12
1642546300000|2022-01-18 22:51:40|31630.3|31544.2|31637.6|31550.3|31644.8|31550.3|31624.2|31530|12
1642546310000|2022-01-18 22:51:50|31641.5|31545.3|31639.9|31547.9|31647.7|31547.9|31639.9|31538.2|12
1642546320000|2022-01-18 22:52:00|31642.1|31539.4|31642.3|31540.1|31646.4|31540.1|31638.3|31537.3|12
1642546330000|2022-01-18 22:52:10|31641.5|31541|31629.3|31542.5|31644.9|31542.5|31628|31529.5|12
1642546340000|2022-01-18 22:52:20|31629.9|31542.6|31628.3|31532.3|31630.3|31542.7|31622.7|31526.3|13
1642546350000|2022-01-18 22:52:30|31628.8|31536.1|31629|31530.9|31629|31540.6|31626.9|31529.3|8
1642546360000|2022-01-18 22:52:40|31642.7|31535.7|31642.8|31535.8|31643.3|31536.3|31639|31533.6|13
1642546370000|2022-01-18 22:52:50|31641.8|31534.8|31646.5|31539.5|31646.5|31545.6|31640.9|31534.8|15
1642546380000|2022-01-18 22:53:00|31644|31542|31643.7|31543.5|31646.2|31544|31643.7|31538|14
1642546390000|2022-01-18 22:53:10|31645|31540.6|31629.8|31543.1|31645|31550.8|31626.3|31529.4|23
1642546400000|2022-01-18 22:53:20|31630.7|31543.4|31630.7|31536.8|31631|31547.5|31629.6|31534.9|15
1642546410000|2022-01-18 22:53:30|31631|31535.6|31646.8|31539.8|31647.1|31546.8|31629.5|31535.6|21
1642546420000|2022-01-18 22:53:40|31646.4|31539.4|31642.7|31543.1|31646.4|31544.2|31639.2|31536.5|21
1642546430000|2022-01-18 22:53:50|31642.9|31540.4|31643|31538.8|31644.7|31542.6|31642.1|31538|16
1642546440000|2022-01-18 22:54:00|31640.8|31541.8|31627|31539.9|31644.8|31541.8|31626.2|31535.3|15
1642546450000|2022-01-18 22:54:10|31627.2|31530.7|31629.4|31542.3|31630.5|31548.3|31627.2|31529.3|13
1642546460000|2022-01-18 22:54:20|31629.3|31545.8|31628.5|31553.4|31631.2|31553.4|31625.8|31542.4|18
1642546470000|2022-01-18 22:54:30|31628.4|31551.6|31646.7|31539.7|31647|31555|31628.1|31537.9|15
1642546480000|2022-01-18 22:54:40|31644.8|31541.6|31638.9|31543.4|31645.9|31545.5|31633.5|31541.6|17
1642546490000|2022-01-18 22:54:50|31637.2|31543.3|31639.7|31544.2|31641.6|31544.3|31637.2|31543.3|7
1642546500000|2022-01-18 22:55:00|31639.1|31544.3|31626.6|31536.5|31645.1|31544.3|31625.2|31534.1|11
1642546510000|2022-01-18 22:55:10|31626.5|31531.5|31629.7|31531.3|31631.4|31539.5|31626.5|31524.2|16
1642546520000|2022-01-18 22:55:20|31629.4|31534.7|31638.4|31543.9|31646.7|31543.9|31629.2|31528.1|17
1642546530000|2022-01-18 22:55:30|31637.5|31542.8|31642.1|31543|31643.3|31544|31637.1|31536.2|17
1642546540000|2022-01-18 22:55:40|31642.6|31542.2|31634.8|31543.5|31643.2|31545.8|31633.1|31542.2|10
1642546550000|2022-01-18 22:55:50|31639.8|31543.8|31627.8|31546.6|31640.1|31546.6|31627.8|31543.8|6
1642546560000|2022-01-18 22:56:00|31628.6|31545.4|31626.2|31537.3|31630.4|31545.4|31625.1|31532.3|13
1642546570000|2022-01-18 22:56:10|31627.5|31539.4|31630.1|31555.9|31630.1|31555.9|31627.5|31539.3|12
1642546580000|2022-01-18 22:56:20|31630.2|31556.4|31643.3|31544.3|31646.9|31556.4|31630.2|31538.5|17
1642546590000|2022-01-18 22:56:30|31642.7|31544.4|31638.7|31542.6|31647.5|31544.4|31638.7|31539.5|13
1642546600000|2022-01-18 22:56:40|31638.5|31543.2|31644|31541|31644|31550|31635.4|31540.7|12
1642546610000|2022-01-18 22:56:50|31642.5|31543.7|31629.3|31547|31642.5|31547.2|31629.3|31537.8|19
1642546620000|2022-01-18 22:57:00|31630.2|31543.7|31627.5|31536.8|31635.4|31543.7|31625.5|31536.8|15
1642546630000|2022-01-18 22:57:10|31627.6|31537.2|31630.4|31546.4|31631|31547.1|31627.6|31537.2|13
1642546640000|2022-01-18 22:57:20|31629.5|31551.1|31624.4|31543.7|31629.6|31551.2|31623.2|31535.1|11
1642546650000|2022-01-18 22:57:30|31625.9|31539.5|31626.1|31539.8|31626.7|31544.3|31623.1|31538.6|16
1642546660000|2022-01-18 22:57:40|31626.2|31538.1|31629.5|31546.6|31629.8|31552.7|31625.6|31538.1|9
1642546670000|2022-01-18 22:57:50|31629.3|31546.7|31629.6|31541.5|31630.5|31546.7|31629.2|31536|14
1642546680000|2022-01-18 22:58:00|31629.7|31540.2|31626.3|31541.3|31629.7|31543.5|31620.1|31536.8|14
1642546690000|2022-01-18 22:58:10|31626.1|31542.5|31629.7|31550.6|31630.8|31550.9|31626.1|31542|8
1642546700000|2022-01-18 22:58:20|31629.4|31551.4|31623.2|31538.3|31630.2|31551.4|31621.8|31535|11
1642546710000|2022-01-18 22:58:30|31624.6|31537.5|31629.4|31532.5|31629.7|31540.3|31624.6|31530.2|12
1642546720000|2022-01-18 22:58:40|31629.1|31535.2|31629.8|31541.2|31630.2|31541.2|31629.1|31533.9|9
1642546730000|2022-01-18 22:58:50|31629.4|31540.9|31629.8|31544|31629.8|31554.1|31619.8|31540.2|13
1642546740000|2022-01-18 22:59:00|31628.9|31546.2|31628.6|31538.3|31630.6|31548.4|31628.6|31537.1|18
1642546750000|2022-01-18 22:59:10|31628.4|31541.8|31625.5|31537.5|31628.4|31543.1|31619.6|31534.1|14
1642546760000|2022-01-18 22:59:20|31624.8|31539|31624.4|31533.6|31625.5|31539|31624.3|31533.5|11
1642546770000|2022-01-18 22:59:30|31625.5|31534.6|31628.7|31533.1|31629|31537|31624.6|31529.4|16
1642546780000|2022-01-18 22:59:40|31628.1|31533|31628.6|31537.5|31629.7|31541.5|31618.4|31528.5|17
1642546790000|2022-01-18 22:59:50|31629|31535.8|31629.5|31535.5|31630.4|31544.8|31628.7|31531.3|11
1642546800000|2022-01-18 23:00:00|31623.3|31546.6|31634.3|31543.6|31642.2|31552.4|31623.3|31534.6|32
1642546810000|2022-01-18 23:00:10|31637.9|31541.3|31640.3|31533.3|31641.7|31545.8|31632.8|31532.6|29
1642546820000|2022-01-18 23:00:20|31638.9|31531.9|31636.5|31537.4|31641.9|31537.4|31635|31530.4|32
1642546830000|2022-01-18 23:00:30|31635.4|31536.3|31641.9|31534.9|31641.9|31539.5|31635.4|31532.1|19
1642546840000|2022-01-18 23:00:40|31640.8|31534.8|31635.7|31528.7|31642.2|31535.2|31635.7|31528.7|21
1642546850000|2022-01-18 23:00:50|31635.6|31528.6|31632.9|31533.2|31636.1|31533.5|31632.9|31528.4|5
1642546860000|2022-01-18 23:01:00|31627.3|31538.5|31640.3|31537.6|31642.8|31539.4|31627.3|31529.7|17
1642546870000|2022-01-18 23:01:10|31642.9|31535.9|31640.7|31533.7|31642.9|31544.6|31625.4|31532.9|17
1642546880000|2022-01-18 23:01:20|31639.6|31532.6|31640.4|31533.4|31641.3|31534.3|31639.5|31532.5|11
1642546890000|2022-01-18 23:01:30|31632.8|31536.6|31638.8|31531.8|31638.8|31536.6|31631.4|31529|7
1642546900000|2022-01-18 23:01:40|31637.9|31531.2|31637.1|31530.1|31638.7|31531.7|31637|31530|9
1642546910000|2022-01-18 23:01:50|31634.2|31532.3|31639.4|31532.4|31639.6|31554.1|31619.5|31531.7|9
1642546920000|2022-01-18 23:02:00|31640.1|31533.1|31625.9|31542.8|31640.1|31542.8|31625.8|31530.9|9
1642546930000|2022-01-18 23:02:10|31625.7|31542.7|31623.7|31544.4|31626.2|31544.9|31623.2|31541|7
1642546940000|2022-01-18 23:02:20|31617.7|31545.3|31623.8|31546.1|31627|31546.1|31617.7|31535.7|18
1642546950000|2022-01-18 23:02:30|31627|31543.1|31619.5|31543.5|31627|31546.2|31614.9|31540|13
1642546960000|2022-01-18 23:02:40|31618.8|31543|31621.3|31535.6|31623.9|31552|31618|31528.8|11
1642546970000|2022-01-18 23:02:50|31621.9|31537.3|31621.5|31540.9|31622.1|31544.5|31621.4|31535.1|8
1642546980000|2022-01-18 23:03:00|31622.2|31542.6|31618.1|31540.5|31622.3|31544|31614.6|31533.6|10
1642546990000|2022-01-18 23:03:10|31618.3|31541.8|31638.6|31533.1|31638.6|31541.8|31617.5|31532.8|9
1642547000000|2022-01-18 23:03:20|31637.8|31535.8|31637.8|31530.8|31638|31536|31636.8|31529.8|5
1642547010000|2022-01-18 23:03:30|31638.4|31531.4|31636.9|31529.9|31639|31536.3|31625.2|31529.9|5
1642547020000|2022-01-18 23:03:40|31636.1|31529.1|31638.6|31531.6|31638.6|31534.7|31632.7|31527.8|7
1642547030000|2022-01-18 23:03:50|31638.4|31531.4|31630.2|31532.7|31638.4|31532.7|31629.6|31528.1|6
1642547040000|2022-01-18 23:04:00|31632.7|31531.3|31635.7|31528.7|31637.3|31534.7|31625.2|31526.6|11
1642547050000|2022-01-18 23:04:10|31635.6|31528.6|31640.7|31533.7|31640.7|31544.5|31634.9|31528.3|19
1642547060000|2022-01-18 23:04:20|31635.3|31528.3|31622.4|31553.2|31638.7|31556.3|31622.4|31528.3|6
1642547070000|2022-01-18 23:04:30|31623|31551.2|31640.5|31533.5|31641|31556.6|31621.7|31532.6|10
1642547080000|2022-01-18 23:04:40|31640.7|31533.7|31639.1|31532.1|31640.7|31539.2|31625.8|31532.1|15
1642547090000|2022-01-18 23:04:50|31638.7|31534|31623.8|31538.1|31638.7|31548.1|31621.6|31531.9|16
1642547100000|2022-01-18 23:05:00|31623.1|31537.7|31625.5|31543.3|31626|31548|31622|31537.7|13
1642547110000|2022-01-18 23:05:10|31629.9|31546.3|31644|31538.5|31646.9|31549.2|31629.5|31528.6|16
1642547120000|2022-01-18 23:05:20|31644.4|31537.4|31643|31538.6|31644.4|31546.2|31629|31535.8|15
1642547130000|2022-01-18 23:05:30|31643.8|31536.8|31646|31539|31646|31551.5|31628.9|31535.8|22
1642547140000|2022-01-18 23:05:40|31644.6|31543.9|31644.4|31537.4|31646.6|31544.6|31640.2|31537.4|9
1642547150000|2022-01-18 23:05:50|31645.8|31538.8|31627.7|31548.4|31645.8|31553.7|31627.4|31537.7|12
1642547160000|2022-01-18 23:06:00|31628.3|31546.3|31624.7|31550|31628.3|31550|31624.1|31546.3|7
1642547170000|2022-01-18 23:06:10|31627.7|31549.5|31622.1|31552|31628.5|31552|31619.6|31549.2|6
1642547180000|2022-01-18 23:06:20|31621.9|31551.7|31626.5|31547.3|31628.4|31551.7|31618.6|31524|16
1642547190000|2022-01-18 23:06:30|31627.3|31546.6|31626.4|31549.2|31627.8|31551.9|31624.7|31541.2|11
1642547200000|2022-01-18 23:06:40|31627|31547.7|31626.1|31549.2|31628.9|31549.3|31625.9|31545.4|9
1642547210000|2022-01-18 23:06:50|31625.7|31548.5|31620.3|31551.9|31626.3|31552.1|31618.3|31548.5|6
1642547220000|2022-01-18 23:07:00|31620|31552|31626.9|31554.6|31628|31555.4|31620|31551.9|12
1642547230000|2022-01-18 23:07:10|31627.4|31554.9|31627.4|31555|31628.1|31555.3|31617.8|31550.7|7
1642547240000|2022-01-18 23:07:20|31626.2|31554.4|31626.8|31559.6|31628.1|31559.6|31626.2|31554.4|3
1642547250000|2022-01-18 23:07:30|31627.5|31557.7|31622.1|31554.1|31627.7|31557.7|31617.5|31551.8|5
1642547260000|2022-01-18 23:07:40|31622.4|31554.7|31624.7|31559.2|31625.7|31560.2|31620.2|31551.9|7
1642547270000|2022-01-18 23:07:50|31625.2|31558.8|31627.2|31558.9|31629.2|31563.4|31625.1|31558.8|6
1642547280000|2022-01-18 23:08:00|31616.3|31550.2|31622.9|31553.2|31622.9|31553.2|31616.3|31550.2|4
1642547290000|2022-01-18 23:08:10|31620.7|31552.2|31622.9|31553.2|31622.9|31553.2|31620.7|31552.2|2
1642547300000|2022-01-18 23:08:20|31621.6|31552.6|31620.5|31554.4|31623.4|31556.9|31618.4|31552.6|5
1642547310000|2022-01-18 23:08:30|31623.2|31554.8|31622.8|31554.3|31623.2|31554.8|31621.6|31553.9|5
1642547320000|2022-01-18 23:08:40|31626|31554.7|31624.9|31554.2|31626.2|31554.7|31624.2|31553.9|6
1642547330000|2022-01-18 23:08:50|31626.2|31554.8|31627.6|31553.5|31627.6|31557.5|31617.6|31550.7|12
1642547340000|2022-01-18 23:09:00|31627.5|31554.8|31625.2|31553.7|31627.5|31557.7|31624.3|31553.4|17
1642547350000|2022-01-18 23:09:10|31625.8|31553.9|31621.3|31553.8|31625.9|31554.9|31618.2|31550.7|8
1642547360000|2022-01-18 23:09:20|31621.8|31553.6|31624.7|31556|31625.7|31556|31621.8|31553.3|7
1642547370000|2022-01-18 23:09:30|31625.9|31553.9|31621.6|31552.2|31625.9|31553.9|31617.4|31550.4|7
1642547380000|2022-01-18 23:09:40|31621.2|31552|31623.2|31553|31623.2|31553|31621.2|31552|3
1642547390000|2022-01-18 23:09:50|31625.2|31553.7|31624.8|31553.4|31625.5|31553.7|31617.1|31550.3|15
1642547400000|2022-01-18 23:10:00|31626.1|31553.9|31623.3|31552.9|31628|31553.9|31623.3|31549.9|15
1642547410000|2022-01-18 23:10:10|31624|31556.6|31625.9|31555.7|31625.9|31556.7|31624|31555.7|5
1642547420000|2022-01-18 23:10:20|31623.5|31554.4|31619.5|31551.2|31624.2|31554.4|31617.4|31550.4|4
1642547430000|2022-01-18 23:10:30|31621.7|31552.1|31621.4|31552|31621.7|31552.1|31619.6|31551.3|8
1642547440000|2022-01-18 23:10:40|31617.5|31550.4|31617.9|31550.5|31619.5|31551.2|31617.5|31550.4|4
1642547450000|2022-01-18 23:10:50|31621.9|31552.1|31622.5|31552.4|31625.2|31553.3|31621.9|31552.1|8
1642547460000|2022-01-18 23:11:00|31625.1|31553.3|31625.6|31556.7|31625.6|31558.2|31624.7|31553.3|5
1642547470000|2022-01-18 23:11:10|31625.1|31556.5|31619.6|31551.3|31625.6|31556.5|31618.7|31551|6
1642547480000|2022-01-18 23:11:20|31621.7|31552.1|31621.8|31552.2|31621.8|31552.2|31621.7|31552.1|3
1642547490000|2022-01-18 23:11:30|31620.3|31551.6|31623.9|31553.3|31625.4|31553.7|31620.3|31551.6|6
1642547500000|2022-01-18 23:11:40|31623.2|31553.1|31626.4|31553.9|31627.6|31556.5|31614.4|31541.3|12
1642547510000|2022-01-18 23:11:50|31626.5|31555.6|31626.6|31550.6|31626.6|31555.6|31626.5|31550.6|2
1642547520000|2022-01-18 23:12:00|31625|31556.1|31626|31551.8|31626.1|31556.1|31625|31551.1|7
1642547530000|2022-01-18 23:12:10|31619.2|31552.5|31626.3|31552.4|31630.6|31552.5|31618.3|31547.8|7
1642547540000|2022-01-18 23:12:20|31625.2|31552.1|31623.3|31552.6|31626.6|31552.6|31622.2|31549.8|8
1642547550000|2022-01-18 23:12:30|31624.2|31552.3|31620.8|31550.8|31624.2|31553|31620.8|31550.8|5
1642547560000|2022-01-18 23:12:40|31621.1|31550.7|31624.1|31551.5|31624.1|31551.5|31620.4|31549|7
1642547570000|2022-01-18 23:12:50|31621.2|31552.8|31615.8|31549.4|31621.9|31553.5|31614.7|31547.4|11
1642547580000|2022-01-18 23:13:00|31617|31549.5|31627.9|31545.4|31628.7|31550.3|31617|31545.4|14
1642547590000|2022-01-18 23:13:10|31626.7|31544|31619.9|31546.9|31628.8|31546.9|31619.9|31544|6
1642547600000|2022-01-18 23:13:20|31622.5|31547.4|31627.6|31546|31627.6|31549.2|31616.1|31546|7
1642547610000|2022-01-18 23:13:30|31627.2|31546.5|31625|31545.4|31627.2|31548.4|31611.5|31545.2|6
1642547620000|2022-01-18 23:13:40|31627.5|31545.9|31626.8|31548.3|31627.5|31548.3|31623.6|31545.9|8
1642547630000|2022-01-18 23:13:50|31625.1|31551.6|31621.9|31546.3|31625.1|31554.6|31621.8|31546.3|7
1642547640000|2022-01-18 23:14:00|31622.5|31547.7|31625.5|31548.8|31625.5|31552.5|31621|31545.3|11
1642547650000|2022-01-18 23:14:10|31624|31549.9|31629.4|31547.9|31630.8|31549.9|31624|31547.5|5
1642547660000|2022-01-18 23:14:20|31630.2|31549.7|31620.9|31547|31630.2|31549.7|31620.3|31546.5|4
1642547670000|2022-01-18 23:14:30|31623.4|31546|31626.7|31551|31631.2|31552.4|31623.4|31544.8|10
1642547680000|2022-01-18 23:14:40|31626.3|31550.3|31625.5|31551|31628.8|31551.8|31625.5|31548.2|8
1642547690000|2022-01-18 23:14:50|31625.7|31550.4|31622.7|31551.5|31626.1|31551.8|31618.9|31546.3|11
1642547700000|2022-01-18 23:15:00|31621.4|31552.3|31621.6|31555|31624.9|31555|31621.4|31550.3|21
1642547710000|2022-01-18 23:15:10|31622.5|31553.5|31620.7|31556.8|31622.7|31556.8|31619.5|31553.5|11
1642547720000|2022-01-18 23:15:20|31620.5|31557.4|31619.2|31555.6|31621.3|31558.3|31618.9|31555.6|7
1642547730000|2022-01-18 23:15:30|31620.1|31555.4|31620|31555.7|31622.7|31558.4|31618.2|31555|16
1642547740000|2022-01-18 23:15:40|31620.5|31556.8|31622.5|31556.6|31622.5|31558.8|31620.1|31556|9
1642547750000|2022-01-18 23:15:50|31620.3|31557.3|31614.7|31553.8|31622.4|31557.6|31614.7|31553.8|9
1642547760000|2022-01-18 23:16:00|31616.7|31554.2|31628.5|31554.3|31628.5|31555.5|31616.7|31554.2|6
1642547770000|2022-01-18 23:16:10|31625.2|31552.3|31623.6|31558.2|31627|31560.1|31622.5|31552.3|13
1642547780000|2022-01-18 23:16:20|31622.3|31558.5|31621.6|31557.8|31623.4|31559.9|31615.9|31552.8|13
1642547790000|2022-01-18 23:16:30|31622.2|31556.2|31621.4|31556.4|31623.2|31558|31621.1|31556.2|10
1642547800000|2022-01-18 23:16:40|31621.5|31557|31620.4|31557.6|31623.6|31557.9|31620.3|31555.3|11
1642547810000|2022-01-18 23:16:50|31620.9|31557.7|31616.6|31555.6|31620.9|31558.1|31616|31555.4|7
1642547820000|2022-01-18 23:17:00|31617.6|31556|31617.3|31555.5|31618.4|31556.4|31617|31555.2|10
1642547830000|2022-01-18 23:17:10|31617.8|31556|31619|31556.8|31622.2|31559.2|31614.8|31554.5|17
1642547840000|2022-01-18 23:17:20|31620.5|31557.2|31619|31555.8|31622|31557.5|31619|31554.5|8
1642547850000|2022-01-18 23:17:30|31620.7|31556.8|31615.9|31554.5|31621.4|31557.7|31615.1|31554.2|8
1642547860000|2022-01-18 23:17:40|31617.6|31555.3|31621.7|31559|31622.9|31560.9|31616.9|31555|8
1642547870000|2022-01-18 23:17:50|31621.3|31558.9|31618.2|31554|31621.5|31558.9|31617.1|31554|16
1642547880000|2022-01-18 23:18:00|31619.8|31556.9|31622.8|31555.2|31623.7|31556.9|31616.5|31549.1|13
1642547890000|2022-01-18 23:18:10|31622.4|31555.6|31622.7|31552.1|31622.8|31555.6|31622.2|31550.9|6
1642547900000|2022-01-18 23:18:20|31615.6|31551.3|31620.1|31557.1|31622.7|31558.6|31615.6|31551.3|15
1642547910000|2022-01-18 23:18:30|31620.5|31553.9|31621.3|31555.6|31621.3|31558.1|31619.9|31553.9|7
1642547920000|2022-01-18 23:18:40|31621.1|31555.4|31622.4|31559.1|31622.9|31560.7|31620.6|31555.4|16
1642547930000|2022-01-18 23:18:50|31622.5|31559.4|31618.8|31556|31622.5|31559.8|31615.4|31554.2|11
1642547940000|2022-01-18 23:19:00|31618.5|31556.1|31620.8|31557.8|31624.8|31561.8|31618.5|31556.1|21
1642547950000|2022-01-18 23:19:10|31619|31555.6|31620|31556.4|31621|31557.8|31619|31555.6|9
1642547960000|2022-01-18 23:19:20|31620.5|31556.7|31620.8|31558.3|31622.4|31558.5|31620.5|31556.7|8
1642547970000|2022-01-18 23:19:30|31616|31554.4|31622.1|31557.8|31622.2|31559|31616|31554|16
1642547980000|2022-01-18 23:19:40|31621.3|31557.3|31620.4|31554.8|31621.3|31557.3|31620|31554.8|8
1642547990000|2022-01-18 23:19:50|31622.6|31556.3|31621.8|31557.9|31623|31557.9|31621.8|31556.3|6
1642548000000|2022-01-18 23:20:00|31621.9|31555.8|31618.5|31552|31622.4|31555.8|31615.7|31551.4|7
1642548010000|2022-01-18 23:20:10|31618.2|31552.7|31623.8|31552.9|31624|31555.7|31618.2|31549.1|9
1642548020000|2022-01-18 23:20:20|31623.9|31554.4|31618.6|31551.9|31623.9|31554.4|31615.4|31550.7|10
1642548030000|2022-01-18 23:20:30|31618.2|31552.7|31618.1|31552.5|31619.3|31552.7|31618.1|31550.3|9
1642548040000|2022-01-18 23:20:40|31618|31557.2|31616.5|31553.3|31619.6|31557.2|31616|31553.3|8
1642548050000|2022-01-18 23:20:50|31617.4|31551.7|31620.7|31558.1|31620.7|31558.1|31617.4|31551.7|12
1642548060000|2022-01-18 23:21:00|31620.8|31558|31612.9|31552|31620.9|31558|31612.9|31552|9
1642548070000|2022-01-18 23:21:10|31613.7|31552.9|31621.3|31558.7|31622.9|31559.1|31613.7|31552.9|13
1642548080000|2022-01-18 23:21:20|31621.7|31558.4|31621.3|31559|31622.5|31559.1|31620.8|31558.4|9
1642548090000|2022-01-18 23:21:30|31620.5|31558.6|31614.4|31553.4|31621|31559.1|31614.4|31553.4|13
1642548100000|2022-01-18 23:21:40|31614.9|31553.7|31619.5|31558|31621.6|31558.1|31614.5|31553.4|5
1642548110000|2022-01-18 23:21:50|31618.2|31555.2|31609.3|31549.9|31621|31558.5|31609.3|31549.9|11
1642548120000|2022-01-18 23:22:00|31612.7|31551.1|31620.1|31557.8|31621.9|31559.7|31612.7|31551.1|12
1642548130000|2022-01-18 23:22:10|31620.6|31557.9|31617.2|31555.4|31622.6|31560.3|31615.8|31554.8|16
1642548140000|2022-01-18 23:22:20|31615.9|31554.2|31616.3|31554.3|31616.8|31554.7|31615.9|31554.2|4
1642548150000|2022-01-18 23:22:30|31617.1|31555.1|31620.7|31554.9|31620.7|31555.8|31615|31552.6|12
1642548160000|2022-01-18 23:22:40|31620.3|31550.9|31623.5|31559.1|31623.5|31559.1|31618.8|31550.9|13
1642548170000|2022-01-18 23:22:50|31621.7|31554.3|31620.5|31556.8|31622.4|31557.5|31620.5|31554.3|5
1642548180000|2022-01-18 23:23:00|31621.7|31557.2|31620.9|31557.1|31621.7|31557.2|31620.9|31554.6|9
1642548190000|2022-01-18 23:23:10|31621.2|31556.5|31613.5|31550.2|31621.2|31556.5|31613.5|31550.2|7
1642548200000|2022-01-18 23:23:20|31614.6|31551|31615.6|31552.9|31617.6|31554.1|31614.6|31549.4|10
1642548210000|2022-01-18 23:23:30|31615.7|31553.2|31614.6|31549.4|31621.1|31556.4|31610.3|31548|14
1642548220000|2022-01-18 23:23:40|31615.8|31545.8|31618.1|31555.6|31621.2|31557.2|31615.8|31545.8|16
1642548230000|2022-01-18 23:23:50|31617.4|31554.3|31621.3|31555.2|31621.3|31557.2|31617.4|31554.3|11
1642548240000|2022-01-18 23:24:00|31621.1|31555.8|31614.3|31549.5|31621.3|31556.8|31614.3|31549.5|6
1642548250000|2022-01-18 23:24:10|31615.7|31551.9|31618.1|31551.1|31618.1|31553.9|31615.5|31551.1|11
1642548260000|2022-01-18 23:24:20|31617.3|31551.7|31611.6|31546.8|31621|31554.6|31611.6|31546.8|5
1642548270000|2022-01-18 23:24:30|31614.2|31548.2|31620.8|31557.5|31621.1|31558.3|31614.2|31548.2|6
1642548280000|2022-01-18 23:24:40|31621.1|31557|31620.4|31558.3|31621.1|31558.3|31620.4|31557|2
1642548290000|2022-01-18 23:24:50|31621.2|31558.8|31616.3|31551.5|31621.7|31558.8|31612.6|31546.4|9
1642548300000|2022-01-18 23:25:00|31617.3|31551.4|31617.9|31554.5|31617.9|31555|31615.8|31551.4|8
1642548310000|2022-01-18 23:25:10|31618.4|31554.7|31618.8|31554.9|31618.8|31554.9|31618.4|31554.7|2
1642548320000|2022-01-18 23:25:20|31622.2|31556.1|31621.6|31550.9|31622.2|31556.1|31621.2|31547.4|3
1642548330000|2022-01-18 23:25:30|31621.7|31551.7|31611.9|31550.1|31621.8|31552.8|31608.7|31548.2|5
1642548340000|2022-01-18 23:25:40|31615|31551.9|31617.4|31554.2|31618.1|31554.9|31615|31551.9|4
1642548350000|2022-01-18 23:25:50|31616|31553.3|31622.6|31557.4|31622.6|31557.4|31616|31553.3|3
1642548360000|2022-01-18 23:26:00|31622.5|31557.1|31618.7|31555.5|31622.5|31558.2|31616.5|31553.4|15
1642548370000|2022-01-18 23:26:10|31619.7|31555.8|31617.2|31554.8|31619.7|31556.9|31617.2|31554.8|10
1642548380000|2022-01-18 23:26:20|31618.6|31555.4|31615.2|31554.6|31618.6|31555.4|31611.5|31551.5|6
1642548390000|2022-01-18 23:26:30|31616.4|31554.7|31618.8|31555|31618.8|31555|31616.2|31553.6|4
1642548400000|2022-01-18 23:26:40|31619.9|31556.6|31615.7|31554.3|31620.2|31556.6|31611.9|31551.6|9
1642548410000|2022-01-18 23:26:50|31615.4|31554.8|31620.1|31557.4|31620.1|31558.1|31615.4|31554.8|11
1642548420000|2022-01-18 23:27:00|31621.2|31558|31617.9|31556.7|31621.3|31558|31614.8|31554|10
1642548430000|2022-01-18 23:27:10|31617.5|31556.3|31616.1|31553.7|31617.5|31556.3|31616.1|31553.7|5
1642548440000|2022-01-18 23:27:20|31615.3|31553.6|31619.5|31556.3|31620.2|31556.5|31615.3|31553.6|5
1642548450000|2022-01-18 23:27:30|31620.2|31556.5|31616.2|31553.9|31620.2|31556.5|31610.2|31550.5|6
1642548460000|2022-01-18 23:27:40|31620.5|31556.2|31621.9|31558|31622.6|31558.6|31620.5|31556.2|6
1642548470000|2022-01-18 23:27:50|31622|31557.6|31618.3|31555.9|31622|31557.6|31614.9|31553.5|4
1642548480000|2022-01-18 23:28:00|31617.7|31555.4|31619.5|31557.5|31620.8|31558.1|31617.7|31555.4|8
1642548490000|2022-01-18 23:28:10|31618.6|31557|31622.3|31558.7|31622.3|31559.1|31618.6|31557|4
1642548500000|2022-01-18 23:28:20|31622.2|31550.1|31612.5|31551.6|31622.2|31551.6|31609.4|31550.1|4
1642548510000|2022-01-18 23:28:30|31613.8|31552.2|31621.7|31557.8|31621.7|31558.2|31613.8|31552.2|7
1642548530000|2022-01-18 23:28:50|31621.5|31558.1|31619|31557.6|31621.5|31558.1|31613.9|31552.5|10
1642548540000|2022-01-18 23:29:00|31617.6|31556.5|31614.4|31552.5|31621.2|31558.1|31614.4|31552.5|11
1642548550000|2022-01-18 23:29:10|31615|31553.4|31619.6|31557.5|31621.6|31559|31615|31553.4|17
1642548560000|2022-01-18 23:29:20|31619.5|31557.4|31619.9|31556.5|31623|31560.7|31619.5|31556.5|14
1642548570000|2022-01-18 23:29:30|31619.6|31556.4|31620.4|31556.8|31621.6|31558.5|31618.9|31556|15
1642548580000|2022-01-18 23:29:40|31621.3|31557.9|31618|31556.6|31623.3|31560.2|31618|31556.6|19
1642548590000|2022-01-18 23:29:50|31618.8|31556.5|31618.7|31556.8|31619.8|31557.8|31618.7|31556.3|9
1642548600000|2022-01-18 23:30:00|31623.4|31561.1|31625|31562.9|31627.3|31565.1|31619.7|31558.3|21
1642548610000|2022-01-18 23:30:10|31624.6|31562|31624.3|31562.4|31627.2|31564.7|31624.3|31562|13
1642548620000|2022-01-18 23:30:20|31624.6|31563.1|31625|31562.5|31625.7|31563.5|31624.4|31562.4|12
1642548630000|2022-01-18 23:30:30|31625.1|31562.4|31621.3|31560.6|31625.1|31562.4|31617.6|31557.9|13
1642548640000|2022-01-18 23:30:40|31621.9|31560.8|31622.3|31561.5|31627.1|31562.9|31621.9|31560.8|13
1642548650000|2022-01-18 23:30:50|31627.2|31564|31625.2|31562.8|31627.3|31564.7|31623.6|31561.9|9
1642548660000|2022-01-18 23:31:00|31624.9|31563.6|31624.2|31562.6|31625.7|31563.6|31623.3|31561.3|13
1642548670000|2022-01-18 23:31:10|31624.4|31563.1|31619.7|31559.8|31625.8|31563.3|31619.7|31559.8|6
1642548680000|2022-01-18 23:31:20|31621.7|31560.8|31623.8|31562.7|31625.7|31564.3|31620.5|31560.4|11
1642548690000|2022-01-18 23:31:30|31622.6|31561.4|31625|31562.7|31625.7|31563.8|31622.6|31561.4|13
1642548700000|2022-01-18 23:31:40|31625.4|31563.2|31619.9|31559.9|31626.1|31563.8|31618.9|31558.9|11
1642548710000|2022-01-18 23:31:50|31620.6|31560.3|31627.1|31564.4|31628.4|31566.3|31620.6|31560.3|9
1642548720000|2022-01-18 23:32:00|31626.4|31564.6|31626.2|31564.2|31628.2|31566.5|31617.8|31559.5|16
1642548730000|2022-01-18 23:32:10|31626.3|31564.3|31625.4|31563.4|31627.5|31565.4|31624.6|31562.5|19
1642548740000|2022-01-18 23:32:20|31625|31563.3|31624.1|31563.4|31625.6|31563.7|31620.1|31560.9|14
1642548750000|2022-01-18 23:32:30|31625|31563.5|31624.5|31563.6|31627.2|31566|31624.5|31563.5|14
1642548760000|2022-01-18 23:32:40|31626.2|31564.6|31622.3|31561.9|31626.9|31565|31620.6|31560.6|14
1642548770000|2022-01-18 23:32:50|31622|31561.5|31622.9|31561.9|31623.3|31562.4|31622|31561.1|11
1642548780000|2022-01-18 23:33:00|31623.1|31562.3|31630|31557.8|31632.1|31562.3|31622.5|31551.4|19
1642548790000|2022-01-18 23:33:10|31630.9|31557.2|31629.6|31556.3|31630.9|31563.4|31624.6|31552.5|19
1642548800000|2022-01-18 23:33:20|31629.9|31556.6|31631.1|31550.7|31631.1|31557|31628.1|31550.7|13
1642548810000|2022-01-18 23:33:30|31629.4|31553.1|31624.3|31563|31632.1|31563.2|31622.2|31549|16
1642548820000|2022-01-18 23:33:40|31623.8|31563.2|31627.5|31565.6|31628.7|31566.8|31623.6|31562|7
1642548830000|2022-01-18 23:33:50|31627.8|31565.9|31627.3|31565.3|31627.8|31565.9|31625.9|31563.9|8
1642548840000|2022-01-18 23:34:00|31626.8|31564.7|31626.2|31556.9|31630.9|31564.7|31621.9|31548.8|19
1642548850000|2022-01-18 23:34:10|31626.6|31556.7|31627.7|31555.1|31630.2|31558.8|31625.2|31549.6|11
1642548860000|2022-01-18 23:34:20|31627.1|31557.3|31632.8|31547.3|31633.9|31558.2|31626.9|31547.3|5
1642548870000|2022-01-18 23:34:30|31631.7|31550.4|31626.3|31565.3|31638|31565.5|31616.4|31542.4|15
1642548880000|2022-01-18 23:34:40|31628.8|31567.4|31630.4|31556.6|31634|31567.4|31626.6|31552.2|16
1642548890000|2022-01-18 23:34:50|31621.2|31555.8|31628.9|31558.2|31636.3|31559.6|31621.2|31548.9|13
1642548900000|2022-01-18 23:35:00|31633.5|31549.4|31626.1|31564.4|31633.5|31564.4|31625.9|31549.2|19
1642548910000|2022-01-18 23:35:10|31618.8|31560|31623.1|31562.3|31623.1|31562.3|31618.8|31560|8
1642548920000|2022-01-18 23:35:20|31622|31561.5|31630.9|31554.6|31632|31564.5|31622|31552.4|12
1642548930000|2022-01-18 23:35:30|31629|31556.9|31627.2|31565.7|31630.7|31566.3|31627.2|31556.9|15
1642548940000|2022-01-18 23:35:40|31621.6|31562.7|31625|31563.8|31626.4|31565.2|31621.6|31562.7|17
1642548950000|2022-01-18 23:35:50|31627.7|31565.4|31627.5|31565.4|31627.8|31565.8|31627.2|31565.1|14
1642548960000|2022-01-18 23:36:00|31627.2|31565.5|31624.7|31563.7|31628.8|31567|31623.8|31562.4|10
1642548970000|2022-01-18 23:36:10|31624.4|31563.3|31624.4|31563.3|31624.4|31563.4|31624.1|31563.3|3
1642548980000|2022-01-18 23:36:20|31623.7|31561.4|31624|31562.3|31624.9|31563.1|31623.7|31561.4|4
1642548990000|2022-01-18 23:36:30|31623.5|31561.9|31631.4|31556.5|31631.4|31566.3|31617.7|31556.5|12
1642549000000|2022-01-18 23:36:40|31628.6|31557|31626.7|31564.4|31631.1|31566.4|31626.7|31556.8|8
1642549010000|2022-01-18 23:36:50|31621.1|31561.5|31623.1|31562.2|31623.1|31562.2|31621.1|31561.5|2
1642549020000|2022-01-18 23:37:00|31623|31561.7|31622.8|31561.9|31623.6|31562.6|31621.6|31561.1|7
1642549030000|2022-01-18 23:37:10|31622.4|31561.3|31624.4|31563.3|31624.4|31563.3|31621.7|31560.5|10
1642549040000|2022-01-18 23:37:20|31632|31557.4|31629.8|31550.4|31633.2|31565.4|31620.7|31548.1|20
1642549050000|2022-01-18 23:37:30|31631.9|31547.3|31629.4|31558.8|31634.7|31560.2|31627.5|31547.3|12
1642549060000|2022-01-18 23:37:40|31629.7|31560|31625.8|31552.7|31631.7|31560.8|31619.2|31544.2|8
1642549070000|2022-01-18 23:37:50|31625.5|31556.3|31628.5|31550.4|31628.5|31562.7|31622.9|31550.4|11
1642549080000|2022-01-18 23:38:00|31627|31551.7|31625.5|31552.6|31629.2|31556.3|31623.8|31548.2|11
1642549090000|2022-01-18 23:38:10|31622.6|31563.3|31631.6|31554.8|31641.4|31563.3|31622.6|31534.4|9
1642549100000|2022-01-18 23:38:20|31630.8|31554|31629.4|31548.8|31637.9|31554|31629.4|31540.9|8
1642549110000|2022-01-18 23:38:30|31631|31561.1|31622.9|31562.5|31631|31563.7|31618|31560.2|7
1642549120000|2022-01-18 23:38:40|31623.3|31563.3|31624.5|31563.1|31624.5|31563.3|31623.3|31562.3|5
1642549130000|2022-01-18 23:38:50|31623.7|31563.2|31625.2|31557|31631.9|31563.2|31623.7|31553.1|14
1642549140000|2022-01-18 23:39:00|31625.4|31558.7|31629.6|31557.4|31633.6|31558.7|31625.4|31552.6|17
1642549150000|2022-01-18 23:39:10|31630.7|31557.8|31627.7|31559.4|31630.7|31559.4|31627.3|31557.8|8
1642549160000|2022-01-18 23:39:20|31629|31558.4|31624.9|31554.4|31629|31559.7|31618.3|31546.3|9
1642549170000|2022-01-18 23:39:30|31625.2|31554.1|31631.3|31546.2|31631.3|31557|31625.2|31546.2|13
1642549180000|2022-01-18 23:39:40|31620.5|31553.7|31626.5|31553.1|31629.7|31556|31620.5|31548.1|7
1642549190000|2022-01-18 23:39:50|31626.1|31552.6|31626.9|31561.2|31626.9|31561.2|31624.5|31552.6|7
1642549200000|2022-01-18 23:40:00|31628.4|31555.6|31630.2|31561.7|31632.8|31562|31623.2|31548|11
1642549210000|2022-01-18 23:40:10|31626.1|31564.5|31630.2|31557.4|31633.3|31565.7|31625.6|31552|11
1642549220000|2022-01-18 23:40:20|31630.5|31557|31628.2|31553.4|31631.7|31564|31620.4|31545.7|14
1642549230000|2022-01-18 23:40:30|31630.2|31549.7|31624.9|31557.9|31630.2|31557.9|31624|31549.7|5
1642549240000|2022-01-18 23:40:40|31629.1|31550.7|31629|31555.3|31633.2|31555.3|31628.4|31546.1|10
1642549250000|2022-01-18 23:40:50|31630.6|31551|31626.8|31556.5|31630.9|31557.5|31621.3|31547.9|15
1642549260000|2022-01-18 23:41:00|31627.5|31557.2|31628.4|31554.7|31632.1|31557.2|31627.2|31547|12
1642549270000|2022-01-18 23:41:10|31627.6|31555|31632.2|31548|31632.2|31567|31623.7|31543.3|19
1642549280000|2022-01-18 23:41:20|31630.6|31549.3|31628|31559.5|31633|31560.1|31626.6|31549.3|17
1642549290000|2022-01-18 23:41:30|31628.6|31560.1|31627.2|31552.8|31632.5|31560.1|31623.3|31550.3|11
1642549300000|2022-01-18 23:41:40|31628.2|31559.3|31627.3|31554.1|31629.3|31560.3|31625.1|31552.3|12
1642549310000|2022-01-18 23:41:50|31626.6|31555.2|31626.2|31564.7|31631.5|31564.7|31625.5|31551.1|14
1642549320000|2022-01-18 23:42:00|31626.5|31564.6|31621.8|31561.9|31626.5|31564.7|31620.9|31561.1|10
1642549330000|2022-01-18 23:42:10|31626.1|31565.3|31626.4|31564.7|31626.4|31565.3|31625|31563.5|14
1642549340000|2022-01-18 23:42:20|31626.6|31565.2|31623.3|31561.4|31627.5|31565.2|31621.5|31560.2|11
1642549350000|2022-01-18 23:42:30|31623.6|31561.5|31625.1|31561|31625.1|31562.6|31623.6|31560.4|10
1642549360000|2022-01-18 23:42:40|31624.6|31560.9|31626.6|31562.8|31626.7|31562.8|31624.2|31560.1|11
1642549370000|2022-01-18 23:42:50|31626.1|31562.3|31626.6|31566|31627.7|31566.2|31617.4|31559.6|9
1642549380000|2022-01-18 23:43:00|31622.6|31562.4|31640.4|31538|31640.4|31566.8|31622.6|31538|8
1642549390000|2022-01-18 23:43:10|31633.7|31551.4|31626.2|31558.7|31633.7|31560.8|31624.1|31551.4|12
1642549400000|2022-01-18 23:43:20|31625.9|31560.3|31628.6|31552.7|31629.5|31560.3|31625.3|31549.9|7
1642549410000|2022-01-18 23:43:30|31627|31555.6|31624|31557.3|31627.2|31557.8|31622.6|31554.1|6
1642549420000|2022-01-18 23:43:40|31622.7|31553.9|31626|31557.4|31632.9|31557.4|31622.7|31544.5|12
1642549430000|2022-01-18 23:43:50|31623.3|31562.1|31628.4|31557.2|31632.8|31566.6|31618.4|31552.6|16
1642549440000|2022-01-18 23:44:00|31626.8|31559.5|31622.9|31561.9|31632|31562.9|31622.4|31550.4|17
1642549450000|2022-01-18 23:44:10|31623.5|31562.9|31636.5|31534.8|31636.5|31562.9|31621.5|31534.8|8
1642549460000|2022-01-18 23:44:20|31629.3|31550.7|31627.1|31550|31629.3|31553|31625.4|31550|4
1642549470000|2022-01-18 23:44:30|31636.6|31534.8|31630.3|31549.8|31636.6|31553.8|31624.1|31534.8|7
1642549480000|2022-01-18 23:44:40|31631.7|31546.3|31627.4|31551.5|31632.3|31555.8|31611.5|31546.3|6
1642549490000|2022-01-18 23:44:50|31631|31569|31627.8|31551|31633.3|31569|31624|31544.7|5
1642549500000|2022-01-18 23:45:00|31628.8|31555.5|31621.3|31554.7|31630.6|31556.8|31621.3|31554.1|10
1642549510000|2022-01-18 23:45:10|31617.8|31559.4|31630.6|31543.1|31630.6|31561.2|31617.8|31543.1|5
1642549520000|2022-01-18 23:45:20|31628.6|31557.2|31625.6|31552.1|31628.8|31558.7|31622.3|31552.1|15
1642549530000|2022-01-18 23:45:30|31629.4|31559.8|31618.6|31549.5|31630.5|31561.6|31612.7|31549.5|15
1642549540000|2022-01-18 23:45:40|31623.6|31549.6|31623.2|31553.1|31627.7|31554.6|31621.9|31546|12
1642549550000|2022-01-18 23:45:50|31625.9|31550.9|31620.9|31550.6|31634.1|31550.9|31620.9|31542|14
1642549560000|2022-01-18 23:46:00|31621.3|31550.5|31624.1|31548.6|31624.4|31552|31617.6|31547.3|22
1642549570000|2022-01-18 23:46:10|31626.6|31547.1|31623.2|31548.1|31626.7|31548.8|31623.2|31543.7|16
1642549580000|2022-01-18 23:46:20|31624.4|31545.4|31629.1|31546.3|31631.1|31551.1|31624.4|31545.4|9
1642549590000|2022-01-18 23:46:30|31629.7|31546.2|31620.2|31550.7|31631.4|31554.2|31619.5|31543.5|10
1642549600000|2022-01-18 23:46:40|31624.9|31539.7|31620|31549.5|31624.9|31549.9|31619.9|31539.7|8
1642549610000|2022-01-18 23:46:50|31619.8|31549.9|31617.9|31548.8|31621.9|31550.9|31617.9|31545.9|8
1642549620000|2022-01-18 23:47:00|31622.5|31541|31622|31545|31623.3|31550.6|31617.7|31541|13
1642549630000|2022-01-18 23:47:10|31621.1|31546.3|31618.5|31545.9|31622.9|31549.3|31618.5|31544.7|7
1642549640000|2022-01-18 23:47:20|31620|31540.8|31618.6|31547.6|31621.2|31549.7|31616.9|31540.8|7
1642549650000|2022-01-18 23:47:30|31619.1|31545.1|31621.6|31545.8|31625.9|31547.5|31618.9|31540.5|10
1642549660000|2022-01-18 23:47:40|31625.5|31538|31612.9|31543.2|31626.5|31543.7|31612.9|31538|5
1642549670000|2022-01-18 23:47:50|31628.9|31526.9|31618.5|31549.6|31628.9|31549.7|31618.5|31526.9|8
1642549680000|2022-01-18 23:48:00|31618.3|31551.3|31619.5|31557.5|31625.9|31558.5|31617.7|31545|10
1642549690000|2022-01-18 23:48:10|31619.4|31557.6|31620.7|31558.4|31621.4|31559.8|31614.3|31553.4|12
1642549700000|2022-01-18 23:48:20|31618.8|31556.9|31619.2|31557.4|31621.1|31559|31618.8|31556.9|10
1642549710000|2022-01-18 23:48:30|31618.3|31556.2|31620.1|31558.6|31620.1|31558.6|31612.7|31552.7|13
1642549720000|2022-01-18 23:48:40|31619.3|31558|31616.7|31554.1|31620.1|31558.5|31616.7|31554.1|12
1642549730000|2022-01-18 23:48:50|31620|31556.8|31619.1|31556.6|31620|31557|31618.7|31556|10
1642549740000|2022-01-18 23:49:00|31619.3|31555.9|31614.6|31553.9|31619.3|31555.9|31613.1|31552.6|9
1642549750000|2022-01-18 23:49:10|31617.1|31556.2|31618.4|31557.1|31621.2|31559.2|31617.1|31556.2|9
1642549760000|2022-01-18 23:49:20|31617.1|31555.7|31613|31552.5|31618.2|31556.5|31610.1|31550.5|7
1642549770000|2022-01-18 23:49:30|31612.3|31551.5|31615|31554.2|31615.6|31554.8|31612.3|31551.5|13
1642549780000|2022-01-18 23:49:40|31614.3|31553.6|31614|31553.6|31615.8|31555|31613.6|31553.3|6
1642549790000|2022-01-18 23:49:50|31614.7|31554.4|31614.3|31553.8|31615.2|31554.5|31614.3|31553.8|6
1642549800000|2022-01-18 23:50:00|31615.1|31554.3|31621|31558|31621|31558.6|31612.1|31552.3|10
1642549810000|2022-01-18 23:50:10|31612.9|31562.9|31613.7|31556.2|31617.3|31562.9|31610.7|31555.7|8
1642549820000|2022-01-18 23:50:20|31614.2|31556.4|31618.2|31557.8|31618.4|31558.4|31613.3|31556.4|12
1642549830000|2022-01-18 23:50:30|31618.6|31558|31619.3|31555|31623.9|31558.4|31618.2|31554|17
1642549840000|2022-01-18 23:50:40|31618.2|31555.1|31618.4|31554.6|31620.2|31555.3|31615.9|31552.3|11
1642549850000|2022-01-18 23:50:50|31619.4|31554.8|31618.9|31558|31619.6|31558.6|31616.1|31554.8|7
1642549860000|2022-01-18 23:51:00|31618.5|31557.8|31615.5|31558.8|31621.1|31559.7|31612.8|31555.1|10
1642549870000|2022-01-18 23:51:10|31616.1|31558.1|31616.5|31558|31616.5|31558.1|31615.6|31557.8|4
1642549880000|2022-01-18 23:51:20|31616.3|31557.9|31618.4|31557.9|31619.6|31559|31616.3|31557.4|8
1642549890000|2022-01-18 23:51:30|31618.8|31558|31618.8|31558|31619.8|31559.2|31612.7|31553.2|8
1642549900000|2022-01-18 23:51:40|31619.5|31558.2|31621.1|31558.5|31621.1|31558.5|31619.3|31558.2|3
1642549910000|2022-01-18 23:51:50|31610.8|31551.3|31618.1|31557.7|31618.3|31557.8|31610.8|31551.3|6
1642549920000|2022-01-18 23:52:00|31618.4|31557.8|31616.1|31556|31620.1|31562.1|31610.9|31553.7|15
1642549930000|2022-01-18 23:52:10|31618.8|31558.2|31618.1|31557.6|31618.9|31558.3|31614.5|31554.8|11
1642549940000|2022-01-18 23:52:20|31614.5|31555.9|31616.3|31556.7|31616.3|31556.8|31614.5|31555.9|6
1642549950000|2022-01-18 23:52:30|31616.8|31557|31614.7|31554.6|31617.1|31557.1|31612.5|31552.6|15
1642549960000|2022-01-18 23:52:40|31615|31554.7|31613.6|31555.6|31616.4|31556.2|31606.3|31551.6|10
1642549970000|2022-01-18 23:52:50|31615|31555.4|31609.1|31559.1|31619.2|31559.1|31608.6|31551.7|10
1642549980000|2022-01-18 23:53:00|31621.6|31557.1|31620.7|31558.4|31621.6|31558.4|31619.9|31557.1|13
1642549990000|2022-01-18 23:53:10|31621.3|31558.3|31615.1|31556.2|31621.3|31558.8|31614.1|31555.7|14
1642550000000|2022-01-18 23:53:20|31615.5|31556.3|31615|31554.7|31618.7|31556.3|31612.5|31552.9|27
1642550010000|2022-01-18 23:53:30|31611.6|31552.1|31614.4|31554.1|31614.8|31554.5|31611.6|31552.1|15
1642550020000|2022-01-18 23:53:40|31614.5|31554.9|31613.7|31553.7|31616.1|31555.4|31613.3|31553|18
1642550030000|2022-01-18 23:53:50|31613.8|31553.8|31615.9|31555.2|31616.4|31555.2|31613.8|31553.8|8
1642550040000|2022-01-18 23:54:00|31616.1|31555.3|31611.2|31552|31616.4|31555.3|31609.2|31550.5|6
1642550050000|2022-01-18 23:54:10|31611.8|31552.4|31613.4|31556.3|31614.6|31557.1|31611.4|31552.4|16
1642550060000|2022-01-18 23:54:20|31614|31555.8|31615.5|31554.1|31616.2|31556.3|31613.9|31551.6|13
1642550070000|2022-01-18 23:54:30|31615.7|31554.8|31612.6|31552.2|31615.7|31554.8|31609.3|31549.9|9
1642550080000|2022-01-18 23:54:40|31612.9|31552.4|31613.5|31553.9|31613.5|31553.9|31612.8|31552.4|7
1642550090000|2022-01-18 23:54:50|31612.7|31553.4|31613.9|31554.2|31623.3|31555.4|31612.7|31551.1|14
1642550100000|2022-01-18 23:55:00|31614.4|31554.6|31616.7|31556.1|31616.7|31556.1|31613.9|31554.3|16
1642550110000|2022-01-18 23:55:10|31613.7|31559|31617.3|31557.8|31617.3|31559|31613.7|31556.7|13
1642550120000|2022-01-18 23:55:20|31617.1|31557.7|31613.6|31554.1|31617.1|31558|31611.2|31552.4|10
1642550130000|2022-01-18 23:55:30|31613.3|31554.2|31613.7|31553.7|31615.1|31555.2|31613.3|31553.7|10
1642550140000|2022-01-18 23:55:40|31610.2|31551.1|31616.4|31555.7|31616.4|31555.7|31610.2|31551.1|6
1642550150000|2022-01-18 23:55:50|31614.9|31554.6|31615.2|31554.9|31618.7|31557.1|31613.6|31553.7|8
1642550160000|2022-01-18 23:56:00|31614.8|31554.8|31613.4|31551.2|31615.7|31555.3|31611.2|31550.5|12
1642550170000|2022-01-18 23:56:10|31612.9|31550.5|31618.7|31555.7|31620.5|31555.7|31612.3|31550.4|18
1642550180000|2022-01-18 23:56:20|31617.4|31554.4|31617.8|31554.6|31618.6|31555|31616.4|31552.4|13
1642550190000|2022-01-18 23:56:30|31616.5|31553.5|31615.4|31552.6|31617.5|31554.5|31612.4|31550.3|16
1642550200000|2022-01-18 23:56:40|31616.1|31553.1|31616.4|31555.2|31619|31557.5|31613.6|31552.1|20
1642550210000|2022-01-18 23:56:50|31617.4|31556.2|31615.4|31554.4|31618.1|31556.2|31612|31551.1|20
1642550220000|2022-01-18 23:57:00|31614.1|31553.6|31614.5|31553.2|31615.2|31553.6|31612.5|31551.5|14
1642550230000|2022-01-18 23:57:10|31615.1|31553.5|31611.9|31550.7|31615.1|31553.5|31610.8|31549.9|11
1642550240000|2022-01-18 23:57:20|31612.6|31551.1|31613.6|31552.8|31614.1|31553.3|31612.6|31551.1|15
1642550250000|2022-01-18 23:57:30|31614|31553.2|31616.3|31554.9|31616.5|31555.3|31614|31553.2|10
1642550260000|2022-01-18 23:57:40|31614.7|31553.9|31612.3|31551.5|31614.8|31554|31611.2|31550.2|16
1642550270000|2022-01-18 23:57:50|31611.9|31551.1|31612.6|31550.6|31613.6|31552.2|31611.8|31549|20
1642550280000|2022-01-18 23:58:00|31615.3|31553.2|31617.5|31553.9|31617.5|31554.6|31615.3|31553.2|12
1642550290000|2022-01-18 23:58:10|31601.8|31541.7|31616.3|31555.4|31618.2|31556.6|31601.8|31541.7|10
1642550300000|2022-01-18 23:58:20|31615|31554.3|31615.7|31555.1|31617.8|31556.7|31615|31554.3|9
1642550310000|2022-01-18 23:58:30|31612.4|31552.1|31612.8|31552.8|31615.4|31554.6|31612.4|31552.1|11
1642550320000|2022-01-18 23:58:40|31613.8|31553.1|31615.5|31555.1|31616.1|31555.3|31613.5|31552.6|14
1642550330000|2022-01-18 23:58:50|31615.6|31555.2|31618.3|31555.9|31618.3|31555.9|31615.2|31554.5|7
1642550340000|2022-01-18 23:59:00|31615.9|31555.6|31618.8|31554.7|31618.8|31555.6|31614.9|31552.9|8
1642550350000|2022-01-18 23:59:10|31611.9|31550|31617.2|31554.2|31617.2|31554.2|31611.9|31550|6
1642550360000|2022-01-18 23:59:20|31617.1|31554.7|31619.7|31558.6|31619.7|31558.6|31616|31552.3|7
1642550370000|2022-01-18 23:59:30|31619.5|31558|31616.1|31554.5|31619.5|31558|31613.2|31552.7|13
1642550380000|2022-01-18 23:59:40|31614.7|31553.8|31617.5|31556.8|31618.2|31556.8|31614.7|31553.8|9
1642550390000|2022-01-18 23:59:50|31617.8|31552.9|31616.8|31556|31617.8|31556.8|31612.2|31552.7|12
1642550400000|2022-01-19 00:00:00|31616.7|31552.7|31615.3|31554.6|31618.2|31556.6|31611.6|31550.7|33
1642550410000|2022-01-19 00:00:10|31616.9|31556.3|31617.1|31556.3|31617.3|31556.6|31614.4|31553.6|28
1642550420000|2022-01-19 00:00:20|31617.7|31556.7|31614.7|31554.3|31617.7|31556.7|31612.6|31551.7|25
1642550430000|2022-01-19 00:00:30|31613.7|31554.2|31614.9|31553.2|31615.6|31554.8|31612.7|31552.2|16
1642550440000|2022-01-19 00:00:40|31614|31553.9|31615|31554.8|31618.5|31557.3|31613.8|31553.8|22
1642550450000|2022-01-19 00:00:50|31613.7|31554.1|31614.4|31554|31617.9|31557|31613.7|31554|21
1642550460000|2022-01-19 00:01:00|31615|31554.5|31611.1|31552.2|31616.7|31556|31611.1|31552.2|16
1642550470000|2022-01-19 00:01:10|31613.9|31553.9|31614.1|31554.3|31617.4|31556.4|31612.2|31552.4|20
1642550480000|2022-01-19 00:01:20|31614.5|31554.2|31615.7|31556|31619.8|31559.3|31614.4|31554.2|18
1642550490000|2022-01-19 00:01:30|31616.2|31556.2|31616.8|31556.8|31617.2|31557.3|31616.1|31556.2|12
1642550500000|2022-01-19 00:01:40|31617.2|31557.9|31614|31555.8|31617.2|31558|31613.8|31555.6|11
1642550510000|2022-01-19 00:01:50|31613.9|31555.4|31623.9|31561.8|31623.9|31562.8|31613|31554.7|20
1642550520000|2022-01-19 00:02:00|31624.2|31562|31623.9|31560.8|31624.4|31562.4|31622.5|31560.4|14
1642550530000|2022-01-19 00:02:10|31624.4|31560.2|31619.2|31560.9|31624.6|31561.8|31617.3|31559|18
1642550540000|2022-01-19 00:02:20|31619.3|31561.1|31621.2|31562.4|31622|31563|31619.3|31561.1|13
1642550550000|2022-01-19 00:02:30|31614.1|31555.2|31625.6|31565.8|31629.8|31567.3|31614.1|31555.2|32
1642550560000|2022-01-19 00:02:40|31626.8|31565.5|31627.4|31567.2|31629.1|31568|31626.7|31565.1|22
1642550570000|2022-01-19 00:02:50|31628.3|31568|31630.7|31570.3|31633.2|31572.3|31627.9|31567.3|24
1642550580000|2022-01-19 00:03:00|31630.3|31566.7|31627.5|31563.9|31630.8|31568.5|31624.9|31562.5|21
1642550590000|2022-01-19 00:03:10|31626.5|31564|31628.3|31567.3|31628.6|31567.3|31625.7|31563.6|18
1642550600000|2022-01-19 00:03:20|31628|31567.5|31631.2|31568.4|31632.5|31569.6|31624.5|31566.1|22
1642550610000|2022-01-19 00:03:30|31631.4|31568.3|31625.7|31567.9|31631.4|31570|31624.2|31565|17
1642550620000|2022-01-19 00:03:40|31627.1|31568.5|31628.5|31569.6|31628.6|31569.8|31627.1|31567.5|16
1642550630000|2022-01-19 00:03:50|31628.4|31569.7|31629.7|31570.6|31630|31570.8|31627.7|31569.3|19
1642550640000|2022-01-19 00:04:00|31629.5|31570.5|31632.7|31574.4|31633.6|31574.5|31629.4|31568.9|19
1642550650000|2022-01-19 00:04:10|31633.5|31574.6|31634.5|31575.1|31635.5|31575.1|31632|31571.7|23
1642550660000|2022-01-19 00:04:20|31634.2|31574.8|31634.5|31572.6|31635.8|31575.6|31633.6|31572|26
1642550670000|2022-01-19 00:04:30|31633.7|31572.2|31629.5|31571.1|31634.3|31572.8|31628.9|31566.6|15
1642550680000|2022-01-19 00:04:40|31629.3|31571.4|31628.1|31570.6|31630.2|31572.8|31624.8|31568.3|19
1642550690000|2022-01-19 00:04:50|31628.2|31570.7|31631.3|31571.6|31631.3|31571.6|31628|31570.6|11
1642550700000|2022-01-19 00:05:00|31631.4|31571.5|31627|31567.5|31631.4|31571.7|31626.1|31563|28
1642550710000|2022-01-19 00:05:10|31626.7|31567|31626.2|31567.3|31627.3|31567.6|31625.9|31566.9|18
1642550720000|2022-01-19 00:05:20|31626.4|31567.4|31623.2|31564.3|31626.4|31567.5|31621.3|31562.2|12
1642550730000|2022-01-19 00:05:30|31622.7|31563.9|31624.5|31563.6|31625.2|31564.6|31622.2|31560.2|16
1642550740000|2022-01-19 00:05:40|31624.4|31563.2|31627.3|31567.9|31627.7|31568|31619.9|31562.8|17
1642550750000|2022-01-19 00:05:50|31627|31567.8|31626.8|31565.6|31628.6|31567.9|31625.9|31564.5|15
1642550760000|2022-01-19 00:06:00|31626.2|31566.6|31632.8|31571.5|31634.6|31572.1|31626.2|31565.8|28
1642550770000|2022-01-19 00:06:10|31633.8|31572.3|31632.9|31570.5|31634.7|31572.8|31632.8|31569.9|19
1642550780000|2022-01-19 00:06:20|31635.7|31571.9|31630|31570.3|31635.7|31573.2|31628.9|31569.7|10
1642550790000|2022-01-19 00:06:30|31629.6|31569.7|31633.6|31575.1|31634.6|31575.6|31629.6|31569.7|11
1642550800000|2022-01-19 00:06:40|31633.9|31575.2|31630.3|31571.4|31635.8|31576.9|31623.3|31564.2|22
1642550810000|2022-01-19 00:06:50|31629.3|31571.3|31634.8|31572.9|31634.8|31574.9|31629.3|31571.1|14
1642550820000|2022-01-19 00:07:00|31634.1|31573.9|31629.5|31568|31634.1|31573.9|31628.3|31567.5|18
1642550830000|2022-01-19 00:07:10|31630.3|31568.8|31629.6|31568.7|31630.3|31569.9|31629.3|31568.1|11
1642550840000|2022-01-19 00:07:20|31629.4|31568.8|31628.2|31569.8|31630|31569.8|31627.9|31567.4|9
1642550850000|2022-01-19 00:07:30|31628.1|31570.8|31630.4|31572.9|31630.9|31572.9|31628.1|31570.8|8
1642550860000|2022-01-19 00:07:40|31629.8|31573.1|31629.8|31571.4|31633.4|31573.1|31626.2|31562.3|19
1642550870000|2022-01-19 00:07:50|31623.3|31571.5|31628.5|31567.1|31628.5|31571.5|31623.3|31565.8|16
1642550880000|2022-01-19 00:08:00|31628.1|31567.2|31626.9|31568.5|31628.7|31568.5|31626|31566.4|14
1642550890000|2022-01-19 00:08:10|31626.5|31568.2|31618.5|31561.5|31631.1|31571.4|31618.5|31561.5|9
1642550900000|2022-01-19 00:08:20|31622.5|31567|31625.8|31567|31631.2|31570.8|31618.7|31561.8|19
1642550910000|2022-01-19 00:08:30|31625.3|31567.9|31623.9|31566.1|31628|31569.6|31621.7|31566.1|9
1642550920000|2022-01-19 00:08:40|31623.6|31565.9|31623.2|31565|31629|31568.5|31622.4|31564.3|18
1642550930000|2022-01-19 00:08:50|31623.9|31565.3|31625.6|31567.5|31627|31568.6|31622|31560.5|19
1642550940000|2022-01-19 00:09:00|31625.4|31567.6|31627.7|31568.3|31628|31568.6|31625|31567.6|20
1642550950000|2022-01-19 00:09:10|31623.6|31564.8|31623.5|31564.6|31624|31565.1|31621.8|31563|12
1642550960000|2022-01-19 00:09:20|31623|31564.2|31626.6|31566.1|31627.1|31567.7|31616.3|31558.4|18
1642550970000|2022-01-19 00:09:30|31625.4|31566.5|31622.5|31564.6|31626.9|31566.6|31616.3|31558.8|15
1642550980000|2022-01-19 00:09:40|31625.1|31566.3|31625.9|31566.6|31628|31567.1|31624.6|31566.3|11
1642550990000|2022-01-19 00:09:50|31626.3|31565.6|31625.4|31566.4|31626.6|31567.7|31625.2|31565.6|16
1642551000000|2022-01-19 00:10:00|31625.1|31561.9|31622.7|31562.1|31626.9|31563.6|31622|31560.2|21
1642551010000|2022-01-19 00:10:10|31623.9|31562.9|31621.2|31561.7|31624|31564.9|31621.2|31561.7|18
1642551020000|2022-01-19 00:10:20|31622.1|31563.1|31624.7|31565.3|31624.7|31565.6|31622.1|31563.1|10
1642551030000|2022-01-19 00:10:30|31624.6|31565.6|31622.7|31562.5|31626.4|31567.5|31622.7|31562.5|11
1642551040000|2022-01-19 00:10:40|31623|31562.7|31624.6|31566.5|31625.4|31567.4|31623|31562.7|13
1642551050000|2022-01-19 00:10:50|31624.9|31566.7|31620.7|31561.4|31625.2|31567.3|31620.7|31561.4|13
1642551060000|2022-01-19 00:11:00|31621.6|31561.2|31624.9|31566.9|31626|31566.9|31621.6|31561.2|16
1642551070000|2022-01-19 00:11:10|31624.1|31566.4|31626.3|31570|31627.4|31570.2|31624|31566.4|17
1642551080000|2022-01-19 00:11:20|31629|31570.3|31620.9|31563.9|31629|31570.3|31620.9|31563.9|10
1642551090000|2022-01-19 00:11:30|31622.4|31565.7|31624.5|31566.6|31624.7|31566.6|31621.5|31564.8|9
1642551100000|2022-01-19 00:11:40|31625.1|31566.9|31623.7|31566.5|31625.4|31567.7|31622.6|31564.9|15
1642551110000|2022-01-19 00:11:50|31624.6|31567.2|31623.7|31567.5|31624.7|31567.5|31623.7|31566.8|9
1642551120000|2022-01-19 00:12:00|31626.4|31569.4|31626.4|31569.4|31626.6|31569.4|31625.8|31568.6|8
1642551130000|2022-01-19 00:12:10|31619.2|31561.3|31627.4|31569.4|31627.8|31569.9|31619.2|31561.3|18
1642551140000|2022-01-19 00:12:20|31626.5|31569.8|31630.7|31572.1|31632.8|31572.6|31624.5|31567.5|21
1642551150000|2022-01-19 00:12:30|31630.3|31568.2|31625.4|31568.4|31630.3|31570.8|31625.3|31567.4|16
1642551160000|2022-01-19 00:12:40|31624.8|31566.8|31626.2|31568|31626.2|31569.3|31624.5|31566.8|9
1642551170000|2022-01-19 00:12:50|31626.9|31568.2|31628.4|31570|31628.9|31570.5|31626.4|31568.2|15
1642551180000|2022-01-19 00:13:00|31629.6|31571|31629.6|31573.2|31633|31573.2|31629.3|31568.1|12
1642551190000|2022-01-19 00:13:10|31631.9|31573.1|31633.4|31574.8|31634.2|31575.3|31630.4|31573.1|14
1642551200000|2022-01-19 00:13:20|31633.6|31574.7|31632.8|31573.2|31633.6|31574.7|31628.8|31570.7|10
1642551210000|2022-01-19 00:13:30|31632.4|31573.3|31633.3|31575|31634.4|31575.7|31632.4|31573.3|13
1642551220000|2022-01-19 00:13:40|31633.2|31575.3|31630.7|31572.8|31634.2|31575.3|31629.1|31570.8|21
1642551230000|2022-01-19 00:13:50|31630.6|31572.7|31634.5|31575.5|31634.5|31575.5|31630.2|31572.6|10
1642551240000|2022-01-19 00:14:00|31634.7|31570.2|31633.7|31573.8|31634.7|31573.8|31632.5|31570.2|14
1642551250000|2022-01-19 00:14:10|31633.4|31573.3|31631.2|31573.1|31633.4|31573.8|31628.2|31569.3|17
1642551260000|2022-01-19 00:14:20|31630.8|31573|31631.2|31572.5|31632.7|31573.6|31630.1|31571.4|9
1642551270000|2022-01-19 00:14:30|31630.5|31573|31633.9|31572.4|31634.2|31573.5|31630.4|31570.9|17
1642551280000|2022-01-19 00:14:40|31633.2|31573.1|31635.2|31575.3|31636|31575.3|31631.8|31572.1|15
1642551290000|2022-01-19 00:14:50|31634.4|31574.8|31637.5|31576.4|31638.1|31577|31633.5|31573.9|21
1642551300000|2022-01-19 00:15:00|31637.1|31576.5|31636.7|31578.2|31639.1|31578.5|31636|31576.2|25
1642551310000|2022-01-19 00:15:10|31636.6|31578.5|31634.8|31576.7|31638.2|31579.2|31633.5|31574.9|19
1642551320000|2022-01-19 00:15:20|31635.3|31577.2|31634.2|31577|31635.5|31577.3|31634.2|31576.9|7
1642551330000|2022-01-19 00:15:30|31634.9|31576.8|31636.1|31577.4|31637|31578.5|31634.2|31576.8|13
1642551340000|2022-01-19 00:15:40|31635.7|31577|31631.3|31574.6|31636.1|31577.4|31629.5|31572.2|8
1642551350000|2022-01-19 00:15:50|31631.2|31574|31637.6|31579|31638.2|31579.3|31631.2|31573|14
1642551360000|2022-01-19 00:16:00|31637.8|31573.3|31637|31577.4|31637.8|31577.4|31636.5|31573.3|15
1642551370000|2022-01-19 00:16:10|31637.3|31577.3|31633.2|31573.9|31637.5|31577.4|31632|31573.1|12
1642551380000|2022-01-19 00:16:20|31633.9|31574.3|31636|31578.1|31637.5|31579|31633.9|31574.3|14
1642551390000|2022-01-19 00:16:30|31638.5|31578|31633.7|31577.9|31638.9|31579.5|31632|31572.8|13
1642551400000|2022-01-19 00:16:40|31635|31577.7|31637.1|31577.7|31638.2|31579.5|31634.2|31576.1|12
1642551410000|2022-01-19 00:16:50|31637.4|31577.2|31639.4|31580.5|31639.4|31580.5|31632.3|31574|25
1642551420000|2022-01-19 00:17:00|31640.7|31581.1|31637.6|31580.1|31640.7|31581.1|31637.3|31579.2|16
1642551430000|2022-01-19 00:17:10|31637|31580|31633.4|31575.8|31638.4|31580|31632.6|31574.9|24
1642551440000|2022-01-19 00:17:20|31633.6|31575.4|31634.8|31577.1|31634.8|31578.3|31632.8|31575.4|11
1642551450000|2022-01-19 00:17:30|31632.7|31574.8|31634.2|31573.9|31634.9|31576.9|31631.8|31571.8|16
1642551460000|2022-01-19 00:17:40|31635.2|31574.5|31633.1|31574.6|31635.9|31576|31631.2|31573.5|19
1642551470000|2022-01-19 00:17:50|31633.4|31575.3|31633.6|31576|31634.1|31576|31633.1|31574.9|7
1642551480000|2022-01-19 00:18:00|31634|31575.7|31632.9|31574.9|31634|31576|31629.9|31573.5|19
1642551490000|2022-01-19 00:18:10|31630.2|31572.8|31630.5|31575.5|31632.2|31575.5|31629.9|31572.5|12
1642551500000|2022-01-19 00:18:20|31633|31574.8|31631.1|31571.3|31633.6|31574.8|31626.1|31567.4|23
1642551510000|2022-01-19 00:18:30|31630.1|31570.7|31629.4|31571.5|31630.1|31571.9|31627.9|31570.1|14
1642551520000|2022-01-19 00:18:40|31629.1|31571.7|31629.9|31572|31629.9|31572|31626.3|31568.8|13
1642551530000|2022-01-19 00:18:50|31629.6|31571.7|31630.9|31572.9|31631.4|31573.2|31629|31571.3|11
1642551540000|2022-01-19 00:19:00|31631.1|31573.3|31623.6|31569.7|31631.1|31573.3|31622.9|31564.4|12
1642551550000|2022-01-19 00:19:10|31627.3|31569.2|31627.3|31569.1|31630.2|31569.8|31623.5|31564.6|18
1642551560000|2022-01-19 00:19:20|31626.7|31568.9|31627.9|31569.8|31628.6|31570.1|31626.1|31568.8|11
1642551570000|2022-01-19 00:19:30|31627.7|31567.7|31627.1|31569.1|31627.8|31569.4|31626.5|31567.7|15
1642551580000|2022-01-19 00:19:40|31627.3|31568.7|31627.3|31570|31628.1|31570.2|31626.2|31568.4|14
1642551590000|2022-01-19 00:19:50|31627.5|31570.6|31626.2|31568.4|31630.2|31572.1|31623|31565.1|12
1642551600000|2022-01-19 00:20:00|31625.5|31564.2|31628.5|31569.1|31630.6|31570.5|31624.6|31564.2|9
1642551610000|2022-01-19 00:20:10|31628|31569.5|31630.2|31570.3|31631.9|31570.7|31628|31569.1|8
1642551620000|2022-01-19 00:20:20|31630.5|31570.1|31627.1|31569.1|31630.5|31572.2|31626.9|31568.3|12
1642551630000|2022-01-19 00:20:30|31627.7|31569.4|31627.2|31570.7|31627.8|31570.7|31627.1|31569.3|10
1642551640000|2022-01-19 00:20:40|31627|31570.8|31628|31571.6|31628.9|31572.7|31627|31568.7|10
1642551650000|2022-01-19 00:20:50|31627.9|31572|31627.4|31572.8|31628.4|31572.8|31627.2|31570.7|4
1642551660000|2022-01-19 00:21:00|31628.1|31571|31631.1|31572.4|31631.2|31573.3|31628.1|31571|12
1642551670000|2022-01-19 00:21:10|31624.6|31566.8|31631.2|31569.6|31633.2|31571.7|31624.6|31566.8|11
1642551680000|2022-01-19 00:21:20|31631.1|31569.7|31630.2|31571.5|31631.5|31571.5|31630.2|31569.7|11
1642551690000|2022-01-19 00:21:30|31630.1|31571.9|31628.2|31571.5|31630.7|31572.1|31628.2|31570|13
1642551700000|2022-01-19 00:21:40|31628.1|31571.4|31630.8|31573.8|31631.3|31574.7|31628.1|31571.1|18
1642551710000|2022-01-19 00:21:50|31630.9|31573.7|31630.6|31574.5|31630.9|31574.5|31630.6|31573.7|4
1642551720000|2022-01-19 00:22:00|31630|31575.4|31630.9|31573.1|31634.9|31575.4|31628.3|31569.2|16
1642551730000|2022-01-19 00:22:10|31633.5|31574.3|31631.5|31573.7|31633.9|31574.3|31631.5|31572.1|17
1642551740000|2022-01-19 00:22:20|31634.7|31575.5|31633.3|31577.3|31635.1|31577.6|31633.3|31575.1|9
1642551750000|2022-01-19 00:22:30|31633.5|31577.2|31628.3|31569.6|31635.9|31577.2|31628.3|31569.6|15
1642551760000|2022-01-19 00:22:40|31631|31572.3|31630.8|31572.4|31631|31573.3|31629.4|31571.4|11
1642551770000|2022-01-19 00:22:50|31633.1|31574.5|31629.3|31571|31634.1|31576|31626.4|31569.5|14
1642551780000|2022-01-19 00:23:00|31629|31569.1|31629.8|31571.7|31630.5|31572.7|31629|31569.1|18
1642551790000|2022-01-19 00:23:10|31630.5|31571.8|31630|31572.3|31631|31573.9|31629.6|31571.3|13
1642551800000|2022-01-19 00:23:20|31629.6|31572.7|31632.7|31574.3|31632.7|31574.3|31629.1|31572.4|6
1642551810000|2022-01-19 00:23:30|31632.5|31574.2|31631|31573.4|31632.5|31574.2|31626.6|31568.3|8
1642551820000|2022-01-19 00:23:40|31631.1|31573.3|31631.1|31573.9|31631.9|31574.3|31630.5|31572.9|13
1642551830000|2022-01-19 00:23:50|31624.4|31567|31628.4|31571.1|31628.4|31571.1|31624.4|31567|10
1642551840000|2022-01-19 00:24:00|31633.9|31574.3|31632|31574.7|31633.9|31574.9|31630.7|31573.7|10
1642551850000|2022-01-19 00:24:10|31626.5|31574.4|31627.9|31570.9|31628.4|31574.4|31626.5|31568.9|6
1642551860000|2022-01-19 00:24:20|31628.5|31570.5|31626.8|31568.5|31630.9|31571.4|31626.8|31566.6|18
1642551870000|2022-01-19 00:24:30|31628.3|31567.6|31623.2|31565.8|31628.3|31570.5|31622.6|31565.3|23
1642551880000|2022-01-19 00:24:40|31622.6|31565.6|31629.2|31570|31629.2|31570.1|31622.6|31565.6|8
1642551890000|2022-01-19 00:24:50|31628.9|31569.9|31628.2|31570.5|31628.9|31570.5|31627.4|31569.2|10
1642551900000|2022-01-19 00:25:00|31628.7|31567.7|31622.3|31565.7|31629|31570.2|31622.3|31565.7|15
1642551910000|2022-01-19 00:25:10|31623.8|31566.7|31628.5|31568.3|31628.7|31569.3|31623.8|31566.7|9
1642551920000|2022-01-19 00:25:20|31628.2|31568.4|31625.7|31568.4|31630.2|31571.4|31625.7|31567.8|14
1642551930000|2022-01-19 00:25:30|31626|31568.5|31625.7|31569.4|31626.3|31570.6|31624.9|31568.5|15
1642551940000|2022-01-19 00:25:40|31625.6|31569.8|31626.9|31569.5|31627.9|31569.8|31625.6|31568.8|7
1642551950000|2022-01-19 00:25:50|31627.2|31569.1|31622.9|31564.8|31628.8|31571.5|31622.9|31564.8|4
1642551960000|2022-01-19 00:26:00|31623.4|31565.9|31624.8|31569.4|31625.9|31569.8|31623.4|31565.9|6
1642551970000|2022-01-19 00:26:10|31625|31569.3|31620.5|31564.2|31626.5|31574.2|31620.5|31564.2|4
1642551980000|2022-01-19 00:26:20|31627.3|31567.8|31628.8|31572.3|31631.2|31572.4|31626.5|31567.5|16
1642551990000|2022-01-19 00:26:30|31629|31571.9|31638.4|31575.4|31638.4|31575.4|31628.4|31571.5|15
1642552000000|2022-01-19 00:26:40|31635.5|31574.1|31631.8|31573.8|31635.5|31575.6|31631.6|31573.8|7
1642552010000|2022-01-19 00:26:50|31630.3|31574.5|31632.1|31574.6|31632.3|31575.4|31630.3|31573.9|7
1642552020000|2022-01-19 00:27:00|31631.7|31574.8|31627.7|31570.2|31632.1|31574.9|31627.6|31569.7|7
1642552030000|2022-01-19 00:27:10|31627.6|31569.7|31632.8|31574.2|31632.8|31574.4|31627.6|31569.7|5
1642552040000|2022-01-19 00:27:20|31632.5|31574.3|31623.9|31567.8|31632.5|31575.8|31623.9|31567.8|7
1642552050000|2022-01-19 00:27:30|31626.3|31571.8|31632.5|31574.4|31634.8|31575.6|31626.3|31571.8|13
1642552060000|2022-01-19 00:27:40|31632|31574.7|31637.1|31577.5|31637.6|31577.5|31632|31573.2|19
1642552070000|2022-01-19 00:27:50|31637.2|31577.2|31633.6|31574.3|31637.2|31577.2|31631.4|31572.7|13
1642552080000|2022-01-19 00:28:00|31632.9|31573.9|31632.7|31574.7|31633.7|31574.7|31632.7|31573.8|7
1642552090000|2022-01-19 00:28:10|31632.1|31575.3|31633.6|31577.1|31637.2|31577.1|31631.5|31571.4|13
1642552100000|2022-01-19 00:28:20|31634.7|31576.6|31631.4|31573|31634.7|31577.7|31628.7|31572.4|13
1642552110000|2022-01-19 00:28:30|31631.9|31574.2|31632.3|31574.5|31634.4|31575.6|31630.8|31572.6|14
1642552120000|2022-01-19 00:28:40|31630.1|31573.4|31635.4|31575.5|31635.4|31575.5|31630.1|31572|11
1642552130000|2022-01-19 00:28:50|31635|31575.1|31638.4|31576.9|31638.4|31576.9|31633.4|31575|12
1642552140000|2022-01-19 00:29:00|31636.9|31576.6|31631.5|31568.3|31638|31577.8|31631.5|31568.3|24
1642552150000|2022-01-19 00:29:10|31630.1|31570.4|31631.8|31574|31634.1|31574.5|31630|31570|19
1642552160000|2022-01-19 00:29:20|31632.3|31574.2|31630.2|31571.2|31632.6|31574.5|31628.1|31570.6|19
1642552170000|2022-01-19 00:29:30|31631.6|31572.5|31629.9|31571.5|31631.6|31573.4|31628.6|31570.4|12
1642552180000|2022-01-19 00:29:40|31629.6|31571.8|31634.3|31572.9|31635.1|31573.6|31629.2|31569.2|23
1642552190000|2022-01-19 00:29:50|31634.4|31573|31639.3|31580.2|31640.1|31580.2|31629.9|31571.8|20
1642552200000|2022-01-19 00:30:00|31639.2|31579.9|31640.9|31581.5|31641.6|31581.5|31637.5|31578.7|24
1642552210000|2022-01-19 00:30:10|31639.8|31581.6|31644.3|31583.2|31645.3|31583.8|31638.2|31575.3|23
1642552220000|2022-01-19 00:30:20|31644.6|31583.4|31642.6|31580.7|31644.6|31584.3|31640.3|31578|22
1642552230000|2022-01-19 00:30:30|31643.4|31581.1|31640.1|31576.8|31643.4|31581.5|31638.5|31575.6|21
1642552240000|2022-01-19 00:30:40|31640.6|31577.6|31639.5|31580.6|31642.9|31583|31639|31577.6|14
1642552250000|2022-01-19 00:30:50|31639.1|31579.6|31639.2|31580.9|31639.2|31580.9|31636.9|31579.6|4
1642552260000|2022-01-19 00:31:00|31639.9|31581.3|31640.8|31581.7|31642.9|31582.3|31635.3|31576.2|16
1642552270000|2022-01-19 00:31:10|31641.2|31581.6|31640.7|31581.8|31641.2|31581.9|31640.7|31581.6|6
1642552280000|2022-01-19 00:31:20|31638.9|31582.2|31637.6|31579.1|31638.9|31582.2|31634.6|31576.7|6
1642552290000|2022-01-19 00:31:30|31637.2|31579.7|31640.5|31581.8|31641.5|31581.8|31636.7|31578|20
1642552300000|2022-01-19 00:31:40|31640.9|31581.5|31640.2|31581.8|31641.4|31582.2|31639.9|31581.5|9
1642552310000|2022-01-19 00:31:50|31640.5|31577.8|31638.9|31580.1|31640.5|31580.4|31635.2|31577.6|9
1642552320000|2022-01-19 00:32:00|31642.8|31581.3|31635.1|31577.1|31642.8|31581.4|31635.1|31577.1|12
1642552330000|2022-01-19 00:32:10|31638|31579|31636.3|31578.4|31638|31579.9|31634.9|31576|16
1642552340000|2022-01-19 00:32:20|31637.2|31579.4|31638.9|31580.6|31638.9|31580.6|31635.8|31577.9|13
1642552350000|2022-01-19 00:32:30|31637|31578.4|31637.4|31581.2|31637.8|31581.2|31636.1|31578.4|13
1642552360000|2022-01-19 00:32:40|31636.1|31579.3|31635.8|31579.7|31636.7|31579.7|31634.6|31577|11
1642552370000|2022-01-19 00:32:50|31635|31577.7|31634.7|31576|31640|31582.4|31630|31574.4|22
1642552380000|2022-01-19 00:33:00|31634|31578|31637.1|31578.5|31639.4|31579.6|31634|31578|10
1642552390000|2022-01-19 00:33:10|31638|31579|31635.8|31577.5|31638.6|31579.7|31635.8|31577.5|15
1642552400000|2022-01-19 00:33:20|31636.6|31577.8|31638.5|31579.6|31638.9|31580|31635.9|31577.8|12
1642552410000|2022-01-19 00:33:30|31639.3|31580.3|31637.9|31579.1|31640.1|31580.4|31637|31579.1|15
1642552420000|2022-01-19 00:33:40|31637.4|31578.9|31631.3|31574.3|31637.6|31579.1|31631.3|31574.3|10
1642552430000|2022-01-19 00:33:50|31632|31574.4|31632.7|31574.2|31635.9|31577.3|31632|31574.2|9
1642552440000|2022-01-19 00:34:00|31632.9|31575.1|31633.5|31576.2|31633.5|31576.2|31632.7|31574.7|9
1642552450000|2022-01-19 00:34:10|31631.6|31576.5|31632.3|31573.3|31633.7|31577.1|31630.2|31571.3|7
1642552460000|2022-01-19 00:34:20|31631.8|31574.2|31632.3|31574.1|31632.3|31574.2|31631.8|31572.6|4
1642552470000|2022-01-19 00:34:30|31631.8|31572.6|31632.8|31574.5|31634|31575.2|31631.8|31572.6|5
1642552480000|2022-01-19 00:34:40|31635.4|31574.4|31635.3|31574.3|31635.9|31578.5|31626.9|31566.8|10
1642552490000|2022-01-19 00:34:50|31636.1|31578.5|31637|31578.4|31637.4|31578.5|31636.1|31578.1|6
1642552500000|2022-01-19 00:35:00|31635.8|31576.7|31635.4|31575.3|31637.3|31577.7|31634.3|31573.6|16
1642552510000|2022-01-19 00:35:10|31634.5|31575.8|31631.5|31571.9|31634.5|31575.9|31631.2|31570|11
1642552520000|2022-01-19 00:35:20|31631.9|31572.9|31631.4|31572.7|31632.4|31573.4|31631.4|31572.1|7
1642552530000|2022-01-19 00:35:30|31632.1|31575.6|31631.3|31575.9|31633|31576.1|31630.9|31574.9|7
1642552540000|2022-01-19 00:35:40|31631.4|31575.8|31629.6|31569.8|31633.5|31576.1|31626.4|31565.9|8
1642552550000|2022-01-19 00:35:50|31630.4|31571.4|31633.5|31572.9|31633.5|31573.1|31630.4|31570.9|10
1642552560000|2022-01-19 00:36:00|31633|31572.7|31631.4|31571.9|31633.8|31573.8|31630.1|31570.4|8
1642552570000|2022-01-19 00:36:10|31631.6|31572.6|31629|31572.8|31631.6|31573.5|31628.6|31572.6|4
1642552580000|2022-01-19 00:36:20|31629.4|31573|31633.9|31575.4|31633.9|31575.4|31628|31570.3|6
1642552590000|2022-01-19 00:36:30|31631.5|31576.3|31634.1|31574.9|31634.1|31576.5|31631.3|31574.9|9
1642552600000|2022-01-19 00:36:40|31634.5|31575.4|31632.8|31575.5|31634.5|31575.8|31632.8|31575|4
1642552610000|2022-01-19 00:36:50|31633.2|31575|31633.9|31574.5|31635.4|31575.9|31628.4|31568.9|22
1642552620000|2022-01-19 00:37:00|31638.3|31575.7|31632.2|31572.3|31638.3|31576.5|31632|31571.5|20
1642552630000|2022-01-19 00:37:10|31632.8|31572.9|31637.3|31577.9|31640.8|31578|31632.4|31572.9|21
1642552640000|2022-01-19 00:37:20|31637.7|31577.3|31628.4|31569.1|31638.5|31577.9|31628.4|31569.1|8
1642552650000|2022-01-19 00:37:30|31629.2|31570.3|31635.7|31575.2|31636.6|31576.2|31629.2|31570.3|17
1642552660000|2022-01-19 00:37:40|31636.1|31575.3|31635.1|31578.4|31637.6|31578.5|31634.9|31575.3|6
1642552670000|2022-01-19 00:37:50|31634.4|31578.9|31633.8|31572.4|31638|31578.9|31633.8|31572.4|11
1642552680000|2022-01-19 00:38:00|31633.1|31572|31634.5|31577.9|31635.8|31578|31633.1|31572|14
1642552690000|2022-01-19 00:38:10|31634.8|31578.1|31628|31567.8|31636.6|31578.1|31628|31567.8|10
1642552700000|2022-01-19 00:38:20|31632.1|31572.3|31634|31571.5|31636.8|31576.8|31628.6|31566.3|13
1642552710000|2022-01-19 00:38:30|31636|31573|31631.3|31576.1|31636|31576.3|31631.3|31572.5|12
1642552720000|2022-01-19 00:38:40|31632.6|31575.1|31631.3|31575.7|31632.7|31576|31630.7|31575|11
1642552730000|2022-01-19 00:38:50|31632.2|31575.1|31628.2|31569.5|31632.3|31575.6|31627|31568.2|8
1642552740000|2022-01-19 00:39:00|31629.1|31571|31631.7|31574.5|31633.5|31576.1|31629.1|31571|19
1642552750000|2022-01-19 00:39:10|31632.9|31575.7|31631.1|31575.8|31633.5|31576|31631|31574|16
1642552760000|2022-01-19 00:39:20|31631.4|31575.7|31628.2|31569.9|31633.9|31575.8|31627.3|31566.6|15
1642552770000|2022-01-19 00:39:30|31629.7|31571.1|31631.9|31572.9|31634.4|31573.7|31629.6|31571.1|14
1642552780000|2022-01-19 00:39:40|31630.4|31572.8|31634.3|31573.1|31637.1|31573.5|31630.4|31572.2|14
1642552790000|2022-01-19 00:39:50|31634|31572.9|31627.4|31568.5|31635.6|31574.7|31627.3|31567.7|12
1642552800000|2022-01-19 00:40:00|31627.3|31568.1|31628.9|31570|31638.8|31572|31627.3|31567.5|26
1642552810000|2022-01-19 00:40:10|31629.2|31569.9|31625.9|31566.8|31630.3|31570.1|31624.3|31563.5|22
1642552820000|2022-01-19 00:40:20|31626.7|31567.1|31628|31568.8|31628|31568.9|31624.9|31566.7|12
1642552830000|2022-01-19 00:40:30|31627.6|31568.1|31627.9|31567.2|31628.8|31569.7|31619|31558.8|29
1642552840000|2022-01-19 00:40:40|31628.2|31567.1|31627.6|31568|31628.7|31568.2|31626|31567|26
1642552850000|2022-01-19 00:40:50|31627.2|31567.7|31626.8|31568|31628.2|31568.1|31623.8|31564.9|21
1642552860000|2022-01-19 00:41:00|31627.2|31568.3|31627.8|31569.8|31628.3|31569.9|31625.5|31567.4|17
1642552870000|2022-01-19 00:41:10|31628.5|31569.7|31627|31568.4|31628.5|31569.7|31622.5|31563.7|10
1642552880000|2022-01-19 00:41:20|31626.9|31568|31627.1|31571.5|31628|31571.5|31626.7|31568|9
1642552890000|2022-01-19 00:41:30|31626.6|31571.8|31624.8|31567.3|31627.8|31572|31623.7|31565.9|12
1642552900000|2022-01-19 00:41:40|31624.6|31567.8|31628.6|31571.3|31629.2|31571.3|31624.5|31567.8|12
1642552910000|2022-01-19 00:41:50|31628.1|31571.6|31624.5|31567.7|31629.7|31571.7|31623.7|31565.9|13
1642552920000|2022-01-19 00:42:00|31624.1|31567.6|31626.9|31568.8|31627.6|31569.1|31624.1|31567.6|11
1642552930000|2022-01-19 00:42:10|31627.2|31568.6|31626.3|31567.3|31627.3|31568.6|31624.1|31565.6|16
1642552940000|2022-01-19 00:42:20|31626|31567|31627.8|31568.3|31628.7|31568.9|31625.8|31566.9|25
1642552950000|2022-01-19 00:42:30|31627.4|31568.4|31627|31569.7|31628.3|31570.2|31623|31563.2|20
1642552960000|2022-01-19 00:42:40|31627.3|31569.1|31627.3|31568.9|31629.4|31569.5|31627.3|31568.9|4
1642552970000|2022-01-19 00:42:50|31626.4|31569.3|31625.3|31567.6|31628.1|31569.3|31624.9|31564|13
1642552980000|2022-01-19 00:43:00|31630.5|31567.9|31628.1|31568.2|31630.5|31568.2|31626.3|31567.1|10
1642552990000|2022-01-19 00:43:10|31625.2|31564.5|31626.3|31567.3|31628.2|31567.4|31625|31564.5|10
1642553000000|2022-01-19 00:43:20|31626|31567.5|31626.2|31567.3|31627.1|31568|31625.9|31567.2|7
1642553010000|2022-01-19 00:43:30|31627.2|31569.4|31627.3|31569.7|31628.7|31569.7|31626.2|31569.2|11
1642553020000|2022-01-19 00:43:40|31615.5|31555.3|31627|31568.4|31628.3|31569.3|31615.5|31555.3|11
1642553030000|2022-01-19 00:43:50|31626.2|31568.7|31629|31569.9|31629|31569.9|31626.2|31568.4|12
1642553040000|2022-01-19 00:44:00|31628.4|31570.1|31626.8|31569.9|31628.4|31570.1|31626.7|31569.6|8
1642553050000|2022-01-19 00:44:10|31622|31563.1|31630|31570.4|31630.5|31570.4|31622|31563.1|11
1642553060000|2022-01-19 00:44:20|31629.6|31570.6|31628.3|31569.4|31630.2|31570.6|31628.2|31569.4|11
1642553070000|2022-01-19 00:44:30|31626.9|31568.4|31624.8|31567.1|31626.9|31568.4|31618.1|31558|17
1642553080000|2022-01-19 00:44:40|31625.4|31566.7|31626|31567|31627.3|31567.4|31624.3|31566.2|11
1642553090000|2022-01-19 00:44:50|31625.7|31567.3|31624.8|31564.8|31626.1|31567.4|31624.7|31563.7|12
1642553100000|2022-01-19 00:45:00|31624.5|31565|31624.5|31566.9|31625.7|31566.9|31624.5|31564.8|12
1642553110000|2022-01-19 00:45:10|31623.7|31567.2|31625.6|31568.1|31626.7|31568.1|31623.6|31567.2|9
1642553120000|2022-01-19 00:45:20|31625.4|31567.3|31625.7|31567.9|31628|31568.2|31623.8|31564.2|9
1642553130000|2022-01-19 00:45:30|31624.8|31568.3|31627.2|31567.7|31628.2|31568.6|31624.8|31567.7|9
1642553140000|2022-01-19 00:45:40|31621.4|31561.7|31623.7|31566.6|31624.2|31567|31621.4|31561.7|12
1642553150000|2022-01-19 00:45:50|31622.7|31566.3|31623.5|31565.7|31623.5|31566.7|31622|31565.7|5
1642553160000|2022-01-19 00:46:00|31622.8|31566.2|31623.5|31569.1|31624.9|31569.1|31622.8|31566.1|6
1642553170000|2022-01-19 00:46:10|31616.6|31558.9|31628.6|31569.3|31632|31569.4|31616.6|31558.9|16
1642553180000|2022-01-19 00:46:20|31628.4|31569.1|31630.2|31570.1|31630.2|31570.1|31627.1|31568.5|13
1642553190000|2022-01-19 00:46:30|31629.9|31570.2|31628.9|31569.2|31631.2|31570.4|31628.9|31568.2|15
1642553200000|2022-01-19 00:46:40|31629.1|31569.1|31629.7|31569.7|31631.2|31570.5|31629.1|31569.1|13
1642553210000|2022-01-19 00:46:50|31630.1|31569.3|31626.6|31568.6|31630.1|31570|31626.6|31567.6|13
1642553220000|2022-01-19 00:47:00|31626.8|31568.5|31625.9|31569.5|31627.4|31569.8|31625.3|31568.3|10
1642553230000|2022-01-19 00:47:10|31626.9|31571.5|31622.5|31568.3|31627.1|31572|31621.3|31562.3|8
1642553240000|2022-01-19 00:47:20|31627.4|31571.1|31630.2|31568.9|31631|31571.8|31626.3|31568.9|11
1642553250000|2022-01-19 00:47:30|31629.8|31568.7|31626.8|31567.2|31630.9|31569.4|31625.4|31565.6|16
1642553260000|2022-01-19 00:47:40|31629.5|31568.4|31628.9|31570.3|31629.5|31570.3|31627.2|31567.6|10
1642553270000|2022-01-19 00:47:50|31628|31569.9|31629.5|31570.1|31629.5|31572|31628|31568.8|9
1642553280000|2022-01-19 00:48:00|31629.6|31569.6|31624.2|31568|31631.4|31571.5|31621.1|31562.5|14
1642553290000|2022-01-19 00:48:10|31623.9|31568.9|31628.9|31569.9|31630.1|31571.4|31623.9|31568.7|12
1642553300000|2022-01-19 00:48:20|31629.2|31569.8|31625.3|31568|31629.6|31569.8|31624.2|31565.1|11
1642553310000|2022-01-19 00:48:30|31626|31568.6|31628.6|31570|31628.6|31570|31625.3|31568.5|9
1642553320000|2022-01-19 00:48:40|31628.3|31569.7|31625|31567.5|31628.3|31569.7|31624.8|31566.8|9
1642553330000|2022-01-19 00:48:50|31623.4|31568.5|31625.6|31568.2|31625.6|31568.7|31622.5|31567.5|11
1642553340000|2022-01-19 00:49:00|31625.7|31568|31633.2|31575.1|31638|31576|31625.7|31568|27
1642553350000|2022-01-19 00:49:10|31633|31575.2|31633|31575.6|31633.7|31575.6|31632.6|31574.9|8
1642553360000|2022-01-19 00:49:20|31628.6|31570.3|31633.2|31572.3|31633.8|31574.5|31628.5|31570.3|13
1642553370000|2022-01-19 00:49:30|31633.1|31572.6|31635.1|31574.4|31637.6|31574.4|31632.6|31572.2|13
1642553380000|2022-01-19 00:49:40|31634.8|31574.3|31631.1|31572.3|31634.8|31574.3|31626.6|31567.9|16
1642553390000|2022-01-19 00:49:50|31631.3|31572.5|31630.7|31572.5|31633|31572.7|31630.3|31571|20
1642553400000|2022-01-19 00:50:00|31630.4|31572.3|31631.9|31571.1|31634.6|31572.7|31630.4|31570.1|19
1642553410000|2022-01-19 00:50:10|31632.8|31571.2|31632|31569.8|31632.8|31571.5|31628.2|31568.2|13
1642553420000|2022-01-19 00:50:20|31632.1|31569.5|31631.1|31570.1|31632.8|31572|31630|31569.5|17
1642553430000|2022-01-19 00:50:30|31630.4|31569.8|31628.5|31569.4|31630.6|31570.7|31626|31567.8|16
1642553440000|2022-01-19 00:50:40|31626.6|31570.5|31628.2|31572.6|31628.5|31572.6|31626.4|31570|10
1642553450000|2022-01-19 00:50:50|31624.6|31566.6|31629.3|31571.9|31629.3|31571.9|31624.6|31566.6|8
1642553460000|2022-01-19 00:51:00|31628.8|31572.1|31628.9|31573.1|31629.8|31573.1|31627.9|31572.1|8
1642553470000|2022-01-19 00:51:10|31629.3|31572.2|31634.7|31573.9|31637.2|31574.2|31629.2|31572.2|14
1642553480000|2022-01-19 00:51:20|31634.6|31573.8|31630.1|31572.2|31634.6|31574.2|31625.9|31568.6|17
1642553490000|2022-01-19 00:51:30|31629.9|31572.7|31632.8|31574|31632.8|31574|31629.9|31572.3|11
1642553500000|2022-01-19 00:51:40|31629.9|31571.3|31631|31573.5|31634.6|31575.8|31627.7|31570.3|20
1642553510000|2022-01-19 00:51:50|31631.1|31573.6|31630.4|31571.4|31632.1|31573.6|31630|31571.4|12
1642553520000|2022-01-19 00:52:00|31635.4|31571.5|31633.1|31572.5|31635.4|31572.8|31632.8|31571.5|18
1642553530000|2022-01-19 00:52:10|31632.4|31569.1|31629.1|31570.7|31632.4|31570.8|31629.1|31569.1|14
1642553540000|2022-01-19 00:52:20|31629.4|31570.4|31629.9|31570.9|31630.8|31571.5|31628.6|31569.8|11
1642553550000|2022-01-19 00:52:30|31630.8|31572.6|31628.4|31570.7|31630.8|31572.6|31624.1|31565.3|13
1642553560000|2022-01-19 00:52:40|31627.9|31570.4|31635.9|31575.1|31637.4|31575.2|31627.9|31570.4|19
1642553570000|2022-01-19 00:52:50|31630.8|31575|31630.7|31571.5|31632.4|31575|31630.6|31570.3|16
1642553580000|2022-01-19 00:53:00|31630.3|31570.6|31629.2|31568.4|31633.4|31570.9|31628.1|31568|23
1642553590000|2022-01-19 00:53:10|31628.8|31568.5|31625.8|31565.9|31632.7|31569|31624.1|31564|25
1642553600000|2022-01-19 00:53:20|31625.3|31565.4|31627.5|31567.8|31628.5|31568.6|31625.3|31565.4|20
1642553610000|2022-01-19 00:53:30|31625.3|31567.4|31627|31568|31627|31568.2|31624.5|31567.4|15
1642553620000|2022-01-19 00:53:40|31626.7|31567.5|31621.2|31564.9|31628.7|31570|31617.9|31561.6|19
1642553630000|2022-01-19 00:53:50|31622.6|31565.4|31624|31567.6|31624.4|31567.8|31621.5|31565.4|16
1642553640000|2022-01-19 00:54:00|31623.3|31567.8|31625.1|31566.3|31628|31569.3|31616.6|31557.6|16
1642553650000|2022-01-19 00:54:10|31625|31566.2|31626.4|31568|31629.1|31569.9|31624.9|31566|20
1642553660000|2022-01-19 00:54:20|31626.8|31567.8|31625.7|31567|31626.9|31568.3|31624.2|31564.9|22
1642553670000|2022-01-19 00:54:30|31625.5|31567.1|31626.6|31568.3|31627.7|31568.9|31623.5|31565.4|17
1642553680000|2022-01-19 00:54:40|31627.8|31568.7|31626.7|31568.7|31627.8|31569.3|31624.5|31566.5|18
1642553690000|2022-01-19 00:54:50|31626.5|31568.8|31629.5|31568.1|31630.1|31568.8|31626.5|31565.7|15
1642553700000|2022-01-19 00:55:00|31629.1|31568.3|31626.8|31568|31636.7|31571.8|31626.2|31567.4|25
1642553710000|2022-01-19 00:55:10|31626.1|31567.2|31629.1|31567.7|31630.2|31568.3|31625.1|31567.2|23
1642553720000|2022-01-19 00:55:20|31628.8|31567.4|31626.3|31566.5|31629.6|31568.5|31626.2|31566.4|16
1642553730000|2022-01-19 00:55:30|31625.5|31565.7|31626.5|31568.1|31628.6|31569.7|31624.1|31565.7|22
1642553740000|2022-01-19 00:55:40|31626.8|31567.8|31622.2|31565.1|31627.3|31569.4|31621.5|31564.7|12
1642553750000|2022-01-19 00:55:50|31623.2|31566|31628.5|31569.2|31630.1|31570.9|31622.3|31565.1|22
1642553760000|2022-01-19 00:56:00|31628|31569.4|31628.5|31567.4|31632.6|31570.7|31628|31567.4|21
1642553770000|2022-01-19 00:56:10|31629.6|31568.5|31629.1|31569|31630|31569.6|31628.7|31567.9|16
1642553780000|2022-01-19 00:56:20|31628.8|31568.3|31629.3|31570.6|31629.8|31570.6|31627.9|31568|15
1642553790000|2022-01-19 00:56:30|31629.4|31570.7|31629.5|31569|31629.5|31570.7|31621.3|31564.3|17
1642553800000|2022-01-19 00:56:40|31628|31570.4|31627.2|31569.8|31630.6|31571.6|31627.2|31568.5|25
1642553810000|2022-01-19 00:56:50|31627.6|31569.5|31623.7|31565.9|31630.2|31570.8|31623.6|31565.6|17
1642553820000|2022-01-19 00:57:00|31624.2|31565.8|31630|31567.4|31630|31569.4|31624.2|31565.8|21
1642553830000|2022-01-19 00:57:10|31629.8|31567.2|31623.1|31564.7|31629.8|31567.2|31621.9|31563.9|17
1642553840000|2022-01-19 00:57:20|31623.7|31565.2|31623.1|31565.7|31623.8|31565.9|31622|31563.8|16
1642553850000|2022-01-19 00:57:30|31623.9|31564.6|31624.7|31566.2|31625.5|31567.2|31623.1|31564.6|18
1642553860000|2022-01-19 00:57:40|31625.6|31567.9|31621.6|31564.9|31626.6|31568.4|31619.2|31559.6|11
1642553870000|2022-01-19 00:57:50|31627.5|31567.1|31622.4|31564.2|31627.5|31567.8|31620.5|31562.2|18
1642553880000|2022-01-19 00:58:00|31621.1|31562.9|31624.5|31563.3|31626.7|31565.7|31621.1|31562.9|17
1642553890000|2022-01-19 00:58:10|31623.5|31563.1|31620.5|31562.4|31624|31564.4|31619.2|31560.5|21
1642553900000|2022-01-19 00:58:20|31621.2|31561.8|31622.3|31562.9|31622.6|31564|31620.3|31561.8|22
1642553910000|2022-01-19 00:58:30|31621.9|31563.1|31619.5|31561.2|31622.6|31564.7|31618.5|31559.7|19
1642553920000|2022-01-19 00:58:40|31619.2|31560.9|31621.6|31562.8|31621.6|31563.1|31618.2|31559.8|11
1642553930000|2022-01-19 00:58:50|31621.7|31562.6|31619.5|31563.5|31621.7|31564.9|31619.5|31562.6|11
1642553940000|2022-01-19 00:59:00|31619.8|31563.2|31622.9|31565.2|31622.9|31565.2|31612.6|31557|19
1642553950000|2022-01-19 00:59:10|31623.2|31564.3|31623.1|31564.7|31624.3|31565.5|31621.6|31563.7|20
1642553960000|2022-01-19 00:59:20|31622.7|31565.1|31620.5|31562.5|31624.3|31565.6|31618.6|31560.4|22
1642553970000|2022-01-19 00:59:30|31620.6|31562.3|31621.9|31563.3|31623.2|31563.3|31618.6|31561.1|19
1642553980000|2022-01-19 00:59:40|31622.9|31563|31616.8|31559.2|31623.5|31563.6|31616.8|31558.7|17
1642553990000|2022-01-19 00:59:50|31617.2|31558.9|31615.1|31556.8|31618.4|31560.3|31609.1|31552.1|30
1642554000000|2022-01-19 01:00:00|31615.8|31556.3|31612.9|31554.9|31616.5|31556.6|31611.1|31552.5|25
1642554010000|2022-01-19 01:00:10|31612.6|31554.8|31615.1|31556|31615.1|31556|31610.9|31553.8|25
1642554020000|2022-01-19 01:00:20|31615|31556.1|31613.3|31556.3|31620.2|31560.3|31613.3|31555.9|28
1642554030000|2022-01-19 01:00:30|31614|31556.8|31616.4|31558.1|31617|31558.5|31613.6|31556.1|34
1642554040000|2022-01-19 01:00:40|31613.9|31556|31618.3|31560.2|31622.5|31560.9|31613.9|31556|25
1642554050000|2022-01-19 01:00:50|31618|31559.9|31618|31559.9|31620.6|31560.2|31617.1|31559.4|20
1642554060000|2022-01-19 01:01:00|31613.7|31557.3|31614.2|31556.9|31616|31559.1|31613.7|31556.9|19
1642554070000|2022-01-19 01:01:10|31614.1|31557|31618.1|31560.2|31620.4|31560.9|31613.9|31557|10
1642554080000|2022-01-19 01:01:20|31617.2|31560|31618.4|31558.8|31618.9|31561.1|31611.3|31555.8|19
1642554090000|2022-01-19 01:01:30|31618.9|31560.8|31616.4|31559.3|31620.6|31561.7|31615.9|31558.4|29
1642554100000|2022-01-19 01:01:40|31616.2|31559|31612.1|31555.1|31620.2|31559|31612.1|31555.1|18
1642554110000|2022-01-19 01:01:50|31612.8|31556|31615.3|31557.9|31616.7|31558.3|31612.8|31555.5|11
1642554120000|2022-01-19 01:02:00|31614|31558|31616.9|31559.5|31617.3|31559.5|31613.9|31557.8|19
1642554130000|2022-01-19 01:02:10|31617.1|31559.3|31620.5|31561.4|31625.7|31564|31617.1|31558.8|29
1642554140000|2022-01-19 01:02:20|31621.5|31562.2|31622.1|31565.4|31626.1|31567.9|31620|31562.2|28
1642554150000|2022-01-19 01:02:30|31622.9|31566.3|31622.7|31566.5|31623.4|31566.6|31622.2|31565.6|19
1642554160000|2022-01-19 01:02:40|31622.9|31566.3|31624.9|31567.8|31626.5|31568.3|31622.2|31565.8|20
1642554170000|2022-01-19 01:02:50|31625|31567.6|31622.6|31565.5|31625.8|31568.4|31618.4|31563.9|20
1642554180000|2022-01-19 01:03:00|31620.3|31566.6|31621.3|31565.2|31625.2|31567.7|31618.1|31563|19
1642554190000|2022-01-19 01:03:10|31621.2|31564.1|31625.5|31565.7|31625.5|31566.3|31621.1|31564.1|15
1642554200000|2022-01-19 01:03:20|31624.4|31565.9|31627.1|31567.6|31627.1|31568.5|31620.6|31564.7|32
1642554210000|2022-01-19 01:03:30|31625.5|31567.8|31627.8|31568.9|31627.8|31569.1|31624.6|31566.6|32
1642554220000|2022-01-19 01:03:40|31627.3|31568.1|31627.6|31570|31629.1|31570.3|31626.5|31568.1|26
1642554230000|2022-01-19 01:03:50|31628.3|31570.3|31626.9|31570.4|31629.7|31571.6|31626.9|31569.8|18
1642554240000|2022-01-19 01:04:00|31627|31570.5|31620.1|31564.5|31629.2|31571.1|31618.9|31564|28
1642554250000|2022-01-19 01:04:10|31620.7|31565.5|31621|31565|31625.4|31567.9|31620.7|31562.2|32
1642554260000|2022-01-19 01:04:20|31620.9|31565.2|31619.7|31562.7|31624.7|31565.7|31617.4|31561.8|30
1642554270000|2022-01-19 01:04:30|31620.1|31562.9|31621.7|31563.6|31622.1|31564.4|31619.5|31562.3|37
1642554280000|2022-01-19 01:04:40|31621.8|31564|31623.6|31564.3|31623.9|31565|31620.5|31563.3|17
1642554290000|2022-01-19 01:04:50|31623.9|31564.7|31622.2|31564.3|31624.6|31565.9|31622.2|31564.2|26
1642554300000|2022-01-19 01:05:00|31621.8|31564|31623|31564.4|31624.4|31564.9|31615.6|31561.6|23
1642554310000|2022-01-19 01:05:10|31623.4|31564.8|31621.9|31563.7|31623.9|31565|31621.5|31563.5|27
1642554320000|2022-01-19 01:05:20|31621.5|31564|31622.4|31564.2|31623.7|31564.6|31620.9|31562.5|31
1642554330000|2022-01-19 01:05:30|31623|31564.8|31621.6|31564.7|31623.1|31565|31619.2|31562.1|23
1642554340000|2022-01-19 01:05:40|31621.1|31564.5|31624.8|31566|31625.2|31566.3|31621.1|31564.4|13
1642554350000|2022-01-19 01:05:50|31624.4|31565.6|31621.8|31563.6|31624.9|31566.3|31620.5|31562.6|10
1642554360000|2022-01-19 01:06:00|31620.3|31566.8|31624.5|31565.7|31624.9|31566.8|31620.3|31565.6|17
1642554370000|2022-01-19 01:06:10|31624.3|31565.8|31621|31563.1|31625.1|31566.2|31620.5|31562.4|13
1642554380000|2022-01-19 01:06:20|31620.9|31564|31623.7|31565.6|31623.7|31566.2|31620.9|31564|13
1642554390000|2022-01-19 01:06:30|31623.3|31565.8|31622.9|31566.7|31624.3|31566.7|31622.4|31565.8|10
1642554400000|2022-01-19 01:06:40|31624.1|31567.1|31623.6|31565.9|31627.1|31568.7|31621.5|31564.8|25
1642554410000|2022-01-19 01:06:50|31623.9|31566.2|31622.7|31566.5|31624.3|31566.7|31622.7|31565.8|15
1642554420000|2022-01-19 01:07:00|31622.3|31565.8|31624.5|31566.6|31626.2|31566.6|31622.3|31565.8|20
1642554430000|2022-01-19 01:07:10|31618|31563.1|31619.5|31563.7|31621.5|31564.8|31618|31563.1|9
1642554440000|2022-01-19 01:07:20|31619.3|31563.2|31621.2|31565.4|31621.7|31565.7|31619.3|31563.2|12
1642554450000|2022-01-19 01:07:30|31619.1|31563.6|31622.9|31566.5|31624|31567.4|31618.3|31563.4|14
1642554460000|2022-01-19 01:07:40|31623.1|31566.4|31622.6|31566.9|31623.4|31567.4|31621.8|31566.2|12
1642554470000|2022-01-19 01:07:50|31618.9|31563.3|31626.2|31568.1|31626.2|31568.1|31618.9|31563.2|24
1642554480000|2022-01-19 01:08:00|31626.8|31567.8|31624.9|31567.6|31626.9|31568.5|31624.8|31567.2|22
1642554490000|2022-01-19 01:08:10|31622.6|31565.3|31625.5|31568|31626.5|31568.2|31622.3|31565.3|33
1642554500000|2022-01-19 01:08:20|31624.9|31567.7|31622.7|31564.5|31626.3|31568.6|31622.7|31564.5|26
1642554510000|2022-01-19 01:08:30|31623.7|31568.2|31625.4|31567.3|31627.4|31568.4|31623.7|31565|25
1642554520000|2022-01-19 01:08:40|31625.1|31567|31625.3|31567.3|31627.1|31567.4|31624.5|31566|17
1642554530000|2022-01-19 01:08:50|31627|31567.7|31620.3|31563.1|31627|31568.6|31620.3|31563.1|21
1642554540000|2022-01-19 01:09:00|31625.3|31564.8|31624.1|31565.5|31626.2|31566|31623.6|31564.8|18
1642554550000|2022-01-19 01:09:10|31624|31565.6|31619.9|31561.8|31625.1|31565.6|31619.9|31560.9|18
1642554560000|2022-01-19 01:09:20|31620.2|31561.7|31620|31561.7|31620.2|31562.2|31618|31558.8|12
1642554570000|2022-01-19 01:09:30|31619.6|31562.2|31618.8|31562.6|31619.7|31563.2|31618.8|31561.3|7
1642554580000|2022-01-19 01:09:40|31619.7|31562.1|31620.2|31563.6|31620.2|31564.2|31619.1|31562|10
1642554590000|2022-01-19 01:09:50|31619.9|31564|31623.3|31566.1|31626.3|31566.8|31612.7|31554.6|21
1642554600000|2022-01-19 01:10:00|31623.1|31566.7|31622.7|31563.2|31626|31567.2|31617.2|31558.6|24
1642554610000|2022-01-19 01:10:10|31627.6|31567.7|31627.1|31567.3|31628.7|31568.1|31624.1|31566.7|9
1642554620000|2022-01-19 01:10:20|31626.2|31567.5|31625.9|31565.7|31626.2|31568.1|31619.9|31564|23
1642554630000|2022-01-19 01:10:30|31626.3|31565.3|31623.4|31564.9|31626.3|31566.1|31623.4|31564.8|16
1642554640000|2022-01-19 01:10:40|31623.3|31565.3|31626.2|31568.2|31631|31569|31620.2|31563.9|20
1642554650000|2022-01-19 01:10:50|31626.1|31567.4|31626.2|31567.9|31627|31568.4|31624.7|31566.6|15
1642554660000|2022-01-19 01:11:00|31625.7|31568|31623.7|31566.3|31626.9|31568.7|31622.6|31565.5|20
1642554670000|2022-01-19 01:11:10|31622.4|31565.3|31623.6|31566.9|31625.5|31567.5|31622.3|31565.3|13
1642554680000|2022-01-19 01:11:20|31624.4|31566.7|31622.5|31567|31625.5|31567.6|31622.2|31565.7|13
1642554690000|2022-01-19 01:11:30|31624.5|31567.1|31626.9|31568.7|31627.2|31568.7|31623.7|31566.6|17
1642554700000|2022-01-19 01:11:40|31625.7|31567.9|31625.6|31568.3|31626.2|31568.5|31624.5|31567.6|18
1642554710000|2022-01-19 01:11:50|31625.4|31568.5|31627.5|31568.4|31627.5|31568.5|31617.5|31563.1|10
1642554720000|2022-01-19 01:12:00|31626.9|31568.3|31626.7|31568|31627.8|31568.4|31626.2|31567.4|15
1642554730000|2022-01-19 01:12:10|31626.3|31568.2|31624.9|31567.3|31626.3|31568.2|31618.7|31564.3|19
1642554740000|2022-01-19 01:12:20|31624.3|31566.9|31624.3|31566.6|31625.4|31567.4|31623|31566.6|13
1642554750000|2022-01-19 01:12:30|31624.7|31566.9|31626.4|31566.9|31627.2|31567.5|31624.3|31566.1|16
1642554760000|2022-01-19 01:12:40|31628.3|31567.3|31623.1|31565.4|31628.3|31567.3|31619.6|31563.5|10
1642554770000|2022-01-19 01:12:50|31622.7|31565.3|31625.8|31567.3|31629.2|31568.2|31622.5|31565.3|16
1642554780000|2022-01-19 01:13:00|31626.1|31567.7|31621.6|31566.5|31626.1|31567.8|31617.7|31562.5|21
1642554790000|2022-01-19 01:13:10|31621.1|31566.3|31622.8|31566.1|31623.2|31566.7|31621.1|31565.7|14
1642554800000|2022-01-19 01:13:20|31622.5|31566.2|31624|31567.4|31624.5|31568.1|31622.2|31565.4|17
1642554810000|2022-01-19 01:13:30|31623.4|31566.7|31623.4|31567.4|31624.5|31567.6|31622|31565.2|19
1642554820000|2022-01-19 01:13:40|31624.6|31567.1|31622.9|31567.6|31624.6|31567.6|31622.5|31566.6|16
1642554830000|2022-01-19 01:13:50|31624.6|31566.5|31622.5|31565.6|31626|31567.2|31616.9|31561.8|22
1642554840000|2022-01-19 01:14:00|31622.1|31565.4|31624.1|31567.5|31625.9|31568.2|31621.5|31565.4|18
1642554850000|2022-01-19 01:14:10|31624.6|31567.6|31622.7|31566.5|31624.6|31568.1|31620.5|31564.7|13
1642554860000|2022-01-19 01:14:20|31622.4|31566.4|31625.4|31567.8|31627.8|31568.9|31621|31565.1|14
1642554870000|2022-01-19 01:14:30|31625.3|31568.1|31627.5|31570.2|31629.7|31570.5|31620.4|31565.1|13
1642554880000|2022-01-19 01:14:40|31627.7|31569.2|31627.6|31569.9|31629.6|31570.9|31625|31567.7|18
1642554890000|2022-01-19 01:14:50|31628.4|31570.4|31629.5|31570.4|31630.1|31570.9|31627.2|31569.8|15
1642554900000|2022-01-19 01:15:00|31629.3|31570.8|31630.9|31571.2|31632.5|31572|31629.3|31570.8|20
1642554910000|2022-01-19 01:15:10|31631.1|31571.1|31627.2|31568.5|31631.4|31571.4|31627.1|31568.5|19
1642554920000|2022-01-19 01:15:20|31624.5|31566.2|31625.7|31567.6|31627.2|31568.8|31623.4|31565.2|22
1642554930000|2022-01-19 01:15:30|31626|31566.9|31627.2|31568.4|31627.4|31568.9|31624.7|31566.2|17
1642554940000|2022-01-19 01:15:40|31626.8|31568.3|31628|31569.1|31628|31569.2|31626.4|31568|26
1642554950000|2022-01-19 01:15:50|31628.3|31569.4|31629|31569.7|31629.1|31570|31628.2|31569.2|16
1642554960000|2022-01-19 01:16:00|31628.4|31570|31628.2|31570.1|31632.9|31571.5|31627.6|31568.9|21
1642554970000|2022-01-19 01:16:10|31628.6|31570.5|31626.5|31569.6|31631.1|31572.1|31625.4|31568.5|25
1642554980000|2022-01-19 01:16:20|31627|31569.8|31630|31572.5|31635.6|31573.6|31626.1|31569.3|25
1642554990000|2022-01-19 01:16:30|31628.1|31572.9|31627.3|31570.8|31628.1|31573.4|31621.3|31569.1|17
1642555000000|2022-01-19 01:16:40|31626.7|31571.2|31628.9|31571.9|31630.1|31572.3|31626.3|31570.8|15
1642555010000|2022-01-19 01:16:50|31629.3|31572.3|31631.4|31574.1|31632.2|31574.2|31629.3|31572.2|8
1642555020000|2022-01-19 01:17:00|31631.3|31574|31630.8|31572.6|31631.4|31574.2|31626|31571.1|10
1642555030000|2022-01-19 01:17:10|31630.6|31571.8|31630.4|31572.4|31631.8|31572.9|31629.2|31571.8|17
1642555040000|2022-01-19 01:17:20|31631.3|31572.3|31631.4|31572.8|31631.7|31572.8|31621.6|31568.1|21
1642555050000|2022-01-19 01:17:30|31631.1|31572.4|31629.5|31572.6|31631.5|31573|31629.5|31571.8|8
1642555060000|2022-01-19 01:17:40|31630.1|31572.2|31626.2|31570.7|31630.6|31572.7|31623.8|31569.3|11
1642555070000|2022-01-19 01:17:50|31626.3|31570.5|31625.5|31571.5|31626.4|31571.5|31625.4|31570.3|8
1642555080000|2022-01-19 01:18:00|31625.2|31571.2|31628.2|31572.2|31628.6|31572.4|31622.3|31568|11
1642555090000|2022-01-19 01:18:10|31628.5|31571.8|31628.9|31572.4|31629.4|31572.8|31627.8|31571.2|12
1642555100000|2022-01-19 01:18:20|31628.6|31571.6|31632.9|31574.4|31632.9|31574.7|31627.9|31571.6|11
1642555110000|2022-01-19 01:18:30|31632.8|31574.5|31626.7|31572.8|31632.8|31574.5|31623.1|31569.5|12
1642555120000|2022-01-19 01:18:40|31626.1|31572.2|31626.6|31572.5|31628.1|31572.9|31626.1|31572|13
1642555130000|2022-01-19 01:18:50|31627.4|31572.4|31630.5|31573|31630.5|31573.8|31624.5|31570.6|16
1642555140000|2022-01-19 01:19:00|31628.5|31574.5|31628.8|31573.1|31630.5|31574.8|31627.9|31572.5|9
1642555150000|2022-01-19 01:19:10|31629.9|31573.4|31626.1|31570.5|31630|31573.4|31624.9|31570.2|12
1642555160000|2022-01-19 01:19:20|31627.3|31570.1|31630.5|31570.4|31631.9|31573.9|31627.3|31570.1|18
1642555170000|2022-01-19 01:19:30|31630.9|31570.8|31630.1|31572.7|31631.9|31572.7|31629.7|31570.8|17
1642555180000|2022-01-19 01:19:40|31629.6|31572.9|31627.2|31570.8|31629.6|31573.3|31624.4|31570.1|6
1642555190000|2022-01-19 01:19:50|31627.1|31571.7|31625.5|31570.9|31627.1|31571.9|31624.9|31570.9|8
1642555200000|2022-01-19 01:20:00|31626.3|31570.6|31633.3|31573.7|31633.7|31574.2|31626.1|31570.6|9
1642555210000|2022-01-19 01:20:10|31632.8|31573.3|31632.2|31572.8|31633.7|31575.8|31628.2|31571.9|17
1642555220000|2022-01-19 01:20:20|31632.7|31573.2|31631.7|31574.7|31633.4|31575.4|31630.5|31572.8|20
1642555230000|2022-01-19 01:20:30|31632|31574.5|31629.6|31573.8|31632|31575.4|31626.8|31572.3|15
1642555240000|2022-01-19 01:20:40|31629.4|31574|31632.3|31573.9|31632.9|31574.6|31629.4|31573|20
1642555250000|2022-01-19 01:20:50|31632.6|31573.8|31631.9|31573.2|31634.2|31575.2|31623.5|31569|20
1642555260000|2022-01-19 01:21:00|31633.6|31574|31632.1|31576.4|31633.9|31576.4|31631.4|31573.6|21
1642555270000|2022-01-19 01:21:10|31633.3|31575.9|31634.7|31576.6|31635.6|31577.3|31633.3|31575.9|15
1642555280000|2022-01-19 01:21:20|31634.1|31576.7|31632.9|31574.6|31635.2|31576.8|31631.2|31574.3|15
1642555290000|2022-01-19 01:21:30|31632.5|31574.4|31634.6|31578.4|31637.5|31578.5|31632.5|31574.4|20
1642555300000|2022-01-19 01:21:40|31634.1|31578.1|31635.8|31579|31635.8|31579.3|31634.1|31577.6|10
1642555310000|2022-01-19 01:21:50|31635.1|31578.8|31633.4|31576.9|31635.1|31578.8|31628|31574.7|12
1642555320000|2022-01-19 01:22:00|31633.2|31576.8|31636.7|31577.7|31637.1|31578.7|31632.8|31576.8|15
1642555330000|2022-01-19 01:22:10|31636.6|31577.8|31633|31576.8|31636.6|31578.2|31629.5|31574.7|13
1642555340000|2022-01-19 01:22:20|31632.5|31576.3|31632.7|31576.7|31633.8|31577.2|31629.7|31574.3|17
1642555350000|2022-01-19 01:22:30|31633.5|31576.9|31635.5|31578.3|31636.5|31578.3|31632.5|31576.5|19
1642555360000|2022-01-19 01:22:40|31637.4|31579.1|31629.6|31575.5|31638|31579.1|31628.9|31574.5|18
1642555370000|2022-01-19 01:22:50|31632|31576.4|31631.3|31577.2|31632|31577.2|31628.9|31574.6|12
1642555380000|2022-01-19 01:23:00|31631.9|31577|31635.1|31579|31636|31579.3|31629.9|31575.8|15
1642555390000|2022-01-19 01:23:10|31635.2|31578.9|31633.2|31577.9|31637.7|31578.9|31632.3|31576.3|12
1642555400000|2022-01-19 01:23:20|31632.7|31577.7|31635|31577.1|31635.8|31577.7|31632.7|31577|10
1642555410000|2022-01-19 01:23:30|31634.4|31577.5|31637.2|31578.2|31637.2|31578.2|31630.1|31576.4|13
1642555420000|2022-01-19 01:23:40|31636.9|31577.9|31633.3|31577.7|31636.9|31578.1|31630.5|31575.5|18
1642555430000|2022-01-19 01:23:50|31634.1|31577.5|31634.7|31579.2|31635.9|31579.2|31632.2|31575.9|20
1642555440000|2022-01-19 01:24:00|31634.4|31578.9|31631.2|31575.3|31634.4|31579.1|31629|31574.1|15
1642555450000|2022-01-19 01:24:10|31630|31575.8|31632.8|31576.2|31634.2|31576.7|31630|31575.7|19
1642555460000|2022-01-19 01:24:20|31632.3|31576.3|31634.1|31575.7|31635.4|31576.9|31628.5|31575|13
1642555470000|2022-01-19 01:24:30|31633.4|31576.5|31632.9|31576.5|31635.5|31577|31632.8|31575.8|18
1642555480000|2022-01-19 01:24:40|31638.6|31576.6|31631.6|31574.7|31638.6|31576.8|31629.8|31573.7|14
1642555490000|2022-01-19 01:24:50|31632.1|31575.4|31637|31578.8|31638.5|31579.5|31630.7|31575.4|13
1642555500000|2022-01-19 01:25:00|31637.3|31578.7|31636.9|31579.8|31637.3|31580.2|31635.8|31578.7|19
1642555510000|2022-01-19 01:25:10|31636.5|31580.1|31633.5|31576.5|31636.5|31580.1|31632.5|31576|13
1642555520000|2022-01-19 01:25:20|31634.5|31576.7|31636.3|31578.6|31636.9|31579.5|31634.5|31576.7|15
1642555530000|2022-01-19 01:25:30|31635.3|31579|31633.2|31576.4|31636.7|31579|31628.8|31573.5|20
1642555540000|2022-01-19 01:25:40|31632.7|31575.5|31633|31578.1|31636.5|31579.6|31632.4|31575.5|25
1642555550000|2022-01-19 01:25:50|31632.5|31578.5|31630.4|31574.9|31633.6|31578.5|31628.9|31574.4|19
1642555560000|2022-01-19 01:26:00|31634.5|31576.8|31634.7|31577.5|31635.6|31577.7|31632.5|31576.6|13
1642555570000|2022-01-19 01:26:10|31635.1|31577.3|31635|31575.7|31635.9|31577.4|31632.4|31574.1|15
1642555580000|2022-01-19 01:26:20|31633.3|31579.2|31638.7|31581.5|31639.2|31581.7|31633.1|31575|27
1642555590000|2022-01-19 01:26:30|31637.3|31580|31637.8|31579.6|31638|31580.1|31635.9|31578.1|22
1642555600000|2022-01-19 01:26:40|31638.3|31580.1|31638.4|31580.2|31640|31580.5|31638.2|31579|22
1642555610000|2022-01-19 01:26:50|31637.8|31579.6|31633.7|31576.9|31639.5|31580.6|31633|31576.2|23
1642555620000|2022-01-19 01:27:00|31633.8|31577.7|31635|31579.9|31637.4|31581.4|31633.8|31577.7|26
1642555630000|2022-01-19 01:27:10|31635.1|31579.8|31636.5|31579.9|31640.2|31581.4|31635.1|31579|19
1642555640000|2022-01-19 01:27:20|31636.6|31580.4|31636.7|31578.6|31636.8|31581.5|31631.8|31577|23
1642555650000|2022-01-19 01:27:30|31636.9|31578.3|31636.6|31580|31637.7|31580.2|31633.4|31577|16
1642555660000|2022-01-19 01:27:40|31637.7|31580.7|31634.3|31577.5|31638.3|31580.7|31633.5|31577.5|17
1642555670000|2022-01-19 01:27:50|31634.4|31577.7|31635.7|31577.7|31636.4|31579|31634|31577.5|10
1642555680000|2022-01-19 01:28:00|31634.4|31578.9|31631.7|31576.3|31636.7|31579.3|31631.7|31576.3|16
1642555690000|2022-01-19 01:28:10|31632|31577.1|31637.7|31579.1|31638.4|31580.2|31630.1|31575.2|18
1642555700000|2022-01-19 01:28:20|31630.4|31575.5|31638.2|31583.5|31640.6|31583.6|31630.4|31575.5|21
1642555710000|2022-01-19 01:28:30|31637.5|31581.8|31635.6|31578.6|31640.2|31582.1|31634.5|31577.7|21
1642555720000|2022-01-19 01:28:40|31635.1|31578.4|31636.5|31580|31637.7|31580|31634.6|31578.4|17
1642555730000|2022-01-19 01:28:50|31635.5|31579.4|31638.2|31582.1|31640.2|31582.2|31635.5|31578.2|20
1642555740000|2022-01-19 01:29:00|31638.5|31579|31640.9|31583.2|31644.6|31585|31636.7|31579|21
1642555750000|2022-01-19 01:29:10|31640|31584.2|31637.1|31580.6|31643.1|31584.2|31637.1|31580.5|24
1642555760000|2022-01-19 01:29:20|31637.6|31581.1|31639.5|31582.2|31639.5|31582.2|31636.8|31580.6|19
1642555770000|2022-01-19 01:29:30|31640.9|31582|31640.2|31582.7|31642.9|31583.3|31640.2|31581.9|15
1642555780000|2022-01-19 01:29:40|31640.5|31583.1|31642.2|31584.4|31642.2|31584.4|31639.1|31582.3|11
1642555790000|2022-01-19 01:29:50|31633|31577.9|31640.2|31584.3|31641|31586.2|31633|31577.9|13
1642555800000|2022-01-19 01:30:00|31640.5|31584.9|31640.8|31584.5|31642.1|31585.6|31639.8|31584.2|17
1642555810000|2022-01-19 01:30:10|31636|31580.6|31639|31582.2|31639|31583.4|31636|31580.6|9
1642555820000|2022-01-19 01:30:20|31640.2|31583|31644.2|31584.7|31647.7|31585.6|31639.5|31582.4|21
1642555830000|2022-01-19 01:30:30|31643.1|31583.2|31642.9|31584.2|31643.8|31585.6|31640.9|31583.2|26
1642555840000|2022-01-19 01:30:40|31642.6|31583.8|31641.1|31583.5|31643.1|31584.2|31641|31583|20
1642555850000|2022-01-19 01:30:50|31641|31583.8|31639|31581.7|31641.5|31585.5|31638.8|31581.7|14
1642555860000|2022-01-19 01:31:00|31639.1|31581.6|31639|31582.5|31640.6|31583.3|31638.3|31581.4|26
1642555870000|2022-01-19 01:31:10|31639.3|31582.2|31640.1|31582.8|31641.1|31583|31638.5|31581.8|10
1642555880000|2022-01-19 01:31:20|31639.8|31582.4|31641.6|31583.8|31642.5|31584.5|31639.8|31582.4|19
1642555890000|2022-01-19 01:31:30|31641.2|31584|31636.3|31581.7|31641.2|31584|31633.5|31578.9|16
1642555900000|2022-01-19 01:31:40|31636.1|31581|31636|31583.2|31637.7|31584.3|31635.8|31580.7|17
1642555910000|2022-01-19 01:31:50|31636.5|31583.5|31637|31581.2|31638.5|31583.5|31634.4|31580.3|22
1642555920000|2022-01-19 01:32:00|31636.8|31581.4|31640|31582.3|31640.9|31583|31636.2|31580.7|18
1642555930000|2022-01-19 01:32:10|31639.5|31581.9|31639.1|31582|31643.7|31583.3|31638.7|31581.7|14
1642555940000|2022-01-19 01:32:20|31639.2|31582.5|31638.3|31580.9|31642.6|31583.4|31636|31579.9|23
1642555950000|2022-01-19 01:32:30|31637.3|31579.9|31639.6|31582.4|31640|31582.8|31634.9|31579.2|22
1642555960000|2022-01-19 01:32:40|31638.5|31581.6|31640.3|31584|31640.5|31584.4|31637.4|31581.6|14
1642555970000|2022-01-19 01:32:50|31639.8|31583.5|31640.8|31584.5|31642.8|31584.8|31639.3|31582.9|20
1642555980000|2022-01-19 01:33:00|31643.2|31585.6|31639.7|31582.3|31643.2|31585.6|31639.4|31582|20
1642555990000|2022-01-19 01:33:10|31639.4|31582|31639.6|31581.6|31641.6|31583.1|31638.1|31581|20
1642556000000|2022-01-19 01:33:20|31634.8|31581.4|31638.5|31581.5|31640.6|31583.5|31634.8|31578.7|24
1642556010000|2022-01-19 01:33:30|31636.8|31582.1|31640.7|31585.3|31644.4|31588.2|31636.5|31581.1|16
1642556020000|2022-01-19 01:33:40|31640.3|31584.8|31640.4|31583.2|31643|31585.6|31639.1|31581.1|17
1642556030000|2022-01-19 01:33:50|31640.6|31583.1|31640|31582.6|31644.1|31584.7|31639.9|31581.7|26
1642556040000|2022-01-19 01:34:00|31640.1|31582|31639.6|31582.3|31641.7|31583.2|31638.7|31582|11
1642556050000|2022-01-19 01:34:10|31639.7|31582.4|31640.6|31583.7|31642|31584.2|31638.9|31582.2|24
1642556060000|2022-01-19 01:34:20|31640.8|31583.9|31644.7|31584.2|31645.2|31585.6|31640.2|31583.4|17
1642556070000|2022-01-19 01:34:30|31643|31585|31643.9|31587.3|31645.3|31589|31635.7|31583|25
1642556080000|2022-01-19 01:34:40|31644.2|31587.2|31642|31584.9|31644.8|31587.2|31642|31584.6|16
1642556090000|2022-01-19 01:34:50|31642.5|31584.7|31643.6|31585.4|31643.9|31585.9|31642.3|31584.7|16
1642556100000|2022-01-19 01:35:00|31643.3|31585|31638.1|31582.1|31645|31586.4|31638.1|31582.1|14
1642556110000|2022-01-19 01:35:10|31635.6|31581.8|31644.2|31584|31644.2|31585.2|31635.6|31581.8|16
1642556120000|2022-01-19 01:35:20|31644.5|31584.2|31641.6|31586.7|31645|31587.1|31641.3|31583.2|21
1642556130000|2022-01-19 01:35:30|31641.1|31586.4|31643|31584.7|31645.7|31586.9|31640.4|31583.7|21
1642556140000|2022-01-19 01:35:40|31642.3|31584.1|31641.6|31583.8|31643|31584.7|31641|31583.8|22
1642556150000|2022-01-19 01:35:50|31642.2|31584.1|31641.5|31584.1|31642.2|31584.6|31641|31583.5|15
1642556160000|2022-01-19 01:36:00|31641.4|31584.3|31640.1|31585.5|31643.2|31585.5|31637|31581.9|18
1642556170000|2022-01-19 01:36:10|31640.5|31585.2|31641.7|31583.9|31643.7|31585.2|31638.4|31582.4|23
1642556180000|2022-01-19 01:36:20|31640.7|31583.8|31633.1|31580.4|31641.6|31586.1|31633.1|31580.4|9
1642556190000|2022-01-19 01:36:30|31636.8|31581.6|31641|31582|31643.4|31582.8|31636.3|31581.2|20
1642556200000|2022-01-19 01:36:40|31641.9|31582.5|31641|31582|31642.2|31582.8|31640.3|31581.8|15
1642556210000|2022-01-19 01:36:50|31640.6|31582.1|31637.5|31580.7|31642.9|31583.4|31637.5|31580.7|14
1642556220000|2022-01-19 01:37:00|31637.7|31580.9|31643.8|31582.9|31643.8|31584|31635.7|31580.5|20
1642556230000|2022-01-19 01:37:10|31643.6|31583.3|31641.6|31584.5|31643.6|31585.8|31639.9|31582|13
1642556240000|2022-01-19 01:37:20|31640.9|31583.4|31638.5|31581.5|31641.3|31583.8|31636.5|31580.1|17
1642556250000|2022-01-19 01:37:30|31638.3|31581.8|31637.7|31582.5|31640.4|31583.2|31637.7|31581.5|11
1642556260000|2022-01-19 01:37:40|31638.6|31581.6|31641.3|31584.2|31642.7|31584.2|31635.6|31579.7|12
1642556270000|2022-01-19 01:37:50|31641|31584.5|31647.1|31585.2|31647.1|31585.2|31640.5|31581.9|20
1642556280000|2022-01-19 01:38:00|31646.8|31584.9|31641.5|31584.4|31646.8|31585|31640.8|31584|17
1642556290000|2022-01-19 01:38:10|31639.1|31586.7|31637.5|31581|31641.7|31586.7|31635.4|31580.4|20
1642556300000|2022-01-19 01:38:20|31637.8|31580.9|31636.6|31579.8|31637.8|31580.9|31633.8|31578.6|17
1642556310000|2022-01-19 01:38:30|31636.3|31580.1|31633.3|31575.6|31637.1|31581.8|31631.3|31575.5|19
1642556320000|2022-01-19 01:38:40|31630.9|31574.9|31630.2|31577.1|31636.7|31580.4|31629.5|31574.5|26
1642556330000|2022-01-19 01:38:50|31630|31577.2|31633.3|31578.4|31633.3|31578.4|31630|31577.1|19
1642556340000|2022-01-19 01:39:00|31632.9|31578.7|31630.8|31577.1|31632.9|31578.8|31630.4|31575.9|16
1642556350000|2022-01-19 01:39:10|31632.4|31577.5|31635.5|31576.9|31635.6|31578.1|31631.6|31576|18
1642556360000|2022-01-19 01:39:20|31634.2|31577.4|31634.1|31577.6|31635.2|31577.6|31631.4|31575.4|17
1642556370000|2022-01-19 01:39:30|31635|31576.6|31631.9|31575.4|31635|31576.6|31628.6|31573.8|20
1642556380000|2022-01-19 01:39:40|31632.6|31577.5|31630.5|31576.5|31632.6|31577.6|31630.3|31576.2|17
1642556390000|2022-01-19 01:39:50|31631.3|31576.2|31632.1|31575.8|31632.9|31577.6|31631.3|31575.3|11
1642556400000|2022-01-19 01:40:00|31632.5|31575.3|31628.7|31572.8|31635.7|31575.4|31627.1|31570.6|21
1642556410000|2022-01-19 01:40:10|31630.7|31572.9|31628.3|31571.4|31631|31572.9|31626.4|31569.6|20
1642556420000|2022-01-19 01:40:20|31628.5|31571.2|31626|31569.9|31633.3|31571.9|31624.4|31569.9|19
1642556430000|2022-01-19 01:40:30|31625.6|31570.5|31629.1|31571.9|31630.8|31572.2|31625.6|31570.1|18
1642556440000|2022-01-19 01:40:40|31628.7|31572.2|31626.7|31570.1|31631.3|31573.4|31626.3|31570|16
1642556450000|2022-01-19 01:40:50|31626.5|31570.6|31627.8|31573.6|31628.5|31573.8|31625.2|31569.2|9
1642556460000|2022-01-19 01:41:00|31627.3|31574.2|31629.6|31571.5|31636.4|31576.1|31625.8|31570.8|16
1642556470000|2022-01-19 01:41:10|31628.7|31571.7|31627.8|31570.8|31630.9|31572.6|31627.8|31570.8|19
1642556480000|2022-01-19 01:41:20|31627.3|31571.3|31630.3|31570.9|31633.5|31574.2|31627.3|31569.7|18
1642556490000|2022-01-19 01:41:30|31629.4|31570.5|31628.4|31571.2|31630.4|31572.2|31627.7|31570.5|21
1642556500000|2022-01-19 01:41:40|31628.6|31571.1|31625|31569|31630.2|31572.2|31624.6|31568.4|18
1642556510000|2022-01-19 01:41:50|31625.1|31569.5|31630.2|31572.9|31630.2|31572.9|31625.1|31568.6|14
1642556520000|2022-01-19 01:42:00|31630.5|31573.2|31628.6|31572.6|31631|31573.3|31620.7|31567.6|18
1642556530000|2022-01-19 01:42:10|31628.7|31571.2|31628.8|31571.1|31628.9|31572.8|31626.7|31571.1|11
1642556540000|2022-01-19 01:42:20|31625.8|31575.7|31627.3|31571.3|31630|31575.7|31625.8|31570.4|19
1642556550000|2022-01-19 01:42:30|31627.7|31571.2|31629.1|31572|31630.2|31573|31627.2|31571.2|19
1642556560000|2022-01-19 01:42:40|31628.2|31572.3|31629.5|31572|31629.5|31572.3|31628.2|31571.2|12
1642556570000|2022-01-19 01:42:50|31631.4|31573|31627.9|31573.2|31636.4|31573.9|31626.7|31569.7|18
1642556580000|2022-01-19 01:43:00|31628.2|31573.3|31627.6|31572.4|31629.2|31574.7|31627.3|31571.6|16
1642556590000|2022-01-19 01:43:10|31629.3|31574.6|31630.6|31574.3|31631.7|31574.9|31629.3|31572.8|11
1642556600000|2022-01-19 01:43:20|31630.8|31574.4|31631.8|31574.1|31631.8|31575.6|31628.9|31572|9
1642556610000|2022-01-19 01:43:30|31630.5|31575.8|31631.2|31574.4|31632|31575.8|31630.5|31572.8|6
1642556620000|2022-01-19 01:43:40|31631.4|31574.2|31631.1|31573.2|31633|31575.9|31622.5|31568.6|14
1642556630000|2022-01-19 01:43:50|31630.2|31572.2|31628.9|31573.3|31630.2|31575.5|31627.6|31571.6|11
1642556640000|2022-01-19 01:44:00|31629|31573.5|31629.6|31573.3|31630.3|31573.8|31628.7|31572.2|16
1642556650000|2022-01-19 01:44:10|31628.8|31573.8|31632.8|31575.7|31632.8|31575.7|31628.8|31573.1|12
1642556660000|2022-01-19 01:44:20|31632.6|31575.4|31624.9|31571.9|31632.6|31576.3|31624.5|31570.3|11
1642556670000|2022-01-19 01:44:30|31626.2|31572.7|31629.7|31573.5|31629.7|31574|31626.2|31572.7|11
1642556680000|2022-01-19 01:44:40|31629.1|31572.7|31629.4|31578.2|31629.4|31578.2|31627.8|31572.7|10
1642556690000|2022-01-19 01:44:50|31629.5|31578|31627.4|31572.4|31631.8|31578|31625.5|31571|14
1642556700000|2022-01-19 01:45:00|31627.7|31572.8|31628.8|31574.3|31630.8|31574.9|31627.7|31572.3|16
1642556710000|2022-01-19 01:45:10|31628.5|31574.7|31625.4|31569.5|31629.3|31575|31623.7|31568.8|10
1642556720000|2022-01-19 01:45:20|31625.9|31569.7|31629.7|31570.2|31629.7|31571|31621.7|31567.7|10
1642556730000|2022-01-19 01:45:30|31629.6|31570.1|31627.1|31571.8|31630.5|31571.9|31627.1|31570.1|11
1642556740000|2022-01-19 01:45:40|31626.5|31572.1|31623.7|31568.4|31628.8|31572.1|31622.1|31567.7|18
1642556750000|2022-01-19 01:45:50|31624.3|31568.9|31633.3|31573.2|31635.7|31574.8|31624.2|31568.9|21
1642556760000|2022-01-19 01:46:00|31634.2|31574.1|31632.8|31575.4|31634.2|31576.4|31630.7|31574.1|19
1642556770000|2022-01-19 01:46:10|31632.6|31575.1|31625.3|31571.1|31632.8|31575.5|31625|31570.7|8
1642556780000|2022-01-19 01:46:20|31626.5|31571.2|31629.3|31572.6|31629.3|31573.6|31626.5|31571.2|16
1642556790000|2022-01-19 01:46:30|31628.6|31572.4|31627.5|31571.9|31630.6|31573.7|31622.8|31568.8|19
1642556800000|2022-01-19 01:46:40|31627.6|31572|31632.5|31574.9|31632.5|31575.3|31627.1|31572|18
1642556810000|2022-01-19 01:46:50|31632.3|31574.5|31630.9|31574.9|31632.6|31577|31625|31568.7|17
1642556820000|2022-01-19 01:47:00|31630.3|31575.5|31629.6|31576.5|31630.3|31576.6|31628.9|31575.5|7
1642556830000|2022-01-19 01:47:10|31629.9|31567.2|31627.5|31571.7|31629.9|31571.7|31621.4|31567.2|9
1642556840000|2022-01-19 01:47:20|31626.9|31572.2|31630.1|31573.6|31630.1|31573.6|31626.9|31571.8|7
1642556850000|2022-01-19 01:47:30|31629.6|31574.3|31631|31574.4|31631|31575.1|31624.1|31567.8|15
1642556860000|2022-01-19 01:47:40|31631.2|31574.2|31629.2|31574.8|31632|31575.7|31626.9|31570.9|16
1642556870000|2022-01-19 01:47:50|31629.7|31574.6|31632.2|31576.9|31633.5|31578.3|31627.5|31574.6|12
1642556880000|2022-01-19 01:48:00|31633.4|31577.6|31635.9|31577.3|31637.5|31577.6|31631.9|31576.6|18
1642556890000|2022-01-19 01:48:10|31636.1|31577.2|31633.2|31575.8|31636.3|31577.2|31630.5|31573|13
1642556900000|2022-01-19 01:48:20|31633.3|31575.7|31631.7|31574.8|31633.7|31576.4|31629.6|31573.7|17
1642556910000|2022-01-19 01:48:30|31631.2|31574.3|31635.2|31577.8|31637|31578.4|31631.2|31574.3|19
1642556920000|2022-01-19 01:48:40|31635.3|31577.9|31631.7|31574.3|31636.6|31580.2|31631.7|31574.3|18
1642556930000|2022-01-19 01:48:50|31632.4|31574.8|31634.1|31576.5|31635.4|31577.6|31632.4|31574.8|21
1642556940000|2022-01-19 01:49:00|31633.1|31576.3|31635.4|31578.8|31640.7|31581.4|31633.1|31575.6|18
1642556950000|2022-01-19 01:49:10|31636.2|31578.6|31637.6|31580.6|31638.8|31581.1|31632.7|31577.8|19
1642556960000|2022-01-19 01:49:20|31638|31580.4|31634.3|31577.6|31638.7|31581.6|31634.3|31577.4|16
1642556970000|2022-01-19 01:49:30|31634.9|31578.7|31637|31581.6|31637.8|31581.6|31634.4|31577.3|14
1642556980000|2022-01-19 01:49:40|31636.7|31582|31631.4|31576.1|31640.3|31582|31631.1|31575.7|22
1642556990000|2022-01-19 01:49:50|31637.5|31578.9|31636.7|31580.3|31637.8|31581.5|31635.1|31578.9|18
1642557000000|2022-01-19 01:50:00|31636.1|31580.7|31635.8|31580|31638.1|31582.8|31631.3|31577.9|25
1642557010000|2022-01-19 01:50:10|31638|31580.6|31637|31579.3|31638.9|31580.6|31636.5|31578.8|17
1642557020000|2022-01-19 01:50:20|31636.1|31579.6|31632.8|31576.2|31636.7|31579.6|31632.6|31575.7|14
1642557030000|2022-01-19 01:50:30|31632.9|31578.9|31633|31579.3|31635.9|31579.7|31632.9|31578.3|11
1642557040000|2022-01-19 01:50:40|31634.6|31578.4|31635.2|31579.1|31637.2|31579.1|31634.6|31578.1|9
1642557050000|2022-01-19 01:50:50|31636|31579|31632.3|31575.9|31636.9|31579|31631.1|31575|14
1642557060000|2022-01-19 01:51:00|31631.7|31575.7|31634.4|31577.4|31634.4|31577.4|31631.4|31575.7|19
1642557070000|2022-01-19 01:51:10|31633.7|31576.7|31630.8|31575.5|31634.5|31577.9|31629.2|31572.7|18
1642557080000|2022-01-19 01:51:20|31630.1|31574.7|31635|31577.4|31637.2|31579.5|31630|31574.7|22
1642557090000|2022-01-19 01:51:30|31635.2|31577.8|31634.2|31576.1|31635.3|31580|31627.3|31573.5|21
1642557100000|2022-01-19 01:51:40|31635.3|31575.7|31634.4|31577.4|31635.5|31577.8|31633.2|31575.7|18
1642557110000|2022-01-19 01:51:50|31634.6|31577.5|31633.3|31577|31635.3|31577.5|31633.3|31576.7|17
1642557120000|2022-01-19 01:52:00|31633.6|31576.9|31638|31579.3|31638|31579.3|31629.8|31573.1|17
1642557130000|2022-01-19 01:52:10|31637.8|31579|31636.6|31579.6|31637.8|31579.6|31635.3|31578.3|21
1642557140000|2022-01-19 01:52:20|31635.5|31580.3|31638.3|31580.4|31640.2|31581.6|31635.5|31580.2|15
1642557150000|2022-01-19 01:52:30|31638|31580.3|31632.9|31575.6|31638.4|31580.3|31631.8|31574.8|16
1642557160000|2022-01-19 01:52:40|31632.5|31575.1|31633.7|31576.6|31635|31577.4|31632.5|31575.1|14
1642557170000|2022-01-19 01:52:50|31634.4|31576.7|31631.8|31575.8|31638|31578.9|31630.5|31574|17
1642557180000|2022-01-19 01:53:00|31632|31575.4|31631.6|31575.7|31633.2|31576|31631.6|31574.8|15
1642557190000|2022-01-19 01:53:10|31632|31575.2|31634.3|31577.3|31635.4|31577.6|31632|31575.2|18
1642557200000|2022-01-19 01:53:20|31633.8|31577|31631.3|31575.8|31636.7|31579.4|31626.6|31571.2|19
1642557210000|2022-01-19 01:53:30|31630|31574.9|31634.2|31577|31635.5|31577.6|31629.2|31574.9|20
1642557220000|2022-01-19 01:53:40|31632.8|31577.5|31630.1|31573.3|31635.2|31578.8|31630.1|31573.3|16
1642557230000|2022-01-19 01:53:50|31630.7|31573.5|31632.4|31573.9|31632.4|31575.2|31630.4|31573.5|19
1642557240000|2022-01-19 01:54:00|31633.6|31575|31629.2|31572.7|31634|31576.5|31629.2|31572.7|16
1642557250000|2022-01-19 01:54:10|31629.9|31573.1|31632.9|31577.6|31635.1|31577.6|31629.5|31572.6|16
1642557260000|2022-01-19 01:54:20|31633.7|31577.2|31633.7|31576.4|31634.7|31577.4|31632.8|31576.2|18
1642557270000|2022-01-19 01:54:30|31633.3|31576.7|31629.4|31572.1|31636.4|31576.7|31629.4|31572.1|19
1642557280000|2022-01-19 01:54:40|31629.1|31571.8|31630.2|31574.3|31631.6|31575.6|31628.7|31571.8|17
1642557290000|2022-01-19 01:54:50|31629.5|31574.5|31627.4|31572|31631.1|31575.1|31627.4|31572|17
1642557300000|2022-01-19 01:55:00|31628.3|31572.4|31630.7|31573.5|31630.7|31573.8|31628.2|31572.1|11
1642557310000|2022-01-19 01:55:10|31628.8|31572.2|31632|31574.3|31633.7|31575.6|31628.8|31572.2|17
1642557320000|2022-01-19 01:55:20|31631.7|31575|31627.5|31570.3|31632.8|31575.7|31622.5|31567.9|17
1642557330000|2022-01-19 01:55:30|31626.7|31571.6|31632.7|31577.7|31633.8|31578.3|31626.7|31571.6|18
1642557340000|2022-01-19 01:55:40|31634.9|31577.9|31632.7|31575|31634.9|31577.9|31632.1|31575|21
1642557350000|2022-01-19 01:55:50|31632.2|31575.3|31630.6|31574.3|31634.1|31576.8|31629.4|31572.6|15
1642557360000|2022-01-19 01:56:00|31631.7|31574.6|31633.9|31575.6|31634.4|31576.2|31631.2|31573.2|20
1642557370000|2022-01-19 01:56:10|31633.7|31575.8|31632.5|31575.8|31637|31577.4|31627.5|31573.3|26
1642557380000|2022-01-19 01:56:20|31631.7|31574.6|31636.1|31577.6|31640.6|31577.6|31631.3|31574.1|24
1642557390000|2022-01-19 01:56:30|31635.5|31576.9|31628.2|31573.4|31635.5|31578.2|31627.1|31573.1|23
1642557400000|2022-01-19 01:56:40|31628.7|31574|31630.1|31574.8|31630.1|31575|31627.7|31573.5|12
1642557410000|2022-01-19 01:56:50|31630.2|31574.7|31628.6|31572.9|31631.9|31575.7|31628.6|31572.8|17
1642557420000|2022-01-19 01:57:00|31628.7|31573|31633.8|31576.1|31637|31576.3|31626.4|31570.6|24
1642557430000|2022-01-19 01:57:10|31634.2|31575.9|31628.4|31573.4|31634.5|31577.5|31624.1|31568.6|18
1642557440000|2022-01-19 01:57:20|31629.9|31572.7|31633.7|31577.8|31635.1|31578.5|31628.7|31572.5|20
1642557450000|2022-01-19 01:57:30|31633.3|31577.5|31632.1|31577.5|31634.3|31577.9|31631.6|31576.5|12
1642557460000|2022-01-19 01:57:40|31632.2|31577.8|31630|31573.3|31632.7|31577.8|31628.7|31572.5|17
1642557470000|2022-01-19 01:57:50|31631.9|31574.3|31637.3|31577.4|31637.4|31578.1|31631.8|31574.3|21
1642557480000|2022-01-19 01:58:00|31636.6|31577|31630|31575.1|31636.6|31578.5|31626.4|31570.5|23
1642557490000|2022-01-19 01:58:10|31631.2|31574.2|31633.6|31576.9|31635.8|31577.8|31631.2|31574.2|25
1642557500000|2022-01-19 01:58:20|31635.1|31575.7|31634.3|31577|31635.5|31579|31632.5|31575.6|15
1642557510000|2022-01-19 01:58:30|31634.5|31577.8|31629.3|31574.1|31634.5|31578.2|31626.6|31572.2|9
1642557520000|2022-01-19 01:58:40|31629.5|31572.7|31632.3|31575.8|31632.9|31575.9|31629.2|31572.7|15
1642557530000|2022-01-19 01:58:50|31631.9|31575.6|31634|31577.5|31636.1|31578.2|31631.9|31575.6|16
1642557540000|2022-01-19 01:59:00|31633.9|31577.4|31634|31576.1|31635.2|31577.5|31626.1|31569.8|22
1642557550000|2022-01-19 01:59:10|31632.5|31577.1|31634.1|31578.1|31634.5|31580.7|31630.7|31575.9|13
1642557560000|2022-01-19 01:59:20|31634.6|31577.7|31632.5|31575.4|31635.6|31578.6|31630.3|31573.1|25
1642557570000|2022-01-19 01:59:30|31631.3|31574.9|31633.5|31575.2|31634.2|31575.9|31631.3|31574.7|15
1642557580000|2022-01-19 01:59:40|31634.2|31575.7|31636.1|31576.7|31636.8|31576.9|31631.8|31574.7|19
1642557590000|2022-01-19 01:59:50|31635.7|31576.5|31632|31572.4|31636.1|31578.1|31627.2|31569.3|19
1642557600000|2022-01-19 02:00:00|31631.1|31573.3|31635.6|31576.2|31636.4|31577.1|31631.1|31573.3|29
1642557610000|2022-01-19 02:00:10|31635.3|31575.9|31637.8|31578.3|31638.8|31579.9|31630|31573.8|30
1642557620000|2022-01-19 02:00:20|31637.5|31578|31636.7|31576.6|31637.7|31578.5|31631.9|31574|24
1642557630000|2022-01-19 02:00:30|31636.8|31576.5|31636.7|31578.2|31636.9|31578.2|31635.3|31576.3|16
1642557640000|2022-01-19 02:00:40|31636.6|31579.7|31635.8|31582.1|31636.9|31582.1|31631.8|31575.2|19
1642557650000|2022-01-19 02:00:50|31636.3|31581.7|31639.6|31581.4|31641.6|31582.5|31636.3|31580.6|19
1642557660000|2022-01-19 02:01:00|31638.6|31581.7|31637.8|31580.4|31639.2|31581.7|31631.2|31575.2|16
1642557670000|2022-01-19 02:01:10|31637.5|31580.6|31636.8|31580.2|31637.9|31580.6|31636.5|31579.7|20
1642557680000|2022-01-19 02:01:20|31638.3|31581.3|31637.9|31579.7|31639.6|31581.9|31630.8|31576|16
1642557690000|2022-01-19 02:01:30|31637|31580.3|31637.3|31577.8|31640.3|31581.2|31628.4|31572.8|26
1642557700000|2022-01-19 02:01:40|31636.9|31577.9|31634.4|31578.4|31636.9|31580.2|31632.9|31576.9|23
1642557710000|2022-01-19 02:01:50|31634.5|31577.9|31630|31575.3|31635|31579.5|31628.2|31573.9|20
1642557720000|2022-01-19 02:02:00|31629.9|31575.6|31632.9|31575.7|31633.7|31577.9|31629.7|31575.2|19
1642557730000|2022-01-19 02:02:10|31633.3|31576.4|31627.4|31571.6|31635.6|31578.8|31625.3|31569.1|18
1642557740000|2022-01-19 02:02:20|31627.7|31574.3|31632.8|31578.1|31638|31578.1|31627.7|31573.5|21
1642557750000|2022-01-19 02:02:30|31631.9|31577.2|31628.1|31573.4|31634.6|31577.3|31626.5|31572.6|13
1642557760000|2022-01-19 02:02:40|31630.9|31574.6|31631.8|31576.5|31633.2|31576.7|31630.9|31574.6|25
1642557770000|2022-01-19 02:02:50|31632.2|31576.8|31629.6|31573.5|31633.2|31576.8|31629.2|31572.9|19
1642557780000|2022-01-19 02:03:00|31634.1|31575.3|31634.5|31578.6|31636.1|31579.3|31627.9|31571.4|22
1642557790000|2022-01-19 02:03:10|31633.9|31578.9|31635.5|31577.9|31636|31579|31632.8|31577|12
1642557800000|2022-01-19 02:03:20|31635|31578.3|31635.2|31578.1|31635.2|31578.3|31634.9|31577.7|8
1642557810000|2022-01-19 02:03:30|31634|31578.8|31638.9|31579.8|31639.2|31580.5|31628.1|31571.6|13
1642557820000|2022-01-19 02:03:40|31635.5|31577.3|31637.5|31577.9|31637.5|31579.2|31635|31576.7|9
1642557830000|2022-01-19 02:03:50|31637.2|31577.7|31633.1|31576.1|31637.4|31578.6|31631.7|31573.8|17
1642557840000|2022-01-19 02:04:00|31632.8|31575.7|31634.4|31578.5|31634.4|31578.6|31631.4|31575.7|15
1642557850000|2022-01-19 02:04:10|31633.5|31578.9|31635.1|31579.4|31635.7|31579.9|31633.4|31578.6|13
1642557860000|2022-01-19 02:04:20|31635|31579.3|31631.8|31575.3|31635.1|31579.3|31630.3|31574.4|13
1642557870000|2022-01-19 02:04:30|31631.9|31575.7|31631.2|31577|31632|31577|31629.5|31575.7|7
1642557880000|2022-01-19 02:04:40|31631.8|31575.7|31632.6|31575.9|31633.6|31578.9|31624.1|31569.5|10
1642557890000|2022-01-19 02:04:50|31631.1|31574.8|31635|31579|31636.4|31582.4|31631.1|31574.8|15
1642557900000|2022-01-19 02:05:00|31634|31579.6|31630.7|31575.6|31634.8|31579.7|31628.6|31573.9|9
1642557910000|2022-01-19 02:05:10|31630.8|31577.1|31633.4|31577.4|31635|31577.4|31630.8|31576.5|10
1642557920000|2022-01-19 02:05:20|31633.3|31576.8|31633.8|31577.5|31635.9|31578.5|31628.1|31572.4|13
1642557930000|2022-01-19 02:05:30|31634.2|31577.9|31634.2|31577.5|31634.5|31577.9|31633.4|31576.4|10
1642557940000|2022-01-19 02:05:40|31634.4|31577.4|31629.7|31573.6|31634.9|31577.4|31628.2|31573.2|20
1642557950000|2022-01-19 02:05:50|31630.7|31574.5|31633.2|31577.5|31634.2|31578.5|31628.8|31574.5|18
1642557960000|2022-01-19 02:06:00|31632.3|31578.2|31633.1|31574.6|31634|31578.5|31631.8|31573.3|18
1642557970000|2022-01-19 02:06:10|31633.4|31574.4|31633.8|31574.5|31634.3|31575.3|31633.1|31574.1|12
1642557980000|2022-01-19 02:06:20|31635.7|31576|31633.2|31576.5|31635.8|31577.5|31633.2|31574.3|24
1642557990000|2022-01-19 02:06:30|31634.9|31577|31636|31575.5|31636|31578.5|31632.4|31573|19
1642558000000|2022-01-19 02:06:40|31635.6|31575.7|31635.3|31578|31636|31580.2|31631.5|31575.5|19
1642558010000|2022-01-19 02:06:50|31634.8|31577.8|31633.4|31577.8|31634.8|31578.7|31633.4|31577.6|14
1642558020000|2022-01-19 02:07:00|31633|31578.4|31631.2|31574.6|31634.8|31579|31630.5|31573.8|17
1642558030000|2022-01-19 02:07:10|31631|31574.1|31635.6|31577.1|31635.6|31577.1|31631|31573.9|15
1642558040000|2022-01-19 02:07:20|31634.7|31577.3|31630.3|31574|31634.7|31577.3|31627.7|31571.8|18
1642558050000|2022-01-19 02:07:30|31630|31574.6|31635.7|31577.4|31636.2|31577.4|31629.2|31573.3|8
1642558060000|2022-01-19 02:07:40|31634.9|31577.2|31629.9|31574.3|31635.2|31579.6|31629.3|31573.3|14
1642558070000|2022-01-19 02:07:50|31630.2|31573.9|31630.3|31573.1|31633|31575.5|31629|31572.3|16
1642558080000|2022-01-19 02:08:00|31630|31573.2|31631.3|31574|31632.2|31574.9|31630|31573.2|18
1642558090000|2022-01-19 02:08:10|31632.4|31575.4|31630.7|31574.2|31635|31576.5|31628|31570.3|18
1642558100000|2022-01-19 02:08:20|31631|31573.9|31631.4|31574.7|31633.5|31576.7|31629.4|31573.9|13
1642558110000|2022-01-19 02:08:30|31631.1|31575.3|31629.6|31574.6|31632.4|31578.6|31628.6|31572.2|20
1642558120000|2022-01-19 02:08:40|31630.6|31573.9|31631.6|31574.6|31633.4|31575.6|31630.5|31573.5|15
1642558130000|2022-01-19 02:08:50|31630.6|31575.4|31630.9|31572.7|31633.7|31576|31625.5|31571.2|14
1642558140000|2022-01-19 02:09:00|31628.4|31574.5|31631.4|31573.8|31633.3|31575.1|31628.4|31571.9|23
1642558150000|2022-01-19 02:09:10|31631.6|31574.1|31629.4|31572.3|31632.6|31575.6|31627.8|31570.9|19
1642558160000|2022-01-19 02:09:20|31629.5|31572.2|31631.3|31574.6|31633.5|31574.8|31628.8|31571.5|17
1642558170000|2022-01-19 02:09:30|31631.6|31574.4|31633.3|31574.6|31633.3|31575.1|31631.3|31574.3|19
1642558180000|2022-01-19 02:09:40|31632.9|31574.3|31630|31571.9|31632.9|31575.2|31626.7|31568.7|13
1642558190000|2022-01-19 02:09:50|31629.6|31571.4|31633|31577.1|31635.4|31577.1|31629.1|31571.2|24
1642558200000|2022-01-19 02:10:00|31634|31576.1|31632.8|31576.6|31634.5|31577.5|31631.7|31575.8|21
1642558210000|2022-01-19 02:10:10|31632.4|31577|31632.7|31576|31635|31577.4|31631.7|31575.6|12
1642558220000|2022-01-19 02:10:20|31632.9|31575.9|31632.2|31573.9|31633.9|31576.3|31630.4|31572.2|21
1642558230000|2022-01-19 02:10:30|31630.9|31575.1|31631.8|31575.7|31632.3|31577|31629.5|31574.7|16
1642558240000|2022-01-19 02:10:40|31631.3|31575.9|31632.5|31575.3|31633.3|31576.8|31627.5|31570.5|16
1642558250000|2022-01-19 02:10:50|31632.1|31575.7|31632|31576.4|31634.3|31579.3|31629.8|31575.3|14
1642558260000|2022-01-19 02:11:00|31631.4|31576.8|31631.3|31572.7|31633.3|31577|31628.8|31570.6|20
1642558270000|2022-01-19 02:11:10|31632.8|31574.2|31633|31573.7|31633.6|31574.9|31631.5|31573|25
1642558280000|2022-01-19 02:11:20|31632.3|31574.5|31631.7|31572.2|31633.1|31575.6|31625.2|31568.2|13
1642558290000|2022-01-19 02:11:30|31631|31572.9|31633|31575.9|31634.5|31576.2|31631|31572.6|18
1642558300000|2022-01-19 02:11:40|31633.1|31575.8|31631.8|31576.1|31634.2|31576.2|31631.8|31574|19
1642558310000|2022-01-19 02:11:50|31632.3|31575.4|31631.6|31573.1|31633.8|31576.1|31629.1|31571.4|19
1642558320000|2022-01-19 02:12:00|31631|31573.3|31631.1|31573.9|31631.1|31574|31630|31572.8|12
1642558330000|2022-01-19 02:12:10|31631.3|31573.7|31628.8|31572.9|31631.3|31573.9|31628|31571.3|14
1642558340000|2022-01-19 02:12:20|31629.2|31573.3|31631.2|31575.1|31631.7|31575.7|31628.8|31572.9|17
1642558350000|2022-01-19 02:12:30|31631.7|31575.3|31632.2|31575.5|31632.5|31576.7|31627.8|31569|13
1642558360000|2022-01-19 02:12:40|31632.6|31575.2|31633.8|31577.6|31633.8|31579.4|31629.3|31575.2|20
1642558370000|2022-01-19 02:12:50|31633.4|31577.7|31631.1|31574.7|31633.8|31577.7|31628.5|31570.8|11
1642558380000|2022-01-19 02:13:00|31631.8|31575.2|31638.1|31580.6|31638.1|31580.6|31631.4|31573.7|26
1642558390000|2022-01-19 02:13:10|31641.7|31581.8|31639|31582.7|31641.7|31583.1|31636.8|31577.4|21
1642558400000|2022-01-19 02:13:20|31639.3|31583.1|31638.1|31582.4|31639.9|31583.2|31638|31582.1|21
1642558410000|2022-01-19 02:13:30|31635|31578.4|31637.8|31581.3|31638.5|31581.5|31634.5|31578.4|17
1642558420000|2022-01-19 02:13:40|31639.1|31580.9|31639.6|31582.2|31640.4|31583|31637.4|31580.5|15
1642558430000|2022-01-19 02:13:50|31633|31575.5|31634.9|31579.3|31636.2|31580.4|31633|31575.5|8
1642558440000|2022-01-19 02:14:00|31635.9|31583.2|31639.2|31581.5|31639.2|31583.2|31635.9|31580.5|17
1642558450000|2022-01-19 02:14:10|31634.2|31576.6|31638.5|31582|31638.5|31582.6|31633.3|31576.6|11
1642558460000|2022-01-19 02:14:20|31638.9|31581.9|31638.4|31580|31638.9|31581.9|31637.5|31580|11
1642558470000|2022-01-19 02:14:30|31634.3|31576.2|31637.8|31579.5|31637.8|31579.5|31634.3|31576.2|11
1642558480000|2022-01-19 02:14:40|31638.4|31581.5|31638.2|31580.7|31638.5|31581.5|31637.1|31580.4|11
1642558490000|2022-01-19 02:14:50|31637.7|31580.2|31638.4|31581.4|31638.6|31581.5|31636.9|31580.2|12
1642558500000|2022-01-19 02:15:00|31633.5|31574.9|31637.1|31579.6|31639.5|31584.4|31632.2|31574.9|20
1642558510000|2022-01-19 02:15:10|31637.2|31579.3|31637|31581|31637.7|31581.4|31636.1|31579.3|15
1642558520000|2022-01-19 02:15:20|31636.8|31581.1|31637.5|31581.2|31637.5|31581.2|31635.2|31579.8|18
1642558530000|2022-01-19 02:15:30|31635.1|31577.6|31637.9|31579.6|31637.9|31580.6|31634.1|31577.3|16
1642558540000|2022-01-19 02:15:40|31637.6|31579.4|31636.8|31580|31638.5|31580.5|31636.8|31579.3|14
1642558550000|2022-01-19 02:15:50|31636.6|31580.3|31638|31579.8|31638.9|31580.6|31635.8|31578.6|15
1642558560000|2022-01-19 02:16:00|31638.2|31580|31633.7|31577.3|31638.2|31580|31632.1|31574.2|18
1642558570000|2022-01-19 02:16:10|31633.2|31576.6|31632.3|31574.8|31634.9|31577.4|31631.6|31573.4|13
1642558580000|2022-01-19 02:16:20|31632.2|31575.8|31632.2|31576.1|31633.3|31576.1|31631.9|31574|10
1642558590000|2022-01-19 02:16:30|31632.5|31575.8|31636.2|31579.1|31636.2|31579.1|31631.8|31574.7|16
1642558600000|2022-01-19 02:16:40|31635.6|31579.2|31632|31574.4|31635.7|31579.2|31625.4|31568.7|9
1642558610000|2022-01-19 02:16:50|31631.5|31576.8|31631.8|31577.7|31632.1|31579.4|31629.8|31576.7|10
1642558620000|2022-01-19 02:17:00|31631.9|31577.6|31635.2|31579.4|31636.1|31580.1|31631.6|31576.5|16
1642558630000|2022-01-19 02:17:10|31635.4|31579.3|31632|31573.8|31635.4|31579.3|31632|31572.9|13
1642558640000|2022-01-19 02:17:20|31632.9|31573.9|31636|31578.9|31636|31578.9|31631.3|31573.4|8
1642558650000|2022-01-19 02:17:30|31635.5|31579.1|31631.5|31576.1|31636|31579.1|31627|31570.9|19
1642558660000|2022-01-19 02:17:40|31631.6|31575.3|31637.2|31578|31637.2|31581|31631|31574.3|14
1642558670000|2022-01-19 02:17:50|31636.7|31577.8|31636.7|31577.5|31639.2|31579.5|31633.9|31575|19
1642558680000|2022-01-19 02:18:00|31637|31577.3|31635.5|31577.4|31637|31577.8|31635.4|31576.9|11
1642558690000|2022-01-19 02:18:10|31635.8|31577.3|31635.8|31578.5|31636.1|31578.5|31635.8|31577|8
1642558700000|2022-01-19 02:18:20|31636|31578.2|31633.3|31575.7|31638.3|31578.6|31627.8|31569.2|14
1642558710000|2022-01-19 02:18:30|31632.4|31575.2|31632.8|31577.9|31633.9|31577.9|31631.8|31575.2|11
1642558720000|2022-01-19 02:18:40|31633.3|31581|31630.8|31576|31633.3|31581|31628.5|31574.5|10
1642558730000|2022-01-19 02:18:50|31631.1|31575.9|31634.5|31577.4|31634.9|31577.7|31629.7|31575.9|11
1642558740000|2022-01-19 02:19:00|31634.8|31577.7|31632.9|31576.3|31635|31577.7|31632.9|31576.1|14
1642558750000|2022-01-19 02:19:10|31632.8|31576.2|31632.7|31573.9|31634.9|31576.5|31625.8|31568.8|20
1642558760000|2022-01-19 02:19:20|31633.2|31573.5|31633.1|31573.9|31633.6|31575|31632.1|31573.4|21
1642558770000|2022-01-19 02:19:30|31632.8|31574.6|31630.9|31574.4|31632.8|31575.1|31630.9|31573.9|12
1642558780000|2022-01-19 02:19:40|31630.4|31574.3|31632.7|31573.9|31632.7|31574.3|31627.3|31570|18
1642558790000|2022-01-19 02:19:50|31630.6|31573.6|31632.3|31574.3|31632.3|31575.2|31630.6|31573.6|12
1642558800000|2022-01-19 02:20:00|31631.6|31574.1|31632.4|31574.9|31633.3|31576.9|31626.8|31569.2|13
1642558810000|2022-01-19 02:20:10|31630.8|31575.9|31630.4|31575.6|31632.9|31579|31629|31575.6|17
1642558820000|2022-01-19 02:20:20|31630|31575.5|31628.2|31571.4|31630.7|31576.1|31627.2|31569.8|14
1642558830000|2022-01-19 02:20:30|31628|31571.1|31629|31571.9|31630.2|31572.9|31628|31571.1|13
1642558840000|2022-01-19 02:20:40|31630.9|31573|31630|31573.6|31631|31574.2|31629.7|31573|8
1642558850000|2022-01-19 02:20:50|31630.4|31573.4|31630.9|31571|31632.5|31574.5|31626.6|31567.7|11
1642558860000|2022-01-19 02:21:00|31632.5|31572.4|31630.2|31576|31632.5|31578.9|31629.2|31571.3|17
1642558870000|2022-01-19 02:21:10|31630.5|31576.1|31631.9|31575.7|31631.9|31576.3|31630.3|31575.5|9
1642558880000|2022-01-19 02:21:20|31631.2|31575.1|31627.4|31571.4|31631.2|31575.7|31626.5|31569.7|13
1642558890000|2022-01-19 02:21:30|31627.5|31571.7|31630.1|31574.5|31630.9|31575.4|31627.5|31571.7|9
1642558900000|2022-01-19 02:21:40|31628.7|31575.6|31628.7|31575.6|31629.2|31575.8|31622.2|31566.6|9
1642558910000|2022-01-19 02:21:50|31630.2|31574|31630.2|31574.5|31631.6|31575.5|31628.6|31573.4|8
1642558920000|2022-01-19 02:22:00|31631.4|31573.6|31632.8|31576.1|31637|31578.3|31628.5|31573.6|19
1642558930000|2022-01-19 02:22:10|31631|31578.1|31636.5|31577.7|31636.5|31578.2|31631|31576.2|12
1642558940000|2022-01-19 02:22:20|31635.6|31577.2|31631.9|31574.5|31635.6|31578.3|31630.4|31573.1|10
1642558950000|2022-01-19 02:22:30|31633.1|31575.5|31634.3|31578.3|31634.8|31578.4|31632.2|31574.8|15
1642558960000|2022-01-19 02:22:40|31634.8|31577|31634.8|31577|31635.8|31577.6|31634.5|31576.9|6
1642558970000|2022-01-19 02:22:50|31636|31577.5|31632.8|31574.9|31636|31577.9|31627.9|31571.8|13
1642558980000|2022-01-19 02:23:00|31631.7|31575|31631|31572.3|31634.6|31577|31626.1|31569.7|19
1642558990000|2022-01-19 02:23:10|31633.5|31573.2|31628.8|31568.9|31633.5|31574.6|31628.1|31568.6|22
1642559000000|2022-01-19 02:23:20|31628.2|31569.6|31627.1|31567.2|31628.2|31571.8|31625.8|31566.4|27
1642559010000|2022-01-19 02:23:30|31626.7|31566.3|31626.2|31568.4|31627|31570.4|31624.2|31566.3|22
1642559020000|2022-01-19 02:23:40|31626.3|31568.5|31622.8|31567.1|31627|31569.2|31622.8|31567|18
1642559030000|2022-01-19 02:23:50|31622.6|31567.6|31623.8|31564.3|31628|31567.6|31622.6|31562.6|20
1642559040000|2022-01-19 02:24:00|31623.6|31564.6|31613.9|31558.2|31624.7|31566.8|31613.5|31558.2|29
1642559050000|2022-01-19 02:24:10|31618.7|31561|31621.7|31566.4|31623.4|31566.9|31616.4|31560.4|23
1642559060000|2022-01-19 02:24:20|31622.1|31566.2|31620.9|31566.2|31623.6|31569.7|31617.9|31562.1|23
1642559070000|2022-01-19 02:24:30|31620.4|31566.9|31622.2|31566.3|31622.2|31566.9|31620.4|31565.5|11
1642559080000|2022-01-19 02:24:40|31621.5|31566|31623.1|31566.2|31624.2|31566.2|31621.5|31564.7|8
1642559090000|2022-01-19 02:24:50|31622.6|31566.8|31628|31569.9|31630.8|31570.5|31622.4|31566.4|18
1642559100000|2022-01-19 02:25:00|31627.1|31568.4|31626.9|31570.1|31629.8|31570.6|31626.9|31568.4|22
1642559110000|2022-01-19 02:25:10|31627.5|31570.2|31626.4|31571.1|31627.9|31572.3|31625|31569.7|15
1642559120000|2022-01-19 02:25:20|31626.6|31570.8|31621.6|31564|31627|31570.9|31621.6|31564|15
1642559130000|2022-01-19 02:25:30|31620.8|31563.9|31622.8|31565.5|31622.8|31565.5|31620.8|31563.9|8
1642559140000|2022-01-19 02:25:40|31623.3|31565.4|31623.2|31567.4|31624|31567.6|31623.2|31565.1|7
1642559150000|2022-01-19 02:25:50|31623.3|31567.5|31627.6|31569.8|31627.6|31570.1|31622.6|31567.2|14
1642559160000|2022-01-19 02:26:00|31620.8|31565.3|31624.4|31567.7|31626.6|31569.6|31620.8|31565.3|10
1642559170000|2022-01-19 02:26:10|31623|31568.9|31618.2|31563.6|31623.5|31571.7|31618.2|31563.6|13
1642559180000|2022-01-19 02:26:20|31619.7|31565.2|31622|31565.7|31623.9|31566.6|31619.7|31565.2|11
1642559190000|2022-01-19 02:26:30|31622.5|31564.9|31622.7|31567.7|31622.7|31569.3|31620.7|31564.9|10
1642559200000|2022-01-19 02:26:40|31623.1|31567.8|31623.4|31566.1|31623.7|31568.1|31622|31566.1|11
1642559210000|2022-01-19 02:26:50|31621.6|31564.4|31621.7|31564.6|31622.4|31565.1|31621.2|31564.2|18
1642559220000|2022-01-19 02:27:00|31621.6|31564.8|31622.9|31565|31628.3|31566.4|31618.8|31561.5|25
1642559230000|2022-01-19 02:27:10|31623.3|31564.8|31621.1|31564.4|31624.8|31566.9|31620.7|31563.5|20
1642559240000|2022-01-19 02:27:20|31622|31565|31620.2|31566.5|31623.1|31566.5|31620.2|31564.7|10
1642559250000|2022-01-19 02:27:30|31619.6|31567|31618.5|31564|31619.6|31567|31615.4|31561.5|7
1642559260000|2022-01-19 02:27:40|31618.8|31564.4|31619.3|31563.1|31620.3|31565.1|31616|31562.3|10
1642559270000|2022-01-19 02:27:50|31619.5|31563.4|31621.1|31563.8|31621.1|31563.8|31618.9|31563.1|10
1642559280000|2022-01-19 02:28:00|31623|31564.7|31625.4|31563.8|31628.5|31564.7|31623|31563|9
1642559290000|2022-01-19 02:28:10|31624.9|31563.6|31619.2|31562.5|31626|31564.7|31618.3|31561.6|10
1642559300000|2022-01-19 02:28:20|31620|31563.8|31618.6|31565.5|31620.3|31566.2|31618.2|31563.5|12
1642559310000|2022-01-19 02:28:30|31619.2|31566.6|31618.8|31565.9|31620.4|31566.9|31618.7|31564.8|7
1642559320000|2022-01-19 02:28:40|31620.1|31566.1|31617.7|31562.4|31620.3|31566.1|31615.5|31559.7|11
1642559330000|2022-01-19 02:28:50|31618.6|31561.7|31623.4|31566.1|31623.6|31566.1|31618.6|31561.7|10
1642559340000|2022-01-19 02:29:00|31623.7|31565.6|31624.8|31566.3|31625.8|31568.6|31622.5|31563.7|18
1642559350000|2022-01-19 02:29:10|31625|31565.6|31625|31565.8|31625.4|31566.5|31624.2|31565.4|12
1642559360000|2022-01-19 02:29:20|31624.4|31566.3|31622.2|31563.9|31624.7|31566.3|31619.2|31562|13
1642559370000|2022-01-19 02:29:30|31622.8|31564.1|31624.9|31567.5|31626.8|31569.1|31621.6|31564.1|22
1642559380000|2022-01-19 02:29:40|31625.1|31567.8|31624.6|31567.2|31627.2|31568.5|31619.1|31563.1|19
1642559390000|2022-01-19 02:29:50|31625.5|31567.6|31624.8|31569.6|31625.9|31570.2|31622.8|31567.5|17
1642559400000|2022-01-19 02:30:00|31624.7|31569.3|31626.5|31567.3|31626.5|31569.4|31621|31564.3|18
1642559410000|2022-01-19 02:30:10|31625.8|31566.4|31628.7|31570.3|31630|31571.3|31623.1|31566.4|21
1642559420000|2022-01-19 02:30:20|31627.6|31570.9|31627.7|31569.9|31628.6|31571.3|31625.7|31568.1|14
1642559430000|2022-01-19 02:30:30|31627.2|31570.3|31628.4|31571.3|31629.3|31571.7|31625.7|31570.3|14
1642559440000|2022-01-19 02:30:40|31628|31571.6|31623.3|31567.8|31628.2|31571.6|31620.1|31564.6|13
1642559450000|2022-01-19 02:30:50|31621.7|31568.3|31628.6|31570.7|31630.7|31571.9|31621.7|31568.3|14
1642559460000|2022-01-19 02:31:00|31628.7|31570.4|31621.9|31566.8|31629.7|31571.8|31620.4|31563.9|21
1642559470000|2022-01-19 02:31:10|31621.6|31566.4|31626|31570.2|31628.1|31570.5|31620.5|31566.4|20
1642559480000|2022-01-19 02:31:20|31626.2|31570.1|31625.3|31568.8|31626.2|31570.8|31621.1|31565|15
1642559490000|2022-01-19 02:31:30|31624.9|31568.6|31624.6|31568.3|31626.5|31569.3|31624.6|31567.9|13
1642559500000|2022-01-19 02:31:40|31624|31567.2|31623.8|31566.3|31626.8|31569.4|31621.4|31564.1|15
1642559510000|2022-01-19 02:31:50|31622.8|31567.6|31623.5|31567.4|31623.9|31568.5|31621.2|31566.3|8
1642559520000|2022-01-19 02:32:00|31631.9|31567.2|31623.7|31570.1|31631.9|31570.7|31623.3|31567.2|8
1642559530000|2022-01-19 02:32:10|31624.3|31568.7|31620.5|31565.7|31625.4|31568.8|31618.3|31563.7|12
1642559540000|2022-01-19 02:32:20|31621.1|31566|31624.6|31568.4|31625.2|31569.1|31620.9|31565.8|15
1642559550000|2022-01-19 02:32:30|31624.4|31567.6|31626.8|31568.9|31626.8|31570.4|31621.2|31565.3|15
1642559560000|2022-01-19 02:32:40|31627.2|31569.5|31624.8|31569.4|31627.2|31570.1|31624.8|31568.3|7
1642559570000|2022-01-19 02:32:50|31625.1|31569.7|31625.5|31569.5|31628.2|31569.7|31623|31564.7|14
1642559580000|2022-01-19 02:33:00|31625.8|31572.3|31625.4|31570.7|31626.4|31572.3|31622.8|31569.4|11
1642559590000|2022-01-19 02:33:10|31624.4|31571.4|31627.2|31568.9|31629|31571.4|31624.4|31567.3|11
1642559600000|2022-01-19 02:33:20|31627.7|31568.6|31625.8|31567.5|31627.7|31569.2|31625.8|31567.5|17
1642559610000|2022-01-19 02:33:30|31626|31565.8|31622.3|31566.6|31626|31568.6|31622.2|31565.4|22
1642559620000|2022-01-19 02:33:40|31622.4|31566|31619.3|31562.9|31625.1|31567.4|31619.3|31562.9|21
1642559630000|2022-01-19 02:33:50|31620|31563.1|31621.2|31566.6|31622.5|31566.6|31620|31563.1|19
1642559640000|2022-01-19 02:34:00|31621.6|31566.5|31619.9|31563.4|31624|31568.1|31619.9|31563.4|15
1642559650000|2022-01-19 02:34:10|31620.5|31563.9|31621.2|31564.8|31623|31566.2|31620.3|31563.9|19
1642559660000|2022-01-19 02:34:20|31621.3|31564.6|31618.1|31561.2|31623|31566.2|31614.8|31559.1|9
1642559670000|2022-01-19 02:34:30|31618|31560.9|31619.6|31563.2|31619.6|31563.2|31617.8|31560.9|9
1642559680000|2022-01-19 02:34:40|31619|31562.6|31618.7|31561.6|31621.5|31565.9|31617.2|31560.6|13
1642559690000|2022-01-19 02:34:50|31619.4|31562.1|31624.5|31567.4|31624.5|31567.4|31616.9|31562.1|10
1642559700000|2022-01-19 02:35:00|31621.4|31567.9|31619.9|31561.6|31626.4|31567.9|31618.7|31560.4|18
1642559710000|2022-01-19 02:35:10|31620.1|31561.4|31620.8|31562.5|31621.3|31562.7|31619.7|31561.4|13
1642559720000|2022-01-19 02:35:20|31621.6|31562.7|31619.2|31564.2|31621.6|31564.6|31616.7|31560.9|14
1642559730000|2022-01-19 02:35:30|31618.9|31564.1|31619.2|31562.9|31621.4|31564.1|31615.3|31559.6|17
1642559740000|2022-01-19 02:35:40|31618.8|31562.8|31617.7|31561.2|31620.2|31563.9|31617.3|31561.2|17
1642559750000|2022-01-19 02:35:50|31618.8|31561.7|31620|31563.6|31621.9|31565|31618.6|31561.7|11
1642559760000|2022-01-19 02:36:00|31619.9|31563.7|31622.6|31565.5|31622.6|31567.8|31619.9|31563.7|20
1642559770000|2022-01-19 02:36:10|31622.9|31565.1|31617|31560.6|31622.9|31566.5|31613.7|31558.9|17
1642559780000|2022-01-19 02:36:20|31617.6|31561.3|31617.7|31560.8|31618.5|31562.5|31617.3|31560.7|9
1642559790000|2022-01-19 02:36:30|31618.1|31561.8|31619.6|31563.2|31621.8|31563.9|31618.1|31561.8|16
1642559800000|2022-01-19 02:36:40|31618.8|31563.1|31617.6|31560.8|31622.6|31565.6|31614.7|31559.7|15
1642559810000|2022-01-19 02:36:50|31618.5|31561.4|31621|31563.5|31622.2|31565.6|31617.8|31561.4|19
1642559820000|2022-01-19 02:37:00|31620.3|31564|31616.7|31562.5|31622.8|31567.3|31612.8|31560.9|21
1642559830000|2022-01-19 02:37:10|31616.4|31562.4|31616.4|31564.1|31616.4|31564.6|31615.6|31562.4|7
1642559840000|2022-01-19 02:37:20|31618.1|31563.9|31614.7|31561.4|31618.1|31564.1|31614.7|31561.4|6
1642559850000|2022-01-19 02:37:30|31615.2|31561.5|31619.5|31565.6|31619.5|31565.6|31615.2|31561.5|10
1642559860000|2022-01-19 02:37:40|31620.8|31563.7|31618.2|31563.4|31626.5|31565.3|31613.3|31560|15
1642559870000|2022-01-19 02:37:50|31618.9|31563.1|31619|31562.3|31621.5|31565.2|31616.6|31561.4|20
1642559880000|2022-01-19 02:38:00|31619.3|31562.8|31618.8|31561.8|31621.3|31564.3|31615.5|31560.3|18
1642559890000|2022-01-19 02:38:10|31618.4|31561.7|31619.2|31562.7|31619.3|31562.9|31618|31561.6|10
1642559900000|2022-01-19 02:38:20|31619.6|31562.3|31619|31560.8|31621.7|31564.4|31614.5|31558.6|16
1642559910000|2022-01-19 02:38:30|31617.2|31562.9|31620.4|31563|31621.8|31563|31616.1|31560.9|11
1642559920000|2022-01-19 02:38:40|31620.2|31563.1|31620.1|31561.1|31620.7|31564.7|31608.5|31557.9|13
1642559930000|2022-01-19 02:38:50|31619|31560.2|31617.4|31561.5|31619|31562|31616.4|31559.6|14
1642559940000|2022-01-19 02:39:00|31618.2|31561.3|31619.1|31559.8|31620.5|31561.3|31614.9|31558.8|19
1642559950000|2022-01-19 02:39:10|31618.6|31559.6|31617.4|31561.8|31620.3|31561.8|31617.4|31559.6|12
1642559960000|2022-01-19 02:39:20|31618.4|31561.1|31619.9|31560.2|31619.9|31561.3|31618.4|31559.9|16
1642559970000|2022-01-19 02:39:30|31615.2|31558.5|31618.3|31562|31618.8|31563.9|31614.6|31558.5|19
1642559980000|2022-01-19 02:39:40|31618.8|31561.8|31622.4|31560.2|31622.4|31562.2|31612.7|31558.1|22
1642559990000|2022-01-19 02:39:50|31620.7|31559.7|31619|31561.1|31621.4|31561.9|31618.7|31559.7|26
1642560000000|2022-01-19 02:40:00|31619.3|31562.5|31618|31562.1|31620.4|31563.3|31616|31561.1|21
1642560010000|2022-01-19 02:40:10|31618.3|31562.9|31622|31562.5|31622|31562.9|31616|31560.8|29
1642560020000|2022-01-19 02:40:20|31622.1|31562.7|31619.8|31563.6|31623.2|31564.7|31619.2|31561.6|20
1642560030000|2022-01-19 02:40:30|31611.8|31560.1|31618.3|31561.9|31619.8|31563.3|31611.8|31560.1|21
1642560040000|2022-01-19 02:40:40|31617.3|31561.2|31623.9|31568.1|31631.5|31568.5|31617.3|31560.8|25
1642560050000|2022-01-19 02:40:50|31624.9|31566.7|31622.2|31568|31626.1|31568.9|31619.5|31564.1|23
1642560060000|2022-01-19 02:41:00|31622.4|31567.8|31627.7|31569.4|31628.9|31570.2|31622.4|31566|22
1642560070000|2022-01-19 02:41:10|31626.6|31569.2|31622.1|31566|31627.5|31569.8|31622.1|31565.9|12
1642560080000|2022-01-19 02:41:20|31623.4|31566.3|31625.5|31569.7|31626.1|31572|31623|31565.8|13
1642560090000|2022-01-19 02:41:30|31625.1|31570|31626.4|31571.3|31626.9|31571.9|31624.2|31569.4|16
1642560100000|2022-01-19 02:41:40|31626.6|31571.2|31626.1|31569.6|31628.2|31572.5|31625.4|31569|12
1642560110000|2022-01-19 02:41:50|31625.9|31569.9|31627.3|31572.1|31628.2|31572.6|31625.9|31569.7|12
1642560120000|2022-01-19 02:42:00|31626.9|31572.4|31627.3|31570.2|31628.1|31572.4|31623.2|31567.9|13
1642560130000|2022-01-19 02:42:10|31626.5|31569.7|31629|31572.1|31630.8|31574.1|31626.5|31569.7|27
1642560140000|2022-01-19 02:42:20|31627.8|31572.3|31629.9|31573.7|31630.5|31574.4|31627.8|31572.1|17
1642560150000|2022-01-19 02:42:30|31630.6|31573.8|31627.6|31572.1|31631.4|31574.5|31627|31571.3|19
1642560160000|2022-01-19 02:42:40|31628.3|31572.6|31629.1|31573.4|31629.8|31573.4|31627.6|31571.2|10
1642560170000|2022-01-19 02:42:50|31629.5|31572.9|31631|31573.9|31632.7|31575.9|31623.5|31567.7|18
1642560180000|2022-01-19 02:43:00|31630.1|31574.7|31631.1|31576.8|31632.1|31576.8|31629.3|31572.8|22
1642560190000|2022-01-19 02:43:10|31630.8|31577|31628|31572.3|31631.3|31577|31626.9|31571.4|21
1642560200000|2022-01-19 02:43:20|31627.2|31573.2|31629.6|31573.2|31631.3|31574.3|31627.2|31573.2|13
1642560210000|2022-01-19 02:43:30|31629.9|31573.5|31630.8|31574.1|31631.3|31574.2|31629.1|31572.5|14
1642560220000|2022-01-19 02:43:40|31630.5|31573.6|31630.4|31574.6|31633.2|31574.6|31625.9|31569.6|12
1642560230000|2022-01-19 02:43:50|31632.5|31574.5|31630.4|31573.4|31632.5|31574.9|31629.7|31573.4|16
1642560240000|2022-01-19 02:44:00|31636.6|31573.3|31627.9|31572.7|31636.9|31575.8|31626.8|31570.6|20
1642560250000|2022-01-19 02:44:10|31628.2|31573.1|31630.5|31573.3|31630.5|31574.4|31628.1|31572.3|13
1642560260000|2022-01-19 02:44:20|31630.8|31573.2|31627.9|31568.6|31630.8|31573.9|31625.6|31568.4|12
1642560270000|2022-01-19 02:44:30|31626.1|31568.5|31627.3|31571.5|31629.1|31572|31624.6|31568.5|18
1642560280000|2022-01-19 02:44:40|31627.5|31570.5|31625.1|31568.9|31628|31571.2|31623.1|31568|14
1642560290000|2022-01-19 02:44:50|31625.2|31568.8|31625.7|31567.7|31630.2|31572.2|31624.6|31567.7|25
1642560300000|2022-01-19 02:45:00|31631|31568.3|31628.3|31571.1|31631|31572.6|31626.6|31568.2|24
1642560310000|2022-01-19 02:45:10|31628.1|31571.4|31628.5|31571.7|31629.8|31572.1|31627|31570.1|16
1642560320000|2022-01-19 02:45:20|31628.6|31571.8|31624.1|31568.3|31629.5|31574.6|31624.1|31568.3|16
1642560330000|2022-01-19 02:45:30|31623.3|31567.8|31624.5|31567.6|31625|31569.7|31623.3|31567.6|6
1642560340000|2022-01-19 02:45:40|31624.4|31567.2|31625.2|31567.5|31627.2|31570.3|31624.4|31567.2|15
1642560350000|2022-01-19 02:45:50|31625.5|31567.6|31628.9|31570.5|31628.9|31570.7|31624.9|31567.6|11
1642560360000|2022-01-19 02:46:00|31628.5|31570.7|31627.1|31570.4|31628.5|31570.7|31627.1|31569.6|7
1642560370000|2022-01-19 02:46:10|31627.6|31571.2|31624.4|31568.9|31628.6|31572|31624.4|31568.9|7
1642560380000|2022-01-19 02:46:20|31624.7|31568.7|31626.6|31567.9|31626.6|31569|31624.7|31567.9|9
1642560390000|2022-01-19 02:46:30|31625|31569.7|31624.5|31568.5|31628|31570.4|31623.1|31566.6|13
1642560400000|2022-01-19 02:46:40|31625|31568.2|31625.2|31569.3|31626.2|31569.8|31624.6|31567.7|19
1642560410000|2022-01-19 02:46:50|31625.9|31569|31621.5|31564.8|31625.9|31569.9|31621.4|31564.7|18
1642560420000|2022-01-19 02:47:00|31621.7|31565.3|31621.9|31567.1|31623|31567.2|31621.7|31565.3|9
1642560430000|2022-01-19 02:47:10|31623.1|31569.4|31626.2|31569|31626.8|31570.6|31621.3|31563.4|12
1642560440000|2022-01-19 02:47:20|31626|31568.1|31626.1|31568|31626.1|31569.4|31625|31568|9
1642560450000|2022-01-19 02:47:30|31623.9|31568.5|31621.2|31566.1|31623.9|31572|31620.3|31564.4|11
1642560460000|2022-01-19 02:47:40|31621.7|31566.7|31630.2|31569.5|31630.2|31569.5|31620.9|31566.3|15
1642560470000|2022-01-19 02:47:50|31629.5|31568.9|31627.4|31568.3|31630|31569.5|31625.5|31566.9|15
1642560480000|2022-01-19 02:48:00|31626.8|31567.9|31625.5|31568.7|31627.1|31569.5|31624.7|31567.9|13
1642560490000|2022-01-19 02:48:10|31625.6|31568.5|31626.5|31569.4|31626.5|31570.2|31622.2|31565.1|13
1642560500000|2022-01-19 02:48:20|31625.3|31570.4|31626.9|31571.8|31627.7|31572.5|31623.9|31568.2|23
1642560510000|2022-01-19 02:48:30|31627.3|31571.6|31626.9|31571.2|31627.7|31572.3|31625.5|31570.4|18
1642560520000|2022-01-19 02:48:40|31627.6|31571.9|31623.9|31567.4|31627.9|31571.9|31623.3|31566.2|13
1642560530000|2022-01-19 02:48:50|31623.4|31567.1|31627.4|31571.3|31628.7|31571.3|31623.4|31567|13
1642560540000|2022-01-19 02:49:00|31627|31570.7|31624|31568.6|31628|31571.4|31619.6|31563.2|19
1642560550000|2022-01-19 02:49:10|31624.2|31567.9|31622.5|31566.9|31628.9|31572.2|31619.8|31565.3|19
1642560560000|2022-01-19 02:49:20|31621.6|31566.8|31622.3|31568.4|31623.5|31570.8|31619|31566.7|20
1642560570000|2022-01-19 02:49:30|31625.4|31569.6|31624.5|31567.5|31626.7|31570.9|31624.1|31567.5|22
1642560580000|2022-01-19 02:49:40|31624|31567.3|31625.9|31569.2|31625.9|31569.2|31623.4|31567|12
1642560590000|2022-01-19 02:49:50|31626|31568.7|31623.6|31566.3|31629.4|31572.4|31623.6|31566.3|18
1642560600000|2022-01-19 02:50:00|31626.6|31568.4|31629.3|31571.7|31630.2|31573|31626.6|31568.4|30
1642560610000|2022-01-19 02:50:10|31628.6|31571.9|31626.9|31572.5|31629.4|31573.7|31626|31570.9|31
1642560620000|2022-01-19 02:50:20|31621.3|31566.6|31625.6|31568.5|31627.5|31570|31621.3|31565.9|29
1642560630000|2022-01-19 02:50:30|31625.7|31568.4|31625.6|31568.1|31625.7|31569.1|31624.6|31567.7|21
1642560640000|2022-01-19 02:50:40|31625.1|31567.7|31623.5|31567.4|31625.1|31568.2|31621.7|31564.8|15
1642560650000|2022-01-19 02:50:50|31623.4|31568|31625.1|31569.9|31625.5|31570.5|31623.4|31567.4|9
1642560660000|2022-01-19 02:51:00|31617.5|31570|31625.1|31570.3|31625.2|31570.3|31617.5|31561.3|14
1642560670000|2022-01-19 02:51:10|31623.7|31570.6|31624.1|31571.5|31625|31573.7|31623.4|31570.4|23
1642560680000|2022-01-19 02:51:20|31624.2|31571.6|31626.4|31570.6|31626.8|31571.8|31624|31570.4|31
1642560690000|2022-01-19 02:51:30|31625.8|31570.7|31623.4|31566.6|31626|31570.7|31622.8|31566.1|14
1642560700000|2022-01-19 02:51:40|31623.8|31567.7|31623.4|31569.3|31623.8|31569.3|31622.3|31566.2|9
1642560710000|2022-01-19 02:51:50|31623.5|31569.2|31622|31566.5|31623.5|31569.2|31620.2|31564.1|10
1642560720000|2022-01-19 02:52:00|31624.4|31568.9|31625.9|31572.3|31627.8|31572.4|31624.2|31567.8|17
1642560730000|2022-01-19 02:52:10|31625.7|31571.4|31625.9|31571.6|31626|31572.3|31625.1|31570.9|11
1642560740000|2022-01-19 02:52:20|31626|31570.9|31624.1|31567|31626|31571.1|31620.5|31565.4|12
1642560750000|2022-01-19 02:52:30|31623.8|31567.3|31625.3|31567.5|31625.3|31567.5|31623.8|31566.8|5
1642560760000|2022-01-19 02:52:40|31625.6|31566.9|31628.3|31571|31634|31574|31620.1|31564.4|16
1642560770000|2022-01-19 02:52:50|31628.9|31569.7|31632.4|31572.2|31633.9|31572.8|31626.3|31569.6|19
1642560780000|2022-01-19 02:53:00|31632.2|31572|31623.9|31568.6|31632.2|31574|31623.9|31568.5|24
1642560790000|2022-01-19 02:53:10|31623.8|31569|31625.5|31570.3|31625.5|31570.4|31623.8|31569|12
1642560800000|2022-01-19 02:53:20|31625.2|31570.2|31627.8|31571.4|31628.2|31571.5|31623.3|31568.5|14
1642560810000|2022-01-19 02:53:30|31627.6|31571|31623.3|31566.6|31629.2|31573|31623.3|31566.1|12
1642560820000|2022-01-19 02:53:40|31624.2|31566.9|31627.4|31569.5|31631.4|31574.1|31623.9|31566.9|20
1642560830000|2022-01-19 02:53:50|31626.6|31573.9|31629.1|31574.8|31631.3|31575.4|31626.6|31571.4|25
1642560840000|2022-01-19 02:54:00|31628.5|31575.2|31629.3|31573.6|31630.2|31575.2|31628.4|31573|24
1642560850000|2022-01-19 02:54:10|31629|31573.3|31627.5|31570.8|31629.7|31573.9|31626|31569|38
1642560860000|2022-01-19 02:54:20|31627.2|31570.5|31628.3|31572.3|31629.1|31573.4|31627|31570.2|30
1642560870000|2022-01-19 02:54:30|31628.7|31572.1|31625.1|31567.2|31629.7|31572.6|31623.2|31565.3|27
1642560880000|2022-01-19 02:54:40|31624.9|31567.3|31623.2|31567.2|31626.4|31570|31623.2|31567.2|28
1642560890000|2022-01-19 02:54:50|31630.5|31574.2|31629.7|31574.5|31638.5|31577.6|31626.9|31571.7|33
1642560900000|2022-01-19 02:55:00|31630|31574.4|31633.2|31577.8|31636.6|31578.2|31629.7|31573.5|31
1642560910000|2022-01-19 02:55:10|31632.7|31576.1|31632|31576.6|31633.8|31578.3|31631|31576.1|31
1642560920000|2022-01-19 02:55:20|31631.9|31576.8|31632.3|31575.6|31636.4|31578.7|31630.2|31573.4|27
1642560930000|2022-01-19 02:55:30|31632|31575.3|31633.5|31577.1|31633.5|31577.5|31631.1|31574.7|25
1642560940000|2022-01-19 02:55:40|31632.8|31577.4|31635.6|31578.4|31635.6|31578.4|31627.1|31571.4|19
1642560950000|2022-01-19 02:55:50|31635.4|31577.5|31633.5|31577.6|31635.5|31578.8|31632.8|31576.5|16
1642560960000|2022-01-19 02:56:00|31634|31577.4|31629.3|31575.5|31637.4|31581.6|31626.7|31572.5|20
1642560970000|2022-01-19 02:56:10|31633.6|31577.8|31633.7|31576.3|31633.8|31577.8|31632.4|31576.2|15
1642560980000|2022-01-19 02:56:20|31633.6|31576.5|31633.8|31577.1|31634.2|31577.6|31633.1|31576.3|16
1642560990000|2022-01-19 02:56:30|31633.4|31576.7|31629.8|31574.4|31634.9|31578.9|31629.8|31574.4|10
1642561000000|2022-01-19 02:56:40|31634.4|31577.5|31638|31579|31641.5|31580.6|31633.3|31577.5|15
1642561010000|2022-01-19 02:56:50|31637.4|31579.1|31635.8|31579.6|31638.6|31580.9|31634.9|31578.6|15
1642561020000|2022-01-19 02:57:00|31634.1|31579.5|31629.7|31575|31634.1|31579.6|31629.6|31574.3|11
1642561030000|2022-01-19 02:57:10|31630.5|31575.9|31631.9|31575.8|31632.3|31575.9|31630.4|31575.2|13
1642561040000|2022-01-19 02:57:20|31632.2|31575.4|31629|31573.3|31632.2|31576|31629|31573.3|12
1642561050000|2022-01-19 02:57:30|31630.2|31574.7|31633.1|31576.6|31633.7|31578.3|31629.8|31574.3|9
1642561060000|2022-01-19 02:57:40|31635.5|31578|31633.5|31574.8|31635.6|31578|31630.5|31573|16
1642561070000|2022-01-19 02:57:50|31632.9|31574.3|31635|31579.5|31635.5|31579.8|31631.8|31574.3|20
1642561080000|2022-01-19 02:58:00|31635.1|31579.4|31634.8|31577.9|31636.5|31580|31632.8|31576.4|20
1642561090000|2022-01-19 02:58:10|31634.7|31578|31634|31578.3|31635.2|31578.4|31633.7|31577.7|15
1642561100000|2022-01-19 02:58:20|31634.1|31581.8|31631.1|31577.2|31634.1|31581.8|31628.8|31575.2|24
1642561110000|2022-01-19 02:58:30|31631|31577.1|31633.6|31577.7|31635.5|31578.4|31631|31576.7|21
1642561120000|2022-01-19 02:58:40|31633.9|31577.4|31632|31576.4|31633.9|31577.4|31630.8|31574.9|14
1642561130000|2022-01-19 02:58:50|31631.7|31576.1|31637.8|31578.5|31637.8|31579.7|31630|31574.6|16
1642561140000|2022-01-19 02:59:00|31636.5|31579.1|31629.8|31574.9|31637.3|31579.6|31629.8|31574.9|23
1642561150000|2022-01-19 02:59:10|31630.8|31575.3|31630.8|31578|31632.3|31579.3|31629.9|31575.3|15
1642561160000|2022-01-19 02:59:20|31630.7|31577.7|31629.8|31575.6|31632.1|31578.3|31629.8|31575.6|14
1642561170000|2022-01-19 02:59:30|31630.8|31576.6|31631.7|31576.6|31632.5|31577|31630.7|31575.4|13
1642561180000|2022-01-19 02:59:40|31631.1|31576.1|31636.4|31577.3|31636.4|31579.5|31626.1|31571.2|17
1642561190000|2022-01-19 02:59:50|31635.6|31576.6|31629.7|31575.6|31638.5|31578|31628.7|31573.4|26
1642561200000|2022-01-19 03:00:00|31629.3|31576|31633.1|31576.3|31633.3|31577|31629.3|31574.5|24
1642561210000|2022-01-19 03:00:10|31634.6|31577.5|31628.7|31573.4|31634.6|31577.5|31628.6|31572.8|21
1642561220000|2022-01-19 03:00:20|31629.3|31573.9|31631.8|31578.3|31634.5|31578.8|31628.4|31573.5|18
1642561230000|2022-01-19 03:00:30|31631.3|31578.8|31633.6|31576.4|31635.3|31578.8|31631.3|31575.4|24
1642561240000|2022-01-19 03:00:40|31633.7|31576.1|31634.2|31577.5|31635|31577.5|31632.7|31575.7|18
1642561250000|2022-01-19 03:00:50|31633.9|31579.2|31631.2|31575.5|31633.9|31579.5|31627.7|31571.8|17
1642561260000|2022-01-19 03:01:00|31630.9|31576.2|31632.7|31576.9|31634.2|31577.7|31630.9|31576.1|16
1642561270000|2022-01-19 03:01:10|31633.1|31576.5|31635|31578.6|31635.4|31578.6|31632.2|31576.5|17
1642561280000|2022-01-19 03:01:20|31635.3|31578.9|31634.4|31579.3|31641.2|31580.3|31631.7|31572.9|21
1642561290000|2022-01-19 03:01:30|31633.6|31579.4|31635.4|31579.6|31635.8|31580.9|31633.6|31578.4|20
1642561300000|2022-01-19 03:01:40|31635.1|31580|31632.7|31577|31635.1|31580|31630.5|31576|15
1642561310000|2022-01-19 03:01:50|31633.3|31576.7|31631.8|31576.6|31634.1|31577.5|31631.3|31575.8|12
1642561320000|2022-01-19 03:02:00|31631.7|31576.7|31633.6|31576.6|31633.9|31578.4|31629|31574.1|15
1642561330000|2022-01-19 03:02:10|31632.8|31578.4|31633.5|31578.1|31634.3|31578.4|31632.8|31576.3|7
1642561340000|2022-01-19 03:02:20|31632.9|31577.6|31633.3|31575|31635.1|31580.6|31630.5|31574.7|22
1642561350000|2022-01-19 03:02:30|31630|31578.4|31633.4|31577.8|31633.4|31578.4|31630|31576.5|19
1642561360000|2022-01-19 03:02:40|31633.7|31578.1|31633.6|31576.2|31634.8|31580.4|31631.9|31575.7|22
1642561370000|2022-01-19 03:02:50|31632.5|31576.6|31636.4|31579.2|31636.5|31579.7|31632|31576.5|14
1642561380000|2022-01-19 03:03:00|31637.3|31579.5|31636.6|31579.9|31637.5|31580.2|31635.5|31579|13
1642561390000|2022-01-19 03:03:10|31636.2|31579.8|31631.4|31575.5|31636.4|31579.8|31629.6|31573.6|12
1642561400000|2022-01-19 03:03:20|31631.2|31576|31637.9|31581.1|31644.4|31583|31631.2|31576|13
1642561410000|2022-01-19 03:03:30|31636.4|31579.9|31634.9|31579|31636.4|31580.6|31630.9|31576.3|11
1642561420000|2022-01-19 03:03:40|31634.6|31578.8|31633.8|31579|31635.4|31581.2|31633.6|31578.8|12
1642561430000|2022-01-19 03:03:50|31635.7|31580.7|31632|31577.3|31635.7|31580.7|31628.5|31574.6|12
1642561440000|2022-01-19 03:04:00|31631.1|31577.8|31636.6|31579|31636.8|31579|31631.1|31577.4|14
1642561450000|2022-01-19 03:04:10|31638.4|31580.2|31628.3|31578.3|31638.7|31580.2|31628.3|31574.9|9
1642561460000|2022-01-19 03:04:20|31633|31577|31635.6|31578|31636.4|31579.4|31632.5|31576.7|12
1642561470000|2022-01-19 03:04:30|31635.5|31579.1|31636.1|31580.8|31636.4|31581.5|31633.1|31578|12
1642561480000|2022-01-19 03:04:40|31635.7|31580.2|31634.3|31578.2|31637.5|31581.1|31632.1|31576.4|20
1642561490000|2022-01-19 03:04:50|31634.5|31578.5|31634.2|31577.9|31635.8|31579|31633|31576.8|20
1642561500000|2022-01-19 03:05:00|31633.7|31578|31636.9|31578.4|31638.3|31578.4|31632.5|31576.8|19
1642561510000|2022-01-19 03:05:10|31636.7|31577.9|31635.6|31577.4|31637.3|31578.1|31635.6|31577.2|11
1642561520000|2022-01-19 03:05:20|31635.2|31577|31632.6|31576.6|31636.2|31577.3|31632.6|31576.5|13
1642561530000|2022-01-19 03:05:30|31629.4|31574.4|31635.3|31578.3|31635.3|31578.3|31628.7|31574.4|13
1642561540000|2022-01-19 03:05:40|31635|31578.1|31634.1|31577.9|31636.1|31578.3|31633.9|31577.1|22
1642561550000|2022-01-19 03:05:50|31633.7|31577.4|31634.1|31576.8|31634.1|31577.4|31629.9|31574.7|14
1642561560000|2022-01-19 03:06:00|31633.5|31576.6|31634.7|31577.8|31636.2|31578|31633.5|31576.6|14
1642561570000|2022-01-19 03:06:10|31629.6|31574.4|31635.1|31577.8|31636|31578.6|31629.6|31574.3|15
1642561580000|2022-01-19 03:06:20|31635.7|31577.5|31634.2|31579.1|31635.7|31581.3|31632.5|31577.5|7
1642561590000|2022-01-19 03:06:30|31634.3|31579|31636.1|31577.8|31636.4|31579.8|31632.4|31577.8|8
1642561600000|2022-01-19 03:06:40|31632.7|31574.8|31638.8|31581.8|31640.5|31582.8|31632.7|31574.8|19
1642561610000|2022-01-19 03:06:50|31638.4|31581.4|31638.4|31581.1|31639.3|31582|31637.2|31580.8|17
1642561620000|2022-01-19 03:07:00|31631.7|31576.5|31634.6|31578.4|31634.6|31578.7|31631.2|31576.4|14
1642561630000|2022-01-19 03:07:10|31634.3|31578.7|31636.9|31579.7|31637.2|31579.9|31633.7|31578.3|12
1642561640000|2022-01-19 03:07:20|31630.3|31574.7|31633.4|31577.6|31633.4|31577.9|31630.3|31574.5|11
1642561650000|2022-01-19 03:07:30|31631.9|31578.1|31636.9|31580.5|31639.1|31580.8|31631.9|31578.1|15
1642561660000|2022-01-19 03:07:40|31628.1|31573.9|31632.4|31577.2|31638.4|31581.5|31628.1|31573.9|20
1642561670000|2022-01-19 03:07:50|31633.1|31577.5|31632.8|31578.4|31634.8|31578.9|31631.9|31576.5|16
1642561680000|2022-01-19 03:08:00|31633|31578.8|31631.5|31576.3|31633.2|31578.8|31630.1|31575.9|11
1642561690000|2022-01-19 03:08:10|31632.3|31576.5|31632|31577|31637|31580.4|31629.5|31576.5|18
1642561700000|2022-01-19 03:08:20|31631.3|31577.1|31632.8|31575.3|31635.9|31577.6|31627|31573.3|13
1642561710000|2022-01-19 03:08:30|31632.3|31576.8|31633.4|31580.7|31634.3|31582.8|31631.5|31575.6|11
1642561720000|2022-01-19 03:08:40|31634.1|31580|31632.2|31576.2|31636.6|31580.4|31632.2|31574.6|17
1642561730000|2022-01-19 03:08:50|31632.9|31576.8|31630.8|31573.6|31635.2|31577.6|31625.1|31569.9|17
1642561740000|2022-01-19 03:09:00|31630.2|31574.9|31631.7|31576.1|31634|31576.3|31629.6|31574.6|21
1642561750000|2022-01-19 03:09:10|31632|31575.8|31630.3|31574.9|31634.3|31577.5|31629.3|31573.1|16
1642561760000|2022-01-19 03:09:20|31630.2|31574.7|31630.4|31575.6|31631|31575.8|31629.4|31574.3|17
1642561770000|2022-01-19 03:09:30|31630.7|31575.1|31626.8|31576.3|31636.5|31578.2|31624.1|31568.4|12
1642561780000|2022-01-19 03:09:40|31624.7|31573|31631.8|31578.4|31633.8|31578.4|31624.7|31573|13
1642561790000|2022-01-19 03:09:50|31632.1|31577.7|31628.3|31574.5|31632.2|31578|31625.4|31572.5|15
1642561800000|2022-01-19 03:10:00|31628.2|31574.9|31632.9|31575.8|31632.9|31575.9|31628.2|31574.8|14
1642561810000|2022-01-19 03:10:10|31631.6|31575.5|31631.6|31573.8|31631.6|31575.5|31627.5|31571.9|6
1642561820000|2022-01-19 03:10:20|31634.3|31574.6|31630.6|31573.2|31634.4|31576.2|31628.3|31572.7|17
1642561830000|2022-01-19 03:10:30|31629.5|31574.2|31631|31573.9|31633.2|31575|31629.5|31573.5|15
1642561840000|2022-01-19 03:10:40|31630.3|31574.7|31626.7|31574.2|31630.8|31574.9|31625.7|31570.7|10
1642561850000|2022-01-19 03:10:50|31626.4|31573.6|31632.1|31574|31632.7|31575.1|31626.4|31573.6|11
1642561860000|2022-01-19 03:11:00|31631|31574.8|31628.2|31572.9|31632.3|31575.7|31627.3|31571.7|17
1642561870000|2022-01-19 03:11:10|31629.5|31573.1|31630.2|31574.3|31631.5|31574.7|31629.4|31573|7
1642561880000|2022-01-19 03:11:20|31629.8|31574.5|31626.7|31573.8|31629.8|31574.9|31623|31569.2|13
1642561890000|2022-01-19 03:11:30|31624.8|31574.8|31625.7|31572.7|31629.4|31574.8|31624.8|31570.7|13
1642561900000|2022-01-19 03:11:40|31625.4|31572.3|31628|31572.3|31628.7|31573|31625.4|31571.9|20
1642561910000|2022-01-19 03:11:50|31627.7|31572.5|31629.2|31572.2|31629.2|31572.9|31626.1|31571.7|9
1642561920000|2022-01-19 03:12:00|31628.9|31572.8|31625.2|31568.7|31631.2|31574.3|31625.2|31568.7|13
1642561930000|2022-01-19 03:12:10|31624.9|31569.2|31626.1|31570.3|31627.6|31571|31624.9|31569.2|7
1642561940000|2022-01-19 03:12:20|31627|31570|31623.5|31567.9|31627.1|31570.6|31623.5|31567.9|8
1642561950000|2022-01-19 03:12:30|31624.5|31570.3|31628.9|31574|31630.3|31575.8|31624.5|31569.7|21
1642561960000|2022-01-19 03:12:40|31629|31573.9|31627.2|31572.5|31629.3|31574.7|31623.1|31568.6|17
1642561970000|2022-01-19 03:12:50|31627.7|31571.8|31626.1|31570.9|31627.7|31572.9|31625.1|31569.7|17
1642561980000|2022-01-19 03:13:00|31625.4|31571.4|31621.9|31568.5|31627.5|31571.7|31621.1|31566.9|11
1642561990000|2022-01-19 03:13:10|31622.9|31568.6|31624|31569.1|31626.8|31570.4|31622.5|31568.6|12
1642562000000|2022-01-19 03:13:20|31623|31569.7|31628|31571.4|31629.6|31572.4|31622.9|31569.7|14
1642562010000|2022-01-19 03:13:30|31628.2|31571.1|31629.3|31572.5|31629.7|31572.9|31627|31571|14
1642562020000|2022-01-19 03:13:40|31629.5|31572.1|31624.5|31571.9|31629.5|31574.3|31622.4|31568.8|10
1642562030000|2022-01-19 03:13:50|31624.6|31571.7|31626.1|31570.4|31628.5|31572.9|31624.4|31570.4|17
1642562040000|2022-01-19 03:14:00|31627.9|31571.9|31629|31574.7|31631.3|31575|31627.9|31571.9|12
1642562050000|2022-01-19 03:14:10|31629.1|31574.6|31622.9|31570.3|31631.4|31575|31620.4|31568.4|14
1642562060000|2022-01-19 03:14:20|31622.7|31571.2|31629.1|31572.1|31629.1|31572.3|31622.7|31570.7|11
1642562070000|2022-01-19 03:14:30|31628.3|31572.3|31625.4|31574.6|31629.7|31574.7|31623.6|31568.2|16
1642562080000|2022-01-19 03:14:40|31627|31572.6|31630.6|31573|31630.6|31573.7|31625.9|31571.9|15
1642562090000|2022-01-19 03:14:50|31629.1|31573.9|31626.8|31571|31630.4|31573.9|31623.9|31569.9|14
1642562100000|2022-01-19 03:15:00|31626.1|31570.8|31630.4|31574|31630.4|31574.3|31625.8|31569.8|21
1642562110000|2022-01-19 03:15:10|31630|31574.3|31629.9|31574.3|31631.4|31574.7|31629.5|31573.3|15
1642562120000|2022-01-19 03:15:20|31630.3|31574.6|31629.2|31572.4|31630.9|31574.6|31628.5|31571.4|17
1642562130000|2022-01-19 03:15:30|31629.5|31572.7|31624.9|31571.6|31629.5|31573.3|31622.3|31567.8|22
1642562140000|2022-01-19 03:15:40|31625|31571.4|31631.4|31572.3|31631.6|31574.1|31625|31571.4|20
1642562150000|2022-01-19 03:15:50|31630.9|31572.6|31628.3|31572.2|31630.9|31572.6|31625.6|31569.5|15
1642562160000|2022-01-19 03:16:00|31628.2|31571.9|31629.6|31573.3|31630.6|31573.7|31627.5|31571.3|16
1642562170000|2022-01-19 03:16:10|31630.1|31573|31628|31572.7|31633|31573.4|31621.5|31568.3|19
1642562180000|2022-01-19 03:16:20|31628.9|31572|31627.4|31574.3|31629.5|31575.6|31626.6|31571.1|13
1642562190000|2022-01-19 03:16:30|31627.3|31573.6|31628.3|31573.3|31630.3|31575.1|31627.3|31572.8|17
1642562200000|2022-01-19 03:16:40|31628.5|31573.6|31627.5|31571.5|31628.7|31573.6|31624.4|31569.9|19
1642562210000|2022-01-19 03:16:50|31627.8|31571.2|31626.9|31569.9|31631|31573|31626.9|31569.9|13
1642562220000|2022-01-19 03:17:00|31630.5|31572.8|31626.7|31570.3|31630.5|31574.3|31621|31567.6|14
1642562230000|2022-01-19 03:17:10|31627.1|31570.5|31627|31571.8|31627.8|31572.2|31625|31570.2|11
1642562240000|2022-01-19 03:17:20|31627.4|31571.5|31626.6|31573.1|31627.4|31573.9|31625.8|31571.3|14
1642562250000|2022-01-19 03:17:30|31626.8|31572.9|31627.6|31572.4|31628.4|31574|31626.3|31571.3|20
1642562260000|2022-01-19 03:17:40|31628.2|31572.3|31627.5|31572.3|31629.8|31572.6|31627.5|31571.2|15
1642562270000|2022-01-19 03:17:50|31627.6|31572.2|31626.5|31570.5|31627.6|31572.2|31624.6|31570|13
1642562280000|2022-01-19 03:18:00|31624.5|31571.6|31629|31571.9|31630.7|31574.2|31624.5|31571.2|18
1642562290000|2022-01-19 03:18:10|31618.8|31565.7|31624.3|31572.4|31628|31572.8|31618.8|31565.7|18
1642562300000|2022-01-19 03:18:20|31624.4|31572.6|31626.5|31569.5|31626.8|31573.3|31623.3|31569.2|8
1642562310000|2022-01-19 03:18:30|31625.8|31570.4|31625.8|31569.9|31625.8|31571|31625|31569.1|12
1642562320000|2022-01-19 03:18:40|31624.5|31570.8|31626.4|31569.4|31626.4|31571|31620.1|31567.4|13
1642562330000|2022-01-19 03:18:50|31625.7|31569.9|31624.5|31570.8|31626.5|31571|31624.5|31568.5|10
1642562340000|2022-01-19 03:19:00|31625.1|31569.7|31624.9|31572.2|31627.6|31573.3|31624.4|31569.7|14
1642562350000|2022-01-19 03:19:10|31625.3|31572.9|31623.6|31570|31625.4|31572.9|31618.9|31567.3|11
1642562360000|2022-01-19 03:19:20|31623.1|31569.5|31623.2|31570|31623.4|31570.3|31622.4|31568.9|7
1642562370000|2022-01-19 03:19:30|31622.2|31570.3|31628.4|31570.3|31628.4|31570.8|31622.2|31569.6|11
1642562380000|2022-01-19 03:19:40|31627.3|31570.6|31623.9|31568|31627.5|31570.6|31621.3|31567.4|15
1642562390000|2022-01-19 03:19:50|31623.2|31567.8|31624.2|31571.3|31626.3|31571.3|31623.2|31567.8|11
1642562400000|2022-01-19 03:20:00|31623|31572|31625|31571.6|31628|31574.4|31623|31568|9
1642562410000|2022-01-19 03:20:10|31626.2|31570.3|31625.5|31569.1|31628.6|31571.2|31621.7|31567.3|13
1642562420000|2022-01-19 03:20:20|31624.4|31569.2|31624.3|31569.1|31624.4|31569.2|31621.6|31566.8|7
1642562430000|2022-01-19 03:20:30|31624.4|31569.2|31624.1|31571.3|31624.6|31571.5|31623.2|31568.8|5
1642562440000|2022-01-19 03:20:40|31624.5|31571|31625|31570.8|31626.4|31571|31624.5|31569.4|8
1642562450000|2022-01-19 03:20:50|31624.9|31571|31619.9|31569.9|31625|31571|31615.3|31563.3|6
1642562460000|2022-01-19 03:21:00|31620.4|31570.4|31626|31571.7|31627.1|31572.2|31619.4|31569.4|10
1642562470000|2022-01-19 03:21:10|31626.2|31571|31626.2|31570.4|31626.2|31571.4|31621.6|31567.1|8
1642562480000|2022-01-19 03:21:20|31625.8|31569.8|31627.7|31571.9|31628.4|31571.9|31625.7|31569.8|8
1642562490000|2022-01-19 03:21:30|31627.9|31571.7|31621.3|31566.9|31627.9|31572.6|31621.3|31566.9|9
1642562500000|2022-01-19 03:21:40|31620.7|31566.8|31627|31569.4|31627|31569.5|31620.7|31566.8|6
1642562510000|2022-01-19 03:21:50|31626.9|31571.9|31620.2|31568|31627.5|31574.7|31620.2|31568|14
1642562520000|2022-01-19 03:22:00|31620.5|31568.3|31623.6|31570.6|31624.5|31570.8|31620.5|31568.3|9
1642562530000|2022-01-19 03:22:10|31623.7|31569.3|31623|31570.1|31625.4|31570.1|31623|31569.3|7
1642562540000|2022-01-19 03:22:20|31623.2|31569.4|31622|31567.2|31627.2|31572.7|31622|31567.2|8
1642562550000|2022-01-19 03:22:30|31621.9|31568.4|31626.4|31571.4|31628.2|31572.8|31621.9|31568.4|15
1642562560000|2022-01-19 03:22:40|31625.8|31570.2|31621.3|31568.4|31627.5|31574.3|31618.9|31568.4|9
1642562570000|2022-01-19 03:22:50|31621|31568|31627.1|31572.2|31629|31572.7|31621|31568|12
1642562580000|2022-01-19 03:23:00|31627.2|31572.4|31623.4|31568.2|31628.9|31572.7|31623.4|31568.2|17
1642562590000|2022-01-19 03:23:10|31624.7|31568.9|31625.2|31569.5|31625.6|31570.4|31624.4|31568.9|9
1642562600000|2022-01-19 03:23:20|31623.5|31570|31622.1|31568|31625.3|31570.5|31622.1|31568|15
1642562610000|2022-01-19 03:23:30|31623.2|31569|31629.1|31571|31629.1|31572.5|31623.2|31568.8|13
1642562620000|2022-01-19 03:23:40|31628.1|31571.9|31619.5|31566.9|31628.1|31575.4|31619.5|31566.9|6
1642562630000|2022-01-19 03:23:50|31619.1|31569.1|31625.5|31569.5|31625.6|31571.4|31619.1|31569.1|9
1642562640000|2022-01-19 03:24:00|31624.7|31569.3|31626.9|31570.9|31627|31571|31624.3|31569.3|11
1642562650000|2022-01-19 03:24:10|31626.3|31570.5|31619|31565.8|31629.3|31572.6|31619|31565.8|11
1642562660000|2022-01-19 03:24:20|31622.3|31568.7|31630.2|31572.9|31630.2|31574.5|31619.6|31568.7|14
1642562670000|2022-01-19 03:24:30|31629.6|31573.2|31625.9|31575.2|31629.6|31575.2|31625.9|31572.2|17
1642562680000|2022-01-19 03:24:40|31625.2|31574.8|31626.1|31571.5|31629.5|31574.8|31624.8|31570.7|14
1642562690000|2022-01-19 03:24:50|31625.3|31571.1|31624.4|31571.1|31625.3|31572.4|31622.8|31570|16
1642562700000|2022-01-19 03:25:00|31622.2|31572.2|31626.3|31569.5|31627.5|31572.2|31622.2|31569.3|20
1642562710000|2022-01-19 03:25:10|31626.9|31569.9|31628.9|31569.9|31628.9|31571.7|31626.6|31569.9|10
1642562720000|2022-01-19 03:25:20|31629.1|31569.8|31629.1|31569.4|31630.2|31570.9|31621.1|31564.7|18
1642562730000|2022-01-19 03:25:30|31626.8|31570.4|31628.2|31571.6|31629.6|31572.6|31626.8|31569.6|19
1642562740000|2022-01-19 03:25:40|31628.9|31571.8|31625.6|31569.7|31629|31571.8|31623.8|31568.2|16
1642562750000|2022-01-19 03:25:50|31625.9|31569.6|31627.2|31569.2|31627.5|31569.6|31625.9|31568.5|14
1642562760000|2022-01-19 03:26:00|31627.1|31568.9|31628.1|31570.7|31630.1|31570.7|31623.2|31566.8|18
1642562770000|2022-01-19 03:26:10|31628.6|31569.8|31627.9|31570.1|31630|31570.7|31627.5|31569|18
1642562780000|2022-01-19 03:26:20|31628.3|31569.6|31626.7|31571.7|31629.5|31572.2|31626.3|31569.3|16
1642562790000|2022-01-19 03:26:30|31626.1|31571.9|31625.8|31567.2|31627.1|31571.9|31620.4|31565.5|8
1642562800000|2022-01-19 03:26:40|31624.9|31566.6|31627|31568.6|31628.8|31569.6|31624.5|31566.2|16
1642562810000|2022-01-19 03:26:50|31626.7|31568.8|31625.3|31568.5|31626.9|31569.1|31624.2|31567.6|12
1642562820000|2022-01-19 03:27:00|31629.6|31570.8|31630.6|31571.3|31632.3|31572.3|31626.2|31569.4|19
1642562830000|2022-01-19 03:27:10|31630.9|31571.1|31626.9|31568.4|31630.9|31571.4|31623.5|31567.3|16
1642562840000|2022-01-19 03:27:20|31626|31568.6|31625.7|31570.1|31627|31571.5|31624.8|31568.2|9
1642562850000|2022-01-19 03:27:30|31626.1|31570.3|31624.3|31568.8|31626.3|31570.4|31622.9|31568.4|11
1642562860000|2022-01-19 03:27:40|31625|31568.6|31628.7|31570.1|31629.8|31571.1|31625|31568.6|16
1642562870000|2022-01-19 03:27:50|31627.8|31571|31625.4|31570.5|31628.1|31571|31622.9|31568.2|12
1642562880000|2022-01-19 03:28:00|31627.4|31569.5|31626.4|31570.3|31628.2|31570.9|31625.5|31569|19
1642562890000|2022-01-19 03:28:10|31625.7|31570.9|31628.4|31573.5|31630|31573.8|31624.8|31570.4|12
1642562900000|2022-01-19 03:28:20|31628.2|31572.9|31630.4|31572.6|31631.5|31573.1|31622.7|31565.8|16
1642562910000|2022-01-19 03:28:30|31629.7|31573.2|31632.3|31572.6|31632.3|31573.3|31629.3|31572.1|9
1642562920000|2022-01-19 03:28:40|31630.7|31573.2|31631.5|31572.9|31631.8|31573.2|31630|31572.4|15
1642562930000|2022-01-19 03:28:50|31630.7|31573.1|31629.5|31571.4|31632.3|31573.9|31626.8|31570.3|10
1642562940000|2022-01-19 03:29:00|31626.8|31572|31631.7|31572.5|31633.2|31573.2|31626.8|31571.8|15
1642562950000|2022-01-19 03:29:10|31631.1|31572.9|31629.7|31573.1|31632.1|31575.1|31629.4|31572.3|17
1642562960000|2022-01-19 03:29:20|31630.6|31573.3|31628.7|31571.6|31631.2|31573.7|31625.9|31569.2|17
1642562970000|2022-01-19 03:29:30|31628.4|31571.9|31629.2|31571.8|31629.6|31572.1|31628.3|31571.1|14
1642562980000|2022-01-19 03:29:40|31628.9|31572.2|31625.9|31569.9|31630.1|31572.6|31625.9|31569.8|11
1642562990000|2022-01-19 03:29:50|31626.3|31570.5|31632.2|31572.1|31633.4|31574.2|31626.2|31570.4|14
1642563000000|2022-01-19 03:30:00|31631.4|31572.5|31630.1|31574.8|31632.6|31574.8|31630|31572.5|15
1642563010000|2022-01-19 03:30:10|31630.4|31574.2|31628.6|31571.2|31630.4|31575.2|31627.3|31569.8|15
1642563020000|2022-01-19 03:30:20|31630.4|31571.4|31630.2|31570.6|31630.4|31571.6|31628|31570.4|13
1642563030000|2022-01-19 03:30:30|31629.7|31570.4|31630.2|31571.2|31630.8|31571.4|31628.1|31568.8|15
1642563040000|2022-01-19 03:30:40|31633.6|31573.6|31631.7|31571.5|31633.6|31574.5|31629.2|31571.5|15
1642563050000|2022-01-19 03:30:50|31630.1|31572.9|31631.4|31571.5|31632.4|31573.4|31630.1|31571.3|23
1642563060000|2022-01-19 03:31:00|31630.2|31571.8|31630.3|31572.6|31634|31572.9|31625.3|31570.6|15
1642563070000|2022-01-19 03:31:10|31629.1|31573.6|31632.7|31572.5|31632.9|31573.6|31629.1|31571.3|23
1642563080000|2022-01-19 03:31:20|31631.7|31572.9|31629.3|31570|31631.7|31573.4|31627.2|31569.3|11
1642563090000|2022-01-19 03:31:30|31631|31571|31632.4|31572.3|31633.6|31572.7|31630.7|31571|8
1642563100000|2022-01-19 03:31:40|31632.9|31571.2|31631.1|31572.5|31632.9|31573|31630.2|31571.2|5
1642563110000|2022-01-19 03:31:50|31631.2|31572.4|31626.6|31572.4|31631.2|31572.8|31625|31567.6|9
1642563120000|2022-01-19 03:32:00|31626|31572|31630|31569.5|31631.8|31573.9|31626|31568|16
1642563130000|2022-01-19 03:32:10|31630.2|31569.7|31629.7|31570.8|31630.6|31570.8|31629.7|31569.7|7
1642563140000|2022-01-19 03:32:20|31629.6|31570.6|31629.5|31568.3|31632.1|31570.9|31629.4|31568.3|8
1642563150000|2022-01-19 03:32:30|31626.8|31571|31631.8|31572.5|31632.8|31572.8|31626.8|31570.4|15
1642563160000|2022-01-19 03:32:40|31630.6|31572.9|31633|31572.3|31633.8|31573.2|31630.3|31571.4|8
1642563170000|2022-01-19 03:32:50|31631|31571.7|31628.2|31569.9|31631.4|31575.3|31628.2|31568.4|12
1642563180000|2022-01-19 03:33:00|31630|31570.6|31629.8|31571.5|31631.6|31571.8|31629.5|31570.1|14
1642563190000|2022-01-19 03:33:10|31631.2|31570.9|31630.5|31571.5|31631.2|31572.5|31629.8|31570.9|13
1642563200000|2022-01-19 03:33:20|31630.1|31571.6|31629.3|31569.2|31631.4|31573.3|31629.3|31569.2|10
1642563210000|2022-01-19 03:33:30|31630.5|31570.4|31632.1|31573.4|31632.1|31573.4|31630.3|31569.8|11
1642563220000|2022-01-19 03:33:40|31630.6|31573.7|31624|31567.7|31632.3|31574.9|31624|31567.7|11
1642563230000|2022-01-19 03:33:50|31621.8|31569.2|31630.1|31572.2|31630.6|31573.8|31621.8|31569.2|11
1642563240000|2022-01-19 03:34:00|31629.6|31572.6|31629.9|31570.3|31630|31572.6|31627.7|31569|9
1642563250000|2022-01-19 03:34:10|31629|31570.6|31629|31571.2|31630.1|31572|31629|31570.6|8
1642563260000|2022-01-19 03:34:20|31629.6|31572.7|31631|31573.8|31631.6|31573.8|31629.5|31571.3|9
1642563270000|2022-01-19 03:34:30|31631.5|31573.4|31630.2|31571.8|31631.9|31574.5|31627.4|31567.5|20
1642563280000|2022-01-19 03:34:40|31630.4|31572.8|31630.8|31572.5|31631.3|31575.1|31628.4|31571.9|12
1642563290000|2022-01-19 03:34:50|31629.8|31573.1|31630.9|31572.6|31631.1|31573.7|31629.5|31572.5|14
1642563300000|2022-01-19 03:35:00|31630.1|31573.1|31630.3|31571.9|31630.6|31573.1|31627.5|31568.9|13
1642563310000|2022-01-19 03:35:10|31630|31571.6|31631|31572.6|31632.9|31573|31629.3|31571.2|6
1642563320000|2022-01-19 03:35:20|31631.2|31572.7|31630.8|31569.9|31631.2|31572.7|31625.9|31565.4|10
1642563330000|2022-01-19 03:35:30|31630.2|31570.1|31628.7|31569.8|31633.8|31574.5|31626.6|31568.4|25
1642563340000|2022-01-19 03:35:40|31628.4|31570.6|31629.6|31571.1|31631|31571.7|31627.8|31568.9|25
1642563350000|2022-01-19 03:35:50|31629.1|31571.3|31626.1|31569.5|31629.7|31571.3|31623.9|31566.4|21
1642563360000|2022-01-19 03:36:00|31626.4|31569.2|31627.3|31570.6|31628.9|31570.6|31625.8|31568.3|15
1642563370000|2022-01-19 03:36:10|31627.8|31570|31627.6|31570.3|31628.6|31570.8|31626|31569|18
1642563380000|2022-01-19 03:36:20|31627.9|31570.7|31627.6|31569.2|31628.9|31571.7|31620.4|31564.3|20
1642563390000|2022-01-19 03:36:30|31625.9|31571.4|31627.6|31569.7|31627.6|31571.9|31625.3|31569.4|13
1642563400000|2022-01-19 03:36:40|31626.8|31570.9|31626.5|31569.1|31627.1|31571.3|31622.9|31566.1|17
1642563410000|2022-01-19 03:36:50|31626|31568.6|31627.1|31569.1|31628|31569.7|31625.6|31568.5|15
1642563420000|2022-01-19 03:37:00|31629.7|31570.4|31628.4|31569.6|31629.7|31570.4|31628.1|31569.6|17
1642563430000|2022-01-19 03:37:10|31628.1|31569.9|31627.5|31568.7|31628.4|31569.9|31623.2|31565.4|24
1642563440000|2022-01-19 03:37:20|31626.8|31569.8|31626.1|31570.6|31627.2|31571.9|31625.6|31569.4|19
1642563450000|2022-01-19 03:37:30|31625.9|31570.8|31625.3|31568.2|31626.4|31570.8|31622|31565.4|18
1642563460000|2022-01-19 03:37:40|31625.5|31567.9|31624.9|31567.9|31625.5|31568.2|31623.8|31567.2|19
1642563470000|2022-01-19 03:37:50|31625.3|31567.6|31625.9|31570.5|31626.9|31570.7|31624.5|31567.6|17
1642563480000|2022-01-19 03:38:00|31625.5|31570.1|31625|31568|31626.3|31570.5|31622.2|31564.9|23
1642563490000|2022-01-19 03:38:10|31625.1|31567.9|31628.8|31571.8|31628.8|31572.4|31623.4|31567.9|21
1642563500000|2022-01-19 03:38:20|31628.7|31572.2|31625.2|31568.7|31628.7|31572.2|31622.6|31565.4|16
1642563510000|2022-01-19 03:38:30|31625.5|31568.2|31624.6|31568.4|31625.5|31569.4|31624.2|31568.2|13
1642563520000|2022-01-19 03:38:40|31625.9|31568.7|31628.2|31571.5|31628.8|31572.3|31625.9|31568.7|13
1642563530000|2022-01-19 03:38:50|31627.7|31571.8|31628.1|31571.1|31628.2|31574.6|31621.7|31566|12
1642563540000|2022-01-19 03:39:00|31627.1|31572.4|31624.9|31571.2|31628.7|31572.9|31624.9|31570.5|23
1642563550000|2022-01-19 03:39:10|31625.6|31572|31622.8|31567|31625.9|31572|31618.5|31559.7|24
1642563560000|2022-01-19 03:39:20|31622.4|31566.1|31625.5|31567.2|31625.5|31568|31621.5|31565.9|18
1642563570000|2022-01-19 03:39:30|31624.4|31567.4|31621.9|31566.8|31624.5|31569.1|31619|31565|14
1642563580000|2022-01-19 03:39:40|31621.8|31567|31624|31567.9|31625.2|31569.8|31620.9|31566.6|17
1642563590000|2022-01-19 03:39:50|31624.5|31567.8|31624.7|31567.3|31628|31569.3|31618.2|31564.5|15
1642563600000|2022-01-19 03:40:00|31623.4|31568.2|31625|31568|31625.3|31568.7|31623.2|31567.2|17
1642563610000|2022-01-19 03:40:10|31623.7|31568.9|31620.4|31566.9|31624.4|31570.5|31618.9|31564.7|15
1642563620000|2022-01-19 03:40:20|31620|31568.6|31622.6|31567.9|31625.2|31569.2|31620|31567.6|9
1642563630000|2022-01-19 03:40:30|31624.2|31567.3|31621.5|31565.6|31624.5|31568.4|31619.9|31565|13
1642563640000|2022-01-19 03:40:40|31621.1|31566.2|31621.2|31566.5|31622.6|31567.8|31620.2|31566|11
1642563650000|2022-01-19 03:40:50|31621.4|31566|31619.1|31564.5|31621.5|31566.8|31619.1|31564.5|10
1642563660000|2022-01-19 03:41:00|31620.1|31565.6|31626|31563.3|31627.1|31570.4|31620.1|31560.3|17
1642563670000|2022-01-19 03:41:10|31626.6|31564|31627.7|31561.1|31628.2|31564|31626.6|31561.1|20
1642563680000|2022-01-19 03:41:20|31627.1|31561.4|31627.2|31560.8|31628.1|31562.6|31626.1|31559.5|16
1642563690000|2022-01-19 03:41:30|31626.5|31561|31623.3|31562.5|31627.5|31562.5|31622.2|31556.8|13
1642563700000|2022-01-19 03:41:40|31629.9|31557.6|31627.7|31561.3|31629.9|31563.4|31626.5|31557.6|16
1642563710000|2022-01-19 03:41:50|31628.5|31560.8|31623.1|31558.1|31628.5|31561.2|31622.1|31558.1|15
1642563720000|2022-01-19 03:42:00|31626|31562.6|31625.8|31560.7|31629.4|31563.4|31623.4|31557.8|20
1642563730000|2022-01-19 03:42:10|31625.5|31558.6|31626.4|31560.6|31626.4|31560.6|31623.9|31557.4|11
1642563740000|2022-01-19 03:42:20|31626.9|31559.9|31620.8|31555.6|31626.9|31560.7|31620.8|31555.6|11
1642563750000|2022-01-19 03:42:30|31620.7|31556.1|31626.2|31559.6|31626.8|31563.1|31619.2|31555.1|9
1642563760000|2022-01-19 03:42:40|31625.2|31557.9|31628.3|31558.2|31628.8|31561.9|31618.5|31556.3|18
1642563770000|2022-01-19 03:42:50|31626.5|31559.2|31616.8|31555.7|31627.8|31562.4|31616.8|31555.7|17
1642563780000|2022-01-19 03:43:00|31619|31555.1|31623.1|31558.3|31625.5|31560.3|31619|31555.1|13
1642563790000|2022-01-19 03:43:10|31623.8|31558.2|31620.2|31562.5|31623.8|31562.5|31618.4|31558.2|18
1642563800000|2022-01-19 03:43:20|31620.4|31561.6|31614.6|31557.4|31621.1|31562.4|31614.6|31556.6|12
1642563810000|2022-01-19 03:43:30|31620|31560.2|31622.9|31562.8|31624|31563.5|31619.9|31558|24
1642563820000|2022-01-19 03:43:40|31622.7|31561.6|31618.2|31558.4|31623.6|31563.7|31618.2|31558.4|15
1642563830000|2022-01-19 03:43:50|31617.9|31558.8|31618.9|31560.8|31619.1|31562.2|31617.2|31558.5|17
1642563840000|2022-01-19 03:44:00|31618.7|31561.2|31617|31558.2|31623.1|31563.3|31617|31558.2|12
1642563850000|2022-01-19 03:44:10|31618|31558|31619.6|31561.1|31620.7|31561.2|31617.9|31558|16
1642563860000|2022-01-19 03:44:20|31619.9|31560.5|31615.4|31556.8|31621.3|31562.3|31615.4|31555.6|16
1642563870000|2022-01-19 03:44:30|31615|31557.9|31616.7|31559.7|31618.2|31559.9|31615|31557.9|12
1642563880000|2022-01-19 03:44:40|31616|31559.8|31614.8|31556.7|31620.4|31562.8|31614.8|31556.7|13
1642563890000|2022-01-19 03:44:50|31618.2|31559.8|31619.3|31559.7|31621.2|31560.6|31618.2|31557.6|17
1642563900000|2022-01-19 03:45:00|31620.3|31559.6|31619.7|31560.9|31620.7|31560.9|31618.8|31559|14
1642563910000|2022-01-19 03:45:10|31620.3|31560.6|31613.9|31554.5|31621.5|31561.2|31613.9|31554.5|14
1642563920000|2022-01-19 03:45:20|31615.6|31557.5|31623|31559.7|31623|31562.6|31615.6|31557.4|23
1642563930000|2022-01-19 03:45:30|31622.9|31559.8|31621|31560|31622.9|31562|31620.5|31559.5|21
1642563940000|2022-01-19 03:45:40|31621.9|31560.6|31618.2|31556.8|31621.9|31563.5|31618.2|31556.8|18
1642563950000|2022-01-19 03:45:50|31618.3|31556.4|31618|31558|31619.4|31560.2|31617.3|31556.4|15
1642563960000|2022-01-19 03:46:00|31617.4|31559.1|31617.7|31557.6|31619.5|31559.3|31616.4|31556.7|17
1642563970000|2022-01-19 03:46:10|31618.6|31557.9|31620|31559.9|31622.2|31561.2|31618.6|31557.9|17
1642563980000|2022-01-19 03:46:20|31621.6|31560.8|31620|31560.2|31621.6|31561.3|31619.4|31558.8|18
1642563990000|2022-01-19 03:46:30|31619.5|31559.9|31612|31558.7|31619.5|31563.4|31611.4|31556.4|12
1642564000000|2022-01-19 03:46:40|31614.8|31557.1|31616.7|31556.7|31619.5|31559.4|31613|31550.9|24
1642564010000|2022-01-19 03:46:50|31617.3|31555.9|31616.9|31557|31617.9|31559|31615.9|31555.7|20
1642564020000|2022-01-19 03:47:00|31617.5|31557.1|31617.4|31557.5|31617.8|31559|31616.8|31556.8|11
1642564030000|2022-01-19 03:47:10|31617.6|31557.2|31620.8|31559.3|31620.8|31562.7|31614.7|31553|14
1642564040000|2022-01-19 03:47:20|31618.8|31560.1|31619.6|31559.8|31622.9|31561.1|31616.9|31556.7|21
1642564050000|2022-01-19 03:47:30|31618.9|31560.3|31615.2|31559.2|31621|31562.4|31613.2|31554.3|19
1642564060000|2022-01-19 03:47:40|31615.5|31559.3|31623.5|31563.1|31624.6|31564.8|31615.5|31559.3|19
1642564070000|2022-01-19 03:47:50|31622.8|31563.2|31618.7|31558.1|31622.8|31564.7|31617.6|31557.4|13
1642564080000|2022-01-19 03:48:00|31619.4|31559.1|31623.4|31561.6|31624.6|31561.6|31619.4|31559.1|18
1642564090000|2022-01-19 03:48:10|31623.5|31561.2|31622.5|31561.9|31623.7|31562.4|31621.8|31561|11
1642564100000|2022-01-19 03:48:20|31622.4|31561.8|31618.1|31559.8|31622.4|31562|31613.9|31555.4|8
1642564110000|2022-01-19 03:48:30|31617.1|31559.4|31620.3|31561.3|31620.3|31565|31617.1|31559.4|11
1642564120000|2022-01-19 03:48:40|31620.4|31561.2|31620.1|31559.8|31627|31564|31619.2|31558.1|15
1642564130000|2022-01-19 03:48:50|31621|31560.2|31620.1|31560.3|31621.4|31561.1|31620|31559.3|11
1642564140000|2022-01-19 03:49:00|31619.3|31560.8|31620.3|31564.7|31623.8|31564.7|31619.3|31560.5|18
1642564150000|2022-01-19 03:49:10|31621|31562.8|31620.9|31565.5|31622.2|31566.3|31620.7|31561.9|18
1642564160000|2022-01-19 03:49:20|31621.3|31565.2|31617.9|31560.7|31622.4|31565.7|31617.9|31560.7|15
1642564170000|2022-01-19 03:49:30|31618.5|31559.9|31618|31561.5|31619.1|31561.8|31617.9|31559.9|13
1642564180000|2022-01-19 03:49:40|31617.7|31561.7|31612.9|31555.8|31619.9|31563.5|31612.9|31555.8|15
1642564190000|2022-01-19 03:49:50|31612|31555.1|31619.8|31560.4|31619.9|31561.4|31612|31555.1|20
1642564200000|2022-01-19 03:50:00|31624.6|31559.6|31621.9|31559.3|31624.7|31559.9|31621.8|31558.6|13
1642564210000|2022-01-19 03:50:10|31622.3|31559|31621.7|31563.8|31623.5|31564.1|31621.3|31559|11
1642564220000|2022-01-19 03:50:20|31621.3|31562.8|31617.3|31558.3|31621.7|31563.9|31615.3|31557.6|12
1642564230000|2022-01-19 03:50:30|31617.1|31559.8|31618.5|31566.4|31624.2|31566.4|31616.7|31559.8|12
1642564240000|2022-01-19 03:50:40|31619.2|31564.9|31619.5|31563.7|31621.8|31565.5|31618.8|31562.5|17
1642564250000|2022-01-19 03:50:50|31618.7|31564.5|31618.3|31558.5|31619.7|31564.7|31614.9|31555.9|13
1642564260000|2022-01-19 03:51:00|31617.4|31558.2|31618.5|31559.4|31619.7|31559.4|31617.1|31557.9|14
1642564270000|2022-01-19 03:51:10|31619.5|31561.7|31620.1|31561|31621.5|31562.4|31619.2|31560.3|11
1642564280000|2022-01-19 03:51:20|31620.2|31561.6|31615.1|31559.3|31620.5|31562.8|31615.1|31559.2|10
1642564290000|2022-01-19 03:51:30|31612.5|31557.4|31619.7|31560.9|31621.2|31564.6|31611.5|31555.9|15
1642564300000|2022-01-19 03:51:40|31618|31562|31620.9|31562|31620.9|31562.3|31618|31561.2|12
1642564310000|2022-01-19 03:51:50|31620.3|31562.3|31616.4|31560|31621.1|31562.8|31613.5|31554.2|12
1642564320000|2022-01-19 03:52:00|31616.1|31557.3|31620.9|31561.4|31621.7|31562.3|31616.1|31557.3|18
1642564330000|2022-01-19 03:52:10|31620.6|31561.5|31617.9|31563.7|31624.5|31564.1|31617.3|31560.3|18
1642564340000|2022-01-19 03:52:20|31617.8|31561.4|31619.7|31563.4|31621.3|31565.5|31615.8|31561.4|18
1642564350000|2022-01-19 03:52:30|31619.6|31563.8|31618.6|31560|31619.6|31564.1|31615.5|31557.5|15
1642564360000|2022-01-19 03:52:40|31618.2|31560.9|31619.6|31562.5|31620.9|31563.1|31617.8|31560.8|13
1642564370000|2022-01-19 03:52:50|31619.2|31562.4|31621|31564.1|31621.3|31565.4|31619.2|31562.4|14
1642564380000|2022-01-19 03:53:00|31621.5|31561.9|31621.5|31563.6|31623|31563.6|31615.4|31558.8|12
1642564390000|2022-01-19 03:53:10|31623.2|31562.4|31620.5|31564.8|31623.2|31566|31618.7|31562.3|15
1642564400000|2022-01-19 03:53:20|31620.6|31564.7|31619.4|31565.3|31621|31566.5|31619.1|31564|14
1642564410000|2022-01-19 03:53:30|31619.3|31565.4|31616.7|31560.7|31620.1|31565.9|31615.2|31559.5|10
1642564420000|2022-01-19 03:53:40|31617|31559.6|31623|31565.9|31623|31565.9|31616.5|31559.6|9
1642564430000|2022-01-19 03:53:50|31623.8|31565.3|31623.3|31564.8|31623.8|31566.8|31622.2|31564.7|9
1642564440000|2022-01-19 03:54:00|31623.5|31563|31621.5|31563.7|31623.5|31564.9|31615.9|31559.6|9
1642564450000|2022-01-19 03:54:10|31620.2|31564.2|31620.2|31563.8|31621.9|31565.4|31618.9|31563.3|12
1642564460000|2022-01-19 03:54:20|31620|31563.3|31621.9|31563.7|31621.9|31563.7|31618.7|31563.3|5
1642564470000|2022-01-19 03:54:30|31622|31566.3|31618.7|31561.7|31622.1|31566.3|31617.5|31559.4|11
1642564480000|2022-01-19 03:54:40|31618.9|31562|31617.8|31562.6|31619|31563.1|31617.8|31561.8|8
1642564490000|2022-01-19 03:54:50|31618.2|31562.5|31623.2|31564.2|31623.9|31564.9|31618.2|31562.5|8
1642564500000|2022-01-19 03:55:00|31622.4|31564.9|31615.7|31562.5|31622.5|31564.9|31614.1|31556.4|8
1642564510000|2022-01-19 03:55:10|31617.5|31561.9|31622.7|31564.4|31624.4|31565.1|31617.4|31561.5|10
1642564520000|2022-01-19 03:55:20|31622.9|31564.2|31618.1|31561.8|31622.9|31564.4|31617.2|31558.8|7
1642564530000|2022-01-19 03:55:30|31618.5|31561.7|31618.7|31561.6|31619|31562.3|31618.1|31560.1|8
1642564540000|2022-01-19 03:55:40|31617.1|31563.1|31621.9|31564.2|31623|31565.4|31617.1|31562.6|13
1642564550000|2022-01-19 03:55:50|31622.3|31563.8|31618.6|31561.6|31622.3|31563.8|31616.4|31557.2|13
1642564560000|2022-01-19 03:56:00|31618.5|31562.2|31622|31565.3|31622.5|31565.8|31616.2|31562.2|16
1642564570000|2022-01-19 03:56:10|31622.2|31564.5|31622.7|31565.5|31622.8|31565.5|31620.8|31564.5|17
1642564580000|2022-01-19 03:56:20|31621.9|31559.7|31620.1|31562|31621.9|31562.5|31618|31559.7|13
1642564590000|2022-01-19 03:56:30|31620.8|31562.8|31623.1|31563.3|31624.6|31567.4|31620.8|31559.7|16
1642564600000|2022-01-19 03:56:40|31621.7|31564.5|31622.8|31563.3|31623.1|31564.5|31621.3|31562.8|15
1642564610000|2022-01-19 03:56:50|31624.2|31564.4|31621|31565.4|31624.2|31566|31620.6|31563.9|17
1642564620000|2022-01-19 03:57:00|31620.7|31565.6|31621|31563.3|31622.8|31566.2|31620|31560.2|17
1642564630000|2022-01-19 03:57:10|31621.2|31562.8|31622.2|31563.2|31623.1|31564.7|31621.2|31562.7|19
1642564640000|2022-01-19 03:57:20|31622.5|31563.6|31620|31565.6|31622.5|31566.2|31619.1|31561.4|13
1642564650000|2022-01-19 03:57:30|31620.2|31565.3|31621.1|31564.2|31621.3|31565.5|31619.9|31563.9|17
1642564660000|2022-01-19 03:57:40|31620.6|31564.6|31623.3|31565.2|31623.3|31565.3|31619.9|31563.8|19
1642564670000|2022-01-19 03:57:50|31623.6|31564.5|31622.9|31564.9|31624.1|31566.5|31617.9|31559.9|29
1642564680000|2022-01-19 03:58:00|31623.5|31564.5|31620.9|31565.1|31623.5|31565.5|31620.9|31563.5|14
1642564690000|2022-01-19 03:58:10|31622.6|31565|31622.4|31564.9|31623.3|31565.3|31622.2|31564|9
1642564700000|2022-01-19 03:58:20|31621.7|31565.1|31623.8|31565|31623.8|31565.3|31616|31554.2|10
1642564710000|2022-01-19 03:58:30|31623.3|31564|31622|31564.9|31624|31564.9|31621.4|31563.5|12
1642564720000|2022-01-19 03:58:40|31623.7|31564.7|31620.7|31565.6|31624.2|31566.3|31619.8|31563.8|11
1642564730000|2022-01-19 03:58:50|31619.8|31566.3|31624|31563.2|31624|31566.3|31615.8|31558.5|10
1642564740000|2022-01-19 03:59:00|31623.3|31562.4|31620.5|31562.6|31623.3|31563.6|31620.2|31562.4|12
1642564750000|2022-01-19 03:59:10|31620.6|31562.1|31619|31562.3|31620.6|31562.6|31618.7|31558.9|11
1642564760000|2022-01-19 03:59:20|31618.5|31562.6|31624.3|31564.9|31624.3|31564.9|31618.5|31561.6|7
1642564770000|2022-01-19 03:59:30|31619.3|31557.9|31620.7|31561.7|31620.9|31561.7|31619.3|31557.9|5
1642564780000|2022-01-19 03:59:40|31621.1|31561.5|31618.2|31566.4|31621.1|31566.4|31618.2|31561.5|8
1642564790000|2022-01-19 03:59:50|31616.1|31559.9|31620.7|31562.7|31622|31563.6|31616.1|31559.9|8
1642564800000|2022-01-19 04:00:00|31621.7|31563|31624.5|31568.5|31626.4|31569|31620.8|31563|24
1642564810000|2022-01-19 04:00:10|31624.7|31564.5|31623.6|31565.1|31625.5|31566.2|31623.3|31564.5|13
1642564820000|2022-01-19 04:00:20|31623.3|31565.5|31623.1|31564.7|31624.3|31565.7|31623|31564.4|9
1642564830000|2022-01-19 04:00:30|31622.6|31564|31625|31566.1|31625|31566.1|31618.8|31559.3|22
1642564840000|2022-01-19 04:00:40|31624.5|31565.2|31623.7|31564.5|31624.8|31566.5|31622.7|31564|13
1642564850000|2022-01-19 04:00:50|31622.8|31565.6|31621.7|31567.9|31624.6|31567.9|31619.2|31558.2|15
1642564860000|2022-01-19 04:01:00|31621.8|31565.9|31623.8|31566.9|31624.4|31568|31621.4|31565.9|15
1642564870000|2022-01-19 04:01:10|31622.8|31567.3|31622.7|31564.4|31624.2|31567.3|31621.9|31564.4|13
1642564880000|2022-01-19 04:01:20|31622.9|31564.2|31625.6|31565.6|31626.2|31566.3|31619|31560.3|16
1642564890000|2022-01-19 04:01:30|31624|31566|31623.9|31565.9|31624|31566.6|31621.1|31564.1|14
1642564900000|2022-01-19 04:01:40|31623.2|31565.4|31619.7|31560.5|31623.2|31565.9|31619.1|31558.8|8
1642564910000|2022-01-19 04:01:50|31619.6|31561.3|31619.3|31563.7|31619.7|31566.5|31617.2|31561.3|9
1642564920000|2022-01-19 04:02:00|31618.9|31564.9|31620.7|31566.3|31620.8|31567|31618.6|31564.1|12
1642564930000|2022-01-19 04:02:10|31617.6|31558.5|31619.7|31561.1|31619.7|31561.1|31617.6|31558.5|6
1642564940000|2022-01-19 04:02:20|31619.8|31560.9|31620.6|31561.6|31620.6|31561.6|31619.7|31560.3|11
1642564950000|2022-01-19 04:02:30|31620.7|31565.3|31624.9|31567.4|31625.6|31568|31620.1|31564.8|17
1642564960000|2022-01-19 04:02:40|31625.5|31566.9|31624.2|31568.7|31625.5|31569.2|31619.1|31560.3|20
1642564970000|2022-01-19 04:02:50|31624.6|31568.4|31622.5|31565.7|31624.9|31568.9|31621.1|31563.4|14
1642564980000|2022-01-19 04:03:00|31622.7|31565.8|31624.5|31566.9|31626.4|31567.3|31622.7|31565.1|9
1642564990000|2022-01-19 04:03:10|31624.2|31566.8|31626.2|31568.5|31626.2|31568.6|31624.2|31566.3|11
1642565000000|2022-01-19 04:03:20|31625.8|31568.9|31622.3|31564|31626|31568.9|31621|31562.8|8
1642565010000|2022-01-19 04:03:30|31622|31565.5|31624.1|31569.3|31625.4|31569.3|31622|31565.5|8
1642565020000|2022-01-19 04:03:40|31621.7|31571.7|31625.6|31566.7|31625.9|31571.7|31620|31563.5|10
1642565030000|2022-01-19 04:03:50|31625.2|31566.2|31626.8|31568.4|31627.9|31569.2|31624.9|31565.6|16
1642565040000|2022-01-19 04:04:00|31626.7|31568.3|31625.6|31566.4|31627.4|31569.1|31624.2|31565.4|15
1642565050000|2022-01-19 04:04:10|31624.7|31565.9|31626.4|31568.7|31626.8|31569.1|31624.7|31565.9|8
1642565060000|2022-01-19 04:04:20|31626.8|31568.1|31627.3|31569.5|31629.1|31569.9|31626.8|31567.8|17
1642565070000|2022-01-19 04:04:30|31627.5|31569.8|31627.4|31569.7|31627.5|31569.8|31620.8|31561|12
1642565080000|2022-01-19 04:04:40|31628.3|31570.5|31625.6|31570|31628.3|31571.2|31625.1|31569.3|10
1642565090000|2022-01-19 04:04:50|31626.2|31569.5|31626.8|31569|31627.4|31570.4|31625.9|31568.5|13
1642565100000|2022-01-19 04:05:00|31626.6|31569.2|31623.9|31565.9|31626.6|31570.2|31622.4|31564.7|7
1642565110000|2022-01-19 04:05:10|31627.1|31568.1|31629.3|31569.8|31630|31570.8|31625.2|31568.1|17
1642565120000|2022-01-19 04:05:20|31627.7|31570.6|31623.8|31566.4|31627.7|31570.6|31619.4|31559.5|13
1642565130000|2022-01-19 04:05:30|31622.9|31566.3|31623.9|31567.6|31623.9|31569.9|31620.4|31565.6|12
1642565140000|2022-01-19 04:05:40|31623.1|31567.7|31621.7|31567.4|31623.7|31568.7|31621.7|31565|11
1642565150000|2022-01-19 04:05:50|31622.7|31567.2|31624.4|31567.2|31624.6|31567.4|31622.7|31566.4|9
1642565160000|2022-01-19 04:06:00|31624.5|31566.5|31627.6|31568.8|31627.7|31570.8|31622.2|31562.4|9
1642565170000|2022-01-19 04:06:10|31628.2|31568.3|31631.9|31568.5|31631.9|31569.7|31627.5|31568.3|8
1642565180000|2022-01-19 04:06:20|31632|31568|31623.2|31569.5|31632|31569.5|31623.1|31564.4|10
1642565190000|2022-01-19 04:06:30|31624.3|31569|31625.2|31568.7|31626.5|31569.2|31624.2|31568.2|11
1642565200000|2022-01-19 04:06:40|31625.3|31568.8|31626.3|31569|31627|31569.6|31625.3|31568.2|13
1642565210000|2022-01-19 04:06:50|31622.6|31563.5|31623.3|31564.3|31623.3|31564.3|31622.6|31563.2|4
1642565220000|2022-01-19 04:07:00|31624|31566|31625.9|31569.1|31626.3|31569.6|31623.3|31565.4|11
1642565230000|2022-01-19 04:07:10|31626.2|31568.9|31627.4|31567.1|31627.7|31568.9|31621.8|31561.1|11
1642565240000|2022-01-19 04:07:20|31623.7|31569|31625.5|31566.9|31626.3|31569.3|31623.7|31566.9|8
1642565250000|2022-01-19 04:07:30|31626.6|31567|31625.8|31567.1|31626.8|31569.7|31623.4|31563.7|23
1642565260000|2022-01-19 04:07:40|31625.9|31567|31625.9|31567.4|31627|31567.7|31625.5|31566.6|13
1642565270000|2022-01-19 04:07:50|31626.4|31567.6|31626.4|31567.1|31628|31569.3|31619.8|31560|12
1642565280000|2022-01-19 04:08:00|31625.8|31568.1|31628.2|31570.1|31628.8|31570.1|31625.4|31566.8|15
1642565290000|2022-01-19 04:08:10|31627.7|31569.9|31626|31570.8|31628.7|31570.8|31625.4|31569|11
1642565300000|2022-01-19 04:08:20|31625.6|31571.2|31625.1|31566.4|31627.6|31571.2|31623.6|31564|10
1642565310000|2022-01-19 04:08:30|31624.7|31566.8|31625.7|31567.5|31627.2|31568.3|31624.1|31566.8|13
1642565320000|2022-01-19 04:08:40|31625.2|31567.3|31623.9|31565.2|31625.7|31567.3|31623.1|31564.1|9
1642565330000|2022-01-19 04:08:50|31623.3|31564.9|31623.9|31565.4|31623.9|31565.8|31622.4|31564.8|6
1642565340000|2022-01-19 04:09:00|31621.8|31565.2|31626.7|31569.3|31627.9|31572.3|31621.8|31562.2|7
1642565350000|2022-01-19 04:09:10|31625.7|31567.8|31624.9|31568.8|31625.7|31572.1|31622.1|31567.8|5
1642565360000|2022-01-19 04:09:20|31624.4|31569.4|31624.5|31569.2|31624.5|31571|31623.2|31569.2|6
1642565370000|2022-01-19 04:09:30|31624.4|31569.4|31622.2|31564.7|31624.5|31569.4|31621.1|31562|6
1642565380000|2022-01-19 04:09:40|31623.8|31565|31624.7|31565.2|31624.7|31565.2|31622.9|31564.7|4
1642565390000|2022-01-19 04:09:50|31624.8|31564.6|31626.6|31568.4|31627.2|31569.2|31620.8|31560.6|7
1642565400000|2022-01-19 04:10:00|31626.5|31567.9|31623.5|31569.5|31626.5|31570.1|31622.5|31566.7|11
1642565410000|2022-01-19 04:10:10|31623.8|31568.3|31624.6|31565.7|31626.3|31569.3|31623.5|31564.9|17
1642565420000|2022-01-19 04:10:20|31624.3|31566.2|31625.6|31567.1|31625.6|31567.4|31623.6|31566.2|10
1642565430000|2022-01-19 04:10:30|31624.8|31566.9|31625.7|31567.5|31625.7|31568.3|31624|31566|9
1642565440000|2022-01-19 04:10:40|31626|31567.3|31627.2|31567.9|31627.3|31569.9|31620.6|31560.5|13
1642565450000|2022-01-19 04:10:50|31626.4|31568.6|31626.6|31568.4|31627|31570|31625.4|31568|6
1642565460000|2022-01-19 04:11:00|31626.1|31568.2|31624|31566.1|31626.6|31570.4|31616.5|31559.8|11
1642565470000|2022-01-19 04:11:10|31625.7|31568.6|31625|31568.7|31626.3|31568.7|31625|31567|8
1642565480000|2022-01-19 04:11:20|31625.3|31568.1|31622.9|31565.1|31626|31568.2|31622.4|31563.3|11
1642565490000|2022-01-19 04:11:30|31623.3|31565.6|31624.5|31568.5|31624.9|31568.5|31621.4|31564.7|10
1642565500000|2022-01-19 04:11:40|31624.3|31567.4|31626.6|31568.4|31627.3|31569.7|31624.3|31567.4|12
1642565510000|2022-01-19 04:11:50|31626.5|31568.2|31625.3|31565.4|31630.3|31568.2|31618.8|31558.8|12
1642565520000|2022-01-19 04:12:00|31624.9|31565|31621.6|31564.8|31624.9|31566.1|31621.6|31562.9|15
1642565530000|2022-01-19 04:12:10|31621.9|31564.3|31622.5|31563.7|31624|31565.5|31621.7|31563.7|11
1642565540000|2022-01-19 04:12:20|31622|31564.6|31620.6|31563.6|31622.8|31565.1|31618.8|31561.2|16
1642565550000|2022-01-19 04:12:30|31620.2|31563.1|31623.9|31566.6|31624.9|31566.6|31620.2|31563.1|14
1642565560000|2022-01-19 04:12:40|31623.6|31567.2|31625.3|31565.8|31625.9|31567.2|31623.6|31565.5|10
1642565570000|2022-01-19 04:12:50|31625.5|31566.3|31621.9|31564.6|31625.7|31568|31620.6|31563|12
1642565580000|2022-01-19 04:13:00|31622|31564.1|31621.5|31565|31624.4|31565.6|31621.5|31563.1|13
1642565590000|2022-01-19 04:13:10|31623.7|31565.7|31621.8|31563.1|31624.4|31566.2|31620.8|31562.2|14
1642565600000|2022-01-19 04:13:20|31621.9|31563.2|31623.8|31564.4|31626.4|31566.2|31621.5|31563.2|14
1642565610000|2022-01-19 04:13:30|31622.9|31565.2|31626.1|31566.9|31626.1|31567.5|31622.7|31565.2|16
1642565620000|2022-01-19 04:13:40|31625.1|31567.3|31620.1|31565.5|31626.6|31567.6|31620|31561.4|9
1642565630000|2022-01-19 04:13:50|31620.4|31566.1|31621.9|31564.2|31622.3|31566.1|31620.4|31564.1|7
1642565640000|2022-01-19 04:14:00|31621.1|31564.6|31623.9|31565.6|31625.2|31567.8|31621.1|31564.6|16
1642565650000|2022-01-19 04:14:10|31623.7|31565.7|31620.3|31563.7|31623.7|31565.7|31619.8|31559.7|14
1642565660000|2022-01-19 04:14:20|31626.6|31566.4|31623.4|31563.5|31626.6|31566.4|31623.2|31563.5|8
1642565670000|2022-01-19 04:14:30|31623|31564.1|31619.5|31562.2|31623|31565|31616.7|31557.4|12
1642565680000|2022-01-19 04:14:40|31619.4|31563.2|31619.8|31564.2|31619.8|31565.4|31617.7|31562.2|16
1642565690000|2022-01-19 04:14:50|31619.3|31563.6|31618.8|31561.7|31620.7|31565.5|31618.6|31560.5|11
1642565700000|2022-01-19 04:15:00|31619|31561.8|31622.4|31563.9|31623.7|31565.3|31619|31561.8|8
1642565710000|2022-01-19 04:15:10|31621.6|31564.1|31619.2|31562.5|31622.9|31566.5|31617|31558|9
1642565720000|2022-01-19 04:15:20|31619.1|31561.8|31622.9|31563.8|31624.9|31565.9|31619.1|31561.8|13
1642565730000|2022-01-19 04:15:30|31622.7|31564.5|31618.1|31564.2|31623|31566.2|31616.7|31559.6|13
1642565740000|2022-01-19 04:15:40|31618.4|31563.6|31623.9|31564|31624.5|31564|31618.4|31562|5
1642565750000|2022-01-19 04:15:50|31623.5|31564.4|31619.7|31560.3|31623.5|31564.6|31618.7|31559.6|13
1642565760000|2022-01-19 04:16:00|31619.5|31560.8|31619|31561.3|31620.3|31562|31619|31560.8|12
1642565770000|2022-01-19 04:16:10|31619.3|31560.5|31618.8|31561.6|31619.3|31561.7|31618.8|31560.5|9
1642565780000|2022-01-19 04:16:20|31618.9|31561.7|31620.7|31565|31624.3|31565|31614|31555.9|13
1642565790000|2022-01-19 04:16:30|31620.8|31564.9|31620.7|31563.5|31622.8|31566|31619.6|31563.2|18
1642565800000|2022-01-19 04:16:40|31620.3|31563.1|31620.7|31563.6|31621.7|31564.2|31619.5|31563|14
1642565810000|2022-01-19 04:16:50|31617.5|31557.5|31621|31560.9|31621|31560.9|31617|31557.5|10
1642565820000|2022-01-19 04:17:00|31620.3|31561.5|31621.6|31562.8|31621.8|31563.3|31619.5|31561.2|15
1642565830000|2022-01-19 04:17:10|31620.8|31562.1|31621.7|31561.9|31622.9|31563.9|31615.5|31555.5|18
1642565840000|2022-01-19 04:17:20|31621|31561.7|31619.8|31564.1|31622.9|31564.7|31619.4|31561.7|14
1642565850000|2022-01-19 04:17:30|31619.7|31563.8|31619.3|31564.1|31620.4|31564.3|31619.2|31562.7|12
1642565860000|2022-01-19 04:17:40|31615.2|31556.2|31622.7|31562.3|31622.7|31562.3|31615.2|31556.2|12
1642565870000|2022-01-19 04:17:50|31622|31563.2|31623.4|31565.2|31624.7|31565.5|31621.1|31562.2|10
1642565880000|2022-01-19 04:18:00|31623.8|31564.9|31621.1|31561.4|31624.2|31565.4|31614.4|31556.2|17
1642565890000|2022-01-19 04:18:10|31617.6|31564.9|31620.7|31565.1|31620.7|31567.5|31617.6|31562.7|12
1642565900000|2022-01-19 04:18:20|31620.1|31565.8|31620.6|31565.3|31620.8|31566.5|31619.7|31564.9|9
1642565910000|2022-01-19 04:18:30|31620.7|31565.1|31621.2|31562.8|31621.5|31566.3|31615.6|31557.9|14
1642565920000|2022-01-19 04:18:40|31622.6|31566.5|31622.5|31564.9|31623.7|31566.5|31621.9|31564.6|13
1642565930000|2022-01-19 04:18:50|31624.7|31565.1|31618.9|31561.7|31625.4|31565.5|31613.9|31556.7|14
1642565940000|2022-01-19 04:19:00|31618.6|31562.1|31619.9|31563.3|31623.5|31565.3|31618.5|31561.5|21
1642565950000|2022-01-19 04:19:10|31620.2|31563.5|31620.7|31563.7|31620.9|31564.5|31619.4|31563.2|14
1642565960000|2022-01-19 04:19:20|31620.3|31563.6|31619.2|31558.6|31620.3|31564.1|31611.6|31551.5|17
1642565970000|2022-01-19 04:19:30|31618.7|31558.5|31619.7|31560.8|31619.7|31560.8|31616.7|31558.2|10
1642565980000|2022-01-19 04:19:40|31619.2|31561|31615.6|31557.2|31619.4|31561.2|31615.6|31557.2|10
1642565990000|2022-01-19 04:19:50|31617.2|31557.7|31619|31561.3|31620.5|31561.4|31616.6|31557.7|13
1642566000000|2022-01-19 04:20:00|31617.4|31562|31621.6|31560.3|31621.6|31562.3|31615.7|31555.6|22
1642566010000|2022-01-19 04:20:10|31621.3|31559.9|31619.8|31564.4|31622|31564.4|31619.8|31559.6|18
1642566020000|2022-01-19 04:20:20|31620|31563.7|31620.8|31563.8|31621.4|31564.2|31619|31563.3|17
1642566030000|2022-01-19 04:20:30|31620.4|31563.4|31618.9|31560.6|31621.2|31564.6|31618|31559.1|20
1642566040000|2022-01-19 04:20:40|31619.6|31561.3|31621.8|31564.4|31621.8|31564.4|31618.5|31560.8|11
1642566050000|2022-01-19 04:20:50|31621.6|31563.4|31613.7|31561|31622.5|31563.8|31613.7|31555.5|12
1642566060000|2022-01-19 04:21:00|31618.1|31560.4|31620.3|31563|31621.4|31563.2|31618.1|31560.4|19
1642566070000|2022-01-19 04:21:10|31620|31562.4|31619.2|31563.6|31620.8|31564.3|31618.5|31561.8|8
1642566080000|2022-01-19 04:21:20|31619.6|31563.9|31617.9|31560|31622.3|31563.9|31616.4|31557.9|14
1642566090000|2022-01-19 04:21:30|31618.8|31560.2|31618.7|31560.9|31619.1|31561.3|31618.5|31559.9|7
1642566100000|2022-01-19 04:21:40|31618.5|31560.6|31618.2|31559.8|31621|31562.8|31616.1|31556.2|17
1642566110000|2022-01-19 04:21:50|31620.4|31560.9|31621.2|31561.6|31622|31563.7|31618.7|31560.8|23
1642566120000|2022-01-19 04:22:00|31620.8|31562.1|31619|31564.2|31621.3|31564.3|31617.6|31561.1|11
1642566130000|2022-01-19 04:22:10|31618.8|31564.1|31618.2|31559.7|31619.8|31564.1|31615.9|31556.7|13
1642566140000|2022-01-19 04:22:20|31620|31560.6|31619.5|31560.6|31620.5|31561|31617.9|31558.9|15
1642566150000|2022-01-19 04:22:30|31619.2|31560.8|31619.3|31563|31620|31563|31618.4|31560.3|10
1642566160000|2022-01-19 04:22:40|31619.6|31563.1|31621.9|31563.3|31621.9|31563.3|31614.2|31556.9|13
1642566170000|2022-01-19 04:22:50|31621.2|31563.4|31621|31561.9|31623.6|31563.8|31620.6|31561.7|8
1642566180000|2022-01-19 04:23:00|31619.8|31562.4|31619.9|31563.1|31620.4|31565|31617.5|31561.9|17
1642566190000|2022-01-19 04:23:10|31619.5|31563.4|31620.5|31560.9|31620.6|31563.4|31616.5|31556.6|16
1642566200000|2022-01-19 04:23:20|31620.3|31560.4|31621.3|31562.4|31621.3|31562.5|31619.3|31559.5|13
1642566210000|2022-01-19 04:23:30|31620.6|31562.1|31621.6|31563.8|31623.1|31564.9|31618.8|31560|13
1642566220000|2022-01-19 04:23:40|31621.7|31563|31621.5|31562.6|31622.9|31564.2|31620.8|31562.6|18
1642566230000|2022-01-19 04:23:50|31621.1|31562.3|31618.1|31564.4|31621.1|31565.1|31617.4|31562.3|10
1642566240000|2022-01-19 04:24:00|31619.8|31564.1|31617.7|31560.7|31620.2|31564.1|31615.3|31558.3|9
1642566250000|2022-01-19 04:24:10|31617.9|31559.9|31620.4|31561.8|31620.8|31562.5|31617.9|31559.9|10
1642566260000|2022-01-19 04:24:20|31616.6|31557.1|31620.3|31561.8|31620.6|31562.1|31616.6|31557.1|17
1642566270000|2022-01-19 04:24:30|31620.1|31562.2|31619.1|31560.5|31620.1|31562.8|31618.6|31560.5|7
1642566280000|2022-01-19 04:24:40|31619.2|31561.1|31616.9|31558.5|31619.9|31562.4|31615.9|31558.4|14
1642566290000|2022-01-19 04:24:50|31617|31558.4|31619.1|31560.3|31620.3|31561.4|31617|31558.4|21
1642566300000|2022-01-19 04:25:00|31620.3|31559.8|31617.1|31558.7|31620.8|31559.8|31616.4|31556.9|25
1642566310000|2022-01-19 04:25:10|31617.3|31558.4|31620.3|31559.4|31620.3|31560.2|31617.3|31558|10
1642566320000|2022-01-19 04:25:20|31619.6|31559.6|31617|31560.1|31621.2|31561.4|31615.9|31556.5|13
1642566330000|2022-01-19 04:25:30|31619.8|31560.2|31617.3|31562.8|31620.5|31562.8|31617.3|31558.8|20
1642566340000|2022-01-19 04:25:40|31617.2|31561.2|31614.7|31557.8|31617.8|31561.6|31613|31556.1|8
1642566350000|2022-01-19 04:25:50|31614.1|31557.7|31618|31558.8|31618.9|31559.6|31614.1|31557.7|9
1642566360000|2022-01-19 04:26:00|31617.2|31559|31620.3|31560.7|31620.7|31561.6|31614.5|31556.3|13
1642566370000|2022-01-19 04:26:10|31619.9|31560.4|31618.6|31559.5|31620|31562.1|31617.8|31559.2|11
1642566380000|2022-01-19 04:26:20|31618.1|31559.3|31615.6|31557.4|31618.6|31560.4|31613.5|31554.8|14
1642566390000|2022-01-19 04:26:30|31615.8|31557|31617.8|31562.1|31619.4|31562.8|31615.2|31556.6|11
1642566400000|2022-01-19 04:26:40|31617.6|31560.7|31616.7|31560.3|31618.4|31561.5|31616.6|31560.2|14
1642566410000|2022-01-19 04:26:50|31617.5|31560.4|31616|31557.6|31618.1|31561.1|31615.7|31556.6|10
1642566420000|2022-01-19 04:27:00|31615.9|31557.4|31617.9|31561.5|31619.8|31561.5|31615.7|31557.4|9
1642566430000|2022-01-19 04:27:10|31619.5|31560.5|31616.6|31560.4|31620|31561.3|31611.6|31550.7|18
1642566440000|2022-01-19 04:27:20|31617.5|31558.6|31616.3|31561.9|31618.4|31561.9|31616.3|31558.1|15
1642566450000|2022-01-19 04:27:30|31616.1|31561.5|31616.8|31557.4|31618|31561.5|31612.1|31552.8|19
1642566460000|2022-01-19 04:27:40|31615.5|31558.1|31615.1|31557.4|31617.4|31558.5|31615.1|31557.4|19
1642566470000|2022-01-19 04:27:50|31615|31557.3|31615.2|31556.9|31615.4|31557.5|31614.8|31556.5|8
1642566480000|2022-01-19 04:28:00|31616.5|31558.8|31617.2|31555.4|31623.2|31559.4|31615.9|31553.8|12
1642566490000|2022-01-19 04:28:10|31616.8|31556|31618.8|31559.6|31618.8|31559.6|31614.7|31556|6
1642566500000|2022-01-19 04:28:20|31618.1|31559.2|31614.4|31556.9|31618.1|31562.2|31613|31555.8|15
1642566510000|2022-01-19 04:28:30|31614.3|31557|31616|31557.2|31616.7|31558.1|31614.3|31556.5|8
1642566520000|2022-01-19 04:28:40|31616.2|31556.9|31615.7|31557.8|31616.3|31558.5|31615.1|31556.9|16
1642566530000|2022-01-19 04:28:50|31616.2|31557.3|31617|31557.4|31617|31557.8|31610.9|31551.5|14
1642566540000|2022-01-19 04:29:00|31616.4|31558.4|31615.3|31558.5|31616.8|31558.5|31615.1|31556.6|15
1642566550000|2022-01-19 04:29:10|31615.8|31558.1|31610.6|31556.3|31615.8|31558.8|31608.6|31549.6|8
1642566560000|2022-01-19 04:29:20|31611|31557|31612.2|31555.9|31612.2|31558.2|31611|31555.9|15
1642566570000|2022-01-19 04:29:30|31610.8|31552|31617.4|31551|31618.4|31553.6|31610.8|31551|12
1642566580000|2022-01-19 04:29:40|31616.9|31551.1|31619.7|31555.2|31619.7|31555.2|31616|31551.1|12
1642566590000|2022-01-19 04:29:50|31615.1|31548.1|31621.7|31553.9|31622|31556.2|31615.1|31548.1|15
1642566600000|2022-01-19 04:30:00|31620.1|31555.5|31620|31555.6|31621.3|31555.8|31619.2|31554.6|19
1642566610000|2022-01-19 04:30:10|31620.2|31555.3|31620.5|31557|31620.5|31559.4|31615.8|31555.3|11
1642566620000|2022-01-19 04:30:20|31613.7|31548.7|31619.3|31554|31619.8|31555.3|31613.7|31548.7|20
1642566630000|2022-01-19 04:30:30|31619.2|31553.1|31615.3|31555.9|31619.2|31556|31615.2|31552.4|13
1642566640000|2022-01-19 04:30:40|31615|31555.2|31617.4|31558.5|31617.5|31558.5|31615|31554.8|7
1642566650000|2022-01-19 04:30:50|31610.8|31549.8|31616.7|31557.1|31616.7|31557.1|31610.8|31549.8|7
1642566660000|2022-01-19 04:31:00|31612.8|31560.6|31615.9|31556.1|31617.3|31560.6|31612.8|31556.1|14
1642566670000|2022-01-19 04:31:10|31614.3|31556.8|31615.7|31557.7|31615.7|31557.7|31613.7|31556.5|14
1642566680000|2022-01-19 04:31:20|31613.8|31553.1|31612.9|31554|31614|31554.2|31612|31552.1|8
1642566690000|2022-01-19 04:31:30|31611.4|31554.2|31612.2|31554.7|31612.5|31554.7|31611.4|31552.9|17
1642566700000|2022-01-19 04:31:40|31612.4|31553.7|31615.4|31556.6|31617|31556.7|31611.7|31553.7|9
1642566710000|2022-01-19 04:31:50|31615.6|31556.1|31611.1|31554|31615.8|31556.2|31608.8|31548.9|10
1642566720000|2022-01-19 04:32:00|31611.2|31555.8|31616.7|31556.7|31617|31557|31610.2|31554.7|23
1642566730000|2022-01-19 04:32:10|31617|31556.5|31613|31552.9|31617|31556.7|31611.9|31551.4|22
1642566740000|2022-01-19 04:32:20|31613.4|31553.2|31614.6|31555.8|31615.5|31556.1|31613|31552.9|16
1642566750000|2022-01-19 04:32:30|31615.3|31555.7|31614.7|31555.5|31615.3|31556.4|31614.4|31555.3|12
1642566760000|2022-01-19 04:32:40|31614.8|31555.2|31610.5|31555.9|31614.9|31555.9|31608.2|31548.6|9
1642566770000|2022-01-19 04:32:50|31611.1|31554.6|31613.8|31555.7|31613.8|31559.8|31611.1|31554.6|10
1642566780000|2022-01-19 04:33:00|31613.4|31555.6|31612.2|31553.2|31613.7|31556.4|31610.3|31551.5|19
1642566790000|2022-01-19 04:33:10|31612.3|31552.9|31613.5|31553|31613.6|31554.2|31611.7|31552.9|15
1642566800000|2022-01-19 04:33:20|31615.1|31554|31615.3|31556|31615.5|31557|31611.2|31549.4|16
1642566810000|2022-01-19 04:33:30|31613.5|31558.3|31614.5|31555|31615.3|31558.3|31613.5|31554.4|14
1642566820000|2022-01-19 04:33:40|31614.7|31554.6|31613.2|31553.9|31614.7|31555|31609.2|31549.8|11
1642566830000|2022-01-19 04:33:50|31612.8|31553.7|31615.1|31555.4|31615.1|31557.2|31611.8|31553.7|9
1642566840000|2022-01-19 04:34:00|31614.3|31556.7|31614.6|31555.7|31614.9|31556.9|31614.1|31555.1|10
1642566850000|2022-01-19 04:34:10|31614.8|31555.4|31614.5|31555.9|31614.8|31559|31609.1|31549.4|9
1642566860000|2022-01-19 04:34:20|31613.6|31557.4|31614.4|31555.8|31614.8|31557.8|31613.5|31555.4|10
1642566870000|2022-01-19 04:34:30|31613.7|31557.3|31615.7|31554.3|31616|31561.4|31610.8|31550.3|22
1642566880000|2022-01-19 04:34:40|31613.6|31557.4|31614.9|31555.5|31615.3|31557.4|31613.6|31555.5|26
1642566890000|2022-01-19 04:34:50|31615.2|31555.9|31617.9|31556|31619.8|31556.7|31614.6|31553.9|22
1642566900000|2022-01-19 04:35:00|31617|31556.1|31614.8|31552.7|31617|31557.4|31613|31551.4|17
1642566910000|2022-01-19 04:35:10|31611.7|31553.8|31612.1|31553.7|31612.8|31553.8|31611.6|31553.5|18
1642566920000|2022-01-19 04:35:20|31612|31553.6|31614.6|31556.4|31614.8|31556.7|31611.6|31553.6|22
1642566930000|2022-01-19 04:35:30|31614.3|31556.7|31615|31557.1|31615|31561.8|31607.7|31547.5|22
1642566940000|2022-01-19 04:35:40|31615.4|31556.5|31614.8|31555.9|31615.9|31557.3|31614.1|31555.8|22
1642566950000|2022-01-19 04:35:50|31614.6|31556.5|31611.9|31552.9|31614.8|31557.1|31610.4|31550.8|18
1642566960000|2022-01-19 04:36:00|31612.1|31553.6|31614.7|31556.8|31615.1|31556.8|31612.1|31553.6|6
1642566970000|2022-01-19 04:36:10|31614.9|31555.4|31611.2|31551.5|31615.1|31555.4|31610.5|31549.8|5
1642566980000|2022-01-19 04:36:20|31611.6|31552.7|31612.1|31562.1|31612.9|31562.1|31611.2|31551.5|5
1642566990000|2022-01-19 04:36:30|31607|31552.3|31613.2|31555.2|31613.2|31555.2|31607|31551.3|9
1642567000000|2022-01-19 04:36:40|31612.9|31553.1|31612.6|31555.1|31613.6|31555.1|31612.6|31553|7
1642567010000|2022-01-19 04:36:50|31612.5|31554.7|31611.9|31552.7|31612.5|31555|31609.3|31550.6|10
1642567020000|2022-01-19 04:37:00|31611.6|31554.4|31614.1|31556.6|31614.8|31557.8|31611.6|31553.4|12
1642567030000|2022-01-19 04:37:10|31613.6|31557.2|31614.8|31555.7|31615.1|31558.8|31607.3|31546.8|11
1642567040000|2022-01-19 04:37:20|31614.2|31557.1|31618.5|31557.1|31618.5|31560.2|31611.6|31555.7|15
1642567050000|2022-01-19 04:37:30|31618.7|31557.4|31615.2|31553|31618.7|31557.9|31612.1|31550.3|11
1642567060000|2022-01-19 04:37:40|31614.2|31553.9|31614.4|31553.8|31614.5|31554.1|31613.7|31553|12
1642567070000|2022-01-19 04:37:50|31611.8|31552.9|31614.5|31554.5|31614.5|31554.5|31611.5|31552.9|3
1642567080000|2022-01-19 04:38:00|31614.2|31555|31611.9|31552.8|31614.9|31556.4|31607.3|31548|16
1642567090000|2022-01-19 04:38:10|31614.2|31552.1|31615.9|31556.2|31617.8|31556.3|31614.2|31552.1|14
1642567100000|2022-01-19 04:38:20|31614.2|31558|31613.3|31554.9|31614.6|31558|31609.2|31552|16
1642567110000|2022-01-19 04:38:30|31613.6|31555.2|31612.3|31555.1|31613.7|31555.4|31612.3|31554.8|11
1642567120000|2022-01-19 04:38:40|31612.5|31554.6|31614.2|31556.1|31615.2|31556.1|31612.4|31553.4|9
1642567130000|2022-01-19 04:38:50|31614.4|31555.9|31608.3|31546.1|31614.7|31555.9|31606.7|31546.1|19
1642567140000|2022-01-19 04:39:00|31611.8|31549.2|31612.2|31552.7|31613.1|31555.2|31610.3|31548.2|17
1642567150000|2022-01-19 04:39:10|31612.4|31551.9|31612.6|31553.5|31614|31554.2|31611.4|31551.9|15
1642567160000|2022-01-19 04:39:20|31613|31553|31608.4|31548.5|31616.9|31555.8|31608.4|31548.5|13
1642567170000|2022-01-19 04:39:30|31609.3|31550.1|31611|31552.2|31611|31553.3|31609.3|31550.1|13
1642567180000|2022-01-19 04:39:40|31610.9|31551.9|31608.9|31552.7|31610.9|31553.5|31608.9|31551.8|20
1642567190000|2022-01-19 04:39:50|31609|31552.2|31608.1|31548.8|31612.9|31559.4|31607.6|31548.8|26
1642567200000|2022-01-19 04:40:00|31608.9|31551.6|31611.8|31552.8|31612.9|31554.2|31608.9|31551.4|24
1642567210000|2022-01-19 04:40:10|31611.9|31552.5|31611.5|31552.9|31612.5|31553.4|31611.5|31552.5|19
1642567220000|2022-01-19 04:40:20|31611.6|31553|31610|31552|31613.5|31555.2|31609|31550.5|21
1642567230000|2022-01-19 04:40:30|31610.5|31552.7|31610.9|31552.9|31611.9|31554|31610.5|31552.7|22
1642567240000|2022-01-19 04:40:40|31610.5|31554.6|31610.9|31558.7|31614|31559.9|31604.8|31545.1|25
1642567250000|2022-01-19 04:40:50|31611.2|31558.1|31611.4|31558|31612.5|31558.2|31610.9|31555.8|24
1642567260000|2022-01-19 04:41:00|31610.9|31558.7|31614|31555.4|31614.4|31558.7|31610.9|31554.7|21
1642567270000|2022-01-19 04:41:10|31613.9|31555.6|31611.8|31553.6|31618.7|31557.9|31611.6|31552.7|24
1642567280000|2022-01-19 04:41:20|31611.6|31553.4|31611.3|31553.6|31612.9|31554|31611.3|31552.2|20
1642567290000|2022-01-19 04:41:30|31612.7|31553.5|31609.9|31551.8|31612.8|31554.3|31609.4|31550.7|16
1642567300000|2022-01-19 04:41:40|31611.2|31551.9|31614|31556.9|31615.2|31558.5|31611.1|31551.9|23
1642567310000|2022-01-19 04:41:50|31613.8|31557.4|31612.6|31552.2|31615.7|31557.4|31611.1|31551.3|23
1642567320000|2022-01-19 04:42:00|31612.3|31553|31611.7|31552.8|31612.8|31553.7|31611.7|31552.4|22
1642567330000|2022-01-19 04:42:10|31612.2|31552.7|31609.6|31551.6|31613.5|31555.7|31609.1|31550.8|16
1642567340000|2022-01-19 04:42:20|31610.2|31552.4|31610.7|31553.3|31611.9|31554.1|31609.6|31551.9|15
1642567350000|2022-01-19 04:42:30|31612.6|31556.3|31610.8|31554.3|31613|31557.4|31609.2|31548.5|21
1642567360000|2022-01-19 04:42:40|31609.8|31554.4|31618.5|31557|31619.9|31557.3|31609.8|31553.4|23
1642567370000|2022-01-19 04:42:50|31618.4|31557.7|31616.2|31554.6|31618.4|31557.7|31614.9|31553.8|25
1642567380000|2022-01-19 04:43:00|31615.9|31554|31611|31551.7|31615.9|31555.4|31610.9|31551.2|17
1642567390000|2022-01-19 04:43:10|31610.5|31552.3|31611.3|31552.8|31611.9|31553.3|31610.5|31552|16
1642567400000|2022-01-19 04:43:20|31611.1|31552.2|31611.7|31550.8|31614.1|31553.9|31609.9|31549.6|13
1642567410000|2022-01-19 04:43:30|31611.9|31550.7|31610.2|31560.2|31612.5|31560.2|31609.3|31550.7|11
1642567420000|2022-01-19 04:43:40|31610.1|31560.1|31610.1|31560.1|31610.1|31560.1|31610.1|31560.1|1
1642567430000|2022-01-19 04:43:50|31610|31560|31610.8|31550.5|31613|31560|31608.8|31548.5|7
1642567440000|2022-01-19 04:44:00|31611.4|31551.2|31613.6|31554.6|31613.6|31556.3|31610.7|31551|20
1642567450000|2022-01-19 04:44:10|31613.7|31554.2|31611.1|31551.8|31615.4|31556.1|31609.2|31549.6|22
1642567460000|2022-01-19 04:44:20|31611.3|31552.7|31615.4|31557.6|31616.7|31558.9|31611.1|31551.8|24
1642567470000|2022-01-19 04:44:30|31615.9|31558.1|31612.9|31553.7|31615.9|31559.5|31608.7|31550|22
1642567480000|2022-01-19 04:44:40|31612.7|31554.7|31618|31557.4|31619.8|31557.4|31612.7|31554.7|23
1642567490000|2022-01-19 04:44:50|31618.1|31557.6|31617.3|31558.7|31618.2|31559.1|31616.8|31557.1|28
1642567500000|2022-01-19 04:45:00|31617.2|31559.4|31618.5|31560.8|31618.5|31561|31616.3|31558.4|28
1642567510000|2022-01-19 04:45:10|31617.7|31561.7|31617.6|31557.8|31618.7|31561.7|31612.6|31556.5|26
1642567520000|2022-01-19 04:45:20|31618.3|31557.4|31617.7|31559.1|31618.7|31560.5|31616.4|31557.4|27
1642567530000|2022-01-19 04:45:30|31617.5|31559.5|31615.4|31557|31617.8|31559.5|31613.9|31555.2|15
1642567540000|2022-01-19 04:45:40|31615.2|31556.4|31618.7|31558.6|31618.9|31559.1|31614|31555|21
1642567550000|2022-01-19 04:45:50|31618.5|31559|31615.6|31558.4|31618.5|31559.5|31610.3|31554.6|24
1642567560000|2022-01-19 04:46:00|31616.3|31558|31616.9|31559.5|31617.1|31560.8|31614.1|31557.8|22
1642567570000|2022-01-19 04:46:10|31616.6|31559.8|31616.4|31558.7|31616.7|31559.8|31612.9|31554.9|20
1642567580000|2022-01-19 04:46:20|31616.2|31558.8|31616.7|31557.9|31617.9|31558.9|31616.2|31557.5|20
1642567590000|2022-01-19 04:46:30|31616.2|31557.8|31618.2|31558.9|31618.2|31559|31615.8|31557.2|20
1642567600000|2022-01-19 04:46:40|31618.3|31558.8|31618|31558.9|31618.5|31559.4|31611.3|31552.8|12
1642567610000|2022-01-19 04:46:50|31618.6|31558.1|31615.9|31561|31618.6|31563.1|31614.8|31558.1|11
1642567620000|2022-01-19 04:47:00|31616.5|31560.2|31614.6|31556|31616.5|31560.7|31612.7|31555.5|13
1642567630000|2022-01-19 04:47:10|31615.2|31555.7|31615|31558.9|31615.2|31558.9|31615|31555.2|8
1642567640000|2022-01-19 04:47:20|31615.7|31558.3|31612.6|31555|31615.7|31559|31611.6|31554.1|13
1642567650000|2022-01-19 04:47:30|31612.8|31555.2|31613.5|31556.6|31613.9|31557.1|31612.8|31555.2|14
1642567660000|2022-01-19 04:47:40|31615.4|31558|31612.5|31554.8|31616.6|31558.7|31612.5|31553.9|11
1642567670000|2022-01-19 04:47:50|31613|31554.5|31617.1|31557.1|31617.4|31559.3|31613|31554.5|7
1642567680000|2022-01-19 04:48:00|31624.4|31557.4|31618.3|31556.6|31624.4|31558|31617.8|31556.3|10
1642567690000|2022-01-19 04:48:10|31611.3|31550.4|31611.2|31555.5|31613.3|31556|31611.2|31550.4|6
1642567700000|2022-01-19 04:48:20|31612.8|31555.2|31613.9|31556.6|31614.7|31556.6|31612.8|31555.2|8
1642567710000|2022-01-19 04:48:30|31612.9|31557.1|31611.1|31555.3|31612.9|31557.5|31610|31552.5|5
1642567720000|2022-01-19 04:48:40|31611.2|31555.4|31616.6|31556.1|31616.6|31556.6|31611.2|31555.4|9
1642567730000|2022-01-19 04:48:50|31615.6|31557.9|31615.6|31558.6|31617.1|31558.6|31615.6|31557|5
1642567740000|2022-01-19 04:49:00|31615.7|31558.4|31609.5|31555.1|31615.7|31558.8|31609.5|31551.9|4
1642567750000|2022-01-19 04:49:10|31614.9|31556.4|31617.2|31559|31618.9|31561.6|31614.9|31556.4|15
1642567760000|2022-01-19 04:49:20|31616.6|31559.6|31616.5|31560.4|31617.8|31560.4|31616.5|31559.5|8
1642567770000|2022-01-19 04:49:30|31616|31560.9|31616.4|31556.4|31617.7|31561.3|31613.7|31554.4|13
1642567780000|2022-01-19 04:49:40|31616|31556.1|31624.2|31560.5|31624.7|31561.4|31615.6|31555.4|14
1642567790000|2022-01-19 04:49:50|31623.5|31560.9|31617.2|31556.4|31623.5|31560.9|31613.3|31554.4|8
1642567800000|2022-01-19 04:50:00|31618.1|31557|31614.5|31561.4|31618.1|31561.5|31613.7|31556.9|8
1642567810000|2022-01-19 04:50:10|31613.9|31561.7|31615.7|31557.2|31618|31561.7|31613.8|31555.6|13
1642567820000|2022-01-19 04:50:20|31616|31557.4|31616.9|31556.8|31619.1|31559.4|31616|31556.8|10
1642567830000|2022-01-19 04:50:30|31617.1|31557.4|31618.1|31561.1|31618.8|31561.1|31617.1|31557.2|15
1642567840000|2022-01-19 04:50:40|31617.9|31559.3|31614.4|31556.1|31618.4|31559.6|31614.4|31556.1|21
1642567850000|2022-01-19 04:50:50|31614.5|31556.5|31616|31558.5|31616.4|31558.9|31614|31556.5|22
1642567860000|2022-01-19 04:51:00|31615.9|31558.4|31616.1|31559.2|31616.1|31560.9|31614.3|31558.4|24
1642567870000|2022-01-19 04:51:10|31618.8|31559.6|31617.8|31559.7|31618.8|31562.2|31616.5|31559.3|20
1642567880000|2022-01-19 04:51:20|31617.1|31560.8|31616.6|31558|31617.4|31560.9|31614.6|31555.6|20
1642567890000|2022-01-19 04:51:30|31616.9|31557.5|31617.8|31558.3|31618.5|31560|31616.9|31557.5|21
1642567900000|2022-01-19 04:51:40|31618.1|31558.4|31615|31558.8|31618.2|31558.9|31614.1|31552.8|22
1642567910000|2022-01-19 04:51:50|31615.2|31559|31615.4|31559.8|31617.2|31561.2|31614.2|31556.6|16
1642567920000|2022-01-19 04:52:00|31615.6|31559.5|31616.7|31556.9|31617.5|31559.5|31614.8|31554.2|23
1642567930000|2022-01-19 04:52:10|31616.3|31556.5|31617.4|31556.9|31617.9|31557|31616.3|31556.5|14
1642567940000|2022-01-19 04:52:20|31617.1|31557|31623|31557.7|31624.8|31558|31616.8|31553.4|12
1642567950000|2022-01-19 04:52:30|31621.5|31558.6|31617.5|31558.1|31621.9|31559.5|31615.5|31553.7|25
1642567960000|2022-01-19 04:52:40|31615.4|31559.5|31615.6|31556.8|31616.8|31560.8|31614.2|31553.9|25
1642567970000|2022-01-19 04:52:50|31615.5|31556.7|31620.4|31559.6|31623.9|31560.9|31614.9|31555.6|24
1642567980000|2022-01-19 04:53:00|31616.1|31555|31615.9|31557.4|31618.7|31557.4|31615.2|31554.8|9
1642567990000|2022-01-19 04:53:10|31616.7|31556.5|31617.4|31556|31617.7|31556.6|31616.4|31556|8
1642568000000|2022-01-19 04:53:20|31617.1|31556.7|31613.2|31555.2|31617.1|31556.7|31611|31551.3|5
1642568010000|2022-01-19 04:53:30|31616.5|31561.1|31617.9|31559.1|31618.3|31563.2|31614.9|31558.4|4
1642568020000|2022-01-19 04:53:40|31617.8|31559.2|31616.2|31560|31618.3|31561|31614.7|31557.4|14
1642568030000|2022-01-19 04:53:50|31617.1|31560.4|31616.7|31556.5|31617.1|31560.4|31613.7|31552.4|12
1642568040000|2022-01-19 04:54:00|31616.1|31557.1|31617.3|31556.7|31617.4|31557.6|31615.9|31556|17
1642568050000|2022-01-19 04:54:10|31618.4|31557.9|31618.7|31557.8|31618.8|31559|31617.6|31557.4|10
1642568060000|2022-01-19 04:54:20|31618.3|31558.4|31617.3|31559.1|31618.3|31559.9|31613.5|31552.1|10
1642568070000|2022-01-19 04:54:30|31618.5|31557.6|31618.2|31558.5|31618.6|31560.5|31616.8|31557.6|11
1642568080000|2022-01-19 04:54:40|31614.9|31554.5|31615.3|31557.3|31616|31559.8|31608.2|31546.4|6
1642568090000|2022-01-19 04:54:50|31614.7|31562.9|31616.9|31559.9|31618.5|31562.9|31614.7|31557.4|8
1642568100000|2022-01-19 04:55:00|31618.3|31558|31616.2|31556.8|31618.3|31558.3|31615|31554.3|16
1642568110000|2022-01-19 04:55:10|31616.9|31556.4|31618.4|31558.3|31618.7|31559.3|31616.9|31556.4|10
1642568120000|2022-01-19 04:55:20|31618.3|31558.4|31612.9|31557.6|31618.3|31559.1|31610.9|31548.8|14
1642568130000|2022-01-19 04:55:30|31616.3|31556.5|31615.4|31562|31616.8|31562.3|31613.7|31555.8|22
1642568140000|2022-01-19 04:55:40|31616|31561.1|31617.2|31558.4|31617.5|31562|31615.3|31558.3|19
1642568150000|2022-01-19 04:55:50|31617.1|31558|31617.1|31555.9|31618.5|31558.3|31614.7|31553.7|16
1642568160000|2022-01-19 04:56:00|31616.9|31556.4|31615|31553.8|31617.3|31557.7|31614|31551.1|22
1642568170000|2022-01-19 04:56:10|31614.6|31554|31613.7|31554.4|31615.7|31554.4|31613.7|31552.1|12
1642568180000|2022-01-19 04:56:20|31614.2|31553.7|31612.3|31551.8|31614.5|31555.1|31610.4|31550.7|13
1642568190000|2022-01-19 04:56:30|31611.5|31552|31614.1|31553.6|31614.1|31553.6|31611.5|31552|10
1642568200000|2022-01-19 04:56:40|31612.9|31555|31613.4|31556.4|31615.7|31556.4|31612.9|31553.5|13
1642568210000|2022-01-19 04:56:50|31614.3|31555.5|31609.3|31554.4|31614.7|31555.9|31609.3|31549.7|13
1642568220000|2022-01-19 04:57:00|31611.2|31554.2|31614.7|31554.9|31614.7|31557.6|31611.2|31554.2|15
1642568230000|2022-01-19 04:57:10|31614.3|31555.2|31614.8|31554.4|31615.3|31555.7|31614.1|31554|14
1642568240000|2022-01-19 04:57:20|31615.1|31554.3|31612.7|31552.8|31615.4|31555.1|31611.5|31550.9|11
1642568250000|2022-01-19 04:57:30|31612|31554|31613.7|31553.3|31614.5|31556.1|31612|31552.9|19
1642568260000|2022-01-19 04:57:40|31614.1|31553.7|31612|31551.5|31614.6|31554.8|31608.2|31547.8|17
1642568270000|2022-01-19 04:57:50|31611.3|31550.9|31612.4|31554.8|31612.8|31554.8|31611.2|31550.9|7
1642568280000|2022-01-19 04:58:00|31613.2|31553.5|31611.8|31551.6|31613.2|31554.4|31609.4|31549.3|7
1642568290000|2022-01-19 04:58:10|31611.2|31551.5|31611.7|31552|31613.4|31552.8|31611.2|31550.7|16
1642568300000|2022-01-19 04:58:20|31612.1|31552.1|31612.6|31554.1|31613|31554.3|31611.3|31552.1|18
1642568310000|2022-01-19 04:58:30|31613|31553.7|31610.7|31551.2|31613|31554.7|31609.8|31550.5|11
1642568320000|2022-01-19 04:58:40|31610.4|31551.5|31608.9|31558.6|31613|31558.6|31608.9|31551.5|15
1642568330000|2022-01-19 04:58:50|31609.2|31558.1|31606.3|31550.9|31610.1|31558.5|31606.3|31549.6|7
1642568340000|2022-01-19 04:59:00|31607.2|31552.9|31615.5|31556.1|31615.5|31558.1|31607.2|31551.8|18
1642568350000|2022-01-19 04:59:10|31615|31556.3|31613.1|31553.1|31615.3|31556.9|31611.3|31549.2|13
1642568360000|2022-01-19 04:59:20|31613.2|31553.8|31613.6|31553.9|31614.2|31554.7|31612.7|31553|13
1642568370000|2022-01-19 04:59:30|31613.4|31554.5|31613.4|31553.6|31615|31557|31610.3|31549.8|12
1642568380000|2022-01-19 04:59:40|31612|31554.3|31614.6|31555.9|31615.4|31556|31612|31553.6|14
1642568390000|2022-01-19 04:59:50|31614.7|31555.8|31613.3|31558.8|31616.8|31558.8|31613.3|31554.3|21
1642568400000|2022-01-19 05:00:00|31614.1|31558.3|31614.1|31554.3|31618|31560.6|31612.3|31552.8|16
1642568410000|2022-01-19 05:00:10|31613.9|31555.8|31615.1|31555.2|31616.2|31555.9|31613.9|31554.5|14
1642568420000|2022-01-19 05:00:20|31613.1|31554.7|31612.5|31553.7|31614|31555.2|31610.7|31550.7|11
1642568430000|2022-01-19 05:00:30|31612.4|31553.6|31614.3|31557|31616.9|31558|31612|31553.2|16
1642568440000|2022-01-19 05:00:40|31613.9|31557.7|31615.2|31554|31616.7|31557.7|31610.5|31548.2|17
1642568450000|2022-01-19 05:00:50|31613|31553.4|31614.4|31555.3|31617.7|31556.4|31613|31553.4|11
1642568460000|2022-01-19 05:01:00|31614.8|31555|31612|31551.3|31615.1|31556|31610.5|31549.5|11
1642568470000|2022-01-19 05:01:10|31611.4|31552.8|31612.8|31552.8|31612.9|31553.6|31611.4|31552.2|10
1642568480000|2022-01-19 05:01:20|31613.1|31552.3|31613.4|31550.7|31613.8|31552.6|31610.6|31549.9|11
1642568490000|2022-01-19 05:01:30|31613.2|31555.9|31614.8|31554.4|31614.8|31556|31612.5|31554|15
1642568500000|2022-01-19 05:01:40|31614.7|31554.3|31611.9|31557.1|31614.8|31557.1|31611.9|31553.8|14
1642568510000|2022-01-19 05:01:50|31613.7|31555.7|31611.6|31552.4|31613.8|31556.3|31610.9|31550.2|15
1642568520000|2022-01-19 05:02:00|31611.4|31553.4|31612.6|31553.5|31613.6|31553.5|31611.4|31552.4|14
1642568530000|2022-01-19 05:02:10|31612.1|31553.6|31612|31551.8|31612.7|31553.6|31609.3|31549.7|13
1642568540000|2022-01-19 05:02:20|31614.7|31553.4|31616.8|31552.4|31619.8|31555.8|31613.7|31552.4|13
1642568550000|2022-01-19 05:02:30|31617|31552.2|31614.9|31553.3|31617|31554|31614.9|31552.2|19
1642568560000|2022-01-19 05:02:40|31615.1|31553.4|31611.1|31553.7|31615.1|31554.2|31609.2|31549.1|12
1642568570000|2022-01-19 05:02:50|31611|31553.8|31611.1|31553.6|31611.3|31554.3|31609.9|31553.3|13
1642568580000|2022-01-19 05:03:00|31610.7|31552.7|31612|31551.9|31612|31553.6|31609|31550.6|10
1642568590000|2022-01-19 05:03:10|31611.2|31553.1|31613.3|31552.6|31615.7|31554.1|31611.2|31552.2|13
1642568600000|2022-01-19 05:03:20|31613.4|31552.5|31610.7|31550.8|31613.6|31552.5|31607.7|31546.5|12
1642568610000|2022-01-19 05:03:30|31609.9|31550.4|31609.3|31554.7|31612|31554.9|31608.9|31550.4|14
1642568620000|2022-01-19 05:03:40|31609.7|31553.7|31615.5|31553.2|31616.4|31554.3|31609.7|31552.3|17
1642568630000|2022-01-19 05:03:50|31613|31553|31611.8|31550.5|31613|31553.3|31608.5|31548.6|9
1642568640000|2022-01-19 05:04:00|31611.7|31550.9|31615.1|31549.8|31615.8|31551.2|31611.5|31549.8|13
1642568650000|2022-01-19 05:04:10|31614.8|31549.9|31612.7|31551|31615.8|31553.9|31611.8|31549.1|21
1642568660000|2022-01-19 05:04:20|31613.1|31550.2|31615.8|31554.9|31616.2|31556.3|31613.1|31550.2|17
1642568670000|2022-01-19 05:04:30|31614.5|31556.6|31611.6|31551.2|31615.6|31557|31610.5|31549.4|14
1642568680000|2022-01-19 05:04:40|31612.7|31552.7|31612.8|31553.3|31614|31555.4|31612|31552.7|14
1642568690000|2022-01-19 05:04:50|31611.7|31554.1|31613.9|31553|31615.6|31554.1|31611.7|31552.3|14
1642568700000|2022-01-19 05:05:00|31614.2|31553.4|31611.7|31551.9|31614.4|31553.6|31608.4|31545.9|8
1642568710000|2022-01-19 05:05:10|31612.4|31551.5|31613.7|31553.7|31614.6|31554.1|31611.4|31551.5|17
1642568720000|2022-01-19 05:05:20|31612.9|31555.2|31609.9|31554.1|31615.6|31555.2|31609.3|31550.7|13
1642568730000|2022-01-19 05:05:30|31610.4|31553|31614.3|31554|31614.3|31555|31610.4|31552.8|26
1642568740000|2022-01-19 05:05:40|31614.5|31553.7|31612.6|31550.9|31615.4|31555|31611.7|31550|10
1642568750000|2022-01-19 05:05:50|31612.7|31550.8|31615.9|31552.7|31615.9|31553.1|31612.3|31550.8|15
1642568760000|2022-01-19 05:06:00|31616.2|31553.3|31615.4|31555|31617.3|31555.5|31615.3|31553.2|15
1642568770000|2022-01-19 05:06:10|31616|31554.7|31611.5|31549.4|31617.1|31555.7|31611.5|31549.4|8
1642568780000|2022-01-19 05:06:20|31611.8|31549.6|31612.7|31556.4|31614.9|31557.2|31611.8|31549.6|13
1642568790000|2022-01-19 05:06:30|31612.9|31556|31611.7|31557.5|31612.9|31557.8|31611.5|31556|7
1642568800000|2022-01-19 05:06:40|31612.2|31556.9|31609.3|31548.9|31612.2|31557.3|31608.9|31548.4|6
1642568810000|2022-01-19 05:06:50|31608.1|31552.4|31613.3|31554.1|31622.1|31558.4|31608.1|31549.3|8
1642568820000|2022-01-19 05:07:00|31613.9|31553.3|31613.8|31553.4|31613.9|31555.1|31612.5|31553.3|9
1642568830000|2022-01-19 05:07:10|31613.4|31554|31609|31553.5|31613.4|31554.8|31608.7|31548.7|11
1642568840000|2022-01-19 05:07:20|31610.3|31553.6|31610.9|31556|31613.3|31556|31610.2|31552.6|9
1642568850000|2022-01-19 05:07:30|31611.3|31555.2|31612.2|31554.1|31612.8|31555.2|31611.3|31553.8|7
1642568860000|2022-01-19 05:07:40|31612.6|31553.4|31612.7|31549.3|31612.9|31553.4|31610|31547.9|12
1642568870000|2022-01-19 05:07:50|31612.3|31549|31612.3|31552.2|31612.6|31553.3|31611.3|31549|8
1642568880000|2022-01-19 05:08:00|31612.1|31552.6|31610.4|31551.2|31613.2|31552.7|31607.6|31548.3|19
1642568890000|2022-01-19 05:08:10|31609.8|31551.4|31611|31554.8|31612.2|31556.8|31608.8|31551.3|11
1642568900000|2022-01-19 05:08:20|31611.3|31554.3|31612.4|31553.2|31612.7|31554.3|31611.3|31551.7|9
1642568910000|2022-01-19 05:08:30|31612.1|31553.7|31610.8|31550.8|31612.9|31553.7|31609.7|31548|10
1642568920000|2022-01-19 05:08:40|31610.2|31550.2|31612.6|31553.2|31613|31554.2|31610.2|31550.2|8
1642568930000|2022-01-19 05:08:50|31612.4|31553.5|31612.7|31553.1|31613|31554.1|31608.9|31548.7|13
1642568940000|2022-01-19 05:09:00|31612.6|31553.5|31610.1|31555.4|31613.1|31555.4|31610.1|31552.6|18
1642568950000|2022-01-19 05:09:10|31610.4|31554.9|31613.4|31552.4|31614.3|31554.9|31610.4|31550.5|18
1642568960000|2022-01-19 05:09:20|31613.1|31552.1|31612.8|31551|31613.3|31552.3|31609.5|31547.4|23
1642568970000|2022-01-19 05:09:30|31612.7|31551.1|31614.5|31551.9|31616|31551.9|31612.5|31549.2|20
1642568980000|2022-01-19 05:09:40|31614.9|31551.5|31612|31551.3|31615.3|31551.7|31609.8|31547.6|23
1642568990000|2022-01-19 05:09:50|31612.6|31551.1|31615.6|31552.7|31619.3|31553|31612.6|31550.6|15
1642569000000|2022-01-19 05:10:00|31614.1|31552.8|31611.5|31553.6|31614.1|31553.8|31609.5|31549.5|17
1642569010000|2022-01-19 05:10:10|31611.2|31552.9|31617.9|31552.1|31618.2|31553.4|31611.2|31551.2|14
1642569020000|2022-01-19 05:10:20|31616.6|31552.4|31614.9|31552.4|31616.6|31553.2|31614.5|31552.1|16
1642569030000|2022-01-19 05:10:30|31614.6|31552.9|31615|31554.9|31617.1|31555.5|31614.1|31551.8|24
1642569040000|2022-01-19 05:10:40|31614.6|31553.9|31615.2|31555|31615.6|31556|31614.4|31553.9|10
1642569050000|2022-01-19 05:10:50|31616.1|31554.3|31614.3|31556.7|31616.1|31558.5|31614.2|31554.3|13
1642569060000|2022-01-19 05:11:00|31614.5|31556.5|31613|31553.5|31614.5|31556.9|31611.1|31551.4|16
1642569070000|2022-01-19 05:11:10|31613.1|31552.7|31613.5|31553.9|31614|31554|31612.3|31552.7|11
1642569080000|2022-01-19 05:11:20|31613.2|31548.8|31612.3|31554.1|31613.2|31554.8|31609.7|31548.8|11
1642569090000|2022-01-19 05:11:30|31612.6|31554.4|31615.8|31554.1|31615.9|31556.5|31612.6|31554.1|12
1642569100000|2022-01-19 05:11:40|31615.2|31554.4|31614.6|31556|31617.8|31556.3|31614.6|31553.5|16
1642569110000|2022-01-19 05:11:50|31614.7|31556.4|31611.6|31552.2|31614.7|31556.4|31606.8|31549.9|16
1642569120000|2022-01-19 05:12:00|31611.8|31552.1|31614.8|31550.8|31617.7|31552.2|31611.6|31550.8|18
1642569130000|2022-01-19 05:12:10|31614.1|31550.9|31611.9|31551.9|31614.2|31551.9|31610.6|31549.1|17
1642569140000|2022-01-19 05:12:20|31612.1|31551.2|31611|31550.4|31612.2|31551.2|31610.5|31549.6|13
1642569150000|2022-01-19 05:12:30|31610.5|31550|31613.4|31550.2|31613.4|31551.1|31608.8|31547.7|13
1642569160000|2022-01-19 05:12:40|31613.2|31555.3|31611.8|31551.2|31613.2|31555.7|31608.7|31550.9|10
1642569170000|2022-01-19 05:12:50|31612.1|31551.3|31610.9|31551.2|31618.4|31553.8|31610.2|31551.2|11
1642569180000|2022-01-19 05:13:00|31611.1|31551|31611.6|31549.4|31611.6|31551|31608.7|31547.5|14
1642569190000|2022-01-19 05:13:10|31611.5|31548.6|31612.5|31552.1|31613.5|31554|31611.5|31548.6|9
1642569200000|2022-01-19 05:13:20|31611.8|31553.2|31613.2|31550.5|31613.4|31553.3|31609.4|31548.6|16
1642569210000|2022-01-19 05:13:30|31613.1|31550.3|31609.5|31555.9|31614|31555.9|31609.5|31550.3|15
1642569220000|2022-01-19 05:13:40|31610.4|31554.4|31611.8|31550.7|31611.8|31554.4|31608.2|31546.9|17
1642569230000|2022-01-19 05:13:50|31611.5|31551.1|31609.9|31548.3|31611.5|31551.7|31609.3|31548|16
1642569240000|2022-01-19 05:14:00|31609.6|31549.5|31612.8|31551.5|31612.8|31552.7|31609.6|31549|15
1642569250000|2022-01-19 05:14:10|31612.4|31551.7|31607.2|31549.2|31612.4|31552.5|31606.6|31546.3|17
1642569260000|2022-01-19 05:14:20|31608.4|31549.5|31610.3|31551.5|31610.9|31551.6|31608.4|31549.4|15
1642569270000|2022-01-19 05:14:30|31610.6|31550.8|31613.4|31550|31616|31554.2|31608.9|31547|18
1642569280000|2022-01-19 05:14:40|31613.6|31549.6|31612.4|31551.3|31614.3|31552.5|31610.9|31549.6|22
1642569290000|2022-01-19 05:14:50|31611.8|31551|31612.7|31550|31612.9|31552.5|31611.8|31550|15
1642569300000|2022-01-19 05:15:00|31612.5|31549.9|31618.7|31551.6|31618.7|31552.7|31609|31548.5|20
1642569310000|2022-01-19 05:15:10|31617|31551.5|31614.8|31551.7|31619.3|31554.6|31611.9|31550.5|22
1642569320000|2022-01-19 05:15:20|31614.6|31551.2|31614.1|31554|31615.4|31554.2|31613.2|31551.2|20
1642569330000|2022-01-19 05:15:30|31614.4|31553.9|31610.5|31550.8|31615.2|31554.5|31609.8|31550.2|20
1642569340000|2022-01-19 05:15:40|31611|31551.3|31612.4|31552.7|31613.5|31552.7|31610.6|31550.4|13
1642569350000|2022-01-19 05:15:50|31613.1|31553|31612|31554.9|31614.3|31554.9|31607.3|31544.6|15
1642569360000|2022-01-19 05:16:00|31613|31552.9|31612.5|31551.5|31614|31556.3|31611|31550.2|24
1642569370000|2022-01-19 05:16:10|31613.3|31552.2|31609.4|31549.1|31613.5|31553.5|31606.5|31545|24
1642569380000|2022-01-19 05:16:20|31608.3|31551|31612.3|31552.7|31612.9|31555.1|31608.3|31551|17
1642569390000|2022-01-19 05:16:30|31612.4|31553.5|31610.4|31549.2|31612.4|31555.1|31608.4|31548.7|11
1642569400000|2022-01-19 05:16:40|31610.2|31549.1|31612.7|31550.2|31612.7|31550.2|31610.2|31549|9
1642569410000|2022-01-19 05:16:50|31612.4|31549.8|31608.6|31547.6|31612.7|31552.9|31606.6|31546|10
1642569420000|2022-01-19 05:17:00|31615.6|31550.5|31613.2|31551|31615.6|31552.3|31612.2|31550.5|13
1642569430000|2022-01-19 05:17:10|31613.7|31550.6|31608.5|31551|31613.7|31554.9|31608.5|31550.5|13
1642569440000|2022-01-19 05:17:20|31608.8|31550.1|31610.3|31550.8|31611|31552.5|31608.8|31550.1|11
1642569450000|2022-01-19 05:17:30|31611.9|31551.1|31610.8|31549|31616.3|31552.2|31609.8|31548|19
1642569460000|2022-01-19 05:17:40|31610.9|31548.6|31611.2|31550.8|31614|31550.8|31610.9|31548|13
1642569470000|2022-01-19 05:17:50|31610.9|31550.9|31610.5|31551.2|31611.4|31551.9|31610.4|31549.7|19
1642569480000|2022-01-19 05:18:00|31610|31550.7|31609|31548.7|31610.5|31550.7|31606.7|31548.1|12
1642569490000|2022-01-19 05:18:10|31608.8|31548.4|31608.8|31548.6|31609.6|31552.5|31606.6|31546.7|22
1642569500000|2022-01-19 05:18:20|31609|31548.3|31609.8|31549.1|31610.1|31549.6|31608.6|31546.9|16
1642569510000|2022-01-19 05:18:30|31610.1|31548.7|31610|31549.3|31610.6|31550.1|31609.6|31548.7|8
1642569520000|2022-01-19 05:18:40|31611.3|31551.4|31610.9|31550.8|31611.6|31551.4|31606.7|31546.6|9
1642569530000|2022-01-19 05:18:50|31610.8|31548.3|31611|31550.8|31611.3|31552.5|31609.7|31548.3|11
1642569540000|2022-01-19 05:19:00|31614.2|31551.1|31608.5|31549.2|31614.2|31551.1|31606.3|31545.2|9
1642569550000|2022-01-19 05:19:10|31607.9|31548.3|31609.2|31549.3|31609.3|31551.7|31607.5|31548.3|10
1642569560000|2022-01-19 05:19:20|31608.6|31549.7|31608.7|31548.6|31610|31550.7|31608.6|31547.5|15
1642569570000|2022-01-19 05:19:30|31608.3|31548.7|31610.2|31551.2|31611.2|31551.2|31608.3|31548.1|10
1642569580000|2022-01-19 05:19:40|31610.1|31551.1|31607.2|31546.2|31610.7|31551.1|31606.3|31544.7|9
1642569590000|2022-01-19 05:19:50|31607.3|31547|31609.6|31553.1|31610.5|31553.1|31607.3|31546.6|10
1642569600000|2022-01-19 05:20:00|31609.7|31553|31609.2|31547.1|31610.6|31554.4|31607|31545|21
1642569610000|2022-01-19 05:20:10|31608.4|31546.8|31609.3|31549.6|31609.3|31549.8|31607.8|31546.8|11
1642569620000|2022-01-19 05:20:20|31608.4|31549.8|31609.5|31548.3|31610.2|31549.8|31608.4|31547.7|16
1642569630000|2022-01-19 05:20:30|31610.3|31550.4|31607.4|31548.2|31610.4|31550.4|31604.6|31543.4|15
1642569640000|2022-01-19 05:20:40|31607.6|31546.8|31609.4|31548.5|31610.5|31549.6|31606.3|31546.1|12
1642569650000|2022-01-19 05:20:50|31609.6|31548.6|31608.6|31551.1|31610.3|31551.8|31608.2|31547.3|12
1642569660000|2022-01-19 05:21:00|31608.1|31551.3|31608.2|31548.6|31609.4|31552.1|31605.4|31545.5|18
1642569670000|2022-01-19 05:21:10|31608.7|31547.5|31608.7|31547.5|31608.7|31548.8|31607.3|31547.5|6
1642569680000|2022-01-19 05:21:20|31608.8|31546.7|31608.9|31551.4|31609|31551.8|31607.7|31546.7|7
1642569690000|2022-01-19 05:21:30|31610.2|31549.1|31608.5|31553.3|31611.1|31553.3|31605.8|31544.8|9
1642569700000|2022-01-19 05:21:40|31611.6|31550.3|31610|31551.8|31611.6|31551.8|31610|31550.3|5
1642569710000|2022-01-19 05:21:50|31609.9|31556.3|31611.5|31550.4|31611.5|31556.3|31606.3|31550.3|11
1642569720000|2022-01-19 05:22:00|31610.5|31551.3|31606.9|31549.2|31610.5|31551.7|31606.5|31545.9|8
1642569730000|2022-01-19 05:22:10|31607.2|31548.3|31609.3|31547.3|31609.9|31549.4|31607|31546.3|14
1642569740000|2022-01-19 05:22:20|31609.2|31547|31606.6|31549.3|31611.6|31549.3|31605.4|31543.1|12
1642569750000|2022-01-19 05:22:30|31607.3|31549.1|31610.1|31550.2|31611.3|31550.2|31606.7|31547.4|8
1642569760000|2022-01-19 05:22:40|31610.6|31549.7|31606.6|31550.5|31611.3|31551|31605.4|31544.1|16
1642569770000|2022-01-19 05:22:50|31607.3|31549.7|31607.8|31549.4|31608.3|31550.9|31606.2|31549.3|10
1642569780000|2022-01-19 05:23:00|31607.7|31549.9|31607.8|31548.2|31608.1|31549.9|31605.1|31546.2|7
1642569790000|2022-01-19 05:23:10|31607|31549|31610.2|31550.4|31610.2|31552.6|31607|31549|4
1642569800000|2022-01-19 05:23:20|31610.8|31549.7|31611.3|31549.4|31611.8|31552|31609.9|31549.4|14
1642569810000|2022-01-19 05:23:30|31611.5|31549.1|31610.7|31550.2|31612.6|31550.2|31605.4|31544|12
1642569820000|2022-01-19 05:23:40|31611.7|31548.8|31610.8|31550.9|31611.9|31552.5|31608.5|31548.5|10
1642569830000|2022-01-19 05:23:50|31610.1|31549|31607.5|31548.2|31610.4|31551.1|31606|31545.1|19
1642569840000|2022-01-19 05:24:00|31607.4|31548.5|31607.7|31548.2|31609.2|31548.7|31607.2|31546.9|19
1642569850000|2022-01-19 05:24:10|31607.4|31547.8|31607.9|31550.3|31609.5|31550.3|31607.4|31547.8|9
1642569860000|2022-01-19 05:24:20|31608.6|31548.8|31608.6|31551.1|31609.6|31551.1|31601.8|31540.2|12
1642569870000|2022-01-19 05:24:30|31608.5|31551.7|31606.2|31555|31609.1|31555.8|31605.6|31550.3|8
1642569880000|2022-01-19 05:24:40|31608.6|31551.3|31608.1|31548.2|31609.5|31551.3|31606.3|31543.5|12
1642569890000|2022-01-19 05:24:50|31608.2|31547|31609|31548.2|31609.6|31548.2|31607.3|31546.8|10
1642569900000|2022-01-19 05:25:00|31608.3|31548.5|31612.6|31549.8|31612.6|31551|31606.8|31546.9|15
1642569910000|2022-01-19 05:25:10|31611.4|31551|31610.3|31554.5|31613.2|31554.7|31610.3|31550|14
1642569920000|2022-01-19 05:25:20|31610.8|31553.8|31615.4|31554.6|31615.4|31555.1|31609.9|31553.2|11
1642569930000|2022-01-19 05:25:30|31614.6|31554.5|31611.8|31550.5|31614.6|31555|31609.2|31548.8|13
1642569940000|2022-01-19 05:25:40|31611.4|31550.3|31610.1|31548.2|31612.9|31550.8|31610.1|31548.2|11
1642569950000|2022-01-19 05:25:50|31610.9|31547.8|31612.3|31549.6|31612.3|31549.6|31606.9|31546.7|17
1642569960000|2022-01-19 05:26:00|31610.4|31551.6|31611.2|31550.9|31611.2|31551.6|31610.3|31549.8|17
1642569970000|2022-01-19 05:26:10|31611.7|31550.3|31609.8|31558.1|31613.4|31559.8|31604.2|31545.8|19
1642569980000|2022-01-19 05:26:20|31617.8|31559.4|31619.1|31569.1|31626.2|31570.7|31615.4|31558.3|28
1642569990000|2022-01-19 05:26:30|31615.6|31565.4|31615.5|31554.7|31619.5|31565.4|31614.3|31551.3|16
1642570000000|2022-01-19 05:26:40|31615.6|31551.7|31611.9|31555.9|31617.5|31556.5|31610.7|31551.7|12
1642570010000|2022-01-19 05:26:50|31613.3|31556.7|31613.9|31557.4|31615.2|31558.8|31613.3|31556.2|13
1642570020000|2022-01-19 05:27:00|31614|31556.5|31611.5|31558.1|31614.6|31561.6|31611.4|31556.5|18
1642570030000|2022-01-19 05:27:10|31611.2|31557.7|31614.8|31559.8|31615.8|31560|31611.2|31557.7|13
1642570040000|2022-01-19 05:27:20|31615.8|31561|31615.6|31561.5|31617.6|31561.8|31615.6|31560.3|9
1642570050000|2022-01-19 05:27:30|31615.7|31561.7|31619.4|31561.5|31620.1|31562.7|31612.2|31559.4|19
1642570060000|2022-01-19 05:27:40|31619.2|31561.8|31617.5|31562.2|31619.2|31564.3|31616.3|31559.8|17
1642570070000|2022-01-19 05:27:50|31618|31561.9|31617.5|31561.4|31618.5|31562.3|31617.1|31561.4|11
1642570080000|2022-01-19 05:28:00|31612.1|31561.7|31618|31562.9|31618|31563.3|31612.1|31559.7|13
1642570090000|2022-01-19 05:28:10|31618.3|31563|31618.3|31563.6|31619.8|31567.5|31615.4|31562.3|16
1642570100000|2022-01-19 05:28:20|31621.5|31563.4|31619.8|31564.6|31621.5|31565.7|31617.4|31560.1|14
1642570110000|2022-01-19 05:28:30|31619.7|31564|31619.9|31563.9|31621.1|31565.5|31619.2|31563.3|11
1642570120000|2022-01-19 05:28:40|31619.6|31563.5|31619|31568|31622.1|31568|31616.2|31563.5|18
1642570130000|2022-01-19 05:28:50|31619.1|31567.6|31622.5|31567.9|31623.4|31569.3|31619.1|31567.2|14
1642570140000|2022-01-19 05:29:00|31621.8|31563.5|31621|31566.1|31621.8|31566.9|31620.6|31563.5|19
1642570150000|2022-01-19 05:29:10|31620.3|31567|31619.7|31566|31620.9|31567.6|31616.8|31564.7|15
1642570160000|2022-01-19 05:29:20|31618.7|31566.6|31620.1|31566.9|31620.6|31566.9|31618.7|31565.7|10
1642570170000|2022-01-19 05:29:30|31622.8|31567.1|31620.6|31569.8|31623.4|31570.5|31617.3|31564.1|15
1642570180000|2022-01-19 05:29:40|31622|31567.5|31624.3|31567.5|31624.3|31568.3|31620.5|31566.3|9
1642570190000|2022-01-19 05:29:50|31624.9|31567.2|31620.6|31566.1|31624.9|31568|31618.2|31565.4|10
1642570200000|2022-01-19 05:30:00|31620.8|31566.3|31622.4|31568.1|31623.5|31569|31620.5|31566.3|19
1642570210000|2022-01-19 05:30:10|31622.9|31567.7|31618|31567|31623|31568|31616.7|31564.7|15
1642570220000|2022-01-19 05:30:20|31617.8|31566.8|31619.7|31566.7|31620.9|31566.8|31617.8|31565.7|9
1642570230000|2022-01-19 05:30:30|31618.8|31566.6|31614.9|31560.5|31621.2|31569.6|31612.7|31560.5|25
1642570240000|2022-01-19 05:30:40|31615.3|31560.2|31611|31560.2|31618.2|31563.4|31608.3|31555.9|23
1642570250000|2022-01-19 05:30:50|31610.6|31560.3|31610|31559.9|31612.1|31560.3|31608.7|31558.7|16
1642570260000|2022-01-19 05:31:00|31610.3|31559.6|31610.1|31560.1|31611|31560.2|31608.7|31558.7|21
1642570270000|2022-01-19 05:31:10|31611.2|31559.7|31614|31564|31615.4|31565.4|31610.7|31559.5|12
1642570280000|2022-01-19 05:31:20|31613.9|31563.9|31614.1|31559.9|31615.8|31564.8|31609.3|31559.3|10
1642570290000|2022-01-19 05:31:30|31614|31561.8|31615.4|31561.8|31616.6|31562.4|31614|31560.8|11
1642570300000|2022-01-19 05:31:40|31616.5|31560.8|31615.4|31562.7|31616.5|31562.8|31613.7|31560.5|13
1642570310000|2022-01-19 05:31:50|31615.2|31562.4|31618.6|31562.5|31618.9|31563|31615.2|31562.1|9
1642570320000|2022-01-19 05:32:00|31618.4|31563.2|31617.5|31563.5|31618.5|31563.7|31617.5|31562.6|12
1642570330000|2022-01-19 05:32:10|31617.9|31563.3|31613.9|31563.2|31618|31565.6|31611.3|31561.3|8
1642570340000|2022-01-19 05:32:20|31614.1|31563.5|31613.7|31563.1|31615.7|31564|31613.7|31562.6|10
1642570350000|2022-01-19 05:32:30|31614.5|31563.7|31615.2|31561.1|31617.6|31564.8|31611.8|31560.9|12
1642570360000|2022-01-19 05:32:40|31615|31561.4|31615.9|31564.6|31618.1|31566.8|31614|31560.5|19
1642570370000|2022-01-19 05:32:50|31615.6|31565.1|31617|31564.4|31617.3|31565.8|31615.4|31563.8|17
1642570380000|2022-01-19 05:33:00|31618.2|31560.7|31618.2|31564.5|31618.8|31566.7|31617.5|31560.7|19
1642570390000|2022-01-19 05:33:10|31617.6|31564.6|31618.7|31564|31618.8|31565.2|31617.4|31564|10
1642570400000|2022-01-19 05:33:20|31618.5|31564.7|31616.5|31562.7|31618.5|31564.7|31613.2|31561.7|7
1642570410000|2022-01-19 05:33:30|31616.7|31562.6|31617.8|31566.5|31619.7|31566.5|31616.3|31562.6|10
1642570420000|2022-01-19 05:33:40|31618.3|31566.4|31618.9|31562.5|31620|31566.4|31611.5|31559.4|13
1642570430000|2022-01-19 05:33:50|31621.7|31565.3|31615.6|31565.6|31622.2|31565.8|31614.2|31560.9|14
1642570440000|2022-01-19 05:34:00|31614.4|31562|31618.6|31564.8|31620.4|31566.8|31614.4|31562|26
1642570450000|2022-01-19 05:34:10|31618.7|31564.2|31618.1|31563.9|31618.7|31564.4|31617.6|31563.4|18
1642570460000|2022-01-19 05:34:20|31618.4|31564.1|31618.7|31564.7|31618.7|31565|31617.3|31563.6|14
1642570470000|2022-01-19 05:34:30|31618.8|31564.6|31616.6|31565|31618.9|31565.3|31612.1|31561.2|12
1642570480000|2022-01-19 05:34:40|31618.3|31567.5|31619.2|31564.3|31620.8|31567.5|31618.3|31563.2|18
1642570490000|2022-01-19 05:34:50|31619.3|31564.6|31617.1|31565.4|31619.4|31567.5|31616.9|31564.6|8
1642570500000|2022-01-19 05:35:00|31617.3|31564.4|31615.1|31563.4|31619.5|31565|31610.6|31560|18
1642570510000|2022-01-19 05:35:10|31615.4|31563.6|31617.8|31561.4|31618.7|31564.9|31615.4|31561.4|10
1642570520000|2022-01-19 05:35:20|31617.7|31562.6|31613.7|31561.5|31618.4|31562.9|31613.5|31561.1|10
1642570530000|2022-01-19 05:35:30|31613.6|31561.6|31617|31562|31618.6|31562.6|31613.6|31560.5|16
1642570540000|2022-01-19 05:35:40|31615.8|31562.7|31613.2|31561.8|31617.2|31562.7|31613|31560.6|14
1642570550000|2022-01-19 05:35:50|31613.5|31562.1|31614|31564|31615.3|31564|31613.5|31561.4|11
1642570560000|2022-01-19 05:36:00|31614.4|31563.7|31615.1|31559.8|31616.3|31563.7|31613.1|31559.5|20
1642570570000|2022-01-19 05:36:10|31615.4|31559.3|31613|31560.9|31616.3|31562.4|31611.1|31558.7|16
1642570580000|2022-01-19 05:36:20|31613.4|31560.6|31614.1|31559.4|31614.3|31561.9|31613.2|31559.3|15
1642570590000|2022-01-19 05:36:30|31614|31559.2|31615.1|31561.9|31616|31563.8|31613.9|31559.2|22
1642570600000|2022-01-19 05:36:40|31614.9|31562.2|31610.5|31560.5|31615.3|31563.2|31610.5|31560.5|11
1642570610000|2022-01-19 05:36:50|31612.4|31560.6|31615|31561.2|31615.3|31561.2|31612.4|31559.7|25
1642570620000|2022-01-19 05:37:00|31613.8|31562.3|31612.8|31559.7|31615.1|31562.3|31611.7|31558.2|21
1642570630000|2022-01-19 05:37:10|31613.8|31560.1|31615.4|31560.6|31617.7|31561.2|31613|31558.9|16
1642570640000|2022-01-19 05:37:20|31614.7|31560.5|31615.2|31559.8|31615.5|31561|31613.6|31559.6|11
1642570650000|2022-01-19 05:37:30|31614.6|31560.9|31609.9|31559.9|31615|31561.2|31609.9|31557.6|11
1642570660000|2022-01-19 05:37:40|31610.8|31559.6|31612.5|31559.1|31612.8|31560.4|31609.7|31557.6|16
1642570670000|2022-01-19 05:37:50|31612.2|31558.7|31611.2|31558.2|31612.2|31559.5|31611.2|31557.7|10
1642570680000|2022-01-19 05:38:00|31609.7|31558.3|31613.2|31559.2|31613.2|31559.2|31609.7|31557.8|18
1642570690000|2022-01-19 05:38:10|31612.8|31558.9|31611.7|31557.9|31613.6|31560.3|31606.1|31555.4|22
1642570700000|2022-01-19 05:38:20|31611.6|31557.7|31615.5|31561|31616.6|31561.6|31610.5|31557.7|19
1642570710000|2022-01-19 05:38:30|31616.2|31560.8|31616.1|31561.4|31618.7|31561.5|31611.7|31559.3|25
1642570720000|2022-01-19 05:38:40|31615.9|31560.6|31616.1|31563.4|31617.6|31564.8|31615.3|31560.6|11
1642570730000|2022-01-19 05:38:50|31616.5|31563.5|31616.3|31563.6|31617.1|31564|31615.8|31563|13
1642570740000|2022-01-19 05:39:00|31615.9|31563|31614.5|31561.4|31616.3|31563.4|31611.9|31560.7|10
1642570750000|2022-01-19 05:39:10|31613.7|31561.2|31616.2|31563.1|31617.2|31563.8|31613.7|31561.2|7
1642570760000|2022-01-19 05:39:20|31616.1|31562.6|31616.6|31562.2|31617.8|31563.5|31616.1|31561.8|6
1642570770000|2022-01-19 05:39:30|31616.7|31562.5|31613.3|31562.9|31617.3|31562.9|31611.3|31559.1|9
1642570780000|2022-01-19 05:39:40|31612.7|31562.4|31614.7|31562.2|31615.2|31562.7|31612.5|31561.2|11
1642570790000|2022-01-19 05:39:50|31614.2|31561.7|31615.6|31562|31615.6|31562.1|31613.2|31561|7
1642570800000|2022-01-19 05:40:00|31614.5|31562.2|31615.2|31559.8|31616.6|31563.3|31610.3|31557.8|17
1642570810000|2022-01-19 05:40:10|31614.7|31562.3|31616.9|31561.1|31618.7|31562.3|31614.7|31560.3|18
1642570820000|2022-01-19 05:40:20|31617.7|31561.5|31612.7|31559.4|31617.9|31561.7|31608.8|31558.6|11
1642570830000|2022-01-19 05:40:30|31612.9|31559.8|31612.9|31560.2|31613.7|31561.5|31611.8|31558.9|16
1642570840000|2022-01-19 05:40:40|31611.7|31560.7|31611.2|31558.9|31614.5|31561.6|31610.9|31558.7|16
1642570850000|2022-01-19 05:40:50|31611.5|31559.5|31612.7|31559.4|31613.6|31559.9|31611.5|31559|9
1642570860000|2022-01-19 05:41:00|31616.6|31560.1|31613.9|31560.9|31616.6|31561.5|31611.5|31559.7|17
1642570870000|2022-01-19 05:41:10|31614|31560.3|31610.5|31560.5|31614|31561.9|31610.3|31560.1|13
1642570880000|2022-01-19 05:41:20|31610.9|31560.9|31612.1|31562.1|31612.4|31562.4|31610.9|31560.9|4
1642570890000|2022-01-19 05:41:30|31612.8|31561.3|31613.7|31562.7|31614.7|31562.8|31612.1|31561.3|13
1642570900000|2022-01-19 05:41:40|31615|31561.7|31610.4|31560.4|31615.3|31562.8|31610.4|31560.4|11
1642570910000|2022-01-19 05:41:50|31611.4|31561.2|31611.5|31561.5|31611.8|31561.8|31611.3|31561.2|7
1642570920000|2022-01-19 05:42:00|31612.1|31562.1|31615.9|31563.1|31616.8|31563.1|31611.6|31559.1|20
1642570930000|2022-01-19 05:42:10|31616.9|31560.5|31614.9|31560.8|31616.9|31562.3|31613.9|31559.9|17
1642570940000|2022-01-19 05:42:20|31614.8|31561.8|31612.6|31559.7|31614.8|31563.6|31610.4|31559.7|8
1642570950000|2022-01-19 05:42:30|31613|31560.6|31614.5|31560.9|31614.6|31561.6|31612.8|31560.2|12
1642570960000|2022-01-19 05:42:40|31614.9|31562.6|31613.9|31561.4|31616.3|31563.2|31611.8|31560.6|16
1642570970000|2022-01-19 05:42:50|31613|31559.4|31616.6|31562.5|31618.5|31563.4|31613|31559.4|15
1642570980000|2022-01-19 05:43:00|31616|31562.6|31616.9|31564.5|31620|31566.3|31614.9|31559|14
1642570990000|2022-01-19 05:43:10|31616.2|31566.3|31617.1|31564.3|31617.2|31566.5|31616.2|31564.1|9
1642571000000|2022-01-19 05:43:20|31612.1|31562.1|31616|31563.2|31616|31564.1|31612.1|31562.1|12
1642571010000|2022-01-19 05:43:30|31616.5|31563.9|31620.6|31565.7|31621.5|31566.2|31616.5|31563.8|13
1642571020000|2022-01-19 05:43:40|31621.2|31565.2|31620.1|31565.4|31621.2|31565.4|31619.6|31564.3|10
1642571030000|2022-01-19 05:43:50|31611.2|31561.2|31616.2|31565|31616.6|31565.9|31611.2|31560.8|15
1642571040000|2022-01-19 05:44:00|31616.1|31565.6|31617.3|31567.3|31617.3|31567.3|31615.2|31564.8|12
1642571050000|2022-01-19 05:44:10|31617.1|31567.1|31616.7|31564.5|31617.1|31567.1|31612.2|31562.2|14
1642571060000|2022-01-19 05:44:20|31616.2|31564.6|31618.2|31564.8|31618.2|31565.9|31615.9|31563.7|13
1642571070000|2022-01-19 05:44:30|31617.8|31565.5|31620.2|31567.8|31620.2|31567.8|31617.8|31564.6|7
1642571080000|2022-01-19 05:44:40|31612.4|31562.4|31623.6|31567.7|31625.3|31568.5|31612.4|31562.4|16
1642571090000|2022-01-19 05:44:50|31623.1|31566.9|31621|31566|31623.1|31568.3|31619.6|31566|9
1642571100000|2022-01-19 05:45:00|31621.1|31567.5|31616.8|31565.5|31621.1|31567.5|31615|31564.4|12
1642571110000|2022-01-19 05:45:10|31616.4|31566.1|31620.1|31565.1|31622.4|31566.3|31616.2|31564.8|15
1642571120000|2022-01-19 05:45:20|31622.1|31566.4|31618.3|31566.3|31622.1|31566.7|31614|31563.8|13
1642571130000|2022-01-19 05:45:30|31617.9|31565.5|31619.1|31567.7|31619.3|31567.7|31617.9|31565.5|16
1642571140000|2022-01-19 05:45:40|31618.6|31567|31619.6|31569.5|31621.1|31569.9|31618|31566.6|11
1642571150000|2022-01-19 05:45:50|31619.8|31568.8|31617.9|31565.5|31620|31569.6|31616.3|31564.5|14
1642571160000|2022-01-19 05:46:00|31619.2|31568|31619.2|31567|31619.2|31568.3|31617.3|31567|10
1642571170000|2022-01-19 05:46:10|31619.1|31567.9|31620.9|31569.5|31621.5|31569.5|31619.1|31566.8|8
1642571180000|2022-01-19 05:46:20|31621.3|31568|31619.8|31567.3|31621.3|31569.1|31615.7|31565.4|14
1642571190000|2022-01-19 05:46:30|31619.1|31566.9|31623.2|31567.1|31624.3|31569.3|31619.1|31566.6|16
1642571200000|2022-01-19 05:46:40|31621.4|31567.6|31618.9|31568.2|31621.4|31569|31614.3|31564.3|19
1642571210000|2022-01-19 05:46:50|31619.3|31567.5|31620.2|31568.2|31620.4|31568.4|31618|31566.2|23
1642571220000|2022-01-19 05:47:00|31620.5|31568.5|31622.9|31568.3|31623.6|31569.3|31618.7|31567.6|21
1642571230000|2022-01-19 05:47:10|31623.1|31568.6|31624.2|31573.5|31625.9|31573.5|31621.4|31568.6|29
1642571240000|2022-01-19 05:47:20|31623.6|31572.5|31625.4|31575.4|31628.4|31575.6|31623|31572.5|24
1642571250000|2022-01-19 05:47:30|31625.5|31575.5|31623.9|31573.9|31626.9|31576.5|31622.6|31572.6|23
1642571260000|2022-01-19 05:47:40|31624|31574|31625|31575|31625.3|31575.3|31623.8|31573.8|7
1642571270000|2022-01-19 05:47:50|31624.7|31574.4|31626.6|31576.6|31626.6|31576.6|31623.1|31573.1|16
1642571280000|2022-01-19 05:48:00|31626.5|31576.5|31625.1|31575.1|31627.4|31577.4|31624|31574|21
1642571290000|2022-01-19 05:48:10|31625.6|31575.6|31627.6|31577.6|31627.6|31577.6|31625.6|31575.6|14
1642571300000|2022-01-19 05:48:20|31627.2|31577.2|31624.8|31574.8|31627.8|31577.8|31624.8|31574.8|6
1642571310000|2022-01-19 05:48:30|31625.5|31575.5|31628.4|31578.4|31629.6|31578.5|31625.5|31575.4|23
1642571320000|2022-01-19 05:48:40|31628.7|31577.1|31628.5|31578.1|31629.9|31579.8|31627.8|31577.1|20
1642571330000|2022-01-19 05:48:50|31628.2|31577.1|31628.5|31578.5|31629.2|31578.9|31627.3|31577.1|20
1642571340000|2022-01-19 05:49:00|31625.7|31575.7|31627|31577|31628.1|31578.1|31625.5|31575.5|19
1642571350000|2022-01-19 05:49:10|31628.5|31578.5|31626.9|31576.9|31628.5|31578.5|31626.2|31576.2|13
1642571360000|2022-01-19 05:49:20|31625.2|31575.2|31628.1|31578.1|31629.2|31579.2|31625.2|31575.2|16
1642571370000|2022-01-19 05:49:30|31629.4|31578.2|31630.1|31577.4|31630.1|31579.5|31628.5|31577.4|15
1642571380000|2022-01-19 05:49:40|31630.5|31577.9|31629.9|31579.9|31630.5|31579.9|31628.6|31577.9|12
1642571390000|2022-01-19 05:49:50|31626.5|31576.5|31629|31579|31629.8|31579.8|31626.4|31576.4|20
1642571400000|2022-01-19 05:50:00|31629.1|31579.1|31625.2|31575.2|31629.4|31579.4|31625.2|31575.2|21
1642571410000|2022-01-19 05:50:10|31625.8|31575.8|31628.3|31578.1|31629.1|31578.1|31625.1|31575.1|18
1642571420000|2022-01-19 05:50:20|31628.7|31578.5|31627.4|31577.4|31633|31581.5|31626.5|31576.2|23
1642571430000|2022-01-19 05:50:30|31629.5|31579.5|31629.5|31579.5|31629.8|31579.8|31628.1|31578.1|11
1642571440000|2022-01-19 05:50:40|31629.6|31579.4|31629.5|31579.5|31630|31579.9|31628.8|31578.8|13
1642571450000|2022-01-19 05:50:50|31629.6|31579.6|31627.8|31577.8|31629.6|31579.6|31625.9|31575.9|9
1642571460000|2022-01-19 05:51:00|31628.4|31578.4|31627.5|31577.5|31629|31579|31627|31577|17
1642571470000|2022-01-19 05:51:10|31627.6|31577.6|31627.4|31577.4|31627.8|31577.8|31625.7|31575.7|7
1642571480000|2022-01-19 05:51:20|31627.6|31577.6|31628.4|31577.4|31628.4|31578.3|31626.5|31576.5|18
1642571490000|2022-01-19 05:51:30|31628.2|31577.2|31628|31578|31628.2|31578.2|31627|31577|17
1642571500000|2022-01-19 05:51:40|31628.2|31578.2|31626|31576|31628.2|31578.2|31625.3|31575.3|16
1642571510000|2022-01-19 05:51:50|31626.2|31576.2|31626.5|31576.5|31627.1|31577.1|31626|31576|15
1642571520000|2022-01-19 05:52:00|31626|31576|31626.4|31576.4|31627.2|31577.2|31625.9|31575.9|11
1642571530000|2022-01-19 05:52:10|31626.7|31576.7|31627.6|31577.6|31631.7|31581.2|31624.8|31574.8|25
1642571540000|2022-01-19 05:52:20|31626.9|31576.9|31623.5|31570.7|31627.1|31577.1|31617.3|31567.3|25
1642571550000|2022-01-19 05:52:30|31623.9|31570.6|31621.3|31571.3|31624.8|31572.6|31620.3|31570|16
1642571560000|2022-01-19 05:52:40|31621.5|31571.5|31623.2|31571.4|31623.2|31572.9|31621.5|31571.4|12
1642571570000|2022-01-19 05:52:50|31623.3|31571.7|31622.7|31570.1|31623.4|31572.2|31621|31570.1|7
1642571580000|2022-01-19 05:53:00|31623.9|31573.9|31624.6|31573.7|31626.7|31573.9|31622.4|31570.1|14
1642571590000|2022-01-19 05:53:10|31624.1|31574.1|31620.9|31570.9|31624.4|31574.1|31617.9|31567.9|7
1642571600000|2022-01-19 05:53:20|31621.3|31571.3|31622|31572|31623.4|31573.4|31621.3|31571.3|17
1642571610000|2022-01-19 05:53:30|31622.9|31572.2|31624.6|31574.6|31624.8|31574.8|31622.1|31572|14
1642571620000|2022-01-19 05:53:40|31624.7|31574.7|31625|31575|31625|31575|31624.3|31574.3|12
1642571630000|2022-01-19 05:53:50|31624.7|31574.7|31623.7|31573.7|31626.6|31575.5|31623.4|31572.9|17
1642571640000|2022-01-19 05:54:00|31624|31574|31629.1|31573.2|31630.4|31576|31621.5|31571.5|26
1642571650000|2022-01-19 05:54:10|31629.5|31572.7|31631.4|31577.2|31638.1|31578.2|31625.5|31572.4|26
1642571660000|2022-01-19 05:54:20|31631.1|31577.4|31630.8|31578.2|31633.8|31578.2|31628.9|31577.2|16
1642571670000|2022-01-19 05:54:30|31630.7|31578.3|31630.1|31577.4|31634.2|31578.5|31630.1|31576.4|20
1642571680000|2022-01-19 05:54:40|31630.4|31577.2|31629.4|31576.5|31631.4|31577.7|31628.1|31576.2|21
1642571690000|2022-01-19 05:54:50|31629.1|31576.9|31629.9|31577.7|31630.1|31578|31628.5|31576.9|17
1642571700000|2022-01-19 05:55:00|31629.8|31577.2|31629.7|31577.8|31634.9|31578.9|31626.7|31576.7|29
1642571710000|2022-01-19 05:55:10|31629.8|31577.3|31628.9|31577.6|31630|31578.2|31628.1|31577.3|13
1642571720000|2022-01-19 05:55:20|31627|31575.8|31628.7|31577.2|31628.7|31577.5|31626.2|31575.8|16
1642571730000|2022-01-19 05:55:30|31629.2|31576.4|31630.3|31577.9|31631.3|31577.9|31629|31576.4|17
1642571740000|2022-01-19 05:55:40|31631.1|31577.8|31629.9|31579.9|31637.2|31581.1|31629.8|31576.9|20
1642571750000|2022-01-19 05:55:50|31633.4|31577.6|31637|31578|31639.6|31582|31631|31576.2|25
1642571760000|2022-01-19 05:56:00|31637.6|31577.7|31638.4|31579|31638.4|31579.4|31635.7|31577.7|9
1642571770000|2022-01-19 05:56:10|31638.6|31578.7|31636.2|31582.2|31640.7|31582.7|31636.2|31578.7|19
1642571780000|2022-01-19 05:56:20|31636.4|31582.4|31633.8|31582.2|31636.4|31582.9|31633.8|31581.1|10
1642571790000|2022-01-19 05:56:30|31633.3|31582.1|31632.4|31578.9|31635.4|31582.8|31631.7|31578.5|19
1642571800000|2022-01-19 05:56:40|31631.8|31579.1|31632.5|31582.5|31637.2|31583.3|31630|31578|28
1642571810000|2022-01-19 05:56:50|31633.7|31582.7|31633.9|31583.7|31637.7|31584.2|31632.7|31582.6|21
1642571820000|2022-01-19 05:57:00|31634|31583.6|31634.8|31583.4|31635.6|31583.9|31633.3|31581.4|18
1642571830000|2022-01-19 05:57:10|31635.1|31581.7|31637|31583.8|31637|31584.6|31634.4|31581.3|17
1642571840000|2022-01-19 05:57:20|31637.2|31583.7|31632|31582|31638.9|31584.6|31631.3|31581|21
1642571850000|2022-01-19 05:57:30|31640|31582.5|31636.4|31581.8|31640|31582.5|31635.4|31581.5|8
1642571860000|2022-01-19 05:57:40|31637.1|31581.7|31634.1|31581.7|31638|31583.9|31634.1|31581.3|17
1642571870000|2022-01-19 05:57:50|31634.2|31582|31632.5|31579.7|31635.5|31582|31630.4|31579.2|14
1642571880000|2022-01-19 05:58:00|31632.8|31579.6|31632.8|31582|31634.1|31582.9|31631.8|31579.6|18
1642571890000|2022-01-19 05:58:10|31633.6|31581.5|31634|31579.8|31634.5|31583.4|31631|31579.1|21
1642571900000|2022-01-19 05:58:20|31633.4|31579.2|31634.6|31580.2|31634.6|31580.2|31631.4|31579.2|10
1642571910000|2022-01-19 05:58:30|31635.3|31580|31630.2|31578.8|31635.4|31580.3|31629.2|31578|9
1642571920000|2022-01-19 05:58:40|31632.8|31579|31632.9|31579.6|31635.4|31580.3|31632.4|31578.3|16
1642571930000|2022-01-19 05:58:50|31633.1|31576.4|31632.9|31577.5|31633.1|31580.4|31626.4|31576.4|12
1642571940000|2022-01-19 05:59:00|31632.8|31577|31631.4|31581.4|31632.8|31581.4|31631.3|31577|15
1642571950000|2022-01-19 05:59:10|31632.5|31580.7|31633.3|31581.3|31634.4|31581.8|31632.1|31580.7|10
1642571960000|2022-01-19 05:59:20|31634.2|31581|31631|31580.3|31634.2|31582.2|31628.1|31578.1|16
1642571970000|2022-01-19 05:59:30|31631.3|31580.6|31627.5|31574.8|31633.9|31581.8|31626.6|31573.6|21
1642571980000|2022-01-19 05:59:40|31629.7|31574.5|31630.1|31576.3|31631.4|31576.3|31627.5|31574.5|18
1642571990000|2022-01-19 05:59:50|31629.3|31575.9|31627|31575.2|31631.2|31577.2|31627|31574.9|15
1642572000000|2022-01-19 06:00:00|31626.8|31575.3|31627.5|31577.5|31629.4|31579.4|31625.9|31575.3|25
1642572010000|2022-01-19 06:00:10|31626.5|31576.5|31629.1|31579.1|31631.9|31581.9|31626|31576|24
1642572020000|2022-01-19 06:00:20|31628.5|31578.5|31624.6|31574.6|31629|31579|31624.6|31574.6|27
1642572030000|2022-01-19 06:00:30|31625.1|31575.1|31626.2|31576.2|31626.9|31576.9|31624.1|31574.1|33
1642572040000|2022-01-19 06:00:40|31624.9|31574.9|31625.2|31575.2|31625.7|31575.7|31624.4|31574.4|22
1642572050000|2022-01-19 06:00:50|31625.3|31575.3|31624.6|31574.6|31625.3|31575.3|31623.4|31573.4|18
1642572060000|2022-01-19 06:01:00|31624.8|31574.8|31617.5|31567.5|31624.8|31574.8|31617.5|31567.5|19
1642572070000|2022-01-19 06:01:10|31617.4|31567.4|31618.8|31568.8|31620.2|31570.2|31617.4|31567.4|16
1642572080000|2022-01-19 06:01:20|31619.2|31569.2|31617.7|31567.7|31619.2|31569.2|31617.1|31567.1|10
1642572090000|2022-01-19 06:01:30|31617.6|31567.6|31617.8|31567.8|31618.3|31568.3|31617.5|31567.5|12
1642572100000|2022-01-19 06:01:40|31618.9|31568.9|31618.9|31568.9|31619.3|31569.3|31618.2|31568.2|13
1642572110000|2022-01-19 06:01:50|31618.7|31568.7|31617.7|31567.7|31619.2|31569.2|31617|31567|12
1642572120000|2022-01-19 06:02:00|31617.5|31567.5|31617.4|31567.4|31617.7|31567.7|31617.4|31567.4|6
1642572130000|2022-01-19 06:02:10|31613.9|31563.9|31616.5|31566.5|31616.9|31566.9|31613.9|31563.9|12
1642572140000|2022-01-19 06:02:20|31616.4|31566.4|31613.8|31563.8|31618.1|31568.1|31612.7|31562.7|15
1642572150000|2022-01-19 06:02:30|31614.2|31564.2|31616|31566|31616.7|31566.7|31614.2|31564.2|12
1642572160000|2022-01-19 06:02:40|31615.9|31565.9|31618.6|31568.6|31619.1|31569.1|31614.7|31564.7|21
1642572170000|2022-01-19 06:02:50|31618.8|31568.8|31617.7|31567.7|31619.2|31569.2|31616.7|31566.7|16
1642572180000|2022-01-19 06:03:00|31617.2|31567.2|31619.8|31569.8|31620|31570|31617.2|31567.2|12
1642572190000|2022-01-19 06:03:10|31619.7|31569.7|31619.4|31569.4|31619.9|31569.9|31619.4|31569.4|8
1642572200000|2022-01-19 06:03:20|31619.7|31569.7|31617.6|31567.6|31619.9|31569.9|31617.6|31567.6|12
1642572210000|2022-01-19 06:03:30|31617.7|31567.7|31620.7|31570.7|31620.7|31570.7|31617.6|31567.6|14
1642572220000|2022-01-19 06:03:40|31620.6|31570.6|31619.9|31569.9|31622.3|31572.3|31618.8|31568.8|11
1642572230000|2022-01-19 06:03:50|31619.5|31569.5|31619.4|31569.4|31623.2|31573.2|31618.9|31568.9|16
1642572240000|2022-01-19 06:04:00|31619.6|31569.6|31621.6|31571.6|31624.5|31574.5|31619.6|31569.6|20
1642572250000|2022-01-19 06:04:10|31621.4|31571.4|31621|31571|31622.4|31572.4|31620.1|31570.1|18
1642572260000|2022-01-19 06:04:20|31620.7|31570.7|31618.7|31568.7|31620.9|31570.9|31618.3|31568.3|16
1642572270000|2022-01-19 06:04:30|31618.6|31568.6|31619.5|31569.5|31619.7|31569.7|31617.5|31567.5|18
1642572280000|2022-01-19 06:04:40|31619.6|31569.6|31618.9|31568.9|31619.6|31569.6|31618.1|31568.1|18
1642572290000|2022-01-19 06:04:50|31618.6|31568.6|31621.5|31571.5|31621.5|31571.5|31617.6|31567.6|19
1642572300000|2022-01-19 06:05:00|31621.6|31571.6|31621.3|31571.3|31621.9|31571.9|31618.8|31568.8|18
1642572310000|2022-01-19 06:05:10|31620.1|31570.1|31620.3|31570.3|31621.1|31571.1|31620|31570|8
1642572320000|2022-01-19 06:05:20|31620.2|31570.2|31621.6|31571.6|31626.1|31576.1|31618.2|31568.2|16
1642572330000|2022-01-19 06:05:30|31622.8|31572.8|31624.6|31574.6|31624.6|31574.6|31621.3|31571.3|21
1642572340000|2022-01-19 06:05:40|31624.5|31574.5|31624.2|31574.2|31626.3|31576.3|31620.6|31570.6|18
1642572350000|2022-01-19 06:05:50|31625.7|31575.7|31623.8|31573.8|31625.7|31575.7|31623.5|31573.5|17
1642572360000|2022-01-19 06:06:00|31623.6|31573.6|31624.3|31574.3|31626|31576|31623.1|31573.1|22
1642572370000|2022-01-19 06:06:10|31624.5|31574.5|31625|31575|31625|31575|31624|31574|11
1642572380000|2022-01-19 06:06:20|31624.6|31574.6|31623.5|31573.5|31624.6|31574.6|31621.9|31571.9|12
1642572390000|2022-01-19 06:06:30|31623.4|31573.4|31623.2|31573.2|31623.6|31573.6|31622.6|31572.6|14
1642572400000|2022-01-19 06:06:40|31621.1|31571.1|31620|31570|31624.5|31574.5|31620|31570|16
1642572410000|2022-01-19 06:06:50|31621.1|31571.1|31621.9|31571.9|31622.1|31572.1|31620.2|31570.2|23
1642572420000|2022-01-19 06:07:00|31621.2|31571.2|31621.6|31571.6|31622.5|31572.5|31620.5|31570.5|14
1642572430000|2022-01-19 06:07:10|31621.3|31571.3|31621|31571|31621.6|31571.6|31619.7|31569.7|27
1642572440000|2022-01-19 06:07:20|31621.5|31571.5|31620.9|31570.9|31622.1|31572.1|31620.4|31570.4|18
1642572450000|2022-01-19 06:07:30|31620.6|31570.6|31619.9|31569.9|31621|31571|31619.7|31569.7|12
1642572460000|2022-01-19 06:07:40|31620.3|31570.3|31620.8|31570.8|31621|31571|31619.3|31569.3|15
1642572470000|2022-01-19 06:07:50|31620.5|31570.5|31618.4|31568.4|31620.8|31570.8|31618|31568|13
1642572480000|2022-01-19 06:08:00|31618.5|31568.5|31618.4|31568.4|31619.2|31569.2|31617.7|31567.7|12
1642572490000|2022-01-19 06:08:10|31618.5|31568.5|31620.8|31570.8|31622.9|31572.9|31615.6|31565.6|24
1642572500000|2022-01-19 06:08:20|31621.4|31571.4|31623.1|31573.1|31623.1|31573.1|31621.1|31571.1|18
1642572510000|2022-01-19 06:08:30|31623.6|31573.6|31623.8|31573.8|31624.2|31574.2|31622.8|31572.8|12
1642572520000|2022-01-19 06:08:40|31623.9|31573.9|31625.9|31575.9|31626|31576|31623.9|31573.9|16
1642572530000|2022-01-19 06:08:50|31626.1|31576.1|31625|31575|31626.1|31576.1|31623.8|31573.8|14
1642572540000|2022-01-19 06:09:00|31624.5|31574.5|31625|31575|31625.8|31575.8|31623.9|31573.9|20
1642572550000|2022-01-19 06:09:10|31625.3|31575.3|31624.9|31574.9|31625.5|31575.5|31624.7|31574.7|8
1642572560000|2022-01-19 06:09:20|31625.3|31575.3|31624.4|31574.4|31625.3|31575.3|31623.4|31573.4|12
1642572570000|2022-01-19 06:09:30|31624.7|31574.7|31622|31572|31624.7|31574.7|31619.9|31569.9|14
1642572580000|2022-01-19 06:09:40|31622.2|31572.2|31622.4|31572.4|31622.5|31572.5|31620.9|31570.9|12
1642572590000|2022-01-19 06:09:50|31622.2|31572.2|31621.3|31571.3|31622.2|31572.2|31620.3|31570.3|12
1642572600000|2022-01-19 06:10:00|31621.5|31571.5|31620.2|31570.2|31624.1|31574.1|31619.6|31569.6|23
1642572610000|2022-01-19 06:10:10|31622.7|31572.7|31623.1|31573.1|31624.6|31574.6|31621.7|31571.7|10
1642572620000|2022-01-19 06:10:20|31623|31573|31619.9|31569.9|31623|31573|31619.4|31569.4|6
1642572630000|2022-01-19 06:10:30|31622.3|31572.3|31622.7|31572.7|31623.8|31573.8|31621.3|31571.3|10
1642572640000|2022-01-19 06:10:40|31623.8|31573.8|31620.5|31570.5|31624.1|31574.1|31620.2|31570.2|16
1642572650000|2022-01-19 06:10:50|31608|31588|31621.3|31571.3|31622|31588|31608|31568.2|11
1642572660000|2022-01-19 06:11:00|31621.5|31571.5|31619.8|31569.8|31621.5|31571.5|31619.1|31569.1|14
1642572670000|2022-01-19 06:11:10|31619.9|31569.9|31619.3|31569.3|31619.9|31569.9|31619.1|31569.1|8
1642572680000|2022-01-19 06:11:20|31620.6|31570.6|31619.6|31569.6|31620.8|31570.8|31617.8|31567.8|10
1642572690000|2022-01-19 06:11:30|31619.2|31569.2|31620.2|31570.2|31620.2|31570.2|31619|31569|4
1642572700000|2022-01-19 06:11:40|31621.7|31571.7|31618.4|31568.4|31621.7|31571.7|31616.5|31566.5|10
1642572710000|2022-01-19 06:11:50|31617.6|31567.6|31619.3|31569.3|31619.7|31569.7|31617.5|31567.5|8
1642572720000|2022-01-19 06:12:00|31618.1|31568.1|31619.7|31569.7|31619.9|31569.9|31618.1|31568.1|7
1642572730000|2022-01-19 06:12:10|31619.9|31569.9|31619.8|31569.8|31621.5|31571.5|31618.3|31568.3|11
1642572740000|2022-01-19 06:12:20|31620.2|31570.2|31620.3|31570.3|31621.3|31571.3|31619.5|31569.5|16
1642572750000|2022-01-19 06:12:30|31620.4|31570.4|31619|31569|31620.4|31570.4|31618.7|31568.7|11
1642572760000|2022-01-19 06:12:40|31618.5|31568.5|31619.9|31569.9|31619.9|31569.9|31618.3|31568.3|12
1642572770000|2022-01-19 06:12:50|31619.8|31569.8|31622.8|31572.8|31624.8|31574.8|31619.5|31569.5|18
1642572780000|2022-01-19 06:13:00|31622.6|31572.6|31620.7|31570.7|31624.4|31574.4|31619.9|31569.9|17
1642572790000|2022-01-19 06:13:10|31621.1|31571.1|31620.2|31570.2|31621.5|31571.5|31619.7|31569.7|16
1642572800000|2022-01-19 06:13:20|31618.1|31568.1|31618.7|31568.7|31618.7|31568.7|31617.5|31567.5|11
1642572810000|2022-01-19 06:13:30|31618.5|31568.5|31618.5|31568.5|31619.4|31569.4|31618.4|31568.4|15
1642572820000|2022-01-19 06:13:40|31618.2|31568.2|31618.8|31568.8|31619.2|31569.2|31617.9|31567.9|14
1642572830000|2022-01-19 06:13:50|31618.4|31568.4|31618.2|31568.2|31618.9|31568.9|31617.8|31567.8|10
1642572840000|2022-01-19 06:14:00|31618.1|31568.1|31618.2|31568.2|31619.6|31569.6|31615.9|31565.9|21
1642572850000|2022-01-19 06:14:10|31619.6|31569.6|31620.2|31570.2|31620.4|31570.4|31618.3|31568.3|16
1642572860000|2022-01-19 06:14:20|31620|31570|31618.7|31568.7|31620.1|31570.1|31618.3|31568.3|23
1642572870000|2022-01-19 06:14:30|31619.2|31569.2|31618.6|31568.6|31619.6|31569.6|31618.2|31568.2|8
1642572880000|2022-01-19 06:14:40|31618.5|31568.5|31620.1|31570.1|31620.1|31570.1|31618.5|31568.5|11
1642572890000|2022-01-19 06:14:50|31619|31569|31619.7|31569.7|31619.7|31569.7|31617|31567|9
1642572900000|2022-01-19 06:15:00|31619.4|31569.4|31617.4|31567.4|31621.5|31571.5|31616.4|31566.4|23
1642572910000|2022-01-19 06:15:10|31618|31568|31618.2|31568.2|31618.6|31568.6|31617.4|31567.4|15
1642572920000|2022-01-19 06:15:20|31618.4|31568.4|31617.2|31567.2|31618.8|31568.8|31616.7|31566.7|14
1642572930000|2022-01-19 06:15:30|31617.8|31567.8|31618.3|31568.3|31618.7|31568.7|31617.7|31567.7|10
1642572940000|2022-01-19 06:15:40|31618.5|31568.5|31617.1|31567.1|31618.5|31568.5|31615.6|31565.6|8
1642572950000|2022-01-19 06:15:50|31617.7|31567.7|31616.2|31566.2|31618.5|31568.5|31616.2|31566.2|9
1642572960000|2022-01-19 06:16:00|31619.5|31569.5|31619.6|31569.6|31620.1|31570.1|31614.6|31564.6|15
1642572970000|2022-01-19 06:16:10|31619.2|31569.2|31620.3|31570.3|31620.9|31570.9|31618.6|31568.6|13
1642572980000|2022-01-19 06:16:20|31621|31571|31618.7|31568.7|31621|31571|31616.8|31566.8|16
1642572990000|2022-01-19 06:16:30|31618.3|31568.3|31612.3|31562.3|31618.8|31568.8|31612.3|31562.3|15
1642573000000|2022-01-19 06:16:40|31611|31561|31601.6|31551.6|31619.8|31563.3|31600.7|31550.7|33
1642573010000|2022-01-19 06:16:50|31601.5|31551.5|31602.5|31552.5|31602.5|31552.5|31601.1|31551.1|7
1642573020000|2022-01-19 06:17:00|31601.1|31551.1|31599.2|31549.2|31602.1|31552.1|31599.2|31549.2|8
1642573030000|2022-01-19 06:17:10|31600.2|31550.2|31599.5|31549.5|31600.9|31550.9|31598.7|31548.7|17
1642573040000|2022-01-19 06:17:20|31599.4|31549.4|31599.2|31549.2|31599.4|31549.4|31596.9|31546.9|7
1642573050000|2022-01-19 06:17:30|31599.3|31549.3|31601|31551|31601.4|31551.4|31598.9|31548.9|8
1642573060000|2022-01-19 06:17:40|31601.3|31551.3|31601.3|31551.3|31602.8|31552.8|31599|31549|17
1642573070000|2022-01-19 06:17:50|31601.1|31551.1|31599.1|31549.1|31601.1|31551.1|31598.6|31548.6|6
1642573080000|2022-01-19 06:18:00|31599.9|31549.9|31600.8|31550.8|31602.2|31552.2|31599.6|31549.6|12
1642573090000|2022-01-19 06:18:10|31600.3|31550.3|31604.2|31554.2|31604.2|31554.2|31597.3|31547.3|9
1642573100000|2022-01-19 06:18:20|31603.7|31553.7|31600.1|31550.1|31603.7|31553.7|31597.8|31547.8|12
1642573110000|2022-01-19 06:18:30|31600.9|31550.9|31603.3|31553.3|31604.8|31554.8|31598.6|31548.6|18
1642573120000|2022-01-19 06:18:40|31604|31554|31601.5|31551.5|31604|31554|31599.9|31549.9|8
1642573130000|2022-01-19 06:18:50|31600.7|31550.7|31600.6|31550.6|31600.7|31550.7|31600.3|31550.3|4
1642573140000|2022-01-19 06:19:00|31597.2|31547.2|31598.8|31548.8|31599.5|31549.5|31597.2|31547.2|10
1642573150000|2022-01-19 06:19:10|31598.9|31548.9|31599.9|31549.9|31600.1|31550.1|31597.9|31547.9|13
1642573160000|2022-01-19 06:19:20|31600|31550|31601|31551|31601.1|31551.1|31599.6|31549.6|8
1642573170000|2022-01-19 06:19:30|31601.3|31551.3|31602.3|31552.3|31603.6|31553.6|31601.3|31551.3|11
1642573180000|2022-01-19 06:19:40|31602.7|31552.7|31601.1|31551.1|31603.4|31553.4|31600.3|31550.3|10
1642573190000|2022-01-19 06:19:50|31600.9|31550.9|31599.9|31549.9|31601|31551|31599.9|31549.9|10
1642573200000|2022-01-19 06:20:00|31600.4|31550.4|31602.5|31552.5|31602.9|31552.9|31599.9|31549.9|17
1642573210000|2022-01-19 06:20:10|31602|31552|31601.3|31551.3|31603|31553|31599.1|31549.1|21
1642573220000|2022-01-19 06:20:20|31601.8|31551.8|31602.5|31552.5|31603|31553|31601.2|31551.2|32
1642573230000|2022-01-19 06:20:30|31602.8|31552.8|31601.2|31551.2|31602.8|31552.8|31600.4|31550.4|31
1642573240000|2022-01-19 06:20:40|31600.7|31550.7|31598.3|31548.3|31601.9|31551.9|31598.3|31548.3|32
1642573250000|2022-01-19 06:20:50|31598.4|31548.4|31598.9|31548.9|31599.7|31549.7|31597.5|31547.5|17
1642573260000|2022-01-19 06:21:00|31598.4|31548.4|31599.1|31549.1|31599.8|31549.8|31597.8|31547.8|12
1642573270000|2022-01-19 06:21:10|31599|31549|31599.4|31549.4|31600|31550|31598.6|31548.6|9
1642573280000|2022-01-19 06:21:20|31599|31549|31598.8|31548.8|31599.3|31549.3|31598.8|31548.8|5
1642573290000|2022-01-19 06:21:30|31600|31550|31597.3|31547.3|31601.2|31551.2|31596.6|31546.6|17
1642573300000|2022-01-19 06:21:40|31597.1|31547.1|31597.6|31547.6|31598.5|31548.5|31597.1|31547.1|13
1642573310000|2022-01-19 06:21:50|31597.8|31547.8|31596.8|31546.8|31598.6|31548.6|31596.8|31546.8|10
1642573320000|2022-01-19 06:22:00|31597.6|31547.6|31597.9|31547.9|31597.9|31547.9|31595.6|31545.6|15
1642573330000|2022-01-19 06:22:10|31597.4|31547.4|31597.6|31547.6|31598.4|31548.4|31596.5|31546.5|16
1642573340000|2022-01-19 06:22:20|31598.2|31548.2|31597.4|31547.4|31598.2|31548.2|31597|31547|9
1642573350000|2022-01-19 06:22:30|31597.6|31547.6|31597.1|31547.1|31600.9|31550.9|31594.3|31544.3|14
1642573360000|2022-01-19 06:22:40|31596.9|31546.9|31596.6|31546.6|31597.4|31547.4|31595.6|31545.6|8
1642573370000|2022-01-19 06:22:50|31596.7|31546.7|31596|31546|31596.9|31546.9|31595.4|31545.4|17
1642573380000|2022-01-19 06:23:00|31596.6|31546.6|31599.3|31549.3|31599.3|31549.3|31596.5|31546.5|12
1642573390000|2022-01-19 06:23:10|31599.7|31549.7|31595.6|31545.6|31599.8|31549.8|31595.6|31545.6|12
1642573400000|2022-01-19 06:23:20|31598.1|31548.1|31598.4|31548.4|31599.6|31549.6|31594.8|31544.8|16
1642573410000|2022-01-19 06:23:30|31598.9|31548.9|31593.8|31543.8|31598.9|31548.9|31593.7|31543.7|10
1642573420000|2022-01-19 06:23:40|31593.6|31543.6|31594.3|31544.3|31595.2|31545.2|31593.6|31543.6|11
1642573430000|2022-01-19 06:23:50|31594.8|31544.8|31595|31545|31595.7|31545.7|31593.9|31543.9|14
1642573440000|2022-01-19 06:24:00|31595.5|31545.5|31593.2|31543.2|31595.5|31545.5|31592.8|31542.8|26
1642573450000|2022-01-19 06:24:10|31593.4|31543.4|31592.6|31542.6|31593.4|31543.4|31592.2|31542.2|13
1642573460000|2022-01-19 06:24:20|31592.5|31542.5|31597.9|31547.9|31597.9|31547.9|31590.8|31540.8|12
1642573470000|2022-01-19 06:24:30|31597.3|31547.3|31593.4|31543.4|31598.7|31548.7|31590.7|31540.7|24
1642573480000|2022-01-19 06:24:40|31593.2|31543.2|31594.3|31544.3|31594.4|31544.4|31593.2|31543.2|17
1642573490000|2022-01-19 06:24:50|31594.6|31544.6|31594.4|31544.4|31594.8|31544.8|31593.7|31543.7|17
1642573500000|2022-01-19 06:25:00|31593.1|31543.1|31594|31544|31594.9|31544.9|31592.5|31542.5|25
1642573510000|2022-01-19 06:25:10|31594.4|31544.4|31592.4|31542.4|31594.4|31544.4|31591.3|31541.3|23
1642573520000|2022-01-19 06:25:20|31591.9|31541.9|31592|31542|31592.8|31542.8|31591.8|31541.8|22
1642573530000|2022-01-19 06:25:30|31591.7|31541.7|31592.9|31542.9|31592.9|31542.9|31591.7|31541.7|16
1642573540000|2022-01-19 06:25:40|31592.5|31542.5|31590.9|31540.9|31594.3|31544.3|31589.9|31539.9|17
1642573550000|2022-01-19 06:25:50|31591.9|31541.9|31591.5|31541.5|31592|31542|31586.1|31536.1|17
1642573560000|2022-01-19 06:26:00|31591|31541|31591.4|31541.4|31591.4|31541.4|31589.8|31539.8|16
1642573570000|2022-01-19 06:26:10|31593.8|31543.8|31589.5|31539.5|31593.8|31543.8|31588.7|31538.7|9
1642573580000|2022-01-19 06:26:20|31589.2|31539.2|31589.6|31539.6|31590|31540|31589.2|31539.2|6
1642573590000|2022-01-19 06:26:30|31589.4|31539.4|31588.9|31538.9|31589.5|31539.5|31588|31538|8
1642573600000|2022-01-19 06:26:40|31589.5|31539.5|31588.4|31538.4|31589.9|31539.9|31587.2|31537.2|8
1642573610000|2022-01-19 06:26:50|31589.1|31539.1|31593.8|31543.8|31594.2|31544.2|31587.8|31537.8|28
1642573620000|2022-01-19 06:27:00|31593.7|31543.7|31592.9|31542.9|31593.9|31543.9|31592.2|31542.2|15
1642573630000|2022-01-19 06:27:10|31592.7|31542.7|31593.7|31543.7|31594|31544|31592.5|31542.5|9
1642573640000|2022-01-19 06:27:20|31594|31544|31595.6|31545.6|31595.6|31545.6|31593.7|31543.7|11
1642573650000|2022-01-19 06:27:30|31594.9|31544.9|31593.6|31543.6|31595.3|31545.3|31593.1|31543.1|16
1642573660000|2022-01-19 06:27:40|31593.9|31543.9|31592.7|31542.7|31593.9|31543.9|31592.5|31542.5|11
1642573670000|2022-01-19 06:27:50|31592.9|31542.9|31593.4|31543.4|31594.2|31544.2|31592.6|31542.6|11
1642573680000|2022-01-19 06:28:00|31592.8|31542.8|31593.2|31543.2|31596|31546|31591.8|31541.8|18
1642573690000|2022-01-19 06:28:10|31592.4|31542.4|31592.2|31542.2|31593.1|31543.1|31591.4|31541.4|11
1642573700000|2022-01-19 06:28:20|31592|31542|31591.2|31541.2|31592.3|31542.3|31591|31541|6
1642573710000|2022-01-19 06:28:30|31591.3|31541.3|31592.4|31542.4|31592.4|31542.4|31591.1|31541.1|9
1642573720000|2022-01-19 06:28:40|31593.1|31543.1|31592.9|31542.9|31593.7|31543.7|31592.7|31542.7|7
1642573730000|2022-01-19 06:28:50|31592.6|31542.6|31591.1|31541.1|31592.6|31542.6|31591.1|31541.1|5
1642573740000|2022-01-19 06:29:00|31591|31541|31590.5|31540.5|31594.1|31544.1|31589.4|31539.4|18
1642573750000|2022-01-19 06:29:10|31590.2|31540.2|31590.4|31540.4|31592.2|31542.2|31590.2|31540.2|13
1642573760000|2022-01-19 06:29:20|31590.7|31540.7|31590.8|31540.8|31591.1|31541.1|31590.3|31540.3|10
1642573770000|2022-01-19 06:29:30|31590.4|31540.4|31587.8|31537.8|31590.4|31540.4|31587.8|31537.8|11
1642573780000|2022-01-19 06:29:40|31588.1|31538.1|31589|31539|31591.7|31541.7|31587.4|31537.4|21
1642573790000|2022-01-19 06:29:50|31589.5|31539.5|31588.2|31538.2|31590.8|31540.8|31587.6|31537.6|30
1642573800000|2022-01-19 06:30:00|31587.9|31537.9|31588.5|31538.5|31589.9|31539.9|31586.8|31536.8|26
1642573810000|2022-01-19 06:30:10|31588.2|31538.2|31587.5|31537.5|31588.4|31538.4|31586.8|31536.8|25
1642573820000|2022-01-19 06:30:20|31587.2|31537.2|31586.7|31536.7|31589.2|31539.2|31585|31535|31
1642573830000|2022-01-19 06:30:30|31586.8|31536.8|31588.9|31538.9|31590|31540|31586.8|31536.8|22
1642573840000|2022-01-19 06:30:40|31589.3|31539.3|31587.1|31537.1|31589.5|31539.5|31586.5|31536.5|11
1642573850000|2022-01-19 06:30:50|31586.9|31536.9|31589.7|31539.7|31589.7|31539.7|31586.6|31536.6|17
1642573860000|2022-01-19 06:31:00|31586.3|31536.3|31588.7|31538.7|31591|31541|31585.2|31535.2|17
1642573870000|2022-01-19 06:31:10|31588.2|31538.2|31588.3|31538.3|31588.9|31538.9|31587.9|31537.9|14
1642573880000|2022-01-19 06:31:20|31588.1|31538.1|31587|31537|31588.4|31538.4|31585.6|31535.6|9
1642573890000|2022-01-19 06:31:30|31587.2|31537.2|31586.3|31536.3|31587.7|31537.7|31586.3|31536.3|9
1642573900000|2022-01-19 06:31:40|31586.4|31536.4|31590.4|31540.4|31590.4|31540.4|31586.3|31536.3|17
1642573910000|2022-01-19 06:31:50|31590.2|31540.2|31588.6|31538.6|31590.3|31540.3|31585.7|31535.7|13
1642573920000|2022-01-19 06:32:00|31587.3|31537.3|31585.5|31535.5|31587.6|31537.6|31585.5|31535.5|20
1642573930000|2022-01-19 06:32:10|31586.3|31536.3|31587.6|31537.6|31588.5|31538.5|31585.6|31535.6|24
1642573940000|2022-01-19 06:32:20|31587|31537|31587.2|31537.2|31587.5|31537.5|31585.6|31535.6|19
1642573950000|2022-01-19 06:32:30|31587|31537|31586.8|31536.8|31587|31537|31585.6|31535.6|8
1642573960000|2022-01-19 06:32:40|31588.3|31538.3|31586.9|31536.9|31589.3|31539.3|31586.8|31536.8|17
1642573970000|2022-01-19 06:32:50|31589.9|31539.9|31586.3|31536.3|31589.9|31539.9|31585.9|31535.9|14
1642573980000|2022-01-19 06:33:00|31585.6|31535.6|31586.9|31536.9|31587.7|31537.7|31585.6|31535.6|15
1642573990000|2022-01-19 06:33:10|31586.6|31536.6|31583.7|31533.7|31587.4|31537.4|31583.7|31533.7|11
1642574000000|2022-01-19 06:33:20|31584.5|31534.5|31584.5|31534.5|31584.5|31534.5|31583.5|31533.5|8
1642574010000|2022-01-19 06:33:30|31584.6|31534.6|31586.3|31536.3|31586.3|31536.3|31584.6|31534.6|16
1642574020000|2022-01-19 06:33:40|31586.2|31536.2|31587.8|31537.8|31589.2|31539.2|31582.5|31532.5|16
1642574030000|2022-01-19 06:33:50|31588.2|31538.2|31586.3|31536.3|31588.4|31538.4|31586.3|31536.3|11
1642574040000|2022-01-19 06:34:00|31586.8|31536.8|31588.6|31538.6|31588.8|31538.8|31586.5|31536.5|16
1642574050000|2022-01-19 06:34:10|31588.3|31538.3|31589.6|31539.6|31590.2|31540.2|31583.4|31533.4|14
1642574060000|2022-01-19 06:34:20|31588.2|31538.2|31589.3|31539.3|31589.3|31539.3|31585.2|31535.2|10
1642574070000|2022-01-19 06:34:30|31589.1|31539.1|31588.9|31538.9|31589.1|31539.1|31588.1|31538.1|9
1642574080000|2022-01-19 06:34:40|31588.6|31538.6|31588.4|31538.4|31589.1|31539.1|31587.6|31537.6|12
1642574090000|2022-01-19 06:34:50|31588.5|31538.5|31587.9|31537.9|31588.5|31538.5|31587.4|31537.4|7
1642574100000|2022-01-19 06:35:00|31588.9|31538.9|31590|31540|31592.4|31542.4|31586.9|31536.9|16
1642574110000|2022-01-19 06:35:10|31589.6|31539.6|31588.9|31538.9|31590.7|31540.7|31587.6|31537.6|16
1642574120000|2022-01-19 06:35:20|31589|31539|31587.2|31537.2|31589.1|31539.1|31586.3|31536.3|6
1642574130000|2022-01-19 06:35:30|31586.9|31536.9|31585.5|31535.5|31586.9|31536.9|31585.5|31535.5|6
1642574140000|2022-01-19 06:35:40|31585.2|31535.2|31585.2|31535.2|31585.6|31535.6|31584|31534|12
1642574150000|2022-01-19 06:35:50|31585.3|31535.3|31583.4|31533.4|31586.9|31536.9|31582.9|31532.9|14
1642574160000|2022-01-19 06:36:00|31583.3|31533.3|31585.1|31535.1|31585.4|31535.4|31583.3|31533.3|9
1642574170000|2022-01-19 06:36:10|31582.2|31532.2|31586.2|31536.2|31586.2|31536.2|31581.9|31531.9|13
1642574180000|2022-01-19 06:36:20|31585.9|31535.9|31584.8|31534.8|31585.9|31535.9|31584.8|31534.8|10
1642574190000|2022-01-19 06:36:30|31585.2|31535.2|31583.2|31533.2|31585.2|31535.2|31583.2|31533.2|14
1642574200000|2022-01-19 06:36:40|31582.7|31532.7|31583.3|31533.3|31583.3|31533.3|31581.8|31531.8|17
1642574210000|2022-01-19 06:36:50|31583.4|31533.4|31581|31531|31583.4|31533.4|31581|31531|10
1642574220000|2022-01-19 06:37:00|31581.2|31531.2|31581.2|31531.2|31582.2|31532.2|31581.2|31531.2|13
1642574230000|2022-01-19 06:37:10|31581.4|31531.4|31582.2|31532.2|31582.2|31532.2|31581.4|31531.4|10
1642574240000|2022-01-19 06:37:20|31582.5|31532.5|31585.1|31535.1|31585.1|31535.1|31582.2|31532.2|22
1642574250000|2022-01-19 06:37:30|31584.9|31534.9|31582.6|31532.6|31584.9|31534.9|31581.5|31531.5|12
1642574260000|2022-01-19 06:37:40|31583|31533|31582.4|31532.4|31583|31533|31582.1|31532.1|9
1642574270000|2022-01-19 06:37:50|31582.9|31532.9|31583.1|31533.1|31583.1|31533.1|31582|31532|8
1642574280000|2022-01-19 06:38:00|31582.8|31532.8|31582.1|31532.1|31582.8|31532.8|31582|31532|11
1642574290000|2022-01-19 06:38:10|31581.4|31531.4|31581.1|31531.1|31582.5|31532.5|31581.1|31531.1|6
1642574300000|2022-01-19 06:38:20|31581.5|31531.5|31581.6|31531.6|31581.9|31531.9|31581.3|31531.3|7
1642574310000|2022-01-19 06:38:30|31581.9|31531.9|31582.3|31532.3|31582.6|31532.6|31581.2|31531.2|9
1642574320000|2022-01-19 06:38:40|31582.4|31532.4|31582.7|31532.7|31584.5|31534.5|31582.3|31532.3|14
1642574330000|2022-01-19 06:38:50|31583.1|31533.1|31583.7|31533.7|31587.1|31537.1|31583|31533|11
1642574340000|2022-01-19 06:39:00|31584.5|31534.5|31584.6|31534.6|31585|31535|31583.1|31533.1|14
1642574350000|2022-01-19 06:39:10|31584.3|31534.3|31584.4|31534.4|31584.5|31534.5|31583.9|31533.9|10
1642574360000|2022-01-19 06:39:20|31583.5|31533.5|31582.8|31532.8|31583.5|31533.5|31582|31532|11
1642574370000|2022-01-19 06:39:30|31582.7|31532.7|31584.5|31534.5|31585.1|31535.1|31582.7|31532.7|16
1642574380000|2022-01-19 06:39:40|31584|31534|31582.8|31532.8|31584.3|31534.3|31582.7|31532.7|13
1642574390000|2022-01-19 06:39:50|31582.9|31532.9|31582.3|31532.3|31583.5|31533.5|31582.3|31532.3|12
1642574400000|2022-01-19 06:40:00|31582.1|31532.1|31588.2|31538.2|31588.2|31538.2|31582.1|31532.1|18
1642574410000|2022-01-19 06:40:10|31588.8|31538.8|31587.6|31537.6|31588.8|31538.8|31585.8|31535.8|20
1642574420000|2022-01-19 06:40:20|31587.7|31537.7|31580.6|31530.6|31588.1|31538.1|31580.1|31530.1|26
1642574430000|2022-01-19 06:40:30|31580.5|31530.5|31583|31533|31583.8|31533.8|31580.3|31530.3|21
1642574440000|2022-01-19 06:40:40|31582.9|31532.9|31583|31533|31583.3|31533.3|31582.3|31532.3|16
1642574450000|2022-01-19 06:40:50|31582.8|31532.8|31581.8|31531.8|31583|31533|31581.5|31531.5|11
1642574460000|2022-01-19 06:41:00|31582.5|31532.5|31581.5|31531.5|31582.5|31532.5|31581.4|31531.4|8
1642574470000|2022-01-19 06:41:10|31581.8|31531.8|31583.9|31533.9|31584.4|31534.4|31581.2|31531.2|16
1642574480000|2022-01-19 06:41:20|31584|31534|31582.7|31532.7|31584|31534|31582.2|31532.2|13
1642574490000|2022-01-19 06:41:30|31582.5|31532.5|31581.7|31531.7|31583|31533|31580|31530|12
1642574500000|2022-01-19 06:41:40|31580.9|31530.9|31579.5|31529.5|31581.1|31531.1|31578.6|31528.6|19
1642574510000|2022-01-19 06:41:50|31579.1|31529.1|31578.2|31528.2|31582.1|31532.1|31576.3|31526.3|22
1642574520000|2022-01-19 06:42:00|31577.8|31527.8|31578.1|31528.1|31579|31529|31577.1|31527.1|20
1642574530000|2022-01-19 06:42:10|31578.5|31528.5|31578.1|31528.1|31578.8|31528.8|31577.6|31527.6|18
1642574540000|2022-01-19 06:42:20|31578.6|31528.6|31575.5|31525.5|31578.7|31528.7|31575.5|31525.5|18
1642574550000|2022-01-19 06:42:30|31576.4|31526.4|31585|31535|31585|31535|31576.4|31526.4|26
1642574560000|2022-01-19 06:42:40|31581.7|31531.7|31581.3|31531.3|31585.2|31535.2|31579.1|31529.1|26
1642574570000|2022-01-19 06:42:50|31581.2|31531.2|31584.3|31534.3|31585.5|31535.5|31581.2|31531.2|25
1642574580000|2022-01-19 06:43:00|31584.1|31534.1|31584.4|31534.4|31584.7|31534.7|31583.9|31533.9|12
1642574590000|2022-01-19 06:43:10|31584|31534|31582.7|31532.7|31584.7|31534.7|31581.8|31531.8|11
1642574600000|2022-01-19 06:43:20|31583.1|31533.1|31580.3|31530.3|31583.1|31533.1|31580|31530|12
1642574610000|2022-01-19 06:43:30|31580.5|31530.5|31581.3|31531.3|31581.7|31531.7|31580.5|31530.5|10
1642574620000|2022-01-19 06:43:40|31581.6|31531.6|31583.8|31533.8|31585.6|31535.6|31581.2|31531.2|16
1642574630000|2022-01-19 06:43:50|31583|31533|31582.8|31532.8|31583.1|31533.1|31582.2|31532.2|12
1642574640000|2022-01-19 06:44:00|31583|31533|31580.3|31530.3|31583.1|31533.1|31580.1|31530.1|12
1642574650000|2022-01-19 06:44:10|31580.5|31530.5|31579.9|31529.9|31580.5|31530.5|31579.9|31529.9|9
1642574660000|2022-01-19 06:44:20|31580.3|31530.3|31581.1|31531.1|31581.1|31531.1|31578.3|31528.3|15
1642574670000|2022-01-19 06:44:30|31581.5|31531.5|31579.1|31529.1|31581.7|31531.7|31578.3|31528.3|16
1642574680000|2022-01-19 06:44:40|31579.7|31529.7|31582.6|31532.6|31582.6|31532.6|31579.7|31529.7|12
1642574690000|2022-01-19 06:44:50|31583|31533|31580.6|31530.6|31583|31533|31579.6|31529.6|13
1642574700000|2022-01-19 06:45:00|31579.6|31529.6|31582|31532|31582.1|31532.1|31579.6|31529.6|18
1642574710000|2022-01-19 06:45:10|31581.9|31531.9|31582|31532|31582.5|31532.5|31581|31531|18
1642574720000|2022-01-19 06:45:20|31581.7|31531.7|31580.3|31530.3|31582.2|31532.2|31578.1|31528.1|21
1642574730000|2022-01-19 06:45:30|31579.9|31529.9|31580.1|31530.1|31580.9|31530.9|31579.8|31529.8|10
1642574740000|2022-01-19 06:45:40|31580.9|31530.9|31578.8|31528.8|31580.9|31530.9|31578.1|31528.1|16
1642574750000|2022-01-19 06:45:50|31578.5|31528.5|31577|31527|31580.8|31530.8|31575.7|31525.7|20
1642574760000|2022-01-19 06:46:00|31577.1|31527.1|31569.7|31519.7|31577.5|31527.5|31569.7|31519.7|23
1642574770000|2022-01-19 06:46:10|31569.9|31519.9|31569.1|31519.1|31569.9|31519.9|31568.5|31518.5|6
1642574780000|2022-01-19 06:46:20|31569.2|31519.2|31571.1|31521.1|31571.1|31521.1|31568.1|31518.1|14
1642574790000|2022-01-19 06:46:30|31570.6|31520.6|31568.6|31518.6|31570.6|31520.6|31566.4|31516.4|8
1642574800000|2022-01-19 06:46:40|31568.2|31518.2|31571.3|31521.3|31571.3|31521.3|31567.6|31517.6|7
1642574810000|2022-01-19 06:46:50|31568.3|31518.3|31566.5|31516.5|31570.7|31520.7|31566.5|31516.5|17
1642574820000|2022-01-19 06:47:00|31568.9|31518.9|31567.5|31517.5|31568.9|31518.9|31567.2|31517.2|11
1642574830000|2022-01-19 06:47:10|31567.9|31517.9|31559.9|31509.9|31569.8|31519.8|31558|31507.5|23
1642574840000|2022-01-19 06:47:20|31561.1|31511.1|31559.5|31509.5|31561.1|31511.1|31558.3|31508.3|25
1642574850000|2022-01-19 06:47:30|31559.3|31509.3|31561|31511|31561|31511|31558|31508|23
1642574860000|2022-01-19 06:47:40|31560.6|31510.6|31560.8|31510.8|31561.2|31511.2|31559.3|31509.3|18
1642574870000|2022-01-19 06:47:50|31559.9|31509.9|31560.1|31510.1|31560.9|31510.9|31559.7|31509.7|9
1642574880000|2022-01-19 06:48:00|31560.3|31510.3|31559.9|31509.9|31560.5|31510.5|31559.4|31509.4|14
1642574890000|2022-01-19 06:48:10|31560|31510|31554.7|31504.7|31562.9|31512.9|31552.5|31502.5|23
1642574900000|2022-01-19 06:48:20|31554.1|31504.1|31557.7|31507.7|31558|31508|31554.1|31504.1|13
1642574910000|2022-01-19 06:48:30|31558|31508|31557.6|31507.6|31558|31508|31557.4|31507.4|11
1642574920000|2022-01-19 06:48:40|31556.9|31506.9|31557.8|31507.8|31557.8|31507.8|31556.8|31506.8|10
1642574930000|2022-01-19 06:48:50|31557.6|31507.6|31557.9|31507.9|31558|31508|31557.3|31507.3|6
1642574940000|2022-01-19 06:49:00|31557.8|31507.8|31557.7|31507.7|31557.8|31507.8|31556|31506|15
1642574950000|2022-01-19 06:49:10|31557.4|31507.4|31558.4|31508.4|31558.4|31508.4|31557.1|31507.1|9
1642574960000|2022-01-19 06:49:20|31558.6|31508.6|31558.6|31508.6|31559.5|31509.5|31558.6|31508.6|10
1642574970000|2022-01-19 06:49:30|31558.4|31508.4|31554.2|31504.2|31558.4|31508.4|31550.5|31500.5|24
1642574980000|2022-01-19 06:49:40|31554.1|31504.1|31547.2|31497.2|31554.5|31504.5|31547.2|31497.2|12
1642574990000|2022-01-19 06:49:50|31546.7|31496.7|31546.9|31496.9|31547|31497|31542.1|31492.1|12
1642575000000|2022-01-19 06:50:00|31545.9|31495.9|31563.4|31513.4|31563.4|31513.4|31545.8|31495.8|35
1642575010000|2022-01-19 06:50:10|31562.8|31512.3|31563.8|31513.8|31564.4|31514.4|31561.7|31511.7|18
1642575020000|2022-01-19 06:50:20|31563.9|31513.9|31569.8|31519.8|31572.2|31522.2|31563.9|31513.9|25
1642575030000|2022-01-19 06:50:30|31568.6|31518.6|31571.3|31521.3|31571.3|31521.3|31568.6|31518.6|13
1642575040000|2022-01-19 06:50:40|31570.4|31520.4|31570.4|31520.4|31571|31521|31569.6|31519.6|16
1642575050000|2022-01-19 06:50:50|31570.1|31520.1|31570.7|31520.7|31571.4|31521.4|31570.1|31520.1|9
1642575060000|2022-01-19 06:51:00|31570.5|31520.5|31570.3|31520.3|31570.6|31520.6|31569.5|31519.5|9
1642575070000|2022-01-19 06:51:10|31570.5|31520.5|31569.4|31519.4|31571.2|31521.2|31569|31519|9
1642575080000|2022-01-19 06:51:20|31570.4|31520.4|31569|31519|31570.6|31520.6|31568.7|31518.7|13
1642575090000|2022-01-19 06:51:30|31569.1|31519.1|31569.3|31519.3|31569.3|31519.3|31568.3|31518.3|7
1642575100000|2022-01-19 06:51:40|31568.9|31518.9|31568.2|31518.2|31568.9|31518.9|31567.2|31517.2|7
1642575110000|2022-01-19 06:51:50|31567.9|31517.9|31568.1|31518.1|31569.5|31519.5|31567.9|31517.9|5
1642575120000|2022-01-19 06:52:00|31566.7|31516.7|31571.1|31521.1|31571.9|31521.9|31566.7|31516.7|21
1642575130000|2022-01-19 06:52:10|31570.7|31520.7|31571.9|31521.9|31571.9|31521.9|31570.5|31520.5|12
1642575140000|2022-01-19 06:52:20|31571.5|31521.5|31570.2|31520.2|31571.5|31521.5|31569.7|31519.7|11
1642575150000|2022-01-19 06:52:30|31569.9|31519.9|31570.8|31520.8|31570.8|31520.8|31569.4|31519.4|12
1642575160000|2022-01-19 06:52:40|31570.6|31520.6|31570.4|31520.4|31571|31521|31570.4|31520.4|5
1642575170000|2022-01-19 06:52:50|31569.6|31519.6|31569|31519|31570.2|31520.2|31568.4|31518.4|9
1642575180000|2022-01-19 06:53:00|31564.6|31514.6|31569|31519|31569.1|31519.1|31564.6|31514.6|18
1642575190000|2022-01-19 06:53:10|31568.6|31518.6|31568.7|31518.7|31569|31519|31567.7|31517.7|12
1642575200000|2022-01-19 06:53:20|31569.1|31519.1|31570.6|31520.6|31571.1|31521.1|31569|31519|19
1642575210000|2022-01-19 06:53:30|31571.4|31521.4|31571.4|31521.4|31572.4|31522.4|31570.6|31520.6|15
1642575220000|2022-01-19 06:53:40|31570.9|31520.9|31570.2|31520.2|31571.3|31521.3|31569.9|31519.9|16
1642575230000|2022-01-19 06:53:50|31569.4|31519.4|31569.1|31519.1|31573|31523|31569.1|31519.1|22
1642575240000|2022-01-19 06:54:00|31569.6|31519.6|31569.5|31519.5|31569.9|31519.9|31569|31519|13
1642575250000|2022-01-19 06:54:10|31569.6|31519.6|31569.6|31519.6|31570.3|31520.3|31569.2|31519.2|12
1642575260000|2022-01-19 06:54:20|31569.8|31519.8|31570.1|31520.1|31570.9|31520.9|31569.5|31519.5|15
1642575270000|2022-01-19 06:54:30|31570.8|31520.8|31570.9|31520.9|31571.8|31521.8|31569.3|31519.3|16
1642575280000|2022-01-19 06:54:40|31571.1|31521.1|31571.1|31521.1|31572.1|31522.1|31570.5|31520.5|17
1642575290000|2022-01-19 06:54:50|31571|31521|31572.5|31522.5|31572.5|31522.5|31570.1|31520.1|14
1642575300000|2022-01-19 06:55:00|31572.2|31522.2|31573.9|31523.9|31574.7|31524.7|31569.2|31519.2|26
1642575310000|2022-01-19 06:55:10|31573.5|31523.5|31575.1|31525.1|31576|31526|31573.5|31523.5|19
1642575320000|2022-01-19 06:55:20|31575.4|31525.4|31573.2|31523.2|31575.4|31525.4|31573.1|31523.1|17
1642575330000|2022-01-19 06:55:30|31572.5|31522.5|31574.2|31524.2|31574.2|31524.2|31572.2|31522.2|13
1642575340000|2022-01-19 06:55:40|31573.9|31523.9|31573.7|31523.7|31575|31525|31573.5|31523.5|13
1642575350000|2022-01-19 06:55:50|31572.8|31522.8|31573.3|31523.3|31575.5|31525.5|31572.4|31522.4|15
1642575360000|2022-01-19 06:56:00|31569.2|31519.2|31571.2|31521.2|31572.3|31522.3|31569.2|31519.2|16
1642575370000|2022-01-19 06:56:10|31571|31521|31571.8|31521.8|31572.3|31522.3|31571|31521|11
1642575380000|2022-01-19 06:56:20|31572|31522|31572.5|31522.5|31572.8|31522.8|31571.4|31521.4|14
1642575390000|2022-01-19 06:56:30|31573.1|31523.1|31573.7|31523.7|31573.7|31523.7|31572.5|31522.5|12
1642575400000|2022-01-19 06:56:40|31573.9|31523.9|31573.2|31523.2|31573.9|31523.9|31572.8|31522.8|12
1642575410000|2022-01-19 06:56:50|31571.7|31521.7|31571.5|31521.5|31573.4|31523.4|31570.6|31520.6|17
1642575420000|2022-01-19 06:57:00|31571.3|31521.3|31568.8|31518.8|31572|31522|31566.5|31516.5|18
1642575430000|2022-01-19 06:57:10|31568.5|31518.5|31578.7|31528.7|31578.7|31528.7|31568.2|31518.2|18
1642575440000|2022-01-19 06:57:20|31578.2|31528.2|31581|31531|31581|31531|31577.8|31527.8|18
1642575450000|2022-01-19 06:57:30|31580.4|31530.4|31578.3|31528.3|31580.5|31530.5|31577.9|31527.9|14
1642575460000|2022-01-19 06:57:40|31578.7|31528.7|31579.2|31529.2|31579.3|31529.3|31578.3|31528.3|16
1642575470000|2022-01-19 06:57:50|31581.1|31531.1|31580|31530|31581.3|31531.3|31579.5|31529.5|17
1642575480000|2022-01-19 06:58:00|31580.3|31530.3|31570.5|31550.5|31583.2|31550.5|31570.5|31529.3|13
1642575490000|2022-01-19 06:58:10|31584.9|31534.9|31585.3|31535.3|31586.1|31536.1|31580.9|31530.9|23
1642575500000|2022-01-19 06:58:20|31585.5|31535.5|31587.3|31537.3|31587.6|31537.6|31585.3|31535.3|16
1642575510000|2022-01-19 06:58:30|31586.3|31536.3|31585.6|31535.6|31586.7|31536.7|31585.2|31535.2|22
1642575520000|2022-01-19 06:58:40|31586.2|31536.2|31573.8|31553.8|31589.6|31555.7|31572.4|31535.8|25
1642575530000|2022-01-19 06:58:50|31574.6|31554.6|31587.9|31537.9|31590.2|31554.6|31574.6|31537.5|19
1642575540000|2022-01-19 06:59:00|31588|31538|31588.4|31538.4|31589.6|31539.6|31587.8|31537.8|14
1642575550000|2022-01-19 06:59:10|31592.5|31542.5|31583|31533|31593|31544.1|31581.5|31533|22
1642575560000|2022-01-19 06:59:20|31582.7|31532.7|31584.2|31534.2|31585|31538|31575.4|31530|31
1642575570000|2022-01-19 06:59:30|31580|31540|31582.8|31532.8|31582.8|31540|31576.2|31530.2|13
1642575580000|2022-01-19 06:59:40|31576|31536.8|31585.5|31535.5|31585.5|31542|31576|31530.6|32
1642575590000|2022-01-19 06:59:50|31579.6|31541.8|31572.7|31529.5|31588|31541.8|31572.2|31529.3|34
1642575600000|2022-01-19 07:00:00|31576.4|31526.4|31582.6|31532.6|31583.6|31536|31569|31524.8|40
1642575610000|2022-01-19 07:00:10|31583.9|31533.9|31583.8|31533.8|31589.3|31539.7|31577|31528|39
1642575620000|2022-01-19 07:00:20|31584.2|31534.2|31588.5|31538.5|31589.5|31539.5|31582.7|31532.7|32
1642575630000|2022-01-19 07:00:30|31583.7|31533.7|31582.3|31532.3|31589.5|31539.5|31579.6|31529.6|24
1642575640000|2022-01-19 07:00:40|31578.7|31528.7|31573.1|31523.1|31584.5|31534.5|31572.1|31522.1|31
1642575650000|2022-01-19 07:00:50|31572.4|31522.4|31570.7|31520.7|31576.5|31526.5|31570.5|31520.5|32
1642575660000|2022-01-19 07:01:00|31570.6|31520.6|31572.3|31522.3|31578.5|31528.5|31568.9|31518.9|36
1642575670000|2022-01-19 07:01:10|31572.2|31522.2|31577.5|31527.5|31580.5|31530.5|31570.2|31520.2|37
1642575680000|2022-01-19 07:01:20|31572.3|31522.3|31573.2|31523.2|31575.5|31525.5|31570.9|31520.9|17
1642575690000|2022-01-19 07:01:30|31573.3|31523.3|31569.5|31519.5|31573.3|31536.6|31554.6|31518.2|19
1642575700000|2022-01-19 07:01:40|31569.4|31519.4|31566.5|31516.5|31570.8|31532|31550.9|31515.4|29
1642575710000|2022-01-19 07:01:50|31565.7|31515.7|31553.2|31533.2|31567.5|31534.2|31552.5|31515.7|31
1642575720000|2022-01-19 07:02:00|31553|31533|31556.9|31536.9|31573|31536.9|31551.7|31519.9|34
1642575730000|2022-01-19 07:02:10|31556.1|31536.1|31567.7|31517.7|31573.3|31537.3|31556.1|31517.5|32
1642575740000|2022-01-19 07:02:20|31553.1|31533.1|31551|31531|31568.8|31533.8|31551|31516.8|31
1642575750000|2022-01-19 07:02:30|31549.9|31529.9|31546.4|31526.4|31564.7|31529.9|31545.5|31512.6|31
1642575760000|2022-01-19 07:02:40|31547.4|31527.4|31541.5|31521.5|31557.3|31527.5|31541|31507|31
1642575770000|2022-01-19 07:02:50|31541.1|31521.1|31536.6|31516.6|31554.4|31521.2|31534.2|31501.9|24
1642575780000|2022-01-19 07:03:00|31536.8|31516.8|31561.7|31511.7|31564.1|31525.2|31535|31511.4|35
1642575790000|2022-01-19 07:03:10|31561.9|31511.9|31561.7|31511.7|31564|31528.1|31546.9|31511.7|31
1642575800000|2022-01-19 07:03:20|31549.7|31529.7|31573.6|31523.6|31574.5|31537.5|31549.7|31518.8|33
1642575810000|2022-01-19 07:03:30|31575.3|31525.3|31576.4|31526.4|31583|31548.4|31560.8|31525.3|33
1642575820000|2022-01-19 07:03:40|31574.9|31524.9|31575.2|31525.2|31575.5|31525.5|31572.9|31522.9|32
1642575830000|2022-01-19 07:03:50|31575.3|31525.3|31578.4|31528.4|31579.4|31529.4|31575.3|31525.3|31
1642575840000|2022-01-19 07:04:00|31578.5|31528.5|31578|31528|31579.6|31529.6|31577.7|31527.7|28
1642575850000|2022-01-19 07:04:10|31577.6|31527.6|31570.8|31550.8|31586.4|31550.8|31568.8|31527.6|27
1642575860000|2022-01-19 07:04:20|31583.7|31533.7|31593.2|31543.2|31593.2|31554.9|31569.1|31533.7|28
1642575870000|2022-01-19 07:04:30|31593|31543|31580.4|31530.4|31594.1|31553.3|31569.7|31528.6|36
1642575880000|2022-01-19 07:04:40|31581.5|31531.5|31579.8|31529.8|31583.6|31533.6|31579.3|31529.3|21
1642575890000|2022-01-19 07:04:50|31579.7|31529.7|31576.5|31526.5|31580|31530|31575.9|31525.9|34
1642575900000|2022-01-19 07:05:00|31561.2|31541.2|31563.3|31543.3|31578.7|31544.2|31560.9|31527.6|27
1642575910000|2022-01-19 07:05:10|31562.9|31542.9|31561.1|31541.1|31563.7|31543.7|31560|31540|26
1642575920000|2022-01-19 07:05:20|31561|31541|31560.2|31540.2|31561.6|31541.6|31560.2|31540.2|21
1642575930000|2022-01-19 07:05:30|31559.9|31539.9|31561.3|31541.3|31577.5|31541.9|31558.7|31526.2|29
1642575940000|2022-01-19 07:05:40|31561.4|31541.4|31563.5|31543.5|31578.7|31543.9|31560.9|31527.3|31
1642575950000|2022-01-19 07:05:50|31563|31543|31563.8|31543.8|31564.1|31544.1|31562.5|31542.5|26
1642575960000|2022-01-19 07:06:00|31563.6|31543.6|31565.6|31545.6|31579.1|31545.6|31559.5|31524.6|35
1642575970000|2022-01-19 07:06:10|31565.8|31545.8|31566.2|31546.2|31566.5|31546.5|31564.8|31544.8|30
1642575980000|2022-01-19 07:06:20|31566.3|31546.3|31564.7|31544.7|31566.3|31546.3|31564.6|31544.6|15
1642575990000|2022-01-19 07:06:30|31565.1|31545.1|31567.4|31547.4|31568.3|31548.3|31565|31545|28
1642576000000|2022-01-19 07:06:40|31567.9|31547.9|31567.5|31547.5|31567.9|31547.9|31566.3|31546.3|13
1642576010000|2022-01-19 07:06:50|31567.7|31547.7|31566.4|31546.4|31567.7|31547.7|31566.4|31546.4|12
1642576020000|2022-01-19 07:07:00|31580.9|31530.9|31568|31548|31583.1|31548.1|31566|31530.9|30
1642576030000|2022-01-19 07:07:10|31567.9|31547.9|31567.6|31547.6|31568.8|31548.8|31566|31546|28
1642576040000|2022-01-19 07:07:20|31567.3|31547.3|31569.3|31549.3|31569.3|31549.3|31566.9|31546.9|29
1642576050000|2022-01-19 07:07:30|31569.6|31549.6|31567.9|31547.9|31570.1|31550.1|31567.8|31547.8|32
1642576060000|2022-01-19 07:07:40|31568.1|31548.1|31570.5|31550.5|31570.5|31550.5|31567.7|31547.7|30
1642576070000|2022-01-19 07:07:50|31570.3|31550.3|31570.9|31550.9|31573|31553|31570.3|31550.3|25
1642576080000|2022-01-19 07:08:00|31571.2|31551.2|31572.3|31552.3|31572.3|31552.3|31570.9|31550.9|20
1642576090000|2022-01-19 07:08:10|31572.5|31552.5|31571.1|31551.1|31572.6|31552.6|31570.5|31550.5|20
1642576100000|2022-01-19 07:08:20|31571.7|31551.7|31574.2|31554.2|31574.2|31554.2|31570.9|31550.9|25
1642576110000|2022-01-19 07:08:30|31573.8|31553.8|31572.6|31552.6|31574.2|31554.2|31572.3|31552.3|25
1642576120000|2022-01-19 07:08:40|31573.8|31553.8|31574.5|31554.5|31574.6|31554.6|31573.3|31553.3|24
1642576130000|2022-01-19 07:08:50|31574.6|31554.6|31574.5|31554.5|31575.1|31555.1|31573.8|31553.8|24
1642576140000|2022-01-19 07:09:00|31574.8|31554.8|31573.6|31553.6|31575.5|31555.5|31573.5|31553.5|17
1642576150000|2022-01-19 07:09:10|31574.3|31554.3|31574.3|31554.3|31575.1|31555.1|31571.2|31551.2|36
1642576160000|2022-01-19 07:09:20|31573.9|31553.9|31574.3|31554.3|31574.5|31554.5|31573.4|31553.4|27
1642576170000|2022-01-19 07:09:30|31574|31554|31587.8|31537.8|31590|31555.7|31572.7|31537.8|29
1642576180000|2022-01-19 07:09:40|31572.2|31552.2|31572.1|31552.1|31572.7|31552.7|31570|31550|38
1642576190000|2022-01-19 07:09:50|31572.5|31552.5|31573.1|31553.1|31573.6|31553.6|31571.4|31551.4|30
1642576200000|2022-01-19 07:10:00|31572.6|31552.6|31572.5|31552.5|31573.9|31553.9|31571.4|31551.4|33
1642576210000|2022-01-19 07:10:10|31573.1|31553.1|31573|31553|31573.9|31553.9|31569.4|31549.4|28
1642576220000|2022-01-19 07:10:20|31571.9|31551.9|31573.7|31553.7|31575.2|31555.2|31571.9|31551.9|29
1642576230000|2022-01-19 07:10:30|31573|31553|31574.2|31554.2|31574.2|31554.2|31573|31553|16
1642576240000|2022-01-19 07:10:40|31574.4|31554.4|31576.8|31556.8|31576.8|31556.8|31573.1|31553.1|23
1642576250000|2022-01-19 07:10:50|31578.1|31558.1|31576.6|31556.6|31578.8|31558.8|31576.3|31556.3|28
1642576260000|2022-01-19 07:11:00|31576.9|31556.9|31576.9|31556.9|31577.4|31557.4|31576.4|31556.4|21
1642576270000|2022-01-19 07:11:10|31576.5|31556.5|31576.4|31556.4|31576.6|31556.6|31574.4|31554.4|15
1642576280000|2022-01-19 07:11:20|31576.6|31556.6|31575.9|31555.9|31577.2|31557.2|31574.2|31554.2|27
1642576290000|2022-01-19 07:11:30|31576.3|31556.3|31574.4|31554.4|31576.8|31556.8|31574.1|31554.1|19
1642576300000|2022-01-19 07:11:40|31574.3|31554.3|31587.8|31537.8|31592.3|31554.6|31571.4|31537.6|28
1642576310000|2022-01-19 07:11:50|31587.6|31537.6|31571.6|31551.6|31590.9|31554.8|31570.3|31535.7|27
1642576320000|2022-01-19 07:12:00|31572.4|31552.4|31567.6|31547.6|31581.7|31554|31565.8|31531.7|34
1642576330000|2022-01-19 07:12:10|31567.3|31547.3|31566.3|31546.3|31567.9|31547.9|31563.7|31543.7|28
1642576340000|2022-01-19 07:12:20|31566.4|31546.4|31572.4|31552.4|31586.2|31552.4|31564.8|31530.6|28
1642576350000|2022-01-19 07:12:30|31571.3|31551.3|31579.3|31559.3|31580.5|31560.5|31571.3|31551.3|29
1642576360000|2022-01-19 07:12:40|31579.6|31559.6|31582.9|31562.9|31597.9|31563.1|31576.3|31547.2|24
1642576370000|2022-01-19 07:12:50|31582.5|31562.5|31579.7|31559.7|31582.6|31562.6|31579.5|31559.5|29
1642576380000|2022-01-19 07:13:00|31579.9|31559.9|31582.2|31562.2|31583.6|31563.6|31579.4|31559.4|25
1642576390000|2022-01-19 07:13:10|31583.8|31563.8|31583.4|31563.4|31583.8|31563.8|31581.2|31561.2|26
1642576400000|2022-01-19 07:13:20|31582.9|31562.9|31582.6|31562.6|31583.5|31563.5|31582|31562|20
1642576410000|2022-01-19 07:13:30|31583|31563|31582.5|31562.5|31584.3|31564.3|31582.5|31562.5|24
1642576420000|2022-01-19 07:13:40|31583.6|31563.6|31583.6|31563.6|31583.8|31563.8|31582.1|31562.1|17
1642576430000|2022-01-19 07:13:50|31583.7|31563.7|31583.3|31563.3|31584.6|31564.6|31582.7|31562.7|11
1642576440000|2022-01-19 07:14:00|31583.2|31563.2|31584.5|31564.5|31599.8|31565.3|31582.7|31547.2|28
1642576450000|2022-01-19 07:14:10|31583.8|31563.8|31587.2|31567.2|31587.4|31567.4|31583.7|31563.7|18
1642576460000|2022-01-19 07:14:20|31587.1|31567.1|31588.7|31568.7|31589.4|31569.4|31587.1|31567.1|20
1642576470000|2022-01-19 07:14:30|31588.4|31568.4|31585.9|31565.9|31588.4|31568.4|31585.5|31565.5|25
1642576480000|2022-01-19 07:14:40|31602|31552|31602.3|31552.3|31603.9|31553.9|31601|31551|27
1642576490000|2022-01-19 07:14:50|31602.2|31552.2|31603.2|31553.2|31603.2|31553.2|31601.8|31551.8|18
1642576500000|2022-01-19 07:15:00|31602.6|31552.6|31585|31565|31603.4|31565.8|31584.2|31549.2|28
1642576510000|2022-01-19 07:15:10|31584.9|31564.9|31584.5|31564.5|31586.3|31566.3|31584.5|31564.5|27
1642576520000|2022-01-19 07:15:20|31585.6|31565.6|31586.2|31566.2|31586.5|31566.5|31584.8|31564.8|20
1642576530000|2022-01-19 07:15:30|31586.4|31566.4|31585|31565|31586.4|31566.4|31585|31565|15
1642576540000|2022-01-19 07:15:40|31585.1|31565.1|31580.3|31560.3|31599.9|31566.5|31580.3|31548.2|23
1642576550000|2022-01-19 07:15:50|31581.6|31561.6|31580.4|31560.4|31596.9|31562.8|31578.1|31545.4|22
1642576560000|2022-01-19 07:16:00|31578.7|31558.7|31577.7|31557.7|31595.1|31559.8|31575.6|31542.8|27
1642576570000|2022-01-19 07:16:10|31577.2|31557.2|31578.1|31558.1|31578.1|31558.1|31575.8|31555.8|24
1642576580000|2022-01-19 07:16:20|31577.9|31557.9|31573.7|31553.7|31590.1|31558.7|31573.2|31538|28
1642576590000|2022-01-19 07:16:30|31573.9|31553.9|31571.4|31551.4|31575.6|31555.6|31569.4|31549.4|29
1642576600000|2022-01-19 07:16:40|31572.9|31552.9|31574.3|31554.3|31589.8|31555.9|31572.2|31538.3|33
1642576610000|2022-01-19 07:16:50|31574.7|31554.7|31573.8|31553.8|31574.9|31554.9|31570.1|31550.1|33
1642576620000|2022-01-19 07:17:00|31570.4|31550.4|31591.3|31541.3|31591.4|31553.4|31570.4|31536.1|31
1642576630000|2022-01-19 07:17:10|31590.8|31540.8|31573.7|31553.7|31591.1|31555.2|31573.1|31539.9|29
1642576640000|2022-01-19 07:17:20|31573.5|31553.5|31574.8|31554.8|31575.1|31555.1|31573.5|31553.5|15
1642576650000|2022-01-19 07:17:30|31574.6|31554.6|31575.8|31555.8|31577.5|31557.5|31574.6|31554.6|21
1642576660000|2022-01-19 07:17:40|31576|31556|31571.5|31551.5|31593.7|31556.3|31571.5|31543.7|25
1642576670000|2022-01-19 07:17:50|31571.4|31551.4|31571.9|31551.9|31573.2|31553.2|31571.4|31551.4|15
1642576680000|2022-01-19 07:18:00|31571.6|31551.6|31573.1|31553.1|31573.1|31553.1|31571.6|31551.6|18
1642576690000|2022-01-19 07:18:10|31573.2|31553.2|31573.8|31553.8|31573.9|31553.9|31572.4|31552.4|20
1642576700000|2022-01-19 07:18:20|31574|31554|31574.4|31554.4|31574.7|31554.7|31573.7|31553.7|16
1642576710000|2022-01-19 07:18:30|31574.5|31554.5|31574|31554|31576.1|31556.1|31572.4|31552.4|27
1642576720000|2022-01-19 07:18:40|31573.8|31553.8|31587.9|31537.9|31588.6|31554.7|31571.5|31535.2|24
1642576730000|2022-01-19 07:18:50|31588.3|31538.3|31575.1|31555.1|31589.2|31555.1|31569.8|31537.1|29
1642576740000|2022-01-19 07:19:00|31574.8|31554.8|31577|31557|31578.2|31558.2|31574.8|31554.8|30
1642576750000|2022-01-19 07:19:10|31577.4|31557.4|31576.4|31556.4|31577.9|31557.9|31575.3|31555.3|24
1642576760000|2022-01-19 07:19:20|31576.6|31556.6|31579|31559|31579|31559|31576.3|31556.3|19
1642576770000|2022-01-19 07:19:30|31579.2|31559.2|31594.3|31544.3|31594.5|31560.1|31577.9|31543.9|27
1642576780000|2022-01-19 07:19:40|31594.2|31544.2|31581.1|31561.1|31595.3|31563.4|31580.3|31543.4|32
1642576790000|2022-01-19 07:19:50|31580.9|31560.9|31580.1|31560.1|31580.9|31560.9|31579.5|31559.5|33
1642576800000|2022-01-19 07:20:00|31579.8|31559.8|31592.8|31542.8|31592.8|31560.6|31576.4|31541.9|28
1642576810000|2022-01-19 07:20:10|31591.9|31541.9|31577.4|31557.4|31592.6|31557.4|31576.3|31541.1|30
1642576820000|2022-01-19 07:20:20|31577.5|31557.5|31576.9|31556.9|31577.5|31557.5|31576.1|31556.1|22
1642576830000|2022-01-19 07:20:30|31577.1|31557.1|31576.3|31556.3|31578.9|31558.9|31575.4|31555.4|16
1642576840000|2022-01-19 07:20:40|31579.8|31559.8|31576.4|31556.4|31579.8|31559.8|31574.5|31554.5|19
1642576850000|2022-01-19 07:20:50|31577.1|31557.1|31574.9|31554.9|31577.1|31557.1|31573|31553|30
1642576860000|2022-01-19 07:21:00|31575.1|31555.1|31595.6|31545.6|31595.6|31561.3|31574.8|31541|28
1642576870000|2022-01-19 07:21:10|31597|31547|31580.1|31560.1|31597|31562.6|31579.7|31544.2|23
1642576880000|2022-01-19 07:21:20|31580.3|31560.3|31580.7|31560.7|31580.9|31560.9|31579.3|31559.3|21
1642576890000|2022-01-19 07:21:30|31580.4|31560.4|31577.1|31557.1|31580.4|31560.4|31577|31557|25
1642576900000|2022-01-19 07:21:40|31578.6|31558.6|31575.5|31555.5|31578.6|31558.6|31574.1|31554.1|21
1642576910000|2022-01-19 07:21:50|31575.6|31555.6|31575.1|31555.1|31577|31557|31574.9|31554.9|20
1642576920000|2022-01-19 07:22:00|31574.6|31554.6|31574.5|31554.5|31575.5|31555.5|31572.6|31552.6|28
1642576930000|2022-01-19 07:22:10|31574.3|31554.3|31572.8|31552.8|31575.5|31555.5|31571.1|31551.1|22
1642576940000|2022-01-19 07:22:20|31572.4|31552.4|31576.4|31556.4|31576.4|31556.4|31572.2|31552.2|24
1642576950000|2022-01-19 07:22:30|31575|31555|31573.8|31553.8|31589.6|31556.8|31572.2|31537.4|27
1642576960000|2022-01-19 07:22:40|31573|31553|31575.6|31555.6|31577.9|31557.9|31573|31553|28
1642576970000|2022-01-19 07:22:50|31571.1|31551.1|31575.9|31555.9|31576.1|31556.1|31571.1|31551.1|21
1642576980000|2022-01-19 07:23:00|31575.1|31555.1|31576.1|31556.1|31577.1|31557.1|31575.1|31555.1|28
1642576990000|2022-01-19 07:23:10|31576|31556|31575.5|31555.5|31576.8|31556.8|31574.1|31554.1|20
1642577000000|2022-01-19 07:23:20|31575.1|31555.1|31571.2|31551.2|31577.3|31557.3|31571.1|31551.1|26
1642577010000|2022-01-19 07:23:30|31571|31551|31575.3|31555.3|31576.9|31556.9|31571|31551|30
1642577020000|2022-01-19 07:23:40|31575.5|31555.5|31575.3|31555.3|31575.5|31555.5|31573.1|31553.1|18
1642577030000|2022-01-19 07:23:50|31575.6|31555.6|31573.2|31553.2|31575.7|31555.7|31573.2|31553.2|18
1642577040000|2022-01-19 07:24:00|31572.4|31552.4|31573.9|31553.9|31576.4|31556.4|31572.4|31552.4|17
1642577050000|2022-01-19 07:24:10|31572.6|31552.6|31574.8|31554.8|31575.3|31555.3|31572.6|31552.6|27
1642577060000|2022-01-19 07:24:20|31574.9|31554.9|31577.5|31557.5|31578.1|31558.1|31572.4|31552.4|24
1642577070000|2022-01-19 07:24:30|31577.2|31557.2|31575.9|31555.9|31577.6|31557.6|31575.6|31555.6|18
1642577080000|2022-01-19 07:24:40|31575.7|31555.7|31579.8|31559.8|31579.9|31559.9|31575.7|31555.7|28
1642577090000|2022-01-19 07:24:50|31579.3|31559.3|31578.1|31558.1|31579.3|31559.3|31577.6|31557.6|18
1642577100000|2022-01-19 07:25:00|31578.3|31558.3|31579.3|31559.3|31579.5|31559.5|31577.8|31557.8|27
1642577110000|2022-01-19 07:25:10|31578.9|31558.9|31579.2|31559.2|31579.2|31559.2|31578.7|31558.7|14
1642577120000|2022-01-19 07:25:20|31578.3|31558.3|31575.5|31555.5|31578.7|31558.7|31575.5|31555.5|24
1642577130000|2022-01-19 07:25:30|31575.3|31555.3|31579.9|31559.9|31580.9|31560.9|31575.3|31555.3|23
1642577140000|2022-01-19 07:25:40|31580.9|31560.9|31583.6|31563.6|31583.6|31563.6|31580.5|31560.5|31
1642577150000|2022-01-19 07:25:50|31582|31562|31579.5|31559.5|31583.3|31563.3|31579.2|31559.2|34
1642577160000|2022-01-19 07:26:00|31578.6|31558.6|31579.8|31559.8|31581.4|31561.4|31578.6|31558.6|17
1642577170000|2022-01-19 07:26:10|31579.6|31559.6|31578.9|31558.9|31582.7|31562.7|31576.9|31556.9|21
1642577180000|2022-01-19 07:26:20|31578.2|31558.2|31577.6|31557.6|31579.9|31559.9|31577.3|31557.3|16
1642577190000|2022-01-19 07:26:30|31577.9|31557.9|31577.9|31557.9|31578.6|31558.6|31576.5|31556.5|15
1642577200000|2022-01-19 07:26:40|31577.7|31557.7|31577.6|31557.6|31578.9|31558.9|31577.3|31557.3|16
1642577210000|2022-01-19 07:26:50|31577.1|31557.1|31573.3|31553.3|31577.8|31557.8|31572.9|31552.9|20
1642577220000|2022-01-19 07:27:00|31573.1|31553.1|31577|31557|31578.9|31558.9|31573.1|31553.1|20
1642577230000|2022-01-19 07:27:10|31579|31559|31579.7|31559.7|31584.4|31564.4|31578.7|31558.7|36
1642577240000|2022-01-19 07:27:20|31578.5|31558.5|31577.7|31557.7|31582.7|31562.7|31576.9|31556.9|27
1642577250000|2022-01-19 07:27:30|31577.8|31557.8|31578.3|31558.3|31579.8|31559.8|31576.7|31556.7|21
1642577260000|2022-01-19 07:27:40|31576.4|31556.4|31579|31559|31582.3|31562.3|31576.1|31556.1|27
1642577270000|2022-01-19 07:27:50|31579.8|31559.8|31575.2|31555.2|31598|31563|31575.2|31541.5|27
1642577280000|2022-01-19 07:28:00|31576.4|31556.4|31575.6|31555.6|31576.4|31556.4|31574.6|31554.6|26
1642577290000|2022-01-19 07:28:10|31574.7|31554.7|31591|31541|31591.1|31555.7|31574.6|31539.6|13
1642577300000|2022-01-19 07:28:20|31591.5|31541.5|31577.4|31557.4|31592|31557.5|31576.8|31540.5|19
1642577310000|2022-01-19 07:28:30|31575.9|31555.9|31571.8|31551.8|31587.5|31559.2|31571.3|31537.4|30
1642577320000|2022-01-19 07:28:40|31571.2|31551.2|31572.7|31552.7|31572.7|31552.7|31571.2|31551.2|16
1642577330000|2022-01-19 07:28:50|31588.1|31538.1|31586.9|31536.9|31588.4|31538.4|31586|31536|19
1642577340000|2022-01-19 07:29:00|31586.7|31536.7|31570.7|31550.7|31587.2|31552.7|31569.5|31536.6|24
1642577350000|2022-01-19 07:29:10|31571.8|31551.8|31582.5|31562.5|31596.3|31562.5|31571.8|31545.8|35
1642577360000|2022-01-19 07:29:20|31582.7|31562.7|31588.9|31568.9|31604.6|31569.7|31582.1|31552.2|29
1642577370000|2022-01-19 07:29:30|31590.6|31570.6|31587.1|31567.1|31590.6|31570.6|31587.1|31567.1|30
1642577380000|2022-01-19 07:29:40|31587.6|31567.6|31587.9|31567.9|31589.1|31569.1|31587.1|31567.1|32
1642577390000|2022-01-19 07:29:50|31588.1|31568.1|31589.6|31569.6|31589.6|31569.6|31587.2|31567.2|29
1642577400000|2022-01-19 07:30:00|31588.9|31568.9|31587.7|31567.7|31588.9|31568.9|31587.4|31567.4|30
1642577410000|2022-01-19 07:30:10|31587.8|31567.8|31588.5|31568.5|31590.1|31570.1|31587.3|31567.3|27
1642577420000|2022-01-19 07:30:20|31588.4|31568.4|31592.9|31572.9|31594.4|31574.4|31588.4|31568.4|26
1642577430000|2022-01-19 07:30:30|31592.2|31572.2|31591.6|31571.6|31593.8|31573.8|31590.5|31570.5|30
1642577440000|2022-01-19 07:30:40|31591.4|31571.4|31591|31571|31592|31572|31591|31571|21
1642577450000|2022-01-19 07:30:50|31591.3|31571.3|31594.7|31574.7|31596.3|31576.3|31591.3|31571.3|26
1642577460000|2022-01-19 07:31:00|31595.1|31575.1|31594|31574|31595.7|31575.7|31594|31574|25
1642577470000|2022-01-19 07:31:10|31594.2|31574.2|31593|31573|31594.2|31574.2|31592.4|31572.4|22
1642577480000|2022-01-19 07:31:20|31593.1|31573.1|31593.8|31573.8|31594.2|31574.2|31592.2|31572.2|20
1642577490000|2022-01-19 07:31:30|31593.4|31573.4|31591.3|31571.3|31594.2|31574.2|31590.4|31570.4|26
1642577500000|2022-01-19 07:31:40|31591.9|31571.9|31592|31572|31592.4|31572.4|31591.3|31571.3|24
1642577510000|2022-01-19 07:31:50|31592.6|31572.6|31591.5|31571.5|31592.9|31572.9|31591.4|31571.4|21
1642577520000|2022-01-19 07:32:00|31591.9|31571.9|31591.9|31571.9|31592.9|31572.9|31590.2|31570.2|28
1642577530000|2022-01-19 07:32:10|31592.7|31572.7|31591.3|31571.3|31593.3|31573.3|31589.9|31569.9|25
1642577540000|2022-01-19 07:32:20|31590|31570|31589.3|31569.3|31591.1|31571.1|31588.8|31568.8|27
1642577550000|2022-01-19 07:32:30|31589|31569|31591.2|31571.2|31591.7|31571.7|31589|31569|25
1642577560000|2022-01-19 07:32:40|31590.3|31570.3|31591|31571|31591|31571|31589.3|31569.3|29
1642577570000|2022-01-19 07:32:50|31590.7|31570.7|31588.9|31568.9|31590.9|31570.9|31587.7|31567.7|32
1642577580000|2022-01-19 07:33:00|31589|31569|31590.1|31570.1|31591.3|31571.3|31588.9|31568.9|27
1642577590000|2022-01-19 07:33:10|31590.5|31570.5|31588.8|31568.8|31591.1|31571.1|31587.7|31567.7|27
1642577600000|2022-01-19 07:33:20|31588.9|31568.9|31588.8|31568.8|31589.6|31569.6|31588.3|31568.3|17
1642577610000|2022-01-19 07:33:30|31588.9|31568.9|31588.5|31568.5|31589|31569|31588.1|31568.1|16
1642577620000|2022-01-19 07:33:40|31588.7|31568.7|31587.3|31567.3|31588.9|31568.9|31585|31565|24
1642577630000|2022-01-19 07:33:50|31587.4|31567.4|31588.4|31568.4|31588.4|31568.4|31586.8|31566.8|25
1642577640000|2022-01-19 07:34:00|31588.5|31568.5|31588.6|31568.6|31589.1|31569.1|31588.1|31568.1|18
1642577650000|2022-01-19 07:34:10|31588.4|31568.4|31588|31568|31589.8|31569.8|31587.7|31567.7|14
1642577660000|2022-01-19 07:34:20|31588.1|31568.1|31586.1|31566.1|31588.5|31568.5|31586.1|31566.1|17
1642577670000|2022-01-19 07:34:30|31586.4|31566.4|31587.5|31567.5|31587.9|31567.9|31586.3|31566.3|14
1642577680000|2022-01-19 07:34:40|31586.9|31566.9|31587.1|31567.1|31587.8|31567.8|31586.9|31566.9|11
1642577690000|2022-01-19 07:34:50|31587.6|31567.6|31588.6|31568.6|31588.6|31568.6|31586.6|31566.6|18
1642577700000|2022-01-19 07:35:00|31588.3|31568.3|31588.8|31568.8|31589.3|31569.3|31588.3|31568.3|23
1642577710000|2022-01-19 07:35:10|31588.9|31568.9|31587.1|31567.1|31589|31569|31586.8|31566.8|20
1642577720000|2022-01-19 07:35:20|31585.6|31565.6|31588.4|31568.4|31588.6|31568.6|31584.9|31564.9|29
1642577730000|2022-01-19 07:35:30|31588.3|31568.3|31590.4|31570.4|31591|31571|31588.3|31568.3|26
1642577740000|2022-01-19 07:35:40|31590.5|31570.5|31590.9|31570.9|31592.2|31572.2|31590.5|31570.5|17
1642577750000|2022-01-19 07:35:50|31591|31571|31593|31573|31593.5|31573.5|31591|31571|21
1642577760000|2022-01-19 07:36:00|31592.8|31572.8|31590.8|31570.8|31592.8|31572.8|31590.8|31570.8|19
1642577770000|2022-01-19 07:36:10|31591|31571|31593|31573|31593.2|31573.2|31590.4|31570.4|22
1642577780000|2022-01-19 07:36:20|31592.9|31572.9|31593.5|31573.5|31593.5|31573.5|31592.5|31572.5|12
1642577790000|2022-01-19 07:36:30|31593.4|31573.4|31589.3|31569.3|31593.4|31573.4|31589.3|31569.3|21
1642577800000|2022-01-19 07:36:40|31591.2|31571.2|31588.7|31568.7|31591.2|31571.2|31586.4|31566.4|23
1642577810000|2022-01-19 07:36:50|31589|31569|31586|31566|31589|31569|31586|31566|26
1642577820000|2022-01-19 07:37:00|31586.6|31566.6|31585.7|31565.7|31588.1|31568.1|31585.7|31565.7|27
1642577830000|2022-01-19 07:37:10|31586.1|31566.1|31586.2|31566.2|31587.7|31567.7|31585.7|31565.7|27
1642577840000|2022-01-19 07:37:20|31584.5|31564.5|31585.4|31565.4|31586.8|31566.8|31583.1|31563.1|27
1642577850000|2022-01-19 07:37:30|31585|31565|31589.6|31569.6|31589.6|31569.6|31585|31565|24
1642577860000|2022-01-19 07:37:40|31589.7|31569.7|31587.3|31567.3|31589.7|31569.7|31586.6|31566.6|30
1642577870000|2022-01-19 07:37:50|31587.2|31567.2|31587.3|31567.3|31588.2|31568.2|31586.9|31566.9|25
1642577880000|2022-01-19 07:38:00|31587|31567|31585.9|31565.9|31587.1|31567.1|31585.9|31565.9|9
1642577890000|2022-01-19 07:38:10|31585.6|31565.6|31583.5|31563.5|31586.3|31566.3|31583.1|31563.1|21
1642577900000|2022-01-19 07:38:20|31583.6|31563.6|31583.4|31563.4|31583.6|31563.6|31582.4|31562.4|21
1642577910000|2022-01-19 07:38:30|31582.9|31562.9|31576.8|31556.8|31583.4|31563.4|31576.8|31556.8|24
1642577920000|2022-01-19 07:38:40|31577|31557|31578.5|31558.5|31578.7|31558.7|31576.9|31556.9|22
1642577930000|2022-01-19 07:38:50|31578.6|31558.6|31578.5|31558.5|31578.9|31558.9|31578.1|31558.1|15
1642577940000|2022-01-19 07:39:00|31578.4|31558.4|31577.5|31557.5|31578.4|31558.4|31577.2|31557.2|18
1642577950000|2022-01-19 07:39:10|31577.3|31557.3|31578|31558|31578.6|31558.6|31577.3|31557.3|14
1642577960000|2022-01-19 07:39:20|31577.8|31557.8|31577.3|31557.3|31578|31558|31576.8|31556.8|12
1642577970000|2022-01-19 07:39:30|31577.4|31557.4|31578.8|31558.8|31578.9|31558.9|31577.4|31557.4|17
1642577980000|2022-01-19 07:39:40|31578.2|31558.2|31578.6|31558.6|31579.2|31559.2|31577.5|31557.5|12
1642577990000|2022-01-19 07:39:50|31578.8|31558.8|31579.2|31559.2|31580.5|31560.5|31577|31557|19
1642578000000|2022-01-19 07:40:00|31579.1|31559.1|31580.8|31560.8|31582.1|31562.1|31579.1|31559.1|32
1642578010000|2022-01-19 07:40:10|31580.9|31560.9|31580.4|31560.4|31581.9|31561.9|31580.2|31560.2|24
1642578020000|2022-01-19 07:40:20|31580.5|31560.5|31580.5|31560.5|31581.7|31561.7|31580.3|31560.3|18
1642578030000|2022-01-19 07:40:30|31580.4|31560.4|31580|31560|31582.1|31562.1|31579.6|31559.6|27
1642578040000|2022-01-19 07:40:40|31580.2|31560.2|31581.2|31561.2|31581.3|31561.3|31580.2|31560.2|23
1642578050000|2022-01-19 07:40:50|31579.3|31559.3|31580|31560|31581.1|31561.1|31579.3|31559.3|13
1642578060000|2022-01-19 07:41:00|31580.2|31560.2|31578.4|31558.4|31581.4|31561.4|31577.6|31557.6|17
1642578070000|2022-01-19 07:41:10|31578.5|31558.5|31574.7|31554.7|31579|31559|31574.7|31554.7|21
1642578080000|2022-01-19 07:41:20|31575|31555|31577.1|31557.1|31577.1|31557.1|31575|31555|16
1642578090000|2022-01-19 07:41:30|31577|31557|31577.4|31557.4|31578|31558|31576.9|31556.9|11
1642578100000|2022-01-19 07:41:40|31577.3|31557.3|31578.1|31558.1|31578.1|31558.1|31576.1|31556.1|19
1642578110000|2022-01-19 07:41:50|31578.2|31558.2|31578.5|31558.5|31578.7|31558.7|31577.6|31557.6|14
1642578120000|2022-01-19 07:42:00|31578.3|31558.3|31580|31560|31580.9|31560.9|31578.2|31558.2|24
1642578130000|2022-01-19 07:42:10|31580.1|31560.1|31579.8|31559.8|31580.5|31560.5|31578.8|31558.8|18
1642578140000|2022-01-19 07:42:20|31579.9|31559.9|31580.1|31560.1|31581.2|31561.2|31579.3|31559.3|16
1642578150000|2022-01-19 07:42:30|31579.6|31559.6|31579.8|31559.8|31581.6|31561.6|31579.5|31559.5|20
1642578160000|2022-01-19 07:42:40|31580.2|31560.2|31580.2|31560.2|31581.7|31561.7|31576.7|31556.7|25
1642578170000|2022-01-19 07:42:50|31580.4|31560.4|31581.6|31561.6|31582.3|31562.3|31580.3|31560.3|20
1642578180000|2022-01-19 07:43:00|31581.3|31561.3|31580.5|31560.5|31582.7|31562.7|31580.5|31560.5|28
1642578190000|2022-01-19 07:43:10|31580.7|31560.7|31581.9|31561.9|31583.2|31563.2|31580.7|31560.7|24
1642578200000|2022-01-19 07:43:20|31582.1|31562.1|31582.1|31562.1|31583.1|31563.1|31581.8|31561.8|20
1642578210000|2022-01-19 07:43:30|31581.7|31561.7|31581.6|31561.6|31583.4|31563.4|31581.4|31561.4|18
1642578220000|2022-01-19 07:43:40|31581.7|31561.7|31582.4|31562.4|31582.6|31562.6|31581.5|31561.5|20
1642578230000|2022-01-19 07:43:50|31582.7|31562.7|31582.9|31562.9|31583.3|31563.3|31581.9|31561.9|17
1642578240000|2022-01-19 07:44:00|31582.6|31562.6|31585.6|31565.6|31585.6|31565.6|31581.6|31561.6|22
1642578250000|2022-01-19 07:44:10|31585.5|31565.5|31588.4|31568.4|31588.7|31568.7|31582.8|31562.8|27
1642578260000|2022-01-19 07:44:20|31588.3|31568.3|31587.1|31567.1|31588.4|31568.4|31584.3|31564.3|27
1642578270000|2022-01-19 07:44:30|31586.8|31566.8|31587.7|31567.7|31588.3|31568.3|31586.7|31566.7|26
1642578280000|2022-01-19 07:44:40|31588|31568|31589.8|31569.8|31590.5|31570.5|31586.5|31566.5|32
1642578290000|2022-01-19 07:44:50|31590|31570|31591.2|31571.2|31591.7|31571.7|31588.7|31568.7|25
1642578300000|2022-01-19 07:45:00|31591.8|31571.8|31597|31577|31598.9|31578.9|31591.2|31571.2|31
1642578310000|2022-01-19 07:45:10|31596.8|31576.8|31597.3|31577.3|31598.9|31578.9|31594.4|31574.4|33
1642578320000|2022-01-19 07:45:20|31597.1|31577.1|31597.3|31577.3|31601.2|31581.2|31597.1|31577.1|32
1642578330000|2022-01-19 07:45:30|31597.9|31577.9|31591.6|31571.6|31598.1|31578.1|31590.7|31570.7|36
1642578340000|2022-01-19 07:45:40|31591.5|31571.5|31589.6|31569.6|31591.5|31571.5|31589.3|31569.3|32
1642578350000|2022-01-19 07:45:50|31589.7|31569.7|31590.7|31570.7|31590.7|31570.7|31588.7|31568.7|28
1642578360000|2022-01-19 07:46:00|31590.3|31570.3|31589.1|31569.1|31591.2|31571.2|31588.5|31568.5|21
1642578370000|2022-01-19 07:46:10|31589.9|31569.9|31588.9|31568.9|31590.4|31570.4|31588.7|31568.7|27
1642578380000|2022-01-19 07:46:20|31589.1|31569.1|31592.4|31572.4|31592.7|31572.7|31589.1|31569.1|22
1642578390000|2022-01-19 07:46:30|31592.5|31572.5|31591.5|31571.5|31592.5|31572.5|31591.4|31571.4|19
1642578400000|2022-01-19 07:46:40|31591.8|31571.8|31591.9|31571.9|31592.3|31572.3|31591.3|31571.3|13
1642578410000|2022-01-19 07:46:50|31591.8|31571.8|31591.7|31571.7|31592.9|31572.9|31590.8|31570.8|14
1642578420000|2022-01-19 07:47:00|31591.4|31571.4|31591.8|31571.8|31593.2|31573.2|31591.3|31571.3|29
1642578430000|2022-01-19 07:47:10|31591.7|31571.7|31593.5|31573.5|31595.7|31575.7|31591.7|31571.7|29
1642578440000|2022-01-19 07:47:20|31593.3|31573.3|31593.6|31573.6|31593.7|31573.7|31592.9|31572.9|20
1642578450000|2022-01-19 07:47:30|31593.5|31573.5|31596.6|31576.6|31596.6|31576.6|31592.6|31572.6|21
1642578460000|2022-01-19 07:47:40|31594.9|31574.9|31595.8|31575.8|31596.5|31576.5|31592.3|31572.3|28
1642578470000|2022-01-19 07:47:50|31596.1|31576.1|31597.3|31577.3|31597.3|31577.3|31595.2|31575.2|30
1642578480000|2022-01-19 07:48:00|31597.4|31577.4|31598|31578|31599.3|31579.3|31595.6|31575.6|35
1642578490000|2022-01-19 07:48:10|31597.5|31577.5|31594.8|31574.8|31597.8|31577.8|31594.1|31574.1|30
1642578500000|2022-01-19 07:48:20|31594.7|31574.7|31594|31574|31594.9|31574.9|31593.3|31573.3|23
1642578510000|2022-01-19 07:48:30|31593.9|31573.9|31594|31574|31594.5|31574.5|31593.8|31573.8|22
1642578520000|2022-01-19 07:48:40|31594.1|31574.1|31595.1|31575.1|31596.6|31576.6|31593.7|31573.7|22
1642578530000|2022-01-19 07:48:50|31595.3|31575.3|31598.2|31578.2|31599.3|31579.3|31590.7|31570.7|32
1642578540000|2022-01-19 07:49:00|31598.1|31578.1|31597.8|31577.8|31598.7|31578.7|31596.8|31576.8|21
1642578550000|2022-01-19 07:49:10|31597.5|31577.5|31598.3|31578.3|31598.9|31578.9|31596.4|31576.4|26
1642578560000|2022-01-19 07:49:20|31598.4|31578.4|31602.8|31582.8|31603.4|31583.4|31597.9|31577.9|28
1642578570000|2022-01-19 07:49:30|31603.5|31583.5|31602.4|31582.4|31604.6|31584.6|31602.4|31582.4|24
1642578580000|2022-01-19 07:49:40|31602.5|31582.5|31602.6|31582.6|31604|31584|31602.4|31582.4|22
1642578590000|2022-01-19 07:49:50|31602.7|31582.7|31601.7|31581.7|31602.9|31582.9|31601.1|31581.1|19
1642578600000|2022-01-19 07:50:00|31601.8|31581.8|31600.8|31580.8|31601.8|31581.8|31600.2|31580.2|21
1642578610000|2022-01-19 07:50:10|31601.3|31581.3|31602.9|31582.9|31604.6|31584.6|31601.3|31581.3|24
1642578620000|2022-01-19 07:50:20|31602.7|31582.7|31606|31586|31606|31586|31602.7|31582.7|26
1642578630000|2022-01-19 07:50:30|31605.7|31585.7|31605.1|31585.1|31606|31586|31604.4|31584.4|16
1642578640000|2022-01-19 07:50:40|31605|31585|31600.8|31580.8|31605|31585|31600.2|31580.2|17
1642578650000|2022-01-19 07:50:50|31601.3|31581.3|31602.7|31582.7|31602.9|31582.9|31600.4|31580.4|24
1642578660000|2022-01-19 07:51:00|31602.1|31582.1|31603.1|31583.1|31603.5|31583.5|31601.4|31581.4|18
1642578670000|2022-01-19 07:51:10|31602.4|31582.4|31604.1|31584.1|31605.6|31585.6|31601.9|31581.9|22
1642578680000|2022-01-19 07:51:20|31604.8|31584.8|31603|31583|31604.9|31584.9|31602.6|31582.6|19
1642578690000|2022-01-19 07:51:30|31602.9|31582.9|31605.7|31585.7|31605.7|31585.7|31602.7|31582.7|20
1642578700000|2022-01-19 07:51:40|31605.6|31585.6|31603.7|31583.7|31606.3|31586.3|31603.3|31583.3|28
1642578710000|2022-01-19 07:51:50|31602.8|31582.8|31603.2|31583.2|31604|31584|31602.3|31582.3|32
1642578720000|2022-01-19 07:52:00|31602.8|31582.8|31604.5|31584.5|31604.5|31584.5|31602.7|31582.7|19
1642578730000|2022-01-19 07:52:10|31603.7|31583.7|31604|31584|31604|31584|31603|31583|14
1642578740000|2022-01-19 07:52:20|31603.5|31583.5|31603.5|31583.5|31603.9|31583.9|31603.3|31583.3|10
1642578750000|2022-01-19 07:52:30|31605|31585|31607|31587|31607|31587|31603.5|31583.5|27
1642578760000|2022-01-19 07:52:40|31606.7|31586.7|31609.1|31589.1|31609.8|31589.8|31605.5|31585.5|26
1642578770000|2022-01-19 07:52:50|31608.7|31588.7|31609|31589|31611.1|31591.1|31608.5|31588.5|27
1642578780000|2022-01-19 07:53:00|31609.1|31589.1|31606|31586|31610.3|31590.3|31603.2|31583.2|31
1642578790000|2022-01-19 07:53:10|31605.2|31585.2|31606.9|31586.9|31606.9|31586.9|31604.7|31584.7|23
1642578800000|2022-01-19 07:53:20|31607.1|31587.1|31604|31584|31607.1|31587.1|31602.8|31582.8|19
1642578810000|2022-01-19 07:53:30|31603.6|31583.6|31604.8|31584.8|31605.6|31585.6|31602.6|31582.6|24
1642578820000|2022-01-19 07:53:40|31605|31585|31604|31584|31605|31585|31600.6|31580.6|24
1642578830000|2022-01-19 07:53:50|31603.6|31583.6|31602.9|31582.9|31603.9|31583.9|31602.4|31582.4|18
1642578840000|2022-01-19 07:54:00|31603.1|31583.1|31604.2|31584.2|31605.4|31585.4|31603.1|31583.1|23
1642578850000|2022-01-19 07:54:10|31604.4|31584.4|31607|31587|31607.8|31587.8|31604.3|31584.3|21
1642578860000|2022-01-19 07:54:20|31606.8|31586.8|31607|31587|31607.7|31587.7|31606.8|31586.8|27
1642578870000|2022-01-19 07:54:30|31607.1|31587.1|31604.6|31584.6|31607.1|31587.1|31604.6|31584.6|23
1642578880000|2022-01-19 07:54:40|31605.3|31585.3|31604.7|31584.7|31605.6|31585.6|31603.9|31583.9|20
1642578890000|2022-01-19 07:54:50|31604.8|31584.8|31605.9|31585.9|31606.4|31586.4|31604.3|31584.3|17
1642578900000|2022-01-19 07:55:00|31607.9|31587.9|31607|31587|31607.9|31587.9|31606.2|31586.2|31
1642578910000|2022-01-19 07:55:10|31607.6|31587.6|31607|31587|31607.6|31587.6|31606.3|31586.3|19
1642578920000|2022-01-19 07:55:20|31607.3|31587.3|31607.3|31587.3|31608.1|31588.1|31606.6|31586.6|17
1642578930000|2022-01-19 07:55:30|31607.2|31587.2|31608.7|31588.7|31610.5|31590.5|31606.8|31586.8|23
1642578940000|2022-01-19 07:55:40|31608.8|31588.8|31610.5|31590.5|31611.2|31591.2|31608.8|31588.8|22
1642578950000|2022-01-19 07:55:50|31610.6|31590.6|31611.3|31591.3|31611.6|31591.6|31610.5|31590.5|19
1642578960000|2022-01-19 07:56:00|31611.4|31591.4|31610.5|31590.5|31611.8|31591.8|31610.3|31590.3|22
1642578970000|2022-01-19 07:56:10|31610.3|31590.3|31611.1|31591.1|31612.1|31592.1|31609.4|31589.4|20
1642578980000|2022-01-19 07:56:20|31610.9|31590.9|31611|31591|31611.5|31591.5|31610.5|31590.5|17
1642578990000|2022-01-19 07:56:30|31611.1|31591.1|31613.9|31593.9|31614.2|31594.2|31610.5|31590.5|15
1642579000000|2022-01-19 07:56:40|31614.1|31594.1|31615.8|31595.8|31615.8|31595.8|31614|31594|10
1642579010000|2022-01-19 07:56:50|31615.2|31595.2|31615.1|31595.1|31616.3|31596.3|31612.2|31592.2|19
1642579020000|2022-01-19 07:57:00|31615.6|31595.6|31615.6|31595.6|31616.5|31596.5|31614.9|31594.9|19
1642579030000|2022-01-19 07:57:10|31615.3|31595.3|31614.7|31594.7|31616.9|31596.9|31614.7|31594.7|17
1642579040000|2022-01-19 07:57:20|31614.8|31594.8|31616.2|31596.2|31617.6|31597.6|31613.9|31593.9|18
1642579050000|2022-01-19 07:57:30|31616.3|31596.3|31618.3|31598.3|31619.7|31599.7|31616.3|31596.3|23
1642579060000|2022-01-19 07:57:40|31618.4|31598.4|31621.2|31601.2|31622.5|31602.5|31618.1|31598.1|23
1642579070000|2022-01-19 07:57:50|31621.1|31601.1|31624.1|31604.1|31626.8|31606.8|31621.1|31601.1|25
1642579080000|2022-01-19 07:58:00|31623.8|31603.8|31623.3|31603.3|31623.9|31603.9|31622.1|31602.1|24
1642579090000|2022-01-19 07:58:10|31623.1|31603.1|31622.8|31602.8|31623.1|31603.1|31620.3|31600.3|21
1642579100000|2022-01-19 07:58:20|31622.7|31602.7|31620.8|31600.8|31622.7|31602.7|31619.3|31599.3|27
1642579110000|2022-01-19 07:58:30|31621.7|31601.7|31623.3|31603.3|31624.5|31604.5|31621.1|31601.1|20
1642579120000|2022-01-19 07:58:40|31623|31603|31624.8|31604.8|31625.7|31605.7|31623|31603|21
1642579130000|2022-01-19 07:58:50|31624.5|31604.5|31623.6|31603.6|31625.2|31605.2|31623.6|31603.6|19
1642579140000|2022-01-19 07:59:00|31623.5|31603.5|31625.8|31605.8|31626.4|31606.4|31622.7|31602.7|18
1642579150000|2022-01-19 07:59:10|31625.5|31605.5|31624.7|31604.7|31627.6|31607.6|31624.7|31604.7|22
1642579160000|2022-01-19 07:59:20|31623.5|31603.5|31623.9|31603.9|31625|31605|31621.5|31601.5|19
1642579170000|2022-01-19 07:59:30|31623.7|31603.7|31623.9|31603.9|31624.7|31604.7|31623.6|31603.6|17
1642579180000|2022-01-19 07:59:40|31623.7|31603.7|31624|31604|31624.8|31604.8|31623.7|31603.7|17
1642579190000|2022-01-19 07:59:50|31623.8|31603.8|31619.2|31599.2|31623.8|31603.8|31619.2|31599.2|18
1642579200000|2022-01-19 08:00:00|31620.2|31600.2|31615.2|31595.2|31620.2|31600.2|31613.1|31593.1|26
1642579210000|2022-01-19 08:00:10|31616.1|31596.1|31617.4|31597.4|31619.4|31599.4|31614.9|31594.9|27
1642579220000|2022-01-19 08:00:20|31617|31597|31620.4|31600.4|31622|31602|31617|31597|23
1642579230000|2022-01-19 08:00:30|31620.5|31600.5|31618.3|31598.3|31620.5|31600.5|31615.7|31595.7|27
1642579240000|2022-01-19 08:00:40|31617.5|31597.5|31617.9|31597.9|31620.4|31600.4|31616.9|31596.9|24
1642579250000|2022-01-19 08:00:50|31616.8|31596.8|31616.8|31596.8|31616.9|31596.9|31613.2|31593.2|24
1642579260000|2022-01-19 08:01:00|31615.2|31595.2|31614.7|31594.7|31615.9|31595.9|31612.7|31592.7|26
1642579270000|2022-01-19 08:01:10|31614|31594|31613.4|31593.4|31615.6|31595.6|31612.5|31592.5|27
1642579280000|2022-01-19 08:01:20|31612.3|31592.3|31614.6|31594.6|31615|31595|31612.2|31592.2|20
1642579290000|2022-01-19 08:01:30|31614.5|31594.5|31614.2|31594.2|31619.4|31599.4|31614.2|31594.2|26
1642579300000|2022-01-19 08:01:40|31614.4|31594.4|31611.6|31591.6|31615.9|31595.9|31611.3|31591.3|24
1642579310000|2022-01-19 08:01:50|31611.8|31591.8|31613.8|31593.8|31615|31595|31611.8|31591.8|20
1642579320000|2022-01-19 08:02:00|31613.6|31593.6|31615.8|31595.8|31618.3|31598.3|31613.6|31593.6|26
1642579330000|2022-01-19 08:02:10|31615.4|31595.4|31613.9|31593.9|31615.7|31595.7|31613.9|31593.9|24
1642579340000|2022-01-19 08:02:20|31614|31594|31618.1|31598.1|31618.1|31598.1|31614|31594|23
1642579350000|2022-01-19 08:02:30|31615.5|31595.5|31615.2|31595.2|31615.7|31595.7|31612.4|31592.4|26
1642579360000|2022-01-19 08:02:40|31617.2|31597.2|31616.5|31596.5|31617.2|31597.2|31613.6|31593.6|26
1642579370000|2022-01-19 08:02:50|31615.9|31595.9|31615.2|31595.2|31615.9|31595.9|31614.9|31594.9|16
1642579380000|2022-01-19 08:03:00|31615.3|31595.3|31614.1|31594.1|31615.7|31595.7|31612.8|31592.8|19
1642579390000|2022-01-19 08:03:10|31614|31594|31615.7|31595.7|31616.2|31596.2|31614|31594|20
1642579400000|2022-01-19 08:03:20|31615.9|31595.9|31613.5|31593.5|31617.5|31597.5|31612.7|31592.7|20
1642579410000|2022-01-19 08:03:30|31614|31594|31612.4|31592.4|31614.8|31594.8|31610.5|31590.5|25
1642579420000|2022-01-19 08:03:40|31612.2|31592.2|31615|31595|31616.1|31596.1|31612.2|31592.2|25
1642579430000|2022-01-19 08:03:50|31614.9|31594.9|31619.4|31599.4|31619.6|31599.6|31613.5|31593.5|28
1642579440000|2022-01-19 08:04:00|31619.5|31599.5|31619|31599|31619.8|31599.8|31618.6|31598.6|20
1642579450000|2022-01-19 08:04:10|31618.8|31598.8|31619.9|31599.9|31620.3|31600.3|31618|31598|23
1642579460000|2022-01-19 08:04:20|31620.2|31600.2|31626.7|31606.7|31626.7|31606.7|31618.6|31598.6|18
1642579470000|2022-01-19 08:04:30|31625.4|31605.4|31626.3|31606.3|31627.7|31607.7|31624.5|31604.5|29
1642579480000|2022-01-19 08:04:40|31626|31606|31633.6|31613.6|31633.6|31613.6|31625|31605|26
1642579490000|2022-01-19 08:04:50|31633|31613|31631.6|31611.6|31635.2|31615.2|31630|31610|31
1642579500000|2022-01-19 08:05:00|31632.2|31612.2|31630.2|31610.2|31632.2|31612.2|31626.6|31606.6|34
1642579510000|2022-01-19 08:05:10|31630.8|31610.8|31631.9|31611.9|31632.2|31612.2|31629.9|31609.9|26
1642579520000|2022-01-19 08:05:20|31631.5|31611.5|31635.3|31615.3|31636|31616|31631.4|31611.4|34
1642579530000|2022-01-19 08:05:30|31634.9|31614.9|31638|31618|31638.8|31618.8|31634.7|31614.7|28
1642579540000|2022-01-19 08:05:40|31637.9|31617.9|31630.7|31610.7|31637.9|31617.9|31630.4|31610.4|32
1642579550000|2022-01-19 08:05:50|31631|31611|31630.9|31610.9|31631.3|31611.3|31630.6|31610.6|27
1642579560000|2022-01-19 08:06:00|31630.7|31610.7|31625.7|31605.7|31631|31611|31625.6|31605.6|37
1642579570000|2022-01-19 08:06:10|31625.6|31605.6|31625|31605|31626.8|31606.8|31623.9|31603.9|27
1642579580000|2022-01-19 08:06:20|31625.3|31605.3|31625.8|31605.8|31625.8|31605.8|31624.7|31604.7|28
1642579590000|2022-01-19 08:06:30|31625.4|31605.4|31625|31605|31625.8|31605.8|31624.5|31604.5|22
1642579600000|2022-01-19 08:06:40|31625.1|31605.1|31625.5|31605.5|31625.5|31605.5|31622.1|31602.1|27
1642579610000|2022-01-19 08:06:50|31624.8|31604.8|31625.1|31605.1|31625.1|31605.1|31623|31603|24
1642579620000|2022-01-19 08:07:00|31623.9|31603.9|31624.6|31604.6|31624.6|31604.6|31621.8|31601.8|32
1642579630000|2022-01-19 08:07:10|31624.8|31604.8|31625|31605|31627.2|31607.2|31624|31604|26
1642579640000|2022-01-19 08:07:20|31624.8|31604.8|31628.3|31608.3|31628.7|31608.7|31624|31604|28
1642579650000|2022-01-19 08:07:30|31629|31609|31628.9|31608.9|31629.5|31609.5|31627.5|31607.5|23
1642579660000|2022-01-19 08:07:40|31629.2|31609.2|31626.3|31606.3|31629.3|31609.3|31623.6|31603.6|27
1642579670000|2022-01-19 08:07:50|31626.7|31606.7|31628.3|31608.3|31628.3|31608.3|31624.3|31604.3|22
1642579680000|2022-01-19 08:08:00|31628.2|31608.2|31627.5|31607.5|31628.2|31608.2|31624.9|31604.9|26
1642579690000|2022-01-19 08:08:10|31628|31608|31627|31607|31628|31608|31624.2|31604.2|21
1642579700000|2022-01-19 08:08:20|31625.8|31605.8|31624.8|31604.8|31628.1|31608.1|31623.1|31603.1|33
1642579710000|2022-01-19 08:08:30|31624|31604|31623.6|31603.6|31624.9|31604.9|31622.7|31602.7|30
1642579720000|2022-01-19 08:08:40|31623.5|31603.5|31622.6|31602.6|31624.5|31604.5|31621.8|31601.8|28
1642579730000|2022-01-19 08:08:50|31622.7|31602.7|31623.7|31603.7|31623.7|31603.7|31621.7|31601.7|24
1642579740000|2022-01-19 08:09:00|31624.3|31604.3|31621.7|31601.7|31624.3|31604.3|31621.6|31601.6|23
1642579750000|2022-01-19 08:09:10|31621.5|31601.5|31621.7|31601.7|31622.8|31602.8|31620.8|31600.8|23
1642579760000|2022-01-19 08:09:20|31621.5|31601.5|31621.8|31601.8|31624|31604|31619.9|31599.9|18
1642579770000|2022-01-19 08:09:30|31622.8|31602.8|31624.6|31604.6|31625.5|31605.5|31622.6|31602.6|26
1642579780000|2022-01-19 08:09:40|31626|31606|31623|31603|31626|31606|31622.4|31602.4|26
1642579790000|2022-01-19 08:09:50|31621.6|31601.6|31619.6|31599.6|31622.3|31602.3|31619.3|31599.3|26
1642579800000|2022-01-19 08:10:00|31620.6|31600.6|31619.5|31599.5|31621.4|31601.4|31618.4|31598.4|20
1642579810000|2022-01-19 08:10:10|31619.7|31599.7|31617.8|31597.8|31620|31600|31617.4|31597.4|24
1642579820000|2022-01-19 08:10:20|31617.6|31597.6|31616.9|31596.9|31619|31599|31616.9|31596.9|17
1642579830000|2022-01-19 08:10:30|31617.2|31597.2|31614.2|31594.2|31617.4|31597.4|31614.2|31594.2|22
1642579840000|2022-01-19 08:10:40|31614|31594|31614.6|31594.6|31615.6|31595.6|31613.4|31593.4|26
1642579850000|2022-01-19 08:10:50|31613.5|31593.5|31614.1|31594.1|31615|31595|31613.2|31593.2|20
1642579860000|2022-01-19 08:11:00|31613.1|31593.1|31615.7|31595.7|31616.3|31596.3|31613|31593|24
1642579870000|2022-01-19 08:11:10|31615.3|31595.3|31616.7|31596.7|31617.9|31597.9|31614.6|31594.6|25
1642579880000|2022-01-19 08:11:20|31618.8|31598.8|31618.7|31598.7|31619.1|31599.1|31617.3|31597.3|23
1642579890000|2022-01-19 08:11:30|31618|31598|31615.9|31595.9|31618.6|31598.6|31615.9|31595.9|21
1642579900000|2022-01-19 08:11:40|31615.6|31595.6|31616.1|31596.1|31616.6|31596.6|31614.7|31594.7|27
1642579910000|2022-01-19 08:11:50|31615.9|31595.9|31616.1|31596.1|31618.1|31598.1|31615.5|31595.5|23
1642579920000|2022-01-19 08:12:00|31615.8|31595.8|31615.1|31595.1|31616.2|31596.2|31614|31594|20
1642579930000|2022-01-19 08:12:10|31615.7|31595.7|31616.3|31596.3|31616.3|31596.3|31614.7|31594.7|21
1642579940000|2022-01-19 08:12:20|31616.1|31596.1|31615.2|31595.2|31616.6|31596.6|31614.3|31594.3|20
1642579950000|2022-01-19 08:12:30|31615.4|31595.4|31617|31597|31618.1|31598.1|31615.3|31595.3|26
1642579960000|2022-01-19 08:12:40|31617.1|31597.1|31620|31600|31620|31600|31616.2|31596.2|27
1642579970000|2022-01-19 08:12:50|31620.6|31600.6|31619.3|31599.3|31620.7|31600.7|31618.6|31598.6|27
1642579980000|2022-01-19 08:13:00|31619.2|31599.2|31617.7|31597.7|31620.1|31600.1|31617.7|31597.7|18
1642579990000|2022-01-19 08:13:10|31617.4|31597.4|31617.1|31597.1|31618.7|31598.7|31617.1|31597.1|21
1642580000000|2022-01-19 08:13:20|31617.4|31597.4|31616.1|31596.1|31618.5|31598.5|31616.1|31596.1|20
1642580010000|2022-01-19 08:13:30|31615.9|31595.9|31615.7|31595.7|31616.7|31596.7|31615.7|31595.7|20
1642580020000|2022-01-19 08:13:40|31615.6|31595.6|31615.6|31595.6|31616.5|31596.5|31615.6|31595.6|14
1642580030000|2022-01-19 08:13:50|31615.8|31595.8|31616.2|31596.2|31616.7|31596.7|31615.7|31595.7|15
1642580040000|2022-01-19 08:14:00|31616|31596|31615.2|31595.2|31616|31596|31614.2|31594.2|18
1642580050000|2022-01-19 08:14:10|31614.6|31594.6|31615.5|31595.5|31615.5|31595.5|31613.9|31593.9|13
1642580060000|2022-01-19 08:14:20|31615.4|31595.4|31614.8|31594.8|31615.9|31595.9|31614.7|31594.7|18
1642580070000|2022-01-19 08:14:30|31615|31595|31613.6|31593.6|31615.4|31595.4|31613.6|31593.6|15
1642580080000|2022-01-19 08:14:40|31613.8|31593.8|31614.1|31594.1|31614.3|31594.3|31613.6|31593.6|12
1642580090000|2022-01-19 08:14:50|31614.2|31594.2|31614.1|31594.1|31615.2|31595.2|31613.3|31593.3|27
1642580100000|2022-01-19 08:15:00|31614.3|31594.3|31599.7|31579.7|31614.3|31594.3|31599.6|31579.6|20
1642580110000|2022-01-19 08:15:10|31599.4|31579.4|31592.6|31572.6|31599.4|31579.4|31585.2|31565.2|22
1642580120000|2022-01-19 08:15:20|31592.3|31572.3|31593.1|31573.1|31593.7|31573.7|31590.9|31570.9|23
1642580130000|2022-01-19 08:15:30|31593|31573|31594|31574|31594|31574|31592.3|31572.3|28
1642580140000|2022-01-19 08:15:40|31594.5|31574.5|31593.5|31573.5|31594.8|31574.8|31592.4|31572.4|27
1642580150000|2022-01-19 08:15:50|31594|31574|31595.1|31575.1|31596.7|31576.7|31593.5|31573.5|24
1642580160000|2022-01-19 08:16:00|31595.2|31575.2|31595.6|31575.6|31595.7|31575.7|31594.5|31574.5|25
1642580170000|2022-01-19 08:16:10|31595.7|31575.7|31595.1|31575.1|31596.2|31576.2|31594.8|31574.8|18
1642580180000|2022-01-19 08:16:20|31594.8|31574.8|31594.8|31574.8|31594.8|31574.8|31593.3|31573.3|25
1642580190000|2022-01-19 08:16:30|31594.9|31574.9|31594.8|31574.8|31595.3|31575.3|31594.8|31574.8|16
1642580200000|2022-01-19 08:16:40|31594.9|31574.9|31593.7|31573.7|31595.2|31575.2|31593.7|31573.7|15
1642580210000|2022-01-19 08:16:50|31594|31574|31592.5|31572.5|31594.3|31574.3|31591.1|31571.1|28
1642580220000|2022-01-19 08:17:00|31592.7|31572.7|31592.2|31572.2|31592.9|31572.9|31592.1|31572.1|16
1642580230000|2022-01-19 08:17:10|31592.4|31572.4|31591.7|31571.7|31592.6|31572.6|31587.1|31567.1|24
1642580240000|2022-01-19 08:17:20|31590.5|31570.5|31590|31570|31590.5|31570.5|31589.6|31569.6|22
1642580250000|2022-01-19 08:17:30|31589.5|31569.5|31591.1|31571.1|31591.3|31571.3|31589.5|31569.5|21
1642580260000|2022-01-19 08:17:40|31591.3|31571.3|31590.6|31570.6|31591.3|31571.3|31590|31570|23
1642580270000|2022-01-19 08:17:50|31590.7|31570.7|31590.3|31570.3|31590.9|31570.9|31590.1|31570.1|18
1642580280000|2022-01-19 08:18:00|31590.2|31570.2|31591.3|31571.3|31591.3|31571.3|31589.9|31569.9|24
1642580290000|2022-01-19 08:18:10|31591|31571|31589.6|31569.6|31591|31571|31589.6|31569.6|20
1642580300000|2022-01-19 08:18:20|31589.7|31569.7|31589.7|31569.7|31590|31570|31589.1|31569.1|21
1642580310000|2022-01-19 08:18:30|31590.1|31570.1|31591.8|31571.8|31592.5|31572.5|31590.1|31570.1|25
1642580320000|2022-01-19 08:18:40|31591.5|31571.5|31589.3|31569.3|31591.7|31571.7|31589.1|31569.1|12
1642580330000|2022-01-19 08:18:50|31589.4|31569.4|31590|31570|31590.2|31570.2|31588.6|31568.6|25
1642580340000|2022-01-19 08:19:00|31590.1|31570.1|31588.8|31568.8|31590.2|31570.2|31588.8|31568.8|17
1642580350000|2022-01-19 08:19:10|31589.4|31569.4|31589.5|31569.5|31590|31570|31589.3|31569.3|17
1642580360000|2022-01-19 08:19:20|31589.3|31569.3|31590.6|31570.6|31591.6|31571.6|31589.3|31569.3|27
1642580370000|2022-01-19 08:19:30|31589.7|31569.7|31590.2|31570.2|31590.4|31570.4|31589.7|31569.7|23
1642580380000|2022-01-19 08:19:40|31589.3|31569.3|31586|31566|31589.9|31569.9|31586|31566|24
1642580390000|2022-01-19 08:19:50|31586.2|31566.2|31587.8|31567.8|31587.8|31567.8|31585.9|31565.9|16
1642580400000|2022-01-19 08:20:00|31587.9|31567.9|31589|31569|31590.1|31570.1|31587.2|31567.2|22
1642580410000|2022-01-19 08:20:10|31588.8|31568.8|31587.5|31567.5|31588.8|31568.8|31587.3|31567.3|25
1642580420000|2022-01-19 08:20:20|31587.7|31567.7|31589.6|31569.6|31589.6|31569.6|31587|31567|28
1642580430000|2022-01-19 08:20:30|31590.5|31570.5|31591.6|31571.6|31592.5|31572.5|31589.5|31569.5|26
1642580440000|2022-01-19 08:20:40|31591.7|31571.7|31592|31572|31592.7|31572.7|31591.6|31571.6|19
1642580450000|2022-01-19 08:20:50|31592.2|31572.2|31589.1|31569.1|31592.2|31572.2|31588.7|31568.7|26
1642580460000|2022-01-19 08:21:00|31588.5|31568.5|31585.9|31565.9|31590|31570|31584.4|31564.4|23
1642580470000|2022-01-19 08:21:10|31585.7|31565.7|31580.9|31560.9|31586.4|31566.4|31580.9|31560.9|27
1642580480000|2022-01-19 08:21:20|31580.8|31560.8|31589.7|31569.7|31589.9|31569.9|31580.1|31560.1|27
1642580490000|2022-01-19 08:21:30|31589.9|31569.9|31591.5|31571.5|31591.5|31571.5|31586.1|31566.1|25
1642580500000|2022-01-19 08:21:40|31588.3|31568.3|31589.9|31569.9|31591.2|31571.2|31587.3|31567.3|20
1642580510000|2022-01-19 08:21:50|31589.4|31569.4|31590.4|31570.4|31591.4|31571.4|31587.7|31567.7|19
1642580520000|2022-01-19 08:22:00|31590.5|31570.5|31589.9|31569.9|31591.3|31571.3|31588.9|31568.9|21
1642580530000|2022-01-19 08:22:10|31589.2|31569.2|31591.5|31571.5|31592.5|31572.5|31587.4|31567.4|19
1642580540000|2022-01-19 08:22:20|31591.4|31571.4|31590.1|31570.1|31591.7|31571.7|31589.4|31569.4|21
1642580550000|2022-01-19 08:22:30|31590.4|31570.4|31591.1|31571.1|31591.6|31571.6|31589.3|31569.3|18
1642580560000|2022-01-19 08:22:40|31590.8|31570.8|31591.1|31571.1|31591.8|31571.8|31590.8|31570.8|19
1642580570000|2022-01-19 08:22:50|31591.3|31571.3|31587.2|31567.2|31591.3|31571.3|31587.1|31567.1|12
1642580580000|2022-01-19 08:23:00|31586.4|31566.4|31587.4|31567.4|31587.8|31567.8|31585.4|31565.4|28
1642580590000|2022-01-19 08:23:10|31587.1|31567.1|31587.5|31567.5|31588.4|31568.4|31587|31567|16
1642580600000|2022-01-19 08:23:20|31588.3|31568.3|31590.3|31570.3|31590.4|31570.4|31587.9|31567.9|21
1642580610000|2022-01-19 08:23:30|31590|31570|31589.2|31569.2|31592.3|31572.3|31588.4|31568.4|18
1642580620000|2022-01-19 08:23:40|31589|31569|31586.5|31566.5|31590|31570|31586.5|31566.5|23
1642580630000|2022-01-19 08:23:50|31586.8|31566.8|31590.2|31570.2|31590.2|31570.2|31586.8|31566.8|15
1642580640000|2022-01-19 08:24:00|31589.7|31569.7|31592|31572|31592|31572|31588.5|31568.5|26
1642580650000|2022-01-19 08:24:10|31592.1|31572.1|31590.5|31570.5|31592.1|31572.1|31589.8|31569.8|22
1642580660000|2022-01-19 08:24:20|31590.4|31570.4|31592.1|31572.1|31592.7|31572.7|31589|31569|22
1642580670000|2022-01-19 08:24:30|31591.9|31571.9|31590.5|31570.5|31592.3|31572.3|31589.8|31569.8|24
1642580680000|2022-01-19 08:24:40|31590.3|31570.3|31592.8|31572.8|31593.3|31573.3|31590.1|31570.1|22
1642580690000|2022-01-19 08:24:50|31592.6|31572.6|31592.7|31572.7|31593|31573|31592.2|31572.2|19
1642580700000|2022-01-19 08:25:00|31592.9|31572.9|31592.2|31572.2|31593.5|31573.5|31591.7|31571.7|23
1642580710000|2022-01-19 08:25:10|31592.3|31572.3|31592.7|31572.7|31593.7|31573.7|31592.2|31572.2|14
1642580720000|2022-01-19 08:25:20|31592.6|31572.6|31593.7|31573.7|31593.7|31573.7|31592.6|31572.6|20
1642580730000|2022-01-19 08:25:30|31593|31573|31592.7|31572.7|31593.6|31573.6|31592.7|31572.7|18
1642580740000|2022-01-19 08:25:40|31592.2|31572.2|31591.8|31571.8|31592.4|31572.4|31591|31571|18
1642580750000|2022-01-19 08:25:50|31591.5|31571.5|31591.9|31571.9|31592.5|31572.5|31591.3|31571.3|10
1642580760000|2022-01-19 08:26:00|31592.4|31572.4|31593.3|31573.3|31593.9|31573.9|31592.2|31572.2|21
1642580770000|2022-01-19 08:26:10|31593.2|31573.2|31594.7|31574.7|31595.3|31575.3|31593|31573|19
1642580780000|2022-01-19 08:26:20|31594.6|31574.6|31593|31573|31594.6|31574.6|31592.2|31572.2|24
1642580790000|2022-01-19 08:26:30|31593.2|31573.2|31592.9|31572.9|31593.7|31573.7|31592.7|31572.7|13
1642580800000|2022-01-19 08:26:40|31593|31573|31592.3|31572.3|31593|31573|31590.9|31570.9|18
1642580810000|2022-01-19 08:26:50|31592.5|31572.5|31591.3|31571.3|31592.9|31572.9|31590.8|31570.8|19
1642580820000|2022-01-19 08:27:00|31591.1|31571.1|31590.9|31570.9|31592.2|31572.2|31590.3|31570.3|15
1642580830000|2022-01-19 08:27:10|31591|31571|31593.3|31573.3|31593.8|31573.8|31590.9|31570.9|21
1642580840000|2022-01-19 08:27:20|31593.9|31573.9|31592.2|31572.2|31593.9|31573.9|31592|31572|16
1642580850000|2022-01-19 08:27:30|31592.3|31572.3|31591.5|31571.5|31592.3|31572.3|31590.5|31570.5|12
1642580860000|2022-01-19 08:27:40|31591.4|31571.4|31591.7|31571.7|31592.6|31572.6|31590.1|31570.1|23
1642580870000|2022-01-19 08:27:50|31591.6|31571.6|31591.9|31571.9|31591.9|31571.9|31590.4|31570.4|17
1642580880000|2022-01-19 08:28:00|31591.8|31571.8|31592.1|31572.1|31592.7|31572.7|31591.4|31571.4|10
1642580890000|2022-01-19 08:28:10|31591.9|31571.9|31592.3|31572.3|31592.6|31572.6|31591.1|31571.1|19
1642580900000|2022-01-19 08:28:20|31592.2|31572.2|31591.5|31571.5|31593.3|31573.3|31591.1|31571.1|17
1642580910000|2022-01-19 08:28:30|31591.3|31571.3|31591.6|31571.6|31592.6|31572.6|31591.1|31571.1|19
1642580920000|2022-01-19 08:28:40|31591.7|31571.7|31592.5|31572.5|31592.5|31572.5|31591.5|31571.5|13
1642580930000|2022-01-19 08:28:50|31592.4|31572.4|31592.8|31572.8|31593.9|31573.9|31592.4|31572.4|21
1642580940000|2022-01-19 08:29:00|31593.3|31573.3|31598.2|31578.2|31598.9|31578.9|31593.3|31573.3|24
1642580950000|2022-01-19 08:29:10|31598.3|31578.3|31597.5|31577.5|31598.6|31578.6|31597.2|31577.2|19
1642580960000|2022-01-19 08:29:20|31597|31577|31597.7|31577.7|31597.9|31577.9|31597|31577|15
1642580970000|2022-01-19 08:29:30|31597.6|31577.6|31599.5|31579.5|31601.1|31581.1|31597.3|31577.3|26
1642580980000|2022-01-19 08:29:40|31599.4|31579.4|31598.4|31578.4|31599.4|31579.4|31596.2|31576.2|23
1642580990000|2022-01-19 08:29:50|31598.6|31578.6|31596.4|31576.4|31599.9|31579.9|31596.3|31576.3|27
1642581000000|2022-01-19 08:30:00|31596.3|31576.3|31596.8|31576.8|31596.8|31576.8|31595.7|31575.7|21
1642581010000|2022-01-19 08:30:10|31595.9|31575.9|31593.1|31573.1|31597.1|31577.1|31593|31573|21
1642581020000|2022-01-19 08:30:20|31592.8|31572.8|31596.8|31576.8|31596.8|31576.8|31592.8|31572.8|27
1642581030000|2022-01-19 08:30:30|31596.6|31576.6|31593.8|31573.8|31597.4|31577.4|31592.3|31572.3|32
1642581040000|2022-01-19 08:30:40|31593.9|31573.9|31591.7|31571.7|31595.7|31575.7|31591.5|31571.5|21
1642581050000|2022-01-19 08:30:50|31592.3|31572.3|31596.1|31576.1|31597.2|31577.2|31592.3|31572.3|18
1642581060000|2022-01-19 08:31:00|31595.8|31575.8|31597.2|31577.2|31597.2|31577.2|31595.8|31575.8|15
1642581070000|2022-01-19 08:31:10|31596.9|31576.9|31599|31579|31599|31579|31596.1|31576.1|14
1642581080000|2022-01-19 08:31:20|31599.1|31579.1|31597|31577|31599.5|31579.5|31595.9|31575.9|15
1642581090000|2022-01-19 08:31:30|31597.3|31577.3|31596.8|31576.8|31597.4|31577.4|31596|31576|20
1642581100000|2022-01-19 08:31:40|31597|31577|31596.5|31576.5|31598.1|31578.1|31596.5|31576.5|20
1642581110000|2022-01-19 08:31:50|31596.3|31576.3|31596.7|31576.7|31596.7|31576.7|31595.9|31575.9|12
1642581120000|2022-01-19 08:32:00|31597|31577|31601.7|31581.7|31601.8|31581.8|31596.9|31576.9|25
1642581130000|2022-01-19 08:32:10|31601.6|31581.6|31602.5|31582.5|31602.6|31582.6|31600.8|31580.8|23
1642581140000|2022-01-19 08:32:20|31602.6|31582.6|31601.9|31581.9|31602.8|31582.8|31601|31581|21
1642581150000|2022-01-19 08:32:30|31601.7|31581.7|31602.5|31582.5|31603.5|31583.5|31601.6|31581.6|24
1642581160000|2022-01-19 08:32:40|31601.3|31581.3|31600|31580|31601.8|31581.8|31600|31580|21
1642581170000|2022-01-19 08:32:50|31600.4|31580.4|31603.2|31583.2|31603.2|31583.2|31600.2|31580.2|19
1642581180000|2022-01-19 08:33:00|31602.9|31582.9|31602|31582|31604.5|31584.5|31600.9|31580.9|32
1642581190000|2022-01-19 08:33:10|31602.4|31582.4|31603.8|31583.8|31604.1|31584.1|31601.1|31581.1|23
1642581200000|2022-01-19 08:33:20|31605.2|31585.2|31603.7|31583.7|31605.2|31585.2|31602.3|31582.3|26
1642581210000|2022-01-19 08:33:30|31604.1|31584.1|31602.7|31582.7|31604.2|31584.2|31600.8|31580.8|19
1642581220000|2022-01-19 08:33:40|31603|31583|31603.3|31583.3|31603.8|31583.8|31602|31582|19
1642581230000|2022-01-19 08:33:50|31603.4|31583.4|31604.5|31584.5|31604.5|31584.5|31601.5|31581.5|12
1642581240000|2022-01-19 08:34:00|31604.6|31584.6|31598.5|31578.5|31604.6|31584.6|31598.5|31578.5|11
1642581250000|2022-01-19 08:34:10|31600.8|31580.8|31598.1|31578.1|31600.8|31580.8|31595.8|31575.8|25
1642581260000|2022-01-19 08:34:20|31597.9|31577.9|31592.5|31572.5|31598.1|31578.1|31592.5|31572.5|28
1642581270000|2022-01-19 08:34:30|31593.9|31573.9|31590.2|31570.2|31594.7|31574.7|31589.3|31569.3|31
1642581280000|2022-01-19 08:34:40|31590.6|31570.6|31590.9|31570.9|31592.5|31572.5|31589.6|31569.6|29
1642581290000|2022-01-19 08:34:50|31589.4|31569.4|31590.8|31570.8|31591|31571|31588.7|31568.7|29
1642581300000|2022-01-19 08:35:00|31590|31570|31591|31571|31591.5|31571.5|31589.6|31569.6|22
1642581310000|2022-01-19 08:35:10|31590.8|31570.8|31590.7|31570.7|31591.2|31571.2|31590.4|31570.4|18
1642581320000|2022-01-19 08:35:20|31590.5|31570.5|31587.8|31567.8|31590.7|31570.7|31587.1|31567.1|22
1642581330000|2022-01-19 08:35:30|31587.9|31567.9|31587.8|31567.8|31588.5|31568.5|31587.2|31567.2|20
1642581340000|2022-01-19 08:35:40|31586.9|31566.9|31586.4|31566.4|31588|31568|31585.8|31565.8|22
1642581350000|2022-01-19 08:35:50|31586|31566|31588.2|31568.2|31589.6|31569.6|31585.9|31565.9|20
1642581360000|2022-01-19 08:36:00|31587.5|31567.5|31588|31568|31589.2|31569.2|31587.2|31567.2|26
1642581370000|2022-01-19 08:36:10|31587.8|31567.8|31586.3|31566.3|31588.6|31568.6|31586.3|31566.3|26
1642581380000|2022-01-19 08:36:20|31586.4|31566.4|31588.1|31568.1|31588.5|31568.5|31586.4|31566.4|26
1642581390000|2022-01-19 08:36:30|31588.2|31568.2|31586.5|31566.5|31588.6|31568.6|31586.5|31566.5|16
1642581400000|2022-01-19 08:36:40|31586.7|31566.7|31586.9|31566.9|31588.1|31568.1|31586.1|31566.1|26
1642581410000|2022-01-19 08:36:50|31587|31567|31585.9|31565.9|31587|31567|31585.6|31565.6|21
1642581420000|2022-01-19 08:37:00|31585.8|31565.8|31585.7|31565.7|31586.7|31566.7|31585.4|31565.4|29
1642581430000|2022-01-19 08:37:10|31585.8|31565.8|31585.9|31565.9|31586.1|31566.1|31585.4|31565.4|16
1642581440000|2022-01-19 08:37:20|31585.8|31565.8|31585.4|31565.4|31586|31566|31585|31565|15
1642581450000|2022-01-19 08:37:30|31585.5|31565.5|31588.7|31568.7|31588.7|31568.7|31585.5|31565.5|21
1642581460000|2022-01-19 08:37:40|31587.9|31567.9|31586.9|31566.9|31588.7|31568.7|31585.8|31565.8|24
1642581470000|2022-01-19 08:37:50|31586.4|31566.4|31583.3|31563.3|31587.6|31567.6|31582.2|31562.2|26
1642581480000|2022-01-19 08:38:00|31582.6|31562.6|31557.8|31537.8|31583.1|31563.1|31554.6|31522.7|33
1642581490000|2022-01-19 08:38:10|31558.7|31538.7|31562.6|31542.6|31579.2|31543.7|31557.7|31527|32
1642581500000|2022-01-19 08:38:20|31563.2|31543.2|31564.2|31544.2|31565.2|31545.2|31561.2|31541.2|24
1642581510000|2022-01-19 08:38:30|31564|31544|31565.3|31545.3|31580.5|31546.4|31563.7|31529.8|22
1642581520000|2022-01-19 08:38:40|31565|31545|31584.8|31534.8|31584.8|31549|31564.9|31533.3|31
1642581530000|2022-01-19 08:38:50|31585|31535|31566.4|31546.4|31585.3|31546.7|31566.4|31532.2|23
1642581540000|2022-01-19 08:39:00|31567.2|31547.2|31569.6|31549.6|31585.5|31549.7|31567.2|31531.9|24
1642581550000|2022-01-19 08:39:10|31569.5|31549.5|31569.7|31549.7|31570.4|31550.4|31569.5|31549.5|18
1642581560000|2022-01-19 08:39:20|31569.1|31549.1|31573|31553|31577.6|31557.6|31569.1|31549.1|18
1642581570000|2022-01-19 08:39:30|31572.3|31552.3|31574.9|31554.9|31574.9|31554.9|31572.3|31552.3|20
1642581580000|2022-01-19 08:39:40|31574.6|31554.6|31572.9|31552.9|31576.1|31556.1|31571|31551|23
1642581590000|2022-01-19 08:39:50|31572.8|31552.8|31571|31551|31573.1|31553.1|31571|31551|20
1642581600000|2022-01-19 08:40:00|31571.3|31551.3|31569.7|31549.7|31571.7|31551.7|31567.5|31547.5|24
1642581610000|2022-01-19 08:40:10|31570.1|31550.1|31583.7|31563.7|31585.7|31565.1|31568.5|31535.7|35
1642581620000|2022-01-19 08:40:20|31583.6|31563.6|31584.2|31564.2|31584.2|31564.2|31582|31562|22
1642581630000|2022-01-19 08:40:30|31584.4|31564.4|31588.9|31568.9|31602|31569.8|31583.4|31551|36
1642581640000|2022-01-19 08:40:40|31589|31569|31575.9|31555.9|31589|31569|31575.9|31555.9|35
1642581650000|2022-01-19 08:40:50|31576.6|31556.6|31580.5|31560.5|31580.8|31560.8|31576.6|31556.6|23
1642581660000|2022-01-19 08:41:00|31580.2|31560.2|31579.8|31559.8|31580.7|31560.7|31578.5|31558.5|25
1642581670000|2022-01-19 08:41:10|31579.7|31559.7|31561.1|31541.1|31579.8|31559.8|31556.2|31536.2|36
1642581680000|2022-01-19 08:41:20|31559.7|31539.7|31559.5|31539.5|31561.1|31541.1|31555.6|31535.6|33
1642581690000|2022-01-19 08:41:30|31559.4|31539.4|31557.5|31537.5|31560.2|31540.2|31556|31536|27
1642581700000|2022-01-19 08:41:40|31558.1|31538.1|31563.5|31543.5|31563.5|31543.5|31555.8|31535.8|28
1642581710000|2022-01-19 08:41:50|31565|31545|31563.1|31543.1|31566.5|31546.5|31562.8|31542.8|23
1642581720000|2022-01-19 08:42:00|31564.1|31544.1|31564|31544|31564.6|31544.6|31561.7|31541.7|30
1642581730000|2022-01-19 08:42:10|31563.9|31543.9|31562.8|31542.8|31564|31544|31561.5|31541.5|29
1642581740000|2022-01-19 08:42:20|31562.9|31542.9|31562.9|31542.9|31564|31544|31561.9|31541.9|23
1642581750000|2022-01-19 08:42:30|31563|31543|31563.8|31543.8|31564.6|31544.6|31562.5|31542.5|15
1642581760000|2022-01-19 08:42:40|31564.8|31544.8|31565.4|31545.4|31566.7|31546.7|31562.7|31542.7|28
1642581770000|2022-01-19 08:42:50|31565.3|31545.3|31566.1|31546.1|31566.8|31546.8|31560.5|31540.5|26
1642581780000|2022-01-19 08:43:00|31567.1|31547.1|31570.6|31550.6|31571.4|31551.4|31563.4|31543.4|33
1642581790000|2022-01-19 08:43:10|31571|31551|31570.2|31550.2|31572.1|31552.1|31568.4|31548.4|28
1642581800000|2022-01-19 08:43:20|31570.3|31550.3|31571.3|31551.3|31572.7|31552.7|31570.1|31550.1|30
1642581810000|2022-01-19 08:43:30|31571.7|31551.7|31567.7|31547.7|31571.7|31551.7|31567.5|31547.5|26
1642581820000|2022-01-19 08:43:40|31567.6|31547.6|31567.5|31547.5|31568.7|31548.7|31561.7|31541.7|33
1642581830000|2022-01-19 08:43:50|31568.1|31548.1|31567.6|31547.6|31570.1|31550.1|31566.5|31546.5|32
1642581840000|2022-01-19 08:44:00|31567.8|31547.8|31567.9|31547.9|31569.4|31549.4|31565.5|31545.5|38
1642581850000|2022-01-19 08:44:10|31568.3|31548.3|31569.2|31549.2|31569.2|31549.2|31567.1|31547.1|21
1642581860000|2022-01-19 08:44:20|31569.1|31549.1|31565.4|31545.4|31569.1|31549.1|31565.4|31545.4|15
1642581870000|2022-01-19 08:44:30|31565.8|31545.8|31564.1|31544.1|31565.9|31545.9|31563|31543|31
1642581880000|2022-01-19 08:44:40|31564.4|31544.4|31563.1|31543.1|31565.6|31545.6|31560.2|31540.2|32
1642581890000|2022-01-19 08:44:50|31562.5|31542.5|31562.1|31542.1|31562.9|31542.9|31560.4|31540.4|31
1642581900000|2022-01-19 08:45:00|31561.9|31541.9|31562.9|31542.9|31563.2|31543.2|31560.5|31540.5|31
1642581910000|2022-01-19 08:45:10|31563.5|31543.5|31561.9|31541.9|31563.9|31543.9|31560.4|31540.4|27
1642581920000|2022-01-19 08:45:20|31561.8|31541.8|31562.2|31542.2|31563.4|31543.4|31561.4|31541.4|32
1642581930000|2022-01-19 08:45:30|31562.3|31542.3|31565.9|31545.9|31567.6|31547.6|31561.3|31541.3|30
1642581940000|2022-01-19 08:45:40|31565.5|31545.5|31564.2|31544.2|31567|31547|31564.2|31544.2|24
1642581950000|2022-01-19 08:45:50|31564.6|31544.6|31552.4|31532.4|31564.6|31544.6|31551.2|31531.2|32
1642581960000|2022-01-19 08:46:00|31551.3|31531.3|31551.9|31531.9|31552.3|31532.3|31547.7|31527.7|32
1642581970000|2022-01-19 08:46:10|31551.3|31531.3|31538.7|31518.7|31551.6|31531.6|31536.7|31516.7|29
1642581980000|2022-01-19 08:46:20|31538.9|31518.9|31535.1|31515.1|31538.9|31518.9|31534.9|31514.9|22
1642581990000|2022-01-19 08:46:30|31533.3|31513.3|31520.4|31500.4|31534.1|31514.1|31520.1|31500.1|27
1642582000000|2022-01-19 08:46:40|31519.8|31499.8|31523.8|31503.8|31525.3|31505.3|31519|31499|36
1642582010000|2022-01-19 08:46:50|31523.9|31503.9|31523.4|31503.4|31524.9|31504.9|31522|31502|28
1642582020000|2022-01-19 08:47:00|31523.8|31503.8|31524.5|31504.5|31525.2|31505.2|31523.8|31503.8|21
1642582030000|2022-01-19 08:47:10|31525.3|31505.3|31525.3|31505.3|31527.1|31507.1|31523.7|31503.7|26
1642582040000|2022-01-19 08:47:20|31525.1|31505.1|31551.6|31531.6|31568.2|31533.3|31525.1|31503.1|38
1642582050000|2022-01-19 08:47:30|31552.1|31532.1|31564.8|31544.8|31580.2|31546.3|31552.1|31523.2|36
1642582060000|2022-01-19 08:47:40|31566.6|31546.6|31559.1|31539.1|31580.6|31548.8|31558|31519.9|38
1642582070000|2022-01-19 08:47:50|31559.4|31539.4|31558.6|31538.6|31574.5|31539.6|31557.1|31522.7|32
1642582080000|2022-01-19 08:48:00|31559.2|31539.2|31561.1|31541.1|31561.1|31541.1|31556.3|31536.3|31
1642582090000|2022-01-19 08:48:10|31561.3|31541.3|31577.6|31527.6|31577.6|31544.5|31557|31525.4|35
1642582100000|2022-01-19 08:48:20|31563.2|31543.2|31562|31542|31565.1|31545.1|31561.3|31541.3|32
1642582110000|2022-01-19 08:48:30|31561.9|31541.9|31565.4|31545.4|31566.2|31546.2|31561.7|31541.7|18
1642582120000|2022-01-19 08:48:40|31579.2|31529.2|31566.2|31546.2|31581.4|31547.7|31564.9|31529.2|31
1642582130000|2022-01-19 08:48:50|31567|31547|31561.5|31541.5|31575.6|31547|31560.6|31524.5|30
1642582140000|2022-01-19 08:49:00|31562.4|31542.4|31561.6|31541.6|31562.4|31542.4|31560.5|31540.5|24
1642582150000|2022-01-19 08:49:10|31561.5|31541.5|31560.5|31540.5|31562.7|31542.7|31560.2|31540.2|21
1642582160000|2022-01-19 08:49:20|31560.6|31540.6|31562.1|31542.1|31577.9|31543.5|31560.2|31526.2|23
1642582170000|2022-01-19 08:49:30|31561.5|31541.5|31563.2|31543.2|31563.6|31543.6|31560.7|31540.7|23
1642582180000|2022-01-19 08:49:40|31562.7|31542.7|31564.8|31544.8|31564.8|31544.8|31561.4|31541.4|32
1642582190000|2022-01-19 08:49:50|31564|31544|31560.3|31540.3|31564.7|31544.7|31560.2|31540.2|30
1642582200000|2022-01-19 08:50:00|31561.8|31541.8|31576.2|31526.2|31576.2|31544.4|31561.4|31526.2|22
1642582210000|2022-01-19 08:50:10|31577|31527|31558.7|31538.7|31579.5|31544|31555.4|31526|29
1642582220000|2022-01-19 08:50:20|31560.5|31540.5|31546|31526|31560.9|31540.9|31546|31526|30
1642582230000|2022-01-19 08:50:30|31546.2|31526.2|31544.5|31524.5|31546.7|31526.7|31542.5|31522.5|34
1642582240000|2022-01-19 08:50:40|31544.6|31524.6|31565.9|31515.9|31565.9|31531.3|31542.9|31515.9|34
1642582250000|2022-01-19 08:50:50|31566.2|31516.2|31566.1|31516.1|31566.5|31537.4|31552.5|31516.1|30
1642582260000|2022-01-19 08:51:00|31566|31516|31550.9|31530.9|31569.1|31532.9|31550.3|31516|29
1642582270000|2022-01-19 08:51:10|31551.1|31531.1|31551.8|31531.8|31552.5|31532.5|31550.1|31530.1|23
1642582280000|2022-01-19 08:51:20|31552.3|31532.3|31552.9|31532.9|31552.9|31532.9|31551.5|31531.5|32
1642582290000|2022-01-19 08:51:30|31552.5|31532.5|31552.9|31532.9|31554.5|31534.5|31551.2|31531.2|28
1642582300000|2022-01-19 08:51:40|31553.2|31533.2|31552.2|31532.2|31554.2|31534.2|31551.1|31531.1|27
1642582310000|2022-01-19 08:51:50|31552.1|31532.1|31553.3|31533.3|31553.5|31533.5|31551.7|31531.7|25
1642582320000|2022-01-19 08:52:00|31553.4|31533.4|31558.8|31538.8|31571.9|31539.7|31551.8|31520.7|34
1642582330000|2022-01-19 08:52:10|31559.8|31539.8|31553.6|31533.6|31560.7|31540.7|31553|31533|39
1642582340000|2022-01-19 08:52:20|31553.1|31533.1|31545.2|31525.2|31553.1|31533.1|31544.6|31524.6|33
1642582350000|2022-01-19 08:52:30|31545|31525|31542|31522|31545.1|31525.1|31540.1|31520.1|27
1642582360000|2022-01-19 08:52:40|31541.6|31521.6|31537.4|31517.4|31541.9|31521.9|31537.4|31517.4|26
1642582370000|2022-01-19 08:52:50|31537.6|31517.6|31536|31516|31537.6|31517.6|31535.1|31515.1|32
1642582380000|2022-01-19 08:53:00|31536.1|31516.1|31537.4|31517.4|31538.1|31518.1|31536.1|31516.1|22
1642582390000|2022-01-19 08:53:10|31537.6|31517.6|31537.6|31517.6|31537.9|31517.9|31536.6|31516.6|22
1642582400000|2022-01-19 08:53:20|31537.4|31517.4|31537|31517|31537.9|31517.9|31536.2|31516.2|36
1642582410000|2022-01-19 08:53:30|31537.5|31517.5|31541.3|31521.3|31542.4|31522.4|31537.2|31517.2|29
1642582420000|2022-01-19 08:53:40|31541.2|31521.2|31541.3|31521.3|31543.3|31523.3|31540.1|31520.1|27
1642582430000|2022-01-19 08:53:50|31540.7|31520.7|31540.1|31520.1|31541.4|31521.4|31539.4|31519.4|23
1642582440000|2022-01-19 08:54:00|31540.4|31520.4|31542.2|31522.2|31543.8|31523.8|31538.2|31518.2|33
1642582450000|2022-01-19 08:54:10|31541.4|31521.4|31540.4|31520.4|31542.5|31522.5|31539.1|31519.1|32
1642582460000|2022-01-19 08:54:20|31540.6|31520.6|31539|31519|31541.5|31521.5|31536.9|31516.9|27
1642582470000|2022-01-19 08:54:30|31538.2|31518.2|31538.9|31518.9|31539|31519|31536.7|31516.7|24
1642582480000|2022-01-19 08:54:40|31539.1|31519.1|31538.8|31518.8|31541.6|31521.6|31537.1|31517.1|26
1642582490000|2022-01-19 08:54:50|31538.9|31518.9|31524.9|31504.9|31540.4|31520.4|31524.6|31504.6|31
1642582500000|2022-01-19 08:55:00|31524.7|31504.7|31522.8|31502.8|31524.7|31504.7|31520|31500|36
1642582510000|2022-01-19 08:55:10|31522.7|31502.7|31521.1|31501.1|31523|31503|31520.2|31500.2|32
1642582520000|2022-01-19 08:55:20|31521.3|31501.3|31516.2|31496.2|31521.6|31501.6|31515.3|31495.3|34
1642582530000|2022-01-19 08:55:30|31516.3|31496.3|31513.9|31493.9|31517.8|31497.8|31513.9|31493.9|33
1642582540000|2022-01-19 08:55:40|31513.8|31493.8|31515.6|31495.6|31515.8|31495.8|31513.8|31493.8|27
1642582550000|2022-01-19 08:55:50|31515.1|31495.1|31515.5|31495.5|31515.7|31495.7|31514.4|31494.4|24
1642582560000|2022-01-19 08:56:00|31514.7|31494.7|31514.7|31494.7|31515.6|31495.6|31514.1|31494.1|23
1642582570000|2022-01-19 08:56:10|31514.6|31494.6|31525|31505|31527.2|31507.2|31512.4|31492.4|34
1642582580000|2022-01-19 08:56:20|31525.2|31505.2|31525.7|31505.7|31526.2|31506.2|31523.7|31503.7|28
1642582590000|2022-01-19 08:56:30|31525.6|31505.6|31524.4|31504.4|31525.8|31505.8|31523.9|31503.9|23
1642582600000|2022-01-19 08:56:40|31524.3|31504.3|31523|31503|31525.3|31505.3|31521.5|31501.5|22
1642582610000|2022-01-19 08:56:50|31523.1|31503.1|31524.4|31504.4|31524.4|31504.4|31522.6|31502.6|12
1642582620000|2022-01-19 08:57:00|31523.7|31503.7|31523.1|31503.1|31523.9|31503.9|31522.9|31502.9|20
1642582630000|2022-01-19 08:57:10|31523|31503|31524.3|31504.3|31524.7|31504.7|31522.2|31502.2|13
1642582640000|2022-01-19 08:57:20|31524.1|31504.1|31526.1|31506.1|31526.1|31506.1|31523.8|31503.8|20
1642582650000|2022-01-19 08:57:30|31525.8|31505.8|31544.3|31494.3|31544.3|31511|31524|31494.3|30
1642582660000|2022-01-19 08:57:40|31532.7|31512.7|31543.9|31493.9|31551.6|31516.1|31527|31492.6|36
1642582670000|2022-01-19 08:57:50|31544.2|31494.2|31522.2|31502.2|31544.2|31508.4|31521.1|31490.8|30
1642582680000|2022-01-19 08:58:00|31522.3|31502.3|31523|31503|31524.3|31504.3|31521.7|31501.7|28
1642582690000|2022-01-19 08:58:10|31523.2|31503.2|31522.8|31502.8|31525.5|31505.5|31522|31502|24
1642582700000|2022-01-19 08:58:20|31523|31503|31522.2|31502.2|31523.6|31503.6|31520.4|31500.4|21
1642582710000|2022-01-19 08:58:30|31520.8|31500.8|31540|31520|31564.1|31525.6|31518|31498|38
1642582720000|2022-01-19 08:58:40|31536.1|31516.1|31544.2|31524.2|31553.5|31527.7|31536.1|31499.9|37
1642582730000|2022-01-19 08:58:50|31544.1|31524.1|31546.6|31526.6|31546.9|31526.9|31541.5|31521.5|29
1642582740000|2022-01-19 08:59:00|31546.8|31526.8|31545.9|31525.9|31547.4|31527.4|31544.7|31524.7|31
1642582750000|2022-01-19 08:59:10|31546.3|31526.3|31548.1|31528.1|31548.9|31528.9|31546|31526|32
1642582760000|2022-01-19 08:59:20|31547.9|31527.9|31552.3|31532.3|31552.3|31532.3|31547.1|31527.1|32
1642582770000|2022-01-19 08:59:30|31552.1|31532.1|31549.3|31529.3|31552.1|31532.1|31549.1|31529.1|34
1642582780000|2022-01-19 08:59:40|31549.2|31529.2|31548.8|31528.8|31549.3|31529.3|31547.7|31527.7|26
1642582790000|2022-01-19 08:59:50|31548.9|31528.9|31528|31508|31550.7|31530.7|31527.9|31507.9|30
1642582800000|2022-01-19 09:00:00|31529.5|31509.5|31516.1|31496.1|31529.5|31509.5|31515.1|31495.1|33
1642582810000|2022-01-19 09:00:10|31515.7|31495.7|31533.1|31513.1|31533.1|31513.1|31515.7|31495.7|35
1642582820000|2022-01-19 09:00:20|31532.6|31512.6|31535.2|31515.2|31535.9|31515.9|31532.6|31512.6|29
1642582830000|2022-01-19 09:00:30|31535.3|31515.3|31533.9|31513.9|31536.2|31516.2|31533.9|31513.9|28
1642582840000|2022-01-19 09:00:40|31534|31514|31532.9|31512.9|31534.2|31514.2|31531.9|31511.9|18
1642582850000|2022-01-19 09:00:50|31532.8|31512.8|31533.6|31513.6|31536.5|31516.5|31532.1|31512.1|27
1642582860000|2022-01-19 09:01:00|31533.4|31513.4|31534.3|31514.3|31534.8|31514.8|31533.3|31513.3|28
1642582870000|2022-01-19 09:01:10|31534.2|31514.2|31531.9|31511.9|31534.5|31514.5|31529.7|31509.7|24
1642582880000|2022-01-19 09:01:20|31532.2|31512.2|31530.5|31510.5|31533.2|31513.2|31530.5|31510.5|26
1642582890000|2022-01-19 09:01:30|31530.8|31510.8|31528.8|31508.8|31530.8|31510.8|31528.4|31508.4|31
1642582900000|2022-01-19 09:01:40|31528.6|31508.6|31530.3|31510.3|31531.3|31511.3|31528.6|31508.6|22
1642582910000|2022-01-19 09:01:50|31530.1|31510.1|31528.2|31508.2|31530.6|31510.6|31528.2|31508.2|23
1642582920000|2022-01-19 09:02:00|31528.3|31508.3|31529.3|31509.3|31529.3|31509.3|31528.3|31508.3|22
1642582930000|2022-01-19 09:02:10|31529.2|31509.2|31527.5|31507.5|31531.4|31511.4|31527.5|31507.5|27
1642582940000|2022-01-19 09:02:20|31527.3|31507.3|31526.2|31506.2|31527.9|31507.9|31525.1|31505.1|32
1642582950000|2022-01-19 09:02:30|31526.1|31506.1|31526.8|31506.8|31530.3|31510.3|31525.7|31505.7|31
1642582960000|2022-01-19 09:02:40|31526.6|31506.6|31526.7|31506.7|31526.8|31506.8|31525.9|31505.9|19
1642582970000|2022-01-19 09:02:50|31526.9|31506.9|31524|31504|31527|31507|31523.9|31503.9|23
1642582980000|2022-01-19 09:03:00|31524.1|31504.1|31522.9|31502.9|31525.8|31505.8|31521.7|31501.7|29
1642582990000|2022-01-19 09:03:10|31523.1|31503.1|31525.8|31505.8|31531.8|31511.8|31521.5|31501.5|33
1642583000000|2022-01-19 09:03:20|31525.5|31505.5|31528.1|31508.1|31532.5|31512.5|31522.1|31502.1|38
1642583010000|2022-01-19 09:03:30|31528.2|31508.2|31528.1|31508.1|31530.4|31510.4|31527.3|31507.3|23
1642583020000|2022-01-19 09:03:40|31528.5|31508.5|31528.7|31508.7|31529.1|31509.1|31527.4|31507.4|23
1642583030000|2022-01-19 09:03:50|31528.6|31508.6|31530.7|31510.7|31547.4|31511|31527|31497.4|30
1642583040000|2022-01-19 09:04:00|31531|31511|31539|31519|31540|31520|31530.2|31510.2|31
1642583050000|2022-01-19 09:04:10|31539.4|31519.4|31544.7|31524.7|31549.6|31529.6|31537.9|31517.9|29
1642583060000|2022-01-19 09:04:20|31544.8|31524.8|31529.6|31479.6|31544.9|31524.9|31512.5|31477.8|39
1642583070000|2022-01-19 09:04:30|31529.4|31479.4|31531.8|31481.8|31536.9|31497.4|31506.5|31478.5|36
1642583080000|2022-01-19 09:04:40|31531.4|31481.4|31510.6|31490.6|31532.7|31494.3|31509.6|31479.5|35
1642583090000|2022-01-19 09:04:50|31511.1|31491.1|31550.6|31500.6|31553.1|31503.1|31508.5|31488|32
1642583100000|2022-01-19 09:05:00|31550.4|31500.4|31547.5|31497.5|31556.7|31525.2|31535.5|31490.3|36
1642583110000|2022-01-19 09:05:10|31546.1|31496.1|31528.3|31508.3|31546.1|31511.9|31525.1|31482.9|38
1642583120000|2022-01-19 09:05:20|31527.8|31507.8|31542.6|31492.6|31543.9|31507.8|31527.8|31491|29
1642583130000|2022-01-19 09:05:30|31542.3|31492.3|31544.3|31494.3|31544.4|31509.8|31529.1|31492.3|28
1642583140000|2022-01-19 09:05:40|31544.2|31494.2|31542.5|31492.5|31544.6|31494.6|31542.5|31492.5|23
1642583150000|2022-01-19 09:05:50|31542.4|31492.4|31541.9|31491.9|31543.1|31506.6|31525.2|31490.8|30
1642583160000|2022-01-19 09:06:00|31542.2|31492.2|31527.3|31507.3|31542.2|31507.8|31526.7|31491.6|22
1642583170000|2022-01-19 09:06:10|31527.9|31507.9|31525.3|31505.3|31529.4|31509.4|31525.1|31505.1|34
1642583180000|2022-01-19 09:06:20|31525.9|31505.9|31525.3|31505.3|31525.9|31505.9|31523|31503|28
1642583190000|2022-01-19 09:06:30|31524.7|31504.7|31523.7|31503.7|31525.9|31505.9|31522.7|31502.7|27
1642583200000|2022-01-19 09:06:40|31523.5|31503.5|31523.4|31503.4|31523.8|31503.8|31522.8|31502.8|20
1642583210000|2022-01-19 09:06:50|31523.5|31503.5|31523.1|31503.1|31523.6|31503.6|31522.3|31502.3|15
1642583220000|2022-01-19 09:07:00|31523|31503|31520.8|31500.8|31523.3|31503.3|31518.4|31498.4|28
1642583230000|2022-01-19 09:07:10|31520.9|31500.9|31518.4|31498.4|31521|31501|31517.5|31497.5|28
1642583240000|2022-01-19 09:07:20|31517.9|31497.9|31503.5|31483.5|31518.5|31498.5|31503|31483|32
1642583250000|2022-01-19 09:07:30|31502.9|31482.9|31497|31477|31502.9|31482.9|31495.5|31475.5|32
1642583260000|2022-01-19 09:07:40|31495.9|31475.9|31523.8|31473.8|31524.7|31486.8|31495.9|31471.8|33
1642583270000|2022-01-19 09:07:50|31522|31472|31522|31472|31523.8|31473.8|31521.8|31471.8|30
1642583280000|2022-01-19 09:08:00|31521.9|31471.9|31520.9|31470.9|31522.9|31487.1|31504.7|31468.1|34
1642583290000|2022-01-19 09:08:10|31521.1|31471.1|31507.9|31487.9|31521.1|31488.3|31505.5|31469.9|31
1642583300000|2022-01-19 09:08:20|31508|31488|31506.9|31486.9|31518|31488|31504.4|31467.2|32
1642583310000|2022-01-19 09:08:30|31506.7|31486.7|31509.7|31489.7|31510.1|31490.1|31506.3|31486.3|23
1642583320000|2022-01-19 09:08:40|31509.5|31489.5|31509.2|31489.2|31510|31490|31507.8|31487.8|33
1642583330000|2022-01-19 09:08:50|31509.3|31489.3|31508.3|31488.3|31509.5|31489.5|31508.3|31488.3|26
1642583340000|2022-01-19 09:09:00|31508|31488|31506.2|31486.2|31508.9|31488.9|31504.8|31484.8|29
1642583350000|2022-01-19 09:09:10|31506.1|31486.1|31505.5|31485.5|31508.2|31488.2|31504.9|31484.9|34
1642583360000|2022-01-19 09:09:20|31508.5|31488.5|31511.1|31491.1|31511.8|31491.8|31507.9|31487.9|32
1642583370000|2022-01-19 09:09:30|31510|31490|31508.3|31488.3|31510.9|31490.9|31508.3|31488.3|34
1642583380000|2022-01-19 09:09:40|31508.7|31488.7|31511.8|31491.8|31512.7|31492.7|31508.4|31488.4|32
1642583390000|2022-01-19 09:09:50|31511.5|31491.5|31508.1|31488.1|31512|31492|31507.9|31487.9|31
1642583400000|2022-01-19 09:10:00|31508.4|31488.4|31511.1|31491.1|31511.2|31491.2|31505.7|31485.7|29
1642583410000|2022-01-19 09:10:10|31510.4|31490.4|31509.3|31489.3|31510.4|31490.4|31508.2|31488.2|30
1642583420000|2022-01-19 09:10:20|31508.8|31488.8|31509|31489|31510.1|31490.1|31508.2|31488.2|22
1642583430000|2022-01-19 09:10:30|31509.2|31489.2|31506.2|31486.2|31509.9|31489.9|31504.9|31484.9|32
1642583440000|2022-01-19 09:10:40|31507.1|31487.1|31505.5|31485.5|31507.3|31487.3|31505|31485|23
1642583450000|2022-01-19 09:10:50|31505.3|31485.3|31503|31483|31505.3|31485.3|31502.9|31482.9|28
1642583460000|2022-01-19 09:11:00|31502.9|31482.9|31507.5|31487.5|31509.2|31489.2|31502.9|31482.9|25
1642583470000|2022-01-19 09:11:10|31507.8|31487.8|31506.9|31486.9|31508.4|31488.4|31506.4|31486.4|23
1642583480000|2022-01-19 09:11:20|31507.1|31487.1|31510.3|31490.3|31510.6|31490.6|31506.7|31486.7|32
1642583490000|2022-01-19 09:11:30|31509.5|31489.5|31509|31489|31511.1|31491.1|31507.5|31487.5|26
1642583500000|2022-01-19 09:11:40|31509.3|31489.3|31509|31489|31509.3|31489.3|31508.2|31488.2|27
1642583510000|2022-01-19 09:11:50|31509.3|31489.3|31508.6|31488.6|31509.3|31489.3|31508.2|31488.2|20
1642583520000|2022-01-19 09:12:00|31508.8|31488.8|31509|31489|31510.1|31490.1|31508.8|31488.8|17
1642583530000|2022-01-19 09:12:10|31509.2|31489.2|31508.8|31488.8|31510.3|31490.3|31508|31488|23
1642583540000|2022-01-19 09:12:20|31509.9|31489.9|31510.1|31490.1|31510.5|31490.5|31509.1|31489.1|24
1642583550000|2022-01-19 09:12:30|31510|31490|31510.4|31490.4|31512.2|31492.2|31509.4|31489.4|31
1642583560000|2022-01-19 09:12:40|31510.6|31490.6|31506.4|31486.4|31511|31491|31505.7|31485.7|30
1642583570000|2022-01-19 09:12:50|31506.2|31486.2|31508.6|31488.6|31511|31491|31506.2|31486.2|26
1642583580000|2022-01-19 09:13:00|31508.2|31488.2|31509.8|31489.8|31513.6|31493.6|31508.2|31488.2|32
1642583590000|2022-01-19 09:13:10|31509.9|31489.9|31511.9|31491.9|31512.1|31492.1|31508.8|31488.8|27
1642583600000|2022-01-19 09:13:20|31511.7|31491.7|31511.7|31491.7|31512.3|31492.3|31511.4|31491.4|20
1642583610000|2022-01-19 09:13:30|31511.9|31491.9|31511.5|31491.5|31512.5|31492.5|31511.5|31491.5|16
1642583620000|2022-01-19 09:13:40|31511|31491|31509.5|31489.5|31511.1|31491.1|31508.8|31488.8|21
1642583630000|2022-01-19 09:13:50|31509.7|31489.7|31508.9|31488.9|31511.1|31491.1|31508.7|31488.7|17
1642583640000|2022-01-19 09:14:00|31509|31489|31512.5|31492.5|31513.2|31493.2|31508.6|31488.6|25
1642583650000|2022-01-19 09:14:10|31511.7|31491.7|31513|31493|31515.1|31495.1|31511.7|31491.7|25
1642583660000|2022-01-19 09:14:20|31513.5|31493.5|31512.4|31492.4|31513.5|31493.5|31512.4|31492.4|18
1642583670000|2022-01-19 09:14:30|31512.6|31492.6|31512.7|31492.7|31512.9|31492.9|31512.5|31492.5|12
1642583680000|2022-01-19 09:14:40|31512.8|31492.8|31511.7|31491.7|31512.8|31492.8|31511.7|31491.7|13
1642583690000|2022-01-19 09:14:50|31512|31492|31511.5|31491.5|31512.2|31492.2|31511.1|31491.1|24
1642583700000|2022-01-19 09:15:00|31512.4|31492.4|31507.8|31487.8|31512.4|31492.4|31507.8|31487.8|20
1642583710000|2022-01-19 09:15:10|31507.9|31487.9|31508.4|31488.4|31509.7|31489.7|31507.9|31487.9|22
1642583720000|2022-01-19 09:15:20|31508.3|31488.3|31508.5|31488.5|31508.5|31488.5|31507.9|31487.9|14
1642583730000|2022-01-19 09:15:30|31508.1|31488.1|31505.6|31485.6|31510.1|31490.1|31505|31485|25
1642583740000|2022-01-19 09:15:40|31505.4|31485.4|31505.6|31485.6|31506|31486|31505|31485|16
1642583750000|2022-01-19 09:15:50|31506|31486|31504.1|31484.1|31506.5|31486.5|31504.1|31484.1|31
1642583760000|2022-01-19 09:16:00|31504.4|31484.4|31504.4|31484.4|31505.1|31485.1|31503.4|31483.4|20
1642583770000|2022-01-19 09:16:10|31505.1|31485.1|31507.5|31487.5|31508.9|31488.9|31503.1|31483.1|30
1642583780000|2022-01-19 09:16:20|31507.3|31487.3|31506.8|31486.8|31508.2|31488.2|31506.5|31486.5|16
1642583790000|2022-01-19 09:16:30|31506.9|31486.9|31508.6|31488.6|31509.1|31489.1|31506.9|31486.9|21
1642583800000|2022-01-19 09:16:40|31508.4|31488.4|31509.9|31489.9|31510.3|31490.3|31508|31488|24
1642583810000|2022-01-19 09:16:50|31509.4|31489.4|31509.7|31489.7|31509.9|31489.9|31508.5|31488.5|21
1642583820000|2022-01-19 09:17:00|31509.9|31489.9|31509.1|31489.1|31510.1|31490.1|31508.3|31488.3|25
1642583830000|2022-01-19 09:17:10|31508.8|31488.8|31509.5|31489.5|31509.8|31489.8|31507.4|31487.4|28
1642583840000|2022-01-19 09:17:20|31509|31489|31507.1|31487.1|31509.2|31489.2|31505.7|31485.7|25
1642583850000|2022-01-19 09:17:30|31507.2|31487.2|31506.8|31486.8|31508.2|31488.2|31506.7|31486.7|19
1642583860000|2022-01-19 09:17:40|31507.1|31487.1|31507.4|31487.4|31508.2|31488.2|31506.7|31486.7|18
1642583870000|2022-01-19 09:17:50|31506.9|31486.9|31508|31488|31508|31488|31506.9|31486.9|17
1642583880000|2022-01-19 09:18:00|31507.9|31487.9|31507.9|31487.9|31509.8|31489.8|31506.9|31486.9|23
1642583890000|2022-01-19 09:18:10|31508.3|31488.3|31482.4|31462.4|31508.4|31488.4|31481.7|31461.7|37
1642583900000|2022-01-19 09:18:20|31481.8|31461.8|31473.8|31453.8|31486.1|31462.4|31471.3|31436.1|35
1642583910000|2022-01-19 09:18:30|31473|31453|31475.8|31455.8|31476.3|31456.3|31473|31453|26
1642583920000|2022-01-19 09:18:40|31476.3|31456.3|31471.1|31451.1|31476.3|31456.3|31470.8|31450.8|27
1642583930000|2022-01-19 09:18:50|31471.9|31451.9|31471.4|31451.4|31473|31453|31471.4|31451.4|25
1642583940000|2022-01-19 09:19:00|31471.3|31451.3|31471.9|31451.9|31472.3|31452.3|31471.3|31451.3|22
1642583950000|2022-01-19 09:19:10|31472|31452|31470.5|31450.5|31472|31452|31470.2|31450.2|17
1642583960000|2022-01-19 09:19:20|31470.6|31450.6|31472.3|31452.3|31472.4|31452.4|31470.5|31450.5|16
1642583970000|2022-01-19 09:19:30|31472.4|31452.4|31472.7|31452.7|31475.8|31455.8|31472.3|31452.3|17
1642583980000|2022-01-19 09:19:40|31472.5|31452.5|31472|31452|31473.5|31453.5|31472|31452|16
1642583990000|2022-01-19 09:19:50|31471.9|31451.9|31468.6|31448.6|31472.3|31452.3|31467.7|31447.7|26
1642584000000|2022-01-19 09:20:00|31468.1|31448.1|31467.3|31447.3|31468.3|31448.3|31466.2|31446.2|31
1642584010000|2022-01-19 09:20:10|31467.4|31447.4|31467.7|31447.7|31468.5|31448.5|31466.5|31446.5|22
1642584020000|2022-01-19 09:20:20|31467.6|31447.6|31470|31450|31470.7|31450.7|31467.6|31447.6|32
1642584030000|2022-01-19 09:20:30|31470.2|31450.2|31471|31451|31471.4|31451.4|31470|31450|26
1642584040000|2022-01-19 09:20:40|31471.1|31451.1|31468.8|31448.8|31471.3|31451.3|31468.8|31448.8|32
1642584050000|2022-01-19 09:20:50|31469.3|31449.3|31468.9|31448.9|31471.4|31451.4|31467.9|31447.9|31
1642584060000|2022-01-19 09:21:00|31468.8|31448.8|31467.8|31447.8|31468.9|31448.9|31466.8|31446.8|29
1642584070000|2022-01-19 09:21:10|31467.9|31447.9|31470.1|31450.1|31470.2|31450.2|31467.3|31447.3|27
1642584080000|2022-01-19 09:21:20|31470|31450|31470.2|31450.2|31470.6|31450.6|31469.9|31449.9|26
1642584090000|2022-01-19 09:21:30|31470.4|31450.4|31470.1|31450.1|31471.5|31451.5|31470.1|31450.1|22
1642584100000|2022-01-19 09:21:40|31469.9|31449.9|31471.9|31451.9|31472.9|31452.9|31469.9|31449.9|31
1642584110000|2022-01-19 09:21:50|31472.2|31452.2|31472.3|31452.3|31472.5|31452.5|31470.9|31450.9|33
1642584120000|2022-01-19 09:22:00|31472.4|31452.4|31472.5|31452.5|31476|31456|31472.3|31452.3|26
1642584130000|2022-01-19 09:22:10|31472.7|31452.7|31474.3|31454.3|31474.7|31454.7|31472.4|31452.4|27
1642584140000|2022-01-19 09:22:20|31474.7|31454.7|31466.6|31446.6|31474.8|31454.8|31466.6|31446.6|29
1642584150000|2022-01-19 09:22:30|31467.1|31447.1|31454|31434|31468.7|31448.7|31454|31434|34
1642584160000|2022-01-19 09:22:40|31453.2|31433.2|31445.8|31425.8|31453.5|31433.5|31442.9|31422.9|36
1642584170000|2022-01-19 09:22:50|31445.4|31425.4|31441.3|31421.3|31457.2|31425.5|31441.3|31406.3|28
1642584180000|2022-01-19 09:23:00|31452|31402|31443|31423|31455.4|31423|31438.8|31402|29
1642584190000|2022-01-19 09:23:10|31443.2|31423.2|31445.4|31425.4|31446.1|31426.1|31442.7|31422.7|26
1642584200000|2022-01-19 09:23:20|31445.6|31425.6|31446|31426|31446.3|31426.3|31445.5|31425.5|18
1642584210000|2022-01-19 09:23:30|31445.9|31425.9|31445|31425|31446.7|31426.7|31443.6|31423.6|32
1642584220000|2022-01-19 09:23:40|31445.2|31425.2|31446.2|31426.2|31447.4|31427.4|31444.2|31424.2|25
1642584230000|2022-01-19 09:23:50|31447.5|31427.5|31447.6|31427.6|31448.9|31428.9|31441.5|31421.5|29
1642584240000|2022-01-19 09:24:00|31447.9|31427.9|31448.2|31428.2|31450.6|31430.6|31447.4|31427.4|31
1642584250000|2022-01-19 09:24:10|31448.9|31428.9|31449|31429|31449.7|31429.7|31447.8|31427.8|25
1642584260000|2022-01-19 09:24:20|31449.1|31429.1|31448.6|31428.6|31449.9|31429.9|31448.6|31428.6|18
1642584270000|2022-01-19 09:24:30|31448.5|31428.5|31446.8|31426.8|31449.9|31429.9|31446.4|31426.4|28
1642584280000|2022-01-19 09:24:40|31447.4|31427.4|31448.3|31428.3|31461.4|31429.2|31445.9|31410.8|26
1642584290000|2022-01-19 09:24:50|31448.2|31428.2|31446.6|31426.6|31448.2|31428.2|31446.3|31426.3|20
1642584300000|2022-01-19 09:25:00|31446.9|31426.9|31447.2|31427.2|31447.4|31427.4|31445.9|31425.9|27
1642584310000|2022-01-19 09:25:10|31445.6|31425.6|31446.4|31426.4|31446.4|31426.4|31445|31425|16
1642584320000|2022-01-19 09:25:20|31446.2|31426.2|31444.1|31424.1|31446.4|31426.4|31442.5|31422.5|23
1642584330000|2022-01-19 09:25:30|31443.9|31423.9|31443.5|31423.5|31444.1|31424.1|31442|31422|26
1642584340000|2022-01-19 09:25:40|31443.6|31423.6|31445|31425|31445.5|31425.5|31443.5|31423.5|20
1642584350000|2022-01-19 09:25:50|31444.9|31424.9|31446.3|31426.3|31446.3|31426.3|31442.8|31422.8|20
1642584360000|2022-01-19 09:26:00|31446.2|31426.2|31445.7|31425.7|31446.4|31426.4|31445.7|31425.7|17
1642584370000|2022-01-19 09:26:10|31445.8|31425.8|31445.3|31425.3|31448.2|31428.2|31443.8|31423.8|15
1642584380000|2022-01-19 09:26:20|31449.4|31429.4|31445.6|31425.6|31450.7|31430.7|31445.3|31425.3|22
1642584390000|2022-01-19 09:26:30|31445.9|31425.9|31446.8|31426.8|31446.8|31426.8|31444.9|31424.9|13
1642584400000|2022-01-19 09:26:40|31446.5|31426.5|31450.5|31430.5|31450.9|31430.9|31446.5|31426.5|24
1642584410000|2022-01-19 09:26:50|31448.2|31428.2|31452.3|31432.3|31452.8|31432.8|31447.8|31427.8|26
1642584420000|2022-01-19 09:27:00|31451.9|31431.9|31451.9|31431.9|31452.4|31432.4|31450.1|31430.1|26
1642584430000|2022-01-19 09:27:10|31452.3|31432.3|31451.8|31431.8|31452.8|31432.8|31451|31431|21
1642584440000|2022-01-19 09:27:20|31451.6|31431.6|31452.5|31432.5|31453.6|31433.6|31449.5|31429.5|27
1642584450000|2022-01-19 09:27:30|31452.4|31432.4|31453.1|31433.1|31453.8|31433.8|31450.8|31430.8|29
1642584460000|2022-01-19 09:27:40|31451.6|31431.6|31453.9|31433.9|31454.6|31434.6|31451.4|31431.4|31
1642584470000|2022-01-19 09:27:50|31454.2|31434.2|31454.6|31434.6|31454.7|31434.7|31454|31434|19
1642584480000|2022-01-19 09:28:00|31454.2|31434.2|31453.7|31433.7|31454.3|31434.3|31453|31433|18
1642584490000|2022-01-19 09:28:10|31454|31434|31454.4|31434.4|31455.1|31435.1|31452.3|31432.3|25
1642584500000|2022-01-19 09:28:20|31454.8|31434.8|31455.7|31435.7|31456.5|31436.5|31453.8|31433.8|27
1642584510000|2022-01-19 09:28:30|31457.2|31437.2|31456.1|31436.1|31459|31439|31455.6|31435.6|25
1642584520000|2022-01-19 09:28:40|31456.3|31436.3|31455.2|31435.2|31456.8|31436.8|31455.2|31435.2|20
1642584530000|2022-01-19 09:28:50|31455.9|31435.9|31456.1|31436.1|31457.1|31437.1|31454.7|31434.7|28
1642584540000|2022-01-19 09:29:00|31456.2|31436.2|31456.2|31436.2|31457.2|31437.2|31454.9|31434.9|17
1642584550000|2022-01-19 09:29:10|31455.9|31435.9|31455.4|31435.4|31457.5|31437.5|31454.6|31434.6|23
1642584560000|2022-01-19 09:29:20|31455.2|31435.2|31456.5|31436.5|31456.6|31436.6|31454.3|31434.3|22
1642584570000|2022-01-19 09:29:30|31456.6|31436.6|31456.4|31436.4|31456.9|31436.9|31456.4|31436.4|11
1642584580000|2022-01-19 09:29:40|31456.5|31436.5|31455.5|31435.5|31456.6|31436.6|31454.9|31434.9|14
1642584590000|2022-01-19 09:29:50|31455.6|31435.6|31456.9|31436.9|31457.1|31437.1|31455.3|31435.3|19
1642584600000|2022-01-19 09:30:00|31456.5|31436.5|31469.4|31449.4|31469.4|31449.4|31453.8|31433.8|27
1642584610000|2022-01-19 09:30:10|31469.5|31449.5|31467.9|31447.9|31470.7|31450.7|31467.2|31447.2|24
1642584620000|2022-01-19 09:30:20|31467.8|31447.8|31470|31450|31470.6|31450.6|31466.8|31446.8|31
1642584630000|2022-01-19 09:30:30|31469.9|31449.9|31470.8|31450.8|31470.8|31450.8|31468|31448|21
1642584640000|2022-01-19 09:30:40|31470.6|31450.6|31470.2|31450.2|31471.2|31451.2|31469|31449|22
1642584650000|2022-01-19 09:30:50|31470.3|31450.3|31470.1|31450.1|31470.6|31450.6|31469.8|31449.8|18
1642584660000|2022-01-19 09:31:00|31470.3|31450.3|31470.6|31450.6|31471.3|31451.3|31469|31449|28
1642584670000|2022-01-19 09:31:10|31470.4|31450.4|31467.7|31447.7|31471|31451|31467.4|31447.4|30
1642584680000|2022-01-19 09:31:20|31468|31448|31468.9|31448.9|31469.4|31449.4|31467.4|31447.4|25
1642584690000|2022-01-19 09:31:30|31467.9|31447.9|31468.2|31448.2|31468.2|31448.2|31466.3|31446.3|19
1642584700000|2022-01-19 09:31:40|31468.1|31448.1|31467.7|31447.7|31468.7|31448.7|31467.7|31447.7|9
1642584710000|2022-01-19 09:31:50|31467.6|31447.6|31466.2|31446.2|31468.1|31448.1|31466.2|31446.2|12
1642584720000|2022-01-19 09:32:00|31466.3|31446.3|31468|31448|31468|31448|31466.2|31446.2|16
1642584730000|2022-01-19 09:32:10|31468.1|31448.1|31469.2|31449.2|31469.2|31449.2|31468.1|31448.1|15
1642584740000|2022-01-19 09:32:20|31469.1|31449.1|31469.2|31449.2|31469.5|31449.5|31468.9|31448.9|13
1642584750000|2022-01-19 09:32:30|31469.3|31449.3|31470.9|31450.9|31471.1|31451.1|31469.3|31449.3|15
1642584760000|2022-01-19 09:32:40|31470.4|31450.4|31471.4|31451.4|31471.5|31451.5|31470.4|31450.4|13
1642584770000|2022-01-19 09:32:50|31471.6|31451.6|31489.5|31469.5|31489.5|31469.5|31470.9|31450.9|26
1642584780000|2022-01-19 09:33:00|31489.3|31469.3|31503.4|31453.4|31507.7|31469.8|31489.3|31453|35
1642584790000|2022-01-19 09:33:10|31500.9|31450.9|31503.4|31453.4|31505.1|31455.1|31500.9|31450.9|28
1642584800000|2022-01-19 09:33:20|31503.5|31453.5|31506.3|31456.3|31506.3|31456.3|31502.8|31452.8|24
1642584810000|2022-01-19 09:33:30|31505.9|31455.9|31503.8|31453.8|31505.9|31455.9|31503.3|31453.3|11
1642584820000|2022-01-19 09:33:40|31503.4|31453.4|31504|31454|31506.6|31456.6|31503.3|31453.3|21
1642584830000|2022-01-19 09:33:50|31503.8|31453.8|31473.4|31453.4|31507.2|31470.2|31473.4|31451.3|33
1642584840000|2022-01-19 09:34:00|31472.4|31452.4|31471.1|31451.1|31475|31455|31471.1|31451.1|34
1642584850000|2022-01-19 09:34:10|31471.7|31451.7|31471.8|31451.8|31473.3|31453.3|31469.8|31449.8|27
1642584860000|2022-01-19 09:34:20|31471.7|31451.7|31468.6|31448.6|31473.6|31453.6|31468.1|31448.1|26
1642584870000|2022-01-19 09:34:30|31468.3|31448.3|31491.4|31441.4|31503|31453|31464.8|31440.5|38
1642584880000|2022-01-19 09:34:40|31490.2|31440.2|31491|31441|31491.8|31441.8|31490.2|31440.2|25
1642584890000|2022-01-19 09:34:50|31490.7|31440.7|31488.9|31438.9|31491.7|31441.7|31488|31438|27
1642584900000|2022-01-19 09:35:00|31488.8|31438.8|31447.3|31427.3|31488.8|31449.3|31446.9|31416.2|29
1642584910000|2022-01-19 09:35:10|31446.5|31426.5|31458.3|31438.3|31460.8|31440.8|31444.6|31424.6|31
1642584920000|2022-01-19 09:35:20|31458.4|31438.4|31456.1|31436.1|31458.5|31438.5|31456|31436|27
1642584930000|2022-01-19 09:35:30|31456.5|31436.5|31457|31437|31457.3|31437.3|31456.5|31436.5|17
1642584940000|2022-01-19 09:35:40|31456.8|31436.8|31450.2|31430.2|31457.7|31437.7|31450.2|31430.2|20
1642584950000|2022-01-19 09:35:50|31448.8|31428.8|31446|31426|31449.7|31429.7|31445.2|31425.2|25
1642584960000|2022-01-19 09:36:00|31445.7|31425.7|31449.5|31429.5|31450.9|31430.9|31445.4|31425.4|25
1642584970000|2022-01-19 09:36:10|31449.4|31429.4|31449.5|31429.5|31450|31430|31448.8|31428.8|19
1642584980000|2022-01-19 09:36:20|31449.6|31429.6|31448.3|31428.3|31449.8|31429.8|31448.3|31428.3|20
1642584990000|2022-01-19 09:36:30|31447.9|31427.9|31434.2|31414.2|31448.2|31428.2|31433.3|31413.3|31
1642585000000|2022-01-19 09:36:40|31433.8|31413.8|31445.7|31425.7|31471|31433.8|31433|31410.2|37
1642585010000|2022-01-19 09:36:50|31445.8|31425.8|31446.6|31426.6|31446.6|31426.6|31444.7|31424.7|23
1642585020000|2022-01-19 09:37:00|31446.4|31426.4|31445.8|31425.8|31447.9|31427.9|31444.3|31424.3|27
1642585030000|2022-01-19 09:37:10|31446|31426|31446.9|31426.9|31447|31427|31442|31422|34
1642585040000|2022-01-19 09:37:20|31443.1|31423.1|31441.1|31421.1|31445.2|31425.2|31439.4|31419.4|34
1642585050000|2022-01-19 09:37:30|31441.3|31421.3|31438.8|31418.8|31441.9|31421.9|31438.3|31418.3|25
1642585060000|2022-01-19 09:37:40|31438.9|31418.9|31438.9|31418.9|31440.7|31420.7|31438.4|31418.4|28
1642585070000|2022-01-19 09:37:50|31439.1|31419.1|31440.6|31420.6|31440.6|31420.6|31439.1|31419.1|20
1642585080000|2022-01-19 09:38:00|31440.5|31420.5|31440|31420|31440.6|31420.6|31439|31419|24
1642585090000|2022-01-19 09:38:10|31441|31421|31440.6|31420.6|31441.1|31421.1|31440.5|31420.5|13
1642585100000|2022-01-19 09:38:20|31440.8|31420.8|31439.6|31419.6|31441.1|31421.1|31439.5|31419.5|12
1642585110000|2022-01-19 09:38:30|31439.5|31419.5|31438.8|31418.8|31440.1|31420.1|31438.3|31418.3|14
1642585120000|2022-01-19 09:38:40|31438.6|31418.6|31439.2|31419.2|31439.5|31419.5|31438.5|31418.5|12
1642585130000|2022-01-19 09:38:50|31439.3|31419.3|31439.3|31419.3|31439.4|31419.4|31438.8|31418.8|7
1642585140000|2022-01-19 09:39:00|31440.4|31420.4|31442.4|31422.4|31442.7|31422.7|31440.2|31420.2|16
1642585150000|2022-01-19 09:39:10|31442|31422|31442.4|31422.4|31443.3|31423.3|31440.8|31420.8|20
1642585160000|2022-01-19 09:39:20|31442.3|31422.3|31442.7|31422.7|31443.2|31423.2|31442.2|31422.2|21
1642585170000|2022-01-19 09:39:30|31442.6|31422.6|31442.4|31422.4|31442.7|31422.7|31441|31421|28
1642585180000|2022-01-19 09:39:40|31442.6|31422.6|31443.6|31423.6|31445.1|31425.1|31441.7|31421.7|32
1642585190000|2022-01-19 09:39:50|31444.6|31424.6|31447.6|31427.6|31448.5|31428.5|31443.4|31423.4|30
1642585200000|2022-01-19 09:40:00|31447.4|31427.4|31447.6|31427.6|31447.9|31427.9|31446.1|31426.1|14
1642585210000|2022-01-19 09:40:10|31447.7|31427.7|31448.1|31428.1|31450.4|31430.4|31446.5|31426.5|25
1642585220000|2022-01-19 09:40:20|31448|31428|31449.1|31429.1|31449.8|31429.8|31445.8|31425.8|26
1642585230000|2022-01-19 09:40:30|31448.2|31428.2|31449.6|31429.6|31450.1|31430.1|31447.8|31427.8|10
1642585240000|2022-01-19 09:40:40|31449.5|31429.5|31449.8|31429.8|31450.3|31430.3|31449|31429|17
1642585250000|2022-01-19 09:40:50|31450.2|31430.2|31436.3|31386.3|31451.6|31431.6|31418.2|31384.1|29
1642585260000|2022-01-19 09:41:00|31436.8|31386.8|31423.4|31403.4|31441.1|31407.7|31416|31385.3|35
1642585270000|2022-01-19 09:41:10|31423.2|31403.2|31442.1|31392.1|31442.8|31409.7|31423.2|31386.7|31
1642585280000|2022-01-19 09:41:20|31441.3|31391.3|31441.1|31391.1|31444.9|31394.9|31440.7|31390.7|24
1642585290000|2022-01-19 09:41:30|31445.5|31395.5|31427.1|31407.1|31445.8|31409.2|31426|31395.2|27
1642585300000|2022-01-19 09:41:40|31426.9|31406.9|31430.1|31410.1|31430.6|31410.6|31426.9|31406.9|24
1642585310000|2022-01-19 09:41:50|31429.2|31409.2|31445.2|31395.2|31445.5|31410|31427.6|31393.6|27
1642585320000|2022-01-19 09:42:00|31445.5|31395.5|31432.2|31412.2|31449.7|31415.2|31430.1|31393.6|35
1642585330000|2022-01-19 09:42:10|31432.6|31412.6|31429.8|31409.8|31433.6|31413.6|31429.3|31409.3|30
1642585340000|2022-01-19 09:42:20|31431.3|31411.3|31448.2|31398.2|31448.5|31411.3|31431|31394.6|22
1642585350000|2022-01-19 09:42:30|31447.9|31397.9|31445|31395|31447.9|31413.4|31427.4|31392.6|27
1642585360000|2022-01-19 09:42:40|31446.2|31396.2|31428.6|31408.6|31446.2|31409.9|31427.6|31394.9|24
1642585370000|2022-01-19 09:42:50|31429|31409|31428.9|31408.9|31430|31410|31428.1|31408.1|24
1642585380000|2022-01-19 09:43:00|31429|31409|31428.9|31408.9|31430.8|31410.8|31428|31408|24
1642585390000|2022-01-19 09:43:10|31431|31411|31424.9|31404.9|31431|31411|31423.2|31403.2|31
1642585400000|2022-01-19 09:43:20|31423.8|31403.8|31424.6|31404.6|31425.4|31405.4|31422.9|31402.9|22
1642585410000|2022-01-19 09:43:30|31424.7|31404.7|31423.9|31403.9|31424.7|31404.7|31422.8|31402.8|15
1642585420000|2022-01-19 09:43:40|31424.1|31404.1|31422.5|31402.5|31424.6|31404.6|31422|31402|19
1642585430000|2022-01-19 09:43:50|31422.4|31402.4|31422.2|31402.2|31423.4|31403.4|31421.5|31401.5|22
1642585440000|2022-01-19 09:44:00|31422|31402|31424.9|31404.9|31425.1|31405.1|31422|31402|21
1642585450000|2022-01-19 09:44:10|31424.8|31404.8|31430.1|31410.1|31430.1|31410.1|31422|31402|25
1642585460000|2022-01-19 09:44:20|31429.3|31409.3|31435.8|31415.8|31451.5|31416.7|31428.6|31399.6|34
1642585470000|2022-01-19 09:44:30|31436.3|31416.3|31452.7|31402.7|31452.7|31417.9|31435.3|31401.2|32
1642585480000|2022-01-19 09:44:40|31452.5|31402.5|31437.2|31417.2|31453.7|31418.2|31435.5|31401.6|29
1642585490000|2022-01-19 09:44:50|31437.1|31417.1|31443.3|31423.3|31443.4|31423.4|31436.1|31416.1|27
1642585500000|2022-01-19 09:45:00|31443.6|31423.6|31442.9|31422.9|31444.2|31424.2|31442.2|31422.2|23
1642585510000|2022-01-19 09:45:10|31442.8|31422.8|31444.7|31424.7|31444.7|31424.7|31442.2|31422.2|15
1642585520000|2022-01-19 09:45:20|31445.8|31425.8|31444.4|31424.4|31446|31426|31444.3|31424.3|14
1642585530000|2022-01-19 09:45:30|31444.3|31424.3|31445.3|31425.3|31445.3|31425.3|31443.4|31423.4|15
1642585540000|2022-01-19 09:45:40|31444.9|31424.9|31443.5|31423.5|31444.9|31424.9|31443.4|31423.4|21
1642585550000|2022-01-19 09:45:50|31443.4|31423.4|31442.9|31422.9|31443.8|31423.8|31442.9|31422.9|14
1642585560000|2022-01-19 09:46:00|31444.1|31424.1|31442.3|31422.3|31444.1|31424.1|31442.3|31422.3|19
1642585570000|2022-01-19 09:46:10|31442.5|31422.5|31438.1|31418.1|31442.5|31422.5|31438.1|31418.1|24
1642585580000|2022-01-19 09:46:20|31438.8|31418.8|31436.3|31416.3|31439.1|31419.1|31435.9|31415.9|28
1642585590000|2022-01-19 09:46:30|31435.8|31415.8|31436.7|31416.7|31437.8|31417.8|31435.3|31415.3|25
1642585600000|2022-01-19 09:46:40|31436.9|31416.9|31437.4|31417.4|31438.7|31418.7|31435.8|31415.8|21
1642585610000|2022-01-19 09:46:50|31437.2|31417.2|31439.6|31419.6|31440.5|31420.5|31437.1|31417.1|24
1642585620000|2022-01-19 09:47:00|31439.2|31419.2|31439.5|31419.5|31439.9|31419.9|31439|31419|19
1642585630000|2022-01-19 09:47:10|31439.6|31419.6|31439.4|31419.4|31440|31420|31437.3|31417.3|28
1642585640000|2022-01-19 09:47:20|31439.5|31419.5|31439.7|31419.7|31439.8|31419.8|31438.7|31418.7|22
1642585650000|2022-01-19 09:47:30|31439.5|31419.5|31441|31421|31441.7|31421.7|31439|31419|19
1642585660000|2022-01-19 09:47:40|31441.1|31421.1|31442.3|31422.3|31442.6|31422.6|31441.1|31421.1|24
1642585670000|2022-01-19 09:47:50|31442.5|31422.5|31441.1|31421.1|31442.5|31422.5|31441|31421|18
1642585680000|2022-01-19 09:48:00|31441.7|31421.7|31440.3|31420.3|31441.7|31421.7|31440.3|31420.3|18
1642585690000|2022-01-19 09:48:10|31440.7|31420.7|31441.7|31421.7|31441.7|31421.7|31440.3|31420.3|15
1642585700000|2022-01-19 09:48:20|31441.6|31421.6|31441.6|31421.6|31441.6|31421.6|31441.1|31421.1|16
1642585710000|2022-01-19 09:48:30|31441.5|31421.5|31441.7|31421.7|31441.8|31421.8|31440.1|31420.1|11
1642585720000|2022-01-19 09:48:40|31441.8|31421.8|31439.6|31419.6|31442|31422|31439.1|31419.1|12
1642585730000|2022-01-19 09:48:50|31439.7|31419.7|31440.9|31420.9|31441|31421|31439.3|31419.3|8
1642585740000|2022-01-19 09:49:00|31441|31421|31439.5|31419.5|31441.6|31421.6|31439.5|31419.5|13
1642585750000|2022-01-19 09:49:10|31439.7|31419.7|31440.2|31420.2|31440.9|31420.9|31439.4|31419.4|23
1642585760000|2022-01-19 09:49:20|31440.4|31420.4|31441.7|31421.7|31441.9|31421.9|31440.4|31420.4|10
1642585770000|2022-01-19 09:49:30|31441.8|31421.8|31441|31421|31441.8|31421.8|31440.8|31420.8|8
1642585780000|2022-01-19 09:49:40|31441.4|31421.4|31445.3|31425.3|31445.5|31425.5|31441.4|31421.4|22
1642585790000|2022-01-19 09:49:50|31445.5|31425.5|31444.9|31424.9|31445.5|31425.5|31443.7|31423.7|18
1642585800000|2022-01-19 09:50:00|31445.3|31425.3|31444.3|31424.3|31445.3|31425.3|31444.1|31424.1|16
1642585810000|2022-01-19 09:50:10|31444.2|31424.2|31445.7|31425.7|31445.7|31425.7|31444.2|31424.2|12
1642585820000|2022-01-19 09:50:20|31445.6|31425.6|31445.2|31425.2|31445.7|31425.7|31444.7|31424.7|13
1642585830000|2022-01-19 09:50:30|31445.3|31425.3|31446.6|31426.6|31447.2|31427.2|31444.3|31424.3|18
1642585840000|2022-01-19 09:50:40|31446.9|31426.9|31448.5|31428.5|31448.8|31428.8|31446.4|31426.4|18
1642585850000|2022-01-19 09:50:50|31448.9|31428.9|31448.5|31428.5|31449|31429|31448.4|31428.4|12
1642585860000|2022-01-19 09:51:00|31448.9|31428.9|31445.4|31425.4|31448.9|31428.9|31445.1|31425.1|22
1642585870000|2022-01-19 09:51:10|31445.5|31425.5|31445.4|31425.4|31445.6|31425.6|31445.1|31425.1|9
1642585880000|2022-01-19 09:51:20|31446.3|31426.3|31446.1|31426.1|31446.3|31426.3|31445.8|31425.8|10
1642585890000|2022-01-19 09:51:30|31445.8|31425.8|31446.3|31426.3|31446.3|31426.3|31445.3|31425.3|14
1642585900000|2022-01-19 09:51:40|31446.2|31426.2|31445.9|31425.9|31446.3|31426.3|31445.7|31425.7|10
1642585910000|2022-01-19 09:51:50|31446|31426|31446.5|31426.5|31447.2|31427.2|31445.5|31425.5|19
1642585920000|2022-01-19 09:52:00|31446.9|31426.9|31445.9|31425.9|31447.2|31427.2|31445.6|31425.6|21
1642585930000|2022-01-19 09:52:10|31446.1|31426.1|31445.7|31425.7|31446.1|31426.1|31444.7|31424.7|17
1642585940000|2022-01-19 09:52:20|31445.3|31425.3|31445.7|31425.7|31445.7|31425.7|31445.1|31425.1|16
1642585950000|2022-01-19 09:52:30|31445.8|31425.8|31444|31424|31445.8|31425.8|31443.7|31423.7|24
1642585960000|2022-01-19 09:52:40|31443.8|31423.8|31444.5|31424.5|31444.6|31424.6|31442.5|31422.5|13
1642585970000|2022-01-19 09:52:50|31444.8|31424.8|31444.2|31424.2|31444.8|31424.8|31443.8|31423.8|8
1642585980000|2022-01-19 09:53:00|31444.1|31424.1|31442.8|31422.8|31444.1|31424.1|31442.6|31422.6|11
1642585990000|2022-01-19 09:53:10|31442.9|31422.9|31445.2|31425.2|31445.4|31425.4|31442.6|31422.6|16
1642586000000|2022-01-19 09:53:20|31445.3|31425.3|31446.7|31426.7|31446.8|31426.8|31444.7|31424.7|20
1642586010000|2022-01-19 09:53:30|31446.5|31426.5|31447.3|31427.3|31447.4|31427.4|31446.5|31426.5|12
1642586020000|2022-01-19 09:53:40|31447|31427|31447.8|31427.8|31447.9|31427.9|31446.6|31426.6|17
1642586030000|2022-01-19 09:53:50|31448.1|31428.1|31448.5|31428.5|31449|31429|31447.9|31427.9|12
1642586040000|2022-01-19 09:54:00|31448.4|31428.4|31448.6|31428.6|31448.9|31428.9|31448.4|31428.4|8
1642586050000|2022-01-19 09:54:10|31448.4|31428.4|31448.3|31428.3|31448.6|31428.6|31447.4|31427.4|9
1642586060000|2022-01-19 09:54:20|31448.4|31428.4|31449|31429|31449|31429|31448.3|31428.3|11
1642586070000|2022-01-19 09:54:30|31448.4|31428.4|31448.7|31428.7|31449.2|31429.2|31448|31428|16
1642586080000|2022-01-19 09:54:40|31449.1|31429.1|31448.2|31428.2|31449.2|31429.2|31448.2|31428.2|16
1642586090000|2022-01-19 09:54:50|31448.3|31428.3|31449.6|31429.6|31449.6|31429.6|31448.1|31428.1|16
1642586100000|2022-01-19 09:55:00|31449.5|31429.5|31450.7|31430.7|31450.7|31430.7|31446.4|31426.4|21
1642586110000|2022-01-19 09:55:10|31450.4|31430.4|31450.3|31430.3|31450.8|31430.8|31449.6|31429.6|23
1642586120000|2022-01-19 09:55:20|31450.5|31430.5|31449.8|31429.8|31450.6|31430.6|31449.3|31429.3|16
1642586130000|2022-01-19 09:55:30|31449.6|31429.6|31446.7|31426.7|31450|31430|31446.4|31426.4|15
1642586140000|2022-01-19 09:55:40|31446.8|31426.8|31445.3|31425.3|31446.8|31426.8|31444.3|31424.3|30
1642586150000|2022-01-19 09:55:50|31445.4|31425.4|31447.6|31427.6|31447.8|31427.8|31445.4|31425.4|16
1642586160000|2022-01-19 09:56:00|31447.8|31427.8|31449|31429|31449|31429|31447.2|31427.2|20
1642586170000|2022-01-19 09:56:10|31449.2|31429.2|31449.4|31429.4|31450.3|31430.3|31449.2|31429.2|15
1642586180000|2022-01-19 09:56:20|31449.5|31429.5|31446|31426|31449.5|31429.5|31446|31426|12
1642586190000|2022-01-19 09:56:30|31445.4|31425.4|31446.1|31426.1|31446.1|31426.1|31444.5|31424.5|13
1642586200000|2022-01-19 09:56:40|31446.4|31426.4|31446.7|31426.7|31447.3|31427.3|31445.9|31425.9|21
1642586210000|2022-01-19 09:56:50|31446.2|31426.2|31447.3|31427.3|31447.5|31427.5|31445.6|31425.6|21
1642586220000|2022-01-19 09:57:00|31447.2|31427.2|31449.1|31429.1|31449.8|31429.8|31446.3|31426.3|22
1642586230000|2022-01-19 09:57:10|31449.6|31429.6|31449.3|31429.3|31450.1|31430.1|31448.9|31428.9|22
1642586240000|2022-01-19 09:57:20|31449.5|31429.5|31447.5|31427.5|31449.5|31429.5|31447.3|31427.3|11
1642586250000|2022-01-19 09:57:30|31447.6|31427.6|31447.6|31427.6|31448.3|31428.3|31446.3|31426.3|15
1642586260000|2022-01-19 09:57:40|31447.4|31427.4|31447.3|31427.3|31448.1|31428.1|31446.3|31426.3|17
1642586270000|2022-01-19 09:57:50|31447.2|31427.2|31447.5|31427.5|31447.5|31427.5|31446.9|31426.9|12
1642586280000|2022-01-19 09:58:00|31448.3|31428.3|31448.7|31428.7|31448.8|31428.8|31448|31428|14
1642586290000|2022-01-19 09:58:10|31448.8|31428.8|31447.8|31427.8|31448.9|31428.9|31447.8|31427.8|14
1642586300000|2022-01-19 09:58:20|31447.9|31427.9|31447|31427|31448.3|31428.3|31446.9|31426.9|18
1642586310000|2022-01-19 09:58:30|31446.3|31426.3|31446.5|31426.5|31447|31427|31446|31426|24
1642586320000|2022-01-19 09:58:40|31446.6|31426.6|31445.8|31425.8|31446.8|31426.8|31445.2|31425.2|13
1642586330000|2022-01-19 09:58:50|31445.7|31425.7|31441.6|31421.6|31446|31426|31441.6|31421.6|22
1642586340000|2022-01-19 09:59:00|31442.5|31422.5|31446|31426|31446.2|31426.2|31442.5|31422.5|19
1642586350000|2022-01-19 09:59:10|31446.1|31426.1|31447.9|31427.9|31448|31428|31445.5|31425.5|17
1642586360000|2022-01-19 09:59:20|31448|31428|31450.8|31430.8|31451.6|31431.6|31448|31428|18
1642586370000|2022-01-19 09:59:30|31450.7|31430.7|31450|31430|31451.6|31431.6|31449.5|31429.5|20
1642586380000|2022-01-19 09:59:40|31449.9|31429.9|31449.5|31429.5|31449.9|31429.9|31449.1|31429.1|9
1642586390000|2022-01-19 09:59:50|31449.4|31429.4|31448.7|31428.7|31449.4|31429.4|31448.6|31428.6|18
1642586400000|2022-01-19 10:00:00|31449|31429|31447.6|31427.6|31449.1|31429.1|31447.5|31427.5|16
1642586410000|2022-01-19 10:00:10|31447|31427|31445.8|31425.8|31447|31427|31444.7|31424.7|23
1642586420000|2022-01-19 10:00:20|31445.9|31425.9|31413.9|31393.9|31446.2|31426.2|31413.9|31377.6|34
1642586430000|2022-01-19 10:00:30|31414.2|31394.2|31416.3|31396.3|31430.8|31399.1|31412.9|31380.8|34
1642586440000|2022-01-19 10:00:40|31416|31396|31420.3|31400.3|31433.2|31402|31416|31382.7|30
1642586450000|2022-01-19 10:00:50|31420.5|31400.5|31421.3|31401.3|31434.3|31401.9|31418.2|31384.3|29
1642586460000|2022-01-19 10:01:00|31421.4|31401.4|31413.6|31393.6|31421.5|31401.5|31413.6|31393.6|27
1642586470000|2022-01-19 10:01:10|31412.3|31392.3|31412.5|31392.5|31414.2|31394.2|31411.1|31391.1|28
1642586480000|2022-01-19 10:01:20|31412.1|31392.1|31409.2|31389.2|31412.1|31392.1|31408.7|31388.7|28
1642586490000|2022-01-19 10:01:30|31409.5|31389.5|31407|31387|31409.5|31389.5|31406.8|31386.8|20
1642586500000|2022-01-19 10:01:40|31406.8|31386.8|31406|31386|31407.5|31387.5|31403.8|31383.8|33
1642586510000|2022-01-19 10:01:50|31405.3|31385.3|31404.2|31384.2|31406.7|31386.7|31404.2|31384.2|27
1642586520000|2022-01-19 10:02:00|31404|31384|31406.1|31386.1|31407|31387|31404|31384|26
1642586530000|2022-01-19 10:02:10|31406.2|31386.2|31405.1|31385.1|31406.6|31386.6|31405.1|31385.1|22
1642586540000|2022-01-19 10:02:20|31405.3|31385.3|31401.5|31381.5|31405.7|31385.7|31401.5|31381.5|19
1642586550000|2022-01-19 10:02:30|31401.9|31381.9|31399.7|31379.7|31402|31382|31399.7|31379.7|25
1642586560000|2022-01-19 10:02:40|31399.9|31379.9|31400.7|31380.7|31402.3|31382.3|31399.9|31379.9|20
1642586570000|2022-01-19 10:02:50|31400.5|31380.5|31400|31380|31401.1|31381.1|31399.9|31379.9|21
1642586580000|2022-01-19 10:03:00|31400.3|31380.3|31403.6|31383.6|31403.7|31383.7|31399.9|31379.9|29
1642586590000|2022-01-19 10:03:10|31402.7|31382.7|31403.3|31383.3|31404.2|31384.2|31402.7|31382.7|20
1642586600000|2022-01-19 10:03:20|31403.4|31383.4|31404|31384|31404|31384|31403.4|31383.4|18
1642586610000|2022-01-19 10:03:30|31403.9|31383.9|31405.3|31385.3|31405.7|31385.7|31403|31383|22
1642586620000|2022-01-19 10:03:40|31404.4|31384.4|31404.8|31384.8|31405.4|31385.4|31404.4|31384.4|10
1642586630000|2022-01-19 10:03:50|31405|31385|31407.4|31387.4|31407.4|31387.4|31405|31385|18
1642586640000|2022-01-19 10:04:00|31407.1|31387.1|31407.7|31387.7|31408|31388|31406.4|31386.4|20
1642586650000|2022-01-19 10:04:10|31407.9|31387.9|31409.2|31389.2|31409.8|31389.8|31407.7|31387.7|22
1642586660000|2022-01-19 10:04:20|31408.6|31388.6|31409.7|31389.7|31410.8|31390.8|31408.6|31388.6|24
1642586670000|2022-01-19 10:04:30|31409.6|31389.6|31410|31390|31411.7|31391.7|31409.4|31389.4|26
1642586680000|2022-01-19 10:04:40|31412.9|31392.9|31414|31394|31415.4|31395.4|31412.7|31392.7|26
1642586690000|2022-01-19 10:04:50|31414.2|31394.2|31412.4|31392.4|31414.6|31394.6|31412.1|31392.1|15
1642586700000|2022-01-19 10:05:00|31412.5|31392.5|31411.1|31391.1|31413.3|31393.3|31410.5|31390.5|25
1642586710000|2022-01-19 10:05:10|31411.3|31391.3|31410.1|31390.1|31412.4|31392.4|31409.9|31389.9|19
1642586720000|2022-01-19 10:05:20|31409.9|31389.9|31408.9|31388.9|31410.7|31390.7|31408.6|31388.6|16
1642586730000|2022-01-19 10:05:30|31409.2|31389.2|31408.6|31388.6|31410.5|31390.5|31408.6|31388.6|18
1642586740000|2022-01-19 10:05:40|31408.5|31388.5|31408.4|31388.4|31409.2|31389.2|31407.9|31387.9|15
1642586750000|2022-01-19 10:05:50|31408.5|31388.5|31409.1|31389.1|31409.1|31389.1|31408|31388|18
1642586760000|2022-01-19 10:06:00|31409.3|31389.3|31407.3|31387.3|31409.3|31389.3|31405.9|31385.9|29
1642586770000|2022-01-19 10:06:10|31407.7|31387.7|31405.6|31385.6|31407.7|31387.7|31405.6|31385.6|13
1642586780000|2022-01-19 10:06:20|31405.8|31385.8|31405.5|31385.5|31407.1|31387.1|31404.2|31384.2|29
1642586790000|2022-01-19 10:06:30|31405.3|31385.3|31409.1|31389.1|31409.3|31389.3|31405.3|31385.3|19
1642586800000|2022-01-19 10:06:40|31407.9|31387.9|31408.2|31388.2|31408.6|31388.6|31407.6|31387.6|27
1642586810000|2022-01-19 10:06:50|31408.1|31388.1|31406.9|31386.9|31408.1|31388.1|31406.9|31386.9|18
1642586820000|2022-01-19 10:07:00|31407|31387|31407.3|31387.3|31408|31388|31406.9|31386.9|13
1642586830000|2022-01-19 10:07:10|31407.4|31387.4|31406|31386|31408.9|31388.9|31406|31386|15
1642586840000|2022-01-19 10:07:20|31406.1|31386.1|31405.2|31385.2|31406.3|31386.3|31405.1|31385.1|16
1642586850000|2022-01-19 10:07:30|31405.1|31385.1|31404.6|31384.6|31405.3|31385.3|31404.3|31384.3|15
1642586860000|2022-01-19 10:07:40|31404.7|31384.7|31403.1|31383.1|31405.7|31385.7|31402.7|31382.7|12
1642586870000|2022-01-19 10:07:50|31403.2|31383.2|31404.5|31384.5|31404.8|31384.8|31401.9|31381.9|16
1642586880000|2022-01-19 10:08:00|31405.4|31385.4|31403.2|31383.2|31405.4|31385.4|31403.2|31383.2|7
1642586890000|2022-01-19 10:08:10|31403.7|31383.7|31406|31386|31406.1|31386.1|31403.1|31383.1|23
1642586900000|2022-01-19 10:08:20|31405.6|31385.6|31405.1|31385.1|31406.2|31386.2|31404.6|31384.6|18
1642586910000|2022-01-19 10:08:30|31405|31385|31404.7|31384.7|31405|31385|31404.3|31384.3|17
1642586920000|2022-01-19 10:08:40|31404.8|31384.8|31405.2|31385.2|31405.2|31385.2|31404.8|31384.8|5
1642586930000|2022-01-19 10:08:50|31405|31385|31406|31386|31406|31386|31404.9|31384.9|12
1642586940000|2022-01-19 10:09:00|31405.9|31385.9|31405.5|31385.5|31406.5|31386.5|31404.8|31384.8|17
1642586950000|2022-01-19 10:09:10|31405.4|31385.4|31405|31385|31405.6|31385.6|31405|31385|9
1642586960000|2022-01-19 10:09:20|31404.9|31384.9|31406.9|31386.9|31406.9|31386.9|31404.9|31384.9|9
1642586970000|2022-01-19 10:09:30|31407|31387|31409.4|31389.4|31409.8|31389.8|31403.9|31383.9|16
1642586980000|2022-01-19 10:09:40|31409|31389|31408.1|31388.1|31411.1|31391.1|31406.3|31386.3|22
1642586990000|2022-01-19 10:09:50|31408.2|31388.2|31407|31387|31410.5|31390.5|31406.5|31386.5|23
1642587000000|2022-01-19 10:10:00|31406.9|31386.9|31407.9|31387.9|31408.5|31388.5|31406.2|31386.2|27
1642587010000|2022-01-19 10:10:10|31407.5|31387.5|31405.3|31385.3|31407.5|31387.5|31404.8|31384.8|20
1642587020000|2022-01-19 10:10:20|31405.1|31385.1|31405.2|31385.2|31406.4|31386.4|31404.8|31384.8|17
1642587030000|2022-01-19 10:10:30|31405.4|31385.4|31405.3|31385.3|31406.2|31386.2|31404.9|31384.9|13
1642587040000|2022-01-19 10:10:40|31405.5|31385.5|31406.4|31386.4|31406.4|31386.4|31405.4|31385.4|15
1642587050000|2022-01-19 10:10:50|31406.9|31386.9|31406.7|31386.7|31407.4|31387.4|31406.7|31386.7|11
1642587060000|2022-01-19 10:11:00|31407|31387|31407.5|31387.5|31407.5|31387.5|31406.7|31386.7|14
1642587070000|2022-01-19 10:11:10|31407.7|31387.7|31406.4|31386.4|31407.8|31387.8|31405|31385|24
1642587080000|2022-01-19 10:11:20|31406.3|31386.3|31406.2|31386.2|31408.8|31388.8|31405.5|31385.5|20
1642587090000|2022-01-19 10:11:30|31406.5|31386.5|31407.8|31387.8|31408|31388|31406.5|31386.5|15
1642587100000|2022-01-19 10:11:40|31407.7|31387.7|31408.2|31388.2|31408.4|31388.4|31406.1|31386.1|15
1642587110000|2022-01-19 10:11:50|31409.2|31389.2|31408.2|31388.2|31409.7|31389.7|31407.8|31387.8|21
1642587120000|2022-01-19 10:12:00|31408.4|31388.4|31407.3|31387.3|31409|31389|31407.3|31387.3|22
1642587130000|2022-01-19 10:12:10|31407.2|31387.2|31408.1|31388.1|31408.3|31388.3|31406.5|31386.5|19
1642587140000|2022-01-19 10:12:20|31410.4|31390.4|31410.8|31390.8|31412.1|31392.1|31409.4|31389.4|22
1642587150000|2022-01-19 10:12:30|31410.2|31390.2|31413.2|31393.2|31414.5|31394.5|31410.1|31390.1|32
1642587160000|2022-01-19 10:12:40|31412.5|31392.5|31412.1|31392.1|31414.4|31394.4|31412.1|31392.1|22
1642587170000|2022-01-19 10:12:50|31412.5|31392.5|31412.1|31392.1|31412.5|31392.5|31411.4|31391.4|26
1642587180000|2022-01-19 10:13:00|31412|31392|31412.3|31392.3|31412.5|31392.5|31411.7|31391.7|15
1642587190000|2022-01-19 10:13:10|31412.4|31392.4|31413.2|31393.2|31413.2|31393.2|31411.2|31391.2|22
1642587200000|2022-01-19 10:13:20|31413.3|31393.3|31411.6|31391.6|31413.3|31393.3|31411|31391|20
1642587210000|2022-01-19 10:13:30|31411.3|31391.3|31410.6|31390.6|31414.1|31394.1|31409.9|31389.9|25
1642587220000|2022-01-19 10:13:40|31411.2|31391.2|31458.9|31408.9|31458.9|31408.9|31408.3|31387.4|26
1642587230000|2022-01-19 10:13:50|31457.4|31407.4|31450.7|31400.7|31457.4|31419.5|31438.1|31398.3|36
1642587240000|2022-01-19 10:14:00|31436.3|31416.3|31437.3|31417.3|31437.3|31417.3|31434.9|31414.9|19
1642587250000|2022-01-19 10:14:10|31437.1|31417.1|31437.9|31417.9|31440.2|31420.2|31437.1|31417.1|25
1642587260000|2022-01-19 10:14:20|31438|31418|31438.2|31418.2|31439.6|31419.6|31437.6|31417.6|23
1642587270000|2022-01-19 10:14:30|31438.7|31418.7|31453.6|31403.6|31454.6|31418.7|31436|31400.6|26
1642587280000|2022-01-19 10:14:40|31453.5|31403.5|31456.5|31406.5|31457.6|31421.6|31441.6|31403|22
1642587290000|2022-01-19 10:14:50|31457.2|31407.2|31451.7|31401.7|31457.3|31407.3|31451.7|31401.7|26
1642587300000|2022-01-19 10:15:00|31452.4|31402.4|31446|31396|31453.8|31415.1|31429.9|31393.9|33
1642587310000|2022-01-19 10:15:10|31430.6|31410.6|31423.3|31403.3|31441.7|31411.3|31422.6|31389.7|33
1642587320000|2022-01-19 10:15:20|31422.3|31402.3|31426|31406|31440.3|31407.5|31419.8|31386.8|33
1642587330000|2022-01-19 10:15:30|31425.5|31405.5|31427|31407|31427.2|31407.2|31423.8|31403.8|24
1642587340000|2022-01-19 10:15:40|31426.8|31406.8|31427.9|31407.9|31428.3|31408.3|31426|31406|21
1642587350000|2022-01-19 10:15:50|31428.2|31408.2|31427.4|31407.4|31428.4|31408.4|31426.8|31406.8|19
1642587360000|2022-01-19 10:16:00|31427.1|31407.1|31427.1|31407.1|31427.1|31407.1|31424.3|31404.3|23
1642587370000|2022-01-19 10:16:10|31427.9|31407.9|31463.5|31413.5|31463.5|31425.4|31427.3|31396.7|36
1642587380000|2022-01-19 10:16:20|31463.6|31413.6|31463|31413|31463.7|31413.7|31461.5|31411.5|26
1642587390000|2022-01-19 10:16:30|31463.3|31413.3|31462.1|31412.1|31463.4|31413.4|31461.9|31411.9|17
1642587400000|2022-01-19 10:16:40|31462.2|31412.2|31459.2|31409.2|31462.2|31426.8|31446.8|31408.8|21
1642587410000|2022-01-19 10:16:50|31459.6|31409.6|31456.8|31406.8|31459.7|31409.7|31456.8|31406.8|22
1642587420000|2022-01-19 10:17:00|31456.5|31406.5|31456.4|31406.4|31458.4|31408.4|31455.3|31405.3|17
1642587430000|2022-01-19 10:17:10|31456.7|31406.7|31455.3|31405.3|31459|31409|31454.6|31404.6|26
1642587440000|2022-01-19 10:17:20|31455|31405|31454.8|31404.8|31457.3|31407.3|31454.1|31404.1|20
1642587450000|2022-01-19 10:17:30|31454.9|31404.9|31453|31403|31455|31405|31452.8|31402.8|15
1642587460000|2022-01-19 10:17:40|31452.9|31402.9|31456.4|31406.4|31457|31407|31452.9|31402.9|19
1642587470000|2022-01-19 10:17:50|31457|31407|31455.8|31405.8|31457|31407|31454|31404|24
1642587480000|2022-01-19 10:18:00|31456.2|31406.2|31456.6|31406.6|31456.6|31406.6|31455.6|31405.6|17
1642587490000|2022-01-19 10:18:10|31456.1|31406.1|31455.4|31405.4|31456.1|31406.1|31455|31405|16
1642587500000|2022-01-19 10:18:20|31455.5|31405.5|31457.9|31407.9|31458.2|31408.2|31455|31405|21
1642587510000|2022-01-19 10:18:30|31458|31408|31458|31408|31458|31408|31456.8|31406.8|16
1642587520000|2022-01-19 10:18:40|31461.4|31411.4|31457.6|31407.6|31461.4|31411.4|31457.6|31407.6|21
1642587530000|2022-01-19 10:18:50|31458|31408|31447|31427|31458.6|31427|31444.3|31407|26
1642587540000|2022-01-19 10:19:00|31447.2|31427.2|31445.9|31425.9|31447.3|31427.3|31445.6|31425.6|16
1642587550000|2022-01-19 10:19:10|31446.1|31426.1|31448|31428|31448|31428|31446.1|31426.1|13
1642587560000|2022-01-19 10:19:20|31447.9|31427.9|31472|31422|31472.5|31429.1|31447.8|31413.9|17
1642587570000|2022-01-19 10:19:30|31472.3|31422.3|31454.8|31434.8|31472.8|31435.5|31451.1|31416.6|29
1642587580000|2022-01-19 10:19:40|31454.6|31434.6|31466.1|31416.1|31469.3|31434.6|31454.6|31416.1|30
1642587590000|2022-01-19 10:19:50|31466.2|31416.2|31447.3|31427.3|31466.4|31432.1|31446.7|31416.2|20
1642587600000|2022-01-19 10:20:00|31447.1|31427.1|31445.7|31425.7|31447.5|31427.5|31444.9|31424.9|25
1642587610000|2022-01-19 10:20:10|31446.6|31426.6|31446.9|31426.9|31464.3|31427.1|31446|31413.1|19
1642587620000|2022-01-19 10:20:20|31446.8|31426.8|31447.3|31427.3|31447.4|31427.4|31446.1|31426.1|14
1642587630000|2022-01-19 10:20:30|31447.4|31427.4|31461.8|31411.8|31462|31430.6|31447.3|31411.8|27
1642587640000|2022-01-19 10:20:40|31462.5|31412.5|31447.6|31427.6|31463.2|31429.9|31446.6|31412.2|32
1642587650000|2022-01-19 10:20:50|31448.2|31428.2|31449.7|31429.7|31449.8|31429.8|31446.9|31426.9|22
1642587660000|2022-01-19 10:21:00|31449.6|31429.6|31451.1|31431.1|31465.8|31434.3|31449.4|31415.8|32
1642587670000|2022-01-19 10:21:10|31452.9|31432.9|31454.9|31434.9|31454.9|31434.9|31450.3|31430.3|23
1642587680000|2022-01-19 10:21:20|31454.3|31434.3|31451.9|31431.9|31454.3|31434.3|31451.9|31431.9|22
1642587690000|2022-01-19 10:21:30|31452.4|31432.4|31452.3|31432.3|31452.7|31432.7|31451.8|31431.8|22
1642587700000|2022-01-19 10:21:40|31452.4|31432.4|31454.4|31434.4|31454.4|31434.4|31451.9|31431.9|25
1642587710000|2022-01-19 10:21:50|31451.5|31431.5|31453|31433|31454.6|31434.6|31451.5|31431.5|25
1642587720000|2022-01-19 10:22:00|31452.2|31432.2|31454|31434|31455.4|31435.4|31452.2|31432.2|29
1642587730000|2022-01-19 10:22:10|31452.9|31432.9|31454.3|31434.3|31455.8|31435.8|31451.9|31431.9|20
1642587740000|2022-01-19 10:22:20|31454.6|31434.6|31453.6|31433.6|31454.6|31434.6|31453.5|31433.5|9
1642587750000|2022-01-19 10:22:30|31453.8|31433.8|31456.1|31436.1|31470.7|31437.7|31453.8|31419.4|23
1642587760000|2022-01-19 10:22:40|31456|31436|31460.3|31440.3|31460.9|31440.9|31454.5|31434.5|31
1642587770000|2022-01-19 10:22:50|31460|31440|31461.5|31441.5|31462.2|31442.2|31460|31440|15
1642587780000|2022-01-19 10:23:00|31461.6|31441.6|31462.4|31442.4|31463.3|31443.3|31461|31441|18
1642587790000|2022-01-19 10:23:10|31461.3|31441.3|31457.3|31437.3|31461.3|31441.3|31456.7|31436.7|18
1642587800000|2022-01-19 10:23:20|31456.8|31436.8|31453.2|31433.2|31456.8|31436.8|31453|31433|17
1642587810000|2022-01-19 10:23:30|31453.4|31433.4|31452.3|31432.3|31453.8|31433.8|31452.3|31432.3|22
1642587820000|2022-01-19 10:23:40|31452.2|31432.2|31449.9|31429.9|31453|31433|31449.9|31429.9|26
1642587830000|2022-01-19 10:23:50|31449.6|31429.6|31450.1|31430.1|31451.2|31431.2|31449.6|31429.6|12
1642587840000|2022-01-19 10:24:00|31450.8|31430.8|31452|31432|31463.9|31434|31448.2|31413.9|31
1642587850000|2022-01-19 10:24:10|31456.5|31436.5|31465.9|31445.9|31475.7|31451.5|31449.4|31420.1|34
1642587860000|2022-01-19 10:24:20|31463.1|31443.1|31455.7|31435.7|31477.9|31443.1|31454.9|31422.3|26
1642587870000|2022-01-19 10:24:30|31456|31436|31464.7|31414.7|31465|31436.9|31447.5|31414.7|33
1642587880000|2022-01-19 10:24:40|31465.9|31415.9|31442.2|31422.2|31465.9|31429|31442.2|31412.9|30
1642587890000|2022-01-19 10:24:50|31443.4|31423.4|31454.9|31404.9|31455.1|31423.4|31434|31402.3|31
1642587900000|2022-01-19 10:25:00|31454.8|31404.8|31438.5|31418.5|31456.5|31421.4|31437.3|31404.2|29
1642587910000|2022-01-19 10:25:10|31439|31419|31438.2|31418.2|31439.5|31419.5|31437|31417|25
1642587920000|2022-01-19 10:25:20|31438|31418|31442|31422|31458.8|31422|31436.2|31406.2|26
1642587930000|2022-01-19 10:25:30|31442.2|31422.2|31440.7|31420.7|31458.4|31422.2|31439.4|31405|24
1642587940000|2022-01-19 10:25:40|31441.8|31421.8|31442.7|31422.7|31460.3|31423.9|31439.7|31409.5|24
1642587950000|2022-01-19 10:25:50|31443.4|31423.4|31443.2|31423.2|31458.5|31424.4|31441.9|31408.5|22
1642587960000|2022-01-19 10:26:00|31442.8|31422.8|31441.7|31421.7|31443.3|31423.3|31440.7|31420.7|25
1642587970000|2022-01-19 10:26:10|31441.9|31421.9|31440.5|31420.5|31456.1|31422.1|31439.1|31405.2|24
1642587980000|2022-01-19 10:26:20|31439.1|31419.1|31440.3|31420.3|31441|31421|31439.1|31419.1|16
1642587990000|2022-01-19 10:26:30|31440.5|31420.5|31439.5|31419.5|31440.6|31420.6|31438.3|31418.3|21
1642588000000|2022-01-19 10:26:40|31439.6|31419.6|31439.1|31419.1|31439.8|31419.8|31438.9|31418.9|21
1642588010000|2022-01-19 10:26:50|31439.2|31419.2|31441.2|31421.2|31442|31422|31439.2|31419.2|13
1642588020000|2022-01-19 10:27:00|31441.1|31421.1|31436.6|31416.6|31451.7|31421.1|31435.5|31401.4|28
1642588030000|2022-01-19 10:27:10|31436.5|31416.5|31441.2|31421.2|31444.1|31424.1|31436|31416|25
1642588040000|2022-01-19 10:27:20|31440.1|31420.1|31440.6|31420.6|31441.8|31421.8|31440.1|31420.1|24
1642588050000|2022-01-19 10:27:30|31440.4|31420.4|31439.9|31419.9|31440.8|31420.8|31439.9|31419.9|18
1642588060000|2022-01-19 10:27:40|31439.2|31419.2|31439.8|31419.8|31442.2|31422.2|31438.7|31418.7|23
1642588070000|2022-01-19 10:27:50|31441.3|31421.3|31439.8|31419.8|31443.5|31423.5|31439.4|31419.4|29
1642588080000|2022-01-19 10:28:00|31439.7|31419.7|31440.1|31420.1|31440.7|31420.7|31438.5|31418.5|18
1642588090000|2022-01-19 10:28:10|31440|31420|31439.8|31419.8|31440.7|31420.7|31437.7|31417.7|25
1642588100000|2022-01-19 10:28:20|31440.1|31420.1|31440.7|31420.7|31440.8|31420.8|31439.4|31419.4|19
1642588110000|2022-01-19 10:28:30|31440.5|31420.5|31438.6|31418.6|31440.5|31420.5|31438.4|31418.4|18
1642588120000|2022-01-19 10:28:40|31438.9|31418.9|31439.4|31419.4|31440.4|31420.4|31437.9|31417.9|16
1642588130000|2022-01-19 10:28:50|31439.8|31419.8|31441.3|31421.3|31443.3|31423.3|31438.8|31418.8|27
1642588140000|2022-01-19 10:29:00|31442.4|31422.4|31441.1|31421.1|31442.9|31422.9|31440.3|31420.3|20
1642588150000|2022-01-19 10:29:10|31441.4|31421.4|31439.8|31419.8|31441.4|31421.4|31439.8|31419.8|17
1642588160000|2022-01-19 10:29:20|31440|31420|31439.4|31419.4|31440|31420|31435.9|31415.9|19
1642588170000|2022-01-19 10:29:30|31438.9|31418.9|31437|31417|31438.9|31418.9|31434.4|31414.4|23
1642588180000|2022-01-19 10:29:40|31437.2|31417.2|31439.6|31419.6|31441|31421|31437.2|31417.2|22
1642588190000|2022-01-19 10:29:50|31439.2|31419.2|31438.1|31418.1|31439.4|31419.4|31436.7|31416.7|13
1642588200000|2022-01-19 10:30:00|31438|31418|31440.8|31420.8|31441.8|31421.8|31438|31418|22
1642588210000|2022-01-19 10:30:10|31440.7|31420.7|31441.7|31421.7|31441.7|31421.7|31440.2|31420.2|16
1642588220000|2022-01-19 10:30:20|31441.5|31421.5|31442.4|31422.4|31442.8|31422.8|31441.3|31421.3|21
1642588230000|2022-01-19 10:30:30|31442.5|31422.5|31442.5|31422.5|31442.8|31422.8|31441|31421|18
1642588240000|2022-01-19 10:30:40|31442.3|31422.3|31445|31425|31445.6|31425.6|31440.9|31420.9|25
1642588250000|2022-01-19 10:30:50|31442.7|31422.7|31443.6|31423.6|31444.8|31424.8|31442.4|31422.4|15
1642588260000|2022-01-19 10:31:00|31443.5|31423.5|31444.3|31424.3|31445.1|31425.1|31443|31423|16
1642588270000|2022-01-19 10:31:10|31444.8|31424.8|31442.3|31422.3|31444.8|31424.8|31441.8|31421.8|16
1642588280000|2022-01-19 10:31:20|31442.7|31422.7|31442.4|31422.4|31443.5|31423.5|31442.1|31422.1|12
1642588290000|2022-01-19 10:31:30|31442.5|31422.5|31443.7|31423.7|31444.2|31424.2|31441.2|31421.2|19
1642588300000|2022-01-19 10:31:40|31443.4|31423.4|31443.4|31423.4|31446.2|31426.2|31442.2|31422.2|21
1642588310000|2022-01-19 10:31:50|31443.6|31423.6|31444.8|31424.8|31444.8|31424.8|31443.6|31423.6|13
1642588320000|2022-01-19 10:32:00|31445.8|31425.8|31444.2|31424.2|31446|31426|31442.2|31422.2|22
1642588330000|2022-01-19 10:32:10|31444.4|31424.4|31443.4|31423.4|31445|31425|31442.7|31422.7|23
1642588340000|2022-01-19 10:32:20|31443.2|31423.2|31441.5|31421.5|31443.5|31423.5|31441.5|31421.5|22
1642588350000|2022-01-19 10:32:30|31441.8|31421.8|31441.8|31421.8|31442.7|31422.7|31440.1|31420.1|24
1642588360000|2022-01-19 10:32:40|31440.9|31420.9|31438.9|31418.9|31441.3|31421.3|31438.9|31418.9|16
1642588370000|2022-01-19 10:32:50|31438.4|31418.4|31438.9|31418.9|31438.9|31418.9|31437.4|31417.4|13
1642588380000|2022-01-19 10:33:00|31436.4|31416.4|31437.9|31417.9|31438.7|31418.7|31436.4|31416.4|28
1642588390000|2022-01-19 10:33:10|31438.1|31418.1|31438.2|31418.2|31438.7|31418.7|31437.5|31417.5|14
1642588400000|2022-01-19 10:33:20|31438|31418|31438.1|31418.1|31438.6|31418.6|31437.9|31417.9|13
1642588410000|2022-01-19 10:33:30|31438.4|31418.4|31438.3|31418.3|31438.8|31418.8|31437|31417|23
1642588420000|2022-01-19 10:33:40|31437.8|31417.8|31436|31416|31438.1|31418.1|31436|31416|18
1642588430000|2022-01-19 10:33:50|31435.8|31415.8|31438.1|31418.1|31438.6|31418.6|31435|31415|19
1642588440000|2022-01-19 10:34:00|31438.2|31418.2|31437.1|31417.1|31439.9|31419.9|31437.1|31417.1|26
1642588450000|2022-01-19 10:34:10|31437.8|31417.8|31437.2|31417.2|31437.8|31417.8|31437.1|31417.1|18
1642588460000|2022-01-19 10:34:20|31437.7|31417.7|31437.6|31417.6|31437.8|31417.8|31436|31416|14
1642588470000|2022-01-19 10:34:30|31437.4|31417.4|31436.8|31416.8|31437.7|31417.7|31434.5|31414.5|24
1642588480000|2022-01-19 10:34:40|31436.1|31416.1|31436.8|31416.8|31437|31417|31435.8|31415.8|26
1642588490000|2022-01-19 10:34:50|31436.3|31416.3|31434.1|31414.1|31436.4|31416.4|31433.5|31413.5|25
1642588500000|2022-01-19 10:35:00|31434.5|31414.5|31433.7|31413.7|31434.5|31414.5|31433.3|31413.3|25
1642588510000|2022-01-19 10:35:10|31433.6|31413.6|31433.5|31413.5|31433.9|31413.9|31433|31413|16
1642588520000|2022-01-19 10:35:20|31433.4|31413.4|31433.2|31413.2|31434.1|31414.1|31432.3|31412.3|20
1642588530000|2022-01-19 10:35:30|31433.4|31413.4|31432.1|31412.1|31433.9|31413.9|31432.1|31412.1|16
1642588540000|2022-01-19 10:35:40|31432.7|31412.7|31432.8|31412.8|31433.4|31413.4|31432.5|31412.5|19
1642588550000|2022-01-19 10:35:50|31433.2|31413.2|31432.7|31412.7|31433.7|31413.7|31432.2|31412.2|21
1642588560000|2022-01-19 10:36:00|31432.8|31412.8|31431.7|31411.7|31432.8|31412.8|31431.5|31411.5|13
1642588570000|2022-01-19 10:36:10|31431.4|31411.4|31433.7|31413.7|31435.1|31415.1|31431.4|31411.4|16
1642588580000|2022-01-19 10:36:20|31433.8|31413.8|31434.2|31414.2|31434.3|31414.3|31433.3|31413.3|16
1642588590000|2022-01-19 10:36:30|31436|31416|31437.3|31417.3|31437.4|31417.4|31436|31416|30
1642588600000|2022-01-19 10:36:40|31437|31417|31436|31416|31437.6|31417.6|31435.1|31415.1|24
1642588610000|2022-01-19 10:36:50|31436.3|31416.3|31434.8|31414.8|31437.2|31417.2|31434.5|31414.5|26
1642588620000|2022-01-19 10:37:00|31434.7|31414.7|31434.2|31414.2|31434.7|31414.7|31433.4|31413.4|25
1642588630000|2022-01-19 10:37:10|31434.5|31414.5|31433.6|31413.6|31434.5|31414.5|31432.7|31412.7|18
1642588640000|2022-01-19 10:37:20|31433.3|31413.3|31432.3|31412.3|31433.7|31413.7|31431.7|31411.7|24
1642588650000|2022-01-19 10:37:30|31432.1|31412.1|31429.1|31409.1|31432.6|31412.6|31429.1|31409.1|19
1642588660000|2022-01-19 10:37:40|31429.5|31409.5|31432.8|31412.8|31433.9|31413.9|31429.4|31409.4|23
1642588670000|2022-01-19 10:37:50|31431.6|31411.6|31434.3|31414.3|31435.4|31415.4|31431.6|31411.6|28
1642588680000|2022-01-19 10:38:00|31434.5|31414.5|31434.7|31414.7|31435.5|31415.5|31434.4|31414.4|20
1642588690000|2022-01-19 10:38:10|31434.9|31414.9|31434.4|31414.4|31435.5|31415.5|31433.2|31413.2|24
1642588700000|2022-01-19 10:38:20|31434.6|31414.6|31433.9|31413.9|31434.9|31414.9|31433.9|31413.9|16
1642588710000|2022-01-19 10:38:30|31435.5|31415.5|31436|31416|31436.1|31416.1|31434.6|31414.6|22
1642588720000|2022-01-19 10:38:40|31435.5|31415.5|31434.3|31414.3|31435.6|31415.6|31434.1|31414.1|16
1642588730000|2022-01-19 10:38:50|31434.2|31414.2|31434.6|31414.6|31434.7|31414.7|31434.1|31414.1|14
1642588740000|2022-01-19 10:39:00|31434.8|31414.8|31437|31417|31437.7|31417.7|31434.4|31414.4|24
1642588750000|2022-01-19 10:39:10|31437.3|31417.3|31437.8|31417.8|31440|31420|31437.3|31417.3|23
1642588760000|2022-01-19 10:39:20|31437.9|31417.9|31437.8|31417.8|31438.9|31418.9|31437.8|31417.8|13
1642588770000|2022-01-19 10:39:30|31438.4|31418.4|31438.4|31418.4|31438.8|31418.8|31436.6|31416.6|18
1642588780000|2022-01-19 10:39:40|31438.3|31418.3|31437|31417|31438.4|31418.4|31436.9|31416.9|18
1642588790000|2022-01-19 10:39:50|31437.1|31417.1|31439.2|31419.2|31439.6|31419.6|31435.9|31415.9|18
1642588800000|2022-01-19 10:40:00|31438.7|31418.7|31438.7|31418.7|31439.3|31419.3|31438.5|31418.5|15
1642588810000|2022-01-19 10:40:10|31438.8|31418.8|31438.3|31418.3|31439.3|31419.3|31438.3|31418.3|18
1642588820000|2022-01-19 10:40:20|31438.2|31418.2|31438.5|31418.5|31438.6|31418.6|31436.5|31416.5|21
1642588830000|2022-01-19 10:40:30|31438.3|31418.3|31438.6|31418.6|31438.6|31418.6|31436.9|31416.9|23
1642588840000|2022-01-19 10:40:40|31438.2|31418.2|31438.9|31418.9|31438.9|31418.9|31436.8|31416.8|16
1642588850000|2022-01-19 10:40:50|31438.7|31418.7|31438.6|31418.6|31438.7|31418.7|31438.5|31418.5|8
1642588860000|2022-01-19 10:41:00|31438.5|31418.5|31437.4|31417.4|31438.5|31418.5|31437.2|31417.2|16
1642588870000|2022-01-19 10:41:10|31437.5|31417.5|31437.7|31417.7|31438.2|31418.2|31436.9|31416.9|18
1642588880000|2022-01-19 10:41:20|31437.5|31417.5|31437.5|31417.5|31439.1|31419.1|31436.2|31416.2|20
1642588890000|2022-01-19 10:41:30|31436.5|31416.5|31436.4|31416.4|31436.7|31416.7|31436.4|31416.4|10
1642588900000|2022-01-19 10:41:40|31437.6|31417.6|31438.3|31418.3|31438.6|31418.6|31436.6|31416.6|10
1642588910000|2022-01-19 10:41:50|31436.8|31416.8|31436.5|31416.5|31437.4|31417.4|31436.4|31416.4|16
1642588920000|2022-01-19 10:42:00|31435.5|31415.5|31435.9|31415.9|31436|31416|31435.5|31415.5|4
1642588930000|2022-01-19 10:42:10|31438.6|31418.6|31437|31417|31438.6|31418.6|31436.6|31416.6|18
1642588940000|2022-01-19 10:42:20|31437.3|31417.3|31436.3|31416.3|31437.3|31417.3|31436.1|31416.1|13
1642588950000|2022-01-19 10:42:30|31436.4|31416.4|31436.8|31416.8|31438.8|31418.8|31435.6|31415.6|24
1642588960000|2022-01-19 10:42:40|31436.7|31416.7|31433.8|31413.8|31436.7|31416.7|31433.7|31413.7|19
1642588970000|2022-01-19 10:42:50|31433.7|31413.7|31435.7|31415.7|31435.7|31415.7|31433.7|31413.7|9
1642588980000|2022-01-19 10:43:00|31435.6|31415.6|31434.9|31414.9|31436.6|31416.6|31434.4|31414.4|13
1642588990000|2022-01-19 10:43:10|31435.6|31415.6|31435.7|31415.7|31436.8|31416.8|31435.3|31415.3|13
1642589000000|2022-01-19 10:43:20|31436.6|31416.6|31436.3|31416.3|31436.6|31416.6|31435.9|31415.9|6
1642589010000|2022-01-19 10:43:30|31436.5|31416.5|31435.8|31415.8|31437.9|31417.9|31432.3|31412.3|21
1642589020000|2022-01-19 10:43:40|31436.1|31416.1|31434.4|31414.4|31436.1|31416.1|31434.3|31414.3|15
1642589030000|2022-01-19 10:43:50|31434.2|31414.2|31434.2|31414.2|31434.3|31414.3|31434.2|31414.2|5
1642589040000|2022-01-19 10:44:00|31434.3|31414.3|31432.8|31412.8|31434.4|31414.4|31432.8|31412.8|13
1642589050000|2022-01-19 10:44:10|31433|31413|31434.3|31414.3|31434.4|31414.4|31432.7|31412.7|10
1642589060000|2022-01-19 10:44:20|31434.2|31414.2|31433.5|31413.5|31434.2|31414.2|31433.5|31413.5|7
1642589070000|2022-01-19 10:44:30|31433.3|31413.3|31432.7|31412.7|31433.3|31413.3|31432.5|31412.5|12
1642589080000|2022-01-19 10:44:40|31432.6|31412.6|31435.1|31415.1|31435.8|31415.8|31431.9|31411.9|22
1642589090000|2022-01-19 10:44:50|31435|31415|31435.2|31415.2|31435.7|31415.7|31433.5|31413.5|20
1642589100000|2022-01-19 10:45:00|31433.7|31413.7|31436.9|31416.9|31437.3|31417.3|31433.5|31413.5|20
1642589110000|2022-01-19 10:45:10|31436.7|31416.7|31433.6|31413.6|31437.3|31417.3|31433.5|31413.5|24
1642589120000|2022-01-19 10:45:20|31433.8|31413.8|31435.2|31415.2|31435.7|31415.7|31433|31413|19
1642589130000|2022-01-19 10:45:30|31435.5|31415.5|31435.7|31415.7|31435.7|31415.7|31435.2|31415.2|11
1642589140000|2022-01-19 10:45:40|31435.8|31415.8|31431.6|31411.6|31436.7|31416.7|31431.6|31411.6|25
1642589150000|2022-01-19 10:45:50|31431.7|31411.7|31434.5|31414.5|31435.4|31415.4|31431.5|31411.5|23
1642589160000|2022-01-19 10:46:00|31434.7|31414.7|31433.5|31413.5|31434.7|31414.7|31433.5|31413.5|13
1642589170000|2022-01-19 10:46:10|31433.4|31413.4|31435.3|31415.3|31435.8|31415.8|31433|31413|25
1642589180000|2022-01-19 10:46:20|31435.4|31415.4|31431.3|31411.3|31436|31416|31431.3|31411.3|25
1642589190000|2022-01-19 10:46:30|31430.3|31410.3|31432.9|31412.9|31433.9|31413.9|31429.9|31409.9|22
1642589200000|2022-01-19 10:46:40|31432.7|31412.7|31432.8|31412.8|31433.3|31413.3|31432.4|31412.4|11
1642589210000|2022-01-19 10:46:50|31432.9|31412.9|31432.1|31412.1|31433.3|31413.3|31431.8|31411.8|16
1642589220000|2022-01-19 10:47:00|31432.4|31412.4|31433|31413|31433.2|31413.2|31430.2|31410.2|31
1642589230000|2022-01-19 10:47:10|31432.5|31412.5|31431|31411|31433.4|31413.4|31429.7|31409.7|24
1642589240000|2022-01-19 10:47:20|31430.9|31410.9|31428.2|31408.2|31430.9|31410.9|31428.2|31408.2|21
1642589250000|2022-01-19 10:47:30|31428.5|31408.5|31431|31411|31431.1|31411.1|31428.5|31408.5|16
1642589260000|2022-01-19 10:47:40|31431.3|31411.3|31427.9|31407.9|31431.3|31411.3|31427.9|31407.9|24
1642589270000|2022-01-19 10:47:50|31428.1|31408.1|31430.7|31410.7|31431.1|31411.1|31426.9|31406.9|25
1642589280000|2022-01-19 10:48:00|31430.8|31410.8|31429.9|31409.9|31430.8|31410.8|31429.9|31409.9|8
1642589290000|2022-01-19 10:48:10|31429.8|31409.8|31426.8|31406.8|31431.2|31411.2|31426.8|31406.8|17
1642589300000|2022-01-19 10:48:20|31427.2|31407.2|31426.8|31406.8|31429|31409|31425.8|31405.8|20
1642589310000|2022-01-19 10:48:30|31426.9|31406.9|31427.7|31407.7|31428.5|31408.5|31426.4|31406.4|23
1642589320000|2022-01-19 10:48:40|31427.5|31407.5|31428.2|31408.2|31428.5|31408.5|31427.4|31407.4|18
1642589330000|2022-01-19 10:48:50|31428.1|31408.1|31427.7|31407.7|31428.1|31408.1|31426.9|31406.9|17
1642589340000|2022-01-19 10:49:00|31428.2|31408.2|31427.6|31407.6|31428.2|31408.2|31426.1|31406.1|27
1642589350000|2022-01-19 10:49:10|31427.5|31407.5|31427|31407|31427.9|31407.9|31425.7|31405.7|16
1642589360000|2022-01-19 10:49:20|31427.3|31407.3|31426|31406|31427.3|31407.3|31425.9|31405.9|21
1642589370000|2022-01-19 10:49:30|31425.8|31405.8|31426|31406|31426.7|31406.7|31424.1|31404.1|24
1642589380000|2022-01-19 10:49:40|31426.8|31406.8|31425.8|31405.8|31427.1|31407.1|31425.1|31405.1|25
1642589390000|2022-01-19 10:49:50|31425.5|31405.5|31424.1|31404.1|31426.1|31406.1|31424.1|31404.1|18
1642589400000|2022-01-19 10:50:00|31423.8|31403.8|31422.6|31402.6|31424.7|31404.7|31421.8|31401.8|25
1642589410000|2022-01-19 10:50:10|31422.8|31402.8|31414.5|31394.5|31422.8|31402.8|31413.9|31393.9|33
1642589420000|2022-01-19 10:50:20|31414.8|31394.8|31414.1|31394.1|31415.8|31395.8|31413.9|31393.9|29
1642589430000|2022-01-19 10:50:30|31414.2|31394.2|31415.5|31395.5|31415.5|31395.5|31414.1|31394.1|23
1642589440000|2022-01-19 10:50:40|31415.3|31395.3|31415.7|31395.7|31415.8|31395.8|31414.3|31394.3|28
1642589450000|2022-01-19 10:50:50|31415.2|31395.2|31416.4|31396.4|31416.7|31396.7|31415.1|31395.1|30
1642589460000|2022-01-19 10:51:00|31415.9|31395.9|31415.4|31395.4|31417.1|31397.1|31415|31395|30
1642589470000|2022-01-19 10:51:10|31416.3|31396.3|31415.6|31395.6|31416.9|31396.9|31415.2|31395.2|28
1642589480000|2022-01-19 10:51:20|31415.5|31395.5|31415.7|31395.7|31416|31396|31415.3|31395.3|21
1642589490000|2022-01-19 10:51:30|31415.6|31395.6|31415.2|31395.2|31415.6|31395.6|31415.1|31395.1|21
1642589500000|2022-01-19 10:51:40|31415.1|31395.1|31415|31395|31417.5|31397.5|31414.9|31394.9|26
1642589510000|2022-01-19 10:51:50|31415.1|31395.1|31414.5|31394.5|31415.3|31395.3|31413.8|31393.8|21
1642589520000|2022-01-19 10:52:00|31415.1|31395.1|31418.8|31398.8|31419.1|31399.1|31413.7|31393.7|26
1642589530000|2022-01-19 10:52:10|31417.9|31397.9|31418.4|31398.4|31419.5|31399.5|31417.6|31397.6|34
1642589540000|2022-01-19 10:52:20|31418.8|31398.8|31417.5|31397.5|31419|31399|31417.5|31397.5|22
1642589550000|2022-01-19 10:52:30|31418|31398|31418.2|31398.2|31418.2|31398.2|31417.5|31397.5|14
1642589560000|2022-01-19 10:52:40|31418.7|31398.7|31418.7|31398.7|31419.7|31399.7|31417.5|31397.5|20
1642589570000|2022-01-19 10:52:50|31418.6|31398.6|31417.4|31397.4|31419|31399|31417.2|31397.2|19
1642589580000|2022-01-19 10:53:00|31417.6|31397.6|31415.1|31395.1|31417.7|31397.7|31415.1|31395.1|24
1642589590000|2022-01-19 10:53:10|31415.2|31395.2|31413|31393|31415.3|31395.3|31413|31393|16
1642589600000|2022-01-19 10:53:20|31414|31394|31415.1|31395.1|31415.6|31395.6|31413.3|31393.3|16
1642589610000|2022-01-19 10:53:30|31415.3|31395.3|31416.6|31396.6|31417.8|31397.8|31415.2|31395.2|20
1642589620000|2022-01-19 10:53:40|31416.5|31396.5|31416.3|31396.3|31416.5|31396.5|31415.5|31395.5|10
1642589630000|2022-01-19 10:53:50|31416.2|31396.2|31416.4|31396.4|31416.4|31396.4|31415.7|31395.7|12
1642589640000|2022-01-19 10:54:00|31416.5|31396.5|31415.3|31395.3|31416.7|31396.7|31415.3|31395.3|15
1642589650000|2022-01-19 10:54:10|31415.6|31395.6|31415.4|31395.4|31416.3|31396.3|31415.4|31395.4|14
1642589660000|2022-01-19 10:54:20|31415.3|31395.3|31417.2|31397.2|31417.9|31397.9|31415|31395|21
1642589670000|2022-01-19 10:54:30|31416.9|31396.9|31418|31398|31418.2|31398.2|31416.9|31396.9|22
1642589680000|2022-01-19 10:54:40|31417.3|31397.3|31416.6|31396.6|31417.7|31397.7|31416|31396|29
1642589690000|2022-01-19 10:54:50|31416.9|31396.9|31418.1|31398.1|31418.2|31398.2|31416.8|31396.8|27
1642589700000|2022-01-19 10:55:00|31417.6|31397.6|31418.1|31398.1|31418.2|31398.2|31417.5|31397.5|13
1642589710000|2022-01-19 10:55:10|31418.2|31398.2|31417.9|31397.9|31418.2|31398.2|31417|31397|11
1642589720000|2022-01-19 10:55:20|31418|31398|31417.6|31397.6|31418.4|31398.4|31416.6|31396.6|21
1642589730000|2022-01-19 10:55:30|31417.5|31397.5|31416.7|31396.7|31417.7|31397.7|31416.2|31396.2|20
1642589740000|2022-01-19 10:55:40|31416.4|31396.4|31416.2|31396.2|31417.2|31397.2|31416.2|31396.2|14
1642589750000|2022-01-19 10:55:50|31416.6|31396.6|31416.3|31396.3|31416.7|31396.7|31416|31396|12
1642589760000|2022-01-19 10:56:00|31416.6|31396.6|31415.1|31395.1|31416.6|31396.6|31413.5|31393.5|25
1642589770000|2022-01-19 10:56:10|31414.9|31394.9|31414.2|31394.2|31414.9|31394.9|31413.8|31393.8|14
1642589780000|2022-01-19 10:56:20|31414.1|31394.1|31415|31395|31415|31395|31414.1|31394.1|13
1642589790000|2022-01-19 10:56:30|31414.3|31394.3|31414|31394|31414.5|31394.5|31413.5|31393.5|14
1642589800000|2022-01-19 10:56:40|31414.5|31394.5|31411|31391|31414.7|31394.7|31410.7|31390.7|18
1642589810000|2022-01-19 10:56:50|31410.7|31390.7|31404.8|31384.8|31411|31391|31404.8|31384.8|15
1642589820000|2022-01-19 10:57:00|31405.7|31385.7|31405|31385|31405.7|31385.7|31405|31385|9
1642589830000|2022-01-19 10:57:10|31404.9|31384.9|31393.9|31373.9|31408.8|31388.8|31392.4|31372.4|20
1642589840000|2022-01-19 10:57:20|31394.1|31374.1|31391.4|31371.4|31394.6|31374.6|31389|31369|23
1642589850000|2022-01-19 10:57:30|31391.5|31371.5|31393.2|31373.2|31395.9|31375.9|31391.5|31371.5|23
1642589860000|2022-01-19 10:57:40|31394.2|31374.2|31394.3|31374.3|31395.8|31375.8|31393.1|31373.1|22
1642589870000|2022-01-19 10:57:50|31394.6|31374.6|31394.3|31374.3|31395.4|31375.4|31394.2|31374.2|26
1642589880000|2022-01-19 10:58:00|31394|31374|31397|31377|31397.1|31377.1|31393.5|31373.5|28
1642589890000|2022-01-19 10:58:10|31396.9|31376.9|31397.1|31377.1|31398.5|31378.5|31396.9|31376.9|24
1642589900000|2022-01-19 10:58:20|31398|31378|31399|31379|31399|31379|31397.5|31377.5|26
1642589910000|2022-01-19 10:58:30|31398.7|31378.7|31399.6|31379.6|31400.3|31380.3|31397.7|31377.7|25
1642589920000|2022-01-19 10:58:40|31399.1|31379.1|31398.6|31378.6|31399.6|31379.6|31398|31378|30
1642589930000|2022-01-19 10:58:50|31398.7|31378.7|31398.6|31378.6|31400.1|31380.1|31398.1|31378.1|25
1642589940000|2022-01-19 10:59:00|31398.5|31378.5|31398.7|31378.7|31399.2|31379.2|31398.3|31378.3|16
1642589950000|2022-01-19 10:59:10|31399.1|31379.1|31395.1|31375.1|31399.1|31379.1|31395.1|31375.1|19
1642589960000|2022-01-19 10:59:20|31395.3|31375.3|31394.9|31374.9|31398|31378|31394.9|31374.9|14
1642589970000|2022-01-19 10:59:30|31394.7|31374.7|31394.9|31374.9|31398.6|31378.6|31394.7|31374.7|24
1642589980000|2022-01-19 10:59:40|31394.3|31374.3|31396.8|31376.8|31397.7|31377.7|31394.3|31374.3|14
1642589990000|2022-01-19 10:59:50|31398|31378|31395.2|31375.2|31400|31380|31395.2|31375.2|26
1642590000000|2022-01-19 11:00:00|31399.1|31379.1|31397.9|31377.9|31399.1|31379.1|31396.7|31376.7|22
1642590010000|2022-01-19 11:00:10|31397.8|31377.8|31409.6|31389.6|31410.3|31390.3|31397.8|31377.8|32
1642590020000|2022-01-19 11:00:20|31409.1|31389.1|31406.7|31386.7|31409.5|31389.5|31405.9|31385.9|25
1642590030000|2022-01-19 11:00:30|31406.6|31386.6|31406.3|31386.3|31407.2|31387.2|31405.6|31385.6|24
1642590040000|2022-01-19 11:00:40|31406.1|31386.1|31405.4|31385.4|31406.7|31386.7|31404.8|31384.8|23
1642590050000|2022-01-19 11:00:50|31407.5|31387.5|31406|31386|31407.7|31387.7|31404.8|31384.8|27
1642590060000|2022-01-19 11:01:00|31405.9|31385.9|31405.5|31385.5|31408.5|31388.5|31405.4|31385.4|25
1642590070000|2022-01-19 11:01:10|31405.8|31385.8|31405.3|31385.3|31406.2|31386.2|31404.5|31384.5|23
1642590080000|2022-01-19 11:01:20|31405.2|31385.2|31405.9|31385.9|31406.6|31386.6|31405.1|31385.1|23
1642590090000|2022-01-19 11:01:30|31406.1|31386.1|31406.3|31386.3|31407.3|31387.3|31406.1|31386.1|22
1642590100000|2022-01-19 11:01:40|31406.4|31386.4|31407|31387|31407.5|31387.5|31406.4|31386.4|18
1642590110000|2022-01-19 11:01:50|31407.2|31387.2|31408.1|31388.1|31408.8|31388.8|31407.1|31387.1|18
1642590120000|2022-01-19 11:02:00|31407.6|31387.6|31408.3|31388.3|31409.2|31389.2|31407.6|31387.6|19
1642590130000|2022-01-19 11:02:10|31408.1|31388.1|31408.1|31388.1|31408.4|31388.4|31407.9|31387.9|11
1642590140000|2022-01-19 11:02:20|31407.6|31387.6|31408|31388|31408.3|31388.3|31407.5|31387.5|9
1642590150000|2022-01-19 11:02:30|31407.9|31387.9|31408.2|31388.2|31408.2|31388.2|31406.3|31386.3|13
1642590160000|2022-01-19 11:02:40|31408|31388|31407.3|31387.3|31408.6|31388.6|31407.3|31387.3|14
1642590170000|2022-01-19 11:02:50|31407|31387|31408.5|31388.5|31409.3|31389.3|31407|31387|8
1642590180000|2022-01-19 11:03:00|31408.7|31388.7|31407.6|31387.6|31408.7|31388.7|31407.5|31387.5|13
1642590190000|2022-01-19 11:03:10|31407.7|31387.7|31406.5|31386.5|31407.7|31387.7|31403.4|31383.4|21
1642590200000|2022-01-19 11:03:20|31406.8|31386.8|31404.4|31384.4|31407.3|31387.3|31404.3|31384.3|17
1642590210000|2022-01-19 11:03:30|31405.5|31385.5|31402.9|31382.9|31405.8|31385.8|31402.3|31382.3|13
1642590220000|2022-01-19 11:03:40|31403|31383|31403.8|31383.8|31405.2|31385.2|31402.8|31382.8|18
1642590230000|2022-01-19 11:03:50|31403.9|31383.9|31403.9|31383.9|31404.3|31384.3|31403|31383|14
1642590240000|2022-01-19 11:04:00|31403.7|31383.7|31402.6|31382.6|31403.7|31383.7|31400.8|31380.8|13
1642590250000|2022-01-19 11:04:10|31402.7|31382.7|31404|31384|31404.2|31384.2|31402.7|31382.7|17
1642590260000|2022-01-19 11:04:20|31403.8|31383.8|31407|31387|31407|31387|31403.6|31383.6|17
1642590270000|2022-01-19 11:04:30|31403.6|31383.6|31406.7|31386.7|31406.7|31386.7|31400.6|31380.6|20
1642590280000|2022-01-19 11:04:40|31402.2|31382.2|31410.8|31390.8|31412.6|31392.6|31402.2|31382.2|21
1642590290000|2022-01-19 11:04:50|31410.4|31390.4|31410.3|31390.3|31411.4|31391.4|31406.8|31386.8|19
1642590300000|2022-01-19 11:05:00|31410.2|31390.2|31407.2|31387.2|31410.7|31390.7|31405.7|31385.7|23
1642590310000|2022-01-19 11:05:10|31407.4|31387.4|31406.1|31386.1|31408.6|31388.6|31404.4|31384.4|22
1642590320000|2022-01-19 11:05:20|31406|31386|31404.1|31384.1|31407.2|31387.2|31403.6|31383.6|15
1642590330000|2022-01-19 11:05:30|31403.7|31383.7|31400.8|31380.8|31403.7|31383.7|31400.2|31380.2|19
1642590340000|2022-01-19 11:05:40|31400.9|31380.9|31402.1|31382.1|31402.1|31382.1|31399.9|31379.9|23
1642590350000|2022-01-19 11:05:50|31402.2|31382.2|31404.1|31384.1|31405.3|31385.3|31401.2|31381.2|19
1642590360000|2022-01-19 11:06:00|31403.9|31383.9|31404.2|31384.2|31405.6|31385.6|31401.8|31381.8|23
1642590370000|2022-01-19 11:06:10|31404.1|31384.1|31403.8|31383.8|31405.6|31385.6|31402.7|31382.7|21
1642590380000|2022-01-19 11:06:20|31403.9|31383.9|31405.4|31385.4|31406.2|31386.2|31403|31383|24
1642590390000|2022-01-19 11:06:30|31405.7|31385.7|31405.9|31385.9|31407.1|31387.1|31405.2|31385.2|24
1642590400000|2022-01-19 11:06:40|31405.5|31385.5|31406.6|31386.6|31406.6|31386.6|31405.4|31385.4|14
1642590410000|2022-01-19 11:06:50|31406.5|31386.5|31405.8|31385.8|31407.4|31387.4|31403.9|31383.9|20
1642590420000|2022-01-19 11:07:00|31406|31386|31407.3|31387.3|31407.6|31387.6|31405.1|31385.1|27
1642590430000|2022-01-19 11:07:10|31408|31388|31406.4|31386.4|31408|31388|31406.2|31386.2|20
1642590440000|2022-01-19 11:07:20|31406.6|31386.6|31405.8|31385.8|31406.6|31386.6|31405.6|31385.6|10
1642590450000|2022-01-19 11:07:30|31405|31385|31404|31384|31405.2|31385.2|31403.5|31383.5|12
1642590460000|2022-01-19 11:07:40|31404.3|31384.3|31403.9|31383.9|31404.7|31384.7|31402.6|31382.6|15
1642590470000|2022-01-19 11:07:50|31402.4|31382.4|31395.7|31375.7|31404.6|31384.6|31393.9|31373.9|26
1642590480000|2022-01-19 11:08:00|31394.7|31374.7|31398.5|31378.5|31399.3|31379.3|31394.7|31374.7|27
1642590490000|2022-01-19 11:08:10|31397.9|31377.9|31398.5|31378.5|31398.5|31378.5|31397.3|31377.3|15
1642590500000|2022-01-19 11:08:20|31398.8|31378.8|31398|31378|31398.8|31378.8|31397.2|31377.2|17
1642590510000|2022-01-19 11:08:30|31398.2|31378.2|31398.7|31378.7|31398.7|31378.7|31398.2|31378.2|5
1642590520000|2022-01-19 11:08:40|31398|31378|31400.6|31380.6|31401.3|31381.3|31398|31378|19
1642590530000|2022-01-19 11:08:50|31400.4|31380.4|31398.4|31378.4|31401.7|31381.7|31397.6|31377.6|26
1642590540000|2022-01-19 11:09:00|31399.1|31379.1|31399.1|31379.1|31401.3|31381.3|31398.3|31378.3|15
1642590550000|2022-01-19 11:09:10|31398.9|31378.9|31398.7|31378.7|31399|31379|31398|31378|18
1642590560000|2022-01-19 11:09:20|31398.9|31378.9|31400.1|31380.1|31400.1|31380.1|31398.3|31378.3|19
1642590570000|2022-01-19 11:09:30|31400.2|31380.2|31400.4|31380.4|31401|31381|31399.9|31379.9|13
1642590580000|2022-01-19 11:09:40|31400.3|31380.3|31399.4|31379.4|31400.7|31380.7|31398.8|31378.8|19
1642590590000|2022-01-19 11:09:50|31399.3|31379.3|31401.6|31381.6|31401.6|31381.6|31399.2|31379.2|21
1642590600000|2022-01-19 11:10:00|31401.9|31381.9|31402.3|31382.3|31402.9|31382.9|31401.4|31381.4|25
1642590610000|2022-01-19 11:10:10|31402.1|31382.1|31405.6|31385.6|31405.6|31385.6|31402.1|31382.1|23
1642590620000|2022-01-19 11:10:20|31406.3|31386.3|31406.2|31386.2|31406.7|31386.7|31405.3|31385.3|30
1642590630000|2022-01-19 11:10:30|31405.9|31385.9|31406.3|31386.3|31406.7|31386.7|31405.8|31385.8|23
1642590640000|2022-01-19 11:10:40|31406.6|31386.6|31406.2|31386.2|31406.7|31386.7|31405.8|31385.8|16
1642590650000|2022-01-19 11:10:50|31406|31386|31406.2|31386.2|31406.5|31386.5|31405.4|31385.4|16
1642590660000|2022-01-19 11:11:00|31406.1|31386.1|31410.4|31390.4|31411|31391|31405.8|31385.8|20
1642590670000|2022-01-19 11:11:10|31410.1|31390.1|31410.7|31390.7|31411.7|31391.7|31410.1|31390.1|27
1642590680000|2022-01-19 11:11:20|31410.8|31390.8|31410.4|31390.4|31411.4|31391.4|31409.9|31389.9|21
1642590690000|2022-01-19 11:11:30|31410.7|31390.7|31409.8|31389.8|31411.3|31391.3|31409.1|31389.1|16
1642590700000|2022-01-19 11:11:40|31409.7|31389.7|31410.3|31390.3|31411|31391|31409.4|31389.4|18
1642590710000|2022-01-19 11:11:50|31410.5|31390.5|31410.7|31390.7|31411.1|31391.1|31410.2|31390.2|20
1642590720000|2022-01-19 11:12:00|31412|31392|31411.1|31391.1|31412|31392|31409.9|31389.9|21
1642590730000|2022-01-19 11:12:10|31410.8|31390.8|31411.8|31391.8|31412|31392|31410.7|31390.7|17
1642590740000|2022-01-19 11:12:20|31411.9|31391.9|31412|31392|31412|31392|31410.5|31390.5|12
1642590750000|2022-01-19 11:12:30|31411.7|31391.7|31411.6|31391.6|31411.8|31391.8|31411|31391|16
1642590760000|2022-01-19 11:12:40|31412.4|31392.4|31412.6|31392.6|31412.7|31392.7|31412.2|31392.2|5
1642590770000|2022-01-19 11:12:50|31411.1|31391.1|31412|31392|31412|31392|31409.1|31389.1|11
1642590780000|2022-01-19 11:13:00|31412.6|31392.6|31409.5|31389.5|31412.6|31392.6|31408.6|31388.6|20
1642590790000|2022-01-19 11:13:10|31409.3|31389.3|31409.9|31389.9|31410.3|31390.3|31409.2|31389.2|16
1642590800000|2022-01-19 11:13:20|31410|31390|31409.2|31389.2|31410|31390|31408.8|31388.8|18
1642590810000|2022-01-19 11:13:30|31409.6|31389.6|31412.2|31392.2|31412.2|31392.2|31409|31389|16
1642590820000|2022-01-19 11:13:40|31411.7|31391.7|31410.5|31390.5|31412.5|31392.5|31410.1|31390.1|20
1642590830000|2022-01-19 11:13:50|31410.6|31390.6|31410.3|31390.3|31410.8|31390.8|31410.3|31390.3|9
1642590840000|2022-01-19 11:14:00|31409.9|31389.9|31407.8|31387.8|31410.7|31390.7|31407.8|31387.8|16
1642590850000|2022-01-19 11:14:10|31408.6|31388.6|31409.2|31389.2|31409.6|31389.6|31407.8|31387.8|12
1642590860000|2022-01-19 11:14:20|31409.1|31389.1|31406.2|31386.2|31409.1|31389.1|31405.7|31385.7|22
1642590870000|2022-01-19 11:14:30|31406.7|31386.7|31406.3|31386.3|31407.5|31387.5|31406.2|31386.2|18
1642590880000|2022-01-19 11:14:40|31406.5|31386.5|31406.3|31386.3|31407.1|31387.1|31406.2|31386.2|17
1642590890000|2022-01-19 11:14:50|31405.8|31385.8|31402.7|31382.7|31406.7|31386.7|31402.7|31382.7|20
1642590900000|2022-01-19 11:15:00|31403|31383|31399.6|31379.6|31403.6|31383.6|31399.6|31379.6|22
1642590910000|2022-01-19 11:15:10|31400.1|31380.1|31401.8|31381.8|31401.8|31381.8|31398.5|31378.5|20
1642590920000|2022-01-19 11:15:20|31401.6|31381.6|31400.7|31380.7|31402.9|31382.9|31400.2|31380.2|18
1642590930000|2022-01-19 11:15:30|31400.9|31380.9|31400.8|31380.8|31401.1|31381.1|31400.1|31380.1|10
1642590940000|2022-01-19 11:15:40|31401|31381|31407.3|31387.3|31407.8|31387.8|31400.9|31380.9|21
1642590950000|2022-01-19 11:15:50|31406.9|31386.9|31406.2|31386.2|31407.1|31387.1|31405.3|31385.3|15
1642590960000|2022-01-19 11:16:00|31406.3|31386.3|31407.3|31387.3|31407.3|31387.3|31405.8|31385.8|12
1642590970000|2022-01-19 11:16:10|31407.7|31387.7|31410.5|31390.5|31411.1|31391.1|31406.9|31386.9|20
1642590980000|2022-01-19 11:16:20|31410.7|31390.7|31409.7|31389.7|31410.9|31390.9|31409.7|31389.7|10
1642590990000|2022-01-19 11:16:30|31410|31390|31409|31389|31410.7|31390.7|31408.9|31388.9|9
1642591000000|2022-01-19 11:16:40|31408.8|31388.8|31407.7|31387.7|31409.7|31389.7|31407.5|31387.5|18
1642591010000|2022-01-19 11:16:50|31407.9|31387.9|31405.8|31385.8|31407.9|31387.9|31404.9|31384.9|21
1642591020000|2022-01-19 11:17:00|31404.9|31384.9|31404.5|31384.5|31405.9|31385.9|31402.4|31382.4|19
1642591030000|2022-01-19 11:17:10|31404.3|31384.3|31406.7|31386.7|31406.7|31386.7|31403.8|31383.8|12
1642591040000|2022-01-19 11:17:20|31405.8|31385.8|31406.3|31386.3|31406.3|31386.3|31404.4|31384.4|26
1642591050000|2022-01-19 11:17:30|31409.3|31389.3|31407.9|31387.9|31409.3|31389.3|31407.1|31387.1|26
1642591060000|2022-01-19 11:17:40|31407.7|31387.7|31406.8|31386.8|31407.7|31387.7|31406.3|31386.3|14
1642591070000|2022-01-19 11:17:50|31407|31387|31408.7|31388.7|31408.7|31388.7|31407|31387|13
1642591080000|2022-01-19 11:18:00|31410.5|31390.5|31410.2|31390.2|31410.9|31390.9|31408.9|31388.9|21
1642591090000|2022-01-19 11:18:10|31410.8|31390.8|31411.1|31391.1|31411.6|31391.6|31410.6|31390.6|10
1642591100000|2022-01-19 11:18:20|31411|31391|31409.4|31389.4|31411.1|31391.1|31409|31389|11
1642591110000|2022-01-19 11:18:30|31408.8|31388.8|31409.8|31389.8|31410.1|31390.1|31408.7|31388.7|10
1642591120000|2022-01-19 11:18:40|31409.7|31389.7|31409.5|31389.5|31410.4|31390.4|31408.3|31388.3|20
1642591130000|2022-01-19 11:18:50|31409.7|31389.7|31408.2|31388.2|31409.9|31389.9|31407|31387|22
1642591140000|2022-01-19 11:19:00|31410.3|31390.3|31409.3|31389.3|31410.5|31390.5|31409.1|31389.1|26
1642591150000|2022-01-19 11:19:10|31409.2|31389.2|31409.4|31389.4|31409.5|31389.5|31408.3|31388.3|17
1642591160000|2022-01-19 11:19:20|31409.5|31389.5|31409.5|31389.5|31409.7|31389.7|31408.5|31388.5|17
1642591170000|2022-01-19 11:19:30|31409.4|31389.4|31410.1|31390.1|31410.1|31390.1|31409|31389|16
1642591180000|2022-01-19 11:19:40|31411.7|31391.7|31408.4|31388.4|31412.6|31392.6|31406.9|31386.9|24
1642591190000|2022-01-19 11:19:50|31408|31388|31409.8|31389.8|31409.8|31389.8|31408|31388|8
1642591200000|2022-01-19 11:20:00|31409.9|31389.9|31409.3|31389.3|31410|31390|31409.1|31389.1|11
1642591210000|2022-01-19 11:20:10|31409.2|31389.2|31407.9|31387.9|31409.2|31389.2|31407.8|31387.8|11
1642591220000|2022-01-19 11:20:20|31408|31388|31409.3|31389.3|31409.3|31389.3|31408|31388|8
1642591230000|2022-01-19 11:20:30|31409.4|31389.4|31407.7|31387.7|31409.4|31389.4|31407.6|31387.6|14
1642591240000|2022-01-19 11:20:40|31407.6|31387.6|31406.7|31386.7|31408|31388|31406.7|31386.7|8
1642591250000|2022-01-19 11:20:50|31406|31386|31406.3|31386.3|31406.4|31386.4|31406|31386|6
1642591260000|2022-01-19 11:21:00|31406.4|31386.4|31406.4|31386.4|31406.9|31386.9|31405.4|31385.4|12
1642591270000|2022-01-19 11:21:10|31406.6|31386.6|31405.3|31385.3|31406.7|31386.7|31405.3|31385.3|13
1642591280000|2022-01-19 11:21:20|31405.5|31385.5|31404.4|31384.4|31405.5|31385.5|31404.4|31384.4|4
1642591290000|2022-01-19 11:21:30|31405.6|31385.6|31404.4|31384.4|31407.3|31387.3|31404.4|31384.4|21
1642591300000|2022-01-19 11:21:40|31404.5|31384.5|31402.3|31382.3|31406.1|31386.1|31401.7|31381.7|23
1642591310000|2022-01-19 11:21:50|31402.4|31382.4|31400.6|31380.6|31402.5|31382.5|31400.1|31380.1|17
1642591320000|2022-01-19 11:22:00|31400.7|31380.7|31401.2|31381.2|31402.2|31382.2|31398.2|31378.2|21
1642591330000|2022-01-19 11:22:10|31401.3|31381.3|31397.9|31377.9|31401.3|31381.3|31396.5|31376.5|22
1642591340000|2022-01-19 11:22:20|31397.7|31377.7|31400.5|31380.5|31400.7|31380.7|31397.7|31377.7|12
1642591350000|2022-01-19 11:22:30|31400.4|31380.4|31399.4|31379.4|31400.5|31380.5|31399.4|31379.4|9
1642591360000|2022-01-19 11:22:40|31399.6|31379.6|31400.9|31380.9|31401.4|31381.4|31399.6|31379.6|15
1642591370000|2022-01-19 11:22:50|31400.8|31380.8|31400.8|31380.8|31402.3|31382.3|31400.8|31380.8|11
1642591380000|2022-01-19 11:23:00|31400.9|31380.9|31401.7|31381.7|31401.7|31381.7|31400.6|31380.6|10
1642591390000|2022-01-19 11:23:10|31401.3|31381.3|31404.7|31384.7|31406|31386|31401.1|31381.1|20
1642591400000|2022-01-19 11:23:20|31405.1|31385.1|31403.9|31383.9|31405.1|31385.1|31403.9|31383.9|4
1642591410000|2022-01-19 11:23:30|31404.2|31384.2|31403.1|31383.1|31405|31385|31402.6|31382.6|20
1642591420000|2022-01-19 11:23:40|31403.5|31383.5|31403.9|31383.9|31408.3|31388.3|31402.1|31382.1|30
1642591430000|2022-01-19 11:23:50|31403.8|31383.8|31405.1|31385.1|31405.1|31385.1|31401.8|31381.8|8
1642591440000|2022-01-19 11:24:00|31405.5|31385.5|31404.1|31384.1|31405.9|31385.9|31403.3|31383.3|23
1642591450000|2022-01-19 11:24:10|31403.9|31383.9|31407.5|31387.5|31408|31388|31403.7|31383.7|25
1642591460000|2022-01-19 11:24:20|31407.6|31387.6|31407.5|31387.5|31408.2|31388.2|31406.3|31386.3|20
1642591470000|2022-01-19 11:24:30|31407.3|31387.3|31407.1|31387.1|31408.3|31388.3|31407.1|31387.1|15
1642591480000|2022-01-19 11:24:40|31408.6|31388.6|31407.1|31387.1|31409.5|31389.5|31406.3|31386.3|14
1642591490000|2022-01-19 11:24:50|31407.4|31387.4|31409.6|31389.6|31409.8|31389.8|31406.9|31386.9|21
1642591500000|2022-01-19 11:25:00|31409.1|31389.1|31409.4|31389.4|31409.8|31389.8|31408.1|31388.1|22
1642591510000|2022-01-19 11:25:10|31409.5|31389.5|31407.8|31387.8|31409.5|31389.5|31406.8|31386.8|13
1642591520000|2022-01-19 11:25:20|31407.4|31387.4|31409.1|31389.1|31410.3|31390.3|31407.4|31387.4|24
1642591530000|2022-01-19 11:25:30|31408.6|31388.6|31410.8|31390.8|31411.2|31391.2|31408.5|31388.5|29
1642591540000|2022-01-19 11:25:40|31411.1|31391.1|31410.5|31390.5|31411.1|31391.1|31410.2|31390.2|11
1642591550000|2022-01-19 11:25:50|31410.6|31390.6|31412|31392|31413.6|31393.6|31409.8|31389.8|22
1642591560000|2022-01-19 11:26:00|31411.9|31391.9|31411.9|31391.9|31412.5|31392.5|31411.5|31391.5|17
1642591570000|2022-01-19 11:26:10|31411.4|31391.4|31411.4|31391.4|31411.7|31391.7|31411.2|31391.2|13
1642591580000|2022-01-19 11:26:20|31411.3|31391.3|31411.3|31391.3|31411.6|31391.6|31411.2|31391.2|11
1642591590000|2022-01-19 11:26:30|31411.4|31391.4|31410.7|31390.7|31412.4|31392.4|31410.7|31390.7|17
1642591600000|2022-01-19 11:26:40|31411|31391|31410.5|31390.5|31411.8|31391.8|31408.7|31388.7|25
1642591610000|2022-01-19 11:26:50|31409.8|31389.8|31411.9|31391.9|31411.9|31391.9|31409.8|31389.8|15
1642591620000|2022-01-19 11:27:00|31411.7|31391.7|31409.9|31389.9|31412|31392|31409.8|31389.8|19
1642591630000|2022-01-19 11:27:10|31410.2|31390.2|31409.8|31389.8|31411.6|31391.6|31409.8|31389.8|17
1642591640000|2022-01-19 11:27:20|31409.9|31389.9|31410|31390|31411.4|31391.4|31409.8|31389.8|18
1642591650000|2022-01-19 11:27:30|31410.9|31390.9|31408|31388|31410.9|31390.9|31406.5|31386.5|28
1642591660000|2022-01-19 11:27:40|31408.1|31388.1|31398|31378|31408.6|31388.6|31396.7|31376.7|22
1642591670000|2022-01-19 11:27:50|31397.9|31377.9|31392|31372|31397.9|31377.9|31391.3|31371.3|30
1642591680000|2022-01-19 11:28:00|31391.4|31371.4|31394.6|31374.6|31395.1|31375.1|31391.4|31371.4|26
1642591690000|2022-01-19 11:28:10|31395.6|31375.6|31395.3|31375.3|31395.8|31375.8|31395.2|31375.2|15
1642591700000|2022-01-19 11:28:20|31395.4|31375.4|31393.6|31373.6|31396.9|31376.9|31393.6|31373.6|23
1642591710000|2022-01-19 11:28:30|31393.7|31373.7|31393.7|31373.7|31393.9|31373.9|31391.7|31371.7|29
1642591720000|2022-01-19 11:28:40|31393.3|31373.3|31394.6|31374.6|31394.6|31374.6|31393.3|31373.3|14
1642591730000|2022-01-19 11:28:50|31394.4|31374.4|31395.2|31375.2|31396.9|31376.9|31394.3|31374.3|29
1642591740000|2022-01-19 11:29:00|31395.6|31375.6|31396.5|31376.5|31397.3|31377.3|31395.4|31375.4|16
1642591750000|2022-01-19 11:29:10|31396.2|31376.2|31397.4|31377.4|31397.4|31377.4|31396.2|31376.2|25
1642591760000|2022-01-19 11:29:20|31396.7|31376.7|31395.9|31375.9|31396.7|31376.7|31395.8|31375.8|12
1642591770000|2022-01-19 11:29:30|31396|31376|31395|31375|31396|31376|31394.1|31374.1|24
1642591780000|2022-01-19 11:29:40|31394.9|31374.9|31395.6|31375.6|31396.3|31376.3|31394.6|31374.6|20
1642591790000|2022-01-19 11:29:50|31395.4|31375.4|31396.3|31376.3|31396.8|31376.8|31395.3|31375.3|23
1642591800000|2022-01-19 11:30:00|31395.9|31375.9|31396.3|31376.3|31397|31377|31394.4|31374.4|22
1642591810000|2022-01-19 11:30:10|31395.7|31375.7|31399.4|31379.4|31399.5|31379.5|31395.4|31375.4|11
1642591820000|2022-01-19 11:30:20|31400|31380|31398.1|31378.1|31400|31380|31397|31377|25
1642591830000|2022-01-19 11:30:30|31398|31378|31400.3|31380.3|31400.9|31380.9|31397.8|31377.8|30
1642591840000|2022-01-19 11:30:40|31399.7|31379.7|31397.6|31377.6|31399.7|31379.7|31397.5|31377.5|22
1642591850000|2022-01-19 11:30:50|31397.9|31377.9|31399.6|31379.6|31399.8|31379.8|31397.7|31377.7|15
1642591860000|2022-01-19 11:31:00|31399.7|31379.7|31402|31382|31402.1|31382.1|31399.7|31379.7|26
1642591870000|2022-01-19 11:31:10|31401.8|31381.8|31402.4|31382.4|31402.9|31382.9|31401.8|31381.8|19
1642591880000|2022-01-19 11:31:20|31402.6|31382.6|31410.6|31390.6|31412.4|31392.4|31402.5|31382.5|28
1642591890000|2022-01-19 11:31:30|31409.9|31389.9|31408.8|31388.8|31409.9|31389.9|31407.9|31387.9|29
1642591900000|2022-01-19 11:31:40|31408.7|31388.7|31407.8|31387.8|31410.6|31390.6|31407.7|31387.7|25
1642591910000|2022-01-19 11:31:50|31409.1|31389.1|31407.8|31387.8|31409.6|31389.6|31407.6|31387.6|20
1642591920000|2022-01-19 11:32:00|31407.4|31387.4|31407.1|31387.1|31407.8|31387.8|31406.9|31386.9|11
1642591930000|2022-01-19 11:32:10|31406.9|31386.9|31406.3|31386.3|31407.3|31387.3|31405.8|31385.8|20
1642591940000|2022-01-19 11:32:20|31406.6|31386.6|31407.8|31387.8|31408.4|31388.4|31406.3|31386.3|16
1642591950000|2022-01-19 11:32:30|31408|31388|31407.1|31387.1|31408|31388|31407.1|31387.1|13
1642591960000|2022-01-19 11:32:40|31407.4|31387.4|31407.6|31387.6|31408.4|31388.4|31407.4|31387.4|12
1642591970000|2022-01-19 11:32:50|31407.7|31387.7|31409.6|31389.6|31411|31391|31407.7|31387.7|16
1642591980000|2022-01-19 11:33:00|31409.4|31389.4|31409.1|31389.1|31409.7|31389.7|31408.7|31388.7|11
1642591990000|2022-01-19 11:33:10|31409|31389|31406.7|31386.7|31409.7|31389.7|31406.4|31386.4|23
1642592000000|2022-01-19 11:33:20|31407|31387|31406.4|31386.4|31407.4|31387.4|31406.2|31386.2|22
1642592010000|2022-01-19 11:33:30|31406.3|31386.3|31408.4|31388.4|31410.6|31390.6|31406.3|31386.3|27
1642592020000|2022-01-19 11:33:40|31409.9|31389.9|31410.1|31390.1|31410.3|31390.3|31408.8|31388.8|14
1642592030000|2022-01-19 11:33:50|31410|31390|31413.7|31393.7|31413.7|31393.7|31410|31390|27
1642592040000|2022-01-19 11:34:00|31412|31392|31414.4|31394.4|31415.1|31395.1|31412|31392|28
1642592050000|2022-01-19 11:34:10|31414.3|31394.3|31413.4|31393.4|31414.9|31394.9|31413|31393|21
1642592060000|2022-01-19 11:34:20|31413.3|31393.3|31414.3|31394.3|31415.1|31395.1|31413.2|31393.2|19
1642592070000|2022-01-19 11:34:30|31414.2|31394.2|31414|31394|31414.4|31394.4|31413.7|31393.7|12
1642592080000|2022-01-19 11:34:40|31413.2|31393.2|31414.2|31394.2|31414.6|31394.6|31413.1|31393.1|17
1642592090000|2022-01-19 11:34:50|31414.1|31394.1|31418.9|31398.9|31418.9|31398.9|31414.1|31394.1|27
1642592100000|2022-01-19 11:35:00|31418|31398|31417.7|31397.7|31420.1|31400.1|31417.5|31397.5|25
1642592110000|2022-01-19 11:35:10|31417.9|31397.9|31417.9|31397.9|31418|31398|31417.6|31397.6|12
1642592120000|2022-01-19 11:35:20|31418|31398|31417.8|31397.8|31418.5|31398.5|31417.4|31397.4|22
1642592130000|2022-01-19 11:35:30|31416|31396|31417.2|31397.2|31418.2|31398.2|31415.6|31395.6|21
1642592140000|2022-01-19 11:35:40|31417.1|31397.1|31417|31397|31417.9|31397.9|31416.8|31396.8|21
1642592150000|2022-01-19 11:35:50|31416.8|31396.8|31414.3|31394.3|31417|31397|31414.3|31394.3|24
1642592160000|2022-01-19 11:36:00|31414.5|31394.5|31415.2|31395.2|31415.9|31395.9|31414.2|31394.2|18
1642592170000|2022-01-19 11:36:10|31415.6|31395.6|31415.3|31395.3|31417.1|31397.1|31415|31395|15
1642592180000|2022-01-19 11:36:20|31415.2|31395.2|31413.3|31393.3|31415.9|31395.9|31413.3|31393.3|22
1642592190000|2022-01-19 11:36:30|31413.8|31393.8|31414.3|31394.3|31414.8|31394.8|31413.8|31393.8|13
1642592200000|2022-01-19 11:36:40|31413.3|31393.3|31415.1|31395.1|31415.1|31395.1|31413.3|31393.3|10
1642592210000|2022-01-19 11:36:50|31414.8|31394.8|31413.7|31393.7|31415.4|31395.4|31412|31392|16
1642592220000|2022-01-19 11:37:00|31413.9|31393.9|31414.1|31394.1|31415.1|31395.1|31413.4|31393.4|17
1642592230000|2022-01-19 11:37:10|31413|31393|31415.4|31395.4|31415.4|31395.4|31413|31393|17
1642592240000|2022-01-19 11:37:20|31413.3|31393.3|31413.6|31393.6|31413.9|31393.9|31412.2|31392.2|23
1642592250000|2022-01-19 11:37:30|31413.8|31393.8|31414.4|31394.4|31415|31395|31413.5|31393.5|11
1642592260000|2022-01-19 11:37:40|31414.5|31394.5|31413.7|31393.7|31416.7|31396.7|31412.8|31392.8|23
1642592270000|2022-01-19 11:37:50|31412.4|31392.4|31412.2|31392.2|31414.3|31394.3|31412.2|31392.2|12
1642592280000|2022-01-19 11:38:00|31412.5|31392.5|31412.3|31392.3|31412.9|31392.9|31412|31392|13
1642592290000|2022-01-19 11:38:10|31412.2|31392.2|31412.2|31392.2|31413.4|31393.4|31410.8|31390.8|24
1642592300000|2022-01-19 11:38:20|31411.4|31391.4|31413|31393|31413.9|31393.9|31409.5|31389.5|24
1642592310000|2022-01-19 11:38:30|31412.5|31392.5|31412.6|31392.6|31413.7|31393.7|31410.5|31390.5|25
1642592320000|2022-01-19 11:38:40|31412.7|31392.7|31411.1|31391.1|31412.7|31392.7|31410.8|31390.8|13
1642592330000|2022-01-19 11:38:50|31410.8|31390.8|31414.2|31394.2|31414.8|31394.8|31410.8|31390.8|22
1642592340000|2022-01-19 11:39:00|31414|31394|31413.8|31393.8|31415|31395|31413.7|31393.7|18
1642592350000|2022-01-19 11:39:10|31415.6|31395.6|31414.5|31394.5|31415.6|31395.6|31414.4|31394.4|19
1642592360000|2022-01-19 11:39:20|31413.5|31393.5|31414.3|31394.3|31415.4|31395.4|31413|31393|16
1642592370000|2022-01-19 11:39:30|31413.8|31393.8|31414.5|31394.5|31414.6|31394.6|31413.3|31393.3|12
1642592380000|2022-01-19 11:39:40|31414.1|31394.1|31415.8|31395.8|31416.8|31396.8|31413.2|31393.2|16
1642592390000|2022-01-19 11:39:50|31415.6|31395.6|31414.7|31394.7|31416.5|31396.5|31413.1|31393.1|14
1642592400000|2022-01-19 11:40:00|31415.1|31395.1|31412.8|31392.8|31415.1|31395.1|31412.3|31392.3|18
1642592410000|2022-01-19 11:40:10|31413.1|31393.1|31413.3|31393.3|31414|31394|31412.7|31392.7|15
1642592420000|2022-01-19 11:40:20|31413.5|31393.5|31413.6|31393.6|31414.1|31394.1|31412.8|31392.8|10
1642592430000|2022-01-19 11:40:30|31413.5|31393.5|31407|31387|31414.6|31394.6|31406.4|31386.4|19
1642592440000|2022-01-19 11:40:40|31407.2|31387.2|31406.6|31386.6|31407.4|31387.4|31406|31386|19
1642592450000|2022-01-19 11:40:50|31406.4|31386.4|31407.7|31387.7|31408|31388|31406.2|31386.2|21
1642592460000|2022-01-19 11:41:00|31407.8|31387.8|31406.9|31386.9|31407.8|31387.8|31406.2|31386.2|21
1642592470000|2022-01-19 11:41:10|31406.6|31386.6|31408.7|31388.7|31409.1|31389.1|31406.6|31386.6|14
1642592480000|2022-01-19 11:41:20|31408.8|31388.8|31407.8|31387.8|31409|31389|31406.5|31386.5|11
1642592490000|2022-01-19 11:41:30|31412.9|31392.9|31414|31394|31416.5|31396.5|31411.9|31391.9|17
1642592500000|2022-01-19 11:41:40|31414.5|31394.5|31409.7|31389.7|31414.5|31394.5|31409.1|31389.1|24
1642592510000|2022-01-19 11:41:50|31410|31390|31408.9|31388.9|31410|31390|31408.7|31388.7|16
1642592520000|2022-01-19 11:42:00|31409.3|31389.3|31408.8|31388.8|31410|31390|31408.4|31388.4|13
1642592530000|2022-01-19 11:42:10|31409.3|31389.3|31411.6|31391.6|31411.7|31391.7|31409.3|31389.3|18
1642592540000|2022-01-19 11:42:20|31411.1|31391.1|31413.2|31393.2|31415.5|31395.5|31411.1|31391.1|17
1642592550000|2022-01-19 11:42:30|31413.6|31393.6|31412.3|31392.3|31413.6|31393.6|31410.3|31390.3|17
1642592560000|2022-01-19 11:42:40|31410.7|31390.7|31410.3|31390.3|31414.1|31394.1|31408.9|31388.9|16
1642592570000|2022-01-19 11:42:50|31410.1|31390.1|31411.6|31391.6|31412|31392|31410.1|31390.1|11
1642592580000|2022-01-19 11:43:00|31410.7|31390.7|31411.4|31391.4|31411.9|31391.9|31410.2|31390.2|21
1642592590000|2022-01-19 11:43:10|31411.2|31391.2|31410.2|31390.2|31413.5|31393.5|31406.2|31386.2|17
1642592600000|2022-01-19 11:43:20|31409|31389|31408.7|31388.7|31410.3|31390.3|31408.2|31388.2|16
1642592610000|2022-01-19 11:43:30|31409|31389|31410.3|31390.3|31410.7|31390.7|31407.3|31387.3|24
1642592620000|2022-01-19 11:43:40|31410.8|31390.8|31409.2|31389.2|31411.6|31391.6|31408.3|31388.3|21
1642592630000|2022-01-19 11:43:50|31410.1|31390.1|31407.9|31387.9|31410.2|31390.2|31407.9|31387.9|16
1642592640000|2022-01-19 11:44:00|31407.6|31387.6|31409.8|31389.8|31409.8|31389.8|31407.6|31387.6|16
1642592650000|2022-01-19 11:44:10|31410.4|31390.4|31410.2|31390.2|31412.4|31392.4|31406.4|31386.4|18
1642592660000|2022-01-19 11:44:20|31410.3|31390.3|31411.2|31391.2|31413|31393|31408.5|31388.5|13
1642592670000|2022-01-19 11:44:30|31413|31393|31412.9|31392.9|31413.5|31393.5|31409.5|31389.5|20
1642592680000|2022-01-19 11:44:40|31410.4|31390.4|31411.6|31391.6|31411.6|31391.6|31409.6|31389.6|18
1642592690000|2022-01-19 11:44:50|31411.1|31391.1|31411.3|31391.3|31412.6|31392.6|31407.4|31387.4|19
1642592700000|2022-01-19 11:45:00|31411.1|31391.1|31411.3|31391.3|31411.3|31391.3|31408.9|31388.9|18
1642592710000|2022-01-19 11:45:10|31410.9|31390.9|31415.5|31395.5|31415.5|31395.5|31409|31389|21
1642592720000|2022-01-19 11:45:20|31415.4|31395.4|31414.4|31394.4|31416.4|31396.4|31411.6|31391.6|19
1642592730000|2022-01-19 11:45:30|31414.6|31394.6|31413.5|31393.5|31415|31395|31413.1|31393.1|21
1642592740000|2022-01-19 11:45:40|31413.2|31393.2|31413.4|31393.4|31414.3|31394.3|31412.3|31392.3|21
1642592750000|2022-01-19 11:45:50|31413.8|31393.8|31415.4|31395.4|31416.7|31396.7|31413.4|31393.4|16
1642592760000|2022-01-19 11:46:00|31415.2|31395.2|31413.7|31393.7|31415.6|31395.6|31411.5|31391.5|23
1642592770000|2022-01-19 11:46:10|31413.8|31393.8|31413.6|31393.6|31414.8|31394.8|31412.7|31392.7|19
1642592780000|2022-01-19 11:46:20|31413.8|31393.8|31415.6|31395.6|31415.6|31395.6|31413.5|31393.5|19
1642592790000|2022-01-19 11:46:30|31414.3|31394.3|31414.6|31394.6|31414.8|31394.8|31414.3|31394.3|7
1642592800000|2022-01-19 11:46:40|31414.5|31394.5|31412.1|31392.1|31414.6|31394.6|31409.1|31389.1|14
1642592810000|2022-01-19 11:46:50|31412|31392|31411.6|31391.6|31412.4|31392.4|31410.8|31390.8|21
1642592820000|2022-01-19 11:47:00|31411.4|31391.4|31411.7|31391.7|31412|31392|31411.4|31391.4|10
1642592830000|2022-01-19 11:47:10|31411.8|31391.8|31410.6|31390.6|31412|31392|31410.6|31390.6|19
1642592840000|2022-01-19 11:47:20|31410.3|31390.3|31408.9|31388.9|31410.7|31390.7|31408.8|31388.8|18
1642592850000|2022-01-19 11:47:30|31409.2|31389.2|31408.4|31388.4|31409.9|31389.9|31407.3|31387.3|23
1642592860000|2022-01-19 11:47:40|31408.3|31388.3|31408.9|31388.9|31409.1|31389.1|31408.2|31388.2|12
1642592870000|2022-01-19 11:47:50|31408.8|31388.8|31408.3|31388.3|31408.8|31388.8|31407.5|31387.5|13
1642592880000|2022-01-19 11:48:00|31407.8|31387.8|31409.1|31389.1|31409.3|31389.3|31407.8|31387.8|11
1642592890000|2022-01-19 11:48:10|31409.2|31389.2|31409.2|31389.2|31409.5|31389.5|31408.8|31388.8|20
1642592900000|2022-01-19 11:48:20|31409.3|31389.3|31409.4|31389.4|31409.9|31389.9|31409|31389|14
1642592910000|2022-01-19 11:48:30|31409.3|31389.3|31408.8|31388.8|31409.4|31389.4|31408.3|31388.3|12
1642592920000|2022-01-19 11:48:40|31408.9|31388.9|31408.3|31388.3|31408.9|31388.9|31408.2|31388.2|18
1642592930000|2022-01-19 11:48:50|31408.4|31388.4|31409.5|31389.5|31410.3|31390.3|31408.3|31388.3|15
1642592940000|2022-01-19 11:49:00|31409.7|31389.7|31409|31389|31410.5|31390.5|31407.9|31387.9|23
1642592950000|2022-01-19 11:49:10|31409.2|31389.2|31409.3|31389.3|31409.3|31389.3|31408.9|31388.9|13
1642592960000|2022-01-19 11:49:20|31409.4|31389.4|31408.2|31388.2|31409.4|31389.4|31408.2|31388.2|8
1642592970000|2022-01-19 11:49:30|31408.3|31388.3|31408.1|31388.1|31408.5|31388.5|31408.1|31388.1|11
1642592980000|2022-01-19 11:49:40|31408.2|31388.2|31405.7|31385.7|31408.2|31388.2|31405.6|31385.6|22
1642592990000|2022-01-19 11:49:50|31405.5|31385.5|31405|31385|31406.1|31386.1|31404.8|31384.8|13
1642593000000|2022-01-19 11:50:00|31404.9|31384.9|31405.7|31385.7|31405.8|31385.8|31404.9|31384.9|12
1642593010000|2022-01-19 11:50:10|31405.3|31385.3|31405.4|31385.4|31406.6|31386.6|31405.3|31385.3|11
1642593020000|2022-01-19 11:50:20|31405.5|31385.5|31405.2|31385.2|31407.1|31387.1|31404.2|31384.2|20
1642593030000|2022-01-19 11:50:30|31405.4|31385.4|31403.6|31383.6|31407|31387|31403.6|31383.6|22
1642593040000|2022-01-19 11:50:40|31403.8|31383.8|31404.5|31384.5|31405.8|31385.8|31403|31383|20
1642593050000|2022-01-19 11:50:50|31404|31384|31402.7|31382.7|31404|31384|31402.7|31382.7|22
1642593060000|2022-01-19 11:51:00|31403.1|31383.1|31402.8|31382.8|31403.2|31383.2|31402.6|31382.6|16
1642593070000|2022-01-19 11:51:10|31402.7|31382.7|31400.5|31380.5|31403.2|31383.2|31400|31380|14
1642593080000|2022-01-19 11:51:20|31400.6|31380.6|31402.8|31382.8|31402.8|31382.8|31400.4|31380.4|19
1642593090000|2022-01-19 11:51:30|31403|31383|31403.8|31383.8|31405.5|31385.5|31402.6|31382.6|19
1642593100000|2022-01-19 11:51:40|31404.8|31384.8|31403.8|31383.8|31404.8|31384.8|31403.2|31383.2|24
1642593110000|2022-01-19 11:51:50|31403.9|31383.9|31404.6|31384.6|31404.7|31384.7|31403.8|31383.8|8
1642593120000|2022-01-19 11:52:00|31404|31384|31405.2|31385.2|31405.2|31385.2|31401.9|31381.9|11
1642593130000|2022-01-19 11:52:10|31406.6|31386.6|31402.6|31382.6|31406.6|31386.6|31401.2|31381.2|22
1642593140000|2022-01-19 11:52:20|31402.7|31382.7|31404|31384|31405.5|31385.5|31402.5|31382.5|29
1642593150000|2022-01-19 11:52:30|31404.9|31384.9|31404.1|31384.1|31405.4|31385.4|31403.9|31383.9|16
1642593160000|2022-01-19 11:52:40|31404.2|31384.2|31406.7|31386.7|31406.9|31386.9|31403.8|31383.8|22
1642593170000|2022-01-19 11:52:50|31406.8|31386.8|31407.9|31387.9|31407.9|31387.9|31405.6|31385.6|25
1642593180000|2022-01-19 11:53:00|31407.6|31387.6|31407.9|31387.9|31408.4|31388.4|31407.6|31387.6|11
1642593190000|2022-01-19 11:53:10|31407.3|31387.3|31408.2|31388.2|31408.9|31388.9|31407.1|31387.1|18
1642593200000|2022-01-19 11:53:20|31408.6|31388.6|31409.1|31389.1|31410.2|31390.2|31407.9|31387.9|23
1642593210000|2022-01-19 11:53:30|31409.2|31389.2|31408.5|31388.5|31410.5|31390.5|31408.4|31388.4|18
1642593220000|2022-01-19 11:53:40|31408.6|31388.6|31409.6|31389.6|31409.9|31389.9|31407.6|31387.6|24
1642593230000|2022-01-19 11:53:50|31409.1|31389.1|31410.4|31390.4|31410.4|31390.4|31408.3|31388.3|29
1642593240000|2022-01-19 11:54:00|31409|31389|31408.3|31388.3|31410.4|31390.4|31408.2|31388.2|20
1642593250000|2022-01-19 11:54:10|31408.2|31388.2|31409.7|31389.7|31409.8|31389.8|31408.2|31388.2|16
1642593260000|2022-01-19 11:54:20|31408.9|31388.9|31407.6|31387.6|31409.8|31389.8|31407.6|31387.6|20
1642593270000|2022-01-19 11:54:30|31407.7|31387.7|31406.9|31386.9|31408|31388|31406.8|31386.8|10
1642593280000|2022-01-19 11:54:40|31406.7|31386.7|31407.4|31387.4|31407.4|31387.4|31406.3|31386.3|20
1642593290000|2022-01-19 11:54:50|31407.1|31387.1|31406.9|31386.9|31407.6|31387.6|31406.9|31386.9|11
1642593300000|2022-01-19 11:55:00|31406.8|31386.8|31408.8|31388.8|31409.6|31389.6|31406.7|31386.7|17
1642593310000|2022-01-19 11:55:10|31408.7|31388.7|31408|31388|31409.3|31389.3|31406.6|31386.6|23
1642593320000|2022-01-19 11:55:20|31407.7|31387.7|31411.9|31391.9|31412.8|31392.8|31407.7|31387.7|22
1642593330000|2022-01-19 11:55:30|31411.8|31391.8|31411.3|31391.3|31412.3|31392.3|31410.8|31390.8|19
1642593340000|2022-01-19 11:55:40|31411.4|31391.4|31410.9|31390.9|31411.5|31391.5|31409.8|31389.8|15
1642593350000|2022-01-19 11:55:50|31411|31391|31412.4|31392.4|31412.9|31392.9|31409.8|31389.8|17
1642593360000|2022-01-19 11:56:00|31413.2|31393.2|31411.7|31391.7|31413.2|31393.2|31411.1|31391.1|26
1642593370000|2022-01-19 11:56:10|31411.4|31391.4|31410.4|31390.4|31411.9|31391.9|31409.2|31389.2|18
1642593380000|2022-01-19 11:56:20|31410.8|31390.8|31410.8|31390.8|31410.8|31390.8|31410.4|31390.4|22
1642593390000|2022-01-19 11:56:30|31410.7|31390.7|31410.4|31390.4|31410.9|31390.9|31410.2|31390.2|14
1642593400000|2022-01-19 11:56:40|31409.1|31389.1|31405.7|31385.7|31411.8|31391.8|31405.7|31385.7|23
1642593410000|2022-01-19 11:56:50|31404.2|31384.2|31404|31384|31404.9|31384.9|31402.1|31382.1|30
1642593420000|2022-01-19 11:57:00|31404.3|31384.3|31406.5|31386.5|31407.1|31387.1|31404.3|31384.3|24
1642593430000|2022-01-19 11:57:10|31406.2|31386.2|31407.5|31387.5|31408.2|31388.2|31406.2|31386.2|20
1642593440000|2022-01-19 11:57:20|31407.8|31387.8|31407.6|31387.6|31410|31390|31407.3|31387.3|21
1642593450000|2022-01-19 11:57:30|31408.9|31388.9|31411.8|31391.8|31412.7|31392.7|31408.9|31388.9|28
1642593460000|2022-01-19 11:57:40|31412|31392|31413.1|31393.1|31413.1|31393.1|31411.6|31391.6|25
1642593470000|2022-01-19 11:57:50|31412.9|31392.9|31413.1|31393.1|31414.2|31394.2|31411.7|31391.7|27
1642593480000|2022-01-19 11:58:00|31413.2|31393.2|31413.3|31393.3|31414.6|31394.6|31411.9|31391.9|32
1642593490000|2022-01-19 11:58:10|31413.1|31393.1|31417.2|31397.2|31417.7|31397.7|31411.2|31391.2|31
1642593500000|2022-01-19 11:58:20|31418.8|31398.8|31420.7|31400.7|31422|31402|31418.7|31398.7|35
1642593510000|2022-01-19 11:58:30|31420.8|31400.8|31420.4|31400.4|31421.3|31401.3|31419.6|31399.6|27
1642593520000|2022-01-19 11:58:40|31421|31401|31419.2|31399.2|31421|31401|31418.8|31398.8|26
1642593530000|2022-01-19 11:58:50|31419.1|31399.1|31419.8|31399.8|31419.8|31399.8|31418.7|31398.7|15
1642593540000|2022-01-19 11:59:00|31419.6|31399.6|31420.3|31400.3|31420.9|31400.9|31419.2|31399.2|14
1642593550000|2022-01-19 11:59:10|31419.3|31399.3|31413.8|31393.8|31419.3|31399.3|31413.1|31393.1|25
1642593560000|2022-01-19 11:59:20|31414.1|31394.1|31411.1|31391.1|31415|31395|31410.7|31390.7|23
1642593570000|2022-01-19 11:59:30|31410.1|31390.1|31410.9|31390.9|31411.8|31391.8|31410.1|31390.1|20
1642593580000|2022-01-19 11:59:40|31411|31391|31416.8|31396.8|31419.9|31399.9|31411|31391|23
1642593590000|2022-01-19 11:59:50|31418|31398|31418|31398|31418|31398|31416.9|31396.9|23
1642593600000|2022-01-19 12:00:00|31417.8|31397.8|31418.1|31398.1|31418.9|31398.9|31417.8|31397.8|20
1642593610000|2022-01-19 12:00:10|31418|31398|31418.6|31398.6|31419.5|31399.5|31417.7|31397.7|25
1642593620000|2022-01-19 12:00:20|31418.7|31398.7|31420.6|31400.6|31421.1|31401.1|31418.7|31398.7|28
1642593630000|2022-01-19 12:00:30|31420.4|31400.4|31421.8|31401.8|31421.8|31401.8|31420.4|31400.4|14
1642593640000|2022-01-19 12:00:40|31421.7|31401.7|31421.8|31401.8|31422.1|31402.1|31420.7|31400.7|14
1642593650000|2022-01-19 12:00:50|31422|31402|31422.4|31402.4|31423.3|31403.3|31420.7|31400.7|25
1642593660000|2022-01-19 12:01:00|31422.5|31402.5|31421.2|31401.2|31422.5|31402.5|31420.8|31400.8|10
1642593670000|2022-01-19 12:01:10|31421.3|31401.3|31420.4|31400.4|31436|31401.3|31419.9|31385.9|22
1642593680000|2022-01-19 12:01:20|31420.5|31400.5|31419.5|31399.5|31420.8|31400.8|31419.4|31399.4|19
1642593690000|2022-01-19 12:01:30|31419.6|31399.6|31421.2|31401.2|31421.2|31401.2|31419.6|31399.6|12
1642593700000|2022-01-19 12:01:40|31420.4|31400.4|31420.7|31400.7|31421.6|31401.6|31419.7|31399.7|27
1642593710000|2022-01-19 12:01:50|31420.1|31400.1|31420.9|31400.9|31421.2|31401.2|31420.1|31400.1|17
1642593720000|2022-01-19 12:02:00|31421.2|31401.2|31420|31400|31421.9|31401.9|31419.5|31399.5|14
1642593730000|2022-01-19 12:02:10|31419.9|31399.9|31419.1|31399.1|31419.9|31399.9|31417.5|31397.5|15
1642593740000|2022-01-19 12:02:20|31417.7|31397.7|31419.1|31399.1|31419.1|31399.1|31417.7|31397.7|7
1642593750000|2022-01-19 12:02:30|31419.6|31399.6|31418.5|31398.5|31419.6|31399.6|31418.5|31398.5|11
1642593760000|2022-01-19 12:02:40|31418.4|31398.4|31416.7|31396.7|31418.9|31398.9|31416.2|31396.2|16
1642593770000|2022-01-19 12:02:50|31416.6|31396.6|31415|31395|31416.7|31396.7|31415|31395|11
1642593780000|2022-01-19 12:03:00|31413.8|31393.8|31414.9|31394.9|31415|31395|31413.2|31393.2|17
1642593790000|2022-01-19 12:03:10|31414.7|31394.7|31411.1|31391.1|31415.3|31395.3|31411.1|31391.1|13
1642593800000|2022-01-19 12:03:20|31411.7|31391.7|31411.2|31391.2|31413.8|31393.8|31411|31391|20
1642593810000|2022-01-19 12:03:30|31411|31391|31410.7|31390.7|31412.7|31392.7|31409.9|31389.9|19
1642593820000|2022-01-19 12:03:40|31410.9|31390.9|31411.4|31391.4|31412.2|31392.2|31410.8|31390.8|14
1642593830000|2022-01-19 12:03:50|31411.3|31391.3|31412.6|31392.6|31412.9|31392.9|31410.8|31390.8|12
1642593840000|2022-01-19 12:04:00|31412.3|31392.3|31411.9|31391.9|31414.8|31394.8|31411.5|31391.5|28
1642593850000|2022-01-19 12:04:10|31412.1|31392.1|31412.4|31392.4|31416.6|31396.6|31411.6|31391.6|26
1642593860000|2022-01-19 12:04:20|31413.5|31393.5|31411.7|31391.7|31413.5|31393.5|31411.5|31391.5|22
1642593870000|2022-01-19 12:04:30|31411.5|31391.5|31410.8|31390.8|31411.5|31391.5|31410.8|31390.8|8
1642593880000|2022-01-19 12:04:40|31410.9|31390.9|31410.3|31390.3|31410.9|31390.9|31409.4|31389.4|20
1642593890000|2022-01-19 12:04:50|31410.2|31390.2|31411.2|31391.2|31411.3|31391.3|31410.2|31390.2|11
1642593900000|2022-01-19 12:05:00|31411.4|31391.4|31412.2|31392.2|31412.2|31392.2|31410.7|31390.7|9
1642593910000|2022-01-19 12:05:10|31412.1|31392.1|31412.7|31392.7|31414.9|31394.9|31412.1|31392.1|10
1642593920000|2022-01-19 12:05:20|31413.5|31393.5|31413.6|31393.6|31413.9|31393.9|31412.6|31392.6|11
1642593930000|2022-01-19 12:05:30|31413.2|31393.2|31412.2|31392.2|31413.2|31393.2|31411.3|31391.3|12
1642593940000|2022-01-19 12:05:40|31411.8|31391.8|31411.9|31391.9|31412.4|31392.4|31411.8|31391.8|8
1642593950000|2022-01-19 12:05:50|31412|31392|31413|31393|31413.3|31393.3|31412|31392|7
1642593960000|2022-01-19 12:06:00|31413.2|31393.2|31414|31394|31414|31394|31413.2|31393.2|14
1642593970000|2022-01-19 12:06:10|31413.4|31393.4|31414|31394|31414|31394|31413.3|31393.3|4
1642593980000|2022-01-19 12:06:20|31414.2|31394.2|31412.6|31392.6|31414.2|31394.2|31412.6|31392.6|9
1642593990000|2022-01-19 12:06:30|31413|31393|31413.3|31393.3|31413.6|31393.6|31412.9|31392.9|10
1642594000000|2022-01-19 12:06:40|31413.4|31393.4|31414.5|31394.5|31414.6|31394.6|31413.3|31393.3|8
1642594010000|2022-01-19 12:06:50|31415|31395|31414.6|31394.6|31415.1|31395.1|31414.3|31394.3|7
1642594020000|2022-01-19 12:07:00|31414.7|31394.7|31416.3|31396.3|31416.9|31396.9|31413.6|31393.6|22
1642594030000|2022-01-19 12:07:10|31417.1|31397.1|31417.4|31397.4|31417.7|31397.7|31416.7|31396.7|18
1642594040000|2022-01-19 12:07:20|31417.3|31397.3|31416.9|31396.9|31417.3|31397.3|31416.5|31396.5|11
1642594050000|2022-01-19 12:07:30|31416.8|31396.8|31415.4|31395.4|31417.2|31397.2|31411.8|31391.8|11
1642594060000|2022-01-19 12:07:40|31415.1|31395.1|31413.7|31393.7|31415.1|31395.1|31413.2|31393.2|16
1642594070000|2022-01-19 12:07:50|31413.4|31393.4|31414|31394|31415.1|31395.1|31413.4|31393.4|17
1642594080000|2022-01-19 12:08:00|31413.1|31393.1|31413.8|31393.8|31415.5|31395.5|31413.1|31393.1|12
1642594090000|2022-01-19 12:08:10|31415.7|31395.7|31415.2|31395.2|31416|31396|31415.2|31395.2|14
1642594100000|2022-01-19 12:08:20|31415.4|31395.4|31413.4|31393.4|31415.4|31395.4|31411.5|31391.5|10
1642594110000|2022-01-19 12:08:30|31413.3|31393.3|31414.1|31394.1|31414.3|31394.3|31411.9|31391.9|14
1642594120000|2022-01-19 12:08:40|31413.7|31393.7|31416.9|31396.9|31416.9|31396.9|31412.5|31392.5|11
1642594130000|2022-01-19 12:08:50|31417.1|31397.1|31414.2|31394.2|31417.2|31397.2|31413|31393|10
1642594140000|2022-01-19 12:09:00|31414.1|31394.1|31418.7|31398.7|31419.5|31399.5|31414|31394|30
1642594150000|2022-01-19 12:09:10|31418.6|31398.6|31416.6|31396.6|31419.4|31399.4|31416.2|31396.2|17
1642594160000|2022-01-19 12:09:20|31417.4|31397.4|31421.7|31401.7|31422.1|31402.1|31416.1|31396.1|18
1642594170000|2022-01-19 12:09:30|31421.6|31401.6|31420.9|31400.9|31421.6|31401.6|31418.5|31398.5|28
1642594180000|2022-01-19 12:09:40|31419.9|31399.9|31416.6|31396.6|31421.2|31401.2|31416.6|31396.6|18
1642594190000|2022-01-19 12:09:50|31417.1|31397.1|31417.6|31397.6|31418.9|31398.9|31416.3|31396.3|18
1642594200000|2022-01-19 12:10:00|31417.5|31397.5|31420.4|31400.4|31420.4|31400.4|31417.4|31397.4|8
1642594210000|2022-01-19 12:10:10|31417.6|31397.6|31418.5|31398.5|31418.7|31398.7|31416.2|31396.2|19
1642594220000|2022-01-19 12:10:20|31419.9|31399.9|31420|31400|31420|31400|31419.3|31399.3|11
1642594230000|2022-01-19 12:10:30|31417.3|31397.3|31418.1|31398.1|31418.1|31398.1|31417.3|31397.3|9
1642594240000|2022-01-19 12:10:40|31418|31398|31420|31400|31420|31400|31418|31398|6
1642594250000|2022-01-19 12:10:50|31416.7|31396.7|31417.2|31397.2|31417.3|31397.3|31416.3|31396.3|7
1642594260000|2022-01-19 12:11:00|31417.4|31397.4|31417|31397|31419.6|31399.6|31414.7|31394.7|17
1642594270000|2022-01-19 12:11:10|31416.4|31396.4|31417|31397|31417|31397|31416.4|31396.4|12
1642594280000|2022-01-19 12:11:20|31419.3|31399.3|31418.7|31398.7|31420.2|31400.2|31418.7|31398.7|12
1642594290000|2022-01-19 12:11:30|31418.6|31398.6|31418.4|31398.4|31419.2|31399.2|31416.3|31396.3|21
1642594300000|2022-01-19 12:11:40|31418.2|31398.2|31418|31398|31418.7|31398.7|31416.5|31396.5|12
1642594310000|2022-01-19 12:11:50|31417.8|31397.8|31416|31396|31417.8|31397.8|31415.5|31395.5|16
1642594320000|2022-01-19 12:12:00|31415.6|31395.6|31416.1|31396.1|31417.2|31397.2|31415.5|31395.5|22
1642594330000|2022-01-19 12:12:10|31416.5|31396.5|31418.7|31398.7|31420|31400|31415.4|31395.4|26
1642594340000|2022-01-19 12:12:20|31418.6|31398.6|31416.4|31396.4|31418.8|31398.8|31415.5|31395.5|19
1642594350000|2022-01-19 12:12:30|31416.8|31396.8|31417|31397|31417.7|31397.7|31414.7|31394.7|12
1642594360000|2022-01-19 12:12:40|31416.9|31396.9|31415.6|31395.6|31417|31397|31414.5|31394.5|17
1642594370000|2022-01-19 12:12:50|31416.3|31396.3|31413.7|31393.7|31416.6|31396.6|31413.7|31393.7|20
1642594380000|2022-01-19 12:13:00|31414|31394|31414.2|31394.2|31415.3|31395.3|31414|31394|10
1642594390000|2022-01-19 12:13:10|31415|31395|31415.8|31395.8|31415.8|31395.8|31415|31395|18
1642594400000|2022-01-19 12:13:20|31415.7|31395.7|31416.1|31396.1|31416.4|31396.4|31415.6|31395.6|12
1642594410000|2022-01-19 12:13:30|31416|31396|31415.4|31395.4|31416|31396|31415|31395|18
1642594420000|2022-01-19 12:13:40|31415.3|31395.3|31414.7|31394.7|31417|31397|31414.1|31394.1|18
1642594430000|2022-01-19 12:13:50|31414.8|31394.8|31415.6|31395.6|31415.9|31395.9|31414.5|31394.5|17
1642594440000|2022-01-19 12:14:00|31415.5|31395.5|31414.5|31394.5|31415.5|31395.5|31412.9|31392.9|20
1642594450000|2022-01-19 12:14:10|31414.4|31394.4|31413.5|31393.5|31415.5|31395.5|31413.3|31393.3|23
1642594460000|2022-01-19 12:14:20|31413.7|31393.7|31414.9|31394.9|31416.4|31396.4|31413.3|31393.3|19
1642594470000|2022-01-19 12:14:30|31415.1|31395.1|31412.8|31392.8|31415.3|31395.3|31412.8|31392.8|25
1642594480000|2022-01-19 12:14:40|31413.5|31393.5|31412.6|31392.6|31413.8|31393.8|31412.6|31392.6|12
1642594490000|2022-01-19 12:14:50|31412.9|31392.9|31412.7|31392.7|31413.1|31393.1|31409.5|31389.5|21
1642594500000|2022-01-19 12:15:00|31412.6|31392.6|31413.7|31393.7|31414.5|31394.5|31412.5|31392.5|23
1642594510000|2022-01-19 12:15:10|31412.9|31392.9|31415.1|31395.1|31415.1|31395.1|31412.9|31392.9|31
1642594520000|2022-01-19 12:15:20|31415|31395|31416.7|31396.7|31416.7|31396.7|31414.3|31394.3|16
1642594530000|2022-01-19 12:15:30|31415.9|31395.9|31414.1|31394.1|31416|31396|31413.7|31393.7|22
1642594540000|2022-01-19 12:15:40|31414|31394|31414.3|31394.3|31414.3|31394.3|31413.5|31393.5|17
1642594550000|2022-01-19 12:15:50|31414.2|31394.2|31414|31394|31414.4|31394.4|31414|31394|12
1642594560000|2022-01-19 12:16:00|31412.9|31392.9|31412.7|31392.7|31413.6|31393.6|31412.7|31392.7|14
1642594570000|2022-01-19 12:16:10|31412.6|31392.6|31413.4|31393.4|31413.5|31393.5|31412.5|31392.5|16
1642594580000|2022-01-19 12:16:20|31413.3|31393.3|31413.9|31393.9|31414.4|31394.4|31411.8|31391.8|8
1642594590000|2022-01-19 12:16:30|31414.2|31394.2|31413.7|31393.7|31414.7|31394.7|31412.3|31392.3|18
1642594600000|2022-01-19 12:16:40|31413.9|31393.9|31413.1|31393.1|31414.3|31394.3|31412.9|31392.9|15
1642594610000|2022-01-19 12:16:50|31412.9|31392.9|31413.4|31393.4|31413.4|31393.4|31412.9|31392.9|4
1642594620000|2022-01-19 12:17:00|31413.3|31393.3|31411.5|31391.5|31413.3|31393.3|31410|31390|17
1642594630000|2022-01-19 12:17:10|31411.1|31391.1|31409.7|31389.7|31411.1|31391.1|31408.8|31388.8|12
1642594640000|2022-01-19 12:17:20|31409.6|31389.6|31409.6|31389.6|31409.7|31389.7|31407.9|31387.9|19
1642594650000|2022-01-19 12:17:30|31409.5|31389.5|31407.6|31387.6|31409.8|31389.8|31407.1|31387.1|17
1642594660000|2022-01-19 12:17:40|31407.5|31387.5|31407.7|31387.7|31407.9|31387.9|31407.3|31387.3|15
1642594670000|2022-01-19 12:17:50|31407.4|31387.4|31407.6|31387.6|31408.3|31388.3|31406.9|31386.9|16
1642594680000|2022-01-19 12:18:00|31407.7|31387.7|31409.3|31389.3|31409.3|31389.3|31406.9|31386.9|15
1642594690000|2022-01-19 12:18:10|31409.2|31389.2|31406.5|31386.5|31410.1|31390.1|31406.5|31386.5|16
1642594700000|2022-01-19 12:18:20|31407.1|31387.1|31407.3|31387.3|31408.6|31388.6|31406.2|31386.2|24
1642594710000|2022-01-19 12:18:30|31407.5|31387.5|31406.5|31386.5|31407.8|31387.8|31406.5|31386.5|9
1642594720000|2022-01-19 12:18:40|31406.7|31386.7|31408.4|31388.4|31408.4|31388.4|31406.7|31386.7|7
1642594730000|2022-01-19 12:18:50|31408.6|31388.6|31407.4|31387.4|31409.8|31389.8|31407.3|31387.3|15
1642594740000|2022-01-19 12:19:00|31407.3|31387.3|31404.7|31384.7|31407.4|31387.4|31402.1|31382.1|20
1642594750000|2022-01-19 12:19:10|31403.8|31383.8|31404.3|31384.3|31404.5|31384.5|31403.8|31383.8|14
1642594760000|2022-01-19 12:19:20|31404.4|31384.4|31403.9|31383.9|31404.4|31384.4|31402.5|31382.5|13
1642594770000|2022-01-19 12:19:30|31404.6|31384.6|31404.5|31384.5|31404.9|31384.9|31404.2|31384.2|13
1642594780000|2022-01-19 12:19:40|31404.4|31384.4|31404|31384|31405.3|31385.3|31403.8|31383.8|18
1642594790000|2022-01-19 12:19:50|31403.9|31383.9|31403.8|31383.8|31404.9|31384.9|31403.2|31383.2|10
1642594800000|2022-01-19 12:20:00|31403.4|31383.4|31405.8|31385.8|31405.8|31385.8|31400.3|31380.3|24
1642594810000|2022-01-19 12:20:10|31405.3|31385.3|31405.6|31385.6|31406.1|31386.1|31405.3|31385.3|13
1642594820000|2022-01-19 12:20:20|31405.7|31385.7|31403.6|31383.6|31405.7|31385.7|31403|31383|22
1642594830000|2022-01-19 12:20:30|31403.8|31383.8|31402.8|31382.8|31403.8|31383.8|31402.6|31382.6|12
1642594840000|2022-01-19 12:20:40|31403.1|31383.1|31403.4|31383.4|31403.4|31383.4|31402.8|31382.8|5
1642594850000|2022-01-19 12:20:50|31403.5|31383.5|31402|31382|31403.7|31383.7|31402|31382|9
1642594860000|2022-01-19 12:21:00|31404|31384|31405.5|31385.5|31406.9|31386.9|31402.5|31382.5|24
1642594870000|2022-01-19 12:21:10|31405.3|31385.3|31405.4|31385.4|31407.4|31387.4|31404.6|31384.6|22
1642594880000|2022-01-19 12:21:20|31405.5|31385.5|31403.4|31383.4|31407|31387|31403.2|31383.2|18
1642594890000|2022-01-19 12:21:30|31403.6|31383.6|31404.5|31384.5|31406.7|31386.7|31403.4|31383.4|16
1642594900000|2022-01-19 12:21:40|31404.9|31384.9|31406.5|31386.5|31406.5|31386.5|31404.3|31384.3|15
1642594910000|2022-01-19 12:21:50|31405.8|31385.8|31404.1|31384.1|31405.8|31385.8|31403.5|31383.5|10
1642594920000|2022-01-19 12:22:00|31405|31385|31405.3|31385.3|31406.4|31386.4|31404.6|31384.6|21
1642594930000|2022-01-19 12:22:10|31405.1|31385.1|31403.5|31383.5|31405.1|31385.1|31403.2|31383.2|22
1642594940000|2022-01-19 12:22:20|31403.8|31383.8|31403.3|31383.3|31404|31384|31403|31383|13
1642594950000|2022-01-19 12:22:30|31403.4|31383.4|31403.3|31383.3|31405|31385|31403.1|31383.1|18
1642594960000|2022-01-19 12:22:40|31403.1|31383.1|31402.4|31382.4|31403.2|31383.2|31401.7|31381.7|15
1642594970000|2022-01-19 12:22:50|31402.1|31382.1|31401.8|31381.8|31402.1|31382.1|31401.6|31381.6|10
1642594980000|2022-01-19 12:23:00|31404.5|31384.5|31404.4|31384.4|31404.6|31384.6|31403.8|31383.8|19
1642594990000|2022-01-19 12:23:10|31404.3|31384.3|31405.3|31385.3|31405.8|31385.8|31404|31384|23
1642595000000|2022-01-19 12:23:20|31405.2|31385.2|31403.3|31383.3|31405.2|31385.2|31403.3|31383.3|16
1642595010000|2022-01-19 12:23:30|31403|31383|31400.8|31380.8|31403.2|31383.2|31399.5|31379.5|22
1642595020000|2022-01-19 12:23:40|31400.9|31380.9|31402.1|31382.1|31402.3|31382.3|31400.9|31380.9|21
1642595030000|2022-01-19 12:23:50|31402.8|31382.8|31403|31383|31404.1|31384.1|31402.5|31382.5|20
1642595040000|2022-01-19 12:24:00|31402.3|31382.3|31402.5|31382.5|31402.8|31382.8|31401.6|31381.6|19
1642595050000|2022-01-19 12:24:10|31402.7|31382.7|31403.3|31383.3|31403.3|31383.3|31402.2|31382.2|15
1642595060000|2022-01-19 12:24:20|31403.6|31383.6|31401.3|31381.3|31403.8|31383.8|31401.3|31381.3|19
1642595070000|2022-01-19 12:24:30|31401.2|31381.2|31402.3|31382.3|31402.5|31382.5|31401.2|31381.2|25
1642595080000|2022-01-19 12:24:40|31402.4|31382.4|31402.9|31382.9|31403.8|31383.8|31402.4|31382.4|12
1642595090000|2022-01-19 12:24:50|31403|31383|31403.9|31383.9|31404.8|31384.8|31403|31383|18
1642595100000|2022-01-19 12:25:00|31404|31384|31403|31383|31404|31384|31402.5|31382.5|18
1642595110000|2022-01-19 12:25:10|31402.9|31382.9|31402.8|31382.8|31403.2|31383.2|31401.9|31381.9|21
1642595120000|2022-01-19 12:25:20|31402.7|31382.7|31402.2|31382.2|31403.1|31383.1|31402.1|31382.1|13
1642595130000|2022-01-19 12:25:30|31402.4|31382.4|31402|31382|31402.4|31382.4|31401.5|31381.5|14
1642595140000|2022-01-19 12:25:40|31402.1|31382.1|31403.2|31383.2|31404.2|31384.2|31402.1|31382.1|12
1642595150000|2022-01-19 12:25:50|31403.5|31383.5|31404.2|31384.2|31405.3|31385.3|31403.2|31383.2|17
1642595160000|2022-01-19 12:26:00|31404.3|31384.3|31404.2|31384.2|31404.7|31384.7|31403.5|31383.5|17
1642595170000|2022-01-19 12:26:10|31404.3|31384.3|31403.8|31383.8|31404.3|31384.3|31403.5|31383.5|4
1642595180000|2022-01-19 12:26:20|31403.9|31383.9|31403.1|31383.1|31404.6|31384.6|31402.6|31382.6|12
1642595190000|2022-01-19 12:26:30|31404.5|31384.5|31405.1|31385.1|31405.2|31385.2|31403.8|31383.8|13
1642595200000|2022-01-19 12:26:40|31405.4|31385.4|31404.8|31384.8|31405.5|31385.5|31404.7|31384.7|15
1642595210000|2022-01-19 12:26:50|31404.9|31384.9|31405|31385|31405|31385|31403.3|31383.3|12
1642595220000|2022-01-19 12:27:00|31404.7|31384.7|31403.4|31383.4|31405|31385|31403.4|31383.4|16
1642595230000|2022-01-19 12:27:10|31402.6|31382.6|31404.1|31384.1|31404.8|31384.8|31402.6|31382.6|17
1642595240000|2022-01-19 12:27:20|31403.4|31383.4|31406.2|31386.2|31406.3|31386.3|31402.8|31382.8|22
1642595250000|2022-01-19 12:27:30|31405.6|31385.6|31408.3|31388.3|31408.3|31388.3|31404.3|31384.3|23
1642595260000|2022-01-19 12:27:40|31407.6|31387.6|31407.7|31387.7|31408.7|31388.7|31406.5|31386.5|25
1642595270000|2022-01-19 12:27:50|31407.5|31387.5|31408.4|31388.4|31408.5|31388.5|31407.2|31387.2|21
1642595280000|2022-01-19 12:28:00|31408.8|31388.8|31408.5|31388.5|31408.9|31388.9|31407.2|31387.2|28
1642595290000|2022-01-19 12:28:10|31408.3|31388.3|31409|31389|31409.2|31389.2|31408|31388|19
1642595300000|2022-01-19 12:28:20|31408.5|31388.5|31407.6|31387.6|31408.9|31388.9|31406.5|31386.5|23
1642595310000|2022-01-19 12:28:30|31407.7|31387.7|31407.9|31387.9|31407.9|31387.9|31407.2|31387.2|22
1642595320000|2022-01-19 12:28:40|31407.7|31387.7|31409.2|31389.2|31409.4|31389.4|31407.6|31387.6|26
1642595330000|2022-01-19 12:28:50|31408.7|31388.7|31409.4|31389.4|31409.9|31389.9|31408.5|31388.5|22
1642595340000|2022-01-19 12:29:00|31409.1|31389.1|31408.9|31388.9|31409.4|31389.4|31408|31388|27
1642595350000|2022-01-19 12:29:10|31408.7|31388.7|31406.1|31386.1|31409.4|31389.4|31405.2|31385.2|22
1642595360000|2022-01-19 12:29:20|31406.9|31386.9|31405.5|31385.5|31406.9|31386.9|31404.6|31384.6|26
1642595370000|2022-01-19 12:29:30|31404.9|31384.9|31404.7|31384.7|31404.9|31384.9|31402.8|31382.8|28
1642595380000|2022-01-19 12:29:40|31405.2|31385.2|31402.3|31382.3|31405.3|31385.3|31402|31382|22
1642595390000|2022-01-19 12:29:50|31402.4|31382.4|31403.3|31383.3|31403.8|31383.8|31402.4|31382.4|18
1642595400000|2022-01-19 12:30:00|31403.2|31383.2|31403.6|31383.6|31403.7|31383.7|31402.9|31382.9|20
1642595410000|2022-01-19 12:30:10|31403.9|31383.9|31402.1|31382.1|31404.9|31384.9|31401.8|31381.8|23
1642595420000|2022-01-19 12:30:20|31402.2|31382.2|31403.9|31383.9|31403.9|31383.9|31396.2|31376.2|22
1642595430000|2022-01-19 12:30:30|31402.9|31382.9|31400.7|31380.7|31403.9|31383.9|31400.7|31380.7|28
1642595440000|2022-01-19 12:30:40|31400|31380|31396.6|31376.6|31400|31380|31396.6|31376.6|23
1642595450000|2022-01-19 12:30:50|31396.5|31376.5|31398.5|31378.5|31398.8|31378.8|31396.1|31376.1|19
1642595460000|2022-01-19 12:31:00|31398.9|31378.9|31398.6|31378.6|31399.1|31379.1|31397.9|31377.9|19
1642595470000|2022-01-19 12:31:10|31396.8|31376.8|31397.7|31377.7|31398.4|31378.4|31396.4|31376.4|25
1642595480000|2022-01-19 12:31:20|31396.6|31376.6|31396.9|31376.9|31397.8|31377.8|31396.3|31376.3|17
1642595490000|2022-01-19 12:31:30|31397.3|31377.3|31396.3|31376.3|31398.2|31378.2|31395.4|31375.4|26
1642595500000|2022-01-19 12:31:40|31397|31377|31397.8|31377.8|31398.3|31378.3|31396.5|31376.5|23
1642595510000|2022-01-19 12:31:50|31397.7|31377.7|31396.5|31376.5|31398.2|31378.2|31396.5|31376.5|16
1642595520000|2022-01-19 12:32:00|31396.3|31376.3|31397.2|31377.2|31397.7|31377.7|31395.7|31375.7|19
1642595530000|2022-01-19 12:32:10|31397.5|31377.5|31403.5|31383.5|31403.5|31383.5|31396.2|31376.2|22
1642595540000|2022-01-19 12:32:20|31403.3|31383.3|31401.9|31381.9|31403.3|31383.3|31400.2|31380.2|22
1642595550000|2022-01-19 12:32:30|31401.7|31381.7|31401.6|31381.6|31402.2|31382.2|31401|31381|11
1642595560000|2022-01-19 12:32:40|31402|31382|31401|31381|31402.1|31382.1|31398.7|31378.7|14
1642595570000|2022-01-19 12:32:50|31399.9|31379.9|31399.9|31379.9|31401.2|31381.2|31399.4|31379.4|16
1642595580000|2022-01-19 12:33:00|31400.2|31380.2|31401.5|31381.5|31401.5|31381.5|31399.1|31379.1|24
1642595590000|2022-01-19 12:33:10|31400.9|31380.9|31399.2|31379.2|31400.9|31380.9|31399.2|31379.2|14
1642595600000|2022-01-19 12:33:20|31398.8|31378.8|31399|31379|31399.5|31379.5|31398.8|31378.8|11
1642595610000|2022-01-19 12:33:30|31399.6|31379.6|31397.2|31377.2|31401.4|31381.4|31397.2|31377.2|21
1642595620000|2022-01-19 12:33:40|31397.7|31377.7|31396.7|31376.7|31398|31378|31395.8|31375.8|19
1642595630000|2022-01-19 12:33:50|31395.6|31375.6|31397.5|31377.5|31397.5|31377.5|31394.1|31374.1|21
1642595640000|2022-01-19 12:34:00|31394.4|31374.4|31397.4|31377.4|31399|31379|31394.4|31374.4|21
1642595650000|2022-01-19 12:34:10|31397.7|31377.7|31398.1|31378.1|31398.9|31378.9|31397.7|31377.7|16
1642595660000|2022-01-19 12:34:20|31397.6|31377.6|31399.3|31379.3|31399.9|31379.9|31397.6|31377.6|11
1642595670000|2022-01-19 12:34:30|31399.4|31379.4|31394.6|31374.6|31400|31380|31394.3|31374.3|20
1642595680000|2022-01-19 12:34:40|31394.7|31374.7|31395.5|31375.5|31395.5|31375.5|31393.8|31373.8|21
1642595690000|2022-01-19 12:34:50|31395.4|31375.4|31393.9|31373.9|31397.5|31377.5|31393.9|31373.9|14
1642595700000|2022-01-19 12:35:00|31393.5|31373.5|31395.9|31375.9|31398.3|31378.3|31393.5|31373.5|20
1642595710000|2022-01-19 12:35:10|31396.1|31376.1|31395.3|31375.3|31396.1|31376.1|31393.2|31373.2|28
1642595720000|2022-01-19 12:35:20|31395.2|31375.2|31390|31370|31395.8|31375.8|31390|31370|23
1642595730000|2022-01-19 12:35:30|31389.1|31369.1|31390.1|31370.1|31391.8|31371.8|31388.6|31368.6|31
1642595740000|2022-01-19 12:35:40|31389.1|31369.1|31387.9|31367.9|31390.6|31370.6|31386.9|31366.9|29
1642595750000|2022-01-19 12:35:50|31388.3|31368.3|31384.8|31364.8|31388.6|31368.6|31384.2|31364.2|31
1642595760000|2022-01-19 12:36:00|31384.9|31364.9|31378.5|31358.5|31385.3|31365.3|31378.5|31358.5|31
1642595770000|2022-01-19 12:36:10|31379.4|31359.4|31375|31355|31379.4|31359.4|31374.9|31354.9|29
1642595780000|2022-01-19 12:36:20|31375.4|31355.4|31374.6|31354.6|31376.5|31356.5|31374.3|31354.3|17
1642595790000|2022-01-19 12:36:30|31374.8|31354.8|31370.3|31350.3|31375.1|31355.1|31369.5|31349.5|32
1642595800000|2022-01-19 12:36:40|31370.5|31350.5|31371.2|31351.2|31371.2|31351.2|31369.9|31349.9|14
1642595810000|2022-01-19 12:36:50|31371.3|31351.3|31372.2|31352.2|31372.6|31352.6|31371.3|31351.3|16
1642595820000|2022-01-19 12:37:00|31372.5|31352.5|31374.8|31354.8|31374.9|31354.9|31372.5|31352.5|20
1642595830000|2022-01-19 12:37:10|31374.7|31354.7|31374.5|31354.5|31375|31355|31373.7|31353.7|25
1642595840000|2022-01-19 12:37:20|31374.4|31354.4|31372.2|31352.2|31374.5|31354.5|31371.5|31351.5|15
1642595850000|2022-01-19 12:37:30|31372.3|31352.3|31373.2|31353.2|31374|31354|31371.7|31351.7|24
1642595860000|2022-01-19 12:37:40|31373.4|31353.4|31374.2|31354.2|31374.6|31354.6|31373.2|31353.2|19
1642595870000|2022-01-19 12:37:50|31374.5|31354.5|31373.4|31353.4|31375.4|31355.4|31373.1|31353.1|17
1642595880000|2022-01-19 12:38:00|31373.2|31353.2|31373|31353|31374|31354|31372.4|31352.4|21
1642595890000|2022-01-19 12:38:10|31372.9|31352.9|31372.4|31352.4|31373.3|31353.3|31371.7|31351.7|16
1642595900000|2022-01-19 12:38:20|31372|31352|31372.4|31352.4|31373.3|31353.3|31372|31352|15
1642595910000|2022-01-19 12:38:30|31373|31353|31373.3|31353.3|31373.4|31353.4|31372.8|31352.8|10
1642595920000|2022-01-19 12:38:40|31371.7|31351.7|31370.4|31350.4|31372.2|31352.2|31370.4|31350.4|9
1642595930000|2022-01-19 12:38:50|31369.3|31349.3|31368.2|31348.2|31369.5|31349.5|31367.2|31347.2|32
1642595940000|2022-01-19 12:39:00|31368.9|31348.9|31368.5|31348.5|31370.1|31350.1|31367.7|31347.7|30
1642595950000|2022-01-19 12:39:10|31368.6|31348.6|31369.4|31349.4|31369.4|31349.4|31367.5|31347.5|24
1642595960000|2022-01-19 12:39:20|31369.6|31349.6|31370.6|31350.6|31370.6|31350.6|31368.1|31348.1|26
1642595970000|2022-01-19 12:39:30|31370|31350|31370.8|31350.8|31371|31351|31370|31350|19
1642595980000|2022-01-19 12:39:40|31370.7|31350.7|31368.7|31348.7|31371.3|31351.3|31368.7|31348.7|26
1642595990000|2022-01-19 12:39:50|31369.5|31349.5|31368.6|31348.6|31370|31350|31366.3|31346.3|31
1642596000000|2022-01-19 12:40:00|31368.5|31348.5|31368.9|31348.9|31370.9|31350.9|31364.6|31344.6|36
1642596010000|2022-01-19 12:40:10|31368.7|31348.7|31369.9|31349.9|31370.8|31350.8|31368.4|31348.4|32
1642596020000|2022-01-19 12:40:20|31371.6|31351.6|31370.4|31350.4|31371.6|31351.6|31368.5|31348.5|26
1642596030000|2022-01-19 12:40:30|31370.6|31350.6|31369.9|31349.9|31370.7|31350.7|31368.5|31348.5|30
1642596040000|2022-01-19 12:40:40|31370.2|31350.2|31373|31353|31373.9|31353.9|31369.5|31349.5|31
1642596050000|2022-01-19 12:40:50|31373.1|31353.1|31373.3|31353.3|31373.7|31353.7|31372.2|31352.2|22
1642596060000|2022-01-19 12:41:00|31373.7|31353.7|31374.6|31354.6|31374.9|31354.9|31371.1|31351.1|23
1642596070000|2022-01-19 12:41:10|31374.7|31354.7|31374|31354|31374.7|31354.7|31372.5|31352.5|26
1642596080000|2022-01-19 12:41:20|31373.4|31353.4|31373|31353|31374.7|31354.7|31371.9|31351.9|27
1642596090000|2022-01-19 12:41:30|31373.1|31353.1|31374|31354|31375|31355|31372.5|31352.5|27
1642596100000|2022-01-19 12:41:40|31373.9|31353.9|31375.2|31355.2|31375.3|31355.3|31373.4|31353.4|23
1642596110000|2022-01-19 12:41:50|31375.7|31355.7|31375.4|31355.4|31375.7|31355.7|31374|31354|27
1642596120000|2022-01-19 12:42:00|31375.7|31355.7|31376|31356|31377.5|31357.5|31374.2|31354.2|30
1642596130000|2022-01-19 12:42:10|31375.5|31355.5|31373.4|31353.4|31376.2|31356.2|31373.4|31353.4|29
1642596140000|2022-01-19 12:42:20|31373.7|31353.7|31372.9|31352.9|31375.2|31355.2|31372.7|31352.7|28
1642596150000|2022-01-19 12:42:30|31373|31353|31372.7|31352.7|31373.7|31353.7|31372.3|31352.3|22
1642596160000|2022-01-19 12:42:40|31372.6|31352.6|31376.4|31356.4|31377.3|31357.3|31372.1|31352.1|35
1642596170000|2022-01-19 12:42:50|31374.9|31354.9|31375|31355|31376.7|31356.7|31374.7|31354.7|25
1642596180000|2022-01-19 12:43:00|31375.4|31355.4|31374.6|31354.6|31375.9|31355.9|31373.2|31353.2|27
1642596190000|2022-01-19 12:43:10|31374.8|31354.8|31376|31356|31377.1|31357.1|31374.2|31354.2|24
1642596200000|2022-01-19 12:43:20|31374.4|31354.4|31373.2|31353.2|31374.7|31354.7|31372.8|31352.8|23
1642596210000|2022-01-19 12:43:30|31373.3|31353.3|31376.3|31356.3|31377.8|31357.8|31372.8|31352.8|27
1642596220000|2022-01-19 12:43:40|31376.4|31356.4|31371.8|31351.8|31376.4|31356.4|31371.5|31351.5|34
1642596230000|2022-01-19 12:43:50|31371.7|31351.7|31369.8|31349.8|31375|31355|31369.8|31349.8|31
1642596240000|2022-01-19 12:44:00|31369.6|31349.6|31372|31352|31374.4|31354.4|31369.4|31349.4|28
1642596250000|2022-01-19 12:44:10|31371.2|31351.2|31373.5|31353.5|31373.5|31353.5|31370.6|31350.6|26
1642596260000|2022-01-19 12:44:20|31373.3|31353.3|31372.1|31352.1|31373.3|31353.3|31370.2|31350.2|24
1642596270000|2022-01-19 12:44:30|31372|31352|31371.2|31351.2|31372.6|31352.6|31369.3|31349.3|33
1642596280000|2022-01-19 12:44:40|31371.3|31351.3|31370.4|31350.4|31372.6|31352.6|31368.6|31348.6|33
1642596290000|2022-01-19 12:44:50|31370|31350|31360.9|31340.9|31370.3|31350.3|31359.9|31339.9|28
1642596300000|2022-01-19 12:45:00|31362.4|31342.4|31363.1|31343.1|31363.5|31343.5|31361.4|31341.4|33
1642596310000|2022-01-19 12:45:10|31363.2|31343.2|31359.8|31339.8|31363.6|31343.6|31358.7|31338.7|35
1642596320000|2022-01-19 12:45:20|31360.2|31340.2|31361.8|31341.8|31362|31342|31357.8|31337.8|27
1642596330000|2022-01-19 12:45:30|31361.6|31341.6|31362|31342|31362.2|31342.2|31361.4|31341.4|22
1642596340000|2022-01-19 12:45:40|31361.9|31341.9|31362.2|31342.2|31363.2|31343.2|31360.9|31340.9|23
1642596350000|2022-01-19 12:45:50|31362.5|31342.5|31362.1|31342.1|31362.6|31342.6|31361.7|31341.7|23
1642596360000|2022-01-19 12:46:00|31361.9|31341.9|31359.8|31339.8|31362.1|31342.1|31357.3|31337.3|33
1642596370000|2022-01-19 12:46:10|31360.5|31340.5|31360.6|31340.6|31361.2|31341.2|31358.6|31338.6|32
1642596380000|2022-01-19 12:46:20|31360.7|31340.7|31359.6|31339.6|31360.8|31340.8|31359.2|31339.2|20
1642596390000|2022-01-19 12:46:30|31359.7|31339.7|31358.6|31338.6|31360.6|31340.6|31357.4|31337.4|24
1642596400000|2022-01-19 12:46:40|31358.5|31338.5|31358.8|31338.8|31359|31339|31358.2|31338.2|20
1642596410000|2022-01-19 12:46:50|31358.3|31338.3|31361.7|31341.7|31361.9|31341.9|31358.3|31338.3|27
1642596420000|2022-01-19 12:47:00|31361.9|31341.9|31360.1|31340.1|31362.5|31342.5|31359.9|31339.9|23
1642596430000|2022-01-19 12:47:10|31359.9|31339.9|31359.9|31339.9|31362|31342|31359.3|31339.3|25
1642596440000|2022-01-19 12:47:20|31359.8|31339.8|31359.7|31339.7|31362.4|31342.4|31358.8|31338.8|37
1642596450000|2022-01-19 12:47:30|31360.4|31340.4|31359.6|31339.6|31361.3|31341.3|31359|31339|32
1642596460000|2022-01-19 12:47:40|31359.3|31339.3|31359.5|31339.5|31360.1|31340.1|31358|31338|20
1642596470000|2022-01-19 12:47:50|31359.4|31339.4|31359.1|31339.1|31360.5|31340.5|31357.5|31337.5|26
1642596480000|2022-01-19 12:48:00|31360.8|31340.8|31359.7|31339.7|31360.9|31340.9|31357.4|31337.4|33
1642596490000|2022-01-19 12:48:10|31359.8|31339.8|31360.3|31340.3|31360.6|31340.6|31359.3|31339.3|24
1642596500000|2022-01-19 12:48:20|31359.8|31339.8|31359.1|31339.1|31360.7|31340.7|31358.4|31338.4|26
1642596510000|2022-01-19 12:48:30|31358.9|31338.9|31360.1|31340.1|31360.2|31340.2|31358.9|31338.9|18
1642596520000|2022-01-19 12:48:40|31359.9|31339.9|31359.8|31339.8|31360.2|31340.2|31358.1|31338.1|23
1642596530000|2022-01-19 12:48:50|31359.9|31339.9|31359.5|31339.5|31360.4|31340.4|31357.9|31337.9|25
1642596540000|2022-01-19 12:49:00|31362|31342|31362.3|31342.3|31362.3|31342.3|31360.2|31340.2|22
1642596550000|2022-01-19 12:49:10|31362.1|31342.1|31360.7|31340.7|31362.2|31342.2|31359.7|31339.7|31
1642596560000|2022-01-19 12:49:20|31360.3|31340.3|31360|31340|31361.7|31341.7|31360|31340|25
1642596570000|2022-01-19 12:49:30|31359|31339|31361.5|31341.5|31362.4|31342.4|31359|31339|26
1642596580000|2022-01-19 12:49:40|31360.7|31340.7|31361|31341|31362.8|31342.8|31359.3|31339.3|28
1642596590000|2022-01-19 12:49:50|31361.1|31341.1|31362.3|31342.3|31362.7|31342.7|31361|31341|24
1642596600000|2022-01-19 12:50:00|31361.4|31341.4|31363.1|31343.1|31363.1|31343.1|31360.2|31340.2|18
1642596610000|2022-01-19 12:50:10|31365.2|31345.2|31364.5|31344.5|31368.7|31348.7|31362.8|31342.8|26
1642596620000|2022-01-19 12:50:20|31365.6|31345.6|31367.2|31347.2|31367.2|31347.2|31365.3|31345.3|14
1642596630000|2022-01-19 12:50:30|31367.1|31347.1|31366.6|31346.6|31367.1|31347.1|31364.9|31344.9|24
1642596640000|2022-01-19 12:50:40|31366.7|31346.7|31365.8|31345.8|31366.7|31346.7|31363.2|31343.2|24
1642596650000|2022-01-19 12:50:50|31366.1|31346.1|31368.1|31348.1|31368.1|31348.1|31365.6|31345.6|15
1642596660000|2022-01-19 12:51:00|31367.5|31347.5|31367.2|31347.2|31367.5|31347.5|31365.6|31345.6|17
1642596670000|2022-01-19 12:51:10|31367.3|31347.3|31367.1|31347.1|31367.3|31347.3|31365.2|31345.2|20
1642596680000|2022-01-19 12:51:20|31367|31347|31367.8|31347.8|31369.2|31349.2|31365.9|31345.9|26
1642596690000|2022-01-19 12:51:30|31369|31349|31366.9|31346.9|31369.1|31349.1|31366.3|31346.3|14
1642596700000|2022-01-19 12:51:40|31367.4|31347.4|31368.6|31348.6|31368.9|31348.9|31365.8|31345.8|22
1642596710000|2022-01-19 12:51:50|31368.8|31348.8|31369.4|31349.4|31369.5|31349.5|31367.9|31347.9|20
1642596720000|2022-01-19 12:52:00|31368.9|31348.9|31370.3|31350.3|31370.5|31350.5|31367.6|31347.6|15
1642596730000|2022-01-19 12:52:10|31369.7|31349.7|31370.3|31350.3|31370.4|31350.4|31369.1|31349.1|10
1642596740000|2022-01-19 12:52:20|31370.4|31350.4|31369.2|31349.2|31370.4|31350.4|31367.7|31347.7|10
1642596750000|2022-01-19 12:52:30|31369.6|31349.6|31370.3|31350.3|31371|31351|31369.3|31349.3|20
1642596760000|2022-01-19 12:52:40|31370.1|31350.1|31370.4|31350.4|31370.4|31350.4|31369.3|31349.3|16
1642596770000|2022-01-19 12:52:50|31370.3|31350.3|31370.5|31350.5|31371.8|31351.8|31369.8|31349.8|19
1642596780000|2022-01-19 12:53:00|31371.2|31351.2|31370.5|31350.5|31371.2|31351.2|31369.8|31349.8|12
1642596790000|2022-01-19 12:53:10|31370.4|31350.4|31372.3|31352.3|31372.5|31352.5|31369|31349|18
1642596800000|2022-01-19 12:53:20|31372.5|31352.5|31371.9|31351.9|31372.5|31352.5|31370.4|31350.4|16
1642596810000|2022-01-19 12:53:30|31372.1|31352.1|31372.2|31352.2|31373.7|31353.7|31371.2|31351.2|19
1642596820000|2022-01-19 12:53:40|31372.3|31352.3|31371.7|31351.7|31372.4|31352.4|31370.9|31350.9|18
1642596830000|2022-01-19 12:53:50|31371.8|31351.8|31375.4|31355.4|31377.7|31357.7|31371.8|31351.8|19
1642596840000|2022-01-19 12:54:00|31376|31356|31374.7|31354.7|31376.2|31356.2|31374.3|31354.3|17
1642596850000|2022-01-19 12:54:10|31374.8|31354.8|31375.8|31355.8|31375.8|31355.8|31374.8|31354.8|16
1642596860000|2022-01-19 12:54:20|31375.7|31355.7|31376.2|31356.2|31377.1|31357.1|31375.7|31355.7|19
1642596870000|2022-01-19 12:54:30|31376.3|31356.3|31375|31355|31376.4|31356.4|31374.8|31354.8|13
1642596880000|2022-01-19 12:54:40|31375.1|31355.1|31375.5|31355.5|31376.1|31356.1|31375|31355|8
1642596890000|2022-01-19 12:54:50|31375.1|31355.1|31374.9|31354.9|31375.9|31355.9|31374.9|31354.9|9
1642596900000|2022-01-19 12:55:00|31373.8|31353.8|31376.6|31356.6|31376.9|31356.9|31373.8|31353.8|13
1642596910000|2022-01-19 12:55:10|31377.9|31357.9|31378|31358|31378.9|31358.9|31376|31356|33
1642596920000|2022-01-19 12:55:20|31378.1|31358.1|31377.7|31357.7|31378.8|31358.8|31377.1|31357.1|29
1642596930000|2022-01-19 12:55:30|31377.8|31357.8|31378.2|31358.2|31378.6|31358.6|31376|31356|26
1642596940000|2022-01-19 12:55:40|31379.2|31359.2|31380.6|31360.6|31380.6|31360.6|31379.1|31359.1|18
1642596950000|2022-01-19 12:55:50|31379.4|31359.4|31379.3|31359.3|31380.9|31360.9|31378.2|31358.2|23
1642596960000|2022-01-19 12:56:00|31378.4|31358.4|31375.5|31355.5|31379.4|31359.4|31375.5|31355.5|27
1642596970000|2022-01-19 12:56:10|31375.9|31355.9|31379.7|31359.7|31379.7|31359.7|31375.9|31355.9|23
1642596980000|2022-01-19 12:56:20|31379.2|31359.2|31378.8|31358.8|31380.2|31360.2|31377.1|31357.1|25
1642596990000|2022-01-19 12:56:30|31378.6|31358.6|31377.4|31357.4|31380|31360|31377.2|31357.2|18
1642597000000|2022-01-19 12:56:40|31377.6|31357.6|31375.4|31355.4|31378.7|31358.7|31375.4|31355.4|18
1642597010000|2022-01-19 12:56:50|31378.1|31358.1|31378.5|31358.5|31381.5|31361.5|31377.5|31357.5|23
1642597020000|2022-01-19 12:57:00|31378.6|31358.6|31379.8|31359.8|31381.2|31361.2|31378.4|31358.4|26
1642597030000|2022-01-19 12:57:10|31380.6|31360.6|31385.1|31365.1|31386.8|31366.8|31378.6|31358.6|28
1642597040000|2022-01-19 12:57:20|31385|31365|31385|31365|31385.7|31365.7|31384.6|31364.6|21
1642597050000|2022-01-19 12:57:30|31385.1|31365.1|31385.6|31365.6|31385.6|31365.6|31384.5|31364.5|22
1642597060000|2022-01-19 12:57:40|31386.3|31366.3|31385.6|31365.6|31386.3|31366.3|31385.4|31365.4|18
1642597070000|2022-01-19 12:57:50|31385.8|31365.8|31389.9|31369.9|31390.9|31370.9|31385.8|31365.8|31
1642597080000|2022-01-19 12:58:00|31389.8|31369.8|31388.3|31368.3|31389.8|31369.8|31387.4|31367.4|25
1642597090000|2022-01-19 12:58:10|31387.9|31367.9|31386.3|31366.3|31388.1|31368.1|31385.8|31365.8|15
1642597100000|2022-01-19 12:58:20|31386.4|31366.4|31386.1|31366.1|31386.9|31366.9|31386.1|31366.1|21
1642597110000|2022-01-19 12:58:30|31386.2|31366.2|31386.1|31366.1|31386.6|31366.6|31385.9|31365.9|13
1642597120000|2022-01-19 12:58:40|31385.9|31365.9|31390.2|31370.2|31390.6|31370.6|31385.5|31365.5|28
1642597130000|2022-01-19 12:58:50|31390.6|31370.6|31391.1|31371.1|31391.8|31371.8|31389.9|31369.9|17
1642597140000|2022-01-19 12:59:00|31390.9|31370.9|31390.6|31370.6|31391.3|31371.3|31390.6|31370.6|24
1642597150000|2022-01-19 12:59:10|31390.8|31370.8|31390.3|31370.3|31391.6|31371.6|31389.6|31369.6|24
1642597160000|2022-01-19 12:59:20|31390.4|31370.4|31412.2|31392.2|31423.8|31392.2|31390.4|31370.4|24
1642597170000|2022-01-19 12:59:30|31408.6|31388.6|31408.1|31388.1|31409.2|31389.2|31406.7|31386.7|31
1642597180000|2022-01-19 12:59:40|31407.9|31387.9|31407.1|31387.1|31408.5|31388.5|31406.2|31386.2|29
1642597190000|2022-01-19 12:59:50|31407.4|31387.4|31408.4|31388.4|31409.6|31389.6|31407.4|31387.4|30
1642597200000|2022-01-19 13:00:00|31408.1|31388.1|31408|31388|31408.4|31388.4|31406.9|31386.9|31
1642597210000|2022-01-19 13:00:10|31407.7|31387.7|31408.2|31388.2|31409|31389|31407|31387|26
1642597220000|2022-01-19 13:00:20|31408.3|31388.3|31408.6|31388.6|31409.2|31389.2|31407.6|31387.6|28
1642597230000|2022-01-19 13:00:30|31408.4|31388.4|31408.9|31388.9|31409|31389|31407.7|31387.7|24
1642597240000|2022-01-19 13:00:40|31407.1|31387.1|31408.1|31388.1|31408.1|31388.1|31406.1|31386.1|22
1642597250000|2022-01-19 13:00:50|31408.4|31388.4|31407.7|31387.7|31408.4|31388.4|31407.4|31387.4|20
1642597260000|2022-01-19 13:01:00|31407.4|31387.4|31408.2|31388.2|31408.5|31388.5|31407.1|31387.1|20
1642597270000|2022-01-19 13:01:10|31408.1|31388.1|31404.8|31384.8|31408.9|31388.9|31404.7|31384.7|24
1642597280000|2022-01-19 13:01:20|31404|31384|31405.1|31385.1|31405.7|31385.7|31403.9|31383.9|27
1642597290000|2022-01-19 13:01:30|31405|31385|31404.8|31384.8|31405.7|31385.7|31404.5|31384.5|24
1642597300000|2022-01-19 13:01:40|31405.4|31385.4|31406.7|31386.7|31407.3|31387.3|31405.3|31385.3|22
1642597310000|2022-01-19 13:01:50|31407|31387|31406.4|31386.4|31407.1|31387.1|31403.2|31383.2|31
1642597320000|2022-01-19 13:02:00|31406.6|31386.6|31404.3|31384.3|31406.6|31386.6|31402.5|31382.5|34
1642597330000|2022-01-19 13:02:10|31403.9|31383.9|31405.6|31385.6|31406.1|31386.1|31403|31383|30
1642597340000|2022-01-19 13:02:20|31405.3|31385.3|31404.1|31384.1|31406.6|31386.6|31403.5|31383.5|31
1642597350000|2022-01-19 13:02:30|31404.4|31384.4|31405.5|31385.5|31405.8|31385.8|31403.2|31383.2|37
1642597360000|2022-01-19 13:02:40|31405.1|31385.1|31405.9|31385.9|31405.9|31385.9|31403.2|31383.2|26
1642597370000|2022-01-19 13:02:50|31405.8|31385.8|31404.9|31384.9|31405.8|31385.8|31403.9|31383.9|28
1642597380000|2022-01-19 13:03:00|31404.8|31384.8|31405.4|31385.4|31405.9|31385.9|31403.5|31383.5|32
1642597390000|2022-01-19 13:03:10|31406.1|31386.1|31404.8|31384.8|31406.1|31386.1|31404.1|31384.1|32
1642597400000|2022-01-19 13:03:20|31404.9|31384.9|31404.9|31384.9|31406.1|31386.1|31404.3|31384.3|25
1642597410000|2022-01-19 13:03:30|31405|31385|31403.7|31383.7|31405.7|31385.7|31403.3|31383.3|29
1642597420000|2022-01-19 13:03:40|31403.5|31383.5|31405.8|31385.8|31405.8|31385.8|31402.9|31382.9|28
1642597430000|2022-01-19 13:03:50|31405.9|31385.9|31404.3|31384.3|31405.9|31385.9|31403.5|31383.5|26
1642597440000|2022-01-19 13:04:00|31404.4|31384.4|31404.5|31384.5|31404.6|31384.6|31403.5|31383.5|24
1642597450000|2022-01-19 13:04:10|31404.2|31384.2|31402.9|31382.9|31404.9|31384.9|31402.9|31382.9|29
1642597460000|2022-01-19 13:04:20|31403.2|31383.2|31403.8|31383.8|31406|31386|31401.7|31381.7|35
1642597470000|2022-01-19 13:04:30|31403.4|31383.4|31405.1|31385.1|31405.6|31385.6|31402.3|31382.3|33
1642597480000|2022-01-19 13:04:40|31405.4|31385.4|31404.2|31384.2|31407.4|31387.4|31403.8|31383.8|30
1642597490000|2022-01-19 13:04:50|31404.3|31384.3|31403.9|31383.9|31406.1|31386.1|31403.1|31383.1|27
1642597500000|2022-01-19 13:05:00|31403.6|31383.6|31404.4|31384.4|31405.3|31385.3|31402.8|31382.8|34
1642597510000|2022-01-19 13:05:10|31404.8|31384.8|31402.2|31382.2|31405.1|31385.1|31402.2|31382.2|32
1642597520000|2022-01-19 13:05:20|31402.6|31382.6|31404.3|31384.3|31405.1|31385.1|31402.6|31382.6|29
1642597530000|2022-01-19 13:05:30|31404|31384|31403.7|31383.7|31404.6|31384.6|31402.2|31382.2|28
1642597540000|2022-01-19 13:05:40|31404.1|31384.1|31401.5|31381.5|31404.1|31384.1|31401.2|31381.2|27
1642597550000|2022-01-19 13:05:50|31401.8|31381.8|31402.7|31382.7|31402.8|31382.8|31401.6|31381.6|19
1642597560000|2022-01-19 13:06:00|31402.5|31382.5|31401.6|31381.6|31402.8|31382.8|31400.6|31380.6|35
1642597570000|2022-01-19 13:06:10|31400.6|31380.6|31401.5|31381.5|31403.1|31383.1|31400.4|31380.4|33
1642597580000|2022-01-19 13:06:20|31401.6|31381.6|31398.4|31378.4|31401.9|31381.9|31396.9|31376.9|27
1642597590000|2022-01-19 13:06:30|31398.2|31378.2|31392.4|31372.4|31399.6|31379.6|31390.8|31370.8|33
1642597600000|2022-01-19 13:06:40|31392.6|31372.6|31393.2|31373.2|31394.7|31374.7|31391.6|31371.6|35
1642597610000|2022-01-19 13:06:50|31391.6|31371.6|31393.3|31373.3|31395.7|31375.7|31391.6|31371.6|33
1642597620000|2022-01-19 13:07:00|31392.7|31372.7|31393.9|31373.9|31395|31375|31392.1|31372.1|34
1642597630000|2022-01-19 13:07:10|31393.1|31373.1|31395.7|31375.7|31397.2|31377.2|31393.1|31373.1|35
1642597640000|2022-01-19 13:07:20|31396|31376|31394.3|31374.3|31396.7|31376.7|31394|31374|31
1642597650000|2022-01-19 13:07:30|31394.4|31374.4|31394.3|31374.3|31395.6|31375.6|31393.3|31373.3|32
1642597660000|2022-01-19 13:07:40|31393.7|31373.7|31392.4|31372.4|31395.3|31375.3|31392.3|31372.3|26
1642597670000|2022-01-19 13:07:50|31392.6|31372.6|31395.8|31375.8|31395.8|31375.8|31392.5|31372.5|28
1642597680000|2022-01-19 13:08:00|31395.9|31375.9|31395.7|31375.7|31396.4|31376.4|31394.2|31374.2|26
1642597690000|2022-01-19 13:08:10|31396.3|31376.3|31391.2|31371.2|31399.4|31379.4|31388.2|31368.2|33
1642597700000|2022-01-19 13:08:20|31391|31371|31390.8|31370.8|31392.7|31372.7|31390.5|31370.5|27
1642597710000|2022-01-19 13:08:30|31390.3|31370.3|31388.2|31368.2|31391.4|31371.4|31388.2|31368.2|26
1642597720000|2022-01-19 13:08:40|31387.9|31367.9|31387.3|31367.3|31389.9|31369.9|31385.7|31365.7|29
1642597730000|2022-01-19 13:08:50|31387.4|31367.4|31389.1|31369.1|31389.7|31369.7|31386.2|31366.2|26
1642597740000|2022-01-19 13:09:00|31388.3|31368.3|31384.9|31364.9|31389.2|31369.2|31384.3|31364.3|24
1642597750000|2022-01-19 13:09:10|31385.2|31365.2|31383.1|31363.1|31385.6|31365.6|31382.5|31362.5|31
1642597760000|2022-01-19 13:09:20|31383.8|31363.8|31384.2|31364.2|31385.7|31365.7|31380.5|31360.5|25
1642597770000|2022-01-19 13:09:30|31384|31364|31386.6|31366.6|31386.6|31366.6|31384|31364|25
1642597780000|2022-01-19 13:09:40|31386.7|31366.7|31383.6|31363.6|31387|31367|31383.3|31363.3|28
1642597790000|2022-01-19 13:09:50|31383.8|31363.8|31382.5|31362.5|31383.8|31363.8|31382.5|31362.5|20
1642597800000|2022-01-19 13:10:00|31382.1|31362.1|31381|31361|31382.8|31362.8|31379.1|31359.1|35
1642597810000|2022-01-19 13:10:10|31380.8|31360.8|31381.7|31361.7|31383.1|31363.1|31380.4|31360.4|30
1642597820000|2022-01-19 13:10:20|31381.3|31361.3|31381.2|31361.2|31381.9|31361.9|31379.1|31359.1|31
1642597830000|2022-01-19 13:10:30|31381.9|31361.9|31379.5|31359.5|31382.6|31362.6|31379.2|31359.2|30
1642597840000|2022-01-19 13:10:40|31379.4|31359.4|31381.1|31361.1|31382.7|31362.7|31379.1|31359.1|34
1642597850000|2022-01-19 13:10:50|31381.2|31361.2|31380.6|31360.6|31381.9|31361.9|31379.6|31359.6|30
1642597860000|2022-01-19 13:11:00|31380.7|31360.7|31381.1|31361.1|31382.9|31362.9|31379.6|31359.6|31
1642597870000|2022-01-19 13:11:10|31380.6|31360.6|31377.7|31357.7|31381.4|31361.4|31376.3|31356.3|31
1642597880000|2022-01-19 13:11:20|31376.9|31356.9|31376.6|31356.6|31378|31358|31374.9|31354.9|35
1642597890000|2022-01-19 13:11:30|31377.2|31357.2|31379.7|31359.7|31379.7|31359.7|31376.5|31356.5|32
1642597900000|2022-01-19 13:11:40|31381.6|31361.6|31380|31360|31381.7|31361.7|31378.8|31358.8|33
1642597910000|2022-01-19 13:11:50|31379|31359|31380.6|31360.6|31383.1|31363.1|31379|31359|35
1642597920000|2022-01-19 13:12:00|31380.2|31360.2|31377.5|31357.5|31382.2|31362.2|31376.4|31356.4|30
1642597930000|2022-01-19 13:12:10|31377.3|31357.3|31380.6|31360.6|31381.8|31361.8|31376.6|31356.6|31
1642597940000|2022-01-19 13:12:20|31380|31360|31378.4|31358.4|31380.8|31360.8|31378.4|31358.4|30
1642597950000|2022-01-19 13:12:30|31378.2|31358.2|31377.5|31357.5|31380.9|31360.9|31377.1|31357.1|27
1642597960000|2022-01-19 13:12:40|31378.4|31358.4|31377.4|31357.4|31380.7|31360.7|31377.4|31357.4|30
1642597970000|2022-01-19 13:12:50|31376.5|31356.5|31374.6|31354.6|31377.8|31357.8|31372.8|31352.8|27
1642597980000|2022-01-19 13:13:00|31372.7|31352.7|31374.2|31354.2|31374.7|31354.7|31372.7|31352.7|15
1642597990000|2022-01-19 13:13:10|31374.1|31354.1|31374.1|31354.1|31375.6|31355.6|31373.1|31353.1|18
1642598000000|2022-01-19 13:13:20|31373.5|31353.5|31377.6|31357.6|31378.1|31358.1|31373.5|31353.5|29
1642598010000|2022-01-19 13:13:30|31376.9|31356.9|31379.7|31359.7|31380.1|31360.1|31376.1|31356.1|27
1642598020000|2022-01-19 13:13:40|31379.8|31359.8|31378.6|31358.6|31379.8|31359.8|31377.5|31357.5|29
1642598030000|2022-01-19 13:13:50|31378.8|31358.8|31376.5|31356.5|31378.8|31358.8|31376.3|31356.3|30
1642598040000|2022-01-19 13:14:00|31377.3|31357.3|31379|31359|31379.2|31359.2|31376.7|31356.7|19
1642598050000|2022-01-19 13:14:10|31378.4|31358.4|31378.4|31358.4|31380.6|31360.6|31376.7|31356.7|29
1642598060000|2022-01-19 13:14:20|31379.3|31359.3|31377.4|31357.4|31380.5|31360.5|31375.5|31355.5|27
1642598070000|2022-01-19 13:14:30|31377.3|31357.3|31378.2|31358.2|31379.1|31359.1|31377|31357|28
1642598080000|2022-01-19 13:14:40|31377.7|31357.7|31376.6|31356.6|31378.9|31358.9|31376.6|31356.6|22
1642598090000|2022-01-19 13:14:50|31376.8|31356.8|31377|31357|31377|31357|31374.6|31354.6|13
1642598100000|2022-01-19 13:15:00|31374.1|31354.1|31374.9|31354.9|31377.6|31357.6|31374.1|31354.1|18
1642598110000|2022-01-19 13:15:10|31375.2|31355.2|31375.5|31355.5|31377.3|31357.3|31373.7|31353.7|26
1642598120000|2022-01-19 13:15:20|31375.8|31355.8|31376.6|31356.6|31377.3|31357.3|31374.8|31354.8|14
1642598130000|2022-01-19 13:15:30|31376.7|31356.7|31372.9|31352.9|31377.1|31357.1|31372.9|31352.9|21
1642598140000|2022-01-19 13:15:40|31373|31353|31372.5|31352.5|31373.2|31353.2|31372.1|31352.1|15
1642598150000|2022-01-19 13:15:50|31371.9|31351.9|31374.5|31354.5|31376.8|31356.8|31370.6|31350.6|27
1642598160000|2022-01-19 13:16:00|31374.6|31354.6|31377.2|31357.2|31378.1|31358.1|31374.1|31354.1|28
1642598170000|2022-01-19 13:16:10|31377.3|31357.3|31377.2|31357.2|31377.9|31357.9|31375.6|31355.6|17
1642598180000|2022-01-19 13:16:20|31377.3|31357.3|31376.8|31356.8|31377.4|31357.4|31376.5|31356.5|15
1642598190000|2022-01-19 13:16:30|31375.8|31355.8|31376.3|31356.3|31376.6|31356.6|31375.3|31355.3|19
1642598200000|2022-01-19 13:16:40|31376|31356|31376.3|31356.3|31376.7|31356.7|31374.3|31354.3|21
1642598210000|2022-01-19 13:16:50|31376.5|31356.5|31376.4|31356.4|31376.9|31356.9|31375.9|31355.9|12
1642598220000|2022-01-19 13:17:00|31376.3|31356.3|31375.2|31355.2|31377.5|31357.5|31375.2|31355.2|18
1642598230000|2022-01-19 13:17:10|31375.8|31355.8|31369.7|31349.7|31376.2|31356.2|31369.2|31349.2|29
1642598240000|2022-01-19 13:17:20|31370.3|31350.3|31367.7|31347.7|31374.2|31354.2|31367.7|31347.7|27
1642598250000|2022-01-19 13:17:30|31369.5|31349.5|31366.7|31346.7|31369.5|31349.5|31365.1|31345.1|30
1642598260000|2022-01-19 13:17:40|31366.8|31346.8|31366.4|31346.4|31366.9|31346.9|31364.9|31344.9|13
1642598270000|2022-01-19 13:17:50|31366.5|31346.5|31369.2|31349.2|31369.3|31349.3|31365.2|31345.2|21
1642598280000|2022-01-19 13:18:00|31368.6|31348.6|31366.7|31346.7|31369.3|31349.3|31366.7|31346.7|22
1642598290000|2022-01-19 13:18:10|31366.4|31346.4|31363.4|31343.4|31366.8|31346.8|31363.4|31343.4|27
1642598300000|2022-01-19 13:18:20|31362.4|31342.4|31362.6|31342.6|31363.5|31343.5|31361.6|31341.6|26
1642598310000|2022-01-19 13:18:30|31361.4|31341.4|31362.7|31342.7|31363|31343|31361.1|31341.1|21
1642598320000|2022-01-19 13:18:40|31362.6|31342.6|31364.3|31344.3|31364.7|31344.7|31362.6|31342.6|22
1642598330000|2022-01-19 13:18:50|31364.4|31344.4|31365.1|31345.1|31365.1|31345.1|31361.4|31341.4|26
1642598340000|2022-01-19 13:19:00|31362.5|31342.5|31363|31343|31364.1|31344.1|31360.7|31340.7|31
1642598350000|2022-01-19 13:19:10|31362.9|31342.9|31362.2|31342.2|31365|31345|31360.7|31340.7|28
1642598360000|2022-01-19 13:19:20|31362.8|31342.8|31363.6|31343.6|31364.6|31344.6|31361.7|31341.7|31
1642598370000|2022-01-19 13:19:30|31361.4|31341.4|31363.6|31343.6|31364.1|31344.1|31360.9|31340.9|30
1642598380000|2022-01-19 13:19:40|31363.4|31343.4|31361.4|31341.4|31364.3|31344.3|31361.4|31341.4|30
1642598390000|2022-01-19 13:19:50|31361.6|31341.6|31364.2|31344.2|31366.2|31346.2|31361.6|31341.6|32
1642598400000|2022-01-19 13:20:00|31364|31344|31364.6|31344.6|31367.1|31347.1|31362.1|31342.1|32
1642598410000|2022-01-19 13:20:10|31363.9|31343.9|31362.1|31342.1|31365.3|31345.3|31360.9|31340.9|34
1642598420000|2022-01-19 13:20:20|31361.6|31341.6|31362.1|31342.1|31363|31343|31361.3|31341.3|31
1642598430000|2022-01-19 13:20:30|31361|31341|31358.9|31338.9|31361.5|31341.5|31357.8|31337.8|31
1642598440000|2022-01-19 13:20:40|31359|31339|31360.4|31340.4|31361.4|31341.4|31356.7|31336.7|34
1642598450000|2022-01-19 13:20:50|31360.6|31340.6|31358.4|31338.4|31361.1|31341.1|31357.6|31337.6|31
1642598460000|2022-01-19 13:21:00|31358.5|31338.5|31356.9|31336.9|31360.5|31340.5|31356.1|31336.1|38
1642598470000|2022-01-19 13:21:10|31356.8|31336.8|31358.3|31338.3|31358.3|31338.3|31356.4|31336.4|34
1642598480000|2022-01-19 13:21:20|31357.8|31337.8|31359.4|31339.4|31360.7|31340.7|31357.8|31337.8|28
1642598490000|2022-01-19 13:21:30|31360.3|31340.3|31358|31338|31360.5|31340.5|31356.7|31336.7|23
1642598500000|2022-01-19 13:21:40|31358.2|31338.2|31360.2|31340.2|31360.2|31340.2|31357.1|31337.1|26
1642598510000|2022-01-19 13:21:50|31359.9|31339.9|31357.1|31337.1|31360.6|31340.6|31356.1|31336.1|27
1642598520000|2022-01-19 13:22:00|31357.4|31337.4|31355.6|31335.6|31357.7|31337.7|31355.4|31335.4|16
1642598530000|2022-01-19 13:22:10|31355.9|31335.9|31356.2|31336.2|31356.8|31336.8|31355.5|31335.5|21
1642598540000|2022-01-19 13:22:20|31355.8|31335.8|31357.5|31337.5|31358|31338|31355.3|31335.3|21
1642598550000|2022-01-19 13:22:30|31356.9|31336.9|31357.3|31337.3|31357.8|31337.8|31355.9|31335.9|25
1642598560000|2022-01-19 13:22:40|31356.8|31336.8|31356.5|31336.5|31356.8|31336.8|31355.1|31335.1|18
1642598570000|2022-01-19 13:22:50|31356.6|31336.6|31356.3|31336.3|31356.6|31336.6|31355.5|31335.5|22
1642598580000|2022-01-19 13:23:00|31355.9|31335.9|31356.6|31336.6|31357.1|31337.1|31355.2|31335.2|26
1642598590000|2022-01-19 13:23:10|31356.8|31336.8|31360.6|31340.6|31360.6|31340.6|31356|31336|30
1642598600000|2022-01-19 13:23:20|31360.2|31340.2|31362.3|31342.3|31363.8|31343.8|31359.9|31339.9|28
1642598610000|2022-01-19 13:23:30|31361.5|31341.5|31362|31342|31363.2|31343.2|31361.1|31341.1|22
1642598620000|2022-01-19 13:23:40|31362.1|31342.1|31361.1|31341.1|31362.5|31342.5|31360.1|31340.1|26
1642598630000|2022-01-19 13:23:50|31361.2|31341.2|31362.9|31342.9|31365.4|31345.4|31361.2|31341.2|29
1642598640000|2022-01-19 13:24:00|31362.8|31342.8|31362.6|31342.6|31363.8|31343.8|31362.1|31342.1|29
1642598650000|2022-01-19 13:24:10|31362.8|31342.8|31358.3|31338.3|31362.8|31342.8|31357.9|31337.9|31
1642598660000|2022-01-19 13:24:20|31358.7|31338.7|31359.9|31339.9|31361.1|31341.1|31356.8|31336.8|25
1642598670000|2022-01-19 13:24:30|31360.3|31340.3|31357.4|31337.4|31360.3|31340.3|31356.3|31336.3|28
1642598680000|2022-01-19 13:24:40|31357.9|31337.9|31361.2|31341.2|31361.9|31341.9|31357.9|31337.9|33
1642598690000|2022-01-19 13:24:50|31361.1|31341.1|31360.7|31340.7|31363.2|31343.2|31360|31340|33
1642598700000|2022-01-19 13:25:00|31360.5|31340.5|31360.9|31340.9|31361.7|31341.7|31360|31340|33
1642598710000|2022-01-19 13:25:10|31361.1|31341.1|31360.6|31340.6|31361.4|31341.4|31360.5|31340.5|31
1642598720000|2022-01-19 13:25:20|31360.1|31340.1|31359.3|31339.3|31361.9|31341.9|31359.1|31339.1|26
1642598730000|2022-01-19 13:25:30|31358.5|31338.5|31359.7|31339.7|31359.7|31339.7|31357.8|31337.8|19
1642598740000|2022-01-19 13:25:40|31359.1|31339.1|31359.5|31339.5|31360.7|31340.7|31357.9|31337.9|31
1642598750000|2022-01-19 13:25:50|31357.5|31337.5|31357.9|31337.9|31359.5|31339.5|31357|31337|29
1642598760000|2022-01-19 13:26:00|31357.4|31337.4|31358.8|31338.8|31359.2|31339.2|31357|31337|22
1642598770000|2022-01-19 13:26:10|31358|31338|31357.9|31337.9|31359.1|31339.1|31357.9|31337.9|21
1642598780000|2022-01-19 13:26:20|31358.9|31338.9|31358.1|31338.1|31358.9|31338.9|31356.1|31336.1|30
1642598790000|2022-01-19 13:26:30|31358.7|31338.7|31353.9|31333.9|31360.1|31340.1|31353.6|31333.6|31
1642598800000|2022-01-19 13:26:40|31354.2|31334.2|31351.7|31331.7|31354.2|31334.2|31350.4|31330.4|21
1642598810000|2022-01-19 13:26:50|31352.1|31332.1|31348.8|31328.8|31352.1|31332.1|31348.3|31328.3|22
1642598820000|2022-01-19 13:27:00|31350|31330|31351.3|31331.3|31352.6|31332.6|31349.5|31329.5|24
1642598830000|2022-01-19 13:27:10|31349.8|31329.8|31350.2|31330.2|31352.6|31332.6|31347.5|31327.5|26
1642598840000|2022-01-19 13:27:20|31350.1|31330.1|31350.4|31330.4|31352.7|31332.7|31349.8|31329.8|16
1642598850000|2022-01-19 13:27:30|31350.3|31330.3|31348.3|31328.3|31350.3|31330.3|31348.1|31328.1|25
1642598860000|2022-01-19 13:27:40|31349.3|31329.3|31345.4|31325.4|31349.3|31329.3|31344.6|31324.6|20
1642598870000|2022-01-19 13:27:50|31344.9|31324.9|31344|31324|31345.6|31325.6|31344|31324|15
1642598880000|2022-01-19 13:28:00|31344.2|31324.2|31342.1|31322.1|31344.4|31324.4|31341.9|31321.9|20
1642598890000|2022-01-19 13:28:10|31333.8|31313.8|31329.5|31309.5|31333.8|31313.8|31328.4|31308.4|29
1642598900000|2022-01-19 13:28:20|31329.6|31309.6|31326.6|31306.6|31342|31309.6|31326.5|31291.9|28
1642598910000|2022-01-19 13:28:30|31326.7|31306.7|31327.8|31307.8|31328.1|31308.1|31326.4|31306.4|32
1642598920000|2022-01-19 13:28:40|31327.2|31307.2|31327|31307|31327.6|31307.6|31326.1|31306.1|17
1642598930000|2022-01-19 13:28:50|31328.1|31308.1|31328.9|31308.9|31330.7|31310.7|31327.7|31307.7|27
1642598940000|2022-01-19 13:29:00|31326.2|31306.2|31327.9|31307.9|31329.1|31309.1|31326.2|31306.2|24
1642598950000|2022-01-19 13:29:10|31327.3|31307.3|31331.1|31311.1|31331.4|31311.4|31326.3|31306.3|30
1642598960000|2022-01-19 13:29:20|31331.6|31311.6|31331.8|31311.8|31348.2|31313.5|31330.7|31297.7|35
1642598970000|2022-01-19 13:29:30|31331.9|31311.9|31331.6|31311.6|31332.6|31312.6|31331|31311|29
1642598980000|2022-01-19 13:29:40|31331.8|31311.8|31353.7|31303.7|31354.9|31319|31331.5|31296.9|33
1642598990000|2022-01-19 13:29:50|31351.2|31301.2|31360|31310|31362.7|31312.7|31350.6|31300.6|34
1642599000000|2022-01-19 13:30:00|31360.8|31310.8|31362|31312|31371.3|31321.3|31360.7|31310.7|32
1642599010000|2022-01-19 13:30:10|31361.9|31311.9|31359.7|31309.7|31361.9|31311.9|31357.6|31307.6|32
1642599020000|2022-01-19 13:30:20|31358.8|31308.8|31360.7|31310.7|31360.7|31310.7|31358.8|31308.8|26
1642599030000|2022-01-19 13:30:30|31360.6|31310.6|31348.7|31328.7|31361|31329.9|31345|31309.5|31
1642599040000|2022-01-19 13:30:40|31350.2|31330.2|31347.1|31327.1|31350.2|31330.2|31345.6|31325.6|27
1642599050000|2022-01-19 13:30:50|31346.9|31326.9|31363.8|31313.8|31370.5|31333.9|31346.9|31313.3|27
1642599060000|2022-01-19 13:31:00|31364|31314|31347.3|31327.3|31365.5|31329.9|31346.2|31311.9|29
1642599070000|2022-01-19 13:31:10|31348.9|31328.9|31350|31330|31350.7|31330.7|31346.9|31326.9|26
1642599080000|2022-01-19 13:31:20|31349.8|31329.8|31366.9|31316.9|31367.5|31332.7|31347.7|31313.7|23
1642599090000|2022-01-19 13:31:30|31366.4|31316.4|31370.8|31320.8|31371.7|31335.9|31353.8|31316.4|27
1642599100000|2022-01-19 13:31:40|31370.7|31320.7|31355.7|31335.7|31372.6|31336.7|31355.5|31318|24
1642599110000|2022-01-19 13:31:50|31355.6|31335.6|31358.5|31338.5|31359.2|31339.2|31352.8|31332.8|19
1642599120000|2022-01-19 13:32:00|31359.2|31339.2|31353.5|31333.5|31374|31341.3|31353.5|31319.8|32
1642599130000|2022-01-19 13:32:10|31356.5|31336.5|31371.8|31321.8|31372|31338.2|31353.8|31321.6|33
1642599140000|2022-01-19 13:32:20|31370.9|31320.9|31352.1|31332.1|31370.9|31335.2|31351|31317.9|27
1642599150000|2022-01-19 13:32:30|31352.2|31332.2|31354.1|31334.1|31354.4|31334.4|31351.2|31331.2|31
1642599160000|2022-01-19 13:32:40|31355.1|31335.1|31356.1|31336.1|31358.3|31338.3|31353.2|31333.2|28
1642599170000|2022-01-19 13:32:50|31355.9|31335.9|31359.6|31339.6|31359.9|31339.9|31355|31335|33
1642599180000|2022-01-19 13:33:00|31357.6|31337.6|31361.1|31341.1|31375.3|31343.8|31357.4|31324.8|31
1642599190000|2022-01-19 13:33:10|31360.4|31340.4|31358.8|31338.8|31374.8|31341.3|31358.7|31324.8|29
1642599200000|2022-01-19 13:33:20|31358.9|31338.9|31362.4|31342.4|31363.7|31343.7|31356.5|31336.5|35
1642599210000|2022-01-19 13:33:30|31362.5|31342.5|31364.9|31344.9|31365.4|31345.4|31362|31342|27
1642599220000|2022-01-19 13:33:40|31365.3|31345.3|31367.1|31347.1|31367.1|31347.1|31365.1|31345.1|22
1642599230000|2022-01-19 13:33:50|31365.9|31345.9|31365|31345|31367.4|31347.4|31363.4|31343.4|23
1642599240000|2022-01-19 13:34:00|31364.9|31344.9|31365.4|31345.4|31365.5|31345.5|31363.5|31343.5|28
1642599250000|2022-01-19 13:34:10|31364.3|31344.3|31368.5|31348.5|31368.5|31348.5|31364|31344|26
1642599260000|2022-01-19 13:34:20|31368.1|31348.1|31367.8|31347.8|31380.3|31348.6|31363.7|31330.3|31
1642599270000|2022-01-19 13:34:30|31368.2|31348.2|31367.8|31347.8|31369.8|31349.8|31366.6|31346.6|26
1642599280000|2022-01-19 13:34:40|31367.7|31347.7|31368.5|31348.5|31368.5|31348.5|31367|31347|21
1642599290000|2022-01-19 13:34:50|31368.6|31348.6|31367.8|31347.8|31368.6|31348.6|31367.1|31347.1|9
1642599300000|2022-01-19 13:35:00|31368|31348|31369|31349|31369.4|31349.4|31366.6|31346.6|26
1642599310000|2022-01-19 13:35:10|31368.8|31348.8|31367.1|31347.1|31368.8|31348.8|31366.6|31346.6|26
1642599320000|2022-01-19 13:35:20|31367.4|31347.4|31365.8|31345.8|31367.6|31347.6|31365.6|31345.6|29
1642599330000|2022-01-19 13:35:30|31365.4|31345.4|31365.3|31345.3|31366.4|31346.4|31363.9|31343.9|32
1642599340000|2022-01-19 13:35:40|31364.2|31344.2|31361.6|31341.6|31366.1|31346.1|31361.6|31341.6|30
1642599350000|2022-01-19 13:35:50|31361.5|31341.5|31363.4|31343.4|31363.8|31343.8|31361.4|31341.4|21
1642599360000|2022-01-19 13:36:00|31362.9|31342.9|31362.4|31342.4|31364.2|31344.2|31361.7|31341.7|26
1642599370000|2022-01-19 13:36:10|31361.8|31341.8|31362.2|31342.2|31377.2|31342.9|31361.1|31326.3|27
1642599380000|2022-01-19 13:36:20|31362.3|31342.3|31363|31343|31363.1|31343.1|31362.3|31342.3|19
1642599390000|2022-01-19 13:36:30|31362.9|31342.9|31363.2|31343.2|31363.2|31343.2|31362.8|31342.8|16
1642599400000|2022-01-19 13:36:40|31364|31344|31366.6|31346.6|31366.8|31346.8|31363.3|31343.3|30
1642599410000|2022-01-19 13:36:50|31366.9|31346.9|31367.1|31347.1|31367.2|31347.2|31365.8|31345.8|24
1642599420000|2022-01-19 13:37:00|31366.7|31346.7|31365.7|31345.7|31367.2|31347.2|31365.7|31345.7|17
1642599430000|2022-01-19 13:37:10|31365.4|31345.4|31366.1|31346.1|31367.5|31347.5|31365.3|31345.3|25
1642599440000|2022-01-19 13:37:20|31366|31346|31365.7|31345.7|31366.1|31346.1|31365.2|31345.2|18
1642599450000|2022-01-19 13:37:30|31366.9|31346.9|31369.5|31349.5|31369.5|31349.5|31366.9|31346.9|26
1642599460000|2022-01-19 13:37:40|31369.4|31349.4|31369.9|31349.9|31370.2|31350.2|31368|31348|30
1642599470000|2022-01-19 13:37:50|31369.5|31349.5|31368.5|31348.5|31369.8|31349.8|31368.3|31348.3|18
1642599480000|2022-01-19 13:38:00|31367.4|31347.4|31365.9|31345.9|31367.7|31347.7|31365.8|31345.8|24
1642599490000|2022-01-19 13:38:10|31365.6|31345.6|31366|31346|31366|31346|31364.5|31344.5|22
1642599500000|2022-01-19 13:38:20|31365.6|31345.6|31366.5|31346.5|31367.4|31347.4|31365.5|31345.5|13
1642599510000|2022-01-19 13:38:30|31366.6|31346.6|31366.6|31346.6|31366.9|31346.9|31365.8|31345.8|20
1642599520000|2022-01-19 13:38:40|31366.3|31346.3|31367.5|31347.5|31369.4|31349.4|31366.1|31346.1|28
1642599530000|2022-01-19 13:38:50|31367.6|31347.6|31363.8|31343.8|31367.6|31347.6|31363.2|31343.2|25
1642599540000|2022-01-19 13:39:00|31364|31344|31359.8|31339.8|31364|31344|31359.5|31339.5|25
1642599550000|2022-01-19 13:39:10|31359.3|31339.3|31359.6|31339.6|31360.9|31340.9|31359.3|31339.3|26
1642599560000|2022-01-19 13:39:20|31359.5|31339.5|31360|31340|31360.4|31340.4|31358.8|31338.8|22
1642599570000|2022-01-19 13:39:30|31360.1|31340.1|31358.6|31338.6|31361.8|31341.8|31357.3|31337.3|33
1642599580000|2022-01-19 13:39:40|31358.1|31338.1|31356.5|31336.5|31359|31339|31355|31335|24
1642599590000|2022-01-19 13:39:50|31356.6|31336.6|31356.7|31336.7|31357.5|31337.5|31355.4|31335.4|30
1642599600000|2022-01-19 13:40:00|31356.9|31336.9|31354.5|31334.5|31358.3|31338.3|31353.6|31333.6|36
1642599610000|2022-01-19 13:40:10|31354.8|31334.8|31356.3|31336.3|31357.5|31337.5|31354.6|31334.6|26
1642599620000|2022-01-19 13:40:20|31357.5|31337.5|31357.1|31337.1|31358.8|31338.8|31356|31336|29
1642599630000|2022-01-19 13:40:30|31357.2|31337.2|31358.8|31338.8|31359.1|31339.1|31357.2|31337.2|31
1642599640000|2022-01-19 13:40:40|31358.9|31338.9|31358|31338|31359.4|31339.4|31357.6|31337.6|31
1642599650000|2022-01-19 13:40:50|31357.8|31337.8|31358.8|31338.8|31358.8|31338.8|31356.2|31336.2|23
1642599660000|2022-01-19 13:41:00|31358.7|31338.7|31357.1|31337.1|31359.2|31339.2|31357.1|31337.1|20
1642599670000|2022-01-19 13:41:10|31357.5|31337.5|31359.5|31339.5|31360.2|31340.2|31357.3|31337.3|26
1642599680000|2022-01-19 13:41:20|31359.2|31339.2|31357.9|31337.9|31359.8|31339.8|31357.4|31337.4|23
1642599690000|2022-01-19 13:41:30|31359.4|31339.4|31357.6|31337.6|31359.4|31339.4|31357|31337|23
1642599700000|2022-01-19 13:41:40|31357.7|31337.7|31357.6|31337.6|31357.7|31337.7|31356.3|31336.3|20
1642599710000|2022-01-19 13:41:50|31357.5|31337.5|31354.2|31334.2|31357.5|31337.5|31354|31334|34
1642599720000|2022-01-19 13:42:00|31353.8|31333.8|31357.7|31337.7|31358.6|31338.6|31353.8|31333.8|26
1642599730000|2022-01-19 13:42:10|31357.4|31337.4|31354.9|31334.9|31357.4|31337.4|31354.9|31334.9|32
1642599740000|2022-01-19 13:42:20|31355|31335|31358.7|31338.7|31359.4|31339.4|31355|31335|27
1642599750000|2022-01-19 13:42:30|31359.3|31339.3|31358.2|31338.2|31359.3|31339.3|31357.8|31337.8|20
1642599760000|2022-01-19 13:42:40|31357.5|31337.5|31359.1|31339.1|31359.3|31339.3|31357.5|31337.5|13
1642599770000|2022-01-19 13:42:50|31359|31339|31359.3|31339.3|31360.6|31340.6|31358.7|31338.7|19
1642599780000|2022-01-19 13:43:00|31358.8|31338.8|31360|31340|31361.1|31341.1|31358.4|31338.4|29
1642599790000|2022-01-19 13:43:10|31360.3|31340.3|31360.8|31340.8|31361.4|31341.4|31359.6|31339.6|32
1642599800000|2022-01-19 13:43:20|31361.8|31341.8|31361.7|31341.7|31362.2|31342.2|31360.2|31340.2|27
1642599810000|2022-01-19 13:43:30|31361.3|31341.3|31366.5|31346.5|31367.7|31347.7|31360|31340|31
1642599820000|2022-01-19 13:43:40|31366.8|31346.8|31371.2|31351.2|31372.2|31352.2|31366.6|31346.6|25
1642599830000|2022-01-19 13:43:50|31371.3|31351.3|31375.7|31355.7|31375.7|31355.7|31371.3|31351.3|30
1642599840000|2022-01-19 13:44:00|31375.1|31355.1|31372.5|31352.5|31375.5|31355.5|31372|31352|26
1642599850000|2022-01-19 13:44:10|31374.5|31354.5|31374.3|31354.3|31375|31355|31373|31353|28
1642599860000|2022-01-19 13:44:20|31374.6|31354.6|31374.3|31354.3|31375.6|31355.6|31374.2|31354.2|23
1642599870000|2022-01-19 13:44:30|31374.5|31354.5|31376.6|31356.6|31376.6|31356.6|31374.5|31354.5|17
1642599880000|2022-01-19 13:44:40|31376.8|31356.8|31375.1|31355.1|31376.8|31356.8|31374.9|31354.9|27
1642599890000|2022-01-19 13:44:50|31375.2|31355.2|31375.9|31355.9|31376.1|31356.1|31374.1|31354.1|32
1642599900000|2022-01-19 13:45:00|31375.6|31355.6|31373.4|31353.4|31377.5|31357.5|31372.3|31352.3|29
1642599910000|2022-01-19 13:45:10|31373.3|31353.3|31374.4|31354.4|31375.3|31355.3|31372.9|31352.9|27
1642599920000|2022-01-19 13:45:20|31374.5|31354.5|31376.4|31356.4|31376.6|31356.6|31374.5|31354.5|23
1642599930000|2022-01-19 13:45:30|31375|31355|31375.5|31355.5|31376|31356|31374.2|31354.2|20
1642599940000|2022-01-19 13:45:40|31375.8|31355.8|31374.1|31354.1|31376.4|31356.4|31374.1|31354.1|20
1642599950000|2022-01-19 13:45:50|31373.5|31353.5|31373.6|31353.6|31375.4|31355.4|31373|31353|28
1642599960000|2022-01-19 13:46:00|31373.5|31353.5|31373.3|31353.3|31374.4|31354.4|31373.3|31353.3|17
1642599970000|2022-01-19 13:46:10|31373.4|31353.4|31379.4|31359.4|31379.7|31359.7|31373|31353|26
1642599980000|2022-01-19 13:46:20|31379.5|31359.5|31379.2|31359.2|31380|31360|31377.5|31357.5|16
1642599990000|2022-01-19 13:46:30|31379.1|31359.1|31380.2|31360.2|31381.2|31361.2|31377.7|31357.7|24
1642600000000|2022-01-19 13:46:40|31380.4|31360.4|31379.9|31359.9|31381|31361|31378.7|31358.7|17
1642600010000|2022-01-19 13:46:50|31379.7|31359.7|31379.6|31359.6|31382.3|31362.3|31378.7|31358.7|18
1642600020000|2022-01-19 13:47:00|31379.7|31359.7|31382.5|31362.5|31383.1|31363.1|31379.7|31359.7|22
1642600030000|2022-01-19 13:47:10|31382.2|31362.2|31383.6|31363.6|31383.6|31363.6|31382.2|31362.2|17
1642600040000|2022-01-19 13:47:20|31383.5|31363.5|31381.9|31361.9|31384|31364|31381.9|31361.9|18
1642600050000|2022-01-19 13:47:30|31381.6|31361.6|31383.3|31363.3|31383.5|31363.5|31381.6|31361.6|20
1642600060000|2022-01-19 13:47:40|31383.1|31363.1|31381.1|31361.1|31383.2|31363.2|31381.1|31361.1|27
1642600070000|2022-01-19 13:47:50|31380.2|31360.2|31381.9|31361.9|31381.9|31361.9|31379.3|31359.3|30
1642600080000|2022-01-19 13:48:00|31381.6|31361.6|31379.5|31359.5|31381.6|31361.6|31378.6|31358.6|26
1642600090000|2022-01-19 13:48:10|31379|31359|31379.3|31359.3|31379.6|31359.6|31378.8|31358.8|13
1642600100000|2022-01-19 13:48:20|31379.5|31359.5|31379.9|31359.9|31379.9|31359.9|31377.9|31357.9|14
1642600110000|2022-01-19 13:48:30|31380.3|31360.3|31378.8|31358.8|31380.4|31360.4|31378.7|31358.7|17
1642600120000|2022-01-19 13:48:40|31380|31360|31379.8|31359.8|31380|31360|31379.1|31359.1|13
1642600130000|2022-01-19 13:48:50|31379.4|31359.4|31380.3|31360.3|31380.3|31360.3|31379.4|31359.4|15
1642600140000|2022-01-19 13:49:00|31380.2|31360.2|31376.5|31356.5|31380.2|31360.2|31376.5|31356.5|17
1642600150000|2022-01-19 13:49:10|31376.4|31356.4|31378.6|31358.6|31379.3|31359.3|31376.3|31356.3|21
1642600160000|2022-01-19 13:49:20|31378.7|31358.7|31377.2|31357.2|31378.8|31358.8|31377.2|31357.2|9
1642600170000|2022-01-19 13:49:30|31377.3|31357.3|31375.9|31355.9|31378|31358|31375.9|31355.9|17
1642600180000|2022-01-19 13:49:40|31374.7|31354.7|31378.9|31358.9|31379.4|31359.4|31374.1|31354.1|16
1642600190000|2022-01-19 13:49:50|31376.5|31356.5|31377.1|31357.1|31377.6|31357.6|31376.4|31356.4|14
1642600200000|2022-01-19 13:50:00|31376.6|31356.6|31374.5|31354.5|31376.6|31356.6|31373.7|31353.7|25
1642600210000|2022-01-19 13:50:10|31375.3|31355.3|31370.6|31350.6|31375.6|31355.6|31368.8|31348.8|33
1642600220000|2022-01-19 13:50:20|31370.7|31350.7|31369.3|31349.3|31371.2|31351.2|31366.5|31346.5|34
1642600230000|2022-01-19 13:50:30|31367.8|31347.8|31367.1|31347.1|31370.4|31350.4|31366.3|31346.3|24
1642600240000|2022-01-19 13:50:40|31365.6|31345.6|31369.1|31349.1|31370.3|31350.3|31365.6|31345.6|36
1642600250000|2022-01-19 13:50:50|31369.7|31349.7|31369.7|31349.7|31371.1|31351.1|31367|31347|29
1642600260000|2022-01-19 13:51:00|31368.1|31348.1|31367.7|31347.7|31369.6|31349.6|31366.8|31346.8|25
1642600270000|2022-01-19 13:51:10|31367.8|31347.8|31367.7|31347.7|31369.6|31349.6|31367.1|31347.1|24
1642600280000|2022-01-19 13:51:20|31367.5|31347.5|31368.3|31348.3|31368.4|31348.4|31367.5|31347.5|19
1642600290000|2022-01-19 13:51:30|31368.5|31348.5|31368|31348|31368.5|31348.5|31367.3|31347.3|18
1642600300000|2022-01-19 13:51:40|31368.3|31348.3|31366.6|31346.6|31368.3|31348.3|31366.5|31346.5|11
1642600310000|2022-01-19 13:51:50|31367.4|31347.4|31368.4|31348.4|31369.7|31349.7|31366.1|31346.1|22
1642600320000|2022-01-19 13:52:00|31368.3|31348.3|31366.6|31346.6|31369.5|31349.5|31365.6|31345.6|13
1642600330000|2022-01-19 13:52:10|31368.6|31348.6|31365.9|31345.9|31369.9|31349.9|31365|31345|21
1642600340000|2022-01-19 13:52:20|31365.8|31345.8|31367|31347|31368.5|31348.5|31365.2|31345.2|15
1642600350000|2022-01-19 13:52:30|31367.1|31347.1|31367.8|31347.8|31368.5|31348.5|31366.6|31346.6|27
1642600360000|2022-01-19 13:52:40|31367.9|31347.9|31367.9|31347.9|31369.3|31349.3|31366.5|31346.5|21
1642600370000|2022-01-19 13:52:50|31368.4|31348.4|31368.1|31348.1|31368.6|31348.6|31366.2|31346.2|23
1642600380000|2022-01-19 13:53:00|31368|31348|31367|31347|31369.2|31349.2|31365.7|31345.7|29
1642600390000|2022-01-19 13:53:10|31367.8|31347.8|31368.9|31348.9|31370.2|31350.2|31365.9|31345.9|28
1642600400000|2022-01-19 13:53:20|31368.8|31348.8|31367.2|31347.2|31368.9|31348.9|31366.4|31346.4|21
1642600410000|2022-01-19 13:53:30|31367.1|31347.1|31368.3|31348.3|31369.5|31349.5|31366.8|31346.8|21
1642600420000|2022-01-19 13:53:40|31369.7|31349.7|31368.1|31348.1|31370.3|31350.3|31367.6|31347.6|26
1642600430000|2022-01-19 13:53:50|31368.9|31348.9|31368.8|31348.8|31371.1|31351.1|31367.2|31347.2|26
1642600440000|2022-01-19 13:54:00|31369.4|31349.4|31370.5|31350.5|31371.4|31351.4|31369.4|31349.4|20
1642600450000|2022-01-19 13:54:10|31370.4|31350.4|31368.5|31348.5|31371.2|31351.2|31368.4|31348.4|9
1642600460000|2022-01-19 13:54:20|31369.3|31349.3|31369.8|31349.8|31370.3|31350.3|31368.2|31348.2|21
1642600470000|2022-01-19 13:54:30|31370.7|31350.7|31369.9|31349.9|31372.4|31352.4|31369.7|31349.7|10
1642600480000|2022-01-19 13:54:40|31369.4|31349.4|31373.5|31353.5|31373.9|31353.9|31369.4|31349.4|17
1642600490000|2022-01-19 13:54:50|31373.3|31353.3|31372.1|31352.1|31373.3|31353.3|31369.4|31349.4|20
1642600500000|2022-01-19 13:55:00|31372.6|31352.6|31372|31352|31373.8|31353.8|31371.4|31351.4|25
1642600510000|2022-01-19 13:55:10|31373|31353|31373.6|31353.6|31375.1|31355.1|31372.9|31352.9|23
1642600520000|2022-01-19 13:55:20|31373.9|31353.9|31374.9|31354.9|31375.4|31355.4|31373.8|31353.8|17
1642600530000|2022-01-19 13:55:30|31375.2|31355.2|31372.2|31352.2|31375.4|31355.4|31371.5|31351.5|22
1642600540000|2022-01-19 13:55:40|31371.4|31351.4|31373.6|31353.6|31374.8|31354.8|31370.7|31350.7|24
1642600550000|2022-01-19 13:55:50|31373.5|31353.5|31373.5|31353.5|31374|31354|31372.6|31352.6|10
1642600560000|2022-01-19 13:56:00|31373.4|31353.4|31370.4|31350.4|31374.4|31354.4|31369.7|31349.7|27
1642600570000|2022-01-19 13:56:10|31370|31350|31373.5|31353.5|31373.5|31353.5|31369.6|31349.6|14
1642600580000|2022-01-19 13:56:20|31373.3|31353.3|31372.9|31352.9|31374|31354|31372.9|31352.9|4
1642600590000|2022-01-19 13:56:30|31373|31353|31373.1|31353.1|31374|31354|31371.6|31351.6|21
1642600600000|2022-01-19 13:56:40|31373.2|31353.2|31373.6|31353.6|31375.9|31355.9|31373.2|31353.2|19
1642600610000|2022-01-19 13:56:50|31373.8|31353.8|31374.4|31354.4|31374.9|31354.9|31373|31353|18
1642600620000|2022-01-19 13:57:00|31374.9|31354.9|31373.5|31353.5|31375.5|31355.5|31373.3|31353.3|13
1642600630000|2022-01-19 13:57:10|31373.7|31353.7|31375.9|31355.9|31376.6|31356.6|31373.6|31353.6|26
1642600640000|2022-01-19 13:57:20|31377|31357|31373.5|31353.5|31377|31357|31373.4|31353.4|22
1642600650000|2022-01-19 13:57:30|31373.6|31353.6|31373|31353|31374.2|31354.2|31371.8|31351.8|23
1642600660000|2022-01-19 13:57:40|31373.4|31353.4|31375.6|31355.6|31375.6|31355.6|31372.5|31352.5|27
1642600670000|2022-01-19 13:57:50|31375.5|31355.5|31372.1|31352.1|31375.5|31355.5|31371.1|31351.1|22
1642600680000|2022-01-19 13:58:00|31373.5|31353.5|31371.9|31351.9|31373.6|31353.6|31370.6|31350.6|22
1642600690000|2022-01-19 13:58:10|31371.4|31351.4|31373.1|31353.1|31373.5|31353.5|31371.2|31351.2|21
1642600700000|2022-01-19 13:58:20|31372.9|31352.9|31371|31351|31373|31353|31370.1|31350.1|27
1642600710000|2022-01-19 13:58:30|31370.4|31350.4|31368.9|31348.9|31371.6|31351.6|31368.8|31348.8|30
1642600720000|2022-01-19 13:58:40|31369.8|31349.8|31368.8|31348.8|31370.5|31350.5|31368.8|31348.8|19
1642600730000|2022-01-19 13:58:50|31368.9|31348.9|31368.7|31348.7|31369.8|31349.8|31367.4|31347.4|25
1642600740000|2022-01-19 13:59:00|31368.8|31348.8|31369.2|31349.2|31370|31350|31368.1|31348.1|18
1642600750000|2022-01-19 13:59:10|31369.3|31349.3|31373|31353|31373|31353|31369.2|31349.2|34
1642600760000|2022-01-19 13:59:20|31372.1|31352.1|31370|31350|31373.4|31353.4|31368.9|31348.9|32
1642600770000|2022-01-19 13:59:30|31369.6|31349.6|31369.8|31349.8|31370.5|31350.5|31368.6|31348.6|25
1642600780000|2022-01-19 13:59:40|31369.7|31349.7|31369.9|31349.9|31370.1|31350.1|31368|31348|26
1642600790000|2022-01-19 13:59:50|31369.8|31349.8|31369.5|31349.5|31372|31352|31368.5|31348.5|30
1642600800000|2022-01-19 14:00:00|31369.2|31349.2|31368.7|31348.7|31369.4|31349.4|31367.7|31347.7|20
1642600810000|2022-01-19 14:00:10|31366.9|31346.9|31367.9|31347.9|31368.4|31348.4|31366.9|31346.9|28
1642600820000|2022-01-19 14:00:20|31368.2|31348.2|31368.2|31348.2|31368.8|31348.8|31367.6|31347.6|12
1642600830000|2022-01-19 14:00:30|31368.6|31348.6|31368.3|31348.3|31368.9|31348.9|31368.3|31348.3|4
1642600840000|2022-01-19 14:00:40|31368|31348|31368.4|31348.4|31368.8|31348.8|31365.9|31345.9|26
1642600850000|2022-01-19 14:00:50|31368.2|31348.2|31367.2|31347.2|31368.3|31348.3|31367|31347|10
1642600860000|2022-01-19 14:01:00|31367.3|31347.3|31365.6|31345.6|31369.7|31349.7|31363.9|31343.9|24
1642600870000|2022-01-19 14:01:10|31365.3|31345.3|31364.4|31344.4|31367|31347|31363.1|31343.1|24
1642600880000|2022-01-19 14:01:20|31363.6|31343.6|31364.2|31344.2|31365.4|31345.4|31362.5|31342.5|26
1642600890000|2022-01-19 14:01:30|31364|31344|31364.2|31344.2|31364.4|31344.4|31363.6|31343.6|15
1642600900000|2022-01-19 14:01:40|31364|31344|31365.9|31345.9|31366.2|31346.2|31362.9|31342.9|17
1642600910000|2022-01-19 14:01:50|31365.1|31345.1|31365.9|31345.9|31367.1|31347.1|31364.3|31344.3|25
1642600920000|2022-01-19 14:02:00|31366.5|31346.5|31361.7|31341.7|31367|31347|31361.6|31341.6|30
1642600930000|2022-01-19 14:02:10|31363.4|31343.4|31364.2|31344.2|31365.4|31345.4|31362.8|31342.8|27
1642600940000|2022-01-19 14:02:20|31363.4|31343.4|31365.4|31345.4|31365.4|31345.4|31363.4|31343.4|15
1642600950000|2022-01-19 14:02:30|31364.2|31344.2|31364.7|31344.7|31364.7|31344.7|31363.7|31343.7|16
1642600960000|2022-01-19 14:02:40|31363.8|31343.8|31365.2|31345.2|31366.2|31346.2|31363.3|31343.3|26
1642600970000|2022-01-19 14:02:50|31363.6|31343.6|31365.4|31345.4|31365.8|31345.8|31363.5|31343.5|22
1642600980000|2022-01-19 14:03:00|31364.5|31344.5|31366|31346|31367.6|31347.6|31363.5|31343.5|26
1642600990000|2022-01-19 14:03:10|31364.5|31344.5|31368.9|31348.9|31368.9|31348.9|31363.6|31343.6|27
1642601000000|2022-01-19 14:03:20|31369.6|31349.6|31374.3|31354.3|31376|31356|31369.6|31349.6|27
1642601010000|2022-01-19 14:03:30|31373.3|31353.3|31373.7|31353.7|31374.9|31354.9|31372.7|31352.7|24
1642601020000|2022-01-19 14:03:40|31375.3|31355.3|31371.4|31351.4|31375.4|31355.4|31371|31351|25
1642601030000|2022-01-19 14:03:50|31371.5|31351.5|31372.8|31352.8|31374.8|31354.8|31370.5|31350.5|28
1642601040000|2022-01-19 14:04:00|31373.1|31353.1|31373.5|31353.5|31375.3|31355.3|31371.6|31351.6|24
1642601050000|2022-01-19 14:04:10|31372.8|31352.8|31375.6|31355.6|31377.8|31357.8|31372.8|31352.8|27
1642601060000|2022-01-19 14:04:20|31375.2|31355.2|31378|31358|31381.2|31361.2|31374.9|31354.9|29
1642601070000|2022-01-19 14:04:30|31376.6|31356.6|31374.3|31354.3|31378.2|31358.2|31371.9|31351.9|31
1642601080000|2022-01-19 14:04:40|31374.9|31354.9|31375.9|31355.9|31381.8|31361.8|31374.3|31354.3|34
1642601090000|2022-01-19 14:04:50|31377.2|31357.2|31375.3|31355.3|31378.4|31358.4|31375.2|31355.2|20
1642601100000|2022-01-19 14:05:00|31375.7|31355.7|31378.7|31358.7|31378.9|31358.9|31375.5|31355.5|21
1642601110000|2022-01-19 14:05:10|31380.9|31360.9|31378.8|31358.8|31381.8|31361.8|31377.9|31357.9|19
1642601120000|2022-01-19 14:05:20|31379.2|31359.2|31381.1|31361.1|31382.3|31362.3|31379.2|31359.2|21
1642601130000|2022-01-19 14:05:30|31381.2|31361.2|31379.6|31359.6|31383|31363|31377.2|31357.2|28
1642601140000|2022-01-19 14:05:40|31375.8|31355.8|31384.7|31364.7|31385.1|31365.1|31375.5|31355.5|26
1642601150000|2022-01-19 14:05:50|31384.9|31364.9|31377.7|31357.7|31386.2|31366.2|31376.4|31356.4|28
1642601160000|2022-01-19 14:06:00|31377.9|31357.9|31380.9|31360.9|31381.9|31361.9|31377.5|31357.5|31
1642601170000|2022-01-19 14:06:10|31380.7|31360.7|31382.4|31362.4|31383.8|31363.8|31380.1|31360.1|30
1642601180000|2022-01-19 14:06:20|31383.9|31363.9|31382|31362|31384.1|31364.1|31379.4|31359.4|32
1642601190000|2022-01-19 14:06:30|31381.9|31361.9|31380.2|31360.2|31382.4|31362.4|31378.1|31358.1|30
1642601200000|2022-01-19 14:06:40|31379|31359|31378.5|31358.5|31381.7|31361.7|31378.1|31358.1|28
1642601210000|2022-01-19 14:06:50|31378.2|31358.2|31380.3|31360.3|31381.2|31361.2|31378.2|31358.2|29
1642601220000|2022-01-19 14:07:00|31380.8|31360.8|31379.8|31359.8|31381.4|31361.4|31378.5|31358.5|26
1642601230000|2022-01-19 14:07:10|31379.7|31359.7|31379.9|31359.9|31381.8|31361.8|31379.3|31359.3|29
1642601240000|2022-01-19 14:07:20|31380.1|31360.1|31377.2|31357.2|31380.6|31360.6|31377.2|31357.2|27
1642601250000|2022-01-19 14:07:30|31377.5|31357.5|31382.8|31362.8|31383.8|31363.8|31377.5|31357.5|36
1642601260000|2022-01-19 14:07:40|31383.8|31363.8|31383.5|31363.5|31384.6|31364.6|31380.5|31360.5|24
1642601270000|2022-01-19 14:07:50|31383.4|31363.4|31383.7|31363.7|31383.9|31363.9|31383.2|31363.2|13
1642601280000|2022-01-19 14:08:00|31383.6|31363.6|31381.3|31361.3|31384.5|31364.5|31381|31361|22
1642601290000|2022-01-19 14:08:10|31381.5|31361.5|31382.6|31362.6|31382.7|31362.7|31378.7|31358.7|32
1642601300000|2022-01-19 14:08:20|31382.4|31362.4|31385.1|31365.1|31385.8|31365.8|31381.7|31361.7|32
1642601310000|2022-01-19 14:08:30|31386|31366|31381.2|31361.2|31386|31366|31381.1|31361.1|29
1642601320000|2022-01-19 14:08:40|31382.9|31362.9|31384.7|31364.7|31385.7|31365.7|31382.6|31362.6|23
1642601330000|2022-01-19 14:08:50|31384.6|31364.6|31387.9|31367.9|31387.9|31367.9|31383.7|31363.7|26
1642601340000|2022-01-19 14:09:00|31388.1|31368.1|31384.8|31364.8|31388.1|31368.1|31382.7|31362.7|27
1642601350000|2022-01-19 14:09:10|31385|31365|31386.8|31366.8|31389.4|31369.4|31384.6|31364.6|30
1642601360000|2022-01-19 14:09:20|31386.3|31366.3|31385|31365|31387.9|31367.9|31384.7|31364.7|21
1642601370000|2022-01-19 14:09:30|31385.4|31365.4|31387.1|31367.1|31387.8|31367.8|31385.4|31365.4|21
1642601380000|2022-01-19 14:09:40|31387|31367|31387.1|31367.1|31387.8|31367.8|31386|31366|27
1642601390000|2022-01-19 14:09:50|31386.8|31366.8|31391.6|31371.6|31392.1|31372.1|31385.7|31365.7|31
1642601400000|2022-01-19 14:10:00|31390.4|31370.4|31392.2|31372.2|31393.6|31373.6|31390.4|31370.4|24
1642601410000|2022-01-19 14:10:10|31390|31370|31393.3|31373.3|31393.8|31373.8|31390|31370|31
1642601420000|2022-01-19 14:10:20|31393.8|31373.8|31395.2|31375.2|31397|31377|31393|31373|28
1642601430000|2022-01-19 14:10:30|31395.7|31375.7|31395.6|31375.6|31398.5|31378.5|31394.9|31374.9|26
1642601440000|2022-01-19 14:10:40|31395.8|31375.8|31399|31379|31399|31379|31395.8|31375.8|24
1642601450000|2022-01-19 14:10:50|31396.7|31376.7|31376.3|31356.3|31400.2|31380.2|31376.3|31356.3|31
1642601460000|2022-01-19 14:11:00|31377.3|31357.3|31378.1|31358.1|31379.9|31359.9|31377.1|31357.1|31
1642601470000|2022-01-19 14:11:10|31378.5|31358.5|31379.4|31359.4|31379.5|31359.5|31377.7|31357.7|20
1642601480000|2022-01-19 14:11:20|31378.9|31358.9|31378.1|31358.1|31379.6|31359.6|31377.5|31357.5|17
1642601490000|2022-01-19 14:11:30|31378.2|31358.2|31377|31357|31378.6|31358.6|31376.5|31356.5|23
1642601500000|2022-01-19 14:11:40|31378.2|31358.2|31380.4|31360.4|31380.4|31360.4|31378|31358|19
1642601510000|2022-01-19 14:11:50|31380.9|31360.9|31375|31355|31380.9|31360.9|31375|31355|28
1642601520000|2022-01-19 14:12:00|31375.8|31355.8|31376.6|31356.6|31377.7|31357.7|31374.4|31354.4|34
1642601530000|2022-01-19 14:12:10|31376.5|31356.5|31380|31360|31381.9|31361.9|31376.4|31356.4|33
1642601540000|2022-01-19 14:12:20|31380.5|31360.5|31380.5|31360.5|31381.7|31361.7|31380.2|31360.2|29
1642601550000|2022-01-19 14:12:30|31380.9|31360.9|31381.6|31361.6|31383.4|31363.4|31380.1|31360.1|33
1642601560000|2022-01-19 14:12:40|31380.5|31360.5|31387.4|31367.4|31388|31368|31380.5|31360.5|30
1642601570000|2022-01-19 14:12:50|31387.7|31367.7|31384.2|31364.2|31388|31368|31383.7|31363.7|29
1642601580000|2022-01-19 14:13:00|31384.6|31364.6|31383.9|31363.9|31386.4|31366.4|31383.6|31363.6|34
1642601590000|2022-01-19 14:13:10|31384.3|31364.3|31381.9|31361.9|31385.9|31365.9|31381.3|31361.3|28
1642601600000|2022-01-19 14:13:20|31383.7|31363.7|31385.7|31365.7|31386.9|31366.9|31383.5|31363.5|29
1642601610000|2022-01-19 14:13:30|31385.3|31365.3|31383.6|31363.6|31386.3|31366.3|31383.6|31363.6|25
1642601620000|2022-01-19 14:13:40|31383.5|31363.5|31383.3|31363.3|31386.4|31366.4|31383|31363|34
1642601630000|2022-01-19 14:13:50|31382.4|31362.4|31386|31366|31386.5|31366.5|31382.4|31362.4|21
1642601640000|2022-01-19 14:14:00|31386.7|31366.7|31385.5|31365.5|31387.1|31367.1|31383.9|31363.9|23
1642601650000|2022-01-19 14:14:10|31386.2|31366.2|31386.2|31366.2|31386.5|31366.5|31385.6|31365.6|18
1642601660000|2022-01-19 14:14:20|31386.1|31366.1|31385.8|31365.8|31386.3|31366.3|31384.9|31364.9|15
1642601670000|2022-01-19 14:14:30|31386|31366|31385.8|31365.8|31386.6|31366.6|31385|31365|29
1642601680000|2022-01-19 14:14:40|31385.9|31365.9|31385|31365|31386.9|31366.9|31384.2|31364.2|31
1642601690000|2022-01-19 14:14:50|31384.9|31364.9|31387.1|31367.1|31387.1|31367.1|31384.9|31364.9|13
1642601700000|2022-01-19 14:15:00|31387.2|31367.2|31383.3|31363.3|31387.2|31367.2|31383.3|31363.3|23
1642601710000|2022-01-19 14:15:10|31385.2|31365.2|31382.4|31362.4|31385.2|31365.2|31381.5|31361.5|26
1642601720000|2022-01-19 14:15:20|31382.7|31362.7|31379|31359|31382.7|31362.7|31379|31359|29
1642601730000|2022-01-19 14:15:30|31379.2|31359.2|31382|31362|31382|31362|31378.9|31358.9|13
1642601740000|2022-01-19 14:15:40|31383.3|31363.3|31382.9|31362.9|31383.7|31363.7|31381.5|31361.5|31
1642601750000|2022-01-19 14:15:50|31383|31363|31383.8|31363.8|31383.8|31363.8|31381.2|31361.2|35
1642601760000|2022-01-19 14:16:00|31383.4|31363.4|31381.2|31361.2|31383.7|31363.7|31380.5|31360.5|26
1642601770000|2022-01-19 14:16:10|31381|31361|31381|31361|31381.3|31361.3|31380.3|31360.3|19
1642601780000|2022-01-19 14:16:20|31380.9|31360.9|31381.6|31361.6|31381.6|31361.6|31379.7|31359.7|24
1642601790000|2022-01-19 14:16:30|31381.7|31361.7|31384.3|31364.3|31384.3|31364.3|31379.5|31359.5|27
1642601800000|2022-01-19 14:16:40|31382.5|31362.5|31382.2|31362.2|31385.2|31365.2|31382.2|31362.2|30
1642601810000|2022-01-19 14:16:50|31382.8|31362.8|31383.6|31363.6|31384.5|31364.5|31381.2|31361.2|33
1642601820000|2022-01-19 14:17:00|31383.7|31363.7|31382.9|31362.9|31384.4|31364.4|31382.2|31362.2|31
1642601830000|2022-01-19 14:17:10|31383.1|31363.1|31380.4|31360.4|31383.5|31363.5|31380.4|31360.4|31
1642601840000|2022-01-19 14:17:20|31381.6|31361.6|31380.4|31360.4|31381.6|31361.6|31379.5|31359.5|31
1642601850000|2022-01-19 14:17:30|31380.8|31360.8|31381.1|31361.1|31383|31363|31379.8|31359.8|28
1642601860000|2022-01-19 14:17:40|31382.3|31362.3|31383.2|31363.2|31384.2|31364.2|31382|31362|28
1642601870000|2022-01-19 14:17:50|31383.7|31363.7|31382.6|31362.6|31384|31364|31381.2|31361.2|33
1642601880000|2022-01-19 14:18:00|31382.8|31362.8|31384.8|31364.8|31385.4|31365.4|31382|31362|27
1642601890000|2022-01-19 14:18:10|31383.2|31363.2|31384.7|31364.7|31384.7|31364.7|31382|31362|23
1642601900000|2022-01-19 14:18:20|31383.2|31363.2|31382.9|31362.9|31384.7|31364.7|31381.7|31361.7|32
1642601910000|2022-01-19 14:18:30|31383.9|31363.9|31381.5|31361.5|31383.9|31363.9|31380.2|31360.2|27
1642601920000|2022-01-19 14:18:40|31382|31362|31383.7|31363.7|31384.3|31364.3|31382|31362|21
1642601930000|2022-01-19 14:18:50|31383.5|31363.5|31383|31363|31384.2|31364.2|31381.8|31361.8|25
1642601940000|2022-01-19 14:19:00|31381.5|31361.5|31377.5|31357.5|31383.4|31363.4|31376.2|31356.2|27
1642601950000|2022-01-19 14:19:10|31376.9|31356.9|31374.1|31354.1|31376.9|31356.9|31374.1|31354.1|23
1642601960000|2022-01-19 14:19:20|31373.9|31353.9|31376.7|31356.7|31376.7|31356.7|31373.5|31353.5|25
1642601970000|2022-01-19 14:19:30|31375.2|31355.2|31376|31356|31376.3|31356.3|31374.1|31354.1|22
1642601980000|2022-01-19 14:19:40|31375.8|31355.8|31375.1|31355.1|31375.8|31355.8|31372.5|31352.5|26
1642601990000|2022-01-19 14:19:50|31375|31355|31372.9|31352.9|31375|31355|31372.4|31352.4|24
1642602000000|2022-01-19 14:20:00|31372.5|31352.5|31369.6|31349.6|31373.4|31353.4|31369.3|31349.3|27
1642602010000|2022-01-19 14:20:10|31370.9|31350.9|31365.5|31345.5|31370.9|31350.9|31365.5|31345.5|33
1642602020000|2022-01-19 14:20:20|31365.9|31345.9|31365.9|31345.9|31365.9|31345.9|31363.9|31343.9|27
1642602030000|2022-01-19 14:20:30|31365.5|31345.5|31365.4|31345.4|31366|31346|31362.9|31342.9|29
1642602040000|2022-01-19 14:20:40|31365.3|31345.3|31370.8|31350.8|31370.8|31350.8|31365|31345|28
1642602050000|2022-01-19 14:20:50|31371.4|31351.4|31371.6|31351.6|31373|31353|31370.6|31350.6|26
1642602060000|2022-01-19 14:21:00|31371.5|31351.5|31370.6|31350.6|31372.1|31352.1|31370.4|31350.4|26
1642602070000|2022-01-19 14:21:10|31370.9|31350.9|31370.5|31350.5|31372.6|31352.6|31370.4|31350.4|22
1642602080000|2022-01-19 14:21:20|31370.7|31350.7|31373.5|31353.5|31373.5|31353.5|31370.1|31350.1|26
1642602090000|2022-01-19 14:21:30|31373.7|31353.7|31372.2|31352.2|31374.2|31354.2|31371.7|31351.7|32
1642602100000|2022-01-19 14:21:40|31372.3|31352.3|31370.3|31350.3|31372.3|31352.3|31369.1|31349.1|30
1642602110000|2022-01-19 14:21:50|31370.2|31350.2|31367.7|31347.7|31370.3|31350.3|31366.9|31346.9|25
1642602120000|2022-01-19 14:22:00|31367.6|31347.6|31367.6|31347.6|31368.4|31348.4|31367.1|31347.1|22
1642602130000|2022-01-19 14:22:10|31367.3|31347.3|31365.1|31345.1|31369.1|31349.1|31364.8|31344.8|29
1642602140000|2022-01-19 14:22:20|31365.3|31345.3|31365.1|31345.1|31365.4|31345.4|31364.1|31344.1|25
1642602150000|2022-01-19 14:22:30|31365|31345|31363.6|31343.6|31365.4|31345.4|31363.2|31343.2|21
1642602160000|2022-01-19 14:22:40|31364.2|31344.2|31365|31345|31365.3|31345.3|31364.2|31344.2|24
1642602170000|2022-01-19 14:22:50|31364.6|31344.6|31364.9|31344.9|31365.8|31345.8|31361.5|31341.5|27
1642602180000|2022-01-19 14:23:00|31365.6|31345.6|31364.7|31344.7|31366.3|31346.3|31364.3|31344.3|21
1642602190000|2022-01-19 14:23:10|31365.1|31345.1|31363.5|31343.5|31365.2|31345.2|31363.2|31343.2|27
1642602200000|2022-01-19 14:23:20|31364.1|31344.1|31363.6|31343.6|31364.6|31344.6|31363.2|31343.2|25
1642602210000|2022-01-19 14:23:30|31363.9|31343.9|31363|31343|31363.9|31343.9|31362.3|31342.3|19
1642602220000|2022-01-19 14:23:40|31363.2|31343.2|31362.5|31342.5|31363.7|31343.7|31361.5|31341.5|24
1642602230000|2022-01-19 14:23:50|31362.4|31342.4|31363.8|31343.8|31365.7|31345.7|31362.4|31342.4|22
1642602240000|2022-01-19 14:24:00|31364|31344|31363.3|31343.3|31365.7|31345.7|31362.6|31342.6|25
1642602250000|2022-01-19 14:24:10|31363|31343|31364.5|31344.5|31364.8|31344.8|31362.9|31342.9|19
1642602260000|2022-01-19 14:24:20|31364.9|31344.9|31365.4|31345.4|31366.8|31346.8|31364.1|31344.1|28
1642602270000|2022-01-19 14:24:30|31365.7|31345.7|31365.2|31345.2|31365.8|31345.8|31364.8|31344.8|18
1642602280000|2022-01-19 14:24:40|31365.3|31345.3|31365|31345|31366.1|31346.1|31364.9|31344.9|22
1642602290000|2022-01-19 14:24:50|31364.6|31344.6|31364|31344|31365.2|31345.2|31362.8|31342.8|18
1642602300000|2022-01-19 14:25:00|31363.9|31343.9|31363.8|31343.8|31366.4|31346.4|31363.2|31343.2|28
1642602310000|2022-01-19 14:25:10|31363.3|31343.3|31362.5|31342.5|31364.4|31344.4|31362.4|31342.4|26
1642602320000|2022-01-19 14:25:20|31363.1|31343.1|31362.1|31342.1|31364.1|31344.1|31360.8|31340.8|26
1642602330000|2022-01-19 14:25:30|31362|31342|31361.4|31341.4|31363.6|31343.6|31360.8|31340.8|28
1642602340000|2022-01-19 14:25:40|31361.7|31341.7|31359.3|31339.3|31361.7|31341.7|31357.3|31337.3|34
1642602350000|2022-01-19 14:25:50|31358.9|31338.9|31356.2|31336.2|31358.9|31338.9|31352.5|31332.5|32
1642602360000|2022-01-19 14:26:00|31357.2|31337.2|31357.1|31337.1|31358.2|31338.2|31354.9|31334.9|31
1642602370000|2022-01-19 14:26:10|31357.4|31337.4|31359.4|31339.4|31360.1|31340.1|31356.1|31336.1|27
1642602380000|2022-01-19 14:26:20|31359.3|31339.3|31357.7|31337.7|31360.4|31340.4|31357.2|31337.2|26
1642602390000|2022-01-19 14:26:30|31356.5|31336.5|31346.1|31326.1|31357.5|31337.5|31343.6|31323.6|36
1642602400000|2022-01-19 14:26:40|31347.9|31327.9|31347.1|31327.1|31348.5|31328.5|31346.1|31326.1|27
1642602410000|2022-01-19 14:26:50|31347.7|31327.7|31342.4|31322.4|31349.5|31329.5|31338.6|31318.6|36
1642602420000|2022-01-19 14:27:00|31343.3|31323.3|31342|31322|31344.8|31324.8|31341.3|31321.3|38
1642602430000|2022-01-19 14:27:10|31341.8|31321.8|31343|31323|31344.6|31324.6|31341.6|31321.6|28
1642602440000|2022-01-19 14:27:20|31343.2|31323.2|31339.2|31319.2|31343.6|31323.6|31339.2|31319.2|30
1642602450000|2022-01-19 14:27:30|31341.2|31321.2|31339.4|31319.4|31343.5|31323.5|31338.4|31318.4|26
1642602460000|2022-01-19 14:27:40|31340.3|31320.3|31340.9|31320.9|31342.2|31322.2|31338.9|31318.9|23
1642602470000|2022-01-19 14:27:50|31340.4|31320.4|31341|31321|31342.5|31322.5|31340.4|31320.4|21
1642602480000|2022-01-19 14:28:00|31340.9|31320.9|31340|31320|31341|31321|31340|31320|18
1642602490000|2022-01-19 14:28:10|31339.9|31319.9|31340.3|31320.3|31341.9|31321.9|31339.9|31319.9|29
1642602500000|2022-01-19 14:28:20|31340|31320|31341.5|31321.5|31342.2|31322.2|31339.8|31319.8|30
1642602510000|2022-01-19 14:28:30|31341.6|31321.6|31340.8|31320.8|31342.8|31322.8|31340.8|31320.8|25
1642602520000|2022-01-19 14:28:40|31341|31321|31341.3|31321.3|31343.1|31323.1|31339|31319|29
1642602530000|2022-01-19 14:28:50|31341.2|31321.2|31340.7|31320.7|31342.7|31322.7|31340.3|31320.3|30
1642602540000|2022-01-19 14:29:00|31341.4|31321.4|31340.8|31320.8|31341.8|31321.8|31338.7|31318.7|30
1642602550000|2022-01-19 14:29:10|31340.4|31320.4|31339.2|31319.2|31340.6|31320.6|31338.7|31318.7|22
1642602560000|2022-01-19 14:29:20|31340.4|31320.4|31338.7|31318.7|31340.4|31320.4|31335.7|31315.7|34
1642602570000|2022-01-19 14:29:30|31339.1|31319.1|31337.1|31317.1|31339.1|31319.1|31335.4|31315.4|28
1642602580000|2022-01-19 14:29:40|31336.4|31316.4|31336.2|31316.2|31336.8|31316.8|31334|31314|26
1642602590000|2022-01-19 14:29:50|31335.9|31315.9|31336.1|31316.1|31336.5|31316.5|31335.3|31315.3|18
1642602600000|2022-01-19 14:30:00|31336.2|31316.2|31336.5|31316.5|31338.3|31318.3|31336|31316|27
1642602610000|2022-01-19 14:30:10|31336.9|31316.9|31337.9|31317.9|31338.1|31318.1|31336.3|31316.3|28
1642602620000|2022-01-19 14:30:20|31337.7|31317.7|31336.2|31316.2|31338.5|31318.5|31336|31316|22
1642602630000|2022-01-19 14:30:30|31337.5|31317.5|31333.8|31313.8|31337.5|31317.5|31333.1|31313.1|25
1642602640000|2022-01-19 14:30:40|31333.9|31313.9|31334.9|31314.9|31334.9|31314.9|31332.5|31312.5|23
1642602650000|2022-01-19 14:30:50|31334.7|31314.7|31331|31311|31336.2|31316.2|31329.1|31309.1|22
1642602660000|2022-01-19 14:31:00|31330.8|31310.8|31326.6|31306.6|31331.7|31311.7|31326.6|31306.6|24
1642602670000|2022-01-19 14:31:10|31326.5|31306.5|31324.6|31304.6|31327.1|31307.1|31322.9|31302.9|22
1642602680000|2022-01-19 14:31:20|31324.5|31304.5|31326|31306|31326.7|31306.7|31323.7|31303.7|23
1642602690000|2022-01-19 14:31:30|31326.5|31306.5|31325.8|31305.8|31327.3|31307.3|31325.6|31305.6|20
1642602700000|2022-01-19 14:31:40|31325.5|31305.5|31329.2|31309.2|31330.6|31310.6|31324.8|31304.8|24
1642602710000|2022-01-19 14:31:50|31328.9|31308.9|31329.5|31309.5|31330.9|31310.9|31327.2|31307.2|25
1642602720000|2022-01-19 14:32:00|31329|31309|31329.8|31309.8|31330.7|31310.7|31328|31308|17
1642602730000|2022-01-19 14:32:10|31329.1|31309.1|31329.5|31309.5|31331.4|31311.4|31327.1|31307.1|25
1642602740000|2022-01-19 14:32:20|31329.9|31309.9|31328.8|31308.8|31329.9|31309.9|31326.3|31306.3|23
1642602750000|2022-01-19 14:32:30|31327.8|31307.8|31332.3|31312.3|31333.9|31313.9|31327.8|31307.8|28
1642602760000|2022-01-19 14:32:40|31330.3|31310.3|31332.1|31312.1|31332.8|31312.8|31329.2|31309.2|23
1642602770000|2022-01-19 14:32:50|31332.3|31312.3|31345.1|31325.1|31345.5|31325.5|31332.3|31312.3|29
1642602780000|2022-01-19 14:33:00|31343.7|31323.7|31346.4|31326.4|31359.1|31327.2|31343.4|31309.1|25
1642602790000|2022-01-19 14:33:10|31346.3|31326.3|31351.8|31331.8|31351.8|31331.8|31346.3|31326.3|24
1642602800000|2022-01-19 14:33:20|31352.3|31332.3|31351.3|31331.3|31353.1|31333.1|31351.2|31331.2|18
1642602810000|2022-01-19 14:33:30|31351.2|31331.2|31348.1|31328.1|31365|31333|31348.1|31314.2|25
1642602820000|2022-01-19 14:33:40|31363.8|31313.8|31349.4|31329.4|31364.8|31330.6|31345.8|31313.5|26
1642602830000|2022-01-19 14:33:50|31349.7|31329.7|31357.4|31337.4|31357.6|31337.6|31348.5|31328.5|25
1642602840000|2022-01-19 14:34:00|31356.8|31336.8|31363|31343|31363|31343|31356.7|31336.7|23
1642602850000|2022-01-19 14:34:10|31363.1|31343.1|31362.2|31342.2|31364.8|31344.8|31361.3|31341.3|26
1642602860000|2022-01-19 14:34:20|31361.4|31341.4|31362.8|31342.8|31363.3|31343.3|31358.9|31338.9|25
1642602870000|2022-01-19 14:34:30|31363.1|31343.1|31366.4|31346.4|31366.8|31346.8|31362.8|31342.8|25
1642602880000|2022-01-19 14:34:40|31366.9|31346.9|31362.8|31342.8|31368.7|31348.7|31362.8|31342.8|23
1642602890000|2022-01-19 14:34:50|31363.9|31343.9|31364.1|31344.1|31364.3|31344.3|31362.6|31342.6|23
1642602900000|2022-01-19 14:35:00|31363.6|31343.6|31362.4|31342.4|31364.5|31344.5|31359|31339|24
1642602910000|2022-01-19 14:35:10|31361.4|31341.4|31363.3|31343.3|31363.3|31343.3|31359.9|31339.9|22
1642602920000|2022-01-19 14:35:20|31363|31343|31361.4|31341.4|31363|31343|31359.2|31339.2|24
1642602930000|2022-01-19 14:35:30|31361.8|31341.8|31365.7|31345.7|31366|31346|31361.6|31341.6|24
1642602940000|2022-01-19 14:35:40|31366.2|31346.2|31362|31342|31366.2|31346.2|31362|31342|26
1642602950000|2022-01-19 14:35:50|31360.8|31340.8|31358.9|31338.9|31361.1|31341.1|31358.7|31338.7|26
1642602960000|2022-01-19 14:36:00|31359.2|31339.2|31362.1|31342.1|31362.1|31342.1|31357.7|31337.7|23
1642602970000|2022-01-19 14:36:10|31362.2|31342.2|31357.5|31337.5|31365.8|31345.8|31357.5|31337.5|23
1642602980000|2022-01-19 14:36:20|31357.6|31337.6|31360.6|31340.6|31361.4|31341.4|31357.6|31337.6|22
1642602990000|2022-01-19 14:36:30|31360.4|31340.4|31358.8|31338.8|31360.4|31340.4|31356.1|31336.1|24
1642603000000|2022-01-19 14:36:40|31358.6|31338.6|31356.6|31336.6|31359|31339|31355.9|31335.9|20
1642603010000|2022-01-19 14:36:50|31356.1|31336.1|31356.9|31336.9|31358.3|31338.3|31356.1|31336.1|16
1642603020000|2022-01-19 14:37:00|31357|31337|31354.8|31334.8|31357.1|31337.1|31354.4|31334.4|17
1642603030000|2022-01-19 14:37:10|31354.4|31334.4|31351.8|31331.8|31354.4|31334.4|31351.8|31331.8|22
1642603040000|2022-01-19 14:37:20|31352.1|31332.1|31353.8|31333.8|31353.8|31333.8|31351.9|31331.9|19
1642603050000|2022-01-19 14:37:30|31353.9|31333.9|31353.6|31333.6|31354.2|31334.2|31353.4|31333.4|16
1642603060000|2022-01-19 14:37:40|31353.4|31333.4|31350.4|31330.4|31354|31334|31350.1|31330.1|21
1642603070000|2022-01-19 14:37:50|31350.5|31330.5|31348.8|31328.8|31351|31331|31347.6|31327.6|28
1642603080000|2022-01-19 14:38:00|31350.1|31330.1|31347.1|31327.1|31350.4|31330.4|31345.8|31325.8|27
1642603090000|2022-01-19 14:38:10|31347.2|31327.2|31346.9|31326.9|31347.6|31327.6|31346.4|31326.4|24
1642603100000|2022-01-19 14:38:20|31347|31327|31346.7|31326.7|31348.1|31328.1|31344.8|31324.8|33
1642603110000|2022-01-19 14:38:30|31347.3|31327.3|31345.4|31325.4|31347.8|31327.8|31344.7|31324.7|27
1642603120000|2022-01-19 14:38:40|31345.6|31325.6|31344.9|31324.9|31345.7|31325.7|31344.6|31324.6|25
1642603130000|2022-01-19 14:38:50|31344.8|31324.8|31347.4|31327.4|31347.4|31327.4|31344.5|31324.5|21
1642603140000|2022-01-19 14:39:00|31347.2|31327.2|31349.3|31329.3|31349.4|31329.4|31346.4|31326.4|34
1642603150000|2022-01-19 14:39:10|31349.4|31329.4|31350.7|31330.7|31351.5|31331.5|31348.5|31328.5|30
1642603160000|2022-01-19 14:39:20|31350.6|31330.6|31349.3|31329.3|31350.7|31330.7|31347.7|31327.7|29
1642603170000|2022-01-19 14:39:30|31349.4|31329.4|31348|31328|31350.2|31330.2|31347.4|31327.4|32
1642603180000|2022-01-19 14:39:40|31348.5|31328.5|31347.7|31327.7|31349.9|31329.9|31346.1|31326.1|20
1642603190000|2022-01-19 14:39:50|31347.6|31327.6|31350.2|31330.2|31350.2|31330.2|31347.6|31327.6|20
1642603200000|2022-01-19 14:40:00|31349.9|31329.9|31347.5|31327.5|31350.3|31330.3|31346.9|31326.9|32
1642603210000|2022-01-19 14:40:10|31347.4|31327.4|31347.6|31327.6|31347.6|31327.6|31346.3|31326.3|25
1642603220000|2022-01-19 14:40:20|31347.2|31327.2|31345.3|31325.3|31347.2|31327.2|31344.3|31324.3|33
1642603230000|2022-01-19 14:40:30|31345.4|31325.4|31344.6|31324.6|31346.8|31326.8|31343.8|31323.8|35
1642603240000|2022-01-19 14:40:40|31344.7|31324.7|31344.4|31324.4|31345.1|31325.1|31343.1|31323.1|26
1642603250000|2022-01-19 14:40:50|31345.6|31325.6|31344.5|31324.5|31346.7|31326.7|31343|31323|27
1642603260000|2022-01-19 14:41:00|31344.7|31324.7|31342.4|31322.4|31344.7|31324.7|31341.4|31321.4|26
1642603270000|2022-01-19 14:41:10|31342.9|31322.9|31344.1|31324.1|31344.9|31324.9|31342.4|31322.4|26
1642603280000|2022-01-19 14:41:20|31344.3|31324.3|31340.5|31320.5|31344.3|31324.3|31340.5|31320.5|20
1642603290000|2022-01-19 14:41:30|31341|31321|31340|31320|31341.2|31321.2|31338.9|31318.9|32
1642603300000|2022-01-19 14:41:40|31340.1|31320.1|31342.8|31322.8|31343.5|31323.5|31340.1|31320.1|28
1642603310000|2022-01-19 14:41:50|31341.3|31321.3|31342|31322|31342.4|31322.4|31340.7|31320.7|28
1642603320000|2022-01-19 14:42:00|31342.2|31322.2|31342.8|31322.8|31344.3|31324.3|31341.5|31321.5|24
1642603330000|2022-01-19 14:42:10|31342.7|31322.7|31343.2|31323.2|31343.3|31323.3|31341.6|31321.6|14
1642603340000|2022-01-19 14:42:20|31343.4|31323.4|31343.9|31323.9|31344.2|31324.2|31342.3|31322.3|25
1642603350000|2022-01-19 14:42:30|31344.1|31324.1|31345.1|31325.1|31345.5|31325.5|31344|31324|17
1642603360000|2022-01-19 14:42:40|31344.8|31324.8|31345.4|31325.4|31347.2|31327.2|31344.6|31324.6|25
1642603370000|2022-01-19 14:42:50|31345|31325|31341.9|31321.9|31347.8|31327.8|31341.7|31321.7|31
1642603380000|2022-01-19 14:43:00|31340.2|31320.2|31343.6|31323.6|31344.2|31324.2|31339.5|31319.5|31
1642603390000|2022-01-19 14:43:10|31344|31324|31350.1|31330.1|31350.6|31330.6|31343.5|31323.5|30
1642603400000|2022-01-19 14:43:20|31350.4|31330.4|31349.2|31329.2|31351.2|31331.2|31348.4|31328.4|21
1642603410000|2022-01-19 14:43:30|31349.5|31329.5|31349.6|31329.6|31350.9|31330.9|31346.8|31326.8|27
1642603420000|2022-01-19 14:43:40|31349.9|31329.9|31346|31326|31350.1|31330.1|31345.3|31325.3|25
1642603430000|2022-01-19 14:43:50|31346.1|31326.1|31347.4|31327.4|31347.8|31327.8|31345.6|31325.6|29
1642603440000|2022-01-19 14:44:00|31347.7|31327.7|31340.4|31320.4|31347.7|31327.7|31337.6|31317.6|34
1642603450000|2022-01-19 14:44:10|31340.1|31320.1|31337.9|31317.9|31340.2|31320.2|31337.9|31317.9|28
1642603460000|2022-01-19 14:44:20|31338|31318|31337.7|31317.7|31339|31319|31337.1|31317.1|23
1642603470000|2022-01-19 14:44:30|31337.6|31317.6|31337.4|31317.4|31337.9|31317.9|31337|31317|15
1642603480000|2022-01-19 14:44:40|31337.3|31317.3|31337.8|31317.8|31338|31318|31334.4|31314.4|27
1642603490000|2022-01-19 14:44:50|31337|31317|31330.8|31310.8|31339|31319|31329.7|31309.7|29
1642603500000|2022-01-19 14:45:00|31330.6|31310.6|31330.1|31310.1|31330.6|31310.6|31329.6|31309.6|27
1642603510000|2022-01-19 14:45:10|31329.7|31309.7|31328.2|31308.2|31331.3|31311.3|31327.3|31307.3|30
1642603520000|2022-01-19 14:45:20|31328|31308|31325.1|31305.1|31328.3|31308.3|31324.1|31304.1|31
1642603530000|2022-01-19 14:45:30|31325|31305|31326|31306|31327.9|31307.9|31324.6|31304.6|27
1642603540000|2022-01-19 14:45:40|31326.1|31306.1|31324.1|31304.1|31326.3|31306.3|31323.9|31303.9|31
1642603550000|2022-01-19 14:45:50|31324.9|31304.9|31324.4|31304.4|31325|31305|31323.3|31303.3|30
1642603560000|2022-01-19 14:46:00|31325.2|31305.2|31321.8|31301.8|31326.1|31306.1|31321.3|31301.3|35
1642603570000|2022-01-19 14:46:10|31321.9|31301.9|31320.5|31300.5|31321.9|31301.9|31319.2|31299.2|28
1642603580000|2022-01-19 14:46:20|31320.4|31300.4|31322.3|31302.3|31322.3|31302.3|31320.4|31300.4|28
1642603590000|2022-01-19 14:46:30|31322.6|31302.6|31319.1|31299.1|31323.2|31303.2|31318.9|31298.9|32
1642603600000|2022-01-19 14:46:40|31318.8|31298.8|31312.3|31292.3|31318.8|31298.8|31311.3|31291.3|31
1642603610000|2022-01-19 14:46:50|31313.1|31293.1|31314.4|31294.4|31315|31295|31312.6|31292.6|25
1642603620000|2022-01-19 14:47:00|31314.7|31294.7|31318.2|31298.2|31320.5|31300.5|31313.5|31293.5|36
1642603630000|2022-01-19 14:47:10|31318.3|31298.3|31317.1|31297.1|31320.1|31300.1|31316.8|31296.8|31
1642603640000|2022-01-19 14:47:20|31317|31297|31319.3|31299.3|31320.1|31300.1|31316.8|31296.8|27
1642603650000|2022-01-19 14:47:30|31319.4|31299.4|31321.6|31301.6|31322.3|31302.3|31319.2|31299.2|31
1642603660000|2022-01-19 14:47:40|31321.4|31301.4|31314.7|31294.7|31321.4|31301.4|31313.3|31293.3|33
1642603670000|2022-01-19 14:47:50|31314.5|31294.5|31315.8|31295.8|31316|31296|31314.3|31294.3|29
1642603680000|2022-01-19 14:48:00|31315.5|31295.5|31311|31291|31316.4|31296.4|31309.8|31289.8|29
1642603690000|2022-01-19 14:48:10|31310.8|31290.8|31312.1|31292.1|31312.1|31292.1|31310|31290|24
1642603700000|2022-01-19 14:48:20|31312.7|31292.7|31311.4|31291.4|31312.8|31292.8|31310.6|31290.6|29
1642603710000|2022-01-19 14:48:30|31311.9|31291.9|31312.4|31292.4|31313.8|31293.8|31311.6|31291.6|30
1642603720000|2022-01-19 14:48:40|31312.1|31292.1|31312.5|31292.5|31313.9|31293.9|31311.8|31291.8|21
1642603730000|2022-01-19 14:48:50|31312.7|31292.7|31315.1|31295.1|31322.8|31302.8|31312|31292|33
1642603740000|2022-01-19 14:49:00|31315.5|31295.5|31313.9|31293.9|31315.5|31295.5|31313.1|31293.1|31
1642603750000|2022-01-19 14:49:10|31313.6|31293.6|31322.2|31302.2|31324|31304|31313.5|31293.5|30
1642603760000|2022-01-19 14:49:20|31322.3|31302.3|31325.7|31305.7|31326.3|31306.3|31322.3|31302.3|30
1642603770000|2022-01-19 14:49:30|31327.5|31307.5|31326.5|31306.5|31327.7|31307.7|31325.7|31305.7|25
1642603780000|2022-01-19 14:49:40|31326.4|31306.4|31327.5|31307.5|31329.2|31309.2|31325.7|31305.7|19
1642603790000|2022-01-19 14:49:50|31327.6|31307.6|31329.6|31309.6|31329.6|31309.6|31326.7|31306.7|30
1642603800000|2022-01-19 14:50:00|31329.1|31309.1|31329.1|31309.1|31332|31312|31328.5|31308.5|28
1642603810000|2022-01-19 14:50:10|31328.8|31308.8|31334.6|31314.6|31335.6|31315.6|31328.8|31308.8|27
1642603820000|2022-01-19 14:50:20|31335.2|31315.2|31334.7|31314.7|31337.2|31317.2|31332.3|31312.3|29
1642603830000|2022-01-19 14:50:30|31334.4|31314.4|31333.5|31313.5|31335.6|31315.6|31331|31311|35
1642603840000|2022-01-19 14:50:40|31332.6|31312.6|31330.5|31310.5|31332.8|31312.8|31330.5|31310.5|28
1642603850000|2022-01-19 14:50:50|31330.6|31310.6|31333.2|31313.2|31333.2|31313.2|31330.6|31310.6|21
1642603860000|2022-01-19 14:51:00|31333.4|31313.4|31332.3|31312.3|31333.4|31313.4|31332.1|31312.1|22
1642603870000|2022-01-19 14:51:10|31332.1|31312.1|31335.5|31315.5|31335.5|31315.5|31331.6|31311.6|23
1642603880000|2022-01-19 14:51:20|31335|31315|31337.3|31317.3|31337.3|31317.3|31333.9|31313.9|28
1642603890000|2022-01-19 14:51:30|31336.9|31316.9|31337.2|31317.2|31337.5|31317.5|31335.4|31315.4|25
1642603900000|2022-01-19 14:51:40|31336.7|31316.7|31336.8|31316.8|31337.4|31317.4|31336.2|31316.2|23
1642603910000|2022-01-19 14:51:50|31336.2|31316.2|31334.2|31314.2|31338|31318|31333.1|31313.1|28
1642603920000|2022-01-19 14:52:00|31334.5|31314.5|31334.8|31314.8|31335.2|31315.2|31333|31313|26
1642603930000|2022-01-19 14:52:10|31334.6|31314.6|31335.3|31315.3|31335.4|31315.4|31333.4|31313.4|19
1642603940000|2022-01-19 14:52:20|31335.6|31315.6|31336.8|31316.8|31337|31317|31333.5|31313.5|28
1642603950000|2022-01-19 14:52:30|31337.1|31317.1|31334.5|31314.5|31337.1|31317.1|31333.3|31313.3|24
1642603960000|2022-01-19 14:52:40|31334.6|31314.6|31333.6|31313.6|31334.8|31314.8|31332.3|31312.3|25
1642603970000|2022-01-19 14:52:50|31333.8|31313.8|31335.2|31315.2|31336.2|31316.2|31333.8|31313.8|20
1642603980000|2022-01-19 14:53:00|31335.3|31315.3|31337.2|31317.2|31339.7|31319.7|31335.3|31315.3|17
1642603990000|2022-01-19 14:53:10|31337.1|31317.1|31338.1|31318.1|31340|31320|31335.8|31315.8|26
1642604000000|2022-01-19 14:53:20|31338.2|31318.2|31339.7|31319.7|31340|31320|31335.4|31315.4|33
1642604010000|2022-01-19 14:53:30|31340.9|31320.9|31341|31321|31341|31321|31337|31317|26
1642604020000|2022-01-19 14:53:40|31340.2|31320.2|31340.1|31320.1|31340.8|31320.8|31339.4|31319.4|21
1642604030000|2022-01-19 14:53:50|31338.8|31318.8|31336.7|31316.7|31340.6|31320.6|31336.7|31316.7|28
1642604040000|2022-01-19 14:54:00|31338.1|31318.1|31339|31319|31339.3|31319.3|31336.6|31316.6|18
1642604050000|2022-01-19 14:54:10|31339.1|31319.1|31339.8|31319.8|31341.3|31321.3|31338.1|31318.1|19
1642604060000|2022-01-19 14:54:20|31339.9|31319.9|31340.8|31320.8|31340.9|31320.9|31339.9|31319.9|19
1642604070000|2022-01-19 14:54:30|31340.5|31320.5|31340.7|31320.7|31340.8|31320.8|31340.2|31320.2|14
1642604080000|2022-01-19 14:54:40|31340.5|31320.5|31345.6|31325.6|31345.6|31325.6|31340.5|31320.5|21
1642604090000|2022-01-19 14:54:50|31345.5|31325.5|31342.1|31322.1|31345.8|31325.8|31341.8|31321.8|13
1642604100000|2022-01-19 14:55:00|31342.4|31322.4|31340.8|31320.8|31343|31323|31339|31319|24
1642604110000|2022-01-19 14:55:10|31340.6|31320.6|31334.2|31314.2|31340.8|31320.8|31334.2|31314.2|24
1642604120000|2022-01-19 14:55:20|31334.5|31314.5|31334|31314|31334.6|31314.6|31333|31313|28
1642604130000|2022-01-19 14:55:30|31334.1|31314.1|31337|31317|31349.1|31317|31334.1|31299.1|33
1642604140000|2022-01-19 14:55:40|31336.1|31316.1|31335.3|31315.3|31337.3|31317.3|31334.3|31314.3|32
1642604150000|2022-01-19 14:55:50|31335.4|31315.4|31333.5|31313.5|31335.7|31315.7|31333.2|31313.2|20
1642604160000|2022-01-19 14:56:00|31333.4|31313.4|31337.1|31317.1|31337.7|31317.7|31333.4|31313.4|26
1642604170000|2022-01-19 14:56:10|31337.2|31317.2|31336.5|31316.5|31337.3|31317.3|31335.8|31315.8|19
1642604180000|2022-01-19 14:56:20|31338.1|31318.1|31337.2|31317.2|31338.5|31318.5|31335.8|31315.8|37
1642604190000|2022-01-19 14:56:30|31337.3|31317.3|31338.8|31318.8|31338.8|31318.8|31336.9|31316.9|22
1642604200000|2022-01-19 14:56:40|31339.1|31319.1|31336.1|31316.1|31339.1|31319.1|31336.1|31316.1|24
1642604210000|2022-01-19 14:56:50|31336.3|31316.3|31336.3|31316.3|31336.3|31316.3|31333.6|31313.6|23
1642604220000|2022-01-19 14:57:00|31336.9|31316.9|31335.4|31315.4|31336.9|31316.9|31335.1|31315.1|26
1642604230000|2022-01-19 14:57:10|31334.9|31314.9|31328.8|31308.8|31336.3|31316.3|31326.1|31306.1|30
1642604240000|2022-01-19 14:57:20|31330.1|31310.1|31323.9|31303.9|31330.1|31310.1|31322.4|31302.4|29
1642604250000|2022-01-19 14:57:30|31323.6|31303.6|31325.1|31305.1|31341.3|31308.1|31323.6|31289.3|32
1642604260000|2022-01-19 14:57:40|31324.8|31304.8|31321.1|31301.1|31325|31305|31321.1|31301.1|27
1642604270000|2022-01-19 14:57:50|31320.5|31300.5|31321.5|31301.5|31321.9|31301.9|31317.6|31297.6|30
1642604280000|2022-01-19 14:58:00|31321.2|31301.2|31310|31290|31323.9|31303.9|31309|31289|37
1642604290000|2022-01-19 14:58:10|31309.5|31289.5|31309.5|31289.5|31324.4|31290|31307.3|31273.4|28
1642604300000|2022-01-19 14:58:20|31309.8|31289.8|31310.5|31290.5|31311.8|31291.8|31309.7|31289.7|31
1642604310000|2022-01-19 14:58:30|31310.3|31290.3|31311.3|31291.3|31311.4|31291.4|31310.3|31290.3|25
1642604320000|2022-01-19 14:58:40|31311.2|31291.2|31308.4|31288.4|31313|31293|31308.4|31288.4|27
1642604330000|2022-01-19 14:58:50|31308.9|31288.9|31316.8|31296.8|31316.8|31296.8|31308.9|31288.9|39
1642604340000|2022-01-19 14:59:00|31317.4|31297.4|31315.8|31295.8|31317.4|31297.4|31314.6|31294.6|37
1642604350000|2022-01-19 14:59:10|31316.2|31296.2|31318.5|31298.5|31318.8|31298.8|31315.5|31295.5|25
1642604360000|2022-01-19 14:59:20|31318.6|31298.6|31318.6|31298.6|31319.4|31299.4|31317.6|31297.6|24
1642604370000|2022-01-19 14:59:30|31318.4|31298.4|31320.6|31300.6|31321|31301|31318.3|31298.3|28
1642604380000|2022-01-19 14:59:40|31320.4|31300.4|31318|31298|31321.3|31301.3|31318|31298|37
1642604390000|2022-01-19 14:59:50|31318.3|31298.3|31318.5|31298.5|31319.4|31299.4|31318|31298|26
1642604400000|2022-01-19 15:00:00|31319|31299|31322|31302|31322.5|31302.5|31318.5|31298.5|25
1642604410000|2022-01-19 15:00:10|31321.8|31301.8|31321.8|31301.8|31322.6|31302.6|31321.6|31301.6|25
1642604420000|2022-01-19 15:00:20|31322.1|31302.1|31322|31302|31323.9|31303.9|31320.8|31300.8|25
1642604430000|2022-01-19 15:00:30|31322.3|31302.3|31335.2|31315.2|31336.8|31316.8|31322.1|31302.1|33
1642604440000|2022-01-19 15:00:40|31335.6|31315.6|31336.5|31316.5|31340|31320|31335.6|31315.6|36
1642604450000|2022-01-19 15:00:50|31337.4|31317.4|31336.8|31316.8|31337.9|31317.9|31336.5|31316.5|29
1642604460000|2022-01-19 15:01:00|31336.3|31316.3|31334.1|31314.1|31337.3|31317.3|31331.6|31311.6|31
1642604470000|2022-01-19 15:01:10|31332.8|31312.8|31331.9|31311.9|31334|31314|31331.2|31311.2|24
1642604480000|2022-01-19 15:01:20|31331.3|31311.3|31332.1|31312.1|31333.8|31313.8|31331.2|31311.2|33
1642604490000|2022-01-19 15:01:30|31332.5|31312.5|31333.4|31313.4|31333.7|31313.7|31331.6|31311.6|24
1642604500000|2022-01-19 15:01:40|31333.7|31313.7|31332.4|31312.4|31333.7|31313.7|31331.9|31311.9|23
1642604510000|2022-01-19 15:01:50|31332.3|31312.3|31327.4|31307.4|31332.3|31312.3|31326.3|31306.3|31
1642604520000|2022-01-19 15:02:00|31327.7|31307.7|31327|31307|31327.8|31307.8|31324.8|31304.8|28
1642604530000|2022-01-19 15:02:10|31326.1|31306.1|31326.3|31306.3|31328|31308|31325.4|31305.4|25
1642604540000|2022-01-19 15:02:20|31326.2|31306.2|31325.4|31305.4|31326.2|31306.2|31323.4|31303.4|26
1642604550000|2022-01-19 15:02:30|31325.3|31305.3|31325.2|31305.2|31326.6|31306.6|31324.8|31304.8|26
1642604560000|2022-01-19 15:02:40|31325.5|31305.5|31325.3|31305.3|31325.9|31305.9|31324.7|31304.7|21
1642604570000|2022-01-19 15:02:50|31325.2|31305.2|31325.7|31305.7|31326.2|31306.2|31325.2|31305.2|15
1642604580000|2022-01-19 15:03:00|31326.3|31306.3|31325.9|31305.9|31328|31308|31324.9|31304.9|24
1642604590000|2022-01-19 15:03:10|31325.7|31305.7|31328|31308|31328.2|31308.2|31324.7|31304.7|22
1642604600000|2022-01-19 15:03:20|31328.3|31308.3|31328.9|31308.9|31329.5|31309.5|31328|31308|19
1642604610000|2022-01-19 15:03:30|31329.3|31309.3|31324.4|31304.4|31329.5|31309.5|31324.1|31304.1|25
1642604620000|2022-01-19 15:03:40|31324.6|31304.6|31324.4|31304.4|31325.5|31305.5|31321.1|31301.1|28
1642604630000|2022-01-19 15:03:50|31324.1|31304.1|31322.1|31302.1|31324.9|31304.9|31320.9|31300.9|29
1642604640000|2022-01-19 15:04:00|31322.3|31302.3|31323.9|31303.9|31323.9|31303.9|31321.6|31301.6|23
1642604650000|2022-01-19 15:04:10|31323.4|31303.4|31322.9|31302.9|31324|31304|31322.4|31302.4|18
1642604660000|2022-01-19 15:04:20|31323|31303|31323.1|31303.1|31323.5|31303.5|31321.8|31301.8|16
1642604670000|2022-01-19 15:04:30|31323.5|31303.5|31324.6|31304.6|31324.8|31304.8|31322.5|31302.5|26
1642604680000|2022-01-19 15:04:40|31324.2|31304.2|31323.4|31303.4|31325|31305|31323|31303|23
1642604690000|2022-01-19 15:04:50|31323.5|31303.5|31329.8|31309.8|31331.1|31311.1|31323.5|31303.5|26
1642604700000|2022-01-19 15:05:00|31330.3|31310.3|31331|31311|31333.2|31313.2|31329.6|31309.6|29
1642604710000|2022-01-19 15:05:10|31331.1|31311.1|31332.1|31312.1|31332.2|31312.2|31331|31311|19
1642604720000|2022-01-19 15:05:20|31332.4|31312.4|31333.2|31313.2|31333.2|31313.2|31328.4|31308.4|24
1642604730000|2022-01-19 15:05:30|31332.2|31312.2|31328.7|31308.7|31332.2|31312.2|31326.9|31306.9|31
1642604740000|2022-01-19 15:05:40|31328.4|31308.4|31325.3|31305.3|31328.8|31308.8|31324.3|31304.3|33
1642604750000|2022-01-19 15:05:50|31326.2|31306.2|31326|31306|31327.1|31307.1|31325.5|31305.5|17
1642604760000|2022-01-19 15:06:00|31326.3|31306.3|31326.3|31306.3|31326.3|31306.3|31325.6|31305.6|20
1642604770000|2022-01-19 15:06:10|31326.6|31306.6|31329|31309|31329.3|31309.3|31326.4|31306.4|27
1642604780000|2022-01-19 15:06:20|31329.2|31309.2|31330.4|31310.4|31330.5|31310.5|31329.1|31309.1|19
1642604790000|2022-01-19 15:06:30|31330.6|31310.6|31330.6|31310.6|31330.8|31310.8|31329.9|31309.9|22
1642604800000|2022-01-19 15:06:40|31330.5|31310.5|31331|31311|31331.3|31311.3|31329.9|31309.9|23
1642604810000|2022-01-19 15:06:50|31330.8|31310.8|31331.2|31311.2|31331.4|31311.4|31330.8|31310.8|21
1642604820000|2022-01-19 15:07:00|31331|31311|31331|31311|31331.4|31311.4|31329.8|31309.8|27
1642604830000|2022-01-19 15:07:10|31331.1|31311.1|31330.2|31310.2|31331.8|31311.8|31329.7|31309.7|25
1642604840000|2022-01-19 15:07:20|31330.3|31310.3|31329.6|31309.6|31330.5|31310.5|31329|31309|26
1642604850000|2022-01-19 15:07:30|31329.4|31309.4|31330.4|31310.4|31330.4|31310.4|31327.4|31307.4|26
1642604860000|2022-01-19 15:07:40|31330.1|31310.1|31329.4|31309.4|31331|31311|31329.4|31309.4|22
1642604870000|2022-01-19 15:07:50|31329.7|31309.7|31327.8|31307.8|31329.7|31309.7|31326.7|31306.7|26
1642604880000|2022-01-19 15:08:00|31327.7|31307.7|31324.2|31304.2|31327.7|31307.7|31324.2|31304.2|24
1642604890000|2022-01-19 15:08:10|31325.9|31305.9|31326.5|31306.5|31327.1|31307.1|31323.3|31303.3|25
1642604900000|2022-01-19 15:08:20|31326.3|31306.3|31327.2|31307.2|31328.2|31308.2|31325.6|31305.6|23
1642604910000|2022-01-19 15:08:30|31327.7|31307.7|31329|31309|31329.6|31309.6|31327.7|31307.7|24
1642604920000|2022-01-19 15:08:40|31328.8|31308.8|31334.1|31314.1|31334.4|31314.4|31328.8|31308.8|25
1642604930000|2022-01-19 15:08:50|31333.8|31313.8|31332.4|31312.4|31334.5|31314.5|31331.7|31311.7|22
1642604940000|2022-01-19 15:09:00|31331.9|31311.9|31329.9|31309.9|31332.6|31312.6|31329.7|31309.7|29
1642604950000|2022-01-19 15:09:10|31329.6|31309.6|31327|31307|31330.1|31310.1|31326.8|31306.8|35
1642604960000|2022-01-19 15:09:20|31326.9|31306.9|31319.6|31299.6|31336.2|31306.9|31317.4|31284.5|37
1642604970000|2022-01-19 15:09:30|31320|31300|31323.4|31303.4|31337.8|31305|31318|31287.7|33
1642604980000|2022-01-19 15:09:40|31323.2|31303.2|31328.1|31308.1|31329.1|31309.1|31320.4|31300.4|37
1642604990000|2022-01-19 15:09:50|31328.2|31308.2|31328|31308|31329.7|31309.7|31327.4|31307.4|32
1642605000000|2022-01-19 15:10:00|31327.8|31307.8|31328.5|31308.5|31329.3|31309.3|31326.3|31306.3|32
1642605010000|2022-01-19 15:10:10|31329.6|31309.6|31328.3|31308.3|31331.6|31311.6|31327.5|31307.5|32
1642605020000|2022-01-19 15:10:20|31328.8|31308.8|31327.5|31307.5|31329.1|31309.1|31326|31306|27
1642605030000|2022-01-19 15:10:30|31328.1|31308.1|31327.1|31307.1|31328.1|31308.1|31325.5|31305.5|26
1642605040000|2022-01-19 15:10:40|31327.4|31307.4|31328.5|31308.5|31329.1|31309.1|31326|31306|29
1642605050000|2022-01-19 15:10:50|31328.9|31308.9|31330.2|31310.2|31331.4|31311.4|31328.6|31308.6|33
1642605060000|2022-01-19 15:11:00|31330.1|31310.1|31328.2|31308.2|31330.1|31310.1|31327.7|31307.7|26
1642605070000|2022-01-19 15:11:10|31328|31308|31327.2|31307.2|31328|31308|31325.1|31305.1|32
1642605080000|2022-01-19 15:11:20|31326.6|31306.6|31325.7|31305.7|31328.1|31308.1|31325.7|31305.7|27
1642605090000|2022-01-19 15:11:30|31325.5|31305.5|31325.7|31305.7|31342.9|31307.7|31325.2|31290.6|32
1642605100000|2022-01-19 15:11:40|31326.3|31306.3|31327.8|31307.8|31327.8|31307.8|31326.2|31306.2|30
1642605110000|2022-01-19 15:11:50|31328.5|31308.5|31330.2|31310.2|31330.8|31310.8|31328.5|31308.5|23
1642605120000|2022-01-19 15:12:00|31330.4|31310.4|31348.3|31298.3|31348.3|31314|31330|31298.2|26
1642605130000|2022-01-19 15:12:10|31348.8|31298.8|31334.4|31314.4|31349.4|31315.2|31333.6|31298.1|23
1642605140000|2022-01-19 15:12:20|31331.9|31311.9|31331.1|31311.1|31331.9|31311.9|31329.5|31309.5|32
1642605150000|2022-01-19 15:12:30|31330.3|31310.3|31329.6|31309.6|31330.6|31310.6|31326.8|31306.8|32
1642605160000|2022-01-19 15:12:40|31328.1|31308.1|31344.1|31294.1|31344.2|31309.6|31327.8|31292.8|26
1642605170000|2022-01-19 15:12:50|31344.4|31294.4|31329.7|31309.7|31344.5|31311.5|31329.1|31293.8|25
1642605180000|2022-01-19 15:13:00|31329.8|31309.8|31332.9|31312.9|31332.9|31312.9|31329.8|31309.8|20
1642605190000|2022-01-19 15:13:10|31332.4|31312.4|31331.6|31311.6|31332.4|31312.4|31328.4|31308.4|35
1642605200000|2022-01-19 15:13:20|31331.4|31311.4|31332.8|31312.8|31332.8|31312.8|31329.3|31309.3|23
1642605210000|2022-01-19 15:13:30|31330.9|31310.9|31329.7|31309.7|31330.9|31310.9|31327.2|31307.2|34
1642605220000|2022-01-19 15:13:40|31329.9|31309.9|31329.9|31309.9|31330.6|31310.6|31329|31309|25
1642605230000|2022-01-19 15:13:50|31330.1|31310.1|31332.5|31312.5|31333.1|31313.1|31329.5|31309.5|26
1642605240000|2022-01-19 15:14:00|31331.7|31311.7|31348.5|31298.5|31350.1|31314.2|31331.5|31298.5|26
1642605250000|2022-01-19 15:14:10|31349|31299|31335.9|31315.9|31349.1|31316|31332.9|31299|29
1642605260000|2022-01-19 15:14:20|31335.6|31315.6|31333.4|31313.4|31336.6|31316.6|31331.8|31311.8|32
1642605270000|2022-01-19 15:14:30|31333.1|31313.1|31332.1|31312.1|31333.4|31313.4|31331.6|31311.6|30
1642605280000|2022-01-19 15:14:40|31332.2|31312.2|31330.8|31310.8|31333.1|31313.1|31330.5|31310.5|27
1642605290000|2022-01-19 15:14:50|31330.5|31310.5|31331.5|31311.5|31333.5|31313.5|31329.9|31309.9|31
1642605300000|2022-01-19 15:15:00|31331.2|31311.2|31337|31317|31338.1|31318.1|31330.8|31310.8|33
1642605310000|2022-01-19 15:15:10|31336.2|31316.2|31337.7|31317.7|31339.5|31319.5|31335.4|31315.4|32
1642605320000|2022-01-19 15:15:20|31337.6|31317.6|31339.7|31319.7|31340.4|31320.4|31337.6|31317.6|28
1642605330000|2022-01-19 15:15:30|31341.7|31321.7|31339|31319|31341.8|31321.8|31337.9|31317.9|31
1642605340000|2022-01-19 15:15:40|31338.7|31318.7|31335.5|31315.5|31339|31319|31335|31315|26
1642605350000|2022-01-19 15:15:50|31335.4|31315.4|31335.7|31315.7|31337.4|31317.4|31334.8|31314.8|25
1642605360000|2022-01-19 15:16:00|31335.9|31315.9|31340.6|31320.6|31341.2|31321.2|31335.7|31315.7|26
1642605370000|2022-01-19 15:16:10|31340.4|31320.4|31341.5|31321.5|31341.8|31321.8|31340.3|31320.3|20
1642605380000|2022-01-19 15:16:20|31341.4|31321.4|31342.8|31322.8|31345.2|31325.2|31341.4|31321.4|18
1642605390000|2022-01-19 15:16:30|31342.7|31322.7|31340.6|31320.6|31343.1|31323.1|31338.9|31318.9|23
1642605400000|2022-01-19 15:16:40|31340.9|31320.9|31341.2|31321.2|31341.4|31321.4|31340.3|31320.3|20
1642605410000|2022-01-19 15:16:50|31341.5|31321.5|31340.3|31320.3|31342.2|31322.2|31339.4|31319.4|24
1642605420000|2022-01-19 15:17:00|31340.5|31320.5|31341.3|31321.3|31343.5|31323.5|31339.8|31319.8|27
1642605430000|2022-01-19 15:17:10|31341.6|31321.6|31347|31327|31347.4|31327.4|31341.6|31321.6|24
1642605440000|2022-01-19 15:17:20|31347.5|31327.5|31349.2|31329.2|31350.6|31330.6|31346|31326|34
1642605450000|2022-01-19 15:17:30|31348.9|31328.9|31351|31331|31351|31331|31348.3|31328.3|27
1642605460000|2022-01-19 15:17:40|31351.1|31331.1|31349.8|31329.8|31351.8|31331.8|31348.4|31328.4|27
1642605470000|2022-01-19 15:17:50|31349.6|31329.6|31350.3|31330.3|31350.3|31330.3|31347.2|31327.2|18
1642605480000|2022-01-19 15:18:00|31350.4|31330.4|31351.1|31331.1|31351.8|31331.8|31349.9|31329.9|19
1642605490000|2022-01-19 15:18:10|31352.8|31332.8|31352.3|31332.3|31353.2|31333.2|31351.8|31331.8|27
1642605500000|2022-01-19 15:18:20|31352.2|31332.2|31354.8|31334.8|31354.8|31334.8|31351.4|31331.4|23
1642605510000|2022-01-19 15:18:30|31355|31335|31353.7|31333.7|31355|31335|31353.1|31333.1|24
1642605520000|2022-01-19 15:18:40|31353.8|31333.8|31351.1|31331.1|31353.8|31333.8|31350.5|31330.5|26
1642605530000|2022-01-19 15:18:50|31351|31331|31350.6|31330.6|31353.8|31333.8|31349.7|31329.7|21
1642605540000|2022-01-19 15:19:00|31350.4|31330.4|31349|31329|31352.3|31332.3|31349|31329|28
1642605550000|2022-01-19 15:19:10|31349.4|31329.4|31346.3|31326.3|31349.5|31329.5|31346.2|31326.2|23
1642605560000|2022-01-19 15:19:20|31347|31327|31347.9|31327.9|31348.5|31328.5|31346|31326|20
1642605570000|2022-01-19 15:19:30|31348.3|31328.3|31348.1|31328.1|31348.4|31328.4|31347.5|31327.5|20
1642605580000|2022-01-19 15:19:40|31347.9|31327.9|31347.2|31327.2|31348.4|31328.4|31346.5|31326.5|22
1642605590000|2022-01-19 15:19:50|31347|31327|31345.1|31325.1|31348.1|31328.1|31341.6|31321.6|21
1642605600000|2022-01-19 15:20:00|31345.4|31325.4|31345.6|31325.6|31348.1|31328.1|31344.1|31324.1|16
1642605610000|2022-01-19 15:20:10|31348.1|31328.1|31347.4|31327.4|31348.5|31328.5|31346.8|31326.8|24
1642605620000|2022-01-19 15:20:20|31347.7|31327.7|31346.8|31326.8|31348.1|31328.1|31346.6|31326.6|17
1642605630000|2022-01-19 15:20:30|31347.2|31327.2|31348.1|31328.1|31348.7|31328.7|31345.9|31325.9|26
1642605640000|2022-01-19 15:20:40|31348.2|31328.2|31347.4|31327.4|31348.4|31328.4|31346.8|31326.8|24
1642605650000|2022-01-19 15:20:50|31347|31327|31346.7|31326.7|31347.5|31327.5|31345.9|31325.9|21
1642605660000|2022-01-19 15:21:00|31347|31327|31345.6|31325.6|31347|31327|31344.6|31324.6|23
1642605670000|2022-01-19 15:21:10|31345.8|31325.8|31345.6|31325.6|31348.2|31328.2|31344.9|31324.9|23
1642605680000|2022-01-19 15:21:20|31346.5|31326.5|31345.2|31325.2|31347.3|31327.3|31344.5|31324.5|29
1642605690000|2022-01-19 15:21:30|31345.5|31325.5|31344.9|31324.9|31345.9|31325.9|31342.8|31322.8|31
1642605700000|2022-01-19 15:21:40|31344.8|31324.8|31344.6|31324.6|31345.6|31325.6|31343.8|31323.8|29
1642605710000|2022-01-19 15:21:50|31344.5|31324.5|31345.8|31325.8|31347.1|31327.1|31344.5|31324.5|19
1642605720000|2022-01-19 15:22:00|31346.1|31326.1|31345.2|31325.2|31347.5|31327.5|31344.2|31324.2|25
1642605730000|2022-01-19 15:22:10|31346.2|31326.2|31345.6|31325.6|31346.7|31326.7|31345.1|31325.1|26
1642605740000|2022-01-19 15:22:20|31345.3|31325.3|31347.3|31327.3|31348.6|31328.6|31345.3|31325.3|25
1642605750000|2022-01-19 15:22:30|31347.5|31327.5|31347.3|31327.3|31348|31328|31345.7|31325.7|32
1642605760000|2022-01-19 15:22:40|31347.4|31327.4|31347.5|31327.5|31348|31328|31346.6|31326.6|23
1642605770000|2022-01-19 15:22:50|31348|31328|31346.1|31326.1|31348|31328|31344.8|31324.8|25
1642605780000|2022-01-19 15:23:00|31347.5|31327.5|31346.1|31326.1|31348.1|31328.1|31345.4|31325.4|31
1642605790000|2022-01-19 15:23:10|31346.2|31326.2|31346.9|31326.9|31347.5|31327.5|31345.4|31325.4|21
1642605800000|2022-01-19 15:23:20|31347.1|31327.1|31347.4|31327.4|31347.7|31327.7|31347|31327|18
1642605810000|2022-01-19 15:23:30|31347.5|31327.5|31347.6|31327.6|31347.8|31327.8|31347|31327|19
1642605820000|2022-01-19 15:23:40|31347.8|31327.8|31348.4|31328.4|31348.4|31328.4|31347.1|31327.1|14
1642605830000|2022-01-19 15:23:50|31348|31328|31347.1|31327.1|31349.2|31329.2|31347.1|31327.1|16
1642605840000|2022-01-19 15:24:00|31347.4|31327.4|31348.7|31328.7|31348.7|31328.7|31347.4|31327.4|17
1642605850000|2022-01-19 15:24:10|31348.5|31328.5|31351.3|31331.3|31352.1|31332.1|31348.5|31328.5|32
1642605860000|2022-01-19 15:24:20|31351.1|31331.1|31351.6|31331.6|31352.6|31332.6|31351|31331|25
1642605870000|2022-01-19 15:24:30|31351.4|31331.4|31353.4|31333.4|31354.4|31334.4|31351.4|31331.4|20
1642605880000|2022-01-19 15:24:40|31353.5|31333.5|31355.1|31335.1|31357|31337|31353.1|31333.1|28
1642605890000|2022-01-19 15:24:50|31354.4|31334.4|31357.2|31337.2|31357.2|31337.2|31353.5|31333.5|27
1642605900000|2022-01-19 15:25:00|31356.7|31336.7|31354.5|31334.5|31356.7|31336.7|31353.9|31333.9|33
1642605910000|2022-01-19 15:25:10|31354.7|31334.7|31353.7|31333.7|31354.7|31334.7|31353.5|31333.5|20
1642605920000|2022-01-19 15:25:20|31351.9|31331.9|31351.3|31331.3|31353.7|31333.7|31350.7|31330.7|25
1642605930000|2022-01-19 15:25:30|31351|31331|31354|31334|31354|31334|31350.4|31330.4|26
1642605940000|2022-01-19 15:25:40|31355.2|31335.2|31350|31330|31356.7|31336.7|31349.5|31329.5|15
1642605950000|2022-01-19 15:25:50|31349.8|31329.8|31350.7|31330.7|31350.7|31330.7|31349.6|31329.6|10
1642605960000|2022-01-19 15:26:00|31350.9|31330.9|31353|31333|31354.1|31334.1|31350.5|31330.5|22
1642605970000|2022-01-19 15:26:10|31354.4|31334.4|31357|31337|31357.5|31337.5|31353.8|31333.8|28
1642605980000|2022-01-19 15:26:20|31356.8|31336.8|31354.9|31334.9|31356.8|31336.8|31352.8|31332.8|25
1642605990000|2022-01-19 15:26:30|31355.1|31335.1|31355.9|31335.9|31359.5|31339.5|31354.5|31334.5|22
1642606000000|2022-01-19 15:26:40|31355.7|31335.7|31357.7|31337.7|31359.3|31339.3|31355.7|31335.7|27
1642606010000|2022-01-19 15:26:50|31357.8|31337.8|31359|31339|31359|31339|31357.8|31337.8|23
1642606020000|2022-01-19 15:27:00|31358.7|31338.7|31360.8|31340.8|31362|31342|31358.2|31338.2|22
1642606030000|2022-01-19 15:27:10|31361.1|31341.1|31361.4|31341.4|31361.9|31341.9|31359.4|31339.4|24
1642606040000|2022-01-19 15:27:20|31359.8|31339.8|31362.5|31342.5|31363.5|31343.5|31358.8|31338.8|28
1642606050000|2022-01-19 15:27:30|31364.5|31344.5|31363.8|31343.8|31364.8|31344.8|31362.5|31342.5|30
1642606060000|2022-01-19 15:27:40|31364.1|31344.1|31366.2|31346.2|31381.5|31348.3|31364|31331.5|31
1642606070000|2022-01-19 15:27:50|31365.9|31345.9|31362.6|31342.6|31366.4|31346.4|31362.3|31342.3|32
1642606080000|2022-01-19 15:28:00|31362.5|31342.5|31361|31341|31363|31343|31360.5|31340.5|32
1642606090000|2022-01-19 15:28:10|31361.2|31341.2|31362.2|31342.2|31364.1|31344.1|31360.8|31340.8|37
1642606100000|2022-01-19 15:28:20|31362.5|31342.5|31362.4|31342.4|31363.1|31343.1|31360.9|31340.9|31
1642606110000|2022-01-19 15:28:30|31362.3|31342.3|31361.8|31341.8|31363.3|31343.3|31361.4|31341.4|31
1642606120000|2022-01-19 15:28:40|31361.6|31341.6|31373|31353|31374.5|31354.5|31360.8|31340.8|31
1642606130000|2022-01-19 15:28:50|31372.8|31352.8|31370.4|31350.4|31372.8|31352.8|31370.1|31350.1|20
1642606140000|2022-01-19 15:29:00|31370.1|31350.1|31372|31352|31372|31352|31370.1|31350.1|15
1642606150000|2022-01-19 15:29:10|31372.1|31352.1|31374.7|31354.7|31374.7|31354.7|31369.1|31349.1|22
1642606160000|2022-01-19 15:29:20|31375.2|31355.2|31372.3|31352.3|31375.7|31355.7|31372.1|31352.1|25
1642606170000|2022-01-19 15:29:30|31371.6|31351.6|31373|31353|31374|31354|31371.2|31351.2|23
1642606180000|2022-01-19 15:29:40|31373.1|31353.1|31373|31353|31377|31357|31372.4|31352.4|26
1642606190000|2022-01-19 15:29:50|31372.7|31352.7|31372.2|31352.2|31374.2|31354.2|31372.2|31352.2|26
1642606200000|2022-01-19 15:30:00|31371|31351|31366.2|31346.2|31371.8|31351.8|31363.5|31343.5|32
1642606210000|2022-01-19 15:30:10|31366.4|31346.4|31367.7|31347.7|31368.4|31348.4|31365.7|31345.7|23
1642606220000|2022-01-19 15:30:20|31368.1|31348.1|31362.4|31342.4|31368.1|31348.1|31361.8|31341.8|29
1642606230000|2022-01-19 15:30:30|31362.5|31342.5|31363.6|31343.6|31365|31345|31362.1|31342.1|23
1642606240000|2022-01-19 15:30:40|31363.8|31343.8|31363|31343|31365.3|31345.3|31362.4|31342.4|24
1642606250000|2022-01-19 15:30:50|31364.1|31344.1|31363.9|31343.9|31364.9|31344.9|31363.1|31343.1|18
1642606260000|2022-01-19 15:31:00|31363.8|31343.8|31364.2|31344.2|31365.9|31345.9|31363.7|31343.7|18
1642606270000|2022-01-19 15:31:10|31364.4|31344.4|31365.2|31345.2|31366.2|31346.2|31363.7|31343.7|22
1642606280000|2022-01-19 15:31:20|31365|31345|31365.2|31345.2|31365.7|31345.7|31364|31344|22
1642606290000|2022-01-19 15:31:30|31364.9|31344.9|31365|31345|31366|31346|31364.9|31344.9|20
1642606300000|2022-01-19 15:31:40|31364.9|31344.9|31366.2|31346.2|31367|31347|31363.9|31343.9|24
1642606310000|2022-01-19 15:31:50|31366.5|31346.5|31364.7|31344.7|31366.7|31346.7|31363.4|31343.4|20
1642606320000|2022-01-19 15:32:00|31365|31345|31362|31342|31365.7|31345.7|31362|31342|13
1642606330000|2022-01-19 15:32:10|31363|31343|31364|31344|31364.1|31344.1|31362.6|31342.6|15
1642606340000|2022-01-19 15:32:20|31363.7|31343.7|31365.8|31345.8|31365.9|31345.9|31361.9|31341.9|14
1642606350000|2022-01-19 15:32:30|31366.2|31346.2|31363.6|31343.6|31366.2|31346.2|31362.8|31342.8|23
1642606360000|2022-01-19 15:32:40|31362.3|31342.3|31360.4|31340.4|31364.1|31344.1|31360.4|31340.4|25
1642606370000|2022-01-19 15:32:50|31359.7|31339.7|31359.3|31339.3|31360.7|31340.7|31357.5|31337.5|28
1642606380000|2022-01-19 15:33:00|31358.9|31338.9|31360.6|31340.6|31361.5|31341.5|31358.9|31338.9|28
1642606390000|2022-01-19 15:33:10|31360.7|31340.7|31363.4|31343.4|31365.1|31345.1|31359.9|31339.9|26
1642606400000|2022-01-19 15:33:20|31363.5|31343.5|31365.2|31345.2|31368.7|31348.7|31363.1|31343.1|23
1642606410000|2022-01-19 15:33:30|31365.1|31345.1|31365|31345|31365.7|31345.7|31364.3|31344.3|20
1642606420000|2022-01-19 15:33:40|31365.1|31345.1|31364.9|31344.9|31367.1|31347.1|31363.6|31343.6|22
1642606430000|2022-01-19 15:33:50|31365.5|31345.5|31365.2|31345.2|31368.6|31348.6|31364.7|31344.7|27
1642606440000|2022-01-19 15:34:00|31366.1|31346.1|31365.9|31345.9|31367.6|31347.6|31364.9|31344.9|31
1642606450000|2022-01-19 15:34:10|31365.8|31345.8|31366.3|31346.3|31366.5|31346.5|31365.8|31345.8|21
1642606460000|2022-01-19 15:34:20|31366.8|31346.8|31367.7|31347.7|31369.9|31349.9|31366.2|31346.2|27
1642606470000|2022-01-19 15:34:30|31367.9|31347.9|31369.9|31349.9|31370.8|31350.8|31367.9|31347.9|27
1642606480000|2022-01-19 15:34:40|31370.8|31350.8|31374.8|31354.8|31374.8|31354.8|31370.5|31350.5|21
1642606490000|2022-01-19 15:34:50|31374.2|31354.2|31376.7|31356.7|31376.7|31356.7|31373.5|31353.5|22
1642606500000|2022-01-19 15:35:00|31376.4|31356.4|31377.4|31357.4|31380.5|31360.5|31373.6|31353.6|29
1642606510000|2022-01-19 15:35:10|31378.4|31358.4|31377.9|31357.9|31379.6|31359.6|31376.8|31356.8|23
1642606520000|2022-01-19 15:35:20|31378.1|31358.1|31392.4|31372.4|31414.6|31377|31377.6|31357.6|33
1642606530000|2022-01-19 15:35:30|31391.4|31371.4|31388.3|31368.3|31406.4|31372.2|31387.4|31354.3|30
1642606540000|2022-01-19 15:35:40|31388.6|31368.6|31391.3|31371.3|31392.6|31372.6|31388|31368|27
1642606550000|2022-01-19 15:35:50|31391.6|31371.6|31391.7|31371.7|31392.6|31372.6|31390.4|31370.4|27
1642606560000|2022-01-19 15:36:00|31391.8|31371.8|31391|31371|31392.4|31372.4|31390.4|31370.4|19
1642606570000|2022-01-19 15:36:10|31391.4|31371.4|31393.2|31343.2|31400.8|31371.8|31376.8|31339.7|26
1642606580000|2022-01-19 15:36:20|31392|31342|31375.9|31355.9|31392.6|31356.3|31375.1|31339.6|23
1642606590000|2022-01-19 15:36:30|31376.6|31356.6|31397.4|31347.4|31397.4|31361.8|31376.4|31340.7|29
1642606600000|2022-01-19 15:36:40|31397.2|31347.2|31399.9|31349.9|31400.4|31350.4|31397.2|31347.2|25
1642606610000|2022-01-19 15:36:50|31400|31350|31397.7|31347.7|31401.9|31363.3|31383|31346.1|29
1642606620000|2022-01-19 15:37:00|31397.8|31347.8|31398|31348|31399.4|31349.4|31397.8|31347.8|22
1642606630000|2022-01-19 15:37:10|31398.3|31348.3|31399.1|31349.1|31401.5|31364.7|31384.7|31348|26
1642606640000|2022-01-19 15:37:20|31399|31349|31400.2|31350.2|31400.2|31350.2|31397.6|31347.6|27
1642606650000|2022-01-19 15:37:30|31400|31350|31399.8|31349.8|31400.4|31350.4|31398.8|31348.8|20
1642606660000|2022-01-19 15:37:40|31399.9|31349.9|31386.2|31366.2|31402|31367.3|31384.7|31349.8|21
1642606670000|2022-01-19 15:37:50|31400.7|31350.7|31405|31355|31405.7|31369.5|31389.3|31350.7|30
1642606680000|2022-01-19 15:38:00|31405.6|31355.6|31402.6|31352.6|31405.6|31368.8|31385.3|31352.4|24
1642606690000|2022-01-19 15:38:10|31402.9|31352.9|31400.6|31350.6|31402.9|31365.7|31385.6|31350.4|21
1642606700000|2022-01-19 15:38:20|31400.2|31350.2|31384.6|31364.6|31400.4|31364.9|31383.3|31350.1|22
1642606710000|2022-01-19 15:38:30|31385|31365|31386|31366|31386.9|31366.9|31384.4|31364.4|24
1642606720000|2022-01-19 15:38:40|31386.2|31366.2|31382.2|31362.2|31402.5|31366.8|31382.1|31351.8|28
1642606730000|2022-01-19 15:38:50|31384|31364|31385|31365|31385.1|31365.1|31381.7|31361.7|30
1642606740000|2022-01-19 15:39:00|31384.2|31364.2|31384|31364|31384.6|31364.6|31380|31360|27
1642606750000|2022-01-19 15:39:10|31383.4|31363.4|31382.8|31362.8|31383.7|31363.7|31381.5|31361.5|27
1642606760000|2022-01-19 15:39:20|31382.9|31362.9|31383.3|31363.3|31387.5|31367.5|31382.3|31362.3|27
1642606770000|2022-01-19 15:39:30|31386.8|31366.8|31387.5|31367.5|31389.4|31369.4|31384.9|31364.9|28
1642606780000|2022-01-19 15:39:40|31387.4|31367.4|31391.5|31371.5|31391.5|31371.5|31387.2|31367.2|27
1642606790000|2022-01-19 15:39:50|31391.7|31371.7|31386.6|31366.6|31392.5|31372.5|31385.5|31365.5|28
1642606800000|2022-01-19 15:40:00|31387|31367|31386.9|31366.9|31389.1|31369.1|31384|31364|30
1642606810000|2022-01-19 15:40:10|31386.3|31366.3|31387.4|31367.4|31389.9|31369.9|31383.4|31363.4|34
1642606820000|2022-01-19 15:40:20|31387|31367|31388.4|31368.4|31388.4|31368.4|31385.2|31365.2|26
1642606830000|2022-01-19 15:40:30|31388.2|31368.2|31383.9|31363.9|31389|31369|31383.5|31363.5|27
1642606840000|2022-01-19 15:40:40|31383.5|31363.5|31386.1|31366.1|31386.3|31366.3|31382.1|31362.1|21
1642606850000|2022-01-19 15:40:50|31386.6|31366.6|31381.5|31361.5|31388|31368|31381.4|31361.4|25
1642606860000|2022-01-19 15:41:00|31380.7|31360.7|31381.1|31361.1|31383.8|31363.8|31378.1|31358.1|24
1642606870000|2022-01-19 15:41:10|31381|31361|31382.6|31362.6|31385.4|31365.4|31380.2|31360.2|24
1642606880000|2022-01-19 15:41:20|31383.2|31363.2|31382.2|31362.2|31384.9|31364.9|31380.9|31360.9|22
1642606890000|2022-01-19 15:41:30|31382.5|31362.5|31395|31345|31398.6|31366.3|31382.5|31345|19
1642606900000|2022-01-19 15:41:40|31382.2|31362.2|31385.2|31365.2|31397.6|31366.1|31382.2|31346.3|31
1642606910000|2022-01-19 15:41:50|31384.4|31364.4|31380.8|31360.8|31385.9|31365.9|31379.7|31359.7|30
1642606920000|2022-01-19 15:42:00|31381.3|31361.3|31381.9|31361.9|31397.2|31365.7|31381.2|31346.8|26
1642606930000|2022-01-19 15:42:10|31382.4|31362.4|31384.4|31364.4|31386.2|31366.2|31382.4|31362.4|29
1642606940000|2022-01-19 15:42:20|31384.5|31364.5|31382.3|31362.3|31385.1|31365.1|31381.2|31361.2|30
1642606950000|2022-01-19 15:42:30|31383|31363|31382.1|31362.1|31383|31363|31378.2|31358.2|28
1642606960000|2022-01-19 15:42:40|31382.6|31362.6|31382.2|31362.2|31383.1|31363.1|31379.2|31359.2|24
1642606970000|2022-01-19 15:42:50|31383.1|31363.1|31381.3|31361.3|31383.8|31363.8|31380.2|31360.2|26
1642606980000|2022-01-19 15:43:00|31381.4|31361.4|31380.9|31360.9|31383.1|31363.1|31379.7|31359.7|23
1642606990000|2022-01-19 15:43:10|31380.8|31360.8|31377|31357|31380.8|31360.8|31376|31356|20
1642607000000|2022-01-19 15:43:20|31377.2|31357.2|31377|31357|31377.5|31357.5|31375.2|31355.2|25
1642607010000|2022-01-19 15:43:30|31377.1|31357.1|31377.1|31357.1|31377.4|31357.4|31376.9|31356.9|15
1642607020000|2022-01-19 15:43:40|31377.3|31357.3|31376.7|31356.7|31377.7|31357.7|31376.1|31356.1|16
1642607030000|2022-01-19 15:43:50|31376.5|31356.5|31376.5|31356.5|31378.3|31358.3|31375.1|31355.1|20
1642607040000|2022-01-19 15:44:00|31376.4|31356.4|31371.4|31351.4|31376.8|31356.8|31369|31349|29
1642607050000|2022-01-19 15:44:10|31371.5|31351.5|31375.2|31355.2|31392|31356.3|31367.4|31342|33
1642607060000|2022-01-19 15:44:20|31376.2|31356.2|31376.4|31356.4|31390.9|31358|31373.8|31340.3|28
1642607070000|2022-01-19 15:44:30|31376.7|31356.7|31372.6|31352.6|31376.7|31356.7|31372.1|31352.1|29
1642607080000|2022-01-19 15:44:40|31372.5|31352.5|31378|31358|31394.4|31358.6|31372.3|31342.4|30
1642607090000|2022-01-19 15:44:50|31379.9|31359.9|31378.3|31358.3|31380|31360|31378|31358|26
1642607100000|2022-01-19 15:45:00|31378.8|31358.8|31378.1|31358.1|31380.2|31360.2|31377.6|31357.6|24
1642607110000|2022-01-19 15:45:10|31378.4|31358.4|31379.5|31359.5|31380.9|31360.9|31378.2|31358.2|31
1642607120000|2022-01-19 15:45:20|31380.1|31360.1|31379.6|31359.6|31380.1|31360.1|31379.3|31359.3|19
1642607130000|2022-01-19 15:45:30|31378.3|31358.3|31379.4|31359.4|31380.8|31360.8|31376.8|31356.8|28
1642607140000|2022-01-19 15:45:40|31379.3|31359.3|31377.8|31357.8|31380.2|31360.2|31377.5|31357.5|26
1642607150000|2022-01-19 15:45:50|31378|31358|31378.2|31358.2|31380.2|31360.2|31377|31357|32
1642607160000|2022-01-19 15:46:00|31378.1|31358.1|31377.1|31357.1|31378.4|31358.4|31376|31356|24
1642607170000|2022-01-19 15:46:10|31376.9|31356.9|31378.7|31358.7|31379.9|31359.9|31376.8|31356.8|24
1642607180000|2022-01-19 15:46:20|31379.6|31359.6|31375|31355|31380.3|31360.3|31375|31355|27
1642607190000|2022-01-19 15:46:30|31375.4|31355.4|31374|31354|31378|31358|31374|31354|31
1642607200000|2022-01-19 15:46:40|31374.2|31354.2|31375|31355|31375.4|31355.4|31372.5|31352.5|24
1642607210000|2022-01-19 15:46:50|31373.4|31353.4|31370.8|31350.8|31374.3|31354.3|31369.8|31349.8|17
1642607220000|2022-01-19 15:47:00|31372.4|31352.4|31370.5|31350.5|31385.7|31353|31368.3|31333.9|29
1642607230000|2022-01-19 15:47:10|31370.4|31350.4|31373.2|31353.2|31375.5|31355.5|31370.4|31350.4|33
1642607240000|2022-01-19 15:47:20|31373.7|31353.7|31372.9|31352.9|31373.9|31353.9|31372|31352|29
1642607250000|2022-01-19 15:47:30|31372.8|31352.8|31373.7|31353.7|31375.4|31355.4|31372.8|31352.8|24
1642607260000|2022-01-19 15:47:40|31373.6|31353.6|31375.6|31355.6|31377.6|31357.6|31372.5|31352.5|24
1642607270000|2022-01-19 15:47:50|31375|31355|31377.1|31357.1|31377.6|31357.6|31373.6|31353.6|22
1642607280000|2022-01-19 15:48:00|31375.9|31355.9|31391|31341|31393.3|31357.3|31375.9|31340.6|27
1642607290000|2022-01-19 15:48:10|31391.2|31341.2|31376.3|31356.3|31391.8|31357.1|31375|31340.5|23
1642607300000|2022-01-19 15:48:20|31376.9|31356.9|31376.9|31356.9|31379.2|31359.2|31376.6|31356.6|25
1642607310000|2022-01-19 15:48:30|31377.3|31357.3|31394|31344|31394|31358.6|31376.3|31343|32
1642607320000|2022-01-19 15:48:40|31393.2|31343.2|31374|31354|31393.2|31358.4|31374|31343.2|28
1642607330000|2022-01-19 15:48:50|31374.3|31354.3|31376.4|31356.4|31377.7|31357.7|31374.3|31354.3|26
1642607340000|2022-01-19 15:49:00|31375.9|31355.9|31375.4|31355.4|31378.8|31358.8|31374.6|31354.6|27
1642607350000|2022-01-19 15:49:10|31376.2|31356.2|31376.8|31356.8|31379.3|31359.3|31375.6|31355.6|30
1642607360000|2022-01-19 15:49:20|31377.9|31357.9|31374|31354|31377.9|31357.9|31372.7|31352.7|26
1642607370000|2022-01-19 15:49:30|31374.3|31354.3|31375.1|31355.1|31375.7|31355.7|31372.8|31352.8|23
1642607380000|2022-01-19 15:49:40|31374.8|31354.8|31376.8|31356.8|31376.8|31356.8|31374.7|31354.7|24
1642607390000|2022-01-19 15:49:50|31377.3|31357.3|31374.8|31354.8|31377.3|31357.3|31372.4|31352.4|27
1642607400000|2022-01-19 15:50:00|31374.1|31354.1|31374.5|31354.5|31375.5|31355.5|31373.4|31353.4|22
1642607410000|2022-01-19 15:50:10|31373.9|31353.9|31374|31354|31379.1|31359.1|31373.9|31353.9|26
1642607420000|2022-01-19 15:50:20|31374.1|31354.1|31376.7|31356.7|31377.4|31357.4|31373.5|31353.5|28
1642607430000|2022-01-19 15:50:30|31376.8|31356.8|31374.8|31354.8|31376.8|31356.8|31374.7|31354.7|21
1642607440000|2022-01-19 15:50:40|31374.3|31354.3|31374.7|31354.7|31375.1|31355.1|31373.9|31353.9|21
1642607450000|2022-01-19 15:50:50|31375.1|31355.1|31374|31354|31375.1|31355.1|31372.2|31352.2|26
1642607460000|2022-01-19 15:51:00|31374.3|31354.3|31374.5|31354.5|31377|31357|31372.7|31352.7|32
1642607470000|2022-01-19 15:51:10|31373.9|31353.9|31376.2|31356.2|31376.4|31356.4|31372.9|31352.9|31
1642607480000|2022-01-19 15:51:20|31376.1|31356.1|31375.1|31355.1|31376.1|31356.1|31373.1|31353.1|26
1642607490000|2022-01-19 15:51:30|31375.5|31355.5|31373.6|31353.6|31375.6|31355.6|31373.1|31353.1|24
1642607500000|2022-01-19 15:51:40|31373.9|31353.9|31373.4|31353.4|31374.2|31354.2|31372.5|31352.5|25
1642607510000|2022-01-19 15:51:50|31373.5|31353.5|31370.9|31350.9|31374|31354|31370.9|31350.9|17
1642607520000|2022-01-19 15:52:00|31371.3|31351.3|31371.8|31351.8|31373.2|31353.2|31370.6|31350.6|32
1642607530000|2022-01-19 15:52:10|31371.7|31351.7|31368.7|31348.7|31372.5|31352.5|31368.5|31348.5|25
1642607540000|2022-01-19 15:52:20|31368.9|31348.9|31369|31349|31369.4|31349.4|31367.9|31347.9|26
1642607550000|2022-01-19 15:52:30|31368.9|31348.9|31361.8|31341.8|31368.9|31348.9|31360.5|31340.5|32
1642607560000|2022-01-19 15:52:40|31361.9|31341.9|31361|31341|31362.8|31342.8|31360.5|31340.5|27
1642607570000|2022-01-19 15:52:50|31361.4|31341.4|31365.3|31345.3|31366.2|31346.2|31361.4|31341.4|27
1642607580000|2022-01-19 15:53:00|31364.8|31344.8|31365.1|31345.1|31366.3|31346.3|31364.3|31344.3|23
1642607590000|2022-01-19 15:53:10|31365.2|31345.2|31366.4|31346.4|31367.6|31347.6|31365|31345|28
1642607600000|2022-01-19 15:53:20|31366.2|31346.2|31364.2|31344.2|31366.6|31346.6|31364.1|31344.1|25
1642607610000|2022-01-19 15:53:30|31365.1|31345.1|31364.4|31344.4|31366.7|31346.7|31364.2|31344.2|25
1642607620000|2022-01-19 15:53:40|31365.4|31345.4|31366.2|31346.2|31368.2|31348.2|31364.4|31344.4|30
1642607630000|2022-01-19 15:53:50|31365.7|31345.7|31365.9|31345.9|31366.6|31346.6|31365.5|31345.5|24
1642607640000|2022-01-19 15:54:00|31366.1|31346.1|31365.3|31345.3|31366.1|31346.1|31363.9|31343.9|29
1642607650000|2022-01-19 15:54:10|31367.4|31347.4|31369.7|31349.7|31370.8|31350.8|31366.8|31346.8|34
1642607660000|2022-01-19 15:54:20|31369.9|31349.9|31370.6|31350.6|31371.3|31351.3|31369.6|31349.6|27
1642607670000|2022-01-19 15:54:30|31371.1|31351.1|31373.7|31353.7|31373.8|31353.8|31371.1|31351.1|21
1642607680000|2022-01-19 15:54:40|31372.6|31352.6|31374|31354|31376.3|31356.3|31372.6|31352.6|29
1642607690000|2022-01-19 15:54:50|31373.6|31353.6|31371.3|31351.3|31374.9|31354.9|31371.3|31351.3|27
1642607700000|2022-01-19 15:55:00|31371.5|31351.5|31368.8|31348.8|31373.4|31353.4|31368.6|31348.6|28
1642607710000|2022-01-19 15:55:10|31370.4|31350.4|31366|31346|31370.9|31350.9|31363.6|31343.6|31
1642607720000|2022-01-19 15:55:20|31367.8|31347.8|31361.8|31341.8|31368.9|31348.9|31361.8|31341.8|30
1642607730000|2022-01-19 15:55:30|31361.9|31341.9|31356.9|31336.9|31361.9|31341.9|31356.9|31336.9|26
1642607740000|2022-01-19 15:55:40|31357.2|31337.2|31359.3|31339.3|31360.5|31340.5|31357|31337|30
1642607750000|2022-01-19 15:55:50|31359.2|31339.2|31356.6|31336.6|31360.1|31340.1|31355.5|31335.5|32
1642607760000|2022-01-19 15:56:00|31357.4|31337.4|31353.9|31333.9|31358.4|31338.4|31353.4|31333.4|30
1642607770000|2022-01-19 15:56:10|31352.9|31332.9|31352.5|31332.5|31354.1|31334.1|31348.2|31328.2|32
1642607780000|2022-01-19 15:56:20|31351.7|31331.7|31349.7|31329.7|31353|31333|31349.1|31329.1|32
1642607790000|2022-01-19 15:56:30|31349.9|31329.9|31352.5|31332.5|31355.3|31335.3|31349.2|31329.2|34
1642607800000|2022-01-19 15:56:40|31352.9|31332.9|31357.8|31337.8|31358.2|31338.2|31352.8|31332.8|32
1642607810000|2022-01-19 15:56:50|31358.1|31338.1|31357.3|31337.3|31358.2|31338.2|31355.6|31335.6|24
1642607820000|2022-01-19 15:57:00|31357.6|31337.6|31358.1|31338.1|31358.3|31338.3|31355.8|31335.8|27
1642607830000|2022-01-19 15:57:10|31356.7|31336.7|31356.7|31336.7|31359.8|31339.8|31356.3|31336.3|34
1642607840000|2022-01-19 15:57:20|31355.3|31335.3|31357.5|31337.5|31357.6|31337.6|31355.3|31335.3|29
1642607850000|2022-01-19 15:57:30|31358.3|31338.3|31357.7|31337.7|31358.5|31338.5|31356.4|31336.4|33
1642607860000|2022-01-19 15:57:40|31358.4|31338.4|31355.9|31335.9|31358.4|31338.4|31355.5|31335.5|23
1642607870000|2022-01-19 15:57:50|31356.7|31336.7|31356|31336|31357.8|31337.8|31354.1|31334.1|27
1642607880000|2022-01-19 15:58:00|31356.2|31336.2|31359|31339|31359.9|31339.9|31355.6|31335.6|30
1642607890000|2022-01-19 15:58:10|31357.9|31337.9|31357.1|31337.1|31358.2|31338.2|31355.9|31335.9|30
1642607900000|2022-01-19 15:58:20|31357.3|31337.3|31357.3|31337.3|31359|31339|31355.8|31335.8|34
1642607910000|2022-01-19 15:58:30|31357.1|31337.1|31360.6|31340.6|31360.7|31340.7|31355.5|31335.5|26
1642607920000|2022-01-19 15:58:40|31360.8|31340.8|31357.1|31337.1|31362.1|31342.1|31356.1|31336.1|28
1642607930000|2022-01-19 15:58:50|31357.2|31337.2|31354.7|31334.7|31357.5|31337.5|31353.9|31333.9|31
1642607940000|2022-01-19 15:59:00|31354.5|31334.5|31352.7|31332.7|31354.5|31334.5|31352.2|31332.2|30
1642607950000|2022-01-19 15:59:10|31352.6|31332.6|31352.7|31332.7|31353|31333|31350.8|31330.8|33
1642607960000|2022-01-19 15:59:20|31353.3|31333.3|31354.6|31334.6|31355.3|31335.3|31352.7|31332.7|32
1642607970000|2022-01-19 15:59:30|31354.2|31334.2|31354.2|31334.2|31354.9|31334.9|31353.3|31333.3|27
1642607980000|2022-01-19 15:59:40|31354|31334|31352.2|31332.2|31354|31334|31351.5|31331.5|30
1642607990000|2022-01-19 15:59:50|31352.5|31332.5|31352.8|31332.8|31353.1|31333.1|31351.8|31331.8|26
1642608000000|2022-01-19 16:00:00|31351.8|31331.8|31351.5|31331.5|31352.2|31332.2|31351.2|31331.2|24
1642608010000|2022-01-19 16:00:10|31351.7|31331.7|31351.5|31331.5|31352.2|31332.2|31350.9|31330.9|24
1642608020000|2022-01-19 16:00:20|31351.4|31331.4|31350.4|31330.4|31351.5|31331.5|31348.8|31328.8|27
1642608030000|2022-01-19 16:00:30|31350.3|31330.3|31350.9|31330.9|31351.3|31331.3|31349.5|31329.5|25
1642608040000|2022-01-19 16:00:40|31350.7|31330.7|31348.4|31328.4|31350.8|31330.8|31348.4|31328.4|29
1642608050000|2022-01-19 16:00:50|31348.7|31328.7|31351.4|31331.4|31351.9|31331.9|31347.7|31327.7|28
1642608060000|2022-01-19 16:01:00|31351.5|31331.5|31349.7|31329.7|31351.5|31331.5|31348.9|31328.9|25
1642608070000|2022-01-19 16:01:10|31349.2|31329.2|31347|31327|31349.5|31329.5|31346.8|31326.8|22
1642608080000|2022-01-19 16:01:20|31349.3|31329.3|31348.5|31328.5|31349.9|31329.9|31347.8|31327.8|35
1642608090000|2022-01-19 16:01:30|31349.1|31329.1|31345.5|31325.5|31349.5|31329.5|31345.2|31325.2|34
1642608100000|2022-01-19 16:01:40|31346.3|31326.3|31348.9|31328.9|31348.9|31328.9|31345.8|31325.8|28
1642608110000|2022-01-19 16:01:50|31349|31329|31351.6|31331.6|31355.8|31335.8|31349|31329|35
1642608120000|2022-01-19 16:02:00|31351.4|31331.4|31350.5|31330.5|31351.8|31331.8|31349.2|31329.2|26
1642608130000|2022-01-19 16:02:10|31350.2|31330.2|31352.8|31332.8|31354.4|31334.4|31350.2|31330.2|30
1642608140000|2022-01-19 16:02:20|31352.6|31332.6|31346.4|31326.4|31353.1|31333.1|31345.8|31325.8|31
1642608150000|2022-01-19 16:02:30|31347.3|31327.3|31345.7|31295.7|31348.9|31328.9|31345.7|31295.7|26
1642608160000|2022-01-19 16:02:40|31352|31302|31351.4|31301.4|31354.1|31316.6|31334.7|31300.1|35
1642608170000|2022-01-19 16:02:50|31349.8|31299.8|31333.4|31313.4|31349.8|31316.6|31331.6|31297.2|32
1642608180000|2022-01-19 16:03:00|31332.9|31312.9|31332.2|31312.2|31334|31314|31331.2|31311.2|29
1642608190000|2022-01-19 16:03:10|31332.3|31312.3|31342.9|31292.9|31342.9|31313.2|31327.7|31291.6|31
1642608200000|2022-01-19 16:03:20|31341.3|31291.3|31325|31305|31343.5|31307|31325|31291.3|22
1642608210000|2022-01-19 16:03:30|31325.8|31305.8|31337.7|31287.7|31338.8|31305.8|31323.1|31287.2|26
1642608220000|2022-01-19 16:03:40|31322.7|31302.7|31337.2|31287.2|31337.7|31303.3|31320.3|31287.1|35
1642608230000|2022-01-19 16:03:50|31337.6|31287.6|31336.5|31286.5|31337.7|31287.7|31334.2|31284.2|27
1642608240000|2022-01-19 16:04:00|31336.4|31286.4|31335.6|31285.6|31336.4|31286.4|31335.1|31285.1|21
1642608250000|2022-01-19 16:04:10|31334.9|31284.9|31337.1|31287.1|31339.5|31304.4|31319.3|31284.9|21
1642608260000|2022-01-19 16:04:20|31340.5|31290.5|31339.2|31289.2|31341.1|31305.4|31321.8|31287.2|36
1642608270000|2022-01-19 16:04:30|31339.1|31289.1|31335.1|31285.1|31339.1|31289.1|31331.4|31281.4|28
1642608280000|2022-01-19 16:04:40|31335.6|31285.6|31336.1|31286.1|31338.3|31288.3|31333.2|31283.2|30
1642608290000|2022-01-19 16:04:50|31334.3|31284.3|31337.6|31287.6|31339.9|31289.9|31334.3|31284.3|35
1642608300000|2022-01-19 16:05:00|31337.8|31287.8|31325.6|31305.6|31337.8|31307.2|31321.4|31287.8|28
1642608310000|2022-01-19 16:05:10|31325.8|31305.8|31327.3|31307.3|31342.9|31307.9|31324.2|31290.5|25
1642608320000|2022-01-19 16:05:20|31326.5|31306.5|31328.1|31308.1|31329.4|31309.4|31323.9|31303.9|27
1642608330000|2022-01-19 16:05:30|31327.5|31307.5|31326.3|31306.3|31328.3|31308.3|31325.8|31305.8|30
1642608340000|2022-01-19 16:05:40|31327.2|31307.2|31324.5|31304.5|31339.3|31307.9|31322.7|31289.3|30
1642608350000|2022-01-19 16:05:50|31325.1|31305.1|31323|31303|31327.4|31307.4|31322.4|31302.4|20
1642608360000|2022-01-19 16:06:00|31323.5|31303.5|31325.6|31305.6|31328.4|31308.4|31323.5|31303.5|29
1642608370000|2022-01-19 16:06:10|31325.9|31305.9|31326.1|31306.1|31329.1|31309.1|31324.6|31304.6|34
1642608380000|2022-01-19 16:06:20|31341.6|31291.6|31322.8|31302.8|31342.1|31309|31322.8|31290.4|29
1642608390000|2022-01-19 16:06:30|31326.3|31306.3|31327.4|31307.4|31330.1|31310.1|31324.5|31304.5|31
1642608400000|2022-01-19 16:06:40|31328.1|31308.1|31323.5|31303.5|31328.7|31308.7|31322.7|31302.7|28
1642608410000|2022-01-19 16:06:50|31323.4|31303.4|31322.4|31302.4|31327.8|31307.8|31321.5|31301.5|29
1642608420000|2022-01-19 16:07:00|31322.5|31302.5|31324.5|31304.5|31325.8|31305.8|31322.2|31302.2|27
1642608430000|2022-01-19 16:07:10|31325.5|31305.5|31338|31288|31338|31306.2|31322.6|31288|24
1642608440000|2022-01-19 16:07:20|31340.1|31290.1|31328.3|31308.3|31343.4|31309.6|31322.4|31288.1|34
1642608450000|2022-01-19 16:07:30|31345.3|31295.3|31330.4|31310.4|31346.9|31314.7|31326.8|31291.5|31
1642608460000|2022-01-19 16:07:40|31333.2|31313.2|31331.5|31311.5|31348.1|31315.2|31328.7|31293.6|28
1642608470000|2022-01-19 16:07:50|31331.7|31311.7|31351.1|31301.1|31353.7|31322.6|31331.7|31298.7|40
1642608480000|2022-01-19 16:08:00|31350|31300|31333.1|31313.1|31353.5|31317.6|31332.4|31297.5|35
1642608490000|2022-01-19 16:08:10|31333.4|31313.4|31335.9|31315.9|31347.9|31316.8|31332.6|31296.6|32
1642608500000|2022-01-19 16:08:20|31339.8|31319.8|31352.4|31302.4|31352.9|31322.5|31336.8|31301.6|32
1642608510000|2022-01-19 16:08:30|31352.6|31302.6|31351|31301|31353.4|31318.1|31332.8|31297.6|29
1642608520000|2022-01-19 16:08:40|31350.2|31300.2|31336.2|31316.2|31351.3|31320.7|31335.6|31300.2|31
1642608530000|2022-01-19 16:08:50|31335.5|31315.5|31353.2|31303.2|31353.4|31319.2|31335|31303.2|29
1642608540000|2022-01-19 16:09:00|31352.6|31302.6|31334.5|31314.5|31352.6|31316.5|31332.3|31296.1|26
1642608550000|2022-01-19 16:09:10|31334.3|31314.3|31345.3|31295.3|31346.4|31315|31329.7|31291.4|29
1642608560000|2022-01-19 16:09:20|31345|31295|31343.8|31293.8|31346.9|31296.9|31342.1|31292.1|27
1642608570000|2022-01-19 16:09:30|31342.9|31292.9|31339.6|31289.6|31344.1|31294.1|31338.1|31288.1|20
1642608580000|2022-01-19 16:09:40|31340.1|31290.1|31342.7|31292.7|31342.7|31292.7|31339|31289|26
1642608590000|2022-01-19 16:09:50|31342.2|31292.2|31344.9|31294.9|31346|31296|31341.7|31291.7|27
1642608600000|2022-01-19 16:10:00|31344.1|31294.1|31344.5|31294.5|31347.6|31297.6|31343.9|31293.9|26
1642608610000|2022-01-19 16:10:10|31344.9|31294.9|31354|31304|31354.4|31304.4|31344.4|31294.4|36
1642608620000|2022-01-19 16:10:20|31353.6|31303.6|31354.4|31304.4|31356.1|31306.1|31351.5|31301.5|31
1642608630000|2022-01-19 16:10:30|31355.2|31305.2|31353.8|31303.8|31355.9|31305.9|31353.1|31303.1|24
1642608640000|2022-01-19 16:10:40|31353.6|31303.6|31351.4|31301.4|31354.2|31304.2|31350.4|31300.4|28
1642608650000|2022-01-19 16:10:50|31352.2|31302.2|31353.9|31303.9|31354.7|31304.7|31351.5|31301.5|36
1642608660000|2022-01-19 16:11:00|31354.3|31304.3|31359.1|31309.1|31361|31324.2|31341.3|31302.2|31
1642608670000|2022-01-19 16:11:10|31359|31309|31358.3|31308.3|31359|31309|31357.4|31307.4|26
1642608680000|2022-01-19 16:11:20|31358.5|31308.5|31362.3|31312.3|31364.3|31314.3|31357.4|31307.4|19
1642608690000|2022-01-19 16:11:30|31361.2|31311.2|31357.7|31307.7|31361.2|31311.2|31357.7|31307.7|26
1642608700000|2022-01-19 16:11:40|31357.8|31307.8|31357|31307|31359.1|31309.1|31356.7|31306.7|25
1642608710000|2022-01-19 16:11:50|31357.3|31307.3|31359.8|31309.8|31360.8|31310.8|31354.1|31304.1|20
1642608720000|2022-01-19 16:12:00|31360.4|31310.4|31344.6|31324.6|31360.4|31326.2|31342.2|31308.5|20
1642608730000|2022-01-19 16:12:10|31344|31324|31345.3|31325.3|31348.1|31328.1|31340.6|31320.6|13
1642608740000|2022-01-19 16:12:20|31345.4|31325.4|31360.6|31310.6|31360.6|31326.6|31342.3|31306.8|17
1642608750000|2022-01-19 16:12:30|31359.7|31309.7|31344.6|31324.6|31360.6|31325.6|31344.6|31308.2|15
1642608760000|2022-01-19 16:12:40|31344.8|31324.8|31342.6|31322.6|31359.7|31324.8|31342.6|31304.1|25
1642608770000|2022-01-19 16:12:50|31343.1|31323.1|31351.5|31301.5|31352.8|31325.3|31339.9|31301.3|22
1642608780000|2022-01-19 16:13:00|31352.1|31302.1|31340.8|31320.8|31352.2|31321.2|31335|31301.3|29
1642608790000|2022-01-19 16:13:10|31341.1|31321.1|31348.6|31328.6|31349.6|31329.6|31340.1|31320.1|30
1642608800000|2022-01-19 16:13:20|31346.5|31326.5|31349.2|31329.2|31371.5|31335.6|31346.5|31317.7|32
1642608810000|2022-01-19 16:13:30|31349.3|31329.3|31346.5|31326.5|31360.7|31330.5|31346.4|31309.7|26
1642608820000|2022-01-19 16:13:40|31347.5|31327.5|31346.4|31326.4|31347.7|31327.7|31345.5|31325.5|24
1642608830000|2022-01-19 16:13:50|31346.7|31326.7|31339.5|31319.5|31360.4|31326.7|31339|31302.6|32
1642608840000|2022-01-19 16:14:00|31339.1|31319.1|31340.7|31320.7|31354.6|31321.3|31339.1|31302.7|26
1642608850000|2022-01-19 16:14:10|31340.1|31320.1|31340.8|31320.8|31342.6|31322.6|31338.5|31318.5|20
1642608860000|2022-01-19 16:14:20|31341.1|31321.1|31342.8|31322.8|31345.6|31325.6|31339.6|31319.6|18
1642608870000|2022-01-19 16:14:30|31343.2|31323.2|31339.9|31319.9|31343.2|31323.2|31339.9|31319.9|15
1642608880000|2022-01-19 16:14:40|31339.6|31319.6|31342.8|31322.8|31342.8|31322.8|31339.3|31319.3|12
1642608890000|2022-01-19 16:14:50|31346.2|31326.2|31342|31322|31356.4|31326.8|31340.7|31305.2|23
1642608900000|2022-01-19 16:15:00|31342.2|31322.2|31337.9|31317.9|31346.8|31326.8|31337.1|31317.1|31
1642608910000|2022-01-19 16:15:10|31338.7|31318.7|31348.7|31298.7|31350.3|31322.7|31336.8|31298.7|29
1642608920000|2022-01-19 16:15:20|31349.3|31299.3|31340.9|31320.9|31349.3|31322.3|31337.4|31299|25
1642608930000|2022-01-19 16:15:30|31335.5|31315.5|31337.8|31317.8|31351.5|31320.2|31335.5|31293.8|34
1642608940000|2022-01-19 16:15:40|31353.4|31303.4|31353.2|31303.2|31354.1|31304.1|31348.8|31298.8|21
1642608950000|2022-01-19 16:15:50|31352|31302|31350|31300|31353.9|31303.9|31350|31300|26
1642608960000|2022-01-19 16:16:00|31352|31302|31350.7|31300.7|31352.7|31302.7|31347.8|31297.8|29
1642608970000|2022-01-19 16:16:10|31351.3|31301.3|31350.4|31300.4|31354|31317.5|31336|31298.3|28
1642608980000|2022-01-19 16:16:20|31351|31301|31334.5|31314.5|31351|31314.5|31332.5|31296.4|22
1642608990000|2022-01-19 16:16:30|31334.3|31314.3|31348.2|31298.2|31348.2|31314.3|31331.2|31297.4|25
1642609000000|2022-01-19 16:16:40|31348|31298|31332.9|31312.9|31351.5|31314.1|31331.2|31294.1|30
1642609010000|2022-01-19 16:16:50|31332.4|31312.4|31350.2|31300.2|31351.2|31315.6|31332.4|31298.6|25
1642609020000|2022-01-19 16:17:00|31349.6|31299.6|31350.2|31300.2|31351.9|31301.9|31349.6|31299.6|22
1642609030000|2022-01-19 16:17:10|31350.7|31300.7|31350|31300|31351.4|31317.1|31334.6|31299.8|25
1642609040000|2022-01-19 16:17:20|31349.4|31299.4|31350.7|31300.7|31351.9|31301.9|31348.1|31298.1|25
1642609050000|2022-01-19 16:17:30|31350.8|31300.8|31349.5|31299.5|31350.9|31300.9|31349.5|31299.5|19
1642609060000|2022-01-19 16:17:40|31350.1|31300.1|31352.7|31302.7|31353.1|31303.1|31350.1|31300.1|19
1642609070000|2022-01-19 16:17:50|31352.6|31302.6|31336.1|31316.1|31352.6|31318.8|31336|31302.6|19
1642609080000|2022-01-19 16:18:00|31335.3|31315.3|31336.1|31316.1|31337.9|31317.9|31335.3|31315.3|16
1642609090000|2022-01-19 16:18:10|31337.2|31317.2|31338.4|31318.4|31338.4|31318.4|31335.8|31315.8|14
1642609100000|2022-01-19 16:18:20|31337.5|31317.5|31349.9|31299.9|31350.9|31317.8|31335.3|31299.1|21
1642609110000|2022-01-19 16:18:30|31349.6|31299.6|31349.4|31299.4|31350.3|31300.3|31348.9|31298.9|17
1642609120000|2022-01-19 16:18:40|31349.5|31299.5|31347.1|31297.1|31353.5|31320.8|31336.2|31297.1|33
1642609130000|2022-01-19 16:18:50|31349.6|31299.6|31348.2|31298.2|31352.1|31316.1|31333.2|31297.6|31
1642609140000|2022-01-19 16:19:00|31348.8|31298.8|31352|31302|31353.1|31317.7|31336.2|31298.6|31
1642609150000|2022-01-19 16:19:10|31353.7|31303.7|31353|31303|31359.2|31309.2|31353|31303|33
1642609160000|2022-01-19 16:19:20|31354.5|31304.5|31355.6|31305.6|31358.6|31308.6|31353.3|31303.3|31
1642609170000|2022-01-19 16:19:30|31356.7|31306.7|31358.3|31308.3|31358.4|31308.4|31354.7|31304.7|27
1642609180000|2022-01-19 16:19:40|31357.8|31307.8|31357.1|31307.1|31358.6|31308.6|31355.7|31305.7|33
1642609190000|2022-01-19 16:19:50|31356.6|31306.6|31355.8|31305.8|31357.8|31307.8|31355.4|31305.4|26
1642609200000|2022-01-19 16:20:00|31356.1|31306.1|31361.7|31311.7|31361.7|31311.7|31356.1|31306.1|12
1642609210000|2022-01-19 16:20:10|31361.9|31311.9|31353.8|31303.8|31361.9|31324|31342.8|31303.8|21
1642609220000|2022-01-19 16:20:20|31354.5|31304.5|31359.3|31309.3|31360.7|31310.7|31353.8|31303.8|27
1642609230000|2022-01-19 16:20:30|31358.1|31308.1|31358.6|31308.6|31360.4|31310.4|31357.3|31307.3|22
1642609240000|2022-01-19 16:20:40|31358.9|31308.9|31359.1|31309.1|31359.9|31309.9|31358.2|31308.2|25
1642609250000|2022-01-19 16:20:50|31358.9|31308.9|31349|31329|31362.3|31330.1|31347.6|31308.5|24
1642609260000|2022-01-19 16:21:00|31348.5|31328.5|31361.5|31311.5|31364.1|31328.5|31348.5|31308.9|26
1642609270000|2022-01-19 16:21:10|31361.1|31311.1|31359.3|31309.3|31361.9|31311.9|31359.3|31309.3|22
1642609280000|2022-01-19 16:21:20|31360.7|31310.7|31360.9|31310.9|31361.7|31311.7|31360.4|31310.4|17
1642609290000|2022-01-19 16:21:30|31361.2|31311.2|31350.1|31330.1|31364|31330.2|31349.9|31310.6|17
1642609300000|2022-01-19 16:21:40|31347.5|31327.5|31358.3|31308.3|31364.2|31330.1|31347.3|31307.7|17
1642609310000|2022-01-19 16:21:50|31358.4|31308.4|31358.9|31308.9|31360|31310|31358|31308|19
1642609320000|2022-01-19 16:22:00|31358.7|31308.7|31353.3|31303.3|31358.7|31308.7|31353.2|31303.2|27
1642609330000|2022-01-19 16:22:10|31353.2|31303.2|31351|31301|31355.1|31305.1|31350.4|31300.4|31
1642609340000|2022-01-19 16:22:20|31351.1|31301.1|31351.6|31301.6|31352.2|31302.2|31348.5|31298.5|23
1642609350000|2022-01-19 16:22:30|31351.7|31301.7|31346.5|31296.5|31351.7|31301.7|31345.8|31295.8|29
1642609360000|2022-01-19 16:22:40|31348.4|31298.4|31347.9|31297.9|31349.8|31299.8|31346.2|31296.2|23
1642609370000|2022-01-19 16:22:50|31347.1|31297.1|31346.7|31296.7|31348.4|31298.4|31345.5|31295.5|24
1642609380000|2022-01-19 16:23:00|31347|31297|31345.3|31295.3|31347.1|31297.1|31345.3|31295.3|20
1642609390000|2022-01-19 16:23:10|31345.2|31295.2|31346.3|31296.3|31347.5|31297.5|31343.8|31293.8|25
1642609400000|2022-01-19 16:23:20|31345.9|31295.9|31348.9|31298.9|31355.8|31318.4|31336.3|31295.9|31
1642609410000|2022-01-19 16:23:30|31348.4|31298.4|31350.9|31300.9|31351.5|31318.3|31331.5|31296.3|36
1642609420000|2022-01-19 16:23:40|31350.1|31300.1|31354.8|31304.8|31357|31307|31350.1|31300.1|30
1642609430000|2022-01-19 16:23:50|31355.4|31305.4|31353.9|31303.9|31355.6|31305.6|31351|31301|29
1642609440000|2022-01-19 16:24:00|31354.8|31304.8|31352|31302|31354.8|31304.8|31349.2|31299.2|25
1642609450000|2022-01-19 16:24:10|31351.7|31301.7|31351.2|31301.2|31352.3|31302.3|31349.3|31299.3|22
1642609460000|2022-01-19 16:24:20|31351|31301|31351.3|31301.3|31352.3|31302.3|31349.4|31299.4|21
1642609470000|2022-01-19 16:24:30|31350.8|31300.8|31351|31301|31353.1|31303.1|31350.8|31300.8|17
1642609480000|2022-01-19 16:24:40|31351.5|31301.5|31351.5|31301.5|31353.8|31303.8|31349.5|31299.5|15
1642609490000|2022-01-19 16:24:50|31351.8|31301.8|31349.9|31299.9|31352|31302|31346.2|31296.2|23
1642609500000|2022-01-19 16:25:00|31360.6|31302.9|31350.1|31300.1|31362|31306|31348.5|31298.5|33
1642609510000|2022-01-19 16:25:10|31349.4|31299.4|31350.3|31300.3|31355.7|31302.1|31345.4|31295.4|30
1642609520000|2022-01-19 16:25:20|31351|31301|31351.5|31294.3|31352.2|31301|31345.8|31294.3|30
1642609530000|2022-01-19 16:25:30|31352.4|31294.1|31351.4|31296.8|31353.6|31302.8|31347.2|31294.1|36
1642609540000|2022-01-19 16:25:40|31348.7|31298.2|31349.7|31299.7|31352.3|31300.8|31347.3|31296.2|32
1642609550000|2022-01-19 16:25:50|31335.4|31315.4|31354.6|31304.6|31356.6|31315.4|31335.4|31298.7|39
1642609560000|2022-01-19 16:26:00|31353.9|31303.9|31349.1|31299.1|31354.3|31317.6|31337.6|31295.7|35
1642609570000|2022-01-19 16:26:10|31349.9|31299.9|31346.7|31296.7|31351.3|31301.3|31343.6|31293.6|34
1642609580000|2022-01-19 16:26:20|31347|31297|31345.1|31295.1|31348.4|31298.4|31343.5|31292.5|36
1642609590000|2022-01-19 16:26:30|31344|31294|31341.9|31291.9|31347.6|31294.8|31340.7|31286.7|36
1642609600000|2022-01-19 16:26:40|31342.8|31290.6|31342.9|31290.3|31344.2|31293.8|31339.4|31288.6|29
1642609610000|2022-01-19 16:26:50|31344.2|31290.9|31340.1|31286.1|31345.6|31294.2|31340.1|31282.5|28
1642609620000|2022-01-19 16:27:00|31344.8|31285.2|31344.2|31292.8|31346|31294.1|31341.4|31282.9|28
1642609630000|2022-01-19 16:27:10|31343.8|31292.6|31334.2|31284.2|31344.7|31293.9|31334.2|31284.2|19
1642609640000|2022-01-19 16:27:20|31333.7|31283.7|31345.1|31289.8|31350.1|31294.8|31333.7|31283|29
1642609650000|2022-01-19 16:27:30|31347.1|31287.5|31342.9|31287.6|31347.1|31293.3|31341.4|31284.3|35
1642609660000|2022-01-19 16:27:40|31344.3|31281.6|31336.6|31286.6|31344.6|31291|31336.6|31281.6|37
1642609670000|2022-01-19 16:27:50|31341.6|31290.2|31340|31282.5|31347.6|31290.3|31333.9|31280.6|36
1642609680000|2022-01-19 16:28:00|31340.6|31281.3|31335.4|31285.4|31344.5|31286.5|31330.1|31271.8|35
1642609690000|2022-01-19 16:28:10|31337.4|31285.3|31348.4|31292.1|31349.7|31295.6|31336.1|31280.9|36
1642609700000|2022-01-19 16:28:20|31345.9|31294.6|31346.3|31287.2|31351.5|31294.6|31342.4|31280.3|36
1642609710000|2022-01-19 16:28:30|31348.2|31285.9|31348.3|31284.3|31348.5|31290|31340|31280.8|31
1642609720000|2022-01-19 16:28:40|31346.7|31284|31344|31284.9|31346.7|31287.6|31341.7|31280.9|27
1642609730000|2022-01-19 16:28:50|31342.8|31285|31347.2|31285.9|31348.2|31294.1|31341.3|31283.9|28
1642609740000|2022-01-19 16:29:00|31348.5|31286.2|31345.7|31286.6|31348.5|31291.6|31343.8|31283.1|30
1642609750000|2022-01-19 16:29:10|31344.5|31287.3|31345.3|31290.4|31347.7|31290.4|31343|31283|29
1642609760000|2022-01-19 16:29:20|31346.6|31289|31347.2|31290.1|31352|31297|31345.3|31281.4|29
1642609770000|2022-01-19 16:29:30|31347.3|31287.4|31351.9|31283.8|31353.5|31288.7|31347.3|31283.8|26
1642609780000|2022-01-19 16:29:40|31350|31284.5|31350.4|31291.3|31351.9|31295|31348.8|31284.5|31
1642609790000|2022-01-19 16:29:50|31350.7|31291.1|31353.3|31285.1|31353.3|31292.5|31349.5|31284.3|21
1642609800000|2022-01-19 16:30:00|31353.6|31283.9|31354.8|31284.2|31355.2|31287.1|31352.6|31283.9|22
1642609810000|2022-01-19 16:30:10|31349.8|31284.1|31352.9|31281.4|31354.6|31285|31349.1|31281.2|20
1642609820000|2022-01-19 16:30:20|31353.7|31281.3|31347.3|31285.3|31356|31293.3|31347.3|31281.3|27
1642609830000|2022-01-19 16:30:30|31354.1|31285.5|31355.3|31283|31358.7|31285.6|31350.7|31282.1|26
1642609840000|2022-01-19 16:30:40|31355.2|31282.9|31355.2|31290.8|31357.9|31295.9|31352.1|31282.3|26
1642609850000|2022-01-19 16:30:50|31358.8|31289.5|31360.1|31292.6|31361.3|31299.3|31355.1|31287|31
1642609860000|2022-01-19 16:31:00|31360.2|31292.7|31358.8|31293.2|31363.3|31302.5|31352.5|31288.1|33
1642609870000|2022-01-19 16:31:10|31359.6|31293.8|31358.8|31291.4|31360.6|31293.9|31358.1|31291.4|21
1642609880000|2022-01-19 16:31:20|31359|31291.6|31355.8|31285.9|31362.4|31300.2|31354.8|31284.8|30
1642609890000|2022-01-19 16:31:30|31358.6|31285.3|31361.4|31287.9|31367.3|31298.9|31353.2|31284.3|29
1642609900000|2022-01-19 16:31:40|31362|31286.9|31358.5|31289.1|31363.5|31296.3|31358.4|31286.7|26
1642609910000|2022-01-19 16:31:50|31359.4|31289.4|31361|31284.9|31361.5|31298|31357|31284.2|28
1642609920000|2022-01-19 16:32:00|31362.4|31283.8|31360.6|31294|31362.4|31297.9|31354.8|31283.8|31
1642609930000|2022-01-19 16:32:10|31361.3|31294.1|31364.3|31292.1|31365.5|31295.7|31359.2|31289.9|27
1642609940000|2022-01-19 16:32:20|31363.6|31292|31363.9|31296.4|31365|31299.8|31362.3|31292|22
1642609950000|2022-01-19 16:32:30|31363.5|31296.8|31369.5|31294.6|31373.6|31301.7|31360.6|31293.8|28
1642609960000|2022-01-19 16:32:40|31369.6|31296.4|31373.8|31323.8|31374.7|31324.7|31365.1|31296.4|36
1642609970000|2022-01-19 16:32:50|31374.6|31324.6|31353.4|31303.4|31374.9|31324.9|31348|31293.9|36
1642609980000|2022-01-19 16:33:00|31355.9|31305.9|31355.8|31305.8|31358.4|31308.4|31346.5|31296.5|37
1642609990000|2022-01-19 16:33:10|31353.9|31303.9|31352|31302|31361.9|31305.6|31349.6|31294.6|36
1642610000000|2022-01-19 16:33:20|31351|31301|31350.4|31300.4|31356.8|31303.4|31348|31297.6|36
1642610010000|2022-01-19 16:33:30|31348|31297.8|31352.8|31298.1|31360.2|31305.4|31346.3|31292.5|34
1642610020000|2022-01-19 16:33:40|31353.5|31296.7|31352.2|31295|31356.5|31304.2|31350.6|31293.3|29
1642610030000|2022-01-19 16:33:50|31351.9|31296.8|31351|31301|31353.8|31303.3|31348.7|31295.5|29
1642610040000|2022-01-19 16:34:00|31356.1|31293.1|31350.1|31296.2|31356.1|31298.5|31346.9|31288.4|28
1642610050000|2022-01-19 16:34:10|31350.3|31290.2|31350.2|31299.1|31356.5|31300.8|31347.9|31289.4|32
1642610060000|2022-01-19 16:34:20|31351|31296.9|31350.2|31300.2|31353.9|31303.5|31347.4|31288|35
1642610070000|2022-01-19 16:34:30|31350.3|31300.3|31337.3|31287.3|31350.8|31300.8|31337.3|31283.5|37
1642610080000|2022-01-19 16:34:40|31336.9|31286.9|31363.7|31289.7|31368.1|31302.5|31336.9|31282.9|28
1642610090000|2022-01-19 16:34:50|31367.4|31283.6|31357.4|31307.3|31367.4|31307.7|31356.2|31283.6|29
1642610100000|2022-01-19 16:35:00|31356.8|31306.6|31361.2|31311.2|31367.3|31311.8|31353.4|31291.5|33
1642610110000|2022-01-19 16:35:10|31359.5|31309.5|31357.7|31295.6|31362.5|31309.5|31356.2|31291.3|24
1642610120000|2022-01-19 16:35:20|31358.2|31294.4|31362|31297.2|31362|31299.7|31357.9|31294.1|24
1642610130000|2022-01-19 16:35:30|31361.7|31298.6|31361.3|31298.3|31364.6|31302.1|31360.8|31288.7|24
1642610140000|2022-01-19 16:35:40|31361.5|31298.1|31360.4|31293.3|31364.6|31298.1|31359.3|31291.6|30
1642610150000|2022-01-19 16:35:50|31361.1|31292.6|31360.5|31298.5|31361.9|31301.6|31360.2|31291.9|17
1642610160000|2022-01-19 16:36:00|31361.2|31298.6|31362.2|31300.2|31362.9|31300.9|31361.1|31296.7|20
1642610170000|2022-01-19 16:36:10|31361.6|31301.3|31364.1|31296.4|31364.9|31301.3|31361.2|31295|21
1642610180000|2022-01-19 16:36:20|31364.5|31296.5|31362.3|31294|31364.5|31297|31361.3|31294|23
1642610190000|2022-01-19 16:36:30|31362.1|31304.2|31363.1|31289.2|31363.6|31304.2|31357.1|31289.1|22
1642610200000|2022-01-19 16:36:40|31361.7|31290.9|31361.7|31290.2|31362.4|31299.8|31356.3|31288.7|25
1642610210000|2022-01-19 16:36:50|31361|31289|31361.1|31290.9|31361.9|31297.9|31359.5|31289|29
1642610220000|2022-01-19 16:37:00|31361.5|31291|31362.8|31293.3|31362.9|31302.6|31359.8|31290.8|23
1642610230000|2022-01-19 16:37:10|31362.2|31292.9|31360|31295.4|31364.2|31295.4|31360|31287.4|20
1642610240000|2022-01-19 16:37:20|31360.5|31294.5|31362.2|31293|31363.4|31294.5|31360.2|31292.3|23
1642610250000|2022-01-19 16:37:30|31362.1|31292.8|31363.7|31294.5|31363.7|31299.1|31359.6|31292.8|20
1642610260000|2022-01-19 16:37:40|31364|31294.7|31360.7|31291.4|31364|31294.7|31360.7|31291.3|13
1642610270000|2022-01-19 16:37:50|31361.1|31291.7|31360.5|31293.8|31361.6|31296.8|31360|31291.7|14
1642610280000|2022-01-19 16:38:00|31360.7|31293.9|31363.5|31290.3|31364.1|31294.2|31360.7|31288.6|25
1642610290000|2022-01-19 16:38:10|31363.6|31290.9|31362.9|31298.7|31363.7|31298.7|31361.9|31289.4|19
1642610300000|2022-01-19 16:38:20|31363.2|31298.6|31363.2|31293|31363.4|31298.6|31361|31293|22
1642610310000|2022-01-19 16:38:30|31363|31292.9|31364.1|31296.8|31364.3|31301.8|31362.7|31292.5|23
1642610320000|2022-01-19 16:38:40|31362.9|31298.7|31363|31297.9|31364.4|31298.7|31362.9|31296.6|14
1642610330000|2022-01-19 16:38:50|31364.2|31296.9|31363.4|31296.6|31364.4|31301.5|31361.4|31296.6|20
1642610340000|2022-01-19 16:39:00|31362.4|31294.5|31360.5|31297|31363.3|31303.3|31358.9|31290.5|23
1642610350000|2022-01-19 16:39:10|31361.6|31295.8|31360.6|31294.3|31362|31296.8|31360.6|31292.7|18
1642610360000|2022-01-19 16:39:20|31360.8|31292.5|31358.2|31290.6|31361.1|31297.2|31357.6|31290.2|20
1642610370000|2022-01-19 16:39:30|31358.8|31291.2|31359.8|31296.6|31359.9|31296.9|31357.6|31291.2|20
1642610380000|2022-01-19 16:39:40|31359.6|31297.1|31360.9|31291.8|31362.1|31297.3|31358.5|31291.7|21
1642610390000|2022-01-19 16:39:50|31360.7|31292.1|31360.7|31289.7|31364.1|31296.3|31355.3|31289|30
1642610400000|2022-01-19 16:40:00|31360.5|31289.5|31359.3|31286.4|31361.3|31301.8|31355.3|31285.1|22
1642610410000|2022-01-19 16:40:10|31359.2|31286.3|31360.8|31289.7|31363.5|31295.8|31358.3|31285.4|26
1642610420000|2022-01-19 16:40:20|31360.9|31288.4|31362.9|31288.5|31362.9|31294.6|31360.5|31283.2|33
1642610430000|2022-01-19 16:40:30|31362.7|31287.8|31362.4|31288.2|31363.5|31289.1|31361.5|31287.2|23
1642610440000|2022-01-19 16:40:40|31361.8|31288.5|31362.1|31287.9|31363.5|31289.5|31361.8|31287.7|21
1642610450000|2022-01-19 16:40:50|31364.5|31295.2|31366.1|31289.3|31366.2|31298.3|31364.1|31289.3|20
1642610460000|2022-01-19 16:41:00|31366.2|31289.7|31364.3|31297.4|31367.4|31297.4|31361.5|31289.5|21
1642610470000|2022-01-19 16:41:10|31364|31297.1|31364.3|31293.4|31364.6|31299.6|31362.9|31293|16
1642610480000|2022-01-19 16:41:20|31364.2|31293.3|31364.4|31293.2|31364.9|31294.1|31363.6|31292.9|18
1642610490000|2022-01-19 16:41:30|31366.1|31289|31360.4|31293.6|31366.4|31300|31360.4|31288.4|20
1642610500000|2022-01-19 16:41:40|31362.5|31291.9|31366.5|31297.2|31367|31301.7|31362.5|31289.6|23
1642610510000|2022-01-19 16:41:50|31366.8|31297.6|31364.8|31292.1|31366.8|31297.6|31364.3|31292.1|23
1642610520000|2022-01-19 16:42:00|31365.1|31292.2|31364.2|31291.2|31365.6|31296|31364.2|31291.2|21
1642610530000|2022-01-19 16:42:10|31364.4|31291.3|31367.9|31289.4|31368.9|31299.3|31364.4|31287.1|22
1642610540000|2022-01-19 16:42:20|31367.1|31289.3|31366.7|31290|31367.4|31295|31364.1|31287.6|27
1642610550000|2022-01-19 16:42:30|31366.2|31289.9|31365.5|31294.7|31366.3|31300.5|31361.8|31289|18
1642610560000|2022-01-19 16:42:40|31365.1|31293.8|31364.8|31288.3|31365.7|31293.8|31363.9|31287.3|26
1642610570000|2022-01-19 16:42:50|31365.2|31288.2|31362.6|31290.4|31365.6|31291.4|31361.7|31288.1|15
1642610580000|2022-01-19 16:43:00|31361.9|31291.2|31359.5|31296.9|31363.8|31297|31359.3|31288.8|19
1642610590000|2022-01-19 16:43:10|31364.7|31283.7|31361.6|31285.9|31364.7|31287.4|31359.3|31283.3|28
1642610600000|2022-01-19 16:43:20|31361.3|31285.5|31363.6|31295.2|31364.2|31295.2|31360.9|31285.5|25
1642610610000|2022-01-19 16:43:30|31364.1|31290.9|31365.5|31288.1|31365.7|31293.7|31362.9|31287.7|22
1642610620000|2022-01-19 16:43:40|31365.1|31287.7|31365.4|31288.5|31366.2|31288.9|31364.3|31286.1|20
1642610630000|2022-01-19 16:43:50|31366.2|31288|31367.9|31293.2|31369.8|31299.6|31365.6|31288|29
1642610640000|2022-01-19 16:44:00|31367.3|31293.9|31373.6|31298.5|31373.7|31299.4|31367.3|31293.9|28
1642610650000|2022-01-19 16:44:10|31373.1|31299.4|31370.2|31297.9|31373.5|31301.3|31369.8|31297.9|23
1642610660000|2022-01-19 16:44:20|31370.5|31298.2|31372.7|31294.8|31372.7|31298.2|31369.8|31292.9|18
1642610670000|2022-01-19 16:44:30|31371.9|31294.5|31373.8|31300.3|31373.8|31302.1|31371.8|31293.3|17
1642610680000|2022-01-19 16:44:40|31373.7|31300.2|31371.7|31295.1|31374.1|31300.4|31371.7|31294.3|26
1642610690000|2022-01-19 16:44:50|31372.2|31294.8|31371.6|31294.6|31372.6|31295.2|31370.6|31294|19
1642610700000|2022-01-19 16:45:00|31373.8|31294.9|31371.7|31296.4|31374.1|31301.1|31366.7|31294.9|17
1642610710000|2022-01-19 16:45:10|31371.6|31296.1|31375.2|31300.7|31375.2|31301.9|31371.1|31295.8|18
1642610720000|2022-01-19 16:45:20|31375.6|31300|31374.3|31300.6|31376.3|31303.2|31369|31295.4|30
1642610730000|2022-01-19 16:45:30|31375.1|31300.8|31374.1|31298.7|31376.2|31307.3|31369.7|31297.6|25
1642610740000|2022-01-19 16:45:40|31372.6|31296.8|31370.6|31293.8|31373.8|31296.8|31370|31293.3|21
1642610750000|2022-01-19 16:45:50|31369.9|31294.1|31370|31299.4|31373.2|31299.4|31367.7|31292.7|17
1642610760000|2022-01-19 16:46:00|31370.9|31299.5|31375.3|31299.5|31376.6|31303.5|31370.9|31297.5|25
1642610770000|2022-01-19 16:46:10|31375.7|31298.8|31372.7|31300|31375.9|31300.5|31370.9|31296.3|22
1642610780000|2022-01-19 16:46:20|31372.2|31299.4|31378.5|31303.3|31379.8|31305.3|31372.1|31299.2|24
1642610790000|2022-01-19 16:46:30|31378.9|31303.1|31376.1|31302.5|31378.9|31306.9|31374.7|31300.7|25
1642610800000|2022-01-19 16:46:40|31376.3|31302.6|31378.7|31302|31378.7|31303.3|31375.6|31301.6|13
1642610810000|2022-01-19 16:46:50|31378.6|31301.9|31379.1|31305.1|31380.2|31306.4|31378.2|31301.7|20
1642610820000|2022-01-19 16:47:00|31379.6|31305.4|31379.6|31304.9|31380.3|31305.4|31375|31297.1|22
1642610830000|2022-01-19 16:47:10|31378.2|31303.3|31377.2|31299|31378.2|31303.9|31373|31298.5|18
1642610840000|2022-01-19 16:47:20|31376.6|31299.3|31382.2|31307.9|31382.2|31307.9|31372.4|31299.3|13
1642610850000|2022-01-19 16:47:30|31380.6|31305|31375.7|31299.4|31380.6|31305|31374.5|31299.4|16
1642610860000|2022-01-19 16:47:40|31375.3|31299.8|31375.4|31299.3|31376.1|31299.8|31373.9|31298.5|21
1642610870000|2022-01-19 16:47:50|31375.7|31300|31375.4|31302.6|31375.7|31302.6|31369.9|31296|28
1642610880000|2022-01-19 16:48:00|31375.5|31302.3|31373.7|31299.2|31375.5|31302.3|31373.1|31298.9|22
1642610890000|2022-01-19 16:48:10|31372.4|31299.6|31373|31298.4|31373.6|31299.6|31372.1|31298.1|16
1642610900000|2022-01-19 16:48:20|31372.9|31295.2|31376.6|31303.6|31384|31309.8|31372.2|31295|25
1642610910000|2022-01-19 16:48:30|31374.3|31297.2|31374.6|31299.9|31375.9|31300.4|31372.4|31296.4|21
1642610920000|2022-01-19 16:48:40|31375.2|31299.7|31379.3|31304.3|31379.3|31304.3|31373|31297.7|24
1642610930000|2022-01-19 16:48:50|31379|31304|31377.7|31301.2|31379|31304|31376.6|31300.6|20
1642610940000|2022-01-19 16:49:00|31377.3|31300.6|31381|31305.4|31381.5|31306.7|31374|31297.5|25
1642610950000|2022-01-19 16:49:10|31380|31304.1|31376.2|31298.7|31381.4|31306.3|31375.8|31298.7|18
1642610960000|2022-01-19 16:49:20|31376|31298.8|31380.5|31307.5|31380.5|31307.5|31375.4|31298.8|25
1642610970000|2022-01-19 16:49:30|31381.4|31308.7|31377|31298.7|31381.4|31308.7|31377|31298.7|16
1642610980000|2022-01-19 16:49:40|31378.9|31299|31377.9|31303|31380.2|31305.4|31377.3|31299|23
1642610990000|2022-01-19 16:49:50|31377.4|31303.3|31377.4|31299.5|31379.1|31303.3|31376.6|31299.3|18
1642611000000|2022-01-19 16:50:00|31377.5|31300.2|31356.3|31302.3|31384.1|31316.6|31356.3|31300.2|40
1642611010000|2022-01-19 16:50:10|31355.7|31305.2|31356.7|31302.1|31358.1|31305.2|31355.7|31297.3|30
1642611020000|2022-01-19 16:50:20|31356.4|31300.8|31352.3|31302.3|31360.3|31305.8|31352.3|31295.1|32
1642611030000|2022-01-19 16:50:30|31353.7|31301.2|31352.7|31302.7|31358.1|31304.3|31352.7|31297.8|27
1642611040000|2022-01-19 16:50:40|31353.4|31302|31352.9|31302.9|31357.4|31303.4|31352.8|31300.9|29
1642611050000|2022-01-19 16:50:50|31352.8|31302.1|31355.8|31305.8|31356.6|31305.8|31352.8|31300|26
1642611060000|2022-01-19 16:51:00|31357|31300.3|31355.3|31301|31357.5|31304.4|31352.7|31299.1|32
1642611070000|2022-01-19 16:51:10|31355.5|31301.4|31359.1|31301.5|31360|31306.8|31354.2|31300.1|30
1642611080000|2022-01-19 16:51:20|31357.9|31304.2|31358.6|31308.3|31360.8|31308.9|31357.9|31303|29
1642611090000|2022-01-19 16:51:30|31358.4|31308.2|31358.4|31304.7|31360.2|31308.2|31356.5|31304.7|26
1642611100000|2022-01-19 16:51:40|31356.8|31305.8|31357.3|31307.3|31359.1|31307.3|31356.1|31304.3|20
1642611110000|2022-01-19 16:51:50|31357.4|31307.4|31358.3|31308.3|31359.1|31308.3|31356.3|31305.5|18
1642611120000|2022-01-19 16:52:00|31358.4|31308.4|31358.3|31308.3|31361.5|31311.5|31358.2|31305.1|22
1642611130000|2022-01-19 16:52:10|31357.7|31307.7|31358.2|31305|31359.1|31307.9|31356.3|31305|17
1642611140000|2022-01-19 16:52:20|31358.5|31305.1|31359.7|31309.7|31360|31310|31358.2|31305.1|21
1642611150000|2022-01-19 16:52:30|31356.9|31306.9|31359.2|31301|31359.8|31306.9|31356.3|31299.6|24
1642611160000|2022-01-19 16:52:40|31359.4|31302.6|31357.7|31307.1|31360|31307.1|31357.7|31301.3|15
1642611170000|2022-01-19 16:52:50|31358.6|31306.2|31358.2|31304.4|31359.4|31306.2|31358|31303.3|20
1642611180000|2022-01-19 16:53:00|31358|31305.8|31354.8|31304|31358.3|31307.6|31352.3|31302.3|26
1642611190000|2022-01-19 16:53:10|31356.2|31306.2|31356.6|31305.6|31359.7|31307.7|31354.7|31299.7|25
1642611200000|2022-01-19 16:53:20|31355.5|31305.1|31357.4|31304.1|31359.1|31309.1|31355.5|31303.7|23
1642611210000|2022-01-19 16:53:30|31357.5|31304.4|31358.6|31304.6|31359.8|31308.5|31355.9|31303.9|24
1642611220000|2022-01-19 16:53:40|31359.2|31303.7|31359.7|31309.7|31361.3|31311.3|31358.4|31303.1|31
1642611230000|2022-01-19 16:53:50|31359.3|31309.3|31359|31309|31360.3|31310.3|31358.3|31308.3|27
1642611240000|2022-01-19 16:54:00|31358.5|31308.5|31356.2|31306.2|31359.8|31308.9|31355.1|31305.1|24
1642611250000|2022-01-19 16:54:10|31355.8|31305.8|31358.5|31308.5|31359.4|31309.4|31354.6|31304.4|30
1642611260000|2022-01-19 16:54:20|31357.9|31307.9|31359.7|31309.7|31361|31311|31356.9|31306.9|17
1642611270000|2022-01-19 16:54:30|31359.2|31309.2|31362.1|31312.1|31363.1|31313.1|31357.9|31307.9|20
1642611280000|2022-01-19 16:54:40|31360.3|31310.3|31362.8|31312.8|31364.5|31314.5|31360.3|31310.3|35
1642611290000|2022-01-19 16:54:50|31363.8|31313.8|31366.5|31315.6|31369.4|31319.4|31362.1|31307.8|33
1642611300000|2022-01-19 16:55:00|31366.1|31315.7|31368.4|31317.8|31368.9|31318.9|31365.8|31314.4|30
1642611310000|2022-01-19 16:55:10|31368.1|31318.1|31369.7|31319.7|31370.3|31320.3|31367.8|31315.7|25
1642611320000|2022-01-19 16:55:20|31369.8|31319.8|31364.8|31314.7|31369.8|31319.8|31363.3|31311.1|29
1642611330000|2022-01-19 16:55:30|31368|31318|31368.7|31318.7|31369.4|31319.4|31365.4|31315.4|29
1642611340000|2022-01-19 16:55:40|31369|31319|31367.2|31317.2|31371.6|31321.6|31366.8|31316.8|26
1642611350000|2022-01-19 16:55:50|31368|31318|31371.3|31319.9|31371.8|31320.9|31367.6|31316.8|25
1642611360000|2022-01-19 16:56:00|31372|31322|31370.4|31320.2|31372.8|31322.8|31369.8|31319.2|24
1642611370000|2022-01-19 16:56:10|31370.8|31320.8|31365.7|31315.7|31371.6|31321.6|31364|31312.3|23
1642611380000|2022-01-19 16:56:20|31365.4|31315.4|31369.9|31319.9|31369.9|31319.9|31364.2|31314.2|28
1642611390000|2022-01-19 16:56:30|31369.4|31319.4|31367.4|31317.4|31369.4|31319.4|31366.8|31316.8|18
1642611400000|2022-01-19 16:56:40|31367.3|31317.3|31366.1|31316.1|31367.5|31317.5|31366.1|31314.4|20
1642611410000|2022-01-19 16:56:50|31366|31315.5|31367|31317|31369.6|31319.6|31366|31315.3|19
1642611420000|2022-01-19 16:57:00|31367.5|31317.5|31365.8|31315.8|31367.8|31317.8|31364.5|31314.3|26
1642611430000|2022-01-19 16:57:10|31366.2|31316.2|31366.5|31315.2|31366.8|31316.8|31365.7|31315.2|22
1642611440000|2022-01-19 16:57:20|31366.3|31315.1|31364.8|31314.8|31369.6|31319.6|31362.4|31310.3|32
1642611450000|2022-01-19 16:57:30|31362.2|31312.2|31366.7|31312.8|31367|31314.4|31361.8|31311.8|29
1642611460000|2022-01-19 16:57:40|31366|31314.5|31366.9|31315.2|31368.4|31318.4|31365.4|31314.1|18
1642611470000|2022-01-19 16:57:50|31367.8|31316|31365.4|31315.4|31367.8|31316.2|31365.2|31314.8|11
1642611480000|2022-01-19 16:58:00|31364.9|31314.9|31362.9|31312.9|31367.7|31317.7|31361.7|31310.6|24
1642611490000|2022-01-19 16:58:10|31365.4|31312.8|31360.9|31310|31365.4|31315.4|31360.6|31309.6|26
1642611500000|2022-01-19 16:58:20|31360.8|31310.7|31362.1|31312.1|31362.1|31312.1|31359.7|31309.7|24
1642611510000|2022-01-19 16:58:30|31362|31312|31361.9|31311.9|31362.3|31312.3|31361.5|31311.1|21
1642611520000|2022-01-19 16:58:40|31361.8|31311.8|31362.7|31312.7|31364.1|31314.1|31361.8|31311.8|17
1642611530000|2022-01-19 16:58:50|31362.8|31312.8|31364.3|31314.3|31364.4|31314.4|31362.7|31312.7|15
1642611540000|2022-01-19 16:59:00|31364.5|31314.5|31365.4|31315.4|31366.4|31316.4|31361.3|31310.6|19
1642611550000|2022-01-19 16:59:10|31362.8|31312.8|31363.7|31313.7|31367.7|31317.7|31362.4|31312.4|28
1642611560000|2022-01-19 16:59:20|31363.5|31313.5|31370.6|31320.6|31373.8|31323.8|31363.4|31313.4|31
1642611570000|2022-01-19 16:59:30|31371.6|31321.6|31370.5|31320.5|31372.7|31322.7|31370.2|31320.2|25
1642611580000|2022-01-19 16:59:40|31370.4|31320.4|31368.8|31318.8|31372.1|31322.1|31368.7|31318.7|26
1642611590000|2022-01-19 16:59:50|31368.4|31318.4|31370.3|31320.3|31370.4|31320.4|31368.2|31318.2|20
1642611600000|2022-01-19 17:00:00|31369.9|31319.9|31367.4|31317.4|31370.3|31320.3|31367.4|31317.4|27
1642611610000|2022-01-19 17:00:10|31366.4|31316.4|31367.9|31317.9|31368.8|31333.7|31353.2|31316.4|25
1642611620000|2022-01-19 17:00:20|31368.3|31318.3|31366.1|31316.1|31368.3|31318.3|31365.6|31315.6|20
1642611630000|2022-01-19 17:00:30|31366.2|31316.2|31366.8|31316.8|31368.8|31318.8|31366.2|31316.2|20
1642611640000|2022-01-19 17:00:40|31367|31317|31351.9|31331.9|31368.5|31334.4|31351.6|31317|29
1642611650000|2022-01-19 17:00:50|31351.6|31331.6|31369.1|31319.1|31369.4|31333|31351.2|31316.9|28
1642611660000|2022-01-19 17:01:00|31368|31318|31370.5|31320.5|31371.1|31321.1|31367.7|31317.7|27
1642611670000|2022-01-19 17:01:10|31370.6|31320.6|31356.7|31336.7|31374.6|31338|31356.7|31320.3|26
1642611680000|2022-01-19 17:01:20|31356.4|31336.4|31356.8|31336.8|31370.1|31336.9|31356|31319.4|20
1642611690000|2022-01-19 17:01:30|31357.2|31337.2|31367.8|31317.8|31371.6|31337.6|31356.5|31316.6|21
1642611700000|2022-01-19 17:01:40|31369.2|31319.2|31354.7|31334.7|31370|31335.5|31354.2|31318.8|24
1642611710000|2022-01-19 17:01:50|31354.6|31334.6|31370.7|31320.7|31370.7|31334.6|31354.4|31318.6|16
1642611720000|2022-01-19 17:02:00|31370.8|31320.8|31369.3|31319.3|31371|31321|31369.3|31319.3|22
1642611730000|2022-01-19 17:02:10|31369.4|31319.4|31356.6|31336.6|31369.6|31336.6|31354|31318.9|25
1642611740000|2022-01-19 17:02:20|31353.9|31333.9|31354.1|31334.1|31371|31336.6|31353.9|31318.9|25
1642611750000|2022-01-19 17:02:30|31353.2|31333.2|31369.3|31319.3|31371|31333.2|31353.2|31319|14
1642611760000|2022-01-19 17:02:40|31369.7|31319.7|31368.5|31318.5|31369.7|31319.7|31367.5|31317.5|18
1642611770000|2022-01-19 17:02:50|31368.9|31318.9|31371.2|31321.2|31371.2|31321.2|31368.5|31318.5|13
1642611780000|2022-01-19 17:03:00|31373.2|31323.2|31371.1|31321.1|31373.2|31323.2|31371.1|31321.1|15
1642611790000|2022-01-19 17:03:10|31371.2|31321.2|31370.1|31320.1|31371.2|31321.2|31369.9|31319.9|23
1642611800000|2022-01-19 17:03:20|31370.2|31320.2|31371.3|31321.3|31371.3|31321.3|31369.8|31319.8|16
1642611810000|2022-01-19 17:03:30|31371.1|31321.1|31357|31337|31371.3|31337.5|31355.1|31320.4|23
1642611820000|2022-01-19 17:03:40|31357.2|31337.2|31359.7|31339.7|31375.4|31340|31357.2|31320.3|20
1642611830000|2022-01-19 17:03:50|31359.9|31339.9|31358.9|31338.9|31360.8|31340.8|31357.9|31337.9|21
1642611840000|2022-01-19 17:04:00|31359.3|31339.3|31376.6|31326.6|31376.6|31341.8|31358.9|31324.1|29
1642611850000|2022-01-19 17:04:10|31376.8|31326.8|31376.2|31326.2|31376.8|31326.8|31374.5|31324.5|20
1642611860000|2022-01-19 17:04:20|31375.8|31325.8|31375|31325|31375.8|31325.8|31374.3|31324.3|20
1642611870000|2022-01-19 17:04:30|31374.8|31324.8|31373.9|31323.9|31374.9|31338.5|31358.5|31323.1|24
1642611880000|2022-01-19 17:04:40|31373.8|31323.8|31373.6|31323.6|31374.1|31324.1|31373|31323|18
1642611890000|2022-01-19 17:04:50|31373.5|31323.5|31370|31320|31373.5|31323.5|31368.9|31318.9|13
1642611900000|2022-01-19 17:05:00|31369.5|31319.5|31369.6|31319.6|31372|31322|31369.5|31319.5|28
1642611910000|2022-01-19 17:05:10|31369.5|31319.5|31372.2|31322.2|31372.2|31322.2|31368.9|31318.9|16
1642611920000|2022-01-19 17:05:20|31371.3|31321.3|31368.3|31318.3|31371.3|31321.3|31368.3|31318.3|17
1642611930000|2022-01-19 17:05:30|31368.6|31318.6|31368.2|31318.2|31369.5|31319.5|31367.7|31317.7|17
1642611940000|2022-01-19 17:05:40|31367.9|31317.9|31368.1|31318.1|31369.7|31319.7|31367.9|31317.9|21
1642611950000|2022-01-19 17:05:50|31368.8|31318.8|31366|31316|31369.2|31319.2|31366|31316|10
1642611960000|2022-01-19 17:06:00|31366.6|31316.6|31349.5|31329.5|31366.6|31331.4|31348.5|31313.4|27
1642611970000|2022-01-19 17:06:10|31345.8|31325.8|31360.3|31310.3|31362.6|31325.8|31343.3|31309.2|34
1642611980000|2022-01-19 17:06:20|31360.2|31310.2|31360.8|31310.8|31361.8|31311.8|31359.6|31309.6|29
1642611990000|2022-01-19 17:06:30|31360.7|31310.7|31362.1|31312.1|31362.1|31312.1|31360.2|31310.2|21
1642612000000|2022-01-19 17:06:40|31361.8|31311.8|31360.7|31310.7|31362.6|31312.6|31360.2|31310.2|22
1642612010000|2022-01-19 17:06:50|31360.8|31310.8|31360.9|31310.9|31362|31312|31360.6|31310.6|20
1642612020000|2022-01-19 17:07:00|31361.6|31311.6|31362.3|31312.3|31363.3|31313.3|31361.2|31311.2|25
1642612030000|2022-01-19 17:07:10|31362.2|31312.2|31345.9|31325.9|31362.2|31326.6|31345.9|31310.1|22
1642612040000|2022-01-19 17:07:20|31346.3|31326.3|31348.1|31328.1|31348.1|31328.1|31345.6|31325.6|29
1642612050000|2022-01-19 17:07:30|31347.9|31327.9|31363.8|31313.8|31363.8|31328|31347.1|31312.5|22
1642612060000|2022-01-19 17:07:40|31363.5|31313.5|31361.8|31311.8|31363.7|31313.7|31361.5|31311.5|18
1642612070000|2022-01-19 17:07:50|31361.6|31311.6|31347.8|31327.8|31361.6|31328|31346.5|31311.6|16
1642612080000|2022-01-19 17:08:00|31347.4|31327.4|31345.7|31325.7|31347.8|31327.8|31345.5|31325.5|27
1642612090000|2022-01-19 17:08:10|31345.5|31325.5|31348|31328|31361.7|31328.3|31344.9|31309.5|23
1642612100000|2022-01-19 17:08:20|31347.8|31327.8|31349.6|31329.6|31364.4|31330.1|31347.4|31312.5|29
1642612110000|2022-01-19 17:08:30|31349.5|31329.5|31348.5|31328.5|31349.8|31329.8|31348.5|31328.5|22
1642612120000|2022-01-19 17:08:40|31348.6|31328.6|31347.4|31327.4|31349.1|31329.1|31347.4|31327.4|15
1642612130000|2022-01-19 17:08:50|31346.5|31326.5|31350.1|31330.1|31350.3|31330.3|31346.5|31326.5|27
1642612140000|2022-01-19 17:09:00|31349.1|31329.1|31347.2|31327.2|31365.4|31330.2|31347.2|31314.1|24
1642612150000|2022-01-19 17:09:10|31347.9|31327.9|31364.6|31314.6|31366.5|31330.3|31347.9|31314.2|21
1642612160000|2022-01-19 17:09:20|31364.4|31314.4|31365.4|31315.4|31365.8|31315.8|31363|31313|22
1642612170000|2022-01-19 17:09:30|31365.3|31315.3|31365.3|31315.3|31365.7|31315.7|31364.8|31314.8|15
1642612180000|2022-01-19 17:09:40|31365.6|31315.6|31366.6|31316.6|31367.1|31330.8|31350.4|31314.5|24
1642612190000|2022-01-19 17:09:50|31366.2|31316.2|31366.9|31316.9|31367.2|31317.2|31365.7|31315.7|23
1642612200000|2022-01-19 17:10:00|31367.8|31317.8|31366.2|31316.2|31367.8|31331.6|31350.3|31315.8|33
1642612210000|2022-01-19 17:10:10|31366.5|31316.5|31367.7|31317.7|31367.9|31317.9|31366|31316|17
1642612220000|2022-01-19 17:10:20|31367.3|31317.3|31366|31316|31367.3|31317.3|31365.2|31315.2|22
1642612230000|2022-01-19 17:10:30|31365.5|31315.5|31365.3|31315.3|31365.6|31315.6|31365|31315|13
1642612240000|2022-01-19 17:10:40|31365.2|31315.2|31365.3|31315.3|31365.4|31315.4|31363.9|31313.9|27
1642612250000|2022-01-19 17:10:50|31365.2|31315.2|31365.7|31315.7|31366.2|31316.2|31364.7|31314.7|19
1642612260000|2022-01-19 17:11:00|31365.2|31315.2|31361.6|31311.6|31365.2|31315.2|31361.6|31311.6|26
1642612270000|2022-01-19 17:11:10|31363.5|31313.5|31364.7|31314.7|31364.7|31314.7|31361.2|31311.2|26
1642612280000|2022-01-19 17:11:20|31364.4|31314.4|31363|31313|31364.4|31314.4|31362.5|31312.5|14
1642612290000|2022-01-19 17:11:30|31363.1|31313.1|31362.6|31312.6|31363.3|31313.3|31361.8|31311.8|19
1642612300000|2022-01-19 17:11:40|31361.9|31311.9|31346|31326|31362.2|31326.6|31346|31310.3|26
1642612310000|2022-01-19 17:11:50|31346.3|31326.3|31346.9|31326.9|31346.9|31326.9|31344.8|31324.8|16
1642612320000|2022-01-19 17:12:00|31347.1|31327.1|31345|31325|31347.6|31327.6|31345|31325|30
1642612330000|2022-01-19 17:12:10|31345.4|31325.4|31359|31309|31359.1|31325.7|31344|31308.4|24
1642612340000|2022-01-19 17:12:20|31358.8|31308.8|31364.7|31314.7|31366.6|31326|31346|31308.3|30
1642612350000|2022-01-19 17:12:30|31365.4|31315.4|31364|31314|31365.4|31315.4|31363.7|31313.7|26
1642612360000|2022-01-19 17:12:40|31363.9|31313.9|31364.2|31314.2|31364.5|31314.5|31363.6|31313.6|20
1642612370000|2022-01-19 17:12:50|31363.7|31313.7|31360.7|31310.7|31365.4|31315.4|31360.6|31310.6|22
1642612380000|2022-01-19 17:13:00|31361.9|31311.9|31361.3|31311.3|31362.4|31312.4|31360.5|31310.5|23
1642612390000|2022-01-19 17:13:10|31361.4|31311.4|31362.9|31312.9|31363|31313|31360.9|31310.9|24
1642612400000|2022-01-19 17:13:20|31362|31312|31360.2|31310.2|31362|31312|31359.4|31309.4|23
1642612410000|2022-01-19 17:13:30|31359.8|31309.8|31358.1|31308.1|31362.1|31312.1|31357.5|31307.5|23
1642612420000|2022-01-19 17:13:40|31358|31308|31358.2|31308.2|31359.3|31309.3|31357.4|31307.4|30
1642612430000|2022-01-19 17:13:50|31357.9|31307.9|31354.5|31304.5|31357.9|31307.9|31354.3|31304.3|27
1642612440000|2022-01-19 17:14:00|31354.7|31304.7|31358.2|31308.2|31358.5|31308.5|31354.7|31304.7|28
1642612450000|2022-01-19 17:14:10|31358|31308|31357.4|31307.4|31358.5|31308.5|31357|31307|21
1642612460000|2022-01-19 17:14:20|31357.3|31307.3|31355.5|31305.5|31357.8|31307.8|31355.2|31305.2|23
1642612470000|2022-01-19 17:14:30|31355.4|31305.4|31360.2|31310.2|31360.2|31310.2|31353.3|31303.3|23
1642612480000|2022-01-19 17:14:40|31360|31310|31355.2|31305.2|31360|31310|31354.6|31304.6|32
1642612490000|2022-01-19 17:14:50|31355|31305|31354.1|31304.1|31356.8|31306.8|31353.8|31303.8|34
1642612500000|2022-01-19 17:15:00|31352.2|31302.2|31354.3|31304.3|31354.3|31304.3|31352.1|31302.1|22
1642612510000|2022-01-19 17:15:10|31356.2|31306.2|31355|31305|31356.2|31306.2|31353.4|31303.4|34
1642612520000|2022-01-19 17:15:20|31354.7|31304.7|31355.9|31305.9|31356|31306|31353.9|31303.9|24
1642612530000|2022-01-19 17:15:30|31355.6|31305.6|31355.2|31305.2|31356.4|31306.4|31354.7|31304.7|14
1642612540000|2022-01-19 17:15:40|31355.1|31305.1|31353.4|31303.4|31357.6|31307.6|31353.2|31303.2|18
1642612550000|2022-01-19 17:15:50|31353.9|31303.9|31356.1|31306.1|31358.3|31308.3|31353.9|31303.9|23
1642612560000|2022-01-19 17:16:00|31355.9|31305.9|31356.7|31306.7|31358.2|31308.2|31355.5|31305.5|21
1642612570000|2022-01-19 17:16:10|31356|31306|31356.9|31306.9|31356.9|31306.9|31355.9|31305.9|17
1642612580000|2022-01-19 17:16:20|31357.7|31307.7|31356.1|31306.1|31357.8|31307.8|31354.8|31304.8|22
1642612590000|2022-01-19 17:16:30|31355.4|31305.4|31355.3|31305.3|31358.5|31308.5|31354.4|31304.4|18
1642612600000|2022-01-19 17:16:40|31355.4|31305.4|31356|31306|31357.6|31307.6|31354.9|31304.9|22
1642612610000|2022-01-19 17:16:50|31355.3|31305.3|31355.7|31305.7|31356|31306|31353.1|31303.1|9
1642612620000|2022-01-19 17:17:00|31353.9|31303.9|31356.5|31306.5|31356.5|31306.5|31351.5|31301.5|12
1642612630000|2022-01-19 17:17:10|31356|31306|31353.2|31303.2|31356.4|31306.4|31352.4|31302.4|24
1642612640000|2022-01-19 17:17:20|31352.5|31302.5|31352.8|31302.8|31353.6|31303.6|31351.6|31301.6|17
1642612650000|2022-01-19 17:17:30|31353.4|31303.4|31354.5|31304.5|31355|31305|31352.1|31302.1|21
1642612660000|2022-01-19 17:17:40|31354.1|31304.1|31357.8|31307.8|31358.7|31308.7|31352.9|31302.9|24
1642612670000|2022-01-19 17:17:50|31358.9|31308.9|31356.5|31306.5|31359|31309|31356.1|31306.1|20
1642612680000|2022-01-19 17:18:00|31356.8|31306.8|31359.7|31309.7|31360.4|31310.4|31356.8|31306.8|28
1642612690000|2022-01-19 17:18:10|31358.8|31308.8|31359.7|31309.7|31360.2|31310.2|31358.5|31308.5|18
1642612700000|2022-01-19 17:18:20|31358.8|31308.8|31358.6|31308.6|31359.4|31309.4|31357.6|31307.6|18
1642612710000|2022-01-19 17:18:30|31358.4|31308.4|31360.2|31310.2|31361.6|31311.6|31358|31308|18
1642612720000|2022-01-19 17:18:40|31360.5|31310.5|31359.2|31309.2|31360.8|31310.8|31359.1|31309.1|17
1642612730000|2022-01-19 17:18:50|31359.5|31309.5|31359.1|31309.1|31362|31312|31357.5|31307.5|19
1642612740000|2022-01-19 17:19:00|31358.2|31308.2|31362.5|31312.5|31362.5|31312.5|31358|31308|19
1642612750000|2022-01-19 17:19:10|31362.9|31312.9|31361|31311|31362.9|31312.9|31361|31311|16
1642612760000|2022-01-19 17:19:20|31360.9|31310.9|31359.6|31309.6|31361.8|31311.8|31358.7|31308.7|17
1642612770000|2022-01-19 17:19:30|31359.5|31309.5|31358.1|31308.1|31363.5|31313.5|31356.4|31306.4|22
1642612780000|2022-01-19 17:19:40|31358.7|31308.7|31360.5|31310.5|31363.1|31313.1|31356.2|31306.2|20
1642612790000|2022-01-19 17:19:50|31360.7|31310.7|31361.9|31311.9|31363.5|31313.5|31360.2|31310.2|17
1642612800000|2022-01-19 17:20:00|31361.5|31311.5|31357.7|31307.7|31365.2|31315.2|31357.7|31307.7|27
1642612810000|2022-01-19 17:20:10|31358.1|31308.1|31357.7|31307.7|31358.7|31308.7|31355.7|31305.7|18
1642612820000|2022-01-19 17:20:20|31361.4|31311.4|31358|31308|31361.4|31311.4|31357.7|31307.7|17
1642612830000|2022-01-19 17:20:30|31358.2|31308.2|31358|31308|31358.7|31308.7|31357.9|31307.9|12
1642612840000|2022-01-19 17:20:40|31356.6|31306.6|31361.7|31311.7|31364|31314|31356.6|31306.6|25
1642612850000|2022-01-19 17:20:50|31360.5|31310.5|31361.6|31311.6|31363.7|31313.7|31358.5|31308.5|16
1642612860000|2022-01-19 17:21:00|31361|31311|31362.9|31312.9|31364.7|31314.7|31360.9|31310.9|17
1642612870000|2022-01-19 17:21:10|31363|31313|31361.8|31311.8|31363.3|31313.3|31361.5|31311.5|16
1642612880000|2022-01-19 17:21:20|31361.5|31311.5|31364.1|31314.1|31364.3|31314.3|31360.6|31310.6|17
1642612890000|2022-01-19 17:21:30|31364.2|31314.2|31363.8|31313.8|31364.9|31314.9|31363.7|31313.7|14
1642612900000|2022-01-19 17:21:40|31364|31314|31366.6|31316.6|31369.2|31319.2|31363.5|31313.5|25
1642612910000|2022-01-19 17:21:50|31367.2|31317.2|31367.7|31317.7|31370.1|31320.1|31366.9|31316.9|27
1642612920000|2022-01-19 17:22:00|31368.1|31317.1|31366.5|31315.2|31368.9|31318.9|31365.9|31315.2|20
1642612930000|2022-01-19 17:22:10|31366.2|31316.1|31369.4|31319.4|31370.2|31320.2|31365.5|31315.4|20
1642612940000|2022-01-19 17:22:20|31369.7|31319.7|31370.4|31320.4|31370.8|31320.8|31368.4|31318.4|19
1642612950000|2022-01-19 17:22:30|31370.2|31320.2|31371.5|31321.5|31372.6|31322.6|31370|31320|24
1642612960000|2022-01-19 17:22:40|31371.4|31321.4|31368|31317.2|31371.7|31321.7|31367.1|31315.3|28
1642612970000|2022-01-19 17:22:50|31367.9|31316.3|31368.8|31318.8|31369.7|31319.7|31367.9|31316.3|11
1642612980000|2022-01-19 17:23:00|31368.7|31318.7|31367.5|31317.5|31368.7|31318.7|31367|31317|14
1642612990000|2022-01-19 17:23:10|31367.2|31317.2|31367.3|31316.5|31368.7|31318.7|31366.8|31313.9|21
1642613000000|2022-01-19 17:23:20|31365|31315|31365.8|31315.2|31368.2|31315.9|31364.6|31313.9|19
1642613010000|2022-01-19 17:23:30|31365.9|31315.9|31366.6|31314.9|31367|31316.1|31364.4|31314.4|23
1642613020000|2022-01-19 17:23:40|31365.3|31315.3|31367|31317|31369.2|31319.2|31365.3|31315.3|18
1642613030000|2022-01-19 17:23:50|31367.4|31317.4|31367.1|31317.1|31367.9|31317.9|31366.8|31316.8|19
1642613040000|2022-01-19 17:24:00|31366.9|31316.9|31367.1|31317.1|31367.5|31317.5|31365|31315|18
1642613050000|2022-01-19 17:24:10|31367.4|31317.4|31366.8|31316.8|31367.7|31317.7|31366.1|31316.1|15
1642613060000|2022-01-19 17:24:20|31367|31317|31366.3|31316.3|31367|31317|31365.9|31315.9|15
1642613070000|2022-01-19 17:24:30|31366.6|31316.6|31364.9|31314.4|31366.6|31316.6|31364.6|31312.5|19
1642613080000|2022-01-19 17:24:40|31365.6|31313.5|31364.5|31314.5|31366.6|31316.6|31364.3|31313|20
1642613090000|2022-01-19 17:24:50|31364.4|31314.4|31363.5|31313.5|31364.7|31314.7|31363.4|31313.4|15
1642613100000|2022-01-19 17:25:00|31363.6|31313.6|31363.3|31313.3|31364.6|31314.6|31362.4|31310.1|21
1642613110000|2022-01-19 17:25:10|31363.6|31313.6|31361.8|31311.8|31363.6|31313.6|31361.6|31311.6|17
1642613120000|2022-01-19 17:25:20|31361.4|31311.4|31361.8|31311.8|31362.4|31312.4|31360.8|31310.1|24
1642613130000|2022-01-19 17:25:30|31361.2|31311.2|31360.2|31307.8|31363.4|31313.4|31358.1|31304.6|23
1642613140000|2022-01-19 17:25:40|31359.2|31309.2|31359|31308.9|31361.2|31310.1|31359|31306.7|16
1642613150000|2022-01-19 17:25:50|31359.5|31307.9|31359.9|31309.9|31361.3|31310.7|31358.9|31306.9|14
1642613160000|2022-01-19 17:26:00|31360.1|31310.1|31358.4|31308.4|31360.1|31310.1|31358.4|31308.4|10
1642613170000|2022-01-19 17:26:10|31358.3|31308.3|31362.8|31312.8|31362.8|31312.8|31357.6|31306.6|22
1642613180000|2022-01-19 17:26:20|31360.9|31310.9|31360|31308.2|31360.9|31310.9|31358.7|31308.2|20
1642613190000|2022-01-19 17:26:30|31359.6|31309.6|31361.5|31311.5|31361.5|31311.5|31359.3|31308.3|16
1642613200000|2022-01-19 17:26:40|31361.4|31311.4|31360|31310|31361.4|31311.4|31359.8|31309.8|9
1642613210000|2022-01-19 17:26:50|31360.4|31310.4|31359.2|31309.2|31360.9|31310.9|31359.1|31309.1|10
1642613220000|2022-01-19 17:27:00|31359.4|31309.4|31358|31308|31359.8|31309.8|31357.9|31305.9|15
1642613230000|2022-01-19 17:27:10|31357.9|31307.9|31357.5|31307.5|31358.3|31308.3|31357.2|31306.9|11
1642613240000|2022-01-19 17:27:20|31357.6|31307.6|31355.7|31305.7|31358.5|31308.5|31353.4|31303.1|25
1642613250000|2022-01-19 17:27:30|31355.9|31305.9|31347.9|31297.9|31356.1|31306.1|31340|31290|29
1642613260000|2022-01-19 17:27:40|31349.7|31299.7|31349.5|31299.5|31354.2|31303|31342.5|31292.3|35
1642613270000|2022-01-19 17:27:50|31349.9|31299.9|31350.7|31300.7|31355.2|31305.2|31343|31291.7|37
1642613280000|2022-01-19 17:28:00|31349.9|31299.9|31350|31296.2|31354.4|31302.8|31347|31289.5|37
1642613290000|2022-01-19 17:28:10|31348.9|31298.1|31348.5|31296.5|31354|31302.7|31345.6|31293.4|35
1642613300000|2022-01-19 17:28:20|31345.7|31295.7|31344.4|31294.4|31345.7|31295.7|31341.9|31291.9|28
1642613310000|2022-01-19 17:28:30|31345.3|31295.3|31348.8|31298.8|31351.5|31301.5|31344.1|31294|34
1642613320000|2022-01-19 17:28:40|31348.5|31298.5|31348|31298|31348.9|31298.9|31347.1|31297.1|15
1642613330000|2022-01-19 17:28:50|31347.8|31297.8|31349.1|31299.1|31351.1|31301.1|31347.4|31297.4|17
1642613340000|2022-01-19 17:29:00|31349.6|31299.6|31347.7|31297.7|31349.8|31299.8|31345.8|31295.8|16
1642613350000|2022-01-19 17:29:10|31346.4|31296.4|31345.1|31295.1|31347.6|31297.6|31344.6|31294.6|17
1642613360000|2022-01-19 17:29:20|31344.6|31294.6|31346.4|31296.4|31347|31297|31344.6|31294.6|23
1642613370000|2022-01-19 17:29:30|31347|31297|31351|31301|31351.1|31301.1|31345.6|31295.6|16
1642613380000|2022-01-19 17:29:40|31348.3|31298.3|31350.1|31300.1|31352.7|31302.7|31346|31296|20
1642613390000|2022-01-19 17:29:50|31349.2|31299.2|31348.5|31298.5|31351.4|31301.4|31347.7|31297.7|19
1642613400000|2022-01-19 17:30:00|31349.4|31299.4|31335.2|31315.2|31354.6|31315.2|31335.2|31293.9|37
1642613410000|2022-01-19 17:30:10|31334.2|31314.2|31344.3|31294.3|31356.4|31314.2|31334.2|31290.7|36
1642613420000|2022-01-19 17:30:20|31345.1|31295.1|31351.5|31301.3|31358.5|31308.5|31344.1|31294.1|33
1642613430000|2022-01-19 17:30:30|31350.5|31300.5|31356.5|31302.2|31356.5|31305.9|31350.3|31300|35
1642613440000|2022-01-19 17:30:40|31356.7|31300.7|31354.3|31302.4|31357.9|31303.5|31354.3|31298.5|29
1642613450000|2022-01-19 17:30:50|31356.4|31296.6|31358.3|31307.8|31359.5|31307.9|31356.4|31296.6|36
1642613460000|2022-01-19 17:31:00|31358.4|31306.6|31359.9|31299.5|31359.9|31308.4|31357.4|31299.5|27
1642613470000|2022-01-19 17:31:10|31360.1|31298.8|31351.2|31299.9|31361|31309.7|31351.2|31298.3|25
1642613480000|2022-01-19 17:31:20|31353.6|31303.6|31351.9|31301.9|31354.7|31304.7|31350.9|31300.9|21
1642613490000|2022-01-19 17:31:30|31352.5|31302.5|31352.6|31302.6|31355.3|31305.3|31352.3|31302.3|13
1642613500000|2022-01-19 17:31:40|31352.5|31302.5|31351.6|31301.6|31353.8|31303.8|31351.3|31300.8|19
1642613510000|2022-01-19 17:31:50|31351.1|31301.1|31351.6|31301.6|31354.9|31304.9|31351.1|31301.1|24
1642613520000|2022-01-19 17:32:00|31352.1|31302.1|31351.8|31301.8|31353.2|31303.2|31351.4|31301.2|22
1642613530000|2022-01-19 17:32:10|31351.6|31301.6|31352.7|31302.7|31353.7|31303.7|31351.1|31300.1|22
1642613540000|2022-01-19 17:32:20|31352.8|31302.8|31354.4|31304.4|31354.7|31304.7|31351.9|31301.9|17
1642613550000|2022-01-19 17:32:30|31353.8|31303.8|31352.8|31302.8|31353.9|31303.9|31350.5|31300.5|20
1642613560000|2022-01-19 17:32:40|31352.9|31302.9|31354.7|31304.7|31356.1|31306.1|31351.1|31301.1|19
1642613570000|2022-01-19 17:32:50|31355.1|31305.1|31356.6|31306.6|31357.5|31307.5|31353.8|31303.8|20
1642613580000|2022-01-19 17:33:00|31355.9|31305.9|31354.7|31304.7|31355.9|31305.9|31353.8|31303.8|18
1642613590000|2022-01-19 17:33:10|31353.5|31303.5|31355.7|31305.7|31357.5|31307.5|31353.2|31303.2|21
1642613600000|2022-01-19 17:33:20|31355.4|31305.4|31355.1|31305.1|31356.6|31306.6|31355|31305|25
1642613610000|2022-01-19 17:33:30|31355.4|31305.4|31355.1|31305.1|31357.3|31307.3|31355.1|31305.1|17
1642613620000|2022-01-19 17:33:40|31355.3|31305.3|31354.7|31304.7|31355.4|31305.4|31354.2|31304.2|9
1642613630000|2022-01-19 17:33:50|31355.2|31305.2|31355.9|31305.9|31356.5|31306.5|31355.2|31305.2|14
1642613640000|2022-01-19 17:34:00|31356|31306|31353|31302.5|31356.6|31306.6|31352.5|31302.5|19
1642613650000|2022-01-19 17:34:10|31354.1|31303.6|31353.8|31303.8|31354.7|31304.7|31353.1|31303.1|15
1642613660000|2022-01-19 17:34:20|31353.1|31303.1|31357|31307|31357|31307|31353.1|31303.1|17
1642613670000|2022-01-19 17:34:30|31357.1|31307.1|31357.4|31307.4|31357.4|31307.4|31355.5|31305.5|17
1642613680000|2022-01-19 17:34:40|31357.1|31307.1|31355.7|31305.3|31358.5|31308.5|31354.1|31304.1|18
1642613690000|2022-01-19 17:34:50|31356|31306|31356.4|31306.4|31358.2|31308.2|31355.3|31305.3|20
1642613700000|2022-01-19 17:35:00|31357.1|31307.1|31355.5|31305.5|31357.2|31307.2|31355.1|31305.1|19
1642613710000|2022-01-19 17:35:10|31355.6|31305.6|31354.3|31304.3|31358.3|31308.3|31354.3|31304.3|16
1642613720000|2022-01-19 17:35:20|31357.5|31307.5|31354.7|31304.7|31357.6|31307.6|31354|31304|23
1642613730000|2022-01-19 17:35:30|31355.1|31305.1|31355.4|31305.4|31357.5|31307.5|31354.4|31304.4|20
1642613740000|2022-01-19 17:35:40|31355.8|31305.8|31352.6|31302.6|31356|31306|31352.6|31302.6|25
1642613750000|2022-01-19 17:35:50|31352.1|31302.1|31354.1|31304.1|31354.6|31304.6|31351|31301|11
1642613760000|2022-01-19 17:36:00|31354.2|31304.2|31354.2|31304.2|31354.5|31304.5|31353.1|31303.1|15
1642613770000|2022-01-19 17:36:10|31354.1|31304.1|31354.1|31304.1|31355.4|31305.4|31354.1|31304.1|11
1642613780000|2022-01-19 17:36:20|31354.6|31304.6|31355.1|31305.1|31355.1|31305.1|31352.6|31302.6|19
1642613790000|2022-01-19 17:36:30|31353.8|31303.8|31355.6|31305.6|31355.6|31305.6|31353.7|31303.7|13
1642613800000|2022-01-19 17:36:40|31355.5|31305.5|31354.9|31304.9|31355.8|31305.8|31352.7|31302.7|15
1642613810000|2022-01-19 17:36:50|31355.5|31305.5|31354.8|31304.8|31355.6|31305.6|31353.5|31303.5|11
1642613820000|2022-01-19 17:37:00|31352.9|31302.9|31353.4|31303.4|31354.8|31304.8|31352.9|31302.9|13
1642613830000|2022-01-19 17:37:10|31353.3|31303.3|31352.8|31302.8|31354.2|31304.1|31351.2|31296.6|20
1642613840000|2022-01-19 17:37:20|31353.3|31303.3|31352.2|31302.2|31353.3|31303.3|31351.3|31301.3|16
1642613850000|2022-01-19 17:37:30|31352.5|31302.5|31352.9|31302.9|31354|31304|31352.1|31302.1|13
1642613860000|2022-01-19 17:37:40|31353|31303|31352.2|31302.2|31353|31303|31350.7|31300.7|17
1642613870000|2022-01-19 17:37:50|31352.5|31302.5|31353.7|31303.7|31354.2|31304.2|31352.3|31302.3|14
1642613880000|2022-01-19 17:38:00|31353.5|31303.5|31353.5|31303.5|31353.5|31303.5|31352.4|31302.4|19
1642613890000|2022-01-19 17:38:10|31353.7|31303.7|31354|31304|31355.1|31305.1|31352.3|31302.3|19
1642613900000|2022-01-19 17:38:20|31354.6|31304.6|31354.4|31304.4|31354.6|31304.6|31353.7|31303.7|8
1642613910000|2022-01-19 17:38:30|31354.3|31304.3|31355.8|31305.8|31355.9|31305.9|31353.8|31303.8|17
1642613920000|2022-01-19 17:38:40|31355.9|31305.9|31355.7|31305.7|31356|31306|31353.9|31303.9|14
1642613930000|2022-01-19 17:38:50|31356.5|31306.5|31357.5|31307.5|31357.7|31307.7|31356.1|31306.1|20
1642613940000|2022-01-19 17:39:00|31357.4|31307.4|31359.1|31309.1|31359.3|31309.3|31356.5|31306.5|22
1642613950000|2022-01-19 17:39:10|31358.9|31308.9|31359.2|31309.2|31360.6|31310.6|31357.9|31306.3|19
1642613960000|2022-01-19 17:39:20|31358.9|31308.9|31357.4|31307.4|31359.5|31309.5|31357.4|31307.4|21
1642613970000|2022-01-19 17:39:30|31357.6|31307.6|31356.1|31306.1|31358.7|31308.7|31355.1|31305.1|24
1642613980000|2022-01-19 17:39:40|31355.6|31305.6|31356.7|31306.7|31357.9|31307.8|31355.6|31305.3|25
1642613990000|2022-01-19 17:39:50|31357.6|31307.6|31358.2|31308.2|31359.6|31309.6|31356.8|31306|26
1642614000000|2022-01-19 17:40:00|31358.3|31308.3|31355.8|31305.8|31358.3|31308.3|31355.8|31305.8|24
1642614010000|2022-01-19 17:40:10|31356|31306|31357.2|31307.2|31357.3|31307.3|31355.5|31305.5|17
1642614020000|2022-01-19 17:40:20|31357.3|31307.3|31358.4|31308.4|31358.4|31308.4|31357.2|31307.2|14
1642614030000|2022-01-19 17:40:30|31358.3|31308.3|31356.6|31306.6|31358.4|31308.4|31355.1|31305.1|22
1642614040000|2022-01-19 17:40:40|31356|31306|31359.5|31309.5|31360.9|31310.2|31356|31306|23
1642614050000|2022-01-19 17:40:50|31359.2|31309.2|31359|31309|31360.9|31310.9|31358.2|31306.2|22
1642614060000|2022-01-19 17:41:00|31359.1|31309.1|31360.7|31310.7|31360.8|31310.8|31358.8|31308.8|19
1642614070000|2022-01-19 17:41:10|31359.8|31309.8|31358.1|31308.1|31360.2|31310.2|31357.2|31307.2|16
1642614080000|2022-01-19 17:41:20|31358.7|31308.7|31356.6|31306.6|31362.1|31312.1|31356.6|31306.6|20
1642614090000|2022-01-19 17:41:30|31360.3|31310.3|31361.8|31311.8|31364|31314|31360.3|31310.3|30
1642614100000|2022-01-19 17:41:40|31361.7|31311.7|31361.8|31311.8|31363.3|31313.3|31361.5|31311.5|17
1642614110000|2022-01-19 17:41:50|31362.1|31312.1|31364.1|31314.1|31364.1|31314.1|31360.9|31310.9|28
1642614120000|2022-01-19 17:42:00|31363.3|31313.3|31363.7|31313.7|31365.9|31315.9|31362.7|31312.7|30
1642614130000|2022-01-19 17:42:10|31363.8|31313.8|31368.5|31318.5|31368.5|31318.5|31362.3|31312.3|31
1642614140000|2022-01-19 17:42:20|31368.1|31318.1|31371.6|31321.6|31372|31322|31365.8|31315.8|35
1642614150000|2022-01-19 17:42:30|31371.7|31321.7|31373|31323|31374.7|31324.7|31371.5|31321.5|24
1642614160000|2022-01-19 17:42:40|31373.1|31323.1|31371.8|31321.8|31373.6|31323.6|31370.8|31320.8|28
1642614170000|2022-01-19 17:42:50|31372|31322|31373.3|31323.3|31374.2|31324.2|31372|31322|23
1642614180000|2022-01-19 17:43:00|31373.7|31323.7|31372.7|31322.7|31373.7|31323.7|31372.1|31322.1|20
1642614190000|2022-01-19 17:43:10|31372.8|31322.8|31372.8|31322.8|31373.1|31323.1|31372.3|31322.3|22
1642614200000|2022-01-19 17:43:20|31373|31323|31374.1|31324.1|31374.3|31324.3|31373|31323|13
1642614210000|2022-01-19 17:43:30|31374.3|31324.3|31373.7|31323.7|31375.3|31325.3|31373.7|31323.7|14
1642614220000|2022-01-19 17:43:40|31373.6|31323.6|31372.3|31322.3|31373.8|31323.8|31371.2|31321.2|28
1642614230000|2022-01-19 17:43:50|31372|31322|31370.9|31320.9|31372.2|31322.2|31369|31319|16
1642614240000|2022-01-19 17:44:00|31371.5|31321.5|31369.2|31319.2|31371.5|31321.5|31367.6|31317.6|17
1642614250000|2022-01-19 17:44:10|31369.6|31319.6|31368.5|31318.5|31369.6|31319.6|31368|31318|19
1642614260000|2022-01-19 17:44:20|31368.2|31318.2|31367.6|31317.6|31368.5|31318.5|31367.3|31317.3|19
1642614270000|2022-01-19 17:44:30|31367.4|31317.4|31366.3|31316.3|31367.7|31317.7|31365.4|31315.4|9
1642614280000|2022-01-19 17:44:40|31366.7|31316.7|31367.7|31317.7|31371.8|31321.8|31365.8|31315.8|27
1642614290000|2022-01-19 17:44:50|31367.2|31317.2|31367.7|31317.7|31368.7|31318.7|31367.2|31317.2|15
1642614300000|2022-01-19 17:45:00|31367.8|31317.8|31368.3|31318.3|31369.2|31319.2|31367.5|31317.5|21
1642614310000|2022-01-19 17:45:10|31368.6|31318.6|31366.7|31316.7|31368.6|31318.6|31366.7|31316.7|20
1642614320000|2022-01-19 17:45:20|31367.3|31317.3|31367.6|31317.6|31368.4|31318.4|31365.6|31315.6|29
1642614330000|2022-01-19 17:45:30|31367|31317|31365|31315|31367.7|31317.7|31364|31314|15
1642614340000|2022-01-19 17:45:40|31365.2|31315.2|31364.8|31314.8|31366.9|31316.9|31362.2|31312.2|26
1642614350000|2022-01-19 17:45:50|31364.4|31314.4|31366|31316|31366|31316|31364.4|31314.4|22
1642614360000|2022-01-19 17:46:00|31365.5|31315.5|31365.3|31315.3|31366.1|31316.1|31365|31315|19
1642614370000|2022-01-19 17:46:10|31365|31315|31364.6|31314.6|31365.6|31315.6|31363.3|31313.3|20
1642614380000|2022-01-19 17:46:20|31364.5|31314.5|31364.7|31314.7|31364.9|31314.9|31364.4|31314.4|9
1642614390000|2022-01-19 17:46:30|31364.2|31314.2|31364.6|31314.6|31365.1|31315.1|31364.2|31314.2|7
1642614400000|2022-01-19 17:46:40|31364.1|31314.1|31365.4|31315.4|31365.4|31315.4|31363.6|31313.6|9
1642614410000|2022-01-19 17:46:50|31365.8|31315.8|31363.7|31313.7|31365.8|31315.8|31362.9|31312.9|15
1642614420000|2022-01-19 17:47:00|31363.5|31313.5|31365.9|31315.9|31366.8|31316.8|31363.5|31313.5|21
1642614430000|2022-01-19 17:47:10|31365.3|31315.3|31366.8|31316.8|31367.9|31317.9|31365.3|31315.3|21
1642614440000|2022-01-19 17:47:20|31366.6|31316.6|31363.6|31313.6|31367.7|31317.7|31363.6|31313.6|19
1642614450000|2022-01-19 17:47:30|31363.5|31313.5|31364.8|31314.8|31365|31315|31362.4|31312.4|30
1642614460000|2022-01-19 17:47:40|31364.5|31314.5|31364.4|31314.4|31364.8|31314.8|31364.3|31314.3|11
1642614470000|2022-01-19 17:47:50|31364.3|31314.3|31364.5|31314.5|31364.7|31314.7|31363.3|31313.3|17
1642614480000|2022-01-19 17:48:00|31365|31315|31364.4|31314.4|31365|31315|31363.7|31313.7|17
1642614490000|2022-01-19 17:48:10|31364.7|31314.7|31367.4|31317.4|31368|31318|31364.4|31314.4|23
1642614500000|2022-01-19 17:48:20|31367.9|31317.9|31367.7|31317.7|31368.5|31318.5|31366.7|31316.7|18
1642614510000|2022-01-19 17:48:30|31366.5|31316.5|31364|31314|31366.8|31316.8|31363.7|31313.7|24
1642614520000|2022-01-19 17:48:40|31363.4|31313.4|31364.8|31314.8|31365.9|31315.9|31363.4|31313.4|18
1642614530000|2022-01-19 17:48:50|31364.7|31314.7|31366.5|31316.5|31367.2|31317.2|31364.7|31314.7|20
1642614540000|2022-01-19 17:49:00|31366.6|31316.6|31368.6|31318.6|31368.8|31318.8|31366.6|31316.6|23
1642614550000|2022-01-19 17:49:10|31368.5|31318.5|31367.9|31317.9|31368.5|31318.5|31367.3|31317.3|14
1642614560000|2022-01-19 17:49:20|31368|31318|31367.9|31317.9|31368.1|31318.1|31367.4|31317.4|15
1642614570000|2022-01-19 17:49:30|31368.2|31318.2|31368.2|31318.2|31368.5|31333.1|31352.5|31317.3|23
1642614580000|2022-01-19 17:49:40|31367.9|31317.9|31367.8|31317.8|31368.9|31318.9|31367.2|31317.2|16
1642614590000|2022-01-19 17:49:50|31367.2|31317.2|31369.3|31319.3|31370.7|31320.7|31367|31317|27
1642614600000|2022-01-19 17:50:00|31371|31321|31370.6|31320.6|31371|31321|31369|31319|22
1642614610000|2022-01-19 17:50:10|31370.2|31320.2|31369|31319|31370.3|31320.3|31369|31319|18
1642614620000|2022-01-19 17:50:20|31369.1|31319.1|31369.8|31319.8|31370.1|31320.1|31367|31317|15
1642614630000|2022-01-19 17:50:30|31368.8|31318.8|31367.9|31317.9|31369.4|31319.4|31367.9|31317.9|17
1642614640000|2022-01-19 17:50:40|31367.8|31317.8|31368.1|31318.1|31368.5|31318.5|31367.2|31317.2|16
1642614650000|2022-01-19 17:50:50|31368.7|31318.7|31366.7|31316.7|31368.7|31318.7|31365|31315|25
1642614660000|2022-01-19 17:51:00|31366.8|31316.8|31366.8|31316.8|31368.1|31318.1|31366.3|31316.3|22
1642614670000|2022-01-19 17:51:10|31366.7|31316.7|31367.6|31317.6|31367.6|31317.6|31366.3|31316.3|10
1642614680000|2022-01-19 17:51:20|31367.5|31317.5|31367.5|31317.5|31369.7|31319.7|31367.4|31317.4|22
1642614690000|2022-01-19 17:51:30|31367.9|31317.9|31368.1|31318.1|31368.6|31318.6|31367.5|31317.5|19
1642614700000|2022-01-19 17:51:40|31368.5|31318.5|31368.5|31318.5|31368.5|31318.5|31367.7|31317.7|13
1642614710000|2022-01-19 17:51:50|31368.7|31318.7|31368.5|31318.5|31368.7|31318.7|31367.8|31317.8|8
1642614720000|2022-01-19 17:52:00|31368|31318|31364.2|31314.2|31368.5|31318.5|31363.9|31313.9|27
1642614730000|2022-01-19 17:52:10|31364.3|31314.3|31363.5|31313.5|31365|31315|31362.8|31312.8|18
1642614740000|2022-01-19 17:52:20|31363.7|31313.7|31362.9|31312.9|31364.1|31314.1|31362|31312|18
1642614750000|2022-01-19 17:52:30|31362.8|31312.8|31363.8|31313.8|31364.8|31314.8|31362.3|31312.3|27
1642614760000|2022-01-19 17:52:40|31364.2|31314.2|31362.1|31312.1|31364.2|31314.2|31361.3|31311.3|21
1642614770000|2022-01-19 17:52:50|31362.3|31312.3|31363|31313|31363|31313|31361.9|31311.9|18
1642614780000|2022-01-19 17:53:00|31363.1|31313.1|31363.6|31313.6|31364.5|31314.5|31361.5|31311.5|25
1642614790000|2022-01-19 17:53:10|31363.9|31313.9|31365.3|31315.3|31367.1|31317.1|31362.5|31312.5|30
1642614800000|2022-01-19 17:53:20|31365.5|31315.5|31365.2|31315.2|31366.8|31316.8|31363.7|31313.7|31
1642614810000|2022-01-19 17:53:30|31364.9|31314.9|31364.4|31314.4|31365.3|31315.3|31364.3|31314.3|14
1642614820000|2022-01-19 17:53:40|31364.2|31314.2|31365.3|31315.3|31365.3|31315.3|31362.1|31312.1|11
1642614830000|2022-01-19 17:53:50|31365.6|31315.6|31364.5|31314.5|31365.6|31315.6|31364.1|31314.1|13
1642614840000|2022-01-19 17:54:00|31364.2|31314.2|31363.8|31313.8|31364.9|31314.9|31363.7|31313.7|19
1642614850000|2022-01-19 17:54:10|31363.9|31313.9|31363|31313|31366|31316|31363|31313|20
1642614860000|2022-01-19 17:54:20|31364.2|31314.2|31364.1|31314.1|31366.4|31316.4|31363.7|31313.7|27
1642614870000|2022-01-19 17:54:30|31364.4|31314.4|31364.4|31314.4|31364.8|31314.8|31363.6|31313.6|21
1642614880000|2022-01-19 17:54:40|31364.3|31314.3|31364.1|31314.1|31365|31315|31363.8|31313.8|15
1642614890000|2022-01-19 17:54:50|31363.6|31313.6|31364.7|31314.7|31365|31315|31363.1|31313.1|22
1642614900000|2022-01-19 17:55:00|31365|31315|31363.2|31313.2|31365|31315|31363.1|31313.1|18
1642614910000|2022-01-19 17:55:10|31363.6|31313.6|31362.7|31312.7|31364|31314|31361.4|31311.4|26
1642614920000|2022-01-19 17:55:20|31362.8|31312.8|31359.1|31309.1|31362.8|31312.8|31357.9|31307.9|28
1642614930000|2022-01-19 17:55:30|31359.5|31309.5|31359.9|31309.9|31361.2|31311.2|31359|31309|21
1642614940000|2022-01-19 17:55:40|31359.8|31309.8|31359.1|31309.1|31360.5|31310.5|31359|31309|16
1642614950000|2022-01-19 17:55:50|31358.9|31308.9|31358.9|31308.9|31360.3|31310.3|31358.5|31308.5|13
1642614960000|2022-01-19 17:56:00|31358.7|31308.7|31360.5|31310.5|31361.1|31311.1|31358.7|31308.7|20
1642614970000|2022-01-19 17:56:10|31360.8|31310.8|31359.7|31309.7|31360.8|31310.8|31359.4|31309.4|21
1642614980000|2022-01-19 17:56:20|31359.9|31309.9|31361.2|31311.2|31361.2|31325.7|31345.7|31309.6|16
1642614990000|2022-01-19 17:56:30|31360|31310|31361.1|31311.1|31362.8|31312.8|31359.9|31309.9|19
1642615000000|2022-01-19 17:56:40|31360.2|31310.2|31361.6|31311.6|31361.6|31311.6|31359.9|31309.9|9
1642615010000|2022-01-19 17:56:50|31361.3|31311.3|31362.2|31312.2|31363.2|31313.2|31361.3|31311.3|18
1642615020000|2022-01-19 17:57:00|31362.8|31312.8|31361.7|31311.7|31362.8|31312.8|31361.4|31311.4|18
1642615030000|2022-01-19 17:57:10|31361.8|31311.8|31362.1|31312.1|31363.8|31313.8|31361.2|31311.2|17
1642615040000|2022-01-19 17:57:20|31361.8|31311.8|31362.4|31312.4|31363.2|31313.2|31361.8|31311.8|15
1642615050000|2022-01-19 17:57:30|31362.2|31312.2|31362.7|31312.7|31363.8|31313.8|31359.8|31309.8|25
1642615060000|2022-01-19 17:57:40|31363|31313|31362.6|31312.6|31363|31313|31362|31312|13
1642615070000|2022-01-19 17:57:50|31362.2|31312.2|31361|31311|31362.2|31312.2|31360.8|31310.8|11
1642615080000|2022-01-19 17:58:00|31360.7|31310.7|31362.2|31312.2|31362.6|31312.6|31360.6|31310.6|12
1642615090000|2022-01-19 17:58:10|31362.5|31312.5|31361.9|31311.9|31364.3|31314.3|31361.2|31311.2|29
1642615100000|2022-01-19 17:58:20|31362|31312|31362.5|31312.5|31362.9|31312.9|31361.8|31311.8|13
1642615110000|2022-01-19 17:58:30|31362.6|31312.6|31362.2|31312.2|31362.6|31312.6|31361.7|31311.7|14
1642615120000|2022-01-19 17:58:40|31362.3|31312.3|31362.8|31312.8|31362.8|31312.8|31361.7|31311.7|14
1642615130000|2022-01-19 17:58:50|31362.5|31312.5|31360.2|31310.2|31362.7|31312.7|31359.4|31309.4|23
1642615140000|2022-01-19 17:59:00|31360.3|31310.3|31360.3|31310.3|31360.9|31310.9|31359.6|31309.6|13
1642615150000|2022-01-19 17:59:10|31360|31310|31360.1|31310.1|31360.7|31310.7|31359.6|31309.6|23
1642615160000|2022-01-19 17:59:20|31359.3|31309.3|31359.2|31309.2|31360.9|31310.9|31358.4|31308.4|26
1642615170000|2022-01-19 17:59:30|31359.1|31309.1|31360.9|31310.9|31361.4|31311.4|31359.1|31309.1|16
1642615180000|2022-01-19 17:59:40|31361|31311|31362.2|31312.2|31362.6|31312.6|31355.5|31305.5|26
1642615190000|2022-01-19 17:59:50|31361.2|31311.2|31364.2|31314.2|31366.2|31316.2|31358.9|31308.9|30
1642615200000|2022-01-19 18:00:00|31364.1|31314.1|31367.1|31317.1|31369.4|31319.4|31363.6|31313.6|37
1642615210000|2022-01-19 18:00:10|31371.6|31321.6|31368.5|31318.5|31371.8|31321.8|31366.9|31316.9|34
1642615220000|2022-01-19 18:00:20|31370.1|31320.1|31370.7|31320.7|31371.9|31321.9|31367.8|31317.8|29
1642615230000|2022-01-19 18:00:30|31370.9|31320.9|31359.6|31339.6|31372.6|31339.6|31357.9|31318.7|29
1642615240000|2022-01-19 18:00:40|31371.1|31321.1|31385|31335|31386.9|31336.9|31369.8|31319.8|35
1642615250000|2022-01-19 18:00:50|31384.8|31334.8|31382.5|31332.5|31384.8|31334.8|31381.7|31331.7|21
1642615260000|2022-01-19 18:01:00|31384.4|31334.4|31384.2|31334.2|31384.8|31334.8|31381.4|31331.4|27
1642615270000|2022-01-19 18:01:10|31384.4|31334.4|31385.2|31335.2|31385.2|31335.2|31383.5|31333.5|17
1642615280000|2022-01-19 18:01:20|31384.7|31334.7|31382.3|31332.3|31384.7|31334.7|31382.3|31332.3|14
1642615290000|2022-01-19 18:01:30|31380.5|31330.5|31383.2|31333.2|31386.9|31336.9|31380.1|31330.1|25
1642615300000|2022-01-19 18:01:40|31382.4|31332.4|31381.8|31331.8|31382.4|31332.4|31381.6|31331.6|20
1642615310000|2022-01-19 18:01:50|31381.9|31331.9|31367.9|31347.9|31381.9|31348.2|31367.3|31331.9|23
1642615320000|2022-01-19 18:02:00|31367.6|31347.6|31367.8|31347.8|31367.9|31347.9|31366.6|31346.6|21
1642615330000|2022-01-19 18:02:10|31367.7|31347.7|31361.1|31341.1|31379.1|31347.7|31360|31324.7|34
1642615340000|2022-01-19 18:02:20|31361.4|31341.4|31378.4|31328.4|31380.6|31341.4|31361.4|31327.6|30
1642615350000|2022-01-19 18:02:30|31378.7|31328.7|31378.7|31328.7|31381.4|31331.4|31378.6|31328.6|26
1642615360000|2022-01-19 18:02:40|31379.7|31329.7|31383.9|31333.9|31385.7|31349.4|31367.3|31329.4|30
1642615370000|2022-01-19 18:02:50|31383.1|31333.1|31378.3|31328.3|31384.4|31350.1|31362.8|31328.3|37
1642615380000|2022-01-19 18:03:00|31378.9|31328.9|31377.9|31327.9|31381.8|31331.8|31370.6|31320.6|37
1642615390000|2022-01-19 18:03:10|31378.4|31328.4|31376.3|31326.3|31378.6|31342.3|31361.5|31325|31
1642615400000|2022-01-19 18:03:20|31376.6|31326.6|31360.1|31340.1|31376.6|31341|31359.8|31323.2|30
1642615410000|2022-01-19 18:03:30|31360.2|31340.2|31374.1|31324.1|31376.2|31341.9|31358.9|31323.9|31
1642615420000|2022-01-19 18:03:40|31373.8|31323.8|31361.6|31341.6|31374.4|31341.6|31360.5|31323.4|24
1642615430000|2022-01-19 18:03:50|31361.5|31341.5|31359.2|31339.2|31361.8|31341.8|31359.2|31339.2|24
1642615440000|2022-01-19 18:04:00|31359.1|31339.1|31375.7|31325.7|31375.7|31342|31358.9|31325.6|19
1642615450000|2022-01-19 18:04:10|31375.9|31325.9|31376.1|31326.1|31376.6|31326.6|31374.6|31324.6|22
1642615460000|2022-01-19 18:04:20|31376.4|31326.4|31362.8|31342.8|31377|31342.8|31361.4|31326.3|22
1642615470000|2022-01-19 18:04:30|31362.7|31342.7|31377.6|31327.6|31378.3|31343.7|31362.7|31327.1|26
1642615480000|2022-01-19 18:04:40|31377.3|31327.3|31378.6|31328.6|31378.6|31344.4|31364|31327.3|24
1642615490000|2022-01-19 18:04:50|31378.8|31328.8|31364.8|31344.8|31379.2|31344.8|31364.8|31328.3|15
1642615500000|2022-01-19 18:05:00|31363.8|31343.8|31359.5|31339.5|31367.2|31347.2|31359.5|31339.5|33
1642615510000|2022-01-19 18:05:10|31361.9|31341.9|31361.7|31341.7|31377.9|31342.4|31361|31323.9|36
1642615520000|2022-01-19 18:05:20|31361.8|31341.8|31378.7|31328.7|31378.8|31342.1|31360.2|31325.9|33
1642615530000|2022-01-19 18:05:30|31377.7|31327.7|31378|31328|31378.8|31328.8|31375|31325|31
1642615540000|2022-01-19 18:05:40|31377.9|31327.9|31374.8|31324.8|31378.3|31328.3|31373.4|31323.4|28
1642615550000|2022-01-19 18:05:50|31374|31324|31376|31326|31376|31326|31373.2|31323.2|29
1642615560000|2022-01-19 18:06:00|31375.1|31325.1|31358.9|31338.9|31375.9|31341.9|31358.7|31324|29
1642615570000|2022-01-19 18:06:10|31360.4|31340.4|31358.2|31338.2|31374.1|31341.6|31356.5|31323.9|34
1642615580000|2022-01-19 18:06:20|31359.1|31339.1|31375.5|31325.5|31376.8|31339.1|31359.1|31322.6|27
1642615590000|2022-01-19 18:06:30|31359.2|31339.2|31374|31324|31377|31341|31358.4|31323.2|32
1642615600000|2022-01-19 18:06:40|31374.3|31324.3|31372.8|31322.8|31374.9|31339.3|31357.3|31320.3|35
1642615610000|2022-01-19 18:06:50|31372.6|31322.6|31355|31335|31372.7|31335.3|31353.3|31318.5|32
1642615620000|2022-01-19 18:07:00|31354.9|31334.9|31355.9|31335.9|31356.3|31336.3|31354.4|31334.4|24
1642615630000|2022-01-19 18:07:10|31355.8|31335.8|31356.7|31336.7|31372.3|31338|31355.4|31318.7|29
1642615640000|2022-01-19 18:07:20|31356.8|31336.8|31371.8|31321.8|31371.8|31337.3|31355.5|31320.2|30
1642615650000|2022-01-19 18:07:30|31371.9|31321.9|31356.5|31336.5|31371.9|31336.7|31355.5|31320.8|20
1642615660000|2022-01-19 18:07:40|31356.8|31336.8|31369.1|31319.1|31370.8|31337.3|31356.4|31317.8|32
1642615670000|2022-01-19 18:07:50|31369|31319|31352.8|31332.8|31370.2|31333.7|31350.4|31318.1|27
1642615680000|2022-01-19 18:08:00|31353.1|31333.1|31355.3|31335.3|31371.8|31336.4|31352.9|31319.2|32
1642615690000|2022-01-19 18:08:10|31354.7|31334.7|31369.5|31319.5|31372.9|31336.3|31353.6|31319.1|32
1642615700000|2022-01-19 18:08:20|31369.2|31319.2|31369.5|31319.5|31372|31335.8|31355.5|31317.8|31
1642615710000|2022-01-19 18:08:30|31370.2|31320.2|31370.9|31320.9|31371.5|31321.5|31368.8|31318.8|28
1642615720000|2022-01-19 18:08:40|31371.9|31321.9|31370.9|31320.9|31371.9|31321.9|31370.1|31320.1|23
1642615730000|2022-01-19 18:08:50|31371.1|31321.1|31370.4|31320.4|31371.6|31321.6|31370.4|31320.4|22
1642615740000|2022-01-19 18:09:00|31370.7|31320.7|31374.1|31324.1|31377.3|31339.3|31358.7|31320.7|38
1642615750000|2022-01-19 18:09:10|31373.8|31323.8|31375.1|31325.1|31376.7|31326.7|31373.8|31323.8|30
1642615760000|2022-01-19 18:09:20|31375.2|31325.2|31360.6|31340.6|31376|31341.6|31357.6|31323.7|29
1642615770000|2022-01-19 18:09:30|31375.7|31325.7|31373.6|31323.6|31375.9|31325.9|31372.5|31322.5|33
1642615780000|2022-01-19 18:09:40|31374.4|31324.4|31373.6|31323.6|31375.4|31325.4|31372|31322|29
1642615790000|2022-01-19 18:09:50|31373.4|31323.4|31373.3|31323.3|31374.7|31324.7|31371.2|31321.2|24
1642615800000|2022-01-19 18:10:00|31373.4|31323.4|31374.1|31324.1|31378|31328|31372.9|31322.9|30
1642615810000|2022-01-19 18:10:10|31374.2|31324.2|31373.1|31323.1|31374.8|31339.2|31357.7|31320.6|31
1642615820000|2022-01-19 18:10:20|31372.6|31322.6|31372.3|31322.3|31373.3|31323.3|31371.7|31321.7|19
1642615830000|2022-01-19 18:10:30|31372.8|31322.8|31373.1|31323.1|31373.1|31323.1|31371.2|31321.2|25
1642615840000|2022-01-19 18:10:40|31373.3|31323.3|31357.4|31337.4|31373.3|31342.8|31355.7|31320.1|27
1642615850000|2022-01-19 18:10:50|31357.3|31337.3|31358.5|31338.5|31373.5|31338.7|31357.2|31320.1|25
1642615860000|2022-01-19 18:11:00|31356.9|31336.9|31372.6|31322.6|31373.1|31338.5|31354.7|31320.3|30
1642615870000|2022-01-19 18:11:10|31372.8|31322.8|31371.5|31321.5|31373|31323|31369.6|31319.6|27
1642615880000|2022-01-19 18:11:20|31372.1|31322.1|31370|31320|31372.5|31322.5|31369.4|31319.4|28
1642615890000|2022-01-19 18:11:30|31370.1|31320.1|31371.2|31321.2|31371.4|31321.4|31369.7|31319.7|22
1642615900000|2022-01-19 18:11:40|31370.4|31320.4|31371|31321|31371.9|31321.9|31369.2|31319.2|31
1642615910000|2022-01-19 18:11:50|31371.2|31321.2|31377.6|31327.6|31382.7|31332.7|31367.9|31317.9|34
1642615920000|2022-01-19 18:12:00|31377|31327|31375.1|31325.1|31378.9|31328.9|31373.4|31323.4|37
1642615930000|2022-01-19 18:12:10|31375.6|31325.6|31375.7|31325.7|31376.3|31326.3|31372.5|31322.5|28
1642615940000|2022-01-19 18:12:20|31375.4|31325.4|31373.8|31323.8|31375.5|31325.5|31372.1|31322.1|26
1642615950000|2022-01-19 18:12:30|31374.1|31324.1|31381.4|31331.4|31387.9|31337.9|31372.5|31322.5|39
1642615960000|2022-01-19 18:12:40|31382.8|31332.8|31373.3|31323.3|31383.8|31333.8|31370.2|31320.2|40
1642615970000|2022-01-19 18:12:50|31374|31324|31372.5|31322.5|31378.4|31328.4|31369.9|31319.9|33
1642615980000|2022-01-19 18:13:00|31372.3|31322.3|31373.1|31323.1|31376.1|31326.1|31370.9|31320.9|37
1642615990000|2022-01-19 18:13:10|31372.9|31322.9|31373.3|31323.3|31377.4|31327.4|31370.4|31320.4|32
1642616000000|2022-01-19 18:13:20|31373.9|31323.9|31370.5|31320.5|31376.5|31326.5|31370.5|31320.5|28
1642616010000|2022-01-19 18:13:30|31370.4|31320.4|31371.4|31321.4|31376.7|31326.7|31368.6|31318.6|37
1642616020000|2022-01-19 18:13:40|31371|31321|31370.7|31320.7|31371.9|31321.9|31367.2|31317.2|38
1642616030000|2022-01-19 18:13:50|31372.4|31322.4|31368.8|31318.8|31373.7|31323.7|31367|31317|38
1642616040000|2022-01-19 18:14:00|31367.1|31317.1|31371.4|31318.7|31377.3|31327.3|31365.7|31315.7|40
1642616050000|2022-01-19 18:14:10|31371.3|31321.3|31371.6|31321.6|31377.9|31327.9|31370|31317.6|33
1642616060000|2022-01-19 18:14:20|31370|31320|31373|31323|31379.7|31329.7|31370|31320|28
1642616070000|2022-01-19 18:14:30|31377|31327|31376.2|31326.2|31379.9|31329.9|31371.7|31321.7|23
1642616080000|2022-01-19 18:14:40|31377.1|31327.1|31379.4|31329.4|31380.7|31330.7|31371.1|31321.1|33
1642616090000|2022-01-19 18:14:50|31378.6|31328.6|31376.2|31323.1|31381.1|31331.1|31373|31321.1|36
1642616100000|2022-01-19 18:15:00|31375.2|31324.7|31371.4|31321.2|31384.5|31334.5|31364.4|31312.8|38
1642616110000|2022-01-19 18:15:10|31372.1|31322.1|31370.8|31320.8|31375.6|31325.6|31368.1|31318.1|32
1642616120000|2022-01-19 18:15:20|31370|31320|31377.4|31327.4|31377.4|31327.4|31370|31317.4|25
1642616130000|2022-01-19 18:15:30|31377.1|31327.1|31375.4|31320.8|31378|31328|31367.3|31314.4|30
1642616140000|2022-01-19 18:15:40|31374.3|31322.1|31365|31315|31380.1|31330.1|31365|31312.6|30
1642616150000|2022-01-19 18:15:50|31371.1|31317.6|31376.4|31326.4|31376.4|31326.4|31360.9|31308.9|36
1642616160000|2022-01-19 18:16:00|31368.6|31317|31371.5|31321.5|31373.8|31323.8|31368.6|31314.8|26
1642616170000|2022-01-19 18:16:10|31370.2|31320.2|31369|31314.2|31373.6|31323.6|31359.9|31309.7|38
1642616180000|2022-01-19 18:16:20|31369.2|31313.2|31370|31312.5|31374.9|31324.9|31364.6|31310|39
1642616190000|2022-01-19 18:16:30|31371|31313.1|31371.6|31321.6|31374.7|31324.7|31363.4|31310.7|38
1642616200000|2022-01-19 18:16:40|31372.2|31322.2|31369.3|31319.3|31373.2|31323.2|31367.4|31313.9|30
1642616210000|2022-01-19 18:16:50|31366.1|31316.1|31369.9|31319.9|31372.8|31322.8|31366.1|31316.1|27
1642616220000|2022-01-19 18:17:00|31369.1|31319.1|31369.5|31319.5|31373.1|31323.1|31366|31313.9|27
1642616230000|2022-01-19 18:17:10|31370.7|31320.7|31372.6|31322.6|31375.3|31325.3|31366.7|31313.4|33
1642616240000|2022-01-19 18:17:20|31367.7|31315.3|31373.1|31323.1|31374.6|31324.6|31367.6|31314.6|32
1642616250000|2022-01-19 18:17:30|31373|31323|31372.7|31322.7|31374.6|31324.6|31368.4|31318.4|26
1642616260000|2022-01-19 18:17:40|31373|31323|31373.5|31323.5|31373.8|31323.8|31371.6|31321.6|21
1642616270000|2022-01-19 18:17:50|31372.3|31322.3|31363|31313|31372.3|31322.3|31361|31309.8|27
1642616280000|2022-01-19 18:18:00|31362.3|31312.3|31362.3|31311|31365.1|31315.1|31361.9|31310.2|28
1642616290000|2022-01-19 18:18:10|31362.2|31310.9|31361.4|31311.4|31362.4|31312.4|31361.4|31310.5|16
1642616300000|2022-01-19 18:18:20|31362|31312|31361.9|31310.1|31362|31312|31360.3|31309.5|15
1642616310000|2022-01-19 18:18:30|31361|31311|31362.4|31312.4|31362.4|31312.4|31358.5|31306.3|17
1642616320000|2022-01-19 18:18:40|31361.8|31311.8|31362.1|31308.7|31362.5|31311.8|31357.4|31305.4|17
1642616330000|2022-01-19 18:18:50|31362.6|31307.4|31362.1|31308.7|31363.2|31310.8|31361.8|31306.5|15
1642616340000|2022-01-19 18:19:00|31362|31312|31362.3|31304.2|31363.4|31312.8|31360.9|31301.7|25
1642616350000|2022-01-19 18:19:10|31360.6|31310.6|31357.2|31307.2|31360.6|31310.6|31357.2|31301.4|31
1642616360000|2022-01-19 18:19:20|31356.9|31306.9|31358.6|31306.3|31358.6|31308.4|31356.5|31303.9|16
1642616370000|2022-01-19 18:19:30|31358.9|31304.8|31360.7|31309.5|31360.7|31310.6|31358.1|31304.8|25
1642616380000|2022-01-19 18:19:40|31361.4|31309.7|31357.4|31305.9|31361.4|31309.7|31357.3|31304.1|24
1642616390000|2022-01-19 18:19:50|31357.7|31305.6|31358.4|31308.4|31359.4|31309.4|31357.6|31304.6|14
1642616400000|2022-01-19 18:20:00|31358|31308|31357|31307|31358.9|31308.9|31356.8|31306.8|12
1642616410000|2022-01-19 18:20:10|31358.1|31308.1|31358.1|31306.2|31361.5|31311.5|31355.3|31300.5|15
1642616420000|2022-01-19 18:20:20|31357.9|31305.4|31359|31309|31362|31312|31356.9|31302.9|26
1642616430000|2022-01-19 18:20:30|31358.7|31308.7|31358.7|31305.4|31359.5|31309.5|31356.3|31305.4|15
1642616440000|2022-01-19 18:20:40|31359|31305.6|31358.1|31303.7|31359|31308.9|31357.6|31303.7|14
1642616450000|2022-01-19 18:20:50|31361.1|31304.9|31357.7|31304.3|31361.1|31311.1|31355.9|31303.6|17
1642616460000|2022-01-19 18:21:00|31357.5|31301.9|31356.9|31306.9|31357.9|31307.9|31356.4|31301.9|20
1642616470000|2022-01-19 18:21:10|31356.8|31306.8|31356.6|31306.6|31358.5|31308.5|31355.9|31305.8|15
1642616480000|2022-01-19 18:21:20|31357.1|31307.1|31359.4|31309.4|31359.9|31309.9|31356|31304.2|14
1642616490000|2022-01-19 18:21:30|31357|31307|31357.3|31307.3|31357.9|31307.9|31356.5|31306.5|13
1642616500000|2022-01-19 18:21:40|31356.6|31306.6|31357|31307|31358.8|31308.8|31356.2|31306.2|18
1642616510000|2022-01-19 18:21:50|31357.7|31307.7|31358|31303.6|31358.2|31308.2|31357.2|31303.6|14
1642616520000|2022-01-19 18:22:00|31357.9|31304.1|31356.3|31303.2|31361.6|31311.6|31352.8|31301.7|18
1642616530000|2022-01-19 18:22:10|31357.5|31307.5|31357.8|31307.8|31361.7|31311.7|31353.3|31301.4|23
1642616540000|2022-01-19 18:22:20|31357.5|31307.5|31355.6|31305.6|31357.5|31307.5|31354.9|31304.9|26
1642616550000|2022-01-19 18:22:30|31355.2|31305.2|31356.8|31306.8|31357.7|31307.7|31354.7|31304.7|15
1642616560000|2022-01-19 18:22:40|31357.1|31307.1|31359.1|31309.1|31361|31311|31354.7|31304.7|20
1642616570000|2022-01-19 18:22:50|31358.7|31308.7|31359.6|31309.6|31360.9|31310.9|31356.6|31306.5|17
1642616580000|2022-01-19 18:23:00|31360|31308.6|31359.6|31309.6|31361.7|31311.7|31359.3|31308.6|22
1642616590000|2022-01-19 18:23:10|31360.2|31310.2|31363.2|31313.2|31364.2|31314.2|31359.9|31309.9|22
1642616600000|2022-01-19 18:23:20|31362.2|31312.2|31364.1|31314.1|31364.4|31314.4|31362.1|31312.1|23
1642616610000|2022-01-19 18:23:30|31364|31314|31364.9|31314.9|31365.2|31315.2|31363.7|31313.7|21
1642616620000|2022-01-19 18:23:40|31364.8|31314.8|31363.3|31313.3|31365.4|31315.4|31362.7|31312.7|22
1642616630000|2022-01-19 18:23:50|31364|31314|31365.3|31315.3|31365.5|31315.5|31363.4|31313.4|17
1642616640000|2022-01-19 18:24:00|31365|31315|31364.4|31314.4|31365.4|31315.4|31364.4|31314.4|21
1642616650000|2022-01-19 18:24:10|31363.9|31313.9|31366.6|31316.6|31367|31317|31363.8|31313.8|21
1642616660000|2022-01-19 18:24:20|31366.3|31316.3|31366|31316|31367.6|31317.6|31365.1|31315.1|13
1642616670000|2022-01-19 18:24:30|31365.8|31315.8|31365.8|31315.8|31366.1|31316.1|31365.4|31315.4|16
1642616680000|2022-01-19 18:24:40|31366.3|31316.3|31367.4|31317.4|31367.4|31317.4|31366.2|31316.2|11
1642616690000|2022-01-19 18:24:50|31367.1|31317.1|31367.2|31317.2|31367.7|31317.7|31366.2|31316.2|13
1642616700000|2022-01-19 18:25:00|31367.1|31317.1|31364.8|31314.8|31367.1|31317.1|31362.2|31312.2|27
1642616710000|2022-01-19 18:25:10|31364.7|31314.7|31363.9|31313.9|31365.5|31315.5|31363.2|31313.2|18
1642616720000|2022-01-19 18:25:20|31363.8|31313.8|31366|31316|31368.5|31318.5|31363.6|31313.6|21
1642616730000|2022-01-19 18:25:30|31366.7|31316.7|31366.3|31316.3|31366.8|31316.8|31365.4|31315.4|15
1642616740000|2022-01-19 18:25:40|31366.4|31316.4|31368.2|31318.2|31368.5|31318.5|31365.9|31315.9|20
1642616750000|2022-01-19 18:25:50|31368.4|31318.4|31368.3|31318.3|31369.4|31319.4|31368.1|31318.1|16
1642616760000|2022-01-19 18:26:00|31368.5|31318.5|31368.3|31318.3|31369.1|31319.1|31366.9|31316.9|16
1642616770000|2022-01-19 18:26:10|31368.2|31318.2|31368|31318|31368.2|31318.2|31367.5|31317.5|8
1642616780000|2022-01-19 18:26:20|31367.6|31317.6|31369.9|31319.9|31370.9|31334.9|31354.3|31317.6|19
1642616790000|2022-01-19 18:26:30|31370.2|31320.2|31368.9|31318.9|31370.2|31320.2|31368.5|31318.5|18
1642616800000|2022-01-19 18:26:40|31368.7|31318.7|31368|31318|31368.7|31318.7|31367.3|31317.3|11
1642616810000|2022-01-19 18:26:50|31367.9|31317.9|31368.5|31318.5|31368.7|31318.7|31367.5|31317.5|11
1642616820000|2022-01-19 18:27:00|31369.7|31319.7|31368.7|31318.7|31369.7|31319.7|31367.3|31317.3|19
1642616830000|2022-01-19 18:27:10|31368.6|31318.6|31370.7|31320.7|31371.5|31321.5|31368.6|31318.6|23
1642616840000|2022-01-19 18:27:20|31370.8|31320.8|31370.5|31320.5|31371.1|31321.1|31370|31320|13
1642616850000|2022-01-19 18:27:30|31371.2|31321.2|31370.7|31320.7|31371.2|31321.2|31369|31319|14
1642616860000|2022-01-19 18:27:40|31370.4|31320.4|31369.8|31319.8|31370.5|31320.5|31367.8|31317.8|22
1642616870000|2022-01-19 18:27:50|31369.6|31319.6|31359.8|31309.8|31370|31334.7|31354.1|31309.8|25
1642616880000|2022-01-19 18:28:00|31345.3|31325.3|31355.3|31305.3|31360.8|31325.3|31342.3|31304.4|34
1642616890000|2022-01-19 18:28:10|31355.6|31305.6|31359.8|31309.8|31360.6|31323.5|31341.6|31305.5|33
1642616900000|2022-01-19 18:28:20|31364.8|31314.8|31364.4|31314.4|31365.4|31315.4|31363.8|31313.8|23
1642616910000|2022-01-19 18:28:30|31364.5|31314.5|31365.5|31315.5|31365.5|31315.5|31364.4|31314.4|14
1642616920000|2022-01-19 18:28:40|31366.6|31316.6|31368.4|31318.4|31368.6|31318.6|31366.6|31316.6|18
1642616930000|2022-01-19 18:28:50|31368.7|31318.7|31368.7|31318.7|31368.7|31318.7|31367.4|31317.4|11
1642616940000|2022-01-19 18:29:00|31368.4|31318.4|31368.7|31318.7|31369|31319|31368|31318|20
1642616950000|2022-01-19 18:29:10|31368.5|31318.5|31366.1|31316.1|31368.7|31318.7|31366.1|31316.1|18
1642616960000|2022-01-19 18:29:20|31367.3|31317.3|31366.5|31316.5|31368.5|31318.5|31366.1|31316.1|26
1642616970000|2022-01-19 18:29:30|31367|31317|31366.7|31316.7|31367.6|31317.6|31366.3|31316.3|19
1642616980000|2022-01-19 18:29:40|31367|31317|31368|31318|31368.4|31318.4|31366.6|31316.6|14
1642616990000|2022-01-19 18:29:50|31367.4|31317.4|31367.8|31317.8|31368.2|31318.2|31367.1|31317.1|15
1642617000000|2022-01-19 18:30:00|31367.5|31317.5|31368.1|31318.1|31368.3|31318.3|31367|31317|23
1642617010000|2022-01-19 18:30:10|31368|31318|31368.3|31318.3|31369.5|31319.5|31368|31318|20
1642617020000|2022-01-19 18:30:20|31369.2|31319.2|31368.2|31318.2|31369.2|31319.2|31368|31318|13
1642617030000|2022-01-19 18:30:30|31367.7|31317.7|31371.3|31321.3|31373.3|31323.3|31367.2|31317.2|23
1642617040000|2022-01-19 18:30:40|31372.7|31322.7|31371.4|31321.4|31373|31323|31370.9|31320.9|16
1642617050000|2022-01-19 18:30:50|31371.1|31321.1|31371.6|31321.6|31371.8|31321.8|31370.3|31320.3|17
1642617060000|2022-01-19 18:31:00|31371.8|31321.8|31370.9|31320.9|31372.8|31322.8|31369|31319|15
1642617070000|2022-01-19 18:31:10|31372.1|31322.1|31373.4|31323.4|31373.5|31323.5|31370.8|31320.8|24
1642617080000|2022-01-19 18:31:20|31372.7|31322.7|31370.4|31320.4|31373.2|31323.2|31369.7|31319.7|20
1642617090000|2022-01-19 18:31:30|31370.8|31320.8|31370.7|31320.7|31372.5|31322.5|31370.6|31320.6|18
1642617100000|2022-01-19 18:31:40|31371|31321|31372.5|31322.5|31373.5|31323.5|31370.5|31320.5|13
1642617110000|2022-01-19 18:31:50|31373.2|31323.2|31373.1|31323.1|31373.9|31323.9|31372.9|31322.9|16
1642617120000|2022-01-19 18:32:00|31372.9|31322.9|31370.3|31320.3|31373.5|31323.5|31369.9|31319.9|15
1642617130000|2022-01-19 18:32:10|31372.9|31322.9|31371.2|31321.2|31373.4|31323.4|31370|31320|21
1642617140000|2022-01-19 18:32:20|31370.2|31320.2|31372.1|31322.1|31373.7|31323.7|31370|31320|19
1642617150000|2022-01-19 18:32:30|31372.5|31322.5|31373.5|31323.5|31375|31325|31371.7|31321.7|14
1642617160000|2022-01-19 18:32:40|31373.3|31323.3|31368.3|31318.3|31373.3|31323.3|31367.4|31317.4|23
1642617170000|2022-01-19 18:32:50|31368.4|31318.4|31369.5|31319.5|31370|31320|31367.3|31317.3|21
1642617180000|2022-01-19 18:33:00|31369|31319|31369.1|31319.1|31371|31321|31368.6|31318.6|18
1642617190000|2022-01-19 18:33:10|31368.8|31318.8|31365.8|31315.8|31368.8|31318.8|31365.8|31315.8|15
1642617200000|2022-01-19 18:33:20|31367.6|31317.6|31368.2|31318.2|31368.3|31318.3|31365.5|31315.5|15
1642617210000|2022-01-19 18:33:30|31368.1|31318.1|31368.6|31318.6|31371|31321|31366.1|31316.1|20
1642617220000|2022-01-19 18:33:40|31368.2|31318.2|31368.1|31318.1|31368.8|31318.8|31367.6|31317.6|13
1642617230000|2022-01-19 18:33:50|31366.9|31316.9|31367.4|31317.4|31368|31318|31366.7|31316.7|9
1642617240000|2022-01-19 18:34:00|31367.7|31317.7|31369|31319|31369|31319|31364|31313.9|8
1642617250000|2022-01-19 18:34:10|31368.8|31318.8|31367.2|31317.2|31368.8|31318.8|31367.1|31317.1|11
1642617260000|2022-01-19 18:34:20|31367.1|31317.1|31368.3|31318.3|31368.3|31318.3|31366.4|31315.4|14
1642617270000|2022-01-19 18:34:30|31368.6|31318.6|31366.8|31316.8|31368.6|31318.6|31366.8|31316.8|12
1642617280000|2022-01-19 18:34:40|31367.1|31317.1|31367.7|31317.7|31368.5|31318.5|31366|31316|11
1642617290000|2022-01-19 18:34:50|31367.1|31317.1|31363.9|31313.9|31367.9|31317.9|31363.3|31312|16
1642617300000|2022-01-19 18:35:00|31364.1|31314.1|31364.5|31314.5|31366.1|31316.1|31363.5|31312.6|19
1642617310000|2022-01-19 18:35:10|31364.3|31314.3|31366.7|31316.7|31366.7|31316.7|31363.9|31313.9|16
1642617320000|2022-01-19 18:35:20|31366.3|31316.3|31364.4|31314.4|31366.6|31316.6|31363.7|31312.7|21
1642617330000|2022-01-19 18:35:30|31365.1|31314.1|31366.5|31316.5|31368.7|31318.7|31364.8|31312.8|17
1642617340000|2022-01-19 18:35:40|31366.7|31316.2|31364.7|31314.7|31368|31318|31364.7|31314.7|19
1642617350000|2022-01-19 18:35:50|31365.5|31315.5|31365.9|31315.9|31367.2|31317.2|31365|31315|14
1642617360000|2022-01-19 18:36:00|31366|31316|31366.1|31316.1|31366.7|31316.7|31362.6|31312.6|18
1642617370000|2022-01-19 18:36:10|31366|31316|31365.8|31315.8|31366.3|31316.3|31365.1|31315.1|11
1642617380000|2022-01-19 18:36:20|31365|31315|31363.8|31313.8|31365.7|31315.7|31363.8|31313.8|10
1642617390000|2022-01-19 18:36:30|31365.7|31313.3|31364.3|31314.3|31365.7|31315.7|31363.3|31313.3|19
1642617400000|2022-01-19 18:36:40|31364.5|31314.5|31365.7|31315.7|31366.7|31316.7|31362.8|31312.8|15
1642617410000|2022-01-19 18:36:50|31365.4|31315.4|31363.7|31313.7|31365.5|31315.5|31363.7|31313.7|14
1642617420000|2022-01-19 18:37:00|31363.6|31313.6|31364.8|31312.1|31367.1|31317.1|31363.1|31312.1|17
1642617430000|2022-01-19 18:37:10|31363.9|31313.9|31365.1|31310.5|31366.2|31316.2|31360.5|31310.5|25
1642617440000|2022-01-19 18:37:20|31362.3|31312.3|31363.9|31313.9|31364|31313.9|31359.4|31309.4|18
1642617450000|2022-01-19 18:37:30|31363.7|31313.7|31365.1|31315.1|31365.1|31315.1|31361.7|31311.6|12
1642617460000|2022-01-19 18:37:40|31365|31315|31365.5|31315.5|31365.5|31315.5|31363.4|31313.4|11
1642617470000|2022-01-19 18:37:50|31363.8|31313.8|31361.5|31311.5|31366|31315|31361|31310|19
1642617480000|2022-01-19 18:38:00|31362.7|31311.8|31364.1|31311.4|31367|31317|31361.6|31311.3|24
1642617490000|2022-01-19 18:38:10|31364.4|31310|31364.7|31312.3|31369.1|31319.1|31362.2|31310|22
1642617500000|2022-01-19 18:38:20|31364.9|31311.1|31362.3|31312.3|31364.9|31314.8|31362.2|31311.1|11
1642617510000|2022-01-19 18:38:30|31362|31312|31364.4|31314.4|31366|31316|31362|31312|16
1642617520000|2022-01-19 18:38:40|31365.4|31315.4|31362.6|31310.8|31365.7|31315.7|31362.6|31310.8|9
1642617530000|2022-01-19 18:38:50|31362.8|31311.1|31362.2|31312.2|31367.6|31317.6|31361.5|31310.2|19
1642617540000|2022-01-19 18:39:00|31362.8|31311.8|31365.8|31315.8|31366|31316|31362.2|31310.3|24
1642617550000|2022-01-19 18:39:10|31365.9|31315.9|31366.9|31314|31368.3|31318.3|31363.4|31310.8|20
1642617560000|2022-01-19 18:39:20|31367|31312.9|31364.7|31314.7|31367.3|31317.3|31364.5|31312.5|15
1642617570000|2022-01-19 18:39:30|31364.6|31314.6|31366.6|31316.6|31366.9|31316.9|31364.6|31314.6|14
1642617580000|2022-01-19 18:39:40|31364.8|31314.8|31370.4|31317|31372.5|31322.5|31363.6|31313.6|21
1642617590000|2022-01-19 18:39:50|31371.4|31317.1|31368.5|31318.5|31371.4|31320.9|31368.4|31316.3|16
1642617600000|2022-01-19 18:40:00|31368.1|31318.1|31369.7|31319.7|31370.6|31320.6|31368.1|31317.7|16
1642617610000|2022-01-19 18:40:10|31369.3|31319.3|31367.8|31316.7|31369.8|31319.8|31366.6|31316.5|13
1642617620000|2022-01-19 18:40:20|31367.7|31319.5|31368.4|31316.3|31370.2|31320.2|31367.7|31316.3|12
1642617630000|2022-01-19 18:40:30|31365|31315|31369.9|31315.1|31372.4|31322.4|31365|31314.6|15
1642617640000|2022-01-19 18:40:40|31370|31315|31370|31320|31371.5|31321.5|31368|31314.5|12
1642617650000|2022-01-19 18:40:50|31371.5|31321.5|31367.5|31317.5|31371.5|31321.5|31367.3|31317.3|10
1642617660000|2022-01-19 18:41:00|31369.5|31319.5|31374.4|31318.9|31374.4|31323.8|31369.5|31318.3|21
1642617670000|2022-01-19 18:41:10|31372.6|31319.6|31373|31323|31373.9|31323|31371.9|31318.7|23
1642617680000|2022-01-19 18:41:20|31372.8|31322.8|31371.7|31321.7|31373.5|31323.5|31370.1|31320.1|23
1642617690000|2022-01-19 18:41:30|31370.9|31320.9|31372.6|31322.6|31373.8|31323.8|31367.9|31317.9|16
1642617700000|2022-01-19 18:41:40|31371|31321|31370.4|31319.9|31372|31322|31369.6|31318.1|17
1642617710000|2022-01-19 18:41:50|31370.2|31317.7|31370.3|31320.3|31370.7|31320.3|31368.2|31316.1|12
1642617720000|2022-01-19 18:42:00|31370.1|31320.1|31369.4|31319.4|31371|31321|31369.3|31319.2|14
1642617730000|2022-01-19 18:42:10|31369.8|31319.8|31368.1|31318.1|31370.7|31320.7|31368.1|31318.1|8
1642617740000|2022-01-19 18:42:20|31368.7|31316.9|31371.9|31321.9|31371.9|31321.9|31368.4|31316.2|18
1642617750000|2022-01-19 18:42:30|31371.6|31321.6|31371.3|31320.9|31372.8|31321.9|31371|31320.3|28
1642617760000|2022-01-19 18:42:40|31370.2|31320|31373.1|31323.1|31374.8|31324.8|31370.2|31320|18
1642617770000|2022-01-19 18:42:50|31373.7|31323.7|31373.2|31323.2|31373.7|31323.7|31371.4|31321.4|13
1642617780000|2022-01-19 18:43:00|31372.8|31321.5|31375.9|31325.9|31375.9|31325.9|31371.2|31321.2|19
1642617790000|2022-01-19 18:43:10|31373|31321|31372.1|31319.3|31374.4|31324.4|31369.8|31319|12
1642617800000|2022-01-19 18:43:20|31370.5|31320.5|31374.1|31318.6|31374.5|31322.5|31370.5|31318.6|26
1642617810000|2022-01-19 18:43:30|31373.1|31318.8|31372.3|31322.3|31374.4|31324.4|31371.1|31318.6|23
1642617820000|2022-01-19 18:43:40|31372.7|31322.7|31373.3|31323.3|31374.9|31324.9|31371.5|31321.5|19
1642617830000|2022-01-19 18:43:50|31373.4|31323.4|31369.1|31318.8|31373.7|31323.7|31368|31317.2|19
1642617840000|2022-01-19 18:44:00|31371.4|31321.4|31370.6|31320.6|31371.5|31321.5|31369|31318.9|15
1642617850000|2022-01-19 18:44:10|31370.5|31320.5|31370.4|31320.4|31370.5|31320.5|31369.5|31319.5|17
1642617860000|2022-01-19 18:44:20|31370.1|31320.1|31370.8|31320.8|31370.8|31320.8|31368.6|31317.4|12
1642617870000|2022-01-19 18:44:30|31369.6|31319.6|31367.3|31315.6|31370.8|31320.8|31366.8|31315.2|18
1642617880000|2022-01-19 18:44:40|31367.6|31315.3|31368.8|31314|31370|31317.2|31367.1|31314|14
1642617890000|2022-01-19 18:44:50|31369.5|31316.2|31367|31315.7|31369.5|31319|31367|31315.6|15
1642617900000|2022-01-19 18:45:00|31367.5|31315.6|31368.6|31316.3|31368.6|31316.7|31366.4|31315.6|14
1642617910000|2022-01-19 18:45:10|31369|31316.2|31367.6|31317.6|31369|31317.6|31367.4|31316.1|11
1642617920000|2022-01-19 18:45:20|31367.7|31317.7|31368|31317.6|31368.2|31318.2|31367|31316|19
1642617930000|2022-01-19 18:45:30|31367.5|31317.5|31365.9|31315.9|31370.3|31320.3|31365.9|31315.9|17
1642617940000|2022-01-19 18:45:40|31369.1|31319.1|31368.2|31315.9|31371.3|31321.3|31365.3|31314.5|18
1642617950000|2022-01-19 18:45:50|31367.1|31317.1|31368.4|31318.4|31368.4|31318.4|31366.6|31316.6|18
1642617960000|2022-01-19 18:46:00|31368.2|31318.2|31368.3|31318.3|31369.1|31319.1|31368|31318|9
1642617970000|2022-01-19 18:46:10|31367.9|31317.9|31369|31316.8|31371.1|31321.1|31367.8|31315.6|17
1642617980000|2022-01-19 18:46:20|31367.9|31317.9|31371.7|31319.5|31372.2|31321.2|31367.9|31317.8|22
1642617990000|2022-01-19 18:46:30|31371.9|31320.3|31370.4|31320.4|31371.9|31320.5|31369.7|31318.5|17
1642618000000|2022-01-19 18:46:40|31370.3|31320.3|31370.9|31320.9|31371.8|31321.8|31369.5|31319.5|15
1642618010000|2022-01-19 18:46:50|31369.1|31318.7|31369.1|31317.8|31369.7|31318.7|31367.9|31317.3|11
1642618020000|2022-01-19 18:47:00|31368.2|31318.2|31369.8|31319.8|31372.8|31322.8|31368.2|31316.3|15
1642618030000|2022-01-19 18:47:10|31369.4|31319.4|31368.7|31317.5|31369.6|31319.4|31367.6|31316.5|17
1642618040000|2022-01-19 18:47:20|31371.6|31321.6|31368.6|31318.6|31371.6|31321.6|31368.4|31318.4|15
1642618050000|2022-01-19 18:47:30|31369.1|31319.1|31368.2|31318.2|31369.7|31319.7|31367.3|31317.3|15
1642618060000|2022-01-19 18:47:40|31368.1|31318.1|31372|31322|31372|31322|31367.5|31316.2|13
1642618070000|2022-01-19 18:47:50|31370.7|31320.7|31369.5|31316.3|31370.9|31320.7|31366.7|31316|20
1642618080000|2022-01-19 18:48:00|31367.4|31316.8|31369.4|31319.4|31371.5|31321.5|31366.4|31315.5|26
1642618090000|2022-01-19 18:48:10|31369.6|31319.6|31368.3|31318.3|31370.1|31320.1|31368.2|31318.2|19
1642618100000|2022-01-19 18:48:20|31368.8|31318.8|31368.3|31318.3|31369.7|31319.7|31368.3|31318.3|12
1642618110000|2022-01-19 18:48:30|31368.2|31318.2|31369.6|31319.6|31369.8|31319.7|31368.2|31317.3|17
1642618120000|2022-01-19 18:48:40|31369.8|31319.8|31367.8|31317|31370.5|31319.8|31367.3|31316.1|19
1642618130000|2022-01-19 18:48:50|31367.6|31316.2|31366.7|31316.7|31369.3|31318.4|31366.7|31316|20
1642618140000|2022-01-19 18:49:00|31368.2|31318.2|31365.6|31315.6|31368.7|31318.7|31364|31312.5|28
1642618150000|2022-01-19 18:49:10|31366.5|31314.1|31366.4|31316.4|31367|31316.4|31364.3|31312.8|16
1642618160000|2022-01-19 18:49:20|31365.5|31315.5|31364.2|31314.2|31365.7|31315.7|31364.2|31314.2|14
1642618170000|2022-01-19 18:49:30|31364|31314|31363|31313|31364.2|31314|31363|31311.7|16
1642618180000|2022-01-19 18:49:40|31368.6|31318.6|31364.9|31314.9|31368.8|31318.8|31364.3|31314.3|9
1642618190000|2022-01-19 18:49:50|31364.8|31314.8|31363.3|31311.9|31367|31317|31362.5|31311.9|11
1642618200000|2022-01-19 18:50:00|31363|31313.1|31365.2|31314.3|31366.6|31314.3|31363|31311.5|21
1642618210000|2022-01-19 18:50:10|31365.3|31314.9|31365.2|31315.2|31367|31317|31365.2|31313.9|22
1642618220000|2022-01-19 18:50:20|31364.8|31314.8|31366.5|31316.5|31367.6|31317.6|31364.7|31314.7|10
1642618230000|2022-01-19 18:50:30|31364.9|31314.9|31365.4|31315.4|31367.9|31317.9|31364.9|31311.9|9
1642618240000|2022-01-19 18:50:40|31365|31312.5|31366|31316|31367.4|31317.4|31363.8|31312.5|15
1642618250000|2022-01-19 18:50:50|31365.5|31315.5|31366.2|31316.2|31368.4|31318.4|31364.3|31314.3|19
1642618260000|2022-01-19 18:51:00|31364.7|31314.7|31364.2|31314.2|31366.8|31316.8|31364.1|31314.1|16
1642618270000|2022-01-19 18:51:10|31364.4|31314.4|31365.8|31315.8|31366.3|31316.3|31363.5|31313.5|14
1642618280000|2022-01-19 18:51:20|31365.5|31315.5|31365.6|31315.6|31366.7|31316.7|31362.1|31312.1|19
1642618290000|2022-01-19 18:51:30|31362.8|31312.8|31364.4|31314.4|31368.1|31318.1|31362.8|31312.8|15
1642618300000|2022-01-19 18:51:40|31364|31314|31364.1|31314.1|31364.8|31314.8|31362.4|31312.2|15
1642618310000|2022-01-19 18:51:50|31364.3|31313.2|31363.9|31313.9|31364.4|31314.4|31362.1|31312.1|19
1642618320000|2022-01-19 18:52:00|31363.8|31313.8|31363.8|31313.8|31366.2|31316.2|31363.8|31313.8|13
1642618330000|2022-01-19 18:52:10|31363.7|31313.7|31364.8|31314.8|31365.6|31315.6|31363.4|31313.4|10
1642618340000|2022-01-19 18:52:20|31365.5|31315.5|31367.5|31317.5|31367.6|31317.6|31364|31314|17
1642618350000|2022-01-19 18:52:30|31368.5|31318.5|31366.6|31316.6|31368.8|31318.8|31364.1|31314.1|23
1642618360000|2022-01-19 18:52:40|31365.8|31315.8|31366|31316|31366.5|31316.5|31364.2|31314.2|15
1642618370000|2022-01-19 18:52:50|31365.8|31315.7|31364.3|31314.3|31366.1|31316.1|31363.8|31313.8|16
1642618380000|2022-01-19 18:53:00|31366|31316|31367.8|31317.8|31368|31318|31366|31316|14
1642618390000|2022-01-19 18:53:10|31367.1|31317.1|31367.7|31317.7|31370.8|31320.8|31367.1|31317.1|18
1642618400000|2022-01-19 18:53:20|31367.1|31317.1|31369.2|31319.2|31370.4|31320.4|31367.1|31317.1|10
1642618410000|2022-01-19 18:53:30|31369.5|31319.5|31366.2|31316.2|31369.5|31319.5|31366|31316|14
1642618420000|2022-01-19 18:53:40|31366.5|31316.5|31364.4|31314.4|31367|31317|31364.4|31314.4|13
1642618430000|2022-01-19 18:53:50|31366|31316|31364.9|31314.9|31366.1|31316.1|31364.9|31314.9|10
1642618440000|2022-01-19 18:54:00|31364.7|31314.7|31367.5|31317.5|31367.5|31317.5|31364.6|31314.6|8
1642618450000|2022-01-19 18:54:10|31367.2|31317.2|31365.2|31315.2|31367.7|31317.7|31365.2|31315.2|6
1642618460000|2022-01-19 18:54:20|31365.3|31315.3|31367.4|31317.4|31367.4|31317.4|31365.3|31315.3|6
1642618470000|2022-01-19 18:54:30|31367.7|31317.7|31368.4|31318.4|31369.4|31319.4|31367.7|31317.7|10
1642618480000|2022-01-19 18:54:40|31368.1|31318.1|31368.1|31318.1|31369.4|31319.4|31366.9|31316.9|13
1642618490000|2022-01-19 18:54:50|31369.1|31319.1|31369.6|31319.6|31369.7|31319.7|31367.8|31317.8|16
1642618500000|2022-01-19 18:55:00|31371.1|31321.1|31369.6|31319.6|31371.3|31321.3|31368|31318|13
1642618510000|2022-01-19 18:55:10|31369|31319|31366.3|31316.3|31369.1|31319.1|31366.3|31316.3|16
1642618520000|2022-01-19 18:55:20|31365.9|31315.9|31367|31317|31367.5|31317.5|31365.5|31315.5|11
1642618530000|2022-01-19 18:55:30|31366.6|31316.6|31369.1|31313.8|31370.9|31320.2|31364.5|31313.7|19
1642618540000|2022-01-19 18:55:40|31367.9|31313.4|31365.6|31315.5|31367.9|31316.1|31364.8|31313.4|16
1642618550000|2022-01-19 18:55:50|31366.1|31316.1|31364.3|31314.3|31366.1|31316.1|31364.3|31314.3|10
1642618560000|2022-01-19 18:56:00|31365.7|31315.7|31367.8|31315.6|31369.6|31316.9|31365.3|31313|20
1642618570000|2022-01-19 18:56:10|31367.3|31315.5|31364.8|31314.8|31367.3|31316.7|31364.6|31314.6|12
1642618580000|2022-01-19 18:56:20|31364.5|31314.5|31366.5|31316.5|31366.5|31316.5|31364.5|31314.5|6
1642618590000|2022-01-19 18:56:30|31366.6|31316.6|31365.6|31315.6|31367.2|31317.2|31364.8|31314.4|15
1642618600000|2022-01-19 18:56:40|31365.7|31315.1|31366.8|31316.8|31366.9|31316.9|31365.6|31315.1|13
1642618610000|2022-01-19 18:56:50|31366.6|31316.6|31369.6|31319.6|31369.8|31319.8|31366.5|31316.5|16
1642618620000|2022-01-19 18:57:00|31369.2|31319.2|31366.5|31316.5|31369.8|31319.8|31366|31316|20
1642618630000|2022-01-19 18:57:10|31367.1|31317.1|31368.6|31318.6|31368.9|31318.9|31366|31316|9
1642618640000|2022-01-19 18:57:20|31367.8|31317.8|31368.3|31318.3|31368.4|31318.4|31367.1|31317.1|11
1642618650000|2022-01-19 18:57:30|31366.2|31316.2|31367.8|31317.8|31369.6|31319.6|31366.2|31316.2|12
1642618660000|2022-01-19 18:57:40|31368.8|31318.8|31368.7|31318.7|31370|31320|31368.2|31318.2|9
1642618670000|2022-01-19 18:57:50|31368.2|31318.2|31369.6|31319.6|31369.8|31319.8|31368.2|31318.2|13
1642618680000|2022-01-19 18:58:00|31369.9|31319.9|31370.7|31320.7|31370.7|31320.7|31368|31318|17
1642618690000|2022-01-19 18:58:10|31369.4|31319.4|31368.9|31318.9|31371.9|31321.9|31366|31316|14
1642618700000|2022-01-19 18:58:20|31370.7|31320.7|31371.7|31321.7|31374.3|31321.9|31368.1|31315.1|20
1642618710000|2022-01-19 18:58:30|31371.5|31321.5|31370.9|31320.9|31371.5|31321.5|31369.2|31318.9|22
1642618720000|2022-01-19 18:58:40|31370.6|31320.6|31369.6|31319.6|31371|31321|31369.1|31319.1|10
1642618730000|2022-01-19 18:58:50|31369.2|31319.2|31367.4|31317.4|31372.2|31319.3|31366.5|31311.1|20
1642618740000|2022-01-19 18:59:00|31366.8|31316.8|31367.7|31317.7|31369|31319|31366.8|31316.8|14
1642618750000|2022-01-19 18:59:10|31368|31318|31367.1|31317.1|31372.4|31319|31366.5|31300.4|16
1642618760000|2022-01-19 18:59:20|31367.7|31315.4|31368.4|31316.5|31373.7|31319.2|31366.2|31312.5|23
1642618770000|2022-01-19 18:59:30|31368.8|31317.1|31367.9|31317.9|31369.1|31319.1|31367.8|31315.9|18
1642618780000|2022-01-19 18:59:40|31367.8|31317.8|31366.8|31316.8|31367.8|31317.8|31366.3|31315.7|13
1642618790000|2022-01-19 18:59:50|31366.9|31316.9|31365.7|31314|31368.1|31318.1|31362.8|31309.6|19
1642618800000|2022-01-19 19:00:00|31365.5|31314.8|31364.3|31314.3|31366.3|31316.3|31364.2|31311.9|12
1642618810000|2022-01-19 19:00:10|31365|31315|31365.7|31315.7|31368.4|31315.7|31364.4|31310.9|19
1642618820000|2022-01-19 19:00:20|31365.8|31315.8|31366.1|31314.9|31367.7|31315.8|31364.8|31309.1|20
1642618830000|2022-01-19 19:00:30|31367.4|31316|31367|31317|31368.7|31318.7|31365.5|31314.6|19
1642618840000|2022-01-19 19:00:40|31366.3|31316.3|31362.1|31312.1|31367.8|31317.8|31356.6|31301.2|23
1642618850000|2022-01-19 19:00:50|31360.3|31310.3|31358.2|31308.2|31360.9|31310.9|31358.2|31308.2|15
1642618860000|2022-01-19 19:01:00|31358.5|31308.5|31358.4|31308.4|31360.1|31309.6|31356.9|31305.8|22
1642618870000|2022-01-19 19:01:10|31358.2|31308.2|31361.7|31311.7|31361.7|31311.7|31357.9|31307.2|11
1642618880000|2022-01-19 19:01:20|31361.4|31311.4|31361.8|31311.8|31363.7|31313.7|31361.2|31311.2|18
1642618890000|2022-01-19 19:01:30|31361.9|31311.9|31359.5|31309.5|31361.9|31311.9|31358.4|31308.4|16
1642618900000|2022-01-19 19:01:40|31360.1|31310.1|31361.2|31311.2|31362.4|31312.4|31359|31309|17
1642618910000|2022-01-19 19:01:50|31360.2|31310.2|31359.6|31309.6|31360.7|31310.7|31359.1|31308.5|13
1642618920000|2022-01-19 19:02:00|31359.7|31309.7|31363.4|31313.4|31364.2|31314.2|31359.3|31308.7|15
1642618930000|2022-01-19 19:02:10|31363|31313|31363.4|31313.4|31364.2|31314.2|31361.9|31311.9|14
1642618940000|2022-01-19 19:02:20|31364.2|31314.2|31362.4|31312.4|31364.2|31314.2|31362.4|31312.4|11
1642618950000|2022-01-19 19:02:30|31362.5|31312.5|31362.4|31312.4|31364.4|31314.4|31361.4|31311.3|21
1642618960000|2022-01-19 19:02:40|31364.6|31314.6|31365.7|31315.7|31365.7|31315.7|31360.9|31310.9|25
1642618970000|2022-01-19 19:02:50|31362.3|31312.3|31362.2|31312.2|31365.8|31315.8|31361.2|31308.7|20
1642618980000|2022-01-19 19:03:00|31362.6|31312.6|31365.8|31315.8|31367.5|31317.5|31362.6|31312.6|19
1642618990000|2022-01-19 19:03:10|31366.7|31316.7|31365.6|31315.6|31367.1|31317.1|31362.3|31312.3|24
1642619000000|2022-01-19 19:03:20|31364|31314|31366.4|31316.4|31367.2|31317.2|31364|31314|19
1642619010000|2022-01-19 19:03:30|31366.5|31316.5|31364.8|31314.8|31366.7|31316.7|31361.5|31306|18
1642619020000|2022-01-19 19:03:40|31366.2|31316.2|31366.4|31316.4|31368.1|31318.1|31365.1|31315.1|23
1642619030000|2022-01-19 19:03:50|31367|31317|31367.3|31317.3|31367.3|31317.3|31365.6|31315.6|15
1642619040000|2022-01-19 19:04:00|31367.9|31317.9|31363.5|31313.5|31367.9|31317.9|31361.6|31311.6|18
1642619050000|2022-01-19 19:04:10|31363.2|31313.2|31364|31314|31366.3|31316.3|31361.3|31310.7|25
1642619060000|2022-01-19 19:04:20|31364.3|31314.3|31361.1|31311.1|31367.4|31317.4|31360.3|31309.8|18
1642619070000|2022-01-19 19:04:30|31365.7|31315.7|31364|31314|31365.7|31315.7|31362.8|31312.8|15
1642619080000|2022-01-19 19:04:40|31363.7|31313.7|31365.2|31315.2|31365.9|31315.9|31363.7|31313.7|16
1642619090000|2022-01-19 19:04:50|31364.6|31314.6|31362.9|31312.9|31368|31318|31362.5|31312.5|18
1642619100000|2022-01-19 19:05:00|31363.2|31313.2|31361.3|31311.3|31363.7|31313.7|31360.3|31310.3|16
1642619110000|2022-01-19 19:05:10|31361|31311|31363.1|31313.1|31363.3|31313.3|31361|31311|9
1642619120000|2022-01-19 19:05:20|31362.6|31312.6|31362.5|31312.5|31367.1|31317.1|31360.7|31310.7|21
1642619130000|2022-01-19 19:05:30|31363.2|31313.2|31367.4|31317.4|31370.4|31320.4|31362.5|31311|28
1642619140000|2022-01-19 19:05:40|31368.1|31318.1|31369.2|31319.2|31376.4|31319.2|31364.7|31302|24
1642619150000|2022-01-19 19:05:50|31369.5|31319.5|31367.6|31317.6|31370|31320|31367.5|31317.5|17
1642619160000|2022-01-19 19:06:00|31367.5|31317.5|31369.9|31319.9|31372.4|31321.3|31367.3|31317.3|19
1642619170000|2022-01-19 19:06:10|31370.6|31320.6|31367.9|31317.9|31370.6|31320.6|31367.9|31317.9|16
1642619180000|2022-01-19 19:06:20|31368.7|31318.7|31366.4|31316.4|31368.7|31318.7|31365.8|31315.8|16
1642619190000|2022-01-19 19:06:30|31366.7|31316.7|31366.7|31316.7|31368.7|31318.7|31364.9|31314.9|20
1642619200000|2022-01-19 19:06:40|31366|31316|31373.1|31316|31378.2|31316.7|31365.6|31308|17
1642619210000|2022-01-19 19:06:50|31372.7|31315.7|31365.6|31315.6|31373.3|31317.6|31365.6|31315.1|17
1642619220000|2022-01-19 19:07:00|31366.9|31314.7|31364.9|31314.9|31366.9|31315.6|31364.3|31314.2|19
1642619230000|2022-01-19 19:07:10|31365.2|31315.2|31363.8|31313.8|31366.9|31316.9|31363.8|31313.8|13
1642619240000|2022-01-19 19:07:20|31364.3|31314.3|31365.4|31315.4|31367.7|31317.7|31364.3|31314.3|16
1642619250000|2022-01-19 19:07:30|31365.7|31315.7|31366.2|31316.2|31368.7|31318.7|31364.4|31314.4|14
1642619260000|2022-01-19 19:07:40|31365.7|31313.7|31373.3|31323.3|31373.3|31323.3|31364.1|31313.7|24
1642619270000|2022-01-19 19:07:50|31372.9|31322.9|31371.2|31321.2|31372.9|31322.9|31368|31318|28
1642619280000|2022-01-19 19:08:00|31371.4|31321.4|31373.9|31323.9|31377.1|31327.1|31371.3|31321.3|35
1642619290000|2022-01-19 19:08:10|31374.5|31324.5|31373|31323|31376.3|31326.3|31371.7|31321.7|21
1642619300000|2022-01-19 19:08:20|31372.8|31322.8|31377|31327|31377.5|31327.5|31372.8|31322.8|19
1642619310000|2022-01-19 19:08:30|31376.9|31326.9|31375.8|31325.8|31377.2|31327.2|31375.5|31325.5|13
1642619320000|2022-01-19 19:08:40|31376.1|31326.1|31375.8|31325.8|31376.5|31326.5|31373.8|31323.8|17
1642619330000|2022-01-19 19:08:50|31374.9|31324.9|31375.9|31325.9|31376.2|31326.2|31374.9|31324.9|16
1642619340000|2022-01-19 19:09:00|31375.7|31325.7|31374.9|31324.9|31376.2|31326.2|31373.7|31323.7|13
1642619350000|2022-01-19 19:09:10|31374.6|31324.6|31375.2|31325.2|31375.8|31325.8|31374.5|31324.5|16
1642619360000|2022-01-19 19:09:20|31375.9|31325.9|31375.5|31325.5|31375.9|31325.9|31374.5|31324.5|12
1642619370000|2022-01-19 19:09:30|31374.9|31324.9|31374.8|31324.8|31375.3|31325.3|31373.6|31323.6|13
1642619380000|2022-01-19 19:09:40|31373.2|31323.2|31373.8|31323.8|31376|31326|31372.2|31322.2|14
1642619390000|2022-01-19 19:09:50|31361.4|31341.4|31376.3|31326.3|31376.9|31341.4|31360.2|31324.6|9
1642619400000|2022-01-19 19:10:00|31376.5|31326.5|31375.9|31325.9|31376.5|31326.5|31373|31323|17
1642619410000|2022-01-19 19:10:10|31376|31326|31375.6|31325.6|31376.4|31326.4|31375.2|31325.2|16
1642619420000|2022-01-19 19:10:20|31375.4|31325.4|31375.6|31325.6|31375.7|31325.7|31374.3|31324.3|17
1642619430000|2022-01-19 19:10:30|31375.3|31325.3|31360.6|31340.6|31375.3|31341.7|31360.4|31323.3|20
1642619440000|2022-01-19 19:10:40|31360.1|31340.1|31376|31326|31376.5|31341.1|31360.1|31321.9|23
1642619450000|2022-01-19 19:10:50|31375.7|31325.7|31373.9|31323.9|31375.7|31325.7|31371.9|31321.9|20
1642619460000|2022-01-19 19:11:00|31375.9|31325.9|31375.2|31325.2|31375.9|31325.9|31374.2|31324.2|10
1642619470000|2022-01-19 19:11:10|31374.4|31324.4|31374.9|31324.9|31374.9|31324.9|31373.9|31323.9|13
1642619480000|2022-01-19 19:11:20|31374.5|31324.5|31373.2|31323.2|31375|31325|31373.1|31323.1|17
1642619490000|2022-01-19 19:11:30|31374.7|31324.7|31373.8|31323.8|31375.8|31340.9|31359.9|31319|22
1642619500000|2022-01-19 19:11:40|31374.2|31324.2|31373|31323|31375.3|31325.3|31372.4|31322.4|19
1642619510000|2022-01-19 19:11:50|31373.1|31323.1|31374.4|31324.4|31374.4|31324.4|31373.1|31323.1|12
1642619520000|2022-01-19 19:12:00|31374|31324|31374.7|31324.7|31375.7|31325.7|31374|31324|13
1642619530000|2022-01-19 19:12:10|31374.5|31324.5|31361.9|31341.9|31376.4|31342.5|31361.4|31324.5|16
1642619540000|2022-01-19 19:12:20|31361.5|31341.5|31375.5|31325.5|31375.5|31341.8|31361.3|31324.2|14
1642619550000|2022-01-19 19:12:30|31370|31320|31372.9|31322.9|31375.9|31325.9|31370|31320|15
1642619560000|2022-01-19 19:12:40|31375.5|31325.5|31375.7|31325.7|31375.7|31325.7|31373.9|31323.9|19
1642619570000|2022-01-19 19:12:50|31375.5|31325.5|31361.5|31341.5|31375.5|31341.5|31360.5|31324.6|12
1642619580000|2022-01-19 19:13:00|31361.3|31341.3|31374.2|31324.2|31374.9|31341.3|31361.2|31324.2|14
1642619590000|2022-01-19 19:13:10|31374.3|31324.3|31374.3|31324.3|31375.4|31325.4|31373.8|31323.8|15
1642619600000|2022-01-19 19:13:20|31374.8|31324.8|31359.4|31339.4|31375.9|31342.1|31359.4|31324.3|10
1642619610000|2022-01-19 19:13:30|31378|31328|31373.9|31323.9|31378|31341.8|31360|31323.9|13
1642619620000|2022-01-19 19:13:40|31375.4|31325.4|31375.6|31325.6|31375.9|31325.9|31375|31325|11
1642619630000|2022-01-19 19:13:50|31375.7|31325.7|31375.3|31325.3|31375.8|31325.8|31374.6|31324.6|6
1642619640000|2022-01-19 19:14:00|31376.9|31326.9|31375.6|31325.6|31380.4|31330.4|31375.6|31325.6|14
1642619650000|2022-01-19 19:14:10|31375.7|31325.7|31376.1|31326.1|31378.7|31328.7|31374.5|31324.5|23
1642619660000|2022-01-19 19:14:20|31378.7|31328.7|31377.5|31327.5|31378.7|31328.7|31377.3|31327.3|14
1642619670000|2022-01-19 19:14:30|31377.2|31327.2|31379.2|31329.2|31379.5|31329.5|31376.7|31326.7|10
1642619680000|2022-01-19 19:14:40|31378.4|31328.4|31379.1|31329.1|31379.1|31329.1|31377.7|31327.7|16
1642619690000|2022-01-19 19:14:50|31378.3|31328.3|31377|31327|31378.4|31328.4|31377|31327|10
1642619700000|2022-01-19 19:15:00|31377.6|31327.6|31376.2|31326.2|31379.5|31339.1|31358.2|31323.5|18
1642619710000|2022-01-19 19:15:10|31376.3|31326.3|31376|31326|31376.6|31338.1|31357.8|31322.7|21
1642619720000|2022-01-19 19:15:20|31375.3|31325.3|31358.7|31338.7|31375.6|31338.8|31358.5|31323.9|9
1642619730000|2022-01-19 19:15:30|31358.8|31338.8|31376.1|31326.1|31379|31340.3|31357.9|31326.1|16
1642619740000|2022-01-19 19:15:40|31376.3|31326.3|31375.2|31325.2|31376.3|31326.3|31375|31325|6
1642619750000|2022-01-19 19:15:50|31375.3|31325.3|31373.9|31323.9|31375.7|31325.7|31373.9|31323.9|7
1642619760000|2022-01-19 19:16:00|31374.1|31324.1|31377.5|31327.5|31378.4|31342.8|31360.2|31323.8|13
1642619770000|2022-01-19 19:16:10|31377.4|31327.4|31360.2|31340.2|31377.4|31341.9|31360.2|31326.7|16
1642619780000|2022-01-19 19:16:20|31360.3|31340.3|31360.4|31340.4|31360.6|31340.6|31360.3|31340.3|8
1642619790000|2022-01-19 19:16:30|31360.6|31340.6|31376.2|31326.2|31378.1|31340.6|31360.6|31325.7|26
1642619800000|2022-01-19 19:16:40|31376.5|31326.5|31377.2|31327.2|31378.7|31328.7|31375.3|31325.3|17
1642619810000|2022-01-19 19:16:50|31377.5|31327.5|31377.1|31327.1|31378.2|31328.2|31376.4|31326.4|12
1642619820000|2022-01-19 19:17:00|31377.3|31327.3|31360.4|31340.4|31378|31341.1|31360.4|31326.3|15
1642619830000|2022-01-19 19:17:10|31360.3|31340.3|31377.8|31327.8|31382.2|31343|31360|31327.5|21
1642619840000|2022-01-19 19:17:20|31377.9|31327.9|31378|31328|31381.9|31331.9|31377.5|31327.5|24
1642619850000|2022-01-19 19:17:30|31377.8|31327.8|31377.5|31327.5|31378.1|31328.1|31377.4|31327.4|7
1642619860000|2022-01-19 19:17:40|31377.8|31327.8|31375.7|31325.7|31377.8|31327.8|31375.6|31325.6|9
1642619870000|2022-01-19 19:17:50|31360.5|31340.5|31378.7|31328.7|31379.2|31342.3|31360|31327.1|20
1642619880000|2022-01-19 19:18:00|31378.3|31328.3|31379|31329|31381.5|31342.7|31362.7|31328.1|19
1642619890000|2022-01-19 19:18:10|31363.9|31343.9|31364.5|31344.5|31365.4|31345.4|31363.7|31343.7|16
1642619900000|2022-01-19 19:18:20|31364.8|31344.8|31365.3|31345.3|31366|31346|31364|31344|14
1642619910000|2022-01-19 19:18:30|31365.5|31345.5|31364.3|31344.3|31383.4|31346.3|31364.3|31332.4|15
1642619920000|2022-01-19 19:18:40|31382|31332|31378.5|31328.5|31382|31332|31378.4|31328.4|11
1642619930000|2022-01-19 19:18:50|31378.6|31328.6|31380.1|31330.1|31381.7|31331.7|31378.6|31328.6|9
1642619940000|2022-01-19 19:19:00|31379.9|31329.9|31379.9|31329.9|31380.1|31330.1|31379.3|31329.3|8
1642619950000|2022-01-19 19:19:10|31364.5|31344.5|31377.2|31327.2|31379.8|31345|31364.3|31326.9|10
1642619960000|2022-01-19 19:19:20|31377.3|31327.3|31363|31343|31377.3|31343.5|31363|31326.5|9
1642619970000|2022-01-19 19:19:30|31363.5|31343.5|31363|31343|31364.1|31344.1|31363|31343|10
1642619980000|2022-01-19 19:19:40|31363.3|31343.3|31363.3|31343.3|31364|31344|31363.1|31343.1|5
1642619990000|2022-01-19 19:19:50|31363.8|31343.8|31377.3|31327.3|31377.3|31344.3|31363.8|31327.3|7
1642620000000|2022-01-19 19:20:00|31377.1|31327.1|31358.4|31338.4|31377.6|31343.1|31356.9|31323|23
1642620010000|2022-01-19 19:20:10|31358.6|31338.6|31358.8|31338.8|31375.3|31339.1|31358.6|31324.1|19
1642620020000|2022-01-19 19:20:20|31359|31339|31374.2|31324.2|31374.2|31339.3|31358.8|31323.9|10
1642620030000|2022-01-19 19:20:30|31373.9|31323.9|31372.9|31322.9|31374.2|31324.2|31372.9|31322.9|11
1642620040000|2022-01-19 19:20:40|31372.6|31322.6|31372|31322|31372.8|31337.4|31356.8|31321.8|14
1642620050000|2022-01-19 19:20:50|31372.1|31322.1|31373.2|31323.2|31373.2|31323.2|31371.1|31321.1|12
1642620060000|2022-01-19 19:21:00|31373.1|31323.1|31371.8|31321.8|31374.2|31338|31357.1|31321.1|22
1642620070000|2022-01-19 19:21:10|31371.4|31321.4|31371.4|31321.4|31374|31324|31370.9|31320.9|15
1642620080000|2022-01-19 19:21:20|31371.5|31321.5|31357.1|31337.1|31371.6|31337.5|31356.9|31321.5|9
1642620090000|2022-01-19 19:21:30|31357.3|31337.3|31356.9|31336.9|31357.4|31337.4|31356.9|31336.9|7
1642620100000|2022-01-19 19:21:40|31356.7|31336.7|31371.8|31321.8|31371.9|31336.7|31356.7|31321.4|8
1642620110000|2022-01-19 19:21:50|31371.6|31321.6|31370.9|31320.9|31371.7|31337.4|31357|31319.5|18
1642620120000|2022-01-19 19:22:00|31371|31321|31371.3|31321.3|31371.9|31321.9|31370.5|31320.5|11
1642620130000|2022-01-19 19:22:10|31370.9|31320.9|31368.7|31318.7|31370.9|31320.9|31368.4|31318.4|22
1642620140000|2022-01-19 19:22:20|31368.4|31318.4|31352.5|31332.5|31368.7|31333.4|31352.5|31318.3|13
1642620150000|2022-01-19 19:22:30|31352.9|31332.9|31369.4|31319.4|31370.3|31332.9|31352.6|31319.3|10
1642620160000|2022-01-19 19:22:40|31369.3|31319.3|31368.4|31318.4|31369.4|31319.4|31367.9|31317.9|11
1642620170000|2022-01-19 19:22:50|31368.2|31318.2|31368.3|31318.3|31368.6|31318.6|31368.2|31318.2|11
1642620180000|2022-01-19 19:23:00|31368.2|31318.2|31355.4|31335.4|31368.8|31335.4|31353.5|31318.2|8
1642620190000|2022-01-19 19:23:10|31372.4|31322.4|31369.7|31319.7|31372.4|31322.4|31369.6|31319.6|12
1642620200000|2022-01-19 19:23:20|31369.9|31319.9|31369.8|31319.8|31369.9|31319.9|31369.4|31319.4|7
1642620210000|2022-01-19 19:23:30|31369.7|31319.7|31371.9|31321.9|31372.7|31322.7|31369.6|31319.6|14
1642620220000|2022-01-19 19:23:40|31372|31322|31374|31324|31374.4|31324.4|31371|31321|11
1642620230000|2022-01-19 19:23:50|31374.3|31324.3|31374.4|31324.4|31374.4|31324.4|31373.7|31323.7|15
1642620240000|2022-01-19 19:24:00|31374.3|31324.3|31358.2|31338.2|31374.3|31341.6|31358.2|31324.3|13
1642620250000|2022-01-19 19:24:10|31358.6|31338.6|31374.8|31324.8|31374.8|31341.5|31358|31324.3|14
1642620260000|2022-01-19 19:24:20|31375|31325|31372.3|31322.3|31375.5|31325.5|31371.5|31321.5|20
1642620270000|2022-01-19 19:24:30|31372.6|31322.6|31372.1|31322.1|31372.7|31322.7|31371.7|31321.7|12
1642620280000|2022-01-19 19:24:40|31371.9|31321.9|31372.5|31322.5|31373.1|31323.1|31371.5|31321.5|21
1642620290000|2022-01-19 19:24:50|31372.6|31322.6|31372.1|31322.1|31372.7|31322.7|31372|31322|11
1642620300000|2022-01-19 19:25:00|31372.2|31322.2|31371|31321|31372.5|31322.5|31371|31321|13
1642620310000|2022-01-19 19:25:10|31370.8|31320.8|31358|31338|31373.1|31338.2|31356.9|31320.8|12
1642620320000|2022-01-19 19:25:20|31359.2|31339.2|31373.2|31323.2|31374|31339.2|31359.2|31323|15
1642620330000|2022-01-19 19:25:30|31373.1|31323.1|31358.8|31338.8|31373.5|31338.8|31358.5|31323.1|14
1642620340000|2022-01-19 19:25:40|31360.7|31340.7|31374.6|31324.6|31374.7|31341.4|31360.7|31322|15
1642620350000|2022-01-19 19:25:50|31374.4|31324.4|31375|31325|31376.6|31340.3|31360.2|31324.4|19
1642620360000|2022-01-19 19:26:00|31375.2|31325.2|31374.6|31324.6|31375.2|31325.2|31374.5|31324.5|6
1642620370000|2022-01-19 19:26:10|31374.8|31324.8|31374|31324|31374.8|31324.8|31373|31323|11
1642620380000|2022-01-19 19:26:20|31373|31323|31358|31338|31373.4|31338.1|31357.9|31323|10
1642620390000|2022-01-19 19:26:30|31358.2|31338.2|31374.6|31324.6|31375.1|31338.3|31357.9|31324.6|9
1642620400000|2022-01-19 19:26:40|31374.4|31324.4|31376.3|31326.3|31377|31327|31374|31324|11
1642620410000|2022-01-19 19:26:50|31376.4|31326.4|31374.8|31324.8|31376.4|31326.4|31374.7|31324.7|6
1642620420000|2022-01-19 19:27:00|31375.1|31325.1|31358.3|31338.3|31375.6|31339.7|31358.3|31323.6|9
1642620430000|2022-01-19 19:27:10|31358.4|31338.4|31354.9|31334.9|31376.9|31338.4|31354.7|31321.7|19
1642620440000|2022-01-19 19:27:20|31355.1|31335.1|31370.6|31320.6|31371.9|31335.1|31354.5|31320.6|11
1642620450000|2022-01-19 19:27:30|31370.3|31320.3|31370.1|31320.1|31370.7|31320.7|31370.1|31320.1|9
1642620460000|2022-01-19 19:27:40|31370.4|31320.4|31368.2|31318.2|31370.4|31334.1|31353.7|31316.5|19
1642620470000|2022-01-19 19:27:50|31368.4|31318.4|31353.3|31333.3|31368.4|31333.4|31353.1|31317.2|13
1642620480000|2022-01-19 19:28:00|31353.5|31333.5|31353|31333|31353.7|31333.7|31352|31332|12
1642620490000|2022-01-19 19:28:10|31353.2|31333.2|31367.5|31317.5|31367.7|31333.2|31353.1|31316.6|13
1642620500000|2022-01-19 19:28:20|31366.4|31316.4|31366.8|31316.8|31367.4|31317.4|31366.1|31316.1|14
1642620510000|2022-01-19 19:28:30|31366|31316|31350.1|31330.1|31366|31330.5|31350|31315.7|8
1642620520000|2022-01-19 19:28:40|31350.2|31330.2|31363.8|31313.8|31364.3|31330.2|31347.4|31313.2|19
1642620530000|2022-01-19 19:28:50|31363.9|31313.9|31347.5|31327.5|31363.9|31327.5|31347.5|31312.2|12
1642620540000|2022-01-19 19:29:00|31347.4|31327.4|31348.6|31328.6|31364.9|31328.9|31347.4|31313.3|17
1642620550000|2022-01-19 19:29:10|31348.7|31328.7|31347.3|31327.3|31364.3|31328.9|31347.2|31312.7|19
1642620560000|2022-01-19 19:29:20|31347|31327|31346.9|31326.9|31362.7|31328.5|31346.9|31312.2|14
1642620570000|2022-01-19 19:29:30|31346.8|31326.8|31361.8|31311.8|31361.8|31327.2|31346.8|31311.8|13
1642620580000|2022-01-19 19:29:40|31361.7|31311.7|31361.8|31311.8|31363.5|31313.5|31361.7|31311.7|16
1642620590000|2022-01-19 19:29:50|31362.1|31312.1|31363.4|31313.4|31363.5|31313.5|31361.5|31311.5|13
1642620600000|2022-01-19 19:30:00|31365.7|31315.7|31349.6|31329.6|31365.7|31330.7|31348.1|31313.1|24
1642620610000|2022-01-19 19:30:10|31349.5|31329.5|31364.5|31314.5|31365.4|31329.5|31348.1|31312.6|20
1642620620000|2022-01-19 19:30:20|31364.3|31314.3|31348.6|31328.6|31365.3|31329.1|31348.6|31313.6|12
1642620630000|2022-01-19 19:30:30|31348.7|31328.7|31351.7|31331.7|31368.4|31331.7|31348.6|31315.6|20
1642620640000|2022-01-19 19:30:40|31367.2|31317.2|31368.7|31318.7|31369.3|31332.3|31351.7|31316.7|22
1642620650000|2022-01-19 19:30:50|31368.3|31318.3|31368.2|31318.2|31368.9|31333.4|31351.3|31315.8|20
1642620660000|2022-01-19 19:31:00|31368.1|31318.1|31351.6|31331.6|31368.1|31331.7|31351.6|31317|18
1642620670000|2022-01-19 19:31:10|31351.8|31331.8|31367.2|31317.2|31370.1|31332.6|31351.2|31315.3|27
1642620680000|2022-01-19 19:31:20|31366.9|31316.9|31352.5|31332.5|31368.5|31332.5|31352.2|31316.6|21
1642620690000|2022-01-19 19:31:30|31352.2|31332.2|31353.3|31333.3|31353.6|31333.6|31352.2|31332.2|14
1642620700000|2022-01-19 19:31:40|31353.4|31333.4|31352.8|31332.8|31367.9|31333.4|31352.8|31317.3|14
1642620710000|2022-01-19 19:31:50|31352.9|31332.9|31366.8|31316.8|31370.8|31333.8|31352.9|31316.8|27
1642620720000|2022-01-19 19:32:00|31369.1|31319.1|31367|31317|31369.2|31319.2|31367|31317|20
1642620730000|2022-01-19 19:32:10|31367.2|31317.2|31368.4|31318.4|31369.3|31319.3|31367.1|31317.1|13
1642620740000|2022-01-19 19:32:20|31367.9|31317.9|31367.8|31317.8|31368.2|31318.2|31367.6|31317.6|16
1642620750000|2022-01-19 19:32:30|31368.2|31318.2|31369.6|31319.6|31370|31320|31368.2|31318.2|17
1642620760000|2022-01-19 19:32:40|31369.4|31319.4|31368.3|31318.3|31370.3|31320.3|31368.3|31318.3|12
1642620770000|2022-01-19 19:32:50|31368.2|31318.2|31369.9|31319.9|31372.5|31322.5|31367.9|31317.9|22
1642620780000|2022-01-19 19:33:00|31357.3|31337.3|31371|31321|31372.2|31337.4|31356.8|31321|12
1642620790000|2022-01-19 19:33:10|31372.4|31322.4|31371.9|31321.9|31372.5|31322.5|31371.4|31321.4|10
1642620800000|2022-01-19 19:33:20|31371.8|31321.8|31371|31321|31371.8|31337.1|31355.5|31320.3|18
1642620810000|2022-01-19 19:33:30|31371.1|31321.1|31370.3|31320.3|31371.3|31321.3|31369.5|31319.5|20
1642620820000|2022-01-19 19:33:40|31370.4|31320.4|31354.9|31334.9|31370.8|31335.2|31353.9|31320.4|18
1642620830000|2022-01-19 19:33:50|31355|31335|31354|31334|31356.6|31336.6|31354|31334|11
1642620840000|2022-01-19 19:34:00|31354.6|31334.6|31368.4|31318.4|31369.2|31334.6|31354|31318.4|18
1642620850000|2022-01-19 19:34:10|31354.5|31334.5|31370.2|31320.2|31371|31335.8|31353.9|31317.3|27
1642620860000|2022-01-19 19:34:20|31370.4|31320.4|31354|31334|31370.8|31334.2|31354|31319.3|13
1642620870000|2022-01-19 19:34:30|31353.8|31333.8|31370.3|31320.3|31370.7|31335.9|31353.7|31320.3|12
1642620880000|2022-01-19 19:34:40|31370.7|31320.7|31370.5|31320.5|31371|31321|31368.4|31318.4|19
1642620890000|2022-01-19 19:34:50|31370.6|31320.6|31354|31334|31370.9|31334.3|31353.7|31319|16
1642620900000|2022-01-19 19:35:00|31353.8|31333.8|31366.7|31316.7|31370.1|31333.8|31351.8|31316.4|21
1642620910000|2022-01-19 19:35:10|31366.5|31316.5|31366.8|31316.8|31369.2|31319.2|31366.5|31316.5|20
1642620920000|2022-01-19 19:35:20|31366.7|31316.7|31368.4|31318.4|31369.1|31319.1|31366.3|31316.3|18
1642620930000|2022-01-19 19:35:30|31368.6|31318.6|31352.9|31332.9|31370.9|31332.9|31352.9|31318.3|10
1642620940000|2022-01-19 19:35:40|31353.1|31333.1|31365.6|31315.6|31368|31333.1|31352.6|31315|17
1642620950000|2022-01-19 19:35:50|31365.5|31315.5|31364.8|31314.8|31366.5|31331.5|31350.5|31314|26
1642620960000|2022-01-19 19:36:00|31365.1|31315.1|31362.9|31312.9|31365.9|31315.9|31362.9|31312.9|22
1642620970000|2022-01-19 19:36:10|31363.5|31313.5|31346.3|31326.3|31363.5|31327.7|31346.3|31311.9|20
1642620980000|2022-01-19 19:36:20|31346.5|31326.5|31359.5|31309.5|31361.2|31326.5|31346|31309.1|21
1642620990000|2022-01-19 19:36:30|31343.8|31323.8|31362.1|31312.1|31363.1|31324.8|31343.8|31311.1|30
1642621000000|2022-01-19 19:36:40|31361.5|31311.5|31363.2|31313.2|31364.3|31314.3|31361.5|31311.5|18
1642621010000|2022-01-19 19:36:50|31363.3|31313.3|31363.3|31313.3|31363.7|31313.7|31362.8|31312.8|13
1642621020000|2022-01-19 19:37:00|31348.1|31328.1|31365.9|31315.9|31365.9|31329.6|31348.1|31315.9|17
1642621030000|2022-01-19 19:37:10|31365.6|31315.6|31363.6|31313.6|31365.6|31315.6|31363.6|31313.6|14
1642621040000|2022-01-19 19:37:20|31363.8|31313.8|31363.7|31313.7|31363.9|31313.9|31363.6|31313.6|12
1642621050000|2022-01-19 19:37:30|31363.9|31313.9|31362.9|31312.9|31364.1|31314.1|31362.6|31312.6|10
1642621060000|2022-01-19 19:37:40|31362.6|31312.6|31366.5|31316.5|31367.5|31329.7|31347.4|31311.5|22
1642621070000|2022-01-19 19:37:50|31366.1|31316.1|31367.3|31317.3|31372.4|31322.4|31366.1|31316.1|21
1642621080000|2022-01-19 19:38:00|31366.1|31316.1|31367.1|31317.1|31368.2|31318.2|31366.1|31316.1|16
1642621090000|2022-01-19 19:38:10|31367.2|31317.2|31366.6|31316.6|31367.5|31317.5|31366.6|31316.6|11
1642621100000|2022-01-19 19:38:20|31366.7|31316.7|31370.2|31320.2|31370.4|31320.4|31366.7|31316.7|15
1642621110000|2022-01-19 19:38:30|31370.1|31320.1|31370.8|31320.8|31370.9|31320.9|31369.1|31319.1|15
1642621120000|2022-01-19 19:38:40|31370.6|31320.6|31353.5|31333.5|31370.6|31333.8|31353.4|31319.7|14
1642621130000|2022-01-19 19:38:50|31353.2|31333.2|31353.1|31333.1|31354|31334|31353|31333|16
1642621140000|2022-01-19 19:39:00|31353|31333|31369|31319|31370|31333.1|31352.5|31317.7|7
1642621150000|2022-01-19 19:39:10|31369.5|31319.5|31369|31319|31372.6|31335|31351.2|31316|18
1642621160000|2022-01-19 19:39:20|31368.9|31318.9|31367.3|31317.3|31369.5|31319.5|31367|31317|24
1642621170000|2022-01-19 19:39:30|31351.3|31331.3|31366.3|31316.3|31366.5|31331.6|31351.3|31316.3|10
1642621180000|2022-01-19 19:39:40|31366.8|31316.8|31367.9|31317.9|31368.5|31333.2|31351.5|31316.7|10
1642621190000|2022-01-19 19:39:50|31367.5|31317.5|31367|31317|31367.5|31317.5|31367|31317|9
1642621200000|2022-01-19 19:40:00|31366.7|31316.7|31366.2|31316.2|31368.6|31318.6|31366.2|31316.2|23
1642621210000|2022-01-19 19:40:10|31366.1|31316.1|31347.7|31327.7|31366.2|31329.2|31347.2|31314|21
1642621220000|2022-01-19 19:40:20|31349|31329|31347.7|31327.7|31349|31329|31347.2|31327.2|14
1642621230000|2022-01-19 19:40:30|31347.8|31327.8|31364.2|31314.2|31364.2|31328|31347.1|31314.2|11
1642621240000|2022-01-19 19:40:40|31363.8|31313.8|31363|31313|31364.1|31314.1|31363|31313|8
1642621250000|2022-01-19 19:40:50|31348.3|31328.3|31347.9|31327.9|31348.3|31328.3|31347.8|31327.8|6
1642621260000|2022-01-19 19:41:00|31346.9|31326.9|31363|31313|31363|31327.5|31346.5|31313|8
1642621270000|2022-01-19 19:41:10|31362.8|31312.8|31346.5|31326.5|31362.8|31326.9|31346.4|31312.2|14
1642621280000|2022-01-19 19:41:20|31346.6|31326.6|31346.6|31326.6|31346.7|31326.7|31346.2|31326.2|12
1642621290000|2022-01-19 19:41:30|31346.5|31326.5|31346.2|31326.2|31361.1|31326.8|31346|31311.1|14
1642621300000|2022-01-19 19:41:40|31346|31326|31346.2|31326.2|31362.8|31326.8|31345.9|31311.2|17
1642621310000|2022-01-19 19:41:50|31346.7|31326.7|31346.4|31326.4|31346.7|31326.7|31345.8|31325.8|11
1642621320000|2022-01-19 19:42:00|31346.2|31326.2|31343.4|31323.4|31361.2|31326.8|31342.5|31308.4|20
1642621330000|2022-01-19 19:42:10|31343.1|31323.1|31360.2|31310.2|31360.8|31323.1|31341.6|31308.1|25
1642621340000|2022-01-19 19:42:20|31360.3|31310.3|31359.6|31309.6|31360.3|31310.3|31359.2|31309.2|14
1642621350000|2022-01-19 19:42:30|31359.7|31309.7|31357.8|31307.8|31360.7|31310.7|31357.8|31307.8|11
1642621360000|2022-01-19 19:42:40|31344.1|31324.1|31343.5|31323.5|31359.6|31324.1|31343.4|31308.3|18
1642621370000|2022-01-19 19:42:50|31344.1|31324.1|31358.1|31308.1|31362.9|31324.1|31343.6|31308|16
1642621380000|2022-01-19 19:43:00|31358.3|31308.3|31359.2|31309.2|31359.8|31309.8|31357.9|31307.9|20
1642621390000|2022-01-19 19:43:10|31359.8|31309.8|31359|31309|31360.9|31310.9|31359|31309|12
1642621400000|2022-01-19 19:43:20|31359.1|31309.1|31355.3|31305.3|31359.9|31309.9|31355.3|31305.3|13
1642621410000|2022-01-19 19:43:30|31355.9|31305.9|31354.3|31304.3|31355.9|31305.9|31353.9|31303.9|6
1642621420000|2022-01-19 19:43:40|31354.4|31304.4|31356.9|31306.9|31360.7|31322.3|31340.7|31304.4|20
1642621430000|2022-01-19 19:43:50|31341.9|31321.9|31358|31308|31358|31322.3|31341.4|31306.3|26
1642621440000|2022-01-19 19:44:00|31358.1|31308.1|31356.5|31306.5|31358.2|31308.2|31356.5|31306.5|21
1642621450000|2022-01-19 19:44:10|31356.8|31306.8|31356.1|31306.1|31357.5|31307.5|31356.1|31306.1|11
1642621460000|2022-01-19 19:44:20|31356.5|31306.5|31354.8|31304.8|31356.8|31306.8|31354.2|31304.2|10
1642621470000|2022-01-19 19:44:30|31355.7|31305.7|31355.6|31305.6|31356.4|31306.4|31354.6|31304.6|11
1642621480000|2022-01-19 19:44:40|31355.5|31305.5|31356.5|31306.5|31356.5|31306.5|31354.6|31304.6|13
1642621490000|2022-01-19 19:44:50|31355.6|31305.6|31356.4|31306.4|31357.6|31307.6|31352.9|31302.9|18
1642621500000|2022-01-19 19:45:00|31357.6|31307.6|31357.8|31307.8|31358.9|31308.9|31357|31307|16
1642621510000|2022-01-19 19:45:10|31357.6|31307.6|31357.5|31307.5|31357.9|31307.9|31356.9|31306.9|9
1642621520000|2022-01-19 19:45:20|31358|31308|31359.4|31309.4|31359.6|31309.6|31357.3|31307.3|10
1642621530000|2022-01-19 19:45:30|31359.5|31309.5|31358.1|31308.1|31359.7|31309.7|31357.4|31307.4|10
1642621540000|2022-01-19 19:45:40|31358.4|31308.4|31359.2|31309.2|31359.6|31309.6|31357.8|31307.8|8
1642621550000|2022-01-19 19:45:50|31359.3|31309.3|31359.5|31309.5|31360.2|31310.2|31359.2|31309.2|15
1642621560000|2022-01-19 19:46:00|31359.8|31309.8|31358.1|31308.1|31359.8|31309.8|31356.9|31306.9|8
1642621570000|2022-01-19 19:46:10|31357.3|31307.3|31359.3|31309.3|31360.1|31310.1|31357.2|31307.2|13
1642621580000|2022-01-19 19:46:20|31358.5|31308.5|31359.1|31309.1|31359.3|31309.3|31358|31308|10
1642621590000|2022-01-19 19:46:30|31359.4|31309.4|31360|31310|31360.5|31310.5|31359.4|31309.4|12
1642621600000|2022-01-19 19:46:40|31360.1|31310.1|31360.4|31310.4|31360.9|31310.9|31359.2|31309.2|14
1642621610000|2022-01-19 19:46:50|31360.3|31310.3|31347.1|31327.1|31361.1|31327.1|31347|31309.6|15
1642621620000|2022-01-19 19:47:00|31346.9|31326.9|31346.2|31326.2|31360.3|31327.2|31345.6|31308.6|21
1642621630000|2022-01-19 19:47:10|31346.7|31326.7|31361.5|31311.5|31361.5|31326.7|31346|31310.2|21
1642621640000|2022-01-19 19:47:20|31361.6|31311.6|31364.5|31314.5|31364.6|31314.6|31361.6|31311.6|14
1642621650000|2022-01-19 19:47:30|31364.3|31314.3|31364.4|31314.4|31364.5|31314.5|31363.6|31313.6|17
1642621660000|2022-01-19 19:47:40|31363.6|31313.6|31360.4|31310.4|31363.7|31325.6|31345.6|31309.1|21
1642621670000|2022-01-19 19:47:50|31359.7|31309.7|31363.3|31313.3|31363.4|31327.1|31346.6|31309.1|25
1642621680000|2022-01-19 19:48:00|31363.8|31313.8|31365.5|31315.5|31365.8|31315.8|31363.5|31313.5|15
1642621690000|2022-01-19 19:48:10|31365.4|31315.4|31365|31315|31365.4|31315.4|31364.5|31314.5|14
1642621700000|2022-01-19 19:48:20|31364.9|31314.9|31363.8|31313.8|31364.9|31314.9|31363.7|31313.7|8
1642621710000|2022-01-19 19:48:30|31364.3|31314.3|31364.4|31314.4|31367.2|31317.2|31362.8|31312.8|24
1642621720000|2022-01-19 19:48:40|31364.1|31314.1|31364.9|31314.9|31366.7|31316.7|31363.8|31313.8|13
1642621730000|2022-01-19 19:48:50|31364.7|31314.7|31365.4|31315.4|31365.4|31315.4|31364.2|31314.2|12
1642621740000|2022-01-19 19:49:00|31365.1|31315.1|31365.6|31315.6|31366.2|31316.2|31364.6|31314.6|17
1642621750000|2022-01-19 19:49:10|31365.5|31315.5|31363.1|31313.1|31365.9|31315.9|31362.8|31312.8|14
1642621760000|2022-01-19 19:49:20|31363.2|31313.2|31361.3|31311.3|31363.8|31326.6|31346.6|31310.7|15
1642621770000|2022-01-19 19:49:30|31359.8|31309.8|31362.5|31312.5|31362.5|31312.5|31359.4|31309.4|13
1642621780000|2022-01-19 19:49:40|31362.4|31312.4|31361.2|31311.2|31362.4|31312.4|31361.1|31311.1|6
1642621790000|2022-01-19 19:49:50|31361.3|31311.3|31361.6|31311.6|31365.7|31315.7|31361.3|31311.3|9
1642621800000|2022-01-19 19:50:00|31366.7|31315.5|31363|31313|31366.7|31316.1|31363|31313|13
1642621810000|2022-01-19 19:50:10|31363.8|31313.8|31365.4|31315.4|31365.6|31315.6|31362.3|31312.3|24
1642621820000|2022-01-19 19:50:20|31365.1|31315.1|31363.9|31313.9|31365.2|31315.2|31363.2|31313.2|13
1642621830000|2022-01-19 19:50:30|31363.6|31313.6|31363.3|31313.3|31364.7|31314.7|31363.3|31313.3|17
1642621840000|2022-01-19 19:50:40|31363.9|31313.9|31366.7|31316.7|31366.7|31316.7|31361.7|31311.7|16
1642621850000|2022-01-19 19:50:50|31365.4|31315.4|31362.9|31312.9|31365.4|31315.4|31361.8|31311.8|13
1642621860000|2022-01-19 19:51:00|31362.4|31312.4|31365.1|31315.1|31366|31316|31362.4|31312.4|11
1642621870000|2022-01-19 19:51:10|31364.7|31314.7|31367.6|31317.6|31367.8|31317.8|31364.7|31314.7|17
1642621880000|2022-01-19 19:51:20|31367.2|31317.2|31366|31316|31367.6|31317.6|31366|31316|21
1642621890000|2022-01-19 19:51:30|31366.1|31316.1|31366.9|31316.9|31367.8|31317.8|31366|31316|17
1642621900000|2022-01-19 19:51:40|31367.1|31317.1|31363.8|31313.8|31367.8|31317.8|31363.7|31313.7|16
1642621910000|2022-01-19 19:51:50|31364|31314|31364.7|31314.7|31365.5|31315.5|31363.9|31313.9|12
1642621920000|2022-01-19 19:52:00|31365.3|31315.3|31349.7|31329.7|31365.6|31331.3|31348.4|31311.8|17
1642621930000|2022-01-19 19:52:10|31363.6|31313.6|31364.5|31314.5|31364.5|31314.5|31363.1|31313.1|18
1642621940000|2022-01-19 19:52:20|31364.3|31314.3|31364.9|31314.9|31364.9|31314.9|31363.8|31313.8|15
1642621950000|2022-01-19 19:52:30|31365.1|31315.1|31365.8|31315.8|31366.8|31316.8|31364|31314|17
1642621960000|2022-01-19 19:52:40|31365.9|31315.9|31366.3|31316.3|31366.3|31316.3|31365.1|31315.1|18
1642621970000|2022-01-19 19:52:50|31365.4|31315.4|31364.8|31314.8|31365.4|31315.4|31364.3|31314.3|17
1642621980000|2022-01-19 19:53:00|31364.7|31314.7|31365.8|31315.8|31365.8|31315.8|31364|31314|16
1642621990000|2022-01-19 19:53:10|31366.1|31316.1|31363.9|31313.9|31366.7|31316.7|31363.9|31313.9|11
1642622000000|2022-01-19 19:53:20|31364.4|31314.4|31365.1|31315.1|31365.3|31315.3|31363.5|31313.5|11
1642622010000|2022-01-19 19:53:30|31365.5|31315.5|31365.5|31315.5|31365.7|31315.7|31365|31315|11
1642622020000|2022-01-19 19:53:40|31363.9|31313.9|31350.2|31330.2|31365.6|31330.8|31349.6|31313.9|21
1642622030000|2022-01-19 19:53:50|31350|31330|31366.6|31316.6|31367.2|31330.7|31349.6|31316.6|12
1642622040000|2022-01-19 19:54:00|31366.8|31316.8|31366.1|31316.1|31367.1|31317.1|31365.4|31315.4|21
1642622050000|2022-01-19 19:54:10|31365.6|31315.6|31365.4|31315.4|31365.8|31315.8|31365.1|31315.1|15
1642622060000|2022-01-19 19:54:20|31365.2|31315.2|31365.1|31315.1|31365.5|31315.5|31364.6|31314.6|11
1642622070000|2022-01-19 19:54:30|31365|31315|31364.3|31314.3|31365.3|31315.3|31363.8|31313.8|13
1642622080000|2022-01-19 19:54:40|31364|31314|31365|31315|31366.7|31331.5|31350.2|31313.8|16
1642622090000|2022-01-19 19:54:50|31365.2|31315.2|31364.9|31314.9|31365.3|31315.3|31364.2|31314.2|18
1642622100000|2022-01-19 19:55:00|31364.6|31314.6|31364.2|31314.2|31366.4|31316.4|31363.4|31313.4|24
1642622110000|2022-01-19 19:55:10|31364.3|31314.3|31364.2|31314.2|31364.6|31314.6|31363.5|31313.5|21
1642622120000|2022-01-19 19:55:20|31363.9|31313.9|31362.6|31312.6|31364.4|31314.4|31362.6|31312.6|16
1642622130000|2022-01-19 19:55:30|31362.5|31312.5|31349.5|31329.5|31364|31329.5|31349.3|31312.5|17
1642622140000|2022-01-19 19:55:40|31363.3|31313.3|31362.3|31312.3|31364.2|31328.9|31346.9|31310.7|22
1642622150000|2022-01-19 19:55:50|31362.2|31312.2|31363.1|31313.1|31363.1|31313.1|31361.7|31311.7|20
1642622160000|2022-01-19 19:56:00|31362.9|31312.9|31362.4|31312.4|31362.9|31312.9|31361.8|31311.8|15
1642622170000|2022-01-19 19:56:10|31362.1|31312.1|31360.6|31310.6|31363.5|31313.5|31360.6|31310.6|29
1642622180000|2022-01-19 19:56:20|31361.4|31311.4|31360.8|31310.8|31361.4|31311.4|31360.5|31310.5|20
1642622190000|2022-01-19 19:56:30|31361.2|31311.2|31361.2|31311.2|31361.5|31311.5|31360.3|31310.3|14
1642622200000|2022-01-19 19:56:40|31362|31312|31361.9|31311.9|31362|31312|31360.5|31310.5|21
1642622210000|2022-01-19 19:56:50|31361.7|31311.7|31362.3|31312.3|31362.3|31312.3|31359|31309|17
1642622220000|2022-01-19 19:57:00|31362.4|31312.4|31364.2|31314.2|31365|31315|31362.4|31312.4|18
1642622230000|2022-01-19 19:57:10|31364.3|31314.3|31363.4|31313.4|31364.4|31314.4|31362.8|31312.8|17
1642622240000|2022-01-19 19:57:20|31363.6|31313.6|31363.4|31313.4|31364.4|31314.4|31362.6|31312.6|18
1642622250000|2022-01-19 19:57:30|31363.8|31313.8|31362.7|31312.7|31363.8|31329.2|31348.1|31311.7|15
1642622260000|2022-01-19 19:57:40|31362.8|31312.8|31362.4|31312.4|31362.8|31312.8|31361.7|31311.7|17
1642622270000|2022-01-19 19:57:50|31361.5|31311.5|31361.5|31311.5|31362.1|31312.1|31360.8|31310.8|16
1642622280000|2022-01-19 19:58:00|31361.9|31311.9|31362.7|31312.7|31362.7|31312.7|31361|31311|20
1642622290000|2022-01-19 19:58:10|31360.3|31310.3|31358.5|31308.5|31361.4|31327|31342.2|31304.4|19
1642622300000|2022-01-19 19:58:20|31357.5|31307.5|31342.4|31322.4|31358.4|31322.5|31342.2|31307.4|19
1642622310000|2022-01-19 19:58:30|31342.8|31322.8|31357.1|31307.1|31357.2|31322.8|31341.8|31306.3|12
1642622320000|2022-01-19 19:58:40|31357|31307|31339.4|31319.4|31357|31319.4|31338.2|31302.9|19
1642622330000|2022-01-19 19:58:50|31339.5|31319.5|31338.3|31318.3|31339.5|31319.5|31338.2|31318.2|16
1642622340000|2022-01-19 19:59:00|31338.2|31318.2|31338.6|31318.6|31339.4|31319.4|31338.2|31318.2|12
1642622350000|2022-01-19 19:59:10|31338.3|31318.3|31354.8|31304.8|31356.5|31321|31337.9|31303.2|26
1642622360000|2022-01-19 19:59:20|31355.2|31305.2|31355.2|31305.2|31356.6|31306.6|31354.7|31304.7|17
1642622370000|2022-01-19 19:59:30|31355.3|31305.3|31355.5|31305.5|31355.6|31305.6|31354.5|31304.5|19
1642622380000|2022-01-19 19:59:40|31356.2|31306.2|31354.6|31304.6|31356.3|31306.3|31354.4|31304.4|20
1642622390000|2022-01-19 19:59:50|31354.5|31304.5|31354.3|31304.3|31355.3|31305.3|31351.7|31301.7|29
1642622400000|2022-01-19 20:00:00|31354.7|31304.7|31353.5|31303.5|31354.7|31304.7|31352.4|31302.4|24
1642622410000|2022-01-19 20:00:10|31353.4|31303.4|31351.9|31301.9|31353.7|31303.7|31351.9|31301.9|23
1642622420000|2022-01-19 20:00:20|31351.8|31301.8|31354.2|31304.2|31355.6|31305.6|31351.8|31301.8|18
1642622430000|2022-01-19 20:00:30|31354.4|31304.4|31353.6|31303.6|31354.8|31304.8|31353.6|31303.6|13
1642622440000|2022-01-19 20:00:40|31353.5|31303.5|31353.2|31303.2|31354.2|31304.2|31352.8|31302.8|19
1642622450000|2022-01-19 20:00:50|31353.3|31303.3|31353.3|31303.3|31354.3|31304.3|31352.4|31302.4|20
1642622460000|2022-01-19 20:01:00|31353.6|31303.6|31354.3|31304.3|31355|31305|31352.9|31302.9|22
1642622470000|2022-01-19 20:01:10|31354.1|31304.1|31355.7|31305.7|31356.5|31306.5|31354|31304|22
1642622480000|2022-01-19 20:01:20|31355.6|31305.6|31355.2|31305.2|31356.2|31306.2|31354.9|31304.9|19
1642622490000|2022-01-19 20:01:30|31355.1|31305.1|31353.6|31303.6|31355.1|31305.1|31353.2|31303.2|18
1642622500000|2022-01-19 20:01:40|31353.5|31303.5|31353.2|31303.2|31354|31304|31352.9|31302.9|24
1642622510000|2022-01-19 20:01:50|31353.1|31303.1|31353.8|31303.8|31354.4|31318.1|31338.1|31302|20
1642622520000|2022-01-19 20:02:00|31352.7|31302.7|31353|31303|31353.3|31303.3|31351.6|31301.6|24
1642622530000|2022-01-19 20:02:10|31353.9|31303.9|31354.4|31304.4|31355.5|31305.5|31353.7|31303.7|25
1642622540000|2022-01-19 20:02:20|31354.5|31304.5|31353.4|31303.4|31354.8|31304.8|31353.4|31303.4|13
1642622550000|2022-01-19 20:02:30|31357.4|31307.4|31352.5|31302.5|31357.4|31307.4|31351.3|31301.3|24
1642622560000|2022-01-19 20:02:40|31352.6|31302.6|31364.3|31314.3|31366.3|31316.3|31351.8|31301.8|33
1642622570000|2022-01-19 20:02:50|31365.5|31315.5|31365.2|31315.2|31367.1|31317.1|31361.5|31311.5|32
1642622580000|2022-01-19 20:03:00|31365.7|31315.7|31363.9|31313.9|31367.6|31317.6|31363.3|31313.3|32
1642622590000|2022-01-19 20:03:10|31364.1|31314.1|31363.5|31313.5|31365.7|31315.7|31361.8|31311.8|33
1642622600000|2022-01-19 20:03:20|31363.4|31313.4|31363.2|31313.2|31370|31330.5|31350.5|31311.3|31
1642622610000|2022-01-19 20:03:30|31366.2|31316.2|31365.9|31315.9|31372.7|31320.2|31362.2|31312.2|33
1642622620000|2022-01-19 20:03:40|31366.4|31316.4|31368.5|31318.5|31371.4|31321.4|31366.3|31316.3|28
1642622630000|2022-01-19 20:03:50|31368.3|31318.3|31367.7|31317.7|31368.5|31318.5|31367.5|31317.5|16
1642622640000|2022-01-19 20:04:00|31367.4|31317.4|31366.1|31316.1|31367.4|31317.4|31366|31316|21
1642622650000|2022-01-19 20:04:10|31366.2|31316.2|31365.6|31315.6|31366.5|31316.5|31365.5|31315.5|15
1642622660000|2022-01-19 20:04:20|31366.6|31316.6|31365.5|31315.5|31366.6|31316.6|31365.1|31315.1|18
1642622670000|2022-01-19 20:04:30|31365|31315|31364.5|31314.5|31367|31317|31364.5|31314.5|19
1642622680000|2022-01-19 20:04:40|31364.4|31314.4|31366.1|31316.1|31366.9|31316.9|31364.4|31314.4|22
1642622690000|2022-01-19 20:04:50|31366|31316|31369.5|31319.5|31369.5|31319.5|31365.7|31315.7|20
1642622700000|2022-01-19 20:05:00|31368.6|31318.6|31367.5|31317.5|31370.6|31320.6|31367.5|31317.5|25
1642622710000|2022-01-19 20:05:10|31367.2|31317.2|31366.8|31316.8|31367.6|31317.6|31365.5|31315.5|16
1642622720000|2022-01-19 20:05:20|31366.6|31316.6|31368.4|31318.4|31368.4|31318.4|31363|31313|7
1642622730000|2022-01-19 20:05:30|31368.3|31318.3|31365.6|31315.6|31368.3|31318.3|31365.5|31315.5|7
1642622740000|2022-01-19 20:05:40|31365.4|31315.4|31368.7|31318.7|31368.7|31318.7|31363|31313|9
1642622750000|2022-01-19 20:05:50|31366.5|31316.5|31366.3|31316.3|31366.9|31316.9|31362.3|31309.8|11
1642622760000|2022-01-19 20:06:00|31366|31316|31365.7|31315.7|31366.6|31316.6|31364.5|31314.5|18
1642622770000|2022-01-19 20:06:10|31367.1|31317.1|31364.3|31314.3|31367.2|31317.2|31364.3|31314.3|14
1642622780000|2022-01-19 20:06:20|31361.8|31311.8|31363.6|31313.6|31365.1|31315.1|31361.8|31311.8|10
1642622790000|2022-01-19 20:06:30|31363.9|31313.9|31363.4|31313.4|31363.9|31313.9|31362.3|31312.3|11
1642622800000|2022-01-19 20:06:40|31365.6|31315.6|31360.5|31309.9|31365.6|31315.6|31360.5|31309.9|8
1642622810000|2022-01-19 20:06:50|31361.2|31310.1|31362.1|31312.1|31362.1|31312.1|31360.7|31310.1|9
1642622820000|2022-01-19 20:07:00|31362.5|31312.5|31363.1|31313.1|31363.7|31313.7|31361.9|31311.9|12
1642622830000|2022-01-19 20:07:10|31363.5|31313.5|31362.5|31312.5|31363.5|31313.5|31360.5|31310.5|14
1642622840000|2022-01-19 20:07:20|31362.2|31312.2|31364.6|31314.6|31364.9|31314.9|31361.9|31311.9|9
1642622850000|2022-01-19 20:07:30|31364.3|31314.3|31363.5|31313.5|31365.6|31315.6|31361.6|31311.6|20
1642622860000|2022-01-19 20:07:40|31364.4|31313.2|31363.8|31313.8|31366.7|31316.7|31362.4|31312.4|24
1642622870000|2022-01-19 20:07:50|31365.6|31315.6|31365.1|31315.1|31368.1|31318.1|31361.4|31311.4|27
1642622880000|2022-01-19 20:08:00|31363.2|31313.2|31362|31312|31364.1|31314.1|31361.5|31311.5|22
1642622890000|2022-01-19 20:08:10|31362.2|31312.2|31361.2|31311.2|31362.3|31312.3|31361.2|31311.2|12
1642622900000|2022-01-19 20:08:20|31361.6|31311.6|31360.6|31310.6|31361.6|31311.6|31360|31310|11
1642622910000|2022-01-19 20:08:30|31360.8|31310.8|31362.8|31312.8|31362.8|31312.8|31360.4|31310.4|12
1642622920000|2022-01-19 20:08:40|31361.2|31311.2|31361.9|31311.9|31362|31312|31360.9|31310.9|13
1642622930000|2022-01-19 20:08:50|31362.4|31312.4|31361.7|31311.7|31364.8|31314.8|31360.5|31310.5|26
1642622940000|2022-01-19 20:09:00|31366.1|31312.8|31363.1|31313.1|31366.1|31314.5|31362.8|31312.2|15
1642622950000|2022-01-19 20:09:10|31363.7|31313.7|31363.1|31313.1|31365.6|31314|31362.7|31312.7|16
1642622960000|2022-01-19 20:09:20|31363|31313|31362.8|31312.8|31363.3|31313.3|31362.7|31312.7|14
1642622970000|2022-01-19 20:09:30|31363.1|31313.1|31361.4|31311.4|31363.7|31313.7|31360.6|31310.6|11
1642622980000|2022-01-19 20:09:40|31361.2|31311.2|31360.1|31310.1|31361.4|31311.4|31360.1|31310.1|13
1642622990000|2022-01-19 20:09:50|31360.7|31310.7|31363|31313|31364|31314|31360.7|31310.7|4
1642623000000|2022-01-19 20:10:00|31361.6|31311.6|31362.3|31312.3|31363.3|31313.3|31361.3|31311.3|15
1642623010000|2022-01-19 20:10:10|31362.2|31312.2|31360.9|31310.9|31362.3|31312.3|31360.7|31310.7|17
1642623020000|2022-01-19 20:10:20|31361|31311|31358.7|31308.7|31363.2|31313.2|31358.5|31308.5|11
1642623030000|2022-01-19 20:10:30|31358.9|31308.9|31358.2|31308.2|31362.1|31312.1|31358.2|31308.2|16
1642623040000|2022-01-19 20:10:40|31359.2|31309.2|31359.6|31309.6|31365.4|31315.4|31359|31309|17
1642623050000|2022-01-19 20:10:50|31360.2|31310.2|31360.8|31310.8|31361.7|31311.7|31359.9|31309.9|11
1642623060000|2022-01-19 20:11:00|31360.5|31310.5|31361.2|31311.2|31364.1|31314.1|31359.5|31309.5|15
1642623070000|2022-01-19 20:11:10|31361.6|31311.6|31362.6|31312.6|31363.6|31313.6|31359.7|31309.7|13
1642623080000|2022-01-19 20:11:20|31362.5|31312.5|31362.5|31312.5|31363.4|31313.4|31361.7|31311.7|11
1642623090000|2022-01-19 20:11:30|31363.1|31313.1|31361.3|31311.3|31363.1|31313.1|31361.3|31311.3|16
1642623100000|2022-01-19 20:11:40|31361.9|31311.9|31362|31312|31364.8|31314.8|31360.7|31310.7|13
1642623110000|2022-01-19 20:11:50|31362.6|31312.6|31362.6|31312.6|31363.7|31313.7|31361|31311|21
1642623120000|2022-01-19 20:12:00|31362.5|31312.5|31362.2|31312.2|31363.5|31313.5|31362.1|31312.1|14
1642623130000|2022-01-19 20:12:10|31362|31312|31360.5|31310.5|31362.4|31312.4|31359.6|31309.6|15
1642623140000|2022-01-19 20:12:20|31360.3|31310.3|31359.3|31309.3|31360.3|31310.3|31359.1|31309.1|14
1642623150000|2022-01-19 20:12:30|31359.6|31309.6|31359.6|31309.6|31360.9|31310.9|31359.4|31309.4|14
1642623160000|2022-01-19 20:12:40|31359.4|31309.4|31361.4|31311.4|31363|31313|31359.3|31309.3|14
1642623170000|2022-01-19 20:12:50|31361.2|31311.2|31360.8|31310.8|31361.2|31311.2|31359.1|31309.1|12
1642623180000|2022-01-19 20:13:00|31360.5|31310.5|31361.1|31311.1|31361.7|31311.7|31359.4|31309.4|21
1642623190000|2022-01-19 20:13:10|31361.2|31311.2|31363.1|31313.1|31363.3|31313.3|31358.8|31308.8|27
1642623200000|2022-01-19 20:13:20|31363.3|31313.3|31364.2|31314.2|31364.4|31314.4|31361.3|31311.3|19
1642623210000|2022-01-19 20:13:30|31363.7|31313.7|31364|31314|31365.6|31315.6|31362|31312|22
1642623220000|2022-01-19 20:13:40|31364.6|31314.6|31362.5|31312.5|31364.6|31314.6|31362.4|31312.4|19
1642623230000|2022-01-19 20:13:50|31362.6|31312.6|31360|31310|31366.3|31315.4|31360|31310|22
1642623240000|2022-01-19 20:14:00|31359.9|31309.9|31360.4|31310.4|31361.8|31311.8|31359.6|31309.6|25
1642623250000|2022-01-19 20:14:10|31361.1|31311.1|31361.1|31311.1|31361.3|31311.3|31359.2|31309.2|18
1642623260000|2022-01-19 20:14:20|31361|31311|31363.7|31313.7|31363.7|31313.7|31360.5|31310.5|15
1642623270000|2022-01-19 20:14:30|31363.4|31313.4|31358.9|31308.9|31363.4|31313.4|31358.9|31308.9|23
1642623280000|2022-01-19 20:14:40|31359.1|31309.1|31359.8|31309.8|31359.8|31309.8|31357.6|31307.6|15
1642623290000|2022-01-19 20:14:50|31359.9|31309.9|31361.1|31311.1|31361.1|31311.1|31359.9|31309.9|13
1642623300000|2022-01-19 20:15:00|31360.4|31310.4|31358.6|31308.6|31362.6|31312.6|31358.3|31308.3|20
1642623310000|2022-01-19 20:15:10|31358.7|31308.7|31360.3|31310.3|31360.4|31310.4|31358.7|31308.7|9
1642623320000|2022-01-19 20:15:20|31358.7|31308.7|31358.6|31308.6|31358.7|31308.7|31358.6|31308.6|2
1642623330000|2022-01-19 20:15:30|31358.4|31308.4|31357.3|31307.3|31360.5|31310.5|31357.3|31307.3|20
1642623340000|2022-01-19 20:15:40|31357.6|31307.6|31358.9|31308.9|31360.8|31310.8|31356.6|31306.6|18
1642623350000|2022-01-19 20:15:50|31358.5|31308.5|31362.3|31312.3|31362.3|31312.3|31358|31308|20
1642623360000|2022-01-19 20:16:00|31360.8|31310.8|31359.2|31309.2|31364.8|31314.8|31359.2|31309.2|26
1642623370000|2022-01-19 20:16:10|31359.9|31309.9|31358.3|31308.3|31363|31313|31356.5|31306.5|27
1642623380000|2022-01-19 20:16:20|31358.6|31308.6|31357.9|31307.9|31358.9|31308.9|31357.9|31307.9|11
1642623390000|2022-01-19 20:16:30|31358.6|31308.6|31357.9|31307.9|31358.6|31308.6|31357.1|31307.1|18
1642623400000|2022-01-19 20:16:40|31357.7|31307.7|31355.9|31305.9|31358|31308|31355.8|31305.8|13
1642623410000|2022-01-19 20:16:50|31356.5|31306.5|31355.7|31305.7|31357.2|31307.2|31355.3|31305.3|18
1642623420000|2022-01-19 20:17:00|31357.7|31307.7|31357.5|31307.5|31358.1|31308.1|31355.4|31305.4|17
1642623430000|2022-01-19 20:17:10|31356.4|31306.4|31356.1|31306.1|31357.1|31307.1|31356|31306|18
1642623440000|2022-01-19 20:17:20|31356.4|31306.4|31345.6|31325.6|31361.6|31325.6|31345|31306.4|25
1642623450000|2022-01-19 20:17:30|31344.7|31324.7|31356.7|31306.7|31357.4|31324.7|31341.7|31306.5|22
1642623460000|2022-01-19 20:17:40|31356.8|31306.8|31359.6|31309.6|31359.6|31309.6|31355.9|31305.9|14
1642623470000|2022-01-19 20:17:50|31359.2|31309.2|31356.4|31306.4|31359.3|31309.3|31356.1|31306.1|11
1642623480000|2022-01-19 20:18:00|31356.3|31306.3|31357.1|31307.1|31358.2|31308.2|31356.1|31306.1|12
1642623490000|2022-01-19 20:18:10|31357|31307|31357.3|31307.3|31357.9|31307.9|31357|31307|17
1642623500000|2022-01-19 20:18:20|31357.2|31307.2|31357.5|31307.5|31357.7|31307.7|31356.4|31306.4|10
1642623510000|2022-01-19 20:18:30|31356.6|31306.6|31358.2|31308.2|31359.2|31309.2|31356.6|31306.6|14
1642623520000|2022-01-19 20:18:40|31356.2|31306.2|31357.8|31307.8|31358.9|31308.9|31355.6|31305.6|15
1642623530000|2022-01-19 20:18:50|31358|31308|31359.7|31309.7|31361.4|31311.4|31357.8|31307.8|16
1642623540000|2022-01-19 20:19:00|31359.6|31309.6|31358.8|31308.8|31359.6|31309.6|31358.5|31308.5|11
1642623550000|2022-01-19 20:19:10|31360.3|31310.3|31360.1|31310.1|31360.7|31310.7|31359.7|31309.7|14
1642623560000|2022-01-19 20:19:20|31359.7|31309.7|31361|31311|31362.9|31312.9|31359.7|31309.7|11
1642623570000|2022-01-19 20:19:30|31361.5|31311.5|31360.8|31310.8|31362.5|31312.5|31360.1|31310.1|21
1642623580000|2022-01-19 20:19:40|31360.7|31310.7|31361.6|31311.6|31362.2|31312.2|31360.7|31310.7|19
1642623590000|2022-01-19 20:19:50|31361.3|31311.3|31362|31312|31362|31312|31360.6|31310.6|15
1642623600000|2022-01-19 20:20:00|31361.4|31311.4|31361.9|31311.9|31362.5|31312.5|31361.4|31311.4|10
1642623610000|2022-01-19 20:20:10|31361.6|31311.6|31360.2|31310.2|31362.8|31312.8|31360|31310|14
1642623620000|2022-01-19 20:20:20|31359.9|31309.9|31362.1|31312.1|31362.4|31328.3|31346.2|31309.7|16
1642623630000|2022-01-19 20:20:30|31361.8|31311.8|31361.8|31311.8|31362.2|31328|31348|31309.3|20
1642623640000|2022-01-19 20:20:40|31363.3|31312.9|31360.9|31310.9|31363.5|31313.5|31360.9|31310.9|14
1642623650000|2022-01-19 20:20:50|31361.2|31311.2|31360.5|31310.5|31361.4|31311.4|31359.3|31309.3|21
1642623660000|2022-01-19 20:21:00|31360.1|31310.1|31359.8|31309.8|31360.1|31310.1|31359.2|31309.2|11
1642623670000|2022-01-19 20:21:10|31359.9|31309.9|31359.4|31309.4|31359.9|31309.9|31358.1|31308.1|14
1642623680000|2022-01-19 20:21:20|31359.7|31309.7|31358.4|31308.4|31360|31310|31358.2|31308.2|18
1642623690000|2022-01-19 20:21:30|31359.5|31309.5|31357.5|31307.5|31360.1|31310.1|31357.5|31307.5|19
1642623700000|2022-01-19 20:21:40|31357.2|31307.2|31357.8|31307.8|31360|31310|31357.2|31307.2|15
1642623710000|2022-01-19 20:21:50|31357.5|31307.5|31362.6|31312.6|31362.6|31312.6|31357.5|31307.5|16
1642623720000|2022-01-19 20:22:00|31363.1|31313.1|31363.9|31313.9|31364.7|31314.7|31361.7|31311.7|20
1642623730000|2022-01-19 20:22:10|31361.1|31311.1|31363|31313|31363.8|31313.8|31361.1|31311.1|11
1642623740000|2022-01-19 20:22:20|31362.6|31312.6|31362.5|31312.5|31363.1|31313.1|31361.8|31311.8|16
1642623750000|2022-01-19 20:22:30|31362.1|31312.1|31362.6|31312.6|31363.6|31313.6|31362.1|31312.1|12
1642623760000|2022-01-19 20:22:40|31361.9|31311.9|31362.1|31312.1|31362.1|31312.1|31361.5|31311.5|7
1642623770000|2022-01-19 20:22:50|31361.9|31311.9|31361.2|31311.2|31362.4|31312.4|31360.8|31310.8|15
1642623780000|2022-01-19 20:23:00|31361.5|31311.5|31361.5|31311.5|31363.1|31328.3|31348.3|31310.5|31
1642623790000|2022-01-19 20:23:10|31362.2|31312.2|31363.1|31313.1|31363.3|31313.3|31359.9|31309.9|16
1642623800000|2022-01-19 20:23:20|31363.8|31313.8|31362.5|31312.5|31364.6|31313.8|31361.6|31311.6|18
1642623810000|2022-01-19 20:23:30|31362.6|31312.6|31362.9|31312.9|31362.9|31312.9|31361.9|31311.9|10
1642623820000|2022-01-19 20:23:40|31362.8|31312.8|31362.6|31312.6|31363.2|31313.2|31362.3|31312.3|17
1642623830000|2022-01-19 20:23:50|31363.1|31313.1|31359.9|31309.9|31363.1|31313.1|31359.9|31309.9|7
1642623840000|2022-01-19 20:24:00|31362.6|31312.6|31360.2|31310.2|31362.6|31312.6|31359.9|31309.9|17
1642623850000|2022-01-19 20:24:10|31360.1|31310.1|31362.2|31312.2|31362.6|31312.6|31360|31310|11
1642623860000|2022-01-19 20:24:20|31362.1|31312.1|31362.3|31312.3|31363.8|31313.8|31362.1|31312.1|12
1642623870000|2022-01-19 20:24:30|31362.5|31312.5|31362|31312|31362.8|31312.8|31361.7|31311.7|12
1642623880000|2022-01-19 20:24:40|31361.8|31311.8|31362.7|31312.7|31362.8|31312.8|31361.8|31311.8|12
1642623890000|2022-01-19 20:24:50|31362.6|31312.6|31362.1|31312.1|31362.8|31312.8|31362|31312|14
1642623900000|2022-01-19 20:25:00|31362.6|31312.6|31362.1|31312.1|31362.6|31312.6|31360.2|31310.2|23
1642623910000|2022-01-19 20:25:10|31362|31312|31361.1|31311.1|31364.3|31314.3|31361.1|31311.1|19
1642623920000|2022-01-19 20:25:20|31361.6|31311.6|31362.8|31312.8|31362.8|31312.8|31361.3|31311.3|13
1642623930000|2022-01-19 20:25:30|31362.1|31312.1|31359.8|31309.8|31362.7|31312.7|31359.1|31309.1|15
1642623940000|2022-01-19 20:25:40|31359.7|31309.7|31357.9|31307.9|31359.7|31309.7|31357.2|31307.2|21
1642623950000|2022-01-19 20:25:50|31357.5|31307.5|31356.3|31306.3|31357.9|31307.9|31356.2|31306.2|9
1642623960000|2022-01-19 20:26:00|31356.2|31306.2|31357.1|31307.1|31357.7|31307.7|31355.4|31305.4|19
1642623970000|2022-01-19 20:26:10|31357.3|31307.3|31355.7|31305.7|31357.7|31307.7|31355.2|31305.2|18
1642623980000|2022-01-19 20:26:20|31355.5|31305.5|31341.6|31321.6|31358.4|31323.5|31341.1|31304.8|15
1642623990000|2022-01-19 20:26:30|31359.1|31309.1|31357.8|31307.8|31359.4|31309.4|31357.5|31307.5|12
1642624000000|2022-01-19 20:26:40|31358|31308|31357.9|31307.9|31358.3|31308.3|31357.3|31307.3|13
1642624010000|2022-01-19 20:26:50|31358.3|31308.3|31356.9|31306.9|31358.3|31308.3|31356.9|31306.9|6
1642624020000|2022-01-19 20:27:00|31357.4|31307.4|31356.8|31306.8|31357.9|31322.3|31342.3|31305|19
1642624030000|2022-01-19 20:27:10|31356.1|31306.1|31357.7|31307.7|31358.9|31308.9|31355.8|31305.8|11
1642624040000|2022-01-19 20:27:20|31356.7|31306.7|31358.1|31308.1|31358.1|31308.1|31356.3|31306.3|11
1642624050000|2022-01-19 20:27:30|31357.7|31307.7|31357.5|31307.5|31358|31308|31355.7|31305.7|16
1642624060000|2022-01-19 20:27:40|31357.4|31307.4|31357.6|31307.6|31358.7|31308.7|31356.9|31306.9|12
1642624070000|2022-01-19 20:27:50|31357.8|31307.8|31355.3|31305.3|31357.8|31307.8|31355.3|31305.3|13
1642624080000|2022-01-19 20:28:00|31356.5|31306.5|31354.6|31304.6|31357.7|31307.7|31354.1|31304.1|15
1642624090000|2022-01-19 20:28:10|31354.7|31304.7|31357.3|31307.3|31358.3|31308.3|31354.7|31304.7|17
1642624100000|2022-01-19 20:28:20|31357.1|31307.1|31357.6|31307.6|31358.3|31308.3|31357|31307|11
1642624110000|2022-01-19 20:28:30|31357.7|31307.7|31357.1|31307.1|31357.9|31307.9|31357.1|31307.1|7
1642624120000|2022-01-19 20:28:40|31357.2|31307.2|31356.7|31306.7|31358|31308|31356.6|31306.6|7
1642624130000|2022-01-19 20:28:50|31356.8|31306.8|31357|31307|31359.1|31309.1|31356.7|31306.7|17
1642624140000|2022-01-19 20:29:00|31356.5|31306.5|31358.3|31308.3|31359.1|31309.1|31356.5|31306.5|17
1642624150000|2022-01-19 20:29:10|31358.2|31308.2|31361.9|31311.9|31361.9|31311.9|31357.5|31307.5|13
1642624160000|2022-01-19 20:29:20|31361|31311|31359.4|31309.4|31362|31312|31359.3|31309.3|24
1642624170000|2022-01-19 20:29:30|31359.3|31309.3|31358.3|31308.3|31359.8|31309.8|31357.1|31307.1|19
1642624180000|2022-01-19 20:29:40|31358.1|31308.1|31357.7|31307.7|31358.3|31308.3|31357.4|31307.4|11
1642624190000|2022-01-19 20:29:50|31357.2|31307.2|31357|31307|31357.9|31307.9|31357|31307|11
1642624200000|2022-01-19 20:30:00|31357.7|31307.7|31354.7|31304.7|31357.7|31307.7|31354.7|31304.7|18
1642624210000|2022-01-19 20:30:10|31356.1|31306.1|31354.1|31304.1|31357.9|31307.9|31354|31304|11
1642624220000|2022-01-19 20:30:20|31354|31304|31355.7|31305.7|31358.7|31307.7|31353.2|31303.2|26
1642624230000|2022-01-19 20:30:30|31355.5|31305.5|31355.1|31305.1|31355.9|31305.9|31354.4|31304.4|19
1642624240000|2022-01-19 20:30:40|31355.8|31305.8|31354.7|31304.7|31355.9|31305.9|31354.5|31304.5|16
1642624250000|2022-01-19 20:30:50|31355.7|31305.7|31355.1|31305.1|31356.7|31306.7|31354.2|31304.2|13
1642624260000|2022-01-19 20:31:00|31352.7|31302.7|31355.1|31305.1|31355.1|31305.1|31352.7|31302.7|22
1642624270000|2022-01-19 20:31:10|31355.3|31305.3|31354.2|31304.2|31355.3|31305.3|31353.9|31303.9|10
1642624280000|2022-01-19 20:31:20|31353.9|31303.9|31353.9|31303.9|31354.4|31304.4|31353.1|31303.1|11
1642624290000|2022-01-19 20:31:30|31354.1|31304.1|31353.8|31303.8|31356.4|31306.4|31353.7|31303.7|19
1642624300000|2022-01-19 20:31:40|31353.3|31303.3|31354.3|31304.3|31354.3|31304.3|31353.3|31303.3|10
1642624310000|2022-01-19 20:31:50|31353.9|31303.9|31354|31304|31356.2|31305.9|31353.3|31303.3|10
1642624320000|2022-01-19 20:32:00|31354.5|31304.5|31356.4|31306.4|31362.5|31309.9|31353.7|31303.7|20
1642624330000|2022-01-19 20:32:10|31355.7|31305.6|31358.3|31308.3|31359|31309|31355.7|31305.6|12
1642624340000|2022-01-19 20:32:20|31357.5|31307.5|31359|31309|31359|31309|31357.5|31307.5|10
1642624350000|2022-01-19 20:32:30|31358.5|31308.5|31359.4|31309.4|31359.8|31309.8|31356.6|31306.6|20
1642624360000|2022-01-19 20:32:40|31359.7|31309.7|31361.2|31311.2|31361.2|31311.2|31356.6|31306.6|24
1642624370000|2022-01-19 20:32:50|31359.9|31309.9|31361.6|31311.6|31365.6|31312|31356.7|31301|21
1642624380000|2022-01-19 20:33:00|31361.5|31311.5|31360|31310|31361.9|31311.9|31359.8|31309.8|21
1642624390000|2022-01-19 20:33:10|31359.9|31309.9|31362|31311.2|31363.3|31311.6|31359.6|31308.5|14
1642624400000|2022-01-19 20:33:20|31361.6|31310|31366.5|31316.5|31367.7|31317.7|31360.1|31310|12
1642624410000|2022-01-19 20:33:30|31366.3|31316.3|31366.4|31316.4|31366.4|31316.4|31364.1|31314.1|13
1642624420000|2022-01-19 20:33:40|31366.9|31316.9|31364|31314|31366.9|31316.9|31363.2|31313.2|9
1642624430000|2022-01-19 20:33:50|31364.2|31314.2|31362.5|31308.4|31366.7|31316.7|31362.3|31308.4|16
1642624440000|2022-01-19 20:34:00|31363|31309.2|31365.2|31315.2|31367.1|31317.1|31362.9|31308.9|14
1642624450000|2022-01-19 20:34:10|31363.9|31313.9|31364.6|31314.6|31366.8|31316.8|31363.9|31313.9|15
1642624460000|2022-01-19 20:34:20|31364|31314|31362.9|31312.9|31366.5|31316.5|31362.7|31309.5|12
1642624470000|2022-01-19 20:34:30|31362.7|31312.7|31365.4|31315.4|31365.4|31315.4|31359|31299|22
1642624480000|2022-01-19 20:34:40|31359|31299|31362.9|31303.6|31365.6|31315.6|31358.6|31299|18
1642624490000|2022-01-19 20:34:50|31358.3|31308.3|31365.3|31315.3|31365.3|31315.3|31358.3|31306.7|20
1642624500000|2022-01-19 20:35:00|31365.7|31315.7|31363.8|31313.8|31365.7|31315.7|31361.9|31311.9|15
1642624510000|2022-01-19 20:35:10|31363.4|31313.4|31365.7|31315.7|31367|31317|31363.4|31313.4|12
1642624520000|2022-01-19 20:35:20|31366|31316|31369.3|31319.3|31371.7|31321.7|31366|31304.3|14
1642624530000|2022-01-19 20:35:30|31370.3|31320.3|31369.1|31319.1|31370.5|31320.5|31366.6|31316.6|12
1642624540000|2022-01-19 20:35:40|31368.2|31318.1|31369.8|31316.9|31370.7|31319.2|31368.2|31316.2|7
1642624550000|2022-01-19 20:35:50|31369.5|31317.4|31369.4|31317.4|31372.6|31321.2|31369.3|31315.5|17
1642624560000|2022-01-19 20:36:00|31369.6|31315.8|31368.6|31316.3|31370.5|31318.3|31368.5|31315.3|15
1642624570000|2022-01-19 20:36:10|31369.5|31316.9|31368|31318|31369.5|31319.4|31367|31316.4|13
1642624580000|2022-01-19 20:36:20|31367.5|31317.5|31366.4|31313.1|31372.1|31322.1|31365.2|31310.9|22
1642624590000|2022-01-19 20:36:30|31366.5|31316.5|31367.8|31317.8|31369.9|31319.9|31364.9|31311.6|18
1642624600000|2022-01-19 20:36:40|31368.4|31316.6|31364.5|31312.6|31369|31316.8|31364.5|31312.6|13
1642624610000|2022-01-19 20:36:50|31364.1|31311.4|31364.7|31314.5|31366.4|31316.4|31363.9|31311|20
1642624620000|2022-01-19 20:37:00|31364.6|31314.7|31364.7|31314.7|31365.5|31315.5|31364.2|31314.2|20
1642624630000|2022-01-19 20:37:10|31364.6|31314.6|31364.8|31313.3|31365.2|31315.2|31360.5|31306.9|12
1642624640000|2022-01-19 20:37:20|31367.2|31317.2|31362.7|31306.3|31367.2|31317.2|31360.3|31305.2|24
1642624650000|2022-01-19 20:37:30|31361.8|31308.6|31363.2|31307.3|31365.3|31309.2|31360.3|31305.6|18
1642624660000|2022-01-19 20:37:40|31363.8|31306.9|31364.8|31314.8|31365.6|31315.6|31362.1|31306.5|15
1642624670000|2022-01-19 20:37:50|31364|31314|31365.2|31315.2|31366.6|31316.6|31362.8|31312.3|13
1642624680000|2022-01-19 20:38:00|31366|31316|31365.8|31315.8|31366|31316|31361.9|31307.5|12
1642624690000|2022-01-19 20:38:10|31366.8|31316.8|31368.4|31318.4|31372.1|31322.1|31361.9|31309.4|18
1642624700000|2022-01-19 20:38:20|31365.7|31312.8|31367.3|31314.5|31368.8|31318.7|31359.8|31309.8|19
1642624710000|2022-01-19 20:38:30|31368.2|31318.2|31389.8|31328.7|31394.1|31331.4|31366.7|31312|31
1642624720000|2022-01-19 20:38:40|31389.6|31328.5|31385|31332.4|31394.3|31339.6|31385|31323.9|28
1642624730000|2022-01-19 20:38:50|31385.3|31333.4|31386.1|31333.3|31388.1|31338.1|31385|31330.2|22
1642624740000|2022-01-19 20:39:00|31385.4|31331.2|31385.9|31334|31386.6|31336.5|31384.5|31331.2|22
1642624750000|2022-01-19 20:39:10|31386|31333.6|31381.2|31329.8|31390.5|31335.7|31381.2|31310|19
1642624760000|2022-01-19 20:39:20|31383.3|31333.3|31386.2|31325.4|31388.7|31338.7|31381.1|31314|23
1642624770000|2022-01-19 20:39:30|31384.9|31325.6|31385|31332.9|31385.6|31333.6|31384|31317.8|14
1642624780000|2022-01-19 20:39:40|31384.7|31332|31383.8|31333.8|31386.9|31336.9|31383.3|31332|14
1642624790000|2022-01-19 20:39:50|31383.2|31331.5|31384.4|31334.4|31385.2|31335.2|31383.1|31329.5|12
1642624800000|2022-01-19 20:40:00|31384.2|31334.2|31382.7|31325.7|31392.8|31338.2|31382.7|31320.7|15
1642624810000|2022-01-19 20:40:10|31390.4|31340.4|31384.6|31313|31390.4|31340.4|31383.7|31313|17
1642624820000|2022-01-19 20:40:20|31384.3|31320.2|31385.5|31335.5|31387.8|31337.8|31381.3|31320.2|24
1642624830000|2022-01-19 20:40:30|31388.3|31338.3|31389.4|31333.7|31394|31340.1|31385.6|31330.1|26
1642624840000|2022-01-19 20:40:40|31388.4|31330.8|31391.8|31341.8|31393.5|31342.5|31380.7|31330.7|37
1642624850000|2022-01-19 20:40:50|31389.4|31339.4|31388.3|31333.7|31396.5|31346.5|31381.9|31328.7|35
1642624860000|2022-01-19 20:41:00|31385.7|31335.7|31381.4|31331.4|31396.9|31346.9|31378.9|31328.9|35
1642624870000|2022-01-19 20:41:10|31380.9|31329.5|31385.2|31335.2|31395.5|31345.5|31378.5|31326.6|35
1642624880000|2022-01-19 20:41:20|31387.8|31337.8|31388.9|31338.9|31394.6|31357.8|31377.8|31329.1|37
1642624890000|2022-01-19 20:41:30|31389|31339|31379.6|31329.6|31389|31339|31379.2|31329.2|30
1642624900000|2022-01-19 20:41:40|31379.3|31329.3|31380.9|31326.1|31383.2|31331.9|31379.3|31326.1|21
1642624910000|2022-01-19 20:41:50|31380.6|31326.4|31381|31325.1|31381.5|31328.4|31378.1|31322.5|26
1642624920000|2022-01-19 20:42:00|31382.2|31322.2|31378.4|31321.9|31382.4|31326.9|31374.5|31317.7|25
1642624930000|2022-01-19 20:42:10|31378.2|31325.1|31376.4|31326.3|31379.3|31326.3|31375.3|31319.1|32
1642624940000|2022-01-19 20:42:20|31376.7|31323.2|31377.1|31324.3|31379.3|31325.6|31375.5|31319.5|26
1642624950000|2022-01-19 20:42:30|31377.4|31323.7|31378.1|31322.9|31378.2|31325.9|31374.9|31322.9|15
1642624960000|2022-01-19 20:42:40|31376.2|31326.2|31380.7|31320.9|31380.7|31327.8|31375.9|31320.9|28
1642624970000|2022-01-19 20:42:50|31379.4|31320.7|31381.7|31317.8|31383.3|31325.2|31375.1|31317.2|25
1642624980000|2022-01-19 20:43:00|31382.2|31317.5|31377.8|31323.4|31382.2|31326.9|31376.5|31317.2|29
1642624990000|2022-01-19 20:43:10|31377.9|31323.5|31378.7|31323.5|31380.2|31325.2|31377.3|31319.7|20
1642625000000|2022-01-19 20:43:20|31378.6|31322.2|31377.8|31323.2|31380.5|31324|31376.7|31319|22
1642625010000|2022-01-19 20:43:30|31375.7|31316.6|31375.8|31317.7|31377.3|31324.6|31374.4|31315.7|19
1642625020000|2022-01-19 20:43:40|31375.7|31319|31376.1|31317.7|31377.1|31319|31375.7|31315|18
1642625030000|2022-01-19 20:43:50|31376.3|31317.6|31374.3|31317|31376.4|31321.4|31370.5|31315.3|20
1642625040000|2022-01-19 20:44:00|31374|31316.7|31375.1|31316.9|31375.5|31318.9|31373.5|31315.4|24
1642625050000|2022-01-19 20:44:10|31375.4|31315.7|31372.2|31321.3|31376.5|31321.6|31371.5|31314.2|18
1642625060000|2022-01-19 20:44:20|31372.7|31320.4|31373.5|31321.1|31373.5|31322.7|31371.8|31319|14
1642625070000|2022-01-19 20:44:30|31377.9|31314.9|31377.4|31315.8|31377.9|31324.3|31374.1|31314.9|21
1642625080000|2022-01-19 20:44:40|31377.6|31315.1|31376.4|31318.4|31377.6|31320.5|31375.4|31315.1|13
1642625090000|2022-01-19 20:44:50|31376.5|31318.5|31377.2|31322.7|31377.4|31325.7|31375.6|31318.5|18
1642625100000|2022-01-19 20:45:00|31380.4|31321.8|31381.1|31317.3|31381.5|31323.3|31378.5|31317.2|21
1642625110000|2022-01-19 20:45:10|31380.8|31317.7|31380.3|31324.7|31380.8|31328.4|31378|31316.7|13
1642625120000|2022-01-19 20:45:20|31379.9|31324.9|31381.9|31321|31382|31325.1|31379.9|31321|11
1642625130000|2022-01-19 20:45:30|31379|31318.2|31379.5|31321.2|31379.5|31329.2|31377.9|31318.2|8
1642625140000|2022-01-19 20:45:40|31378|31326.3|31379.8|31324.3|31380|31326.3|31376.5|31320.2|17
1642625150000|2022-01-19 20:45:50|31377.7|31323.5|31377.1|31321.7|31379|31325.5|31376.7|31318.7|19
1642625160000|2022-01-19 20:46:00|31378.3|31316.7|31379|31329|31380.1|31330.1|31375.8|31315.5|27
1642625170000|2022-01-19 20:46:10|31379.2|31329.2|31377.9|31319|31380.6|31330.6|31376.7|31315.4|19
1642625180000|2022-01-19 20:46:20|31377.3|31321|31379.9|31318.5|31381.7|31327.2|31377.3|31317|28
1642625190000|2022-01-19 20:46:30|31378.8|31321.3|31380.4|31318.8|31380.4|31322.4|31377.8|31318.7|24
1642625200000|2022-01-19 20:46:40|31380.7|31319|31379.2|31325.8|31380.7|31327.6|31379.1|31318|21
1642625210000|2022-01-19 20:46:50|31379.6|31324.8|31380.2|31318.7|31380.2|31324.8|31379|31318.7|11
1642625220000|2022-01-19 20:47:00|31379.6|31318.2|31379.3|31325|31383.1|31325|31379.3|31311.6|16
1642625230000|2022-01-19 20:47:10|31379.6|31323.9|31381|31318|31381.2|31323.9|31379.1|31318|20
1642625240000|2022-01-19 20:47:20|31380.8|31319.1|31379.7|31323|31381.6|31323.7|31377.8|31318|24
1642625250000|2022-01-19 20:47:30|31380.3|31322.7|31377|31324.3|31381.2|31324.3|31376.3|31319.8|20
1642625260000|2022-01-19 20:47:40|31377.3|31323.3|31376.7|31321.3|31378.9|31326.3|31376.3|31317|23
1642625270000|2022-01-19 20:47:50|31377.3|31322.3|31377.9|31319.5|31378.1|31326.2|31376.1|31319.5|12
1642625280000|2022-01-19 20:48:00|31378.8|31317.2|31382.6|31323|31384.7|31325.6|31375|31315.1|28
1642625290000|2022-01-19 20:48:10|31384.5|31320.7|31384|31318.1|31384.8|31323.3|31381.7|31316.8|19
1642625300000|2022-01-19 20:48:20|31383.7|31317|31383.2|31328.2|31384.6|31328.2|31381.3|31317|23
1642625310000|2022-01-19 20:48:30|31383.4|31327.5|31381|31328.2|31384.6|31328.2|31379.4|31322.3|15
1642625320000|2022-01-19 20:48:40|31382.8|31332.8|31381.3|31321.2|31383.7|31333|31380.6|31317.7|21
1642625330000|2022-01-19 20:48:50|31379.1|31321.7|31381.8|31325.9|31384.2|31325.9|31379.1|31315.7|22
1642625340000|2022-01-19 20:49:00|31382.8|31321.8|31382.2|31328.9|31382.8|31330.6|31381.4|31318.3|14
1642625350000|2022-01-19 20:49:10|31383.3|31330.4|31383.7|31326.2|31383.7|31330.6|31381.3|31326|17
1642625360000|2022-01-19 20:49:20|31383.6|31327.1|31384.3|31330.1|31384.6|31334.5|31381.8|31320.5|18
1642625370000|2022-01-19 20:49:30|31384.6|31320.3|31382.7|31329.4|31385.2|31335.1|31379.6|31320.3|14
1642625380000|2022-01-19 20:49:40|31382.8|31332.8|31385.4|31317.5|31385.4|31332.8|31380.5|31317.5|16
1642625390000|2022-01-19 20:49:50|31383.9|31318.8|31385.5|31318.5|31385.5|31331.1|31379.8|31317.5|17
1642625400000|2022-01-19 20:50:00|31385.3|31325|31384.8|31325.6|31385.3|31331.1|31382.7|31323.3|17
1642625410000|2022-01-19 20:50:10|31384.2|31327.8|31382.3|31327.7|31385.2|31330.5|31382|31325.2|19
1642625420000|2022-01-19 20:50:20|31383.3|31326.2|31382.2|31332.2|31385.6|31333.9|31381.7|31319|22
1642625430000|2022-01-19 20:50:30|31383|31333|31381.9|31331.9|31383|31333|31381|31328.3|23
1642625440000|2022-01-19 20:50:40|31381.1|31331.1|31382|31326.3|31382.5|31332.5|31379.6|31325|21
1642625450000|2022-01-19 20:50:50|31383.6|31319.6|31383.4|31318.9|31383.9|31326.3|31382.5|31318.5|12
1642625460000|2022-01-19 20:51:00|31384.1|31324.3|31381.4|31328.4|31384.3|31331|31380.5|31321.6|23
1642625470000|2022-01-19 20:51:10|31382.2|31326.9|31384.5|31329.9|31385.3|31331.9|31381.3|31319.8|23
1642625480000|2022-01-19 20:51:20|31384.2|31327.7|31383.5|31329.3|31384.5|31332.1|31381.7|31327.7|19
1642625490000|2022-01-19 20:51:30|31383.8|31328.3|31382.1|31329.9|31383.8|31332|31382.1|31325.4|20
1642625500000|2022-01-19 20:51:40|31380.9|31330|31382.9|31319.8|31383.1|31330|31380.9|31318.1|14
1642625510000|2022-01-19 20:51:50|31383.4|31323.4|31386.4|31320.1|31387.1|31329.6|31382.8|31314.1|24
1642625520000|2022-01-19 20:52:00|31385.4|31331.3|31387.4|31322.3|31388.2|31334.3|31381.9|31320.6|25
1642625530000|2022-01-19 20:52:10|31387.1|31323.2|31387.8|31321.2|31387.8|31325.9|31384.7|31320.2|25
1642625540000|2022-01-19 20:52:20|31387.7|31321.1|31384.7|31334.7|31387.7|31334.7|31384.7|31321.1|21
1642625550000|2022-01-19 20:52:30|31385.9|31335|31390.2|31327|31390.2|31335.4|31385.5|31327|23
1642625560000|2022-01-19 20:52:40|31390|31328.8|31387.1|31335.4|31390|31337.8|31386.5|31328.8|25
1642625570000|2022-01-19 20:52:50|31387.2|31334.7|31389|31333.1|31390.1|31334.7|31387.2|31331.4|17
1642625580000|2022-01-19 20:53:00|31389.1|31333.9|31388.8|31328|31390.9|31333.9|31388.6|31328|13
1642625590000|2022-01-19 20:53:10|31389.1|31327.2|31389.2|31326.5|31392.6|31335.3|31384.3|31318.1|22
1642625600000|2022-01-19 20:53:20|31389.4|31326.2|31391.5|31324.9|31391.5|31329.5|31388.6|31322.4|20
1642625610000|2022-01-19 20:53:30|31390.6|31329.3|31388.4|31331.6|31391.3|31334.6|31388.3|31325.6|24
1642625620000|2022-01-19 20:53:40|31389.1|31328.5|31389.7|31327.8|31391.8|31330.8|31388.2|31322.3|21
1642625630000|2022-01-19 20:53:50|31389.8|31327|31389.1|31330.8|31389.8|31332.8|31386.5|31325.5|22
1642625640000|2022-01-19 20:54:00|31388.5|31330.5|31387.4|31330.5|31388.5|31334.1|31386.4|31329.5|22
1642625650000|2022-01-19 20:54:10|31387.1|31331.7|31387.1|31332.7|31388.3|31336.8|31386.4|31331.7|18
1642625660000|2022-01-19 20:54:20|31386.5|31334.7|31393|31326.6|31393.3|31339.8|31386.5|31325.4|28
1642625670000|2022-01-19 20:54:30|31392.9|31326|31389|31334.5|31392.9|31335.5|31388.8|31326|25
1642625680000|2022-01-19 20:54:40|31389.4|31334.7|31388.8|31332.6|31389.7|31335.9|31388.7|31330.3|11
1642625690000|2022-01-19 20:54:50|31389.4|31331.7|31390.7|31326.3|31390.9|31332.6|31388.7|31326.3|18
1642625700000|2022-01-19 20:55:00|31390.2|31328.7|31387.1|31329.9|31391.1|31338.9|31386.6|31328.3|18
1642625710000|2022-01-19 20:55:10|31387.7|31330.2|31387.2|31330.2|31387.7|31335.7|31385.2|31330.2|18
1642625720000|2022-01-19 20:55:20|31385.9|31334.1|31386|31332.3|31386.7|31334.1|31385|31331.3|24
1642625730000|2022-01-19 20:55:30|31385.8|31330.8|31388.4|31316.5|31389.7|31335.9|31384.2|31316.5|16
1642625740000|2022-01-19 20:55:40|31383.5|31333.3|31386.6|31328.4|31389.3|31336|31383.5|31321.4|25
1642625750000|2022-01-19 20:55:50|31386.5|31328.9|31386.2|31332|31387.2|31335.2|31385.1|31328.9|22
1642625760000|2022-01-19 20:56:00|31386.3|31332.1|31387.3|31331.5|31387.3|31333|31383.3|31329.1|18
1642625770000|2022-01-19 20:56:10|31386.4|31331.4|31387.9|31327.1|31388.1|31332.2|31386.4|31324.4|14
1642625780000|2022-01-19 20:56:20|31388.4|31325.3|31385.6|31333.5|31395.7|31337.5|31385.5|31321.1|19
1642625790000|2022-01-19 20:56:30|31386.4|31330.2|31385.4|31333.5|31387.2|31335.9|31385.3|31330.2|17
1642625800000|2022-01-19 20:56:40|31385.5|31332.7|31385.1|31332.9|31386|31335|31384.3|31332.7|17
1642625810000|2022-01-19 20:56:50|31385.2|31331.9|31386.4|31331.3|31386.8|31335.2|31384.3|31331.3|14
1642625820000|2022-01-19 20:57:00|31386.3|31332.2|31383.8|31333.8|31386.7|31334.5|31383.2|31330|13
1642625830000|2022-01-19 20:57:10|31383.5|31333.5|31388.1|31336.9|31392.9|31336.9|31383.5|31323.4|15
1642625840000|2022-01-19 20:57:20|31387.3|31335.9|31388.4|31338.4|31392|31340.5|31385.8|31330.2|33
1642625850000|2022-01-19 20:57:30|31390|31337.3|31390.1|31336.4|31392.4|31342.4|31388.4|31335.5|25
1642625860000|2022-01-19 20:57:40|31389.8|31335.2|31394.7|31336.9|31398.6|31343.7|31389.5|31329.9|28
1642625870000|2022-01-19 20:57:50|31394.4|31339.4|31392.9|31342.9|31396.1|31344.6|31392.9|31337|21
1642625880000|2022-01-19 20:58:00|31391.5|31341.5|31393.1|31339.4|31394.3|31342.2|31391.5|31338.9|22
1642625890000|2022-01-19 20:58:10|31392.3|31340.5|31398.8|31336.4|31404.2|31342.8|31388.6|31323|24
1642625900000|2022-01-19 20:58:20|31397.2|31330.4|31393.3|31339.5|31399.9|31344.5|31391|31323|25
1642625910000|2022-01-19 20:58:30|31391.8|31341.8|31393.4|31343.4|31398.2|31347.2|31387.2|31333.4|37
1642625920000|2022-01-19 20:58:40|31393.8|31343.8|31396.4|31341.1|31398.8|31347.5|31389.5|31338.7|33
1642625930000|2022-01-19 20:58:50|31396.9|31342|31393.8|31343.8|31396.9|31346.2|31393.7|31342|23
1642625940000|2022-01-19 20:59:00|31393.6|31343.6|31395.5|31345.5|31402.9|31352.9|31393.6|31343.3|28
1642625950000|2022-01-19 20:59:10|31394.2|31344.2|31397.8|31347.8|31401.8|31348|31392.6|31338.8|33
1642625960000|2022-01-19 20:59:20|31397.9|31347.9|31398.2|31348.2|31399.4|31349.1|31397.2|31347.2|28
1642625970000|2022-01-19 20:59:30|31398.7|31348.7|31403|31350.4|31403|31351.9|31392.1|31340.7|34
1642625980000|2022-01-19 20:59:40|31399.4|31349.4|31398.5|31348.5|31405.4|31351.3|31395.8|31333|36
1642625990000|2022-01-19 20:59:50|31398.8|31348.8|31393.7|31343.7|31405.1|31352.1|31393.7|31340.5|39
1642626000000|2022-01-19 21:00:00|31395.3|31345.2|31395.9|31345.9|31401.7|31349|31393.8|31342.1|39
1642626010000|2022-01-19 21:00:10|31396.3|31346.3|31397.3|31340.2|31401.9|31348.7|31396.1|31340.2|33
1642626020000|2022-01-19 21:00:20|31397.2|31339.8|31402.3|31341.7|31403.3|31344.1|31397.1|31332.7|18
1642626030000|2022-01-19 21:00:30|31402.4|31339.5|31399.7|31340.1|31406|31343.6|31398.1|31332.1|23
1642626040000|2022-01-19 21:00:40|31398.5|31341|31395.8|31343.2|31401.2|31344.6|31395.8|31341|25
1642626050000|2022-01-19 21:00:50|31395.9|31343.5|31399.6|31337.6|31400.6|31344.4|31395.9|31336.4|29
1642626060000|2022-01-19 21:01:00|31396.2|31341.5|31394.3|31338.6|31396.2|31342.9|31392|31337.8|25
1642626070000|2022-01-19 21:01:10|31395.1|31337.7|31382.6|31322.6|31395.1|31341.3|31377.2|31322.5|27
1642626080000|2022-01-19 21:01:20|31381.7|31323.1|31395.5|31345.1|31399.6|31345.1|31377.7|31323.1|22
1642626090000|2022-01-19 21:01:30|31399.5|31337.9|31396.4|31337.9|31400|31342.9|31395.9|31332.1|21
1642626100000|2022-01-19 21:01:40|31395.9|31340.6|31401.3|31334.2|31402.3|31340.6|31395.9|31333.3|18
1642626110000|2022-01-19 21:01:50|31401|31337|31399.3|31338.5|31401|31340.7|31399.3|31335.7|14
1642626120000|2022-01-19 21:02:00|31398.3|31336.4|31401.3|31328.6|31403.2|31345.2|31391.5|31328.1|24
1642626130000|2022-01-19 21:02:10|31401.2|31329.8|31393|31335.4|31401.3|31339.2|31391.7|31327.4|19
1642626140000|2022-01-19 21:02:20|31393.6|31335|31393.9|31328.6|31395.1|31338.1|31387|31323|23
1642626150000|2022-01-19 21:02:30|31390.7|31335|31391|31337|31392.2|31340.3|31389.9|31327.1|24
1642626160000|2022-01-19 21:02:40|31390.8|31336.9|31390.4|31338.8|31392.1|31339.2|31390.4|31333.8|13
1642626170000|2022-01-19 21:02:50|31391.1|31337.3|31392.4|31327.8|31394.9|31339.1|31390.9|31326.6|12
1642626180000|2022-01-19 21:03:00|31391.4|31334.2|31393.3|31327.2|31393.3|31334.3|31391.1|31327.2|18
1642626190000|2022-01-19 21:03:10|31392.3|31328.4|31390.3|31333|31394|31341.1|31389.7|31325.6|9
1642626200000|2022-01-19 21:03:20|31392|31330.8|31393.8|31343.8|31393.8|31343.8|31389.2|31330.8|7
1642626210000|2022-01-19 21:03:30|31392.5|31338|31391.6|31337.1|31393.3|31341|31390.6|31334.7|12
1642626220000|2022-01-19 21:03:40|31391.7|31337.6|31390|31337.3|31392.7|31338.8|31390|31331.5|14
1642626230000|2022-01-19 21:03:50|31389.8|31336.1|31383.4|31333.4|31395.2|31337.7|31383.4|31329.8|12
1642626240000|2022-01-19 21:04:00|31383.9|31331|31385.7|31331.3|31389|31337.8|31379.9|31328.7|29
1642626250000|2022-01-19 21:04:10|31384.7|31333.5|31396.6|31331.3|31398.7|31342.6|31381.6|31330.5|21
1642626260000|2022-01-19 21:04:20|31394.1|31331.2|31388.8|31332.6|31399.8|31340.4|31388|31325.3|18
1642626270000|2022-01-19 21:04:30|31390|31340|31390.9|31338.7|31394.2|31344.2|31388.7|31333|27
1642626280000|2022-01-19 21:04:40|31391.9|31337.4|31389.6|31339.5|31391.9|31341.8|31389.6|31336.8|11
1642626290000|2022-01-19 21:04:50|31390.2|31340.2|31396.5|31337.9|31403.1|31342.9|31389.8|31331.6|23
1642626300000|2022-01-19 21:05:00|31395.7|31334.3|31394|31338.6|31396.8|31341.9|31392.5|31332.3|21
1642626310000|2022-01-19 21:05:10|31393.9|31337.8|31402.8|31337.1|31403.6|31341.5|31393.6|31336.2|15
1642626320000|2022-01-19 21:05:20|31403.7|31336.4|31400.3|31333.6|31405.3|31342.9|31394.9|31327.4|13
1642626330000|2022-01-19 21:05:30|31395.2|31343.2|31399.8|31338.4|31407.5|31349.1|31395.2|31328|28
1642626340000|2022-01-19 21:05:40|31400|31339|31398.4|31338.4|31400.5|31347.3|31397.3|31335.6|16
1642626350000|2022-01-19 21:05:50|31397.1|31336.7|31397.9|31337.7|31398.6|31340|31397|31335.9|12
1642626360000|2022-01-19 21:06:00|31397.2|31339.2|31398.2|31338.6|31399.3|31343.4|31397.2|31336.8|16
1642626370000|2022-01-19 21:06:10|31398.3|31339.7|31400.5|31336.6|31400.5|31339.7|31398.3|31335.6|10
1642626380000|2022-01-19 21:06:20|31401.6|31330.7|31399.2|31338.4|31401.7|31345|31397.8|31330.7|8
1642626390000|2022-01-19 21:06:30|31400.4|31336.6|31401|31334.9|31404.6|31345.8|31394.3|31324.1|17
1642626400000|2022-01-19 21:06:40|31400.3|31335.1|31398.1|31344.5|31400.8|31347.1|31394.7|31326.7|17
1642626410000|2022-01-19 21:06:50|31397.3|31347.3|31396.3|31338.5|31397.3|31347.3|31396.3|31338.5|5
1642626420000|2022-01-19 21:07:00|31405.6|31332|31404.5|31338.3|31406.6|31341.3|31400.4|31330.9|16
1642626430000|2022-01-19 21:07:10|31403.9|31337.9|31403.8|31336.4|31406.5|31339.5|31402.7|31330.3|11
1642626440000|2022-01-19 21:07:20|31403.7|31332.3|31400.3|31339.8|31403.7|31344.8|31397.8|31332.3|11
1642626450000|2022-01-19 21:07:30|31400.5|31335.3|31398|31342.9|31400.9|31342.9|31397.8|31334.8|8
1642626460000|2022-01-19 21:07:40|31397.9|31341.5|31400.1|31337.4|31402.6|31342.1|31397.1|31325.9|9
1642626470000|2022-01-19 21:07:50|31398.9|31339.6|31405.2|31341.9|31407.2|31343.8|31398.9|31335.9|17
1642626480000|2022-01-19 21:08:00|31405.6|31342.8|31405.6|31341.1|31406.2|31344.9|31405|31339|13
1642626490000|2022-01-19 21:08:10|31405.3|31342|31403.1|31341.4|31405.3|31345|31401.7|31339.5|9
1642626500000|2022-01-19 21:08:20|31402.6|31343.2|31405.3|31351.3|31405.3|31351.3|31399.6|31334.7|17
1642626510000|2022-01-19 21:08:30|31404.5|31350.9|31402.1|31342.2|31406.6|31352.5|31401.1|31341.6|14
1642626520000|2022-01-19 21:08:40|31405.6|31333.2|31407.3|31337.8|31411.5|31341.1|31404.3|31333.2|16
1642626530000|2022-01-19 21:08:50|31407.1|31339.1|31405.9|31343.9|31410.5|31347|31404.8|31336.3|11
1642626540000|2022-01-19 21:09:00|31408.6|31341.7|31410|31334.4|31410|31341.7|31407.9|31334.3|8
1642626550000|2022-01-19 21:09:10|31408|31333.9|31403.8|31345.5|31408|31349.1|31402.8|31333.9|8
1642626560000|2022-01-19 21:09:20|31402.6|31347.5|31403.1|31346|31403.5|31347.5|31402|31341.2|13
1642626570000|2022-01-19 21:09:30|31402.7|31346.9|31402.9|31348.3|31408.9|31358.9|31401|31341.4|15
1642626580000|2022-01-19 21:09:40|31404.7|31343|31404.4|31341.4|31405.3|31345.6|31402.2|31340.4|8
1642626590000|2022-01-19 21:09:50|31404.1|31343.1|31403.8|31348.1|31405|31348.1|31402.8|31341.3|14
1642626600000|2022-01-19 21:10:00|31404.8|31347.6|31404.4|31344.2|31408.4|31347.6|31399.1|31331.7|23
1642626610000|2022-01-19 21:10:10|31404.2|31339.6|31400.6|31348.1|31405.6|31348.2|31400.5|31332.1|12
1642626620000|2022-01-19 21:10:20|31400.8|31348|31402.5|31338.4|31403|31348|31400.2|31338.3|11
1642626630000|2022-01-19 21:10:30|31401.9|31338.9|31406.4|31356.4|31406.4|31356.4|31400.8|31337.5|12
1642626640000|2022-01-19 21:10:40|31406.6|31356.6|31403.5|31342.5|31406.6|31356.6|31402.7|31340.7|17
1642626650000|2022-01-19 21:10:50|31404.1|31343.9|31405.5|31351.9|31410.1|31356.2|31399.7|31336.4|29
1642626660000|2022-01-19 21:11:00|31407.6|31345.8|31405.9|31348.8|31413.5|31352.9|31403.9|31334.5|18
1642626670000|2022-01-19 21:11:10|31407.3|31348.2|31405|31345.6|31408.8|31348.2|31404.2|31342.2|19
1642626680000|2022-01-19 21:11:20|31404.2|31343.8|31404.8|31340.2|31405.7|31344.7|31403.6|31338.8|11
1642626690000|2022-01-19 21:11:30|31403.5|31346.4|31405|31345.2|31409|31349.8|31400.1|31340.9|14
1642626700000|2022-01-19 21:11:40|31404.1|31347.5|31406.6|31344.7|31408.1|31347.5|31404.1|31338.9|11
1642626710000|2022-01-19 21:11:50|31404.3|31349.3|31402.6|31347.7|31405.3|31349.3|31401.7|31344.4|16
1642626720000|2022-01-19 21:12:00|31404.4|31349.6|31404|31345.5|31404.4|31349.6|31400.6|31345.5|13
1642626730000|2022-01-19 21:12:10|31407.8|31357.8|31409.8|31342.4|31412.3|31358.3|31402.4|31333.5|17
1642626740000|2022-01-19 21:12:20|31410.8|31340|31404.8|31346|31410.9|31346|31404|31326.6|12
1642626750000|2022-01-19 21:12:30|31404.2|31347|31403.5|31341.3|31404.7|31347|31403.5|31341.3|7
1642626760000|2022-01-19 21:12:40|31403.2|31347.3|31407.9|31357.9|31408|31358|31401.6|31335.5|15
1642626770000|2022-01-19 21:12:50|31408.5|31358.1|31406.7|31337.8|31408.5|31358.1|31401.3|31337.8|18
1642626780000|2022-01-19 21:13:00|31407.3|31339.7|31406.1|31347.2|31410.7|31360.7|31405.4|31337.8|16
1642626790000|2022-01-19 21:13:10|31405.7|31343.5|31406.8|31353.3|31408.1|31353.3|31404.8|31342|14
1642626800000|2022-01-19 21:13:20|31406.3|31346.5|31406.5|31349.9|31412.4|31352.3|31405.2|31340.3|9
1642626810000|2022-01-19 21:13:30|31407.2|31343.1|31412.6|31347|31415.2|31352.8|31407.2|31340|28
1642626820000|2022-01-19 21:13:40|31409.2|31353.7|31411.1|31347|31415.8|31355.3|31409.2|31341.6|27
1642626830000|2022-01-19 21:13:50|31411.8|31343|31411|31346.4|31412.2|31353.3|31411|31343|17
1642626840000|2022-01-19 21:14:00|31410.6|31347.7|31403.9|31350.3|31411.9|31351.9|31403|31346.1|19
1642626850000|2022-01-19 21:14:10|31408.8|31352.8|31409.2|31350.7|31409.2|31352.8|31403.2|31347.4|31
1642626860000|2022-01-19 21:14:20|31409.5|31351.6|31409.1|31343.7|31409.5|31351.7|31406.9|31343.7|13
1642626870000|2022-01-19 21:14:30|31404.9|31350.4|31405.5|31350.6|31407.7|31355.5|31404.2|31341.5|18
1642626880000|2022-01-19 21:14:40|31404.8|31349.6|31398.2|31348.2|31404.8|31354.6|31393.8|31342.9|21
1642626890000|2022-01-19 21:14:50|31400.3|31350.3|31398.5|31348.5|31400.3|31350.3|31397.2|31343.4|11
1642626900000|2022-01-19 21:15:00|31399|31349|31400|31350|31401.1|31351.1|31397.6|31347.6|17
1642626910000|2022-01-19 21:15:10|31399.7|31349.7|31402.3|31343.9|31405.1|31351.2|31399.7|31338.8|11
1642626920000|2022-01-19 21:15:20|31402|31352|31407.2|31355.9|31408.3|31357|31398.5|31344.8|15
1642626930000|2022-01-19 21:15:30|31407.7|31352.5|31405.1|31355.1|31407.9|31355.6|31404.6|31347.5|11
1642626940000|2022-01-19 21:15:40|31406.8|31356.8|31405.7|31351.4|31406.8|31356.8|31403|31349.2|15
1642626950000|2022-01-19 21:15:50|31404.8|31352.5|31401.8|31350.2|31406.4|31354.2|31401.8|31349.5|11
1642626960000|2022-01-19 21:16:00|31402.7|31352.7|31402.2|31351.1|31404|31353.5|31401.3|31345.1|12
1642626970000|2022-01-19 21:16:10|31402.4|31350.7|31403.3|31349.2|31404.4|31350.7|31402.4|31346.2|9
1642626980000|2022-01-19 21:16:20|31402.9|31349.7|31400.1|31343.9|31402.9|31349.7|31400.1|31343.9|10
1642626990000|2022-01-19 21:16:30|31400.2|31345.1|31400.9|31350.3|31403|31353|31398.6|31343.9|8
1642627000000|2022-01-19 21:16:40|31401.3|31351.3|31401.5|31351.5|31403.2|31352.2|31401.2|31347.2|13
1642627010000|2022-01-19 21:16:50|31400.4|31346.9|31400.9|31342.8|31404.4|31346.9|31400.3|31342.4|9
1642627020000|2022-01-19 21:17:00|31401.3|31342.9|31399.1|31349.1|31402.5|31352|31399.1|31342.5|12
1642627030000|2022-01-19 21:17:10|31399.5|31349.5|31402.9|31350.8|31403|31352.7|31399.5|31349.5|9
1642627040000|2022-01-19 21:17:20|31402.4|31349.1|31403|31343.3|31403|31350.8|31401.4|31343.3|8
1642627050000|2022-01-19 21:17:30|31402|31345.3|31404.8|31345.9|31405.3|31349|31402|31342.8|13
1642627060000|2022-01-19 21:17:40|31405.6|31345.7|31403.5|31347.2|31405.6|31352.8|31402.6|31345.7|14
1642627070000|2022-01-19 21:17:50|31403.4|31348.2|31402.3|31347.1|31403.9|31349.6|31401.8|31345.6|13
1642627080000|2022-01-19 21:18:00|31403.5|31346.3|31403.3|31346.4|31403.8|31350.1|31402.5|31345.2|13
1642627090000|2022-01-19 21:18:10|31402.9|31345.5|31402.2|31341.9|31403.7|31348.6|31400.2|31341.9|20
1642627100000|2022-01-19 21:18:20|31401.3|31343.3|31400.6|31344.9|31402.5|31348.9|31399.8|31342.8|14
1642627110000|2022-01-19 21:18:30|31399.7|31347|31400.2|31350.2|31400.7|31350.7|31399.3|31346.9|7
1642627120000|2022-01-19 21:18:40|31399.2|31347.5|31403.6|31339|31405.9|31355.9|31398.4|31339|10
1642627130000|2022-01-19 21:18:50|31402.4|31340.9|31402.4|31345|31402.4|31345|31400.6|31340.9|4
1642627140000|2022-01-19 21:19:00|31401.5|31342.3|31404.1|31344.2|31404.8|31344.2|31401.5|31342.3|9
1642627150000|2022-01-19 21:19:10|31404.3|31344.8|31400.3|31340.7|31404.7|31346|31400.2|31339.6|17
1642627160000|2022-01-19 21:19:20|31401.3|31340.9|31401.3|31340.6|31404|31340.9|31401|31338.9|10
1642627170000|2022-01-19 21:19:30|31404|31339.4|31403.7|31339.7|31404|31344|31400.3|31338.2|9
1642627180000|2022-01-19 21:19:40|31403.2|31339.3|31401.7|31345.6|31403.2|31347.4|31401.1|31339.3|16
1642627190000|2022-01-19 21:19:50|31401.1|31342.3|31400.9|31343.5|31403|31349.5|31399.7|31338.2|18
1642627200000|2022-01-19 21:20:00|31400.2|31344.7|31401.4|31347.4|31401.8|31348.8|31399|31343.8|12
1642627210000|2022-01-19 21:20:10|31401.9|31346.7|31402.5|31349.7|31408|31353.1|31397.5|31338.3|14
1642627220000|2022-01-19 21:20:20|31402.8|31347.7|31405|31355|31405.3|31355|31400.1|31341.3|17
1642627230000|2022-01-19 21:20:30|31404.4|31354.4|31402.1|31341|31405.5|31354.4|31400.9|31341|9
1642627240000|2022-01-19 21:20:40|31402.9|31342.1|31403.9|31353.9|31403.9|31353.9|31398.1|31342.1|5
1642627250000|2022-01-19 21:20:50|31403.8|31353.8|31402.6|31350.1|31403.9|31353.8|31402|31346.5|10
1642627260000|2022-01-19 21:21:00|31402|31351.5|31397.7|31347.7|31402.7|31351.5|31396.8|31343.6|18
1642627270000|2022-01-19 21:21:10|31400.6|31350.5|31402.6|31352.6|31403.3|31353.3|31399.3|31349.3|30
1642627280000|2022-01-19 21:21:20|31402.4|31352.4|31403.6|31353.6|31404|31354|31402.1|31352.1|23
1642627290000|2022-01-19 21:21:30|31403.8|31353.8|31401.9|31351.9|31405.3|31355.3|31401.5|31351.5|21
1642627300000|2022-01-19 21:21:40|31402|31352|31402|31352|31403.5|31352.7|31401.8|31351.5|14
1642627310000|2022-01-19 21:21:50|31402.6|31352.6|31402.1|31352.1|31402.6|31352.6|31401.5|31351.5|17
1642627320000|2022-01-19 21:22:00|31402|31352|31401.7|31351.7|31403.4|31353.4|31400.6|31350.6|21
1642627330000|2022-01-19 21:22:10|31401.5|31351.5|31405.1|31355.1|31405.5|31355.5|31400.6|31350.6|26
1642627340000|2022-01-19 21:22:20|31405.3|31355.3|31405.3|31355.3|31405.7|31355.7|31405.1|31355.1|6
1642627350000|2022-01-19 21:22:30|31405.2|31355.2|31404|31353.8|31406|31356|31404|31353.8|14
1642627360000|2022-01-19 21:22:40|31405.9|31355.9|31402|31351.9|31406.8|31356.8|31401.5|31346.6|25
1642627370000|2022-01-19 21:22:50|31402.9|31352.9|31404.1|31347.3|31404.2|31352.9|31401.2|31347.3|21
1642627380000|2022-01-19 21:23:00|31403.8|31347.6|31395.6|31345.6|31403.8|31352|31394.3|31338.7|13
1642627390000|2022-01-19 21:23:10|31394.9|31344.9|31394|31344|31396.8|31346.8|31393.7|31343.6|17
1642627400000|2022-01-19 21:23:20|31394.5|31344.5|31394.4|31344.4|31395.1|31345.1|31393.2|31343.2|15
1642627410000|2022-01-19 21:23:30|31393.7|31343.7|31396.9|31339.9|31397.2|31345|31393.7|31337.3|17
1642627420000|2022-01-19 21:23:40|31396|31346|31395.5|31345.5|31396.4|31346|31394.2|31340.2|7
1642627430000|2022-01-19 21:23:50|31396.7|31346.7|31397.4|31340.4|31399.5|31347|31394|31340.4|13
1642627440000|2022-01-19 21:24:00|31398.5|31339.2|31395.8|31345.8|31399.3|31345.9|31395.8|31339.2|7
1642627450000|2022-01-19 21:24:10|31394.7|31344.7|31396.8|31346.8|31397.2|31347.1|31394|31344|12
1642627460000|2022-01-19 21:24:20|31396.5|31346.5|31397.1|31347.1|31397.1|31347.1|31394.9|31344.9|7
1642627470000|2022-01-19 21:24:30|31395.9|31345.9|31395.2|31345.2|31395.9|31345.9|31394.2|31344.2|11
1642627480000|2022-01-19 21:24:40|31394.3|31344.3|31399.3|31349.3|31399.3|31349.3|31394.3|31344.3|5
1642627490000|2022-01-19 21:24:50|31399.5|31349.5|31394.3|31344.3|31399.5|31349.5|31393.4|31343.1|13
1642627500000|2022-01-19 21:25:00|31393.5|31343.5|31394.8|31344.8|31396.8|31345|31392.3|31340.7|17
1642627510000|2022-01-19 21:25:10|31395.2|31345.2|31394|31341.4|31395.2|31345.2|31393.5|31341.4|7
1642627520000|2022-01-19 21:25:20|31393.9|31343.9|31394.5|31344.5|31394.9|31344.9|31393.9|31342.3|10
1642627530000|2022-01-19 21:25:30|31394.9|31344.9|31397.7|31347.7|31397.9|31347.9|31392.3|31338.5|9
1642627540000|2022-01-19 21:25:40|31397.6|31347.6|31392.6|31342.6|31397.6|31347.6|31391.9|31336.9|10
1642627550000|2022-01-19 21:25:50|31393.1|31341.1|31393.5|31342.3|31395.9|31344.1|31392.4|31335.5|17
1642627560000|2022-01-19 21:26:00|31394.9|31341.8|31395.7|31339.3|31397.2|31341.8|31394.9|31338.8|13
1642627570000|2022-01-19 21:26:10|31395.9|31339.4|31393.9|31341.4|31397|31343.2|31393.4|31338.2|14
1642627580000|2022-01-19 21:26:20|31394.4|31343|31398.9|31336.6|31399.1|31343|31391.7|31335.2|12
1642627590000|2022-01-19 21:26:30|31397.7|31332.8|31396.6|31332.9|31399.5|31334.2|31395|31332.4|8
1642627600000|2022-01-19 21:26:40|31400.2|31334.9|31397.2|31344.9|31400.2|31344.9|31393.2|31334.9|18
1642627610000|2022-01-19 21:26:50|31396.9|31344.4|31398.9|31338.7|31399|31346.4|31396.2|31338.2|15
1642627620000|2022-01-19 21:27:00|31398.8|31338.9|31396.8|31340.7|31398.8|31344|31395.8|31338.9|14
1642627630000|2022-01-19 21:27:10|31397.5|31339.8|31397.3|31340.2|31398.9|31342.9|31397.2|31338.3|10
1642627640000|2022-01-19 21:27:20|31394.6|31340.4|31392.9|31334.3|31399.7|31342.4|31392.6|31334.2|14
1642627650000|2022-01-19 21:27:30|31393|31333.5|31397.4|31337.8|31397.4|31342.4|31390.1|31333.2|18
1642627660000|2022-01-19 21:27:40|31393.2|31338.1|31392.4|31337.7|31395.9|31340.2|31392|31331.3|17
1642627670000|2022-01-19 21:27:50|31392.3|31336.4|31392|31338.4|31395.8|31339.1|31392|31335.6|10
1642627680000|2022-01-19 21:28:00|31392.6|31337.7|31392.4|31337.4|31392.6|31340.9|31390.5|31336.8|15
1642627690000|2022-01-19 21:28:10|31393|31340.9|31395.8|31342.5|31397.1|31342.8|31393|31337.9|15
1642627700000|2022-01-19 21:28:20|31395.6|31341.6|31394|31334.9|31395.6|31345|31394|31331|14
1642627710000|2022-01-19 21:28:30|31393|31331.2|31394|31332.5|31394|31334.6|31393|31331.2|16
1642627720000|2022-01-19 21:28:40|31394.4|31332.3|31397.3|31339|31398.2|31343.8|31394.4|31331.5|10
1642627730000|2022-01-19 21:28:50|31394.9|31334.8|31394.9|31333.3|31394.9|31335.7|31394.8|31333.3|9
1642627740000|2022-01-19 21:29:00|31399.9|31334.7|31396.5|31339.3|31401.4|31342.2|31396.4|31332.4|18
1642627750000|2022-01-19 21:29:10|31396.4|31339.1|31393.7|31343.7|31397|31343.7|31393.7|31331.9|21
1642627760000|2022-01-19 21:29:20|31398.2|31337.4|31399.8|31333.9|31400.6|31345.3|31395|31331|21
1642627770000|2022-01-19 21:29:30|31396.4|31338.6|31396|31337.7|31399.2|31342.6|31394.4|31335.5|20
1642627780000|2022-01-19 21:29:40|31396.7|31336.6|31397.1|31338.7|31397.9|31339.5|31396.3|31335.4|19
1642627790000|2022-01-19 21:29:50|31395.3|31342.3|31396.5|31339.7|31398.1|31342.3|31393.8|31336|15
1642627800000|2022-01-19 21:30:00|31395.2|31340.6|31396.1|31336.3|31398|31341.1|31395.2|31333.3|18
1642627810000|2022-01-19 21:30:10|31396|31338.3|31398.3|31336.4|31399.1|31340.1|31395.9|31335|13
1642627820000|2022-01-19 21:30:20|31397.3|31336.5|31397.3|31340.2|31397.8|31340.2|31396.3|31335.4|9
1642627830000|2022-01-19 21:30:30|31397.7|31338.3|31397.3|31338|31399.6|31346.4|31395.5|31336.1|13
1642627840000|2022-01-19 21:30:40|31398.3|31336.9|31399|31339.5|31399.3|31342|31396.4|31336.9|16
1642627850000|2022-01-19 21:30:50|31397.4|31340.6|31392|31338.4|31399|31341.5|31391.1|31338.4|15
1642627860000|2022-01-19 21:31:00|31395|31340.2|31390.7|31340.7|31395|31341.7|31390.7|31339.1|12
1642627870000|2022-01-19 21:31:10|31390.4|31340.4|31393.4|31340.9|31393.4|31340.9|31388.8|31338.8|12
1642627880000|2022-01-19 21:31:20|31389.8|31339.8|31396.1|31336.1|31396.1|31342|31389.8|31336.1|8
1642627890000|2022-01-19 21:31:30|31396.4|31335.9|31393|31341.6|31396.4|31341.6|31393|31335.7|6
1642627900000|2022-01-19 21:31:40|31396.4|31337.9|31393.5|31341.3|31398.8|31343.1|31390.9|31337.9|18
1642627910000|2022-01-19 21:31:50|31393|31340|31394.5|31342.2|31394.5|31342.2|31389.4|31339.4|11
1642627920000|2022-01-19 21:32:00|31396.8|31336.7|31398.4|31343|31399.5|31343|31395.8|31336.4|11
1642627930000|2022-01-19 21:32:10|31398.1|31343.9|31398.6|31340.3|31399|31343.9|31396.6|31338.8|10
1642627940000|2022-01-19 21:32:20|31399.1|31340.6|31398.5|31338.6|31399.9|31340.6|31397.6|31338.2|9
1642627950000|2022-01-19 21:32:30|31389.9|31335.7|31395.7|31343.5|31398.6|31344.3|31389.3|31335.6|10
1642627960000|2022-01-19 21:32:40|31393.7|31343.7|31391.5|31341.5|31394.3|31343.7|31391.3|31341.3|7
1642627970000|2022-01-19 21:32:50|31392.1|31342.1|31394|31344|31398.5|31344|31391.3|31336.4|7
1642627980000|2022-01-19 21:33:00|31394.1|31344.1|31389|31339|31397.7|31344.1|31388.9|31335.6|13
1642627990000|2022-01-19 21:33:10|31388.6|31337.8|31392.7|31339|31400.7|31340.5|31388.6|31335.1|8
1642628000000|2022-01-19 21:33:20|31389.6|31335.9|31396.1|31336.6|31398.2|31339.9|31389.6|31334.8|8
1642628010000|2022-01-19 21:33:30|31394.9|31340.4|31392.3|31342.3|31395.6|31344.3|31392|31336.2|10
1642628020000|2022-01-19 21:33:40|31396.2|31340|31397|31342.6|31397|31342.6|31393|31339.1|15
1642628030000|2022-01-19 21:33:50|31396.6|31339.2|31403.4|31339.6|31405.8|31346.7|31392.7|31336.3|25
1642628040000|2022-01-19 21:34:00|31402.3|31336.5|31404.4|31338.7|31405.9|31345.1|31400.8|31336.5|16
1642628050000|2022-01-19 21:34:10|31404.6|31337.8|31404.4|31339.2|31404.6|31341.1|31402.6|31337.8|10
1642628060000|2022-01-19 21:34:20|31402|31342.3|31404.5|31341|31405.4|31343.2|31402|31340|9
1642628070000|2022-01-19 21:34:30|31401.2|31344|31398.3|31342.7|31401.2|31345.9|31395.6|31340.4|10
1642628080000|2022-01-19 21:34:40|31399.1|31344.7|31400.3|31344|31402.7|31346.1|31398.6|31342.9|5
1642628090000|2022-01-19 21:34:50|31401|31343.7|31401.2|31345.5|31401.2|31346.8|31398.5|31342.4|10
1642628100000|2022-01-19 21:35:00|31404|31343.2|31403|31340.7|31405.4|31344.3|31402.7|31339.8|15
1642628110000|2022-01-19 21:35:10|31405.1|31339.8|31405|31340.6|31405.1|31341.5|31403.3|31339.8|4
1642628120000|2022-01-19 21:35:20|31403|31336.4|31403.7|31342.2|31405|31342.9|31400.9|31334.8|15
1642628130000|2022-01-19 21:35:30|31395.7|31345.7|31396.2|31344.1|31396.2|31345.7|31394.4|31342.1|5
1642628140000|2022-01-19 21:35:40|31399.9|31343.6|31400.8|31346.6|31401.8|31351.1|31399.2|31339.4|8
1642628150000|2022-01-19 21:35:50|31403.1|31344.4|31402.6|31344.1|31403.1|31347.4|31399.7|31344.1|12
1642628160000|2022-01-19 21:36:00|31402.3|31343.9|31401.5|31345.6|31403.2|31346.7|31399.5|31341.8|13
1642628170000|2022-01-19 21:36:10|31401.3|31345.2|31401.4|31350.3|31402.1|31352.1|31399.7|31340.5|12
1642628180000|2022-01-19 21:36:20|31400.3|31348.2|31402.8|31342.4|31403.8|31350.2|31396.5|31336.5|20
1642628190000|2022-01-19 21:36:30|31398.9|31347.3|31398.7|31337.5|31402.2|31348.4|31396.7|31337.5|15
1642628200000|2022-01-19 21:36:40|31398.6|31338.4|31402.3|31342.3|31402.8|31344.7|31396.8|31338.4|12
1642628210000|2022-01-19 21:36:50|31399.3|31344.8|31400.3|31342.9|31400.3|31344.8|31399|31341.6|4
1642628220000|2022-01-19 21:37:00|31397.8|31346|31399|31335.4|31402.9|31347.6|31397.8|31335.4|8
1642628230000|2022-01-19 21:37:10|31400|31336|31401.4|31348.8|31401.4|31348.8|31394.9|31336|8
1642628240000|2022-01-19 21:37:20|31402.4|31346.1|31395.1|31342.4|31402.8|31346.5|31395.1|31335.4|6
1642628250000|2022-01-19 21:37:30|31398.4|31341.3|31399.1|31347|31399.1|31347|31393.3|31337.7|8
1642628260000|2022-01-19 21:37:40|31399.5|31346.2|31399.5|31346.2|31399.5|31346.2|31399.5|31346.2|1
1642628270000|2022-01-19 21:37:50|31397.3|31347.3|31400.1|31342.4|31401.5|31348.7|31396.3|31342|14
1642628280000|2022-01-19 21:38:00|31401.5|31342.8|31399.7|31345.6|31403.9|31347.3|31399.7|31339.1|13
1642628290000|2022-01-19 21:38:10|31401.1|31343.4|31400|31343.8|31402.8|31347|31399.8|31341.7|9
1642628300000|2022-01-19 21:38:20|31401.5|31343.2|31402.4|31339.9|31403.1|31344.6|31401.5|31339.9|8
1642628310000|2022-01-19 21:38:30|31400.5|31340.1|31405.4|31342.5|31405.4|31344|31400.5|31340.1|9
1642628320000|2022-01-19 21:38:40|31405|31343.7|31399.5|31343.6|31405|31346.2|31399.4|31343.6|9
1642628330000|2022-01-19 21:38:50|31399.7|31344.6|31396.5|31346.5|31399.7|31346.7|31396.5|31343.6|8
1642628340000|2022-01-19 21:39:00|31396.1|31345.5|31396.5|31343.2|31396.9|31346.9|31396.1|31343.2|4
1642628350000|2022-01-19 21:39:10|31396.1|31346.1|31402.3|31343.2|31402.6|31347.5|31395.6|31341.8|7
1642628360000|2022-01-19 21:39:20|31400.7|31338.6|31399.3|31346|31401.5|31347|31398.5|31338.6|7
1642628370000|2022-01-19 21:39:30|31403.1|31342.2|31401|31348.3|31403.8|31348.3|31399.6|31342.2|12
1642628380000|2022-01-19 21:39:40|31401.5|31348.1|31400.4|31349|31401.5|31349|31399.8|31346.6|7
1642628390000|2022-01-19 21:39:50|31401|31348.3|31405.7|31346.7|31407.2|31348.4|31399.9|31344.1|11
1642628400000|2022-01-19 21:40:00|31407.1|31342.8|31409.2|31344.4|31410.4|31351.3|31401.3|31337.1|20
1642628410000|2022-01-19 21:40:10|31409.6|31342.9|31411.9|31348.4|31411.9|31348.4|31408.5|31339.7|13
1642628420000|2022-01-19 21:40:20|31411.3|31347.9|31410|31346.5|31411.5|31348.2|31406.6|31342.5|19
1642628430000|2022-01-19 21:40:30|31399.3|31349.3|31402.1|31352.1|31402.1|31352.1|31398.8|31346.7|16
1642628440000|2022-01-19 21:40:40|31401.5|31351.5|31407.3|31343.6|31409.6|31352.1|31401.5|31340|11
1642628450000|2022-01-19 21:40:50|31407.9|31342.4|31410.4|31346.3|31412.9|31349|31407.9|31341.9|12
1642628460000|2022-01-19 21:41:00|31412.2|31345.3|31412.4|31345.3|31412.4|31349.8|31410.3|31345.2|9
1642628470000|2022-01-19 21:41:10|31413.5|31345.4|31411.9|31347.2|31413.5|31348|31410.6|31344.7|21
1642628480000|2022-01-19 21:41:20|31412.5|31346.4|31407.5|31345.8|31412.5|31354.4|31403.6|31345.8|11
1642628490000|2022-01-19 21:41:30|31404.4|31351.8|31406.4|31347.4|31409.9|31351.8|31402.6|31344.2|16
1642628500000|2022-01-19 21:41:40|31408.9|31346.5|31406|31346.7|31410.9|31352.2|31400.1|31337.3|10
1642628510000|2022-01-19 21:41:50|31409.2|31345.8|31403.5|31348.1|31410|31348.1|31403.5|31342.4|12
1642628520000|2022-01-19 21:42:00|31410|31346|31411.5|31350|31411.5|31350|31409.1|31344.3|9
1642628530000|2022-01-19 21:42:10|31413.4|31347.2|31408.5|31346.1|31413.5|31347.4|31407.4|31344.2|8
1642628540000|2022-01-19 21:42:20|31407.9|31345.5|31411.3|31350.1|31412.6|31350.1|31407.7|31344.4|8
1642628550000|2022-01-19 21:42:30|31402.6|31351.4|31403.6|31348.1|31407.1|31352.9|31401.5|31341.5|9
1642628560000|2022-01-19 21:42:40|31404.6|31346.2|31404.6|31343.6|31404.9|31346.2|31404.6|31343.6|4
1642628570000|2022-01-19 21:42:50|31404.9|31344|31405.1|31355.1|31405.1|31355.1|31404.6|31343.6|6
1642628580000|2022-01-19 21:43:00|31412.6|31350.6|31403.2|31349.6|31412.6|31350.6|31403.2|31345|10
1642628590000|2022-01-19 21:43:10|31414|31352.5|31404|31344.5|31414|31352.5|31402.2|31337.4|15
1642628600000|2022-01-19 21:43:20|31403.3|31347.7|31402.4|31348.6|31403.7|31348.6|31402.3|31345.5|7
1642628610000|2022-01-19 21:43:30|31405|31346.9|31407.5|31340.7|31407.9|31347.9|31403.3|31340.7|20
1642628620000|2022-01-19 21:43:40|31407.9|31341.1|31406.1|31347|31407.9|31347|31405.7|31339.8|15
1642628630000|2022-01-19 21:43:50|31406|31348.8|31406.6|31345|31406.6|31348.8|31406|31345|5
1642628640000|2022-01-19 21:44:00|31406.1|31345.7|31403.6|31347.7|31409.3|31355.1|31402|31343.3|8
1642628650000|2022-01-19 21:44:10|31402.1|31346.9|31413.7|31351.4|31413.7|31353.7|31401.9|31341.2|13
1642628660000|2022-01-19 21:44:20|31411.2|31348.6|31406.4|31352.1|31411.2|31355.5|31405.3|31348.6|5
1642628670000|2022-01-19 21:44:30|31403.8|31352.2|31408.1|31351.3|31411.7|31353.6|31401.5|31346.8|17
1642628680000|2022-01-19 21:44:40|31412.4|31351.2|31412.3|31344.8|31412.9|31353.7|31410.1|31341|13
1642628690000|2022-01-19 21:44:50|31414|31346.3|31413.8|31354.4|31415.2|31354.5|31412.5|31346.3|16
1642628700000|2022-01-19 21:45:00|31412.8|31347.3|31420.1|31350.2|31420.1|31350.2|31412.8|31347.2|15
1642628710000|2022-01-19 21:45:10|31417.3|31347.8|31418.7|31351.3|31418.7|31352.5|31413.6|31345.4|19
1642628720000|2022-01-19 21:45:20|31417|31351|31414|31350.1|31417|31352.3|31413|31349.6|16
1642628730000|2022-01-19 21:45:30|31414.6|31349.5|31416.7|31349.1|31416.7|31351.1|31412.3|31347.7|16
1642628740000|2022-01-19 21:45:40|31415.3|31348.9|31412.4|31348.7|31415.3|31351.3|31411.4|31348.1|7
1642628750000|2022-01-19 21:45:50|31412|31347.8|31413.2|31351.3|31415.1|31355.7|31407.7|31347.3|9
1642628760000|2022-01-19 21:46:00|31410.9|31354|31408|31352|31412.2|31354|31408|31349.8|10
1642628770000|2022-01-19 21:46:10|31407|31353.1|31409.8|31346|31414.5|31354.6|31404.3|31343|12
1642628780000|2022-01-19 21:46:20|31410.1|31347.4|31413.5|31347.7|31414.9|31348.3|31408.6|31342.8|11
1642628790000|2022-01-19 21:46:30|31413.4|31347.6|31412.8|31346.5|31413.5|31348.1|31411.5|31345.7|10
1642628800000|2022-01-19 21:46:40|31413|31346.9|31406.4|31346.5|31413|31348.5|31406.4|31343.6|13
1642628810000|2022-01-19 21:46:50|31405.8|31341.8|31408.8|31343.9|31409.6|31346.6|31403.5|31339.1|11
1642628820000|2022-01-19 21:47:00|31409.5|31344.5|31407.6|31344.1|31417.1|31348.1|31402|31340.8|16
1642628830000|2022-01-19 21:47:10|31407.5|31343.4|31408.2|31344.2|31408.8|31345.1|31407.5|31343.4|7
1642628840000|2022-01-19 21:47:20|31408.3|31344.6|31408|31343.5|31408.3|31344.6|31408|31343.5|2
1642628850000|2022-01-19 21:47:30|31421.4|31351.4|31413.4|31349.1|31421.4|31351.4|31412.3|31348.1|16
1642628860000|2022-01-19 21:47:40|31403.7|31351.1|31406.3|31345.5|31406.3|31351.1|31403.7|31345.5|2
1642628870000|2022-01-19 21:47:50|31420.6|31353.5|31417.9|31349|31420.6|31354.3|31417.9|31349|5
1642628880000|2022-01-19 21:48:00|31413.6|31352.9|31411|31349.3|31417|31354.1|31406.4|31343.6|9
1642628890000|2022-01-19 21:48:10|31406.1|31354.3|31407.5|31347.1|31407.8|31354.3|31406.1|31345.7|3
1642628900000|2022-01-19 21:48:20|31424.4|31353.7|31412.7|31347.7|31424.4|31353.7|31411.3|31346.4|9
1642628910000|2022-01-19 21:48:30|31412.3|31346.7|31416.2|31351|31417.2|31352.6|31408.5|31346.3|16
1642628920000|2022-01-19 21:48:40|31416.6|31351.6|31414.3|31346|31417.2|31351.6|31411|31340|10
1642628930000|2022-01-19 21:48:50|31414.1|31345.8|31404.2|31354.2|31415.4|31354.2|31404.2|31343.3|20
1642628940000|2022-01-19 21:49:00|31426|31337.1|31417.3|31348.5|31426|31349.5|31412.2|31337.1|19
1642628950000|2022-01-19 21:49:10|31418|31349.3|31412.5|31346.7|31418.6|31349.3|31409.5|31345|23
1642628960000|2022-01-19 21:49:20|31411.3|31346.6|31410.7|31345.9|31411.3|31347.9|31409|31345.9|11
1642628970000|2022-01-19 21:49:30|31409.7|31346.6|31407.9|31348.8|31412.7|31351.1|31404.7|31345.9|11
1642628980000|2022-01-19 21:49:40|31409.3|31348.5|31402.3|31345.1|31410.6|31348.8|31402.3|31345.1|10
1642628990000|2022-01-19 21:49:50|31404.8|31341.7|31409.9|31344.9|31415.9|31352.1|31404.8|31341.7|10
1642629000000|2022-01-19 21:50:00|31409.4|31344.6|31406.7|31344.9|31409.4|31347|31404.9|31343.4|15
1642629010000|2022-01-19 21:50:10|31406.8|31344|31405.7|31343.2|31407.5|31346.5|31405.2|31343.1|9
1642629020000|2022-01-19 21:50:20|31404.9|31344.4|31405.8|31341.7|31412.2|31348.3|31404.9|31341.5|11
1642629030000|2022-01-19 21:50:30|31405.4|31340.8|31409.8|31347.6|31409.8|31347.6|31404.7|31339|9
1642629040000|2022-01-19 21:50:40|31408.8|31347.4|31410.3|31339.8|31411.3|31347.4|31406.1|31338.7|10
1642629050000|2022-01-19 21:50:50|31410.5|31339.7|31413.1|31349.7|31413.1|31349.7|31407.9|31339.3|13
1642629060000|2022-01-19 21:51:00|31410.1|31349|31406.5|31343.8|31410.1|31349.5|31405.8|31343.8|10
1642629070000|2022-01-19 21:51:10|31406.6|31344.5|31406|31344.3|31407.5|31347.8|31405.6|31342.8|13
1642629080000|2022-01-19 21:51:20|31406.6|31343.5|31413.2|31351.9|31413.2|31351.9|31404.1|31341.3|13
1642629090000|2022-01-19 21:51:30|31410.3|31348.5|31414.3|31336.7|31415.6|31348.5|31404.7|31335.4|13
1642629100000|2022-01-19 21:51:40|31415|31335.6|31412.7|31339.4|31418.6|31339.7|31411.7|31333|15
1642629110000|2022-01-19 21:51:50|31414.4|31340.9|31414.9|31344|31414.9|31344|31411.8|31337.3|13
1642629120000|2022-01-19 21:52:00|31415.7|31344.6|31417|31344.7|31417.7|31346.2|31415.4|31342.1|13
1642629130000|2022-01-19 21:52:10|31417.4|31342|31414.4|31343|31417.8|31343.3|31414.2|31341.4|7
1642629140000|2022-01-19 21:52:20|31413.6|31342.8|31413|31341.9|31415.5|31342.8|31412.8|31338.3|5
1642629150000|2022-01-19 21:52:30|31411.9|31341.3|31413.8|31346|31419.7|31353.2|31411.9|31326.2|5
1642629160000|2022-01-19 21:52:40|31429.7|31326.7|31416.3|31337.8|31429.7|31344.9|31411.4|31326.7|20
1642629170000|2022-01-19 21:52:50|31416.4|31340.9|31418.7|31343.9|31418.7|31343.9|31413.4|31337.6|9
1642629180000|2022-01-19 21:53:00|31419.5|31341.1|31416.4|31341.9|31419.5|31342|31415.5|31340.9|6
1642629190000|2022-01-19 21:53:10|31418.8|31344.7|31420.2|31351.1|31420.2|31351.1|31412.1|31338.7|5
1642629200000|2022-01-19 21:53:20|31414.4|31342.5|31414.1|31338.6|31419.8|31342.5|31413.7|31338.1|8
1642629210000|2022-01-19 21:53:30|31415.5|31337.8|31420.6|31349|31420.6|31349|31413.2|31337.2|10
1642629220000|2022-01-19 21:53:40|31417.2|31345.4|31412.9|31341.4|31417.2|31345.4|31412.9|31341.4|5
1642629230000|2022-01-19 21:53:50|31413.9|31342.7|31419.9|31344.8|31419.9|31345.8|31413.4|31339|9
1642629240000|2022-01-19 21:54:00|31417.4|31341.9|31413.6|31340.4|31418.2|31342.3|31413.6|31340.4|10
1642629250000|2022-01-19 21:54:10|31415.6|31335.4|31419.9|31334.8|31421.1|31335.8|31415.6|31334.5|7
1642629260000|2022-01-19 21:54:20|31417.8|31335.6|31414|31340.4|31419.9|31344.4|31412.9|31333.8|14
1642629270000|2022-01-19 21:54:30|31416.2|31337.2|31413.9|31339.5|31416.2|31342.1|31413.1|31337.2|12
1642629280000|2022-01-19 21:54:40|31415.8|31340|31415.7|31335.7|31415.8|31340.9|31413.6|31333|9
1642629290000|2022-01-19 21:54:50|31413.9|31337.1|31413.7|31339|31416.9|31344.3|31413|31333.9|19
1642629300000|2022-01-19 21:55:00|31418.2|31341.2|31414|31340.3|31419.3|31341.8|31408.9|31332.1|19
1642629310000|2022-01-19 21:55:10|31413.6|31341|31413.2|31338.3|31416|31341|31412.6|31337.3|16
1642629320000|2022-01-19 21:55:20|31415.5|31342.1|31414.9|31339|31417.1|31342.1|31414.9|31338.8|8
1642629330000|2022-01-19 21:55:30|31415.5|31340.6|31415.1|31340.6|31415.5|31341.6|31413.9|31340|5
1642629340000|2022-01-19 21:55:40|31418|31346|31414.9|31337.1|31418|31346|31412.9|31336.5|13
1642629350000|2022-01-19 21:55:50|31414|31336.7|31419.9|31348.5|31419.9|31348.5|31412.5|31336.7|10
1642629360000|2022-01-19 21:56:00|31418.7|31347.8|31416.8|31346|31418.7|31347.8|31415.9|31345.9|7
1642629370000|2022-01-19 21:56:10|31415.6|31344.9|31414.9|31335.5|31418.3|31347.8|31414.6|31334.2|9
1642629380000|2022-01-19 21:56:20|31417.8|31337|31420.3|31345.9|31420.3|31348.4|31415.4|31337|9
1642629390000|2022-01-19 21:56:30|31420.2|31344|31415.3|31343.4|31425.6|31344.5|31415.3|31340.8|7
1642629400000|2022-01-19 21:56:40|31414.3|31340.9|31418.9|31339.8|31420.8|31351.2|31414.3|31335.4|11
1642629410000|2022-01-19 21:56:50|31416.1|31343.9|31415.9|31338.9|31419.2|31347|31410|31332.7|5
1642629420000|2022-01-19 21:57:00|31415.2|31343.1|31425.6|31320.5|31429.5|31343.1|31414|31318|11
1642629430000|2022-01-19 21:57:10|31426.9|31319.9|31421.1|31337.3|31426.9|31337.3|31421.1|31316|7
1642629440000|2022-01-19 21:57:20|31421.5|31332.9|31422.7|31330.9|31423.9|31336.4|31420.6|31329.9|15
1642629450000|2022-01-19 21:57:30|31423.2|31330.5|31420.1|31339.7|31423.2|31339.7|31417.7|31328.6|10
1642629460000|2022-01-19 21:57:40|31418.9|31330.8|31420.1|31333.1|31420.3|31334.5|31418.3|31330.4|7
1642629470000|2022-01-19 21:57:50|31419.7|31333.4|31428.9|31331.9|31430.3|31337.2|31415.4|31318.5|6
1642629480000|2022-01-19 21:58:00|31429.3|31332.4|31417.4|31321.8|31431.2|31332.4|31417.4|31321.8|12
1642629490000|2022-01-19 21:58:10|31417|31324|31419|31333|31421|31333|31415.8|31323.1|13
1642629500000|2022-01-19 21:58:20|31419.5|31332.5|31416.7|31333.9|31419.5|31333.9|31416.3|31330|7
1642629510000|2022-01-19 21:58:30|31414.8|31336.8|31423.4|31341.4|31424.6|31341.4|31414.8|31318|12
1642629520000|2022-01-19 21:58:40|31420|31335.7|31426.1|31328.2|31428.8|31335.7|31420|31326.7|7
1642629530000|2022-01-19 21:58:50|31423.9|31329.9|31424.1|31321.5|31426.7|31329.9|31419.6|31321.5|11
1642629540000|2022-01-19 21:59:00|31423.1|31324.7|31420.9|31336.8|31426.3|31336.8|31420.9|31318.7|11
1642629550000|2022-01-19 21:59:10|31422.1|31332.4|31420.2|31333.6|31422.1|31335.7|31420.1|31332.4|5
1642629560000|2022-01-19 21:59:20|31417.9|31334.6|31422.6|31322.5|31422.6|31334.6|31417.9|31322.5|4
1642629570000|2022-01-19 21:59:30|31417.3|31346|31417.2|31347.1|31417.3|31347.1|31416.3|31345|5
1642629580000|2022-01-19 21:59:40|31416.9|31346.9|31416.9|31346.9|31416.9|31346.9|31416.9|31346.9|1
1642629590000|2022-01-19 21:59:50|31416.7|31346.7|31419.1|31333.8|31420.1|31347.2|31415|31332.1|9
1642629600000|2022-01-19 22:00:00|31430|31335.6|31428.6|31334.8|31430.3|31336|31427.3|31332.8|5
1642629610000|2022-01-19 22:00:10|31427|31325.5|31430.9|31323.9|31430.9|31325.7|31427|31321.1|5
1642629620000|2022-01-19 22:00:20|31431.8|31324.8|31427.4|31320.4|31431.8|31324.8|31427.4|31320.4|3
1642629630000|2022-01-19 22:00:30|31431.4|31324.4|31425.5|31318.5|31431.7|31324.7|31425.5|31318.5|3
1642629640000|2022-01-19 22:00:40|31426.1|31319.1|31425|31318|31426.1|31319.1|31425|31318|2
1642629650000|2022-01-19 22:00:50|31427.4|31320.4|31429.2|31322.2|31431|31324|31426.7|31319.7|6
1642629670000|2022-01-19 22:01:10|31430.1|31323.1|31430.4|31323.4|31430.4|31323.4|31430.1|31323.1|2
1642629700000|2022-01-19 22:01:40|31430|31323|31427.6|31320.6|31430|31323|31427.6|31320.6|2
1642629710000|2022-01-19 22:01:50|31425.2|31318.2|31425.2|31318.2|31425.2|31318.2|31425.2|31318.2|1
1642629720000|2022-01-19 22:02:00|31425.3|31318.3|31430|31323|31430|31323|31425.3|31318.3|2
1642629740000|2022-01-19 22:02:20|31430.1|31323.1|31430|31323|31430.1|31323.1|31430|31323|2
1642629750000|2022-01-19 22:02:30|31430.4|31323.4|31430.4|31323.4|31430.4|31323.4|31430.4|31323.4|1
1642629760000|2022-01-19 22:02:40|31429.7|31322.7|31429.7|31322.7|31429.7|31322.7|31429.7|31322.7|1
1642629780000|2022-01-19 22:03:00|31430.2|31323.2|31430.2|31323.2|31430.2|31323.2|31430.2|31323.2|1
1642629850000|2022-01-19 22:04:10|31429|31322|31429|31322|31429|31322|31429|31322|1
1642629860000|2022-01-19 22:04:20|31429.5|31322.5|31429.5|31322.5|31429.5|31322.5|31429.5|31322.5|1
1642629870000|2022-01-19 22:04:30|31429.7|31322.7|31413.7|31306.7|31430.1|31323.1|31413.6|31306.6|5
1642629880000|2022-01-19 22:04:40|31413.6|31306.6|31413.6|31306.6|31413.6|31306.6|31413.6|31306.6|1
1642629890000|2022-01-19 22:04:50|31413.7|31306.7|31411.1|31304.1|31413.7|31306.7|31411.1|31304.1|2
1642629900000|2022-01-19 22:05:00|31411|31304|31411.9|31304.9|31413.8|31306.8|31409.6|31302.6|9
1642629910000|2022-01-19 22:05:10|31412.1|31305.1|31412.9|31305.9|31413.1|31306.1|31412.1|31305.1|3
1642629920000|2022-01-19 22:05:20|31398.1|31291.3|31394.8|31291|31398.1|31291.3|31394.8|31291|2
1642629930000|2022-01-19 22:05:30|31389.5|31293.2|31400.8|31293.8|31400.8|31294.1|31389.5|31293.2|5
1642629940000|2022-01-19 22:05:40|31401.7|31294.7|31401.7|31294.7|31401.7|31294.7|31401.7|31294.7|1
1642629950000|2022-01-19 22:05:50|31401.1|31294.1|31403.7|31296.7|31403.8|31296.8|31401.1|31294.1|4
1642629960000|2022-01-19 22:06:00|31399.7|31300.4|31399.7|31300.4|31399.7|31300.4|31399.7|31300.4|1
1642629970000|2022-01-19 22:06:10|31407.2|31300.2|31411.9|31304.9|31417.6|31310.6|31407.2|31300.2|6
1642629980000|2022-01-19 22:06:20|31412|31305|31409.1|31302.1|31412.2|31305.2|31409|31302|5
1642629990000|2022-01-19 22:06:30|31412.2|31305.2|31408.8|31301.8|31412.2|31305.2|31408.8|31301.8|2
1642630000000|2022-01-19 22:06:40|31408.4|31301.4|31408.6|31301.6|31408.7|31301.7|31408.4|31301.4|3
1642630010000|2022-01-19 22:06:50|31406.1|31299.1|31406.1|31299.1|31406.1|31299.1|31406.1|31299.1|1
1642630020000|2022-01-19 22:07:00|31408.7|31301.7|31414.7|31307.7|31414.7|31307.7|31408.3|31301.3|11
1642630040000|2022-01-19 22:07:20|31415.6|31308.6|31415.6|31308.6|31415.6|31308.6|31415.6|31308.6|1
1642630050000|2022-01-19 22:07:30|31414.1|31307.1|31415.5|31308.5|31415.5|31308.5|31414.1|31307.1|2
1642630060000|2022-01-19 22:07:40|31415.8|31308.8|31415.7|31308.7|31415.8|31308.8|31415.7|31308.7|2
1642630080000|2022-01-19 22:08:00|31418.4|31311.4|31416.1|31309.1|31418.4|31311.4|31416.1|31309.1|4
1642630090000|2022-01-19 22:08:10|31418.4|31311.4|31418.4|31311.4|31418.4|31311.4|31418.4|31311.4|1
1642630110000|2022-01-19 22:08:30|31417.9|31310.9|31417.9|31310.9|31417.9|31310.9|31417.9|31310.9|1
1642630120000|2022-01-19 22:08:40|31415.3|31308.3|31415.3|31308.3|31415.3|31308.3|31415.3|31308.3|1
1642630130000|2022-01-19 22:08:50|31414.7|31307.7|31415.8|31308.8|31415.8|31308.8|31414.7|31307.7|4
1642630140000|2022-01-19 22:09:00|31415.2|31308.2|31414.7|31307.7|31415.5|31308.5|31414.7|31307.7|5
1642630160000|2022-01-19 22:09:20|31414.9|31307.9|31414.7|31307.7|31414.9|31307.9|31414.7|31307.7|2
1642630180000|2022-01-19 22:09:40|31414.9|31307.9|31414.7|31307.7|31415.4|31308.4|31414.7|31307.7|4
1642630190000|2022-01-19 22:09:50|31414.9|31307.9|31415.4|31308.4|31415.5|31308.5|31414.9|31307.9|4
1642630200000|2022-01-19 22:10:00|31415.8|31308.8|31416.9|31309.9|31416.9|31309.9|31415.8|31308.8|2
1642630210000|2022-01-19 22:10:10|31416.5|31309.5|31410.8|31303.8|31420|31313|31410.5|31303.5|9
1642630220000|2022-01-19 22:10:20|31411.9|31304.9|31413.2|31306.2|31413.6|31306.6|31411|31304|7
1642630230000|2022-01-19 22:10:30|31413.3|31306.3|31414.3|31307.3|31414.3|31307.3|31413.3|31306.3|2
1642630240000|2022-01-19 22:10:40|31414.2|31307.2|31416|31309|31416.5|31309.5|31414.2|31307.2|4
1642630250000|2022-01-19 22:10:50|31415.3|31308.3|31418.4|31311.4|31418.4|31311.4|31414.1|31307.1|8
1642630260000|2022-01-19 22:11:00|31422.2|31315.2|31406.3|31299.3|31422.2|31315.2|31401.3|31294.3|10
1642630270000|2022-01-19 22:11:10|31407.1|31300.1|31413.8|31306.8|31413.8|31306.8|31407.1|31300.1|7
1642630280000|2022-01-19 22:11:20|31413|31306|31412.9|31305.9|31413.7|31306.7|31412.8|31305.8|6
1642630290000|2022-01-19 22:11:30|31407.8|31300.8|31415.5|31308.5|31420.5|31313.5|31407.8|31300.8|9
1642630300000|2022-01-19 22:11:40|31407.9|31300.9|31408|31301|31408|31301|31407.9|31300.9|2
1642630310000|2022-01-19 22:11:50|31416.6|31309.6|31408.9|31301.9|31416.6|31309.6|31408.9|31301.9|2
1642630320000|2022-01-19 22:12:00|31409.2|31302.2|31420.6|31313.6|31426|31319|31409.2|31302.2|5
1642630330000|2022-01-19 22:12:10|31418.5|31311.5|31419|31312|31422.4|31315.4|31417.4|31310.4|6
1642630340000|2022-01-19 22:12:20|31420.2|31313.2|31408.1|31301.1|31420.2|31313.2|31407.2|31300.2|5
1642630350000|2022-01-19 22:12:30|31408|31301|31407.3|31300.3|31426.8|31319.8|31407.3|31300.3|5
1642630360000|2022-01-19 22:12:40|31415.9|31308.9|31417.6|31310.6|31417.6|31310.6|31415.9|31308.9|2
1642630370000|2022-01-19 22:12:50|31414.2|31307.2|31417.6|31310.6|31417.6|31310.6|31411.6|31304.6|4
1642630380000|2022-01-19 22:13:00|31415.8|31308.8|31412.1|31305.1|31424.1|31317.1|31411.5|31304.5|9
1642630390000|2022-01-19 22:13:10|31412|31305|31402|31295|31412|31305|31402|31295|7
1642630400000|2022-01-19 22:13:20|31403.5|31296.5|31399.9|31292.9|31404.7|31297.7|31399|31292|7
1642630410000|2022-01-19 22:13:30|31426.8|31319.8|31403.7|31296.7|31426.8|31319.8|31403.7|31296.7|6
1642630420000|2022-01-19 22:13:40|31397.7|31290.7|31405.6|31298.6|31405.6|31298.6|31397.7|31290.7|3
1642630430000|2022-01-19 22:13:50|31403.1|31296.1|31403.1|31296.1|31404|31297|31403.1|31296.1|3
1642630440000|2022-01-19 22:14:00|31424|31317|31405.7|31298.7|31426.4|31319.4|31405.6|31298.6|13
1642630450000|2022-01-19 22:14:10|31405.6|31298.6|31398.7|31291.7|31407.1|31300.1|31397.4|31290.4|9
1642630460000|2022-01-19 22:14:20|31423.3|31316.3|31397.7|31290.7|31423.3|31316.3|31397.7|31290.7|12
1642630470000|2022-01-19 22:14:30|31397|31290|31399.9|31292.9|31400.6|31293.6|31397|31290|14
1642630480000|2022-01-19 22:14:40|31400.9|31293.9|31403|31296|31422.8|31315.8|31400.9|31293.9|4
1642630490000|2022-01-19 22:14:50|31399.5|31292.5|31399.5|31292.5|31401|31294|31398.1|31291.1|4
1642630500000|2022-01-19 22:15:00|31398.1|31291.1|31400.6|31293.6|31400.6|31293.6|31397.8|31290.8|4
1642630510000|2022-01-19 22:15:10|31406.2|31299.2|31404.9|31297.9|31422.5|31315.5|31404.9|31297.9|5
1642630520000|2022-01-19 22:15:20|31405|31298|31405|31298|31405|31298|31404.9|31297.9|5
1642630530000|2022-01-19 22:15:30|31406.5|31299.5|31404.3|31297.3|31426.8|31319.8|31404.3|31297.3|6
1642630540000|2022-01-19 22:15:40|31402.8|31295.8|31397.8|31290.8|31402.9|31295.9|31397.8|31290.8|4
1642630550000|2022-01-19 22:15:50|31400.7|31293.7|31399.3|31292.3|31401.6|31294.6|31397.8|31290.8|4
1642630560000|2022-01-19 22:16:00|31398.5|31291.5|31402.5|31295.5|31413.1|31306.1|31398.5|31291.5|9
1642630570000|2022-01-19 22:16:10|31402.4|31295.4|31399|31292|31402.5|31295.5|31396.2|31289.2|9
1642630580000|2022-01-19 22:16:20|31399.9|31292.9|31401.6|31294.6|31401.6|31294.6|31396.1|31289.1|7
1642630590000|2022-01-19 22:16:30|31417.5|31310.5|31411.5|31304.5|31417.5|31310.5|31408.2|31301.2|6
1642630600000|2022-01-19 22:16:40|31404.2|31297.2|31397.6|31290.6|31406|31299|31397.6|31290.6|6
1642630610000|2022-01-19 22:16:50|31398.4|31291.4|31407.1|31300.1|31414.9|31307.9|31398.4|31291.4|8
1642630620000|2022-01-19 22:17:00|31402.4|31295.4|31402.5|31295.5|31402.5|31295.5|31402.4|31295.4|4
1642630630000|2022-01-19 22:17:10|31402.4|31295.4|31402.4|31295.4|31402.5|31295.5|31402.4|31295.4|5
1642630640000|2022-01-19 22:17:20|31402.2|31295.2|31401.2|31294.2|31420.4|31313.4|31401.2|31294.2|6
1642630650000|2022-01-19 22:17:30|31401.3|31294.3|31401.3|31294.3|31401.3|31294.3|31401.3|31294.3|1
1642630660000|2022-01-19 22:17:40|31402.4|31295.4|31402.4|31295.4|31402.4|31295.4|31402.4|31295.4|1
1642630670000|2022-01-19 22:17:50|31423.3|31316.3|31402.4|31295.4|31423.3|31316.3|31402.4|31295.4|6
1642630680000|2022-01-19 22:18:00|31403.6|31296.6|31402.4|31295.4|31403.6|31296.6|31402.4|31295.4|4
1642630690000|2022-01-19 22:18:10|31426.8|31319.8|31395.7|31288.7|31426.8|31319.8|31395.7|31288.7|7
1642630700000|2022-01-19 22:18:20|31396.8|31289.8|31399.5|31292.5|31399.5|31292.5|31394.7|31287.7|6
1642630710000|2022-01-19 22:18:30|31400.4|31293.4|31399.1|31292.1|31416.2|31309.2|31399.1|31292.1|5
1642630720000|2022-01-19 22:18:40|31400|31293|31400|31293|31400|31293|31400|31293|1
1642630730000|2022-01-19 22:18:50|31398.4|31291.4|31415.3|31308.3|31417.6|31310.6|31398.4|31291.4|3
1642630740000|2022-01-19 22:19:00|31412.7|31305.7|31402.1|31295.1|31412.7|31305.7|31402|31295|4
1642630750000|2022-01-19 22:19:10|31425.6|31318.6|31402.2|31295.2|31425.6|31318.6|31402.1|31295.1|3
1642630760000|2022-01-19 22:19:20|31397.4|31290.4|31399.3|31292.3|31399.3|31292.3|31397.4|31290.4|2
1642630770000|2022-01-19 22:19:30|31399.4|31292.4|31408.8|31301.8|31419.3|31312.3|31399.4|31292.4|8
1642630780000|2022-01-19 22:19:40|31408.2|31301.2|31407.8|31300.8|31409.6|31302.6|31406.4|31299.4|7
1642630790000|2022-01-19 22:19:50|31408.6|31301.6|31400.2|31293.2|31408.7|31301.7|31400.2|31293.2|6
1642630800000|2022-01-19 22:20:00|31400.3|31293.3|31411.4|31304.4|31412.9|31305.9|31400.2|31293.2|7
1642630810000|2022-01-19 22:20:10|31411.3|31304.3|31408.5|31301.5|31411.3|31304.3|31407.3|31300.3|5
1642630820000|2022-01-19 22:20:20|31407.3|31300.3|31401.5|31294.5|31414.9|31307.9|31401.5|31294.5|9
1642630830000|2022-01-19 22:20:30|31401.4|31294.4|31401.7|31294.7|31401.8|31294.8|31401.3|31294.3|8
1642630840000|2022-01-19 22:20:40|31408.8|31301.8|31406.3|31299.3|31409|31302|31406.3|31299.3|11
1642630850000|2022-01-19 22:20:50|31406.2|31299.2|31399.5|31292.5|31406.2|31299.2|31399.2|31292.2|9
1642630860000|2022-01-19 22:21:00|31413.5|31306.5|31405.7|31298.7|31414.3|31307.3|31405.4|31298.4|8
1642630870000|2022-01-19 22:21:10|31406.7|31299.7|31399.8|31292.8|31408.5|31301.5|31399.8|31292.8|8
1642630880000|2022-01-19 22:21:20|31399.9|31292.9|31397.9|31290.9|31399.9|31292.9|31397.9|31290.9|6
1642630890000|2022-01-19 22:21:30|31415.3|31308.3|31405.9|31298.9|31415.3|31308.3|31404.9|31297.9|10
1642630900000|2022-01-19 22:21:40|31407.9|31300.9|31409.6|31302.6|31416.5|31309.5|31406.5|31299.5|12
1642630910000|2022-01-19 22:21:50|31414.2|31307.2|31406.7|31299.7|31414.3|31307.3|31406.7|31299.7|8
1642630920000|2022-01-19 22:22:00|31406|31299|31405.8|31298.8|31411.7|31304.7|31404.5|31297.5|8
1642630930000|2022-01-19 22:22:10|31406.5|31299.5|31406.4|31299.4|31406.5|31299.5|31398.4|31291.4|6
1642630940000|2022-01-19 22:22:20|31405|31298|31400.9|31293.9|31417.8|31310.8|31400.8|31293.8|11
1642630950000|2022-01-19 22:22:30|31401.1|31294.1|31411.6|31304.6|31411.6|31304.6|31400.8|31293.8|8
1642630960000|2022-01-19 22:22:40|31419.1|31312.1|31399.9|31292.9|31419.1|31312.1|31399.8|31292.8|9
1642630970000|2022-01-19 22:22:50|31399.7|31292.7|31400|31293|31400.1|31293.1|31399.7|31292.7|8
1642630980000|2022-01-19 22:23:00|31400.2|31293.2|31400.4|31293.4|31400.8|31293.8|31399.8|31292.8|7
1642630990000|2022-01-19 22:23:10|31414.7|31307.7|31407.5|31300.5|31414.7|31307.7|31400.1|31293.1|8
1642631000000|2022-01-19 22:23:20|31404.8|31297.8|31406.7|31299.7|31411.8|31304.8|31399.7|31292.7|10
1642631010000|2022-01-19 22:23:30|31399.7|31292.7|31417.6|31310.6|31432.7|31325.7|31399.7|31292.7|7
1642631020000|2022-01-19 22:23:40|31413.7|31306.7|31413.5|31306.5|31416.4|31309.4|31406.1|31299.1|7
1642631030000|2022-01-19 22:23:50|31413.2|31306.2|31412.7|31305.7|31417.6|31310.6|31412.2|31305.2|11
1642631040000|2022-01-19 22:24:00|31412.3|31305.3|31399.8|31292.8|31412.3|31305.3|31399.8|31292.8|11
1642631050000|2022-01-19 22:24:10|31408.3|31301.3|31401|31294|31424.1|31317.1|31401|31294|5
1642631060000|2022-01-19 22:24:20|31410.8|31303.8|31427.9|31320.9|31427.9|31320.9|31399.7|31292.7|12
1642631070000|2022-01-19 22:24:30|31428.8|31321.8|31407.3|31300.3|31428.8|31321.8|31399.9|31292.9|7
1642631080000|2022-01-19 22:24:40|31406.9|31299.9|31408.4|31301.4|31412|31305|31399.8|31292.8|7
1642631090000|2022-01-19 22:24:50|31409.8|31302.8|31410.7|31303.7|31411.7|31304.7|31409.8|31302.8|3
1642631100000|2022-01-19 22:25:00|31409.6|31302.6|31409.8|31302.8|31425|31318|31406.1|31299.1|8
1642631110000|2022-01-19 22:25:10|31399.9|31292.9|31401.1|31294.1|31401.5|31294.5|31399.9|31292.9|8
1642631120000|2022-01-19 22:25:20|31401.3|31294.3|31411.2|31304.2|31415.7|31308.7|31401.1|31294.1|8
1642631130000|2022-01-19 22:25:30|31411.4|31304.4|31414.3|31307.3|31419.2|31312.2|31406.7|31299.7|7
1642631140000|2022-01-19 22:25:40|31415.3|31308.3|31410.5|31303.5|31417.7|31310.7|31401|31294|7
1642631150000|2022-01-19 22:25:50|31420|31313|31407.6|31300.6|31420|31313|31407.6|31300.6|7
1642631160000|2022-01-19 22:26:00|31408|31301|31409.6|31302.6|31409.6|31302.6|31407.8|31300.8|6
1642631170000|2022-01-19 22:26:10|31416.1|31309.1|31433.7|31326.7|31433.7|31326.7|31409.8|31302.8|9
1642631180000|2022-01-19 22:26:20|31424.6|31317.6|31415.6|31308.6|31424.6|31317.6|31408.2|31301.2|13
1642631190000|2022-01-19 22:26:30|31406.8|31299.8|31421.8|31314.8|31421.8|31314.8|31406.8|31299.8|13
1642631200000|2022-01-19 22:26:40|31414.4|31307.4|31412.9|31305.9|31416.5|31309.5|31411.9|31304.9|8
1642631210000|2022-01-19 22:26:50|31409.1|31302.1|31406|31299|31409.2|31302.2|31406|31299|6
1642631220000|2022-01-19 22:27:00|31407.9|31300.9|31408.1|31301.1|31413.2|31306.2|31400|31293|11
1642631230000|2022-01-19 22:27:10|31405.3|31298.3|31419.5|31312.5|31422.4|31315.4|31400|31293|10
1642631240000|2022-01-19 22:27:20|31412.7|31305.7|31413.2|31306.2|31416.1|31309.1|31406.7|31299.7|11
1642631250000|2022-01-19 22:27:30|31413.3|31306.3|31415.9|31308.9|31417.2|31310.2|31408.1|31301.1|12
1642631260000|2022-01-19 22:27:40|31416.4|31309.4|31417.4|31310.4|31417.4|31310.4|31415.1|31308.1|5
1642631270000|2022-01-19 22:27:50|31412|31305|31407.2|31300.2|31412|31305|31407.2|31300.2|6
1642631280000|2022-01-19 22:28:00|31418.1|31311.1|31413.6|31306.6|31418.1|31311.1|31406.9|31299.9|6
1642631290000|2022-01-19 22:28:10|31412.5|31305.5|31408.8|31301.8|31416.2|31309.2|31408.8|31301.8|7
1642631300000|2022-01-19 22:28:20|31419.2|31312.2|31413.6|31306.6|31419.2|31312.2|31412.7|31305.7|8
1642631310000|2022-01-19 22:28:30|31410.9|31303.9|31406.4|31299.4|31411.5|31304.5|31406.4|31299.4|4
1642631320000|2022-01-19 22:28:40|31413.4|31306.4|31405.4|31298.4|31413.4|31306.4|31405.4|31298.4|6
1642631330000|2022-01-19 22:28:50|31399.2|31292.2|31399.3|31292.3|31399.3|31292.3|31399.2|31292.2|2
1642631340000|2022-01-19 22:29:00|31407|31300|31414.5|31307.5|31414.5|31307.5|31407|31300|7
1642631350000|2022-01-19 22:29:10|31426.5|31319.5|31409.8|31302.8|31426.5|31319.5|31408.4|31301.4|7
1642631360000|2022-01-19 22:29:20|31410.8|31303.8|31406.2|31299.2|31411.9|31304.9|31406.2|31299.2|6
1642631370000|2022-01-19 22:29:30|31406.3|31299.3|31407.5|31300.5|31412.8|31305.8|31406.3|31299.3|5
1642631380000|2022-01-19 22:29:40|31406.2|31299.2|31410|31303|31410|31303|31399.2|31292.2|8
1642631390000|2022-01-19 22:29:50|31422.6|31315.6|31412.9|31305.9|31422.6|31315.6|31403.5|31296.5|10
1642631400000|2022-01-19 22:30:00|31415.3|31308.3|31410|31303|31415.3|31308.3|31408.9|31301.9|22
1642631410000|2022-01-19 22:30:10|31409.9|31302.9|31411.5|31304.5|31412.8|31305.8|31409|31302|22
1642631420000|2022-01-19 22:30:20|31412.6|31305.6|31413.9|31306.9|31416.4|31309.4|31411.8|31304.8|18
1642631430000|2022-01-19 22:30:30|31415.3|31308.3|31410.3|31303.3|31415.3|31308.3|31404.7|31297.7|19
1642631440000|2022-01-19 22:30:40|31408.6|31301.6|31416|31309|31420|31313|31404.8|31297.8|11
1642631450000|2022-01-19 22:30:50|31413.4|31306.4|31410.6|31303.6|31414.4|31307.4|31409.1|31302.1|6
1642631460000|2022-01-19 22:31:00|31413.7|31306.7|31415.7|31308.7|31416.9|31309.9|31407|31300|8
1642631470000|2022-01-19 22:31:10|31411.6|31304.6|31414.2|31307.2|31414.2|31307.2|31409.2|31302.2|8
1642631480000|2022-01-19 22:31:20|31413.6|31306.6|31417.5|31310.5|31418.6|31311.6|31411|31304|11
1642631490000|2022-01-19 22:31:30|31408|31301|31407.5|31300.5|31412.3|31305.3|31405.5|31298.5|18
1642631500000|2022-01-19 22:31:40|31406.8|31299.8|31413.9|31306.9|31414.6|31307.6|31404|31297|6
1642631510000|2022-01-19 22:31:50|31412.4|31305.4|31418.5|31311.5|31419.1|31312.1|31407.4|31300.4|15
1642631520000|2022-01-19 22:32:00|31419.2|31312.2|31412.7|31305.7|31419.6|31312.6|31411.6|31304.6|17
1642631530000|2022-01-19 22:32:10|31413.4|31306.4|31425.6|31318.6|31425.6|31318.6|31412.8|31305.8|19
1642631540000|2022-01-19 22:32:20|31423.5|31316.5|31424.1|31317.1|31425.8|31318.8|31419.4|31312.4|18
1642631550000|2022-01-19 22:32:30|31423.5|31316.5|31422.2|31315.2|31424.5|31317.5|31422.2|31315.2|14
1642631560000|2022-01-19 22:32:40|31423.7|31316.7|31425.2|31318.2|31428.1|31321.1|31410.8|31303.8|18
1642631570000|2022-01-19 22:32:50|31423.7|31316.7|31423.9|31316.9|31425.3|31318.3|31421.2|31314.2|12
1642631580000|2022-01-19 22:33:00|31424.6|31317.6|31422.4|31315.4|31424.6|31317.6|31418.4|31311.4|19
1642631590000|2022-01-19 22:33:10|31423|31316|31417.5|31310.5|31423.7|31316.7|31415.1|31308.1|10
1642631600000|2022-01-19 22:33:20|31416.6|31309.6|31422.6|31315.6|31423.8|31316.8|31410.6|31303.6|8
1642631610000|2022-01-19 22:33:30|31420.4|31313.4|31416.9|31309.9|31420.4|31313.4|31411.7|31304.7|10
1642631620000|2022-01-19 22:33:40|31415.4|31308.4|31418.7|31311.7|31420.5|31313.5|31414.6|31307.6|10
1642631630000|2022-01-19 22:33:50|31418.3|31311.3|31424.5|31317.5|31425.1|31318.1|31417|31310|8
1642631640000|2022-01-19 22:34:00|31422.3|31315.3|31420.2|31313.2|31422.3|31315.3|31420.2|31313.2|4
1642631650000|2022-01-19 22:34:10|31411.1|31304.1|31422.7|31315.7|31425.9|31318.9|31411.1|31304.1|6
1642631660000|2022-01-19 22:34:20|31420.2|31313.2|31415.4|31308.4|31420.2|31313.2|31415.4|31308.4|3
1642631670000|2022-01-19 22:34:30|31413.5|31306.5|31411.2|31304.2|31418|31311|31411.2|31304.2|4
1642631680000|2022-01-19 22:34:40|31411.6|31304.6|31420.6|31313.6|31425.9|31318.9|31411|31304|6
1642631690000|2022-01-19 22:34:50|31419.9|31312.9|31418.1|31311.1|31419.9|31312.9|31417.1|31310.1|5
1642631700000|2022-01-19 22:35:00|31417.9|31310.9|31409.4|31302.4|31418.3|31311.3|31409.4|31302.4|4
1642631710000|2022-01-19 22:35:10|31409.3|31302.3|31409.3|31302.3|31415.1|31320.5|31409.3|31302.3|3
1642631720000|2022-01-19 22:35:20|31411.3|31304.3|31416|31309|31418.1|31311.1|31410|31303|11
1642631730000|2022-01-19 22:35:30|31415|31308|31421.3|31314.3|31425.4|31318.4|31415|31308|4
1642631740000|2022-01-19 22:35:40|31421.6|31314.6|31416.7|31309.7|31421.6|31314.6|31416.7|31309.7|5
1642631750000|2022-01-19 22:35:50|31417.7|31310.7|31417.8|31310.8|31417.8|31310.8|31416.7|31309.7|4
1642631760000|2022-01-19 22:36:00|31410.4|31303.4|31421.8|31314.8|31425|31318|31410.2|31303.2|7
1642631770000|2022-01-19 22:36:10|31418.3|31311.3|31417.4|31310.4|31419.1|31312.1|31416.7|31309.7|4
1642631780000|2022-01-19 22:36:20|31417.8|31310.8|31424.5|31317.5|31427.7|31320.7|31417.8|31310.8|5
1642631790000|2022-01-19 22:36:30|31422.5|31315.5|31422.6|31315.6|31422.6|31315.6|31421.5|31314.5|4
1642631800000|2022-01-19 22:36:40|31418.5|31311.5|31425.6|31318.6|31426.2|31319.2|31417.1|31310.1|5
1642631810000|2022-01-19 22:36:50|31423.3|31316.3|31417.9|31310.9|31423.3|31316.3|31417.9|31310.9|3
1642631820000|2022-01-19 22:37:00|31417.6|31310.6|31410.2|31303.2|31417.6|31310.6|31410.2|31303.2|7
1642631830000|2022-01-19 22:37:10|31411.3|31304.3|31428.2|31321.2|31428.2|31321.2|31411|31304|8
1642631840000|2022-01-19 22:37:20|31425.3|31318.3|31423.4|31316.4|31425.3|31318.3|31422.8|31315.8|9
1642631850000|2022-01-19 22:37:30|31420.3|31313.3|31425.4|31318.4|31428|31321|31418.5|31311.5|7
1642631860000|2022-01-19 22:37:40|31425.8|31318.8|31422.9|31315.9|31425.8|31318.8|31422.9|31315.9|6
1642631870000|2022-01-19 22:37:50|31410.3|31303.3|31431.3|31324.3|31431.3|31324.3|31410.3|31303.3|7
1642631880000|2022-01-19 22:38:00|31409.9|31302.9|31409.8|31302.8|31409.9|31302.9|31409.8|31302.8|2
1642631890000|2022-01-19 22:38:10|31409.7|31302.7|31426.2|31319.2|31428.1|31321.1|31409.6|31302.6|11
1642631900000|2022-01-19 22:38:20|31423.3|31316.3|31421.1|31314.1|31424.8|31317.8|31421.1|31314.1|4
1642631910000|2022-01-19 22:38:30|31421.2|31314.2|31422.4|31315.4|31425.2|31318.2|31417.2|31310.2|9
1642631920000|2022-01-19 22:38:40|31416.1|31309.1|31413|31306|31416.1|31309.1|31413|31306|4
1642631930000|2022-01-19 22:38:50|31409.8|31302.8|31426.9|31319.9|31426.9|31319.9|31409.8|31302.8|6
1642631940000|2022-01-19 22:39:00|31426.7|31319.7|31419.1|31312.1|31426.7|31319.7|31419.1|31312.1|6
1642631950000|2022-01-19 22:39:10|31423.6|31316.6|31424.6|31317.6|31428.6|31321.6|31420.9|31313.9|19
1642631960000|2022-01-19 22:39:20|31424.3|31317.3|31423.8|31316.8|31424.6|31317.6|31422.2|31315.2|6
1642631970000|2022-01-19 22:39:30|31423.9|31316.9|31421.5|31314.5|31425.8|31318.8|31421.5|31314.5|7
1642631980000|2022-01-19 22:39:40|31421.9|31314.9|31419.9|31312.9|31424.6|31317.6|31415.7|31308.7|6
1642631990000|2022-01-19 22:39:50|31418.1|31311.1|31431.8|31324.8|31431.8|31324.8|31417.5|31310.5|8
1642632000000|2022-01-19 22:40:00|31434.5|31327.5|31421.9|31314.9|31434.7|31327.7|31419.3|31312.3|15
1642632010000|2022-01-19 22:40:10|31420.5|31313.5|31423.9|31316.9|31426.7|31319.7|31420.5|31313.5|8
1642632020000|2022-01-19 22:40:20|31422.7|31315.7|31418.1|31311.1|31422.7|31315.7|31416.6|31309.6|7
1642632030000|2022-01-19 22:40:30|31419.2|31312.2|31417.5|31310.5|31419.2|31312.2|31417.5|31310.5|2
1642632040000|2022-01-19 22:40:40|31417|31310|31415.6|31312.9|31418.6|31312.9|31410.2|31303.2|6
1642632050000|2022-01-19 22:40:50|31410.2|31310.8|31410.4|31303.4|31410.4|31310.8|31410.1|31303.1|7
1642632060000|2022-01-19 22:41:00|31423.3|31316.3|31425.7|31318.7|31425.7|31318.7|31418.5|31311.5|8
1642632070000|2022-01-19 22:41:10|31420.7|31313.7|31416.9|31309.9|31425.3|31318.3|31416.9|31309.9|11
1642632080000|2022-01-19 22:41:20|31418.4|31311.4|31423|31316|31423|31316|31418.4|31311.4|8
1642632090000|2022-01-19 22:41:30|31426.1|31319.1|31423.9|31316.9|31427.5|31320.5|31423.3|31316.3|5
1642632100000|2022-01-19 22:41:40|31423.5|31316.5|31415.9|31313|31425.5|31318.5|31410.3|31303.3|6
1642632110000|2022-01-19 22:41:50|31415|31308|31417.5|31310.5|31417.5|31310.5|31415|31308|2
1642632120000|2022-01-19 22:42:00|31418.9|31311.9|31419|31312|31421.3|31314.3|31410.5|31303.5|7
1642632130000|2022-01-19 22:42:10|31418.6|31311.6|31415.5|31308.5|31418.6|31311.6|31414.1|31307.1|6
1642632140000|2022-01-19 22:42:20|31416.2|31309.2|31415.7|31314.8|31416.3|31314.8|31410.3|31303.3|7
1642632150000|2022-01-19 22:42:30|31410.3|31310.8|31410.3|31303.3|31410.3|31310.8|31410.3|31303.3|2
1642632160000|2022-01-19 22:42:40|31415.7|31317.3|31411.2|31304.2|31415.7|31320.5|31410.3|31303.3|5
1642632170000|2022-01-19 22:42:50|31411.3|31304.3|31411.1|31304.1|31411.3|31304.3|31410.8|31303.8|4
1642632180000|2022-01-19 22:43:00|31421.9|31314.9|31427.9|31320.9|31429.7|31322.7|31415.4|31308.4|12
1642632190000|2022-01-19 22:43:10|31422.4|31315.4|31420|31313|31422.4|31315.4|31420|31313|7
1642632200000|2022-01-19 22:43:20|31423.2|31316.2|31423.4|31316.4|31424|31317|31423.2|31316.2|6
1642632210000|2022-01-19 22:43:30|31415.6|31308.6|31420|31313|31431.1|31324.1|31414.3|31307.3|9
1642632220000|2022-01-19 22:43:40|31424.1|31317.1|31417.1|31310.1|31424.1|31317.1|31416.9|31309.9|7
1642632230000|2022-01-19 22:43:50|31410.8|31303.8|31424.5|31317.5|31424.5|31317.5|31410.8|31303.8|4
1642632240000|2022-01-19 22:44:00|31421.8|31314.8|31418.2|31311.2|31421.8|31314.8|31418.2|31311.2|3
1642632250000|2022-01-19 22:44:10|31418.5|31311.5|31410.2|31303.2|31418.5|31320.5|31409.8|31302.8|6
1642632260000|2022-01-19 22:44:20|31410.1|31303.1|31410.1|31303.1|31410.1|31303.1|31410.1|31303.1|1
1642632270000|2022-01-19 22:44:30|31420|31313|31419.8|31312.8|31428.5|31321.5|31417|31310|8
1642632280000|2022-01-19 22:44:40|31416.6|31309.6|31422.8|31315.8|31428|31321|31415.7|31308.7|6
1642632290000|2022-01-19 22:44:50|31418.7|31311.7|31417.1|31310.1|31418.8|31311.8|31417.1|31310.1|7
1642632300000|2022-01-19 22:45:00|31424.4|31317.4|31418.6|31311.6|31424.4|31317.4|31418.6|31311.6|8
1642632310000|2022-01-19 22:45:10|31415.8|31308.8|31416.1|31309.1|31417.9|31310.9|31415.8|31308.8|9
1642632320000|2022-01-19 22:45:20|31424.7|31317.7|31417.6|31310.6|31424.7|31317.7|31415.6|31308.6|11
1642632330000|2022-01-19 22:45:30|31415.6|31308.6|31415.5|31308.5|31417.3|31310.3|31415.5|31308.5|7
1642632340000|2022-01-19 22:45:40|31422.7|31315.7|31416.9|31309.9|31422.7|31315.7|31416.9|31309.9|7
1642632350000|2022-01-19 22:45:50|31421|31314|31424.7|31317.7|31424.7|31317.7|31418.9|31311.9|7
1642632360000|2022-01-19 22:46:00|31423.6|31316.6|31415.2|31308.2|31423.6|31316.6|31415.2|31308.2|8
1642632370000|2022-01-19 22:46:10|31423.1|31316.1|31410|31303|31424.3|31317.3|31409.9|31302.9|6
1642632380000|2022-01-19 22:46:20|31418.9|31311.9|31423|31316|31423|31316|31413|31306|9
1642632390000|2022-01-19 22:46:30|31423.4|31316.4|31420.9|31313.9|31427|31320|31418|31311|8
1642632400000|2022-01-19 22:46:40|31418.7|31311.7|31418.7|31311.7|31426|31319|31418.5|31311.5|11
1642632410000|2022-01-19 22:46:50|31416.8|31309.8|31414.3|31307.3|31417.4|31310.4|31414.3|31307.3|9
1642632420000|2022-01-19 22:47:00|31424.1|31317.1|31420.3|31313.3|31424.1|31317.1|31419.3|31312.3|7
1642632430000|2022-01-19 22:47:10|31420|31313|31419.9|31312.9|31420.1|31313.1|31419.8|31312.8|5
1642632440000|2022-01-19 22:47:20|31410.4|31303.4|31416.8|31309.8|31416.8|31309.8|31410.2|31303.2|4
1642632450000|2022-01-19 22:47:30|31427.4|31320.4|31425|31318|31427.4|31320.4|31422.6|31315.6|8
1642632460000|2022-01-19 22:47:40|31426.8|31319.8|31417.6|31310.6|31427.6|31320.6|31417.6|31310.6|9
1642632470000|2022-01-19 22:47:50|31418.4|31311.4|31420.1|31313.1|31420.1|31313.1|31416.4|31309.4|4
1642632480000|2022-01-19 22:48:00|31425.1|31318.1|31420.3|31313.3|31425.1|31318.1|31420.3|31313.3|5
1642632490000|2022-01-19 22:48:10|31420|31313|31420.3|31313.3|31420.3|31313.3|31410.1|31303.1|6
1642632500000|2022-01-19 22:48:20|31428.7|31321.7|31420.7|31313.7|31428.7|31321.7|31420.4|31313.4|6
1642632510000|2022-01-19 22:48:30|31420.4|31313.4|31421.4|31314.4|31424.8|31317.8|31420.4|31313.4|4
1642632520000|2022-01-19 22:48:40|31425.5|31318.5|31423.2|31316.2|31425.5|31318.5|31418.8|31311.8|11
1642632530000|2022-01-19 22:48:50|31420.3|31313.3|31416.3|31309.3|31420.3|31313.3|31415|31308|7
1642632540000|2022-01-19 22:49:00|31415|31308|31416.3|31309.3|31417.6|31310.6|31413.1|31306.1|4
1642632550000|2022-01-19 22:49:10|31414.9|31307.9|31417.4|31310.4|31419.1|31312.1|31414.9|31307.9|9
1642632560000|2022-01-19 22:49:20|31425.3|31318.3|31427.1|31320.1|31427.1|31320.1|31418.7|31311.7|8
1642632570000|2022-01-19 22:49:30|31424.3|31317.3|31426.9|31319.9|31426.9|31319.9|31420.8|31313.8|10
1642632580000|2022-01-19 22:49:40|31426.2|31319.2|31416.9|31309.9|31426.3|31319.3|31416.3|31309.3|6
1642632590000|2022-01-19 22:49:50|31414.7|31307.7|31417.8|31310.8|31420.2|31313.2|31414.7|31307.7|10
1642632600000|2022-01-19 22:50:00|31419.8|31312.8|31416.9|31309.9|31419.8|31312.8|31416.9|31309.9|8
1642632610000|2022-01-19 22:50:10|31416.3|31309.3|31418.2|31311.2|31425|31318|31416.3|31309.3|5
1642632620000|2022-01-19 22:50:20|31417|31310|31417.7|31310.7|31417.7|31310.7|31416.5|31309.5|5
1642632630000|2022-01-19 22:50:30|31416.4|31309.4|31418.5|31311.5|31422.2|31315.2|31411|31304|6
1642632640000|2022-01-19 22:50:40|31415.2|31308.2|31418.4|31311.4|31424.7|31317.7|31414.7|31307.7|8
1642632650000|2022-01-19 22:50:50|31417.7|31310.7|31420.8|31313.8|31423.3|31316.3|31417.7|31310.7|3
1642632660000|2022-01-19 22:51:00|31420.5|31313.5|31418.8|31311.8|31426.1|31319.1|31418.8|31311.8|8
1642632670000|2022-01-19 22:51:10|31411.7|31304.7|31411.6|31304.6|31412.6|31305.6|31411.3|31304.3|8
1642632680000|2022-01-19 22:51:20|31425.7|31318.7|31415.9|31308.9|31425.7|31318.7|31414.9|31307.9|10
1642632690000|2022-01-19 22:51:30|31416.7|31309.7|31411.2|31304.2|31416.7|31309.7|31411.2|31304.2|5
1642632700000|2022-01-19 22:51:40|31411|31304|31414.6|31307.6|31414.6|31307.6|31411|31304|6
1642632710000|2022-01-19 22:51:50|31413.6|31306.6|31418.3|31311.3|31418.3|31311.3|31412.9|31305.9|4
1642632720000|2022-01-19 22:52:00|31417.2|31310.2|31422.4|31315.4|31424.7|31317.7|31415.7|31308.7|9
1642632730000|2022-01-19 22:52:10|31419.9|31312.9|31418.8|31311.8|31419.9|31312.9|31418.4|31311.4|5
1642632740000|2022-01-19 22:52:20|31419.2|31312.2|31415.1|31308.1|31419.2|31312.2|31415.1|31308.1|3
1642632750000|2022-01-19 22:52:30|31414.4|31307.4|31412.6|31305.6|31424|31317|31411.4|31304.4|10
1642632760000|2022-01-19 22:52:40|31412.2|31305.2|31415.9|31308.9|31415.9|31308.9|31412.1|31305.1|3
1642632770000|2022-01-19 22:52:50|31413.7|31306.7|31428.6|31321.6|31428.6|31321.6|31413.7|31306.7|8
1642632780000|2022-01-19 22:53:00|31426.4|31319.4|31417.9|31310.9|31426.4|31319.4|31417.8|31310.8|7
1642632790000|2022-01-19 22:53:10|31418.3|31311.3|31421.8|31314.8|31426.6|31319.6|31418.3|31311.3|5
1642632800000|2022-01-19 22:53:20|31422.1|31315.1|31419.4|31312.4|31422.1|31315.1|31419.4|31312.4|4
1642632810000|2022-01-19 22:53:30|31419.1|31312.1|31414.8|31307.8|31419.9|31312.9|31409.4|31302.4|4
1642632820000|2022-01-19 22:53:40|31415.1|31308.1|31420.3|31313.3|31432|31325|31409.5|31302.5|9
1642632830000|2022-01-19 22:53:50|31418.3|31311.3|31419.5|31312.5|31424.8|31317.8|31418.3|31311.3|5
1642632840000|2022-01-19 22:54:00|31418.4|31311.4|31423.6|31316.6|31425|31318|31416.7|31309.7|6
1642632850000|2022-01-19 22:54:10|31421.8|31314.8|31422.7|31315.7|31427.2|31320.2|31421.8|31314.8|4
1642632860000|2022-01-19 22:54:20|31422.3|31315.3|31416.2|31309.2|31422.3|31315.3|31414.9|31307.9|4
1642632870000|2022-01-19 22:54:30|31412.9|31305.9|31409.7|31302.7|31417.8|31310.8|31407.7|31300.7|8
1642632880000|2022-01-19 22:54:40|31419.5|31312.5|31416.7|31309.7|31419.5|31312.5|31416.7|31309.7|5
1642632890000|2022-01-19 22:54:50|31425.9|31318.9|31418.7|31311.7|31425.9|31318.9|31418.7|31311.7|6
1642632900000|2022-01-19 22:55:00|31425|31318|31423.1|31316.1|31426|31319|31420.2|31313.2|6
1642632910000|2022-01-19 22:55:10|31427|31320|31417.4|31310.4|31427.1|31320.1|31413.9|31306.9|5
1642632920000|2022-01-19 22:55:20|31413.9|31306.9|31416.1|31309.1|31418.2|31311.2|31413.9|31306.9|3
1642632930000|2022-01-19 22:55:30|31414.7|31307.7|31421.3|31314.3|31421.3|31314.3|31411.6|31304.6|5
1642632940000|2022-01-19 22:55:40|31418.5|31311.5|31417.4|31310.4|31418.5|31311.5|31417.4|31310.4|4
1642632950000|2022-01-19 22:55:50|31428.8|31321.8|31419.9|31312.9|31428.8|31321.8|31419.6|31312.6|5
1642632960000|2022-01-19 22:56:00|31417.4|31310.4|31416.8|31309.8|31417.9|31310.9|31416.8|31309.8|4
1642632970000|2022-01-19 22:56:10|31414.8|31307.8|31412|31305|31420.6|31313.6|31412|31305|5
1642632980000|2022-01-19 22:56:20|31408.7|31301.7|31413.9|31306.9|31419.4|31312.4|31408.7|31301.7|7
1642632990000|2022-01-19 22:56:30|31423.6|31316.6|31416.7|31309.7|31423.6|31316.6|31416.7|31309.7|3
1642633000000|2022-01-19 22:56:40|31417.7|31310.7|31420.7|31313.7|31425.9|31318.9|31417.4|31310.4|5
1642633010000|2022-01-19 22:56:50|31417.8|31310.8|31417.9|31310.9|31417.9|31310.9|31416.8|31309.8|5
1642633020000|2022-01-19 22:57:00|31425.8|31318.8|31416.1|31309.1|31425.9|31318.9|31414.8|31307.8|7
1642633030000|2022-01-19 22:57:10|31414.8|31307.8|31415.3|31308.3|31415.3|31308.3|31407.8|31300.8|6
1642633040000|2022-01-19 22:57:20|31412.1|31305.1|31410.4|31303.4|31416.2|31309.2|31410.4|31303.4|5
1642633050000|2022-01-19 22:57:30|31411.2|31304.2|31420.4|31313.4|31423.8|31316.8|31410.9|31303.9|5
1642633060000|2022-01-19 22:57:40|31419.7|31312.7|31417.6|31310.6|31419.7|31312.7|31417.6|31310.6|4
1642633070000|2022-01-19 22:57:50|31417.9|31310.9|31410.6|31303.6|31417.9|31310.9|31410.6|31303.6|4
1642633080000|2022-01-19 22:58:00|31409.9|31302.9|31409.8|31302.8|31410.5|31303.5|31409.8|31302.8|6
1642633090000|2022-01-19 22:58:10|31416.3|31309.3|31413.6|31306.6|31417.6|31310.6|31412.3|31305.3|6
1642633100000|2022-01-19 22:58:20|31424.7|31317.7|31415.8|31308.8|31424.7|31317.7|31415.8|31308.8|6
1642633110000|2022-01-19 22:58:30|31416.2|31309.2|31420.2|31313.2|31426.8|31319.8|31416.2|31309.2|5
1642633120000|2022-01-19 22:58:40|31418.5|31311.5|31421.3|31314.3|31425.1|31318.1|31416.8|31309.8|6
1642633130000|2022-01-19 22:58:50|31426.5|31319.5|31421.5|31314.5|31426.5|31319.5|31419.6|31312.6|4
1642633140000|2022-01-19 22:59:00|31419.7|31312.7|31419.6|31312.6|31420.2|31313.2|31419.6|31312.6|4
1642633150000|2022-01-19 22:59:10|31424.8|31317.8|31424.9|31317.9|31424.9|31317.9|31409.9|31302.9|8
1642633160000|2022-01-19 22:59:20|31422.5|31315.5|31417.9|31310.9|31422.5|31315.5|31417.6|31310.6|4
1642633170000|2022-01-19 22:59:30|31424.8|31317.8|31421.4|31314.4|31428.5|31321.5|31421.4|31314.4|8
1642633180000|2022-01-19 22:59:40|31421.2|31314.2|31411.6|31304.6|31421.2|31314.2|31411.6|31304.6|9
1642633190000|2022-01-19 22:59:50|31420.7|31313.7|31421.9|31314.9|31421.9|31314.9|31416.1|31309.1|10
1642633200000|2022-01-19 23:00:00|31414.8|31307.8|31414.6|31307.6|31419.9|31312.9|31413.1|31306.1|19
1642633210000|2022-01-19 23:00:10|31413.8|31306.8|31412.7|31305.7|31415.4|31308.4|31412.7|31305.7|13
1642633220000|2022-01-19 23:00:20|31413.9|31306.9|31415.8|31308.8|31421|31314|31413.9|31306.9|11
1642633230000|2022-01-19 23:00:30|31416.1|31309.1|31412.7|31305.7|31416.3|31309.3|31412.3|31305.3|15
1642633240000|2022-01-19 23:00:40|31427.9|31320.9|31413|31306|31427.9|31320.9|31413|31306|15
1642633250000|2022-01-19 23:00:50|31412.7|31305.7|31413.7|31306.7|31414.5|31307.5|31412.3|31305.3|13
1642633260000|2022-01-19 23:01:00|31426.7|31319.7|31412.2|31305.2|31426.7|31319.7|31411.9|31304.9|18
1642633270000|2022-01-19 23:01:10|31412.3|31305.3|31417.4|31310.4|31421.2|31314.2|31412.3|31305.3|17
1642633280000|2022-01-19 23:01:20|31424.9|31317.9|31417.1|31310.1|31424.9|31317.9|31417.1|31310.1|13
1642633290000|2022-01-19 23:01:30|31417.2|31310.2|31418.7|31311.7|31424|31317|31413.9|31306.9|13
1642633300000|2022-01-19 23:01:40|31416.2|31309.2|31417.4|31310.4|31420|31313|31416.2|31309.2|6
1642633310000|2022-01-19 23:01:50|31414.7|31307.7|31423.3|31316.3|31427.9|31320.9|31414.7|31307.7|12
1642633320000|2022-01-19 23:02:00|31420.8|31313.8|31413.9|31306.9|31421|31314|31413.9|31306.9|12
1642633330000|2022-01-19 23:02:10|31414|31307|31420.7|31313.7|31422.6|31315.6|31413.6|31306.6|9
1642633340000|2022-01-19 23:02:20|31421.6|31314.6|31415.6|31308.6|31421.9|31314.9|31415|31308|14
1642633350000|2022-01-19 23:02:30|31417|31310|31418.6|31311.6|31418.6|31311.6|31416.5|31309.5|5
1642633360000|2022-01-19 23:02:40|31418.5|31311.5|31418.5|31311.5|31418.8|31311.8|31415.8|31308.8|5
1642633370000|2022-01-19 23:02:50|31417.6|31310.6|31418.1|31311.1|31426.5|31319.5|31413.9|31306.9|13
1642633380000|2022-01-19 23:03:00|31419.3|31312.3|31419|31312|31419.3|31312.3|31418.4|31311.4|4
1642633390000|2022-01-19 23:03:10|31418.4|31311.4|31413.5|31306.5|31418.4|31311.4|31413.5|31306.5|4
1642633400000|2022-01-19 23:03:20|31413.8|31306.8|31415.6|31308.6|31427.8|31320.8|31413.8|31306.8|14
1642633410000|2022-01-19 23:03:30|31415.7|31308.7|31416.1|31309.1|31416.8|31309.8|31415.4|31308.4|9
1642633420000|2022-01-19 23:03:40|31417.9|31310.9|31425.9|31318.9|31430.8|31323.8|31415.4|31308.4|9
1642633430000|2022-01-19 23:03:50|31425.3|31318.3|31416.2|31309.2|31425.6|31318.6|31416.2|31309.2|8
1642633440000|2022-01-19 23:04:00|31416.5|31309.5|31423.3|31316.3|31429.3|31322.3|31416.5|31309.5|4
1642633450000|2022-01-19 23:04:10|31421.4|31314.4|31415.9|31308.9|31426.1|31319.1|31415.9|31308.9|6
1642633460000|2022-01-19 23:04:20|31416|31309|31417.2|31310.2|31418.6|31311.6|31415.4|31308.4|9
1642633470000|2022-01-19 23:04:30|31416.6|31309.6|31417.7|31310.7|31418.4|31311.4|31416.6|31309.6|3
1642633480000|2022-01-19 23:04:40|31418.4|31311.4|31417.1|31310.1|31419.3|31312.3|31415.6|31308.6|8
1642633490000|2022-01-19 23:04:50|31416.8|31309.8|31423.3|31316.3|31427.8|31320.8|31416.6|31309.6|7
1642633500000|2022-01-19 23:05:00|31423|31316|31422.5|31315.5|31427.1|31320.1|31419.5|31312.5|14
1642633510000|2022-01-19 23:05:10|31422.9|31315.9|31413.3|31306.3|31424.7|31317.7|31412.7|31305.7|10
1642633520000|2022-01-19 23:05:20|31411.7|31304.7|31412.4|31305.4|31412.4|31305.4|31411.7|31304.7|10
1642633530000|2022-01-19 23:05:30|31412.1|31305.1|31419.9|31312.9|31426.1|31319.1|31412.1|31305.1|12
1642633540000|2022-01-19 23:05:40|31420.9|31313.9|31422.1|31315.1|31422.8|31315.8|31420.9|31313.9|5
1642633550000|2022-01-19 23:05:50|31423.7|31316.7|31418.7|31311.7|31423.7|31316.7|31414|31307|10
1642633560000|2022-01-19 23:06:00|31418.9|31311.9|31411.5|31304.5|31421.6|31314.6|31411.5|31304.5|6
1642633570000|2022-01-19 23:06:10|31411.4|31304.4|31411.4|31304.4|31411.4|31304.4|31410.9|31303.9|7
1642633580000|2022-01-19 23:06:20|31411.5|31304.5|31411.6|31304.6|31411.6|31304.6|31411.5|31304.5|2
1642633590000|2022-01-19 23:06:30|31411.5|31304.5|31421.1|31314.1|31424.2|31317.2|31411.5|31304.5|6
1642633600000|2022-01-19 23:06:40|31419.2|31312.2|31425.6|31318.6|31425.6|31318.6|31416.2|31309.2|5
1642633610000|2022-01-19 23:06:50|31424.1|31317.1|31421.7|31314.7|31424.1|31317.1|31418.1|31311.1|6
1642633620000|2022-01-19 23:07:00|31420|31313|31413.9|31306.9|31421.4|31314.4|31413.1|31306.1|8
1642633630000|2022-01-19 23:07:10|31414.1|31307.1|31414.1|31307.1|31414.1|31307.1|31413.5|31306.5|6
1642633640000|2022-01-19 23:07:20|31414.2|31307.2|31421.8|31314.8|31421.8|31314.8|31413.7|31306.7|9
1642633650000|2022-01-19 23:07:30|31422.2|31315.2|31427.1|31320.1|31429.5|31322.5|31419.4|31312.4|7
1642633660000|2022-01-19 23:07:40|31425.5|31318.5|31427.9|31320.9|31430.7|31323.7|31425.5|31318.5|4
1642633670000|2022-01-19 23:07:50|31426.6|31319.6|31427.3|31320.3|31429.3|31322.3|31426.6|31319.6|5
1642633680000|2022-01-19 23:08:00|31415.3|31308.3|31415.3|31308.3|31415.3|31308.3|31415.3|31308.3|1
1642633690000|2022-01-19 23:08:10|31415.2|31308.2|31415.2|31308.2|31415.2|31308.2|31415.2|31308.2|1
1642633700000|2022-01-19 23:08:20|31414.1|31307.1|31424.5|31317.5|31430.4|31323.4|31413.8|31306.8|13
1642633710000|2022-01-19 23:08:30|31421.5|31314.5|31426|31319|31429.1|31322.1|31421.5|31314.5|7
1642633720000|2022-01-19 23:08:40|31424.6|31317.6|31423.6|31316.6|31425.1|31318.1|31423.2|31316.2|6
1642633730000|2022-01-19 23:08:50|31428|31321|31415.5|31308.5|31429.1|31322.1|31415.4|31308.4|5
1642633740000|2022-01-19 23:09:00|31414.2|31307.2|31414.4|31307.4|31414.4|31307.4|31413.8|31306.8|6
1642633750000|2022-01-19 23:09:10|31414.1|31307.1|31424.4|31317.4|31425|31318|31414.1|31307.1|3
1642633760000|2022-01-19 23:09:20|31425|31318|31422.7|31315.7|31428.9|31321.9|31421.7|31314.7|11
1642633770000|2022-01-19 23:09:30|31423.2|31316.2|31422|31315|31424.5|31317.5|31422|31315|6
1642633780000|2022-01-19 23:09:40|31421.9|31314.9|31415.5|31308.5|31423.1|31316.1|31415.5|31308.5|5
1642633790000|2022-01-19 23:09:50|31414.5|31307.5|31414.9|31307.9|31414.9|31307.9|31414.5|31307.5|3
1642633800000|2022-01-19 23:10:00|31415.2|31308.2|31413.6|31306.6|31415.2|31308.2|31412.8|31305.8|10
1642633810000|2022-01-19 23:10:10|31413.8|31306.8|31419.8|31312.8|31423.9|31316.9|31413.2|31306.2|8
1642633820000|2022-01-19 23:10:20|31424.8|31317.8|31425.9|31318.9|31431|31324|31422.1|31315.1|11
1642633830000|2022-01-19 23:10:30|31424.4|31317.4|31426.4|31319.4|31426.4|31319.4|31423.5|31316.5|12
1642633840000|2022-01-19 23:10:40|31423.4|31316.4|31414.5|31307.5|31423.4|31316.4|31414|31307|5
1642633850000|2022-01-19 23:10:50|31413.8|31306.8|31414.5|31307.5|31414.5|31307.5|31413.8|31306.8|6
1642633860000|2022-01-19 23:11:00|31413.9|31306.9|31423.6|31316.6|31427.4|31320.4|31413.1|31306.1|9
1642633870000|2022-01-19 23:11:10|31428.1|31321.1|31419.8|31312.8|31428.1|31321.1|31419.8|31312.8|3
1642633880000|2022-01-19 23:11:20|31425.6|31318.6|31424.5|31317.5|31425.6|31318.6|31415.5|31308.5|8
1642633890000|2022-01-19 23:11:30|31424.8|31317.8|31415.5|31308.5|31427.3|31320.3|31415.5|31308.5|9
1642633900000|2022-01-19 23:11:40|31416.2|31309.2|31416.1|31309.1|31416.2|31309.2|31416.1|31309.1|2
1642633910000|2022-01-19 23:11:50|31416.2|31309.2|31416|31309|31416.2|31309.2|31416|31309|2
1642633920000|2022-01-19 23:12:00|31414.4|31307.4|31423.6|31316.6|31425.9|31318.9|31414.4|31307.4|9
1642633930000|2022-01-19 23:12:10|31422.8|31315.8|31420.6|31313.6|31422.8|31315.8|31420.6|31313.6|3
1642633940000|2022-01-19 23:12:20|31426.4|31319.4|31424.8|31317.8|31427.6|31320.6|31421.3|31314.3|6
1642633950000|2022-01-19 23:12:30|31423.7|31316.7|31414.6|31307.6|31423.7|31316.7|31414.1|31307.1|8
1642633960000|2022-01-19 23:12:40|31415.4|31308.4|31414.6|31307.6|31415.4|31308.4|31413.9|31306.9|6
1642633970000|2022-01-19 23:12:50|31414.8|31307.8|31427.2|31320.2|31427.2|31320.2|31413.2|31306.2|9
1642633980000|2022-01-19 23:13:00|31423.2|31316.2|31417.7|31310.7|31426.3|31319.3|31417.7|31310.7|11
1642633990000|2022-01-19 23:13:10|31417.3|31310.3|31423.7|31316.7|31424.2|31317.2|31417.3|31310.3|5
1642634000000|2022-01-19 23:13:20|31421.9|31314.9|31425.4|31318.4|31425.9|31318.9|31421.5|31314.5|5
1642634010000|2022-01-19 23:13:30|31413.6|31306.6|31413.2|31306.2|31414.9|31307.9|31413.2|31306.2|4
1642634020000|2022-01-19 23:13:40|31413.4|31306.4|31414.3|31307.3|31414.5|31307.5|31413.1|31306.1|7
1642634030000|2022-01-19 23:13:50|31412.5|31305.5|31423.3|31316.3|31423.6|31316.6|31411.3|31304.3|13
1642634040000|2022-01-19 23:14:00|31419.7|31312.7|31424.7|31317.7|31424.7|31317.7|31419.7|31312.7|8
1642634050000|2022-01-19 23:14:10|31428.3|31321.3|31422.4|31315.4|31428.3|31321.3|31422.4|31315.4|9
1642634060000|2022-01-19 23:14:20|31422.8|31315.8|31411.4|31304.4|31422.8|31315.8|31411.4|31304.4|6
1642634070000|2022-01-19 23:14:30|31412.8|31305.8|31412.8|31305.8|31412.8|31305.8|31412.6|31305.6|3
1642634080000|2022-01-19 23:14:40|31412.6|31305.6|31419.6|31312.6|31427.4|31320.4|31412.6|31305.6|10
1642634090000|2022-01-19 23:14:50|31416.8|31309.8|31420.1|31313.1|31420.1|31313.1|31416.8|31309.8|3
1642634100000|2022-01-19 23:15:00|31418.3|31311.3|31430|31323|31430.6|31323.6|31418.3|31311.3|16
1642634110000|2022-01-19 23:15:10|31428.4|31321.4|31411.9|31304.9|31428.4|31321.4|31402|31295|22
1642634120000|2022-01-19 23:15:20|31411.5|31304.5|31412.1|31305.1|31417.5|31310.5|31411.5|31304.5|16
1642634130000|2022-01-19 23:15:30|31412.5|31305.5|31411.8|31304.8|31415|31308|31411.5|31304.5|11
1642634140000|2022-01-19 23:15:40|31408.5|31301.6|31403.6|31303.4|31408.5|31303.4|31403.6|31298.9|8
1642634150000|2022-01-19 23:15:50|31403.4|31309.6|31402.8|31308.3|31403.4|31310.5|31402.8|31303.7|13
1642634160000|2022-01-19 23:16:00|31409.7|31302.7|31416.1|31309.1|31417|31310|31402.6|31295.6|16
1642634170000|2022-01-19 23:16:10|31417.7|31310.7|31409.9|31302.9|31418.5|31311.5|31409.9|31302.9|14
1642634180000|2022-01-19 23:16:20|31412.1|31305.1|31409.3|31302.3|31412.1|31305.1|31409.3|31302.3|12
1642634190000|2022-01-19 23:16:30|31409.2|31302.2|31408.6|31306|31411.4|31308.1|31407.3|31302|16
1642634200000|2022-01-19 23:16:40|31408|31307.9|31407.3|31306.1|31409.6|31309|31407.2|31301.1|15
1642634210000|2022-01-19 23:16:50|31407.2|31304.1|31408.3|31309.9|31408.5|31312.3|31406.5|31304.1|10
1642634220000|2022-01-19 23:17:00|31407.5|31311.9|31411.1|31307.5|31412.5|31311.9|31407.5|31304|12
1642634230000|2022-01-19 23:17:10|31411.5|31305.6|31408.2|31301.2|31411.5|31311.1|31403.3|31300.3|13
1642634240000|2022-01-19 23:17:20|31407.7|31300.7|31410.8|31303.8|31412.1|31305.1|31407.3|31300.3|9
1642634250000|2022-01-19 23:17:30|31402.6|31308.2|31403.8|31311.3|31405.9|31315.8|31402.4|31308.2|9
1642634260000|2022-01-19 23:17:40|31403.3|31310.6|31406.6|31310.7|31407.7|31310.7|31403.3|31304.8|5
1642634270000|2022-01-19 23:17:50|31404.7|31307.7|31409.7|31304.7|31410.5|31308.6|31404.7|31300.3|9
1642634280000|2022-01-19 23:18:00|31408.9|31304.1|31409.5|31302.5|31412.1|31305.1|31406.8|31299.8|7
1642634290000|2022-01-19 23:18:10|31409.8|31302.8|31411.3|31304.3|31411.3|31304.3|31407.1|31300.1|6
1642634300000|2022-01-19 23:18:20|31410.8|31303.8|31405.8|31311.1|31411.8|31314.1|31404.8|31303.7|9
1642634310000|2022-01-19 23:18:30|31403.8|31311.8|31405.1|31298.1|31405.1|31312|31402.1|31298.1|5
1642634320000|2022-01-19 23:18:40|31408.1|31316.1|31405.4|31309.3|31408.1|31316.1|31404.2|31308.3|6
1642634330000|2022-01-19 23:18:50|31407.8|31300.8|31414.6|31307.6|31417.2|31310.2|31407.4|31300.4|10
1642634340000|2022-01-19 23:19:00|31412.7|31305.7|31410.3|31303.3|31412.9|31305.9|31409.4|31302.4|8
1642634350000|2022-01-19 23:19:10|31411.3|31304.3|31411.5|31304.5|31413.2|31310.7|31410.7|31304.3|6
1642634360000|2022-01-19 23:19:20|31404.7|31310.7|31418.3|31311.3|31418.9|31311.9|31404.7|31302.3|7
1642634370000|2022-01-19 23:19:30|31410.2|31303.2|31404.6|31310.7|31415|31317|31404.6|31301.1|9
1642634380000|2022-01-19 23:19:40|31404.1|31308.3|31407.3|31300.3|31407.9|31309.2|31404|31300.3|6
1642634390000|2022-01-19 23:19:50|31407.9|31300.9|31412.3|31305.3|31413|31306|31407.7|31300.7|6
1642634400000|2022-01-19 23:20:00|31414.4|31307.4|31411.1|31304.1|31414.4|31307.4|31411.1|31304.1|9
1642634410000|2022-01-19 23:20:10|31410.5|31303.5|31405.5|31305.5|31410.5|31305.5|31405.5|31302.7|3
1642634420000|2022-01-19 23:20:20|31404.8|31306.9|31408.2|31307|31408.2|31312.9|31404.8|31303.5|7
1642634430000|2022-01-19 23:20:30|31406.3|31308.5|31406.5|31299.5|31407|31308.5|31402.3|31299.5|5
1642634440000|2022-01-19 23:20:40|31404.8|31300.2|31412.3|31305.3|31412.3|31305.3|31403.9|31296.9|7
1642634450000|2022-01-19 23:20:50|31411.2|31304.2|31412|31305|31413|31311.2|31411.2|31304.2|6
1642634460000|2022-01-19 23:21:00|31411|31304|31413.8|31306.8|31413.8|31306.8|31410.3|31303.3|14
1642634470000|2022-01-19 23:21:10|31409|31302|31407.8|31312.1|31409|31315.6|31400.5|31300.3|7
1642634480000|2022-01-19 23:21:20|31410.2|31306.8|31409.6|31305.2|31410.2|31309.2|31408.3|31305.2|7
1642634490000|2022-01-19 23:21:30|31408.3|31305.4|31413.6|31306.6|31415.4|31312.2|31408.3|31303.4|12
1642634500000|2022-01-19 23:21:40|31412.7|31305.7|31413|31306|31414.3|31308.9|31408.7|31301.7|14
1642634510000|2022-01-19 23:21:50|31412|31310.7|31412.1|31305.1|31413.5|31310.7|31410.7|31303.7|10
1642634520000|2022-01-19 23:22:00|31411.8|31304.8|31407.1|31310.8|31412.8|31310.8|31407.1|31301.7|18
1642634530000|2022-01-19 23:22:10|31408.9|31305.6|31406.8|31305.7|31408.9|31310.4|31404|31303.6|12
1642634540000|2022-01-19 23:22:20|31406|31306.8|31406.5|31306.4|31407.9|31306.8|31406|31299|12
1642634550000|2022-01-19 23:22:30|31408.7|31303.3|31409.7|31302.7|31412.4|31306.1|31405.9|31299.2|17
1642634560000|2022-01-19 23:22:40|31408.7|31301.7|31413|31306|31414.3|31307.3|31407.3|31300.3|6
1642634570000|2022-01-19 23:22:50|31412.7|31305.7|31412.6|31309.3|31414.7|31309.3|31411.8|31305.4|12
1642634580000|2022-01-19 23:23:00|31412.8|31307.8|31407.9|31309.8|31412.8|31315.1|31406.6|31303.7|16
1642634590000|2022-01-19 23:23:10|31408.7|31312.8|31408.6|31307.7|31410.7|31313.3|31405.8|31303|14
1642634600000|2022-01-19 23:23:20|31407.1|31305.9|31413.5|31306.5|31414.5|31309.6|31406.8|31301.9|14
1642634610000|2022-01-19 23:23:30|31415.4|31308.6|31411.8|31304.8|31415.4|31308.6|31411.1|31304.1|13
1642634620000|2022-01-19 23:23:40|31411.7|31304.7|31410.2|31303.2|31413|31307.5|31408.9|31301.9|11
1642634630000|2022-01-19 23:23:50|31409.6|31302.6|31409.2|31314.7|31409.7|31314.7|31406.7|31302.6|6
1642634640000|2022-01-19 23:24:00|31408.5|31314.2|31409.1|31305|31409.2|31314.2|31406.3|31302.6|17
1642634650000|2022-01-19 23:24:10|31407.9|31306|31406.5|31301.8|31408.5|31311.8|31403.8|31296.8|15
1642634660000|2022-01-19 23:24:20|31405.7|31298.7|31405|31298|31406.9|31304.5|31404.7|31297.7|10
1642634670000|2022-01-19 23:24:30|31404.5|31297.5|31408.7|31301.7|31408.7|31301.7|31404.1|31297.1|14
1642634680000|2022-01-19 23:24:40|31408.6|31301.6|31408.1|31301.1|31409.8|31302.8|31406.7|31299.7|13
1642634690000|2022-01-19 23:24:50|31406.9|31304.6|31404.8|31302.1|31406.9|31305.4|31404.8|31302.1|4
1642634700000|2022-01-19 23:25:00|31406.4|31309.5|31405.1|31305.8|31407.3|31309.5|31405.1|31300.1|11
1642634710000|2022-01-19 23:25:10|31405.6|31312.7|31409.4|31302.4|31409.4|31312.7|31403.7|31297|12
1642634720000|2022-01-19 23:25:20|31409.7|31302.7|31410.2|31303.2|31412|31306.3|31406.8|31299.8|12
1642634730000|2022-01-19 23:25:30|31409.4|31302.4|31409.1|31302.1|31410.4|31304.1|31409.1|31302.1|11
1642634740000|2022-01-19 23:25:40|31409.6|31302.6|31407.6|31303.8|31409.6|31304|31406.2|31300.5|12
1642634750000|2022-01-19 23:25:50|31408|31301.5|31405.9|31307.2|31408.3|31309.9|31403.5|31301.3|15
1642634760000|2022-01-19 23:26:00|31407.3|31304.2|31405.5|31307.5|31407.5|31311.7|31404.2|31303.6|11
1642634770000|2022-01-19 23:26:10|31406.2|31307.8|31409.8|31303|31410.2|31307.8|31405.5|31298.8|10
1642634780000|2022-01-19 23:26:20|31406.1|31299.1|31410.1|31303.1|31411.2|31304.3|31405.7|31298.7|17
1642634790000|2022-01-19 23:26:30|31409.9|31303.9|31410.2|31303.2|31410.4|31303.9|31408.1|31301.1|10
1642634800000|2022-01-19 23:26:40|31404.6|31304.6|31403.3|31304.2|31404.6|31306.3|31403.3|31304.2|4
1642634810000|2022-01-19 23:26:50|31404.5|31305.4|31397.1|31304.3|31404.5|31305.4|31397.1|31304.3|3
1642634820000|2022-01-19 23:27:00|31404.5|31298.8|31402.7|31295.7|31406.9|31299.9|31402.7|31295.7|8
1642634830000|2022-01-19 23:27:10|31402.8|31295.8|31408.6|31301.6|31409|31302|31402.8|31295.8|9
1642634840000|2022-01-19 23:27:20|31409.7|31302.7|31410|31303|31411.2|31304.5|31408.5|31301.5|9
1642634850000|2022-01-19 23:27:30|31409.3|31302.3|31405.4|31305.1|31409.5|31305.3|31405.4|31300.5|5
1642634860000|2022-01-19 23:27:40|31406|31300.6|31405.7|31305.8|31411.4|31310.7|31403|31297.7|19
1642634870000|2022-01-19 23:27:50|31406.4|31310.1|31407.5|31307.3|31408.9|31310.1|31404.9|31302.1|10
1642634880000|2022-01-19 23:28:00|31408.1|31310.4|31413.9|31306.9|31415.4|31310.4|31408|31303.2|16
1642634890000|2022-01-19 23:28:10|31414.3|31307.3|31412.3|31306.7|31414.3|31307.3|31411.4|31304.4|9
1642634900000|2022-01-19 23:28:20|31412.2|31307.9|31413.1|31307.8|31415.2|31311.3|31411.9|31305.9|8
1642634910000|2022-01-19 23:28:30|31412.7|31308|31410.7|31311.4|31412.7|31318.9|31408.5|31304.5|16
1642634920000|2022-01-19 23:28:40|31410.4|31312.3|31409.4|31319.9|31410.7|31319.9|31409.4|31308.9|12
1642634930000|2022-01-19 23:28:50|31409.6|31320.2|31415|31308|31417.3|31320.2|31408.4|31307.7|16
1642634940000|2022-01-19 23:29:00|31415.1|31308.1|31412.9|31305.9|31415.1|31309.9|31411.6|31304.7|11
1642634950000|2022-01-19 23:29:10|31412.4|31307.5|31411.6|31311.3|31413.6|31313.6|31411.6|31307.5|7
1642634960000|2022-01-19 23:29:20|31411.5|31305.8|31406.5|31311.2|31416.2|31311.2|31406.5|31305.7|9
1642634970000|2022-01-19 23:29:30|31408.4|31324.7|31406.8|31321.2|31408.4|31324.7|31406.8|31321.2|7
1642634980000|2022-01-19 23:29:40|31407.6|31322.8|31404.5|31316.6|31408.4|31323.7|31404.5|31311.4|10
1642634990000|2022-01-19 23:29:50|31409.3|31302.3|31409.3|31318|31411.6|31318|31409.2|31302.2|7
1642635000000|2022-01-19 23:30:00|31409.4|31316|31412.4|31306|31413.4|31316|31409.3|31304.2|21
1642635010000|2022-01-19 23:30:10|31412.3|31305.3|31411.8|31304.8|31412.7|31311|31410.7|31304.8|12
1642635020000|2022-01-19 23:30:20|31412.7|31305.8|31409.3|31309.8|31412.7|31317|31407|31305.8|7
1642635030000|2022-01-19 23:30:30|31409.2|31309.7|31407.1|31301.9|31409.2|31311.8|31406.8|31299.8|7
1642635040000|2022-01-19 23:30:40|31406.8|31303.6|31406.5|31299.5|31407.9|31303.6|31406.5|31299.5|6
1642635050000|2022-01-19 23:30:50|31407.1|31300.1|31411.8|31314|31413.9|31314|31407.1|31300.1|8
1642635060000|2022-01-19 23:31:00|31413.5|31309.4|31412.7|31309.4|31413.8|31312|31412.6|31306.8|9
1642635070000|2022-01-19 23:31:10|31412.4|31313.8|31406.6|31316.2|31414.1|31316.6|31406.6|31307.1|6
1642635080000|2022-01-19 23:31:20|31406.2|31314.5|31407.9|31314.4|31411.5|31315.9|31404.3|31304.5|6
1642635090000|2022-01-19 23:31:30|31406.2|31314.5|31408.6|31309.5|31411.1|31314.6|31406.2|31301.8|10
1642635100000|2022-01-19 23:31:40|31408.1|31315.4|31412.7|31305.7|31413.9|31315.4|31408.1|31305.7|8
1642635110000|2022-01-19 23:31:50|31413.6|31306.6|31413.2|31306.2|31413.7|31313.4|31410.5|31303.5|7
1642635120000|2022-01-19 23:32:00|31413.3|31306.7|31413.2|31307.6|31413.4|31310.1|31412|31305.9|10
1642635130000|2022-01-19 23:32:10|31408.4|31319.9|31407.3|31319|31408.4|31319.9|31407.3|31319|6
1642635140000|2022-01-19 23:32:20|31407.7|31317.6|31408.8|31313.8|31413.1|31320.2|31407.7|31304.7|13
1642635150000|2022-01-19 23:32:30|31411.7|31304.7|31411.1|31304.1|31411.7|31312.2|31408.1|31302|8
1642635160000|2022-01-19 23:32:40|31410.7|31305.3|31413.6|31310.6|31418.2|31312.9|31410.7|31303.8|9
1642635170000|2022-01-19 23:32:50|31413.7|31307|31413.5|31306.5|31414.9|31309.2|31413.5|31306.5|11
1642635180000|2022-01-19 23:33:00|31414.5|31312.6|31410.4|31311.2|31418.1|31316.7|31407.8|31301.9|9
1642635190000|2022-01-19 23:33:10|31411.6|31304.6|31409.7|31308.9|31411.6|31310|31408.3|31304.6|4
1642635200000|2022-01-19 23:33:20|31407.7|31315.2|31406.1|31311.8|31407.7|31315.2|31406.1|31309|4
1642635210000|2022-01-19 23:33:30|31415.2|31311.3|31414.9|31308.3|31416.2|31311.9|31412.8|31305.8|11
1642635220000|2022-01-19 23:33:40|31413.4|31309.2|31416.3|31309.3|31418.1|31313.1|31413.1|31309|8
1642635230000|2022-01-19 23:33:50|31416.9|31309.9|31415.2|31311.8|31417.3|31311.8|31415.2|31309.3|7
1642635240000|2022-01-19 23:34:00|31414.4|31312.4|31408.9|31311.8|31416.1|31319.8|31408.9|31309.1|11
1642635250000|2022-01-19 23:34:10|31407.9|31312.2|31410|31314.3|31410.4|31314.5|31407.5|31306.6|8
1642635260000|2022-01-19 23:34:20|31410.1|31314.8|31412|31305|31415.8|31314.8|31407.9|31303|13
1642635270000|2022-01-19 23:34:30|31410.8|31303.8|31414.9|31307.9|31414.9|31307.9|31409.6|31302.6|8
1642635280000|2022-01-19 23:34:40|31414.3|31307.3|31416.5|31310.2|31416.5|31310.2|31412.7|31305.7|8
1642635290000|2022-01-19 23:34:50|31415.5|31309.7|31408.2|31313.9|31415.5|31313.9|31407.7|31305.2|13
1642635300000|2022-01-19 23:35:00|31407.2|31310|31408.7|31308.4|31409.8|31313.8|31407.1|31308.4|10
1642635310000|2022-01-19 23:35:10|31407.9|31309.2|31408|31314.2|31409.2|31314.2|31407.1|31304.7|11
1642635320000|2022-01-19 23:35:20|31408.9|31315.6|31406|31313.2|31415.8|31317|31406|31310|11
1642635330000|2022-01-19 23:35:30|31410.5|31303.5|31414.7|31307.7|31416|31309.6|31409.7|31302.7|18
1642635340000|2022-01-19 23:35:40|31414.1|31307.1|31413.2|31309.7|31414.1|31309.7|31412.1|31305.1|7
1642635350000|2022-01-19 23:35:50|31407.9|31317|31409.7|31315.2|31410.6|31319.2|31407.8|31312.9|12
1642635360000|2022-01-19 23:36:00|31408.8|31314.9|31411.3|31315.5|31411.3|31321|31405.6|31305.6|8
1642635370000|2022-01-19 23:36:10|31408.4|31314.6|31412.3|31308.4|31415.3|31317|31408.4|31308|6
1642635380000|2022-01-19 23:36:20|31412.1|31305.1|31411|31304|31413.6|31311.7|31409.6|31303.1|14
1642635390000|2022-01-19 23:36:30|31410.3|31304.2|31412.3|31305.3|31412.6|31310.3|31409.8|31303|18
1642635400000|2022-01-19 23:36:40|31412.6|31307.3|31408.8|31314.2|31412.6|31314.4|31408.8|31305.3|14
1642635410000|2022-01-19 23:36:50|31408.1|31312.8|31408.5|31313.1|31409|31315.6|31407.9|31311.1|5
1642635420000|2022-01-19 23:37:00|31410.1|31309.5|31410.8|31316.9|31413.7|31317.5|31409.8|31309.5|14
1642635430000|2022-01-19 23:37:10|31413.8|31311.1|31412.9|31305.9|31414.3|31314.9|31409.2|31305.9|14
1642635440000|2022-01-19 23:37:20|31411.2|31312.4|31410.2|31305.9|31414.8|31312.4|31410.2|31303.6|18
1642635450000|2022-01-19 23:37:30|31411.2|31304.3|31411.8|31304.8|31412.7|31310.1|31409.4|31303.3|10
1642635460000|2022-01-19 23:37:40|31411.4|31304.4|31410.3|31308.9|31412.7|31314.2|31405.3|31304|8
1642635470000|2022-01-19 23:37:50|31408.6|31309.8|31405.8|31316.3|31410.9|31319|31405.8|31308.1|8
1642635480000|2022-01-19 23:38:00|31407.5|31312.1|31410.3|31303.3|31414.5|31312.1|31407.5|31303.3|11
1642635490000|2022-01-19 23:38:10|31409.8|31302.8|31410.4|31303.4|31412.4|31307.7|31409.1|31302.1|12
1642635500000|2022-01-19 23:38:20|31410.2|31303.2|31410.3|31303.3|31411.6|31306.4|31409.3|31302.3|10
1642635510000|2022-01-19 23:38:30|31410.2|31303.2|31406.2|31308.9|31412.4|31308.9|31405.3|31303.2|13
1642635520000|2022-01-19 23:38:40|31407|31310.6|31406.4|31303.2|31411.8|31313.4|31404.2|31300.1|11
1642635530000|2022-01-19 23:38:50|31406.2|31300.9|31407.3|31304|31407.3|31308.4|31403.7|31299.8|8
1642635540000|2022-01-19 23:39:00|31405.8|31302.3|31409.9|31303.9|31411.2|31304.8|31405.8|31299|11
1642635550000|2022-01-19 23:39:10|31409.2|31308|31411.1|31304.1|31411.1|31310.6|31408.4|31304.1|8
1642635560000|2022-01-19 23:39:20|31410.8|31303.8|31407|31309|31410.8|31309.5|31407|31302.7|6
1642635570000|2022-01-19 23:39:30|31406|31307.6|31400.3|31303.5|31412.2|31311.4|31400.3|31301.5|8
1642635580000|2022-01-19 23:39:40|31405.3|31321.1|31404.5|31309.9|31407.3|31321.1|31401.9|31308.7|7
1642635590000|2022-01-19 23:39:50|31404.8|31304.8|31409.1|31303.5|31410.7|31311.4|31404.1|31302|14
1642635600000|2022-01-19 23:40:00|31408.5|31301.5|31409.4|31302.4|31411.1|31304.1|31407.2|31300.2|17
1642635610000|2022-01-19 23:40:10|31407.5|31303.2|31411.3|31305.2|31412.9|31306.5|31407.5|31301.6|9
1642635620000|2022-01-19 23:40:20|31409.8|31304.7|31405.8|31305.5|31411|31314.4|31405.8|31302.3|16
1642635630000|2022-01-19 23:40:30|31404.4|31305.3|31408.8|31315.4|31411.8|31316.5|31404.4|31305.3|9
1642635640000|2022-01-19 23:40:40|31409.5|31315.9|31405.6|31298.6|31411.6|31315.9|31405.2|31298.2|10
1642635650000|2022-01-19 23:40:50|31405.8|31298.8|31406.9|31299.9|31409.2|31303.7|31405.8|31298.8|9
1642635660000|2022-01-19 23:41:00|31406.7|31299.7|31409.1|31305.3|31412.4|31306.7|31406.4|31299.4|9
1642635670000|2022-01-19 23:41:10|31407.7|31306.6|31407|31300|31407.9|31306.6|31406.3|31300|6
1642635680000|2022-01-19 23:41:20|31400.5|31306.5|31404|31298.3|31406|31323|31399.5|31296.2|9
1642635690000|2022-01-19 23:41:30|31401.1|31296.5|31402.8|31305.3|31404.6|31309|31401.1|31294.6|9
1642635700000|2022-01-19 23:41:40|31404.3|31310.3|31406.9|31299.9|31408.9|31310.4|31403.6|31299.9|10
1642635710000|2022-01-19 23:41:50|31407.2|31300.2|31408|31305.7|31408.4|31305.9|31405.2|31298.2|7
1642635720000|2022-01-19 23:42:00|31406.2|31309.2|31408.4|31301.7|31409.2|31309.2|31406.2|31300.3|9
1642635730000|2022-01-19 23:42:10|31407.6|31304.7|31404.8|31311.2|31412.2|31311.2|31404.8|31303.4|8
1642635740000|2022-01-19 23:42:20|31403.9|31310.2|31405|31310.7|31408.7|31312.1|31403.9|31302.2|6
1642635750000|2022-01-19 23:42:30|31407.3|31307.3|31400.5|31303.3|31407.3|31307.3|31400.5|31303.3|5
1642635760000|2022-01-19 23:42:40|31407.9|31300.9|31407|31300|31407.9|31300.9|31407|31300|4
1642635770000|2022-01-19 23:42:50|31407.5|31300.5|31406.7|31299.7|31407.5|31300.5|31406.6|31299.6|4
1642635780000|2022-01-19 23:43:00|31402.9|31295.9|31408.6|31301.6|31411.3|31304.3|31402.9|31295.9|4
1642635790000|2022-01-19 23:43:10|31395.6|31307.6|31402.5|31316.4|31403.4|31318.1|31395.6|31306.3|9
1642635800000|2022-01-19 23:43:20|31407.3|31307.2|31403.9|31309.9|31407.3|31312.1|31403.9|31306.6|5
1642635810000|2022-01-19 23:43:30|31404.3|31312.4|31406.6|31309.8|31414.2|31314.5|31402.5|31303.3|12
1642635820000|2022-01-19 23:43:40|31406.2|31299.2|31406.4|31299.4|31407.3|31304.7|31403.8|31298.9|7
1642635830000|2022-01-19 23:43:50|31406.7|31299.7|31410.8|31303.8|31411.6|31304.6|31406.7|31299.7|7
1642635840000|2022-01-19 23:44:00|31410.2|31303.2|31401.5|31296.3|31410.2|31303.2|31401.5|31295.4|7
1642635850000|2022-01-19 23:44:10|31403.8|31310.1|31401|31308.4|31403.8|31312.2|31401|31307|6
1642635860000|2022-01-19 23:44:20|31399.4|31310.8|31401.9|31309.8|31402.3|31310.8|31399.4|31301.5|9
1642635870000|2022-01-19 23:44:30|31405.4|31303.7|31407|31300|31408.3|31304.6|31405.4|31298.9|18
1642635880000|2022-01-19 23:44:40|31406.6|31301|31407.4|31300.4|31410.9|31308|31406.2|31299.5|7
1642635890000|2022-01-19 23:44:50|31409.8|31303.2|31406.7|31300.1|31409.8|31303.2|31406.1|31299.1|9
1642635900000|2022-01-19 23:45:00|31406.9|31305.1|31396.7|31300.9|31406.9|31310.4|31396.7|31300.4|13
1642635910000|2022-01-19 23:45:10|31402|31311.4|31402.4|31304.4|31404.9|31312.9|31401.4|31304.2|12
1642635920000|2022-01-19 23:45:20|31401.7|31303.2|31408.5|31305.5|31408.5|31311.1|31400.7|31295.3|10
1642635930000|2022-01-19 23:45:30|31404.8|31303.4|31405.4|31298.4|31405.4|31303.4|31403.3|31296.3|4
1642635940000|2022-01-19 23:45:40|31404.4|31297.4|31406.2|31299.2|31410.8|31306.6|31404.4|31297.4|13
1642635950000|2022-01-19 23:45:50|31407.9|31301.2|31401.7|31308.3|31407.9|31308.3|31401.7|31300.4|10
1642635960000|2022-01-19 23:46:00|31405.7|31301.1|31404.8|31303.2|31405.7|31308.9|31402|31301.1|7
1642635970000|2022-01-19 23:46:10|31403.8|31306.1|31400|31302.9|31403.8|31307.2|31398.3|31295.4|13
1642635980000|2022-01-19 23:46:20|31399.2|31301.4|31405.2|31299.1|31406|31309.8|31399.2|31294.9|8
1642635990000|2022-01-19 23:46:30|31404.7|31303.4|31407.4|31300.4|31409.7|31303.4|31404|31299.1|14
1642636000000|2022-01-19 23:46:40|31406.9|31299.9|31406.1|31299.1|31407.9|31300.9|31406.1|31299.1|7
1642636010000|2022-01-19 23:46:50|31406.5|31299.5|31401.7|31309.3|31406.5|31310.2|31400.2|31298.6|13
1642636020000|2022-01-19 23:47:00|31402.8|31310.2|31399.4|31305.1|31403.7|31310.2|31399.4|31302.1|8
1642636030000|2022-01-19 23:47:10|31400.7|31305.7|31406.3|31299.3|31406.8|31305.7|31399.3|31299.3|5
1642636040000|2022-01-19 23:47:20|31406.2|31299.2|31405.1|31298.1|31406.6|31301.2|31402.3|31295.3|11
1642636050000|2022-01-19 23:47:30|31404.9|31306.1|31406.5|31300.7|31406.5|31306.1|31402.9|31297.6|5
1642636060000|2022-01-19 23:47:40|31405|31304.2|31396.7|31303.9|31407.8|31304.2|31396.6|31300.8|7
1642636070000|2022-01-19 23:47:50|31398.5|31306|31398.5|31308.4|31400.9|31311.9|31398.5|31306|4
1642636080000|2022-01-19 23:48:00|31397.7|31307|31401.8|31302.7|31406.6|31317.6|31396|31293.7|14
1642636090000|2022-01-19 23:48:10|31405.5|31299.7|31404|31300.8|31408|31308|31402.9|31299.6|11
1642636100000|2022-01-19 23:48:20|31403.9|31304|31407.4|31300.4|31411|31304|31403.9|31299.2|13
1642636110000|2022-01-19 23:48:30|31407|31300|31405|31298|31407.8|31300.8|31405|31298|10
1642636120000|2022-01-19 23:48:40|31401.7|31300.3|31403.5|31299.9|31403.5|31303.3|31401|31299.9|6
1642636130000|2022-01-19 23:48:50|31403.3|31301|31404.3|31302.1|31406.7|31311|31400.4|31299.7|11
1642636140000|2022-01-19 23:49:00|31401.4|31303.7|31407.2|31302.2|31407.5|31309.9|31401.4|31298.2|10
1642636150000|2022-01-19 23:49:10|31408.2|31302|31405.6|31301.4|31408.2|31304.8|31405.6|31300.2|9
1642636160000|2022-01-19 23:49:20|31411.6|31304.6|31407.6|31300.6|31411.6|31304.6|31405.6|31298.6|8
1642636170000|2022-01-19 23:49:30|31408|31303.2|31398.7|31302.8|31409.5|31303.2|31398.7|31298.6|12
1642636180000|2022-01-19 23:49:40|31403.2|31313.1|31402.2|31307.4|31404.7|31313.3|31401.3|31306.6|15
1642636190000|2022-01-19 23:49:50|31405.6|31307.7|31404.4|31308.3|31405.6|31312.7|31402.6|31304.2|11
1642636200000|2022-01-19 23:50:00|31405.7|31307.5|31405.2|31298.4|31413.3|31309.2|31401.5|31294.5|16
1642636210000|2022-01-19 23:50:10|31405|31298.7|31407.4|31302.7|31407.4|31302.9|31403.3|31297.7|12
1642636220000|2022-01-19 23:50:20|31406|31303.9|31409.7|31302.8|31411.4|31306|31406|31300.2|7
1642636230000|2022-01-19 23:50:30|31408.1|31317|31406.2|31310|31408.1|31317|31403.3|31310|11
1642636240000|2022-01-19 23:50:40|31404.9|31309.5|31402.2|31304.8|31405.5|31309.5|31402.2|31302.3|8
1642636250000|2022-01-19 23:50:50|31400.8|31303.1|31408.7|31303.7|31409.5|31314.5|31400.8|31297.4|15
1642636260000|2022-01-19 23:51:00|31406.1|31301.9|31406.3|31299.3|31408.8|31307.3|31406|31299.3|8
1642636270000|2022-01-19 23:51:10|31405.3|31308.7|31402.8|31298.2|31405.3|31309.6|31402.2|31297|8
1642636280000|2022-01-19 23:51:20|31402.9|31301.1|31401.6|31300.1|31409.1|31309.7|31400|31298|17
1642636290000|2022-01-19 23:51:30|31400.2|31302|31402.7|31306.5|31404.8|31313.9|31400|31302|13
1642636300000|2022-01-19 23:51:40|31402.3|31307.3|31401.3|31311.8|31402.3|31311.8|31401.3|31307.3|7
1642636310000|2022-01-19 23:51:50|31403|31311.9|31404.8|31302.1|31405.8|31311.9|31400.7|31295.4|16
1642636320000|2022-01-19 23:52:00|31404.4|31301.7|31406.4|31300.7|31407.3|31308.5|31404.2|31300.3|15
1642636330000|2022-01-19 23:52:10|31406.3|31299.8|31404.9|31299.1|31406.3|31301.7|31403.4|31296.4|5
1642636340000|2022-01-19 23:52:20|31404.3|31302.2|31401.8|31316|31407.8|31317.1|31399.2|31302.2|12
1642636350000|2022-01-19 23:52:30|31401.2|31315.4|31399.6|31306.3|31402.8|31317.4|31397.4|31306.3|11
1642636360000|2022-01-19 23:52:40|31400.9|31310.7|31404.7|31301.1|31405.6|31310.7|31399.3|31299.2|12
1642636370000|2022-01-19 23:52:50|31405.7|31299.8|31405.6|31306.8|31407.3|31311.2|31403.4|31297.7|10
1642636380000|2022-01-19 23:53:00|31403.6|31308.6|31405.2|31306.7|31407.6|31309.9|31403.2|31301.9|11
1642636390000|2022-01-19 23:53:10|31406.9|31303.7|31401|31318|31407.9|31318|31401|31300.6|8
1642636400000|2022-01-19 23:53:20|31395.9|31309.7|31399.6|31315.3|31399.6|31315.3|31392.4|31304.2|6
1642636410000|2022-01-19 23:53:30|31398.8|31314.1|31401.6|31314.3|31404.3|31316.7|31398.2|31313.1|7
1642636420000|2022-01-19 23:53:40|31406.8|31306.6|31404.9|31303.4|31406.8|31306.6|31400.1|31294.1|5
1642636430000|2022-01-19 23:53:50|31402.4|31303.6|31403.7|31303.3|31404.8|31308.1|31402.3|31297.8|9
1642636440000|2022-01-19 23:54:00|31405.8|31298.8|31406.5|31306.1|31407.7|31308.3|31404.4|31298.8|7
1642636450000|2022-01-19 23:54:10|31406.3|31305.3|31398.3|31306.5|31406.3|31308.3|31398.3|31305.3|5
1642636460000|2022-01-19 23:54:20|31399.5|31306.9|31401.2|31299.4|31401.7|31306.9|31398.3|31298.4|6
1642636470000|2022-01-19 23:54:30|31400|31301.1|31404.4|31307.4|31408.3|31309.6|31399.4|31301.1|10
1642636480000|2022-01-19 23:54:40|31403.6|31308|31406.2|31302.4|31406.5|31308|31403.6|31301.6|9
1642636490000|2022-01-19 23:54:50|31405.3|31303.4|31407.7|31302.3|31409.4|31310.4|31405.3|31302.3|4
1642636500000|2022-01-19 23:55:00|31407.5|31300.5|31400.7|31301.4|31407.5|31305.9|31399.2|31298.7|12
1642636510000|2022-01-19 23:55:10|31400.8|31303.3|31402.4|31307.1|31406.8|31315.3|31400|31303.3|10
1642636520000|2022-01-19 23:55:20|31403.7|31306.4|31402.4|31313.6|31404|31314|31401.5|31306.4|8
1642636530000|2022-01-19 23:55:30|31401.5|31312.9|31406.6|31302.1|31409.2|31312.9|31401.5|31302.1|11
1642636540000|2022-01-19 23:55:40|31404.5|31310.1|31403.9|31306.7|31404.8|31311.6|31402.7|31304.8|8
1642636550000|2022-01-19 23:55:50|31403.7|31306|31405.3|31308.5|31409.2|31308.9|31403.7|31300.6|6
1642636560000|2022-01-19 23:56:00|31404.7|31307.4|31399.6|31305.3|31404.7|31316.3|31399.6|31303|11
1642636570000|2022-01-19 23:56:10|31401.4|31309.8|31404.6|31314.3|31409|31317.6|31399.6|31309.8|6
1642636580000|2022-01-19 23:56:20|31401.4|31312.8|31408.4|31303.4|31408.4|31315.2|31401.4|31303.4|4
1642636590000|2022-01-19 23:56:30|31405.1|31307.1|31405.2|31305.5|31410.4|31312.4|31405.1|31299.2|9
1642636600000|2022-01-19 23:56:40|31407.5|31300.5|31404.8|31307.1|31407.5|31307.5|31404.8|31300.5|8
1642636610000|2022-01-19 23:56:50|31408.2|31301.2|31401.1|31306.9|31408.2|31312.3|31398.4|31300.3|9
1642636620000|2022-01-19 23:57:00|31400.8|31307|31397.8|31313|31412.2|31315.9|31397.8|31305.4|16
1642636630000|2022-01-19 23:57:10|31404.4|31300.4|31401.5|31307.1|31404.4|31310.4|31399.4|31300.4|9
1642636640000|2022-01-19 23:57:20|31405.1|31299.7|31403.6|31297.8|31405.1|31300.4|31403.6|31296.8|7
1642636650000|2022-01-19 23:57:30|31401.5|31301.2|31406.6|31304.9|31410.1|31307.6|31401.5|31296.9|7
1642636660000|2022-01-19 23:57:40|31407.5|31300.5|31405.4|31302.2|31407.5|31308|31403|31299.8|11
1642636670000|2022-01-19 23:57:50|31400.7|31309|31399.1|31306.4|31400.7|31309|31399.1|31306.4|3
1642636680000|2022-01-19 23:58:00|31398.8|31305|31402.9|31301.5|31406.3|31308.5|31398.8|31299.3|9
1642636690000|2022-01-19 23:58:10|31401.8|31313.2|31405.2|31298.2|31406.4|31313.2|31398.7|31297.3|11
1642636700000|2022-01-19 23:58:20|31404.3|31303.5|31406.7|31308.3|31407.8|31311.4|31402.9|31301.7|7
1642636710000|2022-01-19 23:58:30|31407.4|31305.8|31406.5|31304.4|31408.6|31307.3|31405.3|31301.6|10
1642636720000|2022-01-19 23:58:40|31405.4|31305.1|31399.3|31301.7|31406|31305.1|31398.5|31296.7|6
1642636730000|2022-01-19 23:58:50|31398.6|31301.9|31404.1|31316.6|31408.7|31317.8|31398.6|31300.5|10
1642636740000|2022-01-19 23:59:00|31406.9|31305.5|31400.7|31305.3|31406.9|31309.3|31398.2|31299.7|18
1642636750000|2022-01-19 23:59:10|31400.1|31306.7|31403.2|31302.5|31404.9|31306.7|31400.1|31297.1|12
1642636760000|2022-01-19 23:59:20|31402.3|31301.6|31409|31302|31410.1|31308|31402.2|31298.1|7
1642636770000|2022-01-19 23:59:30|31407.9|31300.9|31406|31303|31408|31305.4|31405.8|31300.5|9
1642636780000|2022-01-19 23:59:40|31398|31305.9|31399.8|31303.1|31402.4|31307|31398|31300.7|9
1642636790000|2022-01-19 23:59:50|31400.3|31300.2|31403.7|31309.1|31409|31317|31399.8|31300.2|12
1642636800000|2022-01-20 00:00:00|31403.3|31309.3|31402.6|31300.8|31406|31309.3|31396.2|31296.6|28
1642636810000|2022-01-20 00:00:10|31401.8|31300.1|31402.7|31299.1|31406|31300.8|31401.6|31296|26
1642636820000|2022-01-20 00:00:20|31402.5|31298.1|31399.9|31298.8|31402.5|31301.9|31398.9|31297.6|20
1642636830000|2022-01-20 00:00:30|31399.3|31298.3|31400.6|31312|31401|31312|31394.5|31297.2|13
1642636840000|2022-01-20 00:00:40|31400.3|31312.7|31399.5|31306.3|31400.3|31312.7|31395.7|31305|16
1642636850000|2022-01-20 00:00:50|31397.1|31306.9|31399.7|31310.7|31399.7|31310.7|31393.4|31298.1|16
1642636860000|2022-01-20 00:01:00|31398.1|31307.8|31400|31293.9|31400.4|31307.8|31396.3|31293.9|18
1642636870000|2022-01-20 00:01:10|31399.8|31294.1|31396.2|31295.4|31400.6|31300|31396.2|31292.3|17
1642636880000|2022-01-20 00:01:20|31396.8|31295.9|31398|31297.2|31398.9|31298.5|31396.7|31294.6|18
1642636890000|2022-01-20 00:01:30|31399.2|31297.9|31391.7|31301.9|31399.9|31303.7|31391.7|31296.3|12
1642636900000|2022-01-20 00:01:40|31391.6|31302.3|31395.5|31302.5|31399.3|31308.8|31390.7|31297.3|15
1642636910000|2022-01-20 00:01:50|31391.5|31299.3|31395.9|31303.9|31399.8|31313.1|31391.5|31296.6|17
1642636920000|2022-01-20 00:02:00|31396.9|31306.5|31396.7|31299.7|31400|31306.5|31396.2|31295.1|23
1642636930000|2022-01-20 00:02:10|31397.4|31301.6|31398.1|31299|31399.1|31304|31395|31298.8|13
1642636940000|2022-01-20 00:02:20|31398.2|31299.1|31396.8|31310.4|31400.7|31310.4|31395.4|31299.1|12
1642636950000|2022-01-20 00:02:30|31397.3|31310.9|31392.4|31302.8|31397.3|31310.9|31392.2|31298.8|19
1642636960000|2022-01-20 00:02:40|31393.2|31303.9|31390.7|31298.7|31399.2|31311.9|31390.4|31296|22
1642636970000|2022-01-20 00:02:50|31392.3|31303|31397.1|31294.3|31399.5|31303|31392.3|31293.7|19
1642636980000|2022-01-20 00:03:00|31396|31295.3|31397.1|31300.1|31397.9|31300.1|31394.7|31292.1|9
1642636990000|2022-01-20 00:03:10|31396|31297.8|31396.9|31300.2|31399.6|31303.7|31395.1|31297.8|12
1642637000000|2022-01-20 00:03:20|31390.8|31302.7|31392.3|31302.5|31394.8|31307.6|31390.6|31296.2|21
1642637010000|2022-01-20 00:03:30|31393.3|31304.8|31396.6|31307.8|31399.3|31309.6|31390.6|31298.1|18
1642637020000|2022-01-20 00:03:40|31394|31308|31399.2|31297.9|31401.4|31317.1|31393.2|31296.2|19
1642637030000|2022-01-20 00:03:50|31398.9|31297.5|31399.9|31303.3|31400.7|31308.4|31397|31295.1|17
1642637040000|2022-01-20 00:04:00|31398.9|31303.5|31400.3|31303.3|31400.5|31303.7|31396.9|31294.4|15
1642637050000|2022-01-20 00:04:10|31400.2|31303.4|31397.7|31309.6|31400.3|31309.6|31394.7|31300.5|16
1642637060000|2022-01-20 00:04:20|31395.1|31309|31398.4|31310.4|31399.3|31313.1|31391.9|31302.5|14
1642637070000|2022-01-20 00:04:30|31396.5|31310.7|31393.8|31303|31398.2|31313.4|31389.8|31300.7|16
1642637080000|2022-01-20 00:04:40|31393.6|31302.2|31395.9|31299.2|31397.1|31302.2|31392.5|31293|27
1642637090000|2022-01-20 00:04:50|31395.3|31296.9|31396.1|31298.1|31397.2|31298.9|31394.2|31293.7|19
1642637100000|2022-01-20 00:05:00|31396.8|31297.8|31394.3|31296.9|31397.3|31298.6|31394.3|31295.8|17
1642637110000|2022-01-20 00:05:10|31394.7|31298.7|31391.2|31297.8|31396.3|31308.4|31389.2|31294.8|13
1642637120000|2022-01-20 00:05:20|31392.2|31298.4|31391.7|31302.1|31393.1|31303.2|31389.1|31295.4|17
1642637130000|2022-01-20 00:05:30|31389.6|31301.8|31394.2|31310.3|31394.7|31310.4|31389.2|31294|12
1642637140000|2022-01-20 00:05:40|31395.2|31310.9|31395.9|31301.2|31401.2|31310.9|31394.1|31295.1|13
1642637150000|2022-01-20 00:05:50|31396.5|31302|31395.8|31301.5|31396.8|31305.2|31393.8|31294.5|9
1642637160000|2022-01-20 00:06:00|31396.2|31302.4|31392.3|31305|31396.4|31305.3|31391.2|31296.3|13
1642637170000|2022-01-20 00:06:10|31391.9|31303.1|31390.7|31302.5|31396.6|31309.5|31388.1|31294.3|23
1642637180000|2022-01-20 00:06:20|31394|31307.4|31388.8|31303.9|31394|31307.8|31387.5|31302.2|13
1642637190000|2022-01-20 00:06:30|31393.4|31295.5|31395.4|31296.9|31397.1|31300.6|31393.1|31292.9|19
1642637200000|2022-01-20 00:06:40|31395.2|31296.2|31389.5|31299.1|31396|31303.1|31389.2|31293.3|29
1642637210000|2022-01-20 00:06:50|31389.9|31299.9|31393.9|31298.5|31393.9|31301.6|31389.9|31295.4|15
1642637220000|2022-01-20 00:07:00|31392.6|31298.7|31389.2|31306.5|31393.1|31307.5|31388.5|31298.7|15
1642637230000|2022-01-20 00:07:10|31390.3|31307|31392.9|31309.1|31393.3|31309.1|31386|31303.4|10
1642637240000|2022-01-20 00:07:20|31393.6|31309.4|31396.7|31294.8|31396.7|31309.4|31390.4|31294.8|5
1642637250000|2022-01-20 00:07:30|31394.2|31294.2|31397|31303.5|31397.7|31303.5|31392.6|31290.7|6
1642637260000|2022-01-20 00:07:40|31393|31303.3|31398.3|31300.4|31401|31303.3|31393|31295.3|7
1642637270000|2022-01-20 00:07:50|31396.7|31301.3|31386.4|31304.5|31398.8|31306|31386.4|31294.6|12
1642637280000|2022-01-20 00:08:00|31386|31305.2|31386.7|31305.5|31390.8|31308.3|31386|31305.2|8
1642637290000|2022-01-20 00:08:10|31389.8|31307.9|31388.6|31306.4|31394.7|31309.4|31388.3|31306.4|8
1642637300000|2022-01-20 00:08:20|31393|31300|31392.9|31293.2|31396.7|31304.4|31391.9|31290.8|5
1642637310000|2022-01-20 00:08:30|31398.3|31291.3|31397.6|31303.6|31401.7|31304.1|31397.6|31291.3|6
1642637320000|2022-01-20 00:08:40|31395.7|31303.9|31395.9|31297.5|31398.3|31307.9|31389.2|31297.5|9
1642637330000|2022-01-20 00:08:50|31388.8|31303.6|31388.5|31305.6|31388.8|31305.6|31385|31302.4|5
1642637340000|2022-01-20 00:09:00|31390.8|31306.4|31389.1|31307.2|31396|31310.1|31389.1|31305|11
1642637350000|2022-01-20 00:09:10|31388.7|31304.8|31390.6|31300.2|31390.6|31304.9|31388.6|31300.2|4
1642637360000|2022-01-20 00:09:20|31386.9|31298.9|31397.1|31304.4|31401.1|31305.8|31386.9|31292.4|8
1642637370000|2022-01-20 00:09:30|31395.4|31304.8|31393.5|31298.5|31395.4|31304.8|31389.7|31296.6|9
1642637380000|2022-01-20 00:09:40|31392.9|31300|31383.6|31305.4|31392.9|31305.4|31382.7|31300|4
1642637390000|2022-01-20 00:09:50|31382.7|31305|31393.9|31304.4|31398.1|31309.8|31382.7|31300.6|14
1642637400000|2022-01-20 00:10:00|31394.6|31306.1|31388.4|31306.6|31394.6|31309.2|31384.6|31302.4|14
1642637410000|2022-01-20 00:10:10|31390.2|31301.3|31395.3|31300.1|31402.2|31304.1|31390.2|31297.8|14
1642637420000|2022-01-20 00:10:20|31395.7|31302.9|31392.5|31295.8|31396.6|31305.5|31386.7|31295.8|7
1642637430000|2022-01-20 00:10:30|31390.9|31298.4|31390.3|31299.1|31396.7|31304.9|31390.3|31296|15
1642637440000|2022-01-20 00:10:40|31390.1|31301.8|31386.6|31303.1|31392.1|31306.4|31382|31298.9|8
1642637450000|2022-01-20 00:10:50|31385.8|31302.8|31387.5|31305.5|31388.8|31306.7|31385|31302.8|9
1642637460000|2022-01-20 00:11:00|31389.3|31306.9|31394.7|31302.2|31398.6|31311|31385.9|31298.9|17
1642637470000|2022-01-20 00:11:10|31396.2|31306.4|31398.6|31296.2|31400.5|31306.4|31394|31296.2|9
1642637480000|2022-01-20 00:11:20|31395.2|31299.7|31395.6|31303.2|31397.1|31303.2|31390.7|31297.4|16
1642637490000|2022-01-20 00:11:30|31395.8|31303.6|31389.4|31307.7|31395.8|31307.7|31388.3|31299.5|14
1642637500000|2022-01-20 00:11:40|31390|31308|31388.3|31306.6|31390.6|31308.3|31385.5|31304.3|9
1642637510000|2022-01-20 00:11:50|31387.5|31306.1|31390.3|31307|31395.3|31311|31383.9|31300.9|12
1642637520000|2022-01-20 00:12:00|31388.4|31305.6|31390.9|31299.1|31394.7|31305.6|31388.4|31294.3|13
1642637530000|2022-01-20 00:12:10|31392.1|31299.7|31397|31301.5|31397.2|31305.6|31392.1|31297.3|15
1642637540000|2022-01-20 00:12:20|31395|31303.9|31397.1|31301.4|31397.1|31306.5|31392.7|31301.4|4
1642637550000|2022-01-20 00:12:30|31394|31302|31390.1|31306.1|31394|31309.1|31383.9|31301.6|9
1642637560000|2022-01-20 00:12:40|31389|31305.7|31389.5|31303.9|31393.3|31308.4|31385.3|31303.9|11
1642637570000|2022-01-20 00:12:50|31385.7|31304.1|31390.3|31296.5|31394.4|31307.4|31385.7|31294.7|7
1642637580000|2022-01-20 00:13:00|31389.2|31297.5|31392.9|31298.1|31394.7|31299.8|31389.2|31292|14
1642637590000|2022-01-20 00:13:10|31393.4|31296.1|31393.8|31300.7|31394.5|31304.4|31390.5|31296.1|19
1642637600000|2022-01-20 00:13:20|31395.7|31300.8|31385.2|31302.5|31395.7|31308.2|31385.2|31300.4|12
1642637610000|2022-01-20 00:13:30|31387|31304|31389.2|31307.7|31390.3|31308|31384.4|31304|5
1642637620000|2022-01-20 00:13:40|31390.2|31308|31390.9|31307.3|31392.6|31310|31387.1|31303.5|11
1642637630000|2022-01-20 00:13:50|31386.5|31301|31395|31292.6|31395|31301|31386.5|31292.6|6
1642637640000|2022-01-20 00:14:00|31397.3|31290.8|31394.3|31301.1|31397.3|31302.4|31390.3|31286.3|13
1642637650000|2022-01-20 00:14:10|31395.5|31298.8|31393.4|31300.3|31397.4|31304.1|31391.1|31298.8|14
1642637660000|2022-01-20 00:14:20|31392.6|31300.6|31395|31307.5|31396.1|31311.7|31386.2|31300.6|9
1642637670000|2022-01-20 00:14:30|31392.6|31308.5|31387.6|31305.8|31392.6|31308.5|31381.5|31300.7|11
1642637680000|2022-01-20 00:14:40|31386.3|31305.5|31391|31299.3|31393.9|31305.9|31384.1|31296.9|10
1642637690000|2022-01-20 00:14:50|31389.8|31299.4|31393.1|31296.7|31396.3|31305.2|31389.4|31296.6|6
1642637700000|2022-01-20 00:15:00|31390.7|31297.9|31395.2|31301.7|31395.2|31303.7|31390.7|31297.9|20
1642637710000|2022-01-20 00:15:10|31395.4|31301.9|31388.4|31305.7|31395.4|31308.6|31386.7|31301.9|20
1642637720000|2022-01-20 00:15:20|31387.6|31306.8|31387.6|31308.2|31397|31310.8|31384.6|31306.1|10
1642637730000|2022-01-20 00:15:30|31387.4|31302.2|31389.4|31308.7|31391.1|31309.7|31384.8|31302.2|8
1642637740000|2022-01-20 00:15:40|31392|31301.8|31394.5|31295.3|31400|31301.8|31392|31294.3|7
1642637750000|2022-01-20 00:15:50|31397.3|31299.5|31392.9|31303.1|31397.6|31304.2|31391.2|31299.5|10
1642637760000|2022-01-20 00:16:00|31392.3|31303.8|31392.9|31305|31394.6|31305|31391.5|31300.7|7
1642637770000|2022-01-20 00:16:10|31391.2|31309.7|31392.6|31309.2|31392.6|31309.7|31386.3|31303.3|5
1642637780000|2022-01-20 00:16:20|31391.4|31305.6|31392.8|31305.4|31396.8|31311.4|31383.7|31302.4|12
1642637790000|2022-01-20 00:16:30|31389.3|31308|31389.4|31300.7|31392|31308|31380.2|31297.8|15
1642637800000|2022-01-20 00:16:40|31393.4|31295.4|31395.7|31304.9|31398.2|31304.9|31389.1|31292.9|11
1642637810000|2022-01-20 00:16:50|31395.6|31304.8|31390.2|31299.8|31395.7|31306.4|31389.2|31299.8|10
1642637820000|2022-01-20 00:17:00|31390|31301.6|31384.9|31308.1|31393.7|31310|31384.9|31299.1|7
1642637830000|2022-01-20 00:17:10|31389.7|31310.4|31391.5|31308.2|31394.2|31310.6|31387.6|31305.7|11
1642637840000|2022-01-20 00:17:20|31392|31306.2|31393.6|31310.8|31393.6|31310.8|31389|31306.1|9
1642637850000|2022-01-20 00:17:30|31390.6|31304.7|31394.4|31295.9|31400|31311.7|31390.6|31294.1|13
1642637860000|2022-01-20 00:17:40|31391.6|31302.8|31390.5|31298.5|31395.2|31307.1|31390.5|31298.5|9
1642637870000|2022-01-20 00:17:50|31393.1|31303.4|31392.8|31302.4|31394.7|31303.4|31392.4|31299.2|5
1642637880000|2022-01-20 00:18:00|31391.9|31303.2|31390.5|31307.8|31395|31311.5|31390.4|31303.2|7
1642637890000|2022-01-20 00:18:10|31394.6|31311.6|31387.7|31305.4|31394.6|31311.6|31384.8|31303.9|15
1642637900000|2022-01-20 00:18:20|31389|31306.8|31388.4|31299.4|31390.1|31308|31385.2|31299.4|9
1642637910000|2022-01-20 00:18:30|31391.6|31295.4|31394.5|31304.8|31399.5|31308.8|31391.6|31295.4|9
1642637920000|2022-01-20 00:18:40|31394.9|31305.2|31392.4|31302.8|31394.9|31305.2|31389.7|31299.8|10
1642637930000|2022-01-20 00:18:50|31395.5|31298.4|31388.1|31304.2|31395.5|31305.6|31387.6|31298.4|6
1642637940000|2022-01-20 00:19:00|31385.6|31303.6|31385.7|31302.6|31394.9|31310.4|31383.8|31302.6|15
1642637950000|2022-01-20 00:19:10|31383.3|31303|31386|31305.9|31391.6|31309|31383.3|31303|12
1642637960000|2022-01-20 00:19:20|31390.8|31302|31396.7|31293.7|31398.2|31309.4|31387|31291.2|7
1642637970000|2022-01-20 00:19:30|31392|31298.7|31394.7|31308.4|31396.9|31308.5|31392|31292.4|7
1642637980000|2022-01-20 00:19:40|31398.7|31302.7|31396.2|31299.1|31398.7|31302.7|31394.7|31299.1|4
1642637990000|2022-01-20 00:19:50|31386.2|31307.7|31395.1|31314.2|31395.5|31314.2|31386.2|31307.7|5
1642638000000|2022-01-20 00:20:00|31394.1|31313.8|31389|31305.8|31394.5|31313.8|31384.5|31303.2|16
1642638010000|2022-01-20 00:20:10|31386.3|31305.6|31391.4|31294.7|31393.8|31305.6|31386.3|31292.8|4
1642638020000|2022-01-20 00:20:20|31392.9|31302.2|31389.6|31299|31398.8|31306.5|31389.6|31299|14
1642638030000|2022-01-20 00:20:30|31390.4|31298.9|31390.7|31304.4|31391.7|31304.4|31388.7|31298.9|4
1642638040000|2022-01-20 00:20:40|31394.1|31298|31388.1|31306.9|31396.1|31306.9|31388.1|31298|9
1642638050000|2022-01-20 00:20:50|31384|31306.2|31385.6|31303.4|31385.6|31307.3|31383.9|31303.4|3
1642638060000|2022-01-20 00:21:00|31378.6|31300.1|31377.7|31306.4|31380.7|31307.5|31377.7|31297.1|6
1642638070000|2022-01-20 00:21:10|31380.4|31302.4|31391.5|31302.6|31396.3|31304.1|31380.4|31291.9|10
1642638080000|2022-01-20 00:21:20|31391.1|31299.1|31395.3|31301.5|31398.5|31305.6|31389.9|31299|8
1642638090000|2022-01-20 00:21:30|31397.2|31294.7|31393.1|31297.5|31397.2|31300.5|31391.3|31294.7|9
1642638100000|2022-01-20 00:21:40|31393.4|31297.9|31379.6|31300.8|31393.4|31304.4|31379.6|31297.8|7
1642638110000|2022-01-20 00:21:50|31379.2|31300.5|31381.6|31308.2|31381.6|31308.6|31379.2|31300.5|4
1642638120000|2022-01-20 00:22:00|31379.9|31307.2|31390.5|31292.2|31392.4|31307.2|31379.9|31292.2|7
1642638130000|2022-01-20 00:22:10|31389.2|31292.7|31382.8|31293|31390.6|31298.1|31382.8|31292.7|6
1642638140000|2022-01-20 00:22:20|31391|31284|31395.4|31305.6|31396.7|31305.6|31387.4|31284|4
1642638150000|2022-01-20 00:22:30|31393|31305.5|31385.6|31309.8|31397.1|31310.2|31385.6|31297.8|6
1642638160000|2022-01-20 00:22:40|31389.8|31309.7|31383.4|31305.7|31389.8|31311.5|31379.2|31302|12
1642638170000|2022-01-20 00:22:50|31388.5|31308.5|31382.9|31303.8|31388.5|31308.5|31382.3|31301.5|9
1642638180000|2022-01-20 00:23:00|31384.5|31304.7|31391.9|31304.2|31399.5|31304.7|31384.5|31295.4|7
1642638190000|2022-01-20 00:23:10|31395.7|31296.4|31393.1|31300.2|31397.5|31307.3|31393|31296.4|11
1642638200000|2022-01-20 00:23:20|31396.9|31299.2|31394.6|31299.6|31396.9|31299.6|31394.2|31295.4|4
1642638210000|2022-01-20 00:23:30|31389.3|31298.5|31390.6|31305.8|31393.6|31313|31384.9|31298.5|8
1642638220000|2022-01-20 00:23:40|31383.6||31386.8||31386.8||31383.6||4
1642638230000|2022-01-20 00:23:50|31392.7|31309.9|31390.6|31306.3|31397.2|31311.3|31384.4|31303.4|14
1642638240000|2022-01-20 00:24:00|31392.3|31308.2|31394.4|31299.9|31396|31309.5|31389.8|31296.1|12
1642638250000|2022-01-20 00:24:10|31391.3|31297.9|31394.8|31300|31396|31307.5|31387.6|31297.9|7
1642638260000|2022-01-20 00:24:20|31395.4|31298.5|31395.4|31311.3|31395.4|31311.3|31392|31298.5|3
1642638270000|2022-01-20 00:24:30|31392.9|31310.8|31384.4|31310.4|31393.9|31312.3|31384.4|31310.4|4
1642638280000|2022-01-20 00:24:40|31385.8|31303.2|31387.7|31308.7|31395.3|31311.2|31385.8|31303.2|14
1642638290000|2022-01-20 00:24:50|31389.4|31303.9|31388.8|31293.6|31398.6|31303.9|31388|31291.2|16
1642638300000|2022-01-20 00:25:00|31387|31295.4|31389.4|31298.6|31395.1|31304.8|31386.5|31295.4|11
1642638310000|2022-01-20 00:25:10|31389.2|31298.5|31389.8|31300.3|31392.8|31301.8|31389.2|31296.3|10
1642638320000|2022-01-20 00:25:20|31388.9|31307.6|31386.8|31304.4|31388.9|31307.6|31383.6|31303|10
1642638330000|2022-01-20 00:25:30|31384.9|31304.5|31388.5|31306.3|31388.5|31310.2|31384.4|31304.2|7
1642638340000|2022-01-20 00:25:40|31386.1|31301.2|31390|31297.4|31393.7|31307.9|31383.6|31294.9|13
1642638350000|2022-01-20 00:25:50|31391.3|31302.5|31391.7|31304.8|31391.7|31305|31389.8|31302.5|4
1642638360000|2022-01-20 00:26:00|31389.8|31305|31398.1|31301.3|31399.5|31305|31389.8|31296.7|12
1642638370000|2022-01-20 00:26:10|31397.9|31303.6|31386|31307.1|31397.9|31308.7|31385.9|31300|11
1642638380000|2022-01-20 00:26:20|31389.8|31308.7|31397.1|31313.3|31398.2|31313.3|31386|31307.1|6
1642638390000|2022-01-20 00:26:30|31397.3|31313.7|31390.3|31308.3|31397.3|31313.7|31390.3|31306.5|7
1642638400000|2022-01-20 00:26:40|31395|31303.4|31389.4|31299.7|31396.7|31303.8|31388.3|31291.7|15
1642638410000|2022-01-20 00:26:50|31388.4|31298|31391.1|31297.5|31393.1|31301.7|31387.3|31296|13
1642638420000|2022-01-20 00:27:00|31389.1|31297|31391.1|31298.4|31392.3|31301.4|31388|31295.6|13
1642638430000|2022-01-20 00:27:10|31382|31303.8|31381.9|31302.2|31385.5|31304.6|31379.6|31301.5|12
1642638440000|2022-01-20 00:27:20|31382.2|31301.4|31374.7|31305.4|31384.6|31306.8|31374.7|31301.4|8
1642638450000|2022-01-20 00:27:30|31374.8|31305.5|31390.9|31305.8|31395.2|31310.1|31374.8|31301.2|6
1642638460000|2022-01-20 00:27:40|31391.2|31299.1|31396.9|31296.5|31397.8|31305.1|31391.2|31296.5|5
1642638470000|2022-01-20 00:27:50|31394|31299.1|31393.5|31306.2|31395|31306.2|31391.7|31299.1|5
1642638480000|2022-01-20 00:28:00|31393.3|31302.1|31387.9|31305.7|31393.3|31307.6|31387.7|31299.5|10
1642638490000|2022-01-20 00:28:10|31387.2|31305.4|31392.6|31309.5|31398.5|31311.2|31387.2|31305.2|11
1642638500000|2022-01-20 00:28:20|31392.1|31305.5|31391.9|31305.5|31394.7|31309.3|31391.2|31305.5|9
1642638510000|2022-01-20 00:28:30|31392.1|31306.8|31390.4|31300.1|31392.6|31306.8|31389.4|31297.2|13
1642638520000|2022-01-20 00:28:40|31388.6|31300.6|31395.5|31305.5|31399.1|31305.5|31388.6|31296.5|6
1642638530000|2022-01-20 00:28:50|31392.8|31302.4|31397|31299.8|31397|31303|31392.8|31297.6|15
1642638540000|2022-01-20 00:29:00|31395.7|31301|31382.6|31300.6|31395.7|31307.3|31382.6|31300.5|24
1642638550000|2022-01-20 00:29:10|31384.4|31301.6|31382.3|31304.3|31391|31310.2|31382.3|31301.3|13
1642638560000|2022-01-20 00:29:20|31382.9|31304.4|31387.5|31298.5|31388.8|31305.4|31380.2|31296|22
1642638570000|2022-01-20 00:29:30|31386.9|31297.9|31389.1|31297.4|31391.5|31299.2|31386.9|31293.4|12
1642638580000|2022-01-20 00:29:40|31388.7|31294.8|31390.4|31296.6|31393|31300.8|31386.4|31294.5|18
1642638590000|2022-01-20 00:29:50|31389.3|31297.5|31384.1|31303.2|31391.5|31304.4|31384.1|31294.4|11
1642638600000|2022-01-20 00:30:00|31386.1|31303|31384.2|31299.8|31392.9|31308.3|31382.2|31298.5|25
1642638610000|2022-01-20 00:30:10|31382.4|31301.6|31382.8|31300.2|31386.3|31302.2|31382.4|31297.5|34
1642638620000|2022-01-20 00:30:20|31382.7|31300.5|31388.7|31293.8|31390.1|31301.4|31382.7|31291.9|21
1642638630000|2022-01-20 00:30:30|31388.8|31294.2|31388.8|31295.2|31393.2|31300.6|31386.9|31293.2|32
1642638640000|2022-01-20 00:30:40|31388|31293.7|31387.5|31292.4|31388.6|31296|31385|31292.2|30
1642638650000|2022-01-20 00:30:50|31386.8|31292.5|31377.4|31296.6|31386.8|31299|31377.4|31292.5|26
1642638660000|2022-01-20 00:31:00|31379.8|31293.3|31384.9|31301.5|31387.7|31303.2|31377.4|31293.3|24
1642638670000|2022-01-20 00:31:10|31382.4|31301.8|31384.7|31295|31384.8|31301.8|31377.3|31288|17
1642638680000|2022-01-20 00:31:20|31382.8|31295.5|31385.8|31296.6|31387.6|31296.6|31380.9|31290.5|23
1642638690000|2022-01-20 00:31:30|31386.5|31294.3|31387.9|31294.8|31390.6|31296.3|31385|31292.2|26
1642638700000|2022-01-20 00:31:40|31389|31293.1|31388.6|31298.6|31389.7|31301.7|31384.6|31293.1|22
1642638710000|2022-01-20 00:31:50|31387.9|31299.5|31388.6|31301.6|31388.9|31301.6|31386.1|31299.2|11
1642638720000|2022-01-20 00:32:00|31388.2|31300.1|31391|31303.3|31393.6|31303.3|31386.8|31299.8|15
1642638730000|2022-01-20 00:32:10|31391.3|31304.4|31387.6|31291.7|31394.1|31304.4|31387.6|31291.3|14
1642638740000|2022-01-20 00:32:20|31385.9|31293.3|31388.2|31293.9|31392.2|31299.2|31385.9|31292.5|25
1642638750000|2022-01-20 00:32:30|31388|31294.2|31389.7|31294|31389.7|31298.2|31386.9|31292.5|10
1642638760000|2022-01-20 00:32:40|31388.1|31296.7|31384.8|31301.4|31388.7|31304.3|31381|31296.7|16
1642638770000|2022-01-20 00:32:50|31385.4|31302.3|31380.7|31295.5|31385.4|31302.3|31379.2|31294.6|12
1642638780000|2022-01-20 00:33:00|31378.9|31294.4|31383.4|31293|31385.3|31299.7|31378.9|31292.2|12
1642638790000|2022-01-20 00:33:10|31384.4|31295.9|31389.4|31296.8|31395.7|31305.6|31384.4|31293.3|13
1642638800000|2022-01-20 00:33:20|31390.4|31299.9|31387.2|31292.7|31393.8|31299.9|31384.5|31290.5|7
1642638810000|2022-01-20 00:33:30|31386.1|31294.6|31379.1|31297.9|31388.1|31299.7|31379.1|31292.5|14
1642638820000|2022-01-20 00:33:40|31379.5|31295.8|31382.1|31302.1|31385.8|31303.6|31379.5|31295.8|9
1642638830000|2022-01-20 00:33:50|31386.3|31303.5|31378.5|31301.8|31386.3|31303.5|31378.5|31301.8|5
1642638840000|2022-01-20 00:34:00|31378.4|31294.5|31390.3|31293.1|31392.2|31300.2|31378.4|31289.2|11
1642638850000|2022-01-20 00:34:10|31390.6|31296.1|31389.5|31301.3|31395.5|31302.5|31389.5|31296.1|6
1642638860000|2022-01-20 00:34:20|31389|31300|31385.2|31292.4|31389|31300|31383.9|31289.5|14
1642638870000|2022-01-20 00:34:30|31386.4|31293|31376|31295|31386.4|31302.9|31373.1|31293|6
1642638880000|2022-01-20 00:34:40|31374|31296.3|31372.5|31296.6|31374|31299.1|31372.5|31296.3|4
1642638890000|2022-01-20 00:34:50|31373|31296.9|31383.1|31287.4|31387.3|31304.3|31371.5|31287.4|16
1642638900000|2022-01-20 00:35:00|31382.7|31291.8|31382.9|31292.6|31386.5|31293.7|31380.7|31288.2|12
1642638910000|2022-01-20 00:35:10|31383.4|31295.6|31383.9|31293.6|31384.7|31295.6|31380.4|31289|10
1642638920000|2022-01-20 00:35:20|31383|31293.9|31378.3|31292.6|31388.7|31299.1|31377.7|31291.6|13
1642638930000|2022-01-20 00:35:30|31381.6|31296.3|31381|31297.9|31383.6|31298.7|31378.5|31293.8|10
1642638940000|2022-01-20 00:35:40|31379.9|31297.6|31379.1|31293.8|31379.9|31297.6|31378.5|31293.8|4
1642638950000|2022-01-20 00:35:50|31383.3|31289.8|31387.2|31295|31392.4|31299.8|31383.3|31287.1|14
1642638960000|2022-01-20 00:36:00|31389.9|31291.2|31383|31288.6|31389.9|31292.7|31381.4|31286.4|20
1642638970000|2022-01-20 00:36:10|31382.3|31288.1|31386.8|31295.2|31390.3|31296.6|31382.3|31287.4|11
1642638980000|2022-01-20 00:36:20|31386.9|31296|31379.3|31296|31386.9|31299.7|31379.1|31295.3|13
1642638990000|2022-01-20 00:36:30|31378.2|31296.7|31380.9|31298.5|31386.7|31304.1|31378.2|31294.7|14
1642639000000|2022-01-20 00:36:40|31381.2|31294.7|31385|31290.8|31388|31299.1|31379.2|31290.8|10
1642639010000|2022-01-20 00:36:50|31384.1|31290.7|31387.5|31297.3|31393.2|31297.7|31384.1|31288.8|15
1642639020000|2022-01-20 00:37:00|31387.4|31293.5|31387.5|31294.9|31389.8|31295.9|31386.6|31292.9|9
1642639030000|2022-01-20 00:37:10|31386.4|31295|31388.3|31291.7|31389.7|31295|31386.3|31291|4
1642639040000|2022-01-20 00:37:20|31381.1|31296.8|31380|31296.5|31386.5|31303.8|31379.3|31294.8|20
1642639050000|2022-01-20 00:37:30|31381.4|31293.9|31382.4|31298.9|31382.4|31298.9|31378.3|31292.6|10
1642639060000|2022-01-20 00:37:40|31382.3|31297.4|31386.2|31293.5|31387.4|31297.4|31382.3|31292.1|12
1642639070000|2022-01-20 00:37:50|31387.1|31291.7|31384.7|31294.3|31393.6|31299.9|31383.4|31291.7|15
1642639080000|2022-01-20 00:38:00|31384.4|31295.2|31382.7|31295.4|31386|31296.3|31382.6|31291.8|12
1642639090000|2022-01-20 00:38:10|31381.7|31299.4|31378.3|31301.1|31382.6|31302.4|31377.9|31295.3|12
1642639100000|2022-01-20 00:38:20|31383.2|31300.1|31379.2|31295.9|31383.2|31304.2|31372|31293.6|6
1642639110000|2022-01-20 00:38:30|31380.9|31296.9|31382.2|31292.7|31385.1|31299.1|31380.3|31291.7|12
1642639120000|2022-01-20 00:38:40|31383.7|31291.3|31386.1|31295.1|31389.2|31297.5|31381.7|31290.3|21
1642639130000|2022-01-20 00:38:50|31385.7|31295|31385.4|31294.8|31387.2|31296.5|31385.2|31293|10
1642639140000|2022-01-20 00:39:00|31385.2|31297.1|31372.2|31299.1|31387|31304.4|31371.2|31292.7|8
1642639150000|2022-01-20 00:39:10|31371.5|31299.9|31379.4|31294.7|31383.6|31299.9|31371.5|31294.7|8
1642639160000|2022-01-20 00:39:20|31377.8|31297.3|31379.4|31302.3|31379.4|31302.3|31377.6|31297.3|5
1642639170000|2022-01-20 00:39:30|31385|31303.2|31386.2|31295.5|31389.3|31307.1|31375.5|31294.9|14
1642639180000|2022-01-20 00:39:40|31386.5|31298.1|31384.3|31294.2|31388.9|31298.6|31383.7|31290.3|23
1642639190000|2022-01-20 00:39:50|31384.5|31291.6|31385.3|31296.4|31387.1|31296.4|31383.2|31290.9|11
1642639200000|2022-01-20 00:40:00|31390.4|31299.8|31383.7|31303.9|31390.4|31307.3|31379|31299|10
1642639210000|2022-01-20 00:40:10|31381.9|31303|31380.3|31300.5|31384.9|31304.2|31379.9|31298.8|11
1642639220000|2022-01-20 00:40:20|31379|31302|31389.5|31294.8|31394.1|31303.9|31379|31293.7|17
1642639230000|2022-01-20 00:40:30|31389.8|31295|31387.8|31292|31390.2|31297.3|31384.6|31292|14
1642639240000|2022-01-20 00:40:40|31392.8|31291.9|31392.5|31296.8|31393.1|31300.5|31390.5|31291.9|10
1642639250000|2022-01-20 00:40:50|31390.7|31297.2|31385.9|31303.3|31391.9|31303.3|31385.3|31295.1|10
1642639260000|2022-01-20 00:41:00|31384.4|31303.2|31384|31301.5|31388.1|31304.7|31381.9|31297|18
1642639270000|2022-01-20 00:41:10|31381.6|31301.1|31380.7|31300.6|31382.2|31301.6|31380.7|31300.4|4
1642639280000|2022-01-20 00:41:20|31384.7|31296.3|31387.5|31295.1|31388.6|31300.5|31383.4|31295.1|9
1642639290000|2022-01-20 00:41:30|31393.9|31301.1|31389.1|31297.4|31393.9|31302.8|31387.2|31295|11
1642639300000|2022-01-20 00:41:40|31390.8|31294.1|31389.1|31296.1|31390.8|31297.1|31389|31293.7|6
1642639310000|2022-01-20 00:41:50|31381.5|31298.2|31384.9|31300.6|31386.6|31301.7|31381.5|31296.4|7
1642639320000|2022-01-20 00:42:00|31385.9|31304.8|31381.8|31302.5|31388.7|31305.9|31381.8|31302.5|7
1642639330000|2022-01-20 00:42:10|31386.8|31302.6|31387.2|31296.1|31389.3|31306|31383.3|31294.1|14
1642639340000|2022-01-20 00:42:20|31385.8|31296.6|31389.8|31289.6|31389.8|31296.6|31385.8|31289.6|5
1642639350000|2022-01-20 00:42:30|31388.2|31295.6|31395.7|31297.6|31396.5|31300.8|31388.2|31294.9|12
1642639360000|2022-01-20 00:42:40|31394.7|31299.5|31389.5|31306.2|31395.5|31306.2|31386.2|31297.9|17
1642639370000|2022-01-20 00:42:50|31390.5|31306.6|31389.1|31306|31390.5|31306.6|31384.3|31301.8|8
1642639380000|2022-01-20 00:43:00|31387.5|31303.5|31390.8|31310.9|31391.8|31310.9|31383.9|31303.5|9
1642639390000|2022-01-20 00:43:10|31389.1|31310.2|31389|31295.6|31390.6|31310.2|31384.8|31291.7|11
1642639400000|2022-01-20 00:43:20|31387.8|31296.6|31388.7|31295.3|31391|31297.7|31386.3|31289.9|9
1642639410000|2022-01-20 00:43:30|31388.8|31298.3|31387.4|31297.4|31391.6|31301.4|31387.2|31293.1|12
1642639420000|2022-01-20 00:43:40|31386.9|31296.9|31380.8|31298.8|31387|31302.7|31380.8|31296.9|18
1642639430000|2022-01-20 00:43:50|31381.5|31298.1|31380.7|31299.9|31382.8|31300.7|31378.1|31297.7|12
1642639440000|2022-01-20 00:44:00|31380.4|31300.1|31392.2|31300.6|31399.5|31305.6|31378.8|31286.4|16
1642639450000|2022-01-20 00:44:10|31395.4|31291.8|31386.1|31297|31395.4|31304|31386.1|31291.8|12
1642639460000|2022-01-20 00:44:20|31386.5|31297.6|31388.4|31297.6|31390.4|31300.3|31383.5|31292.7|15
1642639470000|2022-01-20 00:44:30|31388.6|31298.4|31381.4|31300.9|31388.6|31302.5|31380|31297.7|8
1642639480000|2022-01-20 00:44:40|31381.5|31299.9|31382.9|31308.3|31386.9|31308.3|31381.2|31299.9|8
1642639490000|2022-01-20 00:44:50|31379.4|31307.5|31380.3|31302.6|31385.5|31307.5|31379.3|31302.2|8
1642639500000|2022-01-20 00:45:00|31381|31303.1|31391.1|31290.9|31391.1|31303.1|31380.9|31290.9|16
1642639510000|2022-01-20 00:45:10|31389.3|31292.4|31382.3|31292|31389.3|31298.2|31382.3|31290.9|13
1642639520000|2022-01-20 00:45:20|31382.1|31293|31384|31291.1|31385.7|31294|31382.1|31290.3|22
1642639530000|2022-01-20 00:45:30|31384.5|31292.3|31371.4|31300.2|31385.8|31303.2|31371.4|31292.3|9
1642639540000|2022-01-20 00:45:40|31386.1|31305.3|31382|31300.2|31386.1|31305.3|31378.9|31297.9|8
1642639550000|2022-01-20 00:45:50|31379.7|31298.6|31384.8|31291.9|31384.8|31299.9|31379.4|31291.9|16
1642639560000|2022-01-20 00:46:00|31382.7|31292.8|31387.3|31293|31394.4|31300|31382.7|31291.4|17
1642639570000|2022-01-20 00:46:10|31388|31296.3|31385.4|31298.8|31389.5|31298.8|31385.3|31292.2|8
1642639580000|2022-01-20 00:46:20|31384.7|31297.7|31381.3|31295.6|31391|31303.1|31379.4|31295.6|13
1642639590000|2022-01-20 00:46:30|31379.1|31297.5|31380|31297.8|31386.3|31303.4|31378.7|31296.1|16
1642639600000|2022-01-20 00:46:40|31383.5|31305.8|31377.9|31295.4|31387.2|31305.8|31372.9|31291.6|7
1642639610000|2022-01-20 00:46:50|31383.2|31299.6|31381.3|31292|31386.2|31299.6|31381.3|31290.4|10
1642639620000|2022-01-20 00:47:00|31377.8|31292.5|31386|31295.5|31390.4|31298.9|31377.8|31288.9|16
1642639630000|2022-01-20 00:47:10|31387.2|31296.7|31387|31290.5|31388.8|31296.7|31386.2|31290.5|6
1642639640000|2022-01-20 00:47:20|31378.9|31296.1|31383.6|31302.6|31386.2|31303.7|31378.9|31296.1|7
1642639650000|2022-01-20 00:47:30|31381.8|31302.2|31383|31299.5|31386|31303.1|31378.2|31295.4|9
1642639660000|2022-01-20 00:47:40|31383.1|31299.6|31388.3|31295.7|31394.2|31304.7|31378.1|31287.2|14
1642639670000|2022-01-20 00:47:50|31385.2|31289.3|31384.3|31292.6|31385.2|31294.3|31380.2|31289.1|10
1642639680000|2022-01-20 00:48:00|31380.5|31293.9|31388|31293.4|31391.7|31296.4|31380.5|31289.1|13
1642639690000|2022-01-20 00:48:10|31386.5|31292.6|31384|31299.4|31386.5|31299.4|31382.8|31292.6|10
1642639700000|2022-01-20 00:48:20|31381.4|31299.8|31384|31298|31385.4|31301.9|31381.4|31298|9
1642639710000|2022-01-20 00:48:30|31384.7|31299.4|31385.1|31301.7|31385.1|31304.7|31372.4|31283.1|9
1642639720000|2022-01-20 00:48:40|31386.7|31295.7|31380.4|31289.9|31388.6|31297.8|31380.2|31289.8|16
1642639730000|2022-01-20 00:48:50|31379.2|31290.9|31380.5|31292.3|31382.3|31293.1|31379.2|31290.9|10
1642639740000|2022-01-20 00:49:00|31379.8|31292.6|31383.7|31294.3|31387.1|31295.5|31379.8|31289.9|15
1642639750000|2022-01-20 00:49:10|31381.1|31299.5|31377.7|31297.3|31382.8|31300.2|31377.7|31295.4|13
1642639760000|2022-01-20 00:49:20|31377.6|31295.6|31382.2|31303.1|31389|31306.3|31376.8|31295.2|8
1642639770000|2022-01-20 00:49:30|31378.8|31302.3|31387|31293.5|31393.3|31303.9|31378.8|31289|6
1642639780000|2022-01-20 00:49:40|31388.2|31290.6|31382.5|31292.2|31391.4|31298.3|31382.5|31289.6|8
1642639790000|2022-01-20 00:49:50|31382.1|31291.8|31381.6|31292.9|31382.8|31294.5|31379.8|31288|14
1642639800000|2022-01-20 00:50:00|31382.3|31293|31377.8|31298.5|31387.1|31300.3|31377.8|31293|15
1642639810000|2022-01-20 00:50:10|31381.4|31300.1|31377.2|31296.1|31381.4|31300.1|31374.8|31294.5|17
1642639820000|2022-01-20 00:50:20|31378.2|31297.2|31376.6|31297.2|31379.7|31299.7|31376.6|31295.7|11
1642639830000|2022-01-20 00:50:30|31376.7|31296.5|31381.2|31295.4|31393.9|31303.3|31376.4|31288.1|12
1642639840000|2022-01-20 00:50:40|31383|31298.6|31386.4|31290.8|31386.4|31298.6|31381|31287.4|11
1642639850000|2022-01-20 00:50:50|31385.6|31290.7|31382.5|31292.9|31385.6|31294.7|31381.9|31290.7|13
1642639860000|2022-01-20 00:51:00|31383.9|31293.4|31376.2|31296.7|31383.9|31300.9|31374.9|31293.4|15
1642639870000|2022-01-20 00:51:10|31376.1|31296.6|31377.2|31297|31379.5|31297.7|31376.1|31295.5|12
1642639880000|2022-01-20 00:51:20|31379.3|31298.8|31385.5|31295.3|31390.6|31302.8|31378.1|31293.6|15
1642639890000|2022-01-20 00:51:30|31383.5|31294.9|31380.2|31298.3|31383.5|31298.8|31376.2|31293.1|15
1642639900000|2022-01-20 00:51:40|31382.5|31294.6|31383.1|31294.8|31387|31298.1|31382.5|31291.3|14
1642639910000|2022-01-20 00:51:50|31383.2|31294.7|31378.3|31297.2|31383.6|31298.7|31374.1|31292.8|17
1642639920000|2022-01-20 00:52:00|31378.6|31297.5|31376.9|31298|31378.6|31298.6|31375.3|31296.6|17
1642639930000|2022-01-20 00:52:10|31376.6|31297.6|31380|31299.7|31384.1|31302.7|31375.1|31293.9|14
1642639940000|2022-01-20 00:52:20|31378.3|31291.2|31379.5|31291.1|31383.1|31296.6|31377.6|31290.2|17
1642639950000|2022-01-20 00:52:30|31376.8|31291|31381.8|31291.4|31382.8|31294.7|31376.8|31291|11
1642639960000|2022-01-20 00:52:40|31383.6|31291.5|31383.6|31304.3|31384|31306.7|31364.7|31291.5|20
1642639970000|2022-01-20 00:52:50|31381.6|31303.9|31378.3|31300.3|31381.9|31303.9|31378.3|31299.7|23
1642639980000|2022-01-20 00:53:00|31379.7|31303.7|31379.7|31301.3|31381.2|31304|31379.1|31301.3|14
1642639990000|2022-01-20 00:53:10|31378.9|31301.2|31381.2|31298.4|31385.3|31304.1|31378.9|31298.4|7
1642640000000|2022-01-20 00:53:20|31382.1|31299.6|31380.7|31302.1|31386.4|31305.5|31374.7|31295|22
1642640010000|2022-01-20 00:53:30|31379.6|31301.9|31376.4|31302.2|31382.4|31303.3|31374.2|31299.8|16
1642640020000|2022-01-20 00:53:40|31377.7|31303.1|31377.9|31300.5|31378|31303.1|31375.2|31299.8|20
1642640030000|2022-01-20 00:53:50|31375.5|31300|31377.6|31300|31379.5|31303.5|31375.2|31299.7|22
1642640040000|2022-01-20 00:54:00|31376.9|31301.1|31374.6|31297.9|31378.5|31301.1|31374.6|31297.9|18
1642640050000|2022-01-20 00:54:10|31375.4|31298|31372.7|31297.9|31385|31310.7|31364.3|31295|28
1642640060000|2022-01-20 00:54:20|31374.1|31299.3|31368.3|31299.2|31376.1|31300.8|31366.9|31297.7|18
1642640070000|2022-01-20 00:54:30|31368.6|31299.5|31370.9|31301.5|31371.9|31302.2|31365.2|31299.5|19
1642640080000|2022-01-20 00:54:40|31371.3|31301.9|31366.5|31298.1|31374.5|31301.9|31366.5|31296.8|19
1642640090000|2022-01-20 00:54:50|31366.3|31297.9|31363.4|31296.5|31367.3|31297.9|31360.9|31295.9|28
1642640100000|2022-01-20 00:55:00|31369.2|31296.8|31368.8|31299.3|31374.1|31301.2|31364.8|31296.4|23
1642640110000|2022-01-20 00:55:10|31368.6|31298.8|31373.1|31300.1|31374.1|31301.3|31366.8|31298.8|18
1642640120000|2022-01-20 00:55:20|31373.7|31300.3|31370.3|31302.4|31373.7|31302.6|31369.8|31299.6|16
1642640130000|2022-01-20 00:55:30|31369.6|31301.9|31375.4|31302.7|31378.5|31304.4|31369.6|31298.5|10
1642640140000|2022-01-20 00:55:40|31373.8|31301.3|31381.7|31305.9|31381.7|31308.4|31364.3|31296.4|21
1642640150000|2022-01-20 00:55:50|31372|31300.2|31378.8|31303|31379.1|31307.1|31363.3|31296.4|23
1642640160000|2022-01-20 00:56:00|31376.1|31302.9|31375.2|31305.3|31377.4|31305.5|31369|31299.7|13
1642640170000|2022-01-20 00:56:10|31374.9|31303|31374.7|31302.1|31375.6|31303.6|31372.9|31300.7|11
1642640180000|2022-01-20 00:56:20|31373.2|31302.2|31378.8|31302.1|31378.9|31304|31367.2|31299.9|11
1642640190000|2022-01-20 00:56:30|31377.7|31302|31374.9|31304.7|31377.7|31306.1|31374.9|31300|8
1642640200000|2022-01-20 00:56:40|31376.5|31305.9|31377.2|31301|31380.4|31308.8|31376.5|31299.9|9
1642640210000|2022-01-20 00:56:50|31368.4|31305.4|31371.4|31301.6|31375.5|31310.2|31368.2|31300.7|13
1642640220000|2022-01-20 00:57:00|31371.7|31300.9|31371.1|31299.2|31373.1|31301.5|31366.9|31297.5|22
1642640230000|2022-01-20 00:57:10|31370.3|31296.6|31363.7|31298|31372.2|31299.9|31363.7|31296.6|19
1642640240000|2022-01-20 00:57:20|31365.5|31298.3|31367.5|31298.2|31367.6|31300.1|31365.1|31297.7|15
1642640250000|2022-01-20 00:57:30|31365.8|31298.5|31363.1|31299.8|31368.9|31300.7|31363|31297.2|14
1642640260000|2022-01-20 00:57:40|31370.2|31300.1|31371.9|31304.2|31371.9|31305.4|31362.3|31300.1|7
1642640270000|2022-01-20 00:57:50|31368.1|31302.6|31366.6|31297.1|31371.4|31302.6|31366.6|31296.4|7
1642640280000|2022-01-20 00:58:00|31366.8|31296.8|31369.2|31299.8|31371.9|31302.2|31365.4|31296.5|17
1642640290000|2022-01-20 00:58:10|31370.2|31300.6|31370.6|31299|31374|31301.1|31367.5|31296.4|15
1642640300000|2022-01-20 00:58:20|31368.5|31298.6|31373.2|31301.1|31373.8|31302.2|31361.8|31292.6|20
1642640310000|2022-01-20 00:58:30|31369.1|31298.9|31370.3|31300.8|31373|31304.6|31363.3|31293|21
1642640320000|2022-01-20 00:58:40|31370|31303.8|31372.8|31301.7|31373.2|31304.3|31369.4|31298.7|18
1642640330000|2022-01-20 00:58:50|31373.4|31302.6|31371.4|31300.6|31373.4|31302.6|31369.1|31296.8|20
1642640340000|2022-01-20 00:59:00|31369.9|31300.4|31372.2|31300.1|31372.2|31300.4|31366.9|31297.8|13
1642640350000|2022-01-20 00:59:10|31373.2|31300.7|31368.8|31296.8|31373.2|31300.7|31367.3|31296.4|10
1642640360000|2022-01-20 00:59:20|31371|31298.3|31377|31301.9|31377|31306.6|31369.7|31295.6|15
1642640370000|2022-01-20 00:59:30|31372.4|31300.5|31359.7|31300.6|31379.6|31302.4|31354.9|31298.3|9
1642640380000|2022-01-20 00:59:40|31359.3|31301.3|31361.4|31298.8|31364|31301.3|31359.3|31297.5|9
1642640390000|2022-01-20 00:59:50|31363.7|31295.7|31364.5|31300|31364.5|31300.6|31363.7|31294.7|7
1642640400000|2022-01-20 01:00:00|31367.1|31296.7|31371.7|31301.2|31376.3|31301.3|31365.7|31295.6|23
1642640410000|2022-01-20 01:00:10|31377.4|31306.2|31369.1|31302.2|31377.4|31306.2|31369.1|31297.6|18
1642640420000|2022-01-20 01:00:20|31369.4|31302.5|31369.9|31299.4|31372|31302.6|31369.3|31299.4|15
1642640430000|2022-01-20 01:00:30|31371|31300.9|31371|31303.9|31372.3|31303.9|31370.5|31300.1|14
1642640440000|2022-01-20 01:00:40|31373.2|31304.8|31370.9|31299.9|31373.6|31304.8|31365.8|31299.9|10
1642640450000|2022-01-20 01:00:50|31368.8|31301.3|31371.8|31300.6|31372.7|31301.8|31368.5|31296.9|13
1642640460000|2022-01-20 01:01:00|31371.3|31300.7|31373.4|31304.3|31373.6|31304.3|31363.9|31299|18
1642640470000|2022-01-20 01:01:10|31372.7|31305.1|31375.3|31302.2|31375.3|31305.1|31364.9|31300|16
1642640480000|2022-01-20 01:01:20|31373.3|31300.8|31375.1|31302.5|31375.6|31302.5|31372.3|31298.5|9
1642640490000|2022-01-20 01:01:30|31372.1|31301.6|31375.2|31305.3|31376|31305.3|31372.1|31301.4|8
1642640500000|2022-01-20 01:01:40|31378.8|31306.8|31377.7|31306.7|31379.1|31307.6|31374.5|31305.3|7
1642640510000|2022-01-20 01:01:50|31378.5|31307|31368.9|31300.9|31378.5|31307|31364.2|31298.2|27
1642640520000|2022-01-20 01:02:00|31367.9|31300.2|31372.2|31302.1|31374.3|31304.4|31366.3|31297.7|22
1642640530000|2022-01-20 01:02:10|31370.3|31302.3|31373|31302.4|31373.8|31304.4|31368.9|31299.6|27
1642640540000|2022-01-20 01:02:20|31373.4|31302|31375.7|31303.3|31376|31303.7|31373.4|31301.1|12
1642640550000|2022-01-20 01:02:30|31373.3|31302.7|31378|31304.3|31378.2|31304.8|31373.3|31301.8|14
1642640560000|2022-01-20 01:02:40|31378.3|31304.8|31375.3|31303|31378.3|31304.8|31374.7|31301.4|7
1642640570000|2022-01-20 01:02:50|31374.1|31297.3|31375.3|31302.6|31378.4|31302.6|31373.9|31297.3|9
1642640580000|2022-01-20 01:03:00|31376.7|31303.6|31373.4|31307.5|31376.8|31309.4|31369.5|31303.3|10
1642640590000|2022-01-20 01:03:10|31376.8|31308.6|31375.2|31302.3|31376.8|31308.6|31369.5|31302.3|11
1642640600000|2022-01-20 01:03:20|31373.1|31302|31372.7|31299.9|31377.4|31305.2|31372.7|31299.9|10
1642640610000|2022-01-20 01:03:30|31373.5|31300.9|31372.5|31302.1|31377.3|31306.2|31360.4|31298.6|23
1642640620000|2022-01-20 01:03:40|31371.9|31302.4|31371.8|31300|31372.6|31302.4|31364.7|31298.8|19
1642640630000|2022-01-20 01:03:50|31371.3|31299.8|31370.6|31299.7|31371.8|31300.9|31367.8|31298.6|14
1642640640000|2022-01-20 01:04:00|31370|31299.6|31358|31300.8|31374.2|31303.3|31358|31297|18
1642640650000|2022-01-20 01:04:10|31357|31302.2|31363.3|31298.4|31371.7|31302.2|31357|31296.4|17
1642640660000|2022-01-20 01:04:20|31368.8|31297.3|31370.5|31301.7|31370.5|31301.7|31365.6|31297.3|12
1642640670000|2022-01-20 01:04:30|31371.2|31302|31368.4|31299.8|31371.4|31302.2|31361.1|31299.4|16
1642640680000|2022-01-20 01:04:40|31368.7|31300.2|31367.4|31301.2|31369.1|31302.8|31365.4|31298.3|16
1642640690000|2022-01-20 01:04:50|31368.9|31302.1|31372.1|31304.1|31372.1|31304.1|31367.9|31301.9|9
1642640700000|2022-01-20 01:05:00|31367.9|31302.4|31368|31300.1|31370.4|31302.4|31367.9|31300.1|22
1642640710000|2022-01-20 01:05:10|31368.1|31300.2|31369|31303|31372.8|31304.2|31367.4|31299.1|9
1642640720000|2022-01-20 01:05:20|31372.1|31303.2|31369.4|31297.7|31372.5|31303.2|31366.2|31297.7|18
1642640730000|2022-01-20 01:05:30|31369.5|31298.5|31366.1|31300.1|31371.8|31302.3|31366.1|31297.2|18
1642640740000|2022-01-20 01:05:40|31365.3|31301.6|31367.6|31301.2|31367.6|31301.6|31364.8|31298.5|11
1642640750000|2022-01-20 01:05:50|31366.7|31300.9|31367.5|31299.1|31367.5|31301.6|31363.2|31298.8|16
1642640760000|2022-01-20 01:06:00|31366.1|31298.8|31362.1|31297.2|31366.1|31298.9|31357.8|31294.8|20
1642640770000|2022-01-20 01:06:10|31361.4|31296.4|31362.6|31294.5|31364.3|31297.9|31360.6|31294.3|21
1642640780000|2022-01-20 01:06:20|31362.7|31294.6|31363.5|31297.8|31365|31298.7|31359.6|31291.7|18
1642640790000|2022-01-20 01:06:30|31369|31299.8|31360.4|31294.6|31369.1|31299.8|31359.8|31293.7|23
1642640800000|2022-01-20 01:06:40|31362.2|31295.8|31362.2|31295.8|31362.5|31297.3|31354.5|31294.4|15
1642640810000|2022-01-20 01:06:50|31361.9|31295.6|31360|31299.5|31364.2|31302.4|31357.5|31295.6|20
1642640820000|2022-01-20 01:07:00|31360.4|31299.7|31363|31301.4|31363|31301.4|31360.4|31299.7|18
1642640830000|2022-01-20 01:07:10|31362.4|31300.9|31359.8|31300.1|31362.4|31300.9|31357.9|31298.5|15
1642640840000|2022-01-20 01:07:20|31359.9|31300.2|31361.3|31300.5|31368|31304.9|31356.6|31298.1|9
1642640850000|2022-01-20 01:07:30|31359|31300.2|31357.9|31299.2|31359.1|31300.7|31354.6|31298.1|15
1642640860000|2022-01-20 01:07:40|31358.9|31299.8|31359.2|31301.1|31359.9|31301.2|31357.5|31299.8|11
1642640870000|2022-01-20 01:07:50|31357.9|31300.1|31360.8|31302.1|31362|31302.1|31357.9|31299.1|22
1642640880000|2022-01-20 01:08:00|31361|31302.4|31361.6|31301.5|31362.4|31302.4|31358.9|31298|25
1642640890000|2022-01-20 01:08:10|31363.2|31302|31365.1|31303.6|31368.6|31305.4|31361|31301|12
1642640900000|2022-01-20 01:08:20|31365.3|31303.5|31360.3|31302|31366.3|31303.8|31355.1|31299.2|13
1642640910000|2022-01-20 01:08:30|31361.6|31302.1|31360.6|31300.6|31363.3|31303.3|31357|31299.7|16
1642640920000|2022-01-20 01:08:40|31359.4|31299.8|31359.9|31300.9|31361.5|31301.3|31358.6|31299.8|15
1642640930000|2022-01-20 01:08:50|31360|31301.2|31361.5|31301.3|31363.6|31302|31360|31300.9|6
1642640940000|2022-01-20 01:09:00|31360|31300.2|31360.5|31299.8|31367.7|31302.7|31358.1|31297.9|18
1642640950000|2022-01-20 01:09:10|31358.5|31299.9|31360.2|31298.9|31361.9|31303.2|31351.9|31295.2|19
1642640960000|2022-01-20 01:09:20|31356.6|31298.2|31361.1|31300.1|31362.7|31300.1|31356.6|31297.9|17
1642640970000|2022-01-20 01:09:30|31360.2|31299.7|31358.1|31299.1|31361.1|31303.3|31357.5|31298.8|15
1642640980000|2022-01-20 01:09:40|31357.9|31299.3|31359.1|31297.4|31361.1|31299.6|31356.2|31295.9|12
1642640990000|2022-01-20 01:09:50|31357|31297.9|31358|31297.2|31359.9|31298.8|31357|31297.2|11
1642641000000|2022-01-20 01:10:00|31357.5|31297.4|31352.7|31302.7|31365.1|31304.3|31352.7|31297.3|10
1642641010000|2022-01-20 01:10:10|31353.6|31302.1|31356.7|31299.6|31358.8|31302.1|31352.8|31297.1|13
1642641020000|2022-01-20 01:10:20|31356.9|31299.8|31358|31302|31362.8|31303.8|31356.9|31299.7|12
1642641030000|2022-01-20 01:10:30|31361.3|31298.7|31361.1|31299.4|31361.3|31300.2|31358.4|31298.7|13
1642641040000|2022-01-20 01:10:40|31361.6|31299.3|31360.4|31300.6|31364|31302.2|31356.5|31297.4|21
1642641050000|2022-01-20 01:10:50|31358.5|31300.4|31360.4|31299.5|31363.4|31301.2|31358.5|31298.8|14
1642641060000|2022-01-20 01:11:00|31363.5|31298.7|31359.6|31301.9|31363.6|31304.9|31359.1|31298.7|18
1642641070000|2022-01-20 01:11:10|31358.6|31301.7|31358.9|31301.8|31360.4|31302.5|31356.6|31300.3|21
1642641080000|2022-01-20 01:11:20|31359.8|31302|31362.1|31302.6|31362.1|31303.5|31359.4|31301.6|11
1642641090000|2022-01-20 01:11:30|31360.9|31302.5|31360.7|31299.4|31361.3|31302.9|31356.4|31297.2|18
1642641100000|2022-01-20 01:11:40|31361.2|31299.8|31359.9|31300|31363.3|31301.7|31358|31299.4|20
1642641110000|2022-01-20 01:11:50|31360.9|31299.9|31357.6|31302.6|31361.3|31304.2|31354.2|31297.2|22
1642641120000|2022-01-20 01:12:00|31356.5|31303.1|31360.9|31302.6|31362.3|31303.7|31356.5|31302.6|10
1642641130000|2022-01-20 01:12:10|31359.6|31303|31357.2|31297.7|31359.9|31303|31357|31297.2|11
1642641140000|2022-01-20 01:12:20|31360.2|31299.3|31356.6|31299.9|31360.5|31299.9|31356.4|31296.7|19
1642641150000|2022-01-20 01:12:30|31359.8|31300.5|31353.4|31297.2|31359.8|31300.5|31351.5|31296.6|22
1642641160000|2022-01-20 01:12:40|31351.9|31297.8|31356.1|31295|31358.1|31297.8|31349.6|31293.4|25
1642641170000|2022-01-20 01:12:50|31353.7|31296.2|31352.4|31293.1|31354.7|31296.2|31351.9|31292.7|24
1642641180000|2022-01-20 01:13:00|31352.7|31293.3|31353.2|31293.9|31354.2|31294.3|31351.4|31293.1|14
1642641190000|2022-01-20 01:13:10|31353.8|31296.8|31355.8|31296.9|31361.1|31299.8|31353.6|31296.3|12
1642641200000|2022-01-20 01:13:20|31356.1|31297.1|31355.2|31296.3|31357.7|31297.1|31354.6|31296|13
1642641210000|2022-01-20 01:13:30|31356.1|31296.2|31353.3|31295.5|31357.2|31298.1|31352.8|31295.5|10
1642641220000|2022-01-20 01:13:40|31352.7|31295.2|31355.9|31297.3|31355.9|31297.9|31347.2|31294.9|7
1642641230000|2022-01-20 01:13:50|31356.9|31297.2|31354.9|31297.1|31356.9|31297.2|31352.8|31295.1|12
1642641240000|2022-01-20 01:14:00|31352.9|31296|31352.5|31294.9|31359.2|31300.2|31352|31294.9|27
1642641250000|2022-01-20 01:14:10|31357.8|31297.2|31351.1|31300.6|31359.2|31300.6|31350.7|31296.4|23
1642641260000|2022-01-20 01:14:20|31351.4|31300.4|31364.7|31301.2|31366.7|31302.2|31351.2|31300|12
1642641270000|2022-01-20 01:14:30|31359.7|31299.9|31354.1|31298.7|31359.7|31300.3|31353.9|31297.5|21
1642641280000|2022-01-20 01:14:40|31354.3|31298.1|31358.9|31297|31361.4|31298.4|31353.4|31296.6|13
1642641290000|2022-01-20 01:14:50|31358.5|31296.6|31357.2|31295.4|31358.9|31296.6|31351.6|31293.6|20
1642641300000|2022-01-20 01:15:00|31355.7|31295.7|31352.3|31297.8|31355.7|31298.3|31351.3|31294.5|22
1642641310000|2022-01-20 01:15:10|31359.3|31298.9|31356.5|31296.5|31360.1|31300.6|31352|31296.5|20
1642641320000|2022-01-20 01:15:20|31356.8|31296.8|31356|31295.8|31364.9|31300.6|31352.3|31292.9|28
1642641330000|2022-01-20 01:15:30|31355.5|31295.5|31358|31297.6|31359.7|31298.5|31354.7|31295.5|23
1642641340000|2022-01-20 01:15:40|31356.2|31295.2|31358.8|31297|31361.6|31298.7|31356.2|31295.2|16
1642641350000|2022-01-20 01:15:50|31358.2|31296.7|31357.5|31299.3|31362|31300.2|31354.4|31296.6|23
1642641360000|2022-01-20 01:16:00|31357.7|31299.4|31351.7|31294.2|31357.9|31299.4|31351.7|31293.6|22
1642641370000|2022-01-20 01:16:10|31351.4|31293.9|31357.1|31294.3|31357.5|31297|31350.7|31290.6|30
1642641380000|2022-01-20 01:16:20|31357.8|31294.1|31355.6|31293.9|31357.8|31294.1|31353.2|31291.9|23
1642641390000|2022-01-20 01:16:30|31355.9|31294.1|31355.2|31294.1|31358.7|31296.1|31354.7|31293.5|25
1642641400000|2022-01-20 01:16:40|31355|31294.5|31354.8|31295.6|31356.7|31295.9|31353.1|31294.3|22
1642641410000|2022-01-20 01:16:50|31352.3|31293.4|31348.8|31290.7|31355.8|31294.7|31347.5|31290|31
1642641420000|2022-01-20 01:17:00|31347.9|31290.5|31349.1|31291.5|31352.7|31292.9|31347.4|31289.7|32
1642641430000|2022-01-20 01:17:10|31350.4|31291.8|31350.4|31291.4|31352.7|31293|31345.1|31289.5|29
1642641440000|2022-01-20 01:17:20|31351.9|31291.3|31353.6|31294.5|31357.1|31296.6|31349.9|31291.3|27
1642641450000|2022-01-20 01:17:30|31353.1|31294.2|31348.8|31292.5|31355|31295.2|31346.3|31290.9|28
1642641460000|2022-01-20 01:17:40|31350.9|31292.1|31350.9|31292.2|31353|31293.3|31346.4|31288.5|31
1642641470000|2022-01-20 01:17:50|31351.8|31292.3|31353.6|31294|31353.7|31294|31350.5|31291.9|20
1642641480000|2022-01-20 01:18:00|31354.2|31293.9|31346.1|31294.1|31354.2|31294.9|31344.2|31291.4|18
1642641490000|2022-01-20 01:18:10|31345.9|31295|31341.7|31290.7|31352.3|31295|31341.7|31288.5|28
1642641500000|2022-01-20 01:18:20|31342.3|31290.1|31341.5|31289.8|31343.2|31291.4|31340.8|31289.3|31
1642641510000|2022-01-20 01:18:30|31341.8|31290.1|31343.8|31290.7|31344|31292.8|31340.1|31289.8|22
1642641520000|2022-01-20 01:18:40|31344.1|31291.3|31346.8|31287.3|31352.6|31291.8|31342.4|31284.6|28
1642641530000|2022-01-20 01:18:50|31345.9|31286.8|31345.7|31285.9|31346.3|31286.9|31340.7|31283.5|28
1642641540000|2022-01-20 01:19:00|31345.8|31286|31343.8|31286.1|31346.2|31287.9|31343.8|31286|21
1642641550000|2022-01-20 01:19:10|31344.7|31286.7|31337.1|31287.1|31345.2|31287.2|31336.8|31284.8|12
1642641560000|2022-01-20 01:19:20|31337.2|31286.6|31337.5|31286.1|31342.2|31287.6|31336.6|31284.3|21
1642641570000|2022-01-20 01:19:30|31337.8|31286.5|31343.9|31289.5|31349.2|31294.2|31336.8|31284.8|22
1642641580000|2022-01-20 01:19:40|31343.3|31287.5|31353.3|31293.2|31353.9|31293.2|31337.4|31282.6|27
1642641590000|2022-01-20 01:19:50|31354.3|31292.7|31349.5|31291.9|31355.7|31292.7|31347.6|31288.8|28
1642641600000|2022-01-20 01:20:00|31349.2|31291.5|31352.1|31293.3|31352.2|31293.4|31347.2|31290.3|23
1642641610000|2022-01-20 01:20:10|31352.3|31293.4|31348.3|31292.3|31354|31295.5|31348.3|31292.3|23
1642641620000|2022-01-20 01:20:20|31347.5|31292.7|31349.5|31291.8|31350.1|31292.8|31346.5|31290.8|16
1642641630000|2022-01-20 01:20:30|31349|31292|31349.9|31292.3|31350.3|31292.7|31347.6|31291.3|14
1642641640000|2022-01-20 01:20:40|31348.9|31292.2|31350.8|31291|31354.2|31294.9|31348.9|31291|13
1642641650000|2022-01-20 01:20:50|31349.8|31291.8|31343.5|31291.5|31351.3|31292.4|31343.1|31290.9|17
1642641660000|2022-01-20 01:21:00|31350.4|31291.8|31348.9|31293.9|31352.1|31294.5|31348.8|31291.4|22
1642641670000|2022-01-20 01:21:10|31348.8|31293.6|31352.2|31294.5|31353.8|31295.9|31348.8|31293|22
1642641680000|2022-01-20 01:21:20|31351.9|31294.1|31353.9|31295.3|31356.2|31296.9|31350|31293|20
1642641690000|2022-01-20 01:21:30|31353|31294.8|31353.2|31293.4|31355.3|31295.8|31351.9|31293.4|17
1642641700000|2022-01-20 01:21:40|31351.6|31293.6|31350.1|31292.7|31352.5|31293.9|31348.5|31292.1|14
1642641710000|2022-01-20 01:21:50|31351|31293.3|31350|31292|31355.4|31296|31343.8|31291.2|18
1642641720000|2022-01-20 01:22:00|31349.5|31291.5|31349.6|31292.4|31352.5|31294.5|31347.2|31291.5|24
1642641730000|2022-01-20 01:22:10|31350.1|31292.9|31349.7|31292.2|31351.5|31293.6|31348.8|31291.9|20
1642641740000|2022-01-20 01:22:20|31350.5|31292.4|31343.2|31292.7|31351|31293.1|31342.4|31291.3|19
1642641750000|2022-01-20 01:22:30|31343.3|31293.1|31341.8|31289.4|31343.5|31293.1|31340.1|31289.2|22
1642641760000|2022-01-20 01:22:40|31341.2|31290.1|31347|31289.1|31347|31290.8|31340.8|31288.4|22
1642641770000|2022-01-20 01:22:50|31346|31289.2|31349.2|31291.6|31349.4|31291.6|31345.4|31288|25
1642641780000|2022-01-20 01:23:00|31349.5|31291.5|31349.2|31289.5|31350|31291.5|31344.9|31289.1|17
1642641790000|2022-01-20 01:23:10|31348.8|31290.7|31338.5|31288|31350.1|31291.2|31338.5|31288|22
1642641800000|2022-01-20 01:23:20|31339.1|31289.1|31339.7|31289.7|31340.5|31290.3|31338.6|31288|13
1642641810000|2022-01-20 01:23:30|31340|31290|31340.6|31290.6|31340.6|31290.6|31339|31289|20
1642641820000|2022-01-20 01:23:40|31340.3|31290.3|31350.3|31292.6|31351.6|31293.1|31340.1|31290.1|10
1642641830000|2022-01-20 01:23:50|31348.9|31292.2|31346.7|31290.4|31349.5|31292.5|31346.7|31290.4|15
1642641840000|2022-01-20 01:24:00|31347.1|31290.8|31348.1|31291.3|31351.2|31294.4|31347.1|31290.8|22
1642641850000|2022-01-20 01:24:10|31348.8|31291.4|31349.2|31292.2|31350.7|31292.2|31347.4|31291.2|15
1642641860000|2022-01-20 01:24:20|31348|31292.1|31347.7|31292.9|31348.6|31293.5|31346.3|31291.2|21
1642641870000|2022-01-20 01:24:30|31341.9|31291.9|31346.1|31293.3|31347|31294.1|31340.5|31290.5|21
1642641880000|2022-01-20 01:24:40|31345.2|31292.9|31343.7|31292.4|31345.9|31293.5|31342.8|31291.8|20
1642641890000|2022-01-20 01:24:50|31343.6|31292.2|31351.4|31294.6|31361.5|31297.6|31343.2|31291.9|26
1642641900000|2022-01-20 01:25:00|31351.9|31294.9|31353|31294.9|31353.1|31295|31348.9|31293.5|23
1642641910000|2022-01-20 01:25:10|31351.2|31294.5|31354|31295.2|31354.2|31295.5|31351|31294.5|15
1642641920000|2022-01-20 01:25:20|31353.3|31294.9|31356.9|31295|31356.9|31296.6|31344.4|31292.9|14
1642641930000|2022-01-20 01:25:30|31351.9|31295.9|31347.2|31293.6|31353.1|31295.9|31347.2|31293.1|19
1642641940000|2022-01-20 01:25:40|31347.5|31293.9|31352.9|31296.3|31353.1|31297.3|31347.5|31293.8|15
1642641950000|2022-01-20 01:25:50|31352.6|31296|31345.1|31295.1|31352.6|31296|31344.9|31294|9
1642641960000|2022-01-20 01:26:00|31345|31294.7|31344.1|31293.4|31346.4|31296.4|31343.9|31293.4|17
1642641970000|2022-01-20 01:26:10|31343.9|31291.9|31345.6|31295.1|31345.6|31295.4|31343.9|31291.9|11
1642641980000|2022-01-20 01:26:20|31345.1|31294|31343.8|31293.8|31345.3|31294.8|31342|31292|15
1642641990000|2022-01-20 01:26:30|31343.9|31293.9|31344.1|31294.1|31345.9|31295.9|31343|31291.3|21
1642642000000|2022-01-20 01:26:40|31344.4|31294.4|31348.1|31290.2|31351.6|31294.6|31343.8|31290.2|12
1642642010000|2022-01-20 01:26:50|31352.8|31291.8|31348.9|31293.1|31356.8|31295.9|31347.2|31291.5|15
1642642020000|2022-01-20 01:27:00|31348.6|31293.4|31348.8|31293.4|31350.1|31293.7|31346.6|31292.3|16
1642642030000|2022-01-20 01:27:10|31349.6|31293.8|31345.2|31293.8|31349.9|31293.8|31343.1|31291.8|18
1642642040000|2022-01-20 01:27:20|31345.1|31293.7|31343.7|31293.4|31351.1|31296.3|31342.7|31292.3|13
1642642050000|2022-01-20 01:27:30|31343.5|31293.5|31343.2|31291.6|31344.2|31294.1|31343.2|31291.6|4
1642642060000|2022-01-20 01:27:40|31344.6|31294.3|31347.1|31289.2|31350|31294.3|31342.1|31288|24
1642642070000|2022-01-20 01:27:50|31343.9|31287.7|31346.6|31288.9|31349.4|31289.6|31343.6|31287.7|20
1642642080000|2022-01-20 01:28:00|31345.8|31289.4|31348.1|31291|31348.3|31291.5|31344.7|31288.6|16
1642642090000|2022-01-20 01:28:10|31348|31291.3|31340.8|31290.1|31349.3|31291.3|31340.8|31290.1|23
1642642100000|2022-01-20 01:28:20|31341.2|31290.4|31344.7|31291.8|31346.7|31293.2|31341|31290.2|19
1642642110000|2022-01-20 01:28:30|31344.6|31292.2|31339|31289|31344.6|31292.2|31338.7|31288.7|24
1642642120000|2022-01-20 01:28:40|31339.1|31289.1|31340.5|31289.4|31348|31293.6|31339.1|31289.1|15
1642642130000|2022-01-20 01:28:50|31340.9|31290|31341.5|31291.1|31344|31292.2|31340.7|31289.9|22
1642642140000|2022-01-20 01:29:00|31339.7|31289.7|31341.4|31290.4|31341.5|31291.5|31339.5|31289.5|20
1642642150000|2022-01-20 01:29:10|31341.1|31289.8|31338.3|31288.3|31345.2|31292.7|31338.3|31288.3|16
1642642160000|2022-01-20 01:29:20|31339|31289|31339.9|31289.3|31340|31289.9|31338.9|31288.4|10
1642642170000|2022-01-20 01:29:30|31340.4|31289.6|31341.3|31291.3|31342.1|31292.1|31340.4|31289.5|11
1642642180000|2022-01-20 01:29:40|31340.9|31290.9|31338.7|31288.7|31344.7|31292.9|31337.3|31286.6|24
1642642190000|2022-01-20 01:29:50|31338.6|31288.6|31341.3|31289.8|31342.2|31290.8|31338|31288|17
1642642200000|2022-01-20 01:30:00|31340.4|31289.7|31340.3|31283.5|31340.4|31290.3|31338.3|31283.5|24
1642642210000|2022-01-20 01:30:10|31347.5|31285.1|31339.7|31283.6|31347.6|31285.2|31338.2|31279.7|25
1642642220000|2022-01-20 01:30:20|31340.2|31284|31335.7|31273.7|31345.7|31284|31335.4|31273.7|24
1642642230000|2022-01-20 01:30:30|31341.6|31276.5|31342.2|31280.8|31342.8|31281.5|31335.8|31274.5|31
1642642240000|2022-01-20 01:30:40|31339.5|31279.1|31339.6|31277.1|31343.9|31279.1|31338.6|31275.1|24
1642642250000|2022-01-20 01:30:50|31339|31277.3|31338.9|31278.6|31342|31279.8|31338.9|31277.3|15
1642642260000|2022-01-20 01:31:00|31339|31278.7|31339.6|31279.3|31342.5|31280.8|31339|31278.7|11
1642642270000|2022-01-20 01:31:10|31340.7|31279.8|31336.9|31276.8|31346.2|31283|31329.6|31275.6|24
1642642280000|2022-01-20 01:31:20|31338|31277.2|31338.2|31276.8|31339.3|31277.3|31335.2|31275.8|20
1642642290000|2022-01-20 01:31:30|31337.5|31277|31337.1|31276|31338.5|31277.1|31336.6|31276|15
1642642300000|2022-01-20 01:31:40|31337.6|31276.3|31325.6|31274|31337.6|31280.8|31325.6|31273.4|17
1642642310000|2022-01-20 01:31:50|31326.2|31273.9|31327.1|31273.9|31333.5|31274.2|31326.2|31270.7|27
1642642320000|2022-01-20 01:32:00|31327.6|31273.4|31328|31276.4|31334.9|31277.2|31327.1|31272.3|20
1642642330000|2022-01-20 01:32:10|31327.8|31276.6|31337.3|31276.4|31337.3|31281.6|31327.7|31274.1|25
1642642340000|2022-01-20 01:32:20|31337.1|31277.2|31339.4|31277.7|31340.5|31279|31335.9|31276.2|23
1642642350000|2022-01-20 01:32:30|31338|31277.6|31339.2|31279.2|31341.3|31280.3|31337.2|31276.5|18
1642642360000|2022-01-20 01:32:40|31339.3|31279.3|31327.9|31275.8|31339.3|31279.3|31327.9|31275.8|18
1642642370000|2022-01-20 01:32:50|31327.8|31275.7|31333.8|31279.8|31339.6|31281.4|31327.8|31275.7|18
1642642380000|2022-01-20 01:33:00|31333.9|31278.4|31338.8|31278.7|31339.7|31279.2|31333.3|31278|13
1642642390000|2022-01-20 01:33:10|31337.7|31278.6|31337.7|31278|31341.3|31280.8|31333.4|31277.3|15
1642642400000|2022-01-20 01:33:20|31338.8|31277.8|31338.8|31277.3|31340|31277.9|31333.8|31275.7|13
1642642410000|2022-01-20 01:33:30|31338.3|31276.7|31333.3|31275.3|31341.6|31281.4|31333.3|31275.2|17
1642642420000|2022-01-20 01:33:40|31334.6|31274.8|31333.7|31274.2|31339.4|31278.1|31326.8|31270.1|21
1642642430000|2022-01-20 01:33:50|31331.8|31271.6|31340.7|31278.7|31340.7|31278.7|31330.5|31270|28
1642642440000|2022-01-20 01:34:00|31343.5|31279.8|31339.3|31278.1|31344.2|31280.5|31337|31277.1|27
1642642450000|2022-01-20 01:34:10|31337.8|31277.1|31336.4|31276.4|31339.7|31278.4|31336|31276|17
1642642460000|2022-01-20 01:34:20|31337.9|31276.5|31338.2|31278.9|31338.5|31279.6|31336.4|31276.5|27
1642642470000|2022-01-20 01:34:30|31330.9|31276.5|31340.8|31280.1|31347.9|31284.4|31330.9|31276.5|30
1642642480000|2022-01-20 01:34:40|31343.8|31281.9|31340.1|31278.6|31343.8|31282.5|31340|31278.6|23
1642642490000|2022-01-20 01:34:50|31339.2|31278.2|31341.4|31279.7|31341.4|31279.7|31333.4|31273.6|25
1642642500000|2022-01-20 01:35:00|31339|31278|31338|31277.5|31340.3|31278.9|31336.7|31276.4|24
1642642510000|2022-01-20 01:35:10|31337.9|31277.4|31338.6|31278|31340.9|31280.1|31336.6|31276.7|26
1642642520000|2022-01-20 01:35:20|31339.2|31278.6|31338.5|31278|31339.7|31278.6|31336.6|31276.6|26
1642642530000|2022-01-20 01:35:30|31338.2|31277.7|31337.7|31277.7|31343.6|31281.7|31332.4|31275.7|33
1642642540000|2022-01-20 01:35:40|31337.4|31277.1|31330.5|31279.5|31338.8|31279.5|31329.8|31275.6|19
1642642550000|2022-01-20 01:35:50|31330.7|31280|31332.7|31279.2|31337.8|31280.1|31330.7|31277.8|15
1642642560000|2022-01-20 01:36:00|31333.1|31279.5|31336.5|31279.6|31338.5|31281.1|31332.4|31279.2|28
1642642570000|2022-01-20 01:36:10|31336.4|31279.9|31336.1|31277|31339.2|31280.2|31334.5|31276.9|26
1642642580000|2022-01-20 01:36:20|31337.3|31277.4|31335.9|31276.3|31340.4|31278.7|31331.5|31275|27
1642642590000|2022-01-20 01:36:30|31338|31277.6|31335.9|31275.4|31339.7|31277.9|31335.9|31275.3|20
1642642600000|2022-01-20 01:36:40|31335.7|31276.2|31332.6|31278.3|31335.7|31282.1|31328.9|31276.2|25
1642642610000|2022-01-20 01:36:50|31332.5|31277.9|31333.8|31280|31340.3|31280.5|31332.5|31277.9|24
1642642620000|2022-01-20 01:37:00|31334|31280.1|31339.5|31278.6|31341|31280.1|31334|31278.1|29
1642642630000|2022-01-20 01:37:10|31339.9|31279|31338.6|31278.1|31339.9|31279|31336.7|31277.2|21
1642642640000|2022-01-20 01:37:20|31338.3|31277.8|31341.4|31280.2|31342.2|31280.3|31336.6|31276.5|29
1642642650000|2022-01-20 01:37:30|31341.2|31280|31332.5|31278.3|31341.2|31280|31330.5|31277.5|27
1642642660000|2022-01-20 01:37:40|31332.2|31277.9|31337|31278|31338|31280.2|31331.5|31277.3|26
1642642670000|2022-01-20 01:37:50|31336.3|31277.3|31333|31278.5|31338.4|31279|31332.5|31276.6|23
1642642680000|2022-01-20 01:38:00|31337.9|31278.4|31338|31277.7|31338.6|31278.7|31331.8|31276.7|30
1642642690000|2022-01-20 01:38:10|31338.1|31277.8|31338.1|31277|31344.5|31281.5|31335.8|31273.9|27
1642642700000|2022-01-20 01:38:20|31337.6|31277.4|31338.4|31276.6|31341|31279|31336.1|31275.7|16
1642642710000|2022-01-20 01:38:30|31334.3|31278.8|31340|31280|31340.5|31280.3|31334.3|31277|24
1642642720000|2022-01-20 01:38:40|31339.7|31279.7|31337.6|31279.4|31339.7|31279.7|31331.8|31277.7|21
1642642730000|2022-01-20 01:38:50|31336.4|31279.2|31330.8|31278.7|31336.4|31280.4|31330.7|31278.4|14
1642642740000|2022-01-20 01:39:00|31340.3|31278.1|31339|31278.6|31341.3|31279.5|31335|31277.4|10
1642642750000|2022-01-20 01:39:10|31338.1|31278.8|31342|31279.7|31342|31279.7|31333.3|31274.4|9
1642642760000|2022-01-20 01:39:20|31340.5|31278.8|31337.3|31278.7|31340.6|31279.5|31336.9|31277.4|17
1642642770000|2022-01-20 01:39:30|31331.1|31278|31332.9|31279.4|31333|31281.2|31331|31277.5|12
1642642780000|2022-01-20 01:39:40|31331.9|31277.6|31331.6|31277.7|31333|31278.5|31331.6|31276.6|22
1642642790000|2022-01-20 01:39:50|31332.1|31278|31337.1|31276.3|31337.9|31278.6|31331.6|31276|23
1642642800000|2022-01-20 01:40:00|31337.2|31276.4|31338.3|31280.5|31343.3|31282.1|31331.9|31274.1|25
1642642810000|2022-01-20 01:40:10|31336.7|31279.1|31337.4|31276.1|31340.9|31279.7|31334.7|31275.5|14
1642642820000|2022-01-20 01:40:20|31336.3|31276.7|31332.2|31274.9|31336.3|31277.6|31332.2|31274.1|25
1642642830000|2022-01-20 01:40:30|31331|31275.2|31334.8|31274|31337.4|31276.1|31326|31271.8|24
1642642840000|2022-01-20 01:40:40|31336|31274.9|31330.9|31271.7|31336.6|31274.9|31330.9|31271.7|17
1642642850000|2022-01-20 01:40:50|31331.4|31272.2|31335|31273.3|31335.8|31274.2|31330.8|31272.1|18
1642642860000|2022-01-20 01:41:00|31333.6|31272.8|31333.6|31273.5|31339.1|31277.8|31332.3|31272.6|21
1642642870000|2022-01-20 01:41:10|31333.1|31274.9|31335.4|31274.3|31337.2|31275.7|31331.7|31271.6|21
1642642880000|2022-01-20 01:41:20|31335|31273.9|31337.1|31277|31341.7|31277.8|31334.1|31273.9|15
1642642890000|2022-01-20 01:41:30|31335.2|31276|31337|31276.5|31340.4|31277.7|31335.2|31276|16
1642642900000|2022-01-20 01:41:40|31337.1|31276.6|31337.8|31276.3|31337.8|31277.1|31336.1|31276.3|4
1642642910000|2022-01-20 01:41:50|31339.1|31276.9|31335.8|31274.9|31339.1|31276.9|31335.8|31274.9|13
1642642920000|2022-01-20 01:42:00|31335.4|31275.1|31335.9|31273.2|31340|31276.1|31331.1|31269.9|19
1642642930000|2022-01-20 01:42:10|31334.9|31272.8|31333.5|31276|31340.7|31278|31329.8|31271.4|29
1642642940000|2022-01-20 01:42:20|31333|31274.9|31335.6|31275.3|31335.8|31276.3|31331.7|31273.9|25
1642642950000|2022-01-20 01:42:30|31335.1|31274.8|31337.4|31276.3|31339.4|31276.8|31332.8|31274.1|21
1642642960000|2022-01-20 01:42:40|31337.5|31276|31336.7|31276.5|31338.2|31277|31336.1|31274.6|12
1642642970000|2022-01-20 01:42:50|31337.3|31277|31338.1|31276.1|31340.6|31279.4|31335.8|31275.9|12
1642642980000|2022-01-20 01:43:00|31341.6|31276.7|31335.9|31275.2|31342.3|31277.1|31333|31273.3|22
1642642990000|2022-01-20 01:43:10|31334.9|31274.3|31337.5|31278.4|31341|31278.4|31333.3|31273.6|15
1642643000000|2022-01-20 01:43:20|31337|31277.8|31338.1|31277.6|31338.1|31278.6|31335.5|31276.8|15
1642643010000|2022-01-20 01:43:30|31330|31277|31331.2|31277.9|31331.2|31278.3|31329.4|31275.8|15
1642643020000|2022-01-20 01:43:40|31330.9|31278.2|31339.6|31279.4|31342.9|31282.3|31330.9|31276|17
1642643030000|2022-01-20 01:43:50|31341.5|31280.3|31342.4|31280.3|31343.7|31281.1|31336.9|31276.1|18
1642643040000|2022-01-20 01:44:00|31341.1|31280.5|31339|31278.9|31342.1|31280.8|31339|31278.9|17
1642643050000|2022-01-20 01:44:10|31340.2|31279|31333|31280.4|31341.7|31280.8|31333|31279|15
1642643060000|2022-01-20 01:44:20|31333.5|31278.1|31334|31280.4|31341.3|31281.2|31333.2|31278.1|13
1642643070000|2022-01-20 01:44:30|31334.2|31279.2|31341.2|31280.1|31341.8|31280.8|31334|31278.4|11
1642643080000|2022-01-20 01:44:40|31345.9|31283.5|31333.1|31279.8|31347.1|31283.8|31331.9|31279.8|16
1642643090000|2022-01-20 01:44:50|31333.5|31280|31335|31280.6|31335.5|31281.8|31332.7|31280|22
1642643100000|2022-01-20 01:45:00|31335.1|31283.3|31334.5|31282.4|31335.2|31284.1|31334.2|31281.5|21
1642643110000|2022-01-20 01:45:10|31334.2|31282|31346|31283.1|31348.8|31285.4|31333.2|31279.2|17
1642643120000|2022-01-20 01:45:20|31347|31283.8|31343.3|31282.4|31348.3|31284.6|31338.5|31279.5|21
1642643130000|2022-01-20 01:45:30|31344.4|31282.8|31344.2|31279.1|31345.2|31283.6|31340.1|31279.1|17
1642643140000|2022-01-20 01:45:40|31343.7|31279.3|31337.1|31281.3|31345.4|31281.3|31337.1|31277.9|22
1642643150000|2022-01-20 01:45:50|31336.8|31279.3|31337.7|31278.4|31341.6|31281.3|31333.9|31277.8|27
1642643160000|2022-01-20 01:46:00|31338.5|31278.8|31343.4|31282.4|31344.6|31282.4|31338.5|31277.8|21
1642643170000|2022-01-20 01:46:10|31343|31282.5|31340.4|31279.5|31343.1|31282.5|31339.4|31279.3|16
1642643180000|2022-01-20 01:46:20|31340.1|31279.2|31344.7|31280.5|31344.8|31281|31340.1|31279.2|11
1642643190000|2022-01-20 01:46:30|31343.4|31280.7|31336.6|31278.3|31346.1|31281.6|31332.8|31276.6|21
1642643200000|2022-01-20 01:46:40|31337.5|31279|31336.6|31277.5|31338.6|31279.4|31332.8|31276.2|14
1642643210000|2022-01-20 01:46:50|31337.1|31277.3|31337.3|31276.3|31338.8|31278.1|31336.3|31275|18
1642643220000|2022-01-20 01:47:00|31337.1|31276.2|31340.3|31275.9|31342|31277.7|31336|31275.3|12
1642643230000|2022-01-20 01:47:10|31340.5|31276.2|31335.8|31275.9|31341.4|31277.4|31335.4|31275.1|19
1642643240000|2022-01-20 01:47:20|31337.9|31277.1|31336.7|31276.3|31343.1|31278.8|31333.2|31274.4|30
1642643250000|2022-01-20 01:47:30|31335.6|31277.1|31338.7|31278.2|31339.8|31278.2|31335.6|31276.1|16
1642643260000|2022-01-20 01:47:40|31339.6|31278.6|31337.2|31275.7|31339.7|31278.8|31337.2|31275.7|15
1642643270000|2022-01-20 01:47:50|31337.7|31275.8|31336.5|31275.6|31345|31279|31335.2|31275.3|26
1642643280000|2022-01-20 01:48:00|31336.2|31276.1|31336|31275.4|31341.6|31278.6|31332.2|31273.6|18
1642643290000|2022-01-20 01:48:10|31335|31275.9|31339.2|31276.8|31340.5|31277.2|31333.6|31272.9|24
1642643300000|2022-01-20 01:48:20|31339.4|31277.1|31338.8|31276|31341|31277.1|31338.1|31275.3|15
1642643310000|2022-01-20 01:48:30|31339|31275.9|31341.2|31278.6|31341.2|31278.6|31338|31275.6|19
1642643320000|2022-01-20 01:48:40|31340.4|31277.8|31338.2|31275.4|31341.2|31278.4|31338.2|31275.4|14
1642643330000|2022-01-20 01:48:50|31342.1|31277.2|31340.2|31278|31342.7|31280.8|31335.6|31273|18
1642643340000|2022-01-20 01:49:00|31338.5|31276.4|31337.2|31275|31339.8|31277|31333.7|31272.5|21
1642643350000|2022-01-20 01:49:10|31339.9|31275.7|31339.5|31276.1|31342.8|31277.3|31335.9|31275.3|31
1642643360000|2022-01-20 01:49:20|31341.7|31277|31343|31279.3|31344.6|31279.9|31338.7|31276.1|27
1642643370000|2022-01-20 01:49:30|31342|31278.9|31341.2|31277.8|31343|31279.3|31339.5|31276.5|24
1642643380000|2022-01-20 01:49:40|31341.3|31277.6|31338.3|31277|31346.2|31280.7|31337.8|31276|23
1642643390000|2022-01-20 01:49:50|31342.2|31278.8|31342.7|31278.9|31345.9|31282.1|31338.6|31276.4|28
1642643400000|2022-01-20 01:50:00|31342.6|31277.7|31343.2|31280|31347.8|31280.7|31341.3|31277.7|31
1642643410000|2022-01-20 01:50:10|31342.6|31279.9|31342.1|31280.1|31345.9|31281.3|31342|31279.3|23
1642643420000|2022-01-20 01:50:20|31343|31281|31346.8|31283.9|31351.6|31287.2|31341.5|31280.7|21
1642643430000|2022-01-20 01:50:30|31345.8|31282.9|31347.3|31282.4|31349.1|31284.9|31344.7|31281.7|25
1642643440000|2022-01-20 01:50:40|31348.2|31282.3|31347.5|31284|31348.2|31284|31345|31282.3|16
1642643450000|2022-01-20 01:50:50|31348|31286.8|31343.8|31281.4|31351.7|31286.8|31342.5|31280.6|21
1642643460000|2022-01-20 01:51:00|31344.3|31281.9|31342.5|31280.3|31351.7|31286.5|31342.2|31280.1|19
1642643470000|2022-01-20 01:51:10|31342.2|31280.5|31339.1|31279.7|31346|31283.5|31339.1|31279.4|28
1642643480000|2022-01-20 01:51:20|31342|31281.1|31343.4|31283|31343.8|31283.3|31340.6|31280.1|21
1642643490000|2022-01-20 01:51:30|31344.2|31283.8|31347.7|31283.8|31348.6|31284.4|31340.8|31281|19
1642643500000|2022-01-20 01:51:40|31348.3|31284.3|31345.7|31282.8|31348.3|31284.9|31341.6|31279.9|26
1642643510000|2022-01-20 01:51:50|31346.1|31282.7|31340.3|31280|31346.4|31283|31340.3|31279.2|15
1642643520000|2022-01-20 01:52:00|31344.4|31282|31342.5|31280.6|31347.7|31283.5|31341.7|31280|29
1642643530000|2022-01-20 01:52:10|31342.1|31280.5|31344.1|31283.4|31347.8|31286.5|31338.8|31280.5|35
1642643540000|2022-01-20 01:52:20|31343.9|31283.3|31345.9|31284.6|31347.9|31285.9|31343.9|31283.1|22
1642643550000|2022-01-20 01:52:30|31345.5|31283.8|31343.5|31283.3|31347.6|31284.7|31343.1|31283|26
1642643560000|2022-01-20 01:52:40|31343|31282.6|31345.4|31283.2|31346.6|31284.9|31343|31282.6|27
1642643570000|2022-01-20 01:52:50|31345.2|31283.4|31349.7|31285.4|31352.3|31287.2|31344.3|31282.5|20
1642643580000|2022-01-20 01:53:00|31350.2|31285.8|31343.3|31283|31350.2|31285.8|31340.2|31280.7|27
1642643590000|2022-01-20 01:53:10|31342.9|31282.6|31342.1|31281.5|31344.2|31283.5|31340.2|31280.2|22
1642643600000|2022-01-20 01:53:20|31343.1|31282.5|31342.8|31282.7|31343.9|31282.7|31342.2|31281.3|17
1642643610000|2022-01-20 01:53:30|31342.5|31282.3|31345|31283.8|31347.9|31285.9|31341.5|31280.1|17
1642643620000|2022-01-20 01:53:40|31343.6|31283.4|31340.4|31282.3|31345.5|31285.3|31338.2|31281.9|20
1642643630000|2022-01-20 01:53:50|31341|31284|31340.8|31281.9|31344.6|31285.1|31339.5|31281.9|19
1642643640000|2022-01-20 01:54:00|31347|31283.2|31343.2|31281.1|31348.2|31284.3|31342.8|31281.1|20
1642643650000|2022-01-20 01:54:10|31341|31280.6|31342.5|31281.3|31343.7|31281.5|31340.6|31279.2|20
1642643660000|2022-01-20 01:54:20|31343.3|31282|31346.1|31281.9|31346.1|31282|31339.7|31279.3|20
1642643670000|2022-01-20 01:54:30|31341.6|31281.5|31343.5|31283|31348.9|31284.8|31339.5|31278.9|19
1642643680000|2022-01-20 01:54:40|31342.3|31281.6|31345.7|31281.7|31345.7|31281.7|31335.4|31276.9|19
1642643690000|2022-01-20 01:54:50|31344.2|31280.9|31340.9|31279|31344.2|31280.9|31332.3|31278|16
1642643700000|2022-01-20 01:55:00|31340.6|31278.6|31342.2|31282.1|31346.3|31282.8|31340.4|31278.6|20
1642643710000|2022-01-20 01:55:10|31340.8|31281.3|31341.3|31279.9|31349.3|31285.5|31340.8|31279.9|15
1642643720000|2022-01-20 01:55:20|31341.2|31280.2|31341.2|31278.5|31343.8|31280.5|31340.4|31278.1|19
1642643730000|2022-01-20 01:55:30|31343.5|31280.3|31343.7|31284.3|31348.4|31284.3|31340.6|31280.3|25
1642643740000|2022-01-20 01:55:40|31343.2|31283.8|31341.7|31282.2|31344.3|31284.1|31340.9|31281.4|21
1642643750000|2022-01-20 01:55:50|31341.2|31281.7|31344.4|31282.3|31346.5|31282.8|31338.9|31279.5|34
1642643760000|2022-01-20 01:56:00|31343.7|31282.4|31340.5|31280.2|31345.5|31282.5|31340|31280.2|31
1642643770000|2022-01-20 01:56:10|31340.8|31280.5|31341.9|31281.2|31343.1|31282.2|31339.5|31279.8|26
1642643780000|2022-01-20 01:56:20|31342.3|31281.5|31341.6|31280.5|31344.6|31282.4|31335.5|31280.1|27
1642643790000|2022-01-20 01:56:30|31340.2|31282.4|31344.2|31285.4|31345.3|31285.6|31334.5|31276.9|28
1642643800000|2022-01-20 01:56:40|31340.7|31282.5|31346.2|31284.2|31350|31285.6|31335.2|31278.3|24
1642643810000|2022-01-20 01:56:50|31344.8|31284.1|31335.1|31282.1|31346.2|31284.1|31333.8|31277.7|26
1642643820000|2022-01-20 01:57:00|31335.2|31282.4|31335.4|31281.1|31341.1|31282.4|31335.2|31279.8|22
1642643830000|2022-01-20 01:57:10|31335.9|31281.4|31340.4|31282.1|31341.4|31284.2|31335.7|31279.7|22
1642643840000|2022-01-20 01:57:20|31336.7|31282.2|31339.1|31280.4|31341.4|31282.9|31335.5|31280.4|15
1642643850000|2022-01-20 01:57:30|31339.2|31279.3|31342.7|31280|31342.7|31281.3|31337.4|31278|18
1642643860000|2022-01-20 01:57:40|31341.7|31281.1|31338.1|31281.2|31353|31287.9|31337.5|31279.7|18
1642643870000|2022-01-20 01:57:50|31340.4|31280.8|31343.2|31284.3|31353|31287|31333.6|31280.8|30
1642643880000|2022-01-20 01:58:00|31344.5|31283.7|31343.5|31282.2|31346.3|31284.7|31341.9|31282.1|18
1642643890000|2022-01-20 01:58:10|31346.5|31284|31345.1|31286.1|31346.9|31286.6|31340.3|31282.4|19
1642643900000|2022-01-20 01:58:20|31345.2|31286.7|31344.1|31282.4|31346.8|31286.7|31343.6|31281.9|18
1642643910000|2022-01-20 01:58:30|31339.1|31281.4|31337.3|31283.9|31339.4|31284.6|31336.3|31279.2|20
1642643920000|2022-01-20 01:58:40|31337.6|31283.2|31345.1|31283.7|31346.6|31284.5|31336.3|31282.4|16
1642643930000|2022-01-20 01:58:50|31348.2|31284.6|31341.5|31281.2|31348.5|31284.6|31338.2|31278.8|20
1642643940000|2022-01-20 01:59:00|31339.9|31280.8|31341.2|31280|31345.9|31281.8|31339.9|31279.8|16
1642643950000|2022-01-20 01:59:10|31342.8|31280.8|31342.8|31283.5|31343.1|31283.6|31338.7|31280.8|21
1642643960000|2022-01-20 01:59:20|31341.3|31282.9|31346.7|31285.7|31347|31285.8|31340.5|31282|13
1642643970000|2022-01-20 01:59:30|31345.3|31285|31349.4|31287|31349.9|31289.5|31337.5|31283.3|16
1642643980000|2022-01-20 01:59:40|31352.2|31287.7|31349|31285|31353.8|31288.7|31344.5|31282.4|22
1642643990000|2022-01-20 01:59:50|31349.8|31285.5|31349.9|31287.9|31351.1|31288.4|31346.7|31285.2|15
1642644000000|2022-01-20 02:00:00|31348.2|31286.8|31348.6|31285.2|31349.3|31286.8|31345.8|31283.7|22
1642644010000|2022-01-20 02:00:10|31347.6|31286.5|31346.1|31285.3|31347.7|31286.5|31345.3|31285.1|15
1642644020000|2022-01-20 02:00:20|31347.6|31285.9|31352.9|31289.5|31352.9|31290.4|31340.8|31283.7|14
1642644030000|2022-01-20 02:00:30|31346.8|31286.7|31338|31285.6|31350.2|31287.9|31336.3|31283.4|23
1642644040000|2022-01-20 02:00:40|31338.2|31285.4|31340.6|31283.4|31340.6|31285.5|31335.5|31283.4|22
1642644050000|2022-01-20 02:00:50|31336.7|31283.2|31345.2|31285.9|31345.8|31286.5|31334.7|31282.9|17
1642644060000|2022-01-20 02:01:00|31348.3|31277.6|31347.5|31284.1|31348.3|31284.4|31341|31277.6|17
1642644070000|2022-01-20 02:01:10|31345.4|31282.9|31347.5|31286|31347.5|31286.4|31342.3|31282|17
1642644080000|2022-01-20 02:01:20|31346.9|31285.7|31348.3|31286.3|31348.8|31286.4|31344.8|31284.3|15
1642644090000|2022-01-20 02:01:30|31348.2|31284.8|31346.2|31284|31350.6|31286.2|31341.7|31280.1|14
1642644100000|2022-01-20 02:01:40|31344.7|31283.1|31335.3|31285.3|31347.2|31285.3|31335.3|31282.9|12
1642644110000|2022-01-20 02:01:50|31335.1|31285.1|31336.9|31277.7|31345.1|31285.4|31335.1|31277.7|16
1642644120000|2022-01-20 02:02:00|31340.9|31276.7|31345.7|31279.5|31346.2|31280.9|31338.4|31272.2|23
1642644130000|2022-01-20 02:02:10|31344.8|31278.3|31343.5|31279.4|31346.8|31281.2|31343.5|31277.7|22
1642644140000|2022-01-20 02:02:20|31343.2|31279.7|31345.8|31282|31349.8|31284.9|31342|31279.5|18
1642644150000|2022-01-20 02:02:30|31347.3|31283.5|31345.9|31282.2|31347.3|31283.5|31345.1|31280.6|18
1642644160000|2022-01-20 02:02:40|31346.9|31282.7|31347.4|31283.1|31349.5|31285|31340.5|31278.3|14
1642644170000|2022-01-20 02:02:50|31346.1|31282.7|31343|31279.6|31346.1|31283.7|31333.7|31279.1|20
1642644180000|2022-01-20 02:03:00|31337.1|31284.3|31342.1|31280.4|31349.8|31285.6|31337.1|31279.6|17
1642644190000|2022-01-20 02:03:10|31342.5|31280.8|31344.6|31281.8|31344.6|31282.5|31342.5|31280.6|18
1642644200000|2022-01-20 02:03:20|31346.1|31282.8|31344.8|31283|31346.1|31283.8|31343.6|31281.6|15
1642644210000|2022-01-20 02:03:30|31345|31282.9|31346.1|31283.5|31347.7|31285.4|31344.4|31282.8|16
1642644220000|2022-01-20 02:03:40|31343.5|31280.6|31344.2|31281.5|31350.8|31285.2|31342.2|31279.9|18
1642644230000|2022-01-20 02:03:50|31343.7|31282.2|31344.2|31281.8|31348.8|31284.4|31342.4|31280.8|18
1642644240000|2022-01-20 02:04:00|31336.1|31284.1|31346.7|31285.8|31347.7|31287.5|31336.1|31282.5|21
1642644250000|2022-01-20 02:04:10|31347.8|31286.8|31344.6|31285.2|31347.8|31288.1|31344.5|31285|17
1642644260000|2022-01-20 02:04:20|31343.9|31285.6|31347.8|31285.9|31349.6|31286.7|31343.4|31284.5|15
1642644270000|2022-01-20 02:04:30|31348.7|31286.1|31344.3|31286.4|31352.7|31287.5|31341.2|31283.3|23
1642644280000|2022-01-20 02:04:40|31345|31285.8|31352.6|31288.4|31352.6|31288.9|31345|31284.6|33
1642644290000|2022-01-20 02:04:50|31352.8|31288.6|31351.1|31288.9|31353.9|31290.9|31348.2|31286.2|30
1642644300000|2022-01-20 02:05:00|31351.4|31289.3|31355.9|31290.8|31357.9|31290.9|31343.1|31286.6|29
1642644310000|2022-01-20 02:05:10|31351.5|31290.1|31352|31287.5|31356.5|31291.1|31348.6|31286.1|23
1642644320000|2022-01-20 02:05:20|31352.1|31288|31351.3|31290.9|31359|31293.3|31348.3|31288|28
1642644330000|2022-01-20 02:05:30|31350.7|31290.1|31358|31294.8|31358|31294.8|31349.6|31287|28
1642644340000|2022-01-20 02:05:40|31360.6|31295.5|31356.4|31291.9|31360.6|31295.5|31350.7|31289|31
1642644350000|2022-01-20 02:05:50|31357|31292.3|31350.5|31288.3|31357.3|31292.6|31349.8|31288.2|20
1642644360000|2022-01-20 02:06:00|31350.7|31287.7|31351.2|31288.7|31354.3|31290.5|31349.9|31287.7|22
1642644370000|2022-01-20 02:06:10|31351.5|31289|31351.9|31289|31353.2|31289.9|31349.5|31287.3|19
1642644380000|2022-01-20 02:06:20|31352.3|31289.5|31356.7|31290.3|31359.6|31293.8|31349.7|31287.5|26
1642644390000|2022-01-20 02:06:30|31349.3|31289.3|31354.1|31290.8|31357.1|31291.3|31349.3|31286.5|23
1642644400000|2022-01-20 02:06:40|31350.7|31290.1|31351.4|31290|31355.5|31291.6|31343.9|31284.2|29
1642644410000|2022-01-20 02:06:50|31352.6|31290.3|31352.6|31289.9|31354.9|31291.5|31349.2|31288|23
1642644420000|2022-01-20 02:07:00|31352|31289.5|31353.6|31289.2|31353.6|31289.5|31349.7|31286.1|16
1642644430000|2022-01-20 02:07:10|31350.8|31287.4|31351.3|31287.2|31354.2|31289.6|31348.6|31284.8|24
1642644440000|2022-01-20 02:07:20|31353|31288.1|31349.7|31285.9|31354.3|31290.5|31349.7|31285.3|21
1642644450000|2022-01-20 02:07:30|31349.6|31286.4|31351.2|31287.2|31353.4|31288.6|31348.5|31284.8|16
1642644460000|2022-01-20 02:07:40|31352.8|31287.9|31354.8|31288.7|31355.1|31291.1|31347.3|31286.5|29
1642644470000|2022-01-20 02:07:50|31356|31289.5|31352.7|31290|31356.2|31292.1|31349.7|31286.9|27
1642644480000|2022-01-20 02:08:00|31352|31292.1|31358.6|31294|31360.1|31294.8|31351.1|31290.2|23
1642644490000|2022-01-20 02:08:10|31361.3|31295.3|31356.3|31292.4|31361.3|31295.3|31354.9|31291.8|19
1642644500000|2022-01-20 02:08:20|31356|31292.3|31355.5|31291|31357.5|31293.3|31353.4|31288.7|30
1642644510000|2022-01-20 02:08:30|31357|31291.8|31353.2|31290.6|31358.3|31292.6|31352.2|31288.2|16
1642644520000|2022-01-20 02:08:40|31352.3|31289.9|31358.5|31294.9|31362.6|31297|31352|31288.2|29
1642644530000|2022-01-20 02:08:50|31359|31295|31353.1|31294.2|31359.7|31296.4|31353.1|31292.6|23
1642644540000|2022-01-20 02:09:00|31353.2|31292.5|31355.1|31292.7|31358.2|31295.1|31352.7|31290.7|33
1642644550000|2022-01-20 02:09:10|31355.9|31293.3|31358.6|31296.2|31358.6|31296.2|31355.2|31291.6|25
1642644560000|2022-01-20 02:09:20|31359.6|31296.5|31361.7|31296|31365.5|31300.8|31356|31293.4|29
1642644570000|2022-01-20 02:09:30|31362.8|31296.7|31363.8|31300.6|31370.2|31304.1|31357.8|31294.9|28
1642644580000|2022-01-20 02:09:40|31367.5|31302.4|31360|31297.9|31367.5|31302.4|31355.3|31296.4|28
1642644590000|2022-01-20 02:09:50|31363.5|31300.7|31361|31297.5|31365.6|31300.7|31360|31296.4|21
1642644600000|2022-01-20 02:10:00|31361.5|31295.8|31364.6|31296.2|31364.6|31298.4|31352.7|31293.4|24
1642644610000|2022-01-20 02:10:10|31362.4|31297.4|31355.1|31294.1|31364.5|31299.9|31355.1|31294|24
1642644620000|2022-01-20 02:10:20|31357.6|31294|31357.3|31294.6|31359.6|31295.7|31356.1|31293.7|21
1642644630000|2022-01-20 02:10:30|31357.2|31294.9|31356.6|31293.4|31358.1|31295.2|31356.2|31293.4|21
1642644640000|2022-01-20 02:10:40|31356|31290.4|31360.1|31295|31365.7|31298.8|31352.1|31289.6|17
1642644650000|2022-01-20 02:10:50|31355.1|31290.8|31356.1|31291.8|31358.5|31294.5|31354.1|31290.5|23
1642644660000|2022-01-20 02:11:00|31357|31292.7|31357.2|31291.5|31361|31296|31351.6|31291|21
1642644670000|2022-01-20 02:11:10|31356.6|31292.6|31352|31293.2|31356.6|31293.5|31346.7|31289.7|33
1642644680000|2022-01-20 02:11:20|31351.2|31293.1|31348.9|31291.8|31355.4|31294.3|31348.8|31291.7|16
1642644690000|2022-01-20 02:11:30|31349.5|31292.3|31355.6|31292.6|31356.3|31293.5|31348.8|31291.5|22
1642644700000|2022-01-20 02:11:40|31349.1|31291.7|31353.2|31292.3|31357.5|31293.1|31347.9|31289.1|32
1642644710000|2022-01-20 02:11:50|31355.5|31292.5|31352.3|31288.8|31356.3|31292.9|31346.2|31287.6|24
1642644720000|2022-01-20 02:12:00|31350.9|31288.2|31352.3|31290.9|31353.2|31290.9|31350.1|31287.4|19
1642644730000|2022-01-20 02:12:10|31355.6|31291.2|31356.3|31290.6|31356.3|31292.2|31345.5|31286.9|27
1642644740000|2022-01-20 02:12:20|31354.6|31290.7|31352.3|31288.2|31355.4|31290.7|31349.9|31286.3|22
1642644750000|2022-01-20 02:12:30|31350.9|31287.7|31351.1|31288.3|31356.3|31290.5|31350.4|31287.4|27
1642644760000|2022-01-20 02:12:40|31351.4|31288.1|31349.2|31286.1|31352.7|31291.2|31349.2|31286.1|28
1642644770000|2022-01-20 02:12:50|31351|31287.1|31355.7|31290.2|31355.8|31290.3|31350.2|31286.4|24
1642644780000|2022-01-20 02:13:00|31356.3|31290.8|31354.1|31292.5|31357.5|31293.5|31350.7|31289.1|31
1642644790000|2022-01-20 02:13:10|31352.3|31292.8|31358.3|31294.2|31359|31295.5|31352.3|31292.5|20
1642644800000|2022-01-20 02:13:20|31358.6|31294.5|31358.5|31294.5|31358.9|31294.7|31356.7|31293.3|20
1642644810000|2022-01-20 02:13:30|31357.6|31293.7|31359.5|31293.4|31359.5|31295.1|31357.5|31293|25
1642644820000|2022-01-20 02:13:40|31360.7|31294|31360.8|31295.8|31360.8|31296.3|31356.3|31291.8|23
1642644830000|2022-01-20 02:13:50|31361.3|31295.5|31351.8|31295.6|31361.5|31295.7|31351.8|31290.7|19
1642644840000|2022-01-20 02:14:00|31353.2|31294.9|31355.3|31293.9|31357.1|31294.9|31353.2|31292.9|16
1642644850000|2022-01-20 02:14:10|31356.1|31294|31358.4|31293.8|31359.1|31295.9|31354.7|31291.7|24
1642644860000|2022-01-20 02:14:20|31358|31293.9|31359|31292.8|31360.6|31295.5|31356.7|31290.5|23
1642644870000|2022-01-20 02:14:30|31359.4|31292.9|31357.8|31294.2|31360.1|31294.9|31355.6|31291.6|31
1642644880000|2022-01-20 02:14:40|31357.3|31293.8|31357.8|31292.6|31359.9|31297|31355.1|31292.2|33
1642644890000|2022-01-20 02:14:50|31358.5|31293.8|31358.9|31292.7|31362.1|31296.2|31357.5|31292.7|16
1642644900000|2022-01-20 02:15:00|31360.3|31293.6|31364.5|31302|31365.1|31302|31358.3|31292.9|32
1642644910000|2022-01-20 02:15:10|31362.8|31301.9|31364.6|31302.7|31366.6|31303.1|31360.6|31298|28
1642644920000|2022-01-20 02:15:20|31364.7|31302.8|31366.1|31302.5|31368.2|31303.4|31364.7|31301|27
1642644930000|2022-01-20 02:15:30|31365.8|31302.2|31362.2|31301.9|31367.7|31304.1|31359.7|31301.7|22
1642644940000|2022-01-20 02:15:40|31362|31302|31361.2|31301.5|31365.1|31304.1|31360.2|31298.6|24
1642644950000|2022-01-20 02:15:50|31360.4|31302.2|31362.1|31300.8|31367.3|31302.4|31359.3|31299.6|31
1642644960000|2022-01-20 02:16:00|31363.2|31301.5|31363|31302.5|31364.1|31303|31360|31300.7|20
1642644970000|2022-01-20 02:16:10|31362.8|31302.2|31363.6|31300.9|31370.3|31303.6|31362.5|31300.1|19
1642644980000|2022-01-20 02:16:20|31362.9|31300.2|31367|31302.6|31368|31303.2|31362.9|31299.6|20
1642644990000|2022-01-20 02:16:30|31366.7|31302.3|31359.7|31300.7|31367|31302.8|31359.1|31300.2|26
1642645000000|2022-01-20 02:16:40|31360.1|31300|31360.7|31298.9|31362.8|31301.6|31359.2|31298.6|17
1642645010000|2022-01-20 02:16:50|31360.8|31299.3|31361.2|31298|31363|31301.4|31357.9|31295.5|25
1642645020000|2022-01-20 02:17:00|31361.4|31297.7|31360.9|31297.9|31363.3|31298.9|31360.3|31296.9|18
1642645030000|2022-01-20 02:17:10|31359.7|31296.3|31357|31296.3|31361.5|31297.9|31355.3|31295.9|23
1642645040000|2022-01-20 02:17:20|31357.7|31297.3|31361|31299.3|31361.4|31299.6|31357.7|31296.5|19
1642645050000|2022-01-20 02:17:30|31360.6|31298.9|31359.9|31298|31362.1|31300.1|31358.9|31297.3|21
1642645060000|2022-01-20 02:17:40|31359.5|31296.9|31360.4|31297|31362.3|31297.8|31357.9|31295.8|13
1642645070000|2022-01-20 02:17:50|31359.6|31295.7|31362.7|31298.8|31362.7|31299.2|31357.3|31295.1|25
1642645080000|2022-01-20 02:18:00|31357.2|31296.9|31361.4|31297.5|31370.8|31300.8|31353.4|31293.9|22
1642645090000|2022-01-20 02:18:10|31360.9|31298.1|31358.1|31294|31363.5|31299.3|31357.3|31293.6|22
1642645100000|2022-01-20 02:18:20|31357.4|31292.1|31361.4|31298.6|31361.5|31298.6|31356.8|31292.1|20
1642645110000|2022-01-20 02:18:30|31361.3|31298.7|31361|31296.1|31363.8|31299.4|31359.3|31294.5|24
1642645120000|2022-01-20 02:18:40|31359.2|31295|31363.4|31298.8|31370.7|31305.7|31358|31295|20
1642645130000|2022-01-20 02:18:50|31363|31298.5|31364.5|31302.3|31365|31302.4|31358.2|31298.1|23
1642645140000|2022-01-20 02:19:00|31362|31300.5|31364.3|31301.6|31372.3|31304.4|31362|31299.5|23
1642645150000|2022-01-20 02:19:10|31364.7|31302|31363.9|31301.4|31367.3|31303.7|31363.7|31301.3|14
1642645160000|2022-01-20 02:19:20|31364.8|31302.2|31370|31303.7|31370|31303.7|31363.5|31298.7|17
1642645170000|2022-01-20 02:19:30|31366.4|31303.5|31361.1|31299.4|31369|31303.7|31355.2|31296.4|21
1642645180000|2022-01-20 02:19:40|31360.8|31297.3|31362.8|31299.1|31364.2|31299.5|31359.4|31297.1|19
1642645190000|2022-01-20 02:19:50|31363.1|31299.3|31365.7|31301.3|31367.7|31301.3|31359.2|31298.1|21
1642645200000|2022-01-20 02:20:00|31365.2|31301.4|31364.6|31302|31368.6|31302.9|31363.9|31300.6|10
1642645210000|2022-01-20 02:20:10|31364.4|31301.7|31362|31299.1|31366.6|31302.5|31361.9|31298.4|21
1642645220000|2022-01-20 02:20:20|31362.1|31299.5|31357.7|31300.3|31364|31300.4|31357.7|31298.3|12
1642645230000|2022-01-20 02:20:30|31358.7|31300.5|31359.7|31299.6|31363.8|31304.1|31358.5|31297.4|18
1642645240000|2022-01-20 02:20:40|31358.9|31299.9|31359.5|31297|31368|31300|31352.8|31295.1|19
1642645250000|2022-01-20 02:20:50|31360.1|31296.9|31359|31296.3|31361.8|31297.2|31357.3|31295.4|16
1642645260000|2022-01-20 02:21:00|31358.8|31296.1|31362.7|31299.3|31364.8|31299.8|31358.8|31296.1|10
1642645270000|2022-01-20 02:21:10|31361|31298.1|31358.4|31296.8|31361.4|31298.1|31358.4|31296.1|14
1642645280000|2022-01-20 02:21:20|31358|31302.1|31362.5|31300|31362.5|31302.1|31357.6|31298.9|13
1642645290000|2022-01-20 02:21:30|31360|31299.9|31356.2|31297|31361.5|31299.9|31355.7|31295.2|13
1642645300000|2022-01-20 02:21:40|31357.7|31297.3|31358|31295.4|31360.6|31300.3|31351.7|31294.4|23
1642645310000|2022-01-20 02:21:50|31358.6|31295.9|31354.4|31294.9|31358.6|31296|31353|31293.2|16
1642645320000|2022-01-20 02:22:00|31354.8|31294.8|31358.9|31295.8|31360.5|31296.7|31353.9|31293.4|16
1642645330000|2022-01-20 02:22:10|31357.3|31295.9|31358.8|31295|31360.6|31296.5|31357.3|31294.2|19
1642645340000|2022-01-20 02:22:20|31359.9|31295.6|31360.2|31297|31361.3|31297.3|31357.2|31294.2|20
1642645350000|2022-01-20 02:22:30|31358.3|31296.1|31360.4|31300.6|31363.8|31301.6|31358.2|31296.1|14
1642645360000|2022-01-20 02:22:40|31363.8|31298.7|31359.1|31296.7|31363.8|31299|31359.1|31295.7|19
1642645370000|2022-01-20 02:22:50|31360.4|31297.2|31360|31297.7|31360.6|31297.8|31359.2|31295.7|12
1642645380000|2022-01-20 02:23:00|31361.1|31297.9|31361.1|31298.1|31363.5|31299.9|31358|31296.6|16
1642645390000|2022-01-20 02:23:10|31359.3|31295.9|31359.7|31297.5|31362.3|31298.2|31358.7|31295.9|14
1642645400000|2022-01-20 02:23:20|31360.3|31297.9|31354.9|31299.8|31364|31302|31351.3|31297.6|22
1642645410000|2022-01-20 02:23:30|31354.3|31300|31356.4|31299.1|31356.4|31300.5|31354.3|31298.6|9
1642645420000|2022-01-20 02:23:40|31356|31296.7|31356.2|31299.2|31356.3|31299.8|31355.3|31296.7|15
1642645430000|2022-01-20 02:23:50|31356.4|31299.5|31362.2|31299.4|31363.5|31299.5|31356.4|31297.8|7
1642645440000|2022-01-20 02:24:00|31362.3|31299.1|31361.4|31298.3|31362.3|31299.1|31359.2|31297.2|15
1642645450000|2022-01-20 02:24:10|31363.5|31303.1|31351.2|31301.2|31366.4|31303.1|31350.9|31299.2|15
1642645460000|2022-01-20 02:24:20|31352.1|31300.9|31352.6|31300.7|31360.8|31301.2|31351.3|31300.3|9
1642645470000|2022-01-20 02:24:30|31352.4|31302.4|31353.5|31301.1|31353.8|31302.4|31352.4|31301.1|14
1642645480000|2022-01-20 02:24:40|31361.4|31301.2|31362.2|31300|31363.3|31301.4|31355|31299.6|14
1642645490000|2022-01-20 02:24:50|31361.5|31300.3|31361.8|31299.2|31367.7|31302.7|31360.3|31296.7|24
1642645500000|2022-01-20 02:25:00|31361.2|31296.9|31364.8|31301.2|31369|31304.3|31360.6|31296.9|21
1642645510000|2022-01-20 02:25:10|31365.3|31301.4|31361.6|31300.5|31366.4|31302.9|31361.2|31300.5|15
1642645520000|2022-01-20 02:25:20|31361.8|31300|31364.8|31298.5|31365|31300.5|31358.7|31296.6|22
1642645530000|2022-01-20 02:25:30|31365|31298.4|31360.9|31298.5|31365.2|31300.3|31360.4|31297.8|26
1642645540000|2022-01-20 02:25:40|31361.2|31298|31362.3|31296.9|31362.7|31298|31358.2|31295.2|14
1642645550000|2022-01-20 02:25:50|31362.7|31297.1|31361.4|31297.2|31362.7|31297.2|31359.1|31295.3|16
1642645560000|2022-01-20 02:26:00|31361.7|31297.4|31359.5|31301.3|31365.2|31301.5|31359.5|31296.9|15
1642645570000|2022-01-20 02:26:10|31359.9|31299.9|31368.6|31302.7|31368.6|31302.7|31359|31298.6|29
1642645580000|2022-01-20 02:26:20|31367.8|31302.4|31364.2|31300.1|31367.8|31302.4|31361.2|31297.8|25
1642645590000|2022-01-20 02:26:30|31364.5|31300|31361.9|31302.1|31368|31302.1|31361.9|31297.8|22
1642645600000|2022-01-20 02:26:40|31363.8|31302.6|31365.7|31302.7|31366|31302.7|31361.9|31300|16
1642645610000|2022-01-20 02:26:50|31364.9|31302.2|31365.7|31301|31367.2|31302.4|31361.3|31299.8|22
1642645620000|2022-01-20 02:27:00|31365.2|31300.8|31362.7|31298.1|31366.9|31301.8|31359.4|31296.6|15
1642645630000|2022-01-20 02:27:10|31362.4|31297.9|31363.5|31299.4|31369.4|31301.3|31361.4|31297.5|22
1642645640000|2022-01-20 02:27:20|31363.7|31299.5|31361.4|31298.6|31366.2|31302.1|31361.4|31297.9|18
1642645650000|2022-01-20 02:27:30|31362.3|31299.1|31362.1|31300.3|31365|31301.4|31361.1|31298.1|21
1642645660000|2022-01-20 02:27:40|31362.7|31300.7|31365.3|31302.2|31368.1|31303.5|31362.1|31300.7|11
1642645670000|2022-01-20 02:27:50|31366.9|31302.3|31365.6|31300.4|31368.5|31302.3|31365.3|31299.1|21
1642645680000|2022-01-20 02:28:00|31365.1|31300.6|31363.3|31300.4|31366.5|31301.4|31363.2|31300.4|20
1642645690000|2022-01-20 02:28:10|31364.1|31300.6|31361.4|31299.2|31369.6|31302.5|31361.4|31297.9|30
1642645700000|2022-01-20 02:28:20|31361.1|31298.5|31364.8|31300.8|31366.7|31301.8|31360.2|31296|27
1642645710000|2022-01-20 02:28:30|31366.5|31301.8|31358.8|31301.9|31366.5|31302.4|31358.8|31298.8|26
1642645720000|2022-01-20 02:28:40|31361.9|31302.2|31362.4|31302.4|31364.7|31302.9|31360.8|31300.1|24
1642645730000|2022-01-20 02:28:50|31362.1|31302.1|31366.6|31302.2|31367|31303|31361.7|31299.4|22
1642645740000|2022-01-20 02:29:00|31365.7|31302|31367|31301.9|31367|31302.2|31362.9|31300.9|14
1642645750000|2022-01-20 02:29:10|31367.5|31302.3|31364.7|31301.1|31367.5|31302.6|31363.4|31300.2|22
1642645760000|2022-01-20 02:29:20|31364.9|31301.2|31366.7|31301.1|31369|31302.5|31363.3|31298.1|19
1642645770000|2022-01-20 02:29:30|31364.3|31300.9|31362.9|31298.2|31366.4|31301.3|31362.9|31298.2|20
1642645780000|2022-01-20 02:29:40|31369|31301.4|31364|31301.2|31369|31305|31355.7|31299.1|17
1642645790000|2022-01-20 02:29:50|31365|31302.3|31361.8|31299.5|31368.2|31303.5|31361.8|31298.4|20
1642645800000|2022-01-20 02:30:00|31362.6|31300|31362.2|31299.9|31367.7|31301.8|31359|31297.1|21
1642645810000|2022-01-20 02:30:10|31361.6|31299.3|31360.1|31297.2|31365.4|31301.6|31360.1|31297.2|19
1642645820000|2022-01-20 02:30:20|31360.7|31297.8|31362.4|31302.3|31363.5|31302.4|31359.5|31297.2|18
1642645830000|2022-01-20 02:30:30|31358.8|31301.7|31360.9|31298.3|31363.6|31301.8|31358.7|31298.3|16
1642645840000|2022-01-20 02:30:40|31360.8|31298|31364.8|31301.8|31365.8|31303|31359.7|31297.3|21
1642645850000|2022-01-20 02:30:50|31363.3|31303.1|31363.2|31298|31366.5|31303.1|31359.5|31295.6|16
1642645860000|2022-01-20 02:31:00|31361.1|31296.9|31363|31302.7|31363|31303.4|31356.7|31296.9|14
1642645870000|2022-01-20 02:31:10|31364|31302.5|31362|31300.8|31364|31302.5|31361|31300.5|12
1642645880000|2022-01-20 02:31:20|31361|31301.9|31364.7|31303.4|31364.7|31303.4|31360.7|31300.1|14
1642645890000|2022-01-20 02:31:30|31364.3|31302.9|31366.4|31303.1|31368.6|31305.3|31362.4|31301.3|16
1642645900000|2022-01-20 02:31:40|31367.5|31303.7|31371.5|31306|31371.7|31306|31364.8|31302.8|11
1642645910000|2022-01-20 02:31:50|31369|31304.7|31361.3|31305.8|31369|31306.2|31361.2|31304.3|7
1642645920000|2022-01-20 02:32:00|31361|31305.7|31363.6|31302.1|31365.7|31307.4|31356.3|31302.1|9
1642645930000|2022-01-20 02:32:10|31363.5|31301.8|31365.2|31302.8|31365.2|31303.7|31362.5|31301.3|21
1642645940000|2022-01-20 02:32:20|31364.1|31305.1|31364.9|31304.5|31366.3|31305.1|31363.5|31304.2|6
1642645950000|2022-01-20 02:32:30|31365.5|31304.4|31363.1|31301.7|31365.5|31305.2|31359|31299.1|13
1642645960000|2022-01-20 02:32:40|31363.4|31301.5|31367.3|31304.7|31372|31307.6|31363|31300.8|19
1642645970000|2022-01-20 02:32:50|31366.8|31304.8|31366.2|31305.4|31366.8|31306.2|31358.3|31303.5|15
1642645980000|2022-01-20 02:33:00|31365.2|31305.3|31367.4|31304.6|31368.9|31306.9|31365.2|31303|17
1642645990000|2022-01-20 02:33:10|31367.3|31304.5|31366.9|31304.7|31368.2|31304.9|31365.9|31303.4|10
1642646000000|2022-01-20 02:33:20|31366|31304.4|31367.3|31304.4|31370.2|31307|31365.2|31303.8|14
1642646010000|2022-01-20 02:33:30|31366.7|31304.7|31365.3|31300.2|31366.7|31304.7|31363.6|31299.6|14
1642646020000|2022-01-20 02:33:40|31364|31301.3|31359.5|31298.8|31366|31303.4|31357|31297.7|31
1642646030000|2022-01-20 02:33:50|31359.8|31298.6|31359.5|31298.7|31364.2|31301.1|31359.5|31297.9|18
1642646040000|2022-01-20 02:34:00|31359.2|31298.9|31362.2|31299.5|31362.5|31300.4|31359.2|31298.2|25
1642646050000|2022-01-20 02:34:10|31361.8|31299.6|31359.7|31300|31362.2|31300|31359.7|31297.1|19
1642646060000|2022-01-20 02:34:20|31362.2|31301.3|31360.9|31299|31362.7|31301.3|31359.4|31298.3|17
1642646070000|2022-01-20 02:34:30|31362.2|31299.9|31363.8|31302.9|31365.6|31303.3|31360.7|31298.2|21
1642646080000|2022-01-20 02:34:40|31365.3|31302.6|31364|31301.3|31365.5|31302.6|31360.8|31299.1|27
1642646090000|2022-01-20 02:34:50|31363.2|31301.6|31364.3|31302.9|31365.6|31302.9|31363.2|31300.2|17
1642646100000|2022-01-20 02:35:00|31364.6|31303|31363.6|31302.4|31367.5|31303.9|31361.8|31299.7|17
1642646110000|2022-01-20 02:35:10|31365.5|31303.3|31364.1|31300.1|31365.5|31303.3|31359.9|31297.2|17
1642646120000|2022-01-20 02:35:20|31363|31299.4|31362.6|31299.9|31364|31300.6|31361.2|31298.2|11
1642646130000|2022-01-20 02:35:30|31362.7|31299.8|31361.4|31301.3|31362.7|31304.1|31360.2|31299.8|19
1642646140000|2022-01-20 02:35:40|31363.6|31300.6|31362.6|31300.3|31364.9|31301.2|31361.8|31299.6|24
1642646150000|2022-01-20 02:35:50|31362.2|31299.9|31363.6|31301.3|31364.5|31303.1|31361.7|31299.8|16
1642646160000|2022-01-20 02:36:00|31363.2|31301.5|31359.9|31300.6|31363.2|31302.4|31359.9|31298.7|17
1642646170000|2022-01-20 02:36:10|31360.9|31300.7|31361.5|31302.8|31363.1|31303.5|31360.9|31300.2|13
1642646180000|2022-01-20 02:36:20|31362.4|31302.4|31366.7|31302.8|31368|31303.7|31362.4|31301.3|15
1642646190000|2022-01-20 02:36:30|31364.7|31301.2|31364.1|31302.5|31365.7|31303.1|31362.4|31301.2|12
1642646200000|2022-01-20 02:36:40|31364|31302.6|31361.1|31300.6|31364.2|31302.6|31359.7|31298.7|29
1642646210000|2022-01-20 02:36:50|31361|31300.9|31358.5|31299.5|31362.3|31301.6|31358.2|31298.4|14
1642646220000|2022-01-20 02:37:00|31356.3|31299.3|31362.3|31300.8|31363|31302|31356.3|31299.1|17
1642646230000|2022-01-20 02:37:10|31362.4|31300.9|31366.9|31303.7|31366.9|31303.7|31361.4|31299.9|9
1642646240000|2022-01-20 02:37:20|31366|31303.5|31365|31301.3|31366.7|31303.5|31365|31301.3|6
1642646250000|2022-01-20 02:37:30|31367.3|31302.6|31367.7|31304.7|31370.3|31305.5|31364.5|31302.6|13
1642646260000|2022-01-20 02:37:40|31361.7|31299.8|31360|31297.4|31365.2|31301.6|31360|31297.4|10
1642646270000|2022-01-20 02:37:50|31357.1|31300.1|31363.7|31302.5|31363.7|31302.6|31357.1|31299|11
1642646280000|2022-01-20 02:38:00|31363.4|31302.2|31365.6|31300.4|31367.8|31303.9|31362.3|31299.7|21
1642646290000|2022-01-20 02:38:10|31366.4|31300.9|31362.8|31303.4|31369.2|31303.4|31362.4|31300.9|10
1642646300000|2022-01-20 02:38:20|31363.6|31302.9|31366.5|31304.5|31370|31305.8|31362.4|31302.2|20
1642646310000|2022-01-20 02:38:30|31365.8|31304.3|31364.2|31302.4|31366.4|31304.3|31364.1|31302.4|10
1642646320000|2022-01-20 02:38:40|31363.1|31302.2|31365.8|31302.8|31365.8|31303.1|31361.8|31299.7|24
1642646330000|2022-01-20 02:38:50|31365.7|31302.5|31367.8|31300.8|31367.8|31302.7|31362.1|31300.1|9
1642646340000|2022-01-20 02:39:00|31366.8|31301.5|31363.7|31301.8|31367.5|31302.5|31363.7|31300|11
1642646350000|2022-01-20 02:39:10|31365.5|31302.2|31369.1|31303.9|31369.1|31304.3|31365.1|31302.2|12
1642646360000|2022-01-20 02:39:20|31367.5|31302.9|31368.6|31305.3|31370|31305.8|31367.4|31302.8|12
1642646370000|2022-01-20 02:39:30|31369.2|31305.7|31362.9|31303.2|31369.7|31305.7|31361.3|31302.1|15
1642646380000|2022-01-20 02:39:40|31364.1|31304.5|31363.4|31301.9|31370.3|31306.2|31362.4|31301.1|11
1642646390000|2022-01-20 02:39:50|31362.3|31303|31363.7|31301.7|31365.4|31303.5|31361.9|31301.7|6
1642646400000|2022-01-20 02:40:00|31364|31301.1|31362.8|31300.1|31365.7|31302.9|31362.8|31300.1|18
1642646410000|2022-01-20 02:40:10|31361.9|31299.1|31362.9|31299.9|31367|31303.2|31361.6|31299|13
1642646420000|2022-01-20 02:40:20|31364.3|31300.7|31364.9|31302.2|31366.7|31302.4|31362.7|31299.9|12
1642646430000|2022-01-20 02:40:30|31375|31307.7|31360.4|31299.4|31375|31309.2|31357.5|31299.4|9
1642646440000|2022-01-20 02:40:40|31360|31301.1|31363|31300.8|31366.6|31303.3|31359.2|31300.8|17
1642646450000|2022-01-20 02:40:50|31362.9|31300.7|31365.5|31303.2|31366.5|31303.9|31362.8|31300.7|12
1642646460000|2022-01-20 02:41:00|31368.1|31304.6|31366.9|31304.4|31370.3|31306.2|31366.9|31303.1|10
1642646470000|2022-01-20 02:41:10|31369.8|31305.1|31367.6|31304.1|31373.1|31306.6|31363.7|31301.3|22
1642646480000|2022-01-20 02:41:20|31366.9|31304.3|31366|31306.1|31369.1|31307.1|31364.7|31303.6|13
1642646490000|2022-01-20 02:41:30|31367.8|31306.8|31367.6|31306.1|31367.9|31307|31365.1|31305.2|12
1642646500000|2022-01-20 02:41:40|31371.9|31308.5|31368.8|31303.3|31372.2|31308.5|31367.2|31303|15
1642646510000|2022-01-20 02:41:50|31368.6|31303.1|31365.7|31303|31369.2|31305.4|31365.7|31301.3|13
1642646520000|2022-01-20 02:42:00|31365.3|31303.3|31366.3|31303.6|31367.3|31304.6|31364.7|31303|9
1642646530000|2022-01-20 02:42:10|31372.6|31307.1|31370.5|31307|31376.3|31309.1|31369.5|31306.2|9
1642646540000|2022-01-20 02:42:20|31365.7|31308.6|31363.4|31303|31370.1|31308.6|31363.4|31303|14
1642646550000|2022-01-20 02:42:30|31363.9|31304.1|31365.4|31304.4|31368.7|31306.3|31363.9|31304.1|9
1642646560000|2022-01-20 02:42:40|31365.8|31303.8|31366|31303.8|31367.2|31305.7|31365.4|31302.5|9
1642646570000|2022-01-20 02:42:50|31365.1|31301.9|31368.7|31305.2|31368.7|31305.2|31362.5|31300.9|10
1642646580000|2022-01-20 02:43:00|31365.8|31304.5|31365.6|31302.8|31367.3|31304.5|31362.9|31301.5|9
1642646590000|2022-01-20 02:43:10|31365.7|31302.5|31366.7|31306.9|31368.6|31308.9|31356|31302.5|6
1642646600000|2022-01-20 02:43:20|31365.7|31307.4|31367.7|31305|31370.3|31307.9|31365.5|31303.3|10
1642646610000|2022-01-20 02:43:30|31366.5|31303.5|31370.6|31305.4|31370.6|31306.9|31366.5|31303.5|11
1642646620000|2022-01-20 02:43:40|31370.9|31305.8|31367|31307.5|31372.7|31307.5|31366.5|31305.3|7
1642646630000|2022-01-20 02:43:50|31367.5|31308.7|31367.6|31306.9|31368.4|31308.7|31366.1|31306.6|8
1642646640000|2022-01-20 02:44:00|31368.6|31307.7|31369.8|31308.5|31370.8|31309.4|31367|31307.2|13
1642646650000|2022-01-20 02:44:10|31371.6|31308.1|31367|31304.3|31371.6|31308.1|31363.3|31303.4|19
1642646660000|2022-01-20 02:44:20|31367.4|31304.7|31365.9|31302.4|31368.9|31306.4|31365.3|31302|20
1642646670000|2022-01-20 02:44:30|31366.8|31303.2|31368.3|31305.9|31368.3|31305.9|31365|31302.6|12
1642646680000|2022-01-20 02:44:40|31368.4|31306|31366.1|31304.8|31368.5|31306.1|31365.7|31304|13
1642646690000|2022-01-20 02:44:50|31366.5|31304.7|31375.1|31309.9|31375.1|31310.3|31365.1|31304.1|13
1642646700000|2022-01-20 02:45:00|31377.7|31306|31366.9|31304|31377.7|31308.1|31363.6|31301.9|17
1642646710000|2022-01-20 02:45:10|31369.1|31305.1|31367.3|31307.9|31369.1|31307.9|31363.2|31304.7|10
1642646720000|2022-01-20 02:45:20|31367.6|31306.9|31365.7|31304.9|31367.6|31306.9|31364.9|31304.3|10
1642646730000|2022-01-20 02:45:30|31366.9|31304.4|31367.2|31305|31367.9|31305.4|31365.3|31304.1|15
1642646740000|2022-01-20 02:45:40|31367.4|31304.7|31374.7|31310.6|31374.7|31311.4|31361.4|31303.7|13
1642646750000|2022-01-20 02:45:50|31373.8|31310.4|31370.6|31308.4|31373.8|31310.4|31369.5|31307.8|16
1642646760000|2022-01-20 02:46:00|31372.1|31309|31365.9|31304.7|31372.5|31309.4|31365.9|31304.1|19
1642646770000|2022-01-20 02:46:10|31365.6|31304.4|31367.9|31307.1|31367.9|31307.1|31364.6|31303.2|14
1642646780000|2022-01-20 02:46:20|31367.2|31306.2|31368.6|31306|31370.5|31307.4|31367.2|31306|7
1642646790000|2022-01-20 02:46:30|31366.6|31306.3|31370.5|31309.2|31372.8|31309.4|31365.8|31305.3|8
1642646800000|2022-01-20 02:46:40|31372|31309.4|31369.1|31306.5|31373.6|31309.6|31367.5|31304.3|11
1642646810000|2022-01-20 02:46:50|31368.3|31305.6|31367.1|31304.6|31369.9|31306.4|31367.1|31304.6|14
1642646820000|2022-01-20 02:47:00|31360.8|31304.7|31366.3|31305|31371.7|31308.1|31360.8|31303.6|17
1642646830000|2022-01-20 02:47:10|31365.9|31304.6|31367.4|31307.2|31369.8|31307.2|31365.2|31304.1|15
1642646840000|2022-01-20 02:47:20|31367.8|31307|31369.6|31306.2|31370.5|31307|31366.5|31306.2|6
1642646850000|2022-01-20 02:47:30|31367|31305.8|31368.6|31305.9|31373.5|31309.3|31360.4|31301.3|18
1642646860000|2022-01-20 02:47:40|31372.3|31307.4|31367.6|31304.9|31372.3|31307.4|31365.6|31302.1|14
1642646870000|2022-01-20 02:47:50|31368.1|31305.4|31363.5|31305.1|31368.4|31305.7|31363.5|31304|15
1642646880000|2022-01-20 02:48:00|31364|31304.5|31367.2|31306|31370.9|31307|31363|31304.1|11
1642646890000|2022-01-20 02:48:10|31366.2|31305.6|31371.6|31308|31371.6|31308|31365.2|31304.9|8
1642646900000|2022-01-20 02:48:20|31370|31306.8|31365.6|31306.6|31370|31307.9|31365.6|31306.6|8
1642646910000|2022-01-20 02:48:30|31362.4|31304.9|31364.7|31303.7|31371.4|31307.9|31361.7|31302|18
1642646920000|2022-01-20 02:48:40|31365|31303.6|31365.5|31303.8|31365.5|31303.8|31361.4|31302.4|11
1642646930000|2022-01-20 02:48:50|31365.6|31304.5|31367.8|31306|31368.8|31306.7|31360.4|31304.3|15
1642646940000|2022-01-20 02:49:00|31367.4|31305.5|31372.5|31309.2|31375.3|31309.7|31363.3|31303.2|17
1642646950000|2022-01-20 02:49:10|31374.6|31309.6|31370.6|31307.1|31375.3|31310.3|31370.6|31307.1|12
1642646960000|2022-01-20 02:49:20|31373.1|31308.4|31369.7|31309.2|31373.1|31309.7|31367.1|31305.4|18
1642646970000|2022-01-20 02:49:30|31369.8|31309|31370.3|31308.3|31373.5|31309.1|31369.5|31307.3|13
1642646980000|2022-01-20 02:49:40|31369.1|31307.7|31370.2|31306.6|31372|31310.1|31369.1|31306.6|18
1642646990000|2022-01-20 02:49:50|31369.9|31306.4|31375.6|31308.5|31379|31311|31369.9|31305.9|17
1642647000000|2022-01-20 02:50:00|31370.8|31305.4|31366.7|31301.7|31375.3|31308.3|31366.7|31301.7|17
1642647010000|2022-01-20 02:50:10|31370|31304.2|31366|31305.2|31371.8|31307.3|31363.1|31303.3|19
1642647020000|2022-01-20 02:50:20|31365.7|31304.7|31367.5|31306.5|31367.5|31306.5|31363.2|31304.1|10
1642647030000|2022-01-20 02:50:30|31367.4|31306|31364.9|31300.9|31368.7|31306.1|31363.4|31300.5|21
1642647040000|2022-01-20 02:50:40|31366|31301.5|31365.5|31302.8|31367.4|31304.2|31362.8|31300.9|23
1642647050000|2022-01-20 02:50:50|31365.2|31302.5|31366.3|31303|31367.2|31303.9|31363.9|31302.2|15
1642647060000|2022-01-20 02:51:00|31367.4|31303.3|31363.2|31300.2|31367.7|31304.7|31363.2|31300.2|14
1642647070000|2022-01-20 02:51:10|31366|31302.1|31365.7|31302.8|31367.3|31303.3|31363.8|31300.9|20
1642647080000|2022-01-20 02:51:20|31365.1|31302|31367.6|31305.1|31369.5|31306|31364.3|31302|16
1642647090000|2022-01-20 02:51:30|31367.1|31304.7|31363.5|31302.1|31368.3|31306.4|31361.9|31302|17
1642647100000|2022-01-20 02:51:40|31363.8|31302|31364.2|31302.4|31364.8|31303.3|31362.8|31301.4|16
1642647110000|2022-01-20 02:51:50|31363.2|31302.6|31365.5|31302.5|31367|31305|31363.1|31302.2|19
1642647120000|2022-01-20 02:52:00|31364.3|31301.9|31369.8|31303.4|31369.8|31305.6|31362.1|31299.1|20
1642647130000|2022-01-20 02:52:10|31368.5|31302.5|31369.7|31305.5|31373.1|31306.4|31368|31302.5|11
1642647140000|2022-01-20 02:52:20|31369.1|31304.9|31363.6|31305.5|31369.5|31306.9|31363.6|31302.6|14
1642647150000|2022-01-20 02:52:30|31362.8|31304.9|31366.4|31305.3|31367.8|31306.2|31362.8|31304.5|17
1642647160000|2022-01-20 02:52:40|31367.8|31304.1|31367.1|31305.4|31368.8|31306|31364.8|31304.1|19
1642647170000|2022-01-20 02:52:50|31364.3|31302.1|31369|31306.9|31369|31306.9|31363.3|31301.9|9
1642647180000|2022-01-20 02:53:00|31366.4|31305.1|31368.9|31305.5|31371.5|31307.1|31366.4|31305.1|8
1642647190000|2022-01-20 02:53:10|31370.7|31306.5|31365.4|31302.7|31370.7|31306.5|31364.2|31301.4|11
1642647200000|2022-01-20 02:53:20|31366.2|31302.8|31367.6|31302.6|31367.6|31306.3|31360.8|31301.2|18
1642647210000|2022-01-20 02:53:30|31367.9|31301.6|31365.6|31302.1|31368.4|31302.1|31362.5|31300|21
1642647220000|2022-01-20 02:53:40|31364.8|31300|31366|31303.4|31366.6|31304.3|31363.8|31300|16
1642647230000|2022-01-20 02:53:50|31365.1|31303.5|31367.5|31304|31368.9|31305.3|31364.1|31301.7|12
1642647240000|2022-01-20 02:54:00|31366.8|31304.2|31365.8|31302.9|31366.8|31304.2|31363.4|31300.5|19
1642647250000|2022-01-20 02:54:10|31365.7|31303.2|31364.3|31306.4|31369.4|31309.2|31360|31301|11
1642647260000|2022-01-20 02:54:20|31365.7|31305.9|31369.2|31305.7|31369.2|31305.9|31364|31304.1|15
1642647270000|2022-01-20 02:54:30|31368.2|31304.9|31363.5|31300.6|31369.2|31305.7|31362.5|31300.1|12
1642647280000|2022-01-20 02:54:40|31364.8|31301.3|31361.1|31298.6|31365.2|31303.4|31360.4|31297.8|12
1642647290000|2022-01-20 02:54:50|31365.1|31300.9|31364.9|31301.3|31366|31301.5|31362.6|31300.4|12
1642647300000|2022-01-20 02:55:00|31367.4|31305.4|31364.2|31300.8|31367.4|31305.4|31359.8|31298.2|15
1642647310000|2022-01-20 02:55:10|31363.7|31300.9|31362.8|31301|31366.4|31302.4|31360.9|31300.4|18
1642647320000|2022-01-20 02:55:20|31361.9|31301.2|31364.8|31303.6|31364.8|31303.7|31361.1|31300.7|12
1642647330000|2022-01-20 02:55:30|31363.5|31302.1|31363.9|31301.8|31367.3|31303.6|31361.2|31299.4|17
1642647340000|2022-01-20 02:55:40|31364.4|31301.7|31367.3|31303.4|31367.3|31303.4|31361.6|31299.4|17
1642647350000|2022-01-20 02:55:50|31363.3|31303|31362|31298.8|31367|31303.6|31359|31296.4|16
1642647360000|2022-01-20 02:56:00|31359.7|31297.1|31360.7|31301.5|31366.3|31301.5|31359.7|31297.1|12
1642647370000|2022-01-20 02:56:10|31361.4|31302.6|31358.8|31299.4|31362.1|31302.6|31358.8|31299.1|21
1642647380000|2022-01-20 02:56:20|31359.2|31299.7|31362|31299.8|31362.9|31299.8|31358.8|31297.8|19
1642647390000|2022-01-20 02:56:30|31362.6|31299.5|31360.3|31297.7|31363.2|31300|31360.1|31297.7|14
1642647400000|2022-01-20 02:56:40|31360.1|31297.6|31365.9|31302.1|31365.9|31302.1|31360.1|31296.8|15
1642647410000|2022-01-20 02:56:50|31359.8|31301.1|31359.9|31296.7|31366.4|31302.5|31359.8|31296.7|22
1642647420000|2022-01-20 02:57:00|31360.2|31297|31360.7|31300.5|31364.3|31300.5|31356.2|31293.1|20
1642647430000|2022-01-20 02:57:10|31361.3|31300.6|31362.1|31299.2|31362.6|31301.1|31358|31294.4|19
1642647440000|2022-01-20 02:57:20|31362.8|31299.1|31361.6|31300.2|31363.8|31300.6|31361.3|31298.3|15
1642647450000|2022-01-20 02:57:30|31362.7|31300.3|31361.4|31298.5|31362.7|31300.4|31357.2|31295.7|14
1642647460000|2022-01-20 02:57:40|31362.1|31298.4|31362.8|31298.1|31363.3|31301.5|31359.2|31296.4|15
1642647470000|2022-01-20 02:57:50|31361.4|31296.2|31358.2|31295.1|31366.5|31300.4|31352.5|31291.2|9
1642647480000|2022-01-20 02:58:00|31358.7|31295.8|31356.8|31297.2|31361.7|31298.4|31355|31294.9|14
1642647490000|2022-01-20 02:58:10|31355.4|31294.6|31357|31294.9|31357.5|31296.3|31353.6|31293.6|15
1642647500000|2022-01-20 02:58:20|31357.3|31295.2|31356.9|31294|31357.7|31296.2|31356.1|31292.1|20
1642647510000|2022-01-20 02:58:30|31355.5|31293.1|31359|31296.2|31361.5|31297.4|31355.5|31293.1|15
1642647520000|2022-01-20 02:58:40|31359.8|31296.3|31356.4|31293.5|31360.4|31296.8|31355.2|31292.8|15
1642647530000|2022-01-20 02:58:50|31356.9|31294.3|31359.1|31300.1|31368|31301.1|31356.9|31294.1|17
1642647540000|2022-01-20 02:59:00|31360|31299.8|31356.8|31295.7|31360.2|31299.8|31355.4|31294.3|18
1642647550000|2022-01-20 02:59:10|31355.4|31295.1|31358.9|31297|31359.6|31297.7|31355.4|31294.2|19
1642647560000|2022-01-20 02:59:20|31359.9|31296.7|31359.9|31297.6|31359.9|31297.8|31357.2|31295.2|16
1642647570000|2022-01-20 02:59:30|31359.8|31296.4|31359.7|31296.4|31364.7|31300.5|31357.3|31294.4|16
1642647580000|2022-01-20 02:59:40|31360.9|31297.3|31358.8|31295.9|31363.2|31299.2|31358.8|31294.3|18
1642647590000|2022-01-20 02:59:50|31359.2|31296.2|31361.2|31300.2|31363.3|31300.7|31356.1|31295.1|23
1642647600000|2022-01-20 03:00:00|31364|31300|31360.7|31297.2|31364|31300|31358.6|31296.8|21
1642647610000|2022-01-20 03:00:10|31358.8|31295.4|31360.9|31297.8|31361.8|31298.7|31358.4|31295.4|11
1642647620000|2022-01-20 03:00:20|31360|31297.9|31358.8|31295|31362.4|31299.1|31358.6|31295|10
1642647630000|2022-01-20 03:00:30|31358.5|31294.8|31363.2|31299.9|31363.2|31299.9|31353.7|31294.8|12
1642647640000|2022-01-20 03:00:40|31361.9|31298.7|31358.5|31300|31364.8|31300.4|31355.2|31298.2|15
1642647650000|2022-01-20 03:00:50|31359.1|31300.3|31353.7|31294.7|31360.1|31300.3|31353.7|31293.6|14
1642647660000|2022-01-20 03:01:00|31354.3|31295|31358|31294.8|31363|31297.6|31354.3|31293|21
1642647670000|2022-01-20 03:01:10|31356.5|31293.3|31357.4|31293.6|31358.5|31294.6|31355|31292.2|14
1642647680000|2022-01-20 03:01:20|31357.8|31293.4|31355.5|31292.5|31358.8|31294.2|31355.5|31292.5|10
1642647690000|2022-01-20 03:01:30|31356.3|31293.4|31358.1|31295|31366|31298.8|31354.2|31291.7|16
1642647700000|2022-01-20 03:01:40|31360.5|31296.2|31361.4|31296.5|31361.4|31297.3|31358.8|31295.7|10
1642647710000|2022-01-20 03:01:50|31361.9|31296.9|31358.9|31296.8|31369.3|31299.6|31351.7|31293.8|12
1642647720000|2022-01-20 03:02:00|31356.6|31297.3|31353.6|31296.2|31358.3|31298.1|31353.6|31296|10
1642647730000|2022-01-20 03:02:10|31354.2|31296|31360.6|31297.1|31360.6|31297.6|31353.7|31296|9
1642647740000|2022-01-20 03:02:20|31357.6|31296.5|31368.3|31301.1|31369|31301.6|31353.9|31296.5|12
1642647750000|2022-01-20 03:02:30|31366.4|31299.8|31362.1|31298.6|31367.6|31300.6|31359.1|31294.6|14
1642647760000|2022-01-20 03:02:40|31360.8|31297|31360.9|31297.5|31362.1|31298.5|31360.5|31296.9|11
1642647770000|2022-01-20 03:02:50|31365.5|31299.1|31364.5|31300.2|31367.9|31301.6|31360.8|31299.1|18
1642647780000|2022-01-20 03:03:00|31363.3|31300.8|31362.6|31300.3|31364.4|31301.1|31361.8|31299.9|14
1642647790000|2022-01-20 03:03:10|31364.1|31300.6|31361.5|31300.8|31367.9|31303.3|31358.1|31300|19
1642647800000|2022-01-20 03:03:20|31359.8|31299.7|31359.9|31298.3|31365.9|31301|31358.7|31296.8|15
1642647810000|2022-01-20 03:03:30|31360.4|31297|31358.2|31296.7|31360.4|31297.2|31357.6|31296.4|7
1642647820000|2022-01-20 03:03:40|31356.7|31295.2|31367.7|31301.2|31368.8|31301.2|31356.7|31295.2|15
1642647830000|2022-01-20 03:03:50|31362.8|31297.3|31363.6|31299.2|31363.6|31299.6|31358.8|31296.6|16
1642647840000|2022-01-20 03:04:00|31362.9|31298.5|31365.3|31300.5|31367.1|31300.8|31359.6|31297.6|8
1642647850000|2022-01-20 03:04:10|31358.8|31301.5|31359.8|31300.4|31361.9|31301.9|31358.7|31300.4|11
1642647860000|2022-01-20 03:04:20|31360|31300.9|31361|31298.8|31362.7|31300.9|31356.7|31295.9|14
1642647870000|2022-01-20 03:04:30|31361.9|31299.2|31361.1|31298.3|31363.2|31299.8|31361.1|31298.3|9
1642647880000|2022-01-20 03:04:40|31364.7|31297.9|31364.1|31300|31365.5|31301|31361.9|31297.9|10
1642647890000|2022-01-20 03:04:50|31364.8|31300.6|31369.2|31300.3|31369.2|31300.6|31363.3|31299.2|6
1642647900000|2022-01-20 03:05:00|31366.3|31298.9|31360.8|31298.5|31366.3|31300|31358.3|31297.2|18
1642647910000|2022-01-20 03:05:10|31360.2|31299.1|31360.3|31299.1|31361|31299.4|31357.8|31297.1|16
1642647920000|2022-01-20 03:05:20|31359.6|31298.9|31360.2|31299.5|31362.1|31300.5|31359.6|31298.9|12
1642647930000|2022-01-20 03:05:30|31360.3|31299.6|31356.7|31296|31362.4|31299.9|31355|31295.4|19
1642647940000|2022-01-20 03:05:40|31355.6|31296.4|31357.1|31296.2|31359.5|31297.6|31354.1|31293.6|18
1642647950000|2022-01-20 03:05:50|31358.2|31296.4|31358.4|31295.7|31360.5|31297.6|31356.9|31294.9|18
1642647960000|2022-01-20 03:06:00|31358.1|31295.8|31358.8|31295.4|31361.6|31298.7|31355.8|31294|13
1642647970000|2022-01-20 03:06:10|31356.8|31293.8|31360.9|31297.9|31363|31298.1|31355.3|31292.8|9
1642647980000|2022-01-20 03:06:20|31361.6|31297.8|31363|31299|31363|31299.9|31357|31294.5|18
1642647990000|2022-01-20 03:06:30|31361.6|31297.2|31360.3|31298.7|31361.6|31299.4|31353.1|31297|16
1642648000000|2022-01-20 03:06:40|31360.9|31299.4|31357.8|31296.7|31360.9|31299.4|31355.5|31293.6|9
1642648010000|2022-01-20 03:06:50|31358.5|31296.9|31360.4|31298.1|31360.5|31298.8|31358.2|31296.4|11
1642648020000|2022-01-20 03:07:00|31359.7|31298.2|31359.7|31298.1|31363.4|31299.9|31358.8|31298|11
1642648030000|2022-01-20 03:07:10|31361.7|31298.5|31357.4|31298.2|31362.5|31299.8|31357|31297.5|8
1642648040000|2022-01-20 03:07:20|31357.2|31298|31355.9|31299.6|31364|31300.7|31353.7|31296.1|12
1642648050000|2022-01-20 03:07:30|31355.7|31297.8|31357.4|31294.2|31357.7|31298.5|31355.5|31293.3|16
1642648060000|2022-01-20 03:07:40|31358.3|31295.4|31360.5|31297.9|31360.5|31297.9|31356.2|31295.1|10
1642648070000|2022-01-20 03:07:50|31360.8|31298.1|31360|31295.9|31361.6|31298.1|31357.3|31293.8|12
1642648080000|2022-01-20 03:08:00|31358.7|31294.7|31359.3|31295.4|31361.8|31296.9|31358.7|31294.7|10
1642648090000|2022-01-20 03:08:10|31361|31296.2|31361.7|31297.5|31362.8|31298.4|31358.5|31294|9
1642648100000|2022-01-20 03:08:20|31362.4|31297.7|31356.4|31297.6|31362.4|31300.5|31356.4|31295.7|12
1642648110000|2022-01-20 03:08:30|31355.4|31295.9|31358.6|31297.4|31360.4|31298.2|31355.4|31295.7|6
1642648120000|2022-01-20 03:08:40|31357.2|31296.4|31364.2|31300.7|31365.2|31300.7|31355.5|31294.4|19
1642648130000|2022-01-20 03:08:50|31361.6|31297.9|31363.8|31300.9|31364.6|31300.9|31359.5|31297.7|9
1642648140000|2022-01-20 03:09:00|31368.1|31303.2|31362.3|31297.3|31368.1|31303.2|31361.9|31297.3|12
1642648150000|2022-01-20 03:09:10|31361.5|31296.8|31368.4|31302.4|31369.9|31302.4|31360|31296.8|10
1642648160000|2022-01-20 03:09:20|31367.8|31301.6|31367.4|31301.6|31368.2|31302.2|31366.1|31301|6
1642648170000|2022-01-20 03:09:30|31368.1|31301.5|31369.2|31302.5|31369.2|31302.5|31360.8|31299.6|13
1642648180000|2022-01-20 03:09:40|31363.4|31299.5|31365.9|31303|31368.5|31303.8|31360.6|31299.5|14
1642648190000|2022-01-20 03:09:50|31362.1|31300.9|31363.2|31302.4|31366.6|31303.7|31362.1|31300.9|9
1642648200000|2022-01-20 03:10:00|31365.4|31302.6|31361.5|31299.3|31365.4|31303|31360.9|31298.9|12
1642648210000|2022-01-20 03:10:10|31361|31298|31360.5|31298.1|31365.4|31301.3|31356.5|31296.6|22
1642648220000|2022-01-20 03:10:20|31360.6|31298|31357.4|31300.1|31363.9|31301.8|31355.7|31297.9|14
1642648230000|2022-01-20 03:10:30|31368.4|31303|31360.2|31301.9|31368.4|31303.3|31359|31301|15
1642648240000|2022-01-20 03:10:40|31361.2|31301.6|31364.5|31302.2|31364.9|31303.4|31361.2|31301.6|11
1642648250000|2022-01-20 03:10:50|31365.1|31302.7|31363|31301.2|31365.1|31302.7|31361.3|31300.5|11
1642648260000|2022-01-20 03:11:00|31365.6|31302.1|31362|31303|31366.2|31303|31361.7|31299.2|19
1642648270000|2022-01-20 03:11:10|31361.9|31302.3|31364.1|31301.7|31365.7|31303.4|31361.9|31301.7|6
1642648280000|2022-01-20 03:11:20|31363.9|31301.4|31363|31301.2|31366.7|31303.5|31362.1|31301.1|17
1642648290000|2022-01-20 03:11:30|31363.6|31301.1|31365.3|31302.1|31366.2|31302.8|31363.6|31301.1|8
1642648300000|2022-01-20 03:11:40|31368.4|31303.5|31361.5|31300.1|31368.4|31303.5|31361.1|31298.3|13
1642648310000|2022-01-20 03:11:50|31361.7|31300.6|31367.2|31302.6|31369.4|31305.4|31360.3|31299.4|14
1642648320000|2022-01-20 03:12:00|31364.1|31302|31365|31304.5|31366.7|31304.7|31358|31300.8|11
1642648330000|2022-01-20 03:12:10|31364.5|31303.4|31364.6|31303|31365.3|31304.4|31362.6|31302.7|12
1642648340000|2022-01-20 03:12:20|31365|31303.7|31367.6|31303.5|31367.6|31304.5|31363.8|31303|6
1642648350000|2022-01-20 03:12:30|31366.3|31302.8|31363.6|31300.8|31367.1|31304.3|31363.6|31300.8|12
1642648360000|2022-01-20 03:12:40|31364.1|31300.4|31366.5|31301.9|31366.5|31301.9|31361|31297.8|5
1642648370000|2022-01-20 03:12:50|31364.6|31300.5|31360.9|31304.1|31367.5|31304.1|31360.9|31300.5|7
1642648380000|2022-01-20 03:13:00|31362.1|31302.8|31363|31303.5|31365.3|31303.5|31359.6|31299.7|16
1642648390000|2022-01-20 03:13:10|31363.2|31303.9|31363.5|31303.3|31364.6|31304.3|31359.2|31301.8|9
1642648400000|2022-01-20 03:13:20|31364.2|31303.4|31364.6|31301.9|31365.3|31303.4|31363.1|31300.1|14
1642648410000|2022-01-20 03:13:30|31363.2|31301.1|31368.7|31303.5|31368.7|31303.5|31363.2|31301.1|8
1642648420000|2022-01-20 03:13:40|31366.9|31303.8|31364.1|31302.6|31366.9|31304.6|31361.6|31302.6|9
1642648430000|2022-01-20 03:13:50|31361.7|31301.4|31370.8|31304.3|31372.7|31305.3|31361.7|31301.4|6
1642648440000|2022-01-20 03:14:00|31367|31305|31367.6|31304.3|31368.2|31305|31365.3|31304.1|16
1642648450000|2022-01-20 03:14:10|31364.9|31301.9|31367.5|31304|31370|31307|31360.8|31298|13
1642648460000|2022-01-20 03:14:20|31366.5|31303.2|31366.8|31305.2|31370.7|31305.9|31364.7|31301.8|13
1642648470000|2022-01-20 03:14:30|31365.8|31303.6|31364.6|31305.5|31369.1|31306.7|31363.4|31303.6|16
1642648480000|2022-01-20 03:14:40|31367.4|31306.3|31369.3|31306.2|31369.8|31306.7|31366.8|31305.2|14
1642648490000|2022-01-20 03:14:50|31370.6|31306.9|31362|31301.5|31370.6|31307|31361.3|31301.5|14
1642648500000|2022-01-20 03:15:00|31361.6|31301.8|31365.2|31304|31366.3|31304.1|31361.6|31301.1|19
1642648510000|2022-01-20 03:15:10|31363.8|31303.5|31366.1|31302.6|31367.7|31304.6|31363.8|31302.6|15
1642648520000|2022-01-20 03:15:20|31365.9|31302.5|31368.4|31306.2|31368.4|31306.2|31364.9|31301.9|13
1642648530000|2022-01-20 03:15:30|31369.3|31306.3|31365.7|31303.5|31369.4|31306.3|31364.4|31300.9|14
1642648540000|2022-01-20 03:15:40|31365.4|31302.7|31371.8|31306.7|31371.8|31306.9|31359.9|31301.2|17
1642648550000|2022-01-20 03:15:50|31367.6|31303.4|31365.6|31303.9|31371.6|31307.4|31361.4|31301.9|14
1642648560000|2022-01-20 03:16:00|31370.4|31301.9|31369.1|31303.2|31370.4|31303.3|31365.1|31300.9|14
1642648570000|2022-01-20 03:16:10|31368.7|31302.9|31369.6|31305.1|31370.2|31305.7|31364|31301.1|17
1642648580000|2022-01-20 03:16:20|31366.2|31303.5|31367.1|31304.4|31373.3|31307.7|31366.2|31303.2|13
1642648590000|2022-01-20 03:16:30|31372.8|31307.3|31368.6|31303.7|31373.2|31307.7|31368.2|31303.7|13
1642648600000|2022-01-20 03:16:40|31369.6|31304.5|31365.9|31302.6|31370.6|31304.5|31364.8|31301.7|21
1642648610000|2022-01-20 03:16:50|31364.5|31302.1|31370.7|31306.4|31371.4|31307.1|31364.5|31302|15
1642648620000|2022-01-20 03:17:00|31368.3|31306.1|31362.9|31303.6|31369.8|31306.1|31362.4|31300.4|19
1642648630000|2022-01-20 03:17:10|31364.9|31304.4|31364.8|31301.1|31367.4|31306.5|31363.1|31300|18
1642648640000|2022-01-20 03:17:20|31366.5|31301.9|31364|31301.4|31366.7|31302.7|31364|31301.1|14
1642648650000|2022-01-20 03:17:30|31365|31301.7|31369.6|31305.3|31370.7|31305.3|31363.7|31301.1|9
1642648660000|2022-01-20 03:17:40|31365.5|31301.8|31367.2|31303|31368.9|31304.6|31363|31301.3|10
1642648670000|2022-01-20 03:17:50|31365.9|31303.6|31369.3|31305.2|31369.3|31305.2|31364.8|31302.8|15
1642648680000|2022-01-20 03:18:00|31368.2|31304.1|31363.7|31301.4|31368.2|31304.1|31358.7|31297.9|13
1642648690000|2022-01-20 03:18:10|31361.7|31299.9|31364.1|31301.9|31366.7|31303.5|31361.2|31299.9|20
1642648700000|2022-01-20 03:18:20|31363.7|31302.3|31363.7|31301.7|31364.8|31302.3|31362.7|31300.7|20
1642648710000|2022-01-20 03:18:30|31362.5|31300.7|31367.9|31303.2|31369.3|31304.8|31362.3|31299.9|14
1642648720000|2022-01-20 03:18:40|31365.9|31300.8|31365.3|31302.5|31365.9|31302.5|31361.5|31299.1|9
1642648730000|2022-01-20 03:18:50|31363.9|31300.8|31364|31305.2|31369.5|31306.4|31360.6|31300.8|12
1642648740000|2022-01-20 03:19:00|31365.3|31302.5|31364.9|31303.7|31365.6|31303.7|31363.9|31302.5|11
1642648750000|2022-01-20 03:19:10|31365.5|31302.7|31367.6|31301.8|31367.6|31303.7|31363.5|31300.9|13
1642648760000|2022-01-20 03:19:20|31367.1|31305.4|31363|31298.7|31368.4|31305.5|31361.2|31298.1|14
1642648770000|2022-01-20 03:19:30|31362.7|31298.3|31364|31301.1|31365.1|31301.6|31361.7|31298.3|14
1642648780000|2022-01-20 03:19:40|31362.2|31299.4|31364.9|31302|31365.8|31302|31362.1|31299|9
1642648790000|2022-01-20 03:19:50|31364.4|31301.6|31364|31300.8|31364.6|31303.5|31359.8|31299.9|9
1642648800000|2022-01-20 03:20:00|31361|31299.4|31355.6|31296.4|31364.9|31303|31355.6|31296.4|18
1642648810000|2022-01-20 03:20:10|31354.3|31296.8|31354.8|31297.3|31365.6|31298.8|31354|31289.1|21
1642648820000|2022-01-20 03:20:20|31358.2|31297.1|31358.6|31293.5|31358.6|31298|31356.3|31293.5|12
1642648830000|2022-01-20 03:20:30|31360|31294.1|31359|31295.6|31365.1|31296.6|31358.5|31294|16
1642648840000|2022-01-20 03:20:40|31359.3|31296.3|31368.7|31292.7|31372.2|31296.3|31358.2|31290.7|15
1642648850000|2022-01-20 03:20:50|31368.2|31291|31365|31296.9|31370.4|31297.8|31362.9|31291|13
1642648860000|2022-01-20 03:21:00|31363.4|31295.9|31367.6|31297.3|31369|31297.8|31363.4|31295.8|13
1642648870000|2022-01-20 03:21:10|31364.5|31296.2|31356.4|31292.6|31364.5|31296.2|31356.2|31291.8|20
1642648880000|2022-01-20 03:21:20|31355.9|31294.1|31355.7|31292.5|31356|31295.6|31354.5|31292.5|10
1642648890000|2022-01-20 03:21:30|31355.9|31292.7|31361.3|31291.1|31361.4|31295.4|31355.9|31291.1|19
1642648900000|2022-01-20 03:21:40|31361.7|31291.6|31364.3|31293.3|31364.3|31293.3|31359.4|31290.3|13
1642648910000|2022-01-20 03:21:50|31363.1|31292.7|31358.3|31294.4|31364.6|31294.4|31358|31289.5|13
1642648920000|2022-01-20 03:22:00|31358.1|31294.2|31356.6|31291.6|31363.1|31294.8|31356.6|31291.6|10
1642648930000|2022-01-20 03:22:10|31356.5|31294.7|31356.1|31292.1|31358.1|31295.9|31356.1|31289.8|12
1642648940000|2022-01-20 03:22:20|31356.7|31291.6|31355.1|31293.7|31361.4|31294.7|31354.4|31291.1|18
1642648950000|2022-01-20 03:22:30|31355.6|31292.4|31357.2|31295.7|31365.4|31296.4|31355.4|31292|16
1642648960000|2022-01-20 03:22:40|31356|31295|31356.8|31295.8|31356.8|31295.8|31356|31293.5|15
1642648970000|2022-01-20 03:22:50|31356.7|31295.6|31363.8|31295.5|31365.7|31297|31356.7|31295.2|6
1642648980000|2022-01-20 03:23:00|31364.4|31296.2|31367.6|31292.7|31372|31298.7|31361.8|31290.2|20
1642648990000|2022-01-20 03:23:10|31364.6|31292.1|31363.3|31292.1|31367.5|31295.2|31362.8|31291.1|18
1642649000000|2022-01-20 03:23:20|31363.6|31292.4|31358.6|31294.3|31365.3|31301.6|31354.5|31292.4|19
1642649010000|2022-01-20 03:23:30|31358.4|31294.7|31358.7|31296.1|31359.3|31296.2|31357.1|31290.7|25
1642649020000|2022-01-20 03:23:40|31359.3|31295.1|31358.2|31295.6|31359.3|31297.3|31358.2|31294.6|9
1642649030000|2022-01-20 03:23:50|31358.3|31296.2|31367.1|31296.7|31368.1|31297.7|31358.3|31292|15
1642649040000|2022-01-20 03:24:00|31366.2|31294.1|31364.3|31293.8|31368.8|31297.6|31364.2|31293.7|12
1642649050000|2022-01-20 03:24:10|31366|31295.3|31355.6|31295.5|31366.3|31295.8|31355.5|31293.5|13
1642649060000|2022-01-20 03:24:20|31355.8|31294.7|31359.2|31297.5|31360.6|31299.1|31355.8|31293.6|9
1642649070000|2022-01-20 03:24:30|31358.5|31296.7|31359.3|31296.9|31360.7|31297.7|31358.5|31292.6|12
1642649080000|2022-01-20 03:24:40|31359.5|31297.4|31367.1|31295.4|31376|31302.9|31358.7|31293.9|15
1642649090000|2022-01-20 03:24:50|31364.8|31296.2|31369.1|31294.6|31371.1|31296.5|31364.2|31289.3|9
1642649100000|2022-01-20 03:25:00|31368.9|31295.3|31364.6|31293.8|31368.9|31297.1|31359|31293.8|14
1642649110000|2022-01-20 03:25:10|31364.9|31293.9|31356.6|31298|31365.5|31298.2|31354.5|31293.9|15
1642649120000|2022-01-20 03:25:20|31356.9|31296.9|31357.2|31296.9|31357.9|31296.9|31356.4|31294.7|11
1642649130000|2022-01-20 03:25:30|31359.2|31297.5|31365.2|31296.1|31365.2|31298|31358.1|31294.3|16
1642649140000|2022-01-20 03:25:40|31364.2|31295.4|31365|31289.9|31370.8|31297.6|31359|31289.9|12
1642649150000|2022-01-20 03:25:50|31364.3|31291.9|31362.1|31288.2|31368.2|31299.4|31362.1|31288.2|9
1642649160000|2022-01-20 03:26:00|31359.2|31292.4|31354|31299|31369.8|31300.2|31351.9|31289|13
1642649170000|2022-01-20 03:26:10|31354.2|31298.3|31356.5|31299|31361.1|31301.8|31351.8|31292.3|14
1642649180000|2022-01-20 03:26:20|31355.9|31300.1|31354.1|31303.6|31356|31303.6|31354.1|31297.9|6
1642649190000|2022-01-20 03:26:30|31356|31302.2|31360.4|31294.9|31360.8|31302.2|31356|31294.3|14
1642649200000|2022-01-20 03:26:40|31360.3|31297.2|31374.4|31303.2|31374.4|31303.2|31360|31296.7|6
1642649210000|2022-01-20 03:26:50|31369.3|31300.8|31366.8|31295.6|31371.4|31301.6|31365.5|31294.4|16
1642649220000|2022-01-20 03:27:00|31367|31296.6|31368.8|31297.9|31372.1|31299.5|31365.1|31294|18
1642649230000|2022-01-20 03:27:10|31368.9|31297|31368.4|31298.4|31369.9|31300.2|31365.2|31295.4|25
1642649240000|2022-01-20 03:27:20|31367|31298.1|31369.8|31299.4|31371.5|31300.9|31367|31298.1|13
1642649250000|2022-01-20 03:27:30|31361.8|31298.8|31360.8|31298.2|31362.3|31298.8|31360.8|31296|15
1642649260000|2022-01-20 03:27:40|31360.2|31296.9|31361.9|31298.3|31367.6|31301|31359.9|31294.4|16
1642649270000|2022-01-20 03:27:50|31360.7|31301|31361.3|31291|31367.6|31301|31358.5|31291|12
1642649280000|2022-01-20 03:28:00|31368.8|31293.7|31358.7|31295.9|31370.4|31300.8|31352.3|31293.7|16
1642649290000|2022-01-20 03:28:10|31357.9|31296.5|31358.8|31297.5|31359.2|31297.5|31357.9|31294.3|8
1642649300000|2022-01-20 03:28:20|31357.9|31298|31358.7|31296.3|31365.3|31298.4|31357.8|31296.1|14
1642649310000|2022-01-20 03:28:30|31360.1|31294.7|31369.3|31298.2|31372.5|31299|31358.5|31291.5|15
1642649320000|2022-01-20 03:28:40|31367.8|31297.1|31365.9|31294.2|31370.5|31298.3|31364.7|31292.6|10
1642649330000|2022-01-20 03:28:50|31370|31298.1|31364.7|31291.9|31370|31298.1|31362.6|31290.7|16
1642649340000|2022-01-20 03:29:00|31363.7|31290.6|31360.5|31295.8|31365.2|31297.9|31359.5|31290.5|15
1642649350000|2022-01-20 03:29:10|31360.4|31294.6|31361.8|31295|31362.2|31295.3|31357.5|31292.7|12
1642649360000|2022-01-20 03:29:20|31362.7|31295.7|31358|31295.9|31362.7|31296.1|31357.5|31292.9|11
1642649370000|2022-01-20 03:29:30|31357.7|31295.2|31364.9|31293|31366|31295.2|31357.7|31291.6|10
1642649380000|2022-01-20 03:29:40|31363.9|31292|31370.7|31298.7|31370.7|31298.7|31363.8|31290.8|13
1642649390000|2022-01-20 03:29:50|31368.2|31297.5|31355.7|31295.1|31369.7|31298.8|31353.5|31293.4|11
1642649400000|2022-01-20 03:30:00|31355.8|31297.2|31371.3|31297.4|31377.6|31303.8|31355.8|31293.3|21
1642649410000|2022-01-20 03:30:10|31371.8|31298.9|31365.7|31294.5|31371.8|31298.9|31362.7|31293.7|13
1642649420000|2022-01-20 03:30:20|31366.6|31295.7|31366.2|31296.6|31369.3|31298.1|31365.6|31294.4|7
1642649430000|2022-01-20 03:30:30|31367.3|31295.1|31368.1|31296.4|31370.8|31300.3|31364.1|31293.5|22
1642649440000|2022-01-20 03:30:40|31372.8|31300.5|31366.5|31293|31372.9|31300.5|31365|31293|18
1642649450000|2022-01-20 03:30:50|31365.5|31293.1|31365.5|31294.3|31366.3|31295.8|31363.4|31292.4|19
1642649460000|2022-01-20 03:31:00|31365.2|31293.9|31359.1|31298.7|31365.2|31299.2|31356.2|31293.9|19
1642649470000|2022-01-20 03:31:10|31361.2|31299.5|31361|31295.4|31361.6|31299.9|31360|31295.3|12
1642649480000|2022-01-20 03:31:20|31361.1|31295.7|31360.1|31297|31361.1|31297|31360.1|31295.6|6
1642649490000|2022-01-20 03:31:30|31359.5|31296.3|31367.4|31296.5|31372.5|31300.8|31359.5|31293.9|9
1642649500000|2022-01-20 03:31:40|31371.8|31299.9|31370.7|31300.6|31371.8|31300.6|31365.4|31295.2|10
1642649510000|2022-01-20 03:31:50|31369.7|31298.4|31357.2|31298.7|31373.3|31301|31354.7|31292.2|13
1642649520000|2022-01-20 03:32:00|31357|31297.6|31359.8|31294.8|31366.6|31297.6|31357|31294|18
1642649530000|2022-01-20 03:32:10|31366.7|31296.4|31359.7|31295.3|31366.7|31296.4|31358.3|31293.9|14
1642649540000|2022-01-20 03:32:20|31359.2|31295.4|31365.9|31295.7|31367.7|31297.7|31359.2|31295|15
1642649550000|2022-01-20 03:32:30|31370.2|31297.3|31366.8|31293.8|31371.4|31298.7|31363.5|31291.3|15
1642649560000|2022-01-20 03:32:40|31365.9|31293.6|31359.8|31294.4|31368.9|31298.7|31359.8|31292.3|15
1642649570000|2022-01-20 03:32:50|31353.7|31297.1|31357|31295.2|31357.5|31298.9|31353.6|31291.5|20
1642649580000|2022-01-20 03:33:00|31356.9|31295.5|31359|31295.5|31359.5|31296.5|31356.4|31293.2|12
1642649590000|2022-01-20 03:33:10|31358.7|31298.4|31358.7|31298.1|31358.8|31298.4|31358.6|31296|6
1642649600000|2022-01-20 03:33:20|31359.4|31297.8|31364.9|31293.3|31370.8|31301.4|31358.1|31292.9|11
1642649610000|2022-01-20 03:33:30|31365.5|31294.3|31370.7|31300.8|31372.6|31301.7|31358.5|31291.9|13
1642649620000|2022-01-20 03:33:40|31367.7|31299.3|31357.1|31296.1|31367.8|31299.3|31353.1|31293.3|19
1642649630000|2022-01-20 03:33:50|31358.4|31294.2|31359.1|31298.1|31360.7|31299.4|31357.9|31294.2|19
1642649640000|2022-01-20 03:34:00|31360.2|31296.1|31360.4|31295.2|31360.4|31298.3|31359.3|31295.2|13
1642649650000|2022-01-20 03:34:10|31360.5|31294.8|31369|31297.4|31374.8|31302.6|31359.8|31294.8|32
1642649660000|2022-01-20 03:34:20|31367.3|31296.9|31368.7|31298.1|31371.6|31300.5|31365.9|31296.2|23
1642649670000|2022-01-20 03:34:30|31370|31299|31371.5|31300.5|31374.7|31302.4|31370|31299|15
1642649680000|2022-01-20 03:34:40|31370.9|31300.2|31370.7|31298.2|31371.6|31300.2|31368.8|31296.2|16
1642649690000|2022-01-20 03:34:50|31370.2|31297.8|31373.5|31301.9|31373.8|31302.8|31370.2|31297.8|10
1642649700000|2022-01-20 03:35:00|31372.6|31299.6|31361.1|31298.9|31373.8|31304.5|31355|31298.6|14
1642649710000|2022-01-20 03:35:10|31361|31300|31363.5|31299.7|31370.6|31302.3|31361|31298.2|18
1642649720000|2022-01-20 03:35:20|31363.3|31300.7|31363.6|31300.9|31364.5|31300.9|31363.3|31298|11
1642649730000|2022-01-20 03:35:30|31364.3|31297.9|31369.1|31299|31373.8|31301.7|31363.6|31297.9|12
1642649740000|2022-01-20 03:35:40|31368.5|31298.9|31369.2|31298.2|31371.4|31298.9|31367.4|31294.2|10
1642649750000|2022-01-20 03:35:50|31368.8|31298.1|31370.7|31299|31371|31299|31367.6|31296.3|9
1642649760000|2022-01-20 03:36:00|31371.4|31299.2|31361.6|31301.6|31372.3|31303.5|31358|31297.9|14
1642649770000|2022-01-20 03:36:10|31364.2|31297.8|31364.5|31298.6|31365.3|31300.3|31364.2|31295|15
1642649780000|2022-01-20 03:36:20|31365|31297.4|31363.8|31300.5|31365|31301.7|31363.4|31297.4|19
1642649790000|2022-01-20 03:36:30|31363.7|31300.4|31371.4|31298.3|31372.1|31301.1|31363.7|31297.8|13
1642649800000|2022-01-20 03:36:40|31370.8|31298.2|31374.9|31304.9|31374.9|31304.9|31369|31298.2|18
1642649810000|2022-01-20 03:36:50|31372|31303.7|31367.2|31303.1|31375.7|31305.2|31365.9|31300|14
1642649820000|2022-01-20 03:37:00|31372.4|31298.9|31372.1|31302.9|31373.3|31303.8|31370.6|31298.9|14
1642649830000|2022-01-20 03:37:10|31362.2|31300.8|31363.2|31301.9|31364.7|31302.8|31362.2|31300.8|11
1642649840000|2022-01-20 03:37:20|31363.7|31302.3|31371.8|31299.4|31374|31302.7|31363.5|31299.4|9
1642649850000|2022-01-20 03:37:30|31373.2|31300.1|31372.6|31300.7|31374|31302.1|31372.3|31298.6|14
1642649860000|2022-01-20 03:37:40|31371.9|31298.4|31374.5|31300.5|31376.6|31305.6|31370.9|31298.4|16
1642649870000|2022-01-20 03:37:50|31372.4|31296.6|31360|31303.6|31374.5|31304.3|31357.2|31296.6|15
1642649880000|2022-01-20 03:38:00|31360.5|31303|31364.3|31301.8|31364.5|31303.5|31360.5|31299.1|17
1642649890000|2022-01-20 03:38:10|31364|31303.1|31363|31301.9|31364.1|31303.1|31362.2|31300.8|10
1642649900000|2022-01-20 03:38:20|31363.9|31301.8|31363.4|31303.7|31364.1|31303.7|31363|31301.8|12
1642649910000|2022-01-20 03:38:30|31364.5|31302.8|31365.2|31300.7|31365.5|31306.9|31364.5|31300.1|11
1642649920000|2022-01-20 03:38:40|31365.3|31300.8|31373.4|31302|31373.4|31302.1|31364.9|31298.3|14
1642649930000|2022-01-20 03:38:50|31371.8|31300.6|31372.7|31302.2|31378.7|31304.4|31368.2|31295.2|13
1642649940000|2022-01-20 03:39:00|31373.8|31302.7|31362.1|31298.8|31373.8|31302.7|31359.9|31297|19
1642649950000|2022-01-20 03:39:10|31364.7|31303.3|31364.1|31300.9|31365.5|31303.3|31363.3|31298.4|13
1642649960000|2022-01-20 03:39:20|31363.8|31300.6|31363.6|31302.4|31363.8|31302.9|31363.3|31300.6|8
1642649970000|2022-01-20 03:39:30|31363.7|31298.7|31370.3|31298.6|31370.8|31299.2|31363.7|31297.3|13
1642649980000|2022-01-20 03:39:40|31369.4|31297.4|31373.3|31303.2|31373.3|31303.2|31365.3|31294.5|13
1642649990000|2022-01-20 03:39:50|31376.5|31305.5|31357.2|31299.4|31376.5|31305.5|31357.2|31295.5|15
1642650000000|2022-01-20 03:40:00|31359.1|31297.6|31361.9|31301.3|31363.4|31301.3|31359.1|31296.1|20
1642650010000|2022-01-20 03:40:10|31362.3|31301.8|31360.8|31297.6|31371.7|31301.8|31360.8|31297.6|17
1642650020000|2022-01-20 03:40:20|31361.4|31298|31366.1|31294.5|31368.5|31298.3|31361.4|31294.5|9
1642650030000|2022-01-20 03:40:30|31365.7|31298.9|31370.3|31301.1|31371.6|31301.4|31364.9|31297.7|13
1642650040000|2022-01-20 03:40:40|31371.2|31301.6|31368.1|31296.9|31371.9|31301.9|31367|31295.9|17
1642650050000|2022-01-20 03:40:50|31367.6|31298.2|31360.9|31298.1|31369.4|31301.6|31358.9|31296.9|19
1642650060000|2022-01-20 03:41:00|31360.4|31299.3|31362.6|31297.9|31363.8|31301.6|31360.4|31296.7|17
1642650070000|2022-01-20 03:41:10|31363.1|31298.3|31363.3|31298.2|31363.3|31300.1|31362.7|31297|15
1642650080000|2022-01-20 03:41:20|31362.6|31299.1|31369.6|31297.2|31371.3|31300.3|31362.6|31297.1|9
1642650090000|2022-01-20 03:41:30|31371|31297.1|31368|31297.2|31373|31302.1|31368|31296.7|15
1642650100000|2022-01-20 03:41:40|31366.9|31297.1|31359.2|31298.4|31371.8|31302.1|31356.9|31297.1|8
1642650110000|2022-01-20 03:41:50|31359.9|31298.5|31362.1|31298.7|31362.1|31301|31359.9|31297.7|13
1642650120000|2022-01-20 03:42:00|31361.5|31298.6|31362.6|31298.3|31363.2|31302|31361.5|31298.2|8
1642650130000|2022-01-20 03:42:10|31362.5|31299.4|31373.9|31302|31373.9|31302|31362.5|31295.9|8
1642650140000|2022-01-20 03:42:20|31372.7|31303.6|31373.9|31302.7|31374.6|31303.6|31371.1|31301.6|9
1642650150000|2022-01-20 03:42:30|31372.5|31299.7|31368|31294.1|31373.9|31302|31368|31294.1|13
1642650160000|2022-01-20 03:42:40|31363.9|31301.6|31369.7|31303.6|31369.7|31303.6|31355.2|31299.3|7
1642650170000|2022-01-20 03:42:50|31356|31305.6|31361.8|31298.4|31362.1|31305.6|31356|31295.4|16
1642650180000|2022-01-20 03:43:00|31362.1|31298.9|31362.4|31301|31363.1|31301.5|31361.6|31298.5|11
1642650190000|2022-01-20 03:43:10|31362.5|31301.3|31368.6|31298.1|31375.6|31304.9|31362.5|31296.6|11
1642650200000|2022-01-20 03:43:20|31368.3|31297.8|31369.8|31298.8|31371.2|31299.7|31368|31296.8|13
1642650210000|2022-01-20 03:43:30|31368.9|31297.6|31356|31303.9|31377.4|31306.4|31354.2|31297.6|6
1642650220000|2022-01-20 03:43:40|31354.8|31304.8|31360.9|31301.2|31361.9|31306.2|31354.8|31299.9|9
1642650230000|2022-01-20 03:43:50|31360.1|31302.9|31362.6|31299.9|31362.7|31303.8|31359.5|31297.5|10
1642650240000|2022-01-20 03:44:00|31362.5|31299.6|31367.7|31296.9|31368.1|31300.3|31361.7|31296.9|17
1642650250000|2022-01-20 03:44:10|31362.7|31300.3|31371|31297.7|31372.2|31300.4|31362.7|31295.8|18
1642650260000|2022-01-20 03:44:20|31369.4|31297.2|31370.4|31298.8|31370.4|31298.8|31364.3|31293.2|13
1642650270000|2022-01-20 03:44:30|31371|31299.7|31361|31296.9|31372.9|31303|31355.1|31296.9|15
1642650280000|2022-01-20 03:44:40|31360.2|31298.4|31362.3|31299.5|31362.7|31301.3|31359.7|31296.9|13
1642650290000|2022-01-20 03:44:50|31362.4|31301.4|31362.4|31297.4|31363.4|31301.4|31362.4|31296.7|8
1642650300000|2022-01-20 03:45:00|31361.3|31298.2|31368.8|31298.2|31369.8|31298.2|31361.3|31295.3|15
1642650310000|2022-01-20 03:45:10|31367.4|31297.6|31368.1|31298|31369.2|31298|31365.3|31294.5|13
1642650320000|2022-01-20 03:45:20|31368.2|31298.4|31358.2|31301.1|31371.5|31301.6|31358.2|31292.4|19
1642650330000|2022-01-20 03:45:30|31359.6|31302|31367.6|31298.9|31367.6|31302|31359.6|31297.9|11
1642650340000|2022-01-20 03:45:40|31369.4|31300.1|31364.5|31301.1|31369.4|31303.5|31361.1|31298.7|13
1642650350000|2022-01-20 03:45:50|31364.8|31299.6|31371.6|31298.3|31372.5|31301.4|31363.6|31298.3|11
1642650360000|2022-01-20 03:46:00|31373.1|31300|31372.6|31303.8|31374.7|31305.1|31368.6|31300|10
1642650370000|2022-01-20 03:46:10|31368.2|31301.9|31366.8|31291.5|31374.1|31302.8|31359.1|31290.9|23
1642650380000|2022-01-20 03:46:20|31366.7|31293.9|31368.6|31292.5|31370.8|31294.5|31365.3|31291.3|18
1642650390000|2022-01-20 03:46:30|31367.2|31292.8|31368.2|31294|31369.8|31296.3|31366.8|31290.6|17
1642650400000|2022-01-20 03:46:40|31369.5|31295.4|31372.8|31296.4|31372.8|31296.4|31368.7|31293.6|9
1642650410000|2022-01-20 03:46:50|31371.6|31295.9|31371.4|31294.6|31372.5|31298.9|31365.1|31292.5|13
1642650420000|2022-01-20 03:47:00|31370.4|31291.1|31364|31292.7|31372.4|31299.6|31359.8|31291.1|8
1642650430000|2022-01-20 03:47:10|31364.9|31294.2|31370.9|31297.7|31370.9|31298|31363.9|31293.8|14
1642650440000|2022-01-20 03:47:20|31368.8|31296.7|31366.7|31293|31372|31299.4|31366.6|31290.9|12
1642650450000|2022-01-20 03:47:30|31368.3|31294|31366.5|31293.2|31368.7|31295.2|31364.4|31292.7|10
1642650460000|2022-01-20 03:47:40|31366.9|31293.3|31370.2|31297.3|31371.2|31298.9|31366.9|31293.3|12
1642650470000|2022-01-20 03:47:50|31369.2|31296.8|31372.4|31293.1|31372.8|31296.8|31367.3|31290.5|10
1642650480000|2022-01-20 03:48:00|31369.6|31293.3|31370.1|31294.2|31372.2|31296|31357.3|31293.1|19
1642650490000|2022-01-20 03:48:10|31360.4|31294.1|31363.1|31293|31369.9|31297.2|31360|31293|16
1642650500000|2022-01-20 03:48:20|31362.7|31293.7|31362.5|31293.3|31369.7|31294.6|31361|31292.5|19
1642650510000|2022-01-20 03:48:30|31363|31293.5|31372.8|31295.5|31373.4|31297.7|31362.1|31292.1|19
1642650520000|2022-01-20 03:48:40|31372.4|31294.1|31361.9|31295.5|31374.9|31296.9|31361|31293|19
1642650530000|2022-01-20 03:48:50|31365.8|31295.6|31365.6|31300|31368.7|31301|31365.6|31294.9|19
1642650540000|2022-01-20 03:49:00|31375.2|31297.4|31372.3|31294.1|31375.2|31297.4|31372.2|31292.8|14
1642650550000|2022-01-20 03:49:10|31371|31293|31370.5|31295.4|31371.5|31295.6|31367.5|31291.6|15
1642650560000|2022-01-20 03:49:20|31370.6|31294.7|31369.5|31296.8|31370.6|31300.2|31366.6|31294.7|17
1642650570000|2022-01-20 03:49:30|31370.8|31294.9|31373.6|31295.1|31374.1|31298.1|31370.8|31293.6|17
1642650580000|2022-01-20 03:49:40|31372.9|31296.3|31367|31299.4|31373.5|31299.5|31367|31295.2|15
1642650590000|2022-01-20 03:49:50|31367.4|31296.9|31371.5|31297|31371.5|31297|31366.6|31292.5|13
1642650600000|2022-01-20 03:50:00|31371|31295.9|31374.1|31298.7|31374.1|31298.7|31370.1|31295.9|8
1642650610000|2022-01-20 03:50:10|31373.4|31296.1|31370.2|31295.1|31373.4|31296.1|31367.8|31294.2|15
1642650620000|2022-01-20 03:50:20|31369.9|31297.9|31369.1|31296.1|31371.2|31297.9|31368.3|31295.8|15
1642650630000|2022-01-20 03:50:30|31369.4|31290.6|31372.1|31296.6|31372.8|31296.8|31366.2|31290.4|15
1642650640000|2022-01-20 03:50:40|31370.5|31295.7|31371.3|31297.5|31377.6|31302.4|31366.5|31293.8|24
1642650650000|2022-01-20 03:50:50|31369.4|31294.5|31371.3|31297.4|31372.8|31298.3|31369.3|31294.5|20
1642650660000|2022-01-20 03:51:00|31371.8|31297.6|31370.8|31294.9|31371.8|31298.6|31365.1|31294.9|19
1642650670000|2022-01-20 03:51:10|31371.8|31297.7|31372|31295.3|31381|31304.6|31366.4|31292.4|14
1642650680000|2022-01-20 03:51:20|31369.9|31294|31368.6|31292.7|31372.8|31297.1|31368.1|31292.7|12
1642650690000|2022-01-20 03:51:30|31379|31304.9|31361.5|31296.5|31379|31304.9|31361.3|31291.4|14
1642650700000|2022-01-20 03:51:40|31362|31294|31366|31296.7|31370|31300.1|31362|31294|12
1642650710000|2022-01-20 03:51:50|31367|31296.2|31365|31294.5|31369.2|31297.7|31365|31294.5|10
1642650720000|2022-01-20 03:52:00|31367.7|31295.4|31368.5|31292.4|31369.8|31295.6|31366.9|31292.4|15
1642650730000|2022-01-20 03:52:10|31368.3|31288.9|31375.6|31297.3|31375.6|31297.3|31367.7|31288.9|9
1642650740000|2022-01-20 03:52:20|31374.2|31293.8|31370|31293.9|31376|31296.7|31368.1|31292|8
1642650750000|2022-01-20 03:52:30|31368.2|31292.2|31363.2|31293.1|31369.6|31295.8|31363.2|31290.5|20
1642650760000|2022-01-20 03:52:40|31366.7|31294.2|31364.3|31290.4|31370.5|31295.4|31364.3|31290.4|15
1642650770000|2022-01-20 03:52:50|31365.4|31291|31365.7|31293.7|31368.7|31294.5|31365.4|31291|12
1642650780000|2022-01-20 03:53:00|31365.6|31294.5|31365|31289.4|31368.3|31295|31363.9|31289.3|16
1642650790000|2022-01-20 03:53:10|31366.3|31290.5|31368.2|31300|31368.6|31300|31364.9|31289.2|16
1642650800000|2022-01-20 03:53:20|31371.1|31297.8|31362.4|31300.7|31371.5|31300.7|31362.4|31296.4|10
1642650810000|2022-01-20 03:53:30|31360.5|31299.3|31368.7|31294.7|31369|31299.3|31360.5|31291.4|14
1642650820000|2022-01-20 03:53:40|31368.8|31295.7|31368.2|31297.1|31369.4|31297.1|31365.3|31292.5|13
1642650830000|2022-01-20 03:53:50|31369.7|31295.1|31369.7|31294.2|31369.7|31295.8|31367.6|31293.2|11
1642650840000|2022-01-20 03:54:00|31375.8|31295.7|31370.4|31296.1|31375.8|31296.1|31365.2|31290.4|21
1642650850000|2022-01-20 03:54:10|31371|31297.4|31367.7|31292.6|31371.7|31297.4|31366.7|31292.6|12
1642650860000|2022-01-20 03:54:20|31366.9|31293|31362|31293.1|31366.9|31294.4|31361.9|31291.6|7
1642650870000|2022-01-20 03:54:30|31363.2|31290.6|31367.4|31295|31367.4|31295|31362|31290.6|13
1642650880000|2022-01-20 03:54:40|31365.3|31294.9|31368.5|31295.4|31369.8|31296|31365.3|31294|11
1642650890000|2022-01-20 03:54:50|31367.4|31295|31367.3|31289|31368.5|31295|31364.9|31288.7|14
1642650900000|2022-01-20 03:55:00|31365.9|31289.4|31375.7|31298.7|31375.7|31298.7|31365.9|31289.4|19
1642650910000|2022-01-20 03:55:10|31377.1|31298.6|31366.5|31295.9|31377.1|31298.6|31366.5|31291.8|18
1642650920000|2022-01-20 03:55:20|31358.2|31296.2|31367.1|31295.1|31367.1|31297.5|31358.2|31292.3|18
1642650930000|2022-01-20 03:55:30|31367.2|31295.2|31363.8|31293.2|31368.1|31295.8|31360.7|31292.4|13
1642650940000|2022-01-20 03:55:40|31370.3|31292.8|31372.7|31293.7|31372.7|31294.2|31363.9|31292|13
1642650950000|2022-01-20 03:55:50|31372.2|31291.3|31376.8|31297.8|31376.8|31297.8|31366|31287.1|14
1642650960000|2022-01-20 03:56:00|31377.4|31297.9|31367|31290.3|31377.4|31297.9|31367|31290.3|19
1642650970000|2022-01-20 03:56:10|31366.2|31289.5|31367.1|31293.6|31370.2|31294.3|31356.5|31289.5|16
1642650980000|2022-01-20 03:56:20|31367.3|31292.8|31369.7|31298|31369.7|31298|31359.1|31289.7|9
1642650990000|2022-01-20 03:56:30|31370.2|31298.3|31369|31291.8|31371.4|31298.3|31360.7|31291.4|15
1642651000000|2022-01-20 03:56:40|31370.3|31292.4|31373|31294.4|31373|31294.4|31366.7|31289.2|14
1642651010000|2022-01-20 03:56:50|31374.3|31294.8|31370|31288.6|31374.3|31294.8|31365|31287.7|12
1642651020000|2022-01-20 03:57:00|31369.6|31287.3|31364.4|31292.6|31372.3|31292.6|31364.3|31287.3|14
1642651030000|2022-01-20 03:57:10|31365.4|31293|31364.8|31296.7|31366.4|31296.7|31364.4|31292.5|9
1642651040000|2022-01-20 03:57:20|31365.3|31294.4|31363.2|31295.5|31369.1|31295.5|31362.3|31292.2|12
1642651050000|2022-01-20 03:57:30|31362.8|31295.2|31360.9|31294.8|31367.4|31295.9|31360.7|31291|21
1642651060000|2022-01-20 03:57:40|31366.4|31290.3|31365.4|31289.2|31374.3|31293.9|31364.6|31287.4|24
1642651070000|2022-01-20 03:57:50|31365.8|31289.6|31366.7|31292.5|31372|31300.5|31365.8|31288.5|16
1642651080000|2022-01-20 03:58:00|31366.3|31286.2|31360.8|31290.9|31374.4|31294.7|31358.6|31286.2|21
1642651090000|2022-01-20 03:58:10|31365.5|31291.3|31367.3|31295.5|31367.7|31295.5|31359.6|31290.8|20
1642651100000|2022-01-20 03:58:20|31366|31294.6|31368.4|31293.2|31368.4|31294.6|31364.7|31292.5|13
1642651110000|2022-01-20 03:58:30|31367.1|31292.3|31364.8|31289.8|31369.3|31293.9|31364.8|31289.6|10
1642651120000|2022-01-20 03:58:40|31365.7|31287.5|31370.3|31299|31370.3|31299|31364.9|31287.4|9
1642651130000|2022-01-20 03:58:50|31368.7|31295.7|31361|31299.3|31371.7|31299.3|31361|31295.3|8
1642651140000|2022-01-20 03:59:00|31367.6|31297.3|31367.7|31292.1|31372.1|31298.6|31360.5|31288.9|19
1642651150000|2022-01-20 03:59:10|31366.1|31291.1|31366.8|31291.8|31369.5|31292.8|31365.6|31289.9|11
1642651160000|2022-01-20 03:59:20|31368.3|31293|31366.8|31289.7|31368.3|31293|31363.6|31288.5|12
1642651170000|2022-01-20 03:59:30|31367.4|31295.1|31366.2|31290.6|31369.2|31297|31357.5|31287.3|21
1642651180000|2022-01-20 03:59:40|31365.7|31289.5|31359.7|31291|31368|31291.4|31359.7|31286.7|26
1642651190000|2022-01-20 03:59:50|31365.1|31290.6|31363.2|31290.9|31368.1|31293.3|31357.7|31289.4|26
1642651200000|2022-01-20 04:00:00|31363.3|31291|31366.3|31288.4|31369|31291.7|31359|31286.9|25
1642651210000|2022-01-20 04:00:10|31364.4|31294.5|31363.3|31291.9|31364.4|31295.5|31358.2|31290.7|20
1642651220000|2022-01-20 04:00:20|31363.9|31292.2|31371.4|31292.1|31371.4|31295.7|31362.5|31292.1|14
1642651230000|2022-01-20 04:00:30|31371.1|31294.6|31371.5|31292.3|31372.1|31294.6|31370.6|31292|20
1642651240000|2022-01-20 04:00:40|31371.2|31292|31373.6|31296.9|31373.6|31296.9|31368.3|31290.6|8
1642651250000|2022-01-20 04:00:50|31374.5|31296.3|31368.6|31288|31374.5|31296.3|31366.3|31287.4|19
1642651260000|2022-01-20 04:01:00|31367.2|31288.1|31364|31289.7|31368.7|31292.3|31360.2|31286.1|9
1642651270000|2022-01-20 04:01:10|31365.9|31291.2|31365.3|31295.5|31367.9|31296.9|31363.7|31289.3|14
1642651280000|2022-01-20 04:01:20|31365.2|31295.4|31360.6|31293.6|31365.2|31295.4|31360.6|31292.2|8
1642651290000|2022-01-20 04:01:30|31362.6|31290|31365.3|31287.7|31379|31303|31360.7|31287.4|15
1642651300000|2022-01-20 04:01:40|31368.7|31289.9|31370.8|31291.1|31371.3|31292.1|31366.8|31286|20
1642651310000|2022-01-20 04:01:50|31371.3|31292|31369.3|31297.2|31375.3|31297.7|31369.3|31292|7
1642651320000|2022-01-20 04:02:00|31352.9|31301.3|31360|31292.5|31361|31301.3|31352.9|31291|17
1642651330000|2022-01-20 04:02:10|31359.6|31291.7|31376.2|31293|31379.4|31299.8|31359.5|31291.4|16
1642651340000|2022-01-20 04:02:20|31380.2|31298.3|31374.5|31293.8|31380.2|31299|31372.1|31291.1|14
1642651350000|2022-01-20 04:02:30|31374.9|31295.2|31373.3|31294.8|31374.9|31295.2|31369.2|31292|14
1642651360000|2022-01-20 04:02:40|31372.1|31292.6|31372|31296.6|31374.9|31296.6|31365.7|31291.8|15
1642651370000|2022-01-20 04:02:50|31372.9|31296.9|31371.6|31296.2|31373.4|31297.1|31370.2|31295.8|14
1642651380000|2022-01-20 04:03:00|31370|31295.7|31370.5|31292.5|31376|31299.4|31359|31287.5|15
1642651390000|2022-01-20 04:03:10|31373.2|31293.8|31367.6|31292|31374.6|31294.2|31364.7|31287|23
1642651400000|2022-01-20 04:03:20|31368.4|31291.4|31368.1|31289.4|31371.1|31294|31364.8|31289.4|14
1642651410000|2022-01-20 04:03:30|31366.8|31288.4|31373.1|31294.3|31373.1|31294.3|31362.3|31287.9|14
1642651420000|2022-01-20 04:03:40|31371.7|31294.2|31366.9|31290.3|31373.7|31295.4|31365.2|31288.1|20
1642651430000|2022-01-20 04:03:50|31367|31289.8|31371.1|31295.4|31374.1|31296.8|31364.3|31289.6|13
1642651440000|2022-01-20 04:04:00|31367.8|31293.6|31358|31295.4|31371.1|31296.5|31356.2|31289|13
1642651450000|2022-01-20 04:04:10|31358.5|31292.8|31359.8|31292.9|31361.1|31292.9|31358.5|31288.1|7
1642651460000|2022-01-20 04:04:20|31359.9|31291.8|31366.2|31297.8|31367.2|31297.8|31359.2|31290.7|17
1642651470000|2022-01-20 04:04:30|31364.9|31294.9|31364|31296.6|31370.4|31296.6|31363.8|31291.5|15
1642651480000|2022-01-20 04:04:40|31365.7|31292.8|31375.1|31295.1|31375.1|31295.5|31364.7|31292.7|17
1642651490000|2022-01-20 04:04:50|31373.2|31295|31375.1|31296.2|31378.4|31300|31369.8|31295|9
1642651500000|2022-01-20 04:05:00|31372.9|31296.1|31372|31295.8|31375|31297.8|31371.8|31294.9|11
1642651510000|2022-01-20 04:05:10|31372.2|31297.2|31361.5|31294.9|31375.3|31298.7|31359.5|31294.2|14
1642651520000|2022-01-20 04:05:20|31361.4|31294.2|31366.6|31294.1|31366.6|31300.9|31360.3|31294.1|10
1642651530000|2022-01-20 04:05:30|31366.8|31294.3|31374.6|31296.5|31374.6|31297.5|31365.1|31293.8|17
1642651540000|2022-01-20 04:05:40|31374.4|31295.6|31377.8|31300.9|31378.7|31301.3|31366.2|31295.1|17
1642651550000|2022-01-20 04:05:50|31376.9|31300|31372.1|31292.9|31378.3|31300.9|31371.2|31292.5|20
1642651560000|2022-01-20 04:06:00|31372.8|31293.6|31375.3|31299.7|31377.3|31300.5|31371.1|31293.6|13
1642651570000|2022-01-20 04:06:10|31376.7|31299.5|31370.7|31296.2|31376.7|31299.6|31369.6|31295.2|13
1642651580000|2022-01-20 04:06:20|31370.9|31295.4|31378.1|31300.3|31378.1|31300.3|31367|31295.1|12
1642651590000|2022-01-20 04:06:30|31378.4|31300.6|31371.8|31296.5|31378.4|31300.6|31371.8|31296.4|8
1642651600000|2022-01-20 04:06:40|31369.7|31295.7|31377.4|31300.1|31377.4|31300.1|31369.6|31294.8|15
1642651610000|2022-01-20 04:06:50|31377.7|31300.3|31364.7|31297.3|31377.7|31300.3|31361.6|31293.1|15
1642651620000|2022-01-20 04:07:00|31365.6|31298.2|31365|31297.7|31370.9|31298.9|31363.3|31294.7|13
1642651630000|2022-01-20 04:07:10|31365.1|31298.1|31365.3|31295.8|31372.9|31298.9|31363.9|31295.6|17
1642651640000|2022-01-20 04:07:20|31364.3|31295|31373.2|31294.8|31374.2|31297.5|31364.3|31294.8|11
1642651650000|2022-01-20 04:07:30|31369.4|31294|31370.6|31295.2|31373.7|31296.7|31368.1|31293.4|8
1642651660000|2022-01-20 04:07:40|31372.3|31296.5|31369|31301.5|31378.4|31301.5|31369|31296.5|6
1642651670000|2022-01-20 04:07:50|31371.7|31303.6|31358.4|31301.9|31373.5|31303.7|31354.6|31301.9|7
1642651680000|2022-01-20 04:08:00|31357.1|31302.7|31366.3|31297.4|31371.8|31303.1|31356.1|31296.9|17
1642651690000|2022-01-20 04:08:10|31372.2|31297.7|31371.5|31297.4|31372.2|31299.1|31364.3|31296.7|13
1642651700000|2022-01-20 04:08:20|31371.8|31297.8|31365.4|31293.9|31378|31303.3|31365.4|31290.2|11
1642651710000|2022-01-20 04:08:30|31372.9|31297.5|31375.4|31300.6|31377.2|31301.1|31372.9|31297.5|8
1642651720000|2022-01-20 04:08:40|31375.5|31300.7|31371.4|31296.6|31375.5|31300.7|31371.4|31295.9|19
1642651730000|2022-01-20 04:08:50|31371.9|31297|31378|31300.3|31378.5|31303.1|31371.9|31296.2|17
1642651740000|2022-01-20 04:09:00|31377.4|31299.7|31377.9|31300.3|31378.3|31302.1|31376.8|31299.3|13
1642651750000|2022-01-20 04:09:10|31377.5|31299.9|31367.1|31300|31377.5|31300|31367.1|31294.8|9
1642651760000|2022-01-20 04:09:20|31368.2|31300.3|31374.2|31300.4|31376.7|31305.5|31362.8|31298.5|18
1642651770000|2022-01-20 04:09:30|31368.1|31299.3|31375.4|31299.6|31376|31300.8|31368.1|31297.9|11
1642651780000|2022-01-20 04:09:40|31374.8|31299.9|31377.8|31301|31377.9|31301.1|31368.8|31297.4|20
1642651790000|2022-01-20 04:09:50|31372.1|31298.4|31372.4|31298.1|31378|31302.3|31371.6|31294.7|14
1642651800000|2022-01-20 04:10:00|31374|31297.2|31373.6|31301.4|31381.1|31305.7|31373.1|31296.2|20
1642651810000|2022-01-20 04:10:10|31374.5|31301.9|31372.8|31302|31378.8|31304.4|31367.3|31296.6|15
1642651820000|2022-01-20 04:10:20|31374.3|31302.5|31375.8|31303.8|31376.7|31305.7|31374.1|31302.5|12
1642651830000|2022-01-20 04:10:30|31374.7|31301.6|31378.1|31302.2|31378.1|31303.4|31372.7|31300.3|6
1642651840000|2022-01-20 04:10:40|31378|31302.3|31373|31301|31386.4|31308.5|31373|31299.2|13
1642651850000|2022-01-20 04:10:50|31378|31303.7|31379.3|31304.9|31381.5|31305.9|31377.9|31303.7|8
1642651860000|2022-01-20 04:11:00|31377.9|31304.1|31363.9|31303.5|31377.9|31304.1|31363.3|31298.7|18
1642651870000|2022-01-20 04:11:10|31364.8|31303.2|31362.1|31307.3|31364.9|31308.2|31359.3|31302.5|12
1642651880000|2022-01-20 04:11:20|31363.4|31306.7|31360.9|31307.4|31363.4|31307.5|31360.9|31306.5|5
1642651890000|2022-01-20 04:11:30|31363.8|31307.5|31382.7|31306.6|31382.7|31307.5|31363.8|31303.2|11
1642651900000|2022-01-20 04:11:40|31378.7|31304.7|31373.9|31298.4|31383.2|31307|31373.4|31297.9|11
1642651910000|2022-01-20 04:11:50|31373.5|31297.4|31372.8|31296.8|31376.2|31300.7|31372.6|31296.8|12
1642651920000|2022-01-20 04:12:00|31372.7|31296.9|31371.7|31299.3|31378.2|31306.2|31371.2|31296.8|15
1642651930000|2022-01-20 04:12:10|31375.3|31301.1|31373.8|31299.5|31377.9|31303|31372.8|31298.2|13
1642651940000|2022-01-20 04:12:20|31372.8|31298.7|31368.3|31298.3|31375.6|31299.6|31362.8|31295.3|13
1642651950000|2022-01-20 04:12:30|31370|31299.1|31373.8|31301.3|31377.7|31303.3|31369.1|31296.8|8
1642651960000|2022-01-20 04:12:40|31373.7|31301.4|31376.7|31300.2|31377.3|31302|31372.3|31298.5|10
1642651970000|2022-01-20 04:12:50|31375|31297.6|31375.4|31298.6|31379.8|31304.9|31371.3|31297.3|12
1642651980000|2022-01-20 04:13:00|31376.3|31298.7|31375.7|31299.8|31376.6|31301.3|31372.3|31298.2|9
1642651990000|2022-01-20 04:13:10|31374.7|31300.7|31374.5|31301.1|31377.3|31302.5|31374.5|31298.7|7
1642652000000|2022-01-20 04:13:20|31374.6|31301.2|31372.3|31294.6|31378.7|31307.7|31362.7|31294.6|11
1642652010000|2022-01-20 04:13:30|31373.2|31292.4|31373.2|31295.9|31373.8|31295.9|31370.3|31292|18
1642652020000|2022-01-20 04:13:40|31370.1|31294.6|31371.5|31296.8|31371.8|31298|31368.1|31294.3|9
1642652030000|2022-01-20 04:13:50|31373|31297.6|31372.9|31296.9|31375.1|31299.3|31371.1|31296|13
1642652040000|2022-01-20 04:14:00|31373.3|31296.2|31373.8|31296.4|31374.6|31297.8|31371.5|31294|13
1642652050000|2022-01-20 04:14:10|31374|31297.5|31370.8|31298.3|31378.7|31300.8|31365.2|31294.1|16
1642652060000|2022-01-20 04:14:20|31369.2|31297.3|31369.9|31295.4|31373.3|31300.6|31369.1|31295.4|11
1642652070000|2022-01-20 04:14:30|31369.4|31296.8|31373.7|31296.4|31374|31299.4|31369.4|31295|8
1642652080000|2022-01-20 04:14:40|31373.6|31297.1|31377|31299.1|31377|31299.1|31371.5|31293.9|10
1642652090000|2022-01-20 04:14:50|31378.4|31300.7|31378|31300.6|31378.4|31300.7|31372|31294.6|8
1642652100000|2022-01-20 04:15:00|31374.7|31298.6|31378.2|31303.5|31381.5|31303.6|31370.9|31295.3|17
1642652110000|2022-01-20 04:15:10|31376.3|31302.4|31371.7|31299.6|31377.2|31304.2|31369.4|31298.4|17
1642652120000|2022-01-20 04:15:20|31371.3|31299.4|31374|31297.1|31376.7|31301.7|31370.7|31296.5|16
1642652130000|2022-01-20 04:15:30|31373.7|31296.8|31376.6|31298|31377.7|31300.1|31371.7|31296.6|8
1642652140000|2022-01-20 04:15:40|31375.4|31298.2|31376.9|31300.7|31377.6|31300.9|31373.5|31296.6|8
1642652150000|2022-01-20 04:15:50|31377|31301.3|31379.8|31302|31379.8|31302.4|31368.8|31292.7|13
1642652160000|2022-01-20 04:16:00|31373.9|31299.4|31371.6|31300.5|31376.6|31301.1|31368.4|31293.9|12
1642652170000|2022-01-20 04:16:10|31371.8|31298.6|31370.5|31300.7|31373.2|31305.3|31367.7|31297.5|10
1642652180000|2022-01-20 04:16:20|31372.5|31301.5|31371.7|31300.9|31373.4|31301.7|31369.4|31297.9|11
1642652190000|2022-01-20 04:16:30|31371.8|31300.1|31373.8|31299|31374.6|31300.5|31371.8|31298.9|7
1642652200000|2022-01-20 04:16:40|31373.5|31298.4|31374.9|31304.6|31377.6|31306.2|31371.5|31297.2|5
1642652210000|2022-01-20 04:16:50|31373.2|31303|31379.7|31305.3|31379.7|31305.3|31373.2|31303|3
1642652220000|2022-01-20 04:17:00|31376|31302.1|31368.8|31301.6|31376.5|31307.2|31366.4|31301.4|9
1642652230000|2022-01-20 04:17:10|31369.7|31301.1|31373.2|31300.7|31375.3|31303.1|31363.5|31298.1|13
1642652240000|2022-01-20 04:17:20|31372.2|31299.8|31373.7|31300|31375.4|31300.9|31371.2|31298.1|11
1642652250000|2022-01-20 04:17:30|31374.1|31298.6|31375.5|31297.6|31375.8|31299.7|31372.8|31297.6|11
1642652260000|2022-01-20 04:17:40|31374.9|31297.5|31376.9|31302.7|31377|31303.1|31373.5|31297.2|10
1642652270000|2022-01-20 04:17:50|31378.3|31302.2|31369.1|31303.2|31378.3|31303.4|31369.1|31299.5|10
1642652280000|2022-01-20 04:18:00|31369.3|31302.2|31363.5|31304.3|31370.4|31304.9|31362.7|31298.4|7
1642652290000|2022-01-20 04:18:10|31362.3|31305.2|31373.9|31298.8|31375.7|31305.2|31362.3|31297.8|12
1642652300000|2022-01-20 04:18:20|31376.4|31299.3|31378.7|31300.9|31379.8|31302.8|31373.8|31298|16
1642652310000|2022-01-20 04:18:30|31379|31302|31378.6|31302.8|31379.8|31303.3|31377.2|31300.5|12
1642652320000|2022-01-20 04:18:40|31377|31299.4|31379.1|31305.3|31379.8|31305.3|31377|31299.4|10
1642652330000|2022-01-20 04:18:50|31378.9|31305.2|31372.2|31298.7|31380|31307.1|31369.4|31298.7|9
1642652340000|2022-01-20 04:19:00|31372|31298.4|31370|31299.4|31374.4|31300.4|31370|31298.3|12
1642652350000|2022-01-20 04:19:10|31372.5|31299.3|31376.5|31303.8|31376.5|31303.8|31372.5|31298.8|9
1642652360000|2022-01-20 04:19:20|31375.5|31303.3|31376.6|31299.7|31377.9|31304.2|31375.5|31299.7|11
1642652370000|2022-01-20 04:19:30|31375.6|31300|31378.4|31301.5|31378.4|31302.2|31375.5|31300|8
1642652380000|2022-01-20 04:19:40|31376.1|31296.3|31378.7|31304.5|31378.7|31304.5|31368|31296.3|11
1642652390000|2022-01-20 04:19:50|31375.6|31295.9|31374.8|31298.3|31375.6|31301.7|31369.8|31295.5|13
1642652400000|2022-01-20 04:20:00|31373.9|31298.2|31372.6|31297.8|31374.7|31300.3|31371.1|31297.8|8
1642652410000|2022-01-20 04:20:10|31372.5|31300.4|31372.4|31296.5|31376.7|31300.6|31370|31294.4|13
1642652420000|2022-01-20 04:20:20|31375|31298.8|31372.8|31296.4|31375|31298.8|31368.7|31292.9|9
1642652430000|2022-01-20 04:20:30|31372.4|31296.6|31370.5|31294.3|31373.7|31296.7|31370.5|31293.9|10
1642652440000|2022-01-20 04:20:40|31372.5|31303.1|31373.1|31299.1|31373.1|31303.1|31363.2|31296.6|13
1642652450000|2022-01-20 04:20:50|31372.9|31298.8|31374.1|31296.7|31374.1|31299.6|31370.2|31296.7|9
1642652460000|2022-01-20 04:21:00|31372.1|31296.3|31373.5|31295.9|31376.2|31299.1|31372.1|31295.9|7
1642652470000|2022-01-20 04:21:10|31373.6|31301.3|31364.8|31304.6|31373.6|31304.6|31364.8|31300.8|5
1642652480000|2022-01-20 04:21:20|31378.7|31304.2|31372.2|31294.8|31378.7|31304.2|31370.6|31294.7|10
1642652490000|2022-01-20 04:21:30|31372.9|31300.1|31371.4|31303|31376.5|31303.9|31364|31299.1|11
1642652500000|2022-01-20 04:21:40|31372.3|31299.9|31377.4|31302.1|31377.4|31305.3|31372.2|31299.8|8
1642652510000|2022-01-20 04:21:50|31376.7|31300.3|31378.2|31299.7|31378.8|31302.7|31376.1|31298.4|9
1642652520000|2022-01-20 04:22:00|31376.7|31299.3|31372.4|31297.2|31377.9|31300.3|31371.6|31296|13
1642652530000|2022-01-20 04:22:10|31373.7|31297.6|31381.7|31304.4|31381.7|31304.4|31372.9|31297.6|10
1642652540000|2022-01-20 04:22:20|31382.6|31306.8|31379.8|31303.8|31382.6|31306.8|31367.1|31297.9|12
1642652550000|2022-01-20 04:22:30|31372.6|31299.7|31363.6|31299.1|31373.4|31305.3|31355.3|31292.8|7
1642652560000|2022-01-20 04:22:40|31374.4|31301.6|31363.5|31299.8|31374.4|31301.6|31363.5|31296.6|8
1642652570000|2022-01-20 04:22:50|31365.8|31297.5|31365.4|31300.4|31366.3|31302.3|31365.4|31297.5|10
1642652580000|2022-01-20 04:23:00|31366.5|31298.7|31375.5|31299.5|31375.5|31299.5|31366.5|31295.7|7
1642652590000|2022-01-20 04:23:10|31373.6|31300.1|31374.3|31299|31375.4|31304.7|31369.4|31293.1|9
1642652600000|2022-01-20 04:23:20|31374.1|31297.7|31370.3|31297.6|31374.1|31303.3|31361.4|31295.9|11
1642652610000|2022-01-20 04:23:30|31370.7|31298|31366.4|31297.3|31370.7|31301.7|31363.8|31297.2|7
1642652620000|2022-01-20 04:23:40|31364.7|31297.5|31367.5|31299.1|31368.8|31300.2|31364.2|31295.5|8
1642652630000|2022-01-20 04:23:50|31367.7|31299.4|31374.9|31301.1|31374.9|31301.1|31366.2|31298.5|7
1642652640000|2022-01-20 04:24:00|31372.2|31299.7|31372.6|31295|31376.6|31302.2|31372.2|31294.8|5
1642652650000|2022-01-20 04:24:10|31371.8|31295.8|31374.5|31306.4|31376.1|31306.4|31371.8|31295.8|8
1642652660000|2022-01-20 04:24:20|31365|31310|31371.7|31299.3|31374|31310|31359.4|31295.1|18
1642652670000|2022-01-20 04:24:30|31371|31297.6|31376.5|31303.3|31376.5|31303.3|31371|31297.6|13
1642652680000|2022-01-20 04:24:40|31375.3|31302.7|31375.1|31301.5|31375.9|31302.7|31371.6|31300|7
1642652690000|2022-01-20 04:24:50|31375.9|31301.9|31371.7|31296.3|31376.2|31303|31371.7|31295.8|10
1642652700000|2022-01-20 04:25:00|31372.6|31297.4|31378.2|31304.3|31383.5|31307.8|31372.6|31297.4|11
1642652710000|2022-01-20 04:25:10|31371.4|31304.2|31367.7|31298.6|31377.4|31304.2|31364.7|31297.5|13
1642652720000|2022-01-20 04:25:20|31366.8|31297.9|31370.7|31301.2|31373.5|31302.7|31364.7|31295.9|17
1642652730000|2022-01-20 04:25:30|31374.8|31302.4|31367.3|31301.9|31376.8|31303.4|31366.6|31301.3|11
1642652740000|2022-01-20 04:25:40|31368|31302|31380.7|31305.6|31382.2|31306.7|31368|31300.6|7
1642652750000|2022-01-20 04:25:50|31377.1|31306|31379.5|31304|31384|31307|31372.8|31300.5|7
1642652760000|2022-01-20 04:26:00|31376.1|31297.6|31370.7|31296.9|31378.1|31303.3|31370.7|31295.9|15
1642652770000|2022-01-20 04:26:10|31368.4|31297.6|31369.9|31297.2|31372.3|31301|31364.5|31293.6|19
1642652780000|2022-01-20 04:26:20|31372.8|31302.6|31371.5|31297.5|31377.8|31302.6|31369.6|31296.2|14
1642652790000|2022-01-20 04:26:30|31371.4|31298.3|31370.7|31298.9|31372.6|31298.9|31370.7|31297.1|9
1642652800000|2022-01-20 04:26:40|31373.5|31301.8|31373.6|31304.2|31380.7|31307|31369.3|31294.2|17
1642652810000|2022-01-20 04:26:50|31372.2|31296.6|31376|31297.3|31376.3|31300.5|31370.5|31292.1|12
1642652820000|2022-01-20 04:27:00|31377.4|31299.7|31367.3|31298.7|31377.8|31299.8|31367.3|31295.7|17
1642652830000|2022-01-20 04:27:10|31367.7|31297|31371.2|31296|31371.2|31297.9|31367.7|31293.9|7
1642652840000|2022-01-20 04:27:20|31371.8|31296.2|31367.5|31293.9|31371.8|31296.2|31366.5|31292.1|11
1642652850000|2022-01-20 04:27:30|31375.3|31297.9|31371.9|31294.4|31375.3|31297.9|31371.5|31292.9|8
1642652860000|2022-01-20 04:27:40|31372.1|31295.4|31373.2|31300.2|31376.6|31301|31372.1|31295.4|12
1642652870000|2022-01-20 04:27:50|31373|31299.3|31363.3|31288.8|31373|31299.3|31363.3|31282.1|9
1642652880000|2022-01-20 04:28:00|31364.5|31286.7|31366.8|31293.8|31371.1|31300.2|31354.6|31286.7|14
1642652890000|2022-01-20 04:28:10|31368|31294.2|31366.2|31292.8|31370.9|31297.2|31361.6|31292.8|14
1642652900000|2022-01-20 04:28:20|31366.6|31293.1|31365|31293.7|31369.1|31294.5|31364.6|31292.8|15
1642652910000|2022-01-20 04:28:30|31367.3|31295|31369.4|31294.1|31370.1|31295.8|31366.5|31290.8|14
1642652920000|2022-01-20 04:28:40|31371.3|31300.2|31363|31292.9|31374.2|31300.2|31363|31292.9|13
1642652930000|2022-01-20 04:28:50|31363.8|31292.8|31366.4|31293.9|31371|31296.7|31361.7|31291.5|16
1642652940000|2022-01-20 04:29:00|31366.3|31294.9|31362.8|31293.9|31369|31294.9|31362.8|31288.3|15
1642652950000|2022-01-20 04:29:10|31363.7|31294.1|31365.6|31292.2|31367.7|31294.7|31363.7|31292.2|14
1642652960000|2022-01-20 04:29:20|31365.8|31286.8|31373.9|31294.3|31373.9|31294.3|31364.5|31286.8|11
1642652970000|2022-01-20 04:29:30|31373.2|31292.4|31365.9|31291.6|31373.2|31294.2|31365.9|31290.5|10
1642652980000|2022-01-20 04:29:40|31368|31293.2|31368.5|31296|31369|31296.3|31362.9|31291.2|18
1642652990000|2022-01-20 04:29:50|31368.8|31296.3|31368.5|31294.2|31371.1|31297.1|31362.3|31293.5|19
1642653000000|2022-01-20 04:30:00|31362.3|31295.3|31368.9|31294.8|31371.1|31295.4|31362|31293.4|18
1642653010000|2022-01-20 04:30:10|31367.6|31294.9|31373.3|31296|31373.5|31296.9|31367.6|31293.1|11
1642653020000|2022-01-20 04:30:20|31373.1|31295.2|31368.9|31294|31377.3|31299.8|31368.9|31294|9
1642653030000|2022-01-20 04:30:30|31367.4|31293.4|31372.6|31296.4|31375.5|31299.5|31367.4|31291|14
1642653040000|2022-01-20 04:30:40|31371.2|31296.9|31369.2|31296.5|31374.9|31301.1|31367.3|31295.9|9
1642653050000|2022-01-20 04:30:50|31367.7|31295.7|31370.9|31295.7|31371.6|31297.8|31366.6|31294.9|11
1642653060000|2022-01-20 04:31:00|31369.3|31295.9|31374.3|31299.9|31374.3|31301.6|31369.2|31295.9|10
1642653070000|2022-01-20 04:31:10|31375|31299.5|31373.1|31297|31375|31299.5|31371.6|31295.7|10
1642653080000|2022-01-20 04:31:20|31371.4|31291.3|31374|31294.7|31374|31295.5|31370.5|31291.3|10
1642653090000|2022-01-20 04:31:30|31371.9|31294.4|31369|31299.7|31373.4|31302.4|31369|31292.3|8
1642653100000|2022-01-20 04:31:40|31375.7|31301.7|31368.4|31295.8|31376.6|31303.2|31364.2|31293.5|13
1642653110000|2022-01-20 04:31:50|31366.8|31294.8|31369.6|31297.7|31369.7|31297.7|31366.8|31294.8|5
1642653120000|2022-01-20 04:32:00|31366.1|31295.9|31369.4|31295.9|31371.6|31299.5|31366.1|31295.9|8
1642653130000|2022-01-20 04:32:10|31368|31295.4|31369|31293.3|31372.9|31297.4|31367.7|31293.3|9
1642653140000|2022-01-20 04:32:20|31370.4|31294.7|31369.8|31293.7|31370.6|31294.8|31367.2|31292.2|9
1642653150000|2022-01-20 04:32:30|31368.9|31294.1|31364.8|31293.9|31373.1|31300.7|31362|31288.5|15
1642653160000|2022-01-20 04:32:40|31369.8|31297.5|31363.3|31292.6|31369.8|31297.5|31363.3|31292|9
1642653170000|2022-01-20 04:32:50|31366.6|31293.6|31367.4|31292.1|31369|31295.2|31364.5|31291.7|13
1642653180000|2022-01-20 04:33:00|31368.7|31292.3|31365.3|31294.1|31368.9|31297.6|31365.3|31291|9
1642653190000|2022-01-20 04:33:10|31370.8|31297.1|31371.7|31294.9|31373.9|31297.1|31370.2|31289.5|15
1642653200000|2022-01-20 04:33:20|31373.8|31296.5|31368.6|31291.7|31373.8|31296.5|31366.1|31289.8|9
1642653210000|2022-01-20 04:33:30|31368|31291.6|31362.5|31298|31368|31302.3|31360.9|31291.6|12
1642653220000|2022-01-20 04:33:40|31362.4|31297.9|31370.3|31294|31370.3|31297.9|31362.4|31289.9|10
1642653230000|2022-01-20 04:33:50|31367.8|31292.8|31371.7|31296.8|31372.4|31297.1|31367.8|31291.9|15
1642653240000|2022-01-20 04:34:00|31371.2|31295.1|31369.1|31295.5|31372.1|31295.5|31369.1|31294.2|7
1642653250000|2022-01-20 04:34:10|31373.8|31298.6|31367.2|31298.4|31373.8|31298.9|31367.2|31294.7|9
1642653260000|2022-01-20 04:34:20|31362.8|31295|31365.6|31293.9|31369.6|31298|31362.8|31291.4|15
1642653270000|2022-01-20 04:34:30|31366.4|31295.6|31362.6|31293.2|31370.1|31299.3|31362.6|31293.1|15
1642653280000|2022-01-20 04:34:40|31364.5|31296.4|31369.3|31297.8|31369.4|31298.3|31364.5|31296.4|6
1642653290000|2022-01-20 04:34:50|31368.1|31293.1|31372.7|31298.8|31372.7|31298.8|31367.3|31293.1|13
1642653300000|2022-01-20 04:35:00|31371.4|31298.1|31368.5|31294.5|31371.8|31298.1|31365.3|31291.7|15
1642653310000|2022-01-20 04:35:10|31366.9|31293.3|31369|31293.2|31370.3|31294.1|31364.7|31291.9|8
1642653320000|2022-01-20 04:35:20|31367.4|31292.4|31363.3|31296.5|31369.9|31301.6|31360.7|31292.3|10
1642653330000|2022-01-20 04:35:30|31363|31297.2|31361.9|31297.7|31363|31297.7|31361.8|31297.2|4
1642653340000|2022-01-20 04:35:40|31362.2|31298.4|31363.9|31296.2|31369.3|31300.1|31361.8|31295.8|15
1642653350000|2022-01-20 04:35:50|31359.4|31290.9|31358.4|31290.2|31359.4|31290.9|31358.4|31290.2|4
1642653360000|2022-01-20 04:36:00|31358.7|31290.3|31368.9|31293.9|31368.9|31300.5|31358.7|31290.3|9
1642653370000|2022-01-20 04:36:10|31368|31290.9|31366.1|31296.4|31371.7|31296.9|31364|31290.9|11
1642653380000|2022-01-20 04:36:20|31366|31294.8|31373.6|31299.7|31373.6|31301|31363.4|31293.2|12
1642653390000|2022-01-20 04:36:30|31371.7|31298.3|31370.2|31296.9|31373.9|31298.7|31370|31295.1|11
1642653400000|2022-01-20 04:36:40|31371.3|31297.3|31371.7|31295.9|31373.1|31298.9|31370|31295.9|7
1642653410000|2022-01-20 04:36:50|31368.8|31294.2|31374.1|31299.2|31374.1|31299.2|31367.6|31290.7|5
1642653420000|2022-01-20 04:37:00|31374.5|31299.1|31369.8|31293.7|31374.5|31299.1|31361.8|31290.6|11
1642653430000|2022-01-20 04:37:10|31366.9|31293|31363.8|31302.4|31369.6|31303.3|31363.2|31293|8
1642653440000|2022-01-20 04:37:20|31364.9|31302.6|31360.2|31293.5|31371.1|31302.6|31360.2|31293.5|10
1642653450000|2022-01-20 04:37:30|31365.8|31293.2|31366.4|31293.8|31368.1|31294.1|31365.7|31292|17
1642653460000|2022-01-20 04:37:40|31366|31293.4|31364.5|31296.2|31368.6|31300.5|31364.5|31291.8|12
1642653470000|2022-01-20 04:37:50|31364.2|31290.9|31369.6|31291.3|31370.2|31294.4|31364.1|31290.6|9
1642653480000|2022-01-20 04:38:00|31366.7|31289.8|31365.1|31297.5|31369.9|31299.9|31357|31286.2|19
1642653490000|2022-01-20 04:38:10|31362.1|31295.1|31364.9|31293|31366.5|31295.6|31360.3|31288.8|11
1642653500000|2022-01-20 04:38:20|31363.6|31291.1|31364.7|31286.9|31364.7|31291.1|31363.6|31286.9|3
1642653510000|2022-01-20 04:38:30|31363.7|31289.2|31365.4|31292.4|31366.7|31293.5|31363.1|31288.3|10
1642653520000|2022-01-20 04:38:40|31369.7|31294|31369.7|31291.7|31370.1|31296|31362.7|31288.6|11
1642653530000|2022-01-20 04:38:50|31365.1|31291.1|31372.6|31294.9|31374.7|31297.9|31364.3|31285.8|19
1642653540000|2022-01-20 04:39:00|31368.2|31292.5|31367.3|31293.1|31369.2|31296.1|31363.7|31289.1|17
1642653550000|2022-01-20 04:39:10|31364.2|31293.2|31367.2|31295.3|31372.9|31299.3|31364.2|31293.2|13
1642653560000|2022-01-20 04:39:20|31366.9|31294.4|31370.1|31294|31370.1|31296.4|31365.4|31294|6
1642653570000|2022-01-20 04:39:30|31367.5|31292.6|31375.7|31300.1|31375.7|31300.1|31364.9|31291.2|12
1642653580000|2022-01-20 04:39:40|31371.3|31297.7|31371.7|31297.9|31374|31299.1|31370.3|31297.4|7
1642653590000|2022-01-20 04:39:50|31371.1|31297.7|31362.7|31302.2|31376.1|31302.2|31362.7|31297.7|7
1642653600000|2022-01-20 04:40:00|31364.4|31300.6|31363.5|31292.8|31371.5|31300.6|31363.5|31291.9|13
1642653610000|2022-01-20 04:40:10|31368.3|31295.5|31364.8|31290.3|31368.3|31295.5|31364.7|31289.3|8
1642653620000|2022-01-20 04:40:20|31364.6|31291.1|31366|31294.2|31366|31294.2|31359.8|31288|6
1642653630000|2022-01-20 04:40:30|31368.9|31293.8|31356.1|31292.7|31368.9|31296.6|31356.1|31290.2|11
1642653640000|2022-01-20 04:40:40|31357.8|31291.1|31360.5|31297.8|31362.4|31299.4|31357|31291.1|6
1642653650000|2022-01-20 04:40:50|31362.4|31295.8|31368.3|31295|31372.6|31296.9|31362.4|31291.4|11
1642653660000|2022-01-20 04:41:00|31367.5|31294.5|31363.1|31290|31368.3|31294.9|31363.1|31290|12
1642653670000|2022-01-20 04:41:10|31364.1|31291|31365.2|31291.4|31371.4|31299.2|31362.7|31288.4|11
1642653680000|2022-01-20 04:41:20|31365.9|31293.8|31372.4|31297.4|31372.4|31297.4|31365.9|31293.8|6
1642653690000|2022-01-20 04:41:30|31373.3|31297.9|31364.4|31297.5|31374.4|31300.9|31361.2|31297.5|7
1642653700000|2022-01-20 04:41:40|31369.1|31298.4|31370.8|31300.9|31373.3|31300.9|31366.8|31297.9|7
1642653710000|2022-01-20 04:41:50|31371|31300.1|31362.7|31292.2|31371|31300.1|31361|31292.2|11
1642653720000|2022-01-20 04:42:00|31361.5|31293.3|31367.1|31289.7|31368.6|31293.8|31361.5|31288.1|9
1642653730000|2022-01-20 04:42:10|31373.5|31296.4|31374.4|31298.6|31374.4|31298.6|31365.5|31290.2|8
1642653740000|2022-01-20 04:42:20|31373.4|31295.4|31368.3|31300|31374.5|31300|31361.5|31293.4|11
1642653750000|2022-01-20 04:42:30|31366.8|31298.7|31369.5|31295.6|31369.5|31298.9|31365.7|31294.2|9
1642653760000|2022-01-20 04:42:40|31368.7|31295.3|31368.5|31293.3|31369.5|31296.7|31365|31292.7|12
1642653770000|2022-01-20 04:42:50|31367.1|31293.5|31367.6|31290.8|31367.6|31294.3|31362|31290.8|11
1642653780000|2022-01-20 04:43:00|31370.9|31294.6|31367.6|31292.2|31370.9|31295.1|31367.6|31291.8|6
1642653790000|2022-01-20 04:43:10|31370.8|31295.6|31372.3|31295.4|31375.6|31299.8|31370.8|31294.8|16
1642653800000|2022-01-20 04:43:20|31373.1|31294.2|31367.2|31294.2|31373.1|31299.1|31361.6|31294.2|7
1642653810000|2022-01-20 04:43:30|31365.2|31294.3|31366.4|31295|31367|31295.3|31361.4|31293.6|11
1642653820000|2022-01-20 04:43:40|31366.6|31293.7|31362.9|31294.4|31372.1|31296.8|31362.9|31293.7|8
1642653830000|2022-01-20 04:43:50|31362.8|31294.3|31373.4|31297.4|31373.7|31297.8|31361.9|31290.1|12
1642653840000|2022-01-20 04:44:00|31373.1|31296.9|31373.6|31296.6|31374.3|31298.5|31372.5|31295.5|18
1642653850000|2022-01-20 04:44:10|31369.5|31295.5|31368.9|31299.7|31371.1|31299.7|31361.9|31294.4|9
1642653860000|2022-01-20 04:44:20|31368.5|31299.2|31371.3|31294.4|31375.1|31300.7|31368.4|31294.4|12
1642653870000|2022-01-20 04:44:30|31370.2|31296.2|31370.2|31297|31371.2|31297.4|31367.5|31294.2|7
1642653880000|2022-01-20 04:44:40|31373.5|31300.2|31373.2|31296.8|31375.1|31300.2|31370.7|31296.7|10
1642653890000|2022-01-20 04:44:50|31373|31295.9|31368.7|31292.6|31377.1|31298.7|31368.7|31292.6|8
1642653900000|2022-01-20 04:45:00|31369.8|31291.1|31371.8|31296.2|31375.5|31299.2|31364.7|31291|16
1642653910000|2022-01-20 04:45:10|31370.2|31291.7|31364.1|31297.3|31370.2|31299.1|31360.5|31291.7|17
1642653920000|2022-01-20 04:45:20|31363.9|31298.4|31366.1|31294.7|31368.3|31299.2|31362.9|31293.6|10
1642653930000|2022-01-20 04:45:30|31365.3|31294.6|31364.8|31299.8|31365.9|31300.5|31364.7|31291.8|11
1642653940000|2022-01-20 04:45:40|31364.7|31298.7|31369|31293.4|31374.9|31298.7|31364.7|31292.9|15
1642653950000|2022-01-20 04:45:50|31370.8|31295.6|31368.9|31296.2|31372.6|31298.4|31365.2|31293.3|15
1642653960000|2022-01-20 04:46:00|31372.8|31298.5|31362.2|31298|31372.8|31298.5|31362.2|31293.4|6
1642653970000|2022-01-20 04:46:10|31363.1|31295.3|31371.6|31300.9|31371.6|31300.9|31363.1|31294.5|8
1642653980000|2022-01-20 04:46:20|31368.3|31299|31370.3|31299.5|31370.3|31299.5|31367|31298.7|8
1642653990000|2022-01-20 04:46:30|31371.3|31298|31367.5|31297.4|31371.3|31300.5|31365.5|31297.4|6
1642654000000|2022-01-20 04:46:40|31367.3|31298.6|31368.2|31293|31374.7|31299.7|31366.1|31291.8|11
1642654010000|2022-01-20 04:46:50|31371.4|31295.4|31369|31293.1|31371.4|31295.4|31369|31291.8|8
1642654020000|2022-01-20 04:47:00|31368.7|31293|31365.5|31298.9|31374.7|31301.6|31365.5|31293|10
1642654030000|2022-01-20 04:47:10|31366.8|31300.1|31361.8|31292.9|31372.9|31300.2|31361.8|31292.9|13
1642654040000|2022-01-20 04:47:20|31368|31294.2|31368.4|31294.3|31371.1|31296.1|31367.4|31293.6|16
1642654050000|2022-01-20 04:47:30|31368|31294.9|31368.9|31298.3|31372.2|31299.8|31365.1|31294.9|18
1642654060000|2022-01-20 04:47:40|31369.1|31290.7|31367.5|31292.8|31369.9|31293.9|31364.5|31290.4|11
1642654070000|2022-01-20 04:47:50|31367.1|31292.7|31363|31295|31369.4|31297|31362.5|31290.7|10
1642654080000|2022-01-20 04:48:00|31364.1|31294.3|31365.2|31294.5|31370.1|31297|31363|31292.9|9
1642654090000|2022-01-20 04:48:10|31366.7|31291.7|31360.9|31293.1|31366.7|31293.1|31360.9|31291.7|5
1642654100000|2022-01-20 04:48:20|31360.8|31288.1|31370.4|31291.9|31371.7|31295.7|31360.8|31288.1|4
1642654110000|2022-01-20 04:48:30|31369.3|31292.6|31368.4|31292.8|31375.6|31299|31365|31291.7|12
1642654120000|2022-01-20 04:48:40|31368.3|31291.8|31363.1|31297|31373.7|31301.7|31363.1|31287.3|9
1642654130000|2022-01-20 04:48:50|31364.5|31296.4|31360.2|31294.8|31370.2|31300.1|31360.2|31291.6|19
1642654140000|2022-01-20 04:49:00|31360.1|31293.8|31368.8|31294.8|31368.8|31298.7|31360.1|31291.7|17
1642654150000|2022-01-20 04:49:10|31367.9|31295.4|31366.9|31294.6|31370.1|31295.9|31366.9|31294|8
1642654160000|2022-01-20 04:49:20|31367|31296|31368.7|31297.6|31371.9|31298.5|31364.7|31293.6|13
1642654170000|2022-01-20 04:49:30|31370.5|31298.2|31371.6|31294.9|31373.9|31298.2|31367.6|31287.7|7
1642654180000|2022-01-20 04:49:40|31370.1|31293.4|31363.1|31300.6|31373.1|31300.6|31363.1|31293.4|9
1642654190000|2022-01-20 04:49:50|31363.4|31298.8|31364|31296.4|31368.8|31299.7|31363.4|31295.7|5
1642654200000|2022-01-20 04:50:00|31362.8|31296.5|31369.7|31298.3|31369.7|31298.3|31360.8|31294.9|9
1642654210000|2022-01-20 04:50:10|31369|31297.9|31367|31293.5|31369.7|31297.9|31361|31293.5|17
1642654220000|2022-01-20 04:50:20|31365.7|31292.8|31368.6|31289.9|31372.8|31300.8|31363.1|31289.9|19
1642654230000|2022-01-20 04:50:30|31370.2|31292.9|31369|31291.5|31370.4|31294.7|31365.9|31288.7|12
1642654240000|2022-01-20 04:50:40|31351.3|31297.3|31367.1|31298.8|31367.1|31299.5|31351.3|31294.9|6
1642654250000|2022-01-20 04:50:50|31365.7|31297.2|31366.1|31290.4|31367.6|31297.9|31357|31290.1|11
1642654260000|2022-01-20 04:51:00|31365.8|31289.6|31365.2|31291.1|31365.9|31292.9|31363|31289.6|9
1642654270000|2022-01-20 04:51:10|31366.3|31291.9|31368.8|31292.5|31368.8|31293.2|31365.8|31290.5|9
1642654280000|2022-01-20 04:51:20|31366|31291.5|31367.7|31292.6|31368.7|31293|31365.6|31290.3|8
1642654290000|2022-01-20 04:51:30|31367.6|31289.6|31352.9|31297.8|31371.9|31297.8|31352.9|31289.6|13
1642654300000|2022-01-20 04:51:40|31354.8|31296.7|31360.1|31293.8|31365.4|31297.4|31354.7|31293.8|10
1642654310000|2022-01-20 04:51:50|31359|31294.3|31361|31293.4|31365.5|31296.2|31356.9|31291.7|8
1642654320000|2022-01-20 04:52:00|31361.1|31292.6|31362.2|31293.5|31363.3|31296.7|31361.1|31292.6|8
1642654330000|2022-01-20 04:52:10|31365.4|31291.6|31368.1|31292.7|31370.7|31293.8|31365.4|31288.6|9
1642654340000|2022-01-20 04:52:20|31369.1|31293|31374.1|31294.9|31376.7|31299.9|31367.8|31291.8|11
1642654350000|2022-01-20 04:52:30|31372.1|31295.5|31359.1|31297.6|31372.8|31299.1|31354.7|31293|11
1642654360000|2022-01-20 04:52:40|31358.6|31297.2|31367.9|31294.8|31371.3|31297.2|31358.6|31292.9|12
1642654370000|2022-01-20 04:52:50|31365.4|31293.6|31370.1|31293.6|31370.4|31296.1|31365.4|31292.5|6
1642654380000|2022-01-20 04:53:00|31370|31293.7|31368.4|31294.4|31370|31294.4|31363.7|31290.6|10
1642654390000|2022-01-20 04:53:10|31367|31293.6|31371.1|31292.7|31372.4|31297.5|31367|31288.3|10
1642654400000|2022-01-20 04:53:20|31372.1|31292.9|31366.4|31296.4|31374.5|31296.9|31363.4|31292.6|13
1642654410000|2022-01-20 04:53:30|31366.5|31294.8|31370|31298.2|31372|31299.7|31364.9|31294.8|7
1642654420000|2022-01-20 04:53:40|31368.9|31298.1|31371.1|31296.5|31373.9|31298.1|31368.9|31295.9|5
1642654430000|2022-01-20 04:53:50|31369.9|31295.9|31374.1|31295.5|31374.1|31298.8|31369.9|31293.7|11
1642654440000|2022-01-20 04:54:00|31372.4|31295|31375|31299.5|31377.4|31300.8|31372.4|31295|10
1642654450000|2022-01-20 04:54:10|31372.8|31298.3|31371.3|31293.1|31376.5|31300.4|31371.3|31293.1|11
1642654460000|2022-01-20 04:54:20|31371.6|31294.4|31365.7|31293.6|31373.2|31298.5|31363.4|31292.2|14
1642654470000|2022-01-20 04:54:30|31366.8|31293.9|31362.6|31295.9|31367.7|31296.9|31362|31293.9|11
1642654480000|2022-01-20 04:54:40|31362.3|31295.5|31363.7|31294.2|31370.5|31297.1|31362|31293.9|10
1642654490000|2022-01-20 04:54:50|31363.3|31294.5|31373|31293.7|31373.5|31295.4|31363.3|31291.9|10
1642654500000|2022-01-20 04:55:00|31372|31293.6|31371.7|31297.5|31377.9|31300.8|31371.7|31293.6|8
1642654510000|2022-01-20 04:55:10|31375.7|31299.9|31356.6|31296.9|31375.7|31299.9|31355.5|31291|14
1642654520000|2022-01-20 04:55:20|31359.2|31297.6|31365.5|31293.7|31370.2|31297.8|31359.2|31292.7|15
1642654530000|2022-01-20 04:55:30|31367|31291|31367.7|31294.7|31369.3|31295.5|31363.2|31291|10
1642654540000|2022-01-20 04:55:40|31368.8|31291.7|31370.7|31294.5|31370.7|31296.1|31367.3|31291.7|7
1642654550000|2022-01-20 04:55:50|31374.3|31297.2|31374.4|31296.9|31374.4|31297.2|31372.2|31295.8|7
1642654560000|2022-01-20 04:56:00|31372.6|31296.2|31369.3|31293.8|31374.3|31298.5|31367.1|31291.8|16
1642654570000|2022-01-20 04:56:10|31365.6|31291.6|31361.5|31295.4|31373|31300.5|31351.7|31291.6|15
1642654580000|2022-01-20 04:56:20|31362.1|31296.5|31362.8|31294.2|31368.2|31298|31361.8|31291.1|12
1642654590000|2022-01-20 04:56:30|31361.8|31293.4|31366.3|31291.7|31368|31294.6|31361.8|31291.2|9
1642654600000|2022-01-20 04:56:40|31366.9|31292.6|31370.5|31295.9|31373.2|31297.2|31365.8|31289.7|13
1642654610000|2022-01-20 04:56:50|31368.7|31292.1|31367.8|31293.7|31371.3|31295.2|31366.7|31292.1|15
1642654620000|2022-01-20 04:57:00|31367.2|31293.6|31366.4|31296.8|31374.7|31299.6|31362|31290.9|19
1642654630000|2022-01-20 04:57:10|31371.4|31298.5|31371.5|31298.6|31372|31298.9|31366.8|31295.1|8
1642654640000|2022-01-20 04:57:20|31370.8|31298|31370.7|31297.7|31370.8|31299.1|31368.1|31295.6|11
1642654650000|2022-01-20 04:57:30|31371.3|31298.2|31372.6|31295.9|31373|31298.2|31370.2|31293.8|13
1642654660000|2022-01-20 04:57:40|31372.3|31294.7|31368.9|31292.3|31373.7|31296.3|31367.2|31291|15
1642654670000|2022-01-20 04:57:50|31370.4|31293.8|31368.6|31295.5|31377|31298.6|31368.2|31293.8|8
1642654680000|2022-01-20 04:58:00|31366.6|31289.9|31366.4|31294.8|31367.1|31296.3|31360.9|31289.4|14
1642654690000|2022-01-20 04:58:10|31366.7|31295.1|31368.5|31295.1|31369.4|31299.4|31363|31292.3|10
1642654700000|2022-01-20 04:58:20|31368|31294.8|31369.1|31295.6|31369.7|31295.8|31365.6|31293.8|8
1642654710000|2022-01-20 04:58:30|31370.7|31296.3|31367.3|31295|31370.7|31296.3|31364.8|31293.3|11
1642654720000|2022-01-20 04:58:40|31366.1|31294.3|31375.2|31299.3|31376.2|31299.7|31366.1|31294.3|8
1642654730000|2022-01-20 04:58:50|31376.7|31300.1|31359.6|31295.3|31376.7|31300.1|31355.1|31294.7|15
1642654740000|2022-01-20 04:59:00|31359.9|31296.7|31366.4|31295.4|31374|31299.7|31359.7|31295.4|14
1642654750000|2022-01-20 04:59:10|31364.1|31295.6|31364.7|31293.9|31366.6|31295.6|31364.1|31292.3|4
1642654760000|2022-01-20 04:59:20|31364.9|31295.1|31366.6|31294.5|31368.4|31296.2|31360.6|31293.1|11
1642654770000|2022-01-20 04:59:30|31369.8|31291.3|31368.8|31294.5|31371.1|31295.4|31365.6|31291.2|15
1642654780000|2022-01-20 04:59:40|31369.4|31294.6|31367.3|31292.6|31372.8|31298.1|31364|31285.7|18
1642654790000|2022-01-20 04:59:50|31372.6|31297.1|31372.9|31298.8|31374.6|31300.8|31361.2|31294.5|12
1642654800000|2022-01-20 05:00:00|31371.2|31298.7|31368.1|31293.5|31372.7|31298.7|31366.2|31292.5|15
1642654810000|2022-01-20 05:00:10|31369.2|31294.9|31368.1|31294.2|31370.9|31296.9|31366.5|31292.4|14
1642654820000|2022-01-20 05:00:20|31368.6|31293.7|31370.8|31295.4|31371.2|31295.4|31368.3|31293.5|11
1642654830000|2022-01-20 05:00:30|31370.9|31296.1|31362.2|31294.2|31374|31299.4|31362.2|31294.2|15
1642654840000|2022-01-20 05:00:40|31364.1|31294.7|31367.9|31296.8|31371.6|31298|31361.6|31289.4|14
1642654850000|2022-01-20 05:00:50|31366.6|31294.9|31369.9|31295.5|31369.9|31300.3|31365|31293.7|7
1642654860000|2022-01-20 05:01:00|31370|31293.7|31367.9|31293.9|31370.3|31294.8|31365.9|31291.7|12
1642654870000|2022-01-20 05:01:10|31367.8|31294.2|31363.4|31289.7|31371.3|31298.6|31356.5|31289.7|11
1642654880000|2022-01-20 05:01:20|31365.4|31290.2|31370.5|31293.3|31370.5|31293.3|31358.6|31287.5|14
1642654890000|2022-01-20 05:01:30|31370|31290.4|31368.4|31289.6|31370|31291|31359.9|31288.1|24
1642654900000|2022-01-20 05:01:40|31368.7|31289.8|31365.3|31293|31368.7|31293.7|31360.7|31287.1|11
1642654910000|2022-01-20 05:01:50|31366.8|31291.8|31363.4|31291.4|31368.4|31292.7|31363.4|31291.1|5
1642654920000|2022-01-20 05:02:00|31363.2|31291.2|31361.6|31291.7|31363.9|31294.8|31359.7|31287.9|13
1642654930000|2022-01-20 05:02:10|31358.9|31290|31358|31291|31358.9|31294.2|31353.1|31288.7|9
1642654940000|2022-01-20 05:02:20|31356.9|31288.5|31365.2|31289.5|31366.8|31291.1|31356.9|31288.4|11
1642654950000|2022-01-20 05:02:30|31359.3|31289.9|31366.6|31291.5|31368.5|31294.9|31359.3|31289.2|12
1642654960000|2022-01-20 05:02:40|31366.8|31291.8|31367.9|31290.4|31370|31291.8|31366.8|31286.2|13
1642654970000|2022-01-20 05:02:50|31368|31290.7|31368.3|31290.6|31370.1|31297.6|31366.7|31289.5|16
1642654980000|2022-01-20 05:03:00|31368.4|31292.2|31360.5|31295.5|31371.2|31296.8|31359.7|31292.1|14
1642654990000|2022-01-20 05:03:10|31360.4|31295.4|31368.9|31295.4|31368.9|31295.4|31360.3|31293.2|4
1642655000000|2022-01-20 05:03:20|31367.1|31294.4|31360.1|31299.6|31368.2|31299.6|31360.1|31294.4|5
1642655010000|2022-01-20 05:03:30|31363.7|31300.6|31371|31293.2|31372.6|31300.6|31362.8|31292.5|14
1642655020000|2022-01-20 05:03:40|31370|31290.6|31365.6|31290.4|31370|31291.1|31364.8|31289|7
1642655030000|2022-01-20 05:03:50|31371.1|31294.3|31372.3|31297.5|31372.3|31297.5|31369.8|31290.9|4
1642655040000|2022-01-20 05:04:00|31370.2|31295|31363.2|31294.9|31375.2|31300.2|31355|31294.9|11
1642655050000|2022-01-20 05:04:10|31362.3|31295.3|31373.5|31295.7|31373.5|31298|31362.2|31294|7
1642655060000|2022-01-20 05:04:20|31371|31294.5|31371|31295.4|31371|31295.4|31369.8|31294.5|3
1642655070000|2022-01-20 05:04:30|31369.8|31294.8|31369.8|31294.2|31374|31297.3|31365.2|31294.2|7
1642655080000|2022-01-20 05:04:40|31374.6|31297.9|31376.7|31300.5|31377.6|31302.1|31370.1|31292.2|13
1642655090000|2022-01-20 05:04:50|31377.6|31300.2|31366.7|31301.2|31377.6|31301.2|31351|31294.4|5
1642655100000|2022-01-20 05:05:00|31367.3|31298.1|31363.4|31292.6|31370.5|31298.1|31361.9|31290|9
1642655110000|2022-01-20 05:05:10|31362.4|31294|31370|31296.7|31370|31297.8|31362|31294|9
1642655120000|2022-01-20 05:05:20|31368.8|31296.4|31364.1|31295.7|31371.6|31299|31361|31292.5|18
1642655130000|2022-01-20 05:05:30|31362.9|31296.2|31372.2|31299.3|31372.2|31299.3|31362.9|31292.8|17
1642655140000|2022-01-20 05:05:40|31370.9|31298.5|31369|31295.1|31370.9|31298.6|31368.2|31295|10
1642655150000|2022-01-20 05:05:50|31366.4|31294.2|31377.8|31299.8|31377.8|31300.2|31366.4|31292.9|12
1642655160000|2022-01-20 05:06:00|31375.4|31299.7|31376.6|31300.6|31377.8|31300.9|31373.3|31298.3|11
1642655170000|2022-01-20 05:06:10|31376.2|31296.5|31361.7|31297.4|31376.8|31300.7|31358.2|31294.9|10
1642655180000|2022-01-20 05:06:20|31361.9|31298.4|31375.3|31296.6|31376.6|31301.3|31361.9|31296.2|18
1642655190000|2022-01-20 05:06:30|31376.6|31298.3|31370.6|31295.5|31377.5|31299.5|31364.9|31295.5|13
1642655200000|2022-01-20 05:06:40|31372.2|31296.8|31375|31296.8|31375.3|31297.5|31365.6|31295.2|16
1642655210000|2022-01-20 05:06:50|31371.7|31294.7|31370.8|31294.2|31374.8|31297.2|31368.8|31292.4|8
1642655220000|2022-01-20 05:07:00|31370.7|31293.1|31380.6|31300.3|31380.6|31300.3|31370.5|31292.9|8
1642655230000|2022-01-20 05:07:10|31375.6|31296.5|31365.1|31294.6|31375.6|31300|31362.6|31292.9|9
1642655240000|2022-01-20 05:07:20|31367.6|31292.9|31372.6|31296.7|31372.6|31297.3|31364.2|31292.9|10
1642655250000|2022-01-20 05:07:30|31371.3|31297|31372.3|31295.2|31374|31297.7|31370.6|31295|15
1642655260000|2022-01-20 05:07:40|31370.5|31296.1|31374.7|31294.9|31375.5|31298.2|31369.6|31290.4|10
1642655270000|2022-01-20 05:07:50|31371|31290.5|31371.3|31293.3|31374.6|31296.2|31369.8|31290.5|13
1642655280000|2022-01-20 05:08:00|31373|31294.9|31369.5|31297.4|31373.9|31298.1|31362.8|31294.5|19
1642655290000|2022-01-20 05:08:10|31369.1|31300.8|31371.3|31297.1|31378|31300.8|31369.1|31296.7|13
1642655300000|2022-01-20 05:08:20|31375.8|31300.1|31372.6|31297.2|31377.6|31301.4|31371.2|31296.9|12
1642655310000|2022-01-20 05:08:30|31374|31298.3|31376.9|31299.5|31377.6|31299.8|31373.7|31297.3|10
1642655320000|2022-01-20 05:08:40|31375.2|31298.2|31374.2|31302|31375.9|31304|31371.1|31298.2|17
1642655330000|2022-01-20 05:08:50|31370.6|31296.7|31377.3|31300.5|31377.3|31301.2|31370.6|31296.7|15
1642655340000|2022-01-20 05:09:00|31376.2|31300.1|31372.2|31301.3|31376.9|31302.9|31372.2|31300|10
1642655350000|2022-01-20 05:09:10|31368.7|31301.5|31377.7|31302.5|31377.7|31302.9|31368.7|31297.4|22
1642655360000|2022-01-20 05:09:20|31378|31303.4|31381.2|31295.5|31384.9|31308.4|31370|31295.5|14
1642655370000|2022-01-20 05:09:30|31378|31300.5|31379.5|31303.1|31384.3|31305.1|31377.1|31296.8|19
1642655380000|2022-01-20 05:09:40|31380|31303.5|31379.8|31303.7|31380.5|31303.7|31377.3|31300.8|12
1642655390000|2022-01-20 05:09:50|31378.6|31303|31383.2|31304.6|31385.7|31309.2|31376.4|31302.5|11
1642655400000|2022-01-20 05:10:00|31382.3|31305.4|31379.3|31303.2|31382.3|31305.4|31379.3|31302.2|14
1642655410000|2022-01-20 05:10:10|31379|31302.9|31383.8|31308.3|31385.9|31309.4|31378.6|31302.9|12
1642655420000|2022-01-20 05:10:20|31385|31303.6|31379.7|31304.5|31385|31308.2|31376.2|31303.6|14
1642655430000|2022-01-20 05:10:30|31380.2|31305.8|31381|31304.7|31381.8|31307.8|31373.6|31301.5|21
1642655440000|2022-01-20 05:10:40|31376.2|31303.2|31377.3|31304.7|31377.3|31304.7|31372.4|31300.9|12
1642655450000|2022-01-20 05:10:50|31375.4|31303.8|31382.2|31307.7|31383.8|31309.2|31374.6|31302.8|9
1642655460000|2022-01-20 05:11:00|31383|31307.8|31378.7|31301.8|31383|31307.8|31378.7|31301.6|12
1642655470000|2022-01-20 05:11:10|31378.5|31301.9|31381.2|31302.6|31381.2|31302.6|31378.4|31300.4|13
1642655480000|2022-01-20 05:11:20|31380.4|31303|31378.7|31302.8|31380.5|31306.3|31378.5|31302.5|7
1642655490000|2022-01-20 05:11:30|31374.4|31302.4|31372.6|31304.8|31376.2|31304.8|31372.1|31299.5|13
1642655500000|2022-01-20 05:11:40|31371.6|31303.9|31376|31302.2|31376.2|31303.9|31371.6|31300.3|15
1642655510000|2022-01-20 05:11:50|31375.6|31301.8|31383.5|31306.2|31383.5|31306.2|31375.3|31299.5|13
1642655520000|2022-01-20 05:12:00|31379.2|31304.3|31383.7|31305.6|31383.7|31305.6|31379|31301|5
1642655530000|2022-01-20 05:12:10|31384|31306.5|31382|31304.3|31384|31306.6|31381.1|31302.1|14
1642655540000|2022-01-20 05:12:20|31383.2|31304.8|31382|31302.8|31387|31308.3|31379.1|31301.4|15
1642655550000|2022-01-20 05:12:30|31379.9|31301.3|31379.9|31300.1|31382.3|31303.6|31379.8|31300|12
1642655560000|2022-01-20 05:12:40|31380|31301.4|31376.7|31311.2|31386.8|31311.2|31376.7|31300.3|7
1642655570000|2022-01-20 05:12:50|31376.6|31309.6|31380|31304.6|31382.7|31309.8|31376.6|31304.6|10
1642655580000|2022-01-20 05:13:00|31381.4|31305.5|31375.7|31302.1|31381.4|31305.5|31373|31301.2|18
1642655590000|2022-01-20 05:13:10|31377.4|31303.4|31371.3|31302.8|31378.9|31305.6|31371.2|31302.3|16
1642655600000|2022-01-20 05:13:20|31376.9|31304|31377.3|31308|31380.9|31308|31374.4|31303.7|12
1642655610000|2022-01-20 05:13:30|31376.8|31307.5|31378.1|31307.2|31378.2|31309.1|31373.1|31305.4|9
1642655620000|2022-01-20 05:13:40|31377.7|31306.8|31380.5|31307.9|31380.5|31307.9|31377.6|31305.2|9
1642655630000|2022-01-20 05:13:50|31381.2|31307.3|31382.8|31306.1|31382.8|31307.3|31375.1|31302.1|20
1642655640000|2022-01-20 05:14:00|31380.5|31312|31380.8|31306.6|31384.7|31312|31378.2|31304|29
1642655650000|2022-01-20 05:14:10|31382.5|31307.5|31381|31306.8|31384|31310|31379.5|31305.7|25
1642655660000|2022-01-20 05:14:20|31382.2|31307.2|31379.2|31307.8|31382.6|31307.8|31377.7|31306|16
1642655670000|2022-01-20 05:14:30|31379.4|31306.8|31385.2|31308.5|31385.6|31314|31379.3|31306.3|13
1642655680000|2022-01-20 05:14:40|31385.1|31309.8|31384.7|31310.8|31386.3|31310.9|31383.5|31307.1|11
1642655690000|2022-01-20 05:14:50|31384.6|31310.5|31382.3|31304.3|31385.7|31311|31380.2|31304.3|13
1642655700000|2022-01-20 05:15:00|31383.7|31306|31380.5|31310|31383.9|31311.2|31376.3|31304.2|19
1642655710000|2022-01-20 05:15:10|31379.3|31302.5|31384|31307.9|31384.8|31308.5|31379.3|31302.5|26
1642655720000|2022-01-20 05:15:20|31382.9|31307.4|31379.9|31305.8|31383.4|31308|31376.5|31305.3|23
1642655730000|2022-01-20 05:15:30|31380.2|31306|31378.9|31308|31381.1|31310.9|31378.9|31306|9
1642655740000|2022-01-20 05:15:40|31378.8|31308.7|31381.2|31305.9|31385.8|31311.7|31378.8|31305.3|11
1642655750000|2022-01-20 05:15:50|31381.9|31304.7|31380.6|31303.8|31382.1|31305.1|31379.4|31303.4|13
1642655760000|2022-01-20 05:16:00|31383|31307|31386|31309.8|31386|31312.1|31377.2|31301.7|12
1642655770000|2022-01-20 05:16:10|31380.6|31308.3|31371.4|31302.8|31386|31308.5|31370.2|31299.7|21
1642655780000|2022-01-20 05:16:20|31378|31303.9|31380.5|31304.3|31380.5|31305.1|31370.2|31301|21
1642655790000|2022-01-20 05:16:30|31380.1|31303.3|31378.1|31300.6|31381|31303.3|31377.8|31300.6|9
1642655800000|2022-01-20 05:16:40|31380.4|31302.7|31378.7|31299.6|31380.4|31302.8|31376.3|31299.4|21
1642655810000|2022-01-20 05:16:50|31378.3|31299.9|31370.6|31305.3|31378.3|31305.3|31370.6|31299.3|17
1642655820000|2022-01-20 05:17:00|31371.6|31303.5|31370.9|31304.3|31384|31304.4|31370.9|31299.9|18
1642655830000|2022-01-20 05:17:10|31371.2|31303.1|31374.5|31300.9|31377.3|31304.5|31371.2|31300.3|18
1642655840000|2022-01-20 05:17:20|31374.4|31300.4|31378.3|31304.6|31378.3|31304.6|31370|31300.4|19
1642655850000|2022-01-20 05:17:30|31372.2|31304.4|31375.4|31303.1|31378.8|31305.2|31371.1|31301|18
1642655860000|2022-01-20 05:17:40|31376.4|31303.6|31382.3|31311.6|31382.3|31311.6|31373.3|31300.6|15
1642655870000|2022-01-20 05:17:50|31383.8|31311.5|31378.8|31301.5|31386.8|31311.5|31378.8|31301.5|10
1642655880000|2022-01-20 05:18:00|31379.1|31302.1|31369.8|31311.2|31382.5|31311.2|31367.3|31301.2|14
1642655890000|2022-01-20 05:18:10|31366.7|31311.8|31368.1|31310.9|31369.8|31311.8|31366.7|31310|7
1642655900000|2022-01-20 05:18:20|31369.8|31309.7|31378.9|31306.3|31379.7|31309.7|31369.8|31302.1|11
1642655910000|2022-01-20 05:18:30|31377.9|31306|31382.1|31306.1|31383.4|31306.4|31377.9|31304.3|10
1642655920000|2022-01-20 05:18:40|31382.2|31306.2|31381.4|31304.2|31382.2|31306.2|31375.5|31299.3|15
1642655930000|2022-01-20 05:18:50|31382.5|31305|31379.8|31312.8|31383|31312.8|31374|31304.9|7
1642655940000|2022-01-20 05:19:00|31378.9|31311.4|31381.3|31304.6|31381.3|31311.4|31377.4|31301.5|11
1642655950000|2022-01-20 05:19:10|31376.7|31302.4|31374.5|31302.5|31380.1|31304.4|31367.4|31300.8|16
1642655960000|2022-01-20 05:19:20|31374.7|31301.2|31376.6|31307.4|31377.1|31307.4|31374|31300|11
1642655970000|2022-01-20 05:19:30|31375.6|31304.7|31373.7|31301.1|31380|31305.6|31373.7|31300.5|10
1642655980000|2022-01-20 05:19:40|31373.8|31301.3|31388|31311.5|31388|31313.2|31373.8|31299.6|19
1642655990000|2022-01-20 05:19:50|31378.7|31311.2|31382|31299.6|31386|31311.8|31376.5|31299.6|20
1642656000000|2022-01-20 05:20:00|31376.7|31301.1|31381.1|31304.2|31381.6|31304.4|31371.2|31297.6|21
1642656010000|2022-01-20 05:20:10|31376.1|31308.4|31377.4|31303.3|31379|31308.4|31371.3|31302.2|17
1642656020000|2022-01-20 05:20:20|31378.4|31303.6|31377.8|31304.5|31381.4|31307|31370.9|31302.4|16
1642656030000|2022-01-20 05:20:30|31376.7|31304.2|31381.2|31303.8|31381.2|31304.2|31375.4|31301.8|15
1642656040000|2022-01-20 05:20:40|31380.8|31303.6|31382.3|31305.4|31385.6|31306.6|31377.8|31302|15
1642656050000|2022-01-20 05:20:50|31382.7|31305.6|31375.2|31303.4|31383.2|31307.9|31372.2|31285.8|23
1642656060000|2022-01-20 05:21:00|31374.7|31303|31377.7|31303.6|31382.2|31306.4|31374.7|31302|16
1642656070000|2022-01-20 05:21:10|31377.3|31304.1|31383.9|31307.6|31384.4|31309.2|31376.2|31303.3|9
1642656080000|2022-01-20 05:21:20|31381|31306.1|31381.1|31305.6|31381.1|31306.1|31373.8|31302.1|11
1642656090000|2022-01-20 05:21:30|31379.7|31303.4|31382.2|31303.3|31382.8|31304.7|31379|31303|9
1642656100000|2022-01-20 05:21:40|31380.2|31303.1|31385.1|31309.8|31385.1|31309.8|31379.8|31300.7|11
1642656110000|2022-01-20 05:21:50|31383.8|31309.2|31384.4|31310.1|31387.6|31311.8|31381.8|31307.8|7
1642656120000|2022-01-20 05:22:00|31382.8|31309.6|31373|31303.3|31382.8|31312|31364|31298.4|26
1642656130000|2022-01-20 05:22:10|31373.7|31303.5|31372.2|31304.4|31373.8|31305.7|31372.1|31303.2|16
1642656140000|2022-01-20 05:22:20|31372.3|31305.5|31371.8|31303.9|31373.7|31307.4|31370.7|31303.3|17
1642656150000|2022-01-20 05:22:30|31372.3|31304.3|31379.2|31302.3|31381.5|31304.7|31371.8|31297|15
1642656160000|2022-01-20 05:22:40|31379.4|31302|31387|31309|31387|31309|31372.6|31301.7|13
1642656170000|2022-01-20 05:22:50|31379.7|31305.3|31365|31305|31383.6|31307.5|31360.4|31299.2|12
1642656180000|2022-01-20 05:23:00|31370.7|31298.9|31375.5|31304.4|31376.7|31307.7|31369.2|31298.9|22
1642656190000|2022-01-20 05:23:10|31375.1|31306.3|31376.4|31304.3|31378.9|31308.5|31373.4|31301.9|20
1642656200000|2022-01-20 05:23:20|31377|31305.2|31376.7|31304.2|31380.7|31306.8|31375|31304.2|9
1642656210000|2022-01-20 05:23:30|31376.4|31303.8|31375.5|31302.6|31378|31307.3|31375.3|31302.6|15
1642656220000|2022-01-20 05:23:40|31377|31304.2|31377.2|31301.5|31379.2|31304.5|31375|31300.1|8
1642656230000|2022-01-20 05:23:50|31376.1|31299.1|31377.4|31300.3|31378.1|31302.8|31373.9|31299.1|16
1642656240000|2022-01-20 05:24:00|31379.2|31308.8|31375|31308.4|31382.6|31308.8|31375|31303.3|10
1642656250000|2022-01-20 05:24:10|31374.7|31308.1|31379.1|31306|31379.1|31308.2|31374.7|31304.5|6
1642656260000|2022-01-20 05:24:20|31379.2|31309.7|31381|31307.1|31383.4|31310.4|31378.7|31305|13
1642656270000|2022-01-20 05:24:30|31382.3|31308.4|31376.6|31305|31382.3|31308.4|31371|31303.3|11
1642656280000|2022-01-20 05:24:40|31377.3|31301.2|31387|31311|31387|31311|31369.6|31301.2|11
1642656290000|2022-01-20 05:24:50|31382.9|31301.1|31380.7|31305.1|31382.9|31305.8|31373.8|31300.1|13
1642656300000|2022-01-20 05:25:00|31379.2|31304.8|31378.3|31304.8|31383.4|31310.3|31373.3|31304.8|16
1642656310000|2022-01-20 05:25:10|31379.2|31305.5|31375.9|31305.5|31380.4|31308.4|31375.9|31305.4|12
1642656320000|2022-01-20 05:25:20|31376.2|31305.7|31379|31303.9|31380.6|31308.7|31376.2|31303.9|18
1642656330000|2022-01-20 05:25:30|31379.6|31304.7|31378.3|31303.4|31379.7|31304.8|31373.9|31301.1|11
1642656340000|2022-01-20 05:25:40|31379.9|31304.5|31378.6|31304.3|31380.7|31309.3|31377.2|31303.9|18
1642656350000|2022-01-20 05:25:50|31377.7|31304.8|31374.4|31308.2|31381.1|31308.6|31364.3|31303.4|11
1642656360000|2022-01-20 05:26:00|31374.2|31307.9|31379|31306.1|31379|31311.5|31367.3|31303.5|12
1642656370000|2022-01-20 05:26:10|31378.1|31305.7|31375.1|31301.4|31378.1|31305.7|31373.2|31299.3|16
1642656380000|2022-01-20 05:26:20|31376.8|31302.5|31376.7|31299|31377.5|31302.5|31375.4|31298.9|7
1642656390000|2022-01-20 05:26:30|31376.1|31300.5|31376.9|31302.7|31381.5|31307.8|31373.6|31299.7|17
1642656400000|2022-01-20 05:26:40|31377.5|31302.9|31374.8|31301.8|31378.2|31304.3|31367.9|31297.9|19
1642656410000|2022-01-20 05:26:50|31376.7|31302.3|31378.9|31299.3|31379.7|31302.6|31374.3|31299.3|11
1642656420000|2022-01-20 05:27:00|31378.5|31297.3|31377.8|31300.6|31379.4|31300.8|31376.1|31297.3|14
1642656430000|2022-01-20 05:27:10|31376.6|31301.1|31372.9|31295.6|31376.6|31304.5|31370.1|31295.6|11
1642656440000|2022-01-20 05:27:20|31381.7|31303.3|31378.7|31300.6|31381.7|31303.3|31374.2|31296.2|14
1642656450000|2022-01-20 05:27:30|31378.2|31299.1|31370.1|31302.2|31378.7|31302.2|31370.1|31297.4|13
1642656460000|2022-01-20 05:27:40|31370.6|31303.6|31375.1|31301.2|31376.2|31304.9|31369.6|31300.3|19
1642656470000|2022-01-20 05:27:50|31376.2|31301.6|31369.9|31301.2|31376.2|31303.7|31368.4|31299.5|18
1642656480000|2022-01-20 05:28:00|31370.4|31301.6|31374.7|31300.8|31375.1|31303.2|31369.7|31300.8|12
1642656490000|2022-01-20 05:28:10|31376|31301.1|31380.1|31308.4|31380.1|31309|31375|31300.8|10
1642656500000|2022-01-20 05:28:20|31375.4|31306|31376.5|31300.3|31376.5|31306.1|31368.3|31296.7|9
1642656510000|2022-01-20 05:28:30|31374.6|31299.7|31370.8|31300.1|31376|31301.9|31366.9|31297.6|12
1642656520000|2022-01-20 05:28:40|31371.4|31299.9|31379|31303.5|31380.4|31306.6|31368.9|31299.9|11
1642656530000|2022-01-20 05:28:50|31378.6|31303.8|31374.7|31298.2|31379.3|31304.3|31374.7|31298.2|9
1642656540000|2022-01-20 05:29:00|31374.8|31299.9|31370|31301.6|31374.8|31304.1|31370|31297.1|13
1642656550000|2022-01-20 05:29:10|31370.1|31295.7|31368.9|31291.9|31370.1|31297|31367|31290.6|6
1642656560000|2022-01-20 05:29:20|31368.5|31292.3|31356.6|31306.6|31383.5|31306.6|31356.6|31291.1|16
1642656570000|2022-01-20 05:29:30|31355.1|31305.1|31365|31302.1|31373.4|31305.1|31355.1|31299.1|17
1642656580000|2022-01-20 05:29:40|31374.3|31302.4|31367|31304.2|31374.3|31304.2|31364.5|31298.8|14
1642656590000|2022-01-20 05:29:50|31375.9|31304.5|31371.1|31298.7|31376.9|31304.5|31371.1|31298.7|13
1642656600000|2022-01-20 05:30:00|31370|31296.3|31371|31298|31374.5|31300.1|31369.9|31294.5|27
1642656610000|2022-01-20 05:30:10|31371.6|31298.8|31373.4|31299.9|31373.4|31300.1|31371.2|31297.4|18
1642656620000|2022-01-20 05:30:20|31372.1|31297.2|31372.7|31299.5|31373.3|31299.5|31371.5|31297|13
1642656630000|2022-01-20 05:30:30|31371.9|31294|31374.8|31301.8|31374.8|31302.6|31369.7|31294|12
1642656640000|2022-01-20 05:30:40|31373.4|31295|31366.7|31299.2|31374.2|31299.2|31365.4|31292.6|21
1642656650000|2022-01-20 05:30:50|31365.9|31298.8|31364.7|31294.4|31376|31303.7|31352.8|31291.3|32
1642656660000|2022-01-20 05:31:00|31363.6|31293.6|31363.2|31293.1|31371.4|31301.9|31363.2|31291|18
1642656670000|2022-01-20 05:31:10|31361.7|31294.5|31371.5|31295|31376.8|31298.2|31361.7|31290.1|20
1642656680000|2022-01-20 05:31:20|31372.1|31296.3|31370.3|31295.6|31373.1|31296.8|31369.8|31295.1|19
1642656690000|2022-01-20 05:31:30|31372.2|31297.2|31377.5|31301.3|31377.6|31301.3|31372.1|31296.3|14
1642656700000|2022-01-20 05:31:40|31376.2|31300.9|31376.1|31301.1|31378.9|31303.2|31374.4|31300.1|10
1642656710000|2022-01-20 05:31:50|31370|31301|31379.2|31303.4|31380.4|31304.2|31368.5|31290.6|22
1642656720000|2022-01-20 05:32:00|31376.7|31298.9|31377|31303.1|31379.7|31303.4|31372.1|31297.7|25
1642656730000|2022-01-20 05:32:10|31375.2|31302.1|31380.7|31305.8|31380.7|31305.8|31373.2|31300|8
1642656740000|2022-01-20 05:32:20|31378.3|31304.6|31375.8|31300.5|31381.8|31304.6|31375.8|31300.5|13
1642656750000|2022-01-20 05:32:30|31375.4|31300.4|31380.3|31305.8|31382.2|31307.5|31372.3|31300.1|16
1642656760000|2022-01-20 05:32:40|31378.7|31304|31377.3|31305.5|31380.1|31306.2|31375.6|31303|14
1642656770000|2022-01-20 05:32:50|31377.5|31306.2|31374.7|31303.3|31380.6|31306.2|31374.7|31303|12
1642656780000|2022-01-20 05:33:00|31372.9|31303.2|31376.1|31304.2|31378.1|31306.7|31370.1|31300|10
1642656790000|2022-01-20 05:33:10|31377.3|31303.8|31377.6|31303.7|31378.6|31303.8|31373.4|31301.8|15
1642656800000|2022-01-20 05:33:20|31379.2|31304.4|31376.9|31301.3|31379.6|31305.1|31376.9|31301.3|8
1642656810000|2022-01-20 05:33:30|31376.5|31302.2|31378|31306.1|31380.8|31308.3|31376.1|31299.4|16
1642656820000|2022-01-20 05:33:40|31377|31305.2|31380.6|31303.9|31382.4|31307.2|31377|31300.7|10
1642656830000|2022-01-20 05:33:50|31370.8|31308|31378.8|31309.1|31378.8|31309.1|31370.1|31303.2|9
1642656840000|2022-01-20 05:34:00|31377.7|31308.7|31379.7|31305.1|31380.3|31308.7|31375|31301|13
1642656850000|2022-01-20 05:34:10|31379.9|31305|31379.5|31306.1|31381|31306.8|31378.4|31304.4|10
1642656860000|2022-01-20 05:34:20|31378.8|31305.4|31377.4|31305.1|31386.4|31310.6|31370.6|31299.3|22
1642656870000|2022-01-20 05:34:30|31377.9|31298.6|31377.8|31303.6|31381.7|31305.2|31371.2|31287.7|23
1642656880000|2022-01-20 05:34:40|31377.9|31304.8|31375.4|31307.3|31381.6|31308.4|31373.6|31303.8|13
1642656890000|2022-01-20 05:34:50|31376|31307.4|31370.1|31307.8|31381|31309.5|31370|31304.3|16
1642656900000|2022-01-20 05:35:00|31370|31309.6|31382|31306.1|31383.2|31309.6|31369.6|31305.6|14
1642656910000|2022-01-20 05:35:10|31381.5|31306.3|31382.6|31306.6|31384.2|31308.5|31379.4|31304|16
1642656920000|2022-01-20 05:35:20|31383.4|31307|31380.6|31306.3|31383.4|31307.5|31380.5|31305.5|7
1642656930000|2022-01-20 05:35:30|31380.8|31306.2|31377.9|31302.6|31384.5|31307.5|31377.1|31301.8|17
1642656940000|2022-01-20 05:35:40|31379.5|31302.9|31374.5|31306.1|31382.5|31311.6|31374.2|31301.5|15
1642656950000|2022-01-20 05:35:50|31376|31307.4|31378.1|31305.8|31381.8|31309.2|31376|31303.6|15
1642656960000|2022-01-20 05:36:00|31379.2|31305.4|31381.6|31307.5|31384.1|31309.3|31378.5|31305.2|13
1642656970000|2022-01-20 05:36:10|31381.7|31308.2|31379.2|31306.9|31382.9|31308.9|31378.9|31306.5|11
1642656980000|2022-01-20 05:36:20|31381.2|31308.1|31382.5|31305.9|31384.4|31310.8|31378|31305.9|15
1642656990000|2022-01-20 05:36:30|31385.4|31307.2|31379.7|31305.3|31387.3|31309.6|31373.5|31302.6|19
1642657000000|2022-01-20 05:36:40|31378|31305.4|31379.5|31305.8|31379.7|31306.5|31376|31303.5|8
1642657010000|2022-01-20 05:36:50|31380.4|31307.2|31384.2|31307.9|31385.9|31310.1|31378.6|31304.6|11
1642657020000|2022-01-20 05:37:00|31384.9|31307.8|31379.1|31303.7|31386|31309.6|31379.1|31303.7|10
1642657030000|2022-01-20 05:37:10|31378.5|31303.9|31382.8|31308.6|31385.2|31310.4|31378.5|31303.7|11
1642657040000|2022-01-20 05:37:20|31383.7|31309.2|31383.3|31307.9|31384.3|31309.2|31380.7|31306.2|15
1642657050000|2022-01-20 05:37:30|31377.9|31311|31379.9|31306.1|31380.4|31311|31377.9|31305.4|11
1642657060000|2022-01-20 05:37:40|31378.6|31306.3|31384.5|31307.5|31384.5|31309.6|31372.9|31304.5|15
1642657070000|2022-01-20 05:37:50|31384.8|31308.7|31382.6|31305.9|31384.8|31308.7|31380.8|31304.2|11
1642657080000|2022-01-20 05:38:00|31384.5|31306|31381.9|31307.9|31385.8|31310.8|31379.1|31303.8|16
1642657090000|2022-01-20 05:38:10|31382.8|31308.3|31383.4|31308.2|31383.4|31308.3|31378.7|31303.6|13
1642657100000|2022-01-20 05:38:20|31382.1|31307.8|31380.4|31309.6|31382.7|31310.1|31377.6|31305.5|15
1642657110000|2022-01-20 05:38:30|31383.5|31312.4|31375.1|31304.8|31383.5|31312.4|31374.5|31303.1|21
1642657120000|2022-01-20 05:38:40|31374.6|31306.1|31377.9|31304|31383.1|31306.7|31374.6|31304|8
1642657130000|2022-01-20 05:38:50|31378|31304.1|31388.2|31312.8|31388.2|31313.4|31375.7|31303.2|12
1642657140000|2022-01-20 05:39:00|31387.7|31312.7|31384.4|31306.6|31388.2|31312.8|31382|31303.8|11
1642657150000|2022-01-20 05:39:10|31384.9|31307.1|31386.3|31308.5|31387.7|31312.1|31384.9|31307.1|9
1642657160000|2022-01-20 05:39:20|31380.3|31310.2|31383.6|31310.6|31383.6|31310.6|31380.2|31307.8|12
1642657170000|2022-01-20 05:39:30|31381.3|31305.4|31384.4|31308.2|31385.8|31309.7|31378.3|31305.4|15
1642657180000|2022-01-20 05:39:40|31385.4|31308.9|31379.3|31309.4|31386.1|31310.4|31377.7|31308.1|18
1642657190000|2022-01-20 05:39:50|31380.2|31308.7|31382.4|31307.8|31382.4|31310.3|31380.2|31307.5|13
1642657200000|2022-01-20 05:40:00|31381.5|31308.3|31384.7|31308.4|31387.3|31310.5|31380|31305.7|18
1642657210000|2022-01-20 05:40:10|31385.1|31308.7|31381.4|31305.8|31386.2|31310.2|31381|31304.3|14
1642657220000|2022-01-20 05:40:20|31385|31308.8|31386.7|31310.5|31387.1|31312.2|31383.1|31307.2|16
1642657230000|2022-01-20 05:40:30|31389.5|31312|31384.3|31309.1|31389.5|31312|31380.7|31305.3|17
1642657240000|2022-01-20 05:40:40|31383.9|31306.4|31376.9|31311.8|31383.9|31314.8|31376.9|31304.5|11
1642657250000|2022-01-20 05:40:50|31385.5|31312.8|31386|31307.5|31388.8|31314.5|31380.6|31305.9|7
1642657260000|2022-01-20 05:41:00|31384.5|31304.3|31380.8|31308.7|31384.8|31310.6|31379.7|31304.3|15
1642657270000|2022-01-20 05:41:10|31380.4|31309|31382.4|31308.6|31384.5|31310.3|31379|31303.6|16
1642657280000|2022-01-20 05:41:20|31380.9|31306.9|31385|31306.5|31385|31309.5|31380.9|31304.8|13
1642657290000|2022-01-20 05:41:30|31385.5|31308.1|31379.4|31299.4|31386.1|31308.4|31375.7|31299.1|17
1642657300000|2022-01-20 05:41:40|31383.8|31306.5|31381.4|31305.7|31383.8|31306.5|31378.3|31301|11
1642657310000|2022-01-20 05:41:50|31381.6|31306|31380.1|31305.1|31383.8|31309|31380.1|31305.1|10
1642657320000|2022-01-20 05:42:00|31380.2|31303.6|31379.5|31304.2|31380.9|31304.5|31377.4|31299.3|12
1642657330000|2022-01-20 05:42:10|31379.2|31303.8|31383.7|31308.2|31386.2|31310.1|31377|31302.6|14
1642657340000|2022-01-20 05:42:20|31384.9|31309.5|31378|31306|31384.9|31309.5|31376.1|31304.5|16
1642657350000|2022-01-20 05:42:30|31377|31305.4|31379.7|31305.9|31383.6|31308.8|31375.5|31302.9|11
1642657360000|2022-01-20 05:42:40|31379.5|31302.7|31379.7|31306.5|31381.4|31307.2|31377.8|31302.7|14
1642657370000|2022-01-20 05:42:50|31378.7|31306|31377.4|31302.8|31380.6|31306.7|31377.2|31302.8|7
1642657380000|2022-01-20 05:43:00|31378.7|31301.5|31379.3|31305.4|31383.8|31308.9|31376.2|31300|15
1642657390000|2022-01-20 05:43:10|31378.1|31304.3|31379.6|31306.9|31382.2|31308.6|31378|31304.3|9
1642657400000|2022-01-20 05:43:20|31383.7|31308.9|31377.6|31306.7|31383.7|31308.9|31372.6|31304|15
1642657410000|2022-01-20 05:43:30|31377.3|31303.1|31373.2|31303.9|31379.3|31305.6|31373.2|31303.1|9
1642657420000|2022-01-20 05:43:40|31371.7|31302.8|31373.9|31303.5|31377.1|31305.7|31371.7|31302.8|12
1642657430000|2022-01-20 05:43:50|31373.5|31303.2|31376.8|31303.4|31380.6|31310.7|31373.3|31301.9|13
1642657440000|2022-01-20 05:44:00|31376.2|31303.2|31375|31302.3|31376.9|31303.8|31373.7|31301.7|20
1642657450000|2022-01-20 05:44:10|31375.1|31305.7|31377.2|31310.9|31381.6|31311.1|31373.1|31304.7|8
1642657460000|2022-01-20 05:44:20|31375.3|31308.9|31370.8|31307.9|31377.4|31309.4|31370.8|31307.9|7
1642657470000|2022-01-20 05:44:30|31371.4|31309.2|31374.8|31305.8|31377.4|31311.1|31370.8|31305.6|9
1642657480000|2022-01-20 05:44:40|31376.4|31302|31374.4|31301.4|31379|31304.8|31374.4|31301.3|17
1642657490000|2022-01-20 05:44:50|31373.8|31301.2|31375.4|31303.2|31377.8|31304.5|31373.8|31301.2|11
1642657500000|2022-01-20 05:45:00|31374.2|31301.2|31373.6|31299|31385.3|31307.4|31372.6|31298.8|18
1642657510000|2022-01-20 05:45:10|31372.6|31298.8|31371.5|31299.7|31374.1|31302.6|31369.2|31297.9|18
1642657520000|2022-01-20 05:45:20|31372.7|31300.2|31373.2|31302.3|31374.1|31304|31370.9|31300.2|13
1642657530000|2022-01-20 05:45:30|31374.2|31300.1|31371.2|31299.6|31375.2|31301.8|31371.2|31299.2|14
1642657540000|2022-01-20 05:45:40|31371.9|31303.3|31379.7|31303.8|31379.7|31303.8|31371.1|31301.2|9
1642657550000|2022-01-20 05:45:50|31377.4|31298.2|31374|31299.9|31377.6|31301.6|31374|31297.9|7
1642657560000|2022-01-20 05:46:00|31372.5|31298.6|31368|31307.5|31377|31308.3|31365|31298.6|7
1642657570000|2022-01-20 05:46:10|31374.6|31308.1|31372.7|31301.8|31375.5|31308.1|31372.7|31299.6|9
1642657580000|2022-01-20 05:46:20|31374.5|31302.8|31377.7|31304.4|31378.9|31306.6|31374.3|31302.8|7
1642657590000|2022-01-20 05:46:30|31375.4|31303.3|31378.7|31306.6|31378.7|31306.6|31374.3|31302.8|7
1642657600000|2022-01-20 05:46:40|31375.6|31305.3|31364.9|31298.5|31375.6|31305.3|31364.9|31294.5|7
1642657610000|2022-01-20 05:46:50|31370.8|31301.5|31376.5|31302.4|31376.5|31302.4|31367.5|31297.4|9
1642657620000|2022-01-20 05:47:00|31375.1|31301.5|31371.1|31303.1|31377.4|31303.1|31367.2|31297.2|14
1642657630000|2022-01-20 05:47:10|31370.4|31301.8|31372.7|31301.5|31372.7|31301.8|31366.8|31299.8|7
1642657640000|2022-01-20 05:47:20|31369.7|31298.5|31374.2|31297.7|31380|31307.7|31366.1|31295.6|11
1642657650000|2022-01-20 05:47:30|31377.6|31301.1|31369.9|31296.6|31377.6|31301.4|31368.2|31295|15
1642657660000|2022-01-20 05:47:40|31366.6|31294.3|31361.3|31298.4|31368.2|31303.1|31360.9|31294.3|10
1642657670000|2022-01-20 05:47:50|31368.8|31300.5|31372.5|31297.5|31373.1|31300.5|31365.4|31294.1|15
1642657680000|2022-01-20 05:48:00|31371.6|31294.8|31371.3|31295.5|31371.6|31297.1|31368.8|31294.5|16
1642657690000|2022-01-20 05:48:10|31370.5|31295.8|31369.6|31295.9|31371.5|31296.5|31366.7|31293.9|9
1642657700000|2022-01-20 05:48:20|31369|31295.7|31364.5|31295.3|31370|31300.2|31364.5|31294.3|12
1642657710000|2022-01-20 05:48:30|31364.1|31287.6|31365.2|31296.7|31370.6|31297.8|31364.1|31287.6|19
1642657720000|2022-01-20 05:48:40|31366.5|31296|31369.2|31296.8|31370.7|31301.7|31364.3|31295.9|13
1642657730000|2022-01-20 05:48:50|31367.4|31297.2|31366.8|31296.6|31369.4|31298|31366.8|31295.8|11
1642657740000|2022-01-20 05:49:00|31366.3|31293.2|31362.9|31293.8|31368|31294.5|31361.2|31289.6|17
1642657750000|2022-01-20 05:49:10|31362.5|31292.8|31366.3|31295.2|31368|31299.3|31362.3|31292.8|10
1642657760000|2022-01-20 05:49:20|31365.2|31294.9|31362.6|31294.8|31365.2|31294.9|31361.6|31293.7|10
1642657770000|2022-01-20 05:49:30|31366.2|31294.1|31364|31294.5|31369.8|31295.9|31360.7|31284.4|20
1642657780000|2022-01-20 05:49:40|31361.7|31293|31365|31292.3|31365.6|31294.8|31361.7|31291.6|19
1642657790000|2022-01-20 05:49:50|31364.9|31293.4|31367.5|31292.8|31370.1|31295.4|31361.3|31291.4|17
1642657800000|2022-01-20 05:50:00|31364.3|31290|31364.6|31290.8|31367|31291.4|31363.5|31289.2|18
1642657810000|2022-01-20 05:50:10|31364.8|31290.1|31365.6|31293.2|31365.8|31293.6|31362.1|31290.1|19
1642657820000|2022-01-20 05:50:20|31366|31293.5|31369.1|31295.7|31369.9|31297.9|31365.6|31293.2|13
1642657830000|2022-01-20 05:50:30|31368.3|31293.1|31369.4|31294.3|31370|31294.7|31366.7|31292.5|9
1642657840000|2022-01-20 05:50:40|31369.5|31295.2|31369.2|31294.8|31376.4|31299|31368.9|31293.9|18
1642657850000|2022-01-20 05:50:50|31370|31296|31368.7|31294.4|31370.5|31296|31364.1|31290.8|10
1642657860000|2022-01-20 05:51:00|31367.6|31292|31368.1|31297.1|31376.6|31300.5|31360.9|31289.1|20
1642657870000|2022-01-20 05:51:10|31364.9|31295.5|31365.3|31292.8|31370.6|31298.3|31364|31292|13
1642657880000|2022-01-20 05:51:20|31364.1|31291|31364.1|31297.3|31364.1|31297.3|31363.4|31290.8|4
1642657890000|2022-01-20 05:51:30|31363.4|31295.4|31372|31297.1|31372|31297.1|31363.4|31292.9|8
1642657900000|2022-01-20 05:51:40|31372.6|31297.4|31364.1|31292.6|31372.6|31297.4|31359.9|31290.5|10
1642657910000|2022-01-20 05:51:50|31361.9|31292|31363.9|31290.9|31370.2|31298.9|31361.9|31290.9|10
1642657920000|2022-01-20 05:52:00|31363.6|31290.8|31363.9|31289.8|31366.1|31291.4|31362.3|31289.3|18
1642657930000|2022-01-20 05:52:10|31363.3|31289.6|31359.4|31288|31365.8|31290.7|31359.4|31287.3|10
1642657940000|2022-01-20 05:52:20|31359.7|31288.1|31369|31295.3|31369|31295.3|31359.7|31288.1|8
1642657950000|2022-01-20 05:52:30|31363.6|31294.6|31361.2|31291.9|31365.9|31294.6|31350.4|31289.6|12
1642657960000|2022-01-20 05:52:40|31361.1|31289.5|31363.3|31289.3|31369.4|31292.9|31359|31285.3|13
1642657970000|2022-01-20 05:52:50|31361|31287.8|31364.1|31293.3|31364.8|31295.5|31360.4|31286.2|10
1642657980000|2022-01-20 05:53:00|31363.5|31292|31362.5|31290.5|31364.8|31292.6|31362.5|31289.3|8
1642657990000|2022-01-20 05:53:10|31362.3|31292.5|31370|31299|31371.1|31301.6|31362.3|31288.4|10
1642658000000|2022-01-20 05:53:20|31363.8|31294.6|31369|31292.3|31369.8|31294.7|31363.8|31291.8|7
1642658010000|2022-01-20 05:53:30|31367|31292.1|31361.2|31297.5|31367.4|31298.8|31360.3|31292.1|11
1642658020000|2022-01-20 05:53:40|31360.6|31293|31366.3|31292.3|31368.3|31295.4|31360.6|31290.3|12
1642658030000|2022-01-20 05:53:50|31366.4|31292.2|31364.2|31294.4|31366.4|31294.4|31357.5|31289.6|17
1642658040000|2022-01-20 05:54:00|31363.9|31292.4|31366.2|31290.3|31371.4|31296.4|31361.8|31288.4|21
1642658050000|2022-01-20 05:54:10|31365.8|31289.9|31373.3|31297.1|31375|31302.8|31363.1|31288.2|16
1642658060000|2022-01-20 05:54:20|31372.6|31296.5|31362|31293.9|31372.6|31296.8|31361.6|31290.5|20
1642658070000|2022-01-20 05:54:30|31361.9|31292.4|31365|31292.9|31365.4|31294.4|31360.9|31290.8|17
1642658080000|2022-01-20 05:54:40|31364.4|31293.8|31365.7|31293.2|31368|31297|31361.7|31291.8|13
1642658090000|2022-01-20 05:54:50|31362.5|31291.8|31361.8|31289.1|31366|31293.9|31361.8|31289.1|18
1642658100000|2022-01-20 05:55:00|31366.4|31292.5|31371.6|31297.5|31375|31303.5|31362.3|31288.7|10
1642658110000|2022-01-20 05:55:10|31368.3|31295.9|31369.2|31291.6|31370.1|31296.7|31364.6|31291.4|12
1642658120000|2022-01-20 05:55:20|31370.2|31293.3|31365.4|31292.9|31370.2|31296.3|31361.6|31292.8|13
1642658130000|2022-01-20 05:55:30|31366.6|31293.7|31366.6|31293.3|31367.5|31294.6|31360.5|31292|20
1642658140000|2022-01-20 05:55:40|31365.7|31293.5|31364.5|31295.5|31367.2|31295.5|31364.5|31292.6|12
1642658150000|2022-01-20 05:55:50|31364.4|31294.8|31368.2|31293.7|31375.2|31301.9|31358.7|31291.9|14
1642658160000|2022-01-20 05:56:00|31367.1|31293.4|31368.7|31295.2|31369.6|31295.7|31364.4|31290.7|16
1642658170000|2022-01-20 05:56:10|31369|31295.1|31367.6|31296.9|31373.1|31300.1|31363.7|31290.8|17
1642658180000|2022-01-20 05:56:20|31368.3|31297.4|31366.1|31293.7|31368.3|31297.4|31363.4|31292.1|16
1642658190000|2022-01-20 05:56:30|31365|31292.7|31367.9|31296.2|31369.1|31297.8|31364.6|31292.7|11
1642658200000|2022-01-20 05:56:40|31367.1|31293.4|31363.5|31291.8|31369.3|31295.8|31363.5|31291.8|10
1642658210000|2022-01-20 05:56:50|31364|31291.9|31372.2|31299.4|31372.2|31299.4|31363.8|31291.9|16
1642658220000|2022-01-20 05:57:00|31368|31290.3|31372|31296.1|31374.9|31298.9|31368|31290.3|10
1642658230000|2022-01-20 05:57:10|31371.7|31294.8|31370.9|31299.3|31372.9|31300|31366|31294.8|17
1642658240000|2022-01-20 05:57:20|31369.2|31298.2|31370.7|31297.5|31371|31299.9|31367.9|31294.3|12
1642658250000|2022-01-20 05:57:30|31370.5|31298.1|31364.2|31297.6|31370.6|31298.8|31363.6|31295.6|13
1642658260000|2022-01-20 05:57:40|31363.5|31298.6|31370.4|31295|31376.5|31300.7|31363.5|31293.5|15
1642658270000|2022-01-20 05:57:50|31369.9|31296.9|31370|31296|31378.4|31306.6|31364.3|31294.2|21
1642658280000|2022-01-20 05:58:00|31369.8|31293.9|31368.9|31297.8|31372.3|31298.5|31361.3|31293.3|22
1642658290000|2022-01-20 05:58:10|31369.1|31298|31363.8|31294.9|31370.3|31298|31358.4|31294.9|18
1642658300000|2022-01-20 05:58:20|31365.5|31295|31365.7|31295.4|31373.7|31297.8|31365.3|31294.3|15
1642658310000|2022-01-20 05:58:30|31366.7|31292.8|31369.8|31294.1|31370.4|31297|31365.9|31292.8|14
1642658320000|2022-01-20 05:58:40|31369.1|31298.8|31369|31295.6|31371.6|31299.1|31369|31295.6|6
1642658330000|2022-01-20 05:58:50|31371.9|31294.6|31367.7|31298.1|31374.9|31298.4|31364.3|31294.4|15
1642658340000|2022-01-20 05:59:00|31367|31297.5|31372|31299.6|31373.1|31299.9|31365.9|31294.3|17
1642658350000|2022-01-20 05:59:10|31369.3|31298.5|31370.4|31297.9|31373.2|31300.8|31369.3|31297.7|15
1642658360000|2022-01-20 05:59:20|31372|31299.4|31372.8|31298.2|31374.5|31302.1|31369.8|31297.5|15
1642658370000|2022-01-20 05:59:30|31372.5|31295|31369.8|31300.7|31376.2|31306.9|31367.7|31295|16
1642658380000|2022-01-20 05:59:40|31369.5|31301.7|31374.4|31299.9|31375.5|31302.2|31369.5|31298.3|25
1642658390000|2022-01-20 05:59:50|31373.7|31297|31372.2|31298|31375.4|31300.3|31371.5|31296.9|15
1642658400000|2022-01-20 06:00:00|31371.4|31301.4|31363.4|31303.6|31377.1|31307.1|31362.3|31301.4|28
1642658410000|2022-01-20 06:00:10|31363.3|31304.6|31364.9|31306.5|31373.5|31311.5|31362.7|31302.4|22
1642658420000|2022-01-20 06:00:20|31365.1|31308.5|31369.4|31310.7|31371.9|31312.7|31364.3|31307.2|32
1642658430000|2022-01-20 06:00:30|31369.5|31311.7|31368.1|31312|31371.8|31315.1|31366.7|31308.8|28
1642658440000|2022-01-20 06:00:40|31369.3|31309.6|31368.9|31310.8|31369.6|31312.1|31367.3|31308.5|15
1642658450000|2022-01-20 06:00:50|31369.1|31311.1|31368.7|31311.2|31370.4|31311.6|31364.3|31307.8|15
1642658460000|2022-01-20 06:01:00|31368|31311.4|31365.9|31308.3|31368.4|31312.3|31365.3|31308.3|11
1642658470000|2022-01-20 06:01:10|31365.3|31312.9|31363.5|31309|31366.4|31312.9|31362.5|31307.5|14
1642658480000|2022-01-20 06:01:20|31363.2|31309.7|31368.4|31311.6|31371.5|31314.3|31363.2|31308.2|15
1642658490000|2022-01-20 06:01:30|31369.4|31311.8|31366.5|31312.9|31369.4|31313.8|31365.7|31311.5|18
1642658500000|2022-01-20 06:01:40|31367.1|31314.1|31366|31309.5|31371.7|31315|31365.1|31309.5|12
1642658510000|2022-01-20 06:01:50|31365.1|31312.1|31364.9|31313.9|31365.6|31313.9|31364.2|31309.8|15
1642658520000|2022-01-20 06:02:00|31366.3|31311.2|31364.7|31307.7|31368|31312.5|31362.2|31298.2|27
1642658530000|2022-01-20 06:02:10|31364.1|31309.5|31363.1|31307.8|31365.6|31310.2|31362.5|31306|14
1642658540000|2022-01-20 06:02:20|31363.2|31307.6|31362.5|31312.3|31370.9|31312.5|31362.5|31305.1|11
1642658550000|2022-01-20 06:02:30|31363.8|31310|31362.5|31307.9|31366|31310.5|31362.3|31304.2|17
1642658560000|2022-01-20 06:02:40|31361|31308|31361.1|31306.8|31362.8|31309|31361|31306.7|18
1642658570000|2022-01-20 06:02:50|31361.4|31307.2|31364.3|31308.7|31364.3|31312.2|31361.4|31307.2|18
1642658580000|2022-01-20 06:03:00|31363.8|31310.2|31363.9|31308.6|31364.3|31310.2|31363.8|31307.3|10
1642658590000|2022-01-20 06:03:10|31364|31309.6|31363.9|31305.4|31366|31313.7|31362.4|31305.4|15
1642658600000|2022-01-20 06:03:20|31363.2|31306.8|31367.6|31309.8|31367.6|31310.3|31361|31304.1|22
1642658610000|2022-01-20 06:03:30|31367.7|31310|31368.1|31313.1|31369|31313.1|31364.1|31307.2|27
1642658620000|2022-01-20 06:03:40|31367.4|31312.7|31366.3|31314.3|31367.9|31314.3|31365|31311.9|19
1642658630000|2022-01-20 06:03:50|31367.1|31313.9|31365.5|31314.5|31367.1|31314.8|31365.1|31312.7|12
1642658640000|2022-01-20 06:04:00|31369|31314.8|31359.7|31309.7|31369|31314.8|31359.7|31309.7|21
1642658650000|2022-01-20 06:04:10|31358.6|31308.5|31363.6|31312.5|31366.3|31314.2|31358.6|31308.5|22
1642658660000|2022-01-20 06:04:20|31364.5|31314.5|31365.6|31315.6|31369.1|31318.3|31362.7|31312.7|14
1642658670000|2022-01-20 06:04:30|31365.7|31315.7|31365.2|31315.2|31370.3|31317.7|31364.7|31314.4|18
1642658680000|2022-01-20 06:04:40|31365.6|31315.6|31366.9|31314.9|31367.1|31316.5|31364.5|31314.5|24
1642658690000|2022-01-20 06:04:50|31365.6|31315.3|31367.9|31317.9|31369.6|31318|31365.6|31315.3|14
1642658700000|2022-01-20 06:05:00|31368.6|31317.5|31368.4|31318.4|31368.7|31318.7|31367|31317|13
1642658710000|2022-01-20 06:05:10|31368.5|31318.5|31368.4|31318.4|31369|31319|31367.3|31317.3|11
1642658720000|2022-01-20 06:05:20|31368|31318|31367.2|31317.2|31368.1|31318|31366.9|31316.9|8
1642658730000|2022-01-20 06:05:30|31366.8|31316.8|31366|31316|31367.1|31317.1|31365.9|31315.9|13
1642658740000|2022-01-20 06:05:40|31366.9|31316.8|31367.7|31317.7|31368.2|31318.2|31366.3|31316.3|11
1642658750000|2022-01-20 06:05:50|31366.2|31316.2|31365.8|31315.8|31367|31317|31365.8|31315.8|11
1642658760000|2022-01-20 06:06:00|31366.5|31316.5|31373.5|31320|31373.8|31320.6|31366.5|31316.5|15
1642658770000|2022-01-20 06:06:10|31372|31319.8|31369.9|31319.9|31372|31320.5|31368.5|31318.5|10
1642658780000|2022-01-20 06:06:20|31370.4|31320.4|31374.3|31320.4|31374.3|31320.4|31369.6|31319.4|14
1642658790000|2022-01-20 06:06:30|31371.8|31320.3|31369|31319|31372.2|31320.3|31368.9|31317.4|9
1642658800000|2022-01-20 06:06:40|31369.4|31318.4|31369.4|31319.4|31369.5|31319.5|31368.8|31318.4|9
1642658810000|2022-01-20 06:06:50|31370.3|31320.3|31368.5|31318.5|31371.2|31321.2|31367.1|31317.1|14
1642658820000|2022-01-20 06:07:00|31367.5|31317.5|31376.3|31326.3|31380.9|31330.9|31367.5|31317.5|32
1642658830000|2022-01-20 06:07:10|31376.4|31326.4|31365.5|31311.2|31377.4|31327.4|31365.5|31310|35
1642658840000|2022-01-20 06:07:20|31367|31308|31369.1|31319.1|31370.7|31320|31366.6|31308|16
1642658850000|2022-01-20 06:07:30|31369.4|31319.4|31369.7|31313.6|31373.2|31319.9|31369.4|31313.5|14
1642658860000|2022-01-20 06:07:40|31369.9|31312.3|31369.3|31315.1|31369.9|31315.3|31368.6|31312.3|12
1642658870000|2022-01-20 06:07:50|31367|31316.6|31372.9|31315.2|31373.6|31316.6|31367|31313.1|14
1642658880000|2022-01-20 06:08:00|31372.4|31314.8|31367.8|31316.4|31372.4|31316.4|31367.2|31313.7|14
1642658890000|2022-01-20 06:08:10|31367.6|31313.7|31366.8|31316.8|31369.3|31316.8|31365.4|31310.4|17
1642658900000|2022-01-20 06:08:20|31366.3|31316.3|31368.5|31313.6|31368.5|31316.8|31366.3|31313.6|6
1642658910000|2022-01-20 06:08:30|31367.5|31314.9|31366.1|31316.1|31368.5|31317.3|31366.1|31312.3|13
1642658920000|2022-01-20 06:08:40|31368.4|31311.2|31367.4|31317.1|31370.6|31317.5|31366.2|31311.2|19
1642658930000|2022-01-20 06:08:50|31366.2|31315.7|31366.8|31311.5|31367.4|31315.7|31366.1|31309|12
1642658940000|2022-01-20 06:09:00|31375.5|31314.4|31369.9|31311|31375.5|31315.4|31368.9|31311|15
1642658950000|2022-01-20 06:09:10|31369.3|31305.3|31374.2|31309.9|31374.2|31317.1|31365.4|31305.3|17
1642658960000|2022-01-20 06:09:20|31369.5|31313.2|31365.8|31315.7|31372.3|31315.7|31364.6|31308.8|24
1642658970000|2022-01-20 06:09:30|31365.5|31315.5|31366.5|31310.9|31367.6|31316.2|31365.5|31309.1|20
1642658980000|2022-01-20 06:09:40|31366|31314.4|31371.2|31316.3|31372.8|31317.2|31366|31312.5|14
1642658990000|2022-01-20 06:09:50|31372.8|31312.1|31376.2|31316.9|31376.2|31316.9|31369.5|31310.6|19
1642659000000|2022-01-20 06:10:00|31375.4|31289.6|31368.4|31307.9|31375.4|31319.2|31366.4|31289.6|30
1642659010000|2022-01-20 06:10:10|31368.3|31314.1|31372.3|31314.9|31372.3|31314.9|31366.8|31307.8|10
1642659020000|2022-01-20 06:10:20|31372.7|31315.5|31369.8|31314.5|31372.7|31315.8|31368.3|31312.9|13
1642659030000|2022-01-20 06:10:30|31369.5|31312|31370.2|31313.3|31372.8|31315.7|31369|31311.1|19
1642659040000|2022-01-20 06:10:40|31370.6|31311|31370.7|31314.4|31371.3|31314.4|31370.4|31310.9|12
1642659050000|2022-01-20 06:10:50|31371|31311.9|31368.9|31315.7|31375.9|31317.7|31367.6|31306.5|15
1642659060000|2022-01-20 06:11:00|31375|31318.5|31369|31314.2|31377|31320|31369|31309.4|20
1642659070000|2022-01-20 06:11:10|31369.6|31317.5|31367.6|31311.6|31369.8|31317.6|31365.6|31311.6|21
1642659080000|2022-01-20 06:11:20|31367.7|31312.9|31371|31314.6|31372.2|31316.3|31367.4|31311.8|9
1642659090000|2022-01-20 06:11:30|31370.7|31312.3|31369.2|31314.6|31371.4|31314.6|31368.8|31311.8|13
1642659100000|2022-01-20 06:11:40|31370.1|31311|31368.4|31315.2|31370.1|31315.2|31368.4|31310.8|6
1642659110000|2022-01-20 06:11:50|31369.4|31317.6|31369.9|31307.7|31369.9|31318|31367.9|31307.7|13
1642659120000|2022-01-20 06:12:00|31369.7|31308|31365.6|31310.4|31369.7|31313.5|31363.6|31308|26
1642659130000|2022-01-20 06:12:10|31365.3|31311.1|31369.4|31315|31369.4|31317|31363.5|31309.7|23
1642659140000|2022-01-20 06:12:20|31370.5|31311.4|31368.8|31314.3|31370.8|31314.4|31366.9|31311|16
1642659150000|2022-01-20 06:12:30|31369|31312|31369.5|31306.7|31373.9|31313.4|31369|31306.7|15
1642659160000|2022-01-20 06:12:40|31370.1|31306.4|31365.9|31309.1|31370.1|31314.8|31364.7|31306.4|16
1642659170000|2022-01-20 06:12:50|31365.8|31310.5|31366.6|31315.5|31367|31315.5|31365.5|31308.6|20
1642659180000|2022-01-20 06:13:00|31367|31314.9|31363.5|31312.5|31372.2|31314.9|31363.5|31308.9|16
1642659190000|2022-01-20 06:13:10|31363.8|31313.3|31364.2|31311.8|31364.8|31313.6|31363.2|31308.2|16
1642659200000|2022-01-20 06:13:20|31363.8|31311.7|31368.9|31313.5|31371.8|31314|31363.3|31306.2|14
1642659210000|2022-01-20 06:13:30|31369|31313.9|31367.2|31307.7|31369|31313.9|31366.4|31306.4|12
1642659220000|2022-01-20 06:13:40|31364.5|31306.2|31365.8|31306.4|31366.1|31308.2|31364.5|31301.5|8
1642659230000|2022-01-20 06:13:50|31364.3|31307.4|31365.5|31309.3|31365.8|31312|31364.3|31306.9|6
1642659240000|2022-01-20 06:14:00|31365.6|31307.6|31363.3|31311|31367.1|31313.9|31363.2|31307.6|12
1642659250000|2022-01-20 06:14:10|31364.1|31311.9|31365.8|31314.1|31369.4|31315|31364.1|31311.9|19
1642659260000|2022-01-20 06:14:20|31373.9|31312.9|31368.2|31314.8|31373.9|31316.3|31367.8|31312.9|17
1642659270000|2022-01-20 06:14:30|31369.6|31313.5|31364.4|31310.6|31370.3|31313.5|31364|31308.2|21
1642659280000|2022-01-20 06:14:40|31367.8|31312.8|31364.2|31314.2|31369.5|31315.2|31363|31310.7|28
1642659290000|2022-01-20 06:14:50|31364.5|31314.5|31365.7|31315.1|31365.7|31315.1|31363.8|31311.5|20
1642659300000|2022-01-20 06:15:00|31368.2|31314.7|31368.1|31310.5|31371.5|31314.7|31364.8|31308.1|32
1642659310000|2022-01-20 06:15:10|31368.3|31310.3|31366.7|31307.3|31369.8|31311.4|31365.8|31306|13
1642659320000|2022-01-20 06:15:20|31365.2|31309|31367.2|31308.3|31372|31314.2|31365.2|31307.9|15
1642659330000|2022-01-20 06:15:30|31366.5|31308.1|31363.7|31306.2|31367.1|31309.2|31361.4|31303.5|11
1642659340000|2022-01-20 06:15:40|31363.4|31306.9|31364.3|31311.7|31365.2|31311.7|31363.4|31305.4|9
1642659350000|2022-01-20 06:15:50|31364|31312|31362.6|31311.9|31364.4|31313.1|31361.5|31309.2|15
1642659360000|2022-01-20 06:16:00|31363.3|31313.3|31364.2|31307.8|31364.4|31313.3|31358|31307.8|10
1642659370000|2022-01-20 06:16:10|31363.2|31312.6|31362.6|31310.3|31365.1|31313.3|31362.4|31309.4|16
1642659380000|2022-01-20 06:16:20|31362.7|31310.5|31366.7|31312.1|31369.4|31312.4|31362.6|31309.7|17
1642659390000|2022-01-20 06:16:30|31363.9|31309.2|31361.8|31309.1|31366.8|31313.3|31361.8|31302.9|18
1642659400000|2022-01-20 06:16:40|31362.1|31306.3|31361.3|31308.2|31367.6|31310.3|31360.2|31302.4|19
1642659410000|2022-01-20 06:16:50|31361.1|31308.7|31360.9|31307.2|31362.1|31308.7|31360.9|31304.5|10
1642659420000|2022-01-20 06:17:00|31360.6|31307.3|31362.8|31309.3|31367.5|31309.4|31360.5|31304.9|12
1642659430000|2022-01-20 06:17:10|31363.4|31306.5|31361|31307.5|31363.4|31307.5|31360.7|31305|14
1642659440000|2022-01-20 06:17:20|31361.1|31307.2|31361.7|31308|31362|31308|31360.8|31303.9|9
1642659450000|2022-01-20 06:17:30|31362|31308.8|31361.1|31307.5|31365.8|31309.6|31358.5|31303.2|13
1642659460000|2022-01-20 06:17:40|31360.9|31308.9|31360.8|31306.1|31362|31309.3|31359.4|31306|13
1642659470000|2022-01-20 06:17:50|31360.4|31305.9|31361.7|31303.7|31361.7|31308.3|31359.7|31303.6|13
1642659480000|2022-01-20 06:18:00|31361.3|31303.4|31361.4|31306.9|31361.8|31308.2|31361|31303.4|10
1642659490000|2022-01-20 06:18:10|31361|31309.6|31360.5|31310.5|31361|31310.5|31359.8|31305.4|10
1642659500000|2022-01-20 06:18:20|31361.2|31311.2|31358.9|31308.6|31362.1|31311.2|31358.7|31306.9|17
1642659510000|2022-01-20 06:18:30|31359.7|31309.7|31362.4|31312.1|31362.8|31312.1|31358.8|31307.9|19
1642659520000|2022-01-20 06:18:40|31363.7|31311.5|31361.7|31310|31363.7|31311.5|31361.7|31306.4|11
1642659530000|2022-01-20 06:18:50|31361.6|31309.2|31359.4|31309.4|31361.7|31310.6|31359.4|31306.9|23
1642659540000|2022-01-20 06:19:00|31362|31308|31363.5|31312.9|31368.6|31313.7|31358.5|31306.9|15
1642659550000|2022-01-20 06:19:10|31365|31310.4|31363|31311.5|31365.1|31312.1|31362.7|31309.8|17
1642659560000|2022-01-20 06:19:20|31360.3|31310.3|31362.3|31310.4|31369.6|31313.1|31360.3|31310|15
1642659570000|2022-01-20 06:19:30|31361.2|31311.2|31358.9|31308.9|31361.2|31311.2|31358.8|31308.8|15
1642659580000|2022-01-20 06:19:40|31359.6|31309.6|31358.7|31308.7|31359.6|31309.6|31358.3|31307.8|11
1642659590000|2022-01-20 06:19:50|31359|31309|31360.3|31310.3|31360.3|31310.3|31358.7|31308.7|10
1642659600000|2022-01-20 06:20:00|31359.8|31309.8|31358.3|31307.3|31360.2|31310.2|31356.5|31306.5|18
1642659610000|2022-01-20 06:20:10|31358.2|31308.2|31358|31305.8|31359.1|31308.6|31357.1|31305.1|9
1642659620000|2022-01-20 06:20:20|31358.9|31308.9|31358.5|31308.5|31358.9|31308.9|31357.3|31307.3|15
1642659630000|2022-01-20 06:20:30|31358.3|31308.3|31361.8|31308.8|31362|31309.9|31358.3|31308.3|3
1642659640000|2022-01-20 06:20:40|31360.9|31308.3|31357.6|31307.6|31361.3|31309.9|31357.1|31303.6|15
1642659650000|2022-01-20 06:20:50|31359|31309|31358.4|31308.4|31360.1|31309.8|31357.6|31303.8|10
1642659660000|2022-01-20 06:21:00|31359|31309|31359.8|31309.8|31360.7|31310.7|31358.8|31308.8|19
1642659670000|2022-01-20 06:21:10|31359.7|31309.7|31360.1|31310.1|31360.1|31310.1|31359.3|31309.3|10
1642659680000|2022-01-20 06:21:20|31360.6|31310.6|31360.2|31310.2|31360.8|31310.8|31359.9|31309.9|9
1642659690000|2022-01-20 06:21:30|31360|31310|31359.7|31309.7|31361|31311|31359.3|31309.3|13
1642659700000|2022-01-20 06:21:40|31360|31310|31360.1|31310.1|31360.9|31310.9|31359.5|31309.5|15
1642659710000|2022-01-20 06:21:50|31361.1|31311.1|31360.2|31310.2|31361.5|31311.1|31357.6|31307.6|13
1642659720000|2022-01-20 06:22:00|31360.3|31310.3|31359.8|31309.8|31360.3|31310.3|31359.1|31309.1|9
1642659730000|2022-01-20 06:22:10|31360.4|31310.4|31357.6|31307.6|31360.8|31310.8|31357|31307|12
1642659740000|2022-01-20 06:22:20|31358.4|31308.4|31359.2|31309.2|31359.2|31309.2|31358.3|31308.3|13
1642659750000|2022-01-20 06:22:30|31358.9|31308.9|31358.9|31308.9|31359.6|31309.6|31358.6|31308.6|15
1642659760000|2022-01-20 06:22:40|31359.5|31309.5|31360.1|31310.1|31360.1|31310.1|31358.7|31308.7|13
1642659770000|2022-01-20 06:22:50|31359.4|31309.4|31358.1|31308.1|31360.2|31310.2|31357.7|31307.7|10
1642659780000|2022-01-20 06:23:00|31357.9|31307.9|31358.8|31308.6|31359.4|31309.4|31357.9|31307.9|6
1642659790000|2022-01-20 06:23:10|31358.9|31308.9|31357.7|31307.7|31358.9|31308.9|31357|31307|4
1642659800000|2022-01-20 06:23:20|31357.6|31307.6|31358.3|31308.3|31358.7|31308.7|31357.6|31307.6|4
1642659810000|2022-01-20 06:23:30|31358|31308|31358.5|31308|31359.9|31309.9|31358|31308|6
1642659820000|2022-01-20 06:23:40|31359.5|31306.7|31356.2|31306.2|31359.8|31308.5|31355.5|31305.5|11
1642659830000|2022-01-20 06:23:50|31359.6|31309.6|31358.2|31307.8|31359.6|31309.6|31358.1|31307.7|7
1642659840000|2022-01-20 06:24:00|31358.5|31308.3|31357.9|31307.9|31359.4|31309.4|31357.9|31307.9|6
1642659850000|2022-01-20 06:24:10|31358.6|31308.6|31358.3|31308.3|31359.2|31309.2|31357.6|31307.6|7
1642659860000|2022-01-20 06:24:20|31356|31306|31356.8|31306.8|31357.4|31307.4|31356|31306|6
1642659870000|2022-01-20 06:24:30|31358|31308|31358.1|31308.1|31358.6|31308.6|31357.6|31307.6|12
1642659880000|2022-01-20 06:24:40|31358.6|31308.6|31357.8|31307.8|31358.6|31308.6|31356.7|31306.7|5
1642659890000|2022-01-20 06:24:50|31358.2|31308.2|31358.1|31308.1|31358.5|31308.5|31358.1|31308.1|5
1642659900000|2022-01-20 06:25:00|31358.2|31308.2|31357.2|31307.2|31358.2|31308.2|31356.8|31306.8|11
1642659910000|2022-01-20 06:25:10|31357.8|31307.8|31357.5|31307.5|31358.7|31308.7|31356.6|31306.6|13
1642659920000|2022-01-20 06:25:20|31357.2|31307.2|31357.8|31307.8|31357.8|31307.8|31356.7|31306.3|4
1642659930000|2022-01-20 06:25:30|31357.2|31307.2|31355.9|31305.9|31357.2|31307.2|31355.6|31305.6|4
1642659940000|2022-01-20 06:25:40|31357.7|31307.7|31359.1|31309.1|31359.1|31309.1|31357.1|31307.1|10
1642659950000|2022-01-20 06:25:50|31358.8|31308.8|31365.6|31315.6|31369.2|31319.2|31357.7|31307.7|14
1642659960000|2022-01-20 06:26:00|31363.6|31313.6|31370.8|31320.8|31370.9|31320.9|31363.2|31313.2|25
1642659970000|2022-01-20 06:26:10|31370.4|31320.4|31372.4|31322.4|31374.1|31324.1|31369|31316.8|18
1642659980000|2022-01-20 06:26:20|31373|31323|31373|31323|31373.4|31323.4|31371.1|31321.1|19
1642659990000|2022-01-20 06:26:30|31374|31324|31374.2|31324.2|31374.5|31324.5|31372.6|31322.6|17
1642660000000|2022-01-20 06:26:40|31374.1|31324.1|31362|31312|31374.2|31324.2|31360|31309.1|20
1642660010000|2022-01-20 06:26:50|31361.2|31310.4|31361.8|31308.6|31364.4|31314|31359.8|31306|15
1642660020000|2022-01-20 06:27:00|31359.9|31309.9|31361.9|31307.3|31364.2|31311.9|31359.9|31307.3|31
1642660030000|2022-01-20 06:27:10|31361.3|31307.8|31361.9|31311.9|31361.9|31311.9|31359.8|31306.9|19
1642660040000|2022-01-20 06:27:20|31362.6|31312.6|31362.4|31307.2|31364.3|31312.6|31362.4|31307.2|14
1642660050000|2022-01-20 06:27:30|31360.3|31307.7|31361.1|31306.9|31361.1|31310.2|31358.9|31305.4|12
1642660060000|2022-01-20 06:27:40|31365.9|31307|31364.5|31312|31365.9|31312|31363.9|31307|14
1642660070000|2022-01-20 06:27:50|31364|31307.7|31361.7|31311.7|31364.3|31311.7|31360.8|31305.1|15
1642660080000|2022-01-20 06:28:00|31361.9|31311.9|31367|31311.6|31367.6|31314.2|31361.7|31303.3|24
1642660090000|2022-01-20 06:28:10|31364.1|31312.1|31363|31310.5|31366.4|31313.2|31361.5|31310.1|18
1642660100000|2022-01-20 06:28:20|31362.4|31310.1|31360|31309.3|31364.2|31310.6|31359.8|31308.7|18
1642660110000|2022-01-20 06:28:30|31360.3|31309.7|31361.4|31311.3|31367.4|31313.1|31360.3|31309.7|10
1642660120000|2022-01-20 06:28:40|31361.8|31310.9|31362.2|31311.7|31363.8|31313.2|31361.7|31310.2|9
1642660130000|2022-01-20 06:28:50|31362.1|31312.1|31363.6|31311.2|31371.7|31315|31361|31305.8|20
1642660140000|2022-01-20 06:29:00|31363.2|31310.7|31363.8|31309.4|31365.1|31312.6|31363.2|31309.4|16
1642660150000|2022-01-20 06:29:10|31364.1|31311.3|31368.4|31312.1|31370.2|31313|31364.1|31310.1|19
1642660160000|2022-01-20 06:29:20|31368.1|31311.1|31368.2|31312.3|31368.3|31312.7|31366.1|31311.1|13
1642660170000|2022-01-20 06:29:30|31368|31311.6|31365.3|31310.8|31368|31312.3|31365.3|31310.6|8
1642660180000|2022-01-20 06:29:40|31365.6|31312.8|31363.6|31312.8|31373.5|31314|31362.7|31311.1|9
1642660190000|2022-01-20 06:29:50|31364.2|31314|31364.8|31312.5|31364.8|31314|31364.2|31312.5|6
1642660200000|2022-01-20 06:30:00|31368.3|31312.9|31370.2|31308.7|31371.6|31314.1|31366|31307.5|14
1642660210000|2022-01-20 06:30:10|31369.5|31309|31363.1|31304.1|31369.5|31311.2|31363|31304.1|16
1642660220000|2022-01-20 06:30:20|31363.2|31305.5|31366.4|31308.3|31372.9|31310.1|31362|31303.3|16
1642660230000|2022-01-20 06:30:30|31366.1|31308.6|31364.3|31310.5|31367.1|31310.7|31362.1|31304.1|9
1642660240000|2022-01-20 06:30:40|31365.8|31310.6|31365.1|31309.1|31370.1|31311.3|31364.8|31309.1|7
1642660250000|2022-01-20 06:30:50|31364.8|31306.3|31363|31305.9|31364.8|31307.7|31361.2|31305.8|12
1642660260000|2022-01-20 06:31:00|31363.4|31306.2|31365.1|31305.9|31367.1|31312.8|31362.9|31298|17
1642660270000|2022-01-20 06:31:10|31364.1|31310.3|31367|31312.8|31367|31312.8|31364.1|31301.1|11
1642660280000|2022-01-20 06:31:20|31367.4|31303.8|31361.8|31311.8|31367.4|31311.8|31361.1|31303.8|12
1642660290000|2022-01-20 06:31:30|31364.3|31305.3|31363.2|31309.5|31365.7|31310.6|31362.6|31305.3|17
1642660300000|2022-01-20 06:31:40|31364.1|31306.5|31364.1|31307.9|31364.7|31309.1|31363.7|31306.4|15
1642660310000|2022-01-20 06:31:50|31364|31307.5|31364.8|31309|31365.4|31310.9|31363.9|31307.4|11
1642660320000|2022-01-20 06:32:00|31366.1|31308.9|31363.3|31306.8|31366.1|31308.9|31363.2|31305.4|10
1642660330000|2022-01-20 06:32:10|31363.2|31308.4|31362|31303.7|31363.4|31309.2|31360.3|31303.7|15
1642660340000|2022-01-20 06:32:20|31362.1|31305.3|31365.2|31306.5|31368|31306.5|31361.4|31304.4|16
1642660350000|2022-01-20 06:32:30|31363.3|31302.4|31362.6|31305|31364|31306.6|31362.6|31302.3|11
1642660360000|2022-01-20 06:32:40|31362.3|31306.3|31361.9|31307.2|31364|31308.5|31361.4|31303.7|11
1642660370000|2022-01-20 06:32:50|31362|31310.5|31360.4|31304.1|31363.1|31311.3|31360.4|31300.7|7
1642660380000|2022-01-20 06:33:00|31360.9|31303.8|31358.8|31308.8|31362.2|31310|31358.4|31303.8|11
1642660390000|2022-01-20 06:33:10|31359|31309|31361|31309|31361.4|31310.1|31358.4|31307.9|22
1642660400000|2022-01-20 06:33:20|31362.2|31309.3|31361|31309.2|31362.2|31310.3|31361|31308.5|5
1642660410000|2022-01-20 06:33:30|31361.1|31308|31361.4|31306.8|31362.4|31308|31361.1|31305.5|5
1642660420000|2022-01-20 06:33:40|31362.1|31304.6|31361.8|31309.7|31377.9|31314|31361.2|31304.6|18
1642660430000|2022-01-20 06:33:50|31363.2|31309.4|31363.6|31309.8|31364.2|31311.8|31362.9|31308.8|15
1642660440000|2022-01-20 06:34:00|31363.3|31310.8|31362|31311|31363.4|31311.4|31360.6|31307.6|12
1642660450000|2022-01-20 06:34:10|31362.5|31311.2|31365.6|31311.9|31369.7|31313.8|31362.4|31311.2|9
1642660460000|2022-01-20 06:34:20|31365.3|31310.3|31365.2|31312|31366.4|31312|31364.7|31310.3|7
1642660470000|2022-01-20 06:34:30|31365.3|31311|31363.8|31312.2|31366|31314.6|31361.9|31309.3|18
1642660480000|2022-01-20 06:34:40|31364.2|31311.2|31364|31309|31364.5|31311.4|31364|31309|7
1642660490000|2022-01-20 06:34:50|31363.7|31312.5|31362|31310.7|31365|31312.5|31361.6|31310.3|15
1642660500000|2022-01-20 06:35:00|31362.1|31311.4|31362.1|31307.3|31363.3|31312.9|31361.7|31306.6|21
1642660510000|2022-01-20 06:35:10|31361.7|31307.1|31366.5|31307.2|31368.1|31310.4|31360.9|31306.9|16
1642660520000|2022-01-20 06:35:20|31366.2|31308|31366.7|31307.3|31367.6|31309.3|31364.5|31305.8|13
1642660530000|2022-01-20 06:35:30|31366.8|31306.9|31362.4|31309.6|31366.8|31312.4|31362.4|31306.9|26
1642660540000|2022-01-20 06:35:40|31361.4|31310.5|31360.5|31310.5|31362.5|31311.3|31359.9|31309.9|12
1642660550000|2022-01-20 06:35:50|31360.4|31310.4|31361.4|31311.4|31361.6|31311.6|31359.8|31309.8|8
1642660560000|2022-01-20 06:36:00|31363.5|31313.1|31361.1|31311.1|31364.3|31313.8|31360.2|31309.9|10
1642660570000|2022-01-20 06:36:10|31362|31312|31367.7|31314.4|31368.1|31314.6|31361.7|31310.9|15
1642660580000|2022-01-20 06:36:20|31367.9|31314.3|31364.8|31314.1|31368.9|31315.3|31364.2|31312.6|12
1642660590000|2022-01-20 06:36:30|31363.4|31313.4|31363.5|31313.5|31363.6|31313.6|31363|31312.8|9
1642660600000|2022-01-20 06:36:40|31363.4|31313.4|31362.3|31312.3|31371.9|31313.8|31361.8|31311.8|10
1642660610000|2022-01-20 06:36:50|31363.7|31313.7|31363|31313|31363.7|31313.7|31361.9|31311.9|6
1642660620000|2022-01-20 06:37:00|31362.8|31312.8|31363.8|31311.4|31364.5|31313.4|31358.9|31308.9|17
1642660630000|2022-01-20 06:37:10|31364.1|31311.8|31363.3|31311.7|31365.7|31313|31363.1|31311.7|8
1642660640000|2022-01-20 06:37:20|31360.8|31310.8|31365.9|31315.2|31367.2|31315.2|31360.8|31310.5|9
1642660650000|2022-01-20 06:37:30|31365.5|31313.7|31363|31313|31365.5|31313.7|31361.7|31311.5|17
1642660660000|2022-01-20 06:37:40|31362.9|31311.8|31368|31316.8|31370|31317.3|31362.5|31311.8|18
1642660670000|2022-01-20 06:37:50|31367.4|31317.4|31366.4|31316.4|31370.3|31318|31362.2|31312.2|19
1642660680000|2022-01-20 06:38:00|31366.5|31315.6|31366.6|31315.9|31367.9|31317.1|31366.4|31315.1|10
1642660690000|2022-01-20 06:38:10|31367|31315.3|31367.5|31316|31370.4|31317.1|31364.1|31314.1|13
1642660700000|2022-01-20 06:38:20|31369|31316.6|31364.7|31314.7|31369.8|31316.6|31363.6|31313.4|10
1642660710000|2022-01-20 06:38:30|31364.3|31314.3|31364.4|31314.4|31364.5|31314.5|31363|31313|11
1642660720000|2022-01-20 06:38:40|31364.2|31314.2|31362.4|31312.4|31364.7|31314.7|31362.4|31312.4|17
1642660730000|2022-01-20 06:38:50|31365.9|31315.9|31362.9|31312.9|31366.9|31315.9|31362.7|31312.7|9
1642660740000|2022-01-20 06:39:00|31365.3|31311|31362.9|31312.9|31365.3|31313|31360.6|31310.6|18
1642660750000|2022-01-20 06:39:10|31363|31313|31362.8|31312.8|31363|31313|31362.1|31312.1|6
1642660760000|2022-01-20 06:39:20|31362.9|31312.9|31365.8|31314.5|31370.1|31317.1|31362.9|31312.9|9
1642660770000|2022-01-20 06:39:30|31363.4|31313.4|31362.7|31312.7|31363.5|31313.5|31361.3|31311.3|10
1642660780000|2022-01-20 06:39:40|31364.7|31314.7|31363.2|31313.2|31364.7|31314.7|31361.9|31311.9|10
1642660790000|2022-01-20 06:39:50|31362.7|31312.7|31362.6|31312.6|31363.3|31313.3|31361.9|31311.9|7
1642660800000|2022-01-20 06:40:00|31362.3|31312.3|31363.1|31313.1|31363.8|31313.8|31362.1|31312.1|15
1642660810000|2022-01-20 06:40:10|31363.4|31313.4|31362.6|31312.6|31363.8|31313.8|31362.5|31312.5|10
1642660820000|2022-01-20 06:40:20|31363.4|31313.4|31362.7|31312.3|31363.4|31313.4|31362.7|31312.3|9
1642660830000|2022-01-20 06:40:30|31364.2|31314.2|31362.8|31312.8|31364.2|31314.2|31361.8|31311.8|14
1642660840000|2022-01-20 06:40:40|31363.1|31313.1|31363.3|31313.3|31363.3|31313.3|31362.7|31312.7|9
1642660850000|2022-01-20 06:40:50|31364.3|31314.3|31362.5|31312.5|31364.3|31314.3|31361.9|31311.3|14
1642660860000|2022-01-20 06:41:00|31362|31312|31362.8|31312.8|31363|31313|31361.8|31311.8|12
1642660870000|2022-01-20 06:41:10|31364|31314|31363.1|31313.1|31364|31314|31362.3|31312.3|10
1642660880000|2022-01-20 06:41:20|31363|31313|31363|31312.7|31363.1|31313.1|31362.6|31312.3|11
1642660890000|2022-01-20 06:41:30|31364.3|31314.3|31361.4|31311.4|31364.3|31314.3|31360.6|31310.6|10
1642660900000|2022-01-20 06:41:40|31361|31311|31361.7|31311.7|31362.1|31312.1|31361|31311|5
1642660910000|2022-01-20 06:41:50|31362.9|31312.9|31361.1|31311.1|31362.9|31312.9|31360.7|31310.7|10
1642660920000|2022-01-20 06:42:00|31361.2|31311.2|31361.5|31311.5|31362.3|31312.3|31361.2|31311.2|9
1642660930000|2022-01-20 06:42:10|31363.8|31313.8|31361.2|31311.2|31363.8|31313.8|31360.7|31310.7|15
1642660940000|2022-01-20 06:42:20|31361.1|31311.1|31361.5|31311.5|31362.3|31312.3|31360.9|31310.9|16
1642660950000|2022-01-20 06:42:30|31361.7|31311.7|31362.8|31312.8|31364.8|31314.8|31361.7|31311.7|20
1642660960000|2022-01-20 06:42:40|31362.9|31312.9|31362|31312|31363|31313|31362|31312|10
1642660970000|2022-01-20 06:42:50|31362.4|31312.4|31363.2|31313.2|31363.5|31313.5|31362.1|31312.1|14
1642660980000|2022-01-20 06:43:00|31363.9|31313.9|31362.9|31312.9|31364.8|31314.8|31362.9|31312.9|7
1642660990000|2022-01-20 06:43:10|31363.6|31313.6|31363.1|31313.1|31364|31314|31363.1|31313.1|10
1642661000000|2022-01-20 06:43:20|31362.9|31312.9|31363.8|31313.8|31364.1|31314.1|31361.5|31311.5|12
1642661010000|2022-01-20 06:43:30|31364.2|31314.2|31363.4|31313.4|31364.3|31314.3|31363.4|31313.4|9
1642661020000|2022-01-20 06:43:40|31362.8|31312.8|31361.8|31311.8|31363.4|31313.4|31361.8|31311.8|8
1642661030000|2022-01-20 06:43:50|31362.7|31312.7|31364.8|31314.8|31365.4|31315.4|31362.7|31312.7|7
1642661040000|2022-01-20 06:44:00|31364.2|31314.2|31363.9|31313.9|31364.6|31314.6|31363.9|31313.9|7
1642661050000|2022-01-20 06:44:10|31364.3|31314.3|31363.3|31313.3|31365.1|31315.1|31362.7|31312.7|11
1642661060000|2022-01-20 06:44:20|31363.2|31313.2|31363.7|31313.7|31363.9|31313.9|31363.1|31313.1|4
1642661070000|2022-01-20 06:44:30|31363.5|31313.5|31364.1|31314.1|31364.4|31314.4|31363.5|31313.5|7
1642661080000|2022-01-20 06:44:40|31363.9|31313.9|31361.6|31311.6|31364.1|31314.1|31361.5|31311.5|17
1642661090000|2022-01-20 06:44:50|31360.9|31310.5|31359.9|31309.9|31362.5|31312.5|31358.5|31308.5|15
1642661100000|2022-01-20 06:45:00|31360.1|31310.1|31360.4|31310.4|31360.4|31310.4|31359.7|31309.7|13
1642661110000|2022-01-20 06:45:10|31360.2|31310.2|31361.9|31311.9|31361.9|31311.9|31360.1|31310.1|7
1642661120000|2022-01-20 06:45:20|31361.7|31311.7|31360.9|31310.9|31361.7|31311.7|31360.7|31310.7|13
1642661130000|2022-01-20 06:45:30|31360.5|31310.5|31359.9|31309.9|31361.5|31311.5|31358.9|31308.9|13
1642661140000|2022-01-20 06:45:40|31360.4|31310.4|31360.3|31310.3|31361.4|31311.4|31359.7|31309.7|11
1642661150000|2022-01-20 06:45:50|31361|31311|31361.7|31311.7|31361.7|31311.7|31359.5|31309.5|6
1642661160000|2022-01-20 06:46:00|31361.2|31311.2|31360.6|31310.6|31361.3|31311.3|31359.9|31309.9|8
1642661170000|2022-01-20 06:46:10|31360.7|31310.7|31359.8|31309.8|31360.7|31310.7|31359.5|31309.5|9
1642661180000|2022-01-20 06:46:20|31360|31310|31356.9|31306.9|31361.1|31311.1|31356.9|31306.9|18
1642661190000|2022-01-20 06:46:30|31357.9|31307.9|31358.2|31308.2|31358.7|31308.7|31357.2|31307.2|15
1642661200000|2022-01-20 06:46:40|31362.7|31312.7|31361.1|31311.1|31363.4|31313.4|31360.5|31310.5|10
1642661210000|2022-01-20 06:46:50|31361.2|31311.2|31359.9|31309.9|31361.2|31311.2|31359.9|31309.9|5
1642661220000|2022-01-20 06:47:00|31360.6|31310.6|31359.1|31309|31360.6|31310.6|31359.1|31309|4
1642661230000|2022-01-20 06:47:10|31359.4|31309.1|31358.7|31308.7|31359.6|31309.6|31358.7|31308.7|5
1642661240000|2022-01-20 06:47:20|31359|31309|31357.2|31307.2|31365.8|31310.3|31356.7|31306.2|8
1642661250000|2022-01-20 06:47:30|31357.1|31307.1|31359.8|31309.8|31360|31310|31357.1|31307.1|9
1642661260000|2022-01-20 06:47:40|31359.3|31309.3|31359.1|31309.1|31360.9|31310.9|31358.9|31308.9|13
1642661270000|2022-01-20 06:47:50|31359.7|31309.7|31359.2|31309.2|31359.7|31309.7|31359.2|31309.2|4
1642661280000|2022-01-20 06:48:00|31358.1|31308.1|31361.9|31311.9|31363.3|31312.3|31357.9|31307.9|12
1642661290000|2022-01-20 06:48:10|31362.2|31312.2|31358|31308|31362.2|31312.2|31356.9|31306.9|11
1642661300000|2022-01-20 06:48:20|31357.5|31307.5|31358.1|31308.1|31358.3|31308.3|31357.5|31307.5|11
1642661310000|2022-01-20 06:48:30|31358.3|31308.3|31358.8|31308.8|31358.8|31308.8|31358.3|31308.3|9
1642661320000|2022-01-20 06:48:40|31358.7|31308.7|31359.4|31309.4|31359.7|31309.7|31358.4|31308.4|8
1642661330000|2022-01-20 06:48:50|31359.5|31309.5|31359.5|31309.5|31362.4|31312.4|31358.6|31308.6|20
1642661340000|2022-01-20 06:49:00|31359.2|31309.2|31358.5|31308.5|31360.1|31310.1|31358.2|31308.2|12
1642661350000|2022-01-20 06:49:10|31359.1|31309.1|31370|31320|31371.4|31321.4|31358.3|31308.3|28
1642661360000|2022-01-20 06:49:20|31373.1|31323.1|31374.6|31324.6|31376.7|31326.7|31371.7|31321.7|28
1642661370000|2022-01-20 06:49:30|31374.2|31324.2|31375.5|31325.5|31377.7|31327.7|31373.6|31323.6|27
1642661380000|2022-01-20 06:49:40|31375|31325|31376.8|31326.8|31376.8|31326.8|31374.9|31324.9|15
1642661390000|2022-01-20 06:49:50|31376.6|31326.6|31377.3|31327.3|31378.6|31328.6|31375.9|31325.9|23
1642661400000|2022-01-20 06:50:00|31378.4|31328.4|31363.5|31308.1|31378.4|31328.4|31357.1|31303.2|29
1642661410000|2022-01-20 06:50:10|31363.1|31310.1|31362.9|31302.3|31366|31310.1|31362.1|31301.8|31
1642661420000|2022-01-20 06:50:20|31362.5|31306.5|31363.3|31304.9|31363.3|31308.4|31361.6|31304|19
1642661430000|2022-01-20 06:50:30|31364.1|31304|31365|31312.4|31366.2|31313.6|31359.1|31303.8|14
1642661440000|2022-01-20 06:50:40|31371|31311.9|31362.4|31310.8|31371|31312.7|31362.4|31309.3|10
1642661450000|2022-01-20 06:50:50|31361.6|31306.7|31363.4|31310.3|31364.2|31312|31361.5|31305.6|23
1642661460000|2022-01-20 06:51:00|31364.6|31314.6|31365.2|31313.1|31367.9|31316.6|31363.5|31312.7|21
1642661470000|2022-01-20 06:51:10|31365.1|31313.5|31365.6|31314.7|31366.4|31315.8|31364.3|31313.5|14
1642661480000|2022-01-20 06:51:20|31364.3|31314.3|31365|31315|31365.3|31315|31363.8|31313.3|15
1642661490000|2022-01-20 06:51:30|31363.2|31313.2|31364.1|31314.1|31364.1|31314.1|31361.3|31310.8|18
1642661500000|2022-01-20 06:51:40|31363.5|31313.5|31363.1|31313.1|31363.5|31313.5|31362.2|31312.2|8
1642661510000|2022-01-20 06:51:50|31362.3|31312.3|31368.6|31318.6|31369.3|31318.9|31362.3|31312.3|31
1642661520000|2022-01-20 06:52:00|31368.5|31318.5|31369.8|31319.8|31369.8|31319.8|31368.1|31318.1|10
1642661530000|2022-01-20 06:52:10|31369.6|31319.6|31369.5|31319.5|31374|31320|31367.4|31317.4|28
1642661540000|2022-01-20 06:52:20|31369.8|31319.8|31374.4|31318.2|31378.1|31319.8|31368.3|31316.6|21
1642661550000|2022-01-20 06:52:30|31372.7|31319.4|31373.5|31318|31373.9|31319.4|31372.7|31318|5
1642661560000|2022-01-20 06:52:40|31371.4|31320.2|31369.9|31319.9|31371.5|31320.3|31369|31319|10
1642661570000|2022-01-20 06:52:50|31369.8|31319.8|31370.2|31320.2|31370.4|31320.4|31369.8|31319.8|8
1642661580000|2022-01-20 06:53:00|31370.4|31320.4|31371.4|31321.4|31376|31321.4|31368.8|31317.7|31
1642661590000|2022-01-20 06:53:10|31370.2|31320.2|31373.4|31322.5|31378|31322.9|31370.2|31317.5|18
1642661600000|2022-01-20 06:53:20|31374.2|31321.6|31371.3|31321.3|31374.7|31321.7|31370.4|31320.4|14
1642661610000|2022-01-20 06:53:30|31370.7|31320.7|31371.4|31321.4|31379.6|31322.3|31369.8|31317.2|34
1642661620000|2022-01-20 06:53:40|31379.7|31317.1|31372.6|31322.6|31379.7|31324.8|31369.3|31317.1|29
1642661630000|2022-01-20 06:53:50|31373.6|31323.6|31371|31321|31376.4|31323.6|31371|31320.7|16
1642661640000|2022-01-20 06:54:00|31371.1|31321.1|31370.3|31320.3|31371.1|31321.1|31370.3|31320.3|8
1642661650000|2022-01-20 06:54:10|31370.6|31320.6|31367.9|31317.9|31372.8|31321.5|31367.9|31317.9|14
1642661660000|2022-01-20 06:54:20|31371.7|31321.1|31369.1|31319.1|31371.7|31321.1|31368.9|31318.9|30
1642661670000|2022-01-20 06:54:30|31369.5|31319.5|31367.7|31317.7|31369.7|31319.7|31367.4|31317.4|26
1642661680000|2022-01-20 06:54:40|31368|31318|31369.1|31319.1|31369.1|31319.1|31367.9|31317.9|19
1642661690000|2022-01-20 06:54:50|31369.5|31319.5|31369.3|31319.3|31369.5|31319.5|31367.4|31317.4|18
1642661700000|2022-01-20 06:55:00|31369.4|31319.4|31373.6|31323.1|31373.9|31323.1|31368.3|31318.3|17
1642661710000|2022-01-20 06:55:10|31372.5|31322.5|31373|31323|31373.8|31323.7|31371.7|31321.7|22
1642661720000|2022-01-20 06:55:20|31372.8|31322.8|31374.5|31324.5|31374.8|31324.8|31372.5|31322.5|13
1642661730000|2022-01-20 06:55:30|31374.6|31324.6|31373.1|31323.1|31375.2|31325.2|31373.1|31323.1|8
1642661740000|2022-01-20 06:55:40|31373.8|31323.8|31373.3|31323.3|31374.1|31324.1|31373.3|31323.3|6
1642661750000|2022-01-20 06:55:50|31374.1|31324.1|31373.5|31323.5|31374.1|31324.1|31373.3|31323.3|8
1642661760000|2022-01-20 06:56:00|31373.7|31323.7|31375.9|31325.8|31379.7|31326.2|31373|31323|21
1642661770000|2022-01-20 06:56:10|31377.8|31322.7|31376.5|31325.1|31378.9|31325.7|31374.4|31322.3|21
1642661780000|2022-01-20 06:56:20|31376.4|31324.8|31375.3|31325.3|31377.3|31326.6|31375.3|31324.8|14
1642661790000|2022-01-20 06:56:30|31378|31323.2|31375.5|31325.5|31378.3|31327.1|31375.1|31323.2|21
1642661800000|2022-01-20 06:56:40|31375.6|31325.6|31373.4|31318|31381.2|31326.4|31370.5|31313.7|31
1642661810000|2022-01-20 06:56:50|31382.3|31314.1|31375.7|31318.6|31383.9|31321.7|31371.6|31314.1|33
1642661820000|2022-01-20 06:57:00|31370.6|31320.6|31370.8|31320.8|31379.5|31322.2|31370.6|31318.3|26
1642661830000|2022-01-20 06:57:10|31370.9|31320.9|31372.2|31322.2|31372.2|31322.2|31370.8|31320.8|8
1642661840000|2022-01-20 06:57:20|31372.1|31322.1|31375.8|31324.4|31381.5|31324.4|31371.4|31321.4|18
1642661850000|2022-01-20 06:57:30|31383|31318.8|31375.8|31322.6|31383|31323.9|31374|31318.8|18
1642661860000|2022-01-20 06:57:40|31373.3|31323.3|31373.3|31323.3|31373.9|31323.9|31372.7|31322.7|8
1642661870000|2022-01-20 06:57:50|31373.7|31323.7|31373.4|31323.4|31373.7|31323.7|31372.9|31322.9|8
1642661880000|2022-01-20 06:58:00|31379.2|31323.2|31374.2|31322.7|31384.2|31324.2|31371.4|31318.1|21
1642661890000|2022-01-20 06:58:10|31375.6|31321.8|31373.5|31323.5|31377.1|31324.9|31372.5|31321.7|13
1642661900000|2022-01-20 06:58:20|31373.4|31323.4|31372.8|31322.8|31373.5|31323.5|31372.2|31322.2|13
1642661910000|2022-01-20 06:58:30|31372.9|31322.9|31373.5|31323.5|31373.5|31323.5|31372.3|31322.3|15
1642661920000|2022-01-20 06:58:40|31373|31323|31373.6|31323.6|31373.6|31323.6|31372.5|31322.5|11
1642661930000|2022-01-20 06:58:50|31373.8|31323.8|31375|31325|31375.1|31325.1|31373.7|31323.7|11
1642661940000|2022-01-20 06:59:00|31374.6|31324.6|31372.8|31322.8|31374.8|31324.8|31372.8|31322.8|15
1642661950000|2022-01-20 06:59:10|31371.7|31321.7|31374.3|31324.3|31376.6|31326.6|31371.7|31321.7|10
1642661960000|2022-01-20 06:59:20|31374.5|31324.5|31375.2|31323.5|31376.9|31324.5|31373|31320.7|17
1642661970000|2022-01-20 06:59:30|31375.5|31324.7|31372.8|31322.7|31375.5|31324.7|31372.2|31322|16
1642661980000|2022-01-20 06:59:40|31373|31322|31371.7|31321.7|31375.9|31322.9|31368.2|31317.7|16
1642661990000|2022-01-20 06:59:50|31372.2|31322.2|31370.3|31320.3|31372.2|31322.2|31369.7|31319.6|21
1642662000000|2022-01-20 07:00:00|31368.8|31318.8|31378.6|31328.6|31379.6|31329.6|31368.8|31318.8|34
1642662010000|2022-01-20 07:00:10|31377.9|31327.9|31381.2|31331.2|31382.1|31345.7|31364.6|31325.1|36
1642662020000|2022-01-20 07:00:20|31379.9|31329.9|31381.5|31331.5|31381.9|31331.9|31379.6|31329.6|26
1642662030000|2022-01-20 07:00:30|31381.7|31331.7|31380|31330|31381.7|31331.7|31379.7|31329.7|19
1642662040000|2022-01-20 07:00:40|31379.7|31329.7|31377.8|31327.8|31382|31332|31376.4|31326.4|25
1642662050000|2022-01-20 07:00:50|31378.9|31328.9|31361.8|31341.8|31380.7|31342.3|31361.8|31326.5|17
1642662060000|2022-01-20 07:01:00|31361.9|31341.9|31380.7|31330.7|31380.9|31342.8|31361.9|31327.1|19
1642662070000|2022-01-20 07:01:10|31380.8|31330.8|31382|31332|31382.8|31332.8|31380.7|31330.7|29
1642662080000|2022-01-20 07:01:20|31382.3|31332.3|31381.2|31331.2|31382.4|31332.4|31380.8|31330.8|19
1642662090000|2022-01-20 07:01:30|31381.3|31331.3|31367.6|31347.6|31382.1|31347.6|31367|31330.7|19
1642662100000|2022-01-20 07:01:40|31363.8|31343.8|31366.2|31346.2|31366.2|31346.2|31362.4|31342.4|16
1642662110000|2022-01-20 07:01:50|31363.3|31343.3|31379.4|31329.4|31379.9|31343.3|31361.1|31328|22
1642662120000|2022-01-20 07:02:00|31379.7|31329.7|31382.7|31332.7|31382.7|31348.6|31366.9|31328.8|29
1642662130000|2022-01-20 07:02:10|31382.5|31332.5|31382.2|31332.2|31383.9|31333.9|31381.5|31331.5|25
1642662140000|2022-01-20 07:02:20|31382.5|31332.5|31379.9|31329.9|31383.1|31346.6|31364.9|31329.3|21
1642662150000|2022-01-20 07:02:30|31380.2|31330.2|31362.5|31342.5|31381.4|31342.5|31362.5|31329.6|30
1642662160000|2022-01-20 07:02:40|31362.4|31342.4|31377|31327|31379.2|31345.2|31360.8|31325.7|31
1642662170000|2022-01-20 07:02:50|31376.8|31326.8|31359|31339|31376.9|31342.3|31357.9|31326.1|31
1642662180000|2022-01-20 07:03:00|31360.2|31340.2|31359.4|31339.4|31375.7|31341.5|31358.4|31324.7|17
1642662190000|2022-01-20 07:03:10|31358.9|31338.9|31361.8|31341.8|31376.2|31341.8|31358.3|31325.5|29
1642662200000|2022-01-20 07:03:20|31360.2|31340.2|31361.2|31341.2|31362|31342|31359.7|31339.7|19
1642662210000|2022-01-20 07:03:30|31361.1|31341.1|31359.7|31339.7|31377.1|31341.9|31358.1|31324.2|29
1642662220000|2022-01-20 07:03:40|31359.1|31339.1|31359.9|31339.9|31374.6|31340.7|31358.6|31323.1|27
1642662230000|2022-01-20 07:03:50|31359.8|31339.8|31358.6|31338.6|31374|31339.8|31358.5|31323.3|23
1642662240000|2022-01-20 07:04:00|31359.2|31339.2|31358.8|31338.8|31359.2|31339.2|31357.3|31337.3|26
1642662250000|2022-01-20 07:04:10|31358.6|31338.6|31362|31342|31379.7|31345.1|31358.4|31327.3|27
1642662260000|2022-01-20 07:04:20|31363.2|31343.2|31377.8|31327.8|31379.1|31343.2|31360.7|31327.2|23
1642662270000|2022-01-20 07:04:30|31377.9|31327.9|31366.4|31346.4|31378.8|31347.5|31364.1|31326.5|22
1642662280000|2022-01-20 07:04:40|31362.2|31342.2|31375.6|31325.6|31376.8|31344.5|31359.8|31324|34
1642662290000|2022-01-20 07:04:50|31376|31326|31361.4|31341.4|31377.6|31341.5|31359.1|31325.4|22
1642662300000|2022-01-20 07:05:00|31360.7|31340.7|31359.4|31339.4|31375.9|31341.9|31358.9|31324.3|32
1642662310000|2022-01-20 07:05:10|31360|31340|31360.7|31340.7|31362|31342|31358.8|31338.8|34
1642662320000|2022-01-20 07:05:20|31360.8|31340.8|31360.6|31340.6|31380|31342.9|31359.1|31323.7|28
1642662330000|2022-01-20 07:05:30|31359.5|31339.5|31361.2|31341.2|31362.2|31342.2|31357.2|31337.2|22
1642662340000|2022-01-20 07:05:40|31360.9|31340.9|31360.8|31340.8|31361.6|31341.6|31359.9|31339.9|14
1642662350000|2022-01-20 07:05:50|31360.6|31340.6|31358.1|31338.1|31363|31343|31357.6|31337.6|20
1642662360000|2022-01-20 07:06:00|31357.1|31337.1|31357.9|31337.9|31358.7|31338.7|31354.4|31334.4|30
1642662370000|2022-01-20 07:06:10|31357.7|31337.7|31356.8|31336.8|31358.7|31338.7|31356.6|31336.6|20
1642662380000|2022-01-20 07:06:20|31356.7|31336.7|31360.3|31340.3|31360.9|31340.9|31356.7|31336.7|23
1642662390000|2022-01-20 07:06:30|31360.7|31340.7|31360.5|31340.5|31361.8|31341.8|31358.5|31338.5|18
1642662400000|2022-01-20 07:06:40|31359.9|31339.9|31360|31340|31360.9|31340.9|31358.2|31338.2|19
1642662410000|2022-01-20 07:06:50|31359.6|31339.6|31359.8|31339.8|31360.9|31340.9|31359.3|31339.3|7
1642662420000|2022-01-20 07:07:00|31359.5|31339.5|31357.5|31337.5|31374.7|31339.5|31355.7|31323.8|22
1642662430000|2022-01-20 07:07:10|31357|31337|31359.5|31339.5|31359.5|31339.5|31356.2|31336.2|22
1642662440000|2022-01-20 07:07:20|31351|31331|31354.7|31334.7|31366.3|31334.7|31347.3|31312.2|37
1642662450000|2022-01-20 07:07:30|31355.7|31335.7|31354.6|31334.6|31356.5|31336.5|31353.1|31333.1|29
1642662460000|2022-01-20 07:07:40|31355.5|31335.5|31354.8|31334.8|31355.9|31335.9|31354.8|31334.8|10
1642662470000|2022-01-20 07:07:50|31354.6|31334.6|31355|31335|31372.2|31335.9|31354.3|31322.2|10
1642662480000|2022-01-20 07:08:00|31356|31336|31362.3|31342.3|31380.8|31344.6|31356|31327.6|27
1642662490000|2022-01-20 07:08:10|31362.8|31342.8|31358.2|31338.2|31377.8|31343.6|31357|31323.6|25
1642662500000|2022-01-20 07:08:20|31358.5|31338.5|31355.8|31335.8|31358.9|31338.9|31355.4|31335.4|17
1642662510000|2022-01-20 07:08:30|31356.4|31336.4|31357.1|31337.1|31358.4|31338.4|31356.4|31336.4|25
1642662520000|2022-01-20 07:08:40|31357.3|31337.3|31355.8|31335.8|31358.3|31338.3|31354.7|31334.7|16
1642662530000|2022-01-20 07:08:50|31355.4|31335.4|31361.1|31341.1|31361.3|31341.3|31354.4|31334.4|21
1642662540000|2022-01-20 07:09:00|31360.7|31340.7|31362.3|31342.3|31362.3|31342.3|31359.6|31339.6|24
1642662550000|2022-01-20 07:09:10|31361.9|31341.9|31376.7|31326.7|31381.1|31344.6|31361.9|31326.6|21
1642662560000|2022-01-20 07:09:20|31361.4|31341.4|31362.6|31342.6|31362.9|31342.9|31360.7|31340.7|20
1642662570000|2022-01-20 07:09:30|31362.2|31342.2|31381.3|31331.3|31384.6|31342.2|31362.2|31330.8|17
1642662580000|2022-01-20 07:09:40|31381.7|31331.7|31364.6|31344.6|31381.7|31345|31364.1|31331|11
1642662590000|2022-01-20 07:09:50|31365.6|31345.6|31366.4|31346.4|31388|31350.2|31365.5|31336|25
1642662600000|2022-01-20 07:10:00|31367.8|31347.8|31369.2|31349.2|31369.8|31349.8|31367.5|31347.5|30
1642662610000|2022-01-20 07:10:10|31368.8|31348.8|31372.6|31352.6|31373.5|31353.5|31368.4|31348.4|23
1642662620000|2022-01-20 07:10:20|31373.9|31353.9|31372.1|31352.1|31373.9|31353.9|31370.9|31350.9|19
1642662630000|2022-01-20 07:10:30|31371.6|31351.6|31373.3|31323.3|31373.3|31351.6|31356.4|31314.5|28
1642662640000|2022-01-20 07:10:40|31372.5|31322.5|31359.9|31339.9|31372.5|31339.9|31355.8|31321.7|29
1642662650000|2022-01-20 07:10:50|31359.7|31339.7|31358.8|31338.8|31360.2|31340.2|31358.6|31338.6|26
1642662660000|2022-01-20 07:11:00|31358.4|31338.4|31359.6|31339.6|31360.5|31340.5|31358.4|31338.4|21
1642662670000|2022-01-20 07:11:10|31360.1|31340.1|31359.5|31339.5|31360.1|31340.1|31359|31339|8
1642662680000|2022-01-20 07:11:20|31359.4|31339.4|31376.2|31326.2|31376.2|31341.2|31358.2|31321.5|17
1642662690000|2022-01-20 07:11:30|31373.8|31323.8|31358.9|31338.9|31375.3|31340.1|31357.9|31323.8|24
1642662700000|2022-01-20 07:11:40|31355.9|31335.9|31358.4|31338.4|31359.2|31339.2|31354.2|31334.2|20
1642662710000|2022-01-20 07:11:50|31358.2|31338.2|31363|31343|31363.7|31343.7|31356.6|31336.6|13
1642662720000|2022-01-20 07:12:00|31363.3|31343.3|31378.5|31328.5|31379.4|31343.3|31363.3|31327.4|15
1642662730000|2022-01-20 07:12:10|31377.8|31327.8|31363|31343|31378.4|31343|31362.7|31327.5|8
1642662740000|2022-01-20 07:12:20|31362.9|31342.9|31361.9|31341.9|31363.1|31343.1|31361.5|31341.5|10
1642662750000|2022-01-20 07:12:30|31360.7|31340.7|31362.5|31342.5|31362.8|31342.8|31360.4|31340.4|22
1642662760000|2022-01-20 07:12:40|31362.8|31342.8|31361.9|31341.9|31362.8|31342.8|31361.9|31341.9|11
1642662770000|2022-01-20 07:12:50|31362.6|31342.6|31360.8|31340.8|31362.7|31342.7|31360.8|31340.8|12
1642662780000|2022-01-20 07:13:00|31362.3|31342.3|31363.2|31343.2|31363.2|31343.2|31360.8|31340.8|15
1642662790000|2022-01-20 07:13:10|31363.1|31343.1|31363|31343|31363.7|31343.7|31362.5|31342.5|16
1642662800000|2022-01-20 07:13:20|31363.1|31343.1|31362.1|31342.1|31363.9|31343.9|31362|31342|17
1642662810000|2022-01-20 07:13:30|31362.2|31342.2|31363.2|31343.2|31364.6|31344.6|31362|31342|16
1642662820000|2022-01-20 07:13:40|31363.1|31343.1|31363.1|31343.1|31363.1|31343.1|31362.9|31342.9|6
1642662830000|2022-01-20 07:13:50|31363.4|31343.4|31364.4|31344.4|31364.7|31344.7|31362.6|31342.6|17
1642662840000|2022-01-20 07:14:00|31365.5|31345.5|31361.4|31341.4|31365.5|31345.5|31361.4|31341.4|25
1642662850000|2022-01-20 07:14:10|31361.7|31341.7|31361.9|31341.9|31363.2|31343.2|31359.4|31339.4|27
1642662860000|2022-01-20 07:14:20|31360.6|31340.6|31358.8|31338.8|31361.3|31341.3|31358.6|31338.6|29
1642662870000|2022-01-20 07:14:30|31358.9|31338.9|31361.5|31341.5|31361.8|31341.8|31358.8|31338.8|22
1642662880000|2022-01-20 07:14:40|31361.2|31341.2|31361|31341|31361.2|31341.2|31359.8|31339.8|20
1642662890000|2022-01-20 07:14:50|31360.7|31340.7|31360|31340|31361.5|31341.5|31358.9|31338.9|20
1642662900000|2022-01-20 07:15:00|31359.9|31339.9|31361.4|31341.4|31378.3|31343.4|31359.3|31327.1|23
1642662910000|2022-01-20 07:15:10|31361.5|31341.5|31362.7|31342.7|31362.8|31342.8|31361.5|31341.5|22
1642662920000|2022-01-20 07:15:20|31362.6|31342.6|31362.3|31342.3|31363.3|31343.3|31362.3|31342.3|12
1642662930000|2022-01-20 07:15:30|31363|31343|31365.3|31345.3|31365.6|31345.6|31362.2|31342.2|29
1642662940000|2022-01-20 07:15:40|31364.7|31344.7|31365.6|31345.6|31367|31347|31364.7|31344.7|23
1642662950000|2022-01-20 07:15:50|31366.3|31346.3|31364|31344|31367.1|31347.1|31364|31344|27
1642662960000|2022-01-20 07:16:00|31363.3|31343.3|31362.7|31342.7|31364.2|31344.2|31362.7|31342.7|26
1642662970000|2022-01-20 07:16:10|31362.4|31342.4|31362.1|31342.1|31378.2|31342.4|31360.8|31326.4|29
1642662980000|2022-01-20 07:16:20|31360.1|31340.1|31361.7|31341.7|31362.6|31342.6|31360.1|31340.1|13
1642662990000|2022-01-20 07:16:30|31361.9|31341.9|31361.5|31341.5|31361.9|31341.9|31360.6|31340.6|14
1642663000000|2022-01-20 07:16:40|31361.3|31341.3|31359.9|31339.9|31361.3|31341.3|31357.8|31337.8|19
1642663010000|2022-01-20 07:16:50|31359.5|31339.5|31361.7|31341.7|31362.1|31342.1|31358.8|31338.8|23
1642663020000|2022-01-20 07:17:00|31361.6|31341.6|31360.9|31340.9|31361.8|31341.8|31360.8|31340.8|13
1642663030000|2022-01-20 07:17:10|31361|31341|31361.6|31341.6|31361.7|31341.7|31358.8|31338.8|21
1642663040000|2022-01-20 07:17:20|31361.7|31341.7|31360.1|31340.1|31362.1|31342.1|31359.4|31339.4|11
1642663050000|2022-01-20 07:17:30|31360.4|31340.4|31359.5|31339.5|31362.2|31342.2|31359.5|31339.5|11
1642663060000|2022-01-20 07:17:40|31359.8|31339.8|31360.9|31340.9|31361.5|31341.5|31359.7|31339.7|22
1642663070000|2022-01-20 07:17:50|31361.1|31341.1|31361|31341|31361.1|31341.1|31360.2|31340.2|19
1642663080000|2022-01-20 07:18:00|31362|31342|31361.9|31341.9|31362.8|31342.8|31361.2|31341.2|20
1642663090000|2022-01-20 07:18:10|31362.1|31342.1|31361.9|31341.9|31363.1|31343.1|31361.8|31341.8|17
1642663100000|2022-01-20 07:18:20|31362|31342|31362.7|31342.7|31362.7|31342.7|31362|31342|7
1642663110000|2022-01-20 07:18:30|31361.7|31341.7|31362|31342|31362.7|31342.7|31361.2|31341.2|14
1642663120000|2022-01-20 07:18:40|31362.2|31342.2|31362.5|31342.5|31362.7|31342.7|31361.2|31341.2|17
1642663130000|2022-01-20 07:18:50|31362.9|31342.9|31362.6|31342.6|31363|31343|31361.7|31341.7|15
1642663140000|2022-01-20 07:19:00|31361.3|31341.3|31361.7|31341.7|31361.9|31341.9|31360.9|31340.9|10
1642663150000|2022-01-20 07:19:10|31361.6|31341.6|31364.9|31344.9|31365.4|31345.4|31360.1|31340.1|10
1642663160000|2022-01-20 07:19:20|31365.3|31345.3|31364.2|31344.2|31366.6|31346.6|31364|31344|15
1642663170000|2022-01-20 07:19:30|31364.5|31344.5|31364.1|31344.1|31364.5|31344.5|31363.6|31343.6|14
1642663180000|2022-01-20 07:19:40|31365.1|31345.1|31362.7|31342.7|31365.4|31345.4|31362.7|31342.7|11
1642663190000|2022-01-20 07:19:50|31364.7|31344.7|31362|31342|31364.7|31344.7|31362|31342|6
1642663200000|2022-01-20 07:20:00|31363|31343|31363.8|31343.8|31363.9|31343.9|31362|31342|9
1642663210000|2022-01-20 07:20:10|31363.7|31343.7|31364.1|31344.1|31364.2|31344.2|31362.5|31342.5|13
1642663220000|2022-01-20 07:20:20|31364.3|31344.3|31365.1|31345.1|31366.4|31346.4|31363.4|31343.4|10
1642663250000|2022-01-20 07:20:50|31363.7|31343.7|31400.6|31350.6|31400.8|31364.8|31363.7|31343.7|24
1642663260000|2022-01-20 07:21:00|31399.8|31349.8|31386.3|31366.3|31401.9|31366.3|31386|31349.8|18
1642663270000|2022-01-20 07:21:10|31386|31366|31405|31355|31405|31366.2|31385.9|31350.9|17
1642663280000|2022-01-20 07:21:20|31405.1|31355.1|31387.9|31367.9|31405.6|31368.5|31387.9|31354.4|16
1642663290000|2022-01-20 07:21:30|31388.1|31368.1|31391|31371|31410|31371.5|31388.1|31358.2|15
1642663300000|2022-01-20 07:21:40|31390.9|31370.9|31389.9|31369.9|31391.2|31371.2|31389.8|31369.8|13
1642663310000|2022-01-20 07:21:50|31390.2|31370.2|31388.4|31368.4|31390.6|31370.6|31388.4|31368.4|13
1642663320000|2022-01-20 07:22:00|31387.8|31367.8|31387.5|31367.5|31388.3|31368.3|31385.6|31365.6|23
1642663330000|2022-01-20 07:22:10|31388.1|31368.1|31388.8|31368.8|31403.4|31369|31387|31352.1|21
1642663340000|2022-01-20 07:22:20|31389.5|31369.5|31388.9|31368.9|31389.7|31369.7|31388.8|31368.8|14
1642663350000|2022-01-20 07:22:30|31389.1|31369.1|31389.3|31369.3|31389.5|31369.5|31388.8|31368.8|18
1642663360000|2022-01-20 07:22:40|31389|31369|31388.6|31368.6|31389.7|31369.7|31388.6|31368.6|17
1642663370000|2022-01-20 07:22:50|31388.5|31368.5|31388.9|31368.9|31389.7|31369.7|31388.4|31368.4|14
1642663380000|2022-01-20 07:23:00|31389.1|31369.1|31388.7|31368.7|31390.2|31370.2|31388.7|31368.7|13
1642663390000|2022-01-20 07:23:10|31390.1|31370.1|31389|31369|31390.1|31370.1|31387|31367|12
1642663400000|2022-01-20 07:23:20|31389.7|31369.7|31388.3|31368.3|31389.7|31369.7|31386.8|31366.8|7
1642663410000|2022-01-20 07:23:30|31388.8|31368.8|31388.9|31368.9|31389.6|31369.6|31386.5|31366.5|14
1642663420000|2022-01-20 07:23:40|31388.6|31368.6|31402.7|31352.7|31402.7|31370.9|31384.1|31352.7|21
1642663430000|2022-01-20 07:23:50|31401.9|31351.9|31385.3|31365.3|31403.1|31366.5|31384.9|31351.9|19
1642663440000|2022-01-20 07:24:00|31385.6|31365.6|31383.8|31363.8|31385.8|31365.8|31383.2|31363.2|22
1642663450000|2022-01-20 07:24:10|31384.7|31364.7|31384.4|31364.4|31384.8|31364.8|31383.7|31363.7|10
1642663460000|2022-01-20 07:24:20|31384.6|31364.6|31383.7|31363.7|31401.5|31364.6|31381.9|31348.3|20
1642663470000|2022-01-20 07:24:30|31384|31364|31388.8|31368.8|31403.3|31368.9|31383.4|31352.3|20
1642663480000|2022-01-20 07:24:40|31388.7|31368.7|31387.4|31367.4|31389.3|31369.3|31387.4|31367.4|16
1642663490000|2022-01-20 07:24:50|31385.3|31365.3|31386.7|31366.7|31386.8|31366.8|31384.3|31364.3|20
1642663500000|2022-01-20 07:25:00|31387.3|31367.3|31388.7|31368.7|31389.1|31369.1|31387.2|31367.2|26
1642663510000|2022-01-20 07:25:10|31387.5|31367.5|31387.3|31367.3|31387.7|31367.7|31386.8|31366.8|17
1642663520000|2022-01-20 07:25:20|31387.1|31367.1|31387.7|31367.7|31387.7|31367.7|31386.8|31366.8|16
1642663530000|2022-01-20 07:25:30|31387.6|31367.6|31386.5|31366.5|31388.2|31368.2|31386.1|31366.1|16
1642663540000|2022-01-20 07:25:40|31386.6|31366.6|31384|31364|31386.6|31366.6|31383.4|31363.4|23
1642663550000|2022-01-20 07:25:50|31384.1|31364.1|31399.7|31349.7|31399.7|31367.7|31383.1|31348.9|18
1642663560000|2022-01-20 07:26:00|31401.2|31351.2|31401.3|31351.3|31401.6|31351.6|31399.6|31349.6|18
1642663570000|2022-01-20 07:26:10|31385.2|31365.2|31385.4|31365.4|31386.3|31366.3|31385.1|31365.1|18
1642663580000|2022-01-20 07:26:20|31385.5|31365.5|31383.8|31363.8|31385.9|31365.9|31383.8|31363.8|8
1642663590000|2022-01-20 07:26:30|31384|31364|31390|31370|31404.3|31370.1|31383.9|31352.5|23
1642663600000|2022-01-20 07:26:40|31390.5|31370.5|31388.8|31368.8|31390.5|31370.5|31388|31368|23
1642663610000|2022-01-20 07:26:50|31389.2|31369.2|31388.1|31368.1|31389.2|31369.2|31387.8|31367.8|16
1642663620000|2022-01-20 07:27:00|31387|31367|31386.5|31366.5|31387.1|31367.1|31385|31365|19
1642663630000|2022-01-20 07:27:10|31386.6|31366.6|31385.1|31365.1|31386.7|31366.7|31384.8|31364.8|22
1642663640000|2022-01-20 07:27:20|31385|31365|31385.2|31365.2|31385.7|31365.7|31384.9|31364.9|9
1642663650000|2022-01-20 07:27:30|31385.4|31365.4|31385.6|31365.6|31386.3|31366.3|31385.3|31365.3|16
1642663660000|2022-01-20 07:27:40|31385.8|31365.8|31384.6|31364.6|31386.1|31366.1|31383.6|31363.6|13
1642663670000|2022-01-20 07:27:50|31384.8|31364.8|31382.4|31362.4|31385.9|31365.9|31382.4|31362.4|16
1642663680000|2022-01-20 07:28:00|31385.5|31365.5|31384.7|31364.7|31386.3|31366.3|31383.8|31363.8|15
1642663690000|2022-01-20 07:28:10|31384.3|31364.3|31383.7|31363.7|31385.1|31365.1|31383.3|31363.3|23
1642663700000|2022-01-20 07:28:20|31384|31364|31384|31364|31384.5|31364.5|31383.9|31363.9|17
1642663710000|2022-01-20 07:28:30|31384.1|31364.1|31383.8|31363.8|31384.4|31364.4|31383.8|31363.8|11
1642663720000|2022-01-20 07:28:40|31382.9|31362.9|31383.6|31363.6|31383.8|31363.8|31382.8|31362.8|8
1642663730000|2022-01-20 07:28:50|31383.9|31363.9|31397.7|31347.7|31399|31363.9|31382.1|31347.7|9
1642663740000|2022-01-20 07:29:00|31398.5|31348.5|31380.4|31360.4|31398.7|31363.2|31379.9|31348.5|17
1642663750000|2022-01-20 07:29:10|31380.2|31360.2|31379.9|31359.9|31380.5|31360.5|31378.9|31358.9|15
1642663760000|2022-01-20 07:29:20|31379.1|31359.1|31378.9|31358.9|31380.3|31360.3|31378.9|31358.9|15
1642663770000|2022-01-20 07:29:30|31378.8|31358.8|31379.6|31359.6|31380|31360|31378.8|31358.8|13
1642663780000|2022-01-20 07:29:40|31379.7|31359.7|31378.3|31358.3|31380.2|31360.2|31378.3|31358.3|18
1642663790000|2022-01-20 07:29:50|31378.2|31358.2|31379|31359|31380.6|31360.6|31377.6|31357.6|27
1642663800000|2022-01-20 07:30:00|31378.6|31358.6|31384.3|31364.3|31384.8|31364.8|31378.6|31358.6|25
1642663810000|2022-01-20 07:30:10|31384.4|31364.4|31380.3|31360.3|31385.7|31365.7|31379.9|31359.9|25
1642663820000|2022-01-20 07:30:20|31380.5|31360.5|31376.5|31356.5|31380.8|31360.8|31375.2|31355.2|30
1642663830000|2022-01-20 07:30:30|31377.2|31357.2|31378.4|31358.4|31379.3|31359.3|31376.9|31356.9|21
1642663840000|2022-01-20 07:30:40|31378.6|31358.6|31381.4|31361.4|31382.7|31362.7|31378.6|31358.6|26
1642663850000|2022-01-20 07:30:50|31382|31362|31377.9|31357.9|31382.1|31362.1|31376.5|31356.5|27
1642663860000|2022-01-20 07:31:00|31378.4|31358.4|31372.7|31352.7|31379|31359|31372.7|31352.7|24
1642663870000|2022-01-20 07:31:10|31373.2|31353.2|31370.5|31350.5|31373.2|31353.2|31368.7|31348.7|30
1642663880000|2022-01-20 07:31:20|31371.4|31351.4|31369.9|31349.9|31371.4|31351.4|31366.7|31346.7|29
1642663890000|2022-01-20 07:31:30|31369.2|31349.2|31369.5|31349.5|31370|31350|31368.6|31348.6|23
1642663900000|2022-01-20 07:31:40|31369.6|31349.6|31368.8|31348.8|31369.8|31349.8|31368.1|31348.1|19
1642663910000|2022-01-20 07:31:50|31368.5|31348.5|31367.8|31347.8|31368.9|31348.9|31365.9|31345.9|20
1642663920000|2022-01-20 07:32:00|31369.4|31349.4|31369.1|31349.1|31370.6|31350.6|31367.9|31347.9|26
1642663930000|2022-01-20 07:32:10|31369.2|31349.2|31370|31350|31370.5|31350.5|31369.2|31349.2|12
1642663940000|2022-01-20 07:32:20|31369.4|31349.4|31368.7|31348.7|31370|31350|31368.4|31348.4|12
1642663950000|2022-01-20 07:32:30|31368.3|31348.3|31368.2|31348.2|31370.3|31350.3|31367.4|31347.4|25
1642663960000|2022-01-20 07:32:40|31368.5|31348.5|31368.3|31348.3|31369.5|31349.5|31366|31346|19
1642663970000|2022-01-20 07:32:50|31368.5|31348.5|31368.4|31348.4|31369|31349|31367.6|31347.6|18
1642663980000|2022-01-20 07:33:00|31368|31348|31368.3|31348.3|31369.2|31349.2|31367.9|31347.9|18
1642663990000|2022-01-20 07:33:10|31368.4|31348.4|31368.9|31348.9|31368.9|31348.9|31367.9|31347.9|18
1642664000000|2022-01-20 07:33:20|31368.7|31348.7|31368.8|31348.8|31368.8|31348.8|31368.1|31348.1|11
1642664010000|2022-01-20 07:33:30|31368.7|31348.7|31368.4|31348.4|31369.2|31349.2|31366.9|31346.9|22
1642664020000|2022-01-20 07:33:40|31368.8|31348.8|31369.1|31349.1|31369.9|31349.9|31368.4|31348.4|24
1642664030000|2022-01-20 07:33:50|31368.8|31348.8|31368.8|31348.8|31368.8|31348.8|31368.2|31348.2|3
1642664040000|2022-01-20 07:34:00|31368.4|31348.4|31369.1|31349.1|31369.7|31349.7|31368.4|31348.4|17
1642664050000|2022-01-20 07:34:10|31369.4|31349.4|31369|31349|31370.2|31350.2|31369|31349|13
1642664060000|2022-01-20 07:34:20|31368.8|31348.8|31370.2|31350.2|31370.2|31350.2|31367.3|31347.3|12
1642664070000|2022-01-20 07:34:30|31368.9|31348.9|31369.1|31349.1|31370.2|31350.2|31367.2|31347.2|18
1642664080000|2022-01-20 07:34:40|31369|31349|31368.5|31348.5|31370.1|31350.1|31367.7|31347.7|16
1642664090000|2022-01-20 07:34:50|31368|31348|31367.5|31347.5|31369.3|31349.3|31367.2|31347.2|21
1642664100000|2022-01-20 07:35:00|31367.2|31347.2|31366.2|31346.2|31367.9|31347.9|31365.9|31345.9|15
1642664110000|2022-01-20 07:35:10|31366.4|31346.4|31367|31347|31367.3|31347.3|31366.1|31346.1|18
1642664120000|2022-01-20 07:35:20|31366.6|31346.6|31366.1|31346.1|31367.2|31347.2|31366.1|31346.1|15
1642664130000|2022-01-20 07:35:30|31366|31346|31366.2|31346.2|31366.6|31346.6|31365.9|31345.9|10
1642664140000|2022-01-20 07:35:40|31366.5|31346.5|31365.6|31345.6|31366.6|31346.6|31364.5|31344.5|13
1642664150000|2022-01-20 07:35:50|31365.7|31345.7|31366|31346|31366|31346|31364|31344|15
1642664160000|2022-01-20 07:36:00|31366.1|31346.1|31367.7|31347.7|31368.8|31348.8|31365.7|31345.7|24
1642664170000|2022-01-20 07:36:10|31368.4|31348.4|31367|31347|31368.4|31348.4|31366.7|31346.7|15
1642664180000|2022-01-20 07:36:20|31367.2|31347.2|31368.9|31348.9|31369.8|31349.8|31367.2|31347.2|17
1642664190000|2022-01-20 07:36:30|31368.2|31348.2|31368.4|31348.4|31369.3|31349.3|31368.1|31348.1|18
1642664200000|2022-01-20 07:36:40|31368.7|31348.7|31369.1|31349.1|31369.2|31349.2|31368.3|31348.3|9
1642664210000|2022-01-20 07:36:50|31369.5|31349.5|31368.6|31348.6|31369.8|31349.8|31368.4|31348.4|16
1642664220000|2022-01-20 07:37:00|31368.7|31348.7|31367.7|31347.7|31369.4|31349.4|31366.5|31346.5|18
1642664230000|2022-01-20 07:37:10|31367.4|31347.4|31367.7|31347.7|31368|31348|31367.2|31347.2|14
1642664240000|2022-01-20 07:37:20|31367.4|31347.4|31367.1|31347.1|31368|31348|31366|31346|23
1642664250000|2022-01-20 07:37:30|31366.7|31346.7|31369.1|31349.1|31370.8|31350.8|31366.7|31346.7|27
1642664260000|2022-01-20 07:37:40|31368.8|31348.8|31368.7|31348.7|31369.1|31349.1|31367.6|31347.6|12
1642664270000|2022-01-20 07:37:50|31368.3|31348.3|31368.3|31348.3|31368.3|31348.3|31367.9|31347.9|9
1642664280000|2022-01-20 07:38:00|31368.4|31348.4|31367|31347|31368.4|31348.4|31366.8|31346.8|9
1642664290000|2022-01-20 07:38:10|31367.1|31347.1|31366|31346|31368.7|31348.7|31365.6|31345.6|11
1642664300000|2022-01-20 07:38:20|31364.8|31344.8|31366.2|31346.2|31366.7|31346.7|31364.8|31344.8|23
1642664310000|2022-01-20 07:38:30|31366.4|31346.4|31366.1|31346.1|31366.9|31346.9|31365.5|31345.5|11
1642664320000|2022-01-20 07:38:40|31366.4|31346.4|31365.9|31345.9|31367.4|31347.4|31365.5|31345.5|14
1642664330000|2022-01-20 07:38:50|31366.8|31346.8|31365.7|31345.7|31367.2|31347.2|31365.6|31345.6|18
1642664340000|2022-01-20 07:39:00|31366.3|31346.3|31364.7|31344.7|31366.5|31346.5|31364.4|31344.4|18
1642664350000|2022-01-20 07:39:10|31364.9|31344.9|31361.9|31341.9|31364.9|31344.9|31361.3|31341.3|24
1642664360000|2022-01-20 07:39:20|31362|31342|31361.8|31341.8|31362.9|31342.9|31360.9|31340.9|19
1642664370000|2022-01-20 07:39:30|31361.5|31341.5|31362.7|31342.7|31362.7|31342.7|31361.2|31341.2|16
1642664380000|2022-01-20 07:39:40|31362.6|31342.6|31362.6|31342.6|31363.2|31343.2|31362.4|31342.4|10
1642664390000|2022-01-20 07:39:50|31362.8|31342.8|31361.5|31341.5|31363.2|31343.2|31360.1|31340.1|29
1642664400000|2022-01-20 07:40:00|31361.6|31341.6|31363.9|31343.9|31364.9|31344.9|31361.6|31341.6|21
1642664410000|2022-01-20 07:40:10|31363.6|31343.6|31362.5|31342.5|31363.6|31343.6|31362.5|31342.5|15
1642664420000|2022-01-20 07:40:20|31362.6|31342.6|31359.6|31339.6|31363.3|31343.3|31359.6|31339.6|20
1642664430000|2022-01-20 07:40:30|31359.4|31339.4|31359.9|31339.9|31361.5|31341.5|31358.3|31338.3|20
1642664440000|2022-01-20 07:40:40|31359.8|31339.8|31360.9|31340.9|31361.4|31341.4|31357.3|31337.3|28
1642664450000|2022-01-20 07:40:50|31360.8|31340.8|31359.2|31339.2|31360.8|31340.8|31357|31337|19
1642664460000|2022-01-20 07:41:00|31356.4|31336.4|31356|31336|31357.2|31337.2|31354|31334|25
1642664470000|2022-01-20 07:41:10|31355.1|31335.1|31356.2|31336.2|31357.3|31337.3|31354.6|31334.6|26
1642664480000|2022-01-20 07:41:20|31355.6|31335.6|31356.6|31336.6|31357.1|31337.1|31355.6|31335.6|28
1642664490000|2022-01-20 07:41:30|31356.3|31336.3|31354.2|31334.2|31356.4|31336.4|31354.2|31334.2|18
1642664500000|2022-01-20 07:41:40|31354|31334|31353.7|31333.7|31355.3|31335.3|31353.7|31333.7|13
1642664510000|2022-01-20 07:41:50|31354|31334|31354.6|31334.6|31355.4|31335.4|31353.7|31333.7|18
1642664520000|2022-01-20 07:42:00|31354.7|31334.7|31356.6|31336.6|31356.6|31336.6|31354|31334|24
1642664530000|2022-01-20 07:42:10|31356.5|31336.5|31355.4|31335.4|31356.7|31336.7|31355.2|31335.2|17
1642664540000|2022-01-20 07:42:20|31355.6|31335.6|31356|31336|31356.2|31336.2|31355.5|31335.5|14
1642664550000|2022-01-20 07:42:30|31355.9|31335.9|31354.5|31334.5|31356|31336|31354.5|31334.5|15
1642664560000|2022-01-20 07:42:40|31354.4|31334.4|31354|31334|31354.6|31334.6|31353.6|31333.6|14
1642664570000|2022-01-20 07:42:50|31353.5|31333.5|31353.9|31333.9|31354.5|31334.5|31353.5|31333.5|12
1642664580000|2022-01-20 07:43:00|31354|31334|31355.1|31335.1|31356.8|31336.8|31354|31334|23
1642664590000|2022-01-20 07:43:10|31355|31335|31355.1|31335.1|31355.3|31335.3|31353.8|31333.8|16
1642664600000|2022-01-20 07:43:20|31355.3|31335.3|31355.5|31335.5|31355.5|31335.5|31354|31334|15
1642664610000|2022-01-20 07:43:30|31352.5|31332.5|31353.3|31333.3|31354.6|31334.6|31351.9|31331.9|24
1642664620000|2022-01-20 07:43:40|31352.9|31332.9|31350.9|31330.9|31352.9|31332.9|31350.3|31330.3|26
1642664630000|2022-01-20 07:43:50|31351|31331|31351.4|31331.4|31351.4|31331.4|31350|31330|16
1642664640000|2022-01-20 07:44:00|31351.3|31331.3|31350.6|31330.6|31351.3|31331.3|31350.2|31330.2|20
1642664650000|2022-01-20 07:44:10|31350.7|31330.7|31350.9|31330.9|31351.5|31331.5|31350|31330|23
1642664660000|2022-01-20 07:44:20|31351|31331|31353.8|31333.8|31355.7|31335.7|31349.9|31329.9|21
1642664670000|2022-01-20 07:44:30|31355.2|31335.2|31353.8|31333.8|31356|31336|31353.2|31333.2|28
1642664680000|2022-01-20 07:44:40|31353.5|31333.5|31353.8|31333.8|31354.1|31334.1|31352.6|31332.6|20
1642664690000|2022-01-20 07:44:50|31354.4|31334.4|31354.3|31334.3|31354.7|31334.7|31353.6|31333.6|18
1642664700000|2022-01-20 07:45:00|31354.5|31334.5|31355.9|31335.9|31356.2|31336.2|31353.8|31333.8|23
1642664710000|2022-01-20 07:45:10|31356.7|31336.7|31357.3|31337.3|31357.9|31337.9|31355|31335|25
1642664720000|2022-01-20 07:45:20|31357.1|31337.1|31357.1|31337.1|31357.3|31337.3|31355.9|31335.9|15
1642664730000|2022-01-20 07:45:30|31357.4|31337.4|31358|31338|31358|31338|31356.8|31336.8|29
1642664740000|2022-01-20 07:45:40|31357.9|31337.9|31357.9|31337.9|31359.1|31339.1|31357.6|31337.6|17
1642664750000|2022-01-20 07:45:50|31358|31338|31354.9|31334.9|31358.4|31338.4|31354.9|31334.9|23
1642664760000|2022-01-20 07:46:00|31355.3|31335.3|31354.2|31334.2|31355.6|31335.6|31353.4|31333.4|22
1642664770000|2022-01-20 07:46:10|31355.2|31335.2|31353.4|31333.4|31355.3|31335.3|31352.2|31332.2|14
1642664780000|2022-01-20 07:46:20|31354|31334|31354.1|31334.1|31354.4|31334.4|31353.7|31333.7|11
1642664790000|2022-01-20 07:46:30|31354.2|31334.2|31355.3|31335.3|31355.6|31335.6|31354.2|31334.2|19
1642664800000|2022-01-20 07:46:40|31355.4|31335.4|31352.9|31332.9|31356.2|31336.2|31352.9|31332.9|14
1642664810000|2022-01-20 07:46:50|31353.3|31333.3|31354.4|31334.4|31356.5|31336.5|31353.3|31333.3|22
1642664820000|2022-01-20 07:47:00|31354.2|31334.2|31353.1|31333.1|31355|31335|31353.1|31333.1|24
1642664830000|2022-01-20 07:47:10|31353.9|31333.9|31353.9|31333.9|31355.6|31335.6|31352.8|31332.8|19
1642664840000|2022-01-20 07:47:20|31354.3|31334.3|31353.7|31333.7|31355.4|31335.4|31353.7|31333.7|18
1642664850000|2022-01-20 07:47:30|31353.8|31333.8|31353.9|31333.9|31355.7|31335.7|31353.7|31333.7|18
1642664860000|2022-01-20 07:47:40|31353.8|31333.8|31354.9|31334.9|31355|31335|31353.4|31333.4|18
1642664870000|2022-01-20 07:47:50|31355.2|31335.2|31357|31337|31357.6|31337.6|31354.7|31334.7|17
1642664880000|2022-01-20 07:48:00|31357.1|31337.1|31358.6|31338.6|31358.9|31338.9|31355.7|31335.7|23
1642664890000|2022-01-20 07:48:10|31358.9|31338.9|31359.5|31339.5|31359.6|31339.6|31358|31338|21
1642664900000|2022-01-20 07:48:20|31359.3|31339.3|31358|31338|31359.3|31339.3|31357.3|31337.3|16
1642664910000|2022-01-20 07:48:30|31358.1|31338.1|31359.2|31339.2|31360.3|31340.3|31358.1|31338.1|14
1642664920000|2022-01-20 07:48:40|31359.1|31339.1|31357.9|31337.9|31359.6|31339.6|31357.2|31337.2|24
1642664930000|2022-01-20 07:48:50|31358.2|31338.2|31357.8|31337.8|31359.1|31339.1|31357.7|31337.7|15
1642664940000|2022-01-20 07:49:00|31358.3|31338.3|31358.2|31338.2|31358.6|31338.6|31357.4|31337.4|19
1642664950000|2022-01-20 07:49:10|31359.1|31339.1|31358.1|31338.1|31359.8|31339.8|31356.5|31336.5|21
1642664960000|2022-01-20 07:49:20|31358|31338|31358.1|31338.1|31358.1|31338.1|31356.8|31336.8|8
1642664970000|2022-01-20 07:49:30|31357.7|31337.7|31356.9|31336.9|31358.2|31338.2|31356.9|31336.9|16
1642664980000|2022-01-20 07:49:40|31357.1|31337.1|31357.5|31337.5|31358.5|31338.5|31356|31336|22
1642664990000|2022-01-20 07:49:50|31357.6|31337.6|31358.1|31338.1|31358.2|31338.2|31357.6|31337.6|15
1642665000000|2022-01-20 07:50:00|31358.2|31338.2|31358.7|31338.7|31362.8|31342.8|31357.7|31337.7|22
1642665010000|2022-01-20 07:50:10|31358.6|31338.6|31358.4|31338.4|31358.9|31338.9|31358.2|31338.2|15
1642665020000|2022-01-20 07:50:20|31358.3|31338.3|31356.7|31336.7|31358.3|31338.3|31356.5|31336.5|21
1642665030000|2022-01-20 07:50:30|31356|31336|31356.1|31336.1|31357.8|31337.8|31355.8|31335.8|21
1642665040000|2022-01-20 07:50:40|31355.9|31335.9|31357.3|31337.3|31357.5|31337.5|31355.9|31335.9|18
1642665050000|2022-01-20 07:50:50|31356.7|31336.7|31357.7|31337.7|31357.9|31337.9|31356.7|31336.7|12
1642665060000|2022-01-20 07:51:00|31357.4|31337.4|31358|31338|31358.1|31338.1|31356.4|31336.4|15
1642665070000|2022-01-20 07:51:10|31358.1|31338.1|31357.1|31337.1|31358.1|31338.1|31356.5|31336.5|18
1642665080000|2022-01-20 07:51:20|31356.8|31336.8|31357.9|31337.9|31357.9|31337.9|31356.8|31336.8|11
1642665090000|2022-01-20 07:51:30|31357.7|31337.7|31355.6|31335.6|31357.8|31337.8|31355.3|31335.3|17
1642665100000|2022-01-20 07:51:40|31355.7|31335.7|31357.4|31337.4|31357.4|31337.4|31355.6|31335.6|11
1642665110000|2022-01-20 07:51:50|31356.8|31336.8|31356|31336|31356.8|31336.8|31355.4|31335.4|14
1642665120000|2022-01-20 07:52:00|31355.4|31335.4|31355.4|31335.4|31357.5|31337.5|31354.4|31334.4|17
1642665130000|2022-01-20 07:52:10|31355.3|31335.3|31356.5|31336.5|31357.1|31337.1|31354.9|31334.9|18
1642665140000|2022-01-20 07:52:20|31356.7|31336.7|31358.3|31338.3|31359.5|31339.5|31356.7|31336.7|21
1642665150000|2022-01-20 07:52:30|31358|31338|31357.6|31337.6|31358.7|31338.7|31357.6|31337.6|14
1642665160000|2022-01-20 07:52:40|31357.7|31337.7|31357.6|31337.6|31358.1|31338.1|31356.2|31336.2|25
1642665170000|2022-01-20 07:52:50|31357.8|31337.8|31360.1|31340.1|31360.1|31340.1|31357.2|31337.2|17
1642665180000|2022-01-20 07:53:00|31359.8|31339.8|31358.5|31338.5|31360.1|31340.1|31358.2|31338.2|22
1642665190000|2022-01-20 07:53:10|31358.7|31338.7|31359.6|31339.6|31360.4|31340.4|31358.7|31338.7|16
1642665200000|2022-01-20 07:53:20|31359.2|31339.2|31360.2|31340.2|31360.4|31340.4|31358.6|31338.6|23
1642665210000|2022-01-20 07:53:30|31359.8|31339.8|31361.7|31341.7|31361.7|31341.7|31359.8|31339.8|23
1642665220000|2022-01-20 07:53:40|31362.1|31342.1|31364.6|31344.6|31365.7|31345.7|31362.1|31342.1|27
1642665230000|2022-01-20 07:53:50|31364.3|31344.3|31367.9|31347.9|31368.2|31348.2|31364|31344|25
1642665240000|2022-01-20 07:54:00|31368|31348|31373.7|31353.7|31374.8|31354.8|31367|31347|30
1642665250000|2022-01-20 07:54:10|31374.2|31354.2|31375.1|31355.1|31375.5|31355.5|31373.2|31353.2|19
1642665260000|2022-01-20 07:54:20|31375.5|31355.5|31381.9|31361.9|31394.5|31362.3|31375.3|31342.9|25
1642665270000|2022-01-20 07:54:30|31382.2|31362.2|31402.4|31352.4|31402.7|31367.2|31381.3|31348|27
1642665280000|2022-01-20 07:54:40|31389.6|31369.6|31387.4|31367.4|31406.3|31370.6|31386.4|31351.5|31
1642665290000|2022-01-20 07:54:50|31387.9|31367.9|31387.5|31367.5|31403.7|31369.1|31387.1|31353|18
1642665300000|2022-01-20 07:55:00|31387.3|31367.3|31402.4|31352.4|31403.3|31368.7|31386.6|31352|27
1642665310000|2022-01-20 07:55:10|31402.6|31352.6|31403.2|31353.2|31403.9|31353.9|31402.6|31352.6|20
1642665320000|2022-01-20 07:55:20|31403.4|31353.4|31390|31370|31403.8|31370.6|31388.5|31353|21
1642665330000|2022-01-20 07:55:30|31389.5|31369.5|31403|31353|31403|31369.8|31388.5|31353|30
1642665340000|2022-01-20 07:55:40|31387.8|31367.8|31388.8|31368.8|31390.5|31370.5|31387.8|31367.8|27
1642665350000|2022-01-20 07:55:50|31388.3|31368.3|31391.5|31371.5|31408.4|31372.4|31388.1|31357.3|27
1642665360000|2022-01-20 07:56:00|31391.2|31371.2|31399.5|31349.5|31406.3|31371.2|31382.5|31347.7|30
1642665370000|2022-01-20 07:56:10|31399.2|31349.2|31398.9|31348.9|31399.5|31349.5|31397.5|31347.5|25
1642665380000|2022-01-20 07:56:20|31399.2|31349.2|31400.2|31350.2|31400.5|31350.5|31399|31349|24
1642665390000|2022-01-20 07:56:30|31399.9|31349.9|31386.1|31366.1|31400.3|31367.5|31384.8|31349.9|27
1642665400000|2022-01-20 07:56:40|31386.2|31366.2|31386|31366|31386.5|31366.5|31384.3|31364.3|25
1642665410000|2022-01-20 07:56:50|31385.5|31365.5|31387.5|31367.5|31387.9|31367.9|31384.7|31364.7|27
1642665420000|2022-01-20 07:57:00|31387.9|31367.9|31388.3|31368.3|31388.8|31368.8|31387.5|31367.5|14
1642665430000|2022-01-20 07:57:10|31387.5|31367.5|31387.5|31367.5|31387.9|31367.9|31386.8|31366.8|15
1642665440000|2022-01-20 07:57:20|31387.2|31367.2|31391|31371|31391.7|31371.7|31387.2|31367.2|23
1642665450000|2022-01-20 07:57:30|31392.3|31372.3|31395.2|31375.2|31395.9|31375.9|31392.3|31372.3|22
1642665460000|2022-01-20 07:57:40|31395.6|31375.6|31398.4|31378.4|31399.3|31379.3|31395.4|31375.4|28
1642665470000|2022-01-20 07:57:50|31398.2|31378.2|31399.3|31379.3|31400.1|31380.1|31397.9|31377.9|20
1642665480000|2022-01-20 07:58:00|31399.7|31379.7|31399.7|31379.7|31399.9|31379.9|31399.1|31379.1|14
1642665490000|2022-01-20 07:58:10|31400.2|31380.2|31401.4|31381.4|31403|31383|31400.1|31380.1|20
1642665500000|2022-01-20 07:58:20|31401.5|31381.5|31396|31376|31402.7|31382.7|31396|31376|28
1642665510000|2022-01-20 07:58:30|31396.8|31376.8|31396.1|31376.1|31398|31378|31394.7|31374.7|33
1642665520000|2022-01-20 07:58:40|31396|31376|31394.6|31374.6|31396.2|31376.2|31393.6|31373.6|22
1642665530000|2022-01-20 07:58:50|31394.4|31374.4|31395|31375|31395.8|31375.8|31394.4|31374.4|22
1642665540000|2022-01-20 07:59:00|31394.9|31374.9|31395|31375|31395.8|31375.8|31393.9|31373.9|22
1642665550000|2022-01-20 07:59:10|31395.5|31375.5|31396.3|31376.3|31396.3|31376.3|31392.1|31372.1|28
1642665560000|2022-01-20 07:59:20|31396.4|31376.4|31395.3|31375.3|31396.5|31376.5|31395|31375|24
1642665570000|2022-01-20 07:59:30|31395.1|31375.1|31396.6|31376.6|31396.6|31376.6|31394.8|31374.8|26
1642665580000|2022-01-20 07:59:40|31396.7|31376.7|31397.9|31377.9|31399.2|31379.2|31396.7|31376.7|23
1642665590000|2022-01-20 07:59:50|31397.6|31377.6|31396.5|31376.5|31398.6|31378.6|31396.5|31376.5|25
1642665600000|2022-01-20 08:00:00|31397.2|31377.2|31401.9|31381.9|31402.7|31382.7|31397.2|31377.2|33
1642665610000|2022-01-20 08:00:10|31402.1|31382.1|31395.1|31375.1|31402.1|31382.1|31395.1|31375.1|32
1642665620000|2022-01-20 08:00:20|31395.3|31375.3|31393.9|31373.9|31396.2|31376.2|31393.6|31373.6|24
1642665630000|2022-01-20 08:00:30|31393.5|31373.5|31397.2|31377.2|31411.7|31377.2|31393.5|31361.7|32
1642665640000|2022-01-20 08:00:40|31396.3|31376.3|31394.1|31374.1|31397.1|31377.1|31393.8|31373.8|25
1642665650000|2022-01-20 08:00:50|31395.2|31375.2|31396.6|31376.6|31398.3|31378.3|31393.8|31373.8|26
1642665660000|2022-01-20 08:01:00|31396.4|31376.4|31396.1|31376.1|31397.4|31377.4|31395.7|31375.7|30
1642665670000|2022-01-20 08:01:10|31395.6|31375.6|31396.3|31376.3|31396.5|31376.5|31395.5|31375.5|19
1642665680000|2022-01-20 08:01:20|31396.7|31376.7|31394.1|31374.1|31397.5|31377.5|31394.1|31374.1|23
1642665690000|2022-01-20 08:01:30|31394.5|31374.5|31391.7|31371.7|31395.5|31375.5|31390.3|31370.3|28
1642665700000|2022-01-20 08:01:40|31392.3|31372.3|31389.8|31369.8|31393.6|31373.6|31389.3|31369.3|29
1642665710000|2022-01-20 08:01:50|31389.1|31369.1|31389|31369|31390.5|31370.5|31389|31369|25
1642665720000|2022-01-20 08:02:00|31390.1|31370.1|31394.4|31374.4|31394.5|31374.5|31390.1|31370.1|28
1642665730000|2022-01-20 08:02:10|31394.9|31374.9|31393.3|31373.3|31395.3|31375.3|31392|31372|31
1642665740000|2022-01-20 08:02:20|31393.6|31373.6|31393|31373|31394.3|31374.3|31392.4|31372.4|23
1642665750000|2022-01-20 08:02:30|31393.1|31373.1|31394.5|31374.5|31394.5|31374.5|31393.1|31373.1|19
1642665760000|2022-01-20 08:02:40|31394.4|31374.4|31394.8|31374.8|31396.1|31376.1|31394.2|31374.2|13
1642665770000|2022-01-20 08:02:50|31393.3|31373.3|31389.7|31369.7|31393.9|31373.9|31389.1|31369.1|23
1642665780000|2022-01-20 08:03:00|31389.4|31369.4|31388.4|31368.4|31390.5|31370.5|31388.4|31368.4|23
1642665790000|2022-01-20 08:03:10|31388.5|31368.5|31387.3|31367.3|31388.6|31368.6|31386.4|31366.4|28
1642665800000|2022-01-20 08:03:20|31387.6|31367.6|31387.5|31367.5|31388.1|31368.1|31387.4|31367.4|22
1642665810000|2022-01-20 08:03:30|31386.4|31366.4|31386.2|31366.2|31386.8|31366.8|31386.2|31366.2|12
1642665820000|2022-01-20 08:03:40|31386.1|31366.1|31385.6|31365.6|31386.7|31366.7|31385.4|31365.4|17
1642665830000|2022-01-20 08:03:50|31385.1|31365.1|31384.5|31364.5|31385.5|31365.5|31384.5|31364.5|16
1642665840000|2022-01-20 08:04:00|31384.8|31364.8|31385.5|31365.5|31385.8|31365.8|31383.8|31363.8|21
1642665850000|2022-01-20 08:04:10|31385.4|31365.4|31385.1|31365.1|31385.4|31365.4|31383.6|31363.6|22
1642665860000|2022-01-20 08:04:20|31384.9|31364.9|31385.5|31365.5|31385.6|31365.6|31384.9|31364.9|13
1642665870000|2022-01-20 08:04:30|31384.9|31364.9|31383.1|31363.1|31385.5|31365.5|31383|31363|23
1642665880000|2022-01-20 08:04:40|31383|31363|31383.2|31363.2|31383.8|31363.8|31382|31362|16
1642665890000|2022-01-20 08:04:50|31383.3|31363.3|31382.6|31362.6|31383.8|31363.8|31380.8|31360.8|19
1642665900000|2022-01-20 08:05:00|31382.5|31362.5|31304.8|31231.9|31383.3|31363.3|31304.8|31231.9|35
1642665910000|2022-01-20 08:05:10|31308.1|31258.1|31325.4|31232.3|31333.2|31274.9|31308.1|31218.4|37
1642665920000|2022-01-20 08:05:20|31329.1|31231.4|31335|31249.1|31339.5|31256.1|31325.6|31227.4|30
1642665930000|2022-01-20 08:05:30|31337.8|31245|31327.4|31250.5|31337.8|31257.1|31325.5|31238.4|25
1642665940000|2022-01-20 08:05:40|31327.8|31248.2|31325.2|31251.8|31340.1|31263.8|31321.8|31233.1|24
1642665950000|2022-01-20 08:05:50|31329.6|31248.3|31332.8|31276.4|31338.8|31278.9|31321.2|31248.3|36
1642665960000|2022-01-20 08:06:00|31334.1|31276|31333.3|31283.3|31337.6|31283.3|31330.3|31273|35
1642665970000|2022-01-20 08:06:10|31333.1|31282.9|31338|31288|31338|31288|31328.6|31278.6|32
1642665980000|2022-01-20 08:06:20|31335.1|31285.1|31325.1|31305.1|31340|31305.7|31319.8|31284.7|38
1642665990000|2022-01-20 08:06:30|31340.5|31290.5|31342.6|31292.6|31343|31307.8|31325.2|31290.5|36
1642666000000|2022-01-20 08:06:40|31317.4|31297.4|31330.6|31280.6|31335.5|31297.4|31313.8|31277|36
1642666010000|2022-01-20 08:06:50|31330.9|31280.9|31334.8|31284.8|31335.5|31285.5|31325.8|31275.8|32
1642666020000|2022-01-20 08:07:00|31335.1|31285.1|31315.8|31295.8|31335.4|31300.4|31313.6|31279.9|30
1642666030000|2022-01-20 08:07:10|31316.1|31296.1|31312.9|31292.9|31331.4|31297.1|31312.4|31277.5|37
1642666040000|2022-01-20 08:07:20|31313.4|31293.4|31325.2|31275.2|31325.2|31293.4|31306.8|31268.8|35
1642666050000|2022-01-20 08:07:30|31324.8|31274.8|31325.9|31275.9|31326.4|31290.4|31310.3|31274.6|30
1642666060000|2022-01-20 08:07:40|31325.7|31275.7|31329.3|31279.3|31329.3|31293.8|31311.3|31275.4|29
1642666070000|2022-01-20 08:07:50|31329|31279|31309.5|31289.5|31329.4|31295.9|31304.5|31271.5|31
1642666080000|2022-01-20 08:08:00|31315.7|31295.7|31314.7|31294.7|31330|31296|31313.3|31277.9|33
1642666090000|2022-01-20 08:08:10|31330|31280|31314.8|31294.8|31330|31297.7|31311.2|31278.1|32
1642666100000|2022-01-20 08:08:20|31313.9|31293.9|31314.1|31294.1|31315.6|31295.6|31312.9|31292.9|21
1642666110000|2022-01-20 08:08:30|31314.8|31294.8|31324.1|31304.1|31324.9|31304.9|31312.9|31292.9|27
1642666120000|2022-01-20 08:08:40|31322.4|31302.4|31321.4|31301.4|31333|31305.4|31318|31282.9|32
1642666130000|2022-01-20 08:08:50|31321.6|31301.6|31324.4|31304.4|31324.8|31304.8|31321|31301|16
1642666140000|2022-01-20 08:09:00|31324.5|31304.5|31339.5|31289.5|31339.5|31308.4|31321.8|31288.9|22
1642666150000|2022-01-20 08:09:10|31342.8|31292.8|31326.4|31306.4|31342.8|31308.8|31326.2|31291.1|28
1642666160000|2022-01-20 08:09:20|31326.7|31306.7|31332.3|31312.3|31333.8|31313.8|31326.7|31306.7|26
1642666170000|2022-01-20 08:09:30|31331.1|31311.1|31327.4|31307.4|31332.5|31312.5|31326.9|31306.9|34
1642666180000|2022-01-20 08:09:40|31327.5|31307.5|31328.3|31308.3|31329.3|31309.3|31327.5|31307.5|17
1642666190000|2022-01-20 08:09:50|31327.9|31307.9|31329.4|31309.4|31329.4|31309.4|31327.7|31307.7|22
1642666200000|2022-01-20 08:10:00|31329.5|31309.5|31330.5|31310.5|31342.7|31310.5|31328.2|31292.7|21
1642666210000|2022-01-20 08:10:10|31330.6|31310.6|31345.4|31295.4|31347.6|31312.2|31329.8|31294.1|18
1642666220000|2022-01-20 08:10:20|31345.6|31295.6|31331.1|31311.1|31347|31312.5|31330.7|31295.4|23
1642666230000|2022-01-20 08:10:30|31331.2|31311.2|31331.5|31311.5|31331.9|31311.9|31330.9|31310.9|18
1642666240000|2022-01-20 08:10:40|31333.5|31313.5|31333|31313|31349|31315.3|31330.7|31296.8|27
1642666250000|2022-01-20 08:10:50|31331.9|31311.9|31336.1|31316.1|31347.2|31317.2|31331.9|31297.2|30
1642666260000|2022-01-20 08:11:00|31335.1|31315.1|31333.8|31313.8|31336.5|31316.5|31333.8|31313.8|23
1642666270000|2022-01-20 08:11:10|31334.4|31314.4|31335.7|31315.7|31335.7|31315.7|31333.3|31313.3|22
1642666280000|2022-01-20 08:11:20|31334.8|31314.8|31348.9|31298.9|31349|31315.7|31333.5|31297.4|20
1642666290000|2022-01-20 08:11:30|31348.7|31298.7|31334.8|31314.8|31348.9|31317|31334.8|31298.7|17
1642666300000|2022-01-20 08:11:40|31334.3|31314.3|31337.7|31317.7|31338.7|31318.7|31332.6|31312.6|24
1642666310000|2022-01-20 08:11:50|31336.2|31316.2|31334.4|31314.4|31337.9|31317.9|31334.4|31314.4|29
1642666320000|2022-01-20 08:12:00|31336.4|31316.4|31338.1|31318.1|31338.4|31318.4|31334.5|31314.5|27
1642666330000|2022-01-20 08:12:10|31337.4|31317.4|31336.3|31316.3|31338.2|31318.2|31334.1|31314.1|32
1642666340000|2022-01-20 08:12:20|31334.5|31314.5|31334.8|31314.8|31337.2|31317.2|31333.8|31313.8|32
1642666350000|2022-01-20 08:12:30|31334.7|31314.7|31336.1|31316.1|31351.5|31316.1|31333.7|31297.1|25
1642666360000|2022-01-20 08:12:40|31335.9|31315.9|31337.2|31317.2|31351|31320.7|31334.3|31297.4|37
1642666370000|2022-01-20 08:12:50|31336.3|31316.3|31375.3|31325.3|31376|31326|31336.3|31311.3|26
1642666380000|2022-01-20 08:13:00|31375.7|31325.7|31374.5|31324.5|31377.6|31327.6|31374|31324|26
1642666390000|2022-01-20 08:13:10|31374.7|31324.7|31372.3|31322.3|31377|31327|31372.3|31322.3|17
1642666400000|2022-01-20 08:13:20|31372.6|31322.6|31370.8|31320.8|31372.6|31322.6|31369.5|31319.5|26
1642666410000|2022-01-20 08:13:30|31370.9|31320.9|31372.2|31322.2|31373.8|31323.8|31370.2|31320.2|23
1642666420000|2022-01-20 08:13:40|31372.1|31322.1|31373.1|31323.1|31373.3|31323.3|31370.8|31320.8|24
1642666430000|2022-01-20 08:13:50|31372.9|31322.9|31374.3|31324.3|31374.3|31324.3|31370.7|31320.7|29
1642666440000|2022-01-20 08:14:00|31374.2|31324.2|31373.3|31323.3|31374.6|31324.6|31372.8|31322.8|21
1642666450000|2022-01-20 08:14:10|31373.1|31323.1|31366.3|31316.3|31373.1|31323.1|31365.8|31315.8|30
1642666460000|2022-01-20 08:14:20|31365.9|31315.9|31365.9|31315.9|31366.8|31316.8|31365.1|31315.1|24
1642666470000|2022-01-20 08:14:30|31366.1|31316.1|31363.2|31313.2|31366.5|31331.4|31347.1|31312.1|34
1642666480000|2022-01-20 08:14:40|31363.6|31313.6|31351.4|31331.4|31367.9|31332.8|31349.7|31313.6|32
1642666490000|2022-01-20 08:14:50|31351.6|31331.6|31349.3|31329.3|31364.6|31332|31346.6|31314.6|36
1642666500000|2022-01-20 08:15:00|31350.6|31330.6|31352.6|31332.6|31354.2|31334.2|31350.4|31330.4|32
1642666510000|2022-01-20 08:15:10|31352.4|31332.4|31351.4|31331.4|31353.1|31333.1|31351.4|31331.4|29
1642666520000|2022-01-20 08:15:20|31351.8|31331.8|31351.6|31331.6|31354.7|31334.7|31351.3|31331.3|35
1642666530000|2022-01-20 08:15:30|31351.8|31331.8|31351.9|31331.9|31367.5|31332.3|31349.9|31317.5|30
1642666540000|2022-01-20 08:15:40|31352|31332|31355|31335|31355.3|31335.3|31351|31331|35
1642666550000|2022-01-20 08:15:50|31355.9|31335.9|31363|31343|31363|31343|31354.6|31334.6|36
1642666560000|2022-01-20 08:16:00|31363.9|31343.9|31361.8|31341.8|31364.5|31344.5|31360.6|31340.6|30
1642666570000|2022-01-20 08:16:10|31361.4|31341.4|31365.8|31345.8|31368.2|31348.2|31361.4|31341.4|27
1642666580000|2022-01-20 08:16:20|31366.3|31346.3|31363.1|31343.1|31366.6|31346.6|31362.7|31342.7|32
1642666590000|2022-01-20 08:16:30|31363.6|31343.6|31367.7|31347.7|31367.7|31347.7|31363.6|31343.6|31
1642666600000|2022-01-20 08:16:40|31367.5|31347.5|31369.4|31349.4|31370.2|31350.2|31366.1|31346.1|37
1642666610000|2022-01-20 08:16:50|31369.8|31349.8|31370.7|31350.7|31371.2|31351.2|31369.3|31349.3|30
1642666620000|2022-01-20 08:17:00|31370.3|31350.3|31375.6|31355.6|31375.6|31355.6|31368.9|31348.9|31
1642666630000|2022-01-20 08:17:10|31375.7|31355.7|31374.1|31354.1|31375.8|31355.8|31373.4|31353.4|28
1642666640000|2022-01-20 08:17:20|31374.7|31354.7|31374.4|31354.4|31375.1|31355.1|31374.1|31354.1|18
1642666650000|2022-01-20 08:17:30|31374.5|31354.5|31373.6|31353.6|31374.5|31354.5|31372.7|31352.7|23
1642666660000|2022-01-20 08:17:40|31373.7|31353.7|31373.8|31353.8|31374.6|31354.6|31373.1|31353.1|22
1642666670000|2022-01-20 08:17:50|31374.5|31354.5|31370.4|31350.4|31375.4|31355.4|31370.4|31350.4|36
1642666680000|2022-01-20 08:18:00|31369.5|31349.5|31372.7|31352.7|31373.8|31353.8|31368.7|31348.7|31
1642666690000|2022-01-20 08:18:10|31372.6|31352.6|31370|31350|31372.7|31352.7|31369.8|31349.8|25
1642666700000|2022-01-20 08:18:20|31370.3|31350.3|31370.9|31350.9|31371.5|31351.5|31369.8|31349.8|21
1642666710000|2022-01-20 08:18:30|31370.6|31350.6|31369.9|31349.9|31371.9|31351.9|31369.6|31349.6|18
1642666720000|2022-01-20 08:18:40|31371.3|31351.3|31369.8|31349.8|31371.3|31351.3|31369.3|31349.3|22
1642666730000|2022-01-20 08:18:50|31369.6|31349.6|31369.6|31349.6|31370.6|31350.6|31367.9|31347.9|20
1642666740000|2022-01-20 08:19:00|31369.1|31349.1|31372.5|31352.5|31372.5|31352.5|31369.1|31349.1|18
1642666750000|2022-01-20 08:19:10|31373.7|31353.7|31375.7|31355.7|31376|31356|31373.3|31353.3|21
1642666760000|2022-01-20 08:19:20|31375.8|31355.8|31376.8|31356.8|31377.5|31357.5|31375.7|31355.7|31
1642666770000|2022-01-20 08:19:30|31377.1|31357.1|31377.3|31357.3|31379.3|31359.3|31376.7|31356.7|28
1642666780000|2022-01-20 08:19:40|31377.5|31357.5|31355.1|31335.1|31377.5|31357.5|31355.1|31323|25
1642666790000|2022-01-20 08:19:50|31353.3|31333.3|31369.2|31319.2|31369.2|31334.8|31351.2|31317.9|34
1642666800000|2022-01-20 08:20:00|31369.1|31319.1|31370.8|31350.8|31384.6|31351|31368.9|31319.1|28
1642666810000|2022-01-20 08:20:10|31370.5|31350.5|31376.3|31356.3|31392.8|31359|31370.5|31339.8|34
1642666820000|2022-01-20 08:20:20|31377.9|31357.9|31377.7|31357.7|31392.4|31359.2|31376.3|31341.5|30
1642666830000|2022-01-20 08:20:30|31377.9|31357.9|31380.1|31360.1|31380.8|31360.8|31377.7|31357.7|25
1642666840000|2022-01-20 08:20:40|31380.5|31360.5|31379|31359|31380.6|31360.6|31378.8|31358.8|18
1642666850000|2022-01-20 08:20:50|31379.1|31359.1|31378.8|31358.8|31379.2|31359.2|31377.9|31357.9|14
1642666860000|2022-01-20 08:21:00|31379.2|31359.2|31375.2|31355.2|31379.2|31359.2|31374.7|31354.7|24
1642666870000|2022-01-20 08:21:10|31376.2|31356.2|31377.3|31357.3|31379.1|31359.1|31376.1|31356.1|23
1642666880000|2022-01-20 08:21:20|31376.9|31356.9|31377|31357|31378.5|31358.5|31375.1|31355.1|25
1642666890000|2022-01-20 08:21:30|31376.8|31356.8|31374.8|31354.8|31376.8|31356.8|31373.9|31353.9|28
1642666900000|2022-01-20 08:21:40|31372.1|31352.1|31357.2|31337.2|31375.5|31352.1|31357.2|31325|30
1642666910000|2022-01-20 08:21:50|31355.2|31335.2|31337.2|31317.2|31361.1|31336.5|31337.2|31311.1|35
1642666920000|2022-01-20 08:22:00|31337.6|31317.6|31333.6|31313.6|31354.2|31317.9|31333.6|31301.1|35
1642666930000|2022-01-20 08:22:10|31331.5|31311.5|31359.5|31309.5|31359.5|31319|31329.2|31293.9|33
1642666940000|2022-01-20 08:22:20|31359.2|31309.2|31377.2|31327.2|31377.4|31332.2|31352.2|31309.2|28
1642666950000|2022-01-20 08:22:30|31377.8|31327.8|31376.8|31326.8|31378.1|31328.1|31375.2|31325.2|22
1642666960000|2022-01-20 08:22:40|31376.9|31326.9|31377.7|31327.7|31378.5|31328.5|31376.4|31326.4|18
1642666970000|2022-01-20 08:22:50|31377.8|31327.8|31379.6|31329.6|31380.6|31330.6|31377.6|31327.6|20
1642666980000|2022-01-20 08:23:00|31379.9|31329.9|31381.8|31331.8|31382.2|31332.2|31379.9|31329.9|21
1642666990000|2022-01-20 08:23:10|31382|31332|31384.4|31334.4|31386|31336|31381.3|31331.3|28
1642667000000|2022-01-20 08:23:20|31384.8|31334.8|31374.9|31354.9|31391|31355.7|31371.6|31334.5|19
1642667010000|2022-01-20 08:23:30|31374.7|31354.7|31377.5|31357.5|31377.7|31357.7|31374.3|31354.3|33
1642667020000|2022-01-20 08:23:40|31377.9|31357.9|31376.9|31356.9|31378.7|31358.7|31376.9|31356.9|28
1642667030000|2022-01-20 08:23:50|31377.1|31357.1|31381|31361|31381|31361|31376.9|31356.9|31
1642667040000|2022-01-20 08:24:00|31380.8|31360.8|31378.9|31358.9|31380.8|31360.8|31377.8|31357.8|27
1642667050000|2022-01-20 08:24:10|31378.8|31358.8|31379.3|31359.3|31381.2|31361.2|31378.8|31358.8|23
1642667060000|2022-01-20 08:24:20|31379.1|31359.1|31375.8|31355.8|31379.1|31359.1|31375.2|31355.2|22
1642667070000|2022-01-20 08:24:30|31376|31356|31376.8|31356.8|31376.9|31356.9|31375.5|31355.5|17
1642667080000|2022-01-20 08:24:40|31376.7|31356.7|31375.8|31355.8|31376.7|31356.7|31375.2|31355.2|19
1642667090000|2022-01-20 08:24:50|31375.6|31355.6|31378.6|31358.6|31379.6|31359.6|31375.6|31355.6|25
1642667100000|2022-01-20 08:25:00|31379.1|31359.1|31378.7|31358.7|31379.4|31359.4|31377.6|31357.6|19
1642667110000|2022-01-20 08:25:10|31378.8|31358.8|31378.8|31358.8|31379|31359|31378.4|31358.4|17
1642667120000|2022-01-20 08:25:20|31379.2|31359.2|31378.8|31358.8|31379.4|31359.4|31378.7|31358.7|22
1642667130000|2022-01-20 08:25:30|31377.9|31357.9|31362|31342|31383|31358.4|31361.8|31333|28
1642667140000|2022-01-20 08:25:40|31362.1|31342.1|31358|31338|31375|31342.4|31358|31324.6|34
1642667150000|2022-01-20 08:25:50|31358.3|31338.3|31357.2|31337.2|31358.7|31338.7|31357.1|31337.1|33
1642667160000|2022-01-20 08:26:00|31357.4|31337.4|31358.2|31338.2|31359|31339|31357.4|31337.4|28
1642667170000|2022-01-20 08:26:10|31358.4|31338.4|31359.8|31339.8|31359.8|31339.8|31357.9|31337.9|26
1642667180000|2022-01-20 08:26:20|31359.9|31339.9|31358.8|31338.8|31360|31340|31358.5|31338.5|23
1642667190000|2022-01-20 08:26:30|31359|31339|31359.5|31339.5|31373.1|31339.5|31356.6|31322.6|24
1642667200000|2022-01-20 08:26:40|31373.8|31323.8|31372.8|31322.8|31374.6|31338.1|31358.1|31322.1|25
1642667210000|2022-01-20 08:26:50|31372.7|31322.7|31359.2|31339.2|31372.9|31339.2|31357.7|31321.8|23
1642667220000|2022-01-20 08:27:00|31359.1|31339.1|31360.5|31340.5|31360.7|31340.7|31359.1|31339.1|16
1642667230000|2022-01-20 08:27:10|31359.9|31339.9|31360.5|31340.5|31361.1|31341.1|31359.9|31339.9|20
1642667240000|2022-01-20 08:27:20|31360.8|31340.8|31357.5|31337.5|31361|31341|31357.5|31337.5|13
1642667250000|2022-01-20 08:27:30|31357.8|31337.8|31355.4|31335.4|31357.9|31337.9|31355.4|31335.4|20
1642667260000|2022-01-20 08:27:40|31369.6|31319.6|31355|31335|31370.1|31336.7|31354.8|31319.6|30
1642667270000|2022-01-20 08:27:50|31355.1|31335.1|31355.9|31335.9|31356.1|31336.1|31354.8|31334.8|18
1642667280000|2022-01-20 08:28:00|31355.8|31335.8|31352.9|31332.9|31356.3|31336.3|31352.9|31332.9|22
1642667290000|2022-01-20 08:28:10|31352.7|31332.7|31354.5|31334.5|31370|31336.8|31352.2|31318.9|29
1642667300000|2022-01-20 08:28:20|31354.3|31334.3|31353.8|31333.8|31370.4|31334.7|31353.7|31317.8|34
1642667310000|2022-01-20 08:28:30|31354.2|31334.2|31353.7|31333.7|31354.2|31334.2|31353.4|31333.4|25
1642667320000|2022-01-20 08:28:40|31353|31333|31353.7|31333.7|31354.7|31334.7|31353|31333|17
1642667330000|2022-01-20 08:28:50|31353.3|31333.3|31357.5|31337.5|31358.4|31338.4|31353.3|31333.3|33
1642667340000|2022-01-20 08:29:00|31357.3|31337.3|31357.1|31337.1|31372.2|31338|31356.6|31321.2|20
1642667350000|2022-01-20 08:29:10|31356.7|31336.7|31371.9|31321.9|31372.6|31337.2|31356.3|31317.7|30
1642667360000|2022-01-20 08:29:20|31372.3|31322.3|31355.6|31335.6|31372.3|31335.6|31353.8|31317.6|22
1642667370000|2022-01-20 08:29:30|31370|31320|31371.4|31321.4|31371.4|31321.4|31369.8|31319.8|24
1642667380000|2022-01-20 08:29:40|31371.7|31321.7|31375.8|31325.8|31379.6|31326.9|31371.3|31320.5|29
1642667390000|2022-01-20 08:29:50|31375.3|31325.3|31387.1|31311.5|31387.1|31325.6|31374.2|31311.5|16
1642667400000|2022-01-20 08:30:00|31376.9|31326.9|31380.6|31330.6|31380.6|31330.6|31375.5|31321.9|33
1642667410000|2022-01-20 08:30:10|31365.8|31345.8|31368.4|31318.4|31379.8|31345.8|31365.4|31315.9|28
1642667420000|2022-01-20 08:30:20|31371.8|31321.8|31366.7|31316.7|31373.4|31321.9|31360.8|31308.1|25
1642667430000|2022-01-20 08:30:30|31364.4|31314.4|31367.6|31317.6|31367.7|31317.7|31364.3|31314.3|19
1642667440000|2022-01-20 08:30:40|31367.4|31317.4|31369.7|31319.7|31371.2|31321.2|31366.1|31316.1|19
1642667450000|2022-01-20 08:30:50|31369.2|31319.2|31371.7|31321.7|31371.9|31321.9|31366.9|31309.5|24
1642667460000|2022-01-20 08:31:00|31371.6|31321.6|31375.1|31325.1|31376.9|31343.5|31361.9|31319|35
1642667470000|2022-01-20 08:31:10|31372.4|31322.4|31374|31324|31375.2|31325.2|31372.2|31322.2|20
1642667480000|2022-01-20 08:31:20|31374.5|31324.5|31370.7|31320.7|31374.5|31324.5|31369.4|31319.4|22
1642667490000|2022-01-20 08:31:30|31370.6|31320.6|31367.3|31317.3|31371.6|31321.6|31367.3|31317.3|14
1642667500000|2022-01-20 08:31:40|31368.5|31318.5|31362.7|31312.7|31371.9|31321.9|31362|31312|28
1642667510000|2022-01-20 08:31:50|31363.6|31313.6|31368.1|31318.1|31368.4|31318.4|31361.6|31311.6|24
1642667520000|2022-01-20 08:32:00|31368.2|31318.2|31367.8|31317.8|31369|31319|31367.3|31317.3|18
1642667530000|2022-01-20 08:32:10|31367.5|31317.5|31357.1|31307.1|31368.5|31318.5|31356.2|31306.2|29
1642667540000|2022-01-20 08:32:20|31357.7|31307.7|31369.8|31319.8|31370|31320|31357.5|31307.5|29
1642667550000|2022-01-20 08:32:30|31369.6|31319.6|31376.3|31326.3|31376.5|31340.2|31360.2|31312|29
1642667560000|2022-01-20 08:32:40|31377|31327|31379.6|31329.6|31379.7|31345.4|31365.4|31324.3|27
1642667570000|2022-01-20 08:32:50|31364.4|31344.4|31364.8|31344.8|31366.9|31346.9|31363.9|31343.9|31
1642667580000|2022-01-20 08:33:00|31365.2|31345.2|31361.9|31341.9|31379.9|31346|31360.1|31327|35
1642667590000|2022-01-20 08:33:10|31362.5|31342.5|31376.7|31326.7|31379.1|31342.5|31360.8|31323.3|27
1642667600000|2022-01-20 08:33:20|31361.9|31341.9|31381|31331|31383.2|31346.9|31361.7|31325.1|31
1642667610000|2022-01-20 08:33:30|31383.5|31333.5|31381.6|31331.6|31383.5|31333.5|31381|31331|18
1642667620000|2022-01-20 08:33:40|31381.5|31331.5|31382|31332|31382|31332|31381.4|31331.4|7
1642667630000|2022-01-20 08:33:50|31382.1|31332.1|31377.5|31327.5|31383.2|31333.2|31377.5|31327.5|22
1642667640000|2022-01-20 08:34:00|31377|31327|31376.6|31326.6|31380|31330|31375.5|31325.5|28
1642667650000|2022-01-20 08:34:10|31377.2|31327.2|31380.4|31330.4|31381.3|31331.3|31377.2|31327.2|24
1642667660000|2022-01-20 08:34:20|31380.6|31330.6|31381.8|31331.8|31383.1|31333.1|31380.1|31330.1|26
1642667670000|2022-01-20 08:34:30|31381.2|31331.2|31382.5|31332.5|31383.7|31333.7|31379.9|31329.9|26
1642667680000|2022-01-20 08:34:40|31383.5|31333.5|31385.8|31335.8|31386.3|31336.3|31381.4|31331.4|28
1642667690000|2022-01-20 08:34:50|31385.3|31335.3|31383.8|31333.8|31387.4|31337.4|31382.5|31332.5|31
1642667700000|2022-01-20 08:35:00|31381.1|31331.1|31373.9|31353.9|31388.4|31353.9|31371.8|31331.1|34
1642667710000|2022-01-20 08:35:10|31374.8|31354.8|31391.2|31341.2|31397|31359.8|31374.8|31340.2|37
1642667720000|2022-01-20 08:35:20|31391.3|31341.3|31394.5|31344.5|31396.4|31346.4|31391.3|31341.3|32
1642667730000|2022-01-20 08:35:30|31395.9|31345.9|31392.1|31342.1|31395.9|31345.9|31390.5|31340.5|34
1642667740000|2022-01-20 08:35:40|31391.4|31341.4|31378|31358|31395|31360.3|31378|31341.4|28
1642667750000|2022-01-20 08:35:50|31379.2|31359.2|31378.3|31358.3|31394.8|31360.6|31378|31343.8|31
1642667760000|2022-01-20 08:36:00|31379.6|31359.6|31371.1|31351.1|31392|31361.6|31369|31342|39
1642667770000|2022-01-20 08:36:10|31368.4|31348.4|31367.1|31347.1|31386.7|31351.7|31359.4|31325.9|38
1642667780000|2022-01-20 08:36:20|31382.7|31332.7|31366.3|31346.3|31384|31349.9|31366.3|31332.7|34
1642667790000|2022-01-20 08:36:30|31366.6|31346.6|31373|31353|31374.3|31354.3|31366.6|31346.6|35
1642667800000|2022-01-20 08:36:40|31374.5|31354.5|31382.1|31332.1|31383.6|31354.5|31365.9|31331.3|35
1642667810000|2022-01-20 08:36:50|31383|31333|31366.8|31346.8|31383|31347.4|31365.2|31333|33
1642667820000|2022-01-20 08:37:00|31370.5|31350.5|31367.4|31347.4|31381.9|31351|31365.3|31330.3|33
1642667830000|2022-01-20 08:37:10|31366.3|31346.3|31368.4|31348.4|31368.4|31348.4|31364.1|31344.1|35
1642667840000|2022-01-20 08:37:20|31365.7|31345.7|31366.4|31346.4|31368.6|31348.6|31365|31345|36
1642667850000|2022-01-20 08:37:30|31366.2|31346.2|31367.6|31347.6|31388.9|31347.6|31365.4|31332.2|34
1642667860000|2022-01-20 08:37:40|31367.5|31347.5|31366.3|31346.3|31381.9|31349.2|31365.4|31330.7|31
1642667870000|2022-01-20 08:37:50|31367.2|31347.2|31366.2|31346.2|31382.9|31349.6|31366.1|31332.9|32
1642667880000|2022-01-20 08:38:00|31367.3|31347.3|31369.9|31349.9|31385.2|31350.8|31364.2|31333.1|31
1642667890000|2022-01-20 08:38:10|31369.5|31349.5|31382.7|31332.7|31383.3|31350.6|31366.9|31332.6|37
1642667900000|2022-01-20 08:38:20|31382.2|31332.2|31369.5|31349.5|31382.2|31350.1|31367.1|31332.2|33
1642667910000|2022-01-20 08:38:30|31369.3|31349.3|31367.6|31347.6|31385.5|31352.2|31366.2|31335.5|33
1642667920000|2022-01-20 08:38:40|31368|31348|31368.4|31348.4|31369.8|31349.8|31365.9|31345.9|37
1642667930000|2022-01-20 08:38:50|31368.5|31348.5|31366.8|31346.8|31382.4|31349.7|31366.1|31332.4|33
1642667940000|2022-01-20 08:39:00|31367.3|31347.3|31363.1|31343.1|31367.4|31347.4|31362.6|31342.6|39
1642667950000|2022-01-20 08:39:10|31364.2|31344.2|31366.4|31346.4|31380.5|31350|31364.1|31330.1|34
1642667960000|2022-01-20 08:39:20|31367.2|31347.2|31367.2|31347.2|31382.5|31348.3|31365|31330.2|33
1642667970000|2022-01-20 08:39:30|31366.7|31346.7|31365.6|31345.6|31379.6|31348.8|31363.9|31329.6|30
1642667980000|2022-01-20 08:39:40|31379.2|31329.2|31366.2|31346.2|31379.8|31347.5|31362|31327.2|38
1642667990000|2022-01-20 08:39:50|31366.4|31346.4|31367.1|31347.1|31367.5|31347.5|31365.4|31345.4|31
1642668000000|2022-01-20 08:40:00|31367.9|31347.9|31370.5|31350.5|31386.6|31350.6|31367|31331.6|35
1642668010000|2022-01-20 08:40:10|31369.6|31349.6|31371.3|31351.3|31387.6|31353.4|31364.6|31329.6|37
1642668020000|2022-01-20 08:40:20|31371.5|31351.5|31367.4|31347.4|31372.5|31352.5|31367.4|31347.4|31
1642668030000|2022-01-20 08:40:30|31367.5|31347.5|31370.3|31350.3|31384.2|31350.3|31366|31331.8|35
1642668040000|2022-01-20 08:40:40|31369.6|31349.6|31371.5|31351.5|31382.8|31352.4|31368.9|31332.5|33
1642668050000|2022-01-20 08:40:50|31372.2|31352.2|31384.8|31334.8|31389.5|31353.9|31365.2|31329|37
1642668060000|2022-01-20 08:41:00|31370|31350|31368.5|31348.5|31385.5|31351.2|31362.6|31328.3|35
1642668070000|2022-01-20 08:41:10|31368.7|31348.7|31371.9|31351.9|31388.2|31351.9|31368.7|31332|37
1642668080000|2022-01-20 08:41:20|31372.4|31352.4|31370.1|31350.1|31372.4|31352.4|31368.8|31348.8|34
1642668090000|2022-01-20 08:41:30|31369.7|31349.7|31369.9|31349.9|31385.4|31352.2|31368.9|31335.1|32
1642668100000|2022-01-20 08:41:40|31385.8|31335.8|31370|31350|31388.2|31352.6|31370|31335.1|29
1642668110000|2022-01-20 08:41:50|31370.5|31350.5|31371.6|31351.6|31372.5|31352.5|31370.1|31350.1|21
1642668120000|2022-01-20 08:42:00|31385.7|31335.7|31366.8|31346.8|31385.7|31348.3|31364.7|31331.7|34
1642668130000|2022-01-20 08:42:10|31366.3|31346.3|31365|31345|31384.5|31349.7|31365|31329|24
1642668140000|2022-01-20 08:42:20|31366.7|31346.7|31378.5|31328.5|31382.1|31347.7|31363.1|31327.7|29
1642668150000|2022-01-20 08:42:30|31378.3|31328.3|31372.8|31322.8|31379.1|31338.2|31356.9|31321.2|31
1642668160000|2022-01-20 08:42:40|31373.9|31323.9|31371.4|31321.4|31374.5|31338.7|31356.6|31321.4|30
1642668170000|2022-01-20 08:42:50|31356.7|31336.7|31373.3|31323.3|31374.9|31338.1|31356.7|31321|35
1642668180000|2022-01-20 08:43:00|31372.5|31322.5|31357.2|31337.2|31373.8|31339.3|31357|31321.4|34
1642668190000|2022-01-20 08:43:10|31357.6|31337.6|31358.4|31338.4|31374.8|31339.4|31356.6|31322|34
1642668200000|2022-01-20 08:43:20|31371|31321|31372.5|31322.5|31373.6|31338.2|31357.1|31321|26
1642668210000|2022-01-20 08:43:30|31372.2|31322.2|31358.2|31338.2|31373.9|31338.4|31357.1|31322.2|33
1642668220000|2022-01-20 08:43:40|31356.8|31336.8|31372.2|31322.2|31374|31338.8|31356.6|31321.8|34
1642668230000|2022-01-20 08:43:50|31371.3|31321.3|31358.3|31338.3|31374.3|31340|31356.8|31320.7|33
1642668240000|2022-01-20 08:44:00|31358.8|31338.8|31372.2|31322.2|31373.7|31339|31356.8|31321.7|28
1642668250000|2022-01-20 08:44:10|31371.3|31321.3|31357.8|31337.8|31375.4|31338|31355.2|31320|30
1642668260000|2022-01-20 08:44:20|31356.6|31336.6|31374.3|31324.3|31376.9|31338.7|31356.3|31323.4|34
1642668270000|2022-01-20 08:44:30|31374.4|31324.4|31359|31339|31380.8|31339.6|31357.9|31323.6|23
1642668280000|2022-01-20 08:44:40|31358.9|31338.9|31358.8|31338.8|31359.3|31339.3|31356.6|31336.6|29
1642668290000|2022-01-20 08:44:50|31359.7|31339.7|31356.5|31336.5|31380.7|31339.7|31354.4|31323|38
1642668300000|2022-01-20 08:45:00|31356.4|31336.4|31355.9|31335.9|31360.1|31340.1|31354.4|31334.4|36
1642668310000|2022-01-20 08:45:10|31354.4|31334.4|31369.3|31319.3|31369.6|31338.2|31354.4|31318.6|22
1642668320000|2022-01-20 08:45:20|31370.9|31320.9|31370.1|31320.1|31371.2|31321.2|31367.8|31317.8|30
1642668330000|2022-01-20 08:45:30|31370.5|31320.5|31355.9|31335.9|31370.5|31336.5|31353.5|31318.5|28
1642668340000|2022-01-20 08:45:40|31356|31336|31357.6|31337.6|31357.6|31337.6|31353.4|31333.4|21
1642668350000|2022-01-20 08:45:50|31355.5|31335.5|31355|31335|31357.5|31337.5|31353.8|31333.8|18
1642668360000|2022-01-20 08:46:00|31356.9|31336.9|31354.3|31334.3|31357.6|31337.6|31351.3|31331.3|24
1642668370000|2022-01-20 08:46:10|31355.2|31335.2|31359|31339|31380|31341.1|31355.2|31326.9|39
1642668380000|2022-01-20 08:46:20|31357.6|31337.6|31359|31339|31361.1|31341.1|31357.2|31337.2|35
1642668390000|2022-01-20 08:46:30|31359.1|31339.1|31358.7|31338.7|31379.5|31339.4|31357.6|31322.3|29
1642668400000|2022-01-20 08:46:40|31358.4|31338.4|31358.3|31338.3|31376.7|31339.5|31356.4|31322.4|31
1642668410000|2022-01-20 08:46:50|31358.9|31338.9|31358.7|31338.7|31359|31339|31357.2|31337.2|12
1642668420000|2022-01-20 08:47:00|31358.1|31338.1|31359.3|31339.3|31359.3|31339.3|31357.3|31337.3|23
1642668430000|2022-01-20 08:47:10|31359.5|31339.5|31357.5|31337.5|31359.5|31339.5|31357.3|31337.3|23
1642668440000|2022-01-20 08:47:20|31357.6|31337.6|31373.1|31323.1|31373.4|31338.6|31355.5|31322.9|21
1642668450000|2022-01-20 08:47:30|31372.7|31322.7|31356.7|31336.7|31373.5|31339.2|31356|31320.2|34
1642668460000|2022-01-20 08:47:40|31370.1|31320.1|31372|31322|31376.9|31337.1|31356.2|31320.1|34
1642668470000|2022-01-20 08:47:50|31372.3|31322.3|31372.6|31322.6|31373.6|31323.6|31370|31320|36
1642668480000|2022-01-20 08:48:00|31371.7|31321.7|31373.1|31323.1|31374.5|31339.3|31356.6|31320.6|36
1642668490000|2022-01-20 08:48:10|31372.5|31322.5|31373.8|31323.8|31373.9|31323.9|31372.5|31322.5|15
1642668500000|2022-01-20 08:48:20|31373.5|31323.5|31374.9|31324.9|31375.1|31325.1|31373|31323|20
1642668510000|2022-01-20 08:48:30|31375|31325|31374.9|31324.9|31375.5|31325.5|31373.8|31323.8|17
1642668520000|2022-01-20 08:48:40|31374.8|31324.8|31373.4|31323.4|31376|31326|31373.3|31323.3|16
1642668530000|2022-01-20 08:48:50|31373.1|31323.1|31359.8|31339.8|31375.4|31339.8|31358.2|31323.1|32
1642668540000|2022-01-20 08:49:00|31359.4|31339.4|31359.3|31339.3|31359.7|31339.7|31359.1|31339.1|16
1642668550000|2022-01-20 08:49:10|31359.4|31339.4|31358.5|31338.5|31360.5|31340.5|31358.1|31338.1|20
1642668560000|2022-01-20 08:49:20|31358.6|31338.6|31361.1|31341.1|31361.1|31341.1|31358.6|31338.6|19
1642668570000|2022-01-20 08:49:30|31360.7|31340.7|31360.9|31340.9|31361.1|31341.1|31359.2|31339.2|24
1642668580000|2022-01-20 08:49:40|31361.1|31341.1|31361.7|31341.7|31362.9|31342.9|31360.3|31340.3|29
1642668590000|2022-01-20 08:49:50|31361.2|31341.2|31389.1|31339.1|31390.3|31349.9|31360.9|31336.1|35
1642668600000|2022-01-20 08:50:00|31386.5|31336.5|31387.7|31337.7|31389|31339|31385.5|31335.5|36
1642668610000|2022-01-20 08:50:10|31387.9|31337.9|31384.6|31334.6|31388.5|31338.5|31383.9|31333.9|36
1642668620000|2022-01-20 08:50:20|31384.2|31334.2|31383.2|31333.2|31386.6|31336.6|31383.1|31333.1|37
1642668630000|2022-01-20 08:50:30|31385.2|31335.2|31386|31336|31386.1|31336.1|31382.6|31332.6|28
1642668640000|2022-01-20 08:50:40|31386.5|31336.5|31386.5|31336.5|31388|31338|31384.6|31334.6|28
1642668650000|2022-01-20 08:50:50|31386.6|31336.6|31384.6|31334.6|31387.7|31337.7|31384.3|31334.3|29
1642668660000|2022-01-20 08:51:00|31384.4|31334.4|31384.4|31334.4|31388.2|31338.2|31383.6|31333.6|31
1642668670000|2022-01-20 08:51:10|31384.2|31334.2|31387.2|31337.2|31388.3|31338.3|31383.3|31333.3|29
1642668680000|2022-01-20 08:51:20|31388.2|31338.2|31371.8|31351.8|31390.2|31355.4|31371.8|31336.4|26
1642668690000|2022-01-20 08:51:30|31373.2|31353.2|31373.3|31353.3|31389.6|31353.8|31371.3|31337.1|31
1642668700000|2022-01-20 08:51:40|31373.2|31353.2|31374.6|31354.6|31388.3|31354.6|31372|31337|37
1642668710000|2022-01-20 08:51:50|31373.4|31353.4|31377.6|31357.6|31388.5|31359.5|31371.7|31336.2|36
1642668720000|2022-01-20 08:52:00|31378.3|31358.3|31377.5|31357.5|31379.3|31359.3|31376.5|31356.5|29
1642668730000|2022-01-20 08:52:10|31377.8|31357.8|31378.6|31358.6|31378.7|31358.7|31377.2|31357.2|15
1642668740000|2022-01-20 08:52:20|31378.3|31358.3|31402.6|31352.6|31402.6|31368.3|31376.7|31352.6|31
1642668750000|2022-01-20 08:52:30|31402.8|31352.8|31401.6|31351.6|31402.8|31367.7|31385.2|31350.2|32
1642668760000|2022-01-20 08:52:40|31401.4|31351.4|31387.9|31367.9|31403.4|31367.9|31387.7|31351.1|35
1642668770000|2022-01-20 08:52:50|31402.7|31352.7|31401.9|31351.9|31403.6|31353.6|31400.8|31350.8|31
1642668780000|2022-01-20 08:53:00|31402.2|31352.2|31401|31351|31403.2|31368.9|31387.3|31350.7|32
1642668790000|2022-01-20 08:53:10|31401.1|31351.1|31402.2|31352.2|31402.5|31366.8|31386.3|31350.9|35
1642668800000|2022-01-20 08:53:20|31401.5|31351.5|31401.9|31351.9|31403.4|31366.9|31386.9|31351.5|32
1642668810000|2022-01-20 08:53:30|31401.3|31351.3|31400.6|31350.6|31403.1|31368|31386.1|31350.3|36
1642668820000|2022-01-20 08:53:40|31400.8|31350.8|31400.2|31350.2|31401.4|31366.5|31384.1|31349.2|37
1642668830000|2022-01-20 08:53:50|31400.9|31350.9|31400.5|31350.5|31402.7|31352.7|31399.7|31349.7|38
1642668840000|2022-01-20 08:54:00|31400.9|31350.9|31389.5|31369.5|31404.9|31370.1|31385.9|31350.2|35
1642668850000|2022-01-20 08:54:10|31389.3|31369.3|31386.5|31366.5|31403.5|31371.8|31386.1|31353.4|36
1642668860000|2022-01-20 08:54:20|31386.8|31366.8|31390.1|31370.1|31390.9|31370.9|31386.8|31366.8|25
1642668870000|2022-01-20 08:54:30|31389.9|31369.9|31389|31369|31390.7|31370.7|31388.1|31368.1|25
1642668880000|2022-01-20 08:54:40|31389.2|31369.2|31389.8|31369.8|31404.2|31371|31386.8|31351.8|35
1642668890000|2022-01-20 08:54:50|31390.9|31370.9|31390.1|31370.1|31392.5|31372.5|31388.5|31368.5|35
1642668900000|2022-01-20 08:55:00|31390.2|31370.2|31392.7|31372.7|31393.6|31373.6|31389.6|31369.6|26
1642668910000|2022-01-20 08:55:10|31392.2|31372.2|31393.1|31373.1|31393.2|31373.2|31390.2|31370.2|28
1642668920000|2022-01-20 08:55:20|31392.4|31372.4|31392.7|31372.7|31393.5|31373.5|31392.1|31372.1|23
1642668930000|2022-01-20 08:55:30|31392.9|31372.9|31392.2|31372.2|31392.9|31372.9|31391.2|31371.2|28
1642668940000|2022-01-20 08:55:40|31391.8|31371.8|31396.8|31376.8|31398.4|31378.4|31391.1|31371.1|34
1642668950000|2022-01-20 08:55:50|31396.9|31376.9|31398.2|31378.2|31400.1|31380.1|31396.9|31376.9|26
1642668960000|2022-01-20 08:56:00|31397.8|31377.8|31399.9|31379.9|31400.1|31380.1|31397.8|31377.8|28
1642668970000|2022-01-20 08:56:10|31399.8|31379.8|31400.1|31380.1|31401.1|31381.1|31399.3|31379.3|22
1642668980000|2022-01-20 08:56:20|31400.5|31380.5|31401|31381|31401.4|31381.4|31400|31380|26
1642668990000|2022-01-20 08:56:30|31400.8|31380.8|31400.4|31380.4|31401|31381|31397.2|31377.2|33
1642669000000|2022-01-20 08:56:40|31399.5|31379.5|31400.5|31380.5|31401.3|31381.3|31399.5|31379.5|21
1642669010000|2022-01-20 08:56:50|31400.9|31380.9|31402.7|31382.7|31402.7|31382.7|31400.2|31380.2|10
1642669020000|2022-01-20 08:57:00|31400.5|31380.5|31401.5|31381.5|31402.8|31382.8|31400.4|31380.4|16
1642669030000|2022-01-20 08:57:10|31401.4|31381.4|31409.3|31389.3|31409.8|31389.8|31401.4|31381.4|21
1642669040000|2022-01-20 08:57:20|31409.6|31389.6|31409.7|31389.7|31409.7|31389.7|31408.4|31388.4|7
1642669050000|2022-01-20 08:57:30|31409.1|31389.1|31408.9|31388.9|31410.1|31390.1|31408.7|31388.7|19
1642669060000|2022-01-20 08:57:40|31408.6|31388.6|31416.4|31396.4|31417|31397|31408.6|31388.6|26
1642669070000|2022-01-20 08:57:50|31416.8|31396.8|31414.8|31394.8|31416.8|31396.8|31414.2|31394.2|24
1642669080000|2022-01-20 08:58:00|31415.5|31395.5|31414.7|31394.7|31416.1|31396.1|31414.6|31394.6|27
1642669090000|2022-01-20 08:58:10|31414.8|31394.8|31415|31395|31415.1|31395.1|31414.2|31394.2|20
1642669100000|2022-01-20 08:58:20|31414.9|31394.9|31415.1|31395.1|31415.5|31395.5|31414.3|31394.3|15
1642669110000|2022-01-20 08:58:30|31413.6|31393.6|31412.4|31392.4|31415.5|31395.5|31412.2|31392.2|25
1642669120000|2022-01-20 08:58:40|31411.5|31391.5|31412.6|31392.6|31412.6|31392.6|31410.7|31390.7|22
1642669130000|2022-01-20 08:58:50|31412.7|31392.7|31414.2|31394.2|31415|31395|31412.2|31392.2|21
1642669140000|2022-01-20 08:59:00|31414.4|31394.4|31417.2|31397.2|31418.2|31398.2|31414.2|31394.2|23
1642669150000|2022-01-20 08:59:10|31416.9|31396.9|31413.7|31393.7|31416.9|31396.9|31412.8|31392.8|26
1642669160000|2022-01-20 08:59:20|31413.6|31393.6|31414.7|31394.7|31415.3|31395.3|31413.6|31393.6|21
1642669170000|2022-01-20 08:59:30|31414.9|31394.9|31414.6|31394.6|31415.3|31395.3|31414.4|31394.4|19
1642669180000|2022-01-20 08:59:40|31414.5|31394.5|31412.7|31392.7|31415.1|31395.1|31412.6|31392.6|27
1642669190000|2022-01-20 08:59:50|31412.6|31392.6|31413.2|31393.2|31414.7|31394.7|31411|31391|30
1642669200000|2022-01-20 09:00:00|31413|31393|31412.1|31392.1|31414.9|31394.9|31408.6|31388.6|29
1642669210000|2022-01-20 09:00:10|31411|31391|31410.9|31390.9|31411.9|31391.9|31408.5|31388.5|34
1642669220000|2022-01-20 09:00:20|31410.4|31390.4|31409.7|31389.7|31410.9|31390.9|31407.9|31387.9|32
1642669230000|2022-01-20 09:00:30|31409.4|31389.4|31407.7|31387.7|31409.6|31389.6|31405.4|31385.4|34
1642669240000|2022-01-20 09:00:40|31407.8|31387.8|31404.2|31384.2|31408.2|31388.2|31404.1|31384.1|35
1642669250000|2022-01-20 09:00:50|31404.3|31384.3|31402.1|31382.1|31404.4|31384.4|31400.4|31380.4|34
1642669260000|2022-01-20 09:01:00|31401.8|31381.8|31408.4|31358.4|31409.8|31382.1|31392.5|31353.9|35
1642669270000|2022-01-20 09:01:10|31408.7|31358.7|31384.3|31364.3|31409.3|31371.4|31384.3|31350.3|33
1642669280000|2022-01-20 09:01:20|31399.9|31349.9|31400.1|31350.1|31401.5|31366.4|31382.7|31348.9|33
1642669290000|2022-01-20 09:01:30|31400.2|31350.2|31386.4|31366.4|31401.2|31366.4|31386.2|31349.9|26
1642669300000|2022-01-20 09:01:40|31401.9|31351.9|31385.7|31365.7|31402.2|31368|31384.8|31350.1|36
1642669310000|2022-01-20 09:01:50|31386.8|31366.8|31388.5|31368.5|31400.7|31370.6|31384.2|31348.6|34
1642669320000|2022-01-20 09:02:00|31389.6|31369.6|31405.7|31355.7|31405.7|31371.7|31389.6|31354.8|32
1642669330000|2022-01-20 09:02:10|31406.8|31356.8|31391.8|31371.8|31406.8|31372.3|31390.9|31355.8|26
1642669340000|2022-01-20 09:02:20|31391.7|31371.7|31392.3|31372.3|31392.8|31372.8|31390.2|31370.2|33
1642669350000|2022-01-20 09:02:30|31392.8|31372.8|31394.4|31374.4|31396.4|31376.4|31391.3|31371.3|27
1642669360000|2022-01-20 09:02:40|31396|31376|31395.7|31375.7|31396.2|31376.2|31394.4|31374.4|26
1642669370000|2022-01-20 09:02:50|31395.8|31375.8|31395.8|31375.8|31396.9|31376.9|31394.3|31374.3|25
1642669380000|2022-01-20 09:03:00|31395.9|31375.9|31398|31378|31398|31378|31395.1|31375.1|32
1642669390000|2022-01-20 09:03:10|31396.4|31376.4|31398.5|31378.5|31399.5|31379.5|31396.3|31376.3|19
1642669400000|2022-01-20 09:03:20|31398.1|31378.1|31397.7|31377.7|31398.5|31378.5|31397.1|31377.1|25
1642669410000|2022-01-20 09:03:30|31392.9|31372.9|31393.3|31373.3|31394.6|31374.6|31387.8|31367.8|28
1642669420000|2022-01-20 09:03:40|31394.1|31374.1|31392.4|31372.4|31394.1|31374.1|31391.8|31371.8|22
1642669430000|2022-01-20 09:03:50|31392.6|31372.6|31393.6|31373.6|31394.2|31374.2|31391.7|31371.7|26
1642669440000|2022-01-20 09:04:00|31393.7|31373.7|31392.6|31372.6|31395.6|31375.6|31392.5|31372.5|31
1642669450000|2022-01-20 09:04:10|31392.8|31372.8|31394.7|31374.7|31395.2|31375.2|31392.8|31372.8|30
1642669460000|2022-01-20 09:04:20|31394.8|31374.8|31392.2|31372.2|31394.8|31374.8|31392.2|31372.2|26
1642669470000|2022-01-20 09:04:30|31392.1|31372.1|31393|31373|31394.3|31374.3|31392.1|31372.1|18
1642669480000|2022-01-20 09:04:40|31393.9|31373.9|31392.6|31372.6|31394.3|31374.3|31392.3|31372.3|23
1642669490000|2022-01-20 09:04:50|31392.5|31372.5|31394.9|31374.9|31395.8|31375.8|31390.8|31370.8|25
1642669500000|2022-01-20 09:05:00|31393.2|31373.2|31396.2|31376.2|31400.2|31380.2|31393.2|31373.2|37
1642669510000|2022-01-20 09:05:10|31396|31376|31393.2|31373.2|31396.4|31376.4|31391.6|31371.6|30
1642669520000|2022-01-20 09:05:20|31394.1|31374.1|31393.7|31373.7|31395.7|31375.7|31393.7|31373.7|22
1642669530000|2022-01-20 09:05:30|31393.8|31373.8|31391.7|31371.7|31394.1|31374.1|31391.3|31371.3|20
1642669540000|2022-01-20 09:05:40|31391.5|31371.5|31405.3|31385.3|31405.6|31385.6|31391.5|31371.5|22
1642669550000|2022-01-20 09:05:50|31406.1|31386.1|31397.8|31377.8|31406.1|31386.1|31396.3|31376.3|35
1642669560000|2022-01-20 09:06:00|31395.7|31375.7|31399.4|31379.4|31399.5|31379.5|31395|31375|29
1642669570000|2022-01-20 09:06:10|31399.5|31379.5|31396.8|31376.8|31399.5|31379.5|31395.7|31375.7|28
1642669580000|2022-01-20 09:06:20|31396.7|31376.7|31397.3|31377.3|31397.3|31377.3|31396.3|31376.3|21
1642669590000|2022-01-20 09:06:30|31397.2|31377.2|31394.7|31374.7|31397.2|31377.2|31394.6|31374.6|33
1642669600000|2022-01-20 09:06:40|31394|31374|31394.8|31374.8|31394.8|31374.8|31393.4|31373.4|22
1642669610000|2022-01-20 09:06:50|31395.2|31375.2|31394.8|31374.8|31395.2|31375.2|31393.4|31373.4|19
1642669620000|2022-01-20 09:07:00|31395.1|31375.1|31395.6|31375.6|31395.6|31375.6|31393.9|31373.9|22
1642669630000|2022-01-20 09:07:10|31396.1|31376.1|31392.9|31372.9|31396.1|31376.1|31392.5|31372.5|28
1642669640000|2022-01-20 09:07:20|31392.7|31372.7|31392.2|31372.2|31393|31373|31391.8|31371.8|22
1642669650000|2022-01-20 09:07:30|31392.5|31372.5|31393.7|31373.7|31393.7|31373.7|31392.5|31372.5|26
1642669660000|2022-01-20 09:07:40|31393.6|31373.6|31394.2|31374.2|31397.5|31377.5|31393.2|31373.2|27
1642669670000|2022-01-20 09:07:50|31395|31375|31396.7|31376.7|31397.3|31377.3|31395|31375|23
1642669680000|2022-01-20 09:08:00|31396.9|31376.9|31397.3|31377.3|31397.7|31377.7|31395.9|31375.9|20
1642669690000|2022-01-20 09:08:10|31397.2|31377.2|31398.6|31378.6|31400.3|31380.3|31397|31377|30
1642669700000|2022-01-20 09:08:20|31398|31378|31405.6|31385.6|31407.8|31387.8|31398|31378|35
1642669710000|2022-01-20 09:08:30|31405.8|31385.8|31411.5|31391.5|31411.5|31391.5|31405.3|31385.3|31
1642669720000|2022-01-20 09:08:40|31411.7|31391.7|31411.2|31391.2|31413.9|31393.9|31411|31391|30
1642669730000|2022-01-20 09:08:50|31411.6|31391.6|31416.5|31396.5|31416.5|31396.5|31410.8|31390.8|24
1642669740000|2022-01-20 09:09:00|31415.5|31395.5|31415.5|31395.5|31417.4|31397.4|31414.7|31394.7|27
1642669750000|2022-01-20 09:09:10|31415.4|31395.4|31420.5|31400.5|31421.1|31401.1|31415.4|31395.4|35
1642669760000|2022-01-20 09:09:20|31419.9|31399.9|31426.5|31406.5|31426.6|31406.6|31419.9|31399.9|26
1642669770000|2022-01-20 09:09:30|31423.5|31403.5|31422.7|31402.7|31428.6|31408.6|31422.7|31402.7|31
1642669780000|2022-01-20 09:09:40|31422.2|31402.2|31422.3|31402.3|31425.7|31405.7|31419.5|31399.5|31
1642669790000|2022-01-20 09:09:50|31422.7|31402.7|31423.9|31403.9|31423.9|31403.9|31421.7|31401.7|24
1642669800000|2022-01-20 09:10:00|31423.8|31403.8|31428.3|31408.3|31430.1|31410.1|31423.8|31403.8|33
1642669810000|2022-01-20 09:10:10|31428.6|31408.6|31424.9|31404.9|31428.6|31408.6|31424.2|31404.2|31
1642669820000|2022-01-20 09:10:20|31425|31405|31426.5|31406.5|31427.7|31407.7|31425|31405|24
1642669830000|2022-01-20 09:10:30|31426.6|31406.6|31427.3|31407.3|31427.3|31407.3|31426.4|31406.4|18
1642669840000|2022-01-20 09:10:40|31427.5|31407.5|31430.7|31410.7|31431|31411|31427.5|31407.5|33
1642669850000|2022-01-20 09:10:50|31430.6|31410.6|31428.5|31408.5|31431.4|31411.4|31428.3|31408.3|32
1642669860000|2022-01-20 09:11:00|31428.2|31408.2|31427.1|31407.1|31428.2|31408.2|31426.6|31406.6|27
1642669870000|2022-01-20 09:11:10|31427.2|31407.2|31427.7|31407.7|31428|31408|31426.8|31406.8|23
1642669880000|2022-01-20 09:11:20|31428|31408|31425.3|31405.3|31428|31408|31425.3|31405.3|25
1642669890000|2022-01-20 09:11:30|31425.8|31405.8|31427.8|31407.8|31428.7|31408.7|31425.1|31405.1|24
1642669900000|2022-01-20 09:11:40|31427.5|31407.5|31429.1|31409.1|31430.3|31410.3|31425.9|31405.9|22
1642669910000|2022-01-20 09:11:50|31429.3|31409.3|31430.2|31410.2|31431.5|31411.5|31429.3|31409.3|26
1642669920000|2022-01-20 09:12:00|31429.8|31409.8|31430.1|31410.1|31431.6|31411.6|31429.2|31409.2|27
1642669930000|2022-01-20 09:12:10|31429.7|31409.7|31430.3|31410.3|31430.5|31410.5|31426.5|31406.5|26
1642669940000|2022-01-20 09:12:20|31430|31410|31427.4|31407.4|31430|31410|31425.4|31405.4|29
1642669950000|2022-01-20 09:12:30|31427.7|31407.7|31431.1|31411.1|31431.6|31411.6|31427.4|31407.4|28
1642669960000|2022-01-20 09:12:40|31430.9|31410.9|31431.7|31411.7|31432.7|31412.7|31430.7|31410.7|27
1642669970000|2022-01-20 09:12:50|31431.9|31411.9|31432.7|31412.7|31433|31413|31430.7|31410.7|29
1642669980000|2022-01-20 09:13:00|31432.4|31412.4|31432.8|31412.8|31433.4|31413.4|31432.3|31412.3|23
1642669990000|2022-01-20 09:13:10|31432.6|31412.6|31433|31413|31434|31414|31430.8|31410.8|27
1642670000000|2022-01-20 09:13:20|31433.6|31413.6|31435.8|31415.8|31436.6|31416.6|31432.6|31412.6|28
1642670010000|2022-01-20 09:13:30|31435.3|31415.3|31435.2|31415.2|31435.4|31415.4|31431.1|31411.1|35
1642670020000|2022-01-20 09:13:40|31435.3|31415.3|31432.4|31412.4|31438.3|31418.3|31430.5|31410.5|28
1642670030000|2022-01-20 09:13:50|31431.7|31411.7|31434.6|31414.6|31434.7|31414.7|31431.7|31411.7|24
1642670040000|2022-01-20 09:14:00|31434.7|31414.7|31435.5|31415.5|31435.6|31415.6|31434.1|31414.1|22
1642670050000|2022-01-20 09:14:10|31435.6|31415.6|31435.5|31415.5|31435.9|31415.9|31434.7|31414.7|23
1642670060000|2022-01-20 09:14:20|31435.6|31415.6|31435.4|31415.4|31435.6|31415.6|31433.6|31413.6|16
1642670070000|2022-01-20 09:14:30|31435.2|31415.2|31435.1|31415.1|31435.7|31415.7|31434.5|31414.5|16
1642670080000|2022-01-20 09:14:40|31435.2|31415.2|31434|31414|31436.2|31416.2|31431.5|31411.5|24
1642670090000|2022-01-20 09:14:50|31434.6|31414.6|31433.3|31413.3|31434.8|31414.8|31432.4|31412.4|21
1642670100000|2022-01-20 09:15:00|31433.8|31413.8|31434.7|31414.7|31435.6|31415.6|31433.8|31413.8|27
1642670110000|2022-01-20 09:15:10|31434.8|31414.8|31435.3|31415.3|31436.4|31416.4|31434.6|31414.6|24
1642670120000|2022-01-20 09:15:20|31435.1|31415.1|31438.1|31418.1|31439.2|31419.2|31435.1|31415.1|21
1642670130000|2022-01-20 09:15:30|31437.9|31417.9|31435.2|31415.2|31439.9|31419.9|31434.4|31414.4|29
1642670140000|2022-01-20 09:15:40|31434.7|31414.7|31435.2|31415.2|31435.9|31415.9|31433.9|31413.9|25
1642670150000|2022-01-20 09:15:50|31435.3|31415.3|31434.1|31414.1|31436.3|31416.3|31434.1|31414.1|24
1642670160000|2022-01-20 09:16:00|31434.3|31414.3|31433.1|31413.1|31435.7|31415.7|31432.4|31412.4|21
1642670170000|2022-01-20 09:16:10|31432.9|31412.9|31435.2|31415.2|31436.4|31416.4|31432.8|31412.8|30
1642670180000|2022-01-20 09:16:20|31435.8|31415.8|31437.4|31417.4|31437.9|31417.9|31435|31415|21
1642670190000|2022-01-20 09:16:30|31437.2|31417.2|31435.7|31415.7|31438.4|31418.4|31434.3|31414.3|32
1642670200000|2022-01-20 09:16:40|31435.8|31415.8|31435.6|31415.6|31437.5|31417.5|31435.2|31415.2|24
1642670210000|2022-01-20 09:16:50|31435.3|31415.3|31433.7|31413.7|31435.8|31415.8|31433.1|31413.1|31
1642670220000|2022-01-20 09:17:00|31434.2|31414.2|31434.7|31414.7|31435|31415|31433.1|31413.1|24
1642670230000|2022-01-20 09:17:10|31434.9|31414.9|31434.7|31414.7|31435.4|31415.4|31433.2|31413.2|29
1642670240000|2022-01-20 09:17:20|31435|31415|31439.8|31419.8|31439.8|31419.8|31434|31414|30
1642670250000|2022-01-20 09:17:30|31438.2|31418.2|31438.8|31418.8|31439|31419|31437.6|31417.6|22
1642670260000|2022-01-20 09:17:40|31437.3|31417.3|31436.8|31416.8|31438.5|31418.5|31436.4|31416.4|20
1642670270000|2022-01-20 09:17:50|31436.4|31416.4|31437.6|31417.6|31437.8|31417.8|31436|31416|26
1642670280000|2022-01-20 09:18:00|31437.4|31417.4|31439|31419|31439.2|31419.2|31437.1|31417.1|20
1642670290000|2022-01-20 09:18:10|31438.9|31418.9|31433.6|31413.6|31439|31419|31431.5|31411.5|22
1642670300000|2022-01-20 09:18:20|31431.9|31411.9|31433.3|31413.3|31433.3|31413.3|31431.5|31411.5|21
1642670310000|2022-01-20 09:18:30|31433.5|31413.5|31435.3|31415.3|31436.5|31416.5|31433.2|31413.2|28
1642670320000|2022-01-20 09:18:40|31436|31416|31434.5|31414.5|31436.5|31416.5|31434.3|31414.3|25
1642670330000|2022-01-20 09:18:50|31434.4|31414.4|31436.8|31416.8|31437.1|31417.1|31434.4|31414.4|12
1642670340000|2022-01-20 09:19:00|31436.6|31416.6|31441.5|31421.5|31442.1|31422.1|31436.2|31416.2|26
1642670350000|2022-01-20 09:19:10|31440.5|31420.5|31442.6|31422.6|31444.9|31424.9|31439.2|31419.2|35
1642670360000|2022-01-20 09:19:20|31442.4|31422.4|31440.9|31420.9|31443.2|31423.2|31440.9|31420.9|30
1642670370000|2022-01-20 09:19:30|31442.4|31422.4|31435.6|31415.6|31444.3|31424.3|31433.9|31413.9|33
1642670380000|2022-01-20 09:19:40|31439|31419|31438.9|31418.9|31443.5|31423.5|31433.7|31413.7|36
1642670390000|2022-01-20 09:19:50|31439.4|31419.4|31433.2|31413.2|31439.4|31419.4|31432.8|31412.8|28
1642670400000|2022-01-20 09:20:00|31434.8|31414.8|31431.4|31411.4|31435.7|31415.7|31430.4|31410.4|31
1642670410000|2022-01-20 09:20:10|31432.2|31412.2|31435|31415|31435.4|31415.4|31432.1|31412.1|29
1642670420000|2022-01-20 09:20:20|31435.7|31415.7|31434.2|31414.2|31436|31416|31431.2|31411.2|32
1642670430000|2022-01-20 09:20:30|31433.8|31413.8|31434.8|31414.8|31437|31417|31433.8|31413.8|24
1642670440000|2022-01-20 09:20:40|31435.1|31415.1|31433.8|31413.8|31436.5|31416.5|31433.8|31413.8|17
1642670450000|2022-01-20 09:20:50|31436.3|31416.3|31439.3|31419.3|31441.2|31421.2|31436.3|31416.3|27
1642670460000|2022-01-20 09:21:00|31438.7|31418.7|31436.1|31416.1|31438.7|31418.7|31435.1|31415.1|18
1642670470000|2022-01-20 09:21:10|31435.5|31415.5|31435.6|31415.6|31436.1|31416.1|31434.9|31414.9|18
1642670480000|2022-01-20 09:21:20|31435.5|31415.5|31434.8|31414.8|31436.5|31416.5|31434.8|31414.8|16
1642670490000|2022-01-20 09:21:30|31433.8|31413.8|31435.3|31415.3|31435.5|31415.5|31433|31413|25
1642670500000|2022-01-20 09:21:40|31435|31415|31434.2|31414.2|31436.9|31416.9|31430.5|31410.5|27
1642670510000|2022-01-20 09:21:50|31434.5|31414.5|31435.4|31415.4|31436|31416|31431.5|31411.5|21
1642670520000|2022-01-20 09:22:00|31434.2|31414.2|31433.4|31413.4|31434.3|31414.3|31429.9|31409.9|21
1642670530000|2022-01-20 09:22:10|31430.9|31410.9|31431.7|31411.7|31432.7|31412.7|31430.2|31410.2|20
1642670540000|2022-01-20 09:22:20|31432|31412|31429|31409|31432|31412|31427.5|31407.5|24
1642670550000|2022-01-20 09:22:30|31428.7|31408.7|31431|31411|31431|31411|31427.4|31407.4|20
1642670560000|2022-01-20 09:22:40|31430.8|31410.8|31433.3|31413.3|31433.5|31413.5|31428.2|31408.2|24
1642670570000|2022-01-20 09:22:50|31433.5|31413.5|31430.4|31410.4|31433.6|31413.6|31429|31409|18
1642670580000|2022-01-20 09:23:00|31430.5|31410.5|31433.8|31413.8|31434.3|31414.3|31428.1|31408.1|23
1642670590000|2022-01-20 09:23:10|31433.7|31413.7|31428.2|31408.2|31434.7|31414.7|31428.2|31408.2|24
1642670600000|2022-01-20 09:23:20|31428.3|31408.3|31429.3|31409.3|31431.3|31411.3|31427.2|31407.2|13
1642670610000|2022-01-20 09:23:30|31429|31409|31428|31408|31429.1|31409.1|31427.6|31407.6|19
1642670620000|2022-01-20 09:23:40|31426.8|31406.8|31428.7|31408.7|31429.6|31409.6|31426.8|31406.8|15
1642670630000|2022-01-20 09:23:50|31428.8|31408.8|31425.6|31405.6|31428.8|31408.8|31421.6|31401.6|25
1642670640000|2022-01-20 09:24:00|31425.1|31405.1|31424.5|31404.5|31425.2|31405.2|31424.2|31404.2|24
1642670650000|2022-01-20 09:24:10|31424.6|31404.6|31424.8|31404.8|31424.9|31404.9|31424.4|31404.4|17
1642670660000|2022-01-20 09:24:20|31424.6|31404.6|31424.2|31404.2|31425.9|31405.9|31424.1|31404.1|22
1642670670000|2022-01-20 09:24:30|31424.1|31404.1|31425.8|31405.8|31428|31408|31423.2|31403.2|24
1642670680000|2022-01-20 09:24:40|31426.6|31406.6|31424.2|31404.2|31426.6|31406.6|31424|31404|18
1642670690000|2022-01-20 09:24:50|31425.2|31405.2|31424.8|31404.8|31425.4|31405.4|31423.7|31403.7|25
1642670700000|2022-01-20 09:25:00|31424.9|31404.9|31423.3|31403.3|31424.9|31404.9|31423.1|31403.1|25
1642670710000|2022-01-20 09:25:10|31423.2|31403.2|31424.2|31404.2|31424.2|31404.2|31422.6|31402.6|17
1642670720000|2022-01-20 09:25:20|31423.7|31403.7|31432.8|31412.8|31433.5|31413.5|31423.4|31403.4|31
1642670730000|2022-01-20 09:25:30|31432.2|31412.2|31432|31412|31434|31414|31430|31410|20
1642670740000|2022-01-20 09:25:40|31432.4|31412.4|31430.7|31410.7|31433.5|31413.5|31429.4|31409.4|20
1642670750000|2022-01-20 09:25:50|31432.4|31412.4|31431.1|31411.1|31432.4|31412.4|31429|31409|27
1642670760000|2022-01-20 09:26:00|31431.2|31411.2|31431.4|31411.4|31432.9|31412.9|31431.2|31411.2|15
1642670770000|2022-01-20 09:26:10|31439.2|31419.2|31435.5|31415.5|31441.2|31421.2|31432.6|31412.6|38
1642670780000|2022-01-20 09:26:20|31436|31416|31435.9|31415.9|31436.4|31416.4|31434.3|31414.3|33
1642670790000|2022-01-20 09:26:30|31436|31416|31435.6|31415.6|31439.8|31419.8|31433.9|31413.9|32
1642670800000|2022-01-20 09:26:40|31435.9|31415.9|31433.3|31413.3|31438.5|31418.5|31432.9|31412.9|32
1642670810000|2022-01-20 09:26:50|31433.6|31413.6|31434.6|31414.6|31435.9|31415.9|31431.9|31411.9|24
1642670820000|2022-01-20 09:27:00|31434.7|31414.7|31432.9|31412.9|31435.4|31415.4|31432.9|31412.9|25
1642670830000|2022-01-20 09:27:10|31435.8|31415.8|31434|31414|31436.8|31416.8|31433.8|31413.8|19
1642670840000|2022-01-20 09:27:20|31434.1|31414.1|31434.6|31414.6|31436.4|31416.4|31433.7|31413.7|21
1642670850000|2022-01-20 09:27:30|31434.8|31414.8|31436.1|31416.1|31436.2|31416.2|31434.6|31414.6|18
1642670860000|2022-01-20 09:27:40|31436.2|31416.2|31436.9|31416.9|31437.3|31417.3|31435.8|31415.8|17
1642670870000|2022-01-20 09:27:50|31436.5|31416.5|31435.5|31415.5|31436.9|31416.9|31435.2|31415.2|17
1642670880000|2022-01-20 09:28:00|31438.4|31418.4|31439.3|31419.3|31439.6|31419.6|31435.5|31415.5|22
1642670890000|2022-01-20 09:28:10|31438.9|31418.9|31437.7|31417.7|31438.9|31418.9|31437.6|31417.6|27
1642670900000|2022-01-20 09:28:20|31437.8|31417.8|31438.1|31418.1|31438.2|31418.2|31437.3|31417.3|13
1642670910000|2022-01-20 09:28:30|31437.7|31417.7|31439.5|31419.5|31440.2|31420.2|31437.6|31417.6|16
1642670920000|2022-01-20 09:28:40|31439.8|31419.8|31441.7|31421.7|31443.4|31423.4|31439.3|31419.3|22
1642670930000|2022-01-20 09:28:50|31442|31422|31445.3|31425.3|31445.3|31425.3|31441|31421|25
1642670940000|2022-01-20 09:29:00|31445|31425|31446.5|31426.5|31446.5|31426.5|31442.2|31422.2|24
1642670950000|2022-01-20 09:29:10|31445.5|31425.5|31448.6|31428.6|31455.1|31435.1|31445.5|31425.5|33
1642670960000|2022-01-20 09:29:20|31447.3|31427.3|31444.8|31424.8|31449|31429|31442.8|31422.8|35
1642670970000|2022-01-20 09:29:30|31445|31425|31452.5|31432.5|31454.8|31434.8|31445|31425|32
1642670980000|2022-01-20 09:29:40|31453.5|31433.5|31451.2|31431.2|31453.8|31433.8|31449.8|31429.8|27
1642670990000|2022-01-20 09:29:50|31451.4|31431.4|31450.6|31430.6|31452.1|31432.1|31444.3|31424.3|26
1642671000000|2022-01-20 09:30:00|31451|31431|31453.2|31433.2|31454.5|31434.5|31450.3|31430.3|28
1642671010000|2022-01-20 09:30:10|31452.7|31432.7|31453.3|31433.3|31454.3|31434.3|31449|31429|26
1642671020000|2022-01-20 09:30:20|31452.9|31432.9|31452.5|31432.5|31453.5|31433.5|31451.4|31431.4|25
1642671030000|2022-01-20 09:30:30|31453.5|31433.5|31450.7|31430.7|31453.9|31433.9|31449.5|31429.5|26
1642671040000|2022-01-20 09:30:40|31450.3|31430.3|31449.5|31429.5|31450.9|31430.9|31449.5|31429.5|21
1642671050000|2022-01-20 09:30:50|31449.7|31429.7|31449.9|31429.9|31451.8|31431.8|31449.6|31429.6|20
1642671060000|2022-01-20 09:31:00|31449.8|31429.8|31448.7|31428.7|31449.8|31429.8|31448.3|31428.3|12
1642671070000|2022-01-20 09:31:10|31448.5|31428.5|31450.5|31430.5|31451.2|31431.2|31447.4|31427.4|30
1642671080000|2022-01-20 09:31:20|31449.4|31429.4|31451.4|31431.4|31451.5|31431.5|31449.4|31429.4|27
1642671090000|2022-01-20 09:31:30|31451.3|31431.3|31451.7|31431.7|31452.7|31432.7|31450.5|31430.5|21
1642671100000|2022-01-20 09:31:40|31451.8|31431.8|31452.8|31432.8|31454.1|31434.1|31451.2|31431.2|22
1642671110000|2022-01-20 09:31:50|31453.4|31433.4|31453.9|31433.9|31456|31436|31452.9|31432.9|15
1642671120000|2022-01-20 09:32:00|31453.4|31433.4|31451|31431|31453.6|31433.6|31450.5|31430.5|23
1642671130000|2022-01-20 09:32:10|31450.9|31430.9|31451.4|31431.4|31451.6|31431.6|31449.2|31429.2|26
1642671140000|2022-01-20 09:32:20|31451.2|31431.2|31450.1|31430.1|31452.2|31432.2|31449.9|31429.9|16
1642671150000|2022-01-20 09:32:30|31450|31430|31453.7|31433.7|31454.6|31434.6|31449.9|31429.9|21
1642671160000|2022-01-20 09:32:40|31454|31434|31451.4|31431.4|31454|31434|31450.9|31430.9|19
1642671170000|2022-01-20 09:32:50|31451.2|31431.2|31452.5|31432.5|31453.8|31433.8|31451|31431|20
1642671180000|2022-01-20 09:33:00|31452.7|31432.7|31459.7|31439.7|31459.7|31439.7|31452.4|31432.4|26
1642671190000|2022-01-20 09:33:10|31459.1|31439.1|31460.9|31440.9|31461.7|31441.7|31458|31438|20
1642671200000|2022-01-20 09:33:20|31461.5|31441.5|31457.8|31437.8|31461.5|31441.5|31457.8|31437.8|21
1642671210000|2022-01-20 09:33:30|31458.1|31438.1|31461|31441|31461.1|31441.1|31457.4|31437.4|14
1642671220000|2022-01-20 09:33:40|31462.1|31442.1|31458|31438|31462.3|31442.3|31457.2|31437.2|21
1642671230000|2022-01-20 09:33:50|31458.2|31438.2|31460.9|31440.9|31464|31444|31458.1|31438.1|26
1642671240000|2022-01-20 09:34:00|31462.2|31442.2|31464.4|31444.4|31464.7|31444.7|31460.5|31440.5|20
1642671250000|2022-01-20 09:34:10|31464.2|31444.2|31462|31442|31464.7|31444.7|31457.7|31437.7|27
1642671260000|2022-01-20 09:34:20|31461.4|31441.4|31459.5|31439.5|31461.8|31441.8|31458.3|31438.3|32
1642671270000|2022-01-20 09:34:30|31460.8|31440.8|31458.4|31438.4|31460.8|31440.8|31458.1|31438.1|20
1642671280000|2022-01-20 09:34:40|31458.3|31438.3|31459.5|31439.5|31460.2|31440.2|31455.7|31435.7|20
1642671290000|2022-01-20 09:34:50|31459.3|31439.3|31460.3|31440.3|31461.1|31441.1|31457.3|31437.3|29
1642671300000|2022-01-20 09:35:00|31460.8|31440.8|31464.3|31444.3|31465.3|31445.3|31460.8|31440.8|35
1642671310000|2022-01-20 09:35:10|31464.8|31444.8|31460.2|31440.2|31464.8|31444.8|31460.1|31440.1|29
1642671320000|2022-01-20 09:35:20|31459|31439|31461.2|31441.2|31462.2|31442.2|31458.8|31438.8|13
1642671330000|2022-01-20 09:35:30|31461.5|31441.5|31462.1|31442.1|31462.2|31442.2|31461.3|31441.3|20
1642671340000|2022-01-20 09:35:40|31462.2|31442.2|31460|31440|31462.2|31442.2|31459.8|31439.8|29
1642671350000|2022-01-20 09:35:50|31460.4|31440.4|31461.3|31441.3|31462|31442|31458.9|31438.9|25
1642671360000|2022-01-20 09:36:00|31460.6|31440.6|31474.5|31454.5|31474.5|31454.5|31460.5|31440.5|34
1642671370000|2022-01-20 09:36:10|31473.2|31453.2|31470.1|31450.1|31474.4|31454.4|31468.3|31448.3|30
1642671380000|2022-01-20 09:36:20|31470.2|31450.2|31462.6|31442.6|31470.2|31450.2|31462.6|31442.6|21
1642671390000|2022-01-20 09:36:30|31462.1|31442.1|31475.1|31455.1|31475.4|31455.4|31461.8|31441.8|31
1642671400000|2022-01-20 09:36:40|31474.2|31454.2|31471.5|31451.5|31476.1|31456.1|31465.7|31445.7|29
1642671410000|2022-01-20 09:36:50|31471.8|31451.8|31475.3|31455.3|31475.3|31455.3|31470.9|31450.9|29
1642671420000|2022-01-20 09:37:00|31475.2|31455.2|31476.2|31456.2|31477.3|31457.3|31470.9|31450.9|29
1642671430000|2022-01-20 09:37:10|31475.6|31455.6|31475.4|31455.4|31477|31457|31474.7|31454.7|19
1642671440000|2022-01-20 09:37:20|31475.9|31455.9|31477.1|31457.1|31478.1|31458.1|31474.3|31454.3|27
1642671450000|2022-01-20 09:37:30|31477|31457|31474.7|31454.7|31477.4|31457.4|31473.6|31453.6|29
1642671460000|2022-01-20 09:37:40|31475.9|31455.9|31475.4|31455.4|31476.1|31456.1|31474.3|31454.3|21
1642671470000|2022-01-20 09:37:50|31476.2|31456.2|31475|31455|31476.7|31456.7|31474.9|31454.9|20
1642671480000|2022-01-20 09:38:00|31475.2|31455.2|31475.5|31455.5|31475.7|31455.7|31474|31454|16
1642671490000|2022-01-20 09:38:10|31475.2|31455.2|31474|31454|31475.2|31455.2|31473.8|31453.8|15
1642671500000|2022-01-20 09:38:20|31473.6|31453.6|31472.7|31452.7|31474|31454|31472.7|31452.7|18
1642671510000|2022-01-20 09:38:30|31474.6|31454.6|31473.5|31453.5|31474.6|31454.6|31473|31453|15
1642671520000|2022-01-20 09:38:40|31473.6|31453.6|31471.6|31451.6|31474.7|31454.7|31470.9|31450.9|25
1642671530000|2022-01-20 09:38:50|31471.4|31451.4|31452|31432|31471.6|31451.6|31452|31432|37
1642671540000|2022-01-20 09:39:00|31452.3|31432.3|31449.5|31429.5|31452.3|31432.3|31448.5|31428.5|31
1642671550000|2022-01-20 09:39:10|31449.6|31429.6|31451.6|31431.6|31452.1|31432.1|31449.2|31429.2|23
1642671560000|2022-01-20 09:39:20|31451.5|31431.5|31452.9|31432.9|31453.9|31433.9|31451|31431|29
1642671570000|2022-01-20 09:39:30|31453|31433|31452.7|31432.7|31453.3|31433.3|31452.6|31432.6|20
1642671580000|2022-01-20 09:39:40|31452.8|31432.8|31454.4|31434.4|31454.7|31434.7|31452.6|31432.6|20
1642671590000|2022-01-20 09:39:50|31455.7|31435.7|31455.9|31435.9|31456.1|31436.1|31454.1|31434.1|14
1642671600000|2022-01-20 09:40:00|31455|31435|31455.9|31435.9|31456.3|31436.3|31455|31435|24
1642671610000|2022-01-20 09:40:10|31455.8|31435.8|31454|31434|31456|31436|31453.3|31433.3|23
1642671620000|2022-01-20 09:40:20|31454.2|31434.2|31454.1|31434.1|31455.1|31435.1|31453.6|31433.6|24
1642671630000|2022-01-20 09:40:30|31454.4|31434.4|31455.8|31435.8|31456|31436|31454.3|31434.3|20
1642671640000|2022-01-20 09:40:40|31455.9|31435.9|31456|31436|31456|31436|31455.1|31435.1|19
1642671650000|2022-01-20 09:40:50|31455.9|31435.9|31452.9|31432.9|31455.9|31435.9|31452.2|31432.2|27
1642671660000|2022-01-20 09:41:00|31452.8|31432.8|31453.9|31433.9|31454.6|31434.6|31452.8|31432.8|23
1642671670000|2022-01-20 09:41:10|31454.1|31434.1|31452.5|31432.5|31454.1|31434.1|31452.4|31432.4|16
1642671680000|2022-01-20 09:41:20|31451.4|31431.4|31452.2|31432.2|31453|31433|31450.9|31430.9|17
1642671690000|2022-01-20 09:41:30|31452.1|31432.1|31452.6|31432.6|31453.2|31433.2|31452.1|31432.1|22
1642671700000|2022-01-20 09:41:40|31452.5|31432.5|31452.3|31432.3|31452.8|31432.8|31452.2|31432.2|20
1642671710000|2022-01-20 09:41:50|31452.2|31432.2|31452.4|31432.4|31452.4|31432.4|31450.6|31430.6|22
1642671720000|2022-01-20 09:42:00|31452.2|31432.2|31452.3|31432.3|31453.4|31433.4|31450.2|31430.2|23
1642671730000|2022-01-20 09:42:10|31451.6|31431.6|31450.5|31430.5|31452.9|31432.9|31449|31429|22
1642671740000|2022-01-20 09:42:20|31449.7|31429.7|31451.3|31431.3|31451.3|31431.3|31449.7|31429.7|20
1642671750000|2022-01-20 09:42:30|31450.9|31430.9|31451.1|31431.1|31452.6|31432.6|31450.4|31430.4|19
1642671760000|2022-01-20 09:42:40|31451.2|31431.2|31452.2|31432.2|31452.9|31432.9|31451|31431|15
1642671770000|2022-01-20 09:42:50|31451.9|31431.9|31452|31432|31453.9|31433.9|31451.9|31431.9|22
1642671780000|2022-01-20 09:43:00|31452.5|31432.5|31451.7|31431.7|31453.3|31433.3|31450.5|31430.5|21
1642671790000|2022-01-20 09:43:10|31451.8|31431.8|31445.6|31425.6|31452.7|31432.7|31441.7|31421.7|25
1642671800000|2022-01-20 09:43:20|31444.4|31424.4|31445.2|31425.2|31447.1|31427.1|31444.4|31424.4|27
1642671810000|2022-01-20 09:43:30|31445.5|31425.5|31443.4|31423.4|31445.7|31425.7|31443.3|31423.3|28
1642671820000|2022-01-20 09:43:40|31444.1|31424.1|31447.1|31427.1|31447.5|31427.5|31444|31424|33
1642671830000|2022-01-20 09:43:50|31446.9|31426.9|31449.4|31429.4|31451|31431|31445.5|31425.5|36
1642671840000|2022-01-20 09:44:00|31449.5|31429.5|31449.1|31429.1|31450.7|31430.7|31448.6|31428.6|30
1642671850000|2022-01-20 09:44:10|31449|31429|31448.1|31428.1|31449.5|31429.5|31447.9|31427.9|24
1642671860000|2022-01-20 09:44:20|31448.2|31428.2|31456.2|31436.2|31456.4|31436.4|31448|31428|33
1642671870000|2022-01-20 09:44:30|31456.3|31436.3|31454.3|31434.3|31456.7|31436.7|31451.3|31431.3|27
1642671880000|2022-01-20 09:44:40|31454.4|31434.4|31448|31428|31454.6|31434.6|31446.4|31426.4|29
1642671890000|2022-01-20 09:44:50|31448.1|31428.1|31449.2|31429.2|31449.4|31429.4|31448.1|31428.1|18
1642671900000|2022-01-20 09:45:00|31448|31428|31450.7|31430.7|31450.8|31430.8|31447.5|31427.5|25
1642671910000|2022-01-20 09:45:10|31450.6|31430.6|31455.6|31435.6|31456.6|31436.6|31450|31430|25
1642671920000|2022-01-20 09:45:20|31455.8|31435.8|31451.8|31431.8|31456.2|31436.2|31451.6|31431.6|28
1642671930000|2022-01-20 09:45:30|31452.2|31432.2|31453|31433|31453.2|31433.2|31452|31432|21
1642671940000|2022-01-20 09:45:40|31452.9|31432.9|31458.7|31438.7|31459.6|31439.6|31452.5|31432.5|22
1642671950000|2022-01-20 09:45:50|31458.6|31438.6|31451.9|31431.9|31458.9|31438.9|31451.2|31431.2|26
1642671960000|2022-01-20 09:46:00|31450.3|31430.3|31453.2|31433.2|31453.5|31433.5|31450.3|31430.3|28
1642671970000|2022-01-20 09:46:10|31453.4|31433.4|31451.7|31431.7|31453.5|31433.5|31451.4|31431.4|22
1642671980000|2022-01-20 09:46:20|31451.8|31431.8|31458.1|31438.1|31460.1|31440.1|31451.6|31431.6|28
1642671990000|2022-01-20 09:46:30|31457.5|31437.5|31452.8|31432.8|31459.5|31439.5|31451.2|31431.2|29
1642672000000|2022-01-20 09:46:40|31450|31430|31451.3|31431.3|31452.2|31432.2|31449.8|31429.8|30
1642672010000|2022-01-20 09:46:50|31451.4|31431.4|31457.2|31437.2|31459.2|31439.2|31451.4|31431.4|30
1642672020000|2022-01-20 09:47:00|31457|31437|31449.6|31429.6|31457|31437|31449.6|31429.6|23
1642672030000|2022-01-20 09:47:10|31450.3|31430.3|31450.2|31430.2|31450.3|31430.3|31449.7|31429.7|23
1642672040000|2022-01-20 09:47:20|31450.5|31430.5|31453.1|31433.1|31454.4|31434.4|31450.5|31430.5|25
1642672050000|2022-01-20 09:47:30|31452.9|31432.9|31451.5|31431.5|31453.2|31433.2|31451.3|31431.3|22
1642672060000|2022-01-20 09:47:40|31451.4|31431.4|31450.1|31430.1|31453.1|31433.1|31449.8|31429.8|21
1642672070000|2022-01-20 09:47:50|31449.9|31429.9|31454.1|31434.1|31454.7|31434.7|31449.8|31429.8|33
1642672080000|2022-01-20 09:48:00|31454|31434|31454.6|31434.6|31455.3|31435.3|31453.1|31433.1|24
1642672090000|2022-01-20 09:48:10|31456|31436|31458.7|31438.7|31460|31440|31452.9|31432.9|30
1642672100000|2022-01-20 09:48:20|31458.9|31438.9|31460.6|31440.6|31462.8|31442.8|31458.9|31438.9|22
1642672110000|2022-01-20 09:48:30|31460.5|31440.5|31457.8|31437.8|31461.7|31441.7|31457.8|31437.8|21
1642672120000|2022-01-20 09:48:40|31458|31438|31451.3|31431.3|31459.7|31439.7|31451.3|31431.3|17
1642672130000|2022-01-20 09:48:50|31453|31433|31451.3|31431.3|31453.8|31433.8|31451.2|31431.2|17
1642672140000|2022-01-20 09:49:00|31451.4|31431.4|31452.6|31432.6|31454.3|31434.3|31451.2|31431.2|17
1642672150000|2022-01-20 09:49:10|31452.4|31432.4|31454.1|31434.1|31454.3|31434.3|31452.3|31432.3|19
1642672160000|2022-01-20 09:49:20|31452.5|31432.5|31453.3|31433.3|31455|31435|31452.3|31432.3|19
1642672170000|2022-01-20 09:49:30|31453.2|31433.2|31452.4|31432.4|31453.2|31433.2|31452|31432|15
1642672180000|2022-01-20 09:49:40|31452.5|31432.5|31459.6|31439.6|31460.4|31440.4|31452.5|31432.5|24
1642672190000|2022-01-20 09:49:50|31458.4|31438.4|31463.8|31443.8|31463.8|31443.8|31458.4|31438.4|28
1642672200000|2022-01-20 09:50:00|31463.1|31443.1|31465|31445|31465.1|31445.1|31463|31443|23
1642672210000|2022-01-20 09:50:10|31464.7|31444.7|31464.2|31444.2|31464.8|31444.8|31463.9|31443.9|24
1642672220000|2022-01-20 09:50:20|31464|31444|31464.3|31444.3|31465.3|31445.3|31463.5|31443.5|17
1642672230000|2022-01-20 09:50:30|31465.5|31445.5|31469.3|31449.3|31469.3|31449.3|31465.5|31445.5|23
1642672240000|2022-01-20 09:50:40|31469|31449|31467.6|31447.6|31469|31449|31467.1|31447.1|23
1642672250000|2022-01-20 09:50:50|31467.9|31447.9|31468.5|31448.5|31470.7|31450.7|31467.7|31447.7|24
1642672260000|2022-01-20 09:51:00|31469.3|31449.3|31471|31451|31471.5|31451.5|31468.5|31448.5|29
1642672270000|2022-01-20 09:51:10|31470.7|31450.7|31470.5|31450.5|31471.2|31451.2|31469.9|31449.9|19
1642672280000|2022-01-20 09:51:20|31470.6|31450.6|31468.4|31448.4|31470.8|31450.8|31468.1|31448.1|30
1642672290000|2022-01-20 09:51:30|31468.5|31448.5|31465.7|31445.7|31468.6|31448.6|31465.1|31445.1|28
1642672300000|2022-01-20 09:51:40|31465.9|31445.9|31466.9|31446.9|31467.7|31447.7|31464.5|31444.5|29
1642672310000|2022-01-20 09:51:50|31466.4|31446.4|31464.3|31444.3|31466.4|31446.4|31464.3|31444.3|18
1642672320000|2022-01-20 09:52:00|31464.1|31444.1|31465.4|31445.4|31466.2|31446.2|31462.7|31442.7|30
1642672330000|2022-01-20 09:52:10|31465.5|31445.5|31465.4|31445.4|31465.8|31445.8|31464|31444|18
1642672340000|2022-01-20 09:52:20|31465.6|31445.6|31467.7|31447.7|31468|31448|31465|31445|24
1642672350000|2022-01-20 09:52:30|31467.6|31447.6|31464.8|31444.8|31467.7|31447.7|31464.8|31444.8|24
1642672360000|2022-01-20 09:52:40|31465.4|31445.4|31463.4|31443.4|31467.2|31447.2|31463.3|31443.3|20
1642672370000|2022-01-20 09:52:50|31465.1|31445.1|31464.1|31444.1|31465.1|31445.1|31463.5|31443.5|22
1642672380000|2022-01-20 09:53:00|31464.2|31444.2|31463|31443|31464.2|31444.2|31462.1|31442.1|27
1642672390000|2022-01-20 09:53:10|31462.8|31442.8|31463|31443|31463.3|31443.3|31461.8|31441.8|15
1642672400000|2022-01-20 09:53:20|31463.2|31443.2|31462.9|31442.9|31463.2|31443.2|31462.6|31442.6|11
1642672410000|2022-01-20 09:53:30|31462.8|31442.8|31462.2|31442.2|31463|31443|31462.1|31442.1|12
1642672420000|2022-01-20 09:53:40|31462.1|31442.1|31463.7|31443.7|31464|31444|31460.4|31440.4|22
1642672430000|2022-01-20 09:53:50|31463.2|31443.2|31460.7|31440.7|31463.2|31443.2|31460.1|31440.1|20
1642672440000|2022-01-20 09:54:00|31460.9|31440.9|31460.4|31440.4|31461.2|31441.2|31460.4|31440.4|14
1642672450000|2022-01-20 09:54:10|31460.8|31440.8|31462.1|31442.1|31462.1|31442.1|31460|31440|11
1642672460000|2022-01-20 09:54:20|31461.7|31441.7|31461.2|31441.2|31461.7|31441.7|31460.8|31440.8|9
1642672470000|2022-01-20 09:54:30|31461.1|31441.1|31462.8|31442.8|31462.8|31442.8|31460.7|31440.7|11
1642672480000|2022-01-20 09:54:40|31463|31443|31463.4|31443.4|31463.5|31443.5|31462.1|31442.1|12
1642672490000|2022-01-20 09:54:50|31463.2|31443.2|31462.6|31442.6|31466.3|31446.3|31462.3|31442.3|21
1642672500000|2022-01-20 09:55:00|31465.7|31445.7|31464|31444|31467.7|31447.7|31463.6|31443.6|22
1642672510000|2022-01-20 09:55:10|31464.2|31444.2|31461.8|31441.8|31464.2|31444.2|31461|31441|14
1642672520000|2022-01-20 09:55:20|31461.4|31441.4|31461.4|31441.4|31461.6|31441.6|31461.3|31441.3|12
1642672530000|2022-01-20 09:55:30|31461.5|31441.5|31460.7|31440.7|31462.5|31442.5|31458.8|31438.8|27
1642672540000|2022-01-20 09:55:40|31460.8|31440.8|31458.8|31438.8|31462.5|31442.5|31458.5|31438.5|26
1642672550000|2022-01-20 09:55:50|31458.5|31438.5|31454.5|31434.5|31460.3|31440.3|31453.9|31433.9|26
1642672560000|2022-01-20 09:56:00|31454.6|31434.6|31457.3|31437.3|31458|31438|31454.6|31434.6|25
1642672570000|2022-01-20 09:56:10|31457.1|31437.1|31456.7|31436.7|31458.5|31438.5|31456.7|31436.7|21
1642672580000|2022-01-20 09:56:20|31456.9|31436.9|31458.1|31438.1|31459.1|31439.1|31456.5|31436.5|18
1642672590000|2022-01-20 09:56:30|31458.3|31438.3|31458.8|31438.8|31461.1|31441.1|31456.7|31436.7|27
1642672600000|2022-01-20 09:56:40|31459|31439|31463.1|31443.1|31463.9|31443.9|31458.9|31438.9|27
1642672610000|2022-01-20 09:56:50|31463.4|31443.4|31463|31443|31463.8|31443.8|31459.8|31439.8|27
1642672620000|2022-01-20 09:57:00|31462.9|31442.9|31463.4|31443.4|31463.4|31443.4|31462.8|31442.8|17
1642672630000|2022-01-20 09:57:10|31463.5|31443.5|31468.9|31448.9|31468.9|31448.9|31460|31440|25
1642672640000|2022-01-20 09:57:20|31469|31449|31461.4|31441.4|31469|31449|31459.6|31439.6|22
1642672650000|2022-01-20 09:57:30|31461.8|31441.8|31459.1|31439.1|31461.8|31441.8|31458.9|31438.9|20
1642672660000|2022-01-20 09:57:40|31460.7|31440.7|31458.4|31438.4|31460.7|31440.7|31457.4|31437.4|28
1642672670000|2022-01-20 09:57:50|31458.1|31438.1|31459.6|31439.6|31460.2|31440.2|31458.1|31438.1|19
1642672680000|2022-01-20 09:58:00|31458.8|31438.8|31457.5|31437.5|31459|31439|31457|31437|23
1642672690000|2022-01-20 09:58:10|31457.1|31437.1|31458.2|31438.2|31459|31439|31457|31437|22
1642672700000|2022-01-20 09:58:20|31458.1|31438.1|31458.9|31438.9|31458.9|31438.9|31458.1|31438.1|15
1642672710000|2022-01-20 09:58:30|31459|31439|31459|31439|31460.5|31440.5|31458.8|31438.8|23
1642672720000|2022-01-20 09:58:40|31459.1|31439.1|31457.3|31437.3|31459.2|31439.2|31456.9|31436.9|20
1642672730000|2022-01-20 09:58:50|31457.4|31437.4|31457.4|31437.4|31457.7|31437.7|31456.4|31436.4|28
1642672740000|2022-01-20 09:59:00|31457.2|31437.2|31462.4|31442.4|31463.2|31443.2|31457.2|31437.2|28
1642672750000|2022-01-20 09:59:10|31462.7|31442.7|31462.9|31442.9|31463.5|31443.5|31461.8|31441.8|28
1642672760000|2022-01-20 09:59:20|31462.4|31442.4|31467.8|31447.8|31468.4|31448.4|31462.4|31442.4|29
1642672770000|2022-01-20 09:59:30|31468.2|31448.2|31460.1|31440.1|31470.7|31450.7|31460.1|31440.1|33
1642672780000|2022-01-20 09:59:40|31461|31441|31463.4|31443.4|31463.9|31443.9|31461|31441|28
1642672790000|2022-01-20 09:59:50|31463.5|31443.5|31467.6|31447.6|31468|31448|31463.4|31443.4|21
1642672800000|2022-01-20 10:00:00|31469.3|31449.3|31466.5|31446.5|31471.5|31451.5|31466.3|31446.3|28
1642672810000|2022-01-20 10:00:10|31467.1|31447.1|31478.6|31458.6|31478.7|31458.7|31466.5|31446.5|26
1642672820000|2022-01-20 10:00:20|31478.3|31458.3|31479.9|31459.9|31480.2|31460.2|31478|31458|28
1642672830000|2022-01-20 10:00:30|31480.7|31460.7|31478.4|31458.4|31481.1|31461.1|31478|31458|23
1642672840000|2022-01-20 10:00:40|31479.1|31459.1|31481.1|31461.1|31481.1|31461.1|31479.1|31459.1|19
1642672850000|2022-01-20 10:00:50|31481.3|31461.3|31477.9|31457.9|31483.1|31463.1|31477.6|31457.6|25
1642672860000|2022-01-20 10:01:00|31477.8|31457.8|31470.6|31450.6|31494|31457.8|31470.4|31430|26
1642672870000|2022-01-20 10:01:10|31470.8|31450.8|31467.7|31447.7|31470.8|31450.8|31466|31446|21
1642672880000|2022-01-20 10:01:20|31467.8|31447.8|31469.4|31449.4|31470.1|31450.1|31467.6|31447.6|17
1642672890000|2022-01-20 10:01:30|31469.6|31449.6|31466.4|31446.4|31469.6|31449.6|31465.8|31445.8|30
1642672900000|2022-01-20 10:01:40|31466|31446|31464.6|31444.6|31481.1|31446.7|31463.6|31429.1|26
1642672910000|2022-01-20 10:01:50|31464.1|31444.1|31459.5|31439.5|31478.8|31444.9|31459.5|31428.4|21
1642672920000|2022-01-20 10:02:00|31459.2|31439.2|31458.8|31438.8|31460.7|31440.7|31458|31438|26
1642672930000|2022-01-20 10:02:10|31458.1|31438.1|31458.5|31438.5|31459.4|31439.4|31457.9|31437.9|21
1642672940000|2022-01-20 10:02:20|31458.6|31438.6|31454.3|31434.3|31458.6|31438.6|31454.3|31434.3|23
1642672950000|2022-01-20 10:02:30|31454.1|31434.1|31456.2|31436.2|31457.8|31437.8|31454.1|31434.1|24
1642672960000|2022-01-20 10:02:40|31456.1|31436.1|31457|31437|31458.2|31438.2|31456.1|31436.1|22
1642672970000|2022-01-20 10:02:50|31457.2|31437.2|31466.7|31446.7|31468.2|31448.2|31457.2|31437.2|22
1642672980000|2022-01-20 10:03:00|31466.3|31446.3|31466.2|31446.2|31466.7|31446.7|31465.6|31445.6|24
1642672990000|2022-01-20 10:03:10|31466.4|31446.4|31465.1|31445.1|31466.4|31446.4|31465.1|31445.1|15
1642673000000|2022-01-20 10:03:20|31465.7|31445.7|31463.6|31443.6|31466|31446|31463.3|31443.3|25
1642673010000|2022-01-20 10:03:30|31463.1|31443.1|31465.2|31445.2|31465.3|31445.3|31462.9|31442.9|19
1642673020000|2022-01-20 10:03:40|31465|31445|31471.2|31451.2|31471.3|31451.3|31465|31445|29
1642673030000|2022-01-20 10:03:50|31470.8|31450.8|31462.1|31442.1|31471.1|31451.1|31461.9|31441.9|31
1642673040000|2022-01-20 10:04:00|31462.3|31442.3|31462.3|31442.3|31462.9|31442.9|31461.7|31441.7|22
1642673050000|2022-01-20 10:04:10|31462.2|31442.2|31465.4|31445.4|31465.8|31445.8|31462.2|31442.2|19
1642673060000|2022-01-20 10:04:20|31465.2|31445.2|31469.9|31449.9|31469.9|31449.9|31464.2|31444.2|23
1642673070000|2022-01-20 10:04:30|31469.6|31449.6|31469.6|31449.6|31469.9|31449.9|31466.7|31446.7|26
1642673080000|2022-01-20 10:04:40|31469.4|31449.4|31470.2|31450.2|31470.2|31450.2|31469.2|31449.2|16
1642673090000|2022-01-20 10:04:50|31470.3|31450.3|31466.4|31446.4|31471.3|31451.3|31464.5|31444.5|22
1642673100000|2022-01-20 10:05:00|31466.7|31446.7|31468.5|31448.5|31468.5|31448.5|31466.2|31446.2|33
1642673110000|2022-01-20 10:05:10|31468.4|31448.4|31467.7|31447.7|31471.8|31451.8|31467.6|31447.6|29
1642673120000|2022-01-20 10:05:20|31467.3|31447.3|31467.2|31447.2|31467.5|31447.5|31466.1|31446.1|22
1642673130000|2022-01-20 10:05:30|31466.6|31446.6|31462|31442|31466.7|31446.7|31459.8|31439.8|26
1642673140000|2022-01-20 10:05:40|31462.1|31442.1|31459.6|31439.6|31462.1|31442.1|31459.5|31439.5|27
1642673150000|2022-01-20 10:05:50|31459.7|31439.7|31460.3|31440.3|31460.5|31440.5|31459|31439|16
1642673160000|2022-01-20 10:06:00|31459.7|31439.7|31459.9|31439.9|31460.2|31440.2|31459.6|31439.6|18
1642673170000|2022-01-20 10:06:10|31459.7|31439.7|31462.1|31442.1|31462.1|31442.1|31459.6|31439.6|21
1642673180000|2022-01-20 10:06:20|31461.2|31441.2|31460.4|31440.4|31461.7|31441.7|31460.4|31440.4|19
1642673190000|2022-01-20 10:06:30|31460.7|31440.7|31460.5|31440.5|31461|31441|31460.5|31440.5|16
1642673200000|2022-01-20 10:06:40|31460.3|31440.3|31461.8|31441.8|31463|31443|31460.3|31440.3|18
1642673210000|2022-01-20 10:06:50|31462.6|31442.6|31464.7|31444.7|31466.8|31446.8|31461.3|31441.3|16
1642673220000|2022-01-20 10:07:00|31463.5|31443.5|31463.8|31443.8|31465.6|31445.6|31462.8|31442.8|21
1642673230000|2022-01-20 10:07:10|31463.9|31443.9|31465.7|31445.7|31466.7|31446.7|31463.7|31443.7|25
1642673240000|2022-01-20 10:07:20|31465.5|31445.5|31465|31445|31465.5|31445.5|31463.4|31443.4|22
1642673250000|2022-01-20 10:07:30|31465.2|31445.2|31466.1|31446.1|31467.8|31447.8|31464.8|31444.8|27
1642673260000|2022-01-20 10:07:40|31466|31446|31465.1|31445.1|31467.4|31447.4|31464.6|31444.6|21
1642673270000|2022-01-20 10:07:50|31465.3|31445.3|31445.2|31425.2|31465.5|31445.5|31445.2|31408.1|22
1642673280000|2022-01-20 10:08:00|31460.3|31410.3|31446.8|31426.8|31462.5|31429.1|31445.7|31410.3|28
1642673290000|2022-01-20 10:08:10|31446.4|31426.4|31445.8|31425.8|31447.9|31427.9|31444.6|31424.6|26
1642673300000|2022-01-20 10:08:20|31445.9|31425.9|31464.5|31414.5|31464.5|31429.6|31445.2|31413.9|25
1642673310000|2022-01-20 10:08:30|31464.3|31414.3|31465.7|31415.7|31465.8|31415.8|31464.3|31414.3|26
1642673320000|2022-01-20 10:08:40|31465.9|31415.9|31467.1|31417.1|31467.2|31417.2|31465.4|31415.4|23
1642673330000|2022-01-20 10:08:50|31466.7|31416.7|31451.3|31431.3|31467.2|31432.1|31450.8|31416.7|18
1642673340000|2022-01-20 10:09:00|31451.4|31431.4|31451.4|31431.4|31451.4|31431.4|31450.9|31430.9|10
1642673350000|2022-01-20 10:09:10|31451.1|31431.1|31453.3|31433.3|31453.3|31433.3|31451|31431|14
1642673360000|2022-01-20 10:09:20|31453.2|31433.2|31452|31432|31453.2|31433.2|31450.4|31430.4|24
1642673370000|2022-01-20 10:09:30|31451.9|31431.9|31450.7|31430.7|31451.9|31431.9|31450.4|31430.4|16
1642673380000|2022-01-20 10:09:40|31451|31431|31454.2|31434.2|31454.2|31434.2|31451|31431|15
1642673390000|2022-01-20 10:09:50|31455|31435|31452.7|31432.7|31455|31435|31451.8|31431.8|24
1642673400000|2022-01-20 10:10:00|31452.6|31432.6|31453.3|31433.3|31454.5|31434.5|31452.6|31432.6|21
1642673410000|2022-01-20 10:10:10|31453.4|31433.4|31453.4|31433.4|31453.9|31433.9|31452.8|31432.8|17
1642673420000|2022-01-20 10:10:20|31453.3|31433.3|31455.2|31435.2|31456.2|31436.2|31452.5|31432.5|21
1642673430000|2022-01-20 10:10:30|31455.1|31435.1|31454.8|31434.8|31456.6|31436.6|31454.5|31434.5|18
1642673440000|2022-01-20 10:10:40|31454.7|31434.7|31454.9|31434.9|31455.8|31435.8|31454.6|31434.6|16
1642673450000|2022-01-20 10:10:50|31455|31435|31451.8|31431.8|31455.4|31435.4|31451.8|31431.8|20
1642673460000|2022-01-20 10:11:00|31452|31432|31454.2|31434.2|31455.2|31435.2|31452|31432|31
1642673470000|2022-01-20 10:11:10|31454.1|31434.1|31454.3|31434.3|31455|31435|31453.5|31433.5|19
1642673480000|2022-01-20 10:11:20|31454.2|31434.2|31453.8|31433.8|31454.6|31434.6|31453.6|31433.6|15
1642673490000|2022-01-20 10:11:30|31453.9|31433.9|31454.5|31434.5|31454.8|31434.8|31453.8|31433.8|16
1642673500000|2022-01-20 10:11:40|31454.3|31434.3|31454.7|31434.7|31454.9|31434.9|31454.3|31434.3|13
1642673510000|2022-01-20 10:11:50|31454.8|31434.8|31455|31435|31455.4|31435.4|31454.5|31434.5|11
1642673520000|2022-01-20 10:12:00|31454.7|31434.7|31454.4|31434.4|31454.9|31434.9|31454|31434|14
1642673530000|2022-01-20 10:12:10|31454.3|31434.3|31454.2|31434.2|31454.9|31434.9|31454|31434|23
1642673540000|2022-01-20 10:12:20|31454.5|31434.5|31454.4|31434.4|31454.5|31434.5|31453.9|31433.9|17
1642673550000|2022-01-20 10:12:30|31454.5|31434.5|31454.2|31434.2|31454.9|31434.9|31453.7|31433.7|14
1642673560000|2022-01-20 10:12:40|31454.3|31434.3|31456.3|31436.3|31456.6|31436.6|31454|31434|15
1642673570000|2022-01-20 10:12:50|31455.9|31435.9|31455.5|31435.5|31457.3|31437.3|31454.4|31434.4|26
1642673580000|2022-01-20 10:13:00|31455.3|31435.3|31455.5|31435.5|31456|31436|31455.3|31435.3|19
1642673590000|2022-01-20 10:13:10|31455.1|31435.1|31457.1|31437.1|31457.7|31437.7|31455.1|31435.1|20
1642673600000|2022-01-20 10:13:20|31456.8|31436.8|31456.7|31436.7|31457.2|31437.2|31456.7|31436.7|16
1642673610000|2022-01-20 10:13:30|31456.8|31436.8|31455.4|31435.4|31457|31437|31455.1|31435.1|15
1642673620000|2022-01-20 10:13:40|31455.5|31435.5|31454.1|31434.1|31455.7|31435.7|31454.1|31434.1|17
1642673630000|2022-01-20 10:13:50|31457.2|31437.2|31456.3|31436.3|31468.5|31437.2|31453.8|31418.5|19
1642673640000|2022-01-20 10:14:00|31456.1|31436.1|31454.2|31434.2|31456.4|31436.4|31454|31434|20
1642673650000|2022-01-20 10:14:10|31453.7|31433.7|31454.3|31434.3|31454.3|31434.3|31453.4|31433.4|11
1642673660000|2022-01-20 10:14:20|31454.2|31434.2|31451.1|31431.1|31466.5|31435.2|31451|31415.6|22
1642673670000|2022-01-20 10:14:30|31451.4|31431.4|31451.7|31431.7|31452.2|31432.2|31451.1|31431.1|15
1642673680000|2022-01-20 10:14:40|31451.5|31431.5|31450.8|31430.8|31451.5|31431.5|31450.4|31430.4|15
1642673690000|2022-01-20 10:14:50|31450.9|31430.9|31451.7|31431.7|31452.7|31432.7|31450.6|31430.6|21
1642673700000|2022-01-20 10:15:00|31453.5|31433.5|31452.4|31432.4|31453.5|31433.5|31451.8|31431.8|23
1642673710000|2022-01-20 10:15:10|31452.3|31432.3|31453.4|31433.4|31454.7|31434.7|31452.3|31432.3|24
1642673720000|2022-01-20 10:15:20|31453.6|31433.6|31454.5|31434.5|31456.2|31436.2|31453.3|31433.3|18
1642673730000|2022-01-20 10:15:30|31455.1|31435.1|31454.6|31434.6|31455.2|31435.2|31454.5|31434.5|14
1642673740000|2022-01-20 10:15:40|31455.1|31435.1|31454.6|31434.6|31455.3|31435.3|31453.4|31433.4|18
1642673750000|2022-01-20 10:15:50|31454.5|31434.5|31454.4|31434.4|31454.7|31434.7|31453.3|31433.3|23
1642673760000|2022-01-20 10:16:00|31454.6|31434.6|31453.8|31433.8|31454.8|31434.8|31453.2|31433.2|15
1642673770000|2022-01-20 10:16:10|31452.2|31432.2|31450.2|31430.2|31452.2|31432.2|31450.1|31430.1|21
1642673780000|2022-01-20 10:16:20|31450.3|31430.3|31449.2|31429.2|31450.3|31430.3|31449.2|31429.2|23
1642673790000|2022-01-20 10:16:30|31449.9|31429.9|31446.8|31426.8|31450.2|31430.2|31445.8|31425.8|22
1642673800000|2022-01-20 10:16:40|31446.5|31426.5|31446.9|31426.9|31447|31427|31445.3|31425.3|24
1642673810000|2022-01-20 10:16:50|31447.2|31427.2|31446.7|31426.7|31448.5|31428.5|31446.2|31426.2|24
1642673820000|2022-01-20 10:17:00|31447|31427|31445.9|31425.9|31447.8|31427.8|31445.2|31425.2|25
1642673830000|2022-01-20 10:17:10|31445.4|31425.4|31445.9|31425.9|31447.7|31427.7|31445.4|31425.4|20
1642673840000|2022-01-20 10:17:20|31445.8|31425.8|31446.6|31426.6|31446.9|31426.9|31445.7|31425.7|18
1642673850000|2022-01-20 10:17:30|31446.7|31426.7|31442.9|31422.9|31446.7|31426.7|31442.5|31422.5|30
1642673860000|2022-01-20 10:17:40|31443|31423|31442.9|31422.9|31444.7|31424.7|31440.9|31420.9|18
1642673870000|2022-01-20 10:17:50|31443.2|31423.2|31442.4|31422.4|31443.2|31423.2|31442.4|31422.4|19
1642673880000|2022-01-20 10:18:00|31443.4|31423.4|31445.7|31425.7|31446.7|31426.7|31442.9|31422.9|28
1642673890000|2022-01-20 10:18:10|31445.4|31425.4|31444.3|31424.3|31445.8|31425.8|31444.2|31424.2|18
1642673900000|2022-01-20 10:18:20|31444.2|31424.2|31446.9|31426.9|31448.5|31428.5|31444.2|31424.2|28
1642673910000|2022-01-20 10:18:30|31447.8|31427.8|31447.7|31427.7|31447.8|31427.8|31447|31427|21
1642673920000|2022-01-20 10:18:40|31447.6|31427.6|31449.1|31429.1|31449.8|31429.8|31447.1|31427.1|24
1642673930000|2022-01-20 10:18:50|31449.2|31429.2|31449.6|31429.6|31450.4|31430.4|31449.1|31429.1|26
1642673940000|2022-01-20 10:19:00|31449.9|31429.9|31450.1|31430.1|31451.4|31431.4|31449.5|31429.5|19
1642673950000|2022-01-20 10:19:10|31450.2|31430.2|31449.9|31429.9|31450.6|31430.6|31448.6|31428.6|17
1642673960000|2022-01-20 10:19:20|31449.7|31429.7|31449.1|31429.1|31449.7|31429.7|31447.9|31427.9|20
1642673970000|2022-01-20 10:19:30|31449.7|31429.7|31449.2|31429.2|31450|31430|31448.7|31428.7|26
1642673980000|2022-01-20 10:19:40|31449.6|31429.6|31445.1|31425.1|31449.7|31429.7|31445.1|31425.1|22
1642673990000|2022-01-20 10:19:50|31445.3|31425.3|31447.8|31427.8|31449|31429|31445.2|31425.2|24
1642674000000|2022-01-20 10:20:00|31447.7|31427.7|31448.5|31428.5|31449.4|31429.4|31447.7|31427.7|13
1642674010000|2022-01-20 10:20:10|31448|31428|31447.1|31427.1|31448.9|31428.9|31446.9|31426.9|19
1642674020000|2022-01-20 10:20:20|31447|31427|31449.1|31429.1|31449.1|31429.1|31447|31427|21
1642674030000|2022-01-20 10:20:30|31448.6|31428.6|31461.6|31441.6|31462.9|31442.9|31447.7|31427.7|30
1642674040000|2022-01-20 10:20:40|31460.7|31440.7|31459.8|31439.8|31461.3|31441.3|31458|31438|18
1642674050000|2022-01-20 10:20:50|31460.1|31440.1|31462.6|31442.6|31463.2|31443.2|31460.1|31440.1|24
1642674060000|2022-01-20 10:21:00|31462.3|31442.3|31463.6|31443.6|31465.1|31445.1|31462|31442|31
1642674070000|2022-01-20 10:21:10|31463.4|31443.4|31460.6|31440.6|31465.5|31445.5|31460.2|31440.2|29
1642674080000|2022-01-20 10:21:20|31460.7|31440.7|31456.3|31436.3|31461.1|31441.1|31455.8|31435.8|25
1642674090000|2022-01-20 10:21:30|31456.2|31436.2|31458.3|31438.3|31459.3|31439.3|31455.3|31435.3|31
1642674100000|2022-01-20 10:21:40|31458.2|31438.2|31460.1|31440.1|31460.7|31440.7|31457.9|31437.9|27
1642674110000|2022-01-20 10:21:50|31460.3|31440.3|31459.7|31439.7|31461.8|31441.8|31459.5|31439.5|30
1642674120000|2022-01-20 10:22:00|31459.9|31439.9|31459.9|31439.9|31460.3|31440.3|31459.4|31439.4|21
1642674130000|2022-01-20 10:22:10|31459.1|31439.1|31459.5|31439.5|31460|31440|31457.8|31437.8|21
1642674140000|2022-01-20 10:22:20|31460.3|31440.3|31460.1|31440.1|31460.5|31440.5|31459.3|31439.3|27
1642674150000|2022-01-20 10:22:30|31459.7|31439.7|31459.1|31439.1|31459.7|31439.7|31458.3|31438.3|25
1642674160000|2022-01-20 10:22:40|31459.6|31439.6|31458.4|31438.4|31459.7|31439.7|31458.3|31438.3|22
1642674170000|2022-01-20 10:22:50|31458.3|31438.3|31456.5|31436.5|31459.4|31439.4|31456.5|31436.5|26
1642674180000|2022-01-20 10:23:00|31456.8|31436.8|31456.6|31436.6|31457.5|31437.5|31455.4|31435.4|23
1642674190000|2022-01-20 10:23:10|31456.7|31436.7|31456.9|31436.9|31457.4|31437.4|31456.7|31436.7|18
1642674200000|2022-01-20 10:23:20|31457|31437|31456.6|31436.6|31457.1|31437.1|31456.5|31436.5|10
1642674210000|2022-01-20 10:23:30|31457.3|31437.3|31457.3|31437.3|31457.4|31437.4|31457.2|31437.2|7
1642674220000|2022-01-20 10:23:40|31457.5|31437.5|31458.9|31438.9|31460.1|31440.1|31457.2|31437.2|21
1642674230000|2022-01-20 10:23:50|31458.3|31438.3|31463.2|31443.2|31463.3|31443.3|31458.2|31438.2|32
1642674240000|2022-01-20 10:24:00|31463.1|31443.1|31464.2|31444.2|31464.3|31444.3|31461.8|31441.8|26
1642674250000|2022-01-20 10:24:10|31463.6|31443.6|31464.2|31444.2|31464.7|31444.7|31463.3|31443.3|19
1642674260000|2022-01-20 10:24:20|31464.6|31444.6|31465.9|31445.9|31466|31446|31464.6|31444.6|26
1642674270000|2022-01-20 10:24:30|31465.7|31445.7|31466.2|31446.2|31466.2|31446.2|31464.6|31444.6|19
1642674280000|2022-01-20 10:24:40|31466.4|31446.4|31467.3|31447.3|31469|31449|31466.3|31446.3|27
1642674290000|2022-01-20 10:24:50|31467.7|31447.7|31470.2|31450.2|31470.3|31450.3|31467.5|31447.5|22
1642674300000|2022-01-20 10:25:00|31470|31450|31471.6|31451.6|31471.9|31451.9|31469.6|31449.6|21
1642674310000|2022-01-20 10:25:10|31471.8|31451.8|31473.1|31453.1|31473.8|31453.8|31471.4|31451.4|19
1642674320000|2022-01-20 10:25:20|31473|31453|31473.9|31453.9|31474.2|31454.2|31473|31453|30
1642674330000|2022-01-20 10:25:30|31474|31454|31478.3|31458.3|31478.4|31458.4|31474|31454|33
1642674340000|2022-01-20 10:25:40|31477.2|31457.2|31480.8|31460.8|31481|31461|31476.8|31456.8|30
1642674350000|2022-01-20 10:25:50|31480.3|31460.3|31482.3|31462.3|31482.3|31462.3|31479.6|31459.6|34
1642674360000|2022-01-20 10:26:00|31482|31462|31484|31464|31484.2|31464.2|31482|31462|29
1642674370000|2022-01-20 10:26:10|31484.2|31464.2|31482.5|31462.5|31484.3|31464.3|31482.3|31462.3|32
1642674380000|2022-01-20 10:26:20|31482.4|31462.4|31482.1|31462.1|31483.6|31463.6|31482|31462|26
1642674390000|2022-01-20 10:26:30|31483.2|31463.2|31479.3|31459.3|31484.2|31464.2|31479.3|31459.3|34
1642674400000|2022-01-20 10:26:40|31479.7|31459.7|31479|31459|31479.8|31459.8|31478.3|31458.3|30
1642674410000|2022-01-20 10:26:50|31478.7|31458.7|31481.4|31461.4|31482.5|31462.5|31478.6|31458.6|31
1642674420000|2022-01-20 10:27:00|31481.9|31461.9|31482.5|31462.5|31485.2|31465.2|31481.4|31461.4|30
1642674430000|2022-01-20 10:27:10|31482.7|31462.7|31483.1|31463.1|31483.8|31463.8|31482.5|31462.5|17
1642674440000|2022-01-20 10:27:20|31482.2|31462.2|31483.8|31463.8|31485.1|31465.1|31480.5|31460.5|33
1642674450000|2022-01-20 10:27:30|31484.6|31464.6|31485.9|31465.9|31486.7|31466.7|31484|31464|20
1642674460000|2022-01-20 10:27:40|31485.3|31465.3|31493.1|31473.1|31494.1|31474.1|31485.3|31465.3|29
1642674470000|2022-01-20 10:27:50|31492.7|31472.7|31490.8|31470.8|31494|31474|31490.8|31470.8|27
1642674480000|2022-01-20 10:28:00|31486.7|31466.7|31488.8|31468.8|31490.6|31470.6|31486.2|31466.2|31
1642674490000|2022-01-20 10:28:10|31488.6|31468.6|31489.9|31469.9|31490.6|31470.6|31487.8|31467.8|30
1642674500000|2022-01-20 10:28:20|31489.8|31469.8|31491.6|31471.6|31494.4|31474.4|31489.1|31469.1|32
1642674510000|2022-01-20 10:28:30|31492|31472|31492|31472|31492.7|31472.7|31491.1|31471.1|30
1642674520000|2022-01-20 10:28:40|31492.1|31472.1|31492.4|31472.4|31492.8|31472.8|31491.5|31471.5|31
1642674530000|2022-01-20 10:28:50|31491.5|31471.5|31489.8|31469.8|31491.5|31471.5|31484.5|31464.5|26
1642674540000|2022-01-20 10:29:00|31489.6|31469.6|31470|31450|31490.3|31470.3|31468.6|31436.4|35
1642674550000|2022-01-20 10:29:10|31469.5|31449.5|31477.7|31457.7|31479.9|31459.9|31468.5|31448.5|35
1642674560000|2022-01-20 10:29:20|31478.1|31458.1|31478|31458|31479.7|31459.7|31477.2|31457.2|23
1642674570000|2022-01-20 10:29:30|31478.6|31458.6|31474.8|31454.8|31478.7|31458.7|31473.8|31453.8|33
1642674580000|2022-01-20 10:29:40|31474.9|31454.9|31478.7|31458.7|31478.7|31458.7|31466.9|31446.9|35
1642674590000|2022-01-20 10:29:50|31478.2|31458.2|31476.7|31456.7|31479.7|31459.7|31476.3|31456.3|18
1642674600000|2022-01-20 10:30:00|31477.8|31457.8|31481.4|31461.4|31481.9|31461.9|31477.3|31457.3|28
1642674610000|2022-01-20 10:30:10|31481.5|31461.5|31474.8|31454.8|31481.7|31461.7|31474.1|31454.1|25
1642674620000|2022-01-20 10:30:20|31475.2|31455.2|31474.1|31454.1|31475.8|31455.8|31474.1|31454.1|16
1642674630000|2022-01-20 10:30:30|31474.5|31454.5|31471.7|31451.7|31474.5|31454.5|31471.6|31451.6|23
1642674640000|2022-01-20 10:30:40|31471.2|31451.2|31466.5|31446.5|31471.2|31451.2|31466.4|31446.4|31
1642674650000|2022-01-20 10:30:50|31466.7|31446.7|31465.9|31445.9|31467.4|31447.4|31465.8|31445.8|26
1642674660000|2022-01-20 10:31:00|31465.8|31445.8|31465.7|31445.7|31466.9|31446.9|31465.4|31445.4|21
1642674670000|2022-01-20 10:31:10|31465.9|31445.9|31467.5|31447.5|31468.5|31448.5|31465.8|31445.8|23
1642674680000|2022-01-20 10:31:20|31467.6|31447.6|31467.4|31447.4|31468.6|31448.6|31467.4|31447.4|19
1642674690000|2022-01-20 10:31:30|31467.5|31447.5|31468|31448|31468|31448|31467|31447|16
1642674700000|2022-01-20 10:31:40|31467.9|31447.9|31467.6|31447.6|31468|31448|31466.6|31446.6|19
1642674710000|2022-01-20 10:31:50|31467.8|31447.8|31467.9|31447.9|31468.2|31448.2|31466.6|31446.6|18
1642674720000|2022-01-20 10:32:00|31467.8|31447.8|31467.4|31447.4|31467.8|31447.8|31467|31447|18
1642674730000|2022-01-20 10:32:10|31467.5|31447.5|31465.1|31445.1|31468.1|31448.1|31464.7|31444.7|18
1642674740000|2022-01-20 10:32:20|31465.4|31445.4|31462.2|31442.2|31465.4|31445.4|31461.8|31441.8|22
1642674750000|2022-01-20 10:32:30|31462.1|31442.1|31462.1|31442.1|31463.3|31443.3|31462|31442|17
1642674760000|2022-01-20 10:32:40|31462.2|31442.2|31462.2|31442.2|31464.1|31444.1|31460.6|31440.6|22
1642674770000|2022-01-20 10:32:50|31462.3|31442.3|31469.1|31449.1|31469.1|31449.1|31462.3|31442.3|24
1642674780000|2022-01-20 10:33:00|31468.7|31448.7|31467.9|31447.9|31468.9|31448.9|31467.8|31447.8|26
1642674790000|2022-01-20 10:33:10|31466.7|31446.7|31465.9|31445.9|31466.7|31446.7|31464.8|31444.8|14
1642674800000|2022-01-20 10:33:20|31466|31446|31467|31447|31468.1|31448.1|31466|31446|16
1642674810000|2022-01-20 10:33:30|31467.1|31447.1|31467.1|31447.1|31467.3|31447.3|31466.8|31446.8|20
1642674820000|2022-01-20 10:33:40|31467.2|31447.2|31468.7|31448.7|31468.7|31448.7|31467.2|31447.2|14
1642674830000|2022-01-20 10:33:50|31468.8|31448.8|31467.6|31447.6|31468.9|31448.9|31467.4|31447.4|15
1642674840000|2022-01-20 10:34:00|31467.7|31447.7|31468.6|31448.6|31468.8|31448.8|31467.4|31447.4|12
1642674850000|2022-01-20 10:34:10|31467.5|31447.5|31464.1|31444.1|31469|31449|31463.5|31443.5|23
1642674860000|2022-01-20 10:34:20|31463.6|31443.6|31464|31444|31465.2|31445.2|31461|31441|21
1642674870000|2022-01-20 10:34:30|31464.2|31444.2|31462.4|31442.4|31464.2|31444.2|31462.4|31442.4|23
1642674880000|2022-01-20 10:34:40|31462.8|31442.8|31459.9|31439.9|31464.4|31444.4|31458.2|31438.2|24
1642674890000|2022-01-20 10:34:50|31458.2|31438.2|31462.4|31442.4|31462.5|31442.5|31457.9|31437.9|21
1642674900000|2022-01-20 10:35:00|31461|31441|31462|31442|31463.1|31443.1|31460|31440|26
1642674910000|2022-01-20 10:35:10|31461|31441|31452.5|31432.5|31462.2|31442.2|31451.6|31431.6|23
1642674920000|2022-01-20 10:35:20|31453.4|31433.4|31454.2|31434.2|31454.3|31434.3|31452.7|31432.7|20
1642674930000|2022-01-20 10:35:30|31454.1|31434.1|31455.7|31435.7|31455.7|31435.7|31454|31434|22
1642674940000|2022-01-20 10:35:40|31455.5|31435.5|31455.9|31435.9|31456.3|31436.3|31455.1|31435.1|17
1642674950000|2022-01-20 10:35:50|31455.7|31435.7|31457.7|31437.7|31457.8|31437.8|31455.4|31435.4|22
1642674960000|2022-01-20 10:36:00|31458.2|31438.2|31459.8|31439.8|31460.3|31440.3|31457.9|31437.9|22
1642674970000|2022-01-20 10:36:10|31459.6|31439.6|31460.4|31440.4|31460.6|31440.6|31459.4|31439.4|14
1642674980000|2022-01-20 10:36:20|31460.5|31440.5|31459.2|31439.2|31460.6|31440.6|31458.6|31438.6|19
1642674990000|2022-01-20 10:36:30|31459.3|31439.3|31459.4|31439.4|31459.8|31439.8|31458.4|31438.4|17
1642675000000|2022-01-20 10:36:40|31459.3|31439.3|31456.3|31436.3|31459.4|31439.4|31454.9|31434.9|31
1642675010000|2022-01-20 10:36:50|31456.5|31436.5|31456.6|31436.6|31457.1|31437.1|31455.6|31435.6|27
1642675020000|2022-01-20 10:37:00|31456.4|31436.4|31457.7|31437.7|31457.7|31437.7|31455.9|31435.9|21
1642675030000|2022-01-20 10:37:10|31456.7|31436.7|31454.4|31434.4|31457.1|31437.1|31453.8|31433.8|20
1642675040000|2022-01-20 10:37:20|31454.9|31434.9|31454.4|31434.4|31456.1|31436.1|31454.3|31434.3|20
1642675050000|2022-01-20 10:37:30|31454.5|31434.5|31454.1|31434.1|31454.5|31434.5|31454|31434|12
1642675060000|2022-01-20 10:37:40|31454.2|31434.2|31453.7|31433.7|31454.6|31434.6|31453.6|31433.6|16
1642675070000|2022-01-20 10:37:50|31453.5|31433.5|31452.9|31432.9|31454.1|31434.1|31452.5|31432.5|24
1642675080000|2022-01-20 10:38:00|31453.2|31433.2|31453.1|31433.1|31453.3|31433.3|31452.6|31432.6|11
1642675090000|2022-01-20 10:38:10|31453.2|31433.2|31451.6|31431.6|31453.4|31433.4|31451.2|31431.2|12
1642675100000|2022-01-20 10:38:20|31451.5|31431.5|31451.5|31431.5|31451.8|31431.8|31450.8|31430.8|18
1642675110000|2022-01-20 10:38:30|31451.6|31431.6|31450.8|31430.8|31451.7|31431.7|31450.8|31430.8|18
1642675120000|2022-01-20 10:38:40|31450.7|31430.7|31447.9|31427.9|31450.7|31430.7|31447.1|31427.1|27
1642675130000|2022-01-20 10:38:50|31448|31428|31447|31427|31448.7|31428.7|31445.3|31425.3|21
1642675140000|2022-01-20 10:39:00|31447.2|31427.2|31447.5|31427.5|31448.4|31428.4|31446.3|31426.3|24
1642675150000|2022-01-20 10:39:10|31447.6|31427.6|31449|31429|31449.9|31429.9|31446.7|31426.7|21
1642675160000|2022-01-20 10:39:20|31448.8|31428.8|31449.7|31429.7|31451.3|31431.3|31448.8|31428.8|23
1642675170000|2022-01-20 10:39:30|31450.3|31430.3|31450.7|31430.7|31451.3|31431.3|31449.1|31429.1|21
1642675180000|2022-01-20 10:39:40|31450.8|31430.8|31451.6|31431.6|31452.5|31432.5|31450.5|31430.5|19
1642675190000|2022-01-20 10:39:50|31452|31432|31453.7|31433.7|31454|31434|31451.4|31431.4|19
1642675200000|2022-01-20 10:40:00|31453.3|31433.3|31452.2|31432.2|31453.3|31433.3|31451.4|31431.4|14
1642675210000|2022-01-20 10:40:10|31452.1|31432.1|31451.4|31431.4|31452.1|31432.1|31451.2|31431.2|12
1642675220000|2022-01-20 10:40:20|31451.3|31431.3|31452.9|31432.9|31453|31433|31450.4|31430.4|17
1642675230000|2022-01-20 10:40:30|31452.8|31432.8|31453.4|31433.4|31453.7|31433.7|31452.8|31432.8|7
1642675240000|2022-01-20 10:40:40|31453.3|31433.3|31453.3|31433.3|31453.8|31433.8|31453.3|31433.3|13
1642675250000|2022-01-20 10:40:50|31451.5|31431.5|31450.3|31430.3|31452.1|31432.1|31450.1|31430.1|23
1642675260000|2022-01-20 10:41:00|31450.1|31430.1|31451.2|31431.2|31451.2|31431.2|31449.4|31429.4|14
1642675270000|2022-01-20 10:41:10|31451.3|31431.3|31451|31431|31451.3|31431.3|31451|31431|8
1642675280000|2022-01-20 10:41:20|31451.1|31431.1|31451.5|31431.5|31451.8|31431.8|31451.1|31431.1|10
1642675290000|2022-01-20 10:41:30|31451.6|31431.6|31453.8|31433.8|31454.9|31434.9|31450.6|31430.6|16
1642675300000|2022-01-20 10:41:40|31455|31435|31456.6|31436.6|31457.4|31437.4|31455|31435|23
1642675310000|2022-01-20 10:41:50|31456.9|31436.9|31455.5|31435.5|31457.4|31437.4|31454.9|31434.9|18
1642675320000|2022-01-20 10:42:00|31455.6|31435.6|31456|31436|31456.3|31436.3|31455.6|31435.6|12
1642675330000|2022-01-20 10:42:10|31455.9|31435.9|31456.5|31436.5|31457.3|31437.3|31455.9|31435.9|15
1642675340000|2022-01-20 10:42:20|31457.9|31437.9|31458.1|31438.1|31458.2|31438.2|31456.7|31436.7|15
1642675350000|2022-01-20 10:42:30|31456.3|31436.3|31457.5|31437.5|31457.8|31437.8|31456.2|31436.2|19
1642675360000|2022-01-20 10:42:40|31457.7|31437.7|31457.7|31437.7|31458.6|31438.6|31457.7|31437.7|11
1642675370000|2022-01-20 10:42:50|31458|31438|31458.5|31438.5|31458.6|31438.6|31458|31438|9
1642675380000|2022-01-20 10:43:00|31458.4|31438.4|31458.4|31438.4|31459.1|31439.1|31458.4|31438.4|11
1642675390000|2022-01-20 10:43:10|31458|31438|31457.9|31437.9|31458.5|31438.5|31457.8|31437.8|8
1642675400000|2022-01-20 10:43:20|31456.2|31436.2|31452.6|31432.6|31456.2|31436.2|31452.1|31432.1|23
1642675410000|2022-01-20 10:43:30|31452.7|31432.7|31452.3|31432.3|31454.2|31434.2|31451.6|31431.6|31
1642675420000|2022-01-20 10:43:40|31451.9|31431.9|31454.5|31434.5|31456|31436|31449|31429|30
1642675430000|2022-01-20 10:43:50|31454.4|31434.4|31452.9|31432.9|31456.1|31436.1|31452.1|31432.1|19
1642675440000|2022-01-20 10:44:00|31452.3|31432.3|31452.6|31432.6|31452.8|31432.8|31452.3|31432.3|9
1642675450000|2022-01-20 10:44:10|31452.8|31432.8|31453.9|31433.9|31454.6|31434.6|31452.8|31432.8|12
1642675460000|2022-01-20 10:44:20|31454.3|31434.3|31454.3|31434.3|31454.4|31434.4|31453.2|31433.2|18
1642675470000|2022-01-20 10:44:30|31454.1|31434.1|31454.5|31434.5|31454.5|31434.5|31453.4|31433.4|10
1642675480000|2022-01-20 10:44:40|31454.4|31434.4|31457.2|31437.2|31457.3|31437.3|31453|31433|19
1642675490000|2022-01-20 10:44:50|31457.1|31437.1|31458.5|31438.5|31459.3|31439.3|31457.1|31437.1|17
1642675500000|2022-01-20 10:45:00|31458.6|31438.6|31457.5|31437.5|31459.5|31439.5|31456.3|31436.3|23
1642675510000|2022-01-20 10:45:10|31457.6|31437.6|31457.5|31437.5|31457.7|31437.7|31457.2|31437.2|14
1642675520000|2022-01-20 10:45:20|31458.1|31438.1|31457.5|31437.5|31458.1|31438.1|31457.5|31437.5|13
1642675530000|2022-01-20 10:45:30|31457.4|31437.4|31458.2|31438.2|31459.2|31439.2|31457.2|31437.2|13
1642675540000|2022-01-20 10:45:40|31458.1|31438.1|31457.4|31437.4|31459.9|31439.9|31457.3|31437.3|20
1642675550000|2022-01-20 10:45:50|31457.2|31437.2|31458.6|31438.6|31459.6|31439.6|31457.2|31437.2|12
1642675560000|2022-01-20 10:46:00|31459.7|31439.7|31458.1|31438.1|31460.8|31440.8|31458.1|31438.1|19
1642675570000|2022-01-20 10:46:10|31458.2|31438.2|31459.5|31439.5|31460.3|31440.3|31457.7|31437.7|16
1642675580000|2022-01-20 10:46:20|31458|31438|31458|31438|31458|31438|31457.1|31437.1|8
1642675590000|2022-01-20 10:46:30|31458.1|31438.1|31457.8|31437.8|31459.3|31439.3|31457.1|31437.1|16
1642675600000|2022-01-20 10:46:40|31457.7|31437.7|31445.7|31425.7|31458|31438|31444.7|31424.7|21
1642675610000|2022-01-20 10:46:50|31445.8|31425.8|31434.4|31414.4|31445.8|31425.8|31434.2|31414.2|31
1642675620000|2022-01-20 10:47:00|31434.9|31414.9|31438.8|31418.8|31438.8|31418.8|31434.5|31414.5|32
1642675630000|2022-01-20 10:47:10|31437.7|31417.7|31430.4|31410.4|31439.2|31419.2|31430.2|31410.2|26
1642675640000|2022-01-20 10:47:20|31430.2|31410.2|31429|31409|31430.2|31410.2|31427.8|31407.8|31
1642675650000|2022-01-20 10:47:30|31429.3|31409.3|31429.8|31409.8|31430.4|31410.4|31429.1|31409.1|16
1642675660000|2022-01-20 10:47:40|31429.7|31409.7|31430.4|31410.4|31430.7|31410.7|31429|31409|18
1642675670000|2022-01-20 10:47:50|31430|31410|31430.3|31410.3|31430.8|31410.8|31430|31410|21
1642675680000|2022-01-20 10:48:00|31430.2|31410.2|31431.7|31411.7|31431.7|31411.7|31430|31410|14
1642675690000|2022-01-20 10:48:10|31431.5|31411.5|31433|31413|31433|31413|31430.9|31410.9|13
1642675700000|2022-01-20 10:48:20|31430.9|31410.9|31437.8|31417.8|31439.2|31419.2|31430.9|31410.9|24
1642675710000|2022-01-20 10:48:30|31437|31417|31436.9|31416.9|31438.7|31418.7|31436.2|31416.2|23
1642675720000|2022-01-20 10:48:40|31437.6|31417.6|31439.7|31419.7|31439.7|31419.7|31437.3|31417.3|16
1642675730000|2022-01-20 10:48:50|31439.4|31419.4|31438.8|31418.8|31439.4|31419.4|31438.4|31418.4|9
1642675740000|2022-01-20 10:49:00|31438.9|31418.9|31440.7|31420.7|31441.4|31421.4|31438.9|31418.9|24
1642675750000|2022-01-20 10:49:10|31440.9|31420.9|31441.4|31421.4|31441.5|31421.5|31440.6|31420.6|16
1642675760000|2022-01-20 10:49:20|31441.3|31421.3|31442.2|31422.2|31442.5|31422.5|31440.6|31420.6|15
1642675770000|2022-01-20 10:49:30|31443|31423|31443.3|31423.3|31443.4|31423.4|31442|31422|24
1642675780000|2022-01-20 10:49:40|31443.2|31423.2|31443.4|31423.4|31443.6|31423.6|31443.2|31423.2|14
1642675790000|2022-01-20 10:49:50|31443.3|31423.3|31444|31424|31445.1|31425.1|31441.5|31421.5|22
1642675800000|2022-01-20 10:50:00|31443.1|31423.1|31443.9|31423.9|31444.6|31424.6|31443.1|31423.1|17
1642675810000|2022-01-20 10:50:10|31443.8|31423.8|31443.8|31423.8|31443.9|31423.9|31443.4|31423.4|10
1642675820000|2022-01-20 10:50:20|31443.9|31423.9|31444.1|31424.1|31447.1|31427.1|31443.9|31423.9|23
1642675830000|2022-01-20 10:50:30|31444.7|31424.7|31444.7|31424.7|31445.1|31425.1|31444.2|31424.2|17
1642675840000|2022-01-20 10:50:40|31444.5|31424.5|31445.3|31425.3|31445.3|31425.3|31444.3|31424.3|14
1642675850000|2022-01-20 10:50:50|31445.2|31425.2|31444.1|31424.1|31445.3|31425.3|31444|31424|17
1642675860000|2022-01-20 10:51:00|31444.2|31424.2|31444.7|31424.7|31445.1|31425.1|31443.6|31423.6|14
1642675870000|2022-01-20 10:51:10|31444.3|31424.3|31444.2|31424.2|31444.7|31424.7|31443.3|31423.3|6
1642675880000|2022-01-20 10:51:20|31445|31425|31444.4|31424.4|31445.3|31425.3|31444.4|31424.4|11
1642675890000|2022-01-20 10:51:30|31444.6|31424.6|31445.8|31425.8|31445.8|31425.8|31444.5|31424.5|11
1642675900000|2022-01-20 10:51:40|31446|31426|31442.7|31422.7|31447.4|31427.4|31442.6|31422.6|16
1642675910000|2022-01-20 10:51:50|31442.6|31422.6|31443.1|31423.1|31444.2|31424.2|31442.2|31422.2|26
1642675920000|2022-01-20 10:52:00|31442.9|31422.9|31442.9|31422.9|31443.9|31423.9|31442.1|31422.1|25
1642675930000|2022-01-20 10:52:10|31443.1|31423.1|31443.4|31423.4|31443.7|31423.7|31442.1|31422.1|25
1642675940000|2022-01-20 10:52:20|31443.1|31423.1|31425.2|31405.2|31443.1|31423.1|31424.8|31404.8|28
1642675950000|2022-01-20 10:52:30|31424.5|31404.5|31427|31407|31427.3|31407.3|31424.5|31404.5|20
1642675960000|2022-01-20 10:52:40|31427.2|31407.2|31422.2|31402.2|31430.4|31410.4|31422.2|31402.2|28
1642675970000|2022-01-20 10:52:50|31422.7|31402.7|31422.3|31402.3|31423.3|31403.3|31421.9|31401.9|31
1642675980000|2022-01-20 10:53:00|31422.4|31402.4|31420|31400|31423.3|31403.3|31418|31398|31
1642675990000|2022-01-20 10:53:10|31420.6|31400.6|31420.3|31400.3|31422.3|31402.3|31419.5|31399.5|30
1642676000000|2022-01-20 10:53:20|31420.2|31400.2|31420.4|31400.4|31423.7|31403.7|31416.7|31396.7|30
1642676010000|2022-01-20 10:53:30|31421|31401|31420.6|31400.6|31421.8|31401.8|31420.1|31400.1|25
1642676020000|2022-01-20 10:53:40|31420.7|31400.7|31421|31401|31421.2|31401.2|31420.3|31400.3|14
1642676030000|2022-01-20 10:53:50|31421.1|31401.1|31419.8|31399.8|31421.1|31401.1|31418.8|31398.8|17
1642676040000|2022-01-20 10:54:00|31419.9|31399.9|31419.7|31399.7|31420.1|31400.1|31419.6|31399.6|21
1642676050000|2022-01-20 10:54:10|31419.4|31399.4|31418.3|31398.3|31419.8|31399.8|31418|31398|18
1642676060000|2022-01-20 10:54:20|31418.7|31398.7|31418.8|31398.8|31419.5|31399.5|31418|31398|14
1642676070000|2022-01-20 10:54:30|31418.6|31398.6|31418|31398|31418.9|31398.9|31417.8|31397.8|11
1642676080000|2022-01-20 10:54:40|31417.9|31397.9|31419.9|31399.9|31420.2|31400.2|31417.9|31397.9|12
1642676090000|2022-01-20 10:54:50|31420.2|31400.2|31418.8|31398.8|31420.2|31400.2|31417.9|31397.9|14
1642676100000|2022-01-20 10:55:00|31418.5|31398.5|31419.6|31399.6|31420|31400|31418.5|31398.5|25
1642676110000|2022-01-20 10:55:10|31419|31399|31419.9|31399.9|31420.4|31400.4|31418.6|31398.6|23
1642676120000|2022-01-20 10:55:20|31419.3|31399.3|31419.5|31399.5|31420.9|31400.9|31419.2|31399.2|22
1642676130000|2022-01-20 10:55:30|31419.1|31399.1|31419.7|31399.7|31420.4|31400.4|31418.5|31398.5|19
1642676140000|2022-01-20 10:55:40|31419.3|31399.3|31420.7|31400.7|31420.8|31400.8|31419.3|31399.3|15
1642676150000|2022-01-20 10:55:50|31420.6|31400.6|31417.2|31397.2|31421.6|31401.6|31417.2|31397.2|24
1642676160000|2022-01-20 10:56:00|31416.2|31396.2|31420|31400|31420.2|31400.2|31415.5|31395.5|21
1642676170000|2022-01-20 10:56:10|31419.4|31399.4|31417.7|31397.7|31419.8|31399.8|31417.7|31397.7|18
1642676180000|2022-01-20 10:56:20|31418.2|31398.2|31417.7|31397.7|31418.8|31398.8|31417.4|31397.4|15
1642676190000|2022-01-20 10:56:30|31417.9|31397.9|31416.7|31396.7|31418.1|31398.1|31416.6|31396.6|15
1642676200000|2022-01-20 10:56:40|31416.8|31396.8|31416.5|31396.5|31417.4|31397.4|31416.1|31396.1|15
1642676210000|2022-01-20 10:56:50|31416.6|31396.6|31416|31396|31416.9|31396.9|31416|31396|15
1642676220000|2022-01-20 10:57:00|31416.1|31396.1|31418.1|31398.1|31418.1|31398.1|31416.1|31396.1|13
1642676230000|2022-01-20 10:57:10|31417.8|31397.8|31417.2|31397.2|31417.8|31397.8|31416.7|31396.7|9
1642676240000|2022-01-20 10:57:20|31418.3|31398.3|31415.2|31395.2|31418.8|31398.8|31415.1|31395.1|14
1642676250000|2022-01-20 10:57:30|31415.1|31395.1|31416.2|31396.2|31417.1|31397.1|31415.1|31395.1|21
1642676260000|2022-01-20 10:57:40|31416.3|31396.3|31416.8|31396.8|31417|31397|31416|31396|11
1642676270000|2022-01-20 10:57:50|31417|31397|31417.2|31397.2|31417.8|31397.8|31417|31397|15
1642676280000|2022-01-20 10:58:00|31417.3|31397.3|31417.6|31397.6|31417.8|31397.8|31416.1|31396.1|15
1642676290000|2022-01-20 10:58:10|31417.5|31397.5|31418.9|31398.9|31420|31400|31417.1|31397.1|26
1642676300000|2022-01-20 10:58:20|31418.7|31398.7|31418.3|31398.3|31418.8|31398.8|31418.1|31398.1|19
1642676310000|2022-01-20 10:58:30|31418.2|31398.2|31421.8|31401.8|31422.6|31402.6|31416.4|31396.4|17
1642676320000|2022-01-20 10:58:40|31422.1|31402.1|31424.2|31404.2|31424.8|31404.8|31422|31402|25
1642676330000|2022-01-20 10:58:50|31424.3|31404.3|31424|31404|31424.5|31404.5|31423.1|31403.1|15
1642676340000|2022-01-20 10:59:00|31423.7|31403.7|31424.2|31404.2|31424.4|31404.4|31423.7|31403.7|14
1642676350000|2022-01-20 10:59:10|31423.8|31403.8|31425.3|31405.3|31426.1|31406.1|31422.2|31402.2|24
1642676360000|2022-01-20 10:59:20|31425.7|31405.7|31425.2|31405.2|31426.2|31406.2|31425.2|31405.2|24
1642676370000|2022-01-20 10:59:30|31425.5|31405.5|31429.3|31409.3|31429.8|31409.8|31425|31405|26
1642676380000|2022-01-20 10:59:40|31428.8|31408.8|31429.9|31409.9|31430.4|31410.4|31428|31408|22
1642676390000|2022-01-20 10:59:50|31430|31410|31429.8|31409.8|31430.7|31410.7|31429.7|31409.7|21
1642676400000|2022-01-20 11:00:00|31430.2|31410.2|31435.4|31415.4|31435.4|31415.4|31429.5|31409.5|27
1642676410000|2022-01-20 11:00:10|31434.7|31414.7|31435.3|31415.3|31437.3|31417.3|31434.7|31414.7|32
1642676420000|2022-01-20 11:00:20|31435.1|31415.1|31436.3|31416.3|31436.7|31416.7|31435.1|31415.1|27
1642676430000|2022-01-20 11:00:30|31436.6|31416.6|31433.1|31413.1|31436.8|31416.8|31433.1|31413.1|24
1642676440000|2022-01-20 11:00:40|31433.3|31413.3|31431|31411|31434.8|31414.8|31430.8|31410.8|29
1642676450000|2022-01-20 11:00:50|31430.7|31410.7|31431.2|31411.2|31432.5|31412.5|31430.6|31410.6|28
1642676460000|2022-01-20 11:01:00|31431.5|31411.5|31431.5|31411.5|31432.2|31412.2|31429.8|31409.8|21
1642676470000|2022-01-20 11:01:10|31431.4|31411.4|31432.5|31412.5|31434|31414|31431.4|31411.4|22
1642676480000|2022-01-20 11:01:20|31432.6|31412.6|31433.9|31413.9|31434.1|31414.1|31432.6|31412.6|13
1642676490000|2022-01-20 11:01:30|31434.1|31414.1|31435.1|31415.1|31435.2|31415.2|31433.3|31413.3|13
1642676500000|2022-01-20 11:01:40|31435.3|31415.3|31435.2|31415.2|31435.7|31415.7|31435.2|31415.2|6
1642676510000|2022-01-20 11:01:50|31435.1|31415.1|31433.3|31413.3|31436|31416|31433.3|31413.3|19
1642676520000|2022-01-20 11:02:00|31433.5|31413.5|31431.8|31411.8|31434.4|31414.4|31431.8|31411.8|24
1642676530000|2022-01-20 11:02:10|31430.9|31410.9|31431.6|31411.6|31432|31412|31430.9|31410.9|14
1642676540000|2022-01-20 11:02:20|31431.5|31411.5|31430.8|31410.8|31431.9|31411.9|31430.5|31410.5|15
1642676550000|2022-01-20 11:02:30|31430.4|31410.4|31428.8|31408.8|31430.4|31410.4|31428.7|31408.7|19
1642676560000|2022-01-20 11:02:40|31429|31409|31426.2|31406.2|31429|31409|31426.2|31406.2|17
1642676570000|2022-01-20 11:02:50|31426.1|31406.1|31427.9|31407.9|31427.9|31407.9|31426.1|31406.1|22
1642676580000|2022-01-20 11:03:00|31428|31408|31425.6|31405.6|31428.7|31408.7|31425.4|31405.4|20
1642676590000|2022-01-20 11:03:10|31425.7|31405.7|31426|31406|31426.4|31406.4|31424.4|31404.4|20
1642676600000|2022-01-20 11:03:20|31424.2|31404.2|31425.7|31405.7|31425.7|31405.7|31424.2|31404.2|20
1642676610000|2022-01-20 11:03:30|31425.6|31405.6|31424.2|31404.2|31425.6|31405.6|31424.2|31404.2|8
1642676620000|2022-01-20 11:03:40|31424.3|31404.3|31425.9|31405.9|31426.5|31406.5|31424.2|31404.2|8
1642676630000|2022-01-20 11:03:50|31426|31406|31426.2|31406.2|31426.7|31406.7|31425.2|31405.2|16
1642676640000|2022-01-20 11:04:00|31427.6|31407.6|31426.5|31406.5|31427.6|31407.6|31426.4|31406.4|15
1642676650000|2022-01-20 11:04:10|31425.5|31405.5|31426.6|31406.6|31426.6|31406.6|31425.1|31405.1|10
1642676660000|2022-01-20 11:04:20|31426.5|31406.5|31426.6|31406.6|31427.4|31407.4|31426.3|31406.3|17
1642676670000|2022-01-20 11:04:30|31427.5|31407.5|31428.5|31408.5|31428.9|31408.9|31426.2|31406.2|23
1642676680000|2022-01-20 11:04:40|31428|31408|31428.6|31408.6|31428.9|31408.9|31428|31408|16
1642676690000|2022-01-20 11:04:50|31428.5|31408.5|31425.8|31405.8|31428.5|31408.5|31425.8|31405.8|14
1642676700000|2022-01-20 11:05:00|31426.8|31406.8|31429.3|31409.3|31429.3|31409.3|31426.7|31406.7|19
1642676710000|2022-01-20 11:05:10|31428.9|31408.9|31430.3|31410.3|31430.8|31410.8|31428.5|31408.5|18
1642676720000|2022-01-20 11:05:20|31430.4|31410.4|31431.7|31411.7|31432.4|31412.4|31430.4|31410.4|15
1642676730000|2022-01-20 11:05:30|31431.9|31411.9|31436.8|31416.8|31437.8|31417.8|31431.6|31411.6|27
1642676740000|2022-01-20 11:05:40|31436.7|31416.7|31439.2|31419.2|31440|31420|31436.4|31416.4|18
1642676750000|2022-01-20 11:05:50|31438.8|31418.8|31436.6|31416.6|31439.1|31419.1|31436.6|31416.6|25
1642676760000|2022-01-20 11:06:00|31437.6|31417.6|31437.6|31417.6|31438.6|31418.6|31437.3|31417.3|15
1642676770000|2022-01-20 11:06:10|31437.8|31417.8|31439.4|31419.4|31440.7|31420.7|31437.6|31417.6|20
1642676780000|2022-01-20 11:06:20|31440|31420|31440.2|31420.2|31440.3|31420.3|31437.3|31417.3|24
1642676790000|2022-01-20 11:06:30|31439.8|31419.8|31440.6|31420.6|31441.2|31421.2|31439.1|31419.1|16
1642676800000|2022-01-20 11:06:40|31441.1|31421.1|31442.8|31422.8|31442.8|31422.8|31440.7|31420.7|15
1642676810000|2022-01-20 11:06:50|31442.7|31422.7|31444.4|31424.4|31444.4|31424.4|31441.8|31421.8|11
1642676820000|2022-01-20 11:07:00|31444.3|31424.3|31440.5|31420.5|31444.3|31424.3|31439.8|31419.8|22
1642676830000|2022-01-20 11:07:10|31441.9|31421.9|31442.7|31422.7|31443|31423|31440.2|31420.2|28
1642676840000|2022-01-20 11:07:20|31442.6|31422.6|31444|31424|31444.8|31424.8|31442.3|31422.3|23
1642676850000|2022-01-20 11:07:30|31443.9|31423.9|31443.6|31423.6|31444.2|31424.2|31443.6|31423.6|9
1642676860000|2022-01-20 11:07:40|31443.8|31423.8|31444.4|31424.4|31445.4|31425.4|31443.5|31423.5|14
1642676870000|2022-01-20 11:07:50|31444.3|31424.3|31444.9|31424.9|31446|31426|31444|31424|22
1642676880000|2022-01-20 11:08:00|31446.1|31426.1|31444.9|31424.9|31447.6|31427.6|31444.9|31424.9|14
1642676890000|2022-01-20 11:08:10|31444.8|31424.8|31445.3|31425.3|31445.3|31425.3|31444.7|31424.7|12
1642676900000|2022-01-20 11:08:20|31445.5|31425.5|31445|31425|31445.6|31425.6|31444.9|31424.9|15
1642676910000|2022-01-20 11:08:30|31445.1|31425.1|31446.7|31426.7|31447.1|31427.1|31445.1|31425.1|17
1642676920000|2022-01-20 11:08:40|31447|31427|31447.3|31427.3|31447.4|31427.4|31446.6|31426.6|14
1642676930000|2022-01-20 11:08:50|31447.2|31427.2|31446.6|31426.6|31447.5|31427.5|31446.6|31426.6|9
1642676940000|2022-01-20 11:09:00|31446.4|31426.4|31446.2|31426.2|31447|31427|31445.4|31425.4|16
1642676950000|2022-01-20 11:09:10|31446.6|31426.6|31447|31427|31447|31427|31446.1|31426.1|16
1642676960000|2022-01-20 11:09:20|31447.1|31427.1|31447.9|31427.9|31447.9|31427.9|31446.3|31426.3|7
1642676970000|2022-01-20 11:09:30|31447.1|31427.1|31446.2|31426.2|31447.5|31427.5|31446.2|31426.2|13
1642676980000|2022-01-20 11:09:40|31446.4|31426.4|31446|31426|31446.4|31426.4|31446|31426|7
1642676990000|2022-01-20 11:09:50|31445.9|31425.9|31445.1|31425.1|31446.3|31426.3|31444.3|31424.3|16
1642677000000|2022-01-20 11:10:00|31445|31425|31446.3|31426.3|31446.4|31426.4|31444.9|31424.9|20
1642677010000|2022-01-20 11:10:10|31446.6|31426.6|31447.6|31427.6|31447.6|31427.6|31446.1|31426.1|19
1642677020000|2022-01-20 11:10:20|31446.8|31426.8|31447.1|31427.1|31447.9|31427.9|31446.8|31426.8|18
1642677030000|2022-01-20 11:10:30|31447|31427|31447.1|31427.1|31447.2|31427.2|31446.3|31426.3|22
1642677040000|2022-01-20 11:10:40|31447.5|31427.5|31449.9|31429.9|31450.2|31430.2|31447.1|31427.1|17
1642677050000|2022-01-20 11:10:50|31450|31430|31448.8|31428.8|31450.9|31430.9|31448.8|31428.8|14
1642677060000|2022-01-20 11:11:00|31448.7|31428.7|31448.5|31428.5|31449.2|31429.2|31447.7|31427.7|7
1642677070000|2022-01-20 11:11:10|31448.9|31428.9|31448.6|31428.6|31449.1|31429.1|31448.4|31428.4|10
1642677080000|2022-01-20 11:11:20|31448.4|31428.4|31449.1|31429.1|31449.2|31429.2|31448.4|31428.4|12
1642677090000|2022-01-20 11:11:30|31449|31429|31454.8|31434.8|31456.7|31436.7|31448.7|31428.7|21
1642677100000|2022-01-20 11:11:40|31454.9|31434.9|31454.6|31434.6|31456.3|31436.3|31454.4|31434.4|24
1642677110000|2022-01-20 11:11:50|31455|31435|31457.3|31437.3|31457.3|31437.3|31454.2|31434.2|20
1642677120000|2022-01-20 11:12:00|31457.6|31437.6|31458.1|31438.1|31460.3|31440.3|31456.9|31436.9|33
1642677130000|2022-01-20 11:12:10|31459.8|31439.8|31455.7|31435.7|31460|31440|31454.1|31434.1|27
1642677140000|2022-01-20 11:12:20|31455.4|31435.4|31453.7|31433.7|31455.5|31435.5|31452.1|31432.1|29
1642677150000|2022-01-20 11:12:30|31453.6|31433.6|31452.4|31432.4|31454.5|31434.5|31452.4|31432.4|20
1642677160000|2022-01-20 11:12:40|31453.7|31433.7|31453.3|31433.3|31453.9|31433.9|31452.7|31432.7|24
1642677170000|2022-01-20 11:12:50|31453.1|31433.1|31455.7|31435.7|31455.7|31435.7|31452.2|31432.2|24
1642677180000|2022-01-20 11:13:00|31455|31435|31455.3|31435.3|31457.4|31437.4|31454.7|31434.7|28
1642677190000|2022-01-20 11:13:10|31455.2|31435.2|31454.7|31434.7|31455.6|31435.6|31453.1|31433.1|21
1642677200000|2022-01-20 11:13:20|31454.2|31434.2|31453.7|31433.7|31455|31435|31453.2|31433.2|17
1642677210000|2022-01-20 11:13:30|31453.8|31433.8|31456.3|31436.3|31458.1|31438.1|31453.7|31433.7|26
1642677220000|2022-01-20 11:13:40|31456.1|31436.1|31457.7|31437.7|31458.8|31438.8|31455.1|31435.1|30
1642677230000|2022-01-20 11:13:50|31458.2|31438.2|31458.5|31438.5|31458.9|31438.9|31457.7|31437.7|26
1642677240000|2022-01-20 11:14:00|31459.1|31439.1|31463.9|31443.9|31463.9|31443.9|31458.8|31438.8|18
1642677250000|2022-01-20 11:14:10|31464.5|31444.5|31463.7|31443.7|31464.5|31444.5|31462.6|31442.6|31
1642677260000|2022-01-20 11:14:20|31464|31444|31467.1|31447.1|31467.7|31447.7|31463.7|31443.7|34
1642677270000|2022-01-20 11:14:30|31466.7|31446.7|31463.4|31443.4|31468.2|31448.2|31462.9|31442.9|30
1642677280000|2022-01-20 11:14:40|31463.3|31443.3|31461.9|31441.9|31464.3|31444.3|31460.7|31440.7|31
1642677290000|2022-01-20 11:14:50|31461.4|31441.4|31460.4|31440.4|31462.8|31442.8|31460.4|31440.4|26
1642677300000|2022-01-20 11:15:00|31460.7|31440.7|31462.5|31442.5|31462.7|31442.7|31460.6|31440.6|28
1642677310000|2022-01-20 11:15:10|31462.6|31442.6|31462|31442|31463|31443|31460.6|31440.6|23
1642677320000|2022-01-20 11:15:20|31461.6|31441.6|31462|31442|31462.9|31442.9|31459.9|31439.9|22
1642677330000|2022-01-20 11:15:30|31461.9|31441.9|31461.4|31441.4|31462.1|31442.1|31460|31440|24
1642677340000|2022-01-20 11:15:40|31461.2|31441.2|31463.7|31443.7|31463.7|31443.7|31461|31441|29
1642677350000|2022-01-20 11:15:50|31463.1|31443.1|31463.2|31443.2|31463.8|31443.8|31461.8|31441.8|21
1642677360000|2022-01-20 11:16:00|31462.4|31442.4|31460.6|31440.6|31463.5|31443.5|31460.6|31440.6|26
1642677370000|2022-01-20 11:16:10|31461.4|31441.4|31464|31444|31464.2|31444.2|31460.5|31440.5|25
1642677380000|2022-01-20 11:16:20|31464.1|31444.1|31465.7|31445.7|31465.7|31445.7|31463.1|31443.1|25
1642677390000|2022-01-20 11:16:30|31465.6|31445.6|31465.1|31445.1|31467.6|31447.6|31464.2|31444.2|36
1642677400000|2022-01-20 11:16:40|31466.2|31446.2|31463.8|31443.8|31466.2|31446.2|31463.4|31443.4|23
1642677410000|2022-01-20 11:16:50|31463.9|31443.9|31466.8|31446.8|31467.1|31447.1|31463.9|31443.9|24
1642677420000|2022-01-20 11:17:00|31467|31447|31468.2|31448.2|31468.2|31448.2|31465.9|31445.9|25
1642677430000|2022-01-20 11:17:10|31467.7|31447.7|31465.6|31445.6|31469.9|31449.9|31464.4|31444.4|33
1642677440000|2022-01-20 11:17:20|31465.7|31445.7|31465.2|31445.2|31468|31448|31465.2|31445.2|30
1642677450000|2022-01-20 11:17:30|31466.4|31446.4|31467.7|31447.7|31468.3|31448.3|31466.1|31446.1|28
1642677460000|2022-01-20 11:17:40|31467.6|31447.6|31467.9|31447.9|31468|31448|31467.5|31447.5|15
1642677470000|2022-01-20 11:17:50|31467.8|31447.8|31467.9|31447.9|31468.2|31448.2|31466.8|31446.8|23
1642677480000|2022-01-20 11:18:00|31467.6|31447.6|31466.4|31446.4|31468.5|31448.5|31466.2|31446.2|32
1642677490000|2022-01-20 11:18:10|31466.5|31446.5|31467.2|31447.2|31468.5|31448.5|31466.5|31446.5|23
1642677500000|2022-01-20 11:18:20|31467|31447|31466.5|31446.5|31467.4|31447.4|31465.8|31445.8|26
1642677510000|2022-01-20 11:18:30|31467|31447|31469.4|31449.4|31471|31451|31466.9|31446.9|28
1642677520000|2022-01-20 11:18:40|31469.5|31449.5|31471.5|31451.5|31472.2|31452.2|31469.4|31449.4|24
1642677530000|2022-01-20 11:18:50|31472|31452|31471.7|31451.7|31472.2|31452.2|31470.7|31450.7|26
1642677540000|2022-01-20 11:19:00|31471.6|31451.6|31471.1|31451.1|31473.3|31453.3|31470.3|31450.3|27
1642677550000|2022-01-20 11:19:10|31471|31451|31472.2|31452.2|31472.2|31452.2|31470.6|31450.6|22
1642677560000|2022-01-20 11:19:20|31471.7|31451.7|31470.3|31450.3|31472.1|31452.1|31469.3|31449.3|17
1642677570000|2022-01-20 11:19:30|31470.4|31450.4|31471.5|31451.5|31471.5|31451.5|31469.6|31449.6|28
1642677580000|2022-01-20 11:19:40|31471.4|31451.4|31472.5|31452.5|31472.7|31452.7|31469.8|31449.8|21
1642677590000|2022-01-20 11:19:50|31472.4|31452.4|31474.8|31454.8|31475.4|31455.4|31471.6|31451.6|25
1642677600000|2022-01-20 11:20:00|31473.2|31453.2|31472.9|31452.9|31474.7|31454.7|31472.4|31452.4|23
1642677610000|2022-01-20 11:20:10|31473|31453|31472|31452|31473.3|31453.3|31470.4|31450.4|30
1642677620000|2022-01-20 11:20:20|31470.5|31450.5|31471.7|31451.7|31473|31453|31470.1|31450.1|22
1642677630000|2022-01-20 11:20:30|31471.3|31451.3|31470.6|31450.6|31472.5|31452.5|31470.4|31450.4|25
1642677640000|2022-01-20 11:20:40|31470.8|31450.8|31473.6|31453.6|31473.6|31453.6|31470.8|31450.8|25
1642677650000|2022-01-20 11:20:50|31473.8|31453.8|31477.9|31457.9|31479.1|31459.1|31473.5|31453.5|28
1642677660000|2022-01-20 11:21:00|31477.2|31457.2|31476.5|31456.5|31477.8|31457.8|31475.1|31455.1|26
1642677670000|2022-01-20 11:21:10|31476.9|31456.9|31476.2|31456.2|31478.1|31458.1|31475.9|31455.9|26
1642677680000|2022-01-20 11:21:20|31476.1|31456.1|31476.9|31456.9|31478.2|31458.2|31475.5|31455.5|25
1642677690000|2022-01-20 11:21:30|31475.9|31455.9|31477.5|31457.5|31477.7|31457.7|31475.9|31455.9|25
1642677700000|2022-01-20 11:21:40|31477.9|31457.9|31479.5|31459.5|31480.1|31460.1|31477.5|31457.5|24
1642677710000|2022-01-20 11:21:50|31479.9|31459.9|31479.1|31459.1|31480.3|31460.3|31478.8|31458.8|23
1642677720000|2022-01-20 11:22:00|31479|31459|31478.2|31458.2|31481|31461|31478.1|31458.1|19
1642677730000|2022-01-20 11:22:10|31476.8|31456.8|31476.7|31456.7|31479|31459|31473.9|31453.9|33
1642677740000|2022-01-20 11:22:20|31476.5|31456.5|31478|31458|31478.3|31458.3|31476.5|31456.5|29
1642677750000|2022-01-20 11:22:30|31478.1|31458.1|31477.5|31457.5|31478.5|31458.5|31477.5|31457.5|18
1642677760000|2022-01-20 11:22:40|31477.4|31457.4|31477.7|31457.7|31479.3|31459.3|31476.9|31456.9|23
1642677770000|2022-01-20 11:22:50|31476.7|31456.7|31475.2|31455.2|31479|31459|31474.3|31454.3|27
1642677780000|2022-01-20 11:23:00|31475.3|31455.3|31472.7|31452.7|31476.6|31456.6|31471.3|31451.3|34
1642677790000|2022-01-20 11:23:10|31472.6|31452.6|31474.1|31454.1|31475.3|31455.3|31472.6|31452.6|29
1642677800000|2022-01-20 11:23:20|31474.3|31454.3|31469.7|31449.7|31474.5|31454.5|31468.3|31448.3|25
1642677810000|2022-01-20 11:23:30|31469.2|31449.2|31470.8|31450.8|31470.8|31450.8|31469.1|31449.1|29
1642677820000|2022-01-20 11:23:40|31471.1|31451.1|31471.1|31451.1|31471.5|31451.5|31470.2|31450.2|29
1642677830000|2022-01-20 11:23:50|31471|31451|31470.6|31450.6|31472.1|31452.1|31469.8|31449.8|27
1642677840000|2022-01-20 11:24:00|31470.7|31450.7|31470.4|31450.4|31472.1|31452.1|31469.8|31449.8|38
1642677850000|2022-01-20 11:24:10|31470.9|31450.9|31471.4|31451.4|31471.5|31451.5|31470|31450|27
1642677860000|2022-01-20 11:24:20|31470.4|31450.4|31470.8|31450.8|31472.7|31452.7|31469.8|31449.8|31
1642677870000|2022-01-20 11:24:30|31470.9|31450.9|31468.8|31448.8|31472.4|31452.4|31468.7|31448.7|36
1642677880000|2022-01-20 11:24:40|31469|31449|31469.5|31449.5|31470.4|31450.4|31467.6|31447.6|27
1642677890000|2022-01-20 11:24:50|31469.4|31449.4|31468.7|31448.7|31470.4|31450.4|31467.9|31447.9|30
1642677900000|2022-01-20 11:25:00|31468.2|31448.2|31471|31451|31471|31451|31468.2|31448.2|31
1642677910000|2022-01-20 11:25:10|31470.8|31450.8|31470.7|31450.7|31472|31452|31470.3|31450.3|18
1642677920000|2022-01-20 11:25:20|31470.4|31450.4|31468.8|31448.8|31471|31451|31468.2|31448.2|30
1642677930000|2022-01-20 11:25:30|31468.5|31448.5|31469.6|31449.6|31470.6|31450.6|31468.2|31448.2|34
1642677940000|2022-01-20 11:25:40|31469.8|31449.8|31469.4|31449.4|31470|31450|31467.9|31447.9|33
1642677950000|2022-01-20 11:25:50|31468.6|31448.6|31469.3|31449.3|31470.5|31450.5|31468.2|31448.2|31
1642677960000|2022-01-20 11:26:00|31469.8|31449.8|31469.6|31449.6|31470.6|31450.6|31469.1|31449.1|31
1642677970000|2022-01-20 11:26:10|31469.5|31449.5|31470.4|31450.4|31470.4|31450.4|31469.1|31449.1|22
1642677980000|2022-01-20 11:26:20|31470.3|31450.3|31470.9|31450.9|31471.4|31451.4|31470|31450|22
1642677990000|2022-01-20 11:26:30|31469.8|31449.8|31469.8|31449.8|31470.5|31450.5|31468.1|31448.1|26
1642678000000|2022-01-20 11:26:40|31469.7|31449.7|31468.2|31448.2|31470|31450|31467.9|31447.9|31
1642678010000|2022-01-20 11:26:50|31468.4|31448.4|31468.2|31448.2|31469|31449|31466.7|31446.7|21
1642678020000|2022-01-20 11:27:00|31468.1|31448.1|31466.3|31446.3|31468.1|31448.1|31464.1|31444.1|18
1642678030000|2022-01-20 11:27:10|31466.4|31446.4|31465.1|31445.1|31467.1|31447.1|31465|31445|21
1642678040000|2022-01-20 11:27:20|31464.7|31444.7|31463.4|31443.4|31465|31445|31460.8|31440.8|29
1642678050000|2022-01-20 11:27:30|31462.9|31442.9|31461.6|31441.6|31463.5|31443.5|31459|31439|28
1642678060000|2022-01-20 11:27:40|31461.8|31441.8|31462.3|31442.3|31463.3|31443.3|31461.2|31441.2|31
1642678070000|2022-01-20 11:27:50|31462.7|31442.7|31463.6|31443.6|31465.1|31445.1|31461.9|31441.9|22
1642678080000|2022-01-20 11:28:00|31463|31443|31467.7|31447.7|31468.8|31448.8|31462.8|31442.8|27
1642678090000|2022-01-20 11:28:10|31468|31448|31470|31450|31470.6|31450.6|31467.4|31447.4|21
1642678100000|2022-01-20 11:28:20|31469.6|31449.6|31474.4|31454.4|31474.9|31454.9|31468.9|31448.9|29
1642678110000|2022-01-20 11:28:30|31474.3|31454.3|31471.9|31451.9|31477.2|31457.2|31471.2|31451.2|29
1642678120000|2022-01-20 11:28:40|31470.9|31450.9|31468.2|31448.2|31472.4|31452.4|31467.1|31447.1|32
1642678130000|2022-01-20 11:28:50|31467.2|31447.2|31464.4|31444.4|31468.8|31448.8|31463.8|31443.8|23
1642678140000|2022-01-20 11:29:00|31464.2|31444.2|31463.4|31443.4|31466.5|31446.5|31462.7|31442.7|21
1642678150000|2022-01-20 11:29:10|31463.8|31443.8|31460.7|31440.7|31464.5|31444.5|31459.7|31439.7|23
1642678160000|2022-01-20 11:29:20|31460.3|31440.3|31461.8|31441.8|31462.5|31442.5|31459.3|31439.3|21
1642678170000|2022-01-20 11:29:30|31462.2|31442.2|31462.4|31442.4|31463|31443|31460.5|31440.5|17
1642678180000|2022-01-20 11:29:40|31462|31442|31462.5|31442.5|31462.6|31442.6|31461.8|31441.8|13
1642678190000|2022-01-20 11:29:50|31462|31442|31460.1|31440.1|31463.4|31443.4|31459.4|31439.4|17
1642678200000|2022-01-20 11:30:00|31459.2|31439.2|31459.2|31439.2|31461.1|31441.1|31458|31438|26
1642678210000|2022-01-20 11:30:10|31459.1|31439.1|31458|31438|31460.6|31440.6|31456.7|31436.7|18
1642678220000|2022-01-20 11:30:20|31457.1|31437.1|31458.6|31438.6|31459|31439|31456|31436|23
1642678230000|2022-01-20 11:30:30|31458.2|31438.2|31460.2|31440.2|31460.9|31440.9|31455.3|31435.3|26
1642678240000|2022-01-20 11:30:40|31459.9|31439.9|31459.1|31439.1|31461.1|31441.1|31458.7|31438.7|22
1642678250000|2022-01-20 11:30:50|31460.1|31440.1|31458.3|31438.3|31460.3|31440.3|31458.2|31438.2|20
1642678260000|2022-01-20 11:31:00|31458.7|31438.7|31456.6|31436.6|31459.7|31439.7|31456|31436|21
1642678270000|2022-01-20 11:31:10|31457|31437|31459.1|31439.1|31462.7|31442.7|31457|31437|29
1642678280000|2022-01-20 11:31:20|31457.8|31437.8|31458.9|31438.9|31459.6|31439.6|31457.8|31437.8|22
1642678290000|2022-01-20 11:31:30|31459.1|31439.1|31458.6|31438.6|31459.7|31439.7|31458.5|31438.5|15
1642678300000|2022-01-20 11:31:40|31458.5|31438.5|31458.6|31438.6|31459.4|31439.4|31457.7|31437.7|21
1642678310000|2022-01-20 11:31:50|31458.9|31438.9|31457.8|31437.8|31459.1|31439.1|31457.1|31437.1|26
1642678320000|2022-01-20 11:32:00|31457.7|31437.7|31458.6|31438.6|31458.7|31438.7|31457.1|31437.1|24
1642678330000|2022-01-20 11:32:10|31458.8|31438.8|31457.7|31437.7|31459.7|31439.7|31457.6|31437.6|20
1642678340000|2022-01-20 11:32:20|31457.6|31437.6|31458.2|31438.2|31459.3|31439.3|31457.6|31437.6|17
1642678350000|2022-01-20 11:32:30|31458.5|31438.5|31458.2|31438.2|31459.1|31439.1|31457|31437|25
1642678360000|2022-01-20 11:32:40|31458.5|31438.5|31459.5|31439.5|31459.5|31439.5|31458.1|31438.1|22
1642678370000|2022-01-20 11:32:50|31458.8|31438.8|31456.9|31436.9|31459|31439|31456.8|31436.8|24
1642678380000|2022-01-20 11:33:00|31456.3|31436.3|31457.2|31437.2|31458.3|31438.3|31456.3|31436.3|19
1642678390000|2022-01-20 11:33:10|31457.3|31437.3|31457.2|31437.2|31458.4|31438.4|31457.2|31437.2|9
1642678400000|2022-01-20 11:33:20|31456.9|31436.9|31459.3|31439.3|31460.9|31440.9|31456.5|31436.5|21
1642678410000|2022-01-20 11:33:30|31459.4|31439.4|31460.4|31440.4|31460.6|31440.6|31459.1|31439.1|20
1642678420000|2022-01-20 11:33:40|31460.3|31440.3|31460.2|31440.2|31460.7|31440.7|31459.9|31439.9|20
1642678430000|2022-01-20 11:33:50|31460.8|31440.8|31460.9|31440.9|31461.9|31441.9|31460.6|31440.6|20
1642678440000|2022-01-20 11:34:00|31461|31441|31460.9|31440.9|31461.4|31441.4|31460.9|31440.9|19
1642678450000|2022-01-20 11:34:10|31460.7|31440.7|31461.1|31441.1|31461.2|31441.2|31460.6|31440.6|12
1642678460000|2022-01-20 11:34:20|31460.1|31440.1|31459.5|31439.5|31460.2|31440.2|31459.1|31439.1|18
1642678470000|2022-01-20 11:34:30|31459.2|31439.2|31461.6|31441.6|31461.6|31441.6|31458.7|31438.7|14
1642678480000|2022-01-20 11:34:40|31461.8|31441.8|31461.6|31441.6|31462|31442|31461.2|31441.2|16
1642678490000|2022-01-20 11:34:50|31461.5|31441.5|31461.6|31441.6|31461.6|31441.6|31461.3|31441.3|12
1642678500000|2022-01-20 11:35:00|31461.5|31441.5|31460.4|31440.4|31461.9|31441.9|31460.4|31440.4|10
1642678510000|2022-01-20 11:35:10|31460.3|31440.3|31460.2|31440.2|31460.6|31440.6|31459.3|31439.3|17
1642678520000|2022-01-20 11:35:20|31459.9|31439.9|31460.3|31440.3|31460.3|31440.3|31459.5|31439.5|13
1642678530000|2022-01-20 11:35:30|31460.2|31440.2|31459.6|31439.6|31460.6|31440.6|31459.5|31439.5|21
1642678540000|2022-01-20 11:35:40|31459.7|31439.7|31460|31440|31460.4|31440.4|31459.7|31439.7|11
1642678550000|2022-01-20 11:35:50|31460.1|31440.1|31460.6|31440.6|31460.9|31440.9|31460.1|31440.1|15
1642678560000|2022-01-20 11:36:00|31460.5|31440.5|31461.8|31441.8|31462|31442|31460|31440|27
1642678570000|2022-01-20 11:36:10|31462.3|31442.3|31462|31442|31462.5|31442.5|31461.4|31441.4|14
1642678580000|2022-01-20 11:36:20|31461.7|31441.7|31462.7|31442.7|31463.6|31443.6|31461.5|31441.5|19
1642678590000|2022-01-20 11:36:30|31463.3|31443.3|31463.2|31443.2|31464.9|31444.9|31462.1|31442.1|20
1642678600000|2022-01-20 11:36:40|31463.7|31443.7|31462.8|31442.8|31463.8|31443.8|31462.8|31442.8|8
1642678610000|2022-01-20 11:36:50|31464.4|31444.4|31463.1|31443.1|31464.6|31444.6|31462.9|31442.9|12
1642678620000|2022-01-20 11:37:00|31463.4|31443.4|31464.6|31444.6|31464.7|31444.7|31463|31443|14
1642678630000|2022-01-20 11:37:10|31464.3|31444.3|31463.9|31443.9|31465.4|31445.4|31461.4|31441.4|16
1642678640000|2022-01-20 11:37:20|31462.9|31442.9|31463.6|31443.6|31463.7|31443.7|31462.9|31442.9|16
1642678650000|2022-01-20 11:37:30|31463.7|31443.7|31463.2|31443.2|31464.4|31444.4|31462.9|31442.9|9
1642678660000|2022-01-20 11:37:40|31463.1|31443.1|31463|31443|31464.2|31444.2|31462.8|31442.8|14
1642678670000|2022-01-20 11:37:50|31463.2|31443.2|31462.7|31442.7|31463.3|31443.3|31462.4|31442.4|12
1642678680000|2022-01-20 11:38:00|31462.8|31442.8|31462.1|31442.1|31464.5|31444.5|31460.6|31440.6|17
1642678690000|2022-01-20 11:38:10|31462.2|31442.2|31460.7|31440.7|31462.7|31442.7|31459.9|31439.9|20
1642678700000|2022-01-20 11:38:20|31461.2|31441.2|31460.6|31440.6|31461.4|31441.4|31459.6|31439.6|19
1642678710000|2022-01-20 11:38:30|31460.5|31440.5|31462.1|31442.1|31462.5|31442.5|31459.7|31439.7|22
1642678720000|2022-01-20 11:38:40|31461.8|31441.8|31465.4|31445.4|31465.4|31445.4|31461.3|31441.3|22
1642678730000|2022-01-20 11:38:50|31465.2|31445.2|31465.6|31445.6|31466.4|31446.4|31464.8|31444.8|25
1642678740000|2022-01-20 11:39:00|31465.5|31445.5|31465.7|31445.7|31466.1|31446.1|31465.2|31445.2|8
1642678750000|2022-01-20 11:39:10|31465.8|31445.8|31465.7|31445.7|31466.7|31446.7|31464.6|31444.6|12
1642678760000|2022-01-20 11:39:20|31466.7|31446.7|31465.7|31445.7|31466.7|31446.7|31465.6|31445.6|13
1642678770000|2022-01-20 11:39:30|31466|31446|31464.9|31444.9|31466.3|31446.3|31464.6|31444.6|17
1642678780000|2022-01-20 11:39:40|31465.7|31445.7|31464.5|31444.5|31465.9|31445.9|31464.4|31444.4|15
1642678790000|2022-01-20 11:39:50|31464.6|31444.6|31463.8|31443.8|31464.7|31444.7|31463.1|31443.1|24
1642678800000|2022-01-20 11:40:00|31463.6|31443.6|31463|31443|31464.4|31444.4|31462.8|31442.8|25
1642678810000|2022-01-20 11:40:10|31463.2|31443.2|31463|31443|31463.2|31443.2|31462.9|31442.9|9
1642678820000|2022-01-20 11:40:20|31462.9|31442.9|31464.1|31444.1|31464.9|31444.9|31462.9|31442.9|18
1642678830000|2022-01-20 11:40:30|31464.2|31444.2|31463|31443|31464.3|31444.3|31462.9|31442.9|20
1642678840000|2022-01-20 11:40:40|31463.2|31443.2|31463.3|31443.3|31464|31444|31462.7|31442.7|12
1642678850000|2022-01-20 11:40:50|31463.7|31443.7|31462.4|31442.4|31463.7|31443.7|31462.4|31442.4|14
1642678860000|2022-01-20 11:41:00|31462.5|31442.5|31462.5|31442.5|31462.8|31442.8|31462.2|31442.2|21
1642678870000|2022-01-20 11:41:10|31462.4|31442.4|31463|31443|31464.5|31444.5|31462.1|31442.1|22
1642678880000|2022-01-20 11:41:20|31462.4|31442.4|31462.5|31442.5|31462.8|31442.8|31461.1|31441.1|21
1642678890000|2022-01-20 11:41:30|31462|31442|31462|31442|31463.2|31443.2|31461.8|31441.8|19
1642678900000|2022-01-20 11:41:40|31461.5|31441.5|31462.9|31442.9|31463|31443|31461.5|31441.5|32
1642678910000|2022-01-20 11:41:50|31463|31443|31462.1|31442.1|31463|31443|31461.9|31441.9|22
1642678920000|2022-01-20 11:42:00|31462|31442|31462.2|31442.2|31462.7|31442.7|31460.8|31440.8|18
1642678930000|2022-01-20 11:42:10|31462.1|31442.1|31461.5|31441.5|31463.4|31443.4|31461.5|31441.5|21
1642678940000|2022-01-20 11:42:20|31462|31442|31462.3|31442.3|31463|31443|31461.4|31441.4|20
1642678950000|2022-01-20 11:42:30|31462.1|31442.1|31462.1|31442.1|31462.3|31442.3|31461.9|31441.9|6
1642678960000|2022-01-20 11:42:40|31462|31442|31463|31443|31463.1|31443.1|31461.9|31441.9|21
1642678970000|2022-01-20 11:42:50|31464.1|31444.1|31462.6|31442.6|31464.1|31444.1|31460.4|31440.4|15
1642678980000|2022-01-20 11:43:00|31462.8|31442.8|31461.3|31441.3|31462.8|31442.8|31461|31441|19
1642678990000|2022-01-20 11:43:10|31461.2|31441.2|31461.1|31441.1|31461.9|31441.9|31461|31441|17
1642679000000|2022-01-20 11:43:20|31461.4|31441.4|31462|31442|31463.5|31443.5|31461.4|31441.4|16
1642679010000|2022-01-20 11:43:30|31461.7|31441.7|31461.4|31441.4|31461.7|31441.7|31461.3|31441.3|12
1642679020000|2022-01-20 11:43:40|31461.3|31441.3|31462.6|31442.6|31462.9|31442.9|31460.7|31440.7|17
1642679030000|2022-01-20 11:43:50|31462.4|31442.4|31464.5|31444.5|31464.7|31444.7|31460.3|31440.3|21
1642679040000|2022-01-20 11:44:00|31463.7|31443.7|31463.3|31443.3|31464.5|31444.5|31462.2|31442.2|26
1642679050000|2022-01-20 11:44:10|31463.5|31443.5|31463.4|31443.4|31463.5|31443.5|31462.7|31442.7|15
1642679060000|2022-01-20 11:44:20|31462.9|31442.9|31462.6|31442.6|31462.9|31442.9|31462.5|31442.5|9
1642679070000|2022-01-20 11:44:30|31462.9|31442.9|31463.7|31443.7|31463.8|31443.8|31462.5|31442.5|16
1642679080000|2022-01-20 11:44:40|31463.6|31443.6|31464.2|31444.2|31465|31445|31463.2|31443.2|17
1642679090000|2022-01-20 11:44:50|31464.3|31444.3|31463.7|31443.7|31464.3|31444.3|31462.2|31442.2|19
1642679100000|2022-01-20 11:45:00|31462.8|31442.8|31462.8|31442.8|31464.6|31444.6|31462|31442|22
1642679110000|2022-01-20 11:45:10|31463.3|31443.3|31463.7|31443.7|31464.7|31444.7|31462.7|31442.7|18
1642679120000|2022-01-20 11:45:20|31463.9|31443.9|31463.4|31443.4|31464.5|31444.5|31463.2|31443.2|14
1642679130000|2022-01-20 11:45:30|31463.6|31443.6|31462.9|31442.9|31464.4|31444.4|31462.9|31442.9|9
1642679140000|2022-01-20 11:45:40|31462.8|31442.8|31464.2|31444.2|31464.2|31444.2|31462.8|31442.8|12
1642679150000|2022-01-20 11:45:50|31464|31444|31464.2|31444.2|31464.3|31444.3|31462.4|31442.4|19
1642679160000|2022-01-20 11:46:00|31464.6|31444.6|31462.3|31442.3|31464.7|31444.7|31461.8|31441.8|26
1642679170000|2022-01-20 11:46:10|31463|31443|31463.1|31443.1|31463.9|31443.9|31462.3|31442.3|18
1642679180000|2022-01-20 11:46:20|31464.5|31444.5|31463.7|31443.7|31464.8|31444.8|31463.4|31443.4|17
1642679190000|2022-01-20 11:46:30|31463.8|31443.8|31464.5|31444.5|31465.3|31445.3|31463|31443|21
1642679200000|2022-01-20 11:46:40|31464.8|31444.8|31463.3|31443.3|31464.8|31444.8|31461.9|31441.9|20
1642679210000|2022-01-20 11:46:50|31463|31443|31463.8|31443.8|31464.3|31444.3|31462.1|31442.1|28
1642679220000|2022-01-20 11:47:00|31463.5|31443.5|31463.5|31443.5|31465.4|31445.4|31462.7|31442.7|26
1642679230000|2022-01-20 11:47:10|31463.4|31443.4|31462.7|31442.7|31464.8|31444.8|31462.2|31442.2|23
1642679240000|2022-01-20 11:47:20|31464.4|31444.4|31464.5|31444.5|31465.6|31445.6|31463.8|31443.8|25
1642679250000|2022-01-20 11:47:30|31464.2|31444.2|31463.5|31443.5|31464.7|31444.7|31463.1|31443.1|26
1642679260000|2022-01-20 11:47:40|31463.4|31443.4|31462.9|31442.9|31464.1|31444.1|31462.7|31442.7|23
1642679270000|2022-01-20 11:47:50|31464.2|31444.2|31463.2|31443.2|31464.4|31444.4|31462.6|31442.6|28
1642679280000|2022-01-20 11:48:00|31463|31443|31462.8|31442.8|31464.2|31444.2|31462.6|31442.6|24
1642679290000|2022-01-20 11:48:10|31463.2|31443.2|31463.1|31443.1|31464.1|31444.1|31462.8|31442.8|18
1642679300000|2022-01-20 11:48:20|31463.2|31443.2|31461.8|31441.8|31463.3|31443.3|31461.7|31441.7|25
1642679310000|2022-01-20 11:48:30|31462.1|31442.1|31462.6|31442.6|31463.3|31443.3|31461.7|31441.7|27
1642679320000|2022-01-20 11:48:40|31463.3|31443.3|31462|31442|31463.7|31443.7|31461.8|31441.8|19
1642679330000|2022-01-20 11:48:50|31461.3|31441.3|31461.9|31441.9|31463.5|31443.5|31461.2|31441.2|24
1642679340000|2022-01-20 11:49:00|31461.4|31441.4|31462|31442|31463.6|31443.6|31461.4|31441.4|26
1642679350000|2022-01-20 11:49:10|31464|31444|31462.7|31442.7|31464|31444|31462|31442|25
1642679360000|2022-01-20 11:49:20|31462.5|31442.5|31464.9|31444.9|31465.3|31445.3|31462|31442|21
1642679370000|2022-01-20 11:49:30|31464.8|31444.8|31462.5|31442.5|31465.3|31445.3|31462.5|31442.5|28
1642679380000|2022-01-20 11:49:40|31463.4|31443.4|31463.3|31443.3|31465.3|31445.3|31461.9|31441.9|22
1642679390000|2022-01-20 11:49:50|31463.4|31443.4|31464.1|31444.1|31465|31445|31462.8|31442.8|16
1642679400000|2022-01-20 11:50:00|31463.9|31443.9|31463.3|31443.3|31464.6|31444.6|31463.2|31443.2|18
1642679410000|2022-01-20 11:50:10|31463.5|31443.5|31462.1|31442.1|31463.5|31443.5|31461.7|31441.7|19
1642679420000|2022-01-20 11:50:20|31462.9|31442.9|31463.6|31443.6|31463.8|31443.8|31461.8|31441.8|18
1642679430000|2022-01-20 11:50:30|31463.3|31443.3|31462|31442|31464.2|31444.2|31461.2|31441.2|23
1642679440000|2022-01-20 11:50:40|31461.8|31441.8|31460.8|31440.8|31462.5|31442.5|31460.8|31440.8|27
1642679450000|2022-01-20 11:50:50|31461.7|31441.7|31460.9|31440.9|31462.8|31442.8|31460.8|31440.8|28
1642679460000|2022-01-20 11:51:00|31461.8|31441.8|31461.5|31441.5|31463.1|31443.1|31460.9|31440.9|22
1642679470000|2022-01-20 11:51:10|31461.4|31441.4|31460.3|31440.3|31464|31444|31460.1|31440.1|23
1642679480000|2022-01-20 11:51:20|31460.2|31440.2|31457.4|31437.4|31461|31441|31457.2|31437.2|24
1642679490000|2022-01-20 11:51:30|31458.3|31438.3|31456.4|31436.4|31458.4|31438.4|31455.9|31435.9|24
1642679500000|2022-01-20 11:51:40|31456.6|31436.6|31456.8|31436.8|31458|31438|31456.1|31436.1|25
1642679510000|2022-01-20 11:51:50|31457.1|31437.1|31456|31436|31457.1|31437.1|31455.9|31435.9|16
1642679520000|2022-01-20 11:52:00|31455.7|31435.7|31455.2|31435.2|31456.7|31436.7|31455.2|31435.2|17
1642679530000|2022-01-20 11:52:10|31455|31435|31455.4|31435.4|31456.7|31436.7|31455|31435|14
1642679540000|2022-01-20 11:52:20|31455.5|31435.5|31455.9|31435.9|31456.4|31436.4|31455.5|31435.5|13
1642679550000|2022-01-20 11:52:30|31454.4|31434.4|31453.6|31433.6|31455.6|31435.6|31453.6|31433.6|15
1642679560000|2022-01-20 11:52:40|31454.8|31434.8|31455|31435|31455.2|31435.2|31454|31434|14
1642679570000|2022-01-20 11:52:50|31454.9|31434.9|31454.8|31434.8|31455.1|31435.1|31454.2|31434.2|11
1642679580000|2022-01-20 11:53:00|31455|31435|31458.1|31438.1|31458.8|31438.8|31454.7|31434.7|19
1642679590000|2022-01-20 11:53:10|31457.8|31437.8|31458.2|31438.2|31458.8|31438.8|31457.8|31437.8|15
1642679600000|2022-01-20 11:53:20|31457.9|31437.9|31458|31438|31458.6|31438.6|31457.8|31437.8|11
1642679610000|2022-01-20 11:53:30|31458.1|31438.1|31458|31438|31458.1|31438.1|31457.2|31437.2|6
1642679620000|2022-01-20 11:53:40|31458.1|31438.1|31457.8|31437.8|31458.1|31438.1|31457.8|31437.8|4
1642679630000|2022-01-20 11:53:50|31457.1|31437.1|31457.4|31437.4|31457.8|31437.8|31453.2|31433.2|19
1642679640000|2022-01-20 11:54:00|31457.7|31437.7|31456.9|31436.9|31457.7|31437.7|31453.6|31433.6|22
1642679650000|2022-01-20 11:54:10|31457.2|31437.2|31457.1|31437.1|31457.7|31437.7|31457.1|31437.1|9
1642679660000|2022-01-20 11:54:20|31457|31437|31456.6|31436.6|31457|31437|31456.4|31436.4|10
1642679670000|2022-01-20 11:54:30|31456.8|31436.8|31457.9|31437.9|31458.5|31438.5|31456.8|31436.8|17
1642679680000|2022-01-20 11:54:40|31458.8|31438.8|31459|31439|31459.1|31439.1|31458.8|31438.8|6
1642679690000|2022-01-20 11:54:50|31459.1|31439.1|31456.8|31436.8|31459.1|31439.1|31456.5|31436.5|11
1642679700000|2022-01-20 11:55:00|31456.9|31436.9|31457.3|31437.3|31458|31438|31456.6|31436.6|14
1642679710000|2022-01-20 11:55:10|31457.4|31437.4|31456.5|31436.5|31457.6|31437.6|31454.8|31434.8|14
1642679720000|2022-01-20 11:55:20|31456.4|31436.4|31456.4|31436.4|31457|31437|31453.8|31433.8|17
1642679730000|2022-01-20 11:55:30|31454.4|31434.4|31454.4|31434.4|31455.6|31435.6|31453.9|31433.9|17
1642679740000|2022-01-20 11:55:40|31454.6|31434.6|31457.8|31437.8|31458.4|31438.4|31452.7|31432.7|15
1642679750000|2022-01-20 11:55:50|31457.7|31437.7|31458.5|31438.5|31460.4|31440.4|31457.4|31437.4|18
1642679760000|2022-01-20 11:56:00|31458.3|31438.3|31460.2|31440.2|31460.2|31440.2|31458.3|31438.3|11
1642679770000|2022-01-20 11:56:10|31460.3|31440.3|31458.7|31438.7|31460.3|31440.3|31458.7|31438.7|10
1642679780000|2022-01-20 11:56:20|31458.6|31438.6|31457.5|31437.5|31459.1|31439.1|31456.8|31436.8|18
1642679790000|2022-01-20 11:56:30|31457.9|31437.9|31459.2|31439.2|31459.3|31439.3|31457.9|31437.9|11
1642679800000|2022-01-20 11:56:40|31459.6|31439.6|31459.9|31439.9|31460.1|31440.1|31458.3|31438.3|14
1642679810000|2022-01-20 11:56:50|31458.8|31438.8|31457.3|31437.3|31458.8|31438.8|31456|31436|26
1642679820000|2022-01-20 11:57:00|31457.1|31437.1|31461.2|31441.2|31461.8|31441.8|31456.8|31436.8|21
1642679830000|2022-01-20 11:57:10|31461.1|31441.1|31461.4|31441.4|31461.9|31441.9|31460.5|31440.5|20
1642679840000|2022-01-20 11:57:20|31461.3|31441.3|31459.2|31439.2|31461.4|31441.4|31459|31439|19
1642679850000|2022-01-20 11:57:30|31459.1|31439.1|31459.6|31439.6|31460.1|31440.1|31458.5|31438.5|14
1642679860000|2022-01-20 11:57:40|31459.8|31439.8|31455.9|31435.9|31460|31440|31455.4|31435.4|22
1642679870000|2022-01-20 11:57:50|31456.4|31436.4|31455.8|31435.8|31457.1|31437.1|31454.6|31434.6|19
1642679880000|2022-01-20 11:58:00|31455.6|31435.6|31453.8|31433.8|31455.8|31435.8|31450.3|31430.3|26
1642679890000|2022-01-20 11:58:10|31453.9|31433.9|31453.4|31433.4|31454.2|31434.2|31452.9|31432.9|20
1642679900000|2022-01-20 11:58:20|31453.7|31433.7|31451.9|31431.9|31453.8|31433.8|31450.4|31430.4|17
1642679910000|2022-01-20 11:58:30|31451.5|31431.5|31449.6|31429.6|31452|31432|31449.3|31429.3|15
1642679920000|2022-01-20 11:58:40|31450|31430|31462.5|31412.5|31463.4|31430|31440.4|31405.6|33
1642679930000|2022-01-20 11:58:50|31461.8|31411.8|31460.7|31410.7|31463.1|31413.1|31459.5|31409.5|29
1642679940000|2022-01-20 11:59:00|31460.9|31410.9|31463.4|31413.4|31463.6|31413.6|31460.9|31410.9|26
1642679950000|2022-01-20 11:59:10|31463.6|31413.6|31461|31411|31463.9|31413.9|31461|31411|20
1642679960000|2022-01-20 11:59:20|31460.7|31410.7|31462.9|31412.9|31462.9|31412.9|31460.7|31410.7|19
1642679970000|2022-01-20 11:59:30|31462.5|31412.5|31462.5|31412.5|31463.2|31413.2|31459.6|31409.6|24
1642679980000|2022-01-20 11:59:40|31462.6|31412.6|31466.1|31416.1|31466.4|31416.4|31462|31412|23
1642679990000|2022-01-20 11:59:50|31465.6|31415.6|31458.8|31408.8|31469.7|31419.7|31458.8|31408.8|30
1642680000000|2022-01-20 12:00:00|31459.5|31409.5|31443.7|31423.7|31462|31423.7|31441.5|31407.6|36
1642680010000|2022-01-20 12:00:10|31443.8|31423.8|31443.8|31423.8|31445.2|31425.2|31442.3|31422.3|28
1642680020000|2022-01-20 12:00:20|31443.9|31423.9|31444.6|31424.6|31446.1|31426.1|31442.6|31422.6|32
1642680030000|2022-01-20 12:00:30|31445.1|31425.1|31448.5|31428.5|31449.1|31429.1|31441.3|31421.3|36
1642680040000|2022-01-20 12:00:40|31450|31430|31449.5|31429.5|31452.9|31432.9|31448.8|31428.8|34
1642680050000|2022-01-20 12:00:50|31449.9|31429.9|31450.4|31430.4|31465.9|31431.2|31448.4|31414|30
1642680060000|2022-01-20 12:01:00|31450.9|31430.9|31449.9|31429.9|31468.2|31433.3|31449.6|31415.8|27
1642680070000|2022-01-20 12:01:10|31450.1|31430.1|31467.6|31417.6|31468.1|31433.4|31449.8|31417.4|26
1642680080000|2022-01-20 12:01:20|31467.4|31417.4|31468.6|31418.6|31468.9|31432.5|31449.1|31416.5|32
1642680090000|2022-01-20 12:01:30|31468.7|31418.7|31465.3|31415.3|31468.7|31418.7|31463.8|31413.8|25
1642680100000|2022-01-20 12:01:40|31465.8|31415.8|31466.2|31416.2|31466.8|31416.8|31465.4|31415.4|20
1642680110000|2022-01-20 12:01:50|31466.3|31416.3|31463.3|31413.3|31466.5|31416.5|31462.9|31412.9|15
1642680120000|2022-01-20 12:02:00|31463.2|31413.2|31465.3|31415.3|31465.9|31415.9|31462.4|31412.4|25
1642680130000|2022-01-20 12:02:10|31465.4|31415.4|31446|31426|31465.5|31426.9|31445.6|31412|31
1642680140000|2022-01-20 12:02:20|31446.1|31426.1|31449.7|31429.7|31465.2|31429.7|31443.4|31409.2|37
1642680150000|2022-01-20 12:02:30|31448.9|31428.9|31449.7|31429.7|31464.3|31431|31447.2|31413.5|24
1642680160000|2022-01-20 12:02:40|31449.6|31429.6|31453|31433|31453.5|31433.5|31449.6|31429.6|17
1642680170000|2022-01-20 12:02:50|31452.9|31432.9|31455.2|31435.2|31455.7|31435.7|31452.9|31432.9|24
1642680180000|2022-01-20 12:03:00|31454.9|31434.9|31456.3|31436.3|31456.3|31436.3|31454.9|31434.9|10
1642680190000|2022-01-20 12:03:10|31456|31436|31457.5|31437.5|31457.5|31437.5|31455.3|31435.3|18
1642680200000|2022-01-20 12:03:20|31457.2|31437.2|31460.2|31440.2|31460.2|31440.2|31457.2|31437.2|21
1642680210000|2022-01-20 12:03:30|31459.9|31439.9|31460.4|31440.4|31460.4|31440.4|31459.2|31439.2|16
1642680220000|2022-01-20 12:03:40|31460|31440|31460|31440|31460.4|31440.4|31459.9|31439.9|11
1642680230000|2022-01-20 12:03:50|31460.2|31440.2|31462.3|31442.3|31462.3|31442.3|31460|31440|21
1642680240000|2022-01-20 12:04:00|31462.2|31442.2|31467.9|31447.9|31468|31448|31462.2|31442.2|27
1642680250000|2022-01-20 12:04:10|31468.1|31448.1|31463.4|31443.4|31470.1|31450.1|31463.2|31443.2|27
1642680260000|2022-01-20 12:04:20|31463.9|31443.9|31464.5|31444.5|31464.5|31444.5|31463.7|31443.7|14
1642680270000|2022-01-20 12:04:30|31464.3|31444.3|31465.3|31445.3|31466.9|31446.9|31463.7|31443.7|20
1642680280000|2022-01-20 12:04:40|31465|31445|31465.5|31445.5|31465.5|31445.5|31463.3|31443.3|19
1642680290000|2022-01-20 12:04:50|31465.1|31445.1|31445.8|31425.8|31465.1|31445.1|31445.8|31425.8|30
1642680300000|2022-01-20 12:05:00|31445.5|31425.5|31442.3|31422.3|31445.5|31425.5|31441.8|31421.8|27
1642680310000|2022-01-20 12:05:10|31442.8|31422.8|31442.5|31422.5|31443.6|31423.6|31442.3|31422.3|19
1642680320000|2022-01-20 12:05:20|31442.7|31422.7|31441.8|31421.8|31443|31423|31441.8|31421.8|15
1642680330000|2022-01-20 12:05:30|31441|31421|31442.3|31422.3|31442.3|31422.3|31440.7|31420.7|26
1642680340000|2022-01-20 12:05:40|31442.2|31422.2|31443|31423|31443|31423|31441.9|31421.9|23
1642680350000|2022-01-20 12:05:50|31442.9|31422.9|31442.4|31422.4|31443.1|31423.1|31441.1|31421.1|25
1642680360000|2022-01-20 12:06:00|31442.7|31422.7|31442.7|31422.7|31443.4|31423.4|31442.5|31422.5|18
1642680370000|2022-01-20 12:06:10|31442.8|31422.8|31443.8|31423.8|31444.8|31424.8|31442.4|31422.4|26
1642680380000|2022-01-20 12:06:20|31444.8|31424.8|31444.2|31424.2|31445.4|31425.4|31443.6|31423.6|30
1642680390000|2022-01-20 12:06:30|31444.5|31424.5|31444.4|31424.4|31445|31425|31443.2|31423.2|21
1642680400000|2022-01-20 12:06:40|31444.6|31424.6|31444|31424|31449.3|31429.3|31441.4|31421.4|31
1642680410000|2022-01-20 12:06:50|31444.4|31424.4|31450.4|31430.4|31450.4|31430.4|31443.7|31423.7|28
1642680420000|2022-01-20 12:07:00|31450.5|31430.5|31445.7|31425.7|31450.7|31430.7|31444.7|31424.7|19
1642680430000|2022-01-20 12:07:10|31445.2|31425.2|31445.1|31425.1|31446.2|31426.2|31444.8|31424.8|28
1642680440000|2022-01-20 12:07:20|31444.7|31424.7|31444.1|31424.1|31444.8|31424.8|31443.8|31423.8|12
1642680450000|2022-01-20 12:07:30|31444.6|31424.6|31447.2|31427.2|31447.2|31427.2|31443.9|31423.9|11
1642680460000|2022-01-20 12:07:40|31447.4|31427.4|31450.9|31430.9|31451.8|31431.8|31447.4|31427.4|29
1642680470000|2022-01-20 12:07:50|31451.3|31431.3|31451.6|31431.6|31454.6|31434.6|31450.6|31430.6|26
1642680480000|2022-01-20 12:08:00|31451.4|31431.4|31450.9|31430.9|31452.1|31432.1|31450.9|31430.9|18
1642680490000|2022-01-20 12:08:10|31451|31431|31453|31433|31453.6|31433.6|31450.2|31430.2|21
1642680500000|2022-01-20 12:08:20|31451.3|31431.3|31451.3|31431.3|31452.8|31432.8|31451.2|31431.2|19
1642680510000|2022-01-20 12:08:30|31451.1|31431.1|31454|31434|31454.8|31434.8|31450.7|31430.7|21
1642680520000|2022-01-20 12:08:40|31452.5|31432.5|31451.5|31431.5|31454.1|31434.1|31448.7|31428.7|29
1642680530000|2022-01-20 12:08:50|31451.6|31431.6|31451.1|31431.1|31452.7|31432.7|31449.8|31429.8|18
1642680540000|2022-01-20 12:09:00|31449.9|31429.9|31451.2|31431.2|31451.2|31431.2|31449.9|31429.9|9
1642680550000|2022-01-20 12:09:10|31450.9|31430.9|31452.7|31432.7|31453.3|31433.3|31450.9|31430.9|12
1642680560000|2022-01-20 12:09:20|31452.4|31432.4|31454.6|31434.6|31454.8|31434.8|31452.1|31432.1|16
1642680570000|2022-01-20 12:09:30|31453.1|31433.1|31452.4|31432.4|31453.5|31433.5|31451.9|31431.9|16
1642680580000|2022-01-20 12:09:40|31452.6|31432.6|31452.2|31432.2|31453.3|31433.3|31451.8|31431.8|16
1642680590000|2022-01-20 12:09:50|31454.9|31434.9|31452.2|31432.2|31455.4|31435.4|31452|31432|16
1642680600000|2022-01-20 12:10:00|31452.1|31432.1|31453.1|31433.1|31454.1|31434.1|31452.1|31432.1|30
1642680610000|2022-01-20 12:10:10|31453.3|31433.3|31453.5|31433.5|31454.3|31434.3|31452.9|31432.9|27
1642680620000|2022-01-20 12:10:20|31453.6|31433.6|31453|31433|31453.6|31433.6|31452.6|31432.6|22
1642680630000|2022-01-20 12:10:30|31453.3|31433.3|31454.5|31434.5|31456.2|31436.2|31453.3|31433.3|19
1642680640000|2022-01-20 12:10:40|31454.6|31434.6|31453.8|31433.8|31455.4|31435.4|31453.8|31433.8|31
1642680650000|2022-01-20 12:10:50|31453.4|31433.4|31453.5|31433.5|31454.4|31434.4|31452.4|31432.4|31
1642680660000|2022-01-20 12:11:00|31454|31434|31453.6|31433.6|31454.4|31434.4|31452.8|31432.8|23
1642680670000|2022-01-20 12:11:10|31453.9|31433.9|31452.6|31432.6|31453.9|31433.9|31452.2|31432.2|25
1642680680000|2022-01-20 12:11:20|31452.5|31432.5|31453.9|31433.9|31453.9|31433.9|31452.5|31432.5|13
1642680690000|2022-01-20 12:11:30|31453.2|31433.2|31453|31433|31454|31434|31452.1|31432.1|14
1642680700000|2022-01-20 12:11:40|31452.9|31432.9|31451.6|31431.6|31453|31433|31451.6|31431.6|12
1642680710000|2022-01-20 12:11:50|31451.7|31431.7|31454.6|31434.6|31455.4|31435.4|31451.7|31431.7|19
1642680720000|2022-01-20 12:12:00|31454.4|31434.4|31454.5|31434.5|31455.9|31435.9|31454.4|31434.4|17
1642680730000|2022-01-20 12:12:10|31455|31435|31455.3|31435.3|31455.7|31435.7|31453.9|31433.9|14
1642680740000|2022-01-20 12:12:20|31455.1|31435.1|31454.9|31434.9|31455.8|31435.8|31454.3|31434.3|17
1642680750000|2022-01-20 12:12:30|31455.1|31435.1|31457.8|31437.8|31458.9|31438.9|31455.1|31435.1|20
1642680760000|2022-01-20 12:12:40|31458.2|31438.2|31459.8|31439.8|31459.8|31439.8|31457.7|31437.7|16
1642680770000|2022-01-20 12:12:50|31460.2|31440.2|31460.3|31440.3|31460.5|31440.5|31459.5|31439.5|20
1642680780000|2022-01-20 12:13:00|31460.1|31440.1|31460.1|31440.1|31461|31441|31459.7|31439.7|29
1642680790000|2022-01-20 12:13:10|31459.9|31439.9|31460.3|31440.3|31460.7|31440.7|31459.6|31439.6|16
1642680800000|2022-01-20 12:13:20|31459.8|31439.8|31461.3|31441.3|31462.9|31442.9|31459.8|31439.8|16
1642680810000|2022-01-20 12:13:30|31461.7|31441.7|31460.3|31440.3|31461.7|31441.7|31459|31439|24
1642680820000|2022-01-20 12:13:40|31460.4|31440.4|31464.5|31444.5|31465.9|31445.9|31460.3|31440.3|16
1642680830000|2022-01-20 12:13:50|31464.6|31444.6|31462.9|31442.9|31464.6|31444.6|31462.5|31442.5|23
1642680840000|2022-01-20 12:14:00|31463.3|31443.3|31462.7|31442.7|31463.5|31443.5|31462.6|31442.6|18
1642680850000|2022-01-20 12:14:10|31463.1|31443.1|31462.3|31442.3|31463.1|31443.1|31461.6|31441.6|16
1642680860000|2022-01-20 12:14:20|31462.5|31442.5|31461.9|31441.9|31462.7|31442.7|31461.2|31441.2|17
1642680870000|2022-01-20 12:14:30|31462.2|31442.2|31461.6|31441.6|31462.2|31442.2|31461.2|31441.2|16
1642680880000|2022-01-20 12:14:40|31462|31442|31463.5|31443.5|31463.8|31443.8|31461.6|31441.6|24
1642680890000|2022-01-20 12:14:50|31463.8|31443.8|31463.6|31443.6|31464|31444|31463.1|31443.1|13
1642680900000|2022-01-20 12:15:00|31463.4|31443.4|31464.5|31444.5|31465.7|31445.7|31463.4|31443.4|30
1642680910000|2022-01-20 12:15:10|31464.4|31444.4|31463.1|31443.1|31464.4|31444.4|31462.6|31442.6|22
1642680920000|2022-01-20 12:15:20|31462.9|31442.9|31463.1|31443.1|31463.7|31443.7|31462.7|31442.7|14
1642680930000|2022-01-20 12:15:30|31463.3|31443.3|31460.9|31440.9|31463.3|31443.3|31459.7|31439.7|23
1642680940000|2022-01-20 12:15:40|31461.2|31441.2|31460.6|31440.6|31461.2|31441.2|31458.7|31438.7|22
1642680950000|2022-01-20 12:15:50|31461|31441|31460.2|31440.2|31461.4|31441.4|31459.8|31439.8|18
1642680960000|2022-01-20 12:16:00|31460.3|31440.3|31461.8|31441.8|31462.5|31442.5|31460.3|31440.3|29
1642680970000|2022-01-20 12:16:10|31461.9|31441.9|31463|31443|31463|31443|31460.9|31440.9|21
1642680980000|2022-01-20 12:16:20|31463.1|31443.1|31462|31442|31463.1|31443.1|31461.4|31441.4|28
1642680990000|2022-01-20 12:16:30|31461.9|31441.9|31462|31442|31462.4|31442.4|31460.7|31440.7|31
1642681000000|2022-01-20 12:16:40|31462.1|31442.1|31463.6|31443.6|31463.6|31443.6|31460|31440|26
1642681010000|2022-01-20 12:16:50|31462.8|31442.8|31461.8|31441.8|31464.1|31444.1|31460.6|31440.6|28
1642681020000|2022-01-20 12:17:00|31462.6|31442.6|31462.4|31442.4|31464|31444|31461.9|31441.9|28
1642681030000|2022-01-20 12:17:10|31462.3|31442.3|31462.5|31442.5|31462.8|31442.8|31461|31441|15
1642681040000|2022-01-20 12:17:20|31462.4|31442.4|31462.8|31442.8|31463.5|31443.5|31461.4|31441.4|17
1642681050000|2022-01-20 12:17:30|31463.1|31443.1|31462.3|31442.3|31463.9|31443.9|31462.3|31442.3|23
1642681060000|2022-01-20 12:17:40|31462.8|31442.8|31462.1|31442.1|31463.6|31443.6|31462.1|31442.1|12
1642681070000|2022-01-20 12:17:50|31461.6|31441.6|31463.5|31443.5|31463.8|31443.8|31461.6|31441.6|16
1642681080000|2022-01-20 12:18:00|31463.3|31443.3|31460|31440|31463.3|31443.3|31458.8|31438.8|23
1642681090000|2022-01-20 12:18:10|31459.9|31439.9|31461.1|31441.1|31461.4|31441.4|31459.6|31439.6|19
1642681100000|2022-01-20 12:18:20|31461.3|31441.3|31461.5|31441.5|31463.8|31443.8|31461.3|31441.3|21
1642681110000|2022-01-20 12:18:30|31461|31441|31463.2|31443.2|31464.6|31444.6|31461|31441|17
1642681120000|2022-01-20 12:18:40|31463.5|31443.5|31464.5|31444.5|31464.8|31444.8|31463.5|31443.5|11
1642681130000|2022-01-20 12:18:50|31464.3|31444.3|31465.4|31445.4|31465.8|31445.8|31463.8|31443.8|14
1642681140000|2022-01-20 12:19:00|31466|31446|31462.4|31442.4|31466.1|31446.1|31462.2|31442.2|27
1642681150000|2022-01-20 12:19:10|31462.5|31442.5|31461.8|31441.8|31462.8|31442.8|31461.3|31441.3|22
1642681160000|2022-01-20 12:19:20|31461.7|31441.7|31460.4|31440.4|31461.9|31441.9|31460.4|31440.4|14
1642681170000|2022-01-20 12:19:30|31460.5|31440.5|31459.4|31439.4|31461.6|31441.6|31458.6|31438.6|25
1642681180000|2022-01-20 12:19:40|31459.5|31439.5|31459.7|31439.7|31461.2|31441.2|31458.7|31438.7|18
1642681190000|2022-01-20 12:19:50|31459.8|31439.8|31459.7|31439.7|31460.2|31440.2|31458.6|31438.6|19
1642681200000|2022-01-20 12:20:00|31459.3|31439.3|31464.6|31444.6|31464.6|31444.6|31459|31439|23
1642681210000|2022-01-20 12:20:10|31464.7|31444.7|31462.9|31442.9|31464.9|31444.9|31461.2|31441.2|20
1642681220000|2022-01-20 12:20:20|31463.5|31443.5|31463.3|31443.3|31464.6|31444.6|31462.9|31442.9|16
1642681230000|2022-01-20 12:20:30|31463.7|31443.7|31465|31445|31465|31445|31462.5|31442.5|21
1642681240000|2022-01-20 12:20:40|31464.1|31444.1|31464.3|31444.3|31466.4|31446.4|31462.9|31442.9|22
1642681250000|2022-01-20 12:20:50|31464.7|31444.7|31465.1|31445.1|31466.5|31446.5|31464.4|31444.4|19
1642681260000|2022-01-20 12:21:00|31465.4|31445.4|31464.4|31444.4|31466|31446|31464|31444|26
1642681270000|2022-01-20 12:21:10|31464.3|31444.3|31463.2|31443.2|31464.8|31444.8|31463.2|31443.2|20
1642681280000|2022-01-20 12:21:20|31462|31442|31463.7|31443.7|31464.8|31444.8|31462|31442|13
1642681290000|2022-01-20 12:21:30|31463.5|31443.5|31463|31443|31463.6|31443.6|31461.8|31441.8|19
1642681300000|2022-01-20 12:21:40|31463.2|31443.2|31464.1|31444.1|31464.1|31444.1|31461.9|31441.9|24
1642681310000|2022-01-20 12:21:50|31464.3|31444.3|31463.3|31443.3|31464.3|31444.3|31463.3|31443.3|13
1642681320000|2022-01-20 12:22:00|31463.4|31443.4|31464.9|31444.9|31465.5|31445.5|31463.4|31443.4|16
1642681330000|2022-01-20 12:22:10|31465.1|31445.1|31465.2|31445.2|31465.4|31445.4|31464|31444|25
1642681340000|2022-01-20 12:22:20|31465.3|31445.3|31464.8|31444.8|31465.3|31445.3|31464|31444|7
1642681350000|2022-01-20 12:22:30|31464.7|31444.7|31463.7|31443.7|31466.5|31446.5|31461.6|31441.6|27
1642681360000|2022-01-20 12:22:40|31463.6|31443.6|31464|31444|31464.7|31444.7|31463.6|31443.6|29
1642681370000|2022-01-20 12:22:50|31463.9|31443.9|31465.2|31445.2|31465.5|31445.5|31463.9|31443.9|28
1642681380000|2022-01-20 12:23:00|31465|31445|31464|31444|31466|31446|31463.2|31443.2|36
1642681390000|2022-01-20 12:23:10|31464.5|31444.5|31465.8|31445.8|31466.1|31446.1|31464.1|31444.1|25
1642681400000|2022-01-20 12:23:20|31466|31446|31467.4|31447.4|31468|31448|31465.6|31445.6|20
1642681410000|2022-01-20 12:23:30|31466.2|31446.2|31465.7|31445.7|31469|31449|31465.7|31445.7|28
1642681420000|2022-01-20 12:23:40|31465.5|31445.5|31466.6|31446.6|31467.9|31447.9|31465.3|31445.3|30
1642681430000|2022-01-20 12:23:50|31466.3|31446.3|31466.6|31446.6|31466.9|31446.9|31464.7|31444.7|21
1642681440000|2022-01-20 12:24:00|31466.8|31446.8|31466.1|31446.1|31467|31447|31465.6|31445.6|16
1642681450000|2022-01-20 12:24:10|31466|31446|31467.1|31447.1|31467.7|31447.7|31465.8|31445.8|22
1642681460000|2022-01-20 12:24:20|31465.8|31445.8|31467.6|31447.6|31467.6|31447.6|31465.6|31445.6|19
1642681470000|2022-01-20 12:24:30|31467.8|31447.8|31466.4|31446.4|31467.8|31447.8|31464.8|31444.8|18
1642681480000|2022-01-20 12:24:40|31466.2|31446.2|31464.8|31444.8|31466.2|31446.2|31464.4|31444.4|26
1642681490000|2022-01-20 12:24:50|31464.7|31444.7|31465.3|31445.3|31465.8|31445.8|31464.7|31444.7|22
1642681500000|2022-01-20 12:25:00|31465.1|31445.1|31465.3|31445.3|31467.3|31447.3|31464|31444|23
1642681510000|2022-01-20 12:25:10|31464.7|31444.7|31467.5|31447.5|31468|31448|31463.4|31443.4|22
1642681520000|2022-01-20 12:25:20|31466|31446|31466.3|31446.3|31468|31448|31466|31446|25
1642681530000|2022-01-20 12:25:30|31466.6|31446.6|31466.6|31446.6|31467.5|31447.5|31466.6|31446.6|23
1642681540000|2022-01-20 12:25:40|31466.7|31446.7|31467.1|31447.1|31467.1|31447.1|31466.5|31446.5|17
1642681550000|2022-01-20 12:25:50|31467|31447|31467.6|31447.6|31469.7|31449.7|31466.6|31446.6|18
1642681560000|2022-01-20 12:26:00|31467.8|31447.8|31468|31448|31468.3|31448.3|31467.4|31447.4|17
1642681570000|2022-01-20 12:26:10|31467.8|31447.8|31468.1|31448.1|31468.2|31448.2|31467.1|31447.1|15
1642681580000|2022-01-20 12:26:20|31468|31448|31467|31447|31468.2|31448.2|31466.6|31446.6|17
1642681590000|2022-01-20 12:26:30|31468.4|31448.4|31467.3|31447.3|31468.4|31448.4|31466.2|31446.2|17
1642681600000|2022-01-20 12:26:40|31467|31447|31467.1|31447.1|31468.1|31448.1|31466.7|31446.7|16
1642681610000|2022-01-20 12:26:50|31467|31447|31467.9|31447.9|31468.1|31448.1|31466.7|31446.7|20
1642681620000|2022-01-20 12:27:00|31467.5|31447.5|31465.6|31445.6|31467.5|31447.5|31465.6|31445.6|12
1642681630000|2022-01-20 12:27:10|31466.1|31446.1|31466.8|31446.8|31467|31447|31465.9|31445.9|15
1642681640000|2022-01-20 12:27:20|31466.9|31446.9|31466.7|31446.7|31466.9|31446.9|31466.6|31446.6|8
1642681650000|2022-01-20 12:27:30|31466.5|31446.5|31466.6|31446.6|31466.8|31446.8|31466.4|31446.4|5
1642681660000|2022-01-20 12:27:40|31466.7|31446.7|31466.8|31446.8|31466.9|31446.9|31466.3|31446.3|5
1642681670000|2022-01-20 12:27:50|31466.7|31446.7|31465.1|31445.1|31466.7|31446.7|31464.9|31444.9|13
1642681680000|2022-01-20 12:28:00|31465.4|31445.4|31464.5|31444.5|31465.5|31445.5|31464.5|31444.5|17
1642681690000|2022-01-20 12:28:10|31464.4|31444.4|31464.6|31444.6|31464.6|31444.6|31464.3|31444.3|8
1642681700000|2022-01-20 12:28:20|31464.5|31444.5|31464.6|31444.6|31464.9|31444.9|31464.2|31444.2|21
1642681710000|2022-01-20 12:28:30|31464.3|31444.3|31463.2|31443.2|31464.4|31444.4|31463.2|31443.2|22
1642681720000|2022-01-20 12:28:40|31463.3|31443.3|31463.2|31443.2|31463.4|31443.4|31462.7|31442.7|18
1642681730000|2022-01-20 12:28:50|31463|31443|31462.8|31442.8|31463.4|31443.4|31462.3|31442.3|11
1642681740000|2022-01-20 12:29:00|31462.4|31442.4|31462.4|31442.4|31462.8|31442.8|31462.4|31442.4|12
1642681750000|2022-01-20 12:29:10|31462.6|31442.6|31460.7|31440.7|31463.2|31443.2|31460.4|31440.4|21
1642681760000|2022-01-20 12:29:20|31460.4|31440.4|31462.5|31442.5|31462.7|31442.7|31460.4|31440.4|20
1642681770000|2022-01-20 12:29:30|31462.6|31442.6|31463.4|31443.4|31463.4|31443.4|31462|31442|23
1642681780000|2022-01-20 12:29:40|31462.5|31442.5|31463.1|31443.1|31463.2|31443.2|31462.2|31442.2|14
1642681790000|2022-01-20 12:29:50|31463.5|31443.5|31462.3|31442.3|31464.1|31444.1|31462.3|31442.3|15
1642681800000|2022-01-20 12:30:00|31463.6|31443.6|31464|31444|31464.4|31444.4|31463.5|31443.5|14
1642681810000|2022-01-20 12:30:10|31463.8|31443.8|31464.4|31444.4|31465.3|31445.3|31463.8|31443.8|26
1642681820000|2022-01-20 12:30:20|31464.6|31444.6|31463.3|31443.3|31465.6|31445.6|31462.4|31442.4|21
1642681830000|2022-01-20 12:30:30|31463.2|31443.2|31463.6|31443.6|31464.7|31444.7|31463.2|31443.2|16
1642681840000|2022-01-20 12:30:40|31464.2|31444.2|31464.9|31444.9|31465|31445|31463.7|31443.7|12
1642681850000|2022-01-20 12:30:50|31464.8|31444.8|31464.5|31444.5|31464.9|31444.9|31462.8|31442.8|16
1642681860000|2022-01-20 12:31:00|31463|31443|31461.9|31441.9|31463|31443|31461.3|31441.3|18
1642681870000|2022-01-20 12:31:10|31461.7|31441.7|31462.3|31442.3|31462.7|31442.7|31461.5|31441.5|16
1642681880000|2022-01-20 12:31:20|31462.7|31442.7|31464.5|31444.5|31465.2|31445.2|31462.7|31442.7|26
1642681890000|2022-01-20 12:31:30|31465|31445|31463.9|31443.9|31465.4|31445.4|31462.5|31442.5|30
1642681900000|2022-01-20 12:31:40|31464.1|31444.1|31464.7|31444.7|31465.5|31445.5|31463.7|31443.7|22
1642681910000|2022-01-20 12:31:50|31464.6|31444.6|31463.5|31443.5|31464.8|31444.8|31462.2|31442.2|18
1642681920000|2022-01-20 12:32:00|31463.6|31443.6|31462.9|31442.9|31463.7|31443.7|31462.2|31442.2|22
1642681930000|2022-01-20 12:32:10|31462.3|31442.3|31462.4|31442.4|31463.6|31443.6|31462.3|31442.3|28
1642681940000|2022-01-20 12:32:20|31462.5|31442.5|31462.6|31442.6|31463.2|31443.2|31462|31442|28
1642681950000|2022-01-20 12:32:30|31462.8|31442.8|31462.1|31442.1|31463.4|31443.4|31462.1|31442.1|15
1642681960000|2022-01-20 12:32:40|31462.6|31442.6|31459|31439|31463.1|31443.1|31459|31439|28
1642681970000|2022-01-20 12:32:50|31459.2|31439.2|31458.4|31438.4|31460.8|31440.8|31457.5|31437.5|27
1642681980000|2022-01-20 12:33:00|31458.5|31438.5|31459.9|31439.9|31460.2|31440.2|31458.5|31438.5|30
1642681990000|2022-01-20 12:33:10|31459.7|31439.7|31458|31438|31460|31440|31457.1|31437.1|22
1642682000000|2022-01-20 12:33:20|31457.9|31437.9|31457.4|31437.4|31460.2|31440.2|31456.9|31436.9|24
1642682010000|2022-01-20 12:33:30|31457.5|31437.5|31460.4|31440.4|31460.9|31440.9|31457.5|31437.5|28
1642682020000|2022-01-20 12:33:40|31460.3|31440.3|31460.3|31440.3|31461.8|31441.8|31459.7|31439.7|21
1642682030000|2022-01-20 12:33:50|31460.4|31440.4|31461.2|31441.2|31461.2|31441.2|31460|31440|16
1642682040000|2022-01-20 12:34:00|31460.9|31440.9|31463.9|31443.9|31464.6|31444.6|31460.2|31440.2|25
1642682050000|2022-01-20 12:34:10|31464|31444|31463.1|31443.1|31464.2|31444.2|31462.8|31442.8|18
1642682060000|2022-01-20 12:34:20|31463.5|31443.5|31462.3|31442.3|31464.3|31444.3|31462.1|31442.1|18
1642682070000|2022-01-20 12:34:30|31463|31443|31464.9|31444.9|31464.9|31444.9|31463|31443|24
1642682080000|2022-01-20 12:34:40|31463.5|31443.5|31464.7|31444.7|31465.3|31445.3|31463.2|31443.2|29
1642682090000|2022-01-20 12:34:50|31464|31444|31461.1|31441.1|31465.1|31445.1|31461.1|31441.1|29
1642682100000|2022-01-20 12:35:00|31455.2|31435.2|31453.1|31433.1|31455.4|31435.4|31451.1|31431.1|27
1642682110000|2022-01-20 12:35:10|31453.2|31433.2|31456.9|31436.9|31457.4|31437.4|31451.6|31431.6|37
1642682120000|2022-01-20 12:35:20|31457.2|31437.2|31454.3|31434.3|31457.2|31437.2|31454.1|31434.1|33
1642682130000|2022-01-20 12:35:30|31453.9|31433.9|31454.6|31434.6|31455.9|31435.9|31453.8|31433.8|33
1642682140000|2022-01-20 12:35:40|31454.3|31434.3|31453.5|31433.5|31454.8|31434.8|31453.2|31433.2|25
1642682150000|2022-01-20 12:35:50|31454|31434|31454.2|31434.2|31455.6|31435.6|31453.8|31433.8|28
1642682160000|2022-01-20 12:36:00|31454.3|31434.3|31455.6|31435.6|31456.2|31436.2|31454.2|31434.2|25
1642682170000|2022-01-20 12:36:10|31454.4|31434.4|31452|31432|31455.3|31435.3|31452|31432|34
1642682180000|2022-01-20 12:36:20|31452.5|31432.5|31451.5|31431.5|31453.4|31433.4|31450.3|31430.3|39
1642682190000|2022-01-20 12:36:30|31451.4|31431.4|31452.7|31432.7|31453.7|31433.7|31451.2|31431.2|32
1642682200000|2022-01-20 12:36:40|31452.9|31432.9|31453.6|31433.6|31454.9|31434.9|31451.1|31431.1|30
1642682210000|2022-01-20 12:36:50|31454.3|31434.3|31455.1|31435.1|31455.5|31435.5|31454.1|31434.1|30
1642682220000|2022-01-20 12:37:00|31455|31435|31455.1|31435.1|31456.2|31436.2|31454.1|31434.1|27
1642682230000|2022-01-20 12:37:10|31455.4|31435.4|31454.7|31434.7|31455.6|31435.6|31454.7|31434.7|24
1642682240000|2022-01-20 12:37:20|31455.2|31435.2|31456|31436|31456.3|31436.3|31454.6|31434.6|28
1642682250000|2022-01-20 12:37:30|31455.1|31435.1|31455.5|31435.5|31456.2|31436.2|31455.1|31435.1|19
1642682260000|2022-01-20 12:37:40|31455.7|31435.7|31456.6|31436.6|31456.9|31436.9|31454.9|31434.9|33
1642682270000|2022-01-20 12:37:50|31456.2|31436.2|31456.4|31436.4|31456.6|31436.6|31455|31435|29
1642682280000|2022-01-20 12:38:00|31456.2|31436.2|31454.8|31434.8|31457|31437|31453.7|31433.7|29
1642682290000|2022-01-20 12:38:10|31455|31435|31454.5|31434.5|31455.8|31435.8|31454.2|31434.2|24
1642682300000|2022-01-20 12:38:20|31454.6|31434.6|31456.3|31436.3|31456.5|31436.5|31454.6|31434.6|22
1642682310000|2022-01-20 12:38:30|31456.2|31436.2|31456.5|31436.5|31457|31437|31455.4|31435.4|16
1642682320000|2022-01-20 12:38:40|31456.6|31436.6|31456.8|31436.8|31457|31437|31456|31436|11
1642682330000|2022-01-20 12:38:50|31456.9|31436.9|31456|31436|31457.8|31437.8|31455.9|31435.9|27
1642682340000|2022-01-20 12:39:00|31456.4|31436.4|31456.6|31436.6|31457.4|31437.4|31456|31436|26
1642682350000|2022-01-20 12:39:10|31456.7|31436.7|31458|31438|31458|31438|31454.8|31434.8|22
1642682360000|2022-01-20 12:39:20|31457.7|31437.7|31457.3|31437.3|31457.9|31437.9|31457.1|31437.1|18
1642682370000|2022-01-20 12:39:30|31457.2|31437.2|31456.9|31436.9|31457.3|31437.3|31456.8|31436.8|9
1642682380000|2022-01-20 12:39:40|31456.8|31436.8|31456.1|31436.1|31456.9|31436.9|31455.8|31435.8|15
1642682390000|2022-01-20 12:39:50|31455.2|31435.2|31457.1|31437.1|31457.1|31437.1|31455.1|31435.1|15
1642682400000|2022-01-20 12:40:00|31457.3|31437.3|31458.1|31438.1|31459.1|31439.1|31456.4|31436.4|22
1642682410000|2022-01-20 12:40:10|31458.4|31438.4|31458.8|31438.8|31458.9|31438.9|31457.8|31437.8|23
1642682420000|2022-01-20 12:40:20|31458.9|31438.9|31460.6|31440.6|31460.7|31440.7|31458.6|31438.6|19
1642682430000|2022-01-20 12:40:30|31460.8|31440.8|31457.7|31437.7|31462|31442|31457.7|31437.7|20
1642682440000|2022-01-20 12:40:40|31457.9|31437.9|31460.6|31440.6|31461.6|31441.6|31457.7|31437.7|26
1642682450000|2022-01-20 12:40:50|31460.4|31440.4|31459.4|31439.4|31460.8|31440.8|31458.9|31438.9|19
1642682460000|2022-01-20 12:41:00|31460.8|31440.8|31460.1|31440.1|31460.8|31440.8|31458.9|31438.9|19
1642682470000|2022-01-20 12:41:10|31460.3|31440.3|31460.2|31440.2|31460.5|31440.5|31459.2|31439.2|16
1642682480000|2022-01-20 12:41:20|31460|31440|31458.9|31438.9|31460|31440|31458.2|31438.2|18
1642682490000|2022-01-20 12:41:30|31458.8|31438.8|31457.8|31437.8|31458.8|31438.8|31457.8|31437.8|14
1642682500000|2022-01-20 12:41:40|31458.3|31438.3|31458.5|31438.5|31458.8|31438.8|31457.8|31437.8|17
1642682510000|2022-01-20 12:41:50|31458.6|31438.6|31459.8|31439.8|31460.6|31440.6|31458.2|31438.2|19
1642682520000|2022-01-20 12:42:00|31460.1|31440.1|31458.7|31438.7|31460.3|31440.3|31456.9|31436.9|19
1642682530000|2022-01-20 12:42:10|31460.1|31440.1|31459.8|31439.8|31461.2|31441.2|31459|31439|22
1642682540000|2022-01-20 12:42:20|31459.9|31439.9|31460.9|31440.9|31461.7|31441.7|31458.4|31438.4|22
1642682550000|2022-01-20 12:42:30|31460.5|31440.5|31460.6|31440.6|31461.6|31441.6|31458.9|31438.9|22
1642682560000|2022-01-20 12:42:40|31460.4|31440.4|31457.3|31437.3|31461|31441|31457.3|31437.3|21
1642682570000|2022-01-20 12:42:50|31456.4|31436.4|31457.7|31437.7|31458.2|31438.2|31455|31435|27
1642682580000|2022-01-20 12:43:00|31456.6|31436.6|31454.1|31434.1|31457.6|31437.6|31454.1|31434.1|19
1642682590000|2022-01-20 12:43:10|31454.6|31434.6|31454.7|31434.7|31455.7|31435.7|31449.7|31429.7|23
1642682600000|2022-01-20 12:43:20|31455.3|31435.3|31443.8|31423.8|31455.3|31435.3|31443.8|31423.8|36
1642682610000|2022-01-20 12:43:30|31444.1|31424.1|31432.1|31412.1|31444.1|31424.1|31431.5|31411.5|32
1642682620000|2022-01-20 12:43:40|31432.7|31412.7|31428.3|31408.3|31432.7|31412.7|31426.3|31406.3|33
1642682630000|2022-01-20 12:43:50|31427.5|31407.5|31432.2|31412.2|31432.2|31412.2|31426|31406|28
1642682640000|2022-01-20 12:44:00|31431.5|31411.5|31431.2|31411.2|31446.6|31413|31429.9|31396.3|21
1642682650000|2022-01-20 12:44:10|31431.5|31411.5|31433.4|31413.4|31434.4|31414.4|31430.7|31410.7|18
1642682660000|2022-01-20 12:44:20|31434.6|31414.6|31430.3|31410.3|31435.4|31415.4|31428.9|31408.9|27
1642682670000|2022-01-20 12:44:30|31429.8|31409.8|31442.4|31422.4|31449.8|31422.4|31428.7|31399.6|35
1642682680000|2022-01-20 12:44:40|31441.9|31421.9|31444|31424|31445|31425|31441.2|31421.2|19
1642682690000|2022-01-20 12:44:50|31444.9|31424.9|31444|31424|31445.5|31425.5|31443.1|31423.1|22
1642682700000|2022-01-20 12:45:00|31443.5|31423.5|31442.4|31422.4|31445|31425|31442.3|31422.3|26
1642682710000|2022-01-20 12:45:10|31443.3|31423.3|31443.6|31423.6|31444|31424|31440.7|31420.7|24
1642682720000|2022-01-20 12:45:20|31443.7|31423.7|31442.4|31422.4|31446|31426|31442.4|31422.4|21
1642682730000|2022-01-20 12:45:30|31442.7|31422.7|31443.7|31423.7|31444.7|31424.7|31442.7|31422.7|22
1642682740000|2022-01-20 12:45:40|31443.5|31423.5|31444.4|31424.4|31444.4|31424.4|31442.7|31422.7|17
1642682750000|2022-01-20 12:45:50|31444.6|31424.6|31457.6|31407.6|31458.2|31425.1|31441.1|31406.9|25
1642682760000|2022-01-20 12:46:00|31457.2|31407.2|31442.2|31422.2|31457.4|31422.3|31440.9|31407.2|23
1642682770000|2022-01-20 12:46:10|31442|31422|31443.4|31423.4|31443.5|31423.5|31441.7|31421.7|13
1642682780000|2022-01-20 12:46:20|31443.3|31423.3|31443.5|31423.5|31443.6|31423.6|31442.6|31422.6|10
1642682790000|2022-01-20 12:46:30|31443.3|31423.3|31443.4|31423.4|31443.6|31423.6|31441.9|31421.9|20
1642682800000|2022-01-20 12:46:40|31443.1|31423.1|31443.3|31423.3|31443.5|31423.5|31442|31422|20
1642682810000|2022-01-20 12:46:50|31443.2|31423.2|31443.1|31423.1|31443.7|31423.7|31442.7|31422.7|16
1642682820000|2022-01-20 12:47:00|31442.8|31422.8|31442.3|31422.3|31445|31425|31441.8|31421.8|21
1642682830000|2022-01-20 12:47:10|31441.8|31421.8|31444.6|31424.6|31444.6|31424.6|31441.8|31421.8|18
1642682840000|2022-01-20 12:47:20|31444|31424|31443.9|31423.9|31445.4|31425.4|31442.3|31422.3|10
1642682850000|2022-01-20 12:47:30|31443.7|31423.7|31443.4|31423.4|31445.5|31425.5|31443.4|31423.4|18
1642682860000|2022-01-20 12:47:40|31443.5|31423.5|31444.1|31424.1|31444.1|31424.1|31442.8|31422.8|18
1642682870000|2022-01-20 12:47:50|31444.2|31424.2|31442.8|31422.8|31444.4|31424.4|31442.8|31422.8|13
1642682880000|2022-01-20 12:48:00|31443.5|31423.5|31444|31424|31445.3|31425.3|31442.6|31422.6|18
1642682890000|2022-01-20 12:48:10|31443|31423|31446.8|31426.8|31448.4|31428.4|31442.2|31422.2|21
1642682900000|2022-01-20 12:48:20|31445.3|31425.3|31445.6|31425.6|31446.6|31426.6|31443.5|31423.5|23
1642682910000|2022-01-20 12:48:30|31444.9|31424.9|31443.6|31423.6|31444.9|31424.9|31443.5|31423.5|15
1642682920000|2022-01-20 12:48:40|31443.5|31423.5|31445.1|31425.1|31445.1|31425.1|31443|31423|13
1642682930000|2022-01-20 12:48:50|31445.3|31425.3|31443.8|31423.8|31446.3|31426.3|31442.1|31422.1|16
1642682940000|2022-01-20 12:49:00|31443.7|31423.7|31443.7|31423.7|31446.5|31426.5|31443|31423|14
1642682950000|2022-01-20 12:49:10|31444.3|31424.3|31444.8|31424.8|31446.5|31426.5|31443.4|31423.4|18
1642682960000|2022-01-20 12:49:20|31444.1|31424.1|31443.8|31423.8|31445.9|31425.9|31442.7|31422.7|11
1642682970000|2022-01-20 12:49:30|31443.5|31423.5|31445.3|31425.3|31445.5|31425.5|31443.4|31423.4|13
1642682980000|2022-01-20 12:49:40|31445.2|31425.2|31444.8|31424.8|31445.4|31425.4|31443.9|31423.9|10
1642682990000|2022-01-20 12:49:50|31445.5|31425.5|31439.1|31419.1|31445.8|31425.8|31439.1|31419.1|26
1642683000000|2022-01-20 12:50:00|31439.2|31419.2|31440.9|31420.9|31442.5|31422.5|31438.7|31418.7|31
1642683010000|2022-01-20 12:50:10|31440.8|31420.8|31437|31417|31445|31425|31436.3|31416.3|30
1642683020000|2022-01-20 12:50:20|31437.2|31417.2|31435|31415|31437.2|31417.2|31427.2|31407.2|35
1642683030000|2022-01-20 12:50:30|31436.2|31416.2|31434.4|31414.4|31436.2|31416.2|31433|31413|29
1642683040000|2022-01-20 12:50:40|31434|31414|31434.1|31414.1|31436|31416|31433.3|31413.3|24
1642683050000|2022-01-20 12:50:50|31434.7|31414.7|31434.2|31414.2|31435.9|31415.9|31433|31413|26
1642683060000|2022-01-20 12:51:00|31434.3|31414.3|31432.2|31412.2|31435.2|31415.2|31432.2|31412.2|24
1642683070000|2022-01-20 12:51:10|31432.6|31412.6|31434.4|31414.4|31434.6|31414.6|31432.6|31412.6|17
1642683080000|2022-01-20 12:51:20|31434|31414|31434.7|31414.7|31436.1|31416.1|31432|31412|20
1642683090000|2022-01-20 12:51:30|31434.4|31414.4|31436.6|31416.6|31436.6|31416.6|31433.8|31413.8|24
1642683100000|2022-01-20 12:51:40|31435.3|31415.3|31434.7|31414.7|31437.6|31417.6|31434.3|31414.3|16
1642683110000|2022-01-20 12:51:50|31435.5|31415.5|31436|31416|31437.2|31417.2|31434.6|31414.6|12
1642683120000|2022-01-20 12:52:00|31436.7|31416.7|31436.2|31416.2|31437.5|31417.5|31435.2|31415.2|22
1642683130000|2022-01-20 12:52:10|31436.4|31416.4|31434.1|31414.1|31436.8|31416.8|31433.9|31413.9|15
1642683140000|2022-01-20 12:52:20|31434.4|31414.4|31436.2|31416.2|31437.8|31417.8|31433.3|31413.3|25
1642683150000|2022-01-20 12:52:30|31437.6|31417.6|31438.9|31418.9|31438.9|31418.9|31436.8|31416.8|21
1642683160000|2022-01-20 12:52:40|31439.1|31419.1|31437.6|31417.6|31439.1|31419.1|31435.7|31415.7|21
1642683170000|2022-01-20 12:52:50|31437.2|31417.2|31435.8|31415.8|31438|31418|31435.8|31415.8|17
1642683180000|2022-01-20 12:53:00|31436.4|31416.4|31436|31416|31437.2|31417.2|31434.8|31414.8|26
1642683190000|2022-01-20 12:53:10|31435.5|31415.5|31438.1|31418.1|31439.9|31419.9|31434.4|31414.4|34
1642683200000|2022-01-20 12:53:20|31439.1|31419.1|31437.9|31417.9|31440.6|31420.6|31437.6|31417.6|19
1642683210000|2022-01-20 12:53:30|31439|31419|31438.2|31418.2|31440.1|31420.1|31437.3|31417.3|26
1642683220000|2022-01-20 12:53:40|31438.4|31418.4|31439.3|31419.3|31439.7|31419.7|31438.3|31418.3|12
1642683230000|2022-01-20 12:53:50|31439.5|31419.5|31435.7|31415.7|31439.7|31419.7|31435.6|31415.6|31
1642683240000|2022-01-20 12:54:00|31436.1|31416.1|31434.8|31414.8|31437.6|31417.6|31434.7|31414.7|29
1642683250000|2022-01-20 12:54:10|31435|31415|31435.9|31415.9|31436.6|31416.6|31434.2|31414.2|18
1642683260000|2022-01-20 12:54:20|31436.9|31416.9|31434.6|31414.6|31436.9|31416.9|31433.8|31413.8|15
1642683270000|2022-01-20 12:54:30|31434.5|31414.5|31435.9|31415.9|31435.9|31415.9|31434.4|31414.4|9
1642683280000|2022-01-20 12:54:40|31435.4|31415.4|31436.2|31416.2|31436.2|31416.2|31433.3|31413.3|27
1642683290000|2022-01-20 12:54:50|31435.5|31415.5|31433.7|31413.7|31435.9|31415.9|31433.5|31413.5|28
1642683300000|2022-01-20 12:55:00|31433.8|31413.8|31433.1|31413.1|31434.4|31414.4|31432.1|31412.1|29
1642683310000|2022-01-20 12:55:10|31432|31412|31431.8|31411.8|31433.2|31413.2|31431.1|31411.1|27
1642683320000|2022-01-20 12:55:20|31431.9|31411.9|31432.1|31412.1|31433|31413|31431.4|31411.4|26
1642683330000|2022-01-20 12:55:30|31432.3|31412.3|31433.5|31413.5|31433.8|31413.8|31431.1|31411.1|30
1642683340000|2022-01-20 12:55:40|31433.2|31413.2|31432.4|31412.4|31434.1|31414.1|31432|31412|26
1642683350000|2022-01-20 12:55:50|31432.3|31412.3|31431|31411|31434.7|31414.7|31429.7|31409.7|30
1642683360000|2022-01-20 12:56:00|31430.8|31410.8|31431.3|31411.3|31433.2|31413.2|31429.4|31409.4|26
1642683370000|2022-01-20 12:56:10|31431.1|31411.1|31429.5|31409.5|31432.4|31412.4|31429.5|31409.5|25
1642683380000|2022-01-20 12:56:20|31430.2|31410.2|31431.4|31411.4|31431.6|31411.6|31430|31410|25
1642683390000|2022-01-20 12:56:30|31431.5|31411.5|31428.4|31408.4|31431.7|31411.7|31427|31407|34
1642683400000|2022-01-20 12:56:40|31428.2|31408.2|31429.1|31409.1|31429.1|31409.1|31427.5|31407.5|22
1642683410000|2022-01-20 12:56:50|31428.9|31408.9|31430.8|31410.8|31431.2|31411.2|31428.7|31408.7|23
1642683420000|2022-01-20 12:57:00|31430.1|31410.1|31430.7|31410.7|31431.1|31411.1|31429.7|31409.7|24
1642683430000|2022-01-20 12:57:10|31430.5|31410.5|31431.7|31411.7|31433.1|31413.1|31430.1|31410.1|26
1642683440000|2022-01-20 12:57:20|31431.8|31411.8|31431.3|31411.3|31431.8|31411.8|31428.9|31408.9|26
1642683450000|2022-01-20 12:57:30|31430.8|31410.8|31431|31411|31431.8|31411.8|31429.4|31409.4|34
1642683460000|2022-01-20 12:57:40|31429.8|31409.8|31429.8|31409.8|31431.3|31411.3|31428.3|31408.3|33
1642683470000|2022-01-20 12:57:50|31429.6|31409.6|31429.4|31409.4|31430.8|31410.8|31428.6|31408.6|25
1642683480000|2022-01-20 12:58:00|31428.9|31408.9|31430.3|31410.3|31432.3|31412.3|31428.7|31408.7|34
1642683490000|2022-01-20 12:58:10|31430.2|31410.2|31429.6|31409.6|31431|31411|31429.3|31409.3|28
1642683500000|2022-01-20 12:58:20|31429.8|31409.8|31430.5|31410.5|31430.9|31410.9|31429.5|31409.5|24
1642683510000|2022-01-20 12:58:30|31430.7|31410.7|31430.7|31410.7|31431.5|31411.5|31429.2|31409.2|34
1642683520000|2022-01-20 12:58:40|31432.1|31412.1|31432.1|31412.1|31433.5|31413.5|31431.1|31411.1|33
1642683530000|2022-01-20 12:58:50|31432|31412|31431.4|31411.4|31432.6|31412.6|31431|31411|31
1642683540000|2022-01-20 12:59:00|31431.2|31411.2|31431.8|31411.8|31433.6|31413.6|31431.2|31411.2|33
1642683550000|2022-01-20 12:59:10|31432|31412|31428.1|31408.1|31432.7|31412.7|31427.8|31407.8|23
1642683560000|2022-01-20 12:59:20|31428|31408|31426.9|31406.9|31429|31409|31426.4|31406.4|23
1642683570000|2022-01-20 12:59:30|31426.7|31406.7|31426|31406|31426.7|31406.7|31425.3|31405.3|26
1642683580000|2022-01-20 12:59:40|31425.9|31405.9|31425.3|31405.3|31427|31407|31425.3|31405.3|25
1642683590000|2022-01-20 12:59:50|31425.2|31405.2|31423.4|31403.4|31425.9|31405.9|31422.6|31402.6|21
1642683600000|2022-01-20 13:00:00|31422.8|31402.8|31424.8|31404.8|31425|31405|31422|31402|30
1642683610000|2022-01-20 13:00:10|31425|31405|31420.2|31400.2|31425.2|31405.2|31419.5|31399.5|29
1642683620000|2022-01-20 13:00:20|31420.6|31400.6|31419.2|31399.2|31421.5|31401.5|31418.5|31398.5|22
1642683630000|2022-01-20 13:00:30|31418.9|31398.9|31419.3|31399.3|31419.5|31399.5|31418.3|31398.3|21
1642683640000|2022-01-20 13:00:40|31419.2|31399.2|31420.7|31400.7|31423.2|31403.2|31419.2|31399.2|23
1642683650000|2022-01-20 13:00:50|31420.6|31400.6|31422.1|31402.1|31423.3|31403.3|31420.6|31400.6|35
1642683660000|2022-01-20 13:01:00|31422.5|31402.5|31422.8|31402.8|31423.1|31403.1|31420.7|31400.7|28
1642683670000|2022-01-20 13:01:10|31422.1|31402.1|31423.2|31403.2|31424.8|31404.8|31421.2|31401.2|29
1642683680000|2022-01-20 13:01:20|31423.3|31403.3|31419.8|31399.8|31423.3|31403.3|31419.3|31399.3|22
1642683690000|2022-01-20 13:01:30|31419.5|31399.5|31422.3|31402.3|31422.9|31402.9|31419.4|31399.4|25
1642683700000|2022-01-20 13:01:40|31421.5|31401.5|31420.7|31400.7|31421.5|31401.5|31420.4|31400.4|19
1642683710000|2022-01-20 13:01:50|31420.6|31400.6|31421.7|31401.7|31423.6|31403.6|31420.6|31400.6|30
1642683720000|2022-01-20 13:02:00|31421.8|31401.8|31423.1|31403.1|31423.5|31403.5|31421.5|31401.5|24
1642683730000|2022-01-20 13:02:10|31422.9|31402.9|31422.7|31402.7|31424.5|31404.5|31422.4|31402.4|29
1642683740000|2022-01-20 13:02:20|31425|31405|31425.5|31405.5|31425.9|31405.9|31424|31404|27
1642683750000|2022-01-20 13:02:30|31425.7|31405.7|31426.6|31406.6|31427|31407|31425.3|31405.3|24
1642683760000|2022-01-20 13:02:40|31424.1|31404.1|31424.4|31404.4|31426.1|31406.1|31420.2|31400.2|35
1642683770000|2022-01-20 13:02:50|31424|31404|31423.8|31403.8|31425|31405|31423|31403|29
1642683780000|2022-01-20 13:03:00|31424.1|31404.1|31420.2|31400.2|31424.3|31404.3|31419.4|31399.4|36
1642683790000|2022-01-20 13:03:10|31420.3|31400.3|31420.1|31400.1|31420.7|31400.7|31419.6|31399.6|29
1642683800000|2022-01-20 13:03:20|31420.3|31400.3|31419.3|31399.3|31420.8|31400.8|31419.1|31399.1|24
1642683810000|2022-01-20 13:03:30|31419.7|31399.7|31421.1|31401.1|31422.4|31402.4|31419.1|31399.1|32
1642683820000|2022-01-20 13:03:40|31421|31401|31421|31401|31421.6|31401.6|31419|31399|32
1642683830000|2022-01-20 13:03:50|31420.5|31400.5|31418.2|31398.2|31422|31402|31418.2|31398.2|35
1642683840000|2022-01-20 13:04:00|31418|31398|31413.2|31393.2|31429|31400.1|31412.3|31379|34
1642683850000|2022-01-20 13:04:10|31412.1|31392.1|31408|31388|31423.8|31395.9|31406.9|31373.8|26
1642683860000|2022-01-20 13:04:20|31409|31389|31407.8|31387.8|31409.4|31389.4|31407.3|31387.3|21
1642683870000|2022-01-20 13:04:30|31407.5|31387.5|31406.2|31386.2|31408.2|31388.2|31406.1|31386.1|13
1642683880000|2022-01-20 13:04:40|31406.1|31386.1|31408.2|31388.2|31410.4|31390.4|31406|31386|23
1642683890000|2022-01-20 13:04:50|31409|31389|31409.4|31389.4|31410|31390|31407.7|31387.7|25
1642683900000|2022-01-20 13:05:00|31409.5|31389.5|31409.5|31389.5|31410.4|31390.4|31406.8|31386.8|24
1642683910000|2022-01-20 13:05:10|31407.6|31387.6|31407.4|31387.4|31407.9|31387.9|31403.6|31383.6|26
1642683920000|2022-01-20 13:05:20|31407.3|31387.3|31407.8|31387.8|31409|31389|31406|31386|24
1642683930000|2022-01-20 13:05:30|31407.2|31387.2|31407.6|31387.6|31408|31388|31406.5|31386.5|17
1642683940000|2022-01-20 13:05:40|31406.2|31386.2|31406.8|31386.8|31408.2|31388.2|31402.7|31382.7|31
1642683950000|2022-01-20 13:05:50|31407.8|31387.8|31406|31386|31410.7|31390.7|31405.6|31385.6|23
1642683960000|2022-01-20 13:06:00|31408.8|31388.8|31404.8|31384.8|31408.8|31388.8|31404.2|31384.2|18
1642683970000|2022-01-20 13:06:10|31404.6|31384.6|31404.1|31384.1|31405.1|31385.1|31403.2|31383.2|24
1642683980000|2022-01-20 13:06:20|31404|31384|31401|31381|31404|31384|31399.9|31379.9|21
1642683990000|2022-01-20 13:06:30|31400.8|31380.8|31403.6|31383.6|31403.9|31383.9|31400.8|31380.8|21
1642684000000|2022-01-20 13:06:40|31403.5|31383.5|31401.4|31381.4|31404.5|31384.5|31401|31381|31
1642684010000|2022-01-20 13:06:50|31400.9|31380.9|31398.6|31378.6|31401|31381|31398.6|31378.6|14
1642684020000|2022-01-20 13:07:00|31399.9|31379.9|31400.4|31380.4|31401.1|31381.1|31399.6|31379.6|20
1642684030000|2022-01-20 13:07:10|31400|31380|31400.4|31380.4|31400.7|31380.7|31399.3|31379.3|18
1642684040000|2022-01-20 13:07:20|31400.5|31380.5|31402.2|31382.2|31403.9|31383.9|31398.3|31378.3|25
1642684050000|2022-01-20 13:07:30|31402.1|31382.1|31396.4|31376.4|31402.1|31382.1|31395.8|31375.8|26
1642684060000|2022-01-20 13:07:40|31395.9|31375.9|31396.8|31376.8|31396.8|31376.8|31394|31374|22
1642684070000|2022-01-20 13:07:50|31396.6|31376.6|31396.6|31376.6|31396.8|31376.8|31394.5|31374.5|15
1642684080000|2022-01-20 13:08:00|31396.2|31376.2|31398.5|31378.5|31399.5|31379.5|31395.7|31375.7|28
1642684090000|2022-01-20 13:08:10|31398.8|31378.8|31397|31377|31399|31379|31397|31377|21
1642684100000|2022-01-20 13:08:20|31397.1|31377.1|31397.6|31377.6|31398.1|31378.1|31396.8|31376.8|18
1642684110000|2022-01-20 13:08:30|31397.7|31377.7|31397.6|31377.6|31398.3|31378.3|31397.2|31377.2|19
1642684120000|2022-01-20 13:08:40|31397.5|31377.5|31398.6|31378.6|31399.3|31379.3|31396.8|31376.8|20
1642684130000|2022-01-20 13:08:50|31398|31378|31399.7|31379.7|31399.9|31379.9|31397.7|31377.7|28
1642684140000|2022-01-20 13:09:00|31399.3|31379.3|31397.2|31377.2|31399.3|31379.3|31396.7|31376.7|22
1642684150000|2022-01-20 13:09:10|31397.1|31377.1|31395.5|31375.5|31399.8|31379.8|31395.2|31375.2|28
1642684160000|2022-01-20 13:09:20|31395.9|31375.9|31395.8|31375.8|31396.9|31376.9|31395.7|31375.7|17
1642684170000|2022-01-20 13:09:30|31396|31376|31396.6|31376.6|31396.8|31376.8|31395.7|31375.7|18
1642684180000|2022-01-20 13:09:40|31397.4|31377.4|31397.9|31377.9|31399.3|31379.3|31397.1|31377.1|27
1642684190000|2022-01-20 13:09:50|31397.2|31377.2|31393|31373|31398|31378|31389.8|31369.8|27
1642684200000|2022-01-20 13:10:00|31390.1|31370.1|31388.2|31368.2|31390.1|31370.1|31385.9|31365.9|25
1642684210000|2022-01-20 13:10:10|31388.3|31368.3|31388.3|31368.3|31388.6|31368.6|31387.5|31367.5|21
1642684220000|2022-01-20 13:10:20|31390.2|31370.2|31389.8|31369.8|31391.6|31371.6|31388.2|31368.2|17
1642684230000|2022-01-20 13:10:30|31390|31370|31393.2|31373.2|31394.7|31374.7|31389.6|31369.6|32
1642684240000|2022-01-20 13:10:40|31393.5|31373.5|31394.4|31374.4|31394.4|31374.4|31393.3|31373.3|11
1642684250000|2022-01-20 13:10:50|31393.2|31373.2|31393.3|31373.3|31393.6|31373.6|31391.7|31371.7|25
1642684260000|2022-01-20 13:11:00|31392.9|31372.9|31392.6|31372.6|31393.5|31373.5|31392.2|31372.2|23
1642684270000|2022-01-20 13:11:10|31393.1|31373.1|31392|31372|31393.1|31373.1|31391.1|31371.1|32
1642684280000|2022-01-20 13:11:20|31390.2|31370.2|31392.1|31372.1|31392.9|31372.9|31389.8|31369.8|28
1642684290000|2022-01-20 13:11:30|31392.6|31372.6|31388.5|31368.5|31393.9|31373.9|31388.5|31368.5|26
1642684300000|2022-01-20 13:11:40|31388.7|31368.7|31387.2|31367.2|31388.8|31368.8|31383.5|31363.5|33
1642684310000|2022-01-20 13:11:50|31387|31367|31385.1|31365.1|31387.2|31367.2|31383.8|31363.8|23
1642684320000|2022-01-20 13:12:00|31385.2|31365.2|31385.6|31365.6|31386.1|31366.1|31384.9|31364.9|17
1642684330000|2022-01-20 13:12:10|31385|31365|31388.8|31368.8|31388.8|31368.8|31384.8|31364.8|19
1642684340000|2022-01-20 13:12:20|31387.2|31367.2|31388.7|31368.7|31391|31371|31386.2|31366.2|28
1642684350000|2022-01-20 13:12:30|31389|31369|31385.3|31365.3|31389|31369|31385.3|31365.3|30
1642684360000|2022-01-20 13:12:40|31385.1|31365.1|31385.7|31365.7|31386.4|31366.4|31385.1|31365.1|19
1642684370000|2022-01-20 13:12:50|31385.4|31365.4|31386.4|31366.4|31386.9|31366.9|31385.4|31365.4|15
1642684380000|2022-01-20 13:13:00|31386.5|31366.5|31387.5|31367.5|31387.8|31367.8|31386|31366|23
1642684390000|2022-01-20 13:13:10|31387.7|31367.7|31384.5|31364.5|31401.1|31367.7|31384.3|31349.7|32
1642684400000|2022-01-20 13:13:20|31384.6|31364.6|31386.5|31366.5|31387.3|31367.3|31384.6|31364.6|29
1642684410000|2022-01-20 13:13:30|31387.1|31367.1|31388.8|31368.8|31390.6|31370.6|31386.9|31366.9|30
1642684420000|2022-01-20 13:13:40|31388|31368|31388.5|31368.5|31389.5|31369.5|31387.1|31367.1|23
1642684430000|2022-01-20 13:13:50|31387.7|31367.7|31390.6|31370.6|31392.1|31372.1|31387|31367|29
1642684440000|2022-01-20 13:14:00|31390.4|31370.4|31389.8|31369.8|31390.6|31370.6|31389.1|31369.1|29
1642684450000|2022-01-20 13:14:10|31389.4|31369.4|31389.8|31369.8|31390.3|31370.3|31388.8|31368.8|25
1642684460000|2022-01-20 13:14:20|31389.7|31369.7|31389.3|31369.3|31391.4|31371.4|31389.2|31369.2|28
1642684470000|2022-01-20 13:14:30|31390.7|31370.7|31387.9|31367.9|31390.7|31370.7|31386.3|31366.3|31
1642684480000|2022-01-20 13:14:40|31387.6|31367.6|31388.2|31368.2|31388.9|31368.9|31387.2|31367.2|29
1642684490000|2022-01-20 13:14:50|31388.3|31368.3|31386.8|31366.8|31388.3|31368.3|31386.7|31366.7|18
1642684500000|2022-01-20 13:15:00|31386.5|31366.5|31388|31368|31389.7|31369.7|31386.5|31366.5|22
1642684510000|2022-01-20 13:15:10|31387.2|31367.2|31388.5|31368.5|31389.2|31369.2|31387.2|31367.2|14
1642684520000|2022-01-20 13:15:20|31388.2|31368.2|31390.2|31370.2|31390.7|31370.7|31388|31368|13
1642684530000|2022-01-20 13:15:30|31390|31370|31390.7|31370.7|31390.7|31370.7|31388.8|31368.8|20
1642684540000|2022-01-20 13:15:40|31390.1|31370.1|31390.5|31370.5|31391.2|31371.2|31389.7|31369.7|18
1642684550000|2022-01-20 13:15:50|31389.4|31369.4|31381.6|31361.6|31398.4|31370.7|31381.4|31348.4|28
1642684560000|2022-01-20 13:16:00|31381.5|31361.5|31381.8|31361.8|31385.4|31365.4|31381.5|31361.5|17
1642684570000|2022-01-20 13:16:10|31383.2|31363.2|31382.7|31362.7|31383.2|31363.2|31377.5|31357.5|29
1642684580000|2022-01-20 13:16:20|31382.8|31362.8|31377.2|31357.2|31385.1|31365.1|31377.1|31357.1|33
1642684590000|2022-01-20 13:16:30|31376.8|31356.8|31373.8|31353.8|31393.1|31358.7|31373.5|31337.2|32
1642684600000|2022-01-20 13:16:40|31373.5|31353.5|31377.8|31357.8|31392.4|31360.7|31373.5|31336.5|38
1642684610000|2022-01-20 13:16:50|31378.6|31358.6|31387.4|31367.4|31407.6|31372.1|31378.2|31349.1|39
1642684620000|2022-01-20 13:17:00|31387.5|31367.5|31390.7|31370.7|31390.9|31370.9|31385.9|31365.9|38
1642684630000|2022-01-20 13:17:10|31387.8|31367.8|31385.3|31365.3|31401.1|31372.9|31385.3|31351.1|36
1642684640000|2022-01-20 13:17:20|31386|31366|31379.1|31359.1|31388.5|31368.5|31376.4|31356.4|37
1642684650000|2022-01-20 13:17:30|31381.9|31361.9|31370.3|31350.3|31392.8|31361.9|31367.8|31341.8|33
1642684660000|2022-01-20 13:17:40|31369.9|31349.9|31366.1|31346.1|31381.9|31350|31363.5|31331.6|23
1642684670000|2022-01-20 13:17:50|31374.6|31324.6|31379.6|31329.6|31381.6|31339.5|31349.3|31321.1|34
1642684680000|2022-01-20 13:18:00|31378.2|31328.2|31390.1|31340.1|31390.8|31340.8|31374.2|31324.1|38
1642684690000|2022-01-20 13:18:10|31387.3|31337.3|31375.6|31355.6|31393.6|31355.8|31374.4|31337.1|28
1642684700000|2022-01-20 13:18:20|31375.2|31355.2|31378.6|31358.6|31390.6|31359|31374.7|31339.9|30
1642684710000|2022-01-20 13:18:30|31378.2|31358.2|31375.6|31355.6|31389.5|31358.2|31373.5|31339.2|24
1642684720000|2022-01-20 13:18:40|31375.9|31355.9|31389.8|31339.8|31391.3|31356.1|31374.6|31339.8|25
1642684730000|2022-01-20 13:18:50|31391.8|31341.8|31379.8|31359.8|31391.8|31360.2|31376.1|31341.7|21
1642684740000|2022-01-20 13:19:00|31379.6|31359.6|31379.4|31359.4|31380.2|31360.2|31378.5|31358.5|17
1642684750000|2022-01-20 13:19:10|31379.9|31359.9|31378.1|31358.1|31380.1|31360.1|31377.6|31357.6|16
1642684760000|2022-01-20 13:19:20|31378|31358|31379.1|31359.1|31379.7|31359.7|31375.5|31355.5|28
1642684770000|2022-01-20 13:19:30|31378.1|31358.1|31378.4|31358.4|31378.6|31358.6|31377|31357|24
1642684780000|2022-01-20 13:19:40|31378.1|31358.1|31385.1|31335.1|31389.4|31359.4|31365.4|31335.1|31
1642684790000|2022-01-20 13:19:50|31385.2|31335.2|31371|31351|31385.2|31354.8|31369.6|31335.2|31
1642684800000|2022-01-20 13:20:00|31372.7|31352.7|31374.2|31354.2|31374.2|31354.2|31369.5|31349.5|34
1642684810000|2022-01-20 13:20:10|31374.1|31354.1|31370.6|31350.6|31374.4|31354.4|31370.6|31350.6|26
1642684820000|2022-01-20 13:20:20|31370.9|31350.9|31367.7|31347.7|31371.8|31351.8|31367.3|31347.3|27
1642684830000|2022-01-20 13:20:30|31367.6|31347.6|31369|31349|31370.3|31350.3|31367.2|31347.2|20
1642684840000|2022-01-20 13:20:40|31368.9|31348.9|31368.6|31348.6|31369.8|31349.8|31367.9|31347.9|22
1642684850000|2022-01-20 13:20:50|31368.3|31348.3|31369|31349|31372|31352|31367.5|31347.5|34
1642684860000|2022-01-20 13:21:00|31368.3|31348.3|31366.5|31346.5|31369.3|31349.3|31364.2|31344.2|29
1642684870000|2022-01-20 13:21:10|31367.2|31347.2|31366.7|31346.7|31367.2|31347.2|31365.5|31345.5|17
1642684880000|2022-01-20 13:21:20|31366.6|31346.6|31398|31348|31398|31360.1|31366.2|31341|27
1642684890000|2022-01-20 13:21:30|31401.3|31351.3|31400.6|31350.6|31408.8|31351.9|31398.2|31348.2|28
1642684900000|2022-01-20 13:21:40|31400.4|31350.4|31400.8|31350.8|31403.4|31353.4|31396.8|31346.8|22
1642684910000|2022-01-20 13:21:50|31402|31352|31400.8|31350.8|31404.4|31354.4|31399.9|31349.9|32
1642684920000|2022-01-20 13:22:00|31400.7|31350.7|31388|31368|31404.8|31369.2|31385.7|31348.8|39
1642684930000|2022-01-20 13:22:10|31408.2|31358.2|31393.1|31373.1|31414.9|31377.5|31392.7|31357.9|39
1642684940000|2022-01-20 13:22:20|31393.5|31373.5|31391.5|31371.5|31394.3|31374.3|31390.7|31370.7|29
1642684950000|2022-01-20 13:22:30|31391.6|31371.6|31390.4|31370.4|31393.5|31373.5|31390.4|31370.4|22
1642684960000|2022-01-20 13:22:40|31390.5|31370.5|31389.1|31369.1|31390.7|31370.7|31389.1|31369.1|17
1642684970000|2022-01-20 13:22:50|31389.3|31369.3|31390.1|31370.1|31390.1|31370.1|31389.2|31369.2|25
1642684980000|2022-01-20 13:23:00|31390|31370|31388.5|31368.5|31390.1|31370.1|31388.5|31368.5|18
1642684990000|2022-01-20 13:23:10|31388.4|31368.4|31386.8|31366.8|31388.4|31368.4|31386.5|31366.5|23
1642685000000|2022-01-20 13:23:20|31386.9|31366.9|31389.2|31369.2|31403|31369.3|31386.9|31353|16
1642685010000|2022-01-20 13:23:30|31389.3|31369.3|31385.8|31365.8|31401.3|31369.8|31385.8|31351.3|25
1642685020000|2022-01-20 13:23:40|31385.7|31365.7|31383.2|31363.2|31388.1|31368.1|31383.2|31363.2|29
1642685030000|2022-01-20 13:23:50|31383.6|31363.6|31381.5|31361.5|31383.6|31363.6|31380.7|31360.7|26
1642685040000|2022-01-20 13:24:00|31381.9|31361.9|31380.8|31360.8|31384|31364|31380.7|31360.7|24
1642685050000|2022-01-20 13:24:10|31380.9|31360.9|31380.7|31360.7|31381.5|31361.5|31379.1|31359.1|27
1642685060000|2022-01-20 13:24:20|31380.9|31360.9|31379.6|31359.6|31381.3|31361.3|31378.7|31358.7|16
1642685070000|2022-01-20 13:24:30|31379.3|31359.3|31376.7|31356.7|31393.3|31359.3|31376.7|31342.4|24
1642685080000|2022-01-20 13:24:40|31376.6|31356.6|31376.2|31356.2|31379.3|31359.3|31374.8|31354.8|33
1642685090000|2022-01-20 13:24:50|31376.3|31356.3|31385.1|31365.1|31385.9|31365.9|31376.1|31356.1|19
1642685100000|2022-01-20 13:25:00|31399.3|31349.3|31404.7|31354.7|31405.3|31372.4|31384|31349.3|39
1642685110000|2022-01-20 13:25:10|31405.2|31355.2|31390.3|31370.3|31406.7|31373.1|31389.4|31353|35
1642685120000|2022-01-20 13:25:20|31390.4|31370.4|31385.7|31365.7|31405.6|31370.7|31385.7|31353.6|28
1642685130000|2022-01-20 13:25:30|31386|31366|31385.4|31365.4|31400.9|31366.2|31384.4|31349.5|33
1642685140000|2022-01-20 13:25:40|31385.5|31365.5|31387.4|31367.4|31402.5|31368.1|31384.9|31351.8|24
1642685150000|2022-01-20 13:25:50|31387.8|31367.8|31403.9|31353.9|31404.1|31369|31387.3|31352|24
1642685160000|2022-01-20 13:26:00|31404|31354|31387.6|31367.6|31404.2|31369.3|31387.6|31352.2|22
1642685170000|2022-01-20 13:26:10|31387.7|31367.7|31388.2|31368.2|31389.7|31369.7|31387.2|31367.2|20
1642685180000|2022-01-20 13:26:20|31388.5|31368.5|31388|31368|31388.5|31368.5|31385.5|31365.5|29
1642685190000|2022-01-20 13:26:30|31388.3|31368.3|31386.3|31366.3|31388.5|31368.5|31386.3|31366.3|27
1642685200000|2022-01-20 13:26:40|31386.4|31366.4|31387.3|31367.3|31388.4|31368.4|31386.2|31366.2|25
1642685210000|2022-01-20 13:26:50|31387|31367|31385.5|31365.5|31387.5|31367.5|31385.5|31365.5|19
1642685220000|2022-01-20 13:27:00|31386|31366|31382.1|31362.1|31386|31366|31380.1|31360.1|25
1642685230000|2022-01-20 13:27:10|31382|31362|31383.4|31363.4|31383.4|31363.4|31381.1|31361.1|25
1642685240000|2022-01-20 13:27:20|31382.8|31362.8|31380|31360|31383.4|31363.4|31380|31360|25
1642685250000|2022-01-20 13:27:30|31380.6|31360.6|31380|31360|31380.8|31360.8|31380|31360|19
1642685260000|2022-01-20 13:27:40|31380.1|31360.1|31381.9|31361.9|31384.2|31364.2|31379.2|31359.2|26
1642685270000|2022-01-20 13:27:50|31380.8|31360.8|31380.5|31360.5|31380.9|31360.9|31380.2|31360.2|17
1642685280000|2022-01-20 13:28:00|31380.7|31360.7|31380.9|31360.9|31381.7|31361.7|31379.6|31359.6|22
1642685290000|2022-01-20 13:28:10|31380.8|31360.8|31381.2|31361.2|31381.5|31361.5|31380.2|31360.2|22
1642685300000|2022-01-20 13:28:20|31381.4|31361.4|31381.3|31361.3|31396.2|31361.9|31380.9|31345.1|25
1642685310000|2022-01-20 13:28:30|31381.4|31361.4|31380.3|31360.3|31382.2|31362.2|31380.3|31360.3|19
1642685320000|2022-01-20 13:28:40|31381|31361|31380|31360|31381.6|31361.6|31380|31360|21
1642685330000|2022-01-20 13:28:50|31380.3|31360.3|31379.8|31359.8|31380.3|31360.3|31379.8|31359.8|12
1642685340000|2022-01-20 13:29:00|31380|31360|31380.7|31360.7|31382.5|31362.5|31379.9|31359.9|16
1642685350000|2022-01-20 13:29:10|31381.5|31361.5|31380.9|31360.9|31395.3|31361.8|31380.7|31345.3|14
1642685360000|2022-01-20 13:29:20|31380.6|31360.6|31379.4|31359.4|31381.8|31361.8|31378.9|31358.9|24
1642685370000|2022-01-20 13:29:30|31378.6|31358.6|31396.3|31346.3|31397.5|31361.3|31378.6|31343.8|23
1642685380000|2022-01-20 13:29:40|31396.4|31346.4|31397.8|31347.8|31398.8|31363.2|31381.8|31346|27
1642685390000|2022-01-20 13:29:50|31397.4|31347.4|31406.5|31355|31407.4|31362.4|31381.3|31345.8|29
1642685400000|2022-01-20 13:30:00|31406.9|31356.9|31417.4|31367.4|31417.7|31367.7|31406.4|31355.5|37
1642685410000|2022-01-20 13:30:10|31417.5|31367.5|31397.7|31347.7|31421.1|31371.1|31397.7|31347.7|37
1642685420000|2022-01-20 13:30:20|31397.9|31347.9|31403.2|31353.2|31404.6|31354.6|31397.9|31347.9|34
1642685430000|2022-01-20 13:30:30|31403.4|31353.4|31378.6|31358.6|31405.8|31358.6|31376.6|31342.2|38
1642685440000|2022-01-20 13:30:40|31392.9|31342.9|31392.9|31342.9|31393.7|31357.8|31374.7|31339.6|35
1642685450000|2022-01-20 13:30:50|31393.1|31343.1|31393|31343|31393.6|31343.6|31391.6|31341.6|33
1642685460000|2022-01-20 13:31:00|31393.4|31343.4|31377.7|31357.7|31395.5|31359.9|31377.7|31342.8|28
1642685470000|2022-01-20 13:31:10|31375.5|31355.5|31393.9|31343.9|31394.8|31360|31375.5|31341.7|32
1642685480000|2022-01-20 13:31:20|31394.5|31344.5|31378.8|31358.8|31394.7|31359.6|31377.3|31342.1|32
1642685490000|2022-01-20 13:31:30|31378.6|31358.6|31377.7|31357.7|31392.7|31358.6|31375.3|31342.7|29
1642685500000|2022-01-20 13:31:40|31376.2|31356.2|31378.3|31358.3|31392.5|31358.7|31375.5|31342.5|30
1642685510000|2022-01-20 13:31:50|31378.2|31358.2|31381.9|31361.9|31396|31362.8|31377.6|31346|22
1642685520000|2022-01-20 13:32:00|31380.9|31360.9|31379|31359|31381.5|31361.5|31378.3|31358.3|30
1642685530000|2022-01-20 13:32:10|31379.1|31359.1|31378.5|31358.5|31380|31360|31376.9|31356.9|31
1642685540000|2022-01-20 13:32:20|31377.5|31357.5|31377.3|31357.3|31384.2|31364.2|31376|31356|34
1642685550000|2022-01-20 13:32:30|31377.7|31357.7|31373.1|31353.1|31377.7|31357.7|31371.7|31351.7|32
1642685560000|2022-01-20 13:32:40|31371.6|31351.6|31373.8|31353.8|31373.9|31353.9|31371.1|31351.1|27
1642685570000|2022-01-20 13:32:50|31371.5|31351.5|31373.3|31353.3|31373.7|31353.7|31371|31351|30
1642685580000|2022-01-20 13:33:00|31371.6|31351.6|31375.6|31355.6|31376.7|31356.7|31370.9|31350.9|33
1642685590000|2022-01-20 13:33:10|31374.6|31354.6|31374.2|31354.2|31376.9|31356.9|31372.6|31352.6|35
1642685600000|2022-01-20 13:33:20|31374.9|31354.9|31379|31359|31379.5|31359.5|31374.3|31354.3|29
1642685610000|2022-01-20 13:33:30|31379.1|31359.1|31375.1|31355.1|31382.7|31362.7|31374.6|31354.6|30
1642685620000|2022-01-20 13:33:40|31374.6|31354.6|31376.6|31356.6|31377.3|31357.3|31373.9|31353.9|28
1642685630000|2022-01-20 13:33:50|31376.2|31356.2|31377.8|31357.8|31381.2|31361.2|31375|31355|32
1642685640000|2022-01-20 13:34:00|31377.6|31357.6|31376.7|31356.7|31378|31358|31376.4|31356.4|29
1642685650000|2022-01-20 13:34:10|31376.6|31356.6|31377|31357|31379.1|31359.1|31376.6|31356.6|28
1642685660000|2022-01-20 13:34:20|31376.9|31356.9|31376.7|31356.7|31377.5|31357.5|31375.5|31355.5|26
1642685670000|2022-01-20 13:34:30|31376.8|31356.8|31375.8|31355.8|31378.1|31358.1|31375.8|31355.8|33
1642685680000|2022-01-20 13:34:40|31375.7|31355.7|31378.4|31358.4|31378.4|31358.4|31375.2|31355.2|29
1642685690000|2022-01-20 13:34:50|31378.3|31358.3|31376.6|31356.6|31378.3|31358.3|31375.8|31355.8|25
1642685700000|2022-01-20 13:35:00|31378.2|31358.2|31379.6|31359.6|31381.5|31361.5|31377.8|31357.8|30
1642685710000|2022-01-20 13:35:10|31379.5|31359.5|31376.6|31356.6|31379.5|31359.5|31375.6|31355.6|29
1642685720000|2022-01-20 13:35:20|31376.3|31356.3|31372.7|31352.7|31377.6|31357.6|31370.8|31350.8|31
1642685730000|2022-01-20 13:35:30|31371.6|31351.6|31359.1|31339.1|31373.2|31353.2|31357.7|31337.7|33
1642685740000|2022-01-20 13:35:40|31358.5|31338.5|31355.9|31335.9|31358.8|31338.8|31355.4|31335.4|25
1642685750000|2022-01-20 13:35:50|31355.8|31335.8|31355.9|31335.9|31356.4|31336.4|31355.5|31335.5|19
1642685760000|2022-01-20 13:36:00|31356|31336|31352.2|31332.2|31357.8|31337.8|31352.2|31332.2|23
1642685770000|2022-01-20 13:36:10|31351.8|31331.8|31349.8|31329.8|31352.8|31332.8|31349.6|31329.6|33
1642685780000|2022-01-20 13:36:20|31349.4|31329.4|31351.6|31331.6|31354.1|31334.1|31349.3|31329.3|33
1642685790000|2022-01-20 13:36:30|31351.5|31331.5|31346.3|31326.3|31351.5|31331.5|31345.3|31325.3|30
1642685800000|2022-01-20 13:36:40|31345.8|31325.8|31347.9|31327.9|31348|31328|31345.5|31325.5|28
1642685810000|2022-01-20 13:36:50|31347.8|31327.8|31346.9|31326.9|31348.2|31328.2|31346.9|31326.9|27
1642685820000|2022-01-20 13:37:00|31347|31327|31349.9|31329.9|31350.7|31330.7|31346.9|31326.9|33
1642685830000|2022-01-20 13:37:10|31350.5|31330.5|31349.7|31329.7|31352|31332|31349.1|31329.1|25
1642685840000|2022-01-20 13:37:20|31350.2|31330.2|31347.4|31327.4|31350.2|31330.2|31347.4|31327.4|28
1642685850000|2022-01-20 13:37:30|31347|31327|31348.4|31328.4|31348.4|31328.4|31346.4|31326.4|24
1642685860000|2022-01-20 13:37:40|31347.7|31327.7|31346.5|31326.5|31349.1|31329.1|31346.5|31326.5|28
1642685870000|2022-01-20 13:37:50|31347.7|31327.7|31347.4|31327.4|31349.4|31329.4|31346|31326|26
1642685880000|2022-01-20 13:38:00|31347.3|31327.3|31349.9|31329.9|31351.7|31331.7|31347.3|31327.3|32
1642685890000|2022-01-20 13:38:10|31348.8|31328.8|31348.6|31328.6|31349.9|31329.9|31345.8|31325.8|28
1642685900000|2022-01-20 13:38:20|31348.4|31328.4|31346.3|31326.3|31348.7|31328.7|31345.7|31325.7|20
1642685910000|2022-01-20 13:38:30|31346.1|31326.1|31345.9|31325.9|31346.7|31326.7|31345.4|31325.4|11
1642685920000|2022-01-20 13:38:40|31346|31326|31347.2|31327.2|31347.7|31327.7|31344|31324|30
1642685930000|2022-01-20 13:38:50|31347.4|31327.4|31346.2|31326.2|31347.8|31327.8|31344.2|31324.2|27
1642685940000|2022-01-20 13:39:00|31346|31326|31345.6|31325.6|31346.6|31326.6|31342.4|31322.4|25
1642685950000|2022-01-20 13:39:10|31345.5|31325.5|31344.9|31324.9|31346.1|31326.1|31344|31324|27
1642685960000|2022-01-20 13:39:20|31344.6|31324.6|31344.1|31324.1|31345.1|31325.1|31343.5|31323.5|28
1642685970000|2022-01-20 13:39:30|31344.6|31324.6|31344.6|31324.6|31345.4|31325.4|31344.5|31324.5|20
1642685980000|2022-01-20 13:39:40|31344.8|31324.8|31347.3|31327.3|31349.1|31329.1|31343.5|31323.5|20
1642685990000|2022-01-20 13:39:50|31347.4|31327.4|31344.6|31324.6|31347.7|31327.7|31344.2|31324.2|25
1642686000000|2022-01-20 13:40:00|31344.9|31324.9|31344.6|31324.6|31345.9|31325.9|31343.4|31323.4|25
1642686010000|2022-01-20 13:40:10|31343.4|31323.4|31343.4|31323.4|31344.5|31324.5|31342.5|31322.5|21
1642686020000|2022-01-20 13:40:20|31343.8|31323.8|31342.3|31322.3|31344.6|31324.6|31341.3|31321.3|25
1642686030000|2022-01-20 13:40:30|31342.9|31322.9|31343.2|31323.2|31343.4|31323.4|31342.1|31322.1|20
1642686040000|2022-01-20 13:40:40|31343.1|31323.1|31341.8|31321.8|31343.1|31323.1|31341.8|31321.8|10
1642686050000|2022-01-20 13:40:50|31342.6|31322.6|31341.6|31321.6|31342.6|31322.6|31341.3|31321.3|17
1642686060000|2022-01-20 13:41:00|31341.4|31321.4|31341.6|31321.6|31342.4|31322.4|31341.4|31321.4|12
1642686070000|2022-01-20 13:41:10|31341.7|31321.7|31341.8|31321.8|31342.2|31322.2|31341.2|31321.2|15
1642686080000|2022-01-20 13:41:20|31341.4|31321.4|31341.2|31321.2|31341.8|31321.8|31338.5|31318.5|27
1642686090000|2022-01-20 13:41:30|31340.6|31320.6|31340.8|31320.8|31341.5|31321.5|31338.8|31318.8|24
1642686100000|2022-01-20 13:41:40|31340.9|31320.9|31338.6|31318.6|31343.2|31323.2|31337.9|31317.9|29
1642686110000|2022-01-20 13:41:50|31338.5|31318.5|31344|31324|31344|31324|31337.7|31317.7|22
1642686120000|2022-01-20 13:42:00|31344.2|31324.2|31340.6|31320.6|31347.5|31327.5|31340.3|31320.3|35
1642686130000|2022-01-20 13:42:10|31339.3|31319.3|31342.4|31322.4|31342.8|31322.8|31339.3|31319.3|25
1642686140000|2022-01-20 13:42:20|31341.7|31321.7|31343.1|31323.1|31347.3|31327.3|31341|31321|22
1642686150000|2022-01-20 13:42:30|31342.4|31322.4|31339.1|31319.1|31342.4|31322.4|31337.8|31317.8|29
1642686160000|2022-01-20 13:42:40|31339.2|31319.2|31342.2|31322.2|31342.4|31322.4|31338.6|31318.6|33
1642686170000|2022-01-20 13:42:50|31341.6|31321.6|31343.4|31323.4|31343.6|31323.6|31341.3|31321.3|25
1642686180000|2022-01-20 13:43:00|31343.1|31323.1|31342.3|31322.3|31343.3|31323.3|31342.1|31322.1|17
1642686190000|2022-01-20 13:43:10|31342.6|31322.6|31340.9|31320.9|31342.6|31322.6|31340.1|31320.1|21
1642686200000|2022-01-20 13:43:20|31341.2|31321.2|31338.5|31318.5|31341.9|31321.9|31336.3|31316.3|31
1642686210000|2022-01-20 13:43:30|31339.1|31319.1|31340.2|31320.2|31340.2|31320.2|31338.2|31318.2|24
1642686220000|2022-01-20 13:43:40|31340.3|31320.3|31339.1|31319.1|31340.4|31320.4|31338.3|31318.3|24
1642686230000|2022-01-20 13:43:50|31338.9|31318.9|31339|31319|31339.1|31319.1|31336.8|31316.8|31
1642686240000|2022-01-20 13:44:00|31338.8|31318.8|31337.2|31317.2|31338.8|31318.8|31336.8|31316.8|26
1642686250000|2022-01-20 13:44:10|31337.1|31317.1|31338|31318|31338.4|31318.4|31335.9|31315.9|27
1642686260000|2022-01-20 13:44:20|31338.1|31318.1|31336.3|31316.3|31338.3|31318.3|31336.2|31316.2|24
1642686270000|2022-01-20 13:44:30|31336.7|31316.7|31337|31317|31337.8|31317.8|31335.8|31315.8|22
1642686280000|2022-01-20 13:44:40|31338|31318|31337.8|31317.8|31338.7|31318.7|31335.8|31315.8|18
1642686290000|2022-01-20 13:44:50|31337.9|31317.9|31337.2|31317.2|31337.9|31317.9|31336.6|31316.6|20
1642686300000|2022-01-20 13:45:00|31338.2|31318.2|31339.5|31319.5|31340.8|31320.8|31337|31317|33
1642686310000|2022-01-20 13:45:10|31339.4|31319.4|31339.7|31319.7|31340.4|31320.4|31337.6|31317.6|22
1642686320000|2022-01-20 13:45:20|31340.6|31320.6|31338.4|31318.4|31340.6|31320.6|31337.8|31317.8|25
1642686330000|2022-01-20 13:45:30|31338.5|31318.5|31339.6|31319.6|31340.8|31320.8|31338.5|31318.5|21
1642686340000|2022-01-20 13:45:40|31340|31320|31340.1|31320.1|31341|31321|31339.2|31319.2|22
1642686350000|2022-01-20 13:45:50|31340.4|31320.4|31340.8|31320.8|31341.8|31321.8|31339.5|31319.5|21
1642686360000|2022-01-20 13:46:00|31340.7|31320.7|31340.4|31320.4|31341.3|31321.3|31340.1|31320.1|18
1642686370000|2022-01-20 13:46:10|31339.9|31319.9|31340.9|31320.9|31341.3|31321.3|31339.5|31319.5|25
1642686380000|2022-01-20 13:46:20|31340.8|31320.8|31339.8|31319.8|31341.7|31321.7|31339|31319|21
1642686390000|2022-01-20 13:46:30|31340.4|31320.4|31341.1|31321.1|31341.1|31321.1|31339.9|31319.9|13
1642686400000|2022-01-20 13:46:40|31341.2|31321.2|31340.8|31320.8|31341.4|31321.4|31340.6|31320.6|16
1642686410000|2022-01-20 13:46:50|31341.1|31321.1|31341.5|31321.5|31341.5|31321.5|31340.5|31320.5|13
1642686420000|2022-01-20 13:47:00|31341.4|31321.4|31341.7|31321.7|31342.9|31322.9|31340.8|31320.8|24
1642686430000|2022-01-20 13:47:10|31341.6|31321.6|31338.3|31318.3|31342.4|31322.4|31336.4|31316.4|32
1642686440000|2022-01-20 13:47:20|31337.9|31317.9|31335.7|31315.7|31337.9|31317.9|31335.3|31315.3|28
1642686450000|2022-01-20 13:47:30|31336|31316|31336|31316|31336.3|31316.3|31334.8|31314.8|24
1642686460000|2022-01-20 13:47:40|31336.5|31316.5|31334.8|31314.8|31337.1|31317.1|31334.4|31314.4|21
1642686470000|2022-01-20 13:47:50|31334.6|31314.6|31333.8|31313.8|31335.1|31315.1|31333.5|31313.5|24
1642686480000|2022-01-20 13:48:00|31333.6|31313.6|31331.5|31311.5|31334.8|31314.8|31330|31310|31
1642686490000|2022-01-20 13:48:10|31331.9|31311.9|31331|31311|31333.8|31313.8|31330.7|31310.7|27
1642686500000|2022-01-20 13:48:20|31331.2|31311.2|31328.7|31308.7|31331.5|31311.5|31328.6|31308.6|27
1642686510000|2022-01-20 13:48:30|31328.4|31308.4|31328.2|31308.2|31328.7|31308.7|31326.6|31306.6|25
1642686520000|2022-01-20 13:48:40|31327.8|31307.8|31328.5|31308.5|31329.8|31309.8|31326.8|31306.8|24
1642686530000|2022-01-20 13:48:50|31328.6|31308.6|31326.3|31306.3|31328.6|31308.6|31325.1|31305.1|28
1642686540000|2022-01-20 13:49:00|31326.7|31306.7|31325.5|31305.5|31326.7|31306.7|31324.7|31304.7|28
1642686550000|2022-01-20 13:49:10|31325.4|31305.4|31325|31305|31326.1|31306.1|31323.5|31303.5|31
1642686560000|2022-01-20 13:49:20|31325.1|31305.1|31322.4|31302.4|31325.2|31305.2|31321.3|31301.3|27
1642686570000|2022-01-20 13:49:30|31323|31303|31324.1|31304.1|31324.5|31304.5|31323|31303|25
1642686580000|2022-01-20 13:49:40|31324.4|31304.4|31322.9|31302.9|31324.4|31304.4|31322.2|31302.2|20
1642686590000|2022-01-20 13:49:50|31322.5|31302.5|31320|31300|31322.6|31302.6|31319.8|31299.8|30
1642686600000|2022-01-20 13:50:00|31320.1|31300.1|31321.4|31301.4|31322|31302|31318.4|31298.4|23
1642686610000|2022-01-20 13:50:10|31321.8|31301.8|31313.7|31293.7|31321.9|31301.9|31313|31293|32
1642686620000|2022-01-20 13:50:20|31312.4|31292.4|31315|31295|31315.1|31295.1|31312.3|31292.3|33
1642686630000|2022-01-20 13:50:30|31315.2|31295.2|31307|31287|31316|31296|31306.7|31286.7|31
1642686640000|2022-01-20 13:50:40|31307.1|31287.1|31306.1|31286.1|31308.9|31288.9|31304.7|31284.7|31
1642686650000|2022-01-20 13:50:50|31305.8|31285.8|31303.3|31283.3|31306.2|31286.2|31302.5|31282.5|29
1642686660000|2022-01-20 13:51:00|31302.5|31282.5|31302.9|31282.9|31303.2|31283.2|31300.8|31280.8|32
1642686670000|2022-01-20 13:51:10|31302.6|31282.6|31302.4|31282.4|31303.9|31283.9|31301.5|31281.5|24
1642686680000|2022-01-20 13:51:20|31302.8|31282.8|31302.6|31282.6|31306.6|31286.6|31302|31282|29
1642686690000|2022-01-20 13:51:30|31304|31284|31308.3|31288.3|31309|31289|31303.6|31283.6|26
1642686700000|2022-01-20 13:51:40|31308.7|31288.7|31306.4|31286.4|31308.7|31288.7|31303.3|31283.3|32
1642686710000|2022-01-20 13:51:50|31305.1|31285.1|31305.6|31285.6|31306|31286|31303.5|31283.5|31
1642686720000|2022-01-20 13:52:00|31306|31286|31303.2|31283.2|31307.4|31287.4|31302.6|31282.6|32
1642686730000|2022-01-20 13:52:10|31302.8|31282.8|31304.4|31284.4|31306.2|31286.2|31302.8|31282.8|27
1642686740000|2022-01-20 13:52:20|31306.1|31286.1|31302.8|31282.8|31308.3|31288.3|31301.4|31281.4|33
1642686750000|2022-01-20 13:52:30|31303.7|31283.7|31302.1|31282.1|31303.7|31283.7|31300.2|31280.2|30
1642686760000|2022-01-20 13:52:40|31302.2|31282.2|31304|31284|31304.2|31284.2|31301.9|31281.9|28
1642686770000|2022-01-20 13:52:50|31303.7|31283.7|31302.8|31282.8|31304.3|31284.3|31302.2|31282.2|25
1642686780000|2022-01-20 13:53:00|31301|31281|31298.8|31278.8|31301|31281|31297.1|31277.1|26
1642686790000|2022-01-20 13:53:10|31297|31277|31300.2|31280.2|31301.6|31281.6|31295.7|31275.7|30
1642686800000|2022-01-20 13:53:20|31300.4|31280.4|31300.4|31280.4|31302.2|31282.2|31299.5|31279.5|32
1642686810000|2022-01-20 13:53:30|31301.2|31281.2|31302.7|31282.7|31302.7|31282.7|31300.7|31280.7|19
1642686820000|2022-01-20 13:53:40|31302.8|31282.8|31303.7|31283.7|31304.2|31284.2|31302|31282|28
1642686830000|2022-01-20 13:53:50|31303.6|31283.6|31303.3|31283.3|31306.2|31286.2|31302.8|31282.8|27
1642686840000|2022-01-20 13:54:00|31302.5|31282.5|31304.4|31284.4|31304.8|31284.8|31302|31282|31
1642686850000|2022-01-20 13:54:10|31304|31284|31305.4|31285.4|31307.7|31287.7|31302.6|31282.6|27
1642686860000|2022-01-20 13:54:20|31305.5|31285.5|31305.6|31285.6|31306.4|31286.4|31303.3|31283.3|31
1642686870000|2022-01-20 13:54:30|31305.5|31285.5|31306|31286|31306.2|31286.2|31304.8|31284.8|23
1642686880000|2022-01-20 13:54:40|31305.7|31285.7|31302.3|31282.3|31305.7|31285.7|31301.2|31281.2|35
1642686890000|2022-01-20 13:54:50|31302.4|31282.4|31295|31275|31303.7|31283.7|31295|31275|33
1642686900000|2022-01-20 13:55:00|31296|31276|31291.9|31271.9|31296|31276|31291.1|31271.1|33
1642686910000|2022-01-20 13:55:10|31292.3|31272.3|31291.5|31271.5|31292.5|31272.5|31290.9|31270.9|28
1642686920000|2022-01-20 13:55:20|31291.2|31271.2|31290.8|31270.8|31292.1|31272.1|31290.2|31270.2|23
1642686930000|2022-01-20 13:55:30|31291|31271|31291.9|31271.9|31291.9|31271.9|31290|31270|23
1642686940000|2022-01-20 13:55:40|31291.5|31271.5|31287.6|31267.6|31292.2|31272.2|31287.6|31267.6|29
1642686950000|2022-01-20 13:55:50|31287.9|31267.9|31289.1|31269.1|31289.7|31269.7|31287.9|31267.9|17
1642686960000|2022-01-20 13:56:00|31288.7|31268.7|31284.4|31264.4|31289.3|31269.3|31284.4|31264.4|26
1642686970000|2022-01-20 13:56:10|31284.9|31264.9|31288.2|31268.2|31289.3|31269.3|31284.4|31264.4|27
1642686980000|2022-01-20 13:56:20|31288.4|31268.4|31291.2|31271.2|31291.6|31271.6|31288.3|31268.3|32
1642686990000|2022-01-20 13:56:30|31290.5|31270.5|31293.3|31273.3|31293.3|31273.3|31288.3|31268.3|37
1642687000000|2022-01-20 13:56:40|31292.5|31272.5|31291.9|31271.9|31292.5|31272.5|31290.4|31270.4|29
1642687010000|2022-01-20 13:56:50|31291.8|31271.8|31290.4|31270.4|31292.7|31272.7|31290.4|31270.4|27
1642687020000|2022-01-20 13:57:00|31291.3|31271.3|31293|31273|31293.4|31273.4|31289.7|31269.7|35
1642687030000|2022-01-20 13:57:10|31293.1|31273.1|31293.4|31273.4|31293.6|31273.6|31292.4|31272.4|23
1642687040000|2022-01-20 13:57:20|31293.5|31273.5|31292.2|31272.2|31293.5|31273.5|31291.8|31271.8|21
1642687050000|2022-01-20 13:57:30|31292.7|31272.7|31293.4|31273.4|31295.7|31275.7|31292.2|31272.2|30
1642687060000|2022-01-20 13:57:40|31293.2|31273.2|31300|31280|31300.4|31280.4|31293.2|31273.2|26
1642687070000|2022-01-20 13:57:50|31301.3|31281.3|31298.9|31278.9|31303.5|31283.5|31298.5|31278.5|27
1642687080000|2022-01-20 13:58:00|31298.4|31278.4|31297.7|31277.7|31299.4|31279.4|31297.2|31277.2|22
1642687090000|2022-01-20 13:58:10|31297.1|31277.1|31299.3|31279.3|31302.6|31282.6|31296.7|31276.7|27
1642687100000|2022-01-20 13:58:20|31299|31279|31298.3|31278.3|31301.6|31281.6|31297.8|31277.8|29
1642687110000|2022-01-20 13:58:30|31298.1|31278.1|31300.9|31280.9|31302.2|31282.2|31298.1|31278.1|27
1642687120000|2022-01-20 13:58:40|31301.3|31281.3|31304.2|31284.2|31304.9|31284.9|31299.2|31279.2|25
1642687130000|2022-01-20 13:58:50|31304.6|31284.6|31306.5|31286.5|31307.8|31287.8|31303.4|31283.4|23
1642687140000|2022-01-20 13:59:00|31306.8|31286.8|31308.2|31288.2|31308.2|31288.2|31306.2|31286.2|26
1642687150000|2022-01-20 13:59:10|31307.6|31287.6|31303.1|31283.1|31308.6|31288.6|31303.1|31283.1|26
1642687160000|2022-01-20 13:59:20|31304.4|31284.4|31295.1|31275.1|31304.4|31284.4|31294.4|31274.4|34
1642687170000|2022-01-20 13:59:30|31295.2|31275.2|31291.8|31271.8|31296.3|31276.3|31291.8|31271.8|26
1642687180000|2022-01-20 13:59:40|31308.5|31258.5|31300.9|31280.9|31310.4|31280.9|31298.4|31258.5|34
1642687190000|2022-01-20 13:59:50|31301|31281|31300.8|31280.8|31301.8|31281.8|31299.8|31279.8|31
1642687200000|2022-01-20 14:00:00|31301|31281|31303.8|31283.8|31304|31284|31301|31281|28
1642687210000|2022-01-20 14:00:10|31303.4|31283.4|31304.8|31284.8|31305.1|31285.1|31303.4|31283.4|22
1642687220000|2022-01-20 14:00:20|31304.4|31284.4|31305.3|31285.3|31306.3|31286.3|31304.4|31284.4|20
1642687230000|2022-01-20 14:00:30|31305.1|31285.1|31304.2|31284.2|31308.1|31288.1|31304.1|31284.1|21
1642687240000|2022-01-20 14:00:40|31304.9|31284.9|31301.3|31281.3|31304.9|31284.9|31300.2|31280.2|35
1642687250000|2022-01-20 14:00:50|31300.3|31280.3|31295.3|31275.3|31301.5|31281.5|31295.3|31275.3|28
1642687260000|2022-01-20 14:01:00|31295.4|31275.4|31295.8|31275.8|31298|31278|31293.2|31273.2|36
1642687270000|2022-01-20 14:01:10|31297.5|31277.5|31297|31277|31298.4|31278.4|31292.2|31272.2|32
1642687280000|2022-01-20 14:01:20|31297.8|31277.8|31296.8|31276.8|31297.8|31277.8|31294.6|31274.6|25
1642687290000|2022-01-20 14:01:30|31297.9|31277.9|31295.4|31275.4|31298.1|31278.1|31295.4|31275.4|24
1642687300000|2022-01-20 14:01:40|31297.1|31277.1|31296.6|31276.6|31297.4|31277.4|31295.4|31275.4|24
1642687310000|2022-01-20 14:01:50|31296.9|31276.9|31297.8|31277.8|31297.8|31277.8|31295|31275|29
1642687320000|2022-01-20 14:02:00|31298|31278|31298.3|31278.3|31298.9|31278.9|31295.4|31275.4|28
1642687330000|2022-01-20 14:02:10|31298.5|31278.5|31301.4|31281.4|31302.8|31282.8|31294.1|31274.1|31
1642687340000|2022-01-20 14:02:20|31302.3|31282.3|31300.9|31280.9|31303.2|31283.2|31300.4|31280.4|23
1642687350000|2022-01-20 14:02:30|31301.2|31281.2|31300.3|31280.3|31301.2|31281.2|31299.9|31279.9|20
1642687360000|2022-01-20 14:02:40|31300.4|31280.4|31300.3|31280.3|31300.9|31280.9|31298.9|31278.9|27
1642687370000|2022-01-20 14:02:50|31300.5|31280.5|31314.5|31294.5|31327.4|31295|31300.4|31277.4|34
1642687380000|2022-01-20 14:03:00|31314.7|31294.7|31312.7|31292.7|31315.8|31295.8|31312.6|31292.6|29
1642687390000|2022-01-20 14:03:10|31312.4|31292.4|31314.9|31294.9|31314.9|31294.9|31312.3|31292.3|22
1642687400000|2022-01-20 14:03:20|31315.1|31295.1|31311.9|31291.9|31315.1|31295.1|31310.1|31290.1|27
1642687410000|2022-01-20 14:03:30|31313|31293|31310.9|31290.9|31313|31293|31310.4|31290.4|27
1642687420000|2022-01-20 14:03:40|31310.7|31290.7|31307.9|31287.9|31310.8|31290.8|31307.9|31287.9|26
1642687430000|2022-01-20 14:03:50|31307.7|31287.7|31308.9|31288.9|31310.2|31290.2|31307.6|31287.6|27
1642687440000|2022-01-20 14:04:00|31309.9|31289.9|31312.9|31292.9|31313.2|31293.2|31308.9|31288.9|31
1642687450000|2022-01-20 14:04:10|31312.6|31292.6|31311.8|31291.8|31314.2|31294.2|31311.8|31291.8|27
1642687460000|2022-01-20 14:04:20|31311.7|31291.7|31311|31291|31313.7|31293.7|31309.9|31289.9|29
1642687470000|2022-01-20 14:04:30|31311.1|31291.1|31310.9|31290.9|31312.1|31292.1|31308.3|31288.3|33
1642687480000|2022-01-20 14:04:40|31310.7|31290.7|31318.3|31298.3|31318.8|31298.8|31310.1|31290.1|34
1642687490000|2022-01-20 14:04:50|31317.8|31297.8|31325.4|31305.4|31326.3|31306.3|31316.8|31296.8|27
1642687500000|2022-01-20 14:05:00|31326.2|31306.2|31324.5|31304.5|31327|31307|31324.2|31304.2|29
1642687510000|2022-01-20 14:05:10|31324.6|31304.6|31327.9|31307.9|31327.9|31307.9|31323.8|31303.8|31
1642687520000|2022-01-20 14:05:20|31328.6|31308.6|31326.5|31306.5|31329.6|31309.6|31325.3|31305.3|31
1642687530000|2022-01-20 14:05:30|31326.6|31306.6|31322.2|31302.2|31326.6|31306.6|31321|31301|28
1642687540000|2022-01-20 14:05:40|31321.8|31301.8|31322.2|31302.2|31322.9|31302.9|31321.3|31301.3|21
1642687550000|2022-01-20 14:05:50|31322.6|31302.6|31325.8|31305.8|31326|31306|31321.5|31301.5|17
1642687560000|2022-01-20 14:06:00|31325.3|31305.3|31322.6|31302.6|31326.1|31306.1|31321.9|31301.9|31
1642687570000|2022-01-20 14:06:10|31322.8|31302.8|31327.8|31307.8|31327.8|31307.8|31322.7|31302.7|27
1642687580000|2022-01-20 14:06:20|31328.5|31308.5|31327.8|31307.8|31328.8|31308.8|31327.3|31307.3|25
1642687590000|2022-01-20 14:06:30|31328.1|31308.1|31330.2|31310.2|31330.6|31310.6|31327.9|31307.9|23
1642687600000|2022-01-20 14:06:40|31331.1|31311.1|31328.5|31308.5|31331.1|31311.1|31328.5|31308.5|22
1642687610000|2022-01-20 14:06:50|31328.8|31308.8|31328.1|31308.1|31330.1|31310.1|31328.1|31308.1|24
1642687620000|2022-01-20 14:07:00|31327.2|31307.2|31328.5|31308.5|31329|31309|31327|31307|20
1642687630000|2022-01-20 14:07:10|31327.8|31307.8|31330.4|31310.4|31330.4|31310.4|31327.6|31307.6|26
1642687640000|2022-01-20 14:07:20|31330.2|31310.2|31329.9|31309.9|31330.3|31310.3|31328.9|31308.9|21
1642687650000|2022-01-20 14:07:30|31329.4|31309.4|31329.9|31309.9|31331.7|31311.7|31329.4|31309.4|23
1642687660000|2022-01-20 14:07:40|31330|31310|31328.6|31308.6|31330.7|31310.7|31328.4|31308.4|19
1642687670000|2022-01-20 14:07:50|31328.7|31308.7|31329.1|31309.1|31329.6|31309.6|31328.7|31308.7|10
1642687680000|2022-01-20 14:08:00|31328.6|31308.6|31329.1|31309.1|31330.1|31310.1|31326.8|31306.8|32
1642687690000|2022-01-20 14:08:10|31329.4|31309.4|31331.8|31311.8|31332.2|31312.2|31328.8|31308.8|28
1642687700000|2022-01-20 14:08:20|31333.3|31313.3|31335.1|31315.1|31335.7|31315.7|31332.4|31312.4|30
1642687710000|2022-01-20 14:08:30|31335|31315|31333|31313|31335|31315|31331.8|31311.8|27
1642687720000|2022-01-20 14:08:40|31333.1|31313.1|31334.9|31314.9|31336.5|31316.5|31331.7|31311.7|31
1642687730000|2022-01-20 14:08:50|31333.6|31313.6|31334.5|31314.5|31335.6|31315.6|31333.6|31313.6|24
1642687740000|2022-01-20 14:09:00|31334.3|31314.3|31334.7|31314.7|31336|31316|31333.7|31313.7|20
1642687750000|2022-01-20 14:09:10|31335.2|31315.2|31330.6|31310.6|31335.9|31315.9|31329.3|31309.3|27
1642687760000|2022-01-20 14:09:20|31331.1|31311.1|31327.9|31307.9|31331.1|31311.1|31327.7|31307.7|26
1642687770000|2022-01-20 14:09:30|31328.5|31308.5|31323.8|31303.8|31328.5|31308.5|31323.4|31303.4|26
1642687780000|2022-01-20 14:09:40|31324.2|31304.2|31328.5|31308.5|31331.6|31311.6|31324|31304|30
1642687790000|2022-01-20 14:09:50|31329|31309|31325.5|31305.5|31329|31309|31325.3|31305.3|25
1642687800000|2022-01-20 14:10:00|31325.7|31305.7|31330.2|31310.2|31330.2|31310.2|31325.6|31305.6|25
1642687810000|2022-01-20 14:10:10|31330.6|31310.6|31331.7|31311.7|31333.8|31313.8|31330.6|31310.6|25
1642687820000|2022-01-20 14:10:20|31331.9|31311.9|31333.6|31313.6|31334.1|31314.1|31330.4|31310.4|29
1642687830000|2022-01-20 14:10:30|31333.9|31313.9|31333.5|31313.5|31334.1|31314.1|31332.3|31312.3|28
1642687840000|2022-01-20 14:10:40|31334|31314|31334.6|31314.6|31335.2|31315.2|31333.4|31313.4|17
1642687850000|2022-01-20 14:10:50|31334.3|31314.3|31335.2|31315.2|31335.3|31315.3|31334.3|31314.3|19
1642687860000|2022-01-20 14:11:00|31335.1|31315.1|31334|31314|31335.2|31315.2|31333.8|31313.8|17
1642687870000|2022-01-20 14:11:10|31334.1|31314.1|31335|31315|31335.2|31315.2|31334.1|31314.1|19
1642687880000|2022-01-20 14:11:20|31334.7|31314.7|31334.4|31314.4|31335|31315|31334.4|31314.4|10
1642687890000|2022-01-20 14:11:30|31334.1|31314.1|31335.8|31315.8|31335.8|31315.8|31333.2|31313.2|13
1642687900000|2022-01-20 14:11:40|31335|31315|31335.9|31315.9|31337.2|31317.2|31334.3|31314.3|15
1642687910000|2022-01-20 14:11:50|31335.7|31315.7|31336|31316|31338.3|31318.3|31335.5|31315.5|26
1642687920000|2022-01-20 14:12:00|31335|31315|31335.5|31315.5|31339.1|31319.1|31334.5|31314.5|29
1642687930000|2022-01-20 14:12:10|31334.9|31314.9|31336.1|31316.1|31336.9|31316.9|31334.7|31314.7|27
1642687940000|2022-01-20 14:12:20|31334.5|31314.5|31338.4|31318.4|31339.1|31319.1|31334.5|31314.5|22
1642687950000|2022-01-20 14:12:30|31337|31317|31337.6|31317.6|31339.3|31319.3|31335.8|31315.8|26
1642687960000|2022-01-20 14:12:40|31338|31318|31338.9|31318.9|31340.3|31320.3|31336.3|31316.3|20
1642687970000|2022-01-20 14:12:50|31339.1|31319.1|31339.1|31319.1|31340.8|31320.8|31338.6|31318.6|27
1642687980000|2022-01-20 14:13:00|31340.8|31320.8|31340.3|31320.3|31341.2|31321.2|31338.6|31318.6|28
1642687990000|2022-01-20 14:13:10|31340.9|31320.9|31339.2|31319.2|31341.7|31321.7|31338.9|31318.9|27
1642688000000|2022-01-20 14:13:20|31338.8|31318.8|31339.3|31319.3|31340.4|31320.4|31338|31318|23
1642688010000|2022-01-20 14:13:30|31339.2|31319.2|31341.4|31321.4|31341.4|31321.4|31338.7|31318.7|23
1642688020000|2022-01-20 14:13:40|31341.1|31321.1|31339.9|31319.9|31341.4|31321.4|31339.9|31319.9|22
1642688030000|2022-01-20 14:13:50|31341.1|31321.1|31339.9|31319.9|31341.4|31321.4|31337.7|31317.7|25
1642688040000|2022-01-20 14:14:00|31339.8|31319.8|31342.2|31322.2|31342.2|31322.2|31338.4|31318.4|25
1642688050000|2022-01-20 14:14:10|31341.8|31321.8|31342.1|31322.1|31342.7|31322.7|31340.4|31320.4|17
1642688060000|2022-01-20 14:14:20|31342.2|31322.2|31341.8|31321.8|31343.3|31323.3|31341.8|31321.8|18
1642688070000|2022-01-20 14:14:30|31341.9|31321.9|31342.8|31322.8|31343.7|31323.7|31341.7|31321.7|19
1642688080000|2022-01-20 14:14:40|31342.7|31322.7|31344.2|31324.2|31344.2|31324.2|31342.7|31322.7|10
1642688090000|2022-01-20 14:14:50|31343.9|31323.9|31342.3|31322.3|31343.9|31323.9|31342.2|31322.2|17
1642688100000|2022-01-20 14:15:00|31342.4|31322.4|31340.5|31320.5|31342.4|31322.4|31338.8|31318.8|23
1642688110000|2022-01-20 14:15:10|31340.6|31320.6|31338.2|31318.2|31340.7|31320.7|31338.2|31318.2|26
1642688120000|2022-01-20 14:15:20|31338.1|31318.1|31338.6|31318.6|31339.6|31319.6|31337.6|31317.6|34
1642688130000|2022-01-20 14:15:30|31338.3|31318.3|31338.3|31318.3|31338.6|31318.6|31337.6|31317.6|26
1642688140000|2022-01-20 14:15:40|31338.1|31318.1|31339|31319|31340.3|31320.3|31338.1|31318.1|29
1642688150000|2022-01-20 14:15:50|31338.9|31318.9|31338.9|31318.9|31339.6|31319.6|31338.2|31318.2|33
1642688160000|2022-01-20 14:16:00|31339.4|31319.4|31339.2|31319.2|31339.5|31319.5|31338.7|31318.7|27
1642688170000|2022-01-20 14:16:10|31338.9|31318.9|31338.5|31318.5|31339.8|31319.8|31337|31317|28
1642688180000|2022-01-20 14:16:20|31338.8|31318.8|31338.6|31318.6|31339.3|31319.3|31337.3|31317.3|34
1642688190000|2022-01-20 14:16:30|31338.7|31318.7|31338.7|31318.7|31339.7|31319.7|31338|31318|30
1642688200000|2022-01-20 14:16:40|31338.6|31318.6|31337.2|31317.2|31339.8|31319.8|31337|31317|35
1642688210000|2022-01-20 14:16:50|31337.4|31317.4|31337.5|31317.5|31340.5|31320.5|31336.1|31316.1|25
1642688220000|2022-01-20 14:17:00|31337.6|31317.6|31337.9|31317.9|31339|31319|31336.8|31316.8|25
1642688230000|2022-01-20 14:17:10|31337.5|31317.5|31335.4|31315.4|31338.1|31318.1|31335|31315|30
1642688240000|2022-01-20 14:17:20|31335.6|31315.6|31334.9|31314.9|31337.8|31317.8|31334.4|31314.4|31
1642688250000|2022-01-20 14:17:30|31335.3|31315.3|31336.1|31316.1|31336.8|31316.8|31334|31314|29
1642688260000|2022-01-20 14:17:40|31336.2|31316.2|31333.5|31313.5|31337.6|31317.6|31333.5|31313.5|20
1642688270000|2022-01-20 14:17:50|31333.7|31313.7|31335.7|31315.7|31336.2|31316.2|31333.7|31313.7|23
1642688280000|2022-01-20 14:18:00|31335.8|31315.8|31336.1|31316.1|31337.4|31317.4|31334|31314|21
1642688290000|2022-01-20 14:18:10|31335.7|31315.7|31336.1|31316.1|31337.7|31317.7|31334.8|31314.8|16
1642688300000|2022-01-20 14:18:20|31336.3|31316.3|31338.3|31318.3|31338.5|31318.5|31336.3|31316.3|23
1642688310000|2022-01-20 14:18:30|31338.2|31318.2|31338.4|31318.4|31338.8|31318.8|31337.6|31317.6|29
1642688320000|2022-01-20 14:18:40|31338.1|31318.1|31339.4|31319.4|31340.2|31320.2|31338.1|31318.1|25
1642688330000|2022-01-20 14:18:50|31339.8|31319.8|31339.8|31319.8|31340.1|31320.1|31338.6|31318.6|25
1642688340000|2022-01-20 14:19:00|31339|31319|31339.5|31319.5|31339.9|31319.9|31338.2|31318.2|32
1642688350000|2022-01-20 14:19:10|31339.2|31319.2|31337.9|31317.9|31339.9|31319.9|31337.4|31317.4|23
1642688360000|2022-01-20 14:19:20|31338|31318|31338.5|31318.5|31338.5|31318.5|31337.4|31317.4|23
1642688370000|2022-01-20 14:19:30|31338.2|31318.2|31337.9|31317.9|31340.1|31320.1|31337.8|31317.8|24
1642688380000|2022-01-20 14:19:40|31338.3|31318.3|31341|31321|31341.4|31321.4|31338.3|31318.3|30
1642688390000|2022-01-20 14:19:50|31339.8|31319.8|31340.5|31320.5|31341.2|31321.2|31338.9|31318.9|30
1642688400000|2022-01-20 14:20:00|31340.7|31320.7|31343.5|31323.5|31344.7|31324.7|31339.9|31319.9|35
1642688410000|2022-01-20 14:20:10|31343.4|31323.4|31344.9|31324.9|31346.1|31326.1|31343|31323|33
1642688420000|2022-01-20 14:20:20|31344.8|31324.8|31348.2|31328.2|31348.9|31328.9|31344.7|31324.7|30
1642688430000|2022-01-20 14:20:30|31347.7|31327.7|31346.2|31326.2|31348.4|31328.4|31344.2|31324.2|24
1642688440000|2022-01-20 14:20:40|31347|31327|31342|31322|31347|31327|31341.8|31321.8|35
1642688450000|2022-01-20 14:20:50|31341.4|31321.4|31342.7|31322.7|31343.6|31323.6|31341.4|31321.4|32
1642688460000|2022-01-20 14:21:00|31342.4|31322.4|31343.9|31323.9|31344|31324|31341.8|31321.8|22
1642688470000|2022-01-20 14:21:10|31343.6|31323.6|31344.5|31324.5|31344.8|31324.8|31342.7|31322.7|22
1642688480000|2022-01-20 14:21:20|31344.8|31324.8|31346.1|31326.1|31346.1|31326.1|31344.4|31324.4|25
1642688490000|2022-01-20 14:21:30|31345.9|31325.9|31347.4|31327.4|31348.5|31328.5|31345.7|31325.7|27
1642688500000|2022-01-20 14:21:40|31347|31327|31346|31326|31347.7|31327.7|31346|31326|18
1642688510000|2022-01-20 14:21:50|31345.9|31325.9|31345.9|31325.9|31346.7|31326.7|31345.1|31325.1|8
1642688520000|2022-01-20 14:22:00|31346|31326|31346.5|31326.5|31347.6|31327.6|31345.6|31325.6|21
1642688530000|2022-01-20 14:22:10|31346.3|31326.3|31347|31327|31347.4|31327.4|31346.3|31326.3|16
1642688540000|2022-01-20 14:22:20|31346.9|31326.9|31335.9|31315.9|31347.2|31327.2|31334.7|31314.7|27
1642688550000|2022-01-20 14:22:30|31336.8|31316.8|31313.9|31293.9|31336.8|31316.8|31311.6|31291.6|29
1642688560000|2022-01-20 14:22:40|31313.8|31293.8|31310|31290|31314.9|31294.9|31308.8|31288.8|31
1642688570000|2022-01-20 14:22:50|31310.3|31290.3|31316.7|31296.7|31317.1|31297.1|31310.3|31290.3|36
1642688580000|2022-01-20 14:23:00|31316.5|31296.5|31317.9|31297.9|31320.1|31300.1|31315.9|31295.9|29
1642688590000|2022-01-20 14:23:10|31319|31299|31325.3|31305.3|31326|31306|31313.5|31293.5|36
1642688600000|2022-01-20 14:23:20|31325.8|31305.8|31325.2|31305.2|31326.9|31306.9|31324.6|31304.6|28
1642688610000|2022-01-20 14:23:30|31325.1|31305.1|31339.9|31319.9|31341.3|31321.3|31325.1|31305.1|33
1642688620000|2022-01-20 14:23:40|31339.2|31319.2|31335.2|31315.2|31340.4|31320.4|31335.2|31315.2|34
1642688630000|2022-01-20 14:23:50|31334.9|31314.9|31329.5|31309.5|31334.9|31314.9|31328.8|31308.8|35
1642688640000|2022-01-20 14:24:00|31329.8|31309.8|31324.5|31304.5|31329.8|31309.8|31324.5|31304.5|29
1642688650000|2022-01-20 14:24:10|31325.5|31305.5|31316.7|31296.7|31326.6|31306.6|31316.7|31296.7|30
1642688660000|2022-01-20 14:24:20|31317.4|31297.4|31312|31292|31317.8|31297.8|31312|31292|31
1642688670000|2022-01-20 14:24:30|31312.6|31292.6|31324.8|31304.8|31324.8|31304.8|31311.9|31291.9|33
1642688680000|2022-01-20 14:24:40|31324.7|31304.7|31323.3|31303.3|31325.4|31305.4|31323.3|31303.3|26
1642688690000|2022-01-20 14:24:50|31324.4|31304.4|31326.6|31306.6|31326.9|31306.9|31322.9|31302.9|25
1642688700000|2022-01-20 14:25:00|31326.4|31306.4|31328|31308|31328.2|31308.2|31326.4|31306.4|30
1642688710000|2022-01-20 14:25:10|31327.6|31307.6|31326.3|31306.3|31327.6|31307.6|31324.8|31304.8|24
1642688720000|2022-01-20 14:25:20|31326|31306|31331.5|31311.5|31331.6|31311.6|31325.3|31305.3|20
1642688730000|2022-01-20 14:25:30|31332.4|31312.4|31330.6|31310.6|31332.4|31312.4|31330.2|31310.2|21
1642688740000|2022-01-20 14:25:40|31331.3|31311.3|31331.4|31311.4|31334|31314|31330.9|31310.9|22
1642688750000|2022-01-20 14:25:50|31331.6|31311.6|31332.9|31312.9|31332.9|31312.9|31331.5|31311.5|23
1642688760000|2022-01-20 14:26:00|31333|31313|31327.8|31307.8|31333.2|31313.2|31326.8|31306.8|25
1642688770000|2022-01-20 14:26:10|31329|31309|31327.8|31307.8|31330.4|31310.4|31327|31307|25
1642688780000|2022-01-20 14:26:20|31327.6|31307.6|31329.2|31309.2|31329.2|31309.2|31327.6|31307.6|20
1642688790000|2022-01-20 14:26:30|31329.1|31309.1|31328.7|31308.7|31329.2|31309.2|31327.6|31307.6|16
1642688800000|2022-01-20 14:26:40|31328.6|31308.6|31329|31309|31331.1|31311.1|31328.2|31308.2|17
1642688810000|2022-01-20 14:26:50|31331.4|31311.4|31329.2|31309.2|31331.4|31311.4|31327.4|31307.4|24
1642688820000|2022-01-20 14:27:00|31329|31309|31328.4|31308.4|31333.9|31313.9|31328.3|31308.3|30
1642688830000|2022-01-20 14:27:10|31328.5|31308.5|31330.7|31310.7|31330.7|31310.7|31327.8|31307.8|27
1642688840000|2022-01-20 14:27:20|31330.2|31310.2|31329.1|31309.1|31331.4|31311.4|31328.8|31308.8|21
1642688850000|2022-01-20 14:27:30|31329.4|31309.4|31331|31311|31334.9|31314.9|31329.3|31309.3|21
1642688860000|2022-01-20 14:27:40|31331.2|31311.2|31330.7|31310.7|31332.6|31312.6|31329|31309|22
1642688870000|2022-01-20 14:27:50|31330.8|31310.8|31332.6|31312.6|31332.6|31312.6|31329.8|31309.8|21
1642688880000|2022-01-20 14:28:00|31331.5|31311.5|31331|31311|31331.5|31311.5|31330.2|31310.2|15
1642688890000|2022-01-20 14:28:10|31330.9|31310.9|31333|31313|31333|31313|31330.8|31310.8|23
1642688900000|2022-01-20 14:28:20|31334.6|31314.6|31333.3|31313.3|31334.6|31314.6|31331.4|31311.4|27
1642688910000|2022-01-20 14:28:30|31333|31313|31329.7|31309.7|31335|31315|31323.5|31303.5|28
1642688920000|2022-01-20 14:28:40|31329.6|31309.6|31330|31310|31330.5|31310.5|31328.8|31308.8|25
1642688930000|2022-01-20 14:28:50|31329.4|31309.4|31330.7|31310.7|31330.7|31310.7|31328.4|31308.4|20
1642688940000|2022-01-20 14:29:00|31329.4|31309.4|31329.8|31309.8|31331.1|31311.1|31326.1|31306.1|22
1642688950000|2022-01-20 14:29:10|31329.1|31309.1|31326.3|31306.3|31333|31313|31326.3|31306.3|24
1642688960000|2022-01-20 14:29:20|31326.4|31306.4|31326.1|31306.1|31345.7|31310|31324.3|31294|27
1642688970000|2022-01-20 14:29:30|31325.8|31305.8|31319.4|31299.4|31325.8|31305.8|31318.1|31298.1|26
1642688980000|2022-01-20 14:29:40|31319.9|31299.9|31324.8|31304.8|31325.5|31305.5|31319.9|31299.9|29
1642688990000|2022-01-20 14:29:50|31325.5|31305.5|31324.6|31304.6|31325.7|31305.7|31323.7|31303.7|20
1642689000000|2022-01-20 14:30:00|31324.3|31304.3|31323.4|31303.4|31324.3|31304.3|31318.6|31298.6|26
1642689010000|2022-01-20 14:30:10|31323|31303|31323.3|31303.3|31323.4|31303.4|31319.6|31299.6|23
1642689020000|2022-01-20 14:30:20|31322.7|31302.7|31320.8|31300.8|31323.8|31303.8|31319.9|31299.9|23
1642689030000|2022-01-20 14:30:30|31320.7|31300.7|31318.6|31298.6|31320.9|31300.9|31316|31296|28
1642689040000|2022-01-20 14:30:40|31317.7|31297.7|31317.4|31297.4|31319.5|31299.5|31316.2|31296.2|25
1642689050000|2022-01-20 14:30:50|31318.2|31298.2|31318.6|31298.6|31320.3|31300.3|31315.2|31295.2|27
1642689060000|2022-01-20 14:31:00|31317.1|31297.1|31318.2|31298.2|31318.8|31298.8|31316.9|31296.9|24
1642689070000|2022-01-20 14:31:10|31317.4|31297.4|31318.3|31298.3|31318.3|31298.3|31315.6|31295.6|20
1642689080000|2022-01-20 14:31:20|31318.5|31298.5|31318.1|31298.1|31318.8|31298.8|31316|31296|24
1642689090000|2022-01-20 14:31:30|31318.2|31298.2|31316.9|31296.9|31318.7|31298.7|31316.3|31296.3|23
1642689100000|2022-01-20 14:31:40|31316.5|31296.5|31319.1|31299.1|31320|31300|31316.4|31296.4|22
1642689110000|2022-01-20 14:31:50|31320.3|31300.3|31321.7|31301.7|31326|31306|31319.3|31299.3|27
1642689120000|2022-01-20 14:32:00|31319.5|31299.5|31320.6|31300.6|31326.6|31306.6|31319.5|31299.5|28
1642689130000|2022-01-20 14:32:10|31321|31301|31322.4|31302.4|31323.5|31303.5|31320.4|31300.4|27
1642689140000|2022-01-20 14:32:20|31322.5|31302.5|31318.4|31298.4|31322.6|31302.6|31318.2|31298.2|25
1642689150000|2022-01-20 14:32:30|31319.4|31299.4|31327.9|31307.9|31327.9|31307.9|31318.7|31298.7|25
1642689160000|2022-01-20 14:32:40|31326.3|31306.3|31324|31304|31328|31308|31323.3|31303.3|27
1642689170000|2022-01-20 14:32:50|31324.2|31304.2|31321|31301|31326.6|31306.6|31319.5|31299.5|23
1642689180000|2022-01-20 14:33:00|31321.7|31301.7|31315.8|31295.8|31321.7|31301.7|31315.3|31295.3|26
1642689190000|2022-01-20 14:33:10|31314.9|31294.9|31316.8|31296.8|31316.9|31296.9|31313.9|31293.9|27
1642689200000|2022-01-20 14:33:20|31317|31297|31311|31291|31317|31297|31311|31291|22
1642689210000|2022-01-20 14:33:30|31310.4|31290.4|31311.5|31291.5|31312.4|31292.4|31309.7|31289.7|26
1642689220000|2022-01-20 14:33:40|31311.9|31291.9|31310.4|31290.4|31311.9|31291.9|31308.6|31288.6|25
1642689230000|2022-01-20 14:33:50|31310.6|31290.6|31311.4|31291.4|31311.4|31291.4|31309.8|31289.8|21
1642689240000|2022-01-20 14:34:00|31312.3|31292.3|31310.9|31290.9|31313.5|31293.5|31309.9|31289.9|22
1642689250000|2022-01-20 14:34:10|31309.7|31289.7|31311|31291|31311.5|31291.5|31309.1|31289.1|26
1642689260000|2022-01-20 14:34:20|31310.2|31290.2|31310.4|31290.4|31311.3|31291.3|31309.5|31289.5|17
1642689270000|2022-01-20 14:34:30|31311.2|31291.2|31310.4|31290.4|31312.8|31292.8|31309.3|31289.3|24
1642689280000|2022-01-20 14:34:40|31309.4|31289.4|31310.6|31290.6|31310.8|31290.8|31309.1|31289.1|22
1642689290000|2022-01-20 14:34:50|31311.1|31291.1|31313.2|31293.2|31315.1|31295.1|31310.3|31290.3|25
1642689300000|2022-01-20 14:35:00|31314.3|31294.3|31311.4|31291.4|31315.1|31295.1|31310.3|31290.3|26
1642689310000|2022-01-20 14:35:10|31312.2|31292.2|31311|31291|31312.7|31292.7|31311|31291|20
1642689320000|2022-01-20 14:35:20|31311.1|31291.1|31311.5|31291.5|31311.5|31291.5|31309.2|31289.2|18
1642689330000|2022-01-20 14:35:30|31310.7|31290.7|31309.8|31289.8|31311|31291|31307.9|31287.9|23
1642689340000|2022-01-20 14:35:40|31308.2|31288.2|31308.5|31288.5|31310.8|31290.8|31308.2|31288.2|22
1642689350000|2022-01-20 14:35:50|31311.1|31291.1|31308.2|31288.2|31311.1|31291.1|31308.2|31288.2|22
1642689360000|2022-01-20 14:36:00|31308.5|31288.5|31307|31287|31308.9|31288.9|31304.3|31284.3|25
1642689370000|2022-01-20 14:36:10|31306.8|31286.8|31305.5|31285.5|31306.8|31286.8|31304.5|31284.5|15
1642689380000|2022-01-20 14:36:20|31305.4|31285.4|31307.4|31287.4|31308.9|31288.9|31305.3|31285.3|23
1642689390000|2022-01-20 14:36:30|31307.9|31287.9|31308.9|31288.9|31309.3|31289.3|31307.6|31287.6|13
1642689400000|2022-01-20 14:36:40|31309.1|31289.1|31309.8|31289.8|31309.8|31289.8|31308.5|31288.5|8
1642689410000|2022-01-20 14:36:50|31310.9|31290.9|31311.1|31291.1|31311.9|31291.9|31310.2|31290.2|25
1642689420000|2022-01-20 14:37:00|31310.5|31290.5|31310.6|31290.6|31312|31292|31310.5|31290.5|19
1642689430000|2022-01-20 14:37:10|31311.5|31291.5|31307.5|31287.5|31311.5|31291.5|31307.5|31287.5|21
1642689440000|2022-01-20 14:37:20|31307.6|31287.6|31311.1|31291.1|31311.7|31291.7|31307.6|31287.6|27
1642689450000|2022-01-20 14:37:30|31310.7|31290.7|31308.3|31288.3|31311.7|31291.7|31307.4|31287.4|20
1642689460000|2022-01-20 14:37:40|31309|31289|31308.1|31288.1|31310.7|31290.7|31305.6|31285.6|24
1642689470000|2022-01-20 14:37:50|31306.7|31286.7|31312.1|31292.1|31312.1|31292.1|31306.7|31286.7|24
1642689480000|2022-01-20 14:38:00|31311.4|31291.4|31311.2|31291.2|31313.7|31293.7|31310.9|31290.9|24
1642689490000|2022-01-20 14:38:10|31310.7|31290.7|31311.7|31291.7|31312.8|31292.8|31310.7|31290.7|18
1642689500000|2022-01-20 14:38:20|31313|31293|31315|31295|31317.9|31297.9|31312.5|31292.5|22
1642689510000|2022-01-20 14:38:30|31317.7|31297.7|31316.4|31296.4|31323.4|31303.4|31316.4|31296.4|27
1642689520000|2022-01-20 14:38:40|31316.6|31296.6|31318.6|31298.6|31319|31299|31316|31296|18
1642689530000|2022-01-20 14:38:50|31318.2|31298.2|31318.3|31298.3|31318.7|31298.7|31315.1|31295.1|25
1642689540000|2022-01-20 14:39:00|31318.7|31298.7|31325.1|31305.1|31325.1|31305.1|31318.4|31298.4|21
1642689550000|2022-01-20 14:39:10|31325|31305|31327.1|31307.1|31328.8|31308.8|31323.7|31303.7|24
1642689560000|2022-01-20 14:39:20|31327.4|31307.4|31332.4|31312.4|31333.1|31313.1|31327.4|31307.4|19
1642689570000|2022-01-20 14:39:30|31331.8|31311.8|31332|31312|31333.4|31313.4|31331.5|31311.5|19
1642689580000|2022-01-20 14:39:40|31332.4|31312.4|31333.3|31313.3|31333.7|31313.7|31332.2|31312.2|18
1642689590000|2022-01-20 14:39:50|31333|31313|31333.6|31313.6|31333.8|31313.8|31332.9|31312.9|17
1642689600000|2022-01-20 14:40:00|31333.1|31313.1|31332.9|31312.9|31333.4|31313.4|31332.7|31312.7|18
1642689610000|2022-01-20 14:40:10|31333|31313|31330.1|31310.1|31333|31313|31327.8|31307.8|20
1642689620000|2022-01-20 14:40:20|31330.7|31310.7|31330|31310|31330.8|31310.8|31330|31310|17
1642689630000|2022-01-20 14:40:30|31330.3|31310.3|31331.7|31311.7|31332.1|31312.1|31330.2|31310.2|18
1642689640000|2022-01-20 14:40:40|31332.1|31312.1|31330.6|31310.6|31332.2|31312.2|31330.6|31310.6|20
1642689650000|2022-01-20 14:40:50|31331|31311|31333.3|31313.3|31334.3|31314.3|31331|31311|18
1642689660000|2022-01-20 14:41:00|31332.7|31312.7|31333|31313|31335.3|31315.3|31332.7|31312.7|20
1642689670000|2022-01-20 14:41:10|31332.6|31312.6|31334.8|31314.8|31336.2|31316.2|31332.4|31312.4|24
1642689680000|2022-01-20 14:41:20|31335.4|31315.4|31332.7|31312.7|31335.4|31315.4|31332.2|31312.2|16
1642689690000|2022-01-20 14:41:30|31333|31313|31334.9|31314.9|31335.9|31315.9|31332.9|31312.9|22
1642689700000|2022-01-20 14:41:40|31334.3|31314.3|31333.4|31313.4|31334.9|31314.9|31333|31313|19
1642689710000|2022-01-20 14:41:50|31333.8|31313.8|31333.9|31313.9|31334.5|31314.5|31333.6|31313.6|18
1642689720000|2022-01-20 14:42:00|31334.2|31314.2|31332.7|31312.7|31334.2|31314.2|31332.3|31312.3|18
1642689730000|2022-01-20 14:42:10|31332.8|31312.8|31334.6|31314.6|31334.6|31314.6|31332.1|31312.1|18
1642689740000|2022-01-20 14:42:20|31334.8|31314.8|31334.3|31314.3|31335.4|31315.4|31333.4|31313.4|22
1642689750000|2022-01-20 14:42:30|31333.4|31313.4|31333.7|31313.7|31335.2|31315.2|31333.4|31313.4|17
1642689760000|2022-01-20 14:42:40|31333.8|31313.8|31334.9|31314.9|31335.3|31315.3|31333.3|31313.3|14
1642689770000|2022-01-20 14:42:50|31335.7|31315.7|31335|31315|31336.7|31316.7|31334.8|31314.8|16
1642689780000|2022-01-20 14:43:00|31334.9|31314.9|31333|31313|31335|31315|31332.6|31312.6|19
1642689790000|2022-01-20 14:43:10|31332.9|31312.9|31333.9|31313.9|31335.2|31315.2|31332.1|31312.1|19
1642689800000|2022-01-20 14:43:20|31334.5|31314.5|31337.6|31317.6|31337.7|31317.7|31334.1|31314.1|21
1642689810000|2022-01-20 14:43:30|31338.4|31318.4|31342.7|31322.7|31343.3|31323.3|31336.9|31316.9|24
1642689820000|2022-01-20 14:43:40|31342.5|31322.5|31343.2|31323.2|31343.5|31323.5|31341.8|31321.8|21
1642689830000|2022-01-20 14:43:50|31343.4|31323.4|31347|31327|31347.2|31327.2|31342.5|31322.5|26
1642689840000|2022-01-20 14:44:00|31346.9|31326.9|31345.1|31325.1|31346.9|31326.9|31341.7|31321.7|25
1642689850000|2022-01-20 14:44:10|31344.6|31324.6|31353|31333|31354.9|31334.9|31344.6|31324.6|25
1642689860000|2022-01-20 14:44:20|31353.3|31333.3|31350.1|31330.1|31354|31334|31349|31329|20
1642689870000|2022-01-20 14:44:30|31349.4|31329.4|31349.8|31329.8|31349.8|31329.8|31348.9|31328.9|17
1642689880000|2022-01-20 14:44:40|31350.1|31330.1|31353.1|31333.1|31353.1|31333.1|31349.2|31329.2|22
1642689890000|2022-01-20 14:44:50|31354.4|31334.4|31358.3|31338.3|31358.4|31338.4|31353.6|31333.6|22
1642689900000|2022-01-20 14:45:00|31357.7|31337.7|31360.3|31340.3|31360.7|31340.7|31357.7|31337.7|21
1642689910000|2022-01-20 14:45:10|31360.5|31340.5|31360.3|31340.3|31361.6|31341.6|31359.8|31339.8|22
1642689920000|2022-01-20 14:45:20|31360.2|31340.2|31355.9|31305.9|31363.5|31343.5|31355.9|31305.9|23
1642689930000|2022-01-20 14:45:30|31353.5|31303.5|31335.2|31315.2|31355.5|31320.1|31334.3|31298.5|29
1642689940000|2022-01-20 14:45:40|31335.7|31315.7|31323.3|31303.3|31335.7|31315.7|31322.9|31302.9|25
1642689950000|2022-01-20 14:45:50|31324|31304|31332|31312|31347.2|31313.2|31320.3|31295.9|26
1642689960000|2022-01-20 14:46:00|31332.1|31312.1|31336.6|31316.6|31346.2|31317.2|31330.7|31295.4|25
1642689970000|2022-01-20 14:46:10|31334.9|31314.9|31336.9|31316.9|31337.2|31317.2|31334.9|31314.9|17
1642689980000|2022-01-20 14:46:20|31337|31317|31338.4|31318.4|31338.6|31318.6|31336.7|31316.7|22
1642689990000|2022-01-20 14:46:30|31338.6|31318.6|31340.2|31320.2|31340.6|31320.6|31336.9|31316.9|22
1642690000000|2022-01-20 14:46:40|31340.4|31320.4|31339.2|31319.2|31340.6|31320.6|31338.7|31318.7|13
1642690010000|2022-01-20 14:46:50|31339.9|31319.9|31341.3|31321.3|31341.3|31321.3|31339.7|31319.7|16
1642690020000|2022-01-20 14:47:00|31341.2|31321.2|31339.5|31319.5|31341.3|31321.3|31339|31319|20
1642690030000|2022-01-20 14:47:10|31339.8|31319.8|31336.4|31316.4|31340.6|31320.6|31336.4|31316.4|18
1642690040000|2022-01-20 14:47:20|31338.6|31318.6|31338.3|31318.3|31341|31321|31337.4|31317.4|25
1642690050000|2022-01-20 14:47:30|31338.9|31318.9|31338.8|31318.8|31339.8|31319.8|31338.3|31318.3|17
1642690060000|2022-01-20 14:47:40|31338.7|31318.7|31341.7|31321.7|31342.2|31322.2|31338.7|31318.7|28
1642690070000|2022-01-20 14:47:50|31341.6|31321.6|31342.9|31322.9|31343|31323|31339.5|31319.5|29
1642690080000|2022-01-20 14:48:00|31342.5|31322.5|31339.8|31319.8|31344|31324|31339.8|31319.8|24
1642690090000|2022-01-20 14:48:10|31339.9|31319.9|31342.2|31322.2|31342.6|31322.6|31339.2|31319.2|28
1642690100000|2022-01-20 14:48:20|31342.3|31322.3|31345.2|31325.2|31345.8|31325.8|31341.8|31321.8|26
1642690110000|2022-01-20 14:48:30|31345.3|31325.3|31346.9|31326.9|31348|31328|31345.1|31325.1|30
1642690120000|2022-01-20 14:48:40|31347|31327|31352.5|31332.5|31353|31333|31346.8|31326.8|31
1642690130000|2022-01-20 14:48:50|31351.9|31331.9|31357.5|31337.5|31357.6|31337.6|31351.7|31331.7|34
1642690140000|2022-01-20 14:49:00|31356.6|31336.6|31362.9|31342.9|31364.1|31344.1|31356.3|31336.3|33
1642690150000|2022-01-20 14:49:10|31362.7|31342.7|31359.5|31339.5|31363.4|31343.4|31356.3|31336.3|39
1642690160000|2022-01-20 14:49:20|31359.6|31339.6|31358.7|31338.7|31361.9|31341.9|31356.8|31336.8|35
1642690170000|2022-01-20 14:49:30|31359.1|31339.1|31361.9|31341.9|31362.7|31342.7|31358.9|31338.9|39
1642690180000|2022-01-20 14:49:40|31362.8|31342.8|31362.3|31342.3|31364|31344|31361.3|31341.3|30
1642690190000|2022-01-20 14:49:50|31364|31344|31366.2|31346.2|31367.7|31347.7|31362.3|31342.3|33
1642690200000|2022-01-20 14:50:00|31367|31347|31367.5|31347.5|31367.8|31347.8|31365.4|31345.4|31
1642690210000|2022-01-20 14:50:10|31367.3|31347.3|31366.8|31346.8|31367.5|31347.5|31365.8|31345.8|21
1642690220000|2022-01-20 14:50:20|31367|31347|31369.5|31349.5|31371.4|31351.4|31366.9|31346.9|22
1642690230000|2022-01-20 14:50:30|31369.8|31349.8|31369.2|31349.2|31371.4|31351.4|31367.3|31347.3|32
1642690240000|2022-01-20 14:50:40|31369.3|31349.3|31368.5|31348.5|31370.9|31350.9|31367.9|31347.9|25
1642690250000|2022-01-20 14:50:50|31368.6|31348.6|31371.2|31351.2|31372.9|31352.9|31368.6|31348.6|33
1642690260000|2022-01-20 14:51:00|31371.5|31351.5|31368.7|31348.7|31371.5|31351.5|31368|31348|30
1642690270000|2022-01-20 14:51:10|31369|31349|31367.7|31347.7|31369.8|31349.8|31367.2|31347.2|31
1642690280000|2022-01-20 14:51:20|31368|31348|31365.9|31345.9|31368|31348|31365.1|31345.1|28
1642690290000|2022-01-20 14:51:30|31365.8|31345.8|31363.3|31343.3|31366.1|31346.1|31362.2|31342.2|30
1642690300000|2022-01-20 14:51:40|31364.2|31344.2|31365.1|31345.1|31366.1|31346.1|31363.8|31343.8|26
1642690310000|2022-01-20 14:51:50|31364.3|31344.3|31365.1|31345.1|31365.6|31345.6|31364.3|31344.3|22
1642690320000|2022-01-20 14:52:00|31365.2|31345.2|31365.1|31345.1|31366|31346|31364.7|31344.7|23
1642690330000|2022-01-20 14:52:10|31365.3|31345.3|31359.5|31339.5|31365.3|31345.3|31359.4|31339.4|34
1642690340000|2022-01-20 14:52:20|31361.2|31341.2|31362.2|31342.2|31364.9|31344.9|31361|31341|34
1642690350000|2022-01-20 14:52:30|31362.9|31342.9|31364.1|31344.1|31367.2|31347.2|31362.4|31342.4|33
1642690360000|2022-01-20 14:52:40|31364.8|31344.8|31361.6|31341.6|31364.8|31344.8|31361.6|31341.6|29
1642690370000|2022-01-20 14:52:50|31361.5|31341.5|31361.5|31341.5|31361.6|31341.6|31360.7|31340.7|17
1642690380000|2022-01-20 14:53:00|31361.3|31341.3|31361.1|31341.1|31364.5|31344.5|31360.2|31340.2|27
1642690390000|2022-01-20 14:53:10|31360.7|31340.7|31357.7|31337.7|31360.9|31340.9|31357.5|31337.5|28
1642690400000|2022-01-20 14:53:20|31357.6|31337.6|31355.9|31335.9|31360.4|31340.4|31355.3|31335.3|33
1642690410000|2022-01-20 14:53:30|31356.6|31336.6|31356.9|31336.9|31357.8|31337.8|31356|31336|24
1642690420000|2022-01-20 14:53:40|31357|31337|31358.9|31338.9|31359.8|31339.8|31356.3|31336.3|32
1642690430000|2022-01-20 14:53:50|31359.9|31339.9|31358.9|31338.9|31361.4|31341.4|31357.1|31337.1|26
1642690440000|2022-01-20 14:54:00|31359|31339|31358.8|31338.8|31360.6|31340.6|31358.2|31338.2|31
1642690450000|2022-01-20 14:54:10|31358.9|31338.9|31361.5|31341.5|31362.7|31342.7|31358.6|31338.6|33
1642690460000|2022-01-20 14:54:20|31361.4|31341.4|31362.4|31342.4|31363.5|31343.5|31360.7|31340.7|32
1642690470000|2022-01-20 14:54:30|31363.4|31343.4|31362.3|31342.3|31363.4|31343.4|31362.3|31342.3|25
1642690480000|2022-01-20 14:54:40|31362.2|31342.2|31363|31343|31363.9|31343.9|31359.2|31339.2|31
1642690490000|2022-01-20 14:54:50|31362.8|31342.8|31363.7|31343.7|31364.1|31344.1|31362|31342|31
1642690500000|2022-01-20 14:55:00|31364.3|31344.3|31363.5|31343.5|31364.3|31344.3|31362.3|31342.3|29
1642690510000|2022-01-20 14:55:10|31362.9|31342.9|31360.4|31340.4|31363.5|31343.5|31359.6|31339.6|33
1642690520000|2022-01-20 14:55:20|31361.3|31341.3|31360.3|31340.3|31361.7|31341.7|31357.8|31337.8|27
1642690530000|2022-01-20 14:55:30|31360.2|31340.2|31351.4|31331.4|31360.7|31340.7|31350.9|31330.9|30
1642690540000|2022-01-20 14:55:40|31351.8|31331.8|31351.8|31331.8|31353.6|31333.6|31350.1|31330.1|33
1642690550000|2022-01-20 14:55:50|31350.7|31330.7|31351.9|31331.9|31353.4|31333.4|31350.7|31330.7|29
1642690560000|2022-01-20 14:56:00|31351.8|31331.8|31350.5|31330.5|31351.8|31331.8|31347.4|31327.4|33
1642690570000|2022-01-20 14:56:10|31350.7|31330.7|31344.6|31324.6|31350.7|31330.7|31344.6|31324.6|31
1642690580000|2022-01-20 14:56:20|31344.3|31324.3|31344.8|31324.8|31347|31327|31343.8|31323.8|32
1642690590000|2022-01-20 14:56:30|31344.1|31324.1|31346.6|31326.6|31346.6|31326.6|31343.8|31323.8|30
1642690600000|2022-01-20 14:56:40|31346.7|31326.7|31341.5|31321.5|31346.7|31326.7|31341.3|31321.3|36
1642690610000|2022-01-20 14:56:50|31340.6|31320.6|31339.9|31319.9|31342.8|31322.8|31339|31319|32
1642690620000|2022-01-20 14:57:00|31340.8|31320.8|31341.9|31321.9|31341.9|31321.9|31337.6|31317.6|34
1642690630000|2022-01-20 14:57:10|31341.5|31321.5|31341.2|31321.2|31343.1|31323.1|31340.3|31320.3|32
1642690640000|2022-01-20 14:57:20|31340.8|31320.8|31342.9|31322.9|31342.9|31322.9|31338.8|31318.8|30
1642690650000|2022-01-20 14:57:30|31342.8|31322.8|31342.9|31322.9|31343.4|31323.4|31341.9|31321.9|26
1642690660000|2022-01-20 14:57:40|31343|31323|31342.7|31322.7|31343.1|31323.1|31341.4|31321.4|24
1642690670000|2022-01-20 14:57:50|31342.6|31322.6|31337.5|31317.5|31342.9|31322.9|31337.5|31317.5|29
1642690680000|2022-01-20 14:58:00|31337.3|31317.3|31337.1|31317.1|31337.7|31317.7|31334.6|31314.6|32
1642690690000|2022-01-20 14:58:10|31336.4|31316.4|31336.8|31316.8|31354.4|31319.9|31336|31302.8|37
1642690700000|2022-01-20 14:58:20|31336.5|31316.5|31337.4|31317.4|31338.6|31318.6|31336.3|31316.3|26
1642690710000|2022-01-20 14:58:30|31336.7|31316.7|31339|31319|31339.1|31319.1|31335.7|31315.7|31
1642690720000|2022-01-20 14:58:40|31339.1|31319.1|31339|31319|31339.1|31319.1|31338|31318|26
1642690730000|2022-01-20 14:58:50|31338.7|31318.7|31339.9|31319.9|31341.9|31321.9|31337.3|31317.3|25
1642690740000|2022-01-20 14:59:00|31341.9|31321.9|31338.1|31318.1|31342.8|31322.8|31337.4|31317.4|25
1642690750000|2022-01-20 14:59:10|31338.7|31318.7|31337.7|31317.7|31339|31319|31336.4|31316.4|31
1642690760000|2022-01-20 14:59:20|31337.8|31317.8|31339.1|31319.1|31340.8|31320.8|31336.2|31316.2|31
1642690770000|2022-01-20 14:59:30|31339.4|31319.4|31336.9|31316.9|31339.6|31319.6|31336.7|31316.7|27
1642690780000|2022-01-20 14:59:40|31336.1|31316.1|31350.4|31300.4|31350.6|31318.2|31334.9|31298|29
1642690790000|2022-01-20 14:59:50|31349.1|31299.1|31351.4|31301.4|31352.1|31302.1|31349.1|31299.1|28
1642690800000|2022-01-20 15:00:00|31350.5|31300.5|31340.4|31320.4|31353.4|31322.6|31334.2|31300.5|35
1642690810000|2022-01-20 15:00:10|31355.6|31305.6|31337.6|31317.6|31355.6|31318.9|31334.5|31304.3|38
1642690820000|2022-01-20 15:00:20|31339.5|31319.5|31343|31323|31343|31323|31337.2|31317.2|29
1642690830000|2022-01-20 15:00:30|31344|31324|31343.1|31323.1|31345.5|31325.5|31339.6|31319.6|32
1642690840000|2022-01-20 15:00:40|31343.3|31323.3|31342.9|31322.9|31344.1|31324.1|31341.7|31321.7|26
1642690850000|2022-01-20 15:00:50|31343.3|31323.3|31340.5|31320.5|31344.4|31324.4|31340.5|31320.5|30
1642690860000|2022-01-20 15:01:00|31341.8|31321.8|31336.9|31316.9|31342.1|31322.1|31336.9|31316.9|31
1642690870000|2022-01-20 15:01:10|31336.8|31316.8|31342.2|31322.2|31343.5|31323.5|31336.6|31316.6|32
1642690880000|2022-01-20 15:01:20|31342.8|31322.8|31344|31324|31344.3|31324.3|31342.1|31322.1|26
1642690890000|2022-01-20 15:01:30|31344.2|31324.2|31349.5|31329.5|31349.8|31329.8|31344.2|31324.2|28
1642690900000|2022-01-20 15:01:40|31348.8|31328.8|31352.7|31332.7|31352.8|31332.8|31347.7|31327.7|30
1642690910000|2022-01-20 15:01:50|31352.3|31332.3|31351.8|31331.8|31354.2|31334.2|31351.4|31331.4|28
1642690920000|2022-01-20 15:02:00|31352.3|31332.3|31351.9|31331.9|31364.8|31332.7|31346.5|31314.1|30
1642690930000|2022-01-20 15:02:10|31351|31331|31350.3|31330.3|31351.1|31331.1|31348.1|31328.1|24
1642690940000|2022-01-20 15:02:20|31350.6|31330.6|31352.5|31332.5|31353|31333|31349.9|31329.9|27
1642690950000|2022-01-20 15:02:30|31352.7|31332.7|31349.9|31329.9|31355.3|31335.3|31349.9|31329.9|35
1642690960000|2022-01-20 15:02:40|31350.8|31330.8|31350.4|31330.4|31350.9|31330.9|31345.4|31325.4|29
1642690970000|2022-01-20 15:02:50|31349.6|31329.6|31351.6|31331.6|31366.5|31332.6|31348.6|31315.5|29
1642690980000|2022-01-20 15:03:00|31351.2|31331.2|31350.8|31330.8|31351.9|31331.9|31348.1|31328.1|27
1642690990000|2022-01-20 15:03:10|31350.6|31330.6|31349.9|31329.9|31352.3|31332.3|31349.9|31329.9|23
1642691000000|2022-01-20 15:03:20|31350|31330|31349.4|31329.4|31351.1|31331.1|31349.4|31329.4|27
1642691010000|2022-01-20 15:03:30|31350|31330|31349.7|31329.7|31350.6|31330.6|31349|31329|25
1642691020000|2022-01-20 15:03:40|31348.9|31328.9|31348|31328|31348.9|31328.9|31347.1|31327.1|21
1642691030000|2022-01-20 15:03:50|31347.9|31327.9|31342.3|31322.3|31348.2|31328.2|31341.6|31321.6|30
1642691040000|2022-01-20 15:04:00|31345.3|31325.3|31343.2|31323.2|31346.1|31326.1|31342.1|31322.1|31
1642691050000|2022-01-20 15:04:10|31342.6|31322.6|31340.1|31320.1|31343.9|31323.9|31340.1|31320.1|31
1642691060000|2022-01-20 15:04:20|31342.5|31322.5|31338.8|31318.8|31355.4|31322.5|31337.5|31304|33
1642691070000|2022-01-20 15:04:30|31338.9|31318.9|31337.9|31317.9|31340.2|31320.2|31337|31317|31
1642691080000|2022-01-20 15:04:40|31337.7|31317.7|31346|31326|31346|31326|31335.9|31315.9|33
1642691090000|2022-01-20 15:04:50|31346.4|31326.4|31344.5|31324.5|31346.4|31326.4|31343.5|31323.5|26
1642691100000|2022-01-20 15:05:00|31343.4|31323.4|31352.7|31332.7|31353.2|31333.2|31343.4|31323.4|29
1642691110000|2022-01-20 15:05:10|31351.2|31331.2|31367.6|31317.6|31367.6|31334.4|31349.7|31316.3|33
1642691120000|2022-01-20 15:05:20|31354.9|31334.9|31352.8|31332.8|31367.2|31334.9|31350.2|31317.2|32
1642691130000|2022-01-20 15:05:30|31352.3|31332.3|31354.9|31334.9|31371.7|31338.2|31352.3|31321.7|35
1642691140000|2022-01-20 15:05:40|31354.7|31334.7|31355.4|31335.4|31356.2|31336.2|31354|31334|32
1642691150000|2022-01-20 15:05:50|31355.8|31335.8|31354.2|31334.2|31356.8|31336.8|31352.8|31332.8|27
1642691160000|2022-01-20 15:06:00|31353.3|31333.3|31350.3|31330.3|31354|31334|31350.3|31330.3|30
1642691170000|2022-01-20 15:06:10|31350.4|31330.4|31354.2|31334.2|31357.2|31337.2|31350.3|31330.3|25
1642691180000|2022-01-20 15:06:20|31353.9|31333.9|31353.8|31333.8|31355.6|31335.6|31352.3|31332.3|32
1642691190000|2022-01-20 15:06:30|31353.6|31333.6|31354.8|31334.8|31355.6|31335.6|31350.4|31330.4|26
1642691200000|2022-01-20 15:06:40|31352.7|31332.7|31353.9|31333.9|31354.8|31334.8|31352.7|31332.7|23
1642691210000|2022-01-20 15:06:50|31353.7|31333.7|31351.5|31331.5|31354.3|31334.3|31351.5|31331.5|22
1642691220000|2022-01-20 15:07:00|31353.6|31333.6|31351|31331|31354|31334|31351|31331|20
1642691230000|2022-01-20 15:07:10|31351.8|31331.8|31348.4|31328.4|31352.1|31332.1|31348.4|31328.4|29
1642691240000|2022-01-20 15:07:20|31348.9|31328.9|31351.9|31331.9|31354.5|31334.5|31347.5|31327.5|35
1642691250000|2022-01-20 15:07:30|31352.7|31332.7|31356.3|31336.3|31357.5|31337.5|31352.5|31332.5|34
1642691260000|2022-01-20 15:07:40|31356.4|31336.4|31358.4|31338.4|31361.7|31341.7|31354.8|31334.8|28
1642691270000|2022-01-20 15:07:50|31358.6|31338.6|31358.9|31338.9|31359.7|31339.7|31358.2|31338.2|25
1642691280000|2022-01-20 15:08:00|31358.6|31338.6|31357.2|31337.2|31360.6|31340.6|31353.7|31333.7|26
1642691290000|2022-01-20 15:08:10|31355|31335|31354.3|31334.3|31359|31339|31354.3|31334.3|30
1642691300000|2022-01-20 15:08:20|31354.7|31334.7|31352.9|31332.9|31355.4|31335.4|31351.6|31331.6|30
1642691310000|2022-01-20 15:08:30|31353.2|31333.2|31349.9|31329.9|31353.7|31333.7|31349.7|31329.7|29
1642691320000|2022-01-20 15:08:40|31350.2|31330.2|31352.3|31332.3|31352.3|31332.3|31349.9|31329.9|30
1642691330000|2022-01-20 15:08:50|31353.5|31333.5|31353|31333|31354.3|31334.3|31351.1|31331.1|32
1642691340000|2022-01-20 15:09:00|31352.6|31332.6|31353|31333|31354.2|31334.2|31352.3|31332.3|26
1642691350000|2022-01-20 15:09:10|31352.9|31332.9|31353.2|31333.2|31353.9|31333.9|31352.8|31332.8|19
1642691360000|2022-01-20 15:09:20|31352.9|31332.9|31356|31336|31356|31336|31352.2|31332.2|31
1642691370000|2022-01-20 15:09:30|31356.8|31336.8|31354.3|31334.3|31356.8|31336.8|31354.3|31334.3|30
1642691380000|2022-01-20 15:09:40|31354.8|31334.8|31360.6|31340.6|31362.5|31342.5|31354.5|31334.5|26
1642691390000|2022-01-20 15:09:50|31360.3|31340.3|31362.1|31342.1|31363.3|31343.3|31359.1|31339.1|27
1642691400000|2022-01-20 15:10:00|31362.4|31342.4|31360|31340|31363.9|31343.9|31360|31340|26
1642691410000|2022-01-20 15:10:10|31359.3|31339.3|31360.9|31340.9|31364.1|31344.1|31359.1|31339.1|28
1642691420000|2022-01-20 15:10:20|31361.4|31341.4|31359.6|31339.6|31364.4|31344.4|31358.8|31338.8|37
1642691430000|2022-01-20 15:10:30|31360|31340|31363.4|31343.4|31365.3|31345.3|31359.2|31339.2|35
1642691440000|2022-01-20 15:10:40|31363.3|31343.3|31364.3|31344.3|31365.3|31345.3|31363.3|31343.3|22
1642691450000|2022-01-20 15:10:50|31365.6|31345.6|31362.9|31342.9|31366.1|31346.1|31361.4|31341.4|31
1642691460000|2022-01-20 15:11:00|31363|31343|31359.6|31339.6|31364.8|31344.8|31358.6|31338.6|30
1642691470000|2022-01-20 15:11:10|31359.5|31339.5|31357.4|31337.4|31360.1|31340.1|31356.9|31336.9|32
1642691480000|2022-01-20 15:11:20|31356.9|31336.9|31357|31337|31360.1|31340.1|31355.8|31335.8|30
1642691490000|2022-01-20 15:11:30|31357.1|31337.1|31360.8|31340.8|31361.4|31341.4|31356.4|31336.4|32
1642691500000|2022-01-20 15:11:40|31359|31339|31358.6|31338.6|31359.6|31339.6|31357.1|31337.1|24
1642691510000|2022-01-20 15:11:50|31358.4|31338.4|31362|31342|31363.2|31343.2|31358.2|31338.2|33
1642691520000|2022-01-20 15:12:00|31362.2|31342.2|31363|31343|31366.1|31346.1|31362.1|31342.1|34
1642691530000|2022-01-20 15:12:10|31363.2|31343.2|31368.1|31348.1|31368.1|31348.1|31361.9|31341.9|31
1642691540000|2022-01-20 15:12:20|31367.5|31347.5|31366.4|31346.4|31368.7|31348.7|31366.4|31346.4|26
1642691550000|2022-01-20 15:12:30|31366.1|31346.1|31367.9|31347.9|31368.4|31348.4|31366.1|31346.1|22
1642691560000|2022-01-20 15:12:40|31368.4|31348.4|31366.8|31346.8|31368.4|31348.4|31366.6|31346.6|23
1642691570000|2022-01-20 15:12:50|31366.6|31346.6|31368.6|31348.6|31368.6|31348.6|31366.5|31346.5|23
1642691580000|2022-01-20 15:13:00|31368.3|31348.3|31369.8|31349.8|31372.2|31352.2|31367.4|31347.4|34
1642691590000|2022-01-20 15:13:10|31369.9|31349.9|31369.6|31349.6|31372.5|31352.5|31369.1|31349.1|27
1642691600000|2022-01-20 15:13:20|31369.8|31349.8|31367.4|31347.4|31370.1|31350.1|31367.4|31347.4|19
1642691610000|2022-01-20 15:13:30|31367.3|31347.3|31366|31346|31367.6|31347.6|31365|31345|32
1642691620000|2022-01-20 15:13:40|31365.9|31345.9|31366.3|31346.3|31366.6|31346.6|31364.9|31344.9|25
1642691630000|2022-01-20 15:13:50|31367.1|31347.1|31364.7|31344.7|31367.4|31347.4|31364.4|31344.4|27
1642691640000|2022-01-20 15:14:00|31365|31345|31364.7|31344.7|31365.9|31345.9|31362.6|31342.6|20
1642691650000|2022-01-20 15:14:10|31364.8|31344.8|31368.8|31348.8|31369.5|31349.5|31364.8|31344.8|29
1642691660000|2022-01-20 15:14:20|31369.2|31349.2|31373.3|31353.3|31375.3|31355.3|31366.1|31346.1|28
1642691670000|2022-01-20 15:14:30|31374|31354|31372.2|31352.2|31375.1|31355.1|31371.3|31351.3|30
1642691680000|2022-01-20 15:14:40|31371.7|31351.7|31371.7|31351.7|31372.5|31352.5|31369.4|31349.4|36
1642691690000|2022-01-20 15:14:50|31371.4|31351.4|31373.2|31353.2|31375.1|31355.1|31370.9|31350.9|35
1642691700000|2022-01-20 15:15:00|31373.4|31353.4|31378.3|31358.3|31378.8|31358.8|31373.3|31353.3|36
1642691710000|2022-01-20 15:15:10|31378|31358|31382.9|31362.9|31382.9|31362.9|31378|31358|36
1642691720000|2022-01-20 15:15:20|31382|31362|31385.5|31365.5|31385.6|31365.6|31382|31362|38
1642691730000|2022-01-20 15:15:30|31385.9|31365.9|31385|31365|31387.1|31367.1|31383.1|31363.1|30
1642691740000|2022-01-20 15:15:40|31385.4|31365.4|31387.7|31367.7|31389|31369|31383|31363|30
1642691750000|2022-01-20 15:15:50|31386.5|31366.5|31390.7|31370.7|31390.7|31370.7|31386.4|31366.4|32
1642691760000|2022-01-20 15:16:00|31391|31371|31392.3|31372.3|31392.9|31372.9|31389.3|31369.3|30
1642691770000|2022-01-20 15:16:10|31392.5|31372.5|31395.4|31375.4|31396.3|31376.3|31390.9|31370.9|32
1642691780000|2022-01-20 15:16:20|31395.7|31375.7|31394.6|31374.6|31396.3|31376.3|31394.6|31374.6|34
1642691790000|2022-01-20 15:16:30|31395|31375|31397.7|31377.7|31398.6|31378.6|31392.2|31372.2|36
1642691800000|2022-01-20 15:16:40|31397.4|31377.4|31399|31379|31400.9|31380.9|31396.7|31376.7|33
1642691810000|2022-01-20 15:16:50|31397.5|31377.5|31398.7|31378.7|31398.7|31378.7|31392.3|31372.3|34
1642691820000|2022-01-20 15:17:00|31398|31378|31404.8|31384.8|31408.1|31388.1|31397.9|31377.9|32
1642691830000|2022-01-20 15:17:10|31404.1|31384.1|31403.3|31383.3|31405|31385|31401.6|31381.6|32
1642691840000|2022-01-20 15:17:20|31403.2|31383.2|31405.3|31385.3|31405.4|31385.4|31402.5|31382.5|27
1642691850000|2022-01-20 15:17:30|31405.2|31385.2|31407.8|31387.8|31407.8|31387.8|31405|31385|24
1642691860000|2022-01-20 15:17:40|31407.5|31387.5|31406.7|31386.7|31409.1|31389.1|31406.1|31386.1|31
1642691870000|2022-01-20 15:17:50|31406.4|31386.4|31406.4|31386.4|31407.2|31387.2|31405.7|31385.7|30
1642691880000|2022-01-20 15:18:00|31406|31386|31406.3|31386.3|31406.6|31386.6|31405.2|31385.2|17
1642691890000|2022-01-20 15:18:10|31406.5|31386.5|31408|31388|31408.6|31388.6|31404.2|31384.2|29
1642691900000|2022-01-20 15:18:20|31407.4|31387.4|31407|31387|31408.2|31388.2|31406.7|31386.7|26
1642691910000|2022-01-20 15:18:30|31406.7|31386.7|31408.9|31388.9|31410.4|31390.4|31406.4|31386.4|20
1642691920000|2022-01-20 15:18:40|31409.8|31389.8|31409.3|31389.3|31410.9|31390.9|31409|31389|21
1642691930000|2022-01-20 15:18:50|31409.1|31389.1|31406.4|31386.4|31410.1|31390.1|31405.4|31385.4|25
1642691940000|2022-01-20 15:19:00|31407.5|31387.5|31408.5|31388.5|31411|31391|31405.5|31385.5|30
1642691950000|2022-01-20 15:19:10|31409.3|31389.3|31409.7|31389.7|31411.5|31391.5|31406.7|31386.7|26
1642691960000|2022-01-20 15:19:20|31409.3|31389.3|31408.6|31388.6|31409.3|31389.3|31406.9|31386.9|27
1642691970000|2022-01-20 15:19:30|31409|31389|31408.4|31388.4|31409.1|31389.1|31407|31387|25
1642691980000|2022-01-20 15:19:40|31408.2|31388.2|31411.6|31391.6|31411.7|31391.7|31408.2|31388.2|25
1642691990000|2022-01-20 15:19:50|31411.2|31391.2|31409.5|31389.5|31414.1|31394.1|31409.5|31389.5|24
1642692000000|2022-01-20 15:20:00|31411.2|31391.2|31407.7|31387.7|31411.2|31391.2|31407.5|31387.5|32
1642692010000|2022-01-20 15:20:10|31407.6|31387.6|31408.5|31388.5|31409.8|31389.8|31405.9|31385.9|32
1642692020000|2022-01-20 15:20:20|31407.1|31387.1|31408.4|31388.4|31411.5|31391.5|31406.7|31386.7|28
1642692030000|2022-01-20 15:20:30|31409.2|31389.2|31407.9|31387.9|31409.4|31389.4|31407|31387|23
1642692040000|2022-01-20 15:20:40|31406.6|31386.6|31407.5|31387.5|31409.6|31389.6|31406.6|31386.6|23
1642692050000|2022-01-20 15:20:50|31407.3|31387.3|31408.2|31388.2|31409|31389|31407|31387|22
1642692060000|2022-01-20 15:21:00|31407.6|31387.6|31407.1|31387.1|31409.3|31389.3|31406.1|31386.1|23
1642692070000|2022-01-20 15:21:10|31407.4|31387.4|31408|31388|31411.9|31391.9|31405.4|31385.4|25
1642692080000|2022-01-20 15:21:20|31407.8|31387.8|31408.4|31388.4|31410.6|31390.6|31406|31386|29
1642692090000|2022-01-20 15:21:30|31408.5|31388.5|31410.1|31390.1|31410.1|31390.1|31406.7|31386.7|25
1642692100000|2022-01-20 15:21:40|31409.5|31389.5|31409.5|31389.5|31411.2|31391.2|31407.6|31387.6|27
1642692110000|2022-01-20 15:21:50|31408.6|31388.6|31409.3|31389.3|31411.1|31391.1|31407.2|31387.2|35
1642692120000|2022-01-20 15:22:00|31408.6|31388.6|31406.8|31386.8|31411.5|31391.5|31406.1|31386.1|32
1642692130000|2022-01-20 15:22:10|31406.5|31386.5|31407.7|31387.7|31410.4|31390.4|31406.5|31386.5|28
1642692140000|2022-01-20 15:22:20|31407.8|31387.8|31408.7|31388.7|31409.2|31389.2|31407.8|31387.8|21
1642692150000|2022-01-20 15:22:30|31408.4|31388.4|31413.8|31393.8|31413.8|31393.8|31408.4|31388.4|19
1642692160000|2022-01-20 15:22:40|31410.3|31390.3|31413.5|31393.5|31415.2|31395.2|31410|31390|24
1642692170000|2022-01-20 15:22:50|31413.4|31393.4|31414.2|31394.2|31415.8|31395.8|31411.1|31391.1|29
1642692180000|2022-01-20 15:23:00|31413.3|31393.3|31413.2|31393.2|31415.3|31395.3|31412.4|31392.4|29
1642692190000|2022-01-20 15:23:10|31413|31393|31410.3|31390.3|31413.6|31393.6|31407.6|31387.6|28
1642692200000|2022-01-20 15:23:20|31410.1|31390.1|31414.4|31394.4|31417.2|31397.2|31410|31390|27
1642692210000|2022-01-20 15:23:30|31415.9|31395.9|31413.6|31393.6|31416.7|31396.7|31411.5|31391.5|31
1642692220000|2022-01-20 15:23:40|31414|31394|31415.8|31395.8|31415.8|31395.8|31411.8|31391.8|27
1642692230000|2022-01-20 15:23:50|31410.4|31390.4|31412.8|31392.8|31415.2|31395.2|31410.4|31390.4|34
1642692240000|2022-01-20 15:24:00|31411.9|31391.9|31413.1|31393.1|31413.1|31393.1|31411.5|31391.5|32
1642692250000|2022-01-20 15:24:10|31412.9|31392.9|31413.5|31393.5|31413.8|31393.8|31412.1|31392.1|24
1642692260000|2022-01-20 15:24:20|31413.4|31393.4|31414.7|31394.7|31416.9|31396.9|31412.8|31392.8|19
1642692270000|2022-01-20 15:24:30|31413.7|31393.7|31410.8|31390.8|31414.9|31394.9|31410.8|31390.8|29
1642692280000|2022-01-20 15:24:40|31409.6|31389.6|31410|31390|31412.5|31392.5|31406.2|31386.2|35
1642692290000|2022-01-20 15:24:50|31407.8|31387.8|31407.4|31387.4|31410.5|31390.5|31406|31386|32
1642692300000|2022-01-20 15:25:00|31408.1|31388.1|31404.2|31384.2|31409.3|31389.3|31403.3|31383.3|30
1642692310000|2022-01-20 15:25:10|31404.5|31384.5|31405.4|31385.4|31405.5|31385.5|31403.7|31383.7|31
1642692320000|2022-01-20 15:25:20|31405.7|31385.7|31406|31386|31406|31386|31404.4|31384.4|33
1642692330000|2022-01-20 15:25:30|31405.3|31385.3|31407.6|31387.6|31408.7|31388.7|31405.3|31385.3|33
1642692340000|2022-01-20 15:25:40|31408.2|31388.2|31406.7|31386.7|31409.2|31389.2|31406.6|31386.6|21
1642692350000|2022-01-20 15:25:50|31406.8|31386.8|31406.6|31386.6|31408.3|31388.3|31404.4|31384.4|27
1642692360000|2022-01-20 15:26:00|31407.7|31387.7|31404.9|31384.9|31407.7|31387.7|31404.7|31384.7|28
1642692370000|2022-01-20 15:26:10|31404.6|31384.6|31402.2|31382.2|31404.9|31384.9|31401.6|31381.6|33
1642692380000|2022-01-20 15:26:20|31402.4|31382.4|31398.6|31378.6|31402.4|31382.4|31397.1|31377.1|30
1642692390000|2022-01-20 15:26:30|31398.2|31378.2|31399.3|31379.3|31400|31380|31398.1|31378.1|19
1642692400000|2022-01-20 15:26:40|31399.4|31379.4|31400|31380|31400.3|31380.3|31399.1|31379.1|18
1642692410000|2022-01-20 15:26:50|31399.7|31379.7|31400.8|31380.8|31401.1|31381.1|31398.7|31378.7|21
1642692420000|2022-01-20 15:27:00|31401|31381|31398.4|31378.4|31401|31381|31397.9|31377.9|25
1642692430000|2022-01-20 15:27:10|31398.8|31378.8|31398.2|31378.2|31400.2|31380.2|31397.3|31377.3|24
1642692440000|2022-01-20 15:27:20|31397.9|31377.9|31396.8|31376.8|31398.9|31378.9|31395.6|31375.6|22
1642692450000|2022-01-20 15:27:30|31396.7|31376.7|31397.9|31377.9|31397.9|31377.9|31395.8|31375.8|20
1642692460000|2022-01-20 15:27:40|31397.5|31377.5|31398.8|31378.8|31400.1|31380.1|31396.9|31376.9|23
1642692470000|2022-01-20 15:27:50|31398.1|31378.1|31401.9|31381.9|31402|31382|31398.1|31378.1|21
1642692480000|2022-01-20 15:28:00|31401.8|31381.8|31402|31382|31403.5|31383.5|31399.1|31379.1|25
1642692490000|2022-01-20 15:28:10|31401.4|31381.4|31402|31382|31402.7|31382.7|31400.1|31380.1|26
1642692500000|2022-01-20 15:28:20|31401.8|31381.8|31402.2|31382.2|31403.2|31383.2|31401.6|31381.6|23
1642692510000|2022-01-20 15:28:30|31402.1|31382.1|31403.5|31383.5|31404.3|31384.3|31401.9|31381.9|21
1642692520000|2022-01-20 15:28:40|31403.2|31383.2|31401.5|31381.5|31404.2|31384.2|31400|31380|21
1642692530000|2022-01-20 15:28:50|31401.3|31381.3|31399.5|31379.5|31403|31383|31399.1|31379.1|23
1642692540000|2022-01-20 15:29:00|31400.2|31380.2|31395.4|31375.4|31401.8|31381.8|31395.1|31375.1|31
1642692550000|2022-01-20 15:29:10|31395.8|31375.8|31398.1|31378.1|31399.2|31379.2|31395|31375|23
1642692560000|2022-01-20 15:29:20|31398.2|31378.2|31396|31376|31399.3|31379.3|31395.5|31375.5|26
1642692570000|2022-01-20 15:29:30|31395.9|31375.9|31393|31373|31396.6|31376.6|31392.2|31372.2|26
1642692580000|2022-01-20 15:29:40|31392.7|31372.7|31391|31371|31393.8|31373.8|31390.1|31370.1|24
1642692590000|2022-01-20 15:29:50|31391.2|31371.2|31392.8|31372.8|31392.8|31372.8|31389.2|31369.2|33
1642692600000|2022-01-20 15:30:00|31392|31372|31393.2|31373.2|31395.6|31375.6|31390.9|31370.9|31
1642692610000|2022-01-20 15:30:10|31393.1|31373.1|31389.7|31369.7|31394.3|31374.3|31389.7|31369.7|27
1642692620000|2022-01-20 15:30:20|31390.8|31370.8|31392.3|31372.3|31393.8|31373.8|31390.8|31370.8|23
1642692630000|2022-01-20 15:30:30|31392.8|31372.8|31393.1|31373.1|31395.5|31375.5|31392.8|31372.8|29
1642692640000|2022-01-20 15:30:40|31393.9|31373.9|31394.9|31374.9|31395.8|31375.8|31392.7|31372.7|20
1642692650000|2022-01-20 15:30:50|31394.8|31374.8|31391|31371|31394.8|31374.8|31389.9|31369.9|27
1642692660000|2022-01-20 15:31:00|31390.9|31370.9|31389.7|31369.7|31391.2|31371.2|31388.7|31368.7|26
1642692670000|2022-01-20 15:31:10|31390.1|31370.1|31389.3|31369.3|31390.1|31370.1|31389.2|31369.2|13
1642692680000|2022-01-20 15:31:20|31389.5|31369.5|31391.8|31371.8|31394.6|31374.6|31389.2|31369.2|25
1642692690000|2022-01-20 15:31:30|31391.1|31371.1|31385.6|31365.6|31391.4|31371.4|31384.5|31364.5|32
1642692700000|2022-01-20 15:31:40|31386.8|31366.8|31384.9|31364.9|31386.9|31366.9|31383.7|31363.7|28
1642692710000|2022-01-20 15:31:50|31384.6|31364.6|31380.9|31360.9|31384.6|31364.6|31379.8|31359.8|23
1642692720000|2022-01-20 15:32:00|31382.3|31362.3|31365.1|31345.1|31382.3|31362.3|31365.1|31345.1|36
1642692730000|2022-01-20 15:32:10|31365.4|31345.4|31376.6|31356.6|31376.6|31356.6|31365.4|31345.4|33
1642692740000|2022-01-20 15:32:20|31373.4|31353.4|31375.3|31355.3|31377.3|31357.3|31373.1|31353.1|32
1642692750000|2022-01-20 15:32:30|31375.6|31355.6|31375.3|31355.3|31378.1|31358.1|31374.4|31354.4|22
1642692760000|2022-01-20 15:32:40|31373.8|31353.8|31374|31354|31374.5|31354.5|31369.8|31349.8|28
1642692770000|2022-01-20 15:32:50|31372.3|31352.3|31370.7|31350.7|31373.4|31353.4|31368.7|31348.7|31
1642692780000|2022-01-20 15:33:00|31370.9|31350.9|31372.5|31352.5|31373.3|31353.3|31369.8|31349.8|36
1642692790000|2022-01-20 15:33:10|31372.4|31352.4|31373.3|31353.3|31373.3|31353.3|31369.9|31349.9|34
1642692800000|2022-01-20 15:33:20|31372.4|31352.4|31371.1|31351.1|31373.6|31353.6|31367.5|31347.5|28
1642692810000|2022-01-20 15:33:30|31370.4|31350.4|31372.1|31352.1|31374.9|31354.9|31370.4|31350.4|31
1642692820000|2022-01-20 15:33:40|31374.6|31354.6|31369|31349|31375.2|31355.2|31368.8|31348.8|32
1642692830000|2022-01-20 15:33:50|31369.3|31349.3|31368.8|31348.8|31370.6|31350.6|31366.6|31346.6|27
1642692840000|2022-01-20 15:34:00|31368.7|31348.7|31365.7|31345.7|31369.8|31349.8|31364.9|31344.9|31
1642692850000|2022-01-20 15:34:10|31365.8|31345.8|31365|31345|31366.3|31346.3|31362|31342|31
1642692860000|2022-01-20 15:34:20|31367.5|31347.5|31369.1|31349.1|31371.2|31351.2|31365.1|31345.1|29
1642692870000|2022-01-20 15:34:30|31369.3|31349.3|31368.5|31348.5|31370.3|31350.3|31367.3|31347.3|21
1642692880000|2022-01-20 15:34:40|31370.1|31350.1|31369.3|31349.3|31371.4|31351.4|31368.2|31348.2|28
1642692890000|2022-01-20 15:34:50|31369.1|31349.1|31369.7|31349.7|31370.6|31350.6|31369.1|31349.1|29
1642692900000|2022-01-20 15:35:00|31369.8|31349.8|31370.5|31350.5|31371|31351|31368.8|31348.8|25
1642692910000|2022-01-20 15:35:10|31370.3|31350.3|31373.9|31353.9|31374.5|31354.5|31369.3|31349.3|28
1642692920000|2022-01-20 15:35:20|31372.7|31352.7|31374.8|31354.8|31375.7|31355.7|31372.7|31352.7|29
1642692930000|2022-01-20 15:35:30|31374.6|31354.6|31376.7|31356.7|31378.1|31358.1|31373.9|31353.9|30
1642692940000|2022-01-20 15:35:40|31377|31357|31380|31360|31380|31360|31376.8|31356.8|29
1642692950000|2022-01-20 15:35:50|31379.1|31359.1|31379.7|31359.7|31381.9|31361.9|31378.7|31358.7|29
1642692960000|2022-01-20 15:36:00|31379.8|31359.8|31383.3|31363.3|31384.4|31364.4|31378.6|31358.6|32
1642692970000|2022-01-20 15:36:10|31383.1|31363.1|31385.7|31365.7|31386|31366|31381.8|31361.8|27
1642692980000|2022-01-20 15:36:20|31384.6|31364.6|31384.1|31364.1|31385.9|31365.9|31379.5|31359.5|33
1642692990000|2022-01-20 15:36:30|31383.7|31363.7|31399.9|31379.9|31399.9|31379.9|31382.2|31362.2|29
1642693000000|2022-01-20 15:36:40|31397.8|31377.8|31400.6|31380.6|31401.1|31381.1|31395.9|31375.9|34
1642693010000|2022-01-20 15:36:50|31400.4|31380.4|31401.5|31381.5|31403|31383|31395.6|31375.6|29
1642693020000|2022-01-20 15:37:00|31401.3|31381.3|31395.7|31375.7|31401.7|31381.7|31395.7|31375.7|32
1642693030000|2022-01-20 15:37:10|31396|31376|31396.7|31376.7|31399.2|31379.2|31395.3|31375.3|26
1642693040000|2022-01-20 15:37:20|31396.2|31376.2|31396|31376|31399.3|31379.3|31394.4|31374.4|30
1642693050000|2022-01-20 15:37:30|31398.5|31378.5|31398.1|31378.1|31399.3|31379.3|31395|31375|32
1642693060000|2022-01-20 15:37:40|31397.6|31377.6|31397.9|31377.9|31401.3|31381.3|31395.9|31375.9|31
1642693070000|2022-01-20 15:37:50|31398.4|31378.4|31397.5|31377.5|31398.5|31378.5|31395.6|31375.6|29
1642693080000|2022-01-20 15:38:00|31397.7|31377.7|31394.3|31374.3|31397.7|31377.7|31394.3|31374.3|29
1642693090000|2022-01-20 15:38:10|31393.3|31373.3|31393.7|31373.7|31396|31376|31393.3|31373.3|23
1642693100000|2022-01-20 15:38:20|31394|31374|31396.4|31376.4|31397.6|31377.6|31391.8|31371.8|29
1642693110000|2022-01-20 15:38:30|31395.8|31375.8|31399.4|31379.4|31403.1|31383.1|31395.8|31375.8|28
1642693120000|2022-01-20 15:38:40|31398.4|31378.4|31398.3|31378.3|31400.5|31380.5|31396|31376|29
1642693130000|2022-01-20 15:38:50|31398|31378|31397.9|31377.9|31398.3|31378.3|31395.2|31375.2|25
1642693140000|2022-01-20 15:39:00|31398|31378|31393.9|31373.9|31398.2|31378.2|31393.9|31373.9|24
1642693150000|2022-01-20 15:39:10|31393.7|31373.7|31392.9|31372.9|31396.2|31376.2|31390.4|31370.4|28
1642693160000|2022-01-20 15:39:20|31393.4|31373.4|31387.1|31367.1|31394.7|31374.7|31386.8|31366.8|35
1642693170000|2022-01-20 15:39:30|31386.5|31366.5|31387.4|31367.4|31388|31368|31384.2|31364.2|30
1642693180000|2022-01-20 15:39:40|31387.2|31367.2|31384.4|31364.4|31390.3|31370.3|31379.3|31359.3|39
1642693190000|2022-01-20 15:39:50|31384.5|31364.5|31382.8|31362.8|31385.3|31365.3|31381.8|31361.8|31
1642693200000|2022-01-20 15:40:00|31382.4|31362.4|31377.6|31357.6|31382.4|31362.4|31376|31356|32
1642693210000|2022-01-20 15:40:10|31377.3|31357.3|31368.5|31348.5|31377.3|31357.3|31368.5|31348.5|37
1642693220000|2022-01-20 15:40:20|31368.7|31348.7|31371.7|31351.7|31385.6|31365.6|31368.7|31348.7|35
1642693230000|2022-01-20 15:40:30|31373.7|31353.7|31375.4|31355.4|31376.1|31356.1|31372.4|31352.4|39
1642693240000|2022-01-20 15:40:40|31376.1|31356.1|31379|31359|31379|31359|31375.1|31355.1|31
1642693250000|2022-01-20 15:40:50|31377.5|31357.5|31374.7|31354.7|31380.7|31360.7|31373.8|31353.8|31
1642693260000|2022-01-20 15:41:00|31376.2|31356.2|31386.4|31366.4|31402.2|31367.4|31374.6|31349.5|28
1642693270000|2022-01-20 15:41:10|31385.1|31365.1|31389.7|31369.7|31403.7|31370.2|31384.8|31351.4|28
1642693280000|2022-01-20 15:41:20|31390.4|31370.4|31400.4|31350.4|31404.1|31370.4|31385.4|31348|31
1642693290000|2022-01-20 15:41:30|31400.3|31350.3|31381.8|31361.8|31403.2|31367.7|31380.9|31348|36
1642693300000|2022-01-20 15:41:40|31380.7|31360.7|31383.5|31363.5|31384.4|31364.4|31379|31359|33
1642693310000|2022-01-20 15:41:50|31384.5|31364.5|31384.7|31364.7|31396.8|31364.8|31380.5|31345.4|30
1642693320000|2022-01-20 15:42:00|31383.8|31363.8|31383.3|31363.3|31384.3|31364.3|31379.2|31359.2|27
1642693330000|2022-01-20 15:42:10|31386.1|31366.1|31387.2|31367.2|31390.5|31370.5|31383.1|31363.1|37
1642693340000|2022-01-20 15:42:20|31386.8|31366.8|31385.4|31365.4|31391.9|31371.9|31385.4|31365.4|37
1642693350000|2022-01-20 15:42:30|31387.4|31367.4|31386.7|31366.7|31390.5|31370.5|31384|31364|34
1642693360000|2022-01-20 15:42:40|31386.5|31366.5|31385.7|31365.7|31386.6|31366.6|31385.1|31365.1|20
1642693370000|2022-01-20 15:42:50|31385.5|31365.5|31386.1|31366.1|31386.3|31366.3|31385|31365|24
1642693380000|2022-01-20 15:43:00|31386|31366|31383.9|31363.9|31386.5|31366.5|31382|31362|22
1642693390000|2022-01-20 15:43:10|31382.6|31362.6|31378.6|31358.6|31383.5|31363.5|31376.9|31356.9|29
1642693400000|2022-01-20 15:43:20|31380.4|31360.4|31383.8|31363.8|31384|31364|31376.5|31356.5|36
1642693410000|2022-01-20 15:43:30|31381.6|31361.6|31379|31359|31396.7|31363.9|31377.6|31346.7|25
1642693420000|2022-01-20 15:43:40|31379.5|31359.5|31387.1|31367.1|31388.5|31368.5|31379.1|31359.1|33
1642693430000|2022-01-20 15:43:50|31384.4|31364.4|31387.7|31367.7|31388.7|31368.7|31384.2|31364.2|29
1642693440000|2022-01-20 15:44:00|31389.4|31369.4|31390.1|31370.1|31393.1|31373.1|31387.3|31367.3|33
1642693450000|2022-01-20 15:44:10|31390|31370|31385.1|31365.1|31394.1|31374.1|31384.8|31364.8|37
1642693460000|2022-01-20 15:44:20|31383.2|31363.2|31381.7|31361.7|31384.9|31364.9|31380.6|31360.6|27
1642693470000|2022-01-20 15:44:30|31381.8|31361.8|31382.5|31362.5|31384|31364|31380.3|31360.3|27
1642693480000|2022-01-20 15:44:40|31381.9|31361.9|31382.9|31362.9|31384.2|31364.2|31379|31359|33
1642693490000|2022-01-20 15:44:50|31382.2|31362.2|31381|31361|31383.6|31363.6|31381|31361|25
1642693500000|2022-01-20 15:45:00|31380.1|31360.1|31383.2|31363.2|31384.6|31364.6|31380.1|31360.1|30
1642693510000|2022-01-20 15:45:10|31382.8|31362.8|31383.6|31363.6|31384.5|31364.5|31381.5|31361.5|32
1642693520000|2022-01-20 15:45:20|31385.1|31365.1|31385.2|31365.2|31390.5|31370.5|31383.7|31363.7|32
1642693530000|2022-01-20 15:45:30|31385.7|31365.7|31384.6|31364.6|31386.5|31366.5|31383.5|31363.5|35
1642693540000|2022-01-20 15:45:40|31385.1|31365.1|31385|31365|31389|31369|31381.8|31361.8|37
1642693550000|2022-01-20 15:45:50|31384.7|31364.7|31385.3|31365.3|31385.3|31365.3|31380.6|31360.6|35
1642693560000|2022-01-20 15:46:00|31385|31365|31387.9|31367.9|31389.7|31369.7|31385|31365|37
1642693570000|2022-01-20 15:46:10|31388.7|31368.7|31383.9|31363.9|31389.8|31369.8|31383|31363|34
1642693580000|2022-01-20 15:46:20|31383.5|31363.5|31383.3|31363.3|31385.7|31365.7|31381.4|31361.4|34
1642693590000|2022-01-20 15:46:30|31384|31364|31382.4|31362.4|31385.4|31365.4|31381.1|31361.1|31
1642693600000|2022-01-20 15:46:40|31382.7|31362.7|31382.9|31362.9|31389.5|31369.5|31382.1|31362.1|36
1642693610000|2022-01-20 15:46:50|31383|31363|31383.5|31363.5|31386.6|31366.6|31382.4|31362.4|30
1642693620000|2022-01-20 15:47:00|31384.2|31364.2|31380.8|31360.8|31384.7|31364.7|31380.6|31360.6|27
1642693630000|2022-01-20 15:47:10|31382.4|31362.4|31379|31359|31384.3|31364.3|31378.6|31358.6|31
1642693640000|2022-01-20 15:47:20|31380|31360|31381|31361|31381.1|31361.1|31379.1|31359.1|24
1642693650000|2022-01-20 15:47:30|31380.9|31360.9|31380.5|31360.5|31380.9|31360.9|31380.4|31360.4|3
1642693660000|2022-01-20 15:47:40|31378.6|31358.6|31374.2|31354.2|31378.7|31358.7|31372.9|31352.9|34
1642693670000|2022-01-20 15:47:50|31374.1|31354.1|31372.4|31352.4|31375.1|31355.1|31371.8|31351.8|36
1642693680000|2022-01-20 15:48:00|31370.6|31350.6|31372.3|31352.3|31376.3|31356.3|31368.5|31348.5|30
1642693690000|2022-01-20 15:48:10|31372.6|31352.6|31372.6|31352.6|31374.1|31354.1|31371.3|31351.3|30
1642693700000|2022-01-20 15:48:20|31372.4|31352.4|31378.8|31358.8|31378.8|31358.8|31371.9|31351.9|32
1642693710000|2022-01-20 15:48:30|31377.7|31357.7|31381.2|31361.2|31383.9|31363.9|31377.1|31357.1|34
1642693720000|2022-01-20 15:48:40|31381.6|31361.6|31378.6|31358.6|31382.2|31362.2|31377.3|31357.3|35
1642693730000|2022-01-20 15:48:50|31380.1|31360.1|31380.2|31360.2|31381.2|31361.2|31378.8|31358.8|30
1642693740000|2022-01-20 15:49:00|31379.7|31359.7|31376.9|31356.9|31380.7|31360.7|31375.8|31355.8|37
1642693750000|2022-01-20 15:49:10|31377.5|31357.5|31376.5|31356.5|31378.2|31358.2|31372.2|31352.2|36
1642693760000|2022-01-20 15:49:20|31377.5|31357.5|31371.2|31351.2|31379.2|31359.2|31371.2|31351.2|36
1642693770000|2022-01-20 15:49:30|31371.1|31351.1|31365.4|31345.4|31371.3|31351.3|31365.4|31345.4|32
1642693780000|2022-01-20 15:49:40|31367|31347|31366.1|31346.1|31367.9|31347.9|31364|31344|33
1642693790000|2022-01-20 15:49:50|31366.4|31346.4|31367.7|31347.7|31369.2|31349.2|31364.8|31344.8|31
1642693800000|2022-01-20 15:50:00|31366.6|31346.6|31369.9|31349.9|31370|31350|31366.3|31346.3|35
1642693810000|2022-01-20 15:50:10|31369|31349|31372|31352|31374.1|31354.1|31366.1|31346.1|31
1642693820000|2022-01-20 15:50:20|31373|31353|31363.8|31343.8|31373.5|31353.5|31362.7|31342.7|37
1642693830000|2022-01-20 15:50:30|31364.5|31344.5|31369.4|31349.4|31369.7|31349.7|31363.6|31343.6|31
1642693840000|2022-01-20 15:50:40|31369.3|31349.3|31368.6|31348.6|31370.1|31350.1|31367.7|31347.7|24
1642693850000|2022-01-20 15:50:50|31368.4|31348.4|31367.6|31347.6|31371.3|31351.3|31367.6|31347.6|25
1642693860000|2022-01-20 15:51:00|31367.9|31347.9|31372.3|31352.3|31374.6|31354.6|31366.2|31346.2|37
1642693870000|2022-01-20 15:51:10|31372.5|31352.5|31385.7|31365.7|31385.7|31365.7|31371.3|31351.3|37
1642693880000|2022-01-20 15:51:20|31383.2|31363.2|31380.8|31360.8|31387|31367|31380.8|31360.8|35
1642693890000|2022-01-20 15:51:30|31381.5|31361.5|31381.7|31361.7|31384.4|31364.4|31381.5|31361.5|30
1642693900000|2022-01-20 15:51:40|31381.6|31361.6|31381.2|31361.2|31382.8|31362.8|31381.2|31361.2|26
1642693910000|2022-01-20 15:51:50|31382.5|31362.5|31375|31355|31383.2|31363.2|31371.4|31351.4|31
1642693920000|2022-01-20 15:52:00|31374.5|31354.5|31376|31356|31376|31356|31373.3|31353.3|29
1642693930000|2022-01-20 15:52:10|31377.6|31357.6|31381.6|31361.6|31382.2|31362.2|31377|31357|31
1642693940000|2022-01-20 15:52:20|31379.6|31359.6|31383.6|31363.6|31383.9|31363.9|31378.9|31358.9|31
1642693950000|2022-01-20 15:52:30|31382.5|31362.5|31382.7|31362.7|31385.1|31365.1|31379.6|31359.6|32
1642693960000|2022-01-20 15:52:40|31381.4|31361.4|31385.9|31365.9|31387.4|31367.4|31381.3|31361.3|31
1642693970000|2022-01-20 15:52:50|31385.8|31365.8|31384.4|31364.4|31386.7|31366.7|31380.4|31360.4|32
1642693980000|2022-01-20 15:53:00|31387.5|31367.5|31377|31357|31388|31368|31377|31357|32
1642693990000|2022-01-20 15:53:10|31384.4|31364.4|31378.7|31358.7|31384.4|31364.4|31377.2|31357.2|27
1642694000000|2022-01-20 15:53:20|31378.8|31358.8|31380|31360|31380.3|31360.3|31377.3|31357.3|26
1642694010000|2022-01-20 15:53:30|31379.5|31359.5|31375.6|31355.6|31379.8|31359.8|31372.3|31352.3|35
1642694020000|2022-01-20 15:53:40|31375.1|31355.1|31375.3|31355.3|31376.4|31356.4|31373.7|31353.7|25
1642694030000|2022-01-20 15:53:50|31375.5|31355.5|31373.3|31353.3|31376.1|31356.1|31373.3|31353.3|25
1642694040000|2022-01-20 15:54:00|31373.5|31353.5|31369.5|31349.5|31375.7|31355.7|31367.5|31347.5|32
1642694050000|2022-01-20 15:54:10|31368.4|31348.4|31373.4|31353.4|31375.9|31355.9|31367.2|31347.2|37
1642694060000|2022-01-20 15:54:20|31372.5|31352.5|31374.4|31354.4|31377.1|31357.1|31372.5|31352.5|37
1642694070000|2022-01-20 15:54:30|31375.5|31355.5|31373.5|31353.5|31376|31356|31370.9|31350.9|32
1642694080000|2022-01-20 15:54:40|31372.7|31352.7|31372.5|31352.5|31376.1|31356.1|31371.5|31351.5|31
1642694090000|2022-01-20 15:54:50|31371.6|31351.6|31369.4|31349.4|31374|31354|31369.4|31349.4|25
1642694100000|2022-01-20 15:55:00|31369.7|31349.7|31368.9|31348.9|31373.6|31353.6|31365.6|31345.6|34
1642694110000|2022-01-20 15:55:10|31368.3|31348.3|31371.4|31351.4|31371.4|31351.4|31365.1|31345.1|35
1642694120000|2022-01-20 15:55:20|31370.4|31350.4|31360.6|31340.6|31374.2|31350.7|31357.5|31320.8|32
1642694130000|2022-01-20 15:55:30|31361.3|31341.3|31361.5|31341.5|31363.7|31343.7|31360.2|31340.2|28
1642694140000|2022-01-20 15:55:40|31361.4|31341.4|31361.1|31341.1|31364.6|31344.6|31359.4|31339.4|34
1642694150000|2022-01-20 15:55:50|31360.4|31340.4|31361.1|31341.1|31362.7|31342.7|31359.3|31339.3|33
1642694160000|2022-01-20 15:56:00|31361|31341|31362.7|31342.7|31365.5|31345.5|31357.7|31337.7|37
1642694170000|2022-01-20 15:56:10|31361.2|31341.2|31366.3|31346.3|31366.8|31346.8|31359.6|31339.6|36
1642694180000|2022-01-20 15:56:20|31365.5|31345.5|31364.7|31344.7|31367.3|31347.3|31362|31342|35
1642694190000|2022-01-20 15:56:30|31362.6|31342.6|31360|31340|31364.5|31344.5|31358.1|31338.1|29
1642694200000|2022-01-20 15:56:40|31359.5|31339.5|31362.7|31342.7|31364.1|31344.1|31359.3|31339.3|29
1642694210000|2022-01-20 15:56:50|31362.3|31342.3|31361.9|31341.9|31366.5|31346.5|31359.8|31339.8|30
1642694220000|2022-01-20 15:57:00|31361.3|31341.3|31360.3|31340.3|31361.9|31341.9|31357.4|31337.4|31
1642694230000|2022-01-20 15:57:10|31361.3|31341.3|31361.9|31341.9|31362.4|31342.4|31358.5|31338.5|34
1642694240000|2022-01-20 15:57:20|31362|31342|31357.9|31337.9|31362|31342|31355.6|31335.6|37
1642694250000|2022-01-20 15:57:30|31358.1|31338.1|31360.3|31340.3|31361.6|31341.6|31357|31337|35
1642694260000|2022-01-20 15:57:40|31360.4|31340.4|31355.8|31335.8|31361.7|31341.7|31355.7|31335.7|35
1642694270000|2022-01-20 15:57:50|31355.7|31335.7|31355.4|31335.4|31359.2|31339.2|31348.7|31328.7|33
1642694280000|2022-01-20 15:58:00|31354.7|31334.7|31354.6|31334.6|31357|31337|31352.5|31332.5|32
1642694290000|2022-01-20 15:58:10|31354.5|31334.5|31355|31335|31357.3|31337.3|31351.7|31331.7|34
1642694300000|2022-01-20 15:58:20|31355.5|31335.5|31355.2|31335.2|31355.8|31335.8|31353|31333|34
1642694310000|2022-01-20 15:58:30|31355.5|31335.5|31355.7|31335.7|31358.8|31338.8|31354.5|31334.5|34
1642694320000|2022-01-20 15:58:40|31358.2|31338.2|31361.5|31341.5|31362.1|31342.1|31353.8|31333.8|31
1642694330000|2022-01-20 15:58:50|31361.4|31341.4|31360.8|31340.8|31361.7|31341.7|31354.8|31334.8|27
1642694340000|2022-01-20 15:59:00|31361|31341|31360.3|31340.3|31363.5|31343.5|31358.8|31338.8|32
1642694350000|2022-01-20 15:59:10|31359.1|31339.1|31358.8|31338.8|31359.7|31339.7|31353.7|31333.7|35
1642694360000|2022-01-20 15:59:20|31358.9|31338.9|31355.3|31335.3|31360.1|31340.1|31351.9|31331.9|34
1642694370000|2022-01-20 15:59:30|31355.1|31335.1|31355.7|31335.7|31357.3|31337.3|31354|31334|32
1642694380000|2022-01-20 15:59:40|31356.7|31336.7|31357.4|31337.4|31357.7|31337.7|31354.5|31334.5|26
1642694390000|2022-01-20 15:59:50|31357.5|31337.5|31357.3|31337.3|31359.6|31339.6|31356.7|31336.7|31
1642694400000|2022-01-20 16:00:00|31359|31339|31360.4|31340.4|31360.6|31340.6|31357.9|31337.9|34
1642694410000|2022-01-20 16:00:10|31360.3|31340.3|31358.7|31338.7|31360.8|31340.8|31358.5|31338.5|28
1642694420000|2022-01-20 16:00:20|31360.5|31340.5|31360.6|31340.6|31362.3|31342.3|31360.2|31340.2|33
1642694430000|2022-01-20 16:00:30|31360.5|31340.5|31360.3|31340.3|31361.1|31341.1|31358.4|31338.4|28
1642694440000|2022-01-20 16:00:40|31360.4|31340.4|31359.9|31339.9|31363.4|31343.4|31358.7|31338.7|31
1642694450000|2022-01-20 16:00:50|31361.9|31341.9|31360.4|31340.4|31362.1|31342.1|31359.2|31339.2|34
1642694460000|2022-01-20 16:01:00|31360.5|31340.5|31362.2|31342.2|31362.5|31342.5|31358.4|31338.4|34
1642694470000|2022-01-20 16:01:10|31361|31341|31362.7|31342.7|31362.7|31342.7|31359.8|31339.8|32
1642694480000|2022-01-20 16:01:20|31361.1|31341.1|31362.8|31342.8|31364.5|31344.5|31360.6|31340.6|28
1642694490000|2022-01-20 16:01:30|31362.5|31342.5|31365.2|31345.2|31365.7|31345.7|31361.9|31341.9|37
1642694500000|2022-01-20 16:01:40|31364.8|31344.8|31364.5|31344.5|31366.4|31346.4|31363.5|31343.5|38
1642694510000|2022-01-20 16:01:50|31363.5|31343.5|31363|31343|31367.4|31347.4|31362.6|31342.6|28
1642694520000|2022-01-20 16:02:00|31364.4|31344.4|31366.7|31346.7|31367.7|31347.7|31363.2|31343.2|37
1642694530000|2022-01-20 16:02:10|31367.8|31347.8|31366.4|31346.4|31371|31351|31365.4|31345.4|35
1642694540000|2022-01-20 16:02:20|31367.2|31347.2|31363.1|31343.1|31368.3|31348.3|31362.3|31342.3|35
1642694550000|2022-01-20 16:02:30|31363.4|31343.4|31369.8|31349.8|31370.4|31350.4|31362.2|31342.2|31
1642694560000|2022-01-20 16:02:40|31369.4|31349.4|31367|31347|31372.7|31352.7|31367|31347|21
1642694570000|2022-01-20 16:02:50|31367.1|31347.1|31369.2|31349.2|31370.9|31350.9|31367.1|31347.1|28
1642694580000|2022-01-20 16:03:00|31369.7|31349.7|31369.1|31349.1|31371.9|31351.9|31368.7|31348.7|34
1642694590000|2022-01-20 16:03:10|31369.4|31349.4|31373.9|31353.9|31373.9|31353.9|31368.8|31348.8|35
1642694600000|2022-01-20 16:03:20|31374|31354|31373.6|31353.6|31376.3|31356.3|31373.6|31353.6|28
1642694610000|2022-01-20 16:03:30|31375.1|31355.1|31372|31352|31375.4|31355.4|31372|31352|31
1642694620000|2022-01-20 16:03:40|31370.8|31350.8|31369.8|31349.8|31370.8|31350.8|31368.5|31348.5|17
1642694630000|2022-01-20 16:03:50|31369.9|31349.9|31370.6|31350.6|31371.7|31351.7|31369.9|31349.9|18
1642694640000|2022-01-20 16:04:00|31370.7|31350.7|31373.7|31353.7|31373.7|31353.7|31370.6|31350.6|17
1642694650000|2022-01-20 16:04:10|31372.6|31352.6|31370.2|31350.2|31372.6|31352.6|31369.7|31349.7|17
1642694660000|2022-01-20 16:04:20|31370.1|31350.1|31370.8|31350.8|31371.3|31351.3|31369.9|31349.9|17
1642694670000|2022-01-20 16:04:30|31370.7|31350.7|31371.4|31351.4|31371.4|31351.4|31370.6|31350.6|12
1642694680000|2022-01-20 16:04:40|31371.2|31351.2|31371.2|31351.2|31372.6|31352.6|31370.6|31350.6|24
1642694690000|2022-01-20 16:04:50|31371.4|31351.4|31373.3|31353.3|31374.2|31354.2|31371.4|31351.4|22
1642694700000|2022-01-20 16:05:00|31372.9|31352.9|31372.6|31352.6|31374.1|31354.1|31371.7|31351.7|19
1642694710000|2022-01-20 16:05:10|31373.3|31353.3|31373.4|31353.4|31373.8|31353.8|31372.4|31352.4|19
1642694720000|2022-01-20 16:05:20|31372.7|31352.7|31372|31352|31375.2|31355.2|31371.8|31351.8|24
1642694730000|2022-01-20 16:05:30|31372.4|31352.4|31373|31353|31374.3|31354.3|31371.6|31351.6|23
1642694740000|2022-01-20 16:05:40|31372.9|31352.9|31376.8|31356.8|31378.7|31358.7|31371.7|31351.7|23
1642694750000|2022-01-20 16:05:50|31377|31357|31377.6|31357.6|31380.4|31360.4|31375.7|31355.7|25
1642694760000|2022-01-20 16:06:00|31377.1|31357.1|31378.2|31358.2|31378.7|31358.7|31376.8|31356.8|27
1642694770000|2022-01-20 16:06:10|31378|31358|31377.9|31357.9|31379.9|31359.9|31377.2|31357.2|25
1642694780000|2022-01-20 16:06:20|31379.1|31359.1|31384.6|31364.6|31385.7|31365.7|31379.1|31359.1|23
1642694790000|2022-01-20 16:06:30|31384.2|31364.2|31384.2|31364.2|31384.8|31364.8|31382.9|31362.9|24
1642694800000|2022-01-20 16:06:40|31385|31365|31383.8|31363.8|31385.2|31365.2|31383.2|31363.2|12
1642694810000|2022-01-20 16:06:50|31383.9|31363.9|31385.5|31365.5|31387.1|31367.1|31383.1|31363.1|26
1642694820000|2022-01-20 16:07:00|31385.3|31365.3|31385.2|31365.2|31385.7|31365.7|31384.4|31364.4|23
1642694830000|2022-01-20 16:07:10|31384.3|31364.3|31384.1|31364.1|31385.6|31365.6|31384.1|31364.1|15
1642694840000|2022-01-20 16:07:20|31384.4|31364.4|31384.3|31364.3|31384.6|31364.6|31384|31364|9
1642694850000|2022-01-20 16:07:30|31384.4|31364.4|31390.3|31370.3|31391.8|31371.8|31384|31364|28
1642694860000|2022-01-20 16:07:40|31390|31370|31394|31374|31397.1|31377.1|31389.9|31369.9|33
1642694870000|2022-01-20 16:07:50|31394.4|31374.4|31394.4|31374.4|31394.6|31374.6|31392.7|31372.7|20
1642694880000|2022-01-20 16:08:00|31394.2|31374.2|31397.5|31377.5|31397.9|31377.9|31393.7|31373.7|29
1642694890000|2022-01-20 16:08:10|31397.2|31377.2|31395.2|31375.2|31397.2|31377.2|31393.8|31373.8|25
1642694900000|2022-01-20 16:08:20|31395.5|31375.5|31390.5|31370.5|31395.5|31375.5|31389.2|31369.2|27
1642694910000|2022-01-20 16:08:30|31390.1|31370.1|31392.9|31372.9|31394.6|31374.6|31390.1|31370.1|28
1642694920000|2022-01-20 16:08:40|31392.7|31372.7|31389.3|31369.3|31392.9|31372.9|31389|31369|30
1642694930000|2022-01-20 16:08:50|31389.1|31369.1|31386.1|31366.1|31392.3|31372.3|31383.6|31363.6|33
1642694940000|2022-01-20 16:09:00|31386.7|31366.7|31385.1|31365.1|31388.4|31368.4|31382.7|31362.7|33
1642694950000|2022-01-20 16:09:10|31384.4|31364.4|31381.5|31361.5|31385.2|31365.2|31381.3|31361.3|32
1642694960000|2022-01-20 16:09:20|31381.6|31361.6|31381|31361|31382.3|31362.3|31380.4|31360.4|27
1642694970000|2022-01-20 16:09:30|31380.7|31360.7|31380.4|31360.4|31381|31361|31379.8|31359.8|18
1642694980000|2022-01-20 16:09:40|31380.2|31360.2|31388.4|31368.4|31388.4|31368.4|31380.2|31360.2|23
1642694990000|2022-01-20 16:09:50|31389.3|31369.3|31394.1|31374.1|31394.6|31374.6|31387|31367|36
1642695000000|2022-01-20 16:10:00|31393.7|31373.7|31394.5|31374.5|31394.8|31374.8|31391.8|31371.8|23
1642695010000|2022-01-20 16:10:10|31392.9|31372.9|31395.6|31375.6|31395.6|31375.6|31392|31372|26
1642695020000|2022-01-20 16:10:20|31394.4|31374.4|31398.7|31378.7|31398.7|31378.7|31394.4|31374.4|23
1642695030000|2022-01-20 16:10:30|31398.2|31378.2|31407.1|31387.1|31408.6|31388.6|31397.6|31377.6|33
1642695040000|2022-01-20 16:10:40|31409.7|31389.7|31412|31392|31412.5|31392.5|31408.3|31388.3|37
1642695050000|2022-01-20 16:10:50|31411.8|31391.8|31394.4|31374.4|31412.7|31392.7|31394.4|31374.4|35
1642695060000|2022-01-20 16:11:00|31394.6|31374.6|31400.2|31380.2|31402.9|31382.9|31394|31374|31
1642695070000|2022-01-20 16:11:10|31400.1|31380.1|31401.2|31381.2|31401.7|31381.7|31398|31378|29
1642695080000|2022-01-20 16:11:20|31401|31381|31398.6|31378.6|31403.4|31383.4|31398.2|31378.2|21
1642695090000|2022-01-20 16:11:30|31401.1|31381.1|31401.9|31381.9|31406.9|31386.9|31400.5|31380.5|27
1642695100000|2022-01-20 16:11:40|31404.3|31384.3|31404.3|31384.3|31406|31386|31402|31382|29
1642695110000|2022-01-20 16:11:50|31404.8|31384.8|31399.5|31379.5|31405.7|31385.7|31396.6|31376.6|25
1642695120000|2022-01-20 16:12:00|31399.3|31379.3|31402.2|31382.2|31402.4|31382.4|31397|31377|32
1642695130000|2022-01-20 16:12:10|31398.1|31378.1|31397.7|31377.7|31401.4|31381.4|31395.1|31375.1|35
1642695140000|2022-01-20 16:12:20|31397.4|31377.4|31396.5|31376.5|31400.6|31380.6|31396.5|31376.5|25
1642695150000|2022-01-20 16:12:30|31400.1|31380.1|31396.6|31376.6|31400.1|31380.1|31392.1|31372.1|32
1642695160000|2022-01-20 16:12:40|31399.4|31379.4|31395.1|31375.1|31400.2|31380.2|31392.2|31372.2|29
1642695170000|2022-01-20 16:12:50|31393.8|31373.8|31398.4|31378.4|31399.7|31379.7|31393.7|31373.7|31
1642695180000|2022-01-20 16:13:00|31398|31378|31393.3|31373.3|31398|31378|31392.5|31372.5|27
1642695190000|2022-01-20 16:13:10|31393.7|31373.7|31389.6|31369.6|31394.2|31374.2|31389.6|31369.6|23
1642695200000|2022-01-20 16:13:20|31389.7|31369.7|31392.5|31372.5|31393.9|31373.9|31389.7|31369.7|23
1642695210000|2022-01-20 16:13:30|31392.6|31372.6|31393|31373|31393.6|31373.6|31391.7|31371.7|22
1642695220000|2022-01-20 16:13:40|31392.8|31372.8|31392.9|31372.9|31393.1|31373.1|31391.9|31371.9|27
1642695230000|2022-01-20 16:13:50|31392.1|31372.1|31394.7|31374.7|31397.4|31377.4|31391.9|31371.9|18
1642695240000|2022-01-20 16:14:00|31394.4|31374.4|31394.5|31374.5|31396.3|31376.3|31393.8|31373.8|17
1642695250000|2022-01-20 16:14:10|31395.1|31375.1|31389.4|31369.4|31395.1|31375.1|31388.4|31368.4|30
1642695260000|2022-01-20 16:14:20|31389.5|31369.5|31392.3|31372.3|31392.6|31372.6|31389.1|31369.1|21
1642695270000|2022-01-20 16:14:30|31391.9|31371.9|31389.5|31369.5|31392.5|31372.5|31389.2|31369.2|14
1642695280000|2022-01-20 16:14:40|31391.3|31371.3|31394.4|31374.4|31394.4|31374.4|31390.3|31370.3|23
1642695290000|2022-01-20 16:14:50|31393.4|31373.4|31395.3|31375.3|31395.4|31375.4|31393.3|31373.3|23
1642695300000|2022-01-20 16:15:00|31395.5|31375.5|31395.4|31375.4|31395.6|31375.6|31394.7|31374.7|19
1642695310000|2022-01-20 16:15:10|31395.5|31375.5|31393.7|31373.7|31395.5|31375.5|31392.3|31372.3|19
1642695320000|2022-01-20 16:15:20|31394.2|31374.2|31393.7|31373.7|31394.2|31374.2|31393.6|31373.6|11
1642695330000|2022-01-20 16:15:30|31393.8|31373.8|31391.3|31371.3|31394.5|31374.5|31390.6|31370.6|20
1642695340000|2022-01-20 16:15:40|31391.2|31371.2|31391.4|31371.4|31391.6|31371.6|31391|31371|11
1642695350000|2022-01-20 16:15:50|31391.3|31371.3|31391.3|31371.3|31391.3|31371.3|31390.7|31370.7|6
1642695360000|2022-01-20 16:16:00|31391.2|31371.2|31391|31371|31391.6|31371.6|31390.4|31370.4|14
1642695370000|2022-01-20 16:16:10|31391.1|31371.1|31390.4|31370.4|31392.3|31372.3|31390.4|31370.4|19
1642695380000|2022-01-20 16:16:20|31390.7|31370.7|31395.5|31375.5|31397.2|31377.2|31390.6|31370.6|27
1642695390000|2022-01-20 16:16:30|31395.6|31375.6|31394.6|31374.6|31396.5|31376.5|31394.5|31374.5|17
1642695400000|2022-01-20 16:16:40|31394|31374|31396.9|31376.9|31396.9|31376.9|31394|31374|6
1642695410000|2022-01-20 16:16:50|31398.1|31378.1|31397.7|31377.7|31398.6|31378.6|31396.3|31376.3|21
1642695420000|2022-01-20 16:17:00|31397.1|31377.1|31396|31376|31398|31378|31395.9|31375.9|21
1642695430000|2022-01-20 16:17:10|31396.5|31376.5|31396.6|31376.6|31397.1|31377.1|31396|31376|9
1642695440000|2022-01-20 16:17:20|31396.7|31376.7|31397.8|31377.8|31397.8|31377.8|31396.5|31376.5|15
1642695450000|2022-01-20 16:17:30|31397.3|31377.3|31396.7|31376.7|31397.7|31377.7|31396.4|31376.4|19
1642695460000|2022-01-20 16:17:40|31396.8|31376.8|31397.2|31377.2|31397.2|31377.2|31396.8|31376.8|10
1642695470000|2022-01-20 16:17:50|31397.3|31377.3|31396.9|31376.9|31397.3|31377.3|31396.9|31376.9|10
1642695480000|2022-01-20 16:18:00|31397|31377|31399.9|31379.9|31402.3|31382.3|31397|31377|16
1642695490000|2022-01-20 16:18:10|31399.4|31379.4|31397.3|31377.3|31399.8|31379.8|31397.3|31377.3|21
1642695500000|2022-01-20 16:18:20|31398.3|31378.3|31402.5|31382.5|31405|31385|31397.8|31377.8|23
1642695510000|2022-01-20 16:18:30|31402.6|31382.6|31403.7|31383.7|31403.7|31383.7|31402.3|31382.3|19
1642695520000|2022-01-20 16:18:40|31402.6|31382.6|31403.8|31383.8|31404.6|31384.6|31402.2|31382.2|15
1642695530000|2022-01-20 16:18:50|31403.7|31383.7|31404.1|31384.1|31404.1|31384.1|31403.5|31383.5|11
1642695540000|2022-01-20 16:19:00|31403.1|31383.1|31400.1|31380.1|31403.1|31383.1|31399.9|31379.9|26
1642695550000|2022-01-20 16:19:10|31400.3|31380.3|31402.7|31382.7|31403|31383|31400|31380|21
1642695560000|2022-01-20 16:19:20|31403.5|31383.5|31402.3|31382.3|31403.5|31383.5|31402.1|31382.1|17
1642695570000|2022-01-20 16:19:30|31402.6|31382.6|31400.9|31380.9|31402.6|31382.6|31400.2|31380.2|13
1642695580000|2022-01-20 16:19:40|31400.5|31380.5|31400.9|31380.9|31403.2|31383.2|31400|31380|19
1642695590000|2022-01-20 16:19:50|31400.2|31380.2|31399.7|31379.7|31401.8|31381.8|31399.2|31379.2|20
1642695600000|2022-01-20 16:20:00|31399|31379|31399.4|31379.4|31401.3|31381.3|31398.8|31378.8|27
1642695610000|2022-01-20 16:20:10|31399.2|31379.2|31403|31383|31403.5|31383.5|31399.2|31379.2|23
1642695620000|2022-01-20 16:20:20|31402.8|31382.8|31405.2|31385.2|31408.8|31388.8|31401.2|31381.2|24
1642695630000|2022-01-20 16:20:30|31405.5|31385.5|31404.6|31384.6|31407.4|31387.4|31404.4|31384.4|26
1642695640000|2022-01-20 16:20:40|31404.5|31384.5|31405.6|31385.6|31406.2|31386.2|31404.5|31384.5|13
1642695650000|2022-01-20 16:20:50|31405.4|31385.4|31405.3|31385.3|31406.3|31386.3|31404.1|31384.1|23
1642695660000|2022-01-20 16:21:00|31406.3|31386.3|31409.4|31389.4|31409.4|31389.4|31404.7|31384.7|29
1642695670000|2022-01-20 16:21:10|31410.3|31390.3|31408.3|31388.3|31410.3|31390.3|31406.5|31386.5|20
1642695680000|2022-01-20 16:21:20|31407.9|31387.9|31405.1|31385.1|31409.7|31389.7|31404.9|31384.9|27
1642695690000|2022-01-20 16:21:30|31405.3|31385.3|31405.6|31385.6|31406.1|31386.1|31403.6|31383.6|26
1642695700000|2022-01-20 16:21:40|31405.8|31385.8|31402.9|31382.9|31405.8|31385.8|31402.3|31382.3|31
1642695710000|2022-01-20 16:21:50|31403|31383|31400.3|31380.3|31406|31386|31398.8|31378.8|29
1642695720000|2022-01-20 16:22:00|31399.8|31379.8|31401.4|31381.4|31404.2|31384.2|31399.3|31379.3|33
1642695730000|2022-01-20 16:22:10|31403.4|31383.4|31398.2|31378.2|31403.4|31383.4|31397.2|31377.2|25
1642695740000|2022-01-20 16:22:20|31399|31379|31402|31382|31402.8|31382.8|31398|31378|21
1642695750000|2022-01-20 16:22:30|31399.3|31379.3|31401.2|31381.2|31402.2|31382.2|31399.3|31379.3|21
1642695760000|2022-01-20 16:22:40|31401.5|31381.5|31400.5|31380.5|31402.1|31382.1|31400.2|31380.2|22
1642695770000|2022-01-20 16:22:50|31400.4|31380.4|31403.7|31383.7|31405.4|31385.4|31398.5|31378.5|28
1642695780000|2022-01-20 16:23:00|31403.9|31383.9|31403|31383|31405.8|31385.8|31401.7|31381.7|27
1642695790000|2022-01-20 16:23:10|31403.3|31383.3|31404.6|31384.6|31404.6|31384.6|31401.8|31381.8|15
1642695800000|2022-01-20 16:23:20|31402.5|31382.5|31401.8|31381.8|31404.4|31384.4|31400.8|31380.8|26
1642695810000|2022-01-20 16:23:30|31401.9|31381.9|31407.1|31387.1|31407.1|31387.1|31401.4|31381.4|29
1642695820000|2022-01-20 16:23:40|31407.6|31387.6|31407.5|31387.5|31407.8|31387.8|31405.2|31385.2|25
1642695830000|2022-01-20 16:23:50|31407.6|31387.6|31409.4|31389.4|31409.8|31389.8|31406.6|31386.6|24
1642695840000|2022-01-20 16:24:00|31409.2|31389.2|31413|31393|31413.4|31393.4|31408.6|31388.6|29
1642695850000|2022-01-20 16:24:10|31413.2|31393.2|31416.9|31396.9|31418.5|31398.5|31409.5|31389.5|31
1642695860000|2022-01-20 16:24:20|31416.4|31396.4|31422.9|31402.9|31424.2|31404.2|31416.4|31396.4|35
1642695870000|2022-01-20 16:24:30|31423|31403|31419.8|31399.8|31423.2|31403.2|31419.4|31399.4|28
1642695880000|2022-01-20 16:24:40|31419.9|31399.9|31419.6|31399.6|31422|31402|31419.3|31399.3|24
1642695890000|2022-01-20 16:24:50|31419.8|31399.8|31419|31399|31420.1|31400.1|31418.3|31398.3|26
1642695900000|2022-01-20 16:25:00|31419.1|31399.1|31418.6|31398.6|31420.2|31400.2|31416.7|31396.7|30
1642695910000|2022-01-20 16:25:10|31418.1|31398.1|31420.1|31400.1|31434.1|31400.8|31418.1|31382.9|28
1642695920000|2022-01-20 16:25:20|31422.1|31402.1|31419.2|31399.2|31422.4|31402.4|31418.6|31398.6|25
1642695930000|2022-01-20 16:25:30|31420.2|31400.2|31419.4|31399.4|31423|31403|31419|31399|27
1642695940000|2022-01-20 16:25:40|31419.5|31399.5|31416.7|31396.7|31420.9|31400.9|31416.7|31396.7|23
1642695950000|2022-01-20 16:25:50|31416.8|31396.8|31415.7|31395.7|31417.8|31397.8|31415.6|31395.6|23
1642695960000|2022-01-20 16:26:00|31416.2|31396.2|31417.4|31397.4|31419.5|31399.5|31416|31396|24
1642695970000|2022-01-20 16:26:10|31415.9|31395.9|31421.2|31401.2|31421.2|31401.2|31415.9|31395.9|25
1642695980000|2022-01-20 16:26:20|31418.2|31398.2|31414.5|31394.5|31419.7|31399.7|31414.4|31394.4|30
1642695990000|2022-01-20 16:26:30|31414.4|31394.4|31416.5|31396.5|31417.8|31397.8|31414.4|31394.4|22
1642696000000|2022-01-20 16:26:40|31416.7|31396.7|31418.6|31398.6|31419.1|31399.1|31416.1|31396.1|24
1642696010000|2022-01-20 16:26:50|31418.9|31398.9|31419.3|31399.3|31421.1|31401.1|31417.3|31397.3|25
1642696020000|2022-01-20 16:27:00|31419.2|31399.2|31419.4|31399.4|31421|31401|31418.5|31398.5|17
1642696030000|2022-01-20 16:27:10|31416.9|31396.9|31420.2|31400.2|31422.4|31402.4|31416.6|31396.6|20
1642696040000|2022-01-20 16:27:20|31420.5|31400.5|31419.8|31399.8|31421.6|31401.6|31419.6|31399.6|10
1642696050000|2022-01-20 16:27:30|31420.7|31400.7|31418.9|31398.9|31420.7|31400.7|31418.9|31398.9|9
1642696060000|2022-01-20 16:27:40|31419.3|31399.3|31422.6|31402.6|31424|31404|31419|31399|21
1642696070000|2022-01-20 16:27:50|31422|31402|31424.7|31404.7|31427.9|31407.9|31422|31402|27
1642696080000|2022-01-20 16:28:00|31424.8|31404.8|31422.9|31402.9|31427.5|31407.5|31422.9|31402.9|24
1642696090000|2022-01-20 16:28:10|31424.6|31404.6|31425.7|31405.7|31427.5|31407.5|31424.6|31404.6|15
1642696100000|2022-01-20 16:28:20|31425.5|31405.5|31427|31407|31428.4|31408.4|31425.5|31405.5|19
1642696110000|2022-01-20 16:28:30|31427.9|31407.9|31428.3|31408.3|31430.7|31410.7|31426.8|31406.8|31
1642696120000|2022-01-20 16:28:40|31428.7|31408.7|31428.4|31408.4|31429.7|31409.7|31427.9|31407.9|19
1642696130000|2022-01-20 16:28:50|31429.8|31409.8|31425.5|31405.5|31430.7|31410.7|31425.2|31405.2|26
1642696140000|2022-01-20 16:29:00|31428|31408|31425.3|31405.3|31428.8|31408.8|31424.5|31404.5|31
1642696150000|2022-01-20 16:29:10|31424.7|31404.7|31428.4|31408.4|31429|31409|31424.3|31404.3|30
1642696160000|2022-01-20 16:29:20|31426|31406|31428.6|31408.6|31431.9|31411.9|31425.3|31405.3|34
1642696170000|2022-01-20 16:29:30|31429.7|31409.7|31428|31408|31430.1|31410.1|31427.1|31407.1|21
1642696180000|2022-01-20 16:29:40|31427.2|31407.2|31426|31406|31428.4|31408.4|31424.8|31404.8|31
1642696190000|2022-01-20 16:29:50|31424.6|31404.6|31430|31410|31430|31410|31424.6|31404.6|32
1642696200000|2022-01-20 16:30:00|31429.9|31409.9|31428.7|31408.7|31429.9|31409.9|31423.1|31403.1|34
1642696210000|2022-01-20 16:30:10|31425.9|31405.9|31426.5|31406.5|31427.6|31407.6|31424.7|31404.7|31
1642696220000|2022-01-20 16:30:20|31426.1|31406.1|31427.8|31407.8|31428.2|31408.2|31426|31406|20
1642696230000|2022-01-20 16:30:30|31427.9|31407.9|31426.8|31406.8|31428.7|31408.7|31426.8|31406.8|17
1642696240000|2022-01-20 16:30:40|31424.2|31404.2|31423.7|31403.7|31426.6|31406.6|31423.7|31403.7|17
1642696250000|2022-01-20 16:30:50|31423.5|31403.5|31422.9|31402.9|31425.5|31405.5|31422.4|31402.4|18
1642696260000|2022-01-20 16:31:00|31422.5|31402.5|31421.7|31401.7|31422.6|31402.6|31420.7|31400.7|17
1642696270000|2022-01-20 16:31:10|31421.4|31401.4|31421.4|31401.4|31421.8|31401.8|31421.3|31401.3|12
1642696280000|2022-01-20 16:31:20|31423.2|31403.2|31423.8|31403.8|31424.6|31404.6|31420.7|31400.7|16
1642696290000|2022-01-20 16:31:30|31423.2|31403.2|31427.1|31407.1|31427.9|31407.9|31422.8|31402.8|27
1642696300000|2022-01-20 16:31:40|31427.5|31407.5|31426.2|31406.2|31427.7|31407.7|31424.5|31404.5|22
1642696310000|2022-01-20 16:31:50|31425.9|31405.9|31425.4|31405.4|31426.6|31406.6|31421.2|31401.2|34
1642696320000|2022-01-20 16:32:00|31426|31406|31423.6|31403.6|31427.2|31407.2|31423.2|31403.2|25
1642696330000|2022-01-20 16:32:10|31423.9|31403.9|31425.4|31405.4|31426.2|31406.2|31421.7|31401.7|28
1642696340000|2022-01-20 16:32:20|31426|31406|31424.1|31404.1|31427|31407|31424.1|31404.1|15
1642696350000|2022-01-20 16:32:30|31423.9|31403.9|31425.2|31405.2|31425.8|31405.8|31423.9|31403.9|16
1642696360000|2022-01-20 16:32:40|31425.1|31405.1|31426|31406|31426.3|31406.3|31423.2|31403.2|24
1642696370000|2022-01-20 16:32:50|31425.6|31405.6|31426.1|31406.1|31427|31407|31423.6|31403.6|29
1642696380000|2022-01-20 16:33:00|31425.8|31405.8|31425.9|31405.9|31427.9|31407.9|31425.2|31405.2|21
1642696390000|2022-01-20 16:33:10|31426.3|31406.3|31428.5|31408.5|31429|31409|31426.1|31406.1|22
1642696400000|2022-01-20 16:33:20|31429|31409|31430.2|31410.2|31431.8|31411.8|31428.3|31408.3|22
1642696410000|2022-01-20 16:33:30|31431.1|31411.1|31429.7|31409.7|31431.5|31411.5|31427.2|31407.2|30
1642696420000|2022-01-20 16:33:40|31432.3|31412.3|31427.2|31407.2|31432.3|31412.3|31425.4|31405.4|28
1642696430000|2022-01-20 16:33:50|31428.1|31408.1|31427.6|31407.6|31428.4|31408.4|31426.1|31406.1|19
1642696440000|2022-01-20 16:34:00|31427.5|31407.5|31427|31407|31427.6|31407.6|31426.2|31406.2|19
1642696450000|2022-01-20 16:34:10|31427.6|31407.6|31429|31409|31429|31409|31426.3|31406.3|24
1642696460000|2022-01-20 16:34:20|31428.2|31408.2|31428.7|31408.7|31429.4|31409.4|31427.3|31407.3|22
1642696470000|2022-01-20 16:34:30|31428.6|31408.6|31427.5|31407.5|31429.2|31409.2|31427.5|31407.5|18
1642696480000|2022-01-20 16:34:40|31428.6|31408.6|31426.4|31406.4|31429.9|31409.9|31426.4|31406.4|14
1642696490000|2022-01-20 16:34:50|31426.6|31406.6|31424.6|31404.6|31428|31408|31424.4|31404.4|23
1642696500000|2022-01-20 16:35:00|31425.6|31405.6|31425.7|31405.7|31428.3|31408.3|31423.5|31403.5|23
1642696510000|2022-01-20 16:35:10|31425.2|31405.2|31425|31405|31425.9|31405.9|31424|31404|23
1642696520000|2022-01-20 16:35:20|31424.8|31404.8|31426.4|31406.4|31427.6|31407.6|31424.8|31404.8|18
1642696530000|2022-01-20 16:35:30|31426.3|31406.3|31426|31406|31426.7|31406.7|31425|31405|16
1642696540000|2022-01-20 16:35:40|31426.1|31406.1|31428.1|31408.1|31429.1|31409.1|31426.1|31406.1|10
1642696550000|2022-01-20 16:35:50|31428|31408|31426.5|31406.5|31430.2|31410.2|31425.5|31405.5|27
1642696560000|2022-01-20 16:36:00|31427.2|31407.2|31431.3|31411.3|31431.3|31411.3|31426.1|31406.1|29
1642696570000|2022-01-20 16:36:10|31430.4|31410.4|31427.9|31407.9|31431.2|31411.2|31427.6|31407.6|38
1642696580000|2022-01-20 16:36:20|31429.7|31409.7|31429.4|31409.4|31430.8|31410.8|31426.5|31406.5|39
1642696590000|2022-01-20 16:36:30|31428.5|31408.5|31429.7|31409.7|31430.8|31410.8|31426.6|31406.6|39
1642696600000|2022-01-20 16:36:40|31428.7|31408.7|31426.2|31406.2|31430.2|31410.2|31426.2|31406.2|30
1642696610000|2022-01-20 16:36:50|31425.7|31405.7|31426.7|31406.7|31427.9|31407.9|31425.7|31405.7|27
1642696620000|2022-01-20 16:37:00|31426.9|31406.9|31426.8|31406.8|31427.2|31407.2|31425.4|31405.4|22
1642696630000|2022-01-20 16:37:10|31427.6|31407.6|31426.6|31406.6|31429.3|31409.3|31426.2|31406.2|28
1642696640000|2022-01-20 16:37:20|31426.5|31406.5|31428.3|31408.3|31430.7|31410.7|31425.8|31405.8|29
1642696650000|2022-01-20 16:37:30|31427.7|31407.7|31432.7|31412.7|31433.3|31413.3|31427.6|31407.6|30
1642696660000|2022-01-20 16:37:40|31431.6|31411.6|31428.9|31408.9|31431.8|31411.8|31428.8|31408.8|30
1642696670000|2022-01-20 16:37:50|31430.2|31410.2|31429.6|31409.6|31431.8|31411.8|31429|31409|26
1642696680000|2022-01-20 16:38:00|31429.7|31409.7|31431.3|31411.3|31431.7|31411.7|31428.7|31408.7|33
1642696690000|2022-01-20 16:38:10|31430.3|31410.3|31433|31413|31433.7|31413.7|31429.8|31409.8|24
1642696700000|2022-01-20 16:38:20|31432.1|31412.1|31432.8|31412.8|31435.5|31415.5|31431.5|31411.5|32
1642696710000|2022-01-20 16:38:30|31433.1|31413.1|31431.1|31411.1|31433.7|31413.7|31429.6|31409.6|36
1642696720000|2022-01-20 16:38:40|31430.7|31410.7|31435.4|31415.4|31438.2|31418.2|31430.7|31410.7|35
1642696730000|2022-01-20 16:38:50|31435.8|31415.8|31431.5|31411.5|31436.8|31416.8|31431.5|31411.5|32
1642696740000|2022-01-20 16:39:00|31431.4|31411.4|31433.5|31413.5|31433.5|31413.5|31429.7|31409.7|32
1642696750000|2022-01-20 16:39:10|31433.7|31413.7|31433.8|31413.8|31436.7|31416.7|31432|31412|38
1642696760000|2022-01-20 16:39:20|31434.4|31414.4|31435.5|31415.5|31435.6|31415.6|31432.5|31412.5|37
1642696770000|2022-01-20 16:39:30|31435.7|31415.7|31432.8|31412.8|31436.2|31416.2|31430.8|31410.8|33
1642696780000|2022-01-20 16:39:40|31433.1|31413.1|31435.6|31415.6|31436.5|31416.5|31432.4|31412.4|36
1642696790000|2022-01-20 16:39:50|31435.1|31415.1|31430.2|31410.2|31436|31416|31429|31409|33
1642696800000|2022-01-20 16:40:00|31429.8|31409.8|31432.9|31412.9|31433|31413|31429.6|31409.6|34
1642696810000|2022-01-20 16:40:10|31432|31412|31432.7|31412.7|31434.5|31414.5|31430.1|31410.1|34
1642696820000|2022-01-20 16:40:20|31432.3|31412.3|31434.3|31414.3|31437.5|31417.5|31430.6|31410.6|39
1642696830000|2022-01-20 16:40:30|31434.2|31414.2|31431.7|31411.7|31434.2|31414.2|31430.3|31410.3|28
1642696840000|2022-01-20 16:40:40|31430.4|31410.4|31430.9|31410.9|31431.9|31411.9|31428.6|31408.6|31
1642696850000|2022-01-20 16:40:50|31431.3|31411.3|31429.3|31409.3|31431.9|31411.9|31428.3|31408.3|29
1642696860000|2022-01-20 16:41:00|31430.2|31410.2|31432.7|31412.7|31433.4|31413.4|31428.4|31408.4|31
1642696870000|2022-01-20 16:41:10|31433.1|31413.1|31432.1|31412.1|31434.4|31414.4|31430.9|31410.9|37
1642696880000|2022-01-20 16:41:20|31432.3|31412.3|31429|31409|31433.2|31413.2|31428|31408|30
1642696890000|2022-01-20 16:41:30|31431.2|31411.2|31433.2|31413.2|31433.8|31413.8|31431|31411|35
1642696900000|2022-01-20 16:41:40|31433.3|31413.3|31433.1|31413.1|31433.3|31413.3|31431.3|31411.3|29
1642696910000|2022-01-20 16:41:50|31433|31413|31432.2|31412.2|31433.6|31413.6|31430.8|31410.8|28
1642696920000|2022-01-20 16:42:00|31432.5|31412.5|31434|31414|31434|31414|31432|31412|31
1642696930000|2022-01-20 16:42:10|31432.1|31412.1|31436.1|31416.1|31436.3|31416.3|31432.1|31412.1|33
1642696940000|2022-01-20 16:42:20|31434.3|31414.3|31436|31416|31439.3|31419.3|31434.3|31414.3|39
1642696950000|2022-01-20 16:42:30|31436.2|31416.2|31434.2|31414.2|31437.4|31417.4|31433.8|31413.8|30
1642696960000|2022-01-20 16:42:40|31434.9|31414.9|31438.5|31418.5|31438.5|31418.5|31433.5|31413.5|20
1642696970000|2022-01-20 16:42:50|31438.4|31418.4|31438.9|31418.9|31440.2|31420.2|31436.6|31416.6|35
1642696980000|2022-01-20 16:43:00|31439.2|31419.2|31435.8|31415.8|31440.9|31420.9|31434.6|31414.6|31
1642696990000|2022-01-20 16:43:10|31438.5|31418.5|31438.5|31418.5|31441.6|31421.6|31437|31417|39
1642697000000|2022-01-20 16:43:20|31438.4|31418.4|31434.8|31414.8|31439.5|31419.5|31434.2|31414.2|35
1642697010000|2022-01-20 16:43:30|31437.8|31417.8|31432.5|31412.5|31437.9|31417.9|31432.1|31412.1|32
1642697020000|2022-01-20 16:43:40|31432.7|31412.7|31439|31419|31442.8|31422.8|31432.4|31412.4|30
1642697030000|2022-01-20 16:43:50|31440.5|31420.5|31440.6|31420.6|31442.1|31422.1|31439.9|31419.9|35
1642697040000|2022-01-20 16:44:00|31440|31420|31440.2|31420.2|31440.8|31420.8|31436.6|31416.6|32
1642697050000|2022-01-20 16:44:10|31438.4|31418.4|31440.7|31420.7|31442.9|31422.9|31438.4|31418.4|38
1642697060000|2022-01-20 16:44:20|31440.1|31420.1|31441.7|31421.7|31441.7|31421.7|31436.7|31416.7|29
1642697070000|2022-01-20 16:44:30|31440.1|31420.1|31442|31422|31442|31422|31438.8|31418.8|33
1642697080000|2022-01-20 16:44:40|31441.5|31421.5|31441.9|31421.9|31444.2|31424.2|31438.9|31418.9|37
1642697090000|2022-01-20 16:44:50|31441.8|31421.8|31446.3|31426.3|31447.2|31427.2|31440.9|31420.9|38
1642697100000|2022-01-20 16:45:00|31448.3|31428.3|31444.8|31424.8|31448.3|31428.3|31444.1|31424.1|35
1642697110000|2022-01-20 16:45:10|31444.6|31424.6|31440.1|31420.1|31444.9|31424.9|31440.1|31420.1|34
1642697120000|2022-01-20 16:45:20|31439.9|31419.9|31442.2|31422.2|31445.9|31425.9|31439.9|31419.9|37
1642697130000|2022-01-20 16:45:30|31442.3|31422.3|31440.8|31420.8|31444.4|31424.4|31440.8|31420.8|27
1642697140000|2022-01-20 16:45:40|31441.2|31421.2|31440|31420|31444|31424|31440|31420|18
1642697150000|2022-01-20 16:45:50|31440.4|31420.4|31445.2|31425.2|31446.6|31426.6|31439|31419|32
1642697160000|2022-01-20 16:46:00|31446.4|31426.4|31444.3|31424.3|31447.1|31427.1|31441.5|31421.5|34
1642697170000|2022-01-20 16:46:10|31444.7|31424.7|31445.7|31425.7|31445.7|31425.7|31443|31423|28
1642697180000|2022-01-20 16:46:20|31445|31425|31442.3|31422.3|31446.7|31426.7|31441.5|31421.5|33
1642697190000|2022-01-20 16:46:30|31442.2|31422.2|31444.5|31424.5|31445|31425|31440.8|31420.8|38
1642697200000|2022-01-20 16:46:40|31444.9|31424.9|31439.8|31419.8|31444.9|31424.9|31437.3|31417.3|33
1642697210000|2022-01-20 16:46:50|31440.2|31420.2|31441.3|31421.3|31441.4|31421.4|31438.2|31418.2|26
1642697220000|2022-01-20 16:47:00|31440.9|31420.9|31438.1|31418.1|31440.9|31420.9|31435.6|31415.6|28
1642697230000|2022-01-20 16:47:10|31439.6|31419.6|31435.8|31415.8|31440.4|31420.4|31435.8|31415.8|30
1642697240000|2022-01-20 16:47:20|31436.1|31416.1|31440.5|31420.5|31440.6|31420.6|31436.1|31416.1|21
1642697250000|2022-01-20 16:47:30|31438.5|31418.5|31437|31417|31440.5|31420.5|31434.7|31414.7|22
1642697260000|2022-01-20 16:47:40|31439.2|31419.2|31437.9|31417.9|31439.8|31419.8|31434.6|31414.6|28
1642697270000|2022-01-20 16:47:50|31437.6|31417.6|31436|31416|31438.7|31418.7|31429.4|31409.4|29
1642697280000|2022-01-20 16:48:00|31436.3|31416.3|31436.1|31416.1|31438.3|31418.3|31435.3|31415.3|31
1642697290000|2022-01-20 16:48:10|31436.6|31416.6|31431.6|31411.6|31437.5|31417.5|31430.8|31410.8|33
1642697300000|2022-01-20 16:48:20|31430.3|31410.3|31436.3|31416.3|31437.1|31417.1|31430.3|31410.3|26
1642697310000|2022-01-20 16:48:30|31440.5|31420.5|31436.2|31416.2|31440.7|31420.7|31435.1|31415.1|28
1642697320000|2022-01-20 16:48:40|31436.1|31416.1|31436.1|31416.1|31437.1|31417.1|31433.4|31413.4|27
1642697330000|2022-01-20 16:48:50|31436.6|31416.6|31435.5|31415.5|31437.3|31417.3|31435.1|31415.1|23
1642697340000|2022-01-20 16:49:00|31436|31416|31437.5|31417.5|31437.5|31417.5|31434.7|31414.7|22
1642697350000|2022-01-20 16:49:10|31435.7|31415.7|31433.2|31413.2|31437.3|31417.3|31432.8|31412.8|14
1642697360000|2022-01-20 16:49:20|31433.5|31413.5|31437.5|31417.5|31437.5|31417.5|31433.1|31413.1|27
1642697370000|2022-01-20 16:49:30|31437|31417|31436.5|31416.5|31438.4|31418.4|31434.6|31414.6|24
1642697380000|2022-01-20 16:49:40|31437.3|31417.3|31435.9|31415.9|31438.6|31418.6|31433.1|31413.1|20
1642697390000|2022-01-20 16:49:50|31436|31416|31439.1|31419.1|31439.1|31419.1|31435.2|31415.2|26
1642697400000|2022-01-20 16:50:00|31438.9|31418.9|31435.6|31415.6|31439.3|31419.3|31435.6|31415.6|25
1642697410000|2022-01-20 16:50:10|31435.2|31415.2|31436.4|31416.4|31438.2|31418.2|31434.1|31414.1|29
1642697420000|2022-01-20 16:50:20|31436.2|31416.2|31436.6|31416.6|31437.3|31417.3|31434.9|31414.9|21
1642697430000|2022-01-20 16:50:30|31436.4|31416.4|31433.6|31413.6|31436.8|31416.8|31432.5|31412.5|18
1642697440000|2022-01-20 16:50:40|31433.5|31413.5|31430.4|31410.4|31434.4|31414.4|31430.4|31410.4|18
1642697450000|2022-01-20 16:50:50|31431.4|31411.4|31431|31411|31433.8|31413.8|31428.7|31408.7|26
1642697460000|2022-01-20 16:51:00|31429.6|31409.6|31431.3|31411.3|31432|31412|31427.6|31407.6|30
1642697470000|2022-01-20 16:51:10|31431.5|31411.5|31431.5|31411.5|31432.7|31412.7|31430.1|31410.1|21
1642697480000|2022-01-20 16:51:20|31431.2|31411.2|31430.6|31410.6|31431.2|31411.2|31426.8|31406.8|17
1642697490000|2022-01-20 16:51:30|31430.7|31410.7|31424.6|31404.6|31430.9|31410.9|31423.7|31403.7|20
1642697500000|2022-01-20 16:51:40|31424.5|31404.5|31428.6|31408.6|31429.3|31409.3|31424.5|31404.5|17
1642697510000|2022-01-20 16:51:50|31428.1|31408.1|31428.1|31408.1|31428.3|31408.3|31425.2|31405.2|22
1642697520000|2022-01-20 16:52:00|31426.6|31406.6|31426.5|31406.5|31428.2|31408.2|31425.6|31405.6|20
1642697530000|2022-01-20 16:52:10|31426.1|31406.1|31426.9|31406.9|31428.8|31408.8|31426.1|31406.1|21
1642697540000|2022-01-20 16:52:20|31426.7|31406.7|31425.6|31405.6|31428|31408|31423.4|31403.4|14
1642697550000|2022-01-20 16:52:30|31426.1|31406.1|31428.2|31408.2|31430.9|31410.9|31425.8|31405.8|19
1642697560000|2022-01-20 16:52:40|31426.1|31406.1|31428.9|31408.9|31428.9|31408.9|31426.1|31406.1|22
1642697570000|2022-01-20 16:52:50|31429|31409|31427.2|31407.2|31429.9|31409.9|31425.9|31405.9|27
1642697580000|2022-01-20 16:53:00|31427.9|31407.9|31429.4|31409.4|31430|31410|31426.1|31406.1|23
1642697590000|2022-01-20 16:53:10|31427.4|31407.4|31426.2|31406.2|31429.4|31409.4|31425.9|31405.9|24
1642697600000|2022-01-20 16:53:20|31426.3|31406.3|31410.3|31390.3|31426.3|31406.3|31409|31389|29
1642697610000|2022-01-20 16:53:30|31410|31390|31413.3|31393.3|31413.4|31393.4|31410|31390|22
1642697620000|2022-01-20 16:53:40|31413.1|31393.1|31410.6|31390.6|31413.1|31393.1|31409.2|31389.2|23
1642697630000|2022-01-20 16:53:50|31408.9|31388.9|31409.8|31389.8|31411.2|31391.2|31407.6|31387.6|20
1642697640000|2022-01-20 16:54:00|31410.1|31390.1|31408.4|31388.4|31423.1|31394.9|31408.1|31373.1|25
1642697650000|2022-01-20 16:54:10|31408.8|31388.8|31412.5|31392.5|31414.1|31394.1|31408.8|31388.8|30
1642697660000|2022-01-20 16:54:20|31412.2|31392.2|31408.6|31388.6|31412.2|31392.2|31406.4|31386.4|32
1642697670000|2022-01-20 16:54:30|31408.5|31388.5|31408.7|31388.7|31410.2|31390.2|31406.5|31386.5|29
1642697680000|2022-01-20 16:54:40|31408.2|31388.2|31413.7|31393.7|31416.2|31396.2|31407.9|31387.9|26
1642697690000|2022-01-20 16:54:50|31414.4|31394.4|31425.8|31375.8|31427.7|31395.1|31409.6|31375.8|36
1642697700000|2022-01-20 16:55:00|31426.1|31376.1|31402.8|31382.8|31426.5|31390.3|31402.4|31374.9|34
1642697710000|2022-01-20 16:55:10|31403.4|31383.4|31397.6|31377.6|31405.4|31385.4|31397.6|31377.6|26
1642697720000|2022-01-20 16:55:20|31398.5|31378.5|31397.2|31377.2|31401.8|31381.8|31397.2|31377.2|34
1642697730000|2022-01-20 16:55:30|31397.1|31377.1|31398.6|31378.6|31400.1|31380.1|31397.1|31377.1|26
1642697740000|2022-01-20 16:55:40|31395.7|31375.7|31395.4|31375.4|31401.2|31381.2|31392.8|31372.8|22
1642697750000|2022-01-20 16:55:50|31394.7|31374.7|31395.5|31375.5|31397.1|31377.1|31394.7|31374.7|22
1642697760000|2022-01-20 16:56:00|31396.1|31376.1|31395.2|31375.2|31396.4|31376.4|31394.5|31374.5|23
1642697770000|2022-01-20 16:56:10|31395.7|31375.7|31399.2|31379.2|31411.3|31382.3|31394.7|31360.6|26
1642697780000|2022-01-20 16:56:20|31397.7|31377.7|31397|31377|31400|31380|31396.5|31376.5|26
1642697790000|2022-01-20 16:56:30|31396.4|31376.4|31400.6|31380.6|31401.7|31381.7|31396.3|31376.3|24
1642697800000|2022-01-20 16:56:40|31399.3|31379.3|31398.4|31378.4|31401|31381|31397.6|31377.6|23
1642697810000|2022-01-20 16:56:50|31398.6|31378.6|31399.9|31379.9|31400.4|31380.4|31397.1|31377.1|20
1642697820000|2022-01-20 16:57:00|31398.7|31378.7|31400.2|31380.2|31400.2|31380.2|31390.8|31370.8|17
1642697830000|2022-01-20 16:57:10|31398.8|31378.8|31397.4|31377.4|31401.4|31381.4|31396.3|31376.3|20
1642697840000|2022-01-20 16:57:20|31396.4|31376.4|31395.3|31375.3|31413.8|31377.4|31395.1|31361.8|22
1642697850000|2022-01-20 16:57:30|31396.6|31376.6|31394|31374|31399.9|31379.9|31394|31374|25
1642697860000|2022-01-20 16:57:40|31394.7|31374.7|31394.3|31374.3|31397|31377|31392.3|31372.3|18
1642697870000|2022-01-20 16:57:50|31394.8|31374.8|31396.1|31376.1|31396.7|31376.7|31394.6|31374.6|14
1642697880000|2022-01-20 16:58:00|31399.1|31379.1|31395.1|31375.1|31400.6|31380.6|31395.1|31375.1|14
1642697890000|2022-01-20 16:58:10|31394.6|31374.6|31398.1|31378.1|31400.4|31380.4|31394.4|31374.4|24
1642697900000|2022-01-20 16:58:20|31398.2|31378.2|31398.5|31378.5|31402.3|31382.3|31396|31376|26
1642697910000|2022-01-20 16:58:30|31398.8|31378.8|31397.5|31377.5|31399|31379|31395.7|31375.7|25
1642697920000|2022-01-20 16:58:40|31398.1|31378.1|31397.2|31377.2|31398.1|31378.1|31396|31376|21
1642697930000|2022-01-20 16:58:50|31396.7|31376.7|31401.1|31381.1|31402|31382|31396.7|31376.7|19
1642697940000|2022-01-20 16:59:00|31401.2|31381.2|31396.5|31376.5|31402.9|31382.9|31396|31376|19
1642697950000|2022-01-20 16:59:10|31395.8|31375.8|31397.1|31377.1|31403.9|31383.9|31394.5|31374.5|22
1642697960000|2022-01-20 16:59:20|31395.5|31375.5|31397.3|31377.3|31401.2|31381.2|31395.5|31375.5|16
1642697970000|2022-01-20 16:59:30|31400.5|31380.5|31399.8|31379.8|31400.7|31380.7|31398.5|31378.5|15
1642697980000|2022-01-20 16:59:40|31399.7|31379.7|31397.9|31377.9|31400.5|31380.5|31396.4|31376.4|19
1642697990000|2022-01-20 16:59:50|31399.2|31379.2|31398.7|31378.7|31403|31383|31393.9|31373.9|26
1642698000000|2022-01-20 17:00:00|31398.8|31378.8|31398.5|31378.5|31401.9|31381.9|31395.7|31375.7|29
1642698010000|2022-01-20 17:00:10|31398.9|31378.9|31410.9|31360.9|31413.5|31378.9|31389.5|31358.4|20
1642698020000|2022-01-20 17:00:20|31411.6|31361.6|31409.6|31359.6|31412.6|31362.6|31408.8|31358.8|18
1642698030000|2022-01-20 17:00:30|31408.9|31358.9|31407|31357|31410.7|31360.7|31406.6|31356.6|14
1642698040000|2022-01-20 17:00:40|31406.7|31356.7|31406|31356|31408.1|31358.1|31406|31356|16
1642698050000|2022-01-20 17:00:50|31406.3|31356.3|31405|31355|31406.6|31356.6|31404.8|31354.8|14
1642698060000|2022-01-20 17:01:00|31405.3|31355.3|31405.9|31355.9|31406.6|31356.6|31405.2|31355.2|19
1642698070000|2022-01-20 17:01:10|31404.5|31354.5|31409.9|31359.9|31410|31360|31404.3|31354.3|18
1642698080000|2022-01-20 17:01:20|31408.7|31358.7|31407.9|31357.9|31409|31359|31406.4|31356.4|22
1642698090000|2022-01-20 17:01:30|31408.5|31358.5|31408.7|31358.7|31408.9|31358.9|31408.2|31358.2|21
1642698100000|2022-01-20 17:01:40|31409.5|31359.5|31407.3|31357.3|31409.6|31359.6|31406.2|31356.2|15
1642698110000|2022-01-20 17:01:50|31406.5|31356.5|31407.3|31357.3|31407.3|31357.3|31406|31356|24
1642698120000|2022-01-20 17:02:00|31406.9|31356.9|31406.7|31356.7|31407|31357|31405.1|31355.1|23
1642698130000|2022-01-20 17:02:10|31406.4|31356.4|31406.8|31356.8|31407.2|31357.2|31406|31356|20
1642698140000|2022-01-20 17:02:20|31406.7|31356.7|31406.9|31356.9|31408.2|31358.2|31404|31354|26
1642698150000|2022-01-20 17:02:30|31407.4|31357.4|31405.9|31355.9|31407.6|31357.6|31405.5|31355.5|27
1642698160000|2022-01-20 17:02:40|31406.4|31356.4|31402.8|31352.8|31406.7|31356.7|31402.8|31352.8|22
1642698170000|2022-01-20 17:02:50|31403.5|31353.5|31404|31354|31404.3|31354.3|31403.2|31353.2|19
1642698180000|2022-01-20 17:03:00|31403.9|31353.9|31406.4|31356.4|31406.4|31356.4|31403.7|31353.7|20
1642698190000|2022-01-20 17:03:10|31406.2|31356.2|31406.7|31356.7|31406.9|31356.9|31405.8|31355.8|26
1642698200000|2022-01-20 17:03:20|31406.5|31356.5|31407.3|31357.3|31408.2|31358.2|31406.5|31356.5|23
1642698210000|2022-01-20 17:03:30|31406.6|31356.6|31407.5|31357.5|31407.6|31357.6|31405.4|31355.4|18
1642698220000|2022-01-20 17:03:40|31407.2|31357.2|31408.9|31358.9|31408.9|31358.9|31407.2|31357.2|14
1642698230000|2022-01-20 17:03:50|31408.7|31358.7|31410.1|31360.1|31412.2|31362.2|31406.5|31356.5|30
1642698240000|2022-01-20 17:04:00|31410.3|31360.3|31408.4|31358.4|31410.3|31360.3|31407|31357|21
1642698250000|2022-01-20 17:04:10|31408.2|31358.2|31405.9|31355.9|31408.2|31358.2|31405.9|31355.9|27
1642698260000|2022-01-20 17:04:20|31406.4|31356.4|31406.8|31356.8|31407.4|31357.4|31406.2|31356.2|17
1642698270000|2022-01-20 17:04:30|31406.7|31356.7|31405.6|31355.6|31406.7|31356.7|31404.5|31354.5|23
1642698280000|2022-01-20 17:04:40|31405.8|31355.8|31399.8|31349.8|31406.2|31365.1|31381.8|31346.1|34
1642698290000|2022-01-20 17:04:50|31402.7|31352.7|31400.8|31350.8|31403.7|31353.7|31398.8|31348.8|33
1642698300000|2022-01-20 17:05:00|31400.3|31350.3|31400.4|31350.4|31401.4|31351.4|31400.1|31350.1|22
1642698310000|2022-01-20 17:05:10|31400.3|31350.3|31399.7|31349.7|31401.2|31351.2|31399.4|31349.4|18
1642698320000|2022-01-20 17:05:20|31400.1|31350.1|31398.4|31348.4|31400.4|31350.4|31397.5|31347.5|19
1642698330000|2022-01-20 17:05:30|31398.5|31348.5|31400|31350|31402.5|31352.5|31398.5|31348.5|21
1642698340000|2022-01-20 17:05:40|31399.6|31349.6|31400.5|31350.5|31400.5|31350.5|31399.2|31349.2|12
1642698350000|2022-01-20 17:05:50|31400.1|31350.1|31399.4|31349.4|31400.3|31350.3|31398.1|31348.1|15
1642698360000|2022-01-20 17:06:00|31399.5|31349.5|31399.8|31349.8|31401.1|31351.1|31398.8|31348.8|14
1642698370000|2022-01-20 17:06:10|31399.5|31349.5|31401.7|31351.7|31403.2|31353.2|31399.5|31349.5|23
1642698380000|2022-01-20 17:06:20|31401.6|31351.6|31401.5|31351.5|31402.8|31352.8|31401.2|31351.2|15
1642698390000|2022-01-20 17:06:30|31401.7|31351.7|31400.3|31350.3|31401.7|31351.7|31399.9|31349.9|9
1642698400000|2022-01-20 17:06:40|31400.2|31350.2|31398.7|31348.7|31400.5|31350.5|31397.5|31347.5|16
1642698410000|2022-01-20 17:06:50|31398.3|31348.3|31397.1|31347.1|31398.9|31348.9|31396.5|31346.5|17
1642698420000|2022-01-20 17:07:00|31397.9|31347.9|31397.3|31347.3|31398.6|31348.6|31397.2|31347.2|12
1642698430000|2022-01-20 17:07:10|31397.5|31347.5|31397|31347|31398.5|31348.5|31396.2|31346.2|18
1642698440000|2022-01-20 17:07:20|31398|31348|31396.9|31346.9|31398|31348|31396.4|31346.4|16
1642698450000|2022-01-20 17:07:30|31396.6|31346.6|31397.6|31347.6|31398.1|31348.1|31395.2|31345.2|24
1642698460000|2022-01-20 17:07:40|31397.3|31347.3|31396.2|31346.2|31398|31348|31396.2|31346.2|18
1642698470000|2022-01-20 17:07:50|31396.1|31346.1|31394.7|31344.7|31396.7|31346.7|31393.4|31343.4|17
1642698480000|2022-01-20 17:08:00|31393.6|31343.6|31394.8|31344.8|31395.3|31345.3|31393.6|31343.6|13
1642698490000|2022-01-20 17:08:10|31395.1|31345.1|31395.7|31345.7|31396.1|31346.1|31394.3|31344.3|13
1642698500000|2022-01-20 17:08:20|31395.8|31345.8|31396.4|31346.4|31397.2|31347.2|31395.4|31345.4|10
1642698510000|2022-01-20 17:08:30|31393.8|31343.8|31396.4|31346.4|31396.4|31346.4|31393.5|31343.5|15
1642698520000|2022-01-20 17:08:40|31397.1|31347.1|31379.5|31359.5|31397.1|31359.5|31378.3|31342.7|10
1642698530000|2022-01-20 17:08:50|31379.9|31359.9|31396.8|31346.8|31396.8|31360.6|31379.2|31346.8|15
1642698540000|2022-01-20 17:09:00|31396.6|31346.6|31396|31346|31396.7|31346.7|31394.1|31344.1|15
1642698550000|2022-01-20 17:09:10|31395.5|31345.5|31396.6|31346.6|31396.6|31346.6|31393.8|31343.8|19
1642698560000|2022-01-20 17:09:20|31393.8|31343.8|31398.3|31348.3|31399.7|31358.6|31378.6|31342.2|21
1642698570000|2022-01-20 17:09:30|31398.7|31348.7|31397.5|31347.5|31399.6|31349.6|31395.5|31345.5|23
1642698580000|2022-01-20 17:09:40|31394.3|31344.3|31393.4|31343.4|31396.2|31346.2|31393|31343|21
1642698590000|2022-01-20 17:09:50|31394.2|31344.2|31393.2|31343.2|31394.4|31344.4|31392.3|31342.3|18
1642698600000|2022-01-20 17:10:00|31393.1|31343.1|31382.9|31362.9|31398.9|31362.9|31377.1|31343.1|26
1642698610000|2022-01-20 17:10:10|31382.8|31362.8|31396.6|31346.6|31396.7|31363.3|31380.6|31345.4|16
1642698620000|2022-01-20 17:10:20|31395.8|31345.8|31395|31345|31395.8|31345.8|31393.7|31343.7|13
1642698630000|2022-01-20 17:10:30|31395.2|31345.2|31394.6|31344.6|31395.2|31345.2|31393|31343|17
1642698640000|2022-01-20 17:10:40|31393.8|31343.8|31393.1|31343.1|31394.6|31344.6|31390.7|31340.7|29
1642698650000|2022-01-20 17:10:50|31392.8|31342.8|31391.7|31341.7|31393.2|31343.2|31391.5|31341.5|23
1642698660000|2022-01-20 17:11:00|31392.8|31342.8|31392.1|31342.1|31394.1|31344.1|31391.9|31341.9|25
1642698670000|2022-01-20 17:11:10|31392.3|31342.3|31391.2|31341.2|31392.3|31342.3|31389.8|31339.8|25
1642698680000|2022-01-20 17:11:20|31390.4|31340.4|31389.4|31339.4|31392.6|31342.6|31389.4|31339.4|16
1642698690000|2022-01-20 17:11:30|31391.2|31341.2|31390.1|31340.1|31392.2|31342.2|31389.6|31339.6|23
1642698700000|2022-01-20 17:11:40|31389.5|31339.5|31388.7|31338.7|31389.5|31339.5|31387.8|31337.8|17
1642698710000|2022-01-20 17:11:50|31389.3|31339.3|31387.7|31337.7|31389.3|31339.3|31387.2|31337.2|19
1642698720000|2022-01-20 17:12:00|31387.6|31337.6|31388.5|31338.5|31389.3|31339.3|31386.5|31336.5|22
1642698730000|2022-01-20 17:12:10|31388.6|31338.6|31389.4|31339.4|31390.7|31340.7|31385.9|31335.9|22
1642698740000|2022-01-20 17:12:20|31389.6|31339.6|31389.2|31339.2|31390.2|31340.2|31388.5|31338.5|23
1642698750000|2022-01-20 17:12:30|31389.3|31339.3|31388.6|31338.6|31389.8|31339.8|31388.3|31338.3|16
1642698760000|2022-01-20 17:12:40|31388.9|31338.9|31387.6|31337.6|31388.9|31338.9|31387.1|31337.1|17
1642698770000|2022-01-20 17:12:50|31388.1|31338.1|31386.9|31336.9|31388.1|31338.1|31386.2|31336.2|19
1642698780000|2022-01-20 17:13:00|31386.7|31336.7|31393.1|31343.1|31393.1|31343.1|31386.3|31336.3|25
1642698790000|2022-01-20 17:13:10|31391.7|31341.7|31392.4|31342.4|31394.2|31344.2|31391|31341|23
1642698800000|2022-01-20 17:13:20|31391.6|31341.6|31393.4|31343.4|31393.6|31343.6|31391|31341|20
1642698810000|2022-01-20 17:13:30|31394|31344|31393.7|31343.7|31394.4|31344.4|31392.7|31342.7|20
1642698820000|2022-01-20 17:13:40|31393.5|31343.5|31393.9|31343.9|31394.5|31344.5|31393.2|31343.2|12
1642698830000|2022-01-20 17:13:50|31393.5|31343.5|31393.3|31343.3|31394.5|31344.5|31393.3|31343.3|18
1642698840000|2022-01-20 17:14:00|31393.5|31343.5|31395|31345|31395.1|31345.1|31390.1|31340.1|27
1642698850000|2022-01-20 17:14:10|31394.8|31344.8|31396.1|31346.1|31396.9|31346.9|31393.8|31343.8|22
1642698860000|2022-01-20 17:14:20|31395.5|31345.5|31395.6|31345.6|31396.1|31346.1|31394.1|31344.1|16
1642698870000|2022-01-20 17:14:30|31395.4|31345.4|31393.6|31343.6|31395.4|31345.4|31393.3|31343.3|7
1642698880000|2022-01-20 17:14:40|31395.1|31345.1|31395.5|31345.5|31398|31348|31395.1|31345.1|15
1642698890000|2022-01-20 17:14:50|31395|31345|31395.1|31345.1|31397|31347|31394.1|31344.1|11
1642698900000|2022-01-20 17:15:00|31395.2|31345.2|31395.7|31345.7|31395.8|31345.8|31393.1|31343.1|18
1642698910000|2022-01-20 17:15:10|31396.4|31346.4|31396.1|31346.1|31397.3|31347.3|31395.6|31345.6|21
1642698920000|2022-01-20 17:15:20|31395.6|31345.6|31396.3|31346.3|31396.7|31346.7|31393.8|31343.8|18
1642698930000|2022-01-20 17:15:30|31396.1|31346.1|31396.9|31346.9|31396.9|31346.9|31394.6|31344.6|12
1642698940000|2022-01-20 17:15:40|31396.8|31346.8|31394.9|31344.9|31397.3|31347.3|31394.2|31344.2|16
1642698950000|2022-01-20 17:15:50|31396.4|31346.4|31394.8|31344.8|31396.4|31346.4|31393.6|31343.6|22
1642698960000|2022-01-20 17:16:00|31395.8|31345.8|31395.1|31345.1|31395.9|31345.9|31394.7|31344.7|18
1642698970000|2022-01-20 17:16:10|31395.2|31345.2|31395.6|31345.6|31396.2|31346.2|31395.2|31345.2|14
1642698980000|2022-01-20 17:16:20|31396.5|31346.5|31394.6|31344.6|31397.7|31347.7|31394|31344|11
1642698990000|2022-01-20 17:16:30|31393.3|31343.3|31395|31345|31395.8|31345.8|31393.3|31343.3|12
1642699000000|2022-01-20 17:16:40|31396.4|31346.4|31395.4|31345.4|31397.7|31347.7|31394.5|31344.5|10
1642699010000|2022-01-20 17:16:50|31394.7|31344.7|31395.5|31345.5|31396.7|31346.7|31394.3|31344.3|17
1642699020000|2022-01-20 17:17:00|31396|31346|31392.2|31342.2|31396|31346|31391.7|31341.7|21
1642699030000|2022-01-20 17:17:10|31392.1|31342.1|31394.7|31344.7|31394.7|31344.7|31391.8|31341.8|20
1642699040000|2022-01-20 17:17:20|31394.4|31344.4|31394.1|31344.1|31395.2|31345.2|31394.1|31344.1|16
1642699050000|2022-01-20 17:17:30|31394.4|31344.4|31395.4|31345.4|31395.7|31345.7|31394.3|31344.3|21
1642699060000|2022-01-20 17:17:40|31395|31345|31396.4|31346.4|31396.4|31346.4|31392.5|31342.5|19
1642699070000|2022-01-20 17:17:50|31395.5|31345.5|31394.8|31344.8|31396.9|31346.9|31394.5|31344.5|23
1642699080000|2022-01-20 17:18:00|31394.6|31344.6|31395.3|31345.3|31395.7|31345.7|31391.4|31341.4|15
1642699090000|2022-01-20 17:18:10|31394.9|31344.9|31396.7|31346.7|31396.7|31346.7|31394.5|31344.5|12
1642699100000|2022-01-20 17:18:20|31396.5|31346.5|31397.4|31347.4|31397.7|31347.7|31396.2|31346.2|10
1642699110000|2022-01-20 17:18:30|31397.6|31347.6|31385.5|31365.5|31406.4|31366.2|31382.7|31347.6|31
1642699120000|2022-01-20 17:18:40|31383|31363|31385.7|31365.7|31386.2|31366.2|31382.3|31362.3|23
1642699130000|2022-01-20 17:18:50|31386.1|31366.1|31384.5|31364.5|31386.3|31366.3|31383.4|31363.4|28
1642699140000|2022-01-20 17:19:00|31383.1|31363.1|31399|31349|31403.9|31366.9|31383.1|31346.1|24
1642699150000|2022-01-20 17:19:10|31398.7|31348.7|31399.3|31349.3|31399.3|31349.3|31397.2|31347.2|19
1642699160000|2022-01-20 17:19:20|31397.2|31347.2|31398.2|31348.2|31398.5|31348.5|31396.7|31346.7|23
1642699170000|2022-01-20 17:19:30|31398|31348|31400.3|31350.3|31400.7|31350.7|31396|31346|19
1642699180000|2022-01-20 17:19:40|31399.9|31349.9|31398.7|31348.7|31399.9|31349.9|31398.1|31348.1|18
1642699190000|2022-01-20 17:19:50|31398.8|31348.8|31401.8|31351.8|31401.8|31351.8|31398.8|31348.8|15
1642699200000|2022-01-20 17:20:00|31401.1|31351.1|31402.4|31352.4|31403.9|31364.6|31384.6|31349.9|24
1642699210000|2022-01-20 17:20:10|31403.5|31353.5|31403.7|31353.7|31403.7|31353.7|31400.7|31350.7|26
1642699220000|2022-01-20 17:20:20|31403.2|31353.2|31402.5|31352.5|31404.3|31354.3|31400.6|31350.6|19
1642699230000|2022-01-20 17:20:30|31402.4|31352.4|31403|31353|31404.7|31367|31384.6|31350.5|20
1642699240000|2022-01-20 17:20:40|31403.7|31353.7|31403.3|31353.3|31404|31354|31401.9|31351.9|20
1642699250000|2022-01-20 17:20:50|31403.4|31353.4|31403.1|31353.1|31404|31354|31402.1|31352.1|14
1642699260000|2022-01-20 17:21:00|31403.3|31353.3|31401.7|31351.7|31403.4|31353.4|31401.3|31351.3|23
1642699270000|2022-01-20 17:21:10|31401.5|31351.5|31400|31350|31403.3|31353.3|31399.1|31349.1|23
1642699280000|2022-01-20 17:21:20|31399.5|31349.5|31399.2|31349.2|31400.5|31350.5|31398.3|31348.3|22
1642699290000|2022-01-20 17:21:30|31399.5|31349.5|31400|31350|31400|31350|31398.5|31348.5|17
1642699300000|2022-01-20 17:21:40|31399.6|31349.6|31400.7|31350.7|31400.7|31350.7|31399.1|31349.1|13
1642699310000|2022-01-20 17:21:50|31401|31351|31401.1|31351.1|31402.1|31364|31384|31348.7|18
1642699320000|2022-01-20 17:22:00|31401|31351|31397.7|31347.7|31401|31362.9|31382.2|31345.6|27
1642699330000|2022-01-20 17:22:10|31398.1|31348.1|31399.3|31349.3|31399.9|31349.9|31398.1|31348.1|21
1642699340000|2022-01-20 17:22:20|31399.1|31349.1|31396.7|31346.7|31399.5|31349.5|31396.3|31346.3|11
1642699350000|2022-01-20 17:22:30|31397.1|31347.1|31396.4|31346.4|31398.9|31348.9|31396.2|31346.2|10
1642699360000|2022-01-20 17:22:40|31396.5|31346.5|31399.6|31349.6|31401.5|31364.6|31384.6|31346.4|16
1642699370000|2022-01-20 17:22:50|31400.5|31350.5|31401.1|31351.1|31401.2|31351.2|31397|31347|12
1642699380000|2022-01-20 17:23:00|31400.8|31350.8|31398.2|31348.2|31400.8|31350.8|31397.4|31347.4|23
1642699390000|2022-01-20 17:23:10|31398|31348|31398.8|31348.8|31398.9|31348.9|31398|31348|13
1642699400000|2022-01-20 17:23:20|31398.2|31348.2|31395.8|31345.8|31399.3|31349.3|31395.8|31345.8|13
1642699410000|2022-01-20 17:23:30|31396.7|31346.7|31398.4|31348.4|31398.7|31348.7|31396.2|31346.2|18
1642699420000|2022-01-20 17:23:40|31398.1|31348.1|31396.2|31346.2|31398.9|31348.9|31396.2|31346.2|16
1642699430000|2022-01-20 17:23:50|31396.5|31346.5|31400.4|31350.4|31401.7|31351.7|31396.2|31346.2|21
1642699440000|2022-01-20 17:24:00|31400.5|31350.5|31400.3|31350.3|31400.5|31350.5|31399|31349|22
1642699450000|2022-01-20 17:24:10|31398|31348|31399.2|31349.2|31399.2|31349.2|31397.1|31347.1|21
1642699460000|2022-01-20 17:24:20|31399|31349|31397.9|31347.9|31399.8|31349.8|31397|31347|26
1642699470000|2022-01-20 17:24:30|31398|31348|31396.8|31346.8|31398.1|31348.1|31396|31346|11
1642699480000|2022-01-20 17:24:40|31396.9|31346.9|31395.6|31345.6|31397.7|31347.7|31395.5|31345.5|23
1642699490000|2022-01-20 17:24:50|31396.7|31346.7|31401.2|31351.2|31402.5|31352.5|31396.7|31346.7|35
1642699500000|2022-01-20 17:25:00|31401.4|31351.4|31404|31354|31405.5|31355.5|31400|31350|28
1642699510000|2022-01-20 17:25:10|31403|31353|31404.6|31354.6|31404.9|31354.9|31403|31353|22
1642699520000|2022-01-20 17:25:20|31404.7|31354.7|31402.4|31352.4|31404.8|31354.8|31401.9|31351.9|12
1642699530000|2022-01-20 17:25:30|31402.3|31352.3|31408.7|31358.7|31408.7|31372|31388.5|31352|28
1642699540000|2022-01-20 17:25:40|31408.1|31358.1|31395.3|31375.3|31412|31376.1|31394.2|31357.5|29
1642699550000|2022-01-20 17:25:50|31395.1|31375.1|31412.4|31362.4|31414.5|31377.1|31395.1|31361.7|18
1642699560000|2022-01-20 17:26:00|31394.6|31374.6|31409.1|31359.1|31409.5|31374.6|31393.1|31355.7|25
1642699570000|2022-01-20 17:26:10|31410|31360|31412.5|31362.5|31412.5|31362.5|31409|31359|22
1642699580000|2022-01-20 17:26:20|31410.9|31360.9|31408.3|31358.3|31412.3|31362.3|31408|31358|19
1642699590000|2022-01-20 17:26:30|31407.9|31357.9|31410.8|31360.8|31410.8|31360.8|31407.9|31357.9|18
1642699600000|2022-01-20 17:26:40|31410.9|31360.9|31411.8|31361.8|31411.8|31361.8|31409.5|31359.5|21
1642699610000|2022-01-20 17:26:50|31412.4|31362.4|31409.1|31359.1|31413|31363|31407.5|31357.5|28
1642699620000|2022-01-20 17:27:00|31409.3|31359.3|31392|31372|31410|31372.1|31390.3|31355.9|26
1642699630000|2022-01-20 17:27:10|31392.6|31372.6|31409|31359|31410.9|31373.3|31392.2|31357.9|31
1642699640000|2022-01-20 17:27:20|31409.1|31359.1|31408.6|31358.6|31410.1|31360.1|31407.3|31357.3|26
1642699650000|2022-01-20 17:27:30|31409.9|31359.9|31409.7|31359.7|31410.5|31360.5|31408.6|31358.6|21
1642699660000|2022-01-20 17:27:40|31409.9|31359.9|31394.7|31374.7|31411.5|31377|31391.8|31359.7|21
1642699670000|2022-01-20 17:27:50|31396.2|31376.2|31414|31364|31415.4|31379.5|31396.2|31362.3|26
1642699680000|2022-01-20 17:28:00|31414.4|31364.4|31412.1|31362.1|31414.7|31364.7|31411.8|31361.8|22
1642699690000|2022-01-20 17:28:10|31412.6|31362.6|31413.1|31363.1|31413.5|31363.5|31412.4|31362.4|22
1642699700000|2022-01-20 17:28:20|31413.2|31363.2|31396.3|31376.3|31413.5|31376.3|31396.3|31360.3|27
1642699710000|2022-01-20 17:28:30|31396|31376|31397.3|31377.3|31397.8|31377.8|31395.4|31375.4|21
1642699720000|2022-01-20 17:28:40|31397.2|31377.2|31415.7|31365.7|31415.9|31381.1|31397.2|31363.7|26
1642699730000|2022-01-20 17:28:50|31415.6|31365.6|31403.4|31383.4|31420|31383.8|31401.3|31364.6|32
1642699740000|2022-01-20 17:29:00|31402.2|31382.2|31404.7|31384.7|31404.8|31384.8|31402.1|31382.1|18
1642699750000|2022-01-20 17:29:10|31404.3|31384.3|31421.2|31371.2|31421.5|31385.7|31404.3|31370.2|25
1642699760000|2022-01-20 17:29:20|31421.3|31371.3|31420.6|31370.6|31421.6|31371.6|31420.6|31370.6|16
1642699770000|2022-01-20 17:29:30|31420.4|31370.4|31403.4|31383.4|31420.4|31383.4|31401.4|31368.3|20
1642699780000|2022-01-20 17:29:40|31402|31382|31417.8|31367.8|31418.2|31384.6|31401.7|31367.8|27
1642699790000|2022-01-20 17:29:50|31417.9|31367.9|31401.2|31381.2|31418|31381.2|31397.4|31363.5|20
1642699800000|2022-01-20 17:30:00|31402.2|31382.2|31403.2|31383.2|31419.1|31383.4|31399.4|31364.6|24
1642699810000|2022-01-20 17:30:10|31418.5|31368.5|31401.9|31381.9|31418.8|31381.9|31401.2|31366|28
1642699820000|2022-01-20 17:30:20|31403|31383|31400.3|31380.3|31403.3|31383.3|31400.3|31380.3|29
1642699830000|2022-01-20 17:30:30|31400.4|31380.4|31399.9|31379.9|31400.4|31380.4|31399.4|31379.4|20
1642699840000|2022-01-20 17:30:40|31400|31380|31415.2|31365.2|31415.6|31380.9|31399|31360.7|18
1642699850000|2022-01-20 17:30:50|31414.4|31364.4|31415.7|31365.7|31415.7|31365.7|31414.3|31364.3|24
1642699860000|2022-01-20 17:31:00|31415|31365|31413.7|31363.7|31416|31366|31412.5|31362.5|25
1642699870000|2022-01-20 17:31:10|31413.4|31363.4|31412.9|31362.9|31414.4|31364.4|31412.9|31362.9|16
1642699880000|2022-01-20 17:31:20|31412.7|31362.7|31412.6|31362.6|31412.9|31362.9|31412.4|31362.4|9
1642699890000|2022-01-20 17:31:30|31412.9|31362.9|31412.6|31362.6|31414.7|31364.7|31412.3|31362.3|14
1642699900000|2022-01-20 17:31:40|31414.8|31364.8|31412.3|31362.3|31415|31365|31412|31362|26
1642699910000|2022-01-20 17:31:50|31411.6|31361.6|31411.9|31361.9|31412.9|31376.2|31394.8|31359.7|18
1642699920000|2022-01-20 17:32:00|31410.6|31360.6|31410.4|31360.4|31412.4|31362.4|31409.8|31359.8|22
1642699930000|2022-01-20 17:32:10|31410.2|31360.2|31411.3|31361.3|31411.9|31361.9|31410.2|31360.2|21
1642699940000|2022-01-20 17:32:20|31411.2|31361.2|31411.4|31361.4|31411.8|31361.8|31411.1|31361.1|10
1642699950000|2022-01-20 17:32:30|31412.3|31362.3|31410.4|31360.4|31412.7|31373.9|31393.9|31358.5|25
1642699960000|2022-01-20 17:32:40|31409.5|31359.5|31410.2|31360.2|31411.6|31361.6|31408.7|31358.7|15
1642699970000|2022-01-20 17:32:50|31409.7|31359.7|31411.9|31361.9|31412.5|31376.2|31395.2|31358.9|21
1642699980000|2022-01-20 17:33:00|31412|31362|31397.4|31377.4|31413.7|31378|31395.9|31361.2|24
1642699990000|2022-01-20 17:33:10|31397.1|31377.1|31417|31367|31418|31379.1|31397.1|31362.3|18
1642700000000|2022-01-20 17:33:20|31417.3|31367.3|31414.4|31364.4|31417.3|31367.3|31414.4|31364.4|14
1642700010000|2022-01-20 17:33:30|31414.3|31364.3|31398.5|31378.5|31414.9|31378.5|31398.1|31362.2|20
1642700020000|2022-01-20 17:33:40|31398.3|31378.3|31396.4|31376.4|31399|31379|31396.4|31376.4|9
1642700030000|2022-01-20 17:33:50|31396.6|31376.6|31396.6|31376.6|31397.4|31377.4|31396|31376|15
1642700040000|2022-01-20 17:34:00|31396.5|31376.5|31411.2|31361.2|31412.7|31376.5|31396.2|31359.3|8
1642700050000|2022-01-20 17:34:10|31410.1|31360.1|31395.6|31375.6|31410.1|31375.6|31395|31359.8|10
1642700060000|2022-01-20 17:34:20|31396|31376|31412.5|31362.5|31413.9|31377.4|31396|31361.8|10
1642700070000|2022-01-20 17:34:30|31412.4|31362.4|31396.1|31376.1|31412.4|31378.9|31394.1|31362.4|10
1642700080000|2022-01-20 17:34:40|31396.3|31376.3|31395.7|31375.7|31396.4|31376.4|31395.7|31375.7|8
1642700090000|2022-01-20 17:34:50|31396.4|31376.4|31414.3|31364.3|31414.9|31379|31395.1|31364.3|20
1642700100000|2022-01-20 17:35:00|31414.6|31364.6|31398|31378|31414.7|31378.5|31395.2|31362.2|29
1642700110000|2022-01-20 17:35:10|31397.3|31377.3|31408.7|31358.7|31414.1|31378.2|31392.1|31357.7|26
1642700120000|2022-01-20 17:35:20|31408.9|31358.9|31410|31360|31410|31374.5|31392.1|31357.4|28
1642700130000|2022-01-20 17:35:30|31409.4|31359.4|31393.3|31373.3|31409.8|31373.3|31393.3|31356|26
1642700140000|2022-01-20 17:35:40|31394|31374|31391|31371|31407.8|31374|31389.6|31357.8|27
1642700150000|2022-01-20 17:35:50|31392.4|31372.4|31406|31356|31406.5|31372.5|31390.9|31356|25
1642700160000|2022-01-20 17:36:00|31405.1|31355.1|31392.2|31372.2|31405.8|31372.6|31389.8|31354.7|22
1642700170000|2022-01-20 17:36:10|31391.8|31371.8|31392.9|31372.9|31392.9|31372.9|31390.6|31370.6|23
1642700180000|2022-01-20 17:36:20|31393.9|31373.9|31393.1|31373.1|31394.7|31374.7|31393|31373|19
1642700190000|2022-01-20 17:36:30|31392.9|31372.9|31393.3|31373.3|31393.7|31373.7|31392.7|31372.7|14
1642700200000|2022-01-20 17:36:40|31394.8|31374.8|31395.9|31375.9|31411.1|31376.4|31394.7|31360|21
1642700210000|2022-01-20 17:36:50|31395.5|31375.5|31395.8|31375.8|31398.2|31378.2|31395.2|31375.2|24
1642700220000|2022-01-20 17:37:00|31395.7|31375.7|31396.7|31376.7|31396.9|31376.9|31395.1|31375.1|29
1642700230000|2022-01-20 17:37:10|31396.6|31376.6|31395.4|31375.4|31396.6|31376.6|31395.2|31375.2|19
1642700240000|2022-01-20 17:37:20|31395.2|31375.2|31395.6|31375.6|31395.6|31375.6|31394.9|31374.9|13
1642700250000|2022-01-20 17:37:30|31395.4|31375.4|31394.9|31374.9|31396.4|31376.4|31394.6|31374.6|16
1642700260000|2022-01-20 17:37:40|31395|31375|31394.7|31374.7|31395.7|31375.7|31394.6|31374.6|20
1642700270000|2022-01-20 17:37:50|31394.6|31374.6|31397.8|31377.8|31410.9|31378.1|31394.5|31359.3|21
1642700280000|2022-01-20 17:38:00|31412.1|31362.1|31396.8|31376.8|31412.3|31378.5|31396|31361.6|30
1642700290000|2022-01-20 17:38:10|31396.7|31376.7|31395.4|31375.4|31414.4|31378.6|31395.4|31362|23
1642700300000|2022-01-20 17:38:20|31395.8|31375.8|31412|31362|31412.9|31376|31395.8|31361.4|19
1642700310000|2022-01-20 17:38:30|31411.7|31361.7|31397.3|31377.3|31412.5|31377.4|31396.7|31361.2|15
1642700320000|2022-01-20 17:38:40|31397|31377|31421.9|31371.9|31421.9|31380.2|31396.9|31365.4|22
1642700330000|2022-01-20 17:38:50|31422.1|31372.1|31419.7|31369.7|31424.8|31388.8|31405.5|31369.7|38
1642700340000|2022-01-20 17:39:00|31419.9|31369.9|31418|31368|31420.6|31384.8|31402.8|31367.5|29
1642700350000|2022-01-20 17:39:10|31418.2|31368.2|31403.1|31383.1|31419.5|31383.8|31402.8|31368.2|18
1642700360000|2022-01-20 17:39:20|31403.2|31383.2|31403.7|31383.7|31403.8|31383.8|31402.1|31382.1|24
1642700370000|2022-01-20 17:39:30|31403.6|31383.6|31410.2|31390.2|31424.6|31390.2|31403.6|31372.6|28
1642700380000|2022-01-20 17:39:40|31410.3|31390.3|31414.7|31394.7|31430.4|31394.7|31410.3|31377.9|30
1642700390000|2022-01-20 17:39:50|31414.6|31394.6|31430.8|31380.8|31431.5|31395.1|31414.6|31379.9|19
1642700400000|2022-01-20 17:40:00|31430.5|31380.5|31418.9|31398.9|31435.4|31399.3|31418.4|31380.5|30
1642700410000|2022-01-20 17:40:10|31438.4|31388.4|31437.6|31387.6|31439|31389|31436.1|31386.1|32
1642700420000|2022-01-20 17:40:20|31437.3|31387.3|31438.2|31388.2|31438.7|31388.7|31436.9|31386.9|22
1642700430000|2022-01-20 17:40:30|31438|31388|31437.9|31387.9|31438.1|31388.1|31437.5|31387.5|14
1642700440000|2022-01-20 17:40:40|31437.7|31387.7|31442.7|31392.7|31443.1|31405.8|31425.8|31387.7|29
1642700450000|2022-01-20 17:40:50|31441.8|31391.8|31441.7|31391.7|31443.4|31393.4|31441.7|31391.7|14
1642700460000|2022-01-20 17:41:00|31441.2|31391.2|31441.4|31391.4|31442.1|31407.2|31425|31390.2|25
1642700470000|2022-01-20 17:41:10|31440.5|31390.5|31440.6|31390.6|31441.8|31391.8|31440.4|31390.4|20
1642700480000|2022-01-20 17:41:20|31440.8|31390.8|31440.1|31390.1|31442.2|31392.2|31440.1|31390.1|22
1642700490000|2022-01-20 17:41:30|31440.2|31390.2|31439.2|31389.2|31440.2|31390.2|31439.2|31389.2|22
1642700500000|2022-01-20 17:41:40|31439.9|31389.9|31439.2|31389.2|31440.5|31390.5|31439|31389|14
1642700510000|2022-01-20 17:41:50|31438.8|31388.8|31438.9|31388.9|31439.5|31389.5|31437.6|31387.6|16
1642700520000|2022-01-20 17:42:00|31438.5|31388.5|31438.4|31388.4|31439.7|31389.7|31437.1|31387.1|18
1642700530000|2022-01-20 17:42:10|31438.3|31388.3|31439.6|31389.6|31439.6|31389.6|31437.6|31387.6|13
1642700540000|2022-01-20 17:42:20|31439.3|31389.3|31438.7|31388.7|31439.7|31389.7|31437.7|31387.7|13
1642700550000|2022-01-20 17:42:30|31438.3|31388.3|31423.5|31403.5|31438.3|31403.5|31423.4|31387.5|14
1642700560000|2022-01-20 17:42:40|31423.4|31403.4|31442.4|31392.4|31443.1|31406.1|31422.9|31391.2|18
1642700570000|2022-01-20 17:42:50|31442.3|31392.3|31442.1|31392.1|31443|31393|31441.4|31391.4|23
1642700580000|2022-01-20 17:43:00|31442.4|31392.4|31442.2|31392.2|31442.7|31407.2|31426.5|31391.1|22
1642700590000|2022-01-20 17:43:10|31442.5|31392.5|31441.5|31391.5|31443.3|31393.3|31441.4|31391.4|22
1642700600000|2022-01-20 17:43:20|31441.4|31391.4|31441.7|31391.7|31442.1|31392.1|31441.3|31391.3|18
1642700610000|2022-01-20 17:43:30|31441.3|31391.3|31442|31392|31442.6|31392.6|31441.2|31391.2|10
1642700620000|2022-01-20 17:43:40|31442.1|31392.1|31442.1|31392.1|31442.3|31392.3|31441.8|31391.8|10
1642700630000|2022-01-20 17:43:50|31441.9|31391.9|31429.5|31409.5|31444.5|31409.6|31427|31391.9|28
1642700640000|2022-01-20 17:44:00|31429.8|31409.8|31441.4|31391.4|31442.4|31409.8|31426|31391.4|29
1642700650000|2022-01-20 17:44:10|31441.1|31391.1|31442.2|31392.2|31442.9|31392.9|31441|31391|17
1642700660000|2022-01-20 17:44:20|31442.3|31392.3|31441.9|31391.9|31442.4|31392.4|31441.6|31391.6|9
1642700670000|2022-01-20 17:44:30|31442.5|31392.5|31441.7|31391.7|31442.5|31392.5|31441.4|31391.4|10
1642700680000|2022-01-20 17:44:40|31441.9|31391.9|31426.3|31406.3|31442.4|31406.4|31426.2|31391.9|11
1642700690000|2022-01-20 17:44:50|31426.4|31406.4|31425.8|31405.8|31426.4|31406.4|31425.8|31405.8|8
1642700700000|2022-01-20 17:45:00|31425.7|31405.7|31426.9|31406.9|31428|31408|31425.7|31405.7|21
1642700710000|2022-01-20 17:45:10|31427.9|31407.9|31427.6|31407.6|31428.6|31408.6|31427|31407|25
1642700720000|2022-01-20 17:45:20|31427.5|31407.5|31426.2|31406.2|31443.9|31409|31426|31393.9|26
1642700730000|2022-01-20 17:45:30|31426.6|31406.6|31426|31406|31427.3|31407.3|31426|31406|18
1642700740000|2022-01-20 17:45:40|31428.5|31408.5|31426.3|31406.3|31442.2|31408.5|31425.9|31391|29
1642700750000|2022-01-20 17:45:50|31426.2|31406.2|31444.7|31394.7|31446.6|31412.2|31425.3|31394.6|22
1642700760000|2022-01-20 17:46:00|31444.2|31394.2|31444|31394|31445|31395|31443.3|31393.3|28
1642700770000|2022-01-20 17:46:10|31443.7|31393.7|31428.2|31408.2|31443.7|31409.1|31427.7|31393.7|17
1642700780000|2022-01-20 17:46:20|31427.9|31407.9|31443.7|31393.7|31443.7|31409.2|31427.9|31392.4|18
1642700790000|2022-01-20 17:46:30|31443.5|31393.5|31444|31394|31444.7|31409.8|31427|31393.1|16
1642700800000|2022-01-20 17:46:40|31444.5|31394.5|31443.8|31393.8|31445.7|31395.7|31443.4|31393.4|22
1642700810000|2022-01-20 17:46:50|31443.7|31393.7|31445.2|31395.2|31446.6|31410.5|31429.8|31393.7|25
1642700820000|2022-01-20 17:47:00|31446.5|31396.5|31446.4|31396.4|31447.9|31411.2|31430.7|31395.7|23
1642700830000|2022-01-20 17:47:10|31446.5|31396.5|31444.1|31394.1|31446.5|31410.4|31429|31393.9|21
1642700840000|2022-01-20 17:47:20|31443.8|31393.8|31428.5|31408.5|31445.2|31410|31428.5|31393.8|17
1642700850000|2022-01-20 17:47:30|31444.1|31394.1|31445.2|31395.2|31445.2|31395.2|31444.1|31394.1|15
1642700860000|2022-01-20 17:47:40|31445.1|31395.1|31445|31395|31445.5|31410.3|31428.9|31393.1|21
1642700870000|2022-01-20 17:47:50|31444.3|31394.3|31441.6|31391.6|31444.8|31406.9|31426.9|31391.6|20
1642700880000|2022-01-20 17:48:00|31441.7|31391.7|31441.4|31391.4|31442.6|31392.6|31441.4|31391.4|14
1642700890000|2022-01-20 17:48:10|31442.3|31392.3|31440.5|31390.5|31443|31408.4|31425.8|31390.5|25
1642700900000|2022-01-20 17:48:20|31442.3|31392.3|31442|31392|31442.7|31407.5|31425.6|31391.6|22
1642700910000|2022-01-20 17:48:30|31442.9|31392.9|31425.2|31405.2|31442.9|31408.1|31425.2|31391.4|22
1642700920000|2022-01-20 17:48:40|31425.4|31405.4|31427.2|31407.2|31441.1|31407.7|31425.4|31391|16
1642700930000|2022-01-20 17:48:50|31426.2|31406.2|31442.5|31392.5|31444.7|31407|31426.2|31392|26
1642700940000|2022-01-20 17:49:00|31442.2|31392.2|31428.5|31408.5|31443.8|31410.4|31428.5|31392.2|19
1642700950000|2022-01-20 17:49:10|31428.7|31408.7|31427.3|31407.3|31428.9|31408.9|31427.3|31407.3|23
1642700960000|2022-01-20 17:49:20|31427.5|31407.5|31428|31408|31428.4|31408.4|31427|31407|13
1642700970000|2022-01-20 17:49:30|31428.3|31408.3|31424.2|31404.2|31441.8|31408.8|31424.2|31388.9|26
1642700980000|2022-01-20 17:49:40|31423.3|31403.3|31424.8|31404.8|31425.2|31405.2|31423.1|31403.1|21
1642700990000|2022-01-20 17:49:50|31426.5|31406.5|31424.5|31404.5|31442.8|31406.5|31424.5|31389.9|23
1642701000000|2022-01-20 17:50:00|31424.6|31404.6|31423.7|31403.7|31425.1|31405.1|31423.3|31403.3|16
1642701010000|2022-01-20 17:50:10|31423.8|31403.8|31424.5|31404.5|31424.6|31404.6|31422.4|31402.4|26
1642701020000|2022-01-20 17:50:20|31424.1|31404.1|31444.1|31394.1|31446|31409.3|31424.1|31392.9|26
1642701030000|2022-01-20 17:50:30|31444.2|31394.2|31427.8|31407.8|31444.2|31408.7|31426.8|31393.8|26
1642701040000|2022-01-20 17:50:40|31426.9|31406.9|31427.1|31407.1|31428.9|31408.9|31426.9|31406.9|14
1642701050000|2022-01-20 17:50:50|31427.2|31407.2|31441.2|31391.2|31445.5|31410.2|31425.5|31389.9|31
1642701060000|2022-01-20 17:51:00|31440.7|31390.7|31440.4|31390.4|31441.6|31391.6|31440.1|31390.1|24
1642701070000|2022-01-20 17:51:10|31440.2|31390.2|31441.4|31391.4|31441.4|31391.4|31439.8|31389.8|23
1642701080000|2022-01-20 17:51:20|31441|31391|31441.5|31391.5|31444.5|31394.5|31440.7|31390.7|25
1642701090000|2022-01-20 17:51:30|31442.2|31392.2|31441.9|31391.9|31442.8|31392.8|31441.4|31391.4|21
1642701100000|2022-01-20 17:51:40|31426.6|31406.6|31449.6|31399.6|31449.9|31413.7|31426.5|31392.8|27
1642701110000|2022-01-20 17:51:50|31450.2|31400.2|31455.6|31405.6|31455.6|31418.3|31438.3|31400.1|35
1642701120000|2022-01-20 17:52:00|31454.6|31404.6|31455.2|31405.2|31458.7|31408.7|31454.4|31404.4|36
1642701130000|2022-01-20 17:52:10|31455.6|31405.6|31455.9|31405.9|31459.1|31409.1|31453.3|31403.3|34
1642701140000|2022-01-20 17:52:20|31456.1|31406.1|31455.8|31405.8|31459.9|31409.9|31454|31404|36
1642701150000|2022-01-20 17:52:30|31455.9|31405.9|31454.6|31404.6|31456.5|31420.4|31440.4|31403.7|26
1642701160000|2022-01-20 17:52:40|31454.3|31404.3|31454.9|31404.9|31454.9|31404.9|31453.1|31403.1|23
1642701170000|2022-01-20 17:52:50|31455|31405|31454.3|31404.3|31455|31405|31453.4|31403.4|14
1642701180000|2022-01-20 17:53:00|31453.9|31403.9|31453.1|31403.1|31454|31404|31453|31403|16
1642701190000|2022-01-20 17:53:10|31453.2|31403.2|31437.7|31417.7|31453.7|31418.1|31437.4|31403.1|12
1642701200000|2022-01-20 17:53:20|31437.9|31417.9|31453.8|31403.8|31454.5|31419.9|31437.5|31400.6|23
1642701210000|2022-01-20 17:53:30|31454.4|31404.4|31439|31419|31455.7|31419.9|31438.8|31403|22
1642701220000|2022-01-20 17:53:40|31439.2|31419.2|31452.4|31402.4|31455.2|31419.2|31439.1|31401.6|22
1642701230000|2022-01-20 17:53:50|31452.2|31402.2|31458.1|31408.1|31458.8|31408.8|31451.9|31401.9|29
1642701240000|2022-01-20 17:54:00|31458.3|31408.3|31458.8|31408.8|31459|31409|31457.5|31407.5|26
1642701250000|2022-01-20 17:54:10|31458.7|31408.7|31458.8|31408.8|31460|31410|31458.6|31408.6|15
1642701260000|2022-01-20 17:54:20|31458.4|31408.4|31460.1|31410.1|31460.7|31410.7|31458.4|31408.4|21
1642701270000|2022-01-20 17:54:30|31459.8|31409.8|31460.5|31410.5|31461.1|31411.1|31459.7|31409.7|18
1642701280000|2022-01-20 17:54:40|31460.3|31410.3|31459.8|31409.8|31460.3|31410.3|31459.4|31409.4|18
1642701290000|2022-01-20 17:54:50|31460.8|31410.8|31446.2|31426.2|31461.4|31427.6|31446.2|31410.2|18
1642701300000|2022-01-20 17:55:00|31446.3|31426.3|31464.3|31414.3|31467.1|31430.4|31445.9|31414.2|26
1642701310000|2022-01-20 17:55:10|31464.2|31414.2|31452.2|31432.2|31466.2|31432.2|31451.2|31414.2|18
1642701320000|2022-01-20 17:55:20|31452|31432|31451.4|31431.4|31452|31432|31450.9|31430.9|14
1642701330000|2022-01-20 17:55:30|31451.7|31431.7|31451.1|31431.1|31451.9|31431.9|31450.9|31430.9|14
1642701340000|2022-01-20 17:55:40|31451.6|31431.6|31470.7|31420.7|31472.3|31436.6|31451.6|31420.2|29
1642701350000|2022-01-20 17:55:50|31470.2|31420.2|31455.3|31435.3|31470.5|31435.9|31454.9|31420.2|24
1642701360000|2022-01-20 17:56:00|31455.2|31435.2|31454.8|31434.8|31455.4|31435.4|31454.5|31434.5|12
1642701370000|2022-01-20 17:56:10|31454.2|31434.2|31453.9|31433.9|31454.7|31434.7|31453.7|31433.7|20
1642701380000|2022-01-20 17:56:20|31454.5|31434.5|31468.1|31418.1|31472|31436.1|31454|31416.3|24
1642701390000|2022-01-20 17:56:30|31467.3|31417.3|31454.5|31434.5|31468.2|31435.8|31453.6|31416.9|18
1642701400000|2022-01-20 17:56:40|31454.3|31434.3|31453.1|31433.1|31455.2|31435.2|31451.6|31431.6|22
1642701410000|2022-01-20 17:56:50|31452.9|31432.9|31450.5|31430.5|31453.1|31433.1|31450.3|31430.3|23
1642701420000|2022-01-20 17:57:00|31450.7|31430.7|31450.6|31430.6|31451.9|31431.9|31450.3|31430.3|21
1642701430000|2022-01-20 17:57:10|31449.8|31429.8|31449.8|31429.8|31449.8|31429.8|31449.5|31429.5|10
1642701440000|2022-01-20 17:57:20|31450.1|31430.1|31449|31429|31450.5|31430.5|31449|31429|17
1642701450000|2022-01-20 17:57:30|31450|31430|31450.5|31430.5|31450.5|31430.5|31449.4|31429.4|14
1642701460000|2022-01-20 17:57:40|31450|31430|31450.2|31430.2|31450.5|31430.5|31449.9|31429.9|16
1642701470000|2022-01-20 17:57:50|31451.7|31431.7|31451.3|31431.3|31451.9|31431.9|31451|31431|15
1642701480000|2022-01-20 17:58:00|31452|31432|31451.9|31431.9|31453.4|31433.4|31451.4|31431.4|25
1642701490000|2022-01-20 17:58:10|31454.6|31434.6|31454.6|31434.6|31454.6|31434.6|31451.7|31431.7|23
1642701500000|2022-01-20 17:58:20|31454.3|31434.3|31454.5|31434.5|31455.2|31435.2|31453.5|31433.5|15
1642701510000|2022-01-20 17:58:30|31453.7|31433.7|31453.3|31433.3|31454.7|31434.7|31452.6|31432.6|19
1642701520000|2022-01-20 17:58:40|31452.9|31432.9|31454.6|31434.6|31454.8|31434.8|31452.9|31432.9|19
1642701530000|2022-01-20 17:58:50|31454.4|31434.4|31454|31434|31454.4|31434.4|31453.5|31433.5|14
1642701540000|2022-01-20 17:59:00|31454.6|31434.6|31454.3|31434.3|31455.3|31435.3|31453.6|31433.6|21
1642701550000|2022-01-20 17:59:10|31454.5|31434.5|31452.7|31432.7|31454.9|31434.9|31452.7|31432.7|25
1642701560000|2022-01-20 17:59:20|31452.6|31432.6|31451.2|31431.2|31469.6|31432.6|31449.6|31415.8|29
1642701570000|2022-01-20 17:59:30|31451.3|31431.3|31452.6|31432.6|31452.6|31432.6|31450.4|31430.4|16
1642701580000|2022-01-20 17:59:40|31451.8|31431.8|31451.4|31431.4|31453|31433|31451.4|31431.4|19
1642701590000|2022-01-20 17:59:50|31451.6|31431.6|31451.1|31431.1|31453|31433|31451.1|31431.1|20
1642701600000|2022-01-20 18:00:00|31466.8|31416.8|31449.3|31429.3|31466.8|31432.2|31448.9|31416.8|24
1642701610000|2022-01-20 18:00:10|31449.6|31429.6|31463.1|31413.1|31465.7|31430.7|31448.9|31413|22
1642701620000|2022-01-20 18:00:20|31447.3|31427.3|31449.5|31429.5|31449.8|31429.8|31447.3|31427.3|26
1642701630000|2022-01-20 18:00:30|31449.6|31429.6|31449.8|31429.8|31450.4|31430.4|31449.2|31429.2|18
1642701640000|2022-01-20 18:00:40|31449.7|31429.7|31449.2|31429.2|31450.3|31430.3|31448.8|31428.8|20
1642701650000|2022-01-20 18:00:50|31449.8|31429.8|31448.3|31428.3|31450|31430|31448.3|31428.3|13
1642701660000|2022-01-20 18:01:00|31449.5|31429.5|31449.3|31429.3|31465.4|31430.4|31448.3|31414.1|17
1642701670000|2022-01-20 18:01:10|31449.8|31429.8|31448.5|31428.5|31466.9|31430.5|31447|31412.5|29
1642701680000|2022-01-20 18:01:20|31447.8|31427.8|31448.3|31428.3|31448.7|31428.7|31447.4|31427.4|11
1642701690000|2022-01-20 18:01:30|31447.9|31427.9|31447.2|31427.2|31448.8|31428.8|31446.9|31426.9|15
1642701700000|2022-01-20 18:01:40|31446.4|31426.4|31462.4|31412.4|31462.4|31427.3|31446.4|31410.6|23
1642701710000|2022-01-20 18:01:50|31461.4|31411.4|31458.9|31408.9|31461.4|31426.7|31444.8|31408.9|27
1642701720000|2022-01-20 18:02:00|31460|31410|31458.3|31408.3|31460|31410|31458.3|31408.3|16
1642701730000|2022-01-20 18:02:10|31458.2|31408.2|31459.2|31409.2|31459.7|31409.7|31458.2|31408.2|18
1642701740000|2022-01-20 18:02:20|31459|31409|31442.6|31422.6|31459.5|31422.6|31442.5|31406.7|22
1642701750000|2022-01-20 18:02:30|31442.4|31422.4|31452.5|31402.5|31463|31425.9|31438.9|31400.3|30
1642701760000|2022-01-20 18:02:40|31451.5|31401.5|31452.1|31402.1|31453.3|31417.6|31437.6|31400.2|23
1642701770000|2022-01-20 18:02:50|31451.3|31401.3|31452.5|31402.5|31455.3|31417.6|31435.4|31399.6|35
1642701780000|2022-01-20 18:03:00|31452.7|31402.7|31434.9|31414.9|31457.4|31417.8|31434.3|31400.7|34
1642701790000|2022-01-20 18:03:10|31452.6|31402.6|31453.8|31403.8|31454|31417.5|31434|31400.3|32
1642701800000|2022-01-20 18:03:20|31453.4|31403.4|31452.8|31402.8|31455.7|31417.6|31437.3|31402.4|29
1642701810000|2022-01-20 18:03:30|31452.4|31402.4|31454.8|31404.8|31455.9|31418|31434.3|31401.8|32
1642701820000|2022-01-20 18:03:40|31454.1|31404.1|31456.9|31406.9|31457.7|31407.7|31453.9|31403.9|38
1642701830000|2022-01-20 18:03:50|31456.4|31406.4|31455.6|31405.6|31457.9|31420.4|31439|31403.6|32
1642701840000|2022-01-20 18:04:00|31455|31405|31451.5|31401.5|31455|31416.8|31434.8|31400.9|29
1642701850000|2022-01-20 18:04:10|31451.3|31401.3|31452.9|31402.9|31454.2|31416.3|31433.7|31400.2|22
1642701860000|2022-01-20 18:04:20|31453.5|31403.5|31451.5|31401.5|31454.2|31416.2|31436.2|31399.9|21
1642701870000|2022-01-20 18:04:30|31451.3|31401.3|31452.5|31402.5|31452.9|31402.9|31451.2|31401.2|16
1642701880000|2022-01-20 18:04:40|31451.7|31401.7|31452.4|31402.4|31452.6|31416.7|31436.7|31401.3|17
1642701890000|2022-01-20 18:04:50|31451.7|31401.7|31453.4|31403.4|31454.4|31404.4|31451|31401|22
1642701900000|2022-01-20 18:05:00|31453.9|31403.9|31457.4|31407.4|31457.4|31407.4|31453.7|31403.7|28
1642701910000|2022-01-20 18:05:10|31458|31408|31459|31409|31459.7|31421.5|31441|31405.2|39
1642701920000|2022-01-20 18:05:20|31459.2|31409.2|31455.2|31405.2|31459.9|31418.9|31438.6|31404.1|36
1642701930000|2022-01-20 18:05:30|31455.3|31405.3|31455.6|31405.6|31457.6|31407.6|31455.3|31405.3|31
1642701940000|2022-01-20 18:05:40|31456|31406|31457.1|31407.1|31457.5|31407.5|31455.7|31405.7|18
1642701950000|2022-01-20 18:05:50|31457|31407|31457.9|31407.9|31458.4|31408.4|31456.7|31406.7|25
1642701960000|2022-01-20 18:06:00|31458.4|31408.4|31460.5|31410.5|31461|31411|31457.1|31407.1|27
1642701970000|2022-01-20 18:06:10|31459.5|31409.5|31459.9|31409.9|31461.5|31411.5|31459|31409|17
1642701980000|2022-01-20 18:06:20|31459.6|31409.6|31462.1|31412.1|31462.9|31412.9|31459.3|31409.3|21
1642701990000|2022-01-20 18:06:30|31462|31412|31460.5|31410.5|31462.2|31412.2|31460.3|31410.3|20
1642702000000|2022-01-20 18:06:40|31460.6|31410.6|31461.7|31411.7|31464.8|31414.8|31460.6|31410.6|26
1642702010000|2022-01-20 18:06:50|31461.2|31411.2|31462.7|31412.7|31463.8|31413.8|31460.8|31410.8|19
1642702020000|2022-01-20 18:07:00|31463|31413|31468|31418|31469.4|31419.4|31462.6|31412.6|36
1642702030000|2022-01-20 18:07:10|31467.6|31417.6|31468|31418|31469.4|31419.4|31467.3|31417.3|29
1642702040000|2022-01-20 18:07:20|31468.6|31418.6|31453.9|31433.9|31469.7|31433.9|31451.9|31418.1|24
1642702050000|2022-01-20 18:07:30|31453.8|31433.8|31453.6|31433.6|31454.2|31434.2|31453|31433|14
1642702060000|2022-01-20 18:07:40|31454.9|31434.9|31470.7|31420.7|31470.7|31435.4|31452.8|31420.7|22
1642702070000|2022-01-20 18:07:50|31454.8|31434.8|31459.7|31439.7|31475.3|31439.7|31454.8|31420|25
1642702080000|2022-01-20 18:08:00|31460|31440|31459.1|31439.1|31460.1|31440.1|31459|31439|26
1642702090000|2022-01-20 18:08:10|31459.3|31439.3|31458.8|31438.8|31459.6|31439.6|31458.2|31438.2|15
1642702100000|2022-01-20 18:08:20|31458.6|31438.6|31459.2|31439.2|31459.8|31439.8|31457.5|31437.5|22
1642702110000|2022-01-20 18:08:30|31459.3|31439.3|31474.8|31424.8|31474.8|31439.3|31458.4|31424.8|15
1642702120000|2022-01-20 18:08:40|31474.7|31424.7|31459|31439|31474.7|31439|31457.8|31423.4|17
1642702130000|2022-01-20 18:08:50|31458.8|31438.8|31460.2|31440.2|31474.8|31442.1|31457.3|31424.2|27
1642702140000|2022-01-20 18:09:00|31459.3|31439.3|31458|31438|31476.2|31439.8|31457.5|31423.8|35
1642702150000|2022-01-20 18:09:10|31457.8|31437.8|31474.6|31424.6|31474.6|31439.4|31457.2|31424.6|20
1642702160000|2022-01-20 18:09:20|31474.4|31424.4|31458.6|31438.6|31475.7|31439.8|31458.3|31424.2|28
1642702170000|2022-01-20 18:09:30|31459.1|31439.1|31458.3|31438.3|31459.8|31439.8|31457.9|31437.9|25
1642702180000|2022-01-20 18:09:40|31458.4|31438.4|31459.2|31439.2|31461.2|31441.2|31457.8|31437.8|28
1642702190000|2022-01-20 18:09:50|31460.8|31440.8|31458|31438|31475.4|31440.8|31456.2|31422.5|28
1642702200000|2022-01-20 18:10:00|31457.7|31437.7|31477.3|31427.3|31478.7|31439.8|31456|31422.2|29
1642702210000|2022-01-20 18:10:10|31477.2|31427.2|31477.1|31427.1|31478.8|31428.8|31476.3|31426.3|29
1642702220000|2022-01-20 18:10:20|31476.7|31426.7|31462.9|31442.9|31476.9|31443|31460.8|31425.9|23
1642702230000|2022-01-20 18:10:30|31462.8|31442.8|31462.6|31442.6|31480.2|31444.6|31462.1|31428.6|31
1642702240000|2022-01-20 18:10:40|31462.8|31442.8|31476.5|31426.5|31477.5|31443.1|31461.6|31424.1|25
1642702250000|2022-01-20 18:10:50|31476.3|31426.3|31475.4|31425.4|31477.5|31427.5|31475.4|31425.4|22
1642702260000|2022-01-20 18:11:00|31475.3|31425.3|31459.6|31439.6|31475.8|31439.8|31458.5|31424|23
1642702270000|2022-01-20 18:11:10|31459.7|31439.7|31458.5|31438.5|31459.7|31439.7|31457.5|31437.5|21
1642702280000|2022-01-20 18:11:20|31458.6|31438.6|31459.4|31439.4|31460.2|31440.2|31457.8|31437.8|25
1642702290000|2022-01-20 18:11:30|31459.6|31439.6|31474.7|31424.7|31474.7|31440.5|31457.7|31422.3|26
1642702300000|2022-01-20 18:11:40|31473.6|31423.6|31458.5|31438.5|31473.6|31440.4|31458.5|31423.6|24
1642702310000|2022-01-20 18:11:50|31458.3|31438.3|31459.5|31439.5|31460.3|31440.3|31458.3|31438.3|17
1642702320000|2022-01-20 18:12:00|31459.3|31439.3|31462.9|31442.9|31462.9|31442.9|31459.1|31439.1|14
1642702330000|2022-01-20 18:12:10|31464|31444|31465.5|31445.5|31480.7|31446.1|31461.6|31427.5|32
1642702340000|2022-01-20 18:12:20|31462|31442|31464.1|31444.1|31481.1|31445.9|31461.9|31428.9|26
1642702350000|2022-01-20 18:12:30|31465.9|31445.9|31465.1|31445.1|31465.9|31445.9|31463.9|31443.9|12
1642702360000|2022-01-20 18:12:40|31465.2|31445.2|31463.1|31443.1|31465.2|31445.2|31462.1|31442.1|21
1642702370000|2022-01-20 18:12:50|31463.2|31443.2|31464.1|31444.1|31464.7|31444.7|31462.3|31442.3|17
1642702380000|2022-01-20 18:13:00|31463.8|31443.8|31461.6|31441.6|31463.8|31443.8|31461.3|31441.3|17
1642702390000|2022-01-20 18:13:10|31461.5|31441.5|31476.4|31426.4|31476.4|31442.3|31461.1|31426.4|17
1642702400000|2022-01-20 18:13:20|31459.2|31439.2|31478.2|31428.2|31478.4|31442.8|31459.2|31426|22
1642702410000|2022-01-20 18:13:30|31477.7|31427.7|31460.5|31440.5|31478.3|31441.6|31460.4|31427.2|19
1642702420000|2022-01-20 18:13:40|31460.9|31440.9|31460.2|31440.2|31460.9|31440.9|31459.6|31439.6|8
1642702430000|2022-01-20 18:13:50|31459.8|31439.8|31458.7|31438.7|31476.5|31441.9|31458.7|31425.3|15
1642702440000|2022-01-20 18:14:00|31459.1|31439.1|31474.8|31424.8|31475.5|31440.7|31458.8|31424.5|18
1642702450000|2022-01-20 18:14:10|31474.7|31424.7|31457.9|31437.9|31476.5|31438.5|31457.4|31422|30
1642702460000|2022-01-20 18:14:20|31457.6|31437.6|31474.1|31424.1|31474.1|31438.6|31457.6|31423.8|25
1642702470000|2022-01-20 18:14:30|31473.4|31423.4|31469.7|31419.7|31473.9|31434.9|31453.3|31417.9|27
1642702480000|2022-01-20 18:14:40|31469.6|31419.6|31470.9|31420.9|31472.1|31422.1|31469.4|31419.4|26
1642702490000|2022-01-20 18:14:50|31471.1|31421.1|31470.5|31420.5|31472.2|31422.2|31470|31420|30
1642702500000|2022-01-20 18:15:00|31470|31420|31471.8|31421.8|31471.9|31421.9|31469.7|31419.7|22
1642702510000|2022-01-20 18:15:10|31471.7|31421.7|31469.5|31419.5|31472.2|31422.2|31466.5|31416.5|27
1642702520000|2022-01-20 18:15:20|31469.2|31419.2|31469.2|31419.2|31469.8|31419.8|31468.7|31418.7|25
1642702530000|2022-01-20 18:15:30|31469.7|31419.7|31469.2|31419.2|31470.1|31420.1|31469|31419|19
1642702540000|2022-01-20 18:15:40|31469.1|31419.1|31468.5|31418.5|31469.8|31419.8|31468.5|31418.5|19
1642702550000|2022-01-20 18:15:50|31468.4|31418.4|31467.6|31417.6|31469.1|31433.6|31453.2|31416.9|26
1642702560000|2022-01-20 18:16:00|31467.8|31417.8|31466.5|31416.5|31468.6|31418.6|31463.6|31413.6|22
1642702570000|2022-01-20 18:16:10|31466.6|31416.6|31467.3|31417.3|31467.6|31417.6|31466.6|31416.6|19
1642702580000|2022-01-20 18:16:20|31467.4|31417.4|31467|31417|31467.6|31417.6|31467|31417|10
1642702590000|2022-01-20 18:16:30|31467.3|31417.3|31468.7|31418.7|31468.8|31431.3|31451.3|31414.9|22
1642702600000|2022-01-20 18:16:40|31467|31417|31469.7|31419.7|31470|31420|31466.7|31416.7|31
1642702610000|2022-01-20 18:16:50|31470.1|31420.1|31457.3|31437.3|31472.3|31437.5|31457.3|31417.8|26
1642702620000|2022-01-20 18:17:00|31456.9|31436.9|31457.5|31437.5|31457.9|31437.9|31456.3|31436.3|22
1642702630000|2022-01-20 18:17:10|31457.8|31437.8|31458.8|31438.8|31458.8|31438.8|31457.3|31437.3|24
1642702640000|2022-01-20 18:17:20|31458.6|31438.6|31459.5|31439.5|31460.2|31440.2|31458.3|31438.3|25
1642702650000|2022-01-20 18:17:30|31459.4|31439.4|31459.4|31439.4|31460|31440|31458.8|31438.8|14
1642702660000|2022-01-20 18:17:40|31459.3|31439.3|31459.3|31439.3|31460.1|31440.1|31459|31439|19
1642702670000|2022-01-20 18:17:50|31460|31440|31459.4|31439.4|31460.6|31440.6|31459.3|31439.3|13
1642702680000|2022-01-20 18:18:00|31459.6|31439.6|31461.2|31441.2|31461.2|31441.2|31458.9|31438.9|16
1642702690000|2022-01-20 18:18:10|31461.5|31441.5|31478.9|31428.9|31479|31442.7|31460.5|31426.5|25
1642702700000|2022-01-20 18:18:20|31478.4|31428.4|31462.1|31442.1|31478.5|31444.1|31462.1|31428.3|19
1642702710000|2022-01-20 18:18:30|31462.3|31442.3|31474.1|31424.1|31474.1|31442.8|31458.2|31422.4|29
1642702720000|2022-01-20 18:18:40|31473.7|31423.7|31472.6|31422.6|31474.1|31437.1|31456.8|31422.2|25
1642702730000|2022-01-20 18:18:50|31472|31422|31473|31423|31473.4|31423.4|31471.6|31421.6|23
1642702740000|2022-01-20 18:19:00|31472.8|31422.8|31457.4|31437.4|31473.2|31437.7|31457|31422.4|26
1642702750000|2022-01-20 18:19:10|31457.2|31437.2|31457.8|31437.8|31458.5|31438.5|31456.7|31436.7|24
1642702760000|2022-01-20 18:19:20|31458.9|31438.9|31474.3|31424.3|31475.6|31439.6|31457.2|31420.9|29
1642702770000|2022-01-20 18:19:30|31474.5|31424.5|31474.6|31424.6|31476.3|31426.3|31473.9|31423.9|23
1642702780000|2022-01-20 18:19:40|31474.5|31424.5|31475.8|31425.8|31476.2|31440.4|31458.4|31423.1|32
1642702790000|2022-01-20 18:19:50|31475.7|31425.7|31459.7|31439.7|31475.7|31440.7|31459.3|31425.1|18
1642702800000|2022-01-20 18:20:00|31459.8|31439.8|31460.1|31440.1|31460.3|31440.3|31458.2|31438.2|16
1642702810000|2022-01-20 18:20:10|31458.8|31438.8|31475.1|31425.1|31476|31440.8|31458.1|31425.1|29
1642702820000|2022-01-20 18:20:20|31475.5|31425.5|31460.1|31440.1|31476.3|31441.5|31458|31423.4|28
1642702830000|2022-01-20 18:20:30|31476.6|31426.6|31473.7|31423.7|31476.6|31440.9|31460.2|31423.7|29
1642702840000|2022-01-20 18:20:40|31475.6|31425.6|31460.1|31440.1|31475.9|31440.5|31460.1|31424.3|23
1642702850000|2022-01-20 18:20:50|31474.6|31424.6|31475.3|31425.3|31475.7|31425.7|31474.3|31424.3|25
1642702860000|2022-01-20 18:21:00|31475.5|31425.5|31475.3|31425.3|31475.8|31425.8|31475|31425|17
1642702870000|2022-01-20 18:21:10|31475.2|31425.2|31474.4|31424.4|31475.3|31425.3|31473.3|31423.3|18
1642702880000|2022-01-20 18:21:20|31475.2|31425.2|31475.3|31425.3|31475.9|31440.9|31459.4|31423.5|24
1642702890000|2022-01-20 18:21:30|31475|31425|31475.1|31425.1|31475.7|31440.8|31457.8|31424.2|25
1642702900000|2022-01-20 18:21:40|31475.2|31425.2|31474.2|31424.2|31476|31440.7|31459.6|31423.6|33
1642702910000|2022-01-20 18:21:50|31474.5|31424.5|31458|31438|31475|31438.4|31455.4|31424.4|27
1642702920000|2022-01-20 18:22:00|31458.8|31438.8|31461|31441|31475.4|31441.1|31458.2|31423|36
1642702930000|2022-01-20 18:22:10|31461.2|31441.2|31461.4|31441.4|31461.8|31441.8|31459.7|31439.7|27
1642702940000|2022-01-20 18:22:20|31461.5|31441.5|31460.5|31440.5|31461.8|31441.8|31459.2|31439.2|18
1642702950000|2022-01-20 18:22:30|31461|31441|31464.1|31444.1|31465|31445|31460.7|31440.7|30
1642702960000|2022-01-20 18:22:40|31464.7|31444.7|31465.8|31445.8|31466|31446|31463.7|31443.7|30
1642702970000|2022-01-20 18:22:50|31465.5|31445.5|31468.9|31448.9|31470.2|31450.2|31464.3|31444.3|28
1642702980000|2022-01-20 18:23:00|31469.6|31449.6|31467.4|31447.4|31469.6|31449.6|31465.4|31445.4|21
1642702990000|2022-01-20 18:23:10|31467.7|31447.7|31464.7|31444.7|31481.5|31447.7|31464|31425.6|28
1642703000000|2022-01-20 18:23:20|31464.5|31444.5|31464.1|31444.1|31465.1|31445.1|31463.4|31443.4|24
1642703010000|2022-01-20 18:23:30|31464.2|31444.2|31462.2|31442.2|31481|31446.5|31462.2|31427.9|21
1642703020000|2022-01-20 18:23:40|31464.1|31444.1|31464.6|31444.6|31466.3|31446.3|31464.1|31444.1|22
1642703030000|2022-01-20 18:23:50|31464.9|31444.9|31464.8|31444.8|31480.5|31446.1|31463.4|31429.3|26
1642703040000|2022-01-20 18:24:00|31465|31445|31466.5|31446.5|31482.7|31447.4|31464.8|31429.5|19
1642703050000|2022-01-20 18:24:10|31466.7|31446.7|31465|31445|31467.1|31447.1|31464.6|31444.6|25
1642703060000|2022-01-20 18:24:20|31465.1|31445.1|31478.5|31428.5|31482.7|31447.7|31464.9|31428.5|28
1642703070000|2022-01-20 18:24:30|31478.8|31428.8|31467.3|31447.3|31482.4|31448.7|31466.9|31428.4|16
1642703080000|2022-01-20 18:24:40|31466.8|31446.8|31483.7|31433.7|31483.9|31449.2|31466.1|31430.2|25
1642703090000|2022-01-20 18:24:50|31482.9|31432.9|31467|31447|31483.4|31449.5|31466.8|31430.9|21
1642703100000|2022-01-20 18:25:00|31467.3|31447.3|31486.9|31436.9|31487.1|31454.3|31467.1|31431.2|32
1642703110000|2022-01-20 18:25:10|31485.5|31435.5|31471.8|31451.8|31488.2|31452.9|31470.4|31435.5|32
1642703120000|2022-01-20 18:25:20|31471.6|31451.6|31470.5|31450.5|31472.5|31452.5|31469|31449|28
1642703130000|2022-01-20 18:25:30|31469.8|31449.8|31473.5|31453.5|31487.9|31454.5|31469.8|31434.5|28
1642703140000|2022-01-20 18:25:40|31473.3|31453.3|31488.1|31438.1|31488.1|31454.7|31471.1|31433.9|24
1642703150000|2022-01-20 18:25:50|31488.2|31438.2|31473.3|31453.3|31488.4|31453.3|31471.7|31435.2|22
1642703160000|2022-01-20 18:26:00|31472.4|31452.4|31474|31454|31474.5|31454.5|31471.3|31451.3|27
1642703170000|2022-01-20 18:26:10|31473.6|31453.6|31474.2|31454.2|31474.3|31454.3|31471.9|31451.9|24
1642703180000|2022-01-20 18:26:20|31473.7|31453.7|31474.1|31454.1|31476.1|31456.1|31473.5|31453.5|30
1642703190000|2022-01-20 18:26:30|31474.5|31454.5|31474.5|31454.5|31476.6|31456.6|31474.2|31454.2|14
1642703200000|2022-01-20 18:26:40|31474.3|31454.3|31479.6|31459.6|31480.6|31460.6|31474.3|31454.3|25
1642703210000|2022-01-20 18:26:50|31478.7|31458.7|31477.6|31457.6|31479.1|31459.1|31475.8|31455.8|26
1642703220000|2022-01-20 18:27:00|31477.5|31457.5|31476.9|31456.9|31477.5|31457.5|31475.4|31455.4|21
1642703230000|2022-01-20 18:27:10|31476.7|31456.7|31477.8|31457.8|31477.8|31457.8|31475.2|31455.2|21
1642703240000|2022-01-20 18:27:20|31477.3|31457.3|31477.4|31457.4|31479.5|31459.5|31475.8|31455.8|16
1642703250000|2022-01-20 18:27:30|31476.2|31456.2|31478.9|31458.9|31480.1|31460.1|31476.2|31456.2|33
1642703260000|2022-01-20 18:27:40|31479|31459|31478.3|31458.3|31479.5|31459.5|31478|31458|18
1642703270000|2022-01-20 18:27:50|31478.2|31458.2|31479.7|31459.7|31479.7|31459.7|31477.6|31457.6|20
1642703280000|2022-01-20 18:28:00|31479.2|31459.2|31479.8|31459.8|31479.9|31459.9|31478.3|31458.3|32
1642703290000|2022-01-20 18:28:10|31479.7|31459.7|31479.7|31459.7|31480.4|31460.4|31479.2|31459.2|31
1642703300000|2022-01-20 18:28:20|31479.8|31459.8|31478.5|31458.5|31480.7|31460.7|31478.5|31458.5|33
1642703310000|2022-01-20 18:28:30|31478.1|31458.1|31478.4|31458.4|31483.2|31463.2|31477.4|31457.4|36
1642703320000|2022-01-20 18:28:40|31480.6|31460.6|31478.1|31458.1|31480.6|31460.6|31476.9|31456.9|32
1642703330000|2022-01-20 18:28:50|31478.6|31458.6|31476.4|31456.4|31478.7|31458.7|31476.4|31456.4|25
1642703340000|2022-01-20 18:29:00|31476.7|31456.7|31476.8|31456.8|31477.6|31457.6|31476.2|31456.2|21
1642703350000|2022-01-20 18:29:10|31475.6|31455.6|31476.5|31456.5|31478.2|31458.2|31475|31455|28
1642703360000|2022-01-20 18:29:20|31476.7|31456.7|31476.6|31456.6|31478.1|31458.1|31475.5|31455.5|25
1642703370000|2022-01-20 18:29:30|31477.3|31457.3|31476|31456|31477.9|31457.9|31476|31456|25
1642703380000|2022-01-20 18:29:40|31475.8|31455.8|31476.3|31456.3|31477.1|31457.1|31475.2|31455.2|21
1642703390000|2022-01-20 18:29:50|31476.2|31456.2|31478|31458|31478|31458|31476.1|31456.1|13
1642703400000|2022-01-20 18:30:00|31477.7|31457.7|31476|31456|31478|31458|31475.7|31455.7|19
1642703410000|2022-01-20 18:30:10|31475.7|31455.7|31477.5|31457.5|31479.8|31459.8|31475.6|31455.6|32
1642703420000|2022-01-20 18:30:20|31477.4|31457.4|31476.8|31456.8|31477.9|31457.9|31476.5|31456.5|21
1642703430000|2022-01-20 18:30:30|31476.4|31456.4|31476.5|31456.5|31477.6|31457.6|31476|31456|16
1642703440000|2022-01-20 18:30:40|31476.8|31456.8|31476.7|31456.7|31478.6|31458.6|31475.1|31455.1|27
1642703450000|2022-01-20 18:30:50|31476.2|31456.2|31476.1|31456.1|31476.7|31456.7|31476|31456|11
1642703460000|2022-01-20 18:31:00|31476.2|31456.2|31474.5|31454.5|31477.8|31457.8|31474.5|31454.5|22
1642703470000|2022-01-20 18:31:10|31474.2|31454.2|31475.1|31455.1|31475.1|31455.1|31474.2|31454.2|12
1642703480000|2022-01-20 18:31:20|31475.2|31455.2|31478.3|31458.3|31480.5|31460.5|31475.2|31455.2|28
1642703490000|2022-01-20 18:31:30|31478|31458|31478|31458|31480|31460|31477.4|31457.4|36
1642703500000|2022-01-20 18:31:40|31478.5|31458.5|31477.7|31457.7|31480.1|31460.1|31477.5|31457.5|34
1642703510000|2022-01-20 18:31:50|31478.1|31458.1|31475.7|31455.7|31492.1|31458.9|31474.8|31441.4|35
1642703520000|2022-01-20 18:32:00|31476.6|31456.6|31491|31441|31492.9|31459.2|31476.3|31441|35
1642703530000|2022-01-20 18:32:10|31490.9|31440.9|31477.4|31457.4|31491.1|31458.5|31477|31440.7|22
1642703540000|2022-01-20 18:32:20|31477.7|31457.7|31492.4|31442.4|31492.4|31457.7|31475.9|31441.8|35
1642703550000|2022-01-20 18:32:30|31491.1|31441.1|31477.8|31457.8|31493.3|31460|31477.4|31441.1|37
1642703560000|2022-01-20 18:32:40|31477.6|31457.6|31478|31458|31479.7|31459.7|31477.3|31457.3|35
1642703570000|2022-01-20 18:32:50|31478.6|31458.6|31476.3|31456.3|31478.6|31458.6|31476.3|31456.3|30
1642703580000|2022-01-20 18:33:00|31476.5|31456.5|31476|31456|31491.6|31459.2|31475|31441.4|32
1642703590000|2022-01-20 18:33:10|31476.1|31456.1|31477.9|31457.9|31479.7|31459.7|31475.1|31455.1|33
1642703600000|2022-01-20 18:33:20|31477.8|31457.8|31477.6|31457.6|31493.9|31459.8|31476.3|31441.3|34
1642703610000|2022-01-20 18:33:30|31477.8|31457.8|31478|31458|31479.9|31459.9|31476.9|31456.9|25
1642703620000|2022-01-20 18:33:40|31477.9|31457.9|31478.3|31458.3|31478.9|31458.9|31477.7|31457.7|21
1642703630000|2022-01-20 18:33:50|31478|31458|31477.1|31457.1|31490.8|31459.1|31475.3|31440.8|27
1642703640000|2022-01-20 18:34:00|31477.8|31457.8|31476.6|31456.6|31477.8|31457.8|31475.6|31455.6|18
1642703650000|2022-01-20 18:34:10|31477.1|31457.1|31477.6|31457.6|31477.6|31457.6|31475.5|31455.5|26
1642703660000|2022-01-20 18:34:20|31478|31458|31477.2|31457.2|31478.6|31458.6|31477.2|31457.2|28
1642703670000|2022-01-20 18:34:30|31477.8|31457.8|31478.1|31458.1|31478.1|31458.1|31477.5|31457.5|12
1642703680000|2022-01-20 18:34:40|31478.2|31458.2|31478.7|31458.7|31479.7|31459.7|31477|31457|27
1642703690000|2022-01-20 18:34:50|31478.5|31458.5|31478.6|31458.6|31479.7|31459.7|31477.6|31457.6|37
1642703700000|2022-01-20 18:35:00|31478|31458|31480.3|31460.3|31482.8|31462.8|31478|31458|38
1642703710000|2022-01-20 18:35:10|31480.7|31460.7|31481.5|31461.5|31495.1|31461.9|31477.4|31444.3|38
1642703720000|2022-01-20 18:35:20|31481.1|31461.1|31481.8|31461.8|31495.3|31462.7|31480.1|31445.3|31
1642703730000|2022-01-20 18:35:30|31482.1|31462.1|31482.8|31462.8|31482.8|31462.8|31480.7|31460.7|32
1642703740000|2022-01-20 18:35:40|31482.6|31462.6|31482.7|31462.7|31482.7|31462.7|31480.5|31460.5|35
1642703750000|2022-01-20 18:35:50|31480.8|31460.8|31481.1|31461.1|31496.4|31462.1|31478|31445.8|33
1642703760000|2022-01-20 18:36:00|31478.5|31458.5|31481.8|31461.8|31496.7|31462.2|31477.9|31443.6|33
1642703770000|2022-01-20 18:36:10|31481.5|31461.5|31481.1|31461.1|31482.7|31462.7|31480|31460|38
1642703780000|2022-01-20 18:36:20|31481.4|31461.4|31480.6|31460.6|31481.4|31461.4|31479|31459|35
1642703790000|2022-01-20 18:36:30|31481.4|31461.4|31482.1|31462.1|31482.3|31462.3|31480.5|31460.5|36
1642703800000|2022-01-20 18:36:40|31482.2|31462.2|31482.3|31462.3|31483.8|31463.8|31479.9|31459.9|25
1642703810000|2022-01-20 18:36:50|31482.8|31462.8|31481.6|31461.6|31483|31463|31480.5|31460.5|32
1642703820000|2022-01-20 18:37:00|31483.1|31463.1|31488|31468|31496.7|31468.3|31481.1|31446.7|38
1642703830000|2022-01-20 18:37:10|31489|31469|31487.7|31467.7|31489.1|31469.1|31486.8|31466.8|34
1642703840000|2022-01-20 18:37:20|31487|31467|31489.1|31469.1|31490.6|31470.6|31484.7|31464.7|36
1642703850000|2022-01-20 18:37:30|31489.9|31469.9|31509.5|31459.5|31510|31474.2|31489.1|31457.7|33
1642703860000|2022-01-20 18:37:40|31508.3|31458.3|31511.9|31461.9|31511.9|31461.9|31508.1|31458.1|36
1642703870000|2022-01-20 18:37:50|31511.7|31461.7|31507.5|31457.5|31512.9|31462.9|31506.2|31456.2|39
1642703880000|2022-01-20 18:38:00|31508.8|31458.8|31504.3|31454.3|31508.9|31469.7|31489.7|31454.3|35
1642703890000|2022-01-20 18:38:10|31504.8|31454.8|31503.9|31453.9|31506.4|31471.4|31490.1|31453.4|36
1642703900000|2022-01-20 18:38:20|31504.4|31454.4|31488.5|31468.5|31504.6|31470.4|31487.6|31453.6|37
1642703910000|2022-01-20 18:38:30|31488.6|31468.6|31487.4|31467.4|31489.2|31469.2|31485.7|31465.7|34
1642703920000|2022-01-20 18:38:40|31487.6|31467.6|31485.3|31465.3|31489.1|31469.1|31485.1|31465.1|30
1642703930000|2022-01-20 18:38:50|31486|31466|31488.2|31468.2|31503.9|31469.2|31485.4|31449.9|38
1642703940000|2022-01-20 18:39:00|31488.1|31468.1|31488.7|31468.7|31488.9|31468.9|31486.7|31466.7|27
1642703950000|2022-01-20 18:39:10|31488.6|31468.6|31489.7|31469.7|31490.5|31470.5|31487.3|31467.3|32
1642703960000|2022-01-20 18:39:20|31489|31469|31490.2|31470.2|31491.9|31471.9|31488|31468|24
1642703970000|2022-01-20 18:39:30|31490.4|31470.4|31489|31469|31490.4|31470.4|31488.1|31468.1|31
1642703980000|2022-01-20 18:39:40|31489.1|31469.1|31490.4|31470.4|31490.6|31470.6|31487.8|31467.8|22
1642703990000|2022-01-20 18:39:50|31490.2|31470.2|31491.4|31471.4|31491.4|31471.4|31488.7|31468.7|31
1642704000000|2022-01-20 18:40:00|31490.3|31470.3|31489.5|31469.5|31503.5|31471.8|31488.1|31453.5|38
1642704010000|2022-01-20 18:40:10|31490.6|31470.6|31489.5|31469.5|31490.6|31470.6|31488.3|31468.3|36
1642704020000|2022-01-20 18:40:20|31489|31469|31489.6|31469.6|31490.7|31470.7|31488.6|31468.6|36
1642704030000|2022-01-20 18:40:30|31489.8|31469.8|31489.6|31469.6|31490.9|31470.9|31489.1|31469.1|25
1642704040000|2022-01-20 18:40:40|31489|31469|31488.8|31468.8|31489.2|31469.2|31488|31468|30
1642704050000|2022-01-20 18:40:50|31488.9|31468.9|31489.6|31469.6|31489.7|31469.7|31488.6|31468.6|26
1642704060000|2022-01-20 18:41:00|31489.2|31469.2|31489.1|31469.1|31489.9|31469.9|31487.7|31467.7|38
1642704070000|2022-01-20 18:41:10|31488.7|31468.7|31489.5|31469.5|31490.1|31470.1|31487.7|31467.7|35
1642704080000|2022-01-20 18:41:20|31489.3|31469.3|31488|31468|31504.8|31470|31487.6|31452.7|31
1642704090000|2022-01-20 18:41:30|31487.9|31467.9|31489|31469|31489|31469|31487.5|31467.5|14
1642704100000|2022-01-20 18:41:40|31488.8|31468.8|31489.2|31469.2|31490.4|31470.4|31487.2|31467.2|34
1642704110000|2022-01-20 18:41:50|31489.4|31469.4|31488.3|31468.3|31504|31469.4|31487|31453|31
1642704120000|2022-01-20 18:42:00|31503|31453|31490.3|31470.3|31503.7|31470.5|31488.8|31453|33
1642704130000|2022-01-20 18:42:10|31489.7|31469.7|31490.3|31470.3|31491.7|31471.7|31489.6|31469.6|33
1642704140000|2022-01-20 18:42:20|31490|31470|31486.9|31466.9|31490.2|31470.2|31486.9|31466.9|34
1642704150000|2022-01-20 18:42:30|31488.5|31468.5|31489.1|31469.1|31490|31470|31487.7|31467.7|34
1642704160000|2022-01-20 18:42:40|31488.8|31468.8|31490.1|31470.1|31490.5|31470.5|31488.5|31468.5|38
1642704170000|2022-01-20 18:42:50|31490.3|31470.3|31489.8|31469.8|31491|31471|31489|31469|34
1642704180000|2022-01-20 18:43:00|31489.3|31469.3|31490.3|31470.3|31491.2|31471.2|31488|31468|34
1642704190000|2022-01-20 18:43:10|31489.3|31469.3|31490.3|31470.3|31492|31472|31487.3|31467.3|39
1642704200000|2022-01-20 18:43:20|31489.5|31469.5|31489.2|31469.2|31490.2|31470.2|31488.7|31468.7|35
1642704210000|2022-01-20 18:43:30|31489.1|31469.1|31488.3|31468.3|31489.3|31469.3|31487.7|31467.7|31
1642704220000|2022-01-20 18:43:40|31488.4|31468.4|31489|31469|31489.6|31469.6|31488.2|31468.2|36
1642704230000|2022-01-20 18:43:50|31489.1|31469.1|31488.6|31468.6|31490.2|31470.2|31488.2|31468.2|30
1642704240000|2022-01-20 18:44:00|31489.3|31469.3|31489|31469|31489.8|31469.8|31488.6|31468.6|31
1642704250000|2022-01-20 18:44:10|31488.8|31468.8|31488.8|31468.8|31489.3|31469.3|31488.2|31468.2|26
1642704260000|2022-01-20 18:44:20|31488.6|31468.6|31486.1|31466.1|31489.3|31469.3|31485.4|31465.4|31
1642704270000|2022-01-20 18:44:30|31486.6|31466.6|31487.3|31467.3|31487.8|31467.8|31486.4|31466.4|30
1642704280000|2022-01-20 18:44:40|31487.5|31467.5|31486.7|31466.7|31488.3|31468.3|31486.6|31466.6|29
1642704290000|2022-01-20 18:44:50|31486.6|31466.6|31489.1|31469.1|31502.7|31469.4|31486.6|31451|27
1642704300000|2022-01-20 18:45:00|31487.3|31467.3|31489.4|31469.4|31490.3|31470.3|31487|31467|34
1642704310000|2022-01-20 18:45:10|31489.7|31469.7|31489.5|31469.5|31504.6|31470.5|31489|31453.9|37
1642704320000|2022-01-20 18:45:20|31488.8|31468.8|31490.7|31470.7|31505|31471|31488.8|31454.2|30
1642704330000|2022-01-20 18:45:30|31490.6|31470.6|31488.9|31468.9|31503.6|31470.9|31487.9|31453.1|34
1642704340000|2022-01-20 18:45:40|31489.2|31469.2|31489|31469|31489.7|31469.7|31487.9|31467.9|34
1642704350000|2022-01-20 18:45:50|31487.8|31467.8|31489.2|31469.2|31489.6|31469.6|31487.8|31467.8|32
1642704360000|2022-01-20 18:46:00|31489|31469|31490.1|31470.1|31491.6|31471.6|31488.2|31468.2|32
1642704370000|2022-01-20 18:46:10|31490.4|31470.4|31491.3|31471.3|31491.7|31471.7|31489.7|31469.7|36
1642704380000|2022-01-20 18:46:20|31491.5|31471.5|31491.6|31471.6|31492.8|31472.8|31489.9|31469.9|35
1642704390000|2022-01-20 18:46:30|31490.8|31470.8|31488.5|31468.5|31492.1|31472.1|31488.5|31468.5|35
1642704400000|2022-01-20 18:46:40|31487.7|31467.7|31488.1|31468.1|31491.1|31471.1|31487.7|31467.7|37
1642704410000|2022-01-20 18:46:50|31488.3|31468.3|31488.5|31468.5|31489.4|31469.4|31487.6|31467.6|28
1642704420000|2022-01-20 18:47:00|31488.7|31468.7|31486.9|31466.9|31489.1|31469.1|31486.6|31466.6|27
1642704430000|2022-01-20 18:47:10|31486.2|31466.2|31486.3|31466.3|31487|31467|31485|31465|30
1642704440000|2022-01-20 18:47:20|31485.8|31465.8|31485.4|31465.4|31487.2|31467.2|31485.1|31465.1|31
1642704450000|2022-01-20 18:47:30|31485.5|31465.5|31486|31466|31486.9|31466.9|31485|31465|29
1642704460000|2022-01-20 18:47:40|31484.5|31464.5|31484.6|31464.6|31486.9|31466.9|31484.5|31464.5|19
1642704470000|2022-01-20 18:47:50|31484.4|31464.4|31484.3|31464.3|31485.2|31465.2|31484.3|31464.3|10
1642704480000|2022-01-20 18:48:00|31484.4|31464.4|31483.7|31463.7|31485.6|31465.6|31483.5|31463.5|12
1642704490000|2022-01-20 18:48:10|31483.6|31463.6|31482.9|31462.9|31498.8|31463.7|31482.5|31447.6|18
1642704500000|2022-01-20 18:48:20|31483|31463|31484|31464|31484.8|31464.8|31483|31463|11
1642704510000|2022-01-20 18:48:30|31484.1|31464.1|31484.2|31464.2|31485.4|31465.4|31484.1|31464.1|21
1642704520000|2022-01-20 18:48:40|31484.4|31464.4|31484.7|31464.7|31485.5|31465.5|31484.4|31464.4|16
1642704530000|2022-01-20 18:48:50|31484.9|31464.9|31486|31466|31486|31466|31484|31464|11
1642704540000|2022-01-20 18:49:00|31485.7|31465.7|31485.1|31465.1|31486.1|31466.1|31483.3|31463.3|15
1642704550000|2022-01-20 18:49:10|31484.3|31464.3|31485.5|31465.5|31485.8|31465.8|31484.3|31464.3|22
1642704560000|2022-01-20 18:49:20|31485.3|31465.3|31500.5|31450.5|31500.6|31465.5|31485.3|31450.2|12
1642704570000|2022-01-20 18:49:30|31500.4|31450.4|31497.9|31447.9|31500.5|31450.5|31497.9|31447.9|12
1642704580000|2022-01-20 18:49:40|31498.7|31448.7|31484.9|31464.9|31499.1|31465.2|31484.5|31448.7|11
1642704590000|2022-01-20 18:49:50|31484.7|31464.7|31484.8|31464.8|31498.7|31465.6|31483.8|31448.3|18
1642704600000|2022-01-20 18:50:00|31485.1|31465.1|31484.4|31464.4|31485.4|31465.4|31483.2|31463.2|13
1642704610000|2022-01-20 18:50:10|31484|31464|31483.6|31463.6|31484|31464|31482.8|31462.8|13
1642704620000|2022-01-20 18:50:20|31483.7|31463.7|31485.2|31465.2|31485.3|31465.3|31483.5|31463.5|14
1642704630000|2022-01-20 18:50:30|31485|31465|31484.1|31464.1|31485|31465|31483.9|31463.9|7
1642704640000|2022-01-20 18:50:40|31485.8|31465.8|31484.4|31464.4|31486.7|31466.7|31484.4|31464.4|16
1642704650000|2022-01-20 18:50:50|31484.8|31464.8|31482.1|31462.1|31484.8|31464.8|31481.2|31461.2|13
1642704660000|2022-01-20 18:51:00|31482|31462|31482.6|31462.6|31482.9|31462.9|31482|31462|12
1642704670000|2022-01-20 18:51:10|31482.5|31462.5|31482.2|31462.2|31483|31463|31481.3|31461.3|15
1642704680000|2022-01-20 18:51:20|31482.1|31462.1|31481.6|31461.6|31482.5|31462.5|31481.6|31461.6|13
1642704690000|2022-01-20 18:51:30|31482|31462|31482.9|31462.9|31483|31463|31481.8|31461.8|10
1642704700000|2022-01-20 18:51:40|31482.8|31462.8|31483.4|31463.4|31485.2|31465.2|31482.6|31462.6|19
1642704710000|2022-01-20 18:51:50|31482.7|31462.7|31481.8|31461.8|31483.4|31463.4|31481.2|31461.2|15
1642704720000|2022-01-20 18:52:00|31482.1|31462.1|31482.4|31462.4|31482.4|31462.4|31480.5|31460.5|12
1642704730000|2022-01-20 18:52:10|31482.2|31462.2|31482.1|31462.1|31482.4|31462.4|31481.4|31461.4|17
1642704740000|2022-01-20 18:52:20|31482|31462|31481.4|31461.4|31495.8|31462|31480.9|31444.8|13
1642704750000|2022-01-20 18:52:30|31480.9|31460.9|31480.7|31460.7|31481.7|31461.7|31480.2|31460.2|12
1642704760000|2022-01-20 18:52:40|31478.9|31458.9|31479.2|31459.2|31480.4|31460.4|31478.7|31458.7|14
1642704770000|2022-01-20 18:52:50|31479.3|31459.3|31480.9|31460.9|31481.1|31461.1|31479.3|31459.3|21
1642704780000|2022-01-20 18:53:00|31481|31461|31482.8|31462.8|31483.3|31463.3|31480.8|31460.8|7
1642704790000|2022-01-20 18:53:10|31482.6|31462.6|31480.8|31460.8|31483.3|31463.3|31480.6|31460.6|10
1642704800000|2022-01-20 18:53:20|31482.3|31462.3|31482|31462|31483.5|31463.5|31480.4|31460.4|13
1642704810000|2022-01-20 18:53:30|31482.4|31462.4|31481.1|31461.1|31495.2|31462.4|31480.3|31442.5|22
1642704820000|2022-01-20 18:53:40|31480.6|31460.6|31481|31461|31482.2|31462.2|31480.4|31460.4|15
1642704830000|2022-01-20 18:53:50|31481.1|31461.1|31481.8|31461.8|31481.8|31461.8|31479.5|31459.5|16
1642704840000|2022-01-20 18:54:00|31482.8|31462.8|31494.1|31444.1|31495.3|31462.8|31480.2|31444.1|19
1642704850000|2022-01-20 18:54:10|31494|31444|31480.9|31460.9|31495.1|31462.2|31480.5|31444|10
1642704860000|2022-01-20 18:54:20|31481.1|31461.1|31480.4|31460.4|31481.9|31461.9|31480.4|31460.4|11
1642704870000|2022-01-20 18:54:30|31480.9|31460.9|31482.4|31462.4|31482.4|31462.4|31480.9|31460.9|13
1642704880000|2022-01-20 18:54:40|31482.6|31462.6|31480.4|31460.4|31482.7|31462.7|31480.4|31460.4|9
1642704890000|2022-01-20 18:54:50|31480.3|31460.3|31481.1|31461.1|31494.4|31462.9|31478.7|31443.3|19
1642704900000|2022-01-20 18:55:00|31480.7|31460.7|31481.4|31461.4|31481.8|31461.8|31478.7|31458.7|11
1642704910000|2022-01-20 18:55:10|31481.3|31461.3|31482.8|31462.8|31484|31464|31481.3|31461.3|19
1642704920000|2022-01-20 18:55:20|31482|31462|31484.9|31464.9|31484.9|31464.9|31481|31461|10
1642704930000|2022-01-20 18:55:30|31481.6|31461.6|31484.6|31464.6|31484.6|31464.6|31481.6|31461.6|24
1642704940000|2022-01-20 18:55:40|31484.3|31464.3|31482.6|31462.6|31486.3|31466.3|31482.6|31462.6|20
1642704950000|2022-01-20 18:55:50|31485.5|31465.5|31484.4|31464.4|31485.6|31465.6|31483|31463|8
1642704960000|2022-01-20 18:56:00|31483.5|31463.5|31484.3|31464.3|31484.4|31464.4|31483.3|31463.3|17
1642704970000|2022-01-20 18:56:10|31484.4|31464.4|31484.7|31464.7|31484.9|31464.9|31483.9|31463.9|16
1642704980000|2022-01-20 18:56:20|31484.8|31464.8|31482.5|31462.5|31484.8|31464.8|31481.9|31461.9|11
1642704990000|2022-01-20 18:56:30|31482.2|31462.2|31483.8|31463.8|31484.9|31464.9|31482.2|31462.2|20
1642705000000|2022-01-20 18:56:40|31483.7|31463.7|31499.2|31449.2|31499.3|31465.8|31483.5|31448.6|18
1642705010000|2022-01-20 18:56:50|31499|31449|31484.9|31464.9|31499.3|31465.6|31484.1|31449|16
1642705020000|2022-01-20 18:57:00|31485.5|31465.5|31484.6|31464.6|31486.8|31466.8|31483.2|31463.2|24
1642705030000|2022-01-20 18:57:10|31484.7|31464.7|31485.6|31465.6|31486.6|31466.6|31484.2|31464.2|16
1642705040000|2022-01-20 18:57:20|31485.5|31465.5|31485.3|31465.3|31485.9|31465.9|31484.3|31464.3|17
1642705050000|2022-01-20 18:57:30|31485.8|31465.8|31483.7|31463.7|31498.7|31467.5|31483.1|31448.7|19
1642705060000|2022-01-20 18:57:40|31483.6|31463.6|31487.2|31467.2|31501.2|31468|31483.2|31447.4|23
1642705070000|2022-01-20 18:57:50|31487|31467|31485.5|31465.5|31488.3|31468.3|31485.5|31465.5|13
1642705080000|2022-01-20 18:58:00|31485.4|31465.4|31483.9|31463.9|31485.8|31465.8|31483.9|31463.9|20
1642705090000|2022-01-20 18:58:10|31484.2|31464.2|31485.3|31465.3|31485.6|31465.6|31483.8|31463.8|14
1642705100000|2022-01-20 18:58:20|31486.6|31466.6|31485.5|31465.5|31487.2|31467.2|31485.3|31465.3|14
1642705110000|2022-01-20 18:58:30|31485.8|31465.8|31499.9|31449.9|31501.1|31470.2|31485.1|31448.9|22
1642705120000|2022-01-20 18:58:40|31500.5|31450.5|31502.7|31452.7|31502.8|31452.8|31499.4|31449.4|16
1642705130000|2022-01-20 18:58:50|31503|31453|31501.1|31451.1|31503|31453|31500.9|31450.9|19
1642705140000|2022-01-20 18:59:00|31500.8|31450.8|31482.9|31462.9|31501.2|31467.5|31482.9|31449.9|13
1642705150000|2022-01-20 18:59:10|31497.8|31447.8|31496.5|31446.5|31501.3|31466.5|31482.2|31446.5|19
1642705160000|2022-01-20 18:59:20|31496.4|31446.4|31485|31465|31497|31465.8|31483.6|31446|22
1642705170000|2022-01-20 18:59:30|31486|31466|31486.6|31466.6|31501|31467.4|31482.8|31448.8|27
1642705180000|2022-01-20 18:59:40|31485.7|31465.7|31486|31466|31487.1|31467.1|31484.3|31464.3|25
1642705190000|2022-01-20 18:59:50|31486.2|31466.2|31487|31467|31488.7|31468.7|31484.1|31464.1|27
1642705200000|2022-01-20 19:00:00|31488|31468|31501|31451|31501.7|31468|31486.2|31450.9|25
1642705210000|2022-01-20 19:00:10|31502.2|31452.2|31502.7|31452.7|31503|31453|31501.6|31451.6|22
1642705220000|2022-01-20 19:00:20|31502.8|31452.8|31501.8|31451.8|31504.5|31454.5|31501.2|31451.2|30
1642705230000|2022-01-20 19:00:30|31501.5|31451.5|31502.1|31452.1|31503|31453|31501|31451|20
1642705240000|2022-01-20 19:00:40|31502.3|31452.3|31503.5|31453.5|31504.1|31471.5|31489.7|31450.5|22
1642705250000|2022-01-20 19:00:50|31503.2|31453.2|31501.8|31451.8|31503.5|31468.8|31487.8|31450.2|22
1642705260000|2022-01-20 19:01:00|31500.4|31450.4|31501.2|31451.2|31502.4|31467.4|31486.9|31450.2|21
1642705270000|2022-01-20 19:01:10|31502.3|31452.3|31501.5|31451.5|31502.6|31452.6|31501.4|31451.4|14
1642705280000|2022-01-20 19:01:20|31501.6|31451.6|31502.2|31452.2|31502.8|31452.8|31500.5|31450.5|21
1642705290000|2022-01-20 19:01:30|31501.9|31451.9|31489.6|31469.6|31504.5|31469.9|31487.7|31450.6|26
1642705300000|2022-01-20 19:01:40|31490|31470|31489.4|31469.4|31503.4|31472.1|31486.5|31452.2|28
1642705310000|2022-01-20 19:01:50|31489.7|31469.7|31504.1|31454.1|31504.1|31469.9|31489.1|31453.7|16
1642705320000|2022-01-20 19:02:00|31504|31454|31490.4|31470.4|31504.4|31471.9|31490.4|31454|14
1642705330000|2022-01-20 19:02:10|31490.2|31470.2|31504.3|31454.3|31505.3|31470.8|31489.3|31454.1|13
1642705340000|2022-01-20 19:02:20|31504.4|31454.4|31492|31472|31506.3|31473.1|31489.9|31453.7|18
1642705350000|2022-01-20 19:02:30|31491.8|31471.8|31491.2|31471.2|31493.4|31473.4|31489.9|31469.9|18
1642705360000|2022-01-20 19:02:40|31490.7|31470.7|31489.5|31469.5|31492.3|31472.3|31489.2|31469.2|16
1642705370000|2022-01-20 19:02:50|31489.6|31469.6|31490.4|31470.4|31501.9|31472.3|31489.3|31450.7|15
1642705380000|2022-01-20 19:03:00|31489.8|31469.8|31502.3|31452.3|31504.2|31471.6|31487.6|31452.3|21
1642705390000|2022-01-20 19:03:10|31503.1|31453.1|31502.9|31452.9|31503.9|31453.9|31502|31452|14
1642705400000|2022-01-20 19:03:20|31503.3|31453.3|31503.7|31453.7|31504.2|31454.2|31503.1|31453.1|18
1642705410000|2022-01-20 19:03:30|31503.6|31453.6|31490.6|31470.6|31503.8|31470.6|31486.9|31453.6|21
1642705420000|2022-01-20 19:03:40|31491.5|31471.5|31487|31467|31501.7|31471.5|31486.9|31450.2|17
1642705430000|2022-01-20 19:03:50|31485.7|31465.7|31501.6|31451.6|31501.6|31468.4|31485.7|31449.4|15
1642705440000|2022-01-20 19:04:00|31501.5|31451.5|31502.4|31452.4|31502.6|31452.6|31500.6|31450.6|21
1642705450000|2022-01-20 19:04:10|31502.3|31452.3|31501.3|31451.3|31503.6|31453.6|31501.3|31451.3|23
1642705460000|2022-01-20 19:04:20|31489.2|31469.2|31501.8|31451.8|31505.4|31469.8|31486.3|31451.2|26
1642705470000|2022-01-20 19:04:30|31490.9|31470.9|31485.9|31465.9|31491.1|31471.1|31485.4|31465.4|26
1642705480000|2022-01-20 19:04:40|31486.8|31466.8|31485.9|31465.9|31497.8|31469.1|31484.7|31447.6|28
1642705490000|2022-01-20 19:04:50|31486|31466|31486.3|31466.3|31487.5|31467.5|31485|31465|21
1642705500000|2022-01-20 19:05:00|31485.8|31465.8|31485.6|31465.6|31486.1|31466.1|31485.5|31465.5|7
1642705510000|2022-01-20 19:05:10|31486.3|31466.3|31483.9|31463.9|31488.7|31468.7|31483.9|31463.9|14
1642705520000|2022-01-20 19:05:20|31487.8|31467.8|31486.6|31466.6|31499|31469.2|31485|31445.2|18
1642705530000|2022-01-20 19:05:30|31486.7|31466.7|31496.3|31446.3|31496.3|31466.7|31482.2|31446.3|17
1642705540000|2022-01-20 19:05:40|31496.1|31446.1|31486.5|31466.5|31498.2|31469.1|31484.2|31446.1|29
1642705550000|2022-01-20 19:05:50|31486.3|31466.3|31485.2|31465.2|31487|31467|31483.9|31463.9|21
1642705560000|2022-01-20 19:06:00|31484.8|31464.8|31484|31464|31486.3|31466.3|31483.5|31463.5|27
1642705570000|2022-01-20 19:06:10|31483.7|31463.7|31485.9|31465.9|31485.9|31465.9|31482|31462|22
1642705580000|2022-01-20 19:06:20|31486.2|31466.2|31484.4|31464.4|31486.2|31466.2|31484.2|31464.2|16
1642705590000|2022-01-20 19:06:30|31483.8|31463.8|31481|31461|31483.8|31463.8|31480.7|31460.7|7
1642705600000|2022-01-20 19:06:40|31480.8|31460.8|31498.5|31448.5|31500.1|31461.3|31480.8|31445.7|17
1642705610000|2022-01-20 19:06:50|31500.2|31450.2|31486.2|31466.2|31500.4|31466.9|31486.2|31448|19
1642705620000|2022-01-20 19:07:00|31485.4|31465.4|31485.1|31465.1|31487.7|31467.7|31484.4|31464.4|19
1642705630000|2022-01-20 19:07:10|31487.2|31467.2|31487.8|31467.8|31487.8|31467.8|31485.7|31465.7|16
1642705640000|2022-01-20 19:07:20|31487.1|31467.1|31486.5|31466.5|31487.3|31467.3|31486|31466|16
1642705650000|2022-01-20 19:07:30|31486.9|31466.9|31487|31467|31488.9|31468.9|31486.6|31466.6|15
1642705660000|2022-01-20 19:07:40|31487.5|31467.5|31486.9|31466.9|31488.2|31468.2|31486.7|31466.7|11
1642705670000|2022-01-20 19:07:50|31484.9|31464.9|31498|31448|31500|31464.9|31484.9|31448|14
1642705680000|2022-01-20 19:08:00|31498.1|31448.1|31486|31466|31499|31467.8|31484.8|31448|12
1642705690000|2022-01-20 19:08:10|31486.2|31466.2|31487|31467|31488.3|31468.3|31486|31466|10
1642705700000|2022-01-20 19:08:20|31488|31468|31500.6|31450.6|31500.6|31470.2|31485.1|31449.9|15
1642705710000|2022-01-20 19:08:30|31500.4|31450.4|31500.2|31450.2|31501|31468.8|31483.6|31448.5|22
1642705720000|2022-01-20 19:08:40|31499.7|31449.7|31487.3|31467.3|31500.2|31467.3|31486.1|31448.6|11
1642705730000|2022-01-20 19:08:50|31486.6|31466.6|31484.3|31464.3|31501.3|31467.5|31484.1|31448.2|13
1642705740000|2022-01-20 19:09:00|31484.6|31464.6|31485.3|31465.3|31485.9|31465.9|31484|31464|17
1642705750000|2022-01-20 19:09:10|31485.2|31465.2|31496.4|31446.4|31496.4|31465.8|31481.5|31446.4|16
1642705760000|2022-01-20 19:09:20|31497.4|31447.4|31483.5|31463.5|31499|31465.8|31480.8|31446.6|15
1642705770000|2022-01-20 19:09:30|31483.8|31463.8|31486.3|31466.3|31487.1|31467.1|31483.7|31463.7|16
1642705780000|2022-01-20 19:09:40|31486.6|31466.6|31485.2|31465.2|31488.2|31468.2|31483|31463|26
1642705790000|2022-01-20 19:09:50|31486.1|31466.1|31486.1|31466.1|31486.4|31466.4|31484.4|31464.4|32
1642705800000|2022-01-20 19:10:00|31484.9|31464.9|31486.7|31466.7|31503.3|31467.7|31484.2|31446.9|29
1642705810000|2022-01-20 19:10:10|31487.3|31467.3|31488.3|31468.3|31491.2|31471.2|31486.9|31466.9|24
1642705820000|2022-01-20 19:10:20|31488.7|31468.7|31487|31467|31489.1|31469.1|31485.4|31465.4|25
1642705830000|2022-01-20 19:10:30|31485.9|31465.9|31487.2|31467.2|31487.4|31467.4|31485.7|31465.7|20
1642705840000|2022-01-20 19:10:40|31487.3|31467.3|31485.7|31465.7|31487.4|31467.4|31485.7|31465.7|16
1642705850000|2022-01-20 19:10:50|31485.4|31465.4|31485.8|31465.8|31486.6|31466.6|31484.4|31464.4|17
1642705860000|2022-01-20 19:11:00|31485.7|31465.7|31485.7|31465.7|31488.1|31468.1|31484.5|31464.5|19
1642705870000|2022-01-20 19:11:10|31485.8|31465.8|31484.9|31464.9|31489.3|31469.3|31484.9|31464.9|20
1642705880000|2022-01-20 19:11:20|31484.8|31464.8|31486.7|31466.7|31487.5|31467.5|31483|31463|30
1642705890000|2022-01-20 19:11:30|31485.2|31465.2|31486.7|31466.7|31487.3|31467.3|31482.4|31462.4|24
1642705900000|2022-01-20 19:11:40|31486.8|31466.8|31487.3|31467.3|31487.3|31467.3|31486.1|31466.1|11
1642705910000|2022-01-20 19:11:50|31488.2|31468.2|31487.9|31467.9|31488.9|31468.9|31487.7|31467.7|9
1642705920000|2022-01-20 19:12:00|31488|31468|31487|31467|31488.7|31468.7|31486.5|31466.5|19
1642705930000|2022-01-20 19:12:10|31489.5|31469.5|31488.4|31468.4|31491.6|31471.6|31487.8|31467.8|21
1642705940000|2022-01-20 19:12:20|31486.3|31466.3|31489.3|31469.3|31489.3|31469.3|31486.3|31466.3|18
1642705950000|2022-01-20 19:12:30|31489.1|31469.1|31487.4|31467.4|31491|31471|31487.1|31467.1|18
1642705960000|2022-01-20 19:12:40|31487.1|31467.1|31487.2|31467.2|31489.4|31469.4|31487|31467|19
1642705970000|2022-01-20 19:12:50|31487.4|31467.4|31488.9|31468.9|31502.7|31470.8|31487.4|31452|18
1642705980000|2022-01-20 19:13:00|31489|31469|31502|31452|31502.2|31469|31488.2|31451|11
1642705990000|2022-01-20 19:13:10|31501.5|31451.5|31489.8|31469.8|31505.6|31471.8|31488.7|31451.5|24
1642706000000|2022-01-20 19:13:20|31490.2|31470.2|31489.9|31469.9|31490.3|31470.3|31488.7|31468.7|24
1642706010000|2022-01-20 19:13:30|31489.6|31469.6|31489.3|31469.3|31490.9|31470.9|31488.6|31468.6|24
1642706020000|2022-01-20 19:13:40|31489.1|31469.1|31489|31469|31502.6|31470.2|31487.8|31451.8|23
1642706030000|2022-01-20 19:13:50|31489.7|31469.7|31489.4|31469.4|31504.8|31470.2|31488.1|31453.2|19
1642706040000|2022-01-20 19:14:00|31488.9|31468.9|31486.9|31466.9|31488.9|31468.9|31486.9|31466.9|12
1642706050000|2022-01-20 19:14:10|31486.8|31466.8|31487.6|31467.6|31489.1|31469.1|31486|31466|19
1642706060000|2022-01-20 19:14:20|31487.8|31467.8|31488|31468|31489.1|31469.1|31487.8|31467.8|11
1642706070000|2022-01-20 19:14:30|31487.9|31467.9|31488.4|31468.4|31488.8|31468.8|31486.7|31466.7|18
1642706080000|2022-01-20 19:14:40|31488.3|31468.3|31488.8|31468.8|31489.8|31469.8|31487.1|31467.1|20
1642706090000|2022-01-20 19:14:50|31487.3|31467.3|31488.2|31468.2|31504.9|31472|31486.5|31454.3|25
1642706100000|2022-01-20 19:15:00|31490.1|31470.1|31490.1|31470.1|31491.7|31471.7|31488.6|31468.6|19
1642706110000|2022-01-20 19:15:10|31490.4|31470.4|31489.7|31469.7|31491.8|31471.8|31489.3|31469.3|16
1642706120000|2022-01-20 19:15:20|31489.8|31469.8|31488.7|31468.7|31490.7|31470.7|31488.5|31468.5|19
1642706130000|2022-01-20 19:15:30|31487.3|31467.3|31488|31468|31488.9|31468.9|31485.9|31465.9|31
1642706140000|2022-01-20 19:15:40|31488.1|31468.1|31486.6|31466.6|31488.7|31468.7|31486.4|31466.4|15
1642706150000|2022-01-20 19:15:50|31486.8|31466.8|31488.2|31468.2|31488.2|31468.2|31486.8|31466.8|18
1642706160000|2022-01-20 19:16:00|31488|31468|31502.3|31452.3|31502.3|31468|31487.3|31452|13
1642706170000|2022-01-20 19:16:10|31502.5|31452.5|31486.6|31466.6|31503.4|31467.3|31486.6|31449.3|20
1642706180000|2022-01-20 19:16:20|31487.1|31467.1|31485.8|31465.8|31487.2|31467.2|31484.9|31464.9|13
1642706190000|2022-01-20 19:16:30|31485.9|31465.9|31486.8|31466.8|31488.4|31468.4|31485.6|31465.6|15
1642706200000|2022-01-20 19:16:40|31487.7|31467.7|31488.7|31468.7|31489|31469|31487.2|31467.2|23
1642706210000|2022-01-20 19:16:50|31489.3|31469.3|31487.6|31467.6|31491.8|31471.8|31486.7|31466.7|34
1642706220000|2022-01-20 19:17:00|31487.2|31467.2|31488.9|31468.9|31488.9|31468.9|31486.6|31466.6|32
1642706230000|2022-01-20 19:17:10|31489.2|31469.2|31487.2|31467.2|31489.2|31469.2|31486.5|31466.5|30
1642706240000|2022-01-20 19:17:20|31486.7|31466.7|31485.5|31465.5|31488.1|31468.1|31485.2|31465.2|27
1642706250000|2022-01-20 19:17:30|31485.6|31465.6|31501.6|31451.6|31503.6|31469.5|31485.6|31449.7|28
1642706260000|2022-01-20 19:17:40|31487|31467|31488.1|31468.1|31504.5|31471.1|31486|31453.4|20
1642706270000|2022-01-20 19:17:50|31489|31469|31488.5|31468.5|31489.2|31469.2|31486.4|31466.4|20
1642706280000|2022-01-20 19:18:00|31488.3|31468.3|31489.5|31469.5|31489.7|31469.7|31488|31468|11
1642706290000|2022-01-20 19:18:10|31489.2|31469.2|31489.5|31469.5|31490|31470|31487.6|31467.6|16
1642706300000|2022-01-20 19:18:20|31487.4|31467.4|31501.5|31451.5|31502.5|31469.8|31487.1|31451.1|17
1642706310000|2022-01-20 19:18:30|31502|31452|31491.2|31471.2|31504.2|31471.8|31487.9|31452|23
1642706320000|2022-01-20 19:18:40|31490.6|31470.6|31489.4|31469.4|31493.3|31473.3|31488.8|31468.8|21
1642706330000|2022-01-20 19:18:50|31491|31471|31492.5|31472.5|31492.7|31472.7|31489.4|31469.4|20
1642706340000|2022-01-20 19:19:00|31492.6|31472.6|31507.3|31457.3|31507.4|31473.6|31491.3|31455.8|24
1642706350000|2022-01-20 19:19:10|31506.6|31456.6|31506.8|31456.8|31507.6|31457.6|31506.5|31456.5|24
1642706360000|2022-01-20 19:19:20|31506.7|31456.7|31497|31477|31506.9|31477|31491.2|31456.2|24
1642706370000|2022-01-20 19:19:30|31496.3|31476.3|31495.9|31475.9|31509|31477.6|31493.9|31457.7|23
1642706380000|2022-01-20 19:19:40|31496.1|31476.1|31509.4|31459.4|31511|31476.3|31494|31459|20
1642706390000|2022-01-20 19:19:50|31509.5|31459.5|31494.4|31474.4|31509.5|31476.1|31492.4|31455.5|24
1642706400000|2022-01-20 19:20:00|31495.3|31475.3|31506.5|31456.5|31509|31476.4|31491.1|31456.3|32
1642706410000|2022-01-20 19:20:10|31507.2|31457.2|31493.8|31473.8|31507.2|31474.8|31492.5|31456.2|23
1642706420000|2022-01-20 19:20:20|31493.3|31473.3|31492.7|31472.7|31493.6|31473.6|31492.4|31472.4|27
1642706430000|2022-01-20 19:20:30|31492.5|31472.5|31490.6|31470.6|31508.1|31474.6|31490.2|31457.2|18
1642706440000|2022-01-20 19:20:40|31507.7|31457.7|31490.3|31470.3|31507.7|31474.6|31487.4|31452.9|35
1642706450000|2022-01-20 19:20:50|31489.9|31469.9|31490|31470|31505.4|31472.3|31489|31455.4|23
1642706460000|2022-01-20 19:21:00|31490.8|31470.8|31490.2|31470.2|31505.6|31471.5|31489.6|31455.6|21
1642706470000|2022-01-20 19:21:10|31488.9|31468.9|31504.1|31454.1|31505|31470|31488.4|31453.7|25
1642706480000|2022-01-20 19:21:20|31504.2|31454.2|31489.4|31469.4|31504.6|31470.6|31487.7|31454.1|32
1642706490000|2022-01-20 19:21:30|31489.5|31469.5|31491|31471|31491|31471|31488.7|31468.7|12
1642706500000|2022-01-20 19:21:40|31491.8|31471.8|31502.2|31452.2|31502.4|31471.8|31488.2|31450.3|18
1642706510000|2022-01-20 19:21:50|31502.3|31452.3|31489.9|31469.9|31502.3|31470.4|31489.9|31451.6|14
1642706520000|2022-01-20 19:22:00|31488.5|31468.5|31488.2|31468.2|31489|31469|31488|31468|14
1642706530000|2022-01-20 19:22:10|31488.3|31468.3|31489.1|31469.1|31491.1|31471.1|31488.3|31468.3|15
1642706540000|2022-01-20 19:22:20|31489.3|31469.3|31489.7|31469.7|31490.5|31470.5|31488.6|31468.6|14
1642706550000|2022-01-20 19:22:30|31489.8|31469.8|31487.5|31467.5|31489.9|31469.9|31487.2|31467.2|14
1642706560000|2022-01-20 19:22:40|31487.6|31467.6|31488.3|31468.3|31489.8|31469.8|31487.6|31467.6|12
1642706570000|2022-01-20 19:22:50|31487.7|31467.7|31488.7|31468.7|31490|31470|31487.7|31467.7|9
1642706580000|2022-01-20 19:23:00|31488.3|31468.3|31503.5|31453.5|31504|31469.9|31486.8|31453.4|19
1642706590000|2022-01-20 19:23:10|31503.9|31453.9|31488.9|31468.9|31505.7|31471.2|31488.7|31453.2|30
1642706600000|2022-01-20 19:23:20|31490.9|31470.9|31504|31454|31504|31470.9|31488.6|31452.5|25
1642706610000|2022-01-20 19:23:30|31503.4|31453.4|31504.5|31454.5|31505|31455|31503.2|31453.2|24
1642706620000|2022-01-20 19:23:40|31504.2|31454.2|31502.6|31452.6|31504.2|31469.9|31487.9|31451.9|23
1642706630000|2022-01-20 19:23:50|31492.9|31472.9|31490.8|31470.8|31506|31472.9|31486.9|31452.5|28
1642706640000|2022-01-20 19:24:00|31502.9|31452.9|31502.5|31452.5|31503.9|31471.4|31489|31452.3|34
1642706650000|2022-01-20 19:24:10|31503.1|31453.1|31504.1|31454.1|31505.2|31455.2|31502.7|31452.7|28
1642706660000|2022-01-20 19:24:20|31504.6|31454.6|31501.5|31451.5|31505.2|31470.2|31486.2|31451.5|26
1642706670000|2022-01-20 19:24:30|31502|31452|31502|31452|31502|31469.2|31487.4|31451.3|25
1642706680000|2022-01-20 19:24:40|31501.9|31451.9|31501|31451|31502.4|31463.9|31483.4|31448.7|22
1642706690000|2022-01-20 19:24:50|31500.6|31450.6|31500.5|31450.5|31501.2|31451.2|31500.4|31450.4|9
1642706700000|2022-01-20 19:25:00|31500.6|31450.6|31501.9|31451.9|31501.9|31451.9|31499|31449|12
1642706710000|2022-01-20 19:25:10|31502.2|31452.2|31498.5|31448.5|31502.2|31469.1|31483.1|31448.5|21
1642706720000|2022-01-20 19:25:20|31500.2|31450.2|31500.8|31450.8|31502.3|31468.7|31484.2|31449|24
1642706730000|2022-01-20 19:25:30|31500.7|31450.7|31500.5|31450.5|31501.2|31469.7|31485.6|31450.1|26
1642706740000|2022-01-20 19:25:40|31500.4|31450.4|31488|31468|31500.9|31468.9|31487.8|31450.2|22
1642706750000|2022-01-20 19:25:50|31487.5|31467.5|31488.7|31468.7|31503.4|31468.7|31486.3|31451.7|12
1642706760000|2022-01-20 19:26:00|31488.4|31468.4|31487|31467|31488.9|31468.9|31486.8|31466.8|22
1642706770000|2022-01-20 19:26:10|31487.3|31467.3|31488.7|31468.7|31503.8|31469.7|31486.4|31449.5|25
1642706780000|2022-01-20 19:26:20|31488.9|31468.9|31503.4|31453.4|31503.8|31468.9|31488.9|31451.2|16
1642706790000|2022-01-20 19:26:30|31503.5|31453.5|31488|31468|31503.8|31468.9|31487.7|31452.1|20
1642706800000|2022-01-20 19:26:40|31487.9|31467.9|31488.8|31468.8|31489.1|31469.1|31486.4|31466.4|20
1642706810000|2022-01-20 19:26:50|31489.5|31469.5|31502|31452|31502|31469.5|31487.7|31451.7|14
1642706820000|2022-01-20 19:27:00|31501.9|31451.9|31487.6|31467.6|31503.9|31469.4|31487.6|31451|13
1642706830000|2022-01-20 19:27:10|31487.9|31467.9|31489.3|31469.3|31489.3|31469.3|31487.6|31467.6|22
1642706840000|2022-01-20 19:27:20|31488.9|31468.9|31486|31466|31502.7|31469.5|31485.2|31449.3|30
1642706850000|2022-01-20 19:27:30|31486.3|31466.3|31487.8|31467.8|31488.8|31468.8|31486.3|31466.3|18
1642706860000|2022-01-20 19:27:40|31487.9|31467.9|31486.7|31466.7|31487.9|31467.9|31486.5|31466.5|17
1642706870000|2022-01-20 19:27:50|31486.8|31466.8|31500|31450|31502.4|31469.1|31486.8|31449.7|26
1642706880000|2022-01-20 19:28:00|31499.8|31449.8|31486.5|31466.5|31502.3|31470|31485|31449.7|26
1642706890000|2022-01-20 19:28:10|31488.2|31468.2|31501.4|31451.4|31502.8|31468.2|31486.4|31450.5|23
1642706900000|2022-01-20 19:28:20|31502.5|31452.5|31501.9|31451.9|31503.9|31467.3|31486.5|31448.5|26
1642706910000|2022-01-20 19:28:30|31503.1|31453.1|31488.3|31468.3|31503.3|31470.2|31487.6|31452.1|16
1642706920000|2022-01-20 19:28:40|31488.5|31468.5|31487.2|31467.2|31488.5|31468.5|31487|31467|17
1642706930000|2022-01-20 19:28:50|31487|31467|31500.7|31450.7|31502.6|31467.7|31485.5|31450.7|26
1642706940000|2022-01-20 19:29:00|31502.1|31452.1|31502.4|31452.4|31503.5|31453.5|31502|31452|29
1642706950000|2022-01-20 19:29:10|31503.6|31453.6|31487.8|31467.8|31504.1|31469.4|31484.7|31449.7|25
1642706960000|2022-01-20 19:29:20|31487.5|31467.5|31504.9|31454.9|31504.9|31467.5|31485.1|31453|22
1642706970000|2022-01-20 19:29:30|31503.6|31453.6|31502.2|31452.2|31506.3|31456.3|31501.7|31451.7|22
1642706980000|2022-01-20 19:29:40|31502.3|31452.3|31503.4|31453.4|31504.4|31454.4|31502.3|31452.3|20
1642706990000|2022-01-20 19:29:50|31503.2|31453.2|31503.6|31453.6|31504.8|31454.8|31503.1|31453.1|14
1642707000000|2022-01-20 19:30:00|31503.1|31453.1|31503.1|31453.1|31504.5|31454.5|31503.1|31453.1|22
1642707010000|2022-01-20 19:30:10|31503|31453|31491.2|31471.2|31505.6|31472.7|31490.1|31453|19
1642707020000|2022-01-20 19:30:20|31489.7|31469.7|31502.5|31452.5|31507.1|31469.7|31489.7|31451|21
1642707030000|2022-01-20 19:30:30|31491.6|31471.6|31502|31452|31505.4|31471.8|31487.8|31451.5|23
1642707040000|2022-01-20 19:30:40|31506.3|31456.3|31502.7|31452.7|31507.6|31457.6|31502.7|31452.7|33
1642707050000|2022-01-20 19:30:50|31502.9|31452.9|31504.3|31454.3|31505.8|31455.8|31502.3|31452.3|22
1642707060000|2022-01-20 19:31:00|31505.5|31455.5|31504.8|31454.8|31505.7|31455.7|31504.4|31454.4|19
1642707070000|2022-01-20 19:31:10|31505.5|31455.5|31491.1|31471.1|31509.4|31474.1|31491.1|31452.6|22
1642707080000|2022-01-20 19:31:20|31490.9|31470.9|31491.1|31471.1|31493.2|31473.2|31489.8|31469.8|18
1642707090000|2022-01-20 19:31:30|31491.3|31471.3|31491.9|31471.9|31492.1|31472.1|31488.7|31468.7|14
1642707100000|2022-01-20 19:31:40|31491.4|31471.4|31491|31471|31491.6|31471.6|31490.5|31470.5|17
1642707110000|2022-01-20 19:31:50|31490.8|31470.8|31508.9|31458.9|31508.9|31475.4|31490.8|31454.5|25
1642707120000|2022-01-20 19:32:00|31508.1|31458.1|31494.1|31474.1|31508.1|31474.8|31494.1|31456.9|10
1642707130000|2022-01-20 19:32:10|31493.4|31473.4|31492.5|31472.5|31493.6|31473.6|31492.4|31472.4|10
1642707140000|2022-01-20 19:32:20|31492.7|31472.7|31494|31474|31509.4|31475.9|31492.4|31455.4|17
1642707150000|2022-01-20 19:32:30|31493.3|31473.3|31503.8|31453.8|31510|31473.3|31489.5|31453.4|22
1642707160000|2022-01-20 19:32:40|31503.9|31453.9|31506.2|31456.2|31506.9|31473.1|31490.6|31453.3|22
1642707170000|2022-01-20 19:32:50|31506.1|31456.1|31501.7|31451.7|31506.1|31456.1|31501.2|31451.2|20
1642707180000|2022-01-20 19:33:00|31500.6|31450.6|31503.9|31453.9|31505.3|31455.3|31500.6|31450.6|28
1642707190000|2022-01-20 19:33:10|31504.6|31454.6|31488.7|31468.7|31504.6|31470.7|31488|31454.2|28
1642707200000|2022-01-20 19:33:20|31489.3|31469.3|31504.1|31454.1|31504.7|31471.7|31487|31450.8|33
1642707210000|2022-01-20 19:33:30|31489.6|31469.6|31489.3|31469.3|31503.8|31472|31488.5|31453.6|31
1642707220000|2022-01-20 19:33:40|31488.9|31468.9|31491.5|31471.5|31505.6|31472.3|31488.9|31454|35
1642707230000|2022-01-20 19:33:50|31491.7|31471.7|31507.9|31457.9|31508|31473.6|31489.5|31455|36
1642707240000|2022-01-20 19:34:00|31508.2|31458.2|31506.7|31456.7|31508.2|31458.2|31505.6|31455.6|24
1642707250000|2022-01-20 19:34:10|31507|31457|31493.1|31473.1|31508.3|31473.8|31491.8|31456.8|32
1642707260000|2022-01-20 19:34:20|31492.9|31472.9|31492.1|31472.1|31494.8|31474.8|31492.1|31472.1|22
1642707270000|2022-01-20 19:34:30|31492.5|31472.5|31493.7|31473.7|31495|31475|31492.1|31472.1|14
1642707280000|2022-01-20 19:34:40|31493.9|31473.9|31506.1|31456.1|31508.1|31473.9|31492.8|31455.5|20
1642707290000|2022-01-20 19:34:50|31506.8|31456.8|31508|31458|31509.6|31474.1|31492.1|31454.8|30
1642707300000|2022-01-20 19:35:00|31507.6|31457.6|31491.9|31471.9|31507.7|31474|31491.5|31457.1|30
1642707310000|2022-01-20 19:35:10|31491.8|31471.8|31493.2|31473.2|31509|31474.1|31491.2|31455.6|30
1642707320000|2022-01-20 19:35:20|31494.6|31474.6|31507.2|31457.2|31509.4|31474.6|31492.5|31457.2|28
1642707330000|2022-01-20 19:35:30|31507|31457|31494.1|31474.1|31508.7|31477.6|31494.1|31456.9|17
1642707340000|2022-01-20 19:35:40|31494.2|31474.2|31495|31475|31510.3|31475|31494.2|31457.5|24
1642707350000|2022-01-20 19:35:50|31495.1|31475.1|31509.1|31459.1|31510.2|31476|31494.6|31459.1|29
1642707360000|2022-01-20 19:36:00|31509.3|31459.3|31488.5|31468.5|31511.3|31475.5|31486.2|31450|37
1642707370000|2022-01-20 19:36:10|31487.9|31467.9|31511.8|31461.8|31512.4|31476.6|31486.9|31458.2|37
1642707380000|2022-01-20 19:36:20|31511.7|31461.7|31490.4|31470.4|31513.4|31472.3|31488.2|31458.1|33
1642707390000|2022-01-20 19:36:30|31490|31470|31492.5|31472.5|31494.3|31474.3|31489.9|31469.9|24
1642707400000|2022-01-20 19:36:40|31492.6|31472.6|31491.5|31471.5|31493.4|31473.4|31491.1|31471.1|24
1642707410000|2022-01-20 19:36:50|31491.4|31471.4|31496.7|31476.7|31511|31476.7|31489.3|31460.9|30
1642707420000|2022-01-20 19:37:00|31495.5|31475.5|31499.1|31479.1|31499.1|31479.1|31495.4|31475.4|25
1642707430000|2022-01-20 19:37:10|31497.2|31477.2|31495.2|31475.2|31498.4|31478.4|31493.8|31473.8|32
1642707440000|2022-01-20 19:37:20|31495.4|31475.4|31494.7|31474.7|31496.1|31476.1|31494.1|31474.1|24
1642707450000|2022-01-20 19:37:30|31494.6|31474.6|31495.7|31475.7|31496.3|31476.3|31494.3|31474.3|33
1642707460000|2022-01-20 19:37:40|31496.4|31476.4|31497.7|31477.7|31499.2|31479.2|31494.8|31474.8|27
1642707470000|2022-01-20 19:37:50|31497.8|31477.8|31498|31478|31498.6|31478.6|31497.6|31477.6|14
1642707480000|2022-01-20 19:38:00|31498.3|31478.3|31498.1|31478.1|31498.3|31478.3|31496.1|31476.1|29
1642707490000|2022-01-20 19:38:10|31497.8|31477.8|31497.1|31477.1|31498.7|31478.7|31497|31477|27
1642707500000|2022-01-20 19:38:20|31497.8|31477.8|31498.7|31478.7|31499|31479|31497.7|31477.7|28
1642707510000|2022-01-20 19:38:30|31498.6|31478.6|31498.9|31478.9|31500.3|31480.3|31497.7|31477.7|25
1642707520000|2022-01-20 19:38:40|31500.9|31480.9|31498.5|31478.5|31500.9|31480.9|31496.8|31476.8|26
1642707530000|2022-01-20 19:38:50|31498.3|31478.3|31497|31477|31499.2|31479.2|31495.9|31475.9|26
1642707540000|2022-01-20 19:39:00|31498.6|31478.6|31496.4|31476.4|31498.9|31478.9|31495.4|31475.4|30
1642707550000|2022-01-20 19:39:10|31496.2|31476.2|31497.8|31477.8|31498.1|31478.1|31495.9|31475.9|29
1642707560000|2022-01-20 19:39:20|31497.7|31477.7|31498.6|31478.6|31499.2|31479.2|31497.5|31477.5|20
1642707570000|2022-01-20 19:39:30|31498.9|31478.9|31498.1|31478.1|31498.9|31478.9|31497.6|31477.6|14
1642707580000|2022-01-20 19:39:40|31497.9|31477.9|31497.3|31477.3|31499.1|31479.1|31496.5|31476.5|15
1642707590000|2022-01-20 19:39:50|31497.5|31477.5|31496.3|31476.3|31500.1|31480.1|31496.1|31476.1|15
1642707600000|2022-01-20 19:40:00|31496.4|31476.4|31496.3|31476.3|31497.5|31477.5|31495.3|31475.3|27
1642707610000|2022-01-20 19:40:10|31496.5|31476.5|31497.4|31477.4|31497.4|31477.4|31495.3|31475.3|21
1642707620000|2022-01-20 19:40:20|31497.1|31477.1|31496.1|31476.1|31512.7|31477.7|31495.1|31461.5|28
1642707630000|2022-01-20 19:40:30|31497.6|31477.6|31497.2|31477.2|31498.9|31478.9|31496.2|31476.2|28
1642707640000|2022-01-20 19:40:40|31498.7|31478.7|31500|31480|31500.2|31480.2|31498|31478|25
1642707650000|2022-01-20 19:40:50|31499.7|31479.7|31499.3|31479.3|31500.1|31480.1|31498.9|31478.9|9
1642707660000|2022-01-20 19:41:00|31499.9|31479.9|31498.8|31478.8|31500|31480|31498.1|31478.1|18
1642707670000|2022-01-20 19:41:10|31498.7|31478.7|31500.1|31480.1|31514.3|31480.8|31498.7|31463.7|17
1642707680000|2022-01-20 19:41:20|31500.3|31480.3|31498.8|31478.8|31501.1|31481.1|31498.3|31478.3|17
1642707690000|2022-01-20 19:41:30|31499.7|31479.7|31499.4|31479.4|31501.2|31481.2|31498.5|31478.5|15
1642707700000|2022-01-20 19:41:40|31499.2|31479.2|31498.5|31478.5|31499.6|31479.6|31497.7|31477.7|22
1642707710000|2022-01-20 19:41:50|31498.6|31478.6|31498.9|31478.9|31500|31480|31498.6|31478.6|15
1642707720000|2022-01-20 19:42:00|31498.8|31478.8|31500.4|31480.4|31500.4|31480.4|31498.2|31478.2|16
1642707730000|2022-01-20 19:42:10|31499.3|31479.3|31500.8|31480.8|31501.3|31481.3|31498.1|31478.1|24
1642707740000|2022-01-20 19:42:20|31500.2|31480.2|31500.3|31480.3|31501.3|31481.3|31497.7|31477.7|31
1642707750000|2022-01-20 19:42:30|31500.8|31480.8|31500.1|31480.1|31501.3|31481.3|31498.4|31478.4|26
1642707760000|2022-01-20 19:42:40|31499.9|31479.9|31498.9|31478.9|31500|31480|31497.9|31477.9|30
1642707770000|2022-01-20 19:42:50|31499.2|31479.2|31498.7|31478.7|31499.8|31479.8|31498|31478|26
1642707780000|2022-01-20 19:43:00|31498.8|31478.8|31499.5|31479.5|31499.7|31479.7|31498.8|31478.8|21
1642707790000|2022-01-20 19:43:10|31499.4|31479.4|31498|31478|31499.5|31479.5|31498|31478|9
1642707800000|2022-01-20 19:43:20|31498.8|31478.8|31499.4|31479.4|31501.4|31481.4|31498.6|31478.6|23
1642707810000|2022-01-20 19:43:30|31499.7|31479.7|31500|31480|31502.3|31482.3|31498.1|31478.1|15
1642707820000|2022-01-20 19:43:40|31500.2|31480.2|31499.9|31479.9|31500.8|31480.8|31499.7|31479.7|9
1642707830000|2022-01-20 19:43:50|31499.6|31479.6|31499.5|31479.5|31499.6|31479.6|31498.4|31478.4|15
1642707840000|2022-01-20 19:44:00|31499.4|31479.4|31499.2|31479.2|31500.9|31480.9|31499.1|31479.1|36
1642707850000|2022-01-20 19:44:10|31499.4|31479.4|31499.3|31479.3|31501.3|31481.3|31498.8|31478.8|22
1642707860000|2022-01-20 19:44:20|31499.2|31479.2|31498.9|31478.9|31501.4|31481.4|31498.2|31478.2|13
1642707870000|2022-01-20 19:44:30|31499.4|31479.4|31500.4|31480.4|31502.1|31482.1|31498.2|31478.2|30
1642707880000|2022-01-20 19:44:40|31500.1|31480.1|31499.1|31479.1|31500.9|31480.9|31499|31479|27
1642707890000|2022-01-20 19:44:50|31500|31480|31500.2|31480.2|31500.4|31480.4|31499.3|31479.3|22
1642707900000|2022-01-20 19:45:00|31500.5|31480.5|31504|31484|31504|31484|31499.5|31479.5|23
1642707910000|2022-01-20 19:45:10|31503.4|31483.4|31503.2|31483.2|31504|31484|31502.7|31482.7|19
1642707920000|2022-01-20 19:45:20|31503.4|31483.4|31501.6|31481.6|31504.1|31484.1|31500.7|31480.7|27
1642707930000|2022-01-20 19:45:30|31501.9|31481.9|31502|31482|31502|31482|31500.4|31480.4|29
1642707940000|2022-01-20 19:45:40|31501|31481|31501.5|31481.5|31502|31482|31499.9|31479.9|19
1642707950000|2022-01-20 19:45:50|31501.7|31481.7|31499.8|31479.8|31502.2|31482.2|31499.5|31479.5|25
1642707960000|2022-01-20 19:46:00|31501|31481|31502.1|31482.1|31502.1|31482.1|31499.9|31479.9|12
1642707970000|2022-01-20 19:46:10|31501.8|31481.8|31503.1|31483.1|31503.4|31483.4|31501.7|31481.7|12
1642707980000|2022-01-20 19:46:20|31503|31483|31500.8|31480.8|31503.6|31483.6|31499.7|31479.7|13
1642707990000|2022-01-20 19:46:30|31500.6|31480.6|31500.3|31480.3|31502.4|31482.4|31499.9|31479.9|16
1642708000000|2022-01-20 19:46:40|31500.5|31480.5|31500.1|31480.1|31500.9|31480.9|31499.4|31479.4|21
1642708010000|2022-01-20 19:46:50|31500|31480|31498.6|31478.6|31501.2|31481.2|31498.6|31478.6|26
1642708020000|2022-01-20 19:47:00|31498.4|31478.4|31499.6|31479.6|31514.6|31479.6|31498|31463.6|33
1642708030000|2022-01-20 19:47:10|31499.5|31479.5|31498.9|31478.9|31499.7|31479.7|31497.5|31477.5|31
1642708040000|2022-01-20 19:47:20|31499|31479|31499.8|31479.8|31500.1|31480.1|31497.6|31477.6|30
1642708050000|2022-01-20 19:47:30|31499.7|31479.7|31500.1|31480.1|31501.3|31481.3|31499.4|31479.4|31
1642708060000|2022-01-20 19:47:40|31500.7|31480.7|31501.6|31481.6|31502|31482|31500|31480|34
1642708070000|2022-01-20 19:47:50|31501.5|31481.5|31500.6|31480.6|31502.4|31482.4|31500.5|31480.5|30
1642708080000|2022-01-20 19:48:00|31500.4|31480.4|31500.7|31480.7|31502.1|31482.1|31500.4|31480.4|26
1642708090000|2022-01-20 19:48:10|31500.9|31480.9|31501.8|31481.8|31502.4|31482.4|31500.6|31480.6|24
1642708100000|2022-01-20 19:48:20|31501|31481|31501.9|31481.9|31502.8|31482.8|31499.6|31479.6|20
1642708110000|2022-01-20 19:48:30|31502.6|31482.6|31501.2|31481.2|31502.6|31482.6|31499.6|31479.6|26
1642708120000|2022-01-20 19:48:40|31500.7|31480.7|31503.4|31483.4|31503.7|31483.7|31500.6|31480.6|26
1642708130000|2022-01-20 19:48:50|31503|31483|31502.3|31482.3|31504.2|31484.2|31501.1|31481.1|29
1642708140000|2022-01-20 19:49:00|31502.4|31482.4|31501.5|31481.5|31503.2|31483.2|31501.1|31481.1|22
1642708150000|2022-01-20 19:49:10|31501.8|31481.8|31504.2|31484.2|31504.2|31484.2|31501.7|31481.7|25
1642708160000|2022-01-20 19:49:20|31503.9|31483.9|31502.9|31482.9|31504.2|31484.2|31500.8|31480.8|14
1642708170000|2022-01-20 19:49:30|31503.1|31483.1|31502.9|31482.9|31504.9|31484.9|31502.9|31482.9|9
1642708180000|2022-01-20 19:49:40|31501.6|31481.6|31503.1|31483.1|31503.1|31483.1|31501.5|31481.5|25
1642708190000|2022-01-20 19:49:50|31502.8|31482.8|31502.8|31482.8|31503.8|31483.8|31501.4|31481.4|22
1642708200000|2022-01-20 19:50:00|31503.1|31483.1|31501.9|31481.9|31503.1|31483.1|31500.7|31480.7|19
1642708210000|2022-01-20 19:50:10|31502|31482|31503.1|31483.1|31503.6|31483.6|31501.6|31481.6|23
1642708220000|2022-01-20 19:50:20|31502|31482|31503.4|31483.4|31503.7|31483.7|31501.9|31481.9|33
1642708230000|2022-01-20 19:50:30|31503.2|31483.2|31501.8|31481.8|31503.4|31483.4|31500.3|31480.3|22
1642708240000|2022-01-20 19:50:40|31501.7|31481.7|31502.5|31482.5|31502.6|31482.6|31500.7|31480.7|21
1642708250000|2022-01-20 19:50:50|31502|31482|31502.8|31482.8|31503.5|31483.5|31501.4|31481.4|25
1642708260000|2022-01-20 19:51:00|31502.6|31482.6|31504.9|31484.9|31505.8|31485.8|31501.8|31481.8|28
1642708270000|2022-01-20 19:51:10|31505.1|31485.1|31503.6|31483.6|31507.2|31487.2|31503.6|31483.6|27
1642708280000|2022-01-20 19:51:20|31503.8|31483.8|31503.3|31483.3|31505.3|31485.3|31501.8|31481.8|22
1642708290000|2022-01-20 19:51:30|31503.5|31483.5|31506.7|31486.7|31506.7|31486.7|31502.4|31482.4|22
1642708300000|2022-01-20 19:51:40|31506.1|31486.1|31505.3|31485.3|31507.3|31487.3|31503.5|31483.5|31
1642708310000|2022-01-20 19:51:50|31504.5|31484.5|31504.7|31484.7|31507.5|31487.5|31501.3|31481.3|30
1642708320000|2022-01-20 19:52:00|31504.2|31484.2|31505.9|31485.9|31507.2|31487.2|31501.5|31481.5|31
1642708330000|2022-01-20 19:52:10|31506|31486|31502.2|31482.2|31506.8|31486.8|31500.7|31480.7|37
1642708340000|2022-01-20 19:52:20|31501|31481|31502.9|31482.9|31505.3|31485.3|31500.7|31480.7|33
1642708350000|2022-01-20 19:52:30|31503.4|31483.4|31504|31484|31505.7|31485.7|31502.5|31482.5|22
1642708360000|2022-01-20 19:52:40|31506.6|31486.6|31505.7|31485.7|31506.6|31486.6|31505.4|31485.4|5
1642708370000|2022-01-20 19:52:50|31505.8|31485.8|31504.1|31484.1|31506.6|31486.6|31503.9|31483.9|6
1642708380000|2022-01-20 19:53:00|31505|31485|31503.3|31483.3|31507.6|31487.6|31503.3|31483.3|28
1642708390000|2022-01-20 19:53:10|31501.3|31481.3|31502.1|31482.1|31505.9|31485.9|31501.3|31481.3|32
1642708400000|2022-01-20 19:53:20|31504|31484|31503.3|31483.3|31504.4|31484.4|31500.5|31480.5|27
1642708410000|2022-01-20 19:53:30|31500.8|31480.8|31503.5|31483.5|31504.7|31484.7|31500.6|31480.6|32
1642708420000|2022-01-20 19:53:40|31501.5|31481.5|31502.3|31482.3|31503.4|31483.4|31500.8|31480.8|16
1642708430000|2022-01-20 19:53:50|31500.6|31480.6|31501.6|31481.6|31503.6|31483.6|31500.3|31480.3|28
1642708440000|2022-01-20 19:54:00|31501.9|31481.9|31503.6|31483.6|31503.9|31483.9|31500.7|31480.7|23
1642708450000|2022-01-20 19:54:10|31501.6|31481.6|31502.9|31482.9|31504|31484|31501.6|31481.6|15
1642708460000|2022-01-20 19:54:20|31502.4|31482.4|31504.1|31484.1|31504.3|31484.3|31501|31481|25
1642708470000|2022-01-20 19:54:30|31504|31484|31505.4|31485.4|31505.5|31485.5|31501.3|31481.3|26
1642708480000|2022-01-20 19:54:40|31505.3|31485.3|31503.8|31483.8|31505.4|31485.4|31503|31483|10
1642708490000|2022-01-20 19:54:50|31504.2|31484.2|31501.6|31481.6|31504.3|31484.3|31501.6|31481.6|22
1642708500000|2022-01-20 19:55:00|31502.3|31482.3|31501.2|31481.2|31503.8|31483.8|31500.8|31480.8|31
1642708510000|2022-01-20 19:55:10|31501.3|31481.3|31504.1|31484.1|31505.2|31485.2|31501.2|31481.2|23
1642708520000|2022-01-20 19:55:20|31504.3|31484.3|31502.7|31482.7|31505.7|31485.7|31500.7|31480.7|24
1642708530000|2022-01-20 19:55:30|31503.1|31483.1|31503|31483|31505.5|31485.5|31501.1|31481.1|25
1642708540000|2022-01-20 19:55:40|31503.1|31483.1|31504.9|31484.9|31505.2|31485.2|31502.9|31482.9|15
1642708550000|2022-01-20 19:55:50|31504.8|31484.8|31505|31485|31506.2|31486.2|31504.6|31484.6|16
1642708560000|2022-01-20 19:56:00|31504.8|31484.8|31500|31480|31505.9|31485.9|31498.8|31478.8|20
1642708570000|2022-01-20 19:56:10|31500.4|31480.4|31501.8|31481.8|31503.6|31483.6|31500.2|31480.2|26
1642708580000|2022-01-20 19:56:20|31501.7|31481.7|31499.9|31479.9|31501.9|31481.9|31499.4|31479.4|22
1642708590000|2022-01-20 19:56:30|31500.2|31480.2|31501.5|31481.5|31501.7|31481.7|31500|31480|17
1642708600000|2022-01-20 19:56:40|31501.6|31481.6|31505.2|31485.2|31505.2|31485.2|31500|31480|18
1642708610000|2022-01-20 19:56:50|31505.4|31485.4|31501.8|31481.8|31505.4|31485.4|31501.4|31481.4|17
1642708620000|2022-01-20 19:57:00|31501.6|31481.6|31503.4|31483.4|31504|31484|31501.6|31481.6|22
1642708630000|2022-01-20 19:57:10|31503.3|31483.3|31500.7|31480.7|31503.3|31483.3|31500.7|31480.7|20
1642708640000|2022-01-20 19:57:20|31500.8|31480.8|31503.3|31483.3|31503.7|31483.7|31500.7|31480.7|23
1642708650000|2022-01-20 19:57:30|31504.1|31484.1|31504.6|31484.6|31505.6|31485.6|31499.1|31479.1|33
1642708660000|2022-01-20 19:57:40|31504.8|31484.8|31503.7|31483.7|31505|31485|31503.4|31483.4|19
1642708670000|2022-01-20 19:57:50|31503.4|31483.4|31503.7|31483.7|31504.1|31484.1|31499.6|31479.6|18
1642708680000|2022-01-20 19:58:00|31504|31484|31502.5|31482.5|31505.4|31485.4|31499.9|31479.9|19
1642708690000|2022-01-20 19:58:10|31507.7|31487.7|31527.8|31477.8|31528.8|31493.8|31505.1|31472.2|34
1642708700000|2022-01-20 19:58:20|31527|31477|31510.6|31490.6|31528.2|31490.9|31509.6|31476.2|28
1642708710000|2022-01-20 19:58:30|31510.9|31490.9|31524.8|31474.8|31527.4|31491.1|31510.8|31474.7|23
1642708720000|2022-01-20 19:58:40|31524.5|31474.5|31525.1|31475.1|31529.4|31493.2|31513|31474.5|34
1642708730000|2022-01-20 19:58:50|31525.2|31475.2|31525.5|31475.5|31525.7|31475.7|31523.5|31473.5|23
1642708740000|2022-01-20 19:59:00|31525.6|31475.6|31523.5|31473.5|31525.6|31475.6|31523.5|31473.5|16
1642708750000|2022-01-20 19:59:10|31523.8|31473.8|31525.6|31475.6|31525.6|31475.6|31523.8|31473.8|14
1642708760000|2022-01-20 19:59:20|31526|31476|31524.8|31474.8|31526|31476|31524.4|31474.4|13
1642708770000|2022-01-20 19:59:30|31524.9|31474.9|31524.1|31474.1|31525.1|31475.1|31523.6|31473.6|23
1642708780000|2022-01-20 19:59:40|31523.7|31473.7|31508.9|31488.9|31524.9|31489.2|31508.2|31473.7|25
1642708790000|2022-01-20 19:59:50|31509.2|31489.2|31508.6|31488.6|31525.5|31490.4|31508.1|31473.6|23
1642708800000|2022-01-20 20:00:00|31509.7|31489.7|31506.7|31486.7|31509.7|31489.7|31506.7|31486.7|22
1642708810000|2022-01-20 20:00:10|31506.4|31486.4|31504.4|31484.4|31506.4|31486.4|31504.4|31484.4|19
1642708820000|2022-01-20 20:00:20|31504.7|31484.7|31504.3|31484.3|31504.7|31484.7|31503.8|31483.8|23
1642708830000|2022-01-20 20:00:30|31503.9|31483.9|31503.4|31483.4|31504.1|31484.1|31503.3|31483.3|14
1642708840000|2022-01-20 20:00:40|31503.7|31483.7|31519|31469|31519.2|31484.5|31503.6|31469|14
1642708850000|2022-01-20 20:00:50|31519.1|31469.1|31504.1|31484.1|31519.3|31484.6|31503.6|31468.9|17
1642708860000|2022-01-20 20:01:00|31504.4|31484.4|31519.4|31469.4|31519.9|31484.5|31504.1|31469.2|13
1642708870000|2022-01-20 20:01:10|31519.9|31469.9|31518.8|31468.8|31519.9|31484.2|31503.4|31468.8|19
1642708880000|2022-01-20 20:01:20|31519.4|31469.4|31504.1|31484.1|31520.1|31484.1|31503.7|31468.5|21
1642708890000|2022-01-20 20:01:30|31504|31484|31504.7|31484.7|31505.1|31485.1|31503.7|31483.7|14
1642708900000|2022-01-20 20:01:40|31504.4|31484.4|31518.8|31468.8|31520.2|31484.8|31504.2|31468.6|17
1642708910000|2022-01-20 20:01:50|31519.3|31469.3|31504.3|31484.3|31519.4|31484.3|31502.9|31468.7|20
1642708920000|2022-01-20 20:02:00|31518.7|31468.7|31518.3|31468.3|31518.7|31468.7|31517.1|31467.1|16
1642708930000|2022-01-20 20:02:10|31518.2|31468.2|31502.8|31482.8|31518.3|31482.8|31502.6|31467.2|16
1642708940000|2022-01-20 20:02:20|31502.7|31482.7|31503.5|31483.5|31503.5|31483.5|31502.2|31482.2|21
1642708950000|2022-01-20 20:02:30|31505.2|31485.2|31505.1|31485.1|31505.5|31485.5|31504.5|31484.5|15
1642708960000|2022-01-20 20:02:40|31505.4|31485.4|31503.9|31483.9|31520.4|31486.5|31503.5|31469.4|25
1642708970000|2022-01-20 20:02:50|31504.3|31484.3|31503.7|31483.7|31504.3|31484.3|31503.2|31483.2|16
1642708980000|2022-01-20 20:03:00|31518.1|31468.1|31503.6|31483.6|31519.7|31483.8|31502.6|31467.8|25
1642708990000|2022-01-20 20:03:10|31502.9|31482.9|31504.3|31484.3|31504.9|31484.9|31502.9|31482.9|16
1642709000000|2022-01-20 20:03:20|31504.1|31484.1|31503.6|31483.6|31504.1|31484.1|31503.3|31483.3|19
1642709010000|2022-01-20 20:03:30|31503.4|31483.4|31504.3|31484.3|31504.3|31484.3|31503.4|31483.4|12
1642709020000|2022-01-20 20:03:40|31504.1|31484.1|31508.1|31488.1|31508.2|31488.2|31503.5|31483.5|11
1642709030000|2022-01-20 20:03:50|31507.9|31487.9|31507.4|31487.4|31520.6|31487.9|31503.9|31469.7|18
1642709040000|2022-01-20 20:04:00|31521.7|31471.7|31522.3|31472.3|31522.7|31472.7|31520.9|31470.9|24
1642709050000|2022-01-20 20:04:10|31522.1|31472.1|31521.7|31471.7|31522.6|31472.6|31521.5|31471.5|14
1642709060000|2022-01-20 20:04:20|31521.5|31471.5|31522.2|31472.2|31522.3|31472.3|31521.3|31471.3|18
1642709070000|2022-01-20 20:04:30|31521.9|31471.9|31521.8|31471.8|31522.6|31485.7|31505.3|31470.9|24
1642709080000|2022-01-20 20:04:40|31521.7|31471.7|31521.3|31471.3|31521.7|31471.7|31520.8|31470.8|17
1642709090000|2022-01-20 20:04:50|31521.1|31471.1|31520.6|31470.6|31521.6|31471.6|31520.6|31470.6|16
1642709100000|2022-01-20 20:05:00|31519.9|31469.9|31520|31470|31521.5|31471.5|31519.9|31469.9|14
1642709110000|2022-01-20 20:05:10|31519.9|31469.9|31519.6|31469.6|31520.2|31470.2|31519.6|31469.6|10
1642709120000|2022-01-20 20:05:20|31519.3|31469.3|31522.6|31472.6|31523.7|31486.4|31502.7|31468.1|16
1642709130000|2022-01-20 20:05:30|31522.4|31472.4|31504.9|31484.9|31522.9|31485.4|31504.9|31471.5|18
1642709140000|2022-01-20 20:05:40|31505|31485|31505.1|31485.1|31505.3|31485.3|31504.9|31484.9|12
1642709150000|2022-01-20 20:05:50|31505.3|31485.3|31519|31469|31519.3|31485.3|31504.3|31468.1|16
1642709160000|2022-01-20 20:06:00|31519.1|31469.1|31520.7|31470.7|31520.7|31470.7|31518.2|31468.2|16
1642709170000|2022-01-20 20:06:10|31520.2|31470.2|31519.3|31469.3|31520.2|31470.2|31518.8|31468.8|13
1642709180000|2022-01-20 20:06:20|31519.2|31469.2|31521.6|31471.6|31521.8|31471.8|31519.2|31469.2|15
1642709190000|2022-01-20 20:06:30|31521.8|31471.8|31504.7|31484.7|31521.8|31486.3|31504.5|31471.2|9
1642709200000|2022-01-20 20:06:40|31504.6|31484.6|31522|31472|31522.4|31486.4|31504.3|31470.3|15
1642709210000|2022-01-20 20:06:50|31522.3|31472.3|31519.8|31469.8|31522.5|31487.5|31505.3|31469.8|16
1642709220000|2022-01-20 20:07:00|31519.9|31469.9|31504.7|31484.7|31519.9|31486.2|31504.6|31469.5|11
1642709230000|2022-01-20 20:07:10|31505|31485|31506.9|31486.9|31507.9|31487.9|31504.6|31484.6|13
1642709240000|2022-01-20 20:07:20|31522.4|31472.4|31508.6|31488.6|31523.2|31491.1|31508.6|31472.4|22
1642709250000|2022-01-20 20:07:30|31509|31489|31523.7|31473.7|31523.9|31491.1|31508.4|31473.2|13
1642709260000|2022-01-20 20:07:40|31523.6|31473.6|31509|31489|31523.6|31490.3|31508.6|31473.5|17
1642709270000|2022-01-20 20:07:50|31509.1|31489.1|31509|31489|31509.1|31489.1|31508.4|31488.4|16
1642709280000|2022-01-20 20:08:00|31508.6|31488.6|31507.4|31487.4|31508.9|31488.9|31507|31487|17
1642709290000|2022-01-20 20:08:10|31508|31488|31522|31472|31522.7|31488|31507.2|31471.7|21
1642709300000|2022-01-20 20:08:20|31521.8|31471.8|31522|31472|31523.2|31487.8|31507|31471.8|18
1642709310000|2022-01-20 20:08:30|31521.8|31471.8|31508.8|31488.8|31523.3|31489.1|31508.1|31471.7|14
1642709320000|2022-01-20 20:08:40|31523.6|31473.6|31508|31488|31523.7|31488.7|31507.6|31472.7|21
1642709330000|2022-01-20 20:08:50|31508.1|31488.1|31509.3|31489.3|31509.3|31489.3|31507.9|31487.9|14
1642709340000|2022-01-20 20:09:00|31509.4|31489.4|31507.8|31487.8|31511.4|31491.4|31507.5|31487.5|19
1642709350000|2022-01-20 20:09:10|31522.3|31472.3|31510.1|31490.1|31524|31490.7|31507.5|31472.3|23
1642709360000|2022-01-20 20:09:20|31509.8|31489.8|31508.6|31488.6|31524.2|31492.8|31508.5|31472.4|24
1642709370000|2022-01-20 20:09:30|31508.5|31488.5|31509.1|31489.1|31511.5|31491.5|31507.8|31487.8|25
1642709380000|2022-01-20 20:09:40|31509.3|31489.3|31509.7|31489.7|31510.1|31490.1|31508.8|31488.8|17
1642709390000|2022-01-20 20:09:50|31509.8|31489.8|31509.2|31489.2|31510|31490|31508.7|31488.7|20
1642709400000|2022-01-20 20:10:00|31509.3|31489.3|31510.1|31490.1|31526.7|31491.1|31509.2|31474.4|32
1642709410000|2022-01-20 20:10:10|31510.4|31490.4|31525.8|31475.8|31525.8|31490.7|31508.7|31472.9|21
1642709420000|2022-01-20 20:10:20|31524.6|31474.6|31525.9|31475.9|31527.2|31494.4|31510.1|31473.5|25
1642709430000|2022-01-20 20:10:30|31525.6|31475.6|31510.5|31490.5|31525.8|31491|31510.5|31475.3|12
1642709440000|2022-01-20 20:10:40|31510.3|31490.3|31509.9|31489.9|31510.7|31490.7|31509.7|31489.7|14
1642709450000|2022-01-20 20:10:50|31509.8|31489.8|31511.7|31491.7|31512.5|31492.5|31509.6|31489.6|19
1642709460000|2022-01-20 20:11:00|31512.2|31492.2|31510.9|31490.9|31528.7|31493.3|31510.8|31476.8|14
1642709470000|2022-01-20 20:11:10|31512.5|31492.5|31513.5|31493.5|31513.5|31493.5|31511|31491|9
1642709480000|2022-01-20 20:11:20|31513.3|31493.3|31510.5|31490.5|31513.3|31493.3|31510|31490|8
1642709490000|2022-01-20 20:11:30|31510.4|31490.4|31510.6|31490.6|31510.8|31490.8|31510.4|31490.4|8
1642709500000|2022-01-20 20:11:40|31510.4|31490.4|31511|31491|31511.6|31491.6|31510.4|31490.4|10
1642709510000|2022-01-20 20:11:50|31510.6|31490.6|31525.7|31475.7|31526|31493.6|31510.1|31475|19
1642709520000|2022-01-20 20:12:00|31526.1|31476.1|31526.4|31476.4|31526.6|31476.6|31525.7|31475.7|20
1642709530000|2022-01-20 20:12:10|31526.2|31476.2|31528|31478|31528.8|31495.3|31511.6|31476.2|20
1642709540000|2022-01-20 20:12:20|31528.5|31478.5|31515.4|31495.4|31528.5|31495.8|31515.3|31477|19
1642709550000|2022-01-20 20:12:30|31515.2|31495.2|31529.8|31479.8|31531.3|31498.1|31514.9|31479.6|18
1642709560000|2022-01-20 20:12:40|31529.6|31479.6|31530|31480|31530.8|31480.8|31529.6|31479.6|18
1642709570000|2022-01-20 20:12:50|31530.8|31480.8|31530.9|31480.9|31530.9|31480.9|31529.7|31479.7|21
1642709580000|2022-01-20 20:13:00|31530.6|31480.6|31530.4|31480.4|31531|31481|31530|31480|17
1642709590000|2022-01-20 20:13:10|31529.9|31479.9|31529.8|31479.8|31531.1|31481.1|31529.8|31479.8|22
1642709600000|2022-01-20 20:13:20|31529.7|31479.7|31531.2|31481.2|31531.4|31481.4|31529.7|31479.7|22
1642709610000|2022-01-20 20:13:30|31531|31481|31519.3|31499.3|31531.7|31499.3|31517.2|31481|22
1642709620000|2022-01-20 20:13:40|31518.4|31498.4|31521.5|31501.5|31535.9|31501.5|31518.4|31484.4|30
1642709630000|2022-01-20 20:13:50|31521.1|31501.1|31518.7|31498.7|31521.1|31501.1|31518.5|31498.5|18
1642709640000|2022-01-20 20:14:00|31520|31500|31520.8|31500.8|31521.5|31501.5|31519|31499|24
1642709650000|2022-01-20 20:14:10|31534.9|31484.9|31535|31485|31535.4|31501.4|31519.9|31484.5|15
1642709660000|2022-01-20 20:14:20|31535.3|31485.3|31520.6|31500.6|31535.7|31501.9|31519.3|31483.3|29
1642709670000|2022-01-20 20:14:30|31535|31485|31532.2|31482.2|31535.2|31485.2|31531.7|31481.7|26
1642709680000|2022-01-20 20:14:40|31532.7|31482.7|31532.2|31482.2|31532.7|31482.7|31531.8|31481.8|18
1642709690000|2022-01-20 20:14:50|31532.6|31482.6|31532.2|31482.2|31532.8|31482.8|31531.2|31481.2|21
1642709700000|2022-01-20 20:15:00|31532.6|31482.6|31531.9|31481.9|31533.2|31483.2|31531.8|31481.8|23
1642709710000|2022-01-20 20:15:10|31531.8|31481.8|31531.1|31481.1|31532.3|31482.3|31531.1|31481.1|16
1642709720000|2022-01-20 20:15:20|31531.4|31481.4|31516|31496|31531.4|31496.8|31515.8|31480.3|17
1642709730000|2022-01-20 20:15:30|31530.7|31480.7|31532.3|31482.3|31532.8|31482.8|31530.7|31480.7|23
1642709740000|2022-01-20 20:15:40|31532|31482|31532.3|31482.3|31532.7|31482.7|31531.8|31481.8|15
1642709750000|2022-01-20 20:15:50|31532.1|31482.1|31530.2|31480.2|31532.3|31482.3|31530.2|31480.2|15
1642709760000|2022-01-20 20:16:00|31530.4|31480.4|31531.7|31481.7|31533|31483|31528.5|31478.5|24
1642709770000|2022-01-20 20:16:10|31531.4|31481.4|31531.8|31481.8|31532.5|31482.5|31531.2|31481.2|26
1642709780000|2022-01-20 20:16:20|31531.9|31481.9|31530.2|31480.2|31532|31482|31529.8|31479.8|24
1642709790000|2022-01-20 20:16:30|31530|31480|31529.1|31479.1|31530.4|31480.4|31528.9|31478.9|19
1642709800000|2022-01-20 20:16:40|31529.3|31479.3|31527.9|31477.9|31529.5|31479.5|31526|31476|20
1642709810000|2022-01-20 20:16:50|31527.1|31477.1|31527.5|31477.5|31527.5|31477.5|31526.3|31476.3|15
1642709820000|2022-01-20 20:17:00|31527.4|31477.4|31526.7|31476.7|31527.5|31477.5|31526.4|31476.4|18
1642709830000|2022-01-20 20:17:10|31526.8|31476.8|31527.6|31477.6|31527.6|31477.6|31526.8|31476.8|9
1642709840000|2022-01-20 20:17:20|31527.1|31477.1|31528|31478|31528.1|31478.1|31527.1|31477.1|16
1642709850000|2022-01-20 20:17:30|31527.2|31477.2|31526.9|31476.9|31528.4|31478.4|31526.4|31476.4|23
1642709860000|2022-01-20 20:17:40|31527|31477|31526.2|31476.2|31527.2|31477.2|31526.2|31476.2|16
1642709870000|2022-01-20 20:17:50|31526.1|31476.1|31527|31477|31527|31477|31526.1|31476.1|12
1642709880000|2022-01-20 20:18:00|31526.9|31476.9|31527.2|31477.2|31528.3|31478.3|31526.9|31476.9|21
1642709890000|2022-01-20 20:18:10|31526.5|31476.5|31512.4|31492.4|31527.8|31493.3|31512.4|31476.5|16
1642709900000|2022-01-20 20:18:20|31512.3|31492.3|31511.5|31491.5|31512.6|31492.6|31511.1|31491.1|17
1642709910000|2022-01-20 20:18:30|31510.9|31490.9|31524.7|31474.7|31525.1|31490.9|31510.9|31473.9|22
1642709920000|2022-01-20 20:18:40|31524.3|31474.3|31523.4|31473.4|31525.3|31475.3|31523.4|31473.4|19
1642709930000|2022-01-20 20:18:50|31523.9|31473.9|31521.4|31471.4|31523.9|31490.6|31507|31471.4|28
1642709940000|2022-01-20 20:19:00|31521.3|31471.3|31521.7|31471.7|31522.4|31472.4|31521|31471|27
1642709950000|2022-01-20 20:19:10|31521.5|31471.5|31520.2|31470.2|31521.7|31471.7|31520.2|31470.2|22
1642709960000|2022-01-20 20:19:20|31520|31470|31506.3|31486.3|31520|31486.3|31503.3|31467.4|29
1642709970000|2022-01-20 20:19:30|31506.1|31486.1|31502.7|31482.7|31506.5|31486.5|31502.7|31482.7|22
1642709980000|2022-01-20 20:19:40|31502.8|31482.8|31520.1|31470.1|31520.2|31483.2|31502|31467.8|25
1642709990000|2022-01-20 20:19:50|31506.4|31486.4|31505.1|31485.1|31506.5|31486.5|31503.9|31483.9|32
1642710000000|2022-01-20 20:20:00|31520.4|31470.4|31505|31485|31520.4|31486.4|31504.5|31469.2|20
1642710010000|2022-01-20 20:20:10|31504.7|31484.7|31517.1|31467.1|31519.6|31484.7|31503.3|31466.9|20
1642710020000|2022-01-20 20:20:20|31517|31467|31500.5|31480.5|31518.1|31484.5|31500.4|31467|24
1642710030000|2022-01-20 20:20:30|31500.1|31480.1|31502.5|31482.5|31504.5|31484.5|31499.8|31479.8|24
1642710040000|2022-01-20 20:20:40|31503.3|31483.3|31518.1|31468.1|31518.1|31483.4|31501.6|31466|20
1642710050000|2022-01-20 20:20:50|31517.9|31467.9|31514.7|31464.7|31517.9|31467.9|31514.7|31464.7|18
1642710060000|2022-01-20 20:21:00|31514.5|31464.5|31500.1|31480.1|31514.7|31481.8|31500.1|31464.5|23
1642710070000|2022-01-20 20:21:10|31500|31480|31498.8|31478.8|31500.3|31480.3|31498.8|31478.8|19
1642710080000|2022-01-20 20:21:20|31498.7|31478.7|31513|31463|31513.4|31478.9|31497.7|31462.9|19
1642710090000|2022-01-20 20:21:30|31512.9|31462.9|31497.8|31477.8|31514|31479.6|31497.4|31462.7|19
1642710100000|2022-01-20 20:21:40|31499.3|31479.3|31513.2|31463.2|31513.2|31479.3|31497.5|31462.6|14
1642710110000|2022-01-20 20:21:50|31513.1|31463.1|31512.3|31462.3|31514.3|31464.3|31512.3|31462.3|20
1642710120000|2022-01-20 20:22:00|31512.6|31462.6|31513.2|31463.2|31513.2|31463.2|31512.4|31462.4|14
1642710130000|2022-01-20 20:22:10|31512.6|31462.6|31514.3|31464.3|31514.3|31464.3|31512.6|31462.6|13
1642710140000|2022-01-20 20:22:20|31499.6|31479.6|31499.5|31479.5|31500.6|31480.6|31498.7|31478.7|8
1642710150000|2022-01-20 20:22:30|31499.3|31479.3|31513.8|31463.8|31513.8|31479.5|31499|31463.4|9
1642710160000|2022-01-20 20:22:40|31513.5|31463.5|31514.7|31464.7|31515|31465|31513.5|31463.5|10
1642710170000|2022-01-20 20:22:50|31514.8|31464.8|31514.7|31464.7|31515|31465|31513.9|31463.9|15
1642710180000|2022-01-20 20:23:00|31514.9|31464.9|31500.7|31480.7|31514.9|31483.5|31500.3|31464.9|25
1642710190000|2022-01-20 20:23:10|31500.3|31480.3|31499.5|31479.5|31518|31481.2|31499.5|31465.4|20
1642710200000|2022-01-20 20:23:20|31515.2|31465.2|31514.1|31464.1|31517.7|31482.1|31499.3|31464.1|12
1642710210000|2022-01-20 20:23:30|31514.3|31464.3|31514.9|31464.9|31514.9|31464.9|31513.8|31463.8|9
1642710220000|2022-01-20 20:23:40|31514.6|31464.6|31513.5|31463.5|31514.7|31464.7|31513.4|31463.4|14
1642710230000|2022-01-20 20:23:50|31513.8|31463.8|31512.6|31462.6|31513.9|31463.9|31512.2|31462.2|15
1642710240000|2022-01-20 20:24:00|31512.8|31462.8|31511.5|31461.5|31513.3|31463.3|31510.8|31460.8|23
1642710250000|2022-01-20 20:24:10|31511|31461|31512|31462|31512.1|31462.1|31510.7|31460.7|17
1642710260000|2022-01-20 20:24:20|31511.9|31461.9|31511.6|31461.6|31512.7|31462.7|31511.6|31461.6|24
1642710270000|2022-01-20 20:24:30|31511.9|31461.9|31511.5|31461.5|31511.9|31461.9|31511.4|31461.4|9
1642710280000|2022-01-20 20:24:40|31511.4|31461.4|31511.7|31461.7|31514|31476.7|31495.8|31461.4|23
1642710290000|2022-01-20 20:24:50|31511.5|31461.5|31509.9|31459.9|31511.5|31461.5|31509.4|31459.4|22
1642710300000|2022-01-20 20:25:00|31510.1|31460.1|31511|31461|31512|31462|31510.1|31460.1|26
1642710310000|2022-01-20 20:25:10|31510.8|31460.8|31511.5|31461.5|31512.1|31462.1|31510.7|31460.7|18
1642710320000|2022-01-20 20:25:20|31511.4|31461.4|31512.4|31462.4|31513.1|31463.1|31511.3|31461.3|15
1642710330000|2022-01-20 20:25:30|31512.3|31462.3|31497.6|31477.6|31512.9|31478.1|31497.2|31462.2|16
1642710340000|2022-01-20 20:25:40|31497.7|31477.7|31497.4|31477.4|31497.7|31477.7|31496|31476|17
1642710350000|2022-01-20 20:25:50|31497.1|31477.1|31510.7|31460.7|31511.7|31477.1|31495.8|31460.7|20
1642710360000|2022-01-20 20:26:00|31511.3|31461.3|31512.8|31462.8|31513.2|31463.2|31511.2|31461.2|17
1642710370000|2022-01-20 20:26:10|31512.7|31462.7|31512.5|31462.5|31513|31463|31511.6|31461.6|17
1642710380000|2022-01-20 20:26:20|31512.2|31462.2|31512.3|31462.3|31512.3|31462.3|31511.9|31461.9|13
1642710390000|2022-01-20 20:26:30|31511.6|31461.6|31511.5|31461.5|31512.2|31462.2|31511|31461|18
1642710400000|2022-01-20 20:26:40|31510.9|31460.9|31511.3|31461.3|31512|31462|31510.8|31460.8|12
1642710410000|2022-01-20 20:26:50|31511.2|31461.2|31511.2|31461.2|31514.1|31478.1|31496|31460.5|18
1642710420000|2022-01-20 20:27:00|31511.5|31461.5|31511.9|31461.9|31511.9|31461.9|31510.4|31460.4|17
1642710430000|2022-01-20 20:27:10|31511.6|31461.6|31512.8|31462.8|31513|31463|31510.6|31460.6|20
1642710440000|2022-01-20 20:27:20|31512.7|31462.7|31512.8|31462.8|31513.1|31463.1|31512.6|31462.6|9
1642710450000|2022-01-20 20:27:30|31512.9|31462.9|31511.9|31461.9|31512.9|31462.9|31511.8|31461.8|10
1642710460000|2022-01-20 20:27:40|31512.3|31462.3|31514.3|31464.3|31515.7|31481.1|31500.1|31461.9|23
1642710470000|2022-01-20 20:27:50|31514.7|31464.7|31514.1|31464.1|31515.3|31465.3|31514.1|31464.1|14
1642710480000|2022-01-20 20:28:00|31514.2|31464.2|31515.2|31465.2|31516.2|31466.2|31514.2|31464.2|15
1642710490000|2022-01-20 20:28:10|31515.5|31465.5|31514.8|31464.8|31515.9|31465.9|31514.4|31464.4|19
1642710500000|2022-01-20 20:28:20|31515.2|31465.2|31515.7|31465.7|31515.7|31465.7|31514.4|31464.4|20
1642710510000|2022-01-20 20:28:30|31515.5|31465.5|31512.9|31462.9|31515.8|31480.9|31500.9|31462.8|24
1642710520000|2022-01-20 20:28:40|31513.3|31463.3|31514.3|31464.3|31514.6|31464.6|31513.1|31463.1|17
1642710530000|2022-01-20 20:28:50|31514.2|31464.2|31514.4|31464.4|31514.9|31464.9|31514.2|31464.2|13
1642710540000|2022-01-20 20:29:00|31514.3|31464.3|31515|31465|31515.8|31465.8|31514.3|31464.3|11
1642710550000|2022-01-20 20:29:10|31514.1|31464.1|31514.5|31464.5|31515.3|31465.3|31514|31464|25
1642710560000|2022-01-20 20:29:20|31514.6|31464.6|31514.8|31464.8|31514.8|31464.8|31514.1|31464.1|11
1642710570000|2022-01-20 20:29:30|31514.7|31464.7|31514.6|31464.6|31515|31465|31513.9|31463.9|15
1642710580000|2022-01-20 20:29:40|31514.4|31464.4|31514.3|31464.3|31514.9|31464.9|31513.6|31463.6|12
1642710590000|2022-01-20 20:29:50|31514.2|31464.2|31499.5|31479.5|31514.2|31481.1|31498.8|31463.3|21
1642710600000|2022-01-20 20:30:00|31515.6|31465.6|31502|31482|31521|31482|31499.6|31463.9|32
1642710610000|2022-01-20 20:30:10|31501.7|31481.7|31517.1|31467.1|31517.8|31481.7|31501|31465.7|30
1642710620000|2022-01-20 20:30:20|31516|31466|31502.4|31482.4|31518.4|31483.5|31502.4|31465.9|24
1642710630000|2022-01-20 20:30:30|31502.8|31482.8|31517.2|31467.2|31517.8|31482.8|31502.3|31467.1|14
1642710640000|2022-01-20 20:30:40|31517.5|31467.5|31517|31467|31517.7|31467.7|31516.6|31466.6|13
1642710650000|2022-01-20 20:30:50|31517.2|31467.2|31516.6|31466.6|31517.4|31467.4|31516.6|31466.6|12
1642710660000|2022-01-20 20:31:00|31516.9|31466.9|31501.8|31481.8|31517|31483|31501.7|31466.7|20
1642710670000|2022-01-20 20:31:10|31502|31482|31502.5|31482.5|31503.4|31483.4|31502|31482|17
1642710680000|2022-01-20 20:31:20|31502.7|31482.7|31517.5|31467.5|31518|31483|31502.2|31467.2|15
1642710690000|2022-01-20 20:31:30|31517|31467|31502|31482|31517.5|31482.5|31502|31466.8|13
1642710700000|2022-01-20 20:31:40|31501.1|31481.1|31516.4|31466.4|31516.9|31481.1|31500.9|31465|12
1642710710000|2022-01-20 20:31:50|31516.6|31466.6|31516.7|31466.7|31516.7|31466.7|31515.8|31465.8|20
1642710720000|2022-01-20 20:32:00|31516.1|31466.1|31515.3|31465.3|31516.1|31466.1|31515.1|31465.1|15
1642710730000|2022-01-20 20:32:10|31515.6|31465.6|31514.2|31464.2|31515.6|31465.6|31514.1|31464.1|19
1642710740000|2022-01-20 20:32:20|31514.1|31464.1|31514.6|31464.6|31514.6|31464.6|31514.1|31464.1|11
1642710750000|2022-01-20 20:32:30|31514.2|31464.2|31522.4|31472.4|31523|31483.7|31503.7|31464.2|30
1642710760000|2022-01-20 20:32:40|31522.1|31472.1|31521.6|31471.6|31522.5|31472.5|31521.3|31471.3|22
1642710770000|2022-01-20 20:32:50|31521.7|31471.7|31524.1|31474.1|31524.2|31474.2|31521.7|31471.7|25
1642710780000|2022-01-20 20:33:00|31523.8|31473.8|31523.2|31473.2|31524.3|31474.3|31522.7|31472.7|25
1642710790000|2022-01-20 20:33:10|31523.5|31473.5|31520.3|31470.3|31524.2|31474.2|31520.3|31470.3|23
1642710800000|2022-01-20 20:33:20|31520.1|31470.1|31518.7|31468.7|31521.9|31471.9|31517.3|31467.3|27
1642710810000|2022-01-20 20:33:30|31518.3|31468.3|31522.3|31472.3|31522.9|31488|31507.5|31468.2|25
1642710820000|2022-01-20 20:33:40|31522.6|31472.6|31522.9|31472.9|31523.6|31473.6|31522.5|31472.5|18
1642710830000|2022-01-20 20:33:50|31522.8|31472.8|31512.3|31492.3|31526.8|31492.5|31511.3|31472.7|21
1642710840000|2022-01-20 20:34:00|31512.1|31492.1|31527.9|31477.9|31528.4|31494.6|31511.8|31476.7|26
1642710850000|2022-01-20 20:34:10|31527.8|31477.8|31533.1|31483.1|31534|31484|31527.8|31477.8|28
1642710860000|2022-01-20 20:34:20|31533.3|31483.3|31532.5|31482.5|31533.5|31483.5|31531.9|31481.9|21
1642710870000|2022-01-20 20:34:30|31532.4|31482.4|31532.2|31482.2|31533.3|31483.3|31531.9|31481.9|26
1642710880000|2022-01-20 20:34:40|31532.1|31482.1|31533|31483|31534.8|31484.8|31532.1|31482.1|16
1642710890000|2022-01-20 20:34:50|31533.4|31483.4|31532.7|31482.7|31533.6|31483.6|31532.3|31482.3|18
1642710900000|2022-01-20 20:35:00|31532.5|31482.5|31533.4|31483.4|31533.8|31483.8|31532.5|31482.5|22
1642710910000|2022-01-20 20:35:10|31533.1|31483.1|31517.1|31497.1|31533.1|31497.5|31516.8|31480.8|23
1642710920000|2022-01-20 20:35:20|31517|31497|31533|31483|31533|31497.6|31517|31482.3|15
1642710930000|2022-01-20 20:35:30|31532.5|31482.5|31530.5|31480.5|31532.6|31495.9|31515.4|31479.7|29
1642710940000|2022-01-20 20:35:40|31530.2|31480.2|31530.9|31480.9|31531.3|31481.3|31530.2|31480.2|28
1642710950000|2022-01-20 20:35:50|31530.7|31480.7|31533.2|31483.2|31533.2|31483.2|31530.7|31480.7|17
1642710960000|2022-01-20 20:36:00|31533.3|31483.3|31519.2|31499.2|31533.9|31499.2|31518|31482.3|17
1642710970000|2022-01-20 20:36:10|31518.4|31498.4|31517.3|31497.3|31519|31499|31516.8|31496.8|21
1642710980000|2022-01-20 20:36:20|31517.5|31497.5|31518.2|31498.2|31518.9|31498.9|31517.5|31497.5|22
1642710990000|2022-01-20 20:36:30|31518.1|31498.1|31518.6|31498.6|31518.6|31498.6|31517.7|31497.7|15
1642711000000|2022-01-20 20:36:40|31518.3|31498.3|31531.8|31481.8|31533|31498.5|31517.3|31481|16
1642711010000|2022-01-20 20:36:50|31532.3|31482.3|31516.7|31496.7|31532.3|31496.8|31515.7|31481.5|23
1642711020000|2022-01-20 20:37:00|31515.8|31495.8|31517.1|31497.1|31518.1|31498.1|31515.8|31495.8|19
1642711030000|2022-01-20 20:37:10|31517.6|31497.6|31517.4|31497.4|31517.9|31497.9|31517.1|31497.1|13
1642711040000|2022-01-20 20:37:20|31517.2|31497.2|31517.7|31497.7|31517.9|31497.9|31517|31497|13
1642711050000|2022-01-20 20:37:30|31517.8|31497.8|31518.3|31498.3|31534.9|31498.7|31517.3|31482.1|19
1642711060000|2022-01-20 20:37:40|31518.5|31498.5|31532.6|31482.6|31532.8|31498.5|31517.1|31482|23
1642711070000|2022-01-20 20:37:50|31532.5|31482.5|31532.5|31482.5|31532.5|31482.5|31531.9|31481.9|10
1642711080000|2022-01-20 20:38:00|31533.6|31483.6|31534|31484|31534|31484|31533|31483|20
1642711090000|2022-01-20 20:38:10|31534.7|31484.7|31532.7|31482.7|31534.7|31484.7|31532.7|31482.7|16
1642711100000|2022-01-20 20:38:20|31532.8|31482.8|31532.2|31482.2|31533.6|31483.6|31532.2|31482.2|20
1642711110000|2022-01-20 20:38:30|31532.3|31482.3|31534.9|31484.9|31535|31485|31532.3|31482.3|18
1642711120000|2022-01-20 20:38:40|31534.7|31484.7|31535.3|31485.3|31535.8|31485.8|31534.2|31484.2|19
1642711130000|2022-01-20 20:38:50|31535|31485|31535.3|31485.3|31535.4|31485.4|31535|31485|16
1642711140000|2022-01-20 20:39:00|31535.7|31485.7|31536|31486|31536.1|31486.1|31534.9|31484.9|12
1642711150000|2022-01-20 20:39:10|31536.1|31486.1|31535.2|31485.2|31536.2|31486.2|31535.2|31485.2|10
1642711160000|2022-01-20 20:39:20|31535.5|31485.5|31540.2|31490.2|31544.2|31509.8|31524.1|31485.5|35
1642711170000|2022-01-20 20:39:30|31539.9|31489.9|31539.8|31489.8|31540|31490|31538.4|31488.4|17
1642711180000|2022-01-20 20:39:40|31540.2|31490.2|31538.2|31488.2|31540.3|31490.3|31537.9|31487.9|16
1642711190000|2022-01-20 20:39:50|31537.8|31487.8|31537.5|31487.5|31538.8|31488.8|31537.1|31487.1|15
1642711200000|2022-01-20 20:40:00|31537.4|31487.4|31537.5|31487.5|31538|31488|31536.9|31486.9|18
1642711210000|2022-01-20 20:40:10|31537.7|31487.7|31537.1|31487.1|31538.1|31488.1|31536.9|31486.9|13
1642711220000|2022-01-20 20:40:20|31537.6|31487.6|31537.5|31487.5|31538|31488|31536.8|31486.8|21
1642711230000|2022-01-20 20:40:30|31538|31488|31537.1|31487.1|31538|31488|31536.5|31486.5|18
1642711240000|2022-01-20 20:40:40|31536.4|31486.4|31537.7|31487.7|31538|31488|31536.4|31486.4|16
1642711250000|2022-01-20 20:40:50|31537.6|31487.6|31525.1|31505.1|31537.8|31506.8|31525.1|31486.7|14
1642711260000|2022-01-20 20:41:00|31525.2|31505.2|31539.1|31489.1|31539.7|31505.2|31522.8|31486.5|27
1642711270000|2022-01-20 20:41:10|31539.2|31489.2|31523.4|31503.4|31539.6|31503.4|31523.4|31486|23
1642711280000|2022-01-20 20:41:20|31522.7|31502.7|31536.7|31486.7|31536.9|31502.7|31520.3|31486.4|25
1642711290000|2022-01-20 20:41:30|31536.6|31486.6|31536.6|31486.6|31537.3|31487.3|31536.3|31486.3|19
1642711300000|2022-01-20 20:41:40|31537.4|31487.4|31536.3|31486.3|31537.4|31487.4|31535.5|31485.5|24
1642711310000|2022-01-20 20:41:50|31536.2|31486.2|31520.8|31500.8|31537.1|31500.8|31520.6|31486.1|15
1642711320000|2022-01-20 20:42:00|31520.9|31500.9|31520.4|31500.4|31521.1|31501.1|31520.4|31500.4|17
1642711330000|2022-01-20 20:42:10|31520|31500|31520.5|31500.5|31520.5|31500.5|31519.9|31499.9|14
1642711340000|2022-01-20 20:42:20|31520|31500|31519.5|31499.5|31520.8|31500.8|31519.4|31499.4|17
1642711350000|2022-01-20 20:42:30|31519.6|31499.6|31520|31500|31520|31500|31519.3|31499.3|11
1642711360000|2022-01-20 20:42:40|31535.3|31485.3|31519.9|31499.9|31535.9|31500.2|31518.7|31484|27
1642711370000|2022-01-20 20:42:50|31519.7|31499.7|31520.9|31500.9|31536.2|31500.9|31519.1|31484.9|27
1642711380000|2022-01-20 20:43:00|31521|31501|31537.4|31487.4|31537.7|31502.5|31521|31486.8|21
1642711390000|2022-01-20 20:43:10|31521.7|31501.7|31535.3|31485.3|31535.7|31502.3|31520.4|31485.3|22
1642711400000|2022-01-20 20:43:20|31535.5|31485.5|31534.8|31484.8|31535.5|31485.5|31534.2|31484.2|20
1642711410000|2022-01-20 20:43:30|31534.5|31484.5|31519.5|31499.5|31534.7|31499.7|31519.1|31484.4|13
1642711420000|2022-01-20 20:43:40|31519.8|31499.8|31519.5|31499.5|31519.8|31499.8|31519|31499|7
1642711430000|2022-01-20 20:43:50|31519.4|31499.4|31535.5|31485.5|31535.9|31500|31519.1|31484.2|22
1642711440000|2022-01-20 20:44:00|31535.3|31485.3|31537.6|31487.6|31537.7|31487.7|31535.2|31485.2|23
1642711450000|2022-01-20 20:44:10|31537.4|31487.4|31536.9|31486.9|31537.6|31487.6|31536.8|31486.8|13
1642711460000|2022-01-20 20:44:20|31537|31487|31538.8|31488.8|31539.2|31489.2|31536.8|31486.8|24
1642711470000|2022-01-20 20:44:30|31524|31504|31539.2|31489.2|31539.5|31504.7|31524|31488.7|19
1642711480000|2022-01-20 20:44:40|31538.6|31488.6|31539|31489|31539|31489|31538.6|31488.6|5
1642711490000|2022-01-20 20:44:50|31539.1|31489.1|31539.5|31489.5|31539.6|31489.6|31538.1|31488.1|13
1642711500000|2022-01-20 20:45:00|31539.8|31489.8|31540.5|31490.5|31541.7|31507.8|31524.4|31489|37
1642711510000|2022-01-20 20:45:10|31539.4|31489.4|31537|31487|31540.2|31506.4|31523.6|31487|24
1642711520000|2022-01-20 20:45:20|31538.3|31488.3|31538.4|31488.4|31538.9|31504|31523.2|31488|17
1642711530000|2022-01-20 20:45:30|31538.8|31488.8|31537.9|31487.9|31538.9|31506|31523.9|31487.6|19
1642711540000|2022-01-20 20:45:40|31538.2|31488.2|31536.7|31486.7|31538.2|31488.2|31536.7|31486.7|7
1642711550000|2022-01-20 20:45:50|31536.6|31486.6|31537.2|31487.2|31537.9|31504|31520.4|31486|27
1642711560000|2022-01-20 20:46:00|31522.9|31502.9|31523.1|31503.1|31539|31505.1|31522.4|31487.4|28
1642711570000|2022-01-20 20:46:10|31523.6|31503.6|31522.8|31502.8|31538.7|31503.6|31522.5|31488|28
1642711580000|2022-01-20 20:46:20|31524.6|31504.6|31525.3|31505.3|31539.6|31505.3|31522.7|31487.7|27
1642711590000|2022-01-20 20:46:30|31525.5|31505.5|31525|31505|31525.5|31505.5|31524.4|31504.4|21
1642711600000|2022-01-20 20:46:40|31524.8|31504.8|31546.2|31496.2|31546.3|31510.4|31524.8|31492.8|25
1642711610000|2022-01-20 20:46:50|31546.6|31496.6|31546.6|31496.6|31546.9|31496.9|31545.4|31495.4|24
1642711620000|2022-01-20 20:47:00|31546.2|31496.2|31532.1|31512.1|31546.8|31514.2|31530.3|31495.7|33
1642711630000|2022-01-20 20:47:10|31531.7|31511.7|31533.2|31513.2|31546.4|31514.9|31530.1|31495.7|39
1642711640000|2022-01-20 20:47:20|31533.5|31513.5|31532.6|31512.6|31547.5|31514.9|31531.1|31496.6|34
1642711650000|2022-01-20 20:47:30|31531.8|31511.8|31530|31510|31532.9|31512.9|31528.4|31508.4|30
1642711660000|2022-01-20 20:47:40|31530.4|31510.4|31530.7|31510.7|31546.4|31512.6|31528.1|31493.1|33
1642711670000|2022-01-20 20:47:50|31531.8|31511.8|31545.3|31495.3|31545.3|31514.2|31529.2|31495.3|28
1642711680000|2022-01-20 20:48:00|31533.2|31513.2|31535.9|31515.9|31548.1|31516.3|31531.8|31495.8|39
1642711690000|2022-01-20 20:48:10|31533.3|31513.3|31530.9|31510.9|31548.5|31517.2|31530.1|31494.4|35
1642711700000|2022-01-20 20:48:20|31532.1|31512.1|31532.9|31512.9|31533.2|31513.2|31530.9|31510.9|31
1642711710000|2022-01-20 20:48:30|31532.3|31512.3|31546.7|31496.7|31552|31518|31530.1|31496.7|35
1642711720000|2022-01-20 20:48:40|31535.9|31515.9|31535.5|31515.5|31539.2|31519.2|31534.9|31514.9|35
1642711730000|2022-01-20 20:48:50|31535.6|31515.6|31535.5|31515.5|31536.2|31516.2|31535.3|31515.3|21
1642711740000|2022-01-20 20:49:00|31535.8|31515.8|31531.7|31511.7|31549.7|31515.8|31528.5|31493.3|39
1642711750000|2022-01-20 20:49:10|31530.6|31510.6|31533.7|31513.7|31547.5|31514.6|31529.7|31492.7|37
1642711760000|2022-01-20 20:49:20|31532.6|31512.6|31533.9|31513.9|31548.7|31514.2|31527.7|31491.9|39
1642711770000|2022-01-20 20:49:30|31546.9|31496.9|31545.9|31495.9|31547.4|31513.9|31526.5|31492.7|39
1642711780000|2022-01-20 20:49:40|31545.7|31495.7|31547.1|31497.1|31549.6|31512.9|31529.5|31494.7|37
1642711790000|2022-01-20 20:49:50|31545.6|31495.6|31531|31511|31548.6|31515|31531|31493.9|40
1642711800000|2022-01-20 20:50:00|31543.4|31493.4|31545.1|31495.1|31548.9|31513.1|31532.1|31492.1|40
1642711810000|2022-01-20 20:50:10|31544.8|31494.8|31545.4|31495.4|31548.5|31513.6|31533.6|31492|38
1642711820000|2022-01-20 20:50:20|31541.7|31491.7|31543.4|31493.4|31548.1|31498.1|31540.9|31490.9|37
1642711830000|2022-01-20 20:50:30|31541.8|31491.8|31543.1|31493.1|31546.5|31496.5|31536.9|31486.9|40
1642711840000|2022-01-20 20:50:40|31542.8|31492.8|31542.3|31492.3|31546.7|31496.7|31540.5|31490.5|37
1642711850000|2022-01-20 20:50:50|31543.1|31493.1|31538.6|31488.6|31543.6|31508.8|31528.1|31487.5|40
1642711860000|2022-01-20 20:51:00|31539.1|31489.1|31540.7|31490.7|31543.6|31493.6|31538.4|31488.4|36
1642711870000|2022-01-20 20:51:10|31540.9|31490.9|31543.2|31493.2|31543.2|31509.6|31525.7|31488.7|39
1642711880000|2022-01-20 20:51:20|31545|31495|31532.4|31512.4|31546.3|31512.4|31526.3|31489.8|40
1642711890000|2022-01-20 20:51:30|31529.6|31509.6|31543.2|31493.2|31548|31512.4|31528.8|31491.2|38
1642711900000|2022-01-20 20:51:40|31542.9|31492.9|31545.2|31495.2|31545.2|31510.5|31526.8|31490.9|39
1642711910000|2022-01-20 20:51:50|31542.7|31492.7|31530.4|31510.4|31546|31511.6|31527.5|31491.1|39
1642711920000|2022-01-20 20:52:00|31531.2|31511.2|31543.8|31493.8|31546.6|31511.4|31529.7|31491.6|38
1642711930000|2022-01-20 20:52:10|31544.5|31494.5|31548.9|31498.9|31548.9|31514|31534|31493.9|35
1642711940000|2022-01-20 20:52:20|31548|31498|31548.1|31498.1|31550.3|31500.3|31546.9|31496.9|29
1642711950000|2022-01-20 20:52:30|31547.7|31497.7|31553.2|31503.2|31555.6|31505.6|31547.2|31497.2|37
1642711960000|2022-01-20 20:52:40|31552.2|31502.2|31552.5|31502.5|31553.6|31503.6|31551.7|31501.7|25
1642711970000|2022-01-20 20:52:50|31552.4|31502.4|31552.4|31502.4|31553.3|31503.3|31552.1|31502.1|14
1642711980000|2022-01-20 20:53:00|31552.6|31502.6|31552.7|31502.7|31553.2|31503.2|31552.1|31502.1|13
1642711990000|2022-01-20 20:53:10|31552.8|31502.8|31551.4|31501.4|31554.6|31504.6|31550.8|31500.8|16
1642712000000|2022-01-20 20:53:20|31550.9|31500.9|31549.1|31499.1|31554.5|31504.5|31549.1|31499.1|34
1642712010000|2022-01-20 20:53:30|31551.4|31501.4|31551.6|31494.5|31555.6|31504.8|31550|31484.2|33
1642712020000|2022-01-20 20:53:40|31552.9|31483.5|31555.5|31505.5|31563.9|31505.8|31551.8|31456.7|34
1642712030000|2022-01-20 20:53:50|31560.7|31483.9|31554.6|31499.8|31566.4|31505.8|31550|31468.5|37
1642712040000|2022-01-20 20:54:00|31567.4|31479.4|31553.2|31489.1|31573|31508.3|31551.4|31479.4|33
1642712050000|2022-01-20 20:54:10|31555.6|31491.9|31560.9|31483.3|31561.8|31505.7|31553.2|31472.3|39
1642712060000|2022-01-20 20:54:20|31561.2|31483.9|31558|31497.6|31562.1|31503.5|31552.1|31473.7|30
1642712070000|2022-01-20 20:54:30|31558.7|31498.9|31555.8|31505.8|31558.7|31505.8|31554.3|31494.3|26
1642712080000|2022-01-20 20:54:40|31555|31505|31553.1|31503.1|31555.6|31505.6|31551.4|31499.9|29
1642712090000|2022-01-20 20:54:50|31553|31503|31550.5|31500.5|31557|31503.2|31550|31494.7|22
1642712100000|2022-01-20 20:55:00|31551|31501|31551.1|31500.4|31555.3|31504.5|31550.5|31490.4|29
1642712110000|2022-01-20 20:55:10|31552.9|31501|31552|31501|31554.7|31504.7|31550.5|31500|19
1642712120000|2022-01-20 20:55:20|31552.7|31502.7|31554.7|31504.7|31555.8|31505.8|31547.1|31480.6|27
1642712130000|2022-01-20 20:55:30|31551|31501|31554.4|31504.4|31554.5|31504.5|31549.7|31498.7|33
1642712140000|2022-01-20 20:55:40|31554.1|31504.1|31553.8|31503.8|31556.6|31506.6|31551.3|31501.3|24
1642712150000|2022-01-20 20:55:50|31553.7|31503.7|31556.2|31506.2|31558|31507.5|31551.6|31501.6|30
1642712160000|2022-01-20 20:56:00|31555.8|31505.8|31555.5|31505.5|31558.3|31508.3|31554.3|31504.3|31
1642712170000|2022-01-20 20:56:10|31555.6|31505.6|31556.4|31506.4|31556.9|31506.9|31555.3|31505.3|19
1642712180000|2022-01-20 20:56:20|31556.3|31506.3|31556.2|31506.2|31557.8|31507.8|31556.1|31506.1|21
1642712190000|2022-01-20 20:56:30|31556.3|31506.3|31556|31506|31558.5|31508.5|31554.3|31504.3|20
1642712200000|2022-01-20 20:56:40|31556.2|31506.2|31553.1|31503.1|31558.9|31521.5|31540.5|31503.1|39
1642712210000|2022-01-20 20:56:50|31556.2|31506.2|31554.8|31504.8|31557.4|31523.2|31541.2|31502.9|38
1642712220000|2022-01-20 20:57:00|31541.3|31521.3|31555.2|31505.2|31556.7|31521.3|31538.9|31499.5|40
1642712230000|2022-01-20 20:57:10|31555.3|31505.3|31554.6|31504.6|31556.5|31506.5|31551.8|31501.8|37
1642712240000|2022-01-20 20:57:20|31541.2|31521.2|31554.7|31504.7|31557.1|31521.2|31541.2|31502.1|39
1642712250000|2022-01-20 20:57:30|31555|31505|31555.8|31505.8|31558.1|31525|31541.1|31500.8|30
1642712260000|2022-01-20 20:57:40|31555.7|31505.7|31557.3|31507.3|31560|31525.4|31541.5|31502|35
1642712270000|2022-01-20 20:57:50|31547.1|31527.1|31556.8|31506.8|31561.4|31527.1|31543.8|31504.6|39
1642712280000|2022-01-20 20:58:00|31543.4|31523.4|31553|31503|31555.7|31523.4|31539.2|31500|23
1642712290000|2022-01-20 20:58:10|31554|31504|31547.1|31527.1|31559.3|31527.1|31544.1|31503|31
1642712300000|2022-01-20 20:58:20|31546.5|31526.5|31545.2|31525.2|31564|31527.3|31545.2|31507.6|40
1642712310000|2022-01-20 20:58:30|31559.7|31509.7|31557.4|31507.4|31559.7|31523.7|31543.7|31503.2|39
1642712320000|2022-01-20 20:58:40|31556.7|31506.7|31556.2|31506.2|31559.3|31525.2|31539.2|31504.4|38
1642712330000|2022-01-20 20:58:50|31553.7|31503.7|31558.2|31508.2|31559.5|31519.6|31539.6|31503.7|35
1642712340000|2022-01-20 20:59:00|31557.2|31507.2|31559.8|31509.8|31561.8|31527.2|31546.8|31507.2|35
1642712350000|2022-01-20 20:59:10|31560.4|31510.4|31555.5|31505.5|31566.1|31524.8|31541.1|31504.6|40
1642712360000|2022-01-20 20:59:20|31556.9|31506.9|31556.6|31506.6|31558.6|31521.9|31541.9|31503.5|38
1642712370000|2022-01-20 20:59:30|31557.2|31507.2|31556.5|31506.5|31559.8|31509.8|31553.1|31503.1|38
1642712380000|2022-01-20 20:59:40|31553.4|31503.4|31557.6|31507.6|31557.6|31521|31540.2|31502.9|35
1642712390000|2022-01-20 20:59:50|31557|31507|31559.4|31509.4|31561.4|31527|31542|31506.3|40
1642712400000|2022-01-20 21:00:00|31556.7|31506.7|31565|31515|31565.1|31515.1|31556.7|31506.7|40
1642712410000|2022-01-20 21:00:10|31565.2|31515.2|31558.4|31508.4|31565.2|31515.2|31554.8|31504.8|40
1642712420000|2022-01-20 21:00:20|31557.1|31507.1|31554.5|31504.5|31557.9|31507.9|31551.5|31501.5|36
1642712430000|2022-01-20 21:00:30|31554.7|31504.7|31561.8|31511.8|31561.8|31511.8|31550.7|31500.7|30
1642712440000|2022-01-20 21:00:40|31559.9|31509.9|31559.8|31488.3|31581.4|31514.1|31551.8|31466.1|33
1642712450000|2022-01-20 21:00:50|31555.3|31498.3|31562.1|31506.6|31570.7|31509.3|31553|31471|36
1642712460000|2022-01-20 21:01:00|31555.2|31500.3|31563.8|31513.8|31577.3|31514.6|31553.9|31491.3|31
1642712470000|2022-01-20 21:01:10|31564.1|31514.1|31566.9|31516.9|31566.9|31516.9|31563.6|31513.6|25
1642712480000|2022-01-20 21:01:20|31566.6|31516.6|31568.6|31518.6|31569.1|31519.1|31566.4|31516.4|28
1642712490000|2022-01-20 21:01:30|31568.9|31518.9|31568.6|31518.6|31570.5|31520.5|31568.6|31518.6|22
1642712500000|2022-01-20 21:01:40|31568.8|31518.8|31570.2|31520.2|31570.9|31520.9|31568.8|31518.8|18
1642712510000|2022-01-20 21:01:50|31569.7|31519.7|31578.6|31528.6|31579.6|31529.6|31568.3|31517.6|38
1642712520000|2022-01-20 21:02:00|31577.9|31527.9|31577.7|31527.7|31578.6|31528.6|31576.9|31526.9|24
1642712530000|2022-01-20 21:02:10|31577.5|31527.5|31576.8|31526.8|31577.8|31527.8|31576.1|31526.1|18
1642712540000|2022-01-20 21:02:20|31576.5|31526.5|31574.4|31524.4|31576.9|31526.9|31570.8|31520.8|23
1642712550000|2022-01-20 21:02:30|31574.7|31524.7|31575.7|31525.7|31576.4|31526.4|31574.5|31524.5|23
1642712560000|2022-01-20 21:02:40|31575.2|31525.2|31574.4|31524.4|31575.6|31525.6|31574.4|31524.4|14
1642712570000|2022-01-20 21:02:50|31574.3|31524.3|31574.1|31524.1|31574.4|31524.4|31572.6|31522.6|10
1642712580000|2022-01-20 21:03:00|31573.9|31523.9|31575.6|31525.6|31576.4|31526.4|31573.9|31523.9|21
1642712590000|2022-01-20 21:03:10|31576|31526|31576.4|31526.4|31577.4|31541.5|31560.4|31523.7|23
1642712600000|2022-01-20 21:03:20|31577.2|31527.2|31579|31529|31579|31529|31571.4|31518|32
1642712610000|2022-01-20 21:03:30|31577.8|31527.8|31578.5|31528.5|31579.4|31529.4|31577.7|31527.7|30
1642712620000|2022-01-20 21:03:40|31578|31528|31578.5|31528.5|31579|31529|31578|31528|22
1642712630000|2022-01-20 21:03:50|31578.9|31528.9|31580|31530|31580.6|31530.6|31570.9|31518|37
1642712640000|2022-01-20 21:04:00|31578.2|31528.2|31576.3|31526.3|31579.8|31529.6|31574.7|31522.7|35
1642712650000|2022-01-20 21:04:10|31577.1|31527.1|31574|31524|31579.7|31529.7|31570|31517.7|40
1642712660000|2022-01-20 21:04:20|31576|31526|31577.5|31527.5|31579.4|31529.4|31571|31519.8|40
1642712670000|2022-01-20 21:04:30|31577.3|31527.3|31574.5|31524.5|31579.9|31529.9|31571.5|31521.5|39
1642712680000|2022-01-20 21:04:40|31572.7|31522.7|31573.9|31523.9|31580.3|31530.3|31568.2|31516.7|40
1642712690000|2022-01-20 21:04:50|31573.1|31523.1|31570.6|31520.6|31573.9|31523.9|31569|31513.6|33
1642712700000|2022-01-20 21:05:00|31571.4|31521.4|31571.3|31521.3|31574.5|31524.1|31566.2|31514.2|38
1642712710000|2022-01-20 21:05:10|31569.6|31519.6|31570.3|31520.3|31574.7|31522.9|31569.2|31518.1|30
1642712720000|2022-01-20 21:05:20|31571.1|31521.1|31570.4|31520.4|31571.9|31521.9|31569.5|31519.5|19
1642712730000|2022-01-20 21:05:30|31570.8|31520.8|31573.8|31517.5|31575.5|31523.2|31568.8|31514.4|35
1642712740000|2022-01-20 21:05:40|31573.7|31515.8|31575.7|31522.6|31576|31526|31567.1|31514.6|38
1642712750000|2022-01-20 21:05:50|31574.8|31523.3|31573.8|31523.8|31578.8|31526.5|31571.1|31514.2|40
1642712760000|2022-01-20 21:06:00|31575.6|31525.6|31578.8|31528.8|31578.8|31528.8|31564.8|31509.6|40
1642712770000|2022-01-20 21:06:10|31574|31524|31573.5|31523.5|31577.7|31527.7|31568.3|31513.3|40
1642712780000|2022-01-20 21:06:20|31564|31504.3|31574.1|31524.1|31575.4|31525.4|31564|31504.3|40
1642712790000|2022-01-20 21:06:30|31574.9|31524.9|31574.2|31524.2|31575.6|31525.4|31567|31514.8|40
1642712800000|2022-01-20 21:06:40|31571.9|31521.9|31573.8|31523.8|31576|31538.8|31558.8|31511.8|39
1642712810000|2022-01-20 21:06:50|31575|31525|31572.5|31522.5|31575.6|31525.6|31568.9|31514.6|40
1642712820000|2022-01-20 21:07:00|31574.8|31524.8|31575.3|31525.3|31578.5|31528.5|31569|31511.7|39
1642712830000|2022-01-20 21:07:10|31573.4|31523.4|31571.7|31521.7|31576.2|31539.4|31559.4|31517.9|39
1642712840000|2022-01-20 21:07:20|31572.7|31522.7|31576.2|31526.2|31578.9|31541.8|31561.8|31522.1|28
1642712850000|2022-01-20 21:07:30|31576.3|31526.3|31572.7|31522.7|31576.5|31526.5|31569.5|31518|25
1642712860000|2022-01-20 21:07:40|31574.1|31524.1|31574.8|31524.8|31578.3|31528.3|31567.6|31516.9|39
1642712870000|2022-01-20 21:07:50|31577.5|31521.9|31575|31525|31577.5|31527.3|31567.5|31516|40
1642712880000|2022-01-20 21:08:00|31576|31526|31572.3|31522.3|31577|31527|31571.3|31517.2|40
1642712890000|2022-01-20 21:08:10|31572.9|31522.9|31569.8|31519.8|31577.5|31527.5|31568.2|31516.5|40
1642712900000|2022-01-20 21:08:20|31570.1|31520.1|31571.1|31521.1|31575|31525|31567.7|31515.4|40
1642712910000|2022-01-20 21:08:30|31572.7|31522.7|31573.7|31523.7|31574.6|31537.4|31557.4|31514|38
1642712920000|2022-01-20 21:08:40|31573.9|31523.9|31570|31514.5|31574.5|31524|31568.9|31513.9|40
1642712930000|2022-01-20 21:08:50|31569.3|31519.3|31570.1|31520.1|31575.6|31525.6|31567.2|31510.1|40
1642712940000|2022-01-20 21:09:00|31571.6|31521.6|31570.7|31518.3|31572.5|31522.5|31564.3|31508.3|39
1642712950000|2022-01-20 21:09:10|31566.9|31516.9|31567.7|31517.7|31570.8|31536.6|31556.6|31506.4|38
1642712960000|2022-01-20 21:09:20|31566.8|31516.8|31568.4|31518.4|31572.4|31522.4|31563.4|31508.6|40
1642712970000|2022-01-20 21:09:30|31571.4|31514.9|31567|31517|31577|31520.7|31565.5|31510.3|39
1642712980000|2022-01-20 21:09:40|31568.5|31518.5|31570.1|31520.1|31571.4|31521.4|31565.1|31507|39
1642712990000|2022-01-20 21:09:50|31573.9|31523.9|31573.1|31523.1|31573.9|31523.9|31565.5|31513.9|40
1642713000000|2022-01-20 21:10:00|31568.5|31518.5|31568.5|31518.5|31573.1|31523.1|31567.4|31517.4|32
1642713010000|2022-01-20 21:10:10|31568.9|31518.9|31570.9|31520.9|31570.9|31520.9|31567.8|31517.8|27
1642713020000|2022-01-20 21:10:20|31556.8|31536.8|31566.3|31516.3|31572.1|31536.8|31556.8|31510|34
1642713030000|2022-01-20 21:10:30|31564.9|31514.9|31568.8|31518.8|31571.1|31535.4|31553.7|31514.9|34
1642713040000|2022-01-20 21:10:40|31569.1|31519.1|31564.1|31514.1|31569.5|31519.5|31560.4|31510.4|35
1642713050000|2022-01-20 21:10:50|31566.2|31516.2|31567.7|31517.7|31568.9|31532.9|31552.8|31511.4|27
1642713060000|2022-01-20 21:11:00|31566.1|31516.1|31568.9|31518.9|31569|31519|31566.1|31516.1|25
1642713070000|2022-01-20 21:11:10|31568.7|31518.7|31568.3|31518.3|31569.2|31519.2|31566.1|31516.1|23
1642713080000|2022-01-20 21:11:20|31569.1|31519.1|31568.8|31518.8|31569.5|31519.5|31566.2|31516.2|19
1642713090000|2022-01-20 21:11:30|31555.1|31535.1|31552.5|31532.5|31571.6|31537|31552.5|31519.5|11
1642713100000|2022-01-20 21:11:40|31554.1|31534.1|31569.7|31519.7|31573.7|31534.6|31553.5|31510|30
1642713110000|2022-01-20 21:11:50|31568.9|31518.9|31567.4|31517.4|31573|31523|31565.3|31511.8|36
1642713120000|2022-01-20 21:12:00|31566.9|31516.9|31572.5|31522.5|31577.1|31527.1|31562.8|31510.1|40
1642713130000|2022-01-20 21:12:10|31571|31521|31564.7|31514.7|31575.8|31525.8|31559.9|31507.5|40
1642713140000|2022-01-20 21:12:20|31566.9|31516.9|31566.3|31516.3|31575.5|31525.5|31564|31514|28
1642713150000|2022-01-20 21:12:30|31562.7|31512.7|31563.1|31513.1|31563.1|31513.1|31561.5|31511.5|22
1642713160000|2022-01-20 21:12:40|31563|31513|31565.1|31515.1|31565.3|31515.3|31561.6|31511.6|22
1642713170000|2022-01-20 21:12:50|31564.9|31514.9|31564.8|31514.8|31566.7|31516.7|31562.7|31512.7|18
1642713180000|2022-01-20 21:13:00|31564.3|31514.3|31564.4|31514.4|31565.6|31515.6|31564|31514|16
1642713190000|2022-01-20 21:13:10|31564|31514|31561.6|31511.6|31564.6|31514.6|31561.6|31511.6|22
1642713200000|2022-01-20 21:13:20|31561.8|31511.8|31560.4|31510.4|31567.1|31517.1|31559.7|31509.7|25
1642713210000|2022-01-20 21:13:30|31559.6|31509.6|31566.1|31515.7|31566.1|31516.1|31559.6|31509.6|18
1642713220000|2022-01-20 21:13:40|31566|31514.5|31565.5|31515.5|31571.2|31521.2|31564.3|31512|15
1642713230000|2022-01-20 21:13:50|31566.3|31516.3|31563.2|31513.2|31566.6|31516.6|31562.7|31512.7|11
1642713240000|2022-01-20 21:14:00|31563.1|31513.1|31565.7|31515.7|31565.7|31515.7|31563.1|31513.1|16
1642713250000|2022-01-20 21:14:10|31564.8|31514.8|31563.9|31513.9|31565.5|31515.5|31562|31512|19
1642713260000|2022-01-20 21:14:20|31563.4|31513.4|31563.8|31513.8|31567.8|31517.8|31562.5|31512.5|24
1642713270000|2022-01-20 21:14:30|31563|31513|31566.5|31516.5|31566.8|31516.8|31561.6|31511.6|12
1642713280000|2022-01-20 21:14:40|31566.6|31516.6|31564.7|31514.7|31567.3|31517.3|31560.3|31510.3|23
1642713290000|2022-01-20 21:14:50|31563.5|31513.5|31561.2|31511.2|31565|31515|31556.8|31506.8|24
1642713300000|2022-01-20 21:15:00|31562.3|31512.3|31561.4|31511.4|31564|31514|31560.2|31510.2|31
1642713310000|2022-01-20 21:15:10|31560.9|31510.9|31561.2|31511.2|31565.9|31515.9|31559.9|31509.9|24
1642713320000|2022-01-20 21:15:20|31562.6|31512.6|31562.8|31512.8|31563.7|31513.7|31562|31512|15
1642713330000|2022-01-20 21:15:30|31564.5|31514.5|31563.7|31513.7|31564.5|31514.5|31562.5|31512.5|11
1642713340000|2022-01-20 21:15:40|31564.4|31514.4|31565|31515|31566.3|31516.3|31564|31514|12
1642713350000|2022-01-20 21:15:50|31564.3|31514.3|31563.7|31513.7|31564.5|31514.5|31563.7|31513.7|7
1642713360000|2022-01-20 21:16:00|31562.2|31512.2|31564.8|31514.8|31566.2|31516.2|31562.2|31512.2|12
1642713370000|2022-01-20 21:16:10|31564.5|31514.5|31562.9|31512.9|31564.5|31514.5|31562.9|31512.9|6
1642713380000|2022-01-20 21:16:20|31562.8|31512.8|31563.3|31513.3|31564.9|31514.9|31559.7|31509.7|23
1642713390000|2022-01-20 21:16:30|31562.6|31512.6|31564.7|31514.7|31564.9|31514.9|31562.2|31512.2|14
1642713400000|2022-01-20 21:16:40|31564.1|31514.1|31563.9|31513.9|31566.3|31516.3|31563.9|31513.9|13
1642713410000|2022-01-20 21:16:50|31563.8|31513.8|31564.7|31514.7|31568.2|31518.2|31563.8|31513.8|21
1642713420000|2022-01-20 21:17:00|31565.3|31515.3|31565.6|31515.6|31566.1|31516.1|31564.6|31514.6|14
1642713430000|2022-01-20 21:17:10|31566.6|31516.6|31565.8|31515.8|31567.6|31517.6|31565.7|31515.7|9
1642713440000|2022-01-20 21:17:20|31563|31513|31563.1|31513.1|31565.8|31515.8|31563|31513|15
1642713450000|2022-01-20 21:17:30|31565.2|31515.2|31567.2|31517.2|31570|31520|31563.9|31513.9|16
1642713460000|2022-01-20 21:17:40|31566|31516|31565|31515|31567.9|31517.9|31565|31515|13
1642713470000|2022-01-20 21:17:50|31565.8|31515.8|31564.8|31514.8|31566.6|31516.6|31564.6|31514.6|13
1642713480000|2022-01-20 21:18:00|31566|31516|31567.8|31517.8|31567.8|31517.8|31565.7|31515.7|19
1642713490000|2022-01-20 21:18:10|31567.6|31517.6|31564|31514|31567.8|31517.8|31564|31514|19
1642713500000|2022-01-20 21:18:20|31563.4|31513.4|31564.7|31514.7|31565.8|31515.8|31563.4|31513.4|20
1642713510000|2022-01-20 21:18:30|31564.8|31514.8|31564.6|31514.6|31565.8|31515.8|31564.1|31514.1|8
1642713520000|2022-01-20 21:18:40|31565.3|31515.3|31561.9|31511.9|31565.3|31515.3|31561.1|31511.1|17
1642713530000|2022-01-20 21:18:50|31562.3|31512.3|31559.7|31505|31565.9|31514.1|31559.7|31493.4|22
1642713540000|2022-01-20 21:19:00|31565.2|31498.4|31564|31514|31566.2|31516.2|31560.8|31498.4|25
1642713550000|2022-01-20 21:19:10|31564.2|31514.2|31564.4|31513.4|31566.9|31516.9|31563.9|31512.6|16
1642713560000|2022-01-20 21:19:20|31564.3|31513.7|31564.4|31514.4|31566.5|31516.5|31563.6|31511.8|20
1642713570000|2022-01-20 21:19:30|31564.8|31514.8|31563.4|31509.5|31565.3|31514.8|31561.4|31509.2|25
1642713580000|2022-01-20 21:19:40|31563.8|31509.2|31563.1|31509.4|31563.8|31513.3|31561.7|31507.3|22
1642713590000|2022-01-20 21:19:50|31562.9|31509.1|31562.9|31508.9|31563.6|31511.1|31561.9|31507.8|18
1642713600000|2022-01-20 21:20:00|31563|31509.1|31562.2|31512.2|31564.7|31514.7|31562.2|31509.1|20
1642713610000|2022-01-20 21:20:10|31562.8|31512.5|31560.9|31510.9|31562.9|31512.8|31560|31510|18
1642713620000|2022-01-20 21:20:20|31560.5|31510.5|31562.5|31512.5|31562.6|31512.6|31553|31497.5|34
1642713630000|2022-01-20 21:20:30|31560.4|31510.4|31561.1|31507.3|31565.5|31512.1|31549.6|31499.3|37
1642713640000|2022-01-20 21:20:40|31558.8|31508.8|31557.9|31507.9|31561.3|31509.9|31551|31496.8|30
1642713650000|2022-01-20 21:20:50|31557.6|31507.5|31556.4|31506.4|31558.3|31508.3|31548.3|31494.1|29
1642713660000|2022-01-20 21:21:00|31556.6|31506.6|31561.6|31511.6|31564|31513.7|31549.2|31493.4|38
1642713670000|2022-01-20 21:21:10|31562|31512|31557.1|31507.1|31562|31512|31543.5|31493.5|30
1642713680000|2022-01-20 21:21:20|31557|31507|31556.9|31506.9|31559.3|31509.3|31556.2|31504.9|18
1642713690000|2022-01-20 21:21:30|31556.8|31506.8|31550|31500|31562.4|31515.7|31535.7|31494.3|36
1642713700000|2022-01-20 21:21:40|31548.6|31498.6|31562.7|31512.7|31563.7|31513.7|31548.6|31498.6|33
1642713710000|2022-01-20 21:21:50|31563|31513|31560.1|31509.5|31563|31513|31560.1|31509.5|15
1642713720000|2022-01-20 21:22:00|31558.8|31508.8|31559.2|31498.6|31561.9|31511.5|31551.9|31495.4|37
1642713730000|2022-01-20 21:22:10|31560|31499|31560.5|31510.5|31564.8|31513.5|31555|31492.2|33
1642713740000|2022-01-20 21:22:20|31560.4|31510.4|31561.6|31507.7|31561.6|31510.4|31560.1|31506.9|9
1642713750000|2022-01-20 21:22:30|31561.5|31506.1|31559.8|31497.5|31562.6|31511.1|31552.3|31495.4|28
1642713760000|2022-01-20 21:22:40|31558.3|31497.2|31557.2|31501|31562.9|31510.1|31551.6|31484.5|37
1642713770000|2022-01-20 21:22:50|31559|31503.9|31556.3|31489.5|31562.2|31510.8|31551.6|31489.3|33
1642713780000|2022-01-20 21:23:00|31556.4|31501.3|31555|31505|31562.6|31507.7|31550.2|31491.5|38
1642713790000|2022-01-20 21:23:10|31555.8|31505.8|31552.9|31502.9|31560.5|31507.8|31548.8|31496.6|34
1642713800000|2022-01-20 21:23:20|31553.4|31503.4|31553.8|31496.3|31562.5|31508.1|31545.7|31492.1|39
1642713810000|2022-01-20 21:23:30|31546|31496|31556.7|31506.7|31559.8|31506.7|31546|31495|37
1642713820000|2022-01-20 21:23:40|31557.8|31507.8|31557.5|31507.5|31560.6|31510.6|31552.6|31502.6|28
1642713830000|2022-01-20 21:23:50|31557.7|31507.7|31558.7|31508.7|31558.9|31508.9|31557.6|31507.6|13
1642713840000|2022-01-20 21:24:00|31558.5|31508.5|31557.5|31507.5|31558.5|31508.5|31556.2|31506.2|23
1642713850000|2022-01-20 21:24:10|31557.1|31507.1|31551.8|31501.8|31560.5|31507.1|31544.7|31489.5|25
1642713860000|2022-01-20 21:24:20|31551.2|31501.2|31556.5|31506.5|31558.9|31508.9|31546.7|31489.8|37
1642713870000|2022-01-20 21:24:30|31555.7|31504|31553.4|31503.4|31564|31518.1|31538.1|31488|39
1642713880000|2022-01-20 21:24:40|31554.6|31504.6|31557.4|31507.4|31565.6|31509.7|31550.3|31493.4|38
1642713890000|2022-01-20 21:24:50|31559.2|31504.2|31555.4|31505.4|31561.7|31509.3|31553.5|31487.1|39
1642713900000|2022-01-20 21:25:00|31557.4|31507.4|31556.6|31503.8|31563.2|31508.1|31549.6|31494|37
1642713910000|2022-01-20 21:25:10|31558.5|31508.5|31554.6|31504.6|31559.1|31509.1|31548.2|31498.2|31
1642713920000|2022-01-20 21:25:20|31556.2|31506.2|31558.7|31508.7|31568|31510.5|31550.4|31485|37
1642713930000|2022-01-20 21:25:30|31558.6|31508.6|31556.8|31506.8|31560.8|31510.8|31548.8|31495.5|36
1642713940000|2022-01-20 21:25:40|31556.5|31506.5|31554.2|31502.8|31558.1|31507|31548.1|31496.9|25
1642713950000|2022-01-20 21:25:50|31553|31502|31554.9|31504.9|31561.8|31507.1|31547.8|31484.8|25
1642713960000|2022-01-20 21:26:00|31559.7|31503.8|31553.2|31503.2|31559.7|31506.9|31552.6|31502.6|19
1642713970000|2022-01-20 21:26:10|31553.4|31503.4|31554.2|31504.2|31554.4|31504.2|31552.6|31502.6|13
1642713980000|2022-01-20 21:26:20|31552.2|31502.2|31552.9|31502.9|31553.2|31503.2|31551.6|31501.6|13
1642713990000|2022-01-20 21:26:30|31553|31503|31553|31503|31553.5|31503.5|31552.8|31502.8|11
1642714000000|2022-01-20 21:26:40|31553.2|31503.2|31554.2|31504.2|31557.5|31507.3|31552.1|31496.3|35
1642714010000|2022-01-20 21:26:50|31555.6|31505.6|31558.2|31508.2|31558.9|31508.9|31555.3|31505.3|19
1642714020000|2022-01-20 21:27:00|31558.5|31508.5|31557.3|31507.3|31558.5|31508.5|31556.8|31506.8|11
1642714030000|2022-01-20 21:27:10|31557|31507|31557.1|31501.8|31559.6|31509.6|31551.4|31492.5|31
1642714040000|2022-01-20 21:27:20|31554.8|31497.3|31556.6|31504.2|31558.1|31507.6|31550|31493.1|34
1642714050000|2022-01-20 21:27:30|31557.4|31504.4|31548.4|31498.4|31558.2|31504.7|31544.2|31488.7|35
1642714060000|2022-01-20 21:27:40|31552.3|31502.3|31557.8|31507.8|31560.6|31507.8|31547.3|31491.8|31
1642714070000|2022-01-20 21:27:50|31555.1|31505.1|31546.9|31496.9|31558.4|31508.4|31546.9|31496.3|29
1642714080000|2022-01-20 21:28:00|31550.4|31500.4|31556.8|31506.8|31557.3|31507.3|31548.5|31496.6|25
1642714090000|2022-01-20 21:28:10|31556.9|31506.9|31556.4|31506.4|31559.2|31506.9|31548.4|31495.2|30
1642714100000|2022-01-20 21:28:20|31556.6|31506.6|31555.8|31505.8|31556.9|31506.9|31555.2|31505.2|11
1642714110000|2022-01-20 21:28:30|31556.3|31506.3|31557|31507|31557|31507|31555.9|31505.9|11
1642714120000|2022-01-20 21:28:40|31556.7|31506.7|31558.1|31502.4|31562.2|31512.8|31532.8|31494.5|31
1642714130000|2022-01-20 21:28:50|31557.2|31507.2|31560.4|31510.4|31562.7|31510.5|31552.5|31497.9|35
1642714140000|2022-01-20 21:29:00|31560.5|31510.5|31557.7|31507.5|31560.9|31510.9|31557.7|31507.5|17
1642714150000|2022-01-20 21:29:10|31558.7|31502.6|31554.5|31504.5|31561.4|31508.9|31552.6|31495.2|33
1642714160000|2022-01-20 21:29:20|31554.6|31501.1|31556.6|31506.6|31557.9|31507.9|31549.6|31497|34
1642714170000|2022-01-20 21:29:30|31556.3|31506.3|31554.7|31504.7|31558.3|31508.3|31548.2|31495.5|30
1642714180000|2022-01-20 21:29:40|31554.4|31504.4|31558.8|31508|31562|31508.8|31552.6|31502.6|24
1642714190000|2022-01-20 21:29:50|31558.7|31508.2|31558.4|31508.4|31558.7|31508.6|31557.3|31505.6|15
1642714200000|2022-01-20 21:30:00|31562.8|31512.8|31558.9|31508|31562.8|31512.8|31558.7|31507.9|27
1642714210000|2022-01-20 21:30:10|31559.6|31508.8|31560.1|31510.1|31560.8|31510.1|31559.4|31507.3|18
1642714220000|2022-01-20 21:30:20|31559.9|31509.9|31560.3|31509.9|31560.6|31510.6|31559.5|31508.3|22
1642714230000|2022-01-20 21:30:30|31560.2|31510.1|31563.4|31513.4|31564.9|31514.9|31559.1|31509.1|24
1642714240000|2022-01-20 21:30:40|31563.5|31513.5|31562.3|31512.3|31565.5|31515.5|31562.3|31512.3|17
1642714250000|2022-01-20 21:30:50|31567.2|31517.2|31565.1|31515.1|31567.2|31517.2|31563.8|31513.8|22
1642714260000|2022-01-20 21:31:00|31565|31515|31564.9|31514.9|31565.8|31515.5|31564.6|31514.6|12
1642714270000|2022-01-20 21:31:10|31564.8|31514.8|31565.1|31515.1|31565.3|31515.3|31564.1|31514.1|16
1642714280000|2022-01-20 21:31:20|31564.5|31514.5|31565.3|31515.3|31565.8|31515.8|31562.2|31512.2|14
1642714290000|2022-01-20 21:31:30|31565.4|31515.4|31567.4|31517.4|31567.8|31517.8|31563.7|31513.7|16
1642714300000|2022-01-20 21:31:40|31566.5|31516.5|31565.4|31514.4|31567.9|31517.9|31565.1|31513.6|19
1642714310000|2022-01-20 21:31:50|31565.6|31514.1|31566.2|31516.2|31566.4|31516.4|31565.1|31514.1|7
1642714320000|2022-01-20 21:32:00|31565.8|31515.8|31567.6|31517.6|31568|31518|31565.5|31515.5|12
1642714330000|2022-01-20 21:32:10|31567.8|31517.8|31569.7|31519.7|31569.8|31519.8|31567.8|31517.8|15
1642714340000|2022-01-20 21:32:20|31569.3|31519.3|31568.8|31518.8|31570.1|31520.1|31568.8|31518.8|10
1642714350000|2022-01-20 21:32:30|31569.7|31519.7|31570|31520|31571|31521|31569.7|31519.7|10
1642714360000|2022-01-20 21:32:40|31570.6|31520.6|31569.7|31519.7|31572.2|31522.2|31569.7|31519.7|15
1642714370000|2022-01-20 21:32:50|31571.3|31521.3|31569.7|31519.7|31571.6|31521.6|31569.7|31519.7|13
1642714380000|2022-01-20 21:33:00|31570.2|31520.2|31570.9|31520.9|31572.2|31522.2|31570.2|31520.2|10
1642714390000|2022-01-20 21:33:10|31570.6|31520.6|31571.9|31521.9|31572.1|31522.1|31570.5|31520.5|18
1642714400000|2022-01-20 21:33:20|31571.8|31521.8|31571.6|31521.6|31572.4|31522.4|31571.3|31521.3|13
1642714410000|2022-01-20 21:33:30|31572|31522|31570.3|31520.3|31572|31522|31570.3|31520.3|9
1642714420000|2022-01-20 21:33:40|31571.4|31521.4|31568.1|31518.1|31571.4|31521.4|31567.7|31517.7|15
1642714430000|2022-01-20 21:33:50|31568.3|31518.3|31570.8|31520.8|31571.7|31521.7|31567.5|31517.5|13
1642714440000|2022-01-20 21:34:00|31571.2|31521.2|31571.3|31520.1|31573.1|31523.1|31570.3|31520.1|17
1642714450000|2022-01-20 21:34:10|31570.8|31520.8|31569.9|31519.9|31571.9|31520.8|31569.4|31518.6|29
1642714460000|2022-01-20 21:34:20|31569.8|31519.8|31572.5|31522.5|31572.8|31522.8|31569.7|31519|21
1642714470000|2022-01-20 21:34:30|31572.7|31522.7|31572.1|31522.1|31573|31523|31571.8|31521.8|12
1642714480000|2022-01-20 21:34:40|31572.5|31522.5|31572.4|31522.4|31574.6|31524.6|31571.8|31521.8|16
1642714490000|2022-01-20 21:34:50|31572|31522|31572.5|31522.5|31574.2|31524.2|31572|31522|5
1642714500000|2022-01-20 21:35:00|31572.1|31522.1|31571.1|31521.1|31572.1|31522.1|31570.7|31519.2|20
1642714510000|2022-01-20 21:35:10|31571.2|31521.2|31572.1|31522.1|31572.4|31522.4|31570.8|31520.8|7
1642714520000|2022-01-20 21:35:20|31572.2|31522.2|31572.3|31522.3|31572.9|31522.9|31571.3|31521.3|10
1642714530000|2022-01-20 21:35:30|31574.2|31524.2|31571.9|31521.9|31574.2|31524.2|31568.4|31518.4|19
1642714540000|2022-01-20 21:35:40|31573.9|31523.9|31571.7|31521.7|31575.5|31525.5|31571.1|31521.1|16
1642714550000|2022-01-20 21:35:50|31571.8|31521.8|31572.9|31522.9|31574.2|31524.2|31571.6|31521.6|17
1642714560000|2022-01-20 21:36:00|31574.2|31524.2|31573.6|31523.6|31574.6|31524.6|31572.1|31522.1|19
1642714570000|2022-01-20 21:36:10|31573.9|31523.9|31571.4|31521.4|31574.4|31524.4|31571|31521|15
1642714580000|2022-01-20 21:36:20|31572.9|31522.9|31572.6|31522.6|31575.1|31525.1|31572.2|31522.2|10
1642714590000|2022-01-20 21:36:30|31572.8|31522.8|31574|31524|31574.8|31524.8|31572.8|31522.8|8
1642714600000|2022-01-20 21:36:40|31574.9|31524.9|31574.6|31524.6|31574.9|31524.9|31573.2|31523.2|12
1642714610000|2022-01-20 21:36:50|31575.7|31525.7|31575.5|31525.5|31577.5|31527.5|31573.9|31523.9|9
1642714620000|2022-01-20 21:37:00|31575.7|31525.7|31574|31524|31576|31526|31573.6|31523.6|14
1642714630000|2022-01-20 21:37:10|31573.7|31523.7|31574.5|31524.5|31574.5|31524.5|31573.5|31523.5|4
1642714640000|2022-01-20 21:37:20|31573.3|31523.3|31572.4|31522.4|31573.3|31523.3|31572.4|31522.4|4
1642714650000|2022-01-20 21:37:30|31573.3|31523.3|31575.3|31525.3|31577.3|31527.3|31571.5|31521.5|8
1642714660000|2022-01-20 21:37:40|31576.3|31526.3|31573.8|31523.8|31576.3|31526.3|31572.9|31522.9|13
1642714670000|2022-01-20 21:37:50|31574.1|31524.1|31574.6|31524.6|31574.7|31524.7|31573.2|31523.2|15
1642714680000|2022-01-20 21:38:00|31574.5|31524.5|31573.2|31523.2|31574.8|31524.8|31572.9|31522.9|10
1642714690000|2022-01-20 21:38:10|31573.1|31523.1|31572.7|31522.7|31577.3|31527.3|31571.5|31521.5|10
1642714700000|2022-01-20 21:38:20|31571.5|31521.5|31573.1|31523.1|31576.1|31526.1|31571.5|31521.5|12
1642714710000|2022-01-20 21:38:30|31573.3|31523.3|31574.6|31524.6|31574.6|31524.6|31572.3|31522.3|17
1642714720000|2022-01-20 21:38:40|31574.3|31524.3|31573.2|31523.2|31575.3|31525.3|31573.2|31523.2|10
1642714730000|2022-01-20 21:38:50|31573.4|31523.4|31576.9|31526.9|31577.5|31527.5|31573.4|31523.4|6
1642714740000|2022-01-20 21:39:00|31575|31525|31574.8|31524.8|31576.5|31526.5|31574.7|31524.7|14
1642714750000|2022-01-20 21:39:10|31574.9|31524.9|31574.9|31524.9|31575.8|31525.8|31574.8|31524.5|12
1642714760000|2022-01-20 21:39:20|31573.9|31523.9|31574.9|31524.9|31575.6|31525.6|31573.9|31523.9|18
1642714770000|2022-01-20 21:39:30|31576.4|31526.4|31576.3|31526.3|31576.4|31526.4|31575.8|31525.8|8
1642714780000|2022-01-20 21:39:40|31576.1|31526.1|31576.8|31526.8|31576.8|31526.8|31576|31526|6
1642714790000|2022-01-20 21:39:50|31576.7|31526.7|31575.3|31525.3|31576.7|31526.7|31575.3|31525.3|4
1642714800000|2022-01-20 21:40:00|31575.9|31525.9|31575|31525|31577.4|31525.9|31573.6|31521.8|28
1642714810000|2022-01-20 21:40:10|31575.1|31525.1|31573.6|31523.6|31575.8|31525.8|31573.1|31523.1|23
1642714820000|2022-01-20 21:40:20|31573.9|31523.4|31575.4|31525.4|31575.4|31525.4|31573.2|31523.2|22
1642714830000|2022-01-20 21:40:30|31575.9|31525.9|31578.7|31528.7|31580.1|31530.1|31575.6|31525.6|23
1642714840000|2022-01-20 21:40:40|31578.5|31528.5|31577.7|31527.7|31579.8|31529.8|31575.6|31525.6|21
1642714850000|2022-01-20 21:40:50|31577.8|31527.8|31577.8|31527.8|31579.3|31529.3|31575.7|31525.7|13
1642714860000|2022-01-20 21:41:00|31576.6|31526.6|31578.5|31528.5|31578.5|31528.5|31574.6|31524.6|18
1642714870000|2022-01-20 21:41:10|31578.4|31528.4|31575.3|31525.3|31580.8|31530.8|31575.1|31525.1|14
1642714880000|2022-01-20 21:41:20|31574.8|31524.8|31575.5|31525.5|31578.1|31528.1|31574.8|31524.8|13
1642714890000|2022-01-20 21:41:30|31575.7|31525.7|31576.1|31526.1|31577.6|31527.6|31575.5|31525.5|12
1642714900000|2022-01-20 21:41:40|31576.2|31526.2|31576.5|31526.5|31576.9|31526.9|31576.2|31526.2|12
1642714910000|2022-01-20 21:41:50|31576.3|31526.3|31576.2|31526.2|31576.9|31526.9|31576.2|31526.2|11
1642714920000|2022-01-20 21:42:00|31576|31526|31570.5|31520.5|31576.6|31526.6|31569.6|31518.5|15
1642714930000|2022-01-20 21:42:10|31568.4|31518.4|31570.1|31516.9|31572.8|31519.5|31568.4|31516.5|24
1642714940000|2022-01-20 21:42:20|31569.4|31517.1|31570.8|31520.8|31572|31522|31569.4|31517.1|18
1642714950000|2022-01-20 21:42:30|31570.7|31520.7|31573.7|31523.3|31573.9|31523.3|31570.7|31520.7|19
1642714960000|2022-01-20 21:42:40|31573.8|31523.4|31572.6|31522.6|31573.8|31523.4|31571.7|31521.7|10
1642714970000|2022-01-20 21:42:50|31572.7|31522.7|31574|31524|31574.5|31524.5|31572.4|31522.4|16
1642714980000|2022-01-20 21:43:00|31574.6|31524.6|31575.4|31525.4|31576.7|31525.4|31574.4|31523.6|13
1642714990000|2022-01-20 21:43:10|31574.3|31524.3|31576|31526|31577.1|31527.1|31574.3|31524.3|7
1642715000000|2022-01-20 21:43:20|31576.2|31526.2|31577.1|31527.1|31577.5|31527.5|31576.2|31526.2|7
1642715010000|2022-01-20 21:43:30|31577.2|31527.2|31575.5|31525.5|31577.8|31541.5|31560.8|31525.5|12
1642715020000|2022-01-20 21:43:40|31576|31526|31576.6|31526.6|31576.6|31526.6|31576|31526|2
1642715030000|2022-01-20 21:43:50|31576.5|31526.5|31573.3|31523.3|31576.5|31526.5|31572.2|31522.2|15
1642715040000|2022-01-20 21:44:00|31573.7|31523.7|31574.6|31524.6|31574.9|31524.9|31573.1|31523.1|12
1642715050000|2022-01-20 21:44:10|31574.9|31524.9|31574.6|31524.6|31575.2|31525.2|31574.5|31524.5|9
1642715060000|2022-01-20 21:44:20|31575.4|31525.4|31576.8|31526.8|31576.8|31526.8|31575.4|31525.4|5
1642715070000|2022-01-20 21:44:30|31576|31526|31576.3|31526.3|31576.6|31526.6|31575.6|31525.6|13
1642715080000|2022-01-20 21:44:40|31576.2|31526.2|31576.4|31526.4|31576.6|31526.6|31574.3|31524.3|8
1642715090000|2022-01-20 21:44:50|31574.3|31524.3|31575.4|31525.4|31575.7|31525.7|31574.3|31524.3|10
1642715100000|2022-01-20 21:45:00|31575.2|31525.2|31577.3|31520.7|31578.7|31525.2|31572.8|31519.8|22
1642715110000|2022-01-20 21:45:10|31577|31521.9|31575.7|31521.8|31577.3|31523.1|31575.5|31520.9|14
1642715120000|2022-01-20 21:45:20|31575.8|31524|31574.7|31522.3|31575.8|31524.2|31573.5|31522.2|17
1642715130000|2022-01-20 21:45:30|31573.7|31523.7|31577.9|31527.9|31578.2|31528.2|31572.7|31522.4|13
1642715140000|2022-01-20 21:45:40|31577.3|31527.3|31574.7|31524.7|31578.2|31528.2|31572.7|31522.6|10
1642715150000|2022-01-20 21:45:50|31574.5|31524.5|31572.9|31522.9|31574.6|31524.6|31572.9|31522.9|8
1642715160000|2022-01-20 21:46:00|31572.3|31522.3|31574.3|31519.1|31576.4|31526.4|31572.3|31518.6|17
1642715170000|2022-01-20 21:46:10|31574.6|31519.2|31573.5|31522.7|31574.6|31522.7|31572.3|31519.2|6
1642715180000|2022-01-20 21:46:20|31573.3|31521.4|31572.2|31520.4|31574.8|31522.1|31572.1|31520.4|6
1642715190000|2022-01-20 21:46:30|31574.6|31524.6|31576.5|31526.5|31576.7|31526.7|31573|31523|9
1642715200000|2022-01-20 21:46:40|31577.6|31527.6|31572.3|31522.3|31577.6|31527.6|31571.1|31519|20
1642715210000|2022-01-20 21:46:50|31571.6|31521.6|31574.5|31521.5|31574.9|31522.7|31571.6|31518.4|26
1642715220000|2022-01-20 21:47:00|31574.4|31521.7|31574.8|31520|31575.8|31522.8|31573.4|31518.8|27
1642715230000|2022-01-20 21:47:10|31574.5|31521.7|31571.8|31521.8|31576|31522.2|31571.8|31517.9|30
1642715240000|2022-01-20 21:47:20|31571.1|31521.1|31573.6|31519.2|31573.6|31521.8|31570.9|31517.8|24
1642715250000|2022-01-20 21:47:30|31573.4|31517.5|31570.8|31520.8|31573.4|31521.7|31570.7|31517.4|31
1642715260000|2022-01-20 21:47:40|31570.4|31520.4|31571.1|31521.1|31571.8|31521.8|31568|31517|27
1642715270000|2022-01-20 21:47:50|31569.5|31517|31573.2|31521.9|31573.4|31523|31568|31517|30
1642715280000|2022-01-20 21:48:00|31573.5|31521.3|31573.2|31520.8|31573.5|31522.2|31571.6|31519.4|24
1642715290000|2022-01-20 21:48:10|31573.7|31523.7|31574.9|31524.9|31574.9|31524.9|31573.7|31523.7|6
1642715300000|2022-01-20 21:48:20|31574.7|31524.7|31572|31522|31575.1|31525.1|31572|31522|3
1642715310000|2022-01-20 21:48:30|31572.6|31522.6|31568|31518|31572.6|31522.6|31568|31518|5
1642715320000|2022-01-20 21:48:40|31567|31517|31573.4|31519.6|31573.4|31522.2|31567|31517|8
1642715330000|2022-01-20 21:48:50|31573.8|31520|31573.8|31520.6|31574.5|31520.6|31573.6|31520|8
1642715340000|2022-01-20 21:49:00|31572.3|31519.1|31572.8|31522.8|31573.2|31523.2|31571.6|31519.1|14
1642715350000|2022-01-20 21:49:10|31573.1|31523.1|31570.1|31520.1|31573.7|31523.7|31569|31519|14
1642715360000|2022-01-20 21:49:20|31570.7|31520.7|31569|31519|31570.7|31520.7|31569|31519|2
1642715370000|2022-01-20 21:49:30|31571.7|31520|31569|31519|31572.9|31522.9|31568.5|31518.5|13
1642715380000|2022-01-20 21:49:40|31572.3||31574.9||31574.9||31572.3||4
1642715390000|2022-01-20 21:49:50|31573.5|31523.5|31571|31521|31574.4|31524.4|31571|31521|10
1642715400000|2022-01-20 21:50:00|31571.3|31521.3|31570.2|31516.4|31571.3|31521.3|31569.5|31516.4|16
1642715410000|2022-01-20 21:50:10|31570.4|31516.5|31570.7|31514.7|31571.2|31516.5|31568.8|31514.3|16
1642715420000|2022-01-20 21:50:20|31570.4|31515.1|31569.5|31517.4|31570.4|31519.1|31568.4|31514.5|23
1642715430000|2022-01-20 21:50:30|31566.9|31516.9|31568.5|31518.5|31570.4|31520.4|31566.9|31516.9|11
1642715440000|2022-01-20 21:50:40|31569.3|31519.3|31567.9|31517.9|31569.5|31519.5|31567.9|31515.9|7
1642715450000|2022-01-20 21:50:50|31567.3|31517.3|31570.4|31520.4|31570.4|31520.4|31566.9|31516.9|7
1642715460000|2022-01-20 21:51:00|31570.1|31520.1|31570|31520|31570.1|31520.1|31567.7|31517.7|6
1642715470000|2022-01-20 21:51:10|31568.4|31518.4|31569.8|31519.8|31569.9|31519.9|31567.3|31517.3|9
1642715480000|2022-01-20 21:51:20|31568.1|31518.1|31569.5|31519.5|31569.5|31519.5|31568.1|31518.1|9
1642715490000|2022-01-20 21:51:30|31568.5|31518.1|31567.8|31517.8|31570.5|31518.4|31567.8|31517.2|9
1642715500000|2022-01-20 21:51:40|31568.2|31517.1|31568.6|31518.6|31569.7|31519.7|31567.7|31514.8|10
1642715510000|2022-01-20 21:51:50|31567.6|31517.6|31567.1|31517.1|31568.6|31518.6|31567.1|31517.1|10
1642715520000|2022-01-20 21:52:00|31570.2|31515.7|31569.2|31512.9|31572.6|31515.7|31569.2|31511.6|7
1642715530000|2022-01-20 21:52:10|31569.7|31513.4|31571.5|31515.4|31572.7|31515.4|31569.7|31512|12
1642715540000|2022-01-20 21:52:20|31570.1|31514.6|31570.4|31516.3|31572.7|31518.5|31568.4|31513.6|15
1642715550000|2022-01-20 21:52:30|31566.7|31516.7|31567.3|31517.3|31568|31518|31566.7|31516.7|7
1642715560000|2022-01-20 21:52:40|31567|31517|31567.5|31517.5|31570|31520|31567|31517|7
1642715570000|2022-01-20 21:52:50|31567.8|31517.8|31567.4|31517.4|31567.9|31517.9|31567.4|31517.4|4
1642715580000|2022-01-20 21:53:00|31574.5|31513.2|31576.1|31513.1|31576.1|31514.7|31570.6|31512.9|19
1642715590000|2022-01-20 21:53:10|31571.2|31521.2|31578.1|31518|31578.1|31521.2|31571|31516.5|15
1642715600000|2022-01-20 21:53:20|31576.4|31518.3|31576.4|31516.7|31577.6|31518.5|31575.1|31516.6|10
1642715610000|2022-01-20 21:53:30|31573.3|31517.2|31569.6|31515.8|31576|31520.6|31569.6|31514.2|15
1642715620000|2022-01-20 21:53:40|31569.1|31516.1|31570.4|31512.4|31570.4|31516.1|31568|31512.4|17
1642715630000|2022-01-20 21:53:50|31570|31513.2|31570.1|31511|31571.1|31513.2|31569.1|31510.3|17
1642715640000|2022-01-20 21:54:00|31570.5|31511.3|31572.9|31509.9|31572.9|31511.3|31570.5|31509.4|7
1642715650000|2022-01-20 21:54:10|31572.2|31509.8|31568.2|31508.4|31572.2|31513|31567.4|31505.8|17
1642715660000|2022-01-20 21:54:20|31570.8|31506.1|31569|31508.6|31572.5|31509.3|31568.4|31506.1|8
1642715670000|2022-01-20 21:54:30|31567.9|31509.3|31573.4|31505.5|31573.4|31512.2|31564.9|31505.5|21
1642715680000|2022-01-20 21:54:40|31573.1|31503.4|31572.7|31507.4|31573.1|31513.5|31564.7|31503.3|16
1642715690000|2022-01-20 21:54:50|31573.3|31508.5|31567|31505.5|31573.6|31509.4|31567|31505.5|14
1642715700000|2022-01-20 21:55:00|31566.5|31507.5|31567.7|31503.9|31570.8|31507.6|31566|31503.9|21
1642715710000|2022-01-20 21:55:10|31564.8|31505.3|31567|31497.1|31580.3|31505.3|31553.8|31446.8|35
1642715720000|2022-01-20 21:55:20|31565.8|31501.3|31568.9|31500.2|31570.4|31502.5|31565.8|31497.8|24
1642715730000|2022-01-20 21:55:30|31569.3|31498.9|31569.9|31500.1|31571.1|31501.4|31568.1|31498|13
1642715740000|2022-01-20 21:55:40|31569.7|31500.8|31567.5|31501.5|31571.4|31502.6|31566.8|31498.4|18
1642715750000|2022-01-20 21:55:50|31564.3|31505.3|31566.5|31501.5|31568.1|31505.3|31564.3|31501.1|7
1642715760000|2022-01-20 21:56:00|31569.6|31496.5|31563.1|31505.7|31569.6|31508.7|31563.1|31496.5|14
1642715770000|2022-01-20 21:56:10|31559|31505|31564.2|31501.9|31568.9|31508.6|31559|31499.5|16
1642715780000|2022-01-20 21:56:20|31564.1|31501.8|31564.3|31499.5|31567.4|31502.6|31563.5|31497.4|16
1642715790000|2022-01-20 21:56:30|31563.9|31501|31565.5|31502.4|31568.3|31505|31563.9|31496.3|12
1642715800000|2022-01-20 21:56:40|31566.1|31501|31564.8|31502.5|31566.3|31502.5|31564|31500.2|10
1642715810000|2022-01-20 21:56:50|31565.1|31501.7|31565|31505.8|31568.1|31507|31564.6|31498.4|6
1642715820000|2022-01-20 21:57:00|31565.4|31505.4|31572|31491.5|31577.4|31505.4|31563.3|31488.3|13
1642715830000|2022-01-20 21:57:10|31572.5|31490.9|31572.8|31493|31575.1|31493|31572.4|31487.8|9
1642715840000|2022-01-20 21:57:20|31572.1|31492.2|31573.5|31496.2|31577.8|31501|31569.3|31488.3|15
1642715850000|2022-01-20 21:57:30|31574.6|31494.8|31576|31491.6|31576.1|31494.8|31574.2|31491.5|8
1642715860000|2022-01-20 21:57:40|31576.9|31490|31569.6|31500.9|31581.3|31513.2|31563.2|31484|14
1642715870000|2022-01-20 21:57:50|31567.8|31503.9|31574.2|31491.7|31578.6|31503.9|31567.8|31488|17
1642715880000|2022-01-20 21:58:00|31576.8|31489.1|31568.6|31495|31576.8|31495.3|31568.4|31489.1|16
1642715890000|2022-01-20 21:58:10|31567.9|31495.5|31572|31492.2|31573.6|31495.5|31567.9|31490.4|14
1642715900000|2022-01-20 21:58:20|31572.1|31491.6|31586|31492.1|31586|31495.2|31569.4|31489.7|15
1642715910000|2022-01-20 21:58:30|31580.2|31493.3|31583.9|31484.2|31587|31493.3|31580|31479.2|25
1642715920000|2022-01-20 21:58:40|31584.4|31482.8|31584.2|31482.4|31587.1|31494.9|31582.2|31479.2|17
1642715930000|2022-01-20 21:58:50|31583.5|31482.6|31573|31494.8|31592.4|31498.4|31569.8|31481.2|11
1642715940000|2022-01-20 21:59:00|31573.1|31495.6|31574.6|31489.4|31575.7|31495.6|31569.5|31489.1|20
1642715950000|2022-01-20 21:59:10|31574.8|31488.4|31567.8|31498.6|31574.8|31502.7|31566.1|31488.4|12
1642715960000|2022-01-20 21:59:20|31568.9|31498.2|31573.6|31485.8|31574.8|31498.6|31568.7|31485.8|19
1642715970000|2022-01-20 21:59:30|31564.7|31501|31566.4|31499.7|31566.4|31501.2|31564.7|31499.7|5
1642715980000|2022-01-20 21:59:40|31565.7|31500|31565.8|31499.7|31567.6|31500|31565.3|31496.9|18
1642715990000|2022-01-20 21:59:50|31565.7|31499.9|31567.4|31497|31567.6|31499.9|31565.7|31496.7|9
1642716000000|2022-01-20 22:00:00|31563.9|31456.9|31567.5|31460.5|31567.5|31460.5|31563.9|31456.9|5
1642716010000|2022-01-20 22:00:10|31568.4|31461.4|31562.6|31455.6|31568.4|31461.4|31562.6|31455.6|4
1642716020000|2022-01-20 22:00:20|31555.1|31448.1|31555.2|31448.2|31556.5|31449.5|31553.9|31446.9|8
1642716030000|2022-01-20 22:00:30|31560|31453|31559.8|31452.8|31561|31454|31559.8|31452.8|3
1642716040000|2022-01-20 22:00:40|31560.9|31453.9|31560.9|31453.9|31560.9|31453.9|31560.9|31453.9|1
1642716050000|2022-01-20 22:00:50|31557.6|31450.6|31556.8|31449.8|31557.6|31450.6|31556.8|31449.8|3
1642716060000|2022-01-20 22:01:00|31556.1|31449.1|31556.1|31449.1|31556.1|31449.1|31556.1|31449.1|1
1642716070000|2022-01-20 22:01:10|31553.1|31446.1|31551.1|31444.1|31553.1|31446.1|31551.1|31444.1|3
1642716090000|2022-01-20 22:01:30|31553.2|31446.2|31551.1|31444.1|31553.2|31446.2|31551.1|31444.1|4
1642716120000|2022-01-20 22:02:00|31550.7|31443.7|31550.7|31443.7|31550.7|31443.7|31550.7|31443.7|1
1642716130000|2022-01-20 22:02:10|31551.4|31444.4|31551.4|31444.4|31551.4|31444.4|31551.4|31444.4|1
1642716140000|2022-01-20 22:02:20|31553|31446|31551.4|31444.4|31553|31446|31551.4|31444.4|2
1642716180000|2022-01-20 22:03:00|31551.8|31444.8|31551.8|31444.8|31551.8|31444.8|31551.8|31444.8|1
1642716230000|2022-01-20 22:03:50|31553.2|31446.2|31553.2|31446.2|31553.2|31446.2|31553.2|31446.2|1
1642716260000|2022-01-20 22:04:20|31545.6|31438.6|31538.3|31431.3|31545.6|31438.6|31538.3|31431.3|3
1642716270000|2022-01-20 22:04:30|31538|31431|31538.2|31431.2|31538.2|31431.2|31538|31431|2
1642716280000|2022-01-20 22:04:40|31538.4|31431.4|31543.6|31436.6|31543.6|31436.6|31538.4|31431.4|5
1642716300000|2022-01-20 22:05:00|31543.7|31436.7|31538.9|31431.9|31543.7|31436.7|31538.7|31431.7|4
1642716310000|2022-01-20 22:05:10|31543.4|31436.4|31543.3|31436.3|31543.4|31436.4|31543.3|31436.3|2
1642716320000|2022-01-20 22:05:20|31541.9|31434.9|31546.5|31439.5|31546.5|31439.5|31541.9|31434.9|3
1642716330000|2022-01-20 22:05:30|31546.6|31439.6|31542.1|31435.1|31546.6|31439.6|31541.9|31434.9|8
1642716340000|2022-01-20 22:05:40|31542.4|31435.4|31541.9|31434.9|31543.1|31436.1|31541.9|31434.9|4
1642716350000|2022-01-20 22:05:50|31543.6|31436.6|31540.8|31433.8|31543.6|31436.6|31540.1|31433.1|7
1642716360000|2022-01-20 22:06:00|31540.4|31433.4|31539.6|31432.6|31540.4|31433.4|31539.4|31432.4|4
1642716370000|2022-01-20 22:06:10|31539.7|31432.7|31539.7|31432.7|31539.7|31432.7|31539.7|31432.7|1
1642716380000|2022-01-20 22:06:20|31540.4|31433.4|31541.6|31434.6|31541.6|31434.6|31540.4|31433.4|3
1642716390000|2022-01-20 22:06:30|31542.7|31435.7|31542.7|31435.7|31542.7|31435.7|31542.7|31435.7|1
1642716400000|2022-01-20 22:06:40|31542.5|31435.5|31542.8|31435.8|31542.8|31435.8|31542.5|31435.5|2
1642716420000|2022-01-20 22:07:00|31542.9|31435.9|31543.1|31436.1|31544.5|31437.5|31542.6|31435.6|11
1642716430000|2022-01-20 22:07:10|31543|31436|31544.3|31437.3|31545.5|31438.5|31543|31436|6
1642716450000|2022-01-20 22:07:30|31544.4|31437.4|31545.2|31438.2|31545.2|31438.2|31544.3|31437.3|5
1642716460000|2022-01-20 22:07:40|31544.5|31437.5|31544.5|31437.5|31544.7|31437.7|31544.5|31437.5|5
1642716470000|2022-01-20 22:07:50|31544.7|31437.7|31544.7|31437.7|31544.7|31437.7|31544.7|31437.7|1
1642716490000|2022-01-20 22:08:10|31545|31438|31545|31438|31545|31438|31545|31438|1
1642716510000|2022-01-20 22:08:30|31546|31439|31546|31439|31546|31439|31546|31439|1
1642716530000|2022-01-20 22:08:50|31545.9|31438.9|31545.9|31438.9|31545.9|31438.9|31545.9|31438.9|1
1642716540000|2022-01-20 22:09:00|31546.2|31439.2|31546.1|31439.1|31546.2|31439.2|31545.7|31438.7|7
1642716590000|2022-01-20 22:09:50|31546.5|31439.5|31546.5|31439.5|31546.5|31439.5|31546.5|31439.5|1
1642716600000|2022-01-20 22:10:00|31540.8|31433.8|31544.5|31437.5|31545.8|31438.8|31540.7|31433.7|5
1642716610000|2022-01-20 22:10:10|31540.8|31433.8|31547.1|31440.1|31547.1|31440.1|31540.8|31433.8|3
1642716620000|2022-01-20 22:10:20|31546.2|31439.2|31544.6|31437.6|31546.2|31439.2|31544.6|31437.6|3
1642716630000|2022-01-20 22:10:30|31540.9|31433.9|31545.5|31438.5|31548.8|31441.8|31540.9|31433.9|4
1642716650000|2022-01-20 22:10:50|31546.4|31439.4|31546.3|31439.3|31546.4|31439.4|31546.3|31439.3|2
1642716660000|2022-01-20 22:11:00|31549.7|31442.7|31546.2|31439.2|31549.7|31442.7|31546.2|31439.2|2
1642716670000|2022-01-20 22:11:10|31547.1|31440.1|31544.8|31437.8|31547.9|31440.9|31544.8|31437.8|6
1642716680000|2022-01-20 22:11:20|31545.4|31438.4|31546.1|31439.1|31549.4|31442.4|31543.7|31436.7|7
1642716690000|2022-01-20 22:11:30|31548.3|31441.3|31545.9|31438.9|31552.2|31445.2|31545.9|31438.9|7
1642716700000|2022-01-20 22:11:40|31546.7|31439.7|31545.1|31438.1|31546.7|31439.7|31545.1|31438.1|3
1642716710000|2022-01-20 22:11:50|31559.6|31452.6|31556.9|31449.9|31563.8|31456.8|31554.3|31447.3|5
1642716720000|2022-01-20 22:12:00|31550.6|31443.6|31549.8|31442.8|31550.6|31443.6|31549.8|31442.8|2
1642716730000|2022-01-20 22:12:10|31550.2|31443.2|31548.8|31441.8|31550.2|31443.2|31548.8|31441.8|2
1642716740000|2022-01-20 22:12:20|31548.1|31441.1|31548.4|31441.4|31550.7|31443.7|31548.1|31441.1|3
1642716750000|2022-01-20 22:12:30|31560.6|31453.6|31552.4|31445.4|31560.6|31453.6|31548.2|31441.2|10
1642716760000|2022-01-20 22:12:40|31550.6|31443.6|31555.2|31448.2|31557.2|31450.2|31549.5|31442.5|6
1642716770000|2022-01-20 22:12:50|31557.7|31450.7|31555.7|31448.7|31557.9|31450.9|31555.2|31448.2|5
1642716780000|2022-01-20 22:13:00|31550.4|31443.4|31547.3|31440.3|31552.2|31445.2|31541.5|31434.5|5
1642716790000|2022-01-20 22:13:10|31546.4|31439.4|31541.4|31434.4|31546.4|31439.4|31541.4|31434.4|3
1642716800000|2022-01-20 22:13:20|31547.9|31440.9|31547.9|31440.9|31547.9|31440.9|31547.9|31440.9|1
1642716810000|2022-01-20 22:13:30|31544.9|31437.9|31541.4|31434.4|31544.9|31437.9|31541.4|31434.4|2
1642716820000|2022-01-20 22:13:40|31561.5|31454.5|31549.8|31442.8|31561.5|31454.5|31549.8|31442.8|3
1642716830000|2022-01-20 22:13:50|31547.2|31440.2|31547.2|31440.2|31547.2|31440.2|31547.2|31440.2|1
1642716840000|2022-01-20 22:14:00|31545.8|31438.8|31556.7|31449.7|31558.9|31451.9|31545.8|31438.8|3
1642716850000|2022-01-20 22:14:10|31552.5|31445.5|31546.4|31439.4|31552.5|31445.5|31546.4|31439.4|4
1642716860000|2022-01-20 22:14:20|31545.8|31438.8|31544.9|31437.9|31545.8|31438.8|31544.9|31437.9|2
1642716870000|2022-01-20 22:14:30|31545.8|31438.8|31559|31452|31562.5|31455.5|31541.4|31434.4|5
1642716880000|2022-01-20 22:14:40|31553.1|31446.1|31546.4|31439.4|31553.1|31446.1|31546.4|31439.4|5
1642716890000|2022-01-20 22:14:50|31545.1|31438.1|31547.6|31440.6|31549.3|31442.3|31545.1|31438.1|6
1642716900000|2022-01-20 22:15:00|31562.2|31455.2|31549.2|31442.2|31562.2|31455.2|31549.2|31442.2|6
1642716910000|2022-01-20 22:15:10|31551.3|31444.3|31547.6|31440.6|31551.3|31444.3|31547.6|31440.6|3
1642716920000|2022-01-20 22:15:20|31546.9|31439.9|31550|31443|31561.6|31454.6|31535.8|31428.8|11
1642716930000|2022-01-20 22:15:30|31543.1|31436.1|31549.7|31442.7|31549.7|31442.7|31539|31432|7
1642716940000|2022-01-20 22:15:40|31552.1|31445.1|31545.5|31438.5|31552.1|31445.1|31544.9|31437.9|8
1642716950000|2022-01-20 22:15:50|31545.9|31438.9|31546.4|31439.4|31546.4|31439.4|31545.9|31438.9|3
1642716960000|2022-01-20 22:16:00|31545|31438|31544.3|31437.3|31545|31438|31543.8|31436.8|3
1642716970000|2022-01-20 22:16:10|31544.7|31437.7|31544.8|31437.8|31544.9|31437.9|31544.7|31437.7|3
1642716980000|2022-01-20 22:16:20|31545.2|31438.2|31543.7|31436.7|31545.2|31438.2|31541.8|31434.8|3
1642716990000|2022-01-20 22:16:30|31546.3|31439.3|31553|31446|31553|31446|31546.3|31439.3|2
1642717000000|2022-01-20 22:16:40|31550.3|31443.3|31547.9|31440.9|31550.3|31443.3|31547.9|31440.9|3
1642717010000|2022-01-20 22:16:50|31555.4|31448.4|31553|31446|31556.6|31449.6|31553|31446|4
1642717030000|2022-01-20 22:17:10|31543.2|31436.2|31542.8|31435.8|31543.2|31436.2|31542.6|31435.6|3
1642717040000|2022-01-20 22:17:20|31544.2|31437.2|31545.5|31438.5|31545.7|31438.7|31543.3|31436.3|6
1642717050000|2022-01-20 22:17:30|31546.2|31439.2|31547.8|31440.8|31547.8|31440.8|31543.4|31436.4|6
1642717060000|2022-01-20 22:17:40|31549.2|31442.2|31548.7|31441.7|31549.2|31442.2|31548.2|31441.2|4
1642717070000|2022-01-20 22:17:50|31542.1|31435.1|31542.6|31435.6|31544.2|31437.2|31542.1|31435.1|5
1642717080000|2022-01-20 22:18:00|31542.8|31435.8|31537.6|31430.6|31542.9|31435.9|31537.6|31430.6|3
1642717090000|2022-01-20 22:18:10|31538.4|31431.4|31551.8|31444.8|31553.6|31446.6|31538.4|31431.4|5
1642717100000|2022-01-20 22:18:20|31548|31441|31548|31441|31548.4|31441.4|31548|31441|3
1642717110000|2022-01-20 22:18:30|31548.6|31441.6|31542.9|31435.9|31550.2|31443.2|31542.9|31435.9|4
1642717120000|2022-01-20 22:18:40|31544.2|31437.2|31555.1|31448.1|31560|31453|31540.9|31433.9|5
1642717130000|2022-01-20 22:18:50|31552.2|31445.2|31549.4|31442.4|31552.2|31445.2|31543.8|31436.8|6
1642717140000|2022-01-20 22:19:00|31543|31436|31541.4|31434.4|31543|31436|31541.4|31434.4|4
1642717150000|2022-01-20 22:19:10|31553.3|31446.3|31550.1|31443.1|31553.3|31446.3|31547.3|31440.3|5
1642717160000|2022-01-20 22:19:20|31548.4|31441.4|31543.3|31436.3|31548.4|31441.4|31543.3|31436.3|3
1642717170000|2022-01-20 22:19:30|31542.7|31435.7|31542.8|31435.8|31543.3|31436.3|31542.7|31435.7|4
1642717180000|2022-01-20 22:19:40|31540.6|31433.6|31540.6|31433.6|31545.9|31438.9|31540.6|31433.6|3
1642717190000|2022-01-20 22:19:50|31537.9|31430.9|31537.9|31430.9|31537.9|31430.9|31537.9|31430.9|1
1642717200000|2022-01-20 22:20:00|31539|31432|31544.5|31437.5|31556.4|31449.4|31539|31432|5
1642717210000|2022-01-20 22:20:10|31545.2|31438.2|31544.5|31437.5|31545.2|31438.2|31544.5|31437.5|2
1642717220000|2022-01-20 22:20:20|31545.5|31438.5|31543.3|31436.3|31545.5|31438.5|31543.3|31436.3|4
1642717230000|2022-01-20 22:20:30|31544|31437|31544|31437|31544|31437|31544|31437|1
1642717240000|2022-01-20 22:20:40|31544.1|31437.1|31539.4|31432.4|31544.1|31437.1|31539.3|31432.3|4
1642717250000|2022-01-20 22:20:50|31539.8|31432.8|31541.7|31434.7|31542.4|31435.4|31538.8|31431.8|6
1642717260000|2022-01-20 22:21:00|31541.4|31434.4|31542.5|31435.5|31544|31437|31541.4|31434.4|6
1642717270000|2022-01-20 22:21:10|31542.6|31435.6|31539.2|31432.2|31542.6|31435.6|31539.2|31432.2|2
1642717280000|2022-01-20 22:21:20|31542.2|31435.2|31541.8|31434.8|31543.9|31436.9|31541.3|31434.3|9
1642717290000|2022-01-20 22:21:30|31537.6|31430.6|31538.5|31431.5|31538.5|31431.5|31537.6|31430.6|2
1642717300000|2022-01-20 22:21:40|31542.8|31435.8|31540.3|31433.3|31542.8|31435.8|31539.4|31432.4|8
1642717310000|2022-01-20 22:21:50|31540.7|31433.7|31542.9|31435.9|31543.3|31436.3|31540.2|31433.2|4
1642717320000|2022-01-20 22:22:00|31542.4|31435.4|31542.2|31435.2|31544.8|31437.8|31541.4|31434.4|4
1642717330000|2022-01-20 22:22:10|31542.8|31435.8|31539.6|31432.6|31542.8|31435.8|31538.7|31431.7|5
1642717340000|2022-01-20 22:22:20|31540.6|31433.6|31536.9|31429.9|31540.6|31433.6|31536.9|31429.9|4
1642717350000|2022-01-20 22:22:30|31537.6|31430.6|31543.3|31436.3|31544.7|31437.7|31537.6|31430.6|5
1642717360000|2022-01-20 22:22:40|31542.2|31435.2|31542.1|31435.1|31542.2|31435.2|31542.1|31435.1|2
1642717370000|2022-01-20 22:22:50|31543.8|31436.8|31543.1|31436.1|31543.8|31436.8|31543|31436|4
1642717390000|2022-01-20 22:23:10|31545|31438|31542.3|31435.3|31545|31438|31542.3|31435.3|4
1642717400000|2022-01-20 22:23:20|31542.9|31435.9|31539.1|31432.1|31542.9|31435.9|31539.1|31432.1|3
1642717410000|2022-01-20 22:23:30|31538.6|31431.6|31537.9|31430.9|31538.6|31431.6|31537|31430|6
1642717420000|2022-01-20 22:23:40|31545|31438|31543.9|31436.9|31545|31438|31542.2|31435.2|5
1642717430000|2022-01-20 22:23:50|31542.2|31435.2|31539.4|31432.4|31543.2|31436.2|31539.4|31432.4|5
1642717440000|2022-01-20 22:24:00|31539.5|31432.5|31539.6|31432.6|31539.7|31432.7|31537.6|31430.6|6
1642717450000|2022-01-20 22:24:10|31537.2|31430.2|31541.8|31434.8|31542.8|31435.8|31536.9|31429.9|5
1642717460000|2022-01-20 22:24:20|31539|31432|31538|31431|31540.6|31433.6|31538|31431|4
1642717470000|2022-01-20 22:24:30|31537.7|31430.7|31538|31431|31538|31431|31537.7|31430.7|2
1642717480000|2022-01-20 22:24:40|31543.8|31436.8|31544.3|31437.3|31544.3|31437.3|31542.5|31435.5|4
1642717490000|2022-01-20 22:24:50|31544.2|31437.2|31543.6|31436.6|31546|31439|31543.6|31436.6|4
1642717500000|2022-01-20 22:25:00|31543.7|31436.7|31542.6|31435.6|31543.7|31436.7|31542.6|31435.6|3
1642717510000|2022-01-20 22:25:10|31542.3|31435.3|31541.7|31434.7|31542.3|31435.3|31541.7|31434.7|3
1642717520000|2022-01-20 22:25:20|31539.5|31432.5|31537.5|31430.5|31539.5|31432.5|31536.5|31429.5|6
1642717530000|2022-01-20 22:25:30|31537.8|31430.8|31544.6|31437.6|31546.6|31439.6|31537.8|31430.8|5
1642717540000|2022-01-20 22:25:40|31545.4|31438.4|31538.7|31431.7|31545.5|31438.5|31538.7|31431.7|6
1642717550000|2022-01-20 22:25:50|31537.9|31430.9|31542.1|31435.1|31542.1|31435.1|31537.8|31430.8|6
1642717560000|2022-01-20 22:26:00|31541.2|31434.2|31537.5|31430.5|31541.7|31434.7|31536.6|31429.6|11
1642717570000|2022-01-20 22:26:10|31537.9|31430.9|31542.6|31435.6|31542.6|31435.6|31537.6|31430.6|4
1642717580000|2022-01-20 22:26:20|31540.4|31433.4|31541.7|31434.7|31542.4|31435.4|31540.4|31433.4|8
1642717590000|2022-01-20 22:26:30|31548|31441|31544.8|31437.8|31548.1|31441.1|31544.3|31437.3|9
1642717600000|2022-01-20 22:26:40|31544.7|31437.7|31541.7|31434.7|31544.8|31437.8|31541.7|31434.7|9
1642717610000|2022-01-20 22:26:50|31542.3|31435.3|31542.7|31435.7|31543.2|31436.2|31541.7|31434.7|4
1642717620000|2022-01-20 22:27:00|31541.8|31434.8|31539.8|31432.8|31541.8|31434.8|31539.6|31432.6|6
1642717630000|2022-01-20 22:27:10|31539.7|31432.7|31539.7|31432.7|31539.7|31432.7|31539.6|31432.6|3
1642717640000|2022-01-20 22:27:20|31537.6|31430.6|31544.8|31437.8|31544.8|31437.8|31537.6|31430.6|5
1642717650000|2022-01-20 22:27:30|31540.4|31433.4|31537.8|31430.8|31540.4|31433.4|31537.8|31430.8|9
1642717660000|2022-01-20 22:27:40|31538.2|31431.2|31537.5|31430.5|31538.5|31431.5|31536.8|31429.8|13
1642717670000|2022-01-20 22:27:50|31537.6|31430.6|31541.4|31434.4|31542|31435|31537.6|31430.6|9
1642717680000|2022-01-20 22:28:00|31547.1|31440.1|31545.1|31438.1|31547.9|31440.9|31545.1|31438.1|6
1642717690000|2022-01-20 22:28:10|31545.2|31438.2|31538|31431|31545.2|31438.2|31537.3|31430.3|6
1642717700000|2022-01-20 22:28:20|31544.2|31437.2|31543|31436|31544.4|31437.4|31543|31436|6
1642717710000|2022-01-20 22:28:30|31544.4|31437.4|31544.4|31437.4|31544.4|31437.4|31544.4|31437.4|1
1642717720000|2022-01-20 22:28:40|31541.6|31434.6|31541.6|31434.6|31542.2|31435.2|31541.6|31434.6|3
1642717730000|2022-01-20 22:28:50|31539.3|31432.3|31545|31438|31545|31438|31539.3|31432.3|3
1642717740000|2022-01-20 22:29:00|31544.5|31437.5|31544.8|31437.8|31544.8|31437.8|31544.5|31437.5|2
1642717750000|2022-01-20 22:29:10|31540|31433|31544|31437|31544.1|31437.1|31537.4|31430.4|5
1642717760000|2022-01-20 22:29:20|31543|31436|31540.9|31433.9|31543|31436|31540.3|31433.3|5
1642717770000|2022-01-20 22:29:30|31539.7|31432.7|31539.7|31432.7|31539.8|31432.8|31539.7|31432.7|3
1642717780000|2022-01-20 22:29:40|31538.4|31431.4|31538.4|31431.4|31538.4|31431.4|31538.4|31431.4|1
1642717790000|2022-01-20 22:29:50|31538.6|31431.6|31538|31431|31538.6|31431.6|31538|31431|4
1642717800000|2022-01-20 22:30:00|31544.9|31437.9|31548.9|31441.9|31557.2|31450.2|31544|31437|16
1642717810000|2022-01-20 22:30:10|31557.1|31450.1|31546|31439|31558.4|31451.4|31545.2|31438.2|15
1642717820000|2022-01-20 22:30:20|31546.2|31439.2|31542.7|31435.7|31546.2|31439.2|31542.6|31435.6|6
1642717830000|2022-01-20 22:30:30|31542.1|31435.1|31539.6|31432.6|31543.3|31436.3|31539.6|31432.6|12
1642717840000|2022-01-20 22:30:40|31539.4|31432.4|31539.6|31432.6|31540|31433|31538.1|31431.1|8
1642717850000|2022-01-20 22:30:50|31539.4|31432.4|31541.8|31434.8|31542|31435|31536.2|31429.2|22
1642717860000|2022-01-20 22:31:00|31542.8|31435.8|31544.4|31437.4|31545.8|31438.8|31542.4|31435.4|10
1642717870000|2022-01-20 22:31:10|31544|31437|31542.6|31435.6|31544.5|31437.5|31542.5|31435.5|12
1642717880000|2022-01-20 22:31:20|31542.9|31435.9|31541.6|31434.6|31542.9|31435.9|31540.9|31433.9|10
1642717890000|2022-01-20 22:31:30|31539|31432|31539.9|31432.9|31541.1|31434.1|31538.1|31431.1|10
1642717900000|2022-01-20 22:31:40|31539.8|31432.8|31538.6|31431.6|31542.6|31435.6|31536.4|31429.4|18
1642717910000|2022-01-20 22:31:50|31538.5|31431.5|31541.5|31434.5|31541.5|31434.5|31537.3|31430.3|6
1642717920000|2022-01-20 22:32:00|31540.9|31433.9|31539.2|31432.2|31546.2|31439.2|31539.2|31432.2|11
1642717930000|2022-01-20 22:32:10|31539.4|31432.4|31541.3|31434.3|31541.8|31434.8|31539.4|31432.4|8
1642717940000|2022-01-20 22:32:20|31540.3|31433.3|31538.5|31431.5|31540.3|31433.3|31538.1|31431.1|7
1642717950000|2022-01-20 22:32:30|31537.8|31430.8|31542.5|31435.5|31542.5|31435.5|31537.7|31430.7|4
1642717960000|2022-01-20 22:32:40|31541.8|31434.8|31540.9|31433.9|31541.8|31434.8|31540.8|31433.8|3
1642717970000|2022-01-20 22:32:50|31541.8|31434.8|31543.7|31436.7|31543.7|31436.7|31538.1|31431.1|6
1642717980000|2022-01-20 22:33:00|31541.7|31434.7|31535.9|31428.9|31541.7|31434.7|31535.9|31428.9|8
1642718000000|2022-01-20 22:33:20|31538.2|31431.2|31538.2|31431.2|31538.4|31431.4|31537.9|31430.9|4
1642718010000|2022-01-20 22:33:30|31539.4|31432.4|31537|31430|31539.4|31432.4|31537|31430|4
1642718020000|2022-01-20 22:33:40|31535.9|31428.9|31537.4|31430.4|31537.7|31430.7|31535.8|31428.8|4
1642718030000|2022-01-20 22:33:50|31544.8|31437.8|31543|31436|31544.8|31437.8|31541.1|31434.1|4
1642718040000|2022-01-20 22:34:00|31540.2|31433.2|31541.4|31434.4|31541.4|31434.4|31539.2|31432.2|4
1642718050000|2022-01-20 22:34:10|31540.9|31433.9|31540.3|31433.3|31541.8|31434.8|31540.3|31433.3|5
1642718060000|2022-01-20 22:34:20|31538.5|31431.5|31540.5|31433.5|31541.1|31434.1|31538.5|31431.5|5
1642718070000|2022-01-20 22:34:30|31541.2|31434.2|31539.3|31432.3|31541.2|31434.2|31539.3|31432.3|5
1642718080000|2022-01-20 22:34:40|31533.1|31426.1|31537.7|31430.7|31539.1|31432.1|31532.7|31425.7|9
1642718090000|2022-01-20 22:34:50|31536.9|31429.9|31533.5|31426.5|31536.9|31429.9|31532.7|31425.7|7
1642718100000|2022-01-20 22:35:00|31537.4|31430.4|31536.2|31429.2|31537.4|31430.4|31535|31428|13
1642718110000|2022-01-20 22:35:10|31535.8|31428.8|31534.8|31427.8|31536.1|31429.1|31534.6|31427.6|7
1642718120000|2022-01-20 22:35:20|31535.8|31428.8|31535|31428|31535.8|31428.8|31534.6|31427.6|7
1642718130000|2022-01-20 22:35:30|31535.4|31428.4|31533.8|31426.8|31535.4|31428.4|31533|31426|7
1642718140000|2022-01-20 22:35:40|31531.5|31424.5|31533.5|31426.5|31535.1|31428.1|31531.5|31424.5|11
1642718150000|2022-01-20 22:35:50|31533.6|31426.6|31535|31428|31535.4|31428.4|31533.5|31426.5|6
1642718160000|2022-01-20 22:36:00|31535.3|31428.3|31536.1|31429.1|31536.3|31429.3|31535|31428|7
1642718170000|2022-01-20 22:36:10|31536.6|31429.6|31534.9|31427.9|31536.7|31429.7|31534.7|31427.7|5
1642718180000|2022-01-20 22:36:20|31535.4|31428.4|31535.6|31428.6|31535.8|31428.8|31534.9|31427.9|7
1642718190000|2022-01-20 22:36:30|31535.7|31428.7|31533.9|31426.9|31536.4|31429.4|31533|31426|7
1642718200000|2022-01-20 22:36:40|31533.8|31426.8|31536.1|31429.1|31536.7|31429.7|31533.8|31426.8|12
1642718210000|2022-01-20 22:36:50|31536|31429|31536.2|31429.2|31536.8|31429.8|31535.6|31428.6|8
1642718220000|2022-01-20 22:37:00|31535.9|31428.9|31535.6|31428.6|31536.3|31429.3|31535|31428|7
1642718230000|2022-01-20 22:37:10|31535.7|31428.7|31536.2|31429.2|31537.1|31430.1|31533.2|31426.2|8
1642718240000|2022-01-20 22:37:20|31533.4|31426.4|31533.7|31426.7|31534.8|31427.8|31533.4|31426.4|10
1642718250000|2022-01-20 22:37:30|31531.3|31424.3|31533.9|31426.9|31534.1|31427.1|31530.9|31423.9|5
1642718260000|2022-01-20 22:37:40|31533.5|31426.5|31533.4|31426.4|31533.5|31426.5|31533.4|31426.4|2
1642718270000|2022-01-20 22:37:50|31533.2|31426.2|31536.2|31429.2|31536.2|31429.2|31533.2|31426.2|8
1642718280000|2022-01-20 22:38:00|31535.9|31428.9|31533.1|31426.1|31536.5|31429.5|31533.1|31426.1|6
1642718290000|2022-01-20 22:38:10|31533.3|31426.3|31535.8|31428.8|31536.6|31429.6|31533.3|31426.3|4
1642718300000|2022-01-20 22:38:20|31535.5|31428.5|31527.8|31420.8|31535.5|31428.5|31527.8|31420.8|5
1642718310000|2022-01-20 22:38:30|31530|31423|31534.8|31427.8|31534.8|31427.8|31530|31423|5
1642718320000|2022-01-20 22:38:40|31535.2|31428.2|31534.8|31427.8|31535.2|31428.2|31533.9|31426.9|5
1642718330000|2022-01-20 22:38:50|31535.3|31428.3|31536.3|31429.3|31537.5|31430.5|31535.3|31428.3|5
1642718340000|2022-01-20 22:39:00|31536.1|31429.1|31536.3|31429.3|31536.5|31429.5|31536.1|31429.1|4
1642718350000|2022-01-20 22:39:10|31535.2|31428.2|31535.2|31428.2|31535.2|31428.2|31535.2|31428.2|1
1642718360000|2022-01-20 22:39:20|31517.7|31410.7|31536.6|31429.6|31536.6|31429.6|31517.7|31410.7|5
1642718370000|2022-01-20 22:39:30|31536.7|31429.7|31536.6|31429.6|31537|31430|31536.5|31429.5|5
1642718380000|2022-01-20 22:39:40|31536.1|31429.1|31537|31430|31537.4|31430.4|31536.1|31429.1|5
1642718390000|2022-01-20 22:39:50|31536.7|31429.7|31535.3|31428.3|31537|31430|31535.3|31428.3|3
1642718400000|2022-01-20 22:40:00|31538|31431|31542.1|31435.1|31543.1|31436.1|31536.5|31429.5|6
1642718410000|2022-01-20 22:40:10|31539.4|31432.4|31532.5|31425.5|31542.6|31435.6|31530.3|31423.3|5
1642718420000|2022-01-20 22:40:20|31534.4|31427.4|31538.9|31431.9|31540.1|31433.1|31534.4|31427.4|5
1642718430000|2022-01-20 22:40:30|31537.7|31430.7|31537|31430|31539.3|31432.3|31536|31429|5
1642718440000|2022-01-20 22:40:40|31536.9|31429.9|31536.6|31429.6|31536.9|31429.9|31536.6|31429.6|4
1642718450000|2022-01-20 22:40:50|31536|31429|31536|31429|31536|31429|31536|31429|1
1642718460000|2022-01-20 22:41:00|31536.2|31429.2|31535.5|31428.5|31537.9|31430.9|31534.6|31427.6|7
1642718470000|2022-01-20 22:41:10|31530.7|31423.7|31532.6|31425.6|31533.2|31426.2|31530.7|31423.7|8
1642718480000|2022-01-20 22:41:20|31532.7|31425.7|31535.6|31428.6|31536.1|31429.1|31532.7|31425.7|4
1642718490000|2022-01-20 22:41:30|31535.2|31428.2|31535|31428|31535.2|31428.2|31534|31427|5
1642718500000|2022-01-20 22:41:40|31535.6|31428.6|31534.7|31427.7|31535.6|31428.6|31534.5|31427.5|9
1642718510000|2022-01-20 22:41:50|31534.8|31427.8|31542.6|31435.6|31542.6|31435.6|31534.8|31427.8|5
1642718520000|2022-01-20 22:42:00|31546|31439|31537.4|31430.4|31546|31439|31535.2|31428.2|6
1642718530000|2022-01-20 22:42:10|31538.3|31431.3|31533.6|31426.6|31538.3|31431.3|31533.6|31426.6|3
1642718540000|2022-01-20 22:42:20|31533|31426|31534.2|31427.2|31534.2|31427.2|31531.8|31424.8|4
1642718550000|2022-01-20 22:42:30|31533.9|31426.9|31535.6|31428.6|31536|31429|31533.9|31426.9|7
1642718560000|2022-01-20 22:42:40|31537.3|31430.3|31534.3|31427.3|31537.3|31430.3|31534|31427|5
1642718570000|2022-01-20 22:42:50|31535.6|31428.6|31534.3|31427.3|31535.6|31428.6|31534|31427|5
1642718580000|2022-01-20 22:43:00|31533.3|31426.3|31534.7|31427.7|31537.7|31430.7|31529.5|31422.5|8
1642718590000|2022-01-20 22:43:10|31535|31428|31535.5|31428.5|31535.5|31428.5|31535|31428|3
1642718600000|2022-01-20 22:43:20|31536.3|31429.3|31535.3|31428.3|31536.3|31429.3|31534.9|31427.9|5
1642718610000|2022-01-20 22:43:30|31535.4|31428.4|31533.2|31426.2|31535.5|31428.5|31533.2|31426.2|3
1642718620000|2022-01-20 22:43:40|31532.9|31425.9|31534.9|31427.9|31535.4|31428.4|31532.8|31425.8|5
1642718630000|2022-01-20 22:43:50|31535.1|31428.1|31527.1|31420.1|31535.1|31428.1|31527.1|31420.1|4
1642718640000|2022-01-20 22:44:00|31528.2|31421.2|31528.2|31421.2|31528.2|31421.2|31525.7|31418.7|3
1642718650000|2022-01-20 22:44:10|31535|31428|31537.2|31430.2|31537.9|31430.9|31535|31428|3
1642718660000|2022-01-20 22:44:20|31537.5|31430.5|31536.9|31429.9|31537.5|31430.5|31536.9|31429.9|3
1642718670000|2022-01-20 22:44:30|31535.7|31428.7|31535.7|31428.7|31538.7|31431.7|31535.7|31428.7|3
1642718680000|2022-01-20 22:44:40|31536|31429|31534.8|31427.8|31536|31429|31534.6|31427.6|3
1642718690000|2022-01-20 22:44:50|31530.9|31423.9|31532.9|31425.9|31534.7|31427.7|31530.2|31423.2|5
1642718700000|2022-01-20 22:45:00|31539.6|31432.6|31535.7|31428.7|31539.6|31432.6|31535.7|31428.7|6
1642718710000|2022-01-20 22:45:10|31536.5|31429.5|31535.4|31428.4|31537.8|31430.8|31535.4|31428.4|5
1642718720000|2022-01-20 22:45:20|31538.1|31431.1|31541|31434|31541|31434|31538.1|31431.1|5
1642718730000|2022-01-20 22:45:30|31535.2|31428.2|31535.3|31428.3|31535.3|31428.3|31535.2|31428.2|2
1642718740000|2022-01-20 22:45:40|31543.9|31436.9|31533.9|31426.9|31543.9|31436.9|31533.5|31426.5|9
1642718750000|2022-01-20 22:45:50|31532.5|31425.5|31532.6|31425.6|31532.7|31425.7|31532.3|31425.3|4
1642718760000|2022-01-20 22:46:00|31532.5|31425.5|31532.8|31425.8|31532.8|31425.8|31532.3|31425.3|3
1642718770000|2022-01-20 22:46:10|31539.8|31432.8|31538.7|31431.7|31539.8|31432.8|31538.7|31431.7|4
1642718780000|2022-01-20 22:46:20|31532.6|31425.6|31533.9|31426.9|31533.9|31426.9|31532.6|31425.6|3
1642718790000|2022-01-20 22:46:30|31534.3|31427.3|31533.6|31426.6|31534.3|31427.3|31532.8|31425.8|5
1642718800000|2022-01-20 22:46:40|31543.8|31436.8|31534.4|31427.4|31543.8|31436.8|31532.9|31425.9|6
1642718810000|2022-01-20 22:46:50|31531.6|31424.6|31533.3|31426.3|31533.3|31426.3|31531.6|31424.6|4
1642718820000|2022-01-20 22:47:00|31542.2|31435.2|31539.6|31432.6|31542.2|31435.2|31538.6|31431.6|6
1642718830000|2022-01-20 22:47:10|31539.7|31432.7|31539.7|31432.7|31539.7|31432.7|31539.7|31432.7|1
1642718840000|2022-01-20 22:47:20|31540.9|31433.9|31532.7|31425.7|31541.8|31434.8|31532.7|31425.7|7
1642718850000|2022-01-20 22:47:30|31533.5|31426.5|31529.4|31422.4|31533.5|31426.5|31529.4|31422.4|5
1642718860000|2022-01-20 22:47:40|31540.3|31433.3|31534.5|31427.5|31540.3|31433.3|31534.1|31427.1|6
1642718870000|2022-01-20 22:47:50|31534.9|31427.9|31537.7|31430.7|31537.7|31430.7|31534.9|31427.9|4
1642718880000|2022-01-20 22:48:00|31541|31434|31535.9|31428.9|31541.5|31434.5|31535.9|31428.9|5
1642718890000|2022-01-20 22:48:10|31536.7|31429.7|31537.3|31430.3|31537.6|31430.6|31536.7|31429.7|3
1642718900000|2022-01-20 22:48:20|31533.9|31426.9|31533.6|31426.6|31533.9|31426.9|31533.6|31426.6|2
1642718910000|2022-01-20 22:48:30|31533.3|31426.3|31535.9|31428.9|31536.7|31429.7|31526.9|31419.9|5
1642718920000|2022-01-20 22:48:40|31535.1|31428.1|31535.1|31428.1|31535.1|31428.1|31535.1|31428.1|1
1642718930000|2022-01-20 22:48:50|31531.8|31424.8|31538.3|31431.3|31539.2|31432.2|31531.8|31424.8|5
1642718940000|2022-01-20 22:49:00|31537.7|31430.7|31534.5|31427.5|31537.7|31430.7|31534.5|31427.5|2
1642718950000|2022-01-20 22:49:10|31545.6|31438.6|31541.5|31434.5|31546.4|31439.4|31541.5|31434.5|4
1642718960000|2022-01-20 22:49:20|31534.3|31427.3|31532|31425|31534.5|31427.5|31529.8|31422.8|11
1642718970000|2022-01-20 22:49:30|31540.5|31433.5|31537.7|31430.7|31540.5|31433.5|31536.6|31429.6|4
1642718990000|2022-01-20 22:49:50|31535.1|31428.1|31534.2|31427.2|31536.3|31429.3|31534.2|31427.2|4
1642719000000|2022-01-20 22:50:00|31533.9|31426.9|31534.3|31427.3|31544.9|31437.9|31533.9|31426.9|10
1642719010000|2022-01-20 22:50:10|31533.5|31426.5|31534.1|31427.1|31534.1|31427.1|31533.5|31426.5|2
1642719020000|2022-01-20 22:50:20|31528.8|31421.8|31538.3|31431.3|31540.7|31433.7|31528.8|31421.8|7
1642719030000|2022-01-20 22:50:30|31537.5|31430.5|31543.2|31436.2|31543.2|31436.2|31537.5|31430.5|6
1642719040000|2022-01-20 22:50:40|31541.5|31434.5|31538.9|31431.9|31541.5|31434.5|31537.2|31430.2|7
1642719050000|2022-01-20 22:50:50|31537.5|31430.5|31534.1|31427.1|31543.5|31436.5|31534.1|31427.1|14
1642719060000|2022-01-20 22:51:00|31533.5|31426.5|31533.6|31426.6|31534.5|31427.5|31533.4|31426.4|8
1642719070000|2022-01-20 22:51:10|31541.7|31434.7|31534.1|31427.1|31541.7|31434.7|31533|31426|8
1642719080000|2022-01-20 22:51:20|31535.1|31428.1|31535.1|31428.1|31535.1|31428.1|31535.1|31428.1|1
1642719090000|2022-01-20 22:51:30|31530|31423|31532.9|31425.9|31532.9|31425.9|31530|31423|3
1642719100000|2022-01-20 22:51:40|31533.1|31426.1|31540|31433|31543.7|31436.7|31533.1|31426.1|6
1642719110000|2022-01-20 22:51:50|31533.6|31426.6|31534.9|31427.9|31534.9|31427.9|31533.1|31426.1|12
1642719120000|2022-01-20 22:52:00|31535.3|31428.3|31534.2|31427.2|31535.4|31428.4|31534.2|31427.2|12
1642719130000|2022-01-20 22:52:10|31531.4|31424.4|31533.7|31426.7|31537.6|31430.6|31531.4|31424.4|18
1642719140000|2022-01-20 22:52:20|31533.6|31426.6|31534.6|31427.6|31534.6|31427.6|31533.1|31426.1|14
1642719150000|2022-01-20 22:52:30|31534|31427|31533.4|31426.4|31534.3|31427.3|31533.4|31426.4|6
1642719160000|2022-01-20 22:52:40|31539.1|31432.1|31537.5|31430.5|31539.1|31432.1|31535.7|31428.7|9
1642719170000|2022-01-20 22:52:50|31538.1|31431.1|31537.5|31430.5|31538.1|31431.1|31537.5|31430.5|2
1642719180000|2022-01-20 22:53:00|31537|31430|31532.5|31425.5|31537|31430|31532.4|31425.4|5
1642719190000|2022-01-20 22:53:10|31532.9|31425.9|31537.1|31430.1|31543.1|31436.1|31532.8|31425.8|8
1642719200000|2022-01-20 22:53:20|31537.7|31430.7|31536.1|31429.1|31537.7|31430.7|31534.7|31427.7|6
1642719210000|2022-01-20 22:53:30|31540.8|31433.8|31539|31432|31540.8|31433.8|31539|31432|6
1642719220000|2022-01-20 22:53:40|31540.6|31433.6|31539|31432|31540.6|31433.6|31539|31432|2
1642719230000|2022-01-20 22:53:50|31532.8|31425.8|31532.8|31425.8|31532.8|31425.8|31532.8|31425.8|1
1642719240000|2022-01-20 22:54:00|31544.4|31437.4|31532.9|31425.9|31548.3|31441.3|31532.9|31425.9|4
1642719260000|2022-01-20 22:54:20|31544.4|31437.4|31536.2|31429.2|31544.4|31437.4|31536.2|31429.2|5
1642719270000|2022-01-20 22:54:30|31533.8|31426.8|31533.6|31426.6|31533.8|31426.8|31533.6|31426.6|4
1642719280000|2022-01-20 22:54:40|31534.1|31427.1|31538.1|31431.1|31542.1|31435.1|31534.1|31427.1|7
1642719290000|2022-01-20 22:54:50|31538.9|31431.9|31533.3|31426.3|31538.9|31431.9|31533.3|31426.3|2
1642719300000|2022-01-20 22:55:00|31533.4|31426.4|31532.3|31425.3|31533.8|31426.8|31532.2|31425.2|7
1642719310000|2022-01-20 22:55:10|31541.1|31434.1|31534.7|31427.7|31541.1|31434.1|31534.7|31427.7|6
1642719320000|2022-01-20 22:55:20|31535.3|31428.3|31533.9|31426.9|31549.7|31442.7|31532.7|31425.7|10
1642719330000|2022-01-20 22:55:30|31534.3|31427.3|31533.6|31426.6|31535.4|31428.4|31533.6|31426.6|13
1642719340000|2022-01-20 22:55:40|31533.8|31426.8|31533.3|31426.3|31533.8|31426.8|31533.1|31426.1|4
1642719350000|2022-01-20 22:55:50|31533.5|31426.5|31539.7|31432.7|31542.1|31435.1|31533.5|31426.5|4
1642719360000|2022-01-20 22:56:00|31538.6|31431.6|31540.1|31433.1|31540.1|31433.1|31538.6|31431.6|2
1642719370000|2022-01-20 22:56:10|31537.7|31430.7|31539.6|31432.6|31539.6|31432.6|31535.1|31428.1|6
1642719380000|2022-01-20 22:56:20|31540.2|31433.2|31537.5|31430.5|31541.7|31434.7|31535.5|31428.5|5
1642719390000|2022-01-20 22:56:30|31537.2|31430.2|31536.5|31429.5|31537.2|31430.2|31536.5|31429.5|3
1642719400000|2022-01-20 22:56:40|31536.4|31429.4|31539|31432|31541.9|31434.9|31533.7|31426.7|5
1642719410000|2022-01-20 22:56:50|31538.1|31431.1|31537.7|31430.7|31539.2|31432.2|31537.7|31430.7|4
1642719420000|2022-01-20 22:57:00|31538.5|31431.5|31537.2|31430.2|31541|31434|31533.4|31426.4|7
1642719430000|2022-01-20 22:57:10|31535.8|31428.8|31532.3|31425.3|31536.1|31429.1|31532|31425|5
1642719440000|2022-01-20 22:57:20|31532.8|31425.8|31533.9|31426.9|31534.6|31427.6|31532.8|31425.8|7
1642719450000|2022-01-20 22:57:30|31533.2|31426.2|31540.8|31433.8|31544.3|31437.3|31533.2|31426.2|5
1642719460000|2022-01-20 22:57:40|31535.5|31428.5|31531.6|31424.6|31535.5|31428.5|31529.5|31422.5|10
1642719470000|2022-01-20 22:57:50|31531.2|31424.2|31539.8|31432.8|31539.8|31432.8|31529.9|31422.9|9
1642719480000|2022-01-20 22:58:00|31539|31432|31550|31443|31550|31443|31536.9|31429.9|16
1642719490000|2022-01-20 22:58:10|31549.9|31442.9|31537.4|31430.4|31551.7|31444.7|31537.4|31430.4|11
1642719500000|2022-01-20 22:58:20|31538.1|31431.1|31545|31438|31545.2|31438.2|31536.2|31429.2|14
1642719510000|2022-01-20 22:58:30|31544.3|31437.3|31551.7|31444.7|31552.1|31445.1|31537.9|31430.9|20
1642719520000|2022-01-20 22:58:40|31549.3|31442.3|31544.3|31437.3|31549.6|31442.6|31544|31437|14
1642719530000|2022-01-20 22:58:50|31543.9|31436.9|31545|31438|31545|31438|31542.9|31435.9|8
1642719540000|2022-01-20 22:59:00|31545.9|31438.9|31540.1|31433.1|31545.9|31438.9|31539.8|31432.8|14
1642719550000|2022-01-20 22:59:10|31541.3|31434.3|31536.8|31429.8|31541.3|31434.3|31536.2|31429.2|8
1642719560000|2022-01-20 22:59:20|31541.7|31434.7|31544.1|31437.1|31544.1|31437.1|31539.5|31432.5|11
1642719570000|2022-01-20 22:59:30|31548.9|31441.9|31539.5|31432.5|31548.9|31441.9|31539.1|31432.1|9
1642719580000|2022-01-20 22:59:40|31540.2|31433.2|31541.7|31434.7|31543.7|31436.7|31538.5|31431.5|12
1642719590000|2022-01-20 22:59:50|31541.1|31434.1|31544.4|31437.4|31546.3|31439.3|31538.8|31431.8|17
1642719600000|2022-01-20 23:00:00|31542.1|31435.1|31539|31432|31546.2|31439.2|31533.5|31426.5|31
1642719610000|2022-01-20 23:00:10|31538.8|31431.8|31538.2|31431.2|31545.1|31438.1|31537.7|31430.7|27
1642719620000|2022-01-20 23:00:20|31539.6|31432.6|31538.8|31431.8|31539.6|31432.6|31538.5|31431.5|15
1642719630000|2022-01-20 23:00:30|31539|31432|31539.1|31432.1|31539.9|31432.9|31538.5|31431.5|20
1642719640000|2022-01-20 23:00:40|31538.6|31431.6|31541.2|31434.2|31542|31435|31538.5|31431.5|17
1642719650000|2022-01-20 23:00:50|31541.1|31434.1|31536.2|31429.2|31541.1|31434.1|31536.2|31429.2|18
1642719660000|2022-01-20 23:01:00|31536.1|31429.1|31538.6|31431.6|31539.2|31432.2|31535|31428|25
1642719670000|2022-01-20 23:01:10|31539|31432|31541.2|31434.2|31542.1|31435.1|31537.8|31430.8|15
1642719680000|2022-01-20 23:01:20|31541.3|31434.3|31539.6|31432.6|31541.3|31434.3|31539.4|31432.4|8
1642719690000|2022-01-20 23:01:30|31539.8|31432.8|31540.2|31433.2|31542.8|31435.8|31538.9|31431.9|12
1642719700000|2022-01-20 23:01:40|31539.1|31432.1|31540.2|31433.2|31541.3|31434.3|31539.1|31432.1|13
1642719710000|2022-01-20 23:01:50|31540.1|31433.1|31538.3|31431.3|31541.3|31434.3|31537.2|31430.2|16
1642719720000|2022-01-20 23:02:00|31538|31431|31539.1|31432.1|31543|31436|31537.9|31430.9|13
1642719730000|2022-01-20 23:02:10|31539.5|31432.5|31539.3|31432.3|31539.6|31432.6|31538.2|31431.2|10
1642719740000|2022-01-20 23:02:20|31539.6|31432.6|31538|31431|31540.1|31433.1|31538|31431|8
1642719750000|2022-01-20 23:02:30|31538.1|31431.1|31536.7|31429.7|31543.8|31436.8|31536.7|31429.7|10
1642719760000|2022-01-20 23:02:40|31538.4|31431.4|31540.6|31433.6|31541.3|31434.3|31538.2|31431.2|14
1642719770000|2022-01-20 23:02:50|31537.8|31430.8|31544.3|31437.3|31544.7|31437.7|31537.8|31430.8|6
1642719780000|2022-01-20 23:03:00|31545|31438|31544.4|31437.4|31545|31438|31544.4|31437.4|2
1642719790000|2022-01-20 23:03:10|31542.2|31435.2|31540.7|31433.7|31542.2|31435.2|31540.7|31433.7|7
1642719800000|2022-01-20 23:03:20|31540.4|31433.4|31538.8|31431.8|31543.3|31436.3|31538.7|31431.7|17
1642719810000|2022-01-20 23:03:30|31540|31433|31539.3|31432.3|31541.6|31434.6|31537.9|31430.9|13
1642719820000|2022-01-20 23:03:40|31538.9|31431.9|31542.7|31435.7|31543.6|31436.6|31537.6|31430.6|9
1642719830000|2022-01-20 23:03:50|31541.8|31434.8|31539|31432|31541.9|31434.9|31538.8|31431.8|8
1642719840000|2022-01-20 23:04:00|31538.6|31431.6|31535|31428|31538.6|31431.6|31534.9|31427.9|15
1642719850000|2022-01-20 23:04:10|31535.1|31428.1|31536.2|31429.2|31537.5|31430.5|31533.6|31426.6|17
1642719860000|2022-01-20 23:04:20|31533.7|31426.7|31531.1|31424.1|31533.9|31426.9|31531.1|31424.1|16
1642719870000|2022-01-20 23:04:30|31531|31424|31531|31424|31531.6|31424.6|31530.9|31423.9|14
1642719880000|2022-01-20 23:04:40|31531.2|31424.2|31535|31428|31536.7|31429.7|31529.2|31422.2|7
1642719890000|2022-01-20 23:04:50|31534.2|31427.2|31532.8|31425.8|31534.2|31427.2|31532.4|31425.4|7
1642719900000|2022-01-20 23:05:00|31533|31426|31533.1|31426.1|31534.2|31427.2|31532.8|31425.8|10
1642719910000|2022-01-20 23:05:10|31532.7|31425.7|31532.8|31425.8|31537|31430|31532.7|31425.7|15
1642719920000|2022-01-20 23:05:20|31533|31426|31534.7|31427.7|31534.7|31427.7|31532.4|31425.4|17
1642719930000|2022-01-20 23:05:30|31534.8|31427.8|31534.9|31427.9|31536.7|31429.7|31534.3|31427.3|19
1642719940000|2022-01-20 23:05:40|31534.5|31427.5|31534.8|31427.8|31535.5|31428.5|31533.1|31426.1|14
1642719950000|2022-01-20 23:05:50|31535.4|31428.4|31532.9|31425.9|31535.4|31428.4|31532.9|31425.9|6
1642719960000|2022-01-20 23:06:00|31535.3|31428.3|31534.6|31427.6|31536.4|31429.4|31533.6|31426.6|18
1642719970000|2022-01-20 23:06:10|31535.4|31428.4|31532.3|31425.3|31535.4|31428.4|31532.2|31425.2|12
1642719980000|2022-01-20 23:06:20|31531.8|31424.8|31531.5|31424.5|31532.6|31425.6|31531.5|31424.5|11
1642719990000|2022-01-20 23:06:30|31530.9|31423.9|31531.3|31424.3|31534.6|31427.6|31530.3|31423.3|16
1642720000000|2022-01-20 23:06:40|31532|31425|31531.6|31424.6|31532|31425|31531.6|31424.6|3
1642720010000|2022-01-20 23:06:50|31531.7|31424.7|31535.9|31428.9|31537.4|31430.4|31531.7|31424.7|3
1642720020000|2022-01-20 23:07:00|31534.4|31427.4|31532.6|31425.6|31534.5|31427.5|31532.6|31425.6|11
1642720030000|2022-01-20 23:07:10|31532.7|31425.7|31532.9|31425.9|31535.2|31428.2|31531.9|31424.9|17
1642720040000|2022-01-20 23:07:20|31532.7|31425.7|31533.8|31426.8|31534.1|31427.1|31532.5|31425.5|12
1642720050000|2022-01-20 23:07:30|31533.7|31426.7|31534.2|31427.2|31537.2|31430.2|31533.7|31426.7|5
1642720060000|2022-01-20 23:07:40|31533.8|31426.8|31534.6|31427.6|31534.6|31427.6|31533.8|31426.8|6
1642720070000|2022-01-20 23:07:50|31534.2|31427.2|31533.6|31426.6|31535.8|31428.8|31533.2|31426.2|9
1642720080000|2022-01-20 23:08:00|31534|31427|31532.9|31425.9|31537.3|31430.3|31531.9|31424.9|10
1642720090000|2022-01-20 23:08:10|31533|31426|31533.3|31426.3|31533.5|31426.5|31532.3|31425.3|11
1642720100000|2022-01-20 23:08:20|31533.2|31426.2|31532.6|31425.6|31534.3|31427.3|31532.6|31425.6|6
1642720110000|2022-01-20 23:08:30|31532.7|31425.7|31531.2|31424.2|31533.3|31426.3|31531.1|31424.1|6
1642720120000|2022-01-20 23:08:40|31532|31425|31531.6|31424.6|31534.5|31427.5|31530.6|31423.6|12
1642720130000|2022-01-20 23:08:50|31531.4|31424.4|31532.9|31425.9|31534.4|31427.4|31530.2|31423.2|21
1642720140000|2022-01-20 23:09:00|31532.5|31425.5|31531.8|31424.8|31532.5|31425.5|31531.8|31424.8|5
1642720150000|2022-01-20 23:09:10|31531.9|31424.9|31533.8|31426.8|31535.2|31428.2|31531.8|31424.8|7
1642720160000|2022-01-20 23:09:20|31532.7|31425.7|31533.2|31426.2|31533.8|31426.8|31532.3|31425.3|5
1642720170000|2022-01-20 23:09:30|31534.1|31427.1|31532.2|31425.2|31534.1|31427.1|31530.7|31423.7|5
1642720180000|2022-01-20 23:09:40|31532.1|31425.1|31534|31427|31535.9|31428.9|31532.1|31425.1|10
1642720190000|2022-01-20 23:09:50|31534.1|31427.1|31534.2|31427.2|31535|31428|31534.1|31427.1|4
1642720200000|2022-01-20 23:10:00|31535.8|31428.8|31532.5|31425.5|31539.7|31432.7|31532.5|31425.5|14
1642720210000|2022-01-20 23:10:10|31532.9|31425.9|31531.8|31424.8|31533.1|31426.1|31531.8|31424.8|6
1642720220000|2022-01-20 23:10:20|31531.4|31424.4|31534.1|31427.1|31537.4|31430.4|31531.4|31424.4|7
1642720230000|2022-01-20 23:10:30|31533.1|31426.1|31531.5|31424.5|31533.1|31426.1|31530.5|31423.5|13
1642720240000|2022-01-20 23:10:40|31534|31427|31531.6|31424.6|31537.4|31430.4|31531.6|31424.6|11
1642720250000|2022-01-20 23:10:50|31531.7|31424.7|31531.1|31424.1|31531.8|31424.8|31531.1|31424.1|7
1642720260000|2022-01-20 23:11:00|31535.2|31428.2|31534.5|31427.5|31535.2|31428.2|31534.5|31427.5|3
1642720270000|2022-01-20 23:11:10|31533.1|31426.1|31531.7|31424.7|31533.9|31426.9|31531.6|31424.6|10
1642720280000|2022-01-20 23:11:20|31531.5|31424.5|31531.8|31424.8|31532|31425|31531.5|31424.5|5
1642720290000|2022-01-20 23:11:30|31531.4|31424.4|31534.9|31427.9|31534.9|31427.9|31531.4|31424.4|9
1642720300000|2022-01-20 23:11:40|31533.6|31426.6|31532.4|31425.4|31533.6|31426.6|31531.6|31424.6|20
1642720310000|2022-01-20 23:11:50|31532.2|31425.2|31532.6|31425.6|31532.8|31425.8|31531.2|31424.2|13
1642720320000|2022-01-20 23:12:00|31532.5|31425.5|31531.5|31424.5|31535.2|31428.2|31531.5|31424.5|16
1642720330000|2022-01-20 23:12:10|31531|31424|31531.3|31424.3|31532.5|31425.5|31530.9|31423.9|11
1642720340000|2022-01-20 23:12:20|31536.8|31429.8|31533.2|31426.2|31536.8|31429.8|31533.2|31426.2|4
1642720350000|2022-01-20 23:12:30|31533.7|31426.7|31533.2|31426.2|31535.1|31428.1|31533.2|31426.2|11
1642720360000|2022-01-20 23:12:40|31533.1|31426.1|31534|31427|31536.3|31429.3|31533.1|31426.1|6
1642720370000|2022-01-20 23:12:50|31534.5|31427.5|31534.3|31427.3|31534.5|31427.5|31533.8|31426.8|4
1642720380000|2022-01-20 23:13:00|31537.5|31430.5|31534.8|31427.8|31537.5|31430.5|31534.8|31427.8|3
1642720390000|2022-01-20 23:13:10|31535.9|31428.9|31532.9|31425.9|31536.7|31429.7|31532.4|31425.4|11
1642720400000|2022-01-20 23:13:20|31533.8|31426.8|31535.5|31428.5|31535.9|31428.9|31533.6|31426.6|7
1642720410000|2022-01-20 23:13:30|31535.2|31428.2|31533.8|31426.8|31538.5|31431.5|31532.9|31425.9|16
1642720420000|2022-01-20 23:13:40|31534.2|31427.2|31534.8|31427.8|31535|31428|31533.7|31426.7|8
1642720430000|2022-01-20 23:13:50|31535|31428|31534|31427|31535.7|31428.7|31534|31427|10
1642720440000|2022-01-20 23:14:00|31533.8|31426.8|31534.7|31427.7|31536.4|31429.4|31533.8|31426.8|8
1642720450000|2022-01-20 23:14:10|31532.5|31425.5|31533.1|31426.1|31533.5|31426.5|31531.8|31424.8|18
1642720460000|2022-01-20 23:14:20|31532.8|31425.8|31534.8|31427.8|31540|31433|31532.8|31425.8|14
1642720470000|2022-01-20 23:14:30|31533.8|31426.8|31533.8|31426.8|31534|31427|31533.8|31426.8|3
1642720480000|2022-01-20 23:14:40|31534|31427|31535.4|31428.4|31537.4|31430.4|31533.8|31426.8|7
1642720490000|2022-01-20 23:14:50|31535.3|31428.3|31533.8|31426.8|31535.3|31428.3|31532.2|31425.2|19
1642720500000|2022-01-20 23:15:00|31533.7|31426.7|31534.4|31427.4|31539.4|31432.4|31533.5|31426.5|18
1642720510000|2022-01-20 23:15:10|31534.1|31427.1|31535.4|31428.4|31536.1|31429.1|31533.4|31426.4|9
1642720520000|2022-01-20 23:15:20|31534.6|31427.6|31535.3|31428.3|31537.3|31430.3|31534.3|31427.3|15
1642720530000|2022-01-20 23:15:30|31535.1|31428.1|31534.5|31427.5|31535.1|31428.1|31534.3|31427.3|11
1642720540000|2022-01-20 23:15:40|31534.6|31427.6|31532.9|31425.9|31534.9|31427.9|31532.7|31425.7|10
1642720550000|2022-01-20 23:15:50|31536.6|31429.6|31533.2|31426.2|31536.6|31429.6|31532.4|31425.4|12
1642720560000|2022-01-20 23:16:00|31533.3|31426.3|31532.1|31425.1|31533.3|31426.3|31532|31425|7
1642720570000|2022-01-20 23:16:10|31532|31425|31531.4|31424.4|31536.3|31429.3|31530.9|31423.9|20
1642720580000|2022-01-20 23:16:20|31531.5|31424.5|31530.7|31423.7|31534.7|31427.7|31530.3|31423.3|19
1642720590000|2022-01-20 23:16:30|31530.6|31423.6|31532|31425|31534.3|31427.3|31530.4|31423.4|22
1642720600000|2022-01-20 23:16:40|31531.7|31424.7|31533|31426|31533.9|31426.9|31531.3|31424.3|16
1642720610000|2022-01-20 23:16:50|31532.9|31425.9|31530.6|31423.6|31533.5|31426.5|31530.6|31423.6|10
1642720620000|2022-01-20 23:17:00|31530.5|31423.5|31532.6|31425.6|31534.8|31427.8|31530.5|31423.5|13
1642720630000|2022-01-20 23:17:10|31533.2|31426.2|31541.6|31434.6|31542.8|31435.8|31533.2|31426.2|30
1642720640000|2022-01-20 23:17:20|31541.3|31434.3|31541.1|31434.1|31541.7|31434.7|31540.5|31433.5|19
1642720650000|2022-01-20 23:17:30|31541.2|31434.2|31543|31436|31546.2|31439.2|31541.2|31434.2|19
1642720660000|2022-01-20 23:17:40|31542.8|31435.8|31543.7|31436.7|31544.1|31437.1|31540.7|31433.7|14
1642720670000|2022-01-20 23:17:50|31543.4|31436.4|31544.7|31437.7|31545.1|31438.1|31542.7|31435.7|17
1642720680000|2022-01-20 23:18:00|31545|31438|31545.4|31438.4|31549.6|31442.6|31543.9|31436.9|22
1642720690000|2022-01-20 23:18:10|31545.3|31438.3|31544.9|31437.9|31545.4|31438.4|31544.6|31437.6|14
1642720700000|2022-01-20 23:18:20|31544.8|31437.8|31539.7|31432.7|31546.2|31439.2|31539.7|31432.7|23
1642720710000|2022-01-20 23:18:30|31540.2|31433.2|31539.3|31432.3|31540.4|31433.4|31539.1|31432.1|15
1642720720000|2022-01-20 23:18:40|31539.4|31432.4|31542|31435|31544.6|31437.6|31539.4|31432.4|10
1642720730000|2022-01-20 23:18:50|31542.9|31435.9|31541|31434|31542.9|31435.9|31539.9|31432.9|17
1642720740000|2022-01-20 23:19:00|31541.2|31434.2|31541.8|31434.8|31548.5|31441.5|31539.7|31432.7|17
1642720750000|2022-01-20 23:19:10|31541.3|31434.3|31544.1|31437.1|31544.8|31437.8|31541.3|31434.3|15
1642720760000|2022-01-20 23:19:20|31544.2|31437.2|31545.6|31438.6|31546|31439|31543.9|31436.9|13
1642720770000|2022-01-20 23:19:30|31545.3|31438.3|31546.9|31439.9|31549|31442|31545.3|31438.3|14
1642720780000|2022-01-20 23:19:40|31547.1|31440.1|31546.1|31439.1|31547.1|31440.1|31546.1|31439.1|9
1642720790000|2022-01-20 23:19:50|31546.2|31439.2|31545.4|31438.4|31547.7|31440.7|31545.4|31438.4|8
1642720800000|2022-01-20 23:20:00|31545.9|31438.9|31541.2|31434.2|31546.2|31439.2|31541.2|31434.2|23
1642720810000|2022-01-20 23:20:10|31548.9|31441.9|31542.4|31435.4|31548.9|31441.9|31542.4|31435.4|13
1642720820000|2022-01-20 23:20:20|31542.8|31435.8|31542.6|31435.6|31543.1|31436.1|31541.7|31434.7|11
1642720830000|2022-01-20 23:20:30|31542.2|31435.2|31543.2|31436.2|31543.7|31436.7|31542.1|31435.1|8
1642720840000|2022-01-20 23:20:40|31543.5|31436.5|31541.5|31434.5|31548.3|31441.3|31541.5|31434.5|14
1642720850000|2022-01-20 23:20:50|31541.2|31434.2|31539.7|31432.7|31541.2|31434.2|31538.6|31431.6|17
1642720860000|2022-01-20 23:21:00|31539.5|31432.5|31540.9|31433.9|31543|31436|31539.3|31432.3|20
1642720870000|2022-01-20 23:21:10|31541.5|31434.5|31541.3|31434.3|31543.2|31436.2|31541|31434|14
1642720880000|2022-01-20 23:21:20|31542.3|31435.3|31544|31437|31546.4|31439.4|31542.3|31435.3|20
1642720890000|2022-01-20 23:21:30|31544.6|31437.6|31544.6|31437.6|31545.4|31438.4|31544.6|31437.6|12
1642720900000|2022-01-20 23:21:40|31544|31437|31543.3|31436.3|31544.4|31437.4|31542.3|31435.3|11
1642720910000|2022-01-20 23:21:50|31543.7|31436.7|31541.9|31434.9|31548.7|31441.7|31541.9|31434.9|16
1642720920000|2022-01-20 23:22:00|31541.8|31434.8|31542|31435|31563.1|31456.1|31541.7|31434.7|17
1642720930000|2022-01-20 23:22:10|31541.9|31434.9|31543.6|31436.6|31547|31440|31540.8|31433.8|14
1642720940000|2022-01-20 23:22:20|31543.8|31436.8|31541.4|31434.4|31543.8|31436.8|31540.8|31433.8|21
1642720950000|2022-01-20 23:22:30|31541.3|31434.3|31537.1|31430.1|31543.3|31436.3|31537.1|31430.1|10
1642720960000|2022-01-20 23:22:40|31539.2|31432.2|31537.6|31430.6|31541.4|31434.4|31537.6|31430.6|12
1642720970000|2022-01-20 23:22:50|31537.8|31430.8|31538|31431|31538.1|31431.1|31537.2|31430.2|13
1642720980000|2022-01-20 23:23:00|31537.8|31430.8|31538.7|31431.7|31539.4|31432.4|31537.8|31430.8|17
1642720990000|2022-01-20 23:23:10|31538.8|31431.8|31542.4|31435.4|31542.4|31435.4|31538.5|31431.5|12
1642721000000|2022-01-20 23:23:20|31540.8|31433.8|31539.7|31432.7|31540.8|31433.8|31539.3|31432.3|14
1642721010000|2022-01-20 23:23:30|31539.4|31432.4|31540.8|31433.8|31543.1|31436.1|31537.4|31430.4|10
1642721020000|2022-01-20 23:23:40|31540|31433|31538.5|31431.5|31540.3|31433.3|31537.5|31430.5|17
1642721030000|2022-01-20 23:23:50|31538.1|31431.1|31540.4|31433.4|31542.1|31435.1|31536.3|31429.3|11
1642721040000|2022-01-20 23:24:00|31539.2|31432.2|31536.4|31429.4|31539.2|31432.2|31536.2|31429.2|11
1642721050000|2022-01-20 23:24:10|31536.6|31429.6|31538|31431|31544|31437|31536.4|31429.4|10
1642721060000|2022-01-20 23:24:20|31537.9|31430.9|31535.2|31428.2|31538.4|31431.4|31534.7|31427.7|14
1642721070000|2022-01-20 23:24:30|31535|31428|31535.2|31428.2|31535.8|31428.8|31534.9|31427.9|13
1642721080000|2022-01-20 23:24:40|31534.8|31427.8|31534.5|31427.5|31543.6|31436.6|31534.5|31427.5|12
1642721090000|2022-01-20 23:24:50|31534.6|31427.6|31535.2|31428.2|31536.5|31429.5|31534.5|31427.5|13
1642721100000|2022-01-20 23:25:00|31537.5|31430.5|31537.1|31430.1|31539.2|31432.2|31535.1|31428.1|16
1642721110000|2022-01-20 23:25:10|31537.7|31430.7|31535.4|31428.4|31537.7|31430.7|31535.3|31428.3|14
1642721120000|2022-01-20 23:25:20|31535.6|31428.6|31540.8|31433.8|31543.1|31436.1|31535.2|31428.2|19
1642721130000|2022-01-20 23:25:30|31541.3|31434.3|31539|31432|31541.3|31434.3|31538.1|31431.1|18
1642721140000|2022-01-20 23:25:40|31538.4|31431.4|31539.7|31432.7|31540.3|31433.3|31537.8|31430.8|15
1642721150000|2022-01-20 23:25:50|31539.1|31432.1|31539.1|31432.1|31540.6|31433.6|31538.7|31431.7|17
1642721160000|2022-01-20 23:26:00|31539.3|31432.3|31538.4|31431.4|31539.4|31432.4|31538.4|31431.4|12
1642721170000|2022-01-20 23:26:10|31538.5|31431.5|31537.4|31430.4|31540.8|31433.8|31537.4|31430.4|14
1642721180000|2022-01-20 23:26:20|31536.8|31429.8|31539|31432|31539|31432|31535.8|31428.8|15
1642721190000|2022-01-20 23:26:30|31538.7|31431.7|31541.8|31434.8|31543.6|31436.6|31538.7|31431.7|13
1642721200000|2022-01-20 23:26:40|31541.6|31434.6|31540.8|31433.8|31541.6|31434.6|31540.6|31433.6|16
1642721210000|2022-01-20 23:26:50|31541|31434|31543.1|31436.1|31543.5|31436.5|31541|31434|9
1642721220000|2022-01-20 23:27:00|31543|31436|31540.4|31433.4|31543|31436|31539.9|31432.9|9
1642721230000|2022-01-20 23:27:10|31540.3|31433.3|31538.4|31431.4|31544.7|31437.7|31538.4|31431.4|17
1642721240000|2022-01-20 23:27:20|31538.6|31431.6|31538.3|31431.3|31539.2|31432.2|31538.2|31431.2|13
1642721250000|2022-01-20 23:27:30|31538.5|31431.5|31538.3|31431.3|31538.5|31431.5|31537.7|31430.7|8
1642721260000|2022-01-20 23:27:40|31538.6|31431.6|31539.8|31432.8|31542.2|31435.2|31537.8|31430.8|8
1642721270000|2022-01-20 23:27:50|31539.1|31432.1|31539.1|31432.1|31541.1|31434.1|31538.7|31431.7|15
1642721280000|2022-01-20 23:28:00|31539.3|31432.3|31539|31432|31543.5|31436.5|31539|31432|15
1642721290000|2022-01-20 23:28:10|31539.2|31432.2|31538.3|31431.3|31539.2|31432.2|31537.8|31430.8|8
1642721300000|2022-01-20 23:28:20|31538.8|31431.8|31539.5|31432.5|31542.2|31435.2|31538.2|31431.2|16
1642721310000|2022-01-20 23:28:30|31539.1|31432.1|31539.4|31432.4|31539.7|31432.7|31538.9|31431.9|14
1642721320000|2022-01-20 23:28:40|31539.9|31432.9|31539.8|31432.8|31539.9|31432.9|31539|31432|9
1642721330000|2022-01-20 23:28:50|31538.5|31431.5|31541.1|31434.1|31543.2|31436.2|31538|31431|14
1642721340000|2022-01-20 23:29:00|31540.6|31433.6|31539.7|31432.7|31540.6|31433.6|31539.3|31432.3|16
1642721350000|2022-01-20 23:29:10|31540.1|31433.1|31539.6|31432.6|31544|31437|31539.6|31432.6|9
1642721360000|2022-01-20 23:29:20|31540.1|31433.1|31539.7|31432.7|31540.2|31433.2|31539.2|31432.2|16
1642721370000|2022-01-20 23:29:30|31539.8|31432.8|31541.2|31434.2|31543.1|31436.1|31539.8|31432.8|7
1642721380000|2022-01-20 23:29:40|31541.1|31434.1|31539.6|31432.6|31544.1|31437.1|31538.3|31431.3|9
1642721390000|2022-01-20 23:29:50|31539.8|31432.8|31543.7|31436.7|31549.8|31442.8|31539.7|31432.7|15
1642721400000|2022-01-20 23:30:00|31543.2|31436.2|31544|31437|31546.1|31439.1|31543|31436|21
1642721410000|2022-01-20 23:30:10|31543.4|31436.4|31544.6|31437.6|31545|31438|31543.4|31436.4|9
1642721420000|2022-01-20 23:30:20|31544.9|31437.9|31544.9|31437.9|31546.3|31439.3|31544.5|31437.5|14
1642721430000|2022-01-20 23:30:30|31545.5|31438.5|31547.4|31440.4|31549.7|31442.7|31545.4|31438.4|17
1642721440000|2022-01-20 23:30:40|31547.2|31440.2|31546.4|31439.4|31548.2|31441.2|31546.4|31439.4|10
1642721450000|2022-01-20 23:30:50|31547|31440|31544.7|31437.7|31548.2|31441.2|31544.7|31437.7|8
1642721460000|2022-01-20 23:31:00|31544.9|31437.9|31548.2|31441.2|31551.2|31444.2|31544.9|31437.9|19
1642721470000|2022-01-20 23:31:10|31547.6|31440.6|31546|31439|31548|31441|31546|31439|17
1642721480000|2022-01-20 23:31:20|31544.2|31437.2|31547.7|31440.7|31549|31442|31544|31437|16
1642721490000|2022-01-20 23:31:30|31547.9|31440.9|31545.4|31438.4|31548.3|31441.3|31544.8|31437.8|15
1642721500000|2022-01-20 23:31:40|31544.9|31437.9|31544.6|31437.6|31545.3|31438.3|31544.6|31437.6|6
1642721510000|2022-01-20 23:31:50|31544.7|31437.7|31544|31437|31550.5|31443.5|31543.8|31436.8|16
1642721520000|2022-01-20 23:32:00|31543.8|31436.8|31545.2|31438.2|31545.2|31438.2|31543.6|31436.6|22
1642721530000|2022-01-20 23:32:10|31545.1|31438.1|31547.2|31440.2|31550.4|31443.4|31543.9|31436.9|13
1642721540000|2022-01-20 23:32:20|31546.7|31439.7|31546.6|31439.6|31549.6|31442.6|31546.6|31439.6|18
1642721550000|2022-01-20 23:32:30|31544.6|31437.6|31544.6|31437.6|31544.7|31437.7|31543.4|31436.4|13
1642721560000|2022-01-20 23:32:40|31544.3|31437.3|31547.4|31440.4|31548.4|31441.4|31544.1|31437.1|14
1642721570000|2022-01-20 23:32:50|31547.1|31440.1|31545.2|31438.2|31548.2|31441.2|31545.2|31438.2|17
1642721580000|2022-01-20 23:33:00|31545.4|31438.4|31545.6|31438.6|31545.8|31438.8|31544.9|31437.9|10
1642721590000|2022-01-20 23:33:10|31545.7|31438.7|31549.3|31442.3|31549.3|31442.3|31545|31438|8
1642721600000|2022-01-20 23:33:20|31548.2|31441.2|31547.2|31440.2|31548.2|31441.2|31546.7|31439.7|9
1642721610000|2022-01-20 23:33:30|31547.3|31440.3|31548.4|31441.4|31554.3|31447.3|31544.9|31437.9|11
1642721620000|2022-01-20 23:33:40|31548.5|31441.5|31546.4|31439.4|31548.9|31441.9|31546.1|31439.1|12
1642721630000|2022-01-20 23:33:50|31545.8|31438.8|31547.9|31440.9|31551.2|31444.2|31545.8|31438.8|13
1642721640000|2022-01-20 23:34:00|31547.4|31440.4|31546.9|31439.9|31548|31441|31546.9|31439.9|4
1642721650000|2022-01-20 23:34:10|31548.1|31441.1|31550.6|31443.6|31550.8|31443.8|31547.2|31440.2|10
1642721660000|2022-01-20 23:34:20|31549.3|31442.3|31546.2|31439.2|31549.5|31442.5|31546.2|31439.2|7
1642721670000|2022-01-20 23:34:30|31546.3|31439.3|31547.5|31440.5|31547.5|31440.5|31546.2|31439.2|7
1642721680000|2022-01-20 23:34:40|31547.3|31440.3|31552|31445|31552|31445|31547|31440|9
1642721690000|2022-01-20 23:34:50|31551.4|31444.4|31548.6|31441.6|31551.4|31444.4|31548.6|31441.6|8
1642721700000|2022-01-20 23:35:00|31548.2|31441.2|31547|31440|31548.2|31441.2|31546.8|31439.8|11
1642721710000|2022-01-20 23:35:10|31547.1|31440.1|31550.1|31443.1|31551|31444|31544.9|31437.9|9
1642721720000|2022-01-20 23:35:20|31549|31442|31547.1|31440.1|31549.5|31442.5|31547.1|31440.1|6
1642721730000|2022-01-20 23:35:30|31547.8|31440.8|31549.9|31442.9|31550.3|31443.3|31544.4|31437.4|17
1642721740000|2022-01-20 23:35:40|31547.8|31440.8|31544.6|31437.6|31550.6|31443.6|31544.6|31437.6|6
1642721750000|2022-01-20 23:35:50|31544.5|31437.5|31548.1|31441.1|31548.1|31441.1|31544.1|31437.1|9
1642721760000|2022-01-20 23:36:00|31547.4|31440.4|31544.5|31437.5|31547.4|31440.4|31544.5|31437.5|7
1642721770000|2022-01-20 23:36:10|31544.6|31437.6|31544.6|31437.6|31544.6|31437.6|31544.5|31437.5|5
1642721780000|2022-01-20 23:36:20|31544.5|31437.5|31549.6|31442.6|31551.9|31444.9|31544|31437|12
1642721790000|2022-01-20 23:36:30|31549.3|31442.3|31546.1|31439.1|31549.3|31442.3|31545.4|31438.4|12
1642721800000|2022-01-20 23:36:40|31546.2|31439.2|31545.4|31438.4|31546.2|31439.2|31545.4|31438.4|5
1642721810000|2022-01-20 23:36:50|31545.5|31438.5|31549.7|31442.7|31549.7|31442.7|31545|31438|8
1642721820000|2022-01-20 23:37:00|31549.9|31442.9|31544.6|31437.6|31549.9|31442.9|31544.6|31437.6|11
1642721830000|2022-01-20 23:37:10|31546.1|31439.1|31545.1|31438.1|31546.1|31439.1|31545|31438|7
1642721840000|2022-01-20 23:37:20|31545|31438|31549.1|31442.1|31549.7|31442.7|31544.7|31437.7|9
1642721850000|2022-01-20 23:37:30|31547.7|31440.7|31543.3|31436.3|31547.7|31440.7|31543.3|31436.3|18
1642721860000|2022-01-20 23:37:40|31543.1|31436.1|31548.9|31441.9|31548.9|31441.9|31542.7|31435.7|8
1642721870000|2022-01-20 23:37:50|31547.9|31440.9|31540.7|31433.7|31547.9|31440.9|31540.7|31433.7|16
1642721880000|2022-01-20 23:38:00|31542|31435|31543.4|31436.4|31543.4|31436.4|31541.2|31434.2|15
1642721890000|2022-01-20 23:38:10|31552.3|31445.3|31544.8|31437.8|31552.3|31445.3|31544.8|31437.8|4
1642721900000|2022-01-20 23:38:20|31545.1|31438.1|31544.5|31437.5|31545.1|31438.1|31544.3|31437.3|8
1642721910000|2022-01-20 23:38:30|31543.4|31436.4|31546|31439|31546|31439|31542.9|31435.9|21
1642721920000|2022-01-20 23:38:40|31545.6|31438.6|31545.5|31438.5|31545.6|31438.6|31544.4|31437.4|9
1642721930000|2022-01-20 23:38:50|31544.7|31437.7|31547.3|31440.3|31547.3|31440.3|31544.4|31437.4|3
1642721940000|2022-01-20 23:39:00|31546.3|31439.3|31544.2|31437.2|31546.3|31439.3|31543.8|31436.8|16
1642721950000|2022-01-20 23:39:10|31544.6|31437.6|31546.7|31439.7|31546.7|31439.7|31544.3|31437.3|6
1642721960000|2022-01-20 23:39:20|31546.1|31439.1|31545.4|31438.4|31546.1|31439.1|31545.4|31438.4|7
1642721970000|2022-01-20 23:39:30|31544|31437|31543.7|31436.7|31544.2|31437.2|31543.4|31436.4|10
1642721980000|2022-01-20 23:39:40|31543.2|31436.2|31546.3|31439.3|31546.3|31439.3|31542.1|31435.1|15
1642721990000|2022-01-20 23:39:50|31545.2|31438.2|31542.7|31435.7|31545.2|31438.2|31541|31434|9
1642722000000|2022-01-20 23:40:00|31542.8|31435.8|31542.5|31435.5|31542.8|31435.8|31542.2|31435.2|9
1642722010000|2022-01-20 23:40:10|31542.3|31435.3|31543.3|31436.3|31543.5|31436.5|31542.3|31435.3|10
1642722020000|2022-01-20 23:40:20|31543.2|31436.2|31544.4|31437.4|31546.8|31439.8|31543.2|31436.2|9
1642722030000|2022-01-20 23:40:30|31544.9|31437.9|31544.1|31437.1|31544.9|31437.9|31543.5|31436.5|11
1642722040000|2022-01-20 23:40:40|31544|31437|31542.6|31435.6|31544|31437|31542.3|31435.3|5
1642722050000|2022-01-20 23:40:50|31542.7|31435.7|31545.6|31438.6|31548.3|31441.3|31542.3|31435.3|14
1642722060000|2022-01-20 23:41:00|31545.2|31438.2|31544.8|31437.8|31545.3|31438.3|31544.6|31437.6|10
1642722070000|2022-01-20 23:41:10|31544.7|31437.7|31546.6|31439.6|31546.8|31439.8|31544.4|31437.4|6
1642722080000|2022-01-20 23:41:20|31545.7|31438.7|31544.7|31437.7|31545.7|31438.7|31544.4|31437.4|8
1642722090000|2022-01-20 23:41:30|31544.9|31437.9|31544.9|31437.9|31544.9|31437.9|31544.7|31437.7|4
1642722100000|2022-01-20 23:41:40|31542.8|31435.8|31542.7|31435.7|31551.3|31444.3|31542.7|31435.7|8
1642722110000|2022-01-20 23:41:50|31542.4|31435.4|31543.7|31436.7|31543.9|31436.9|31542.4|31435.4|16
1642722120000|2022-01-20 23:42:00|31543.8|31436.8|31544|31437|31548.5|31441.5|31543.6|31436.6|11
1642722130000|2022-01-20 23:42:10|31544.1|31437.1|31544|31437|31545|31438|31543.6|31436.6|8
1642722140000|2022-01-20 23:42:20|31543.9|31436.9|31546|31439|31547.9|31440.9|31543.9|31436.9|10
1642722150000|2022-01-20 23:42:30|31546.1|31439.1|31543.2|31436.2|31546.2|31439.2|31543.2|31436.2|9
1642722160000|2022-01-20 23:42:40|31543.4|31436.4|31543.3|31436.3|31547.5|31440.5|31543.2|31436.2|11
1642722170000|2022-01-20 23:42:50|31543.2|31436.2|31543.4|31436.4|31543.6|31436.6|31543.2|31436.2|7
1642722180000|2022-01-20 23:43:00|31543.3|31436.3|31548|31441|31548.7|31441.7|31543.3|31436.3|15
1642722190000|2022-01-20 23:43:10|31547.4|31440.4|31546.5|31439.5|31547.4|31440.4|31545.9|31438.9|10
1642722200000|2022-01-20 23:43:20|31546.3|31439.3|31544.8|31437.8|31547.2|31440.2|31543.1|31436.1|15
1642722210000|2022-01-20 23:43:30|31543.9|31436.9|31542.2|31435.2|31545.5|31438.5|31541.8|31434.8|11
1642722220000|2022-01-20 23:43:40|31540.8|31433.8|31543.9|31436.9|31544.4|31437.4|31540.5|31433.5|18
1642722230000|2022-01-20 23:43:50|31543.1|31436.1|31542.2|31435.2|31543.1|31436.1|31541.8|31434.8|14
1642722240000|2022-01-20 23:44:00|31541.7|31434.7|31548.7|31441.7|31549.5|31442.5|31541.7|31434.7|19
1642722250000|2022-01-20 23:44:10|31548.3|31441.3|31547.7|31440.7|31548.4|31441.4|31547.7|31440.7|8
1642722260000|2022-01-20 23:44:20|31548.2|31441.2|31548.8|31441.8|31549.8|31442.8|31545.1|31438.1|7
1642722270000|2022-01-20 23:44:30|31547.9|31440.9|31543.1|31436.1|31547.9|31440.9|31543.1|31436.1|13
1642722280000|2022-01-20 23:44:40|31543.2|31436.2|31541.5|31434.5|31544.5|31437.5|31541.1|31434.1|15
1642722290000|2022-01-20 23:44:50|31542|31435|31542.6|31435.6|31545.3|31438.3|31541.7|31434.7|16
1642722300000|2022-01-20 23:45:00|31543|31436|31542.5|31435.5|31543.4|31436.4|31542.5|31435.5|12
1642722310000|2022-01-20 23:45:10|31542.9|31435.9|31541.3|31434.3|31543|31436|31541.3|31434.3|5
1642722320000|2022-01-20 23:45:20|31541.2|31434.2|31545.6|31438.6|31546.9|31439.9|31541.2|31434.2|15
1642722330000|2022-01-20 23:45:30|31545.7|31438.7|31544.9|31437.9|31545.7|31438.7|31544.3|31437.3|13
1642722340000|2022-01-20 23:45:40|31544.8|31437.8|31545|31438|31545|31438|31544.1|31437.1|10
1642722350000|2022-01-20 23:45:50|31545.1|31438.1|31546.4|31439.4|31548.4|31441.4|31545.1|31438.1|6
1642722360000|2022-01-20 23:46:00|31545.8|31438.8|31545.1|31438.1|31545.8|31438.8|31544.3|31437.3|8
1642722370000|2022-01-20 23:46:10|31549.7|31442.7|31544.2|31437.2|31549.7|31442.7|31544.2|31437.2|8
1642722380000|2022-01-20 23:46:20|31544|31437|31544.6|31437.6|31545.3|31438.3|31544|31437|11
1642722390000|2022-01-20 23:46:30|31544.4|31437.4|31546.1|31439.1|31547.9|31440.9|31544.4|31437.4|8
1642722400000|2022-01-20 23:46:40|31545.9|31438.9|31546|31439|31546|31439|31545.7|31438.7|4
1642722410000|2022-01-20 23:46:50|31545.9|31438.9|31546.5|31439.5|31547.8|31440.8|31545.3|31438.3|7
1642722420000|2022-01-20 23:47:00|31546.7|31439.7|31543.2|31436.2|31546.7|31439.7|31543|31436|14
1642722430000|2022-01-20 23:47:10|31542.8|31435.8|31543.8|31436.8|31544.1|31437.1|31542.8|31435.8|8
1642722440000|2022-01-20 23:47:20|31543.7|31436.7|31544.4|31437.4|31548.3|31441.3|31543.7|31436.7|9
1642722450000|2022-01-20 23:47:30|31544.8|31437.8|31545|31438|31545|31438|31544.3|31437.3|6
1642722460000|2022-01-20 23:47:40|31544.8|31437.8|31544.7|31437.7|31544.8|31437.8|31544.4|31437.4|5
1642722470000|2022-01-20 23:47:50|31542.7|31435.7|31542.9|31435.9|31550.9|31443.9|31542.7|31435.7|11
1642722480000|2022-01-20 23:48:00|31545.3|31438.3|31543.3|31436.3|31545.3|31438.3|31543.3|31436.3|12
1642722490000|2022-01-20 23:48:10|31543.5|31436.5|31544.1|31437.1|31547.3|31440.3|31543.5|31436.5|12
1642722500000|2022-01-20 23:48:20|31544|31437|31544|31437|31544.6|31437.6|31543.8|31436.8|10
1642722510000|2022-01-20 23:48:30|31542.9|31435.9|31548.9|31441.9|31551.5|31444.5|31542|31435|26
1642722520000|2022-01-20 23:48:40|31549.7|31442.7|31546.4|31439.4|31549.7|31442.7|31546.4|31439.4|12
1642722530000|2022-01-20 23:48:50|31546.3|31439.3|31547|31440|31547.3|31440.3|31546.2|31439.2|7
1642722540000|2022-01-20 23:49:00|31547.1|31440.1|31551.5|31444.5|31553.3|31446.3|31547.1|31440.1|16
1642722550000|2022-01-20 23:49:10|31551.1|31444.1|31549.9|31442.9|31551.1|31444.1|31549.6|31442.6|14
1642722560000|2022-01-20 23:49:20|31550.1|31443.1|31550.6|31443.6|31551.9|31444.9|31548.8|31441.8|9
1642722570000|2022-01-20 23:49:30|31550.7|31443.7|31549.2|31443.1|31551|31445.7|31547|31443.1|12
1642722580000|2022-01-20 23:49:40|31549|31443.7|31548.9|31443.8|31549|31443.8|31548.9|31443.7|5
1642722590000|2022-01-20 23:49:50|31549|31443.9|31547.3|31440.3|31549.4|31444|31547.3|31440.3|12
1642722600000|2022-01-20 23:50:00|31547.2|31440.2|31549.3|31442.3|31551.9|31444.9|31545.6|31438.6|18
1642722610000|2022-01-20 23:50:10|31548.6|31441.6|31548.4|31441.4|31548.6|31441.6|31547.8|31440.8|14
1642722620000|2022-01-20 23:50:20|31548.7|31441.7|31549.2|31443.6|31552.6|31449.1|31542.9|31440.7|12
1642722630000|2022-01-20 23:50:30|31547.9|31440.9|31547.7|31440.7|31548.1|31441.1|31547.7|31440.7|11
1642722640000|2022-01-20 23:50:40|31547.5|31440.5|31547.7|31440.7|31548.1|31441.1|31547.5|31440.5|7
1642722650000|2022-01-20 23:50:50|31548.1|31441.1|31551.8|31444.8|31552.4|31445.4|31548|31441|8
1642722660000|2022-01-20 23:51:00|31547.8|31441.5|31547.3|31440.3|31551.6|31448.1|31546|31439|13
1642722670000|2022-01-20 23:51:10|31546.4|31439.4|31546.8|31439.8|31547.9|31440.9|31546.4|31439.4|12
1642722680000|2022-01-20 23:51:20|31552.2|31449.4|31548|31441|31552.2|31453.8|31544.8|31440.4|11
1642722690000|2022-01-20 23:51:30|31547.9|31440.9|31549|31442|31549|31442|31547.4|31440.4|8
1642722700000|2022-01-20 23:51:40|31548.7|31441.7|31549.7|31442.7|31551.2|31444.2|31548.7|31441.7|9
1642722710000|2022-01-20 23:51:50|31548.4|31441.4|31548.3|31441.3|31548.8|31441.8|31546.4|31439.4|13
1642722720000|2022-01-20 23:52:00|31548.2|31441.2|31547.3|31440.3|31548.8|31441.8|31546.7|31439.7|13
1642722730000|2022-01-20 23:52:10|31547.5|31440.5|31545.7|31440.1|31550.2|31445.9|31544.5|31440.1|9
1642722740000|2022-01-20 23:52:20|31545.3|31440.2|31546.5|31439.5|31547.2|31440.2|31545.2|31438.2|7
1642722750000|2022-01-20 23:52:30|31550.4|31444|31547|31440|31550.5|31444|31547|31440|12
1642722760000|2022-01-20 23:52:40|31546.9|31439.9|31546.5|31439.5|31547.3|31440.3|31546.5|31439.5|6
1642722770000|2022-01-20 23:52:50|31546.3|31439.3|31546.3|31439.3|31547.4|31440.4|31546.3|31439.3|10
1642722780000|2022-01-20 23:53:00|31546.5|31439.5|31547.4|31443.6|31548.5|31446.1|31546.5|31439.5|13
1642722790000|2022-01-20 23:53:10|31548.1|31442.6|31546.1|31439.1|31548.8|31449|31542.3|31439.1|11
1642722800000|2022-01-20 23:53:20|31545.4|31438.4|31545.1|31440|31546.4|31440|31545.1|31438.4|6
1642722810000|2022-01-20 23:53:30|31549.1|31445.5|31546.1|31439.1|31549.1|31445.5|31545.9|31438.9|12
1642722820000|2022-01-20 23:53:40|31546.2|31439.2|31545.5|31438.5|31546.6|31439.6|31544.6|31437.6|10
1642722830000|2022-01-20 23:53:50|31547.3|31448.4|31547.4|31440.4|31550.4|31448.4|31545.2|31439|16
1642722840000|2022-01-20 23:54:00|31548.1|31441.1|31549.7|31449.5|31557.2|31450.7|31546.4|31440.8|23
1642722850000|2022-01-20 23:54:10|31548.8|31449.1|31547.7|31440.7|31550.8|31450.5|31547.7|31440.7|13
1642722860000|2022-01-20 23:54:20|31547.9|31440.9|31552.5|31445.5|31553.8|31446.8|31547.7|31440.7|14
1642722870000|2022-01-20 23:54:30|31553.2|31446.2|31550.5|31443.5|31553.2|31446.2|31550.5|31443.5|8
1642722880000|2022-01-20 23:54:40|31550.6|31443.6|31548.7|31441.7|31550.8|31443.8|31548.6|31441.6|18
1642722890000|2022-01-20 23:54:50|31548.8|31441.8|31552.8|31445.8|31555.3|31448.3|31548.5|31441.5|13
1642722900000|2022-01-20 23:55:00|31552.3|31445.3|31547.7|31440.7|31552.3|31449.9|31545.8|31439.4|20
1642722910000|2022-01-20 23:55:10|31547.8|31440.8|31548.4|31441.4|31549|31442|31547.6|31440.6|13
1642722920000|2022-01-20 23:55:20|31548.2|31441.2|31548.1|31441.1|31548.5|31441.5|31547.3|31440.3|7
1642722930000|2022-01-20 23:55:30|31548.3|31441.3|31549.2|31445.2|31553.3|31448.5|31547.5|31441.3|11
1642722940000|2022-01-20 23:55:40|31548.6|31441.5|31549.7|31442.7|31549.7|31442.7|31547.9|31440.9|12
1642722950000|2022-01-20 23:55:50|31550|31443|31548.3|31441.3|31553.9|31446.9|31539.1|31440.7|11
1642722960000|2022-01-20 23:56:00|31548.9|31441.9|31548.7|31441.7|31549.3|31442.3|31546.5|31439.5|17
1642722970000|2022-01-20 23:56:10|31548.4|31441.4|31548.6|31441.6|31551|31444|31548.2|31441.2|15
1642722980000|2022-01-20 23:56:20|31549.1|31442.4|31546.6|31439.6|31550.6|31444.4|31546.1|31439.1|18
1642722990000|2022-01-20 23:56:30|31546.4|31439.4|31546.3|31439.3|31546.6|31439.6|31545.8|31438.8|7
1642723000000|2022-01-20 23:56:40|31550|31443|31545.7|31438.7|31551.4|31444.4|31545.1|31438.1|13
1642723010000|2022-01-20 23:56:50|31545.9|31438.9|31544.7|31439.3|31546.2|31440.3|31544.3|31438.8|11
1642723020000|2022-01-20 23:57:00|31544.3|31438.4|31548.9|31441.9|31548.9|31441.9|31544.1|31438.2|10
1642723030000|2022-01-20 23:57:10|31548.6|31441.6|31548.2|31441.2|31549.8|31442.8|31548|31441|8
1642723040000|2022-01-20 23:57:20|31548|31441|31544.6|31439.6|31548|31441|31542.4|31439.1|4
1642723050000|2022-01-20 23:57:30|31544.5|31439.3|31544.7|31437.7|31549.5|31446.6|31542.9|31437.5|20
1642723060000|2022-01-20 23:57:40|31544.6|31437.6|31541.8|31439.7|31545.3|31442.7|31539|31437.4|10
1642723070000|2022-01-20 23:57:50|31544.1|31439|31540.3|31442.2|31545.3|31442.2|31540.3|31437.6|12
1642723080000|2022-01-20 23:58:00|31541.9|31441.4|31546.5|31446.2|31547.3|31447.5|31540.3|31440.6|8
1642723090000|2022-01-20 23:58:10|31547.9|31446.1|31542.6|31435.6|31548|31446.1|31542.6|31435.6|14
1642723100000|2022-01-20 23:58:20|31542.8|31435.8|31548.1|31441.1|31548.9|31441.9|31542.8|31435.8|13
1642723110000|2022-01-20 23:58:30|31548.5|31441.5|31546.1|31439.1|31549.1|31442.1|31545.8|31438.8|15
1642723120000|2022-01-20 23:58:40|31543.1|31442.3|31542.5|31437.7|31545.6|31442.3|31542.4|31437.7|6
1642723130000|2022-01-20 23:58:50|31541.8|31438.1|31544.1|31437.1|31544.5|31438.1|31541.8|31436.7|8
1642723140000|2022-01-20 23:59:00|31550|31443|31546.2|31439.2|31550|31443|31545.6|31438.6|10
1642723150000|2022-01-20 23:59:10|31546|31439|31548.2|31441.2|31555.7|31448.7|31543.4|31436.4|12
1642723160000|2022-01-20 23:59:20|31547.2|31440.2|31544.1|31437.1|31547.2|31440.2|31543.9|31436.9|5
1642723170000|2022-01-20 23:59:30|31543.4|31436.4|31546.9|31443.6|31548.4|31448.8|31537.6|31436.4|8
1642723180000|2022-01-20 23:59:40|31546.5|31443.3|31546.6|31439.6|31546.6|31443.3|31545|31438.7|13
1642723190000|2022-01-20 23:59:50|31546.1|31440.2|31543.6|31436.6|31546.1|31440.6|31543.6|31436.6|11
1642723200000|2022-01-21 00:00:00|31547.3|31440.3|31544|31437|31548.4|31441.4|31543.3|31436.3|22
1642723210000|2022-01-21 00:00:10|31543.7|31436.7|31544.7|31437.7|31549|31443.6|31543.6|31436.6|19
1642723220000|2022-01-21 00:00:20|31544.5|31437.5|31543.7|31436.7|31547.7|31440.7|31543.7|31436.7|26
1642723230000|2022-01-21 00:00:30|31537|31443.6|31545.5|31438.5|31546.2|31443.8|31537|31437.6|25
1642723240000|2022-01-21 00:00:40|31544.2|31438|31545.2|31438.2|31550.2|31443.2|31542.6|31436.5|27
1642723250000|2022-01-21 00:00:50|31544.6|31437.6|31543.9|31436.9|31546.9|31439.9|31543.9|31436.9|14
1642723260000|2022-01-21 00:01:00|31543.5|31436.5|31542.5|31439|31547.3|31440.3|31539.6|31432.6|26
1642723270000|2022-01-21 00:01:10|31540.9|31437.7|31543|31436|31551.3|31444.3|31540.4|31436|15
1642723280000|2022-01-21 00:01:20|31543.9|31436.9|31543.6|31436.6|31546.6|31439.6|31542.2|31435.2|17
1642723290000|2022-01-21 00:01:30|31544|31437|31540.4|31433.4|31544.8|31437.9|31536.1|31433.4|22
1642723300000|2022-01-21 00:01:40|31540.5|31433.5|31542.2|31435.2|31542.6|31438.5|31535.8|31433|26
1642723310000|2022-01-21 00:01:50|31542.5|31435.3|31541.3|31436.4|31542.8|31437|31541.3|31434.9|24
1642723320000|2022-01-21 00:02:00|31540.7|31435.8|31540.4|31433.4|31543.9|31437.4|31537.8|31433.4|21
1642723330000|2022-01-21 00:02:10|31542.8|31435.8|31538|31434.1|31542.8|31437.9|31535|31432|24
1642723340000|2022-01-21 00:02:20|31536.9|31434.7|31542.2|31435.2|31544.5|31437.5|31536.9|31432.3|22
1642723350000|2022-01-21 00:02:30|31541.5|31434.5|31543.7|31436.7|31546.5|31439.5|31536.3|31434|25
1642723360000|2022-01-21 00:02:40|31542.8|31438.2|31541|31438.3|31543.5|31438.5|31540.6|31435|27
1642723370000|2022-01-21 00:02:50|31541.9|31437.3|31542.8|31436.1|31545.9|31438.9|31537.6|31435.7|19
1642723380000|2022-01-21 00:03:00|31542.3|31435.3|31548.1|31441.1|31548.1|31449.3|31530.6|31434.3|27
1642723390000|2022-01-21 00:03:10|31546.7|31443.4|31542.5|31439.5|31547|31443.5|31539.4|31437.6|18
1642723400000|2022-01-21 00:03:20|31539.5|31438.8|31540.4|31441|31542.9|31443.1|31539.3|31437.9|16
1642723410000|2022-01-21 00:03:30|31539.6|31440.1|31546.7|31443.7|31546.8|31451.7|31523.7|31439.9|17
1642723420000|2022-01-21 00:03:40|31543.5|31446|31549.1|31442.1|31552.8|31446|31542.6|31441.5|24
1642723430000|2022-01-21 00:03:50|31547.9|31442.2|31550.5|31444.8|31550.5|31448.2|31545.9|31441.8|20
1642723440000|2022-01-21 00:04:00|31549.4|31444.9|31546.7|31450.4|31549.7|31451.9|31539.7|31442.5|36
1642723450000|2022-01-21 00:04:10|31547.3|31451|31547.9|31446.7|31549.5|31451|31544.2|31443.3|23
1642723460000|2022-01-21 00:04:20|31548|31446.6|31546.6|31444.2|31550.2|31446.6|31545.4|31444|18
1642723470000|2022-01-21 00:04:30|31547.1|31443.9|31543.1|31444|31547.1|31446.6|31539.7|31441|30
1642723480000|2022-01-21 00:04:40|31544.4|31443.3|31545.6|31445.4|31548.5|31449.4|31540.9|31441.9|20
1642723490000|2022-01-21 00:04:50|31544.3|31446.6|31547.2|31448.5|31555.9|31448.9|31542.7|31441.1|25
1642723500000|2022-01-21 00:05:00|31546.9|31448.3|31552.2|31445.8|31552.2|31449.6|31544.5|31444.8|15
1642723510000|2022-01-21 00:05:10|31551.7|31446.6|31551.6|31444.6|31555.4|31448.8|31543.5|31443.7|20
1642723520000|2022-01-21 00:05:20|31549.1|31442.4|31545.7|31442|31552.8|31445.8|31540.2|31440.7|22
1642723530000|2022-01-21 00:05:30|31547.1|31442.2|31543.7|31443|31547.4|31449.1|31540.7|31441|22
1642723540000|2022-01-21 00:05:40|31543.1|31445.6|31543.4|31448.3|31543.8|31449.7|31539.2|31442.8|29
1642723550000|2022-01-21 00:05:50|31543.7|31446.4|31544.7|31445.8|31552.9|31447.9|31539.8|31439.2|36
1642723560000|2022-01-21 00:06:00|31545.3|31445.2|31542|31444|31555|31448.1|31535.9|31441|34
1642723570000|2022-01-21 00:06:10|31541.9|31444.2|31542.9|31447.7|31555.5|31449.3|31536.4|31440.2|25
1642723580000|2022-01-21 00:06:20|31540.4|31447|31539.3|31441|31544.8|31447|31536.3|31436.1|18
1642723590000|2022-01-21 00:06:30|31537.9|31441.8|31544.9|31450.8|31544.9|31450.8|31534.5|31441.5|9
1642723600000|2022-01-21 00:06:40|31543.4|31450.3|31552.9|31448|31552.9|31450.3|31531.4|31439.2|23
1642723610000|2022-01-21 00:06:50|31549.7|31449.8|31548.7|31441.7|31549.7|31449.8|31538.2|31437.3|17
1642723620000|2022-01-21 00:07:00|31545.1|31438.1|31539.3|31444.1|31549.8|31448.5|31533.7|31436.2|30
1642723630000|2022-01-21 00:07:10|31539.5|31440.6|31545.6|31441.5|31551|31445.4|31535.8|31435|29
1642723640000|2022-01-21 00:07:20|31549.2|31442.2|31547|31442.5|31549.6|31443.2|31540.3|31438.9|22
1642723650000|2022-01-21 00:07:30|31547.1|31443.2|31546.6|31439.6|31550.5|31450.1|31534.3|31435.3|36
1642723660000|2022-01-21 00:07:40|31536.5|31437.7|31544.1|31437.1|31551.5|31444.5|31534.6|31436.6|20
1642723670000|2022-01-21 00:07:50|31544.6|31437.6|31545.1|31438.1|31545.1|31438.4|31543.7|31437.6|6
1642723680000|2022-01-21 00:08:00|31544.8|31437.8|31543.9|31442.6|31550.4|31444.1|31542.9|31437.5|24
1642723690000|2022-01-21 00:08:10|31547.3|31444.2|31542.7|31440.5|31550.5|31447.7|31541.2|31437.5|21
1642723700000|2022-01-21 00:08:20|31538.6|31441.4|31538.6|31440.1|31541.9|31441.5|31537.9|31437.6|17
1642723710000|2022-01-21 00:08:30|31541.6|31438|31538.8|31437.5|31546.2|31441.2|31530.8|31424.7|26
1642723720000|2022-01-21 00:08:40|31536.4|31440|31540.6|31436.7|31545.8|31440|31536.4|31434.9|21
1642723730000|2022-01-21 00:08:50|31542.3|31437.7|31544.9|31445.9|31548.7|31445.9|31540.7|31436.4|20
1642723740000|2022-01-21 00:09:00|31547.8|31440.8|31545.1|31444.4|31547.8|31451.1|31538.5|31435.6|30
1642723750000|2022-01-21 00:09:10|31542.6|31446.5|31542.2|31446|31545.3|31449.3|31540|31444.1|9
1642723760000|2022-01-21 00:09:20|31542.9|31450.6|31542.1|31449|31544.7|31455.1|31539.1|31447.1|24
1642723770000|2022-01-21 00:09:30|31540.9|31449.6|31545.5|31455.8|31545.5|31455.8|31539.3|31442.5|20
1642723780000|2022-01-21 00:09:40|31545.6|31453.3|31543.1|31451.8|31545.6|31454.7|31543.1|31448.3|17
1642723790000|2022-01-21 00:09:50|31542.3|31449.2|31540.8|31451.5|31543.1|31454.1|31539.6|31449|14
1642723800000|2022-01-21 00:10:00|31553.2|31452.4|31547.1|31448.5|31553.4|31453.9|31547.1|31446.5|16
1642723810000|2022-01-21 00:10:10|31543|31447.1|31546.2|31448.3|31555.1|31449.7|31543|31445.8|14
1642723820000|2022-01-21 00:10:20|31547.7|31458.2|31540.9|31454.7|31547.7|31461.8|31537.1|31454.7|13
1642723830000|2022-01-21 00:10:30|31543.9|31452.7|31542.2|31450.8|31543.9|31454.9|31541.1|31450.8|17
1642723840000|2022-01-21 00:10:40|31542.9|31451.7|31544.3|31452.8|31545.7|31454.7|31541.7|31447.7|15
1642723850000|2022-01-21 00:10:50|31544.2|31451.7|31545.1|31449.9|31547.7|31455.4|31541.3|31448.1|15
1642723860000|2022-01-21 00:11:00|31545.5|31451.2|31544.3|31451.2|31547.6|31458|31542.8|31447.5|19
1642723870000|2022-01-21 00:11:10|31543.5|31447.7|31537.3|31449.8|31547.9|31458.9|31537.2|31444.3|24
1642723880000|2022-01-21 00:11:20|31538.3|31446.7|31538.6|31452|31541.4|31452|31537|31446|22
1642723890000|2022-01-21 00:11:30|31546.2|31448.8|31541.1|31452.5|31546.2|31453|31539.8|31443.3|20
1642723900000|2022-01-21 00:11:40|31540.9|31451|31544.6|31455.4|31544.6|31455.4|31540.9|31449|19
1642723910000|2022-01-21 00:11:50|31543.3|31456.1|31540.4|31455.7|31543.3|31459.4|31535.5|31455.7|8
1642723920000|2022-01-21 00:12:00|31540.9|31454.5|31546.1|31453.8|31547.5|31461.6|31540.4|31442.4|19
1642723930000|2022-01-21 00:12:10|31543.4|31445.8|31541.6|31448.4|31546.1|31451.5|31540.6|31442.8|21
1642723940000|2022-01-21 00:12:20|31541.8|31447.8|31541.1|31448.9|31544|31450.8|31540.5|31446.9|15
1642723950000|2022-01-21 00:12:30|31540.9|31450.6|31541.3|31455.6|31547.8|31457.2|31540.9|31446.7|14
1642723960000|2022-01-21 00:12:40|31543.1|31454|31538.5|31452.3|31550.1|31455.4|31538.5|31443.1|21
1642723970000|2022-01-21 00:12:50|31542|31452.6|31539.7|31456|31543.2|31456.8|31539.7|31449|18
1642723980000|2022-01-21 00:13:00|31538.6|31453.7|31542.8|31460.3|31543.8|31463.4|31537.9|31453.7|17
1642723990000|2022-01-21 00:13:10|31540.7|31456|31540.2|31452.9|31543|31458.2|31539.1|31449.4|20
1642724000000|2022-01-21 00:13:20|31540.8|31451.7|31538.4|31454.5|31540.8|31456.7|31538.4|31451.7|22
1642724010000|2022-01-21 00:13:30|31538.8|31455.2|31538.3|31450.1|31541.9|31455.2|31538.3|31444.5|22
1642724020000|2022-01-21 00:13:40|31538|31450.8|31538.3|31456.6|31544|31459.9|31537.2|31447.6|15
1642724030000|2022-01-21 00:13:50|31539.2|31457.2|31539.3|31446.4|31539.3|31459|31537.3|31446.4|17
1642724040000|2022-01-21 00:14:00|31538.7|31452.9|31537.7|31457.9|31540.4|31459.2|31536.8|31448.2|20
1642724050000|2022-01-21 00:14:10|31538.4|31454.9|31540.6|31450.7|31541.2|31455.4|31537|31448.5|13
1642724060000|2022-01-21 00:14:20|31539.7|31451.4|31543.2|31467.6|31548.2|31470.1|31535|31451.4|12
1642724070000|2022-01-21 00:14:30|31540.7|31466.7|31537|31453.4|31541.8|31467.7|31535.4|31450.8|15
1642724080000|2022-01-21 00:14:40|31536.2|31453.7|31537.9|31450.3|31538.9|31454.1|31535.4|31450.3|18
1642724090000|2022-01-21 00:14:50|31537.1|31450.6|31540|31456.2|31541.4|31457.6|31536.4|31450.6|19
1642724100000|2022-01-21 00:15:00|31541.6|31456.3|31537.9|31453.9|31541.6|31457.4|31536.4|31452.8|22
1642724110000|2022-01-21 00:15:10|31537.6|31454.5|31537|31456.3|31538.3|31458.9|31536.4|31453.9|17
1642724120000|2022-01-21 00:15:20|31535.2|31454.6|31535.7|31451.8|31540.1|31455.6|31535.2|31451.1|25
1642724130000|2022-01-21 00:15:30|31536|31452.7|31535.8|31454.3|31540.8|31465.3|31534.1|31451.7|20
1642724140000|2022-01-21 00:15:40|31540.2|31454.8|31537.1|31450.8|31540.9|31455|31535.3|31449.6|23
1642724150000|2022-01-21 00:15:50|31537.6|31456.5|31537.8|31453.9|31539.1|31457.1|31536.7|31453.9|21
1642724160000|2022-01-21 00:16:00|31538|31453.7|31539.8|31460.4|31541|31460.4|31537.3|31453.7|22
1642724170000|2022-01-21 00:16:10|31539.5|31459.2|31538.2|31451.4|31547.5|31459.2|31536.5|31451.2|22
1642724180000|2022-01-21 00:16:20|31534.2|31454.8|31537.5|31464.3|31538.1|31464.3|31534.2|31453|11
1642724190000|2022-01-21 00:16:30|31534.2|31462.3|31535.2|31461.4|31539.7|31463.8|31534.2|31461.3|5
1642724200000|2022-01-21 00:16:40|31551.8|31461.2|31537.6|31458.3|31551.8|31461.2|31535.7|31455.2|14
1642724210000|2022-01-21 00:16:50|31538.5|31456.7|31541.3|31463.6|31552|31463.6|31536.9|31453.2|12
1642724220000|2022-01-21 00:17:00|31553.2|31461.4|31537.4|31451.9|31553.2|31463.7|31537.2|31451.7|21
1642724230000|2022-01-21 00:17:10|31536.9|31451.3|31542.2|31454.4|31543.9|31455.4|31535.3|31451.3|15
1642724240000|2022-01-21 00:17:20|31540.5|31462|31537.3|31455.4|31540.5|31462|31536.2|31454.7|18
1642724250000|2022-01-21 00:17:30|31537.2|31455.5|31535.9|31456.6|31537.2|31458.6|31535.6|31454.5|9
1642724260000|2022-01-21 00:17:40|31538.6|31455.8|31542|31453.4|31546.2|31457.6|31538.6|31453.4|17
1642724270000|2022-01-21 00:17:50|31541.1|31453.7|31537.9|31454.6|31546.4|31461.7|31536.8|31452.2|15
1642724280000|2022-01-21 00:18:00|31541|31454.7|31543.1|31454.6|31551.6|31460.9|31540.6|31451.9|26
1642724290000|2022-01-21 00:18:10|31542.7|31454|31543.5|31456.3|31548.8|31458.2|31539.1|31454|18
1642724300000|2022-01-21 00:18:20|31543.4|31456.9|31536.6|31458|31544.3|31462.2|31536.6|31454.6|11
1642724310000|2022-01-21 00:18:30|31547.6|31457.1|31537.4|31456.4|31547.6|31457.1|31537.4|31454.6|11
1642724320000|2022-01-21 00:18:40|31537.8|31455.9|31547.8|31464.8|31556|31468.5|31537.8|31455.3|26
1642724330000|2022-01-21 00:18:50|31547.9|31464.9|31546.1|31459.9|31551|31467.3|31545|31459.1|17
1642724340000|2022-01-21 00:19:00|31544.9|31459.6|31543.8|31459.9|31547.2|31460.7|31542.9|31457.1|15
1642724350000|2022-01-21 00:19:10|31542.9|31460.7|31544.7|31463.3|31548.5|31469|31542.9|31457.1|8
1642724360000|2022-01-21 00:19:20|31545.1|31461.3|31549.2|31461.8|31550|31464|31544.4|31459|22
1642724370000|2022-01-21 00:19:30|31548.5|31462.4|31550.2|31467.2|31552.8|31468.8|31547.6|31462.4|22
1642724380000|2022-01-21 00:19:40|31546.1|31467.7|31553.3|31471.5|31553.9|31472.3|31546.1|31462.6|22
1642724390000|2022-01-21 00:19:50|31555.5|31470.9|31558|31473.5|31558.1|31475.4|31553.9|31470.4|21
1642724400000|2022-01-21 00:20:00|31557.9|31473.1|31553.5|31470.2|31557.9|31473.8|31552.2|31469|24
1642724410000|2022-01-21 00:20:10|31554|31469.6|31556.2|31470.2|31559.1|31478|31553.1|31468.6|21
1642724420000|2022-01-21 00:20:20|31556.8|31469.4|31558.4|31472.3|31559.1|31474.5|31554.3|31469.4|12
1642724430000|2022-01-21 00:20:30|31552.4|31477.5|31556.7|31475.4|31559.9|31480.9|31552.4|31472.8|13
1642724440000|2022-01-21 00:20:40|31557.9|31475.7|31554.5|31473.3|31557.9|31476.2|31554.5|31472.4|11
1642724450000|2022-01-21 00:20:50|31555.3|31472.6|31557.4|31474.7|31561.2|31483.5|31554.9|31471.2|19
1642724460000|2022-01-21 00:21:00|31557.5|31471.3|31559.8|31472.7|31564|31480.9|31554.5|31469.5|25
1642724470000|2022-01-21 00:21:10|31565.6|31475|31554.5|31474.7|31565.6|31475|31554.5|31470.2|21
1642724480000|2022-01-21 00:21:20|31553.5|31475.4|31558|31476.4|31561.3|31481.7|31553.5|31473.3|20
1642724490000|2022-01-21 00:21:30|31559.2|31475.3|31555.2|31474|31559.3|31477.4|31555.2|31473.5|14
1642724500000|2022-01-21 00:21:40|31557.2|31474.9|31559.2|31482.5|31559.2|31482.5|31555.4|31472.9|16
1642724510000|2022-01-21 00:21:50|31557.3|31476.7|31558.3|31473.4|31562.2|31479.5|31556.1|31470.8|26
1642724520000|2022-01-21 00:22:00|31557.1|31471.6|31560.1|31478.7|31560.1|31478.7|31556.7|31471.1|22
1642724530000|2022-01-21 00:22:10|31559.2|31477.3|31559.2|31475.2|31561.9|31477.8|31556.2|31473.4|23
1642724540000|2022-01-21 00:22:20|31560.1|31475|31562.2|31476.1|31563|31477.8|31558.5|31472.2|20
1642724550000|2022-01-21 00:22:30|31561.5|31476.8|31559.5|31478.3|31562.9|31478.3|31557.2|31472.1|21
1642724560000|2022-01-21 00:22:40|31559|31477.4|31559.5|31474.8|31560.4|31477.4|31557.2|31472.9|17
1642724570000|2022-01-21 00:22:50|31558.4|31473.6|31557.7|31479.6|31559.1|31479.6|31555.7|31473.6|11
1642724580000|2022-01-21 00:23:00|31557.1|31477.8|31559.3|31475.5|31571.2|31482.1|31557.1|31473.1|14
1642724590000|2022-01-21 00:23:10|31559.7|31475.9|31560.4|31475.3|31560.4|31476.6|31556.8|31474.5|12
1642724600000|2022-01-21 00:23:20|31558|31476.8|31558.7|31476.7|31561.8|31479.3|31556.2|31472.1|12
1642724610000|2022-01-21 00:23:30|31558.8|31477.3|31556.7|31476.5|31559.1|31477.3|31556.7|31474.1|13
1642724620000|2022-01-21 00:23:40|31559.9|31476.7|31556.4|31483.9|31559.9|31485.2|31552.7|31470.7|24
1642724630000|2022-01-21 00:23:50|31559.7|31482.9|31562.2|31479.9|31568.4|31487.6|31554.2|31476.9|29
1642724640000|2022-01-21 00:24:00|31563.6|31480|31553.3|31482.9|31563.6|31484|31553.3|31478|23
1642724650000|2022-01-21 00:24:10|31554|31481.4|31555.9|31484.4|31556.2|31486.2|31554|31480.1|19
1642724660000|2022-01-21 00:24:20|31555.7|31484.5|31552.9|31490.3|31556.6|31491.9|31552.9|31480.9|15
1642724670000|2022-01-21 00:24:30|31553.5|31489.3|31562|31487|31564.1|31491.6|31552.5|31485.8|13
1642724680000|2022-01-21 00:24:40|31561|31485.5|31560.9|31477.2|31570.8|31487.4|31555.3|31476|17
1642724690000|2022-01-21 00:24:50|31561.4|31475.9|31563.1|31482.9|31566.4|31488.2|31559.9|31475.9|18
1642724700000|2022-01-21 00:25:00|31557.9|31482.8|31556.4|31482.4|31558.9|31482.8|31555.2|31480.5|22
1642724710000|2022-01-21 00:25:10|31557|31481.8|31563.9|31487.5|31568|31488.7|31557|31481.8|22
1642724720000|2022-01-21 00:25:20|31565.1|31487.2|31558.9|31482|31565.1|31487.5|31558.9|31482|19
1642724730000|2022-01-21 00:25:30|31558.2|31482.7|31560.1|31489|31575.6|31491.2|31555.7|31475.3|25
1642724740000|2022-01-21 00:25:40|31561.4|31486.4|31568.4|31487.1|31571.4|31487.8|31560.5|31484.2|15
1642724750000|2022-01-21 00:25:50|31568.1|31486.5|31565|31488|31572|31496.5|31557.9|31480.8|17
1642724760000|2022-01-21 00:26:00|31565.5|31490.2|31565.9|31485.6|31568.8|31490.2|31559.9|31485.1|22
1642724770000|2022-01-21 00:26:10|31566.7|31485.5|31560.9|31487.9|31567|31490.1|31560.4|31484.6|16
1642724780000|2022-01-21 00:26:20|31561.2|31488.8|31560.5|31486.2|31566.2|31494|31556.2|31483.1|25
1642724790000|2022-01-21 00:26:30|31560.9|31486.5|31557.6|31485.5|31560.9|31486.5|31557.4|31482.2|17
1642724800000|2022-01-21 00:26:40|31556.5|31486.5|31556.8|31485.6|31556.8|31487.2|31555.9|31485.6|3
1642724810000|2022-01-21 00:26:50|31557.7|31484.6|31559.5|31489.8|31559.5|31493.6|31555.7|31484.6|16
1642724820000|2022-01-21 00:27:00|31562.2|31483.7|31568.8|31487.7|31568.8|31487.7|31557.4|31483.2|9
1642724830000|2022-01-21 00:27:10|31564.1|31489|31564.9|31483|31568.1|31490.8|31557.2|31480|12
1642724840000|2022-01-21 00:27:20|31563.5|31483.2|31561.1|31483.5|31563.5|31484.1|31560|31482.9|14
1642724850000|2022-01-21 00:27:30|31561.5|31482.7|31558.4|31483.6|31562.5|31484.1|31557.7|31482|18
1642724860000|2022-01-21 00:27:40|31559.1|31484.1|31560.4|31489.2|31561.6|31489.9|31556.7|31483|13
1642724870000|2022-01-21 00:27:50|31560.1|31488|31560.4|31491.5|31562.1|31492.5|31559|31485.8|18
1642724880000|2022-01-21 00:28:00|31561.5|31488.8|31566.2|31483.6|31572.9|31489.7|31560.9|31481.7|16
1642724890000|2022-01-21 00:28:10|31567|31483|31560.9|31488.8|31567|31490.2|31559.8|31483|17
1642724900000|2022-01-21 00:28:20|31560.5|31489.4|31563.8|31484|31574.1|31489.4|31560.5|31478.3|14
1642724910000|2022-01-21 00:28:30|31561.8|31493.7|31566.3|31493.6|31573.1|31494.3|31560.2|31479.3|15
1642724920000|2022-01-21 00:28:40|31565|31491.7|31561.7|31495.3|31566.2|31495.3|31559|31489|14
1642724930000|2022-01-21 00:28:50|31561.8|31496.8|31566|31489|31574.4|31496.8|31561.8|31485.4|20
1642724940000|2022-01-21 00:29:00|31566.5|31492.1|31574.2|31489.7|31578|31492.1|31566.5|31485.4|19
1642724950000|2022-01-21 00:29:10|31572.2|31489.9|31568.1|31492.9|31573.1|31495.3|31567.2|31488.8|8
1642724960000|2022-01-21 00:29:20|31567.9|31494.2|31564.6|31487.7|31568.9|31494.2|31561.5|31487.5|16
1642724970000|2022-01-21 00:29:30|31563.6|31487.9|31568.6|31487.2|31574.7|31488.8|31563.1|31484.4|15
1642724980000|2022-01-21 00:29:40|31568.1|31487.6|31574.6|31487.6|31578.8|31495.4|31564.8|31486.4|19
1642724990000|2022-01-21 00:29:50|31574.4|31487.5|31571.8|31488.8|31576.5|31492.1|31567|31486.6|16
1642725000000|2022-01-21 00:30:00|31572.2|31489.1|31572.6|31486.6|31577.2|31489.6|31569.9|31485.3|24
1642725010000|2022-01-21 00:30:10|31573.3|31491|31571|31489.3|31583.2|31495.2|31567.7|31482.7|19
1642725020000|2022-01-21 00:30:20|31577.6|31492.3|31570.7|31489.2|31578.3|31492.3|31567.7|31481.6|15
1642725030000|2022-01-21 00:30:30|31572.4|31486.7|31572.2|31491.1|31577.6|31494.6|31569.8|31486.1|21
1642725040000|2022-01-21 00:30:40|31573.3|31490.6|31571.8|31489.6|31577.4|31493.6|31569.7|31488|29
1642725050000|2022-01-21 00:30:50|31572.4|31489.1|31571.5|31488.3|31573.7|31490.6|31570|31487.9|16
1642725060000|2022-01-21 00:31:00|31570.3|31487.7|31565.6|31488.9|31577.4|31499|31564.8|31487.7|18
1642725070000|2022-01-21 00:31:10|31565.2|31489.5|31566.4|31488.7|31567.9|31491.4|31564.1|31488.2|15
1642725080000|2022-01-21 00:31:20|31576.5|31485|31573.3|31487.5|31576.5|31489|31571.1|31485|12
1642725090000|2022-01-21 00:31:30|31572.2|31487.8|31566.1|31491.5|31572.2|31495.1|31565.4|31487.8|14
1642725100000|2022-01-21 00:31:40|31566.4|31492.9|31565.5|31492.3|31566.4|31492.9|31565.2|31490.9|13
1642725110000|2022-01-21 00:31:50|31565.9|31491.9|31567.2|31491|31569.4|31492.1|31565.7|31488.8|18
1642725120000|2022-01-21 00:32:00|31567.6|31491.4|31571.5|31492.4|31583.7|31500.9|31567.2|31486.9|21
1642725130000|2022-01-21 00:32:10|31572.8|31490.5|31572|31493|31574.5|31493.3|31571.1|31489.3|15
1642725140000|2022-01-21 00:32:20|31572.1|31490.7|31571.7|31490.7|31575.8|31490.7|31569.7|31488|18
1642725150000|2022-01-21 00:32:30|31570.8|31490.5|31570.7|31493.9|31570.8|31496.6|31568.2|31490.5|14
1642725160000|2022-01-21 00:32:40|31571.3|31493.6|31570.6|31488.8|31574.2|31493.9|31568.9|31484.5|21
1642725170000|2022-01-21 00:32:50|31569|31490.2|31570.6|31489.3|31574.6|31501.3|31566.5|31486.2|21
1642725180000|2022-01-21 00:33:00|31570.4|31489.2|31572.1|31491.5|31576.5|31491.5|31569.3|31487.7|23
1642725190000|2022-01-21 00:33:10|31578.6|31489.5|31575.1|31493.8|31581.9|31501.8|31569.4|31489.3|23
1642725200000|2022-01-21 00:33:20|31575|31497.9|31570.2|31495.6|31575.1|31498.1|31570.2|31493.9|23
1642725210000|2022-01-21 00:33:30|31570.6|31494.9|31573.9|31492.4|31575.6|31495|31570|31491.8|16
1642725220000|2022-01-21 00:33:40|31573.8|31492.6|31569|31499.1|31573.8|31502|31568.7|31492.6|18
1642725230000|2022-01-21 00:33:50|31568.9|31498.2|31569.2|31490.7|31577.1|31498.2|31568.9|31486.8|16
1642725240000|2022-01-21 00:34:00|31570.7|31490.4|31573.1|31491.5|31576|31491.6|31570.1|31488.8|21
1642725250000|2022-01-21 00:34:10|31572.9|31491.2|31567.7|31495.1|31573.7|31496.5|31567.7|31489.9|15
1642725260000|2022-01-21 00:34:20|31567.5|31494.2|31573.6|31492|31575|31494.3|31567.2|31490.9|17
1642725270000|2022-01-21 00:34:30|31572.6|31492.7|31570|31489.2|31573.8|31492.7|31570|31489.2|19
1642725280000|2022-01-21 00:34:40|31570.7|31489|31570.7|31485.5|31575.5|31495.7|31564.8|31482.2|18
1642725290000|2022-01-21 00:34:50|31568.9|31486.7|31567.8|31492.1|31571.2|31492.8|31567|31485.6|22
1642725300000|2022-01-21 00:35:00|31569.3|31491.7|31568|31487.4|31570.7|31491.7|31566.9|31486.2|16
1642725310000|2022-01-21 00:35:10|31568.5|31487.1|31570.3|31490.1|31570.5|31490.9|31568|31487.1|21
1642725320000|2022-01-21 00:35:20|31568.9|31490.4|31568.4|31493.5|31570.3|31494.8|31568.1|31489|20
1642725330000|2022-01-21 00:35:30|31567.8|31493.8|31567.5|31495.3|31571.5|31495.3|31566.8|31489.6|11
1642725340000|2022-01-21 00:35:40|31567.6|31494.1|31569.2|31489.3|31570.3|31494.1|31567.2|31487.9|13
1642725350000|2022-01-21 00:35:50|31568.7|31489.6|31567.6|31493.4|31576.7|31495.2|31567.6|31488|16
1642725360000|2022-01-21 00:36:00|31568.7|31492.4|31564.2|31496.4|31572.7|31499.1|31564.2|31486.8|23
1642725370000|2022-01-21 00:36:10|31566.7|31494.2|31567.4|31499.1|31571.9|31502.1|31563.3|31490.5|22
1642725380000|2022-01-21 00:36:20|31568.3|31500.4|31569.7|31492.7|31569.7|31503.1|31563.6|31492.7|19
1642725390000|2022-01-21 00:36:30|31566.8|31494.9|31564.3|31495.6|31567.6|31495.7|31563.9|31494.3|12
1642725400000|2022-01-21 00:36:40|31565.2|31495.8|31561.5|31497.9|31565.2|31498.3|31561.5|31494.9|11
1642725410000|2022-01-21 00:36:50|31561.8|31498.4|31560.2|31496.2|31562.8|31498.4|31560.2|31496.2|9
1642725420000|2022-01-21 00:37:00|31567.4|31492.9|31566.2|31492.2|31567.4|31494.7|31563.9|31492.2|7
1642725430000|2022-01-21 00:37:10|31565.9|31492.7|31565|31497|31568.9|31501.2|31562.2|31492.7|16
1642725440000|2022-01-21 00:37:20|31563.8|31497.4|31566.4|31492.3|31567.9|31498.1|31562.3|31492.3|16
1642725450000|2022-01-21 00:37:30|31564.4|31493.5|31561.8|31493.9|31565.4|31494.5|31561|31492.9|21
1642725460000|2022-01-21 00:37:40|31563.9|31489.7|31562.5|31494.7|31565|31497|31561|31489.7|15
1642725470000|2022-01-21 00:37:50|31561.8|31495.5|31564.2|31495.8|31565|31495.8|31561.2|31493.2|21
1642725480000|2022-01-21 00:38:00|31564.9|31494.9|31564.1|31495.9|31568.3|31500.8|31562.1|31494.6|22
1642725490000|2022-01-21 00:38:10|31563.6|31496.1|31563.1|31494.8|31566.1|31496.8|31562.6|31493.4|16
1642725500000|2022-01-21 00:38:20|31562.1|31495.2|31563.3|31496.7|31563.3|31500.3|31561.8|31494.6|14
1642725510000|2022-01-21 00:38:30|31561.8|31496.8|31561.6|31494.3|31565.3|31497.1|31561.4|31494.3|17
1642725520000|2022-01-21 00:38:40|31561.5|31494.4|31564.3|31494.5|31564.5|31495.6|31560.9|31494.2|21
1642725530000|2022-01-21 00:38:50|31562.7|31495.2|31564.1|31501.9|31569.2|31502.2|31561.8|31494|21
1642725540000|2022-01-21 00:39:00|31563.8|31500.5|31564.6|31495.9|31565|31500.8|31561.7|31495.7|22
1642725550000|2022-01-21 00:39:10|31563.6|31497|31567.2|31500.4|31569.6|31502.2|31563|31495.1|28
1642725560000|2022-01-21 00:39:20|31566.6|31500.1|31569.6|31500.8|31571.5|31503.7|31566.6|31500.1|15
1642725570000|2022-01-21 00:39:30|31569.1|31501|31575.7|31502.4|31578.8|31508.7|31564.2|31496.5|22
1642725580000|2022-01-21 00:39:40|31571.8|31508.8|31566.7|31504.5|31572.4|31508.8|31566.7|31501.6|11
1642725590000|2022-01-21 00:39:50|31566|31502|31567.1|31500.2|31567.1|31502|31565.5|31500.2|5
1642725600000|2022-01-21 00:40:00|31566.4|31500.6|31569.7|31499.4|31572.8|31500.9|31566.4|31498.2|18
1642725610000|2022-01-21 00:40:10|31570.3|31499.5|31566.6|31504.1|31578.9|31506.3|31566.6|31498.4|17
1642725620000|2022-01-21 00:40:20|31566|31503.7|31565.2|31502.2|31575.1|31504.2|31564.3|31495.6|22
1642725630000|2022-01-21 00:40:30|31565.9|31502.5|31567.9|31499.2|31570.7|31502.5|31565.1|31498.4|20
1642725640000|2022-01-21 00:40:40|31568.3|31499.9|31564.1|31504.3|31568.3|31507.7|31564.1|31499.9|5
1642725650000|2022-01-21 00:40:50|31564.7|31502.5|31566|31501.7|31566|31503.7|31564|31501.6|7
1642725660000|2022-01-21 00:41:00|31565.7|31501.5|31567.8|31499.4|31572.7|31502.2|31565.3|31498|12
1642725670000|2022-01-21 00:41:10|31568|31499.3|31570.6|31503.5|31572.7|31507.6|31566.4|31499.3|22
1642725680000|2022-01-21 00:41:20|31576.9|31497.9|31577.8|31500.6|31579.6|31502.2|31569.1|31497.9|17
1642725690000|2022-01-21 00:41:30|31576.2|31500.1|31570.5|31499|31576.2|31505.9|31566.2|31497.9|18
1642725700000|2022-01-21 00:41:40|31569.4|31500.2|31565.3|31502.3|31571.5|31503.9|31565.3|31497.5|14
1642725710000|2022-01-21 00:41:50|31564.4|31502.6|31564.4|31498.8|31565.7|31502.6|31562.5|31498.8|17
1642725720000|2022-01-21 00:42:00|31565.3|31497.8|31568.6|31497.9|31577.8|31498.3|31565.3|31493.5|11
1642725730000|2022-01-21 00:42:10|31570.1|31496.9|31568.5|31495.3|31571.8|31501.1|31562.6|31490|15
1642725740000|2022-01-21 00:42:20|31569.3|31499.2|31562|31497|31570.7|31499.2|31561.8|31493|23
1642725750000|2022-01-21 00:42:30|31562.4|31497.4|31568.2|31497.6|31569.7|31502.8|31560.9|31496.7|18
1642725760000|2022-01-21 00:42:40|31568.1|31498|31569.9|31495.5|31573.9|31498.4|31566.6|31491.3|13
1642725770000|2022-01-21 00:42:50|31569|31496|31570.8|31501.5|31571.3|31502.5|31566.3|31495.6|26
1642725780000|2022-01-21 00:43:00|31570.5|31501.7|31571.4|31500.9|31575.2|31502.3|31569.3|31499.6|17
1642725790000|2022-01-21 00:43:10|31571|31500.6|31575.6|31498|31575.6|31501|31569.3|31495.9|16
1642725800000|2022-01-21 00:43:20|31574.8|31498.2|31567.6|31504.5|31574.8|31506.3|31565.4|31498.1|16
1642725810000|2022-01-21 00:43:30|31566.3|31505.2|31567.2|31503.9|31567.6|31505.2|31565|31502|11
1642725820000|2022-01-21 00:43:40|31567.3|31504.2|31570.1|31499.8|31572.5|31504.4|31566|31496.1|11
1642725830000|2022-01-21 00:43:50|31569.4|31500.2|31572.3|31503.9|31575|31503.9|31568.3|31497.1|19
1642725840000|2022-01-21 00:44:00|31571.2|31504|31570.5|31501.9|31575.4|31506|31570.5|31500.6|17
1642725850000|2022-01-21 00:44:10|31571.8|31501.1|31575.4|31499|31579.3|31505.9|31566.7|31497.1|17
1642725860000|2022-01-21 00:44:20|31570.8|31500.8|31569.5|31505.7|31572.9|31507.5|31569.5|31499.2|18
1642725870000|2022-01-21 00:44:30|31569|31506.1|31571.3|31505.1|31571.7|31506.8|31568.3|31504.2|15
1642725880000|2022-01-21 00:44:40|31571|31505.6|31576|31503.6|31577.5|31506.3|31570.2|31500.6|24
1642725890000|2022-01-21 00:44:50|31575.8|31503.3|31574.5|31506.9|31579.1|31507.9|31574.1|31502.6|13
1642725900000|2022-01-21 00:45:00|31573.9|31506.8|31578.2|31501.8|31579|31507.5|31570.7|31499.3|22
1642725910000|2022-01-21 00:45:10|31577.9|31501.4|31571.1|31502.9|31577.9|31511.1|31568.9|31500.8|18
1642725920000|2022-01-21 00:45:20|31581|31498.8|31573.8|31502.9|31581|31502.9|31572.8|31498.8|15
1642725930000|2022-01-21 00:45:30|31575.1|31501.9|31574.7|31507.2|31580.3|31508.5|31573.1|31499.9|19
1642725940000|2022-01-21 00:45:40|31574.9|31507.4|31575.5|31507.4|31578.4|31507.8|31573.3|31502.9|18
1642725950000|2022-01-21 00:45:50|31575|31507.6|31574.5|31509.2|31576.1|31511|31573|31507.4|18
1642725960000|2022-01-21 00:46:00|31574.6|31508.1|31584|31504.8|31584|31512.2|31571.4|31504.8|22
1642725970000|2022-01-21 00:46:10|31582.1|31505.4|31576.6|31506.2|31582.1|31507.5|31576.3|31503.5|17
1642725980000|2022-01-21 00:46:20|31574.5|31507.5|31576.5|31509.6|31578.9|31512.4|31574.5|31505.6|17
1642725990000|2022-01-21 00:46:30|31576.9|31509.4|31576.9|31507.7|31578.4|31509.4|31575.5|31507.7|9
1642726000000|2022-01-21 00:46:40|31576|31508.3|31573.4|31509.8|31576.9|31514.8|31570|31502.9|22
1642726010000|2022-01-21 00:46:50|31573.3|31512.8|31575.9|31506.8|31575.9|31512.8|31570.3|31506.8|7
1642726020000|2022-01-21 00:47:00|31574.9|31507.1|31574.5|31506.9|31578.9|31510.9|31571.1|31505|22
1642726030000|2022-01-21 00:47:10|31574.6|31507.1|31575|31506.5|31576.6|31507.1|31574.6|31503.7|16
1642726040000|2022-01-21 00:47:20|31574.9|31506.8|31575.8|31507.9|31575.8|31511.8|31573.3|31506.8|12
1642726050000|2022-01-21 00:47:30|31575.2|31508.1|31577.9|31508.4|31588.2|31511.4|31574.5|31504.7|13
1642726060000|2022-01-21 00:47:40|31578.1|31508.3|31584.5|31506|31584.5|31508.8|31576.6|31506|12
1642726070000|2022-01-21 00:47:50|31581.6|31506.5|31577.7|31511.6|31581.6|31514.1|31576.4|31506.5|10
1642726080000|2022-01-21 00:48:00|31576.6|31511.8|31574|31509|31577.3|31512|31574|31507.4|14
1642726090000|2022-01-21 00:48:10|31573.6|31509.3|31574.4|31508.7|31575.2|31509.3|31573.6|31507.9|8
1642726100000|2022-01-21 00:48:20|31575.2|31507.9|31577.6|31510.5|31580.5|31514|31573.5|31507.9|15
1642726110000|2022-01-21 00:48:30|31575.9|31509.1|31576.2|31508.9|31581|31509.1|31575.9|31504.1|11
1642726120000|2022-01-21 00:48:40|31576.4|31508.8|31575.8|31511.3|31583.8|31514.5|31575.7|31506.7|10
1642726130000|2022-01-21 00:48:50|31576.2|31511.4|31579.4|31508.9|31580.3|31511.6|31575.5|31505.8|12
1642726140000|2022-01-21 00:49:00|31577.3|31510.3|31575|31510.9|31578.7|31512.7|31575|31508.4|18
1642726150000|2022-01-21 00:49:10|31575.4|31510.3|31576|31511.7|31577.3|31511.7|31575.4|31510.3|9
1642726160000|2022-01-21 00:49:20|31577.4|31510.6|31578.3|31508.5|31584.2|31510.6|31575.2|31506.8|7
1642726170000|2022-01-21 00:49:30|31578.1|31508.8|31573.7|31509.9|31586.5|31511.7|31573.7|31504.8|14
1642726180000|2022-01-21 00:49:40|31574.6|31508.2|31582|31506.2|31586.1|31512.3|31573.1|31503.8|16
1642726190000|2022-01-21 00:49:50|31576.4|31506.7|31577.4|31505.6|31581|31507.1|31574.6|31500.9|14
1642726200000|2022-01-21 00:50:00|31577.8|31504.8|31573.1|31506.1|31577.9|31508|31572.8|31504.8|13
1642726210000|2022-01-21 00:50:10|31573.5|31505.8|31573.5|31510.2|31578.9|31511.1|31573.4|31505.8|13
1642726220000|2022-01-21 00:50:20|31574.6|31509.9|31575.9|31507.2|31576.2|31509.9|31574.3|31507.2|9
1642726230000|2022-01-21 00:50:30|31573.3|31508.5|31575.9|31511.6|31576.9|31513.4|31573.2|31507.6|19
1642726240000|2022-01-21 00:50:40|31575.5|31512.3|31576.5|31509|31578|31512.6|31575.1|31509|13
1642726250000|2022-01-21 00:50:50|31577|31509.3|31579.1|31511.6|31582.8|31511.6|31575.6|31505.1|11
1642726260000|2022-01-21 00:51:00|31579.2|31511.1|31579.1|31507.3|31583.2|31511.8|31577.4|31507.2|23
1642726270000|2022-01-21 00:51:10|31578.5|31507.9|31575.8|31505.6|31581.5|31510.5|31571.9|31502.1|17
1642726280000|2022-01-21 00:51:20|31574.5|31505.5|31575.1|31506.4|31583.4|31512.6|31571|31501.8|22
1642726290000|2022-01-21 00:51:30|31572.3|31509|31572.7|31507|31574.2|31509|31570.5|31505.1|11
1642726300000|2022-01-21 00:51:40|31572.8|31506.5|31574.8|31509.6|31578.3|31511.5|31572.8|31504.1|15
1642726310000|2022-01-21 00:51:50|31575.1|31508.3|31574|31510.9|31575.2|31510.9|31574|31507.5|11
1642726320000|2022-01-21 00:52:00|31573.8|31510.7|31571|31508|31575|31510.7|31570.9|31506.7|20
1642726330000|2022-01-21 00:52:10|31570.6|31508.3|31570.6|31505.1|31571.5|31508.3|31569.2|31504.4|11
1642726340000|2022-01-21 00:52:20|31571.4|31504.4|31572.1|31506.4|31573.8|31506.6|31569.3|31504.3|10
1642726350000|2022-01-21 00:52:30|31572.6|31506.2|31571.4|31507.2|31581.6|31516.8|31571.4|31504|21
1642726360000|2022-01-21 00:52:40|31571.5|31507.9|31572.5|31507.2|31573.1|31509.5|31570.3|31507|9
1642726370000|2022-01-21 00:52:50|31572.7|31507.1|31573.8|31506.2|31579.5|31509|31571.8|31502.6|18
1642726380000|2022-01-21 00:53:00|31574.1|31506.5|31573.9|31504.4|31577.2|31507.6|31573.7|31502.3|19
1642726390000|2022-01-21 00:53:10|31574.6|31504|31573.2|31510|31575.9|31510|31570.9|31502.7|11
1642726400000|2022-01-21 00:53:20|31572.4|31509.2|31574.8|31509.8|31577.3|31511|31572.4|31504.5|24
1642726410000|2022-01-21 00:53:30|31574.6|31508.8|31581.3|31511.5|31582|31512.2|31573.7|31508.3|25
1642726420000|2022-01-21 00:53:40|31581|31511.9|31579.7|31511.3|31581|31512.6|31579.3|31510.2|15
1642726430000|2022-01-21 00:53:50|31580.2|31511.1|31581|31513.9|31581.9|31515.5|31580.1|31510.6|22
1642726440000|2022-01-21 00:54:00|31580.8|31514.6|31577.9|31511.3|31581.2|31514.7|31577.9|31511.3|24
1642726450000|2022-01-21 00:54:10|31577.8|31511.8|31584.2|31509.6|31584.2|31514.5|31576.3|31509.2|20
1642726460000|2022-01-21 00:54:20|31584.1|31509.5|31577.9|31510.6|31584.1|31513.9|31576.1|31509|29
1642726470000|2022-01-21 00:54:30|31577|31510.9|31576.7|31511.7|31578.5|31514.2|31575.8|31510.5|21
1642726480000|2022-01-21 00:54:40|31577|31512.1|31576.1|31510.2|31578.1|31512.3|31576|31510|14
1642726490000|2022-01-21 00:54:50|31575.3|31509.7|31578.6|31511.4|31579.1|31514|31575.3|31507.3|22
1642726500000|2022-01-21 00:55:00|31578.8|31510.9|31577.3|31507|31582.3|31512.1|31575.5|31505.8|28
1642726510000|2022-01-21 00:55:10|31576.1|31506.3|31578.6|31505.5|31579.9|31510.7|31572.7|31505|17
1642726520000|2022-01-21 00:55:20|31579.6|31503.4|31574|31510.2|31583.3|31517.8|31573.7|31500.4|14
1642726530000|2022-01-21 00:55:30|31573.7|31509.6|31575.5|31512.7|31584.8|31515.9|31572.7|31507|24
1642726540000|2022-01-21 00:55:40|31575.6|31511.6|31578.1|31512.2|31587.2|31512.9|31575.6|31504|21
1642726550000|2022-01-21 00:55:50|31578.9|31510.6|31578.3|31510.3|31580.2|31512.6|31577.1|31508.7|20
1642726560000|2022-01-21 00:56:00|31578.6|31510.7|31580.4|31509|31580.4|31510.7|31577.8|31508.5|17
1642726570000|2022-01-21 00:56:10|31579.6|31509.8|31580.5|31508.8|31586.1|31509.8|31578.7|31506.2|18
1642726580000|2022-01-21 00:56:20|31580.9|31508.9|31584|31506.5|31592.4|31518.7|31575.9|31505.1|16
1642726590000|2022-01-21 00:56:30|31582.2|31508.1|31583.2|31510.5|31584.6|31511.1|31579.1|31507.6|15
1642726600000|2022-01-21 00:56:40|31583.3|31509.8|31580.6|31510.8|31583.3|31510.9|31580.6|31509.8|6
1642726610000|2022-01-21 00:56:50|31581.3|31517.1|31577.7|31515|31581.3|31517.1|31577.5|31514.1|15
1642726620000|2022-01-21 00:57:00|31586|31511.6|31580.9|31515.7|31586|31516.3|31580.9|31511.6|12
1642726630000|2022-01-21 00:57:10|31581.5|31515.6|31583|31515.5|31587.6|31515.8|31581.5|31508.5|12
1642726640000|2022-01-21 00:57:20|31581.5|31516.5|31580.2|31507.6|31584.7|31516.5|31576.6|31507.6|21
1642726650000|2022-01-21 00:57:30|31578.1|31510|31575.2|31511.2|31580.2|31513.6|31574.4|31505.8|25
1642726660000|2022-01-21 00:57:40|31582.7|31505.8|31577.1|31508.6|31583.1|31510.7|31577.1|31505.8|20
1642726670000|2022-01-21 00:57:50|31576.7|31508.8|31576.3|31507.7|31577.4|31508.9|31575.6|31506.9|12
1642726680000|2022-01-21 00:58:00|31574.6|31503.3|31572.9|31506.3|31579.8|31508.5|31572.5|31503.3|20
1642726690000|2022-01-21 00:58:10|31573.9|31505.4|31578.8|31503.5|31581.4|31507.2|31573.1|31500.9|26
1642726700000|2022-01-21 00:58:20|31578.3|31503.9|31577|31505.5|31580.2|31507.1|31575.1|31503|15
1642726710000|2022-01-21 00:58:30|31577.3|31505.8|31579.2|31504.3|31584.5|31507.5|31575|31502.6|15
1642726720000|2022-01-21 00:58:40|31576.9|31505|31573.2|31505|31582.1|31507.7|31572.1|31503.4|15
1642726730000|2022-01-21 00:58:50|31574.3|31504.2|31571.5|31506|31574.3|31506.8|31570.9|31503.7|19
1642726740000|2022-01-21 00:59:00|31571|31506.2|31572.9|31509|31575|31510.3|31571|31505.1|18
1642726750000|2022-01-21 00:59:10|31572.8|31508.5|31576.2|31505.6|31580|31508.7|31572.8|31504.3|16
1642726760000|2022-01-21 00:59:20|31578|31506.1|31579.6|31510.5|31581.9|31510.7|31573.7|31505.9|24
1642726770000|2022-01-21 00:59:30|31579|31508.9|31583.1|31509.4|31585.4|31509.7|31578.2|31506.7|10
1642726780000|2022-01-21 00:59:40|31586.7|31505.3|31582.6|31510.1|31586.7|31510.8|31580.8|31505.3|10
1642726790000|2022-01-21 00:59:50|31583.5|31509.6|31578.8|31510.8|31583.5|31510.8|31578.1|31509.6|9
1642726800000|2022-01-21 01:00:00|31578.5|31509.2|31578.2|31506.8|31579.7|31509.2|31576.3|31506.8|27
1642726810000|2022-01-21 01:00:10|31577.5|31507.2|31574.2|31519.1|31580.1|31520.3|31573.1|31507.2|27
1642726820000|2022-01-21 01:00:20|31578|31516.5|31579.2|31516.8|31583.5|31520.3|31573.8|31514.1|28
1642726830000|2022-01-21 01:00:30|31579.1|31515.7|31581.5|31521.9|31581.5|31522.4|31575.1|31515.6|33
1642726840000|2022-01-21 01:00:40|31580.1|31521.5|31582|31519.2|31584.8|31522|31578.3|31517.9|27
1642726850000|2022-01-21 01:00:50|31581.1|31519.7|31579.7|31523.3|31582.1|31524.4|31578.9|31519.4|25
1642726860000|2022-01-21 01:01:00|31579.9|31523.5|31576.4|31521.7|31579.9|31524|31576.2|31520.6|23
1642726870000|2022-01-21 01:01:10|31576.2|31522.1|31577.8|31521.9|31579.9|31525.9|31576.2|31519.7|23
1642726880000|2022-01-21 01:01:20|31578.7|31521.5|31582.8|31518.6|31586.5|31522|31577.7|31518.5|20
1642726890000|2022-01-21 01:01:30|31585.8|31520.6|31582.5|31519.5|31585.8|31520.6|31581.6|31517.1|13
1642726900000|2022-01-21 01:01:40|31582.2|31519.7|31581.7|31523.3|31583.8|31524.8|31580.4|31519.3|21
1642726910000|2022-01-21 01:01:50|31581.6|31523.2|31579.2|31524.8|31581.8|31525.1|31578.8|31523|15
1642726920000|2022-01-21 01:02:00|31579.1|31524.4|31578|31522.3|31579.5|31525.4|31578|31522.3|19
1642726930000|2022-01-21 01:02:10|31578.6|31522.9|31583.7|31521|31585.2|31523.6|31578.1|31520.8|15
1642726940000|2022-01-21 01:02:20|31585|31520.5|31583.5|31520.7|31585.2|31525.8|31580|31520.2|18
1642726950000|2022-01-21 01:02:30|31583|31521.1|31581.5|31521.2|31583|31522.3|31581.3|31521.1|20
1642726960000|2022-01-21 01:02:40|31581.3|31522.1|31582.8|31523.2|31583.1|31526.1|31581.3|31522.1|13
1642726970000|2022-01-21 01:02:50|31580.1|31524.4|31581.1|31522.9|31581.4|31524.6|31579.2|31522.9|12
1642726980000|2022-01-21 01:03:00|31580.7|31523.3|31581.3|31522.8|31581.6|31524|31579.3|31522.1|17
1642726990000|2022-01-21 01:03:10|31581.5|31522.6|31583.8|31523.7|31591.2|31530.4|31581.1|31522.6|37
1642727000000|2022-01-21 01:03:20|31587.5|31523|31582.6|31518.7|31587.5|31525.5|31579.9|31517.9|27
1642727010000|2022-01-21 01:03:30|31582.3|31519|31578.3|31523.1|31582.3|31524.9|31577.2|31518.6|26
1642727020000|2022-01-21 01:03:40|31577.2|31523.4|31582.6|31520.7|31582.6|31523.4|31576.7|31520.7|17
1642727030000|2022-01-21 01:03:50|31581.2|31522|31580|31519.9|31582.8|31522|31580|31519|15
1642727040000|2022-01-21 01:04:00|31579.8|31519.5|31578.7|31524.4|31581.6|31527.3|31578.3|31519.5|22
1642727050000|2022-01-21 01:04:10|31578.5|31525|31575.9|31522.7|31578.5|31525.4|31575.5|31522|16
1642727060000|2022-01-21 01:04:20|31575.8|31522.1|31577.1|31519.6|31578.7|31522.6|31575.3|31519.5|20
1642727070000|2022-01-21 01:04:30|31577.4|31519.9|31575.9|31524.1|31577.7|31524.4|31575|31519.9|22
1642727080000|2022-01-21 01:04:40|31576.2|31523.1|31580.4|31523.6|31583.1|31525|31576.2|31520.6|18
1642727090000|2022-01-21 01:04:50|31580.3|31523.9|31580.5|31526.9|31580.8|31527.5|31578.3|31523.4|21
1642727100000|2022-01-21 01:05:00|31580.4|31526|31578.5|31520.5|31590.8|31526.4|31577.4|31514.2|19
1642727110000|2022-01-21 01:05:10|31580.1|31519|31576.5|31520.6|31580.1|31524.5|31575|31519|26
1642727120000|2022-01-21 01:05:20|31576.7|31520.8|31575.7|31521.3|31577.1|31522.2|31575.7|31520.7|12
1642727130000|2022-01-21 01:05:30|31576|31521.5|31574.1|31523|31576.5|31523.6|31574|31520.4|12
1642727140000|2022-01-21 01:05:40|31574.3|31522.9|31578.3|31520.4|31579.8|31523|31574.1|31520.1|24
1642727150000|2022-01-21 01:05:50|31578|31520.1|31578|31520.3|31578.1|31520.5|31577.4|31519.4|7
1642727160000|2022-01-21 01:06:00|31577.5|31520.4|31575.5|31521.5|31577.5|31524|31575.4|31519.5|15
1642727170000|2022-01-21 01:06:10|31575.1|31522.6|31575.6|31520.3|31577.4|31522.6|31574.9|31519.6|15
1642727180000|2022-01-21 01:06:20|31576.1|31520.7|31579.4|31521.1|31582.2|31525.2|31576|31520.1|22
1642727190000|2022-01-21 01:06:30|31578.7|31521.5|31577.4|31522.1|31579.3|31522.1|31576.7|31520.7|17
1642727200000|2022-01-21 01:06:40|31576.6|31522.5|31578.8|31517.9|31578.8|31522.5|31576.1|31517.9|13
1642727210000|2022-01-21 01:06:50|31577.6|31524.6|31576.9|31521.6|31582.5|31524.6|31575|31519.4|17
1642727220000|2022-01-21 01:07:00|31576.4|31521.1|31581.5|31520|31581.5|31521.1|31576.4|31519.2|23
1642727230000|2022-01-21 01:07:10|31581.2|31520.1|31579.2|31523.7|31581.2|31525.3|31576.7|31520.1|23
1642727240000|2022-01-21 01:07:20|31577.9|31523.8|31580.9|31519.5|31581.2|31524.4|31577.3|31519.3|15
1642727250000|2022-01-21 01:07:30|31580.5|31519.7|31579.5|31522.5|31580.5|31524.4|31578.6|31519.7|12
1642727260000|2022-01-21 01:07:40|31579.8|31522.6|31580.5|31521.1|31581.7|31526|31578.2|31521.1|25
1642727270000|2022-01-21 01:07:50|31586.8|31519.9|31581.2|31522.4|31587.2|31522.6|31580.3|31519.8|18
1642727280000|2022-01-21 01:08:00|31582.3|31521.5|31582.8|31521.8|31583.6|31522.7|31581.9|31521.5|6
1642727290000|2022-01-21 01:08:10|31582.9|31521.5|31580.9|31525.8|31582.9|31527.8|31580.7|31521.5|11
1642727300000|2022-01-21 01:08:20|31581.7|31526.4|31580.4|31527.1|31581.7|31527.1|31579.5|31525.1|18
1642727310000|2022-01-21 01:08:30|31580.9|31527.3|31581.4|31527.7|31586|31531.4|31580.9|31523.1|13
1642727320000|2022-01-21 01:08:40|31581|31528.9|31581.2|31528.9|31583.2|31529.6|31580.7|31527.1|26
1642727330000|2022-01-21 01:08:50|31585.9|31528.3|31588.7|31524.1|31588.7|31530.3|31580.1|31522.9|20
1642727340000|2022-01-21 01:09:00|31586.5|31524.3|31583.6|31525|31586.5|31526.6|31582.2|31524|22
1642727350000|2022-01-21 01:09:10|31583.7|31524.8|31585.1|31527|31586|31529.7|31582.9|31524.7|16
1642727360000|2022-01-21 01:09:20|31585.4|31525.7|31581.8|31525.7|31585.4|31526.4|31581.6|31524.8|22
1642727370000|2022-01-21 01:09:30|31582.1|31525.8|31579.8|31527|31582.9|31531.7|31579.3|31525.7|20
1642727380000|2022-01-21 01:09:40|31579|31527.7|31582.3|31523.3|31586.4|31527.7|31578.9|31519.9|20
1642727390000|2022-01-21 01:09:50|31584.6|31523.4|31580.1|31524.4|31584.9|31529.2|31579.7|31523.4|28
1642727400000|2022-01-21 01:10:00|31579.2|31525.2|31579.1|31521.6|31581.3|31525.2|31578.4|31521.2|28
1642727410000|2022-01-21 01:10:10|31578.6|31522.4|31575.7|31523.1|31581.6|31523.9|31575.7|31517.5|21
1642727420000|2022-01-21 01:10:20|31576.4|31521.6|31576.5|31521.5|31583.7|31523.8|31574.8|31518.5|25
1642727430000|2022-01-21 01:10:30|31577.4|31521.1|31578.3|31522.4|31579.9|31524.3|31576.7|31521|22
1642727440000|2022-01-21 01:10:40|31578.4|31522.6|31583.2|31520.1|31583.2|31522.9|31576.4|31520.1|16
1642727450000|2022-01-21 01:10:50|31583.5|31519.8|31578.5|31521.7|31583.5|31522.1|31578.5|31519.8|18
1642727460000|2022-01-21 01:11:00|31578.2|31521.4|31576.4|31521.3|31581.5|31526.2|31575.1|31519.9|22
1642727470000|2022-01-21 01:11:10|31577.2|31521.5|31581.4|31524.3|31581.6|31525.3|31577|31520.6|12
1642727480000|2022-01-21 01:11:20|31580.9|31523.6|31580.6|31524.3|31581.1|31524.8|31579.3|31523.6|10
1642727490000|2022-01-21 01:11:30|31580.9|31524.7|31580|31523.1|31583.3|31527.2|31578.7|31522.1|23
1642727500000|2022-01-21 01:11:40|31580.3|31523|31579.1|31525.6|31580.6|31525.6|31577.3|31523|30
1642727510000|2022-01-21 01:11:50|31580.6|31524.4|31582.9|31522.2|31588.2|31526.9|31579.3|31521.2|30
1642727520000|2022-01-21 01:12:00|31582.1|31522.5|31582.8|31526.2|31584|31526.2|31579.5|31522.2|30
1642727530000|2022-01-21 01:12:10|31584.2|31525.9|31582.7|31527.4|31584.2|31527.4|31580.6|31524.7|23
1642727540000|2022-01-21 01:12:20|31582.1|31527|31581.8|31529.4|31582.7|31530.1|31580.5|31526.5|21
1642727550000|2022-01-21 01:12:30|31581.6|31529.3|31584.6|31525.9|31584.6|31529.5|31580.5|31525.9|26
1642727560000|2022-01-21 01:12:40|31587.3|31524.7|31582.6|31528.4|31587.3|31528.4|31581.8|31524.5|22
1642727570000|2022-01-21 01:12:50|31581.5|31528.3|31583|31529.3|31584.2|31529.9|31581.5|31526.8|26
1642727580000|2022-01-21 01:13:00|31583.5|31529.7|31584.1|31527.2|31584.6|31529.7|31582.6|31526.7|20
1642727590000|2022-01-21 01:13:10|31583.8|31525.9|31584|31525.6|31585.4|31526.7|31583.7|31525.3|17
1642727600000|2022-01-21 01:13:20|31583.8|31525.7|31586.2|31527.6|31586.2|31529.1|31582.7|31525.7|18
1642727610000|2022-01-21 01:13:30|31586.1|31528.6|31583.8|31526.9|31587.8|31532|31582.4|31526.6|15
1642727620000|2022-01-21 01:13:40|31583.1|31527.6|31584.3|31528.7|31584.4|31529.1|31581.7|31527.5|15
1642727630000|2022-01-21 01:13:50|31583.9|31528.3|31586.9|31530.9|31587.2|31531.5|31583.3|31528.3|15
1642727640000|2022-01-21 01:14:00|31584.9|31529.9|31588.4|31527.5|31590.2|31532|31582.2|31526.6|19
1642727650000|2022-01-21 01:14:10|31587.5|31528|31586.7|31529.5|31587.5|31531.6|31585.7|31527.9|16
1642727660000|2022-01-21 01:14:20|31586.4|31529.7|31584.4|31529|31587.1|31530|31584.4|31528.2|9
1642727670000|2022-01-21 01:14:30|31583.4|31529.2|31586.1|31528.3|31586.9|31529.8|31583.2|31528.2|16
1642727680000|2022-01-21 01:14:40|31585.1|31532|31585.1|31528.9|31588.3|31532.4|31581.2|31527.4|20
1642727690000|2022-01-21 01:14:50|31584.7|31528.5|31586.6|31527.9|31590.9|31532.8|31582.8|31525.9|20
1642727700000|2022-01-21 01:15:00|31585.6|31528.1|31585|31529.8|31587.2|31530.2|31583.6|31528.1|27
1642727710000|2022-01-21 01:15:10|31584.9|31529.3|31585.3|31530.5|31586.7|31532.2|31584.9|31529.2|20
1642727720000|2022-01-21 01:15:20|31585.6|31530.8|31586.7|31529.5|31587|31530.9|31584.9|31528.7|22
1642727730000|2022-01-21 01:15:30|31586.4|31529.2|31584.5|31528.7|31586.8|31529.2|31584.3|31528.4|19
1642727740000|2022-01-21 01:15:40|31584.7|31528.8|31586.8|31527.8|31587.5|31536.4|31584.1|31527.2|23
1642727750000|2022-01-21 01:15:50|31585.8|31528.3|31586.1|31529|31588|31529|31584.9|31527.7|18
1642727760000|2022-01-21 01:16:00|31585.3|31529.5|31584.2|31528.3|31585.3|31532.7|31583.4|31527.8|23
1642727770000|2022-01-21 01:16:10|31584.3|31528.4|31583.6|31533.6|31585.2|31533.6|31582.8|31526.7|22
1642727780000|2022-01-21 01:16:20|31583.7|31531.5|31584.9|31527.6|31585.8|31531.5|31577.9|31526.2|23
1642727790000|2022-01-21 01:16:30|31583.6|31527.1|31581.3|31527.8|31584.1|31528.3|31581.3|31527.1|21
1642727800000|2022-01-21 01:16:40|31583|31527.7|31583.7|31532.7|31584.8|31532.7|31582.8|31526.3|13
1642727810000|2022-01-21 01:16:50|31584.4|31532|31583|31527.3|31585|31532.5|31582.9|31527.3|17
1642727820000|2022-01-21 01:17:00|31583.6|31527.7|31584.1|31529.6|31586.2|31529.6|31583.4|31525.7|22
1642727830000|2022-01-21 01:17:10|31584.2|31528.9|31581.5|31522.3|31585.8|31529.4|31578.9|31520.4|23
1642727840000|2022-01-21 01:17:20|31581.8|31522.1|31577.4|31524|31582.4|31524.2|31577.4|31522.1|19
1642727850000|2022-01-21 01:17:30|31576.7|31523.7|31580.1|31527.1|31582|31527.1|31576.7|31523.2|17
1642727860000|2022-01-21 01:17:40|31579.6|31526.2|31577.5|31524|31580.1|31526.2|31577.5|31524|17
1642727870000|2022-01-21 01:17:50|31580.9|31523.9|31584.2|31531.3|31584.2|31531.3|31577.2|31523.5|24
1642727880000|2022-01-21 01:18:00|31584.6|31532|31589|31529.8|31589|31532.9|31582.4|31527.6|30
1642727890000|2022-01-21 01:18:10|31588.7|31530|31586.7|31530.3|31588.7|31531.1|31584.8|31529.5|25
1642727900000|2022-01-21 01:18:20|31585|31532.1|31587.6|31533.9|31589|31537|31585|31532.1|25
1642727910000|2022-01-21 01:18:30|31588.1|31534.1|31584.6|31534.6|31588.1|31536.4|31584.6|31534.1|18
1642727920000|2022-01-21 01:18:40|31584.7|31534.7|31585.2|31535.2|31585.9|31535.3|31584.4|31534.4|22
1642727930000|2022-01-21 01:18:50|31586|31534.3|31586.1|31534.7|31589.7|31537.1|31584.2|31533.4|30
1642727940000|2022-01-21 01:19:00|31586.3|31533.9|31586.3|31533.6|31587.6|31535.4|31584.6|31532.8|23
1642727950000|2022-01-21 01:19:10|31585.5|31534.6|31587|31534.4|31589|31536.8|31584.5|31532.9|20
1642727960000|2022-01-21 01:19:20|31587.2|31533.9|31583.7|31532.3|31589.9|31534.6|31583.7|31531.8|22
1642727970000|2022-01-21 01:19:30|31585.1|31532.4|31583.3|31533.3|31586.1|31534.8|31583.3|31532.1|15
1642727980000|2022-01-21 01:19:40|31583.1|31533.1|31584.9|31531.9|31586.3|31533.3|31582.8|31531.3|18
1642727990000|2022-01-21 01:19:50|31585.3|31531.6|31585.4|31535|31586|31535|31584.3|31531.5|16
1642728000000|2022-01-21 01:20:00|31584.9|31534.9|31584.3|31533.5|31585.3|31535.1|31583|31533|17
1642728010000|2022-01-21 01:20:10|31583.6|31533.6|31585.2|31531.8|31585.8|31534.4|31583.6|31531.8|13
1642728020000|2022-01-21 01:20:20|31584.1|31532.6|31585.3|31534.9|31585.7|31535.7|31584.1|31532|9
1642728030000|2022-01-21 01:20:30|31584.9|31534.4|31586.6|31531.9|31588.5|31534.4|31584.4|31531.4|8
1642728040000|2022-01-21 01:20:40|31587.1|31530.9|31585|31533.9|31587.1|31535.4|31582.2|31530.9|21
1642728050000|2022-01-21 01:20:50|31584.3|31534.3|31582.6|31532.6|31585.7|31534.5|31581.2|31531.2|23
1642728060000|2022-01-21 01:21:00|31582.5|31532.5|31581|31531|31582.5|31532.5|31580.6|31530.6|18
1642728070000|2022-01-21 01:21:10|31582.6|31529.6|31582.9|31531.5|31584.8|31531.9|31580.3|31529.6|22
1642728080000|2022-01-21 01:21:20|31583.8|31531.8|31581.6|31531.6|31583.8|31532.5|31581.6|31531.4|13
1642728090000|2022-01-21 01:21:30|31581.3|31531.3|31581.3|31531.3|31581.5|31531.5|31580.4|31530.4|13
1642728100000|2022-01-21 01:21:40|31581.2|31531.2|31578.9|31528.9|31582.2|31532.2|31578.9|31528.9|13
1642728110000|2022-01-21 01:21:50|31580.1|31530.1|31580.2|31530.2|31584|31530.7|31579.8|31529.4|23
1642728120000|2022-01-21 01:22:00|31580.6|31530.6|31580.9|31529.8|31581.4|31530.7|31580|31529.6|14
1642728130000|2022-01-21 01:22:10|31579.8|31529.9|31582.5|31532.1|31582.9|31532.9|31579.8|31529.9|16
1642728140000|2022-01-21 01:22:20|31582|31532|31582.6|31531.8|31582.6|31532.3|31581.3|31531.3|8
1642728150000|2022-01-21 01:22:30|31581.6|31531.6|31580.4|31530.4|31582.7|31532.6|31580.4|31530.4|14
1642728160000|2022-01-21 01:22:40|31580.8|31530.8|31580.1|31530.1|31581.5|31530.8|31579.3|31529.2|17
1642728170000|2022-01-21 01:22:50|31581|31530.2|31579.3|31529.3|31583.9|31531.1|31579.1|31528.9|20
1642728180000|2022-01-21 01:23:00|31580.2|31530.2|31580.7|31530.7|31583.7|31531.1|31579.7|31529.3|16
1642728190000|2022-01-21 01:23:10|31580|31530|31581.1|31531.1|31582|31532|31579.6|31529.6|23
1642728200000|2022-01-21 01:23:20|31581|31531|31582.6|31529.8|31582.6|31531.2|31580.1|31529.8|9
1642728210000|2022-01-21 01:23:30|31583.1|31529.7|31580.4|31530.4|31583.1|31531.5|31580.1|31529.7|21
1642728220000|2022-01-21 01:23:40|31580.2|31530.2|31581.3|31530.4|31583|31530.9|31580.2|31530.1|16
1642728230000|2022-01-21 01:23:50|31582.9|31532.9|31581.6|31529.5|31583.6|31532.9|31580|31529.1|13
1642728240000|2022-01-21 01:24:00|31586.1|31526.1|31582.8|31528.9|31586.1|31529.7|31581.1|31526.1|11
1642728250000|2022-01-21 01:24:10|31582.9|31529.2|31580.5|31529.6|31583.3|31529.8|31579.8|31529|12
1642728260000|2022-01-21 01:24:20|31580.4|31530.8|31579.6|31529.6|31581.7|31531.7|31579.6|31529.6|15
1642728270000|2022-01-21 01:24:30|31579.9|31529.9|31580.8|31530|31582.4|31530.4|31579.1|31529.1|13
1642728280000|2022-01-21 01:24:40|31580.1|31530.1|31581|31530.1|31582.6|31531.2|31577.9|31527.9|24
1642728290000|2022-01-21 01:24:50|31580.3|31530.3|31581.4|31531.4|31582.6|31531.4|31580.1|31529.4|18
1642728300000|2022-01-21 01:25:00|31582.2|31530.4|31615.7|31530|31615.7|31541.4|31580.4|31530|25
1642728310000|2022-01-21 01:25:10|31615.9|31530.9|31613.8|31546.5|31618.1|31549.3|31608.9|31529.8|27
1642728320000|2022-01-21 01:25:20|31611.5|31548|31610.6|31547.6|31616|31548.8|31610.5|31546.6|20
1642728330000|2022-01-21 01:25:30|31611|31547|31612.1|31547.9|31614.2|31548.2|31609.9|31545.9|19
1642728340000|2022-01-21 01:25:40|31608.7|31549.1|31616.9|31548.4|31616.9|31552.3|31607.7|31548.4|7
1642728350000|2022-01-21 01:25:50|31613|31549.8|31610|31551.6|31616.2|31551.6|31610|31546.3|15
1642728360000|2022-01-21 01:26:00|31609.7|31551.4|31608.4|31551.2|31610.4|31552.2|31607.9|31551.2|17
1642728370000|2022-01-21 01:26:10|31608|31550.8|31610|31551.6|31613.4|31552.7|31606.5|31549.2|20
1642728380000|2022-01-21 01:26:20|31611.2|31551.5|31606.7|31549.4|31611.3|31552.1|31604.5|31548.2|22
1642728390000|2022-01-21 01:26:30|31605.6|31550|31605.2|31549.1|31606.4|31550|31604.2|31548|16
1642728400000|2022-01-21 01:26:40|31606.1|31548.8|31610.9|31550.4|31614.3|31552.7|31603.2|31548.2|19
1642728410000|2022-01-21 01:26:50|31608.8|31550|31607.9|31550|31609.8|31551|31606.8|31549|16
1642728420000|2022-01-21 01:27:00|31608|31549.9|31612|31551.1|31613.9|31551.9|31608|31549.9|13
1642728430000|2022-01-21 01:27:10|31612.5|31551|31604.9|31547.5|31612.5|31551.4|31603.1|31547.4|21
1642728440000|2022-01-21 01:27:20|31605.4|31547.9|31604.6|31548|31605.8|31549.1|31604.3|31547.3|15
1642728450000|2022-01-21 01:27:30|31604|31548.1|31603.9|31546.2|31615.6|31552.6|31601.4|31545.8|21
1642728460000|2022-01-21 01:27:40|31602.8|31547.8|31602.4|31548.4|31607.5|31548.4|31602.4|31546.7|16
1642728470000|2022-01-21 01:27:50|31601.5|31548|31610.4|31549.7|31612.3|31550.9|31601.5|31547.7|16
1642728480000|2022-01-21 01:28:00|31610.8|31549.6|31602.2|31546.4|31610.8|31549.6|31602.2|31546.1|20
1642728490000|2022-01-21 01:28:10|31602.1|31546.7|31611.7|31549.5|31614.9|31551|31601.4|31545.6|16
1642728500000|2022-01-21 01:28:20|31607.3|31548.1|31604.8|31547.3|31608.4|31548.1|31601.9|31545|23
1642728510000|2022-01-21 01:28:30|31605.2|31547|31607.5|31549.2|31610.4|31552.4|31602.4|31547|25
1642728520000|2022-01-21 01:28:40|31608.4|31549.1|31606.8|31548.3|31609|31550.7|31605.2|31548.3|15
1642728530000|2022-01-21 01:28:50|31605.2|31551.1|31609.1|31550|31615.1|31552.3|31604.8|31549.3|21
1642728540000|2022-01-21 01:29:00|31608.8|31550.1|31606.2|31548.5|31608.8|31550.9|31603.1|31547.8|18
1642728550000|2022-01-21 01:29:10|31605.9|31548.6|31604.1|31548.6|31605.9|31549.8|31602.8|31548|20
1642728560000|2022-01-21 01:29:20|31604.2|31548.7|31608.7|31549.3|31612.7|31551.8|31604.2|31548.4|15
1642728570000|2022-01-21 01:29:30|31609|31549.7|31606.8|31548.7|31609|31549.9|31606.7|31548|20
1642728580000|2022-01-21 01:29:40|31607|31549.2|31606.5|31547.6|31616|31554.4|31602.3|31546.8|23
1642728590000|2022-01-21 01:29:50|31604.6|31547.9|31603.2|31549.2|31607|31549.7|31603.1|31547.9|7
1642728600000|2022-01-21 01:30:00|31619.7|31548.7|31605.4|31548.3|31619.7|31553.3|31604.8|31547.7|26
1642728610000|2022-01-21 01:30:10|31607.7|31548.7|31604.6|31547.3|31610.1|31550.9|31596.7|31535.9|32
1642728620000|2022-01-21 01:30:20|31604.2|31548.9|31600.3|31544.6|31606.6|31548.9|31599.7|31544.6|32
1642728630000|2022-01-21 01:30:30|31605.8|31549|31605.7|31547.7|31607.9|31550|31602.5|31545.6|29
1642728640000|2022-01-21 01:30:40|31608.7|31548.7|31604.5|31547.7|31608.7|31548.7|31603.7|31546.7|20
1642728650000|2022-01-21 01:30:50|31604.3|31547.5|31599.2|31548.3|31615.1|31549.2|31599.1|31545.7|20
1642728660000|2022-01-21 01:31:00|31617|31546.3|31603.6|31546.6|31617|31548.1|31603.6|31545.3|22
1642728670000|2022-01-21 01:31:10|31605.2|31546.5|31605.3|31548.5|31605.8|31548.7|31600.2|31546|17
1642728680000|2022-01-21 01:31:20|31605.4|31548.1|31604.9|31549.1|31605.7|31549.3|31603.4|31547.5|15
1642728690000|2022-01-21 01:31:30|31604|31547.5|31601.8|31547.5|31604|31549|31601.4|31547.5|13
1642728700000|2022-01-21 01:31:40|31602.1|31547.2|31609.6|31550.1|31610.3|31550.5|31602.1|31547.2|20
1642728710000|2022-01-21 01:31:50|31609.8|31550.6|31602.5|31547.6|31609.8|31551.4|31602.5|31547.6|14
1642728720000|2022-01-21 01:32:00|31602.9|31547.8|31602.5|31547.3|31609|31551.2|31599.2|31545.7|26
1642728730000|2022-01-21 01:32:10|31604.3|31546.9|31611.3|31540.7|31611.3|31547.6|31602.6|31540.7|20
1642728740000|2022-01-21 01:32:20|31609.6|31540.6|31604.2|31543.9|31609.6|31544.8|31604|31540.6|26
1642728750000|2022-01-21 01:32:30|31605.6|31543.4|31604.7|31546.6|31609.1|31548.8|31604|31543.1|18
1642728760000|2022-01-21 01:32:40|31605.1|31546.8|31608.5|31544.4|31608.5|31546.8|31603.2|31544.4|18
1642728770000|2022-01-21 01:32:50|31608.4|31544.6|31608.8|31547|31610.4|31547.8|31603.5|31543.3|15
1642728780000|2022-01-21 01:33:00|31605.5|31547.1|31602.2|31544.8|31605.7|31547.1|31601.4|31544.4|19
1642728790000|2022-01-21 01:33:10|31602.9|31545.2|31599.3|31545|31604.1|31547.4|31599.3|31544.7|17
1642728800000|2022-01-21 01:33:20|31599.7|31544.7|31605.4|31545.8|31605.6|31546.3|31598.5|31543.5|12
1642728810000|2022-01-21 01:33:30|31604.6|31545.5|31602.4|31545.2|31605|31545.7|31601.8|31543.1|15
1642728820000|2022-01-21 01:33:40|31603.3|31544.8|31603.6|31544.7|31609.2|31548.1|31600|31543.6|13
1642728830000|2022-01-21 01:33:50|31600.9|31546.1|31601.3|31545.1|31609.9|31549.8|31598.2|31542.6|22
1642728840000|2022-01-21 01:34:00|31601.9|31544.5|31600.2|31545.5|31602.2|31545.7|31599.6|31543.6|16
1642728850000|2022-01-21 01:34:10|31599.4|31547|31602.3|31544.3|31609|31549.9|31599.4|31544.1|24
1642728860000|2022-01-21 01:34:20|31602.9|31544.5|31598|31544|31603.1|31546.2|31598|31543.6|21
1642728870000|2022-01-21 01:34:30|31599|31543.3|31604.5|31544.9|31606.9|31547.3|31598|31543.3|19
1642728880000|2022-01-21 01:34:40|31603.4|31545.5|31604|31544.8|31604.4|31546.6|31599.1|31543.4|22
1642728890000|2022-01-21 01:34:50|31603.5|31544.1|31592.7|31535.2|31606.7|31545.9|31592.2|31532|30
1642728900000|2022-01-21 01:35:00|31593.5|31536.9|31592.4|31535.7|31596.1|31537.7|31592.3|31535.7|24
1642728910000|2022-01-21 01:35:10|31591.3|31535.6|31597.9|31539|31599.2|31539.5|31591.3|31535.5|24
1642728920000|2022-01-21 01:35:20|31598.9|31538.8|31593.3|31536.2|31598.9|31539.8|31593.3|31536.2|11
1642728930000|2022-01-21 01:35:30|31592.3|31536.3|31592.8|31536.3|31594|31537.4|31591.1|31535.9|15
1642728940000|2022-01-21 01:35:40|31593.5|31536.1|31601.7|31539.9|31606.6|31542|31592.2|31536.1|15
1642728950000|2022-01-21 01:35:50|31600.9|31538.1|31594.8|31536|31600.9|31539.2|31593.9|31535.7|26
1642728960000|2022-01-21 01:36:00|31594.4|31535.7|31591.3|31535.3|31597.9|31538|31589.9|31535.3|24
1642728970000|2022-01-21 01:36:10|31591.6|31534.2|31591.9|31535.2|31592.6|31536.5|31589.2|31534|17
1642728980000|2022-01-21 01:36:20|31591.3|31535.6|31596.2|31529.4|31599.3|31535.6|31588.8|31529.4|21
1642728990000|2022-01-21 01:36:30|31590.4|31532.6|31589.8|31534.2|31600.3|31537.4|31589.2|31532.6|20
1642729000000|2022-01-21 01:36:40|31590.7|31534.6|31592|31534.1|31592.8|31535.5|31590.3|31534.1|13
1642729010000|2022-01-21 01:36:50|31592.3|31534.4|31589.9|31532.1|31592.3|31535.1|31588|31531.7|14
1642729020000|2022-01-21 01:37:00|31596.1|31528.4|31597.2|31531.8|31601.7|31535.8|31592.1|31528.4|14
1642729030000|2022-01-21 01:37:10|31598.3|31532|31588.3|31536|31598.3|31536.6|31588.3|31532|15
1642729040000|2022-01-21 01:37:20|31591|31535.5|31592.5|31535.1|31593|31535.6|31589.1|31533.5|16
1642729050000|2022-01-21 01:37:30|31591.5|31532|31589.9|31528.8|31593.7|31533.2|31588|31526.9|29
1642729060000|2022-01-21 01:37:40|31590.6|31529.1|31587.1|31526.9|31591.1|31530.4|31587|31525.6|23
1642729070000|2022-01-21 01:37:50|31586.5|31527.4|31589.2|31527.2|31593.3|31530.4|31586.5|31525.1|24
1642729080000|2022-01-21 01:38:00|31591.1|31525.7|31590.3|31528.8|31591.2|31529.2|31588.5|31525.7|22
1642729090000|2022-01-21 01:38:10|31590.2|31529|31589.4|31527.2|31591.8|31529.3|31589.2|31525.8|21
1642729100000|2022-01-21 01:38:20|31589.7|31527.5|31592.2|31527.7|31598.4|31533.2|31588.2|31526.6|20
1642729110000|2022-01-21 01:38:30|31588.6|31529.6|31594.2|31529.2|31599.7|31533.2|31588.6|31527.5|25
1642729120000|2022-01-21 01:38:40|31593.3|31529.9|31594.5|31529.2|31598.8|31532.4|31591.6|31528.4|20
1642729130000|2022-01-21 01:38:50|31593.7|31528.8|31593.4|31525.8|31601.6|31532|31586.8|31524.5|26
1642729140000|2022-01-21 01:39:00|31592.8|31526.4|31586.3|31523.9|31596.8|31527.2|31586.1|31523.2|23
1642729150000|2022-01-21 01:39:10|31585.7|31524.4|31589.7|31520.2|31589.7|31524.4|31584.7|31518.8|19
1642729160000|2022-01-21 01:39:20|31589.9|31519.9|31587.5|31525.3|31594.9|31527.4|31586|31519.9|17
1642729170000|2022-01-21 01:39:30|31588.2|31524.9|31582.3|31526.1|31589.8|31528|31582.3|31524.7|23
1642729180000|2022-01-21 01:39:40|31582.2|31526|31583.1|31523.6|31585|31526.3|31582.2|31521.3|13
1642729190000|2022-01-21 01:39:50|31584.4|31523.5|31588.6|31524.9|31593.9|31527.8|31584.4|31522.2|26
1642729200000|2022-01-21 01:40:00|31586.1|31524.6|31587.7|31521.9|31589.6|31526.4|31579.4|31521.3|24
1642729210000|2022-01-21 01:40:10|31587.9|31522.2|31589.6|31521.2|31606.1|31535.8|31583.1|31519|22
1642729220000|2022-01-21 01:40:20|31589.1|31522.1|31581.8|31521.3|31589.7|31524.2|31581.8|31521.3|24
1642729230000|2022-01-21 01:40:30|31582.4|31521.9|31587.9|31524.4|31590.8|31525.3|31582.4|31520.5|14
1642729240000|2022-01-21 01:40:40|31586.6|31524.9|31585.2|31524.1|31589.3|31527.6|31584.4|31520.9|17
1642729250000|2022-01-21 01:40:50|31587.8|31529.1|31588.8|31525.3|31595.2|31529.9|31586.2|31522.9|22
1642729260000|2022-01-21 01:41:00|31586.4|31525.8|31587.7|31526.1|31590.9|31526.8|31586.3|31524.4|25
1642729270000|2022-01-21 01:41:10|31587.5|31526.3|31588|31529.9|31594.4|31530|31587.1|31526.3|24
1642729280000|2022-01-21 01:41:20|31589.3|31530.3|31591.8|31527.3|31593.8|31530.3|31587.5|31525.8|12
1642729290000|2022-01-21 01:41:30|31591.7|31527.6|31586.5|31525.5|31591.9|31527.6|31586.4|31522.8|17
1642729300000|2022-01-21 01:41:40|31587.6|31525.1|31585.2|31527.5|31591.9|31531.6|31584.9|31525.1|14
1642729310000|2022-01-21 01:41:50|31585.9|31527.1|31590|31523.9|31590|31529.3|31585|31523.4|21
1642729320000|2022-01-21 01:42:00|31589.7|31523.8|31589.3|31526|31593.6|31528.2|31588|31523.7|20
1642729330000|2022-01-21 01:42:10|31588.8|31526.4|31585.5|31525.3|31590.6|31526.8|31585.4|31522.3|17
1642729340000|2022-01-21 01:42:20|31586.5|31524.6|31584.5|31525.5|31587.1|31525.5|31582.5|31524.2|16
1642729350000|2022-01-21 01:42:30|31584.6|31525.6|31590.5|31529.1|31593.8|31530.5|31584.6|31525.3|17
1642729360000|2022-01-21 01:42:40|31594.9|31531.3|31589.8|31527.2|31594.9|31531.3|31583.5|31526.5|23
1642729370000|2022-01-21 01:42:50|31589.1|31527|31586.3|31530|31593.4|31531.9|31586.3|31527|16
1642729380000|2022-01-21 01:43:00|31584.9|31531.3|31591.8|31525.6|31593.2|31531.3|31584.1|31523.1|20
1642729390000|2022-01-21 01:43:10|31591.5|31525.9|31585.2|31530.6|31596.2|31533|31584.3|31525|26
1642729400000|2022-01-21 01:43:20|31584.4|31533.4|31591.7|31531.2|31594.8|31533.4|31582.3|31530.3|25
1642729410000|2022-01-21 01:43:30|31590.9|31531.5|31594.5|31530.3|31596.8|31531.5|31589.7|31526.9|27
1642729420000|2022-01-21 01:43:40|31592.4|31529.9|31587.4|31527.5|31599.4|31534|31587.4|31526.1|21
1642729430000|2022-01-21 01:43:50|31588.3|31527.1|31590.9|31525.9|31592.7|31528|31586.8|31523.3|22
1642729440000|2022-01-21 01:44:00|31591.2|31525.8|31593.1|31530.2|31597.1|31532|31589.7|31525.8|18
1642729450000|2022-01-21 01:44:10|31592.5|31529.5|31590.9|31527.7|31593.4|31530.5|31590.9|31527.7|15
1642729460000|2022-01-21 01:44:20|31591.2|31527.6|31590.6|31529.4|31602.1|31537|31588.8|31527.6|18
1642729470000|2022-01-21 01:44:30|31591|31529.8|31589.1|31529.6|31598.3|31530.4|31589.1|31526.2|22
1642729480000|2022-01-21 01:44:40|31588.6|31529.9|31594.7|31526.8|31594.8|31532.7|31588.3|31525.6|22
1642729490000|2022-01-21 01:44:50|31596.5|31529.9|31586.5|31527.4|31596.5|31529.9|31586.5|31524.6|25
1642729500000|2022-01-21 01:45:00|31585.9|31527|31585.9|31524.8|31588.3|31530|31584.4|31522.8|27
1642729510000|2022-01-21 01:45:10|31586.1|31524.9|31591.2|31524.7|31591.8|31525.7|31585.2|31523.4|23
1642729520000|2022-01-21 01:45:20|31590.8|31524.6|31589.2|31524.3|31590.8|31525.4|31586.7|31522|28
1642729530000|2022-01-21 01:45:30|31590.3|31524.4|31592.1|31521.8|31592.7|31529.5|31585.1|31520.3|19
1642729540000|2022-01-21 01:45:40|31589.5|31524.4|31584.9|31522.6|31589.5|31526.4|31581.9|31521.8|18
1642729550000|2022-01-21 01:45:50|31585.2|31522.8|31586.6|31522|31590.3|31524.1|31584.9|31521.6|18
1642729560000|2022-01-21 01:46:00|31585.5|31523.3|31587.4|31524.8|31592.6|31527.2|31585|31522.3|23
1642729570000|2022-01-21 01:46:10|31589|31524.7|31584.6|31522.1|31589|31524.8|31581.9|31520.4|15
1642729580000|2022-01-21 01:46:20|31584.9|31521.9|31587|31521.7|31591.5|31526.6|31583.6|31521.7|15
1642729590000|2022-01-21 01:46:30|31586.6|31520.5|31584.6|31521.6|31586.6|31523.5|31582.3|31520.5|19
1642729600000|2022-01-21 01:46:40|31584.5|31521.2|31585.5|31526.2|31589.3|31528.9|31583.1|31521|22
1642729610000|2022-01-21 01:46:50|31585|31526|31584.4|31523.3|31589.5|31526|31582.4|31520.9|19
1642729620000|2022-01-21 01:47:00|31584.1|31522.9|31580.9|31524|31589.4|31526.2|31580.1|31522.8|25
1642729630000|2022-01-21 01:47:10|31579.6|31523.4|31583.2|31520.2|31584.4|31523.4|31579.6|31519.2|18
1642729640000|2022-01-21 01:47:20|31583.7|31521.1|31584.7|31523.6|31587.8|31525|31583|31521.1|29
1642729650000|2022-01-21 01:47:30|31584.3|31523.8|31580.9|31520.4|31587.8|31523.8|31580.9|31519.5|18
1642729660000|2022-01-21 01:47:40|31581.3|31519.9|31582.7|31519.8|31589.5|31526.1|31579.2|31519.3|25
1642729670000|2022-01-21 01:47:50|31583|31520.3|31577.9|31520|31583.5|31523.1|31574.4|31516.1|30
1642729680000|2022-01-21 01:48:00|31578.1|31519.7|31584.4|31521.5|31585.5|31522.1|31578.1|31519.1|26
1642729690000|2022-01-21 01:48:10|31585.1|31519.4|31583.7|31518.5|31590.7|31525.6|31582.2|31515.6|25
1642729700000|2022-01-21 01:48:20|31581.5|31520.3|31586.8|31520.9|31588.7|31525|31581.5|31517.8|21
1642729710000|2022-01-21 01:48:30|31585.9|31521|31582.3|31520.2|31586.2|31522.4|31579.8|31520|23
1642729720000|2022-01-21 01:48:40|31582.1|31519.8|31585.4|31522.3|31589|31525.9|31580|31519.8|18
1642729730000|2022-01-21 01:48:50|31585.8|31522|31581.6|31523.7|31586.2|31525|31579.3|31521.4|19
1642729740000|2022-01-21 01:49:00|31581.4|31523.3|31586.6|31523.4|31588.5|31527.7|31581.4|31523.1|18
1642729750000|2022-01-21 01:49:10|31587.6|31523.7|31584.2|31523.1|31587.6|31524.3|31583.7|31522.4|19
1642729760000|2022-01-21 01:49:20|31584.9|31523.3|31592.3|31527.4|31594.3|31532|31584.4|31523.3|25
1642729770000|2022-01-21 01:49:30|31591.7|31528.5|31593.7|31533.1|31598.3|31535.1|31588.3|31528.3|32
1642729780000|2022-01-21 01:49:40|31593.9|31532.9|31591.2|31534.4|31593.9|31534.7|31590.7|31531.9|19
1642729790000|2022-01-21 01:49:50|31592.2|31534.2|31592.6|31534.6|31595.1|31535.8|31589|31532.7|21
1642729800000|2022-01-21 01:50:00|31591.9|31534.9|31591.2|31528|31594.2|31536|31585.7|31523.8|25
1642729810000|2022-01-21 01:50:10|31587.7|31527.9|31584.8|31527.4|31589.1|31529.4|31582|31526.4|25
1642729820000|2022-01-21 01:50:20|31583.9|31527.8|31586|31529.6|31587.1|31531.7|31581.2|31526.8|24
1642729830000|2022-01-21 01:50:30|31585.2|31530|31585|31525.8|31587.9|31530.2|31583.6|31524|23
1642729840000|2022-01-21 01:50:40|31585.4|31525.9|31587.7|31529.1|31590.6|31529.9|31584.2|31525.9|22
1642729850000|2022-01-21 01:50:50|31589|31529.5|31584.6|31528.9|31589|31530.3|31583.8|31527.9|18
1642729860000|2022-01-21 01:51:00|31586.7|31523.8|31588.7|31529.9|31590.9|31532.8|31585.1|31523.8|24
1642729870000|2022-01-21 01:51:10|31587.5|31530.9|31589.8|31529.5|31592.1|31532.1|31586.9|31525.8|16
1642729880000|2022-01-21 01:51:20|31590|31529.4|31587.5|31527.7|31590.1|31529.4|31586.4|31526.4|20
1642729890000|2022-01-21 01:51:30|31587.7|31527.1|31586.6|31529.5|31593.9|31532.3|31584|31525.8|26
1642729900000|2022-01-21 01:51:40|31587.2|31529.3|31586.4|31526.3|31587.2|31530|31582.9|31525.1|24
1642729910000|2022-01-21 01:51:50|31585.1|31527.5|31583.9|31527.1|31587.3|31527.9|31582.9|31526.8|17
1642729920000|2022-01-21 01:52:00|31584.6|31527.8|31588.1|31531|31588.1|31531|31582.2|31526.8|23
1642729930000|2022-01-21 01:52:10|31588.5|31531.3|31585.1|31525.2|31588.5|31531.3|31582.9|31524.8|20
1642729940000|2022-01-21 01:52:20|31585.4|31525.5|31580.7|31525.7|31585.8|31528.7|31580.2|31525|23
1642729950000|2022-01-21 01:52:30|31581.2|31525.3|31580.5|31522.7|31581.4|31526.6|31579.1|31522|20
1642729960000|2022-01-21 01:52:40|31580.6|31523.4|31579.8|31521.9|31580.8|31523.4|31578.2|31521.5|22
1642729970000|2022-01-21 01:52:50|31580.4|31521.8|31584.5|31524.1|31586.8|31527.2|31580.2|31521.7|14
1642729980000|2022-01-21 01:53:00|31582.5|31524.5|31586.8|31524.3|31588.4|31528.2|31579.5|31524.2|19
1642729990000|2022-01-21 01:53:10|31585.1|31524.1|31582.2|31524.2|31585.4|31525.9|31577.4|31522.7|22
1642730000000|2022-01-21 01:53:20|31582.9|31524.7|31582.8|31526.5|31586.3|31527.3|31579.5|31524|18
1642730010000|2022-01-21 01:53:30|31583.7|31526.9|31585.6|31525.3|31586.6|31528.5|31583.3|31524|21
1642730020000|2022-01-21 01:53:40|31586.9|31525.7|31581.1|31526|31586.9|31526.6|31580.2|31524.5|16
1642730030000|2022-01-21 01:53:50|31582.3|31525.5|31583.1|31530|31587.5|31530.8|31581.8|31525.5|22
1642730040000|2022-01-21 01:54:00|31582.5|31528.8|31580.6|31527.6|31583.6|31529.5|31580.6|31527.2|26
1642730050000|2022-01-21 01:54:10|31581.5|31527.4|31580.9|31528.2|31581.5|31528.3|31580|31526.8|10
1642730060000|2022-01-21 01:54:20|31581.3|31528.5|31585.6|31529|31588|31531|31580.6|31528.5|13
1642730070000|2022-01-21 01:54:30|31587|31528.2|31581.9|31527|31588.8|31528.9|31580.4|31527|15
1642730080000|2022-01-21 01:54:40|31582.4|31527.4|31585.6|31529.5|31590.7|31531.3|31580.9|31527.4|13
1642730090000|2022-01-21 01:54:50|31585.3|31529.4|31585.5|31529.2|31585.7|31530.6|31583.7|31528.9|15
1642730100000|2022-01-21 01:55:00|31579.7|31527|31583.1|31526.4|31587.1|31528|31579.7|31524.8|19
1642730110000|2022-01-21 01:55:10|31581.9|31526.1|31586|31526.5|31586|31527.2|31581.9|31526.1|15
1642730120000|2022-01-21 01:55:20|31585|31527|31583.1|31526.3|31589.1|31529.2|31581.6|31526|19
1642730130000|2022-01-21 01:55:30|31582.3|31526.7|31583.2|31526.7|31585.6|31527.5|31582.3|31525.6|14
1642730140000|2022-01-21 01:55:40|31584.7|31527|31583.3|31530.1|31588.9|31530.9|31582|31526.6|17
1642730150000|2022-01-21 01:55:50|31583.7|31529.4|31580.6|31527.1|31583.8|31529.7|31580.5|31526.8|19
1642730160000|2022-01-21 01:56:00|31581.8|31527.3|31582.6|31525.9|31584.9|31527.7|31580.4|31523.9|17
1642730170000|2022-01-21 01:56:10|31582.5|31526.4|31580.3|31526.6|31589.9|31528.4|31580.3|31525.6|16
1642730180000|2022-01-21 01:56:20|31580.6|31526.9|31580|31527.7|31582.1|31528.3|31579|31526.4|15
1642730190000|2022-01-21 01:56:30|31581.2|31527.5|31585.7|31529|31587.1|31530.2|31580.4|31527.1|12
1642730200000|2022-01-21 01:56:40|31583.6|31528.4|31585.1|31528.7|31586.6|31529.2|31583.5|31526.8|17
1642730210000|2022-01-21 01:56:50|31585.8|31529.1|31587.6|31526.9|31592.5|31530.9|31583.8|31526.1|11
1642730220000|2022-01-21 01:57:00|31587.4|31527.3|31580.1|31522.2|31589|31527.7|31580.1|31522.2|17
1642730230000|2022-01-21 01:57:10|31578|31528|31576|31521.8|31583.5|31528|31576|31521.8|26
1642730240000|2022-01-21 01:57:20|31577|31521.5|31583.3|31524.1|31583.3|31524.1|31575.5|31518.8|21
1642730250000|2022-01-21 01:57:30|31581.9|31524.2|31581.3|31522.1|31582.8|31524.2|31580.2|31522|15
1642730260000|2022-01-21 01:57:40|31578.4|31521.9|31586.4|31526.9|31586.4|31526.9|31577.5|31520.8|17
1642730270000|2022-01-21 01:57:50|31582.9|31525.1|31580.9|31524|31583.7|31525.5|31579.8|31524|17
1642730280000|2022-01-21 01:58:00|31581.1|31524.5|31585.9|31528.4|31585.9|31528.4|31576.2|31522.9|19
1642730290000|2022-01-21 01:58:10|31583.5|31526.9|31581.7|31524.6|31583.5|31526.9|31580.3|31523.7|18
1642730300000|2022-01-21 01:58:20|31581.1|31525|31586.1|31527.6|31586.1|31527.6|31581|31524.3|14
1642730310000|2022-01-21 01:58:30|31585.3|31526.9|31578.1|31524|31585.3|31526.9|31576.6|31522.3|15
1642730320000|2022-01-21 01:58:40|31577.4|31523.3|31590.6|31528.2|31590.6|31528.2|31577.4|31521.7|12
1642730330000|2022-01-21 01:58:50|31589.1|31526.6|31582.7|31525.7|31589.1|31526.6|31581.8|31524.5|17
1642730340000|2022-01-21 01:59:00|31580.8|31526.9|31576.9|31523.2|31581.6|31526.9|31575.8|31522|26
1642730350000|2022-01-21 01:59:10|31576.4|31523.1|31583.6|31525.5|31583.6|31525.5|31575.8|31522.3|17
1642730360000|2022-01-21 01:59:20|31583.9|31525.8|31580.5|31524.2|31583.9|31525.8|31579.9|31522.8|14
1642730370000|2022-01-21 01:59:30|31580.7|31523.2|31579.3|31520.5|31583.1|31523.8|31576.4|31519.5|19
1642730380000|2022-01-21 01:59:40|31578.9|31520|31586.5|31523.1|31586.5|31523.1|31576.5|31519|15
1642730390000|2022-01-21 01:59:50|31586.9|31522.2|31585.1|31519.1|31587.6|31522.6|31581.5|31519|20
1642730400000|2022-01-21 02:00:00|31585.8|31518.9|31585.1|31526.3|31585.8|31526.3|31578.8|31518.9|21
1642730410000|2022-01-21 02:00:10|31584.4|31525.8|31580.5|31524.3|31584.4|31525.8|31579.7|31523.4|7
1642730420000|2022-01-21 02:00:20|31580.1|31523.9|31576.9|31523.4|31583.3|31525|31575.5|31523.1|16
1642730430000|2022-01-21 02:00:30|31587.6|31527.5|31577.6|31520.7|31587.6|31527.5|31576.8|31520.3|17
1642730440000|2022-01-21 02:00:40|31576|31520.5|31578.7|31520.6|31580.3|31521|31576|31518.4|23
1642730450000|2022-01-21 02:00:50|31578|31520.8|31583.9|31525.8|31583.9|31525.8|31577|31520.4|24
1642730460000|2022-01-21 02:01:00|31583.4|31525|31581.4|31523|31586.3|31527.3|31579.8|31519.4|24
1642730470000|2022-01-21 02:01:10|31584.2|31528.6|31580.1|31526|31586.2|31528.6|31578.9|31525.2|21
1642730480000|2022-01-21 02:01:20|31580.2|31526.3|31579.3|31522.2|31580.9|31526.3|31578.9|31521.2|21
1642730490000|2022-01-21 02:01:30|31578.6|31522.3|31581.2|31522.5|31581.2|31522.9|31578|31522.1|11
1642730500000|2022-01-21 02:01:40|31585.7|31526.6|31580.2|31523.2|31585.7|31527.8|31577.4|31522.5|25
1642730510000|2022-01-21 02:01:50|31577.3|31525.1|31581|31525.4|31583|31526.4|31576.2|31523.5|23
1642730520000|2022-01-21 02:02:00|31580.2|31526|31580.6|31523.3|31583.5|31526|31580.2|31522|14
1642730530000|2022-01-21 02:02:10|31581.1|31523|31579.6|31524.2|31584.2|31525.6|31576.7|31522.4|19
1642730540000|2022-01-21 02:02:20|31578.5|31524.7|31579.6|31524.9|31579.6|31525.5|31577|31523.7|21
1642730550000|2022-01-21 02:02:30|31579.1|31524.5|31575.2|31523.5|31579.2|31524.5|31575.2|31522.5|18
1642730560000|2022-01-21 02:02:40|31576|31522.8|31574|31521.9|31582.5|31526.6|31574|31521.9|12
1642730570000|2022-01-21 02:02:50|31574.5|31522.4|31580.5|31521.8|31581.5|31524.9|31573.9|31520.8|23
1642730580000|2022-01-21 02:03:00|31578.3|31521.7|31583.6|31523.5|31584.1|31525.5|31577.5|31521.7|25
1642730590000|2022-01-21 02:03:10|31582.2|31524.1|31578.7|31523.5|31583|31524.1|31578.7|31523.5|10
1642730600000|2022-01-21 02:03:20|31579.4|31524.1|31580.6|31526|31582.7|31526.3|31578|31522.4|17
1642730610000|2022-01-21 02:03:30|31580.4|31525.6|31579.8|31525|31586.4|31525.6|31579.7|31523.5|17
1642730620000|2022-01-21 02:03:40|31580.2|31524.6|31579.2|31526.8|31585.3|31528.5|31578.7|31524.6|16
1642730630000|2022-01-21 02:03:50|31579|31527.4|31582.9|31524.4|31585.8|31527.4|31579|31524.4|16
1642730640000|2022-01-21 02:04:00|31581.2|31524.6|31581.7|31528.9|31585.6|31530.4|31581.2|31524.4|21
1642730650000|2022-01-21 02:04:10|31581.3|31529.5|31580.7|31526.2|31586.5|31530.4|31580.1|31526.2|14
1642730660000|2022-01-21 02:04:20|31581|31526.6|31583.4|31528.6|31584.9|31529.5|31580.2|31526|15
1642730670000|2022-01-21 02:04:30|31584.1|31527.8|31582.8|31527.9|31584.1|31528.3|31581|31526.5|15
1642730680000|2022-01-21 02:04:40|31582.3|31528|31584.5|31528.4|31588.4|31531.9|31582.1|31527.4|11
1642730690000|2022-01-21 02:04:50|31583.6|31527.6|31579|31523.8|31586.5|31528.8|31578.6|31523.8|13
1642730700000|2022-01-21 02:05:00|31578.9|31523.7|31579.5|31522.3|31590.3|31530|31574.6|31520.6|35
1642730710000|2022-01-21 02:05:10|31579.2|31521.9|31576.7|31523.9|31580.4|31525.1|31572.6|31520.5|28
1642730720000|2022-01-21 02:05:20|31573.5|31523.5|31570.6|31520.3|31574|31523.8|31570.4|31519.2|22
1642730730000|2022-01-21 02:05:30|31571.4|31521.4|31572.3|31522.3|31574.4|31524.4|31571.1|31521.1|13
1642730740000|2022-01-21 02:05:40|31571.8|31521.8|31574.5|31522.8|31574.5|31523.9|31571.7|31521.7|14
1642730750000|2022-01-21 02:05:50|31568.9|31518.9|31572.6|31522|31573.1|31522|31568.9|31518.8|22
1642730760000|2022-01-21 02:06:00|31579.9|31518.8|31581.5|31525.3|31584.1|31527.4|31575.3|31518|24
1642730770000|2022-01-21 02:06:10|31580.9|31525.5|31577.6|31525|31581.2|31528.2|31575.3|31524.6|18
1642730780000|2022-01-21 02:06:20|31578.1|31524|31584.5|31525.6|31586.3|31529.6|31576.2|31524|17
1642730790000|2022-01-21 02:06:30|31582.3|31526.4|31576.3|31526.3|31583.4|31526.4|31576.3|31523.9|14
1642730800000|2022-01-21 02:06:40|31576.1|31526.1|31580.8|31521.8|31582|31526.1|31576.1|31521.5|17
1642730810000|2022-01-21 02:06:50|31579.6|31522.3|31580.2|31525.1|31586.7|31527.2|31577|31522|13
1642730820000|2022-01-21 02:07:00|31579.6|31526.7|31579.4|31524|31583.8|31526.7|31579.1|31521.3|23
1642730830000|2022-01-21 02:07:10|31581.1|31524.6|31581.2|31524.3|31581.9|31524.7|31580.1|31523.7|12
1642730840000|2022-01-21 02:07:20|31579.7|31522.6|31577.1|31524.6|31582.9|31526.4|31576.7|31522.6|19
1642730850000|2022-01-21 02:07:30|31578.2|31524.7|31575.8|31524.7|31578.2|31525.2|31574.9|31522.2|15
1642730860000|2022-01-21 02:07:40|31575.4|31524.3|31577.6|31522.9|31584.8|31527.3|31575.4|31522.9|10
1642730870000|2022-01-21 02:07:50|31578.6|31522.5|31576.8|31525.2|31579.8|31526.2|31575.5|31522.2|14
1642730880000|2022-01-21 02:08:00|31577.5|31525|31578|31526|31582|31529.2|31576.6|31525|16
1642730890000|2022-01-21 02:08:10|31578.3|31525.7|31576.7|31525.2|31580|31526.4|31576.7|31525.1|15
1642730900000|2022-01-21 02:08:20|31576.8|31525.3|31576.6|31523.5|31582.1|31527.5|31576.5|31522.8|15
1642730910000|2022-01-21 02:08:30|31575.4|31525|31575|31523.6|31578.9|31525.1|31574.6|31522.8|9
1642730920000|2022-01-21 02:08:40|31575.3|31523.2|31575.2|31524.3|31576|31524.6|31574.3|31522.8|16
1642730930000|2022-01-21 02:08:50|31582.5|31528.7|31578.3|31524.5|31582.5|31528.9|31575.3|31524.4|18
1642730940000|2022-01-21 02:09:00|31578.2|31524.4|31577.6|31524.3|31582.1|31524.5|31577.1|31523.1|19
1642730950000|2022-01-21 02:09:10|31578.1|31523|31574.2|31521.1|31578.1|31523.4|31574.2|31521.1|19
1642730960000|2022-01-21 02:09:20|31574.7|31521.4|31576.5|31523.1|31577.6|31525.5|31574.7|31521.4|16
1642730970000|2022-01-21 02:09:30|31574.5|31521.3|31573.1|31522.3|31576.3|31523.7|31573.1|31520.9|16
1642730980000|2022-01-21 02:09:40|31576.1|31520.9|31574.9|31521.4|31576.6|31522.3|31574|31520.8|7
1642730990000|2022-01-21 02:09:50|31581.9|31527.9|31578|31522|31582.5|31527.9|31577.9|31521.8|14
1642731000000|2022-01-21 02:10:00|31576.4|31521.7|31572.6|31521.6|31577.1|31522.2|31571.1|31519.2|20
1642731010000|2022-01-21 02:10:10|31572.8|31521.8|31571.5|31520.1|31574.6|31522.1|31571.5|31520.1|17
1642731020000|2022-01-21 02:10:20|31571.2|31519.8|31579.4|31524.1|31579.4|31524.3|31570.8|31519.2|13
1642731030000|2022-01-21 02:10:30|31579.2|31523.1|31573.1|31520.6|31579.2|31523.7|31571.5|31519.9|21
1642731040000|2022-01-21 02:10:40|31571.3|31521.2|31573|31519.8|31573.4|31521.2|31570.7|31519.2|13
1642731050000|2022-01-21 02:10:50|31571.5|31519.7|31579.1|31525.2|31579.1|31525.2|31571.5|31519.1|9
1642731060000|2022-01-21 02:11:00|31572.9|31522.9|31571.9|31519.3|31575.8|31522.9|31570|31517.7|27
1642731070000|2022-01-21 02:11:10|31572|31519.4|31576.9|31520.9|31579.8|31525.7|31569.8|31518.9|22
1642731080000|2022-01-21 02:11:20|31574.7|31523.6|31570.1|31519.5|31577.9|31523.7|31568.9|31518.4|22
1642731090000|2022-01-21 02:11:30|31571.3|31518.9|31574.2|31522|31574.7|31522.1|31569.2|31518|16
1642731100000|2022-01-21 02:11:40|31572.5|31520.5|31574|31521|31574.5|31521.2|31572.5|31520.5|14
1642731110000|2022-01-21 02:11:50|31573.8|31521.7|31570.1|31518.3|31574.1|31522|31570.1|31518.3|19
1642731120000|2022-01-21 02:12:00|31570.7|31518.4|31571|31517.9|31576.4|31519.5|31568.7|31515.4|19
1642731130000|2022-01-21 02:12:10|31569.8|31518.2|31571.9|31520.5|31572.8|31520.5|31569.3|31518.2|20
1642731140000|2022-01-21 02:12:20|31571.5|31520.1|31572.5|31521.6|31576.1|31523.4|31570.3|31519.9|13
1642731150000|2022-01-21 02:12:30|31572.8|31521.7|31572.7|31520.5|31574.2|31521.7|31571.5|31520.4|17
1642731160000|2022-01-21 02:12:40|31572.6|31519.7|31574|31520.5|31574.1|31521.9|31571|31519.7|12
1642731170000|2022-01-21 02:12:50|31575.8|31515.4|31572.4|31517.2|31575.8|31519.4|31569.4|31515.4|18
1642731180000|2022-01-21 02:13:00|31570.9|31517.5|31571.5|31516.7|31572.5|31517.5|31570.4|31516.4|13
1642731190000|2022-01-21 02:13:10|31570.1|31516.5|31571.8|31518.7|31573.1|31520|31568.3|31515.3|19
1642731200000|2022-01-21 02:13:20|31572.8|31518.6|31570.1|31518.3|31572.8|31519.1|31569.8|31517.6|20
1642731210000|2022-01-21 02:13:30|31569.7|31516.6|31572|31516|31578.4|31523.4|31566.7|31516|16
1642731220000|2022-01-21 02:13:40|31570.4|31516.4|31569.6|31517.4|31570.4|31518|31567.6|31516.4|7
1642731230000|2022-01-21 02:13:50|31569.9|31517|31572.4|31520.2|31576.9|31522.1|31568.4|31516.4|13
1642731240000|2022-01-21 02:14:00|31573.6|31520.1|31568.4|31518.4|31573.6|31521.1|31568.1|31516.7|19
1642731250000|2022-01-21 02:14:10|31568.3|31518.3|31569.8|31517.7|31570.1|31518.4|31567.9|31517.1|14
1642731260000|2022-01-21 02:14:20|31570.3|31517.5|31573.1|31521|31574.1|31522.2|31568.9|31517.5|10
1642731270000|2022-01-21 02:14:30|31571.2|31521.2|31569.5|31516.7|31575.3|31521.8|31568.8|31516.3|12
1642731280000|2022-01-21 02:14:40|31569.4|31516.6|31570.1|31517.1|31570.9|31518|31568.1|31516.6|10
1642731290000|2022-01-21 02:14:50|31569.4|31518.3|31572.5|31521.7|31576.6|31524.6|31569.1|31518.3|10
1642731300000|2022-01-21 02:15:00|31573.5|31519.8|31570.8|31518.8|31573.8|31520.8|31570|31518.8|17
1642731310000|2022-01-21 02:15:10|31571.1|31519.2|31573|31520.4|31574.8|31521.3|31571|31519.2|15
1642731320000|2022-01-21 02:15:20|31572.5|31517.8|31571.1|31518.1|31572.5|31518.7|31568.5|31517.3|19
1642731330000|2022-01-21 02:15:30|31571.8|31517.9|31574.2|31522.1|31575.6|31523.6|31570.6|31517.9|27
1642731340000|2022-01-21 02:15:40|31574.1|31522|31572.7|31519.6|31575.4|31522.5|31571.3|31519.6|23
1642731350000|2022-01-21 02:15:50|31573.5|31519.5|31577.9|31523.3|31578|31523.9|31571.8|31519.5|13
1642731360000|2022-01-21 02:16:00|31576.6|31523|31577.3|31522.9|31578.8|31524|31574.3|31520.3|11
1642731370000|2022-01-21 02:16:10|31577.6|31523.2|31576.7|31525.8|31580.4|31526.7|31570.9|31518.9|28
1642731380000|2022-01-21 02:16:20|31575.6|31525.6|31576.7|31522.7|31578.1|31525.6|31572.4|31522.4|31
1642731390000|2022-01-21 02:16:30|31575.5|31523.1|31574.4|31523.3|31576.4|31524.4|31573.5|31522.3|16
1642731400000|2022-01-21 02:16:40|31573.3|31522.9|31576.5|31523.8|31577|31524.3|31573.2|31522.2|17
1642731410000|2022-01-21 02:16:50|31576.9|31523.7|31571.4|31521.4|31580|31524.2|31571.4|31519.2|15
1642731420000|2022-01-21 02:17:00|31575.5|31520.4|31572|31521.8|31578.2|31526.2|31571.5|31520.4|22
1642731430000|2022-01-21 02:17:10|31574|31520.4|31572|31522|31575.6|31522|31571|31519.3|20
1642731440000|2022-01-21 02:17:20|31573.8|31520.9|31571.7|31520.8|31573.8|31521.8|31571.1|31519.3|19
1642731450000|2022-01-21 02:17:30|31572|31521.1|31575.1|31521.7|31579.2|31523.8|31572|31520.6|12
1642731460000|2022-01-21 02:17:40|31575.4|31522|31572.1|31520.2|31575.4|31522.2|31572.1|31520.2|10
1642731470000|2022-01-21 02:17:50|31571.8|31520.3|31576.2|31524.1|31577.2|31524.4|31570.2|31518.1|19
1642731480000|2022-01-21 02:18:00|31574.4|31523.5|31573.1|31521.3|31576|31523.5|31571.9|31520.6|16
1642731490000|2022-01-21 02:18:10|31572.7|31521.5|31575.5|31523.1|31580.4|31524.8|31571.8|31519.9|14
1642731500000|2022-01-21 02:18:20|31577.2|31522.7|31576.2|31522.6|31577.2|31523.7|31574.5|31522.3|17
1642731510000|2022-01-21 02:18:30|31573.3|31522.4|31576.7|31522.8|31580.5|31524.2|31573.3|31520.5|17
1642731520000|2022-01-21 02:18:40|31578.2|31522.5|31576.2|31522.8|31578.4|31522.9|31575.7|31521.6|8
1642731530000|2022-01-21 02:18:50|31578.3|31521.5|31576.1|31522|31578.3|31523.1|31575.5|31521.5|12
1642731540000|2022-01-21 02:19:00|31575.6|31522.4|31577.8|31525.6|31580.6|31526|31571.8|31521.2|7
1642731550000|2022-01-21 02:19:10|31576.6|31524.9|31573.7|31521.6|31576.9|31524.9|31573.7|31521|12
1642731560000|2022-01-21 02:19:20|31573.9|31522.3|31576|31523|31577.7|31523.7|31573.8|31521.4|13
1642731570000|2022-01-21 02:19:30|31577.2|31522.8|31570.8|31519.2|31577.3|31522.8|31569.6|31517.3|22
1642731580000|2022-01-21 02:19:40|31572.2|31519|31575.6|31525.6|31584.9|31530|31569.8|31517.5|14
1642731590000|2022-01-21 02:19:50|31577.7|31520.7|31576.5|31521.5|31577.7|31523.3|31574.3|31520.7|14
1642731600000|2022-01-21 02:20:00|31575.1|31521.8|31573.2|31520|31576.4|31522.9|31571.8|31519.8|12
1642731610000|2022-01-21 02:20:10|31573|31520.3|31579.1|31524.7|31580|31525|31572.7|31519.4|8
1642731620000|2022-01-21 02:20:20|31579.8|31522.8|31578|31521.5|31579.8|31523.3|31576.3|31520.6|10
1642731630000|2022-01-21 02:20:30|31578.2|31520.4|31572.5|31520|31579.7|31522.4|31569.3|31518.6|18
1642731640000|2022-01-21 02:20:40|31572.9|31520.1|31571.6|31520.4|31578.5|31523|31570.3|31518.9|17
1642731650000|2022-01-21 02:20:50|31573.7|31519.5|31572.9|31521.5|31575.7|31521.5|31571.1|31518.4|13
1642731660000|2022-01-21 02:21:00|31571.8|31521.8|31575.1|31522.6|31577.8|31525.3|31571.6|31521.6|20
1642731670000|2022-01-21 02:21:10|31576.6|31522.4|31576|31523.5|31578.5|31523.8|31574.7|31521.9|12
1642731680000|2022-01-21 02:21:20|31575.2|31522.8|31572.7|31519.3|31576.2|31522.8|31570.8|31517.9|19
1642731690000|2022-01-21 02:21:30|31572.3|31519|31572.6|31518.5|31582|31524.3|31570.4|31518.5|16
1642731700000|2022-01-21 02:21:40|31570.7|31519.6|31573|31522|31575.5|31522.2|31570.7|31518|16
1642731710000|2022-01-21 02:21:50|31573.9|31521.5|31573.7|31520.5|31574.1|31521.7|31571.8|31520.4|14
1642731720000|2022-01-21 02:22:00|31573.1|31521.1|31576.7|31523|31579|31524.2|31572|31521.1|12
1642731730000|2022-01-21 02:22:10|31575.6|31523.9|31572.4|31522.4|31576.2|31523.9|31572.4|31522.4|13
1642731740000|2022-01-21 02:22:20|31572.2|31522.2|31573.8|31521.9|31579.1|31522.2|31572.2|31519.8|7
1642731750000|2022-01-21 02:22:30|31572.6|31522.6|31574.6|31521.2|31577.3|31522.6|31572.4|31519.9|12
1642731760000|2022-01-21 02:22:40|31574|31521.5|31572.9|31522.1|31574.3|31522.8|31572|31521.3|17
1642731770000|2022-01-21 02:22:50|31572.8|31522.2|31574.8|31522.8|31579.9|31525.1|31572.8|31521.9|10
1642731780000|2022-01-21 02:23:00|31574.3|31522.9|31573.8|31521.5|31575.3|31522.9|31572.7|31521.3|22
1642731790000|2022-01-21 02:23:10|31574.2|31519.5|31575.7|31522.4|31579.7|31524.1|31572.9|31519.5|8
1642731800000|2022-01-21 02:23:20|31577.7|31521.1|31571.5|31520.5|31577.9|31522.7|31571.5|31520.2|14
1642731810000|2022-01-21 02:23:30|31571.1|31521.1|31576.4|31523.1|31579.4|31524.7|31571.1|31520.2|18
1642731820000|2022-01-21 02:23:40|31577.3|31522.2|31573.3|31521|31577.8|31523.6|31573.3|31520.8|13
1642731830000|2022-01-21 02:23:50|31573.1|31521.1|31577.3|31522.1|31578.3|31524.6|31571.6|31519.9|14
1642731840000|2022-01-21 02:24:00|31577.6|31522|31576.6|31521.3|31577.6|31522.7|31574.8|31521.1|11
1642731850000|2022-01-21 02:24:10|31576.1|31522.4|31571|31519.8|31577|31523.6|31570.7|31519.5|11
1642731860000|2022-01-21 02:24:20|31571.3|31520.1|31570.8|31517.9|31581.6|31524.3|31570.8|31517.9|19
1642731870000|2022-01-21 02:24:30|31570.9|31517.7|31569.1|31519.1|31573.3|31520.3|31569.1|31517.7|12
1642731880000|2022-01-21 02:24:40|31569.3|31519.3|31572.8|31522.3|31576|31522.3|31569.3|31518|13
1642731890000|2022-01-21 02:24:50|31571.5|31521.5|31573.4|31519.9|31574.9|31521.5|31571.5|31519.2|8
1642731900000|2022-01-21 02:25:00|31573.3|31520|31576.4|31519.3|31579.6|31522.8|31570.3|31518|14
1642731910000|2022-01-21 02:25:10|31574.7|31521.2|31570.2|31518.7|31576|31521.3|31569.9|31518|17
1642731920000|2022-01-21 02:25:20|31570.5|31518.4|31572.3|31516.4|31572.5|31519.7|31569|31516.4|15
1642731930000|2022-01-21 02:25:30|31573.2|31516.6|31572.8|31521.5|31578.5|31522.3|31571.6|31516|11
1642731940000|2022-01-21 02:25:40|31572|31521.9|31572.9|31519.5|31574.3|31521.9|31571.5|31519.1|5
1642731950000|2022-01-21 02:25:50|31574.3|31519.1|31567|31517|31574.3|31520.2|31567|31516.6|19
1642731960000|2022-01-21 02:26:00|31569.1|31516.8|31569|31517|31570.5|31517.5|31567.3|31514.9|15
1642731970000|2022-01-21 02:26:10|31569.4|31516.7|31569|31516.9|31569.7|31517.7|31567.4|31516.5|10
1642731980000|2022-01-21 02:26:20|31568.3|31517.3|31572.2|31519.3|31575.3|31521|31568.3|31516.4|10
1642731990000|2022-01-21 02:26:30|31571.5|31518.5|31568.5|31517.5|31573.2|31518.5|31568.5|31516.9|9
1642732000000|2022-01-21 02:26:40|31567.8|31517.8|31570|31516.1|31572.5|31517.8|31567.8|31514.6|12
1642732010000|2022-01-21 02:26:50|31571.8|31515.3|31568.5|31517.5|31572.7|31519|31568.5|31515.2|20
1642732020000|2022-01-21 02:27:00|31568.6|31517|31570.3|31517.9|31570.7|31518.7|31568.6|31517|18
1642732030000|2022-01-21 02:27:10|31570.6|31518.2|31571.4|31519|31573.9|31519.5|31570.6|31517.2|10
1642732040000|2022-01-21 02:27:20|31572|31518.1|31572.1|31518.1|31573.2|31519.3|31571.4|31517.5|9
1642732050000|2022-01-21 02:27:30|31569.5|31517.5|31574.1|31518.7|31575.9|31519.4|31569.1|31516.7|15
1642732060000|2022-01-21 02:27:40|31568|31518|31569.7|31516.8|31571.4|31518|31568|31515.9|12
1642732070000|2022-01-21 02:27:50|31571.8|31516.9|31570.8|31516.7|31572.5|31518.5|31567.2|31515.6|16
1642732080000|2022-01-21 02:28:00|31567.7|31517.4|31573.5|31519.2|31575.9|31520.5|31567.7|31516.1|19
1642732090000|2022-01-21 02:28:10|31574.3|31518.7|31573.5|31518.6|31574.8|31519.1|31572.7|31518.3|12
1642732100000|2022-01-21 02:28:20|31574.1|31519.1|31573|31520.5|31575.6|31521.1|31572.2|31518.8|17
1642732110000|2022-01-21 02:28:30|31572.6|31520.6|31570.7|31518.3|31574.5|31520.6|31570.3|31517.9|12
1642732120000|2022-01-21 02:28:40|31570.1|31518.6|31571.6|31518.8|31577|31522.4|31570.1|31517.8|14
1642732130000|2022-01-21 02:28:50|31571|31518.9|31570.3|31519.8|31573.3|31520|31569.1|31517.9|14
1642732140000|2022-01-21 02:29:00|31570|31520|31575.5|31520.2|31578.3|31522.5|31570|31518.2|18
1642732150000|2022-01-21 02:29:10|31576|31521.3|31572.2|31520.2|31576.9|31521.5|31571.6|31519.8|11
1642732160000|2022-01-21 02:29:20|31571.9|31520.8|31575.1|31525.1|31581|31527.5|31571.9|31520.8|5
1642732170000|2022-01-21 02:29:30|31572.9|31522.9|31570.2|31518|31572.9|31522.9|31568.8|31517.9|12
1642732180000|2022-01-21 02:29:40|31571.2|31517.8|31569.4|31516.5|31573.3|31518.4|31567|31514|24
1642732190000|2022-01-21 02:29:50|31568.3|31516.6|31567.8|31517.8|31570.2|31517.8|31567.7|31516.2|15
1642732200000|2022-01-21 02:30:00|31567.5|31517.5|31568.9|31516.7|31569.6|31517.6|31567.5|31516.5|11
1642732210000|2022-01-21 02:30:10|31568.3|31516.5|31570.3|31517.4|31575.1|31521|31568.3|31515.4|10
1642732220000|2022-01-21 02:30:20|31571.1|31516.9|31570.5|31517.7|31571.1|31518.2|31568.5|31516.7|20
1642732230000|2022-01-21 02:30:30|31570.3|31517.5|31571.1|31515.9|31574.9|31520.5|31566.8|31515.3|13
1642732240000|2022-01-21 02:30:40|31571.5|31515.6|31569.3|31516.9|31571.5|31518.7|31567.9|31515.4|24
1642732250000|2022-01-21 02:30:50|31569.7|31516.8|31569.7|31519.7|31575.4|31520.4|31569.2|31516.7|9
1642732260000|2022-01-21 02:31:00|31570.7|31519.5|31570.2|31518.2|31572.6|31519.5|31570|31517|10
1642732270000|2022-01-21 02:31:10|31572.1|31517.4|31571.2|31517.1|31576.1|31520.6|31570.4|31515.8|10
1642732280000|2022-01-21 02:31:20|31570.8|31518.1|31568.2|31514.7|31573.4|31518.1|31566.4|31513.7|14
1642732290000|2022-01-21 02:31:30|31567.2|31515.5|31570.1|31514.8|31578.4|31521.2|31565.9|31512.2|19
1642732300000|2022-01-21 02:31:40|31567.6|31516.9|31570.3|31514.6|31570.3|31516.9|31566.6|31514.6|9
1642732310000|2022-01-21 02:31:50|31565|31512.7|31570.6|31515.3|31571.2|31517.1|31565|31512.7|9
1642732320000|2022-01-21 02:32:00|31569.5|31515.8|31573.3|31517.4|31574.4|31518.1|31565.9|31514.7|29
1642732330000|2022-01-21 02:32:10|31572.8|31518.3|31572.8|31518.8|31577.8|31521.4|31570.6|31517.1|15
1642732340000|2022-01-21 02:32:20|31573.8|31518.9|31574.9|31519.1|31574.9|31519.3|31572.6|31518.3|16
1642732350000|2022-01-21 02:32:30|31574.5|31518.8|31570.2|31518.5|31575.1|31519|31570.2|31517.4|10
1642732360000|2022-01-21 02:32:40|31571.9|31517.9|31576|31519.9|31576.6|31521.6|31571.5|31517.9|11
1642732370000|2022-01-21 02:32:50|31570.4|31517.8|31572|31518.9|31575.5|31518.9|31570.4|31515.9|5
1642732380000|2022-01-21 02:33:00|31573.2|31518.1|31576.9|31520|31578.4|31522.8|31572.5|31517.9|8
1642732390000|2022-01-21 02:33:10|31576.1|31519.2|31571.4|31518.4|31576.1|31520.5|31569.1|31517.6|14
1642732400000|2022-01-21 02:33:20|31572.1|31518.5|31573.9|31517.5|31577.2|31521.5|31571|31517.3|18
1642732410000|2022-01-21 02:33:30|31573.5|31519.1|31573.6|31518.5|31575.7|31519.3|31573.4|31517.6|13
1642732420000|2022-01-21 02:33:40|31573.3|31518.1|31569.1|31517|31574.9|31519.2|31569.1|31516.2|13
1642732430000|2022-01-21 02:33:50|31569|31517.6|31566.5|31516.5|31571.2|31518.6|31566|31516|11
1642732440000|2022-01-21 02:34:00|31565.5|31515.5|31565.7|31514.9|31567.3|31515.8|31564.5|31514.1|21
1642732450000|2022-01-21 02:34:10|31566|31514.4|31570.8|31514|31571.7|31515.1|31565.7|31514|22
1642732460000|2022-01-21 02:34:20|31571.5|31514.1|31571.9|31514.1|31571.9|31515.6|31569.5|31514.1|7
1642732470000|2022-01-21 02:34:30|31570.6|31514.7|31571.6|31515.9|31572.4|31517.5|31570.3|31514|13
1642732480000|2022-01-21 02:34:40|31571|31516.4|31566|31514.1|31571.4|31516.4|31566|31513.2|11
1642732490000|2022-01-21 02:34:50|31566.7|31514.3|31569.2|31517.4|31573.4|31517.7|31566.6|31513.8|16
1642732500000|2022-01-21 02:35:00|31568.3|31518.3|31569.3|31513.6|31571.7|31518.3|31566.8|31512.8|21
1642732510000|2022-01-21 02:35:10|31570.3|31513.3|31568.6|31512|31571.3|31514.9|31565.2|31511.2|21
1642732520000|2022-01-21 02:35:20|31569|31511.8|31569.3|31513.2|31569.5|31513.7|31567.5|31511.6|19
1642732530000|2022-01-21 02:35:30|31568.8|31513.5|31570.6|31514.9|31573.4|31516.3|31567.5|31512.8|20
1642732540000|2022-01-21 02:35:40|31569.7|31514.6|31569.8|31514.8|31572.3|31515.4|31567.7|31513.3|14
1642732550000|2022-01-21 02:35:50|31569.3|31514.2|31569.2|31514.2|31572.3|31518.1|31568.5|31513.4|17
1642732560000|2022-01-21 02:36:00|31569.9|31514.5|31570.4|31515.2|31570.4|31516.1|31568.6|31514.3|18
1642732570000|2022-01-21 02:36:10|31570.1|31515.1|31567.4|31514.5|31570.1|31516.4|31566.9|31514.1|16
1642732580000|2022-01-21 02:36:20|31568.3|31514.3|31572.6|31516.5|31579.6|31518.7|31565.8|31512.8|16
1642732590000|2022-01-21 02:36:30|31569.8|31518.2|31566.5|31513.3|31571.7|31518.2|31565.7|31510.8|22
1642732600000|2022-01-21 02:36:40|31566|31512.5|31567.6|31509.6|31570.5|31513.4|31564.6|31508.8|17
1642732610000|2022-01-21 02:36:50|31565.7|31509.7|31568|31510.1|31570.7|31510.7|31565.4|31509.5|15
1642732620000|2022-01-21 02:37:00|31567.4|31510.4|31569.9|31512.4|31571.2|31514.3|31564.7|31509|24
1642732630000|2022-01-21 02:37:10|31570.5|31511.9|31565.5|31510.8|31570.5|31513.4|31564.1|31510.8|18
1642732640000|2022-01-21 02:37:20|31564.8|31511.1|31568.3|31512.4|31568.4|31513.1|31563.5|31509.7|13
1642732650000|2022-01-21 02:37:30|31567.5|31512.7|31564|31509.8|31567.5|31513|31561.5|31509.5|17
1642732660000|2022-01-21 02:37:40|31564.4|31509.7|31570.3|31514.7|31570.9|31515.5|31562.9|31509.2|12
1642732670000|2022-01-21 02:37:50|31569.7|31513.1|31569|31511.8|31570.1|31514.2|31565.2|31511.1|19
1642732680000|2022-01-21 02:38:00|31569.7|31511.6|31568.2|31515.9|31569.7|31516.6|31566.7|31510.2|18
1642732690000|2022-01-21 02:38:10|31568.9|31515.5|31567.6|31514.7|31569.5|31516|31567.6|31514.7|18
1642732700000|2022-01-21 02:38:20|31567.9|31515|31571.1|31513.1|31575.3|31515.9|31566.9|31512.5|19
1642732710000|2022-01-21 02:38:30|31571.3|31514.1|31567.4|31511.7|31571.3|31514.1|31567|31511.4|10
1642732720000|2022-01-21 02:38:40|31568|31511.6|31569.4|31514.9|31573.4|31517|31565.8|31511.6|13
1642732730000|2022-01-21 02:38:50|31570.2|31514.7|31566.1|31512.8|31570.2|31515.2|31566.1|31511.3|14
1642732740000|2022-01-21 02:39:00|31565.8|31513.1|31570.6|31514.5|31572.3|31517.1|31565.2|31513.1|23
1642732750000|2022-01-21 02:39:10|31571|31514.3|31569.8|31515.9|31572.3|31515.9|31569.8|31514.3|14
1642732760000|2022-01-21 02:39:20|31569.7|31516.1|31570.7|31515.4|31572|31516.1|31569.7|31514.4|10
1642732770000|2022-01-21 02:39:30|31568.7|31514.4|31567.5|31510.7|31574|31516.3|31563.9|31510.1|29
1642732780000|2022-01-21 02:39:40|31566.7|31509.9|31566.3|31510.2|31567.3|31511.3|31564.7|31509.9|15
1642732790000|2022-01-21 02:39:50|31571.6|31514.1|31565.5|31511.5|31571.6|31514.5|31565.2|31511.5|18
1642732800000|2022-01-21 02:40:00|31565.8|31511.8|31564.5|31511.7|31571|31513.6|31564.5|31508|18
1642732810000|2022-01-21 02:40:10|31564.7|31511.5|31565.6|31510.6|31566.7|31511.9|31563.9|31510.4|17
1642732820000|2022-01-21 02:40:20|31566|31510.5|31569.6|31514.2|31575.4|31515.6|31566|31510.5|11
1642732830000|2022-01-21 02:40:30|31568.7|31514|31565.3|31512.5|31569.2|31514.3|31564.3|31511.9|14
1642732840000|2022-01-21 02:40:40|31565.5|31512.6|31568.5|31513.6|31571|31515|31564.6|31511.7|11
1642732850000|2022-01-21 02:40:50|31569.4|31512.5|31563.5|31510.4|31569.4|31514.1|31562.9|31510|14
1642732860000|2022-01-21 02:41:00|31563.6|31510.1|31565.6|31511.5|31570.4|31514|31563.2|31510.1|14
1642732870000|2022-01-21 02:41:10|31566.4|31512|31563.5|31510.4|31567.8|31512.6|31562.8|31509.9|16
1642732880000|2022-01-21 02:41:20|31563.2|31510.1|31565.8|31510.3|31578.5|31515.9|31562|31509.8|24
1642732890000|2022-01-21 02:41:30|31565.4|31510.8|31563|31510.5|31565.7|31510.9|31563|31510|10
1642732900000|2022-01-21 02:41:40|31562.6|31511.3|31568.2|31513.1|31571.7|31514.9|31562.6|31510.1|21
1642732910000|2022-01-21 02:41:50|31568|31512.2|31567.1|31512.1|31568|31513.4|31565.8|31511.6|20
1642732920000|2022-01-21 02:42:00|31566.6|31512.4|31563.2|31510.3|31566.6|31512.4|31561.9|31509.9|19
1642732930000|2022-01-21 02:42:10|31563.6|31509.9|31568.6|31512.1|31569.4|31513.6|31563.6|31509.9|16
1642732940000|2022-01-21 02:42:20|31568|31512|31563.2|31510.3|31568|31512.7|31562.2|31509.2|17
1642732950000|2022-01-21 02:42:30|31563|31509.6|31562.4|31508.2|31566.9|31512|31561.7|31507.5|18
1642732960000|2022-01-21 02:42:40|31564.5|31507.2|31563.2|31507.2|31564.9|31507.9|31561.5|31506.6|17
1642732970000|2022-01-21 02:42:50|31562.3|31506.9|31562.4|31506.5|31563|31507.2|31561.2|31506.3|14
1642732980000|2022-01-21 02:43:00|31561.4|31507.2|31559.3|31507.3|31566.6|31510.6|31559.3|31506.8|17
1642732990000|2022-01-21 02:43:10|31561.8|31505.9|31561.6|31506.6|31567|31507.1|31559.5|31502|14
1642733000000|2022-01-21 02:43:20|31559.9|31507.3|31561.4|31506.1|31562.2|31507.5|31559.8|31505.6|17
1642733010000|2022-01-21 02:43:30|31560.7|31506.7|31561.3|31507.8|31564.3|31509|31560|31506.5|17
1642733020000|2022-01-21 02:43:40|31560.6|31507.4|31560.4|31505|31561.3|31507.8|31558.5|31505|19
1642733030000|2022-01-21 02:43:50|31559|31505.5|31561.5|31506.6|31565.6|31509.6|31559|31505.5|17
1642733040000|2022-01-21 02:44:00|31561.6|31507.4|31560.3|31506.5|31562.1|31507.8|31557.7|31505.9|13
1642733050000|2022-01-21 02:44:10|31559.6|31506.7|31558.7|31506.8|31568.8|31510.9|31556.6|31505.6|23
1642733060000|2022-01-21 02:44:20|31559.7|31506.3|31562.3|31506.8|31569.9|31512.4|31559.7|31506|18
1642733070000|2022-01-21 02:44:30|31563.5|31507|31563.2|31507.6|31563.9|31507.9|31562.4|31507|11
1642733080000|2022-01-21 02:44:40|31563.1|31507.4|31560|31506.3|31564|31507.6|31559.2|31505.3|16
1642733090000|2022-01-21 02:44:50|31560.1|31506.2|31563.4|31507.9|31566|31509.4|31559.9|31505.5|27
1642733100000|2022-01-21 02:45:00|31565|31507.2|31563.6|31505.7|31565|31507.8|31562.2|31505.3|22
1642733110000|2022-01-21 02:45:10|31562.8|31505.8|31562.3|31506.2|31563.5|31506.6|31561.4|31504.9|14
1642733120000|2022-01-21 02:45:20|31562.8|31506.3|31568.6|31505.7|31568.6|31509.1|31562.5|31505.7|18
1642733130000|2022-01-21 02:45:30|31563.2|31506.4|31563.1|31509|31565.2|31509|31561.9|31505.4|13
1642733140000|2022-01-21 02:45:40|31563.2|31509.1|31562.9|31509.5|31566.5|31511.7|31562|31507.5|14
1642733150000|2022-01-21 02:45:50|31562.3|31509|31562.1|31507.2|31563.1|31509.5|31560.3|31507|20
1642733160000|2022-01-21 02:46:00|31562.5|31507.1|31570.6|31513.8|31570.6|31513.8|31561.2|31507.1|23
1642733170000|2022-01-21 02:46:10|31569.4|31510.9|31565.2|31509.5|31569.4|31511.3|31564.4|31508.8|21
1642733180000|2022-01-21 02:46:20|31566.7|31509.2|31567.8|31510.3|31567.8|31510.3|31563.8|31508.1|17
1642733190000|2022-01-21 02:46:30|31568|31510.5|31561.7|31508.8|31568.5|31511.1|31560.7|31506.8|14
1642733200000|2022-01-21 02:46:40|31563.6|31507.4|31570.5|31513.1|31571.4|31513.1|31561.8|31507.3|19
1642733210000|2022-01-21 02:46:50|31566.8|31513.5|31560.1|31509.6|31569.7|31513.5|31560.1|31506.7|20
1642733220000|2022-01-21 02:47:00|31560.2|31509.2|31562.4|31509.1|31562.6|31510.4|31560.2|31508.2|17
1642733230000|2022-01-21 02:47:10|31561.6|31509.5|31568.1|31512.6|31568.3|31512.6|31561.6|31508.6|18
1642733240000|2022-01-21 02:47:20|31568.5|31512.1|31565.3|31510.1|31568.5|31512.1|31565.3|31510.1|21
1642733250000|2022-01-21 02:47:30|31564.7|31510.8|31570.3|31512.5|31570.3|31512.5|31563.3|31509.4|22
1642733260000|2022-01-21 02:47:40|31571.5|31510.6|31568.8|31513|31572.7|31515.5|31563.3|31508.6|21
1642733270000|2022-01-21 02:47:50|31569.2|31512.6|31569.9|31512.8|31573.2|31516.8|31565.3|31510.7|31
1642733280000|2022-01-21 02:48:00|31570.1|31514.8|31565.5|31509.5|31570.1|31514.8|31563.5|31509.5|25
1642733290000|2022-01-21 02:48:10|31565.1|31509.8|31572.2|31514.5|31572.2|31514.5|31564.4|31509.8|21
1642733300000|2022-01-21 02:48:20|31569.7|31513.1|31567|31512.1|31569.8|31513.8|31567|31512.1|16
1642733310000|2022-01-21 02:48:30|31567.3|31512.4|31565.2|31510.8|31568.7|31513.3|31564.7|31510.5|12
1642733320000|2022-01-21 02:48:40|31565.6|31510.2|31572.1|31515.5|31576.3|31518.1|31564.9|31510.2|13
1642733330000|2022-01-21 02:48:50|31572.5|31515|31566.8|31511.1|31572.5|31515.3|31564|31510.2|28
1642733340000|2022-01-21 02:49:00|31565.7|31510.4|31565.2|31511|31566.9|31511.2|31564.9|31509.8|23
1642733350000|2022-01-21 02:49:10|31565.7|31510.7|31570.5|31513.4|31570.5|31513.4|31564.5|31509.2|16
1642733360000|2022-01-21 02:49:20|31569.2|31512.1|31565.6|31509.6|31569.9|31513.1|31563.7|31509.6|16
1642733370000|2022-01-21 02:49:30|31565.9|31509.8|31573.9|31517|31573.9|31517|31563.1|31508.7|18
1642733380000|2022-01-21 02:49:40|31570.9|31511.9|31565.9|31511.1|31570.9|31513.3|31563.4|31508|17
1642733390000|2022-01-21 02:49:50|31565.5|31510.7|31574.2|31515.5|31574.2|31515.5|31564.7|31510|17
1642733400000|2022-01-21 02:50:00|31570.9|31514.9|31567.6|31512.8|31571.8|31514.9|31567|31512.4|23
1642733410000|2022-01-21 02:50:10|31567.5|31513|31570|31514.5|31570|31514.5|31565.6|31511.1|20
1642733420000|2022-01-21 02:50:20|31566.9|31515.5|31570.7|31511.8|31570.7|31515.5|31566.9|31510.9|16
1642733430000|2022-01-21 02:50:30|31569.3|31512.2|31563.9|31510|31569.4|31512.2|31563.8|31509.5|14
1642733440000|2022-01-21 02:50:40|31564.1|31509.9|31569.3|31513.5|31569.3|31513.5|31563.3|31509.4|18
1642733450000|2022-01-21 02:50:50|31570.6|31513.9|31569.8|31510.5|31572.9|31514.4|31566.9|31510.5|11
1642733460000|2022-01-21 02:51:00|31568.2|31511|31570.1|31511|31570.6|31511.9|31567.6|31511|7
1642733470000|2022-01-21 02:51:10|31571|31510.4|31562.3|31510.8|31575|31515.8|31562.3|31509.8|16
1642733480000|2022-01-21 02:51:20|31565.3|31509.9|31564.4|31510.4|31565.5|31511.2|31563.2|31509.9|18
1642733490000|2022-01-21 02:51:30|31565.2|31510.8|31563.5|31510.6|31565.5|31511.2|31563.2|31509.2|14
1642733500000|2022-01-21 02:51:40|31563.1|31510.5|31565.2|31510.6|31571.4|31512.8|31563.1|31509.5|13
1642733510000|2022-01-21 02:51:50|31566.9|31510.7|31568.1|31509.4|31568.1|31512|31563.1|31508.8|14
1642733520000|2022-01-21 02:52:00|31565.8|31510.7|31562.5|31511.6|31565.9|31511.8|31562.5|31510.1|8
1642733530000|2022-01-21 02:52:10|31562.2|31511.5|31567.8|31513.3|31574.6|31516.3|31562.2|31510.2|12
1642733540000|2022-01-21 02:52:20|31569.8|31514.3|31563.5|31506.8|31569.9|31514.7|31563.5|31506.3|22
1642733550000|2022-01-21 02:52:30|31563.3|31507.2|31565.6|31506.4|31565.6|31507.7|31562.5|31506.4|15
1642733560000|2022-01-21 02:52:40|31565.5|31507|31567.4|31509.6|31573.1|31513.1|31563.6|31506.7|22
1642733570000|2022-01-21 02:52:50|31567.5|31508.7|31567.3|31508.7|31568|31510.8|31565.9|31508.3|14
1642733580000|2022-01-21 02:53:00|31566.1|31509.6|31566.8|31510.9|31569|31512.7|31563.8|31508.7|16
1642733590000|2022-01-21 02:53:10|31566.3|31510.2|31564|31506|31567.7|31511.5|31560.8|31506|21
1642733600000|2022-01-21 02:53:20|31563.5|31508.4|31561.8|31507.9|31563.6|31508.4|31560.5|31506.1|20
1642733610000|2022-01-21 02:53:30|31563.1|31507|31562.1|31507.1|31563.1|31507.6|31560.3|31506.3|17
1642733620000|2022-01-21 02:53:40|31561.6|31506.6|31566|31510.6|31567.5|31510.7|31560.9|31506.6|14
1642733630000|2022-01-21 02:53:50|31563.8|31511|31564.8|31509.7|31565.5|31511.3|31563.6|31509.3|9
1642733640000|2022-01-21 02:54:00|31562.2|31508.2|31562.4|31504.1|31564.9|31508.4|31558.6|31504.1|20
1642733650000|2022-01-21 02:54:10|31563.1|31505.5|31555.7|31504.7|31564.6|31505.8|31555.7|31504.2|26
1642733660000|2022-01-21 02:54:20|31556|31504.5|31560.4|31505.6|31560.5|31506.3|31556|31502.3|27
1642733670000|2022-01-21 02:54:30|31559.2|31505|31559.2|31506.3|31562.1|31507.3|31556.3|31503.3|26
1642733680000|2022-01-21 02:54:40|31558.7|31506.5|31557|31503.7|31559.5|31506.5|31556.9|31503.7|24
1642733690000|2022-01-21 02:54:50|31557.3|31503.6|31555.5|31500.5|31561.4|31504.8|31553.8|31499.5|26
1642733700000|2022-01-21 02:55:00|31555.1|31500.8|31556.1|31500.1|31558.1|31500.8|31550.8|31496.7|29
1642733710000|2022-01-21 02:55:10|31555.4|31498.7|31553.6|31500.1|31555.8|31500.5|31551.3|31497.2|29
1642733720000|2022-01-21 02:55:20|31553.2|31499|31554|31499.4|31556|31500.5|31551.2|31497.8|29
1642733730000|2022-01-21 02:55:30|31554.1|31499.5|31553.2|31497.9|31556.1|31500.6|31551.4|31497.9|26
1642733740000|2022-01-21 02:55:40|31551.4|31498.7|31547.9|31496.1|31564.5|31504.3|31547.9|31496|32
1642733750000|2022-01-21 02:55:50|31550.1|31494.3|31549.2|31495.9|31551.5|31495.9|31547.1|31493.9|29
1642733760000|2022-01-21 02:56:00|31550.4|31495.6|31551.5|31497.4|31551.5|31497.7|31548.1|31494.9|26
1642733770000|2022-01-21 02:56:10|31551.4|31497.3|31547.9|31494.6|31562|31499.8|31547.9|31494.1|25
1642733780000|2022-01-21 02:56:20|31544.8|31494.2|31549.6|31494|31552.2|31496|31544.8|31491.6|33
1642733790000|2022-01-21 02:56:30|31549.5|31493.4|31547|31492.5|31549.9|31493.8|31546.1|31492.4|24
1642733800000|2022-01-21 02:56:40|31547.1|31492.4|31544.6|31492.2|31547.6|31494.3|31544.6|31492.2|24
1642733810000|2022-01-21 02:56:50|31544.7|31492|31544|31489.3|31553|31496|31543.3|31489.1|33
1642733820000|2022-01-21 02:57:00|31545.8|31489.4|31545.3|31490.6|31549.3|31494|31542.7|31488.8|29
1642733830000|2022-01-21 02:57:10|31544.9|31490.3|31543.8|31492|31552.8|31492|31541.8|31486.7|28
1642733840000|2022-01-21 02:57:20|31542.4|31492.4|31544.8|31484.4|31548.3|31493|31541.3|31483.6|36
1642733850000|2022-01-21 02:57:30|31544.5|31485.1|31544.2|31487.5|31548.2|31488.4|31542.8|31485.1|34
1642733860000|2022-01-21 02:57:40|31544.5|31487.8|31540.4|31485.7|31552.1|31490.4|31540.1|31485.4|35
1642733870000|2022-01-21 02:57:50|31540|31486.1|31544.3|31481.9|31544.6|31488|31538.8|31480.7|30
1642733880000|2022-01-21 02:58:00|31542.5|31482|31541.6|31484.6|31545.6|31485.2|31540.6|31482|34
1642733890000|2022-01-21 02:58:10|31541.9|31485|31539.8|31486.2|31542.9|31488.2|31539.3|31484.4|31
1642733900000|2022-01-21 02:58:20|31540.4|31485.8|31543|31483.5|31547|31486.1|31538.1|31482.3|23
1642733910000|2022-01-21 02:58:30|31543.6|31483.4|31534.9|31482.6|31543.6|31483.7|31534.1|31482.1|24
1642733920000|2022-01-21 02:58:40|31534.2|31482.8|31537.9|31478.3|31542|31483|31534.2|31477.3|32
1642733930000|2022-01-21 02:58:50|31538.1|31477.8|31536.3|31482.6|31538.1|31482.6|31534|31477.8|26
1642733940000|2022-01-21 02:59:00|31536.4|31482.5|31534.5|31479.7|31536.4|31482.5|31532.6|31479.3|29
1642733950000|2022-01-21 02:59:10|31534.2|31480|31533.7|31479.2|31538.1|31481.7|31531.6|31478.6|28
1642733960000|2022-01-21 02:59:20|31534|31478.9|31531.5|31479.1|31534.8|31480.3|31531.5|31477.8|26
1642733970000|2022-01-21 02:59:30|31533.1|31478.4|31534.6|31479.3|31536.9|31482|31531.3|31477.3|26
1642733980000|2022-01-21 02:59:40|31531.2|31477.7|31530.3|31478|31536.9|31478.5|31528.3|31474.7|29
1642733990000|2022-01-21 02:59:50|31530.4|31478.1|31533.8|31474.1|31533.8|31480|31526.9|31472.2|33
1642734000000|2022-01-21 03:00:00|31534.3|31473.8|31538.8|31483.6|31542.2|31486.5|31533.2|31473.8|34
1642734010000|2022-01-21 03:00:10|31539.2|31485|31546.6|31485.7|31548.5|31485.7|31535.7|31481.6|24
1642734020000|2022-01-21 03:00:20|31545.7|31485.3|31539.4|31487.6|31546.2|31488.9|31539.4|31485.3|28
1642734030000|2022-01-21 03:00:30|31539.5|31488.2|31543.9|31486.8|31545.2|31488.7|31538.3|31482.6|25
1642734040000|2022-01-21 03:00:40|31541.4|31486.7|31539.8|31478.6|31545|31486.7|31537.5|31476.6|28
1642734050000|2022-01-21 03:00:50|31540.8|31479|31535.5|31480.7|31540.8|31483.4|31533.8|31479|31
1642734060000|2022-01-21 03:01:00|31535.2|31481.1|31536.1|31482.4|31537.1|31483|31534.9|31481|25
1642734070000|2022-01-21 03:01:10|31536.3|31482.6|31532.9|31479.3|31536.4|31482.8|31532.1|31479.2|26
1642734080000|2022-01-21 03:01:20|31533.2|31479.2|31532.5|31482.5|31540.2|31483.8|31531.9|31479.2|26
1642734090000|2022-01-21 03:01:30|31539.2|31479.2|31543.8|31486.5|31544.4|31486.5|31531.3|31479.2|27
1642734100000|2022-01-21 03:01:40|31541.8|31486.1|31544.1|31489.6|31548.4|31492.2|31539.6|31484.6|36
1642734110000|2022-01-21 03:01:50|31545.5|31492.5|31548.5|31486.4|31552|31493.9|31542.1|31486.4|29
1642734120000|2022-01-21 03:02:00|31549|31486.2|31545.2|31493.7|31550.3|31494.8|31542.6|31486.2|30
1642734130000|2022-01-21 03:02:10|31545.4|31492.6|31547.6|31488.4|31553.6|31493.5|31543.1|31488.3|27
1642734140000|2022-01-21 03:02:20|31547.1|31488.9|31544.2|31492.3|31549.4|31493.2|31544.2|31488.9|17
1642734150000|2022-01-21 03:02:30|31544.6|31492.7|31548.2|31494|31549.9|31495.3|31544.6|31492.7|20
1642734160000|2022-01-21 03:02:40|31548.7|31493.6|31545.2|31492.2|31548.7|31494.4|31543.6|31491.5|22
1642734170000|2022-01-21 03:02:50|31545.1|31492.1|31546|31491.9|31553.1|31496|31543.5|31491.3|26
1642734180000|2022-01-21 03:03:00|31554.4|31487.3|31547.6|31490.1|31554.4|31491|31546.4|31487.3|26
1642734190000|2022-01-21 03:03:10|31548.5|31489.4|31547.5|31493.9|31551.7|31494.9|31544.5|31489.4|19
1642734200000|2022-01-21 03:03:20|31546.9|31492.7|31546.5|31493|31547.4|31493.6|31545.5|31491.5|16
1642734210000|2022-01-21 03:03:30|31544.9|31490.9|31545.3|31491.7|31545.3|31492.2|31542.9|31490.5|18
1642734220000|2022-01-21 03:03:40|31550.3|31494.3|31544.7|31491|31551.4|31495.5|31543.4|31490.1|14
1642734230000|2022-01-21 03:03:50|31541.9|31491.1|31544.8|31491.5|31546|31492|31541.9|31489.8|16
1642734240000|2022-01-21 03:04:00|31545.4|31491.7|31548.3|31493.6|31557|31496.2|31544.6|31491.2|21
1642734250000|2022-01-21 03:04:10|31548.5|31493.4|31549|31495.1|31550.7|31496.2|31546.7|31493|24
1642734260000|2022-01-21 03:04:20|31549.7|31494.4|31547.7|31494.6|31549.7|31496.3|31546.5|31493.9|20
1642734270000|2022-01-21 03:04:30|31547.8|31494.7|31548.6|31494.8|31554|31500.3|31545.3|31492.9|14
1642734280000|2022-01-21 03:04:40|31547.9|31493.4|31549.5|31495.9|31553.4|31498.2|31546.7|31493.4|22
1642734290000|2022-01-21 03:04:50|31549.1|31496.3|31548.8|31494.3|31551|31497.2|31547.3|31494|18
1642734300000|2022-01-21 03:05:00|31548.1|31493.2|31552.9|31496.2|31557.1|31496.4|31548.1|31490.4|21
1642734310000|2022-01-21 03:05:10|31553.7|31496.5|31551.4|31495.3|31554.1|31497.6|31549|31495.3|18
1642734320000|2022-01-21 03:05:20|31550.5|31496.4|31551.9|31498.4|31554.9|31500.1|31550.5|31496.4|15
1642734330000|2022-01-21 03:05:30|31553.3|31498.8|31549.2|31498.2|31553.3|31499.1|31549.2|31496.2|12
1642734340000|2022-01-21 03:05:40|31557.1|31501.9|31553.5|31496|31557.1|31501.9|31550.6|31495.2|14
1642734350000|2022-01-21 03:05:50|31553.9|31495.9|31549.8|31495.7|31553.9|31497.1|31547.6|31495.2|19
1642734360000|2022-01-21 03:06:00|31550|31495.3|31549.8|31495.5|31550.7|31497.1|31548.7|31495.3|15
1642734370000|2022-01-21 03:06:10|31548.9|31494.8|31553.1|31502.4|31559.6|31502.4|31547.9|31494.8|28
1642734380000|2022-01-21 03:06:20|31555.8|31500.8|31550.1|31497.2|31557.1|31501.7|31549.5|31496|28
1642734390000|2022-01-21 03:06:30|31550.5|31497.5|31557.1|31499.7|31558.3|31500.4|31550.5|31496.7|14
1642734400000|2022-01-21 03:06:40|31556|31498.8|31551.5|31499|31557.2|31500.4|31550.3|31497.8|15
1642734410000|2022-01-21 03:06:50|31559.7|31501.7|31550.9|31499.5|31559.7|31502.6|31550|31497.4|26
1642734420000|2022-01-21 03:07:00|31556.4|31495.5|31559.2|31500.5|31559.2|31501.2|31554.6|31494.7|18
1642734430000|2022-01-21 03:07:10|31556.2|31499.5|31556.4|31502.3|31557.1|31503.8|31553.4|31497.2|20
1642734440000|2022-01-21 03:07:20|31555.2|31501.9|31558|31500.4|31561.4|31503.1|31555.2|31498.8|12
1642734450000|2022-01-21 03:07:30|31558.2|31500.5|31559|31501.5|31561.1|31502.1|31555.3|31498.4|21
1642734460000|2022-01-21 03:07:40|31558.7|31501.1|31557.6|31501.4|31558.7|31501.4|31557.5|31500.2|7
1642734470000|2022-01-21 03:07:50|31557.3|31501|31560.1|31501|31562.4|31502.7|31551.7|31495.9|16
1642734480000|2022-01-21 03:08:00|31566.3|31497.9|31556.2|31498.8|31566.3|31499.8|31554.3|31496.7|16
1642734490000|2022-01-21 03:08:10|31555.6|31498.7|31552.9|31500.6|31556.5|31501.1|31551.1|31497.9|12
1642734500000|2022-01-21 03:08:20|31553|31499.5|31561.5|31500.4|31563.9|31506.1|31551.8|31499.3|12
1642734510000|2022-01-21 03:08:30|31560.7|31499|31550|31498.3|31561.1|31499.3|31550|31498.3|13
1642734520000|2022-01-21 03:08:40|31550.5|31497.4|31551|31498|31553.6|31500.1|31550.5|31497.4|17
1642734530000|2022-01-21 03:08:50|31552.1|31498.5|31550.9|31497.1|31552.7|31498.5|31549.9|31497.1|10
1642734540000|2022-01-21 03:09:00|31557.3|31494.1|31556.8|31498.3|31558.6|31499.3|31555.1|31494.1|20
1642734550000|2022-01-21 03:09:10|31556.1|31498.6|31552|31497.2|31557|31498.6|31550.2|31496.9|19
1642734560000|2022-01-21 03:09:20|31552.3|31497.5|31547|31494.4|31553.6|31498|31544.1|31489.2|20
1642734570000|2022-01-21 03:09:30|31549.1|31494.6|31553.1|31494|31557.6|31495.1|31548.2|31492.2|19
1642734580000|2022-01-21 03:09:40|31552.2|31495|31551|31494.3|31552.7|31495.4|31548.6|31493.5|12
1642734590000|2022-01-21 03:09:50|31550.3|31495.1|31550.7|31499.2|31554.1|31499.5|31550.3|31495.1|18
1642734600000|2022-01-21 03:10:00|31550.2|31498.5|31548.2|31496.2|31551.3|31499.3|31548.2|31496.2|24
1642734610000|2022-01-21 03:10:10|31548.5|31496.5|31546.4|31496.4|31554.4|31499.5|31546.3|31494.9|23
1642734620000|2022-01-21 03:10:20|31546.6|31496.6|31547|31495.5|31549.3|31496.8|31546.3|31495.5|13
1642734630000|2022-01-21 03:10:30|31546.4|31495.7|31549.2|31496.4|31550.7|31497|31546.4|31494.8|9
1642734640000|2022-01-21 03:10:40|31550.4|31495.5|31547.8|31497.1|31555.1|31499.5|31546.2|31493.9|14
1642734650000|2022-01-21 03:10:50|31548.1|31497|31548.6|31494.6|31549.3|31497.4|31546.8|31494.6|14
1642734660000|2022-01-21 03:11:00|31548.7|31495.4|31547.3|31496.5|31548.7|31496.5|31547.3|31494.2|17
1642734670000|2022-01-21 03:11:10|31547.6|31495.7|31549.6|31496.2|31554.6|31500.8|31546.2|31494.4|20
1642734680000|2022-01-21 03:11:20|31551.7|31495.6|31546.3|31493.7|31551.7|31496.5|31546.3|31493.5|19
1642734690000|2022-01-21 03:11:30|31546.4|31493.8|31550.2|31495.5|31552.2|31497.1|31546.4|31493.6|20
1642734700000|2022-01-21 03:11:40|31548.5|31495.3|31550.1|31495.6|31551.3|31496.2|31547.9|31494.5|19
1642734710000|2022-01-21 03:11:50|31548.9|31496.4|31547|31496.5|31554.1|31499.4|31545.6|31493.2|17
1642734720000|2022-01-21 03:12:00|31554.3|31493.1|31550.1|31496|31554.3|31496.5|31549.7|31493.1|18
1642734730000|2022-01-21 03:12:10|31550.8|31495.6|31548.6|31496|31551.3|31497.4|31548.6|31495.2|25
1642734740000|2022-01-21 03:12:20|31548.3|31495.7|31551.6|31497.9|31552.9|31499.5|31548.3|31495.7|15
1642734750000|2022-01-21 03:12:30|31552.4|31497.8|31547.6|31494.7|31553.5|31498.6|31547|31494.5|22
1642734760000|2022-01-21 03:12:40|31547.8|31495.2|31548|31496.1|31549.1|31496.5|31547.8|31494.9|12
1642734770000|2022-01-21 03:12:50|31547.4|31496.4|31550.6|31500.5|31556.1|31500.5|31547.1|31495.7|13
1642734780000|2022-01-21 03:13:00|31550.2|31500.2|31552.2|31498.6|31552.5|31500.2|31549.6|31498.1|11
1642734790000|2022-01-21 03:13:10|31552.6|31499.2|31549.3|31497.5|31552.6|31499.8|31548.3|31496.9|14
1642734800000|2022-01-21 03:13:20|31548.5|31497.8|31556.9|31499.2|31556.9|31501.6|31548.1|31497.8|10
1642734810000|2022-01-21 03:13:30|31553.1|31496.7|31551.1|31494.8|31553.1|31498|31548.6|31494.8|15
1642734820000|2022-01-21 03:13:40|31549.7|31496.3|31555.1|31494.5|31557|31496.8|31548.5|31491.7|11
1642734830000|2022-01-21 03:13:50|31553.5|31495.2|31551.9|31498.3|31559.8|31501.1|31551.9|31494.6|14
1642734840000|2022-01-21 03:14:00|31549.3|31496.3|31550.4|31497.9|31552.1|31497.9|31548.5|31496.3|12
1642734850000|2022-01-21 03:14:10|31550.9|31497.6|31550.5|31495|31551.9|31497.6|31550.5|31495|9
1642734860000|2022-01-21 03:14:20|31550.2|31494.2|31554|31498|31555.6|31499.5|31549.8|31494.2|13
1642734870000|2022-01-21 03:14:30|31554.9|31497.6|31546.9|31496.9|31555.1|31497.7|31546.9|31494.9|8
1642734880000|2022-01-21 03:14:40|31546.7|31496.7|31547.7|31497.7|31554.9|31498.9|31546.4|31496|21
1642734890000|2022-01-21 03:14:50|31547.6|31497.6|31551.2|31497.7|31554|31498.1|31546.9|31495.3|18
1642734900000|2022-01-21 03:15:00|31552.3|31496.9|31549.9|31494.2|31552.6|31497.6|31548.8|31492.8|26
1642734910000|2022-01-21 03:15:10|31549.6|31494.6|31551.9|31496.7|31554.4|31497|31548.7|31494|21
1642734920000|2022-01-21 03:15:20|31549.9|31497.4|31550.3|31496.5|31551.9|31497.7|31549.8|31496.5|22
1642734930000|2022-01-21 03:15:30|31549.6|31496.9|31547.9|31495.4|31551.1|31497.4|31547.2|31494.7|26
1642734940000|2022-01-21 03:15:40|31546|31494.8|31546.1|31496.1|31557.9|31499.9|31545.9|31493.4|22
1642734950000|2022-01-21 03:15:50|31546.2|31496.2|31550.1|31494.3|31550.1|31496.3|31546.2|31493.8|16
1642734960000|2022-01-21 03:16:00|31548|31493.2|31549.9|31496.5|31552.8|31498.3|31547|31493.2|19
1642734970000|2022-01-21 03:16:10|31549.6|31496.3|31550|31494.1|31554.3|31496.8|31548.7|31491.4|16
1642734980000|2022-01-21 03:16:20|31549.6|31494.3|31549.6|31495.5|31551.4|31495.5|31549.3|31494.3|14
1642734990000|2022-01-21 03:16:30|31550.7|31494.8|31550|31497.7|31553.6|31499|31548.6|31493.9|17
1642735000000|2022-01-21 03:16:40|31549.7|31498.1|31548.4|31496.5|31550.6|31498.1|31548.4|31495.7|14
1642735010000|2022-01-21 03:16:50|31547.6|31496.9|31554.3|31498.5|31558.6|31501.7|31546.7|31496.7|15
1642735020000|2022-01-21 03:17:00|31553.4|31498|31556.7|31495.8|31556.7|31500.6|31549.7|31495.8|28
1642735030000|2022-01-21 03:17:10|31557.3|31495|31553|31497.4|31557.3|31497.9|31553|31495|10
1642735040000|2022-01-21 03:17:20|31559.5|31501.1|31554.9|31499.9|31559.5|31501.1|31554.9|31499.4|5
1642735050000|2022-01-21 03:17:30|31554.4|31499.4|31554.8|31502|31555.3|31502.2|31554.2|31499.4|6
1642735060000|2022-01-21 03:17:40|31550.5|31500.5|31549.1|31496.1|31554.8|31500.5|31548.3|31496|18
1642735070000|2022-01-21 03:17:50|31548.3|31496|31551.7|31498.1|31558|31502.4|31545.4|31495.4|19
1642735080000|2022-01-21 03:18:00|31550.3|31498.8|31549|31498.5|31550.5|31499.1|31548.9|31497.8|9
1642735090000|2022-01-21 03:18:10|31548.9|31498.9|31552.6|31499.4|31554.8|31501|31548.9|31498.9|20
1642735100000|2022-01-21 03:18:20|31552.9|31500.3|31552.9|31498.4|31557.6|31500.3|31552.2|31497.9|21
1642735110000|2022-01-21 03:18:30|31553.6|31497.7|31554.2|31496|31554.4|31498.5|31551.8|31495.7|16
1642735120000|2022-01-21 03:18:40|31553.7|31496.4|31557.2|31497.4|31560.5|31501.5|31553.1|31496.1|18
1642735130000|2022-01-21 03:18:50|31557.3|31497.2|31555.9|31498|31557.3|31499.8|31552.9|31497.2|9
1642735140000|2022-01-21 03:19:00|31556.4|31497.9|31554.3|31501.2|31560.2|31501.4|31553.4|31497.9|14
1642735150000|2022-01-21 03:19:10|31553.3|31499.8|31553.4|31500.9|31555|31500.9|31552.4|31498.9|12
1642735160000|2022-01-21 03:19:20|31554.6|31500.3|31550.9|31499.1|31555|31500.7|31550.9|31498.1|11
1642735170000|2022-01-21 03:19:30|31559|31504|31553.3|31497.7|31559|31504|31550.2|31497.4|12
1642735180000|2022-01-21 03:19:40|31553.7|31497.6|31551.8|31499.7|31553.7|31499.7|31549.5|31497.6|9
1642735190000|2022-01-21 03:19:50|31552.1|31499.9|31552.6|31499.7|31552.6|31500.1|31550.6|31499.1|9
1642735200000|2022-01-21 03:20:00|31551.5|31500.2|31551.5|31494.1|31553.1|31500.2|31546.7|31492.6|19
1642735210000|2022-01-21 03:20:10|31551.4|31494|31551.2|31496.2|31553.1|31497.5|31549.4|31493.7|15
1642735220000|2022-01-21 03:20:20|31550.7|31496.8|31550.3|31493.8|31552.1|31496.8|31546.3|31490.5|22
1642735230000|2022-01-21 03:20:30|31550.6|31493.7|31549.7|31491.9|31551.2|31494.4|31548.6|31491.9|15
1642735240000|2022-01-21 03:20:40|31549.9|31492|31561.6|31495.5|31563.4|31499|31549.9|31492|25
1642735250000|2022-01-21 03:20:50|31564.7|31496|31560.7|31497.6|31565.6|31498.1|31559.2|31495.9|22
1642735260000|2022-01-21 03:21:00|31559.9|31497.4|31554.2|31494.3|31561.8|31500|31551.6|31494.3|21
1642735270000|2022-01-21 03:21:10|31555.8|31494.1|31548.3|31498.3|31555.8|31498.9|31548.3|31494.1|15
1642735280000|2022-01-21 03:21:20|31548.4|31498.4|31552.7|31496.3|31563.1|31498.7|31548.4|31495.2|20
1642735290000|2022-01-21 03:21:30|31553|31496.6|31552|31491.7|31558.5|31496.9|31546.6|31489.3|27
1642735300000|2022-01-21 03:21:40|31551|31492.8|31554.8|31496.2|31557.9|31496.4|31551|31492.5|24
1642735310000|2022-01-21 03:21:50|31554.5|31496.4|31555.9|31498|31561.1|31500|31554.5|31492.7|19
1642735320000|2022-01-21 03:22:00|31558.4|31498.6|31557.6|31501.2|31563.7|31504.5|31557|31496.4|17
1642735330000|2022-01-21 03:22:10|31558.5|31501.6|31562.7|31502.1|31563.1|31502.1|31555.7|31498.4|18
1642735340000|2022-01-21 03:22:20|31561.6|31501.2|31559|31499.6|31565.9|31502.2|31554.7|31496.5|18
1642735350000|2022-01-21 03:22:30|31555|31502.4|31555.9|31499.5|31558.4|31502.4|31554.3|31499.3|11
1642735360000|2022-01-21 03:22:40|31557.5|31499.1|31563.6|31501.7|31567.3|31502.4|31554.8|31499|14
1642735370000|2022-01-21 03:22:50|31563|31501.6|31563.7|31501.2|31563.7|31502|31561.4|31501.2|14
1642735380000|2022-01-21 03:23:00|31566.6|31500.6|31557.6|31497.4|31566.6|31501.5|31556.8|31493.7|17
1642735390000|2022-01-21 03:23:10|31557.7|31497.5|31552.3|31499.6|31561.8|31502.7|31552.3|31494.5|21
1642735400000|2022-01-21 03:23:20|31551.5|31500.1|31559.5|31497.8|31563.4|31501.1|31551.1|31495.3|13
1642735410000|2022-01-21 03:23:30|31561.8|31497.7|31554.3|31500.1|31561.8|31500.2|31553.9|31495.4|19
1642735420000|2022-01-21 03:23:40|31560.6|31502.5|31558.2|31500.9|31561.9|31502.7|31558|31500.5|10
1642735430000|2022-01-21 03:23:50|31558|31500|31564.6|31496.4|31567.3|31500.7|31557|31493.7|33
1642735440000|2022-01-21 03:24:00|31565.4|31496.1|31554.7|31499.8|31566|31499.8|31554.7|31495|18
1642735450000|2022-01-21 03:24:10|31556.3|31498.7|31562.6|31504|31562.6|31504|31554.4|31498.7|14
1642735460000|2022-01-21 03:24:20|31561.5|31502.7|31562.7|31502.4|31567.3|31503.6|31559.4|31497.2|13
1642735470000|2022-01-21 03:24:30|31561.4|31502.2|31564.4|31499.6|31564.5|31502.3|31558|31495|22
1642735480000|2022-01-21 03:24:40|31563.9|31498.3|31565.8|31494.1|31568.4|31498.3|31560.9|31489.9|16
1642735490000|2022-01-21 03:24:50|31564.8|31493.7|31563.6|31494.8|31564.8|31495.4|31561.7|31493.3|10
1642735500000|2022-01-21 03:25:00|31562.1|31495.3|31560.8|31492.9|31569.6|31496.9|31560.8|31492.1|18
1642735510000|2022-01-21 03:25:10|31562.2|31493.9|31564|31493.6|31571|31496|31560.6|31491|23
1642735520000|2022-01-21 03:25:20|31563.5|31493.7|31563.7|31485.8|31564.5|31495.4|31557.1|31485.8|16
1642735530000|2022-01-21 03:25:30|31562.2|31486.9|31557.3|31487.5|31562.2|31489.7|31556.2|31486.9|19
1642735540000|2022-01-21 03:25:40|31558|31487.1|31562|31490.1|31564.6|31492.5|31556.8|31486.8|16
1642735550000|2022-01-21 03:25:50|31561.9|31489.1|31562.9|31489.2|31562.9|31491.7|31557.8|31488.2|17
1642735560000|2022-01-21 03:26:00|31562.6|31489.4|31559.4|31492.8|31563.6|31496.9|31557.8|31488.2|19
1642735570000|2022-01-21 03:26:10|31570|31490.2|31562.1|31488.6|31570.1|31492.4|31560.9|31487.4|14
1642735580000|2022-01-21 03:26:20|31562|31489.3|31567.2|31493.4|31568|31495|31561.4|31487.9|11
1642735590000|2022-01-21 03:26:30|31566.5|31493.5|31562.9|31491.1|31566.5|31493.5|31561.6|31489.7|18
1642735600000|2022-01-21 03:26:40|31559|31492.6|31564.1|31492.7|31565.2|31497.4|31558.8|31492.6|11
1642735610000|2022-01-21 03:26:50|31563.5|31493.3|31566.7|31494.4|31573.1|31502.5|31563.5|31491.4|11
1642735620000|2022-01-21 03:27:00|31571.1|31492.9|31563.4|31491.6|31571.1|31495.7|31563.2|31490.6|19
1642735630000|2022-01-21 03:27:10|31563.5|31490.2|31562.1|31492.7|31564.2|31492.7|31561.8|31490.2|14
1642735640000|2022-01-21 03:27:20|31562|31492.1|31567.7|31490.8|31569.5|31496.8|31561.7|31490.8|17
1642735650000|2022-01-21 03:27:30|31567.1|31491.9|31564.1|31491.7|31567.1|31493.6|31563.7|31491|7
1642735660000|2022-01-21 03:27:40|31571.1|31501.3|31563.8|31494.1|31571.1|31501.3|31562.4|31494.1|8
1642735670000|2022-01-21 03:27:50|31569.8|31489.8|31564.8|31490.1|31569.8|31493.2|31563.1|31489.8|9
1642735680000|2022-01-21 03:28:00|31568.2|31491.8|31567.2|31494.8|31569.3|31497|31564.2|31491.6|10
1642735690000|2022-01-21 03:28:10|31564.9|31493.9|31564.1|31496.8|31565.4|31496.8|31564.1|31493.9|7
1642735700000|2022-01-21 03:28:20|31565.1|31496.4|31562.9|31498.2|31568.3|31499.2|31562.9|31496.4|11
1642735710000|2022-01-21 03:28:30|31563.5|31494.7|31561|31494.6|31569.2|31497.7|31560.1|31492.2|21
1642735720000|2022-01-21 03:28:40|31569.3|31504|31595.8|31526|31609.1|31526|31563.6|31497.7|34
1642735730000|2022-01-21 03:28:50|31589.8|31522.2|31602|31515.1|31604.5|31522.2|31589.7|31515.1|16
1642735740000|2022-01-21 03:29:00|31600.3|31517.8|31600.6|31515.7|31602.4|31517.8|31599.5|31514.5|18
1642735750000|2022-01-21 03:29:10|31600.4|31515.5|31603.2|31521.1|31608.3|31521.2|31600.4|31514.6|16
1642735760000|2022-01-21 03:29:20|31604.3|31520.8|31596.6|31517.2|31606.6|31523.3|31592.6|31512.9|22
1642735770000|2022-01-21 03:29:30|31595.4|31516.1|31595.9|31516.6|31600.6|31517.9|31595.4|31514.7|22
1642735780000|2022-01-21 03:29:40|31597.4|31515|31599.6|31518.2|31600.3|31518.7|31596.3|31514.3|28
1642735790000|2022-01-21 03:29:50|31599.1|31518.9|31609.5|31517.5|31611.9|31524.9|31599.1|31517.5|18
1642735800000|2022-01-21 03:30:00|31611.7|31517.7|31609.5|31516.7|31612.2|31518.7|31607|31515.3|24
1642735810000|2022-01-21 03:30:10|31610.7|31516.1|31610.5|31517.9|31612.8|31521.1|31609.6|31516.1|20
1642735820000|2022-01-21 03:30:20|31608.6|31518.5|31602.2|31520.1|31611.8|31520.1|31602.2|31516.2|12
1642735830000|2022-01-21 03:30:30|31601.9|31519.8|31600.9|31518.7|31601.9|31521.7|31598.1|31516.9|23
1642735840000|2022-01-21 03:30:40|31599.2|31518.9|31598.2|31515.6|31612.3|31526.2|31596.8|31514.3|21
1642735850000|2022-01-21 03:30:50|31598.9|31514.9|31599.2|31515.8|31599.2|31517.5|31596.4|31514.8|16
1642735860000|2022-01-21 03:31:00|31597.1|31517.6|31605.7|31520.8|31606.5|31520.8|31597|31514.9|17
1642735870000|2022-01-21 03:31:10|31605.6|31521.5|31598.9|31519.5|31605.6|31521.5|31597.3|31514.5|11
1642735880000|2022-01-21 03:31:20|31599.6|31519|31601.3|31516.8|31601.3|31519.5|31598.2|31516.6|10
1642735890000|2022-01-21 03:31:30|31600.7|31517.7|31612.4|31524.9|31612.4|31524.9|31598.8|31517.2|16
1642735900000|2022-01-21 03:31:40|31605.8|31522.5|31603.7|31520.6|31606.2|31522.8|31601.6|31519.8|13
1642735910000|2022-01-21 03:31:50|31602.4|31521.1|31608.9|31521.9|31610.7|31522.4|31597.8|31516.7|8
1642735920000|2022-01-21 03:32:00|31608.2|31522.4|31601.4|31518.6|31608.2|31522.4|31599.7|31518.5|14
1642735930000|2022-01-21 03:32:10|31599.2|31519.7|31598|31516.7|31600.7|31519.7|31597.8|31516.7|11
1642735940000|2022-01-21 03:32:20|31598.3|31516.9|31617.4|31529.6|31617.4|31529.6|31597.4|31516.3|13
1642735950000|2022-01-21 03:32:30|31606.8|31527.5|31603.3|31522.4|31606.8|31527.5|31601.4|31521.3|9
1642735960000|2022-01-21 03:32:40|31602.4|31522.9|31601|31517.9|31603.7|31523.7|31600.4|31516.8|12
1642735970000|2022-01-21 03:32:50|31600.7|31518.4|31607.7|31522.1|31607.7|31522.1|31599.2|31517.1|12
1642735980000|2022-01-21 03:33:00|31608.9|31522.7|31600.4|31517.6|31608.9|31524.7|31600|31514.2|12
1642735990000|2022-01-21 03:33:10|31600.9|31516.8|31600.1|31518.8|31601.9|31518.8|31600.1|31516.1|18
1642736000000|2022-01-21 03:33:20|31600.9|31517.5|31617.5|31527.9|31617.5|31527.9|31599.8|31516.3|14
1642736010000|2022-01-21 03:33:30|31610.3|31527.1|31605.9|31523.7|31610.4|31527.1|31605.8|31520.8|9
1642736020000|2022-01-21 03:33:40|31606.5|31522.1|31611.2|31525.8|31611.2|31525.8|31604.7|31522|6
1642736030000|2022-01-21 03:33:50|31611.4|31525.2|31607.7|31520.8|31611.4|31525.2|31606.3|31520.7|8
1642736040000|2022-01-21 03:34:00|31598.7|31520|31613|31518.8|31620.4|31530|31597.9|31514.6|11
1642736050000|2022-01-21 03:34:10|31605|31520.2|31598.6|31516.3|31612.8|31523.5|31597.9|31514.6|25
1642736060000|2022-01-21 03:34:20|31599.6|31515.4|31600.5|31517.4|31601.1|31519.2|31599.4|31515.3|21
1642736070000|2022-01-21 03:34:30|31600.6|31516.6|31603.9|31518.6|31606.1|31520.4|31600.6|31516.5|23
1642736080000|2022-01-21 03:34:40|31603.3|31519.9|31602.6|31519.8|31603.9|31520.9|31602.2|31519.8|8
1642736090000|2022-01-21 03:34:50|31603.8|31520.3|31603.7|31518|31606.1|31523.8|31599.5|31514.1|17
1642736100000|2022-01-21 03:35:00|31611.6|31511.5|31608.8|31519.2|31614.9|31519.3|31604.5|31509.8|24
1642736110000|2022-01-21 03:35:10|31608.4|31518.8|31610|31520.2|31613.7|31520.2|31608.4|31515.4|20
1642736120000|2022-01-21 03:35:20|31611.8|31518.7|31610.5|31519.6|31613.8|31519.6|31610.5|31517.2|14
1642736130000|2022-01-21 03:35:30|31602|31521.7|31606.8|31522.5|31608.9|31523.5|31602|31519.4|13
1642736140000|2022-01-21 03:35:40|31607.5|31523.7|31605|31521.3|31609.5|31523.7|31602.7|31519.4|19
1642736150000|2022-01-21 03:35:50|31605.3|31521.9|31604.3|31520.4|31605.9|31522.4|31602.9|31518.2|12
1642736160000|2022-01-21 03:36:00|31603|31520|31607|31524.9|31611.2|31525.3|31602.4|31519.6|21
1642736170000|2022-01-21 03:36:10|31605.2|31519.3|31604|31521.9|31605.2|31523.8|31603.3|31519.3|21
1642736180000|2022-01-21 03:36:20|31603.6|31521.2|31609.1|31522.6|31611.4|31524.4|31603.3|31520.8|15
1642736190000|2022-01-21 03:36:30|31608|31523.8|31608.5|31523.9|31613.2|31525.9|31606.7|31521.8|15
1642736200000|2022-01-21 03:36:40|31602.5|31523.7|31603|31521.3|31604.4|31523.7|31602.5|31519.4|10
1642736210000|2022-01-21 03:36:50|31604.9|31521.6|31603.2|31520|31604.9|31521.6|31601.5|31519.7|19
1642736220000|2022-01-21 03:37:00|31604.1|31519.6|31603.1|31521.5|31612.8|31526.3|31601.9|31517.6|20
1642736230000|2022-01-21 03:37:10|31601.3|31522.8|31603.5|31520.6|31604|31523|31600.3|31519.7|16
1642736240000|2022-01-21 03:37:20|31603.3|31521.6|31609.3|31524.9|31612.6|31525.5|31603.2|31520.2|11
1642736250000|2022-01-21 03:37:30|31609.8|31525|31604.8|31522.4|31610|31525|31604.8|31521.2|14
1642736260000|2022-01-21 03:37:40|31605.7|31521.2|31604.9|31519.9|31606.9|31522.3|31603.3|31519.8|14
1642736270000|2022-01-21 03:37:50|31604.1|31521.8|31601.6|31521.9|31616.8|31529.5|31600.4|31519.3|16
1642736280000|2022-01-21 03:38:00|31604.4|31522.2|31602|31524.5|31610.7|31526.5|31601.6|31522.2|16
1642736290000|2022-01-21 03:38:10|31601.2|31524.7|31604.2|31522.7|31606|31524.7|31601.2|31519|10
1642736300000|2022-01-21 03:38:20|31615.2|31527.5|31609.4|31524.5|31615.2|31528.3|31609|31524.5|8
1642736310000|2022-01-21 03:38:30|31609.6|31522.6|31603.7|31520.6|31611.1|31524.6|31603.7|31520.6|12
1642736320000|2022-01-21 03:38:40|31603.8|31521.3|31605.1|31522.3|31608.1|31525.5|31602|31520|17
1642736330000|2022-01-21 03:38:50|31605.9|31523.2|31603.1|31522.2|31605.9|31523.2|31603.1|31519.5|17
1642736340000|2022-01-21 03:39:00|31603.2|31521.5|31608.1|31523.5|31612.4|31524.6|31603.2|31521.4|20
1642736350000|2022-01-21 03:39:10|31609.3|31522.1|31604.3|31521.6|31610.1|31523.1|31604.1|31521.5|21
1642736360000|2022-01-21 03:39:20|31604.5|31520.7|31603.3|31522|31605.5|31522.6|31603.3|31520.7|20
1642736370000|2022-01-21 03:39:30|31603.8|31522.4|31605.9|31523.5|31612.9|31527.9|31603.2|31520.8|21
1642736380000|2022-01-21 03:39:40|31604.2|31524.3|31603.2|31523|31605.6|31524.3|31603.2|31521.3|14
1642736390000|2022-01-21 03:39:50|31604.1|31522.7|31605|31525.2|31605.7|31525.6|31603.3|31522.5|12
1642736400000|2022-01-21 03:40:00|31605.2|31525.5|31607.2|31524|31613.7|31529.6|31605.2|31523.3|21
1642736410000|2022-01-21 03:40:10|31606.8|31523.8|31607.3|31524.7|31608.4|31524.7|31606.8|31522.9|13
1642736420000|2022-01-21 03:40:20|31614|31527.1|31606.6|31522|31615.8|31529.5|31604.5|31520.9|15
1642736430000|2022-01-21 03:40:30|31606.1|31523.7|31605.3|31523.4|31606.8|31524.9|31604.9|31521.2|22
1642736440000|2022-01-21 03:40:40|31605.9|31522.5|31606.5|31523.3|31606.9|31526.2|31603.6|31522.5|10
1642736450000|2022-01-21 03:40:50|31605.2|31524.8|31611.1|31522.8|31615.6|31529.2|31605.2|31522.8|11
1642736460000|2022-01-21 03:41:00|31609.1|31524.1|31608.8|31524.4|31609.3|31525.7|31606.8|31523.5|12
1642736470000|2022-01-21 03:41:10|31608.6|31525.3|31603.5|31520.9|31613.6|31528.5|31602.3|31520.6|14
1642736480000|2022-01-21 03:41:20|31603.9|31521.2|31605.5|31520.8|31605.6|31523.2|31602|31520.6|15
1642736490000|2022-01-21 03:41:30|31608.2|31525.2|31609.5|31526.8|31619.1|31530.4|31605.2|31522.2|14
1642736500000|2022-01-21 03:41:40|31611|31524.2|31606.3|31522.5|31611|31527.4|31603.4|31522.5|12
1642736510000|2022-01-21 03:41:50|31605.2|31524.3|31604|31525.4|31605.5|31525.4|31604|31524.2|8
1642736520000|2022-01-21 03:42:00|31604.3|31524.8|31612.2|31525.5|31614.5|31529.9|31603.1|31524.8|11
1642736530000|2022-01-21 03:42:10|31611.2|31525.9|31606.3|31522.3|31611.2|31525.9|31604|31521.4|14
1642736540000|2022-01-21 03:42:20|31603.5|31520.7|31609.3|31526.5|31611.5|31528.5|31602.6|31520.7|12
1642736550000|2022-01-21 03:42:30|31607.3|31527.8|31605.3|31526.1|31608.8|31528.6|31605.3|31524.3|9
1642736560000|2022-01-21 03:42:40|31606|31524.5|31609.7|31526.1|31616.4|31529.3|31606|31523.9|13
1642736570000|2022-01-21 03:42:50|31609.9|31526.3|31610.5|31526.5|31610.5|31527.4|31606.6|31523|16
1642736580000|2022-01-21 03:43:00|31609.7|31526.9|31605.9|31526.1|31609.7|31527.2|31605.9|31524.9|11
1642736590000|2022-01-21 03:43:10|31610.4|31527.5|31609.2|31526.8|31610.4|31528.3|31606.9|31525.9|11
1642736600000|2022-01-21 03:43:20|31607.9|31527.5|31606.5|31523.5|31609.4|31528|31605.8|31521|12
1642736610000|2022-01-21 03:43:30|31616.5|31529|31605.4|31523.4|31617.7|31530.5|31603.3|31522.5|14
1642736620000|2022-01-21 03:43:40|31605.9|31523.9|31605.5|31522.9|31605.9|31524.8|31603.4|31521.2|11
1642736630000|2022-01-21 03:43:50|31611.6|31526.3|31608.1|31524.3|31613.1|31526.5|31608.1|31524.3|12
1642736640000|2022-01-21 03:44:00|31609.2|31524.4|31604|31521.6|31611.1|31530.3|31602.7|31520.8|19
1642736650000|2022-01-21 03:44:10|31602.1|31521.5|31604.5|31522|31604.5|31523.4|31602.1|31521.5|7
1642736660000|2022-01-21 03:44:20|31614.6|31528.9|31607.2|31525.2|31614.6|31528.9|31606.2|31524.2|14
1642736670000|2022-01-21 03:44:30|31605.4|31523.9|31603.5|31522.9|31606.5|31523.9|31603.5|31521.6|19
1642736680000|2022-01-21 03:44:40|31603.4|31527.9|31609.5|31523.8|31611.9|31527.9|31603.4|31523.8|16
1642736690000|2022-01-21 03:44:50|31608.4|31524.7|31605.7|31523.1|31609.8|31526.2|31605.7|31522.5|18
1642736700000|2022-01-21 03:45:00|31606.1|31522.7|31604.5|31524.7|31611.9|31530.2|31603.7|31521|25
1642736710000|2022-01-21 03:45:10|31604.6|31523.7|31606.1|31523.6|31608.1|31525.2|31603.7|31521.5|10
1642736720000|2022-01-21 03:45:20|31606.6|31524|31605|31522.6|31607.1|31527|31604.7|31522.6|16
1642736730000|2022-01-21 03:45:30|31605.2|31521.9|31609.7|31524.1|31611.5|31527.2|31605.2|31521.9|12
1642736740000|2022-01-21 03:45:40|31609.8|31524.2|31609.8|31526.3|31610.1|31526.3|31607.3|31523.8|19
1642736750000|2022-01-21 03:45:50|31609.3|31526.1|31608.3|31524|31609.3|31526.1|31606.4|31522.7|18
1642736760000|2022-01-21 03:46:00|31607.7|31524.7|31605.2|31522.7|31616.2|31531.4|31604.2|31521.4|17
1642736770000|2022-01-21 03:46:10|31606.2|31523.6|31610.1|31528.4|31612|31528.8|31606.2|31523.6|11
1642736780000|2022-01-21 03:46:20|31610.2|31528.2|31611|31527|31613.8|31530|31610.2|31527|22
1642736790000|2022-01-21 03:46:30|31612.6|31527.1|31610.4|31528.9|31612.6|31528.9|31610.3|31526.7|9
1642736800000|2022-01-21 03:46:40|31607.4|31526.5|31609.4|31524.9|31609.4|31527.5|31606.4|31524.9|9
1642736810000|2022-01-21 03:46:50|31622|31534.3|31608|31525.7|31622|31534.3|31605|31522.4|13
1642736820000|2022-01-21 03:47:00|31607.3|31525.4|31608.5|31524|31608.5|31525.8|31604.5|31519.3|17
1642736830000|2022-01-21 03:47:10|31608.7|31523|31607.5|31525.9|31608.7|31527.5|31607.1|31523|11
1642736840000|2022-01-21 03:47:20|31615.5|31530.9|31610.6|31527.4|31615.5|31532|31610.6|31527|14
1642736850000|2022-01-21 03:47:30|31612.1|31526.9|31610.8|31526.2|31613.4|31529.2|31610|31525.8|13
1642736860000|2022-01-21 03:47:40|31609.7|31526|31608.1|31524.9|31609.7|31526|31606.9|31523.6|16
1642736870000|2022-01-21 03:47:50|31621.8|31534.7|31617.4|31527.5|31621.8|31535.5|31613.2|31527.5|9
1642736880000|2022-01-21 03:48:00|31608.7|31523.7|31606.9|31527|31609.5|31529.6|31606.7|31523.3|14
1642736890000|2022-01-21 03:48:10|31607.8|31527.5|31610|31526.2|31610.1|31528.5|31606.6|31525.8|11
1642736900000|2022-01-21 03:48:20|31609.8|31526.8|31610.4|31528.9|31621.5|31533.5|31609.8|31526.8|11
1642736910000|2022-01-21 03:48:30|31609.5|31528|31607.3|31526.9|31614.3|31531.6|31607.3|31524.1|18
1642736920000|2022-01-21 03:48:40|31607.1|31525.8|31610.4|31525.2|31610.4|31527.1|31606.5|31525.2|12
1642736930000|2022-01-21 03:48:50|31610.2|31525.7|31609.5|31526.1|31610.2|31526.1|31607.2|31524.6|16
1642736940000|2022-01-21 03:49:00|31609.6|31526.2|31612.3|31528.6|31623.4|31536.5|31606.5|31525.4|19
1642736950000|2022-01-21 03:49:10|31608.6|31528|31610.8|31527.3|31610.8|31528.8|31608.6|31526.9|10
1642736960000|2022-01-21 03:49:20|31611.2|31527.7|31614.4|31530.5|31618|31533.1|31611.2|31527.7|8
1642736970000|2022-01-21 03:49:30|31614.2|31531.1|31616.2|31524.8|31623|31531.5|31612.9|31522.4|14
1642736980000|2022-01-21 03:49:40|31626|31533.5|31613|31529.7|31626|31533.5|31613|31527.9|13
1642736990000|2022-01-21 03:49:50|31613.6|31530.5|31614.5|31532.1|31617.1|31532.9|31613.5|31530|16
1642737000000|2022-01-21 03:50:00|31618.3|31525.6|31617.2|31530.3|31621.6|31533.3|31617.2|31525.6|16
1642737010000|2022-01-21 03:50:10|31615.7|31528.8|31614.8|31532.6|31618.1|31532.6|31614.8|31528.5|8
1642737020000|2022-01-21 03:50:20|31612|31526.3|31611.3|31526.4|31612|31528.3|31610|31526.3|11
1642737030000|2022-01-21 03:50:30|31611.7|31526.5|31611.2|31530.6|31625.4|31538|31609.3|31525.8|14
1642737040000|2022-01-21 03:50:40|31616.3|31532.3|31610.2|31527.1|31617.8|31535.2|31606|31523|15
1642737050000|2022-01-21 03:50:50|31611.1|31528|31611.6|31527.2|31612.1|31530.4|31609.1|31527.2|11
1642737060000|2022-01-21 03:51:00|31619.5|31523.5|31614.7|31527.8|31623.7|31535.2|31614.7|31523.5|11
1642737070000|2022-01-21 03:51:10|31615.4|31527.7|31615.5|31527.9|31616.8|31530.4|31614|31527.4|9
1642737080000|2022-01-21 03:51:20|31614.6|31528.2|31612.4|31529|31617.4|31533.6|31611.2|31528|9
1642737090000|2022-01-21 03:51:30|31610.9|31530.1|31610.3|31526.8|31613.2|31531.4|31607.8|31522.7|14
1642737100000|2022-01-21 03:51:40|31608.3|31527.7|31610.1|31526.8|31610.2|31527.7|31606.7|31523.9|15
1642737110000|2022-01-21 03:51:50|31620.8|31536.1|31612.8|31529.1|31620.8|31536.1|31612.8|31528.4|11
1642737120000|2022-01-21 03:52:00|31614|31529.6|31611.1|31527.4|31614|31529.9|31608.9|31526.5|20
1642737130000|2022-01-21 03:52:10|31613.9|31529.4|31617|31532.7|31626.6|31539.7|31608.6|31525.5|13
1642737140000|2022-01-21 03:52:20|31616.2|31531.9|31610.7|31527.1|31616.2|31532.7|31605.6|31526|15
1642737150000|2022-01-21 03:52:30|31611.1|31527.4|31611.5|31528.4|31612.3|31528.9|31610.8|31526.8|13
1642737160000|2022-01-21 03:52:40|31612|31526.7|31617.6|31533.1|31618.9|31533.8|31610.5|31526.7|10
1642737170000|2022-01-21 03:52:50|31618.1|31533.6|31613.2|31529|31618.1|31533.6|31611.4|31527.6|15
1642737180000|2022-01-21 03:53:00|31614.1|31527.6|31614.8|31531|31616.1|31531|31610.6|31526.8|11
1642737190000|2022-01-21 03:53:10|31613.8|31532.5|31610.5|31526.3|31616.6|31532.5|31608|31526.3|6
1642737200000|2022-01-21 03:53:20|31609.3|31526.4|31620.4|31534.2|31625.2|31534.5|31608.7|31526.4|14
1642737210000|2022-01-21 03:53:30|31615.7|31534.1|31611.1|31528.7|31617.2|31534.1|31608.6|31526|19
1642737220000|2022-01-21 03:53:40|31619|31532.8|31612.8|31528.9|31619|31532.9|31612.2|31528.9|14
1642737230000|2022-01-21 03:53:50|31615.1|31528.7|31611.6|31528.1|31615.1|31529.6|31611.2|31526.6|16
1642737240000|2022-01-21 03:54:00|31618.1|31531.9|31611.9|31528.9|31618.2|31532.3|31610.7|31527.6|11
1642737250000|2022-01-21 03:54:10|31611.1|31528|31610.6|31526.7|31612.4|31528.9|31610|31526.1|15
1642737260000|2022-01-21 03:54:20|31622.5|31534.1|31610.7|31526.6|31622.5|31534.1|31608.2|31524.7|20
1642737270000|2022-01-21 03:54:30|31610.8|31528|31613.4|31525.1|31617.4|31528.6|31609.3|31522.2|15
1642737280000|2022-01-21 03:54:40|31622.5|31530.8|31615|31529.1|31622.5|31532.1|31614.8|31529.1|6
1642737290000|2022-01-21 03:54:50|31613.6|31530.6|31613.1|31529|31616|31530.8|31611.6|31527.9|11
1642737300000|2022-01-21 03:55:00|31617.1|31531.4|31609.6|31528.8|31617.1|31531.4|31609.6|31525.5|17
1642737310000|2022-01-21 03:55:10|31609.2|31528.4|31611.7|31527.2|31611.7|31529.9|31608.1|31527.2|9
1642737320000|2022-01-21 03:55:20|31629.9|31536.1|31616|31533.6|31629.9|31536.1|31614|31532.8|10
1642737330000|2022-01-21 03:55:30|31616.8|31533.7|31616|31529.5|31617.9|31533.7|31614.6|31526.2|9
1642737340000|2022-01-21 03:55:40|31616.6|31527.7|31617.9|31528.5|31622.9|31530.9|31616.6|31527.7|6
1642737350000|2022-01-21 03:55:50|31619.2|31529.9|31615.3|31531.6|31619.2|31532.2|31613.1|31529.1|12
1642737360000|2022-01-21 03:56:00|31621.2|31528.3|31608.4|31528.9|31633.4|31532|31606.5|31527.1|12
1642737370000|2022-01-21 03:56:10|31610.2|31526.4|31612.1|31528.9|31612.5|31529.9|31610.2|31526.4|15
1642737380000|2022-01-21 03:56:20|31617.8|31532.2|31614|31530.1|31617.8|31533.3|31612.9|31529.9|11
1642737390000|2022-01-21 03:56:30|31608.7|31529.3|31610.4|31529.1|31612.8|31530.2|31608.7|31528.5|11
1642737400000|2022-01-21 03:56:40|31616.5|31532.6|31614.9|31530.9|31616.8|31533.1|31614.8|31530.6|9
1642737410000|2022-01-21 03:56:50|31614.1|31531.5|31613.5|31528.5|31614.1|31531.5|31610.9|31527.4|12
1642737420000|2022-01-21 03:57:00|31612.2|31527.6|31611.7|31529.5|31612.8|31530.4|31611.1|31527.6|10
1642737430000|2022-01-21 03:57:10|31622.6|31535.7|31616.1|31535|31622.6|31535.7|31613.9|31532.7|11
1642737440000|2022-01-21 03:57:20|31614.2|31534.3|31611.6|31527|31615.2|31534.6|31611.6|31527|8
1642737450000|2022-01-21 03:57:30|31609.7|31528.7|31616.7|31531.4|31616.7|31533.5|31609.7|31528.7|15
1642737460000|2022-01-21 03:57:40|31616.6|31532.2|31612.2|31529.1|31616.6|31532.2|31611.1|31528.6|17
1642737470000|2022-01-21 03:57:50|31609.4|31529|31611.1|31527.6|31612|31529.5|31609.4|31526.9|12
1642737480000|2022-01-21 03:58:00|31614.8|31524.6|31616.7|31531.9|31617.2|31531.9|31612.2|31524.6|17
1642737490000|2022-01-21 03:58:10|31614.1|31531.1|31613.3|31531|31614.3|31531.9|31611.3|31529.3|16
1642737500000|2022-01-21 03:58:20|31613.4|31529.4|31613.9|31531.5|31613.9|31531.5|31611.6|31528.6|13
1642737510000|2022-01-21 03:58:30|31607.5|31528.9|31614.8|31530.8|31618.3|31533.1|31607.4|31526.7|17
1642737520000|2022-01-21 03:58:40|31615.3|31531.3|31615.9|31528.6|31616.3|31531.9|31610.2|31526.7|14
1642737530000|2022-01-21 03:58:50|31615.6|31530|31618.8|31530.7|31622.9|31538.8|31610.6|31527.5|18
1642737540000|2022-01-21 03:59:00|31615.5|31532|31611|31528.7|31615.5|31532|31608.7|31527.1|17
1642737550000|2022-01-21 03:59:10|31612.3|31529|31617.1|31530.2|31618.6|31533.4|31608.9|31526.8|13
1642737560000|2022-01-21 03:59:20|31616.5|31531.3|31613.5|31529.8|31616.5|31531.5|31612|31528|14
1642737570000|2022-01-21 03:59:30|31612.8|31529.9|31614.7|31532|31621.2|31536.9|31612.4|31528.7|11
1642737580000|2022-01-21 03:59:40|31609.6|31528.6|31611.3|31529.1|31615.8|31529.1|31608.6|31525.9|17
1642737590000|2022-01-21 03:59:50|31609.1|31529.2|31618.2|31530.8|31618.2|31535.9|31609.1|31529|7
1642737600000|2022-01-21 04:00:00|31617.7|31531|31614.3|31531.8|31617.7|31533|31614|31530.7|14
1642737610000|2022-01-21 04:00:10|31614.2|31531.7|31619.6|31535.8|31620.2|31535.8|31611.9|31531|10
1642737620000|2022-01-21 04:00:20|31617.9|31533.6|31615.3|31529.8|31617.9|31533.6|31611.7|31528.1|19
1642737630000|2022-01-21 04:00:30|31614.6|31529.7|31609.2|31527.1|31614.6|31529.8|31607.1|31524.2|11
1642737640000|2022-01-21 04:00:40|31607.9|31528.9|31620|31534|31622.6|31534.3|31607.9|31526.4|10
1642737650000|2022-01-21 04:00:50|31617.5|31532.7|31609.9|31527.4|31618|31533.2|31608.1|31526.1|18
1642737660000|2022-01-21 04:01:00|31610.3|31527.9|31613.9|31529.5|31619.7|31533.4|31608.5|31525.9|15
1642737670000|2022-01-21 04:01:10|31611.5|31528.7|31613.1|31528.5|31615.2|31532.1|31610|31526.3|18
1642737680000|2022-01-21 04:01:20|31613|31527.7|31607.1|31525|31613|31528.2|31605.1|31524.3|10
1642737690000|2022-01-21 04:01:30|31608.4|31525.9|31612.1|31530.1|31616.3|31532.6|31607.6|31523.3|14
1642737700000|2022-01-21 04:01:40|31612.2|31529.8|31608.7|31524.4|31612.2|31529.8|31605.6|31520|21
1642737710000|2022-01-21 04:01:50|31607.9|31526.7|31618.3|31532.4|31618.3|31532.4|31606.5|31524.5|9
1642737720000|2022-01-21 04:02:00|31618.6|31527.2|31612.5|31525.9|31618.6|31527.7|31610.7|31525.3|16
1642737730000|2022-01-21 04:02:10|31613.4|31526.8|31616|31530.5|31616|31530.5|31612.1|31526.3|8
1642737740000|2022-01-21 04:02:20|31615.5|31529.7|31611.9|31526.8|31615.5|31530.8|31610.4|31526.7|19
1642737750000|2022-01-21 04:02:30|31607.7|31524.6|31609.7|31528.6|31621.1|31530.9|31607.7|31522.5|22
1642737760000|2022-01-21 04:02:40|31607.9|31526.8|31612|31530.5|31612.6|31530.8|31607.3|31526.5|17
1642737770000|2022-01-21 04:02:50|31609.9|31530.8|31612.4|31528.8|31612.8|31531.5|31609.9|31528.3|12
1642737780000|2022-01-21 04:03:00|31616.7|31527.9|31617|31529.9|31620.8|31531.4|31616.4|31527.9|12
1642737790000|2022-01-21 04:03:10|31616|31530.6|31617.2|31532.6|31617.4|31532.6|31616|31530.6|5
1642737800000|2022-01-21 04:03:20|31618.3|31532.5|31611.3|31528.4|31619|31532.5|31609.7|31526.8|9
1642737810000|2022-01-21 04:03:30|31611|31528.1|31613.6|31529.8|31621.6|31536.6|31608.7|31525.4|16
1642737820000|2022-01-21 04:03:40|31613.7|31530|31610.7|31529.4|31614.6|31531.9|31609.8|31527.3|18
1642737830000|2022-01-21 04:03:50|31619.7|31535.5|31615.8|31529.5|31619.7|31535.5|31612.3|31529.5|17
1642737840000|2022-01-21 04:04:00|31614.5|31530.4|31614.2|31529.6|31615.3|31531.3|31612.5|31528.9|16
1642737850000|2022-01-21 04:04:10|31613.5|31529.7|31611.4|31529.9|31613.5|31529.9|31609.6|31527.8|11
1642737860000|2022-01-21 04:04:20|31620.6|31536.6|31610.6|31527.5|31621.4|31536.6|31610.3|31526.5|16
1642737870000|2022-01-21 04:04:30|31609.9|31528|31612|31529.1|31612.4|31530.8|31609.4|31527.5|19
1642737880000|2022-01-21 04:04:40|31622.2|31536.4|31616.6|31530.5|31622.2|31536.6|31614.5|31530.5|11
1642737890000|2022-01-21 04:04:50|31614.8|31531|31614.4|31529.7|31616.3|31532.6|31612.8|31529.5|14
1642737900000|2022-01-21 04:05:00|31619.3|31533.7|31612.8|31528.4|31619.3|31533.7|31610.4|31526.4|14
1642737910000|2022-01-21 04:05:10|31611.2|31529.2|31610.4|31527.5|31613|31530.1|31609.9|31526.9|21
1642737920000|2022-01-21 04:05:20|31610.9|31527.7|31615.5|31528|31616.9|31534.3|31609.6|31524.4|11
1642737930000|2022-01-21 04:05:30|31609.6|31530|31610.4|31528.4|31611.8|31530.4|31608.4|31527.4|18
1642737940000|2022-01-21 04:05:40|31609.3|31528.8|31612.3|31528|31613.4|31528.8|31609.3|31526.2|10
1642737950000|2022-01-21 04:05:50|31612.5|31527.6|31619.1|31532.4|31619.7|31533.9|31611.4|31527.6|11
1642737960000|2022-01-21 04:06:00|31616.4|31531.6|31614.3|31530|31616.4|31533.3|31613.7|31529.9|14
1642737970000|2022-01-21 04:06:10|31616.2|31531.5|31614.2|31532.9|31631.1|31540.6|31610.8|31527.6|12
1642737980000|2022-01-21 04:06:20|31612.7|31525.8|31612.8|31529.4|31613.1|31529.8|31609|31525.8|16
1642737990000|2022-01-21 04:06:30|31613|31529.9|31614.4|31531.5|31622.6|31536.1|31611.5|31528.4|14
1642738000000|2022-01-21 04:06:40|31615.6|31532|31614.5|31532.7|31616.1|31532.7|31613.8|31532|6
1642738010000|2022-01-21 04:06:50|31615.7|31530.2|31621.5|31533.6|31621.5|31533.6|31612.9|31529.4|16
1642738020000|2022-01-21 04:07:00|31615.7|31526.7|31607.6|31527.4|31615.7|31530.2|31607.6|31525.1|10
1642738030000|2022-01-21 04:07:10|31606.5|31526.5|31615|31532|31618.3|31534.5|31606.5|31525|16
1642738040000|2022-01-21 04:07:20|31610.4|31532.1|31612.1|31529.3|31612.9|31532.1|31610|31528.1|14
1642738050000|2022-01-21 04:07:30|31612.8|31529.1|31611.2|31528.5|31612.9|31530.7|31610.5|31528.5|11
1642738060000|2022-01-21 04:07:40|31611.5|31529.2|31614.3|31530.5|31615.3|31531.3|31610.6|31527.6|14
1642738070000|2022-01-21 04:07:50|31614.9|31529.9|31609.3|31526.4|31614.9|31530.3|31608.5|31524.7|13
1642738080000|2022-01-21 04:08:00|31610.4|31526.2|31614.4|31531.2|31623.2|31537.4|31609.3|31525.7|13
1642738090000|2022-01-21 04:08:10|31615.5|31531.9|31608.8|31526.3|31616.3|31532.1|31608.8|31526.1|17
1642738100000|2022-01-21 04:08:20|31609.9|31526.7|31613.6|31529.2|31618.5|31534.7|31607.9|31526.6|14
1642738110000|2022-01-21 04:08:30|31612|31529.8|31612.1|31528.9|31614.9|31530.9|31612|31527.7|10
1642738120000|2022-01-21 04:08:40|31611|31528.6|31606.2|31525.4|31611.9|31528.6|31606.1|31525.4|8
1642738130000|2022-01-21 04:08:50|31606|31526.3|31614.7|31532|31620.9|31534.1|31606|31524.6|10
1642738140000|2022-01-21 04:09:00|31615.7|31528.6|31607.9|31524.1|31615.7|31528.6|31605.4|31522.7|13
1642738150000|2022-01-21 04:09:10|31607.1|31527.8|31617.3|31535.1|31620.1|31535.8|31607.1|31526.8|5
1642738160000|2022-01-21 04:09:20|31615.7|31532.6|31610.4|31526.9|31615.7|31532.6|31607.4|31524.9|9
1642738170000|2022-01-21 04:09:30|31610.5|31528|31609.6|31526.3|31612|31528|31607.9|31524.9|12
1642738180000|2022-01-21 04:09:40|31609|31525.9|31619.1|31547.8|31627.3|31549.9|31607.8|31525.9|18
1642738190000|2022-01-21 04:09:50|31617.4|31546.8|31624.2|31553.1|31632.4|31557|31617.4|31534.9|29
1642738200000|2022-01-21 04:10:00|31625.8|31551.6|31627.2|31553|31628.3|31554.8|31622.4|31551.4|17
1642738210000|2022-01-21 04:10:10|31624.8|31554.4|31624.3|31554.6|31626.7|31555.1|31624.1|31552.7|13
1642738220000|2022-01-21 04:10:20|31616.5|31554.9|31626.2|31555|31627.2|31557|31615.7|31552.4|16
1642738230000|2022-01-21 04:10:30|31625.7|31555.3|31621.3|31554.8|31627.5|31555.3|31621.3|31552.4|14
1642738240000|2022-01-21 04:10:40|31622.1|31554.5|31625.5|31555|31626.6|31556.3|31617.8|31550.2|14
1642738250000|2022-01-21 04:10:50|31624.2|31556.4|31619|31558.4|31626.3|31559.5|31619|31554.2|12
1642738260000|2022-01-21 04:11:00|31619.3|31558.5|31612.9|31554.5|31619.3|31558.8|31612.9|31553.6|18
1642738270000|2022-01-21 04:11:10|31612.2|31554.4|31615.8|31556.1|31615.8|31556.1|31612.2|31554.4|11
1642738280000|2022-01-21 04:11:20|31614.4|31555.9|31616.2|31557.1|31618.5|31559.7|31614.2|31555.7|20
1642738290000|2022-01-21 04:11:30|31615.2|31557.5|31612|31554.7|31616.6|31557.5|31612|31554.7|16
1642738300000|2022-01-21 04:11:40|31613.3|31554.8|31616.5|31558.6|31621.6|31561.3|31612.2|31553.9|11
1642738310000|2022-01-21 04:11:50|31617.4|31556.9|31613.7|31553.7|31617.4|31558|31612.1|31552.8|12
1642738320000|2022-01-21 04:12:00|31611|31553.9|31614.1|31554.5|31615.8|31554.8|31611|31553.4|11
1642738330000|2022-01-21 04:12:10|31614|31554.3|31618.8|31557.7|31620.4|31558.9|31613.1|31553.7|12
1642738340000|2022-01-21 04:12:20|31617.9|31558|31613.2|31554.6|31617.9|31558|31613.1|31554.6|12
1642738350000|2022-01-21 04:12:30|31610|31555|31611.4|31553.3|31612.3|31555|31609.8|31553.2|11
1642738360000|2022-01-21 04:12:40|31612.3|31553.4|31619.8|31559.7|31622|31560.4|31611.3|31553.3|8
1642738370000|2022-01-21 04:12:50|31616.9|31556.7|31616.1|31555.7|31617.9|31556.8|31614.6|31555.3|7
1642738380000|2022-01-21 04:13:00|31617.5|31556.4|31617.9|31558.7|31623.1|31561|31615|31553.5|18
1642738390000|2022-01-21 04:13:10|31618.1|31558.6|31615.7|31556.1|31618.4|31558.6|31615.7|31556.1|18
1642738400000|2022-01-21 04:13:20|31616.8|31556.2|31620|31558.7|31620|31558.7|31615.2|31555.7|12
1642738410000|2022-01-21 04:13:30|31613.7|31556.2|31620.3|31559.3|31622.8|31560.3|31611.3|31554.3|23
1642738420000|2022-01-21 04:13:40|31619.9|31558.7|31617|31559|31622.4|31562.1|31612.4|31557.4|20
1642738430000|2022-01-21 04:13:50|31618.6|31559.3|31618.2|31558.3|31618.6|31559.3|31616|31556.6|16
1642738440000|2022-01-21 04:14:00|31616.2|31558.1|31615.7|31556.9|31616.7|31558.1|31614.3|31556.7|14
1642738450000|2022-01-21 04:14:10|31615.6|31557|31613.6|31556.9|31624.5|31561|31612.2|31556.9|18
1642738460000|2022-01-21 04:14:20|31613.1|31556.4|31614.2|31555.9|31616.9|31556.9|31612.1|31555.4|15
1642738470000|2022-01-21 04:14:30|31613.7|31555.7|31615.7|31555.3|31615.8|31555.9|31612.7|31554.9|12
1642738480000|2022-01-21 04:14:40|31615.2|31555.4|31618.4|31557.7|31622.5|31559.4|31614.5|31554.7|16
1642738490000|2022-01-21 04:14:50|31617.8|31557.1|31618.7|31558.3|31619.5|31558.3|31617.5|31557.1|10
1642738500000|2022-01-21 04:15:00|31618.4|31557.9|31615.8|31555.9|31618.6|31557.9|31614.3|31555|18
1642738510000|2022-01-21 04:15:10|31615.7|31554.8|31613.6|31554.5|31615.7|31555|31613|31553|16
1642738520000|2022-01-21 04:15:20|31614.5|31554.4|31616.3|31556.2|31618.7|31557.1|31614.2|31554.4|8
1642738530000|2022-01-21 04:15:30|31620.8|31560.1|31613.1|31553.5|31620.8|31560.1|31612.8|31553.5|8
1642738540000|2022-01-21 04:15:40|31614.3|31553.1|31612.6|31554.8|31614.3|31554.8|31610.9|31553.1|11
1642738550000|2022-01-21 04:15:50|31612.8|31554.7|31612.4|31554.8|31613|31554.9|31610.4|31553.8|16
1642738560000|2022-01-21 04:16:00|31612.5|31554.7|31614.9|31555.6|31618.3|31558.1|31610.9|31554.5|17
1642738570000|2022-01-21 04:16:10|31610.6|31555.2|31612.9|31555.1|31614.9|31556|31610.6|31555.1|11
1642738580000|2022-01-21 04:16:20|31613.1|31559.9|31619.2|31556.2|31623.1|31559.9|31613.1|31556.2|18
1642738590000|2022-01-21 04:16:30|31619.3|31556.7|31616.3|31556.9|31619.3|31557.5|31616|31556.4|6
1642738600000|2022-01-21 04:16:40|31614.4|31554.6|31617.4|31557.1|31620.7|31558.9|31614.4|31554.5|5
1642738610000|2022-01-21 04:16:50|31617.6|31556.9|31611.9|31554.5|31617.6|31557.3|31611.2|31554.5|11
1642738620000|2022-01-21 04:17:00|31625.6|31553|31615|31555.7|31625.6|31557.8|31611|31553|17
1642738630000|2022-01-21 04:17:10|31614.9|31556|31613.8|31555.8|31614.9|31556.4|31611|31555.7|10
1642738640000|2022-01-21 04:17:20|31614.8|31555.7|31616|31555.1|31617.5|31555.8|31614|31554.6|8
1642738650000|2022-01-21 04:17:30|31616.1|31555.6|31615.3|31557.4|31621|31560.4|31615.2|31555.6|20
1642738660000|2022-01-21 04:17:40|31616.2|31557.5|31615.7|31557.2|31617.3|31557.6|31615.6|31557.1|14
1642738670000|2022-01-21 04:17:50|31616.5|31559|31614.9|31556.4|31618.7|31559.3|31611.6|31556.4|15
1642738680000|2022-01-21 04:18:00|31614.4|31556.6|31615.5|31557.2|31621|31558.4|31611.2|31556.6|20
1642738690000|2022-01-21 04:18:10|31615.1|31557.3|31617.5|31555.9|31617.8|31557.3|31613.4|31555.7|13
1642738700000|2022-01-21 04:18:20|31626.9|31563.9|31621.3|31559|31626.9|31563.9|31621.3|31559|5
1642738710000|2022-01-21 04:18:30|31622.2|31559.1|31620.2|31559.4|31622.5|31559.8|31618.6|31557.3|14
1642738720000|2022-01-21 04:18:40|31620.6|31560|31614.7|31557|31620.6|31560.1|31614.7|31557|10
1642738730000|2022-01-21 04:18:50|31615.1|31557.1|31620.7|31560.1|31626.1|31564.6|31614.9|31557|10
1642738740000|2022-01-21 04:19:00|31621.4|31560.2|31615.5|31557.5|31624.2|31561.3|31613.2|31556.3|14
1642738750000|2022-01-21 04:19:10|31613.9|31556.7|31615.8|31556.4|31616.2|31557.1|31612.9|31555.9|15
1642738760000|2022-01-21 04:19:20|31616.3|31556.3|31616.6|31558.1|31619.3|31558.6|31613.4|31555.5|12
1642738770000|2022-01-21 04:19:30|31617|31558|31615.7|31557.7|31617.3|31558.1|31615.5|31557.2|10
1642738780000|2022-01-21 04:19:40|31613.5|31556.3|31611.8|31554.8|31618.7|31559.1|31611.8|31554.8|12
1642738790000|2022-01-21 04:19:50|31612.6|31555.3|31614.8|31556.2|31614.8|31556.6|31612.1|31554.6|19
1642738800000|2022-01-21 04:20:00|31621.2|31553|31619|31554.7|31621.2|31554.7|31617.7|31553|16
1642738810000|2022-01-21 04:20:10|31618.6|31560.2|31618.6|31558|31622.9|31560.4|31616.3|31557.2|16
1642738820000|2022-01-21 04:20:20|31618.4|31558.2|31615.7|31556.9|31618.6|31558.4|31615.6|31556.8|11
1642738830000|2022-01-21 04:20:30|31613.3|31556.1|31613.3|31557|31614.7|31557|31613.2|31556.1|12
1642738840000|2022-01-21 04:20:40|31613.8|31557.2|31614.5|31557.1|31625.1|31562.3|31613.7|31556.3|13
1642738850000|2022-01-21 04:20:50|31615.3|31557|31613.7|31556.5|31615.7|31557.3|31613.7|31556.1|11
1642738860000|2022-01-21 04:21:00|31624.3|31551.8|31619.7|31558.1|31627.7|31558.3|31616.4|31551.8|14
1642738870000|2022-01-21 04:21:10|31616.7|31557|31614.8|31557|31616.9|31557.2|31614.3|31556.7|7
1642738880000|2022-01-21 04:21:20|31615.2|31557.4|31619.1|31558.9|31620.6|31560.2|31615|31557.4|12
1642738890000|2022-01-21 04:21:30|31618.3|31558.7|31614.3|31557.5|31618.3|31558.7|31612.4|31557.1|14
1642738900000|2022-01-21 04:21:40|31615.1|31557.4|31615.1|31557.4|31615.8|31557.6|31613.9|31557.2|15
1642738910000|2022-01-21 04:21:50|31623.4|31557.5|31620.6|31558|31623.4|31561.4|31619.2|31557.5|9
1642738920000|2022-01-21 04:22:00|31616|31556.9|31615.6|31557.1|31617|31557.1|31613.9|31556.3|15
1642738930000|2022-01-21 04:22:10|31616.7|31557.3|31612.7|31556|31616.7|31557.8|31612.7|31555.9|13
1642738940000|2022-01-21 04:22:20|31612.5|31556.2|31617.5|31559.3|31620.2|31560.4|31612.5|31556.2|4
1642738950000|2022-01-21 04:22:30|31614.9|31559|31614.4|31557|31615.1|31559.3|31613.4|31557|5
1642738960000|2022-01-21 04:22:40|31614.2|31556.9|31612|31556.7|31614.2|31556.9|31612|31556.7|2
1642738970000|2022-01-21 04:22:50|31610.8|31557|31621|31559|31621.7|31561.2|31610.8|31556.7|11
1642738980000|2022-01-21 04:23:00|31618.9|31558.6|31614.1|31556.4|31618.9|31558.6|31610.6|31555.7|7
1642738990000|2022-01-21 04:23:10|31613.7|31556|31615|31556.7|31615|31556.7|31611.7|31556|5
1642739000000|2022-01-21 04:23:20|31615.5|31556.8|31616.9|31556.2|31621|31560.2|31610.4|31555.7|13
1642739010000|2022-01-21 04:23:30|31610.4|31556.8|31616.1|31555.8|31618.1|31556.8|31610.4|31554.8|9
1642739020000|2022-01-21 04:23:40|31613.9|31554.4|31616.3|31555.6|31627.4|31562.4|31612.9|31554.4|19
1642739030000|2022-01-21 04:23:50|31616.6|31555|31616.4|31554.5|31617.9|31555.9|31613.3|31554.3|10
1642739040000|2022-01-21 04:24:00|31614.9|31554.7|31617.7|31559.1|31619.8|31559.5|31614.3|31554.7|15
1642739050000|2022-01-21 04:24:10|31617.4|31559.4|31616.1|31558.2|31618.7|31559.4|31615.9|31557.9|8
1642739060000|2022-01-21 04:24:20|31614.6|31558.4|31619.1|31560.5|31624.1|31562.4|31614.6|31558.4|10
1642739070000|2022-01-21 04:24:30|31619.8|31560.4|31615.5|31559.1|31619.8|31560.5|31615|31558.3|7
1642739080000|2022-01-21 04:24:40|31616.1|31559.4|31617|31557.1|31620.5|31559.4|31614.4|31556.8|10
1642739090000|2022-01-21 04:24:50|31617.5|31556.9|31618.1|31557.3|31620.3|31559.2|31614.4|31555.7|16
1642739100000|2022-01-21 04:25:00|31624.8|31553.2|31619.5|31556|31624.8|31556|31619.5|31553.2|11
1642739110000|2022-01-21 04:25:10|31623.1|31555.9|31615.4|31556.4|31623.7|31558.2|31615|31555.9|10
1642739120000|2022-01-21 04:25:20|31616.3|31556.9|31617.2|31557.7|31617.2|31557.7|31615.9|31556.7|6
1642739130000|2022-01-21 04:25:30|31612.3|31555.4|31615.2|31555.3|31626.4|31562.4|31612|31554.6|16
1642739140000|2022-01-21 04:25:40|31613.6|31555.5|31615.5|31555.7|31616.1|31556.3|31613.6|31555.5|14
1642739150000|2022-01-21 04:25:50|31615.3|31555.5|31618.1|31557.4|31622.8|31560.7|31614.5|31555.5|10
1642739160000|2022-01-21 04:26:00|31614.4|31556.1|31613.5|31556|31616.7|31557.2|31613.4|31555.7|11
1642739170000|2022-01-21 04:26:10|31615.2|31555.9|31615|31556.4|31615.3|31556.4|31613.9|31555.9|8
1642739180000|2022-01-21 04:26:20|31614.6|31556.2|31620.5|31559.5|31624.4|31561.2|31614.6|31556.2|7
1642739190000|2022-01-21 04:26:30|31619|31559.1|31615.7|31555.9|31619|31559.1|31613|31555|16
1642739200000|2022-01-21 04:26:40|31616.2|31556.1|31613.5|31556.1|31616.2|31556.3|31613.5|31555.9|7
1642739210000|2022-01-21 04:26:50|31614.6|31556|31615.7|31556.9|31618.8|31558.6|31614.6|31555.9|14
1642739220000|2022-01-21 04:27:00|31621.7|31554.7|31618.7|31554.6|31622.5|31555.2|31618.1|31554.4|9
1642739230000|2022-01-21 04:27:10|31618.6|31554.9|31619.2|31558.6|31623.4|31560.4|31618.6|31554.9|16
1642739240000|2022-01-21 04:27:20|31618.6|31558.5|31620|31557.3|31620|31558.8|31618.2|31557.3|7
1642739250000|2022-01-21 04:27:30|31617.2|31556|31616.3|31557|31628.1|31557.9|31615.7|31553|25
1642739260000|2022-01-21 04:27:40|31616.8|31556.8|31616|31556.9|31617.3|31557.4|31614.5|31556.5|15
1642739270000|2022-01-21 04:27:50|31623.5|31560.9|31619.2|31559.1|31624.2|31561.2|31619.2|31559.1|9
1642739280000|2022-01-21 04:28:00|31625.9|31555.8|31618.3|31554.7|31625.9|31556.7|31617.8|31554.3|8
1642739290000|2022-01-21 04:28:10|31619.3|31555.5|31619.4|31558.1|31624.2|31560.6|31618.2|31555.5|12
1642739300000|2022-01-21 04:28:20|31619.7|31558.2|31620.9|31558.8|31620.9|31558.8|31618.3|31557.8|14
1642739310000|2022-01-21 04:28:30|31621.2|31559|31616.3|31557.2|31621.3|31559.3|31616.3|31557.2|9
1642739320000|2022-01-21 04:28:40|31628.9|31564.6|31623.5|31559.2|31628.9|31564.6|31621.2|31558.8|13
1642739330000|2022-01-21 04:28:50|31623.1|31558.8|31617.6|31557.4|31623.1|31558.8|31617.4|31557.4|6
1642739340000|2022-01-21 04:29:00|31614.7|31557.1|31623.4|31558.3|31631|31560.7|31614.7|31557.1|12
1642739350000|2022-01-21 04:29:10|31621.5|31558.4|31618.2|31557.1|31622.7|31560.8|31615.3|31557.1|11
1642739360000|2022-01-21 04:29:20|31616.7|31557|31616.2|31556.6|31616.9|31557|31613.3|31554.7|16
1642739370000|2022-01-21 04:29:30|31616.7|31556.4|31621.3|31556.8|31623.7|31557.1|31616.7|31555.2|20
1642739380000|2022-01-21 04:29:40|31620.4|31556.5|31624.7|31559.8|31624.7|31559.8|31619.5|31556.4|9
1642739390000|2022-01-21 04:29:50|31620.1|31559.9|31622.3|31560.8|31623.1|31561|31614.9|31559.6|22
1642739400000|2022-01-21 04:30:00|31622.8|31560.6|31616.9|31557.9|31622.8|31560.8|31616.6|31557|20
1642739410000|2022-01-21 04:30:10|31617|31558.2|31617.4|31557.1|31619.4|31558.8|31615.8|31556.9|13
1642739420000|2022-01-21 04:30:20|31617.7|31557.4|31624.1|31562.3|31624.3|31562.8|31616.4|31557.2|19
1642739430000|2022-01-21 04:30:30|31623.4|31562.4|31621.5|31560.8|31623.4|31562.4|31620.7|31559.5|23
1642739440000|2022-01-21 04:30:40|31621.2|31561|31623.9|31562.7|31623.9|31562.7|31619.7|31559.9|21
1642739450000|2022-01-21 04:30:50|31623.8|31562.6|31621.8|31561|31624|31562.6|31618.5|31560.4|17
1642739460000|2022-01-21 04:31:00|31623.8|31558.8|31620.9|31559.9|31623.8|31560.1|31620.9|31558.6|15
1642739470000|2022-01-21 04:31:10|31621.6|31559.8|31625.6|31565.1|31625.6|31565.1|31621.2|31559.8|8
1642739480000|2022-01-21 04:31:20|31623.7|31564|31621.7|31562.7|31624.7|31564.3|31621.7|31562.7|5
1642739490000|2022-01-21 04:31:30|31623.3|31563.9|31628.9|31566.7|31630.3|31567.3|31622.5|31563.6|6
1642739500000|2022-01-21 04:31:40|31626.6|31565.9|31624|31563|31626.6|31565.9|31624|31563|3
1642739510000|2022-01-21 04:31:50|31625.9|31563.6|31631.2|31565.9|31631.2|31565.9|31616.9|31559.3|16
1642739520000|2022-01-21 04:32:00|31627.9|31563.4|31619.3|31560.3|31630.2|31564.8|31618.5|31559.8|18
1642739530000|2022-01-21 04:32:10|31619.9|31560.4|31628.1|31565.1|31629.1|31565.6|31618.4|31560.1|11
1642739540000|2022-01-21 04:32:20|31622|31562.2|31622.8|31563.2|31623.8|31563.2|31620.3|31561.4|13
1642739550000|2022-01-21 04:32:30|31622.9|31563.1|31623.3|31563.1|31623.9|31563.4|31621.7|31562.2|12
1642739560000|2022-01-21 04:32:40|31623.4|31563|31627.6|31564.8|31632.3|31567.2|31620|31561.3|12
1642739570000|2022-01-21 04:32:50|31626.3|31563.9|31624.8|31563.7|31626.9|31564.3|31621.9|31562.8|12
1642739580000|2022-01-21 04:33:00|31623.9|31563.6|31621.4|31562.6|31627|31565.5|31620.3|31562.5|18
1642739590000|2022-01-21 04:33:10|31622|31563.5|31620.8|31561.9|31622.6|31563.8|31619.3|31561.1|17
1642739600000|2022-01-21 04:33:20|31628.3|31563.5|31628.4|31565.5|31628.4|31565.5|31623.9|31562.5|16
1642739610000|2022-01-21 04:33:30|31625.9|31564.4|31625.4|31564.9|31626|31565|31625.1|31564.4|8
1642739620000|2022-01-21 04:33:40|31625.6|31565.1|31625.3|31564|31625.9|31565.1|31625.2|31564|9
1642739630000|2022-01-21 04:33:50|31624.8|31564.3|31621.2|31562.9|31630|31566.4|31619.6|31560.8|16
1642739640000|2022-01-21 04:34:00|31619.7|31562.4|31620.7|31561.5|31622.7|31563.9|31619.2|31559.4|23
1642739650000|2022-01-21 04:34:10|31621.1|31561.6|31620.8|31561.2|31621.1|31561.8|31618.8|31560.9|15
1642739660000|2022-01-21 04:34:20|31620.2|31560.9|31625.8|31564.1|31625.8|31564.1|31618.1|31559.6|10
1642739670000|2022-01-21 04:34:30|31624.6|31565|31624.1|31563.5|31626|31565.6|31623.1|31562.9|9
1642739680000|2022-01-21 04:34:40|31625.5|31564.3|31626.1|31563.5|31629.9|31566.1|31618.9|31559.6|11
1642739690000|2022-01-21 04:34:50|31622.2|31561.7|31619.1|31561|31622.8|31562.7|31618.9|31560.2|17
1642739700000|2022-01-21 04:35:00|31619.5|31561.7|31629.1|31567.1|31632|31567.7|31618|31561.1|9
1642739710000|2022-01-21 04:35:10|31627.4|31566.1|31623.9|31563.4|31627.8|31566.1|31623.9|31562.9|11
1642739720000|2022-01-21 04:35:20|31624.9|31563.2|31635|31569.7|31635|31569.7|31619.7|31561.8|6
1642739730000|2022-01-21 04:35:30|31629.6|31564.7|31621.6|31561.8|31629.6|31564.7|31620.8|31561.1|10
1642739740000|2022-01-21 04:35:40|31622.1|31561.6|31619.5|31562.7|31622.1|31562.7|31619.5|31561.3|18
1642739750000|2022-01-21 04:35:50|31620.1|31562.4|31627.9|31564.9|31632.8|31568|31619.7|31562|7
1642739760000|2022-01-21 04:36:00|31626.1|31564.3|31623.9|31563.5|31626.1|31564.6|31623.9|31563.5|8
1642739770000|2022-01-21 04:36:10|31624|31563.7|31624.2|31563.4|31625.9|31563.9|31624|31563.2|5
1642739780000|2022-01-21 04:36:20|31620.3|31561.3|31626.9|31563.8|31634.8|31568.8|31620.2|31561.1|15
1642739790000|2022-01-21 04:36:30|31627.1|31565.6|31620|31561.4|31627.1|31565.6|31619.9|31561.2|16
1642739800000|2022-01-21 04:36:40|31621.4|31563.3|31619|31562.6|31621.4|31563.3|31618.3|31562.3|7
1642739810000|2022-01-21 04:36:50|31619.1|31562.3|31628.1|31563|31629.5|31564|31617.1|31558.6|9
1642739820000|2022-01-21 04:37:00|31626.1|31562.5|31623.6|31561.2|31626.1|31562.5|31622.7|31560.9|9
1642739830000|2022-01-21 04:37:10|31623.5|31561.1|31620.9|31560.6|31623.5|31561.1|31620.5|31559.7|9
1642739840000|2022-01-21 04:37:20|31621.1|31561.1|31623.3|31563.5|31628.4|31565|31617.3|31558.3|13
1642739850000|2022-01-21 04:37:30|31623.6|31562.6|31616.5|31560.6|31624.8|31563.8|31616.5|31558.9|16
1642739860000|2022-01-21 04:37:40|31616.2|31560.5|31623.5|31563.5|31626.5|31565|31614.8|31559.2|14
1642739870000|2022-01-21 04:37:50|31623.8|31563.6|31620|31561.1|31623.8|31563.6|31619|31560.3|14
1642739880000|2022-01-21 04:38:00|31621.4|31561.8|31627.8|31565.3|31627.8|31565.3|31619.8|31561.1|11
1642739890000|2022-01-21 04:38:10|31624.1|31563.2|31623|31564.2|31625.5|31565.3|31622.4|31563.1|7
1642739900000|2022-01-21 04:38:20|31623.3|31564.3|31628.2|31565.2|31628.3|31566|31623.3|31562.7|7
1642739910000|2022-01-21 04:38:30|31626.7|31564.7|31619.2|31561.7|31626.7|31564.7|31616.3|31561.2|9
1642739920000|2022-01-21 04:38:40|31618.1|31562.1|31627.3|31564.4|31630.2|31566.1|31617.8|31560.9|8
1642739930000|2022-01-21 04:38:50|31626.3|31564.3|31624.3|31562.7|31627.2|31564.9|31623.7|31562.7|8
1642739940000|2022-01-21 04:39:00|31622.7|31562.4|31620.3|31560.9|31623.9|31563.2|31619.8|31560.7|13
1642739950000|2022-01-21 04:39:10|31620.6|31560.8|31628|31564.8|31633|31568.9|31619|31560.5|10
1642739960000|2022-01-21 04:39:20|31617.5|31560.5|31617.7|31562.4|31620.2|31562.4|31617|31560|17
1642739970000|2022-01-21 04:39:30|31618.2|31562.8|31626.8|31565.2|31628.6|31566.1|31618.2|31562.2|9
1642739980000|2022-01-21 04:39:40|31625.7|31564.9|31623.7|31563.7|31626|31565.1|31623.7|31563.5|6
1642739990000|2022-01-21 04:39:50|31623.5|31563.6|31623.6|31563.4|31623.6|31563.6|31623.4|31563.1|4
1642740000000|2022-01-21 04:40:00|31618.5|31561.2|31631.2|31568.2|31634.8|31569.7|31618.3|31560.8|10
1642740010000|2022-01-21 04:40:10|31632.1|31568.3|31625.3|31563.9|31632.1|31568.3|31623.5|31563.2|14
1642740020000|2022-01-21 04:40:20|31624.6|31563.5|31621|31563.1|31625.1|31564.4|31621|31563.1|10
1642740030000|2022-01-21 04:40:30|31619.4|31562.8|31629.2|31566.5|31630.7|31567|31619.4|31562.3|8
1642740040000|2022-01-21 04:40:40|31627.9|31565.1|31624.2|31564|31627.9|31565.1|31623.3|31563.2|14
1642740050000|2022-01-21 04:40:50|31624.5|31563.5|31632.9|31567.1|31636.9|31569.6|31618.1|31561.2|10
1642740060000|2022-01-21 04:41:00|31627.4|31566.1|31623.7|31561.7|31627.8|31566.1|31622.8|31561.7|12
1642740070000|2022-01-21 04:41:10|31624.5|31562.2|31624.9|31565.4|31628.2|31565.9|31619.5|31561.7|17
1642740080000|2022-01-21 04:41:20|31625.4|31565|31623.7|31564.4|31625.4|31565|31623.7|31564.4|8
1642740090000|2022-01-21 04:41:30|31623.1|31564.1|31625|31564.8|31626.6|31564.9|31623.1|31564.1|5
1642740100000|2022-01-21 04:41:40|31624.8|31565|31626|31565.2|31626.1|31565.2|31617.9|31560.5|12
1642740110000|2022-01-21 04:41:50|31626.5|31565.8|31620.5|31562.5|31627.4|31565.8|31620.5|31562.3|14
1642740120000|2022-01-21 04:42:00|31619.4|31561.9|31620.3|31562.6|31621.6|31562.9|31619.4|31561.9|15
1642740130000|2022-01-21 04:42:10|31619.7|31562.4|31624.2|31564.2|31634|31568.9|31618.7|31562.2|14
1642740140000|2022-01-21 04:42:20|31621.5|31562.9|31623.6|31562.2|31624.4|31564.2|31621.5|31561.5|18
1642740150000|2022-01-21 04:42:30|31624.9|31562.6|31620|31561.2|31625.2|31562.8|31620|31561.2|9
1642740160000|2022-01-21 04:42:40|31621|31561.4|31629|31566.5|31630|31566.9|31620.4|31561|12
1642740170000|2022-01-21 04:42:50|31626.9|31565.5|31626.3|31564|31628|31565.6|31623.8|31564|10
1642740180000|2022-01-21 04:43:00|31626.4|31562.8|31626.7|31566|31638.8|31570.2|31619.8|31560.6|11
1642740190000|2022-01-21 04:43:10|31624.9|31565.4|31619|31561.6|31626.9|31569.1|31614.7|31559.9|20
1642740200000|2022-01-21 04:43:20|31619.2|31561.8|31620|31561.2|31620.8|31561.9|31618.6|31561.2|17
1642740210000|2022-01-21 04:43:30|31618.1|31560.3|31619.7|31560|31621.1|31561.8|31618.1|31558.8|21
1642740220000|2022-01-21 04:43:40|31620.6|31560.1|31618.5|31560.4|31621.2|31560.8|31617.5|31559.3|17
1642740230000|2022-01-21 04:43:50|31618.9|31560.2|31622.5|31561.9|31624.3|31562.5|31617|31559.3|6
1642740240000|2022-01-21 04:44:00|31622.4|31561.8|31617.6|31559.2|31622.4|31561.8|31617.4|31559|12
1642740250000|2022-01-21 04:44:10|31631.8|31565.2|31624.8|31560.9|31631.8|31565.2|31624.3|31560.8|5
1642740260000|2022-01-21 04:44:20|31626|31561.7|31622.2|31562.1|31626|31562.1|31622.2|31560.5|9
1642740270000|2022-01-21 04:44:30|31622.1|31561.6|31616.1|31558.7|31622.1|31561.6|31615.5|31558.2|13
1642740280000|2022-01-21 04:44:40|31616.9|31559.4|31620.1|31560.4|31626|31562.7|31616.9|31559.4|11
1642740290000|2022-01-21 04:44:50|31621.1|31560.3|31617.3|31558.8|31621.4|31561|31617.3|31558.8|10
1642740300000|2022-01-21 04:45:00|31617.1|31558.7|31621.5|31559.4|31624.1|31562.1|31615.7|31558.1|24
1642740310000|2022-01-21 04:45:10|31620.3|31560.8|31618.6|31560.2|31620.3|31560.8|31617.7|31559.1|20
1642740320000|2022-01-21 04:45:20|31637.5|31568.3|31624.1|31562.1|31637.5|31568.3|31623.5|31561.7|11
1642740330000|2022-01-21 04:45:30|31624.9|31562.7|31619.8|31560.9|31624.9|31562.7|31617.4|31559.9|23
1642740340000|2022-01-21 04:45:40|31619.5|31561|31622.5|31560.4|31625.8|31563.4|31619.1|31560.4|15
1642740350000|2022-01-21 04:45:50|31622.8|31560.7|31623.2|31560.1|31623.3|31560.7|31621|31559.3|6
1642740360000|2022-01-21 04:46:00|31620.2|31559.3|31618.2|31558.2|31620.6|31560.4|31617.3|31557.9|18
1642740370000|2022-01-21 04:46:10|31617.2|31558|31618.5|31559.6|31625.8|31562.8|31615.2|31558|17
1642740380000|2022-01-21 04:46:20|31619.1|31559.3|31617.5|31558.6|31619.6|31559.8|31617.4|31557.1|16
1642740390000|2022-01-21 04:46:30|31617.3|31558.5|31620.1|31559.7|31624|31561.5|31616.4|31558.1|9
1642740400000|2022-01-21 04:46:40|31619.8|31559.9|31621.4|31559.1|31623.8|31559.9|31619.8|31556.8|12
1642740410000|2022-01-21 04:46:50|31619.3|31557.6|31621.2|31559.8|31627|31563.1|31619.3|31557.6|11
1642740420000|2022-01-21 04:47:00|31621.7|31560|31620.1|31558.8|31621.7|31560.1|31618.7|31558.4|12
1642740430000|2022-01-21 04:47:10|31617.3|31557.3|31621.3|31560|31627.4|31563.4|31617|31557.3|11
1642740440000|2022-01-21 04:47:20|31622.2|31560.2|31621.5|31561|31622.5|31561|31620.7|31560|7
1642740450000|2022-01-21 04:47:30|31620.9|31560.6|31621.4|31559.5|31622.4|31561.3|31616.6|31557.3|14
1642740460000|2022-01-21 04:47:40|31621.6|31559.6|31615.9|31557.9|31621.6|31559.6|31614.6|31556.3|14
1642740470000|2022-01-21 04:47:50|31616.3|31557.6|31618.7|31558.1|31618.7|31558.1|31616.2|31557.4|12
1642740480000|2022-01-21 04:48:00|31618.2|31558.5|31616.8|31560.5|31626|31561.7|31616.8|31557.8|16
1642740490000|2022-01-21 04:48:10|31617|31559.6|31616.7|31558.7|31618.9|31560.5|31616.7|31558.2|11
1642740500000|2022-01-21 04:48:20|31616.8|31558.5|31616.7|31558|31617.2|31559.3|31616.3|31558|7
1642740510000|2022-01-21 04:48:30|31616.9|31557.8|31622.4|31560.6|31625.3|31561.6|31616.5|31557.7|8
1642740520000|2022-01-21 04:48:40|31621.7|31560.3|31620.2|31559.2|31622.8|31560.3|31620.2|31559.2|5
1642740530000|2022-01-21 04:48:50|31618.4|31558.6|31616.6|31557.2|31619.1|31559.3|31616.1|31556.8|11
1642740540000|2022-01-21 04:49:00|31616.5|31557.1|31620.3|31560.6|31623.3|31561.1|31616.3|31557.1|18
1642740550000|2022-01-21 04:49:10|31617.5|31558.1|31618.1|31558.7|31618.8|31558.7|31616.3|31557.2|14
1642740560000|2022-01-21 04:49:20|31617.3|31558.3|31621.1|31559.5|31622.1|31559.7|31615.8|31556.8|11
1642740570000|2022-01-21 04:49:30|31620.1|31559.2|31619.7|31559.4|31620.5|31560.1|31618.5|31558.9|17
1642740580000|2022-01-21 04:49:40|31619.9|31559.5|31619.3|31559.2|31619.9|31559.9|31618.5|31559.2|11
1642740590000|2022-01-21 04:49:50|31619.6|31559.3|31618.5|31561.5|31627|31562.7|31617.9|31559.1|16
1642740600000|2022-01-21 04:50:00|31618.9|31561.1|31618.4|31558.4|31622.3|31561.1|31616.6|31558|20
1642740610000|2022-01-21 04:50:10|31619|31558.7|31622|31560.6|31624.4|31561.7|31618.7|31557.9|12
1642740620000|2022-01-21 04:50:20|31621.6|31560.5|31621|31560.8|31621.9|31560.8|31621|31560.1|5
1642740630000|2022-01-21 04:50:30|31620.3|31560.3|31619.4|31560|31620.5|31560.4|31619|31559.9|8
1642740640000|2022-01-21 04:50:40|31618|31559.9|31621.6|31560.6|31629.6|31563.6|31618|31559.5|12
1642740650000|2022-01-21 04:50:50|31619.7|31560.3|31618.9|31561.2|31620.7|31562.2|31618.7|31559.7|17
1642740660000|2022-01-21 04:51:00|31618.8|31561|31620|31561|31620.2|31561.3|31618.8|31561|10
1642740670000|2022-01-21 04:51:10|31618.4|31559.7|31623.8|31562.3|31624.6|31562.4|31618.4|31559.7|10
1642740680000|2022-01-21 04:51:20|31623.5|31562.2|31622|31561.5|31623.8|31562.3|31617.5|31561.1|10
1642740690000|2022-01-21 04:51:30|31621.1|31561.2|31619|31560.2|31621.6|31561.2|31618.8|31559.8|14
1642740700000|2022-01-21 04:51:40|31618.6|31559.6|31623.9|31563.2|31631.3|31566.1|31618.6|31559.6|12
1642740710000|2022-01-21 04:51:50|31624.5|31563|31620.3|31560.1|31624.5|31563|31618.4|31559.9|13
1642740720000|2022-01-21 04:52:00|31622.8|31560.8|31626.9|31563.4|31627.9|31563.8|31620.9|31560.7|13
1642740730000|2022-01-21 04:52:10|31625.9|31563|31622.7|31562|31626.4|31563|31621.7|31561.7|12
1642740740000|2022-01-21 04:52:20|31622.4|31561.8|31625.3|31563.3|31625.3|31563.3|31621.4|31561.3|13
1642740750000|2022-01-21 04:52:30|31625.1|31562.9|31623.6|31562.3|31625.2|31563.2|31623|31562.1|12
1642740760000|2022-01-21 04:52:40|31624.5|31563.8|31626.8|31564.2|31626.8|31564.2|31618.9|31561.8|11
1642740770000|2022-01-21 04:52:50|31625.9|31563.8|31626.4|31563|31628.3|31564.1|31624.7|31562.2|12
1642740780000|2022-01-21 04:53:00|31624.8|31562.4|31625.1|31562.8|31626.4|31563.4|31624.8|31562.4|5
1642740790000|2022-01-21 04:53:10|31623|31562.9|31621.5|31561.1|31628.3|31564.1|31619.2|31561|17
1642740800000|2022-01-21 04:53:20|31619.8|31561.7|31620.5|31561.4|31621.9|31561.9|31619.1|31560.1|19
1642740810000|2022-01-21 04:53:30|31620.7|31561.2|31620.4|31562.1|31622|31562.4|31620|31560.9|12
1642740820000|2022-01-21 04:53:40|31620.3|31562.2|31624.8|31562.8|31626.8|31563.9|31619|31560.5|12
1642740830000|2022-01-21 04:53:50|31625.1|31563|31621.9|31561.4|31625.2|31563.2|31621.9|31561.3|18
1642740840000|2022-01-21 04:54:00|31622.5|31561.7|31619.1|31559.8|31622.9|31562.1|31619.1|31559.8|9
1642740850000|2022-01-21 04:54:10|31619.8|31559.7|31627.2|31563.6|31629.3|31564.5|31618.3|31559.1|14
1642740860000|2022-01-21 04:54:20|31622.3|31561.1|31621.3|31561.1|31624.8|31564.1|31621.3|31561.1|6
1642740870000|2022-01-21 04:54:30|31619.9|31560.6|31627|31564.8|31628.1|31565.3|31619.5|31560.6|9
1642740880000|2022-01-21 04:54:40|31624.7|31563.8|31623.6|31562.4|31625.5|31563.8|31623.1|31561.9|14
1642740890000|2022-01-21 04:54:50|31623.2|31561.9|31626.3|31563.7|31626.3|31563.7|31620.7|31561|15
1642740900000|2022-01-21 04:55:00|31623.3|31562|31618.4|31560.5|31624.4|31562.6|31618.4|31560|12
1642740910000|2022-01-21 04:55:10|31620.9|31561|31618.4|31559.2|31620.9|31561.1|31617.9|31559.1|15
1642740920000|2022-01-21 04:55:20|31618|31559.7|31627.2|31564.2|31635|31567.6|31617.6|31559.3|13
1642740930000|2022-01-21 04:55:30|31624.9|31564.9|31619.2|31560.1|31624.9|31564.9|31618.1|31559.4|10
1642740940000|2022-01-21 04:55:40|31620.4|31560.3|31626.6|31563.2|31626.6|31563.2|31619|31560|11
1642740950000|2022-01-21 04:55:50|31625.1|31562.5|31623.8|31561.7|31625.5|31562.8|31621.5|31561.4|8
1642740960000|2022-01-21 04:56:00|31620.6|31560.1|31628.4|31564.6|31628.4|31564.6|31618.5|31559.2|13
1642740970000|2022-01-21 04:56:10|31622.6|31561.9|31624|31562.3|31629|31565.2|31622.6|31561.9|6
1642740980000|2022-01-21 04:56:20|31624.9|31562.5|31626.5|31564|31628.4|31565.2|31620.5|31561.2|12
1642740990000|2022-01-21 04:56:30|31625.6|31563.6|31621.8|31561.5|31625.6|31563.6|31621.8|31561.1|8
1642741000000|2022-01-21 04:56:40|31622.1|31561.3|31624.9|31563.1|31625.3|31563.1|31620.3|31560.1|20
1642741010000|2022-01-21 04:56:50|31624.3|31562.3|31619.5|31561|31624.3|31562.3|31619.5|31560.6|15
1642741020000|2022-01-21 04:57:00|31619.7|31560.8|31620.6|31561.6|31621.5|31562|31619.6|31560.8|16
1642741030000|2022-01-21 04:57:10|31619.9|31561.2|31627.5|31566.6|31630.2|31566.6|31619.6|31561.2|7
1642741040000|2022-01-21 04:57:20|31627.1|31566.5|31620.6|31561.7|31627.1|31566.5|31620.6|31561.2|12
1642741050000|2022-01-21 04:57:30|31619.7|31561.5|31626.2|31563.9|31626.5|31564.3|31618.7|31560.5|14
1642741060000|2022-01-21 04:57:40|31625.7|31563.8|31621.9|31561.6|31625.7|31563.8|31620.9|31561.6|9
1642741070000|2022-01-21 04:57:50|31621.7|31561.8|31621.5|31561.6|31621.7|31561.8|31620.2|31561.4|12
1642741080000|2022-01-21 04:58:00|31621.9|31561.7|31624.9|31562.9|31631.2|31565.8|31619.1|31560.2|16
1642741090000|2022-01-21 04:58:10|31626.6|31564|31620.9|31561.2|31626.6|31564|31618.3|31559.6|14
1642741100000|2022-01-21 04:58:20|31620.2|31561|31623.5|31562.3|31625.3|31563|31619.1|31560.2|8
1642741110000|2022-01-21 04:58:30|31623.1|31562.2|31622.9|31561.7|31623.1|31562.2|31621.9|31561.2|8
1642741120000|2022-01-21 04:58:40|31623.2|31562|31625|31562.3|31625.5|31562.7|31618.2|31558.9|9
1642741130000|2022-01-21 04:58:50|31624.2|31562.2|31626|31562.5|31626|31562.6|31623.6|31561.6|6
1642741140000|2022-01-21 04:59:00|31625.9|31562|31621.5|31563.8|31629.8|31565.7|31617.7|31557.8|15
1642741150000|2022-01-21 04:59:10|31618.8|31564.1|31620.9|31561.5|31621.9|31564.1|31615.9|31558.5|10
1642741160000|2022-01-21 04:59:20|31619.5|31561|31626.5|31564|31628.2|31564.6|31619.5|31561|12
1642741170000|2022-01-21 04:59:30|31626.4|31563.5|31619.9|31560.8|31626.4|31563.5|31619.9|31560.8|10
1642741180000|2022-01-21 04:59:40|31620.2|31560.6|31628.1|31565.2|31628.1|31565.2|31619.4|31560.6|13
1642741190000|2022-01-21 04:59:50|31626.5|31564.6|31624.5|31563|31627.5|31564.6|31624.2|31563|11
1642741200000|2022-01-21 05:00:00|31621.5|31565.6|31620.6|31561.2|31623.6|31565.6|31619.4|31559.6|16
1642741210000|2022-01-21 05:00:10|31620.7|31561.5|31624.3|31562.7|31624.8|31562.9|31619.7|31560.1|14
1642741220000|2022-01-21 05:00:20|31625.1|31561.6|31624|31562.4|31625.1|31562.8|31623.2|31561.6|11
1642741230000|2022-01-21 05:00:30|31624.2|31562.3|31626.6|31563.9|31631.1|31566|31620.1|31560.4|15
1642741240000|2022-01-21 05:00:40|31626.7|31563.5|31623.6|31562|31626.9|31563.5|31623.6|31562|11
1642741250000|2022-01-21 05:00:50|31624.7|31562.3|31627.3|31565.2|31629.7|31565.2|31624.1|31562|4
1642741260000|2022-01-21 05:01:00|31624.9|31564.3|31620|31560.4|31624.9|31564.3|31620|31560|16
1642741270000|2022-01-21 05:01:10|31621|31560.9|31626.6|31563.3|31626.6|31563.3|31619.4|31559.8|14
1642741280000|2022-01-21 05:01:20|31624.9|31562.1|31625|31564|31627.5|31564.2|31623.4|31562.1|15
1642741290000|2022-01-21 05:01:30|31625.7|31563.4|31622.9|31562.8|31625.7|31563.5|31620.2|31561.4|25
1642741300000|2022-01-21 05:01:40|31622.7|31562.6|31626.1|31564.8|31627.9|31565.7|31621.9|31562.6|12
1642741310000|2022-01-21 05:01:50|31625.4|31564.5|31627|31565.6|31627.9|31565.8|31624.4|31564|15
1642741320000|2022-01-21 05:02:00|31626.5|31565.1|31624.4|31563.1|31626.7|31565.3|31623.6|31563.1|10
1642741330000|2022-01-21 05:02:10|31623.6|31563.5|31625.9|31563.5|31635.6|31569.7|31623.1|31562.3|13
1642741340000|2022-01-21 05:02:20|31622.2|31561.8|31623.1|31563.9|31623.7|31563.9|31621.6|31561.6|11
1642741350000|2022-01-21 05:02:30|31622.5|31563.5|31626.5|31563.8|31630|31567|31622.2|31563.3|14
1642741360000|2022-01-21 05:02:40|31627.4|31564.2|31625.9|31564.2|31627.4|31565.2|31625.9|31563.9|4
1642741370000|2022-01-21 05:02:50|31627.2|31564.8|31622.9|31562.2|31627.2|31564.8|31622.9|31562.2|7
1642741380000|2022-01-21 05:03:00|31623.5|31562.4|31621.2|31561.4|31632|31567.3|31620.1|31560.6|21
1642741390000|2022-01-21 05:03:10|31621.1|31562|31621.1|31562.6|31622.4|31562.6|31620.2|31560.9|11
1642741400000|2022-01-21 05:03:20|31620.9|31561.8|31622.3|31563.4|31623.1|31564.2|31620.9|31561.8|15
1642741410000|2022-01-21 05:03:30|31622.4|31563.2|31624.1|31563.3|31629.4|31566.5|31622.4|31563.1|14
1642741420000|2022-01-21 05:03:40|31623.6|31563.1|31625.5|31563.9|31625.5|31563.9|31623.4|31562.8|8
1642741430000|2022-01-21 05:03:50|31625.4|31564.4|31628.1|31565|31631.5|31566.9|31624.4|31563.9|10
1642741440000|2022-01-21 05:04:00|31629.2|31565.6|31625.1|31564.7|31630.1|31566.1|31624|31564|12
1642741450000|2022-01-21 05:04:10|31624.7|31564.3|31622.2|31563|31631.5|31567.6|31620.2|31562.6|14
1642741460000|2022-01-21 05:04:20|31623.2|31563.4|31623.7|31563.6|31623.7|31563.8|31621.7|31562.5|10
1642741470000|2022-01-21 05:04:30|31623.4|31563.3|31627.6|31565|31630.7|31567.4|31622.3|31563.3|10
1642741480000|2022-01-21 05:04:40|31627.1|31564.5|31626.1|31564.6|31627.9|31565.9|31626.1|31564.5|9
1642741490000|2022-01-21 05:04:50|31624.9|31564.1|31628.8|31565.1|31636.2|31569.5|31624.5|31563.4|8
1642741500000|2022-01-21 05:05:00|31629.5|31565.8|31624.2|31563.3|31629.5|31565.8|31623|31562.7|10
1642741510000|2022-01-21 05:05:10|31624.3|31563.5|31625.8|31564.5|31632.7|31569.5|31622.9|31563|15
1642741520000|2022-01-21 05:05:20|31623.4|31562.8|31624.2|31563.8|31624.5|31564.1|31622.2|31562.8|13
1642741530000|2022-01-21 05:05:30|31624.4|31564|31622.9|31562.6|31630.7|31567.3|31622.9|31562.6|12
1642741540000|2022-01-21 05:05:40|31623|31562.5|31622.7|31561.9|31623.8|31563.1|31621.9|31561.5|8
1642741550000|2022-01-21 05:05:50|31623|31562.2|31621.7|31561.9|31623|31562.7|31620.2|31561.1|13
1642741560000|2022-01-21 05:06:00|31622.2|31562.2|31622.2|31563.2|31630.1|31566.7|31622.1|31561.9|12
1642741570000|2022-01-21 05:06:10|31620|31561.6|31619.8|31561.1|31620.6|31561.7|31618.9|31560.4|5
1642741580000|2022-01-21 05:06:20|31630.1|31567.1|31627.5|31564.4|31630.1|31567.1|31627.5|31564.4|3
1642741590000|2022-01-21 05:06:30|31625.9|31563.2|31627.2|31563.8|31628.3|31564.5|31625|31562.7|8
1642741600000|2022-01-21 05:06:40|31627.4|31564.2|31622.9|31562.5|31628.2|31564.7|31622.6|31562|10
1642741610000|2022-01-21 05:06:50|31623.2|31562.8|31633.6|31567.8|31634.3|31568.7|31623.2|31562.8|8
1642741620000|2022-01-21 05:07:00|31619.1|31558.9|31623|31562.7|31623.9|31564|31619.1|31558.9|19
1642741630000|2022-01-21 05:07:10|31622.4|31567.5|31626.1|31563.9|31632.4|31567.5|31622.4|31563.8|13
1642741640000|2022-01-21 05:07:20|31626.4|31563.8|31626.5|31564|31627.3|31564.5|31626.3|31563.7|6
1642741650000|2022-01-21 05:07:30|31625.2|31564.3|31623.9|31562.3|31629.7|31566.5|31622.6|31562|18
1642741660000|2022-01-21 05:07:40|31621.7|31561.4|31622.1|31562.1|31623.6|31563.2|31619.6|31561|9
1642741670000|2022-01-21 05:07:50|31620.3|31560.8|31624.6|31564.4|31627.1|31564.7|31619.8|31560.6|17
1642741680000|2022-01-21 05:08:00|31623.7|31564.3|31620.6|31562|31624.2|31564.3|31620.1|31561.6|14
1642741690000|2022-01-21 05:08:10|31620|31561.8|31624.1|31563.2|31627.5|31565.1|31620|31561.8|9
1642741700000|2022-01-21 05:08:20|31625|31563.9|31626.1|31565.6|31626.1|31565.6|31624.1|31563.2|3
1642741710000|2022-01-21 05:08:30|31619.3|31561.2|31618.7|31560.6|31622.5|31562.2|31618.7|31560.6|11
1642741720000|2022-01-21 05:08:40|31619.4|31560.9|31625.9|31563.5|31629.9|31566.3|31619.4|31560.9|16
1642741730000|2022-01-21 05:08:50|31626.9|31564.1|31625.1|31564|31626.9|31564.8|31624.1|31563.1|18
1642741740000|2022-01-21 05:09:00|31621.8|31562.4|31622.3|31562.8|31623|31562.9|31620.9|31561.4|8
1642741750000|2022-01-21 05:09:10|31622|31563.1|31625.1|31564.1|31626.7|31565.2|31619.8|31561.6|15
1642741760000|2022-01-21 05:09:20|31625.4|31564.2|31622.9|31563.3|31625.4|31564.3|31622.9|31562.6|8
1642741770000|2022-01-21 05:09:30|31624.3|31563.5|31627.9|31565|31631|31567.1|31623.6|31563.3|10
1642741780000|2022-01-21 05:09:40|31625.8|31563.4|31624.1|31564.2|31625.8|31564.4|31622.6|31561.8|9
1642741790000|2022-01-21 05:09:50|31623.3|31563.7|31629.2|31566.5|31630.6|31567.1|31623.3|31563.7|7
1642741800000|2022-01-21 05:10:00|31627.7|31565.2|31626.8|31564.8|31627.7|31565.2|31626.1|31564.6|8
1642741810000|2022-01-21 05:10:10|31626.9|31564.5|31623.9|31563.1|31626.9|31565.3|31622.6|31562.9|8
1642741820000|2022-01-21 05:10:20|31624.4|31563.4|31625.1|31563.1|31631.4|31567.7|31622.1|31562.4|13
1642741830000|2022-01-21 05:10:30|31625.9|31563.5|31623.9|31563.3|31625.9|31564|31622.9|31562.5|11
1642741840000|2022-01-21 05:10:40|31623.4|31563.8|31623.3|31563.9|31623.4|31564.6|31621.7|31563.1|12
1642741850000|2022-01-21 05:10:50|31621.3|31564|31624.8|31565.1|31629.4|31566.6|31621.3|31563.3|7
1642741860000|2022-01-21 05:11:00|31622.2|31565|31623.7|31564.3|31625.6|31565|31622.2|31563.6|16
1642741870000|2022-01-21 05:11:10|31623.4|31564|31622.4|31562.9|31628.7|31567.2|31621.3|31562.6|11
1642741880000|2022-01-21 05:11:20|31621.7|31562.7|31622.6|31562.6|31623.5|31563.4|31620.5|31562|7
1642741890000|2022-01-21 05:11:30|31620.4|31561.9|31626.2|31565.7|31633.7|31568.2|31620.4|31561.9|11
1642741900000|2022-01-21 05:11:40|31626.7|31565.8|31624|31563.3|31628|31566.1|31624|31563.3|15
1642741910000|2022-01-21 05:11:50|31623.7|31563.6|31628.7|31565.2|31633.7|31568.2|31623.2|31563.1|9
1642741920000|2022-01-21 05:12:00|31627.7|31564.8|31622.3|31562.8|31627.7|31565.4|31622.2|31562.8|8
1642741930000|2022-01-21 05:12:10|31622.8|31563.3|31623|31563.3|31633.3|31568|31621|31563.1|10
1642741940000|2022-01-21 05:12:20|31622.8|31563|31624.3|31563.9|31624.3|31564|31621.1|31562.3|15
1642741950000|2022-01-21 05:12:30|31624.1|31564.2|31628.7|31567.6|31633.1|31568.4|31624.1|31564.2|14
1642741960000|2022-01-21 05:12:40|31629.3|31567.9|31627.5|31566.7|31629.3|31567.9|31627.5|31566.5|5
1642741970000|2022-01-21 05:12:50|31627.2|31567.3|31627.2|31566.6|31631.1|31568.7|31626.6|31566.5|13
1642741980000|2022-01-21 05:13:00|31626.8|31566.3|31624.5|31565.4|31627.5|31567.1|31622.4|31565.2|9
1642741990000|2022-01-21 05:13:10|31624.1|31564.7|31626.2|31565.2|31626.5|31565.5|31624.1|31564.7|9
1642742000000|2022-01-21 05:13:20|31625.6|31565.9|31628.2|31567.3|31644.5|31575.8|31621.4|31563.5|11
1642742010000|2022-01-21 05:13:30|31629.2|31567.5|31627.8|31566.7|31631.8|31569.1|31627.8|31566.4|10
1642742020000|2022-01-21 05:13:40|31628.4|31566.4|31621.8|31564.6|31628.4|31566.8|31621.8|31564.6|7
1642742030000|2022-01-21 05:13:50|31623.9|31564.5|31629.2|31566.6|31630.7|31568|31623.9|31564.5|9
1642742040000|2022-01-21 05:14:00|31629.7|31567.1|31628.5|31567.3|31629.9|31567.3|31627.7|31566.6|12
1642742050000|2022-01-21 05:14:10|31629.1|31567.5|31623.3|31564.5|31629.1|31567.6|31621.7|31564.4|10
1642742060000|2022-01-21 05:14:20|31636.6|31571.2|31624.5|31565.7|31636.6|31571.2|31621.1|31565.3|18
1642742070000|2022-01-21 05:14:30|31625.1|31565.4|31624.8|31565.1|31625.1|31565.4|31623|31564.4|16
1642742080000|2022-01-21 05:14:40|31624.3|31565|31622.6|31563.8|31625.1|31565.1|31622.3|31563.8|9
1642742090000|2022-01-21 05:14:50|31623.1|31563.9|31629.8|31566.7|31632.7|31568.1|31623.1|31563.9|8
1642742100000|2022-01-21 05:15:00|31628.3|31567.3|31627.5|31566.5|31628.8|31567.3|31627.5|31566.1|10
1642742110000|2022-01-21 05:15:10|31633.6|31569.4|31624|31565.7|31633.6|31569.4|31623.9|31564|14
1642742120000|2022-01-21 05:15:20|31623.1|31564.6|31625.3|31565.1|31625.8|31565.5|31623.1|31564.6|8
1642742130000|2022-01-21 05:15:30|31624.2|31564.7|31628.5|31566.1|31633.6|31569.4|31624|31564.7|9
1642742140000|2022-01-21 05:15:40|31629.2|31566.4|31625.9|31564.1|31629.3|31566.5|31625.9|31564.1|6
1642742150000|2022-01-21 05:15:50|31626.4|31564.3|31631.8|31567.6|31634.5|31569.1|31626.4|31564.3|8
1642742160000|2022-01-21 05:16:00|31624.2|31565.6|31626.8|31565.4|31626.8|31565.6|31623.2|31564|10
1642742170000|2022-01-21 05:16:10|31626|31565.7|31625.4|31566.1|31636.5|31571|31624.6|31564.8|14
1642742180000|2022-01-21 05:16:20|31625.3|31565.5|31625.6|31564.9|31625.9|31565.5|31624.7|31564.4|13
1642742190000|2022-01-21 05:16:30|31624.5|31564.2|31624.9|31564.3|31625.9|31564.6|31623.6|31563.8|8
1642742200000|2022-01-21 05:16:40|31634.6|31569.7|31624.1|31565|31634.6|31569.7|31623.5|31564.5|11
1642742210000|2022-01-21 05:16:50|31624.6|31565.1|31624.9|31565.8|31627.2|31565.8|31624.2|31564.9|11
1642742220000|2022-01-21 05:17:00|31623.9|31564.4|31628.1|31567.2|31636.7|31571.2|31623.9|31564.4|11
1642742230000|2022-01-21 05:17:10|31628.8|31567.1|31624.5|31565.7|31628.8|31567.1|31623.9|31565.5|7
1642742240000|2022-01-21 05:17:20|31636|31570.6|31628.3|31566.7|31636|31570.6|31627.8|31566.3|15
1642742250000|2022-01-21 05:17:30|31628.8|31566.6|31623|31564|31628.8|31566.7|31622.4|31564|14
1642742260000|2022-01-21 05:17:40|31622.5|31564.2|31623.9|31564.1|31623.9|31564.4|31622.5|31563.9|11
1642742270000|2022-01-21 05:17:50|31623.6|31563.9|31625.7|31568.8|31632.3|31568.8|31623.6|31563.9|10
1642742280000|2022-01-21 05:18:00|31621.9|31565.2|31624.4|31565.9|31627.1|31568.8|31621.2|31564|23
1642742290000|2022-01-21 05:18:10|31624.7|31565.8|31624.7|31567.4|31626.7|31568.5|31623.7|31565.6|25
1642742300000|2022-01-21 05:18:20|31624.9|31567.1|31627.4|31573.4|31629.5|31576.3|31624.5|31567.1|26
1642742310000|2022-01-21 05:18:30|31626.9|31573|31626.4|31572.2|31628.2|31575.2|31625.7|31572.2|27
1642742320000|2022-01-21 05:18:40|31626.7|31572.7|31625.4|31572.5|31628.7|31574.7|31625|31571.6|16
1642742330000|2022-01-21 05:18:50|31626.2|31572.8|31625.3|31570|31626.2|31572.8|31624.5|31570|12
1642742340000|2022-01-21 05:19:00|31626.2|31569.8|31625.3|31571.8|31627.3|31573.4|31624.5|31569.2|16
1642742350000|2022-01-21 05:19:10|31625.6|31571.9|31626.8|31572.5|31628.1|31574.9|31624.4|31571.2|18
1642742360000|2022-01-21 05:19:20|31625.8|31572|31627.5|31571.4|31628.1|31574.4|31623.9|31569.5|13
1642742370000|2022-01-21 05:19:30|31626.6|31572.3|31627.5|31569.3|31628.9|31572.3|31624.5|31569|16
1642742380000|2022-01-21 05:19:40|31626.9|31568.8|31626.4|31570.4|31628.2|31571.2|31625.2|31568.8|22
1642742390000|2022-01-21 05:19:50|31626.8|31570.7|31625.5|31571.5|31626.8|31574.3|31622.8|31570.7|19
1642742400000|2022-01-21 05:20:00|31624.9|31572|31624.4|31574.1|31628.2|31574.1|31624.2|31570.8|15
1642742410000|2022-01-21 05:20:10|31625.1|31573|31623.5|31572.1|31628.1|31574.1|31623.3|31571.4|24
1642742420000|2022-01-21 05:20:20|31622.3|31571.7|31623.9|31573.9|31624.5|31573.9|31622.3|31570.9|27
1642742430000|2022-01-21 05:20:30|31627.9|31572.7|31627|31570.9|31627.9|31573|31624.8|31570.4|9
1642742440000|2022-01-21 05:20:40|31627.1|31571.4|31623.7|31573.7|31628.1|31573.7|31623.7|31570|17
1642742450000|2022-01-21 05:20:50|31624|31573.8|31625|31573.4|31625.2|31573.8|31623|31571.6|13
1642742460000|2022-01-21 05:21:00|31624.4|31573.1|31627.7|31570.2|31627.7|31574.3|31624.4|31569.8|15
1642742470000|2022-01-21 05:21:10|31622.4|31569.5|31627.9|31570.5|31629.2|31571.1|31622.4|31569.5|9
1642742480000|2022-01-21 05:21:20|31629.2|31570.4|31625.4|31569|31629.2|31573.8|31621.7|31569|15
1642742490000|2022-01-21 05:21:30|31625.6|31569.2|31624.5|31569.8|31627.4|31570|31623.2|31568|19
1642742500000|2022-01-21 05:21:40|31625.3|31569.9|31624.6|31571.5|31625.7|31573.1|31623.1|31569.1|15
1642742510000|2022-01-21 05:21:50|31624|31571.8|31626.4|31570.1|31627.5|31571.8|31624|31569.9|17
1642742520000|2022-01-21 05:22:00|31625.3|31570.8|31625.7|31570.8|31626.6|31571.1|31624.7|31570.4|13
1642742530000|2022-01-21 05:22:10|31625.2|31570.7|31624.5|31572.3|31625.9|31573.6|31622.8|31570|12
1642742540000|2022-01-21 05:22:20|31625.2|31572.5|31624.1|31572.5|31625.9|31572.5|31624.1|31571.8|9
1642742550000|2022-01-21 05:22:30|31626.3|31572.3|31623.3|31573.3|31628|31574.1|31623.3|31569.5|10
1642742560000|2022-01-21 05:22:40|31628.7|31569.4|31623.7|31571|31628.7|31571|31622.9|31569.3|11
1642742570000|2022-01-21 05:22:50|31623.5|31571.1|31626.2|31569.9|31626.2|31571.2|31622.8|31569.9|11
1642742580000|2022-01-21 05:23:00|31626.5|31571.4|31623.6|31572.5|31626.5|31573.2|31622.1|31570.5|25
1642742590000|2022-01-21 05:23:10|31623.7|31572.7|31623.5|31573.5|31624.8|31573.8|31623.3|31572.1|14
1642742600000|2022-01-21 05:23:20|31623.3|31573.3|31624|31571.9|31624.1|31573.3|31622.3|31571.9|7
1642742610000|2022-01-21 05:23:30|31623.8|31572.3|31625.2|31570.7|31626.1|31572.3|31623.6|31570.5|14
1642742620000|2022-01-21 05:23:40|31624.5|31570.9|31624|31574|31626.7|31574|31624|31570.9|6
1642742630000|2022-01-21 05:23:50|31624.6|31573.7|31626.6|31572.9|31626.6|31573.7|31624.1|31572.5|8
1642742640000|2022-01-21 05:24:00|31625.9|31573|31623.8|31570.7|31626.3|31573|31622.3|31569.8|14
1642742650000|2022-01-21 05:24:10|31623.7|31570.9|31622.6|31572.6|31624.7|31572.6|31621.5|31570.9|9
1642742660000|2022-01-21 05:24:20|31622.8|31572.8|31623.9|31571.7|31625.4|31573.1|31622.6|31571.7|10
1642742670000|2022-01-21 05:24:30|31628|31569.5|31624|31574|31628|31574|31623.7|31569.5|14
1642742680000|2022-01-21 05:24:40|31623.8|31573.2|31626|31570|31627.1|31573.5|31623.1|31569.8|13
1642742690000|2022-01-21 05:24:50|31625.8|31569.9|31623.6|31573.6|31626.3|31573.8|31622.9|31569.9|16
1642742700000|2022-01-21 05:25:00|31624.6|31574.6|31623.7|31573.7|31626.5|31574.9|31623.2|31572.6|19
1642742710000|2022-01-21 05:25:10|31626.2|31572.8|31623.7|31573.7|31626.6|31573.7|31623.7|31572.7|7
1642742720000|2022-01-21 05:25:20|31626.2|31572.8|31624.3|31571.8|31628.7|31573.7|31623.5|31571.3|13
1642742730000|2022-01-21 05:25:30|31623.2|31571.4|31625.6|31572.6|31628.9|31575.7|31623.2|31571|17
1642742740000|2022-01-21 05:25:40|31628.8|31570.9|31627|31571.8|31631.8|31572.5|31625|31570.9|20
1642742750000|2022-01-21 05:25:50|31628.1|31572.5|31626.2|31572|31628.1|31572.8|31625.4|31571.7|16
1642742760000|2022-01-21 05:26:00|31625.8|31571.7|31624.7|31572.4|31627.2|31575.7|31623.6|31571.7|15
1642742770000|2022-01-21 05:26:10|31624.8|31572.6|31624.3|31572.2|31624.9|31573|31622.9|31571.9|14
1642742780000|2022-01-21 05:26:20|31624.4|31572.5|31625.5|31575.5|31628|31576|31624.1|31570|17
1642742790000|2022-01-21 05:26:30|31625|31575|31622.1|31571.4|31628.3|31575|31622.1|31569.6|25
1642742800000|2022-01-21 05:26:40|31625.7|31570.3|31624.6|31573.3|31625.7|31574.4|31622.4|31570.1|19
1642742810000|2022-01-21 05:26:50|31622|31572|31624.7|31574.7|31624.7|31574.7|31622|31572|18
1642742820000|2022-01-21 05:27:00|31624.8|31573.9|31623.4|31573.4|31624.8|31573.9|31623.3|31573.3|11
1642742830000|2022-01-21 05:27:10|31625.9|31572.5|31624.6|31573.6|31626.6|31575.4|31623.1|31572.5|9
1642742840000|2022-01-21 05:27:20|31624|31573.5|31624.4|31570.1|31626.9|31573.5|31622.5|31569.5|21
1642742850000|2022-01-21 05:27:30|31625.9|31571.3|31625.2|31573.9|31627.5|31574.7|31624|31570|12
1642742860000|2022-01-21 05:27:40|31625.4|31574|31626.9|31572.6|31626.9|31574.1|31623.9|31572.6|7
1642742870000|2022-01-21 05:27:50|31621.6|31571.6|31622.4|31569.6|31622.4|31571.6|31621.1|31569.3|17
1642742880000|2022-01-21 05:28:00|31624.7|31568.5|31621.7|31571.7|31624.7|31571.7|31620.1|31567.9|16
1642742890000|2022-01-21 05:28:10|31622.9|31571.9|31623.2|31571.1|31624.6|31571.9|31621.5|31571.1|7
1642742900000|2022-01-21 05:28:20|31622.2|31572.2|31624.5|31572.3|31625.6|31572.4|31621.7|31571.7|10
1642742910000|2022-01-21 05:28:30|31624.6|31572.4|31623.6|31571.2|31627.2|31572.4|31621.7|31569.3|20
1642742920000|2022-01-21 05:28:40|31624.4|31570.7|31624.6|31571.2|31626.1|31571.6|31624.3|31570.4|14
1642742930000|2022-01-21 05:28:50|31625.3|31570.9|31622.6|31572.2|31626|31574.2|31622.5|31570.7|17
1642742940000|2022-01-21 05:29:00|31623.5|31572.4|31623.2|31570.4|31623.8|31572.4|31622.4|31570.4|8
1642742950000|2022-01-21 05:29:10|31625.5|31570|31623.8|31573.2|31627.4|31575.3|31621.8|31570|15
1642742960000|2022-01-21 05:29:20|31622.4|31572.4|31627.5|31572.3|31629.1|31573.8|31622.4|31571.2|13
1642742970000|2022-01-21 05:29:30|31627.9|31570.8|31622.7|31572.7|31627.9|31574.5|31621.2|31570.8|14
1642742980000|2022-01-21 05:29:40|31623.1|31573.1|31625.5|31573|31625.7|31573.2|31622.9|31572.6|11
1642742990000|2022-01-21 05:29:50|31624.6|31574.6|31624.6|31570.5|31624.9|31574.6|31622.3|31570.2|14
1642743000000|2022-01-21 05:30:00|31624.2|31570.2|31622|31568.9|31625.2|31574|31621.6|31568.4|26
1642743010000|2022-01-21 05:30:10|31621.2|31569.2|31622.2|31570.2|31624.3|31570.2|31619.6|31568.7|26
1642743020000|2022-01-21 05:30:20|31621.8|31569.7|31626.3|31570|31627.4|31574.3|31621.3|31569|29
1642743030000|2022-01-21 05:30:30|31625.8|31570.6|31624.4|31571.2|31626.1|31571.2|31622.2|31568.7|18
1642743040000|2022-01-21 05:30:40|31623.9|31570.7|31624.9|31573.8|31625.2|31574.3|31623.3|31570.7|16
1642743050000|2022-01-21 05:30:50|31624.1|31573|31622.5|31571.2|31626|31573|31622.5|31571.2|16
1642743060000|2022-01-21 05:31:00|31623|31570.4|31624.7|31570.9|31627.4|31572.2|31621.8|31569.7|30
1642743070000|2022-01-21 05:31:10|31626|31570.5|31621.4|31571.4|31628.2|31572.1|31618.6|31567.8|15
1642743080000|2022-01-21 05:31:20|31626.1|31569.6|31623.3|31573.3|31626.1|31573.3|31618.5|31568.5|23
1642743090000|2022-01-21 05:31:30|31623.1|31573.1|31623.1|31573.1|31624.3|31573.2|31622.7|31572.2|12
1642743100000|2022-01-21 05:31:40|31623.3|31573.3|31628.1|31572.8|31628.1|31574.4|31623.3|31572.8|13
1642743110000|2022-01-21 05:31:50|31625.2|31573.3|31623.3|31573.3|31627.2|31574.5|31623.3|31572.4|11
1642743120000|2022-01-21 05:32:00|31623.8|31573.8|31625.7|31573.9|31625.7|31574.8|31623.6|31573.6|18
1642743130000|2022-01-21 05:32:10|31626.2|31574|31622.5|31572.5|31626.9|31574.4|31622.5|31572.5|13
1642743140000|2022-01-21 05:32:20|31624.2|31573.2|31624.7|31574.3|31625|31574.3|31623.1|31572.5|18
1642743150000|2022-01-21 05:32:30|31625.9|31573.2|31624.1|31574.1|31625.9|31574.1|31624.1|31573.2|12
1642743160000|2022-01-21 05:32:40|31625.1|31573.3|31622.7|31570.7|31629|31573.3|31622.5|31568|11
1642743170000|2022-01-21 05:32:50|31625.1|31569.1|31623.4|31570.8|31625.4|31570.9|31621.2|31569.1|8
1642743180000|2022-01-21 05:33:00|31623.3|31571.3|31624.9|31573.4|31624.9|31574.2|31623.3|31571.3|16
1642743190000|2022-01-21 05:33:10|31625.2|31572.9|31622.3|31571|31625.2|31573|31621.5|31570.8|19
1642743200000|2022-01-21 05:33:20|31622.2|31571.1|31624.2|31567.9|31624.2|31571.1|31621.5|31567.9|15
1642743210000|2022-01-21 05:33:30|31624.9|31568.6|31625.6|31571.8|31626.1|31573.2|31620.3|31568.6|21
1642743220000|2022-01-21 05:33:40|31624.9|31572.2|31621.7|31571.7|31625.2|31572.8|31621.3|31569.2|19
1642743230000|2022-01-21 05:33:50|31621.9|31571.9|31622.8|31571|31622.8|31572|31621.4|31570.9|17
1642743240000|2022-01-21 05:34:00|31623.2|31571.5|31621.8|31570.7|31624.9|31573|31621.4|31570.7|16
1642743250000|2022-01-21 05:34:10|31622.9|31570.9|31621.6|31571.6|31623.3|31573.1|31620.3|31570.3|27
1642743260000|2022-01-21 05:34:20|31622.4|31572.4|31623|31572.7|31624.2|31573.1|31621.6|31571.6|15
1642743270000|2022-01-21 05:34:30|31623.3|31573|31621.9|31571.9|31623.3|31573.3|31621.9|31571.9|12
1642743280000|2022-01-21 05:34:40|31621.7|31571.7|31621.8|31571.8|31626.3|31573.1|31621.2|31569.2|15
1642743290000|2022-01-21 05:34:50|31621.1|31571.1|31624.5|31570.7|31625.7|31571.1|31621.1|31569.7|14
1642743300000|2022-01-21 05:35:00|31624.2|31571.7|31623.6|31573.6|31624.7|31573.6|31622.7|31570.9|16
1642743310000|2022-01-21 05:35:10|31624.1|31574.1|31623.3|31572.2|31624.8|31574.2|31622.4|31572.2|16
1642743320000|2022-01-21 05:35:20|31623.1|31572|31625.1|31574.1|31626.3|31574.1|31622.8|31571.9|18
1642743330000|2022-01-21 05:35:30|31623.8|31573.8|31625.5|31575.2|31627.3|31575.6|31623.7|31573.4|11
1642743340000|2022-01-21 05:35:40|31624.7|31574.7|31625.1|31574.6|31626.8|31574.7|31624.4|31573.9|12
1642743350000|2022-01-21 05:35:50|31626.6|31574.4|31625.9|31573.9|31626.6|31574.4|31624.2|31573.6|13
1642743360000|2022-01-21 05:36:00|31626.1|31574|31624.2|31574.2|31626.7|31574.8|31624.2|31572.8|16
1642743370000|2022-01-21 05:36:10|31624.3|31574.3|31624.1|31571.9|31626.2|31574.6|31624|31571.9|15
1642743380000|2022-01-21 05:36:20|31624.7|31572.2|31623.7|31570.7|31626.5|31572.7|31623.5|31570.7|17
1642743390000|2022-01-21 05:36:30|31624.7|31570.6|31623.5|31573.5|31624.7|31574.2|31623.3|31570.6|11
1642743400000|2022-01-21 05:36:40|31623.8|31573.8|31622|31572|31624.1|31574.1|31622|31572|5
1642743410000|2022-01-21 05:36:50|31622.1|31572.1|31624.6|31574|31626.5|31574.7|31622.1|31571.4|8
1642743420000|2022-01-21 05:37:00|31624.5|31574.3|31625.1|31573.6|31625.8|31574.3|31624.5|31573.5|11
1642743430000|2022-01-21 05:37:10|31625.9|31573.7|31624.9|31571.9|31625.9|31574.3|31622.3|31571.6|10
1642743440000|2022-01-21 05:37:20|31625|31571.7|31622.5|31572.5|31625|31574.5|31622.3|31571.7|13
1642743450000|2022-01-21 05:37:30|31622.6|31572.4|31621.6|31571.6|31623.1|31573|31621.6|31571.6|11
1642743460000|2022-01-21 05:37:40|31621.5|31571.5|31622.6|31570.5|31625.8|31571.5|31618.9|31568.9|14
1642743470000|2022-01-21 05:37:50|31621.6|31568.8|31621.8|31571.8|31625.1|31572.1|31621.2|31568.7|17
1642743480000|2022-01-21 05:38:00|31621.7|31571.7|31624.3|31571.9|31624.3|31572.9|31621.6|31571.6|15
1642743490000|2022-01-21 05:38:10|31624|31572.3|31624.9|31572.9|31624.9|31574.1|31621.8|31569.9|23
1642743500000|2022-01-21 05:38:20|31625.6|31573.1|31624.8|31572.6|31626.1|31573.4|31624|31571.9|16
1642743510000|2022-01-21 05:38:30|31624.5|31572.3|31622.3|31572.3|31625.5|31573.9|31622.3|31570.1|17
1642743520000|2022-01-21 05:38:40|31622.5|31572.5|31625.7|31571.9|31626|31576|31622.1|31571.4|14
1642743530000|2022-01-21 05:38:50|31627.4|31573|31622.5|31570.4|31627.4|31574.2|31621.6|31569.9|15
1642743540000|2022-01-21 05:39:00|31623.1|31572.1|31625.5|31573|31626.7|31575.1|31622.6|31570.7|18
1642743550000|2022-01-21 05:39:10|31626|31572.3|31625.8|31572.8|31626.3|31574.6|31623.1|31572.3|17
1642743560000|2022-01-21 05:39:20|31625.4|31573.1|31623.6|31573.6|31625.5|31574|31623.3|31573.1|13
1642743570000|2022-01-21 05:39:30|31623.2|31573.2|31623.4|31573.4|31628.8|31575.7|31623.2|31571|17
1642743580000|2022-01-21 05:39:40|31623.3|31573.3|31622|31572|31625.5|31574.7|31621.6|31571.2|21
1642743590000|2022-01-21 05:39:50|31621.4|31571.4|31620.6|31570.6|31624.4|31572.2|31619.7|31569.5|17
1642743600000|2022-01-21 05:40:00|31621.2|31571.2|31621.3|31571.1|31622.3|31572.3|31620.3|31570.1|27
1642743610000|2022-01-21 05:40:10|31621.5|31571.3|31621.9|31571.9|31622.7|31572.7|31621.5|31571.3|14
1642743620000|2022-01-21 05:40:20|31622.2|31572.2|31625|31575|31628.1|31575|31621.9|31571.6|26
1642743630000|2022-01-21 05:40:30|31624.5|31574.5|31624.8|31574.8|31626|31576|31624.4|31574.4|15
1642743640000|2022-01-21 05:40:40|31624.7|31574.7|31625.7|31574.4|31625.7|31575.6|31624.7|31574.4|8
1642743650000|2022-01-21 05:40:50|31624.5|31574.5|31622.9|31572.9|31626.2|31575.6|31622.9|31572.9|10
1642743660000|2022-01-21 05:41:00|31623.4|31573.4|31624.9|31574.9|31628.9|31576.4|31623.4|31573.3|12
1642743670000|2022-01-21 05:41:10|31624.2|31574.2|31624.9|31574.9|31626.4|31576|31624.2|31573.7|11
1642743680000|2022-01-21 05:41:20|31625.2|31575.2|31631.4|31581.4|31632.6|31582.2|31621.9|31571.9|22
1642743690000|2022-01-21 05:41:30|31631.7|31581.7|31629.8|31579.8|31632.4|31581.7|31628.8|31578.8|18
1642743700000|2022-01-21 05:41:40|31630.5|31580.5|31630|31580|31630.7|31580.7|31628.9|31578.9|16
1642743710000|2022-01-21 05:41:50|31630.2|31580.2|31630.4|31580.4|31631|31581|31629.7|31579.7|21
1642743720000|2022-01-21 05:42:00|31629.4|31579.4|31629.9|31579.9|31630.7|31579.9|31628.5|31578.5|16
1642743730000|2022-01-21 05:42:10|31630.1|31580.1|31630.4|31580.4|31631.7|31580.9|31629.4|31579.4|10
1642743740000|2022-01-21 05:42:20|31630.9|31580.9|31631.1|31580.9|31631.5|31581.5|31630.5|31580.5|9
1642743750000|2022-01-21 05:42:30|31630.9|31580.8|31630.7|31580.7|31630.9|31580.9|31629.4|31579.4|15
1642743760000|2022-01-21 05:42:40|31630.9|31580.9|31628.9|31578.9|31631.3|31581.3|31628.9|31578.9|7
1642743770000|2022-01-21 05:42:50|31629.1|31579.1|31631.9|31581.9|31634.5|31582.4|31626.3|31576.3|27
1642743780000|2022-01-21 05:43:00|31630.4|31580.4|31627.8|31577.8|31633.9|31583.9|31627.5|31577.5|15
1642743790000|2022-01-21 05:43:10|31629|31579|31627.2|31577.2|31630.2|31580.2|31626.4|31576.4|23
1642743800000|2022-01-21 05:43:20|31626.3|31576.3|31624.9|31574.1|31628.9|31576.5|31623.2|31571.9|20
1642743810000|2022-01-21 05:43:30|31623.9|31573.9|31624.6|31574.6|31625.1|31574.8|31623.2|31573.2|19
1642743820000|2022-01-21 05:43:40|31624.5|31574.5|31624.9|31574.9|31625.4|31575.4|31624|31574|13
1642743830000|2022-01-21 05:43:50|31624.1|31574.1|31624.2|31574.2|31625.1|31575.1|31623.9|31573.9|14
1642743840000|2022-01-21 05:44:00|31626.1|31575.1|31624.7|31574.7|31627.7|31576|31622.7|31572.2|20
1642743850000|2022-01-21 05:44:10|31624.9|31574.9|31624.7|31574.7|31625.3|31575.2|31623.8|31573.8|12
1642743860000|2022-01-21 05:44:20|31624.3|31574.3|31624.1|31574.1|31624.3|31574.3|31623.9|31573.9|6
1642743870000|2022-01-21 05:44:30|31623.7|31573.7|31623.2|31573.2|31624.1|31574.1|31622.9|31572.9|19
1642743880000|2022-01-21 05:44:40|31622.9|31572.9|31623.2|31573.2|31624|31574|31622.6|31572.6|8
1642743890000|2022-01-21 05:44:50|31623.5|31573.5|31621.3|31571.3|31623.5|31573.5|31621.1|31571.1|15
1642743900000|2022-01-21 05:45:00|31621.9|31571.9|31624|31574|31626.5|31574.3|31620.8|31570.8|21
1642743910000|2022-01-21 05:45:10|31624.5|31574.5|31626.6|31576.6|31627.1|31577.1|31623.7|31573.7|27
1642743920000|2022-01-21 05:45:20|31625.9|31575.9|31624.8|31574.8|31627.1|31577.1|31624.8|31574.8|12
1642743930000|2022-01-21 05:45:30|31625.1|31575.1|31625.1|31575.1|31626.1|31576.1|31624.8|31574.8|15
1642743940000|2022-01-21 05:45:40|31624.8|31574.8|31625|31575|31625.3|31575.3|31624.8|31574.8|12
1642743950000|2022-01-21 05:45:50|31624.4|31574.4|31624.1|31574.1|31628.8|31574.6|31623.9|31573.2|15
1642743960000|2022-01-21 05:46:00|31625.3|31575.3|31624.2|31574.2|31626.3|31576.3|31623|31573|13
1642743970000|2022-01-21 05:46:10|31624.8|31574.8|31624.2|31574.2|31624.8|31574.8|31623.7|31573.7|13
1642743980000|2022-01-21 05:46:20|31624.5|31574.5|31625.1|31575.1|31625.5|31575.5|31623.8|31573.8|13
1642743990000|2022-01-21 05:46:30|31625.2|31575.2|31626.2|31576.2|31626.7|31576.7|31625|31575|15
1642744000000|2022-01-21 05:46:40|31626.8|31576.8|31626.3|31576.3|31626.9|31576.9|31623.4|31573.4|22
1642744010000|2022-01-21 05:46:50|31625.8|31575.8|31625.4|31575.4|31626.1|31576.1|31624.7|31574.7|13
1642744020000|2022-01-21 05:47:00|31625.3|31575.3|31625.7|31575.7|31625.7|31575.7|31624.7|31574.7|6
1642744030000|2022-01-21 05:47:10|31625.2|31575.2|31625.1|31575.1|31625.8|31575.8|31624.9|31574.9|13
1642744040000|2022-01-21 05:47:20|31625.4|31575.4|31627.1|31577.1|31627.1|31577.1|31624.9|31574.9|13
1642744050000|2022-01-21 05:47:30|31627.4|31577.4|31626.6|31576.6|31627.4|31577.4|31625.7|31575.7|13
1642744060000|2022-01-21 05:47:40|31626.7|31576.7|31625.9|31575.9|31627.5|31577.5|31625.6|31575.6|18
1642744070000|2022-01-21 05:47:50|31626.1|31576.1|31626.4|31576.4|31627.3|31577.3|31625.3|31575.3|14
1642744080000|2022-01-21 05:48:00|31626.7|31576.7|31626.6|31576.6|31628.1|31578.1|31626.6|31576.6|9
1642744090000|2022-01-21 05:48:10|31626.5|31576.5|31629.4|31576.4|31630.3|31580.3|31626.5|31576.4|10
1642744100000|2022-01-21 05:48:20|31629.7|31576.2|31627.5|31577.5|31629.7|31577.8|31627.5|31576.2|5
1642744110000|2022-01-21 05:48:30|31626.2|31576.2|31628.5|31576.3|31634.3|31592.8|31611.5|31574.2|10
1642744120000|2022-01-21 05:48:40|31623.4|31573.4|31629.4|31579.4|31631.6|31581.1|31623.4|31573.4|21
1642744130000|2022-01-21 05:48:50|31629.6|31579.6|31626.7|31576.7|31631.5|31581.5|31626.7|31576.7|14
1642744140000|2022-01-21 05:49:00|31627.4|31577.4|31627|31577|31627.4|31577.4|31626.3|31576.3|12
1642744150000|2022-01-21 05:49:10|31626|31576|31625.4|31575.4|31626.2|31576.2|31624.6|31574.6|17
1642744160000|2022-01-21 05:49:20|31625.8|31575.8|31624.1|31574.1|31626|31576|31623.2|31573.2|18
1642744170000|2022-01-21 05:49:30|31626.4|31576.4|31625.7|31575.7|31627|31577|31624.1|31574.1|14
1642744180000|2022-01-21 05:49:40|31624.8|31574.8|31625.9|31575.9|31626.1|31576.1|31623.6|31573.6|20
1642744190000|2022-01-21 05:49:50|31626.3|31576.3|31623.6|31573.6|31626.3|31576.3|31623.6|31573.6|8
1642744200000|2022-01-21 05:50:00|31623.3|31573.3|31619.9|31567.2|31625.9|31575.9|31613.8|31560.7|16
1642744210000|2022-01-21 05:50:10|31617.8|31567.8|31616.3|31566.3|31620.5|31567.8|31615.2|31564.2|14
1642744220000|2022-01-21 05:50:20|31617.3|31567.3|31617.7|31567.7|31617.9|31567.9|31617.1|31567.1|18
1642744230000|2022-01-21 05:50:30|31618.3|31568.3|31616.4|31566.4|31618.3|31568.3|31616|31566|13
1642744240000|2022-01-21 05:50:40|31616|31566|31617.7|31567.7|31618|31568|31616|31566|10
1642744250000|2022-01-21 05:50:50|31618.1|31568.1|31618.4|31568.4|31619.8|31569.8|31617.8|31567.8|13
1642744260000|2022-01-21 05:51:00|31619.9|31567.5|31617.9|31567.9|31619.9|31569.2|31616.9|31566.9|16
1642744270000|2022-01-21 05:51:10|31619.5|31569.5|31617.9|31567.9|31622.4|31569.7|31617.9|31567.9|8
1642744280000|2022-01-21 05:51:20|31618.6|31568.6|31618.7|31568.7|31618.9|31568.9|31617.3|31567.3|14
1642744290000|2022-01-21 05:51:30|31618.4|31568.4|31618.6|31568.6|31618.9|31568.9|31617.3|31567.3|10
1642744300000|2022-01-21 05:51:40|31619.3|31568.5|31619.9|31569|31619.9|31569|31618.3|31568.3|8
1642744310000|2022-01-21 05:51:50|31619.4|31569.4|31618.6|31568.6|31619.4|31569.4|31616.4|31566.4|15
1642744320000|2022-01-21 05:52:00|31618.5|31568.5|31617.8|31567.8|31618.8|31568.8|31617.4|31567.4|11
1642744330000|2022-01-21 05:52:10|31618.2|31568.2|31618.2|31568.2|31618.9|31568.9|31618.1|31568.1|7
1642744340000|2022-01-21 05:52:20|31618.5|31568.5|31620|31567.8|31620|31568.6|31617.6|31567.6|6
1642744350000|2022-01-21 05:52:30|31617.7|31567.7|31620.1|31567|31620.1|31568.4|31617.7|31567|9
1642744360000|2022-01-21 05:52:40|31617.5|31567.5|31618.1|31568.1|31622.1|31569.3|31616.4|31565.3|13
1642744370000|2022-01-21 05:52:50|31616.5|31566.5|31617.8|31567.8|31620|31568.1|31616.5|31566.3|13
1642744380000|2022-01-21 05:53:00|31616.8|31566.8|31618.6|31568.6|31619.2|31568.6|31616.8|31566.8|9
1642744390000|2022-01-21 05:53:10|31618|31568|31617.7|31567.7|31618.4|31568.4|31617.1|31567.1|11
1642744400000|2022-01-21 05:53:20|31618.1|31568.1|31619.9|31567|31619.9|31568.2|31617.5|31567|11
1642744410000|2022-01-21 05:53:30|31616.3|31566.3|31617.1|31567.1|31617.1|31567.1|31616.3|31566.3|2
1642744420000|2022-01-21 05:53:40|31617.8|31567.8|31617.4|31567.4|31621.3|31568.2|31616.5|31566.1|10
1642744430000|2022-01-21 05:53:50|31616.5|31566.5|31619.6|31565.2|31619.6|31567|31616.4|31565.2|4
1642744440000|2022-01-21 05:54:00|31622.6|31564.5|31618.3|31568.3|31622.6|31568.3|31617.7|31564.5|9
1642744450000|2022-01-21 05:54:10|31618.8|31567.3|31616.8|31566.8|31618.8|31567.8|31616.8|31566.8|18
1642744460000|2022-01-21 05:54:20|31617.3|31567.3|31618.5|31568.5|31618.7|31568.7|31617.1|31567.1|13
1642744470000|2022-01-21 05:54:30|31618.3|31568.3|31618.9|31568.9|31628|31571.8|31618.3|31565|13
1642744480000|2022-01-21 05:54:40|31619.9|31569.9|31626.3|31572.2|31626.3|31575|31619.7|31569.7|20
1642744490000|2022-01-21 05:54:50|31623.7|31573.7|31623.2|31573.2|31626.4|31576.4|31623.2|31573.2|20
1642744500000|2022-01-21 05:55:00|31623.4|31573.4|31620.1|31570.1|31623.6|31573.6|31619.5|31569.5|19
1642744510000|2022-01-21 05:55:10|31619.9|31569.9|31619.8|31569.8|31620.9|31570.9|31619.5|31569.5|14
1642744520000|2022-01-21 05:55:20|31620.3|31570.3|31620.4|31570.4|31620.5|31570.5|31619.3|31569.3|9
1642744530000|2022-01-21 05:55:30|31620.1|31570.1|31618.5|31568.5|31620.5|31570.5|31618.5|31568.5|12
1642744540000|2022-01-21 05:55:40|31617.9|31567.9|31620.2|31570.2|31620.5|31570.5|31617.9|31567.9|13
1642744550000|2022-01-21 05:55:50|31630|31568|31621.7|31571.7|31630|31572.7|31620.7|31568|20
1642744560000|2022-01-21 05:56:00|31624.6|31571.4|31617.5|31567.5|31624.6|31572.7|31617.5|31567.5|23
1642744570000|2022-01-21 05:56:10|31618.1|31568.1|31619.1|31569.1|31619.7|31569.7|31617.7|31567.7|19
1642744580000|2022-01-21 05:56:20|31618.9|31568.9|31620|31570|31620.4|31570.4|31618.6|31568.6|17
1642744590000|2022-01-21 05:56:30|31619.6|31569.6|31617.9|31567.9|31621.4|31571.4|31617.9|31567.9|17
1642744600000|2022-01-21 05:56:40|31623.5|31568.1|31619.8|31569.8|31626.7|31572.7|31619.2|31568|17
1642744610000|2022-01-21 05:56:50|31620.3|31570.1|31619.7|31569.7|31620.3|31570.3|31618.3|31568.3|13
1642744620000|2022-01-21 05:57:00|31619.3|31569.3|31621|31571|31621|31571|31618.9|31568.9|11
1642744630000|2022-01-21 05:57:10|31620.9|31570.9|31620.7|31570.7|31621.3|31571.3|31619.9|31569.9|11
1642744640000|2022-01-21 05:57:20|31620.9|31570.9|31619.7|31569.7|31620.9|31570.9|31618.1|31568.1|16
1642744650000|2022-01-21 05:57:30|31619.5|31569.5|31619.8|31569.8|31622.5|31569.8|31618.4|31568.4|10
1642744660000|2022-01-21 05:57:40|31620.2|31570.2|31620.1|31570.1|31621.5|31570.5|31616.9|31566.9|13
1642744670000|2022-01-21 05:57:50|31618.1|31568.1|31619.8|31569.8|31619.9|31569.9|31618.1|31568.1|15
1642744680000|2022-01-21 05:58:00|31619.7|31569.7|31619.2|31569.2|31619.7|31569.7|31618.4|31568.4|11
1642744690000|2022-01-21 05:58:10|31620.2|31570.2|31614.3|31564.3|31620.7|31570.7|31613.9|31563.9|18
1642744700000|2022-01-21 05:58:20|31614.2|31564.2|31613.7|31563.7|31615|31565|31612.4|31562.4|26
1642744710000|2022-01-21 05:58:30|31613.8|31563.8|31613.4|31563.4|31614.3|31564.3|31613.4|31563.4|15
1642744720000|2022-01-21 05:58:40|31613.3|31563.3|31612.8|31562.8|31614.1|31564.1|31612.3|31562.3|18
1642744730000|2022-01-21 05:58:50|31612.3|31562.3|31611.9|31561.9|31615.9|31563.8|31608.9|31558.9|30
1642744740000|2022-01-21 05:59:00|31611.8|31561.8|31612.4|31562.4|31613.3|31563.3|31610.5|31560.5|20
1642744750000|2022-01-21 05:59:10|31612.2|31562.2|31610|31560|31622|31563|31610|31559|15
1642744760000|2022-01-21 05:59:20|31611.5|31561.5|31612.3|31562.3|31612.6|31562.6|31611.3|31561.3|17
1642744770000|2022-01-21 05:59:30|31611.8|31561.8|31611.7|31561.7|31612.8|31562.8|31611.4|31561.4|17
1642744780000|2022-01-21 05:59:40|31611.6|31561.6|31611.9|31561.9|31612.5|31562.5|31610.2|31560.2|19
1642744790000|2022-01-21 05:59:50|31612.2|31562.2|31611.3|31561.3|31612.3|31562.3|31610.5|31560.5|18
1642744800000|2022-01-21 06:00:00|31611.9|31561.9|31596.5|31576.5|31612.9|31577|31595.8|31559.9|27
1642744810000|2022-01-21 06:00:10|31596.9|31576.9|31596.7|31576.7|31597.3|31577.3|31595.7|31575.7|13
1642744820000|2022-01-21 06:00:20|31597.1|31577.1|31596.1|31576.1|31597.2|31577.2|31596|31576|13
1642744830000|2022-01-21 06:00:30|31595.8|31575.8|31595.5|31575.5|31596.7|31576.7|31594.7|31574.7|20
1642744840000|2022-01-21 06:00:40|31595.2|31575.2|31594.3|31574.3|31597.2|31577.2|31594|31574|14
1642744850000|2022-01-21 06:00:50|31594.6|31574.6|31596.9|31576.9|31596.9|31576.9|31593.9|31573.9|22
1642744860000|2022-01-21 06:01:00|31612.2|31562.2|31611.1|31561.1|31612.2|31562.2|31610.6|31560.6|20
1642744870000|2022-01-21 06:01:10|31611.3|31561.3|31595|31575|31611.3|31576.2|31594.9|31560.8|13
1642744880000|2022-01-21 06:01:20|31595.9|31575.9|31595.6|31575.6|31596.2|31576.2|31595.2|31575.2|14
1642744890000|2022-01-21 06:01:30|31595.3|31575.3|31595.2|31575.2|31596.8|31576.8|31595.1|31575.1|30
1642744900000|2022-01-21 06:01:40|31595.6|31575.6|31621.3|31571.3|31623.1|31578.1|31593.8|31565.5|30
1642744910000|2022-01-21 06:01:50|31621.4|31571.4|31622.6|31572.6|31622.8|31572.8|31621.4|31571.4|12
1642744920000|2022-01-21 06:02:00|31622.4|31572.4|31621.7|31571.7|31623|31573|31621.5|31571.5|16
1642744930000|2022-01-21 06:02:10|31622|31572|31620|31570|31622|31572|31620|31570|9
1642744940000|2022-01-21 06:02:20|31620.1|31570.1|31620.2|31570.2|31620.6|31570.6|31620|31570|10
1642744950000|2022-01-21 06:02:30|31621|31571|31621.7|31571.7|31621.7|31571.7|31620.6|31570.6|15
1642744960000|2022-01-21 06:02:40|31621.3|31571.3|31620.5|31570.5|31621.4|31571.4|31620.4|31570.4|15
1642744970000|2022-01-21 06:02:50|31620.6|31570.6|31618.6|31568.6|31620.6|31570.6|31618.5|31568.5|23
1642744980000|2022-01-21 06:03:00|31618.2|31568.2|31615.8|31565.8|31618.3|31581.6|31601.5|31565.8|28
1642744990000|2022-01-21 06:03:10|31616.1|31566.1|31615.7|31565.7|31616.5|31566.5|31615.5|31565.5|19
1642745000000|2022-01-21 06:03:20|31615.5|31565.5|31615|31565|31615.8|31565.8|31614.7|31564.7|20
1642745010000|2022-01-21 06:03:30|31615.1|31565.1|31620.5|31570.5|31620.5|31570.5|31614.5|31564.5|17
1642745020000|2022-01-21 06:03:40|31620.1|31570.1|31616.7|31566.7|31620.1|31570.1|31616.5|31566.5|17
1642745030000|2022-01-21 06:03:50|31616.9|31566.9|31615.3|31565.3|31617.2|31567.2|31614.8|31564.8|17
1642745040000|2022-01-21 06:04:00|31619.7|31569.7|31615.7|31565.7|31619.7|31569.7|31615.1|31565.1|13
1642745050000|2022-01-21 06:04:10|31615.6|31565.6|31616.5|31566.5|31616.6|31566.6|31615.3|31565.3|17
1642745060000|2022-01-21 06:04:20|31615.9|31565.9|31616.4|31566.4|31616.4|31566.4|31615.4|31565.4|18
1642745070000|2022-01-21 06:04:30|31616|31566|31616.5|31566.5|31616.9|31566.9|31615.8|31565.8|12
1642745080000|2022-01-21 06:04:40|31616.8|31566.8|31616.7|31566.7|31616.8|31566.8|31616.5|31566.5|7
1642745090000|2022-01-21 06:04:50|31616.5|31566.5|31601.1|31581.1|31616.5|31581.5|31600.9|31565.8|8
1642745100000|2022-01-21 06:05:00|31601.5|31581.5|31601.7|31581.7|31618.1|31582.1|31601.3|31568.1|16
1642745110000|2022-01-21 06:05:10|31601.6|31581.6|31616.3|31566.3|31617.1|31581.6|31601.4|31566.3|16
1642745120000|2022-01-21 06:05:20|31616.5|31566.5|31616.4|31566.4|31616.5|31566.5|31616.3|31566.3|13
1642745130000|2022-01-21 06:05:30|31616.5|31566.5|31617.6|31567.6|31618.2|31568.2|31616.5|31566.5|15
1642745140000|2022-01-21 06:05:40|31617.7|31567.7|31619|31569|31620.4|31570.4|31617.5|31567.5|26
1642745150000|2022-01-21 06:05:50|31619.1|31569.1|31621.5|31571.5|31621.5|31571.5|31619.1|31569.1|27
1642745160000|2022-01-21 06:06:00|31621.4|31571.4|31621.5|31571.5|31621.9|31571.9|31621.4|31571.4|24
1642745170000|2022-01-21 06:06:10|31621.6|31571.6|31622.9|31572.9|31623.4|31573.4|31621.3|31571.3|17
1642745180000|2022-01-21 06:06:20|31622.6|31572.6|31622.1|31572.1|31623|31573|31621.9|31571.9|20
1642745190000|2022-01-21 06:06:30|31622.2|31572.2|31621.6|31571.6|31622.2|31572.2|31621.2|31571.2|14
1642745200000|2022-01-21 06:06:40|31621.5|31571.5|31622.7|31572.7|31623.5|31573.5|31620.7|31570.7|16
1642745210000|2022-01-21 06:06:50|31622.8|31572.8|31606.8|31586.8|31622.8|31587.9|31606.8|31572.4|14
1642745220000|2022-01-21 06:07:00|31607.1|31587.1|31607.4|31587.4|31623.7|31587.9|31606.9|31573.7|23
1642745230000|2022-01-21 06:07:10|31606.4|31586.4|31607.7|31587.7|31623.6|31587.7|31606.4|31572.1|25
1642745240000|2022-01-21 06:07:20|31607.1|31587.1|31607.5|31587.5|31607.8|31587.8|31606.9|31586.9|21
1642745250000|2022-01-21 06:07:30|31607.4|31587.4|31623.7|31573.7|31623.9|31587.5|31606.3|31573.1|20
1642745260000|2022-01-21 06:07:40|31623.9|31573.9|31622.3|31572.3|31623.9|31573.9|31621.9|31571.9|21
1642745270000|2022-01-21 06:07:50|31622.1|31572.1|31607.4|31587.4|31622.9|31588|31607.4|31571.5|23
1642745280000|2022-01-21 06:08:00|31607.7|31587.7|31622.7|31572.7|31624|31587.7|31606.1|31569.1|23
1642745290000|2022-01-21 06:08:10|31624.6|31574.6|31623.6|31573.6|31625.7|31575.7|31623.2|31573.2|24
1642745300000|2022-01-21 06:08:20|31623.7|31573.7|31622|31572|31623.7|31589.6|31605.3|31571.3|23
1642745310000|2022-01-21 06:08:30|31622.2|31572.2|31621.6|31571.6|31622.2|31572.2|31621.4|31571.4|11
1642745320000|2022-01-21 06:08:40|31622.3|31572.3|31621.5|31571.5|31622.3|31572.3|31621.1|31571.1|11
1642745330000|2022-01-21 06:08:50|31621.6|31571.6|31621.7|31571.7|31621.8|31571.8|31621|31571|8
1642745340000|2022-01-21 06:09:00|31621.6|31571.6|31620.4|31570.4|31621.7|31571.7|31620.2|31570.2|15
1642745350000|2022-01-21 06:09:10|31621.4|31571.4|31622|31572|31622|31572|31620.8|31570.8|15
1642745360000|2022-01-21 06:09:20|31622.1|31572.1|31621.2|31571.2|31622.1|31572.1|31621.1|31571.1|10
1642745370000|2022-01-21 06:09:30|31621.4|31571.4|31621.4|31571.4|31621.8|31571.8|31621.4|31571.4|16
1642745380000|2022-01-21 06:09:40|31621.7|31571.7|31620.5|31570.5|31621.8|31571.8|31620.1|31570.1|11
1642745390000|2022-01-21 06:09:50|31621.8|31571.8|31621.2|31571.2|31621.8|31571.8|31620.3|31570.3|12
1642745400000|2022-01-21 06:10:00|31620.4|31570.4|31606.5|31586.5|31623.1|31587.8|31606.3|31570.4|25
1642745410000|2022-01-21 06:10:10|31606.7|31586.7|31621.4|31571.4|31622.1|31586.7|31606.7|31571|18
1642745420000|2022-01-21 06:10:20|31621.8|31571.8|31620.4|31570.4|31621.9|31571.9|31620.2|31570.2|7
1642745430000|2022-01-21 06:10:30|31620.3|31570.3|31620.4|31570.4|31620.7|31570.7|31620.3|31570.3|5
1642745440000|2022-01-21 06:10:40|31620.2|31570.2|31620.3|31570.3|31620.3|31570.3|31619.6|31569.6|7
1642745450000|2022-01-21 06:10:50|31604.7|31584.7|31605.7|31585.7|31605.7|31585.7|31604.5|31584.5|8
1642745460000|2022-01-21 06:11:00|31605.3|31585.3|31621.1|31571.1|31621.7|31586.1|31605.3|31571.1|7
1642745470000|2022-01-21 06:11:10|31621|31571|31620.4|31570.4|31621.4|31571.4|31620|31570|14
1642745480000|2022-01-21 06:11:20|31621.1|31571.1|31617.2|31567.2|31621.6|31571.6|31616.7|31566.7|22
1642745490000|2022-01-21 06:11:30|31617.3|31567.3|31622|31572|31622.2|31572.2|31616.7|31566.7|21
1642745500000|2022-01-21 06:11:40|31622.1|31572.1|31603.2|31583.2|31622.1|31585.1|31602.9|31568.5|21
1642745510000|2022-01-21 06:11:50|31603.6|31583.6|31605.1|31585.1|31620.7|31586.3|31603.3|31570.7|20
1642745520000|2022-01-21 06:12:00|31606.2|31586.2|31619.5|31569.5|31621.6|31586.2|31606.2|31568.7|21
1642745530000|2022-01-21 06:12:10|31618.8|31568.8|31619.3|31569.3|31619.7|31569.7|31618.8|31568.8|7
1642745540000|2022-01-21 06:12:20|31619.1|31569.1|31618.8|31568.8|31619.6|31569.6|31618.8|31568.8|13
1642745550000|2022-01-21 06:12:30|31618.7|31568.7|31604.4|31584.4|31619.5|31584.4|31603.3|31568.2|15
1642745560000|2022-01-21 06:12:40|31604.8|31584.8|31619.7|31569.7|31619.7|31584.8|31603.1|31567.5|14
1642745570000|2022-01-21 06:12:50|31618.9|31568.9|31616.4|31566.4|31618.9|31568.9|31616.2|31566.2|15
1642745580000|2022-01-21 06:13:00|31616.5|31566.5|31616|31566|31616.5|31566.5|31615.4|31565.4|15
1642745590000|2022-01-21 06:13:10|31616.1|31566.1|31600.9|31580.9|31616.3|31580.9|31600.3|31565.4|10
1642745600000|2022-01-21 06:13:20|31600.8|31580.8|31618.5|31568.5|31619.4|31580.9|31600.8|31564.9|17
1642745610000|2022-01-21 06:13:30|31618.4|31568.4|31618.2|31568.2|31618.9|31568.9|31617.6|31567.6|18
1642745620000|2022-01-21 06:13:40|31618.3|31568.3|31617.2|31567.2|31618.5|31568.5|31617.2|31567.2|12
1642745630000|2022-01-21 06:13:50|31617.5|31567.5|31616.6|31566.6|31617.5|31567.5|31616.6|31566.6|4
1642745640000|2022-01-21 06:14:00|31617.2|31567.2|31601|31581|31617.2|31581.1|31600.7|31566.9|11
1642745650000|2022-01-21 06:14:10|31600.8|31580.8|31602.7|31582.7|31616.6|31583.5|31600.7|31566.1|13
1642745660000|2022-01-21 06:14:20|31617|31567|31617.8|31567.8|31618.5|31568.5|31617|31567|14
1642745670000|2022-01-21 06:14:30|31618|31568|31602.9|31582.9|31618|31582.9|31602.2|31567.1|10
1642745680000|2022-01-21 06:14:40|31603.1|31583.1|31602.7|31582.7|31603.1|31583.1|31602.5|31582.5|8
1642745690000|2022-01-21 06:14:50|31602.6|31582.6|31602.7|31582.7|31603.1|31583.1|31602.3|31582.3|8
1642745700000|2022-01-21 06:15:00|31602.6|31582.6|31602.3|31582.3|31603|31583|31601.8|31581.8|7
1642745710000|2022-01-21 06:15:10|31602.2|31582.2|31603.8|31583.8|31604.2|31584.2|31602.1|31582.1|14
1642745720000|2022-01-21 06:15:20|31603.1|31583.1|31618.9|31568.9|31620.7|31584.3|31603|31568.6|16
1642745730000|2022-01-21 06:15:30|31618.8|31568.8|31618.3|31568.3|31619.2|31569.2|31618.2|31568.2|9
1642745740000|2022-01-21 06:15:40|31618.5|31568.5|31602.6|31582.6|31618.7|31582.9|31602.6|31568.1|8
1642745750000|2022-01-21 06:15:50|31603|31583|31600.9|31580.9|31603.2|31583.2|31600.3|31580.3|12
1642745760000|2022-01-21 06:16:00|31615.6|31565.6|31617.2|31567.2|31617.2|31567.2|31615.6|31565.6|14
1642745770000|2022-01-21 06:16:10|31617.3|31567.3|31601.2|31581.2|31617.3|31582.6|31601.2|31567.3|13
1642745780000|2022-01-21 06:16:20|31601.3|31581.3|31601.6|31581.6|31601.6|31581.6|31601|31581|8
1642745790000|2022-01-21 06:16:30|31601.4|31581.4|31617.1|31567.1|31618.8|31583.3|31601.4|31566.9|11
1642745800000|2022-01-21 06:16:40|31617|31567|31602|31582|31617.1|31582.1|31601.3|31566.6|11
1642745810000|2022-01-21 06:16:50|31601.8|31581.8|31600.9|31580.9|31617.1|31581.8|31600.8|31567.1|15
1642745820000|2022-01-21 06:17:00|31601.4|31581.4|31616.9|31566.9|31617.1|31581.8|31600.9|31566.2|19
1642745830000|2022-01-21 06:17:10|31617.2|31567.2|31617.5|31567.5|31617.9|31567.9|31617.1|31567.1|10
1642745840000|2022-01-21 06:17:20|31617.8|31567.8|31601.3|31581.3|31618.3|31582|31601.3|31567.6|14
1642745850000|2022-01-21 06:17:30|31601.7|31581.7|31601.6|31581.6|31602.5|31582.5|31601.4|31581.4|17
1642745860000|2022-01-21 06:17:40|31602.1|31582.1|31602.9|31582.9|31602.9|31582.9|31601.7|31581.7|15
1642745870000|2022-01-21 06:17:50|31601.9|31581.9|31600.7|31580.7|31602|31582|31600.6|31580.6|11
1642745880000|2022-01-21 06:18:00|31617.6|31567.6|31616.2|31566.2|31617.6|31567.6|31615.9|31565.9|20
1642745890000|2022-01-21 06:18:10|31616.1|31566.1|31601|31581|31616.2|31581|31600.7|31566.1|15
1642745900000|2022-01-21 06:18:20|31600.9|31580.9|31600.9|31580.9|31601.9|31581.9|31600.8|31580.8|14
1642745910000|2022-01-21 06:18:30|31601|31581|31601.3|31581.3|31601.5|31581.5|31601|31581|8
1642745920000|2022-01-21 06:18:40|31601.2|31581.2|31601.4|31581.4|31601.5|31581.5|31600.1|31580.1|11
1642745930000|2022-01-21 06:18:50|31602|31582|31616.7|31566.7|31617|31582|31600.7|31566.7|10
1642745940000|2022-01-21 06:19:00|31616.4|31566.4|31616.3|31566.3|31616.4|31566.4|31615.8|31565.8|15
1642745950000|2022-01-21 06:19:10|31616.4|31566.4|31616.1|31566.1|31616.4|31566.4|31615.7|31565.7|10
1642745960000|2022-01-21 06:19:20|31616.2|31566.2|31621|31571|31621|31584.9|31600.7|31565.8|17
1642745970000|2022-01-21 06:19:30|31620.8|31570.8|31605.1|31585.1|31621.7|31585.8|31605.1|31569.8|16
1642745980000|2022-01-21 06:19:40|31605.2|31585.2|31605.6|31585.6|31605.8|31585.8|31605|31585|9
1642745990000|2022-01-21 06:19:50|31605.4|31585.4|31606.3|31586.3|31606.3|31586.3|31604.6|31584.6|11
1642746000000|2022-01-21 06:20:00|31605.8|31585.8|31607.2|31587.2|31623.3|31587.3|31604.4|31571.8|19
1642746010000|2022-01-21 06:20:10|31606.9|31586.9|31606.2|31586.2|31606.9|31586.9|31605.8|31585.8|12
1642746020000|2022-01-21 06:20:20|31606.4|31586.4|31606.7|31586.7|31607.3|31587.3|31606.4|31586.4|10
1642746030000|2022-01-21 06:20:30|31606.6|31586.6|31606.1|31586.1|31606.6|31586.6|31606.1|31586.1|11
1642746040000|2022-01-21 06:20:40|31606.2|31586.2|31607|31587|31607.2|31587.2|31606.1|31586.1|12
1642746050000|2022-01-21 06:20:50|31606.8|31586.8|31606.5|31586.5|31606.9|31586.9|31605.9|31585.9|10
1642746060000|2022-01-21 06:21:00|31606.3|31586.3|31605.8|31585.8|31606.4|31586.4|31605.6|31585.6|12
1642746070000|2022-01-21 06:21:10|31606.4|31586.4|31606.7|31586.7|31606.7|31586.7|31606|31586|10
1642746080000|2022-01-21 06:21:20|31606.2|31586.2|31605.2|31585.2|31606.4|31586.4|31604.7|31584.7|16
1642746090000|2022-01-21 06:21:30|31605|31585|31605.5|31585.5|31605.5|31585.5|31604.7|31584.7|8
1642746100000|2022-01-21 06:21:40|31605.2|31585.2|31605|31585|31605.3|31585.3|31604.9|31584.9|11
1642746110000|2022-01-21 06:21:50|31605.1|31585.1|31604.2|31584.2|31605.6|31585.6|31604.2|31584.2|10
1642746120000|2022-01-21 06:22:00|31603.7|31583.7|31605.6|31585.6|31605.8|31585.8|31603.7|31583.7|16
1642746130000|2022-01-21 06:22:10|31605.5|31585.5|31607.4|31587.4|31625.2|31587.4|31605.5|31571.7|18
1642746140000|2022-01-21 06:22:20|31607.6|31587.6|31607|31587|31608.2|31588.2|31606.9|31586.9|16
1642746150000|2022-01-21 06:22:30|31606.8|31586.8|31607|31587|31607.5|31587.5|31606.8|31586.8|11
1642746160000|2022-01-21 06:22:40|31607.2|31587.2|31606.5|31586.5|31607.4|31587.4|31606.4|31586.4|15
1642746170000|2022-01-21 06:22:50|31601.5|31581.5|31605.6|31585.6|31606.5|31586.5|31601.5|31581.5|11
1642746180000|2022-01-21 06:23:00|31606|31586|31606|31586|31606.4|31586.4|31605.5|31585.5|19
1642746190000|2022-01-21 06:23:10|31605.4|31585.4|31606.5|31586.5|31606.5|31586.5|31605.4|31585.4|9
1642746200000|2022-01-21 06:23:20|31606.6|31586.6|31606.3|31586.3|31606.6|31586.6|31606.2|31586.2|7
1642746210000|2022-01-21 06:23:30|31606.4|31586.4|31606.3|31586.3|31606.4|31586.4|31606.3|31586.3|2
1642746220000|2022-01-21 06:23:40|31606.1|31586.1|31606.4|31586.4|31606.8|31586.8|31606.1|31586.1|9
1642746230000|2022-01-21 06:23:50|31606.2|31586.2|31606.1|31586.1|31606.3|31586.3|31606.1|31586.1|5
1642746240000|2022-01-21 06:24:00|31608.1|31588.1|31621.9|31571.9|31622.8|31588.1|31607.5|31571.9|9
1642746250000|2022-01-21 06:24:10|31622.1|31572.1|31621.3|31571.3|31622.1|31572.1|31621.2|31571.2|5
1642746260000|2022-01-21 06:24:20|31621.4|31571.4|31606.5|31586.5|31621.4|31586.7|31606.3|31571.2|10
1642746270000|2022-01-21 06:24:30|31606.4|31586.4|31606.3|31586.3|31606.5|31586.5|31606.2|31586.2|4
1642746280000|2022-01-21 06:24:40|31606.2|31586.2|31606.4|31586.4|31606.4|31586.4|31606|31586|9
1642746290000|2022-01-21 06:24:50|31606.3|31586.3|31622|31572|31622|31586.5|31606.3|31572|10
1642746300000|2022-01-21 06:25:00|31621.6|31571.6|31605.5|31585.5|31621.6|31585.9|31605.3|31571.4|14
1642746310000|2022-01-21 06:25:10|31605.6|31585.6|31605.7|31585.7|31606.7|31586.7|31605.6|31585.6|7
1642746320000|2022-01-21 06:25:20|31605.3|31585.3|31605.8|31585.8|31605.8|31585.8|31605.3|31585.3|3
1642746330000|2022-01-21 06:25:30|31605.7|31585.7|31606|31586|31606|31586|31605.2|31585.2|5
1642746340000|2022-01-21 06:25:40|31606.1|31586.1|31606|31586|31606.7|31586.7|31605|31585|15
1642746350000|2022-01-21 06:25:50|31605.8|31585.8|31605.4|31585.4|31621.5|31585.8|31605.3|31571.5|9
1642746360000|2022-01-21 06:26:00|31605.5|31585.5|31615.3|31565.3|31616.7|31585.5|31605.4|31564.8|14
1642746370000|2022-01-21 06:26:10|31615.5|31565.5|31600.2|31580.2|31615.5|31580.2|31600.2|31565.4|5
1642746380000|2022-01-21 06:26:20|31600.1|31580.1|31601.8|31581.8|31602.5|31582.5|31600.1|31580.1|10
1642746390000|2022-01-21 06:26:30|31602.2|31582.2|31600.7|31580.7|31617.3|31582.2|31600.5|31566.7|12
1642746400000|2022-01-21 06:26:40|31600.6|31580.6|31617.1|31560.7|31617.4|31581.2|31599.9|31560.7|17
1642746410000|2022-01-21 06:26:50|31612|31562|31615.2|31565.2|31616.9|31579.6|31599.6|31559.9|25
1642746420000|2022-01-21 06:27:00|31616.5|31566.5|31615.6|31565.6|31616.5|31566.5|31614.7|31564.7|17
1642746430000|2022-01-21 06:27:10|31615.7|31565.7|31615.1|31565.1|31615.9|31565.9|31615.1|31565.1|13
1642746440000|2022-01-21 06:27:20|31614.1|31564.1|31614.6|31564.6|31614.6|31564.6|31614|31564|4
1642746450000|2022-01-21 06:27:30|31614.8|31564.8|31598.7|31578.7|31614.8|31579|31598.5|31564.1|10
1642746460000|2022-01-21 06:27:40|31598.8|31578.8|31598.7|31578.7|31598.9|31578.9|31598.2|31578.2|9
1642746470000|2022-01-21 06:27:50|31599.4|31579.4|31598.9|31578.9|31599.4|31579.4|31598.5|31578.5|13
1642746480000|2022-01-21 06:28:00|31598.8|31578.8|31598.5|31578.5|31598.8|31578.8|31598.4|31578.4|8
1642746490000|2022-01-21 06:28:10|31598.3|31578.3|31598.1|31578.1|31598.3|31578.3|31597.7|31577.7|9
1642746500000|2022-01-21 06:28:20|31598|31578|31599.6|31579.6|31600.6|31580.6|31598|31578|11
1642746510000|2022-01-21 06:28:30|31599.8|31579.8|31600.5|31580.5|31600.5|31580.5|31599.4|31579.4|15
1642746520000|2022-01-21 06:28:40|31600.6|31580.6|31601.5|31581.5|31601.9|31581.9|31600.4|31580.4|10
1642746530000|2022-01-21 06:28:50|31600.9|31580.9|31600|31580|31601.3|31581.3|31600|31580|19
1642746540000|2022-01-21 06:29:00|31616.8|31566.8|31616.1|31566.1|31616.8|31566.8|31616.1|31566.1|10
1642746550000|2022-01-21 06:29:10|31616.2|31566.2|31616.5|31566.5|31616.6|31566.6|31615.7|31565.7|10
1642746560000|2022-01-21 06:29:20|31616.3|31566.3|31597.9|31577.9|31616.3|31578.5|31597.4|31564.3|19
1642746570000|2022-01-21 06:29:30|31597.8|31577.8|31597.5|31577.5|31598.1|31578.1|31597.4|31577.4|9
1642746580000|2022-01-21 06:29:40|31614.4|31564.4|31612|31562|31614.4|31578.1|31596.7|31561.2|19
1642746590000|2022-01-21 06:29:50|31611.9|31561.9|31611.9|31561.9|31612.3|31562.3|31611.8|31561.8|9
1642746600000|2022-01-21 06:30:00|31612.1|31562.1|31611.2|31561.2|31612.4|31562.4|31611.2|31561.2|16
1642746610000|2022-01-21 06:30:10|31610.5|31560.5|31610.4|31560.4|31610.5|31560.5|31610.4|31560.4|2
1642746620000|2022-01-21 06:30:20|31610.5|31560.5|31610.3|31560.3|31610.5|31560.5|31609.8|31559.8|10
1642746630000|2022-01-21 06:30:30|31594.5|31574.5|31610|31560|31612.3|31574.7|31593.5|31559.4|14
1642746640000|2022-01-21 06:30:40|31609.7|31559.7|31609.3|31559.3|31610.3|31560.3|31608.8|31558.8|12
1642746650000|2022-01-21 06:30:50|31609.2|31559.2|31607.7|31557.7|31609.2|31559.2|31607.7|31557.7|8
1642746660000|2022-01-21 06:31:00|31607.8|31557.8|31608.8|31558.8|31609|31574.2|31592.4|31557.4|13
1642746670000|2022-01-21 06:31:10|31608.6|31558.6|31592.1|31572.1|31609.1|31572.3|31592|31558.3|14
1642746680000|2022-01-21 06:31:20|31592.5|31572.5|31591.9|31571.9|31608.5|31573.1|31591.9|31557.5|17
1642746690000|2022-01-21 06:31:30|31591.8|31571.8|31591.3|31571.3|31591.9|31571.9|31589.5|31569.5|18
1642746700000|2022-01-21 06:31:40|31591.1|31571.1|31592.9|31572.9|31594.1|31574.1|31591.1|31571.1|19
1642746710000|2022-01-21 06:31:50|31593.2|31573.2|31591.9|31571.9|31593.2|31573.2|31591.5|31571.5|13
1642746720000|2022-01-21 06:32:00|31611.9|31561.9|31608.7|31558.7|31611.9|31561.9|31608|31558|20
1642746730000|2022-01-21 06:32:10|31608.8|31558.8|31608.9|31558.9|31609.1|31559.1|31608.6|31558.6|9
1642746740000|2022-01-21 06:32:20|31609|31559|31608.1|31558.1|31609|31559|31607.9|31557.9|11
1642746750000|2022-01-21 06:32:30|31608|31558|31607.6|31557.6|31608.1|31558.1|31607.3|31557.3|11
1642746760000|2022-01-21 06:32:40|31607.8|31557.8|31607.5|31557.5|31607.9|31557.9|31607|31557|9
1642746770000|2022-01-21 06:32:50|31607.3|31557.3|31592.3|31572.3|31607.3|31572.6|31590.7|31556.7|21
1642746780000|2022-01-21 06:33:00|31609.2|31559.2|31608|31558|31609.2|31576.1|31593.2|31557.6|25
1642746790000|2022-01-21 06:33:10|31608.2|31558.2|31609.9|31559.9|31609.9|31573.7|31593|31557|19
1642746800000|2022-01-21 06:33:20|31610|31560|31593.3|31573.3|31610|31573.3|31593.3|31557.4|13
1642746810000|2022-01-21 06:33:30|31593.1|31573.1|31595.4|31575.4|31595.4|31575.4|31592.5|31572.5|14
1642746820000|2022-01-21 06:33:40|31595.5|31575.5|31595|31575|31595.5|31575.5|31594.8|31574.8|13
1642746830000|2022-01-21 06:33:50|31594.9|31574.9|31594.9|31574.9|31595.1|31575.1|31594.3|31574.3|20
1642746840000|2022-01-21 06:34:00|31594.7|31574.7|31594.8|31574.8|31595.9|31575.9|31594.1|31574.1|10
1642746850000|2022-01-21 06:34:10|31594.5|31574.5|31609.5|31559.5|31609.9|31574.6|31593.6|31559.5|15
1642746860000|2022-01-21 06:34:20|31609.8|31559.8|31610.2|31560.2|31610.3|31560.3|31609.4|31559.4|14
1642746870000|2022-01-21 06:34:30|31613.4|31563.4|31598.8|31578.8|31614.9|31579.2|31598.5|31563|17
1642746880000|2022-01-21 06:34:40|31598.5|31578.5|31598.3|31578.3|31599.2|31579.2|31598|31578|13
1642746890000|2022-01-21 06:34:50|31597.6|31577.6|31598.9|31578.9|31599|31579|31597.3|31577.3|15
1642746900000|2022-01-21 06:35:00|31598.8|31578.8|31596.5|31576.5|31613.3|31578.8|31596.5|31562.1|18
1642746910000|2022-01-21 06:35:10|31597.7|31577.7|31597.5|31577.5|31598.3|31578.3|31597.3|31577.3|13
1642746920000|2022-01-21 06:35:20|31597.6|31577.6|31614.6|31564.6|31614.6|31578.1|31597.4|31562.8|18
1642746930000|2022-01-21 06:35:30|31615.1|31565.1|31599.1|31579.1|31615.2|31579.1|31599.1|31564.1|16
1642746940000|2022-01-21 06:35:40|31599.2|31579.2|31600.8|31580.8|31600.8|31580.8|31598.7|31578.7|10
1642746950000|2022-01-21 06:35:50|31600.6|31580.6|31598.3|31578.3|31600.6|31580.6|31597.9|31577.9|18
1642746960000|2022-01-21 06:36:00|31598.7|31578.7|31598|31578|31598.7|31578.7|31597.7|31577.7|13
1642746970000|2022-01-21 06:36:10|31598.1|31578.1|31598.3|31578.3|31598.3|31578.3|31597.8|31577.8|6
1642746980000|2022-01-21 06:36:20|31613.1|31563.1|31598.8|31578.8|31614.3|31580.2|31598.6|31563.1|16
1642746990000|2022-01-21 06:36:30|31598.7|31578.7|31597.8|31577.8|31599.5|31579.5|31597.8|31577.8|14
1642747000000|2022-01-21 06:36:40|31598.1|31578.1|31597.5|31577.5|31598.1|31578.1|31597.5|31577.5|13
1642747010000|2022-01-21 06:36:50|31596.6|31576.6|31597|31577|31597.5|31577.5|31596.6|31576.6|9
1642747020000|2022-01-21 06:37:00|31596.9|31576.9|31598|31578|31598.6|31578.6|31596.7|31576.7|19
1642747030000|2022-01-21 06:37:10|31598.5|31578.5|31599|31579|31599.3|31579.3|31597.1|31577.1|16
1642747040000|2022-01-21 06:37:20|31599.2|31579.2|31598.6|31578.6|31600.1|31580.1|31598.6|31578.6|13
1642747050000|2022-01-21 06:37:30|31598.7|31578.7|31598.8|31578.8|31599|31579|31598.5|31578.5|9
1642747060000|2022-01-21 06:37:40|31598.9|31578.9|31598.4|31578.4|31598.9|31578.9|31597.4|31577.4|14
1642747070000|2022-01-21 06:37:50|31598.8|31578.8|31597.7|31577.7|31599.1|31579.1|31597.7|31577.7|14
1642747080000|2022-01-21 06:38:00|31597.5|31577.5|31599.8|31579.8|31600.2|31580.2|31597.5|31577.5|15
1642747090000|2022-01-21 06:38:10|31598.9|31578.9|31599.3|31579.3|31614.7|31580.2|31598.9|31564.2|20
1642747100000|2022-01-21 06:38:20|31598.5|31578.5|31597.7|31577.7|31598.5|31578.5|31597.5|31577.5|15
1642747110000|2022-01-21 06:38:30|31597.5|31577.5|31598.3|31578.3|31598.3|31578.3|31597.3|31577.3|14
1642747120000|2022-01-21 06:38:40|31598.2|31578.2|31597.7|31577.7|31612.7|31578.2|31597.2|31561.6|12
1642747130000|2022-01-21 06:38:50|31612.3|31562.3|31599|31579|31613.8|31579.9|31597.8|31562.3|21
1642747140000|2022-01-21 06:39:00|31598|31578|31600.1|31580.1|31615.5|31580.6|31598|31564.1|25
1642747150000|2022-01-21 06:39:10|31599.8|31579.8|31598.7|31578.7|31600.1|31580.1|31598.3|31578.3|19
1642747160000|2022-01-21 06:39:20|31598.3|31578.3|31599.2|31579.2|31599.4|31579.4|31598.2|31578.2|10
1642747170000|2022-01-21 06:39:30|31599|31579|31597.4|31577.4|31615.2|31579|31597.4|31564.6|18
1642747180000|2022-01-21 06:39:40|31597.7|31577.7|31598.3|31578.3|31599|31579|31597.3|31577.3|12
1642747190000|2022-01-21 06:39:50|31612.8|31562.8|31597.1|31577.1|31613|31578.2|31596.6|31561.2|21
1642747200000|2022-01-21 06:40:00|31597.6|31577.6|31597.7|31577.7|31598.6|31578.6|31597.5|31577.5|14
1642747210000|2022-01-21 06:40:10|31597.8|31577.8|31597.4|31577.4|31598.2|31578.2|31597.4|31577.4|9
1642747220000|2022-01-21 06:40:20|31597.6|31577.6|31597.3|31577.3|31597.7|31577.7|31597.3|31577.3|7
1642747230000|2022-01-21 06:40:30|31597.2|31577.2|31597.7|31577.7|31614.8|31577.9|31597.2|31562.5|19
1642747240000|2022-01-21 06:40:40|31597.6|31577.6|31597.6|31577.6|31598|31578|31597.2|31577.2|14
1642747250000|2022-01-21 06:40:50|31597.7|31577.7|31615.1|31565.1|31616.7|31578.6|31597.6|31564.7|16
1642747260000|2022-01-21 06:41:00|31615.2|31565.2|31615.1|31565.1|31615.4|31565.4|31614.7|31564.7|9
1642747270000|2022-01-21 06:41:10|31615|31565|31613.6|31563.6|31615|31565|31613.6|31563.6|13
1642747280000|2022-01-21 06:41:20|31613.8|31563.8|31614.1|31564.1|31614.1|31580.5|31598.4|31563.8|18
1642747290000|2022-01-21 06:41:30|31614|31564|31613.7|31563.7|31615.1|31578.7|31598.1|31563.7|15
1642747300000|2022-01-21 06:41:40|31613.8|31563.8|31614.1|31564.1|31614.1|31564.1|31613.4|31563.4|14
1642747310000|2022-01-21 06:41:50|31613.8|31563.8|31613.1|31563.1|31614.7|31564.7|31613.1|31563.1|14
1642747320000|2022-01-21 06:42:00|31613.6|31563.6|31613.8|31563.8|31614.2|31564.2|31613.6|31563.6|10
1642747330000|2022-01-21 06:42:10|31598.3|31578.3|31598.8|31578.8|31598.9|31578.9|31598.1|31578.1|9
1642747340000|2022-01-21 06:42:20|31598.3|31578.3|31598.7|31578.7|31599.8|31579.8|31598.3|31578.3|14
1642747350000|2022-01-21 06:42:30|31597.7|31577.7|31598.4|31578.4|31613.8|31578.7|31596.5|31563.1|29
1642747360000|2022-01-21 06:42:40|31598|31578|31612.7|31562.7|31613.7|31578.6|31597.7|31562.7|13
1642747370000|2022-01-21 06:42:50|31612.8|31562.8|31600.2|31580.2|31616.6|31580.5|31598.3|31562.7|15
1642747380000|2022-01-21 06:43:00|31599|31579|31597.6|31577.6|31599.5|31579.5|31597.5|31577.5|17
1642747390000|2022-01-21 06:43:10|31615.4|31565.4|31610.9|31560.9|31615.4|31565.4|31610.6|31560.6|17
1642747400000|2022-01-21 06:43:20|31611|31561|31595.5|31575.5|31611|31576.4|31594.9|31560.4|12
1642747410000|2022-01-21 06:43:30|31595.4|31575.4|31594.8|31574.8|31595.8|31575.8|31594|31574|16
1642747420000|2022-01-21 06:43:40|31595.1|31575.1|31596.1|31576.1|31596.1|31576.1|31594.9|31574.9|9
1642747430000|2022-01-21 06:43:50|31595.6|31575.6|31594.8|31574.8|31596.1|31576.1|31593.1|31573.1|16
1642747440000|2022-01-21 06:44:00|31594.5|31574.5|31595.6|31575.6|31610.9|31576.3|31593.3|31560.5|17
1642747450000|2022-01-21 06:44:10|31595.3|31575.3|31595.5|31575.5|31610.8|31576.3|31594.9|31560.8|21
1642747460000|2022-01-21 06:44:20|31595.4|31575.4|31595.1|31575.1|31595.6|31575.6|31595.1|31575.1|11
1642747470000|2022-01-21 06:44:30|31595.2|31575.2|31593.1|31573.1|31595.4|31575.4|31591.8|31571.8|14
1642747480000|2022-01-21 06:44:40|31593.2|31573.2|31610.2|31560.2|31610.2|31574.4|31592.8|31558|27
1642747490000|2022-01-21 06:44:50|31610.3|31560.3|31590.9|31570.9|31610.3|31573.9|31590.6|31555.6|22
1642747500000|2022-01-21 06:45:00|31606.5|31556.5|31589.8|31569.8|31607.1|31571.3|31589.7|31556|17
1642747510000|2022-01-21 06:45:10|31590.2|31570.2|31589.4|31569.4|31591.6|31571.6|31589.2|31569.2|17
1642747520000|2022-01-21 06:45:20|31604.4|31554.4|31588|31568|31605.9|31570.4|31588|31554.4|19
1642747530000|2022-01-21 06:45:30|31588.1|31568.1|31603.5|31553.5|31603.5|31570.7|31586.1|31549.8|28
1642747540000|2022-01-21 06:45:40|31603.3|31553.3|31602.7|31552.7|31603.3|31553.3|31602.2|31552.2|8
1642747550000|2022-01-21 06:45:50|31602.9|31552.9|31588|31568|31603.2|31569.8|31588|31552.7|10
1642747560000|2022-01-21 06:46:00|31588.1|31568.1|31588.4|31568.4|31589.3|31569.3|31587.2|31567.2|16
1642747570000|2022-01-21 06:46:10|31604.5|31554.5|31589.5|31569.5|31605.1|31570|31588.4|31554.5|18
1642747580000|2022-01-21 06:46:20|31589.6|31569.6|31588.9|31568.9|31589.7|31569.7|31588.9|31568.9|11
1642747590000|2022-01-21 06:46:30|31586.8|31566.8|31590.4|31570.4|31590.4|31570.4|31586.8|31566.8|17
1642747600000|2022-01-21 06:46:40|31590.7|31570.7|31591.3|31571.3|31592|31572|31588.2|31568.2|18
1642747610000|2022-01-21 06:46:50|31591.4|31571.4|31588.5|31568.5|31591.4|31571.4|31586.5|31566.5|8
1642747620000|2022-01-21 06:47:00|31605|31555|31588.8|31568.8|31605|31569.6|31587.2|31554.2|22
1642747630000|2022-01-21 06:47:10|31588.9|31568.9|31589.3|31569.3|31589.3|31569.3|31588.9|31568.9|11
1642747640000|2022-01-21 06:47:20|31589.1|31569.1|31585.8|31565.8|31589.1|31569.1|31585.8|31565.8|16
1642747650000|2022-01-21 06:47:30|31585.9|31565.9|31585.9|31565.9|31601.7|31566|31584.7|31551|17
1642747660000|2022-01-21 06:47:40|31585.7|31565.7|31583.7|31563.7|31586.9|31566.9|31583.7|31563.7|9
1642747670000|2022-01-21 06:47:50|31583.9|31563.9|31585|31565|31585.9|31565.9|31583.9|31563.9|10
1642747680000|2022-01-21 06:48:00|31584.4|31564.4|31588.7|31568.7|31588.7|31568.7|31584.4|31564.4|18
1642747690000|2022-01-21 06:48:10|31587.6|31567.6|31587.5|31567.5|31590.9|31570.9|31585.6|31565.6|22
1642747700000|2022-01-21 06:48:20|31587.6|31567.6|31588.7|31568.7|31589|31569|31585.7|31565.7|8
1642747710000|2022-01-21 06:48:30|31587|31567|31590.1|31570.1|31590.7|31570.7|31587|31567|14
1642747720000|2022-01-21 06:48:40|31589.8|31569.8|31588.3|31568.3|31590.9|31570.9|31587.7|31567.7|17
1642747730000|2022-01-21 06:48:50|31588.4|31568.4|31588.1|31568.1|31592.1|31572.1|31587.5|31567.5|13
1642747740000|2022-01-21 06:49:00|31587.3|31567.3|31586.9|31566.9|31587.8|31567.8|31586.6|31566.6|10
1642747750000|2022-01-21 06:49:10|31587|31567|31587.5|31567.5|31588.2|31568.2|31587|31567|9
1642747760000|2022-01-21 06:49:20|31587.6|31567.6|31588.6|31568.6|31588.9|31568.9|31585.4|31565.4|14
1642747770000|2022-01-21 06:49:30|31588.8|31568.8|31585.2|31565.2|31589.1|31569.1|31585.2|31565.2|16
1642747780000|2022-01-21 06:49:40|31586|31566|31586.2|31566.2|31587.3|31567.3|31584.9|31564.9|15
1642747790000|2022-01-21 06:49:50|31587.3|31567.3|31584|31564|31589.6|31569.6|31584|31564|28
1642747800000|2022-01-21 06:50:00|31584.2|31564.2|31584.1|31564.1|31584.7|31564.7|31582.9|31562.9|16
1642747810000|2022-01-21 06:50:10|31583.9|31563.9|31584.3|31564.3|31586.1|31566.1|31583.7|31563.7|18
1642747820000|2022-01-21 06:50:20|31584.5|31564.5|31585.1|31565.1|31585.1|31565.1|31583.1|31563.1|8
1642747830000|2022-01-21 06:50:30|31584.4|31564.4|31583.1|31563.1|31585.1|31565.1|31580.4|31560.4|15
1642747840000|2022-01-21 06:50:40|31582.8|31562.8|31585.2|31565.2|31587.4|31567.4|31582|31562|24
1642747850000|2022-01-21 06:50:50|31584|31564|31582.2|31562.2|31587.3|31567.3|31580.6|31560.6|25
1642747860000|2022-01-21 06:51:00|31582.6|31562.6|31584.1|31564.1|31584.1|31564.1|31581.9|31561.9|13
1642747870000|2022-01-21 06:51:10|31593.4|31543.4|31574.1|31524.1|31593.4|31543.4|31557.2|31450.2|31
1642747880000|2022-01-21 06:51:20|31575.4|31525.4|31573.8|31523.8|31577.1|31527.1|31572.7|31522.7|20
1642747890000|2022-01-21 06:51:30|31574.2|31524.2|31578.9|31528.9|31579.9|31529.9|31573.6|31523.6|25
1642747900000|2022-01-21 06:51:40|31578.1|31528.1|31578.6|31528.6|31579.1|31529.1|31577.6|31527.6|27
1642747910000|2022-01-21 06:51:50|31578.5|31528.5|31574.9|31524.9|31578.7|31528.7|31574.1|31524.1|24
1642747920000|2022-01-21 06:52:00|31575.1|31525.1|31564.8|31514.8|31575.5|31525.5|31564.5|31514.5|26
1642747930000|2022-01-21 06:52:10|31565.2|31515.2|31569.3|31519.3|31572.8|31520.2|31565.2|31515.2|18
1642747940000|2022-01-21 06:52:20|31569.7|31519.7|31567.9|31517.9|31569.9|31519.9|31567.8|31517.8|11
1642747950000|2022-01-21 06:52:30|31567.8|31517.8|31565.3|31515.3|31569|31519|31563.3|31513.3|16
1642747960000|2022-01-21 06:52:40|31564.8|31514.8|31565.4|31515.4|31566|31516|31562.1|31512.1|22
1642747970000|2022-01-21 06:52:50|31565.1|31515.1|31563.7|31513.7|31566.8|31516.8|31562.4|31512.4|20
1642747980000|2022-01-21 06:53:00|31563.2|31513.2|31563.9|31513.9|31564.7|31514.7|31561.5|31511.5|31
1642747990000|2022-01-21 06:53:10|31563.2|31513.2|31565.5|31515.5|31565.9|31515.9|31562.9|31512.9|24
1642748000000|2022-01-21 06:53:20|31565.8|31515.8|31564.3|31514.3|31566.2|31516.2|31564|31514|8
1642748010000|2022-01-21 06:53:30|31565.2|31515.2|31564.6|31514.6|31565.3|31515.3|31564.4|31514.4|8
1642748020000|2022-01-21 06:53:40|31564.4|31514.4|31548.4|31528.4|31566|31528.4|31547.6|31508.1|32
1642748030000|2022-01-21 06:53:50|31548.2|31528.2|31562.3|31512.3|31567.1|31528.2|31547.1|31508.3|28
1642748040000|2022-01-21 06:54:00|31560.7|31510.7|31563.6|31513.6|31564.1|31514.1|31558|31508|19
1642748050000|2022-01-21 06:54:10|31563.7|31513.7|31564.2|31514.2|31564.5|31514.5|31559.8|31509.8|17
1642748060000|2022-01-21 06:54:20|31564.3|31514.3|31558.1|31508.1|31564.3|31514.3|31557.7|31507.7|10
1642748070000|2022-01-21 06:54:30|31560.5|31510.5|31557.3|31507.3|31562.2|31512.2|31557.3|31507.3|22
1642748080000|2022-01-21 06:54:40|31558.2|31508.2|31559.1|31509.1|31559.4|31509.4|31557.3|31507.3|31
1642748090000|2022-01-21 06:54:50|31559.4|31509.4|31559.2|31509.2|31560.1|31510.1|31558.8|31508.8|24
1642748100000|2022-01-21 06:55:00|31559.1|31509.1|31558.8|31508.8|31559.8|31509.8|31558.6|31508.6|13
1642748110000|2022-01-21 06:55:10|31559.2|31509.2|31558.6|31508.6|31559.5|31509.5|31557.2|31507.2|15
1642748120000|2022-01-21 06:55:20|31558|31508|31558.1|31508.1|31559.3|31509.3|31558|31508|12
1642748130000|2022-01-21 06:55:30|31558.3|31508.3|31558.1|31508.1|31559.3|31509.3|31556.5|31506.5|13
1642748140000|2022-01-21 06:55:40|31557.9|31507.9|31558.9|31508.9|31559.1|31509.1|31556.6|31506.6|16
1642748150000|2022-01-21 06:55:50|31559.6|31509.6|31559|31509|31561|31511|31558.8|31508.8|14
1642748160000|2022-01-21 06:56:00|31558.3|31508.3|31559.7|31509.7|31559.7|31509.7|31556.9|31506.9|13
1642748170000|2022-01-21 06:56:10|31558.4|31508.4|31561.1|31511.1|31565|31514.1|31555.5|31505.5|31
1642748180000|2022-01-21 06:56:20|31560.6|31510.6|31561.9|31511.9|31564.1|31514.1|31559.9|31509.9|33
1642748190000|2022-01-21 06:56:30|31562.1|31512.1|31559.9|31509.9|31562.1|31512.1|31559.2|31509.2|29
1642748200000|2022-01-21 06:56:40|31559.8|31509.8|31557.7|31507.7|31560.1|31510.1|31557.1|31507.1|26
1642748210000|2022-01-21 06:56:50|31558.1|31508.1|31557|31507|31558.8|31508.8|31556.8|31506.8|27
1642748220000|2022-01-21 06:57:00|31557.2|31507.2|31556.1|31506.1|31558.1|31508.1|31555.4|31505.4|35
1642748230000|2022-01-21 06:57:10|31556.3|31506.3|31560.3|31510.3|31563.1|31513.1|31556.3|31506.3|34
1642748240000|2022-01-21 06:57:20|31556.9|31506.9|31562.5|31512.5|31562.5|31512.5|31554.7|31504.7|36
1642748250000|2022-01-21 06:57:30|31561.8|31511.8|31559.6|31509.6|31562.4|31512.4|31556.7|31506.7|36
1642748260000|2022-01-21 06:57:40|31559.9|31509.9|31558.7|31508.7|31561.8|31511.8|31558.2|31508.2|27
1642748270000|2022-01-21 06:57:50|31559.4|31509.4|31558.7|31508.7|31560.2|31510.2|31556.6|31506.6|14
1642748280000|2022-01-21 06:58:00|31558.8|31508.8|31559.1|31509.1|31559.4|31509.4|31557.1|31507.1|18
1642748290000|2022-01-21 06:58:10|31558.8|31508.8|31557.9|31507.9|31559.3|31509.3|31555.9|31505.9|24
1642748300000|2022-01-21 06:58:20|31558|31508|31555.8|31505.8|31558.8|31508.8|31550.9|31500.9|31
1642748310000|2022-01-21 06:58:30|31556.6|31506.6|31556.2|31506.2|31557.8|31507.8|31555.1|31505.1|27
1642748320000|2022-01-21 06:58:40|31556.5|31506.5|31557.7|31507.7|31557.7|31507.7|31554.8|31504.8|21
1642748330000|2022-01-21 06:58:50|31557.2|31507.2|31557|31507|31557.7|31507.7|31556.1|31506.1|11
1642748340000|2022-01-21 06:59:00|31556.6|31506.6|31556.9|31506.9|31557.5|31507.5|31556.6|31506.6|8
1642748350000|2022-01-21 06:59:10|31558.3|31508.3|31556.7|31506.7|31558.3|31508.3|31554.9|31504.9|29
1642748360000|2022-01-21 06:59:20|31555.4|31505.4|31556.7|31506.7|31558.2|31508.2|31555|31505|33
1642748370000|2022-01-21 06:59:30|31558.6|31508.6|31556.9|31506.9|31559.9|31509.9|31556.1|31506.1|30
1642748380000|2022-01-21 06:59:40|31557.8|31507.8|31559.4|31509.4|31559.8|31509.8|31557|31507|27
1642748390000|2022-01-21 06:59:50|31561.9|31511.9|31561.4|31511.4|31562|31511.9|31559.8|31509.8|25
1642748400000|2022-01-21 07:00:00|31560.1|31510.1|31564.1|31514.1|31567.6|31530.1|31548|31510.1|38
1642748410000|2022-01-21 07:00:10|31564.9|31514.9|31565.2|31515.2|31567.5|31517.5|31563.4|31513.4|32
1642748420000|2022-01-21 07:00:20|31565.4|31515.4|31574.5|31524.5|31576|31537.5|31546.9|31513.9|39
1642748430000|2022-01-21 07:00:30|31574.4|31524.4|31582|31532|31582|31542.3|31557.8|31522.4|35
1642748440000|2022-01-21 07:00:40|31581.5|31531.5|31570.4|31520.4|31583.7|31544.9|31557.6|31519.9|34
1642748450000|2022-01-21 07:00:50|31554.3|31534.3|31555.8|31535.8|31570.6|31536|31554.3|31517.5|33
1642748460000|2022-01-21 07:01:00|31555.9|31535.9|31575.4|31525.4|31578|31541.9|31555.9|31523.5|31
1642748470000|2022-01-21 07:01:10|31574.9|31524.9|31574.3|31524.3|31576|31526|31573.9|31523.9|26
1642748480000|2022-01-21 07:01:20|31574.7|31524.7|31575.8|31525.8|31577.6|31527.6|31574.7|31524.7|27
1642748490000|2022-01-21 07:01:30|31576.2|31526.2|31557.5|31537.5|31576.5|31539.9|31557.2|31526.2|27
1642748500000|2022-01-21 07:01:40|31557.9|31537.9|31555.8|31535.8|31557.9|31537.9|31555.6|31535.6|29
1642748510000|2022-01-21 07:01:50|31555.9|31535.9|31573.7|31523.7|31575.1|31539.9|31555.5|31522.9|27
1642748520000|2022-01-21 07:02:00|31573.9|31523.9|31553.1|31533.1|31574|31536.5|31552.6|31518.6|33
1642748530000|2022-01-21 07:02:10|31552.7|31532.7|31568.5|31518.5|31568.9|31534.2|31551.6|31518.4|33
1642748540000|2022-01-21 07:02:20|31568.3|31518.3|31563|31513|31568.4|31528.1|31547.7|31512.9|32
1642748550000|2022-01-21 07:02:30|31563.1|31513.1|31564.5|31514.5|31564.6|31514.6|31562.9|31512.9|23
1642748560000|2022-01-21 07:02:40|31564.4|31514.4|31565.1|31515.1|31565.7|31530.3|31550.3|31513.9|29
1642748570000|2022-01-21 07:02:50|31564.9|31514.9|31551.8|31531.8|31566.8|31532.1|31548.7|31514.5|34
1642748580000|2022-01-21 07:03:00|31551.9|31531.9|31552.9|31532.9|31569.4|31534.8|31551.9|31518.9|32
1642748590000|2022-01-21 07:03:10|31552.6|31532.6|31554.7|31534.7|31555|31535|31552.1|31532.1|31
1642748600000|2022-01-21 07:03:20|31555.4|31535.4|31568.9|31518.9|31571.7|31535.7|31554.7|31518.8|31
1642748610000|2022-01-21 07:03:30|31568.8|31518.8|31568.6|31518.6|31569.2|31519.2|31567.1|31517.1|16
1642748620000|2022-01-21 07:03:40|31569|31519|31567.4|31517.4|31569|31519|31567.3|31517.3|31
1642748630000|2022-01-21 07:03:50|31567.7|31517.7|31567.2|31517.2|31568.7|31518.7|31566.6|31516.6|17
1642748640000|2022-01-21 07:04:00|31567|31517|31552|31532|31567.4|31532.8|31549.4|31517|23
1642748650000|2022-01-21 07:04:10|31549.9|31529.9|31553.7|31533.7|31570.7|31536.1|31549.9|31518.8|34
1642748660000|2022-01-21 07:04:20|31554.2|31534.2|31555.8|31535.8|31555.8|31535.8|31553.6|31533.6|20
1642748670000|2022-01-21 07:04:30|31556|31536|31556|31536|31573.7|31538.7|31554.7|31523.3|28
1642748680000|2022-01-21 07:04:40|31555.5|31535.5|31558.5|31538.5|31559.3|31539.3|31555.4|31535.4|30
1642748690000|2022-01-21 07:04:50|31558.2|31538.2|31559.4|31539.4|31559.4|31539.4|31557.4|31537.4|30
1642748700000|2022-01-21 07:05:00|31559.3|31539.3|31557.7|31537.7|31560.2|31540.2|31556.6|31536.6|35
1642748710000|2022-01-21 07:05:10|31557.3|31537.3|31556|31536|31558.1|31538.1|31554.7|31534.7|33
1642748720000|2022-01-21 07:05:20|31556.1|31536.1|31551.4|31531.4|31556.2|31536.2|31551.4|31531.4|35
1642748730000|2022-01-21 07:05:30|31551.5|31531.5|31551.3|31531.3|31566|31531.8|31546.7|31513.5|34
1642748740000|2022-01-21 07:05:40|31551.7|31531.7|31569.6|31519.6|31571.7|31535.5|31551|31519.4|33
1642748750000|2022-01-21 07:05:50|31569.4|31519.4|31568.8|31518.8|31569.7|31519.7|31567.8|31517.8|21
1642748760000|2022-01-21 07:06:00|31569.1|31519.1|31565|31515|31569.1|31519.1|31565|31515|24
1642748770000|2022-01-21 07:06:10|31565.1|31515.1|31549|31529|31565.4|31531.2|31549|31514.9|27
1642748780000|2022-01-21 07:06:20|31548.9|31528.9|31548.9|31528.9|31549.9|31529.9|31548.6|31528.6|21
1642748790000|2022-01-21 07:06:30|31549|31529|31564.6|31514.6|31565|31530.1|31548.5|31513.3|25
1642748800000|2022-01-21 07:06:40|31563.9|31513.9|31565.2|31515.2|31565.2|31529.9|31547.9|31513.6|21
1642748810000|2022-01-21 07:06:50|31564.7|31514.7|31565.2|31515.2|31565.2|31515.2|31563.8|31513.8|15
1642748820000|2022-01-21 07:07:00|31563.4|31513.4|31562.3|31512.3|31563.5|31527.8|31545.8|31512.3|25
1642748830000|2022-01-21 07:07:10|31563.2|31513.2|31545.1|31525.1|31563.2|31526.4|31545.1|31510.7|25
1642748840000|2022-01-21 07:07:20|31546|31526|31545.6|31525.6|31547.1|31527.1|31545.6|31525.6|22
1642748850000|2022-01-21 07:07:30|31547|31527|31548.3|31528.3|31549.6|31529.6|31545.8|31525.8|24
1642748860000|2022-01-21 07:07:40|31548.4|31528.4|31546|31526|31549|31529|31545.8|31525.8|25
1642748870000|2022-01-21 07:07:50|31545.6|31525.6|31548|31528|31548.4|31528.4|31544.5|31524.5|31
1642748880000|2022-01-21 07:08:00|31547.8|31527.8|31548.4|31528.4|31563.6|31528.7|31547.4|31513.4|34
1642748890000|2022-01-21 07:08:10|31548.3|31528.3|31548.3|31528.3|31549.2|31529.2|31547.8|31527.8|25
1642748900000|2022-01-21 07:08:20|31547.9|31527.9|31547|31527|31549.6|31529.6|31546.1|31526.1|25
1642748910000|2022-01-21 07:08:30|31546.6|31526.6|31550.5|31530.5|31550.7|31530.7|31545.4|31525.4|29
1642748920000|2022-01-21 07:08:40|31550.6|31530.6|31550.1|31530.1|31551.9|31531.9|31550|31530|24
1642748930000|2022-01-21 07:08:50|31551.2|31531.2|31549.6|31529.6|31551.2|31531.2|31549.4|31529.4|17
1642748940000|2022-01-21 07:09:00|31549.5|31529.5|31551.6|31531.6|31552.3|31532.3|31549.3|31529.3|28
1642748950000|2022-01-21 07:09:10|31551.3|31531.3|31549.7|31529.7|31552.5|31532.5|31549.4|31529.4|28
1642748960000|2022-01-21 07:09:20|31549.8|31529.8|31545|31525|31564|31529.9|31544.4|31509.6|35
1642748970000|2022-01-21 07:09:30|31544.8|31524.8|31546|31526|31546|31526|31543.2|31523.2|29
1642748980000|2022-01-21 07:09:40|31545.5|31525.5|31544.5|31524.5|31545.5|31525.5|31544|31524|17
1642748990000|2022-01-21 07:09:50|31544.8|31524.8|31544.5|31524.5|31545.3|31525.3|31544.1|31524.1|32
1642749000000|2022-01-21 07:10:00|31545.2|31525.2|31543.1|31523.1|31545.2|31525.2|31542.9|31522.9|19
1642749010000|2022-01-21 07:10:10|31543|31523|31544.9|31524.9|31545.9|31525.9|31542.1|31522.1|32
1642749020000|2022-01-21 07:10:20|31544.7|31524.7|31545.8|31525.8|31545.9|31525.9|31543.8|31523.8|28
1642749030000|2022-01-21 07:10:30|31545.5|31525.5|31545.6|31525.6|31546.6|31526.6|31544.7|31524.7|22
1642749040000|2022-01-21 07:10:40|31545.5|31525.5|31545.6|31525.6|31545.7|31525.7|31544|31524|20
1642749050000|2022-01-21 07:10:50|31545.1|31525.1|31545|31525|31546.1|31526.1|31544.9|31524.9|20
1642749060000|2022-01-21 07:11:00|31545.7|31525.7|31545.2|31525.2|31545.9|31525.9|31544.9|31524.9|13
1642749070000|2022-01-21 07:11:10|31545|31525|31548.2|31528.2|31564.6|31529.4|31543.9|31512.6|21
1642749080000|2022-01-21 07:11:20|31545.2|31525.2|31548.4|31528.4|31548.4|31528.4|31545.2|31525.2|23
1642749090000|2022-01-21 07:11:30|31546.5|31526.5|31547.9|31527.9|31548.4|31528.4|31546.5|31526.5|24
1642749100000|2022-01-21 07:11:40|31547.8|31527.8|31547.6|31527.6|31548.4|31528.4|31547.2|31527.2|20
1642749110000|2022-01-21 07:11:50|31547.4|31527.4|31550.7|31530.7|31551.7|31531.7|31546.9|31526.9|26
1642749120000|2022-01-21 07:12:00|31551|31531|31551.6|31531.6|31551.6|31531.6|31547|31527|23
1642749130000|2022-01-21 07:12:10|31549.8|31529.8|31542|31522|31550.6|31530.6|31541.8|31521.8|31
1642749140000|2022-01-21 07:12:20|31541.8|31521.8|31536.8|31516.8|31556.9|31521.8|31536.7|31502.5|28
1642749150000|2022-01-21 07:12:30|31551.5|31501.5|31534.3|31514.3|31551.8|31516|31533.5|31501.3|26
1642749160000|2022-01-21 07:12:40|31534.4|31514.4|31530.3|31510.3|31535.1|31515.1|31530.3|31510.3|32
1642749170000|2022-01-21 07:12:50|31529.5|31509.5|31527.4|31507.4|31530.8|31510.8|31526.7|31506.7|32
1642749180000|2022-01-21 07:13:00|31526.7|31506.7|31526.4|31506.4|31527.3|31507.3|31525.7|31505.7|27
1642749190000|2022-01-21 07:13:10|31526.8|31506.8|31541.4|31491.4|31543|31506.8|31526.8|31490.5|22
1642749200000|2022-01-21 07:13:20|31541.6|31491.6|31526.3|31506.3|31542.6|31507.4|31526.3|31491|20
1642749210000|2022-01-21 07:13:30|31526.4|31506.4|31525.9|31505.9|31527|31507|31524.7|31504.7|24
1642749220000|2022-01-21 07:13:40|31526.2|31506.2|31525.4|31505.4|31526.2|31506.2|31525.1|31505.1|16
1642749230000|2022-01-21 07:13:50|31525.5|31505.5|31525.4|31505.4|31525.8|31505.8|31525|31505|13
1642749240000|2022-01-21 07:14:00|31525.2|31505.2|31528.6|31508.6|31528.6|31508.6|31524.3|31504.3|22
1642749250000|2022-01-21 07:14:10|31527.5|31507.5|31526.4|31506.4|31528.3|31508.3|31526.3|31506.3|15
1642749260000|2022-01-21 07:14:20|31526.2|31506.2|31525|31505|31540.2|31506.5|31524.6|31490.2|23
1642749270000|2022-01-21 07:14:30|31525.2|31505.2|31524.4|31504.4|31525.2|31505.2|31523.2|31503.2|26
1642749280000|2022-01-21 07:14:40|31525.7|31505.7|31525.5|31505.5|31526|31506|31524.3|31504.3|27
1642749290000|2022-01-21 07:14:50|31525.3|31505.3|31526.1|31506.1|31542|31506.1|31524.5|31489.7|29
1642749300000|2022-01-21 07:15:00|31541.6|31491.6|31526.6|31506.6|31543.4|31507.1|31526.6|31490.1|33
1642749310000|2022-01-21 07:15:10|31526.8|31506.8|31541.8|31491.8|31543|31507|31526.5|31491.2|19
1642749320000|2022-01-21 07:15:20|31543.1|31493.1|31542.6|31492.6|31544.4|31494.4|31541.4|31491.4|23
1642749330000|2022-01-21 07:15:30|31542.5|31492.5|31539.4|31489.4|31542.6|31507.1|31525.4|31489.4|22
1642749340000|2022-01-21 07:15:40|31540.4|31490.4|31540|31490|31542|31506.6|31525.6|31489.5|26
1642749350000|2022-01-21 07:15:50|31540.1|31490.1|31525.9|31505.9|31541.4|31505.9|31524.8|31488.8|30
1642749360000|2022-01-21 07:16:00|31526|31506|31539.5|31489.5|31540.9|31506|31525.2|31488.2|25
1642749370000|2022-01-21 07:16:10|31540.1|31490.1|31519.6|31499.6|31541.1|31506.1|31519.5|31490.1|29
1642749380000|2022-01-21 07:16:20|31518.7|31498.7|31535.9|31485.9|31535.9|31500.2|31512.1|31482.4|35
1642749390000|2022-01-21 07:16:30|31521.5|31501.5|31518.6|31498.6|31533.8|31501.5|31517.3|31483.8|27
1642749400000|2022-01-21 07:16:40|31518.7|31498.7|31521.6|31501.6|31521.6|31501.6|31518.1|31498.1|24
1642749410000|2022-01-21 07:16:50|31521.4|31501.4|31521.4|31501.4|31521.8|31501.8|31520.5|31500.5|10
1642749420000|2022-01-21 07:17:00|31521.7|31501.7|31520|31500|31535.7|31502.8|31519|31483.1|32
1642749430000|2022-01-21 07:17:10|31519.4|31499.4|31518.7|31498.7|31520.4|31500.4|31516|31496|32
1642749440000|2022-01-21 07:17:20|31518.9|31498.9|31512.3|31492.3|31526.8|31498.9|31508.9|31476.8|29
1642749450000|2022-01-21 07:17:30|31513|31493|31511.9|31491.9|31513.4|31493.4|31511|31491|20
1642749460000|2022-01-21 07:17:40|31512.3|31492.3|31512.5|31492.5|31513.7|31493.7|31511.2|31491.2|17
1642749470000|2022-01-21 07:17:50|31513.2|31493.2|31525.8|31475.8|31526.7|31494.5|31512.6|31475.1|18
1642749480000|2022-01-21 07:18:00|31528.5|31478.5|31515.6|31495.6|31528.5|31497.4|31513.9|31476|26
1642749490000|2022-01-21 07:18:10|31516|31496|31517.5|31497.5|31518.3|31498.3|31516|31496|18
1642749500000|2022-01-21 07:18:20|31517.6|31497.6|31519.5|31499.5|31519.6|31499.6|31517.6|31497.6|14
1642749510000|2022-01-21 07:18:30|31520.5|31500.5|31519.8|31499.8|31520.7|31500.7|31519.4|31499.4|16
1642749520000|2022-01-21 07:18:40|31519.9|31499.9|31517.9|31497.9|31544.1|31499.9|31513|31470.8|12
1642749530000|2022-01-21 07:18:50|31518.3|31498.3|31514.7|31494.7|31518.3|31498.3|31513.9|31493.9|17
1642749540000|2022-01-21 07:19:00|31514.6|31494.6|31514.8|31494.8|31514.8|31494.8|31513.1|31493.1|18
1642749550000|2022-01-21 07:19:10|31515.8|31495.8|31517.6|31497.6|31517.9|31497.9|31515.6|31495.6|20
1642749560000|2022-01-21 07:19:20|31517.5|31497.5|31518.3|31498.3|31532.8|31498.9|31517|31482.8|22
1642749570000|2022-01-21 07:19:30|31518.4|31498.4|31518.1|31498.1|31519.1|31499.1|31518|31498|24
1642749580000|2022-01-21 07:19:40|31518.2|31498.2|31520|31500|31521.8|31501.8|31518.2|31498.2|22
1642749590000|2022-01-21 07:19:50|31520.5|31500.5|31518.8|31498.8|31520.6|31500.6|31518.6|31498.6|19
1642749600000|2022-01-21 07:20:00|31519.1|31499.1|31519.6|31499.6|31519.6|31499.6|31518.3|31498.3|14
1642749610000|2022-01-21 07:20:10|31520.2|31500.2|31517|31497|31520.2|31500.2|31517|31497|17
1642749620000|2022-01-21 07:20:20|31517.3|31497.3|31516.7|31496.7|31517.3|31497.3|31516.1|31496.1|13
1642749630000|2022-01-21 07:20:30|31516.5|31496.5|31516.3|31496.3|31516.6|31496.6|31516.3|31496.3|10
1642749640000|2022-01-21 07:20:40|31516.4|31496.4|31518|31498|31518.2|31498.2|31516.4|31496.4|11
1642749650000|2022-01-21 07:20:50|31517.6|31497.6|31515.2|31495.2|31517.7|31497.7|31515.1|31495.1|20
1642749660000|2022-01-21 07:21:00|31515.3|31495.3|31516.6|31496.6|31516.8|31496.8|31514.8|31494.8|25
1642749670000|2022-01-21 07:21:10|31517|31497|31517.9|31497.9|31518.6|31498.6|31517|31497|11
1642749680000|2022-01-21 07:21:20|31518.2|31498.2|31517.1|31497.1|31518.3|31498.3|31517.1|31497.1|16
1642749690000|2022-01-21 07:21:30|31517.2|31497.2|31517.7|31497.7|31517.7|31497.7|31517.1|31497.1|7
1642749700000|2022-01-21 07:21:40|31517.5|31497.5|31519.5|31499.5|31519.6|31499.6|31517.5|31497.5|14
1642749710000|2022-01-21 07:21:50|31519.4|31499.4|31517.7|31497.7|31519.4|31499.4|31517.5|31497.5|13
1642749720000|2022-01-21 07:22:00|31517.6|31497.6|31519.1|31499.1|31519.1|31499.1|31517.3|31497.3|16
1642749730000|2022-01-21 07:22:10|31518.9|31498.9|31519.3|31499.3|31519.8|31499.8|31518.9|31498.9|19
1642749740000|2022-01-21 07:22:20|31519.2|31499.2|31519.1|31499.1|31519.5|31499.5|31519|31499|13
1642749750000|2022-01-21 07:22:30|31519|31499|31519.3|31499.3|31519.3|31499.3|31518.9|31498.9|7
1642749760000|2022-01-21 07:22:40|31519.9|31499.9|31519.4|31499.4|31520.6|31500.6|31518.9|31498.9|11
1642749770000|2022-01-21 07:22:50|31519.9|31499.9|31519|31499|31519.9|31499.9|31518.1|31498.1|19
1642749780000|2022-01-21 07:23:00|31519.1|31499.1|31517.2|31497.2|31519.5|31499.5|31516.6|31496.6|22
1642749790000|2022-01-21 07:23:10|31516.8|31496.8|31516.6|31496.6|31517.3|31497.3|31516.4|31496.4|20
1642749800000|2022-01-21 07:23:20|31517|31497|31516.9|31496.9|31517|31497|31514.8|31494.8|19
1642749810000|2022-01-21 07:23:30|31517|31497|31518.8|31498.8|31533.7|31499.7|31517|31483.7|21
1642749820000|2022-01-21 07:23:40|31518.9|31498.9|31518.9|31498.9|31519.1|31499.1|31518.7|31498.7|12
1642749830000|2022-01-21 07:23:50|31518.7|31498.7|31518.2|31498.2|31519.1|31499.1|31518.1|31498.1|16
1642749840000|2022-01-21 07:24:00|31518.3|31498.3|31518.7|31498.7|31519.4|31499.4|31518.3|31498.3|16
1642749850000|2022-01-21 07:24:10|31518.2|31498.2|31516.6|31496.6|31518.3|31498.3|31516.2|31496.2|16
1642749860000|2022-01-21 07:24:20|31516.7|31496.7|31516.6|31496.6|31517.8|31497.8|31516.1|31496.1|15
1642749870000|2022-01-21 07:24:30|31516.3|31496.3|31515.1|31495.1|31516.3|31496.3|31514.4|31494.4|13
1642749880000|2022-01-21 07:24:40|31514.4|31494.4|31514.9|31494.9|31514.9|31494.9|31514.2|31494.2|9
1642749890000|2022-01-21 07:24:50|31514.8|31494.8|31512.5|31492.5|31514.9|31494.9|31512.5|31492.5|21
1642749900000|2022-01-21 07:25:00|31511.9|31491.9|31503.1|31483.1|31521.3|31493|31502.4|31467.1|27
1642749910000|2022-01-21 07:25:10|31503|31483|31496.5|31476.5|31510.3|31483.3|31496.3|31460.3|29
1642749920000|2022-01-21 07:25:20|31497.2|31477.2|31508.9|31458.9|31510.3|31477.7|31492.9|31457.4|24
1642749930000|2022-01-21 07:25:30|31507.4|31457.4|31482.7|31462.7|31508.1|31462.7|31480.7|31445.2|26
1642749940000|2022-01-21 07:25:40|31481.1|31461.1|31481.2|31461.2|31482.5|31462.5|31479.2|31459.2|20
1642749950000|2022-01-21 07:25:50|31480.7|31460.7|31479.4|31459.4|31481.6|31461.6|31479.3|31459.3|23
1642749960000|2022-01-21 07:26:00|31479.6|31459.6|31479.7|31459.7|31489.3|31460.9|31478.8|31439.3|25
1642749970000|2022-01-21 07:26:10|31479.6|31459.6|31481.1|31461.1|31481.1|31461.1|31479.2|31459.2|21
1642749980000|2022-01-21 07:26:20|31481.5|31461.5|31479.7|31459.7|31481.7|31461.7|31479.5|31459.5|23
1642749990000|2022-01-21 07:26:30|31479.3|31459.3|31473.5|31453.5|31479.3|31459.3|31472.7|31452.7|29
1642750000000|2022-01-21 07:26:40|31473.4|31453.4|31482.7|31462.7|31483.2|31463.2|31471.7|31451.7|33
1642750010000|2022-01-21 07:26:50|31483.2|31463.2|31482.6|31462.6|31499.1|31463.9|31482.1|31447.2|27
1642750020000|2022-01-21 07:27:00|31483.2|31463.2|31484.7|31464.7|31484.7|31464.7|31482.6|31462.6|15
1642750030000|2022-01-21 07:27:10|31484.6|31464.6|31484.8|31464.8|31484.9|31464.9|31483.5|31463.5|21
1642750040000|2022-01-21 07:27:20|31484.2|31464.2|31482.9|31462.9|31484.2|31464.2|31481.9|31461.9|23
1642750050000|2022-01-21 07:27:30|31483.7|31463.7|31485.4|31465.4|31498.8|31465.4|31481.1|31447.7|22
1642750060000|2022-01-21 07:27:40|31482.8|31462.8|31482.9|31462.9|31483.9|31463.9|31482.8|31462.8|16
1642750070000|2022-01-21 07:27:50|31482.6|31462.6|31484|31464|31485.8|31465.8|31480.5|31460.5|22
1642750080000|2022-01-21 07:28:00|31483.7|31463.7|31484.7|31464.7|31486.7|31466.7|31483.7|31463.7|26
1642750090000|2022-01-21 07:28:10|31484.6|31464.6|31500.2|31450.2|31500.2|31466.7|31484.6|31448.6|27
1642750100000|2022-01-21 07:28:20|31499.4|31449.4|31500.3|31450.3|31500.6|31450.6|31498.1|31448.1|21
1642750110000|2022-01-21 07:28:30|31500.7|31450.7|31499.7|31449.7|31502|31452|31499.4|31449.4|25
1642750120000|2022-01-21 07:28:40|31500.3|31450.3|31497.9|31447.9|31500.6|31464.8|31483.6|31447.7|24
1642750130000|2022-01-21 07:28:50|31498.1|31448.1|31499|31449|31499.4|31449.4|31497.1|31447.1|23
1642750140000|2022-01-21 07:29:00|31499.9|31449.9|31482.8|31462.8|31500.3|31462.8|31482.8|31448.4|28
1642750150000|2022-01-21 07:29:10|31499.5|31449.5|31496.5|31446.5|31500.4|31463.3|31482.1|31446|29
1642750160000|2022-01-21 07:29:20|31480.6|31460.6|31497.9|31447.9|31497.9|31462.9|31480.6|31447.5|21
1642750170000|2022-01-21 07:29:30|31498.1|31448.1|31484.1|31464.1|31499.2|31464.3|31482.8|31448|21
1642750180000|2022-01-21 07:29:40|31483.7|31463.7|31498|31448|31498.6|31464.3|31479.7|31445.1|26
1642750190000|2022-01-21 07:29:50|31497.8|31447.8|31483.9|31463.9|31499.3|31463.9|31483.5|31447|20
1642750200000|2022-01-21 07:30:00|31483.8|31463.8|31484.9|31464.9|31485|31465|31482.9|31462.9|24
1642750210000|2022-01-21 07:30:10|31484.7|31464.7|31484.7|31464.7|31486.2|31466.2|31484.1|31464.1|18
1642750220000|2022-01-21 07:30:20|31485.6|31465.6|31485.2|31465.2|31485.6|31465.6|31482.4|31462.4|29
1642750230000|2022-01-21 07:30:30|31485.4|31465.4|31485.8|31465.8|31487|31467|31483.5|31463.5|30
1642750240000|2022-01-21 07:30:40|31486.2|31466.2|31486|31466|31486.4|31466.4|31484.8|31464.8|33
1642750250000|2022-01-21 07:30:50|31486.2|31466.2|31485.1|31465.1|31486.3|31466.3|31485|31465|25
1642750260000|2022-01-21 07:31:00|31485.3|31465.3|31484.9|31464.9|31501.5|31466.3|31484.3|31450|27
1642750270000|2022-01-21 07:31:10|31485.2|31465.2|31484.8|31464.8|31485.4|31465.4|31484|31464|16
1642750280000|2022-01-21 07:31:20|31484.7|31464.7|31484.7|31464.7|31486.3|31466.3|31484.1|31464.1|30
1642750290000|2022-01-21 07:31:30|31485.1|31465.1|31485.4|31465.4|31485.4|31465.4|31484.8|31464.8|10
1642750300000|2022-01-21 07:31:40|31484.9|31464.9|31491.3|31471.3|31509.4|31472.1|31484.9|31456.9|34
1642750310000|2022-01-21 07:31:50|31490.9|31470.9|31491.6|31471.6|31494|31474|31490.9|31470.9|35
1642750320000|2022-01-21 07:32:00|31490.6|31470.6|31492.5|31472.5|31492.8|31472.8|31490.6|31470.6|33
1642750330000|2022-01-21 07:32:10|31492|31472|31489.7|31469.7|31492.5|31472.5|31489.7|31469.7|27
1642750340000|2022-01-21 07:32:20|31490.3|31470.3|31491.6|31471.6|31491.7|31471.7|31489.5|31469.5|31
1642750350000|2022-01-21 07:32:30|31491.8|31471.8|31492.9|31472.9|31492.9|31472.9|31490.1|31470.1|30
1642750360000|2022-01-21 07:32:40|31492.1|31472.1|31492.2|31472.2|31509.9|31474|31491.2|31459.9|32
1642750370000|2022-01-21 07:32:50|31491.8|31471.8|31492.7|31472.7|31493.2|31473.2|31491.5|31471.5|34
1642750380000|2022-01-21 07:33:00|31491.4|31471.4|31491.7|31471.7|31492.1|31472.1|31491.1|31471.1|23
1642750390000|2022-01-21 07:33:10|31491.8|31471.8|31489.7|31469.7|31492.8|31472.8|31489.1|31469.1|31
1642750400000|2022-01-21 07:33:20|31488.8|31468.8|31489.5|31469.5|31489.9|31469.9|31488.8|31468.8|19
1642750410000|2022-01-21 07:33:30|31489.2|31469.2|31489.8|31469.8|31489.8|31469.8|31488.2|31468.2|21
1642750420000|2022-01-21 07:33:40|31490.3|31470.3|31490.5|31470.5|31491.2|31471.2|31489.3|31469.3|24
1642750430000|2022-01-21 07:33:50|31490.2|31470.2|31490.8|31470.8|31492.4|31472.4|31489.9|31469.9|33
1642750440000|2022-01-21 07:34:00|31491.1|31471.1|31490.8|31470.8|31492.7|31472.7|31490.3|31470.3|36
1642750450000|2022-01-21 07:34:10|31492.5|31472.5|31492.2|31472.2|31492.8|31472.8|31491.4|31471.4|29
1642750460000|2022-01-21 07:34:20|31492.6|31472.6|31490.9|31470.9|31493.5|31473.5|31490.6|31470.6|26
1642750470000|2022-01-21 07:34:30|31491|31471|31491.8|31471.8|31507.6|31472.5|31489.7|31457|30
1642750480000|2022-01-21 07:34:40|31490.9|31470.9|31488.8|31468.8|31491.6|31471.6|31488.8|31468.8|33
1642750490000|2022-01-21 07:34:50|31489.8|31469.8|31486.3|31466.3|31490.2|31470.2|31486.3|31466.3|35
1642750500000|2022-01-21 07:35:00|31487.7|31467.7|31480.5|31460.5|31488.2|31468.2|31479.6|31459.6|32
1642750510000|2022-01-21 07:35:10|31480.6|31460.6|31483.8|31463.8|31486.4|31466.4|31479.6|31459.6|31
1642750520000|2022-01-21 07:35:20|31483.2|31463.2|31485.5|31465.5|31486.8|31466.8|31483.2|31463.2|26
1642750530000|2022-01-21 07:35:30|31485.7|31465.7|31485|31465|31486.5|31466.5|31485|31465|21
1642750540000|2022-01-21 07:35:40|31485.4|31465.4|31487.9|31467.9|31488.5|31468.5|31485.1|31465.1|30
1642750550000|2022-01-21 07:35:50|31488|31468|31487.8|31467.8|31489|31469|31486.9|31466.9|29
1642750560000|2022-01-21 07:36:00|31487.9|31467.9|31488.3|31468.3|31489|31469|31487.8|31467.8|22
1642750570000|2022-01-21 07:36:10|31488|31468|31490.8|31470.8|31492.8|31472.8|31488|31468|26
1642750580000|2022-01-21 07:36:20|31491|31471|31490.6|31470.6|31491.4|31471.4|31490.3|31470.3|22
1642750590000|2022-01-21 07:36:30|31490.2|31470.2|31490.6|31470.6|31491.2|31471.2|31489.5|31469.5|19
1642750600000|2022-01-21 07:36:40|31492.1|31472.1|31490|31470|31492.1|31472.1|31489.4|31469.4|21
1642750610000|2022-01-21 07:36:50|31489.5|31469.5|31490.4|31470.4|31490.7|31470.7|31487.6|31467.6|30
1642750620000|2022-01-21 07:37:00|31490.6|31470.6|31493.2|31473.2|31493.2|31473.2|31489.4|31469.4|30
1642750630000|2022-01-21 07:37:10|31491.1|31471.1|31495.1|31475.1|31496.8|31476.8|31491.1|31471.1|30
1642750640000|2022-01-21 07:37:20|31495.4|31475.4|31496.1|31476.1|31497.6|31477.6|31494.5|31474.5|36
1642750650000|2022-01-21 07:37:30|31496.2|31476.2|31493.8|31473.8|31496.9|31476.9|31493.8|31473.8|30
1642750660000|2022-01-21 07:37:40|31493.7|31473.7|31489|31469|31494.7|31474.7|31488.6|31468.6|34
1642750670000|2022-01-21 07:37:50|31489.4|31469.4|31487.9|31467.9|31490.4|31470.4|31486.3|31466.3|31
1642750680000|2022-01-21 07:38:00|31487.2|31467.2|31488.6|31468.6|31489.7|31469.7|31486.8|31466.8|30
1642750690000|2022-01-21 07:38:10|31488.8|31468.8|31521.7|31471.7|31524|31485.9|31488.8|31467.7|30
1642750700000|2022-01-21 07:38:20|31522.2|31472.2|31507.8|31487.8|31522.8|31487.8|31504.5|31471.1|25
1642750710000|2022-01-21 07:38:30|31507|31487|31506.5|31486.5|31522.6|31487.5|31504.1|31471.4|25
1642750720000|2022-01-21 07:38:40|31506.3|31486.3|31503.6|31483.6|31520.4|31488|31503.2|31470.1|28
1642750730000|2022-01-21 07:38:50|31503.5|31483.5|31504.9|31484.9|31505.2|31485.2|31502.9|31482.9|27
1642750740000|2022-01-21 07:39:00|31504|31484|31503|31483|31505|31485|31503|31483|27
1642750750000|2022-01-21 07:39:10|31503.6|31483.6|31501.9|31481.9|31518.4|31483.6|31501.5|31467.7|20
1642750760000|2022-01-21 07:39:20|31502|31482|31503.2|31483.2|31503.2|31483.2|31502|31482|11
1642750770000|2022-01-21 07:39:30|31503.1|31483.1|31504.3|31484.3|31519.7|31485.2|31501.3|31468.8|23
1642750780000|2022-01-21 07:39:40|31503.9|31483.9|31497.7|31477.7|31513.4|31484.2|31496.5|31462.3|24
1642750790000|2022-01-21 07:39:50|31496.8|31476.8|31503.8|31483.8|31514.8|31483.8|31496.4|31463.2|22
1642750800000|2022-01-21 07:40:00|31501.6|31481.6|31519|31469|31522.8|31486.6|31501.6|31468.6|25
1642750810000|2022-01-21 07:40:10|31503.9|31483.9|31523.1|31473.1|31523.1|31489.7|31503.1|31471.2|28
1642750820000|2022-01-21 07:40:20|31522.7|31472.7|31522.4|31472.4|31523.7|31473.7|31522.1|31472.1|19
1642750830000|2022-01-21 07:40:30|31522.9|31472.9|31510.1|31490.1|31522.9|31492.6|31509.4|31472.7|21
1642750840000|2022-01-21 07:40:40|31510.2|31490.2|31508.9|31488.9|31511.1|31491.1|31508|31488|24
1642750850000|2022-01-21 07:40:50|31508.8|31488.8|31509|31489|31511.8|31491.8|31508.1|31488.1|19
1642750860000|2022-01-21 07:41:00|31509.7|31489.7|31508.5|31488.5|31511.3|31491.3|31507.7|31487.7|27
1642750870000|2022-01-21 07:41:10|31508.6|31488.6|31526.6|31476.6|31527.1|31492.2|31508.3|31476.2|16
1642750880000|2022-01-21 07:41:20|31525.7|31475.7|31506.8|31486.8|31526.1|31489.6|31504.8|31472.3|22
1642750890000|2022-01-21 07:41:30|31507.1|31487.1|31526.2|31476.2|31528|31491.3|31506.2|31474.5|18
1642750900000|2022-01-21 07:41:40|31526.3|31476.3|31510.4|31490.4|31526.3|31492.2|31509|31476.3|21
1642750910000|2022-01-21 07:41:50|31512.1|31492.1|31513.2|31493.2|31528.4|31496.5|31511|31477.5|20
1642750920000|2022-01-21 07:42:00|31513.5|31493.5|31510.6|31490.6|31513.6|31493.6|31510.4|31490.4|25
1642750930000|2022-01-21 07:42:10|31510.3|31490.3|31523.5|31473.5|31525.4|31491.3|31510.3|31473.2|23
1642750940000|2022-01-21 07:42:20|31508.1|31488.1|31507.1|31487.1|31508.9|31488.9|31507.1|31487.1|19
1642750950000|2022-01-21 07:42:30|31508|31488|31508.5|31488.5|31508.6|31488.6|31505.3|31485.3|26
1642750960000|2022-01-21 07:42:40|31506.2|31486.2|31509.6|31489.6|31509.6|31489.6|31506.2|31486.2|22
1642750970000|2022-01-21 07:42:50|31508.4|31488.4|31512.7|31492.7|31526.2|31493.5|31507.7|31475|31
1642750980000|2022-01-21 07:43:00|31514.3|31494.3|31511.9|31491.9|31514.3|31494.3|31511.1|31491.1|24
1642750990000|2022-01-21 07:43:10|31511.8|31491.8|31515.1|31495.1|31516.4|31496.4|31511.7|31491.7|26
1642751000000|2022-01-21 07:43:20|31515|31495|31517.8|31497.8|31518.8|31498.8|31514.6|31494.6|31
1642751010000|2022-01-21 07:43:30|31516.9|31496.9|31533.1|31483.1|31533.1|31498.4|31513.6|31482|21
1642751020000|2022-01-21 07:43:40|31519.1|31499.1|31521.4|31501.4|31521.4|31501.4|31517.8|31497.8|20
1642751030000|2022-01-21 07:43:50|31522.4|31502.4|31523.7|31503.7|31526.7|31506.7|31522.2|31502.2|25
1642751040000|2022-01-21 07:44:00|31523.4|31503.4|31519|31499|31523.4|31503.4|31516.7|31496.7|25
1642751050000|2022-01-21 07:44:10|31519.1|31499.1|31519.7|31499.7|31520.1|31500.1|31517.9|31497.9|21
1642751060000|2022-01-21 07:44:20|31519.2|31499.2|31519.1|31499.1|31519.8|31499.8|31516.8|31496.8|28
1642751070000|2022-01-21 07:44:30|31519.8|31499.8|31532.8|31482.8|31532.8|31499.8|31515.1|31481.9|21
1642751080000|2022-01-21 07:44:40|31532.7|31482.7|31517.1|31497.1|31532.7|31498.1|31515.8|31481.4|22
1642751090000|2022-01-21 07:44:50|31516.3|31496.3|31515.9|31495.9|31531|31497.2|31514.9|31479.2|18
1642751100000|2022-01-21 07:45:00|31516.4|31496.4|31507.6|31487.6|31529.6|31496.4|31503.6|31477.9|27
1642751110000|2022-01-21 07:45:10|31520.1|31470.1|31507|31487|31520.1|31490|31506.8|31470.1|18
1642751120000|2022-01-21 07:45:20|31506.9|31486.9|31507.6|31487.6|31523.8|31489.8|31506.9|31471.9|17
1642751130000|2022-01-21 07:45:30|31507.8|31487.8|31507.5|31487.5|31509.9|31489.9|31507.5|31487.5|20
1642751140000|2022-01-21 07:45:40|31509.1|31489.1|31509.5|31489.5|31509.8|31489.8|31506.2|31486.2|21
1642751150000|2022-01-21 07:45:50|31509.1|31489.1|31510.5|31490.5|31511.2|31491.2|31508.2|31488.2|17
1642751160000|2022-01-21 07:46:00|31510.7|31490.7|31511.6|31491.6|31526.5|31491.6|31506.4|31472.5|31
1642751170000|2022-01-21 07:46:10|31510.7|31490.7|31512|31492|31526.2|31492.3|31510.1|31474.5|20
1642751180000|2022-01-21 07:46:20|31509.3|31489.3|31509|31489|31526.8|31490.6|31507.1|31472.6|24
1642751190000|2022-01-21 07:46:30|31510.8|31490.8|31509.3|31489.3|31510.9|31490.9|31508.4|31488.4|27
1642751200000|2022-01-21 07:46:40|31510.3|31490.3|31512.3|31492.3|31525.6|31492.7|31510.3|31474.9|20
1642751210000|2022-01-21 07:46:50|31511.3|31491.3|31510.6|31490.6|31512.2|31492.2|31510.3|31490.3|15
1642751220000|2022-01-21 07:47:00|31510.8|31490.8|31510.1|31490.1|31511.1|31491.1|31508.9|31488.9|24
1642751230000|2022-01-21 07:47:10|31510.2|31490.2|31508.6|31488.6|31512.4|31492.4|31508.6|31488.6|19
1642751240000|2022-01-21 07:47:20|31510.4|31490.4|31506.4|31486.4|31511.8|31491.8|31506.4|31486.4|32
1642751250000|2022-01-21 07:47:30|31507.1|31487.1|31508.2|31488.2|31523.6|31490.1|31506.8|31472|27
1642751260000|2022-01-21 07:47:40|31508.3|31488.3|31510|31490|31511.5|31491.5|31506.8|31486.8|19
1642751270000|2022-01-21 07:47:50|31524.4|31474.4|31510.9|31490.9|31524.4|31492.6|31509.8|31474.2|18
1642751280000|2022-01-21 07:48:00|31510.4|31490.4|31508.9|31488.9|31511.4|31491.4|31508.8|31488.8|27
1642751290000|2022-01-21 07:48:10|31508.5|31488.5|31510.9|31490.9|31513.1|31493.1|31508.5|31488.5|33
1642751300000|2022-01-21 07:48:20|31511.5|31491.5|31513.3|31493.3|31513.5|31493.5|31510.2|31490.2|28
1642751310000|2022-01-21 07:48:30|31513.4|31493.4|31518.5|31498.5|31530.4|31498.8|31513|31478.7|34
1642751320000|2022-01-21 07:48:40|31518.3|31498.3|31519.4|31499.4|31521|31501|31516.6|31496.6|30
1642751330000|2022-01-21 07:48:50|31519.8|31499.8|31520.3|31500.3|31521.9|31501.9|31515.9|31495.9|32
1642751340000|2022-01-21 07:49:00|31520.4|31500.4|31516|31496|31535.6|31501.8|31516|31482.9|27
1642751350000|2022-01-21 07:49:10|31532.1|31482.1|31520.3|31500.3|31532.1|31501|31516.6|31480.1|28
1642751360000|2022-01-21 07:49:20|31520.1|31500.1|31519.2|31499.2|31520.1|31500.1|31517.7|31497.7|19
1642751370000|2022-01-21 07:49:30|31519.3|31499.3|31521.4|31501.4|31521.4|31501.4|31517.7|31497.7|24
1642751380000|2022-01-21 07:49:40|31521|31501|31519.7|31499.7|31521.5|31501.5|31518.6|31498.6|29
1642751390000|2022-01-21 07:49:50|31519.1|31499.1|31519.7|31499.7|31523|31503|31517.1|31497.1|25
1642751400000|2022-01-21 07:50:00|31518.8|31498.8|31519|31499|31519.9|31499.9|31517.1|31497.1|33
1642751410000|2022-01-21 07:50:10|31519.2|31499.2|31519.6|31499.6|31521.1|31501.1|31516.9|31496.9|34
1642751420000|2022-01-21 07:50:20|31519.3|31499.3|31516.9|31496.9|31520.6|31500.6|31516.9|31496.9|30
1642751430000|2022-01-21 07:50:30|31517.5|31497.5|31518.1|31498.1|31519.4|31499.4|31517.5|31497.5|20
1642751440000|2022-01-21 07:50:40|31517.8|31497.8|31518.4|31498.4|31519|31499|31516.4|31496.4|28
1642751450000|2022-01-21 07:50:50|31518.8|31498.8|31518.7|31498.7|31519.2|31499.2|31517.5|31497.5|20
1642751460000|2022-01-21 07:51:00|31517|31497|31522.2|31502.2|31522.2|31502.2|31516.6|31496.6|27
1642751470000|2022-01-21 07:51:10|31522|31502|31523|31503|31525.4|31505.4|31522|31502|31
1642751480000|2022-01-21 07:51:20|31522.8|31502.8|31524.4|31504.4|31525.2|31505.2|31522.5|31502.5|31
1642751490000|2022-01-21 07:51:30|31524.5|31504.5|31525.6|31505.6|31526.3|31506.3|31523.8|31503.8|34
1642751500000|2022-01-21 07:51:40|31525.9|31505.9|31515.1|31495.1|31526.1|31506.1|31515.1|31495.1|29
1642751510000|2022-01-21 07:51:50|31516.4|31496.4|31515.6|31495.6|31516.4|31496.4|31513.8|31493.8|25
1642751520000|2022-01-21 07:52:00|31515.7|31495.7|31520|31500|31520|31500|31513.6|31493.6|33
1642751530000|2022-01-21 07:52:10|31518.7|31498.7|31519.8|31499.8|31534.5|31500.5|31517|31484.3|33
1642751540000|2022-01-21 07:52:20|31520.2|31500.2|31520|31500|31520.9|31500.9|31519|31499|19
1642751550000|2022-01-21 07:52:30|31520.1|31500.1|31522.2|31502.2|31522.5|31502.5|31518.8|31498.8|27
1642751560000|2022-01-21 07:52:40|31522.3|31502.3|31522.8|31502.8|31522.8|31502.8|31521.5|31501.5|18
1642751570000|2022-01-21 07:52:50|31522.6|31502.6|31523.3|31503.3|31524.6|31504.6|31522.5|31502.5|27
1642751580000|2022-01-21 07:53:00|31523|31503|31524.9|31504.9|31525.4|31505.4|31523|31503|30
1642751590000|2022-01-21 07:53:10|31524.7|31504.7|31526.4|31506.4|31540.4|31507.1|31523.7|31490.4|32
1642751600000|2022-01-21 07:53:20|31526.3|31506.3|31527.3|31507.3|31527.4|31507.4|31525.4|31505.4|28
1642751610000|2022-01-21 07:53:30|31527.8|31507.8|31524.6|31504.6|31528|31508|31523.6|31503.6|26
1642751620000|2022-01-21 07:53:40|31524.9|31504.9|31524.3|31504.3|31525.1|31505.1|31524.2|31504.2|31
1642751630000|2022-01-21 07:53:50|31524.2|31504.2|31523.5|31503.5|31525.5|31505.5|31521.7|31501.7|29
1642751640000|2022-01-21 07:54:00|31523.3|31503.3|31525.4|31505.4|31525.8|31505.8|31523.1|31503.1|33
1642751650000|2022-01-21 07:54:10|31525.7|31505.7|31525.4|31505.4|31526.9|31506.9|31525.1|31505.1|27
1642751660000|2022-01-21 07:54:20|31525.2|31505.2|31534.6|31514.6|31534.6|31514.6|31525.2|31505.2|29
1642751670000|2022-01-21 07:54:30|31535|31515|31537.7|31517.7|31538.7|31518.7|31534.9|31514.9|31
1642751680000|2022-01-21 07:54:40|31538.1|31518.1|31531.3|31511.3|31539.1|31519.1|31531|31511|22
1642751690000|2022-01-21 07:54:50|31530.1|31510.1|31528.8|31508.8|31530.1|31510.1|31527.5|31507.5|35
1642751700000|2022-01-21 07:55:00|31528.5|31508.5|31523.2|31503.2|31529.5|31509.5|31522.1|31502.1|31
1642751710000|2022-01-21 07:55:10|31524|31504|31522.2|31502.2|31524.3|31504.3|31521.5|31501.5|22
1642751720000|2022-01-21 07:55:20|31523|31503|31537.1|31487.1|31537.7|31504.9|31522.2|31487.1|25
1642751730000|2022-01-21 07:55:30|31538.1|31488.1|31536.4|31486.4|31538.6|31504.3|31520.9|31486.2|28
1642751740000|2022-01-21 07:55:40|31522.9|31502.9|31524|31504|31525.7|31505.7|31522.6|31502.6|33
1642751750000|2022-01-21 07:55:50|31524.3|31504.3|31523.8|31503.8|31524.4|31504.4|31523.4|31503.4|27
1642751760000|2022-01-21 07:56:00|31524.8|31504.8|31523.6|31503.6|31525.1|31505.1|31523.6|31503.6|26
1642751770000|2022-01-21 07:56:10|31524.4|31504.4|31525.1|31505.1|31525.1|31505.1|31523.8|31503.8|26
1642751780000|2022-01-21 07:56:20|31524.6|31504.6|31521.7|31501.7|31524.7|31504.7|31518.6|31498.6|33
1642751790000|2022-01-21 07:56:30|31521.9|31501.9|31517|31497|31522.2|31502.2|31514.8|31494.8|36
1642751800000|2022-01-21 07:56:40|31517.2|31497.2|31521.5|31501.5|31538.3|31505.1|31515.6|31487.8|36
1642751810000|2022-01-21 07:56:50|31522|31502|31522|31502|31522.7|31502.7|31519.5|31499.5|25
1642751820000|2022-01-21 07:57:00|31522.2|31502.2|31521.4|31501.4|31522.6|31502.6|31521.1|31501.1|27
1642751830000|2022-01-21 07:57:10|31521.7|31501.7|31520.9|31500.9|31522|31502|31520|31500|25
1642751840000|2022-01-21 07:57:20|31522.1|31502.1|31516.9|31496.9|31522.1|31502.1|31516.9|31496.9|28
1642751850000|2022-01-21 07:57:30|31517|31497|31517.2|31497.2|31518.8|31498.8|31514.9|31494.9|34
1642751860000|2022-01-21 07:57:40|31517.9|31497.9|31517.6|31497.6|31518.3|31498.3|31514.9|31494.9|27
1642751870000|2022-01-21 07:57:50|31517.4|31497.4|31515.4|31495.4|31517.6|31497.6|31512.1|31492.1|27
1642751880000|2022-01-21 07:58:00|31512.8|31492.8|31526.4|31476.4|31527.5|31493.4|31509.9|31474.2|28
1642751890000|2022-01-21 07:58:10|31526.6|31476.6|31512.2|31492.2|31528.5|31493|31511.5|31476.1|28
1642751900000|2022-01-21 07:58:20|31513.4|31493.4|31513.3|31493.3|31513.9|31493.9|31512.1|31492.1|21
1642751910000|2022-01-21 07:58:30|31511.9|31491.9|31507.6|31487.6|31512.9|31492.9|31506.9|31486.9|28
1642751920000|2022-01-21 07:58:40|31506.7|31486.7|31507.9|31487.9|31525.1|31490.1|31506|31473.1|26
1642751930000|2022-01-21 07:58:50|31507.8|31487.8|31508.3|31488.3|31523.4|31488.7|31505.8|31471.5|32
1642751940000|2022-01-21 07:59:00|31508.2|31488.2|31508.3|31488.3|31508.4|31488.4|31506.6|31486.6|23
1642751950000|2022-01-21 07:59:10|31508|31488|31507.9|31487.9|31509|31489|31507|31487|18
1642751960000|2022-01-21 07:59:20|31508.2|31488.2|31508.4|31488.4|31508.6|31488.6|31506.2|31486.2|26
1642751970000|2022-01-21 07:59:30|31506.5|31486.5|31506.7|31486.7|31508.4|31488.4|31504.1|31484.1|29
1642751980000|2022-01-21 07:59:40|31507.9|31487.9|31508|31488|31509|31489|31505.6|31485.6|21
1642751990000|2022-01-21 07:59:50|31507.5|31487.5|31503.8|31483.8|31509|31489|31503.8|31483.8|26
1642752000000|2022-01-21 08:00:00|31505.3|31485.3|31498.5|31478.5|31509.2|31489.2|31498.1|31478.1|37
1642752010000|2022-01-21 08:00:10|31498.6|31478.6|31495.2|31475.2|31500|31480|31494.1|31474.1|35
1642752020000|2022-01-21 08:00:20|31511.2|31461.2|31497.3|31477.3|31511.2|31477.3|31492.4|31458.5|34
1642752030000|2022-01-21 08:00:30|31496.3|31476.3|31499.5|31479.5|31500.8|31480.8|31495.9|31475.9|34
1642752040000|2022-01-21 08:00:40|31498.8|31478.8|31502.1|31482.1|31516.5|31482.1|31497.2|31464.6|32
1642752050000|2022-01-21 08:00:50|31502.4|31482.4|31498.8|31478.8|31518.1|31482.6|31498.2|31465.9|35
1642752060000|2022-01-21 08:01:00|31501.3|31481.3|31489.3|31469.3|31501.9|31481.9|31489.3|31469.3|30
1642752070000|2022-01-21 08:01:10|31490.1|31470.1|31501|31451|31504|31471.4|31486.9|31451|36
1642752080000|2022-01-21 08:01:20|31485.3|31465.3|31486.9|31466.9|31488.7|31468.7|31485.3|31465.3|34
1642752090000|2022-01-21 08:01:30|31487.3|31467.3|31485.4|31465.4|31488.4|31468.4|31483.4|31463.4|35
1642752100000|2022-01-21 08:01:40|31485|31465|31483.5|31463.5|31485.7|31465.7|31483.1|31463.1|32
1642752110000|2022-01-21 08:01:50|31483.9|31463.9|31486.5|31466.5|31487.8|31467.8|31483.8|31463.8|31
1642752120000|2022-01-21 08:02:00|31486.7|31466.7|31488.8|31468.8|31492.2|31472.2|31486.1|31466.1|30
1642752130000|2022-01-21 08:02:10|31488.4|31468.4|31488|31468|31491.6|31471.6|31487.2|31467.2|26
1642752140000|2022-01-21 08:02:20|31488.4|31468.4|31487.8|31467.8|31490.2|31470.2|31483.8|31463.8|32
1642752150000|2022-01-21 08:02:30|31489.5|31469.5|31488.2|31468.2|31491.7|31471.7|31484.4|31464.4|32
1642752160000|2022-01-21 08:02:40|31488.9|31468.9|31490.5|31470.5|31492.1|31472.1|31487|31467|30
1642752170000|2022-01-21 08:02:50|31489.9|31469.9|31491.2|31471.2|31491.2|31471.2|31487.3|31467.3|30
1642752180000|2022-01-21 08:03:00|31490.7|31470.7|31494.9|31474.9|31495.8|31475.8|31489.9|31469.9|35
1642752190000|2022-01-21 08:03:10|31494.2|31474.2|31498.3|31478.3|31498.8|31478.8|31493.3|31473.3|33
1642752200000|2022-01-21 08:03:20|31499.6|31479.6|31498.3|31478.3|31499.8|31479.8|31496.8|31476.8|23
1642752210000|2022-01-21 08:03:30|31497.8|31477.8|31499.7|31479.7|31502|31482|31497.6|31477.6|28
1642752220000|2022-01-21 08:03:40|31500.5|31480.5|31501.3|31481.3|31501.3|31481.3|31498.4|31478.4|30
1642752230000|2022-01-21 08:03:50|31502|31482|31502.3|31482.3|31504.8|31484.8|31501.3|31481.3|34
1642752240000|2022-01-21 08:04:00|31502.5|31482.5|31502.3|31482.3|31502.7|31482.7|31499.2|31479.2|30
1642752250000|2022-01-21 08:04:10|31500.8|31480.8|31498.3|31478.3|31501.8|31481.8|31496.8|31476.8|34
1642752260000|2022-01-21 08:04:20|31498.9|31478.9|31504.7|31484.7|31505.6|31485.6|31498.3|31478.3|33
1642752270000|2022-01-21 08:04:30|31504.1|31484.1|31501.9|31481.9|31504.3|31484.3|31501.8|31481.8|32
1642752280000|2022-01-21 08:04:40|31501.5|31481.5|31508.3|31488.3|31508.3|31488.3|31501.5|31481.5|30
1642752290000|2022-01-21 08:04:50|31506.1|31486.1|31508.7|31488.7|31509.2|31489.2|31505.4|31485.4|34
1642752300000|2022-01-21 08:05:00|31506.7|31486.7|31504.9|31484.9|31508.8|31488.8|31503.6|31483.6|29
1642752310000|2022-01-21 08:05:10|31505.1|31485.1|31504.2|31484.2|31505.7|31485.7|31503.4|31483.4|26
1642752320000|2022-01-21 08:05:20|31504.1|31484.1|31502.5|31482.5|31505.3|31485.3|31500|31480|30
1642752330000|2022-01-21 08:05:30|31502.3|31482.3|31494.9|31474.9|31502.3|31482.3|31494.9|31474.9|30
1642752340000|2022-01-21 08:05:40|31494.5|31474.5|31493|31473|31495|31475|31492.5|31472.5|29
1642752350000|2022-01-21 08:05:50|31491.8|31471.8|31493.4|31473.4|31493.4|31473.4|31490.7|31470.7|32
1642752360000|2022-01-21 08:06:00|31493.2|31473.2|31495.4|31475.4|31496.4|31476.4|31492.7|31472.7|29
1642752370000|2022-01-21 08:06:10|31495|31475|31499.9|31479.9|31499.9|31479.9|31494.3|31474.3|25
1642752380000|2022-01-21 08:06:20|31500.2|31480.2|31498|31478|31500.2|31480.2|31497.1|31477.1|25
1642752390000|2022-01-21 08:06:30|31498.2|31478.2|31500.1|31480.1|31500.1|31480.1|31496|31476|23
1642752400000|2022-01-21 08:06:40|31498.9|31478.9|31495.3|31475.3|31500.2|31480.2|31494.4|31474.4|31
1642752410000|2022-01-21 08:06:50|31495.2|31475.2|31493.2|31473.2|31496.4|31476.4|31492.3|31472.3|29
1642752420000|2022-01-21 08:07:00|31493.3|31473.3|31494.1|31474.1|31494.6|31474.6|31492.4|31472.4|22
1642752430000|2022-01-21 08:07:10|31493.9|31473.9|31494.9|31474.9|31495.9|31475.9|31492|31472|22
1642752440000|2022-01-21 08:07:20|31494.8|31474.8|31494.7|31474.7|31495.4|31475.4|31493.3|31473.3|23
1642752450000|2022-01-21 08:07:30|31494.8|31474.8|31495.4|31475.4|31495.9|31475.9|31494.4|31474.4|17
1642752460000|2022-01-21 08:07:40|31495|31475|31489.7|31469.7|31495|31475|31488.5|31468.5|34
1642752470000|2022-01-21 08:07:50|31489.9|31469.9|31488.6|31468.6|31492.2|31472.2|31486.9|31466.9|27
1642752480000|2022-01-21 08:08:00|31488.4|31468.4|31494.2|31474.2|31494.4|31474.4|31488.4|31468.4|33
1642752490000|2022-01-21 08:08:10|31493.8|31473.8|31495.4|31475.4|31497|31477|31493.8|31473.8|26
1642752500000|2022-01-21 08:08:20|31496.3|31476.3|31492.2|31472.2|31499.5|31479.5|31492.2|31472.2|20
1642752510000|2022-01-21 08:08:30|31491.2|31471.2|31496.2|31476.2|31498.1|31478.1|31491.2|31471.2|23
1642752520000|2022-01-21 08:08:40|31496.5|31476.5|31493.5|31473.5|31498.2|31478.2|31493.3|31473.3|29
1642752530000|2022-01-21 08:08:50|31493.8|31473.8|31490.5|31470.5|31494.7|31474.7|31490.5|31470.5|23
1642752540000|2022-01-21 08:09:00|31493.1|31473.1|31493.6|31473.6|31494.7|31474.7|31492|31472|24
1642752550000|2022-01-21 08:09:10|31493.8|31473.8|31494.4|31474.4|31494.4|31474.4|31492.1|31472.1|25
1642752560000|2022-01-21 08:09:20|31494|31474|31491.5|31471.5|31494.3|31474.3|31491.5|31471.5|22
1642752570000|2022-01-21 08:09:30|31491.8|31471.8|31493.5|31473.5|31493.9|31473.9|31491.6|31471.6|19
1642752580000|2022-01-21 08:09:40|31495.8|31475.8|31494.4|31474.4|31498.6|31478.6|31493.2|31473.2|24
1642752590000|2022-01-21 08:09:50|31495.4|31475.4|31497.7|31477.7|31509.1|31482.7|31492.2|31459.1|29
1642752600000|2022-01-21 08:10:00|31498.5|31478.5|31499.2|31479.2|31500.8|31480.8|31498.5|31478.5|30
1642752610000|2022-01-21 08:10:10|31503.6|31483.6|31505.3|31485.3|31508.3|31488.3|31503.6|31483.6|35
1642752620000|2022-01-21 08:10:20|31505.8|31485.8|31505.2|31485.2|31506.9|31486.9|31505|31485|22
1642752630000|2022-01-21 08:10:30|31505.3|31485.3|31525.7|31505.7|31527.1|31507.1|31505.3|31485.3|35
1642752640000|2022-01-21 08:10:40|31527.1|31507.1|31527.2|31507.2|31541.7|31507.9|31525.6|31491.3|31
1642752650000|2022-01-21 08:10:50|31527.4|31507.4|31526|31506|31540.6|31507.6|31524.4|31489.7|33
1642752660000|2022-01-21 08:11:00|31526.3|31506.3|31525.2|31505.2|31540.9|31506.6|31520.9|31488.9|31
1642752670000|2022-01-21 08:11:10|31525.3|31505.3|31522.8|31502.8|31538.9|31505.3|31520.5|31488.1|29
1642752680000|2022-01-21 08:11:20|31522.2|31502.2|31520.7|31500.7|31536.6|31502.2|31519.1|31485|24
1642752690000|2022-01-21 08:11:30|31520.9|31500.9|31524|31504|31524.9|31504.9|31520.5|31500.5|26
1642752700000|2022-01-21 08:11:40|31523.7|31503.7|31523.5|31503.5|31525.1|31505.1|31522.6|31502.6|29
1642752710000|2022-01-21 08:11:50|31523.7|31503.7|31522.1|31502.1|31523.7|31503.7|31521.7|31501.7|26
1642752720000|2022-01-21 08:12:00|31522.9|31502.9|31513.4|31493.4|31523.8|31503.8|31512.5|31492.5|34
1642752730000|2022-01-21 08:12:10|31514.1|31494.1|31513.8|31493.8|31515|31495|31513.5|31493.5|32
1642752740000|2022-01-21 08:12:20|31513.7|31493.7|31516.7|31496.7|31517|31497|31513.5|31493.5|24
1642752750000|2022-01-21 08:12:30|31516.5|31496.5|31520.1|31500.1|31520.1|31500.1|31516|31496|25
1642752760000|2022-01-21 08:12:40|31520|31500|31520.5|31500.5|31521.5|31501.5|31519.5|31499.5|23
1642752770000|2022-01-21 08:12:50|31520.7|31500.7|31525.7|31505.7|31526.7|31506.7|31520.2|31500.2|28
1642752780000|2022-01-21 08:13:00|31525.8|31505.8|31526.2|31506.2|31526.5|31506.5|31524.8|31504.8|21
1642752790000|2022-01-21 08:13:10|31526.3|31506.3|31528|31508|31528.4|31508.4|31525.5|31505.5|26
1642752800000|2022-01-21 08:13:20|31527.7|31507.7|31525.2|31505.2|31528|31508|31525|31505|22
1642752810000|2022-01-21 08:13:30|31525.3|31505.3|31525.6|31505.6|31526|31506|31522.3|31502.3|26
1642752820000|2022-01-21 08:13:40|31525.8|31505.8|31528.9|31508.9|31528.9|31508.9|31525.3|31505.3|28
1642752830000|2022-01-21 08:13:50|31529.1|31509.1|31529.1|31509.1|31530.2|31510.2|31529.1|31509.1|29
1642752840000|2022-01-21 08:14:00|31529.3|31509.3|31532.7|31512.7|31533.1|31513.1|31528.6|31508.6|28
1642752850000|2022-01-21 08:14:10|31532.1|31512.1|31529.6|31509.6|31533|31513|31529.2|31509.2|29
1642752860000|2022-01-21 08:14:20|31529.7|31509.7|31529.5|31509.5|31529.7|31509.7|31528.6|31508.6|22
1642752870000|2022-01-21 08:14:30|31529.8|31509.8|31533.3|31513.3|31533.3|31513.3|31526.4|31506.4|29
1642752880000|2022-01-21 08:14:40|31531.8|31511.8|31529.6|31509.6|31534.1|31514.1|31528.4|31508.4|34
1642752890000|2022-01-21 08:14:50|31530.2|31510.2|31526.6|31506.6|31533.9|31513.9|31526.6|31506.6|31
1642752900000|2022-01-21 08:15:00|31528.1|31508.1|31518.1|31498.1|31528.1|31508.1|31518.1|31498.1|34
1642752910000|2022-01-21 08:15:10|31519.1|31499.1|31521.2|31501.2|31521.2|31501.2|31518.7|31498.7|29
1642752920000|2022-01-21 08:15:20|31520.7|31500.7|31518.8|31498.8|31521.6|31501.6|31518.8|31498.8|20
1642752930000|2022-01-21 08:15:30|31519.1|31499.1|31518.8|31498.8|31520.5|31500.5|31518.4|31498.4|26
1642752940000|2022-01-21 08:15:40|31518.6|31498.6|31519.2|31499.2|31521.3|31501.3|31518.6|31498.6|18
1642752950000|2022-01-21 08:15:50|31519.4|31499.4|31520.6|31500.6|31521.4|31501.4|31519.3|31499.3|25
1642752960000|2022-01-21 08:16:00|31520.5|31500.5|31517.5|31497.5|31521.1|31501.1|31517.4|31497.4|28
1642752970000|2022-01-21 08:16:10|31517.6|31497.6|31517.4|31497.4|31519.1|31499.1|31516.7|31496.7|24
1642752980000|2022-01-21 08:16:20|31517.2|31497.2|31514.4|31494.4|31519.2|31499.2|31514.2|31494.2|25
1642752990000|2022-01-21 08:16:30|31514.7|31494.7|31517.8|31497.8|31518.4|31498.4|31514.4|31494.4|24
1642753000000|2022-01-21 08:16:40|31515.8|31495.8|31518.6|31498.6|31519.4|31499.4|31515.8|31495.8|24
1642753010000|2022-01-21 08:16:50|31518.5|31498.5|31517.9|31497.9|31520.3|31500.3|31517.1|31497.1|14
1642753020000|2022-01-21 08:17:00|31518.1|31498.1|31522.3|31502.3|31526.7|31506.7|31518.1|31498.1|30
1642753030000|2022-01-21 08:17:10|31523.9|31503.9|31522.8|31502.8|31525.3|31505.3|31522.6|31502.6|21
1642753040000|2022-01-21 08:17:20|31524.7|31504.7|31524.9|31504.9|31527.2|31507.2|31522.8|31502.8|27
1642753050000|2022-01-21 08:17:30|31524.2|31504.2|31525.8|31505.8|31529.8|31509.8|31523.9|31503.9|29
1642753060000|2022-01-21 08:17:40|31525.7|31505.7|31526.8|31506.8|31528.8|31508.8|31524.3|31504.3|28
1642753070000|2022-01-21 08:17:50|31529.6|31509.6|31526.3|31506.3|31529.6|31509.6|31521.9|31501.9|31
1642753080000|2022-01-21 08:18:00|31526.5|31506.5|31528.2|31508.2|31528.9|31508.9|31525|31505|26
1642753090000|2022-01-21 08:18:10|31528.1|31508.1|31529.1|31509.1|31530.3|31510.3|31526.9|31506.9|27
1642753100000|2022-01-21 08:18:20|31528.2|31508.2|31529.9|31509.9|31529.9|31509.9|31527.8|31507.8|24
1642753110000|2022-01-21 08:18:30|31529.5|31509.5|31530.1|31510.1|31534.9|31514.9|31526.6|31506.6|36
1642753120000|2022-01-21 08:18:40|31531.6|31511.6|31532|31512|31533.6|31513.6|31528.7|31508.7|33
1642753130000|2022-01-21 08:18:50|31531.8|31511.8|31536.2|31516.2|31537.4|31517.4|31530|31510|28
1642753140000|2022-01-21 08:19:00|31536.1|31516.1|31548.1|31528.1|31548.1|31528.1|31533.7|31513.7|33
1642753150000|2022-01-21 08:19:10|31547.1|31527.1|31527.1|31507.1|31550|31528.3|31521.2|31487.9|34
1642753160000|2022-01-21 08:19:20|31527.8|31507.8|31527.1|31507.1|31529.2|31509.2|31525.8|31505.8|33
1642753170000|2022-01-21 08:19:30|31526.5|31506.5|31534|31514|31545.7|31514|31524.2|31493.2|34
1642753180000|2022-01-21 08:19:40|31549.3|31499.3|31552.7|31502.7|31552.7|31518.6|31521.7|31498|37
1642753190000|2022-01-21 08:19:50|31551.9|31501.9|31544.3|31524.3|31552.2|31524.3|31536|31501.7|35
1642753200000|2022-01-21 08:20:00|31544|31524|31515.3|31495.3|31544.2|31524.2|31513.7|31493.7|39
1642753210000|2022-01-21 08:20:10|31515.5|31495.5|31524.2|31504.2|31540.4|31507.3|31514|31488.7|32
1642753220000|2022-01-21 08:20:20|31524.3|31504.3|31523.4|31503.4|31526.2|31506.2|31522.6|31502.6|29
1642753230000|2022-01-21 08:20:30|31523.2|31503.2|31523.1|31503.1|31524.1|31504.1|31522.4|31502.4|27
1642753240000|2022-01-21 08:20:40|31522.7|31502.7|31523.1|31503.1|31524.4|31504.4|31521.2|31501.2|24
1642753250000|2022-01-21 08:20:50|31523.7|31503.7|31526.4|31506.4|31526.8|31506.8|31523.2|31503.2|27
1642753260000|2022-01-21 08:21:00|31525.9|31505.9|31530|31510|31543.5|31511|31525.9|31492.5|32
1642753270000|2022-01-21 08:21:10|31529.5|31509.5|31528.9|31508.9|31530.2|31510.2|31528.2|31508.2|28
1642753280000|2022-01-21 08:21:20|31529.1|31509.1|31523.7|31503.7|31542.9|31510.8|31523.7|31492.2|27
1642753290000|2022-01-21 08:21:30|31524.1|31504.1|31526.2|31506.2|31531|31511|31524.1|31504.1|29
1642753300000|2022-01-21 08:21:40|31525.6|31505.6|31526.2|31506.2|31526.2|31506.2|31524.6|31504.6|20
1642753310000|2022-01-21 08:21:50|31524.9|31504.9|31527|31507|31528.9|31508.9|31524.1|31504.1|25
1642753320000|2022-01-21 08:22:00|31527.3|31507.3|31528.5|31508.5|31528.5|31508.5|31525.7|31505.7|33
1642753330000|2022-01-21 08:22:10|31528.6|31508.6|31528.8|31508.8|31531.2|31511.2|31526.4|31506.4|32
1642753340000|2022-01-21 08:22:20|31532.4|31512.4|31531.1|31511.1|31532.4|31512.4|31529.3|31509.3|26
1642753350000|2022-01-21 08:22:30|31529.8|31509.8|31526.7|31506.7|31530.2|31510.2|31526|31506|26
1642753360000|2022-01-21 08:22:40|31526.1|31506.1|31521.3|31501.3|31526.4|31506.4|31520.7|31500.7|30
1642753370000|2022-01-21 08:22:50|31521.4|31501.4|31521.5|31501.5|31523.1|31503.1|31519.9|31499.9|30
1642753380000|2022-01-21 08:23:00|31521.7|31501.7|31520.7|31500.7|31522.6|31502.6|31520.2|31500.2|24
1642753390000|2022-01-21 08:23:10|31520.6|31500.6|31520.8|31500.8|31524.6|31504.6|31519.3|31499.3|24
1642753400000|2022-01-21 08:23:20|31525|31505|31521.9|31501.9|31525|31505|31519.9|31499.9|29
1642753410000|2022-01-21 08:23:30|31522.2|31502.2|31520.8|31500.8|31522.6|31502.6|31518.7|31498.7|23
1642753420000|2022-01-21 08:23:40|31521|31501|31524.4|31504.4|31527.7|31507.7|31520.2|31500.2|27
1642753430000|2022-01-21 08:23:50|31524.8|31504.8|31525.2|31505.2|31526.5|31506.5|31522.5|31502.5|24
1642753440000|2022-01-21 08:24:00|31526.7|31506.7|31525.5|31505.5|31529.3|31509.3|31524.5|31504.5|34
1642753450000|2022-01-21 08:24:10|31525.9|31505.9|31526.5|31506.5|31528.9|31508.9|31524.1|31504.1|32
1642753460000|2022-01-21 08:24:20|31526.8|31506.8|31525.1|31505.1|31527.6|31507.6|31523.6|31503.6|31
1642753470000|2022-01-21 08:24:30|31524.9|31504.9|31523.3|31503.3|31525.9|31505.9|31521.7|31501.7|31
1642753480000|2022-01-21 08:24:40|31522.6|31502.6|31525.3|31505.3|31527.5|31507.5|31522.6|31502.6|34
1642753490000|2022-01-21 08:24:50|31522.1|31502.1|31524.3|31504.3|31525.7|31505.7|31522.1|31502.1|30
1642753500000|2022-01-21 08:25:00|31523.7|31503.7|31522.2|31502.2|31523.7|31503.7|31520|31500|31
1642753510000|2022-01-21 08:25:10|31521.8|31501.8|31521.6|31501.6|31521.8|31501.8|31520.8|31500.8|13
1642753520000|2022-01-21 08:25:20|31520.9|31500.9|31519.4|31499.4|31520.9|31500.9|31518.5|31498.5|27
1642753530000|2022-01-21 08:25:30|31519.7|31499.7|31517.5|31497.5|31519.7|31499.7|31516.8|31496.8|21
1642753540000|2022-01-21 08:25:40|31517.6|31497.6|31519.2|31499.2|31520.5|31500.5|31517.6|31497.6|19
1642753550000|2022-01-21 08:25:50|31519.5|31499.5|31506.8|31486.8|31520.1|31500.1|31506.4|31486.4|26
1642753560000|2022-01-21 08:26:00|31505|31485|31507.5|31487.5|31508.5|31488.5|31505|31485|30
1642753570000|2022-01-21 08:26:10|31507.6|31487.6|31513.3|31493.3|31516.4|31496.4|31507.5|31487.5|36
1642753580000|2022-01-21 08:26:20|31512.8|31492.8|31511.7|31491.7|31514.5|31494.5|31511.7|31491.7|32
1642753590000|2022-01-21 08:26:30|31510.6|31490.6|31512.6|31492.6|31516.2|31496.2|31509.9|31489.9|29
1642753600000|2022-01-21 08:26:40|31513.3|31493.3|31517.3|31497.3|31518.1|31498.1|31513.3|31493.3|26
1642753610000|2022-01-21 08:26:50|31516.9|31496.9|31513.2|31493.2|31516.9|31496.9|31512.8|31492.8|29
1642753620000|2022-01-21 08:27:00|31514.3|31494.3|31514.3|31494.3|31514.8|31494.8|31512.7|31492.7|18
1642753630000|2022-01-21 08:27:10|31514|31494|31512.1|31492.1|31515.3|31495.3|31512.1|31492.1|22
1642753640000|2022-01-21 08:27:20|31512.8|31492.8|31513.4|31493.4|31514.7|31494.7|31512.2|31492.2|21
1642753650000|2022-01-21 08:27:30|31513.6|31493.6|31513.7|31493.7|31515.1|31495.1|31510.1|31490.1|33
1642753660000|2022-01-21 08:27:40|31515.1|31495.1|31513.7|31493.7|31517|31497|31511.7|31491.7|32
1642753670000|2022-01-21 08:27:50|31515.2|31495.2|31509.1|31489.1|31515.8|31495.8|31509.1|31489.1|34
1642753680000|2022-01-21 08:28:00|31511.3|31491.3|31514.3|31494.3|31516.8|31496.8|31511.2|31491.2|35
1642753690000|2022-01-21 08:28:10|31516|31496|31514.3|31494.3|31518|31498|31513.7|31493.7|17
1642753700000|2022-01-21 08:28:20|31514.2|31494.2|31511.2|31491.2|31515.3|31495.3|31511.2|31491.2|23
1642753710000|2022-01-21 08:28:30|31511.5|31491.5|31512.2|31492.2|31514|31494|31511.1|31491.1|26
1642753720000|2022-01-21 08:28:40|31511|31491|31511.6|31491.6|31512.9|31492.9|31509.8|31489.8|20
1642753730000|2022-01-21 08:28:50|31511.8|31491.8|31506.6|31486.6|31513.5|31493.5|31506.2|31486.2|30
1642753740000|2022-01-21 08:29:00|31506.7|31486.7|31504.6|31484.6|31507.3|31487.3|31504|31484|28
1642753750000|2022-01-21 08:29:10|31503.9|31483.9|31503.5|31483.5|31505.7|31485.7|31503.5|31483.5|20
1642753760000|2022-01-21 08:29:20|31503.6|31483.6|31502.2|31482.2|31504.3|31484.3|31502|31482|19
1642753770000|2022-01-21 08:29:30|31502.4|31482.4|31501.4|31481.4|31504.7|31484.7|31500.4|31480.4|31
1642753780000|2022-01-21 08:29:40|31502|31482|31506.3|31486.3|31506.5|31486.5|31501.5|31481.5|23
1642753790000|2022-01-21 08:29:50|31501.8|31481.8|31503.9|31483.9|31505.1|31485.1|31500.8|31480.8|36
1642753800000|2022-01-21 08:30:00|31503.7|31483.7|31503.9|31483.9|31506.2|31486.2|31502|31482|32
1642753810000|2022-01-21 08:30:10|31504|31484|31503.2|31483.2|31504.6|31484.6|31502.3|31482.3|23
1642753820000|2022-01-21 08:30:20|31502.6|31482.6|31502.9|31482.9|31503.1|31483.1|31501.7|31481.7|21
1642753830000|2022-01-21 08:30:30|31502.6|31482.6|31501.6|31481.6|31502.8|31482.8|31501.2|31481.2|18
1642753840000|2022-01-21 08:30:40|31501.5|31481.5|31501.1|31481.1|31501.6|31481.6|31501|31481|10
1642753850000|2022-01-21 08:30:50|31501.5|31481.5|31503.5|31483.5|31503.9|31483.9|31499.9|31479.9|20
1642753860000|2022-01-21 08:31:00|31503.6|31483.6|31503|31483|31503.6|31483.6|31500.3|31480.3|23
1642753870000|2022-01-21 08:31:10|31502.6|31482.6|31503.9|31483.9|31505.1|31485.1|31501.8|31481.8|29
1642753880000|2022-01-21 08:31:20|31503.8|31483.8|31503.6|31483.6|31505.9|31485.9|31501.6|31481.6|16
1642753890000|2022-01-21 08:31:30|31501.5|31481.5|31502.2|31482.2|31502.9|31482.9|31501.5|31481.5|26
1642753900000|2022-01-21 08:31:40|31502.7|31482.7|31501.9|31481.9|31503.5|31483.5|31500|31480|23
1642753910000|2022-01-21 08:31:50|31501.8|31481.8|31501.1|31481.1|31503.4|31483.4|31500.8|31480.8|11
1642753920000|2022-01-21 08:32:00|31501.4|31481.4|31500.5|31480.5|31504.2|31484.2|31499.6|31479.6|18
1642753930000|2022-01-21 08:32:10|31500.9|31480.9|31502.2|31482.2|31503|31483|31500.4|31480.4|24
1642753940000|2022-01-21 08:32:20|31501.6|31481.6|31503.2|31483.2|31504.8|31484.8|31498.9|31478.9|24
1642753950000|2022-01-21 08:32:30|31503.3|31483.3|31507.5|31487.5|31507.7|31487.7|31502.5|31482.5|19
1642753960000|2022-01-21 08:32:40|31507.9|31487.9|31504.6|31484.6|31507.9|31487.9|31503.9|31483.9|20
1642753970000|2022-01-21 08:32:50|31504.7|31484.7|31505.7|31485.7|31506.5|31486.5|31504.7|31484.7|16
1642753980000|2022-01-21 08:33:00|31506.5|31486.5|31503.1|31483.1|31506.5|31486.5|31503.1|31483.1|16
1642753990000|2022-01-21 08:33:10|31503.7|31483.7|31504|31484|31504.8|31484.8|31503.7|31483.7|20
1642754000000|2022-01-21 08:33:20|31504.2|31484.2|31506.2|31486.2|31506.4|31486.4|31504|31484|12
1642754010000|2022-01-21 08:33:30|31506|31486|31507.8|31487.8|31510.2|31490.2|31506|31486|24
1642754020000|2022-01-21 08:33:40|31508.1|31488.1|31510|31490|31510|31490|31507.8|31487.8|25
1642754030000|2022-01-21 08:33:50|31509.9|31489.9|31510.6|31490.6|31510.8|31490.8|31507.4|31487.4|27
1642754040000|2022-01-21 08:34:00|31510.7|31490.7|31510.4|31490.4|31510.8|31490.8|31509.6|31489.6|23
1642754050000|2022-01-21 08:34:10|31510.6|31490.6|31516.4|31496.4|31516.4|31496.4|31509.6|31489.6|22
1642754060000|2022-01-21 08:34:20|31516|31496|31511.6|31491.6|31517.9|31497.9|31511.3|31491.3|30
1642754070000|2022-01-21 08:34:30|31511.8|31491.8|31511.9|31491.9|31512.4|31492.4|31508.9|31488.9|30
1642754080000|2022-01-21 08:34:40|31511.7|31491.7|31512.7|31492.7|31512.7|31492.7|31511.2|31491.2|17
1642754090000|2022-01-21 08:34:50|31512.6|31492.6|31510.8|31490.8|31512.6|31492.6|31510.2|31490.2|22
1642754100000|2022-01-21 08:35:00|31510.7|31490.7|31509.8|31489.8|31510.8|31490.8|31508.4|31488.4|27
1642754110000|2022-01-21 08:35:10|31509.7|31489.7|31510|31490|31510.4|31490.4|31509.7|31489.7|13
1642754120000|2022-01-21 08:35:20|31510.1|31490.1|31506.8|31486.8|31510.1|31490.1|31505.6|31485.6|27
1642754130000|2022-01-21 08:35:30|31508.6|31488.6|31506.3|31486.3|31508.6|31488.6|31504.9|31484.9|24
1642754140000|2022-01-21 08:35:40|31506|31486|31504.4|31484.4|31506|31486|31503.2|31483.2|25
1642754150000|2022-01-21 08:35:50|31504.3|31484.3|31503.5|31483.5|31504.4|31484.4|31503.3|31483.3|16
1642754160000|2022-01-21 08:36:00|31503.8|31483.8|31501.9|31481.9|31505.3|31485.3|31501.6|31481.6|31
1642754170000|2022-01-21 08:36:10|31502|31482|31503.4|31483.4|31503.5|31483.5|31501|31481|24
1642754180000|2022-01-21 08:36:20|31503.3|31483.3|31506.1|31486.1|31506.5|31486.5|31503.2|31483.2|19
1642754190000|2022-01-21 08:36:30|31506|31486|31503.3|31483.3|31506|31486|31503|31483|23
1642754200000|2022-01-21 08:36:40|31505|31485|31503|31483|31505|31485|31502|31482|30
1642754210000|2022-01-21 08:36:50|31502.9|31482.9|31502.9|31482.9|31503.7|31483.7|31501.8|31481.8|26
1642754220000|2022-01-21 08:37:00|31503.6|31483.6|31503|31483|31503.7|31483.7|31503|31483|11
1642754230000|2022-01-21 08:37:10|31503.1|31483.1|31504.5|31484.5|31504.5|31484.5|31501.9|31481.9|15
1642754240000|2022-01-21 08:37:20|31504.4|31484.4|31504.2|31484.2|31505.4|31485.4|31504.1|31484.1|15
1642754250000|2022-01-21 08:37:30|31504.7|31484.7|31506.1|31486.1|31507.7|31487.7|31502.7|31482.7|26
1642754260000|2022-01-21 08:37:40|31506.2|31486.2|31508.1|31488.1|31508.1|31488.1|31505.4|31485.4|17
1642754270000|2022-01-21 08:37:50|31507.9|31487.9|31509.9|31489.9|31510|31490|31507.7|31487.7|18
1642754280000|2022-01-21 08:38:00|31509.7|31489.7|31508.8|31488.8|31509.8|31489.8|31508.2|31488.2|20
1642754290000|2022-01-21 08:38:10|31509.3|31489.3|31508.9|31488.9|31510.2|31490.2|31508.6|31488.6|19
1642754300000|2022-01-21 08:38:20|31508.4|31488.4|31509.6|31489.6|31510.1|31490.1|31508.3|31488.3|16
1642754310000|2022-01-21 08:38:30|31509.5|31489.5|31510|31490|31510.3|31490.3|31507.9|31487.9|23
1642754320000|2022-01-21 08:38:40|31509.9|31489.9|31506.8|31486.8|31510|31490|31505.3|31485.3|27
1642754330000|2022-01-21 08:38:50|31506.7|31486.7|31507.4|31487.4|31507.4|31487.4|31506.1|31486.1|17
1642754340000|2022-01-21 08:39:00|31507.3|31487.3|31508.6|31488.6|31508.7|31488.7|31505.2|31485.2|22
1642754350000|2022-01-21 08:39:10|31509.4|31489.4|31508.5|31488.5|31511.3|31491.3|31508.1|31488.1|22
1642754360000|2022-01-21 08:39:20|31508.2|31488.2|31511.3|31491.3|31511.3|31491.3|31508.2|31488.2|20
1642754370000|2022-01-21 08:39:30|31510.5|31490.5|31510.6|31490.6|31511.1|31491.1|31509.6|31489.6|18
1642754380000|2022-01-21 08:39:40|31511.1|31491.1|31510.9|31490.9|31512.5|31492.5|31509.9|31489.9|15
1642754390000|2022-01-21 08:39:50|31512.3|31492.3|31512.8|31492.8|31514.4|31494.4|31512.1|31492.1|26
1642754400000|2022-01-21 08:40:00|31512.6|31492.6|31512|31492|31513.4|31493.4|31509.8|31489.8|30
1642754410000|2022-01-21 08:40:10|31511.9|31491.9|31511.6|31491.6|31512.4|31492.4|31510|31490|21
1642754420000|2022-01-21 08:40:20|31511.4|31491.4|31513.2|31493.2|31514.1|31494.1|31510.4|31490.4|28
1642754430000|2022-01-21 08:40:30|31512.9|31492.9|31513.1|31493.1|31513.4|31493.4|31511.8|31491.8|23
1642754440000|2022-01-21 08:40:40|31513.3|31493.3|31511.7|31491.7|31513.5|31493.5|31511.3|31491.3|19
1642754450000|2022-01-21 08:40:50|31511.5|31491.5|31507.6|31487.6|31511.8|31491.8|31506.7|31486.7|19
1642754460000|2022-01-21 08:41:00|31507.9|31487.9|31506.6|31486.6|31509.3|31489.3|31506.6|31486.6|21
1642754470000|2022-01-21 08:41:10|31507|31487|31505.2|31485.2|31507.5|31487.5|31505.2|31485.2|17
1642754480000|2022-01-21 08:41:20|31505.5|31485.5|31505.4|31485.4|31506.3|31486.3|31504.6|31484.6|19
1642754490000|2022-01-21 08:41:30|31506|31486|31505.9|31485.9|31506.2|31486.2|31504.9|31484.9|16
1642754500000|2022-01-21 08:41:40|31505.6|31485.6|31506.3|31486.3|31506.3|31486.3|31505.3|31485.3|14
1642754510000|2022-01-21 08:41:50|31506.2|31486.2|31505|31485|31507.1|31487.1|31505|31485|15
1642754520000|2022-01-21 08:42:00|31506.9|31486.9|31508.4|31488.4|31510|31490|31506.9|31486.9|22
1642754530000|2022-01-21 08:42:10|31508.2|31488.2|31505.8|31485.8|31508.3|31488.3|31505.8|31485.8|23
1642754540000|2022-01-21 08:42:20|31505.6|31485.6|31508.9|31488.9|31508.9|31488.9|31505.6|31485.6|21
1642754550000|2022-01-21 08:42:30|31505.7|31485.7|31508.7|31488.7|31509|31489|31503.2|31483.2|24
1642754560000|2022-01-21 08:42:40|31509.1|31489.1|31510.2|31490.2|31511|31491|31504.6|31484.6|19
1642754570000|2022-01-21 08:42:50|31510.1|31490.1|31507.5|31487.5|31510.3|31490.3|31507.3|31487.3|21
1642754580000|2022-01-21 08:43:00|31507.2|31487.2|31510|31490|31510.1|31490.1|31507.2|31487.2|16
1642754590000|2022-01-21 08:43:10|31510.1|31490.1|31493.8|31473.8|31510.1|31490.1|31493.8|31473.8|31
1642754600000|2022-01-21 08:43:20|31494.1|31474.1|31494.2|31474.2|31494.9|31474.9|31491.7|31471.7|29
1642754610000|2022-01-21 08:43:30|31494.8|31474.8|31491|31471|31498|31478|31489.4|31469.4|31
1642754620000|2022-01-21 08:43:40|31491.9|31471.9|31492.4|31472.4|31493.5|31473.5|31490.6|31470.6|26
1642754630000|2022-01-21 08:43:50|31492.1|31472.1|31491.6|31471.6|31492.3|31472.3|31490.8|31470.8|17
1642754640000|2022-01-21 08:44:00|31490.6|31470.6|31489|31469|31490.7|31470.7|31489|31469|18
1642754650000|2022-01-21 08:44:10|31489.2|31469.2|31489.1|31469.1|31489.4|31469.4|31488.5|31468.5|10
1642754660000|2022-01-21 08:44:20|31489.3|31469.3|31489.7|31469.7|31489.7|31469.7|31489|31469|6
1642754670000|2022-01-21 08:44:30|31489.6|31469.6|31490.5|31470.5|31490.8|31470.8|31489.6|31469.6|14
1642754680000|2022-01-21 08:44:40|31489.6|31469.6|31488.6|31468.6|31489.6|31469.6|31488.2|31468.2|18
1642754690000|2022-01-21 08:44:50|31488.4|31468.4|31487.9|31467.9|31489.7|31469.7|31486.4|31466.4|16
1642754700000|2022-01-21 08:45:00|31487.8|31467.8|31484.4|31464.4|31488.1|31468.1|31483.8|31463.8|30
1642754710000|2022-01-21 08:45:10|31483.9|31463.9|31500.3|31480.3|31500.9|31480.9|31483.9|31463.9|24
1642754720000|2022-01-21 08:45:20|31499.7|31479.7|31503.1|31483.1|31504.5|31484.5|31499.2|31479.2|33
1642754730000|2022-01-21 08:45:30|31502.7|31482.7|31496.9|31476.9|31502.7|31482.7|31496|31476|32
1642754740000|2022-01-21 08:45:40|31497|31477|31494.2|31474.2|31498.6|31478.6|31493.8|31473.8|31
1642754750000|2022-01-21 08:45:50|31494.1|31474.1|31494.4|31474.4|31495.1|31475.1|31493.4|31473.4|25
1642754760000|2022-01-21 08:46:00|31494|31474|31493.5|31473.5|31494.3|31474.3|31493.5|31473.5|17
1642754770000|2022-01-21 08:46:10|31493.9|31473.9|31493.3|31473.3|31493.9|31473.9|31493.1|31473.1|11
1642754780000|2022-01-21 08:46:20|31493.4|31473.4|31494.3|31474.3|31494.5|31474.5|31493.1|31473.1|25
1642754790000|2022-01-21 08:46:30|31494|31474|31495|31475|31495.2|31475.2|31493.1|31473.1|27
1642754800000|2022-01-21 08:46:40|31494.7|31474.7|31495|31475|31496.5|31476.5|31492.8|31472.8|21
1642754810000|2022-01-21 08:46:50|31494.9|31474.9|31495.2|31475.2|31495.5|31475.5|31494.7|31474.7|18
1642754820000|2022-01-21 08:47:00|31495.3|31475.3|31496|31476|31496|31476|31494.9|31474.9|19
1642754830000|2022-01-21 08:47:10|31495.9|31475.9|31496.1|31476.1|31496.2|31476.2|31495|31475|18
1642754840000|2022-01-21 08:47:20|31496.4|31476.4|31494.8|31474.8|31496.4|31476.4|31494.8|31474.8|18
1642754850000|2022-01-21 08:47:30|31495.4|31475.4|31494.8|31474.8|31495.9|31475.9|31494.2|31474.2|25
1642754860000|2022-01-21 08:47:40|31495.1|31475.1|31495.3|31475.3|31495.6|31475.6|31493.3|31473.3|32
1642754870000|2022-01-21 08:47:50|31495.9|31475.9|31490.9|31470.9|31496.2|31476.2|31490.9|31470.9|28
1642754880000|2022-01-21 08:48:00|31491.9|31471.9|31491.4|31471.4|31492|31472|31490.9|31470.9|21
1642754890000|2022-01-21 08:48:10|31491.2|31471.2|31492.8|31472.8|31492.8|31472.8|31491|31471|17
1642754900000|2022-01-21 08:48:20|31493|31473|31493.5|31473.5|31494.8|31474.8|31492.5|31472.5|22
1642754910000|2022-01-21 08:48:30|31494.8|31474.8|31495.2|31475.2|31496|31476|31493.5|31473.5|33
1642754920000|2022-01-21 08:48:40|31495.3|31475.3|31495.3|31475.3|31495.5|31475.5|31493.7|31473.7|19
1642754930000|2022-01-21 08:48:50|31495.2|31475.2|31499.4|31479.4|31504.2|31484.2|31495|31475|28
1642754940000|2022-01-21 08:49:00|31499.2|31479.2|31501|31481|31501.1|31481.1|31499.2|31479.2|25
1642754950000|2022-01-21 08:49:10|31500.4|31480.4|31499.1|31479.1|31500.6|31480.6|31496.6|31476.6|34
1642754960000|2022-01-21 08:49:20|31498.9|31478.9|31497.2|31477.2|31500.6|31480.6|31495.8|31475.8|28
1642754970000|2022-01-21 08:49:30|31497.7|31477.7|31497.2|31477.2|31497.7|31477.7|31494.7|31474.7|29
1642754980000|2022-01-21 08:49:40|31497.4|31477.4|31495.4|31475.4|31497.4|31477.4|31495.4|31475.4|16
1642754990000|2022-01-21 08:49:50|31495.5|31475.5|31497.8|31477.8|31497.8|31477.8|31495.5|31475.5|24
1642755000000|2022-01-21 08:50:00|31495.4|31475.4|31493.4|31473.4|31497.6|31477.6|31493.1|31473.1|29
1642755010000|2022-01-21 08:50:10|31494.4|31474.4|31492.5|31472.5|31495.9|31475.9|31491.7|31471.7|25
1642755020000|2022-01-21 08:50:20|31492.7|31472.7|31491.9|31471.9|31492.7|31472.7|31489.5|31469.5|18
1642755030000|2022-01-21 08:50:30|31491.8|31471.8|31490.1|31470.1|31493.1|31473.1|31490.1|31470.1|20
1642755040000|2022-01-21 08:50:40|31490.3|31470.3|31489.5|31469.5|31490.6|31470.6|31489.3|31469.3|15
1642755050000|2022-01-21 08:50:50|31489.6|31469.6|31489.1|31469.1|31489.6|31469.6|31488.6|31468.6|15
1642755060000|2022-01-21 08:51:00|31488|31468|31488.2|31468.2|31489.5|31469.5|31487.9|31467.9|20
1642755070000|2022-01-21 08:51:10|31488|31468|31489.7|31469.7|31490.4|31470.4|31487.6|31467.6|16
1642755080000|2022-01-21 08:51:20|31489.1|31469.1|31489|31469|31489.2|31469.2|31488.3|31468.3|12
1642755090000|2022-01-21 08:51:30|31489.1|31469.1|31489.2|31469.2|31489.7|31469.7|31488.9|31468.9|7
1642755100000|2022-01-21 08:51:40|31489.3|31469.3|31491|31471|31491.2|31471.2|31488.9|31468.9|10
1642755110000|2022-01-21 08:51:50|31490.5|31470.5|31492.8|31472.8|31493|31473|31490.3|31470.3|15
1642755120000|2022-01-21 08:52:00|31492.7|31472.7|31494.7|31474.7|31494.7|31474.7|31492.7|31472.7|12
1642755130000|2022-01-21 08:52:10|31494.4|31474.4|31498|31478|31498.9|31478.9|31493.9|31473.9|28
1642755140000|2022-01-21 08:52:20|31497.3|31477.3|31495|31475|31497.7|31477.7|31494.5|31474.5|23
1642755150000|2022-01-21 08:52:30|31494.7|31474.7|31494.8|31474.8|31495.5|31475.5|31492.9|31472.9|24
1642755160000|2022-01-21 08:52:40|31495.4|31475.4|31493.6|31473.6|31495.4|31475.4|31493.6|31473.6|18
1642755170000|2022-01-21 08:52:50|31493|31473|31493.3|31473.3|31493.6|31473.6|31492.5|31472.5|25
1642755180000|2022-01-21 08:53:00|31492.8|31472.8|31492.1|31472.1|31493.2|31473.2|31492.1|31472.1|11
1642755190000|2022-01-21 08:53:10|31492.2|31472.2|31491.9|31471.9|31492.2|31472.2|31490.7|31470.7|18
1642755200000|2022-01-21 08:53:20|31492|31472|31492.2|31472.2|31493.6|31473.6|31491.7|31471.7|25
1642755210000|2022-01-21 08:53:30|31491.1|31471.1|31492.6|31472.6|31492.6|31472.6|31490.8|31470.8|23
1642755220000|2022-01-21 08:53:40|31492.5|31472.5|31492.4|31472.4|31493.4|31473.4|31492|31472|23
1642755230000|2022-01-21 08:53:50|31492.5|31472.5|31492|31472|31492.5|31472.5|31491.7|31471.7|14
1642755240000|2022-01-21 08:54:00|31493.3|31473.3|31491.9|31471.9|31493.3|31473.3|31491.8|31471.8|13
1642755250000|2022-01-21 08:54:10|31491.6|31471.6|31491.5|31471.5|31492.4|31472.4|31490.1|31470.1|22
1642755260000|2022-01-21 08:54:20|31491.4|31471.4|31490.8|31470.8|31491.8|31471.8|31490.5|31470.5|24
1642755270000|2022-01-21 08:54:30|31491.1|31471.1|31490.8|31470.8|31491.5|31471.5|31490.5|31470.5|14
1642755280000|2022-01-21 08:54:40|31490.4|31470.4|31491|31471|31492.6|31472.6|31490.2|31470.2|18
1642755290000|2022-01-21 08:54:50|31491.5|31471.5|31489.6|31469.6|31491.6|31471.6|31488.9|31468.9|20
1642755300000|2022-01-21 08:55:00|31489.8|31469.8|31488.4|31468.4|31490.2|31470.2|31487.9|31467.9|22
1642755310000|2022-01-21 08:55:10|31488|31468|31487|31467|31488.7|31468.7|31486.6|31466.6|28
1642755320000|2022-01-21 08:55:20|31486.9|31466.9|31488.7|31468.7|31489.2|31469.2|31486.9|31466.9|20
1642755330000|2022-01-21 08:55:30|31487.9|31467.9|31486.6|31466.6|31488.5|31468.5|31486.6|31466.6|16
1642755340000|2022-01-21 08:55:40|31486.7|31466.7|31489.2|31469.2|31489.6|31469.6|31486.2|31466.2|21
1642755350000|2022-01-21 08:55:50|31488.5|31468.5|31488.6|31468.6|31490.5|31470.5|31487.5|31467.5|25
1642755360000|2022-01-21 08:56:00|31487.7|31467.7|31488.8|31468.8|31488.8|31468.8|31486.7|31466.7|20
1642755370000|2022-01-21 08:56:10|31488.7|31468.7|31488.4|31468.4|31489.8|31469.8|31488|31468|20
1642755380000|2022-01-21 08:56:20|31488.6|31468.6|31489.2|31469.2|31490.3|31470.3|31488.6|31468.6|20
1642755390000|2022-01-21 08:56:30|31489.5|31469.5|31489.6|31469.6|31489.9|31469.9|31488|31468|21
1642755400000|2022-01-21 08:56:40|31490.5|31470.5|31487.7|31467.7|31490.8|31470.8|31487.7|31467.7|26
1642755410000|2022-01-21 08:56:50|31488|31468|31488.2|31468.2|31489.5|31469.5|31488|31468|18
1642755420000|2022-01-21 08:57:00|31488.3|31468.3|31489.7|31469.7|31490.1|31470.1|31487.3|31467.3|18
1642755430000|2022-01-21 08:57:10|31489.3|31469.3|31487.7|31467.7|31490.9|31470.9|31486.9|31466.9|30
1642755440000|2022-01-21 08:57:20|31487.8|31467.8|31490.3|31470.3|31490.3|31470.3|31486.7|31466.7|25
1642755450000|2022-01-21 08:57:30|31490.4|31470.4|31491.1|31471.1|31491.1|31471.1|31489.4|31469.4|27
1642755460000|2022-01-21 08:57:40|31493.3|31473.3|31490.8|31470.8|31493.3|31473.3|31490.5|31470.5|23
1642755470000|2022-01-21 08:57:50|31490.7|31470.7|31491.1|31471.1|31491.4|31471.4|31489.9|31469.9|15
1642755480000|2022-01-21 08:58:00|31491.2|31471.2|31492.6|31472.6|31493.3|31473.3|31490.9|31470.9|25
1642755490000|2022-01-21 08:58:10|31492.5|31472.5|31493.8|31473.8|31493.8|31473.8|31491.6|31471.6|24
1642755500000|2022-01-21 08:58:20|31493.7|31473.7|31496.2|31476.2|31496.3|31476.3|31493|31473|26
1642755510000|2022-01-21 08:58:30|31495.2|31475.2|31494.5|31474.5|31495.8|31475.8|31494.2|31474.2|19
1642755520000|2022-01-21 08:58:40|31494.7|31474.7|31494.8|31474.8|31494.8|31474.8|31494.4|31474.4|11
1642755530000|2022-01-21 08:58:50|31494.4|31474.4|31496|31476|31496|31476|31494.4|31474.4|18
1642755540000|2022-01-21 08:59:00|31495.7|31475.7|31494.8|31474.8|31496.2|31476.2|31494.3|31474.3|20
1642755550000|2022-01-21 08:59:10|31494.7|31474.7|31495.5|31475.5|31496.7|31476.7|31494.4|31474.4|23
1642755560000|2022-01-21 08:59:20|31495.9|31475.9|31496.5|31476.5|31498|31478|31495.2|31475.2|26
1642755570000|2022-01-21 08:59:30|31495.6|31475.6|31494.9|31474.9|31497.3|31477.3|31494.9|31474.9|19
1642755580000|2022-01-21 08:59:40|31496|31476|31494.3|31474.3|31496.2|31476.2|31494.3|31474.3|14
1642755590000|2022-01-21 08:59:50|31494.2|31474.2|31494.2|31474.2|31495.1|31475.1|31493.7|31473.7|21
1642755600000|2022-01-21 09:00:00|31494.5|31474.5|31497.3|31477.3|31498.7|31478.7|31494.5|31474.5|24
1642755610000|2022-01-21 09:00:10|31497.2|31477.2|31497.9|31477.9|31498.2|31478.2|31496.6|31476.6|27
1642755620000|2022-01-21 09:00:20|31498.5|31478.5|31498.1|31478.1|31498.9|31478.9|31497.7|31477.7|26
1642755630000|2022-01-21 09:00:30|31498.2|31478.2|31495.8|31475.8|31498.2|31478.2|31494.7|31474.7|26
1642755640000|2022-01-21 09:00:40|31495.9|31475.9|31495.6|31475.6|31496.1|31476.1|31494.9|31474.9|20
1642755650000|2022-01-21 09:00:50|31495.5|31475.5|31497.4|31477.4|31497.4|31477.4|31495.1|31475.1|14
1642755660000|2022-01-21 09:01:00|31497.1|31477.1|31501.1|31481.1|31501.4|31481.4|31496.6|31476.6|17
1642755670000|2022-01-21 09:01:10|31502.9|31482.9|31501.6|31481.6|31502.9|31482.9|31499.8|31479.8|26
1642755680000|2022-01-21 09:01:20|31501.4|31481.4|31501.3|31481.3|31503|31483|31500.9|31480.9|23
1642755690000|2022-01-21 09:01:30|31501|31481|31503.6|31483.6|31503.6|31483.6|31501|31481|22
1642755700000|2022-01-21 09:01:40|31503.1|31483.1|31507.2|31487.2|31507.8|31487.8|31502.2|31482.2|24
1642755710000|2022-01-21 09:01:50|31507.4|31487.4|31507|31487|31507.4|31487.4|31506|31486|21
1642755720000|2022-01-21 09:02:00|31506.6|31486.6|31507.4|31487.4|31509.2|31489.2|31506.6|31486.6|27
1642755730000|2022-01-21 09:02:10|31506.8|31486.8|31505.5|31485.5|31507.3|31487.3|31504.5|31484.5|19
1642755740000|2022-01-21 09:02:20|31505.7|31485.7|31505.7|31485.7|31506|31486|31504.2|31484.2|22
1642755750000|2022-01-21 09:02:30|31506.1|31486.1|31501.6|31481.6|31506.1|31486.1|31501.2|31481.2|25
1642755760000|2022-01-21 09:02:40|31501.5|31481.5|31496.8|31476.8|31501.5|31481.5|31496.4|31476.4|33
1642755770000|2022-01-21 09:02:50|31496.6|31476.6|31496.5|31476.5|31496.9|31476.9|31495.9|31475.9|13
1642755780000|2022-01-21 09:03:00|31497.1|31477.1|31496.7|31476.7|31498.1|31478.1|31496.2|31476.2|24
1642755790000|2022-01-21 09:03:10|31496.8|31476.8|31497.9|31477.9|31499.3|31479.3|31496.4|31476.4|17
1642755800000|2022-01-21 09:03:20|31496.9|31476.9|31493.5|31473.5|31497.4|31477.4|31493.5|31473.5|28
1642755810000|2022-01-21 09:03:30|31493.8|31473.8|31494.4|31474.4|31496.4|31476.4|31493.7|31473.7|28
1642755820000|2022-01-21 09:03:40|31494.6|31474.6|31499.4|31479.4|31499.5|31479.5|31494.6|31474.6|26
1642755830000|2022-01-21 09:03:50|31499.5|31479.5|31500|31480|31500|31480|31497.5|31477.5|20
1642755840000|2022-01-21 09:04:00|31499.9|31479.9|31499.3|31479.3|31499.9|31479.9|31498.7|31478.7|11
1642755850000|2022-01-21 09:04:10|31498.6|31478.6|31499.9|31479.9|31500.1|31480.1|31497.9|31477.9|14
1642755860000|2022-01-21 09:04:20|31499.2|31479.2|31500|31480|31501|31481|31498|31478|23
1642755870000|2022-01-21 09:04:30|31500.1|31480.1|31500.5|31480.5|31500.9|31480.9|31499.1|31479.1|18
1642755880000|2022-01-21 09:04:40|31500.4|31480.4|31499.7|31479.7|31500.6|31480.6|31499.3|31479.3|18
1642755890000|2022-01-21 09:04:50|31499.4|31479.4|31496.4|31476.4|31499.4|31479.4|31496.2|31476.2|13
1642755900000|2022-01-21 09:05:00|31497.6|31477.6|31494.8|31474.8|31497.9|31477.9|31493.8|31473.8|29
1642755910000|2022-01-21 09:05:10|31494.1|31474.1|31493.9|31473.9|31495.2|31475.2|31493|31473|24
1642755920000|2022-01-21 09:05:20|31493.5|31473.5|31495.5|31475.5|31495.7|31475.7|31493.4|31473.4|14
1642755930000|2022-01-21 09:05:30|31495.3|31475.3|31494.9|31474.9|31496.8|31476.8|31493.5|31473.5|30
1642755940000|2022-01-21 09:05:40|31493.5|31473.5|31492.5|31472.5|31493.7|31473.7|31490.9|31470.9|19
1642755950000|2022-01-21 09:05:50|31492.4|31472.4|31492|31472|31493.1|31473.1|31491.4|31471.4|16
1642755960000|2022-01-21 09:06:00|31491.9|31471.9|31492.5|31472.5|31492.8|31472.8|31491.9|31471.9|13
1642755970000|2022-01-21 09:06:10|31492.7|31472.7|31491.2|31471.2|31493.1|31473.1|31489.5|31469.5|13
1642755980000|2022-01-21 09:06:20|31491.6|31471.6|31492.7|31472.7|31493|31473|31489.6|31469.6|29
1642755990000|2022-01-21 09:06:30|31492.8|31472.8|31491|31471|31492.9|31472.9|31490.6|31470.6|13
1642756000000|2022-01-21 09:06:40|31490.9|31470.9|31490.2|31470.2|31493|31473|31489.3|31469.3|19
1642756010000|2022-01-21 09:06:50|31489.7|31469.7|31490.6|31470.6|31491.6|31471.6|31488.9|31468.9|30
1642756020000|2022-01-21 09:07:00|31490.2|31470.2|31492.7|31472.7|31492.9|31472.9|31490.2|31470.2|14
1642756030000|2022-01-21 09:07:10|31492.6|31472.6|31491.9|31471.9|31492.9|31472.9|31490|31470|11
1642756040000|2022-01-21 09:07:20|31492|31472|31490.7|31470.7|31492.1|31472.1|31489.8|31469.8|17
1642756050000|2022-01-21 09:07:30|31490.8|31470.8|31492.1|31472.1|31492.8|31472.8|31489.7|31469.7|14
1642756060000|2022-01-21 09:07:40|31492|31472|31491.8|31471.8|31492.3|31472.3|31491.8|31471.8|8
1642756070000|2022-01-21 09:07:50|31491.5|31471.5|31491.7|31471.7|31494.8|31474.8|31491.3|31471.3|16
1642756080000|2022-01-21 09:08:00|31492.1|31472.1|31496.1|31476.1|31497|31477|31492.1|31472.1|18
1642756090000|2022-01-21 09:08:10|31495.9|31475.9|31496.2|31476.2|31496.9|31476.9|31495.2|31475.2|16
1642756100000|2022-01-21 09:08:20|31496.4|31476.4|31495.7|31475.7|31498.2|31478.2|31495.6|31475.6|17
1642756110000|2022-01-21 09:08:30|31494.7|31474.7|31491.7|31471.7|31496.5|31476.5|31491.4|31471.4|29
1642756120000|2022-01-21 09:08:40|31492.2|31472.2|31491.8|31471.8|31493|31473|31490.8|31470.8|19
1642756130000|2022-01-21 09:08:50|31490.5|31470.5|31488.1|31468.1|31491.8|31471.8|31488.1|31468.1|21
1642756140000|2022-01-21 09:09:00|31487.8|31467.8|31492.4|31472.4|31492.8|31472.8|31486.6|31466.6|27
1642756150000|2022-01-21 09:09:10|31492.5|31472.5|31491.2|31471.2|31493.1|31473.1|31490.9|31470.9|14
1642756160000|2022-01-21 09:09:20|31491|31471|31491.1|31471.1|31492.3|31472.3|31490.9|31470.9|14
1642756170000|2022-01-21 09:09:30|31491.5|31471.5|31491.7|31471.7|31493.6|31473.6|31490.8|31470.8|17
1642756180000|2022-01-21 09:09:40|31491.9|31471.9|31493.7|31473.7|31493.7|31473.7|31491.3|31471.3|15
1642756190000|2022-01-21 09:09:50|31492.3|31472.3|31492.2|31472.2|31492.9|31472.9|31492.2|31472.2|6
1642756200000|2022-01-21 09:10:00|31492.3|31472.3|31493.2|31473.2|31493.6|31473.6|31491.4|31471.4|14
1642756210000|2022-01-21 09:10:10|31492.9|31472.9|31494.9|31474.9|31496.2|31476.2|31492.8|31472.8|18
1642756220000|2022-01-21 09:10:20|31495.9|31475.9|31499.7|31479.7|31499.7|31479.7|31495.9|31475.9|14
1642756230000|2022-01-21 09:10:30|31499.3|31479.3|31499.7|31479.7|31503.3|31483.3|31497.6|31477.6|29
1642756240000|2022-01-21 09:10:40|31500.2|31480.2|31500.8|31480.8|31501.9|31481.9|31499.7|31479.7|24
1642756250000|2022-01-21 09:10:50|31500.6|31480.6|31499.7|31479.7|31501.1|31481.1|31499.2|31479.2|19
1642756260000|2022-01-21 09:11:00|31500.3|31480.3|31497.1|31477.1|31500.3|31480.3|31497|31477|14
1642756270000|2022-01-21 09:11:10|31497|31477|31497.8|31477.8|31498.6|31478.6|31496|31476|19
1642756280000|2022-01-21 09:11:20|31498.3|31478.3|31497.8|31477.8|31499.4|31479.4|31496.5|31476.5|18
1642756290000|2022-01-21 09:11:30|31497.6|31477.6|31494.3|31474.3|31497.6|31477.6|31493.7|31473.7|30
1642756300000|2022-01-21 09:11:40|31495.2|31475.2|31494.9|31474.9|31496.2|31476.2|31493.4|31473.4|27
1642756310000|2022-01-21 09:11:50|31495|31475|31495.8|31475.8|31496.6|31476.6|31494.3|31474.3|16
1642756320000|2022-01-21 09:12:00|31495.2|31475.2|31492.3|31472.3|31495.5|31475.5|31491.2|31471.2|26
1642756330000|2022-01-21 09:12:10|31491.8|31471.8|31489.3|31469.3|31492.2|31472.2|31488.6|31468.6|33
1642756340000|2022-01-21 09:12:20|31489.2|31469.2|31489.1|31469.1|31489.2|31469.2|31487.9|31467.9|24
1642756350000|2022-01-21 09:12:30|31489|31469|31489.2|31469.2|31489.8|31469.8|31488.8|31468.8|14
1642756360000|2022-01-21 09:12:40|31489.3|31469.3|31487.3|31467.3|31489.9|31469.9|31487.1|31467.1|19
1642756370000|2022-01-21 09:12:50|31487.1|31467.1|31489.1|31469.1|31489.3|31469.3|31486.4|31466.4|25
1642756380000|2022-01-21 09:13:00|31489.5|31469.5|31488.1|31468.1|31489.5|31469.5|31487.1|31467.1|19
1642756390000|2022-01-21 09:13:10|31487.6|31467.6|31489.1|31469.1|31489.7|31469.7|31487.4|31467.4|28
1642756400000|2022-01-21 09:13:20|31489|31469|31488.9|31468.9|31490.3|31470.3|31488.7|31468.7|20
1642756410000|2022-01-21 09:13:30|31487.7|31467.7|31486.6|31466.6|31489.2|31469.2|31485.3|31465.3|18
1642756420000|2022-01-21 09:13:40|31486.4|31466.4|31487.9|31467.9|31487.9|31467.9|31486.4|31466.4|17
1642756430000|2022-01-21 09:13:50|31487.1|31467.1|31486.8|31466.8|31487.7|31467.7|31486|31466|20
1642756440000|2022-01-21 09:14:00|31487.3|31467.3|31487.4|31467.4|31487.8|31467.8|31485.5|31465.5|17
1642756450000|2022-01-21 09:14:10|31487.5|31467.5|31485.9|31465.9|31487.5|31467.5|31484.8|31464.8|19
1642756460000|2022-01-21 09:14:20|31486.1|31466.1|31487.5|31467.5|31487.5|31467.5|31484.9|31464.9|19
1642756470000|2022-01-21 09:14:30|31487.8|31467.8|31487.7|31467.7|31489.4|31469.4|31485.3|31465.3|18
1642756480000|2022-01-21 09:14:40|31487.5|31467.5|31488.8|31468.8|31488.8|31468.8|31487.3|31467.3|12
1642756490000|2022-01-21 09:14:50|31488.5|31468.5|31491.1|31471.1|31491.7|31471.7|31488.4|31468.4|23
1642756500000|2022-01-21 09:15:00|31491.2|31471.2|31491.5|31471.5|31491.5|31471.5|31489.9|31469.9|20
1642756510000|2022-01-21 09:15:10|31491.4|31471.4|31489|31469|31491.4|31471.4|31488.6|31468.6|16
1642756520000|2022-01-21 09:15:20|31488.9|31468.9|31489.4|31469.4|31490.6|31470.6|31487.7|31467.7|16
1642756530000|2022-01-21 09:15:30|31489.2|31469.2|31484.7|31464.7|31489.6|31469.6|31484.4|31464.4|22
1642756540000|2022-01-21 09:15:40|31484.9|31464.9|31486.1|31466.1|31486.1|31466.1|31484.2|31464.2|15
1642756550000|2022-01-21 09:15:50|31485.4|31465.4|31483.7|31463.7|31485.5|31465.5|31482.3|31462.3|30
1642756560000|2022-01-21 09:16:00|31483.5|31463.5|31483.8|31463.8|31484.3|31464.3|31483|31463|19
1642756570000|2022-01-21 09:16:10|31483.6|31463.6|31485.3|31465.3|31485.5|31465.5|31483.6|31463.6|15
1642756580000|2022-01-21 09:16:20|31485.5|31465.5|31485.6|31465.6|31485.7|31465.7|31484.7|31464.7|15
1642756590000|2022-01-21 09:16:30|31485.5|31465.5|31484.3|31464.3|31486.6|31466.6|31483.5|31463.5|27
1642756600000|2022-01-21 09:16:40|31484.6|31464.6|31485.1|31465.1|31485.5|31465.5|31483.4|31463.4|21
1642756610000|2022-01-21 09:16:50|31486.8|31466.8|31486|31466|31487.9|31467.9|31481.9|31461.9|21
1642756620000|2022-01-21 09:17:00|31485|31465|31484.6|31464.6|31486.7|31466.7|31483.1|31463.1|23
1642756630000|2022-01-21 09:17:10|31483.9|31463.9|31484.3|31464.3|31485.3|31465.3|31483.9|31463.9|22
1642756640000|2022-01-21 09:17:20|31484|31464|31484.1|31464.1|31484.3|31464.3|31483.5|31463.5|11
1642756650000|2022-01-21 09:17:30|31484.4|31464.4|31487.1|31467.1|31487.1|31467.1|31482.9|31462.9|25
1642756660000|2022-01-21 09:17:40|31486.4|31466.4|31488|31468|31488.1|31468.1|31486.2|31466.2|17
1642756670000|2022-01-21 09:17:50|31487.6|31467.6|31486.4|31466.4|31487.6|31467.6|31486.2|31466.2|17
1642756680000|2022-01-21 09:18:00|31486.3|31466.3|31486.3|31466.3|31486.8|31466.8|31484.3|31464.3|20
1642756690000|2022-01-21 09:18:10|31486|31466|31485.8|31465.8|31486.5|31466.5|31485.5|31465.5|13
1642756700000|2022-01-21 09:18:20|31485.9|31465.9|31485.8|31465.8|31486.1|31466.1|31485|31465|18
1642756710000|2022-01-21 09:18:30|31485.9|31465.9|31481.9|31461.9|31487.5|31467.5|31481.9|31461.9|22
1642756720000|2022-01-21 09:18:40|31486.8|31466.8|31485.9|31465.9|31486.8|31466.8|31484.1|31464.1|21
1642756730000|2022-01-21 09:18:50|31485|31465|31484.4|31464.4|31485.2|31465.2|31482.9|31462.9|21
1642756740000|2022-01-21 09:19:00|31484.9|31464.9|31484.8|31464.8|31485.6|31465.6|31483.7|31463.7|19
1642756750000|2022-01-21 09:19:10|31484.9|31464.9|31484.3|31464.3|31485.6|31465.6|31484.3|31464.3|16
1642756760000|2022-01-21 09:19:20|31484.5|31464.5|31485.3|31465.3|31486.1|31466.1|31483.7|31463.7|26
1642756770000|2022-01-21 09:19:30|31485.4|31465.4|31485.9|31465.9|31488|31468|31483.8|31463.8|24
1642756780000|2022-01-21 09:19:40|31486.2|31466.2|31483.1|31463.1|31486.2|31466.2|31483.1|31463.1|22
1642756790000|2022-01-21 09:19:50|31482.5|31462.5|31483.9|31463.9|31484.4|31464.4|31482.1|31462.1|15
1642756800000|2022-01-21 09:20:00|31483.6|31463.6|31485.2|31465.2|31486.1|31466.1|31483.4|31463.4|15
1642756810000|2022-01-21 09:20:10|31485.5|31465.5|31485|31465|31487.4|31467.4|31485|31465|16
1642756820000|2022-01-21 09:20:20|31485.4|31465.4|31488.4|31468.4|31488.8|31468.8|31485.4|31465.4|15
1642756830000|2022-01-21 09:20:30|31489|31469|31488.1|31468.1|31489.1|31469.1|31486.9|31466.9|16
1642756840000|2022-01-21 09:20:40|31486.8|31466.8|31490.1|31470.1|31490.5|31470.5|31486.7|31466.7|20
1642756850000|2022-01-21 09:20:50|31490.2|31470.2|31488.7|31468.7|31491.3|31471.3|31487.5|31467.5|22
1642756860000|2022-01-21 09:21:00|31488.1|31468.1|31488.1|31468.1|31488.2|31468.2|31486.7|31466.7|23
1642756870000|2022-01-21 09:21:10|31488.5|31468.5|31488.1|31468.1|31488.5|31468.5|31487.6|31467.6|15
1642756880000|2022-01-21 09:21:20|31488.4|31468.4|31487.1|31467.1|31488.9|31468.9|31487.1|31467.1|11
1642756890000|2022-01-21 09:21:30|31487.4|31467.4|31487.2|31467.2|31487.8|31467.8|31486.9|31466.9|17
1642756900000|2022-01-21 09:21:40|31486.6|31466.6|31487.6|31467.6|31488.4|31468.4|31485.6|31465.6|20
1642756910000|2022-01-21 09:21:50|31487.9|31467.9|31487.9|31467.9|31488.3|31468.3|31486.8|31466.8|17
1642756920000|2022-01-21 09:22:00|31487.8|31467.8|31487.9|31467.9|31489.4|31469.4|31487.8|31467.8|19
1642756930000|2022-01-21 09:22:10|31487.8|31467.8|31486.4|31466.4|31487.8|31467.8|31485.4|31465.4|25
1642756940000|2022-01-21 09:22:20|31486.7|31466.7|31486.4|31466.4|31487.3|31467.3|31486.2|31466.2|16
1642756950000|2022-01-21 09:22:30|31486.6|31466.6|31487.1|31467.1|31487.1|31467.1|31486.4|31466.4|16
1642756960000|2022-01-21 09:22:40|31487|31467|31488.7|31468.7|31489.6|31469.6|31486.4|31466.4|21
1642756970000|2022-01-21 09:22:50|31488.8|31468.8|31488.1|31468.1|31489.4|31469.4|31487.5|31467.5|21
1642756980000|2022-01-21 09:23:00|31487.7|31467.7|31489.1|31469.1|31489.4|31469.4|31487.5|31467.5|26
1642756990000|2022-01-21 09:23:10|31488.9|31468.9|31488.4|31468.4|31489|31469|31488.1|31468.1|12
1642757000000|2022-01-21 09:23:20|31488.3|31468.3|31488.7|31468.7|31490|31470|31487.8|31467.8|19
1642757010000|2022-01-21 09:23:30|31489.6|31469.6|31487.6|31467.6|31490.4|31470.4|31486.8|31466.8|19
1642757020000|2022-01-21 09:23:40|31487.7|31467.7|31486.7|31466.7|31487.7|31467.7|31486.4|31466.4|14
1642757030000|2022-01-21 09:23:50|31486.9|31466.9|31485.5|31465.5|31487|31467|31485.5|31465.5|9
1642757040000|2022-01-21 09:24:00|31485.6|31465.6|31484.3|31464.3|31485.8|31465.8|31484.1|31464.1|14
1642757050000|2022-01-21 09:24:10|31484.2|31464.2|31485.3|31465.3|31485.4|31465.4|31484.2|31464.2|12
1642757060000|2022-01-21 09:24:20|31485.7|31465.7|31487.7|31467.7|31487.7|31467.7|31484.8|31464.8|22
1642757070000|2022-01-21 09:24:30|31487.5|31467.5|31487.7|31467.7|31488.3|31468.3|31487.5|31467.5|15
1642757080000|2022-01-21 09:24:40|31487.8|31467.8|31489.5|31469.5|31489.7|31469.7|31487.8|31467.8|13
1642757090000|2022-01-21 09:24:50|31489.6|31469.6|31489|31469|31489.6|31469.6|31489|31469|8
1642757100000|2022-01-21 09:25:00|31489.1|31469.1|31489|31469|31489.7|31469.7|31489|31469|8
1642757110000|2022-01-21 09:25:10|31489.1|31469.1|31489|31469|31489.4|31469.4|31488.6|31468.6|14
1642757120000|2022-01-21 09:25:20|31488.7|31468.7|31487.5|31467.5|31489.8|31469.8|31487.3|31467.3|17
1642757130000|2022-01-21 09:25:30|31487.6|31467.6|31487.8|31467.8|31488.2|31468.2|31487.3|31467.3|18
1642757140000|2022-01-21 09:25:40|31487.9|31467.9|31488.3|31468.3|31488.3|31468.3|31487.7|31467.7|8
1642757150000|2022-01-21 09:25:50|31488.1|31468.1|31486.6|31466.6|31488.1|31468.1|31485.9|31465.9|19
1642757160000|2022-01-21 09:26:00|31486.4|31466.4|31489.2|31469.2|31489.5|31469.5|31486.4|31466.4|12
1642757170000|2022-01-21 09:26:10|31489.1|31469.1|31487.8|31467.8|31489.2|31469.2|31487.8|31467.8|18
1642757180000|2022-01-21 09:26:20|31487.9|31467.9|31487.5|31467.5|31488.5|31468.5|31486.8|31466.8|19
1642757190000|2022-01-21 09:26:30|31486.6|31466.6|31488|31468|31488.2|31468.2|31486.3|31466.3|13
1642757200000|2022-01-21 09:26:40|31487.9|31467.9|31489.1|31469.1|31489.2|31469.2|31487.5|31467.5|15
1642757210000|2022-01-21 09:26:50|31488.8|31468.8|31489|31469|31489.1|31469.1|31488.6|31468.6|7
1642757220000|2022-01-21 09:27:00|31489.1|31469.1|31489|31469|31489.6|31469.6|31488.6|31468.6|16
1642757230000|2022-01-21 09:27:10|31488.9|31468.9|31489.2|31469.2|31489.2|31469.2|31488.6|31468.6|10
1642757240000|2022-01-21 09:27:20|31489.1|31469.1|31487|31467|31489.1|31469.1|31486.9|31466.9|10
1642757250000|2022-01-21 09:27:30|31486.9|31466.9|31485.7|31465.7|31487.1|31467.1|31485.3|31465.3|18
1642757260000|2022-01-21 09:27:40|31485.6|31465.6|31486.2|31466.2|31486.5|31466.5|31485.1|31465.1|21
1642757270000|2022-01-21 09:27:50|31486.3|31466.3|31486.4|31466.4|31486.9|31466.9|31485.9|31465.9|20
1642757280000|2022-01-21 09:28:00|31486.5|31466.5|31487.8|31467.8|31487.9|31467.9|31485.8|31465.8|15
1642757290000|2022-01-21 09:28:10|31486.6|31466.6|31487.3|31467.3|31488.1|31468.1|31486.6|31466.6|18
1642757300000|2022-01-21 09:28:20|31487.1|31467.1|31487.1|31467.1|31487.5|31467.5|31486.5|31466.5|14
1642757310000|2022-01-21 09:28:30|31487.2|31467.2|31487.4|31467.4|31488.5|31468.5|31486.8|31466.8|23
1642757320000|2022-01-21 09:28:40|31487.2|31467.2|31485.6|31465.6|31487.4|31467.4|31484.5|31464.5|20
1642757330000|2022-01-21 09:28:50|31486.6|31466.6|31485.6|31465.6|31486.8|31466.8|31485.6|31465.6|19
1642757340000|2022-01-21 09:29:00|31485.5|31465.5|31485.6|31465.6|31485.7|31465.7|31485.5|31465.5|12
1642757350000|2022-01-21 09:29:10|31485.4|31465.4|31485.3|31465.3|31485.5|31465.5|31484.9|31464.9|17
1642757360000|2022-01-21 09:29:20|31485.2|31465.2|31481.7|31461.7|31485.7|31465.7|31481.4|31461.4|20
1642757370000|2022-01-21 09:29:30|31482.3|31462.3|31483.8|31463.8|31483.8|31463.8|31482|31462|14
1642757380000|2022-01-21 09:29:40|31483.9|31463.9|31483.8|31463.8|31484|31464|31483.8|31463.8|7
1642757390000|2022-01-21 09:29:50|31483.9|31463.9|31483.8|31463.8|31484.1|31464.1|31483.6|31463.6|12
1642757400000|2022-01-21 09:30:00|31484.1|31464.1|31483.4|31463.4|31485|31465|31481.5|31461.5|19
1642757410000|2022-01-21 09:30:10|31483.6|31463.6|31493.4|31473.4|31497.3|31477.3|31483.6|31463.6|30
1642757420000|2022-01-21 09:30:20|31494.1|31474.1|31484.2|31464.2|31497.5|31477.5|31482.7|31462.7|37
1642757430000|2022-01-21 09:30:30|31484.9|31464.9|31482.4|31462.4|31486.7|31466.7|31481|31461|23
1642757440000|2022-01-21 09:30:40|31482.3|31462.3|31479.9|31459.9|31482.5|31462.5|31478.5|31458.5|27
1642757450000|2022-01-21 09:30:50|31479.7|31459.7|31479|31459|31480|31460|31478.6|31458.6|13
1642757460000|2022-01-21 09:31:00|31478.9|31458.9|31476.5|31456.5|31478.9|31458.9|31475.5|31455.5|23
1642757470000|2022-01-21 09:31:10|31476.7|31456.7|31474.9|31454.9|31477.2|31457.2|31474.7|31454.7|20
1642757480000|2022-01-21 09:31:20|31475|31455|31473.6|31453.6|31475.2|31455.2|31473.1|31453.1|23
1642757490000|2022-01-21 09:31:30|31473.9|31453.9|31473.7|31453.7|31473.9|31453.9|31473.1|31453.1|18
1642757500000|2022-01-21 09:31:40|31473.3|31453.3|31473.3|31453.3|31474|31454|31473.1|31453.1|17
1642757510000|2022-01-21 09:31:50|31473.4|31453.4|31473.8|31453.8|31474.3|31454.3|31472.3|31452.3|25
1642757520000|2022-01-21 09:32:00|31474|31454|31474.2|31454.2|31474.8|31454.8|31473.7|31453.7|16
1642757530000|2022-01-21 09:32:10|31474.1|31454.1|31476.8|31456.8|31476.8|31456.8|31474.1|31454.1|18
1642757540000|2022-01-21 09:32:20|31475.7|31455.7|31477.2|31457.2|31477.3|31457.3|31475.5|31455.5|19
1642757550000|2022-01-21 09:32:30|31475.9|31455.9|31475.9|31455.9|31476.4|31456.4|31474.3|31454.3|23
1642757560000|2022-01-21 09:32:40|31475.4|31455.4|31476.1|31456.1|31477.3|31457.3|31475.4|31455.4|18
1642757570000|2022-01-21 09:32:50|31478.7|31458.7|31477|31457|31478.7|31458.7|31476.5|31456.5|21
1642757580000|2022-01-21 09:33:00|31477.5|31457.5|31480.2|31460.2|31480.5|31460.5|31475.5|31455.5|19
1642757590000|2022-01-21 09:33:10|31479.2|31459.2|31478.7|31458.7|31480|31460|31477.9|31457.9|10
1642757600000|2022-01-21 09:33:20|31478.8|31458.8|31475.7|31455.7|31479|31459|31475.7|31455.7|21
1642757610000|2022-01-21 09:33:30|31475.5|31455.5|31476.5|31456.5|31476.9|31456.9|31475.5|31455.5|14
1642757620000|2022-01-21 09:33:40|31475.5|31455.5|31476.6|31456.6|31476.7|31456.7|31475.5|31455.5|12
1642757630000|2022-01-21 09:33:50|31476.1|31456.1|31475.4|31455.4|31476.5|31456.5|31474.5|31454.5|8
1642757640000|2022-01-21 09:34:00|31475.1|31455.1|31475.9|31455.9|31476.3|31456.3|31474.7|31454.7|20
1642757650000|2022-01-21 09:34:10|31475.5|31455.5|31472.9|31452.9|31476|31456|31471.8|31451.8|27
1642757660000|2022-01-21 09:34:20|31472.7|31452.7|31472.5|31452.5|31473.1|31453.1|31472.5|31452.5|15
1642757670000|2022-01-21 09:34:30|31472.7|31452.7|31474|31454|31474|31454|31472.5|31452.5|10
1642757680000|2022-01-21 09:34:40|31473.7|31453.7|31475.3|31455.3|31475.6|31455.6|31473.7|31453.7|13
1642757690000|2022-01-21 09:34:50|31474.2|31454.2|31475.9|31455.9|31475.9|31455.9|31474.2|31454.2|15
1642757700000|2022-01-21 09:35:00|31476.9|31456.9|31477.9|31457.9|31478.5|31458.5|31475.9|31455.9|21
1642757710000|2022-01-21 09:35:10|31478.1|31458.1|31477.8|31457.8|31478.5|31458.5|31477.4|31457.4|12
1642757720000|2022-01-21 09:35:20|31478|31458|31476.2|31456.2|31478|31458|31476.2|31456.2|14
1642757730000|2022-01-21 09:35:30|31476.3|31456.3|31474.5|31454.5|31476.8|31456.8|31474.5|31454.5|16
1642757740000|2022-01-21 09:35:40|31474.7|31454.7|31475.4|31455.4|31475.4|31455.4|31474.4|31454.4|11
1642757750000|2022-01-21 09:35:50|31475.2|31455.2|31476.2|31456.2|31476.5|31456.5|31475|31455|11
1642757760000|2022-01-21 09:36:00|31476.3|31456.3|31479.6|31459.6|31479.8|31459.8|31476.2|31456.2|24
1642757770000|2022-01-21 09:36:10|31479.9|31459.9|31480.5|31460.5|31480.6|31460.6|31479.5|31459.5|23
1642757780000|2022-01-21 09:36:20|31480.6|31460.6|31480.2|31460.2|31480.6|31460.6|31479.9|31459.9|8
1642757790000|2022-01-21 09:36:30|31480.4|31460.4|31481.7|31461.7|31483.1|31463.1|31480.4|31460.4|24
1642757800000|2022-01-21 09:36:40|31481.3|31461.3|31481.9|31461.9|31482.3|31462.3|31481.3|31461.3|11
1642757810000|2022-01-21 09:36:50|31481.8|31461.8|31481.1|31461.1|31482.3|31462.3|31479.5|31459.5|15
1642757820000|2022-01-21 09:37:00|31480|31460|31480.7|31460.7|31482.1|31462.1|31480|31460|26
1642757830000|2022-01-21 09:37:10|31480.8|31460.8|31479.2|31459.2|31481.1|31461.1|31478.2|31458.2|23
1642757840000|2022-01-21 09:37:20|31478.6|31458.6|31479.1|31459.1|31479.7|31459.7|31478.6|31458.6|13
1642757850000|2022-01-21 09:37:30|31479|31459|31479.2|31459.2|31479.4|31459.4|31479|31459|11
1642757860000|2022-01-21 09:37:40|31479.8|31459.8|31480|31460|31480.4|31460.4|31479.4|31459.4|12
1642757870000|2022-01-21 09:37:50|31479.7|31459.7|31481.1|31461.1|31481.3|31461.3|31479.7|31459.7|15
1642757880000|2022-01-21 09:38:00|31481|31461|31479.6|31459.6|31481|31461|31478.7|31458.7|17
1642757890000|2022-01-21 09:38:10|31480.1|31460.1|31479.2|31459.2|31480.1|31460.1|31478.8|31458.8|17
1642757900000|2022-01-21 09:38:20|31479.3|31459.3|31479.2|31459.2|31479.4|31459.4|31479.1|31459.1|10
1642757910000|2022-01-21 09:38:30|31479.7|31459.7|31480.1|31460.1|31480.1|31460.1|31479|31459|15
1642757920000|2022-01-21 09:38:40|31480.3|31460.3|31477|31457|31481.1|31461.1|31477|31457|14
1642757930000|2022-01-21 09:38:50|31476.9|31456.9|31477.5|31457.5|31478.3|31458.3|31476.8|31456.8|17
1642757940000|2022-01-21 09:39:00|31477.8|31457.8|31477.1|31457.1|31477.8|31457.8|31477|31457|16
1642757950000|2022-01-21 09:39:10|31477.3|31457.3|31478.2|31458.2|31478.2|31458.2|31476.8|31456.8|14
1642757960000|2022-01-21 09:39:20|31478.7|31458.7|31494.5|31474.5|31495.3|31475.3|31478.7|31458.7|32
1642757970000|2022-01-21 09:39:30|31494.4|31474.4|31493.8|31473.8|31495.4|31475.4|31493.8|31473.8|23
1642757980000|2022-01-21 09:39:40|31494.1|31474.1|31484.8|31464.8|31494.1|31474.1|31484.5|31464.5|21
1642757990000|2022-01-21 09:39:50|31484.6|31464.6|31487|31467|31487.1|31467.1|31483|31463|30
1642758000000|2022-01-21 09:40:00|31487.1|31467.1|31487.5|31467.5|31488|31468|31486.3|31466.3|20
1642758010000|2022-01-21 09:40:10|31487.8|31467.8|31489|31469|31489|31469|31485.4|31465.4|29
1642758020000|2022-01-21 09:40:20|31488.8|31468.8|31489.6|31469.6|31490.4|31470.4|31488.1|31468.1|26
1642758030000|2022-01-21 09:40:30|31489|31469|31488.5|31468.5|31489.2|31469.2|31488.2|31468.2|18
1642758040000|2022-01-21 09:40:40|31488.9|31468.9|31492|31472|31492.9|31472.9|31488.5|31468.5|25
1642758050000|2022-01-21 09:40:50|31491.7|31471.7|31493.7|31473.7|31494.3|31474.3|31490.8|31470.8|22
1642758060000|2022-01-21 09:41:00|31493|31473|31494.9|31474.9|31495|31475|31492.5|31472.5|23
1642758070000|2022-01-21 09:41:10|31494.4|31474.4|31495.5|31475.5|31495.6|31475.6|31492.8|31472.8|18
1642758080000|2022-01-21 09:41:20|31495.4|31475.4|31495|31475|31495.7|31475.7|31494.6|31474.6|20
1642758090000|2022-01-21 09:41:30|31495.2|31475.2|31497.4|31477.4|31498.4|31478.4|31494.9|31474.9|17
1642758100000|2022-01-21 09:41:40|31497.5|31477.5|31496.5|31476.5|31497.7|31477.7|31495.2|31475.2|22
1642758110000|2022-01-21 09:41:50|31496.3|31476.3|31497.6|31477.6|31497.9|31477.9|31496.2|31476.2|20
1642758120000|2022-01-21 09:42:00|31497.8|31477.8|31496.6|31476.6|31497.8|31477.8|31496.3|31476.3|20
1642758130000|2022-01-21 09:42:10|31496.5|31476.5|31495.1|31475.1|31496.9|31476.9|31494.3|31474.3|20
1642758140000|2022-01-21 09:42:20|31493.9|31473.9|31495.8|31475.8|31496|31476|31493.9|31473.9|20
1642758150000|2022-01-21 09:42:30|31495.7|31475.7|31494.6|31474.6|31496.1|31476.1|31494.3|31474.3|16
1642758160000|2022-01-21 09:42:40|31495|31475|31496.2|31476.2|31496.5|31476.5|31494.6|31474.6|21
1642758170000|2022-01-21 09:42:50|31496.4|31476.4|31498.3|31478.3|31500.1|31480.1|31495|31475|26
1642758180000|2022-01-21 09:43:00|31497.9|31477.9|31495.7|31475.7|31497.9|31477.9|31491.9|31471.9|26
1642758190000|2022-01-21 09:43:10|31493.5|31473.5|31493.9|31473.9|31497.4|31477.4|31493.1|31473.1|30
1642758200000|2022-01-21 09:43:20|31493.6|31473.6|31494.1|31474.1|31494.7|31474.7|31492.7|31472.7|17
1642758210000|2022-01-21 09:43:30|31494.2|31474.2|31497.6|31477.6|31498.1|31478.1|31493.5|31473.5|25
1642758220000|2022-01-21 09:43:40|31498|31478|31497|31477|31500|31480|31495.8|31475.8|30
1642758230000|2022-01-21 09:43:50|31497.5|31477.5|31495.7|31475.7|31502.1|31482.1|31495.7|31475.7|30
1642758240000|2022-01-21 09:44:00|31496|31476|31494.7|31474.7|31497.5|31477.5|31493.8|31473.8|26
1642758250000|2022-01-21 09:44:10|31493.8|31473.8|31494|31474|31495|31475|31493.3|31473.3|20
1642758260000|2022-01-21 09:44:20|31493.6|31473.6|31497.3|31477.3|31497.5|31477.5|31493.6|31473.6|20
1642758270000|2022-01-21 09:44:30|31498.1|31478.1|31497.7|31477.7|31498.1|31478.1|31495.8|31475.8|21
1642758280000|2022-01-21 09:44:40|31497.1|31477.1|31494.9|31474.9|31497.4|31477.4|31494|31474|20
1642758290000|2022-01-21 09:44:50|31495.1|31475.1|31496.3|31476.3|31496.9|31476.9|31493.2|31473.2|20
1642758300000|2022-01-21 09:45:00|31494.7|31474.7|31492.2|31472.2|31495.2|31475.2|31491.1|31471.1|26
1642758310000|2022-01-21 09:45:10|31492.4|31472.4|31491.3|31471.3|31494|31474|31488.7|31468.7|28
1642758320000|2022-01-21 09:45:20|31492.5|31472.5|31492.8|31472.8|31492.8|31472.8|31490.7|31470.7|20
1642758330000|2022-01-21 09:45:30|31492|31472|31492.7|31472.7|31493.2|31473.2|31491.7|31471.7|19
1642758340000|2022-01-21 09:45:40|31492.8|31472.8|31491.8|31471.8|31492.8|31472.8|31490.3|31470.3|14
1642758350000|2022-01-21 09:45:50|31491.6|31471.6|31492|31472|31492.4|31472.4|31491.3|31471.3|15
1642758360000|2022-01-21 09:46:00|31492.2|31472.2|31493.1|31473.1|31494.6|31474.6|31491.3|31471.3|28
1642758370000|2022-01-21 09:46:10|31493.2|31473.2|31492.1|31472.1|31493.5|31473.5|31490.5|31470.5|20
1642758380000|2022-01-21 09:46:20|31493|31473|31492.1|31472.1|31493|31473|31491.9|31471.9|14
1642758390000|2022-01-21 09:46:30|31492.3|31472.3|31493|31473|31494.1|31474.1|31492.1|31472.1|17
1642758400000|2022-01-21 09:46:40|31494|31474|31491.8|31471.8|31494|31474|31491.6|31471.6|20
1642758410000|2022-01-21 09:46:50|31491.9|31471.9|31491.7|31471.7|31492.2|31472.2|31490.4|31470.4|21
1642758420000|2022-01-21 09:47:00|31492.1|31472.1|31490.4|31470.4|31493.9|31473.9|31490.4|31470.4|21
1642758430000|2022-01-21 09:47:10|31490.2|31470.2|31492.4|31472.4|31493.6|31473.6|31490.2|31470.2|18
1642758440000|2022-01-21 09:47:20|31492.2|31472.2|31491.6|31471.6|31492.5|31472.5|31490.4|31470.4|16
1642758450000|2022-01-21 09:47:30|31490.9|31470.9|31492.9|31472.9|31492.9|31472.9|31489.9|31469.9|22
1642758460000|2022-01-21 09:47:40|31492.8|31472.8|31490.8|31470.8|31493.1|31473.1|31490.1|31470.1|16
1642758470000|2022-01-21 09:47:50|31491|31471|31492.6|31472.6|31493.1|31473.1|31490.6|31470.6|19
1642758480000|2022-01-21 09:48:00|31492.4|31472.4|31493.3|31473.3|31494.7|31474.7|31491.6|31471.6|25
1642758490000|2022-01-21 09:48:10|31494|31474|31493.8|31473.8|31494.2|31474.2|31493|31473|18
1642758500000|2022-01-21 09:48:20|31493.9|31473.9|31492.1|31472.1|31494.9|31474.9|31490.7|31470.7|16
1642758510000|2022-01-21 09:48:30|31493|31473|31492|31472|31493.2|31473.2|31491.9|31471.9|13
1642758520000|2022-01-21 09:48:40|31491.9|31471.9|31492.1|31472.1|31492.2|31472.2|31491.8|31471.8|11
1642758530000|2022-01-21 09:48:50|31491.7|31471.7|31491.5|31471.5|31493|31473|31490.9|31470.9|13
1642758540000|2022-01-21 09:49:00|31491.3|31471.3|31491.1|31471.1|31491.6|31471.6|31490.2|31470.2|10
1642758550000|2022-01-21 09:49:10|31491.2|31471.2|31491.2|31471.2|31492.1|31472.1|31491.2|31471.2|10
1642758560000|2022-01-21 09:49:20|31491.4|31471.4|31489.4|31469.4|31491.4|31471.4|31489.3|31469.3|12
1642758570000|2022-01-21 09:49:30|31489.6|31469.6|31492.3|31472.3|31492.3|31472.3|31487.9|31467.9|14
1642758580000|2022-01-21 09:49:40|31492.2|31472.2|31489.2|31469.2|31492.4|31472.4|31488.6|31468.6|26
1642758590000|2022-01-21 09:49:50|31489.4|31469.4|31490|31470|31490.1|31470.1|31489.3|31469.3|16
1642758600000|2022-01-21 09:50:00|31489.5|31469.5|31490.2|31470.2|31490.2|31470.2|31489.3|31469.3|13
1642758610000|2022-01-21 09:50:10|31489.3|31469.3|31489|31469|31489.8|31469.8|31488.5|31468.5|14
1642758620000|2022-01-21 09:50:20|31489.7|31469.7|31490.1|31470.1|31491|31471|31488.9|31468.9|19
1642758630000|2022-01-21 09:50:30|31490|31470|31489.3|31469.3|31490.5|31470.5|31488.7|31468.7|18
1642758640000|2022-01-21 09:50:40|31489.8|31469.8|31490.2|31470.2|31492|31472|31489|31469|21
1642758650000|2022-01-21 09:50:50|31489.5|31469.5|31489|31469|31491.8|31471.8|31489|31469|10
1642758660000|2022-01-21 09:51:00|31488.6|31468.6|31490.7|31470.7|31492.2|31472.2|31487.2|31467.2|27
1642758670000|2022-01-21 09:51:10|31490.6|31470.6|31491.3|31471.3|31491.3|31471.3|31489.3|31469.3|18
1642758680000|2022-01-21 09:51:20|31491.4|31471.4|31489.4|31469.4|31491.4|31471.4|31488.4|31468.4|13
1642758690000|2022-01-21 09:51:30|31489.6|31469.6|31486.5|31466.5|31490.1|31470.1|31485.9|31465.9|20
1642758700000|2022-01-21 09:51:40|31485.8|31465.8|31488.8|31468.8|31489.2|31469.2|31485.8|31465.8|21
1642758710000|2022-01-21 09:51:50|31488.7|31468.7|31489.2|31469.2|31491.5|31471.5|31487.7|31467.7|25
1642758720000|2022-01-21 09:52:00|31489|31469|31486.1|31466.1|31490.2|31470.2|31486.1|31466.1|22
1642758730000|2022-01-21 09:52:10|31487|31467|31484.6|31464.6|31487.4|31467.4|31484|31464|22
1642758740000|2022-01-21 09:52:20|31484.5|31464.5|31485|31465|31485|31465|31484.4|31464.4|14
1642758750000|2022-01-21 09:52:30|31484.7|31464.7|31484.9|31464.9|31485.2|31465.2|31483.9|31463.9|23
1642758760000|2022-01-21 09:52:40|31485.6|31465.6|31486.5|31466.5|31487.6|31467.6|31485|31465|22
1642758770000|2022-01-21 09:52:50|31486.6|31466.6|31486.4|31466.4|31488|31468|31485.2|31465.2|17
1642758780000|2022-01-21 09:53:00|31486.7|31466.7|31485.2|31465.2|31486.7|31466.7|31484.8|31464.8|11
1642758790000|2022-01-21 09:53:10|31485.3|31465.3|31485.9|31465.9|31486.2|31466.2|31483.9|31463.9|25
1642758800000|2022-01-21 09:53:20|31486.2|31466.2|31487.6|31467.6|31488.4|31468.4|31485.3|31465.3|18
1642758810000|2022-01-21 09:53:30|31487.5|31467.5|31489.6|31469.6|31489.9|31469.9|31487.5|31467.5|17
1642758820000|2022-01-21 09:53:40|31489.7|31469.7|31485.3|31465.3|31492|31472|31485.2|31465.2|25
1642758830000|2022-01-21 09:53:50|31485.4|31465.4|31484.1|31464.1|31485.4|31465.4|31483.5|31463.5|24
1642758840000|2022-01-21 09:54:00|31484.3|31464.3|31486.4|31466.4|31487|31467|31483.8|31463.8|17
1642758850000|2022-01-21 09:54:10|31486.3|31466.3|31485.5|31465.5|31487.4|31467.4|31485|31465|22
1642758860000|2022-01-21 09:54:20|31485.6|31465.6|31486.6|31466.6|31487.2|31467.2|31485.6|31465.6|19
1642758870000|2022-01-21 09:54:30|31485.7|31465.7|31487.4|31467.4|31487.7|31467.7|31485.7|31465.7|18
1642758880000|2022-01-21 09:54:40|31487.1|31467.1|31486.7|31466.7|31487.2|31467.2|31486|31466|12
1642758890000|2022-01-21 09:54:50|31487|31467|31487.5|31467.5|31487.5|31467.5|31486.3|31466.3|10
1642758900000|2022-01-21 09:55:00|31487.2|31467.2|31488.2|31468.2|31488.2|31468.2|31485.5|31465.5|20
1642758910000|2022-01-21 09:55:10|31488.5|31468.5|31488.8|31468.8|31489.5|31469.5|31488.3|31468.3|16
1642758920000|2022-01-21 09:55:20|31488.7|31468.7|31489.4|31469.4|31490.9|31470.9|31488.3|31468.3|23
1642758930000|2022-01-21 09:55:30|31491.4|31471.4|31489.6|31469.6|31491.4|31471.4|31488.2|31468.2|14
1642758940000|2022-01-21 09:55:40|31485.9|31465.9|31487.7|31467.7|31489.9|31469.9|31485.9|31465.9|23
1642758950000|2022-01-21 09:55:50|31488.2|31468.2|31488.5|31468.5|31488.6|31468.6|31487.6|31467.6|20
1642758960000|2022-01-21 09:56:00|31489|31469|31488.4|31468.4|31490|31470|31487.7|31467.7|16
1642758970000|2022-01-21 09:56:10|31488.3|31468.3|31489.8|31469.8|31490.7|31470.7|31488.3|31468.3|19
1642758980000|2022-01-21 09:56:20|31489.7|31469.7|31489|31469|31490.6|31470.6|31488.8|31468.8|14
1642758990000|2022-01-21 09:56:30|31488.7|31468.7|31489.4|31469.4|31489.4|31469.4|31487.2|31467.2|20
1642759000000|2022-01-21 09:56:40|31489.2|31469.2|31488.4|31468.4|31489.7|31469.7|31488|31468|21
1642759010000|2022-01-21 09:56:50|31488.3|31468.3|31488.5|31468.5|31489.6|31469.6|31487.5|31467.5|21
1642759020000|2022-01-21 09:57:00|31489.4|31469.4|31490.6|31470.6|31492|31472|31488|31468|25
1642759030000|2022-01-21 09:57:10|31491.1|31471.1|31490.2|31470.2|31491.4|31471.4|31490.2|31470.2|15
1642759040000|2022-01-21 09:57:20|31489.1|31469.1|31492.1|31472.1|31493.2|31473.2|31489.1|31469.1|31
1642759050000|2022-01-21 09:57:30|31492|31472|31491.2|31471.2|31492.5|31472.5|31490.8|31470.8|14
1642759060000|2022-01-21 09:57:40|31491.6|31471.6|31493.9|31473.9|31494|31474|31491.5|31471.5|12
1642759070000|2022-01-21 09:57:50|31494.2|31474.2|31493.9|31473.9|31495|31475|31492.4|31472.4|25
1642759080000|2022-01-21 09:58:00|31493.8|31473.8|31495.1|31475.1|31495.2|31475.2|31492.7|31472.7|25
1642759090000|2022-01-21 09:58:10|31495.3|31475.3|31496.7|31476.7|31496.7|31476.7|31494.4|31474.4|22
1642759100000|2022-01-21 09:58:20|31496.6|31476.6|31497.8|31477.8|31499.3|31479.3|31496.6|31476.6|27
1642759110000|2022-01-21 09:58:30|31498.2|31478.2|31497.7|31477.7|31499.1|31479.1|31496.7|31476.7|16
1642759120000|2022-01-21 09:58:40|31497.2|31477.2|31496.3|31476.3|31497.2|31477.2|31494.7|31474.7|14
1642759130000|2022-01-21 09:58:50|31495.4|31475.4|31494.5|31474.5|31495.5|31475.5|31492.3|31472.3|27
1642759140000|2022-01-21 09:59:00|31494.7|31474.7|31495.2|31475.2|31495.9|31475.9|31493.5|31473.5|22
1642759150000|2022-01-21 09:59:10|31494.4|31474.4|31493.2|31473.2|31494.9|31474.9|31492.9|31472.9|13
1642759160000|2022-01-21 09:59:20|31494|31474|31495.6|31475.6|31495.7|31475.7|31493|31473|19
1642759170000|2022-01-21 09:59:30|31495.7|31475.7|31494.2|31474.2|31495.8|31475.8|31493.7|31473.7|19
1642759180000|2022-01-21 09:59:40|31494.1|31474.1|31494.3|31474.3|31496.1|31476.1|31493.8|31473.8|20
1642759190000|2022-01-21 09:59:50|31493.3|31473.3|31494.1|31474.1|31494.8|31474.8|31491.9|31471.9|14
1642759200000|2022-01-21 10:00:00|31494.9|31474.9|31496|31476|31496.9|31476.9|31494.7|31474.7|26
1642759210000|2022-01-21 10:00:10|31496.1|31476.1|31498|31478|31498.8|31478.8|31495.8|31475.8|27
1642759220000|2022-01-21 10:00:20|31497.9|31477.9|31497.3|31477.3|31498.1|31478.1|31496.9|31476.9|25
1642759230000|2022-01-21 10:00:30|31497.1|31477.1|31494.7|31474.7|31497.7|31477.7|31494.6|31474.6|25
1642759240000|2022-01-21 10:00:40|31495.1|31475.1|31494|31474|31495.5|31475.5|31493.7|31473.7|19
1642759250000|2022-01-21 10:00:50|31494.2|31474.2|31494.8|31474.8|31494.9|31474.9|31494|31474|8
1642759260000|2022-01-21 10:01:00|31494.4|31474.4|31495.3|31475.3|31495.8|31475.8|31493.7|31473.7|24
1642759270000|2022-01-21 10:01:10|31494.9|31474.9|31497.7|31477.7|31497.7|31477.7|31494.9|31474.9|18
1642759280000|2022-01-21 10:01:20|31497.6|31477.6|31496.7|31476.7|31499|31479|31496.7|31476.7|14
1642759290000|2022-01-21 10:01:30|31497.3|31477.3|31496.7|31476.7|31498.1|31478.1|31496.2|31476.2|16
1642759300000|2022-01-21 10:01:40|31496.4|31476.4|31495.7|31475.7|31496.9|31476.9|31494.7|31474.7|18
1642759310000|2022-01-21 10:01:50|31495.4|31475.4|31495.2|31475.2|31495.5|31475.5|31494.3|31474.3|18
1642759320000|2022-01-21 10:02:00|31495.6|31475.6|31494.9|31474.9|31495.8|31475.8|31493|31473|22
1642759330000|2022-01-21 10:02:10|31494.8|31474.8|31495.2|31475.2|31495.4|31475.4|31493.6|31473.6|19
1642759340000|2022-01-21 10:02:20|31495.6|31475.6|31495.4|31475.4|31496.9|31476.9|31494.2|31474.2|22
1642759350000|2022-01-21 10:02:30|31495.3|31475.3|31497|31477|31497.3|31477.3|31494.8|31474.8|20
1642759360000|2022-01-21 10:02:40|31496.8|31476.8|31496.9|31476.9|31497.4|31477.4|31496.1|31476.1|17
1642759370000|2022-01-21 10:02:50|31497.8|31477.8|31498.5|31478.5|31498.7|31478.7|31496.8|31476.8|20
1642759380000|2022-01-21 10:03:00|31498.1|31478.1|31496.4|31476.4|31498.6|31478.6|31496.4|31476.4|19
1642759390000|2022-01-21 10:03:10|31496.6|31476.6|31497.5|31477.5|31497.9|31477.9|31496.4|31476.4|18
1642759400000|2022-01-21 10:03:20|31497.4|31477.4|31498.3|31478.3|31501.5|31481.5|31495.7|31475.7|17
1642759410000|2022-01-21 10:03:30|31498.5|31478.5|31498.1|31478.1|31498.8|31478.8|31497.6|31477.6|19
1642759420000|2022-01-21 10:03:40|31498.2|31478.2|31498.1|31478.1|31498.5|31478.5|31497|31477|16
1642759430000|2022-01-21 10:03:50|31498|31478|31500|31480|31500.6|31480.6|31496.9|31476.9|20
1642759440000|2022-01-21 10:04:00|31499.8|31479.8|31498.7|31478.7|31499.8|31479.8|31498.2|31478.2|20
1642759450000|2022-01-21 10:04:10|31498.4|31478.4|31500.4|31480.4|31501.3|31481.3|31498.4|31478.4|21
1642759460000|2022-01-21 10:04:20|31500|31480|31498.2|31478.2|31500.7|31480.7|31497.4|31477.4|20
1642759470000|2022-01-21 10:04:30|31498.1|31478.1|31500.1|31480.1|31500.1|31480.1|31498.1|31478.1|15
1642759480000|2022-01-21 10:04:40|31500.5|31480.5|31500.7|31480.7|31501|31481|31499.4|31479.4|21
1642759490000|2022-01-21 10:04:50|31500.5|31480.5|31500.3|31480.3|31501.1|31481.1|31499.8|31479.8|15
1642759500000|2022-01-21 10:05:00|31499.9|31479.9|31500.1|31480.1|31500.9|31480.9|31499.7|31479.7|13
1642759510000|2022-01-21 10:05:10|31500.4|31480.4|31499.4|31479.4|31500.7|31480.7|31499.4|31479.4|19
1642759520000|2022-01-21 10:05:20|31499.5|31479.5|31500|31480|31500|31480|31497.8|31477.8|28
1642759530000|2022-01-21 10:05:30|31500.2|31480.2|31497.4|31477.4|31500.3|31480.3|31497.4|31477.4|22
1642759540000|2022-01-21 10:05:40|31497.2|31477.2|31498.5|31478.5|31498.5|31478.5|31496.8|31476.8|17
1642759550000|2022-01-21 10:05:50|31498.1|31478.1|31498.2|31478.2|31498.7|31478.7|31496.4|31476.4|21
1642759560000|2022-01-21 10:06:00|31498|31478|31502.2|31482.2|31504.9|31484.9|31497.9|31477.9|27
1642759570000|2022-01-21 10:06:10|31502.3|31482.3|31502.6|31482.6|31502.9|31482.9|31500.3|31480.3|18
1642759580000|2022-01-21 10:06:20|31501.9|31481.9|31500.9|31480.9|31503.3|31483.3|31500.6|31480.6|25
1642759590000|2022-01-21 10:06:30|31500.8|31480.8|31500.3|31480.3|31501.3|31481.3|31499.4|31479.4|18
1642759600000|2022-01-21 10:06:40|31500.1|31480.1|31501.5|31481.5|31501.7|31481.7|31499.9|31479.9|16
1642759610000|2022-01-21 10:06:50|31501.1|31481.1|31498.7|31478.7|31502.3|31482.3|31498.4|31478.4|30
1642759620000|2022-01-21 10:07:00|31498.4|31478.4|31496.3|31476.3|31498.8|31478.8|31495.7|31475.7|26
1642759630000|2022-01-21 10:07:10|31495.7|31475.7|31493.3|31473.3|31497.2|31477.2|31493.3|31473.3|22
1642759640000|2022-01-21 10:07:20|31493.7|31473.7|31495.7|31475.7|31495.7|31475.7|31493.7|31473.7|16
1642759650000|2022-01-21 10:07:30|31495.8|31475.8|31495.1|31475.1|31496.5|31476.5|31494.7|31474.7|25
1642759660000|2022-01-21 10:07:40|31495.4|31475.4|31496.7|31476.7|31497.3|31477.3|31494.7|31474.7|26
1642759670000|2022-01-21 10:07:50|31497.4|31477.4|31498.9|31478.9|31498.9|31478.9|31497.3|31477.3|15
1642759680000|2022-01-21 10:08:00|31499|31479|31499.6|31479.6|31499.6|31479.6|31498.7|31478.7|6
1642759690000|2022-01-21 10:08:10|31499.7|31479.7|31499.4|31479.4|31499.8|31479.8|31499.4|31479.4|12
1642759700000|2022-01-21 10:08:20|31500.1|31480.1|31500.4|31480.4|31501.5|31481.5|31499.7|31479.7|11
1642759710000|2022-01-21 10:08:30|31500.2|31480.2|31500.8|31480.8|31501.5|31481.5|31500.2|31480.2|10
1642759720000|2022-01-21 10:08:40|31500.9|31480.9|31503.2|31483.2|31503.7|31483.7|31500.9|31480.9|11
1642759730000|2022-01-21 10:08:50|31503.3|31483.3|31503.3|31483.3|31504|31484|31502.8|31482.8|12
1642759740000|2022-01-21 10:09:00|31503.2|31483.2|31506.3|31486.3|31506.3|31486.3|31502.9|31482.9|20
1642759750000|2022-01-21 10:09:10|31505.8|31485.8|31505.1|31485.1|31506.5|31486.5|31503.9|31483.9|21
1642759760000|2022-01-21 10:09:20|31505|31485|31504.3|31484.3|31505|31485|31504.1|31484.1|13
1642759770000|2022-01-21 10:09:30|31504.7|31484.7|31506.6|31486.6|31507.3|31487.3|31504.7|31484.7|16
1642759780000|2022-01-21 10:09:40|31506.4|31486.4|31508.2|31488.2|31508.2|31488.2|31506.2|31486.2|16
1642759790000|2022-01-21 10:09:50|31508.7|31488.7|31508.8|31488.8|31508.8|31488.8|31508|31488|9
1642759800000|2022-01-21 10:10:00|31508.3|31488.3|31504.6|31484.6|31509|31489|31504.4|31484.4|22
1642759810000|2022-01-21 10:10:10|31506.2|31486.2|31506.2|31486.2|31506.5|31486.5|31504.9|31484.9|16
1642759820000|2022-01-21 10:10:20|31505.2|31485.2|31504.9|31484.9|31507.9|31487.9|31504.9|31484.9|25
1642759830000|2022-01-21 10:10:30|31505.6|31485.6|31506.3|31486.3|31506.8|31486.8|31505.5|31485.5|21
1642759840000|2022-01-21 10:10:40|31506.4|31486.4|31504.2|31484.2|31507.4|31487.4|31503.7|31483.7|19
1642759850000|2022-01-21 10:10:50|31504.3|31484.3|31502.7|31482.7|31506.6|31486.6|31502.7|31482.7|6
1642759860000|2022-01-21 10:11:00|31503|31483|31502.4|31482.4|31504.2|31484.2|31502.4|31482.4|12
1642759870000|2022-01-21 10:11:10|31502.6|31482.6|31502.2|31482.2|31503|31483|31500.5|31480.5|14
1642759880000|2022-01-21 10:11:20|31501.4|31481.4|31500.7|31480.7|31503.9|31483.9|31500.7|31480.7|11
1642759890000|2022-01-21 10:11:30|31500.4|31480.4|31503.3|31483.3|31503.3|31483.3|31500.2|31480.2|17
1642759900000|2022-01-21 10:11:40|31503.2|31483.2|31503.1|31483.1|31504.4|31484.4|31501.6|31481.6|8
1642759910000|2022-01-21 10:11:50|31503.4|31483.4|31502.7|31482.7|31503.4|31483.4|31501.9|31481.9|9
1642759920000|2022-01-21 10:12:00|31502.4|31482.4|31504.5|31484.5|31505.5|31485.5|31502.1|31482.1|17
1642759930000|2022-01-21 10:12:10|31504.1|31484.1|31500.9|31480.9|31504.4|31484.4|31500.3|31480.3|21
1642759940000|2022-01-21 10:12:20|31501|31481|31503.1|31483.1|31503.4|31483.4|31501|31481|19
1642759950000|2022-01-21 10:12:30|31502.8|31482.8|31504.1|31484.1|31504.6|31484.6|31502|31482|20
1642759960000|2022-01-21 10:12:40|31505.3|31485.3|31504.1|31484.1|31505.3|31485.3|31504.1|31484.1|6
1642759970000|2022-01-21 10:12:50|31504.2|31484.2|31503.5|31483.5|31504.3|31484.3|31502.7|31482.7|9
1642759980000|2022-01-21 10:13:00|31503.4|31483.4|31502.2|31482.2|31507.3|31487.3|31502.2|31482.2|21
1642759990000|2022-01-21 10:13:10|31502.1|31482.1|31502.5|31482.5|31503.6|31483.6|31502.1|31482.1|17
1642760000000|2022-01-21 10:13:20|31502.4|31482.4|31501.6|31481.6|31503.6|31483.6|31501.4|31481.4|13
1642760010000|2022-01-21 10:13:30|31501.5|31481.5|31502.3|31482.3|31502.6|31482.6|31501.4|31481.4|11
1642760020000|2022-01-21 10:13:40|31502.6|31482.6|31503.5|31483.5|31504.1|31484.1|31501|31481|22
1642760030000|2022-01-21 10:13:50|31503.4|31483.4|31501.2|31481.2|31503.8|31483.8|31500.5|31480.5|20
1642760040000|2022-01-21 10:14:00|31501.5|31481.5|31498.9|31478.9|31501.5|31481.5|31497.9|31477.9|26
1642760050000|2022-01-21 10:14:10|31498.4|31478.4|31497.1|31477.1|31501.1|31481.1|31494.7|31474.7|27
1642760060000|2022-01-21 10:14:20|31496.2|31476.2|31496.8|31476.8|31498.3|31478.3|31496.2|31476.2|21
1642760070000|2022-01-21 10:14:30|31497.4|31477.4|31496.1|31476.1|31497.5|31477.5|31495.3|31475.3|19
1642760080000|2022-01-21 10:14:40|31496.4|31476.4|31494.2|31474.2|31496.7|31476.7|31494.2|31474.2|15
1642760090000|2022-01-21 10:14:50|31495.8|31475.8|31497.8|31477.8|31498.7|31478.7|31495.6|31475.6|21
1642760100000|2022-01-21 10:15:00|31497.5|31477.5|31495.9|31475.9|31498.7|31478.7|31495.1|31475.1|28
1642760110000|2022-01-21 10:15:10|31496.1|31476.1|31497.2|31477.2|31497.3|31477.3|31495.1|31475.1|17
1642760120000|2022-01-21 10:15:20|31497.3|31477.3|31497.7|31477.7|31499.7|31479.7|31497.2|31477.2|23
1642760130000|2022-01-21 10:15:30|31498|31478|31491.8|31471.8|31499.6|31479.6|31491.2|31471.2|31
1642760140000|2022-01-21 10:15:40|31491.5|31471.5|31491.3|31471.3|31492.1|31472.1|31491.1|31471.1|22
1642760150000|2022-01-21 10:15:50|31491.5|31471.5|31491.5|31471.5|31493|31473|31490.5|31470.5|18
1642760160000|2022-01-21 10:16:00|31491.4|31471.4|31490.5|31470.5|31492.4|31472.4|31490|31470|15
1642760170000|2022-01-21 10:16:10|31490.6|31470.6|31489.4|31469.4|31490.7|31470.7|31488.8|31468.8|24
1642760180000|2022-01-21 10:16:20|31489.2|31469.2|31489.6|31469.6|31490.2|31470.2|31488.9|31468.9|16
1642760190000|2022-01-21 10:16:30|31489.7|31469.7|31489.2|31469.2|31490.5|31470.5|31488.9|31468.9|22
1642760200000|2022-01-21 10:16:40|31489.7|31469.7|31488.5|31468.5|31490.4|31470.4|31488.4|31468.4|19
1642760210000|2022-01-21 10:16:50|31488|31468|31488.6|31468.6|31489.5|31469.5|31487.4|31467.4|24
1642760220000|2022-01-21 10:17:00|31488.5|31468.5|31488.3|31468.3|31490.2|31470.2|31487.6|31467.6|16
1642760230000|2022-01-21 10:17:10|31487.8|31467.8|31487.8|31467.8|31489.3|31469.3|31487.6|31467.6|12
1642760240000|2022-01-21 10:17:20|31487.7|31467.7|31487.9|31467.9|31488.6|31468.6|31487.6|31467.6|11
1642760250000|2022-01-21 10:17:30|31489.6|31469.6|31487.8|31467.8|31489.7|31469.7|31486.6|31466.6|22
1642760260000|2022-01-21 10:17:40|31487.1|31467.1|31487|31467|31488.4|31468.4|31486.2|31466.2|23
1642760270000|2022-01-21 10:17:50|31486.7|31466.7|31488.2|31468.2|31489.1|31469.1|31486.7|31466.7|20
1642760280000|2022-01-21 10:18:00|31488|31468|31486.6|31466.6|31488|31468|31486.1|31466.1|22
1642760290000|2022-01-21 10:18:10|31487.1|31467.1|31486.2|31466.2|31487.7|31467.7|31486.2|31466.2|18
1642760300000|2022-01-21 10:18:20|31485.3|31465.3|31487.5|31467.5|31489.4|31469.4|31485.3|31465.3|21
1642760310000|2022-01-21 10:18:30|31487.6|31467.6|31488.1|31468.1|31488.1|31468.1|31486.3|31466.3|14
1642760320000|2022-01-21 10:18:40|31488.3|31468.3|31488.5|31468.5|31488.7|31468.7|31485.6|31465.6|18
1642760330000|2022-01-21 10:18:50|31489.1|31469.1|31488.2|31468.2|31489.1|31469.1|31487.4|31467.4|15
1642760340000|2022-01-21 10:19:00|31488.3|31468.3|31488|31468|31489|31469|31487.7|31467.7|11
1642760350000|2022-01-21 10:19:10|31488.1|31468.1|31489.1|31469.1|31489.1|31469.1|31488.1|31468.1|11
1642760360000|2022-01-21 10:19:20|31488.9|31468.9|31497.2|31477.2|31497.2|31477.2|31488.1|31468.1|20
1642760370000|2022-01-21 10:19:30|31496.9|31476.9|31497.1|31477.1|31497.6|31477.6|31495.8|31475.8|24
1642760380000|2022-01-21 10:19:40|31496.7|31476.7|31497.8|31477.8|31499.5|31479.5|31496.2|31476.2|17
1642760390000|2022-01-21 10:19:50|31498.6|31478.6|31498.6|31478.6|31499.6|31479.6|31498.1|31478.1|13
1642760400000|2022-01-21 10:20:00|31498.3|31478.3|31499.7|31479.7|31500|31480|31498.2|31478.2|18
1642760410000|2022-01-21 10:20:10|31500.1|31480.1|31500.4|31480.4|31501.4|31481.4|31499.8|31479.8|17
1642760420000|2022-01-21 10:20:20|31500.6|31480.6|31501.1|31481.1|31503.3|31483.3|31500.6|31480.6|21
1642760430000|2022-01-21 10:20:30|31501.2|31481.2|31502.9|31482.9|31503.5|31483.5|31500.8|31480.8|24
1642760440000|2022-01-21 10:20:40|31503.1|31483.1|31501.6|31481.6|31503.9|31483.9|31501.6|31481.6|24
1642760450000|2022-01-21 10:20:50|31502|31482|31505.3|31485.3|31508|31488|31500.8|31480.8|21
1642760460000|2022-01-21 10:21:00|31505.7|31485.7|31502.3|31482.3|31507.2|31487.2|31498.8|31478.8|23
1642760470000|2022-01-21 10:21:10|31502.6|31482.6|31501.8|31481.8|31502.6|31482.6|31501.2|31481.2|13
1642760480000|2022-01-21 10:21:20|31501.3|31481.3|31502.2|31482.2|31502.6|31482.6|31500.4|31480.4|28
1642760490000|2022-01-21 10:21:30|31501|31481|31501.5|31481.5|31502.4|31482.4|31501|31481|20
1642760500000|2022-01-21 10:21:40|31501.7|31481.7|31501.7|31481.7|31502.8|31482.8|31501.7|31481.7|16
1642760510000|2022-01-21 10:21:50|31501.6|31481.6|31503|31483|31503.1|31483.1|31501.1|31481.1|17
1642760520000|2022-01-21 10:22:00|31501.8|31481.8|31502.5|31482.5|31503.3|31483.3|31501.3|31481.3|19
1642760530000|2022-01-21 10:22:10|31501.9|31481.9|31505|31485|31505.6|31485.6|31501.7|31481.7|18
1642760540000|2022-01-21 10:22:20|31504.9|31484.9|31509.6|31489.6|31509.6|31489.6|31503.4|31483.4|16
1642760550000|2022-01-21 10:22:30|31509.2|31489.2|31511.2|31491.2|31512.4|31492.4|31506.3|31486.3|23
1642760560000|2022-01-21 10:22:40|31514.5|31494.5|31516.9|31496.9|31517.2|31497.2|31510.7|31490.7|24
1642760570000|2022-01-21 10:22:50|31516.8|31496.8|31510.8|31490.8|31521.1|31501.1|31510.3|31490.3|28
1642760580000|2022-01-21 10:23:00|31511|31491|31510.9|31490.9|31511.4|31491.4|31510.5|31490.5|16
1642760590000|2022-01-21 10:23:10|31510.8|31490.8|31511.5|31491.5|31511.7|31491.7|31510.3|31490.3|21
1642760600000|2022-01-21 10:23:20|31511.4|31491.4|31510.6|31490.6|31511.9|31491.9|31510.6|31490.6|19
1642760610000|2022-01-21 10:23:30|31511.3|31491.3|31511.7|31491.7|31512.5|31492.5|31510.8|31490.8|17
1642760620000|2022-01-21 10:23:40|31512.4|31492.4|31516.8|31496.8|31516.8|31496.8|31512.4|31492.4|27
1642760630000|2022-01-21 10:23:50|31515.9|31495.9|31517.2|31497.2|31517.2|31497.2|31515.8|31495.8|17
1642760640000|2022-01-21 10:24:00|31516.5|31496.5|31515.9|31495.9|31516.7|31496.7|31515.9|31495.9|12
1642760650000|2022-01-21 10:24:10|31515|31495|31514.5|31494.5|31515|31495|31513|31493|11
1642760660000|2022-01-21 10:24:20|31513.6|31493.6|31512.8|31492.8|31514.2|31494.2|31512.4|31492.4|22
1642760670000|2022-01-21 10:24:30|31512.6|31492.6|31512.8|31492.8|31513.5|31493.5|31512.5|31492.5|16
1642760680000|2022-01-21 10:24:40|31512.7|31492.7|31511.8|31491.8|31513|31493|31511.8|31491.8|11
1642760690000|2022-01-21 10:24:50|31512.1|31492.1|31513.2|31493.2|31514.3|31494.3|31512.1|31492.1|10
1642760700000|2022-01-21 10:25:00|31511.5|31491.5|31513.8|31493.8|31515|31495|31511.5|31491.5|28
1642760710000|2022-01-21 10:25:10|31514|31494|31510.7|31490.7|31514.4|31494.4|31507.9|31487.9|23
1642760720000|2022-01-21 10:25:20|31510.8|31490.8|31512|31492|31512|31492|31510.5|31490.5|16
1642760730000|2022-01-21 10:25:30|31511.4|31491.4|31511.4|31491.4|31511.5|31491.5|31510.8|31490.8|13
1642760740000|2022-01-21 10:25:40|31511.5|31491.5|31513.4|31493.4|31514.2|31494.2|31511.5|31491.5|13
1642760750000|2022-01-21 10:25:50|31513.5|31493.5|31513.3|31493.3|31513.8|31493.8|31513.3|31493.3|10
1642760760000|2022-01-21 10:26:00|31513.5|31493.5|31512.6|31492.6|31514.2|31494.2|31511.1|31491.1|21
1642760770000|2022-01-21 10:26:10|31512.7|31492.7|31511.9|31491.9|31512.8|31492.8|31511.5|31491.5|22
1642760780000|2022-01-21 10:26:20|31511.8|31491.8|31515|31495|31515.2|31495.2|31510.6|31490.6|21
1642760790000|2022-01-21 10:26:30|31515.3|31495.3|31507.8|31487.8|31515.3|31495.3|31507.1|31487.1|25
1642760800000|2022-01-21 10:26:40|31506.6|31486.6|31508|31488|31508.3|31488.3|31504.7|31484.7|27
1642760810000|2022-01-21 10:26:50|31506|31486|31506.9|31486.9|31507.8|31487.8|31504.2|31484.2|27
1642760820000|2022-01-21 10:27:00|31505.9|31485.9|31503.2|31483.2|31506.8|31486.8|31502.2|31482.2|18
1642760830000|2022-01-21 10:27:10|31503.8|31483.8|31500.8|31480.8|31504.2|31484.2|31499.6|31479.6|23
1642760840000|2022-01-21 10:27:20|31500.6|31480.6|31501.1|31481.1|31504.2|31484.2|31500.6|31480.6|16
1642760850000|2022-01-21 10:27:30|31500.9|31480.9|31501.3|31481.3|31501.3|31481.3|31497.8|31477.8|19
1642760860000|2022-01-21 10:27:40|31496|31476|31505.3|31485.3|31505.9|31485.9|31496|31476|31
1642760870000|2022-01-21 10:27:50|31504.9|31484.9|31503.8|31483.8|31504.9|31484.9|31503.6|31483.6|9
1642760880000|2022-01-21 10:28:00|31504.2|31484.2|31505.2|31485.2|31507|31487|31503.7|31483.7|25
1642760890000|2022-01-21 10:28:10|31505.8|31485.8|31506.6|31486.6|31506.6|31486.6|31503.3|31483.3|27
1642760900000|2022-01-21 10:28:20|31506.8|31486.8|31505.1|31485.1|31506.8|31486.8|31504.2|31484.2|21
1642760910000|2022-01-21 10:28:30|31505.2|31485.2|31516.4|31496.4|31517|31497|31503.8|31483.8|28
1642760920000|2022-01-21 10:28:40|31516.5|31496.5|31515.8|31495.8|31518.2|31498.2|31515.2|31495.2|14
1642760930000|2022-01-21 10:28:50|31516|31496|31515.6|31495.6|31517|31497|31515.3|31495.3|13
1642760940000|2022-01-21 10:29:00|31516.2|31496.2|31517.1|31497.1|31517.2|31497.2|31515.7|31495.7|16
1642760950000|2022-01-21 10:29:10|31516.8|31496.8|31517.2|31497.2|31517.8|31497.8|31516.8|31496.8|11
1642760960000|2022-01-21 10:29:20|31518|31498|31518.9|31498.9|31519.2|31499.2|31517.1|31497.1|23
1642760970000|2022-01-21 10:29:30|31518.3|31498.3|31518.4|31498.4|31519|31499|31517.8|31497.8|22
1642760980000|2022-01-21 10:29:40|31518.5|31498.5|31518.8|31498.8|31519.6|31499.6|31517.9|31497.9|19
1642760990000|2022-01-21 10:29:50|31519.4|31499.4|31520.9|31500.9|31520.9|31500.9|31518.3|31498.3|22
1642761000000|2022-01-21 10:30:00|31520.8|31500.8|31518.1|31498.1|31520.8|31500.8|31517.6|31497.6|23
1642761010000|2022-01-21 10:30:10|31517.6|31497.6|31517.6|31497.6|31519.4|31499.4|31516.7|31496.7|20
1642761020000|2022-01-21 10:30:20|31516.3|31496.3|31517|31497|31518.3|31498.3|31515.5|31495.5|21
1642761030000|2022-01-21 10:30:30|31517.1|31497.1|31517.7|31497.7|31519.1|31499.1|31516.6|31496.6|22
1642761040000|2022-01-21 10:30:40|31517.9|31497.9|31521.1|31501.1|31521.6|31501.6|31516.6|31496.6|27
1642761050000|2022-01-21 10:30:50|31519.9|31499.9|31519.9|31499.9|31521.2|31501.2|31519.2|31499.2|16
1642761060000|2022-01-21 10:31:00|31520.3|31500.3|31512.9|31492.9|31521|31501|31511.6|31491.6|25
1642761070000|2022-01-21 10:31:10|31512.3|31492.3|31511.6|31491.6|31515.2|31495.2|31510.5|31490.5|22
1642761080000|2022-01-21 10:31:20|31511.4|31491.4|31509.7|31489.7|31512.6|31492.6|31509.1|31489.1|20
1642761090000|2022-01-21 10:31:30|31510.5|31490.5|31509.6|31489.6|31510.5|31490.5|31508.7|31488.7|22
1642761100000|2022-01-21 10:31:40|31508.6|31488.6|31508.2|31488.2|31508.9|31488.9|31507.3|31487.3|16
1642761110000|2022-01-21 10:31:50|31508.3|31488.3|31508|31488|31508.6|31488.6|31506.4|31486.4|17
1642761120000|2022-01-21 10:32:00|31508.5|31488.5|31510.2|31490.2|31510.2|31490.2|31508|31488|15
1642761130000|2022-01-21 10:32:10|31509.3|31489.3|31504.9|31484.9|31509.4|31489.4|31504.9|31484.9|25
1642761140000|2022-01-21 10:32:20|31505.4|31485.4|31505.8|31485.8|31506.7|31486.7|31504.5|31484.5|22
1642761150000|2022-01-21 10:32:30|31506.3|31486.3|31504.8|31484.8|31506.3|31486.3|31504.5|31484.5|19
1642761160000|2022-01-21 10:32:40|31504.6|31484.6|31505.9|31485.9|31505.9|31485.9|31504.6|31484.6|7
1642761170000|2022-01-21 10:32:50|31505.1|31485.1|31507.7|31487.7|31508|31488|31504.9|31484.9|12
1642761180000|2022-01-21 10:33:00|31507.4|31487.4|31505.8|31485.8|31508|31488|31503.9|31483.9|19
1642761190000|2022-01-21 10:33:10|31506.7|31486.7|31505.1|31485.1|31508.2|31488.2|31505.1|31485.1|23
1642761200000|2022-01-21 10:33:20|31505.6|31485.6|31507.2|31487.2|31508.4|31488.4|31505.6|31485.6|11
1642761210000|2022-01-21 10:33:30|31506.7|31486.7|31505.7|31485.7|31507.2|31487.2|31504.2|31484.2|16
1642761220000|2022-01-21 10:33:40|31505.3|31485.3|31506.2|31486.2|31508.9|31488.9|31505.3|31485.3|15
1642761230000|2022-01-21 10:33:50|31508.4|31488.4|31507.9|31487.9|31508.4|31488.4|31506.4|31486.4|17
1642761240000|2022-01-21 10:34:00|31508.3|31488.3|31508.6|31488.6|31509|31489|31507.6|31487.6|10
1642761250000|2022-01-21 10:34:10|31508.4|31488.4|31509.3|31489.3|31509.4|31489.4|31508.2|31488.2|15
1642761260000|2022-01-21 10:34:20|31508.7|31488.7|31509|31489|31509.8|31489.8|31508.5|31488.5|13
1642761270000|2022-01-21 10:34:30|31509.2|31489.2|31511.5|31491.5|31512.7|31492.7|31509.1|31489.1|19
1642761280000|2022-01-21 10:34:40|31512.5|31492.5|31509.7|31489.7|31512.5|31492.5|31509.6|31489.6|18
1642761290000|2022-01-21 10:34:50|31509.8|31489.8|31510.4|31490.4|31510.6|31490.6|31508.1|31488.1|17
1642761300000|2022-01-21 10:35:00|31510.5|31490.5|31513.8|31493.8|31513.8|31493.8|31509.8|31489.8|22
1642761310000|2022-01-21 10:35:10|31513.7|31493.7|31516.5|31496.5|31516.9|31496.9|31513.2|31493.2|28
1642761320000|2022-01-21 10:35:20|31516.6|31496.6|31517.8|31497.8|31517.8|31497.8|31516.1|31496.1|18
1642761330000|2022-01-21 10:35:30|31517.5|31497.5|31523.5|31503.5|31523.9|31503.9|31515.2|31495.2|20
1642761340000|2022-01-21 10:35:40|31523.3|31503.3|31523.5|31503.5|31523.8|31503.8|31522.2|31502.2|13
1642761350000|2022-01-21 10:35:50|31522.2|31502.2|31521.4|31501.4|31524.8|31504.8|31518.6|31498.6|31
1642761360000|2022-01-21 10:36:00|31521|31501|31522|31502|31523.3|31503.3|31521|31501|24
1642761370000|2022-01-21 10:36:10|31522.2|31502.2|31509.4|31489.4|31522.2|31502.2|31508.4|31488.4|29
1642761380000|2022-01-21 10:36:20|31509.9|31489.9|31510.2|31490.2|31511.1|31491.1|31509.6|31489.6|20
1642761390000|2022-01-21 10:36:30|31509.9|31489.9|31511|31491|31511.7|31491.7|31509.6|31489.6|16
1642761400000|2022-01-21 10:36:40|31510.6|31490.6|31510.6|31490.6|31513|31493|31510.2|31490.2|24
1642761410000|2022-01-21 10:36:50|31511.1|31491.1|31507.4|31487.4|31511.4|31491.4|31505.7|31485.7|25
1642761420000|2022-01-21 10:37:00|31506.8|31486.8|31511.7|31491.7|31512.5|31492.5|31506.5|31486.5|23
1642761430000|2022-01-21 10:37:10|31511.5|31491.5|31512.1|31492.1|31512.4|31492.4|31509.7|31489.7|23
1642761440000|2022-01-21 10:37:20|31511.7|31491.7|31512.4|31492.4|31512.4|31492.4|31511.3|31491.3|7
1642761450000|2022-01-21 10:37:30|31512.1|31492.1|31511.1|31491.1|31512.1|31492.1|31509.3|31489.3|18
1642761460000|2022-01-21 10:37:40|31510.6|31490.6|31508.7|31488.7|31511.7|31491.7|31506.8|31486.8|27
1642761470000|2022-01-21 10:37:50|31508.2|31488.2|31507.4|31487.4|31509.1|31489.1|31505.2|31485.2|22
1642761480000|2022-01-21 10:38:00|31504.6|31484.6|31508.8|31488.8|31509.2|31489.2|31504.1|31484.1|18
1642761490000|2022-01-21 10:38:10|31508.3|31488.3|31508.8|31488.8|31509.4|31489.4|31507.5|31487.5|14
1642761500000|2022-01-21 10:38:20|31509.1|31489.1|31508.2|31488.2|31509.4|31489.4|31508.2|31488.2|16
1642761510000|2022-01-21 10:38:30|31508.3|31488.3|31506.9|31486.9|31510.7|31490.7|31506.9|31486.9|19
1642761520000|2022-01-21 10:38:40|31507.7|31487.7|31506|31486|31507.7|31487.7|31505.4|31485.4|28
1642761530000|2022-01-21 10:38:50|31507|31487|31507.2|31487.2|31507.8|31487.8|31504.7|31484.7|18
1642761540000|2022-01-21 10:39:00|31507.3|31487.3|31507.8|31487.8|31508|31488|31506.7|31486.7|16
1642761550000|2022-01-21 10:39:10|31508|31488|31504.7|31484.7|31508.1|31488.1|31503.9|31483.9|18
1642761560000|2022-01-21 10:39:20|31504.3|31484.3|31505|31485|31506.1|31486.1|31504.3|31484.3|22
1642761570000|2022-01-21 10:39:30|31504.8|31484.8|31504.8|31484.8|31505|31485|31504.5|31484.5|14
1642761580000|2022-01-21 10:39:40|31504.7|31484.7|31505|31485|31506.9|31486.9|31504.3|31484.3|11
1642761590000|2022-01-21 10:39:50|31504.9|31484.9|31507.2|31487.2|31507.2|31487.2|31504.8|31484.8|24
1642761600000|2022-01-21 10:40:00|31507|31487|31506.5|31486.5|31507.3|31487.3|31506.3|31486.3|13
1642761610000|2022-01-21 10:40:10|31507.3|31487.3|31508.8|31488.8|31509.1|31489.1|31506|31486|27
1642761620000|2022-01-21 10:40:20|31508.6|31488.6|31509.6|31489.6|31511.9|31491.9|31507.2|31487.2|26
1642761630000|2022-01-21 10:40:30|31509.4|31489.4|31511.5|31491.5|31513|31493|31508.8|31488.8|33
1642761640000|2022-01-21 10:40:40|31511.1|31491.1|31509.1|31489.1|31511.1|31491.1|31508.4|31488.4|26
1642761650000|2022-01-21 10:40:50|31509.3|31489.3|31508.2|31488.2|31510|31490|31506.7|31486.7|21
1642761660000|2022-01-21 10:41:00|31507.7|31487.7|31506.3|31486.3|31507.7|31487.7|31505.7|31485.7|23
1642761670000|2022-01-21 10:41:10|31506.2|31486.2|31507.2|31487.2|31507.9|31487.9|31505.9|31485.9|18
1642761680000|2022-01-21 10:41:20|31506.8|31486.8|31508.2|31488.2|31508.2|31488.2|31506.8|31486.8|16
1642761690000|2022-01-21 10:41:30|31507.7|31487.7|31508|31488|31508|31488|31505.2|31485.2|27
1642761700000|2022-01-21 10:41:40|31507.4|31487.4|31507.8|31487.8|31508.9|31488.9|31506.4|31486.4|21
1642761710000|2022-01-21 10:41:50|31507.9|31487.9|31508.4|31488.4|31508.4|31488.4|31506.4|31486.4|26
1642761720000|2022-01-21 10:42:00|31508.6|31488.6|31508|31488|31508.6|31488.6|31506.8|31486.8|20
1642761730000|2022-01-21 10:42:10|31507.4|31487.4|31507.1|31487.1|31508.1|31488.1|31506.8|31486.8|18
1642761740000|2022-01-21 10:42:20|31507.4|31487.4|31504.9|31484.9|31507.8|31487.8|31504.8|31484.8|22
1642761750000|2022-01-21 10:42:30|31505.6|31485.6|31502.9|31482.9|31505.8|31485.8|31502.5|31482.5|26
1642761760000|2022-01-21 10:42:40|31503.2|31483.2|31503|31483|31503.9|31483.9|31502.6|31482.6|13
1642761770000|2022-01-21 10:42:50|31503.1|31483.1|31501.5|31481.5|31503.4|31483.4|31501.3|31481.3|16
1642761780000|2022-01-21 10:43:00|31502|31482|31501.9|31481.9|31502.8|31482.8|31501.2|31481.2|19
1642761790000|2022-01-21 10:43:10|31502|31482|31501.5|31481.5|31503|31483|31501.1|31481.1|25
1642761800000|2022-01-21 10:43:20|31501.6|31481.6|31501.2|31481.2|31501.7|31481.7|31500.9|31480.9|18
1642761810000|2022-01-21 10:43:30|31501.5|31481.5|31502.7|31482.7|31503.6|31483.6|31501.4|31481.4|19
1642761820000|2022-01-21 10:43:40|31502.8|31482.8|31503.1|31483.1|31503.7|31483.7|31502.7|31482.7|12
1642761830000|2022-01-21 10:43:50|31503|31483|31502.7|31482.7|31503.2|31483.2|31502.7|31482.7|11
1642761840000|2022-01-21 10:44:00|31502.4|31482.4|31502.2|31482.2|31503.2|31483.2|31501|31481|20
1642761850000|2022-01-21 10:44:10|31502.1|31482.1|31501.6|31481.6|31502.4|31482.4|31501.5|31481.5|21
1642761860000|2022-01-21 10:44:20|31501.5|31481.5|31503.8|31483.8|31504.1|31484.1|31500.8|31480.8|21
1642761870000|2022-01-21 10:44:30|31503.3|31483.3|31503.6|31483.6|31504.6|31484.6|31503.3|31483.3|22
1642761880000|2022-01-21 10:44:40|31503.5|31483.5|31505.5|31485.5|31505.5|31485.5|31503.2|31483.2|16
1642761890000|2022-01-21 10:44:50|31505.2|31485.2|31503.6|31483.6|31506.3|31486.3|31503.6|31483.6|18
1642761900000|2022-01-21 10:45:00|31504.2|31484.2|31505.4|31485.4|31505.4|31485.4|31503.7|31483.7|17
1642761910000|2022-01-21 10:45:10|31505|31485|31505.8|31485.8|31506|31486|31504.4|31484.4|14
1642761920000|2022-01-21 10:45:20|31505.6|31485.6|31504.1|31484.1|31505.7|31485.7|31501.4|31481.4|21
1642761930000|2022-01-21 10:45:30|31503.6|31483.6|31502.7|31482.7|31504.1|31484.1|31501.7|31481.7|21
1642761940000|2022-01-21 10:45:40|31502.4|31482.4|31504.2|31484.2|31505.2|31485.2|31501|31481|25
1642761950000|2022-01-21 10:45:50|31504.3|31484.3|31508|31488|31508.8|31488.8|31504.3|31484.3|30
1642761960000|2022-01-21 10:46:00|31507.9|31487.9|31511.3|31491.3|31511.5|31491.5|31506.8|31486.8|25
1642761970000|2022-01-21 10:46:10|31511.2|31491.2|31513|31493|31513|31493|31511|31491|21
1642761980000|2022-01-21 10:46:20|31513.2|31493.2|31511.2|31491.2|31513.2|31493.2|31511.1|31491.1|12
1642761990000|2022-01-21 10:46:30|31511.3|31491.3|31510.1|31490.1|31511.3|31491.3|31508.4|31488.4|18
1642762000000|2022-01-21 10:46:40|31510.2|31490.2|31511.3|31491.3|31512.3|31492.3|31509.6|31489.6|30
1642762010000|2022-01-21 10:46:50|31511.4|31491.4|31512.4|31492.4|31512.4|31492.4|31510.3|31490.3|22
1642762020000|2022-01-21 10:47:00|31511.7|31491.7|31508|31488|31511.7|31491.7|31506.6|31486.6|31
1642762030000|2022-01-21 10:47:10|31506.4|31486.4|31506.2|31486.2|31506.8|31486.8|31505.3|31485.3|17
1642762040000|2022-01-21 10:47:20|31507|31487|31505.6|31485.6|31507.4|31487.4|31505.6|31485.6|10
1642762050000|2022-01-21 10:47:30|31505.5|31485.5|31504.5|31484.5|31507.1|31487.1|31504.5|31484.5|21
1642762060000|2022-01-21 10:47:40|31504.8|31484.8|31507.2|31487.2|31508|31488|31504.8|31484.8|16
1642762070000|2022-01-21 10:47:50|31506.5|31486.5|31506.9|31486.9|31508.8|31488.8|31504.3|31484.3|24
1642762080000|2022-01-21 10:48:00|31506.3|31486.3|31513.6|31493.6|31514.8|31494.8|31506.2|31486.2|27
1642762090000|2022-01-21 10:48:10|31511.9|31491.9|31519.9|31499.9|31521.9|31501.9|31511.9|31491.9|29
1642762100000|2022-01-21 10:48:20|31519.8|31499.8|31518.9|31498.9|31520.7|31500.7|31518.9|31498.9|18
1642762110000|2022-01-21 10:48:30|31519.4|31499.4|31516.8|31496.8|31519.4|31499.4|31515.3|31495.3|31
1642762120000|2022-01-21 10:48:40|31517.4|31497.4|31521|31501|31521.3|31501.3|31513.5|31493.5|33
1642762130000|2022-01-21 10:48:50|31518.9|31498.9|31515|31495|31519.7|31499.7|31515|31495|26
1642762140000|2022-01-21 10:49:00|31515.2|31495.2|31520.8|31500.8|31520.8|31500.8|31515.2|31495.2|32
1642762150000|2022-01-21 10:49:10|31520|31500|31518.9|31498.9|31520|31500|31512.7|31492.7|27
1642762160000|2022-01-21 10:49:20|31519.9|31499.9|31519.5|31499.5|31520.1|31500.1|31516|31496|28
1642762170000|2022-01-21 10:49:30|31518.6|31498.6|31520.1|31500.1|31520.4|31500.4|31518.3|31498.3|25
1642762180000|2022-01-21 10:49:40|31519.7|31499.7|31519.9|31499.9|31520.6|31500.6|31517.5|31497.5|34
1642762190000|2022-01-21 10:49:50|31518.3|31498.3|31518.8|31498.8|31519.6|31499.6|31516.4|31496.4|27
1642762200000|2022-01-21 10:50:00|31518.6|31498.6|31517.8|31497.8|31523.8|31503.8|31516.6|31496.6|30
1642762210000|2022-01-21 10:50:10|31518|31498|31516|31496|31518|31498|31514.8|31494.8|31
1642762220000|2022-01-21 10:50:20|31516.1|31496.1|31513.8|31493.8|31516.1|31496.1|31512.4|31492.4|26
1642762230000|2022-01-21 10:50:30|31514.1|31494.1|31516.6|31496.6|31516.6|31496.6|31514|31494|21
1642762240000|2022-01-21 10:50:40|31516.1|31496.1|31517.1|31497.1|31517.8|31497.8|31515.4|31495.4|29
1642762250000|2022-01-21 10:50:50|31515.8|31495.8|31516.3|31496.3|31517.3|31497.3|31515|31495|32
1642762260000|2022-01-21 10:51:00|31516.5|31496.5|31516.9|31496.9|31519.8|31499.8|31515.8|31495.8|25
1642762270000|2022-01-21 10:51:10|31517.1|31497.1|31513.1|31493.1|31517.1|31497.1|31512.4|31492.4|28
1642762280000|2022-01-21 10:51:20|31512.8|31492.8|31516.7|31496.7|31516.7|31496.7|31512.5|31492.5|20
1642762290000|2022-01-21 10:51:30|31516.2|31496.2|31519|31499|31520.2|31500.2|31516.2|31496.2|17
1642762300000|2022-01-21 10:51:40|31519.5|31499.5|31526.4|31506.4|31526.8|31506.8|31519.5|31499.5|21
1642762310000|2022-01-21 10:51:50|31526.3|31506.3|31525.7|31505.7|31530|31510|31525|31505|27
1642762320000|2022-01-21 10:52:00|31525.6|31505.6|31529.3|31509.3|31530.2|31510.2|31524.1|31504.1|27
1642762330000|2022-01-21 10:52:10|31529.9|31509.9|31537.1|31517.1|31537.8|31517.8|31528.7|31508.7|27
1642762340000|2022-01-21 10:52:20|31537.3|31517.3|31540.6|31520.6|31540.6|31520.6|31535.3|31515.3|25
1642762350000|2022-01-21 10:52:30|31539.8|31519.8|31547.1|31527.1|31547.3|31527.3|31539.1|31519.1|28
1642762360000|2022-01-21 10:52:40|31546.3|31526.3|31545.5|31525.5|31547.6|31527.6|31543.9|31523.9|21
1642762370000|2022-01-21 10:52:50|31542.1|31522.1|31531.5|31511.5|31542.1|31522.1|31531|31511|36
1642762380000|2022-01-21 10:53:00|31531.3|31511.3|31534.3|31514.3|31537|31517|31531.3|31511.3|36
1642762390000|2022-01-21 10:53:10|31535.3|31515.3|31536|31516|31537.5|31517.5|31534.6|31514.6|33
1642762400000|2022-01-21 10:53:20|31535.7|31515.7|31535.5|31515.5|31536.3|31516.3|31535.1|31515.1|28
1642762410000|2022-01-21 10:53:30|31535.1|31515.1|31536|31516|31536.9|31516.9|31532.5|31512.5|13
1642762420000|2022-01-21 10:53:40|31535.8|31515.8|31538.6|31518.6|31539.3|31519.3|31534.1|31514.1|24
1642762430000|2022-01-21 10:53:50|31538.3|31518.3|31543.6|31523.6|31544.3|31524.3|31538.3|31518.3|23
1642762440000|2022-01-21 10:54:00|31543.4|31523.4|31535.9|31515.9|31543.4|31523.4|31535.9|31515.9|26
1642762450000|2022-01-21 10:54:10|31536.6|31516.6|31533.8|31513.8|31536.6|31516.6|31530.8|31510.8|25
1642762460000|2022-01-21 10:54:20|31533.6|31513.6|31536.8|31516.8|31537.1|31517.1|31533.3|31513.3|21
1642762470000|2022-01-21 10:54:30|31536.9|31516.9|31537.9|31517.9|31538.8|31518.8|31536|31516|22
1642762480000|2022-01-21 10:54:40|31537.3|31517.3|31540.6|31520.6|31543.7|31523.7|31537.3|31517.3|11
1642762490000|2022-01-21 10:54:50|31540.2|31520.2|31538.2|31518.2|31541.3|31521.3|31538|31518|24
1642762500000|2022-01-21 10:55:00|31538.1|31518.1|31537.9|31517.9|31538.9|31518.9|31537.8|31517.8|17
1642762510000|2022-01-21 10:55:10|31537.8|31517.8|31540.4|31520.4|31542.6|31522.6|31537.4|31517.4|19
1642762520000|2022-01-21 10:55:20|31541.3|31521.3|31543|31523|31544.1|31524.1|31540.5|31520.5|24
1642762530000|2022-01-21 10:55:30|31542.9|31522.9|31542.8|31522.8|31543|31523|31539.9|31519.9|13
1642762540000|2022-01-21 10:55:40|31541.7|31521.7|31541.8|31521.8|31542.8|31522.8|31539.9|31519.9|20
1642762550000|2022-01-21 10:55:50|31540.2|31520.2|31540.4|31520.4|31542.9|31522.9|31540.2|31520.2|17
1642762560000|2022-01-21 10:56:00|31541.7|31521.7|31543.1|31523.1|31543.6|31523.6|31539.8|31519.8|28
1642762570000|2022-01-21 10:56:10|31541.4|31521.4|31546|31526|31547.5|31527.5|31540.6|31520.6|32
1642762580000|2022-01-21 10:56:20|31546.7|31526.7|31545|31525|31547.1|31527.1|31543.9|31523.9|22
1642762590000|2022-01-21 10:56:30|31544.9|31524.9|31539.1|31519.1|31547.2|31527.2|31538.7|31518.7|26
1642762600000|2022-01-21 10:56:40|31541.3|31521.3|31540.3|31520.3|31541.5|31521.5|31539.8|31519.8|12
1642762610000|2022-01-21 10:56:50|31540.7|31520.7|31542.7|31522.7|31542.7|31522.7|31539.8|31519.8|15
1642762620000|2022-01-21 10:57:00|31544.7|31524.7|31543.8|31523.8|31546.4|31526.4|31543.1|31523.1|30
1642762630000|2022-01-21 10:57:10|31544.5|31524.5|31539.7|31519.7|31546.2|31526.2|31539.7|31519.7|21
1642762640000|2022-01-21 10:57:20|31534.6|31514.6|31537.3|31517.3|31537.9|31517.9|31534.3|31514.3|29
1642762650000|2022-01-21 10:57:30|31536.8|31516.8|31534.1|31514.1|31537.2|31517.2|31533.2|31513.2|24
1642762660000|2022-01-21 10:57:40|31533.6|31513.6|31535.3|31515.3|31535.5|31515.5|31533.6|31513.6|15
1642762670000|2022-01-21 10:57:50|31535.1|31515.1|31536|31516|31537.7|31517.7|31534.9|31514.9|15
1642762680000|2022-01-21 10:58:00|31535.4|31515.4|31536|31516|31536.5|31516.5|31535.3|31515.3|16
1642762690000|2022-01-21 10:58:10|31535.6|31515.6|31527.4|31507.4|31536.2|31516.2|31527.4|31507.4|17
1642762700000|2022-01-21 10:58:20|31528.4|31508.4|31529.7|31509.7|31531.3|31511.3|31528|31508|24
1642762710000|2022-01-21 10:58:30|31528.7|31508.7|31529.6|31509.6|31530.1|31510.1|31528.1|31508.1|23
1642762720000|2022-01-21 10:58:40|31529.1|31509.1|31527.2|31507.2|31529.9|31509.9|31525.8|31505.8|21
1642762730000|2022-01-21 10:58:50|31527.1|31507.1|31530.9|31510.9|31534.5|31514.5|31527.1|31507.1|33
1642762740000|2022-01-21 10:59:00|31531.7|31511.7|31533.5|31513.5|31534|31514|31529.5|31509.5|29
1642762750000|2022-01-21 10:59:10|31533|31513|31534.2|31514.2|31535.1|31515.1|31530.4|31510.4|27
1642762760000|2022-01-21 10:59:20|31536.6|31516.6|31533.5|31513.5|31536.6|31516.6|31533.5|31513.5|21
1642762770000|2022-01-21 10:59:30|31533.9|31513.9|31529.6|31509.6|31534|31514|31529.6|31509.6|19
1642762780000|2022-01-21 10:59:40|31530.3|31510.3|31530.7|31510.7|31531.5|31511.5|31529.1|31509.1|29
1642762790000|2022-01-21 10:59:50|31530.8|31510.8|31530.6|31510.6|31531.3|31511.3|31529.9|31509.9|15
1642762800000|2022-01-21 11:00:00|31530.3|31510.3|31530.3|31510.3|31530.8|31510.8|31529.3|31509.3|19
1642762810000|2022-01-21 11:00:10|31528.2|31508.2|31530.4|31510.4|31531.1|31511.1|31528.2|31508.2|20
1642762820000|2022-01-21 11:00:20|31529.7|31509.7|31529.9|31509.9|31530.5|31510.5|31529.7|31509.7|11
1642762830000|2022-01-21 11:00:30|31529.8|31509.8|31545.2|31525.2|31546|31526|31529.7|31509.7|35
1642762840000|2022-01-21 11:00:40|31545.8|31525.8|31546.4|31526.4|31548.4|31528.4|31545.7|31525.7|24
1642762850000|2022-01-21 11:00:50|31546.1|31526.1|31543.3|31523.3|31546.4|31526.4|31540.1|31520.1|26
1642762860000|2022-01-21 11:01:00|31542.9|31522.9|31542.1|31522.1|31545.8|31525.8|31541.4|31521.4|23
1642762870000|2022-01-21 11:01:10|31542.2|31522.2|31546.9|31526.9|31548.4|31528.4|31542.2|31522.2|27
1642762880000|2022-01-21 11:01:20|31547.2|31527.2|31545.5|31525.5|31552|31532|31545.3|31525.3|25
1642762890000|2022-01-21 11:01:30|31545.8|31525.8|31547.1|31527.1|31548.3|31528.3|31545.8|31525.8|19
1642762900000|2022-01-21 11:01:40|31547|31527|31546.4|31526.4|31547.3|31527.3|31545.9|31525.9|20
1642762910000|2022-01-21 11:01:50|31547.1|31527.1|31548.5|31528.5|31549.6|31529.6|31546.7|31526.7|21
1642762920000|2022-01-21 11:02:00|31548.2|31528.2|31547.6|31527.6|31549.7|31529.7|31547.6|31527.6|21
1642762930000|2022-01-21 11:02:10|31547.8|31527.8|31546.1|31526.1|31548.2|31528.2|31546.1|31526.1|16
1642762940000|2022-01-21 11:02:20|31546|31526|31547.5|31527.5|31550.4|31530.4|31545.7|31525.7|22
1642762950000|2022-01-21 11:02:30|31548.8|31528.8|31550.4|31530.4|31550.6|31530.6|31547.9|31527.9|19
1642762960000|2022-01-21 11:02:40|31549.2|31529.2|31550.4|31530.4|31553|31533|31548.9|31528.9|18
1642762970000|2022-01-21 11:02:50|31549.9|31529.9|31551.8|31531.8|31553.4|31533.4|31549.8|31529.8|16
1642762980000|2022-01-21 11:03:00|31552.2|31532.2|31552.1|31532.1|31553.5|31533.5|31551.6|31531.6|22
1642762990000|2022-01-21 11:03:10|31552.8|31532.8|31552.8|31532.8|31553.4|31533.4|31552.1|31532.1|15
1642763000000|2022-01-21 11:03:20|31552.3|31532.3|31552.8|31532.8|31553.7|31533.7|31550.9|31530.9|28
1642763010000|2022-01-21 11:03:30|31553.1|31533.1|31551.9|31531.9|31553.1|31533.1|31551.2|31531.2|19
1642763020000|2022-01-21 11:03:40|31551.6|31531.6|31552.3|31532.3|31552.3|31532.3|31550.5|31530.5|15
1642763030000|2022-01-21 11:03:50|31551.9|31531.9|31546.8|31526.8|31553|31533|31546.8|31526.8|18
1642763040000|2022-01-21 11:04:00|31550.2|31530.2|31546.7|31526.7|31550.2|31530.2|31545.8|31525.8|21
1642763050000|2022-01-21 11:04:10|31546.6|31526.6|31547.2|31527.2|31548.5|31528.5|31544|31524|16
1642763060000|2022-01-21 11:04:20|31547.1|31527.1|31546.9|31526.9|31549.1|31529.1|31546.2|31526.2|25
1642763070000|2022-01-21 11:04:30|31546.4|31526.4|31546.6|31526.6|31548.2|31528.2|31545.5|31525.5|25
1642763080000|2022-01-21 11:04:40|31546|31526|31544.6|31524.6|31547.8|31527.8|31544.6|31524.6|21
1642763090000|2022-01-21 11:04:50|31545.7|31525.7|31547.4|31527.4|31548.2|31528.2|31545.6|31525.6|28
1642763100000|2022-01-21 11:05:00|31547.6|31527.6|31547.4|31527.4|31550|31530|31545.6|31525.6|23
1642763110000|2022-01-21 11:05:10|31547.6|31527.6|31548|31528|31548.2|31528.2|31545.3|31525.3|23
1642763120000|2022-01-21 11:05:20|31548.1|31528.1|31546.3|31526.3|31548.5|31528.5|31544.5|31524.5|19
1642763130000|2022-01-21 11:05:30|31546.2|31526.2|31544.7|31524.7|31547.4|31527.4|31544.3|31524.3|26
1642763140000|2022-01-21 11:05:40|31544.5|31524.5|31544.7|31524.7|31545.8|31525.8|31542.8|31522.8|17
1642763150000|2022-01-21 11:05:50|31543.4|31523.4|31546|31526|31548.3|31528.3|31543.4|31523.4|27
1642763160000|2022-01-21 11:06:00|31547|31527|31545.8|31525.8|31547.1|31527.1|31545|31525|19
1642763170000|2022-01-21 11:06:10|31545.7|31525.7|31546.3|31526.3|31546.9|31526.9|31545|31525|15
1642763180000|2022-01-21 11:06:20|31546.1|31526.1|31546.7|31526.7|31548|31528|31545.4|31525.4|19
1642763190000|2022-01-21 11:06:30|31547.2|31527.2|31548.1|31528.1|31548.8|31528.8|31545.4|31525.4|26
1642763200000|2022-01-21 11:06:40|31548.4|31528.4|31548.2|31528.2|31550.2|31530.2|31547.4|31527.4|31
1642763210000|2022-01-21 11:06:50|31547.7|31527.7|31548.7|31528.7|31549|31529|31547.3|31527.3|23
1642763220000|2022-01-21 11:07:00|31548.3|31528.3|31550.1|31530.1|31550.6|31530.6|31547.9|31527.9|21
1642763230000|2022-01-21 11:07:10|31549.8|31529.8|31544.8|31524.8|31550.6|31530.6|31544.6|31524.6|30
1642763240000|2022-01-21 11:07:20|31544.9|31524.9|31544.8|31524.8|31545.9|31525.9|31544.2|31524.2|22
1642763250000|2022-01-21 11:07:30|31544.5|31524.5|31544.3|31524.3|31545.1|31525.1|31544.2|31524.2|20
1642763260000|2022-01-21 11:07:40|31544.4|31524.4|31548.9|31528.9|31549.2|31529.2|31544|31524|28
1642763270000|2022-01-21 11:07:50|31548.6|31528.6|31545.3|31525.3|31549|31529|31545.3|31525.3|27
1642763280000|2022-01-21 11:08:00|31545.2|31525.2|31548.4|31528.4|31548.6|31528.6|31545.2|31525.2|20
1642763290000|2022-01-21 11:08:10|31548|31528|31548.8|31528.8|31549.3|31529.3|31547.6|31527.6|26
1642763300000|2022-01-21 11:08:20|31548.7|31528.7|31548|31528|31549.1|31529.1|31548|31528|10
1642763310000|2022-01-21 11:08:30|31547.8|31527.8|31548.8|31528.8|31550.5|31530.5|31547.8|31527.8|23
1642763320000|2022-01-21 11:08:40|31549.4|31529.4|31551.6|31531.6|31552.2|31532.2|31549.2|31529.2|22
1642763330000|2022-01-21 11:08:50|31551.9|31531.9|31550.3|31530.3|31552.3|31532.3|31550.3|31530.3|25
1642763340000|2022-01-21 11:09:00|31552.7|31532.7|31554|31534|31555.1|31535.1|31550.4|31530.4|31
1642763350000|2022-01-21 11:09:10|31555.1|31535.1|31557.7|31537.7|31557.7|31537.7|31554.8|31534.8|36
1642763360000|2022-01-21 11:09:20|31557.4|31537.4|31559.8|31539.8|31561.4|31541.4|31557.4|31537.4|20
1642763370000|2022-01-21 11:09:30|31561.5|31541.5|31558.3|31538.3|31561.5|31541.5|31558.1|31538.1|26
1642763380000|2022-01-21 11:09:40|31559.1|31539.1|31559.4|31539.4|31561.9|31541.9|31558.2|31538.2|24
1642763390000|2022-01-21 11:09:50|31560.4|31540.4|31560.3|31540.3|31561.1|31541.1|31558.6|31538.6|25
1642763400000|2022-01-21 11:10:00|31559.9|31539.9|31564|31544|31565|31545|31558.8|31538.8|27
1642763410000|2022-01-21 11:10:10|31565.5|31545.5|31565.4|31545.4|31566.1|31546.1|31564|31544|19
1642763420000|2022-01-21 11:10:20|31565.2|31545.2|31569.2|31549.2|31571.3|31551.3|31565.2|31545.2|29
1642763430000|2022-01-21 11:10:30|31568.6|31548.6|31568.6|31548.6|31570.5|31550.5|31568.2|31548.2|21
1642763440000|2022-01-21 11:10:40|31569.4|31549.4|31573.6|31553.6|31580.8|31560.8|31567.9|31547.9|27
1642763450000|2022-01-21 11:10:50|31573.9|31553.9|31581.2|31561.2|31581.7|31561.7|31573.3|31553.3|29
1642763460000|2022-01-21 11:11:00|31581.1|31561.1|31574.9|31554.9|31584|31564|31574.4|31554.4|31
1642763470000|2022-01-21 11:11:10|31575|31555|31575.1|31555.1|31575.7|31555.7|31574.2|31554.2|29
1642763480000|2022-01-21 11:11:20|31574.9|31554.9|31570.8|31550.8|31574.9|31554.9|31569|31549|21
1642763490000|2022-01-21 11:11:30|31570.4|31550.4|31571.4|31551.4|31572|31552|31570.2|31550.2|31
1642763500000|2022-01-21 11:11:40|31571.3|31551.3|31571.2|31551.2|31571.7|31551.7|31570.4|31550.4|21
1642763510000|2022-01-21 11:11:50|31571.3|31551.3|31571.6|31551.6|31572.4|31552.4|31570.9|31550.9|22
1642763520000|2022-01-21 11:12:00|31571.8|31551.8|31569|31549|31571.8|31551.8|31566.9|31546.9|20
1642763530000|2022-01-21 11:12:10|31568.9|31548.9|31569.1|31549.1|31570.1|31550.1|31568.6|31548.6|26
1642763540000|2022-01-21 11:12:20|31568.9|31548.9|31566.5|31546.5|31569.7|31549.7|31566.5|31546.5|25
1642763550000|2022-01-21 11:12:30|31567.3|31547.3|31566|31546|31567.7|31547.7|31565.6|31545.6|19
1642763560000|2022-01-21 11:12:40|31567.3|31547.3|31569.2|31549.2|31569.7|31549.7|31566.4|31546.4|29
1642763570000|2022-01-21 11:12:50|31570.8|31550.8|31574.1|31554.1|31575.4|31555.4|31570.3|31550.3|28
1642763580000|2022-01-21 11:13:00|31581.8|31561.8|31579.7|31559.7|31583.7|31563.7|31578.9|31558.9|29
1642763590000|2022-01-21 11:13:10|31579.8|31559.8|31578.7|31558.7|31581.2|31561.2|31578.7|31558.7|23
1642763600000|2022-01-21 11:13:20|31579.1|31559.1|31580.2|31560.2|31580.5|31560.5|31578.4|31558.4|21
1642763610000|2022-01-21 11:13:30|31579.9|31559.9|31579.4|31559.4|31580.1|31560.1|31578.6|31558.6|14
1642763620000|2022-01-21 11:13:40|31579.3|31559.3|31578.5|31558.5|31579.3|31559.3|31578|31558|15
1642763630000|2022-01-21 11:13:50|31576.9|31556.9|31579.4|31559.4|31580.2|31560.2|31576.9|31556.9|13
1642763640000|2022-01-21 11:14:00|31579.3|31559.3|31579.5|31559.5|31579.5|31559.5|31577.3|31557.3|24
1642763650000|2022-01-21 11:14:10|31579.6|31559.6|31579.1|31559.1|31579.6|31559.6|31578.7|31558.7|11
1642763660000|2022-01-21 11:14:20|31579.2|31559.2|31577.9|31557.9|31579.3|31559.3|31575.3|31555.3|29
1642763670000|2022-01-21 11:14:30|31577.7|31557.7|31577.6|31557.6|31578.2|31558.2|31576.7|31556.7|21
1642763680000|2022-01-21 11:14:40|31577.4|31557.4|31577.9|31557.9|31578.3|31558.3|31577.3|31557.3|20
1642763690000|2022-01-21 11:14:50|31578.3|31558.3|31578.8|31558.8|31578.8|31558.8|31577.8|31557.8|13
1642763700000|2022-01-21 11:15:00|31580.2|31560.2|31578.1|31558.1|31580.2|31560.2|31577.4|31557.4|18
1642763710000|2022-01-21 11:15:10|31578.2|31558.2|31577.5|31557.5|31578.2|31558.2|31577.1|31557.1|26
1642763720000|2022-01-21 11:15:20|31578.1|31558.1|31578.2|31558.2|31578.5|31558.5|31576.8|31556.8|20
1642763730000|2022-01-21 11:15:30|31578|31558|31573.9|31553.9|31579.2|31559.2|31572.9|31552.9|22
1642763740000|2022-01-21 11:15:40|31573.5|31553.5|31567.8|31547.8|31573.5|31553.5|31566.5|31546.5|33
1642763750000|2022-01-21 11:15:50|31567.6|31547.6|31565.8|31545.8|31568.6|31548.6|31564.3|31544.3|29
1642763760000|2022-01-21 11:16:00|31565.9|31545.9|31572.5|31552.5|31572.5|31552.5|31565.9|31545.9|29
1642763770000|2022-01-21 11:16:10|31572.9|31552.9|31572.1|31552.1|31573.6|31553.6|31571.5|31551.5|23
1642763780000|2022-01-21 11:16:20|31571.9|31551.9|31572.2|31552.2|31573.2|31553.2|31571.9|31551.9|15
1642763790000|2022-01-21 11:16:30|31572.3|31552.3|31574.8|31554.8|31574.8|31554.8|31571.6|31551.6|10
1642763800000|2022-01-21 11:16:40|31574.6|31554.6|31573|31553|31575.9|31555.9|31572.9|31552.9|22
1642763810000|2022-01-21 11:16:50|31573.6|31553.6|31575|31555|31575.5|31555.5|31572.8|31552.8|24
1642763820000|2022-01-21 11:17:00|31575.1|31555.1|31576|31556|31576.4|31556.4|31574.5|31554.5|18
1642763830000|2022-01-21 11:17:10|31575.8|31555.8|31576.5|31556.5|31577.7|31557.7|31575|31555|20
1642763840000|2022-01-21 11:17:20|31577.2|31557.2|31576|31556|31578.1|31558.1|31575.7|31555.7|18
1642763850000|2022-01-21 11:17:30|31577.5|31557.5|31579.1|31559.1|31579.5|31559.5|31576.8|31556.8|24
1642763860000|2022-01-21 11:17:40|31579.3|31559.3|31579.9|31559.9|31581.1|31561.1|31578.7|31558.7|21
1642763870000|2022-01-21 11:17:50|31580.2|31560.2|31581.5|31561.5|31581.5|31561.5|31578.4|31558.4|26
1642763880000|2022-01-21 11:18:00|31580.9|31560.9|31581.3|31561.3|31581.3|31561.3|31579.5|31559.5|17
1642763890000|2022-01-21 11:18:10|31580|31560|31579|31559|31581.1|31561.1|31579|31559|21
1642763900000|2022-01-21 11:18:20|31579.1|31559.1|31580.6|31560.6|31580.9|31560.9|31578.9|31558.9|17
1642763910000|2022-01-21 11:18:30|31581.5|31561.5|31580.3|31560.3|31581.8|31561.8|31580.3|31560.3|19
1642763920000|2022-01-21 11:18:40|31580.5|31560.5|31583.5|31563.5|31583.5|31563.5|31578.8|31558.8|17
1642763930000|2022-01-21 11:18:50|31583.3|31563.3|31583.2|31563.2|31584.5|31564.5|31582.4|31562.4|17
1642763940000|2022-01-21 11:19:00|31583|31563|31582.9|31562.9|31583.5|31563.5|31581.7|31561.7|15
1642763950000|2022-01-21 11:19:10|31581.3|31561.3|31582.9|31562.9|31582.9|31562.9|31581.1|31561.1|13
1642763960000|2022-01-21 11:19:20|31583.2|31563.2|31582.2|31562.2|31583.4|31563.4|31580.3|31560.3|15
1642763970000|2022-01-21 11:19:30|31582.1|31562.1|31582.3|31562.3|31583|31563|31581.4|31561.4|20
1642763980000|2022-01-21 11:19:40|31582.4|31562.4|31581.8|31561.8|31582.4|31562.4|31580.7|31560.7|18
1642763990000|2022-01-21 11:19:50|31581.7|31561.7|31580.6|31560.6|31582.6|31562.6|31580.6|31560.6|11
1642764000000|2022-01-21 11:20:00|31580.2|31560.2|31582.5|31562.5|31582.8|31562.8|31580.1|31560.1|15
1642764010000|2022-01-21 11:20:10|31582.3|31562.3|31581.7|31561.7|31583|31563|31579.8|31559.8|15
1642764020000|2022-01-21 11:20:20|31582.1|31562.1|31582.2|31562.2|31583.1|31563.1|31580|31560|25
1642764030000|2022-01-21 11:20:30|31581.6|31561.6|31582.5|31562.5|31582.7|31562.7|31581.6|31561.6|14
1642764040000|2022-01-21 11:20:40|31581.9|31561.9|31581.2|31561.2|31583.4|31563.4|31580.6|31560.6|27
1642764050000|2022-01-21 11:20:50|31581.4|31561.4|31578.9|31558.9|31581.5|31561.5|31576.6|31556.6|28
1642764060000|2022-01-21 11:21:00|31578|31558|31591.2|31571.2|31591.2|31571.2|31577.6|31557.6|32
1642764070000|2022-01-21 11:21:10|31590|31570|31589.9|31569.9|31591.3|31571.3|31588.9|31568.9|18
1642764080000|2022-01-21 11:21:20|31590.2|31570.2|31589.9|31569.9|31590.5|31570.5|31588.1|31568.1|30
1642764090000|2022-01-21 11:21:30|31589.6|31569.6|31591.2|31571.2|31591.9|31571.9|31588.3|31568.3|25
1642764100000|2022-01-21 11:21:40|31591.5|31571.5|31591.7|31571.7|31592.4|31572.4|31589.7|31569.7|25
1642764110000|2022-01-21 11:21:50|31591.3|31571.3|31593|31573|31593.2|31573.2|31591.2|31571.2|23
1642764120000|2022-01-21 11:22:00|31592.9|31572.9|31596.5|31576.5|31598.6|31578.6|31592.4|31572.4|24
1642764130000|2022-01-21 11:22:10|31598.5|31578.5|31602.9|31582.9|31602.9|31582.9|31597|31577|28
1642764140000|2022-01-21 11:22:20|31603.1|31583.1|31602.7|31582.7|31603.1|31583.1|31602.4|31582.4|18
1642764150000|2022-01-21 11:22:30|31602.8|31582.8|31611.3|31591.3|31612.1|31592.1|31601.1|31581.1|25
1642764160000|2022-01-21 11:22:40|31610.3|31590.3|31610.6|31590.6|31614.7|31594.7|31609.4|31589.4|35
1642764170000|2022-01-21 11:22:50|31611.9|31591.9|31610.1|31590.1|31611.9|31591.9|31609.6|31589.6|29
1642764180000|2022-01-21 11:23:00|31610.6|31590.6|31608.8|31588.8|31611.2|31591.2|31608.2|31588.2|31
1642764190000|2022-01-21 11:23:10|31609.1|31589.1|31608.4|31588.4|31610.3|31590.3|31607.5|31587.5|36
1642764200000|2022-01-21 11:23:20|31608.3|31588.3|31612.1|31592.1|31612.5|31592.5|31608.2|31588.2|25
1642764210000|2022-01-21 11:23:30|31612|31592|31610.9|31590.9|31612.2|31592.2|31609.6|31589.6|31
1642764220000|2022-01-21 11:23:40|31610.7|31590.7|31613.3|31593.3|31613.9|31593.9|31610.7|31590.7|28
1642764230000|2022-01-21 11:23:50|31612.7|31592.7|31603.8|31583.8|31618.8|31592.7|31602.5|31568.8|33
1642764240000|2022-01-21 11:24:00|31604.7|31584.7|31601.6|31581.6|31618|31586.8|31601.6|31567.8|32
1642764250000|2022-01-21 11:24:10|31602.2|31582.2|31602|31582|31604.1|31584.1|31602|31582|31
1642764260000|2022-01-21 11:24:20|31602.3|31582.3|31602.4|31582.4|31602.4|31582.4|31601|31581|29
1642764270000|2022-01-21 11:24:30|31602.2|31582.2|31601.4|31581.4|31602.4|31582.4|31601.4|31581.4|17
1642764280000|2022-01-21 11:24:40|31601.2|31581.2|31599.7|31579.7|31601.9|31581.9|31599.7|31579.7|15
1642764290000|2022-01-21 11:24:50|31599.5|31579.5|31599.6|31579.6|31600.2|31580.2|31598.5|31578.5|25
1642764300000|2022-01-21 11:25:00|31599.8|31579.8|31600.3|31580.3|31601.9|31581.9|31598.8|31578.8|22
1642764310000|2022-01-21 11:25:10|31599.4|31579.4|31599.4|31579.4|31600.5|31580.5|31599.3|31579.3|29
1642764320000|2022-01-21 11:25:20|31599.8|31579.8|31599.9|31579.9|31600.1|31580.1|31599.1|31579.1|20
1642764330000|2022-01-21 11:25:30|31600|31580|31599.9|31579.9|31600.9|31580.9|31599.2|31579.2|19
1642764340000|2022-01-21 11:25:40|31600|31580|31599.3|31579.3|31600.5|31580.5|31599.2|31579.2|20
1642764350000|2022-01-21 11:25:50|31599.2|31579.2|31601.5|31581.5|31602.8|31582.8|31599.2|31579.2|27
1642764360000|2022-01-21 11:26:00|31601.1|31581.1|31598.9|31578.9|31601.4|31581.4|31598.9|31578.9|16
1642764370000|2022-01-21 11:26:10|31598.5|31578.5|31598.1|31578.1|31598.9|31578.9|31597.4|31577.4|16
1642764380000|2022-01-21 11:26:20|31596.9|31576.9|31597.6|31577.6|31597.9|31577.9|31596.6|31576.6|22
1642764390000|2022-01-21 11:26:30|31597|31577|31597.4|31577.4|31598.3|31578.3|31596.8|31576.8|21
1642764400000|2022-01-21 11:26:40|31597.6|31577.6|31596.5|31576.5|31597.6|31577.6|31595.7|31575.7|16
1642764410000|2022-01-21 11:26:50|31596.4|31576.4|31596.7|31576.7|31596.8|31576.8|31595.2|31575.2|21
1642764420000|2022-01-21 11:27:00|31596.8|31576.8|31596.5|31576.5|31597.6|31577.6|31596.1|31576.1|24
1642764430000|2022-01-21 11:27:10|31596.6|31576.6|31597|31577|31597.2|31577.2|31596.2|31576.2|25
1642764440000|2022-01-21 11:27:20|31596.9|31576.9|31595.3|31575.3|31597|31577|31594.6|31574.6|23
1642764450000|2022-01-21 11:27:30|31594.2|31574.2|31592.7|31572.7|31594.8|31574.8|31592.6|31572.6|26
1642764460000|2022-01-21 11:27:40|31592.8|31572.8|31594|31574|31595|31575|31592.7|31572.7|26
1642764470000|2022-01-21 11:27:50|31594.1|31574.1|31591.4|31571.4|31594.1|31574.1|31591.4|31571.4|25
1642764480000|2022-01-21 11:28:00|31591.3|31571.3|31593.6|31573.6|31593.9|31573.9|31591.3|31571.3|19
1642764490000|2022-01-21 11:28:10|31593.7|31573.7|31595|31575|31595.2|31575.2|31593.6|31573.6|14
1642764500000|2022-01-21 11:28:20|31594.5|31574.5|31594.9|31574.9|31595.8|31575.8|31594.2|31574.2|14
1642764510000|2022-01-21 11:28:30|31594.7|31574.7|31594.9|31574.9|31595|31575|31594.2|31574.2|19
1642764520000|2022-01-21 11:28:40|31595|31575|31596.6|31576.6|31597|31577|31594.3|31574.3|18
1642764530000|2022-01-21 11:28:50|31596.7|31576.7|31596.7|31576.7|31596.9|31576.9|31596|31576|10
1642764540000|2022-01-21 11:29:00|31596.5|31576.5|31597.6|31577.6|31599.2|31579.2|31596.3|31576.3|26
1642764550000|2022-01-21 11:29:10|31598|31578|31598.9|31578.9|31599.5|31579.5|31597.1|31577.1|21
1642764560000|2022-01-21 11:29:20|31599.5|31579.5|31602.7|31582.7|31602.7|31582.7|31599.1|31579.1|26
1642764570000|2022-01-21 11:29:30|31602.5|31582.5|31602.6|31582.6|31603.7|31583.7|31601.9|31581.9|18
1642764580000|2022-01-21 11:29:40|31602.3|31582.3|31603|31583|31603.4|31583.4|31602.1|31582.1|17
1642764590000|2022-01-21 11:29:50|31602.9|31582.9|31602.5|31582.5|31603|31583|31601.9|31581.9|17
1642764600000|2022-01-21 11:30:00|31602.4|31582.4|31603.7|31583.7|31604.3|31584.3|31602|31582|19
1642764610000|2022-01-21 11:30:10|31605.1|31585.1|31606.5|31586.5|31609.8|31589.8|31605.1|31585.1|26
1642764620000|2022-01-21 11:30:20|31606.8|31586.8|31606.6|31586.6|31607.4|31587.4|31606.4|31586.4|11
1642764630000|2022-01-21 11:30:30|31606.7|31586.7|31607.4|31587.4|31607.9|31587.9|31606.7|31586.7|12
1642764640000|2022-01-21 11:30:40|31607.1|31587.1|31609.9|31589.9|31611.5|31591.5|31606.6|31586.6|26
1642764650000|2022-01-21 11:30:50|31609.8|31589.8|31609.3|31589.3|31609.8|31589.8|31607.8|31587.8|18
1642764660000|2022-01-21 11:31:00|31608.4|31588.4|31608.9|31588.9|31609.2|31589.2|31607.3|31587.3|22
1642764670000|2022-01-21 11:31:10|31608.8|31588.8|31607.8|31587.8|31609.9|31589.9|31607.6|31587.6|19
1642764680000|2022-01-21 11:31:20|31607.6|31587.6|31608.9|31588.9|31609.6|31589.6|31607.6|31587.6|24
1642764690000|2022-01-21 11:31:30|31608.3|31588.3|31608.5|31588.5|31610.1|31590.1|31608.3|31588.3|24
1642764700000|2022-01-21 11:31:40|31609.1|31589.1|31609.2|31589.2|31609.6|31589.6|31608|31588|27
1642764710000|2022-01-21 11:31:50|31609.7|31589.7|31609.3|31589.3|31610.3|31590.3|31608.9|31588.9|17
1642764720000|2022-01-21 11:32:00|31609.5|31589.5|31606.6|31586.6|31609.5|31589.5|31604.8|31584.8|26
1642764730000|2022-01-21 11:32:10|31607.1|31587.1|31610.5|31590.5|31611.5|31591.5|31606.2|31586.2|26
1642764740000|2022-01-21 11:32:20|31610.6|31590.6|31619.1|31599.1|31619.2|31599.2|31610.5|31590.5|29
1642764750000|2022-01-21 11:32:30|31618.5|31598.5|31621.4|31601.4|31621.4|31601.4|31618.5|31598.5|17
1642764760000|2022-01-21 11:32:40|31620.8|31600.8|31618.4|31598.4|31622.5|31602.5|31618.4|31598.4|21
1642764770000|2022-01-21 11:32:50|31618.2|31598.2|31616|31596|31618.4|31598.4|31614.9|31594.9|25
1642764780000|2022-01-21 11:33:00|31615.6|31595.6|31617.2|31597.2|31617.6|31597.6|31615.4|31595.4|26
1642764790000|2022-01-21 11:33:10|31617.1|31597.1|31618.1|31598.1|31619.4|31599.4|31616.3|31596.3|30
1642764800000|2022-01-21 11:33:20|31618.5|31598.5|31619.3|31599.3|31619.7|31599.7|31618.5|31598.5|20
1642764810000|2022-01-21 11:33:30|31619.8|31599.8|31618.9|31598.9|31619.8|31599.8|31618.5|31598.5|23
1642764820000|2022-01-21 11:33:40|31619.1|31599.1|31619.2|31599.2|31619.5|31599.5|31618.7|31598.7|15
1642764830000|2022-01-21 11:33:50|31619.3|31599.3|31617.2|31597.2|31619.4|31599.4|31616.6|31596.6|23
1642764840000|2022-01-21 11:34:00|31617.3|31597.3|31613|31593|31617.4|31597.4|31612.9|31592.9|29
1642764850000|2022-01-21 11:34:10|31613.8|31593.8|31615.6|31595.6|31616.4|31596.4|31613.5|31593.5|21
1642764860000|2022-01-21 11:34:20|31615.1|31595.1|31613.3|31593.3|31616.2|31596.2|31613.1|31593.1|21
1642764870000|2022-01-21 11:34:30|31613.1|31593.1|31613|31593|31613.4|31593.4|31612.7|31592.7|13
1642764880000|2022-01-21 11:34:40|31613.4|31593.4|31609.7|31589.7|31613.4|31593.4|31608.7|31588.7|18
1642764890000|2022-01-21 11:34:50|31609.6|31589.6|31609.1|31589.1|31610|31590|31608.2|31588.2|25
1642764900000|2022-01-21 11:35:00|31609|31589|31610|31590|31610.1|31590.1|31608.7|31588.7|17
1642764910000|2022-01-21 11:35:10|31609.8|31589.8|31609.3|31589.3|31610.6|31590.6|31608.6|31588.6|23
1642764920000|2022-01-21 11:35:20|31608.6|31588.6|31604.7|31584.7|31609|31589|31602.8|31582.8|28
1642764930000|2022-01-21 11:35:30|31604.4|31584.4|31601|31581|31604.5|31584.5|31600.4|31580.4|23
1642764940000|2022-01-21 11:35:40|31600.8|31580.8|31599.5|31579.5|31600.8|31580.8|31599.1|31579.1|23
1642764950000|2022-01-21 11:35:50|31599.2|31579.2|31597.8|31577.8|31599.5|31579.5|31597.8|31577.8|15
1642764960000|2022-01-21 11:36:00|31598.2|31578.2|31600.3|31580.3|31601.2|31581.2|31598.2|31578.2|26
1642764970000|2022-01-21 11:36:10|31600.4|31580.4|31602.3|31582.3|31602.3|31582.3|31600|31580|13
1642764980000|2022-01-21 11:36:20|31602|31582|31598.4|31578.4|31602.6|31582.6|31598.2|31578.2|21
1642764990000|2022-01-21 11:36:30|31599.6|31579.6|31595.4|31575.4|31599.8|31579.8|31595.1|31575.1|28
1642765000000|2022-01-21 11:36:40|31595.6|31575.6|31587.9|31567.9|31595.6|31575.6|31587.8|31567.8|26
1642765010000|2022-01-21 11:36:50|31587.7|31567.7|31588.8|31568.8|31589.2|31569.2|31586.1|31566.1|24
1642765020000|2022-01-21 11:37:00|31588.5|31568.5|31585.8|31565.8|31589.4|31569.4|31585.5|31565.5|28
1642765030000|2022-01-21 11:37:10|31585.9|31565.9|31585|31565|31586|31566|31579.3|31559.3|25
1642765040000|2022-01-21 11:37:20|31585.6|31565.6|31582.2|31562.2|31585.9|31565.9|31581.8|31561.8|21
1642765050000|2022-01-21 11:37:30|31582.5|31562.5|31584.3|31564.3|31584.8|31564.8|31577.7|31557.7|25
1642765060000|2022-01-21 11:37:40|31584.8|31564.8|31581.1|31561.1|31584.8|31564.8|31581.1|31561.1|20
1642765070000|2022-01-21 11:37:50|31580.6|31560.6|31580|31560|31581.1|31561.1|31579.9|31559.9|19
1642765080000|2022-01-21 11:38:00|31579.9|31559.9|31580.4|31560.4|31580.8|31560.8|31579.9|31559.9|14
1642765090000|2022-01-21 11:38:10|31580.2|31560.2|31579.4|31559.4|31580.5|31560.5|31579.3|31559.3|10
1642765100000|2022-01-21 11:38:20|31579.6|31559.6|31580.8|31560.8|31582|31562|31579.2|31559.2|17
1642765110000|2022-01-21 11:38:30|31580.6|31560.6|31578.5|31558.5|31580.6|31560.6|31575.7|31555.7|30
1642765120000|2022-01-21 11:38:40|31578.2|31558.2|31575.9|31555.9|31579.1|31559.1|31575.9|31555.9|24
1642765130000|2022-01-21 11:38:50|31577.2|31557.2|31577.3|31557.3|31578.5|31558.5|31575.6|31555.6|26
1642765140000|2022-01-21 11:39:00|31577|31557|31576|31556|31578.6|31558.6|31576|31556|29
1642765150000|2022-01-21 11:39:10|31576.4|31556.4|31577.3|31557.3|31578.4|31558.4|31575.5|31555.5|30
1642765160000|2022-01-21 11:39:20|31577.2|31557.2|31571|31551|31577.2|31557.2|31570.9|31550.9|20
1642765170000|2022-01-21 11:39:30|31571.5|31551.5|31578.9|31558.9|31579.9|31559.9|31571.2|31551.2|25
1642765180000|2022-01-21 11:39:40|31579.2|31559.2|31580.7|31560.7|31580.7|31560.7|31578.4|31558.4|18
1642765190000|2022-01-21 11:39:50|31580.3|31560.3|31578.4|31558.4|31580.5|31560.5|31578.4|31558.4|26
1642765200000|2022-01-21 11:40:00|31578.3|31558.3|31579.6|31559.6|31579.8|31559.8|31577.8|31557.8|19
1642765210000|2022-01-21 11:40:10|31579.4|31559.4|31574.1|31554.1|31579.4|31559.4|31574.1|31554.1|22
1642765220000|2022-01-21 11:40:20|31574.2|31554.2|31574.4|31554.4|31575.3|31555.3|31574.2|31554.2|10
1642765230000|2022-01-21 11:40:30|31574.7|31554.7|31575.5|31555.5|31577|31557|31574.6|31554.6|17
1642765240000|2022-01-21 11:40:40|31575.6|31555.6|31576.8|31556.8|31576.9|31556.9|31575.5|31555.5|14
1642765250000|2022-01-21 11:40:50|31577.8|31557.8|31577.7|31557.7|31578.7|31558.7|31577.5|31557.5|21
1642765260000|2022-01-21 11:41:00|31577.8|31557.8|31583.5|31563.5|31583.5|31563.5|31577.8|31557.8|30
1642765270000|2022-01-21 11:41:10|31583.4|31563.4|31587.3|31567.3|31587.3|31567.3|31582.9|31562.9|27
1642765280000|2022-01-21 11:41:20|31586.6|31566.6|31586|31566|31586.7|31566.7|31586|31566|20
1642765290000|2022-01-21 11:41:30|31585.9|31565.9|31586.2|31566.2|31586.4|31566.4|31585.1|31565.1|16
1642765300000|2022-01-21 11:41:40|31586.1|31566.1|31586.2|31566.2|31586.3|31566.3|31585.4|31565.4|8
1642765310000|2022-01-21 11:41:50|31586.5|31566.5|31585.7|31565.7|31586.5|31566.5|31585.4|31565.4|16
1642765320000|2022-01-21 11:42:00|31585.8|31565.8|31586.1|31566.1|31587.8|31567.8|31585.3|31565.3|13
1642765330000|2022-01-21 11:42:10|31586.2|31566.2|31587.8|31567.8|31589.9|31569.9|31585.7|31565.7|26
1642765340000|2022-01-21 11:42:20|31588.4|31568.4|31587.8|31567.8|31589.2|31569.2|31587.8|31567.8|22
1642765350000|2022-01-21 11:42:30|31588.2|31568.2|31587.5|31567.5|31589.2|31569.2|31587.5|31567.5|17
1642765360000|2022-01-21 11:42:40|31587.6|31567.6|31588.5|31568.5|31589.2|31569.2|31587.4|31567.4|22
1642765370000|2022-01-21 11:42:50|31587.9|31567.9|31587.6|31567.6|31589.5|31569.5|31587.4|31567.4|25
1642765380000|2022-01-21 11:43:00|31587.9|31567.9|31591.5|31571.5|31592.2|31572.2|31587.1|31567.1|33
1642765390000|2022-01-21 11:43:10|31592.2|31572.2|31592.7|31572.7|31593.3|31573.3|31589.9|31569.9|25
1642765400000|2022-01-21 11:43:20|31592.9|31572.9|31591.9|31571.9|31592.9|31572.9|31590.7|31570.7|19
1642765410000|2022-01-21 11:43:30|31591.7|31571.7|31591|31571|31592.7|31572.7|31591|31571|13
1642765420000|2022-01-21 11:43:40|31591.6|31571.6|31591.3|31571.3|31592.1|31572.1|31590.9|31570.9|13
1642765430000|2022-01-21 11:43:50|31591.4|31571.4|31593.5|31573.5|31594|31574|31591.2|31571.2|28
1642765440000|2022-01-21 11:44:00|31593.7|31573.7|31594.2|31574.2|31594.9|31574.9|31593.3|31573.3|20
1642765450000|2022-01-21 11:44:10|31594.4|31574.4|31592.2|31572.2|31594.4|31574.4|31592.1|31572.1|11
1642765460000|2022-01-21 11:44:20|31591.9|31571.9|31590.2|31570.2|31592.3|31572.3|31589.1|31569.1|18
1642765470000|2022-01-21 11:44:30|31590.6|31570.6|31591.7|31571.7|31592.1|31572.1|31590.2|31570.2|19
1642765480000|2022-01-21 11:44:40|31591.8|31571.8|31592.9|31572.9|31593.1|31573.1|31591.7|31571.7|14
1642765490000|2022-01-21 11:44:50|31592.6|31572.6|31590.7|31570.7|31593.1|31573.1|31590.7|31570.7|15
1642765500000|2022-01-21 11:45:00|31590.2|31570.2|31588.3|31568.3|31590.2|31570.2|31587.6|31567.6|23
1642765510000|2022-01-21 11:45:10|31588.1|31568.1|31588.5|31568.5|31589.4|31569.4|31588.1|31568.1|15
1642765520000|2022-01-21 11:45:20|31588.4|31568.4|31589|31569|31589.6|31569.6|31587.5|31567.5|19
1642765530000|2022-01-21 11:45:30|31589.1|31569.1|31590.8|31570.8|31593.2|31573.2|31588.8|31568.8|22
1642765540000|2022-01-21 11:45:40|31591.2|31571.2|31586.5|31566.5|31591.2|31571.2|31586.5|31566.5|16
1642765550000|2022-01-21 11:45:50|31586.8|31566.8|31587.5|31567.5|31587.5|31567.5|31585.4|31565.4|30
1642765560000|2022-01-21 11:46:00|31587.8|31567.8|31587.3|31567.3|31587.8|31567.8|31585.9|31565.9|23
1642765570000|2022-01-21 11:46:10|31587.1|31567.1|31586.7|31566.7|31587.6|31567.6|31586.1|31566.1|22
1642765580000|2022-01-21 11:46:20|31586.5|31566.5|31588.9|31568.9|31588.9|31568.9|31586.1|31566.1|16
1642765590000|2022-01-21 11:46:30|31588.4|31568.4|31584.6|31564.6|31589.1|31569.1|31583.5|31563.5|22
1642765600000|2022-01-21 11:46:40|31586.4|31566.4|31586.1|31566.1|31587.3|31567.3|31585.8|31565.8|11
1642765610000|2022-01-21 11:46:50|31586.5|31566.5|31588.7|31568.7|31588.8|31568.8|31586|31566|27
1642765620000|2022-01-21 11:47:00|31588.3|31568.3|31587.9|31567.9|31588.7|31568.7|31587.9|31567.9|19
1642765630000|2022-01-21 11:47:10|31588|31568|31588.5|31568.5|31588.8|31568.8|31587.8|31567.8|15
1642765640000|2022-01-21 11:47:20|31588.4|31568.4|31587.2|31567.2|31589|31569|31586.2|31566.2|16
1642765650000|2022-01-21 11:47:30|31586.9|31566.9|31587.2|31567.2|31588.9|31568.9|31586.3|31566.3|23
1642765660000|2022-01-21 11:47:40|31586.9|31566.9|31586.2|31566.2|31588|31568|31586.2|31566.2|16
1642765670000|2022-01-21 11:47:50|31587.7|31567.7|31588.5|31568.5|31588.6|31568.6|31586.4|31566.4|17
1642765680000|2022-01-21 11:48:00|31588.3|31568.3|31587.7|31567.7|31588.3|31568.3|31586.1|31566.1|23
1642765690000|2022-01-21 11:48:10|31587.6|31567.6|31587.2|31567.2|31588.2|31568.2|31586.9|31566.9|19
1642765700000|2022-01-21 11:48:20|31587.1|31567.1|31587.3|31567.3|31587.5|31567.5|31584.7|31564.7|23
1642765710000|2022-01-21 11:48:30|31586.9|31566.9|31585.3|31565.3|31587.2|31567.2|31583.3|31563.3|25
1642765720000|2022-01-21 11:48:40|31585.2|31565.2|31585.5|31565.5|31585.7|31565.7|31584.1|31564.1|22
1642765730000|2022-01-21 11:48:50|31585.4|31565.4|31584.3|31564.3|31586.2|31566.2|31583.6|31563.6|16
1642765740000|2022-01-21 11:49:00|31584.1|31564.1|31583.1|31563.1|31584.4|31564.4|31582.6|31562.6|13
1642765750000|2022-01-21 11:49:10|31582.9|31562.9|31582.8|31562.8|31583.2|31563.2|31581.7|31561.7|20
1642765760000|2022-01-21 11:49:20|31582.7|31562.7|31583.5|31563.5|31583.5|31563.5|31582.4|31562.4|14
1642765770000|2022-01-21 11:49:30|31583.6|31563.6|31582.7|31562.7|31583.6|31563.6|31582.3|31562.3|19
1642765780000|2022-01-21 11:49:40|31582.8|31562.8|31581.6|31561.6|31583|31563|31581.5|31561.5|17
1642765790000|2022-01-21 11:49:50|31581.5|31561.5|31581.8|31561.8|31581.8|31561.8|31581.3|31561.3|12
1642765800000|2022-01-21 11:50:00|31585.7|31565.7|31587.1|31567.1|31587.4|31567.4|31584.7|31564.7|27
1642765810000|2022-01-21 11:50:10|31587.2|31567.2|31587.5|31567.5|31588.4|31568.4|31586.4|31566.4|25
1642765820000|2022-01-21 11:50:20|31587.9|31567.9|31607.3|31587.3|31608.6|31588.6|31587.2|31567.2|28
1642765830000|2022-01-21 11:50:30|31607.6|31587.6|31608.1|31588.1|31608.7|31588.7|31607.2|31587.2|29
1642765840000|2022-01-21 11:50:40|31608.5|31588.5|31615.3|31595.3|31616|31596|31608|31588|26
1642765850000|2022-01-21 11:50:50|31614.8|31594.8|31616.1|31596.1|31616.2|31596.2|31614|31594|18
1642765860000|2022-01-21 11:51:00|31615.5|31595.5|31616.5|31596.5|31616.5|31596.5|31615.5|31595.5|19
1642765870000|2022-01-21 11:51:10|31616.7|31596.7|31616.1|31596.1|31616.7|31596.7|31615.9|31595.9|12
1642765880000|2022-01-21 11:51:20|31616.2|31596.2|31615.5|31595.5|31617.1|31597.1|31615.2|31595.2|14
1642765890000|2022-01-21 11:51:30|31615.4|31595.4|31616.7|31596.7|31617.1|31597.1|31614.3|31594.3|18
1642765900000|2022-01-21 11:51:40|31617.3|31597.3|31615.2|31595.2|31618.5|31598.5|31615.1|31595.1|18
1642765910000|2022-01-21 11:51:50|31615.1|31595.1|31615.4|31595.4|31615.9|31595.9|31615|31595|20
1642765920000|2022-01-21 11:52:00|31615.3|31595.3|31615.3|31595.3|31616.1|31596.1|31615.3|31595.3|13
1642765930000|2022-01-21 11:52:10|31615.4|31595.4|31614.6|31594.6|31615.7|31595.7|31614.6|31594.6|14
1642765940000|2022-01-21 11:52:20|31614.8|31594.8|31614.2|31594.2|31615.6|31595.6|31614.1|31594.1|19
1642765950000|2022-01-21 11:52:30|31614.3|31594.3|31615.2|31595.2|31615.2|31595.2|31614.2|31594.2|13
1642765960000|2022-01-21 11:52:40|31615.3|31595.3|31615.7|31595.7|31616.2|31596.2|31615.3|31595.3|20
1642765970000|2022-01-21 11:52:50|31615.6|31595.6|31618.6|31598.6|31618.7|31598.7|31615.1|31595.1|26
1642765980000|2022-01-21 11:53:00|31617.9|31597.9|31618.6|31598.6|31618.7|31598.7|31617.5|31597.5|17
1642765990000|2022-01-21 11:53:10|31618.5|31598.5|31620.5|31600.5|31621.6|31601.6|31618.3|31598.3|18
1642766000000|2022-01-21 11:53:20|31620.4|31600.4|31619|31599|31620.6|31600.6|31618.5|31598.5|23
1642766010000|2022-01-21 11:53:30|31619.1|31599.1|31619.9|31599.9|31620.3|31600.3|31619|31599|19
1642766020000|2022-01-21 11:53:40|31620|31600|31620.8|31600.8|31621.1|31601.1|31619.8|31599.8|18
1642766030000|2022-01-21 11:53:50|31621.1|31601.1|31615.6|31595.6|31621.1|31601.1|31614.6|31594.6|22
1642766040000|2022-01-21 11:54:00|31615.7|31595.7|31615.9|31595.9|31616.8|31596.8|31615.7|31595.7|19
1642766050000|2022-01-21 11:54:10|31615.8|31595.8|31615.1|31595.1|31615.8|31595.8|31614.3|31594.3|23
1642766060000|2022-01-21 11:54:20|31614.9|31594.9|31611.7|31591.7|31615.2|31595.2|31611.7|31591.7|25
1642766070000|2022-01-21 11:54:30|31611.4|31591.4|31612.3|31592.3|31612.8|31592.8|31611.4|31591.4|14
1642766080000|2022-01-21 11:54:40|31612.4|31592.4|31614|31594|31614.3|31594.3|31611.6|31591.6|19
1642766090000|2022-01-21 11:54:50|31613.9|31593.9|31598.2|31578.2|31614.5|31594.5|31598|31578|36
1642766100000|2022-01-21 11:55:00|31597.9|31577.9|31596.4|31576.4|31597.9|31577.9|31594.8|31574.8|34
1642766110000|2022-01-21 11:55:10|31600.2|31580.2|31600|31580|31600.6|31580.6|31598.7|31578.7|34
1642766120000|2022-01-21 11:55:20|31599.5|31579.5|31600|31580|31600.1|31580.1|31599.5|31579.5|16
1642766130000|2022-01-21 11:55:30|31600.3|31580.3|31597.8|31577.8|31601.5|31581.5|31597.8|31577.8|24
1642766140000|2022-01-21 11:55:40|31597.5|31577.5|31591.1|31571.1|31597.5|31577.5|31590|31570|33
1642766150000|2022-01-21 11:55:50|31590.9|31570.9|31587.2|31567.2|31591|31571|31586.9|31566.9|29
1642766160000|2022-01-21 11:56:00|31587.3|31567.3|31584|31564|31588.4|31568.4|31583.4|31563.4|27
1642766170000|2022-01-21 11:56:10|31584.4|31564.4|31603.4|31583.4|31603.4|31583.4|31583|31563|32
1642766180000|2022-01-21 11:56:20|31603|31583|31625.4|31575.4|31626.5|31594|31602.3|31575.4|28
1642766190000|2022-01-21 11:56:30|31610.8|31590.8|31612|31592|31613.5|31593.5|31610|31590|30
1642766200000|2022-01-21 11:56:40|31612.7|31592.7|31623|31603|31627.8|31603.1|31612.4|31577.8|26
1642766210000|2022-01-21 11:56:50|31623.4|31603.4|31624.4|31604.4|31625.8|31605.8|31622.4|31602.4|24
1642766220000|2022-01-21 11:57:00|31623.9|31603.9|31617.7|31597.7|31634.1|31604.9|31617|31583|26
1642766230000|2022-01-21 11:57:10|31616.3|31596.3|31614.5|31594.5|31617.8|31597.8|31613.1|31593.1|27
1642766240000|2022-01-21 11:57:20|31614.7|31594.7|31619.6|31599.6|31620.4|31600.4|31614.6|31594.6|32
1642766250000|2022-01-21 11:57:30|31619.5|31599.5|31619.4|31599.4|31619.9|31599.9|31618|31598|20
1642766260000|2022-01-21 11:57:40|31619.1|31599.1|31622.3|31602.3|31622.3|31602.3|31618.8|31598.8|23
1642766270000|2022-01-21 11:57:50|31620.4|31600.4|31620.7|31600.7|31621.4|31601.4|31620.2|31600.2|23
1642766280000|2022-01-21 11:58:00|31620.6|31600.6|31619.9|31599.9|31622.1|31602.1|31619.8|31599.8|24
1642766290000|2022-01-21 11:58:10|31620.2|31600.2|31623|31603|31623.1|31603.1|31619.8|31599.8|23
1642766300000|2022-01-21 11:58:20|31622.8|31602.8|31619.5|31599.5|31623.1|31603.1|31618.2|31598.2|22
1642766310000|2022-01-21 11:58:30|31619.6|31599.6|31618.8|31598.8|31619.6|31599.6|31618.2|31598.2|20
1642766320000|2022-01-21 11:58:40|31618.6|31598.6|31618.9|31598.9|31619.1|31599.1|31618.2|31598.2|19
1642766330000|2022-01-21 11:58:50|31618.8|31598.8|31617.7|31597.7|31618.9|31598.9|31617.3|31597.3|24
1642766340000|2022-01-21 11:59:00|31617.8|31597.8|31615.8|31595.8|31617.8|31597.8|31615.7|31595.7|26
1642766350000|2022-01-21 11:59:10|31615.9|31595.9|31612.3|31592.3|31616.4|31596.4|31612.3|31592.3|28
1642766360000|2022-01-21 11:59:20|31612.6|31592.6|31609.1|31589.1|31612.7|31592.7|31605.9|31585.9|31
1642766370000|2022-01-21 11:59:30|31609.3|31589.3|31609.3|31589.3|31610.5|31590.5|31608.7|31588.7|32
1642766380000|2022-01-21 11:59:40|31608.9|31588.9|31610.3|31590.3|31612.7|31592.7|31608.7|31588.7|36
1642766390000|2022-01-21 11:59:50|31610.2|31590.2|31610.6|31590.6|31612.6|31592.6|31610.2|31590.2|32
1642766400000|2022-01-21 12:00:00|31611|31591|31611.7|31591.7|31613.6|31593.6|31610.2|31590.2|32
1642766410000|2022-01-21 12:00:10|31612.4|31592.4|31612.3|31592.3|31613.2|31593.2|31611.7|31591.7|31
1642766420000|2022-01-21 12:00:20|31612.1|31592.1|31611.3|31591.3|31614.7|31594.7|31610.9|31590.9|31
1642766430000|2022-01-21 12:00:30|31610.9|31590.9|31610.7|31590.7|31611.2|31591.2|31610.4|31590.4|19
1642766440000|2022-01-21 12:00:40|31610.8|31590.8|31612.3|31592.3|31612.3|31592.3|31610.4|31590.4|29
1642766450000|2022-01-21 12:00:50|31612.8|31592.8|31611.6|31591.6|31612.9|31592.9|31609.2|31589.2|31
1642766460000|2022-01-21 12:01:00|31612.5|31592.5|31614.3|31594.3|31614.5|31594.5|31611.9|31591.9|25
1642766470000|2022-01-21 12:01:10|31614.2|31594.2|31614.5|31594.5|31614.8|31594.8|31613.9|31593.9|14
1642766480000|2022-01-21 12:01:20|31614.4|31594.4|31612.9|31592.9|31614.4|31594.4|31611.9|31591.9|21
1642766490000|2022-01-21 12:01:30|31612.5|31592.5|31611.9|31591.9|31612.5|31592.5|31611.2|31591.2|23
1642766500000|2022-01-21 12:01:40|31612.1|31592.1|31613|31593|31613.3|31593.3|31611.3|31591.3|16
1642766510000|2022-01-21 12:01:50|31612.8|31592.8|31612.5|31592.5|31613.9|31593.9|31611.6|31591.6|20
1642766520000|2022-01-21 12:02:00|31612.2|31592.2|31611.1|31591.1|31612.8|31592.8|31610.4|31590.4|31
1642766530000|2022-01-21 12:02:10|31610.8|31590.8|31610.8|31590.8|31611.5|31591.5|31610|31590|19
1642766540000|2022-01-21 12:02:20|31610.6|31590.6|31610|31590|31610.6|31590.6|31609.5|31589.5|15
1642766550000|2022-01-21 12:02:30|31609.8|31589.8|31613.5|31593.5|31613.5|31593.5|31609.8|31589.8|26
1642766560000|2022-01-21 12:02:40|31613.4|31593.4|31611.8|31591.8|31613.4|31593.4|31610.8|31590.8|25
1642766570000|2022-01-21 12:02:50|31612|31592|31615|31595|31615.8|31595.8|31610.9|31590.9|25
1642766580000|2022-01-21 12:03:00|31615.1|31595.1|31617.8|31597.8|31619.4|31599.4|31615.1|31595.1|23
1642766590000|2022-01-21 12:03:10|31617.9|31597.9|31620.2|31600.2|31620.8|31600.8|31617.9|31597.9|25
1642766600000|2022-01-21 12:03:20|31620.3|31600.3|31618.2|31598.2|31620.7|31600.7|31618.2|31598.2|27
1642766610000|2022-01-21 12:03:30|31618.1|31598.1|31620|31600|31622.9|31602.9|31618.1|31598.1|33
1642766620000|2022-01-21 12:03:40|31620.1|31600.1|31617.4|31597.4|31621.5|31601.5|31617.1|31597.1|23
1642766630000|2022-01-21 12:03:50|31617.8|31597.8|31617.5|31597.5|31618.7|31598.7|31616.3|31596.3|23
1642766640000|2022-01-21 12:04:00|31616.6|31596.6|31621.6|31601.6|31621.9|31601.9|31616|31596|30
1642766650000|2022-01-21 12:04:10|31617.3|31597.3|31622.8|31602.8|31622.9|31602.9|31617.3|31597.3|22
1642766660000|2022-01-21 12:04:20|31622.9|31602.9|31621.2|31601.2|31623|31603|31619.7|31599.7|28
1642766670000|2022-01-21 12:04:30|31620.8|31600.8|31621.5|31601.5|31624.4|31604.4|31620.8|31600.8|31
1642766680000|2022-01-21 12:04:40|31621.7|31601.7|31621.6|31601.6|31624.2|31604.2|31621.5|31601.5|28
1642766690000|2022-01-21 12:04:50|31621.7|31601.7|31613.1|31593.1|31621.7|31601.7|31613.1|31593.1|32
1642766700000|2022-01-21 12:05:00|31613|31593|31616.7|31596.7|31618.5|31598.5|31612|31592|29
1642766710000|2022-01-21 12:05:10|31616.8|31596.8|31617.5|31597.5|31618.3|31598.3|31614.9|31594.9|23
1642766720000|2022-01-21 12:05:20|31617.9|31597.9|31616.8|31596.8|31619|31599|31616.5|31596.5|25
1642766730000|2022-01-21 12:05:30|31617.1|31597.1|31618.8|31598.8|31619.5|31599.5|31614.8|31594.8|26
1642766740000|2022-01-21 12:05:40|31618.9|31598.9|31615.5|31595.5|31620|31600|31614.4|31594.4|24
1642766750000|2022-01-21 12:05:50|31615.4|31595.4|31614.3|31594.3|31617.3|31597.3|31613.9|31593.9|29
1642766760000|2022-01-21 12:06:00|31613.5|31593.5|31613.4|31593.4|31614.9|31594.9|31612.6|31592.6|23
1642766770000|2022-01-21 12:06:10|31613.2|31593.2|31613.4|31593.4|31613.8|31593.8|31612.3|31592.3|21
1642766780000|2022-01-21 12:06:20|31613.6|31593.6|31616.3|31596.3|31616.3|31596.3|31612.5|31592.5|25
1642766790000|2022-01-21 12:06:30|31616.1|31596.1|31616.2|31596.2|31618.9|31598.9|31610.3|31590.3|19
1642766800000|2022-01-21 12:06:40|31616|31596|31614.4|31594.4|31616.8|31596.8|31614|31594|26
1642766810000|2022-01-21 12:06:50|31614.2|31594.2|31609.7|31589.7|31614.9|31594.9|31609.5|31589.5|25
1642766820000|2022-01-21 12:07:00|31612.7|31592.7|31612.4|31592.4|31613|31593|31611.2|31591.2|28
1642766830000|2022-01-21 12:07:10|31612.1|31592.1|31610.6|31590.6|31612.1|31592.1|31609.8|31589.8|23
1642766840000|2022-01-21 12:07:20|31610.2|31590.2|31611.7|31591.7|31611.7|31591.7|31610.2|31590.2|22
1642766850000|2022-01-21 12:07:30|31611.8|31591.8|31613|31593|31613|31593|31610.1|31590.1|20
1642766860000|2022-01-21 12:07:40|31612.5|31592.5|31611.2|31591.2|31612.5|31592.5|31610.2|31590.2|15
1642766870000|2022-01-21 12:07:50|31611.3|31591.3|31611.8|31591.8|31612.1|31592.1|31610.6|31590.6|18
1642766880000|2022-01-21 12:08:00|31611.5|31591.5|31609|31589|31611.7|31591.7|31607.5|31587.5|20
1642766890000|2022-01-21 12:08:10|31609.1|31589.1|31604.6|31584.6|31609.1|31589.1|31604.1|31584.1|25
1642766900000|2022-01-21 12:08:20|31605.4|31585.4|31603.7|31583.7|31605.4|31585.4|31602.5|31582.5|24
1642766910000|2022-01-21 12:08:30|31603.3|31583.3|31606.3|31586.3|31606.3|31586.3|31599.6|31579.6|25
1642766920000|2022-01-21 12:08:40|31603.5|31583.5|31604.3|31584.3|31604.9|31584.9|31603.1|31583.1|26
1642766930000|2022-01-21 12:08:50|31604.4|31584.4|31602.6|31582.6|31604.4|31584.4|31602.2|31582.2|20
1642766940000|2022-01-21 12:09:00|31602.5|31582.5|31601.7|31581.7|31602.6|31582.6|31601.2|31581.2|21
1642766950000|2022-01-21 12:09:10|31601.6|31581.6|31596.8|31576.8|31601.7|31581.7|31596.1|31576.1|30
1642766960000|2022-01-21 12:09:20|31596.9|31576.9|31601|31581|31605.7|31585.7|31596.6|31576.6|35
1642766970000|2022-01-21 12:09:30|31599.7|31579.7|31597.3|31577.3|31600.8|31580.8|31596.5|31576.5|28
1642766980000|2022-01-21 12:09:40|31597|31577|31596.2|31576.2|31600.7|31580.7|31596.2|31576.2|26
1642766990000|2022-01-21 12:09:50|31598|31578|31599|31579|31600.2|31580.2|31598|31578|25
1642767000000|2022-01-21 12:10:00|31599.7|31579.7|31600.1|31580.1|31600.3|31580.3|31599|31579|22
1642767010000|2022-01-21 12:10:10|31600|31580|31602.9|31582.9|31602.9|31582.9|31599.9|31579.9|13
1642767020000|2022-01-21 12:10:20|31602.8|31582.8|31602|31582|31602.8|31582.8|31599.1|31579.1|24
1642767030000|2022-01-21 12:10:30|31601.7|31581.7|31601.5|31581.5|31602.1|31582.1|31600.2|31580.2|26
1642767040000|2022-01-21 12:10:40|31601.8|31581.8|31601.3|31581.3|31604|31584|31600.5|31580.5|24
1642767050000|2022-01-21 12:10:50|31602|31582|31601.6|31581.6|31603.2|31583.2|31600.7|31580.7|24
1642767060000|2022-01-21 12:11:00|31601.5|31581.5|31602.8|31582.8|31603.7|31583.7|31600.8|31580.8|27
1642767070000|2022-01-21 12:11:10|31602.7|31582.7|31601.7|31581.7|31603.9|31583.9|31601.7|31581.7|21
1642767080000|2022-01-21 12:11:20|31601.3|31581.3|31601.8|31581.8|31602.9|31582.9|31600.9|31580.9|26
1642767090000|2022-01-21 12:11:30|31602.3|31582.3|31602.2|31582.2|31602.4|31582.4|31600.5|31580.5|30
1642767100000|2022-01-21 12:11:40|31602.4|31582.4|31601.9|31581.9|31602.5|31582.5|31601.7|31581.7|17
1642767110000|2022-01-21 12:11:50|31602.1|31582.1|31603.5|31583.5|31603.5|31583.5|31600.9|31580.9|18
1642767120000|2022-01-21 12:12:00|31604.2|31584.2|31603.5|31583.5|31604.4|31584.4|31603.3|31583.3|22
1642767130000|2022-01-21 12:12:10|31603.1|31583.1|31599.8|31579.8|31603.3|31583.3|31599.7|31579.7|25
1642767140000|2022-01-21 12:12:20|31600|31580|31600.1|31580.1|31601|31581|31599.1|31579.1|23
1642767150000|2022-01-21 12:12:30|31600.3|31580.3|31600.2|31580.2|31600.4|31580.4|31599.6|31579.6|17
1642767160000|2022-01-21 12:12:40|31597.8|31577.8|31600|31580|31600|31580|31597.8|31577.8|19
1642767170000|2022-01-21 12:12:50|31599.8|31579.8|31600.5|31580.5|31600.8|31580.8|31599.1|31579.1|22
1642767180000|2022-01-21 12:13:00|31600.2|31580.2|31599.1|31579.1|31600.6|31580.6|31598.7|31578.7|26
1642767190000|2022-01-21 12:13:10|31599.6|31579.6|31597.9|31577.9|31600.4|31580.4|31597.6|31577.6|24
1642767200000|2022-01-21 12:13:20|31597.7|31577.7|31595.6|31575.6|31598.2|31578.2|31594.5|31574.5|24
1642767210000|2022-01-21 12:13:30|31596.1|31576.1|31594.6|31574.6|31596.6|31576.6|31594.5|31574.5|22
1642767220000|2022-01-21 12:13:40|31594.9|31574.9|31594.9|31574.9|31595.4|31575.4|31594.7|31574.7|10
1642767230000|2022-01-21 12:13:50|31595.6|31575.6|31595.9|31575.9|31596.3|31576.3|31595.1|31575.1|10
1642767240000|2022-01-21 12:14:00|31594|31574|31591.2|31571.2|31595.2|31575.2|31591.2|31571.2|24
1642767250000|2022-01-21 12:14:10|31591.3|31571.3|31590.8|31570.8|31591.9|31571.9|31589.8|31569.8|27
1642767260000|2022-01-21 12:14:20|31591|31571|31593.5|31573.5|31593.5|31573.5|31590.8|31570.8|23
1642767270000|2022-01-21 12:14:30|31593.6|31573.6|31592.5|31572.5|31595.5|31575.5|31592.5|31572.5|24
1642767280000|2022-01-21 12:14:40|31592.7|31572.7|31597|31577|31597.2|31577.2|31592.7|31572.7|28
1642767290000|2022-01-21 12:14:50|31596.6|31576.6|31597.3|31577.3|31597.4|31577.4|31596.3|31576.3|24
1642767300000|2022-01-21 12:15:00|31599.3|31579.3|31598.1|31578.1|31600.9|31580.9|31598.1|31578.1|27
1642767310000|2022-01-21 12:15:10|31596.8|31576.8|31597.2|31577.2|31598.9|31578.9|31596.7|31576.7|20
1642767320000|2022-01-21 12:15:20|31597.1|31577.1|31596.3|31576.3|31597.6|31577.6|31595.5|31575.5|19
1642767330000|2022-01-21 12:15:30|31596.5|31576.5|31595.8|31575.8|31596.7|31576.7|31594.1|31574.1|25
1642767340000|2022-01-21 12:15:40|31595.4|31575.4|31596.2|31576.2|31596.7|31576.7|31593.8|31573.8|25
1642767350000|2022-01-21 12:15:50|31596|31576|31594.5|31574.5|31596.2|31576.2|31593.7|31573.7|25
1642767360000|2022-01-21 12:16:00|31594.7|31574.7|31594.6|31574.6|31594.9|31574.9|31593.7|31573.7|18
1642767370000|2022-01-21 12:16:10|31594.7|31574.7|31593.5|31573.5|31595|31575|31593.5|31573.5|16
1642767380000|2022-01-21 12:16:20|31593.6|31573.6|31594|31574|31596|31576|31592.7|31572.7|17
1642767390000|2022-01-21 12:16:30|31594.1|31574.1|31594|31574|31594.9|31574.9|31592.7|31572.7|26
1642767400000|2022-01-21 12:16:40|31594.1|31574.1|31597.9|31577.9|31599.4|31579.4|31593.8|31573.8|29
1642767410000|2022-01-21 12:16:50|31598.6|31578.6|31598.7|31578.7|31599|31579|31596.3|31576.3|21
1642767420000|2022-01-21 12:17:00|31598.6|31578.6|31597.3|31577.3|31598.6|31578.6|31596|31576|25
1642767430000|2022-01-21 12:17:10|31597.6|31577.6|31597|31577|31597.6|31577.6|31595.4|31575.4|18
1642767440000|2022-01-21 12:17:20|31596.9|31576.9|31595.7|31575.7|31596.9|31576.9|31594.7|31574.7|18
1642767450000|2022-01-21 12:17:30|31594.7|31574.7|31595.3|31575.3|31595.5|31575.5|31593.1|31573.1|23
1642767460000|2022-01-21 12:17:40|31594.9|31574.9|31595|31575|31595.8|31575.8|31594.9|31574.9|13
1642767470000|2022-01-21 12:17:50|31595.1|31575.1|31595.6|31575.6|31595.7|31575.7|31594.4|31574.4|15
1642767480000|2022-01-21 12:18:00|31595.5|31575.5|31597.4|31577.4|31598.2|31578.2|31594.2|31574.2|24
1642767490000|2022-01-21 12:18:10|31598.1|31578.1|31599.1|31579.1|31599.7|31579.7|31597.8|31577.8|23
1642767500000|2022-01-21 12:18:20|31598.2|31578.2|31597.7|31577.7|31599.2|31579.2|31597.2|31577.2|25
1642767510000|2022-01-21 12:18:30|31597.1|31577.1|31599|31579|31599.4|31579.4|31596.7|31576.7|18
1642767520000|2022-01-21 12:18:40|31596.7|31576.7|31599.1|31579.1|31599.1|31579.1|31595.5|31575.5|25
1642767530000|2022-01-21 12:18:50|31598|31578|31599|31579|31600.4|31580.4|31597.7|31577.7|25
1642767540000|2022-01-21 12:19:00|31598.8|31578.8|31598.7|31578.7|31599.3|31579.3|31596.2|31576.2|26
1642767550000|2022-01-21 12:19:10|31599.7|31579.7|31600.2|31580.2|31600.5|31580.5|31597.8|31577.8|24
1642767560000|2022-01-21 12:19:20|31600.4|31580.4|31596.2|31576.2|31600.4|31580.4|31596.2|31576.2|26
1642767570000|2022-01-21 12:19:30|31597.3|31577.3|31598|31578|31600.1|31580.1|31594.2|31574.2|17
1642767580000|2022-01-21 12:19:40|31599|31579|31601.3|31581.3|31601.4|31581.4|31598.1|31578.1|25
1642767590000|2022-01-21 12:19:50|31601.6|31581.6|31595.8|31575.8|31602.5|31582.5|31595.8|31575.8|26
1642767600000|2022-01-21 12:20:00|31595.9|31575.9|31597.4|31577.4|31599.3|31579.3|31592.7|31572.7|27
1642767610000|2022-01-21 12:20:10|31598.1|31578.1|31595.5|31575.5|31599.3|31579.3|31594.3|31574.3|32
1642767620000|2022-01-21 12:20:20|31595.3|31575.3|31594.8|31574.8|31596.2|31576.2|31593.4|31573.4|25
1642767630000|2022-01-21 12:20:30|31595.7|31575.7|31595.1|31575.1|31596.6|31576.6|31593.6|31573.6|27
1642767640000|2022-01-21 12:20:40|31595|31575|31595|31575|31595.8|31575.8|31594.2|31574.2|25
1642767650000|2022-01-21 12:20:50|31594.6|31574.6|31595.8|31575.8|31596.7|31576.7|31594.4|31574.4|17
1642767660000|2022-01-21 12:21:00|31595.4|31575.4|31594.2|31574.2|31596|31576|31593.9|31573.9|20
1642767670000|2022-01-21 12:21:10|31594|31574|31594.4|31574.4|31594.5|31574.5|31592.1|31572.1|16
1642767680000|2022-01-21 12:21:20|31593.5|31573.5|31596|31576|31596.2|31576.2|31593.1|31573.1|21
1642767690000|2022-01-21 12:21:30|31595.8|31575.8|31596.2|31576.2|31597.6|31577.6|31595.5|31575.5|15
1642767700000|2022-01-21 12:21:40|31596.1|31576.1|31595.4|31575.4|31596.1|31576.1|31595.2|31575.2|23
1642767710000|2022-01-21 12:21:50|31595.3|31575.3|31596.7|31576.7|31596.7|31576.7|31594.8|31574.8|12
1642767720000|2022-01-21 12:22:00|31596.5|31576.5|31596|31576|31597|31577|31595|31575|15
1642767730000|2022-01-21 12:22:10|31595.9|31575.9|31596.3|31576.3|31597.5|31577.5|31595.9|31575.9|20
1642767740000|2022-01-21 12:22:20|31596.5|31576.5|31598.6|31578.6|31598.8|31578.8|31595.6|31575.6|19
1642767750000|2022-01-21 12:22:30|31598.4|31578.4|31598.8|31578.8|31599.3|31579.3|31598.2|31578.2|11
1642767760000|2022-01-21 12:22:40|31598.5|31578.5|31596.6|31576.6|31599|31579|31596.6|31576.6|21
1642767770000|2022-01-21 12:22:50|31596.5|31576.5|31595.8|31575.8|31598.1|31578.1|31595.8|31575.8|24
1642767780000|2022-01-21 12:23:00|31595.3|31575.3|31596.2|31576.2|31596.6|31576.6|31595|31575|17
1642767790000|2022-01-21 12:23:10|31596|31576|31595.3|31575.3|31596.2|31576.2|31594.1|31574.1|20
1642767800000|2022-01-21 12:23:20|31595.9|31575.9|31595.4|31575.4|31595.9|31575.9|31594.9|31574.9|14
1642767810000|2022-01-21 12:23:30|31595.1|31575.1|31594.6|31574.6|31595.5|31575.5|31593.4|31573.4|19
1642767820000|2022-01-21 12:23:40|31594.3|31574.3|31593.7|31573.7|31594.8|31574.8|31593.6|31573.6|11
1642767830000|2022-01-21 12:23:50|31594.7|31574.7|31595.2|31575.2|31595.9|31575.9|31594.3|31574.3|15
1642767840000|2022-01-21 12:24:00|31594.8|31574.8|31596.7|31576.7|31598.1|31578.1|31594.8|31574.8|25
1642767850000|2022-01-21 12:24:10|31596.8|31576.8|31593.9|31573.9|31597.1|31577.1|31592.1|31572.1|25
1642767860000|2022-01-21 12:24:20|31593.8|31573.8|31595.2|31575.2|31595.4|31575.4|31593.5|31573.5|17
1642767870000|2022-01-21 12:24:30|31594.8|31574.8|31595.2|31575.2|31595.3|31575.3|31594.8|31574.8|12
1642767880000|2022-01-21 12:24:40|31595.4|31575.4|31594.3|31574.3|31595.6|31575.6|31594|31574|12
1642767890000|2022-01-21 12:24:50|31594.4|31574.4|31595.5|31575.5|31596.8|31576.8|31594.3|31574.3|17
1642767900000|2022-01-21 12:25:00|31595.8|31575.8|31595.1|31575.1|31596|31576|31595.1|31575.1|18
1642767910000|2022-01-21 12:25:10|31596.1|31576.1|31596.4|31576.4|31596.9|31576.9|31595.5|31575.5|16
1642767920000|2022-01-21 12:25:20|31596.3|31576.3|31596.2|31576.2|31597|31577|31596.1|31576.1|19
1642767930000|2022-01-21 12:25:30|31596.6|31576.6|31595.8|31575.8|31597|31577|31595.8|31575.8|25
1642767940000|2022-01-21 12:25:40|31597.2|31577.2|31595.2|31575.2|31597.2|31577.2|31594.1|31574.1|20
1642767950000|2022-01-21 12:25:50|31595.1|31575.1|31594.7|31574.7|31595.4|31575.4|31594.2|31574.2|17
1642767960000|2022-01-21 12:26:00|31594.8|31574.8|31594|31574|31596.6|31576.6|31592.7|31572.7|27
1642767970000|2022-01-21 12:26:10|31593.9|31573.9|31595|31575|31595|31575|31593.4|31573.4|17
1642767980000|2022-01-21 12:26:20|31594.5|31574.5|31592.9|31572.9|31594.5|31574.5|31592.7|31572.7|19
1642767990000|2022-01-21 12:26:30|31592.6|31572.6|31596.5|31576.5|31597.4|31577.4|31592.3|31572.3|30
1642768000000|2022-01-21 12:26:40|31596.3|31576.3|31593.6|31573.6|31596.3|31576.3|31593.6|31573.6|26
1642768010000|2022-01-21 12:26:50|31594.3|31574.3|31593.8|31573.8|31594.5|31574.5|31593.5|31573.5|21
1642768020000|2022-01-21 12:27:00|31594.4|31574.4|31592.4|31572.4|31594.7|31574.7|31592|31572|26
1642768030000|2022-01-21 12:27:10|31593.5|31573.5|31594|31574|31594.2|31574.2|31592.6|31572.6|21
1642768040000|2022-01-21 12:27:20|31593.9|31573.9|31593.7|31573.7|31595.2|31575.2|31593.2|31573.2|28
1642768050000|2022-01-21 12:27:30|31593.4|31573.4|31594.3|31574.3|31594.7|31574.7|31592.6|31572.6|26
1642768060000|2022-01-21 12:27:40|31595.3|31575.3|31593.4|31573.4|31595.5|31575.5|31591.6|31571.6|26
1642768070000|2022-01-21 12:27:50|31592.8|31572.8|31591.2|31571.2|31593.7|31573.7|31589.1|31569.1|24
1642768080000|2022-01-21 12:28:00|31590.2|31570.2|31585.8|31565.8|31591|31571|31584.6|31564.6|32
1642768090000|2022-01-21 12:28:10|31586.3|31566.3|31585.9|31565.9|31587|31567|31585.6|31565.6|28
1642768100000|2022-01-21 12:28:20|31584.4|31564.4|31584.4|31564.4|31584.9|31564.9|31582.7|31562.7|27
1642768110000|2022-01-21 12:28:30|31584.3|31564.3|31582.6|31562.6|31584.5|31564.5|31581.9|31561.9|21
1642768120000|2022-01-21 12:28:40|31582|31562|31582.5|31562.5|31582.5|31562.5|31581.4|31561.4|14
1642768130000|2022-01-21 12:28:50|31582.7|31562.7|31581.7|31561.7|31583.3|31563.3|31580.5|31560.5|26
1642768140000|2022-01-21 12:29:00|31581.6|31561.6|31580.5|31560.5|31582.7|31562.7|31580.5|31560.5|27
1642768150000|2022-01-21 12:29:10|31580.7|31560.7|31580.4|31560.4|31582.5|31562.5|31580.4|31560.4|20
1642768160000|2022-01-21 12:29:20|31581.2|31561.2|31580.3|31560.3|31581.2|31561.2|31579.6|31559.6|28
1642768170000|2022-01-21 12:29:30|31579.5|31559.5|31580.6|31560.6|31580.6|31560.6|31578.8|31558.8|25
1642768180000|2022-01-21 12:29:40|31580.1|31560.1|31573.7|31553.7|31581.2|31561.2|31573.7|31553.7|24
1642768190000|2022-01-21 12:29:50|31577.5|31557.5|31573.6|31553.6|31578.2|31558.2|31570.8|31550.8|29
1642768200000|2022-01-21 12:30:00|31573.7|31553.7|31570.8|31550.8|31573.7|31553.7|31570.8|31550.8|27
1642768210000|2022-01-21 12:30:10|31571|31551|31569.4|31549.4|31571|31551|31569.3|31549.3|26
1642768220000|2022-01-21 12:30:20|31570.5|31550.5|31570.4|31550.4|31571.3|31551.3|31568.9|31548.9|18
1642768230000|2022-01-21 12:30:30|31570|31550|31571|31551|31571.3|31551.3|31568.6|31548.6|29
1642768240000|2022-01-21 12:30:40|31570.8|31550.8|31571.5|31551.5|31572.3|31552.3|31569.3|31549.3|14
1642768250000|2022-01-21 12:30:50|31570.6|31550.6|31570|31550|31572.6|31552.6|31567.6|31547.6|21
1642768260000|2022-01-21 12:31:00|31569.9|31549.9|31571.1|31551.1|31572.3|31552.3|31569.8|31549.8|16
1642768270000|2022-01-21 12:31:10|31571.6|31551.6|31574.3|31554.3|31575.1|31555.1|31571.3|31551.3|22
1642768280000|2022-01-21 12:31:20|31574.2|31554.2|31574.6|31554.6|31575.8|31555.8|31573.3|31553.3|11
1642768290000|2022-01-21 12:31:30|31574|31554|31572.3|31552.3|31574.1|31554.1|31571.7|31551.7|17
1642768300000|2022-01-21 12:31:40|31572.5|31552.5|31574.8|31554.8|31574.8|31554.8|31571.9|31551.9|15
1642768310000|2022-01-21 12:31:50|31574.7|31554.7|31576.1|31556.1|31579.8|31559.8|31574.5|31554.5|26
1642768320000|2022-01-21 12:32:00|31576|31556|31575.3|31555.3|31576.8|31556.8|31574.9|31554.9|20
1642768330000|2022-01-21 12:32:10|31576.4|31556.4|31576|31556|31576.4|31556.4|31573.2|31553.2|21
1642768340000|2022-01-21 12:32:20|31574.6|31554.6|31576.7|31556.7|31576.7|31556.7|31574.4|31554.4|19
1642768350000|2022-01-21 12:32:30|31574|31554|31573.8|31553.8|31575.1|31555.1|31571|31551|23
1642768360000|2022-01-21 12:32:40|31575.3|31555.3|31573.2|31553.2|31575.3|31555.3|31572.9|31552.9|18
1642768370000|2022-01-21 12:32:50|31572.8|31552.8|31571.3|31551.3|31574|31554|31571|31551|19
1642768380000|2022-01-21 12:33:00|31571.5|31551.5|31570.6|31550.6|31572.4|31552.4|31569.5|31549.5|26
1642768390000|2022-01-21 12:33:10|31571.1|31551.1|31572.8|31552.8|31573|31553|31570.9|31550.9|19
1642768400000|2022-01-21 12:33:20|31573.1|31553.1|31575.1|31555.1|31575.5|31555.5|31573.1|31553.1|27
1642768410000|2022-01-21 12:33:30|31575|31555|31572.6|31552.6|31575.7|31555.7|31572.6|31552.6|29
1642768420000|2022-01-21 12:33:40|31572.5|31552.5|31572.8|31552.8|31573|31553|31569.9|31549.9|29
1642768430000|2022-01-21 12:33:50|31572.7|31552.7|31572.7|31552.7|31574.1|31554.1|31572.2|31552.2|22
1642768440000|2022-01-21 12:34:00|31572.8|31552.8|31567.8|31547.8|31572.9|31552.9|31566.8|31546.8|33
1642768450000|2022-01-21 12:34:10|31567.9|31547.9|31569.7|31549.7|31572.4|31552.4|31567.5|31547.5|36
1642768460000|2022-01-21 12:34:20|31570|31550|31568.5|31548.5|31570.6|31550.6|31568|31548|34
1642768470000|2022-01-21 12:34:30|31568|31548|31570|31550|31570.2|31550.2|31567.3|31547.3|38
1642768480000|2022-01-21 12:34:40|31569.7|31549.7|31568.8|31548.8|31570.3|31550.3|31568.1|31548.1|33
1642768490000|2022-01-21 12:34:50|31569.5|31549.5|31570.9|31550.9|31570.9|31550.9|31568|31548|37
1642768500000|2022-01-21 12:35:00|31570.2|31550.2|31568.9|31548.9|31571.6|31551.6|31568.7|31548.7|38
1642768510000|2022-01-21 12:35:10|31569.3|31549.3|31574.9|31554.9|31575.8|31555.8|31569|31549|34
1642768520000|2022-01-21 12:35:20|31575.9|31555.9|31577|31557|31577.1|31557.1|31575.1|31555.1|29
1642768530000|2022-01-21 12:35:30|31576.5|31556.5|31575.4|31555.4|31577|31557|31574.2|31554.2|23
1642768540000|2022-01-21 12:35:40|31575.7|31555.7|31579.9|31559.9|31580.5|31560.5|31575.7|31555.7|19
1642768550000|2022-01-21 12:35:50|31579.6|31559.6|31581.9|31561.9|31583.4|31563.4|31579.6|31559.6|24
1642768560000|2022-01-21 12:36:00|31582.2|31562.2|31581|31561|31582.2|31562.2|31580.2|31560.2|23
1642768570000|2022-01-21 12:36:10|31581.3|31561.3|31581.4|31561.4|31582.3|31562.3|31579.7|31559.7|35
1642768580000|2022-01-21 12:36:20|31581.6|31561.6|31584.2|31564.2|31588|31568|31578.8|31558.8|35
1642768590000|2022-01-21 12:36:30|31584.3|31564.3|31582.5|31562.5|31585.2|31565.2|31582.2|31562.2|29
1642768600000|2022-01-21 12:36:40|31583.1|31563.1|31579|31559|31583.1|31563.1|31578.4|31558.4|24
1642768610000|2022-01-21 12:36:50|31579.5|31559.5|31576.7|31556.7|31579.5|31559.5|31575.8|31555.8|28
1642768620000|2022-01-21 12:37:00|31577.1|31557.1|31578.9|31558.9|31579.2|31559.2|31576.5|31556.5|29
1642768630000|2022-01-21 12:37:10|31577.9|31557.9|31578.8|31558.8|31579.2|31559.2|31576.8|31556.8|22
1642768640000|2022-01-21 12:37:20|31579|31559|31577.7|31557.7|31579.4|31559.4|31577.2|31557.2|26
1642768650000|2022-01-21 12:37:30|31577.3|31557.3|31577.2|31557.2|31578.9|31558.9|31576.1|31556.1|26
1642768660000|2022-01-21 12:37:40|31577.8|31557.8|31577.5|31557.5|31578.7|31558.7|31577.5|31557.5|15
1642768670000|2022-01-21 12:37:50|31578|31558|31577.6|31557.6|31579|31559|31576.8|31556.8|27
1642768680000|2022-01-21 12:38:00|31577.2|31557.2|31577.1|31557.1|31577.4|31557.4|31574.6|31554.6|24
1642768690000|2022-01-21 12:38:10|31577.2|31557.2|31577.1|31557.1|31577.5|31557.5|31576.3|31556.3|17
1642768700000|2022-01-21 12:38:20|31574.3|31554.3|31577.9|31557.9|31578.1|31558.1|31574.3|31554.3|21
1642768710000|2022-01-21 12:38:30|31578.1|31558.1|31576.8|31556.8|31578.1|31558.1|31572.9|31552.9|15
1642768720000|2022-01-21 12:38:40|31576.6|31556.6|31576|31556|31576.6|31556.6|31574.3|31554.3|12
1642768730000|2022-01-21 12:38:50|31575.9|31555.9|31572.4|31552.4|31577.4|31557.4|31570.9|31550.9|33
1642768740000|2022-01-21 12:39:00|31571.9|31551.9|31575.4|31555.4|31578.6|31558.6|31571.9|31551.9|32
1642768750000|2022-01-21 12:39:10|31575|31555|31579|31559|31581|31561|31575|31555|29
1642768760000|2022-01-21 12:39:20|31578.8|31558.8|31578.4|31558.4|31579.8|31559.8|31576.4|31556.4|19
1642768770000|2022-01-21 12:39:30|31578.2|31558.2|31577.8|31557.8|31578.6|31558.6|31575.3|31555.3|23
1642768780000|2022-01-21 12:39:40|31578.2|31558.2|31577.9|31557.9|31578.5|31558.5|31575.2|31555.2|26
1642768790000|2022-01-21 12:39:50|31577.8|31557.8|31578.2|31558.2|31578.6|31558.6|31577.2|31557.2|17
1642768800000|2022-01-21 12:40:00|31578.1|31558.1|31576.7|31556.7|31578.7|31558.7|31575.3|31555.3|26
1642768810000|2022-01-21 12:40:10|31576.2|31556.2|31578.3|31558.3|31579.8|31559.8|31575.8|31555.8|18
1642768820000|2022-01-21 12:40:20|31578.6|31558.6|31581.5|31561.5|31583.9|31563.9|31578.6|31558.6|26
1642768830000|2022-01-21 12:40:30|31582.9|31562.9|31581.3|31561.3|31584|31564|31575.6|31555.6|30
1642768840000|2022-01-21 12:40:40|31581|31561|31577.3|31557.3|31581|31561|31575.2|31555.2|28
1642768850000|2022-01-21 12:40:50|31577.2|31557.2|31575.7|31555.7|31579.1|31559.1|31574|31554|32
1642768860000|2022-01-21 12:41:00|31575.8|31555.8|31567.4|31547.4|31577.5|31557.5|31567|31547|25
1642768870000|2022-01-21 12:41:10|31567.5|31547.5|31567.7|31547.7|31570.5|31550.5|31565.1|31545.1|34
1642768880000|2022-01-21 12:41:20|31568.2|31548.2|31560.8|31540.8|31568.2|31548.2|31558.7|31538.7|24
1642768890000|2022-01-21 12:41:30|31561.6|31541.6|31577.6|31527.6|31579.2|31543.6|31557.5|31524.5|34
1642768900000|2022-01-21 12:41:40|31577.4|31527.4|31576.6|31526.6|31578.8|31528.8|31576.2|31526.2|29
1642768910000|2022-01-21 12:41:50|31576.9|31526.9|31561|31541|31578.8|31542.8|31557.8|31524.9|35
1642768920000|2022-01-21 12:42:00|31561.3|31541.3|31559.7|31539.7|31577.6|31542.5|31557.2|31526.8|30
1642768930000|2022-01-21 12:42:10|31560.4|31540.4|31577.6|31527.6|31578.3|31543.1|31558.4|31524|36
1642768940000|2022-01-21 12:42:20|31577.9|31527.9|31557.1|31537.1|31577.9|31542.2|31556.6|31524.9|28
1642768950000|2022-01-21 12:42:30|31557.4|31537.4|31558.1|31538.1|31561.3|31541.3|31557.1|31537.1|24
1642768960000|2022-01-21 12:42:40|31558.3|31538.3|31558.1|31538.1|31559.9|31539.9|31554|31534|20
1642768970000|2022-01-21 12:42:50|31556.4|31536.4|31558|31538|31559.8|31539.8|31556.4|31536.4|27
1642768980000|2022-01-21 12:43:00|31557.5|31537.5|31558|31538|31562|31542|31556.2|31536.2|23
1642768990000|2022-01-21 12:43:10|31556.8|31536.8|31558.2|31538.2|31559.6|31539.6|31556.8|31536.8|24
1642769000000|2022-01-21 12:43:20|31557.3|31537.3|31559.1|31539.1|31561.2|31541.2|31556.1|31536.1|27
1642769010000|2022-01-21 12:43:30|31558.9|31538.9|31558|31538|31560.5|31540.5|31557.1|31537.1|29
1642769020000|2022-01-21 12:43:40|31558.3|31538.3|31556.7|31536.7|31560.6|31540.6|31555.3|31535.3|28
1642769030000|2022-01-21 12:43:50|31557|31537|31557.5|31537.5|31559.7|31539.7|31557|31537|27
1642769040000|2022-01-21 12:44:00|31560.1|31540.1|31558.4|31538.4|31560.4|31540.4|31556|31536|26
1642769050000|2022-01-21 12:44:10|31559.1|31539.1|31559.2|31539.2|31561.2|31541.2|31555.9|31535.9|34
1642769060000|2022-01-21 12:44:20|31559.6|31539.6|31557.1|31537.1|31575.7|31539.6|31555.7|31523.6|31
1642769070000|2022-01-21 12:44:30|31556.2|31536.2|31556.5|31536.5|31556.6|31536.6|31555.5|31535.5|10
1642769080000|2022-01-21 12:44:40|31555.7|31535.7|31556.5|31536.5|31558.9|31538.9|31555.7|31535.7|26
1642769090000|2022-01-21 12:44:50|31556.6|31536.6|31552.8|31532.8|31559.4|31539.4|31552|31532|30
1642769100000|2022-01-21 12:45:00|31551.8|31531.8|31549.2|31529.2|31553.4|31533.4|31545.4|31525.4|34
1642769110000|2022-01-21 12:45:10|31548.5|31528.5|31540.4|31520.4|31548.9|31528.9|31540.2|31520.2|35
1642769120000|2022-01-21 12:45:20|31556.6|31506.6|31525.5|31505.5|31556.6|31517.2|31524.7|31502.1|38
1642769130000|2022-01-21 12:45:30|31525.3|31505.3|31555.4|31505.4|31555.4|31518.3|31524.8|31504.8|31
1642769140000|2022-01-21 12:45:40|31553.2|31503.2|31540.5|31520.5|31555.8|31520.9|31536.7|31503.2|29
1642769150000|2022-01-21 12:45:50|31541.2|31521.2|31540.4|31520.4|31557.9|31521.5|31539|31506.7|26
1642769160000|2022-01-21 12:46:00|31541|31521|31548.6|31528.6|31548.6|31528.6|31541|31521|32
1642769170000|2022-01-21 12:46:10|31549.5|31529.5|31546.1|31526.1|31549.5|31529.5|31545|31525|27
1642769180000|2022-01-21 12:46:20|31547.3|31527.3|31545.8|31525.8|31547.6|31527.6|31545|31525|24
1642769190000|2022-01-21 12:46:30|31545.9|31525.9|31551.5|31531.5|31552|31532|31545.7|31525.7|24
1642769200000|2022-01-21 12:46:40|31550.9|31530.9|31550.7|31530.7|31551.6|31531.6|31548.6|31528.6|30
1642769210000|2022-01-21 12:46:50|31550.1|31530.1|31549.6|31529.6|31550.4|31530.4|31547.4|31527.4|27
1642769220000|2022-01-21 12:47:00|31549.2|31529.2|31552.6|31532.6|31553.5|31533.5|31549.2|31529.2|30
1642769230000|2022-01-21 12:47:10|31553.4|31533.4|31555.7|31535.7|31556.3|31536.3|31553.2|31533.2|27
1642769240000|2022-01-21 12:47:20|31555.9|31535.9|31555.8|31535.8|31555.9|31535.9|31553.7|31533.7|21
1642769250000|2022-01-21 12:47:30|31555|31535|31569.3|31519.3|31569.3|31539|31553.5|31519.3|27
1642769260000|2022-01-21 12:47:40|31568.4|31518.4|31551.3|31531.3|31568.4|31534.9|31549|31515.1|34
1642769270000|2022-01-21 12:47:50|31551.6|31531.6|31553.6|31533.6|31569.5|31534|31549.1|31516.2|17
1642769280000|2022-01-21 12:48:00|31552.2|31532.2|31550.9|31530.9|31553.2|31533.2|31550.7|31530.7|25
1642769290000|2022-01-21 12:48:10|31551.4|31531.4|31551.6|31531.6|31551.9|31531.9|31549.4|31529.4|26
1642769300000|2022-01-21 12:48:20|31552.1|31532.1|31551.3|31531.3|31552.1|31532.1|31550|31530|29
1642769310000|2022-01-21 12:48:30|31551.2|31531.2|31552.3|31532.3|31552.3|31532.3|31548.2|31528.2|32
1642769320000|2022-01-21 12:48:40|31551.5|31531.5|31550.7|31530.7|31552.6|31532.6|31549.5|31529.5|35
1642769330000|2022-01-21 12:48:50|31550.8|31530.8|31553.2|31533.2|31553.2|31533.2|31550.8|31530.8|23
1642769340000|2022-01-21 12:49:00|31553.7|31533.7|31552.5|31532.5|31553.8|31533.8|31550.5|31530.5|31
1642769350000|2022-01-21 12:49:10|31552.8|31532.8|31554.7|31534.7|31555.4|31535.4|31551.9|31531.9|28
1642769360000|2022-01-21 12:49:20|31553.4|31533.4|31554.2|31534.2|31554.9|31534.9|31553.2|31533.2|25
1642769370000|2022-01-21 12:49:30|31554.1|31534.1|31557.6|31537.6|31558.1|31538.1|31552.9|31532.9|30
1642769380000|2022-01-21 12:49:40|31556.9|31536.9|31556.6|31536.6|31557.6|31537.6|31555.9|31535.9|23
1642769390000|2022-01-21 12:49:50|31556.7|31536.7|31556|31536|31558|31538|31554.5|31534.5|24
1642769400000|2022-01-21 12:50:00|31555.3|31535.3|31557.6|31537.6|31557.6|31537.6|31554|31534|30
1642769410000|2022-01-21 12:50:10|31556.6|31536.6|31556.3|31536.3|31558.2|31538.2|31555.6|31535.6|33
1642769420000|2022-01-21 12:50:20|31556.2|31536.2|31559.1|31539.1|31559.1|31539.1|31556.2|31536.2|29
1642769430000|2022-01-21 12:50:30|31557.6|31537.6|31557.3|31537.3|31559.1|31539.1|31555.3|31535.3|23
1642769440000|2022-01-21 12:50:40|31557.2|31537.2|31555.4|31535.4|31558.8|31538.8|31554.3|31534.3|30
1642769450000|2022-01-21 12:50:50|31555.1|31535.1|31555.2|31535.2|31555.7|31535.7|31553.3|31533.3|26
1642769460000|2022-01-21 12:51:00|31555.5|31535.5|31553.6|31533.6|31558.7|31538.7|31553.6|31533.6|32
1642769470000|2022-01-21 12:51:10|31553.3|31533.3|31552.7|31532.7|31555.9|31535.9|31550.9|31530.9|28
1642769480000|2022-01-21 12:51:20|31552.6|31532.6|31554.9|31534.9|31556|31536|31552.4|31532.4|28
1642769490000|2022-01-21 12:51:30|31555.3|31535.3|31555|31535|31555.3|31535.3|31554|31534|20
1642769500000|2022-01-21 12:51:40|31554.8|31534.8|31555|31535|31556.7|31536.7|31551.9|31531.9|33
1642769510000|2022-01-21 12:51:50|31554.9|31534.9|31556.8|31536.8|31557.4|31537.4|31554.3|31534.3|25
1642769520000|2022-01-21 12:52:00|31556.4|31536.4|31558.8|31538.8|31559.2|31539.2|31555.7|31535.7|28
1642769530000|2022-01-21 12:52:10|31559|31539|31558.8|31538.8|31559.4|31539.4|31554.9|31534.9|34
1642769540000|2022-01-21 12:52:20|31558.4|31538.4|31557.7|31537.7|31559.5|31539.5|31556.7|31536.7|30
1642769550000|2022-01-21 12:52:30|31557.2|31537.2|31555.3|31535.3|31557.5|31537.5|31554.9|31534.9|24
1642769560000|2022-01-21 12:52:40|31555.7|31535.7|31558.2|31538.2|31558.5|31538.5|31555.1|31535.1|22
1642769570000|2022-01-21 12:52:50|31558.4|31538.4|31557.8|31537.8|31558.4|31538.4|31556.5|31536.5|29
1642769580000|2022-01-21 12:53:00|31558.5|31538.5|31557.9|31537.9|31559.1|31539.1|31557.7|31537.7|15
1642769590000|2022-01-21 12:53:10|31558|31538|31557.7|31537.7|31558|31538|31557.3|31537.3|12
1642769600000|2022-01-21 12:53:20|31557.6|31537.6|31556.9|31536.9|31558|31538|31556.7|31536.7|14
1642769610000|2022-01-21 12:53:30|31557|31537|31556.7|31536.7|31557.7|31537.7|31555.5|31535.5|20
1642769620000|2022-01-21 12:53:40|31555.7|31535.7|31556.6|31536.6|31557|31537|31555.3|31535.3|25
1642769630000|2022-01-21 12:53:50|31556.3|31536.3|31556.4|31536.4|31558|31538|31555.6|31535.6|29
1642769640000|2022-01-21 12:54:00|31556.8|31536.8|31556.8|31536.8|31557.1|31537.1|31556.1|31536.1|27
1642769650000|2022-01-21 12:54:10|31556.9|31536.9|31556.8|31536.8|31557.4|31537.4|31555.7|31535.7|19
1642769660000|2022-01-21 12:54:20|31556.4|31536.4|31556.9|31536.9|31559.2|31539.2|31556.3|31536.3|19
1642769670000|2022-01-21 12:54:30|31558.6|31538.6|31558.9|31538.9|31559.6|31539.6|31558.3|31538.3|19
1642769680000|2022-01-21 12:54:40|31559.1|31539.1|31562.8|31542.8|31562.8|31542.8|31559|31539|22
1642769690000|2022-01-21 12:54:50|31562.5|31542.5|31562.7|31542.7|31563.1|31543.1|31560.8|31540.8|21
1642769700000|2022-01-21 12:55:00|31562.4|31542.4|31567.7|31547.7|31568.1|31548.1|31562.2|31542.2|31
1642769710000|2022-01-21 12:55:10|31567.6|31547.6|31571.2|31551.2|31571.7|31551.7|31567.6|31547.6|33
1642769720000|2022-01-21 12:55:20|31571|31551|31570.9|31550.9|31572.5|31552.5|31569.8|31549.8|23
1642769730000|2022-01-21 12:55:30|31570.1|31550.1|31569.1|31549.1|31570.2|31550.2|31568.5|31548.5|29
1642769740000|2022-01-21 12:55:40|31569|31549|31567.6|31547.6|31570.1|31550.1|31567.6|31547.6|28
1642769750000|2022-01-21 12:55:50|31567.7|31547.7|31569.6|31549.6|31570.4|31550.4|31567.7|31547.7|32
1642769760000|2022-01-21 12:56:00|31570.2|31550.2|31570.1|31550.1|31570.9|31550.9|31569.6|31549.6|26
1642769770000|2022-01-21 12:56:10|31570.2|31550.2|31572.7|31552.7|31573.4|31553.4|31570.1|31550.1|22
1642769780000|2022-01-21 12:56:20|31575.3|31555.3|31578.6|31558.6|31578.7|31558.7|31575.3|31555.3|25
1642769790000|2022-01-21 12:56:30|31578.5|31558.5|31575|31555|31589.7|31559.2|31574.8|31539.7|31
1642769800000|2022-01-21 12:56:40|31575.6|31555.6|31574.7|31554.7|31576.5|31556.5|31573.7|31553.7|30
1642769810000|2022-01-21 12:56:50|31574.5|31554.5|31571.1|31551.1|31574.7|31554.7|31571.1|31551.1|27
1642769820000|2022-01-21 12:57:00|31571.6|31551.6|31567|31547|31572.2|31552.2|31567|31547|24
1642769830000|2022-01-21 12:57:10|31567.2|31547.2|31561.2|31541.2|31567.2|31547.2|31560.8|31540.8|32
1642769840000|2022-01-21 12:57:20|31560.8|31540.8|31561.9|31541.9|31562.3|31542.3|31560.7|31540.7|32
1642769850000|2022-01-21 12:57:30|31561.8|31541.8|31562.5|31542.5|31563.2|31543.2|31561.7|31541.7|28
1642769860000|2022-01-21 12:57:40|31562.3|31542.3|31561.9|31541.9|31562.3|31542.3|31561.4|31541.4|24
1642769870000|2022-01-21 12:57:50|31561.8|31541.8|31564.8|31544.8|31564.9|31544.9|31561.8|31541.8|26
1642769880000|2022-01-21 12:58:00|31564.6|31544.6|31566.4|31546.4|31567.3|31547.3|31564.3|31544.3|24
1642769890000|2022-01-21 12:58:10|31565.5|31545.5|31564.9|31544.9|31566.1|31546.1|31563.4|31543.4|27
1642769900000|2022-01-21 12:58:20|31565.1|31545.1|31564.7|31544.7|31565.1|31545.1|31563.4|31543.4|24
1642769910000|2022-01-21 12:58:30|31564.9|31544.9|31564.1|31544.1|31565|31545|31563.8|31543.8|13
1642769920000|2022-01-21 12:58:40|31564.2|31544.2|31565.2|31545.2|31567.1|31547.1|31564|31544|25
1642769930000|2022-01-21 12:58:50|31564.7|31544.7|31558.6|31538.6|31565.4|31545.4|31558.1|31538.1|31
1642769940000|2022-01-21 12:59:00|31557.8|31537.8|31562.1|31542.1|31562.3|31542.3|31553.6|31533.6|32
1642769950000|2022-01-21 12:59:10|31562.3|31542.3|31566.5|31546.5|31566.5|31546.5|31562.1|31542.1|29
1642769960000|2022-01-21 12:59:20|31566|31546|31567.2|31547.2|31568.1|31548.1|31565.4|31545.4|25
1642769970000|2022-01-21 12:59:30|31568.4|31548.4|31569.6|31549.6|31569.7|31549.7|31567.2|31547.2|27
1642769980000|2022-01-21 12:59:40|31569.5|31549.5|31572.4|31552.4|31573.5|31553.5|31568.9|31548.9|25
1642769990000|2022-01-21 12:59:50|31573.4|31553.4|31572.3|31552.3|31574.4|31554.4|31571.1|31551.1|32
1642770000000|2022-01-21 13:00:00|31573.5|31553.5|31573.7|31553.7|31573.8|31553.8|31570.3|31550.3|30
1642770010000|2022-01-21 13:00:10|31573.6|31553.6|31569.9|31549.9|31573.9|31553.9|31569.5|31549.5|29
1642770020000|2022-01-21 13:00:20|31570.4|31550.4|31572.6|31552.6|31573.3|31553.3|31570.2|31550.2|29
1642770030000|2022-01-21 13:00:30|31572.8|31552.8|31573.6|31553.6|31575.8|31555.8|31571.8|31551.8|38
1642770040000|2022-01-21 13:00:40|31573.7|31553.7|31576.5|31556.5|31577.2|31557.2|31573.7|31553.7|29
1642770050000|2022-01-21 13:00:50|31577.4|31557.4|31576.1|31556.1|31577.5|31557.5|31575.2|31555.2|35
1642770060000|2022-01-21 13:01:00|31575|31555|31575.8|31555.8|31578|31558|31574.9|31554.9|33
1642770070000|2022-01-21 13:01:10|31575.9|31555.9|31577.6|31557.6|31578.2|31558.2|31575|31555|30
1642770080000|2022-01-21 13:01:20|31576.9|31556.9|31575.6|31555.6|31578.2|31558.2|31575.6|31555.6|26
1642770090000|2022-01-21 13:01:30|31576.3|31556.3|31577.4|31557.4|31578.1|31558.1|31576.3|31556.3|27
1642770100000|2022-01-21 13:01:40|31577.3|31557.3|31579.3|31559.3|31579.3|31559.3|31576.9|31556.9|32
1642770110000|2022-01-21 13:01:50|31580.5|31560.5|31579.4|31559.4|31580.8|31560.8|31578.8|31558.8|26
1642770120000|2022-01-21 13:02:00|31579.6|31559.6|31580.3|31560.3|31580.6|31560.6|31578.3|31558.3|20
1642770130000|2022-01-21 13:02:10|31581.2|31561.2|31577.4|31557.4|31581.6|31561.6|31577.4|31557.4|29
1642770140000|2022-01-21 13:02:20|31577.9|31557.9|31575.6|31555.6|31578.9|31558.9|31574.6|31554.6|31
1642770150000|2022-01-21 13:02:30|31575.7|31555.7|31575.2|31555.2|31575.7|31555.7|31573.9|31553.9|25
1642770160000|2022-01-21 13:02:40|31575|31555|31572.7|31552.7|31575.6|31555.6|31572.6|31552.6|20
1642770170000|2022-01-21 13:02:50|31573.8|31553.8|31576.9|31556.9|31579.1|31559.1|31573.4|31553.4|31
1642770180000|2022-01-21 13:03:00|31577.1|31557.1|31573.1|31553.1|31577.5|31557.5|31570.4|31550.4|29
1642770190000|2022-01-21 13:03:10|31572.7|31552.7|31570.9|31550.9|31573.3|31553.3|31569.5|31549.5|30
1642770200000|2022-01-21 13:03:20|31570.7|31550.7|31568|31548|31571.3|31551.3|31567.5|31547.5|28
1642770210000|2022-01-21 13:03:30|31568.6|31548.6|31569|31549|31570.3|31550.3|31568.3|31548.3|27
1642770220000|2022-01-21 13:03:40|31569.4|31549.4|31572.5|31552.5|31572.5|31552.5|31567.7|31547.7|26
1642770230000|2022-01-21 13:03:50|31575.5|31555.5|31566.1|31546.1|31575.5|31555.5|31565.3|31545.3|37
1642770240000|2022-01-21 13:04:00|31566.5|31546.5|31563.8|31543.8|31566.6|31546.6|31561.4|31541.4|37
1642770250000|2022-01-21 13:04:10|31566.3|31546.3|31564.9|31544.9|31566.3|31546.3|31562.2|31542.2|30
1642770260000|2022-01-21 13:04:20|31564.7|31544.7|31567.1|31547.1|31567.1|31547.1|31562.8|31542.8|30
1642770270000|2022-01-21 13:04:30|31565.7|31545.7|31566.7|31546.7|31567.8|31547.8|31565.4|31545.4|34
1642770280000|2022-01-21 13:04:40|31566|31546|31575.2|31555.2|31575.2|31555.2|31564.5|31544.5|30
1642770290000|2022-01-21 13:04:50|31574.9|31554.9|31573.3|31553.3|31577.2|31557.2|31573.3|31553.3|26
1642770300000|2022-01-21 13:05:00|31574.1|31554.1|31575.1|31555.1|31576.7|31556.7|31568.7|31548.7|32
1642770310000|2022-01-21 13:05:10|31574.7|31554.7|31573.8|31553.8|31575.7|31555.7|31573.1|31553.1|19
1642770320000|2022-01-21 13:05:20|31573.9|31553.9|31574.8|31554.8|31574.8|31554.8|31573.1|31553.1|22
1642770330000|2022-01-21 13:05:30|31574.9|31554.9|31573.2|31553.2|31577.1|31557.1|31571.8|31551.8|28
1642770340000|2022-01-21 13:05:40|31574.8|31554.8|31573.2|31553.2|31574.8|31554.8|31572.6|31552.6|22
1642770350000|2022-01-21 13:05:50|31573.5|31553.5|31571.5|31551.5|31573.5|31553.5|31571.2|31551.2|26
1642770360000|2022-01-21 13:06:00|31570.9|31550.9|31571.2|31551.2|31573.8|31553.8|31570.5|31550.5|33
1642770370000|2022-01-21 13:06:10|31571.4|31551.4|31572.3|31552.3|31573.6|31553.6|31570.8|31550.8|30
1642770380000|2022-01-21 13:06:20|31571.9|31551.9|31572.6|31552.6|31573|31553|31569.1|31549.1|25
1642770390000|2022-01-21 13:06:30|31572.7|31552.7|31570.6|31550.6|31573.4|31553.4|31569.6|31549.6|32
1642770400000|2022-01-21 13:06:40|31570.7|31550.7|31570.5|31550.5|31571.6|31551.6|31569|31549|15
1642770410000|2022-01-21 13:06:50|31570.8|31550.8|31574.8|31554.8|31576.3|31556.3|31570.2|31550.2|27
1642770420000|2022-01-21 13:07:00|31575.4|31555.4|31574.5|31554.5|31576.4|31556.4|31572.9|31552.9|23
1642770430000|2022-01-21 13:07:10|31575.6|31555.6|31572.9|31552.9|31576.7|31556.7|31571.6|31551.6|29
1642770440000|2022-01-21 13:07:20|31572.7|31552.7|31573.8|31553.8|31574.1|31554.1|31570.4|31550.4|30
1642770450000|2022-01-21 13:07:30|31573.4|31553.4|31562.4|31542.4|31575.3|31555.3|31561.9|31541.9|34
1642770460000|2022-01-21 13:07:40|31562.3|31542.3|31561.7|31541.7|31563.8|31543.8|31561.7|31541.7|20
1642770470000|2022-01-21 13:07:50|31562|31542|31565.5|31545.5|31570.3|31550.3|31561.7|31541.7|35
1642770480000|2022-01-21 13:08:00|31564.9|31544.9|31567.1|31547.1|31567.1|31547.1|31564.9|31544.9|23
1642770490000|2022-01-21 13:08:10|31565.7|31545.7|31574.7|31554.7|31575.5|31555.5|31564.7|31544.7|32
1642770500000|2022-01-21 13:08:20|31574.6|31554.6|31570.9|31550.9|31575.3|31555.3|31568.4|31548.4|37
1642770510000|2022-01-21 13:08:30|31572.4|31552.4|31572.2|31552.2|31573.7|31553.7|31569.5|31549.5|30
1642770520000|2022-01-21 13:08:40|31572.4|31552.4|31572.7|31552.7|31572.7|31552.7|31571.2|31551.2|13
1642770530000|2022-01-21 13:08:50|31572.8|31552.8|31570.2|31550.2|31572.8|31552.8|31567.6|31547.6|28
1642770540000|2022-01-21 13:09:00|31570.1|31550.1|31575.5|31555.5|31576|31556|31570.1|31550.1|33
1642770550000|2022-01-21 13:09:10|31576.3|31556.3|31574.3|31554.3|31576.6|31556.6|31574.2|31554.2|31
1642770560000|2022-01-21 13:09:20|31575|31555|31573.8|31553.8|31576.2|31556.2|31573.8|31553.8|21
1642770570000|2022-01-21 13:09:30|31573.4|31553.4|31570.1|31550.1|31577|31557|31569.3|31549.3|30
1642770580000|2022-01-21 13:09:40|31569.7|31549.7|31571|31551|31573.1|31553.1|31569.7|31549.7|31
1642770590000|2022-01-21 13:09:50|31570.4|31550.4|31573.1|31553.1|31574.5|31554.5|31569.4|31549.4|28
1642770600000|2022-01-21 13:10:00|31573.2|31553.2|31573|31553|31573.8|31553.8|31567.5|31547.5|35
1642770610000|2022-01-21 13:10:10|31573.2|31553.2|31576.8|31556.8|31579.7|31559.7|31572.3|31552.3|31
1642770620000|2022-01-21 13:10:20|31579.1|31559.1|31582.3|31562.3|31593.6|31573.6|31578.3|31558.3|35
1642770630000|2022-01-21 13:10:30|31581.7|31561.7|31583.6|31563.6|31584.5|31564.5|31580.6|31560.6|35
1642770640000|2022-01-21 13:10:40|31581.3|31561.3|31581|31561|31581.6|31561.6|31579.4|31559.4|33
1642770650000|2022-01-21 13:10:50|31580|31560|31583|31563|31583.2|31563.2|31580|31560|29
1642770660000|2022-01-21 13:11:00|31581.5|31561.5|31580.6|31560.6|31581.5|31561.5|31577.6|31557.6|33
1642770670000|2022-01-21 13:11:10|31581|31561|31579.9|31559.9|31581|31561|31578.8|31558.8|20
1642770680000|2022-01-21 13:11:20|31579.6|31559.6|31576.9|31556.9|31580.3|31560.3|31576.8|31556.8|29
1642770690000|2022-01-21 13:11:30|31577.3|31557.3|31579.2|31559.2|31579.8|31559.8|31577.2|31557.2|32
1642770700000|2022-01-21 13:11:40|31579.3|31559.3|31578.6|31558.6|31579.6|31559.6|31577.4|31557.4|30
1642770710000|2022-01-21 13:11:50|31577.9|31557.9|31577.5|31557.5|31578.3|31558.3|31577.4|31557.4|22
1642770720000|2022-01-21 13:12:00|31577.4|31557.4|31575.4|31555.4|31578.2|31558.2|31575.4|31555.4|33
1642770730000|2022-01-21 13:12:10|31575.8|31555.8|31575.2|31555.2|31576.2|31556.2|31574.3|31554.3|23
1642770740000|2022-01-21 13:12:20|31575.8|31555.8|31576.9|31556.9|31576.9|31556.9|31571.9|31551.9|30
1642770750000|2022-01-21 13:12:30|31576.7|31556.7|31577.3|31557.3|31577.3|31557.3|31573.7|31553.7|24
1642770760000|2022-01-21 13:12:40|31578.4|31558.4|31578.3|31558.3|31579.4|31559.4|31578.1|31558.1|30
1642770770000|2022-01-21 13:12:50|31578.4|31558.4|31575.8|31555.8|31578.6|31558.6|31575.8|31555.8|22
1642770780000|2022-01-21 13:13:00|31575.9|31555.9|31576.7|31556.7|31577.4|31557.4|31575.3|31555.3|24
1642770790000|2022-01-21 13:13:10|31576.6|31556.6|31576.4|31556.4|31578.4|31558.4|31576.2|31556.2|25
1642770800000|2022-01-21 13:13:20|31576.3|31556.3|31577|31557|31577.4|31557.4|31575.9|31555.9|25
1642770810000|2022-01-21 13:13:30|31577.2|31557.2|31577.2|31557.2|31577.4|31557.4|31574.5|31554.5|27
1642770820000|2022-01-21 13:13:40|31577.1|31557.1|31578.5|31558.5|31579.6|31559.6|31577.1|31557.1|20
1642770830000|2022-01-21 13:13:50|31578.6|31558.6|31578.2|31558.2|31578.8|31558.8|31577.6|31557.6|18
1642770840000|2022-01-21 13:14:00|31578.8|31558.8|31578.3|31558.3|31578.8|31558.8|31576.8|31556.8|22
1642770850000|2022-01-21 13:14:10|31577.6|31557.6|31575.9|31555.9|31577.6|31557.6|31574.9|31554.9|25
1642770860000|2022-01-21 13:14:20|31575.8|31555.8|31573.2|31553.2|31576.1|31556.1|31572.8|31552.8|28
1642770870000|2022-01-21 13:14:30|31573.1|31553.1|31572.6|31552.6|31573.3|31553.3|31572|31552|19
1642770880000|2022-01-21 13:14:40|31572.8|31552.8|31573.9|31553.9|31574.2|31554.2|31572.3|31552.3|21
1642770890000|2022-01-21 13:14:50|31573.8|31553.8|31573.9|31553.9|31574.4|31554.4|31573.1|31553.1|22
1642770900000|2022-01-21 13:15:00|31573.8|31553.8|31573.7|31553.7|31574.3|31554.3|31573.6|31553.6|19
1642770910000|2022-01-21 13:15:10|31573.6|31553.6|31575.1|31555.1|31575.1|31555.1|31573.5|31553.5|16
1642770920000|2022-01-21 13:15:20|31575|31555|31574.6|31554.6|31575|31555|31573.4|31553.4|23
1642770930000|2022-01-21 13:15:30|31574.8|31554.8|31573.1|31553.1|31574.8|31554.8|31573|31553|19
1642770940000|2022-01-21 13:15:40|31573.5|31553.5|31570.3|31550.3|31573.5|31553.5|31570.2|31550.2|30
1642770950000|2022-01-21 13:15:50|31571.1|31551.1|31572.7|31552.7|31573.8|31553.8|31570.3|31550.3|22
1642770960000|2022-01-21 13:16:00|31573.8|31553.8|31573.4|31553.4|31574.2|31554.2|31573.1|31553.1|19
1642770970000|2022-01-21 13:16:10|31569|31549|31569.4|31549.4|31570.2|31550.2|31568.1|31548.1|20
1642770980000|2022-01-21 13:16:20|31569.6|31549.6|31569.2|31549.2|31570.6|31550.6|31569.2|31549.2|24
1642770990000|2022-01-21 13:16:30|31569.5|31549.5|31570.8|31550.8|31570.8|31550.8|31568.7|31548.7|18
1642771000000|2022-01-21 13:16:40|31570.7|31550.7|31571.6|31551.6|31572.6|31552.6|31569.6|31549.6|27
1642771010000|2022-01-21 13:16:50|31571.3|31551.3|31572.5|31552.5|31573.6|31553.6|31571.3|31551.3|24
1642771020000|2022-01-21 13:17:00|31573|31553|31571.6|31551.6|31573|31553|31570.7|31550.7|27
1642771030000|2022-01-21 13:17:10|31571.5|31551.5|31570.3|31550.3|31572.7|31552.7|31570.3|31550.3|26
1642771040000|2022-01-21 13:17:20|31571.4|31551.4|31572.7|31552.7|31573.3|31553.3|31569.1|31549.1|26
1642771050000|2022-01-21 13:17:30|31571.6|31551.6|31571.4|31551.4|31572|31552|31569.2|31549.2|24
1642771060000|2022-01-21 13:17:40|31572.5|31552.5|31570.9|31550.9|31572.7|31552.7|31570.1|31550.1|17
1642771070000|2022-01-21 13:17:50|31571.3|31551.3|31572|31552|31572.5|31552.5|31571.2|31551.2|22
1642771080000|2022-01-21 13:18:00|31571.6|31551.6|31573.4|31553.4|31573.4|31553.4|31571.4|31551.4|20
1642771090000|2022-01-21 13:18:10|31574.1|31554.1|31573.8|31553.8|31574.3|31554.3|31572.3|31552.3|23
1642771100000|2022-01-21 13:18:20|31574.3|31554.3|31573.5|31553.5|31574.5|31554.5|31570.8|31550.8|22
1642771110000|2022-01-21 13:18:30|31571.9|31551.9|31572.7|31552.7|31573.7|31553.7|31571.9|31551.9|22
1642771120000|2022-01-21 13:18:40|31573|31553|31572.8|31552.8|31573|31553|31571.9|31551.9|21
1642771130000|2022-01-21 13:18:50|31573|31553|31572.4|31552.4|31573|31553|31571.6|31551.6|15
1642771140000|2022-01-21 13:19:00|31573.3|31553.3|31573.3|31553.3|31574.2|31554.2|31572.6|31552.6|24
1642771150000|2022-01-21 13:19:10|31573.5|31553.5|31573.2|31553.2|31574.9|31554.9|31571.6|31551.6|24
1642771160000|2022-01-21 13:19:20|31573.6|31553.6|31573.1|31553.1|31573.9|31553.9|31572.2|31552.2|28
1642771170000|2022-01-21 13:19:30|31572.8|31552.8|31572|31552|31572.8|31552.8|31571.6|31551.6|16
1642771180000|2022-01-21 13:19:40|31572.3|31552.3|31572|31552|31573.9|31553.9|31570.9|31550.9|27
1642771190000|2022-01-21 13:19:50|31572.2|31552.2|31573.8|31553.8|31574.7|31554.7|31571.2|31551.2|23
1642771200000|2022-01-21 13:20:00|31575.6|31555.6|31576.3|31556.3|31579.6|31559.6|31573.6|31553.6|34
1642771210000|2022-01-21 13:20:10|31576.2|31556.2|31578.2|31558.2|31579|31559|31575.3|31555.3|29
1642771220000|2022-01-21 13:20:20|31578.3|31558.3|31576.9|31556.9|31579.8|31559.8|31576.2|31556.2|24
1642771230000|2022-01-21 13:20:30|31576.8|31556.8|31575.2|31555.2|31577.1|31557.1|31573.3|31553.3|23
1642771240000|2022-01-21 13:20:40|31574.7|31554.7|31575.6|31555.6|31577.2|31557.2|31574.6|31554.6|29
1642771250000|2022-01-21 13:20:50|31576.8|31556.8|31575.7|31555.7|31577.2|31557.2|31575.7|31555.7|19
1642771260000|2022-01-21 13:21:00|31576|31556|31578.8|31558.8|31579.2|31559.2|31576|31556|26
1642771270000|2022-01-21 13:21:10|31578.6|31558.6|31577.4|31557.4|31578.8|31558.8|31577.4|31557.4|20
1642771280000|2022-01-21 13:21:20|31577.5|31557.5|31577.4|31557.4|31577.7|31557.7|31576.8|31556.8|19
1642771290000|2022-01-21 13:21:30|31577.3|31557.3|31579|31559|31580.2|31560.2|31577|31557|27
1642771300000|2022-01-21 13:21:40|31579.4|31559.4|31578.3|31558.3|31580.9|31560.9|31578.3|31558.3|23
1642771310000|2022-01-21 13:21:50|31579.3|31559.3|31578.3|31558.3|31581|31561|31578.3|31558.3|26
1642771320000|2022-01-21 13:22:00|31578.2|31558.2|31576.7|31556.7|31578.2|31558.2|31576.4|31556.4|16
1642771330000|2022-01-21 13:22:10|31575.5|31555.5|31573.2|31553.2|31576.8|31556.8|31573.2|31553.2|35
1642771340000|2022-01-21 13:22:20|31573.3|31553.3|31574.5|31554.5|31575.7|31555.7|31572.9|31552.9|28
1642771350000|2022-01-21 13:22:30|31574.2|31554.2|31576|31556|31576.6|31556.6|31572.8|31552.8|25
1642771360000|2022-01-21 13:22:40|31576.3|31556.3|31576.2|31556.2|31576.5|31556.5|31575|31555|16
1642771370000|2022-01-21 13:22:50|31576.4|31556.4|31574.2|31554.2|31577.1|31557.1|31574|31554|19
1642771380000|2022-01-21 13:23:00|31574|31554|31577.1|31557.1|31578.5|31558.5|31573.9|31553.9|27
1642771390000|2022-01-21 13:23:10|31577|31557|31578.2|31558.2|31579|31559|31576.4|31556.4|20
1642771400000|2022-01-21 13:23:20|31578|31558|31577.2|31557.2|31579|31559|31571.8|31551.8|31
1642771410000|2022-01-21 13:23:30|31576.5|31556.5|31575.3|31555.3|31577.3|31557.3|31574.3|31554.3|24
1642771420000|2022-01-21 13:23:40|31574.6|31554.6|31573.7|31553.7|31574.7|31554.7|31573.1|31553.1|26
1642771430000|2022-01-21 13:23:50|31573.5|31553.5|31568.4|31548.4|31573.5|31553.5|31568.4|31548.4|28
1642771440000|2022-01-21 13:24:00|31567.6|31547.6|31573.2|31553.2|31574.6|31554.6|31566.1|31546.1|33
1642771450000|2022-01-21 13:24:10|31572.8|31552.8|31577.5|31557.5|31579.4|31559.4|31572.8|31552.8|37
1642771460000|2022-01-21 13:24:20|31577.6|31557.6|31580.9|31560.9|31584.8|31564.8|31575.6|31555.6|26
1642771470000|2022-01-21 13:24:30|31582.2|31562.2|31589.6|31569.6|31589.9|31569.9|31579.9|31559.9|29
1642771480000|2022-01-21 13:24:40|31588.3|31568.3|31587.5|31567.5|31590|31570|31586.8|31566.8|27
1642771490000|2022-01-21 13:24:50|31588.7|31568.7|31589.5|31569.5|31590.1|31570.1|31588.1|31568.1|27
1642771500000|2022-01-21 13:25:00|31589.7|31569.7|31589.5|31569.5|31590|31570|31588.9|31568.9|25
1642771510000|2022-01-21 13:25:10|31589.7|31569.7|31589.5|31569.5|31590.1|31570.1|31588.9|31568.9|18
1642771520000|2022-01-21 13:25:20|31590.6|31570.6|31589.5|31569.5|31591.3|31571.3|31589.1|31569.1|24
1642771530000|2022-01-21 13:25:30|31589.2|31569.2|31587.8|31567.8|31589.3|31569.3|31586.9|31566.9|21
1642771540000|2022-01-21 13:25:40|31587.6|31567.6|31589.2|31569.2|31589.3|31569.3|31586.5|31566.5|29
1642771550000|2022-01-21 13:25:50|31588.6|31568.6|31587.7|31567.7|31589|31569|31587.6|31567.6|22
1642771560000|2022-01-21 13:26:00|31587.6|31567.6|31587.1|31567.1|31587.7|31567.7|31586.5|31566.5|18
1642771570000|2022-01-21 13:26:10|31587|31567|31586.9|31566.9|31587.4|31567.4|31586.6|31566.6|13
1642771580000|2022-01-21 13:26:20|31587.1|31567.1|31587.7|31567.7|31587.8|31567.8|31586.8|31566.8|19
1642771590000|2022-01-21 13:26:30|31586.7|31566.7|31586.8|31566.8|31587.7|31567.7|31586.2|31566.2|21
1642771600000|2022-01-21 13:26:40|31587.4|31567.4|31586.8|31566.8|31587.4|31567.4|31585.9|31565.9|12
1642771610000|2022-01-21 13:26:50|31586.6|31566.6|31581|31561|31586.6|31566.6|31578.9|31558.9|28
1642771620000|2022-01-21 13:27:00|31579.2|31559.2|31579.1|31559.1|31580|31560|31579.1|31559.1|25
1642771630000|2022-01-21 13:27:10|31579.3|31559.3|31579.6|31559.6|31579.7|31559.7|31579.2|31559.2|15
1642771640000|2022-01-21 13:27:20|31579.5|31559.5|31582|31562|31582.1|31562.1|31579.1|31559.1|26
1642771650000|2022-01-21 13:27:30|31580.4|31560.4|31581.9|31561.9|31582|31562|31580.4|31560.4|21
1642771660000|2022-01-21 13:27:40|31581.7|31561.7|31586.1|31566.1|31587|31567|31581|31561|28
1642771670000|2022-01-21 13:27:50|31585.8|31565.8|31585.2|31565.2|31587.2|31567.2|31581.9|31561.9|32
1642771680000|2022-01-21 13:28:00|31585.9|31565.9|31591.5|31571.5|31592.7|31572.7|31583.6|31563.6|30
1642771690000|2022-01-21 13:28:10|31592|31572|31590.5|31570.5|31592.1|31572.1|31587.8|31567.8|32
1642771700000|2022-01-21 13:28:20|31590.4|31570.4|31590.4|31570.4|31591.2|31571.2|31589.9|31569.9|26
1642771710000|2022-01-21 13:28:30|31589.4|31569.4|31603.6|31583.6|31604.1|31584.1|31586.5|31566.5|30
1642771720000|2022-01-21 13:28:40|31601.7|31581.7|31596.4|31576.4|31602.5|31582.5|31596.4|31576.4|31
1642771730000|2022-01-21 13:28:50|31596.3|31576.3|31597|31577|31597.3|31577.3|31595.1|31575.1|24
1642771740000|2022-01-21 13:29:00|31597.3|31577.3|31597.3|31577.3|31599.9|31579.9|31595.5|31575.5|27
1642771750000|2022-01-21 13:29:10|31596.9|31576.9|31596.4|31576.4|31597.9|31577.9|31592.9|31572.9|24
1642771760000|2022-01-21 13:29:20|31595.9|31575.9|31594.8|31574.8|31596.1|31576.1|31594.6|31574.6|21
1642771770000|2022-01-21 13:29:30|31594.6|31574.6|31595.1|31575.1|31595.5|31575.5|31594.6|31574.6|16
1642771780000|2022-01-21 13:29:40|31595.8|31575.8|31597.7|31577.7|31597.7|31577.7|31595.8|31575.8|18
1642771790000|2022-01-21 13:29:50|31596.5|31576.5|31597.8|31577.8|31597.9|31577.9|31596.3|31576.3|12
1642771800000|2022-01-21 13:30:00|31597|31577|31597.6|31577.6|31598.4|31578.4|31595.5|31575.5|26
1642771810000|2022-01-21 13:30:10|31598.1|31578.1|31597|31577|31598.1|31578.1|31596.7|31576.7|22
1642771820000|2022-01-21 13:30:20|31597.2|31577.2|31597.1|31577.1|31597.4|31577.4|31596.2|31576.2|16
1642771830000|2022-01-21 13:30:30|31597.4|31577.4|31596.4|31576.4|31597.4|31577.4|31595.5|31575.5|20
1642771840000|2022-01-21 13:30:40|31596.2|31576.2|31595.4|31575.4|31596.3|31576.3|31595.2|31575.2|17
1642771850000|2022-01-21 13:30:50|31595.3|31575.3|31596.8|31576.8|31597.7|31577.7|31595.1|31575.1|15
1642771860000|2022-01-21 13:31:00|31596.1|31576.1|31596.4|31576.4|31597.2|31577.2|31594.8|31574.8|16
1642771870000|2022-01-21 13:31:10|31596.3|31576.3|31597.3|31577.3|31597.8|31577.8|31596.3|31576.3|12
1642771880000|2022-01-21 13:31:20|31598|31578|31597.5|31577.5|31598.7|31578.7|31597.4|31577.4|16
1642771890000|2022-01-21 13:31:30|31597.6|31577.6|31599.9|31579.9|31600.1|31580.1|31597.5|31577.5|16
1642771900000|2022-01-21 13:31:40|31599.8|31579.8|31598.6|31578.6|31599.8|31579.8|31597.7|31577.7|8
1642771910000|2022-01-21 13:31:50|31598.5|31578.5|31598|31578|31598.6|31578.6|31598|31578|13
1642771920000|2022-01-21 13:32:00|31597.6|31577.6|31598|31578|31599|31579|31596.8|31576.8|17
1642771930000|2022-01-21 13:32:10|31598.2|31578.2|31599.8|31579.8|31602.3|31582.3|31597.1|31577.1|24
1642771940000|2022-01-21 13:32:20|31599.6|31579.6|31596.4|31576.4|31600.2|31580.2|31596.4|31576.4|18
1642771950000|2022-01-21 13:32:30|31595.9|31575.9|31597.5|31577.5|31597.5|31577.5|31595.9|31575.9|20
1642771960000|2022-01-21 13:32:40|31596.9|31576.9|31597.1|31577.1|31598.2|31578.2|31596.2|31576.2|15
1642771970000|2022-01-21 13:32:50|31596.4|31576.4|31600.9|31580.9|31600.9|31580.9|31596.2|31576.2|18
1642771980000|2022-01-21 13:33:00|31600.8|31580.8|31599.9|31579.9|31601|31581|31599.2|31579.2|17
1642771990000|2022-01-21 13:33:10|31600.1|31580.1|31599.4|31579.4|31600.9|31580.9|31598.3|31578.3|20
1642772000000|2022-01-21 13:33:20|31599.5|31579.5|31599.4|31579.4|31599.5|31579.5|31598|31578|21
1642772010000|2022-01-21 13:33:30|31600|31580|31599.8|31579.8|31601.1|31581.1|31599.8|31579.8|17
1642772020000|2022-01-21 13:33:40|31600.2|31580.2|31597|31577|31600.5|31580.5|31596.3|31576.3|18
1642772030000|2022-01-21 13:33:50|31596.1|31576.1|31595|31575|31597.8|31577.8|31595|31575|21
1642772040000|2022-01-21 13:34:00|31594.8|31574.8|31593.5|31573.5|31597.1|31577.1|31593.5|31573.5|21
1642772050000|2022-01-21 13:34:10|31593.4|31573.4|31595.3|31575.3|31595.3|31575.3|31593.1|31573.1|17
1642772060000|2022-01-21 13:34:20|31595.4|31575.4|31597.2|31577.2|31597.6|31577.6|31594.7|31574.7|26
1642772070000|2022-01-21 13:34:30|31596.7|31576.7|31599.2|31579.2|31601.2|31581.2|31595.3|31575.3|28
1642772080000|2022-01-21 13:34:40|31599.8|31579.8|31597.5|31577.5|31600.1|31580.1|31597.5|31577.5|27
1642772090000|2022-01-21 13:34:50|31598.6|31578.6|31596.8|31576.8|31598.6|31578.6|31595.6|31575.6|31
1642772100000|2022-01-21 13:35:00|31595.6|31575.6|31598|31578|31598.3|31578.3|31595.6|31575.6|25
1642772110000|2022-01-21 13:35:10|31598.3|31578.3|31607.8|31587.8|31610.7|31590.7|31596.6|31576.6|38
1642772120000|2022-01-21 13:35:20|31607.5|31587.5|31604.2|31584.2|31616.2|31596.2|31604.2|31584.2|38
1642772130000|2022-01-21 13:35:30|31604.3|31584.3|31611|31591|31611.2|31591.2|31603.9|31583.9|31
1642772140000|2022-01-21 13:35:40|31613.3|31593.3|31608|31588|31613.3|31593.3|31607.8|31587.8|26
1642772150000|2022-01-21 13:35:50|31607.9|31587.9|31608|31588|31609|31589|31606.2|31586.2|28
1642772160000|2022-01-21 13:36:00|31607.5|31587.5|31607.4|31587.4|31608.2|31588.2|31606.7|31586.7|25
1642772170000|2022-01-21 13:36:10|31607.2|31587.2|31607.9|31587.9|31608.6|31588.6|31606.3|31586.3|24
1642772180000|2022-01-21 13:36:20|31607.6|31587.6|31607.3|31587.3|31607.9|31587.9|31606.8|31586.8|18
1642772190000|2022-01-21 13:36:30|31607.6|31587.6|31597.4|31577.4|31608.2|31588.2|31597|31577|19
1642772200000|2022-01-21 13:36:40|31597.2|31577.2|31593.9|31573.9|31597.7|31577.7|31593.7|31573.7|25
1642772210000|2022-01-21 13:36:50|31594.5|31574.5|31589.5|31569.5|31594.5|31574.5|31588.7|31568.7|29
1642772220000|2022-01-21 13:37:00|31589|31569|31590.7|31570.7|31592.1|31572.1|31589|31569|26
1642772230000|2022-01-21 13:37:10|31590.4|31570.4|31592.6|31572.6|31592.6|31572.6|31590.4|31570.4|12
1642772240000|2022-01-21 13:37:20|31592.9|31572.9|31594|31574|31594.5|31574.5|31591.9|31571.9|17
1642772250000|2022-01-21 13:37:30|31594.3|31574.3|31595.4|31575.4|31595.4|31575.4|31594|31574|26
1642772260000|2022-01-21 13:37:40|31595.6|31575.6|31592.4|31572.4|31595.6|31575.6|31592.4|31572.4|17
1642772270000|2022-01-21 13:37:50|31592.5|31572.5|31593.8|31573.8|31594.7|31574.7|31592.4|31572.4|22
1642772280000|2022-01-21 13:38:00|31593.6|31573.6|31594|31574|31595.5|31575.5|31592.9|31572.9|23
1642772290000|2022-01-21 13:38:10|31594.3|31574.3|31593|31573|31596.4|31576.4|31593|31573|23
1642772300000|2022-01-21 13:38:20|31593.3|31573.3|31594.2|31574.2|31594.3|31574.3|31592.8|31572.8|16
1642772310000|2022-01-21 13:38:30|31594.1|31574.1|31593.9|31573.9|31594.2|31574.2|31593.3|31573.3|15
1642772320000|2022-01-21 13:38:40|31593.7|31573.7|31594.7|31574.7|31594.7|31574.7|31593.6|31573.6|7
1642772330000|2022-01-21 13:38:50|31594.8|31574.8|31594.9|31574.9|31596.3|31576.3|31593.6|31573.6|25
1642772340000|2022-01-21 13:39:00|31594.2|31574.2|31595.1|31575.1|31595.5|31575.5|31592.8|31572.8|26
1642772350000|2022-01-21 13:39:10|31594.7|31574.7|31593.5|31573.5|31594.7|31574.7|31593.2|31573.2|27
1642772360000|2022-01-21 13:39:20|31593.1|31573.1|31593.4|31573.4|31594.3|31574.3|31592|31572|31
1642772370000|2022-01-21 13:39:30|31593.3|31573.3|31594|31574|31594.2|31574.2|31592.3|31572.3|18
1642772380000|2022-01-21 13:39:40|31594.2|31574.2|31594|31574|31594.8|31574.8|31593.5|31573.5|13
1642772390000|2022-01-21 13:39:50|31594.7|31574.7|31595.4|31575.4|31595.8|31575.8|31594.1|31574.1|19
1642772400000|2022-01-21 13:40:00|31595.7|31575.7|31595|31575|31596.6|31576.6|31594.1|31574.1|18
1642772410000|2022-01-21 13:40:10|31595.7|31575.7|31593.6|31573.6|31596.2|31576.2|31593.6|31573.6|18
1642772420000|2022-01-21 13:40:20|31593.8|31573.8|31594|31574|31594.8|31574.8|31592.5|31572.5|23
1642772430000|2022-01-21 13:40:30|31592.3|31572.3|31594.2|31574.2|31594.4|31574.4|31590.9|31570.9|24
1642772440000|2022-01-21 13:40:40|31593.3|31573.3|31591.1|31571.1|31595.6|31575.6|31591.1|31571.1|24
1642772450000|2022-01-21 13:40:50|31590.7|31570.7|31591.8|31571.8|31593.1|31573.1|31590.6|31570.6|27
1642772460000|2022-01-21 13:41:00|31591.7|31571.7|31591.9|31571.9|31593.2|31573.2|31591.5|31571.5|14
1642772470000|2022-01-21 13:41:10|31592|31572|31593.7|31573.7|31595|31575|31591.3|31571.3|19
1642772480000|2022-01-21 13:41:20|31594.9|31574.9|31599.9|31579.9|31599.9|31579.9|31594.9|31574.9|23
1642772490000|2022-01-21 13:41:30|31599.6|31579.6|31597.2|31577.2|31600.2|31580.2|31597.1|31577.1|27
1642772500000|2022-01-21 13:41:40|31596.8|31576.8|31596.2|31576.2|31598.1|31578.1|31595.7|31575.7|21
1642772510000|2022-01-21 13:41:50|31595.8|31575.8|31596|31576|31596.7|31576.7|31595.8|31575.8|17
1642772520000|2022-01-21 13:42:00|31596.4|31576.4|31594.9|31574.9|31597.9|31577.9|31594.6|31574.6|26
1642772530000|2022-01-21 13:42:10|31594.7|31574.7|31594.4|31574.4|31595.5|31575.5|31593.6|31573.6|19
1642772540000|2022-01-21 13:42:20|31594.5|31574.5|31593.3|31573.3|31594.8|31574.8|31592.5|31572.5|15
1642772550000|2022-01-21 13:42:30|31592.8|31572.8|31590.4|31570.4|31593.3|31573.3|31590.1|31570.1|23
1642772560000|2022-01-21 13:42:40|31591.9|31571.9|31592|31572|31592.9|31572.9|31591.4|31571.4|25
1642772570000|2022-01-21 13:42:50|31591.1|31571.1|31593.1|31573.1|31594|31574|31591|31571|26
1642772580000|2022-01-21 13:43:00|31592.5|31572.5|31592.8|31572.8|31593.7|31573.7|31592|31572|21
1642772590000|2022-01-21 13:43:10|31592|31572|31590.6|31570.6|31592.5|31572.5|31590.6|31570.6|17
1642772600000|2022-01-21 13:43:20|31590.5|31570.5|31592.3|31572.3|31594|31574|31589.6|31569.6|17
1642772610000|2022-01-21 13:43:30|31591.5|31571.5|31593.7|31573.7|31594.4|31574.4|31591.5|31571.5|23
1642772620000|2022-01-21 13:43:40|31593.8|31573.8|31593.6|31573.6|31597.3|31577.3|31592.6|31572.6|23
1642772630000|2022-01-21 13:43:50|31593.4|31573.4|31593|31573|31594.7|31574.7|31591.2|31571.2|15
1642772640000|2022-01-21 13:44:00|31593.1|31573.1|31593.8|31573.8|31593.9|31573.9|31592.9|31572.9|14
1642772650000|2022-01-21 13:44:10|31593.4|31573.4|31594.8|31574.8|31594.8|31574.8|31591.2|31571.2|24
1642772660000|2022-01-21 13:44:20|31594.6|31574.6|31595.4|31575.4|31596.4|31576.4|31593.4|31573.4|16
1642772670000|2022-01-21 13:44:30|31596.3|31576.3|31596.1|31576.1|31596.9|31576.9|31595.3|31575.3|18
1642772680000|2022-01-21 13:44:40|31596.2|31576.2|31596.8|31576.8|31597.7|31577.7|31596.1|31576.1|24
1642772690000|2022-01-21 13:44:50|31597.2|31577.2|31595.5|31575.5|31597.3|31577.3|31595.3|31575.3|16
1642772700000|2022-01-21 13:45:00|31595.6|31575.6|31594.6|31574.6|31599|31579|31592.5|31572.5|20
1642772710000|2022-01-21 13:45:10|31596.3|31576.3|31595.6|31575.6|31596.9|31576.9|31595.3|31575.3|13
1642772720000|2022-01-21 13:45:20|31595.5|31575.5|31599.2|31579.2|31599.2|31579.2|31595.3|31575.3|22
1642772730000|2022-01-21 13:45:30|31598.4|31578.4|31596|31576|31598.4|31578.4|31594|31574|31
1642772740000|2022-01-21 13:45:40|31596.2|31576.2|31594|31574|31597.1|31577.1|31593.8|31573.8|22
1642772750000|2022-01-21 13:45:50|31594.9|31574.9|31592.2|31572.2|31594.9|31574.9|31592.2|31572.2|11
1642772760000|2022-01-21 13:46:00|31591.1|31571.1|31594|31574|31594.5|31574.5|31591|31571|15
1642772770000|2022-01-21 13:46:10|31593.8|31573.8|31592.4|31572.4|31594.1|31574.1|31592.4|31572.4|13
1642772780000|2022-01-21 13:46:20|31593.1|31573.1|31599.1|31579.1|31600.7|31580.7|31593.1|31573.1|27
1642772790000|2022-01-21 13:46:30|31597.9|31577.9|31598|31578|31601.3|31581.3|31597.8|31577.8|31
1642772800000|2022-01-21 13:46:40|31598.8|31578.8|31602.9|31582.9|31604.1|31584.1|31597.7|31577.7|33
1642772810000|2022-01-21 13:46:50|31603|31583|31604|31584|31605.3|31585.3|31601.9|31581.9|26
1642772820000|2022-01-21 13:47:00|31603.8|31583.8|31604|31584|31604.9|31584.9|31602.7|31582.7|22
1642772830000|2022-01-21 13:47:10|31604.2|31584.2|31604.9|31584.9|31604.9|31584.9|31603.9|31583.9|14
1642772840000|2022-01-21 13:47:20|31604.6|31584.6|31601.5|31581.5|31605|31585|31601.2|31581.2|19
1642772850000|2022-01-21 13:47:30|31601.6|31581.6|31602.4|31582.4|31602.4|31582.4|31600.7|31580.7|21
1642772860000|2022-01-21 13:47:40|31601.9|31581.9|31601.3|31581.3|31602.1|31582.1|31601.3|31581.3|15
1642772870000|2022-01-21 13:47:50|31601.6|31581.6|31589|31569|31601.8|31581.8|31588.2|31568.2|26
1642772880000|2022-01-21 13:48:00|31589.4|31569.4|31591.1|31571.1|31593.3|31573.3|31589.4|31569.4|29
1642772890000|2022-01-21 13:48:10|31589.8|31569.8|31592.7|31572.7|31594.2|31574.2|31589.8|31569.8|21
1642772900000|2022-01-21 13:48:20|31592.8|31572.8|31592.9|31572.9|31593.4|31573.4|31592.3|31572.3|23
1642772910000|2022-01-21 13:48:30|31592.6|31572.6|31589|31569|31593|31573|31587.9|31567.9|24
1642772920000|2022-01-21 13:48:40|31589.5|31569.5|31591.2|31571.2|31591.2|31571.2|31588.6|31568.6|24
1642772930000|2022-01-21 13:48:50|31591.4|31571.4|31591.2|31571.2|31592|31572|31590.1|31570.1|23
1642772940000|2022-01-21 13:49:00|31590.9|31570.9|31588.8|31568.8|31590.9|31570.9|31588.6|31568.6|22
1642772950000|2022-01-21 13:49:10|31589|31569|31585.3|31565.3|31589|31569|31584.3|31564.3|22
1642772960000|2022-01-21 13:49:20|31585.2|31565.2|31586.4|31566.4|31587.3|31567.3|31584.8|31564.8|18
1642772970000|2022-01-21 13:49:30|31585.9|31565.9|31585.9|31565.9|31587.1|31567.1|31582.5|31562.5|30
1642772980000|2022-01-21 13:49:40|31586.1|31566.1|31588|31568|31588|31568|31585.4|31565.4|22
1642772990000|2022-01-21 13:49:50|31587.4|31567.4|31586.1|31566.1|31588|31568|31586.1|31566.1|24
1642773000000|2022-01-21 13:50:00|31586.3|31566.3|31589|31569|31590|31570|31586.3|31566.3|27
1642773010000|2022-01-21 13:50:10|31588.9|31568.9|31588.1|31568.1|31589.7|31569.7|31587|31567|24
1642773020000|2022-01-21 13:50:20|31588.9|31568.9|31593.6|31573.6|31594.7|31574.7|31588.9|31568.9|33
1642773030000|2022-01-21 13:50:30|31593.8|31573.8|31593|31573|31593.8|31573.8|31591.4|31571.4|27
1642773040000|2022-01-21 13:50:40|31592.7|31572.7|31594.9|31574.9|31595.2|31575.2|31592.4|31572.4|19
1642773050000|2022-01-21 13:50:50|31595.2|31575.2|31596.6|31576.6|31597.2|31577.2|31594.5|31574.5|32
1642773060000|2022-01-21 13:51:00|31596.7|31576.7|31597.1|31577.1|31597.7|31577.7|31595.4|31575.4|20
1642773070000|2022-01-21 13:51:10|31596.6|31576.6|31597.7|31577.7|31601|31581|31596.6|31576.6|31
1642773080000|2022-01-21 13:51:20|31599.1|31579.1|31601|31581|31601.2|31581.2|31597.4|31577.4|26
1642773090000|2022-01-21 13:51:30|31600.8|31580.8|31602.1|31582.1|31602.1|31582.1|31598.8|31578.8|29
1642773100000|2022-01-21 13:51:40|31602.2|31582.2|31603.6|31583.6|31603.7|31583.7|31601.5|31581.5|20
1642773110000|2022-01-21 13:51:50|31603.5|31583.5|31600.2|31580.2|31604.9|31584.9|31600.1|31580.1|27
1642773120000|2022-01-21 13:52:00|31600.3|31580.3|31599.6|31579.6|31600.5|31580.5|31599.2|31579.2|29
1642773130000|2022-01-21 13:52:10|31599.9|31579.9|31599.4|31579.4|31599.9|31579.9|31599.3|31579.3|14
1642773140000|2022-01-21 13:52:20|31599.6|31579.6|31599|31579|31600.5|31580.5|31597.8|31577.8|28
1642773150000|2022-01-21 13:52:30|31598.5|31578.5|31599|31579|31600.2|31580.2|31598|31578|26
1642773160000|2022-01-21 13:52:40|31598.5|31578.5|31598|31578|31598.6|31578.6|31597.5|31577.5|16
1642773170000|2022-01-21 13:52:50|31598.3|31578.3|31598.1|31578.1|31601|31581|31597.3|31577.3|23
1642773180000|2022-01-21 13:53:00|31597.2|31577.2|31598.2|31578.2|31599.8|31579.8|31596.4|31576.4|28
1642773190000|2022-01-21 13:53:10|31598.1|31578.1|31598.1|31578.1|31598.2|31578.2|31597.7|31577.7|20
1642773200000|2022-01-21 13:53:20|31597.9|31577.9|31599.4|31579.4|31599.7|31579.7|31597.7|31577.7|17
1642773210000|2022-01-21 13:53:30|31598.3|31578.3|31596.7|31576.7|31599.3|31579.3|31595.1|31575.1|30
1642773220000|2022-01-21 13:53:40|31596.2|31576.2|31597.6|31577.6|31598.2|31578.2|31596|31576|22
1642773230000|2022-01-21 13:53:50|31597.5|31577.5|31598.2|31578.2|31598.7|31578.7|31597.1|31577.1|11
1642773240000|2022-01-21 13:54:00|31597.9|31577.9|31593.9|31573.9|31599.7|31579.7|31592.5|31572.5|31
1642773250000|2022-01-21 13:54:10|31593.3|31573.3|31595.8|31575.8|31596.8|31576.8|31593.2|31573.2|25
1642773260000|2022-01-21 13:54:20|31595.7|31575.7|31597.4|31577.4|31597.4|31577.4|31595.3|31575.3|23
1642773270000|2022-01-21 13:54:30|31597.3|31577.3|31597.4|31577.4|31598.2|31578.2|31596.6|31576.6|21
1642773280000|2022-01-21 13:54:40|31597.5|31577.5|31599.9|31579.9|31600.5|31580.5|31597|31577|23
1642773290000|2022-01-21 13:54:50|31599.4|31579.4|31600.4|31580.4|31600.4|31580.4|31599.1|31579.1|13
1642773300000|2022-01-21 13:55:00|31599.8|31579.8|31600.1|31580.1|31601.1|31581.1|31599.4|31579.4|16
1642773310000|2022-01-21 13:55:10|31599.3|31579.3|31599.9|31579.9|31600.5|31580.5|31597.5|31577.5|25
1642773320000|2022-01-21 13:55:20|31600|31580|31599.9|31579.9|31600.8|31580.8|31599.9|31579.9|15
1642773330000|2022-01-21 13:55:30|31600.2|31580.2|31598.2|31578.2|31600.8|31580.8|31596.7|31576.7|26
1642773340000|2022-01-21 13:55:40|31597.2|31577.2|31597.1|31577.1|31598.4|31578.4|31597|31577|17
1642773350000|2022-01-21 13:55:50|31596.9|31576.9|31597.3|31577.3|31598.9|31578.9|31596.8|31576.8|19
1642773360000|2022-01-21 13:56:00|31598|31578|31598.9|31578.9|31599.1|31579.1|31597.5|31577.5|24
1642773370000|2022-01-21 13:56:10|31599.1|31579.1|31600.4|31580.4|31600.8|31580.8|31599.1|31579.1|27
1642773380000|2022-01-21 13:56:20|31600.2|31580.2|31598.6|31578.6|31600.2|31580.2|31598.3|31578.3|15
1642773390000|2022-01-21 13:56:30|31598.8|31578.8|31600.5|31580.5|31601|31581|31598.8|31578.8|21
1642773400000|2022-01-21 13:56:40|31600.4|31580.4|31600.2|31580.2|31600.4|31580.4|31599.4|31579.4|15
1642773410000|2022-01-21 13:56:50|31600.5|31580.5|31600.3|31580.3|31602|31582|31599.6|31579.6|12
1642773420000|2022-01-21 13:57:00|31600.4|31580.4|31599.8|31579.8|31601.7|31581.7|31599.6|31579.6|14
1642773430000|2022-01-21 13:57:10|31600|31580|31590.8|31570.8|31600.9|31580.9|31590.8|31570.8|24
1642773440000|2022-01-21 13:57:20|31591.7|31571.7|31592.6|31572.6|31593.2|31573.2|31591|31571|20
1642773450000|2022-01-21 13:57:30|31592.5|31572.5|31590.5|31570.5|31592.6|31572.6|31590.5|31570.5|15
1642773460000|2022-01-21 13:57:40|31591.1|31571.1|31588.6|31568.6|31591.1|31571.1|31588.3|31568.3|27
1642773470000|2022-01-21 13:57:50|31588.2|31568.2|31585.8|31565.8|31588.9|31568.9|31584.5|31564.5|32
1642773480000|2022-01-21 13:58:00|31586.2|31566.2|31586.5|31566.5|31589.8|31569.8|31585|31565|33
1642773490000|2022-01-21 13:58:10|31587.7|31567.7|31586.6|31566.6|31588.3|31568.3|31586.6|31566.6|32
1642773500000|2022-01-21 13:58:20|31587.2|31567.2|31585.7|31565.7|31587.5|31567.5|31585.4|31565.4|26
1642773510000|2022-01-21 13:58:30|31585.9|31565.9|31586.2|31566.2|31587.9|31567.9|31585.8|31565.8|26
1642773520000|2022-01-21 13:58:40|31586.4|31566.4|31583.1|31563.1|31587.4|31567.4|31580.9|31560.9|28
1642773530000|2022-01-21 13:58:50|31583.4|31563.4|31593|31573|31593|31573|31582.7|31562.7|28
1642773540000|2022-01-21 13:59:00|31591.8|31571.8|31591.1|31571.1|31591.9|31571.9|31589.7|31569.7|23
1642773550000|2022-01-21 13:59:10|31590.7|31570.7|31592.2|31572.2|31593.8|31573.8|31587.5|31567.5|25
1642773560000|2022-01-21 13:59:20|31592.1|31572.1|31588.1|31568.1|31592.9|31572.9|31588.1|31568.1|25
1642773570000|2022-01-21 13:59:30|31590.9|31570.9|31600.2|31580.2|31600.2|31580.2|31589.5|31569.5|30
1642773580000|2022-01-21 13:59:40|31598.8|31578.8|31595.3|31575.3|31599.9|31579.9|31594.8|31574.8|33
1642773590000|2022-01-21 13:59:50|31597.1|31577.1|31597.3|31577.3|31598.5|31578.5|31594.5|31574.5|30
1642773600000|2022-01-21 14:00:00|31601.4|31581.4|31596.9|31576.9|31601.4|31581.4|31596.9|31576.9|30
1642773610000|2022-01-21 14:00:10|31597.1|31577.1|31599|31579|31599.5|31579.5|31596.1|31576.1|18
1642773620000|2022-01-21 14:00:20|31598.9|31578.9|31600.5|31580.5|31602.4|31582.4|31598.9|31578.9|32
1642773630000|2022-01-21 14:00:30|31601.6|31581.6|31599.2|31579.2|31602.4|31582.4|31598.2|31578.2|27
1642773640000|2022-01-21 14:00:40|31599.1|31579.1|31600.4|31580.4|31601.5|31581.5|31599.1|31579.1|24
1642773650000|2022-01-21 14:00:50|31600.3|31580.3|31600|31580|31600.7|31580.7|31598.1|31578.1|18
1642773660000|2022-01-21 14:01:00|31600.2|31580.2|31604.1|31584.1|31605.1|31585.1|31600|31580|18
1642773670000|2022-01-21 14:01:10|31603.8|31583.8|31603.8|31583.8|31604.7|31584.7|31602.2|31582.2|24
1642773680000|2022-01-21 14:01:20|31603|31583|31605.5|31585.5|31606.2|31586.2|31602.7|31582.7|26
1642773690000|2022-01-21 14:01:30|31605.9|31585.9|31605.1|31585.1|31608.2|31588.2|31604.9|31584.9|21
1642773700000|2022-01-21 14:01:40|31605.3|31585.3|31607|31587|31608.6|31588.6|31605.3|31585.3|20
1642773710000|2022-01-21 14:01:50|31607.4|31587.4|31607.1|31587.1|31607.6|31587.6|31606.7|31586.7|19
1642773720000|2022-01-21 14:02:00|31607|31587|31607.3|31587.3|31608.2|31588.2|31606.4|31586.4|21
1642773730000|2022-01-21 14:02:10|31611.1|31591.1|31621.7|31601.7|31623.6|31603.6|31611.1|31591.1|25
1642773740000|2022-01-21 14:02:20|31621.8|31601.8|31621.3|31601.3|31625.3|31605.3|31620.8|31600.8|24
1642773750000|2022-01-21 14:02:30|31625.6|31605.6|31622.5|31602.5|31625.6|31605.6|31621.6|31601.6|32
1642773760000|2022-01-21 14:02:40|31622.7|31602.7|31623.3|31603.3|31624.4|31604.4|31622.2|31602.2|25
1642773770000|2022-01-21 14:02:50|31623.4|31603.4|31621.6|31601.6|31623.4|31603.4|31619.8|31599.8|23
1642773780000|2022-01-21 14:03:00|31622.1|31602.1|31622.7|31602.7|31622.9|31602.9|31619.4|31599.4|28
1642773790000|2022-01-21 14:03:10|31621.7|31601.7|31622.6|31602.6|31624.8|31604.8|31618.8|31598.8|31
1642773800000|2022-01-21 14:03:20|31622.3|31602.3|31623.3|31603.3|31626.5|31606.5|31622.3|31602.3|33
1642773810000|2022-01-21 14:03:30|31624.6|31604.6|31623.8|31603.8|31625.3|31605.3|31621|31601|32
1642773820000|2022-01-21 14:03:40|31623.7|31603.7|31622.6|31602.6|31623.9|31603.9|31622.4|31602.4|28
1642773830000|2022-01-21 14:03:50|31622.7|31602.7|31624.4|31604.4|31626.6|31606.6|31621.8|31601.8|31
1642773840000|2022-01-21 14:04:00|31622.8|31602.8|31621.9|31601.9|31624.5|31604.5|31620.2|31600.2|38
1642773850000|2022-01-21 14:04:10|31621.8|31601.8|31622|31602|31623.6|31603.6|31620.7|31600.7|33
1642773860000|2022-01-21 14:04:20|31621.4|31601.4|31619|31599|31622.3|31602.3|31618.7|31598.7|32
1642773870000|2022-01-21 14:04:30|31619.5|31599.5|31620.9|31600.9|31624.6|31604.6|31617.5|31597.5|35
1642773880000|2022-01-21 14:04:40|31620.4|31600.4|31619.9|31599.9|31622.2|31602.2|31618.4|31598.4|26
1642773890000|2022-01-21 14:04:50|31620.3|31600.3|31614.9|31594.9|31621|31601|31612.2|31592.2|32
1642773900000|2022-01-21 14:05:00|31613.8|31593.8|31609.6|31589.6|31614.6|31594.6|31609.6|31589.6|34
1642773910000|2022-01-21 14:05:10|31609.9|31589.9|31612.1|31592.1|31612.9|31592.9|31608.5|31588.5|29
1642773920000|2022-01-21 14:05:20|31612.4|31592.4|31611.4|31591.4|31613.6|31593.6|31611.2|31591.2|32
1642773930000|2022-01-21 14:05:30|31610.5|31590.5|31608.3|31588.3|31612.6|31592.6|31606.7|31586.7|25
1642773940000|2022-01-21 14:05:40|31607.3|31587.3|31607.5|31587.5|31608.7|31588.7|31606.1|31586.1|33
1642773950000|2022-01-21 14:05:50|31606.7|31586.7|31607.1|31587.1|31607.6|31587.6|31605.9|31585.9|30
1642773960000|2022-01-21 14:06:00|31607.2|31587.2|31605.4|31585.4|31608.6|31588.6|31603.4|31583.4|27
1642773970000|2022-01-21 14:06:10|31605|31585|31606.4|31586.4|31606.5|31586.5|31603.4|31583.4|33
1642773980000|2022-01-21 14:06:20|31605.7|31585.7|31607.3|31587.3|31607.9|31587.9|31605.4|31585.4|25
1642773990000|2022-01-21 14:06:30|31608.6|31588.6|31610.7|31590.7|31610.7|31590.7|31606.4|31586.4|29
1642774000000|2022-01-21 14:06:40|31611.2|31591.2|31611.6|31591.6|31611.8|31591.8|31609.8|31589.8|30
1642774010000|2022-01-21 14:06:50|31611.2|31591.2|31610.1|31590.1|31611.2|31591.2|31609.1|31589.1|29
1642774020000|2022-01-21 14:07:00|31610.4|31590.4|31608.7|31588.7|31610.4|31590.4|31608.1|31588.1|27
1642774030000|2022-01-21 14:07:10|31608.9|31588.9|31609.1|31589.1|31610.3|31590.3|31607.3|31587.3|27
1642774040000|2022-01-21 14:07:20|31609|31589|31606.3|31586.3|31609|31589|31603.8|31583.8|19
1642774050000|2022-01-21 14:07:30|31606.4|31586.4|31606.2|31586.2|31608.3|31588.3|31603.4|31583.4|35
1642774060000|2022-01-21 14:07:40|31606.3|31586.3|31606.5|31586.5|31608|31588|31605.6|31585.6|27
1642774070000|2022-01-21 14:07:50|31607|31587|31607|31587|31609.6|31589.6|31606.7|31586.7|36
1642774080000|2022-01-21 14:08:00|31606.2|31586.2|31609.1|31589.1|31609.1|31589.1|31605.9|31585.9|27
1642774090000|2022-01-21 14:08:10|31609.3|31589.3|31613|31593|31613.3|31593.3|31608.3|31588.3|25
1642774100000|2022-01-21 14:08:20|31613.6|31593.6|31612.6|31592.6|31615|31595|31612.4|31592.4|27
1642774110000|2022-01-21 14:08:30|31612.4|31592.4|31613.5|31593.5|31613.7|31593.7|31610.9|31590.9|23
1642774120000|2022-01-21 14:08:40|31613.6|31593.6|31610.9|31590.9|31613.6|31593.6|31609|31589|23
1642774130000|2022-01-21 14:08:50|31610.6|31590.6|31609.9|31589.9|31611.2|31591.2|31609.2|31589.2|24
1642774140000|2022-01-21 14:09:00|31610.2|31590.2|31604.9|31584.9|31610.7|31590.7|31604.1|31584.1|27
1642774150000|2022-01-21 14:09:10|31603.5|31583.5|31610.3|31590.3|31612.3|31592.3|31603.5|31583.5|31
1642774160000|2022-01-21 14:09:20|31610|31590|31611.4|31591.4|31614.1|31594.1|31608.6|31588.6|33
1642774170000|2022-01-21 14:09:30|31611.5|31591.5|31606.3|31586.3|31611.5|31591.5|31603.9|31583.9|25
1642774180000|2022-01-21 14:09:40|31605.6|31585.6|31605.9|31585.9|31607.5|31587.5|31604.8|31584.8|34
1642774190000|2022-01-21 14:09:50|31605.7|31585.7|31608.1|31588.1|31610.1|31590.1|31604.6|31584.6|32
1642774200000|2022-01-21 14:10:00|31607.8|31587.8|31611|31591|31611|31591|31607.8|31587.8|33
1642774210000|2022-01-21 14:10:10|31610.2|31590.2|31611.3|31591.3|31611.7|31591.7|31610.2|31590.2|23
1642774220000|2022-01-21 14:10:20|31611|31591|31612|31592|31612.4|31592.4|31608.9|31588.9|30
1642774230000|2022-01-21 14:10:30|31612.2|31592.2|31612.5|31592.5|31612.8|31592.8|31609.1|31589.1|29
1642774240000|2022-01-21 14:10:40|31612.7|31592.7|31611.3|31591.3|31614.1|31594.1|31610|31590|30
1642774250000|2022-01-21 14:10:50|31612.5|31592.5|31616.7|31596.7|31616.7|31596.7|31610.9|31590.9|22
1642774260000|2022-01-21 14:11:00|31616.9|31596.9|31615.1|31595.1|31616.9|31596.9|31614|31594|18
1642774270000|2022-01-21 14:11:10|31615.3|31595.3|31616|31596|31617.5|31597.5|31615.2|31595.2|30
1642774280000|2022-01-21 14:11:20|31616.4|31596.4|31619|31599|31619.1|31599.1|31615.5|31595.5|24
1642774290000|2022-01-21 14:11:30|31618.9|31598.9|31618|31598|31619.1|31599.1|31617.4|31597.4|22
1642774300000|2022-01-21 14:11:40|31618.1|31598.1|31617.4|31597.4|31618.1|31598.1|31613.8|31593.8|32
1642774310000|2022-01-21 14:11:50|31617.2|31597.2|31615.7|31595.7|31617.4|31597.4|31615.6|31595.6|15
1642774320000|2022-01-21 14:12:00|31615.6|31595.6|31621.2|31601.2|31622.1|31602.1|31615.6|31595.6|28
1642774330000|2022-01-21 14:12:10|31621.4|31601.4|31624.1|31604.1|31624.1|31604.1|31620.5|31600.5|20
1642774340000|2022-01-21 14:12:20|31624|31604|31624.9|31604.9|31624.9|31604.9|31623.3|31603.3|20
1642774350000|2022-01-21 14:12:30|31624.2|31604.2|31623.8|31603.8|31627.1|31607.1|31623.2|31603.2|32
1642774360000|2022-01-21 14:12:40|31624|31604|31625.3|31605.3|31626.2|31606.2|31624|31604|29
1642774370000|2022-01-21 14:12:50|31624.8|31604.8|31626.9|31606.9|31626.9|31606.9|31624.7|31604.7|23
1642774380000|2022-01-21 14:13:00|31626.5|31606.5|31620.7|31600.7|31626.5|31606.5|31620.2|31600.2|26
1642774390000|2022-01-21 14:13:10|31620.6|31600.6|31621.2|31601.2|31621.2|31601.2|31619.7|31599.7|25
1642774400000|2022-01-21 14:13:20|31620|31600|31619.9|31599.9|31620.5|31600.5|31619.1|31599.1|23
1642774410000|2022-01-21 14:13:30|31619.8|31599.8|31624.1|31604.1|31624.7|31604.7|31619.2|31599.2|22
1642774420000|2022-01-21 14:13:40|31623.2|31603.2|31621.3|31601.3|31624.7|31604.7|31620.6|31600.6|31
1642774430000|2022-01-21 14:13:50|31621.5|31601.5|31621.5|31601.5|31621.7|31601.7|31620.6|31600.6|15
1642774440000|2022-01-21 14:14:00|31621.1|31601.1|31619.5|31599.5|31621.4|31601.4|31619.3|31599.3|26
1642774450000|2022-01-21 14:14:10|31620|31600|31616.7|31596.7|31620.1|31600.1|31616.1|31596.1|28
1642774460000|2022-01-21 14:14:20|31616.2|31596.2|31617.3|31597.3|31618.4|31598.4|31616.2|31596.2|21
1642774470000|2022-01-21 14:14:30|31617.4|31597.4|31617.7|31597.7|31618.6|31598.6|31616.9|31596.9|21
1642774480000|2022-01-21 14:14:40|31617.8|31597.8|31615.5|31595.5|31618|31598|31615.4|31595.4|26
1642774490000|2022-01-21 14:14:50|31615.6|31595.6|31615.7|31595.7|31616.8|31596.8|31614.2|31594.2|20
1642774500000|2022-01-21 14:15:00|31615.9|31595.9|31617.6|31597.6|31619.3|31599.3|31615.3|31595.3|26
1642774510000|2022-01-21 14:15:10|31617.5|31597.5|31618.8|31598.8|31620.1|31600.1|31617.1|31597.1|31
1642774520000|2022-01-21 14:15:20|31617.1|31597.1|31618.8|31598.8|31618.9|31598.9|31617|31597|20
1642774530000|2022-01-21 14:15:30|31618.9|31598.9|31615.5|31595.5|31618.9|31598.9|31615.1|31595.1|15
1642774540000|2022-01-21 14:15:40|31614.7|31594.7|31616.2|31596.2|31616.2|31596.2|31613.9|31593.9|29
1642774550000|2022-01-21 14:15:50|31616.3|31596.3|31616.1|31596.1|31617.3|31597.3|31614.5|31594.5|30
1642774560000|2022-01-21 14:16:00|31616.8|31596.8|31611.7|31591.7|31618.3|31598.3|31611.7|31591.7|28
1642774570000|2022-01-21 14:16:10|31611.5|31591.5|31610.9|31590.9|31612.3|31592.3|31610.5|31590.5|21
1642774580000|2022-01-21 14:16:20|31610.7|31590.7|31611.9|31591.9|31612.2|31592.2|31610.7|31590.7|16
1642774590000|2022-01-21 14:16:30|31612|31592|31610.2|31590.2|31612.7|31592.7|31609.6|31589.6|19
1642774600000|2022-01-21 14:16:40|31609.7|31589.7|31609.5|31589.5|31610.2|31590.2|31609.3|31589.3|24
1642774610000|2022-01-21 14:16:50|31609.7|31589.7|31607.8|31587.8|31609.7|31589.7|31607.7|31587.7|19
1642774620000|2022-01-21 14:17:00|31607.7|31587.7|31601.3|31581.3|31608.3|31588.3|31601.3|31581.3|23
1642774630000|2022-01-21 14:17:10|31600|31580|31600.6|31580.6|31601.2|31581.2|31599|31579|29
1642774640000|2022-01-21 14:17:20|31601.2|31581.2|31601.7|31581.7|31601.9|31581.9|31599.7|31579.7|25
1642774650000|2022-01-21 14:17:30|31601.6|31581.6|31600.7|31580.7|31601.8|31581.8|31600.1|31580.1|25
1642774660000|2022-01-21 14:17:40|31600.4|31580.4|31600.1|31580.1|31602.6|31582.6|31599.1|31579.1|28
1642774670000|2022-01-21 14:17:50|31600.5|31580.5|31600.4|31580.4|31600.7|31580.7|31600.1|31580.1|16
1642774680000|2022-01-21 14:18:00|31600.3|31580.3|31600.1|31580.1|31601.7|31581.7|31599.1|31579.1|12
1642774690000|2022-01-21 14:18:10|31599|31579|31596.1|31576.1|31599|31579|31595.6|31575.6|32
1642774700000|2022-01-21 14:18:20|31596.2|31576.2|31596|31576|31597.1|31577.1|31594.9|31574.9|28
1642774710000|2022-01-21 14:18:30|31596.2|31576.2|31595.7|31575.7|31597.4|31577.4|31594.7|31574.7|28
1642774720000|2022-01-21 14:18:40|31595.9|31575.9|31596.7|31576.7|31597.5|31577.5|31595.3|31575.3|20
1642774730000|2022-01-21 14:18:50|31596.8|31576.8|31596.6|31576.6|31597.6|31577.6|31595.9|31575.9|28
1642774740000|2022-01-21 14:19:00|31596.5|31576.5|31597.3|31577.3|31597.4|31577.4|31594.5|31574.5|29
1642774750000|2022-01-21 14:19:10|31597.4|31577.4|31595.4|31575.4|31597.4|31577.4|31595|31575|26
1642774760000|2022-01-21 14:19:20|31595.6|31575.6|31596.6|31576.6|31596.9|31576.9|31593.7|31573.7|33
1642774770000|2022-01-21 14:19:30|31596.4|31576.4|31594.1|31574.1|31596.4|31576.4|31593.2|31573.2|28
1642774780000|2022-01-21 14:19:40|31593.9|31573.9|31594.4|31574.4|31594.7|31574.7|31593.2|31573.2|24
1642774790000|2022-01-21 14:19:50|31594.7|31574.7|31593.3|31573.3|31595|31575|31592.3|31572.3|28
1642774800000|2022-01-21 14:20:00|31593.2|31573.2|31590.6|31570.6|31593.7|31573.7|31589.7|31569.7|27
1642774810000|2022-01-21 14:20:10|31590.4|31570.4|31586.8|31566.8|31590.4|31570.4|31586.2|31566.2|23
1642774820000|2022-01-21 14:20:20|31588.2|31568.2|31578.1|31558.1|31588.2|31568.2|31576.6|31556.6|30
1642774830000|2022-01-21 14:20:30|31577.5|31557.5|31575.7|31555.7|31578.1|31558.1|31575.5|31555.5|30
1642774840000|2022-01-21 14:20:40|31578.3|31558.3|31575.5|31555.5|31578.3|31558.3|31573.7|31553.7|30
1642774850000|2022-01-21 14:20:50|31575.4|31555.4|31579.5|31559.5|31579.6|31559.6|31575.4|31555.4|28
1642774860000|2022-01-21 14:21:00|31579.7|31559.7|31579.7|31559.7|31579.8|31559.8|31578.1|31558.1|27
1642774870000|2022-01-21 14:21:10|31579.6|31559.6|31579.9|31559.9|31580.4|31560.4|31578.9|31558.9|23
1642774880000|2022-01-21 14:21:20|31580.1|31560.1|31580|31560|31580.3|31560.3|31578.8|31558.8|20
1642774890000|2022-01-21 14:21:30|31579.6|31559.6|31581.3|31561.3|31581.9|31561.9|31579.5|31559.5|26
1642774900000|2022-01-21 14:21:40|31581.7|31561.7|31581.5|31561.5|31581.8|31561.8|31578.9|31558.9|32
1642774910000|2022-01-21 14:21:50|31582.4|31562.4|31581.4|31561.4|31583.4|31563.4|31581.4|31561.4|20
1642774920000|2022-01-21 14:22:00|31582.8|31562.8|31582.6|31562.6|31585.1|31565.1|31582.2|31562.2|31
1642774930000|2022-01-21 14:22:10|31582.1|31562.1|31583.3|31563.3|31583.7|31563.7|31581.7|31561.7|25
1642774940000|2022-01-21 14:22:20|31584.4|31564.4|31581.9|31561.9|31584.4|31564.4|31581.8|31561.8|17
1642774950000|2022-01-21 14:22:30|31582.1|31562.1|31582.9|31562.9|31583.7|31563.7|31581.8|31561.8|16
1642774960000|2022-01-21 14:22:40|31582.7|31562.7|31590.7|31570.7|31592.9|31572.9|31582.7|31562.7|32
1642774970000|2022-01-21 14:22:50|31592.4|31572.4|31587.3|31567.3|31592.4|31572.4|31587.3|31567.3|32
1642774980000|2022-01-21 14:23:00|31587.6|31567.6|31585.1|31565.1|31589.5|31569.5|31583|31563|38
1642774990000|2022-01-21 14:23:10|31584.9|31564.9|31583.3|31563.3|31587|31567|31583.2|31563.2|26
1642775000000|2022-01-21 14:23:20|31583.5|31563.5|31583.2|31563.2|31584.1|31564.1|31581.8|31561.8|27
1642775010000|2022-01-21 14:23:30|31582.8|31562.8|31581.2|31561.2|31582.8|31562.8|31581.2|31561.2|21
1642775020000|2022-01-21 14:23:40|31582.2|31562.2|31580.4|31560.4|31583.5|31563.5|31580.2|31560.2|26
1642775030000|2022-01-21 14:23:50|31581.3|31561.3|31580.1|31560.1|31581.5|31561.5|31578.4|31558.4|27
1642775040000|2022-01-21 14:24:00|31580|31560|31583.1|31563.1|31583.1|31563.1|31580|31560|31
1642775050000|2022-01-21 14:24:10|31581.4|31561.4|31579.5|31559.5|31582.4|31562.4|31578.7|31558.7|29
1642775060000|2022-01-21 14:24:20|31579.8|31559.8|31580.7|31560.7|31582.1|31562.1|31578.6|31558.6|31
1642775070000|2022-01-21 14:24:30|31581|31561|31580.3|31560.3|31581.4|31561.4|31580.1|31560.1|26
1642775080000|2022-01-21 14:24:40|31580|31560|31581.6|31561.6|31582.3|31562.3|31579.6|31559.6|26
1642775090000|2022-01-21 14:24:50|31580.8|31560.8|31581.1|31561.1|31581.8|31561.8|31579.7|31559.7|31
1642775100000|2022-01-21 14:25:00|31581.3|31561.3|31580.3|31560.3|31581.3|31561.3|31579.7|31559.7|30
1642775110000|2022-01-21 14:25:10|31580.7|31560.7|31576.9|31556.9|31581.1|31561.1|31576.1|31556.1|32
1642775120000|2022-01-21 14:25:20|31577.6|31557.6|31576.9|31556.9|31577.8|31557.8|31574|31554|31
1642775130000|2022-01-21 14:25:30|31577.3|31557.3|31575.2|31555.2|31577.4|31557.4|31574.4|31554.4|22
1642775140000|2022-01-21 14:25:40|31575.5|31555.5|31581|31561|31581.9|31561.9|31575.5|31555.5|33
1642775150000|2022-01-21 14:25:50|31581.9|31561.9|31581.1|31561.1|31581.9|31561.9|31580.2|31560.2|24
1642775160000|2022-01-21 14:26:00|31580.6|31560.6|31578|31558|31580.6|31560.6|31577.6|31557.6|33
1642775170000|2022-01-21 14:26:10|31578.1|31558.1|31579.4|31559.4|31580.2|31560.2|31578.1|31558.1|27
1642775180000|2022-01-21 14:26:20|31579.3|31559.3|31575.1|31555.1|31580|31560|31575.1|31555.1|28
1642775190000|2022-01-21 14:26:30|31574.6|31554.6|31577.2|31557.2|31577.5|31557.5|31574.3|31554.3|25
1642775200000|2022-01-21 14:26:40|31576.7|31556.7|31579.2|31559.2|31580.3|31560.3|31576.4|31556.4|21
1642775210000|2022-01-21 14:26:50|31579.1|31559.1|31576.6|31556.6|31579.7|31559.7|31576.4|31556.4|16
1642775220000|2022-01-21 14:27:00|31577.6|31557.6|31574.4|31554.4|31577.7|31557.7|31574.4|31554.4|20
1642775230000|2022-01-21 14:27:10|31574.6|31554.6|31576.6|31556.6|31576.8|31556.8|31574|31554|15
1642775240000|2022-01-21 14:27:20|31576.3|31556.3|31576.1|31556.1|31578|31558|31574.4|31554.4|18
1642775250000|2022-01-21 14:27:30|31575.4|31555.4|31573.9|31553.9|31578.2|31558.2|31573|31553|25
1642775260000|2022-01-21 14:27:40|31572.3|31552.3|31576.3|31556.3|31577.5|31557.5|31572.3|31552.3|23
1642775270000|2022-01-21 14:27:50|31575.3|31555.3|31579.9|31559.9|31579.9|31559.9|31575.3|31555.3|23
1642775280000|2022-01-21 14:28:00|31577.5|31557.5|31576.8|31556.8|31578.1|31558.1|31576.1|31556.1|20
1642775290000|2022-01-21 14:28:10|31576.4|31556.4|31576.4|31556.4|31577|31557|31576|31556|19
1642775300000|2022-01-21 14:28:20|31577.2|31557.2|31578.2|31558.2|31579|31559|31576.6|31556.6|20
1642775310000|2022-01-21 14:28:30|31578|31558|31579|31559|31579|31559|31576.9|31556.9|18
1642775320000|2022-01-21 14:28:40|31578.9|31558.9|31580.6|31560.6|31580.6|31560.6|31578.3|31558.3|17
1642775330000|2022-01-21 14:28:50|31580.7|31560.7|31582.2|31562.2|31582.3|31562.3|31579.6|31559.6|19
1642775340000|2022-01-21 14:29:00|31582.3|31562.3|31579.2|31559.2|31582.3|31562.3|31579|31559|24
1642775350000|2022-01-21 14:29:10|31579|31559|31580.3|31560.3|31580.3|31560.3|31578.3|31558.3|12
1642775360000|2022-01-21 14:29:20|31580|31560|31578.4|31558.4|31580|31560|31577.1|31557.1|16
1642775370000|2022-01-21 14:29:30|31578.6|31558.6|31578.9|31558.9|31578.9|31558.9|31577.9|31557.9|11
1642775380000|2022-01-21 14:29:40|31579|31559|31580.3|31560.3|31582.5|31562.5|31577.6|31557.6|24
1642775390000|2022-01-21 14:29:50|31579.9|31559.9|31580.3|31560.3|31582.8|31562.8|31579|31559|24
1642775400000|2022-01-21 14:30:00|31580.4|31560.4|31578.2|31558.2|31582|31562|31577.5|31557.5|25
1642775410000|2022-01-21 14:30:10|31579.5|31559.5|31584.6|31564.6|31584.8|31564.8|31578.6|31558.6|20
1642775420000|2022-01-21 14:30:20|31582.9|31562.9|31582.6|31562.6|31584.6|31564.6|31582.2|31562.2|19
1642775430000|2022-01-21 14:30:30|31581.8|31561.8|31583.5|31563.5|31584.3|31564.3|31581.8|31561.8|23
1642775440000|2022-01-21 14:30:40|31585.1|31565.1|31586|31566|31587.2|31567.2|31584.2|31564.2|23
1642775450000|2022-01-21 14:30:50|31586.3|31566.3|31588.8|31568.8|31590|31570|31586.3|31566.3|20
1642775460000|2022-01-21 14:31:00|31589|31569|31587.9|31567.9|31589|31569|31586.1|31566.1|22
1642775470000|2022-01-21 14:31:10|31587.7|31567.7|31584.3|31564.3|31587.7|31567.7|31583.1|31563.1|22
1642775480000|2022-01-21 14:31:20|31585.2|31565.2|31582.6|31562.6|31585.2|31565.2|31581.2|31561.2|26
1642775490000|2022-01-21 14:31:30|31582.8|31562.8|31582.5|31562.5|31583.3|31563.3|31581|31561|18
1642775500000|2022-01-21 14:31:40|31582.3|31562.3|31582.8|31562.8|31583.5|31563.5|31582.1|31562.1|19
1642775510000|2022-01-21 14:31:50|31582.9|31562.9|31582.3|31562.3|31585.4|31565.4|31581.9|31561.9|21
1642775520000|2022-01-21 14:32:00|31582.2|31562.2|31581.4|31561.4|31582.2|31562.2|31579|31559|25
1642775530000|2022-01-21 14:32:10|31581.3|31561.3|31580.9|31560.9|31581.3|31561.3|31578.6|31558.6|25
1642775540000|2022-01-21 14:32:20|31580.8|31560.8|31579.2|31559.2|31580.8|31560.8|31576.8|31556.8|20
1642775550000|2022-01-21 14:32:30|31579.3|31559.3|31582.2|31562.2|31582.7|31562.7|31578.7|31558.7|23
1642775560000|2022-01-21 14:32:40|31581.9|31561.9|31584.6|31564.6|31585.4|31565.4|31581.3|31561.3|25
1642775570000|2022-01-21 14:32:50|31584|31564|31584.3|31564.3|31584.6|31564.6|31583.1|31563.1|26
1642775580000|2022-01-21 14:33:00|31583.9|31563.9|31582.7|31562.7|31584.1|31564.1|31582.5|31562.5|22
1642775590000|2022-01-21 14:33:10|31583|31563|31585.1|31565.1|31585.7|31565.7|31583|31563|19
1642775600000|2022-01-21 14:33:20|31585.6|31565.6|31586.4|31566.4|31587.7|31567.7|31585.5|31565.5|19
1642775610000|2022-01-21 14:33:30|31586.7|31566.7|31583.4|31563.4|31587.3|31567.3|31583.4|31563.4|27
1642775620000|2022-01-21 14:33:40|31584|31564|31585.9|31565.9|31585.9|31565.9|31583.5|31563.5|24
1642775630000|2022-01-21 14:33:50|31585.6|31565.6|31589|31569|31589|31569|31585.6|31565.6|27
1642775640000|2022-01-21 14:34:00|31588.1|31568.1|31589.3|31569.3|31589.8|31569.8|31587.7|31567.7|26
1642775650000|2022-01-21 14:34:10|31589.2|31569.2|31589|31569|31591.2|31571.2|31588.7|31568.7|26
1642775660000|2022-01-21 14:34:20|31588.4|31568.4|31591.1|31571.1|31591.9|31571.9|31588.1|31568.1|23
1642775670000|2022-01-21 14:34:30|31590.9|31570.9|31590.5|31570.5|31591.1|31571.1|31589.5|31569.5|21
1642775680000|2022-01-21 14:34:40|31590.9|31570.9|31590.1|31570.1|31591.7|31571.7|31589.4|31569.4|20
1642775690000|2022-01-21 14:34:50|31588.6|31568.6|31589.9|31569.9|31590.6|31570.6|31588.4|31568.4|23
1642775700000|2022-01-21 14:35:00|31592.2|31572.2|31590.9|31570.9|31592.4|31572.4|31590.1|31570.1|22
1642775710000|2022-01-21 14:35:10|31591.1|31571.1|31588|31568|31592|31572|31588|31568|22
1642775720000|2022-01-21 14:35:20|31588.4|31568.4|31593.6|31573.6|31594.9|31574.9|31588.4|31568.4|27
1642775730000|2022-01-21 14:35:30|31593.7|31573.7|31593.6|31573.6|31594.2|31574.2|31592.8|31572.8|21
1642775740000|2022-01-21 14:35:40|31593.4|31573.4|31595.3|31575.3|31597|31577|31592.9|31572.9|25
1642775750000|2022-01-21 14:35:50|31594.6|31574.6|31596.9|31576.9|31598.2|31578.2|31594.6|31574.6|25
1642775760000|2022-01-21 14:36:00|31596.3|31576.3|31600.3|31580.3|31600.5|31580.5|31595.9|31575.9|25
1642775770000|2022-01-21 14:36:10|31599.9|31579.9|31599.8|31579.8|31605.8|31585.8|31599.8|31579.8|28
1642775780000|2022-01-21 14:36:20|31601.1|31581.1|31605.8|31585.8|31606.6|31586.6|31600.5|31580.5|26
1642775790000|2022-01-21 14:36:30|31605|31585|31609.8|31589.8|31611.1|31591.1|31603.3|31583.3|26
1642775800000|2022-01-21 14:36:40|31610.7|31590.7|31610.3|31590.3|31610.7|31590.7|31609|31589|23
1642775810000|2022-01-21 14:36:50|31610.4|31590.4|31609.8|31589.8|31610.4|31590.4|31609.3|31589.3|15
1642775820000|2022-01-21 14:37:00|31610|31590|31608.1|31588.1|31610|31590|31607.9|31587.9|24
1642775830000|2022-01-21 14:37:10|31608.4|31588.4|31607.2|31587.2|31611|31591|31605.9|31585.9|27
1642775840000|2022-01-21 14:37:20|31607.3|31587.3|31611.3|31591.3|31612.7|31592.7|31607.3|31587.3|26
1642775850000|2022-01-21 14:37:30|31611.1|31591.1|31613.5|31593.5|31613.6|31593.6|31610.4|31590.4|22
1642775860000|2022-01-21 14:37:40|31613.6|31593.6|31614.9|31594.9|31616.8|31596.8|31612.1|31592.1|23
1642775870000|2022-01-21 14:37:50|31615.7|31595.7|31617|31597|31618.3|31598.3|31614.8|31594.8|26
1642775880000|2022-01-21 14:38:00|31617.4|31597.4|31614.9|31594.9|31617.5|31597.5|31614.5|31594.5|22
1642775890000|2022-01-21 14:38:10|31615.9|31595.9|31614.5|31594.5|31616.1|31596.1|31614.3|31594.3|21
1642775900000|2022-01-21 14:38:20|31614.6|31594.6|31615.7|31595.7|31615.9|31595.9|31614.6|31594.6|16
1642775910000|2022-01-21 14:38:30|31615.6|31595.6|31620.3|31600.3|31621|31601|31615|31595|21
1642775920000|2022-01-21 14:38:40|31620.9|31600.9|31620.2|31600.2|31621.1|31601.1|31620|31600|18
1642775930000|2022-01-21 14:38:50|31618.6|31598.6|31620.5|31600.5|31620.5|31600.5|31618.3|31598.3|26
1642775940000|2022-01-21 14:39:00|31620.7|31600.7|31619.9|31599.9|31621.5|31601.5|31618.6|31598.6|20
1642775950000|2022-01-21 14:39:10|31619.6|31599.6|31618.7|31598.7|31619.7|31599.7|31618.4|31598.4|17
1642775960000|2022-01-21 14:39:20|31618.4|31598.4|31618.2|31598.2|31618.9|31598.9|31618|31598|13
1642775970000|2022-01-21 14:39:30|31618.3|31598.3|31618.7|31598.7|31619.4|31599.4|31617.4|31597.4|17
1642775980000|2022-01-21 14:39:40|31618.9|31598.9|31621.2|31601.2|31621.2|31601.2|31618.7|31598.7|20
1642775990000|2022-01-21 14:39:50|31620|31600|31620.7|31600.7|31621.1|31601.1|31620|31600|20
1642776000000|2022-01-21 14:40:00|31619.5|31599.5|31620.5|31600.5|31620.8|31600.8|31619.4|31599.4|18
1642776010000|2022-01-21 14:40:10|31620.7|31600.7|31622.8|31602.8|31623.3|31603.3|31619.7|31599.7|20
1642776020000|2022-01-21 14:40:20|31622.5|31602.5|31624.2|31604.2|31624.8|31604.8|31622.4|31602.4|20
1642776030000|2022-01-21 14:40:30|31623.9|31603.9|31621.5|31601.5|31624.1|31604.1|31621.2|31601.2|23
1642776040000|2022-01-21 14:40:40|31621.7|31601.7|31621.3|31601.3|31622.5|31602.5|31620.6|31600.6|19
1642776050000|2022-01-21 14:40:50|31622.4|31602.4|31624.8|31604.8|31624.8|31604.8|31620.4|31600.4|21
1642776060000|2022-01-21 14:41:00|31624.9|31604.9|31625|31605|31626.1|31606.1|31624|31604|24
1642776070000|2022-01-21 14:41:10|31625.9|31605.9|31625.8|31605.8|31625.9|31605.9|31624.2|31604.2|20
1642776080000|2022-01-21 14:41:20|31625.5|31605.5|31635.1|31615.1|31635.3|31615.3|31625.1|31605.1|28
1642776090000|2022-01-21 14:41:30|31636.2|31616.2|31640.8|31620.8|31642.5|31622.5|31634.3|31614.3|27
1642776100000|2022-01-21 14:41:40|31641|31621|31639.3|31619.3|31641.4|31621.4|31639.2|31619.2|27
1642776110000|2022-01-21 14:41:50|31639.1|31619.1|31647.9|31627.9|31648.4|31628.4|31636.9|31616.9|26
1642776120000|2022-01-21 14:42:00|31648.4|31628.4|31643.2|31623.2|31648.4|31628.4|31643.2|31623.2|28
1642776130000|2022-01-21 14:42:10|31643.3|31623.3|31643|31623|31645.6|31625.6|31642.3|31622.3|24
1642776140000|2022-01-21 14:42:20|31643.2|31623.2|31640.9|31620.9|31643.3|31623.3|31638.8|31618.8|26
1642776150000|2022-01-21 14:42:30|31643.5|31623.5|31642.8|31622.8|31646|31626|31641.5|31621.5|25
1642776160000|2022-01-21 14:42:40|31642.9|31622.9|31641.1|31621.1|31643.6|31623.6|31641|31621|23
1642776170000|2022-01-21 14:42:50|31642.3|31622.3|31640.8|31620.8|31642.3|31622.3|31635.1|31615.1|25
1642776180000|2022-01-21 14:43:00|31640.4|31620.4|31639.5|31619.5|31641.8|31621.8|31638.4|31618.4|24
1642776190000|2022-01-21 14:43:10|31639.3|31619.3|31631.5|31611.5|31639.9|31619.9|31631.2|31611.2|22
1642776200000|2022-01-21 14:43:20|31632.3|31612.3|31631.5|31611.5|31632.3|31612.3|31630.8|31610.8|22
1642776210000|2022-01-21 14:43:30|31630.7|31610.7|31629.5|31609.5|31631|31611|31628.9|31608.9|19
1642776220000|2022-01-21 14:43:40|31629.8|31609.8|31629.6|31609.6|31630.5|31610.5|31629.1|31609.1|21
1642776230000|2022-01-21 14:43:50|31629.7|31609.7|31629.6|31609.6|31630.5|31610.5|31629.5|31609.5|14
1642776240000|2022-01-21 14:44:00|31629.4|31609.4|31624.6|31604.6|31629.4|31609.4|31624|31604|19
1642776250000|2022-01-21 14:44:10|31624.7|31604.7|31629.2|31609.2|31630.4|31610.4|31623|31603|26
1642776260000|2022-01-21 14:44:20|31629.6|31609.6|31631.1|31611.1|31631.8|31611.8|31629.5|31609.5|29
1642776270000|2022-01-21 14:44:30|31630.5|31610.5|31629.8|31609.8|31631.7|31611.7|31629.5|31609.5|24
1642776280000|2022-01-21 14:44:40|31630.3|31610.3|31633.3|31613.3|31633.3|31613.3|31629.1|31609.1|24
1642776290000|2022-01-21 14:44:50|31633.1|31613.1|31632.4|31612.4|31633.2|31613.2|31631.5|31611.5|22
1642776300000|2022-01-21 14:45:00|31633.5|31613.5|31632.8|31612.8|31635.3|31615.3|31632.8|31612.8|26
1642776310000|2022-01-21 14:45:10|31632.7|31612.7|31635.1|31615.1|31637|31617|31632.7|31612.7|22
1642776320000|2022-01-21 14:45:20|31634.9|31614.9|31637.3|31617.3|31638|31618|31634.7|31614.7|26
1642776330000|2022-01-21 14:45:30|31637.5|31617.5|31635.8|31615.8|31637.8|31617.8|31635.8|31615.8|24
1642776340000|2022-01-21 14:45:40|31636|31616|31630.2|31610.2|31638.4|31618.4|31629.9|31609.9|27
1642776350000|2022-01-21 14:45:50|31630.8|31610.8|31631.1|31611.1|31632.8|31612.8|31629.5|31609.5|27
1642776360000|2022-01-21 14:46:00|31629.6|31609.6|31628.9|31608.9|31634|31614|31628.3|31608.3|25
1642776370000|2022-01-21 14:46:10|31628.8|31608.8|31624.7|31604.7|31629.9|31609.9|31624.7|31604.7|26
1642776380000|2022-01-21 14:46:20|31624.9|31604.9|31624.5|31604.5|31625.3|31605.3|31623.1|31603.1|22
1642776390000|2022-01-21 14:46:30|31623.9|31603.9|31626.4|31606.4|31629.1|31609.1|31623.8|31603.8|20
1642776400000|2022-01-21 14:46:40|31628.6|31608.6|31623.3|31603.3|31629.1|31609.1|31622.2|31602.2|25
1642776410000|2022-01-21 14:46:50|31623.4|31603.4|31622.6|31602.6|31625.6|31605.6|31621.3|31601.3|21
1642776420000|2022-01-21 14:47:00|31622.1|31602.1|31627.8|31607.8|31627.8|31607.8|31616.2|31596.2|28
1642776430000|2022-01-21 14:47:10|31628.1|31608.1|31628.7|31608.7|31629.6|31609.6|31624.8|31604.8|27
1642776440000|2022-01-21 14:47:20|31628.3|31608.3|31629.4|31609.4|31629.8|31609.8|31626.8|31606.8|28
1642776450000|2022-01-21 14:47:30|31629.1|31609.1|31619.4|31599.4|31632.4|31612.4|31617.5|31597.5|22
1642776460000|2022-01-21 14:47:40|31619.6|31599.6|31621.4|31601.4|31621.9|31601.9|31619.6|31599.6|20
1642776470000|2022-01-21 14:47:50|31621.8|31601.8|31624.1|31604.1|31624.1|31604.1|31620.8|31600.8|19
1642776480000|2022-01-21 14:48:00|31622.7|31602.7|31623.9|31603.9|31625.8|31605.8|31622|31602|22
1642776490000|2022-01-21 14:48:10|31623.2|31603.2|31622.9|31602.9|31624.2|31604.2|31622.9|31602.9|21
1642776500000|2022-01-21 14:48:20|31623|31603|31622.1|31602.1|31624.4|31604.4|31616.4|31596.4|24
1642776510000|2022-01-21 14:48:30|31620.9|31600.9|31621.7|31601.7|31622.5|31602.5|31620.7|31600.7|20
1642776520000|2022-01-21 14:48:40|31621.3|31601.3|31623.5|31603.5|31623.5|31603.5|31621.3|31601.3|15
1642776530000|2022-01-21 14:48:50|31623.1|31603.1|31623.2|31603.2|31623.7|31603.7|31622.1|31602.1|15
1642776540000|2022-01-21 14:49:00|31623.4|31603.4|31624.1|31604.1|31624.1|31604.1|31622.6|31602.6|19
1642776550000|2022-01-21 14:49:10|31624|31604|31624.2|31604.2|31627.3|31607.3|31623.6|31603.6|24
1642776560000|2022-01-21 14:49:20|31623.9|31603.9|31622|31602|31624.4|31604.4|31622|31602|21
1642776570000|2022-01-21 14:49:30|31621.6|31601.6|31620.5|31600.5|31622.6|31602.6|31619.8|31599.8|21
1642776580000|2022-01-21 14:49:40|31621|31601|31636.9|31616.9|31636.9|31616.9|31620.6|31600.6|17
1642776590000|2022-01-21 14:49:50|31635.7|31615.7|31636.7|31616.7|31637.6|31617.6|31635.7|31615.7|24
1642776600000|2022-01-21 14:50:00|31637.2|31617.2|31636.3|31616.3|31637.3|31617.3|31633.9|31613.9|26
1642776610000|2022-01-21 14:50:10|31637.5|31617.5|31638|31618|31639|31619|31637|31617|22
1642776620000|2022-01-21 14:50:20|31638.5|31618.5|31639.4|31619.4|31640.2|31620.2|31636.7|31616.7|22
1642776630000|2022-01-21 14:50:30|31639.9|31619.9|31642.5|31622.5|31643.8|31623.8|31639.5|31619.5|20
1642776640000|2022-01-21 14:50:40|31643.4|31623.4|31644.1|31624.1|31645.5|31625.5|31643.4|31623.4|26
1642776650000|2022-01-21 14:50:50|31644.7|31624.7|31646.1|31626.1|31646.1|31626.1|31644.7|31624.7|23
1642776660000|2022-01-21 14:51:00|31645.9|31625.9|31646.9|31626.9|31648.7|31628.7|31645.9|31625.9|24
1642776670000|2022-01-21 14:51:10|31647.6|31627.6|31646.7|31626.7|31648.2|31628.2|31646.1|31626.1|21
1642776680000|2022-01-21 14:51:20|31646.6|31626.6|31645.6|31625.6|31647.6|31627.6|31645.6|31625.6|21
1642776690000|2022-01-21 14:51:30|31645.1|31625.1|31646.8|31626.8|31646.8|31626.8|31645.1|31625.1|27
1642776700000|2022-01-21 14:51:40|31647.1|31627.1|31646.3|31626.3|31647.1|31627.1|31645.7|31625.7|21
1642776710000|2022-01-21 14:51:50|31646.5|31626.5|31641.2|31621.2|31647.1|31627.1|31641|31621|23
1642776720000|2022-01-21 14:52:00|31641.7|31621.7|31642.7|31622.7|31642.9|31622.9|31641.6|31621.6|25
1642776730000|2022-01-21 14:52:10|31642.8|31622.8|31641.8|31621.8|31643.4|31623.4|31641.4|31621.4|24
1642776740000|2022-01-21 14:52:20|31642.4|31622.4|31643.4|31623.4|31643.5|31623.5|31641.3|31621.3|23
1642776750000|2022-01-21 14:52:30|31643.2|31623.2|31639.1|31619.1|31643.5|31623.5|31638.6|31618.6|21
1642776760000|2022-01-21 14:52:40|31639.5|31619.5|31639.1|31619.1|31640.7|31620.7|31638.5|31618.5|16
1642776770000|2022-01-21 14:52:50|31639.2|31619.2|31639.6|31619.6|31639.7|31619.7|31637.3|31617.3|22
1642776780000|2022-01-21 14:53:00|31639.3|31619.3|31637.4|31617.4|31640.6|31620.6|31636.9|31616.9|16
1642776790000|2022-01-21 14:53:10|31637.3|31617.3|31634.8|31614.8|31638|31618|31633.3|31613.3|21
1642776800000|2022-01-21 14:53:20|31634.2|31614.2|31633.5|31613.5|31635.1|31615.1|31633.5|31613.5|18
1642776810000|2022-01-21 14:53:30|31634.3|31614.3|31628.2|31608.2|31634.9|31614.9|31627.9|31607.9|23
1642776820000|2022-01-21 14:53:40|31628.1|31608.1|31629.6|31609.6|31629.6|31609.6|31627.1|31607.1|19
1642776830000|2022-01-21 14:53:50|31629.4|31609.4|31627.8|31607.8|31631.1|31611.1|31627|31607|22
1642776840000|2022-01-21 14:54:00|31628.1|31608.1|31631.4|31611.4|31632.4|31612.4|31627.9|31607.9|25
1642776850000|2022-01-21 14:54:10|31630.2|31610.2|31631.1|31611.1|31631.9|31611.9|31629.8|31609.8|19
1642776860000|2022-01-21 14:54:20|31630.9|31610.9|31631|31611|31632.2|31612.2|31630.4|31610.4|20
1642776870000|2022-01-21 14:54:30|31630.5|31610.5|31627.2|31607.2|31630.5|31610.5|31626.8|31606.8|18
1642776880000|2022-01-21 14:54:40|31626.7|31606.7|31626.3|31606.3|31629.2|31609.2|31625.3|31605.3|27
1642776890000|2022-01-21 14:54:50|31626.7|31606.7|31627.4|31607.4|31630.5|31610.5|31626.4|31606.4|23
1642776900000|2022-01-21 14:55:00|31626.4|31606.4|31630.8|31610.8|31634.8|31614.8|31624.6|31604.6|26
1642776910000|2022-01-21 14:55:10|31630|31610|31637|31617|31641.1|31621.1|31629.3|31609.3|23
1642776920000|2022-01-21 14:55:20|31637.5|31617.5|31636.5|31616.5|31637.5|31617.5|31635.3|31615.3|20
1642776930000|2022-01-21 14:55:30|31636.4|31616.4|31639.6|31619.6|31639.6|31619.6|31636.4|31616.4|21
1642776940000|2022-01-21 14:55:40|31639|31619|31632.4|31612.4|31639|31619|31631.8|31611.8|22
1642776950000|2022-01-21 14:55:50|31632.1|31612.1|31634.3|31614.3|31635.2|31615.2|31632|31612|22
1642776960000|2022-01-21 14:56:00|31633.5|31613.5|31638.7|31618.7|31639.2|31619.2|31633.5|31613.5|23
1642776970000|2022-01-21 14:56:10|31638.8|31618.8|31638.4|31618.4|31639.4|31619.4|31638|31618|21
1642776980000|2022-01-21 14:56:20|31638.3|31618.3|31636.5|31616.5|31638.3|31618.3|31636.4|31616.4|15
1642776990000|2022-01-21 14:56:30|31636.2|31616.2|31634.2|31614.2|31636.3|31616.3|31634|31614|20
1642777000000|2022-01-21 14:56:40|31634|31614|31632.1|31612.1|31635.2|31615.2|31631.1|31611.1|19
1642777010000|2022-01-21 14:56:50|31632.3|31612.3|31631.2|31611.2|31632.8|31612.8|31630.4|31610.4|21
1642777020000|2022-01-21 14:57:00|31631|31611|31627.8|31607.8|31631.3|31611.3|31626.9|31606.9|21
1642777030000|2022-01-21 14:57:10|31627.5|31607.5|31632.1|31612.1|31632.1|31612.1|31626.9|31606.9|27
1642777040000|2022-01-21 14:57:20|31632.2|31612.2|31634.4|31614.4|31634.5|31614.5|31631.3|31611.3|23
1642777050000|2022-01-21 14:57:30|31635.4|31615.4|31634.1|31614.1|31636|31616|31634.1|31614.1|17
1642777060000|2022-01-21 14:57:40|31634|31614|31632.2|31612.2|31634|31614|31631|31611|19
1642777070000|2022-01-21 14:57:50|31632.3|31612.3|31635.3|31615.3|31635.8|31615.8|31631.9|31611.9|22
1642777080000|2022-01-21 14:58:00|31635|31615|31629.5|31609.5|31635|31615|31629|31609|26
1642777090000|2022-01-21 14:58:10|31629.6|31609.6|31637.3|31617.3|31637.3|31617.3|31628.6|31608.6|23
1642777100000|2022-01-21 14:58:20|31639.7|31619.7|31635.9|31615.9|31641.8|31621.8|31635.7|31615.7|22
1642777110000|2022-01-21 14:58:30|31635.5|31615.5|31638.1|31618.1|31638.5|31618.5|31635.1|31615.1|13
1642777120000|2022-01-21 14:58:40|31637.6|31617.6|31635.1|31615.1|31637.6|31617.6|31635.1|31615.1|12
1642777130000|2022-01-21 14:58:50|31635.7|31615.7|31633.9|31613.9|31635.7|31615.7|31632.6|31612.6|19
1642777140000|2022-01-21 14:59:00|31633.8|31613.8|31631.5|31611.5|31634|31614|31631|31611|20
1642777150000|2022-01-21 14:59:10|31631.9|31611.9|31630.7|31610.7|31634.3|31614.3|31629.4|31609.4|25
1642777160000|2022-01-21 14:59:20|31631.9|31611.9|31633.7|31613.7|31633.7|31613.7|31631.1|31611.1|23
1642777170000|2022-01-21 14:59:30|31632.2|31612.2|31629.9|31609.9|31633|31613|31629.1|31609.1|25
1642777180000|2022-01-21 14:59:40|31629|31609|31628|31608|31630.1|31610.1|31627.4|31607.4|20
1642777190000|2022-01-21 14:59:50|31628.3|31608.3|31625.3|31605.3|31629.1|31609.1|31624.2|31604.2|12
1642777200000|2022-01-21 15:00:00|31626.2|31606.2|31618|31598|31626.2|31606.2|31618|31598|28
1642777210000|2022-01-21 15:00:10|31617.3|31597.3|31614.9|31594.9|31617.3|31597.3|31613.2|31593.2|27
1642777220000|2022-01-21 15:00:20|31615.8|31595.8|31612|31592|31618.1|31598.1|31608.3|31588.3|28
1642777230000|2022-01-21 15:00:30|31612.9|31592.9|31616.8|31596.8|31617.1|31597.1|31611.8|31591.8|26
1642777240000|2022-01-21 15:00:40|31616|31596|31613.1|31593.1|31616.2|31596.2|31611|31591|25
1642777250000|2022-01-21 15:00:50|31613.3|31593.3|31625|31605|31625.7|31605.7|31612.6|31592.6|25
1642777260000|2022-01-21 15:01:00|31627.8|31607.8|31631.5|31611.5|31633.4|31613.4|31625.7|31605.7|27
1642777270000|2022-01-21 15:01:10|31631.9|31611.9|31627.5|31607.5|31636.6|31616.6|31627.5|31607.5|23
1642777280000|2022-01-21 15:01:20|31626.4|31606.4|31633.5|31613.5|31641.2|31621.2|31624.3|31604.3|26
1642777290000|2022-01-21 15:01:30|31634.1|31614.1|31633.7|31613.7|31638.2|31618.2|31631|31611|26
1642777300000|2022-01-21 15:01:40|31634.6|31614.6|31635.7|31615.7|31648.1|31617.3|31626|31596.7|27
1642777310000|2022-01-21 15:01:50|31634.7|31614.7|31637.2|31617.2|31639.9|31619.9|31633.5|31613.5|27
1642777320000|2022-01-21 15:02:00|31637.4|31617.4|31633|31613|31638.2|31618.2|31633|31613|26
1642777330000|2022-01-21 15:02:10|31633.2|31613.2|31626.4|31606.4|31633.2|31613.2|31624.5|31604.5|25
1642777340000|2022-01-21 15:02:20|31625.8|31605.8|31625.6|31605.6|31626.2|31606.2|31624.6|31604.6|22
1642777350000|2022-01-21 15:02:30|31625|31605|31625.9|31605.9|31627.5|31607.5|31623.7|31603.7|25
1642777360000|2022-01-21 15:02:40|31625.6|31605.6|31621.8|31601.8|31627.1|31607.1|31620.5|31600.5|21
1642777370000|2022-01-21 15:02:50|31623.7|31603.7|31625.8|31605.8|31627.2|31607.2|31623.6|31603.6|19
1642777380000|2022-01-21 15:03:00|31625.9|31605.9|31632.2|31612.2|31633.7|31613.7|31624.8|31604.8|25
1642777390000|2022-01-21 15:03:10|31634.3|31614.3|31633.2|31613.2|31635.4|31615.4|31632.8|31612.8|18
1642777400000|2022-01-21 15:03:20|31632.1|31612.1|31630.8|31610.8|31634.3|31614.3|31630.7|31610.7|20
1642777410000|2022-01-21 15:03:30|31630|31610|31628.7|31608.7|31632.7|31612.7|31628.7|31608.7|24
1642777420000|2022-01-21 15:03:40|31629.2|31609.2|31628.7|31608.7|31630.6|31610.6|31628|31608|22
1642777430000|2022-01-21 15:03:50|31628.5|31608.5|31630.5|31610.5|31631.7|31611.7|31628.5|31608.5|20
1642777440000|2022-01-21 15:04:00|31630.7|31610.7|31631.4|31611.4|31632.4|31612.4|31630.1|31610.1|19
1642777450000|2022-01-21 15:04:10|31630.6|31610.6|31632.2|31612.2|31632.3|31612.3|31628.9|31608.9|22
1642777460000|2022-01-21 15:04:20|31631.8|31611.8|31638.6|31618.6|31639.5|31619.5|31631.8|31611.8|26
1642777470000|2022-01-21 15:04:30|31638.3|31618.3|31635|31615|31638.3|31618.3|31634.3|31614.3|24
1642777480000|2022-01-21 15:04:40|31636.1|31616.1|31631.5|31611.5|31636.1|31616.1|31630.1|31610.1|22
1642777490000|2022-01-21 15:04:50|31630.9|31610.9|31630.4|31610.4|31631.5|31611.5|31630.1|31610.1|21
1642777500000|2022-01-21 15:05:00|31630.1|31610.1|31632.8|31612.8|31633.5|31613.5|31630.1|31610.1|26
1642777510000|2022-01-21 15:05:10|31633.5|31613.5|31631.5|31611.5|31633.6|31613.6|31631.1|31611.1|23
1642777520000|2022-01-21 15:05:20|31631.4|31611.4|31632|31612|31632|31612|31629.2|31609.2|23
1642777530000|2022-01-21 15:05:30|31632.1|31612.1|31629.3|31609.3|31632.4|31612.4|31629.3|31609.3|21
1642777540000|2022-01-21 15:05:40|31629|31609|31640.7|31620.7|31640.9|31620.9|31629|31609|25
1642777550000|2022-01-21 15:05:50|31638.3|31618.3|31639.2|31619.2|31641.2|31621.2|31635.3|31615.3|25
1642777560000|2022-01-21 15:06:00|31638.9|31618.9|31633|31613|31639.9|31619.9|31633|31613|25
1642777570000|2022-01-21 15:06:10|31634.2|31614.2|31639.6|31619.6|31639.9|31619.9|31633.7|31613.7|25
1642777580000|2022-01-21 15:06:20|31639.1|31619.1|31635.9|31615.9|31641.5|31621.5|31635.9|31615.9|26
1642777590000|2022-01-21 15:06:30|31640.2|31620.2|31637|31617|31641.4|31621.4|31635|31615|27
1642777600000|2022-01-21 15:06:40|31636.2|31616.2|31637.4|31617.4|31638.7|31618.7|31636.2|31616.2|21
1642777610000|2022-01-21 15:06:50|31637.6|31617.6|31639.9|31619.9|31641.8|31621.8|31637.2|31617.2|24
1642777620000|2022-01-21 15:07:00|31639.6|31619.6|31645.7|31625.7|31645.7|31625.7|31639.3|31619.3|25
1642777630000|2022-01-21 15:07:10|31645.8|31625.8|31646.3|31626.3|31647.4|31627.4|31641.1|31621.1|28
1642777640000|2022-01-21 15:07:20|31645.9|31625.9|31642.7|31622.7|31647.6|31627.6|31642.7|31622.7|25
1642777650000|2022-01-21 15:07:30|31643.8|31623.8|31644.3|31624.3|31646.1|31626.1|31641.6|31621.6|26
1642777660000|2022-01-21 15:07:40|31643.9|31623.9|31645.5|31625.5|31645.6|31625.6|31643.9|31623.9|22
1642777670000|2022-01-21 15:07:50|31644.1|31624.1|31644.7|31624.7|31646.7|31626.7|31641.4|31621.4|21
1642777680000|2022-01-21 15:08:00|31642.9|31622.9|31646.7|31626.7|31647.8|31627.8|31641.7|31621.7|23
1642777690000|2022-01-21 15:08:10|31647|31627|31644.4|31624.4|31649.1|31629.1|31644.4|31624.4|23
1642777700000|2022-01-21 15:08:20|31647.5|31627.5|31646.7|31626.7|31648.5|31628.5|31645.8|31625.8|25
1642777710000|2022-01-21 15:08:30|31647|31627|31645.1|31625.1|31647|31627|31644.1|31624.1|22
1642777720000|2022-01-21 15:08:40|31644.3|31624.3|31639.6|31619.6|31644.3|31624.3|31638.6|31618.6|26
1642777730000|2022-01-21 15:08:50|31639.2|31619.2|31640.4|31620.4|31642.9|31622.9|31638.4|31618.4|24
1642777740000|2022-01-21 15:09:00|31641|31621|31642.4|31622.4|31644.6|31624.6|31639.5|31619.5|21
1642777750000|2022-01-21 15:09:10|31642.1|31622.1|31641.4|31621.4|31642.8|31622.8|31641.4|31621.4|18
1642777760000|2022-01-21 15:09:20|31641.3|31621.3|31641.9|31621.9|31645.6|31625.6|31641|31621|20
1642777770000|2022-01-21 15:09:30|31642.9|31622.9|31638|31618|31644.5|31624.5|31636.9|31616.9|24
1642777780000|2022-01-21 15:09:40|31637|31617|31638.3|31618.3|31639|31619|31635.3|31615.3|20
1642777790000|2022-01-21 15:09:50|31637.8|31617.8|31644.3|31624.3|31645|31625|31636.9|31616.9|26
1642777800000|2022-01-21 15:10:00|31643.5|31623.5|31642.4|31622.4|31646.8|31626.8|31642.4|31622.4|26
1642777810000|2022-01-21 15:10:10|31642.7|31622.7|31641.9|31621.9|31642.7|31622.7|31639.2|31619.2|25
1642777820000|2022-01-21 15:10:20|31644.4|31624.4|31644.1|31624.1|31645.9|31625.9|31642.5|31622.5|23
1642777830000|2022-01-21 15:10:30|31643.9|31623.9|31642.2|31622.2|31643.9|31623.9|31639.8|31619.8|21
1642777840000|2022-01-21 15:10:40|31641.7|31621.7|31636.8|31616.8|31641.8|31621.8|31635.1|31615.1|27
1642777850000|2022-01-21 15:10:50|31635.7|31615.7|31635.6|31615.6|31636.3|31616.3|31635|31615|21
1642777860000|2022-01-21 15:11:00|31635.2|31615.2|31637.9|31617.9|31638.9|31618.9|31635.2|31615.2|24
1642777870000|2022-01-21 15:11:10|31637.5|31617.5|31642|31622|31642|31622|31637.3|31617.3|25
1642777880000|2022-01-21 15:11:20|31642.9|31622.9|31644.8|31624.8|31645.4|31625.4|31640.8|31620.8|25
1642777890000|2022-01-21 15:11:30|31644.7|31624.7|31644.2|31624.2|31645.5|31625.5|31644.1|31624.1|19
1642777900000|2022-01-21 15:11:40|31643.6|31623.6|31641.3|31621.3|31643.6|31623.6|31641.3|31621.3|22
1642777910000|2022-01-21 15:11:50|31640|31620|31642.2|31622.2|31643.6|31623.6|31638.7|31618.7|23
1642777920000|2022-01-21 15:12:00|31642.7|31622.7|31644.7|31624.7|31645.4|31625.4|31641.5|31621.5|24
1642777930000|2022-01-21 15:12:10|31645|31625|31641.1|31621.1|31645.3|31625.3|31641.1|31621.1|21
1642777940000|2022-01-21 15:12:20|31641|31621|31638.2|31618.2|31641|31621|31638.1|31618.1|25
1642777950000|2022-01-21 15:12:30|31638.3|31618.3|31639.5|31619.5|31639.7|31619.7|31638|31618|18
1642777960000|2022-01-21 15:12:40|31641.1|31621.1|31642.2|31622.2|31643|31623|31640.8|31620.8|23
1642777970000|2022-01-21 15:12:50|31641.7|31621.7|31632.6|31612.6|31641.7|31621.7|31631|31611|26
1642777980000|2022-01-21 15:13:00|31632.8|31612.8|31626.3|31606.3|31632.8|31612.8|31626.3|31606.3|27
1642777990000|2022-01-21 15:13:10|31628.2|31608.2|31629.5|31609.5|31630.1|31610.1|31627.2|31607.2|27
1642778000000|2022-01-21 15:13:20|31629|31609|31629.6|31609.6|31631.4|31611.4|31628.5|31608.5|23
1642778010000|2022-01-21 15:13:30|31629.2|31609.2|31632.5|31612.5|31633|31613|31628.5|31608.5|26
1642778020000|2022-01-21 15:13:40|31632.1|31612.1|31627|31607|31632.4|31612.4|31627|31607|26
1642778030000|2022-01-21 15:13:50|31627.4|31607.4|31627.3|31607.3|31628.6|31608.6|31626|31606|22
1642778040000|2022-01-21 15:14:00|31626.9|31606.9|31627|31607|31627.1|31607.1|31625.7|31605.7|21
1642778050000|2022-01-21 15:14:10|31626.7|31606.7|31626.3|31606.3|31629.5|31609.5|31626.2|31606.2|24
1642778060000|2022-01-21 15:14:20|31626.4|31606.4|31626.5|31606.5|31627.5|31607.5|31624.5|31604.5|23
1642778070000|2022-01-21 15:14:30|31626.7|31606.7|31626.6|31606.6|31626.8|31606.8|31624.5|31604.5|25
1642778080000|2022-01-21 15:14:40|31626.5|31606.5|31626|31606|31626.5|31606.5|31623.6|31603.6|23
1642778090000|2022-01-21 15:14:50|31625.5|31605.5|31623.8|31603.8|31626|31606|31623.7|31603.7|20
1642778100000|2022-01-21 15:15:00|31624|31604|31636.4|31616.4|31636.4|31616.4|31624|31604|24
1642778110000|2022-01-21 15:15:10|31635.3|31615.3|31635.6|31615.6|31636.1|31616.1|31634.7|31614.7|24
1642778120000|2022-01-21 15:15:20|31636|31616|31636.3|31616.3|31636.4|31616.4|31634.5|31614.5|18
1642778130000|2022-01-21 15:15:30|31635.6|31615.6|31635.9|31615.9|31637.4|31617.4|31635.6|31615.6|17
1642778140000|2022-01-21 15:15:40|31635.8|31615.8|31635.1|31615.1|31637.4|31617.4|31634.8|31614.8|19
1642778150000|2022-01-21 15:15:50|31634.7|31614.7|31633.4|31613.4|31634.7|31614.7|31633.2|31613.2|18
1642778160000|2022-01-21 15:16:00|31633.2|31613.2|31626.1|31606.1|31634.8|31614.8|31624.4|31604.4|21
1642778170000|2022-01-21 15:16:10|31626.6|31606.6|31630.7|31610.7|31631.7|31611.7|31625.1|31605.1|25
1642778180000|2022-01-21 15:16:20|31631|31611|31617.8|31597.8|31631.5|31611.5|31613.9|31593.9|26
1642778190000|2022-01-21 15:16:30|31615.9|31595.9|31619.9|31599.9|31621.7|31601.7|31614.9|31594.9|25
1642778200000|2022-01-21 15:16:40|31618.5|31598.5|31617.4|31597.4|31620.4|31600.4|31616.9|31596.9|26
1642778210000|2022-01-21 15:16:50|31617.2|31597.2|31621.8|31601.8|31622.9|31602.9|31616.1|31596.1|24
1642778220000|2022-01-21 15:17:00|31620.4|31600.4|31605.5|31585.5|31631.6|31600.4|31605|31579.7|28
1642778230000|2022-01-21 15:17:10|31605.2|31585.2|31607.5|31587.5|31608.9|31588.9|31604.6|31584.6|25
1642778240000|2022-01-21 15:17:20|31606.7|31586.7|31603.9|31583.9|31618.5|31588|31603.8|31568.5|28
1642778250000|2022-01-21 15:17:30|31603.7|31583.7|31604.8|31584.8|31621.1|31585.8|31601.8|31568.2|27
1642778260000|2022-01-21 15:17:40|31606.2|31586.2|31611.1|31591.1|31612.3|31592.3|31606.2|31586.2|26
1642778270000|2022-01-21 15:17:50|31612.4|31592.4|31606.3|31586.3|31622.4|31594.7|31603.9|31571.7|28
1642778280000|2022-01-21 15:18:00|31606|31586|31603.1|31583.1|31607.5|31587.5|31602.2|31582.2|26
1642778290000|2022-01-21 15:18:10|31604.1|31584.1|31609.9|31589.9|31619.5|31599.5|31604.1|31584.1|28
1642778300000|2022-01-21 15:18:20|31609.5|31589.5|31617.6|31597.6|31619.9|31599.9|31607.4|31587.4|27
1642778310000|2022-01-21 15:18:30|31617.7|31597.7|31621.6|31601.6|31621.6|31601.6|31616.4|31596.4|28
1642778320000|2022-01-21 15:18:40|31622.4|31602.4|31622|31602|31626.3|31606.3|31620.5|31600.5|26
1642778330000|2022-01-21 15:18:50|31620.4|31600.4|31621.3|31601.3|31622.8|31602.8|31618.6|31598.6|27
1642778340000|2022-01-21 15:19:00|31622.3|31602.3|31624|31604|31625.8|31605.8|31620.8|31600.8|27
1642778350000|2022-01-21 15:19:10|31623.2|31603.2|31620|31600|31623.6|31603.6|31615.1|31595.1|29
1642778360000|2022-01-21 15:19:20|31620.9|31600.9|31624|31604|31629.6|31609.6|31620.1|31600.1|27
1642778370000|2022-01-21 15:19:30|31623.4|31603.4|31624|31604|31625|31605|31618.8|31598.8|25
1642778380000|2022-01-21 15:19:40|31622.8|31602.8|31619.7|31599.7|31622.8|31602.8|31617.6|31597.6|24
1642778390000|2022-01-21 15:19:50|31619.8|31599.8|31621.2|31601.2|31623.8|31603.8|31619.8|31599.8|22
1642778400000|2022-01-21 15:20:00|31621.5|31601.5|31625.9|31605.9|31627.7|31607.7|31619.8|31599.8|26
1642778410000|2022-01-21 15:20:10|31626.1|31606.1|31627.7|31607.7|31630.2|31610.2|31626.1|31606.1|26
1642778420000|2022-01-21 15:20:20|31627.9|31607.9|31622.3|31602.3|31627.9|31607.9|31620.9|31600.9|27
1642778430000|2022-01-21 15:20:30|31623.3|31603.3|31626.6|31606.6|31627.4|31607.4|31618.4|31598.4|24
1642778440000|2022-01-21 15:20:40|31626.2|31606.2|31625.3|31605.3|31626.7|31606.7|31624.5|31604.5|21
1642778450000|2022-01-21 15:20:50|31625|31605|31628.1|31608.1|31630.1|31610.1|31623|31603|25
1642778460000|2022-01-21 15:21:00|31627.8|31607.8|31621.5|31601.5|31627.8|31607.8|31620.5|31600.5|28
1642778470000|2022-01-21 15:21:10|31620.3|31600.3|31620.9|31600.9|31622.2|31602.2|31619|31599|26
1642778480000|2022-01-21 15:21:20|31620.8|31600.8|31621.1|31601.1|31621.3|31601.3|31619.3|31599.3|17
1642778490000|2022-01-21 15:21:30|31621.2|31601.2|31630.1|31610.1|31630.4|31610.4|31620.8|31600.8|23
1642778500000|2022-01-21 15:21:40|31630.2|31610.2|31620.9|31600.9|31630.5|31610.5|31618.7|31598.7|22
1642778510000|2022-01-21 15:21:50|31620.3|31600.3|31627.8|31607.8|31627.8|31607.8|31619.6|31599.6|26
1642778520000|2022-01-21 15:22:00|31627.7|31607.7|31628|31608|31632.2|31612.2|31627.4|31607.4|27
1642778530000|2022-01-21 15:22:10|31628.1|31608.1|31629.5|31609.5|31630.1|31610.1|31625.7|31605.7|24
1642778540000|2022-01-21 15:22:20|31630.3|31610.3|31627.8|31607.8|31631.5|31611.5|31627.8|31607.8|20
1642778550000|2022-01-21 15:22:30|31624.6|31604.6|31628|31608|31629.9|31609.9|31624.1|31604.1|27
1642778560000|2022-01-21 15:22:40|31628.4|31608.4|31632.5|31612.5|31633.5|31613.5|31627.2|31607.2|21
1642778570000|2022-01-21 15:22:50|31633.1|31613.1|31635.4|31615.4|31636.3|31616.3|31632.7|31612.7|22
1642778580000|2022-01-21 15:23:00|31634.7|31614.7|31639.7|31619.7|31641.8|31621.8|31632.7|31612.7|26
1642778590000|2022-01-21 15:23:10|31639.8|31619.8|31639.4|31619.4|31640.8|31620.8|31637.3|31617.3|19
1642778600000|2022-01-21 15:23:20|31639.8|31619.8|31639.5|31619.5|31641.1|31621.1|31639.3|31619.3|20
1642778610000|2022-01-21 15:23:30|31639.7|31619.7|31640.4|31620.4|31640.4|31620.4|31639.3|31619.3|18
1642778620000|2022-01-21 15:23:40|31640.6|31620.6|31640.9|31620.9|31640.9|31620.9|31639.6|31619.6|12
1642778630000|2022-01-21 15:23:50|31640.8|31620.8|31636.3|31616.3|31640.8|31620.8|31634.9|31614.9|21
1642778640000|2022-01-21 15:24:00|31635.9|31615.9|31633.1|31613.1|31635.9|31615.9|31630.6|31610.6|22
1642778650000|2022-01-21 15:24:10|31633.3|31613.3|31624.8|31604.8|31634|31614|31624.8|31604.8|26
1642778660000|2022-01-21 15:24:20|31624.4|31604.4|31617.9|31597.9|31624.7|31604.7|31617.8|31597.8|24
1642778670000|2022-01-21 15:24:30|31617.6|31597.6|31623.7|31603.7|31624.5|31604.5|31617.3|31597.3|25
1642778680000|2022-01-21 15:24:40|31623.5|31603.5|31622.1|31602.1|31624.7|31604.7|31621.3|31601.3|20
1642778690000|2022-01-21 15:24:50|31621.7|31601.7|31622.7|31602.7|31623.3|31603.3|31619.7|31599.7|26
1642778700000|2022-01-21 15:25:00|31622.5|31602.5|31619.5|31599.5|31623.1|31603.1|31618.1|31598.1|29
1642778710000|2022-01-21 15:25:10|31619.1|31599.1|31621.4|31601.4|31621.4|31601.4|31617.4|31597.4|25
1642778720000|2022-01-21 15:25:20|31620.6|31600.6|31624.5|31604.5|31624.9|31604.9|31620.4|31600.4|24
1642778730000|2022-01-21 15:25:30|31624.9|31604.9|31625.2|31605.2|31625.8|31605.8|31620.8|31600.8|22
1642778740000|2022-01-21 15:25:40|31625.4|31605.4|31623|31603|31626.8|31606.8|31622.7|31602.7|26
1642778750000|2022-01-21 15:25:50|31623.5|31603.5|31623.2|31603.2|31623.5|31603.5|31617.3|31597.3|24
1642778760000|2022-01-21 15:26:00|31626.8|31606.8|31624.1|31604.1|31627.2|31607.2|31624.1|31604.1|25
1642778770000|2022-01-21 15:26:10|31623.4|31603.4|31623.2|31603.2|31625.8|31605.8|31622.2|31602.2|23
1642778780000|2022-01-21 15:26:20|31623.3|31603.3|31619.7|31599.7|31623.9|31603.9|31619.7|31599.7|20
1642778790000|2022-01-21 15:26:30|31620.1|31600.1|31619.1|31599.1|31620.5|31600.5|31618.9|31598.9|22
1642778800000|2022-01-21 15:26:40|31619.3|31599.3|31620.4|31600.4|31620.9|31600.9|31619.3|31599.3|20
1642778810000|2022-01-21 15:26:50|31620.7|31600.7|31621.9|31601.9|31623.3|31603.3|31620.3|31600.3|23
1642778820000|2022-01-21 15:27:00|31622.4|31602.4|31618.8|31598.8|31623.1|31603.1|31618.7|31598.7|26
1642778830000|2022-01-21 15:27:10|31618.3|31598.3|31617.3|31597.3|31621.4|31601.4|31617.1|31597.1|25
1642778840000|2022-01-21 15:27:20|31616.4|31596.4|31617.4|31597.4|31620.2|31600.2|31615.9|31595.9|24
1642778850000|2022-01-21 15:27:30|31617.7|31597.7|31606.4|31586.4|31624.2|31598.8|31606|31574.2|26
1642778860000|2022-01-21 15:27:40|31606.1|31586.1|31600.3|31580.3|31606.1|31586.1|31599.1|31579.1|25
1642778870000|2022-01-21 15:27:50|31600.1|31580.1|31615.6|31565.6|31618.7|31593.5|31594.8|31565.6|28
1642778880000|2022-01-21 15:28:00|31615.1|31565.1|31612.5|31592.5|31618|31592.9|31600|31562.8|26
1642778890000|2022-01-21 15:28:10|31609.1|31589.1|31610.1|31590.1|31611.6|31591.6|31601.1|31581.1|28
1642778900000|2022-01-21 15:28:20|31604|31584|31610.7|31590.7|31611.3|31591.3|31601|31581|22
1642778910000|2022-01-21 15:28:30|31612.5|31592.5|31613.7|31593.7|31613.9|31593.9|31610.1|31590.1|26
1642778920000|2022-01-21 15:28:40|31614|31594|31611.3|31591.3|31615.6|31595.6|31609.3|31589.3|25
1642778930000|2022-01-21 15:28:50|31610.7|31590.7|31616.2|31596.2|31617|31597|31609.9|31589.9|29
1642778940000|2022-01-21 15:29:00|31615.9|31595.9|31616.1|31596.1|31616.4|31596.4|31613.9|31593.9|18
1642778950000|2022-01-21 15:29:10|31615.9|31595.9|31615.9|31595.9|31616.2|31596.2|31615.3|31595.3|14
1642778960000|2022-01-21 15:29:20|31616|31596|31614.4|31594.4|31616.1|31596.1|31613.4|31593.4|13
1642778970000|2022-01-21 15:29:30|31615.1|31595.1|31613.6|31593.6|31616|31596|31613.5|31593.5|19
1642778980000|2022-01-21 15:29:40|31614.1|31594.1|31624.9|31604.9|31624.9|31604.9|31612.9|31592.9|27
1642778990000|2022-01-21 15:29:50|31625.8|31605.8|31627.8|31607.8|31627.8|31607.8|31623.9|31603.9|24
1642779000000|2022-01-21 15:30:00|31628.6|31608.6|31628.8|31608.8|31642.4|31609.2|31627|31592.4|27
1642779010000|2022-01-21 15:30:10|31629.2|31609.2|31628.9|31608.9|31629.6|31609.6|31627.9|31607.9|18
1642779020000|2022-01-21 15:30:20|31628.7|31608.7|31625.4|31605.4|31640.9|31608.8|31624.2|31589.8|24
1642779030000|2022-01-21 15:30:30|31625.3|31605.3|31624.7|31604.7|31626.5|31606.5|31623.2|31603.2|25
1642779040000|2022-01-21 15:30:40|31625.2|31605.2|31624.2|31604.2|31627.4|31607.4|31624.1|31604.1|23
1642779050000|2022-01-21 15:30:50|31622.8|31602.8|31621.1|31601.1|31625.5|31605.5|31621.1|31601.1|26
1642779060000|2022-01-21 15:31:00|31621.3|31601.3|31615.4|31595.4|31622.4|31602.4|31614|31594|26
1642779070000|2022-01-21 15:31:10|31616.7|31596.7|31614.7|31594.7|31618.2|31598.2|31612.3|31592.3|25
1642779080000|2022-01-21 15:31:20|31614|31594|31615.1|31595.1|31617.7|31597.7|31614|31594|25
1642779090000|2022-01-21 15:31:30|31614.3|31594.3|31620.5|31600.5|31620.5|31600.5|31614.3|31594.3|28
1642779100000|2022-01-21 15:31:40|31620.8|31600.8|31622.6|31602.6|31622.6|31602.6|31620.8|31600.8|22
1642779110000|2022-01-21 15:31:50|31620|31600|31621.3|31601.3|31621.3|31601.3|31618.6|31598.6|26
1642779120000|2022-01-21 15:32:00|31621.5|31601.5|31618.5|31598.5|31622.8|31602.8|31618.5|31598.5|26
1642779130000|2022-01-21 15:32:10|31618.6|31598.6|31621|31601|31621.8|31601.8|31618.6|31598.6|23
1642779140000|2022-01-21 15:32:20|31620.4|31600.4|31621.7|31601.7|31623.6|31603.6|31620.4|31600.4|19
1642779150000|2022-01-21 15:32:30|31621.8|31601.8|31621.2|31601.2|31622.9|31602.9|31621.2|31601.2|18
1642779160000|2022-01-21 15:32:40|31620.8|31600.8|31620.7|31600.7|31621.5|31601.5|31618.8|31598.8|20
1642779170000|2022-01-21 15:32:50|31620.9|31600.9|31614.9|31594.9|31620.9|31600.9|31610.5|31590.5|24
1642779180000|2022-01-21 15:33:00|31614.8|31594.8|31619.9|31599.9|31620.3|31600.3|31614.4|31594.4|26
1642779190000|2022-01-21 15:33:10|31620|31600|31617.9|31597.9|31620.1|31600.1|31617.9|31597.9|26
1642779200000|2022-01-21 15:33:20|31617.7|31597.7|31614.7|31594.7|31618.3|31598.3|31614.7|31594.7|25
1642779210000|2022-01-21 15:33:30|31614|31594|31616.7|31596.7|31616.8|31596.8|31613.4|31593.4|24
1642779220000|2022-01-21 15:33:40|31616.2|31596.2|31616.5|31596.5|31620.5|31600.5|31616.2|31596.2|24
1642779230000|2022-01-21 15:33:50|31616.9|31596.9|31619|31599|31619.5|31599.5|31616.3|31596.3|23
1642779240000|2022-01-21 15:34:00|31619.1|31599.1|31619.7|31599.7|31619.7|31599.7|31618.2|31598.2|23
1642779250000|2022-01-21 15:34:10|31619.1|31599.1|31622.2|31602.2|31622.4|31602.4|31619.1|31599.1|26
1642779260000|2022-01-21 15:34:20|31622.3|31602.3|31622.4|31602.4|31624.1|31604.1|31620.6|31600.6|26
1642779270000|2022-01-21 15:34:30|31622.5|31602.5|31622.9|31602.9|31623.3|31603.3|31622.3|31602.3|26
1642779280000|2022-01-21 15:34:40|31623.6|31603.6|31617.6|31597.6|31624.8|31604.8|31617.6|31597.6|26
1642779290000|2022-01-21 15:34:50|31618.2|31598.2|31622.8|31602.8|31622.8|31602.8|31617.9|31597.9|27
1642779300000|2022-01-21 15:35:00|31622.1|31602.1|31619.2|31599.2|31622.7|31602.7|31618.6|31598.6|23
1642779310000|2022-01-21 15:35:10|31619.6|31599.6|31623.4|31603.4|31623.8|31603.8|31619.6|31599.6|26
1642779320000|2022-01-21 15:35:20|31623.9|31603.9|31622.4|31602.4|31624.4|31604.4|31622.4|31602.4|22
1642779330000|2022-01-21 15:35:30|31622.5|31602.5|31623.7|31603.7|31623.8|31603.8|31621.8|31601.8|23
1642779340000|2022-01-21 15:35:40|31623.6|31603.6|31624|31604|31624.8|31604.8|31622.9|31602.9|21
1642779350000|2022-01-21 15:35:50|31623.9|31603.9|31623.3|31603.3|31625.4|31605.4|31622.8|31602.8|25
1642779360000|2022-01-21 15:36:00|31623.1|31603.1|31624.2|31604.2|31624.4|31604.4|31622.2|31602.2|26
1642779370000|2022-01-21 15:36:10|31623.9|31603.9|31621.7|31601.7|31623.9|31603.9|31621.7|31601.7|25
1642779380000|2022-01-21 15:36:20|31621.5|31601.5|31621.6|31601.6|31622.2|31602.2|31621.2|31601.2|21
1642779390000|2022-01-21 15:36:30|31621.7|31601.7|31620.9|31600.9|31621.7|31601.7|31619.6|31599.6|16
1642779400000|2022-01-21 15:36:40|31620.5|31600.5|31619.1|31599.1|31622.4|31602.4|31618.1|31598.1|25
1642779410000|2022-01-21 15:36:50|31619.3|31599.3|31627|31577|31627|31599.3|31607.7|31570.2|28
1642779420000|2022-01-21 15:37:00|31609.6|31589.6|31621.7|31601.7|31623|31603|31609.6|31589.6|28
1642779430000|2022-01-21 15:37:10|31622.3|31602.3|31611.7|31591.7|31622.6|31602.6|31610.4|31590.4|26
1642779440000|2022-01-21 15:37:20|31637.4|31617.4|31629.2|31609.2|31637.4|31617.4|31626.6|31606.6|23
1642779450000|2022-01-21 15:37:30|31629.3|31609.3|31632.8|31612.8|31644.5|31612.8|31628.5|31594.5|27
1642779460000|2022-01-21 15:37:40|31633.3|31613.3|31647.7|31597.7|31647.7|31615.4|31632.6|31597.7|22
1642779470000|2022-01-21 15:37:50|31632.9|31612.9|31631.7|31611.7|31634.6|31614.6|31631.7|31611.7|21
1642779480000|2022-01-21 15:38:00|31630.2|31610.2|31622.6|31602.6|31630.9|31610.9|31620.8|31600.8|28
1642779490000|2022-01-21 15:38:10|31622.7|31602.7|31614.3|31594.3|31623|31603|31614.3|31594.3|26
1642779500000|2022-01-21 15:38:20|31614.8|31594.8|31625.9|31605.9|31636.3|31616.3|31614.6|31594.6|28
1642779510000|2022-01-21 15:38:30|31624.7|31604.7|31630.6|31610.6|31632.3|31612.3|31618.9|31598.9|26
1642779520000|2022-01-21 15:38:40|31631.1|31611.1|31634|31614|31635.4|31615.4|31630.6|31610.6|27
1642779530000|2022-01-21 15:38:50|31635.3|31615.3|31633.9|31613.9|31639.8|31619.8|31633.9|31613.9|26
1642779540000|2022-01-21 15:39:00|31635.7|31615.7|31632.6|31612.6|31635.7|31615.7|31627.5|31607.5|26
1642779550000|2022-01-21 15:39:10|31630.6|31610.6|31626.8|31606.8|31632.8|31612.8|31625.4|31605.4|22
1642779560000|2022-01-21 15:39:20|31628.3|31608.3|31638.2|31618.2|31639.6|31619.6|31626.6|31606.6|24
1642779570000|2022-01-21 15:39:30|31639.7|31619.7|31645.1|31625.1|31645.6|31625.6|31639.7|31619.7|23
1642779580000|2022-01-21 15:39:40|31644.8|31624.8|31633.5|31613.5|31646.9|31626.9|31630.9|31610.9|26
1642779590000|2022-01-21 15:39:50|31632.6|31612.6|31629|31609|31648|31613.5|31626.9|31583.2|28
1642779600000|2022-01-21 15:40:00|31633.4|31613.4|31622.3|31602.3|31633.4|31613.4|31621.3|31601.3|28
1642779610000|2022-01-21 15:40:10|31620.8|31600.8|31643.5|31593.5|31643.5|31610.1|31617.3|31593.5|24
1642779620000|2022-01-21 15:40:20|31644.2|31594.2|31633|31613|31644.2|31613.7|31628.3|31594.2|27
1642779630000|2022-01-21 15:40:30|31633.9|31613.9|31631|31611|31633.9|31613.9|31628.7|31608.7|20
1642779640000|2022-01-21 15:40:40|31631.6|31611.6|31628.7|31608.7|31631.6|31611.6|31628|31608|23
1642779650000|2022-01-21 15:40:50|31627.9|31607.9|31623.6|31603.6|31629.5|31609.5|31623.4|31603.4|23
1642779660000|2022-01-21 15:41:00|31623.3|31603.3|31631.2|31611.2|31631.5|31611.5|31623.3|31603.3|24
1642779670000|2022-01-21 15:41:10|31632.3|31612.3|31637.9|31617.9|31638.4|31618.4|31630.6|31610.6|28
1642779680000|2022-01-21 15:41:20|31638|31618|31625.8|31605.8|31638.9|31618.9|31624.1|31604.1|27
1642779690000|2022-01-21 15:41:30|31623.6|31603.6|31622.1|31602.1|31636.8|31607.3|31620.4|31586.8|23
1642779700000|2022-01-21 15:41:40|31622.5|31602.5|31614.8|31594.8|31622.5|31602.5|31614.6|31594.6|25
1642779710000|2022-01-21 15:41:50|31614.9|31594.9|31622|31602|31625.5|31605.5|31614.1|31594.1|26
1642779720000|2022-01-21 15:42:00|31622.9|31602.9|31631.9|31611.9|31633.7|31613.7|31617.4|31597.4|26
1642779730000|2022-01-21 15:42:10|31632.7|31612.7|31618|31598|31632.9|31612.7|31616.8|31580.8|19
1642779740000|2022-01-21 15:42:20|31617.6|31597.6|31617.5|31597.5|31626.5|31606.5|31616|31596|26
1642779750000|2022-01-21 15:42:30|31619.3|31599.3|31617.7|31597.7|31621.4|31601.4|31615.5|31595.5|27
1642779760000|2022-01-21 15:42:40|31618|31598|31620|31600|31623.7|31603.7|31617.1|31597.1|25
1642779770000|2022-01-21 15:42:50|31620.1|31600.1|31628.6|31608.6|31629.1|31609.1|31618.3|31598.3|27
1642779780000|2022-01-21 15:43:00|31628.4|31608.4|31629.7|31609.7|31631|31611|31628.1|31608.1|18
1642779790000|2022-01-21 15:43:10|31629.9|31609.9|31634.2|31614.2|31634.2|31614.2|31629.6|31609.6|19
1642779800000|2022-01-21 15:43:20|31634.5|31614.5|31627.9|31607.9|31636.1|31616.1|31626.2|31606.2|27
1642779810000|2022-01-21 15:43:30|31626.5|31606.5|31635.7|31615.7|31636|31616|31625.6|31605.6|20
1642779820000|2022-01-21 15:43:40|31634.4|31614.4|31632|31612|31639.5|31619.5|31632|31612|26
1642779830000|2022-01-21 15:43:50|31632.2|31612.2|31629.9|31609.9|31633.7|31613.7|31629.4|31609.4|26
1642779840000|2022-01-21 15:44:00|31630.8|31610.8|31628.5|31608.5|31630.8|31610.8|31626.8|31606.8|22
1642779850000|2022-01-21 15:44:10|31628.3|31608.3|31628.9|31608.9|31632.1|31612.1|31627.6|31607.6|27
1642779860000|2022-01-21 15:44:20|31629.9|31609.9|31628.3|31608.3|31630.7|31610.7|31628.1|31608.1|23
1642779870000|2022-01-21 15:44:30|31628.5|31608.5|31627.1|31607.1|31629.7|31609.7|31625.6|31605.6|25
1642779880000|2022-01-21 15:44:40|31626.8|31606.8|31626.4|31606.4|31627.6|31607.6|31625.8|31605.8|17
1642779890000|2022-01-21 15:44:50|31626.5|31606.5|31624.7|31604.7|31626.5|31606.5|31624.6|31604.6|25
1642779900000|2022-01-21 15:45:00|31625.1|31605.1|31631.7|31611.7|31632.1|31612.1|31623.6|31603.6|26
1642779910000|2022-01-21 15:45:10|31631.9|31611.9|31631.7|31611.7|31632.8|31612.8|31629.2|31609.2|22
1642779920000|2022-01-21 15:45:20|31631.5|31611.5|31631.3|31611.3|31631.9|31611.9|31629.8|31609.8|26
1642779930000|2022-01-21 15:45:30|31630.2|31610.2|31637|31617|31638.2|31618.2|31629.8|31609.8|23
1642779940000|2022-01-21 15:45:40|31636.4|31616.4|31638.8|31618.8|31639.1|31619.1|31635.3|31615.3|25
1642779950000|2022-01-21 15:45:50|31638.9|31618.9|31637.4|31617.4|31639.3|31619.3|31637.4|31617.4|21
1642779960000|2022-01-21 15:46:00|31638.2|31618.2|31639.6|31619.6|31641.3|31621.3|31638.2|31618.2|24
1642779970000|2022-01-21 15:46:10|31640|31620|31636|31616|31640.6|31620.6|31634.9|31614.9|26
1642779980000|2022-01-21 15:46:20|31634.6|31614.6|31632.8|31612.8|31639.2|31619.2|31632.2|31612.2|28
1642779990000|2022-01-21 15:46:30|31633.7|31613.7|31633.9|31613.9|31635.7|31615.7|31632.6|31612.6|25
1642780000000|2022-01-21 15:46:40|31633.8|31613.8|31632.6|31612.6|31648.5|31615.5|31632.6|31598.5|22
1642780010000|2022-01-21 15:46:50|31632.8|31612.8|31632.5|31612.5|31635.5|31615.5|31631.5|31611.5|17
1642780020000|2022-01-21 15:47:00|31633.3|31613.3|31628.9|31608.9|31633.3|31613.3|31626.7|31606.7|25
1642780030000|2022-01-21 15:47:10|31628.8|31608.8|31628.5|31608.5|31629.4|31609.4|31627.2|31607.2|25
1642780040000|2022-01-21 15:47:20|31628.9|31608.9|31626.2|31606.2|31629|31609|31625.2|31605.2|25
1642780050000|2022-01-21 15:47:30|31626.4|31606.4|31620.7|31600.7|31626.4|31606.4|31620.7|31600.7|26
1642780060000|2022-01-21 15:47:40|31621.4|31601.4|31621.5|31601.5|31623|31603|31620.7|31600.7|25
1642780070000|2022-01-21 15:47:50|31621|31601|31623|31603|31624.7|31604.7|31620.8|31600.8|21
1642780080000|2022-01-21 15:48:00|31622.9|31602.9|31622|31602|31622.9|31602.9|31620.5|31600.5|24
1642780090000|2022-01-21 15:48:10|31621.7|31601.7|31621.2|31601.2|31621.7|31601.7|31620.3|31600.3|21
1642780100000|2022-01-21 15:48:20|31621.3|31601.3|31618.7|31598.7|31621.3|31601.3|31618.3|31598.3|25
1642780110000|2022-01-21 15:48:30|31618.6|31598.6|31621.6|31601.6|31623.2|31603.2|31618.6|31598.6|21
1642780120000|2022-01-21 15:48:40|31621.7|31601.7|31622.7|31602.7|31623|31603|31620.9|31600.9|19
1642780130000|2022-01-21 15:48:50|31622.4|31602.4|31623.9|31603.9|31626.3|31606.3|31621.3|31601.3|24
1642780140000|2022-01-21 15:49:00|31624|31604|31622.8|31602.8|31624.2|31604.2|31622|31602|21
1642780150000|2022-01-21 15:49:10|31622.6|31602.6|31623.8|31603.8|31624.2|31604.2|31622.6|31602.6|18
1642780160000|2022-01-21 15:49:20|31624|31604|31624.4|31604.4|31624.8|31604.8|31623.6|31603.6|13
1642780170000|2022-01-21 15:49:30|31624.3|31604.3|31624.6|31604.6|31625.1|31605.1|31623.9|31603.9|14
1642780180000|2022-01-21 15:49:40|31624.5|31604.5|31624.5|31604.5|31625.5|31605.5|31623.9|31603.9|20
1642780190000|2022-01-21 15:49:50|31622|31602|31624.9|31604.9|31625.3|31605.3|31622|31602|20
1642780200000|2022-01-21 15:50:00|31625.7|31605.7|31619.9|31599.9|31625.7|31605.7|31619.9|31599.9|26
1642780210000|2022-01-21 15:50:10|31620.8|31600.8|31627.9|31607.9|31628|31608|31620.5|31600.5|22
1642780220000|2022-01-21 15:50:20|31628.2|31608.2|31627.1|31607.1|31628.3|31608.3|31626.3|31606.3|23
1642780230000|2022-01-21 15:50:30|31627|31607|31620.1|31600.1|31627.8|31607.8|31619.4|31599.4|25
1642780240000|2022-01-21 15:50:40|31620.7|31600.7|31623.5|31603.5|31624.5|31604.5|31620.7|31600.7|23
1642780250000|2022-01-21 15:50:50|31623.9|31603.9|31624.2|31604.2|31625.7|31605.7|31623.5|31603.5|20
1642780260000|2022-01-21 15:51:00|31624.1|31604.1|31625.3|31605.3|31626.5|31606.5|31623.4|31603.4|26
1642780270000|2022-01-21 15:51:10|31625.4|31605.4|31624.2|31604.2|31625.7|31605.7|31624|31604|20
1642780280000|2022-01-21 15:51:20|31624.8|31604.8|31627.8|31607.8|31628.3|31608.3|31624.3|31604.3|24
1642780290000|2022-01-21 15:51:30|31628|31608|31628.8|31608.8|31629.4|31609.4|31627.5|31607.5|21
1642780300000|2022-01-21 15:51:40|31629.1|31609.1|31624|31604|31629.5|31609.5|31622.8|31602.8|26
1642780310000|2022-01-21 15:51:50|31624.3|31604.3|31624.3|31604.3|31625.4|31605.4|31623.9|31603.9|21
1642780320000|2022-01-21 15:52:00|31624.2|31604.2|31625.4|31605.4|31625.4|31605.4|31624.2|31604.2|20
1642780330000|2022-01-21 15:52:10|31625.5|31605.5|31623.8|31603.8|31626.2|31606.2|31623.7|31603.7|19
1642780340000|2022-01-21 15:52:20|31622.9|31602.9|31625.8|31605.8|31626|31606|31622.9|31602.9|24
1642780350000|2022-01-21 15:52:30|31625.2|31605.2|31623.2|31603.2|31625.4|31605.4|31622.3|31602.3|23
1642780360000|2022-01-21 15:52:40|31623|31603|31624.3|31604.3|31624.3|31604.3|31620.3|31600.3|26
1642780370000|2022-01-21 15:52:50|31624.2|31604.2|31620.9|31600.9|31624.2|31604.2|31620.7|31600.7|25
1642780380000|2022-01-21 15:53:00|31620.7|31600.7|31619.9|31599.9|31622.3|31602.3|31619.9|31599.9|19
1642780390000|2022-01-21 15:53:10|31620.2|31600.2|31617.4|31597.4|31620.8|31600.8|31617.4|31597.4|20
1642780400000|2022-01-21 15:53:20|31618.4|31598.4|31608.4|31588.4|31618.4|31598.4|31608.4|31588.4|26
1642780410000|2022-01-21 15:53:30|31609.5|31589.5|31611.7|31591.7|31612.8|31592.8|31605.3|31585.3|27
1642780420000|2022-01-21 15:53:40|31611.5|31591.5|31608.8|31588.8|31612.2|31592.2|31608.8|31588.8|21
1642780430000|2022-01-21 15:53:50|31608.6|31588.6|31610.4|31590.4|31610.5|31590.5|31608.6|31588.6|20
1642780440000|2022-01-21 15:54:00|31610.2|31590.2|31605.4|31585.4|31610.2|31590.2|31605.4|31585.4|25
1642780450000|2022-01-21 15:54:10|31605.7|31585.7|31611.2|31591.2|31611.2|31591.2|31605.7|31585.7|20
1642780460000|2022-01-21 15:54:20|31613.2|31593.2|31609|31589|31613.2|31593.2|31609|31589|26
1642780470000|2022-01-21 15:54:30|31608.9|31588.9|31608.7|31588.7|31610.6|31590.6|31608.3|31588.3|21
1642780480000|2022-01-21 15:54:40|31609.3|31589.3|31608.9|31588.9|31610.6|31590.6|31607|31587|20
1642780490000|2022-01-21 15:54:50|31608|31588|31613|31593|31613.4|31593.4|31607.5|31587.5|26
1642780500000|2022-01-21 15:55:00|31612.8|31592.8|31610.6|31590.6|31614.1|31594.1|31609.2|31589.2|27
1642780510000|2022-01-21 15:55:10|31610.5|31590.5|31616.1|31596.1|31619.7|31599.7|31610.5|31590.5|27
1642780520000|2022-01-21 15:55:20|31616.8|31596.8|31634.1|31614.1|31634.1|31614.1|31614.4|31594.4|27
1642780530000|2022-01-21 15:55:30|31631.6|31611.6|31625.6|31605.6|31632|31612|31625|31605|26
1642780540000|2022-01-21 15:55:40|31625.1|31605.1|31626.4|31606.4|31627.9|31607.9|31625.1|31605.1|18
1642780550000|2022-01-21 15:55:50|31625.9|31605.9|31618|31598|31625.9|31605.9|31612.2|31592.2|25
1642780560000|2022-01-21 15:56:00|31618.7|31598.7|31619.4|31599.4|31619.8|31599.8|31618.6|31598.6|19
1642780570000|2022-01-21 15:56:10|31619.1|31599.1|31611.7|31591.7|31619.2|31599.2|31610.9|31590.9|23
1642780580000|2022-01-21 15:56:20|31613.1|31593.1|31615.1|31595.1|31616.2|31596.2|31613.1|31593.1|25
1642780590000|2022-01-21 15:56:30|31614.8|31594.8|31613.4|31593.4|31615.2|31595.2|31613.2|31593.2|19
1642780600000|2022-01-21 15:56:40|31613.1|31593.1|31610.8|31590.8|31614.2|31594.2|31610.4|31590.4|23
1642780610000|2022-01-21 15:56:50|31610.4|31590.4|31616|31596|31616.1|31596.1|31610.3|31590.3|24
1642780620000|2022-01-21 15:57:00|31617.3|31597.3|31616.2|31596.2|31617.3|31597.3|31614.4|31594.4|23
1642780630000|2022-01-21 15:57:10|31615.1|31595.1|31614.2|31594.2|31615.8|31595.8|31614|31594|21
1642780640000|2022-01-21 15:57:20|31614.6|31594.6|31616.7|31596.7|31617.2|31597.2|31613.3|31593.3|24
1642780650000|2022-01-21 15:57:30|31616.2|31596.2|31618.1|31598.1|31618.6|31598.6|31614.1|31594.1|23
1642780660000|2022-01-21 15:57:40|31618.2|31598.2|31618.8|31598.8|31618.8|31598.8|31616.5|31596.5|20
1642780670000|2022-01-21 15:57:50|31619|31599|31613|31593|31619|31599|31612.3|31592.3|22
1642780680000|2022-01-21 15:58:00|31613.2|31593.2|31600.6|31580.6|31614|31594|31597.6|31577.6|27
1642780690000|2022-01-21 15:58:10|31598.8|31578.8|31596.5|31576.5|31598.9|31578.9|31592.9|31572.9|26
1642780700000|2022-01-21 15:58:20|31596.8|31576.8|31586.7|31566.7|31596.8|31576.8|31586|31566|19
1642780710000|2022-01-21 15:58:30|31586.9|31566.9|31576.6|31556.6|31587.2|31567.2|31576.6|31556.6|25
1642780720000|2022-01-21 15:58:40|31578|31558|31579.3|31559.3|31579.3|31559.3|31577.8|31557.8|18
1642780730000|2022-01-21 15:58:50|31579.4|31559.4|31578.8|31558.8|31579.9|31559.9|31578.5|31558.5|21
1642780740000|2022-01-21 15:59:00|31579|31559|31573.5|31553.5|31579|31559|31571.3|31551.3|27
1642780750000|2022-01-21 15:59:10|31572.9|31552.9|31585|31565|31585|31565|31572.3|31552.3|27
1642780760000|2022-01-21 15:59:20|31587.3|31567.3|31591.6|31571.6|31593.2|31573.2|31586.4|31566.4|25
1642780770000|2022-01-21 15:59:30|31591.5|31571.5|31590.6|31570.6|31591.5|31571.5|31589.7|31569.7|23
1642780780000|2022-01-21 15:59:40|31589.8|31569.8|31582.6|31562.6|31590.2|31570.2|31581.9|31561.9|25
1642780790000|2022-01-21 15:59:50|31581.9|31561.9|31583.9|31563.9|31584.9|31564.9|31581.9|31561.9|21
1642780800000|2022-01-21 16:00:00|31583.5|31563.5|31578.8|31558.8|31583.8|31563.8|31578.4|31558.4|27
1642780810000|2022-01-21 16:00:10|31578.2|31558.2|31576.1|31556.1|31578.4|31558.4|31574.9|31554.9|20
1642780820000|2022-01-21 16:00:20|31575.9|31555.9|31576.6|31556.6|31576.6|31556.6|31575.6|31555.6|25
1642780830000|2022-01-21 16:00:30|31575.5|31555.5|31577.5|31557.5|31581.1|31561.1|31574.6|31554.6|20
1642780840000|2022-01-21 16:00:40|31577.4|31557.4|31578.2|31558.2|31579.2|31559.2|31576.9|31556.9|27
1642780850000|2022-01-21 16:00:50|31578.5|31558.5|31578.7|31558.7|31580.9|31560.9|31577.5|31557.5|24
1642780860000|2022-01-21 16:01:00|31578.9|31558.9|31590.1|31570.1|31591.2|31571.2|31578.4|31558.4|25
1642780870000|2022-01-21 16:01:10|31590.8|31570.8|31581|31561|31592.1|31572.1|31580.1|31560.1|24
1642780880000|2022-01-21 16:01:20|31582|31562|31582.1|31562.1|31583.1|31563.1|31576.2|31556.2|27
1642780890000|2022-01-21 16:01:30|31582.3|31562.3|31579.5|31559.5|31583.1|31563.1|31579.1|31559.1|22
1642780900000|2022-01-21 16:01:40|31580.6|31560.6|31581.5|31561.5|31582.4|31562.4|31579.5|31559.5|25
1642780910000|2022-01-21 16:01:50|31581.7|31561.7|31579|31559|31581.9|31561.9|31577.9|31557.9|25
1642780920000|2022-01-21 16:02:00|31578.6|31558.6|31581.7|31561.7|31583.9|31563.9|31577.7|31557.7|28
1642780930000|2022-01-21 16:02:10|31581.8|31561.8|31583.4|31563.4|31584.4|31564.4|31581|31561|28
1642780940000|2022-01-21 16:02:20|31582.5|31562.5|31582.2|31562.2|31583.2|31563.2|31580|31560|21
1642780950000|2022-01-21 16:02:30|31582.8|31562.8|31582.3|31562.3|31582.8|31562.8|31579.6|31559.6|21
1642780960000|2022-01-21 16:02:40|31581.2|31561.2|31582.8|31562.8|31584.6|31564.6|31580.2|31560.2|23
1642780970000|2022-01-21 16:02:50|31584.2|31564.2|31582.8|31562.8|31584.3|31564.3|31582.5|31562.5|20
1642780980000|2022-01-21 16:03:00|31582.6|31562.6|31582.1|31562.1|31585.5|31565.5|31582.1|31562.1|19
1642780990000|2022-01-21 16:03:10|31582.3|31562.3|31580.7|31560.7|31583.4|31563.4|31580.7|31560.7|22
1642781000000|2022-01-21 16:03:20|31580.8|31560.8|31574.9|31554.9|31583|31563|31574.9|31554.9|19
1642781010000|2022-01-21 16:03:30|31576.1|31556.1|31577.4|31557.4|31578.1|31558.1|31574.2|31554.2|24
1642781020000|2022-01-21 16:03:40|31576.4|31556.4|31573.3|31553.3|31576.4|31556.4|31572|31552|19
1642781030000|2022-01-21 16:03:50|31573|31553|31572.3|31552.3|31574.2|31554.2|31572|31552|22
1642781040000|2022-01-21 16:04:00|31572.2|31552.2|31574|31554|31574.1|31554.1|31572.1|31552.1|17
1642781050000|2022-01-21 16:04:10|31574.3|31554.3|31572.9|31552.9|31574.3|31554.3|31572.6|31552.6|19
1642781060000|2022-01-21 16:04:20|31573|31553|31572.4|31552.4|31574.3|31554.3|31571.7|31551.7|17
1642781070000|2022-01-21 16:04:30|31572.1|31552.1|31571.1|31551.1|31572.1|31552.1|31570.5|31550.5|19
1642781080000|2022-01-21 16:04:40|31571.2|31551.2|31570|31550|31571.2|31551.2|31568.5|31548.5|22
1642781090000|2022-01-21 16:04:50|31570.4|31550.4|31567.6|31547.6|31570.6|31550.6|31567.6|31547.6|18
1642781100000|2022-01-21 16:05:00|31567.8|31547.8|31568.1|31548.1|31568.4|31548.4|31567.2|31547.2|15
1642781110000|2022-01-21 16:05:10|31568.4|31548.4|31569.8|31549.8|31569.9|31549.9|31566.9|31546.9|20
1642781120000|2022-01-21 16:05:20|31570|31550|31571|31551|31571|31551|31569.5|31549.5|21
1642781130000|2022-01-21 16:05:30|31572.3|31552.3|31574.8|31554.8|31577.2|31557.2|31571.4|31551.4|25
1642781140000|2022-01-21 16:05:40|31574.9|31554.9|31575.3|31555.3|31576.3|31556.3|31574.8|31554.8|16
1642781150000|2022-01-21 16:05:50|31575.4|31555.4|31576.4|31556.4|31576.7|31556.7|31574.5|31554.5|13
1642781160000|2022-01-21 16:06:00|31576.9|31556.9|31574.4|31554.4|31577.1|31557.1|31573.6|31553.6|24
1642781170000|2022-01-21 16:06:10|31574.7|31554.7|31579.8|31559.8|31580.8|31560.8|31574.5|31554.5|23
1642781180000|2022-01-21 16:06:20|31580.9|31560.9|31589.9|31569.9|31590.6|31570.6|31580.6|31560.6|23
1642781190000|2022-01-21 16:06:30|31590.5|31570.5|31589.5|31569.5|31593|31573|31588.6|31568.6|24
1642781200000|2022-01-21 16:06:40|31589.1|31569.1|31582.2|31562.2|31591.9|31571.9|31581.9|31561.9|22
1642781210000|2022-01-21 16:06:50|31582.1|31562.1|31582.9|31562.9|31584.4|31564.4|31582.1|31562.1|21
1642781220000|2022-01-21 16:07:00|31583|31563|31587.2|31567.2|31594.7|31574.7|31582.5|31562.5|24
1642781230000|2022-01-21 16:07:10|31589.4|31569.4|31588.5|31568.5|31590.5|31570.5|31586.7|31566.7|24
1642781240000|2022-01-21 16:07:20|31588.3|31568.3|31587.8|31567.8|31590.4|31570.4|31587.8|31567.8|19
1642781250000|2022-01-21 16:07:30|31589.5|31569.5|31586.7|31566.7|31589.5|31569.5|31586.7|31566.7|19
1642781260000|2022-01-21 16:07:40|31586|31566|31589.2|31569.2|31589.4|31569.4|31583.4|31563.4|20
1642781270000|2022-01-21 16:07:50|31589.1|31569.1|31591.6|31571.6|31591.9|31571.9|31589.1|31569.1|22
1642781280000|2022-01-21 16:08:00|31591.3|31571.3|31593.2|31573.2|31593.3|31573.3|31591|31571|23
1642781290000|2022-01-21 16:08:10|31592.9|31572.9|31591.7|31571.7|31593.6|31573.6|31591.2|31571.2|24
1642781300000|2022-01-21 16:08:20|31591.9|31571.9|31592|31572|31593.2|31573.2|31591.6|31571.6|15
1642781310000|2022-01-21 16:08:30|31592.5|31572.5|31589.6|31569.6|31592.5|31572.5|31589.2|31569.2|19
1642781320000|2022-01-21 16:08:40|31589.7|31569.7|31593.4|31573.4|31595.4|31575.4|31589.1|31569.1|24
1642781330000|2022-01-21 16:08:50|31594|31574|31587.8|31567.8|31594|31574|31587.1|31567.1|24
1642781340000|2022-01-21 16:09:00|31588.6|31568.6|31601|31551|31601.2|31568.6|31584.5|31549.5|23
1642781350000|2022-01-21 16:09:10|31600.7|31550.7|31585.6|31565.6|31602.6|31566.2|31585.1|31550.7|16
1642781360000|2022-01-21 16:09:20|31584.8|31564.8|31583.5|31563.5|31584.8|31564.8|31581.5|31561.5|22
1642781370000|2022-01-21 16:09:30|31584|31564|31584|31564|31585|31565|31582.8|31562.8|19
1642781380000|2022-01-21 16:09:40|31584.9|31564.9|31589|31569|31589.4|31569.4|31583.9|31563.9|24
1642781390000|2022-01-21 16:09:50|31588.7|31568.7|31588.1|31568.1|31591.1|31571.1|31586.6|31566.6|26
1642781400000|2022-01-21 16:10:00|31585.8|31565.8|31584.4|31564.4|31587.5|31567.5|31584.4|31564.4|24
1642781410000|2022-01-21 16:10:10|31583.8|31563.8|31583.6|31563.6|31586.1|31566.1|31582|31562|25
1642781420000|2022-01-21 16:10:20|31583.1|31563.1|31585.4|31565.4|31585.4|31565.4|31583.1|31563.1|12
1642781430000|2022-01-21 16:10:30|31584.3|31564.3|31584.4|31564.4|31584.7|31564.7|31583.5|31563.5|19
1642781440000|2022-01-21 16:10:40|31584.1|31564.1|31586.3|31566.3|31587.7|31567.7|31584.1|31564.1|17
1642781450000|2022-01-21 16:10:50|31586.1|31566.1|31587.2|31567.2|31587.7|31567.7|31585.2|31565.2|23
1642781460000|2022-01-21 16:11:00|31586.1|31566.1|31589.6|31569.6|31589.6|31569.6|31584.8|31564.8|27
1642781470000|2022-01-21 16:11:10|31589.8|31569.8|31590.5|31570.5|31592.1|31572.1|31587.3|31567.3|24
1642781480000|2022-01-21 16:11:20|31590.3|31570.3|31591.4|31571.4|31593.6|31573.6|31588.4|31568.4|25
1642781490000|2022-01-21 16:11:30|31591.2|31571.2|31592.9|31572.9|31593.7|31573.7|31590.9|31570.9|21
1642781500000|2022-01-21 16:11:40|31593|31573|31591.6|31571.6|31594.2|31574.2|31590.5|31570.5|24
1642781510000|2022-01-21 16:11:50|31590.6|31570.6|31590.4|31570.4|31592.2|31572.2|31587.9|31567.9|25
1642781520000|2022-01-21 16:12:00|31590|31570|31588.9|31568.9|31592.7|31572.7|31588|31568|21
1642781530000|2022-01-21 16:12:10|31589.4|31569.4|31592.1|31572.1|31592.6|31572.6|31589.4|31569.4|25
1642781540000|2022-01-21 16:12:20|31592.6|31572.6|31591.8|31571.8|31592.6|31572.6|31590.8|31570.8|21
1642781550000|2022-01-21 16:12:30|31592|31572|31590.1|31570.1|31592.6|31572.6|31589.9|31569.9|18
1642781560000|2022-01-21 16:12:40|31591.1|31571.1|31591.2|31571.2|31592.1|31572.1|31590.5|31570.5|15
1642781570000|2022-01-21 16:12:50|31591.1|31571.1|31590.9|31570.9|31591.6|31571.6|31589.9|31569.9|15
1642781580000|2022-01-21 16:13:00|31590.8|31570.8|31588.3|31568.3|31591.2|31571.2|31585.3|31565.3|22
1642781590000|2022-01-21 16:13:10|31586.2|31566.2|31589.2|31569.2|31590.8|31570.8|31585.3|31565.3|23
1642781600000|2022-01-21 16:13:20|31588.6|31568.6|31590.4|31570.4|31591|31571|31587.9|31567.9|23
1642781610000|2022-01-21 16:13:30|31590.3|31570.3|31589.6|31569.6|31590.3|31570.3|31587.3|31567.3|15
1642781620000|2022-01-21 16:13:40|31589.4|31569.4|31587.9|31567.9|31589.4|31569.4|31586.3|31566.3|26
1642781630000|2022-01-21 16:13:50|31589.3|31569.3|31589.2|31569.2|31589.9|31569.9|31588.2|31568.2|23
1642781640000|2022-01-21 16:14:00|31589.4|31569.4|31589.2|31569.2|31590.3|31570.3|31586.7|31566.7|26
1642781650000|2022-01-21 16:14:10|31588.9|31568.9|31587.7|31567.7|31589.2|31569.2|31587.1|31567.1|20
1642781660000|2022-01-21 16:14:20|31587.5|31567.5|31586.8|31566.8|31587.9|31567.9|31585.3|31565.3|23
1642781670000|2022-01-21 16:14:30|31586.2|31566.2|31585.6|31565.6|31586.7|31566.7|31584.9|31564.9|11
1642781680000|2022-01-21 16:14:40|31585.5|31565.5|31587.2|31567.2|31589.3|31569.3|31585.5|31565.5|21
1642781690000|2022-01-21 16:14:50|31585.6|31565.6|31590.1|31570.1|31590.5|31570.5|31585.3|31565.3|22
1642781700000|2022-01-21 16:15:00|31590.6|31570.6|31589.8|31569.8|31590.7|31570.7|31588|31568|23
1642781710000|2022-01-21 16:15:10|31589.3|31569.3|31590.4|31570.4|31590.9|31570.9|31588.5|31568.5|21
1642781720000|2022-01-21 16:15:20|31590.8|31570.8|31589.4|31569.4|31591.2|31571.2|31587.5|31567.5|19
1642781730000|2022-01-21 16:15:30|31590.3|31570.3|31591|31571|31591.1|31571.1|31589.5|31569.5|25
1642781740000|2022-01-21 16:15:40|31590.8|31570.8|31590.2|31570.2|31590.8|31570.8|31588.5|31568.5|20
1642781750000|2022-01-21 16:15:50|31590.1|31570.1|31592.2|31572.2|31592.9|31572.9|31588.5|31568.5|26
1642781760000|2022-01-21 16:16:00|31592.4|31572.4|31595.8|31575.8|31596.6|31576.6|31591.8|31571.8|25
1642781770000|2022-01-21 16:16:10|31594.5|31574.5|31600|31580|31600.6|31580.6|31594.5|31574.5|23
1642781780000|2022-01-21 16:16:20|31600.2|31580.2|31595.3|31575.3|31600.9|31580.9|31594.6|31574.6|26
1642781790000|2022-01-21 16:16:30|31593.9|31573.9|31596.7|31576.7|31596.8|31576.8|31593.9|31573.9|24
1642781800000|2022-01-21 16:16:40|31595.7|31575.7|31594.5|31574.5|31597.3|31577.3|31594.5|31574.5|25
1642781810000|2022-01-21 16:16:50|31592.8|31572.8|31596.3|31576.3|31596.3|31576.3|31592.7|31572.7|26
1642781820000|2022-01-21 16:17:00|31594.2|31574.2|31594.6|31574.6|31595.9|31575.9|31593.2|31573.2|17
1642781830000|2022-01-21 16:17:10|31595|31575|31597.6|31577.6|31598.9|31578.9|31595|31575|23
1642781840000|2022-01-21 16:17:20|31597.7|31577.7|31596.2|31576.2|31598.7|31578.7|31596.2|31576.2|19
1642781850000|2022-01-21 16:17:30|31595.7|31575.7|31597.4|31577.4|31598.3|31578.3|31595.5|31575.5|18
1642781860000|2022-01-21 16:17:40|31597|31577|31598|31578|31598.5|31578.5|31596.8|31576.8|19
1642781870000|2022-01-21 16:17:50|31597.1|31577.1|31596.4|31576.4|31597.9|31577.9|31595.1|31575.1|19
1642781880000|2022-01-21 16:18:00|31596.3|31576.3|31595.9|31575.9|31596.3|31576.3|31593.3|31573.3|22
1642781890000|2022-01-21 16:18:10|31595.7|31575.7|31590|31570|31596|31576|31589|31569|19
1642781900000|2022-01-21 16:18:20|31590.4|31570.4|31591.5|31571.5|31592.5|31572.5|31590.4|31570.4|21
1642781910000|2022-01-21 16:18:30|31592.1|31572.1|31590.7|31570.7|31592.1|31572.1|31588.5|31568.5|21
1642781920000|2022-01-21 16:18:40|31590.4|31570.4|31589.8|31569.8|31591.5|31571.5|31589.3|31569.3|13
1642781930000|2022-01-21 16:18:50|31590|31570|31588.2|31568.2|31591.1|31571.1|31588.2|31568.2|17
1642781940000|2022-01-21 16:19:00|31589.1|31569.1|31590.1|31570.1|31590.2|31570.2|31588.7|31568.7|15
1642781950000|2022-01-21 16:19:10|31589.9|31569.9|31589.6|31569.6|31592.7|31572.7|31589.6|31569.6|17
1642781960000|2022-01-21 16:19:20|31590.7|31570.7|31590|31570|31592|31572|31587.5|31567.5|24
1642781970000|2022-01-21 16:19:30|31590.9|31570.9|31591.4|31571.4|31591.4|31571.4|31588.8|31568.8|14
1642781980000|2022-01-21 16:19:40|31591.3|31571.3|31590.9|31570.9|31592.2|31572.2|31587.8|31567.8|23
1642781990000|2022-01-21 16:19:50|31589.6|31569.6|31587.6|31567.6|31592|31572|31586.3|31566.3|22
1642782000000|2022-01-21 16:20:00|31588|31568|31585.7|31565.7|31588.2|31568.2|31584.8|31564.8|24
1642782010000|2022-01-21 16:20:10|31585.9|31565.9|31581.7|31561.7|31587.7|31567.7|31581.7|31561.7|22
1642782020000|2022-01-21 16:20:20|31582.3|31562.3|31584.7|31564.7|31585.3|31565.3|31582.2|31562.2|25
1642782030000|2022-01-21 16:20:30|31585.8|31565.8|31585|31565|31587.2|31567.2|31584.5|31564.5|20
1642782040000|2022-01-21 16:20:40|31584|31564|31586.4|31566.4|31587|31567|31583.4|31563.4|22
1642782050000|2022-01-21 16:20:50|31585.8|31565.8|31584|31564|31586.5|31566.5|31583.9|31563.9|15
1642782060000|2022-01-21 16:21:00|31584.5|31564.5|31583.5|31563.5|31587.7|31567.7|31582.2|31562.2|23
1642782070000|2022-01-21 16:21:10|31582.5|31562.5|31585.3|31565.3|31588.6|31568.6|31582.5|31562.5|22
1642782080000|2022-01-21 16:21:20|31585.5|31565.5|31589.4|31569.4|31590.6|31570.6|31584.5|31564.5|23
1642782090000|2022-01-21 16:21:30|31586.9|31566.9|31585.6|31565.6|31587.7|31567.7|31585.5|31565.5|23
1642782100000|2022-01-21 16:21:40|31586.1|31566.1|31589.3|31569.3|31589.4|31569.4|31585.2|31565.2|19
1642782110000|2022-01-21 16:21:50|31588.8|31568.8|31586.9|31566.9|31589.4|31569.4|31586.2|31566.2|22
1642782120000|2022-01-21 16:22:00|31586.8|31566.8|31584.8|31564.8|31587.2|31567.2|31584|31564|19
1642782130000|2022-01-21 16:22:10|31584.4|31564.4|31583.4|31563.4|31585.5|31565.5|31583.2|31563.2|12
1642782140000|2022-01-21 16:22:20|31582.9|31562.9|31584.6|31564.6|31584.7|31564.7|31582.9|31562.9|16
1642782150000|2022-01-21 16:22:30|31584.3|31564.3|31581|31561|31584.3|31564.3|31580.8|31560.8|17
1642782160000|2022-01-21 16:22:40|31584.7|31564.7|31586.6|31566.6|31587.7|31567.7|31584.7|31564.7|22
1642782170000|2022-01-21 16:22:50|31585.6|31565.6|31584.3|31564.3|31586.8|31566.8|31582.4|31562.4|27
1642782180000|2022-01-21 16:23:00|31584.5|31564.5|31582.8|31562.8|31584.6|31564.6|31582.6|31562.6|18
1642782190000|2022-01-21 16:23:10|31583|31563|31584.4|31564.4|31584.7|31564.7|31582.9|31562.9|11
1642782200000|2022-01-21 16:23:20|31584.7|31564.7|31585.9|31565.9|31589.7|31569.7|31582.7|31562.7|20
1642782210000|2022-01-21 16:23:30|31586|31566|31585.3|31565.3|31589|31569|31584.5|31564.5|15
1642782220000|2022-01-21 16:23:40|31585.9|31565.9|31591|31571|31591|31571|31585.9|31565.9|21
1642782230000|2022-01-21 16:23:50|31590.4|31570.4|31592.4|31572.4|31593.8|31573.8|31590.1|31570.1|23
1642782240000|2022-01-21 16:24:00|31592.7|31572.7|31594.7|31574.7|31597.3|31577.3|31592.6|31572.6|22
1642782250000|2022-01-21 16:24:10|31595|31575|31595.5|31575.5|31596.8|31576.8|31595|31575|17
1642782260000|2022-01-21 16:24:20|31595.7|31575.7|31595.5|31575.5|31595.8|31575.8|31594.2|31574.2|15
1642782270000|2022-01-21 16:24:30|31595.1|31575.1|31596.3|31576.3|31597.7|31577.7|31594.4|31574.4|22
1642782280000|2022-01-21 16:24:40|31596.2|31576.2|31594.2|31574.2|31596.7|31576.7|31593.9|31573.9|20
1642782290000|2022-01-21 16:24:50|31594.3|31574.3|31593.4|31573.4|31594.3|31574.3|31589.7|31569.7|17
1642782300000|2022-01-21 16:25:00|31593.5|31573.5|31594.1|31574.1|31594.1|31574.1|31591.7|31571.7|23
1642782310000|2022-01-21 16:25:10|31594.6|31574.6|31596|31576|31596.2|31576.2|31593.7|31573.7|21
1642782320000|2022-01-21 16:25:20|31595.9|31575.9|31595|31575|31596.7|31576.7|31594.8|31574.8|20
1642782330000|2022-01-21 16:25:30|31595.4|31575.4|31595.8|31575.8|31595.9|31575.9|31595.2|31575.2|16
1642782340000|2022-01-21 16:25:40|31595.5|31575.5|31590.1|31570.1|31595.8|31575.8|31589.9|31569.9|19
1642782350000|2022-01-21 16:25:50|31590.4|31570.4|31592.1|31572.1|31592.2|31572.2|31589.9|31569.9|17
1642782360000|2022-01-21 16:26:00|31592.2|31572.2|31589.3|31569.3|31592.2|31572.2|31587.1|31567.1|19
1642782370000|2022-01-21 16:26:10|31589.4|31569.4|31589.6|31569.6|31592.6|31572.6|31586.9|31566.9|21
1642782380000|2022-01-21 16:26:20|31590.3|31570.3|31586.5|31566.5|31590.4|31570.4|31585.6|31565.6|22
1642782390000|2022-01-21 16:26:30|31587.2|31567.2|31588|31568|31588.3|31568.3|31584.4|31564.4|24
1642782400000|2022-01-21 16:26:40|31587.7|31567.7|31586.6|31566.6|31591.5|31571.5|31585.9|31565.9|27
1642782410000|2022-01-21 16:26:50|31585|31565|31588.1|31568.1|31589.7|31569.7|31584.3|31564.3|23
1642782420000|2022-01-21 16:27:00|31587.7|31567.7|31585.7|31565.7|31588.4|31568.4|31585.1|31565.1|26
1642782430000|2022-01-21 16:27:10|31585.8|31565.8|31584.8|31564.8|31587.9|31567.9|31584.8|31564.8|25
1642782440000|2022-01-21 16:27:20|31585|31565|31584.5|31564.5|31586.1|31566.1|31584.2|31564.2|19
1642782450000|2022-01-21 16:27:30|31584.6|31564.6|31583.5|31563.5|31586.4|31566.4|31581.8|31561.8|22
1642782460000|2022-01-21 16:27:40|31583.1|31563.1|31586.9|31566.9|31590.1|31570.1|31581.9|31561.9|28
1642782470000|2022-01-21 16:27:50|31586.6|31566.6|31585.3|31565.3|31586.9|31566.9|31584.3|31564.3|26
1642782480000|2022-01-21 16:28:00|31585|31565|31582.3|31562.3|31585.4|31565.4|31582|31562|26
1642782490000|2022-01-21 16:28:10|31582.8|31562.8|31587.7|31567.7|31587.7|31567.7|31582.7|31562.7|22
1642782500000|2022-01-21 16:28:20|31586.1|31566.1|31585.5|31565.5|31587.4|31567.4|31584.1|31564.1|25
1642782510000|2022-01-21 16:28:30|31585.9|31565.9|31585.3|31565.3|31587.8|31567.8|31584.3|31564.3|22
1642782520000|2022-01-21 16:28:40|31585.4|31565.4|31586.8|31566.8|31587.1|31567.1|31585.4|31565.4|15
1642782530000|2022-01-21 16:28:50|31586.7|31566.7|31588.7|31568.7|31589.5|31569.5|31585.2|31565.2|21
1642782540000|2022-01-21 16:29:00|31588.8|31568.8|31588|31568|31588.8|31568.8|31585.7|31565.7|16
1642782550000|2022-01-21 16:29:10|31588.1|31568.1|31590.1|31570.1|31594.3|31574.3|31588.1|31568.1|22
1642782560000|2022-01-21 16:29:20|31593.2|31573.2|31591.3|31571.3|31595.8|31575.8|31589.7|31569.7|22
1642782570000|2022-01-21 16:29:30|31592|31572|31590.3|31570.3|31594.3|31574.3|31590.3|31570.3|21
1642782580000|2022-01-21 16:29:40|31593.2|31573.2|31594|31574|31594.4|31574.4|31592|31572|19
1642782590000|2022-01-21 16:29:50|31594.1|31574.1|31594|31574|31595.7|31575.7|31590.3|31570.3|20
1642782600000|2022-01-21 16:30:00|31594.9|31574.9|31593.7|31573.7|31595.3|31575.3|31593.4|31573.4|22
1642782610000|2022-01-21 16:30:10|31593.2|31573.2|31593.3|31573.3|31594|31574|31592.2|31572.2|22
1642782620000|2022-01-21 16:30:20|31592.9|31572.9|31592.3|31572.3|31594.1|31574.1|31592.1|31572.1|22
1642782630000|2022-01-21 16:30:30|31592.9|31572.9|31592.4|31572.4|31593.3|31573.3|31592.4|31572.4|17
1642782640000|2022-01-21 16:30:40|31592.9|31572.9|31591.3|31571.3|31592.9|31572.9|31590|31570|25
1642782650000|2022-01-21 16:30:50|31591.7|31571.7|31591.5|31571.5|31591.9|31571.9|31590.9|31570.9|16
1642782660000|2022-01-21 16:31:00|31591.2|31571.2|31594.9|31574.9|31596.1|31576.1|31590.7|31570.7|19
1642782670000|2022-01-21 16:31:10|31597|31577|31597.4|31577.4|31598|31578|31594.3|31574.3|27
1642782680000|2022-01-21 16:31:20|31597.3|31577.3|31601.6|31581.6|31603.7|31583.7|31597.3|31577.3|25
1642782690000|2022-01-21 16:31:30|31601.4|31581.4|31599.3|31579.3|31603.3|31583.3|31599.3|31579.3|25
1642782700000|2022-01-21 16:31:40|31599.7|31579.7|31600.6|31580.6|31600.7|31580.7|31596.4|31576.4|29
1642782710000|2022-01-21 16:31:50|31601|31581|31595.3|31575.3|31601|31581|31595.2|31575.2|24
1642782720000|2022-01-21 16:32:00|31595.1|31575.1|31598.1|31578.1|31599|31579|31593.8|31573.8|25
1642782730000|2022-01-21 16:32:10|31598.3|31578.3|31596.2|31576.2|31598.4|31578.4|31595|31575|23
1642782740000|2022-01-21 16:32:20|31596|31576|31595.9|31575.9|31596.8|31576.8|31594.9|31574.9|18
1642782750000|2022-01-21 16:32:30|31596.1|31576.1|31595.4|31575.4|31596.2|31576.2|31595|31575|19
1642782760000|2022-01-21 16:32:40|31594.7|31574.7|31594.5|31574.5|31594.9|31574.9|31592.8|31572.8|22
1642782770000|2022-01-21 16:32:50|31593.8|31573.8|31595.9|31575.9|31597.3|31577.3|31593.8|31573.8|18
1642782780000|2022-01-21 16:33:00|31596.1|31576.1|31596.4|31576.4|31597.4|31577.4|31595.3|31575.3|25
1642782790000|2022-01-21 16:33:10|31596.3|31576.3|31601.6|31581.6|31602|31582|31596|31576|23
1642782800000|2022-01-21 16:33:20|31601.7|31581.7|31600.3|31580.3|31601.9|31581.9|31599.5|31579.5|21
1642782810000|2022-01-21 16:33:30|31600.7|31580.7|31601.7|31581.7|31601.7|31581.7|31599.8|31579.8|19
1642782820000|2022-01-21 16:33:40|31602.2|31582.2|31599.6|31579.6|31602.4|31582.4|31599.5|31579.5|18
1642782830000|2022-01-21 16:33:50|31599.8|31579.8|31601.5|31581.5|31603.2|31583.2|31599.8|31579.8|20
1642782840000|2022-01-21 16:34:00|31601.7|31581.7|31601.5|31581.5|31603.1|31583.1|31600.6|31580.6|16
1642782850000|2022-01-21 16:34:10|31601.7|31581.7|31601.7|31581.7|31601.9|31581.9|31599.7|31579.7|13
1642782860000|2022-01-21 16:34:20|31601.8|31581.8|31603.4|31583.4|31605.8|31585.8|31601.6|31581.6|19
1642782870000|2022-01-21 16:34:30|31603.3|31583.3|31601.7|31581.7|31604.5|31584.5|31601.7|31581.7|22
1642782880000|2022-01-21 16:34:40|31601.8|31581.8|31601.1|31581.1|31601.9|31581.9|31600.8|31580.8|15
1642782890000|2022-01-21 16:34:50|31600.8|31580.8|31599.3|31579.3|31601.5|31581.5|31599.3|31579.3|21
1642782900000|2022-01-21 16:35:00|31599.7|31579.7|31602.4|31582.4|31602.4|31582.4|31599.7|31579.7|17
1642782910000|2022-01-21 16:35:10|31602.3|31582.3|31599.6|31579.6|31602.4|31582.4|31599.6|31579.6|12
1642782920000|2022-01-21 16:35:20|31600.6|31580.6|31600.6|31580.6|31601.6|31581.6|31599.8|31579.8|12
1642782930000|2022-01-21 16:35:30|31600.2|31580.2|31602.4|31582.4|31602.4|31582.4|31600.2|31580.2|15
1642782940000|2022-01-21 16:35:40|31601.7|31581.7|31603.5|31583.5|31604.6|31584.6|31601.7|31581.7|12
1642782950000|2022-01-21 16:35:50|31602.9|31582.9|31605.8|31585.8|31605.8|31585.8|31602.2|31582.2|19
1642782960000|2022-01-21 16:36:00|31606.2|31586.2|31606.4|31586.4|31606.5|31586.5|31605.4|31585.4|18
1642782970000|2022-01-21 16:36:10|31606.5|31586.5|31608.3|31588.3|31608.9|31588.9|31606.2|31586.2|15
1642782980000|2022-01-21 16:36:20|31609.7|31589.7|31608.6|31588.6|31609.7|31589.7|31607.9|31587.9|16
1642782990000|2022-01-21 16:36:30|31609|31589|31608.4|31588.4|31609.5|31589.5|31606.9|31586.9|15
1642783000000|2022-01-21 16:36:40|31608.6|31588.6|31607.9|31587.9|31609.7|31589.7|31607.7|31587.7|16
1642783010000|2022-01-21 16:36:50|31608|31588|31604.8|31584.8|31608|31588|31604.6|31584.6|19
1642783020000|2022-01-21 16:37:00|31604.9|31584.9|31602.6|31582.6|31604.9|31584.9|31601.6|31581.6|20
1642783030000|2022-01-21 16:37:10|31602.5|31582.5|31602|31582|31603.9|31583.9|31602|31582|17
1642783040000|2022-01-21 16:37:20|31601.3|31581.3|31599.2|31579.2|31602|31582|31599.2|31579.2|21
1642783050000|2022-01-21 16:37:30|31599.5|31579.5|31597.4|31577.4|31600|31580|31595.7|31575.7|23
1642783060000|2022-01-21 16:37:40|31597.5|31577.5|31598.5|31578.5|31598.8|31578.8|31597.1|31577.1|10
1642783070000|2022-01-21 16:37:50|31598.6|31578.6|31598.2|31578.2|31600.2|31580.2|31596.7|31576.7|24
1642783080000|2022-01-21 16:38:00|31597.2|31577.2|31600.6|31580.6|31600.6|31580.6|31597.2|31577.2|15
1642783090000|2022-01-21 16:38:10|31601|31581|31602.4|31582.4|31602.4|31582.4|31600.3|31580.3|12
1642783100000|2022-01-21 16:38:20|31602.1|31582.1|31598.6|31578.6|31602.2|31582.2|31598.6|31578.6|15
1642783110000|2022-01-21 16:38:30|31599.4|31579.4|31598.3|31578.3|31601.5|31581.5|31598|31578|15
1642783120000|2022-01-21 16:38:40|31599.6|31579.6|31601.9|31581.9|31602|31582|31598.6|31578.6|21
1642783130000|2022-01-21 16:38:50|31602.9|31582.9|31603.8|31583.8|31603.8|31583.8|31602.2|31582.2|15
1642783140000|2022-01-21 16:39:00|31602.4|31582.4|31603.7|31583.7|31604.3|31584.3|31601.9|31581.9|18
1642783150000|2022-01-21 16:39:10|31604.1|31584.1|31605|31585|31606.8|31586.8|31602.6|31582.6|18
1642783160000|2022-01-21 16:39:20|31606.2|31586.2|31607.1|31587.1|31607.1|31587.1|31605.6|31585.6|20
1642783170000|2022-01-21 16:39:30|31607.2|31587.2|31608.6|31588.6|31608.8|31588.8|31607.2|31587.2|22
1642783180000|2022-01-21 16:39:40|31608.7|31588.7|31606|31586|31608.7|31588.7|31605.3|31585.3|21
1642783190000|2022-01-21 16:39:50|31606.5|31586.5|31607.5|31587.5|31607.8|31587.8|31605.8|31585.8|17
1642783200000|2022-01-21 16:40:00|31607.6|31587.6|31629.8|31609.8|31631.4|31611.4|31607.4|31587.4|27
1642783210000|2022-01-21 16:40:10|31629.4|31609.4|31627.8|31607.8|31629.8|31609.8|31625.5|31605.5|23
1642783220000|2022-01-21 16:40:20|31627.3|31607.3|31628.4|31608.4|31628.6|31608.6|31626.7|31606.7|18
1642783230000|2022-01-21 16:40:30|31629.1|31609.1|31628.6|31608.6|31629.1|31609.1|31626.5|31606.5|22
1642783240000|2022-01-21 16:40:40|31628|31608|31630|31610|31630|31610|31628|31608|18
1642783250000|2022-01-21 16:40:50|31629.8|31609.8|31628.9|31608.9|31630.7|31610.7|31628|31608|21
1642783260000|2022-01-21 16:41:00|31629.2|31609.2|31628.3|31608.3|31629.9|31609.9|31628.3|31608.3|22
1642783270000|2022-01-21 16:41:10|31628.5|31608.5|31627.4|31607.4|31628.7|31608.7|31627.2|31607.2|20
1642783280000|2022-01-21 16:41:20|31627.5|31607.5|31625.9|31605.9|31627.7|31607.7|31625.9|31605.9|18
1642783290000|2022-01-21 16:41:30|31626.4|31606.4|31626.5|31606.5|31626.5|31606.5|31625.1|31605.1|19
1642783300000|2022-01-21 16:41:40|31626.4|31606.4|31627.3|31607.3|31630.3|31610.3|31626.2|31606.2|21
1642783310000|2022-01-21 16:41:50|31627.4|31607.4|31627|31607|31628.1|31608.1|31626.8|31606.8|19
1642783320000|2022-01-21 16:42:00|31626.9|31606.9|31624.5|31604.5|31627.1|31607.1|31624.4|31604.4|19
1642783330000|2022-01-21 16:42:10|31624.3|31604.3|31625.7|31605.7|31625.9|31605.9|31624.2|31604.2|19
1642783340000|2022-01-21 16:42:20|31626|31606|31626.7|31606.7|31626.7|31606.7|31625|31605|16
1642783350000|2022-01-21 16:42:30|31626.9|31606.9|31627.1|31607.1|31627.5|31607.5|31624.4|31604.4|20
1642783360000|2022-01-21 16:42:40|31626.9|31606.9|31630.5|31610.5|31630.5|31610.5|31626.3|31606.3|18
1642783370000|2022-01-21 16:42:50|31630.9|31610.9|31631.8|31611.8|31631.8|31611.8|31630|31610|18
1642783380000|2022-01-21 16:43:00|31631.3|31611.3|31630.7|31610.7|31631.8|31611.8|31630.4|31610.4|17
1642783390000|2022-01-21 16:43:10|31630.6|31610.6|31630.7|31610.7|31631.8|31611.8|31630.1|31610.1|19
1642783400000|2022-01-21 16:43:20|31630.8|31610.8|31633.4|31613.4|31633.4|31613.4|31630.5|31610.5|20
1642783410000|2022-01-21 16:43:30|31633.9|31613.9|31633.3|31613.3|31633.9|31613.9|31632.9|31612.9|15
1642783420000|2022-01-21 16:43:40|31633.6|31613.6|31636.1|31616.1|31636.5|31616.5|31633.6|31613.6|14
1642783430000|2022-01-21 16:43:50|31634.7|31614.7|31633.7|31613.7|31635.7|31615.7|31633.7|31613.7|18
1642783440000|2022-01-21 16:44:00|31633.4|31613.4|31631.9|31611.9|31634.2|31614.2|31631.5|31611.5|24
1642783450000|2022-01-21 16:44:10|31631.7|31611.7|31631.2|31611.2|31632.1|31612.1|31630.7|31610.7|16
1642783460000|2022-01-21 16:44:20|31630.6|31610.6|31631.3|31611.3|31631.4|31611.4|31630.6|31610.6|12
1642783470000|2022-01-21 16:44:30|31631.1|31611.1|31630.5|31610.5|31632.5|31612.5|31630|31610|17
1642783480000|2022-01-21 16:44:40|31630.3|31610.3|31631|31611|31631.4|31611.4|31630.3|31610.3|14
1642783490000|2022-01-21 16:44:50|31631.4|31611.4|31629.9|31609.9|31631.4|31611.4|31628.7|31608.7|17
1642783500000|2022-01-21 16:45:00|31629.3|31609.3|31632.2|31612.2|31633.3|31613.3|31629.3|31609.3|20
1642783510000|2022-01-21 16:45:10|31632.6|31612.6|31635.2|31615.2|31635.5|31615.5|31632.4|31612.4|18
1642783520000|2022-01-21 16:45:20|31635.7|31615.7|31636.4|31616.4|31637.7|31617.7|31635.6|31615.6|20
1642783530000|2022-01-21 16:45:30|31636.5|31616.5|31634.8|31614.8|31637.4|31617.4|31633.8|31613.8|20
1642783540000|2022-01-21 16:45:40|31634.2|31614.2|31635.8|31615.8|31638.2|31618.2|31634.1|31614.1|19
1642783550000|2022-01-21 16:45:50|31634.7|31614.7|31634.1|31614.1|31635.6|31615.6|31634.1|31614.1|12
1642783560000|2022-01-21 16:46:00|31634|31614|31635.3|31615.3|31635.3|31615.3|31632.6|31612.6|22
1642783570000|2022-01-21 16:46:10|31635.4|31615.4|31636.4|31616.4|31636.4|31616.4|31635.4|31615.4|14
1642783580000|2022-01-21 16:46:20|31636.6|31616.6|31637.3|31617.3|31637.9|31617.9|31636.2|31616.2|14
1642783590000|2022-01-21 16:46:30|31637.6|31617.6|31637.2|31617.2|31637.6|31617.6|31635.3|31615.3|20
1642783600000|2022-01-21 16:46:40|31637|31617|31637|31617|31638.1|31618.1|31636.8|31616.8|22
1642783610000|2022-01-21 16:46:50|31636.5|31616.5|31636.8|31616.8|31636.8|31616.8|31635.3|31615.3|18
1642783620000|2022-01-21 16:47:00|31636.3|31616.3|31635|31615|31637|31617|31635|31615|14
1642783630000|2022-01-21 16:47:10|31634.5|31614.5|31636.9|31616.9|31637.4|31617.4|31634.5|31614.5|21
1642783640000|2022-01-21 16:47:20|31635.8|31615.8|31637|31617|31637.1|31617.1|31635.5|31615.5|20
1642783650000|2022-01-21 16:47:30|31637.2|31617.2|31636.2|31616.2|31637.7|31617.7|31636|31616|12
1642783660000|2022-01-21 16:47:40|31636.3|31616.3|31634.8|31614.8|31637|31617|31633.8|31613.8|20
1642783670000|2022-01-21 16:47:50|31634.6|31614.6|31634.4|31614.4|31634.6|31614.6|31632.4|31612.4|16
1642783680000|2022-01-21 16:48:00|31632.6|31612.6|31632.9|31612.9|31633.5|31613.5|31632.6|31612.6|15
1642783690000|2022-01-21 16:48:10|31633|31613|31633.4|31613.4|31633.4|31613.4|31633|31613|10
1642783700000|2022-01-21 16:48:20|31633.3|31613.3|31633|31613|31633.3|31613.3|31632.5|31612.5|10
1642783710000|2022-01-21 16:48:30|31632.6|31612.6|31633.3|31613.3|31633.3|31613.3|31632.1|31612.1|15
1642783720000|2022-01-21 16:48:40|31633.4|31613.4|31632.1|31612.1|31633.8|31613.8|31631.5|31611.5|15
1642783730000|2022-01-21 16:48:50|31633|31613|31633.1|31613.1|31633.4|31613.4|31631.8|31611.8|14
1642783740000|2022-01-21 16:49:00|31632.8|31612.8|31632.4|31612.4|31633.1|31613.1|31631.9|31611.9|11
1642783750000|2022-01-21 16:49:10|31632.9|31612.9|31634.3|31614.3|31636|31616|31632.9|31612.9|19
1642783760000|2022-01-21 16:49:20|31634|31614|31634.2|31614.2|31634.7|31614.7|31633.7|31613.7|14
1642783770000|2022-01-21 16:49:30|31634.7|31614.7|31634.3|31614.3|31634.8|31614.8|31633.6|31613.6|15
1642783780000|2022-01-21 16:49:40|31633|31613|31633.3|31613.3|31633.8|31613.8|31632.6|31612.6|17
1642783790000|2022-01-21 16:49:50|31633.7|31613.7|31644.5|31624.5|31644.7|31624.7|31633.6|31613.6|16
1642783800000|2022-01-21 16:50:00|31641.1|31621.1|31639.9|31619.9|31642.7|31622.7|31639.7|31619.7|13
1642783810000|2022-01-21 16:50:10|31638.2|31618.2|31638.8|31618.8|31641.2|31621.2|31638|31618|18
1642783820000|2022-01-21 16:50:20|31638.7|31618.7|31640.7|31620.7|31642.6|31622.6|31638.5|31618.5|21
1642783830000|2022-01-21 16:50:30|31640.1|31620.1|31639|31619|31641|31621|31636.9|31616.9|18
1642783840000|2022-01-21 16:50:40|31637.2|31617.2|31638.8|31618.8|31640.1|31620.1|31637.2|31617.2|19
1642783850000|2022-01-21 16:50:50|31638.3|31618.3|31642.4|31622.4|31642.6|31622.6|31638.3|31618.3|26
1642783860000|2022-01-21 16:51:00|31642.8|31622.8|31640.7|31620.7|31642.8|31622.8|31638.7|31618.7|27
1642783870000|2022-01-21 16:51:10|31640.5|31620.5|31639.2|31619.2|31640.7|31620.7|31639.2|31619.2|16
1642783880000|2022-01-21 16:51:20|31640.1|31620.1|31639.4|31619.4|31640.1|31620.1|31638.3|31618.3|21
1642783890000|2022-01-21 16:51:30|31638.9|31618.9|31639|31619|31640.7|31620.7|31638.7|31618.7|15
1642783900000|2022-01-21 16:51:40|31639.1|31619.1|31641.6|31621.6|31641.6|31621.6|31637.8|31617.8|16
1642783910000|2022-01-21 16:51:50|31640.9|31620.9|31640.9|31620.9|31642.8|31622.8|31638.8|31618.8|19
1642783920000|2022-01-21 16:52:00|31640.6|31620.6|31640.9|31620.9|31641.3|31621.3|31639.9|31619.9|16
1642783930000|2022-01-21 16:52:10|31639.7|31619.7|31639.8|31619.8|31640.2|31620.2|31638.6|31618.6|16
1642783940000|2022-01-21 16:52:20|31638.7|31618.7|31640.1|31620.1|31640.2|31620.2|31638.5|31618.5|18
1642783950000|2022-01-21 16:52:30|31640.6|31620.6|31639.6|31619.6|31641.4|31621.4|31639.6|31619.6|16
1642783960000|2022-01-21 16:52:40|31640.7|31620.7|31638.6|31618.6|31640.7|31620.7|31636.7|31616.7|15
1642783970000|2022-01-21 16:52:50|31638.7|31618.7|31637.8|31617.8|31639.2|31619.2|31636.7|31616.7|22
1642783980000|2022-01-21 16:53:00|31637.4|31617.4|31639.4|31619.4|31639.4|31619.4|31636|31616|24
1642783990000|2022-01-21 16:53:10|31639.3|31619.3|31638.4|31618.4|31639.7|31619.7|31638.4|31618.4|17
1642784000000|2022-01-21 16:53:20|31638.6|31618.6|31640.4|31620.4|31640.5|31620.5|31638.6|31618.6|13
1642784010000|2022-01-21 16:53:30|31640.5|31620.5|31637.3|31617.3|31640.5|31620.5|31637.3|31617.3|17
1642784020000|2022-01-21 16:53:40|31637.7|31617.7|31639.5|31619.5|31639.5|31619.5|31637.4|31617.4|18
1642784030000|2022-01-21 16:53:50|31638.9|31618.9|31641.3|31621.3|31641.6|31621.6|31638.8|31618.8|20
1642784040000|2022-01-21 16:54:00|31641.4|31621.4|31640.9|31620.9|31641.8|31621.8|31640.8|31620.8|15
1642784050000|2022-01-21 16:54:10|31640.8|31620.8|31642.7|31622.7|31643.7|31623.7|31640.8|31620.8|18
1642784060000|2022-01-21 16:54:20|31643.7|31623.7|31644|31624|31644.4|31624.4|31643.2|31623.2|23
1642784070000|2022-01-21 16:54:30|31643.9|31623.9|31643.2|31623.2|31644|31624|31642.6|31622.6|15
1642784080000|2022-01-21 16:54:40|31643.6|31623.6|31643.1|31623.1|31644.3|31624.3|31642.8|31622.8|17
1642784090000|2022-01-21 16:54:50|31643.3|31623.3|31643.9|31623.9|31644|31624|31643.1|31623.1|12
1642784100000|2022-01-21 16:55:00|31643.7|31623.7|31642|31622|31643.8|31623.8|31642|31622|11
1642784110000|2022-01-21 16:55:10|31642.1|31622.1|31642.4|31622.4|31642.9|31622.9|31642.1|31622.1|11
1642784120000|2022-01-21 16:55:20|31642.5|31622.5|31641.2|31621.2|31642.5|31622.5|31640.8|31620.8|15
1642784130000|2022-01-21 16:55:30|31640.7|31620.7|31642.9|31622.9|31643|31623|31640.7|31620.7|16
1642784140000|2022-01-21 16:55:40|31640.2|31620.2|31642.1|31622.1|31642.4|31622.4|31640|31620|8
1642784150000|2022-01-21 16:55:50|31641.7|31621.7|31641.1|31621.1|31641.7|31621.7|31639.6|31619.6|11
1642784160000|2022-01-21 16:56:00|31642.1|31622.1|31639.7|31619.7|31642.1|31622.1|31639.5|31619.5|15
1642784170000|2022-01-21 16:56:10|31639|31619|31638.5|31618.5|31639|31619|31637.6|31617.6|13
1642784180000|2022-01-21 16:56:20|31638.7|31618.7|31638.7|31618.7|31638.8|31618.8|31638|31618|11
1642784190000|2022-01-21 16:56:30|31639.4|31619.4|31639.6|31619.6|31640.6|31620.6|31638.9|31618.9|19
1642784200000|2022-01-21 16:56:40|31638.7|31618.7|31638.2|31618.2|31640|31620|31637.9|31617.9|16
1642784210000|2022-01-21 16:56:50|31639|31619|31631|31611|31639.7|31619.7|31630.4|31610.4|16
1642784220000|2022-01-21 16:57:00|31632.1|31612.1|31632.2|31612.2|31632.9|31612.9|31631.3|31611.3|21
1642784230000|2022-01-21 16:57:10|31632.1|31612.1|31630.7|31610.7|31632.1|31612.1|31630.4|31610.4|16
1642784240000|2022-01-21 16:57:20|31630.6|31610.6|31630.6|31610.6|31630.6|31610.6|31628.2|31608.2|20
1642784250000|2022-01-21 16:57:30|31630.2|31610.2|31630.1|31610.1|31630.8|31610.8|31629.5|31609.5|17
1642784260000|2022-01-21 16:57:40|31630.2|31610.2|31630|31610|31631.7|31611.7|31629.7|31609.7|15
1642784270000|2022-01-21 16:57:50|31629.9|31609.9|31628.2|31608.2|31630.2|31610.2|31627.9|31607.9|17
1642784280000|2022-01-21 16:58:00|31628|31608|31628.4|31608.4|31628.6|31608.6|31627.3|31607.3|17
1642784290000|2022-01-21 16:58:10|31628.7|31608.7|31627.9|31607.9|31628.7|31608.7|31627.7|31607.7|11
1642784300000|2022-01-21 16:58:20|31628.1|31608.1|31628.7|31608.7|31628.8|31608.8|31627.1|31607.1|16
1642784310000|2022-01-21 16:58:30|31629.1|31609.1|31628.9|31608.9|31629.1|31609.1|31628|31608|14
1642784320000|2022-01-21 16:58:40|31629.1|31609.1|31628.3|31608.3|31629.2|31609.2|31627.5|31607.5|14
1642784330000|2022-01-21 16:58:50|31628.5|31608.5|31627|31607|31628.5|31608.5|31626.8|31606.8|9
1642784340000|2022-01-21 16:59:00|31626.9|31606.9|31627.4|31607.4|31627.7|31607.7|31626.9|31606.9|12
1642784350000|2022-01-21 16:59:10|31627.2|31607.2|31626.4|31606.4|31627.2|31607.2|31625.7|31605.7|14
1642784360000|2022-01-21 16:59:20|31626.5|31606.5|31623.7|31603.7|31626.8|31606.8|31623.7|31603.7|8
1642784370000|2022-01-21 16:59:30|31624.2|31604.2|31626.5|31606.5|31626.5|31606.5|31624.2|31604.2|12
1642784380000|2022-01-21 16:59:40|31626.4|31606.4|31629|31609|31629|31609|31626.4|31606.4|13
1642784390000|2022-01-21 16:59:50|31628.9|31608.9|31628.7|31608.7|31629.6|31609.6|31628.6|31608.6|16
1642784400000|2022-01-21 17:00:00|31628.2|31608.2|31626.1|31606.1|31628.3|31608.3|31625.2|31605.2|21
1642784410000|2022-01-21 17:00:10|31627.8|31607.8|31625.8|31605.8|31627.8|31607.8|31625.5|31605.5|16
1642784420000|2022-01-21 17:00:20|31626|31606|31627.5|31607.5|31628.8|31608.8|31625.8|31605.8|16
1642784430000|2022-01-21 17:00:30|31626.9|31606.9|31625.6|31605.6|31626.9|31606.9|31624.5|31604.5|19
1642784440000|2022-01-21 17:00:40|31630.5|31610.5|31628.1|31608.1|31630.9|31610.9|31626.2|31606.2|21
1642784450000|2022-01-21 17:00:50|31628.8|31608.8|31628.6|31608.6|31628.9|31608.9|31628.2|31608.2|10
1642784460000|2022-01-21 17:01:00|31629.2|31609.2|31622.1|31602.1|31629.8|31609.8|31622.1|31602.1|26
1642784470000|2022-01-21 17:01:10|31622|31602|31622.5|31602.5|31623.5|31603.5|31621.1|31601.1|21
1642784480000|2022-01-21 17:01:20|31622|31602|31621|31601|31622|31602|31618.9|31598.9|24
1642784490000|2022-01-21 17:01:30|31621.2|31601.2|31635.2|31585.2|31635.6|31601.7|31621.2|31584.8|18
1642784500000|2022-01-21 17:01:40|31635.3|31585.3|31640.6|31590.6|31640.6|31604.6|31621.7|31585.2|18
1642784510000|2022-01-21 17:01:50|31640|31590|31641.4|31591.4|31641.5|31591.5|31639.5|31589.5|24
1642784520000|2022-01-21 17:02:00|31641.3|31591.3|31646.3|31596.3|31646.4|31596.4|31641|31591|19
1642784530000|2022-01-21 17:02:10|31646|31596|31631.6|31611.6|31647.2|31611.6|31631.6|31596|16
1642784540000|2022-01-21 17:02:20|31632|31612|31647.3|31597.3|31647.7|31612.3|31631.3|31594.8|25
1642784550000|2022-01-21 17:02:30|31646.9|31596.9|31647.3|31597.3|31647.3|31597.3|31646.4|31596.4|19
1642784560000|2022-01-21 17:02:40|31647.5|31597.5|31636.5|31616.5|31649.9|31616.5|31636.5|31597.2|19
1642784570000|2022-01-21 17:02:50|31634.4|31614.4|31629.6|31609.6|31648|31615.1|31628.4|31597.3|23
1642784580000|2022-01-21 17:03:00|31630.8|31610.8|31629.3|31609.3|31631.3|31611.3|31628.8|31608.8|22
1642784590000|2022-01-21 17:03:10|31630.2|31610.2|31646.3|31596.3|31647.7|31612.6|31630.2|31594.6|17
1642784600000|2022-01-21 17:03:20|31646.1|31596.1|31647.2|31597.2|31647.2|31597.2|31645.9|31595.9|15
1642784610000|2022-01-21 17:03:30|31646.9|31596.9|31648.4|31598.4|31648.4|31598.4|31646|31596|19
1642784620000|2022-01-21 17:03:40|31648.2|31598.2|31650.6|31600.6|31650.9|31600.9|31647.6|31597.6|19
1642784630000|2022-01-21 17:03:50|31650.7|31600.7|31633|31613|31650.8|31613.2|31631.6|31600.1|17
1642784640000|2022-01-21 17:04:00|31634|31614|31647.9|31597.9|31649.6|31614.4|31631.2|31596.4|24
1642784650000|2022-01-21 17:04:10|31648.4|31598.4|31645.9|31595.9|31648.4|31598.4|31645.9|31595.9|20
1642784660000|2022-01-21 17:04:20|31645.8|31595.8|31644.4|31594.4|31647.9|31597.9|31644.4|31594.4|15
1642784670000|2022-01-21 17:04:30|31644.6|31594.6|31647.6|31597.6|31648.8|31598.8|31644.4|31594.4|20
1642784680000|2022-01-21 17:04:40|31647.4|31597.4|31646.3|31596.3|31648.9|31598.9|31646.3|31596.3|22
1642784690000|2022-01-21 17:04:50|31646|31596|31645.6|31595.6|31647.2|31597.2|31644.5|31594.5|22
1642784700000|2022-01-21 17:05:00|31646|31596|31643.4|31593.4|31646.1|31596.1|31643.4|31593.4|23
1642784710000|2022-01-21 17:05:10|31643.3|31593.3|31640.3|31590.3|31643.5|31593.5|31639.8|31589.8|22
1642784720000|2022-01-21 17:05:20|31640.4|31590.4|31622.9|31602.9|31643.2|31607.8|31622.8|31588.9|23
1642784730000|2022-01-21 17:05:30|31626.3|31606.3|31640.6|31590.6|31643.1|31607|31622.1|31588.7|22
1642784740000|2022-01-21 17:05:40|31643.8|31593.8|31641.1|31591.1|31645.1|31608.2|31627.2|31589.7|25
1642784750000|2022-01-21 17:05:50|31640.5|31590.5|31639.1|31589.1|31641.1|31591.1|31638.3|31588.3|19
1642784760000|2022-01-21 17:06:00|31639.7|31589.7|31635.8|31585.8|31639.7|31602|31619|31585|24
1642784770000|2022-01-21 17:06:10|31635.4|31585.4|31632.5|31582.5|31635.4|31585.4|31632.5|31582.5|23
1642784780000|2022-01-21 17:06:20|31634.3|31584.3|31635.7|31585.7|31635.7|31585.7|31633.8|31583.8|20
1642784790000|2022-01-21 17:06:30|31635.3|31585.3|31638|31588|31639.1|31589.1|31632.9|31582.9|20
1642784800000|2022-01-21 17:06:40|31639.6|31589.6|31635.8|31585.8|31640.4|31590.4|31634.7|31584.7|15
1642784810000|2022-01-21 17:06:50|31636.2|31586.2|31633.6|31583.6|31636.2|31586.2|31633.6|31583.6|16
1642784820000|2022-01-21 17:07:00|31633.5|31583.5|31634|31584|31635.7|31585.7|31630.6|31580.6|20
1642784830000|2022-01-21 17:07:10|31633.9|31583.9|31636.5|31586.5|31636.7|31586.7|31632.3|31582.3|20
1642784840000|2022-01-21 17:07:20|31636.4|31586.4|31635.2|31585.2|31636.6|31586.6|31632.2|31582.2|25
1642784850000|2022-01-21 17:07:30|31635.5|31585.5|31634.9|31584.9|31635.8|31585.8|31634.5|31584.5|18
1642784860000|2022-01-21 17:07:40|31635.2|31585.2|31619.5|31599.5|31635.2|31599.5|31619.5|31583|17
1642784870000|2022-01-21 17:07:50|31619.2|31599.2|31631.5|31581.5|31634.3|31599.3|31618.5|31581.5|19
1642784880000|2022-01-21 17:08:00|31632.6|31582.6|31631.2|31581.2|31633.1|31583.1|31631.1|31581.1|24
1642784890000|2022-01-21 17:08:10|31630.4|31580.4|31630.1|31580.1|31631.8|31581.8|31629.5|31579.5|18
1642784900000|2022-01-21 17:08:20|31630.9|31580.9|31617.3|31597.3|31632.9|31598|31617.3|31580.2|20
1642784910000|2022-01-21 17:08:30|31616|31596|31633.7|31583.7|31633.7|31597.6|31616|31580.5|25
1642784920000|2022-01-21 17:08:40|31633.3|31583.3|31632|31582|31634.2|31584.2|31632|31582|19
1642784930000|2022-01-21 17:08:50|31632.2|31582.2|31632.8|31582.8|31633.2|31583.2|31630.1|31580.1|21
1642784940000|2022-01-21 17:09:00|31632.2|31582.2|31633.1|31583.1|31634.2|31584.2|31631.4|31581.4|21
1642784950000|2022-01-21 17:09:10|31632.8|31582.8|31634.3|31584.3|31634.9|31584.9|31631.3|31581.3|25
1642784960000|2022-01-21 17:09:20|31634.7|31584.7|31635|31585|31636.5|31586.5|31632.2|31582.2|26
1642784970000|2022-01-21 17:09:30|31634.7|31584.7|31634.3|31584.3|31634.9|31584.9|31632.4|31582.4|24
1642784980000|2022-01-21 17:09:40|31634|31584|31637.4|31587.4|31637.5|31587.5|31634|31584|22
1642784990000|2022-01-21 17:09:50|31636.9|31586.9|31638|31588|31638.6|31588.6|31636.2|31586.2|24
1642785000000|2022-01-21 17:10:00|31638.1|31588.1|31639.7|31589.7|31639.7|31589.7|31637.5|31587.5|22
1642785010000|2022-01-21 17:10:10|31639.3|31589.3|31638.5|31588.5|31639.5|31589.5|31637.9|31587.9|22
1642785020000|2022-01-21 17:10:20|31638.9|31588.9|31641|31591|31642.1|31592.1|31638.1|31588.1|21
1642785030000|2022-01-21 17:10:30|31641.2|31591.2|31641.3|31591.3|31641.8|31591.8|31640.4|31590.4|13
1642785040000|2022-01-21 17:10:40|31641.4|31591.4|31640.5|31590.5|31641.4|31591.4|31639.9|31589.9|14
1642785050000|2022-01-21 17:10:50|31640.3|31590.3|31640.6|31590.6|31640.9|31590.9|31639.2|31589.2|23
1642785060000|2022-01-21 17:11:00|31640.3|31590.3|31634.7|31584.7|31640.4|31590.4|31634|31584|23
1642785070000|2022-01-21 17:11:10|31633.6|31583.6|31632.8|31582.8|31634.1|31584.1|31630.6|31580.6|20
1642785080000|2022-01-21 17:11:20|31633.2|31583.2|31630.4|31580.4|31633.2|31583.2|31630|31580|21
1642785090000|2022-01-21 17:11:30|31630.7|31580.7|31630.6|31580.6|31633.4|31583.4|31630|31580|25
1642785100000|2022-01-21 17:11:40|31631.9|31581.9|31631|31581|31634.3|31584.3|31628.2|31578.2|26
1642785110000|2022-01-21 17:11:50|31628.9|31578.9|31630.8|31580.8|31636|31586|31628.9|31576.6|28
1642785120000|2022-01-21 17:12:00|31628.2|31578.2|31631.7|31581.7|31635.4|31585.4|31628.2|31578.2|28
1642785130000|2022-01-21 17:12:10|31629.3|31579.3|31629.6|31579.6|31633.4|31583.4|31628.4|31578.4|19
1642785140000|2022-01-21 17:12:20|31630|31580|31628.5|31578.5|31630.5|31580.5|31627.7|31577.7|22
1642785150000|2022-01-21 17:12:30|31629.6|31579.6|31633.9|31583.9|31634.1|31584.1|31628.1|31578.1|24
1642785160000|2022-01-21 17:12:40|31632.2|31582.2|31630|31580|31635.5|31585.5|31627.7|31577.7|27
1642785170000|2022-01-21 17:12:50|31628.7|31578.7|31626.2|31576.2|31629.7|31579.7|31625.8|31575.8|24
1642785180000|2022-01-21 17:13:00|31627.4|31577.4|31625.9|31575.9|31628.2|31578.2|31624.5|31574.5|25
1642785190000|2022-01-21 17:13:10|31626.2|31576.2|31625.5|31575.1|31626.5|31576.5|31622.4|31572.4|27
1642785200000|2022-01-21 17:13:20|31624.8|31574.8|31623.8|31573.8|31626.3|31576.3|31622.8|31572.8|22
1642785210000|2022-01-21 17:13:30|31623.1|31573.1|31627.5|31577.5|31628.3|31578.3|31623.1|31573.1|28
1642785220000|2022-01-21 17:13:40|31626.7|31576.7|31627|31577|31629.9|31578.9|31622.9|31572.9|27
1642785230000|2022-01-21 17:13:50|31625.5|31575.5|31628.9|31578.9|31630.8|31580.8|31624.8|31574.8|26
1642785240000|2022-01-21 17:14:00|31628|31578|31629.4|31579.4|31631.7|31581.7|31627.3|31577.3|25
1642785250000|2022-01-21 17:14:10|31628.4|31578.4|31628.1|31578.1|31629.7|31579.7|31626.5|31576.5|22
1642785260000|2022-01-21 17:14:20|31628.7|31578.7|31628.1|31578.1|31630.2|31580.2|31627.8|31577.8|18
1642785270000|2022-01-21 17:14:30|31627.6|31577.6|31627.9|31577.9|31629.1|31579.1|31627.4|31577.4|15
1642785280000|2022-01-21 17:14:40|31629.3|31579.3|31627.4|31577.4|31631.4|31581.4|31626.9|31576.9|23
1642785290000|2022-01-21 17:14:50|31628|31578|31628.1|31578.1|31629.2|31579.2|31627.3|31577.3|15
1642785300000|2022-01-21 17:15:00|31627.7|31577.7|31631.4|31581.4|31632.6|31582.6|31627.7|31577.7|28
1642785310000|2022-01-21 17:15:10|31632.5|31582.5|31634.3|31584.3|31634.3|31584.3|31631.3|31581.3|27
1642785320000|2022-01-21 17:15:20|31634|31584|31632.4|31582.4|31636|31586|31629.4|31579.4|28
1642785330000|2022-01-21 17:15:30|31634|31584|31638.1|31588.1|31639.3|31589.3|31632.5|31582.5|26
1642785340000|2022-01-21 17:15:40|31638.5|31588.5|31638.1|31585.8|31639.2|31588.6|31633.1|31581.3|26
1642785350000|2022-01-21 17:15:50|31638.3|31586.2|31638.9|31588.9|31640.7|31590|31635|31585|27
1642785360000|2022-01-21 17:16:00|31640.8|31590.8|31642.2|31591.8|31642.2|31591.8|31637.1|31586|26
1642785370000|2022-01-21 17:16:10|31641|31591|31641.1|31589.9|31642.2|31591.5|31638.7|31588.1|27
1642785380000|2022-01-21 17:16:20|31639.7|31589.7|31639|31589|31642.7|31592.4|31639|31589|17
1642785390000|2022-01-21 17:16:30|31641.2|31591.2|31643.2|31591.1|31644.8|31593.9|31639|31589|25
1642785400000|2022-01-21 17:16:40|31642.9|31591|31641.3|31591.3|31645.1|31593.7|31640.6|31589.9|20
1642785410000|2022-01-21 17:16:50|31641.6|31591.6|31642.3|31592.3|31643.4|31592.4|31639.3|31589.3|23
1642785420000|2022-01-21 17:17:00|31641.9|31591.9|31641.6|31591.6|31643.1|31593.1|31641.1|31591.1|25
1642785430000|2022-01-21 17:17:10|31641.3|31591.3|31642.2|31592.2|31642.8|31592.8|31639.7|31589.5|26
1642785440000|2022-01-21 17:17:20|31640.7|31590.7|31641.2|31591.2|31644.1|31591.6|31638.9|31588.1|23
1642785450000|2022-01-21 17:17:30|31641.3|31591.3|31640.4|31590.4|31642.1|31592.1|31640.3|31590.3|22
1642785460000|2022-01-21 17:17:40|31639.9|31589.9|31639.2|31587.5|31641.8|31591.8|31639.2|31587.5|17
1642785470000|2022-01-21 17:17:50|31640.7|31587.3|31641.6|31591.6|31643.6|31592.2|31639.6|31587.3|28
1642785480000|2022-01-21 17:18:00|31642.1|31592.1|31639.8|31589.8|31642.3|31592.1|31636.6|31586.4|28
1642785490000|2022-01-21 17:18:10|31639.7|31589.7|31638.7|31588.7|31646.2|31590.8|31634.6|31584.6|27
1642785500000|2022-01-21 17:18:20|31639.2|31589.2|31638.8|31588.8|31642.3|31591|31638.8|31588.6|24
1642785510000|2022-01-21 17:18:30|31637.8|31587.8|31637.9|31587.1|31642.9|31590.2|31636.6|31585|22
1642785520000|2022-01-21 17:18:40|31638.1|31587.3|31638.4|31586.9|31641.4|31589.6|31636.6|31585.4|25
1642785530000|2022-01-21 17:18:50|31639|31587.2|31638.5|31582.2|31641.1|31588.1|31635.2|31582.2|25
1642785540000|2022-01-21 17:19:00|31636.9|31584.2|31636.7|31586.7|31641|31590.8|31634.2|31583.6|26
1642785550000|2022-01-21 17:19:10|31635.7|31584.3|31635.3|31585.3|31637.6|31587.6|31634.3|31584.3|26
1642785560000|2022-01-21 17:19:20|31639.5|31586.4|31640.5|31590.5|31644|31591.1|31635.1|31584.9|26
1642785570000|2022-01-21 17:19:30|31640.6|31590.6|31640.3|31590.3|31642.1|31591|31636.9|31586.8|27
1642785580000|2022-01-21 17:19:40|31641.4|31591.4|31638.5|31588.5|31641.4|31591.4|31638.5|31588|25
1642785590000|2022-01-21 17:19:50|31638|31588|31639|31589|31640.9|31590.9|31636.9|31586.9|27
1642785600000|2022-01-21 17:20:00|31641.2|31591.1|31638.9|31588.9|31643.7|31591.4|31638.1|31585|24
1642785610000|2022-01-21 17:20:10|31640.4|31589|31639.8|31589.8|31640.4|31589.8|31636.8|31586.2|26
1642785620000|2022-01-21 17:20:20|31637.4|31587.4|31636.9|31586.9|31640.5|31590.1|31636.2|31586.2|27
1642785630000|2022-01-21 17:20:30|31637.5|31587.5|31637.6|31587.6|31639|31588.9|31635.7|31585.3|28
1642785640000|2022-01-21 17:20:40|31642|31589|31635.8|31585.8|31644.5|31589.9|31635|31585|25
1642785650000|2022-01-21 17:20:50|31637.5|31587.5|31638.1|31588.1|31640.6|31589.1|31636|31584.8|29
1642785660000|2022-01-21 17:21:00|31637.6|31587.6|31638.2|31588.2|31640.9|31590.1|31635.7|31585.7|25
1642785670000|2022-01-21 17:21:10|31638.7|31588.7|31637.6|31587.6|31638.8|31588.8|31637.5|31587.5|19
1642785680000|2022-01-21 17:21:20|31637.8|31587.8|31637.7|31587.7|31640.5|31588.8|31636.4|31585.9|22
1642785690000|2022-01-21 17:21:30|31638.3|31588.3|31637.1|31587.1|31640.5|31589.9|31635.9|31585.9|27
1642785700000|2022-01-21 17:21:40|31637.2|31587.2|31638|31584.9|31638.5|31587.8|31634|31579.6|24
1642785710000|2022-01-21 17:21:50|31639.5|31584.3|31635.9|31585.9|31639.5|31586.8|31634.9|31584.1|21
1642785720000|2022-01-21 17:22:00|31634.8|31584.8|31635.7|31585.7|31635.7|31585.7|31633.6|31583.6|26
1642785730000|2022-01-21 17:22:10|31635|31585|31635.7|31585.6|31637.6|31587.4|31633.7|31583.7|28
1642785740000|2022-01-21 17:22:20|31637|31586.2|31636.6|31586.6|31638.2|31588.2|31633.7|31583.5|26
1642785750000|2022-01-21 17:22:30|31636.7|31586.7|31636.5|31584.1|31639.7|31587.8|31634.7|31583.3|24
1642785760000|2022-01-21 17:22:40|31635|31584.6|31634.6|31584.6|31637.5|31587.3|31633.1|31582.2|25
1642785770000|2022-01-21 17:22:50|31635|31585|31637.5|31585.4|31639.2|31587.3|31633.8|31582.6|26
1642785780000|2022-01-21 17:23:00|31634.7|31583.3|31635.4|31585.4|31637.1|31586.7|31633.9|31583.1|27
1642785790000|2022-01-21 17:23:10|31635.8|31585.8|31637|31585.7|31638.6|31586.9|31633.9|31583.9|25
1642785800000|2022-01-21 17:23:20|31638.6|31586.5|31637.3|31582.7|31640.9|31586.6|31630.9|31580.9|24
1642785810000|2022-01-21 17:23:30|31634|31584|31633.8|31583.8|31639.5|31585.5|31632.5|31581.4|26
1642785820000|2022-01-21 17:23:40|31634.1|31583.3|31634.1|31584.1|31636.2|31585.7|31632|31582|25
1642785830000|2022-01-21 17:23:50|31634.4|31584.2|31633.3|31582.4|31638|31587.2|31633.3|31582.4|23
1642785840000|2022-01-21 17:24:00|31634.7|31584.7|31635.2|31585.2|31637.2|31587.1|31633.5|31583.5|24
1642785850000|2022-01-21 17:24:10|31635.7|31585.7|31633.8|31583.8|31637.8|31587.8|31633.8|31583.8|25
1642785860000|2022-01-21 17:24:20|31634|31584|31635.9|31585.9|31636.7|31586.7|31631.9|31581.9|26
1642785870000|2022-01-21 17:24:30|31635|31585|31635.5|31585.5|31637.6|31587.6|31632.9|31582.9|22
1642785880000|2022-01-21 17:24:40|31635.6|31585.6|31635.4|31585.4|31637.3|31587.3|31633.1|31583.1|26
1642785890000|2022-01-21 17:24:50|31636|31586|31634|31584|31636.6|31586.6|31633.5|31583.5|24
1642785900000|2022-01-21 17:25:00|31636.4|31586.4|31636.1|31586.1|31636.5|31586.5|31633.1|31583.1|24
1642785910000|2022-01-21 17:25:10|31636.2|31586.2|31634.8|31584.8|31636.5|31586.5|31634.2|31584.2|24
1642785920000|2022-01-21 17:25:20|31634.4|31584.4|31634.3|31584.3|31636.4|31586.4|31634.3|31584.3|26
1642785930000|2022-01-21 17:25:30|31636.2|31586.2|31639.5|31589.5|31641|31591|31634.7|31584.7|22
1642785940000|2022-01-21 17:25:40|31639.6|31589.6|31640.6|31590.6|31641.4|31591.4|31639.2|31589.2|21
1642785950000|2022-01-21 17:25:50|31641|31591|31639.1|31589.1|31641.3|31591.3|31638.7|31588.7|19
1642785960000|2022-01-21 17:26:00|31638.8|31588.8|31638.1|31588.1|31639.9|31589.9|31636.6|31586.6|25
1642785970000|2022-01-21 17:26:10|31639.4|31589.4|31637.5|31587.5|31639.8|31589.8|31636.3|31586.3|27
1642785980000|2022-01-21 17:26:20|31638.1|31588.1|31636.7|31586.7|31639.8|31589.8|31636.7|31586.7|22
1642785990000|2022-01-21 17:26:30|31636.2|31586.2|31634.1|31584.1|31637.4|31587.4|31634.1|31584.1|29
1642786000000|2022-01-21 17:26:40|31635.6|31585.6|31635.3|31585.3|31636.6|31586.6|31631.5|31581.5|25
1642786010000|2022-01-21 17:26:50|31634|31584|31634.7|31584.7|31636.3|31586.3|31633.4|31583.4|25
1642786020000|2022-01-21 17:27:00|31633.3|31583.3|31638.9|31588.9|31638.9|31588.9|31633.3|31583.3|23
1642786030000|2022-01-21 17:27:10|31638|31588|31637|31587|31638|31588|31634.3|31584.3|27
1642786040000|2022-01-21 17:27:20|31637.2|31587.2|31636|31586|31637.2|31587.2|31634.8|31584.8|24
1642786050000|2022-01-21 17:27:30|31636.4|31586.4|31637.2|31587.2|31637.3|31587.3|31634.5|31584.5|20
1642786060000|2022-01-21 17:27:40|31637|31587|31633.4|31583.4|31638.1|31588.1|31633.4|31583.4|25
1642786070000|2022-01-21 17:27:50|31637.3|31587.3|31636.8|31586.8|31637.3|31587.3|31631.1|31581.1|23
1642786080000|2022-01-21 17:28:00|31636.3|31586.3|31636.4|31586.4|31637.9|31587.9|31633.3|31583.3|22
1642786090000|2022-01-21 17:28:10|31636.7|31586.7|31639.4|31589.4|31639.4|31589.4|31635.4|31585.4|28
1642786100000|2022-01-21 17:28:20|31638.3|31588.3|31641.7|31591.7|31641.8|31591.8|31637.9|31587.9|26
1642786110000|2022-01-21 17:28:30|31640.6|31590.6|31641.6|31591.6|31641.7|31591.7|31639.3|31589.3|24
1642786120000|2022-01-21 17:28:40|31640.8|31590.8|31638.7|31588.7|31640.8|31590.8|31636.8|31586.8|25
1642786130000|2022-01-21 17:28:50|31637.4|31587.4|31637.6|31587.6|31639.4|31589.4|31637.4|31587.4|20
1642786140000|2022-01-21 17:29:00|31637.3|31587.3|31637|31587|31640.1|31590.1|31634.7|31584.7|25
1642786150000|2022-01-21 17:29:10|31638.5|31588.5|31638.5|31588.5|31639|31589|31635.7|31585.7|25
1642786160000|2022-01-21 17:29:20|31638.4|31588.4|31634.7|31584.7|31638.7|31588.7|31634.7|31584.7|25
1642786170000|2022-01-21 17:29:30|31635.6|31585.6|31634.2|31584.2|31636.9|31586.9|31631.6|31581.6|26
1642786180000|2022-01-21 17:29:40|31634.7|31584.7|31633.8|31583.8|31635.3|31585.3|31632.2|31582.2|23
1642786190000|2022-01-21 17:29:50|31633.5|31583.5|31633.2|31583.2|31635.2|31585.2|31632.5|31582.5|27
1642786200000|2022-01-21 17:30:00|31633.7|31583.7|31635|31585|31636|31586|31631.4|31581.4|27
1642786210000|2022-01-21 17:30:10|31633.6|31583.6|31633.9|31583.9|31635|31585|31632.4|31582.4|25
1642786220000|2022-01-21 17:30:20|31633.2|31583.2|31632.4|31582.4|31635.2|31585.2|31630.7|31580.7|28
1642786230000|2022-01-21 17:30:30|31631.2|31581.2|31633.2|31583.2|31634.5|31584.5|31630.8|31580.8|29
1642786240000|2022-01-21 17:30:40|31633.3|31583.3|31632.4|31582.4|31634.2|31584.2|31631.8|31581.8|27
1642786250000|2022-01-21 17:30:50|31631.3|31581.3|31635.7|31585.7|31635.8|31585.8|31631.3|31581.3|26
1642786260000|2022-01-21 17:31:00|31635.4|31585.4|31632.8|31582.8|31636.4|31586.4|31632.8|31582.8|28
1642786270000|2022-01-21 17:31:10|31634.1|31584.1|31633.6|31583.6|31634.4|31584.4|31632.5|31582.5|25
1642786280000|2022-01-21 17:31:20|31634.7|31584.7|31636.9|31586.9|31636.9|31586.9|31631.9|31581.9|28
1642786290000|2022-01-21 17:31:30|31636.4|31586.4|31636.2|31586.2|31637.1|31587.1|31634.2|31584.2|22
1642786300000|2022-01-21 17:31:40|31636|31586|31635.4|31585.4|31636.6|31586.6|31634.9|31584.9|17
1642786310000|2022-01-21 17:31:50|31635.3|31585.3|31633|31583|31636.4|31586.4|31632.8|31582.8|11
1642786320000|2022-01-21 17:32:00|31633.3|31583.3|31633.9|31583.9|31637|31587|31632.2|31582.2|24
1642786330000|2022-01-21 17:32:10|31634.3|31584.3|31637.4|31587.4|31640.2|31590.2|31633.9|31583.9|26
1642786340000|2022-01-21 17:32:20|31636.5|31586.5|31635.3|31585.3|31638.7|31588.7|31631.5|31581.5|28
1642786350000|2022-01-21 17:32:30|31633.8|31583.8|31638|31588|31638.4|31588.4|31633.2|31583.2|23
1642786360000|2022-01-21 17:32:40|31636.3|31586.3|31629.9|31579.9|31636.3|31586.3|31629.8|31579.8|23
1642786370000|2022-01-21 17:32:50|31630.6|31580.6|31631.9|31581.9|31633.6|31583.6|31630.6|31580.6|26
1642786380000|2022-01-21 17:33:00|31633.1|31583.1|31633.9|31583.9|31634.5|31584.5|31630.5|31580.5|26
1642786390000|2022-01-21 17:33:10|31633.6|31583.6|31633.8|31583.8|31635.3|31585.3|31632.5|31582.5|25
1642786400000|2022-01-21 17:33:20|31633.9|31583.9|31635.6|31585.6|31635.6|31585.6|31633.9|31583.9|12
1642786410000|2022-01-21 17:33:30|31635.2|31585.2|31635.8|31585.8|31636.6|31586.6|31632.3|31582.3|27
1642786420000|2022-01-21 17:33:40|31636.8|31586.8|31634.6|31584.6|31636.8|31586.8|31633.3|31583.3|27
1642786430000|2022-01-21 17:33:50|31634.3|31584.3|31634.5|31584.5|31634.8|31584.8|31631.6|31581.6|24
1642786440000|2022-01-21 17:34:00|31634.4|31584.4|31631.3|31581.3|31635.4|31585.4|31631.3|31581.3|28
1642786450000|2022-01-21 17:34:10|31631.1|31581.1|31633.7|31583.7|31633.7|31583.7|31630.6|31580.6|23
1642786460000|2022-01-21 17:34:20|31635.6|31585.6|31635.6|31585.6|31639.7|31589.7|31633.5|31583.5|27
1642786470000|2022-01-21 17:34:30|31634.6|31584.6|31638.9|31588.9|31640.1|31589.5|31633.6|31583.6|24
1642786480000|2022-01-21 17:34:40|31640.2|31590.2|31638.3|31588.3|31641.4|31590.2|31636.9|31586.5|26
1642786490000|2022-01-21 17:34:50|31638.8|31588.8|31637.9|31587.9|31639.6|31589.6|31637.3|31587|21
1642786500000|2022-01-21 17:35:00|31638.8|31588.8|31638.6|31588.6|31640.7|31590.7|31635.7|31585.7|27
1642786510000|2022-01-21 17:35:10|31638.3|31588.3|31639.2|31589.2|31641.6|31590.6|31636.1|31586.1|26
1642786520000|2022-01-21 17:35:20|31640.9|31590.9|31640.6|31590.3|31641.4|31591.4|31636.9|31586.9|28
1642786530000|2022-01-21 17:35:30|31640.2|31590|31641.7|31591.7|31643|31593|31638.9|31588.7|22
1642786540000|2022-01-21 17:35:40|31641.2|31591.2|31642.2|31592.2|31642.2|31592.2|31639|31589|19
1642786550000|2022-01-21 17:35:50|31642.3|31592.3|31641.9|31591.9|31642.8|31592.8|31640.7|31590.7|18
1642786560000|2022-01-21 17:36:00|31642.2|31592.2|31640.5|31590.5|31642.9|31592.9|31640.5|31590.5|13
1642786570000|2022-01-21 17:36:10|31640.4|31590.4|31640.4|31590.4|31642.9|31592.9|31640.4|31590.4|20
1642786580000|2022-01-21 17:36:20|31641.4|31591.4|31642.5|31592.5|31642.6|31592.6|31640.8|31590.8|11
1642786590000|2022-01-21 17:36:30|31642.3|31592.3|31643|31593|31643.2|31593.2|31641.6|31591.6|19
1642786600000|2022-01-21 17:36:40|31642.8|31592.8|31641.9|31591.9|31646.4|31592.8|31641.3|31590.2|18
1642786610000|2022-01-21 17:36:50|31641.2|31591.2|31641.6|31591.6|31644|31593.4|31640.7|31589.7|16
1642786620000|2022-01-21 17:37:00|31641.7|31591.7|31640.1|31590.1|31642.1|31592.1|31639.9|31589.9|17
1642786630000|2022-01-21 17:37:10|31640.2|31590.2|31641.4|31591.4|31641.7|31591.7|31640|31590|14
1642786640000|2022-01-21 17:37:20|31642.3|31592.3|31645.2|31595.2|31645.2|31595.2|31641.4|31591.4|12
1642786650000|2022-01-21 17:37:30|31645.1|31595.1|31641.7|31590.1|31645.1|31595.1|31639.8|31589.7|18
1642786660000|2022-01-21 17:37:40|31638.5|31588.5|31642.7|31592.7|31642.7|31592.7|31638.5|31588.1|15
1642786670000|2022-01-21 17:37:50|31642.8|31592.8|31640.7|31590.4|31645.2|31593.6|31640.3|31590.1|15
1642786680000|2022-01-21 17:38:00|31641|31590.5|31644.1|31594.1|31645.8|31595.8|31640.6|31588.8|17
1642786690000|2022-01-21 17:38:10|31645.4|31595.4|31639.9|31589.9|31645.6|31595.6|31639.9|31589.9|13
1642786700000|2022-01-21 17:38:20|31643|31588.8|31640.4|31590.4|31643|31591.7|31639.4|31587.6|20
1642786710000|2022-01-21 17:38:30|31638.7|31588.7|31639.7|31589.7|31640.2|31590.2|31636.9|31586.9|14
1642786720000|2022-01-21 17:38:40|31639.3|31589.3|31652|31594.4|31652|31594.4|31639.3|31588.3|17
1642786730000|2022-01-21 17:38:50|31650|31600|31650.6|31600.6|31655.4|31601.5|31648|31597.8|23
1642786740000|2022-01-21 17:39:00|31645.4|31595.4|31647.5|31597.5|31647.7|31597.7|31645.2|31595.2|15
1642786750000|2022-01-21 17:39:10|31646.6|31596.6|31649.8|31599.8|31650.8|31600.8|31646.6|31596.6|15
1642786760000|2022-01-21 17:39:20|31649.4|31599.4|31645.7|31595.7|31649.4|31599.4|31645|31595|10
1642786770000|2022-01-21 17:39:30|31632.1|31612.1|31644.4|31594.4|31646.5|31612.1|31632.1|31594.3|19
1642786780000|2022-01-21 17:39:40|31644.6|31594.6|31646.5|31596.5|31646.5|31596.5|31644.2|31594.2|15
1642786790000|2022-01-21 17:39:50|31647.2|31597.2|31645.5|31595.5|31648.6|31598.6|31645.5|31595.5|17
1642786800000|2022-01-21 17:40:00|31645.3|31595.3|31646.1|31596.1|31646.8|31596.8|31645.3|31595.3|15
1642786810000|2022-01-21 17:40:10|31644.5|31594.5|31646.1|31596.1|31648.4|31598.4|31644.3|31594.3|17
1642786820000|2022-01-21 17:40:20|31645.9|31595.9|31642.8|31592.8|31645.9|31595.9|31639.8|31589.8|28
1642786830000|2022-01-21 17:40:30|31644.9|31594.9|31640.1|31590.1|31644.9|31594.9|31638.2|31588.2|26
1642786840000|2022-01-21 17:40:40|31639.9|31589.9|31642.2|31591.9|31644.2|31594.2|31639.8|31589.8|22
1642786850000|2022-01-21 17:40:50|31639.5|31589.5|31638.5|31588.5|31643.7|31592.8|31638.5|31588.5|26
1642786860000|2022-01-21 17:41:00|31638.3|31588.3|31631|31581|31643.1|31592|31630.3|31580.3|24
1642786870000|2022-01-21 17:41:10|31631.1|31581.1|31631.3|31581.3|31633.9|31583.9|31630.7|31580.7|23
1642786880000|2022-01-21 17:41:20|31636.1|31586.1|31630.9|31580.9|31636.1|31586.1|31629.6|31579.6|19
1642786890000|2022-01-21 17:41:30|31631.3|31581.3|31631.3|31581.3|31632.5|31582.5|31630.2|31580.2|13
1642786900000|2022-01-21 17:41:40|31633.4|31583.4|31635.5|31585.5|31635.6|31585.6|31632.1|31582.1|10
1642786910000|2022-01-21 17:41:50|31636.3|31586.3|31630.7|31580.7|31636.3|31586.3|31627.8|31577.8|17
1642786920000|2022-01-21 17:42:00|31630.4|31580.4|31629.3|31575.7|31632.1|31582.1|31623.7|31573.7|22
1642786930000|2022-01-21 17:42:10|31626.9|31576.9|31623.2|31573.2|31628.2|31576.9|31621.9|31571.9|20
1642786940000|2022-01-21 17:42:20|31621.8|31571.8|31640|31590|31642.5|31591.4|31621.5|31571.5|20
1642786950000|2022-01-21 17:42:30|31638|31588|31635.6|31585.6|31643.2|31591.3|31631.3|31576.1|27
1642786960000|2022-01-21 17:42:40|31633|31583|31628.3|31578.3|31636.7|31586.7|31628.3|31578.3|24
1642786970000|2022-01-21 17:42:50|31637.4|31587.4|31641.3|31591.3|31644.2|31607.5|31622.2|31584.6|24
1642786980000|2022-01-21 17:43:00|31638.1|31588.1|31638.3|31588.3|31638.9|31588.9|31636.7|31586.7|24
1642786990000|2022-01-21 17:43:10|31638.6|31588.6|31643.6|31593.6|31647.9|31597.9|31638.6|31588.6|19
1642787000000|2022-01-21 17:43:20|31645.3|31595.3|31644.1|31594.1|31645.3|31595.3|31642.6|31592.6|20
1642787010000|2022-01-21 17:43:30|31644.9|31594.9|31646.6|31596.6|31647.2|31597.2|31644|31594|20
1642787020000|2022-01-21 17:43:40|31646.5|31596.5|31646.2|31596.2|31647.9|31597.9|31645.5|31595.5|16
1642787030000|2022-01-21 17:43:50|31646|31596|31647.4|31597.4|31647.5|31597.5|31645.8|31595.8|11
1642787040000|2022-01-21 17:44:00|31649.6|31599.6|31647.4|31597.4|31649.6|31599.6|31646.9|31596.9|20
1642787050000|2022-01-21 17:44:10|31647.3|31597.3|31646.6|31596.6|31647.4|31597.4|31646.4|31596.4|10
1642787060000|2022-01-21 17:44:20|31646.8|31596.8|31648.3|31598.3|31648.9|31598.9|31646|31596|14
1642787070000|2022-01-21 17:44:30|31635.2|31615.2|31646.7|31596.7|31648.6|31615.3|31635.2|31595.8|16
1642787080000|2022-01-21 17:44:40|31646.1|31596.1|31647.2|31597.2|31648.2|31598.2|31646.1|31596.1|14
1642787090000|2022-01-21 17:44:50|31647.4|31597.4|31632.7|31612.7|31647.4|31614.1|31632.2|31597.1|12
1642787100000|2022-01-21 17:45:00|31633|31613|31642.4|31592.4|31645.2|31614.5|31632.3|31592.1|29
1642787110000|2022-01-21 17:45:10|31643.7|31593.7|31638.8|31588.8|31644.5|31594.5|31638.4|31588.4|25
1642787120000|2022-01-21 17:45:20|31639.2|31589.2|31641.9|31591.9|31643.2|31593.2|31639.2|31589.2|18
1642787130000|2022-01-21 17:45:30|31642|31592|31641|31591|31643.1|31593.1|31640.9|31590.9|7
1642787140000|2022-01-21 17:45:40|31640.8|31590.8|31624.4|31604.4|31644.4|31604.4|31623.6|31587|18
1642787150000|2022-01-21 17:45:50|31624|31604|31639.1|31589.1|31640.6|31604.2|31623.3|31588.7|23
1642787160000|2022-01-21 17:46:00|31639.4|31589.4|31640.9|31590.9|31641.2|31591.2|31638|31588|23
1642787170000|2022-01-21 17:46:10|31640.7|31590.7|31640.9|31590.9|31643.2|31593.2|31638.7|31588.7|23
1642787180000|2022-01-21 17:46:20|31641|31591|31641.2|31591.2|31641.9|31591.9|31640.9|31590.9|15
1642787190000|2022-01-21 17:46:30|31641|31591|31641.1|31591.1|31641.3|31591.3|31639.7|31589.7|17
1642787200000|2022-01-21 17:46:40|31640.5|31590.5|31640.2|31590.2|31641.4|31591.4|31639.9|31589.9|17
1642787210000|2022-01-21 17:46:50|31641|31591|31641.4|31591.4|31641.4|31591.4|31638.8|31588.8|11
1642787220000|2022-01-21 17:47:00|31641.6|31591.6|31643.2|31593.2|31643.7|31610.1|31627.8|31591.6|10
1642787230000|2022-01-21 17:47:10|31643.3|31593.3|31643.3|31593.3|31643.3|31593.3|31642.9|31592.9|6
1642787240000|2022-01-21 17:47:20|31642.9|31592.9|31642.3|31592.3|31644.4|31594.4|31641.8|31591.8|16
1642787250000|2022-01-21 17:47:30|31641.7|31591.7|31639.4|31589.4|31643.5|31593.5|31637.4|31587.4|23
1642787260000|2022-01-21 17:47:40|31639.7|31589.7|31641.2|31591.2|31644.1|31594.1|31639.7|31589.7|18
1642787270000|2022-01-21 17:47:50|31640.9|31590.9|31641.6|31591.6|31641.8|31591.8|31640.5|31590.5|15
1642787280000|2022-01-21 17:48:00|31642.1|31592.1|31643.8|31593.8|31643.9|31593.9|31641.9|31591.9|7
1642787290000|2022-01-21 17:48:10|31643.7|31593.7|31640.3|31590.3|31643.7|31610.2|31629.8|31588.8|11
1642787300000|2022-01-21 17:48:20|31641.7|31591.7|31641.5|31591.5|31641.9|31591.9|31640.4|31590.4|9
1642787310000|2022-01-21 17:48:30|31640.7|31590.7|31642.4|31592.4|31642.4|31592.4|31640|31590|13
1642787320000|2022-01-21 17:48:40|31640.2|31590.2|31639.5|31589.5|31643.5|31593.5|31638.2|31588.2|22
1642787330000|2022-01-21 17:48:50|31639.2|31589.2|31638.6|31588.6|31639.8|31589.8|31637.4|31587.4|13
1642787340000|2022-01-21 17:49:00|31639.2|31589.2|31641|31591|31641.5|31591.5|31639.2|31589.2|13
1642787350000|2022-01-21 17:49:10|31640.8|31590.8|31639.2|31589.2|31641.4|31591.4|31639.2|31589.2|9
1642787360000|2022-01-21 17:49:20|31638.6|31588.6|31639.4|31589.4|31641.1|31591.1|31636.3|31586.3|23
1642787370000|2022-01-21 17:49:30|31639.9|31589.9|31640.6|31590.6|31640.6|31590.6|31637.9|31587.9|20
1642787380000|2022-01-21 17:49:40|31640|31590|31642.1|31592.1|31642.7|31592.7|31639.8|31589.8|16
1642787390000|2022-01-21 17:49:50|31641.9|31591.9|31643.5|31593.5|31648.1|31598.1|31641.5|31591.5|12
1642787400000|2022-01-21 17:50:00|31643|31593|31641.8|31591.8|31647.2|31597.2|31641|31591|14
1642787410000|2022-01-21 17:50:10|31641.7|31591.7|31643.6|31593.6|31646.8|31596.8|31641.7|31591.7|21
1642787420000|2022-01-21 17:50:20|31643.3|31593.3|31643.4|31593.4|31647.1|31597.1|31641.9|31591.9|17
1642787430000|2022-01-21 17:50:30|31642.3|31592.3|31644|31594|31646.5|31596.5|31642.3|31592.3|18
1642787440000|2022-01-21 17:50:40|31643.8|31593.8|31643.7|31593.7|31646.6|31596.6|31643|31593|19
1642787450000|2022-01-21 17:50:50|31644|31594|31647.3|31597.3|31647.3|31597.3|31643.6|31593.6|16
1642787460000|2022-01-21 17:51:00|31647|31597|31644.2|31594.2|31648.2|31598.2|31643.6|31593.6|13
1642787470000|2022-01-21 17:51:10|31643.9|31593.9|31644.5|31594.5|31649.9|31599.9|31639.9|31589.9|15
1642787480000|2022-01-21 17:51:20|31645|31595|31642.7|31592.7|31645|31595|31641.6|31591.6|10
1642787490000|2022-01-21 17:51:30|31644.5|31594.5|31646.2|31596.2|31648.4|31598.4|31639.9|31589.9|16
1642787500000|2022-01-21 17:51:40|31643.6|31593.6|31645.7|31595.7|31647.2|31597.2|31643.6|31593.6|15
1642787510000|2022-01-21 17:51:50|31645.2|31595.2|31646.4|31596.4|31646.8|31596.8|31644.5|31594.5|8
1642787520000|2022-01-21 17:52:00|31647|31597|31648.1|31598.1|31648.4|31598.4|31647|31597|7
1642787530000|2022-01-21 17:52:10|31646.4|31596.4|31644.2|31594.2|31646.4|31615.4|31634.5|31594.2|10
1642787540000|2022-01-21 17:52:20|31646.9|31596.9|31646.6|31596.6|31647.3|31616.2|31634.2|31591.8|16
1642787550000|2022-01-21 17:52:30|31644.9|31594.9|31646.1|31596.1|31646.1|31596.1|31644.9|31594.9|11
1642787560000|2022-01-21 17:52:40|31646.2|31596.2|31644.6|31594.6|31647.5|31597.5|31643.5|31593.5|11
1642787570000|2022-01-21 17:52:50|31644.8|31594.8|31644.6|31594.6|31645.3|31595.3|31644.1|31594.1|12
1642787580000|2022-01-21 17:53:00|31645.9|31595.9|31641.2|31591.2|31646.9|31596.9|31641.2|31591.2|16
1642787590000|2022-01-21 17:53:10|31643.3|31593.3|31659.6|31606.5|31660.5|31610.5|31643.3|31590.5|27
1642787600000|2022-01-21 17:53:20|31657.8|31605.3|31659.6|31609.6|31660.3|31609.6|31656.8|31604.7|21
1642787610000|2022-01-21 17:53:30|31659.1|31609.1|31652.3|31599.4|31659.1|31609.1|31648.3|31590|29
1642787620000|2022-01-21 17:53:40|31649.2|31599.2|31651.9|31601.9|31657.3|31602.8|31648.9|31597.6|28
1642787630000|2022-01-21 17:53:50|31653.2|31603.2|31665.1|31612.7|31665.9|31612.7|31646.1|31593.8|28
1642787640000|2022-01-21 17:54:00|31664.3|31614.3|31669.3|31619.3|31669.5|31619.3|31664.3|31612.5|21
1642787650000|2022-01-21 17:54:10|31669.6|31619.6|31655|31605|31669.6|31619.6|31651.9|31601.9|27
1642787660000|2022-01-21 17:54:20|31655.7|31605.7|31657.9|31602.2|31660.2|31608.1|31652.9|31594.9|29
1642787670000|2022-01-21 17:54:30|31655.7|31602.1|31663.2|31605.2|31666.1|31605.2|31651.7|31600.2|26
1642787680000|2022-01-21 17:54:40|31663.7|31604.7|31659.7|31604.2|31663.7|31605.7|31652.5|31601|21
1642787690000|2022-01-21 17:54:50|31658.7|31601.3|31657.7|31603.2|31669|31605.5|31651.4|31594.1|26
1642787700000|2022-01-21 17:55:00|31653.1|31603.1|31653.1|31602.7|31660.6|31604.9|31652.1|31601.5|18
1642787710000|2022-01-21 17:55:10|31651.3|31601.3|31659.5|31603.6|31662|31607.2|31651.3|31600.1|27
1642787720000|2022-01-21 17:55:20|31656.3|31600.3|31653.4|31603.4|31665.4|31604.9|31652|31597.9|25
1642787730000|2022-01-21 17:55:30|31653.6|31603.6|31656|31606|31663.8|31607.2|31651.4|31600.5|15
1642787740000|2022-01-21 17:55:40|31658|31605.9|31662.4|31600.5|31665|31605.9|31652.4|31597|27
1642787750000|2022-01-21 17:55:50|31660.7|31596.7|31657.7|31603.6|31668.7|31605.7|31654.7|31595.5|24
1642787760000|2022-01-21 17:56:00|31659.4|31602.9|31652.4|31600.1|31676|31607.1|31651.2|31597.8|19
1642787770000|2022-01-21 17:56:10|31653|31602.9|31661.7|31604.3|31664.2|31608.7|31652.5|31601.2|22
1642787780000|2022-01-21 17:56:20|31663.9|31605.4|31661|31603.1|31663.9|31610|31652|31601.3|26
1642787790000|2022-01-21 17:56:30|31662.2|31603.5|31663.7|31605.3|31664.2|31609.4|31655.2|31600.9|29
1642787800000|2022-01-21 17:56:40|31663|31604.9|31654.1|31604|31664|31610|31652.1|31601.4|23
1642787810000|2022-01-21 17:56:50|31649.9|31599.9|31656.8|31606.3|31662.7|31611.6|31649.9|31599.9|28
1642787820000|2022-01-21 17:57:00|31657.1|31606.2|31656.8|31603.9|31661.1|31607.5|31652|31600|24
1642787830000|2022-01-21 17:57:10|31658.1|31604|31660.1|31605|31661|31607.7|31655.4|31600.2|23
1642787840000|2022-01-21 17:57:20|31655.3|31605.3|31660.9|31608.5|31663.9|31612.7|31655.3|31600|22
1642787850000|2022-01-21 17:57:30|31658.7|31606.7|31661.1|31608.2|31662.6|31611.2|31655|31602.1|26
1642787860000|2022-01-21 17:57:40|31663.9|31607|31660.8|31608.2|31663.9|31608.2|31655.1|31598.1|23
1642787870000|2022-01-21 17:57:50|31661.9|31607|31653.4|31603.4|31667|31608.4|31653.4|31597.1|27
1642787880000|2022-01-21 17:58:00|31653.9|31602.6|31657|31607|31664|31607.3|31651.9|31600.2|26
1642787890000|2022-01-21 17:58:10|31656.9|31603|31656.4|31606.4|31657.7|31607|31653.6|31601.2|27
1642787900000|2022-01-21 17:58:20|31653.4|31603.4|31648.1|31598.1|31657.2|31607.2|31645.5|31595.5|26
1642787910000|2022-01-21 17:58:30|31649.7|31596|31647.4|31585.4|31657.1|31599|31645.5|31585.4|24
1642787920000|2022-01-21 17:58:40|31644.7|31594.4|31643.7|31590.5|31655.4|31596.2|31643.7|31581|29
1642787930000|2022-01-21 17:58:50|31643.6|31593.6|31647.3|31592.4|31650.6|31594|31643.3|31583.7|23
1642787940000|2022-01-21 17:59:00|31645.4|31589.9|31646.9|31596|31649.9|31597|31644.9|31587.6|24
1642787950000|2022-01-21 17:59:10|31646.4|31590.9|31643|31587.9|31648.7|31593.6|31641.4|31581.3|25
1642787960000|2022-01-21 17:59:20|31643.6|31584.2|31641.8|31589.3|31644.4|31590.6|31641|31584.2|24
1642787970000|2022-01-21 17:59:30|31641.7|31588.7|31642.8|31589.8|31643.6|31590.7|31640.1|31588.7|14
1642787980000|2022-01-21 17:59:40|31643.2|31589|31638.7|31588|31643.2|31590.3|31638.3|31585.5|15
1642787990000|2022-01-21 17:59:50|31639.6|31589.6|31637.6|31582.4|31640.8|31590.8|31636.3|31582.4|21
1642788000000|2022-01-21 18:00:00|31639.8|31583.7|31639.3|31588.9|31639.9|31588.9|31637.5|31582|19
1642788010000|2022-01-21 18:00:10|31639.6|31589.6|31641.3|31591.3|31641.3|31591.3|31637.9|31585.3|16
1642788020000|2022-01-21 18:00:20|31640.6|31590.6|31640.5|31589.7|31644|31593.3|31640.1|31585.6|18
1642788030000|2022-01-21 18:00:30|31640.6|31589.1|31643.5|31591.9|31643.6|31593.6|31640.6|31588|21
1642788040000|2022-01-21 18:00:40|31643.1|31593.1|31641.1|31591.1|31643.1|31593.1|31640.6|31588.9|17
1642788050000|2022-01-21 18:00:50|31641.9|31591.9|31641.6|31590.6|31644.2|31592.7|31640.2|31589.9|16
1642788060000|2022-01-21 18:01:00|31642.1|31590.1|31641.9|31591.9|31642.8|31592.8|31641.3|31590.1|19
1642788070000|2022-01-21 18:01:10|31641.4|31591.4|31640.2|31590.2|31644.9|31594.9|31640.2|31590.2|19
1642788080000|2022-01-21 18:01:20|31641.8|31591.8|31641.6|31591.6|31642.5|31592.5|31639.6|31589.6|12
1642788090000|2022-01-21 18:01:30|31641.1|31591.1|31641.2|31591.2|31641.7|31591.7|31638.7|31588.7|9
1642788100000|2022-01-21 18:01:40|31641.3|31591.3|31638.7|31588.7|31641.3|31591.3|31637.4|31587.4|16
1642788110000|2022-01-21 18:01:50|31640.5|31590.5|31639.2|31589.2|31640.6|31590.6|31639|31589|15
1642788120000|2022-01-21 18:02:00|31639.6|31589.6|31640.2|31590.2|31642.5|31592.5|31639.4|31589.4|21
1642788130000|2022-01-21 18:02:10|31640.7|31590.7|31639.6|31589.6|31642.3|31592.3|31637.5|31587.3|23
1642788140000|2022-01-21 18:02:20|31641.2|31591.2|31642|31592|31642.3|31592.3|31639.4|31589.4|16
1642788150000|2022-01-21 18:02:30|31641.8|31591.8|31643.3|31593.3|31645.5|31595.5|31640.2|31587.6|24
1642788160000|2022-01-21 18:02:40|31643.1|31593.1|31644|31594|31644.2|31594.2|31641.3|31591.3|25
1642788170000|2022-01-21 18:02:50|31643.4|31593.4|31640.9|31590.9|31646|31596|31639.9|31587.4|18
1642788180000|2022-01-21 18:03:00|31640.8|31590.8|31645.6|31595.6|31646.1|31596.1|31640.8|31590.8|19
1642788190000|2022-01-21 18:03:10|31644.6|31594.6|31644.6|31594.6|31646.9|31596.9|31642.8|31592.8|18
1642788200000|2022-01-21 18:03:20|31643.6|31593.6|31643.7|31593.7|31646.2|31596.2|31643.2|31593.2|11
1642788210000|2022-01-21 18:03:30|31643.6|31593.6|31641.2|31590|31645.7|31595.7|31641.2|31590|17
1642788220000|2022-01-21 18:03:40|31641.5|31590.3|31648.3|31598.3|31648.3|31598.3|31641.2|31590.3|22
1642788230000|2022-01-21 18:03:50|31647.2|31596.8|31645.1|31592.8|31652.1|31599.4|31642.8|31591|23
1642788240000|2022-01-21 18:04:00|31643.6|31593.5|31648.1|31598.1|31648.1|31598.1|31642.8|31592.8|21
1642788250000|2022-01-21 18:04:10|31646.4|31596.4|31642.1|31591.1|31646.7|31596.7|31642.1|31590.2|17
1642788260000|2022-01-21 18:04:20|31643.6|31590.3|31646.8|31596.8|31647.4|31597.4|31642.6|31590.3|14
1642788270000|2022-01-21 18:04:30|31646.1|31596.1|31643.8|31593.8|31646.1|31596.1|31643.4|31593.2|20
1642788280000|2022-01-21 18:04:40|31644.2|31594.2|31644.4|31594.4|31648.2|31598.2|31643.6|31590.4|19
1642788290000|2022-01-21 18:04:50|31647.2|31593.2|31645.8|31591.8|31647.2|31594.8|31643.1|31591.4|24
1642788300000|2022-01-21 18:05:00|31645.7|31591.9|31643.8|31593.8|31649.9|31599.9|31641|31591|18
1642788310000|2022-01-21 18:05:10|31641.3|31591.3|31647|31597|31647.1|31597.1|31641.1|31591.1|22
1642788320000|2022-01-21 18:05:20|31646.7|31596.7|31648.9|31598.9|31648.9|31598.9|31645.3|31595.3|19
1642788330000|2022-01-21 18:05:30|31650.5|31600.5|31647.9|31597.9|31650.5|31600.5|31645.8|31595.8|21
1642788340000|2022-01-21 18:05:40|31646.4|31596.4|31649.9|31599.9|31649.9|31599.9|31643.7|31593.7|19
1642788350000|2022-01-21 18:05:50|31649.5|31599.5|31647.6|31597.6|31649.5|31599.5|31644.6|31593.7|26
1642788360000|2022-01-21 18:06:00|31645.9|31595.9|31646.6|31596.6|31651.2|31601.2|31644.7|31593.6|26
1642788370000|2022-01-21 18:06:10|31645.4|31595.4|31645.4|31595.4|31647.8|31597.8|31644.1|31594.1|27
1642788380000|2022-01-21 18:06:20|31646.5|31596.5|31646.1|31596.1|31647|31597|31643.6|31593.6|27
1642788390000|2022-01-21 18:06:30|31644.7|31594.7|31642.8|31592.1|31645.8|31595.8|31642.8|31592.1|21
1642788400000|2022-01-21 18:06:40|31642.2|31591.1|31645.9|31595.9|31645.9|31595.9|31642|31591.1|27
1642788410000|2022-01-21 18:06:50|31647.5|31597.5|31641.2|31591.2|31647.5|31597.5|31639.1|31589.1|26
1642788420000|2022-01-21 18:07:00|31639.9|31589.9|31643.9|31593.9|31643.9|31593.9|31638.8|31588.8|24
1642788430000|2022-01-21 18:07:10|31641.8|31591.8|31641.3|31591.3|31641.9|31591.9|31638.8|31588.8|25
1642788440000|2022-01-21 18:07:20|31640.9|31590.9|31639.4|31589.4|31642.5|31592.5|31637.9|31587.9|23
1642788450000|2022-01-21 18:07:30|31639.6|31589.6|31639.8|31589.8|31642.6|31592.6|31638.8|31588.6|21
1642788460000|2022-01-21 18:07:40|31640.3|31588.6|31640.1|31590.1|31643.1|31593.1|31639|31588.5|26
1642788470000|2022-01-21 18:07:50|31638.8|31588.8|31640.7|31590.7|31642.3|31592.3|31638.2|31588.2|27
1642788480000|2022-01-21 18:08:00|31639.7|31589.7|31639.4|31589.4|31644.3|31594.3|31638.2|31588.2|27
1642788490000|2022-01-21 18:08:10|31637.4|31587.4|31638.5|31588.5|31641.9|31591.9|31635.2|31585.2|28
1642788500000|2022-01-21 18:08:20|31637.8|31587.8|31640.1|31590.1|31640.8|31590.8|31636.7|31586.7|26
1642788510000|2022-01-21 18:08:30|31640.2|31590.2|31637.5|31587.5|31641.3|31591.3|31636.4|31586.4|27
1642788520000|2022-01-21 18:08:40|31637.7|31587.7|31642.2|31592.2|31642.9|31592.9|31637.3|31587.3|27
1642788530000|2022-01-21 18:08:50|31642.7|31592.7|31640.3|31590.3|31643.6|31593.6|31640.3|31590.3|29
1642788540000|2022-01-21 18:09:00|31641.1|31591.1|31640|31590|31643.6|31593.6|31639.4|31589.4|26
1642788550000|2022-01-21 18:09:10|31639.4|31589.4|31641.1|31591.1|31641.7|31591.7|31638.8|31588.8|23
1642788560000|2022-01-21 18:09:20|31641|31591|31639.1|31589.1|31644|31594|31639.1|31589.1|22
1642788570000|2022-01-21 18:09:30|31639.3|31589.3|31639.2|31589.2|31642.5|31592.5|31638.5|31588.5|24
1642788580000|2022-01-21 18:09:40|31639.9|31589.9|31639.6|31589.6|31641.6|31591.6|31638.3|31588.3|25
1642788590000|2022-01-21 18:09:50|31639|31589|31638.7|31588.7|31643.4|31593.4|31638.4|31585.9|28
1642788600000|2022-01-21 18:10:00|31638.2|31588.2|31639.1|31589.1|31640.7|31590.7|31637|31587|24
1642788610000|2022-01-21 18:10:10|31641.5|31591.5|31640|31590|31643.5|31593.5|31639|31589|26
1642788620000|2022-01-21 18:10:20|31640.1|31590.1|31641.3|31591.3|31644.1|31594.1|31639|31589|22
1642788630000|2022-01-21 18:10:30|31641.2|31591.2|31640.3|31590.3|31641.7|31591.7|31637.7|31587.7|24
1642788640000|2022-01-21 18:10:40|31640.6|31590.6|31635.8|31585.8|31640.6|31590.6|31635.2|31585.2|22
1642788650000|2022-01-21 18:10:50|31637.1|31587.1|31637.7|31587.7|31642|31592|31635.7|31585.7|22
1642788660000|2022-01-21 18:11:00|31638.5|31588.5|31637.3|31587.3|31641.6|31591.6|31636.3|31586.3|27
1642788670000|2022-01-21 18:11:10|31638.8|31588.8|31641.5|31591.5|31642.2|31592.2|31636.6|31586.6|27
1642788680000|2022-01-21 18:11:20|31641.3|31591.3|31644|31594|31644.4|31594.4|31641|31591|21
1642788690000|2022-01-21 18:11:30|31643.6|31593.6|31645.8|31595.8|31646.1|31596.1|31642.8|31592.8|20
1642788700000|2022-01-21 18:11:40|31645.7|31595.7|31646.9|31596.9|31646.9|31596.9|31645.3|31595.3|18
1642788710000|2022-01-21 18:11:50|31647|31597|31645.6|31595.6|31647|31597|31644.6|31594.6|21
1642788720000|2022-01-21 18:12:00|31645.9|31595.9|31645.8|31595.8|31648.1|31598.1|31645.2|31595.2|18
1642788730000|2022-01-21 18:12:10|31645.6|31595.6|31646.2|31596.2|31646.6|31596.6|31645|31595|13
1642788740000|2022-01-21 18:12:20|31645.8|31595.8|31646.7|31596.7|31647.9|31597.9|31645.5|31595.5|22
1642788750000|2022-01-21 18:12:30|31646.2|31596.2|31645.8|31595.8|31646.7|31596.7|31645.8|31595.8|13
1642788760000|2022-01-21 18:12:40|31646.4|31596.4|31646.3|31596.3|31647.5|31597.5|31645.5|31595.5|13
1642788770000|2022-01-21 18:12:50|31646.6|31596.6|31648|31598|31648|31598|31646|31596|11
1642788780000|2022-01-21 18:13:00|31647.1|31597.1|31631.4|31611.4|31647.1|31612.7|31631.1|31596.5|13
1642788790000|2022-01-21 18:13:10|31631.5|31611.5|31632|31612|31646.9|31612.3|31631.4|31595.6|18
1642788800000|2022-01-21 18:13:20|31632.4|31612.4|31648.1|31598.1|31648.1|31612.4|31630.6|31596.7|11
1642788810000|2022-01-21 18:13:30|31647.9|31597.9|31649.7|31599.7|31649.7|31599.7|31646.8|31596.8|19
1642788820000|2022-01-21 18:13:40|31649.5|31599.5|31648.2|31598.2|31649.5|31599.5|31647.6|31597.6|17
1642788830000|2022-01-21 18:13:50|31648.1|31598.1|31648.2|31598.2|31649.2|31599.2|31647.8|31597.8|19
1642788840000|2022-01-21 18:14:00|31648.5|31598.5|31648.4|31598.4|31649.5|31599.5|31647.3|31597.3|17
1642788850000|2022-01-21 18:14:10|31648.1|31598.1|31647.8|31597.8|31648.4|31598.4|31647.3|31597.3|9
1642788860000|2022-01-21 18:14:20|31648.2|31598.2|31647.8|31597.8|31648.2|31598.2|31647.3|31597.3|14
1642788870000|2022-01-21 18:14:30|31647.7|31597.7|31647.9|31597.9|31648.9|31598.9|31646.7|31596.7|17
1642788880000|2022-01-21 18:14:40|31648|31598|31647.7|31597.7|31648.7|31598.7|31647.3|31597.3|11
1642788890000|2022-01-21 18:14:50|31647.8|31597.8|31647.2|31597.2|31647.8|31597.8|31647.2|31597.2|7
1642788900000|2022-01-21 18:15:00|31647.1|31597.1|31645.1|31595.1|31648.9|31598.9|31645.1|31595.1|29
1642788910000|2022-01-21 18:15:10|31645.4|31595.4|31646.3|31596.3|31646.3|31610.6|31629.3|31594.8|22
1642788920000|2022-01-21 18:15:20|31646.1|31596.1|31645.1|31595.1|31646.2|31596.2|31644.5|31594.5|14
1642788930000|2022-01-21 18:15:30|31644.6|31594.6|31644.7|31594.7|31645.1|31595.1|31643.5|31593.5|12
1642788940000|2022-01-21 18:15:40|31646.1|31596.1|31644.7|31594.7|31646.1|31596.1|31644.4|31594.4|20
1642788950000|2022-01-21 18:15:50|31645|31595|31644.9|31594.9|31645.8|31595.8|31644.9|31594.9|13
1642788960000|2022-01-21 18:16:00|31645|31595|31642.9|31592.9|31645|31610|31629.1|31592.7|20
1642788970000|2022-01-21 18:16:10|31643|31593|31641.9|31591.9|31643|31593|31641.6|31591.6|16
1642788980000|2022-01-21 18:16:20|31642|31592|31642.5|31592.5|31642.5|31592.5|31641.6|31591.6|11
1642788990000|2022-01-21 18:16:30|31642.6|31592.6|31641.4|31591.4|31644.1|31609.1|31628.2|31591.4|18
1642789000000|2022-01-21 18:16:40|31641.7|31591.7|31626.8|31606.8|31641.8|31607.3|31626.8|31591.7|5
1642789010000|2022-01-21 18:16:50|31642.1|31592.1|31642|31592|31642.8|31592.8|31641.8|31591.8|7
1642789020000|2022-01-21 18:17:00|31641.7|31591.7|31627.7|31607.7|31642.1|31608.2|31627.7|31591|14
1642789030000|2022-01-21 18:17:10|31627.5|31607.5|31627.7|31607.7|31629|31609|31627.5|31607.5|15
1642789040000|2022-01-21 18:17:20|31628.6|31608.6|31627.6|31607.6|31629.4|31609.4|31627.1|31607.1|16
1642789050000|2022-01-21 18:17:30|31627.9|31607.9|31642.6|31592.6|31642.6|31607.9|31626.8|31590.8|11
1642789060000|2022-01-21 18:17:40|31642.4|31592.4|31642.8|31592.8|31643.5|31593.5|31641.3|31591.3|9
1642789070000|2022-01-21 18:17:50|31641.4|31591.4|31627.3|31607.3|31643.3|31609.3|31627.3|31591.4|13
1642789080000|2022-01-21 18:18:00|31628.8|31608.8|31641|31591|31642|31608.8|31626.6|31589.9|16
1642789090000|2022-01-21 18:18:10|31641.3|31591.3|31640.4|31590.4|31641.3|31591.3|31640|31590|11
1642789100000|2022-01-21 18:18:20|31640.6|31590.6|31639.5|31589.5|31640.6|31590.6|31639.5|31589.5|10
1642789110000|2022-01-21 18:18:30|31639.6|31589.6|31641.4|31591.4|31643|31593|31639|31589|18
1642789120000|2022-01-21 18:18:40|31641.1|31591.1|31641|31591|31642.3|31592.3|31639.5|31589.5|12
1642789130000|2022-01-21 18:18:50|31641.7|31591.7|31640.6|31590.6|31642.7|31609.8|31626.3|31590|19
1642789140000|2022-01-21 18:19:00|31640.2|31590.2|31625.8|31605.8|31640.2|31606.8|31625.4|31590.2|12
1642789150000|2022-01-21 18:19:10|31625.4|31605.4|31639.2|31589.2|31642.9|31605.9|31625.2|31588.5|17
1642789160000|2022-01-21 18:19:20|31639.1|31589.1|31639|31589|31639.4|31603.7|31622.5|31588.5|24
1642789170000|2022-01-21 18:19:30|31639.1|31589.1|31637.8|31587.8|31640.1|31590.1|31637.6|31587.6|17
1642789180000|2022-01-21 18:19:40|31639.2|31589.2|31636.8|31586.8|31639.3|31589.3|31636.6|31586.6|21
1642789190000|2022-01-21 18:19:50|31637.2|31587.2|31622.9|31602.9|31638.7|31605.6|31622.6|31587.1|15
1642789200000|2022-01-21 18:20:00|31622.6|31602.6|31623.8|31603.8|31624.4|31604.4|31622.6|31602.6|14
1642789210000|2022-01-21 18:20:10|31623.3|31603.3|31639.1|31589.1|31639.4|31605|31623.3|31586.8|16
1642789220000|2022-01-21 18:20:20|31639.2|31589.2|31624.5|31604.5|31640.3|31605.4|31624.5|31589.2|9
1642789230000|2022-01-21 18:20:30|31624.6|31604.6|31638.8|31588.8|31639.5|31604.6|31624.1|31588.7|18
1642789240000|2022-01-21 18:20:40|31638.7|31588.7|31638.1|31588.1|31638.7|31605.2|31623|31587.9|12
1642789250000|2022-01-21 18:20:50|31637.9|31587.9|31639.9|31589.9|31639.9|31589.9|31637.3|31587.3|17
1642789260000|2022-01-21 18:21:00|31638.8|31588.8|31637.6|31587.6|31639.1|31589.1|31636.8|31586.8|17
1642789270000|2022-01-21 18:21:10|31638.1|31588.1|31638.8|31588.8|31638.8|31588.8|31637.8|31587.8|12
1642789280000|2022-01-21 18:21:20|31638.5|31588.5|31639.1|31589.1|31640.1|31590.1|31638.5|31588.5|9
1642789290000|2022-01-21 18:21:30|31638.7|31588.7|31638|31588|31639.1|31589.1|31637.9|31587.9|12
1642789300000|2022-01-21 18:21:40|31637.7|31587.7|31638.2|31588.2|31638.5|31588.5|31637.1|31587.1|14
1642789310000|2022-01-21 18:21:50|31637.6|31587.6|31638.8|31588.8|31638.8|31605|31623.7|31587.6|12
1642789320000|2022-01-21 18:22:00|31639.1|31589.1|31641.8|31591.8|31642.1|31592.1|31639.1|31589.1|23
1642789330000|2022-01-21 18:22:10|31641.5|31591.5|31641.8|31591.8|31641.8|31591.8|31640.1|31590.1|18
1642789340000|2022-01-21 18:22:20|31641.5|31591.5|31641.7|31591.7|31642.2|31592.2|31640.9|31590.9|16
1642789350000|2022-01-21 18:22:30|31640.8|31590.8|31633.3|31583.3|31641.5|31591.5|31633.3|31583.3|17
1642789360000|2022-01-21 18:22:40|31634.9|31584.9|31618.6|31598.6|31635.3|31600.8|31618.2|31583.5|20
1642789370000|2022-01-21 18:22:50|31618.2|31598.2|31632.9|31582.9|31633.6|31598.7|31618|31582.9|11
1642789380000|2022-01-21 18:23:00|31633.4|31583.4|31636|31586|31636.3|31601.7|31621.7|31582.9|15
1642789390000|2022-01-21 18:23:10|31635.8|31585.8|31634.5|31584.5|31635.8|31585.8|31633.6|31583.6|16
1642789400000|2022-01-21 18:23:20|31634.1|31584.1|31633.4|31583.4|31634.3|31584.3|31633.4|31583.4|6
1642789410000|2022-01-21 18:23:30|31633.3|31583.3|31635.5|31585.5|31637|31587|31632.9|31582.9|9
1642789420000|2022-01-21 18:23:40|31634.6|31584.6|31635.3|31585.3|31635.3|31585.3|31633.6|31583.6|25
1642789430000|2022-01-21 18:23:50|31634.9|31584.9|31634.4|31584.4|31635.5|31585.5|31634.3|31584.3|14
1642789440000|2022-01-21 18:24:00|31633.9|31583.9|31636.4|31586.4|31637.7|31587.7|31633.9|31583.9|18
1642789450000|2022-01-21 18:24:10|31636.5|31586.5|31633.5|31583.5|31636.7|31603.4|31618.7|31583.2|30
1642789460000|2022-01-21 18:24:20|31633.4|31583.4|31633.1|31583.1|31634.7|31584.7|31633.1|31583.1|14
1642789470000|2022-01-21 18:24:30|31633.4|31583.4|31633.2|31583.2|31633.4|31583.4|31632.3|31582.3|9
1642789480000|2022-01-21 18:24:40|31633.1|31583.1|31632.1|31582.1|31633.4|31583.4|31631.7|31581.7|16
1642789490000|2022-01-21 18:24:50|31632|31582|31632.5|31582.5|31634.1|31584.1|31631.4|31581.4|24
1642789500000|2022-01-21 18:25:00|31631.5|31581.5|31631.8|31581.8|31632.9|31582.9|31630.3|31580.3|29
1642789510000|2022-01-21 18:25:10|31632.5|31582.5|31631.7|31581.7|31632.8|31582.8|31629.8|31579.8|20
1642789520000|2022-01-21 18:25:20|31631.9|31581.9|31633.7|31583.7|31633.7|31583.7|31631.5|31581.5|12
1642789530000|2022-01-21 18:25:30|31632.8|31582.8|31616.5|31596.5|31632.8|31597.9|31616.1|31582.8|12
1642789540000|2022-01-21 18:25:40|31617|31597|31631.2|31581.2|31633.4|31597|31616.5|31580.6|12
1642789550000|2022-01-21 18:25:50|31631.6|31581.6|31629.2|31579.2|31631.7|31581.7|31628|31578|24
1642789560000|2022-01-21 18:26:00|31629|31579|31629.9|31579.9|31631.4|31581.4|31627.6|31577.6|22
1642789570000|2022-01-21 18:26:10|31629.6|31579.6|31631.6|31581.6|31631.6|31581.6|31629.1|31579.1|13
1642789580000|2022-01-21 18:26:20|31630.9|31580.9|31629.6|31579.6|31631|31581|31629.6|31579.6|13
1642789590000|2022-01-21 18:26:30|31629.7|31579.7|31629.3|31579.3|31632.2|31582.2|31629.3|31579.3|16
1642789600000|2022-01-21 18:26:40|31629.4|31579.4|31628.3|31578.3|31629.9|31579.9|31628.3|31578.3|13
1642789610000|2022-01-21 18:26:50|31630.6|31580.6|31628.6|31578.6|31630.7|31580.7|31628.5|31578.5|13
1642789620000|2022-01-21 18:27:00|31628.7|31578.7|31628.1|31578.1|31629.2|31579.2|31627.3|31577.3|16
1642789630000|2022-01-21 18:27:10|31627.9|31577.9|31632.1|31582.1|31632.1|31582.1|31627.3|31577.3|13
1642789640000|2022-01-21 18:27:20|31631.9|31581.9|31629.9|31579.9|31631.9|31581.9|31628.4|31578.4|20
1642789650000|2022-01-21 18:27:30|31630.2|31580.2|31630.2|31580.2|31630.8|31580.8|31629.9|31579.9|12
1642789660000|2022-01-21 18:27:40|31630.1|31580.1|31629.6|31579.6|31630.1|31580.1|31629.5|31579.5|16
1642789670000|2022-01-21 18:27:50|31629.3|31579.3|31629.5|31579.5|31629.5|31579.5|31628.9|31578.9|13
1642789680000|2022-01-21 18:28:00|31629.6|31579.6|31630.9|31580.9|31631.6|31581.6|31629|31579|16
1642789690000|2022-01-21 18:28:10|31631|31581|31630|31580|31633|31583|31628|31578|21
1642789700000|2022-01-21 18:28:20|31629.3|31579.3|31628.8|31578.8|31630.3|31580.3|31628.8|31578.8|10
1642789710000|2022-01-21 18:28:30|31629.2|31579.2|31630.2|31580.2|31630.2|31580.2|31628.9|31578.9|11
1642789720000|2022-01-21 18:28:40|31629.9|31579.9|31630.7|31580.7|31633.6|31583.6|31629.3|31579.3|14
1642789730000|2022-01-21 18:28:50|31631.9|31581.9|31632.2|31582.2|31633.4|31583.4|31630.5|31580.5|19
1642789740000|2022-01-21 18:29:00|31632|31582|31634.4|31584.4|31634.4|31584.4|31631.7|31581.7|16
1642789750000|2022-01-21 18:29:10|31633.8|31583.8|31634.5|31584.5|31634.7|31584.7|31633.8|31583.8|11
1642789760000|2022-01-21 18:29:20|31634.3|31584.3|31632.7|31582.7|31635.4|31585.4|31632.7|31582.7|13
1642789770000|2022-01-21 18:29:30|31632.8|31582.8|31632.4|31582.4|31633.1|31583.1|31631.7|31581.7|12
1642789780000|2022-01-21 18:29:40|31631.9|31581.9|31634.3|31584.3|31637.2|31587.2|31631.7|31581.7|20
1642789790000|2022-01-21 18:29:50|31633.8|31583.8|31635.1|31585.1|31635.8|31585.8|31632.6|31582.6|24
1642789800000|2022-01-21 18:30:00|31635.5|31585.5|31634.5|31584.5|31635.5|31585.5|31634.5|31584.5|16
1642789810000|2022-01-21 18:30:10|31634.6|31584.6|31633.6|31583.6|31636.7|31586.7|31633.6|31583.6|13
1642789820000|2022-01-21 18:30:20|31631.5|31581.5|31633.8|31583.8|31636.7|31586.7|31631.5|31581.5|20
1642789830000|2022-01-21 18:30:30|31634.4|31584.4|31633.4|31583.4|31634.9|31584.9|31632.5|31582.5|22
1642789840000|2022-01-21 18:30:40|31633.3|31583.3|31633.2|31583.2|31633.5|31583.5|31632.9|31582.9|13
1642789850000|2022-01-21 18:30:50|31635|31585|31635.3|31585.3|31635.3|31585.3|31634.7|31584.7|7
1642789860000|2022-01-21 18:31:00|31635.4|31585.4|31634.2|31584.2|31635.5|31585.5|31634.2|31584.2|4
1642789870000|2022-01-21 18:31:10|31634.1|31584.1|31632.5|31582.5|31636.5|31586.5|31631.9|31581.9|10
1642789880000|2022-01-21 18:31:20|31632.3|31582.3|31632|31582|31635.2|31585.2|31629.5|31579.5|13
1642789890000|2022-01-21 18:31:30|31631.2|31581.2|31631.9|31581.9|31632.3|31582.3|31631|31581|20
1642789900000|2022-01-21 18:31:40|31631|31581|31633|31583|31634.6|31584.6|31631|31581|6
1642789910000|2022-01-21 18:31:50|31632.6|31582.6|31631.6|31581.6|31633.5|31583.5|31631.6|31581.6|5
1642789920000|2022-01-21 18:32:00|31632.2|31582.2|31632|31582|31635.5|31602.5|31622.5|31580.9|15
1642789930000|2022-01-21 18:32:10|31631.7|31581.7|31631.4|31581.4|31632.2|31582.2|31631.4|31581.4|9
1642789940000|2022-01-21 18:32:20|31619.9|31599.9|31631.4|31581.4|31634.1|31599.9|31617.3|31580.5|11
1642789950000|2022-01-21 18:32:30|31630.9|31580.9|31631.3|31581.3|31634.1|31584.1|31630.5|31580.5|19
1642789960000|2022-01-21 18:32:40|31633.9|31583.9|31633.1|31583.1|31633.9|31602|31618.5|31581.6|12
1642789970000|2022-01-21 18:32:50|31633|31583|31635.2|31585.2|31635.4|31585.4|31630.8|31580.8|16
1642789980000|2022-01-21 18:33:00|31634|31584|31617.7|31597.7|31634.5|31599|31616.9|31582|22
1642789990000|2022-01-21 18:33:10|31617.8|31597.8|31631.9|31581.9|31633.3|31597.8|31617.2|31581.6|10
1642790000000|2022-01-21 18:33:20|31631.7|31581.7|31617|31597|31632.8|31597.7|31616.8|31581.1|19
1642790010000|2022-01-21 18:33:30|31616.5|31596.5|31634.6|31584.6|31634.6|31597|31616.3|31581.7|15
1642790020000|2022-01-21 18:33:40|31634.7|31584.7|31635.3|31585.3|31635.3|31585.3|31634.1|31584.1|14
1642790030000|2022-01-21 18:33:50|31635.4|31585.4|31635|31585|31635.4|31585.4|31633.8|31583.8|11
1642790040000|2022-01-21 18:34:00|31634.7|31584.7|31637.4|31587.4|31637.9|31587.9|31634.3|31584.3|15
1642790050000|2022-01-21 18:34:10|31637.3|31587.3|31638.2|31588.2|31638.5|31588.5|31635.2|31585.2|16
1642790060000|2022-01-21 18:34:20|31638|31588|31637.1|31587.1|31639.7|31589.7|31637|31587|23
1642790070000|2022-01-21 18:34:30|31637.6|31587.6|31640.1|31590.1|31640.1|31590.1|31637.1|31587.1|18
1642790080000|2022-01-21 18:34:40|31639.4|31589.4|31636|31586|31639.5|31589.5|31635.8|31585.8|20
1642790090000|2022-01-21 18:34:50|31636.5|31586.5|31635.9|31585.9|31636.8|31586.8|31635.8|31585.8|13
1642790100000|2022-01-21 18:35:00|31636.3|31586.3|31621.6|31601.6|31636.8|31602.2|31620.4|31585.6|18
1642790110000|2022-01-21 18:35:10|31621.3|31601.3|31635.7|31585.7|31636.2|31601.6|31620.8|31585.6|12
1642790120000|2022-01-21 18:35:20|31636.1|31586.1|31636|31586|31636.3|31586.3|31635.6|31585.6|11
1642790130000|2022-01-21 18:35:30|31636.4|31586.4|31622.1|31602.1|31637.5|31607|31621.4|31586.1|18
1642790140000|2022-01-21 18:35:40|31639|31589|31638.1|31588.1|31639.2|31589.2|31637.9|31587.9|9
1642790150000|2022-01-21 18:35:50|31637|31587|31638.2|31588.2|31638.5|31588.5|31637|31587|10
1642790160000|2022-01-21 18:36:00|31637.8|31587.8|31638.2|31588.2|31638.3|31588.3|31637.1|31587.1|11
1642790170000|2022-01-21 18:36:10|31638.3|31588.3|31640|31590|31640|31605.7|31621.6|31588.3|19
1642790180000|2022-01-21 18:36:20|31639.7|31589.7|31639.4|31589.4|31639.7|31589.7|31639.1|31589.1|4
1642790190000|2022-01-21 18:36:30|31639.1|31589.1|31641.1|31591.1|31641.1|31591.1|31639.1|31589.1|9
1642790200000|2022-01-21 18:36:40|31639.5|31589.5|31639|31589|31639.5|31589.5|31639|31589|5
1642790210000|2022-01-21 18:36:50|31641.5|31591.5|31638.5|31588.5|31641.5|31591.5|31638.5|31588.5|6
1642790220000|2022-01-21 18:37:00|31638.6|31588.6|31626.2|31606.2|31640.9|31608.7|31623.1|31588.6|18
1642790230000|2022-01-21 18:37:10|31627.8|31607.8|31640.5|31590.5|31641.3|31607.8|31624.7|31588.6|20
1642790240000|2022-01-21 18:37:20|31640.1|31590.1|31640.8|31590.8|31641.7|31591.7|31639.5|31589.5|16
1642790250000|2022-01-21 18:37:30|31640.2|31590.2|31626.1|31606.1|31642.7|31607.8|31625.8|31588.7|14
1642790260000|2022-01-21 18:37:40|31626|31606|31625.3|31605.3|31627|31607|31625.1|31605.1|17
1642790270000|2022-01-21 18:37:50|31624.7|31604.7|31626.6|31606.6|31627|31607|31624.7|31604.7|12
1642790280000|2022-01-21 18:38:00|31625.9|31605.9|31624.2|31604.2|31625.9|31605.9|31623.5|31603.5|16
1642790290000|2022-01-21 18:38:10|31624|31604|31637.7|31587.7|31638.4|31604|31623.6|31587|19
1642790300000|2022-01-21 18:38:20|31637.8|31587.8|31639.9|31589.9|31640.3|31606.3|31624.8|31587.8|21
1642790310000|2022-01-21 18:38:30|31640.1|31590.1|31641.3|31591.3|31642.6|31592.6|31639.1|31589.1|25
1642790320000|2022-01-21 18:38:40|31641.5|31591.5|31640.2|31590.2|31641.5|31591.5|31640.2|31590.2|17
1642790330000|2022-01-21 18:38:50|31640.6|31590.6|31640.2|31590.2|31641.4|31591.4|31640.1|31590.1|11
1642790340000|2022-01-21 18:39:00|31639.8|31589.8|31639.5|31589.5|31641.4|31591.4|31639|31589|19
1642790350000|2022-01-21 18:39:10|31638.7|31588.7|31641.3|31591.3|31641.3|31591.3|31638.3|31588.3|12
1642790360000|2022-01-21 18:39:20|31640.4|31590.4|31640.3|31590.3|31641.4|31591.4|31639.9|31589.9|12
1642790370000|2022-01-21 18:39:30|31639.3|31589.3|31625.8|31605.8|31640.8|31606.8|31624.1|31588.1|20
1642790380000|2022-01-21 18:39:40|31625.2|31605.2|31640.3|31590.3|31640.3|31605.4|31625.2|31589.1|12
1642790390000|2022-01-21 18:39:50|31639.9|31589.9|31637.6|31587.6|31639.9|31589.9|31637.6|31587.6|14
1642790400000|2022-01-21 18:40:00|31637.8|31587.8|31637.5|31587.5|31638|31588|31637.4|31587.4|7
1642790410000|2022-01-21 18:40:10|31636.9|31586.9|31636.9|31586.9|31637|31587|31636.9|31586.9|3
1642790420000|2022-01-21 18:40:20|31637|31587|31637.8|31587.8|31641.1|31605.1|31622.8|31587|16
1642790430000|2022-01-21 18:40:30|31638.1|31588.1|31639.7|31589.7|31642.4|31592.4|31635.9|31585.9|16
1642790440000|2022-01-21 18:40:40|31639.9|31589.9|31640.7|31590.7|31641.7|31591.7|31639.9|31589.9|17
1642790450000|2022-01-21 18:40:50|31640.4|31590.4|31640.6|31590.6|31643.2|31593.2|31639.5|31589.5|13
1642790460000|2022-01-21 18:41:00|31640.2|31590.2|31640.7|31590.7|31643.7|31608.1|31628.1|31589.8|24
1642790470000|2022-01-21 18:41:10|31640.9|31590.9|31626.3|31606.3|31641.2|31606.3|31626.3|31589.9|16
1642790480000|2022-01-21 18:41:20|31626.7|31606.7|31637.6|31587.6|31639.8|31606.7|31622.9|31587.6|17
1642790490000|2022-01-21 18:41:30|31638.4|31588.4|31637.4|31587.4|31638.6|31588.6|31636.2|31586.2|16
1642790500000|2022-01-21 18:41:40|31637.5|31587.5|31636.8|31586.8|31637.5|31587.5|31636.2|31586.2|14
1642790510000|2022-01-21 18:41:50|31636.2|31586.2|31639.4|31589.4|31639.4|31589.4|31636.2|31586.2|16
1642790520000|2022-01-21 18:42:00|31638.5|31588.5|31638.3|31588.3|31638.5|31588.5|31637.8|31587.8|10
1642790530000|2022-01-21 18:42:10|31638.5|31588.5|31623.9|31603.9|31639.8|31604.3|31623.9|31588|7
1642790540000|2022-01-21 18:42:20|31623.5|31603.5|31636.6|31586.6|31636.9|31603.8|31622|31586.1|11
1642790550000|2022-01-21 18:42:30|31636.3|31586.3|31636.1|31586.1|31638.5|31588.5|31635.7|31585.7|13
1642790560000|2022-01-21 18:42:40|31636.4|31586.4|31636.9|31586.9|31637.4|31587.4|31635.8|31585.8|11
1642790570000|2022-01-21 18:42:50|31636.7|31586.7|31636.5|31586.5|31637.1|31587.1|31635.7|31585.7|10
1642790580000|2022-01-21 18:43:00|31636|31586|31636.1|31586.1|31638.1|31602.5|31621.9|31585.8|22
1642790590000|2022-01-21 18:43:10|31636|31586|31638|31588|31638.5|31588.5|31636|31586|13
1642790600000|2022-01-21 18:43:20|31638.1|31588.1|31637.6|31587.6|31638.2|31588.2|31637.6|31587.6|12
1642790610000|2022-01-21 18:43:30|31637.8|31587.8|31637|31587|31637.8|31587.8|31636.3|31586.3|11
1642790620000|2022-01-21 18:43:40|31636.6|31586.6|31623.4|31603.4|31636.9|31604.6|31622.6|31586.5|10
1642790630000|2022-01-21 18:43:50|31637.1|31587.1|31635.6|31585.6|31637.2|31587.2|31635.6|31585.6|16
1642790640000|2022-01-21 18:44:00|31638.8|31588.8|31636|31586|31639.3|31589.3|31635.6|31585.6|22
1642790650000|2022-01-21 18:44:10|31636.1|31586.1|31636.1|31586.1|31636.4|31586.4|31635.8|31585.8|9
1642790660000|2022-01-21 18:44:20|31635.9|31585.9|31623.7|31603.7|31636.4|31603.7|31623.7|31585.9|13
1642790670000|2022-01-21 18:44:30|31623.5|31603.5|31636.6|31586.6|31637.9|31603.5|31623.5|31586.2|11
1642790680000|2022-01-21 18:44:40|31636.7|31586.7|31636.5|31586.5|31636.8|31586.8|31636.4|31586.4|5
1642790690000|2022-01-21 18:44:50|31636.6|31586.6|31623.9|31603.9|31636.7|31603.9|31623.9|31585.8|10
1642790700000|2022-01-21 18:45:00|31623.7|31603.7|31623.7|31603.7|31624.2|31604.2|31622|31602|20
1642790710000|2022-01-21 18:45:10|31624.5|31604.5|31638.3|31588.3|31639.2|31604.8|31624.5|31587.9|17
1642790720000|2022-01-21 18:45:20|31638.4|31588.4|31637.9|31587.9|31638.6|31588.6|31637.7|31587.7|11
1642790730000|2022-01-21 18:45:30|31638.1|31588.1|31636.9|31586.9|31640.1|31602.4|31621.6|31586.5|19
1642790740000|2022-01-21 18:45:40|31637.4|31587.4|31636.9|31586.9|31640.2|31590.2|31633.6|31583.6|14
1642790750000|2022-01-21 18:45:50|31637|31587|31638.4|31588.4|31639.2|31589.2|31637|31587|13
1642790760000|2022-01-21 18:46:00|31637.9|31587.9|31637.9|31587.9|31638.6|31588.6|31637.9|31587.9|10
1642790770000|2022-01-21 18:46:10|31638.4|31588.4|31636.8|31586.8|31638.4|31588.4|31636.6|31586.6|11
1642790780000|2022-01-21 18:46:20|31637.3|31587.3|31637|31587|31637.4|31604.9|31623.7|31586.5|10
1642790790000|2022-01-21 18:46:30|31636.8|31586.8|31637.3|31587.3|31638.5|31605|31621.5|31586.7|23
1642790800000|2022-01-21 18:46:40|31637.1|31587.1|31625.1|31605.1|31639.7|31606.1|31623.4|31585.7|19
1642790810000|2022-01-21 18:46:50|31626.5|31606.5|31638.9|31588.9|31639|31606.5|31623.9|31588.7|14
1642790820000|2022-01-21 18:47:00|31639|31589|31638.8|31588.8|31639|31589|31638.3|31588.3|11
1642790830000|2022-01-21 18:47:10|31638.9|31588.9|31639.6|31589.6|31640.2|31605.6|31625.6|31587.9|9
1642790840000|2022-01-21 18:47:20|31638.3|31588.3|31634.3|31584.3|31640.2|31590.2|31633.8|31583.8|35
1642790850000|2022-01-21 18:47:30|31637.3|31587.3|31635.4|31585.4|31637.3|31587.3|31635.4|31585.4|18
1642790860000|2022-01-21 18:47:40|31635.7|31585.7|31636.9|31586.9|31637.7|31587.7|31635.5|31585.5|24
1642790870000|2022-01-21 18:47:50|31636.5|31586.5|31634|31584|31637.7|31587.7|31633.6|31583.6|31
1642790880000|2022-01-21 18:48:00|31633.9|31583.9|31634.1|31584.1|31635.8|31585.8|31633.8|31583.8|19
1642790890000|2022-01-21 18:48:10|31634.3|31584.3|31635|31585|31636.7|31586.7|31633.6|31583.6|17
1642790900000|2022-01-21 18:48:20|31634.9|31584.9|31636|31586|31636.2|31586.2|31633.8|31583.8|25
1642790910000|2022-01-21 18:48:30|31636.1|31586.1|31634.6|31584.6|31636.6|31586.6|31634.2|31584.2|21
1642790920000|2022-01-21 18:48:40|31635.4|31585.4|31633.4|31583.4|31636.1|31586.1|31633.4|31583.4|17
1642790930000|2022-01-21 18:48:50|31633.5|31583.5|31635.4|31585.4|31636.2|31604.4|31620.6|31583.5|17
1642790940000|2022-01-21 18:49:00|31635.2|31585.2|31637.4|31587.4|31638.1|31588.1|31633.7|31583.7|20
1642790950000|2022-01-21 18:49:10|31637|31587|31638.3|31588.3|31639.1|31589.1|31635.3|31585.3|26
1642790960000|2022-01-21 18:49:20|31638.4|31588.4|31638.9|31588.9|31639.6|31589.6|31637.6|31587.6|22
1642790970000|2022-01-21 18:49:30|31638|31588|31637.9|31587.9|31638|31588|31635.9|31585.9|14
1642790980000|2022-01-21 18:49:40|31637.8|31587.8|31624.4|31604.4|31637.9|31604.4|31624|31586.7|9
1642790990000|2022-01-21 18:49:50|31624.1|31604.1|31637.2|31587.2|31637.7|31604.2|31622.1|31586.9|13
1642791000000|2022-01-21 18:50:00|31636.7|31586.7|31636.2|31586.2|31637.5|31587.5|31635.4|31585.4|14
1642791010000|2022-01-21 18:50:10|31636.1|31586.1|31635.1|31585.1|31636.1|31603.4|31620.3|31584|27
1642791020000|2022-01-21 18:50:20|31634.7|31584.7|31633.6|31583.6|31635.6|31600.5|31619.2|31583.3|19
1642791030000|2022-01-21 18:50:30|31634.5|31584.5|31634.7|31584.7|31635.5|31585.5|31634.1|31584.1|11
1642791040000|2022-01-21 18:50:40|31634.4|31584.4|31633.9|31583.9|31635.8|31585.8|31633.9|31583.9|11
1642791050000|2022-01-21 18:50:50|31634.5|31584.5|31635.3|31585.3|31635.3|31585.3|31633|31583|7
1642791060000|2022-01-21 18:51:00|31622|31602|31636.5|31586.5|31637.1|31602.6|31619.9|31584.7|21
1642791070000|2022-01-21 18:51:10|31636.7|31586.7|31638.1|31588.1|31639.3|31589.3|31636.7|31586.7|19
1642791080000|2022-01-21 18:51:20|31637.7|31587.7|31636.8|31586.8|31637.9|31587.9|31636.8|31586.8|13
1642791090000|2022-01-21 18:51:30|31637.2|31587.2|31643.6|31593.6|31643.9|31593.9|31636.3|31586.3|20
1642791100000|2022-01-21 18:51:40|31643.7|31593.7|31640.4|31590.4|31643.7|31605.6|31625.3|31589.6|23
1642791110000|2022-01-21 18:51:50|31640.3|31590.3|31640.2|31590.2|31640.3|31590.3|31639.3|31589.3|17
1642791120000|2022-01-21 18:52:00|31640.1|31590.1|31638.2|31588.2|31640.1|31590.1|31637.5|31587.5|17
1642791130000|2022-01-21 18:52:10|31638.6|31588.6|31638.8|31588.8|31638.8|31588.8|31637.3|31587.3|11
1642791140000|2022-01-21 18:52:20|31638.4|31588.4|31640.4|31590.4|31640.4|31590.4|31636.7|31586.7|15
1642791150000|2022-01-21 18:52:30|31640.3|31590.3|31635.5|31585.5|31640.3|31590.3|31634.8|31584.8|16
1642791160000|2022-01-21 18:52:40|31635.3|31585.3|31635.6|31585.6|31636.6|31586.6|31634.9|31584.9|8
1642791170000|2022-01-21 18:52:50|31635.2|31585.2|31633.5|31583.5|31636|31603.3|31623.3|31582.1|25
1642791180000|2022-01-21 18:53:00|31632.3|31582.3|31634.6|31584.6|31634.6|31584.6|31631.8|31581.8|24
1642791190000|2022-01-21 18:53:10|31633.4|31583.4|31634.4|31584.4|31635.2|31585.2|31631.7|31581.7|31
1642791200000|2022-01-21 18:53:20|31634.6|31584.6|31632.4|31582.4|31634.6|31584.6|31630.7|31580.7|27
1642791210000|2022-01-21 18:53:30|31632.6|31582.6|31633.5|31583.5|31633.5|31583.5|31631.7|31581.7|13
1642791220000|2022-01-21 18:53:40|31633.1|31583.1|31632.5|31582.5|31634.2|31584.2|31631.4|31581.4|13
1642791230000|2022-01-21 18:53:50|31630.9|31580.9|31630.1|31580.1|31631.6|31581.6|31630.1|31580.1|8
1642791240000|2022-01-21 18:54:00|31630|31580|31634|31584|31634.4|31584.4|31629.9|31579.9|10
1642791250000|2022-01-21 18:54:10|31633.3|31583.3|31632.6|31582.6|31633.4|31583.4|31632.1|31582.1|9
1642791260000|2022-01-21 18:54:20|31632.4|31582.4|31631.3|31581.3|31632.4|31582.4|31631.1|31581.1|13
1642791270000|2022-01-21 18:54:30|31629.5|31579.5|31636.1|31586.1|31636.1|31586.1|31629.4|31579.4|16
1642791280000|2022-01-21 18:54:40|31634.8|31584.8|31632.2|31582.2|31635.4|31585.4|31631.9|31581.9|16
1642791290000|2022-01-21 18:54:50|31632.4|31582.4|31633.8|31583.8|31634.3|31584.3|31632|31582|13
1642791300000|2022-01-21 18:55:00|31634|31584|31633|31583|31634.2|31584.2|31632.3|31582.3|16
1642791310000|2022-01-21 18:55:10|31633.3|31583.3|31632.8|31582.8|31633.3|31583.3|31632.7|31582.7|9
1642791320000|2022-01-21 18:55:20|31631.9|31581.9|31634|31584|31634.9|31584.9|31631.9|31581.9|6
1642791330000|2022-01-21 18:55:30|31634.4|31584.4|31631.6|31581.6|31634.4|31584.4|31631.1|31581.1|8
1642791340000|2022-01-21 18:55:40|31631.7|31581.7|31634.1|31584.1|31638|31588|31631|31581|9
1642791350000|2022-01-21 18:55:50|31633.8|31583.8|31635.4|31585.4|31635.4|31585.4|31631.5|31581.5|16
1642791360000|2022-01-21 18:56:00|31635.3|31585.3|31634.9|31584.9|31635.3|31585.3|31633.6|31583.6|16
1642791370000|2022-01-21 18:56:10|31634.3|31584.3|31635|31585|31635.5|31585.5|31634.2|31584.2|11
1642791380000|2022-01-21 18:56:20|31633.8|31583.8|31638.7|31588.7|31639.5|31589.5|31633.8|31583.8|34
1642791390000|2022-01-21 18:56:30|31638.5|31588.5|31640.2|31590.2|31641.9|31591.9|31633.3|31583.3|35
1642791400000|2022-01-21 18:56:40|31639.5|31589.5|31642.5|31592.5|31643.9|31593.9|31634.6|31584.6|36
1642791410000|2022-01-21 18:56:50|31640.2|31590.2|31641.4|31591.4|31642.7|31606.7|31626.7|31587.8|36
1642791420000|2022-01-21 18:57:00|31641.8|31591.8|31639.4|31589.4|31643.7|31593.7|31637.4|31587.4|32
1642791430000|2022-01-21 18:57:10|31640|31590|31640.1|31590.1|31642.4|31592.4|31637.5|31587.5|25
1642791440000|2022-01-21 18:57:20|31640.3|31590.3|31636.2|31586.2|31642.4|31592.4|31636.2|31586.2|27
1642791450000|2022-01-21 18:57:30|31637|31587|31638.4|31588.4|31638.6|31588.6|31636.2|31586.2|30
1642791460000|2022-01-21 18:57:40|31639.6|31589.6|31640.8|31590.8|31641.9|31591.9|31638.6|31588.6|36
1642791470000|2022-01-21 18:57:50|31640.6|31590.6|31637.8|31587.8|31641.9|31591.9|31634.8|31584.8|32
1642791480000|2022-01-21 18:58:00|31638.6|31588.6|31639.4|31589.4|31642|31592|31636.2|31586.2|35
1642791490000|2022-01-21 18:58:10|31638.3|31588.3|31639.7|31589.7|31640.5|31590.5|31636.5|31586.5|26
1642791500000|2022-01-21 18:58:20|31638.5|31588.5|31637.2|31587.2|31640.7|31590.7|31637.2|31587.2|26
1642791510000|2022-01-21 18:58:30|31637.3|31587.3|31639.7|31589.7|31640.3|31590.3|31636.1|31586.1|26
1642791520000|2022-01-21 18:58:40|31635.3|31585.3|31637.4|31587.4|31640.6|31590.6|31632.2|31582.2|31
1642791530000|2022-01-21 18:58:50|31636.9|31586.9|31634.8|31584.8|31640.5|31590.5|31633.5|31583.5|28
1642791540000|2022-01-21 18:59:00|31634.7|31584.7|31634.5|31584.5|31636.8|31586.8|31633.5|31583.5|36
1642791550000|2022-01-21 18:59:10|31634.2|31584.2|31634.8|31584.8|31636.4|31586.4|31633.9|31583.9|28
1642791560000|2022-01-21 18:59:20|31634.7|31584.7|31634.8|31584.8|31636.3|31586.3|31634.4|31584.4|17
1642791570000|2022-01-21 18:59:30|31635|31585|31635|31585|31635.9|31585.9|31633.9|31583.9|22
1642791580000|2022-01-21 18:59:40|31634.9|31584.9|31635|31585|31637.5|31587.5|31634.4|31584.4|15
1642791590000|2022-01-21 18:59:50|31635.1|31585.1|31634.1|31584.1|31635.9|31585.9|31634|31584|22
1642791600000|2022-01-21 19:00:00|31634.8|31584.8|31639|31589|31640.8|31590.8|31633.3|31583.3|32
1642791610000|2022-01-21 19:00:10|31638.1|31588.1|31639.1|31589.1|31639.7|31589.7|31634.8|31584.8|35
1642791620000|2022-01-21 19:00:20|31639.7|31589.7|31637.8|31587.8|31640.4|31590.4|31637.1|31587.1|27
1642791630000|2022-01-21 19:00:30|31636.9|31586.9|31638|31588|31641|31591|31636.9|31586.9|27
1642791640000|2022-01-21 19:00:40|31638.3|31588.3|31639.3|31589.3|31641|31591|31636.3|31586.3|25
1642791650000|2022-01-21 19:00:50|31638.3|31588.3|31640.4|31590.4|31643.1|31593.1|31637.9|31587.9|36
1642791660000|2022-01-21 19:01:00|31640.5|31590.5|31639.9|31589.9|31640.8|31590.8|31638.5|31588.5|26
1642791670000|2022-01-21 19:01:10|31639.4|31589.4|31643.7|31593.7|31644.8|31594.8|31639.4|31589.4|29
1642791680000|2022-01-21 19:01:20|31643.5|31593.5|31642.9|31592.9|31645.4|31595.4|31642|31592|33
1642791690000|2022-01-21 19:01:30|31642.4|31592.4|31646.1|31596.1|31647.8|31611.8|31628.9|31592.4|34
1642791700000|2022-01-21 19:01:40|31647.3|31597.3|31650.5|31600.5|31651.1|31613|31631.8|31593.3|37
1642791710000|2022-01-21 19:01:50|31648.7|31598.7|31653.4|31603.4|31653.4|31615|31635|31598.6|36
1642791720000|2022-01-21 19:02:00|31652|31602|31651.3|31601.3|31654.6|31616.8|31633.4|31599.3|38
1642791730000|2022-01-21 19:02:10|31635.2|31615.2|31636|31616|31654.5|31617.5|31633.8|31599.7|40
1642791740000|2022-01-21 19:02:20|31636.9|31616.9|31649.8|31599.8|31652.9|31618.3|31633.7|31599.2|40
1642791750000|2022-01-21 19:02:30|31650.5|31600.5|31650.1|31600.1|31652.8|31617.1|31633.7|31597.6|35
1642791760000|2022-01-21 19:02:40|31648.5|31598.5|31648.2|31598.2|31651.3|31616|31635.1|31597.4|38
1642791770000|2022-01-21 19:02:50|31648.8|31598.8|31647.5|31597.5|31651.7|31614.7|31633.1|31597.5|30
1642791780000|2022-01-21 19:03:00|31648.1|31598.1|31648.9|31598.9|31651.3|31616.6|31633.4|31595.1|37
1642791790000|2022-01-21 19:03:10|31649.2|31599.2|31633.5|31613.5|31650.5|31615.8|31633|31597.1|33
1642791800000|2022-01-21 19:03:20|31634|31614|31650.6|31600.6|31650.8|31614.9|31631.7|31596.5|37
1642791810000|2022-01-21 19:03:30|31649.5|31599.5|31647.9|31597.9|31649.7|31613.9|31629.2|31593.2|31
1642791820000|2022-01-21 19:03:40|31647.5|31597.5|31648.5|31598.5|31650.8|31614.6|31631.3|31594.6|38
1642791830000|2022-01-21 19:03:50|31649.6|31599.6|31645|31595|31649.8|31616.3|31633.3|31595|39
1642791840000|2022-01-21 19:04:00|31645.4|31595.4|31644.4|31594.4|31646.1|31596.1|31643|31593|31
1642791850000|2022-01-21 19:04:10|31644.5|31594.5|31643.6|31593.6|31645.1|31595.1|31643.5|31593.5|22
1642791860000|2022-01-21 19:04:20|31643.9|31593.9|31644.2|31594.2|31644.2|31594.2|31643.1|31593.1|17
1642791870000|2022-01-21 19:04:30|31643.7|31593.7|31643.6|31593.6|31644.2|31609.8|31629.4|31593|23
1642791880000|2022-01-21 19:04:40|31643.4|31593.4|31644.1|31594.1|31644.8|31594.8|31642.9|31592.9|19
1642791890000|2022-01-21 19:04:50|31644.2|31594.2|31646.3|31596.3|31648.3|31610.6|31630.6|31593.1|30
1642791900000|2022-01-21 19:05:00|31647.3|31597.3|31643.1|31593.1|31648|31612.1|31632.1|31591.5|36
1642791910000|2022-01-21 19:05:10|31642.6|31592.6|31644.3|31594.3|31648.6|31598.6|31641.7|31591.7|39
1642791920000|2022-01-21 19:05:20|31642.6|31592.6|31642.9|31592.9|31646.7|31610.1|31628.2|31592.2|40
1642791930000|2022-01-21 19:05:30|31641.3|31591.3|31641.9|31591.9|31643.2|31593.2|31641.3|31591.3|15
1642791940000|2022-01-21 19:05:40|31642|31592|31644.1|31594.1|31646.6|31608.5|31628.5|31592|13
1642791950000|2022-01-21 19:05:50|31643.3|31593.3|31644.9|31594.9|31647.1|31610.9|31629.1|31590.9|38
1642791960000|2022-01-21 19:06:00|31642.2|31592.2|31643.9|31593.9|31645.1|31609.9|31628.4|31590|39
1642791970000|2022-01-21 19:06:10|31641.4|31591.4|31645|31595|31646.1|31611.1|31626.2|31590.8|38
1642791980000|2022-01-21 19:06:20|31644.2|31594.2|31643.7|31593.7|31646.8|31610.9|31625.7|31592|38
1642791990000|2022-01-21 19:06:30|31643.8|31593.8|31642.5|31592.5|31648.2|31610.5|31629.6|31590|36
1642792000000|2022-01-21 19:06:40|31645.4|31595.4|31641.5|31591.5|31645.9|31595.9|31641.5|31591.5|29
1642792010000|2022-01-21 19:06:50|31642|31592|31642|31592|31645.8|31609.4|31628.2|31591.5|21
1642792020000|2022-01-21 19:07:00|31641.4|31591.4|31643.2|31593.2|31645.9|31595.9|31638.9|31588.9|38
1642792030000|2022-01-21 19:07:10|31645|31595|31626.9|31606.9|31645.2|31610.3|31626.9|31588.8|39
1642792040000|2022-01-21 19:07:20|31624.2|31604.2|31642.5|31592.5|31644.2|31608.6|31624.2|31587.2|38
1642792050000|2022-01-21 19:07:30|31644.2|31594.2|31640.1|31590.1|31644.2|31607.4|31625.2|31590.1|37
1642792060000|2022-01-21 19:07:40|31639.1|31589.1|31642.1|31592.1|31645.8|31609|31629|31588.4|39
1642792070000|2022-01-21 19:07:50|31641|31591|31643.9|31593.9|31644.2|31607.8|31626.6|31590|37
1642792080000|2022-01-21 19:08:00|31641.4|31591.4|31626.1|31606.1|31643.4|31608|31625.6|31587.8|39
1642792090000|2022-01-21 19:08:10|31641.4|31591.4|31638.5|31588.5|31641.4|31591.4|31637.9|31587.9|17
1642792100000|2022-01-21 19:08:20|31638.7|31588.7|31639.4|31589.4|31639.4|31589.4|31638.5|31588.5|12
1642792110000|2022-01-21 19:08:30|31638.7|31588.7|31641.2|31591.2|31643.1|31606.1|31624.3|31588.6|19
1642792120000|2022-01-21 19:08:40|31643.5|31593.5|31622.9|31602.9|31643.5|31606.5|31622.9|31589.3|39
1642792130000|2022-01-21 19:08:50|31624|31604|31625.8|31605.8|31642.3|31606.7|31623.7|31589.2|38
1642792140000|2022-01-21 19:09:00|31626|31606|31640|31590|31642.5|31607.5|31625.5|31586.7|34
1642792150000|2022-01-21 19:09:10|31640.6|31590.6|31639.8|31589.8|31641.9|31591.9|31637.8|31587.8|39
1642792160000|2022-01-21 19:09:20|31640.1|31590.1|31639.5|31589.5|31641.9|31603.5|31623.4|31585.8|37
1642792170000|2022-01-21 19:09:30|31640.2|31590.2|31639.6|31589.6|31643|31593|31634.7|31584.7|39
1642792180000|2022-01-21 19:09:40|31640.1|31590.1|31639.9|31589.9|31641.5|31591.5|31638.2|31588.2|37
1642792190000|2022-01-21 19:09:50|31640|31590|31642.3|31592.3|31643.7|31607.3|31627.3|31588.9|37
1642792200000|2022-01-21 19:10:00|31641.5|31591.5|31641.3|31591.3|31642.2|31607.3|31626.3|31587.6|35
1642792210000|2022-01-21 19:10:10|31640.5|31590.5|31638.3|31588.3|31643.6|31608.9|31623.2|31588.1|37
1642792220000|2022-01-21 19:10:20|31640.2|31590.2|31627.2|31607.2|31643.1|31608.2|31626.4|31588.4|39
1642792230000|2022-01-21 19:10:30|31626.4|31606.4|31643.5|31593.5|31646.8|31606.4|31626.4|31589.2|36
1642792240000|2022-01-21 19:10:40|31644.4|31594.4|31640.2|31590.2|31645.1|31595.1|31639|31589|38
1642792250000|2022-01-21 19:10:50|31639.6|31589.6|31639.7|31589.7|31644.9|31594.9|31639.1|31589.1|37
1642792260000|2022-01-21 19:11:00|31638.9|31588.9|31641.3|31591.3|31644.7|31607.6|31625.7|31587.4|38
1642792270000|2022-01-21 19:11:10|31640.9|31590.9|31643.4|31593.4|31644.8|31608.6|31625.5|31589.6|38
1642792280000|2022-01-21 19:11:20|31641.2|31591.2|31626.1|31606.1|31645.3|31606.4|31626.1|31590.2|39
1642792290000|2022-01-21 19:11:30|31642|31592|31639.7|31589.7|31642.3|31609|31627.3|31588.1|40
1642792300000|2022-01-21 19:11:40|31640|31590|31627.4|31607.4|31642.9|31607.4|31627.4|31588.4|37
1642792310000|2022-01-21 19:11:50|31641.2|31591.2|31641.1|31591.1|31643.7|31593.7|31638.1|31588.1|35
1642792320000|2022-01-21 19:12:00|31641.3|31591.3|31644.3|31594.3|31644.4|31608.6|31624.1|31585.8|39
1642792330000|2022-01-21 19:12:10|31641.2|31591.2|31641.6|31591.6|31643.1|31608.2|31625.7|31589.3|40
1642792340000|2022-01-21 19:12:20|31640.9|31590.9|31641.7|31591.7|31642.8|31608.8|31625.1|31589.5|38
1642792350000|2022-01-21 19:12:30|31642|31592|31641|31591|31642.6|31608.1|31623.6|31588.4|37
1642792360000|2022-01-21 19:12:40|31641.8|31591.8|31640.8|31590.8|31643.3|31593.3|31639.1|31589.1|35
1642792370000|2022-01-21 19:12:50|31640.5|31590.5|31638.6|31588.6|31643.6|31606.7|31624.5|31587.8|39
1642792380000|2022-01-21 19:13:00|31640.4|31590.4|31637.2|31587.2|31642.2|31592.2|31636.4|31586.4|39
1642792390000|2022-01-21 19:13:10|31637.3|31587.3|31637.1|31587.1|31641.3|31605.3|31622.9|31586.5|39
1642792400000|2022-01-21 19:13:20|31638.7|31588.7|31642.7|31592.7|31644.8|31603.2|31622.4|31586.6|39
1642792410000|2022-01-21 19:13:30|31642.2|31592.2|31643.2|31593.2|31644.5|31607.5|31627.5|31588.9|36
1642792420000|2022-01-21 19:13:40|31639.2|31589.2|31640.6|31590.6|31644.8|31594.8|31637|31587|39
1642792430000|2022-01-21 19:13:50|31641.3|31591.3|31640.1|31590.1|31641.3|31591.3|31635.5|31585.5|29
1642792440000|2022-01-21 19:14:00|31638.6|31588.6|31636.2|31586.2|31639.2|31589.2|31634.1|31584.1|30
1642792450000|2022-01-21 19:14:10|31635.8|31585.8|31635.9|31585.9|31636.4|31586.4|31634.6|31584.6|16
1642792460000|2022-01-21 19:14:20|31636.6|31586.6|31638.5|31588.5|31638.6|31588.6|31636.6|31586.6|15
1642792470000|2022-01-21 19:14:30|31637.6|31587.6|31638.1|31588.1|31639.1|31589.1|31636.7|31586.7|31
1642792480000|2022-01-21 19:14:40|31637.8|31587.8|31639|31589|31640.7|31590.7|31637.6|31587.6|35
1642792490000|2022-01-21 19:14:50|31639.1|31589.1|31639.3|31589.3|31640|31590|31638.5|31588.5|18
1642792500000|2022-01-21 19:15:00|31639|31589|31638.5|31588.5|31639.9|31589.9|31637.6|31587.6|27
1642792510000|2022-01-21 19:15:10|31638.4|31588.4|31638.5|31588.5|31638.9|31604|31624|31586.8|23
1642792520000|2022-01-21 19:15:20|31638.9|31588.9|31638.4|31588.4|31638.9|31588.9|31637.6|31587.6|13
1642792530000|2022-01-21 19:15:30|31638.6|31588.6|31638.2|31588.2|31638.7|31588.7|31637.7|31587.7|7
1642792540000|2022-01-21 19:15:40|31638|31588|31638.5|31588.5|31639.9|31589.9|31637.9|31587.9|16
1642792550000|2022-01-21 19:15:50|31638.9|31588.9|31640.8|31590.8|31643.5|31593.5|31637.6|31587.6|35
1642792560000|2022-01-21 19:16:00|31640.9|31590.9|31638.5|31588.5|31645.3|31607.1|31624.3|31588.5|40
1642792570000|2022-01-21 19:16:10|31639.8|31589.8|31637.4|31587.4|31643.2|31609.2|31625|31587.2|40
1642792580000|2022-01-21 19:16:20|31637.9|31587.9|31641.3|31591.3|31643.1|31593.1|31636.1|31586.1|23
1642792590000|2022-01-21 19:16:30|31642.5|31592.5|31641.2|31591.2|31642.8|31608.3|31622.4|31585.9|37
1642792600000|2022-01-21 19:16:40|31640.8|31590.8|31642.8|31592.8|31643.6|31605.4|31625.4|31589.2|38
1642792610000|2022-01-21 19:16:50|31643|31593|31643.1|31593.1|31645|31595|31640.3|31590.3|38
1642792620000|2022-01-21 19:17:00|31641.2|31591.2|31640.5|31590.5|31644.5|31594.5|31640.5|31590.5|37
1642792630000|2022-01-21 19:17:10|31641|31591|31641.8|31591.8|31643.8|31606.7|31625.8|31590.5|39
1642792640000|2022-01-21 19:17:20|31641.9|31591.9|31642|31592|31644.4|31594.4|31639.9|31589.9|39
1642792650000|2022-01-21 19:17:30|31643|31593|31642|31592|31643.5|31593.5|31640.6|31590.6|36
1642792660000|2022-01-21 19:17:40|31641.5|31591.5|31641.2|31591.2|31643.3|31593.3|31640.3|31590.3|32
1642792670000|2022-01-21 19:17:50|31641.7|31591.7|31624.9|31604.9|31644.3|31607.1|31624.9|31590.6|39
1642792680000|2022-01-21 19:18:00|31639.2|31589.2|31642|31592|31644.4|31609|31629|31588.8|37
1642792690000|2022-01-21 19:18:10|31641.5|31591.5|31642.1|31592.1|31642.7|31592.7|31638.2|31588.2|38
1642792700000|2022-01-21 19:18:20|31643.9|31593.9|31639.4|31589.4|31644.6|31605.7|31625.7|31589.4|38
1642792710000|2022-01-21 19:18:30|31643.5|31593.5|31639.9|31589.9|31644.8|31608.2|31625.6|31589.3|36
1642792720000|2022-01-21 19:18:40|31643.3|31593.3|31640.9|31590.9|31643.3|31607.7|31624.4|31589.2|32
1642792730000|2022-01-21 19:18:50|31641.3|31591.3|31623.5|31603.5|31643.5|31607.8|31623.5|31587.5|37
1642792740000|2022-01-21 19:19:00|31623.6|31603.6|31640|31590|31642.3|31606.5|31623|31588.7|36
1642792750000|2022-01-21 19:19:10|31641.3|31591.3|31638.3|31588.3|31641.7|31606.2|31623.6|31587.5|34
1642792760000|2022-01-21 19:19:20|31639|31589|31627.1|31607.1|31642.2|31607.3|31623.7|31588.4|36
1642792770000|2022-01-21 19:19:30|31625.6|31605.6|31622.7|31602.7|31641.9|31608.4|31622.7|31589.4|32
1642792780000|2022-01-21 19:19:40|31623|31603|31640.6|31590.6|31641.7|31606.9|31622.1|31587.5|35
1642792790000|2022-01-21 19:19:50|31623.4|31603.4|31639.8|31589.8|31641.7|31606|31623|31587.4|39
1642792800000|2022-01-21 19:20:00|31641.5|31591.5|31638.3|31588.3|31641.7|31605.5|31622.1|31587.8|37
1642792810000|2022-01-21 19:20:10|31639.1|31589.1|31625|31605|31641.7|31605.5|31620.7|31586.7|38
1642792820000|2022-01-21 19:20:20|31639.9|31589.9|31621.8|31601.8|31640.7|31606.5|31621.7|31586.4|37
1642792830000|2022-01-21 19:20:30|31637.4|31587.4|31624.4|31604.4|31641.4|31607.2|31621.9|31587.1|38
1642792840000|2022-01-21 19:20:40|31623.3|31603.3|31638.6|31588.6|31641.9|31605.6|31622.1|31587.9|39
1642792850000|2022-01-21 19:20:50|31638.9|31588.9|31638.8|31588.8|31641.5|31591.5|31635.1|31585.1|32
1642792860000|2022-01-21 19:21:00|31640.6|31590.6|31637.5|31587.5|31640.9|31603.9|31623.9|31587.4|35
1642792870000|2022-01-21 19:21:10|31640|31590|31635.1|31585.1|31640|31600.1|31620.1|31584.7|29
1642792880000|2022-01-21 19:21:20|31634.8|31584.8|31634.8|31584.8|31635.4|31585.4|31634.6|31584.6|11
1642792890000|2022-01-21 19:21:30|31634.7|31584.7|31634.2|31584.2|31635.8|31585.8|31633.3|31583.3|22
1642792900000|2022-01-21 19:21:40|31634.4|31584.4|31634.8|31584.8|31635.4|31585.4|31633.9|31583.9|24
1642792910000|2022-01-21 19:21:50|31633.7|31583.7|31634.7|31584.7|31635.9|31585.9|31633.7|31583.7|27
1642792920000|2022-01-21 19:22:00|31634.9|31584.9|31636.3|31586.3|31636.3|31586.3|31633.7|31583.7|29
1642792930000|2022-01-21 19:22:10|31638.7|31588.7|31638.1|31588.1|31641|31605.8|31625.8|31587.6|30
1642792940000|2022-01-21 19:22:20|31638.2|31588.2|31638.4|31588.4|31640.6|31590.6|31636.6|31586.6|21
1642792950000|2022-01-21 19:22:30|31638.5|31588.5|31636.1|31586.1|31638.5|31588.5|31635.4|31585.4|29
1642792960000|2022-01-21 19:22:40|31636.5|31586.5|31638.5|31588.5|31641.5|31591.5|31636.5|31586.5|19
1642792970000|2022-01-21 19:22:50|31637.8|31587.8|31638.1|31588.1|31639.1|31589.1|31636.7|31586.7|30
1642792980000|2022-01-21 19:23:00|31638.2|31588.2|31635.4|31585.4|31638.2|31588.2|31635|31585|28
1642792990000|2022-01-21 19:23:10|31638.1|31588.1|31637.4|31587.4|31638.8|31588.8|31636.3|31586.3|30
1642793000000|2022-01-21 19:23:20|31635.3|31585.3|31642.8|31592.8|31642.8|31592.8|31635.1|31585.1|33
1642793010000|2022-01-21 19:23:30|31642.2|31592.2|31640.9|31590.9|31642.2|31592.2|31639.2|31589.2|30
1642793020000|2022-01-21 19:23:40|31640.6|31590.6|31626.5|31606.5|31642.9|31606.7|31625.5|31588.6|34
1642793030000|2022-01-21 19:23:50|31626|31606|31640.7|31590.7|31642.1|31606|31625.7|31589.2|30
1642793040000|2022-01-21 19:24:00|31640.1|31590.1|31639.2|31589.2|31642.4|31605.5|31624.3|31588.8|35
1642793050000|2022-01-21 19:24:10|31638.8|31588.8|31634.4|31584.4|31640.1|31590.1|31634.3|31584.3|34
1642793060000|2022-01-21 19:24:20|31636.8|31586.8|31633|31583|31637.5|31587.5|31631.3|31581.3|35
1642793070000|2022-01-21 19:24:30|31634.2|31584.2|31635.1|31585.1|31636.1|31586.1|31632.3|31582.3|33
1642793080000|2022-01-21 19:24:40|31634.7|31584.7|31634.8|31584.8|31638.7|31588.7|31632.4|31582.4|24
1642793090000|2022-01-21 19:24:50|31634.5|31584.5|31635.3|31585.3|31637.9|31587.9|31632.7|31582.7|34
1642793100000|2022-01-21 19:25:00|31634.5|31584.5|31636.6|31586.6|31637.5|31587.5|31634.5|31584.5|20
1642793110000|2022-01-21 19:25:10|31637.1|31587.1|31642|31592|31643.5|31593.5|31637.1|31587.1|22
1642793120000|2022-01-21 19:25:20|31643.3|31593.3|31637.1|31587.1|31645.5|31595.5|31634.1|31584.1|32
1642793130000|2022-01-21 19:25:30|31634.9|31584.9|31636.4|31586.4|31639.2|31589.2|31633.8|31583.8|34
1642793140000|2022-01-21 19:25:40|31636.9|31586.9|31639.1|31589.1|31639.1|31589.1|31632.9|31582.9|25
1642793150000|2022-01-21 19:25:50|31637.5|31587.5|31636.8|31586.8|31640.1|31604.9|31623.5|31585.9|27
1642793160000|2022-01-21 19:26:00|31638.1|31588.1|31636.3|31586.3|31639.8|31589.8|31634.7|31584.7|29
1642793170000|2022-01-21 19:26:10|31634.2|31584.2|31636.9|31586.9|31637.4|31587.4|31632.9|31582.9|38
1642793180000|2022-01-21 19:26:20|31634.9|31584.9|31638|31588|31638|31588|31632.9|31582.9|37
1642793190000|2022-01-21 19:26:30|31637.4|31587.4|31631.8|31581.8|31637.4|31587.4|31631.7|31581.3|36
1642793200000|2022-01-21 19:26:40|31631.5|31581.5|31632.2|31582.2|31632.7|31582.7|31631.1|31581.1|19
1642793210000|2022-01-21 19:26:50|31632.5|31582.5|31631.4|31581.4|31632.5|31582.5|31630.7|31580.7|16
1642793220000|2022-01-21 19:27:00|31632.1|31582.1|31632.3|31582.3|31632.4|31582.4|31631.5|31581.5|12
1642793230000|2022-01-21 19:27:10|31632.2|31582.2|31633.1|31583.1|31635.7|31585.7|31632.2|31582.2|25
1642793240000|2022-01-21 19:27:20|31633.5|31583.5|31632.9|31582.9|31634.1|31584.1|31632.9|31582.9|15
1642793250000|2022-01-21 19:27:30|31633.3|31583.3|31633.8|31583.8|31633.8|31583.8|31632.8|31582.8|9
1642793260000|2022-01-21 19:27:40|31633.9|31583.9|31634.7|31584.7|31635.4|31585.4|31633.9|31583.9|10
1642793270000|2022-01-21 19:27:50|31634.3|31584.3|31633.6|31583.6|31634.9|31584.9|31633.4|31583.4|13
1642793280000|2022-01-21 19:28:00|31633.7|31583.7|31635|31585|31635.6|31585.6|31633.4|31583.4|20
1642793290000|2022-01-21 19:28:10|31635.2|31585.2|31635.4|31585.4|31636.2|31586.2|31633.3|31583.3|16
1642793300000|2022-01-21 19:28:20|31635.7|31585.7|31636.6|31586.6|31638.5|31588.5|31633.7|31583.7|26
1642793310000|2022-01-21 19:28:30|31637|31587|31636.9|31586.9|31639.4|31589.4|31636|31585.9|29
1642793320000|2022-01-21 19:28:40|31637.3|31587.3|31637.1|31587.1|31637.7|31587.7|31637.1|31587.1|8
1642793330000|2022-01-21 19:28:50|31637.2|31587.2|31638.1|31588.1|31638.1|31588.1|31637|31587|13
1642793340000|2022-01-21 19:29:00|31637.6|31587.6|31639.7|31589.7|31642.2|31592.2|31637.3|31587.3|25
1642793350000|2022-01-21 19:29:10|31639|31589|31633.9|31583.9|31642.3|31592.3|31633.4|31583.4|24
1642793360000|2022-01-21 19:29:20|31636.9|31586.9|31636.8|31586.8|31637.5|31587.5|31635.9|31585.9|13
1642793370000|2022-01-21 19:29:30|31637|31587|31635.7|31585.7|31637|31587|31634.5|31584.5|17
1642793380000|2022-01-21 19:29:40|31637.6|31587.6|31637.1|31587.1|31637.7|31587.7|31636|31586|17
1642793390000|2022-01-21 19:29:50|31637.4|31587.4|31640.8|31590.8|31640.8|31590.8|31637.4|31587.4|10
1642793400000|2022-01-21 19:30:00|31639.9|31589.9|31640.1|31590.1|31640.4|31590.4|31638.1|31588.1|16
1642793410000|2022-01-21 19:30:10|31640.8|31590.8|31637.6|31587.6|31640.8|31590.8|31637.6|31587.6|18
1642793420000|2022-01-21 19:30:20|31637.7|31587.7|31637.6|31587.6|31638.1|31588.1|31636.9|31586.9|22
1642793430000|2022-01-21 19:30:30|31639.1|31589.1|31636.7|31586.7|31639.1|31589.1|31636.7|31586.7|9
1642793440000|2022-01-21 19:30:40|31637.1|31587.1|31638.3|31588.3|31641.2|31602.4|31622.3|31585.6|23
1642793450000|2022-01-21 19:30:50|31637.4|31587.4|31639|31589|31640.7|31590.7|31636.9|31586.9|9
1642793460000|2022-01-21 19:31:00|31638.7|31588.7|31637.7|31587.7|31639.5|31589.5|31637.6|31587.6|10
1642793470000|2022-01-21 19:31:10|31639.2|31589.2|31639|31589|31640.1|31590.1|31638.6|31588.6|12
1642793480000|2022-01-21 19:31:20|31638.1|31588.1|31638.6|31588.6|31639|31589|31638.1|31588.1|8
1642793490000|2022-01-21 19:31:30|31638.7|31588.7|31637.9|31587.9|31638.9|31588.9|31637.2|31587.2|6
1642793500000|2022-01-21 19:31:40|31637.8|31587.8|31637.5|31587.5|31638.3|31588.3|31637.2|31587.2|8
1642793510000|2022-01-21 19:31:50|31637.6|31587.6|31641.5|31591.5|31643|31593|31637.6|31587.6|22
1642793520000|2022-01-21 19:32:00|31641|31591|31642.1|31592.1|31642.1|31592.1|31640.5|31590.5|11
1642793530000|2022-01-21 19:32:10|31642.2|31592.2|31641.6|31591.6|31642.2|31592.2|31640.8|31590.8|10
1642793540000|2022-01-21 19:32:20|31641.7|31591.7|31641.6|31591.6|31641.8|31591.8|31641.6|31591.6|3
1642793550000|2022-01-21 19:32:30|31642.2|31592.2|31648.7|31597.9|31648.9|31608|31628|31591|16
1642793560000|2022-01-21 19:32:40|31648.2|31595.5|31647.4|31597.4|31648.2|31597.5|31644.1|31594.1|21
1642793570000|2022-01-21 19:32:50|31648|31598|31649.3|31599.3|31649.4|31599.4|31647.4|31596.6|13
1642793580000|2022-01-21 19:33:00|31649.5|31599.5|31647|31597|31649.8|31599.5|31645.7|31595.7|11
1642793590000|2022-01-21 19:33:10|31646.7|31596.7|31649.2|31599.2|31649.2|31599.2|31646.7|31596.7|16
1642793600000|2022-01-21 19:33:20|31648.9|31598.9|31647.8|31597.8|31650.5|31600.4|31646.5|31596.5|22
1642793610000|2022-01-21 19:33:30|31648.3|31598.3|31648.1|31598.1|31649|31599|31642.3|31592.3|20
1642793620000|2022-01-21 19:33:40|31648.3|31598.3|31646.5|31596.5|31649.2|31598.6|31645.6|31595.6|26
1642793630000|2022-01-21 19:33:50|31647|31597|31647.2|31597.2|31648.5|31598.5|31643.8|31592.5|29
1642793640000|2022-01-21 19:34:00|31648.1|31598.1|31648|31598|31649.5|31599.5|31646.6|31596.6|25
1642793650000|2022-01-21 19:34:10|31647.1|31597.1|31646.8|31596.8|31651.6|31598.1|31645.9|31588.5|30
1642793660000|2022-01-21 19:34:20|31647.7|31597.7|31646.8|31596.8|31648.2|31598.2|31645.5|31595.5|30
1642793670000|2022-01-21 19:34:30|31647|31597|31646.2|31596.2|31647.6|31597.6|31645.8|31595.8|24
1642793680000|2022-01-21 19:34:40|31646|31596|31644.3|31594.3|31647.9|31597.9|31644.3|31594.3|25
1642793690000|2022-01-21 19:34:50|31645.5|31595.5|31649.5|31598.2|31651.4|31599.4|31645.1|31595.1|29
1642793700000|2022-01-21 19:35:00|31647.1|31597.1|31647.7|31597.7|31649.3|31599.3|31646.8|31596.8|15
1642793710000|2022-01-21 19:35:10|31649.1|31599.1|31646.5|31596.5|31649.1|31599.1|31646.4|31596.4|12
1642793720000|2022-01-21 19:35:20|31646.7|31596.7|31645|31595|31647.8|31597.7|31645|31595|10
1642793730000|2022-01-21 19:35:30|31645.1|31595.1|31647.8|31597.8|31647.8|31597.8|31645.1|31595.1|8
1642793740000|2022-01-21 19:35:40|31647.1|31597.1|31647.4|31597.4|31647.4|31597.4|31646.2|31596.2|6
1642793750000|2022-01-21 19:35:50|31648.5|31598.5|31644.8|31594.8|31648.8|31598.8|31644.8|31594.8|13
1642793760000|2022-01-21 19:36:00|31645.3|31595.3|31646.6|31596.6|31648.2|31598.2|31645.3|31595.3|14
1642793770000|2022-01-21 19:36:10|31646.8|31596.8|31647.5|31597.5|31647.5|31597.5|31646.5|31596.5|11
1642793780000|2022-01-21 19:36:20|31647.2|31597.2|31644.9|31594.9|31650.1|31598.8|31644.9|31594.9|14
1642793790000|2022-01-21 19:36:30|31645.5|31595.5|31645.3|31595.3|31648.9|31598.9|31644|31594|22
1642793800000|2022-01-21 19:36:40|31647.5|31597.5|31644.5|31594.5|31647.6|31597.6|31644.5|31594.5|27
1642793810000|2022-01-21 19:36:50|31644.3|31594.3|31646.2|31596.2|31650.5|31597.9|31643.2|31593.2|27
1642793820000|2022-01-21 19:37:00|31646.4|31596.4|31645.6|31595.6|31646.9|31596.9|31643.1|31593.1|30
1642793830000|2022-01-21 19:37:10|31645.8|31595.8|31645.7|31595.7|31645.8|31595.8|31642.9|31592.9|19
1642793840000|2022-01-21 19:37:20|31645.5|31595.5|31645.2|31594.4|31647|31596.7|31644.6|31594.2|29
1642793850000|2022-01-21 19:37:30|31645.7|31595.2|31646|31596|31650.5|31596|31641.5|31591.5|24
1642793860000|2022-01-21 19:37:40|31646.5|31594.5|31646.5|31594.2|31648.7|31596.6|31646.5|31590.4|16
1642793870000|2022-01-21 19:37:50|31646.7|31593.7|31644.9|31594.9|31647.6|31596.1|31643.4|31593.4|14
1642793880000|2022-01-21 19:38:00|31645.2|31594|31643.6|31593.6|31645.5|31595.2|31643.4|31593.4|11
1642793890000|2022-01-21 19:38:10|31642.6|31592.6|31645|31595|31646|31596|31642.6|31592.6|14
1642793900000|2022-01-21 19:38:20|31644.9|31594.9|31643.7|31593.7|31646.2|31596.2|31643.7|31593.7|9
1642793910000|2022-01-21 19:38:30|31644.5|31594.5|31648.4|31592.7|31649.7|31596.5|31644.5|31592.7|11
1642793920000|2022-01-21 19:38:40|31643.9|31592.2|31646.7|31596.7|31651.5|31596.7|31639.6|31589.3|23
1642793930000|2022-01-21 19:38:50|31646.1|31596.1|31648|31592.1|31650.4|31596.1|31642.1|31592.1|31
1642793940000|2022-01-21 19:39:00|31646.5|31592.5|31645.3|31595.3|31651.5|31596.1|31643.2|31591.5|31
1642793950000|2022-01-21 19:39:10|31646.3|31595.4|31646.2|31596.2|31647.1|31597.1|31645.1|31595.1|33
1642793960000|2022-01-21 19:39:20|31645.9|31595.9|31647.7|31597.7|31648.3|31598.3|31644.8|31594.8|31
1642793970000|2022-01-21 19:39:30|31645.2|31595.2|31643.8|31593.8|31649.5|31596.4|31642.1|31592|34
1642793980000|2022-01-21 19:39:40|31644.1|31594.1|31644|31594|31649.2|31594.5|31640.8|31589.4|30
1642793990000|2022-01-21 19:39:50|31643.8|31593.8|31643.8|31593.8|31645.2|31595.2|31643.3|31593.3|30
1642794000000|2022-01-21 19:40:00|31644.9|31594.9|31645.7|31595.7|31649.5|31596.9|31644.3|31592.8|33
1642794010000|2022-01-21 19:40:10|31644.7|31594.7|31647.6|31594.2|31650.2|31596.8|31639|31589|36
1642794020000|2022-01-21 19:40:20|31640.5|31590.5|31643.9|31593.9|31647|31596.4|31640.5|31589.7|37
1642794030000|2022-01-21 19:40:30|31644.9|31594.9|31644.6|31594.6|31645.6|31595.6|31643.8|31593.8|31
1642794040000|2022-01-21 19:40:40|31645.2|31595.2|31644.4|31594.4|31645.7|31595.7|31643.1|31593.1|27
1642794050000|2022-01-21 19:40:50|31645.2|31594.8|31643.2|31593.2|31645.3|31595|31642.6|31588.1|33
1642794060000|2022-01-21 19:41:00|31638.7|31588.7|31642.5|31592.5|31643.9|31593.8|31638.3|31587.4|26
1642794070000|2022-01-21 19:41:10|31642|31592|31643.3|31592|31646.3|31594|31641|31591|28
1642794080000|2022-01-21 19:41:20|31642.3|31592.3|31642.6|31592.6|31644.4|31594.1|31641.6|31591.6|29
1642794090000|2022-01-21 19:41:30|31643.1|31593.1|31642.4|31592.4|31644.3|31594.3|31640.6|31590.6|34
1642794100000|2022-01-21 19:41:40|31642.3|31592.3|31642.4|31592.4|31647.9|31594|31641.4|31588.8|20
1642794110000|2022-01-21 19:41:50|31643.1|31593.1|31643.9|31593.9|31651.9|31595.3|31641.2|31591.2|36
1642794120000|2022-01-21 19:42:00|31649.4|31589.6|31642.3|31592.3|31649.4|31593.3|31641.6|31589.6|29
1642794130000|2022-01-21 19:42:10|31642.6|31592.6|31642.4|31592.4|31643.1|31593.1|31642.1|31592.1|23
1642794140000|2022-01-21 19:42:20|31642.3|31592.3|31641.4|31591.4|31644|31594|31640.9|31590.8|23
1642794150000|2022-01-21 19:42:30|31641.8|31591.8|31638.7|31588.7|31647.7|31592.6|31638.7|31586.6|32
1642794160000|2022-01-21 19:42:40|31639.2|31589.2|31640.9|31590.9|31645.1|31593.2|31638.9|31588.9|32
1642794170000|2022-01-21 19:42:50|31641.7|31591.7|31640.6|31590.6|31643.1|31593.1|31640.5|31590.5|28
1642794180000|2022-01-21 19:43:00|31640.9|31590.9|31641.1|31591.1|31642.2|31592.2|31640|31590|24
1642794190000|2022-01-21 19:43:10|31641.6|31591.6|31641.4|31591.4|31641.6|31591.6|31639.8|31589.8|28
1642794200000|2022-01-21 19:43:20|31641.1|31591.1|31641.7|31591.7|31643.4|31592.8|31640.3|31590.3|29
1642794210000|2022-01-21 19:43:30|31642.5|31592.5|31640.5|31590.5|31644.1|31593.3|31639|31589|31
1642794220000|2022-01-21 19:43:40|31640.8|31590.8|31641.6|31591.6|31643.6|31591.9|31640.2|31587.9|28
1642794230000|2022-01-21 19:43:50|31641.7|31591.7|31641.2|31591.2|31642|31592|31640.4|31590.4|25
1642794240000|2022-01-21 19:44:00|31640.2|31590.2|31639.1|31589.1|31646|31595.4|31639.1|31589.1|32
1642794250000|2022-01-21 19:44:10|31639.9|31589.9|31639.1|31589.1|31643.3|31593.3|31639.1|31589.1|33
1642794260000|2022-01-21 19:44:20|31638.3|31588.3|31642.5|31592.5|31643.1|31593.1|31638.3|31588.3|30
1642794270000|2022-01-21 19:44:30|31642.1|31592.1|31640.9|31590.9|31643.6|31593.6|31640.4|31590.4|18
1642794280000|2022-01-21 19:44:40|31640.4|31590.4|31641.2|31588.8|31642.7|31592.7|31640.4|31588.8|10
1642794290000|2022-01-21 19:44:50|31640.9|31589.9|31642.7|31591.6|31645.3|31591.6|31639.6|31581.9|12
1642794300000|2022-01-21 19:45:00|31642.3|31592.7|31641.4|31591.4|31645.4|31594.9|31639.8|31588.1|18
1642794310000|2022-01-21 19:45:10|31642.9|31592.9|31645.1|31591.6|31645.7|31594.2|31641.3|31590.7|9
1642794320000|2022-01-21 19:45:20|31645|31594.8|31643|31593|31645.8|31594.8|31642.1|31590.9|22
1642794330000|2022-01-21 19:45:30|31642.4|31592.4|31640.5|31590.5|31643.9|31593.9|31639.2|31588.6|28
1642794340000|2022-01-21 19:45:40|31640.8|31590.8|31641.5|31591.5|31643.7|31593.7|31640.8|31590.8|31
1642794350000|2022-01-21 19:45:50|31641|31591|31639.2|31589.2|31641.9|31591.9|31639.2|31589.2|29
1642794360000|2022-01-21 19:46:00|31639.5|31589.5|31641.9|31591.9|31643.4|31593.4|31639.5|31589.5|26
1642794370000|2022-01-21 19:46:10|31642|31592|31641.2|31591.2|31644.2|31593.4|31639.8|31588.8|33
1642794380000|2022-01-21 19:46:20|31642.8|31592.8|31646.5|31586.9|31646.5|31592.9|31639.2|31586.9|25
1642794390000|2022-01-21 19:46:30|31645|31595|31642.3|31592.3|31646.3|31595|31641.1|31588.5|34
1642794400000|2022-01-21 19:46:40|31641.2|31591.2|31641.5|31591.5|31643.8|31593.8|31641.2|31591.2|20
1642794410000|2022-01-21 19:46:50|31642.3|31592.3|31643.4|31593.4|31643.4|31593.4|31640.4|31590.4|34
1642794420000|2022-01-21 19:47:00|31643.5|31593.5|31644|31593.8|31645.9|31595.9|31639.5|31589.5|29
1642794430000|2022-01-21 19:47:10|31644.2|31594|31642.9|31592.9|31645.6|31595.3|31639.4|31588.5|30
1642794440000|2022-01-21 19:47:20|31643.1|31593.1|31643.5|31592.9|31644.4|31594.2|31641.7|31591.2|23
1642794450000|2022-01-21 19:47:30|31643.6|31593.1|31643.3|31593.3|31644.4|31594.4|31642.3|31592|18
1642794460000|2022-01-21 19:47:40|31642.3|31592.3|31643.7|31591.7|31646.8|31596.8|31642.3|31591.7|12
1642794470000|2022-01-21 19:47:50|31645.3|31593.4|31643.9|31593.9|31645.9|31595.2|31642.3|31590.9|19
1642794480000|2022-01-21 19:48:00|31643.8|31593.8|31643.1|31593.1|31644.6|31594.6|31642.1|31592.1|27
1642794490000|2022-01-21 19:48:10|31643.3|31593.3|31644|31594|31647.5|31595.8|31641.7|31590.1|18
1642794500000|2022-01-21 19:48:20|31644.5|31594.5|31646.1|31595.5|31646.8|31595.8|31642.3|31592.3|21
1642794510000|2022-01-21 19:48:30|31646|31594.4|31642.9|31592.9|31647.3|31595.7|31642|31592|20
1642794520000|2022-01-21 19:48:40|31642.6|31592.6|31643.7|31593.7|31644|31594|31642.5|31592.5|17
1642794530000|2022-01-21 19:48:50|31643.8|31593.8|31644|31594|31647.3|31595.4|31643.1|31592.7|25
1642794540000|2022-01-21 19:49:00|31645.3|31595.3|31645.9|31595.9|31646|31596|31642.2|31592.2|27
1642794550000|2022-01-21 19:49:10|31643.8|31593.8|31644.2|31594.2|31645.8|31595.8|31643|31593|27
1642794560000|2022-01-21 19:49:20|31644|31594|31644.3|31594.3|31644.9|31594.9|31642.5|31592.5|24
1642794570000|2022-01-21 19:49:30|31644.8|31594.8|31645.8|31595.8|31647|31597|31642.2|31592.2|30
1642794580000|2022-01-21 19:49:40|31644.9|31593.2|31645.2|31595.2|31645.8|31595.8|31642.4|31592.4|30
1642794590000|2022-01-21 19:49:50|31645.9|31594.2|31644.2|31594.2|31645.9|31595.4|31642|31592|23
1642794600000|2022-01-21 19:50:00|31643.3|31593.3|31645.7|31593.5|31648.1|31595.7|31643.2|31590.8|29
1642794610000|2022-01-21 19:50:10|31646.2|31593.2|31647.5|31597.5|31648.8|31597.5|31643|31590.1|36
1642794620000|2022-01-21 19:50:20|31647.6|31597.6|31650.4|31596.1|31650.4|31597.8|31644.2|31594.2|33
1642794630000|2022-01-21 19:50:30|31648.6|31596.4|31652.3|31600.2|31655|31601.4|31646|31595.2|31
1642794640000|2022-01-21 19:50:40|31651.1|31600.5|31649.5|31599.5|31652.9|31602.6|31648.6|31597.2|33
1642794650000|2022-01-21 19:50:50|31647.6|31597.6|31648.2|31598.2|31650.1|31600.1|31646.5|31596.5|35
1642794660000|2022-01-21 19:51:00|31648.1|31598.1|31649|31599|31650.8|31600.8|31646|31596|34
1642794670000|2022-01-21 19:51:10|31649.9|31599.9|31648.5|31598.5|31652.2|31602.2|31648.5|31598.5|33
1642794680000|2022-01-21 19:51:20|31648.2|31598.2|31649|31599|31649.8|31599.6|31647.2|31597.2|27
1642794690000|2022-01-21 19:51:30|31648.9|31598.9|31640.2|31590.2|31654.8|31601.7|31640.2|31590.2|33
1642794700000|2022-01-21 19:51:40|31645.1|31595.1|31644.1|31588.3|31648.1|31598.1|31642.2|31588.3|32
1642794710000|2022-01-21 19:51:50|31644.7|31592.9|31645.7|31595.7|31648|31596.9|31644.7|31592.9|15
1642794720000|2022-01-21 19:52:00|31646.5|31595.4|31647.9|31596.8|31648.4|31597.6|31645.3|31593.2|13
1642794730000|2022-01-21 19:52:10|31648|31595.4|31647.2|31597.2|31648|31597.2|31645.3|31594.2|18
1642794740000|2022-01-21 19:52:20|31646.6|31596.6|31650.1|31592.8|31650.1|31597.3|31644.8|31592.8|15
1642794750000|2022-01-21 19:52:30|31652|31590.5|31647.3|31596.7|31652|31597.2|31645.7|31590.5|19
1642794760000|2022-01-21 19:52:40|31648.1|31594.6|31648.2|31594.6|31648.4|31597.3|31647.3|31594.6|6
1642794770000|2022-01-21 19:52:50|31645.6|31595.6|31646.7|31596.7|31648.4|31597.1|31645.5|31593.3|18
1642794780000|2022-01-21 19:53:00|31646.9|31596.9|31648.7|31598.7|31653.3|31598.7|31646.9|31591.2|17
1642794790000|2022-01-21 19:53:10|31648.4|31598.4|31650|31594|31650|31598.9|31647.4|31594|9
1642794800000|2022-01-21 19:53:20|31649.1|31595.2|31648.1|31598.1|31649.4|31599|31647.6|31595.2|11
1642794810000|2022-01-21 19:53:30|31648.4|31598.4|31651|31597.8|31651.6|31601.2|31648.4|31597.8|10
1642794820000|2022-01-21 19:53:40|31650.7|31600.3|31652.7|31595.7|31654|31600.3|31650.7|31593.3|13
1642794830000|2022-01-21 19:53:50|31652|31596.8|31648.8|31598.8|31652.6|31598.8|31644.8|31594.8|13
1642794840000|2022-01-21 19:54:00|31647.4|31597.4|31649.5|31595.1|31652.6|31599.2|31646.1|31586.4|23
1642794850000|2022-01-21 19:54:10|31651.4|31591.7|31644.6|31594.6|31651.4|31594.6|31641.8|31590.3|22
1642794860000|2022-01-21 19:54:20|31644.3|31594.3|31646.1|31594.4|31646.1|31595.5|31643.6|31593.6|13
1642794870000|2022-01-21 19:54:30|31645.8|31593.7|31644.2|31594.2|31646.6|31594.6|31644.2|31592.7|6
1642794880000|2022-01-21 19:54:40|31644.1|31594.1|31644.4|31593.9|31646.2|31594.6|31641.9|31589|17
1642794890000|2022-01-21 19:54:50|31645.2|31595.2|31644.4|31594.4|31645.2|31595.2|31642.2|31592.2|16
1642794900000|2022-01-21 19:55:00|31642.7|31592.7|31643.7|31593.7|31643.8|31593.7|31642.2|31592.2|18
1642794910000|2022-01-21 19:55:10|31644.1|31593.1|31643.3|31593.3|31644.1|31593.8|31642|31592|17
1642794920000|2022-01-21 19:55:20|31643.2|31593.2|31643.1|31593.1|31645.4|31593.7|31642.3|31592.3|21
1642794930000|2022-01-21 19:55:30|31643.2|31592.7|31642.2|31592.2|31645.1|31593.1|31639|31589|14
1642794940000|2022-01-21 19:55:40|31642.3|31592.3|31642.4|31592.4|31649.7|31592.7|31642|31586.7|16
1642794950000|2022-01-21 19:55:50|31642.7|31592.7|31650.5|31589.3|31650.5|31596.6|31641.8|31589.3|17
1642794960000|2022-01-21 19:56:00|31652.2|31582.7|31645.3|31595.3|31652.2|31596.6|31644|31582.7|15
1642794970000|2022-01-21 19:56:10|31645.2|31595.2|31645.5|31595.5|31647.2|31596.8|31645.2|31593.7|17
1642794980000|2022-01-21 19:56:20|31645.8|31595.8|31647.3|31597.3|31647.3|31597.3|31645.8|31594.4|10
1642794990000|2022-01-21 19:56:30|31647.1|31596.4|31647.4|31597.4|31652|31600.3|31644.6|31587.9|21
1642795000000|2022-01-21 19:56:40|31646.1|31596.1|31647|31597|31647.6|31597.6|31645.3|31595.3|18
1642795010000|2022-01-21 19:56:50|31647.4|31597.4|31644.5|31594.5|31653.9|31600.5|31644.3|31591.7|25
1642795020000|2022-01-21 19:57:00|31646.2|31596.2|31646.9|31595.6|31648|31598|31645.6|31595.6|18
1642795030000|2022-01-21 19:57:10|31647.3|31596.9|31647|31597|31648.7|31598.7|31645.3|31594.7|19
1642795040000|2022-01-21 19:57:20|31647.1|31597.1|31648.7|31598.7|31651.5|31598.9|31647.1|31596|16
1642795050000|2022-01-21 19:57:30|31648.4|31598.4|31649.3|31599.3|31654|31600.6|31646.7|31595.6|25
1642795060000|2022-01-21 19:57:40|31647.7|31597.7|31648.8|31598.8|31651.8|31601.8|31647.7|31597.7|25
1642795070000|2022-01-21 19:57:50|31648.2|31598.2|31648.6|31598.6|31649|31599|31646.9|31596.9|23
1642795080000|2022-01-21 19:58:00|31648.7|31598.7|31645.9|31595.9|31648.7|31598.7|31645.8|31595.8|17
1642795090000|2022-01-21 19:58:10|31646.8|31596.8|31654.9|31604.9|31655.6|31605.6|31646.8|31594.1|21
1642795100000|2022-01-21 19:58:20|31654.3|31604.3|31653.8|31603.8|31656.2|31606.2|31653.4|31603.4|24
1642795110000|2022-01-21 19:58:30|31654.4|31604.4|31654.4|31604.4|31654.6|31604.6|31653.5|31603.5|17
1642795120000|2022-01-21 19:58:40|31654|31604|31641.5|31621.5|31655.9|31622.1|31641.5|31604|15
1642795130000|2022-01-21 19:58:50|31641.7|31621.7|31657.8|31607.8|31657.8|31622.3|31641.7|31607.8|7
1642795140000|2022-01-21 19:59:00|31657.4|31607.4|31656.3|31606.3|31659.5|31609.5|31655.7|31605.7|18
1642795150000|2022-01-21 19:59:10|31658.3|31608.3|31657.2|31607.2|31658.3|31608.3|31656.4|31606.4|18
1642795160000|2022-01-21 19:59:20|31656.1|31606.1|31658.1|31608.1|31658.1|31608.1|31655.7|31605.7|24
1642795170000|2022-01-21 19:59:30|31657.9|31607.9|31659.2|31609.2|31660.6|31610.6|31657.8|31607.8|29
1642795180000|2022-01-21 19:59:40|31659|31609|31660.8|31610.8|31663.2|31613.2|31658.1|31608.1|28
1642795190000|2022-01-21 19:59:50|31661.2|31611.2|31659|31609|31661.3|31611.3|31658.5|31608.5|26
1642795200000|2022-01-21 20:00:00|31658.7|31608.7|31659.8|31609.8|31660.6|31610.6|31658.4|31608.4|21
1642795210000|2022-01-21 20:00:10|31659.5|31609.5|31661.8|31611.8|31661.8|31611.8|31659.5|31609.5|22
1642795220000|2022-01-21 20:00:20|31661.9|31611.9|31663.8|31613.8|31663.8|31613.8|31661.9|31611.9|18
1642795230000|2022-01-21 20:00:30|31663.3|31613.3|31660.1|31610.1|31663.3|31613.3|31660.1|31610.1|18
1642795240000|2022-01-21 20:00:40|31660.3|31610.3|31664.2|31614.2|31664.2|31614.2|31660.3|31610.3|15
1642795250000|2022-01-21 20:00:50|31664.4|31614.4|31662.3|31612.3|31664.8|31614.8|31661.2|31611.2|28
1642795260000|2022-01-21 20:01:00|31663.6|31613.6|31661.2|31611.2|31663.6|31613.6|31659.6|31609.6|21
1642795270000|2022-01-21 20:01:10|31661.6|31611.6|31658.2|31608.2|31662.8|31612.8|31656.5|31606.5|18
1642795280000|2022-01-21 20:01:20|31658.7|31608.7|31656.2|31606.2|31658.7|31608.7|31653.1|31603.1|22
1642795290000|2022-01-21 20:01:30|31655.6|31605.6|31655.3|31605.3|31657.2|31607.2|31654.4|31604.4|16
1642795300000|2022-01-21 20:01:40|31655.6|31605.6|31655.5|31605.5|31655.9|31605.9|31654.8|31604.8|12
1642795310000|2022-01-21 20:01:50|31655.3|31605.3|31656|31606|31657.4|31607.4|31655.2|31605.2|14
1642795320000|2022-01-21 20:02:00|31655.6|31605.6|31654.6|31604.6|31656.5|31606.5|31651.4|31601.4|25
1642795330000|2022-01-21 20:02:10|31651.2|31601.2|31653|31603|31653|31603|31651|31601|31
1642795340000|2022-01-21 20:02:20|31652.8|31602.8|31651.8|31601.8|31654.1|31604.1|31649.8|31599.8|26
1642795350000|2022-01-21 20:02:30|31650.2|31600.2|31652.7|31602.7|31653.9|31603.9|31649.9|31599.9|29
1642795360000|2022-01-21 20:02:40|31653.4|31603.4|31652.9|31602.9|31653.5|31603.5|31650.1|31600.1|28
1642795370000|2022-01-21 20:02:50|31652.4|31602.4|31653.7|31603.7|31656.8|31606.8|31651.3|31601.3|24
1642795380000|2022-01-21 20:03:00|31652.1|31602.1|31653.3|31603.3|31655.8|31605.8|31651.6|31601.6|26
1642795390000|2022-01-21 20:03:10|31652.9|31602.9|31657.1|31607.1|31657.1|31607.1|31652.2|31602.2|23
1642795400000|2022-01-21 20:03:20|31656.5|31606.5|31655.4|31605.4|31657.6|31607.6|31652.5|31602.5|26
1642795410000|2022-01-21 20:03:30|31654.8|31604.8|31656.6|31606.6|31657|31607|31654.6|31604.6|20
1642795420000|2022-01-21 20:03:40|31657|31607|31657.1|31607.1|31657.9|31623|31641.5|31603.1|22
1642795430000|2022-01-21 20:03:50|31655.1|31605.1|31650.9|31600.9|31655.6|31605.6|31650.9|31600.9|24
1642795440000|2022-01-21 20:04:00|31651.6|31601.6|31652.2|31602.2|31652.8|31602.8|31650.3|31600.3|16
1642795450000|2022-01-21 20:04:10|31653.1|31603.1|31650.1|31600.1|31654.7|31604.7|31650|31600|13
1642795460000|2022-01-21 20:04:20|31637.8|31617.8|31652.8|31602.8|31653|31618.9|31635.1|31600.7|16
1642795470000|2022-01-21 20:04:30|31651.5|31601.5|31650.7|31600.7|31651.7|31601.7|31649.3|31599.3|13
1642795480000|2022-01-21 20:04:40|31651.8|31601.8|31635.7|31615.7|31654.1|31616|31635.4|31601.5|14
1642795490000|2022-01-21 20:04:50|31635.6|31615.6|31654.2|31604.2|31655.9|31615.6|31635.6|31600.2|14
1642795500000|2022-01-21 20:05:00|31654.7|31604.7|31653.7|31603.7|31655.2|31605.2|31652.7|31602.7|19
1642795510000|2022-01-21 20:05:10|31654.2|31604.2|31651.8|31601.8|31654.7|31604.7|31650.4|31600.4|17
1642795520000|2022-01-21 20:05:20|31651.7|31601.7|31655.1|31605.1|31655.7|31605.7|31651.2|31601.2|22
1642795530000|2022-01-21 20:05:30|31654.8|31604.8|31653.5|31603.5|31657.1|31607.1|31650.1|31600.1|29
1642795540000|2022-01-21 20:05:40|31654.5|31604.5|31650.8|31600.8|31657.3|31607.3|31650.8|31600.8|24
1642795550000|2022-01-21 20:05:50|31651.3|31601.3|31655.4|31605.4|31658.1|31608.1|31651.3|31601.3|29
1642795560000|2022-01-21 20:06:00|31655|31605|31655.1|31605.1|31655.6|31605.6|31653.9|31603.9|8
1642795570000|2022-01-21 20:06:10|31655.3|31605.3|31654.1|31604.1|31655.6|31616.1|31636.1|31603.4|12
1642795580000|2022-01-21 20:06:20|31654.3|31604.3|31655.3|31605.3|31655.3|31605.3|31654.3|31604.3|5
1642795590000|2022-01-21 20:06:30|31654.3|31604.3|31654.1|31604.1|31655.2|31605.2|31652.6|31602.6|13
1642795600000|2022-01-21 20:06:40|31653.9|31603.9|31658.2|31608.2|31658.2|31608.2|31653.5|31603.5|11
1642795610000|2022-01-21 20:06:50|31658.5|31608.5|31658|31608|31658.5|31608.5|31657.1|31607.1|11
1642795620000|2022-01-21 20:07:00|31658.3|31608.3|31641|31621|31658.3|31621.3|31638.8|31607.3|9
1642795630000|2022-01-21 20:07:10|31640.2|31620.2|31640.6|31620.6|31641|31621|31640|31620|9
1642795640000|2022-01-21 20:07:20|31640.4|31620.4|31642.3|31622.3|31642.3|31622.3|31637.4|31617.4|7
1642795650000|2022-01-21 20:07:30|31642|31622|31659.4|31609.4|31659.5|31623.5|31638.3|31606.6|18
1642795660000|2022-01-21 20:07:40|31659.7|31609.7|31660.5|31610.5|31660.8|31610.8|31659.3|31609.3|9
1642795670000|2022-01-21 20:07:50|31659.8|31609.8|31657|31607|31660.7|31610.7|31655.2|31605.2|11
1642795680000|2022-01-21 20:08:00|31657.4|31607.4|31658.4|31608.4|31659.3|31609.3|31655.4|31605.4|13
1642795690000|2022-01-21 20:08:10|31659.6|31609.6|31657.7|31607.7|31659.6|31609.6|31656.3|31606.3|14
1642795700000|2022-01-21 20:08:20|31657.1|31607.1|31658|31608|31658.2|31608.2|31657.1|31607.1|7
1642795710000|2022-01-21 20:08:30|31658.2|31608.2|31658.1|31608.1|31658.8|31608.8|31658.1|31608.1|3
1642795720000|2022-01-21 20:08:40|31639.6|31619.6|31647.8|31627.8|31664.7|31628.4|31639.6|31607|16
1642795730000|2022-01-21 20:08:50|31647.9|31627.9|31647.2|31627.2|31661.6|31627.9|31646.5|31609.5|17
1642795740000|2022-01-21 20:09:00|31647.1|31627.1|31667.4|31617.4|31667.4|31627.1|31647.1|31614.1|20
1642795750000|2022-01-21 20:09:10|31667.1|31617.1|31673.3|31623.3|31673.3|31623.3|31666.9|31616.9|30
1642795760000|2022-01-21 20:09:20|31673.4|31623.4|31668.5|31618.5|31675.2|31625.2|31668.5|31618.5|31
1642795770000|2022-01-21 20:09:30|31668.4|31618.4|31670.7|31620.7|31670.7|31620.7|31668.4|31618.4|19
1642795780000|2022-01-21 20:09:40|31670.9|31620.9|31667.1|31617.1|31671.2|31621.2|31667.1|31617.1|19
1642795790000|2022-01-21 20:09:50|31667.8|31617.8|31670.6|31620.6|31671.7|31621.7|31667.8|31617.8|16
1642795800000|2022-01-21 20:10:00|31670|31620|31669.8|31619.8|31670|31620|31666.5|31616.5|19
1642795810000|2022-01-21 20:10:10|31669.3|31619.3|31668.4|31618.4|31670.1|31620.1|31667.6|31617.6|20
1642795820000|2022-01-21 20:10:20|31668.6|31618.6|31669.8|31619.8|31670.3|31620.3|31668.4|31618.4|16
1642795830000|2022-01-21 20:10:30|31668.8|31618.8|31669.5|31619.5|31671.7|31621.7|31668.1|31618.1|22
1642795840000|2022-01-21 20:10:40|31668.5|31618.5|31668.2|31618.2|31670.5|31620.5|31665.8|31615.8|20
1642795850000|2022-01-21 20:10:50|31668.3|31618.3|31669.1|31619.1|31669.7|31619.7|31667.6|31617.6|13
1642795860000|2022-01-21 20:11:00|31669.8|31619.8|31668.3|31618.3|31669.8|31619.8|31667.7|31617.7|12
1642795870000|2022-01-21 20:11:10|31668.5|31618.5|31666.3|31616.3|31669.1|31619.1|31665.4|31615.4|29
1642795880000|2022-01-21 20:11:20|31665.5|31615.5|31662.1|31612.1|31665.5|31615.5|31661|31611|28
1642795890000|2022-01-21 20:11:30|31661.8|31611.8|31661.4|31611.4|31662.4|31612.4|31660|31610|29
1642795900000|2022-01-21 20:11:40|31661.8|31611.8|31667.2|31617.2|31670.1|31634.7|31654.7|31609.2|23
1642795910000|2022-01-21 20:11:50|31668|31618|31668.3|31618.3|31668.3|31618.3|31664.7|31614.7|29
1642795920000|2022-01-21 20:12:00|31668.5|31618.5|31667.5|31617.5|31669|31619|31666.7|31616.7|24
1642795930000|2022-01-21 20:12:10|31667.1|31617.1|31667.6|31617.6|31667.7|31617.7|31666.3|31616.3|19
1642795940000|2022-01-21 20:12:20|31667.5|31617.5|31664.6|31614.6|31667.7|31617.7|31664.6|31614.6|22
1642795950000|2022-01-21 20:12:30|31664.7|31614.7|31658|31608|31664.7|31623.1|31642.6|31606.4|28
1642795960000|2022-01-21 20:12:40|31657.9|31607.9|31659.7|31609.7|31659.7|31609.7|31657.7|31607.7|19
1642795970000|2022-01-21 20:12:50|31659.4|31609.4|31659.8|31609.8|31660.4|31610.4|31658.4|31608.4|18
1642795980000|2022-01-21 20:13:00|31657.9|31607.9|31660|31610|31660.4|31610.4|31657.9|31607.9|17
1642795990000|2022-01-21 20:13:10|31659.6|31609.6|31661.3|31611.3|31661.4|31611.4|31659.3|31609.3|18
1642796000000|2022-01-21 20:13:20|31660.2|31610.2|31660.9|31610.9|31661.9|31611.9|31660.2|31610.2|18
1642796010000|2022-01-21 20:13:30|31660.5|31610.5|31660.5|31610.5|31661.1|31611.1|31659.3|31609.3|19
1642796020000|2022-01-21 20:13:40|31660|31610|31660.5|31610.5|31660.9|31610.9|31659.4|31609.4|13
1642796030000|2022-01-21 20:13:50|31660.9|31610.9|31658.5|31608.5|31661.3|31611.3|31658.5|31608.5|16
1642796040000|2022-01-21 20:14:00|31659.7|31609.7|31659.1|31609.1|31663.9|31610|31656.6|31604|21
1642796050000|2022-01-21 20:14:10|31658.6|31608.6|31660.3|31610.3|31661.6|31611.6|31657.6|31607.6|20
1642796060000|2022-01-21 20:14:20|31659.9|31609.9|31660.7|31610.7|31660.7|31610.7|31659.3|31609.3|14
1642796070000|2022-01-21 20:14:30|31660.3|31610.3|31660.9|31610.9|31661.7|31611.7|31659.5|31609.5|21
1642796080000|2022-01-21 20:14:40|31662.2|31612.2|31660.1|31610.1|31662.2|31612.2|31659.2|31609.2|16
1642796090000|2022-01-21 20:14:50|31659.7|31609.7|31661.5|31611.5|31661.5|31611.5|31659.7|31609.7|10
1642796100000|2022-01-21 20:15:00|31661.7|31611.7|31660.8|31610.8|31661.7|31611.7|31660|31610|13
1642796110000|2022-01-21 20:15:10|31659.6|31609.6|31659.3|31609.3|31660|31610|31658.8|31608.8|10
1642796120000|2022-01-21 20:15:20|31659.2|31609.2|31659.3|31609.3|31659.7|31609.7|31658.9|31608.9|9
1642796130000|2022-01-21 20:15:30|31659.8|31609.8|31662.6|31612.6|31666.1|31616.1|31659.5|31609.5|18
1642796140000|2022-01-21 20:15:40|31663.2|31613.2|31664.8|31614.8|31665|31615|31662.9|31612.9|12
1642796150000|2022-01-21 20:15:50|31664.3|31614.3|31664.2|31614.2|31664.6|31614.6|31664.1|31614.1|8
1642796160000|2022-01-21 20:16:00|31664.4|31614.4|31663.4|31613.4|31664.7|31614.7|31663.2|31613.2|15
1642796170000|2022-01-21 20:16:10|31663.9|31613.9|31662.3|31612.3|31665|31615|31662.3|31612.3|16
1642796180000|2022-01-21 20:16:20|31662.2|31612.2|31664.2|31614.2|31664.2|31614.2|31662.2|31612.2|13
1642796190000|2022-01-21 20:16:30|31663.4|31613.4|31663.5|31613.5|31664|31614|31663.1|31613.1|14
1642796200000|2022-01-21 20:16:40|31663.7|31613.7|31649.1|31629.1|31663.8|31629.7|31649.1|31613.2|11
1642796210000|2022-01-21 20:16:50|31649.2|31629.2|31649.2|31629.2|31649.8|31629.8|31648.7|31628.7|13
1642796220000|2022-01-21 20:17:00|31649.8|31629.8|31664.4|31614.4|31664.7|31629.8|31649.2|31614.3|11
1642796230000|2022-01-21 20:17:10|31664.3|31614.3|31664.9|31614.9|31665.7|31615.7|31664|31614|12
1642796240000|2022-01-21 20:17:20|31664.6|31614.6|31649.4|31629.4|31665.4|31630.2|31649.4|31613.2|19
1642796250000|2022-01-21 20:17:30|31663|31613|31663.5|31613.5|31666|31628.3|31648.3|31612|26
1642796260000|2022-01-21 20:17:40|31664.2|31614.2|31664.3|31614.3|31664.3|31614.3|31663.3|31613.3|11
1642796270000|2022-01-21 20:17:50|31664.4|31614.4|31663.3|31613.3|31664.4|31614.4|31662.7|31612.7|15
1642796280000|2022-01-21 20:18:00|31663.6|31613.6|31663.7|31613.7|31665.4|31615.4|31662.8|31612.8|18
1642796290000|2022-01-21 20:18:10|31663.1|31613.1|31663.1|31613.1|31663.5|31613.5|31662.8|31612.8|15
1642796300000|2022-01-21 20:18:20|31662.9|31612.9|31663.1|31613.1|31663.4|31613.4|31662.6|31612.6|11
1642796310000|2022-01-21 20:18:30|31663.5|31613.5|31663.7|31613.7|31664|31614|31663.1|31613.1|10
1642796320000|2022-01-21 20:18:40|31663.4|31613.4|31663.1|31613.1|31664.1|31614.1|31663.1|31613.1|13
1642796330000|2022-01-21 20:18:50|31664.3|31614.3|31666.8|31616.8|31666.9|31616.9|31663.8|31613.8|17
1642796340000|2022-01-21 20:19:00|31666.6|31616.6|31666.8|31616.8|31666.8|31616.8|31666.4|31616.4|8
1642796350000|2022-01-21 20:19:10|31666|31616|31665.7|31615.7|31667.7|31617.7|31664.9|31614.9|20
1642796360000|2022-01-21 20:19:20|31665.6|31615.6|31665.7|31615.7|31666.3|31616.3|31665.3|31615.3|14
1642796370000|2022-01-21 20:19:30|31665.9|31615.9|31665.9|31615.9|31666|31616|31665.3|31615.3|12
1642796380000|2022-01-21 20:19:40|31665.4|31615.4|31664.8|31614.8|31665.9|31615.9|31664.2|31614.2|8
1642796390000|2022-01-21 20:19:50|31664.9|31614.9|31665.5|31615.5|31666.6|31616.6|31664.5|31614.5|19
1642796400000|2022-01-21 20:20:00|31665.3|31615.3|31651.3|31631.3|31665.9|31631.3|31650.7|31614.7|22
1642796410000|2022-01-21 20:20:10|31651.8|31631.8|31665|31615|31665.4|31631.8|31650.3|31614.7|18
1642796420000|2022-01-21 20:20:20|31665.3|31615.3|31665.7|31615.7|31666.9|31632.7|31652.7|31614.9|19
1642796430000|2022-01-21 20:20:30|31666|31616|31666|31616|31668.2|31632.6|31651|31615.5|27
1642796440000|2022-01-21 20:20:40|31666.2|31616.2|31665.4|31615.4|31666.6|31616.6|31665|31615|24
1642796450000|2022-01-21 20:20:50|31665|31615|31665.6|31615.6|31665.8|31615.8|31664.9|31614.9|9
1642796460000|2022-01-21 20:21:00|31665.8|31615.8|31664|31614|31665.8|31615.8|31661.6|31611.6|20
1642796470000|2022-01-21 20:21:10|31663.9|31613.9|31664.3|31614.3|31665|31615|31663.2|31613.2|18
1642796480000|2022-01-21 20:21:20|31664.9|31614.9|31665.5|31615.5|31665.5|31615.5|31664.7|31614.7|8
1642796490000|2022-01-21 20:21:30|31665.6|31615.6|31665.5|31615.5|31665.6|31615.6|31665.2|31615.2|5
1642796500000|2022-01-21 20:21:40|31664.8|31614.8|31663.3|31613.3|31665.3|31615.3|31663.3|31613.3|9
1642796510000|2022-01-21 20:21:50|31663.5|31613.5|31663.6|31613.6|31663.6|31613.6|31663.4|31613.4|4
1642796520000|2022-01-21 20:22:00|31664.2|31614.2|31662.7|31612.7|31664.2|31614.2|31662.3|31612.3|11
1642796530000|2022-01-21 20:22:10|31662.9|31612.9|31661.8|31611.8|31663|31613|31661.8|31611.8|17
1642796540000|2022-01-21 20:22:20|31662.1|31612.1|31663.7|31613.7|31663.8|31613.8|31661.9|31611.9|17
1642796550000|2022-01-21 20:22:30|31663.5|31613.5|31664|31614|31664.4|31614.4|31663.3|31613.3|19
1642796560000|2022-01-21 20:22:40|31664.1|31614.1|31666.1|31616.1|31666.1|31616.1|31663.6|31613.6|14
1642796570000|2022-01-21 20:22:50|31666|31616|31666.8|31616.8|31667.8|31631.4|31651.3|31614.5|15
1642796580000|2022-01-21 20:23:00|31667.2|31617.2|31666.1|31616.1|31667.2|31617.2|31665.8|31615.8|14
1642796590000|2022-01-21 20:23:10|31665.9|31615.9|31666.9|31616.9|31667.4|31617.4|31665.8|31615.8|15
1642796600000|2022-01-21 20:23:20|31667.3|31617.3|31651.4|31631.4|31667.8|31632.5|31649.3|31615.4|18
1642796610000|2022-01-21 20:23:30|31651.2|31631.2|31664.4|31614.4|31665.8|31631.8|31651.2|31613.8|19
1642796620000|2022-01-21 20:23:40|31664.8|31614.8|31668.9|31618.9|31668.9|31618.9|31664.8|31614.8|21
1642796630000|2022-01-21 20:23:50|31668|31618|31667.8|31617.8|31668.2|31618.2|31666.2|31616.2|13
1642796640000|2022-01-21 20:24:00|31667.6|31617.6|31666.5|31616.5|31667.7|31617.7|31665.8|31615.8|13
1642796650000|2022-01-21 20:24:10|31666.6|31616.6|31666.1|31616.1|31666.6|31616.6|31665|31615|16
1642796660000|2022-01-21 20:24:20|31666.5|31616.5|31665.5|31615.5|31666.5|31616.5|31663.8|31613.8|17
1642796670000|2022-01-21 20:24:30|31664.6|31614.6|31664.7|31614.7|31666.5|31616.5|31664.6|31614.6|14
1642796680000|2022-01-21 20:24:40|31664.8|31614.8|31664|31614|31666.8|31631.3|31649|31614|14
1642796690000|2022-01-21 20:24:50|31663.9|31613.9|31664.1|31614.1|31664.1|31614.1|31662.2|31612.2|12
1642796700000|2022-01-21 20:25:00|31663.6|31613.6|31665|31615|31665|31615|31663.6|31613.6|13
1642796710000|2022-01-21 20:25:10|31664.6|31614.6|31665|31615|31665|31615|31662.6|31612.6|18
1642796720000|2022-01-21 20:25:20|31662.5|31612.5|31663.6|31613.6|31665.6|31615.6|31662.5|31612.5|15
1642796730000|2022-01-21 20:25:30|31663.5|31613.5|31664.1|31614.1|31665.5|31615.5|31663.2|31613.2|16
1642796740000|2022-01-21 20:25:40|31664.5|31614.5|31665.2|31615.2|31665.3|31615.3|31664.2|31614.2|13
1642796750000|2022-01-21 20:25:50|31665.3|31615.3|31664.4|31614.4|31665.3|31615.3|31663.2|31613.2|16
1642796760000|2022-01-21 20:26:00|31664.2|31614.2|31663.5|31613.5|31664.4|31614.4|31662.6|31612.6|13
1642796770000|2022-01-21 20:26:10|31663.3|31613.3|31661.6|31611.6|31663.3|31613.3|31661|31611|20
1642796780000|2022-01-21 20:26:20|31661.7|31611.7|31661.7|31611.7|31662.1|31612.1|31660.5|31610.5|12
1642796790000|2022-01-21 20:26:30|31661.9|31611.9|31663.3|31613.3|31663.3|31613.3|31661.5|31611.5|9
1642796800000|2022-01-21 20:26:40|31663.4|31613.4|31661.9|31611.9|31663.4|31613.4|31661.6|31611.6|7
1642796810000|2022-01-21 20:26:50|31661.7|31611.7|31661|31611|31661.9|31611.9|31660.4|31610.4|16
1642796820000|2022-01-21 20:27:00|31660.3|31610.3|31660.3|31610.3|31660.5|31610.5|31659.7|31609.7|20
1642796830000|2022-01-21 20:27:10|31660.2|31610.2|31660.9|31610.9|31661.6|31626.7|31645.5|31609.5|20
1642796840000|2022-01-21 20:27:20|31662|31612|31661.9|31611.9|31663.3|31613.3|31659.3|31609.3|24
1642796850000|2022-01-21 20:27:30|31662.2|31612.2|31662.4|31612.4|31662.4|31612.4|31660.3|31610.3|22
1642796860000|2022-01-21 20:27:40|31661.9|31611.9|31660.4|31610.4|31662.6|31612.6|31660|31610|16
1642796870000|2022-01-21 20:27:50|31660.6|31610.6|31660.5|31610.5|31661.1|31611.1|31660.2|31610.2|12
1642796880000|2022-01-21 20:28:00|31661.2|31611.2|31663.1|31613.1|31663.9|31613.9|31660.3|31610.3|20
1642796890000|2022-01-21 20:28:10|31662.6|31612.6|31663.8|31613.8|31664.3|31614.3|31662.1|31612.1|22
1642796900000|2022-01-21 20:28:20|31664.2|31614.2|31661.8|31611.8|31664.3|31614.3|31661.8|31611.8|19
1642796910000|2022-01-21 20:28:30|31662|31612|31663.7|31613.7|31663.7|31613.7|31661.8|31611.8|18
1642796920000|2022-01-21 20:28:40|31663.6|31613.6|31663.8|31613.8|31663.8|31613.8|31662.8|31612.8|10
1642796930000|2022-01-21 20:28:50|31663.4|31613.4|31663.9|31613.9|31664.2|31614.2|31663.3|31613.3|8
1642796940000|2022-01-21 20:29:00|31663.8|31613.8|31660.5|31610.5|31664.3|31614.3|31660.1|31610.1|19
1642796950000|2022-01-21 20:29:10|31660.6|31610.6|31660.6|31610.6|31661.1|31611.1|31659.9|31609.9|16
1642796960000|2022-01-21 20:29:20|31660.9|31610.9|31660.9|31610.9|31660.9|31610.9|31660.3|31610.3|10
1642796970000|2022-01-21 20:29:30|31660.8|31610.8|31661.4|31611.4|31661.9|31611.9|31660.8|31610.8|15
1642796980000|2022-01-21 20:29:40|31661.6|31611.6|31660.6|31610.6|31661.6|31611.6|31659.6|31609.6|7
1642796990000|2022-01-21 20:29:50|31645|31625|31661.5|31611.5|31661.5|31625.6|31645|31610.4|6
1642797000000|2022-01-21 20:30:00|31661.6|31611.6|31660.8|31610.8|31664.4|31613.2|31657.8|31607.2|38
1642797010000|2022-01-21 20:30:10|31659.1|31606.7|31663.2|31611.3|31665.8|31613.7|31659.1|31606.7|33
1642797020000|2022-01-21 20:30:20|31657.6|31607.6|31662.9|31612.9|31668.3|31614|31657.6|31603|36
1642797030000|2022-01-21 20:30:30|31663|31612|31665.1|31615.1|31666.8|31616.8|31663|31609.3|29
1642797040000|2022-01-21 20:30:40|31664.3|31614.3|31664.7|31614.7|31665.2|31615.2|31664.1|31614.1|20
1642797050000|2022-01-21 20:30:50|31662|31612|31662.6|31612.6|31667.8|31614.4|31657.9|31603.3|32
1642797060000|2022-01-21 20:31:00|31662.5|31612.5|31663.5|31613.5|31666.3|31614.3|31656.2|31598.4|34
1642797070000|2022-01-21 20:31:10|31659.9|31609.9|31663.1|31612.8|31665|31613.6|31659.9|31608.7|30
1642797080000|2022-01-21 20:31:20|31661.5|31611.5|31664.1|31614.1|31673.5|31615.1|31659.8|31607.7|33
1642797090000|2022-01-21 20:31:30|31663.4|31613.4|31664.6|31614.4|31667.1|31614.6|31662.3|31608.3|32
1642797100000|2022-01-21 20:31:40|31664.7|31614.7|31664.6|31612.1|31667.2|31614.9|31660.4|31609.5|32
1642797110000|2022-01-21 20:31:50|31666.4|31611.5|31664.4|31610|31670.6|31614.9|31662.4|31605.8|32
1642797120000|2022-01-21 20:32:00|31666|31609.2|31666.9|31608.7|31671.7|31614.9|31656.2|31601.1|31
1642797130000|2022-01-21 20:32:10|31663.7|31611.8|31665.9|31612.4|31669.7|31616.2|31662|31605.8|37
1642797140000|2022-01-21 20:32:20|31666.3|31612.1|31668.6|31608.7|31668.6|31614.4|31660.7|31606.6|31
1642797150000|2022-01-21 20:32:30|31671.6|31602.8|31661.5|31610.8|31671.6|31617.9|31661.5|31602.8|31
1642797160000|2022-01-21 20:32:40|31656.6|31606.6|31663.5|31607.9|31666.9|31616.9|31656.6|31606.6|34
1642797170000|2022-01-21 20:32:50|31662.6|31610.3|31667.8|31605.5|31673.7|31614|31661.8|31596.1|33
1642797180000|2022-01-21 20:33:00|31664.2|31614.2|31665.1|31613.6|31668.8|31615.9|31663.2|31592.8|31
1642797190000|2022-01-21 20:33:10|31664.8|31614.8|31663.9|31613.9|31667.2|31616.9|31659|31597|33
1642797200000|2022-01-21 20:33:20|31664.2|31614.2|31674.7|31596.3|31674.7|31619.9|31659.4|31596.3|32
1642797210000|2022-01-21 20:33:30|31667.3|31611.8|31665.6|31613.4|31668.2|31615.2|31663.7|31610.7|34
1642797220000|2022-01-21 20:33:40|31664.1|31614.1|31662.8|31612.8|31670.9|31616.6|31661.9|31601.8|37
1642797230000|2022-01-21 20:33:50|31666.9|31612.7|31670.4|31603.9|31671.7|31615.8|31662.8|31603|34
1642797240000|2022-01-21 20:34:00|31666.9|31612.7|31666.1|31612.6|31670.8|31615.8|31662.5|31603|34
1642797250000|2022-01-21 20:34:10|31664.9|31614.9|31665|31610.9|31673.5|31615.6|31658.9|31596.5|39
1642797260000|2022-01-21 20:34:20|31670.5|31600.2|31668.8|31604.3|31672.7|31613|31664|31597.1|32
1642797270000|2022-01-21 20:34:30|31665.4|31610.1|31664.6|31605.3|31670.1|31613.2|31660.1|31596.5|38
1642797280000|2022-01-21 20:34:40|31667.5|31612.5|31664.2|31609.6|31667.5|31613.4|31660|31601.9|27
1642797290000|2022-01-21 20:34:50|31664.9|31608.9|31662.5|31612.5|31670|31612.5|31662.1|31608.4|13
1642797300000|2022-01-21 20:35:00|31662.4|31612.4|31662.5|31612.5|31668|31613.5|31658.3|31601.6|35
1642797310000|2022-01-21 20:35:10|31661.3|31611.3|31660.9|31610.9|31667.9|31616.8|31660.9|31603.3|31
1642797320000|2022-01-21 20:35:20|31663|31613|31663.3|31613.3|31667.6|31613.6|31662.7|31611.7|24
1642797330000|2022-01-21 20:35:30|31663.1|31613.1|31665.3|31611.9|31669|31613.4|31662.8|31606.5|19
1642797340000|2022-01-21 20:35:40|31664.8|31613.1|31661.8|31611.8|31665.9|31613.7|31660.3|31608.6|31
1642797350000|2022-01-21 20:35:50|31661.5|31611.5|31664.4|31614.4|31664.4|31614.4|31661.5|31611.5|29
1642797360000|2022-01-21 20:36:00|31663.4|31607.9|31662|31612|31664.5|31612.9|31661|31607.9|36
1642797370000|2022-01-21 20:36:10|31662.2|31612.2|31663.8|31603.6|31669.8|31614.5|31660.1|31603.6|28
1642797380000|2022-01-21 20:36:20|31665.5|31613.3|31667.1|31610.2|31673.4|31613.8|31663.9|31600.5|32
1642797390000|2022-01-21 20:36:30|31667.5|31609.7|31669.9|31615.1|31671.3|31617.8|31663.4|31602.6|30
1642797400000|2022-01-21 20:36:40|31667.3|31609.5|31669.5|31610.2|31676.8|31614.5|31662.9|31594.6|33
1642797410000|2022-01-21 20:36:50|31669.9|31611.9|31668.4|31610.4|31670|31615|31662.7|31609.6|31
1642797420000|2022-01-21 20:37:00|31668.9|31608.9|31667|31609.2|31671.9|31614.8|31663.6|31606.1|31
1642797430000|2022-01-21 20:37:10|31667.5|31609.9|31669.4|31610.2|31675.1|31612.8|31665.1|31599.6|34
1642797440000|2022-01-21 20:37:20|31676.2|31599.9|31674.8|31600.2|31676.8|31613|31666.1|31597.8|33
1642797450000|2022-01-21 20:37:30|31675.3|31600.4|31672.1|31613.3|31676.6|31617.2|31666.3|31598.2|38
1642797460000|2022-01-21 20:37:40|31671.8|31613.4|31671.9|31615|31672.2|31615|31671.2|31613.4|32
1642797470000|2022-01-21 20:37:50|31672|31615.5|31674.7|31611.1|31676.1|31615.5|31671.4|31610.9|29
1642797480000|2022-01-21 20:38:00|31670.1|31610.9|31667.6|31609.2|31677.3|31612.6|31660.1|31594.2|32
1642797490000|2022-01-21 20:38:10|31661.5|31611.5|31662.8|31612.8|31664.7|31613.2|31661.5|31611.3|28
1642797500000|2022-01-21 20:38:20|31662.5|31612.5|31670.3|31605.7|31670.3|31614.6|31659.5|31604.5|36
1642797510000|2022-01-21 20:38:30|31668.7|31607.8|31666.3|31614.2|31673.9|31614.7|31664.3|31603.5|34
1642797520000|2022-01-21 20:38:40|31684.9|31593.8|31667.9|31612|31684.9|31613.7|31663.5|31593.8|39
1642797530000|2022-01-21 20:38:50|31665.2|31614.9|31676|31602.7|31685.3|31614.9|31665.2|31585.3|37
1642797540000|2022-01-21 20:39:00|31675.3|31603.3|31678.2|31602.5|31684.6|31615.6|31665.6|31591.2|36
1642797550000|2022-01-21 20:39:10|31670.4|31610.2|31670.3|31608.6|31684.7|31615.3|31665.3|31587.2|35
1642797560000|2022-01-21 20:39:20|31671.2|31610|31668.2|31616.9|31679.6|31616.9|31663.6|31599.2|35
1642797570000|2022-01-21 20:39:30|31667.7|31617.6|31672.6|31615.1|31675.8|31617.6|31659.3|31602.5|23
1642797580000|2022-01-21 20:39:40|31672|31614.3|31665.6|31615.5|31679.6|31615.5|31661.3|31600.8|28
1642797590000|2022-01-21 20:39:50|31665.5|31615.4|31673.1|31598.7|31675.3|31615.4|31664.3|31598.7|36
1642797600000|2022-01-21 20:40:00|31672.6|31603.1|31673.1|31609.4|31677.1|31611.3|31665.6|31593|34
1642797610000|2022-01-21 20:40:10|31669.8|31607.1|31667.5|31605.1|31678.1|31613.9|31663.6|31596.1|29
1642797620000|2022-01-21 20:40:20|31667.1|31606.9|31669.9|31604|31675.9|31615.1|31659.8|31595.9|33
1642797630000|2022-01-21 20:40:30|31665.9|31611.1|31663.4|31613.4|31673.9|31614.1|31661.6|31599.2|26
1642797640000|2022-01-21 20:40:40|31663.7|31613.7|31669.8|31610.5|31673.4|31614.3|31659.1|31601|26
1642797650000|2022-01-21 20:40:50|31670.4|31610.2|31667.8|31607.7|31677.5|31614.7|31664.2|31590.8|23
1642797660000|2022-01-21 20:41:00|31667.7|31608|31663.7|31608.8|31670.6|31613.9|31663.7|31601.8|23
1642797670000|2022-01-21 20:41:10|31664.1|31609|31662.4|31611.7|31665.4|31612.4|31661.9|31609|20
1642797680000|2022-01-21 20:41:20|31662.7|31611.8|31668.9|31608.3|31673.6|31613|31660|31600.5|26
1642797690000|2022-01-21 20:41:30|31668.8|31607.3|31667.5|31610.3|31674.5|31614.8|31660.3|31591.6|30
1642797700000|2022-01-21 20:41:40|31666.7|31611.6|31658.3|31608.3|31674.1|31614.4|31658.3|31595.4|28
1642797710000|2022-01-21 20:41:50|31664.4|31605.4|31666.9|31611.7|31672.4|31613.8|31663.5|31597.1|34
1642797720000|2022-01-21 20:42:00|31665.9|31610.3|31661.3|31604|31671.5|31613.9|31657|31594.9|32
1642797730000|2022-01-21 20:42:10|31665.8|31603.8|31663.5|31613.5|31672.7|31613.7|31661.3|31602.6|27
1642797740000|2022-01-21 20:42:20|31664|31612.5|31664.8|31609.3|31674|31612.7|31657|31590.4|32
1642797750000|2022-01-21 20:42:30|31661.1|31607.7|31663.5|31609.5|31667.6|31612.3|31658.7|31595.5|26
1642797760000|2022-01-21 20:42:40|31663.1|31610.1|31665.9|31607|31666.6|31610.3|31660.2|31599.8|22
1642797770000|2022-01-21 20:42:50|31665.5|31607.9|31659.7|31609.7|31665.9|31609.7|31654.9|31601.9|16
1642797780000|2022-01-21 20:43:00|31660.7|31610.7|31662.6|31608.2|31662.8|31611.2|31658.5|31602|15
1642797790000|2022-01-21 20:43:10|31662.5|31607.9|31663.4|31609.7|31663.9|31610.2|31654.5|31599.6|17
1642797800000|2022-01-21 20:43:20|31663.9|31609.1|31661|31611|31664.5|31611|31660.6|31609|9
1642797810000|2022-01-21 20:43:30|31660.7|31610.7|31661.6|31608.6|31664|31610.7|31657|31603.6|17
1642797820000|2022-01-21 20:43:40|31663.4|31607.5|31656.5|31605.9|31666.2|31609.4|31656.4|31603|23
1642797830000|2022-01-21 20:43:50|31662.7|31608.8|31662.4|31610.1|31663.4|31611.2|31660.2|31607.9|18
1642797840000|2022-01-21 20:44:00|31661.4|31608.5|31661.7|31609|31667.2|31610.2|31654.9|31596.3|30
1642797850000|2022-01-21 20:44:10|31661|31609.7|31662.4|31609.2|31662.9|31610.7|31660.7|31608.4|16
1642797860000|2022-01-21 20:44:20|31662.6|31608.4|31655.2|31605.2|31665.9|31611.2|31655|31605|19
1642797870000|2022-01-21 20:44:30|31658.6|31608.6|31665.7|31606.8|31665.8|31609.9|31651.3|31598.2|19
1642797880000|2022-01-21 20:44:40|31665.8|31605.5|31665.9|31605.9|31666.6|31610.5|31656.4|31604.4|23
1642797890000|2022-01-21 20:44:50|31665.4|31607|31660.8|31610.6|31665.9|31610.7|31652.1|31599.6|27
1642797900000|2022-01-21 20:45:00|31661.7|31610.4|31662.7|31609.3|31666.5|31610.6|31654.8|31596.9|35
1642797910000|2022-01-21 20:45:10|31662.3|31610.3|31662.9|31609.8|31667.2|31612|31657.2|31601|33
1642797920000|2022-01-21 20:45:20|31664.3|31609.4|31664.8|31607.7|31670.9|31613.8|31662.3|31598.7|36
1642797930000|2022-01-21 20:45:30|31664.4|31608|31664.2|31610.4|31668.2|31611.3|31663.2|31606.5|38
1642797940000|2022-01-21 20:45:40|31667.7|31602.3|31666|31609|31676|31611.4|31662.7|31591.4|34
1642797950000|2022-01-21 20:45:50|31664.4|31609.9|31667.5|31611.6|31675.1|31613|31661|31601.7|32
1642797960000|2022-01-21 20:46:00|31674.5|31598.3|31675.4|31601.5|31679.1|31614.4|31662|31594.6|38
1642797970000|2022-01-21 20:46:10|31672.4|31603.6|31669.1|31611.7|31679.9|31615.6|31664.6|31596.4|37
1642797980000|2022-01-21 20:46:20|31671|31608.5|31665|31615|31671.8|31618|31662.3|31603.5|33
1642797990000|2022-01-21 20:46:30|31665.6|31615.6|31672.5|31606.8|31681|31615.6|31663.1|31594.3|38
1642798000000|2022-01-21 20:46:40|31665.2|31615.2|31672.6|31616.8|31679.8|31618.9|31665.2|31598|36
1642798010000|2022-01-21 20:46:50|31675.6|31605.4|31671.8|31615.2|31677.9|31616|31669.4|31601.4|37
1642798020000|2022-01-21 20:47:00|31673.4|31614.8|31667|31617|31679.3|31617.8|31666|31601.3|24
1642798030000|2022-01-21 20:47:10|31667.3|31617.3|31668.9|31615.1|31669.3|31617.9|31666.6|31615.1|17
1642798040000|2022-01-21 20:47:20|31668.1|31615.6|31667.5|31617.5|31669.6|31617.9|31667.5|31615.1|15
1642798050000|2022-01-21 20:47:30|31667.3|31617.3|31664.6|31614.2|31672.9|31617.6|31662.1|31594.1|29
1642798060000|2022-01-21 20:47:40|31664|31614|31668|31613.6|31672.3|31617.8|31663.7|31611.7|21
1642798070000|2022-01-21 20:47:50|31668.5|31614.5|31666.6|31616.6|31672.9|31616.6|31665.9|31611.2|12
1642798080000|2022-01-21 20:48:00|31666.3|31616.3|31664.8|31614.8|31668.7|31617.4|31664.6|31614.6|29
1642798090000|2022-01-21 20:48:10|31666|31615.3|31662|31612|31670.6|31615.5|31656.8|31601.2|31
1642798100000|2022-01-21 20:48:20|31661.8|31611.8|31681.7|31593.4|31683.7|31613.5|31661.7|31589.9|37
1642798110000|2022-01-21 20:48:30|31676.8|31597.8|31676.7|31598.7|31681.6|31615.1|31663.2|31588.6|37
1642798120000|2022-01-21 20:48:40|31674|31601.1|31674.2|31609.3|31679.4|31614.8|31663.9|31591.6|33
1642798130000|2022-01-21 20:48:50|31674.1|31609|31669.9|31604.1|31676.5|31614.5|31662.4|31600.1|33
1642798140000|2022-01-21 20:49:00|31674.5|31599.2|31672.4|31601.9|31679.9|31609.8|31663.4|31589.8|25
1642798150000|2022-01-21 20:49:10|31670.7|31599.8|31672.1|31599.5|31672.1|31611.2|31662.8|31593.7|27
1642798160000|2022-01-21 20:49:20|31670.2|31600.9|31663.5|31613.5|31673.1|31613.5|31661.3|31598.6|20
1642798170000|2022-01-21 20:49:30|31664.1|31611.2|31665.5|31611.1|31666.2|31612.4|31662.4|31610.4|21
1642798180000|2022-01-21 20:49:40|31665.4|31611|31665.2|31611|31665.8|31612.5|31656.8|31606.8|14
1642798190000|2022-01-21 20:49:50|31665.1|31610.7|31666.8|31608|31668.9|31613.4|31658.8|31602.8|20
1642798200000|2022-01-21 20:50:00|31665.4|31609.3|31665|31613.4|31671.4|31613.4|31658.4|31592.2|25
1642798210000|2022-01-21 20:50:10|31665.8|31613.5|31670.1|31608.6|31674.8|31613.5|31665.4|31598.8|32
1642798220000|2022-01-21 20:50:20|31669.3|31601.6|31666.8|31614.7|31675.9|31615.7|31663.2|31598.8|31
1642798230000|2022-01-21 20:50:30|31666.3|31615.1|31666.9|31613|31673.6|31615.1|31657.9|31601.1|31
1642798240000|2022-01-21 20:50:40|31666.3|31613.9|31668.6|31610.6|31671|31613.9|31666.3|31608.8|13
1642798250000|2022-01-21 20:50:50|31668.9|31610.7|31664.3|31612|31669.4|31614.3|31659.6|31607.2|14
1642798260000|2022-01-21 20:51:00|31663.4|31613.4|31667.4|31609.4|31669.2|31613.4|31662.5|31594.4|25
1642798270000|2022-01-21 20:51:10|31667.9|31608.2|31672.4|31598.4|31672.4|31609.3|31664.1|31597.8|26
1642798280000|2022-01-21 20:51:20|31672.3|31603.3|31665.2|31612.4|31672.3|31614.6|31663.3|31603.3|29
1642798290000|2022-01-21 20:51:30|31664.8|31612.8|31665.6|31602.2|31668.6|31613.3|31655.6|31590.3|29
1642798300000|2022-01-21 20:51:40|31665.9|31603.3|31666.7|31608.4|31670.3|31611.8|31656.2|31599.3|29
1642798310000|2022-01-21 20:51:50|31667.2|31606.9|31666.2|31611.8|31677.6|31611.8|31665.8|31593.9|22
1642798320000|2022-01-21 20:52:00|31666.8|31610.6|31667.3|31609.2|31675.1|31610.9|31657.1|31596.8|20
1642798330000|2022-01-21 20:52:10|31667.5|31610.3|31669|31606.3|31680.7|31610.3|31657|31592.7|21
1642798340000|2022-01-21 20:52:20|31670|31605.8|31670.5|31600.8|31680.2|31615.3|31664.7|31589.9|33
1642798350000|2022-01-21 20:52:30|31662.3|31612.3|31670.1|31612.5|31676.8|31613.2|31662.3|31601.6|25
1642798360000|2022-01-21 20:52:40|31669|31610.5|31668.8|31612|31673.4|31612.8|31668.6|31591.3|19
1642798370000|2022-01-21 20:52:50|31669.5|31611|31666.2|31614.7|31669.7|31615.7|31664.4|31611|16
1642798380000|2022-01-21 20:53:00|31666.4|31614.2|31669.4|31610.7|31676.2|31614.5|31666.3|31599.1|25
1642798390000|2022-01-21 20:53:10|31669.5|31611.4|31664.2|31614.2|31669.5|31615|31664.2|31611.4|12
1642798400000|2022-01-21 20:53:20|31664.8|31613.5|31665.8|31612.4|31666.8|31613.5|31664.8|31611.1|14
1642798410000|2022-01-21 20:53:30|31666.4|31611.5|31668.8|31604.7|31669.2|31612.8|31664.9|31596.7|15
1642798420000|2022-01-21 20:53:40|31670.4|31606.3|31668.8|31611.4|31670.4|31613|31668.4|31606.3|13
1642798430000|2022-01-21 20:53:50|31669.2|31610.9|31669|31610.1|31669.5|31610.9|31669|31609.1|13
1642798440000|2022-01-21 20:54:00|31668.6|31610.2|31662.7|31612.7|31669|31614.4|31662.7|31608.9|17
1642798450000|2022-01-21 20:54:10|31662.6|31612.6|31663.6|31613.6|31664.7|31614.7|31661.4|31611.4|12
1642798460000|2022-01-21 20:54:20|31665.3|31615.3|31664.6|31611.7|31669.1|31615.3|31661.9|31610.4|16
1642798470000|2022-01-21 20:54:30|31665.3|31612.5|31663.6|31613.3|31665.9|31614.5|31663.3|31612.2|13
1642798480000|2022-01-21 20:54:40|31669.1|31609.7|31667.1|31615.2|31672|31617|31663.1|31588.8|27
1642798490000|2022-01-21 20:54:50|31667.5|31614.6|31668.1|31603.5|31681.3|31616.4|31664.7|31594.5|20
1642798500000|2022-01-21 20:55:00|31670|31604|31669.3|31611.9|31680.8|31617.4|31665.4|31597.3|25
1642798510000|2022-01-21 20:55:10|31668.9|31612.1|31663.8|31612.9|31671.2|31616.2|31658.9|31597.1|33
1642798520000|2022-01-21 20:55:20|31666.8|31602.9|31664.2|31612.6|31668.9|31612.9|31654.6|31588|31
1642798530000|2022-01-21 20:55:30|31664|31612.8|31663.2|31613.2|31665.4|31614|31659.5|31592.1|23
1642798540000|2022-01-21 20:55:40|31663.7|31613.7|31665.4|31611.5|31665.4|31613.7|31663.4|31611|13
1642798550000|2022-01-21 20:55:50|31664.8|31610.5|31663.9|31611.5|31665|31611.9|31663.9|31610.5|10
1642798560000|2022-01-21 20:56:00|31664|31611.4|31663|31613|31668.8|31613.4|31663|31608.4|16
1642798570000|2022-01-21 20:56:10|31662.9|31612.9|31665.6|31612.3|31668.8|31613.2|31656.6|31604.2|23
1642798580000|2022-01-21 20:56:20|31655.3|31605.3|31669.2|31610.9|31670.4|31613.2|31655.3|31604.5|26
1642798590000|2022-01-21 20:56:30|31669.8|31610.6|31667.6|31611.2|31669.9|31614|31663.5|31597.7|20
1642798600000|2022-01-21 20:56:40|31668.3|31609.6|31662|31610|31668.8|31611|31660|31595.2|21
1642798610000|2022-01-21 20:56:50|31661.9|31611|31658.3|31608.3|31667.8|31611.7|31658.3|31588|27
1642798620000|2022-01-21 20:57:00|31660.6|31608|31666.1|31600.8|31666.3|31612.2|31655.2|31593.7|27
1642798630000|2022-01-21 20:57:10|31666.7|31605.5|31651.4|31600.3|31666.7|31610.7|31651.4|31598.1|26
1642798640000|2022-01-21 20:57:20|31658.2|31598.8|31658.5|31605.5|31661.1|31608.1|31652.9|31593.8|25
1642798650000|2022-01-21 20:57:30|31660.1|31587.6|31662.7|31560.3|31667.2|31587.6|31644.5|31556.7|25
1642798660000|2022-01-21 20:57:40|31662.6|31560.4|31664.1|31557.1|31665.4|31561|31662.5|31557.1|22
1642798670000|2022-01-21 20:57:50|31664.4|31557.4|31664.7|31557.7|31665.4|31558.4|31653.4|31551.3|18
1642798680000|2022-01-21 20:58:00|31664.6|31557.6|31663.4|31556.4|31664.6|31557.6|31663.2|31556.2|21
1642798690000|2022-01-21 20:58:10|31649.9|31549.8|31660.9|31553.9|31662.2|31555.2|31649.9|31549.5|21
1642798700000|2022-01-21 20:58:20|31661|31554|31664.8|31557.8|31665.2|31558.2|31660.9|31553.9|17
1642798710000|2022-01-21 20:58:30|31664.5|31557.5|31655.3|31548.6|31664.5|31557.5|31649.6|31548.6|29
1642798720000|2022-01-21 20:58:40|31655.8|31549.8|31658.5|31553.2|31658.9|31554.2|31655.3|31548.3|23
1642798730000|2022-01-21 20:58:50|31658.2|31553.8|31652.8|31553.9|31658.2|31556|31646.2|31549|25
1642798740000|2022-01-21 20:59:00|31652.1|31553.1|31658.7|31554.3|31659|31556.8|31651.7|31552.1|27
1642798750000|2022-01-21 20:59:10|31648.2|31554.4|31647|31548.9|31657.8|31554.4|31646.6|31547.8|26
1642798760000|2022-01-21 20:59:20|31647.1|31547|31659.9|31552.9|31662.4|31558.9|31645.8|31546.3|30
1642798770000|2022-01-21 20:59:30|31662.5|31555.5|31658.8|31551.8|31663.3|31556.9|31651.6|31551.8|28
1642798780000|2022-01-21 20:59:40|31659.2|31552.2|31655.1|31553|31663.7|31558|31654.5|31552.2|26
1642798790000|2022-01-21 20:59:50|31655.6|31553.3|31661.7|31562.2|31667.9|31562.2|31647.2|31552.9|32
1642798800000|2022-01-21 21:00:00|31654.9|31560.5|31665.8|31558.8|31666.6|31560.5|31654.8|31552.3|32
1642798810000|2022-01-21 21:00:10|31665|31558|31667.4|31567.3|31669.8|31567.9|31663.7|31556.7|29
1642798820000|2022-01-21 21:00:20|31657.6|31558.7|31660|31561|31666.6|31561.6|31656.2|31557.7|19
1642798830000|2022-01-21 21:00:30|31660.6|31561.5|31660.1|31561|31661.6|31563.4|31659.2|31560.1|18
1642798840000|2022-01-21 21:00:40|31660.3|31560.7|31661.7|31562.3|31667.2|31564.2|31659.7|31558.8|17
1642798850000|2022-01-21 21:00:50|31647|31551.6|31664|31557|31664|31558.4|31647|31548.9|25
1642798860000|2022-01-21 21:01:00|31652.6|31555|31654.2|31555|31656.8|31558.3|31650.7|31551.3|26
1642798870000|2022-01-21 21:01:10|31653.4|31554.2|31650.2|31555.2|31657.3|31560.6|31645.2|31551|23
1642798880000|2022-01-21 21:01:20|31649.9|31554.2|31651.3|31553.6|31652.7|31558.3|31645.9|31552.1|23
1642798890000|2022-01-21 21:01:30|31649.6|31554.4|31644.2|31552.9|31652|31556.3|31644.2|31552.9|22
1642798900000|2022-01-21 21:01:40|31644|31553|31651|31561|31654.4|31561|31644|31545.8|18
1642798910000|2022-01-21 21:01:50|31650|31560|31645.6|31557.6|31651|31571.5|31617.4|31556.8|11
1642798920000|2022-01-21 21:02:00|31645.7|31557.7|31650|31562|31652.9|31562|31645.7|31557.7|11
1642798930000|2022-01-21 21:02:10|31651|31563|31619.6|31569.6|31651|31572.9|31619|31563|9
1642798940000|2022-01-21 21:02:20|31619.7|31569.7|31625.2|31575.2|31647.9|31575.5|31619.7|31558|10
1642798950000|2022-01-21 21:02:30|31645.2|31560.7|31656|31566.4|31658.7|31566.9|31645.2|31558.9|15
1642798960000|2022-01-21 21:02:40|31657.9|31564.9|31616.5|31566.5|31661.5|31566.9|31616.5|31560.9|10
1642798970000|2022-01-21 21:02:50|31613.7|31563.7|31657.9|31565|31657.9|31567|31613.7|31563.7|3
1642798980000|2022-01-21 21:03:00|31661.3|31561.1|31627.5|31577.5|31661.6|31577.8|31623.1|31560.9|12
1642798990000|2022-01-21 21:03:10|31627.2|31577.2|31624.9|31574.9|31654|31577.2|31624.9|31565.5|4
1642799000000|2022-01-21 21:03:20|31625.2|31575.2|31644.5|31564.5|31644.5|31577.8|31624.9|31564.5|7
1642799010000|2022-01-21 21:03:30|31645.2|31566|31628|31578|31645.2|31579.1|31626.6|31564.5|11
1642799020000|2022-01-21 21:03:40|31628.1|31578.1|31626.1|31576.1|31657|31579.9|31624|31561.3|16
1642799030000|2022-01-21 21:03:50|31623.6|31573.6|31625.9|31575.9|31636.5|31586.5|31622.6|31572.6|33
1642799040000|2022-01-21 21:04:00|31627.9|31577.9|31630.7|31580.7|31636.5|31586.5|31623.9|31573.9|21
1642799050000|2022-01-21 21:04:10|31630.1|31580.1|31626.3|31576.3|31630.7|31580.7|31623.9|31573.9|19
1642799060000|2022-01-21 21:04:20|31626.5|31576.5|31631.2|31581.2|31631.2|31581.2|31626.4|31576.4|5
1642799070000|2022-01-21 21:04:30|31633.7|31583.7|31635.5|31585.5|31639.5|31589.5|31625.5|31575.5|18
1642799080000|2022-01-21 21:04:40|31634.5|31584.5|31632.2|31582.2|31636.5|31586.5|31632.2|31582.2|4
1642799090000|2022-01-21 21:04:50|31636|31586|31633.5|31583.5|31639.5|31589.5|31633.5|31583.5|12
1642799100000|2022-01-21 21:05:00|31632.9|31582.9|31631.3|31581.3|31634.9|31584.9|31625.1|31575.1|13
1642799110000|2022-01-21 21:05:10|31635.5|31585.5|31620.5|31570.5|31637.5|31587.5|31616.6|31566.6|13
1642799120000|2022-01-21 21:05:20|31621.7|31571.7|31630.3|31580.3|31637.5|31587.5|31617.1|31567.1|20
1642799130000|2022-01-21 21:05:30|31627.7|31577.7|31637.2|31587.2|31639.5|31589.5|31627.7|31577.7|12
1642799140000|2022-01-21 21:05:40|31626.9|31576.9|31639.5|31589.5|31639.5|31589.5|31626.9|31576.9|10
1642799150000|2022-01-21 21:05:50|31637.5|31587.5|31632.5|31582.5|31639.5|31589.5|31627.5|31577.5|9
1642799160000|2022-01-21 21:06:00|31629.3|31579.3|31635.5|31585.5|31637.5|31587.5|31629.3|31579.3|13
1642799180000|2022-01-21 21:06:20|31627.1|31577.1|31628|31578|31628|31578|31627.1|31577.1|3
1642799190000|2022-01-21 21:06:30|31628.5|31578.5|31629.6|31579.6|31630.4|31580.4|31628.4|31578.4|9
1642799200000|2022-01-21 21:06:40|31628.7|31578.7|31627.3|31577.3|31636.5|31586.5|31625.9|31575.9|13
1642799210000|2022-01-21 21:06:50|31626.5|31576.5|31624.8|31574.8|31634.5|31584.5|31624.8|31574.8|11
1642799220000|2022-01-21 21:07:00|31626.2|31576.2|31632.5|31582.5|31632.5|31582.5|31624.8|31574.8|4
1642799230000|2022-01-21 21:07:10|31623.4|31573.4|31618.9|31568.9|31632|31582|31618.6|31568.6|8
1642799240000|2022-01-21 21:07:20|31617.7|31567.7|31631|31581|31631|31581|31607.7|31557.7|13
1642799250000|2022-01-21 21:07:30|31632|31582|31632|31582|31632|31582|31632|31582|1
1642799260000|2022-01-21 21:07:40|31627.3|31577.3|31633.5|31583.5|31633.5|31583.5|31619.9|31569.9|6
1642799270000|2022-01-21 21:07:50|31627.9|31577.9|31622.7|31572.7|31627.9|31577.9|31620.2|31570.2|19
1642799280000|2022-01-21 21:08:00|31622.8|31572.8|31622.1|31572.1|31632.3|31582.3|31618.5|31568.5|18
1642799290000|2022-01-21 21:08:10|31621.6|31571.6|31618.8|31568.8|31621.6|31571.6|31618.8|31568.8|2
1642799300000|2022-01-21 21:08:20|31618.5|31568.5|31631.5|31581.5|31631.5|31581.5|31618.4|31568.4|5
1642799310000|2022-01-21 21:08:30|31633.5|31583.5|31632.5|31582.5|31633.5|31583.5|31632.5|31582.5|4
1642799320000|2022-01-21 21:08:40|31631.5|31581.5|31631.5|31581.5|31631.5|31581.5|31631.5|31581.5|1
1642799330000|2022-01-21 21:08:50|31618.7|31568.7|31621.6|31571.6|31621.6|31571.6|31618.7|31568.7|3
1642799340000|2022-01-21 21:09:00|31624.4|31574.4|31621|31571|31632.5|31582.5|31621|31571|11
1642799350000|2022-01-21 21:09:10|31622.3|31572.3|31639|31589|31639|31589|31622.3|31572.3|9
1642799360000|2022-01-21 21:09:20|31637|31587|31637|31587|31639|31589|31637|31587|7
1642799370000|2022-01-21 21:09:30|31639|31589|31635.5|31585.5|31639|31589|31625|31575|7
1642799380000|2022-01-21 21:09:40|31629.4|31579.4|31627.3|31577.3|31629.6|31579.6|31627.3|31577.3|3
1642799390000|2022-01-21 21:09:50|31624.2|31574.2|31625.1|31575.1|31625.2|31575.2|31622.9|31572.9|7
1642799400000|2022-01-21 21:10:00|31628.6|31578.6|31627.8|31577.8|31635.1|31585.1|31625.5|31575.5|5
1642799410000|2022-01-21 21:10:10|31632.3|31582.3|31623.2|31573.2|31635.1|31585.1|31623.2|31573.2|3
1642799440000|2022-01-21 21:10:40|31634.5|31584.5|31624.7|31574.7|31635.5|31585.5|31623|31573|5
1642799450000|2022-01-21 21:10:50|31628.2|31578.2|31627.7|31577.7|31628.2|31578.2|31627.5|31577.5|6
1642799460000|2022-01-21 21:11:00|31624.8|31574.8|31630.8|31580.8|31630.8|31580.8|31624.8|31574.8|4
1642799470000|2022-01-21 21:11:10|31623.1|31573.1|31622.3|31572.3|31625.5|31575.5|31622.3|31572.3|5
1642799480000|2022-01-21 21:11:20|31625|31575|31624.9|31574.9|31625|31575|31624.2|31574.2|4
1642799490000|2022-01-21 21:11:30|31622.5|31572.5|31624.9|31574.9|31624.9|31574.9|31622.5|31572.5|2
1642799500000|2022-01-21 21:11:40|31628.6|31578.6|31622.3|31572.3|31628.8|31578.8|31622.3|31572.3|4
1642799510000|2022-01-21 21:11:50|31624.8|31574.8|31624.8|31574.8|31624.8|31574.8|31624.8|31574.8|1
1642799520000|2022-01-21 21:12:00|31633.5|31583.5|31622.3|31572.3|31633.5|31583.5|31622.3|31572.3|2
1642799530000|2022-01-21 21:12:10|31628|31578|31630.6|31580.6|31630.6|31580.6|31628|31578|3
1642799540000|2022-01-21 21:12:20|31633.2|31583.2|31620.6|31570.6|31633.5|31583.5|31620.6|31570.6|6
1642799550000|2022-01-21 21:12:30|31623|31573|31623.9|31573.9|31628.3|31578.3|31622.9|31572.9|9
1642799560000|2022-01-21 21:12:40|31627.6|31577.6|31619.7|31569.7|31632.6|31582.6|31619.7|31569.7|5
1642799570000|2022-01-21 21:12:50|31620.9|31570.9|31628|31578|31628|31578|31620.9|31570.9|4
1642799580000|2022-01-21 21:13:00|31627.6|31577.6|31630.8|31580.8|31632.6|31582.6|31627.6|31577.6|4
1642799590000|2022-01-21 21:13:10|31630.1|31580.1|31619.7|31569.7|31632.6|31582.6|31619.7|31569.7|3
1642799600000|2022-01-21 21:13:20|31620.8|31570.8|31622.4|31572.4|31624.6|31574.6|31620.8|31570.8|6
1642799610000|2022-01-21 21:13:30|31625.1|31575.1|31624.7|31574.7|31625.2|31575.2|31624.3|31574.3|7
1642799620000|2022-01-21 21:13:40|31628.7|31578.7|31630.5|31580.5|31632.5|31582.5|31620.2|31570.2|7
1642799630000|2022-01-21 21:13:50|31618.4|31568.4|31629.5|31579.5|31630.5|31580.5|31618.4|31568.4|10
1642799640000|2022-01-21 21:14:00|31630.5|31580.5|31628.8|31578.8|31630.5|31580.5|31624.3|31574.3|8
1642799650000|2022-01-21 21:14:10|31629.7|31579.7|31619.8|31569.8|31629.7|31579.7|31619.2|31569.2|5
1642799660000|2022-01-21 21:14:20|31620.8|31570.8|31620.5|31570.5|31620.8|31570.8|31620.5|31570.5|2
1642799670000|2022-01-21 21:14:30|31618|31568|31625.4|31575.4|31625.4|31575.4|31618|31568|5
1642799680000|2022-01-21 21:14:40|31626|31576|31629.8|31579.8|31629.8|31579.8|31625.4|31575.4|7
1642799690000|2022-01-21 21:14:50|31630.4|31580.4|31631.5|31581.5|31632.5|31582.5|31628.5|31578.5|7
1642799700000|2022-01-21 21:15:00|31619.6|31569.6|31623|31573|31623.9|31573.9|31619.4|31569.4|12
1642799710000|2022-01-21 21:15:10|31628.2|31578.2|31632.5|31582.5|31633.5|31583.5|31627.3|31577.3|10
1642799720000|2022-01-21 21:15:20|31631.5|31581.5|31631.5|31581.5|31631.5|31581.5|31631.5|31581.5|1
1642799730000|2022-01-21 21:15:30|31620|31570|31620|31570|31620|31570|31620|31570|1
1642799740000|2022-01-21 21:15:40|31626.6|31576.6|31629.4|31579.4|31633.5|31583.5|31626.6|31576.6|8
1642799750000|2022-01-21 21:15:50|31630.1|31580.1|31631.5|31581.5|31632.5|31582.5|31630.1|31580.1|5
1642799760000|2022-01-21 21:16:00|31620|31570|31623|31573|31623|31573|31620|31570|3
1642799770000|2022-01-21 21:16:10|31623.9|31573.9|31626.6|31576.6|31626.6|31576.6|31620|31570|7
1642799780000|2022-01-21 21:16:20|31627.1|31577.1|31620.2|31570.2|31627.1|31577.1|31620.2|31570.2|3
1642799790000|2022-01-21 21:16:30|31620.3|31570.3|31620.2|31570.2|31620.3|31570.3|31620.2|31570.2|2
1642799800000|2022-01-21 21:16:40|31620.3|31570.3|31620.4|31570.4|31626.6|31576.6|31620|31570|12
1642799810000|2022-01-21 21:16:50|31623.1|31573.1|31622.7|31572.7|31623.1|31573.1|31620.4|31570.4|6
1642799820000|2022-01-21 21:17:00|31623|31573|31626.6|31576.6|31627.3|31577.3|31623|31573|5
1642799830000|2022-01-21 21:17:10|31627.3|31577.3|31620.2|31570.2|31627.3|31577.3|31620.1|31570.1|12
1642799840000|2022-01-21 21:17:20|31620.1|31570.1|31622.7|31572.7|31623.1|31573.1|31620.1|31570.1|11
1642799850000|2022-01-21 21:17:30|31623.1|31573.1|31620.2|31570.2|31623.1|31573.1|31620.1|31570.1|8
1642799860000|2022-01-21 21:17:40|31623|31573|31619.6|31569.6|31623.9|31573.9|31619.6|31569.6|6
1642799870000|2022-01-21 21:17:50|31619.5|31569.5|31620.6|31570.6|31620.6|31570.6|31619.5|31569.5|2
1642799880000|2022-01-21 21:18:00|31623.1|31573.1|31624.1|31574.1|31625|31575|31621.6|31571.6|8
1642799890000|2022-01-21 21:18:10|31621.9|31571.9|31625.6|31575.6|31627.5|31577.5|31621.9|31571.9|8
1642799900000|2022-01-21 21:18:20|31626.9|31576.9|31627.4|31577.4|31632.6|31582.6|31625.6|31575.6|9
1642799910000|2022-01-21 21:18:30|31628.6|31578.6|31625.1|31575.1|31628.6|31578.6|31625.1|31575.1|5
1642799920000|2022-01-21 21:18:40|31625.5|31575.5|31625.5|31575.5|31626|31576|31625.5|31575.5|3
1642799930000|2022-01-21 21:18:50|31627|31577|31627|31577|31627|31577|31627|31577|1
1642799940000|2022-01-21 21:19:00|31633.5|31583.5|31625.4|31575.4|31633.5|31583.5|31625.4|31575.4|2
1642799950000|2022-01-21 21:19:10|31633.5|31583.5|31625.1|31575.1|31633.5|31583.5|31624|31574|7
1642799960000|2022-01-21 21:19:20|31629|31579|31631.5|31581.5|31631.5|31581.5|31625.6|31575.6|7
1642799970000|2022-01-21 21:19:30|31625.2|31575.2|31623.7|31573.7|31625.2|31575.2|31623.7|31573.7|2
1642799980000|2022-01-21 21:19:40|31623.8|31573.8|31623.7|31573.7|31623.8|31573.8|31623.7|31573.7|2
1642799990000|2022-01-21 21:19:50|31623.8|31573.8|31624.1|31574.1|31624.1|31574.1|31623.8|31573.8|2
1642800000000|2022-01-21 21:20:00|31625.3|31575.3|31626.9|31576.9|31626.9|31576.9|31625|31575|7
1642800010000|2022-01-21 21:20:10|31628.7|31578.7|31624.9|31574.9|31628.8|31578.8|31623.8|31573.8|8
1642800020000|2022-01-21 21:20:20|31624.8|31574.8|31629.1|31579.1|31629.1|31579.1|31623.9|31573.9|9
1642800030000|2022-01-21 21:20:30|31634|31584|31634|31584|31636|31586|31625.9|31575.9|8
1642800060000|2022-01-21 21:21:00|31625.8|31575.8|31627.8|31577.8|31627.8|31577.8|31625.8|31575.8|2
1642800070000|2022-01-21 21:21:10|31630.4|31580.4|31632.9|31582.9|31632.9|31582.9|31630.4|31580.4|3
1642800080000|2022-01-21 21:21:20|31632.3|31582.3|31635|31585|31635|31585|31631.8|31581.8|5
1642800090000|2022-01-21 21:21:30|31632|31582|31616.8|31596.8|31635|31596.8|31616.3|31581.3|12
1642800100000|2022-01-21 21:21:40|31615.6|31595.6|31631.1|31581.1|31631.6|31595.6|31615.2|31578.8|14
1642800110000|2022-01-21 21:21:50|31631.6|31581.6|31628|31578|31636|31586|31627.8|31577.8|13
1642800120000|2022-01-21 21:22:00|31629.1|31579.1|31630.9|31580.9|31630.9|31580.9|31627.7|31577.7|10
1642800130000|2022-01-21 21:22:10|31626.4|31576.4|31628.2|31578.2|31628.9|31578.9|31626.4|31576.4|13
1642800140000|2022-01-21 21:22:20|31628.1|31578.1|31630.3|31580.3|31630.8|31580.8|31628.1|31578.1|8
1642800150000|2022-01-21 21:22:30|31630.8|31580.8|31635|31585|31636|31586|31630.3|31580.3|11
1642800160000|2022-01-21 21:22:40|31636|31586|31628.2|31578.2|31636|31586|31627.9|31577.9|14
1642800170000|2022-01-21 21:22:50|31627.9|31577.9|31628.1|31578.1|31629.9|31579.9|31627.9|31577.9|11
1642800180000|2022-01-21 21:23:00|31628.6|31578.6|31628|31578|31629.1|31579.1|31627.9|31577.9|9
1642800190000|2022-01-21 21:23:10|31628.7|31578.7|31629.4|31579.4|31629.4|31579.4|31628.7|31578.7|2
1642800200000|2022-01-21 21:23:20|31628.2|31578.2|31633|31583|31633|31583|31628.2|31578.2|3
1642800210000|2022-01-21 21:23:30|31630|31580|31628.7|31578.7|31630|31580|31627.9|31577.9|8
1642800220000|2022-01-21 21:23:40|31628.5|31578.5|31631|31581|31631.4|31581.4|31628.5|31578.5|8
1642800230000|2022-01-21 21:23:50|31629.3|31579.3|31630.1|31580.1|31631.9|31581.9|31629.3|31579.3|6
1642800240000|2022-01-21 21:24:00|31636|31586|31636|31586|31636|31586|31636|31586|1
1642800260000|2022-01-21 21:24:20|31629.2|31579.2|31629.1|31579.1|31629.2|31579.2|31629.1|31579.1|2
1642800270000|2022-01-21 21:24:30|31631.9|31581.9|31629.3|31579.3|31631.9|31581.9|31629.1|31579.1|5
1642800280000|2022-01-21 21:24:40|31630|31580|31630|31580|31630|31580|31630|31580|1
1642800290000|2022-01-21 21:24:50|31629.3|31579.3|31629.3|31579.3|31629.3|31579.3|31629.3|31579.3|1
1642800300000|2022-01-21 21:25:00|31636|31586|31629.3|31579.3|31636|31586|31629.3|31579.3|2
1642800310000|2022-01-21 21:25:10|31630|31580|31629.6|31579.6|31630|31580|31628|31578|5
1642800320000|2022-01-21 21:25:20|31628.5|31578.5|31631.8|31581.8|31631.8|31581.8|31628.5|31578.5|3
1642800330000|2022-01-21 21:25:30|31629.3|31579.3|31628|31578|31637|31587|31628|31578|4
1642800340000|2022-01-21 21:25:40|31628.1|31578.1|31628|31578|31628.1|31578.1|31628|31578|2
1642800350000|2022-01-21 21:25:50|31632.4|31582.4|31629.7|31579.7|31632.4|31582.4|31628.3|31578.3|5
1642800360000|2022-01-21 21:26:00|31638|31588|31638|31588|31638|31588|31630.9|31580.9|5
1642800370000|2022-01-21 21:26:10|31639|31589|31638|31588|31639|31589|31638|31588|2
1642800390000|2022-01-21 21:26:30|31630.9|31580.9|31631.5|31581.5|31631.5|31581.5|31630.7|31580.7|6
1642800400000|2022-01-21 21:26:40|31633.2|31583.2|31631|31581|31633.7|31583.7|31630.3|31580.3|6
1642800410000|2022-01-21 21:26:50|31633.3|31583.3|31638|31588|31638|31588|31631.1|31581.1|5
1642800420000|2022-01-21 21:27:00|31640|31590|31631.1|31581.1|31640|31590|31630.3|31580.3|13
1642800430000|2022-01-21 21:27:10|31631.6|31581.6|31634.4|31584.4|31634.4|31584.4|31631.1|31581.1|11
1642800440000|2022-01-21 21:27:20|31633.3|31583.3|31638|31588|31640|31590|31633.3|31583.3|11
1642800450000|2022-01-21 21:27:30|31640|31590|31633.4|31583.4|31640|31590|31633.2|31583.2|9
1642800460000|2022-01-21 21:27:40|31634|31584|31633.9|31583.9|31634|31584|31633.6|31583.6|6
1642800470000|2022-01-21 21:27:50|31634.5|31584.5|31619.6|31599.6|31635.5|31599.6|31619.3|31583.5|18
1642800480000|2022-01-21 21:28:00|31619.8|31599.8|31635.5|31585.5|31635.5|31600.1|31619.7|31583.5|11
1642800490000|2022-01-21 21:28:10|31633.5|31583.5|31635.5|31585.5|31636.5|31586.5|31633.5|31583.5|14
1642800500000|2022-01-21 21:28:20|31633.5|31583.5|31635.5|31585.5|31636.5|31586.5|31633.5|31583.5|12
1642800510000|2022-01-21 21:28:30|31633.5|31583.5|31634.4|31584.4|31635.5|31600.1|31619.7|31583.5|15
1642800520000|2022-01-21 21:28:40|31634.5|31584.5|31633.7|31583.7|31635.1|31585.1|31632.6|31582.6|15
1642800530000|2022-01-21 21:28:50|31633.8|31583.8|31617.7|31597.7|31633.9|31597.8|31617.7|31583.6|9
1642800540000|2022-01-21 21:29:00|31634.3|31584.3|31634.4|31584.4|31634.8|31584.8|31633.2|31583.2|12
1642800550000|2022-01-21 21:29:10|31634.7|31584.7|31617.8|31597.8|31634.7|31599.1|31617.1|31584.4|13
1642800560000|2022-01-21 21:29:20|31633.3|31583.3|31632.8|31582.8|31634.6|31598.3|31618.2|31582.2|11
1642800570000|2022-01-21 21:29:30|31632.1|31582.1|31636.7|31586.7|31636.8|31586.8|31632.1|31582.1|7
1642800580000|2022-01-21 21:29:40|31636.8|31586.8|31636.7|31586.7|31636.8|31586.8|31636.7|31586.7|4
1642800590000|2022-01-21 21:29:50|31636.6|31586.6|31635|31585|31636.6|31586.6|31632.6|31582.6|12
1642800600000|2022-01-21 21:30:00|31634|31584|31637|31587|31637|31587|31632.5|31582.5|18
1642800610000|2022-01-21 21:30:10|31638.7|31588.7|31634.1|31584.1|31640.8|31590.8|31632|31582|12
1642800620000|2022-01-21 21:30:20|31633.3|31583.3|31634|31584|31635.3|31585.3|31631.9|31581.9|8
1642800630000|2022-01-21 21:30:30|31636.7|31586.7|31634.8|31584.8|31638.4|31588.4|31632.3|31582.3|13
1642800640000|2022-01-21 21:30:40|31634.9|31584.9|31635.6|31585.6|31638.1|31588.1|31633.7|31583.7|10
1642800650000|2022-01-21 21:30:50|31637.4|31587.4|31638.4|31588.4|31640.8|31590.8|31636|31586|14
1642800660000|2022-01-21 21:31:00|31639.4|31589.4|31639|31589|31639.6|31589.6|31636.6|31586.6|12
1642800670000|2022-01-21 21:31:10|31636.7|31586.7|31635.3|31585.3|31638.6|31588.6|31635.1|31585.1|14
1642800680000|2022-01-21 21:31:20|31635.6|31585.6|31635.5|31585.5|31638.7|31588.7|31635.3|31585.3|15
1642800690000|2022-01-21 21:31:30|31635.7|31585.7|31636.5|31586.5|31640.1|31590.1|31635.4|31585.4|17
1642800700000|2022-01-21 21:31:40|31635.7|31585.7|31636.4|31586.4|31640|31590|31635.7|31585.7|10
1642800710000|2022-01-21 21:31:50|31639.3|31589.3|31636.7|31586.7|31639.3|31589.3|31634.9|31584.9|8
1642800720000|2022-01-21 21:32:00|31635.8|31585.8|31636.3|31586.3|31637.5|31587.5|31635.4|31585.4|17
1642800730000|2022-01-21 21:32:10|31635.4|31585.4|31633.8|31583.8|31636.4|31586.4|31633.8|31583.8|5
1642800740000|2022-01-21 21:32:20|31633.9|31583.9|31635.1|31585.1|31635.2|31585.2|31633.4|31583.4|10
1642800750000|2022-01-21 21:32:30|31634.7|31584.7|31636.6|31586.6|31636.6|31586.6|31634.7|31584.7|11
1642800760000|2022-01-21 21:32:40|31635.9|31585.9|31635.8|31585.8|31635.9|31585.9|31635|31585|5
1642800770000|2022-01-21 21:32:50|31635.7|31585.7|31636.6|31586.6|31637.4|31587.4|31635.7|31585.7|6
1642800780000|2022-01-21 21:33:00|31635.8|31585.8|31635.8|31585.8|31635.8|31585.8|31635.8|31585.8|1
1642800790000|2022-01-21 21:33:10|31636.6|31586.6|31641.5|31591.5|31644.5|31594.5|31634.9|31584.9|13
1642800800000|2022-01-21 21:33:20|31644.5|31594.5|31638.1|31588.1|31644.5|31594.5|31637.8|31587.8|5
1642800810000|2022-01-21 21:33:30|31637.1|31587.1|31641.8|31591.8|31641.8|31591.8|31636.8|31586.8|19
1642800820000|2022-01-21 21:33:40|31638.1|31588.1|31641.8|31591.8|31641.8|31591.8|31637.2|31587.2|9
1642800830000|2022-01-21 21:33:50|31643.5|31593.5|31643.2|31593.2|31643.5|31593.5|31643.1|31593.1|3
1642800840000|2022-01-21 21:34:00|31644.9|31594.9|31641.5|31591.5|31644.9|31594.9|31641.5|31591.5|5
1642800850000|2022-01-21 21:34:10|31643.5|31593.5|31637|31587|31643.5|31593.5|31637|31587|8
1642800860000|2022-01-21 21:34:20|31637.8|31587.8|31639.3|31589.3|31640.7|31590.7|31637|31587|5
1642800870000|2022-01-21 21:34:30|31641.5|31591.5|31643.7|31593.7|31644.5|31594.5|31641.5|31591.5|9
1642800880000|2022-01-21 21:34:40|31642.8|31592.8|31638.8|31588.8|31644.5|31594.5|31637.6|31587.6|16
1642800890000|2022-01-21 21:34:50|31638.2|31588.2|31638.5|31588.5|31638.8|31588.8|31638.2|31588.2|6
1642800900000|2022-01-21 21:35:00|31639.6|31589.6|31640.3|31590.3|31642.3|31592.3|31638.7|31588.7|9
1642800910000|2022-01-21 21:35:10|31642.5|31592.5|31640.5|31590.5|31642.9|31592.9|31637.8|31587.8|9
1642800920000|2022-01-21 21:35:20|31644.9|31594.9|31641|31591|31644.9|31594.9|31638.6|31588.6|17
1642800930000|2022-01-21 21:35:30|31641.9|31591.9|31640.4|31590.4|31642.3|31592.3|31637.9|31587.9|15
1642800940000|2022-01-21 21:35:40|31640.3|31590.3|31644|31594|31644.5|31594.5|31639.7|31589.7|14
1642800950000|2022-01-21 21:35:50|31643.8|31593.8|31646.9|31596.9|31646.9|31596.9|31643.8|31593.8|5
1642800960000|2022-01-21 21:36:00|31647|31597|31643.4|31593.4|31647|31597|31640.5|31590.5|14
1642800970000|2022-01-21 21:36:10|31643.6|31593.6|31642.4|31592.4|31680.1|31601|31639.3|31574.4|28
1642800980000|2022-01-21 21:36:20|31641.3|31591.3|31661.4|31578.7|31663.7|31596.8|31637.7|31571.7|29
1642800990000|2022-01-21 21:36:30|31655|31574.8|31646.4|31596.4|31670.7|31598.1|31640.5|31572.7|29
1642801000000|2022-01-21 21:36:40|31647|31597|31644.4|31594.4|31648.4|31598.4|31644.1|31594.1|18
1642801010000|2022-01-21 21:36:50|31645.5|31595.5|31645.8|31595.8|31646.6|31596.6|31645.3|31595.3|8
1642801020000|2022-01-21 21:37:00|31645.5|31595.5|31646|31596|31647.2|31597.2|31645.5|31595.5|17
1642801030000|2022-01-21 21:37:10|31646.7|31596.7|31645.9|31595.9|31646.7|31596.7|31644.5|31594.5|9
1642801040000|2022-01-21 21:37:20|31644.4|31594.4|31642.7|31592.7|31646|31596|31641.9|31591.9|10
1642801050000|2022-01-21 21:37:30|31643.3|31593.3|31642|31592|31644.5|31594.5|31641.4|31591.4|12
1642801060000|2022-01-21 21:37:40|31641|31591|31644.6|31594.6|31644.6|31594.6|31641|31591|13
1642801070000|2022-01-21 21:37:50|31643.7|31593.7|31641.1|31591.1|31644.4|31594.4|31641.1|31591.1|16
1642801080000|2022-01-21 21:38:00|31640.8|31590.8|31642|31592|31642.4|31592.4|31640.8|31590.8|7
1642801090000|2022-01-21 21:38:10|31641.6|31591.6|31639|31589|31644.3|31594.3|31639|31589|10
1642801100000|2022-01-21 21:38:20|31638.8|31588.8|31641.3|31591.3|31660|31592.6|31638.4|31577|15
1642801110000|2022-01-21 21:38:30|31641|31591|31641.3|31591.3|31660.3|31593.1|31640.4|31577.7|11
1642801120000|2022-01-21 21:38:40|31637|31587|31639.6|31589.6|31640.8|31590.8|31636.6|31586.6|15
1642801130000|2022-01-21 21:38:50|31640.6|31590.6|31638.4|31588.4|31640.6|31590.6|31637.2|31587.2|13
1642801140000|2022-01-21 21:39:00|31636.5|31586.5|31635.2|31585.2|31636.5|31586.5|31634.5|31584.5|8
1642801150000|2022-01-21 21:39:10|31636.6|31586.6|31635.7|31585.7|31637.7|31587.7|31634.5|31584.5|16
1642801160000|2022-01-21 21:39:20|31637.7|31587.7|31636.1|31586.1|31638.2|31588.2|31635.7|31585.7|16
1642801170000|2022-01-21 21:39:30|31638.2|31588.2|31635.2|31585.2|31638.2|31588.2|31634.5|31584.5|16
1642801180000|2022-01-21 21:39:40|31636.6|31586.6|31637.7|31587.7|31637.7|31587.7|31635.2|31585.2|16
1642801190000|2022-01-21 21:39:50|31637.1|31587.1|31638.3|31588.3|31638.3|31588.3|31635.8|31585.8|17
1642801200000|2022-01-21 21:40:00|31637.6|31587.6|31636.1|31586.1|31638.2|31588.2|31634.5|31584.5|18
1642801210000|2022-01-21 21:40:10|31635.1|31585.1|31635.9|31585.9|31636.3|31586.3|31634.4|31584.4|15
1642801220000|2022-01-21 21:40:20|31635|31585|31635.8|31585.8|31636.3|31586.3|31634.4|31584.4|16
1642801230000|2022-01-21 21:40:30|31634.9|31584.9|31635.4|31585.4|31636.5|31586.5|31634.3|31584.3|18
1642801240000|2022-01-21 21:40:40|31635.9|31585.9|31635.9|31585.9|31635.9|31585.9|31635.4|31585.4|3
1642801250000|2022-01-21 21:40:50|31635.4|31585.4|31634.6|31584.6|31635.7|31585.7|31634.3|31584.3|6
1642801260000|2022-01-21 21:41:00|31635.6|31585.6|31637.5|31587.5|31638.6|31588.6|31628.2|31578.2|9
1642801270000|2022-01-21 21:41:10|31637.1|31587.1|31635.5|31585.5|31658.8|31589.4|31634.3|31577|8
1642801280000|2022-01-21 21:41:20|31638.1|31588.1|31658.4|31576.6|31658.7|31588.1|31638.1|31576.6|5
1642801290000|2022-01-21 21:41:30|31634.1|31584.1|31635.3|31585.3|31635.3|31585.3|31633.9|31583.9|3
1642801300000|2022-01-21 21:41:40|31638.3|31588.3|31635.7|31585.7|31638.3|31588.3|31635.7|31585.7|2
1642801310000|2022-01-21 21:41:50|31636.1|31586.1|31635.4|31585.4|31638.6|31588.6|31634.6|31584.6|11
1642801320000|2022-01-21 21:42:00|31631.3|31581.3|31635|31585|31657.7|31588.3|31631.3|31575.7|12
1642801330000|2022-01-21 21:42:10|31636.5|31586.5|31658|31576.2|31658|31590.8|31636.1|31576.2|5
1642801340000|2022-01-21 21:42:20|31658.2|31575.8|31635.1|31585.1|31658.4|31586.4|31635.1|31575.8|6
1642801350000|2022-01-21 21:42:30|31636.4|31586.4|31635.4|31585.4|31637.2|31587.2|31635.4|31585.4|9
1642801360000|2022-01-21 21:42:40|31635|31585|31635.1|31585.1|31636.7|31586.7|31635|31585|6
1642801370000|2022-01-21 21:42:50|31636|31586|31631.8|31581.8|31636|31586|31631.6|31581.6|8
1642801380000|2022-01-21 21:43:00|31631.6|31581.6|31632.4|31582.4|31632.5|31582.5|31631|31581|10
1642801390000|2022-01-21 21:43:10|31632.7|31582.7|31633|31583|31633.9|31583.9|31632.3|31582.3|7
1642801400000|2022-01-21 21:43:20|31632.4|31582.4|31632.6|31582.6|31633|31583|31632.1|31582.1|8
1642801410000|2022-01-21 21:43:30|31631.7|31581.7|31631.8|31581.8|31632.9|31582.9|31631.7|31581.7|5
1642801420000|2022-01-21 21:43:40|31632.2|31582.2|31631.9|31581.9|31632.6|31582.6|31631.8|31581.8|5
1642801430000|2022-01-21 21:43:50|31632.2|31582.2|31630.6|31580.6|31632.2|31582.2|31630.6|31580.6|3
1642801440000|2022-01-21 21:44:00|31631.3|31581.3|31632|31582|31632|31582|31631.3|31581.3|3
1642801450000|2022-01-21 21:44:10|31631.2|31581.2|31630.2|31580.2|31631.6|31581.6|31630.2|31580.2|9
1642801460000|2022-01-21 21:44:20|31629.4|31579.4|31629.1|31579.1|31631.6|31581.6|31624.8|31574.8|14
1642801470000|2022-01-21 21:44:30|31625.1|31575.1|31627.5|31577.5|31631.5|31581.5|31625.1|31575.1|14
1642801480000|2022-01-21 21:44:40|31631.5|31581.5|31631.7|31581.7|31631.9|31581.9|31628|31578|12
1642801490000|2022-01-21 21:44:50|31631.4|31581.4|31631.5|31581.5|31631.6|31581.6|31631.4|31581.4|4
1642801500000|2022-01-21 21:45:00|31630.5|31580.5|31631|31581|31642.8|31581.5|31627.5|31560.1|8
1642801510000|2022-01-21 21:45:10|31630.9|31580.9|31630.7|31580.7|31631.5|31581.5|31630.7|31580.7|5
1642801520000|2022-01-21 21:45:20|31631.1|31581.1|31631.7|31581.7|31631.7|31581.7|31631.1|31581.1|2
1642801540000|2022-01-21 21:45:40|31633.5|31583.5|31633.5|31583.5|31633.5|31583.5|31633.5|31583.5|1
1642801550000|2022-01-21 21:45:50|31633.4|31583.4|31631.9|31581.9|31633.4|31583.4|31631.9|31581.9|2
1642801560000|2022-01-21 21:46:00|31651|31559|31659.4|31556|31665.4|31585.7|31633.3|31556|15
1642801570000|2022-01-21 21:46:10|31632.9|31582.9|31622.6|31572.6|31664.4|31584.4|31622.5|31556.2|11
1642801580000|2022-01-21 21:46:20|31624.1|31574.1|31624.8|31574.8|31625.6|31575.6|31622.9|31572.9|15
1642801590000|2022-01-21 21:46:30|31624.9|31574.9|31651|31559|31657.9|31574.9|31624.9|31550.7|18
1642801600000|2022-01-21 21:46:40|31648|31556|31630.2|31580.2|31651|31580.3|31629.7|31556|6
1642801610000|2022-01-21 21:46:50|31623.3|31573.3|31652|31559|31652|31573.7|31623.3|31559|7
1642801620000|2022-01-21 21:47:00|31628.4|31578.4|31615|31565|31628.4|31578.4|31615|31565|4
1642801630000|2022-01-21 21:47:10|31615.3|31565.3|31650|31557|31650|31568.3|31615.3|31557|7
1642801640000|2022-01-21 21:47:20|31651|31558|31614.2|31564.2|31651|31564.2|31614.2|31557|3
1642801650000|2022-01-21 21:47:30|31615|31565|31613.9|31563.9|31615|31565|31613.9|31563.9|2
1642801660000|2022-01-21 21:47:40|31622.1|31572.1|31615.2|31565.2|31622.1|31572.1|31615.2|31565.2|2
1642801670000|2022-01-21 21:47:50|31611.4|31561.4|31611|31561|31612.3|31562.3|31611|31561|3
1642801680000|2022-01-21 21:48:00|31636.6|31557.5|31651|31558|31651|31566.3|31616.3|31557.5|3
1642801690000|2022-01-21 21:48:10|31650|31557|31650|31557|31650|31557|31650|31557|1
1642801700000|2022-01-21 21:48:20|31611.5|31561.5|31647.4|31548.9|31647.4|31561.5|31611.5|31541.4|6
1642801710000|2022-01-21 21:48:30|31653.5|31546.5|31658.6|31551.6|31658.6|31551.6|31653.5|31546.5|12
1642801720000|2022-01-21 21:48:40|31656.9|31549.9|31656.6|31549.6|31656.9|31549.9|31651.9|31546.7|13
1642801730000|2022-01-21 21:48:50|31653.9|31546.9|31654.8|31547.8|31654.8|31563.2|31612.8|31541.2|10
1642801740000|2022-01-21 21:49:00|31657.5|31550.5|31660.2|31553.2|31660.8|31553.8|31655.5|31548.5|16
1642801750000|2022-01-21 21:49:10|31658.3|31551.3|31653.6|31548.3|31659.1|31552.1|31639.1|31546.7|24
1642801760000|2022-01-21 21:49:20|31653.5|31548.2|31660.3|31553.3|31660.3|31553.3|31653.5|31548.2|7
1642801770000|2022-01-21 21:49:30|31656.9|31549.9|31636.8|31553.1|31662.3|31556.2|31636.8|31549.1|15
1642801780000|2022-01-21 21:49:40|31644.4|31550.8|31639.1|31545.8|31657.9|31550.9|31639.1|31545.8|17
1642801790000|2022-01-21 21:49:50|31652.1|31545.1|31656.7|31549.7|31656.7|31550.1|31641.6|31545.1|8
1642801800000|2022-01-21 21:50:00|31652.9|31550.5|31653.1|31546.1|31653.1|31550.5|31633.1|31543.2|13
1642801810000|2022-01-21 21:50:10|31656.3|31549.3|31653.6|31546.6|31657.9|31550.9|31650.8|31543.8|10
1642801820000|2022-01-21 21:50:20|31656.1|31549.1|31655|31548|31659.4|31552.4|31641.7|31545.5|17
1642801830000|2022-01-21 21:50:30|31646.2|31554.4|31661.4|31554.4|31661.4|31555.9|31643.7|31550|14
1642801840000|2022-01-21 21:50:40|31660.4|31553.4|31659.9|31552.9|31663.5|31556.5|31659.9|31552.9|12
1642801850000|2022-01-21 21:50:50|31659.2|31552.2|31657.8|31550.8|31662.3|31555.3|31638.4|31546.1|18
1642801860000|2022-01-21 21:51:00|31657|31550|31659.3|31552.3|31659.5|31552.5|31647.9|31546.1|13
1642801870000|2022-01-21 21:51:10|31659.5|31552.5|31659.7|31552.7|31660.9|31553.9|31659|31552|12
1642801880000|2022-01-21 21:51:20|31659.6|31552.6|31652.5|31549.9|31659.8|31557.1|31638.1|31548.1|6
1642801890000|2022-01-21 21:51:30|31652.4|31548.6|31659.5|31552.5|31659.5|31552.5|31652.4|31547.2|20
1642801900000|2022-01-21 21:51:40|31659.7|31552.7|31656.1|31549.1|31662.2|31555.2|31642.3|31544|19
1642801910000|2022-01-21 21:51:50|31655.5|31548.5|31659.1|31552.1|31659.2|31552.2|31651.1|31544.1|9
1642801920000|2022-01-21 21:52:00|31661.7|31554.7|31657.2|31550.2|31662.1|31555.1|31643.6|31542.8|11
1642801930000|2022-01-21 21:52:10|31657|31550|31657.7|31550.7|31659.9|31552.9|31656.2|31549.2|11
1642801940000|2022-01-21 21:52:20|31657.8|31550.8|31658.1|31551.1|31661.5|31560.1|31644.2|31550.8|11
1642801950000|2022-01-21 21:52:30|31658.2|31551.2|31661.5|31554.5|31662.8|31555.8|31651.7|31549|12
1642801960000|2022-01-21 21:52:40|31661.8|31554.8|31646.3|31555.7|31662.2|31559.5|31641.2|31554.2|11
1642801970000|2022-01-21 21:52:50|31657.3|31550.3|31661.1|31554.1|31661.7|31556.5|31638.3|31548.3|12
1642801980000|2022-01-21 21:53:00|31662|31555|31662.5|31555.5|31662.5|31555.5|31660.5|31553.5|11
1642801990000|2022-01-21 21:53:10|31663.5|31556.5|31658.8|31551.8|31663.5|31556.5|31654|31549.2|12
1642802000000|2022-01-21 21:53:20|31657.8|31550.8|31661.1|31554.1|31663.5|31556.5|31657.8|31550.8|14
1642802010000|2022-01-21 21:53:30|31661|31554|31660.2|31553.2|31663.1|31556.1|31657.2|31550.2|9
1642802020000|2022-01-21 21:53:40|31660|31553|31659.8|31552.8|31660.4|31553.4|31655.9|31548.9|10
1642802030000|2022-01-21 21:53:50|31660.1|31553.1|31661.1|31554.1|31661.1|31554.1|31660|31553|5
1642802040000|2022-01-21 21:54:00|31662.1|31555.1|31660.2|31553.2|31662.1|31555.1|31657.2|31550.2|12
1642802050000|2022-01-21 21:54:10|31658.2|31551.2|31659.5|31552.5|31659.7|31552.7|31658.2|31551.2|15
1642802060000|2022-01-21 21:54:20|31659.4|31552.4|31659.3|31552.3|31659.5|31552.5|31657|31550|17
1642802070000|2022-01-21 21:54:30|31659.5|31552.5|31659.6|31552.6|31659.8|31552.8|31658.7|31551.7|9
1642802080000|2022-01-21 21:54:40|31660.1|31553.1|31655.5|31548.5|31660.4|31553.4|31655.4|31548.4|9
1642802090000|2022-01-21 21:54:50|31655.2|31548.2|31656.8|31549.8|31658.7|31551.7|31655.2|31548.2|7
1642802100000|2022-01-21 21:55:00|31656.7|31549.7|31651.2|31544.2|31656.7|31549.7|31650|31543|25
1642802110000|2022-01-21 21:55:10|31651.3|31544.3|31655|31548|31657.1|31550.1|31651.3|31544.3|11
1642802120000|2022-01-21 21:55:20|31653|31546|31655.8|31548.8|31656.7|31549.7|31653|31546|16
1642802130000|2022-01-21 21:55:30|31654.9|31547.9|31657.1|31550.1|31658.9|31551.9|31649.7|31542.7|35
1642802140000|2022-01-21 21:55:40|31657.8|31550.8|31654.6|31547.6|31659.9|31552.9|31649.9|31542.9|20
1642802150000|2022-01-21 21:55:50|31656.1|31549.1|31651.9|31544.9|31656.1|31549.1|31650.2|31543.2|20
1642802160000|2022-01-21 21:56:00|31651.8|31544.8|31650.2|31543.2|31652.7|31545.7|31648.5|31541.5|15
1642802170000|2022-01-21 21:56:10|31651.6|31544.6|31649.6|31542.6|31651.6|31544.6|31648.1|31541.1|9
1642802180000|2022-01-21 21:56:20|31648.4|31541.4|31649.5|31542.5|31649.5|31542.5|31644.3|31537.3|7
1642802190000|2022-01-21 21:56:30|31650|31543|31651.6|31544.6|31652.7|31545.7|31647.4|31540.4|18
1642802200000|2022-01-21 21:56:40|31655|31548|31649.7|31542.7|31655.2|31548.2|31642.3|31535.3|19
1642802210000|2022-01-21 21:56:50|31643.2|31536.2|31651.7|31544.7|31651.7|31544.7|31643.2|31536.2|17
1642802220000|2022-01-21 21:57:00|31651.1|31544.1|31652|31545|31652|31545|31645.4|31538.4|10
1642802230000|2022-01-21 21:57:10|31650.8|31543.8|31642.7|31535.7|31650.8|31543.8|31642.5|31535.5|15
1642802240000|2022-01-21 21:57:20|31646.5|31539.5|31643.8|31536.8|31647.4|31540.4|31643.8|31536.8|13
1642802250000|2022-01-21 21:57:30|31643.4|31536.4|31640.7|31533.7|31646.9|31539.9|31640.4|31533.4|8
1642802260000|2022-01-21 21:57:40|31641|31534|31642.7|31535.7|31644.8|31537.8|31641|31534|14
1642802270000|2022-01-21 21:57:50|31642|31535|31642.5|31535.5|31644.2|31537.2|31639.2|31532.2|18
1642802280000|2022-01-21 21:58:00|31642.3|31535.3|31643.5|31536.5|31646.7|31539.7|31641.4|31534.4|18
1642802290000|2022-01-21 21:58:10|31646.9|31539.9|31643.7|31536.7|31646.9|31539.9|31641.5|31534.5|21
1642802300000|2022-01-21 21:58:20|31647.6|31540.6|31645|31538|31647.6|31540.6|31638.5|31531.5|17
1642802310000|2022-01-21 21:58:30|31642|31535|31648.2|31541.2|31648.4|31541.4|31642|31535|4
1642802320000|2022-01-21 21:58:40|31646.8|31539.8|31647|31540|31647.1|31540.1|31646.8|31539.8|3
1642802330000|2022-01-21 21:58:50|31639.5|31532.5|31636.2|31529.2|31639.5|31532.5|31636.2|31529.2|6
1642971600000|2022-01-23 21:00:00|31616.6|31494.9|31616.6|31494.9|31616.6|31494.9|31616.6|31494.9|1
1642973040000|2022-01-23 21:24:00|31612.2|31495.7|31670.8|31538.8|31670.8|31538.8|31612.2|31495.7|2
1642973070000|2022-01-23 21:24:30|31612.2|31495.7|31612.2|31495.7|31612.2|31495.7|31612.2|31495.7|1
1642974190000|2022-01-23 21:43:10|31615.9|31495.6|31615.9|31495.6|31615.9|31495.6|31615.9|31495.6|1
1642975150000|2022-01-23 21:59:10|31613.9|31514.2|31613.6|31543.6|31613.9|31543.6|31612.1|31514.2|3
1642975160000|2022-01-23 21:59:20|31615.8|31545.8|31616|31546|31616|31546|31615.8|31545.8|2
1642975190000|2022-01-23 21:59:50|31654.7|31522.7|31652|31538.5|31654.7|31538.5|31652|31522.7|2
1642975210000|2022-01-23 22:00:10|31643.8|31540.3|31643.8|31540.3|31643.8|31540.3|31643.8|31540.3|1
1642975260000|2022-01-23 22:01:00|31652|31538.5|31652|31538.5|31652|31538.5|31652|31538.5|1
1642975300000|2022-01-23 22:01:40|31643.9|31539.4|31633.9|31549.4|31643.9|31549.4|31633.9|31539.4|2
1642975520000|2022-01-23 22:05:20|31651.4|31544.4|31653.5|31546.5|31653.5|31546.5|31651.4|31544.4|2
1642975550000|2022-01-23 22:05:50|31633.9|31549.4|31656.9|31549.9|31656.9|31549.9|31633.9|31549.4|2
1642975580000|2022-01-23 22:06:20|31633.9|31549.4|31640.6|31533.6|31640.6|31549.4|31633.9|31533.6|2
1642975610000|2022-01-23 22:06:50|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|1
1642975620000|2022-01-23 22:07:00|31676.8|31569.8|31676.8|31569.8|31676.8|31569.8|31676.8|31569.8|1
1642975630000|2022-01-23 22:07:10|31653.1|31546.1|31633.9|31549.4|31653.1|31549.4|31633.9|31546.1|2
1642975640000|2022-01-23 22:07:20|31639.9|31532.9|31639.9|31532.9|31639.9|31532.9|31639.9|31532.9|1
1642975650000|2022-01-23 22:07:30|31661.4|31554.4|31693.9|31586.9|31693.9|31586.9|31661.4|31554.4|2
1642975660000|2022-01-23 22:07:40|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|1
1642975780000|2022-01-23 22:09:40|31652.9|31545.9|31652.9|31545.9|31652.9|31545.9|31652.9|31545.9|1
1642975790000|2022-01-23 22:09:50|31655.9|31548.9|31655.9|31548.9|31655.9|31548.9|31655.9|31548.9|1
1642975830000|2022-01-23 22:10:30|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|1
1642975850000|2022-01-23 22:10:50|31650.5|31543.5|31653.7|31546.7|31653.7|31546.7|31650.5|31543.5|2
1642975860000|2022-01-23 22:11:00|31655.9|31548.9|31655.9|31548.9|31655.9|31548.9|31655.9|31548.9|1
1642975870000|2022-01-23 22:11:10|31652.3|31545.3|31633.9|31549.4|31652.3|31549.4|31633.9|31545.3|2
1642975900000|2022-01-23 22:11:40|31650.5|31543.5|31652.3|31545.3|31652.3|31545.3|31650.5|31543.5|2
1642975910000|2022-01-23 22:11:50|31655.9|31548.9|31633.9|31549.4|31655.9|31549.4|31633.9|31548.9|2
1642975950000|2022-01-23 22:12:30|31652.5|31545.5|31652.5|31545.5|31652.5|31545.5|31652.5|31545.5|1
1642975960000|2022-01-23 22:12:40|31655.9|31548.9|31655.9|31548.9|31655.9|31548.9|31655.9|31548.9|1
1642975970000|2022-01-23 22:12:50|31633.9|31549.4|31634.2|31556.4|31636.2|31561.9|31633.9|31549.4|4
1642975980000|2022-01-23 22:13:00|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|31633.9|31549.4|1
1642975990000|2022-01-23 22:13:10|31680.3|31573.3|31680.3|31573.3|31680.3|31573.3|31680.3|31573.3|1
1642976010000|2022-01-23 22:13:30|31624.9|31517.9|31624.9|31517.9|31624.9|31517.9|31624.9|31517.9|1
1642976020000|2022-01-23 22:13:40|31611.8|31504.8|31611.8|31504.8|31611.8|31504.8|31611.8|31504.8|1
1642976030000|2022-01-23 22:13:50|31632.7|31529.6|31632.7|31529.6|31632.7|31529.6|31632.7|31529.6|1
1642976050000|2022-01-23 22:14:10|31617.7|31510.7|31617.7|31510.7|31617.7|31510.7|31617.7|31510.7|1
1642976080000|2022-01-23 22:14:40|31632.7|31529.6|31645.6|31538.6|31645.6|31538.6|31632.7|31529.6|2
1642976100000|2022-01-23 22:15:00|31647.6|31540.6|31647.3|31540.3|31648|31541|31645.9|31538.9|7
1642976110000|2022-01-23 22:15:10|31646.8|31539.8|31633.8|31529.7|31646.8|31539.8|31633.8|31529.7|2
1642976120000|2022-01-23 22:15:20|31649|31542|31646.5|31539.5|31649|31542|31646.5|31539.5|2
1642976140000|2022-01-23 22:15:40|31644.1|31537.1|31645.1|31538.1|31646.2|31539.2|31644.1|31537.1|4
1642976150000|2022-01-23 22:15:50|31645.5|31538.5|31646.2|31539.2|31646.2|31539.2|31643.9|31536.9|4
1642976160000|2022-01-23 22:16:00|31644.6|31537.6|31644.8|31537.8|31644.8|31537.8|31633.3|31528.3|4
1642976180000|2022-01-23 22:16:20|31637.6|31530.6|31647.4|31540.4|31647.4|31540.4|31637.6|31530.6|8
1642976190000|2022-01-23 22:16:30|31641.7|31534.7|31645.3|31538.3|31647.4|31540.4|31641.7|31534.7|3
1642976200000|2022-01-23 22:16:40|31647.4|31540.4|31644.8|31537.8|31648.8|31541.8|31642.5|31535.5|9
1642976210000|2022-01-23 22:16:50|31648.9|31541.9|31651.3|31544.3|31651.3|31544.3|31648.9|31541.9|3
1642976220000|2022-01-23 22:17:00|31653.1|31546.1|31647.7|31540.7|31653.1|31546.1|31644.1|31537.1|4
1642976230000|2022-01-23 22:17:10|31652.9|31545.9|31652.7|31545.7|31652.9|31545.9|31651.4|31544.4|3
1642976240000|2022-01-23 22:17:20|31652.1|31545.1|31659.2|31552.2|31659.3|31552.3|31633.3|31535|9
1642976250000|2022-01-23 22:17:30|31659.7|31552.7|31647.4|31540.4|31663.2|31556.2|31646|31539|14
1642976260000|2022-01-23 22:17:40|31647.3|31540.3|31650.5|31543.5|31650.5|31543.5|31644.7|31537.7|7
1642976270000|2022-01-23 22:17:50|31640.2|31536.7|31651.3|31544.3|31651.3|31544.3|31640.2|31536.7|5
1642976280000|2022-01-23 22:18:00|31649|31542|31652.7|31545.7|31652.7|31545.7|31649|31542|6
1642976290000|2022-01-23 22:18:10|31656.1|31549.1|31646.3|31539.3|31656.1|31549.1|31646.3|31539.3|6
1642976300000|2022-01-23 22:18:20|31648.4|31541.4|31651.1|31544.1|31651.2|31544.2|31648.4|31541.4|5
1642976310000|2022-01-23 22:18:30|31651.2|31544.2|31642.2|31535.2|31653.5|31546.5|31642.2|31535.2|5
1642976320000|2022-01-23 22:18:40|31641.9|31534.9|31647.3|31540.3|31650.5|31543.5|31641.9|31534.9|7
1642976330000|2022-01-23 22:18:50|31649.6|31542.6|31653.2|31546.2|31653.2|31546.2|31649.6|31542.6|7
1642976340000|2022-01-23 22:19:00|31652|31545|31653.2|31546.2|31653.2|31546.2|31652|31545|4
1642976350000|2022-01-23 22:19:10|31642.1|31537.8|31642.2|31535.2|31647.6|31540.6|31641.3|31534.3|6
1642976360000|2022-01-23 22:19:20|31652.1|31545.1|31660.6|31553.6|31660.6|31553.6|31652.1|31545.1|2
1642976370000|2022-01-23 22:19:30|31642.1|31537.8|31660.6|31553.6|31660.6|31553.6|31632.7|31535.7|3
1642976380000|2022-01-23 22:19:40|31661|31554|31652.6|31545.6|31661|31554|31647.4|31540.4|4
1642976390000|2022-01-23 22:19:50|31651.6|31544.6|31662.6|31555.6|31662.6|31555.6|31638.2|31536.7|9
1642976400000|2022-01-23 22:20:00|31662.5|31555.5|31644.9|31537.9|31662.6|31555.6|31644.9|31537.9|3
1642976410000|2022-01-23 22:20:10|31648.4|31541.4|31650.7|31543.7|31653.8|31546.8|31648.4|31541.4|5
1642976420000|2022-01-23 22:20:20|31653.7|31546.7|31652.7|31545.7|31653.7|31546.7|31642.4|31538.4|6
1642976430000|2022-01-23 22:20:30|31652.6|31545.6|31662.6|31555.6|31662.6|31555.6|31650.2|31543.2|5
1642976440000|2022-01-23 22:20:40|31662.5|31555.5|31662.5|31555.5|31662.5|31555.5|31662.5|31555.5|1
1642976450000|2022-01-23 22:20:50|31647.9|31540.9|31655.2|31548.2|31655.2|31548.2|31647.9|31540.9|5
1642976460000|2022-01-23 22:21:00|31654.8|31547.8|31653|31546|31654.8|31547.8|31653|31546|2
1642976480000|2022-01-23 22:21:20|31646|31539|31654.5|31547.5|31654.5|31547.5|31646|31539|6
1642976490000|2022-01-23 22:21:30|31653.3|31546.3|31660.5|31553.5|31660.5|31553.5|31653.3|31546.3|3
1642976500000|2022-01-23 22:21:40|31660.6|31553.6|31655.6|31548.6|31660.6|31553.6|31645.4|31539.6|7
1642976530000|2022-01-23 22:22:10|31648.7|31541.7|31654.8|31547.8|31654.8|31547.8|31640.3|31538|8
1642976540000|2022-01-23 22:22:20|31654.2|31547.2|31658.3|31551.3|31658.3|31551.3|31653.2|31546.2|9
1642976550000|2022-01-23 22:22:30|31650.2|31543.2|31655|31548|31655.6|31548.6|31647.5|31540.5|12
1642976560000|2022-01-23 22:22:40|31653.7|31546.7|31656.4|31549.4|31657|31550|31653.7|31546.7|4
1642976580000|2022-01-23 22:23:00|31651.2|31544.2|31652.7|31545.7|31652.8|31545.8|31650.2|31543.2|5
1642976610000|2022-01-23 22:23:30|31649.1|31542.1|31652.9|31545.9|31653.4|31546.4|31649.1|31542.1|6
1642976620000|2022-01-23 22:23:40|31652.8|31545.8|31652.9|31545.9|31652.9|31545.9|31652.8|31545.8|2
1642976630000|2022-01-23 22:23:50|31662.9|31555.9|31662.9|31555.9|31662.9|31555.9|31662.9|31555.9|1
1642976640000|2022-01-23 22:24:00|31648.7|31541.7|31662.8|31555.8|31662.8|31555.8|31648.7|31541.7|4
1642976650000|2022-01-23 22:24:10|31647.9|31540.9|31650.4|31543.4|31650.4|31543.4|31647.9|31540.9|3
1642976660000|2022-01-23 22:24:20|31653.5|31546.5|31655.7|31548.7|31655.8|31548.8|31653.5|31546.5|6
1642976670000|2022-01-23 22:24:30|31641.6|31537|31650.9|31543.9|31656.4|31549.4|31641.6|31537|5
1642976680000|2022-01-23 22:24:40|31655.4|31548.4|31656|31549|31663.5|31556.5|31641.6|31539.9|8
1642976690000|2022-01-23 22:24:50|31657.3|31550.3|31656.2|31549.2|31657.3|31550.3|31649.3|31542.3|10
1642976700000|2022-01-23 22:25:00|31652.1|31545.1|31656.8|31549.8|31656.8|31549.8|31652.1|31545.1|9
1642976710000|2022-01-23 22:25:10|31656.4|31549.4|31657|31550|31657|31550|31650.2|31543.2|7
1642976720000|2022-01-23 22:25:20|31656.9|31549.9|31655.3|31548.3|31656.9|31549.9|31653.2|31546.2|3
1642976730000|2022-01-23 22:25:30|31654.2|31547.2|31646.9|31539.9|31657.1|31550.1|31645.5|31538.5|9
1642976740000|2022-01-23 22:25:40|31648.6|31541.6|31649.5|31542.5|31651.4|31544.4|31647.8|31540.8|6
1642976750000|2022-01-23 22:25:50|31650.3|31543.3|31650.8|31543.8|31650.8|31543.8|31650.3|31543.3|2
1642976760000|2022-01-23 22:26:00|31655.1|31548.1|31647.7|31545.8|31655.2|31548.2|31645.2|31545.8|4
1642976770000|2022-01-23 22:26:10|31653.8|31548.2|31664.9|31557.9|31664.9|31557.9|31653.8|31548.2|6
1642976780000|2022-01-23 22:26:20|31648.6|31541.6|31656.5|31549.5|31656.6|31549.6|31634.1|31541.6|4
1642976790000|2022-01-23 22:26:30|31656.6|31549.6|31656|31549|31656.6|31549.6|31646.3|31539.3|5
1642976800000|2022-01-23 22:26:40|31655.9|31548.9|31665.3|31558.3|31665.3|31558.3|31655.9|31548.9|5
1642976810000|2022-01-23 22:26:50|31663.7|31556.7|31657.1|31550.1|31663.7|31556.7|31653.6|31548.8|6
1642976820000|2022-01-23 22:27:00|31658.8|31551.8|31656.6|31549.6|31658.8|31551.8|31656.6|31549.6|3
1642976830000|2022-01-23 22:27:10|31653.5|31548.4|31647|31548|31653.5|31548.4|31643.8|31547.8|3
1642976840000|2022-01-23 22:27:20|31663.3|31556.3|31662.9|31555.9|31663.4|31556.4|31662.9|31555.9|4
1642976850000|2022-01-23 22:27:30|31646.1|31539.1|31650.1|31543.1|31650.1|31543.1|31646.1|31539.1|2
1642976860000|2022-01-23 22:27:40|31652|31545|31659|31552|31659|31552|31652|31545|6
1642976870000|2022-01-23 22:27:50|31658.5|31551.5|31650.4|31543.4|31658.5|31551.5|31649.5|31542.5|5
1642976880000|2022-01-23 22:28:00|31652.3|31545.3|31652.3|31545.3|31652.3|31545.3|31649.2|31544.1|3
1642976890000|2022-01-23 22:28:10|31652.2|31545.2|31652.3|31545.3|31652.3|31545.3|31649.2|31544|3
1642976900000|2022-01-23 22:28:20|31664.9|31557.9|31663.4|31556.4|31664.9|31557.9|31647.1|31540.1|4
1642976910000|2022-01-23 22:28:30|31663.5|31556.5|31654.1|31547.1|31663.5|31556.5|31653.2|31546.2|3
1642976920000|2022-01-23 22:28:40|31655.2|31548.2|31650.5|31548.4|31656.5|31549.5|31641.8|31547.7|5
1642976930000|2022-01-23 22:28:50|31656.6|31549.6|31653.3|31548.7|31656.6|31549.6|31653.3|31548.7|4
1642976940000|2022-01-23 22:29:00|31656.6|31549.6|31650.6|31548.5|31656.6|31549.6|31646.9|31548.1|4
1642976950000|2022-01-23 22:29:10|31664.9|31557.9|31647|31540|31664.9|31557.9|31647|31540|2
1642976960000|2022-01-23 22:29:20|31653|31546|31646.9|31548.2|31656|31549|31646.9|31546|3
1642976970000|2022-01-23 22:29:30|31656.6|31549.6|31656.6|31549.6|31656.6|31549.6|31650.5|31548.4|5
1642976980000|2022-01-23 22:29:40|31653.3|31548.7|31646.9|31548.2|31656.6|31549.6|31643.7|31547.9|4
1642976990000|2022-01-23 22:29:50|31664.9|31557.9|31653.6|31546.6|31665|31558|31653.6|31546.6|3
1642977000000|2022-01-23 22:30:00|31654.9|31547.9|31653.9|31546.9|31656.7|31549.7|31652|31545|9
1642977010000|2022-01-23 22:30:10|31654.8|31547.8|31653|31546|31654.8|31547.8|31646.7|31539.7|11
1642977020000|2022-01-23 22:30:20|31652.2|31545.2|31651|31544|31652.2|31545.2|31647.5|31540.5|7
1642977030000|2022-01-23 22:30:30|31651.2|31544.2|31651.2|31544.2|31651.2|31544.2|31647.2|31540.2|6
1642977040000|2022-01-23 22:30:40|31652.9|31545.9|31662.2|31555.2|31662.2|31555.2|31652.9|31545.9|2
1642977050000|2022-01-23 22:30:50|31662.7|31555.7|31652|31545|31662.7|31555.7|31649.9|31542.9|9
1642977060000|2022-01-23 22:31:00|31652.3|31545.3|31656.6|31549.6|31656.6|31549.6|31652.3|31545.3|6
1642977070000|2022-01-23 22:31:10|31650.6|31543.6|31647.9|31540.9|31652.3|31545.3|31647.9|31540.9|10
1642977080000|2022-01-23 22:31:20|31650.8|31543.8|31653.2|31546.2|31653.2|31546.2|31649.5|31542.5|10
1642977090000|2022-01-23 22:31:30|31653.9|31546.9|31653.6|31546.6|31654.3|31547.3|31652.9|31545.9|7
1642977100000|2022-01-23 22:31:40|31662|31555|31654.2|31547.2|31662|31555|31652.4|31545.4|3
1642977110000|2022-01-23 22:31:50|31655.4|31548.4|31657.2|31550.2|31658.4|31551.4|31655.4|31548.4|7
1642977120000|2022-01-23 22:32:00|31661.5|31554.5|31654|31547|31661.5|31554.5|31654|31547|4
1642977130000|2022-01-23 22:32:10|31653.2|31546.2|31654.5|31547.5|31654.5|31547.5|31653.2|31546.2|3
1642977140000|2022-01-23 22:32:20|31655.8|31548.8|31657.5|31550.5|31657.5|31550.5|31655.8|31548.8|5
1642977150000|2022-01-23 22:32:30|31657.4|31550.4|31655.4|31548.4|31664.9|31557.9|31653.7|31546.7|5
1642977160000|2022-01-23 22:32:40|31656.2|31549.2|31664.9|31557.9|31664.9|31557.9|31656.2|31549.2|2
1642977170000|2022-01-23 22:32:50|31662.2|31555.2|31662.7|31555.7|31662.7|31555.7|31662.2|31555.2|4
1642977180000|2022-01-23 22:33:00|31647|31540|31648.5|31541.5|31650|31543|31647|31540|3
1642977190000|2022-01-23 22:33:10|31650.9|31543.9|31655.8|31550.3|31655.8|31550.3|31650.9|31543.9|4
1642977200000|2022-01-23 22:33:20|31643.2|31548.5|31657.6|31550.6|31657.6|31550.6|31643.2|31546.7|4
1642977210000|2022-01-23 22:33:30|31662.4|31555.4|31662.4|31555.4|31662.4|31555.4|31662.4|31555.4|1
1642977220000|2022-01-23 22:33:40|31662.3|31555.3|31662.3|31555.3|31662.3|31555.3|31662.3|31555.3|1
1642977230000|2022-01-23 22:33:50|31647.1|31540.1|31647.1|31540.1|31647.1|31540.1|31647.1|31540.1|1
1642977240000|2022-01-23 22:34:00|31657.3|31550.3|31655.8|31548.8|31657.3|31550.3|31655.8|31548.8|3
1642977250000|2022-01-23 22:34:10|31650.7|31543.7|31656.3|31549.3|31656.3|31549.3|31650.7|31543.7|3
1642977260000|2022-01-23 22:34:20|31662.2|31555.2|31662.6|31555.6|31662.7|31555.7|31662.2|31555.2|3
1642977270000|2022-01-23 22:34:30|31639.3|31547.8|31649.8|31549|31649.8|31549|31639.3|31547.8|2
1642977280000|2022-01-23 22:34:40|31656.1|31549.8|31656|31549.8|31656.1|31549.8|31649.7|31549|5
1642977290000|2022-01-23 22:34:50|31656.1|31549.7|31646.3|31548.6|31656.1|31549.8|31643.3|31548.2|5
1642977300000|2022-01-23 22:35:00|31664.7|31557.7|31664.7|31557.7|31664.7|31557.7|31664.7|31557.7|1
1642977310000|2022-01-23 22:35:10|31664.6|31557.6|31664.8|31557.8|31664.8|31557.8|31664.5|31557.5|4
1642977320000|2022-01-23 22:35:20|31646.3|31548.6|31652.5|31549.4|31652.5|31549.4|31646.3|31548.6|3
1642977330000|2022-01-23 22:35:30|31648.8|31548.9|31656.1|31549.9|31656.1|31549.9|31648.8|31548.9|2
1642977340000|2022-01-23 22:35:40|31639.3|31547.8|31656.2|31549.9|31656.2|31549.9|31639.3|31547.8|4
1642977350000|2022-01-23 22:35:50|31646.4|31548.6|31656.2|31549.9|31656.2|31549.9|31646.4|31548.6|2
1642977360000|2022-01-23 22:36:00|31664.8|31557.8|31664.8|31557.8|31664.8|31557.8|31664.8|31557.8|1
1642977370000|2022-01-23 22:36:10|31634.1|31547.1|31658.3|31551.3|31658.3|31551.3|31634.1|31547.1|3
1642977380000|2022-01-23 22:36:20|31652.7|31545.7|31655.4|31548.4|31655.4|31548.4|31652.7|31545.7|4
1642977390000|2022-01-23 22:36:30|31655.3|31548.3|31655.3|31548.3|31655.3|31548.3|31655.3|31548.3|1
1642977400000|2022-01-23 22:36:40|31655.8|31548.8|31658.7|31551.7|31658.7|31551.7|31639.3|31547.7|8
1642977410000|2022-01-23 22:36:50|31658|31551|31657.6|31550.6|31658|31551|31656.5|31549.5|3
1642977420000|2022-01-23 22:37:00|31652.7|31545.7|31658.8|31551.8|31658.8|31551.8|31651.7|31544.7|7
1642977430000|2022-01-23 22:37:10|31657.2|31550.2|31658.5|31551.5|31658.5|31551.5|31657.2|31550.2|2
1642977440000|2022-01-23 22:37:20|31662.6|31555.6|31657|31550|31662.6|31555.6|31641.5|31548|4
1642977450000|2022-01-23 22:37:30|31656.3|31549.3|31649.8|31542.8|31656.3|31549.3|31649.8|31542.8|2
1642977460000|2022-01-23 22:37:40|31650.6|31543.6|31656.9|31549.9|31656.9|31549.9|31650.6|31543.6|5
1642977470000|2022-01-23 22:37:50|31657.6|31550.6|31657.8|31550.8|31657.8|31550.8|31657.6|31550.6|2
1642977480000|2022-01-23 22:38:00|31657.6|31550.6|31639.3|31547.7|31657.6|31550.6|31639.3|31547.7|2
1642977490000|2022-01-23 22:38:10|31662.6|31555.6|31662.1|31555.1|31662.6|31555.6|31662.1|31555.1|2
1642977500000|2022-01-23 22:38:20|31662.6|31555.6|31654.4|31547.4|31662.6|31555.6|31650.8|31543.8|3
1642977510000|2022-01-23 22:38:30|31653.7|31546.7|31653.5|31546.5|31653.7|31546.7|31653.5|31546.5|2
1642977520000|2022-01-23 22:38:40|31653.6|31546.6|31656.8|31549.8|31657|31550|31653.6|31546.6|7
1642977530000|2022-01-23 22:38:50|31656.9|31549.9|31658.3|31551.3|31658.8|31551.8|31651|31544|10
1642977540000|2022-01-23 22:39:00|31658.2|31551.2|31653.3|31546.3|31659.5|31552.5|31653.3|31546.3|7
1642977550000|2022-01-23 22:39:10|31654|31547|31652.9|31545.9|31656.6|31549.6|31651.5|31544.5|8
1642977560000|2022-01-23 22:39:20|31653.2|31546.2|31653.9|31546.9|31654.6|31547.6|31646.8|31539.8|12
1642977570000|2022-01-23 22:39:30|31653.5|31546.5|31654.8|31547.8|31654.8|31547.8|31652.6|31545.6|12
1642977580000|2022-01-23 22:39:40|31654.9|31547.9|31657.9|31550.9|31657.9|31550.9|31654.9|31547.9|6
1642977590000|2022-01-23 22:39:50|31657.6|31550.6|31654.5|31547.5|31657.9|31550.9|31653.6|31546.6|9
1642977600000|2022-01-23 22:40:00|31654.4|31547.4|31654.4|31547.4|31656.3|31549.3|31652.3|31545.3|9
1642977610000|2022-01-23 22:40:10|31653.2|31546.2|31658.9|31560|31660.1|31565.4|31647.3|31546.2|13
1642977620000|2022-01-23 22:40:20|31658|31551|31657.5|31550.5|31658.8|31551.8|31657.5|31550.5|5
1642977630000|2022-01-23 22:40:30|31655.1|31548.1|31653.6|31546.6|31656.3|31549.3|31650.8|31543.8|6
1642977640000|2022-01-23 22:40:40|31655.2|31548.2|31656.3|31549.3|31656.3|31549.3|31653.3|31546.3|11
1642977650000|2022-01-23 22:40:50|31656.4|31549.4|31635.8|31557.7|31656.4|31557.7|31635.4|31547.5|14
1642977660000|2022-01-23 22:41:00|31640.7|31556|31640.6|31556.1|31641.1|31558.3|31635.7|31556|11
1642977670000|2022-01-23 22:41:10|31642.1|31556.2|31652.9|31553.7|31663.4|31556.4|31642|31553.1|8
1642977680000|2022-01-23 22:41:20|31660.7|31553.5|31652.7|31545.7|31660.7|31553.5|31649.9|31542.9|8
1642977690000|2022-01-23 22:41:30|31653|31546|31652.6|31545.6|31656.3|31549.3|31651.4|31544.4|6
1642977700000|2022-01-23 22:41:40|31652.7|31545.7|31655|31548|31655|31548|31652.7|31545.7|4
1642977710000|2022-01-23 22:41:50|31653.7|31546.7|31652.8|31545.8|31655|31548|31650.6|31543.6|4
1642977720000|2022-01-23 22:42:00|31646.5|31551.2|31649.6|31551.2|31649.6|31551.2|31646.5|31551.2|2
1642977730000|2022-01-23 22:42:10|31660.6|31553.6|31660.5|31553.5|31660.6|31553.6|31641.1|31551|4
1642977740000|2022-01-23 22:42:20|31661.1|31554.1|31636.9|31559.7|31661.1|31559.7|31636.9|31554.1|4
1642977750000|2022-01-23 22:42:30|31639.4|31558.6|31656.8|31549.8|31656.8|31558.6|31639.4|31548.7|5
1642977760000|2022-01-23 22:42:40|31656.5|31549.5|31653.4|31546.4|31657.3|31550.3|31652.3|31545.3|5
1642977770000|2022-01-23 22:42:50|31655.2|31548.2|31656.4|31549.4|31656.4|31549.4|31655|31548|6
1642977780000|2022-01-23 22:43:00|31659.3|31552.3|31649.2|31542.3|31659.5|31552.5|31641.9|31538.8|7
1642977790000|2022-01-23 22:43:10|31643.6|31545.6|31645.7|31546.8|31649.8|31546.8|31643.5|31541.4|9
1642977800000|2022-01-23 22:43:20|31643.6|31545.7|31634.7|31556.8|31649|31556.8|31634.7|31543.6|9
1642977810000|2022-01-23 22:43:30|31636.6|31556.3|31648.3|31556.1|31648.3|31556.3|31636.6|31556.1|2
1642977820000|2022-01-23 22:43:40|31642.5|31557.8|31660.5|31553.5|31660.5|31557.8|31642.5|31553.5|3
1642977830000|2022-01-23 22:43:50|31640.9|31551.2|31642.1|31535.1|31642.1|31551.2|31640.9|31535.1|2
1642977840000|2022-01-23 22:44:00|31652.1|31545.1|31654.3|31547.3|31656|31549|31652.1|31545.1|5
1642977850000|2022-01-23 22:44:10|31659.7|31552.7|31651.2|31544.2|31659.7|31552.7|31651.2|31544.2|2
1642977860000|2022-01-23 22:44:20|31653.9|31546.9|31640.7|31556.6|31655.3|31556.6|31640.7|31546.9|6
1642977870000|2022-01-23 22:44:30|31637.7|31557.2|31642.5|31557.8|31645|31557.8|31637.7|31557.1|3
1642977880000|2022-01-23 22:44:40|31648.3|31556.1|31644.1|31555.4|31655|31557.5|31637.1|31543.2|10
1642977890000|2022-01-23 22:44:50|31643.6|31536.6|31648.6|31541.6|31648.6|31541.6|31643.6|31536.6|3
1642977900000|2022-01-23 22:45:00|31650|31543|31645.1|31554.8|31654.2|31559.6|31643.6|31543|8
1642977910000|2022-01-23 22:45:10|31649.6|31554.7|31644.2|31555.9|31649.6|31555.9|31644.2|31554.7|3
1642977920000|2022-01-23 22:45:20|31641.1|31556.2|31656.4|31549.4|31656.5|31556.5|31634.2|31546.9|11
1642977930000|2022-01-23 22:45:30|31652.6|31546.7|31656.3|31549.3|31657.1|31550.1|31652.6|31546.5|10
1642977940000|2022-01-23 22:45:40|31657|31550|31661.5|31554.5|31661.5|31554.5|31655.5|31548.5|9
1642977950000|2022-01-23 22:45:50|31662.3|31555.3|31651.9|31544.9|31663.1|31556.1|31651.8|31544.8|8
1642977960000|2022-01-23 22:46:00|31655.3|31548.3|31655.4|31548.4|31655.4|31548.4|31653.9|31546.9|7
1642977970000|2022-01-23 22:46:10|31655.3|31548.3|31653.9|31546.9|31656.3|31549.3|31651.9|31544.9|13
1642977980000|2022-01-23 22:46:20|31652.8|31545.8|31650.4|31549|31655.9|31549|31650.4|31545|9
1642977990000|2022-01-23 22:46:30|31653.2|31546.2|31654.6|31547.6|31654.6|31547.6|31652.7|31545.7|6
1642978000000|2022-01-23 22:46:40|31657.5|31550.5|31652.8|31545.8|31660.4|31553.4|31651.4|31544.4|14
1642978010000|2022-01-23 22:46:50|31658.6|31551.6|31658.3|31551.3|31658.6|31552.3|31654.5|31551.3|5
1642978020000|2022-01-23 22:47:00|31649.6|31558.7|31654.9|31547.9|31656|31560.8|31640.6|31547.9|7
1642978030000|2022-01-23 22:47:10|31655.6|31548.6|31656.7|31549.7|31657|31550|31653.2|31546.2|9
1642978040000|2022-01-23 22:47:20|31655.9|31548.9|31641.3|31561.6|31658.4|31561.6|31641.3|31548.9|3
1642978050000|2022-01-23 22:47:30|31638.2|31558.5|31665.9|31558.9|31665.9|31558.9|31638.2|31558|4
1642978060000|2022-01-23 22:47:40|31662.9|31557.8|31671.9|31564.9|31671.9|31564.9|31662.5|31555.5|5
1642978070000|2022-01-23 22:47:50|31669.4|31562.4|31656.2|31555|31669.4|31562.4|31651|31555|4
1642978080000|2022-01-23 22:48:00|31656.4|31549.4|31657|31550|31657|31550|31654.2|31547.2|12
1642978090000|2022-01-23 22:48:10|31657.7|31550.7|31656.2|31549.2|31657.7|31550.7|31654.2|31547.2|8
1642978100000|2022-01-23 22:48:20|31656.8|31549.8|31655.7|31548.7|31656.8|31549.8|31647.6|31546.3|7
1642978110000|2022-01-23 22:48:30|31654.6|31547.6|31660.7|31553.7|31662.3|31555.3|31647|31540|11
1642978120000|2022-01-23 22:48:40|31661.3|31554.3|31659.4|31552.4|31661.4|31554.4|31656.9|31549.9|8
1642978130000|2022-01-23 22:48:50|31658.1|31551.1|31659.1|31552.1|31659.1|31552.1|31657.1|31550.1|6
1642978140000|2022-01-23 22:49:00|31658.1|31551.1|31652.4|31547.2|31658.1|31551.1|31651.8|31546.6|5
1642978150000|2022-01-23 22:49:10|31655.1|31548.1|31640.1|31557.9|31655.1|31558.3|31638|31548.1|5
1642978160000|2022-01-23 22:49:20|31661.5|31554.6|31649.1|31542.1|31661.5|31562.7|31633.6|31542.1|9
1642978170000|2022-01-23 22:49:30|31659.8|31552.8|31659.2|31552.2|31660.7|31553.7|31658.6|31551.6|7
1642978180000|2022-01-23 22:49:40|31660.3|31553.3|31655.3|31548.3|31660.3|31559.5|31638.7|31547.8|8
1642978190000|2022-01-23 22:49:50|31655.5|31548.5|31654.1|31547.1|31656.4|31549.4|31654.1|31547.1|7
1642978200000|2022-01-23 22:50:00|31654.5|31547.5|31634.7|31561.1|31656.3|31561.1|31634.7|31547.5|10
1642978210000|2022-01-23 22:50:10|31634|31560.4|31652.7|31545.7|31652.9|31560.4|31634|31545.2|10
1642978220000|2022-01-23 22:50:20|31652.1|31545.1|31643.6|31561.1|31658.5|31561.1|31643.6|31545.1|10
1642978230000|2022-01-23 22:50:30|31645.8|31547.7|31655.6|31548.6|31655.6|31548.6|31645.8|31544.6|5
1642978240000|2022-01-23 22:50:40|31653|31547.6|31653.8|31546.8|31655.7|31548.7|31652.4|31546.8|14
1642978250000|2022-01-23 22:50:50|31654.7|31547.7|31646.6|31555|31654.7|31555|31646.6|31547.7|5
1642978260000|2022-01-23 22:51:00|31651.1|31554.9|31648.4|31554.9|31651.1|31555.1|31644|31554.9|6
1642978270000|2022-01-23 22:51:10|31651.1|31554.6|31680.4|31573.4|31680.4|31573.4|31648.4|31554.6|6
1642978280000|2022-01-23 22:51:20|31674.1|31567.1|31650.5|31550.7|31674.1|31567.1|31648.1|31547.6|11
1642978290000|2022-01-23 22:51:30|31651.1|31547.8|31657.6|31550.6|31657.6|31550.6|31651.1|31547.8|6
1642978300000|2022-01-23 22:51:40|31656.5|31549.5|31649|31558.4|31657.6|31558.4|31649|31549.5|3
1642978310000|2022-01-23 22:51:50|31644|31555.2|31648.5|31555.1|31648.5|31555.2|31644|31555.1|2
1642978320000|2022-01-23 22:52:00|31661.7|31554.7|31661.6|31554.7|31661.7|31554.7|31661.6|31554.7|2
1642978330000|2022-01-23 22:52:10|31677.3|31570.3|31664.2|31557.2|31677.3|31570.3|31659.4|31552.4|7
1642978340000|2022-01-23 22:52:20|31661.3|31554.3|31656.9|31549.9|31661.5|31554.5|31654.4|31547.4|12
1642978350000|2022-01-23 22:52:30|31655.6|31548.6|31655.1|31548.1|31658.4|31551.4|31653.7|31548.1|10
1642978360000|2022-01-23 22:52:40|31655.4|31548.4|31659.5|31552.5|31659.5|31552.5|31654.8|31547.8|15
1642978370000|2022-01-23 22:52:50|31659.8|31552.8|31656|31549|31659.9|31552.9|31654.3|31547.3|6
1642978380000|2022-01-23 22:53:00|31655.9|31548.9|31660.4|31553.4|31661|31554|31653.9|31546.9|11
1642978390000|2022-01-23 22:53:10|31660.6|31553.6|31660.6|31553.6|31660.8|31553.8|31660.1|31553.1|8
1642978400000|2022-01-23 22:53:20|31660.8|31553.8|31649.4|31555.2|31660.8|31555.6|31641.1|31553.8|5
1642978410000|2022-01-23 22:53:30|31648.6|31554.9|31648.2|31554.5|31648.6|31554.9|31648|31554.4|9
1642978420000|2022-01-23 22:53:40|31656.8|31553.9|31659|31556.1|31659|31556.1|31656.8|31553.9|7
1642978430000|2022-01-23 22:53:50|31635.2|31555.4|31658.8|31556.1|31658.8|31556.1|31635.2|31555.4|4
1642978440000|2022-01-23 22:54:00|31637.2|31562|31664.7|31558.9|31668.7|31562|31635|31558.9|7
1642978450000|2022-01-23 22:54:10|31659.7|31559|31659.6|31558.9|31659.9|31559.6|31659.6|31558.9|9
1642978460000|2022-01-23 22:54:20|31659.8|31559.6|31655.6|31548.6|31659.8|31559.6|31654.6|31547.6|6
1642978470000|2022-01-23 22:54:30|31646.2|31551.2|31657.3|31550.3|31657.3|31551.2|31646.2|31546.9|8
1642978480000|2022-01-23 22:54:40|31656.7|31549.7|31649.1|31556.1|31656.7|31556.1|31639.9|31549.7|6
1642978490000|2022-01-23 22:54:50|31649|31556|31670.2|31563.2|31670.2|31563.2|31646.7|31556|4
1642978500000|2022-01-23 22:55:00|31666.8|31559.8|31648.9|31556.1|31666.8|31559.8|31638.5|31555.6|4
1642978510000|2022-01-23 22:55:10|31646.6|31556|31648.8|31556.1|31648.9|31556.1|31646.6|31556|3
1642978520000|2022-01-23 22:55:20|31642.8|31555.8|31657.9|31556.7|31657.9|31556.7|31642.8|31555.8|4
1642978530000|2022-01-23 22:55:30|31638|31560.2|31645.1|31558|31645.2|31560.2|31638|31557.9|5
1642978540000|2022-01-23 22:55:40|31642.5|31558.9|31645.1|31558.1|31645.1|31558.9|31642.5|31558|3
1642978550000|2022-01-23 22:55:50|31640.4|31555.3|31646.9|31539.9|31647.4|31555.3|31640.4|31537.1|4
1642978560000|2022-01-23 22:56:00|31655.9|31554.9|31656|31554.9|31656|31554.9|31655.9|31554.9|2
1642978570000|2022-01-23 22:56:10|31632|31561|31658.3|31551.3|31659.2|31561.7|31632|31546.2|16
1642978580000|2022-01-23 22:56:20|31657.8|31550.8|31656.9|31550.7|31663.3|31556.3|31656.9|31550.7|6
1642978590000|2022-01-23 22:56:30|31656|31549.8|31657|31550|31657|31550|31655.6|31549.1|7
1642978600000|2022-01-23 22:56:40|31657.2|31550.2|31646.5|31539.5|31657.2|31550.2|31646.2|31539.2|7
1642978610000|2022-01-23 22:56:50|31647.4|31540.4|31645.2|31559.8|31650.4|31560|31645.2|31540.4|6
1642978620000|2022-01-23 22:57:00|31645|31559|31658.9|31558.7|31658.9|31560.2|31645|31558.7|7
1642978630000|2022-01-23 22:57:10|31638.3|31557|31658.9|31551.9|31660.7|31557.7|31638.3|31547.2|9
1642978640000|2022-01-23 22:57:20|31659.7|31552.7|31653.7|31549.4|31659.7|31552.7|31653.7|31549.4|4
1642978650000|2022-01-23 22:57:30|31656.4|31549.7|31641.2|31556.8|31656.4|31557.1|31637|31549.3|5
1642978660000|2022-01-23 22:57:40|31642.1|31556.9|31651.9|31558.9|31656.3|31559.6|31642.1|31536.8|7
1642978670000|2022-01-23 22:57:50|31659.1|31559.6|31659.3|31558.9|31659.5|31559.6|31659.1|31558.9|5
1642978680000|2022-01-23 22:58:00|31639.7|31555.6|31646.7|31555.9|31646.7|31555.9|31639.7|31555.6|4
1642978690000|2022-01-23 22:58:10|31648.9|31556|31657.3|31550.3|31658.2|31556.3|31648.9|31550.3|5
1642978700000|2022-01-23 22:58:20|31658|31551|31657.3|31550.3|31658|31551|31656.1|31549.1|8
1642978710000|2022-01-23 22:58:30|31657.2|31550.2|31664.3|31557.3|31664.3|31557.3|31644.3|31544.2|17
1642978720000|2022-01-23 22:58:40|31660|31553|31659.2|31552.2|31662.1|31555.1|31659.2|31552.2|6
1642978730000|2022-01-23 22:58:50|31659|31552|31653.6|31546.6|31659.2|31552.2|31652.9|31545.9|6
1642978740000|2022-01-23 22:59:00|31655|31548|31658.4|31551.4|31658.4|31555|31648.3|31548|5
1642978750000|2022-01-23 22:59:10|31651.1|31544.1|31654.3|31547.3|31658.8|31555.1|31646.1|31544.1|7
1642978760000|2022-01-23 22:59:20|31655.4|31548.4|31659|31552|31659|31552|31649.6|31542.6|9
1642978770000|2022-01-23 22:59:30|31658.5|31551.5|31653.7|31546.7|31658.6|31551.6|31649|31542|8
1642978780000|2022-01-23 22:59:40|31652.8|31545.8|31650.5|31543.5|31652.9|31545.9|31649.2|31542.2|7
1642978790000|2022-01-23 22:59:50|31653|31546|31657.9|31550.9|31657.9|31550.9|31653|31546|8
1642978800000|2022-01-23 23:00:00|31658|31551|31658.4|31551.4|31663|31556|31653.5|31546.5|25
1642978810000|2022-01-23 23:00:10|31659.6|31552.6|31650|31543|31659.6|31552.6|31649.3|31542.3|18
1642978820000|2022-01-23 23:00:20|31655.1|31548.1|31656.6|31549.6|31657.5|31550.5|31654|31547|23
1642978830000|2022-01-23 23:00:30|31657|31550|31654.2|31547.2|31657.4|31550.4|31653.6|31546.6|18
1642978840000|2022-01-23 23:00:40|31654.5|31547.5|31657.5|31550.5|31657.8|31550.8|31654.5|31547.5|13
1642978850000|2022-01-23 23:00:50|31655.9|31548.9|31655.8|31548.8|31656.5|31549.5|31654|31547|8
1642978860000|2022-01-23 23:01:00|31656.6|31549.6|31654.1|31547.1|31659.7|31560.6|31633.7|31542.4|26
1642978870000|2022-01-23 23:01:10|31654.2|31547.2|31653.9|31546.9|31655.7|31548.7|31653.9|31546.9|22
1642978880000|2022-01-23 23:01:20|31653.5|31546.5|31656.7|31549.7|31656.8|31549.8|31653.5|31546.5|16
1642978890000|2022-01-23 23:01:30|31655.7|31548.7|31637.4|31560.9|31659.9|31560.9|31637.4|31548.3|23
1642978900000|2022-01-23 23:01:40|31656.7|31549.7|31655.2|31548.2|31659.8|31552.8|31643.5|31542.4|24
1642978910000|2022-01-23 23:01:50|31659.5|31552.5|31659.2|31552.2|31659.7|31557.4|31645.5|31542|27
1642978920000|2022-01-23 23:02:00|31659.4|31552.4|31657.6|31550.6|31659.4|31552.4|31654.8|31547.8|17
1642978930000|2022-01-23 23:02:10|31657.4|31550.4|31655.4|31548.4|31658.1|31551.1|31652.7|31545.7|15
1642978940000|2022-01-23 23:02:20|31654.7|31547.7|31654.4|31547.4|31655.8|31548.8|31650.3|31543.3|12
1642978950000|2022-01-23 23:02:30|31654.6|31547.6|31657.7|31550.7|31658.2|31551.2|31653.9|31546.9|12
1642978960000|2022-01-23 23:02:40|31657.8|31550.8|31662.1|31555.1|31666.5|31559.5|31657.8|31550.8|16
1642978970000|2022-01-23 23:02:50|31660.7|31553.7|31656.2|31549.2|31662|31555.3|31653.5|31547.4|13
1642978980000|2022-01-23 23:03:00|31655.9|31548.9|31658.3|31551.3|31658.6|31551.6|31655.9|31548.9|10
1642978990000|2022-01-23 23:03:10|31661.2|31554.2|31662.2|31555.2|31662.4|31555.4|31660.9|31553.9|9
1642979000000|2022-01-23 23:03:20|31662.3|31555.3|31657.6|31550.6|31662.3|31556.3|31641.7|31549.1|15
1642979010000|2022-01-23 23:03:30|31656|31549|31661.4|31554.4|31662.2|31557|31649.8|31549|17
1642979020000|2022-01-23 23:03:40|31662.7|31555.7|31661.3|31554.3|31662.7|31555.7|31659.5|31552.7|10
1642979030000|2022-01-23 23:03:50|31654.7|31547.7|31656.3|31549.3|31660|31553|31654.6|31547.6|7
1642979040000|2022-01-23 23:04:00|31656.7|31549.7|31660|31553|31661.3|31554.3|31656.5|31549.5|14
1642979050000|2022-01-23 23:04:10|31661|31554|31658.1|31551.1|31661|31554|31658.1|31551.1|3
1642979060000|2022-01-23 23:04:20|31659|31552|31661|31554|31661|31554|31658.5|31551.5|4
1642979070000|2022-01-23 23:04:30|31660.5|31553.5|31661.3|31554.3|31663.6|31556.6|31660.2|31553.2|17
1642979080000|2022-01-23 23:04:40|31662.5|31555.5|31662.4|31555.4|31669.8|31566.5|31646|31554.5|17
1642979090000|2022-01-23 23:04:50|31662.9|31555.9|31663.7|31556.7|31666|31559|31662.6|31555.6|20
1642979100000|2022-01-23 23:05:00|31663.5|31556.5|31665.1|31558.1|31665.4|31558.4|31663.5|31556.5|15
1642979110000|2022-01-23 23:05:10|31665|31558|31669.1|31562.1|31669.1|31562.1|31665|31558|19
1642979120000|2022-01-23 23:05:20|31658.1|31559.8|31665.4|31558.4|31669.7|31562.7|31658.1|31553.3|25
1642979130000|2022-01-23 23:05:30|31660.4|31561.3|31666.1|31559.1|31668.1|31561.3|31660.4|31556.5|17
1642979140000|2022-01-23 23:05:40|31665.2|31558.2|31671.9|31564.9|31673.9|31566.9|31659.8|31552.8|20
1642979150000|2022-01-23 23:05:50|31672.2|31565.2|31668.5|31561.5|31672.2|31565.2|31667.6|31560.6|16
1642979160000|2022-01-23 23:06:00|31668.8|31561.8|31667.8|31560.8|31668.8|31562.5|31665.2|31560.8|11
1642979170000|2022-01-23 23:06:10|31668|31561|31669.4|31562.4|31669.7|31562.7|31668|31561|11
1642979180000|2022-01-23 23:06:20|31669.3|31562.3|31670.4|31563.4|31670.4|31563.4|31666.4|31560.8|8
1642979190000|2022-01-23 23:06:30|31669.5|31562.5|31665.3|31558.3|31670.4|31563.4|31663.8|31556.8|9
1642979200000|2022-01-23 23:06:40|31665.5|31558.5|31667.3|31560.3|31667.3|31560.3|31665.5|31558.5|3
1642979210000|2022-01-23 23:06:50|31666.3|31559.3|31669.5|31562.5|31669.7|31562.7|31665.8|31558.8|6
1642979220000|2022-01-23 23:07:00|31669.2|31562.2|31669.6|31562.6|31670.1|31563.1|31668.5|31561.5|9
1642979230000|2022-01-23 23:07:10|31660.4|31571.2|31669|31562|31669.6|31571.2|31660.4|31561.8|6
1642979240000|2022-01-23 23:07:20|31669.3|31562.3|31666.6|31559.6|31669.3|31573|31650|31558.9|12
1642979250000|2022-01-23 23:07:30|31666.9|31559.9|31661.3|31554.3|31666.9|31559.9|31657.3|31550.3|12
1642979260000|2022-01-23 23:07:40|31660.4|31553.4|31664.9|31557.9|31664.9|31557.9|31660.4|31553.4|12
1642979270000|2022-01-23 23:07:50|31657.8|31550.8|31659.9|31552.9|31663.9|31556.9|31657.5|31550.5|12
1642979280000|2022-01-23 23:08:00|31659.5|31552.5|31643.2|31578.7|31669.7|31582.1|31637.8|31552.5|8
1642979290000|2022-01-23 23:08:10|31646.4|31576.6|31652.9|31563.9|31655.3|31576.6|31646.4|31563|6
1642979300000|2022-01-23 23:08:20|31654.6|31565|31650.7|31543.7|31655.6|31565.6|31650.7|31543.7|5
1642979310000|2022-01-23 23:08:30|31654.4|31547.4|31657.1|31550.1|31657.1|31550.1|31650.7|31543.7|5
1642979320000|2022-01-23 23:08:40|31658.8|31551.8|31661.1|31554.1|31663.6|31556.6|31651.8|31544.8|8
1642979330000|2022-01-23 23:08:50|31661.7|31554.7|31643.5|31578.5|31661.7|31582.2|31638.1|31536.2|11
1642979340000|2022-01-23 23:09:00|31646.8|31576.3|31632.6|31552.9|31649.5|31579.9|31630.4|31550.7|9
1642979350000|2022-01-23 23:09:10|31643.5|31559|31643.1|31578.1|31646.9|31581.8|31637.8|31557.2|14
1642979360000|2022-01-23 23:09:20|31646.3|31575.9|31640.7|31553|31646.3|31575.9|31634.3|31537.6|8
1642979370000|2022-01-23 23:09:30|31643|31551.4|31646.1|31546.8|31657.8|31555|31643|31538.5|10
1642979380000|2022-01-23 23:09:40|31647.3|31550.4|31646.7|31551.4|31647.3|31558.9|31638.4|31550.3|5
1642979390000|2022-01-23 23:09:50|31646.8|31545.5|31647.8|31567.8|31647.8|31577.3|31642.4|31545.5|5
1642979400000|2022-01-23 23:10:00|31653.5|31563.7|31634.8|31578.7|31653.5|31580.4|31627.8|31540.1|18
1642979410000|2022-01-23 23:10:10|31629.9|31579.9|31641.4|31539.6|31643.5|31580.6|31629.9|31537.7|14
1642979420000|2022-01-23 23:10:20|31638.1|31536.7|31644.6|31541.9|31644.6|31543|31638.1|31534.6|9
1642979430000|2022-01-23 23:10:30|31640.9|31537.8|31649.4|31542.4|31649.4|31542.4|31640.9|31533.9|10
1642979440000|2022-01-23 23:10:40|31651|31544|31657.6|31565.4|31658|31565.4|31646.1|31539.1|10
1642979450000|2022-01-23 23:10:50|31657.4|31565.2|31641.2|31557.7|31657.4|31565.2|31635.8|31548.4|6
1642979460000|2022-01-23 23:11:00|31638|31545.4|31651.1|31554.8|31651.1|31555.1|31638|31545.4|8
1642979470000|2022-01-23 23:11:10|31647.1|31540.1|31647.7|31540.7|31649.2|31542.2|31643.9|31536.9|8
1642979480000|2022-01-23 23:11:20|31648.5|31541.5|31646.5|31539.5|31648.6|31544.2|31646.3|31539.5|10
1642979490000|2022-01-23 23:11:30|31649.6|31542.6|31634.6|31561|31650.3|31561|31634.6|31541.2|5
1642979500000|2022-01-23 23:11:40|31639.2|31558.8|31649.5|31579.6|31662|31579.6|31639.1|31547.5|12
1642979510000|2022-01-23 23:11:50|31638.8|31577.5|31658.2|31560.6|31665.1|31577.5|31638.8|31553.1|13
1642979520000|2022-01-23 23:12:00|31656.9|31561.8|31657.6|31550.6|31659|31564.1|31654.2|31550.1|7
1642979530000|2022-01-23 23:12:10|31659.3|31552.3|31651.2|31547.1|31659.3|31554.3|31648.4|31547.1|9
1642979540000|2022-01-23 23:12:20|31651.8|31554.2|31655.5|31548.5|31659.5|31554.2|31651.8|31546|6
1642979550000|2022-01-23 23:12:30|31652|31547.3|31661.4|31554.4|31661.4|31556.3|31651.1|31544.1|8
1642979560000|2022-01-23 23:12:40|31661.1|31554.1|31653.9|31565|31664.4|31570.7|31646.9|31554.1|12
1642979570000|2022-01-23 23:12:50|31653.5|31570.2|31655.4|31561.8|31661.5|31570.2|31646.3|31560.2|8
1642979580000|2022-01-23 23:13:00|31653.3|31564.1|31650.1|31543.1|31662.8|31564.1|31650.1|31543.1|9
1642979590000|2022-01-23 23:13:10|31653.6|31546.6|31654.3|31547.3|31657|31562.6|31639.3|31546.6|14
1642979600000|2022-01-23 23:13:20|31656.1|31549.1|31649.1|31548.6|31656.4|31549.4|31649.1|31546.8|9
1642979610000|2022-01-23 23:13:30|31648.5|31545.2|31661.4|31557.3|31662.3|31568.7|31648.2|31545|10
1642979620000|2022-01-23 23:13:40|31658.8|31560.1|31649.8|31558|31662|31562.2|31649.8|31555|10
1642979630000|2022-01-23 23:13:50|31651.4|31563.2|31656.9|31549.9|31664.2|31565.4|31630.9|31549.9|12
1642979640000|2022-01-23 23:14:00|31658.2|31551.2|31650.9|31546.8|31658.2|31552.6|31631.6|31543.9|13
1642979650000|2022-01-23 23:14:10|31651.6|31549|31646.2|31547.2|31655.5|31552.3|31644.6|31543.2|14
1642979660000|2022-01-23 23:14:20|31645.7|31549.2|31656|31556.4|31659.6|31556.4|31645.7|31547.7|8
1642979670000|2022-01-23 23:14:30|31652.5|31553.5|31659.2|31552.2|31659.2|31571.1|31633.8|31551.5|10
1642979680000|2022-01-23 23:14:40|31659.6|31552.6|31661.8|31554.8|31662|31555|31659.5|31552.5|10
1642979690000|2022-01-23 23:14:50|31653|31553.7|31654.7|31547.7|31656.1|31553.7|31652.8|31546|8
1642979700000|2022-01-23 23:15:00|31655.6|31548.6|31654.9|31553.9|31655.6|31553.9|31643.4|31541.6|15
1642979710000|2022-01-23 23:15:10|31656.2|31554.1|31652.1|31551.9|31656.2|31556|31641.9|31547.8|12
1642979720000|2022-01-23 23:15:20|31652.8|31551.1|31647.4|31564|31652.8|31564|31647.4|31549.8|8
1642979730000|2022-01-23 23:15:30|31644.8|31566.2|31648.8|31562|31652.9|31572.7|31643.1|31562|20
1642979740000|2022-01-23 23:15:40|31649.1|31556.1|31656.2|31549.2|31656.2|31556.3|31648.4|31547.9|12
1642979750000|2022-01-23 23:15:50|31655.6|31548.6|31654.8|31547.8|31657.1|31550.1|31654.8|31547.8|7
1642979760000|2022-01-23 23:16:00|31654.1|31547.1|31658|31551|31658|31551|31654.1|31547.1|8
1642979770000|2022-01-23 23:16:10|31657.8|31550.8|31661|31557.8|31661.8|31557.8|31653.1|31546.1|13
1642979780000|2022-01-23 23:16:20|31661.7|31554.7|31641.2|31564.3|31661.7|31576.7|31626.7|31552|16
1642979790000|2022-01-23 23:16:30|31640.8|31563.9|31651.6|31552.5|31651.6|31564.2|31640.1|31552.5|8
1642979800000|2022-01-23 23:16:40|31650|31552.9|31651.6|31544.6|31654|31553.9|31646.2|31543.5|12
1642979810000|2022-01-23 23:16:50|31652.7|31545.7|31651.8|31544.8|31652.9|31545.9|31651.5|31544.5|5
1642979820000|2022-01-23 23:17:00|31654.3|31547.3|31646.3|31546.2|31655.3|31548.3|31635.2|31545.3|10
1642979830000|2022-01-23 23:17:10|31648.7|31544.3|31647.5|31560|31655.8|31564.4|31639.7|31544.3|14
1642979840000|2022-01-23 23:17:20|31651.5|31558.5|31645.8|31558.4|31657.3|31560.1|31645.8|31555.4|13
1642979850000|2022-01-23 23:17:30|31656.5|31558.1|31650.6|31543.6|31656.5|31562.8|31633.4|31540.5|9
1642979860000|2022-01-23 23:17:40|31652.2|31545.2|31653.1|31549.3|31653.8|31554.2|31646.8|31544.1|15
1642979870000|2022-01-23 23:17:50|31652.1|31551|31655.8|31548.8|31655.8|31551.6|31652|31546.2|13
1642979880000|2022-01-23 23:18:00|31656.3|31549.3|31644.3|31562|31656.3|31566.3|31638.6|31546.5|16
1642979890000|2022-01-23 23:18:10|31649.2|31557.3|31649.4|31557.7|31649.4|31563.5|31640.2|31557.2|9
1642979900000|2022-01-23 23:18:20|31646.9|31559.7|31649.3|31552.7|31649.3|31559.7|31644.9|31551.4|12
1642979910000|2022-01-23 23:18:30|31649.4|31552.6|31652.7|31545.7|31652.7|31553.4|31637.6|31544|14
1642979920000|2022-01-23 23:18:40|31652|31547.4|31646.5|31547.9|31652|31550.6|31640.3|31543.9|8
1642979930000|2022-01-23 23:18:50|31647.5|31548.2|31651.7|31545.2|31652.3|31548.2|31647.4|31545|5
1642979940000|2022-01-23 23:19:00|31647.7|31540.7|31653.1|31552.7|31655.8|31552.7|31644.8|31540.7|14
1642979950000|2022-01-23 23:19:10|31652.3|31553.8|31653.7|31552.4|31655.8|31553.8|31652.3|31548.8|12
1642979960000|2022-01-23 23:19:20|31653.9|31552.1|31645.9|31538.9|31653.9|31568.9|31634.3|31538.2|14
1642979970000|2022-01-23 23:19:30|31650.2|31543.2|31643.3|31536.3|31654.5|31547.5|31641.1|31534.1|10
1642979980000|2022-01-23 23:19:40|31643.6|31536.6|31643.8|31550.7|31653.8|31550.7|31636.9|31536.6|16
1642979990000|2022-01-23 23:19:50|31644.2|31551.4|31648.3|31556.5|31648.3|31558.6|31638|31545.6|11
1642980000000|2022-01-23 23:20:00|31645.6|31558.6|31658.2|31560.7|31658.2|31570.1|31635.8|31551.4|22
1642980010000|2022-01-23 23:20:10|31653.5|31558.3|31641.9|31566.6|31657.7|31571.7|31635.5|31552.2|13
1642980020000|2022-01-23 23:20:20|31642.6|31566.2|31655.6|31551|31655.6|31566.2|31642.6|31546.9|7
1642980030000|2022-01-23 23:20:30|31656.8|31549.8|31648.3|31541.3|31656.8|31549.8|31642.3|31541.3|12
1642980040000|2022-01-23 23:20:40|31651.1|31545.1|31646.4|31543.6|31651.2|31550.4|31642.2|31543.6|10
1642980050000|2022-01-23 23:20:50|31647|31543.7|31644.4|31558.7|31653.4|31569.8|31636.2|31543.7|12
1642980060000|2022-01-23 23:21:00|31646.3|31557.6|31659.2|31554.4|31659.9|31559.3|31645.9|31552.9|15
1642980070000|2022-01-23 23:21:10|31657.3|31553.9|31652.7|31545.7|31657.9|31554.7|31652.5|31545.5|14
1642980080000|2022-01-23 23:21:20|31651.2|31544.2|31653.7|31546.7|31654|31547|31651.2|31544.2|13
1642980090000|2022-01-23 23:21:30|31653.3|31546.3|31636.4|31543.4|31654.2|31549.4|31636|31543.4|19
1642980100000|2022-01-23 23:21:40|31642.3|31545.4|31653.8|31555.1|31654.5|31558.9|31642.1|31542.9|14
1642980110000|2022-01-23 23:21:50|31642.9|31557.1|31640.1|31562.9|31647.3|31562.9|31638.5|31555|12
1642980120000|2022-01-23 23:22:00|31639.7|31562.5|31635.9|31557.9|31647.8|31562.9|31635.9|31550.9|11
1642980130000|2022-01-23 23:22:10|31624.1|31567.1|31644.9|31546.5|31653.6|31567.1|31624.1|31541.1|15
1642980140000|2022-01-23 23:22:20|31645.3|31544.1|31643.9|31536.9|31646.9|31544.1|31638.5|31536|14
1642980150000|2022-01-23 23:22:30|31636.1|31546|31647.9|31545.9|31649.1|31547.9|31636.1|31544.6|14
1642980160000|2022-01-23 23:22:40|31649.7|31542.7|31627.8|31563.3|31660.8|31563.3|31627.8|31538.8|12
1642980170000|2022-01-23 23:22:50|31638.7|31557.5|31645.8|31558.5|31656|31565.2|31638.7|31549|10
1642980180000|2022-01-23 23:23:00|31640|31562.8|31648.2|31541.2|31653.1|31562.8|31640|31535|10
1642980190000|2022-01-23 23:23:10|31647.4|31540.4|31642.1|31543.3|31651.2|31544.2|31642.1|31540.2|8
1642980200000|2022-01-23 23:23:20|31644.2|31537.2|31645.2|31538.2|31645.8|31539|31642.5|31535.5|11
1642980210000|2022-01-23 23:23:30|31647.6|31540.6|31640.7|31550.2|31647.6|31559.8|31637.9|31538.3|12
1642980220000|2022-01-23 23:23:40|31643.2|31549.8|31645.2|31553.2|31648.1|31553.2|31643.2|31549.8|4
1642980230000|2022-01-23 23:23:50|31644.5|31551.9|31638.4|31551.7|31645.3|31553.4|31638.4|31551.7|5
1642980240000|2022-01-23 23:24:00|31643.5|31550.5|31652.9|31545.9|31653.5|31564.1|31638.8|31540.9|12
1642980250000|2022-01-23 23:24:10|31652.6|31545.6|31652.1|31545.1|31653.5|31549.1|31633|31543.7|16
1642980260000|2022-01-23 23:24:20|31651.6|31544.6|31641.6|31549.9|31652.3|31550.7|31641.6|31542.9|12
1642980270000|2022-01-23 23:24:30|31635.9|31548.3|31640.9|31564.2|31648.1|31573.6|31628.9|31544.3|11
1642980280000|2022-01-23 23:24:40|31643.2|31562.7|31642.5|31552.1|31651.6|31563.6|31640.1|31552.1|9
1642980290000|2022-01-23 23:24:50|31649.1|31551|31651.6|31544.6|31652.7|31551.9|31649.1|31543.1|10
1642980300000|2022-01-23 23:25:00|31650.8|31544.5|31644.1|31545.1|31651.9|31545.1|31644.1|31541.4|10
1642980310000|2022-01-23 23:25:10|31644.4|31540.5|31649.8|31542.8|31649.8|31546.6|31636.1|31540.5|12
1642980320000|2022-01-23 23:25:20|31648.2|31544|31636.6|31557.3|31655.7|31560.3|31636.6|31541|11
1642980330000|2022-01-23 23:25:30|31641.5|31553.5|31650.8|31547.5|31650.8|31556|31636.3|31547.5|12
1642980340000|2022-01-23 23:25:40|31652.6|31545.6|31636.5|31554.1|31652.6|31559|31634.6|31545.6|9
1642980350000|2022-01-23 23:25:50|31640.9|31551.6|31635.6|31545.3|31643.6|31551.6|31635.6|31537.6|8
1642980360000|2022-01-23 23:26:00|31637.3|31542.9|31640.9|31543.8|31642|31549.8|31629.5|31542.2|8
1642980370000|2022-01-23 23:26:10|31639.6|31537.4|31640.4|31544.1|31647.6|31544.8|31639.6|31537.4|10
1642980380000|2022-01-23 23:26:20|31624.7|31565.2|31642.2|31550.5|31646.1|31565.2|31624.2|31544.6|11
1642980390000|2022-01-23 23:26:30|31647.2|31549.1|31650|31545|31650|31549.1|31647.2|31545|2
1642980400000|2022-01-23 23:26:40|31650.8|31543.8|31645.2|31538.2|31650.8|31547.1|31644.1|31537.1|6
1642980410000|2022-01-23 23:26:50|31642.1|31535.1|31645.8|31538.8|31645.8|31546.7|31636.2|31532.2|14
1642980420000|2022-01-23 23:27:00|31642.9|31535.9|31637.6|31539.8|31644.4|31539.8|31631.4|31533|20
1642980430000|2022-01-23 23:27:10|31635.8|31541|31637.9|31552.3|31638|31552.3|31633.5|31538.3|16
1642980440000|2022-01-23 23:27:20|31636|31554.5|31630.1|31549.8|31640.4|31554.5|31630.1|31548.6|12
1642980450000|2022-01-23 23:27:30|31631.4|31554.1|31646.2|31550.8|31646.6|31555.4|31630.6|31550.1|13
1642980460000|2022-01-23 23:27:40|31634.2|31556.8|31644.6|31537.6|31646|31556.8|31633.5|31533.9|17
1642980470000|2022-01-23 23:27:50|31647.4|31540.4|31648|31541|31648|31541|31644.6|31537.6|6
1642980480000|2022-01-23 23:28:00|31643|31536|31634.7|31543.4|31643|31543.7|31628.1|31534.1|7
1642980490000|2022-01-23 23:28:10|31635|31540.6|31645.6|31549.5|31650.2|31550.6|31635|31538.2|12
1642980500000|2022-01-23 23:28:20|31643.2|31552|31647.3|31550.7|31650.1|31552|31643.2|31548.5|7
1642980510000|2022-01-23 23:28:30|31655.4|31548.4|31637.5|31559.5|31657.4|31559.5|31635.7|31546.3|15
1642980520000|2022-01-23 23:28:40|31651.5|31544.5|31646.3|31539.3|31652.7|31550.9|31646.3|31539.3|6
1642980530000|2022-01-23 23:28:50|31645.5|31546.4|31642.9|31538.5|31645.5|31547.8|31638|31538.5|6
1642980540000|2022-01-23 23:29:00|31633.7|31548.9|31646|31554.3|31646.7|31554.3|31633.7|31543.4|16
1642980550000|2022-01-23 23:29:10|31646.2|31554.4|31647.3|31550.8|31648.9|31554.4|31640|31548.7|5
1642980560000|2022-01-23 23:29:20|31645.9|31550.5|31641.5|31558.7|31655.8|31561.2|31641.5|31549.2|16
1642980570000|2022-01-23 23:29:30|31642.1|31559.1|31647.1|31540.1|31652.3|31559.1|31641|31540.1|14
1642980580000|2022-01-23 23:29:40|31646.2|31539.2|31651.3|31544.3|31651.3|31544.3|31646.2|31539.2|7
1642980590000|2022-01-23 23:29:50|31651.5|31544.5|31646.9|31546|31651.5|31548.7|31644|31539.8|11
1642980600000|2022-01-23 23:30:00|31640.8|31547.8|31649.7|31556.6|31649.7|31565.4|31628.9|31542.7|26
1642980610000|2022-01-23 23:30:10|31640|31559.2|31646.3|31553.4|31646.3|31562.1|31637.6|31553.4|10
1642980620000|2022-01-23 23:30:20|31646.1|31552.9|31646.5|31548.8|31646.5|31563.6|31638.9|31547.8|12
1642980630000|2022-01-23 23:30:30|31647.2|31542.8|31641.2|31551.4|31647.8|31551.4|31634.5|31539.1|14
1642980640000|2022-01-23 23:30:40|31645.6|31548.7|31649.7|31545.8|31651|31551|31638.6|31541.6|18
1642980650000|2022-01-23 23:30:50|31649.6|31547|31649.3|31558.6|31652.9|31558.6|31649.3|31544.7|12
1642980660000|2022-01-23 23:31:00|31649.9|31553.9|31641.8|31564.8|31650.4|31568.1|31637.5|31553.2|12
1642980670000|2022-01-23 23:31:10|31643.9|31564|31640.9|31564.7|31657.7|31567.4|31636.7|31553.1|18
1642980680000|2022-01-23 23:31:20|31644.4|31562.4|31641.3|31566|31647.9|31567.3|31638.7|31553.9|22
1642980690000|2022-01-23 23:31:30|31644.6|31565.4|31645.7|31562|31648.3|31565.4|31643.1|31560.4|9
1642980700000|2022-01-23 23:31:40|31641.3|31560.3|31652.6|31556.1|31652.9|31560.5|31641.3|31555.3|12
1642980710000|2022-01-23 23:31:50|31650.8|31568.4|31644.6|31562.3|31650.8|31568.4|31636.6|31561.6|16
1642980720000|2022-01-23 23:32:00|31643.6|31563|31641.2|31561.8|31649.5|31563|31640|31559.1|8
1642980730000|2022-01-23 23:32:10|31636|31558.9|31647.8|31557.9|31652|31561.1|31636|31555.7|7
1642980740000|2022-01-23 23:32:20|31651.1|31556.1|31644.2|31564|31652.2|31566.7|31638.2|31555.3|11
1642980750000|2022-01-23 23:32:30|31644.7|31563.2|31637.7|31563.3|31657.8|31567.2|31637.7|31556|9
1642980760000|2022-01-23 23:32:40|31642.5|31562.2|31643.6|31567.7|31647.6|31567.7|31637.4|31559.5|10
1642980770000|2022-01-23 23:32:50|31646.8|31565.4|31662.9|31556.5|31663|31568.1|31625.1|31555.5|14
1642980780000|2022-01-23 23:33:00|31662.1|31555.6|31659.4|31559.1|31662.1|31562.4|31654.6|31555.6|13
1642980790000|2022-01-23 23:33:10|31658.3|31559.8|31650.6|31560.1|31658.3|31560.1|31649.5|31558.4|7
1642980800000|2022-01-23 23:33:20|31654.5|31560.5|31642|31567|31655|31567|31642|31559.6|6
1642980810000|2022-01-23 23:33:30|31641.7|31566.4|31643.1|31567|31661.2|31567.5|31641.6|31554.9|11
1642980820000|2022-01-23 23:33:40|31642.8|31567.1|31657.9|31555.1|31657.9|31568.8|31637|31555.1|16
1642980830000|2022-01-23 23:33:50|31656.8|31556.1|31635|31564.6|31657.8|31564.6|31635|31555|10
1642980840000|2022-01-23 23:34:00|31637.6|31564.5|31640.9|31570|31646.5|31570|31637.6|31559.8|12
1642980850000|2022-01-23 23:34:10|31642.3|31569|31639|31568.2|31647|31569|31638.8|31561.3|10
1642980860000|2022-01-23 23:34:20|31641.9|31566.9|31643.1|31567.5|31646.5|31573.7|31635.1|31565.1|11
1642980870000|2022-01-23 23:34:30|31646.2|31565.1|31642.4|31563.3|31646.9|31570.1|31627.9|31563.3|9
1642980880000|2022-01-23 23:34:40|31642.5|31565.6|31649.6|31565.6|31649.6|31565.6|31642.5|31565.6|2
1642980890000|2022-01-23 23:34:50|31657.9|31557.2|31651.8|31562.8|31659.7|31562.8|31651.8|31556.9|6
1642980900000|2022-01-23 23:35:00|31652.7|31562.3|31650.7|31563.9|31652.7|31567.3|31642.2|31562.3|12
1642980910000|2022-01-23 23:35:10|31646.4|31566.3|31643.2|31564.7|31650.2|31569.6|31641.2|31563.2|12
1642980920000|2022-01-23 23:35:20|31637.4|31575.7|31653.9|31564.1|31653.9|31575.7|31637.4|31563.1|12
1642980930000|2022-01-23 23:35:30|31651.2|31566.3|31659.8|31559.1|31663|31569.1|31643.9|31556|11
1642980940000|2022-01-23 23:35:40|31661.5|31557.4|31655.7|31561.9|31661.5|31563.3|31652.7|31557.4|6
1642980950000|2022-01-23 23:35:50|31658.7|31559.3|31654|31563.5|31658.7|31563.5|31654|31559.3|3
1642980960000|2022-01-23 23:36:00|31654.5|31562.8|31658.9|31560.2|31658.9|31563.4|31652.9|31558.6|12
1642980970000|2022-01-23 23:36:10|31660.5|31560.3|31661.4|31559.6|31665.4|31560.3|31658.6|31556.6|6
1642980980000|2022-01-23 23:36:20|31663.6|31556.6|31650.1|31561.6|31663.6|31568.2|31641.8|31556.6|10
1642980990000|2022-01-23 23:36:30|31655.2|31556.7|31647.5|31565.6|31655.9|31570.2|31639.8|31556.7|13
1642981000000|2022-01-23 23:36:40|31642.5|31563.1|31644.6|31561.4|31649|31568.4|31636.4|31560.4|17
1642981010000|2022-01-23 23:36:50|31643.5|31562.1|31638.7|31570.2|31649.5|31570.2|31638.7|31560.2|11
1642981020000|2022-01-23 23:37:00|31639.1|31570.6|31644.4|31566.7|31644.4|31570.6|31639.1|31566.7|4
1642981030000|2022-01-23 23:37:10|31646.5|31567.7|31648.9|31561|31652.4|31567.7|31646.4|31559.9|10
1642981040000|2022-01-23 23:37:20|31650.2|31560.8|31650.4|31561.6|31650.4|31561.7|31648.4|31560.8|5
1642981050000|2022-01-23 23:37:30|31673.5|31566.5|31653.7|31567.4|31673.5|31567.9|31653.6|31566.4|7
1642981060000|2022-01-23 23:37:40|31659.8|31559|31642.4|31565.8|31659.9|31566|31641.7|31558.3|10
1642981070000|2022-01-23 23:37:50|31649.2|31561.2|31649.5|31561.8|31649.5|31563.5|31647.2|31561.2|6
1642981080000|2022-01-23 23:38:00|31646.8|31563.3|31655.8|31560.6|31655.8|31564.7|31645.1|31560.6|5
1642981090000|2022-01-23 23:38:10|31658.5|31556.8|31639.7|31560.6|31660|31565.5|31639.7|31556.5|18
1642981100000|2022-01-23 23:38:20|31643.4|31559.6|31640|31560.5|31647.6|31560.5|31640|31558|9
1642981110000|2022-01-23 23:38:30|31641.7|31561|31633.5|31554.2|31645.4|31562.8|31633.5|31554.2|10
1642981120000|2022-01-23 23:38:40|31631|31556.3|31641.2|31555.5|31644.9|31556.7|31631|31554.3|11
1642981130000|2022-01-23 23:38:50|31647.1|31553.9|31641.6|31561.8|31647.5|31563.5|31638.9|31553.2|8
1642981140000|2022-01-23 23:39:00|31638.9|31563.5|31655.3|31551.4|31657.1|31563.5|31628.2|31549.9|16
1642981150000|2022-01-23 23:39:10|31655.1|31551.7|31645.7|31559.8|31656.7|31564.2|31639.5|31550.7|11
1642981160000|2022-01-23 23:39:20|31648.6|31557.3|31643.1|31558.7|31648.6|31560.2|31639.1|31557.2|8
1642981170000|2022-01-23 23:39:30|31640.5|31559.9|31649.1|31554.1|31649.1|31560.2|31640.5|31553.6|8
1642981180000|2022-01-23 23:39:40|31647.1|31556|31661.7|31554.7|31661.7|31556.8|31645.9|31552.3|6
1642981190000|2022-01-23 23:39:50|31661.1|31554.1|31629.1|31562.6|31661.1|31572.6|31622.1|31552.5|11
1642981200000|2022-01-23 23:40:00|31644.8|31554.6|31655.6|31552.5|31655.6|31556.9|31644.8|31551.7|8
1642981210000|2022-01-23 23:40:10|31656.1|31551.8|31645.5|31560.1|31656.6|31566.5|31637.3|31551|12
1642981220000|2022-01-23 23:40:20|31643.3|31563.4|31648.4|31558.7|31648.4|31565.7|31642.1|31558.7|13
1642981230000|2022-01-23 23:40:30|31645.8|31562|31648.7|31560.1|31648.7|31563|31642.5|31560.1|3
1642981240000|2022-01-23 23:40:40|31645.4|31562.4|31643.5|31563.4|31649.6|31564.2|31642.1|31558.9|12
1642981250000|2022-01-23 23:40:50|31647.5|31562.7|31643.5|31564.9|31659|31564.9|31643.5|31553.3|8
1642981260000|2022-01-23 23:41:00|31642.8|31565.2|31651|31557.2|31651|31566|31642.6|31557.2|10
1642981270000|2022-01-23 23:41:10|31650.6|31557.4|31648.7|31561.9|31650.6|31567.8|31640.5|31557.4|10
1642981280000|2022-01-23 23:41:20|31648.6|31561.7|31645.9|31564.5|31649.1|31566.5|31643.2|31561.1|13
1642981290000|2022-01-23 23:41:30|31646.9|31563.3|31646.3|31566.7|31651.7|31568.1|31644.4|31560.6|12
1642981300000|2022-01-23 23:41:40|31648.5|31564.4|31650|31561.3|31650|31566.4|31643.6|31561.3|8
1642981310000|2022-01-23 23:41:50|31641.3|31561.2|31649.3|31561.5|31650|31567.6|31641.3|31561.2|9
1642981320000|2022-01-23 23:42:00|31649.6|31562|31649.7|31559.1|31651.6|31562.7|31646|31559.1|8
1642981330000|2022-01-23 23:42:10|31645.5|31563.8|31649|31564.4|31651.2|31570.5|31641.4|31560.7|14
1642981340000|2022-01-23 23:42:20|31650.9|31562.6|31646.4|31564|31650.9|31567.5|31640.6|31562.6|15
1642981350000|2022-01-23 23:42:30|31646.1|31564.6|31648.8|31563.3|31650.9|31564.6|31646.1|31561.8|6
1642981360000|2022-01-23 23:42:40|31650.8|31559.9|31657.4|31559.7|31658.9|31561.6|31650.8|31557.1|4
1642981370000|2022-01-23 23:42:50|31656.5|31561.2|31647.3|31566.8|31665.2|31566.8|31637|31555.9|8
1642981380000|2022-01-23 23:43:00|31657.1|31558.9|31645.4|31567.6|31657.1|31567.6|31645.4|31558.9|10
1642981390000|2022-01-23 23:43:10|31645.8|31567.7|31646.5|31568|31646.6|31568.1|31645.7|31567.7|6
1642981400000|2022-01-23 23:43:20|31645.7|31568.1|31638.9|31568.2|31646.5|31568.2|31638.9|31565.1|6
1642981410000|2022-01-23 23:43:30|31644.8|31564.3|31647.5|31564.4|31647.5|31573|31636.2|31563.8|11
1642981420000|2022-01-23 23:43:40|31646.9|31563.7|31650.4|31562.6|31651.4|31567.9|31642.5|31561.3|12
1642981430000|2022-01-23 23:43:50|31649.9|31563|31651.1|31559|31652.5|31563|31649.9|31558.7|9
1642981440000|2022-01-23 23:44:00|31659.8|31558|31654|31561.2|31659.8|31562|31653.9|31558|6
1642981450000|2022-01-23 23:44:10|31653.9|31561.7|31642.2|31564|31659.7|31564|31642.2|31555|12
1642981460000|2022-01-23 23:44:20|31644.7|31562|31646.2|31562.6|31646.2|31564.4|31641.4|31561.7|13
1642981470000|2022-01-23 23:44:30|31644.6|31565.1|31641.8|31562.7|31646.5|31565.1|31641.8|31562.7|4
1642981480000|2022-01-23 23:44:40|31644.1|31563.5|31652.7|31560.9|31654.3|31565.8|31643.8|31556|14
1642981490000|2022-01-23 23:44:50|31643.2|31565.1|31646.9|31566.3|31648.2|31571.8|31639.9|31564.1|10
1642981500000|2022-01-23 23:45:00|31645.3|31567.7|31640.4|31567.4|31649|31567.9|31640.4|31563.7|16
1642981510000|2022-01-23 23:45:10|31642.7|31566.4|31647.5|31562.6|31649.8|31566.4|31642.7|31561.1|8
1642981520000|2022-01-23 23:45:20|31648.2|31562.3|31640.2|31563.6|31651.8|31567|31640.2|31560.6|11
1642981530000|2022-01-23 23:45:30|31640.9|31564.4|31646.4|31566.8|31649.9|31570.6|31640.9|31561.3|18
1642981540000|2022-01-23 23:45:40|31648.7|31567.6|31643.6|31566.7|31652.6|31574.5|31639.5|31565.7|9
1642981550000|2022-01-23 23:45:50|31646.3|31564.8|31646.3|31564.9|31647.5|31567.1|31643.3|31564|7
1642981560000|2022-01-23 23:46:00|31643.3|31566.5|31648.3|31565.5|31649.8|31566.6|31643.3|31562.2|6
1642981570000|2022-01-23 23:46:10|31636.6|31574.7|31636.6|31569.6|31643.6|31574.7|31634.2|31566.9|7
1642981580000|2022-01-23 23:46:20|31637.3|31570.4|31641.8|31572.2|31652.2|31573.4|31637.3|31561|10
1642981590000|2022-01-23 23:46:30|31643.9|31569.8|31646.6|31562.9|31656.9|31569.8|31643.9|31559.6|13
1642981600000|2022-01-23 23:46:40|31647.3|31563.1|31652.2|31561.2|31652.6|31563.3|31647.3|31560.4|6
1642981610000|2022-01-23 23:46:50|31651|31562.4|31650.1|31558.7|31655.4|31562.4|31650.1|31558.7|8
1642981620000|2022-01-23 23:47:00|31653.8|31556.7|31658.5|31557.2|31658.5|31560.6|31650.1|31556.7|8
1642981630000|2022-01-23 23:47:10|31655.4|31561.1|31653.9|31563.5|31658.2|31567.8|31646|31556.2|11
1642981640000|2022-01-23 23:47:20|31654.1|31563.1|31642.7|31566.2|31654.1|31570.5|31642.7|31563.1|5
1642981650000|2022-01-23 23:47:30|31645.8|31566.4|31643.8|31565.6|31653.4|31567.2|31643.5|31562.2|8
1642981660000|2022-01-23 23:47:40|31645.4|31564.4|31643.9|31563.8|31648.8|31566.8|31642.1|31561.1|13
1642981670000|2022-01-23 23:47:50|31643.7|31564|31643.1|31565.2|31645.9|31566.8|31641.3|31562|10
1642981680000|2022-01-23 23:48:00|31643.2|31565.3|31632.6|31569.6|31648.7|31569.6|31632.6|31561.1|7
1642981690000|2022-01-23 23:48:10|31638.1|31569.7|31639.2|31572.1|31659.4|31572.1|31636.2|31553.3|15
1642981700000|2022-01-23 23:48:20|31641.8|31570.1|31651.1|31559.7|31651.1|31570.1|31641.8|31559.7|11
1642981710000|2022-01-23 23:48:30|31650.5|31561.1|31649.6|31561.8|31650.5|31562.5|31649.5|31560.9|4
1642981720000|2022-01-23 23:48:40|31649.7|31562.5|31649.7|31562.6|31649.7|31562.6|31649.7|31562.5|2
1642981730000|2022-01-23 23:48:50|31658.3|31555.9|31645.8|31566.8|31659.1|31566.8|31639.1|31555.9|8
1642981740000|2022-01-23 23:49:00|31651.2|31560.2|31646.3|31567|31657.1|31571.3|31641.7|31558|8
1642981750000|2022-01-23 23:49:10|31649|31564.8|31650.9|31564.3|31650.9|31571.6|31642.7|31564.3|7
1642981760000|2022-01-23 23:49:20|31648.3|31566.4|31644.9|31563.8|31650.9|31566.6|31644.9|31563.8|6
1642981770000|2022-01-23 23:49:30|31645.4|31564.6|31641.7|31569|31650.2|31569.4|31641.7|31561.1|8
1642981780000|2022-01-23 23:49:40|31644.7|31566.6|31633.8|31571.5|31646|31575.2|31633.8|31566.6|8
1642981790000|2022-01-23 23:49:50|31634.2|31571.4|31638|31572.4|31638|31572.4|31634.2|31571.4|4
1642981800000|2022-01-23 23:50:00|31637.9|31573|31644.1|31571.5|31649.5|31577.5|31633|31565.7|9
1642981810000|2022-01-23 23:50:10|31648.3|31568|31643.7|31566.5|31651.4|31572.5|31642.3|31565.9|12
1642981820000|2022-01-23 23:50:20|31644.8|31566.6|31645.9|31567.1|31649.7|31568.3|31643.8|31562.9|12
1642981830000|2022-01-23 23:50:30|31644.4|31568.3|31644.1|31563.2|31646.9|31571|31640.4|31563.2|8
1642981840000|2022-01-23 23:50:40|31648.5|31563.8|31647.7|31565.5|31655|31568.1|31644.7|31559.6|13
1642981850000|2022-01-23 23:50:50|31653.4|31560.1|31648.4|31560.4|31653.7|31561.5|31648.4|31559.5|9
1642981860000|2022-01-23 23:51:00|31641.1|31570.9|31648.1|31567.6|31650|31573.1|31637.9|31562.1|12
1642981870000|2022-01-23 23:51:10|31647.8|31568.8|31645.8|31565.2|31652.6|31570.5|31644.7|31564.8|8
1642981880000|2022-01-23 23:51:20|31649.1|31563.9|31644.7|31567.7|31649.4|31567.8|31644.7|31563.5|8
1642981890000|2022-01-23 23:51:30|31645.1|31562.4|31651.9|31564.2|31653.2|31564.2|31645|31562.4|5
1642981900000|2022-01-23 23:51:40|31651.4|31564.9|31639.1|31565.5|31653.1|31567.4|31639.1|31563.2|18
1642981910000|2022-01-23 23:51:50|31647.4|31563.2|31643.1|31569.9|31654.4|31571.4|31641.9|31557.8|14
1642981920000|2022-01-23 23:52:00|31635.2|31574.3|31639.3|31566|31647.7|31574.3|31635.2|31563.7|10
1642981930000|2022-01-23 23:52:10|31642|31566.3|31644.7|31564.8|31647.5|31566.8|31641.5|31562.3|8
1642981940000|2022-01-23 23:52:20|31643.6|31566.4|31643.5|31564.5|31646.7|31571.6|31637.5|31563.9|8
1642981950000|2022-01-23 23:52:30|31646.2|31563|31652.9|31558.7|31652.9|31563|31646.2|31558.7|4
1642981960000|2022-01-23 23:52:40|31649.9|31561.2|31645.9|31567.3|31652.8|31571.2|31641.2|31561.2|13
1642981970000|2022-01-23 23:52:50|31645.6|31566.9|31645|31565.3|31647.3|31570.4|31641.6|31565.3|10
1642981980000|2022-01-23 23:53:00|31647.4|31564|31645.1|31566.8|31650.5|31566.8|31645.1|31562.2|8
1642981990000|2022-01-23 23:53:10|31649.3|31562.3|31649.4|31563.1|31649.4|31565.6|31645.5|31562|9
1642982000000|2022-01-23 23:53:20|31654.1|31558.7|31645.4|31563.6|31657.9|31563.6|31645.4|31558.2|6
1642982010000|2022-01-23 23:53:30|31661.1|31554.1|31658.9|31556.2|31661.1|31559.4|31656.8|31554.1|8
1642982020000|2022-01-23 23:53:40|31660.3|31556|31642.4|31568.8|31660.5|31573|31637.4|31555.8|13
1642982030000|2022-01-23 23:53:50|31648.2|31564.3|31655.7|31561.8|31658|31568.3|31643.9|31558.9|6
1642982040000|2022-01-23 23:54:00|31656.7|31560.5|31639.2|31565.6|31656.7|31565.6|31639.2|31560.5|3
1642982050000|2022-01-23 23:54:10|31642.7|31566|31646.5|31565.1|31653.5|31566.3|31642.7|31559.3|13
1642982060000|2022-01-23 23:54:20|31647|31559.2|31642.7|31562.3|31652.2|31566.5|31642.7|31559.2|11
1642982070000|2022-01-23 23:54:30|31650.3|31559.7|31643.5|31562|31653.2|31569.7|31637|31558.2|19
1642982080000|2022-01-23 23:54:40|31645|31560.6|31649.9|31559.8|31650.1|31561.9|31640.3|31557.5|11
1642982090000|2022-01-23 23:54:50|31650.9|31556.9|31643.2|31562|31651.1|31562.5|31643.2|31556.9|13
1642982100000|2022-01-23 23:55:00|31645.4|31559.8|31643.9|31559.7|31649.2|31564.1|31642.3|31559.7|11
1642982110000|2022-01-23 23:55:10|31640.7|31563.6|31645|31560.7|31645|31563.6|31640.7|31560.3|7
1642982120000|2022-01-23 23:55:20|31644.3|31564.2|31643.9|31565.9|31647.3|31568.1|31638.7|31560.3|12
1642982130000|2022-01-23 23:55:30|31644.2|31564.5|31649.3|31557.9|31649.3|31565.3|31644.2|31557.9|14
1642982140000|2022-01-23 23:55:40|31650.5|31556.8|31647.5|31560.4|31652.2|31560.4|31647.5|31555.7|6
1642982150000|2022-01-23 23:55:50|31652.5|31556.6|31656.1|31555.5|31656.1|31557.2|31651.7|31555.5|7
1642982160000|2022-01-23 23:56:00|31657.8|31554.9|31638.4|31565.4|31657.8|31567.4|31637.6|31554.9|6
1642982170000|2022-01-23 23:56:10|31651.9|31555.3|31639.8|31569.8|31651.9|31569.8|31639.4|31555.3|11
1642982180000|2022-01-23 23:56:20|31636.1|31571.5|31641.2|31568.1|31644.8|31575.1|31633.9|31565.2|11
1642982190000|2022-01-23 23:56:30|31640.8|31568.6|31641.5|31563.8|31645.9|31568.6|31637.6|31563.8|9
1642982200000|2022-01-23 23:56:40|31635|31569.8|31639.1|31566|31643.3|31569.8|31635|31563.7|9
1642982210000|2022-01-23 23:56:50|31639.3|31566.1|31649.4|31567.5|31649.4|31570.7|31635.6|31566.1|7
1642982220000|2022-01-23 23:57:00|31649.3|31567.7|31652.3|31562.1|31652.3|31567.7|31649.3|31562.1|3
1642982230000|2022-01-23 23:57:10|31651|31564.6|31639.3|31569.9|31651|31570.7|31637.1|31563.5|7
1642982240000|2022-01-23 23:57:20|31650.1|31559.6|31643.1|31563.7|31650.1|31567.4|31640|31559.6|14
1642982250000|2022-01-23 23:57:30|31642.9|31563.6|31651.7|31562.8|31651.7|31568.3|31636.3|31562.7|17
1642982260000|2022-01-23 23:57:40|31651.6|31563|31639.2|31567.2|31651.9|31567.4|31639.2|31562.1|13
1642982270000|2022-01-23 23:57:50|31639.6|31567.4|31648.9|31566.3|31648.9|31571.2|31639.6|31565.1|19
1642982280000|2022-01-23 23:58:00|31649|31566.4|31660.1|31558.6|31660.1|31567.4|31646.8|31558.6|7
1642982290000|2022-01-23 23:58:10|31658.5|31561.2|31652.1|31562.5|31659.4|31562.6|31647.9|31559.7|11
1642982300000|2022-01-23 23:58:20|31654.5|31562.2|31647.6|31567.5|31654.5|31573.2|31641.2|31562.2|12
1642982310000|2022-01-23 23:58:30|31641.9|31566.6|31644.4|31568.6|31644.4|31568.6|31641.9|31566.6|3
1642982320000|2022-01-23 23:58:40|31660.7|31555.4|31649.3|31566.5|31660.7|31567.6|31646.7|31555.4|16
1642982330000|2022-01-23 23:58:50|31646|31570.4|31648.9|31566.2|31653.4|31570.4|31643.2|31560.8|8
1642982340000|2022-01-23 23:59:00|31651.4|31563.5|31644.2|31566.8|31654.9|31567.6|31642.6|31560|16
1642982350000|2022-01-23 23:59:10|31644.7|31566.9|31648.9|31564.1|31650.8|31567.1|31644.7|31563.1|12
1642982360000|2022-01-23 23:59:20|31658.5|31556.4|31633.5|31572.4|31658.5|31572.6|31633.5|31556.4|20
1642982370000|2022-01-23 23:59:30|31635|31570.9|31638.8|31568|31649.3|31572.8|31634.5|31562.9|11
1642982380000|2022-01-23 23:59:40|31641.3|31566|31641.4|31570.4|31645.6|31571|31639.9|31566|11
1642982390000|2022-01-23 23:59:50|31640.8|31570.2|31644.3|31567.8|31646.5|31574.2|31635.1|31565.1|16
1642982400000|2022-01-24 00:00:00|31643.9|31567.5|31647.2|31568|31647.3|31570|31643.9|31567.1|23
1642982410000|2022-01-24 00:00:10|31647|31568.3|31653|31561.7|31653|31573.3|31640.5|31561.7|23
1642982420000|2022-01-24 00:00:20|31652.7|31563|31648.1|31565.3|31652.7|31570.7|31642.1|31563|29
1642982430000|2022-01-24 00:00:30|31645.7|31567.9|31644.3|31568.7|31655.1|31576.6|31633.5|31562.5|27
1642982440000|2022-01-24 00:00:40|31641|31572.7|31640.9|31573.9|31648|31573.9|31640.9|31568|19
1642982450000|2022-01-24 00:00:50|31644|31571.9|31645.3|31567.5|31645.3|31573.8|31637|31567.1|11
1642982460000|2022-01-24 00:01:00|31645.6|31567.4|31654.7|31570.2|31654.7|31577.4|31642.2|31567.4|26
1642982470000|2022-01-24 00:01:10|31650.1|31573|31650.7|31573.9|31655.5|31573.9|31649.8|31568.8|21
1642982480000|2022-01-24 00:01:20|31652.4|31572.7|31653.6|31572.8|31655.4|31575.4|31648.4|31571.4|13
1642982490000|2022-01-24 00:01:30|31651.9|31573.9|31656.1|31574.5|31656.1|31576.9|31645.6|31573.3|18
1642982500000|2022-01-24 00:01:40|31655.1|31574.6|31656.8|31573.3|31660.1|31575.9|31653.4|31570.5|20
1642982510000|2022-01-24 00:01:50|31657.8|31572.6|31656.8|31573.5|31658.1|31576.6|31652.6|31572.2|14
1642982520000|2022-01-24 00:02:00|31657.1|31573.6|31650.7|31578|31661.3|31579.8|31649.6|31567.9|19
1642982530000|2022-01-24 00:02:10|31653.9|31576.3|31655.4|31576|31657|31579.7|31649.2|31572.8|23
1642982540000|2022-01-24 00:02:20|31657.4|31574|31656.3|31577.6|31663.4|31588.4|31640.9|31569.6|21
1642982550000|2022-01-24 00:02:30|31657.7|31576.6|31654.7|31576.8|31657.7|31582.6|31650.5|31576.6|22
1642982560000|2022-01-24 00:02:40|31649.2|31581.2|31653.8|31578.5|31655.4|31581.2|31649.2|31576.6|16
1642982570000|2022-01-24 00:02:50|31653.6|31579.1|31662.1|31572.1|31662.2|31579.1|31649|31572.1|19
1642982580000|2022-01-24 00:03:00|31653.7|31578.4|31660.6|31572.7|31660.6|31578.4|31652.9|31572.6|13
1642982590000|2022-01-24 00:03:10|31659.4|31574|31661.5|31574.4|31663.6|31580.7|31651.7|31569|22
1642982600000|2022-01-24 00:03:20|31662.3|31573.2|31662.2|31576.3|31662.3|31583.4|31652.2|31573.2|25
1642982610000|2022-01-24 00:03:30|31654|31582.7|31655.5|31581.8|31663.4|31582.7|31653.1|31574.9|22
1642982620000|2022-01-24 00:03:40|31654.7|31582.3|31651.4|31580.6|31659.2|31582.3|31649.2|31578.1|23
1642982630000|2022-01-24 00:03:50|31651.9|31580.8|31656.1|31579.5|31657.1|31581.5|31651.9|31577.6|13
1642982640000|2022-01-24 00:04:00|31658.2|31577.7|31656.2|31581.2|31658.2|31581.2|31654.2|31577.6|21
1642982650000|2022-01-24 00:04:10|31657.2|31580.6|31660.8|31575.3|31663.7|31581.2|31656.2|31572|18
1642982660000|2022-01-24 00:04:20|31662.9|31573.6|31656.9|31580.6|31664.9|31583.5|31652.8|31570.4|14
1642982670000|2022-01-24 00:04:30|31658.2|31578.6|31654.2|31577.7|31658.2|31582.2|31648.9|31576|10
1642982680000|2022-01-24 00:04:40|31651.4|31581.8|31660|31575.2|31660|31581.8|31651.4|31575.2|13
1642982690000|2022-01-24 00:04:50|31659.7|31575.4|31659.5|31574.6|31659.7|31578.5|31653.1|31573.3|10
1642982700000|2022-01-24 00:05:00|31660.1|31573.6|31664.4|31571.7|31666.7|31584.1|31642.2|31569.7|19
1642982710000|2022-01-24 00:05:10|31664.2|31570.9|31654|31579.2|31668.3|31583.7|31648.3|31566.4|15
1642982720000|2022-01-24 00:05:20|31656.7|31576.9|31651.3|31578.1|31658.2|31582.3|31645.5|31574.9|16
1642982730000|2022-01-24 00:05:30|31648.8|31579.4|31657|31573.6|31657.2|31579.4|31648.8|31573.6|14
1642982740000|2022-01-24 00:05:40|31657.5|31574|31654.1|31573.7|31659.2|31575.8|31649.7|31572.3|12
1642982750000|2022-01-24 00:05:50|31654.5|31578.3|31649.4|31580|31659.4|31580|31649.1|31571.1|13
1642982760000|2022-01-24 00:06:00|31650.5|31579|31648.7|31580.8|31657.6|31580.8|31648.7|31573.9|13
1642982770000|2022-01-24 00:06:10|31650.5|31578.3|31649.4|31577.2|31652.9|31578.3|31649.4|31574.4|13
1642982780000|2022-01-24 00:06:20|31650.4|31576.5|31656.4|31573.3|31656.4|31579.9|31645.5|31573.3|8
1642982790000|2022-01-24 00:06:30|31657.5|31571.9|31655|31573.7|31665.5|31580|31646.9|31563.2|21
1642982800000|2022-01-24 00:06:40|31654.9|31573.2|31651.6|31573|31658.1|31575.5|31648.5|31570.2|12
1642982810000|2022-01-24 00:06:50|31652.7|31571.8|31642.4|31579.5|31653.8|31579.5|31641.9|31570.2|8
1642982820000|2022-01-24 00:07:00|31645.8|31576.5|31647.1|31571.9|31647.6|31579.7|31641|31571.9|14
1642982830000|2022-01-24 00:07:10|31646.5|31573.4|31644.9|31574.5|31648.1|31578.3|31640|31571.1|6
1642982840000|2022-01-24 00:07:20|31646.8|31573.3|31650.1|31572.1|31650.1|31573.3|31645.4|31570.5|5
1642982850000|2022-01-24 00:07:30|31649.2|31572.6|31647.9|31575.1|31655|31576.4|31646.3|31568.3|21
1642982860000|2022-01-24 00:07:40|31648.6|31574.9|31649.8|31575.5|31653|31578|31645.5|31572.6|13
1642982870000|2022-01-24 00:07:50|31650.1|31575.8|31642|31578.7|31653.6|31579.7|31642|31573.5|14
1642982880000|2022-01-24 00:08:00|31643.7|31578|31653.1|31574.8|31655.7|31581.3|31642.4|31572.5|12
1642982890000|2022-01-24 00:08:10|31652.5|31574.6|31655.9|31573.6|31655.9|31578.2|31647.7|31573.6|11
1642982900000|2022-01-24 00:08:20|31650.6|31577.8|31648.9|31582.4|31659.6|31582.4|31648.9|31575.1|15
1642982910000|2022-01-24 00:08:30|31650.4|31580.8|31658.1|31575.2|31658.1|31581.1|31650.4|31575.2|14
1642982920000|2022-01-24 00:08:40|31658|31574.9|31649.1|31582.3|31658.8|31582.3|31648.2|31574.8|22
1642982930000|2022-01-24 00:08:50|31652.7|31579.6|31654.1|31579.3|31654.7|31587.1|31644.7|31578.7|8
1642982940000|2022-01-24 00:09:00|31657.1|31576.9|31653.2|31581.7|31659.7|31581.7|31651.1|31576.9|19
1642982950000|2022-01-24 00:09:10|31639.9|31587.1|31644.2|31581.8|31654.7|31587.1|31639.6|31575.2|22
1642982960000|2022-01-24 00:09:20|31645.6|31579.4|31640.6|31581|31646.7|31581.8|31640.6|31577.8|9
1642982970000|2022-01-24 00:09:30|31643.5|31578.7|31642|31580.6|31644.4|31581.3|31642|31578.1|8
1642982980000|2022-01-24 00:09:40|31645.4|31581.6|31645.6|31591|31651.2|31591|31641.5|31574.7|8
1642982990000|2022-01-24 00:09:50|31656.2|31570.4|31646.4|31577.4|31656.2|31577.4|31646.2|31570.4|8
1642983000000|2022-01-24 00:10:00|31647.1|31577.1|31643.2|31576.8|31647.4|31580.1|31636.6|31575.6|22
1642983010000|2022-01-24 00:10:10|31641.3|31578.4|31639.6|31580.5|31641.6|31580.5|31639|31578.4|18
1642983020000|2022-01-24 00:10:20|31643.4|31577.7|31640.1|31580.4|31643.8|31582.2|31638.1|31577.7|7
1642983030000|2022-01-24 00:10:30|31640|31580.6|31642|31579.2|31644|31581.4|31640|31578.3|11
1642983040000|2022-01-24 00:10:40|31642.9|31578.6|31646|31580.3|31648.4|31584.7|31639.9|31575.9|28
1642983050000|2022-01-24 00:10:50|31646.3|31579.9|31642.7|31580.3|31647.5|31583|31639.8|31578.9|17
1642983060000|2022-01-24 00:11:00|31643|31581.2|31643|31584.5|31645.7|31585.3|31642.2|31579.7|22
1642983070000|2022-01-24 00:11:10|31644.2|31583.8|31647.9|31582.6|31652|31584.8|31643.5|31578.4|19
1642983080000|2022-01-24 00:11:20|31647.2|31583.2|31645.6|31584.1|31648.2|31585.9|31643.9|31582.8|17
1642983090000|2022-01-24 00:11:30|31646|31583.6|31649.7|31582|31649.7|31587.7|31643.1|31582|21
1642983100000|2022-01-24 00:11:40|31649.2|31582.7|31644.4|31584|31649.2|31584.9|31644.4|31582.6|13
1642983110000|2022-01-24 00:11:50|31644.3|31584.7|31648.8|31583.3|31653.3|31588.5|31641.2|31578.7|17
1642983120000|2022-01-24 00:12:00|31647.8|31580.5|31650.2|31583|31653.2|31586.1|31645.2|31579|20
1642983130000|2022-01-24 00:12:10|31650.5|31582.5|31652.2|31582.8|31652.2|31586|31647.2|31582.1|12
1642983140000|2022-01-24 00:12:20|31646.1|31583.8|31645.7|31585.5|31649.6|31585.5|31645.4|31582.9|12
1642983150000|2022-01-24 00:12:30|31645.5|31585.8|31646.7|31585.8|31652.8|31585.8|31645.4|31582.6|11
1642983160000|2022-01-24 00:12:40|31649.3|31584.2|31651.4|31584|31651.4|31588.3|31644|31584|10
1642983170000|2022-01-24 00:12:50|31650|31584.7|31649.8|31584.1|31650.8|31587.4|31644.6|31582.4|9
1642983180000|2022-01-24 00:13:00|31647.8|31585.6|31651.8|31582.5|31651.8|31586.6|31646|31582.5|5
1642983190000|2022-01-24 00:13:10|31651.5|31583.1|31647.3|31584.4|31651.5|31586.3|31643.4|31582.7|13
1642983200000|2022-01-24 00:13:20|31647.9|31583.3|31644.4|31585.4|31649.3|31585.8|31644.4|31583.1|11
1642983210000|2022-01-24 00:13:30|31645.3|31585.1|31651.4|31580.5|31651.8|31585.1|31645.3|31579.7|11
1642983220000|2022-01-24 00:13:40|31651|31581.2|31651.7|31580.6|31652.7|31583.6|31647.5|31579.2|6
1642983230000|2022-01-24 00:13:50|31649.6|31582.1|31651.7|31581.8|31652.1|31585.6|31645.1|31581|9
1642983240000|2022-01-24 00:14:00|31644.3|31583|31640.7|31584.6|31644.3|31585|31640.7|31581.5|10
1642983250000|2022-01-24 00:14:10|31641|31584.5|31646|31581.8|31646|31587.2|31638.3|31581.8|5
1642983260000|2022-01-24 00:14:20|31645.7|31583.9|31648.2|31582.1|31649.3|31585.8|31643.1|31581|7
1642983270000|2022-01-24 00:14:30|31643.4|31581.4|31649.1|31580|31649.1|31582.2|31643.4|31579.1|10
1642983280000|2022-01-24 00:14:40|31641.7|31585.7|31646.7|31583.1|31650.1|31585.7|31641.7|31579.7|15
1642983290000|2022-01-24 00:14:50|31645.1|31584.5|31644.7|31585.1|31648.8|31587.2|31638.1|31582|14
1642983300000|2022-01-24 00:15:00|31648.7|31582|31644.3|31582.6|31648.7|31584.9|31642.3|31582|14
1642983310000|2022-01-24 00:15:10|31644.2|31583|31648.8|31581|31649.3|31583|31644.2|31579.5|13
1642983320000|2022-01-24 00:15:20|31643.6|31583.1|31651.4|31578.4|31654.5|31584.6|31634.6|31575.3|13
1642983330000|2022-01-24 00:15:30|31647.4|31581.8|31647.6|31581.8|31647.7|31587.4|31638.3|31581.7|13
1642983340000|2022-01-24 00:15:40|31644|31584.6|31641.9|31586.7|31644|31586.7|31641.8|31584.6|4
1642983350000|2022-01-24 00:15:50|31639.7|31582.8|31647.1|31581.5|31649.5|31583.4|31639.7|31578.9|5
1642983360000|2022-01-24 00:16:00|31648|31580.4|31648.5|31580|31648.5|31582.8|31644.9|31580|5
1642983370000|2022-01-24 00:16:10|31646.8|31581.1|31649.3|31581.2|31651.2|31581.2|31646.8|31579.3|8
1642983380000|2022-01-24 00:16:20|31651.3|31579.5|31639.5|31585.9|31652.1|31585.9|31639.3|31576.3|14
1642983390000|2022-01-24 00:16:30|31641.1|31585.2|31644.5|31584.5|31649.6|31586|31641.1|31579.8|12
1642983400000|2022-01-24 00:16:40|31638.7|31588.7|31646.3|31585.3|31651.3|31588.7|31638.7|31579.7|7
1642983410000|2022-01-24 00:16:50|31647.3|31584.8|31646.9|31584.8|31649.5|31585.6|31646.6|31583|6
1642983420000|2022-01-24 00:17:00|31647.4|31584.9|31638.6|31587.1|31648|31587.1|31638.6|31584.6|4
1642983430000|2022-01-24 00:17:10|31638.8|31587.3|31641.9|31589.6|31642.2|31589.6|31638.8|31587.3|5
1642983440000|2022-01-24 00:17:20|31641|31589.4|31639.3|31587.5|31642|31590.1|31635.8|31585|7
1642983450000|2022-01-24 00:17:30|31638.5|31586.9|31647.1|31585.6|31652|31589.9|31638.5|31581.9|21
1642983460000|2022-01-24 00:17:40|31647.3|31585.5|31643.9|31586.1|31648.9|31586.8|31643.7|31584.7|11
1642983470000|2022-01-24 00:17:50|31647.5|31584|31648|31584.7|31649.7|31585.2|31647.5|31583|8
1642983480000|2022-01-24 00:18:00|31646.3|31585.7|31647|31582.7|31650.5|31585.8|31646.3|31582.1|12
1642983490000|2022-01-24 00:18:10|31646.8|31584.4|31652.7|31583|31655.2|31584.8|31646.8|31579.4|16
1642983500000|2022-01-24 00:18:20|31651.8|31583.9|31647.3|31587.4|31655.7|31587.4|31647.3|31581|7
1642983510000|2022-01-24 00:18:30|31646.9|31587.6|31643.7|31584.5|31653|31588.1|31643.7|31581.9|9
1642983520000|2022-01-24 00:18:40|31644.1|31585.2|31640.3|31587.5|31646|31587.5|31640.3|31585.2|9
1642983530000|2022-01-24 00:18:50|31639.9|31587.1|31647.6|31581.6|31648.4|31587.1|31639.9|31581.5|10
1642983540000|2022-01-24 00:19:00|31647.3|31582.2|31641.7|31584.2|31647.3|31584.5|31641.7|31582.2|5
1642983550000|2022-01-24 00:19:10|31642.9|31584|31645.3|31585.6|31651.2|31588.3|31638.3|31582|14
1642983560000|2022-01-24 00:19:20|31646|31585.1|31647.8|31584|31650.3|31586|31644.9|31581.7|14
1642983570000|2022-01-24 00:19:30|31647.4|31583.9|31643.4|31582.8|31647.5|31585.6|31641.3|31582.8|18
1642983580000|2022-01-24 00:19:40|31643.1|31583|31643|31584.1|31644.3|31584.1|31643|31582.3|5
1642983590000|2022-01-24 00:19:50|31640.9|31585.4|31650.9|31579.9|31650.9|31587.7|31638.4|31579.9|18
1642983600000|2022-01-24 00:20:00|31649|31582.3|31644.5|31585|31650.8|31589.2|31639.6|31580.6|27
1642983610000|2022-01-24 00:20:10|31646.4|31583.6|31647.8|31582.8|31650.8|31586.2|31642.1|31581.5|13
1642983620000|2022-01-24 00:20:20|31648.4|31581.6|31646.9|31583.6|31650.2|31583.6|31646.9|31580.5|10
1642983630000|2022-01-24 00:20:30|31649.5|31581.4|31650|31582.5|31650|31584.6|31646.4|31581.4|11
1642983640000|2022-01-24 00:20:40|31652|31580.8|31647.2|31582.3|31652.1|31582.3|31645|31579.8|13
1642983650000|2022-01-24 00:20:50|31647.3|31582.4|31643.4|31586.9|31647.4|31588.3|31638.3|31581.2|8
1642983660000|2022-01-24 00:21:00|31642.9|31586.7|31650.1|31584.5|31650.1|31589|31638.9|31584.2|15
1642983670000|2022-01-24 00:21:10|31647.6|31585.9|31648.6|31584.2|31651.3|31588.1|31642.3|31580.6|14
1642983680000|2022-01-24 00:21:20|31652.8|31580.2|31644.3|31584.7|31652.8|31584.7|31644|31580.2|9
1642983690000|2022-01-24 00:21:30|31647.4|31582.5|31642.7|31585.8|31649.3|31585.8|31642.6|31580.7|15
1642983700000|2022-01-24 00:21:40|31646.2|31583.1|31638.4|31588.4|31650.2|31588.4|31637.1|31581.3|9
1642983710000|2022-01-24 00:21:50|31638.5|31588.5|31648.9|31582|31652.1|31589.1|31638.5|31579.3|7
1642983720000|2022-01-24 00:22:00|31646.6|31584.5|31641.7|31587.6|31649.8|31587.6|31641.4|31581.8|7
1642983730000|2022-01-24 00:22:10|31642.3|31587.5|31642.6|31585.6|31645.9|31589.3|31639.3|31583.8|9
1642983740000|2022-01-24 00:22:20|31642.2|31586.3|31644.7|31584.4|31649.7|31586.3|31642.2|31581.9|8
1642983750000|2022-01-24 00:22:30|31647|31582.8|31639.3|31586.3|31647|31586.3|31638.8|31582.8|9
1642983760000|2022-01-24 00:22:40|31638.5|31588.5|31650.2|31582.5|31654.6|31589|31638.5|31578.7|15
1642983770000|2022-01-24 00:22:50|31649|31582.9|31647.8|31580.7|31649.6|31585.9|31643.8|31580.7|11
1642983780000|2022-01-24 00:23:00|31647|31582.9|31648.9|31584|31652.6|31589.6|31639.6|31579|16
1642983790000|2022-01-24 00:23:10|31645.6|31585.8|31643.4|31588.2|31645.6|31588.3|31642.7|31585.8|5
1642983800000|2022-01-24 00:23:20|31648.9|31584|31644.9|31584.1|31648.9|31587|31640.8|31584|11
1642983810000|2022-01-24 00:23:30|31644|31584.9|31652.1|31580.1|31652.1|31585.8|31644|31580.1|6
1642983820000|2022-01-24 00:23:40|31651.5|31579.5|31648.6|31582.8|31651.5|31583.8|31646.8|31579.5|12
1642983830000|2022-01-24 00:23:50|31648.2|31582.4|31644.9|31584|31648.5|31587.4|31641.7|31581.8|18
1642983840000|2022-01-24 00:24:00|31651.2|31583|31644.6|31583.8|31651.2|31585.9|31641.9|31581.2|13
1642983850000|2022-01-24 00:24:10|31643.7|31584.8|31642.1|31586.1|31643.7|31586.1|31642.1|31584.8|2
1642983860000|2022-01-24 00:24:20|31641.8|31585.3|31643.7|31584.8|31647.6|31585.3|31641.8|31581|4
1642983870000|2022-01-24 00:24:30|31650.2|31583|31652.8|31576.9|31652.8|31584.1|31642.4|31576.9|5
1642983880000|2022-01-24 00:24:40|31649.1|31580.1|31648.8|31583.6|31650.8|31587.7|31643.4|31580.1|8
1642983890000|2022-01-24 00:24:50|31641.7|31588.7|31646.8|31582.8|31649.3|31589.1|31641.4|31582.8|11
1642983900000|2022-01-24 00:25:00|31645.4|31584.1|31641.9|31587.5|31648.8|31587.5|31641.7|31582.1|11
1642983910000|2022-01-24 00:25:10|31642.7|31587|31645.6|31583.5|31648.5|31587|31642.7|31581.9|10
1642983920000|2022-01-24 00:25:20|31646.4|31583.4|31646.8|31583.4|31650.2|31586.9|31641.8|31579.8|12
1642983930000|2022-01-24 00:25:30|31645.6|31584|31644.5|31581.8|31650.7|31584.2|31642.1|31580.4|9
1642983940000|2022-01-24 00:25:40|31640.8|31585.3|31648.2|31578.9|31648.2|31585.7|31640.4|31578.9|12
1642983950000|2022-01-24 00:25:50|31647.8|31579.9|31641.8|31584|31649.7|31584.9|31641.4|31577.2|8
1642983960000|2022-01-24 00:26:00|31646.2|31581.1|31648|31580.4|31649|31582.2|31645.5|31579.7|8
1642983970000|2022-01-24 00:26:10|31649.1|31581.7|31647.8|31579.1|31653.5|31581.7|31642.3|31577.4|7
1642983980000|2022-01-24 00:26:20|31649.6|31577.9|31646.7|31581|31649.9|31581|31646.7|31576.8|7
1642983990000|2022-01-24 00:26:30|31649.4|31582.1|31645.5|31584.2|31651.9|31585.5|31643.2|31578.8|10
1642984000000|2022-01-24 00:26:40|31644.5|31585|31641.6|31584.4|31644.5|31587.8|31640.1|31583.5|8
1642984010000|2022-01-24 00:26:50|31641.7|31584.5|31644.6|31583.7|31647.4|31587.9|31637.9|31582|6
1642984020000|2022-01-24 00:27:00|31644.9|31583.4|31646.1|31581.4|31647.9|31584.3|31643.6|31580.7|6
1642984030000|2022-01-24 00:27:10|31645.7|31582.8|31641.2|31585|31651|31586.5|31635.7|31578.2|12
1642984040000|2022-01-24 00:27:20|31649.7|31578.8|31643.6|31586.4|31650.8|31586.4|31643.6|31578.8|8
1642984050000|2022-01-24 00:27:30|31638.1|31587.6|31642.1|31586|31648.7|31587.6|31638.1|31581|8
1642984060000|2022-01-24 00:27:40|31646.1|31582.9|31641.1|31583.4|31646.1|31584.9|31641.1|31581.6|9
1642984070000|2022-01-24 00:27:50|31645.1|31580.2|31641.7|31583.8|31646.3|31585.2|31639.6|31580.2|14
1642984080000|2022-01-24 00:28:00|31643.3|31582.8|31643.6|31584.4|31646|31585.3|31642.3|31582.1|12
1642984090000|2022-01-24 00:28:10|31643.3|31584.5|31645.2|31586.8|31655.5|31588.3|31641.7|31576|17
1642984100000|2022-01-24 00:28:20|31644.5|31587.3|31644.7|31588.3|31652.8|31590|31639.6|31581.6|14
1642984110000|2022-01-24 00:28:30|31645|31588.7|31646.3|31587.5|31653|31589.7|31642.4|31583.2|13
1642984120000|2022-01-24 00:28:40|31646.4|31587.2|31643.8|31588|31646.8|31589.1|31641.7|31587|9
1642984130000|2022-01-24 00:28:50|31643.2|31588.4|31649.2|31584.2|31649.2|31590.9|31641.5|31584.2|12
1642984140000|2022-01-24 00:29:00|31647.8|31584.7|31645.3|31587.9|31647.8|31587.9|31645.3|31584.7|2
1642984150000|2022-01-24 00:29:10|31644.2|31588.9|31647.3|31583.1|31647.9|31590.4|31639.9|31583.1|8
1642984160000|2022-01-24 00:29:20|31651.8|31582.4|31644.4|31585|31651.8|31589|31639|31581.3|8
1642984170000|2022-01-24 00:29:30|31643.8|31585.6|31644.4|31585.1|31649.1|31586.5|31643.8|31583.6|10
1642984180000|2022-01-24 00:29:40|31643.5|31586.3|31646|31585.6|31648.1|31588.9|31641|31583.6|10
1642984190000|2022-01-24 00:29:50|31645.2|31585.9|31647.4|31583.8|31651.3|31585.9|31645.2|31582|10
1642984200000|2022-01-24 00:30:00|31649.5|31582.3|31644.9|31584.6|31650.4|31590.2|31636.1|31579.6|19
1642984210000|2022-01-24 00:30:10|31647.5|31583.4|31641.1|31586.3|31647.5|31587.7|31639.9|31583.4|18
1642984220000|2022-01-24 00:30:20|31639.2|31587.2|31644.4|31583.7|31645.7|31587.2|31638.7|31582|13
1642984230000|2022-01-24 00:30:30|31644.8|31583.4|31645.8|31583.4|31646.9|31585.2|31643.9|31582.8|8
1642984240000|2022-01-24 00:30:40|31643.6|31585.2|31642.7|31584.2|31648.9|31586.3|31642.3|31582|9
1642984250000|2022-01-24 00:30:50|31642.3|31584.3|31646.5|31584.3|31649|31588.3|31638.3|31582.1|9
1642984260000|2022-01-24 00:31:00|31644.6|31582.4|31648.2|31582.4|31648.2|31584.9|31642.9|31582.4|12
1642984270000|2022-01-24 00:31:10|31644.2|31581.9|31648.2|31585.1|31649.6|31585.2|31642|31581.9|11
1642984280000|2022-01-24 00:31:20|31650.1|31583.6|31644.3|31586.6|31650.2|31586.6|31644.3|31583.4|6
1642984290000|2022-01-24 00:31:30|31656.2|31579.9|31645.7|31585.1|31656.2|31585.1|31645.7|31579.9|6
1642984300000|2022-01-24 00:31:40|31643.7|31587.2|31649.5|31582|31662|31588.4|31638.4|31573|13
1642984310000|2022-01-24 00:31:50|31644.2|31586.5|31643.7|31586.1|31650.8|31589.5|31641.3|31581.6|14
1642984320000|2022-01-24 00:32:00|31644|31586.4|31643.4|31585.7|31647.3|31587.5|31641.2|31583.6|12
1642984330000|2022-01-24 00:32:10|31643.1|31586.6|31644.1|31586.4|31646.3|31586.9|31642.8|31584.2|7
1642984340000|2022-01-24 00:32:20|31645.7|31585.9|31638.8|31588.8|31646.2|31589.7|31637.7|31585.9|11
1642984350000|2022-01-24 00:32:30|31639|31589|31643.5|31593.5|31656.2|31593.5|31639|31579.3|13
1642984360000|2022-01-24 00:32:40|31644|31593.7|31642.6|31592.6|31644|31593.7|31640.9|31590.9|4
1642984370000|2022-01-24 00:32:50|31652.4|31585.1|31643.4|31588.5|31652.4|31589.1|31637.1|31585|12
1642984380000|2022-01-24 00:33:00|31641.9|31591.9|31641.4|31591.4|31642.9|31592.3|31641.4|31591.4|8
1642984390000|2022-01-24 00:33:10|31642.6|31591.8|31639.3|31589.3|31642.6|31592.1|31637.9|31587.9|8
1642984400000|2022-01-24 00:33:20|31639.9|31589.9|31643.2|31592.5|31645.3|31592.5|31639.3|31589.3|6
1642984410000|2022-01-24 00:33:30|31637.8|31587.8|31639|31589|31642|31591.5|31635.5|31585.5|16
1642984420000|2022-01-24 00:33:40|31637.2|31587.2|31638.7|31588.7|31640.6|31590.6|31637.2|31587.2|9
1642984430000|2022-01-24 00:33:50|31638.9|31588.9|31636.6|31586.6|31638.9|31588.9|31636.6|31586.6|9
1642984440000|2022-01-24 00:34:00|31635.6|31585.6|31635.6|31585.6|31636.9|31586.9|31635.5|31585.5|16
1642984450000|2022-01-24 00:34:10|31634.3|31584.3|31634.5|31584.5|31637.5|31587.5|31631.1|31581.1|19
1642984460000|2022-01-24 00:34:20|31636.9|31586.9|31641.3|31589.9|31641.3|31590.1|31636.9|31586.9|11
1642984470000|2022-01-24 00:34:30|31640.6|31590|31640.1|31590.1|31641.3|31590.1|31640.1|31589.8|6
1642984480000|2022-01-24 00:34:40|31640.6|31590|31637.2|31587.2|31640.6|31590.3|31637.2|31587.2|6
1642984490000|2022-01-24 00:34:50|31638.3|31588.3|31639|31589|31639|31589|31638.2|31588.2|4
1642984500000|2022-01-24 00:35:00|31643|31590|31636.6|31586.6|31643.1|31590.6|31636.2|31586.2|11
1642984510000|2022-01-24 00:35:10|31639|31589|31640.1|31590.1|31641|31590.9|31638.3|31588.3|9
1642984520000|2022-01-24 00:35:20|31640|31590|31637.1|31587.1|31640.7|31590.7|31637.1|31587.1|5
1642984530000|2022-01-24 00:35:30|31637.4|31587.4|31639.1|31589.1|31639.2|31589.2|31637.4|31587.4|8
1642984540000|2022-01-24 00:35:40|31639.7|31589.7|31641.6|31590.9|31641.6|31591|31639.5|31589.5|8
1642984550000|2022-01-24 00:35:50|31640.3|31590.3|31637.9|31587.9|31640.8|31590.4|31637.4|31587.4|11
1642984560000|2022-01-24 00:36:00|31636.2|31586.2|31638.4|31588.4|31638.7|31588.7|31636.2|31586.2|8
1642984570000|2022-01-24 00:36:10|31638.5|31588.5|31636.4|31586.4|31638.6|31588.6|31636.1|31586.1|11
1642984580000|2022-01-24 00:36:20|31637.1|31587.1|31637.4|31587.4|31637.4|31587.4|31636.8|31586.8|4
1642984590000|2022-01-24 00:36:30|31637.1|31587.1|31639.2|31589.2|31639.2|31589.2|31637|31587|6
1642984600000|2022-01-24 00:36:40|31639.1|31589.1|31638.3|31588.3|31639.2|31589.2|31636|31586|11
1642984610000|2022-01-24 00:36:50|31639.4|31589.4|31641.2|31589.9|31641.2|31589.9|31637|31587|13
1642984620000|2022-01-24 00:37:00|31640.1|31590|31640.1|31590.1|31640.2|31590.2|31640.1|31590|4
1642984630000|2022-01-24 00:37:10|31640.3|31590.3|31639.2|31589.2|31640.3|31590.3|31637.2|31587.2|7
1642984640000|2022-01-24 00:37:20|31639.1|31589.1|31636.1|31586.1|31639.1|31589.1|31635.2|31585.2|15
1642984650000|2022-01-24 00:37:30|31635.7|31585.7|31635.8|31585.8|31637.2|31586.4|31635.7|31585.7|8
1642984660000|2022-01-24 00:37:40|31636.6|31586.6|31637.5|31587.5|31637.6|31587.6|31635.9|31585.9|11
1642984670000|2022-01-24 00:37:50|31637.6|31587.6|31635.7|31585.7|31637.6|31587.6|31634.8|31584.8|14
1642984680000|2022-01-24 00:38:00|31635.5|31585.5|31635.5|31585.5|31636.1|31586.1|31634|31584|13
1642984690000|2022-01-24 00:38:10|31635.3|31585.3|31641.8|31586.7|31643.6|31586.7|31635.3|31585.3|8
1642984700000|2022-01-24 00:38:20|31642.7|31585.2|31638.2|31586.4|31642.7|31586.4|31638.2|31584.7|9
1642984710000|2022-01-24 00:38:30|31638.9|31586|31637.5|31587.4|31639.8|31587.4|31637.5|31585.6|4
1642984720000|2022-01-24 00:38:40|31638.7|31584.9|31635.6|31585.6|31638.7|31585.6|31634.6|31584.6|6
1642984730000|2022-01-24 00:38:50|31633.9|31583.9|31634.8|31584.8|31634.8|31584.8|31633.7|31583.7|5
1642984740000|2022-01-24 00:39:00|31636.2|31586.1|31635.8|31585.8|31636.2|31586.1|31634|31584|8
1642984750000|2022-01-24 00:39:10|31634.7|31584.7|31636.5|31586.5|31636.5|31586.5|31634.7|31584.7|7
1642984760000|2022-01-24 00:39:20|31634.6|31584.6|31636.1|31586.1|31636.2|31586.2|31634.6|31584.6|6
1642984770000|2022-01-24 00:39:30|31635.8|31585.8|31635|31585|31636.4|31586.4|31635|31585|8
1642984780000|2022-01-24 00:39:40|31635.3|31585.3|31636.2|31586.2|31636.2|31586.2|31635.3|31585.3|5
1642984790000|2022-01-24 00:39:50|31634.6|31584.6|31641.7|31583.7|31645.1|31589.4|31634.6|31583.7|12
1642984800000|2022-01-24 00:40:00|31642.1|31584.9|31639|31583.8|31642.1|31584.9|31631.9|31581.9|14
1642984810000|2022-01-24 00:40:10|31639.1|31583.5|31639.2|31584|31640.9|31585.2|31633.2|31582.8|16
1642984820000|2022-01-24 00:40:20|31642|31582|31642.6|31581.7|31644.7|31584.1|31632.5|31579.5|14
1642984830000|2022-01-24 00:40:30|31644.9|31579.5|31644.6|31580.8|31644.9|31584|31634.2|31579.5|8
1642984840000|2022-01-24 00:40:40|31640.3|31583.2|31642.7|31581.4|31642.7|31585.3|31631.5|31581.4|21
1642984850000|2022-01-24 00:40:50|31637.5|31583.8|31644.4|31581.7|31644.4|31588.3|31632.7|31581.1|14
1642984860000|2022-01-24 00:41:00|31635.8|31582.3|31634.9|31584.3|31635.8|31584.3|31632.9|31582.3|10
1642984870000|2022-01-24 00:41:10|31635.5|31585.2|31634.2|31584.2|31635.6|31585.6|31633.5|31583.5|8
1642984880000|2022-01-24 00:41:20|31634|31584|31635.2|31583.5|31635.2|31584.6|31633.6|31581.6|6
1642984890000|2022-01-24 00:41:30|31635.9|31585.3|31640.9|31583.8|31641|31587.2|31633.7|31583.4|16
1642984900000|2022-01-24 00:41:40|31634.4|31583.7|31636.7|31586.7|31642.9|31588.1|31632.6|31582.3|23
1642984910000|2022-01-24 00:41:50|31643.1|31584.6|31644.7|31583.6|31647|31591.2|31635.8|31583.2|22
1642984920000|2022-01-24 00:42:00|31641.6|31584.9|31641.1|31585.8|31645.5|31589.1|31637.6|31581.2|24
1642984930000|2022-01-24 00:42:10|31641.4|31584.9|31644.3|31583.4|31645.7|31585.9|31640.9|31583.4|18
1642984940000|2022-01-24 00:42:20|31642.5|31584.7|31642.4|31584.9|31645.4|31585|31642.4|31583|12
1642984950000|2022-01-24 00:42:30|31640.8|31585.9|31638.9|31587.6|31643.9|31587.6|31638.9|31584.9|4
1642984960000|2022-01-24 00:42:40|31639.6|31589.6|31647.5|31583.6|31649|31589.6|31639.6|31581.4|8
1642984970000|2022-01-24 00:42:50|31644.2|31583.8|31643.4|31585.5|31647.7|31585.5|31643.4|31582.7|10
1642984980000|2022-01-24 00:43:00|31647.7|31586.1|31648|31586.6|31648.9|31589.3|31646.6|31583.9|6
1642984990000|2022-01-24 00:43:10|31639.8|31587.2|31640.9|31590.9|31646.4|31591.6|31639.8|31583.1|17
1642985000000|2022-01-24 00:43:20|31642.7|31590.6|31643|31592.1|31644.7|31592.1|31641|31586.1|13
1642985010000|2022-01-24 00:43:30|31644.1|31592.5|31638.8|31588.8|31644.1|31592.5|31638.7|31588.7|6
1642985020000|2022-01-24 00:43:40|31640.7|31590.7|31637.2|31587.2|31648|31590.7|31637.2|31582.1|12
1642985030000|2022-01-24 00:43:50|31636.7|31586.7|31643.9|31584.1|31647.3|31590.6|31635.5|31583.3|24
1642985040000|2022-01-24 00:44:00|31641.8|31584.4|31639.7|31584.7|31645|31589.2|31637.6|31582.9|20
1642985050000|2022-01-24 00:44:10|31641.4|31584.3|31642.9|31583.2|31642.9|31589.1|31638.8|31582.6|11
1642985060000|2022-01-24 00:44:20|31638|31585.4|31641.5|31585.6|31645.4|31589.9|31638|31582.2|10
1642985070000|2022-01-24 00:44:30|31640.9|31586.8|31641|31583.3|31645.3|31586.8|31637.3|31582.8|17
1642985080000|2022-01-24 00:44:40|31637.7|31585.3|31634.2|31584.2|31639.4|31589.4|31634.2|31584.2|8
1642985090000|2022-01-24 00:44:50|31637.6|31587.6|31649|31583.1|31650.7|31592.5|31635.5|31580.5|12
1642985100000|2022-01-24 00:45:00|31647.4|31585.8|31643|31583.5|31656|31585.8|31635.4|31574|21
1642985110000|2022-01-24 00:45:10|31642.5|31584.5|31644.3|31585.9|31647.7|31592.5|31632|31582|21
1642985120000|2022-01-24 00:45:20|31646.7|31584.2|31651.8|31582|31651.8|31592.5|31642.5|31582|12
1642985130000|2022-01-24 00:45:30|31651.9|31592.8|31647.9|31583.2|31651.9|31592.8|31644.8|31583.2|7
1642985140000|2022-01-24 00:45:40|31647.6|31583.7|31648.8|31581.2|31649.3|31591.4|31636.4|31581.2|12
1642985150000|2022-01-24 00:45:50|31652.1|31579.8|31639.9|31585.5|31652.1|31587|31632.8|31579.8|18
1642985160000|2022-01-24 00:46:00|31638.5|31585.6|31639.4|31583.4|31643|31586.7|31636.1|31582.1|18
1642985170000|2022-01-24 00:46:10|31641.2|31583.6|31639.2|31584.9|31643.4|31584.9|31639.2|31582|10
1642985180000|2022-01-24 00:46:20|31640.1|31584.6|31635.2|31583.7|31641.8|31586.4|31635.2|31581.4|16
1642985190000|2022-01-24 00:46:30|31637.4|31584.2|31646.9|31582.7|31646.9|31585.5|31635|31582.4|10
1642985200000|2022-01-24 00:46:40|31648.3|31580.7|31637|31585.5|31648.4|31585.9|31635.7|31576.7|11
1642985210000|2022-01-24 00:46:50|31637.7|31583.7|31641.9|31584.5|31641.9|31584.5|31635.9|31578.8|17
1642985220000|2022-01-24 00:47:00|31644.1|31581.3|31635.5|31583.8|31644.1|31584.3|31635.5|31581.3|10
1642985230000|2022-01-24 00:47:10|31636.6|31583.7|31635.5|31581.1|31642.6|31583.7|31634.6|31578.4|14
1642985240000|2022-01-24 00:47:20|31635.8|31580.8|31634.1|31578.9|31637.1|31582|31634.1|31578.9|16
1642985250000|2022-01-24 00:47:30|31633.3|31579.1|31638|31578.1|31638.6|31581|31629.5|31577.3|13
1642985260000|2022-01-24 00:47:40|31636.6|31579.1|31635.9|31579|31636.6|31581.7|31631.6|31577.8|11
1642985270000|2022-01-24 00:47:50|31633.9|31580.3|31632.2|31579.2|31639.4|31583.7|31632.2|31576.6|14
1642985280000|2022-01-24 00:48:00|31632.6|31579.6|31633.9|31578.5|31634.6|31580.7|31630.8|31577.9|11
1642985290000|2022-01-24 00:48:10|31634.2|31578.2|31634.6|31580.1|31634.6|31581.6|31631.4|31578.2|14
1642985300000|2022-01-24 00:48:20|31632.1|31580.6|31631.1|31581.1|31642.1|31581.2|31629.9|31576.8|12
1642985310000|2022-01-24 00:48:30|31631.7|31581.7|31630.9|31579.9|31634.5|31581.7|31630.1|31578.2|10
1642985320000|2022-01-24 00:48:40|31630.6|31580.6|31637.9|31579.3|31639.5|31581.4|31629.4|31577.2|21
1642985330000|2022-01-24 00:48:50|31635.9|31580.9|31641|31578.3|31641|31581.2|31633.3|31578.3|12
1642985340000|2022-01-24 00:49:00|31639.1|31579.7|31635.6|31581|31642.4|31581.1|31635|31578.6|10
1642985350000|2022-01-24 00:49:10|31634.2|31580.6|31638.1|31580.6|31639.6|31581.8|31634.1|31578.2|6
1642985360000|2022-01-24 00:49:20|31635.7|31580.8|31636.7|31578.7|31651.3|31582.9|31632.9|31573.4|11
1642985370000|2022-01-24 00:49:30|31636|31582.7|31642.4|31579.6|31643.3|31583|31636|31578.6|14
1642985380000|2022-01-24 00:49:40|31646.4|31579|31635.5|31580.9|31647.1|31582.6|31631.3|31576.5|18
1642985390000|2022-01-24 00:49:50|31634.4|31581.2|31636.7|31579.6|31639.3|31581.3|31630.3|31577.7|21
1642985400000|2022-01-24 00:50:00|31636.8|31578.7|31634.5|31579.1|31638.6|31580.4|31634.1|31577.8|22
1642985410000|2022-01-24 00:50:10|31636.4|31578.5|31636.7|31578.9|31637.1|31580.6|31632.9|31578.4|15
1642985420000|2022-01-24 00:50:20|31637.3|31578.3|31632.3|31578.3|31638.3|31581.1|31626.4|31576.4|15
1642985430000|2022-01-24 00:50:30|31629.8|31577.3|31635.6|31577|31636.4|31578.4|31629.8|31575.3|16
1642985440000|2022-01-24 00:50:40|31634.9|31578.2|31636.4|31575.2|31637.2|31578.2|31630.9|31575.2|18
1642985450000|2022-01-24 00:50:50|31634.7|31576.3|31635|31575.5|31636.9|31577.3|31631.4|31573.9|15
1642985460000|2022-01-24 00:51:00|31637|31573.2|31634.5|31571.4|31637.2|31576.7|31625.2|31571.4|15
1642985470000|2022-01-24 00:51:10|31633.1|31573.6|31631.1|31575.8|31635.4|31576.3|31626.4|31570.7|30
1642985480000|2022-01-24 00:51:20|31631.4|31576.1|31634.7|31575.2|31634.7|31578|31629.7|31575|17
1642985490000|2022-01-24 00:51:30|31632.8|31575.9|31631|31577.7|31632.8|31577.7|31630.6|31575.9|6
1642985500000|2022-01-24 00:51:40|31639.1|31574.6|31641.3|31572.6|31641.3|31577.6|31635.4|31572.6|6
1642985510000|2022-01-24 00:51:50|31640.4|31573.6|31639.3|31577.7|31650|31579.7|31629.7|31568|13
1642985520000|2022-01-24 00:52:00|31645.7|31571.8|31633.6|31576.6|31645.7|31577.3|31633.1|31571.8|16
1642985530000|2022-01-24 00:52:10|31635.2|31576.2|31629.4|31579.4|31635.2|31579.4|31628.9|31575.8|11
1642985540000|2022-01-24 00:52:20|31634.3|31576.9|31640.5|31575.1|31642.1|31578.5|31634.2|31573.1|10
1642985550000|2022-01-24 00:52:30|31643.7|31572.1|31632.5|31575.3|31643.7|31577.7|31630.4|31572.1|16
1642985560000|2022-01-24 00:52:40|31633.7|31574.7|31630.5|31573.2|31634.8|31575.6|31624.2|31568.2|24
1642985570000|2022-01-24 00:52:50|31631.9|31573.6|31629.1|31571.7|31635|31575.2|31627.1|31571|21
1642985580000|2022-01-24 00:53:00|31626.4|31572.5|31632.4|31568.1|31633.4|31572.9|31620.7|31566.5|20
1642985590000|2022-01-24 00:53:10|31628|31570.8|31632|31569.6|31632.8|31571.8|31624.7|31568.1|22
1642985600000|2022-01-24 00:53:20|31632.7|31568.5|31628.6|31571.2|31632.7|31572.9|31625.6|31568.5|13
1642985610000|2022-01-24 00:53:30|31626.8|31571.9|31627.8|31570.4|31630.6|31572.3|31626.3|31570.1|7
1642985620000|2022-01-24 00:53:40|31629.1|31570.8|31625.9|31567.1|31630.7|31570.8|31618.5|31564.7|23
1642985630000|2022-01-24 00:53:50|31626.9|31566.9|31630.7|31568.2|31630.7|31570.8|31622.1|31566.9|14
1642985640000|2022-01-24 00:54:00|31631.1|31567.9|31623.6|31568.4|31631.1|31570.5|31621.5|31567.9|21
1642985650000|2022-01-24 00:54:10|31625.3|31568.2|31625.3|31568.1|31626.5|31569.3|31619.3|31565.6|20
1642985660000|2022-01-24 00:54:20|31627.7|31567.2|31623.8|31567.4|31628.5|31569.1|31616.1|31562.1|26
1642985670000|2022-01-24 00:54:30|31624.7|31567.8|31620.5|31566.4|31629.3|31569.9|31615|31564.6|24
1642985680000|2022-01-24 00:54:40|31620.8|31566.6|31623|31565.3|31624.2|31566.7|31620.2|31564.1|17
1642985690000|2022-01-24 00:54:50|31623.1|31565.4|31616.6|31566.6|31623.1|31568.1|31615.2|31565.2|20
1642985700000|2022-01-24 00:55:00|31616.4|31566.4|31631.4|31571.4|31632.1|31574.4|31615|31565|26
1642985710000|2022-01-24 00:55:10|31625.9|31575.4|31632.1|31570.7|31637|31576.4|31625.5|31570.7|31
1642985720000|2022-01-24 00:55:20|31631.9|31571.1|31630.5|31573.2|31631.9|31576.8|31626.7|31571.1|25
1642985730000|2022-01-24 00:55:30|31628.6|31574.4|31628.9|31573.5|31630.9|31574.4|31628|31572.4|14
1642985740000|2022-01-24 00:55:40|31630.9|31572.4|31633.5|31571.7|31634|31572.7|31628.4|31569.9|14
1642985750000|2022-01-24 00:55:50|31635.8|31569.9|31634.8|31572.1|31635.8|31576.7|31626.7|31569.3|10
1642985760000|2022-01-24 00:56:00|31625.9|31571.1|31623.5|31573.5|31638.5|31577.8|31623.2|31570.1|20
1642985770000|2022-01-24 00:56:10|31625.1|31575.1|31631|31574.8|31635.5|31576.3|31624.7|31573.5|19
1642985780000|2022-01-24 00:56:20|31627.2|31575.7|31630.7|31574.8|31631.2|31575.9|31627.2|31573.3|18
1642985790000|2022-01-24 00:56:30|31628.4|31576.5|31630.1|31573.6|31635.4|31576.9|31628.4|31572.9|12
1642985800000|2022-01-24 00:56:40|31630|31574.1|31632.7|31569.3|31635.9|31574.2|31620.7|31567|22
1642985810000|2022-01-24 00:56:50|31629.5|31571.5|31625.8|31572.3|31631|31572.8|31623.8|31570|19
1642985820000|2022-01-24 00:57:00|31625.1|31572.9|31625.2|31572.3|31630.3|31573|31625.1|31568.9|8
1642985830000|2022-01-24 00:57:10|31625.6|31572.6|31632.6|31568.4|31632.6|31573|31623.6|31568.4|7
1642985840000|2022-01-24 00:57:20|31632|31569.4|31627.7|31566.6|31639.4|31573.8|31623.3|31566.6|11
1642985850000|2022-01-24 00:57:30|31626.6|31573.2|31630.3|31569.6|31638|31573.2|31621.8|31567.6|20
1642985860000|2022-01-24 00:57:40|31627.7|31571.6|31626.4|31571.1|31630.9|31572.2|31620.5|31569|13
1642985870000|2022-01-24 00:57:50|31629.5|31569.2|31624|31569.8|31629.5|31571.6|31619.8|31569.2|12
1642985880000|2022-01-24 00:58:00|31625.7|31569.5|31630.4|31563.7|31630.4|31569.9|31616.4|31563.4|16
1642985890000|2022-01-24 00:58:10|31628.4|31566.4|31627.2|31566.9|31629.3|31568.6|31621.8|31564.4|23
1642985900000|2022-01-24 00:58:20|31627.8|31565.9|31622.7|31567.9|31628|31569.3|31619.3|31565.9|15
1642985910000|2022-01-24 00:58:30|31621.8|31567|31623.4|31568.8|31624.2|31569.2|31621.8|31566.6|10
1642985920000|2022-01-24 00:58:40|31623.6|31568|31625.5|31564.9|31638|31568.6|31617.4|31556|18
1642985930000|2022-01-24 00:58:50|31624.9|31567|31622.4|31568.6|31629.1|31568.6|31622.4|31563.6|15
1642985940000|2022-01-24 00:59:00|31625.7|31566.3|31626.5|31565.8|31626.8|31570|31616.9|31565.8|16
1642985950000|2022-01-24 00:59:10|31616.9|31565.9|31621.1|31569.3|31630.5|31571.7|31616.9|31565.9|19
1642985960000|2022-01-24 00:59:20|31621|31570.1|31626.4|31570.6|31628.4|31570.6|31618.7|31568.4|15
1642985970000|2022-01-24 00:59:30|31621|31570.7|31625.1|31570.1|31626.9|31570.7|31619.9|31568.9|14
1642985980000|2022-01-24 00:59:40|31626.9|31569.3|31631.8|31566.3|31632.8|31569.7|31625.1|31564.8|12
1642985990000|2022-01-24 00:59:50|31628.8|31568.7|31625.4|31568.5|31632.2|31569.9|31625.4|31565.6|15
1642986000000|2022-01-24 01:00:00|31625.6|31569.3|31623.3|31569.2|31629.4|31569.3|31623.3|31566.7|17
1642986010000|2022-01-24 01:00:10|31623.8|31569.6|31625.8|31567.6|31628.6|31569.6|31622.8|31566.5|20
1642986020000|2022-01-24 01:00:20|31626.9|31567|31624.3|31570.3|31627.1|31570.5|31616.9|31566.8|12
1642986030000|2022-01-24 01:00:30|31624|31570.8|31630.1|31567.6|31630.5|31571|31624|31567.5|10
1642986040000|2022-01-24 01:00:40|31629.9|31568|31627.7|31569.2|31629.9|31569.8|31624.8|31567.6|9
1642986050000|2022-01-24 01:00:50|31629.4|31568.5|31627.5|31568.7|31631.3|31570.1|31623.3|31566.9|8
1642986060000|2022-01-24 01:01:00|31626.6|31569.4|31627.7|31570|31630.8|31570|31626.2|31566.4|13
1642986070000|2022-01-24 01:01:10|31626.4|31570.9|31623.7|31569.3|31631.7|31570.9|31623.7|31566.2|13
1642986080000|2022-01-24 01:01:20|31623.6|31569.2|31622.4|31570.3|31623.7|31570.3|31621.2|31568.6|9
1642986090000|2022-01-24 01:01:30|31622.6|31569.8|31625.9|31567.1|31628|31570.3|31619.1|31566.5|10
1642986100000|2022-01-24 01:01:40|31626.3|31566.7|31630.1|31569|31634.5|31572.4|31616.9|31566.7|26
1642986110000|2022-01-24 01:01:50|31628.6|31570.4|31625.5|31572.9|31633.8|31573.6|31622.3|31568.2|23
1642986120000|2022-01-24 01:02:00|31624.4|31573.4|31627.9|31571.5|31629|31573.8|31624.2|31570.6|16
1642986130000|2022-01-24 01:02:10|31628.1|31571.2|31627.3|31572.1|31629.1|31572.3|31626.4|31570.8|9
1642986140000|2022-01-24 01:02:20|31623.6|31573.6|31629.1|31570.9|31629.1|31573.6|31623.6|31570.9|11
1642986150000|2022-01-24 01:02:30|31630.7|31570.6|31629.8|31573.2|31640.9|31577.2|31623.4|31567.5|23
1642986160000|2022-01-24 01:02:40|31634|31570.7|31629.2|31572.9|31634|31575|31624.9|31570.7|12
1642986170000|2022-01-24 01:02:50|31629.8|31573|31628.7|31572.9|31632.2|31573.6|31626.8|31571.4|20
1642986180000|2022-01-24 01:03:00|31628.2|31573.4|31627.2|31572.8|31633.3|31573.6|31626.6|31570.6|18
1642986190000|2022-01-24 01:03:10|31627.5|31573.1|31627.8|31572.9|31630.9|31573.7|31625.4|31571.2|13
1642986200000|2022-01-24 01:03:20|31627.3|31573.6|31628|31573.1|31630.6|31573.7|31627.3|31571.4|11
1642986210000|2022-01-24 01:03:30|31622.5|31572.5|31627.3|31577.3|31627.7|31577.7|31620.7|31570.7|15
1642986220000|2022-01-24 01:03:40|31628.9|31578.5|31624.2|31574.2|31629|31578.7|31622.9|31572.9|17
1642986230000|2022-01-24 01:03:50|31625.5|31575.5|31627.6|31577.6|31628.1|31578.1|31624.3|31574.3|18
1642986240000|2022-01-24 01:04:00|31627.1|31577.1|31624.4|31574.4|31627.5|31577.5|31623.1|31573.1|10
1642986250000|2022-01-24 01:04:10|31624.8|31574.8|31625.1|31575.1|31631.3|31576.8|31623.3|31573.3|21
1642986260000|2022-01-24 01:04:20|31627|31577|31621.3|31571.3|31627|31577|31621.1|31571.1|16
1642986270000|2022-01-24 01:04:30|31622.3|31572.3|31620.5|31570.5|31622.9|31572.9|31620.3|31570.3|18
1642986280000|2022-01-24 01:04:40|31620.6|31570.6|31618.6|31568.6|31621.9|31571.9|31618.4|31568.4|13
1642986290000|2022-01-24 01:04:50|31619|31569|31618.1|31568.1|31620.1|31570.1|31617.6|31567.6|12
1642986300000|2022-01-24 01:05:00|31617.6|31567.6|31620.2|31568.1|31621.3|31571.3|31616.3|31566.3|18
1642986310000|2022-01-24 01:05:10|31631.5|31563.1|31619.2|31569.2|31631.5|31569.5|31614.5|31563.1|27
1642986320000|2022-01-24 01:05:20|31620.3|31568.1|31618.4|31568.4|31620.5|31569.3|31618.3|31567.9|10
1642986330000|2022-01-24 01:05:30|31618.5|31568.5|31617.6|31567.6|31620.3|31570.3|31616.8|31566.8|11
1642986340000|2022-01-24 01:05:40|31619.9|31569.9|31618.4|31568.2|31619.9|31569.9|31614.8|31564.8|13
1642986350000|2022-01-24 01:05:50|31618|31568|31617.9|31567.9|31618.8|31568|31617.2|31567.2|11
1642986360000|2022-01-24 01:06:00|31617.7|31567.7|31615.7|31565.7|31618|31568|31615.1|31565.1|12
1642986370000|2022-01-24 01:06:10|31626.3|31562.1|31619.1|31565.2|31626.3|31567|31613.8|31562.1|15
1642986380000|2022-01-24 01:06:20|31617.4|31567.4|31619|31565.7|31621.8|31567.4|31616.2|31563|11
1642986390000|2022-01-24 01:06:30|31618.7|31565.4|31615.5|31565.5|31618.7|31567.8|31615.4|31565.4|6
1642986400000|2022-01-24 01:06:40|31615.7|31565.7|31615.8|31565.8|31616.9|31566.9|31610.5|31560.5|17
1642986410000|2022-01-24 01:06:50|31616.2|31566.2|31626.2|31565.7|31626.2|31570.5|31613.7|31563.7|20
1642986420000|2022-01-24 01:07:00|31619.7|31569.7|31619.1|31569.1|31619.7|31569.7|31616.8|31566.8|19
1642986430000|2022-01-24 01:07:10|31619.2|31569.2|31616.4|31566.4|31619.2|31569.2|31615.7|31565.7|11
1642986440000|2022-01-24 01:07:20|31616.1|31566.1|31618.6|31568.6|31619.1|31569.1|31616.1|31566.1|8
1642986450000|2022-01-24 01:07:30|31618.4|31568.4|31618.6|31568.6|31620.8|31569.1|31616.9|31566.9|12
1642986460000|2022-01-24 01:07:40|31618.1|31568.1|31618.2|31568.2|31618.6|31568.6|31614.9|31564.9|10
1642986470000|2022-01-24 01:07:50|31615.5|31565.5|31619.2|31569.2|31622.2|31570.5|31615.5|31565.5|20
1642986480000|2022-01-24 01:08:00|31618.8|31568.8|31618.3|31568.3|31620.1|31570.1|31617.9|31567.9|18
1642986490000|2022-01-24 01:08:10|31618.8|31568.8|31619.2|31569.2|31619.4|31569.4|31618.1|31568.1|16
1642986500000|2022-01-24 01:08:20|31617|31567|31616|31564.5|31619.1|31569.1|31609.8|31559.8|22
1642986510000|2022-01-24 01:08:30|31619.1|31569.1|31621.6|31566.9|31622|31569.6|31612|31562|22
1642986520000|2022-01-24 01:08:40|31621|31566|31616.4|31566.4|31621|31566.5|31614.4|31564.4|24
1642986530000|2022-01-24 01:08:50|31617.2|31567.2|31616.2|31566.2|31617.2|31567.2|31614.1|31564.1|16
1642986540000|2022-01-24 01:09:00|31616.5|31566.5|31616.2|31566.2|31617.5|31567.5|31613.5|31563.5|16
1642986550000|2022-01-24 01:09:10|31616.5|31566.5|31616.7|31566.7|31617.1|31567.1|31615.3|31565.3|11
1642986560000|2022-01-24 01:09:20|31617.1|31567.1|31617.3|31567.3|31618.2|31568.2|31616.8|31566.8|9
1642986570000|2022-01-24 01:09:30|31617.1|31567.1|31616.9|31566.9|31617.7|31567.7|31615.3|31565.3|12
1642986580000|2022-01-24 01:09:40|31617.2|31567.2|31615.9|31565.9|31617.2|31567.2|31615.2|31565.2|8
1642986590000|2022-01-24 01:09:50|31616.9|31566.9|31616.2|31566.2|31616.9|31566.9|31615.6|31565.6|8
1642986600000|2022-01-24 01:10:00|31617.2|31567.2|31619.2|31569.2|31620.1|31569.9|31617.2|31567.2|9
1642986610000|2022-01-24 01:10:10|31619|31568.9|31621.4|31571.4|31624.6|31571.4|31615.6|31565.6|19
1642986620000|2022-01-24 01:10:20|31618.4|31568.4|31622|31572|31623.3|31572.7|31618.4|31568.4|12
1642986630000|2022-01-24 01:10:30|31621.9|31571.9|31621.3|31571.3|31621.9|31571.9|31620.3|31570.3|14
1642986640000|2022-01-24 01:10:40|31620.7|31570.7|31617.4|31567.4|31621.9|31571.9|31617.4|31567.4|10
1642986650000|2022-01-24 01:10:50|31617.3|31567.3|31623.2|31573.2|31623.2|31573.2|31616.4|31566.4|19
1642986660000|2022-01-24 01:11:00|31622.6|31572.6|31620.9|31570.9|31622.6|31572.6|31618.5|31568.5|18
1642986670000|2022-01-24 01:11:10|31618|31568|31621.8|31571.8|31621.9|31571.9|31616.7|31566.7|21
1642986680000|2022-01-24 01:11:20|31623.1|31573.1|31619.8|31569.8|31623.1|31573.1|31618|31568|16
1642986690000|2022-01-24 01:11:30|31619.9|31569.9|31619.6|31569.6|31621.1|31571.1|31617.8|31567.8|15
1642986700000|2022-01-24 01:11:40|31620|31570|31618.8|31568.8|31621|31571|31618.6|31568.6|11
1642986710000|2022-01-24 01:11:50|31618.1|31568.1|31619.3|31569.3|31620.3|31570.3|31617.1|31567.1|13
1642986720000|2022-01-24 01:12:00|31621|31571|31621.3|31571.3|31621.4|31571.4|31620.2|31570.2|13
1642986730000|2022-01-24 01:12:10|31621|31571|31622.2|31572.2|31622.4|31572.4|31621|31571|12
1642986740000|2022-01-24 01:12:20|31622|31572|31621.9|31571.9|31622|31572|31621.7|31571.7|4
1642986750000|2022-01-24 01:12:30|31621|31571|31621.4|31571.4|31621.9|31571.9|31621|31571|6
1642986760000|2022-01-24 01:12:40|31622.2|31572.2|31621.5|31571.5|31622.2|31572.2|31619.2|31569.2|12
1642986770000|2022-01-24 01:12:50|31622|31572|31621.5|31571.5|31622.4|31572.4|31619.3|31569.3|15
1642986780000|2022-01-24 01:13:00|31620.7|31570.7|31622|31572|31622.9|31572.9|31620.4|31570.4|13
1642986790000|2022-01-24 01:13:10|31621.7|31571.7|31621.9|31571.9|31622.7|31572.7|31620.8|31570.8|13
1642986800000|2022-01-24 01:13:20|31622.3|31572.3|31624.6|31574.6|31624.6|31574.6|31620.7|31570.7|14
1642986810000|2022-01-24 01:13:30|31624.3|31574.3|31623.5|31573.5|31624.7|31574.7|31622.4|31572.4|16
1642986820000|2022-01-24 01:13:40|31623.7|31573.7|31626.2|31576.2|31626.2|31576.2|31622.5|31572.5|12
1642986830000|2022-01-24 01:13:50|31626.3|31576.3|31632.6|31578|31632.6|31578|31626.3|31576.3|6
1642986840000|2022-01-24 01:14:00|31630.2|31580.2|31628.3|31578.3|31630.6|31580.2|31627.6|31577.6|11
1642986850000|2022-01-24 01:14:10|31627.9|31577.9|31623.5|31573.5|31627.9|31577.9|31622.6|31572.6|15
1642986860000|2022-01-24 01:14:20|31624.2|31574.2|31624.7|31574.7|31625.7|31575.7|31623.8|31573.8|14
1642986870000|2022-01-24 01:14:30|31624.1|31574.1|31623.9|31573.9|31625.5|31575.5|31623.2|31573.2|12
1642986880000|2022-01-24 01:14:40|31624.6|31574.6|31627.8|31577.8|31628.9|31578.9|31624.6|31574.6|16
1642986890000|2022-01-24 01:14:50|31628.2|31578.2|31626.7|31576.7|31628.4|31578.4|31626.2|31576.2|10
1642986900000|2022-01-24 01:15:00|31623.6|31573.6|31624.8|31574.8|31624.8|31574.8|31623.2|31573.2|15
1642986910000|2022-01-24 01:15:10|31625.5|31575.5|31626.2|31576.2|31628.7|31578.7|31625.2|31575.2|12
1642986920000|2022-01-24 01:15:20|31626|31576|31624.5|31574.5|31627.7|31577.7|31624.5|31574.5|19
1642986930000|2022-01-24 01:15:30|31625|31575|31628.2|31578.2|31629.1|31579.1|31625|31575|17
1642986940000|2022-01-24 01:15:40|31629|31579|31628.8|31578.8|31629.4|31579.4|31627.8|31577.8|13
1642986950000|2022-01-24 01:15:50|31628.5|31578.5|31628.3|31578.3|31628.5|31578.5|31627.1|31577.1|15
1642986960000|2022-01-24 01:16:00|31628.6|31578.6|31625.4|31575.4|31628.9|31578.9|31625.1|31575.1|19
1642986970000|2022-01-24 01:16:10|31625.8|31575.8|31628.2|31578.2|31630.2|31580.2|31624|31572.7|25
1642986980000|2022-01-24 01:16:20|31626.7|31576.7|31625.9|31575.9|31629.2|31579.2|31625.9|31575.9|22
1642986990000|2022-01-24 01:16:30|31626.2|31576.2|31625.5|31575.5|31627.8|31577.8|31625.4|31575.4|16
1642987000000|2022-01-24 01:16:40|31625.7|31575.7|31628|31578|31628|31578|31625.7|31575.7|9
1642987010000|2022-01-24 01:16:50|31626.6|31576.6|31626.1|31576.1|31628.5|31578.5|31625.9|31575.9|8
1642987020000|2022-01-24 01:17:00|31630.2|31580.2|31628.5|31578.5|31630.3|31580.3|31627.8|31577.8|10
1642987030000|2022-01-24 01:17:10|31630|31580|31630|31580|31630.1|31580.1|31629.1|31579.1|5
1642987040000|2022-01-24 01:17:20|31630.1|31580.1|31629.1|31579.1|31630.1|31580.1|31628.2|31578.2|14
1642987050000|2022-01-24 01:17:30|31629.6|31579.6|31629.2|31579.2|31630|31580|31628.5|31578.5|9
1642987060000|2022-01-24 01:17:40|31629.3|31579.3|31626.6|31576.6|31629.9|31579.9|31626.5|31576.5|10
1642987070000|2022-01-24 01:17:50|31627.9|31577.9|31626.4|31576.4|31627.9|31577.9|31626.1|31576.1|12
1642987080000|2022-01-24 01:18:00|31625.8|31575.8|31629|31578|31632|31582|31625.1|31575.1|14
1642987090000|2022-01-24 01:18:10|31626.4|31576.4|31627.5|31577.5|31628.4|31578.4|31625.6|31575.6|16
1642987100000|2022-01-24 01:18:20|31628.3|31578.3|31627.4|31577.4|31628.3|31578.3|31627.4|31577.4|3
1642987110000|2022-01-24 01:18:30|31627.1|31577.1|31627.7|31577.7|31627.7|31577.7|31625.4|31575.4|13
1642987120000|2022-01-24 01:18:40|31627.6|31577.6|31625.4|31575.4|31628|31578|31625.4|31575.4|15
1642987130000|2022-01-24 01:18:50|31626.1|31576.1|31629.1|31579.1|31629.1|31579.1|31621.7|31571.7|12
1642987140000|2022-01-24 01:19:00|31627.4|31577.4|31626.4|31576.4|31631.8|31581.8|31620|31570|24
1642987150000|2022-01-24 01:19:10|31627.6|31577.6|31628.3|31578.3|31631.4|31581.4|31626.3|31576.3|15
1642987160000|2022-01-24 01:19:20|31626.4|31576.4|31627.4|31577.4|31628.3|31578.3|31626.4|31576.4|9
1642987170000|2022-01-24 01:19:30|31628|31578|31626.5|31576.5|31628|31578|31626.1|31576.1|6
1642987180000|2022-01-24 01:19:40|31625.1|31575.1|31626.5|31576.5|31628|31578|31625.1|31575.1|7
1642987190000|2022-01-24 01:19:50|31627.5|31577.5|31626.1|31576.1|31632.4|31582.4|31625.7|31575.7|12
1642987200000|2022-01-24 01:20:00|31626.6|31576.6|31627.3|31577.3|31629.5|31579.5|31625.5|31575.5|17
1642987210000|2022-01-24 01:20:10|31626.9|31576.9|31628.1|31578.1|31628.1|31578.1|31626.9|31576.9|7
1642987220000|2022-01-24 01:20:20|31626.4|31576.4|31628|31578|31628|31578|31626.2|31576.2|7
1642987230000|2022-01-24 01:20:30|31627.8|31577.8|31628.9|31578.9|31628.9|31578.9|31626.5|31576.5|6
1642987240000|2022-01-24 01:20:40|31629.9|31579.9|31625.8|31575.8|31629.9|31579.9|31624.6|31574.6|10
1642987250000|2022-01-24 01:20:50|31627.3|31577.3|31624.3|31574.3|31627.3|31577.3|31623.3|31573.3|20
1642987260000|2022-01-24 01:21:00|31624.9|31574.9|31625.5|31575.5|31625.8|31575.8|31624.4|31574.4|11
1642987270000|2022-01-24 01:21:10|31625.1|31575.1|31626.1|31576.1|31626.3|31576.3|31624.3|31574.3|15
1642987280000|2022-01-24 01:21:20|31626.3|31576.3|31626.9|31576.9|31626.9|31576.9|31626.3|31576.3|6
1642987290000|2022-01-24 01:21:30|31628.3|31578.3|31629.1|31579.1|31629.1|31579.1|31625.4|31575.4|8
1642987300000|2022-01-24 01:21:40|31629.2|31579.2|31628.5|31578.5|31630.4|31580.4|31626.6|31576.6|9
1642987310000|2022-01-24 01:21:50|31628.2|31578.2|31627.8|31577.8|31629.1|31579.1|31627.8|31577.8|10
1642987320000|2022-01-24 01:22:00|31628.2|31578.2|31628.9|31578.9|31629.8|31579.8|31627.1|31577.1|14
1642987330000|2022-01-24 01:22:10|31629|31579|31629.4|31579.4|31630.1|31580.1|31627.6|31577.6|12
1642987340000|2022-01-24 01:22:20|31629.7|31579.7|31629.4|31579.4|31630.7|31580.7|31629.2|31579.2|6
1642987350000|2022-01-24 01:22:30|31630.3|31580.3|31630.5|31580.5|31633.4|31583.4|31629.1|31579.1|15
1642987360000|2022-01-24 01:22:40|31633.7|31583.7|31632.2|31582.2|31633.7|31583.7|31629.8|31579.8|12
1642987370000|2022-01-24 01:22:50|31632.5|31582.5|31629.2|31579.2|31632.5|31582.5|31627.7|31577.7|10
1642987380000|2022-01-24 01:23:00|31631.2|31581.2|31630.2|31580.2|31631.2|31581.2|31628.5|31578.5|8
1642987390000|2022-01-24 01:23:10|31627.2|31577.2|31630.1|31580.1|31630.2|31580.2|31627.2|31577.2|22
1642987400000|2022-01-24 01:23:20|31629.7|31579.7|31629.4|31579.4|31630.6|31580.6|31628.6|31578.6|13
1642987410000|2022-01-24 01:23:30|31629.7|31579.7|31629.6|31579.6|31631.2|31581.2|31629.6|31579.6|5
1642987420000|2022-01-24 01:23:40|31629.3|31579.3|31630|31580|31631.8|31581.8|31629.3|31579.3|11
1642987430000|2022-01-24 01:23:50|31630.2|31580.2|31629.1|31579.1|31631.6|31581.6|31628.6|31578.6|12
1642987440000|2022-01-24 01:24:00|31628.6|31578.6|31629.2|31579.2|31630|31580|31628.6|31578.6|20
1642987450000|2022-01-24 01:24:10|31629|31579|31628.1|31578.1|31630.1|31580.1|31628.1|31578.1|11
1642987460000|2022-01-24 01:24:20|31628.6|31578.6|31628.9|31578.9|31629.6|31579.6|31628|31578|10
1642987470000|2022-01-24 01:24:30|31628.6|31578.6|31631.6|31581.6|31631.6|31581.6|31627.1|31577.1|17
1642987480000|2022-01-24 01:24:40|31630.5|31580.5|31633.6|31578.4|31635.6|31582.1|31626.7|31576.7|19
1642987490000|2022-01-24 01:24:50|31632.1|31579.8|31629.5|31579.5|31632.1|31581.6|31629|31579|13
1642987500000|2022-01-24 01:25:00|31627.5|31577.5|31628.7|31578.7|31628.7|31578.7|31627.2|31577.2|9
1642987510000|2022-01-24 01:25:10|31627.9|31577.9|31628.2|31578.2|31628.2|31578.2|31626.4|31576.4|9
1642987520000|2022-01-24 01:25:20|31627.4|31577.4|31627|31577|31627.9|31577.7|31626.9|31576.9|16
1642987530000|2022-01-24 01:25:30|31626.3|31576.3|31626.2|31576.2|31627.1|31577.1|31625.6|31575.6|18
1642987540000|2022-01-24 01:25:40|31626.3|31576.3|31625.4|31575.4|31636.9|31578.2|31624.6|31572.6|11
1642987550000|2022-01-24 01:25:50|31625.3|31575.3|31624.5|31574.5|31626.4|31576.4|31624.5|31574.5|9
1642987560000|2022-01-24 01:26:00|31624.8|31574.8|31626.9|31576.9|31626.9|31576.9|31624.8|31574.8|6
1642987570000|2022-01-24 01:26:10|31625.4|31575.4|31625.5|31575.5|31626.6|31576.6|31625.4|31575.4|13
1642987580000|2022-01-24 01:26:20|31626.5|31576.5|31625.2|31575.2|31626.9|31576.9|31625.2|31575.2|8
1642987590000|2022-01-24 01:26:30|31625.7|31575.7|31625.3|31575.3|31625.7|31575.7|31625|31575|5
1642987600000|2022-01-24 01:26:40|31623.7|31573.6|31627.4|31577.4|31627.4|31577.4|31623.7|31573.6|13
1642987610000|2022-01-24 01:26:50|31624.7|31574.7|31624.7|31574.7|31627.1|31577.1|31624.7|31573.6|13
1642987620000|2022-01-24 01:27:00|31626.2|31576.2|31625.9|31575.9|31626.2|31576.2|31623.7|31573.7|21
1642987630000|2022-01-24 01:27:10|31626.1|31576.1|31630.2|31580.2|31630.2|31580.2|31625.7|31575.7|12
1642987640000|2022-01-24 01:27:20|31627.2|31577.2|31625.1|31575.1|31628.9|31578.9|31625.1|31575.1|8
1642987650000|2022-01-24 01:27:30|31624.9|31574.9|31625.5|31575.5|31626.9|31576.9|31624.9|31574.9|6
1642987660000|2022-01-24 01:27:40|31627|31577|31629.1|31579.1|31629.1|31579.1|31626.8|31576.8|8
1642987670000|2022-01-24 01:27:50|31627.6|31577.6|31623.7|31573.7|31627.6|31577.6|31622.8|31572.8|15
1642987680000|2022-01-24 01:28:00|31622.9|31572.9|31623.4|31573.4|31630.8|31575.8|31622.9|31569.6|18
1642987690000|2022-01-24 01:28:10|31623.8|31573.8|31625.4|31575.4|31626.7|31576.7|31623.2|31573.2|7
1642987700000|2022-01-24 01:28:20|31624.6|31574.6|31625.9|31575.9|31626|31576|31623.8|31573.8|10
1642987710000|2022-01-24 01:28:30|31625.4|31575.4|31626.1|31576.1|31626.9|31576.9|31625.4|31575.4|6
1642987720000|2022-01-24 01:28:40|31626.5|31576.5|31626.5|31576.5|31627.4|31577.4|31625.1|31574.9|7
1642987730000|2022-01-24 01:28:50|31626.7|31576.7|31625.4|31575.4|31627.8|31577.8|31623.8|31573.8|16
1642987740000|2022-01-24 01:29:00|31624.7|31574.7|31624.2|31574.2|31625|31575|31623.3|31573.3|15
1642987750000|2022-01-24 01:29:10|31624.9|31574.9|31624.8|31574.8|31625|31575|31623.2|31573.2|16
1642987760000|2022-01-24 01:29:20|31625.2|31575.2|31624|31574|31627.2|31577.2|31621.4|31571.4|13
1642987770000|2022-01-24 01:29:30|31623|31573|31624|31574|31624.7|31574.7|31622.5|31572.5|13
1642987780000|2022-01-24 01:29:40|31625.8|31575.8|31624|31574|31626.3|31576.3|31623|31573|15
1642987790000|2022-01-24 01:29:50|31623.6|31573.6|31624.4|31574.4|31625.6|31575.6|31623.1|31573.1|10
1642987800000|2022-01-24 01:30:00|31624.2|31574.2|31628.5|31578.5|31633.7|31583.4|31623.5|31573.5|24
1642987810000|2022-01-24 01:30:10|31631.3|31577.5|31627.2|31577.2|31631.3|31579.4|31627|31577|15
1642987820000|2022-01-24 01:30:20|31627.4|31577.4|31627.5|31577.5|31628.6|31578.6|31627.3|31577.3|12
1642987830000|2022-01-24 01:30:30|31628|31578|31626.3|31576.3|31628.7|31578.7|31625.8|31575.8|10
1642987840000|2022-01-24 01:30:40|31626.5|31576.5|31625.2|31575.2|31628.4|31578.4|31624|31574|15
1642987850000|2022-01-24 01:30:50|31624.9|31574.9|31626.5|31576.5|31627.5|31577.5|31623.4|31573.4|11
1642987860000|2022-01-24 01:31:00|31626.6|31576.6|31626.7|31576.7|31628.9|31578.5|31625.6|31575.6|17
1642987870000|2022-01-24 01:31:10|31627.2|31577.2|31622.8|31572.8|31627.2|31577.2|31622.8|31572.8|11
1642987880000|2022-01-24 01:31:20|31622.5|31572.5|31624.3|31574.3|31624.3|31574.3|31622.5|31572.5|6
1642987890000|2022-01-24 01:31:30|31623.7|31573.7|31625.4|31575.4|31628.4|31577.3|31623.1|31573.1|20
1642987900000|2022-01-24 01:31:40|31623.6|31573.6|31624.7|31574.7|31624.8|31574.8|31623|31573|17
1642987910000|2022-01-24 01:31:50|31625.1|31575.1|31619.7|31569.7|31625.1|31575.1|31617.9|31567.9|23
1642987920000|2022-01-24 01:32:00|31620.5|31570.5|31618|31568|31621.2|31571.2|31618|31568|20
1642987930000|2022-01-24 01:32:10|31619.2|31569.2|31619.1|31569.1|31620.6|31570.6|31616.9|31566.9|17
1642987940000|2022-01-24 01:32:20|31619.4|31569.4|31620|31570|31620.7|31570.7|31619.2|31569.2|15
1642987950000|2022-01-24 01:32:30|31620.5|31570.5|31619.1|31569.1|31621.3|31571.3|31619.1|31569.1|9
1642987960000|2022-01-24 01:32:40|31618.9|31568.9|31618.9|31568.9|31619.3|31569.3|31617.3|31567.3|17
1642987970000|2022-01-24 01:32:50|31619.5|31569.5|31621.1|31571.1|31622.5|31572.5|31619.5|31569.5|18
1642987980000|2022-01-24 01:33:00|31620.3|31570.3|31619.1|31569.1|31621|31571|31618.6|31568.6|20
1642987990000|2022-01-24 01:33:10|31619.2|31569.2|31622.5|31572.5|31622.9|31572.9|31619|31569|19
1642988000000|2022-01-24 01:33:20|31622.6|31572.6|31623.7|31573.7|31625.4|31574.3|31622.4|31572.4|15
1642988010000|2022-01-24 01:33:30|31623.5|31573.5|31623.8|31572.6|31625.7|31574.3|31621.7|31571.7|16
1642988020000|2022-01-24 01:33:40|31624.1|31572.8|31622.7|31572.7|31624.1|31573.4|31622.7|31572.5|7
1642988030000|2022-01-24 01:33:50|31623.5|31573.5|31621.5|31571.5|31623.8|31573.8|31621|31571|9
1642988040000|2022-01-24 01:34:00|31623.6|31573.1|31620.9|31570.9|31625|31573.3|31619.8|31569.8|17
1642988050000|2022-01-24 01:34:10|31620.8|31570.8|31623|31573|31623|31573|31620.7|31570.7|15
1642988060000|2022-01-24 01:34:20|31623.1|31573.1|31622.8|31572.8|31623.1|31573.1|31622.7|31572.7|10
1642988070000|2022-01-24 01:34:30|31620.4|31570.4|31620.3|31570.3|31621.9|31571.9|31619.4|31569.4|14
1642988080000|2022-01-24 01:34:40|31620.2|31570.2|31622.5|31572.5|31622.6|31572.6|31620.1|31570.1|12
1642988090000|2022-01-24 01:34:50|31620.7|31570.7|31622.3|31572.3|31624.4|31574.4|31620.7|31570.7|13
1642988100000|2022-01-24 01:35:00|31622.5|31572.5|31624.8|31574.8|31625.1|31575.1|31622.2|31572.2|15
1642988110000|2022-01-24 01:35:10|31625.1|31575.1|31625.8|31575.8|31626.4|31576.2|31625.1|31575.1|8
1642988120000|2022-01-24 01:35:20|31625.4|31575.4|31626.8|31576.8|31626.8|31576.8|31625.4|31575.4|7
1642988130000|2022-01-24 01:35:30|31626.6|31576.6|31624.4|31574.4|31626.8|31576.8|31619.4|31568|9
1642988140000|2022-01-24 01:35:40|31622.9|31572.9|31624.5|31574.5|31624.5|31574.5|31622.9|31572.9|7
1642988150000|2022-01-24 01:35:50|31625.9|31575.9|31624.3|31574.3|31625.9|31575.9|31624.3|31574.3|5
1642988160000|2022-01-24 01:36:00|31624.4|31574.4|31624.4|31574.4|31624.8|31574.8|31623.7|31573.7|7
1642988170000|2022-01-24 01:36:10|31625.6|31575.6|31624.4|31574.4|31626|31576|31623.8|31573.8|15
1642988180000|2022-01-24 01:36:20|31624.5|31574.5|31622.8|31572.8|31625.1|31575.1|31622.1|31572.1|13
1642988190000|2022-01-24 01:36:30|31622.6|31572.6|31622.8|31572.8|31623.4|31573.4|31622.2|31572.2|12
1642988200000|2022-01-24 01:36:40|31622.4|31572.4|31623|31573|31623.9|31573.9|31622.4|31572.4|10
1642988210000|2022-01-24 01:36:50|31623.6|31573.6|31626.1|31576.1|31626.3|31576.3|31623|31573|18
1642988220000|2022-01-24 01:37:00|31626.2|31576.2|31627.5|31577.5|31629.5|31579.5|31621.5|31571.5|8
1642988230000|2022-01-24 01:37:10|31628.8|31578.8|31625.4|31575.4|31628.8|31578.8|31624|31574|16
1642988240000|2022-01-24 01:37:20|31625.9|31575.9|31625|31575|31625.9|31575.9|31624.2|31574.2|9
1642988250000|2022-01-24 01:37:30|31625.1|31575.1|31625.9|31575.9|31625.9|31575.9|31624.1|31574.1|10
1642988260000|2022-01-24 01:37:40|31624.6|31574.6|31627.9|31577.9|31627.9|31577.9|31624.4|31574.4|11
1642988270000|2022-01-24 01:37:50|31626.7|31576.7|31627|31577|31628.2|31578.2|31626.5|31576.5|12
1642988280000|2022-01-24 01:38:00|31627.1|31577.1|31627.1|31577.1|31627.1|31577.1|31624.5|31574.5|7
1642988290000|2022-01-24 01:38:10|31626.6|31576.6|31628.9|31578.9|31629.2|31579.2|31625.4|31575.4|8
1642988300000|2022-01-24 01:38:20|31629.1|31579.1|31629.1|31579.1|31629.2|31579.2|31628.6|31578.6|8
1642988310000|2022-01-24 01:38:30|31628.1|31578.1|31629.3|31579.3|31629.3|31579.3|31625.3|31572.7|9
1642988320000|2022-01-24 01:38:40|31629.5|31579.5|31625|31575|31629.5|31579.5|31623.8|31573.8|11
1642988330000|2022-01-24 01:38:50|31625.5|31575.5|31624.9|31574.9|31625.5|31575.5|31623.8|31573.8|5
1642988340000|2022-01-24 01:39:00|31625.7|31575.7|31624.9|31574.9|31626.3|31576.3|31624.9|31574.9|13
1642988350000|2022-01-24 01:39:10|31626|31576|31626|31576|31627.3|31577.3|31624.9|31574.9|14
1642988360000|2022-01-24 01:39:20|31624.3|31574.3|31623.7|31573.7|31626.2|31576.2|31623.4|31573.4|14
1642988370000|2022-01-24 01:39:30|31624.8|31574.8|31628.5|31578.5|31628.5|31578.5|31617.8|31567.8|25
1642988380000|2022-01-24 01:39:40|31628.7|31578.7|31627.1|31577.1|31629.9|31579.9|31626.6|31576.6|8
1642988390000|2022-01-24 01:39:50|31626.3|31576.3|31625.7|31575.7|31626.7|31576.7|31624.2|31574.2|14
1642988400000|2022-01-24 01:40:00|31626|31576|31627.3|31577.3|31627.3|31577.3|31624.8|31574.8|12
1642988410000|2022-01-24 01:40:10|31627.6|31577.6|31630.7|31580.7|31630.7|31580.7|31623.5|31573.5|17
1642988420000|2022-01-24 01:40:20|31627.6|31577.6|31629.3|31579.3|31629.6|31579.6|31621.2|31571.2|14
1642988430000|2022-01-24 01:40:30|31625.9|31575.9|31626.3|31576.3|31630.4|31576.9|31621.7|31571.7|24
1642988440000|2022-01-24 01:40:40|31623.5|31573.5|31623.5|31573.5|31623.9|31573.9|31622.1|31572.1|22
1642988450000|2022-01-24 01:40:50|31622|31572|31623.8|31573.8|31623.8|31573.8|31621.9|31571.9|11
1642988460000|2022-01-24 01:41:00|31623.7|31573.7|31623.7|31573.7|31624.5|31574.5|31620.4|31570.4|15
1642988470000|2022-01-24 01:41:10|31622.9|31572.9|31622.3|31572.3|31622.9|31572.9|31621|31571|12
1642988480000|2022-01-24 01:41:20|31621.5|31571.5|31621.3|31571.3|31623.9|31573.9|31620|31570|13
1642988490000|2022-01-24 01:41:30|31623.4|31573.4|31622|31572|31628|31576.7|31621|31567|19
1642988500000|2022-01-24 01:41:40|31622.4|31572.4|31626|31576|31626|31576|31622.2|31572.2|18
1642988510000|2022-01-24 01:41:50|31625|31575|31628|31578|31628.2|31578.2|31625|31575|10
1642988520000|2022-01-24 01:42:00|31627.9|31577.9|31626.2|31576.2|31628.1|31578.1|31625.6|31575.6|16
1642988530000|2022-01-24 01:42:10|31626.1|31576.1|31626.1|31576.1|31626.8|31576.8|31624.1|31574.1|15
1642988540000|2022-01-24 01:42:20|31625.7|31575.7|31626.6|31576.6|31631.9|31581.9|31623.6|31573.6|15
1642988550000|2022-01-24 01:42:30|31627.9|31577.9|31626.4|31576.4|31629|31579|31626.2|31576.2|10
1642988560000|2022-01-24 01:42:40|31625.4|31575.4|31626.2|31576.2|31627.7|31577.7|31624.6|31574.6|10
1642988570000|2022-01-24 01:42:50|31626.1|31576.1|31626.4|31576.4|31627.5|31577.5|31623.6|31573.6|15
1642988580000|2022-01-24 01:43:00|31624.8|31574.8|31625.2|31575.2|31626.4|31576.4|31624|31574|16
1642988590000|2022-01-24 01:43:10|31625.6|31575.6|31627.3|31577.3|31627.3|31577.3|31625|31575|11
1642988600000|2022-01-24 01:43:20|31628|31578|31626.3|31576.3|31628.7|31578.7|31626.3|31576.3|3
1642988610000|2022-01-24 01:43:30|31627|31577|31627.5|31577.5|31627.8|31577.8|31626.5|31576.5|5
1642988620000|2022-01-24 01:43:40|31627.7|31577.7|31627.9|31577.9|31627.9|31577.9|31627|31577|7
1642988630000|2022-01-24 01:43:50|31627.5|31577.5|31626.7|31576.7|31627.8|31577.8|31625.6|31575.6|7
1642988640000|2022-01-24 01:44:00|31627.2|31577.2|31627|31577|31629|31579|31626|31576|12
1642988650000|2022-01-24 01:44:10|31626.8|31576.8|31627.3|31577.3|31628.8|31578.8|31625.4|31575.4|14
1642988660000|2022-01-24 01:44:20|31627.8|31577.8|31626.9|31576.9|31630.4|31580.4|31626.7|31576.7|13
1642988670000|2022-01-24 01:44:30|31627.4|31577.4|31626.9|31576.9|31629.2|31579.2|31626.5|31576.5|16
1642988680000|2022-01-24 01:44:40|31627.1|31577.1|31627.3|31577.3|31627.3|31577.3|31624.3|31574.3|13
1642988690000|2022-01-24 01:44:50|31625.5|31575.5|31627.2|31577.2|31629.7|31579.2|31625.5|31575.5|16
1642988700000|2022-01-24 01:45:00|31628.3|31578.3|31632.4|31582.4|31633.6|31582.4|31627.2|31577.2|14
1642988710000|2022-01-24 01:45:10|31631.7|31581.7|31629.6|31579.6|31635.1|31581.7|31627.8|31577.8|13
1642988720000|2022-01-24 01:45:20|31628.5|31578.5|31628.8|31578.8|31629|31579|31626.4|31576.4|7
1642988730000|2022-01-24 01:45:30|31629.4|31579.4|31632.8|31581.4|31632.8|31581.8|31627.6|31577.6|13
1642988740000|2022-01-24 01:45:40|31639.1|31578.7|31630.1|31580.1|31639.1|31584.6|31629.5|31578.7|15
1642988750000|2022-01-24 01:45:50|31630.9|31580.9|31630.2|31580.2|31631.7|31581.7|31629.8|31579.8|8
1642988760000|2022-01-24 01:46:00|31630.6|31580.6|31631.3|31581.3|31631.3|31581.3|31630.4|31580.4|8
1642988770000|2022-01-24 01:46:10|31631.2|31581.2|31629.1|31579.1|31631.8|31581.8|31629|31579|8
1642988780000|2022-01-24 01:46:20|31629.7|31579.7|31629.9|31579.9|31630.7|31580.7|31628.4|31578.4|6
1642988790000|2022-01-24 01:46:30|31632.1|31582.1|31629.4|31579.4|31632.2|31582.2|31629.4|31579.4|11
1642988800000|2022-01-24 01:46:40|31630.5|31580.5|31627.6|31577.6|31630.5|31580.5|31627|31577|12
1642988810000|2022-01-24 01:46:50|31628|31578|31628.6|31578.6|31628.6|31578.6|31627|31577|12
1642988820000|2022-01-24 01:47:00|31628.7|31578.7|31626.8|31576.8|31635.2|31580.9|31626.8|31576.6|11
1642988830000|2022-01-24 01:47:10|31626.3|31576.3|31627.2|31577.2|31627.6|31577.6|31626.3|31576.3|14
1642988840000|2022-01-24 01:47:20|31626.3|31576.3|31625.3|31575.3|31627.8|31577.8|31624.4|31574.4|17
1642988850000|2022-01-24 01:47:30|31625|31575|31631.6|31581.6|31631.6|31581.6|31625|31575|13
1642988860000|2022-01-24 01:47:40|31629.3|31579.3|31625.6|31575.6|31629.3|31579.3|31625.2|31575.2|18
1642988870000|2022-01-24 01:47:50|31626.7|31576.7|31627.2|31577.2|31628.8|31578.8|31626.6|31576.6|9
1642988880000|2022-01-24 01:48:00|31628|31578|31627.6|31577.6|31628.2|31578.2|31626.3|31576.3|12
1642988890000|2022-01-24 01:48:10|31628.1|31578.1|31628.9|31578.9|31628.9|31578.9|31627.6|31577.6|7
1642988900000|2022-01-24 01:48:20|31628.4|31578.4|31625.8|31575.8|31629|31578.4|31623.9|31573.9|16
1642988910000|2022-01-24 01:48:30|31626|31576|31624.9|31574.9|31628.4|31578.4|31624.5|31574.5|7
1642988920000|2022-01-24 01:48:40|31626.9|31576.9|31625.6|31575.6|31628.6|31578.6|31624.8|31574.8|14
1642988930000|2022-01-24 01:48:50|31624.8|31574.8|31626.6|31576.6|31626.9|31576.9|31624.8|31574.8|13
1642988940000|2022-01-24 01:49:00|31626.5|31576.5|31626|31576|31628.2|31578.2|31624.5|31574.5|14
1642988950000|2022-01-24 01:49:10|31626.1|31576.1|31626.7|31576.7|31626.7|31576.7|31626.1|31576.1|6
1642988960000|2022-01-24 01:49:20|31626.8|31576.8|31628.5|31578.5|31628.5|31578.5|31626.4|31576.4|9
1642988970000|2022-01-24 01:49:30|31628.9|31578.9|31624.8|31574.8|31629.7|31578.9|31623.9|31573.9|14
1642988980000|2022-01-24 01:49:40|31624.9|31574.9|31628.8|31578.8|31629.1|31579.1|31624.9|31574.9|10
1642988990000|2022-01-24 01:49:50|31628.9|31578.9|31628.3|31578.3|31628.9|31578.9|31626|31576|18
1642989000000|2022-01-24 01:50:00|31627.4|31577.4|31626.1|31576.1|31627.8|31577.8|31624.8|31574.8|20
1642989010000|2022-01-24 01:50:10|31625.5|31575.5|31624.7|31574.7|31626.6|31576.6|31624.6|31574.6|16
1642989020000|2022-01-24 01:50:20|31624.1|31574.1|31625.5|31575.5|31627.3|31577.3|31623.8|31573.8|16
1642989030000|2022-01-24 01:50:30|31626.3|31576.3|31625.1|31575.1|31627|31577|31624.3|31574.3|12
1642989040000|2022-01-24 01:50:40|31626.5|31576.5|31627.2|31577.2|31628|31578|31623.6|31573.6|16
1642989050000|2022-01-24 01:50:50|31626|31576|31627.1|31577.1|31627.7|31577.7|31626|31576|10
1642989060000|2022-01-24 01:51:00|31627.2|31577.2|31625.8|31575.8|31627.2|31577.2|31623.5|31573.5|11
1642989070000|2022-01-24 01:51:10|31625.9|31575.9|31625.2|31575.2|31626.2|31576.2|31625.2|31575.2|10
1642989080000|2022-01-24 01:51:20|31625.9|31575.9|31626.5|31576.5|31627.8|31577.8|31625.9|31575.9|12
1642989090000|2022-01-24 01:51:30|31626.8|31576.8|31626.1|31576.1|31627.1|31577.1|31623.4|31573.4|15
1642989100000|2022-01-24 01:51:40|31628.7|31578.7|31624|31574|31628.7|31578.7|31623.5|31573.5|20
1642989110000|2022-01-24 01:51:50|31624.5|31574.5|31624.7|31574.7|31626.5|31576.5|31623.3|31573.3|24
1642989120000|2022-01-24 01:52:00|31624.9|31574.9|31625.4|31575.4|31625.5|31575.5|31624.3|31574.3|22
1642989130000|2022-01-24 01:52:10|31626.4|31576.4|31626.3|31576.3|31626.4|31576.4|31623.7|31573.7|8
1642989140000|2022-01-24 01:52:20|31625.2|31575.2|31627.6|31577.6|31627.6|31577.6|31625.2|31575.2|13
1642989150000|2022-01-24 01:52:30|31626.7|31576.7|31627.3|31577.3|31627.8|31577.8|31625.9|31575.9|13
1642989160000|2022-01-24 01:52:40|31628.3|31578.3|31626.3|31576.3|31628.3|31578.3|31624.7|31574.7|12
1642989170000|2022-01-24 01:52:50|31626.1|31576.1|31624.7|31574.7|31627.1|31577.1|31624.1|31574.1|7
1642989180000|2022-01-24 01:53:00|31626.3|31576.3|31628.7|31578.7|31628.7|31578.7|31625.8|31575.8|8
1642989190000|2022-01-24 01:53:10|31628.3|31578.3|31628.2|31578.2|31629.6|31579.6|31627.6|31577.6|9
1642989200000|2022-01-24 01:53:20|31627.6|31577.6|31625.4|31575.4|31627.6|31577.6|31624.2|31574.2|11
1642989210000|2022-01-24 01:53:30|31628|31578|31625.8|31575.8|31628|31578|31621.9|31571.9|16
1642989220000|2022-01-24 01:53:40|31625.7|31575.7|31625.4|31575.4|31627|31577|31623.5|31573.5|15
1642989230000|2022-01-24 01:53:50|31625.9|31575.9|31626|31576|31626.6|31576.6|31624.9|31574.9|13
1642989240000|2022-01-24 01:54:00|31629.7|31579.7|31626.5|31576.5|31629.7|31579.7|31624|31574|9
1642989250000|2022-01-24 01:54:10|31626.4|31576.4|31625.3|31575.3|31626.4|31576.4|31623.5|31573.5|10
1642989260000|2022-01-24 01:54:20|31624.8|31574.8|31626|31576|31626|31576|31624|31574|10
1642989270000|2022-01-24 01:54:30|31626.5|31576.5|31623.9|31573.9|31626.5|31576.5|31622.8|31572.8|16
1642989280000|2022-01-24 01:54:40|31623.8|31573.8|31624.5|31574.5|31625.7|31575.7|31621.4|31571.3|18
1642989290000|2022-01-24 01:54:50|31624.9|31574.9|31623.5|31573.5|31624.9|31574.9|31623.4|31573.4|12
1642989300000|2022-01-24 01:55:00|31628.4|31578.3|31629.7|31576.7|31631.3|31578.3|31626.8|31576.7|10
1642989310000|2022-01-24 01:55:10|31630.4|31577.9|31626|31576|31630.4|31577.9|31624.9|31574.9|14
1642989320000|2022-01-24 01:55:20|31624.8|31574.8|31625.5|31575.5|31626.4|31576.4|31624.7|31574.7|7
1642989330000|2022-01-24 01:55:30|31624.8|31574.8|31628.3|31578.3|31628.3|31578.3|31624.3|31574.3|15
1642989340000|2022-01-24 01:55:40|31627.6|31577.6|31628|31578|31628.6|31578.6|31626.8|31576.8|17
1642989350000|2022-01-24 01:55:50|31627|31577|31628.4|31578.4|31629.1|31579.1|31627|31577|12
1642989360000|2022-01-24 01:56:00|31628.9|31578.9|31626.1|31576.1|31629|31579|31626.1|31576.1|3
1642989370000|2022-01-24 01:56:10|31627.4|31577.4|31628.3|31578.3|31628.3|31578.3|31624.4|31574.4|10
1642989380000|2022-01-24 01:56:20|31629.4|31579.4|31627.2|31577.2|31629.4|31579.4|31626.7|31576.7|10
1642989390000|2022-01-24 01:56:30|31626.7|31576.7|31627.4|31577.4|31628.4|31578.4|31626.7|31576.7|10
1642989400000|2022-01-24 01:56:40|31627.5|31577.5|31625.3|31575.3|31627.5|31577.5|31624.2|31574.2|11
1642989410000|2022-01-24 01:56:50|31626|31576|31626.8|31576.8|31626.8|31576.8|31625.5|31575.5|9
1642989420000|2022-01-24 01:57:00|31626.7|31576.7|31627.4|31577.4|31627.4|31577.4|31625.8|31575.8|12
1642989430000|2022-01-24 01:57:10|31627.5|31577.5|31624.8|31574.8|31628.1|31578.1|31623.7|31573.7|23
1642989440000|2022-01-24 01:57:20|31625.1|31575.1|31626.7|31576.7|31626.7|31576.7|31624.7|31574.7|10
1642989450000|2022-01-24 01:57:30|31624.1|31574.1|31623.6|31573.6|31626.5|31576.5|31622|31572|21
1642989460000|2022-01-24 01:57:40|31623.9|31573.9|31624.1|31574.1|31624.5|31574.5|31620|31570|22
1642989470000|2022-01-24 01:57:50|31624.4|31574.4|31625|31575|31625.5|31575.2|31623.8|31573.8|17
1642989480000|2022-01-24 01:58:00|31624.8|31574.8|31624.4|31574.4|31625|31575|31623.6|31573.6|12
1642989490000|2022-01-24 01:58:10|31624.7|31574.7|31621.7|31571.7|31624.7|31574.7|31620.9|31570.9|15
1642989500000|2022-01-24 01:58:20|31621|31571|31622.5|31572.5|31624|31574|31620.9|31570.9|15
1642989510000|2022-01-24 01:58:30|31622.8|31572.8|31623.1|31573.1|31623.3|31573.3|31620.7|31570.7|17
1642989520000|2022-01-24 01:58:40|31622.8|31572.8|31622.2|31572.2|31623.1|31573.1|31620.6|31570.6|16
1642989530000|2022-01-24 01:58:50|31622.4|31572.4|31623.4|31573.1|31626.2|31576.2|31618.1|31568.1|22
1642989540000|2022-01-24 01:59:00|31623.2|31572.5|31622.6|31572.6|31624.2|31572.7|31618.1|31568.1|12
1642989550000|2022-01-24 01:59:10|31622.4|31572.2|31621.3|31571.3|31624.3|31572.2|31620.3|31570.3|8
1642989560000|2022-01-24 01:59:20|31622|31572|31618.9|31568.9|31622.7|31572.7|31618.4|31568.4|11
1642989570000|2022-01-24 01:59:30|31621|31571|31618.7|31568.7|31621.1|31571.1|31618.4|31568.4|6
1642989580000|2022-01-24 01:59:40|31618.5|31568.5|31620.3|31570.3|31620.4|31570.4|31618.5|31568.5|13
1642989590000|2022-01-24 01:59:50|31619.8|31569.8|31618.7|31568.7|31622.6|31572.6|31618.7|31568.7|17
1642989600000|2022-01-24 02:00:00|31619.3|31569.3|31617.9|31567.9|31619.3|31569.3|31616.7|31566.7|20
1642989610000|2022-01-24 02:00:10|31618|31568|31619.1|31569.1|31620|31570|31617.1|31567.1|21
1642989620000|2022-01-24 02:00:20|31619.6|31569.6|31619.7|31569.7|31619.9|31569.9|31618.9|31568.9|16
1642989630000|2022-01-24 02:00:30|31619.9|31569.9|31620|31570|31621.2|31571.2|31619.1|31569.1|10
1642989640000|2022-01-24 02:00:40|31620.2|31570.2|31619.8|31569.8|31620.6|31570.6|31618.8|31568.8|11
1642989650000|2022-01-24 02:00:50|31618.8|31568.8|31620.6|31570.6|31620.7|31570.7|31618.6|31568.6|8
1642989660000|2022-01-24 02:01:00|31620.2|31570.2|31621.1|31571.1|31621.5|31571.5|31619.5|31569.5|14
1642989670000|2022-01-24 02:01:10|31621.2|31571.2|31618.8|31568.8|31621.3|31571.3|31617.8|31567.8|19
1642989680000|2022-01-24 02:01:20|31620.3|31570.3|31620.6|31570.6|31621.9|31571.9|31618.9|31568.9|16
1642989690000|2022-01-24 02:01:30|31620.4|31570.4|31620.8|31570.8|31621.3|31571.3|31619.2|31569.2|17
1642989700000|2022-01-24 02:01:40|31620.6|31570.6|31620.7|31570.7|31623|31573|31619.9|31569.9|15
1642989710000|2022-01-24 02:01:50|31620.6|31570.6|31622.6|31572.6|31622.6|31572.6|31620.6|31570.6|11
1642989720000|2022-01-24 02:02:00|31622.5|31572.5|31622|31572|31622.7|31572.7|31621.4|31571.4|14
1642989730000|2022-01-24 02:02:10|31621.8|31571.8|31622.4|31572.4|31623.2|31573.2|31621.8|31571.8|14
1642989740000|2022-01-24 02:02:20|31619.9|31569.9|31620.7|31570.7|31622|31572|31619.7|31569.7|13
1642989750000|2022-01-24 02:02:30|31620|31570|31622.2|31572.2|31622.2|31572.2|31620|31570|10
1642989760000|2022-01-24 02:02:40|31621.7|31571.7|31621.3|31571.3|31621.8|31571.8|31617.8|31567.8|13
1642989770000|2022-01-24 02:02:50|31620.4|31570.4|31621.7|31571.7|31622.8|31572.8|31619.6|31569.6|18
1642989780000|2022-01-24 02:03:00|31621.2|31571.2|31621.6|31571.6|31622.9|31572.9|31621.1|31571.1|15
1642989790000|2022-01-24 02:03:10|31622.5|31572.5|31623|31573|31623.7|31573.7|31622.5|31572.5|9
1642989800000|2022-01-24 02:03:20|31623.2|31573.2|31622.4|31572.4|31623.2|31573.2|31621.5|31571.5|10
1642989810000|2022-01-24 02:03:30|31622.8|31572.8|31622.8|31572.8|31622.9|31572.9|31621.8|31571.8|9
1642989820000|2022-01-24 02:03:40|31623|31573|31623.4|31573.4|31624.1|31574.1|31622.3|31572.3|7
1642989830000|2022-01-24 02:03:50|31622.8|31572.8|31625.6|31575.6|31626.1|31576.1|31619.2|31569.2|16
1642989840000|2022-01-24 02:04:00|31634.6|31578.3|31625.1|31575.1|31634.6|31578.8|31622.6|31572.6|20
1642989850000|2022-01-24 02:04:10|31625.5|31575.5|31628.5|31578.5|31628.5|31578.5|31623.4|31573.4|15
1642989860000|2022-01-24 02:04:20|31628.4|31578.4|31624|31574|31629.2|31579.2|31623.4|31573.4|8
1642989870000|2022-01-24 02:04:30|31625.3|31575.3|31622.9|31572.9|31628.8|31578.8|31622.6|31572.6|19
1642989880000|2022-01-24 02:04:40|31623.6|31573.6|31624.8|31574.8|31625.1|31575.1|31622.4|31572.4|11
1642989890000|2022-01-24 02:04:50|31625.2|31575.2|31624.9|31574.9|31626.8|31576.8|31624.9|31574.9|8
1642989900000|2022-01-24 02:05:00|31625.2|31575.2|31623.2|31573.2|31627.4|31577.4|31623.2|31573.2|14
1642989910000|2022-01-24 02:05:10|31624.3|31574.3|31622.6|31572.6|31624.3|31574.3|31621.7|31571.7|12
1642989920000|2022-01-24 02:05:20|31623|31573|31623.8|31573.8|31624|31574|31622|31572|10
1642989930000|2022-01-24 02:05:30|31623.2|31573.2|31623|31573|31624.3|31574.3|31621.5|31571.5|15
1642989940000|2022-01-24 02:05:40|31622.2|31572.2|31625.1|31575.1|31625.1|31575.1|31622.2|31572.2|7
1642989950000|2022-01-24 02:05:50|31623.9|31573.9|31623.2|31573.2|31627|31577|31620.8|31570.8|19
1642989960000|2022-01-24 02:06:00|31622.6|31572.6|31623.9|31573.7|31623.9|31573.9|31622|31572|9
1642989970000|2022-01-24 02:06:10|31624.3|31574.3|31621.7|31571.7|31624.3|31574.3|31621.7|31571.7|8
1642989980000|2022-01-24 02:06:20|31621.4|31571.4|31622.9|31572.9|31622.9|31572.9|31621.4|31571.4|8
1642989990000|2022-01-24 02:06:30|31624.7|31574.7|31623.3|31573.3|31625.5|31575.5|31623.3|31573.3|11
1642990000000|2022-01-24 02:06:40|31624|31574|31624.4|31574.4|31624.4|31574.4|31623.4|31573.4|9
1642990010000|2022-01-24 02:06:50|31624|31574|31623.5|31573.5|31624.3|31574.3|31622.8|31572.8|6
1642990020000|2022-01-24 02:07:00|31622.7|31572.7|31630.5|31578.5|31638.5|31578.5|31622.7|31572.7|13
1642990030000|2022-01-24 02:07:10|31629.8|31579.8|31626.7|31576.7|31629.8|31579.8|31625.3|31575.3|11
1642990040000|2022-01-24 02:07:20|31626.4|31576.4|31626.9|31576.9|31626.9|31576.9|31626.3|31576.3|7
1642990050000|2022-01-24 02:07:30|31627|31577|31623.5|31573.5|31627|31577|31622.9|31572.9|7
1642990060000|2022-01-24 02:07:40|31623.7|31573.7|31624.6|31574.6|31624.6|31574.6|31622|31572|9
1642990070000|2022-01-24 02:07:50|31625.3|31575.3|31628.1|31578.1|31628.1|31578.1|31624.6|31573.3|13
1642990080000|2022-01-24 02:08:00|31627.4|31577.4|31626|31576|31627.4|31577.4|31624|31574|11
1642990090000|2022-01-24 02:08:10|31625.8|31575.8|31625.2|31575.2|31626.6|31576.6|31625.1|31575.1|12
1642990100000|2022-01-24 02:08:20|31625.6|31575.6|31626|31576|31628.1|31578.1|31625.6|31575.6|7
1642990110000|2022-01-24 02:08:30|31627.1|31577.1|31626|31576|31627.9|31577.9|31626|31576|7
1642990120000|2022-01-24 02:08:40|31627.1|31577.1|31629.7|31579.7|31629.7|31579.7|31627|31577|6
1642990130000|2022-01-24 02:08:50|31625.5|31574.3|31627.7|31577.7|31628.1|31578.1|31625.5|31574.3|10
1642990140000|2022-01-24 02:09:00|31626.6|31576.6|31624.2|31574.2|31628|31578|31623.5|31573.5|14
1642990150000|2022-01-24 02:09:10|31623.3|31573.3|31624.8|31574.8|31625.1|31575.1|31623.2|31573.2|18
1642990160000|2022-01-24 02:09:20|31624|31574|31622.7|31572.7|31624|31574|31621.6|31571.6|15
1642990170000|2022-01-24 02:09:30|31623.2|31573.2|31626|31576|31626|31576|31623.1|31573.1|11
1642990180000|2022-01-24 02:09:40|31627|31577|31630|31580|31638.3|31580.8|31625.5|31575|13
1642990190000|2022-01-24 02:09:50|31631.3|31581.3|31627.9|31577.9|31631.3|31581.3|31627|31577|16
1642990200000|2022-01-24 02:10:00|31628.3|31578.3|31629|31579|31629.2|31579.2|31627.6|31577.6|19
1642990210000|2022-01-24 02:10:10|31628.9|31578.9|31626.8|31576.8|31629.5|31579.5|31626|31576|11
1642990220000|2022-01-24 02:10:20|31626.1|31576.1|31627.1|31577.1|31627.2|31577.2|31625.4|31575.4|9
1642990230000|2022-01-24 02:10:30|31626|31576|31628.9|31578.9|31632.4|31582.4|31625.7|31575.7|13
1642990240000|2022-01-24 02:10:40|31628.4|31578.4|31625|31575|31628.6|31578.6|31624.5|31574.5|12
1642990250000|2022-01-24 02:10:50|31625.8|31575.8|31626.1|31576.1|31626.8|31576.8|31625.2|31575.2|13
1642990260000|2022-01-24 02:11:00|31626.6|31576.6|31625.9|31575.9|31626.7|31576.7|31625.9|31575.9|5
1642990270000|2022-01-24 02:11:10|31626.9|31576.9|31628.2|31578.2|31628.6|31578.6|31626.9|31576.9|6
1642990280000|2022-01-24 02:11:20|31628.1|31578.1|31626.7|31576.7|31628.5|31578.5|31626|31576|11
1642990290000|2022-01-24 02:11:30|31627.5|31577.5|31625.4|31575.4|31629.2|31579.2|31625.4|31575.4|14
1642990300000|2022-01-24 02:11:40|31627.5|31577.5|31627.6|31577.6|31627.6|31577.6|31624.6|31574.6|7
1642990310000|2022-01-24 02:11:50|31626.2|31576.2|31627.4|31577.4|31627.4|31577.4|31624.7|31574.7|8
1642990320000|2022-01-24 02:12:00|31628|31578|31625.8|31575.8|31628|31578|31625.1|31575.1|12
1642990330000|2022-01-24 02:12:10|31626.3|31576.3|31627.2|31577.2|31627.8|31577.8|31626.2|31576.2|11
1642990340000|2022-01-24 02:12:20|31627.7|31577.7|31626.9|31576.9|31628.7|31578.7|31624.4|31574.4|18
1642990350000|2022-01-24 02:12:30|31627.1|31577.1|31627.5|31577.5|31628.4|31578.4|31626.2|31576.2|13
1642990360000|2022-01-24 02:12:40|31628.2|31578.2|31628.6|31578.6|31629.8|31579.8|31627.9|31577.9|8
1642990370000|2022-01-24 02:12:50|31628|31578|31626.9|31576.9|31628.6|31578.6|31626.4|31576.4|10
1642990380000|2022-01-24 02:13:00|31627|31577|31628.1|31578.1|31630.4|31580.4|31626.7|31575.8|14
1642990390000|2022-01-24 02:13:10|31627.6|31577.6|31626.5|31576.5|31630.9|31580.9|31625.6|31575.6|15
1642990400000|2022-01-24 02:13:20|31626.8|31576.8|31628.3|31578.3|31628.6|31578.6|31626.8|31576.8|13
1642990410000|2022-01-24 02:13:30|31627.9|31577.9|31628.4|31578.4|31628.4|31578.4|31626.5|31576.5|21
1642990420000|2022-01-24 02:13:40|31628.2|31578.2|31629.3|31579.3|31629.6|31579.6|31628.2|31578.2|6
1642990430000|2022-01-24 02:13:50|31628.4|31578.4|31626.5|31576.5|31630.7|31580.7|31626.5|31576.5|7
1642990440000|2022-01-24 02:14:00|31626.4|31576.4|31628|31578|31628.6|31578.6|31626.4|31576.4|12
1642990450000|2022-01-24 02:14:10|31627.8|31577.8|31631.4|31581.4|31631.4|31581.4|31627.8|31577.8|11
1642990460000|2022-01-24 02:14:20|31631.6|31581.6|31630.6|31580.6|31631.6|31581.6|31630.2|31580.2|5
1642990470000|2022-01-24 02:14:30|31630.3|31580.3|31628.3|31578.3|31630.6|31580.6|31627.4|31577.4|20
1642990480000|2022-01-24 02:14:40|31631.7|31581.7|31627.2|31577.2|31631.7|31581.7|31627|31577|17
1642990490000|2022-01-24 02:14:50|31626.3|31576.3|31628.6|31578.6|31629.6|31579.6|31626.3|31576.3|14
1642990500000|2022-01-24 02:15:00|31629.4|31579.4|31630|31580|31631|31581|31629.3|31579.3|13
1642990510000|2022-01-24 02:15:10|31629.2|31579.2|31628.4|31578.4|31630.5|31580.5|31626.8|31576.8|15
1642990520000|2022-01-24 02:15:20|31627.9|31577.9|31628.4|31578.4|31629.1|31579.1|31627.1|31577.1|13
1642990530000|2022-01-24 02:15:30|31628.6|31578.6|31628.3|31578.3|31628.9|31578.9|31626.1|31576.1|17
1642990540000|2022-01-24 02:15:40|31626.4|31576.4|31628.9|31578.9|31629.5|31579.5|31626.4|31576.4|11
1642990550000|2022-01-24 02:15:50|31628.4|31578.4|31630|31580|31630|31580|31622.5|31572.5|15
1642990560000|2022-01-24 02:16:00|31628.4|31578.4|31627.4|31577.4|31629.2|31579.2|31627.4|31577.4|16
1642990570000|2022-01-24 02:16:10|31628.7|31578.7|31629|31579|31629|31579|31626.6|31576.6|6
1642990580000|2022-01-24 02:16:20|31628.2|31578.2|31627.9|31577.9|31628.9|31578.9|31627.5|31577.5|8
1642990590000|2022-01-24 02:16:30|31628.3|31578.3|31629.1|31579.1|31631.8|31581.8|31626.8|31576.8|14
1642990600000|2022-01-24 02:16:40|31628.5|31578.1|31631|31581|31631.3|31581.3|31628.5|31575.3|14
1642990610000|2022-01-24 02:16:50|31631.4|31581.4|31630.4|31580.4|31631.4|31581.4|31629.6|31579.6|10
1642990620000|2022-01-24 02:17:00|31630|31580|31631.1|31581.1|31631.1|31581.1|31628|31578|9
1642990630000|2022-01-24 02:17:10|31629.4|31579.4|31629.3|31579.3|31630.1|31580.1|31627.6|31577.6|13
1642990640000|2022-01-24 02:17:20|31629|31579|31630.7|31580.7|31630.7|31580.7|31628.4|31578.4|11
1642990650000|2022-01-24 02:17:30|31629.3|31579.3|31629.3|31579.3|31631.4|31581.4|31626.7|31576.7|12
1642990660000|2022-01-24 02:17:40|31629|31579|31629.4|31579.4|31630.7|31580.7|31626.9|31576.9|16
1642990670000|2022-01-24 02:17:50|31629.2|31579.2|31628.7|31578.7|31629.3|31579.3|31627.6|31577.6|16
1642990680000|2022-01-24 02:18:00|31628.3|31578.3|31628.4|31578.4|31629.6|31579.6|31627.4|31577.4|16
1642990690000|2022-01-24 02:18:10|31628.1|31578.1|31629.3|31579.3|31629.3|31579.3|31627.8|31577.8|6
1642990700000|2022-01-24 02:18:20|31630.8|31580.8|31632.2|31582.2|31632.5|31582.5|31630.7|31580.7|6
1642990710000|2022-01-24 02:18:30|31638.8|31588.8|31639|31589|31639|31589|31631.1|31581.1|6
1642990720000|2022-01-24 02:18:40|31640.1|31588.1|31636.1|31586.1|31641.6|31589.1|31634.7|31584.7|14
1642990730000|2022-01-24 02:18:50|31635.4|31585.4|31631.5|31581.5|31637.4|31587.4|31628|31578|12
1642990740000|2022-01-24 02:19:00|31631.7|31581.7|31630.1|31580.1|31634|31584|31629.1|31579.1|7
1642990750000|2022-01-24 02:19:10|31629.8|31579.8|31628.2|31578.2|31632.4|31582.4|31628.2|31578.2|7
1642990760000|2022-01-24 02:19:20|31629|31579|31633.5|31583.5|31633.6|31583.6|31624.5|31574.5|8
1642990770000|2022-01-24 02:19:30|31631.9|31581.9|31632.2|31582.2|31632.5|31582.5|31631.4|31581.4|7
1642990780000|2022-01-24 02:19:40|31630.4|31580.4|31631|31581|31631|31581|31630.2|31580.2|5
1642990790000|2022-01-24 02:19:50|31633.4|31583.4|31625.6|31575.6|31633.4|31583.4|31625.6|31575.6|9
1642990800000|2022-01-24 02:20:00|31626.1|31576.1|31626.9|31576.9|31627|31577|31625.7|31575.7|9
1642990810000|2022-01-24 02:20:10|31624.7|31574.7|31625.9|31575.9|31626.8|31576.8|31624.7|31574.7|9
1642990820000|2022-01-24 02:20:20|31625|31575|31628.3|31578.3|31628.3|31578.3|31625|31575|5
1642990830000|2022-01-24 02:20:30|31628.9|31578.9|31626.8|31576.8|31628.9|31578.9|31626.8|31576.8|4
1642990840000|2022-01-24 02:20:40|31627.3|31577.3|31628.4|31578.4|31628.4|31578.4|31625.7|31575.7|8
1642990850000|2022-01-24 02:20:50|31629|31579|31628.2|31578.2|31629|31579|31627.7|31577.7|5
1642990860000|2022-01-24 02:21:00|31627|31577|31628.5|31578.5|31633.2|31583.2|31626.8|31576.8|12
1642990870000|2022-01-24 02:21:10|31628.3|31578.3|31628.3|31578.3|31629.3|31579.3|31620.2|31570|17
1642990880000|2022-01-24 02:21:20|31628.1|31578.1|31621.3|31571.3|31631.9|31578.6|31620.8|31570.8|18
1642990890000|2022-01-24 02:21:30|31624.3|31574.3|31622.9|31572.9|31627.6|31577.6|31622.8|31572.8|12
1642990900000|2022-01-24 02:21:40|31624.4|31574.4|31624.3|31574.3|31625.4|31575.4|31623.3|31573.3|13
1642990910000|2022-01-24 02:21:50|31624.4|31574.4|31624.7|31574.7|31625.7|31575.7|31623.9|31573.9|12
1642990920000|2022-01-24 02:22:00|31625.1|31575.1|31624.9|31574.9|31626.2|31576.2|31623.9|31573.9|9
1642990930000|2022-01-24 02:22:10|31624.4|31574.4|31625.3|31575.3|31626.5|31576.5|31624.2|31574.2|9
1642990940000|2022-01-24 02:22:20|31626.1|31576.1|31625.4|31575.4|31626.6|31576.6|31624.3|31574.1|12
1642990950000|2022-01-24 02:22:30|31625.9|31575.9|31623.9|31573.9|31626.1|31576.1|31623.5|31573.5|12
1642990960000|2022-01-24 02:22:40|31623.7|31573.7|31624.2|31574.2|31625.4|31575.4|31622.7|31572.7|11
1642990970000|2022-01-24 02:22:50|31623.9|31573.9|31624.1|31574.1|31625.4|31575.4|31623.9|31573.9|11
1642990980000|2022-01-24 02:23:00|31624.8|31574.8|31625.6|31575.6|31627.1|31577.1|31624.8|31574.8|10
1642990990000|2022-01-24 02:23:10|31625.7|31575.7|31624.8|31574.8|31626.2|31576.2|31623.3|31573.3|13
1642991000000|2022-01-24 02:23:20|31624.3|31574.3|31626.6|31576.6|31626.8|31576.8|31624.3|31574.3|6
1642991010000|2022-01-24 02:23:30|31626.4|31576.4|31629.3|31579.3|31629.3|31579.3|31625.3|31575.3|17
1642991020000|2022-01-24 02:23:40|31629|31579|31629.1|31579.1|31629.8|31579.8|31628.4|31578.4|6
1642991030000|2022-01-24 02:23:50|31629.2|31579.2|31628.7|31578.7|31629.2|31579.2|31627.7|31577.7|13
1642991040000|2022-01-24 02:24:00|31628.5|31578.5|31628.3|31578.3|31629.2|31579.2|31627.2|31577.2|15
1642991050000|2022-01-24 02:24:10|31628|31578|31632|31582|31632.2|31582.2|31628|31578|14
1642991060000|2022-01-24 02:24:20|31631.9|31581.9|31629.5|31579.5|31632.4|31582.4|31629.1|31579.1|12
1642991070000|2022-01-24 02:24:30|31630.2|31580.2|31630.9|31580.9|31630.9|31580.9|31629.4|31579.4|8
1642991080000|2022-01-24 02:24:40|31630.2|31580.2|31628.6|31578.6|31633.3|31583.3|31628.5|31578.5|15
1642991090000|2022-01-24 02:24:50|31631.9|31581.9|31630.2|31580.2|31635.4|31585.4|31628.1|31578.1|13
1642991100000|2022-01-24 02:25:00|31630.5|31580.5|31632.1|31582.1|31632.3|31582.3|31630.2|31580.2|15
1642991110000|2022-01-24 02:25:10|31631.8|31581.8|31629.4|31579.4|31631.8|31581.8|31629.4|31579.4|10
1642991120000|2022-01-24 02:25:20|31628.9|31578.9|31631.2|31581.2|31631.5|31581.5|31628.4|31578.4|15
1642991130000|2022-01-24 02:25:30|31630.7|31580.7|31631|31581|31632.9|31582.9|31629.7|31579.7|12
1642991140000|2022-01-24 02:25:40|31630.9|31580.9|31632.6|31582.6|31632.6|31582.6|31630.9|31580.9|11
1642991150000|2022-01-24 02:25:50|31633.4|31583.4|31632.5|31582.5|31634|31584|31631.6|31581.6|12
1642991160000|2022-01-24 02:26:00|31629.5|31579.5|31633|31583|31637.5|31585|31629.5|31579.5|14
1642991170000|2022-01-24 02:26:10|31632.1|31582.1|31632.6|31582.6|31634.2|31584.2|31632.1|31582.1|9
1642991180000|2022-01-24 02:26:20|31633.2|31583.2|31632.5|31582.5|31633.2|31583.2|31631.7|31581.7|10
1642991190000|2022-01-24 02:26:30|31633|31583|31629.8|31579.8|31634.1|31584.1|31629.4|31579.4|16
1642991200000|2022-01-24 02:26:40|31631.1|31581.1|31631.1|31581.1|31633.9|31583.9|31629.5|31579.5|17
1642991210000|2022-01-24 02:26:50|31631.8|31581.8|31630.3|31580.3|31633.2|31583.2|31629|31579|16
1642991220000|2022-01-24 02:27:00|31630.1|31580.1|31632|31582|31632|31582|31629.3|31579.3|16
1642991230000|2022-01-24 02:27:10|31633.7|31583.7|31635.8|31585.8|31636.6|31586.6|31631.4|31581.4|17
1642991240000|2022-01-24 02:27:20|31635.9|31585.9|31633.8|31583.8|31636.7|31586.7|31633.6|31583.6|7
1642991250000|2022-01-24 02:27:30|31634.5|31584.5|31633.6|31583.6|31634.5|31584.5|31632.1|31582.1|14
1642991260000|2022-01-24 02:27:40|31633.9|31583.9|31635.4|31585.4|31635.6|31585.6|31630.9|31580.9|8
1642991270000|2022-01-24 02:27:50|31634|31584|31631.1|31581.1|31634.9|31584.9|31631.1|31581.1|12
1642991280000|2022-01-24 02:28:00|31631.6|31581.6|31632.3|31582.3|31636.2|31586.2|31631.1|31581.1|15
1642991290000|2022-01-24 02:28:10|31635.5|31585.5|31631.9|31581.9|31635.5|31585.5|31631.4|31581.4|13
1642991300000|2022-01-24 02:28:20|31634.1|31584.1|31632.3|31582.3|31640.8|31588.5|31628.8|31578.8|10
1642991310000|2022-01-24 02:28:30|31632.7|31582.7|31628.3|31578.3|31635.4|31585.4|31627.6|31577.6|12
1642991320000|2022-01-24 02:28:40|31627.5|31577.5|31632.2|31582.2|31632.2|31582.2|31627.5|31577.5|17
1642991330000|2022-01-24 02:28:50|31631.7|31581.7|31627.8|31577.8|31632.4|31582.4|31627.8|31577.8|10
1642991340000|2022-01-24 02:29:00|31629.7|31579.7|31631.5|31581.5|31632.4|31582.4|31628.6|31578.6|11
1642991350000|2022-01-24 02:29:10|31631.4|31581.4|31631.9|31581.9|31631.9|31581.9|31631.4|31581.4|3
1642991360000|2022-01-24 02:29:20|31632|31582|31629.1|31579.1|31632|31582|31628.7|31578.7|10
1642991370000|2022-01-24 02:29:30|31629.7|31579.7|31629.3|31579.3|31629.7|31579.7|31627.5|31577.5|7
1642991380000|2022-01-24 02:29:40|31629.9|31579.9|31627.5|31577.5|31631.7|31581.7|31627.5|31577.5|8
1642991390000|2022-01-24 02:29:50|31629.8|31579.8|31629.6|31579.6|31630.4|31580.4|31627.2|31577.2|15
1642991400000|2022-01-24 02:30:00|31629.4|31579.4|31633.8|31583.8|31635.8|31585.8|31629.4|31579.4|16
1642991410000|2022-01-24 02:30:10|31633.2|31583.2|31632.2|31582.2|31633.5|31583.5|31631|31581|14
1642991420000|2022-01-24 02:30:20|31631.6|31581.6|31631.4|31581.4|31632.2|31582.2|31630.5|31580.5|11
1642991430000|2022-01-24 02:30:30|31631.6|31581.6|31632.1|31582.1|31632.5|31582.5|31631.1|31581.1|12
1642991440000|2022-01-24 02:30:40|31632.5|31582.5|31632|31582|31634.3|31584.3|31629.6|31579.6|10
1642991450000|2022-01-24 02:30:50|31632.4|31582.4|31631.9|31581.9|31633.1|31583.1|31631.6|31581.6|8
1642991460000|2022-01-24 02:31:00|31632.6|31582.6|31630.3|31580.3|31632.6|31582.6|31630.3|31580.3|14
1642991470000|2022-01-24 02:31:10|31631.6|31581.6|31631.7|31581.7|31631.7|31581.7|31630.6|31580.6|18
1642991480000|2022-01-24 02:31:20|31631.3|31581.3|31629.8|31579.8|31631.6|31581.6|31629.8|31579.8|10
1642991490000|2022-01-24 02:31:30|31629.4|31579.4|31632.6|31582.6|31633.6|31583.6|31628.8|31578.8|10
1642991500000|2022-01-24 02:31:40|31633.2|31583.2|31635.5|31585.5|31636|31586|31633.1|31582.6|9
1642991510000|2022-01-24 02:31:50|31634.9|31584.9|31636.6|31586.6|31636.6|31586.6|31634.7|31584.7|6
1642991520000|2022-01-24 02:32:00|31635.7|31585.7|31635.4|31585.4|31637|31587|31630.7|31580.7|20
1642991530000|2022-01-24 02:32:10|31635.8|31585.8|31631.6|31581.6|31635.9|31585.9|31631.6|31581.6|12
1642991540000|2022-01-24 02:32:20|31632.7|31582.7|31633.7|31583.7|31634.2|31584.2|31632.7|31582.7|7
1642991550000|2022-01-24 02:32:30|31633.4|31583.4|31634.6|31584.6|31637.4|31587.4|31632.7|31582.7|12
1642991560000|2022-01-24 02:32:40|31633.4|31583.4|31634.2|31584.2|31635.1|31585.1|31631.4|31581.4|13
1642991570000|2022-01-24 02:32:50|31633.6|31583.6|31635.3|31585.3|31635.3|31585.3|31631.8|31581.8|8
1642991580000|2022-01-24 02:33:00|31635.4|31585.4|31634.6|31584.6|31639.2|31589.2|31633.4|31583.4|13
1642991590000|2022-01-24 02:33:10|31633.9|31583.9|31634.5|31584.5|31634.5|31584.5|31632.1|31582.1|10
1642991600000|2022-01-24 02:33:20|31633.4|31583.4|31635.8|31585.8|31637.6|31587.6|31633.4|31583.4|8
1642991610000|2022-01-24 02:33:30|31635.7|31585.7|31639.2|31589.2|31640.1|31590.1|31635.7|31585.7|8
1642991620000|2022-01-24 02:33:40|31638.7|31588.7|31640|31590|31640|31590|31637.1|31587.1|4
1642991630000|2022-01-24 02:33:50|31635.1|31585.1|31633.4|31583.4|31635.1|31585.1|31631.2|31581.2|11
1642991640000|2022-01-24 02:34:00|31633.3|31583.3|31632.9|31582.9|31633.8|31583.8|31632.9|31582.9|7
1642991650000|2022-01-24 02:34:10|31633.9|31583.9|31633.8|31583.8|31635.4|31585.4|31633.8|31583.8|8
1642991660000|2022-01-24 02:34:20|31634.4|31584.4|31634.9|31584.9|31636.4|31586.4|31633.1|31583.1|9
1642991670000|2022-01-24 02:34:30|31638.5|31587|31639.4|31589.4|31640.2|31589.4|31626|31576|15
1642991680000|2022-01-24 02:34:40|31644.7|31592.6|31637.1|31587.1|31644.7|31592.6|31637.1|31587.1|10
1642991690000|2022-01-24 02:34:50|31637.3|31587.3|31635.3|31585.3|31637.3|31587.3|31632.1|31582.1|10
1642991700000|2022-01-24 02:35:00|31635.1|31585.1|31633.1|31583.1|31636.7|31586.7|31630.9|31580.9|13
1642991710000|2022-01-24 02:35:10|31633.7|31583.7|31634.8|31584.8|31634.8|31584.8|31633.7|31583.7|7
1642991720000|2022-01-24 02:35:20|31637.2|31585.8|31634.3|31584.3|31637.2|31586.9|31630.9|31580.9|13
1642991730000|2022-01-24 02:35:30|31635.3|31585.3|31635.2|31585.2|31635.3|31585.3|31633.5|31583.5|10
1642991740000|2022-01-24 02:35:40|31634.6|31584.6|31635.1|31585.1|31635.7|31585.7|31631.4|31581.4|11
1642991750000|2022-01-24 02:35:50|31636.1|31586.1|31634.8|31584.8|31636.1|31586.1|31634|31584|7
1642991760000|2022-01-24 02:36:00|31635.2|31585.2|31634.3|31584.3|31635.7|31585.7|31633.9|31583.9|12
1642991770000|2022-01-24 02:36:10|31634.2|31584.2|31636.3|31586.3|31636.3|31586.3|31634.1|31584.1|11
1642991780000|2022-01-24 02:36:20|31632.1|31582.1|31633.1|31583.1|31638.2|31588.2|31630.5|31580.5|19
1642991790000|2022-01-24 02:36:30|31634|31584|31633|31583|31634|31584|31631|31581|14
1642991800000|2022-01-24 02:36:40|31632.1|31582.1|31634.5|31584.5|31634.5|31584.5|31631.3|31581.3|16
1642991810000|2022-01-24 02:36:50|31636.7|31586.7|31633.8|31583.8|31636.7|31586.7|31631.2|31581.2|9
1642991820000|2022-01-24 02:37:00|31633.1|31583.1|31632.8|31582.8|31633.9|31583.9|31632.1|31582.1|7
1642991830000|2022-01-24 02:37:10|31633.4|31583.4|31633.3|31583.3|31634.5|31584.5|31633.3|31583.3|11
1642991840000|2022-01-24 02:37:20|31634|31584|31631.8|31581.8|31635.7|31585.7|31631.3|31581.3|9
1642991850000|2022-01-24 02:37:30|31631.3|31581.3|31634.5|31584.5|31634.5|31584.5|31630.3|31575|14
1642991860000|2022-01-24 02:37:40|31634.3|31584.3|31630.5|31580.5|31634.3|31584.3|31629.8|31579.8|17
1642991870000|2022-01-24 02:37:50|31630.9|31580.9|31630.4|31580.4|31632|31582|31630.1|31580.1|11
1642991880000|2022-01-24 02:38:00|31630.9|31580.9|31630.9|31580.9|31631.4|31581.4|31630|31580|12
1642991890000|2022-01-24 02:38:10|31630.5|31580.5|31631.2|31581.2|31640.8|31590.8|31629.8|31579.8|19
1642991900000|2022-01-24 02:38:20|31632.1|31582.1|31630.9|31580.9|31632.1|31582.1|31630.4|31580.4|7
1642991910000|2022-01-24 02:38:30|31630.2|31580.2|31630.3|31580.3|31632.5|31582.5|31630.2|31580.2|14
1642991920000|2022-01-24 02:38:40|31631.9|31581.9|31634.2|31584.2|31639.2|31589.2|31630.1|31580.1|11
1642991930000|2022-01-24 02:38:50|31632.4|31582.4|31639.7|31589.7|31640.7|31590.2|31631.3|31581.3|7
1642991940000|2022-01-24 02:39:00|31638.8|31588.8|31631.9|31581.9|31639.7|31589.7|31631|31579.2|18
1642991950000|2022-01-24 02:39:10|31632.2|31582.2|31632.5|31582.5|31633.9|31583.9|31630|31580|13
1642991960000|2022-01-24 02:39:20|31627.9|31577.9|31630.5|31580.5|31630.5|31580.5|31627.7|31577.7|13
1642991970000|2022-01-24 02:39:30|31631|31581|31630.1|31580.1|31631|31581|31628.4|31578.4|14
1642991980000|2022-01-24 02:39:40|31629.9|31579.9|31633.6|31583.6|31633.6|31583.6|31629.1|31579.1|16
1642991990000|2022-01-24 02:39:50|31631|31581|31632.5|31582.5|31632.5|31582.5|31630.8|31580.8|15
1642992000000|2022-01-24 02:40:00|31632.3|31582.3|31630.6|31580.6|31633.3|31583.3|31627.7|31577.7|13
1642992010000|2022-01-24 02:40:10|31629|31579|31633.4|31583.4|31633.4|31583.4|31629|31579|15
1642992020000|2022-01-24 02:40:20|31633.3|31583.3|31632.9|31582.9|31633.3|31583.3|31631.6|31581.6|9
1642992030000|2022-01-24 02:40:30|31632.2|31582.2|31633|31583|31633.5|31583.5|31632.2|31582.2|7
1642992040000|2022-01-24 02:40:40|31632.9|31582.9|31632.5|31582.5|31633.1|31583.1|31631.3|31581.3|13
1642992050000|2022-01-24 02:40:50|31631.3|31581.3|31630.1|31580.1|31632.2|31582.2|31627.5|31577.5|12
1642992060000|2022-01-24 02:41:00|31631.8|31581.8|31631.1|31581.1|31632.5|31582.5|31629.2|31579.2|11
1642992070000|2022-01-24 02:41:10|31630.7|31580.7|31630.7|31580.7|31634.7|31584.7|31628.9|31578.9|24
1642992080000|2022-01-24 02:41:20|31632.4|31582.4|31632.9|31582.9|31632.9|31582.9|31631.1|31581.1|12
1642992090000|2022-01-24 02:41:30|31632|31582|31630.3|31580.3|31633.8|31583.8|31626.6|31576.6|18
1642992100000|2022-01-24 02:41:40|31630.1|31580.1|31631.1|31581.1|31631.3|31581.3|31629.1|31579.1|11
1642992110000|2022-01-24 02:41:50|31631|31581|31630.4|31580.4|31632|31582|31629.6|31579.6|11
1642992120000|2022-01-24 02:42:00|31631.7|31581.7|31630.2|31580.2|31632.1|31582.1|31630.2|31580.2|6
1642992130000|2022-01-24 02:42:10|31632.7|31582.7|31632.6|31582.6|31633.4|31583.4|31631.5|31581.5|9
1642992140000|2022-01-24 02:42:20|31632|31582|31628|31578|31635|31583.1|31627.7|31577.7|11
1642992150000|2022-01-24 02:42:30|31628.3|31578.3|31629.3|31579.3|31629.3|31579.3|31627.4|31577.4|10
1642992160000|2022-01-24 02:42:40|31629.7|31579.7|31630.7|31580.7|31632.7|31582.7|31628.7|31578.7|14
1642992170000|2022-01-24 02:42:50|31631|31581|31629|31579|31631.1|31581.1|31629|31579|10
1642992180000|2022-01-24 02:43:00|31629.4|31579.4|31630.6|31580.6|31630.6|31580.6|31628.6|31578.6|8
1642992190000|2022-01-24 02:43:10|31630.4|31580.4|31629.8|31579.8|31630.7|31580.7|31629.2|31579.2|5
1642992200000|2022-01-24 02:43:20|31630.1|31580.1|31633.4|31583.4|31634.3|31584.3|31630.1|31580.1|16
1642992210000|2022-01-24 02:43:30|31632.8|31582.8|31634.8|31584.8|31635.1|31585.1|31632.8|31582.8|7
1642992220000|2022-01-24 02:43:40|31635.8|31585.8|31631.7|31581.7|31635.8|31585.8|31630.7|31580.7|11
1642992230000|2022-01-24 02:43:50|31635|31585|31628.1|31578.1|31637.8|31585.6|31627.3|31577.3|19
1642992240000|2022-01-24 02:44:00|31628.2|31578.2|31627.6|31577.6|31629.2|31579.2|31626.8|31576.8|12
1642992250000|2022-01-24 02:44:10|31627.4|31577.4|31628.4|31578.4|31630.1|31580.1|31627.4|31577.4|10
1642992260000|2022-01-24 02:44:20|31627.9|31577.9|31632.5|31582.5|31632.5|31582.5|31627.9|31577.9|6
1642992270000|2022-01-24 02:44:30|31632.7|31582.7|31630.6|31580.6|31632.7|31582.7|31626.5|31576.5|11
1642992280000|2022-01-24 02:44:40|31629.9|31579.9|31631.5|31581.5|31631.5|31581.5|31628.4|31578.4|14
1642992290000|2022-01-24 02:44:50|31631.2|31581.2|31630|31580|31631.2|31581.2|31628.8|31578.8|11
1642992300000|2022-01-24 02:45:00|31630.1|31580.1|31631.1|31581.1|31631.5|31581.5|31626.9|31576.9|15
1642992310000|2022-01-24 02:45:10|31630.6|31580.6|31628.5|31578.5|31631.5|31581.5|31627|31577|14
1642992320000|2022-01-24 02:45:20|31628.3|31578.3|31630.4|31580.4|31630.4|31580.4|31628.3|31578.3|8
1642992330000|2022-01-24 02:45:30|31629.8|31579.8|31630.8|31580.8|31631|31581|31629.8|31579.8|7
1642992340000|2022-01-24 02:45:40|31629.4|31579.4|31628.4|31578.4|31629.4|31579.4|31626.7|31576.7|10
1642992350000|2022-01-24 02:45:50|31628.5|31578.5|31627.4|31577.4|31628.5|31578.5|31626.8|31576.8|9
1642992360000|2022-01-24 02:46:00|31627.5|31577.5|31628.5|31578.5|31629.7|31579.7|31627.5|31577.5|5
1642992370000|2022-01-24 02:46:10|31629|31579|31627.2|31577.2|31629.8|31579.8|31627.2|31577.2|9
1642992380000|2022-01-24 02:46:20|31627.6|31577.6|31634.1|31584.1|31635.3|31584.7|31625|31571|16
1642992390000|2022-01-24 02:46:30|31633.7|31583.7|31632.8|31582.8|31636.1|31586.1|31630|31580|9
1642992400000|2022-01-24 02:46:40|31633.6|31583.6|31630.5|31580.5|31634.5|31584.5|31630.3|31580.3|7
1642992410000|2022-01-24 02:46:50|31630.3|31580.3|31628.2|31578.2|31634.5|31584.5|31626.6|31576.6|17
1642992420000|2022-01-24 02:47:00|31632.5|31582.5|31631.5|31581.5|31632.5|31582.5|31628.7|31578.7|13
1642992430000|2022-01-24 02:47:10|31631.8|31581.8|31629|31579|31631.8|31581.8|31627.1|31577.1|10
1642992440000|2022-01-24 02:47:20|31628.8|31578.8|31630.3|31580.3|31630.3|31580.3|31626.9|31576.9|10
1642992450000|2022-01-24 02:47:30|31629.6|31579.6|31628.1|31578.1|31630.4|31580.4|31627.4|31577.4|8
1642992460000|2022-01-24 02:47:40|31628.7|31578.7|31629.9|31579.9|31630.1|31580.1|31628.7|31578.7|9
1642992470000|2022-01-24 02:47:50|31632.8|31582.8|31631.3|31581.3|31632.8|31582.8|31631.2|31581.2|4
1642992480000|2022-01-24 02:48:00|31630.6|31580.6|31630.8|31580.8|31632.8|31582.8|31630.1|31580.1|8
1642992490000|2022-01-24 02:48:10|31630.3|31580.3|31633|31583|31634|31584|31629.3|31579.3|6
1642992500000|2022-01-24 02:48:20|31631.7|31581.7|31632.1|31582.1|31633.7|31583.7|31629.5|31579.5|11
1642992510000|2022-01-24 02:48:30|31631.8|31581.8|31627.7|31577.7|31632.8|31582.8|31626.1|31576.1|8
1642992520000|2022-01-24 02:48:40|31628.2|31578.2|31628.9|31578.9|31629|31579|31627|31577|10
1642992530000|2022-01-24 02:48:50|31628.5|31578.5|31627.7|31577.7|31628.7|31578.7|31626.2|31576.2|13
1642992540000|2022-01-24 02:49:00|31627.9|31577.9|31628.2|31578.2|31628.8|31578.8|31627.1|31577.1|9
1642992550000|2022-01-24 02:49:10|31628.7|31578.7|31629.7|31579.7|31629.9|31579.9|31628.7|31578.7|11
1642992560000|2022-01-24 02:49:20|31630.3|31580.3|31628.4|31578.4|31630.5|31580.5|31628.4|31578.4|4
1642992570000|2022-01-24 02:49:30|31629.5|31579.5|31629.2|31579.2|31630.6|31580.6|31628.3|31578.3|8
1642992580000|2022-01-24 02:49:40|31628.7|31578.7|31631.3|31581.3|31631.4|31581.4|31628.6|31578.6|7
1642992590000|2022-01-24 02:49:50|31627.9|31577.6|31629.2|31579.2|31630.6|31580.6|31627.9|31576.2|5
1642992600000|2022-01-24 02:50:00|31626|31576|31627.8|31577.8|31631.3|31581.3|31625.2|31575.2|19
1642992610000|2022-01-24 02:50:10|31626.9|31576.9|31630.2|31580.2|31630.2|31580.2|31626.9|31576.9|12
1642992620000|2022-01-24 02:50:20|31630.1|31580.1|31629.6|31579.6|31630.1|31580.1|31628.1|31578.1|7
1642992630000|2022-01-24 02:50:30|31627.6|31577.6|31630.5|31577.2|31630.5|31579.1|31624.7|31574.7|18
1642992640000|2022-01-24 02:50:40|31629.5|31579.5|31626.7|31576.7|31630.7|31580.7|31626.7|31576.7|18
1642992650000|2022-01-24 02:50:50|31625.8|31575.8|31626.4|31576.4|31637.4|31578.4|31623.8|31572.2|20
1642992660000|2022-01-24 02:51:00|31626.3|31576.3|31627.3|31577.3|31627.3|31577.3|31624.9|31574.9|13
1642992670000|2022-01-24 02:51:10|31626.4|31576.4|31627.1|31577.1|31627.2|31577.2|31626.4|31576.4|8
1642992680000|2022-01-24 02:51:20|31626.5|31576.5|31628|31578|31628|31578|31624.4|31574.4|16
1642992690000|2022-01-24 02:51:30|31627.2|31577.2|31625.9|31575.9|31627.6|31577.6|31624.7|31574.7|19
1642992700000|2022-01-24 02:51:40|31626.6|31576.6|31628.5|31578.5|31629.1|31579.1|31625.6|31575.6|12
1642992710000|2022-01-24 02:51:50|31626|31576|31627.9|31577.9|31628.1|31578.1|31626|31576|13
1642992720000|2022-01-24 02:52:00|31627.5|31577.5|31629|31579|31629.7|31579.7|31627.2|31577.2|13
1642992730000|2022-01-24 02:52:10|31629.7|31579.7|31627.7|31577.7|31629.7|31579.7|31626.2|31576.2|11
1642992740000|2022-01-24 02:52:20|31627.3|31577.3|31627.6|31577.6|31628.7|31578.7|31626.2|31576.2|9
1642992750000|2022-01-24 02:52:30|31626.9|31576.9|31627.9|31577.9|31627.9|31577.9|31626.4|31576.4|9
1642992760000|2022-01-24 02:52:40|31627.1|31577.1|31628.3|31578.3|31633.9|31583.9|31626.8|31576.8|20
1642992770000|2022-01-24 02:52:50|31630.9|31580.9|31629.6|31579.6|31630.9|31580.9|31628|31578|28
1642992780000|2022-01-24 02:53:00|31629.4|31579.4|31630.4|31580.4|31631|31581|31629.1|31579.1|9
1642992790000|2022-01-24 02:53:10|31631|31581|31633.2|31583.2|31634.4|31584.4|31629.2|31579.2|11
1642992800000|2022-01-24 02:53:20|31632.8|31582.8|31637.6|31587.6|31637.9|31587.9|31632.5|31582.5|5
1642992810000|2022-01-24 02:53:30|31635.9|31585.9|31636.4|31586.4|31636.4|31586.4|31634.6|31584.6|8
1642992820000|2022-01-24 02:53:40|31635.6|31585.6|31635.5|31585.5|31639.7|31587.1|31633.3|31583.3|19
1642992830000|2022-01-24 02:53:50|31635.6|31585.6|31635.7|31585.7|31636.5|31585.7|31633.6|31583.6|10
1642992840000|2022-01-24 02:54:00|31635.6|31585.6|31635.6|31585.6|31637.3|31587.3|31631.8|31581.8|9
1642992850000|2022-01-24 02:54:10|31636|31586|31635.5|31585.5|31636.1|31586.1|31634.8|31584.8|5
1642992860000|2022-01-24 02:54:20|31636.7|31586.7|31635.5|31585.5|31640.8|31590.8|31635.1|31585.1|13
1642992870000|2022-01-24 02:54:30|31637.3|31587.3|31635.1|31585.1|31637.3|31587.3|31630.6|31580.6|9
1642992880000|2022-01-24 02:54:40|31634.7|31584.7|31635.7|31585.7|31637.1|31587.1|31631.5|31581.5|15
1642992890000|2022-01-24 02:54:50|31636.8|31586.8|31632.9|31582.9|31636.8|31586.8|31631.2|31581.2|18
1642992900000|2022-01-24 02:55:00|31632.4|31582.4|31633.3|31583.3|31634.3|31584.3|31632.4|31582.4|12
1642992910000|2022-01-24 02:55:10|31633.8|31583.8|31634.5|31584.5|31635.3|31585.3|31631.9|31581.9|17
1642992920000|2022-01-24 02:55:20|31634.4|31584.4|31632.7|31582.7|31641.7|31585.8|31628.5|31577.2|24
1642992930000|2022-01-24 02:55:30|31632.1|31582.1|31630.1|31580.1|31633.3|31583.3|31628.6|31578.6|25
1642992940000|2022-01-24 02:55:40|31630.4|31580.4|31631.2|31581.2|31631.3|31581.3|31626.7|31576.7|26
1642992950000|2022-01-24 02:55:50|31630.7|31580.7|31631.5|31581.5|31631.5|31581.5|31630.2|31580.2|17
1642992960000|2022-01-24 02:56:00|31629.9|31579.9|31631.6|31581.6|31631.6|31581.6|31629.2|31579.2|16
1642992970000|2022-01-24 02:56:10|31628.1|31578.1|31629.2|31579.2|31631.7|31581.7|31627.6|31577.6|24
1642992980000|2022-01-24 02:56:20|31628.6|31578.6|31633.5|31583.5|31634.6|31584.6|31628.6|31578.6|22
1642992990000|2022-01-24 02:56:30|31634.9|31584.9|31631.3|31581.3|31635.5|31585.5|31630.2|31580.2|23
1642993000000|2022-01-24 02:56:40|31631.1|31581.1|31632.4|31582.4|31635|31585|31630.5|31580.5|19
1642993010000|2022-01-24 02:56:50|31632.5|31582.5|31630|31580|31638.2|31583.3|31628.1|31578.1|13
1642993020000|2022-01-24 02:57:00|31631.4|31581.4|31629.4|31579.4|31634|31583.6|31629.3|31579.3|20
1642993030000|2022-01-24 02:57:10|31632.9|31582.9|31631.8|31581.8|31632.9|31582.9|31627.7|31577.7|26
1642993040000|2022-01-24 02:57:20|31630.1|31580.1|31632|31582|31632.8|31582.8|31629|31579|28
1642993050000|2022-01-24 02:57:30|31631.9|31581.9|31633.9|31583.9|31633.9|31583.9|31629.9|31579.9|29
1642993060000|2022-01-24 02:57:40|31631.8|31581.8|31632.7|31582.7|31634|31584|31630.4|31580.4|25
1642993070000|2022-01-24 02:57:50|31634.6|31584.6|31630.7|31580.7|31634.6|31584.6|31630.4|31580.4|26
1642993080000|2022-01-24 02:58:00|31630.5|31580.5|31631.2|31581.2|31633.8|31583.8|31629.3|31579.3|23
1642993090000|2022-01-24 02:58:10|31631.3|31581.3|31631.1|31581.1|31633.2|31583.2|31630.4|31580.4|23
1642993100000|2022-01-24 02:58:20|31631.5|31581.5|31629.9|31579.9|31631.9|31581.9|31629.5|31579.5|22
1642993110000|2022-01-24 02:58:30|31631.8|31581.8|31632.5|31582.5|31633.5|31583.5|31629.7|31579.7|17
1642993120000|2022-01-24 02:58:40|31631.9|31581.9|31629.5|31579.5|31632.8|31582.8|31628.3|31578.3|24
1642993130000|2022-01-24 02:58:50|31629.6|31579.6|31629.8|31579.8|31630.8|31580.8|31627.8|31577.8|28
1642993140000|2022-01-24 02:59:00|31629.9|31579.9|31634.1|31584.1|31637.2|31585.1|31628.9|31578.9|29
1642993150000|2022-01-24 02:59:10|31634.6|31584.6|31634.3|31584.3|31637|31586.6|31632.5|31582.5|28
1642993160000|2022-01-24 02:59:20|31634.2|31584.2|31633.3|31583.3|31637.1|31587.1|31633.3|31583.3|26
1642993170000|2022-01-24 02:59:30|31633.8|31583.8|31632.5|31582.5|31635.3|31585.3|31631.5|31581.5|17
1642993180000|2022-01-24 02:59:40|31632|31582|31632.4|31582.4|31635.5|31585.5|31631.3|31581.3|19
1642993190000|2022-01-24 02:59:50|31633|31583|31634.8|31584.8|31636.5|31586.5|31631.6|31581.6|19
1642993200000|2022-01-24 03:00:00|31634.5|31584.5|31634.2|31584.2|31634.7|31584.7|31631.4|31581.4|24
1642993210000|2022-01-24 03:00:10|31634.3|31584.3|31632.8|31582.8|31637.2|31587.2|31632.8|31582.8|12
1642993220000|2022-01-24 03:00:20|31633.1|31583.1|31636.7|31586.7|31636.7|31586.7|31632.8|31582.8|14
1642993230000|2022-01-24 03:00:30|31636|31586|31633.3|31583.3|31640.1|31589.9|31632|31582|14
1642993240000|2022-01-24 03:00:40|31633.7|31583.7|31634.7|31584.7|31634.7|31584.7|31629.4|31579.4|17
1642993250000|2022-01-24 03:00:50|31634.6|31584.6|31634.3|31584.3|31634.6|31584.6|31632|31582|11
1642993260000|2022-01-24 03:01:00|31634.7|31584.7|31635.8|31585.8|31636.1|31585.8|31633.2|31583.2|13
1642993270000|2022-01-24 03:01:10|31635.6|31585.6|31636.2|31586.2|31636.2|31586.2|31633.1|31583.1|9
1642993280000|2022-01-24 03:01:20|31635.5|31585.5|31640.7|31590.7|31640.7|31590.7|31635.5|31585.5|6
1642993290000|2022-01-24 03:01:30|31641|31591|31634.9|31584.9|31641|31591|31634.9|31584.9|10
1642993300000|2022-01-24 03:01:40|31638.1|31583.8|31637.9|31587.9|31638.1|31587.9|31635.4|31583.8|8
1642993310000|2022-01-24 03:01:50|31641|31585.4|31632.6|31582.6|31641|31586.6|31632.1|31582.1|17
1642993320000|2022-01-24 03:02:00|31633.8|31583.8|31633|31583|31636.1|31586.1|31632|31582|15
1642993330000|2022-01-24 03:02:10|31634.6|31584.6|31634.6|31584.6|31635.5|31585.5|31633.9|31583.9|12
1642993340000|2022-01-24 03:02:20|31634.5|31584.5|31635.7|31584.2|31637.8|31587.8|31633.9|31583.9|11
1642993350000|2022-01-24 03:02:30|31635.3|31585.1|31638.1|31588.1|31648|31588.2|31634.4|31576|13
1642993360000|2022-01-24 03:02:40|31638.9|31588.6|31634.8|31584.8|31638.9|31588.6|31631.2|31581.2|18
1642993370000|2022-01-24 03:02:50|31636.2|31586.2|31634|31584|31636.2|31586.2|31632.8|31582.8|8
1642993380000|2022-01-24 03:03:00|31633.9|31583.9|31634.5|31584.5|31635.5|31585.5|31633.2|31583.2|12
1642993390000|2022-01-24 03:03:10|31634.4|31584.4|31636|31586|31636|31586|31634|31584|10
1642993400000|2022-01-24 03:03:20|31635.6|31585.6|31637.5|31587.5|31637.5|31587.5|31635.6|31585.6|8
1642993410000|2022-01-24 03:03:30|31636.9|31586.9|31634.3|31584.3|31637.6|31587.6|31631.4|31581.4|14
1642993420000|2022-01-24 03:03:40|31636|31586|31637.4|31587.4|31637.8|31587.8|31636|31586|7
1642993430000|2022-01-24 03:03:50|31636.2|31586.2|31637.1|31587.1|31637.4|31587.4|31636.2|31586.2|7
1642993440000|2022-01-24 03:04:00|31636.6|31586.6|31632.7|31582.7|31637.2|31587.2|31632.7|31582.7|7
1642993450000|2022-01-24 03:04:10|31632|31582|31633|31583|31635.2|31585.2|31631.8|31581.8|21
1642993460000|2022-01-24 03:04:20|31633.5|31583.5|31633.5|31583.5|31634.4|31584.4|31631.9|31581.9|8
1642993470000|2022-01-24 03:04:30|31633.7|31583.7|31634.9|31584.9|31637.4|31587.4|31633.5|31583.5|17
1642993480000|2022-01-24 03:04:40|31635|31585|31634.3|31584.3|31637.1|31587.1|31633.9|31583.9|11
1642993490000|2022-01-24 03:04:50|31634.4|31584.4|31635.7|31585.7|31636.8|31586.8|31634.4|31584.4|9
1642993500000|2022-01-24 03:05:00|31635.6|31585.6|31634.5|31584.5|31637.3|31587.3|31633.6|31583.6|13
1642993510000|2022-01-24 03:05:10|31634.3|31584.3|31633|31583|31634.3|31584.3|31633|31583|12
1642993520000|2022-01-24 03:05:20|31633.1|31583.1|31632.1|31582.1|31634.2|31584.2|31632.1|31582.1|7
1642993530000|2022-01-24 03:05:30|31632.3|31582.3|31635.1|31585.1|31635.9|31585.9|31632.3|31582.3|9
1642993540000|2022-01-24 03:05:40|31635.9|31585.9|31633|31583|31635.9|31585.9|31633|31583|8
1642993550000|2022-01-24 03:05:50|31635.1|31585.1|31635.3|31585.3|31635.3|31585.3|31635|31585|3
1642993560000|2022-01-24 03:06:00|31635|31585|31633.1|31583.1|31635.3|31585.3|31632.8|31582.8|7
1642993570000|2022-01-24 03:06:10|31633.7|31583.7|31636.2|31586.2|31636.4|31586.2|31633.7|31583.7|7
1642993580000|2022-01-24 03:06:20|31635.6|31585.6|31635|31585|31639.2|31589.2|31635|31585|14
1642993590000|2022-01-24 03:06:30|31634|31584|31630.8|31580.8|31634.7|31584.7|31630.8|31580.8|5
1642993600000|2022-01-24 03:06:40|31634.2|31584.2|31637.1|31587.1|31638.1|31587.1|31633.2|31583.2|6
1642993610000|2022-01-24 03:06:50|31633.7|31583.7|31632.8|31582.8|31636|31586|31631.7|31581.7|12
1642993620000|2022-01-24 03:07:00|31633.7|31583.7|31634.2|31584.2|31634.2|31584.2|31633.2|31583.2|7
1642993630000|2022-01-24 03:07:10|31633.2|31583.2|31633.9|31583.9|31633.9|31583.9|31633.2|31583.2|3
1642993640000|2022-01-24 03:07:20|31635.4|31585.4|31637.9|31587.9|31637.9|31587.9|31635|31585|4
1642993650000|2022-01-24 03:07:30|31634.1|31584.1|31636.4|31586.4|31636.4|31586.4|31634.1|31584.1|4
1642993660000|2022-01-24 03:07:40|31635.9|31585.9|31636.4|31586.4|31639.6|31587.2|31635.9|31584.8|10
1642993670000|2022-01-24 03:07:50|31636.3|31586.3|31636.8|31586.8|31636.8|31586.8|31636|31586|6
1642993680000|2022-01-24 03:08:00|31636.3|31586.3|31635.1|31585.1|31636.6|31586.6|31634.3|31584.3|12
1642993690000|2022-01-24 03:08:10|31634.9|31584.9|31634.8|31584.8|31635.5|31585.5|31630.5|31580.5|12
1642993700000|2022-01-24 03:08:20|31634.6|31584.6|31629.9|31579.9|31634.6|31584.6|31629.9|31579.9|8
1642993710000|2022-01-24 03:08:30|31630.8|31580.8|31630.7|31580.7|31631.7|31581.7|31629.6|31579.6|10
1642993720000|2022-01-24 03:08:40|31630.6|31580.6|31632.2|31582.2|31632.2|31582.2|31630.5|31580.5|9
1642993730000|2022-01-24 03:08:50|31631.6|31581.6|31633.1|31583.1|31635.5|31584.8|31631.5|31581.5|10
1642993740000|2022-01-24 03:09:00|31631.1|31581.1|31632.2|31582.2|31633.2|31583.2|31631.1|31581.1|10
1642993750000|2022-01-24 03:09:10|31632.4|31582.4|31632.2|31582.2|31633.1|31583.1|31632.2|31582.2|6
1642993760000|2022-01-24 03:09:20|31632.8|31582.8|31630.2|31580.2|31632.8|31582.8|31629.9|31579.9|14
1642993770000|2022-01-24 03:09:30|31630.3|31580.3|31630.5|31580.5|31631.1|31581.1|31629.2|31579.2|21
1642993780000|2022-01-24 03:09:40|31630.2|31580.2|31630.7|31580.7|31634.3|31584.3|31629.5|31579.5|15
1642993790000|2022-01-24 03:09:50|31630.6|31580.6|31639.2|31585.2|31639.2|31586.3|31630.6|31580.6|25
1642993800000|2022-01-24 03:10:00|31636.9|31586.1|31634.4|31584.4|31638|31586.7|31632.4|31582.4|16
1642993810000|2022-01-24 03:10:10|31634.5|31584.5|31634.5|31584.5|31634.5|31584.5|31633.1|31583.1|9
1642993820000|2022-01-24 03:10:20|31633.8|31583.8|31633.4|31583.4|31638.5|31586.2|31632.2|31582.2|17
1642993830000|2022-01-24 03:10:30|31633.9|31583.9|31633.3|31583.3|31636.5|31586.5|31632.3|31582.3|15
1642993840000|2022-01-24 03:10:40|31633.6|31583.6|31634.6|31584.6|31635|31585|31633.5|31583.5|9
1642993850000|2022-01-24 03:10:50|31634.2|31584.2|31633|31583|31634.6|31584.6|31632.4|31582.4|5
1642993860000|2022-01-24 03:11:00|31631.4|31581.4|31633|31583|31633.5|31583.5|31631.4|31581.4|7
1642993870000|2022-01-24 03:11:10|31632.9|31582.9|31636.3|31586.3|31636.3|31586.3|31632.9|31582.9|5
1642993880000|2022-01-24 03:11:20|31635.2|31585.2|31635.6|31585.6|31635.8|31585.8|31635.1|31585.1|5
1642993890000|2022-01-24 03:11:30|31635.9|31585.9|31632.8|31582.8|31636.2|31586.2|31632.2|31582.2|18
1642993900000|2022-01-24 03:11:40|31632.2|31582.2|31633.9|31583.9|31634.7|31584.7|31632.2|31582.2|9
1642993910000|2022-01-24 03:11:50|31633.7|31583.7|31631.8|31581.8|31633.7|31583.7|31631.3|31581.3|12
1642993920000|2022-01-24 03:12:00|31632.2|31582.2|31634|31584|31635.8|31585.8|31632.2|31582.2|13
1642993930000|2022-01-24 03:12:10|31634.2|31584.2|31635.4|31585.4|31635.4|31585.4|31634|31584|3
1642993940000|2022-01-24 03:12:20|31634.7|31582.8|31632.3|31582.3|31634.8|31583.6|31631.3|31581.3|10
1642993950000|2022-01-24 03:12:30|31634.7|31584.7|31632.9|31582.9|31637|31587|31632.9|31582.9|6
1642993960000|2022-01-24 03:12:40|31634.2|31584.2|31633.4|31583.4|31634.2|31584.2|31632|31582|11
1642993970000|2022-01-24 03:12:50|31632.9|31582.9|31635.4|31585.4|31635.4|31585.4|31632.2|31582.2|10
1642993980000|2022-01-24 03:13:00|31632.6|31582.6|31634.7|31584.7|31634.7|31584.7|31631.4|31581.4|13
1642993990000|2022-01-24 03:13:10|31635.2|31585.2|31635.5|31585.5|31635.6|31585.6|31632.8|31582.8|10
1642994000000|2022-01-24 03:13:20|31635|31585|31633|31583|31635|31585|31633|31583|7
1642994010000|2022-01-24 03:13:30|31633.6|31583.6|31634.5|31584.5|31635.1|31584.6|31633.3|31583.3|5
1642994020000|2022-01-24 03:13:40|31634.1|31584.1|31633.8|31583.8|31634.9|31584.9|31632.2|31582.2|8
1642994030000|2022-01-24 03:13:50|31634.4|31584.4|31633.6|31583.6|31635.5|31585.5|31633.3|31583.3|8
1642994040000|2022-01-24 03:14:00|31634|31584|31634.6|31584.6|31635.1|31585.1|31634|31584|9
1642994050000|2022-01-24 03:14:10|31635.2|31585.2|31632.4|31582.4|31635.4|31585.4|31630.9|31580.9|16
1642994060000|2022-01-24 03:14:20|31633.1|31583.1|31632|31582|31633.1|31583.1|31631|31581|24
1642994070000|2022-01-24 03:14:30|31631.7|31581.7|31631|31581|31633.5|31583.5|31630.8|31580.8|26
1642994080000|2022-01-24 03:14:40|31631.1|31581.1|31630.6|31580.6|31632.6|31582.6|31630|31580|12
1642994090000|2022-01-24 03:14:50|31631.1|31581.1|31632.3|31582.3|31633.4|31583.4|31629.2|31579.2|14
1642994100000|2022-01-24 03:15:00|31631.3|31581.3|31634.5|31584.5|31634.5|31584.5|31630|31580|14
1642994110000|2022-01-24 03:15:10|31633.9|31583.9|31633.8|31583.8|31634.5|31584.5|31633.4|31583.4|6
1642994120000|2022-01-24 03:15:20|31634.4|31584.4|31635.3|31585.3|31635.3|31585.3|31634.4|31584.4|6
1642994130000|2022-01-24 03:15:30|31635.1|31585.1|31636.8|31586.8|31637|31587|31635.1|31585.1|8
1642994140000|2022-01-24 03:15:40|31634.7|31584.7|31632.9|31582.9|31634.7|31584.7|31632.1|31582.1|12
1642994150000|2022-01-24 03:15:50|31632.5|31582.5|31636.7|31586.7|31636.7|31586.7|31632|31582|16
1642994160000|2022-01-24 03:16:00|31634.9|31584.9|31635.3|31585.3|31635.3|31585.3|31634.6|31584.6|7
1642994170000|2022-01-24 03:16:10|31635.7|31585.7|31636.3|31586.3|31636.8|31586.8|31635.7|31585.7|7
1642994180000|2022-01-24 03:16:20|31633.4|31583.4|31633.3|31583.3|31634.4|31584.4|31632.7|31582.7|8
1642994190000|2022-01-24 03:16:30|31633.1|31583.1|31632.7|31582.7|31635|31585|31631.6|31581.6|13
1642994200000|2022-01-24 03:16:40|31632.3|31582.3|31632.8|31582.8|31632.8|31582.8|31631.7|31581.7|11
1642994210000|2022-01-24 03:16:50|31633.1|31583.1|31633.2|31583.2|31633.7|31583.7|31632.3|31582.3|8
1642994220000|2022-01-24 03:17:00|31633.9|31583.9|31633.6|31583.6|31634.5|31584.5|31633.2|31583.2|8
1642994230000|2022-01-24 03:17:10|31634|31584|31634.4|31584.4|31635|31585|31633.5|31583.5|5
1642994240000|2022-01-24 03:17:20|31633.1|31583.1|31633.3|31583.3|31634.5|31584.5|31633.1|31583.1|5
1642994250000|2022-01-24 03:17:30|31633.9|31583.9|31633.4|31583.4|31634.5|31584.5|31633.4|31583.4|4
1642994260000|2022-01-24 03:17:40|31635.9|31585.9|31635.3|31585.3|31635.9|31585.9|31633.5|31583.5|7
1642994270000|2022-01-24 03:17:50|31634.7|31584.7|31632.5|31582.5|31634.8|31584.8|31632.4|31582.4|4
1642994280000|2022-01-24 03:18:00|31634.8|31584.8|31634|31584|31634.8|31584.8|31632.5|31582.5|4
1642994290000|2022-01-24 03:18:10|31634.4|31584.4|31634.6|31584.6|31634.6|31584.6|31633.2|31583.2|8
1642994300000|2022-01-24 03:18:20|31634.2|31584.2|31634.4|31584.4|31634.5|31584.5|31632.5|31582.5|8
1642994310000|2022-01-24 03:18:30|31632.9|31582.9|31631.3|31581.3|31633.8|31583.8|31629|31576|9
1642994320000|2022-01-24 03:18:40|31629.8|31579.8|31633.1|31583.1|31634.1|31584.1|31629.8|31579.8|12
1642994330000|2022-01-24 03:18:50|31633.7|31583.7|31633.9|31583.6|31635.9|31585.9|31633.7|31583.6|10
1642994340000|2022-01-24 03:19:00|31635|31585|31633.6|31583.6|31635|31585|31633.4|31583.4|9
1642994350000|2022-01-24 03:19:10|31632|31582|31635|31585|31635|31585|31632|31582|13
1642994360000|2022-01-24 03:19:20|31633.6|31583.6|31632.4|31582.4|31634.4|31584.4|31632|31582|12
1642994370000|2022-01-24 03:19:30|31632.2|31582.2|31633.2|31583.2|31633.2|31583.2|31631.4|31581.4|14
1642994380000|2022-01-24 03:19:40|31633.1|31583.1|31632.7|31582.7|31634.3|31584.3|31632.7|31582.6|11
1642994390000|2022-01-24 03:19:50|31632.5|31582.5|31633.7|31583.7|31635.2|31585.2|31632.5|31582.5|13
1642994400000|2022-01-24 03:20:00|31634.4|31584.4|31633.1|31583.1|31635.2|31585.2|31632.8|31582.8|12
1642994410000|2022-01-24 03:20:10|31633.4|31583.4|31631.7|31581.7|31633.9|31583.9|31631.5|31581.5|9
1642994420000|2022-01-24 03:20:20|31632.2|31582.2|31632|31582|31634.5|31584.5|31630.2|31580.2|11
1642994430000|2022-01-24 03:20:30|31632.4|31582.4|31632.9|31582.9|31633.3|31583.3|31632.4|31582.4|6
1642994440000|2022-01-24 03:20:40|31633.4|31583.4|31633.6|31583.6|31633.6|31583.6|31633|31583|7
1642994450000|2022-01-24 03:20:50|31633.9|31583.9|31634.5|31584.5|31634.5|31584.5|31633.4|31583.4|6
1642994460000|2022-01-24 03:21:00|31635.9|31584.2|31633.1|31583.1|31638.2|31584.2|31629.5|31579.5|15
1642994470000|2022-01-24 03:21:10|31633.3|31583.3|31634|31584|31634.6|31584|31632.5|31582.5|10
1642994480000|2022-01-24 03:21:20|31633.9|31583.9|31634.6|31584.6|31634.6|31584.6|31633.9|31583.9|4
1642994490000|2022-01-24 03:21:30|31634.3|31584.3|31632.8|31582.8|31636.9|31585.2|31632.8|31582.8|6
1642994500000|2022-01-24 03:21:40|31633.5|31583.5|31634.5|31584.5|31635.1|31584.5|31633.5|31583.5|6
1642994510000|2022-01-24 03:21:50|31635.3|31585.3|31632.1|31582.1|31638.3|31585.4|31632.1|31582.1|10
1642994520000|2022-01-24 03:22:00|31633.5|31583.5|31638.4|31582.7|31638.4|31585|31633.4|31582.7|10
1642994530000|2022-01-24 03:22:10|31639.5|31581.7|31635.2|31585.2|31639.5|31585.2|31634.6|31581.7|8
1642994540000|2022-01-24 03:22:20|31635.4|31585.4|31634|31584|31637.7|31585.4|31633.3|31583.3|8
1642994550000|2022-01-24 03:22:30|31634.3|31584.3|31632.4|31582.4|31634.6|31584.6|31631.7|31581.7|11
1642994560000|2022-01-24 03:22:40|31632.7|31582.7|31633|31583|31633|31583|31630.9|31580.9|7
1642994570000|2022-01-24 03:22:50|31632.5|31582.5|31633.1|31583.1|31633.3|31583.3|31631.4|31581.4|12
1642994580000|2022-01-24 03:23:00|31632.8|31582.8|31635.3|31585.3|31636|31586|31629.1|31579.1|14
1642994590000|2022-01-24 03:23:10|31637.2|31587.2|31640.4|31588.8|31640.6|31588.8|31631.4|31581.4|8
1642994600000|2022-01-24 03:23:20|31638|31588|31637.7|31587.7|31638.6|31588.6|31636.7|31586.7|7
1642994610000|2022-01-24 03:23:30|31637.5|31587.5|31631.7|31581.7|31638.1|31588.1|31631.6|31581.6|13
1642994620000|2022-01-24 03:23:40|31634.4|31581.8|31633.2|31583.2|31634.4|31583.2|31631|31581|13
1642994630000|2022-01-24 03:23:50|31633.8|31583.4|31633.7|31583.7|31634.5|31584.5|31629.2|31579.2|13
1642994640000|2022-01-24 03:24:00|31633.9|31583.9|31629.1|31579.1|31638.2|31583.9|31629.1|31579.1|11
1642994650000|2022-01-24 03:24:10|31629.6|31579.6|31631.1|31581.1|31631.1|31581.1|31629.5|31579.5|11
1642994660000|2022-01-24 03:24:20|31630.9|31580.9|31632|31582|31634.9|31584.9|31630.8|31580.8|16
1642994670000|2022-01-24 03:24:30|31632.4|31582.4|31632.1|31582.1|31632.5|31582.5|31630.7|31580.7|8
1642994680000|2022-01-24 03:24:40|31632.5|31582.5|31632.4|31582.4|31632.8|31582.8|31630.8|31580.8|16
1642994690000|2022-01-24 03:24:50|31633|31583|31634|31584|31636.3|31586.3|31632.9|31582.9|9
1642994700000|2022-01-24 03:25:00|31634.8|31584.8|31632.6|31582.6|31635.3|31585.3|31631.1|31581.1|15
1642994710000|2022-01-24 03:25:10|31633.9|31583.9|31634|31584|31635.1|31585.1|31633.1|31583.1|11
1642994720000|2022-01-24 03:25:20|31635.3|31585.3|31634.2|31584.2|31635.3|31585.3|31632.6|31582.6|7
1642994730000|2022-01-24 03:25:30|31635.4|31585.4|31633.8|31583.8|31636|31586|31633.8|31583.8|11
1642994740000|2022-01-24 03:25:40|31634|31584|31633.6|31583.6|31634.7|31584.7|31632.3|31582.3|11
1642994750000|2022-01-24 03:25:50|31634.1|31584.1|31627.5|31577.5|31643|31587.6|31627.5|31577.5|13
1642994760000|2022-01-24 03:26:00|31636|31586|31635.5|31585.5|31638|31588|31635.4|31584.2|8
1642994770000|2022-01-24 03:26:10|31635.4|31584.2|31634.6|31584.6|31637.1|31587.1|31634.6|31584.2|12
1642994780000|2022-01-24 03:26:20|31634.7|31584.7|31636.3|31586.3|31636.3|31586.3|31634.1|31584.1|12
1642994790000|2022-01-24 03:26:30|31636.6|31586.6|31636.5|31586.5|31636.8|31586.8|31636.1|31586.1|6
1642994800000|2022-01-24 03:26:40|31636.3|31586.3|31635.3|31585.3|31636.9|31586.9|31634.2|31584.2|14
1642994810000|2022-01-24 03:26:50|31635.6|31585.6|31638.3|31588.3|31638.3|31588.3|31632.4|31582.4|13
1642994820000|2022-01-24 03:27:00|31638.4|31588.4|31637.5|31587.5|31639.1|31589.1|31637.5|31587.5|9
1642994830000|2022-01-24 03:27:10|31638.1|31588.1|31637.3|31587.3|31638.2|31588.2|31634.8|31584.8|13
1642994840000|2022-01-24 03:27:20|31637.1|31587.1|31637|31587|31637.5|31587.5|31636.7|31586.7|6
1642994850000|2022-01-24 03:27:30|31637.5|31587.5|31638.2|31588.2|31639.3|31589.3|31635.9|31585|10
1642994860000|2022-01-24 03:27:40|31638.8|31588.8|31637.6|31587.6|31638.8|31588.8|31635.4|31585.4|8
1642994870000|2022-01-24 03:27:50|31636.9|31586.9|31639.9|31589.9|31639.9|31589.9|31636.9|31586.9|4
1642994880000|2022-01-24 03:28:00|31638.6|31588.6|31638|31588|31639.3|31589.3|31632.8|31582.8|18
1642994890000|2022-01-24 03:28:10|31637.9|31587.9|31639.3|31589.3|31639.3|31589.3|31637.9|31587.9|10
1642994900000|2022-01-24 03:28:20|31639.1|31589.1|31633.8|31583.8|31639.1|31589.1|31633.8|31583.8|16
1642994910000|2022-01-24 03:28:30|31634.6|31584.6|31637.2|31587.2|31637.5|31587.5|31633.6|31583.6|16
1642994920000|2022-01-24 03:28:40|31635.3|31585.3|31636.4|31586.4|31637.4|31587.4|31635.3|31585.3|7
1642994930000|2022-01-24 03:28:50|31638.5|31588.5|31636.9|31586.9|31638.5|31588.5|31636.2|31586.2|8
1642994940000|2022-01-24 03:29:00|31636.4|31586.4|31638.2|31588.2|31641|31591|31636.4|31586.4|16
1642994950000|2022-01-24 03:29:10|31638.6|31588.6|31641.2|31590.9|31643.3|31593.3|31636.8|31586.8|13
1642994960000|2022-01-24 03:29:20|31643.2|31593.2|31637.6|31587.6|31643.2|31593.2|31636.3|31586.3|11
1642994970000|2022-01-24 03:29:30|31638|31588|31639.7|31589.7|31641.8|31591.8|31637.3|31587.3|15
1642994980000|2022-01-24 03:29:40|31638.2|31588|31638.8|31588.8|31639.7|31589.7|31637.5|31587.4|12
1642994990000|2022-01-24 03:29:50|31638.3|31588.3|31637.6|31587.6|31643.3|31591.3|31637.4|31587.4|10
1642995000000|2022-01-24 03:30:00|31638.7|31588.7|31638.4|31588.4|31638.7|31588.7|31637.2|31587.2|17
1642995010000|2022-01-24 03:30:10|31639.5|31589.5|31638.4|31588.4|31639.5|31589.5|31637.1|31587.1|11
1642995020000|2022-01-24 03:30:20|31638.1|31588.1|31640.7|31590.7|31645.1|31595.1|31637.1|31587.1|13
1642995030000|2022-01-24 03:30:30|31640.4|31590.4|31642.6|31592.6|31643.6|31593.6|31640.4|31590.4|18
1642995040000|2022-01-24 03:30:40|31641.6|31591.6|31641.9|31591.9|31642.2|31592.2|31641.2|31591.2|7
1642995050000|2022-01-24 03:30:50|31642.1|31592.1|31641.4|31591.4|31642.1|31592.1|31640.8|31590.8|4
1642995060000|2022-01-24 03:31:00|31642|31592|31640.8|31590.8|31642.8|31592.8|31638.8|31588.8|18
1642995070000|2022-01-24 03:31:10|31642.1|31592.1|31643.1|31593.1|31643.1|31593.1|31639.7|31589.7|10
1642995080000|2022-01-24 03:31:20|31642.4|31592.4|31641.6|31591.6|31644.9|31594.9|31640.3|31590.3|11
1642995090000|2022-01-24 03:31:30|31641.4|31591.4|31641.1|31591.1|31642.2|31592.2|31640.7|31590.7|12
1642995100000|2022-01-24 03:31:40|31641.5|31591.5|31640.8|31590.8|31641.6|31591.6|31640|31590|10
1642995110000|2022-01-24 03:31:50|31640.9|31590.9|31639.1|31589.1|31642.1|31592.1|31639.1|31589.1|13
1642995120000|2022-01-24 03:32:00|31641.9|31591.9|31644.4|31594.4|31645.2|31595.2|31641.9|31591.9|6
1642995130000|2022-01-24 03:32:10|31645.2|31595.2|31642.6|31592.6|31645.2|31595.2|31642|31592|10
1642995140000|2022-01-24 03:32:20|31642.5|31592.5|31644.6|31594.6|31644.6|31594.6|31642.5|31592.5|5
1642995150000|2022-01-24 03:32:30|31644.4|31594.4|31642.3|31592.3|31644.4|31594.4|31640.5|31590.5|15
1642995160000|2022-01-24 03:32:40|31641.8|31591.8|31641.5|31591.5|31642.2|31592.2|31641.1|31591.1|6
1642995170000|2022-01-24 03:32:50|31642.3|31592.3|31641.1|31591.1|31643.2|31593.2|31639.1|31589.1|13
1642995180000|2022-01-24 03:33:00|31641.2|31591.2|31639.1|31589.1|31642.1|31592.1|31638|31588|18
1642995190000|2022-01-24 03:33:10|31639.2|31589.2|31639.3|31589.3|31639.8|31589.8|31638.2|31588.2|14
1642995200000|2022-01-24 03:33:20|31639.2|31589.2|31638.9|31588.9|31639.8|31589.8|31638.2|31588.2|6
1642995210000|2022-01-24 03:33:30|31638.4|31588.4|31639.2|31589.2|31639.2|31589.2|31638|31588|11
1642995220000|2022-01-24 03:33:40|31638.6|31588.6|31639.7|31589.7|31639.8|31589.8|31636.6|31586.6|12
1642995230000|2022-01-24 03:33:50|31638.6|31588.6|31638.7|31588.7|31642|31592|31638.6|31588.6|8
1642995240000|2022-01-24 03:34:00|31638.8|31588.8|31638.2|31588.2|31641|31591|31637.4|31587.4|16
1642995250000|2022-01-24 03:34:10|31637.9|31587.9|31639.5|31589.5|31640|31590|31637.9|31587.9|11
1642995260000|2022-01-24 03:34:20|31639.1|31589.1|31640.8|31590.8|31640.8|31590.8|31638.9|31588.9|7
1642995270000|2022-01-24 03:34:30|31640.4|31590.4|31641.9|31591.9|31641.9|31591.9|31640.4|31590.4|8
1642995280000|2022-01-24 03:34:40|31642.3|31592.3|31641|31591|31642.3|31592.3|31639.2|31589.2|6
1642995290000|2022-01-24 03:34:50|31640.5|31590.5|31640.5|31590.5|31640.9|31590.9|31640.2|31590.2|4
1642995300000|2022-01-24 03:35:00|31640.9|31590.9|31639.6|31589.6|31641.3|31591.3|31639.6|31589.6|7
1642995310000|2022-01-24 03:35:10|31640|31590|31641.2|31591.2|31641.2|31591.2|31640|31590|7
1642995320000|2022-01-24 03:35:20|31640.9|31590.9|31641.3|31591.3|31641.3|31591.3|31640.9|31590.9|4
1642995330000|2022-01-24 03:35:30|31640.9|31590.9|31637.2|31587.2|31641.7|31591.7|31637.2|31587.2|9
1642995340000|2022-01-24 03:35:40|31641.6|31591.6|31642.7|31592.7|31642.7|31592.7|31640.9|31590.9|8
1642995350000|2022-01-24 03:35:50|31642.5|31592.5|31641.6|31591.6|31642.7|31592.7|31641.6|31591.6|8
1642995360000|2022-01-24 03:36:00|31642.1|31592.1|31640.6|31590.6|31642.1|31592.1|31640|31590|5
1642995370000|2022-01-24 03:36:10|31641.4|31591.4|31641.5|31591.5|31641.5|31591.5|31641.1|31591.1|5
1642995380000|2022-01-24 03:36:20|31641.6|31591.6|31639.2|31589.2|31641.6|31591.6|31638.2|31588.2|5
1642995390000|2022-01-24 03:36:30|31639.1|31589.1|31641.1|31591.1|31641.1|31591.1|31639.1|31589.1|9
1642995400000|2022-01-24 03:36:40|31640.9|31590.9|31641.5|31591.5|31641.6|31591.6|31640.9|31590.9|5
1642995410000|2022-01-24 03:36:50|31641.3|31591.3|31642.3|31592.3|31642.3|31592.3|31641|31591|6
1642995420000|2022-01-24 03:37:00|31642.5|31592.5|31639.2|31589.2|31642.5|31592.5|31638.2|31588.2|10
1642995430000|2022-01-24 03:37:10|31639.7|31589.7|31639.7|31589.7|31640|31590|31639.3|31589.3|10
1642995440000|2022-01-24 03:37:20|31641.1|31591.1|31641.5|31591.5|31641.5|31591.5|31638|31588|14
1642995450000|2022-01-24 03:37:30|31641.6|31591.6|31640.2|31590.2|31641.6|31591.6|31638.3|31588.3|9
1642995460000|2022-01-24 03:37:40|31640|31590|31639.2|31589.2|31640.8|31590.8|31637.2|31587.2|11
1642995470000|2022-01-24 03:37:50|31640.4|31590.4|31640.7|31590.7|31640.7|31590.7|31639.2|31589.2|9
1642995480000|2022-01-24 03:38:00|31640.5|31590.5|31641.7|31591.7|31642.3|31592.3|31640.1|31590.1|13
1642995490000|2022-01-24 03:38:10|31642.2|31592.2|31645.2|31595.2|31645.2|31595.2|31641.9|31591.9|6
1642995500000|2022-01-24 03:38:20|31643|31593|31644.3|31594.3|31644.3|31594.3|31642.9|31592.9|7
1642995510000|2022-01-24 03:38:30|31644.2|31594.2|31642.1|31592.1|31645|31595|31640.4|31590.4|13
1642995520000|2022-01-24 03:38:40|31641.8|31591.8|31643.5|31593.5|31644|31594|31641.8|31591.8|7
1642995530000|2022-01-24 03:38:50|31643.3|31593.3|31643.9|31593.9|31643.9|31593.9|31643|31593|7
1642995540000|2022-01-24 03:39:00|31643.7|31593.7|31640.9|31590.9|31643.7|31593.7|31640.9|31590.9|6
1642995550000|2022-01-24 03:39:10|31641.4|31591.4|31642.6|31592.6|31642.6|31592.6|31640.4|31590.4|7
1642995560000|2022-01-24 03:39:20|31641.8|31591.8|31643.7|31593.7|31643.7|31593.7|31641.7|31591.7|10
1642995570000|2022-01-24 03:39:30|31643.4|31593.4|31643.8|31593.8|31645|31595|31643.4|31593.4|8
1642995580000|2022-01-24 03:39:40|31644.3|31594.3|31644.4|31594.4|31644.6|31594.6|31644.2|31594.2|4
1642995590000|2022-01-24 03:39:50|31642.7|31592.7|31641.9|31591.9|31644|31594|31641.9|31591.9|6
1642995600000|2022-01-24 03:40:00|31641.4|31591.4|31645.9|31595.9|31646.2|31596.2|31641.4|31591.4|11
1642995610000|2022-01-24 03:40:10|31646.2|31596.2|31644|31594|31646.4|31596.4|31641.6|31591.6|10
1642995620000|2022-01-24 03:40:20|31643.5|31593.5|31646.5|31596.5|31648|31598|31643.5|31593.5|10
1642995630000|2022-01-24 03:40:30|31646.4|31596.4|31643.9|31593.9|31646.9|31596.9|31642|31592|9
1642995640000|2022-01-24 03:40:40|31644.6|31594.6|31642.5|31592.5|31644.7|31594.7|31642.5|31592.5|5
1642995650000|2022-01-24 03:40:50|31643.3|31593.3|31647.5|31597.5|31649|31599|31643.3|31593.3|7
1642995660000|2022-01-24 03:41:00|31647.4|31597.4|31647.8|31597.8|31648.5|31598.5|31647.4|31597.4|10
1642995670000|2022-01-24 03:41:10|31648.4|31598.4|31644.6|31594.6|31648.4|31598.4|31643.6|31593.6|13
1642995680000|2022-01-24 03:41:20|31645.1|31595.1|31644|31594|31646.2|31596.2|31643.8|31593.8|11
1642995690000|2022-01-24 03:41:30|31644.7|31594.7|31645.6|31595.6|31648.8|31598.8|31644.7|31594.7|9
1642995700000|2022-01-24 03:41:40|31646.3|31596.3|31646.4|31596.4|31646.4|31596.4|31645.8|31595.8|8
1642995710000|2022-01-24 03:41:50|31646|31596|31645.4|31595.4|31646.3|31596.3|31644.2|31594.2|12
1642995720000|2022-01-24 03:42:00|31646.1|31596.1|31647.3|31597.3|31647.4|31597.4|31645.8|31595.8|10
1642995730000|2022-01-24 03:42:10|31647.1|31597.1|31645.8|31595.8|31647.7|31597.7|31645.8|31595.8|10
1642995740000|2022-01-24 03:42:20|31645.9|31595.9|31646.6|31596.6|31647.4|31597.4|31645.9|31595.9|12
1642995750000|2022-01-24 03:42:30|31646.4|31596.4|31646.2|31596.2|31647.6|31597.6|31646.2|31596.2|7
1642995760000|2022-01-24 03:42:40|31647|31597|31645.9|31595.9|31647|31597|31644.4|31594.4|13
1642995770000|2022-01-24 03:42:50|31645.8|31595.8|31646.9|31596.9|31649|31599|31643.9|31593.9|22
1642995780000|2022-01-24 03:43:00|31646.3|31596.3|31646.6|31596.6|31647.2|31597.2|31644.3|31594.3|15
1642995790000|2022-01-24 03:43:10|31646.2|31596.2|31647.5|31597.5|31647.6|31597.6|31646.2|31596.2|11
1642995800000|2022-01-24 03:43:20|31647.6|31597.6|31644.9|31594.9|31648.1|31598.1|31643.4|31593.4|12
1642995810000|2022-01-24 03:43:30|31646|31596|31647.1|31597.1|31647.1|31597.1|31645.8|31595.8|17
1642995820000|2022-01-24 03:43:40|31646.7|31596.7|31648.5|31598.5|31648.5|31598.5|31646.7|31596.7|7
1642995830000|2022-01-24 03:43:50|31648.2|31598.2|31647.9|31597.9|31648.5|31598.5|31647.1|31597.1|7
1642995840000|2022-01-24 03:44:00|31649.9|31599.9|31648.3|31598.3|31649.9|31599.9|31648.2|31598.2|7
1642995850000|2022-01-24 03:44:10|31648.9|31598.9|31648.3|31598.3|31649.4|31599.4|31648.3|31598.3|7
1642995860000|2022-01-24 03:44:20|31646.8|31596.8|31648.5|31598.5|31648.5|31598.5|31646.8|31596.8|9
1642995870000|2022-01-24 03:44:30|31648.3|31598.3|31650.8|31600.8|31654.9|31603.1|31647.6|31597.6|11
1642995880000|2022-01-24 03:44:40|31650.7|31600.7|31648.6|31598.6|31651.3|31601.3|31642.5|31592.5|16
1642995890000|2022-01-24 03:44:50|31648.4|31598.4|31648.8|31598.8|31648.8|31598.8|31647.3|31597.3|4
1642995900000|2022-01-24 03:45:00|31648|31598|31647.7|31597.7|31648|31598|31647|31597|13
1642995910000|2022-01-24 03:45:10|31647.5|31597.5|31647.4|31597.4|31648|31598|31646.8|31596.8|10
1642995920000|2022-01-24 03:45:20|31647.1|31597.1|31646.9|31596.9|31647.5|31597.5|31646.9|31596.9|7
1642995930000|2022-01-24 03:45:30|31647|31597|31645.3|31595.3|31648.1|31598.1|31644.9|31594.9|9
1642995940000|2022-01-24 03:45:40|31645.5|31595.5|31645.5|31595.5|31647.3|31597.3|31643.9|31593.9|11
1642995950000|2022-01-24 03:45:50|31645.3|31595.3|31645.7|31595.7|31646.4|31596.4|31642.8|31592.8|13
1642995960000|2022-01-24 03:46:00|31646.6|31596.6|31646.2|31596.2|31646.6|31596.6|31644.4|31594.4|4
1642995970000|2022-01-24 03:46:10|31645.6|31595.6|31645.6|31595.6|31646.2|31596.2|31645.2|31595.2|4
1642995980000|2022-01-24 03:46:20|31646.7|31596.7|31646.2|31596.2|31647.5|31597.5|31644.4|31594.4|11
1642995990000|2022-01-24 03:46:30|31645.5|31595.5|31645.1|31595.1|31646.4|31596.4|31644|31594|9
1642996000000|2022-01-24 03:46:40|31644.9|31594.9|31647.7|31597.7|31647.7|31597.7|31644.9|31594.9|8
1642996010000|2022-01-24 03:46:50|31647.1|31597.1|31647.3|31597.3|31647.5|31597.5|31646.8|31596.8|9
1642996020000|2022-01-24 03:47:00|31647.1|31597.1|31645.5|31595.5|31647.4|31597.4|31644.2|31594.2|14
1642996030000|2022-01-24 03:47:10|31646|31596|31645|31595|31646|31596|31645|31595|6
1642996040000|2022-01-24 03:47:20|31645.2|31595.2|31646|31596|31646|31596|31643.6|31593.6|18
1642996050000|2022-01-24 03:47:30|31645.4|31595.4|31644.3|31594.3|31646.3|31596.3|31643.8|31593.8|12
1642996060000|2022-01-24 03:47:40|31644.8|31594.8|31646.1|31596.1|31646.1|31596.1|31643.3|31593.3|12
1642996070000|2022-01-24 03:47:50|31645.5|31595.5|31646.4|31596.4|31647.9|31597.9|31644.4|31594.4|11
1642996080000|2022-01-24 03:48:00|31646|31596|31645.9|31595.9|31646|31596|31643.7|31593.7|7
1642996090000|2022-01-24 03:48:10|31645.8|31595.8|31645.8|31595.8|31645.8|31595.8|31645.2|31595.2|5
1642996100000|2022-01-24 03:48:20|31646.7|31596.7|31644.2|31594.2|31647.5|31597.5|31644|31594|9
1642996110000|2022-01-24 03:48:30|31643.8|31593.8|31647.6|31597.6|31647.7|31597.7|31643.5|31593.5|10
1642996120000|2022-01-24 03:48:40|31646.8|31596.8|31647|31597|31647.3|31597.3|31646.5|31596.5|8
1642996130000|2022-01-24 03:48:50|31646.8|31596.8|31644.9|31594.9|31647.2|31597.2|31643.5|31593.5|9
1642996140000|2022-01-24 03:49:00|31645.3|31595.3|31645|31595|31645.4|31595.4|31643.6|31593.6|11
1642996150000|2022-01-24 03:49:10|31645.1|31595.1|31644.9|31594.9|31645.1|31595.1|31642.8|31592.8|9
1642996160000|2022-01-24 03:49:20|31644.2|31594.2|31645.2|31595.2|31645.3|31595.3|31644.2|31594.2|7
1642996170000|2022-01-24 03:49:30|31644.5|31594.5|31645.9|31595.9|31646.1|31596.1|31644.5|31594.5|5
1642996180000|2022-01-24 03:49:40|31646.1|31596.1|31643.7|31593.7|31648.2|31598.2|31642.3|31592.3|17
1642996190000|2022-01-24 03:49:50|31645.2|31595.2|31645.1|31595.1|31645.2|31595.2|31642.9|31592.9|11
1642996200000|2022-01-24 03:50:00|31645.3|31595.3|31642.2|31592.2|31645.4|31595.4|31642.2|31592.2|13
1642996210000|2022-01-24 03:50:10|31641.8|31591.8|31643.2|31593.2|31644.3|31594.3|31641.8|31591.8|16
1642996220000|2022-01-24 03:50:20|31643.6|31593.6|31640.6|31590.6|31643.8|31593.8|31640.6|31590.6|10
1642996230000|2022-01-24 03:50:30|31641.3|31591.3|31641.9|31591.9|31643.6|31593.6|31641.3|31591.3|21
1642996240000|2022-01-24 03:50:40|31642.6|31592.6|31644.5|31594.5|31644.5|31594.5|31641.8|31591.8|10
1642996250000|2022-01-24 03:50:50|31643.9|31593.9|31644.3|31594.3|31644.4|31594.4|31643.7|31593.7|8
1642996260000|2022-01-24 03:51:00|31643.8|31593.8|31642.7|31592.7|31646.3|31596.3|31636.5|31586.5|13
1642996270000|2022-01-24 03:51:10|31641.9|31591.9|31645.5|31595.5|31645.7|31595.7|31641.9|31591.9|5
1642996280000|2022-01-24 03:51:20|31645.3|31595.3|31641.8|31591.8|31645.3|31595.3|31638.8|31588.8|9
1642996290000|2022-01-24 03:51:30|31642.3|31592.3|31642.2|31592.2|31642.8|31592.8|31642|31592|8
1642996300000|2022-01-24 03:51:40|31645.3|31595.3|31640.7|31590.7|31645.3|31595.3|31640.2|31590.2|9
1642996310000|2022-01-24 03:51:50|31641.5|31591.5|31642.3|31592.3|31642.3|31592.3|31641|31591|7
1642996320000|2022-01-24 03:52:00|31641.9|31591.9|31643.6|31593.6|31644|31594|31640.8|31590.8|7
1642996330000|2022-01-24 03:52:10|31644.4|31594.4|31640.8|31590.8|31644.4|31594.4|31639.7|31589.7|9
1642996340000|2022-01-24 03:52:20|31639.9|31589.9|31640.5|31590.5|31641.3|31591.3|31639.9|31589.9|11
1642996350000|2022-01-24 03:52:30|31640.7|31590.7|31640.6|31590.6|31640.7|31590.7|31639.4|31589.4|10
1642996360000|2022-01-24 03:52:40|31641|31591|31640.9|31590.9|31641.3|31591.3|31639.5|31589.5|7
1642996370000|2022-01-24 03:52:50|31640.4|31590.4|31644.2|31594.2|31644.8|31594.8|31640.4|31590.4|8
1642996380000|2022-01-24 03:53:00|31643.8|31593.8|31643.4|31593.4|31643.8|31593.8|31643|31593|4
1642996390000|2022-01-24 03:53:10|31644.1|31594.1|31640.3|31590.3|31644.1|31594.1|31638.3|31588.3|12
1642996400000|2022-01-24 03:53:20|31640.8|31590.8|31641.4|31591.4|31641.9|31591.9|31640.8|31590.8|8
1642996410000|2022-01-24 03:53:30|31641.8|31591.8|31642.3|31592.3|31642.5|31592.5|31641.2|31591.2|7
1642996420000|2022-01-24 03:53:40|31643|31593|31642.6|31592.6|31643|31593|31642.4|31592.4|5
1642996430000|2022-01-24 03:53:50|31644.6|31594.6|31642.4|31592.4|31644.6|31594.6|31641.7|31591.7|4
1642996440000|2022-01-24 03:54:00|31642.8|31592.8|31643.6|31593.6|31644.7|31594.7|31642.8|31592.8|3
1642996450000|2022-01-24 03:54:10|31644.2|31594.2|31643.1|31593.1|31644.2|31594.2|31641.3|31591.3|11
1642996460000|2022-01-24 03:54:20|31643.2|31593.2|31639.3|31589.3|31644.1|31594.1|31638.8|31588.8|12
1642996470000|2022-01-24 03:54:30|31639.4|31589.4|31638.9|31588.9|31640.5|31590.5|31638.6|31588.6|14
1642996480000|2022-01-24 03:54:40|31640.1|31590.1|31640|31590|31640.9|31590.9|31640|31590|5
1642996490000|2022-01-24 03:54:50|31641.7|31591.7|31640.2|31590.2|31643.6|31593.6|31639.4|31589.4|11
1642996500000|2022-01-24 03:55:00|31640.5|31590.5|31641.9|31591.9|31642|31592|31640|31590|9
1642996510000|2022-01-24 03:55:10|31639.6|31589.6|31640.7|31590.7|31641|31591|31638.4|31588.4|15
1642996520000|2022-01-24 03:55:20|31641.3|31591.3|31640.9|31590.9|31641.5|31591.5|31640.9|31590.9|6
1642996530000|2022-01-24 03:55:30|31641.4|31591.4|31645.1|31595.1|31645.1|31595.1|31641.4|31591.4|12
1642996540000|2022-01-24 03:55:40|31645.2|31595.2|31645.4|31595.4|31646.1|31596.1|31645.2|31595.2|9
1642996550000|2022-01-24 03:55:50|31645.6|31595.6|31645.9|31595.9|31646.2|31596.2|31645.4|31595.4|5
1642996560000|2022-01-24 03:56:00|31643.5|31593.5|31646|31596|31646|31596|31643.5|31593.5|7
1642996570000|2022-01-24 03:56:10|31645.3|31595.3|31646.7|31596.7|31646.7|31596.7|31645.3|31595.3|3
1642996580000|2022-01-24 03:56:20|31646.8|31596.8|31644|31594|31646.8|31596.8|31642.1|31592.1|8
1642996590000|2022-01-24 03:56:30|31643.8|31593.8|31643.1|31593.1|31643.8|31593.8|31642.2|31592.2|9
1642996600000|2022-01-24 03:56:40|31644.9|31594.9|31644|31594|31646.5|31596.5|31642.5|31592.5|8
1642996610000|2022-01-24 03:56:50|31643.8|31593.8|31643.9|31593.9|31644.3|31594.3|31642.2|31592.2|14
1642996620000|2022-01-24 03:57:00|31643.5|31593.5|31642.8|31592.8|31643.5|31593.5|31641.9|31591.9|12
1642996630000|2022-01-24 03:57:10|31642.7|31592.7|31642.3|31592.3|31642.7|31592.7|31641.5|31591.5|5
1642996640000|2022-01-24 03:57:20|31642.8|31592.8|31643.5|31593.5|31643.5|31593.5|31642.7|31592.7|7
1642996650000|2022-01-24 03:57:30|31639.7|31589.7|31644.5|31594.5|31644.9|31594.9|31639.7|31589.7|15
1642996660000|2022-01-24 03:57:40|31645.2|31595.2|31641|31591|31645.4|31595.4|31641|31591|8
1642996670000|2022-01-24 03:57:50|31641.4|31591.4|31645|31595|31645.7|31595.7|31641.4|31591.4|10
1642996680000|2022-01-24 03:58:00|31644.7|31594.7|31645.4|31595.4|31645.4|31595.4|31644.2|31594.2|11
1642996690000|2022-01-24 03:58:10|31645.1|31595.1|31642.1|31592.1|31645.4|31595.4|31642|31592|6
1642996700000|2022-01-24 03:58:20|31642.7|31592.7|31645.6|31595.6|31645.8|31595.8|31642.7|31592.7|4
1642996710000|2022-01-24 03:58:30|31645|31595|31643.1|31593.1|31645.3|31595.3|31643.1|31593.1|5
1642996720000|2022-01-24 03:58:40|31643.4|31593.4|31645.9|31595.9|31645.9|31595.9|31642.9|31592.9|11
1642996730000|2022-01-24 03:58:50|31646.1|31596.1|31643.5|31593.5|31646.1|31596.1|31643.5|31593.5|6
1642996740000|2022-01-24 03:59:00|31643.9|31593.9|31643.7|31593.7|31644.9|31594.9|31641.7|31591.7|10
1642996750000|2022-01-24 03:59:10|31643.2|31593.2|31644.7|31594.7|31644.7|31594.7|31643.2|31593.2|9
1642996760000|2022-01-24 03:59:20|31644.1|31594.1|31643.8|31593.8|31644.8|31594.8|31643.8|31593.8|6
1642996770000|2022-01-24 03:59:30|31644|31594|31647.7|31597.7|31647.7|31597.7|31644|31594|6
1642996780000|2022-01-24 03:59:40|31646|31596|31644.1|31594.1|31646.8|31596.8|31643.8|31593.8|10
1642996790000|2022-01-24 03:59:50|31643.2|31593.2|31643.8|31593.8|31644.7|31594.7|31642.8|31592.8|10
1642996800000|2022-01-24 04:00:00|31643.7|31593.7|31644.2|31594.2|31644.4|31594.4|31643.7|31593.7|6
1642996810000|2022-01-24 04:00:10|31643.3|31593.3|31642.9|31592.9|31643.7|31593.7|31642.3|31592.3|16
1642996820000|2022-01-24 04:00:20|31644.1|31594.1|31647|31597|31649.7|31599.7|31643.6|31593.6|9
1642996830000|2022-01-24 04:00:30|31646.6|31596.6|31645.7|31595.7|31648.6|31598.6|31645.7|31595.7|9
1642996840000|2022-01-24 04:00:40|31644.6|31594.6|31645.7|31595.7|31645.9|31595.9|31644.6|31594.6|7
1642996850000|2022-01-24 04:00:50|31648.2|31598.2|31643.3|31593.3|31648.2|31598.2|31642.5|31592.5|7
1642996860000|2022-01-24 04:01:00|31643.5|31593.5|31645.2|31595.2|31645.2|31595.2|31643.5|31593.5|4
1642996870000|2022-01-24 04:01:10|31645.4|31595.4|31646.9|31596.9|31647.4|31597.4|31643.6|31593.6|12
1642996880000|2022-01-24 04:01:20|31645|31595|31649.6|31599.6|31650.7|31600.7|31645|31595|6
1642996890000|2022-01-24 04:01:30|31649|31599|31646.4|31596.4|31649|31599|31646.1|31596.1|10
1642996900000|2022-01-24 04:01:40|31647|31597|31645.6|31595.6|31647.5|31597.5|31645.5|31595.5|11
1642996910000|2022-01-24 04:01:50|31645.1|31595.1|31646.4|31596.4|31646.4|31596.4|31645.1|31595.1|6
1642996920000|2022-01-24 04:02:00|31646.8|31596.8|31645.7|31595.7|31646.9|31596.9|31645.7|31595.7|10
1642996930000|2022-01-24 04:02:10|31646.1|31596.1|31647|31597|31647|31597|31643.4|31593.4|10
1642996940000|2022-01-24 04:02:20|31646.2|31596.2|31646.7|31596.7|31647.5|31597.5|31645|31595|10
1642996950000|2022-01-24 04:02:30|31647.7|31597.7|31646.1|31596.1|31647.7|31597.7|31645|31595|8
1642996960000|2022-01-24 04:02:40|31646.2|31596.2|31647.8|31597.8|31649.3|31599.3|31645.7|31595.7|10
1642996970000|2022-01-24 04:02:50|31647.6|31597.6|31646.3|31596.3|31647.7|31597.7|31646|31596|12
1642996980000|2022-01-24 04:03:00|31646.8|31596.8|31647.9|31597.9|31648.5|31598.5|31645.6|31595.6|11
1642996990000|2022-01-24 04:03:10|31648.6|31598.6|31648.5|31598.5|31648.6|31598.6|31647.9|31597.9|4
1642997000000|2022-01-24 04:03:20|31648.4|31598.4|31648.5|31598.5|31648.5|31598.5|31646.9|31596.9|7
1642997010000|2022-01-24 04:03:30|31648|31598|31648.7|31598.7|31648.7|31598.7|31648|31598|4
1642997020000|2022-01-24 04:03:40|31650.6|31600.6|31650.2|31600.2|31652|31602|31649.8|31599.8|4
1642997030000|2022-01-24 04:03:50|31646.7|31596.7|31645.4|31595.4|31646.9|31596.9|31644.9|31594.9|8
1642997040000|2022-01-24 04:04:00|31642.7|31592.7|31645.7|31595.7|31646.9|31596.9|31640.5|31590.5|12
1642997050000|2022-01-24 04:04:10|31642.7|31592.7|31644.6|31594.6|31645.9|31595.9|31642.7|31592.7|13
1642997060000|2022-01-24 04:04:20|31644|31594|31643.7|31593.7|31645.8|31595.8|31643.1|31593.1|11
1642997070000|2022-01-24 04:04:30|31642.6|31592.6|31648.3|31598.3|31648.3|31598.3|31642.6|31592.6|7
1642997080000|2022-01-24 04:04:40|31646.2|31596.2|31646.2|31596.2|31646.2|31596.2|31646.2|31596.2|1
1642997090000|2022-01-24 04:04:50|31645.6|31595.6|31644.1|31594.1|31646.5|31596.5|31642.4|31592.4|9
1642997100000|2022-01-24 04:05:00|31643.2|31593.2|31639.3|31589.3|31643.2|31593.2|31638.2|31588.2|13
1642997110000|2022-01-24 04:05:10|31643|31593|31639.1|31589.1|31643.2|31593.2|31639.1|31589.1|13
1642997120000|2022-01-24 04:05:20|31639.4|31589.4|31641.5|31591.5|31641.8|31591.8|31638.6|31588.6|13
1642997130000|2022-01-24 04:05:30|31641.1|31591.1|31644|31594|31646|31596|31637.5|31587.5|13
1642997140000|2022-01-24 04:05:40|31643.6|31593.6|31645.9|31595.9|31645.9|31595.9|31643.6|31593.6|7
1642997150000|2022-01-24 04:05:50|31642.3|31592.3|31642.2|31592.2|31642.3|31592.3|31641.6|31591.6|5
1642997160000|2022-01-24 04:06:00|31642.4|31592.4|31642.7|31592.7|31643.6|31593.6|31642.2|31592.2|9
1642997170000|2022-01-24 04:06:10|31643.7|31593.7|31644.5|31594.5|31644.8|31594.8|31643.7|31593.7|4
1642997180000|2022-01-24 04:06:20|31644.1|31594.1|31641.5|31591.5|31644.1|31594.1|31640.3|31590.3|9
1642997190000|2022-01-24 04:06:30|31640.8|31590.8|31643.7|31593.7|31643.8|31593.8|31639.7|31589.7|8
1642997200000|2022-01-24 04:06:40|31643|31593|31642.8|31592.8|31643.8|31593.8|31640.7|31590.7|15
1642997210000|2022-01-24 04:06:50|31642|31592|31641.3|31591.3|31643.4|31593.4|31639.7|31589.7|11
1642997220000|2022-01-24 04:07:00|31641.8|31591.8|31642.1|31592.1|31642.9|31592.9|31641.8|31591.8|6
1642997230000|2022-01-24 04:07:10|31643.1|31593.1|31641.5|31591.5|31643.1|31593.1|31641.5|31591.5|12
1642997240000|2022-01-24 04:07:20|31640.9|31590.9|31645.4|31595.4|31645.4|31595.4|31640.1|31590.1|9
1642997250000|2022-01-24 04:07:30|31647.6|31597.6|31639.6|31589.6|31647.6|31597.6|31639.6|31589.6|5
1642997260000|2022-01-24 04:07:40|31640|31590|31643.2|31593.2|31643.9|31593.9|31638.7|31588.7|16
1642997270000|2022-01-24 04:07:50|31641.1|31591.1|31643.9|31593.9|31643.9|31593.9|31640.8|31590.8|8
1642997280000|2022-01-24 04:08:00|31643|31593|31643.5|31593.5|31643.7|31593.7|31642.3|31592.3|8
1642997290000|2022-01-24 04:08:10|31643.6|31593.6|31644.2|31594.2|31644.2|31594.2|31642.9|31592.9|6
1642997300000|2022-01-24 04:08:20|31644.3|31594.3|31645.6|31595.6|31645.6|31595.6|31644|31594|3
1642997310000|2022-01-24 04:08:30|31645.2|31595.2|31643.9|31593.9|31646.3|31596.3|31643.4|31593.4|5
1642997320000|2022-01-24 04:08:40|31643|31593|31643.4|31593.4|31644.2|31594.2|31642.6|31592.6|13
1642997330000|2022-01-24 04:08:50|31645.7|31595.7|31643.2|31593.2|31648|31598|31643.2|31593.2|8
1642997340000|2022-01-24 04:09:00|31643.7|31593.7|31644.8|31594.8|31644.8|31594.8|31643.7|31593.7|6
1642997350000|2022-01-24 04:09:10|31645.3|31595.3|31645.1|31595.1|31645.4|31595.4|31642.7|31592.7|14
1642997360000|2022-01-24 04:09:20|31644.5|31594.5|31642.7|31592.7|31646.8|31596.8|31642.1|31592.1|12
1642997370000|2022-01-24 04:09:30|31642.5|31592.5|31644.1|31594.1|31644.5|31594.5|31642.5|31592.5|10
1642997380000|2022-01-24 04:09:40|31645.3|31595.3|31644.4|31594.4|31645.3|31595.3|31644|31594|8
1642997390000|2022-01-24 04:09:50|31644.2|31594.2|31646.5|31596.5|31646.5|31596.5|31644.2|31594.2|4
1642997400000|2022-01-24 04:10:00|31646.1|31596.1|31645.4|31595.4|31646.9|31596.9|31643.9|31593.9|9
1642997410000|2022-01-24 04:10:10|31645.8|31595.8|31644.7|31594.7|31646.9|31596.9|31642.6|31592.6|18
1642997420000|2022-01-24 04:10:20|31645.7|31595.7|31642.2|31592.2|31646.8|31596.8|31641|31591|11
1642997430000|2022-01-24 04:10:30|31641.6|31591.6|31641.8|31591.8|31642.7|31592.7|31641.6|31591.6|8
1642997440000|2022-01-24 04:10:40|31642.7|31592.7|31643.1|31593.1|31643.2|31593.2|31642.1|31592.1|11
1642997450000|2022-01-24 04:10:50|31643.9|31593.9|31644.1|31594.1|31644.7|31594.7|31643.9|31593.9|3
1642997460000|2022-01-24 04:11:00|31645.1|31595.1|31645.3|31595.3|31645.9|31595.9|31640.5|31590.5|8
1642997470000|2022-01-24 04:11:10|31644.5|31594.5|31643|31593|31644.5|31594.5|31638.9|31588.9|5
1642997480000|2022-01-24 04:11:20|31642|31592|31642.1|31592.1|31642.4|31592.4|31641.4|31591.4|7
1642997490000|2022-01-24 04:11:30|31642.2|31592.2|31641.9|31591.9|31642.3|31592.3|31641.9|31591.9|3
1642997500000|2022-01-24 04:11:40|31642.1|31592.1|31643.3|31593.3|31644|31594|31642.1|31592.1|6
1642997510000|2022-01-24 04:11:50|31642.8|31592.8|31644.1|31594.1|31644.1|31594.1|31642.8|31592.8|7
1642997520000|2022-01-24 04:12:00|31644.5|31594.5|31643.2|31593.2|31644.6|31594.6|31642.4|31592.4|5
1642997530000|2022-01-24 04:12:10|31643.7|31593.7|31645.4|31595.4|31645.4|31595.4|31642.8|31592.8|8
1642997540000|2022-01-24 04:12:20|31643.4|31593.4|31643.7|31593.7|31644.2|31594.2|31641.6|31591.6|7
1642997550000|2022-01-24 04:12:30|31642.5|31592.5|31643.3|31593.3|31643.8|31593.8|31642.5|31592.5|3
1642997560000|2022-01-24 04:12:40|31642.6|31592.6|31641.5|31591.5|31643.5|31593.5|31640.2|31590.2|7
1642997570000|2022-01-24 04:12:50|31642.1|31592.1|31642|31592|31642.1|31592.1|31640.5|31590.5|6
1642997580000|2022-01-24 04:13:00|31642.2|31592.2|31640.2|31590.2|31643.5|31593.5|31639.8|31589.8|5
1642997590000|2022-01-24 04:13:10|31642.1|31592.1|31643.4|31593.4|31643.4|31593.4|31640.8|31590.8|11
1642997600000|2022-01-24 04:13:20|31642.9|31592.9|31645.7|31595.7|31645.7|31595.7|31642.9|31592.9|7
1642997610000|2022-01-24 04:13:30|31646.9|31596.9|31643.2|31593.2|31646.9|31596.9|31642.1|31592.1|4
1642997620000|2022-01-24 04:13:40|31643.7|31593.7|31645.7|31595.7|31645.7|31595.7|31643.1|31593.1|9
1642997630000|2022-01-24 04:13:50|31642.1|31592.1|31641|31591|31643.3|31593.3|31640|31590|10
1642997640000|2022-01-24 04:14:00|31643|31593|31642.2|31592.2|31643|31593|31641.6|31591.6|4
1642997650000|2022-01-24 04:14:10|31640.9|31590.9|31642.8|31592.8|31642.8|31592.8|31640.2|31590.2|9
1642997660000|2022-01-24 04:14:20|31642.1|31592.1|31643.3|31593.3|31643.3|31593.3|31642.1|31592.1|4
1642997670000|2022-01-24 04:14:30|31642.5|31592.5|31641|31591|31642.9|31592.9|31640.7|31590.7|9
1642997680000|2022-01-24 04:14:40|31641.1|31591.1|31644.9|31594.9|31644.9|31594.9|31641.1|31591.1|9
1642997690000|2022-01-24 04:14:50|31644.8|31594.8|31643.4|31593.4|31644.8|31594.8|31641.8|31591.8|5
1642997700000|2022-01-24 04:15:00|31642.8|31592.8|31641|31591|31642.8|31592.8|31640|31590|11
1642997710000|2022-01-24 04:15:10|31642.7|31592.7|31644|31594|31644|31594|31642|31592|9
1642997720000|2022-01-24 04:15:20|31643.5|31593.5|31642.4|31592.4|31644|31594|31641.1|31591.1|13
1642997730000|2022-01-24 04:15:30|31641.9|31591.9|31643.8|31593.8|31643.8|31593.8|31641.8|31591.8|14
1642997740000|2022-01-24 04:15:40|31643.5|31593.5|31644.3|31594.3|31644.3|31594.3|31643.1|31593.1|8
1642997750000|2022-01-24 04:15:50|31644.4|31594.4|31643.4|31593.4|31644.6|31594.6|31641|31591|14
1642997760000|2022-01-24 04:16:00|31643|31593|31644.4|31594.4|31645.2|31595.2|31643|31593|12
1642997770000|2022-01-24 04:16:10|31645.3|31595.3|31643.6|31593.6|31645.5|31595.5|31642.5|31592.5|11
1642997780000|2022-01-24 04:16:20|31641.1|31591.1|31641.1|31591.1|31642.1|31592.1|31640.7|31590.7|9
1642997790000|2022-01-24 04:16:30|31642.4|31592.4|31643.5|31593.5|31643.5|31593.5|31641.8|31591.8|3
1642997800000|2022-01-24 04:16:40|31642.7|31592.7|31643.8|31593.8|31644.2|31594.2|31642.7|31592.7|5
1642997810000|2022-01-24 04:16:50|31643.9|31593.9|31642.6|31592.6|31643.9|31593.9|31642|31592|3
1642997820000|2022-01-24 04:17:00|31644.1|31594.1|31640.8|31590.8|31644.1|31594.1|31640.1|31590.1|7
1642997830000|2022-01-24 04:17:10|31640.6|31590.6|31643.9|31593.9|31643.9|31593.9|31640.6|31590.6|6
1642997840000|2022-01-24 04:17:20|31643.8|31593.8|31642.4|31592.4|31643.8|31593.8|31642.4|31592.4|5
1642997850000|2022-01-24 04:17:30|31642.2|31592.2|31638.2|31588.2|31645.7|31595.7|31638.2|31588.2|7
1642997860000|2022-01-24 04:17:40|31637.7|31587.7|31641.9|31591.9|31642.3|31592.3|31637.7|31587.7|13
1642997870000|2022-01-24 04:17:50|31642.5|31592.5|31641.4|31591.4|31642.5|31592.5|31639.6|31589.6|16
1642997880000|2022-01-24 04:18:00|31641|31591|31641.6|31591.6|31642.8|31592.8|31639.3|31589.3|17
1642997890000|2022-01-24 04:18:10|31642.6|31592.6|31645.7|31595.7|31646.2|31596.2|31642.6|31592.6|12
1642997900000|2022-01-24 04:18:20|31645.9|31595.9|31641.6|31591.6|31645.9|31595.9|31641.5|31591.5|10
1642997910000|2022-01-24 04:18:30|31642.4|31592.4|31641|31591|31645.3|31595.3|31641|31591|8
1642997920000|2022-01-24 04:18:40|31641.1|31591.1|31643.7|31593.7|31644.3|31594.3|31641.1|31591.1|10
1642997930000|2022-01-24 04:18:50|31643.4|31593.4|31644.4|31594.4|31644.9|31594.9|31642.8|31592.8|8
1642997940000|2022-01-24 04:19:00|31642.7|31592.7|31643.7|31593.7|31643.7|31593.7|31642.7|31592.7|4
1642997950000|2022-01-24 04:19:10|31643.8|31593.8|31644|31594|31644.3|31594.3|31643.5|31593.5|9
1642997960000|2022-01-24 04:19:20|31643.5|31593.5|31641.3|31591.3|31643.5|31593.5|31640.8|31590.8|6
1642997970000|2022-01-24 04:19:30|31645.3|31595.3|31645.4|31595.4|31645.4|31595.4|31644.9|31594.9|6
1642997980000|2022-01-24 04:19:40|31642.8|31592.8|31644.1|31594.1|31644.1|31594.1|31642.8|31592.8|5
1642997990000|2022-01-24 04:19:50|31644.5|31594.5|31644.3|31594.3|31644.5|31594.5|31643.5|31593.5|8
1642998000000|2022-01-24 04:20:00|31644.2|31594.2|31641.2|31591.2|31644.2|31594.2|31640|31590|10
1642998010000|2022-01-24 04:20:10|31641.8|31591.8|31642.2|31592.2|31642.2|31592.2|31641.4|31591.4|8
1642998020000|2022-01-24 04:20:20|31641.7|31591.7|31644.4|31594.4|31644.4|31594.4|31641.7|31591.7|5
1642998030000|2022-01-24 04:20:30|31644|31594|31646.3|31596.3|31646.3|31596.3|31642.9|31592.9|4
1642998040000|2022-01-24 04:20:40|31644.2|31594.2|31644.2|31594.2|31644.2|31594.2|31644.2|31594.2|1
1642998050000|2022-01-24 04:20:50|31644.9|31594.9|31645.3|31595.3|31645.3|31595.3|31644.9|31594.9|2
1642998060000|2022-01-24 04:21:00|31643.2|31593.2|31644|31594|31644|31594|31642.9|31592.9|4
1642998070000|2022-01-24 04:21:10|31643.9|31593.9|31646.2|31596.2|31646.2|31596.2|31643.6|31593.6|4
1642998080000|2022-01-24 04:21:20|31642.3|31592.3|31641.4|31591.4|31642.3|31592.3|31635.5|31585.5|9
1642998090000|2022-01-24 04:21:30|31642.3|31592.3|31641|31591|31642.3|31592.3|31640.9|31590.9|8
1642998100000|2022-01-24 04:21:40|31645|31595|31640.7|31590.7|31645|31595|31637.4|31587.4|18
1642998110000|2022-01-24 04:21:50|31640.3|31590.3|31644.7|31594.7|31644.7|31594.7|31639.5|31589.5|8
1642998120000|2022-01-24 04:22:00|31644.1|31594.1|31641.9|31591.9|31644.7|31594.7|31641.9|31591.9|4
1642998130000|2022-01-24 04:22:10|31641.7|31591.7|31644|31594|31644.7|31594.7|31641.7|31591.7|7
1642998140000|2022-01-24 04:22:20|31644.3|31594.3|31641.8|31591.8|31644.3|31594.3|31641.8|31591.8|8
1642998150000|2022-01-24 04:22:30|31642|31592|31643|31593|31643.6|31593.6|31642|31592|7
1642998160000|2022-01-24 04:22:40|31642.6|31592.6|31642.4|31592.4|31643.4|31593.4|31641.6|31591.6|8
1642998170000|2022-01-24 04:22:50|31639.7|31589.7|31641.2|31591.2|31641.2|31591.2|31639.7|31589.7|3
1642998180000|2022-01-24 04:23:00|31641.1|31591.1|31641.5|31591.5|31644.4|31594.4|31641.1|31591.1|6
1642998190000|2022-01-24 04:23:10|31641.8|31591.8|31643.7|31593.7|31644|31594|31641.8|31591.8|8
1642998200000|2022-01-24 04:23:20|31643.3|31593.3|31644.1|31594.1|31644.9|31594.9|31639.8|31589.8|9
1642998210000|2022-01-24 04:23:30|31641.8|31591.8|31644.6|31594.6|31645.9|31595.9|31639.4|31589.4|11
1642998220000|2022-01-24 04:23:40|31645.9|31595.9|31646.5|31596.5|31646.5|31596.5|31644.3|31594.3|9
1642998230000|2022-01-24 04:23:50|31645.7|31595.7|31644|31594|31646.4|31596.4|31644|31594|6
1642998240000|2022-01-24 04:24:00|31643.6|31593.6|31645.3|31595.3|31646.6|31596.6|31643.6|31593.6|10
1642998250000|2022-01-24 04:24:10|31646.6|31596.6|31646.1|31596.1|31646.6|31596.6|31644.1|31594.1|7
1642998260000|2022-01-24 04:24:20|31645.8|31595.8|31642.9|31592.9|31646.6|31596.6|31642.9|31592.9|5
1642998270000|2022-01-24 04:24:30|31643.9|31593.9|31644.9|31594.9|31644.9|31594.9|31643.9|31593.9|5
1642998280000|2022-01-24 04:24:40|31643.8|31593.8|31642.6|31592.6|31643.8|31593.8|31640.7|31590.7|11
1642998290000|2022-01-24 04:24:50|31642.1|31592.1|31642.3|31592.3|31642.6|31592.6|31640|31590|12
1642998300000|2022-01-24 04:25:00|31640.3|31590.3|31645.4|31595.4|31645.4|31595.4|31640.3|31590.3|15
1642998310000|2022-01-24 04:25:10|31645.7|31595.7|31642.3|31592.3|31645.7|31595.7|31640.3|31590.3|7
1642998320000|2022-01-24 04:25:20|31642.2|31592.2|31643.6|31593.6|31644|31594|31641.9|31591.9|12
1642998330000|2022-01-24 04:25:30|31644.3|31594.3|31641.6|31591.6|31644.4|31594.4|31641.2|31591.2|10
1642998340000|2022-01-24 04:25:40|31641.4|31591.4|31643.2|31593.2|31643.3|31593.3|31641.4|31591.4|7
1642998350000|2022-01-24 04:25:50|31642.6|31592.6|31644.1|31594.1|31644.1|31594.1|31642.6|31592.6|5
1642998360000|2022-01-24 04:26:00|31643.8|31593.8|31644.9|31594.9|31645.4|31595.4|31643.8|31593.8|6
1642998370000|2022-01-24 04:26:10|31645.4|31595.4|31644.5|31594.5|31645.4|31595.4|31640.8|31590.8|14
1642998380000|2022-01-24 04:26:20|31644.2|31594.2|31644.5|31594.5|31645|31595|31643.9|31593.9|4
1642998390000|2022-01-24 04:26:30|31645|31595|31645|31595|31646|31596|31644.4|31594.4|8
1642998400000|2022-01-24 04:26:40|31645.3|31595.3|31645.6|31595.6|31645.9|31595.9|31643.6|31593.6|6
1642998410000|2022-01-24 04:26:50|31645.1|31595.1|31645.5|31595.5|31645.6|31595.6|31644.1|31594.1|5
1642998420000|2022-01-24 04:27:00|31644.7|31594.7|31646.3|31596.3|31646.3|31596.3|31644.7|31594.7|5
1642998430000|2022-01-24 04:27:10|31645.9|31595.9|31644.5|31594.5|31645.9|31595.9|31643.2|31593.2|6
1642998440000|2022-01-24 04:27:20|31644.2|31594.2|31644.7|31594.7|31645.9|31595.9|31644.2|31594.2|9
1642998450000|2022-01-24 04:27:30|31645.3|31595.3|31641.2|31591.2|31645.4|31595.4|31640.6|31590.6|7
1642998460000|2022-01-24 04:27:40|31642|31592|31641.2|31591.2|31646.9|31596.9|31639.9|31589.9|6
1642998470000|2022-01-24 04:27:50|31641.7|31591.7|31644.6|31594.6|31644.6|31594.6|31641.2|31591.2|10
1642998480000|2022-01-24 04:28:00|31644.3|31594.3|31643.6|31593.6|31644.4|31594.4|31643.3|31593.3|7
1642998490000|2022-01-24 04:28:10|31643.5|31593.5|31644.6|31594.6|31644.6|31594.6|31643.5|31593.5|6
1642998500000|2022-01-24 04:28:20|31644.4|31594.4|31643.4|31593.4|31644.4|31594.4|31643|31593|5
1642998510000|2022-01-24 04:28:30|31644.5|31594.5|31644.3|31594.3|31644.8|31594.8|31644|31594|6
1642998520000|2022-01-24 04:28:40|31645.6|31595.6|31644.4|31594.4|31645.6|31595.6|31643.3|31593.3|6
1642998530000|2022-01-24 04:28:50|31645.2|31595.2|31644.4|31594.4|31645.2|31595.2|31643.5|31593.5|5
1642998540000|2022-01-24 04:29:00|31645.6|31595.6|31644.2|31594.2|31645.6|31595.6|31643.2|31593.2|7
1642998550000|2022-01-24 04:29:10|31643.8|31593.8|31642.9|31592.9|31644.6|31594.6|31642.1|31592.1|7
1642998560000|2022-01-24 04:29:20|31642.8|31592.8|31642.8|31592.8|31643.6|31593.6|31641.2|31591.2|11
1642998570000|2022-01-24 04:29:30|31642.7|31592.7|31646.3|31596.3|31646.3|31596.3|31642.2|31592.2|8
1642998580000|2022-01-24 04:29:40|31648.4|31598.4|31646.2|31596.2|31648.4|31598.4|31645.6|31595.6|6
1642998590000|2022-01-24 04:29:50|31645.6|31595.6|31645.3|31595.3|31646.5|31596.5|31644.3|31594.3|9
1642998600000|2022-01-24 04:30:00|31645.7|31595.7|31645.7|31595.7|31645.7|31595.7|31644.5|31594.5|4
1642998610000|2022-01-24 04:30:10|31646|31596|31646.6|31596.6|31646.6|31596.6|31645.3|31595.3|10
1642998620000|2022-01-24 04:30:20|31645.1|31595.1|31643.8|31593.8|31645.1|31595.1|31642.7|31592.7|5
1642998630000|2022-01-24 04:30:30|31643.6|31593.6|31645.7|31595.7|31645.7|31595.7|31643.3|31593.3|8
1642998640000|2022-01-24 04:30:40|31645.6|31595.6|31646.3|31596.3|31646.3|31596.3|31645.6|31595.6|4
1642998650000|2022-01-24 04:30:50|31645.3|31595.3|31645.9|31595.9|31645.9|31595.9|31644.4|31594.4|13
1642998660000|2022-01-24 04:31:00|31645.2|31595.2|31645|31595|31646|31596|31644.3|31594.3|13
1642998670000|2022-01-24 04:31:10|31644.8|31594.8|31643.5|31593.5|31646.7|31596.7|31642.3|31592.3|11
1642998680000|2022-01-24 04:31:20|31644.7|31594.7|31644.2|31594.2|31644.8|31594.8|31643.8|31593.8|6
1642998690000|2022-01-24 04:31:30|31644.3|31594.3|31646.3|31596.3|31646.3|31596.3|31644.3|31594.3|2
1642998700000|2022-01-24 04:31:40|31645.8|31595.8|31645|31595|31648.9|31598.9|31644.5|31594.5|6
1642998710000|2022-01-24 04:31:50|31648.9|31598.9|31644.6|31594.6|31648.9|31598.9|31641.3|31591.3|6
1642998720000|2022-01-24 04:32:00|31644|31594|31643.2|31593.2|31644.5|31594.5|31643|31593|8
1642998730000|2022-01-24 04:32:10|31644|31594|31645.7|31595.7|31645.7|31595.7|31644|31594|6
1642998740000|2022-01-24 04:32:20|31645|31595|31646.6|31596.6|31646.6|31596.6|31645|31595|8
1642998750000|2022-01-24 04:32:30|31646.2|31596.2|31644.9|31594.9|31646.9|31596.9|31644.9|31594.9|10
1642998760000|2022-01-24 04:32:40|31646.3|31596.3|31643.8|31593.8|31646.3|31596.3|31642.6|31592.6|10
1642998770000|2022-01-24 04:32:50|31644.4|31594.4|31645.3|31595.3|31645.3|31595.3|31644.3|31594.3|6
1642998780000|2022-01-24 04:33:00|31645.9|31595.9|31646.5|31596.5|31646.6|31596.6|31645.9|31595.9|3
1642998790000|2022-01-24 04:33:10|31646.1|31596.1|31643.8|31593.8|31646.4|31596.4|31643.3|31593.3|7
1642998800000|2022-01-24 04:33:20|31644|31594|31645|31595|31645.4|31595.4|31644|31594|8
1642998810000|2022-01-24 04:33:30|31645.3|31595.3|31644.9|31594.9|31646.3|31596.3|31644.9|31594.9|6
1642998820000|2022-01-24 04:33:40|31645.6|31595.6|31645.6|31595.6|31645.7|31595.7|31644|31594|5
1642998830000|2022-01-24 04:33:50|31646|31596|31646.6|31596.6|31646.6|31596.6|31646|31596|4
1642998840000|2022-01-24 04:34:00|31646|31596|31645.1|31595.1|31647.1|31597.1|31645|31595|8
1642998850000|2022-01-24 04:34:10|31648.9|31598.9|31642.4|31592.4|31648.9|31598.9|31640.6|31590.6|7
1642998860000|2022-01-24 04:34:20|31642.6|31592.6|31644.6|31594.6|31644.6|31594.6|31641.9|31591.9|9
1642998870000|2022-01-24 04:34:30|31643.8|31593.8|31645.1|31595.1|31645.8|31595.8|31643.8|31593.8|8
1642998880000|2022-01-24 04:34:40|31645.7|31595.7|31641.4|31591.4|31645.7|31595.7|31640.5|31590.5|6
1642998890000|2022-01-24 04:34:50|31641.9|31591.9|31642.3|31592.3|31642.3|31592.3|31640.8|31590.8|4
1642998900000|2022-01-24 04:35:00|31641.4|31591.4|31641.4|31591.4|31642.8|31592.8|31641.4|31591.4|4
1642998910000|2022-01-24 04:35:10|31643.1|31593.1|31640.5|31590.5|31645.2|31595.2|31640.5|31590.5|8
1642998920000|2022-01-24 04:35:20|31641.2|31591.2|31643.6|31593.6|31643.7|31593.7|31641.2|31591.2|7
1642998930000|2022-01-24 04:35:30|31643.3|31593.3|31643.1|31593.1|31644.2|31594.2|31643|31593|5
1642998940000|2022-01-24 04:35:40|31643.7|31593.7|31643.6|31593.6|31643.9|31593.9|31642.9|31592.9|7
1642998950000|2022-01-24 04:35:50|31643.3|31593.3|31640.8|31590.8|31644.3|31594.3|31640.1|31590.1|8
1642998960000|2022-01-24 04:36:00|31641.4|31591.4|31644.9|31594.9|31644.9|31594.9|31641.1|31591.1|11
1642998970000|2022-01-24 04:36:10|31645.7|31595.7|31640.7|31590.7|31645.7|31595.7|31640.1|31590.1|7
1642998980000|2022-01-24 04:36:20|31641.3|31591.3|31643.2|31593.2|31643.8|31593.8|31641.2|31591.2|15
1642998990000|2022-01-24 04:36:30|31643|31593|31643.6|31593.6|31644.1|31594.1|31642.8|31592.8|8
1642999000000|2022-01-24 04:36:40|31643.2|31593.2|31643.9|31593.9|31644.3|31594.3|31643.2|31593.2|6
1642999010000|2022-01-24 04:36:50|31643.4|31593.4|31645.7|31595.7|31645.8|31595.8|31643.4|31593.4|7
1642999020000|2022-01-24 04:37:00|31645.3|31595.3|31641.6|31591.6|31646.1|31596.1|31635.5|31585.5|17
1642999030000|2022-01-24 04:37:10|31643.4|31593.4|31643.3|31593.3|31644|31594|31642.2|31592.2|8
1642999040000|2022-01-24 04:37:20|31642.7|31592.7|31643.3|31593.3|31643.5|31593.5|31642.4|31592.4|7
1642999050000|2022-01-24 04:37:30|31642.8|31592.8|31641.8|31591.8|31643.9|31593.9|31641.8|31591.8|8
1642999060000|2022-01-24 04:37:40|31641.7|31591.7|31644.5|31594.5|31644.5|31594.5|31641.7|31591.7|6
1642999070000|2022-01-24 04:37:50|31644.8|31594.8|31637.5|31587.5|31648.1|31595.7|31637.5|31587.5|16
1642999080000|2022-01-24 04:38:00|31637.6|31587.6|31639.4|31589.4|31641|31591|31637.6|31587.6|11
1642999090000|2022-01-24 04:38:10|31640.3|31590.3|31640.9|31590.9|31640.9|31590.9|31640.3|31590.3|8
1642999100000|2022-01-24 04:38:20|31643.9|31593.9|31641.8|31591.8|31643.9|31593.9|31639.2|31589.2|12
1642999110000|2022-01-24 04:38:30|31641.1|31591.1|31641|31591|31642|31592|31641|31591|8
1642999120000|2022-01-24 04:38:40|31641.2|31591.2|31643.3|31593.3|31643.3|31593.3|31641.2|31591.2|3
1642999130000|2022-01-24 04:38:50|31643.4|31593.4|31643.8|31593.8|31644.1|31594.1|31643.4|31593.4|4
1642999140000|2022-01-24 04:39:00|31643.9|31593.9|31641.1|31591.1|31644.6|31594.6|31641|31591|9
1642999150000|2022-01-24 04:39:10|31642.8|31592.8|31644.3|31594.3|31646|31596|31642.7|31592.7|8
1642999160000|2022-01-24 04:39:20|31644|31594|31640.8|31590.8|31644.7|31594.7|31639.5|31589.5|8
1642999170000|2022-01-24 04:39:30|31641.4|31591.4|31639.6|31589.6|31641.4|31591.4|31639.6|31589.6|9
1642999180000|2022-01-24 04:39:40|31641.7|31591.7|31642.1|31592.1|31642.1|31592.1|31638.8|31588.8|9
1642999190000|2022-01-24 04:39:50|31643.2|31593.2|31641.9|31591.9|31644.1|31594.1|31639.5|31589.5|9
1642999200000|2022-01-24 04:40:00|31642.5|31592.5|31639.3|31589.3|31642.5|31592.5|31639.3|31589.3|11
1642999210000|2022-01-24 04:40:10|31641|31591|31643.4|31593.4|31645|31595|31641|31591|16
1642999220000|2022-01-24 04:40:20|31643.9|31593.9|31643.9|31593.9|31644|31594|31643.5|31593.5|7
1642999230000|2022-01-24 04:40:30|31643.8|31593.8|31643|31593|31644|31594|31641.9|31591.9|11
1642999240000|2022-01-24 04:40:40|31640|31590|31641.6|31591.6|31641.7|31591.7|31638.5|31588.5|10
1642999250000|2022-01-24 04:40:50|31641.7|31591.7|31643.4|31593.4|31644.8|31594.8|31639|31589|11
1642999260000|2022-01-24 04:41:00|31642.9|31592.9|31637.9|31587.9|31642.9|31592.9|31637.9|31587.9|9
1642999270000|2022-01-24 04:41:10|31638.3|31588.3|31639.4|31589.4|31639.4|31589.4|31638.3|31588.3|4
1642999280000|2022-01-24 04:41:20|31638.9|31588.9|31641.4|31591.4|31641.4|31591.4|31638.8|31588.8|7
1642999290000|2022-01-24 04:41:30|31641.5|31591.5|31639.9|31589.9|31642|31592|31639.9|31589.9|9
1642999300000|2022-01-24 04:41:40|31641.8|31591.8|31642.7|31592.7|31642.7|31592.7|31640.5|31590.5|5
1642999310000|2022-01-24 04:41:50|31643.9|31593.9|31640.1|31590.1|31643.9|31593.9|31639.5|31589.5|7
1642999320000|2022-01-24 04:42:00|31640|31590|31641.5|31591.5|31641.5|31591.5|31639.8|31589.8|8
1642999330000|2022-01-24 04:42:10|31641|31591|31639.9|31589.9|31641.5|31591.5|31639.9|31589.9|7
1642999340000|2022-01-24 04:42:20|31640.9|31590.9|31641.9|31591.9|31641.9|31591.9|31640.8|31590.8|5
1642999350000|2022-01-24 04:42:30|31644|31594|31642.6|31592.6|31644|31594|31641.1|31591.1|10
1642999360000|2022-01-24 04:42:40|31642.3|31592.3|31638.7|31588.7|31643|31593|31638.3|31588.3|7
1642999370000|2022-01-24 04:42:50|31642.1|31592.1|31641.6|31591.6|31642.2|31592.2|31640.6|31590.6|6
1642999380000|2022-01-24 04:43:00|31640.9|31590.9|31639.9|31589.9|31643.1|31593.1|31639.9|31589.9|6
1642999390000|2022-01-24 04:43:10|31641.1|31591.1|31643.8|31593.8|31643.8|31593.8|31641.1|31591.1|4
1642999400000|2022-01-24 04:43:20|31643.7|31593.7|31642.4|31592.4|31643.7|31593.7|31639|31589|13
1642999410000|2022-01-24 04:43:30|31640.7|31590.7|31639.2|31589.2|31645.2|31595.2|31638.5|31588.5|7
1642999420000|2022-01-24 04:43:40|31639|31589|31639.9|31589.9|31640.3|31590.3|31637.7|31587.7|13
1642999430000|2022-01-24 04:43:50|31639.8|31589.8|31640.5|31590.5|31641.2|31591.2|31639.8|31589.8|10
1642999440000|2022-01-24 04:44:00|31640.2|31590.2|31639.9|31589.9|31641|31591|31639.9|31589.9|10
1642999450000|2022-01-24 04:44:10|31640.1|31590.1|31641.4|31591.4|31642|31592|31639.6|31589.6|9
1642999460000|2022-01-24 04:44:20|31642|31592|31640.1|31590.1|31642|31592|31640.1|31590.1|2
1642999470000|2022-01-24 04:44:30|31640.8|31590.8|31639.9|31589.9|31640.8|31590.8|31638.9|31588.9|4
1642999480000|2022-01-24 04:44:40|31639.7|31589.7|31639.6|31589.6|31640.7|31590.7|31639.6|31589.6|4
1642999490000|2022-01-24 04:44:50|31640.9|31590.9|31640.9|31590.9|31641.3|31591.3|31640.9|31590.9|3
1642999500000|2022-01-24 04:45:00|31641.3|31591.3|31638.5|31588.5|31641.3|31591.3|31638.1|31588.1|15
1642999510000|2022-01-24 04:45:10|31638.4|31588.4|31639|31589|31640.4|31590.4|31638.2|31588.2|8
1642999520000|2022-01-24 04:45:20|31638.5|31588.5|31640.8|31590.8|31641.6|31591.6|31638.5|31588.5|10
1642999530000|2022-01-24 04:45:30|31640.4|31590.4|31640.9|31590.9|31641.6|31591.6|31640.4|31590.4|10
1642999540000|2022-01-24 04:45:40|31641.3|31591.3|31641.2|31591.2|31641.4|31591.4|31640.2|31590.2|7
1642999550000|2022-01-24 04:45:50|31640.9|31590.9|31641.3|31591.3|31641.4|31591.4|31639.9|31589.9|7
1642999560000|2022-01-24 04:46:00|31641.4|31591.4|31642.7|31592.7|31642.7|31592.7|31641.1|31591.1|8
1642999570000|2022-01-24 04:46:10|31642.1|31592.1|31643.1|31593.1|31643.2|31593.2|31642.1|31592.1|9
1642999580000|2022-01-24 04:46:20|31643.5|31593.5|31643.6|31593.6|31644.5|31594.5|31642.1|31592.1|7
1642999590000|2022-01-24 04:46:30|31644.4|31594.4|31642.5|31592.5|31644.4|31594.4|31642.5|31592.5|8
1642999600000|2022-01-24 04:46:40|31643.4|31593.4|31640.8|31590.8|31643.6|31593.6|31640.2|31590.2|8
1642999610000|2022-01-24 04:46:50|31641.3|31591.3|31642.6|31592.6|31642.6|31592.6|31641.1|31591.1|8
1642999620000|2022-01-24 04:47:00|31642.9|31592.9|31644.6|31594.6|31644.6|31594.6|31640.9|31590.9|8
1642999630000|2022-01-24 04:47:10|31644.9|31594.9|31646.2|31596.2|31646.2|31596.2|31644.9|31594.9|5
1642999640000|2022-01-24 04:47:20|31643.7|31593.7|31642.8|31592.8|31645.2|31595.2|31642.8|31592.8|9
1642999650000|2022-01-24 04:47:30|31644.2|31594.2|31644.4|31594.4|31644.7|31594.7|31643.8|31593.8|6
1642999660000|2022-01-24 04:47:40|31644.7|31594.7|31643.4|31593.4|31644.7|31594.7|31643|31593|7
1642999670000|2022-01-24 04:47:50|31643.3|31593.3|31644.7|31594.7|31644.7|31594.7|31643.3|31593.3|2
1642999680000|2022-01-24 04:48:00|31643.8|31593.8|31645.4|31595.4|31645.4|31595.4|31643.4|31593.4|7
1642999690000|2022-01-24 04:48:10|31640.5|31590.5|31641.8|31591.8|31642|31592|31640.5|31590.5|15
1642999700000|2022-01-24 04:48:20|31642|31592|31644.6|31594.6|31644.7|31594.7|31642|31592|7
1642999710000|2022-01-24 04:48:30|31643.7|31593.7|31642.7|31592.7|31645.2|31595.2|31642.7|31592.7|8
1642999720000|2022-01-24 04:48:40|31643.4|31593.4|31646.1|31596.1|31646.1|31596.1|31643.2|31593.2|7
1642999730000|2022-01-24 04:48:50|31647.3|31597.3|31642.4|31592.4|31647.3|31597.3|31642.4|31592.4|6
1642999740000|2022-01-24 04:49:00|31644.9|31594.9|31644.4|31594.4|31644.9|31594.9|31643.3|31593.3|5
1642999750000|2022-01-24 04:49:10|31645|31595|31645.1|31595.1|31645.1|31595.1|31643.2|31593.2|11
1642999760000|2022-01-24 04:49:20|31644.5|31594.5|31641.4|31591.4|31645.3|31595.3|31640.5|31590.5|7
1642999770000|2022-01-24 04:49:30|31641.5|31591.5|31642.1|31592.1|31642.8|31592.8|31641.5|31591.5|7
1642999780000|2022-01-24 04:49:40|31642.2|31592.2|31643.4|31593.4|31646|31596|31642.2|31592.2|5
1642999790000|2022-01-24 04:49:50|31643.3|31593.3|31645.2|31595.2|31645.7|31595.7|31643.3|31593.3|8
1642999800000|2022-01-24 04:50:00|31644.6|31594.6|31642.9|31592.9|31646|31596|31642.9|31592.9|8
1642999810000|2022-01-24 04:50:10|31643|31593|31646|31596|31646|31596|31642.8|31592.8|13
1642999820000|2022-01-24 04:50:20|31645.6|31595.6|31643.2|31593.2|31646|31596|31643.2|31593.2|9
1642999830000|2022-01-24 04:50:30|31642.9|31592.9|31647.1|31597.1|31647.1|31597.1|31642.9|31592.9|6
1642999840000|2022-01-24 04:50:40|31647|31597|31643.8|31593.8|31647|31597|31641.1|31591.1|10
1642999850000|2022-01-24 04:50:50|31644.1|31594.1|31643.8|31593.8|31644.2|31594.2|31643.4|31593.4|8
1642999860000|2022-01-24 04:51:00|31643.3|31593.3|31643.9|31593.9|31644.2|31594.2|31643.3|31593.3|6
1642999870000|2022-01-24 04:51:10|31643.8|31593.8|31643.4|31593.4|31646.1|31596.1|31643.4|31593.4|11
1642999880000|2022-01-24 04:51:20|31643.5|31593.5|31644.7|31594.7|31644.7|31594.7|31643.2|31593.2|6
1642999890000|2022-01-24 04:51:30|31644.3|31594.3|31648.6|31598.6|31648.6|31598.6|31642.6|31592.6|8
1642999900000|2022-01-24 04:51:40|31646.3|31596.3|31647.2|31597.2|31647.3|31597.3|31646.2|31596.2|9
1642999910000|2022-01-24 04:51:50|31647.7|31597.7|31643.4|31593.4|31648.4|31598.4|31641.1|31591.1|17
1642999920000|2022-01-24 04:52:00|31643.5|31593.5|31643.2|31593.2|31644.2|31594.2|31643|31593|7
1642999930000|2022-01-24 04:52:10|31642.6|31592.6|31642.2|31592.2|31644.2|31594.2|31641.1|31591.1|6
1642999940000|2022-01-24 04:52:20|31642.8|31592.8|31644.9|31594.9|31645.5|31595.5|31642.7|31592.7|11
1642999950000|2022-01-24 04:52:30|31645.1|31595.1|31645.2|31595.2|31645.3|31595.3|31644.5|31594.5|12
1642999960000|2022-01-24 04:52:40|31645|31595|31646.6|31596.6|31646.6|31596.6|31644.3|31594.3|9
1642999970000|2022-01-24 04:52:50|31643.8|31593.8|31647.1|31597.1|31647.5|31597.5|31643.5|31593.5|10
1642999980000|2022-01-24 04:53:00|31646.8|31596.8|31642.5|31592.5|31647.5|31597.5|31642.5|31592.5|6
1642999990000|2022-01-24 04:53:10|31644.1|31594.1|31643.6|31593.6|31644.2|31594.2|31643|31593|7
1643000000000|2022-01-24 04:53:20|31643.2|31593.2|31642.5|31592.5|31643.2|31593.2|31639.6|31589.6|16
1643000010000|2022-01-24 04:53:30|31644|31594|31645|31595|31646.9|31596.9|31643.3|31593.3|6
1643000020000|2022-01-24 04:53:40|31646.9|31596.9|31643.8|31593.8|31646.9|31596.9|31642.9|31592.9|7
1643000030000|2022-01-24 04:53:50|31644|31594|31647.1|31597.1|31647.1|31597.1|31643.4|31593.4|10
1643000040000|2022-01-24 04:54:00|31645.4|31595.4|31644.3|31594.3|31646.8|31596.8|31643.3|31593.3|6
1643000050000|2022-01-24 04:54:10|31644.1|31594.1|31645.5|31595.5|31645.9|31595.9|31644.1|31594.1|9
1643000060000|2022-01-24 04:54:20|31647.5|31597.5|31645.2|31595.2|31647.5|31597.5|31642.6|31592.6|4
1643000070000|2022-01-24 04:54:30|31644.7|31594.7|31645.6|31595.6|31647.5|31597.5|31640.9|31590.9|11
1643000080000|2022-01-24 04:54:40|31645|31595|31645.9|31595.9|31646.3|31596.3|31644.4|31594.4|13
1643000090000|2022-01-24 04:54:50|31645.7|31595.7|31644.7|31594.7|31645.7|31595.7|31642.4|31592.4|11
1643000100000|2022-01-24 04:55:00|31644.1|31594.1|31644.7|31594.7|31644.7|31594.7|31644.1|31594.1|3
1643000110000|2022-01-24 04:55:10|31644.4|31594.4|31643.7|31593.7|31646.5|31596.5|31642.4|31592.4|12
1643000120000|2022-01-24 04:55:20|31644.6|31594.6|31645.4|31595.4|31645.7|31595.7|31644.6|31594.6|8
1643000130000|2022-01-24 04:55:30|31645.8|31595.8|31644.9|31594.9|31646|31596|31644.5|31594.5|7
1643000140000|2022-01-24 04:55:40|31644.3|31594.3|31645.6|31595.6|31646.4|31596.4|31644.3|31594.3|6
1643000150000|2022-01-24 04:55:50|31645.2|31595.2|31645|31595|31645.6|31595.6|31645|31595|6
1643000160000|2022-01-24 04:56:00|31645.3|31595.3|31646.4|31596.4|31647.3|31597.3|31644.6|31594.6|9
1643000170000|2022-01-24 04:56:10|31646|31596|31643.7|31593.7|31647.5|31597.5|31641.3|31591.3|15
1643000180000|2022-01-24 04:56:20|31642.8|31592.8|31642.4|31592.4|31646|31596|31640.8|31590.8|13
1643000190000|2022-01-24 04:56:30|31642.9|31592.9|31643.7|31593.7|31644.4|31594.4|31642.2|31592.2|6
1643000200000|2022-01-24 04:56:40|31644.4|31594.4|31646.3|31596.3|31646.3|31596.3|31644.4|31594.4|7
1643000210000|2022-01-24 04:56:50|31645.6|31595.6|31641.7|31591.7|31645.6|31595.6|31641.7|31591.7|9
1643000220000|2022-01-24 04:57:00|31642.6|31592.6|31643.6|31593.6|31645.5|31595.5|31642.1|31592.1|13
1643000230000|2022-01-24 04:57:10|31644.3|31594.3|31645.6|31595.6|31645.6|31595.6|31643.3|31593.3|5
1643000240000|2022-01-24 04:57:20|31644.5|31594.5|31644.4|31594.4|31645.6|31595.6|31644.1|31594.1|8
1643000250000|2022-01-24 04:57:30|31645|31595|31645.5|31595.5|31646|31596|31644.6|31594.6|5
1643000260000|2022-01-24 04:57:40|31646.2|31596.2|31644.3|31594.3|31646.2|31596.2|31643|31593|7
1643000270000|2022-01-24 04:57:50|31644.1|31594.1|31645.8|31595.8|31645.8|31595.8|31644.1|31594.1|8
1643000280000|2022-01-24 04:58:00|31647.1|31597.1|31645.7|31595.7|31647.1|31597.1|31643.6|31593.6|9
1643000290000|2022-01-24 04:58:10|31647.1|31597.1|31647.4|31597.4|31647.4|31597.4|31645.5|31595.5|10
1643000300000|2022-01-24 04:58:20|31647|31597|31644.1|31594.1|31647.4|31597.4|31643.2|31593.2|9
1643000310000|2022-01-24 04:58:30|31645.5|31595.5|31644.9|31594.9|31645.5|31595.5|31644.1|31594.1|5
1643000320000|2022-01-24 04:58:40|31644.8|31594.8|31645.5|31595.5|31645.8|31595.8|31644.8|31594.8|12
1643000330000|2022-01-24 04:58:50|31643|31593|31644.3|31594.3|31647.8|31597.8|31641.6|31591.6|12
1643000340000|2022-01-24 04:59:00|31643|31593|31642.7|31592.7|31645.7|31595.7|31642.3|31592.3|17
1643000350000|2022-01-24 04:59:10|31643|31593|31643.3|31593.3|31645.8|31595.8|31641.3|31591.3|15
1643000360000|2022-01-24 04:59:20|31642.7|31592.7|31645.3|31595.3|31645.3|31595.3|31642.7|31592.7|5
1643000370000|2022-01-24 04:59:30|31643.3|31593.3|31644.4|31594.4|31644.5|31594.5|31643.2|31593.2|6
1643000380000|2022-01-24 04:59:40|31644.3|31594.3|31646.3|31596.3|31646.6|31596.6|31644.3|31594.3|7
1643000390000|2022-01-24 04:59:50|31647|31597|31644.9|31594.9|31647|31597|31644.5|31594.5|6
1643000400000|2022-01-24 05:00:00|31644.8|31594.8|31647.3|31597.3|31647.8|31597.8|31644.7|31594.7|17
1643000410000|2022-01-24 05:00:10|31647.5|31597.5|31644|31594|31647.5|31597.5|31644|31594|11
1643000420000|2022-01-24 05:00:20|31644.7|31594.7|31644.5|31594.5|31644.9|31594.9|31644.3|31594.3|7
1643000430000|2022-01-24 05:00:30|31645.6|31595.6|31645.8|31595.8|31645.8|31595.8|31645.1|31595.1|6
1643000440000|2022-01-24 05:00:40|31645.2|31595.2|31644.7|31594.7|31646.2|31596.2|31643.3|31593.3|8
1643000450000|2022-01-24 05:00:50|31645.9|31595.9|31644.9|31594.9|31645.9|31595.9|31644.8|31594.8|11
1643000460000|2022-01-24 05:01:00|31645.1|31595.1|31644.9|31594.9|31645.2|31595.2|31642.2|31592.2|14
1643000470000|2022-01-24 05:01:10|31645|31595|31644.7|31594.7|31645.8|31595.8|31644.5|31594.5|13
1643000480000|2022-01-24 05:01:20|31645.6|31595.6|31645.9|31595.9|31645.9|31595.9|31645.2|31595.2|7
1643000490000|2022-01-24 05:01:30|31645.6|31595.6|31639.8|31589.8|31647.2|31597.2|31639.8|31589.8|14
1643000500000|2022-01-24 05:01:40|31640.5|31590.5|31644.7|31594.7|31644.7|31594.7|31640.5|31590.5|11
1643000510000|2022-01-24 05:01:50|31643.9|31593.9|31647.4|31597.4|31647.4|31597.4|31643.3|31593.3|5
1643000520000|2022-01-24 05:02:00|31646.1|31596.1|31645.1|31595.1|31646.6|31596.6|31644.4|31594.4|11
1643000530000|2022-01-24 05:02:10|31645.5|31595.5|31644.8|31594.8|31646.3|31596.3|31642.4|31592.4|11
1643000540000|2022-01-24 05:02:20|31644.4|31594.4|31645.9|31595.9|31647.3|31597.3|31644.4|31594.4|10
1643000550000|2022-01-24 05:02:30|31646.9|31596.9|31648.2|31598.2|31650.1|31600.1|31646.9|31596.9|8
1643000560000|2022-01-24 05:02:40|31649.7|31599.7|31647.7|31597.7|31649.7|31599.7|31647.7|31597.7|12
1643000570000|2022-01-24 05:02:50|31648|31598|31644.9|31594.9|31648.3|31598.3|31644.4|31594.4|8
1643000580000|2022-01-24 05:03:00|31643.3|31593.3|31648.3|31598.3|31648.3|31598.3|31643.3|31593.3|12
1643000590000|2022-01-24 05:03:10|31647.7|31597.7|31646.8|31596.8|31648.8|31598.8|31646|31596|11
1643000600000|2022-01-24 05:03:20|31646.4|31596.4|31646.5|31596.5|31646.8|31596.8|31646.1|31596.1|7
1643000610000|2022-01-24 05:03:30|31646.1|31596.1|31647.9|31597.9|31647.9|31597.9|31645.9|31595.9|9
1643000620000|2022-01-24 05:03:40|31647.6|31597.6|31647.4|31597.4|31648.3|31598.3|31647.4|31597.4|8
1643000630000|2022-01-24 05:03:50|31647.3|31597.3|31644.8|31594.8|31647.7|31597.7|31643.3|31593.3|9
1643000640000|2022-01-24 05:04:00|31645.3|31595.3|31646.8|31596.8|31646.9|31596.9|31645.2|31595.2|9
1643000650000|2022-01-24 05:04:10|31646.1|31596.1|31646.4|31596.4|31646.8|31596.8|31644.2|31594.2|11
1643000660000|2022-01-24 05:04:20|31647.2|31597.2|31647.9|31597.9|31647.9|31597.9|31646.9|31596.9|9
1643000670000|2022-01-24 05:04:30|31647.5|31597.5|31647.4|31597.4|31647.9|31597.9|31647.4|31597.4|3
1643000680000|2022-01-24 05:04:40|31647.3|31597.3|31648.9|31598.9|31648.9|31598.9|31647.3|31597.3|8
1643000690000|2022-01-24 05:04:50|31650.5|31600.5|31646.5|31596.5|31651.3|31601.3|31646.5|31596.5|7
1643000700000|2022-01-24 05:05:00|31649.4|31599.4|31646.2|31596.2|31649.4|31599.4|31645.8|31595.8|11
1643000710000|2022-01-24 05:05:10|31646|31596|31651|31601|31651.5|31601.5|31644.1|31594.1|15
1643000720000|2022-01-24 05:05:20|31650.3|31600.3|31651|31601|31651.4|31601.4|31650.3|31600.3|9
1643000730000|2022-01-24 05:05:30|31651.4|31601.4|31650|31600|31651.4|31601.4|31649.3|31599.3|10
1643000740000|2022-01-24 05:05:40|31649.9|31599.9|31650.1|31600.1|31651.4|31601.4|31649.5|31599.5|13
1643000750000|2022-01-24 05:05:50|31650.5|31600.5|31651.8|31601.8|31651.8|31601.8|31650.5|31600.5|8
1643000760000|2022-01-24 05:06:00|31650.8|31600.8|31652.3|31602.3|31653.3|31603.3|31648|31598|14
1643000770000|2022-01-24 05:06:10|31652.8|31602.8|31651.6|31601.6|31652.8|31602.8|31650.8|31600.8|8
1643000780000|2022-01-24 05:06:20|31652.2|31602.2|31653.5|31603.5|31653.8|31603.8|31651.1|31601.1|9
1643000790000|2022-01-24 05:06:30|31654.1|31604.1|31651.6|31601.6|31654.1|31604.1|31650.5|31600.5|12
1643000800000|2022-01-24 05:06:40|31652.3|31602.3|31650.3|31600.3|31652.3|31602.3|31650.3|31600.3|9
1643000810000|2022-01-24 05:06:50|31650.8|31600.8|31652.5|31602.5|31652.5|31602.5|31650.2|31600.2|9
1643000820000|2022-01-24 05:07:00|31652|31602|31652|31602|31652.6|31602.6|31651.2|31601.2|8
1643000830000|2022-01-24 05:07:10|31651.9|31601.9|31654.3|31604.3|31654.3|31604.3|31651.7|31601.7|5
1643000840000|2022-01-24 05:07:20|31653.8|31603.8|31656.8|31606.8|31656.8|31606.8|31653.8|31603.8|2
1643000850000|2022-01-24 05:07:30|31652.9|31602.9|31656.8|31606.8|31656.8|31606.8|31652.5|31602.5|6
1643000860000|2022-01-24 05:07:40|31653.9|31603.9|31652.5|31602.5|31653.9|31603.9|31651.6|31601.6|8
1643000870000|2022-01-24 05:07:50|31652|31602|31651.6|31601.6|31654.6|31604.6|31651.1|31601.1|13
1643000880000|2022-01-24 05:08:00|31652.6|31602.6|31652.4|31602.4|31653.1|31603.1|31652.3|31602.3|8
1643000890000|2022-01-24 05:08:10|31653.2|31603.2|31654.5|31604.5|31654.6|31604.6|31653.2|31603.2|8
1643000900000|2022-01-24 05:08:20|31653.9|31603.9|31651.5|31601.5|31655.9|31605.9|31651.5|31601.5|5
1643000910000|2022-01-24 05:08:30|31652.1|31602.1|31652.6|31602.6|31652.7|31602.7|31651.9|31601.9|8
1643000920000|2022-01-24 05:08:40|31652.5|31602.5|31653.1|31603.1|31653.9|31603.9|31652.5|31602.5|10
1643000930000|2022-01-24 05:08:50|31653|31603|31653|31603|31653.7|31603.7|31652.6|31602.6|9
1643000940000|2022-01-24 05:09:00|31653.4|31603.4|31653|31603|31653.9|31603.9|31650.3|31600.3|12
1643000950000|2022-01-24 05:09:10|31652.3|31602.3|31655.8|31605.8|31655.8|31605.8|31650.1|31600.1|8
1643000960000|2022-01-24 05:09:20|31653|31603|31653.1|31603.1|31653.1|31603.1|31653|31603|2
1643000970000|2022-01-24 05:09:30|31651.3|31601.3|31652.7|31602.7|31652.7|31602.7|31651.1|31601.1|6
1643000980000|2022-01-24 05:09:40|31655.8|31605.8|31653.3|31603.3|31655.8|31605.8|31653.1|31603.1|4
1643000990000|2022-01-24 05:09:50|31652.8|31602.8|31649.2|31599.2|31652.8|31602.8|31648.3|31598.3|10
1643001000000|2022-01-24 05:10:00|31649.8|31599.8|31650.1|31600.1|31651|31601|31649.8|31599.8|6
1643001010000|2022-01-24 05:10:10|31650.9|31600.9|31650.5|31600.5|31652|31602|31649.2|31599.2|11
1643001020000|2022-01-24 05:10:20|31650.4|31600.4|31650.3|31600.3|31650.8|31600.8|31648.9|31598.9|12
1643001030000|2022-01-24 05:10:30|31649.8|31599.8|31648.6|31598.6|31650.3|31600.3|31647.6|31597.6|11
1643001040000|2022-01-24 05:10:40|31650.2|31600.2|31652.3|31602.3|31652.6|31602.6|31650.2|31600.2|11
1643001050000|2022-01-24 05:10:50|31651.3|31601.3|31653.7|31603.7|31653.7|31603.7|31651.3|31601.3|6
1643001060000|2022-01-24 05:11:00|31653.3|31603.3|31651.7|31601.7|31653.7|31603.7|31650.9|31600.9|6
1643001070000|2022-01-24 05:11:10|31651.4|31601.4|31652.2|31602.2|31652.3|31602.3|31651.4|31601.4|8
1643001080000|2022-01-24 05:11:20|31652.6|31602.6|31653.3|31603.3|31653.3|31603.3|31652.2|31602.2|6
1643001090000|2022-01-24 05:11:30|31652.2|31602.2|31651.5|31601.5|31652.2|31602.2|31650.7|31600.7|11
1643001100000|2022-01-24 05:11:40|31652.9|31602.9|31653.2|31603.2|31653.3|31603.3|31651.6|31601.6|8
1643001110000|2022-01-24 05:11:50|31651.3|31601.3|31651|31601|31652.2|31602.2|31650.5|31600.5|7
1643001120000|2022-01-24 05:12:00|31649.5|31599.5|31650.8|31600.8|31651.5|31601.5|31649.5|31599.5|8
1643001130000|2022-01-24 05:12:10|31651.7|31601.7|31650.9|31600.9|31651.7|31601.7|31650.7|31600.7|6
1643001140000|2022-01-24 05:12:20|31651.3|31601.3|31651.4|31601.4|31652.5|31602.5|31651.2|31601.2|9
1643001150000|2022-01-24 05:12:30|31648.8|31598.8|31654.2|31604.2|31654.2|31604.2|31648.8|31598.8|5
1643001160000|2022-01-24 05:12:40|31650.7|31600.7|31652.6|31602.6|31652.6|31602.6|31650.7|31600.7|8
1643001170000|2022-01-24 05:12:50|31650|31600|31648.3|31598.3|31650.5|31600.5|31646.8|31596.8|11
1643001180000|2022-01-24 05:13:00|31650.3|31600.3|31648.7|31598.7|31650.3|31600.3|31647.2|31597.2|11
1643001190000|2022-01-24 05:13:10|31649.1|31599.1|31646.9|31596.9|31649.1|31599.1|31646.9|31596.9|12
1643001200000|2022-01-24 05:13:20|31647.4|31597.4|31649.6|31599.6|31649.8|31599.8|31647.4|31597.4|10
1643001210000|2022-01-24 05:13:30|31649.1|31599.1|31649.7|31599.7|31649.8|31599.8|31648.7|31598.7|4
1643001220000|2022-01-24 05:13:40|31649.8|31599.8|31647.9|31597.9|31650.5|31600.5|31647.9|31597.9|14
1643001230000|2022-01-24 05:13:50|31648.1|31598.1|31650.1|31600.1|31650.1|31600.1|31648.1|31598.1|10
1643001240000|2022-01-24 05:14:00|31648.2|31598.2|31649.6|31599.6|31649.6|31599.6|31647.7|31597.7|13
1643001250000|2022-01-24 05:14:10|31649.7|31599.7|31651.5|31601.5|31651.8|31601.8|31649.3|31599.3|13
1643001260000|2022-01-24 05:14:20|31651.2|31601.2|31650.9|31600.9|31651.7|31601.7|31650.8|31600.8|11
1643001270000|2022-01-24 05:14:30|31650.1|31600.1|31652.3|31602.3|31652.3|31602.3|31647.6|31597.6|11
1643001280000|2022-01-24 05:14:40|31650.6|31600.6|31652.5|31602.5|31652.5|31602.5|31650.6|31600.6|4
1643001290000|2022-01-24 05:14:50|31650.4|31600.4|31651.4|31601.4|31651.4|31601.4|31650.4|31600.4|3
1643001300000|2022-01-24 05:15:00|31650.8|31600.8|31650.3|31600.3|31651.7|31601.7|31650.3|31600.3|9
1643001310000|2022-01-24 05:15:10|31650.2|31600.2|31653.7|31603.7|31654.9|31604.9|31650.2|31600.2|10
1643001320000|2022-01-24 05:15:20|31654.1|31604.1|31651.3|31601.3|31654.9|31604.9|31651.3|31601.3|6
1643001330000|2022-01-24 05:15:30|31652.4|31602.4|31649.9|31599.9|31652.5|31602.5|31648|31598|8
1643001340000|2022-01-24 05:15:40|31650.6|31600.6|31650.4|31600.4|31651.7|31601.7|31648.2|31598.2|10
1643001350000|2022-01-24 05:15:50|31649.8|31599.8|31651.1|31601.1|31651.1|31601.1|31649.2|31599.2|12
1643001360000|2022-01-24 05:16:00|31650.6|31600.6|31652.6|31602.6|31652.6|31602.6|31650.5|31600.5|8
1643001370000|2022-01-24 05:16:10|31653.4|31603.4|31651.5|31601.5|31653.8|31603.8|31651|31601|8
1643001380000|2022-01-24 05:16:20|31652.8|31602.8|31653.4|31603.4|31654|31604|31651.4|31601.4|8
1643001390000|2022-01-24 05:16:30|31651.4|31601.4|31652.5|31602.5|31652.7|31602.7|31651.2|31601.2|7
1643001400000|2022-01-24 05:16:40|31652.4|31602.4|31651.8|31601.8|31653.4|31603.4|31651.6|31601.6|9
1643001410000|2022-01-24 05:16:50|31651.7|31601.7|31652.3|31602.3|31652.4|31602.4|31651.3|31601.3|11
1643001420000|2022-01-24 05:17:00|31651.7|31601.7|31651.1|31601.1|31653.2|31603.2|31651.1|31601.1|11
1643001430000|2022-01-24 05:17:10|31651.4|31601.4|31648.4|31598.4|31655.4|31605.4|31648.4|31598.4|12
1643001440000|2022-01-24 05:17:20|31648.5|31598.5|31649.8|31599.8|31650.6|31600.6|31648.5|31598.5|10
1643001450000|2022-01-24 05:17:30|31651|31601|31651.2|31601.2|31651.6|31601.6|31650.3|31600.3|9
1643001460000|2022-01-24 05:17:40|31651.8|31601.8|31652|31602|31652.6|31602.6|31651.8|31601.8|6
1643001470000|2022-01-24 05:17:50|31651.7|31601.7|31651.7|31601.7|31651.7|31601.7|31648.9|31598.9|10
1643001480000|2022-01-24 05:18:00|31651.4|31601.4|31647.6|31597.6|31652.8|31602.8|31647.6|31597.6|9
1643001490000|2022-01-24 05:18:10|31647.9|31597.9|31650.3|31600.3|31650.9|31600.9|31647.9|31597.9|6
1643001500000|2022-01-24 05:18:20|31649.8|31599.8|31650.9|31600.9|31650.9|31600.9|31649|31599|10
1643001510000|2022-01-24 05:18:30|31650.7|31600.7|31651.4|31601.4|31651.4|31601.4|31650.6|31600.6|8
1643001520000|2022-01-24 05:18:40|31652.1|31602.1|31652.1|31602.1|31652.1|31602.1|31651.7|31601.7|5
1643001530000|2022-01-24 05:18:50|31651.8|31601.8|31652.2|31602.2|31653|31603|31650.8|31600.8|7
1643001540000|2022-01-24 05:19:00|31652.1|31602.1|31648.7|31598.7|31653.3|31603.3|31646.5|31596.5|10
1643001550000|2022-01-24 05:19:10|31649.6|31599.6|31650.4|31600.4|31650.6|31600.6|31649.2|31599.2|8
1643001560000|2022-01-24 05:19:20|31649.7|31599.7|31650.7|31600.7|31650.9|31600.9|31649.5|31599.5|6
1643001570000|2022-01-24 05:19:30|31650.9|31600.9|31649.9|31599.9|31651.5|31601.5|31649.3|31599.3|9
1643001580000|2022-01-24 05:19:40|31650.1|31600.1|31651.3|31601.3|31651.4|31601.4|31649.2|31599.2|10
1643001590000|2022-01-24 05:19:50|31651.4|31601.4|31652.5|31602.5|31652.5|31602.5|31651.4|31601.4|8
1643001600000|2022-01-24 05:20:00|31652.2|31602.2|31650.6|31600.6|31653.5|31603.5|31650.4|31600.4|10
1643001610000|2022-01-24 05:20:10|31650.7|31600.7|31652.2|31602.2|31653.3|31603.3|31650.6|31600.6|15
1643001620000|2022-01-24 05:20:20|31653.2|31603.2|31652.4|31602.4|31653.7|31603.7|31652.4|31602.4|6
1643001630000|2022-01-24 05:20:30|31653.3|31603.3|31650.5|31600.5|31653.7|31603.7|31649.5|31599.5|10
1643001640000|2022-01-24 05:20:40|31650.3|31600.3|31653.9|31603.9|31653.9|31603.9|31650.3|31600.3|11
1643001650000|2022-01-24 05:20:50|31653.6|31603.6|31653|31603|31653.7|31603.7|31652.3|31602.3|8
1643001660000|2022-01-24 05:21:00|31653.4|31603.4|31653.2|31603.2|31653.4|31603.4|31650.1|31600.1|8
1643001670000|2022-01-24 05:21:10|31651.9|31601.9|31655.1|31605.1|31655.1|31605.1|31651.9|31601.9|8
1643001680000|2022-01-24 05:21:20|31652.4|31602.4|31652.4|31602.4|31652.6|31602.6|31651.8|31601.8|6
1643001690000|2022-01-24 05:21:30|31653|31603|31655.1|31605.1|31655.1|31605.1|31653|31603|3
1643001700000|2022-01-24 05:21:40|31652.7|31602.7|31648.3|31598.3|31654|31604|31648.3|31598.3|12
1643001710000|2022-01-24 05:21:50|31648.6|31598.6|31647.7|31597.7|31654.9|31604.9|31647.7|31597.7|6
1643001720000|2022-01-24 05:22:00|31647.8|31597.8|31649.6|31599.6|31649.6|31599.6|31647.8|31597.8|8
1643001730000|2022-01-24 05:22:10|31648.9|31598.9|31648.8|31598.8|31649.6|31599.6|31646.7|31596.7|10
1643001740000|2022-01-24 05:22:20|31649.8|31599.8|31649.2|31599.2|31649.8|31599.8|31648.7|31598.7|9
1643001750000|2022-01-24 05:22:30|31650.2|31600.2|31650.8|31600.8|31651.2|31601.2|31650.2|31600.2|6
1643001760000|2022-01-24 05:22:40|31651.4|31601.4|31651.8|31601.8|31652.2|31602.2|31650.4|31600.4|10
1643001770000|2022-01-24 05:22:50|31648.5|31598.5|31651.5|31601.5|31651.8|31601.8|31648.5|31598.5|5
1643001780000|2022-01-24 05:23:00|31650.7|31600.7|31648|31598|31653.2|31603.2|31647.6|31597.6|11
1643001790000|2022-01-24 05:23:10|31648.5|31598.5|31649.9|31599.9|31649.9|31599.9|31648.3|31598.3|8
1643001800000|2022-01-24 05:23:20|31649.3|31599.3|31648.4|31598.4|31649.4|31599.4|31647.6|31597.6|6
1643001810000|2022-01-24 05:23:30|31647.8|31597.8|31650.6|31600.6|31650.8|31600.8|31647.8|31597.8|7
1643001820000|2022-01-24 05:23:40|31651.2|31601.2|31650.1|31600.1|31651.2|31601.2|31648.9|31598.9|10
1643001830000|2022-01-24 05:23:50|31648.1|31598.1|31650|31600|31650|31600|31648.1|31598.1|12
1643001840000|2022-01-24 05:24:00|31649.5|31599.5|31649.1|31599.1|31650.2|31600.2|31648.9|31598.9|9
1643001850000|2022-01-24 05:24:10|31649.5|31599.5|31649.8|31599.8|31649.9|31599.9|31649.2|31599.2|6
1643001860000|2022-01-24 05:24:20|31650.2|31600.2|31650.9|31600.9|31650.9|31600.9|31649.3|31599.3|5
1643001870000|2022-01-24 05:24:30|31651.2|31601.2|31646.7|31596.7|31651.2|31601.2|31645.8|31595.8|11
1643001880000|2022-01-24 05:24:40|31646.3|31596.3|31646.9|31596.9|31648.2|31598.2|31645.8|31595.8|10
1643001890000|2022-01-24 05:24:50|31646.4|31596.4|31649.7|31599.7|31650.1|31600.1|31646.4|31596.4|11
1643001900000|2022-01-24 05:25:00|31649.4|31599.4|31646.5|31596.5|31650.1|31600.1|31646.2|31596.2|9
1643001910000|2022-01-24 05:25:10|31647|31597|31648.2|31598.2|31648.3|31598.3|31647|31597|7
1643001920000|2022-01-24 05:25:20|31648.3|31598.3|31648.3|31598.3|31649.8|31599.8|31645.3|31595.3|11
1643001930000|2022-01-24 05:25:30|31647.8|31597.8|31650|31600|31650.1|31600.1|31647.8|31597.8|7
1643001940000|2022-01-24 05:25:40|31649.3|31599.3|31650.8|31600.8|31650.8|31600.8|31649.3|31599.3|7
1643001950000|2022-01-24 05:25:50|31650.3|31600.3|31650.3|31600.3|31650.9|31600.9|31650|31600|4
1643001960000|2022-01-24 05:26:00|31649.4|31599.4|31650.8|31600.8|31651|31601|31649.4|31599.4|6
1643001970000|2022-01-24 05:26:10|31651.4|31601.4|31653.9|31603.9|31653.9|31603.9|31651.4|31601.4|3
1643001980000|2022-01-24 05:26:20|31648.5|31598.5|31652.2|31602.2|31653.9|31603.9|31648.5|31598.5|10
1643001990000|2022-01-24 05:26:30|31650.8|31600.8|31649.9|31599.9|31652.7|31602.7|31649.9|31599.9|6
1643002000000|2022-01-24 05:26:40|31649.5|31599.5|31646.5|31596.5|31651.3|31601.3|31646.5|31596.5|9
1643002010000|2022-01-24 05:26:50|31646.8|31596.8|31647.5|31597.5|31647.9|31597.9|31646.6|31596.6|9
1643002020000|2022-01-24 05:27:00|31647.4|31597.4|31644.1|31594.1|31647.9|31597.9|31643.7|31593.7|11
1643002030000|2022-01-24 05:27:10|31644.6|31594.6|31645.9|31595.9|31647.5|31597.5|31643.6|31593.6|9
1643002040000|2022-01-24 05:27:20|31645.3|31595.3|31648.5|31598.5|31648.5|31598.5|31645.3|31595.3|7
1643002050000|2022-01-24 05:27:30|31648.2|31598.2|31647|31597|31648.2|31598.2|31645.6|31595.6|16
1643002060000|2022-01-24 05:27:40|31647.4|31597.4|31648.9|31598.9|31648.9|31598.9|31647.2|31597.2|6
1643002070000|2022-01-24 05:27:50|31648.8|31598.8|31647.5|31597.5|31649.7|31599.7|31647.4|31597.4|6
1643002080000|2022-01-24 05:28:00|31651.9|31601.9|31652.2|31602.2|31652.2|31602.2|31650|31600|8
1643002090000|2022-01-24 05:28:10|31651.8|31601.8|31651.9|31601.9|31651.9|31601.9|31650.1|31600.1|10
1643002100000|2022-01-24 05:28:20|31650.7|31600.7|31648.5|31598.5|31651.6|31601.6|31647.3|31597.3|11
1643002110000|2022-01-24 05:28:30|31648.2|31598.2|31651.7|31601.7|31652.1|31602.1|31648.2|31598.2|14
1643002120000|2022-01-24 05:28:40|31652.3|31602.3|31648|31598|31652.3|31602.3|31647.2|31597.2|7
1643002130000|2022-01-24 05:28:50|31648.7|31598.7|31650.6|31600.6|31650.6|31600.6|31648.7|31598.7|4
1643002140000|2022-01-24 05:29:00|31647.4|31597.4|31652.9|31602.9|31653|31603|31647.4|31597.4|13
1643002150000|2022-01-24 05:29:10|31655.1|31605.1|31653|31603|31655.1|31605.1|31652.1|31602.1|12
1643002160000|2022-01-24 05:29:20|31652.5|31602.5|31651.5|31601.5|31653|31603|31649.4|31599.4|15
1643002170000|2022-01-24 05:29:30|31651.1|31601.1|31652|31602|31652|31602|31651.1|31601.1|9
1643002180000|2022-01-24 05:29:40|31652.6|31602.6|31652.6|31602.6|31652.6|31602.6|31651.7|31601.7|7
1643002190000|2022-01-24 05:29:50|31652.1|31602.1|31655.6|31605.6|31656|31606|31650.8|31600.8|14
1643002200000|2022-01-24 05:30:00|31657|31607|31650.4|31600.4|31657|31607|31650.4|31600.4|16
1643002210000|2022-01-24 05:30:10|31651|31601|31652.7|31602.7|31653.3|31603.3|31650.3|31600.3|13
1643002220000|2022-01-24 05:30:20|31653.4|31603.4|31652.6|31602.6|31653.5|31603.5|31652.2|31602.2|14
1643002230000|2022-01-24 05:30:30|31652.3|31602.3|31649.9|31599.9|31652.7|31602.7|31648.8|31598.8|17
1643002240000|2022-01-24 05:30:40|31649.6|31599.6|31652.8|31602.8|31653.4|31603.4|31649.6|31599.6|7
1643002250000|2022-01-24 05:30:50|31653.4|31603.4|31652.1|31602.1|31653.5|31603.5|31652.1|31602.1|6
1643002260000|2022-01-24 05:31:00|31652.5|31602.5|31652.5|31602.5|31653|31603|31651|31601|13
1643002270000|2022-01-24 05:31:10|31652.4|31602.4|31650.2|31600.2|31653.6|31603.6|31646.8|31596.8|12
1643002280000|2022-01-24 05:31:20|31648.3|31598.3|31646.4|31596.4|31650.4|31600.4|31646.4|31596.4|10
1643002290000|2022-01-24 05:31:30|31646.9|31596.9|31648.4|31598.4|31649|31599|31646.7|31596.7|8
1643002300000|2022-01-24 05:31:40|31649.7|31599.7|31652|31602|31652|31602|31647.8|31597.8|9
1643002310000|2022-01-24 05:31:50|31651.3|31601.3|31651.4|31601.4|31652.2|31602.2|31651.3|31601.3|6
1643002320000|2022-01-24 05:32:00|31650.9|31600.9|31652.6|31602.6|31652.8|31602.8|31648|31598|15
1643002330000|2022-01-24 05:32:10|31653.4|31603.4|31653.9|31603.9|31654.3|31604.3|31652.5|31602.5|16
1643002340000|2022-01-24 05:32:20|31654.2|31604.2|31650.8|31600.8|31657.4|31607.4|31649.7|31599.7|16
1643002350000|2022-01-24 05:32:30|31650.4|31600.4|31650.4|31600.4|31653.2|31603.2|31648.8|31598.8|14
1643002360000|2022-01-24 05:32:40|31649.8|31599.8|31650.2|31600.2|31651.8|31601.8|31649|31599|19
1643002370000|2022-01-24 05:32:50|31650.7|31600.7|31649.2|31599.2|31655.6|31605.6|31649|31599|18
1643002380000|2022-01-24 05:33:00|31650.6|31600.6|31651.4|31601.4|31653.3|31603.3|31648.8|31598.8|20
1643002390000|2022-01-24 05:33:10|31656.4|31606.4|31651.8|31601.8|31657.5|31607.5|31651.8|31601.8|13
1643002400000|2022-01-24 05:33:20|31651.5|31601.5|31651.7|31601.7|31653.6|31603.6|31651.4|31601.4|13
1643002410000|2022-01-24 05:33:30|31652.1|31602.1|31650.6|31600.6|31652.1|31602.1|31650.6|31600.6|12
1643002420000|2022-01-24 05:33:40|31651.6|31601.6|31653.2|31603.2|31653.7|31603.7|31651.6|31601.6|8
1643002430000|2022-01-24 05:33:50|31654.1|31604.1|31650.4|31600.4|31654.8|31604.8|31650.4|31600.4|12
1643002440000|2022-01-24 05:34:00|31650.3|31600.3|31653.1|31603.1|31653.1|31603.1|31650.3|31600.3|19
1643002450000|2022-01-24 05:34:10|31654.2|31604.2|31654.4|31604.4|31655.9|31605.9|31653.9|31603.9|13
1643002460000|2022-01-24 05:34:20|31651.5|31601.5|31653.8|31603.8|31653.8|31603.8|31651.4|31601.4|16
1643002470000|2022-01-24 05:34:30|31653.7|31603.7|31653.3|31603.3|31653.8|31603.8|31652.7|31602.7|13
1643002480000|2022-01-24 05:34:40|31653.8|31603.8|31655.7|31605.7|31656.7|31606.7|31653.8|31603.8|8
1643002490000|2022-01-24 05:34:50|31654.5|31604.5|31653.5|31603.5|31654.9|31604.9|31651.6|31601.6|11
1643002500000|2022-01-24 05:35:00|31653.7|31603.7|31653.1|31603.1|31653.9|31603.9|31652.6|31602.6|15
1643002510000|2022-01-24 05:35:10|31652.6|31602.6|31655.1|31605.1|31655.1|31605.1|31652.6|31602.6|9
1643002520000|2022-01-24 05:35:20|31654.7|31604.7|31654.6|31604.6|31655.5|31605.5|31653.9|31603.9|7
1643002530000|2022-01-24 05:35:30|31654.7|31604.7|31654.7|31604.7|31655.2|31605.2|31654.5|31604.5|5
1643002540000|2022-01-24 05:35:40|31654|31604|31655.2|31605.2|31656|31606|31653.8|31603.8|13
1643002550000|2022-01-24 05:35:50|31656.5|31606.5|31656.2|31606.2|31656.5|31606.5|31654.7|31604.7|7
1643002560000|2022-01-24 05:36:00|31654.8|31604.8|31653|31603|31655.4|31605.4|31651.8|31601.8|11
1643002570000|2022-01-24 05:36:10|31653.8|31603.8|31652.2|31602.2|31655.6|31605.6|31652.1|31602.1|13
1643002580000|2022-01-24 05:36:20|31652.3|31602.3|31652|31602|31653.9|31603.9|31652|31602|9
1643002590000|2022-01-24 05:36:30|31652.2|31602.2|31654|31604|31654|31604|31651.3|31601.3|9
1643002600000|2022-01-24 05:36:40|31652.9|31602.9|31658.1|31608.1|31658.1|31608.1|31652.9|31602.9|7
1643002610000|2022-01-24 05:36:50|31655|31605|31652.2|31602.2|31655.7|31605.7|31651.8|31601.8|6
1643002620000|2022-01-24 05:37:00|31652.4|31602.4|31654.7|31604.7|31655|31605|31651.7|31601.7|13
1643002630000|2022-01-24 05:37:10|31654.1|31604.1|31655.2|31605.2|31655.4|31605.4|31653.8|31603.8|9
1643002640000|2022-01-24 05:37:20|31652.2|31602.2|31653.8|31603.8|31653.8|31603.8|31652.2|31602.2|7
1643002650000|2022-01-24 05:37:30|31654|31604|31652.6|31602.6|31655.7|31605.7|31652.6|31602.6|8
1643002660000|2022-01-24 05:37:40|31652|31602|31651.6|31601.6|31653.9|31603.9|31650.6|31600.6|15
1643002670000|2022-01-24 05:37:50|31652.4|31602.4|31651.3|31601.3|31654.6|31604.6|31651.3|31601.3|17
1643002680000|2022-01-24 05:38:00|31651.9|31601.9|31653.5|31603.5|31655.3|31605.3|31651.8|31601.8|17
1643002690000|2022-01-24 05:38:10|31654.1|31604.1|31655.9|31605.9|31655.9|31605.9|31654.1|31604.1|9
1643002700000|2022-01-24 05:38:20|31654.4|31604.4|31654.1|31604.1|31654.9|31604.9|31652.5|31602.5|9
1643002710000|2022-01-24 05:38:30|31657.1|31607.1|31656.7|31606.7|31658|31608|31655.6|31605.6|12
1643002720000|2022-01-24 05:38:40|31652.6|31602.6|31654.1|31604.1|31654.3|31604.3|31652.6|31602.6|5
1643002730000|2022-01-24 05:38:50|31653.9|31603.9|31653.2|31603.2|31656.6|31606.6|31653.2|31603.2|14
1643002740000|2022-01-24 05:39:00|31653.5|31603.5|31652.1|31602.1|31654.7|31604.7|31652.1|31602.1|12
1643002750000|2022-01-24 05:39:10|31651.4|31601.4|31653.6|31603.6|31653.6|31603.6|31651.4|31601.4|11
1643002760000|2022-01-24 05:39:20|31653.5|31603.5|31652.7|31602.7|31654.4|31604.4|31652.2|31602.2|9
1643002770000|2022-01-24 05:39:30|31653|31603|31656.7|31606.7|31657|31607|31652.4|31602.4|10
1643002780000|2022-01-24 05:39:40|31653.1|31603.1|31652.1|31602.1|31655.6|31605.6|31652.1|31602.1|9
1643002790000|2022-01-24 05:39:50|31653.2|31603.2|31653.6|31603.6|31654.5|31604.5|31653.2|31603.2|7
1643002800000|2022-01-24 05:40:00|31652|31602|31652.7|31602.7|31654|31604|31652|31602|15
1643002810000|2022-01-24 05:40:10|31652.4|31602.4|31655|31605|31655|31605|31651.5|31601.5|9
1643002820000|2022-01-24 05:40:20|31656.1|31606.1|31652.1|31602.1|31657.6|31607.6|31651.1|31601.1|10
1643002830000|2022-01-24 05:40:30|31652.5|31602.5|31655.4|31605.4|31655.4|31605.4|31652|31602|7
1643002840000|2022-01-24 05:40:40|31654.6|31604.6|31654.3|31604.3|31654.6|31604.6|31652.3|31602.3|10
1643002850000|2022-01-24 05:40:50|31653.1|31603.1|31653.3|31603.3|31653.5|31603.5|31651.4|31601.4|11
1643002860000|2022-01-24 05:41:00|31652.8|31602.8|31651.9|31601.9|31652.9|31602.9|31651.7|31601.7|9
1643002870000|2022-01-24 05:41:10|31650.8|31600.8|31649.3|31599.3|31650.8|31600.8|31649.3|31599.3|14
1643002880000|2022-01-24 05:41:20|31647.9|31597.9|31650.9|31600.9|31650.9|31600.9|31647.9|31597.9|13
1643002890000|2022-01-24 05:41:30|31649.3|31599.3|31649.4|31599.4|31652.8|31602.8|31645|31595|16
1643002900000|2022-01-24 05:41:40|31649.8|31599.8|31652.1|31602.1|31652.2|31602.2|31649.6|31599.6|9
1643002910000|2022-01-24 05:41:50|31650|31600|31650.3|31600.3|31650.3|31600.3|31649.5|31599.5|4
1643002920000|2022-01-24 05:42:00|31650.6|31600.6|31653.9|31603.9|31654.4|31604.4|31650.5|31600.5|6
1643002930000|2022-01-24 05:42:10|31653.5|31603.5|31653.9|31603.9|31654.6|31604.6|31653.5|31603.5|5
1643002940000|2022-01-24 05:42:20|31654.6|31604.6|31652.9|31602.9|31656.2|31606.2|31652.9|31602.9|4
1643002950000|2022-01-24 05:42:30|31652.7|31602.7|31651.3|31601.3|31653.3|31603.3|31648.9|31598.9|14
1643002960000|2022-01-24 05:42:40|31650.2|31600.2|31650.6|31600.6|31651.7|31601.7|31649.6|31599.6|7
1643002970000|2022-01-24 05:42:50|31650.4|31600.4|31652.1|31602.1|31652.1|31602.1|31650.4|31600.4|8
1643002980000|2022-01-24 05:43:00|31651.8|31601.8|31651.6|31601.6|31652.8|31602.8|31648.7|31598.7|20
1643002990000|2022-01-24 05:43:10|31651.5|31601.5|31656.8|31606.8|31656.8|31606.8|31649.9|31599.9|9
1643003000000|2022-01-24 05:43:20|31655.2|31605.2|31653.6|31603.6|31656.2|31606.2|31653.2|31603.2|15
1643003010000|2022-01-24 05:43:30|31653.3|31603.3|31652.4|31602.4|31654.4|31604.4|31652.2|31602.2|11
1643003020000|2022-01-24 05:43:40|31653.3|31603.3|31650.1|31600.1|31654.1|31604.1|31649.3|31599.3|11
1643003030000|2022-01-24 05:43:50|31651.1|31601.1|31651.9|31601.9|31654|31604|31648.7|31598.7|13
1643003040000|2022-01-24 05:44:00|31651|31601|31651.1|31601.1|31653.5|31603.5|31649.8|31599.8|13
1643003050000|2022-01-24 05:44:10|31652.7|31602.7|31654.1|31604.1|31654.1|31604.1|31650.7|31600.7|8
1643003060000|2022-01-24 05:44:20|31654.4|31604.4|31653.1|31603.1|31654.4|31604.4|31651.7|31601.7|10
1643003070000|2022-01-24 05:44:30|31653.6|31603.6|31651.9|31601.9|31654.3|31604.3|31651.3|31601.3|14
1643003080000|2022-01-24 05:44:40|31651.2|31601.2|31650.6|31600.6|31653|31603|31649.9|31599.9|13
1643003090000|2022-01-24 05:44:50|31650.5|31600.5|31651.5|31601.5|31651.6|31601.6|31649.5|31599.5|10
1643003100000|2022-01-24 05:45:00|31651.2|31601.2|31650.2|31600.2|31654.5|31604.5|31649.7|31599.7|16
1643003110000|2022-01-24 05:45:10|31651.3|31601.3|31655.4|31605.4|31655.4|31605.4|31651.3|31601.3|10
1643003120000|2022-01-24 05:45:20|31654.6|31604.6|31653.9|31603.9|31657.5|31607.5|31651.5|31601.5|13
1643003130000|2022-01-24 05:45:30|31651|31601|31652.4|31602.4|31652.7|31602.7|31650.5|31600.5|8
1643003140000|2022-01-24 05:45:40|31652.3|31602.3|31648.7|31598.7|31652.8|31602.8|31648.7|31598.7|9
1643003150000|2022-01-24 05:45:50|31651|31601|31652.3|31602.3|31652.3|31602.3|31649.2|31599.2|8
1643003160000|2022-01-24 05:46:00|31651|31601|31651.1|31601.1|31651.7|31601.7|31649.6|31599.6|10
1643003170000|2022-01-24 05:46:10|31651.7|31601.7|31652|31602|31652.1|31602.1|31650.7|31600.7|7
1643003180000|2022-01-24 05:46:20|31653.2|31603.2|31652|31602|31653.2|31603.2|31652|31602|3
1643003190000|2022-01-24 05:46:30|31653.5|31603.5|31649.8|31599.8|31654.9|31604.9|31649.8|31599.8|9
1643003200000|2022-01-24 05:46:40|31651|31601|31652.1|31602.1|31652.1|31602.1|31648.8|31598.8|8
1643003210000|2022-01-24 05:46:50|31650.1|31600.1|31650.8|31600.8|31653.2|31603.2|31650.1|31600.1|8
1643003220000|2022-01-24 05:47:00|31652.6|31602.6|31652|31602|31652.7|31602.7|31648.9|31598.9|10
1643003230000|2022-01-24 05:47:10|31651.6|31601.6|31650.8|31600.8|31653.3|31603.3|31650.8|31600.8|9
1643003240000|2022-01-24 05:47:20|31651.4|31601.4|31652.5|31602.5|31653|31603|31649.3|31599.3|14
1643003250000|2022-01-24 05:47:30|31652.9|31602.9|31653.8|31603.8|31653.8|31603.8|31652.1|31602.1|9
1643003260000|2022-01-24 05:47:40|31653.3|31603.3|31654.6|31604.6|31654.6|31604.6|31653.3|31603.3|7
1643003270000|2022-01-24 05:47:50|31653.5|31603.5|31651.9|31601.9|31655.2|31605.2|31651.9|31601.9|8
1643003280000|2022-01-24 05:48:00|31655.1|31605.1|31652.2|31602.2|31655.1|31605.1|31651.6|31601.6|19
1643003290000|2022-01-24 05:48:10|31652.9|31602.9|31654|31604|31654|31604|31652.1|31602.1|9
1643003300000|2022-01-24 05:48:20|31653.3|31603.3|31653|31603|31654|31604|31652.7|31602.7|5
1643003310000|2022-01-24 05:48:30|31652.7|31602.7|31655|31605|31655.4|31605.4|31652.6|31602.6|7
1643003320000|2022-01-24 05:48:40|31658.8|31608.8|31651.7|31601.7|31658.8|31608.8|31651.7|31601.7|6
1643003330000|2022-01-24 05:48:50|31651|31601|31653.1|31603.1|31654.6|31604.6|31649.3|31599.3|12
1643003340000|2022-01-24 05:49:00|31653.7|31603.7|31651.8|31601.8|31653.7|31603.7|31651.8|31601.8|9
1643003350000|2022-01-24 05:49:10|31653.7|31603.7|31652.4|31602.4|31653.8|31603.8|31652.4|31602.4|7
1643003360000|2022-01-24 05:49:20|31653.1|31603.1|31653|31603|31653.1|31603.1|31651.1|31601.1|7
1643003370000|2022-01-24 05:49:30|31656.1|31606.1|31652.2|31602.2|31656.1|31606.1|31652.2|31602.2|5
1643003380000|2022-01-24 05:49:40|31654|31604|31653.2|31603.2|31655.1|31605.1|31653.2|31603.2|5
1643003390000|2022-01-24 05:49:50|31654|31604|31654.2|31604.2|31654.9|31604.9|31652.4|31602.3|8
1643003400000|2022-01-24 05:50:00|31655.9|31605.9|31652.2|31602.2|31655.9|31605.9|31652.2|31602.2|5
1643003410000|2022-01-24 05:50:10|31653|31603|31653|31603|31655.6|31605.6|31652.5|31602.4|8
1643003420000|2022-01-24 05:50:20|31653.4|31603.4|31652.7|31602.7|31654.7|31604.7|31652.7|31602.7|6
1643003430000|2022-01-24 05:50:30|31653.1|31603.1|31650.7|31600.7|31655.8|31605.8|31650.7|31600.7|11
1643003440000|2022-01-24 05:50:40|31652.2|31602.2|31654.1|31604.1|31654.1|31604.1|31645.3|31595.3|12
1643003450000|2022-01-24 05:50:50|31652.9|31602.9|31653.3|31603.3|31654.3|31604.3|31652.9|31602.9|4
1643003460000|2022-01-24 05:51:00|31654.4|31604.4|31655.5|31605.5|31656.5|31606.5|31654.4|31604.4|6
1643003470000|2022-01-24 05:51:10|31653.6|31603.6|31656.1|31606.1|31656.1|31606.1|31653.6|31603.6|6
1643003480000|2022-01-24 05:51:20|31657.4|31607.4|31656.6|31606.6|31657.4|31607.4|31656.6|31606.6|5
1643003490000|2022-01-24 05:51:30|31653|31603|31654.9|31604.9|31655.4|31605.4|31653|31603|4
1643003500000|2022-01-24 05:51:40|31656.1|31606.1|31657.1|31607.1|31657.1|31607.1|31654.6|31604.6|5
1643003510000|2022-01-24 05:51:50|31654.6|31604.6|31652|31602|31654.6|31604.6|31652|31602|5
1643003520000|2022-01-24 05:52:00|31652.3|31602.3|31651.9|31601.9|31653.8|31603.8|31651.9|31601.9|9
1643003530000|2022-01-24 05:52:10|31652.7|31602.7|31648.8|31598.8|31653.1|31603.1|31648.6|31598.6|9
1643003540000|2022-01-24 05:52:20|31647.2|31597.2|31650.8|31600.8|31653.8|31603.8|31647.2|31597.2|12
1643003550000|2022-01-24 05:52:30|31650.9|31600.9|31651.7|31601.7|31653.7|31603.7|31650.9|31600.9|10
1643003560000|2022-01-24 05:52:40|31652.5|31602.5|31651.5|31601.5|31653.6|31603.6|31649.3|31599.3|11
1643003570000|2022-01-24 05:52:50|31651.6|31601.6|31652.1|31602.1|31652.6|31602.6|31651.1|31601.1|15
1643003580000|2022-01-24 05:53:00|31652|31602|31652.2|31602.2|31653|31603|31651.5|31601.5|6
1643003590000|2022-01-24 05:53:10|31651.8|31601.8|31652.9|31602.9|31654.1|31604.1|31651.4|31601.4|9
1643003600000|2022-01-24 05:53:20|31652.8|31602.8|31651.9|31601.9|31653.1|31603.1|31650.1|31600.1|8
1643003610000|2022-01-24 05:53:30|31652.1|31602.1|31651.6|31601.6|31653.2|31603.2|31649.2|31599.2|9
1643003620000|2022-01-24 05:53:40|31650|31600|31649.9|31599.9|31651.6|31601.6|31649.9|31599.9|7
1643003630000|2022-01-24 05:53:50|31650|31600|31648|31598|31650|31600|31647.6|31597.6|12
1643003640000|2022-01-24 05:54:00|31647.4|31597.4|31651.2|31601.2|31651.2|31601.2|31647.4|31597.4|13
1643003650000|2022-01-24 05:54:10|31651.6|31601.6|31648.4|31598.4|31654.1|31604.1|31647|31597|24
1643003660000|2022-01-24 05:54:20|31649|31599|31651.5|31601.5|31652.2|31602.2|31648.1|31598.1|17
1643003670000|2022-01-24 05:54:30|31649.9|31599.9|31654.1|31604.1|31654.7|31604.7|31649.9|31599.9|18
1643003680000|2022-01-24 05:54:40|31654.9|31604.9|31653.4|31603.4|31656.4|31606.4|31653.2|31603.2|16
1643003690000|2022-01-24 05:54:50|31652.9|31602.9|31658|31608|31659.8|31609.8|31652.9|31602.9|22
1643003700000|2022-01-24 05:55:00|31657.6|31607.6|31657|31607|31658.1|31608.1|31655.2|31605.2|15
1643003710000|2022-01-24 05:55:10|31658.2|31608.2|31653.6|31603.6|31658.2|31608.2|31653.6|31603.6|19
1643003720000|2022-01-24 05:55:20|31653.1|31603.1|31654.1|31604.1|31655.2|31605.2|31651.9|31601.9|15
1643003730000|2022-01-24 05:55:30|31653.5|31603.5|31653.4|31603.4|31655.6|31605.6|31651.5|31601.5|15
1643003740000|2022-01-24 05:55:40|31654.3|31604.3|31657|31607|31657|31607|31653.4|31603.4|10
1643003750000|2022-01-24 05:55:50|31656|31606|31652.9|31602.9|31656.6|31606.6|31648.5|31598.5|21
1643003760000|2022-01-24 05:56:00|31652.8|31602.8|31653.8|31603.8|31654.2|31604.2|31650.5|31600.5|16
1643003770000|2022-01-24 05:56:10|31654.4|31604.4|31651.7|31601.7|31654.4|31604.4|31650.9|31600.9|11
1643003780000|2022-01-24 05:56:20|31651.2|31601.2|31652.7|31602.7|31653.4|31603.4|31650.5|31600.5|14
1643003790000|2022-01-24 05:56:30|31652.8|31602.8|31651.8|31601.8|31654.6|31604.6|31651.4|31601.4|12
1643003800000|2022-01-24 05:56:40|31651|31601|31653.4|31603.4|31653.5|31603.5|31651|31601|7
1643003810000|2022-01-24 05:56:50|31653.3|31603.3|31654.4|31604.4|31659.8|31609.8|31653|31603|14
1643003820000|2022-01-24 05:57:00|31653.4|31603.4|31657.5|31607.5|31659.7|31609.7|31651.7|31601.7|27
1643003830000|2022-01-24 05:57:10|31655.3|31605.3|31660.1|31610.1|31660.1|31610.1|31654.6|31604.6|25
1643003840000|2022-01-24 05:57:20|31660|31610|31659.8|31609.8|31660.4|31610.4|31658.6|31608.6|11
1643003850000|2022-01-24 05:57:30|31658.7|31608.7|31658.4|31608.4|31659.3|31609.3|31657.2|31607.2|9
1643003860000|2022-01-24 05:57:40|31657.8|31607.8|31659.9|31609.9|31659.9|31609.9|31657.4|31607.4|10
1643003870000|2022-01-24 05:57:50|31660.9|31610.9|31659.8|31609.8|31661|31611|31658.2|31608.2|15
1643003880000|2022-01-24 05:58:00|31658.6|31608.6|31658.1|31608.1|31659.6|31609.6|31658.1|31608.1|11
1643003890000|2022-01-24 05:58:10|31658.9|31608.9|31658.7|31608.7|31661.1|31611.1|31657.2|31607.2|27
1643003900000|2022-01-24 05:58:20|31658.6|31608.6|31658.9|31608.9|31661.5|31611.5|31658.3|31608.3|19
1643003910000|2022-01-24 05:58:30|31659|31609|31659.7|31609.7|31659.9|31609.9|31658.5|31608.5|14
1643003920000|2022-01-24 05:58:40|31659.9|31609.9|31658.5|31608.5|31660.3|31610.3|31657.6|31607.6|17
1643003930000|2022-01-24 05:58:50|31658|31608|31660.9|31610.9|31661|31611|31656.8|31606.8|18
1643003940000|2022-01-24 05:59:00|31661.1|31611.1|31662.5|31612.5|31662.5|31612.5|31657.9|31607.9|25
1643003950000|2022-01-24 05:59:10|31662.6|31612.6|31660.1|31610.1|31662.6|31612.6|31658.4|31608.4|16
1643003960000|2022-01-24 05:59:20|31660.7|31610.7|31660|31610|31661.7|31611.7|31659.4|31609.4|20
1643003970000|2022-01-24 05:59:30|31660.6|31610.6|31667.2|31613.2|31672|31614.8|31659.2|31608.6|23
1643003980000|2022-01-24 05:59:40|31667.8|31613.3|31665.4|31615.4|31668.5|31615.6|31660.6|31608.8|29
1643003990000|2022-01-24 05:59:50|31665.6|31615.6|31668.5|31618.5|31670.3|31620.3|31663.5|31613.5|35
1643004000000|2022-01-24 06:00:00|31669|31619|31663.7|31613.7|31669.6|31619.6|31660|31610|35
1643004010000|2022-01-24 06:00:10|31663.8|31613.8|31664.1|31614.1|31666.4|31616.4|31663.8|31613.8|27
1643004020000|2022-01-24 06:00:20|31664.2|31614.2|31663.9|31613.9|31664.5|31614.5|31663.7|31613.7|18
1643004030000|2022-01-24 06:00:30|31664.2|31614.2|31665.1|31615.1|31665.1|31615.1|31663.6|31613.6|11
1643004040000|2022-01-24 06:00:40|31665.3|31615.3|31663.8|31613.8|31665.3|31615.3|31663.5|31613.5|19
1643004050000|2022-01-24 06:00:50|31663.6|31613.6|31663.3|31613.3|31663.9|31613.9|31663.2|31613.2|11
1643004060000|2022-01-24 06:01:00|31663.2|31613.2|31662.4|31612.4|31664.3|31614.3|31661.1|31611.1|18
1643004070000|2022-01-24 06:01:10|31662.2|31612.2|31661.7|31611.7|31662.7|31612.7|31661.5|31611.5|15
1643004080000|2022-01-24 06:01:20|31662|31612|31663.5|31613.5|31665|31629.6|31647.8|31611.7|22
1643004090000|2022-01-24 06:01:30|31663.4|31613.4|31664.1|31614.1|31664.1|31614.1|31663.4|31613.4|14
1643004100000|2022-01-24 06:01:40|31663.3|31613.3|31667|31617|31667|31617|31663.3|31613.3|19
1643004110000|2022-01-24 06:01:50|31666.8|31616.8|31666.5|31616.5|31668.2|31631.2|31650.6|31616|22
1643004120000|2022-01-24 06:02:00|31666.8|31616.8|31665.7|31615.7|31666.8|31616.8|31665.4|31615.4|9
1643004130000|2022-01-24 06:02:10|31664.4|31614.4|31666|31616|31666|31616|31663.3|31613.3|12
1643004140000|2022-01-24 06:02:20|31663.8|31613.8|31663.4|31613.4|31664.5|31614.5|31662.7|31612.7|20
1643004150000|2022-01-24 06:02:30|31663|31613|31659.3|31609.3|31663.7|31613.7|31657.8|31607.8|22
1643004160000|2022-01-24 06:02:40|31658.9|31608.9|31659.9|31609.9|31660.2|31610.2|31656.9|31606.9|19
1643004170000|2022-01-24 06:02:50|31658.8|31608.8|31659.9|31609.9|31659.9|31609.9|31658.8|31608.8|12
1643004180000|2022-01-24 06:03:00|31659.6|31609.6|31660.9|31610.9|31661|31611|31659.4|31609.4|9
1643004190000|2022-01-24 06:03:10|31661.3|31611.3|31661.2|31611.2|31662.1|31612.1|31659.8|31609.8|12
1643004200000|2022-01-24 06:03:20|31661.1|31611.1|31660.8|31610.8|31661.9|31611.9|31660.1|31610.1|22
1643004210000|2022-01-24 06:03:30|31661.8|31611.8|31661|31611|31662.2|31612.2|31661|31611|13
1643004220000|2022-01-24 06:03:40|31661.1|31611.1|31661.3|31611.3|31661.3|31611.3|31660.7|31610.7|13
1643004230000|2022-01-24 06:03:50|31661.1|31611.1|31662.1|31612.1|31662.1|31612.1|31661.1|31611.1|7
1643004240000|2022-01-24 06:04:00|31660.9|31610.9|31662.1|31612.1|31662.5|31612.5|31660.9|31610.9|7
1643004250000|2022-01-24 06:04:10|31662.3|31612.3|31662.5|31612.5|31662.6|31612.6|31661.6|31611.6|12
1643004260000|2022-01-24 06:04:20|31662.4|31612.4|31663.1|31613.1|31664.1|31614.1|31662.4|31612.4|14
1643004270000|2022-01-24 06:04:30|31663.2|31613.2|31661.6|31611.6|31664.1|31614.1|31661.1|31611.1|16
1643004280000|2022-01-24 06:04:40|31661.8|31611.8|31662.1|31612.1|31662.1|31612.1|31661.1|31611.1|12
1643004290000|2022-01-24 06:04:50|31662.5|31612.5|31662|31612|31662.5|31612.5|31660.7|31610.7|13
1643004300000|2022-01-24 06:05:00|31662.6|31612.6|31660.1|31610.1|31662.6|31612.6|31659.3|31609.3|17
1643004310000|2022-01-24 06:05:10|31660.5|31610.5|31660.5|31610.5|31660.8|31610.8|31659.1|31609.1|12
1643004320000|2022-01-24 06:05:20|31660.1|31610.1|31659.9|31609.9|31661.1|31611.1|31659.9|31609.9|16
1643004330000|2022-01-24 06:05:30|31659.8|31609.8|31660.7|31610.7|31661.1|31611.1|31659.8|31609.8|12
1643004340000|2022-01-24 06:05:40|31660.9|31610.9|31662.4|31612.4|31663.2|31613.2|31660.9|31610.9|8
1643004350000|2022-01-24 06:05:50|31662.3|31612.3|31661.8|31611.8|31664.1|31614.1|31661|31611|15
1643004360000|2022-01-24 06:06:00|31661.5|31611.5|31661.1|31611.1|31662.6|31612.6|31661.1|31611.1|21
1643004370000|2022-01-24 06:06:10|31661.5|31611.5|31665.1|31615.1|31665.1|31615.1|31661.4|31611.4|15
1643004380000|2022-01-24 06:06:20|31665.4|31615.4|31666.4|31616.4|31667.7|31617.7|31665.4|31615.4|18
1643004390000|2022-01-24 06:06:30|31666.2|31616.2|31666.8|31616.8|31666.9|31616.9|31666.2|31616.2|7
1643004400000|2022-01-24 06:06:40|31666.6|31616.6|31666.7|31616.7|31667.4|31617.4|31665.6|31615.6|11
1643004410000|2022-01-24 06:06:50|31666.9|31616.9|31666.9|31616.9|31667.3|31617.3|31666.3|31616.3|7
1643004420000|2022-01-24 06:07:00|31667.2|31617.2|31667.5|31617.5|31667.6|31617.6|31666.8|31616.8|10
1643004430000|2022-01-24 06:07:10|31667.6|31617.6|31666.6|31616.6|31667.7|31617.7|31666.6|31616.6|11
1643004440000|2022-01-24 06:07:20|31667|31617|31666.9|31616.9|31667.2|31617.2|31666.6|31616.6|14
1643004450000|2022-01-24 06:07:30|31667.4|31617.4|31666.6|31616.6|31667.5|31617.5|31666.2|31616.2|20
1643004460000|2022-01-24 06:07:40|31666.1|31616.1|31666.7|31616.7|31666.7|31616.7|31665.8|31615.8|13
1643004470000|2022-01-24 06:07:50|31666.3|31616.3|31666.8|31616.8|31666.8|31616.8|31666|31616|11
1643004480000|2022-01-24 06:08:00|31666.7|31616.7|31667.3|31617.3|31667.7|31617.7|31666.4|31616.4|12
1643004490000|2022-01-24 06:08:10|31667.2|31617.2|31666.2|31616.2|31667.6|31617.6|31665.6|31615.6|19
1643004500000|2022-01-24 06:08:20|31666.1|31616.1|31669.2|31619.2|31669.6|31619.6|31666.1|31616.1|13
1643004510000|2022-01-24 06:08:30|31669.1|31619.1|31668.9|31618.9|31669.4|31619.4|31668.1|31618.1|16
1643004520000|2022-01-24 06:08:40|31668.5|31618.5|31667.8|31617.8|31668.7|31618.7|31667.2|31617.2|15
1643004530000|2022-01-24 06:08:50|31668.2|31618.2|31669.9|31619.9|31669.9|31619.9|31667.5|31617.5|14
1643004540000|2022-01-24 06:09:00|31672|31622|31668.9|31618.9|31672|31622|31668.6|31618.6|20
1643004550000|2022-01-24 06:09:10|31669.2|31619.2|31669.7|31619.7|31669.7|31619.7|31669|31619|11
1643004560000|2022-01-24 06:09:20|31669.8|31619.8|31669.7|31619.7|31670.1|31620.1|31669.4|31619.4|9
1643004570000|2022-01-24 06:09:30|31669.6|31619.6|31670.7|31620.7|31670.8|31620.8|31669.5|31619.5|10
1643004580000|2022-01-24 06:09:40|31670.8|31620.8|31670.7|31620.7|31670.8|31620.8|31670.3|31620.3|6
1643004590000|2022-01-24 06:09:50|31670.8|31620.8|31668.5|31618.5|31670.8|31633.5|31653.5|31618|13
1643004600000|2022-01-24 06:10:00|31668.1|31618.1|31668.4|31618.4|31670.3|31634.5|31653|31618.1|23
1643004610000|2022-01-24 06:10:10|31668|31618|31668.4|31618.4|31669.5|31619.5|31668|31618|19
1643004620000|2022-01-24 06:10:20|31668.5|31618.5|31668.6|31618.6|31668.8|31618.8|31668.4|31618.4|8
1643004630000|2022-01-24 06:10:30|31669.2|31619.2|31667.8|31617.8|31669.2|31619.2|31667.8|31617.8|8
1643004640000|2022-01-24 06:10:40|31668.1|31618.1|31668|31618|31668.4|31618.4|31667.1|31617.1|11
1643004650000|2022-01-24 06:10:50|31667.8|31617.8|31670.4|31620.4|31671|31621|31667.8|31617.8|15
1643004660000|2022-01-24 06:11:00|31670.3|31620.3|31670.2|31620.2|31670.6|31620.6|31670.1|31620.1|12
1643004670000|2022-01-24 06:11:10|31670.4|31620.4|31668.5|31618.5|31670.4|31620.4|31668.1|31618.1|15
1643004680000|2022-01-24 06:11:20|31668.4|31618.4|31668.6|31618.6|31668.9|31618.9|31667.1|31617.1|15
1643004690000|2022-01-24 06:11:30|31670.7|31620.7|31667.3|31617.3|31670.7|31620.7|31666.5|31616.5|19
1643004700000|2022-01-24 06:11:40|31667.2|31617.2|31667.1|31617.1|31667.4|31617.4|31667.1|31617.1|10
1643004710000|2022-01-24 06:11:50|31667.4|31617.4|31666.8|31616.8|31667.6|31617.6|31666.2|31616.2|14
1643004720000|2022-01-24 06:12:00|31666.9|31616.9|31666.3|31616.3|31667.1|31617.1|31665.4|31615.4|17
1643004730000|2022-01-24 06:12:10|31666.5|31616.5|31667.8|31617.8|31667.8|31617.8|31666.1|31616.1|14
1643004740000|2022-01-24 06:12:20|31668.9|31618.9|31668.8|31618.8|31669.3|31634.2|31654.2|31617.4|21
1643004750000|2022-01-24 06:12:30|31669|31619|31671.1|31621.1|31671.5|31621.5|31668.1|31618.1|19
1643004760000|2022-01-24 06:12:40|31671.6|31621.6|31668.9|31618.9|31671.6|31621.6|31668.9|31618.9|24
1643004770000|2022-01-24 06:12:50|31668.7|31618.7|31654.6|31634.6|31668.7|31634.6|31653.3|31618.7|9
1643004780000|2022-01-24 06:13:00|31654.4|31634.4|31653.6|31633.6|31670.8|31634.7|31652.7|31619.1|13
1643004790000|2022-01-24 06:13:10|31653.4|31633.4|31669.8|31619.8|31669.9|31633.4|31653.4|31618.9|14
1643004800000|2022-01-24 06:13:20|31669.2|31619.2|31668.9|31618.9|31669.9|31619.9|31668.2|31618.2|12
1643004810000|2022-01-24 06:13:30|31669.2|31619.2|31653.6|31633.6|31671.5|31634.8|31653.3|31618.2|16
1643004820000|2022-01-24 06:13:40|31653.7|31633.7|31655.1|31635.1|31655.6|31635.6|31653.7|31633.7|15
1643004830000|2022-01-24 06:13:50|31655.6|31635.6|31670.9|31620.9|31672.1|31635.6|31655.5|31619.1|16
1643004840000|2022-01-24 06:14:00|31671.1|31621.1|31655.9|31635.9|31671.1|31636|31655.2|31619.8|19
1643004850000|2022-01-24 06:14:10|31655.5|31635.5|31654.7|31634.7|31655.8|31635.8|31654.4|31634.4|13
1643004860000|2022-01-24 06:14:20|31654.6|31634.6|31654.6|31634.6|31654.9|31634.9|31653.9|31633.9|12
1643004870000|2022-01-24 06:14:30|31669.8|31619.8|31670.1|31620.1|31670.1|31620.1|31669.5|31619.5|7
1643004880000|2022-01-24 06:14:40|31670.4|31620.4|31670|31620|31670.4|31620.4|31669.7|31619.7|10
1643004890000|2022-01-24 06:14:50|31669.9|31619.9|31668.8|31618.8|31670.1|31620.1|31668.5|31618.5|13
1643004900000|2022-01-24 06:15:00|31669.1|31619.1|31669.8|31619.8|31671.1|31634.8|31653.4|31618.9|18
1643004910000|2022-01-24 06:15:10|31670.5|31620.5|31668.5|31618.5|31671.4|31634.7|31653|31616.4|20
1643004920000|2022-01-24 06:15:20|31668.9|31618.9|31668.6|31618.6|31669.1|31619.1|31668.3|31618.3|11
1643004930000|2022-01-24 06:15:30|31668.9|31618.9|31668.1|31618.1|31668.9|31618.9|31668|31618|12
1643004940000|2022-01-24 06:15:40|31667.4|31617.4|31667.6|31617.6|31668.2|31618.2|31667.2|31617.2|10
1643004950000|2022-01-24 06:15:50|31668.5|31618.5|31669.7|31619.7|31670.6|31633.3|31651.3|31618.2|14
1643004960000|2022-01-24 06:16:00|31669.5|31619.5|31669.1|31619.1|31670.9|31634.5|31654|31617.9|28
1643004970000|2022-01-24 06:16:10|31669.4|31619.4|31669.2|31619.2|31670.3|31633|31652.7|31616|20
1643004980000|2022-01-24 06:16:20|31669.1|31619.1|31669.3|31619.3|31669.4|31619.4|31668.1|31618.1|10
1643004990000|2022-01-24 06:16:30|31669.1|31619.1|31669.2|31619.2|31669.3|31619.3|31669.1|31619.1|5
1643005000000|2022-01-24 06:16:40|31667.6|31617.6|31652.9|31632.9|31670|31633.7|31650.3|31617.6|9
1643005010000|2022-01-24 06:16:50|31667.8|31617.8|31669.4|31619.4|31670|31630|31650|31617.8|12
1643005020000|2022-01-24 06:17:00|31669|31619|31667.2|31617.2|31669|31619|31666.3|31616.3|14
1643005030000|2022-01-24 06:17:10|31667.1|31617.1|31666.5|31616.5|31667.1|31617.1|31665.8|31615.8|15
1643005040000|2022-01-24 06:17:20|31666.4|31616.4|31666.5|31616.5|31667.1|31617.1|31666.3|31616.3|12
1643005050000|2022-01-24 06:17:30|31666.7|31616.7|31671.7|31621.7|31673.3|31623.3|31666.7|31616.7|17
1643005060000|2022-01-24 06:17:40|31670.1|31620.1|31653.9|31633.9|31670.7|31634|31653.1|31618.3|25
1643005070000|2022-01-24 06:17:50|31653.7|31633.7|31653.1|31633.1|31654.4|31634.4|31653|31633|15
1643005080000|2022-01-24 06:18:00|31653.5|31633.5|31652.9|31632.9|31653.7|31633.7|31652.2|31632.2|15
1643005090000|2022-01-24 06:18:10|31651.5|31631.5|31668.5|31618.5|31670|31631.5|31651.5|31616.9|20
1643005100000|2022-01-24 06:18:20|31668.1|31618.1|31669.3|31619.3|31669.5|31619.5|31668|31618|18
1643005110000|2022-01-24 06:18:30|31668.9|31618.9|31669.4|31619.4|31669.4|31619.4|31668|31618|9
1643005120000|2022-01-24 06:18:40|31669.7|31619.7|31667.4|31617.4|31669.8|31619.8|31666.6|31616.6|16
1643005130000|2022-01-24 06:18:50|31668.1|31618.1|31667.3|31617.3|31668.5|31618.5|31666.9|31616.9|10
1643005140000|2022-01-24 06:19:00|31666.3|31616.3|31667.2|31617.2|31669.9|31633.7|31652.1|31616.3|27
1643005150000|2022-01-24 06:19:10|31666.8|31616.8|31668.6|31618.6|31670.1|31620.1|31666.8|31616.8|10
1643005160000|2022-01-24 06:19:20|31668.7|31618.7|31668|31618|31669.2|31619.2|31667.7|31617.7|8
1643005170000|2022-01-24 06:19:30|31667.9|31617.9|31666.7|31616.7|31668.4|31618.4|31666.4|31616.4|11
1643005180000|2022-01-24 06:19:40|31667.3|31617.3|31667.2|31617.2|31668.7|31618.7|31667|31617|11
1643005190000|2022-01-24 06:19:50|31667.5|31617.5|31668.1|31618.1|31668.2|31633.9|31651.4|31616.4|19
1643005200000|2022-01-24 06:20:00|31668|31618|31669.2|31619.2|31669.2|31619.2|31667|31617|12
1643005210000|2022-01-24 06:20:10|31669.1|31619.1|31669.2|31619.2|31669.2|31619.2|31668.9|31618.9|7
1643005220000|2022-01-24 06:20:20|31669|31619|31667.6|31617.6|31670.1|31620.1|31667.4|31617.4|11
1643005230000|2022-01-24 06:20:30|31668|31618|31668.2|31618.2|31668.3|31618.3|31666.8|31616.8|11
1643005240000|2022-01-24 06:20:40|31668.1|31618.1|31666.9|31616.9|31668.4|31618.4|31666.3|31616.3|8
1643005250000|2022-01-24 06:20:50|31664.2|31614.2|31666|31616|31666.9|31616.9|31664.2|31614.2|22
1643005260000|2022-01-24 06:21:00|31666.2|31616.2|31667.4|31617.4|31667.4|31617.4|31664.7|31614.7|13
1643005270000|2022-01-24 06:21:10|31667.5|31617.5|31667.4|31617.4|31668|31618|31666.9|31616.9|9
1643005280000|2022-01-24 06:21:20|31667.1|31617.1|31666.7|31616.7|31668.1|31618.1|31666.7|31616.7|15
1643005290000|2022-01-24 06:21:30|31667.3|31617.3|31668.4|31618.4|31668.4|31618.4|31666.7|31616.7|9
1643005300000|2022-01-24 06:21:40|31668.8|31618.8|31668.7|31618.7|31668.8|31634.1|31654.1|31618.4|7
1643005310000|2022-01-24 06:21:50|31668.9|31618.9|31669|31619|31669.4|31619.4|31666.2|31616.2|13
1643005320000|2022-01-24 06:22:00|31668.2|31618.2|31667.5|31617.5|31668.9|31618.9|31667.5|31617.5|11
1643005330000|2022-01-24 06:22:10|31668|31618|31668.4|31618.4|31668.9|31618.9|31668|31618|15
1643005340000|2022-01-24 06:22:20|31668.5|31618.5|31653.3|31633.3|31669.3|31633.3|31650.3|31616.9|15
1643005350000|2022-01-24 06:22:30|31653.7|31633.7|31668.7|31618.7|31669.2|31633.9|31653.6|31618.7|7
1643005360000|2022-01-24 06:22:40|31668.8|31618.8|31668.4|31618.4|31669.9|31619.9|31668|31618|18
1643005370000|2022-01-24 06:22:50|31668.9|31618.9|31653.1|31633.1|31668.9|31633.2|31652.1|31617.4|13
1643005380000|2022-01-24 06:23:00|31653.3|31633.3|31669|31619|31669.8|31633.3|31653.3|31619|7
1643005390000|2022-01-24 06:23:10|31669.6|31619.6|31669.8|31619.8|31669.8|31619.8|31669.6|31619.6|3
1643005400000|2022-01-24 06:23:20|31669.9|31619.9|31668.9|31618.9|31670.1|31620.1|31668.4|31618.4|9
1643005410000|2022-01-24 06:23:30|31669.1|31619.1|31670.6|31620.6|31670.7|31620.7|31668.3|31618.3|14
1643005420000|2022-01-24 06:23:40|31669.7|31619.7|31655|31635|31669.9|31635.1|31654.5|31619.7|7
1643005430000|2022-01-24 06:23:50|31654.7|31634.7|31653.4|31633.4|31654.9|31634.9|31653.2|31633.2|11
1643005440000|2022-01-24 06:24:00|31653.7|31633.7|31670.1|31620.1|31670.6|31633.7|31653.5|31620.1|8
1643005450000|2022-01-24 06:24:10|31670.3|31620.3|31670|31620|31670.7|31620.7|31669.9|31619.9|9
1643005460000|2022-01-24 06:24:20|31670.1|31620.1|31669.9|31619.9|31670.4|31620.4|31669.8|31619.8|9
1643005470000|2022-01-24 06:24:30|31670.4|31620.4|31670.2|31620.2|31670.9|31620.9|31670.2|31620.2|9
1643005480000|2022-01-24 06:24:40|31670.1|31620.1|31669.3|31619.3|31670.2|31620.2|31668.7|31618.7|12
1643005490000|2022-01-24 06:24:50|31669.2|31619.2|31671.1|31621.1|31671.7|31621.7|31669.2|31619.2|21
1643005500000|2022-01-24 06:25:00|31670.9|31620.9|31655.2|31635.2|31671.1|31635.2|31654.5|31620.3|16
1643005510000|2022-01-24 06:25:10|31655.4|31635.4|31655.4|31635.4|31672.8|31635.7|31653.9|31620.2|19
1643005520000|2022-01-24 06:25:20|31654.8|31634.8|31655.4|31635.4|31655.9|31635.9|31654.2|31634.2|26
1643005530000|2022-01-24 06:25:30|31655.5|31635.5|31656.3|31636.3|31656.3|31636.3|31655.2|31635.2|14
1643005540000|2022-01-24 06:25:40|31656.4|31636.4|31656.8|31636.8|31656.8|31636.8|31656.1|31636.1|15
1643005550000|2022-01-24 06:25:50|31656.6|31636.6|31657.2|31637.2|31657.2|31637.2|31656.4|31636.4|13
1643005560000|2022-01-24 06:26:00|31672.1|31622.1|31672.1|31622.1|31672.8|31622.8|31672.1|31622.1|12
1643005570000|2022-01-24 06:26:10|31672.2|31622.2|31673.1|31623.1|31674.8|31638.8|31657|31620.3|22
1643005580000|2022-01-24 06:26:20|31670.8|31620.8|31657.4|31637.4|31670.8|31638.1|31656|31620.8|17
1643005590000|2022-01-24 06:26:30|31656.3|31636.3|31657.6|31637.6|31657.9|31637.9|31656.3|31636.3|26
1643005600000|2022-01-24 06:26:40|31657.9|31637.9|31658.3|31638.3|31659|31639|31657|31637|20
1643005610000|2022-01-24 06:26:50|31658.2|31638.2|31657.5|31637.5|31658.2|31638.2|31657|31637|14
1643005620000|2022-01-24 06:27:00|31657.6|31637.6|31657.6|31637.6|31658.1|31638.1|31656|31636|23
1643005630000|2022-01-24 06:27:10|31657.9|31637.9|31657.8|31637.8|31673.9|31638.3|31656.5|31623|20
1643005640000|2022-01-24 06:27:20|31658.2|31638.2|31657.3|31637.3|31659|31639|31657.1|31637.1|21
1643005650000|2022-01-24 06:27:30|31657.5|31637.5|31658.1|31638.1|31658.1|31638.1|31656.8|31636.8|14
1643005660000|2022-01-24 06:27:40|31657.7|31637.7|31657.7|31637.7|31658|31638|31656.6|31636.6|12
1643005670000|2022-01-24 06:27:50|31657.8|31637.8|31672.8|31622.8|31672.9|31638|31657.1|31622.3|9
1643005680000|2022-01-24 06:28:00|31673|31623|31673|31623|31673.1|31638.3|31656.2|31621.1|19
1643005690000|2022-01-24 06:28:10|31673.1|31623.1|31657.4|31637.4|31673.9|31638.5|31656.9|31623.1|19
1643005700000|2022-01-24 06:28:20|31657.8|31637.8|31656.4|31636.4|31657.9|31637.9|31656.3|31636.3|20
1643005710000|2022-01-24 06:28:30|31656.6|31636.6|31657.5|31637.5|31657.7|31637.7|31656.6|31636.6|14
1643005720000|2022-01-24 06:28:40|31657|31637|31670.8|31620.8|31675|31638.7|31656.3|31620.8|19
1643005730000|2022-01-24 06:28:50|31672.6|31622.6|31656.9|31636.9|31672.9|31638.5|31656.5|31620.7|25
1643005740000|2022-01-24 06:29:00|31657.1|31637.1|31656.2|31636.2|31674.1|31637.4|31655.3|31622|25
1643005750000|2022-01-24 06:29:10|31656.7|31636.7|31655.8|31635.8|31656.7|31636.7|31655.2|31635.2|18
1643005760000|2022-01-24 06:29:20|31656|31636|31656.7|31636.7|31657|31637|31654.9|31634.9|17
1643005770000|2022-01-24 06:29:30|31656.8|31636.8|31657.6|31637.6|31658.3|31638.3|31656.1|31636.1|20
1643005780000|2022-01-24 06:29:40|31657.4|31637.4|31656.1|31636.1|31657.5|31637.5|31655.9|31635.9|19
1643005790000|2022-01-24 06:29:50|31656.9|31636.9|31657.8|31637.8|31672.2|31637.8|31654|31619.5|25
1643005800000|2022-01-24 06:30:00|31658.1|31638.1|31673.2|31623.2|31673.2|31639.1|31656.6|31623.1|20
1643005810000|2022-01-24 06:30:10|31672.8|31622.8|31656.2|31636.2|31672.8|31637.7|31656.2|31621.8|23
1643005820000|2022-01-24 06:30:20|31656.1|31636.1|31656.2|31636.2|31657.8|31637.8|31656.1|31636.1|16
1643005830000|2022-01-24 06:30:30|31656.4|31636.4|31656.9|31636.9|31656.9|31636.9|31655.8|31635.8|14
1643005840000|2022-01-24 06:30:40|31656.6|31636.6|31657|31637|31657|31637|31655.9|31635.9|10
1643005850000|2022-01-24 06:30:50|31656.4|31636.4|31670|31620|31672.1|31636.4|31654.5|31619.1|23
1643005860000|2022-01-24 06:31:00|31669.4|31619.4|31655.9|31635.9|31670.5|31635.9|31655.3|31619.4|14
1643005870000|2022-01-24 06:31:10|31655.7|31635.7|31655.2|31635.2|31655.9|31635.9|31654.6|31634.6|19
1643005880000|2022-01-24 06:31:20|31655.3|31635.3|31655.2|31635.2|31655.4|31635.4|31654.7|31634.7|11
1643005890000|2022-01-24 06:31:30|31655.7|31635.7|31654.3|31634.3|31655.9|31635.9|31654.3|31634.3|9
1643005900000|2022-01-24 06:31:40|31654.9|31634.9|31670.1|31620.1|31670.3|31634.9|31654.9|31619.8|10
1643005910000|2022-01-24 06:31:50|31670.2|31620.2|31655.3|31635.3|31671|31635.3|31653.8|31620.1|13
1643005920000|2022-01-24 06:32:00|31655.6|31635.6|31655.1|31635.1|31655.7|31635.7|31654.4|31634.4|11
1643005930000|2022-01-24 06:32:10|31655.3|31635.3|31653.4|31633.4|31655.5|31635.5|31653.4|31633.4|10
1643005940000|2022-01-24 06:32:20|31653.7|31633.7|31667.2|31617.2|31668.4|31633.7|31653.1|31617.2|11
1643005950000|2022-01-24 06:32:30|31668|31618|31667.2|31617.2|31668.2|31618.2|31666.2|31616.2|10
1643005960000|2022-01-24 06:32:40|31667.8|31617.8|31666.2|31616.2|31668.2|31618.2|31665.4|31615.4|20
1643005970000|2022-01-24 06:32:50|31666.5|31616.5|31667.1|31617.1|31667.3|31617.3|31664.9|31614.9|12
1643005980000|2022-01-24 06:33:00|31667.4|31617.4|31667.2|31617.2|31667.4|31617.4|31666.1|31616.1|11
1643005990000|2022-01-24 06:33:10|31667|31617|31666.4|31616.4|31667.3|31617.3|31665.9|31615.9|14
1643006000000|2022-01-24 06:33:20|31666.8|31616.8|31667.3|31617.3|31667.4|31632.2|31650.6|31616.8|12
1643006010000|2022-01-24 06:33:30|31668|31618|31669.2|31619.2|31669.8|31633.8|31651.4|31615.7|21
1643006020000|2022-01-24 06:33:40|31669.9|31619.9|31670.5|31620.5|31670.5|31620.5|31669.8|31619.8|8
1643006030000|2022-01-24 06:33:50|31670.3|31620.3|31670.1|31620.1|31670.3|31620.3|31669.6|31619.6|14
1643006040000|2022-01-24 06:34:00|31670.4|31620.4|31669.4|31619.4|31670.6|31620.6|31669.4|31619.4|6
1643006050000|2022-01-24 06:34:10|31669|31619|31669.3|31619.3|31669.4|31619.4|31668.1|31618.1|13
1643006060000|2022-01-24 06:34:20|31669.2|31619.2|31669|31619|31669.9|31619.9|31667.7|31617.7|15
1643006070000|2022-01-24 06:34:30|31669.1|31619.1|31652.6|31632.6|31669.1|31633.6|31651.5|31619.1|11
1643006080000|2022-01-24 06:34:40|31652|31632|31653.4|31633.4|31653.4|31633.4|31652|31632|4
1643006090000|2022-01-24 06:34:50|31654.7|31634.7|31668.4|31618.4|31669.6|31634.7|31654.7|31618.2|13
1643006100000|2022-01-24 06:35:00|31668.3|31618.3|31668.9|31618.9|31669.1|31619.1|31668.3|31618.3|11
1643006110000|2022-01-24 06:35:10|31668.6|31618.6|31668.8|31618.8|31668.9|31618.9|31668.5|31618.5|9
1643006120000|2022-01-24 06:35:20|31668.7|31618.7|31668.6|31618.6|31669.2|31619.2|31667.8|31617.8|11
1643006130000|2022-01-24 06:35:30|31669|31619|31653.3|31633.3|31669.1|31633.3|31652.3|31616.9|9
1643006140000|2022-01-24 06:35:40|31653.5|31633.5|31667.5|31617.5|31668.5|31633.5|31653.5|31616.8|11
1643006150000|2022-01-24 06:35:50|31666.5|31616.5|31667.2|31617.2|31667.2|31617.2|31666.1|31616.1|12
1643006160000|2022-01-24 06:36:00|31666.8|31616.8|31650.4|31630.4|31666.8|31630.4|31649.9|31615.8|18
1643006170000|2022-01-24 06:36:10|31650.3|31630.3|31650.5|31630.5|31650.7|31630.7|31650|31630|8
1643006180000|2022-01-24 06:36:20|31650.8|31630.8|31650.8|31630.8|31651.1|31631.1|31650.8|31630.8|3
1643006190000|2022-01-24 06:36:30|31651|31631|31649.6|31629.6|31651.2|31631.2|31648.5|31628.5|11
1643006200000|2022-01-24 06:36:40|31649.9|31629.9|31649.7|31629.7|31650.2|31630.2|31649.2|31629.2|11
1643006210000|2022-01-24 06:36:50|31649.6|31629.6|31648.3|31628.3|31649.9|31629.9|31646.4|31626.4|22
1643006220000|2022-01-24 06:37:00|31648.7|31628.7|31666.2|31616.2|31668.5|31629.7|31647.8|31614.2|26
1643006230000|2022-01-24 06:37:10|31666.1|31616.1|31649.7|31629.7|31666.1|31630.1|31648.2|31614.7|11
1643006240000|2022-01-24 06:37:20|31649.8|31629.8|31650.3|31630.3|31650.4|31630.4|31649.8|31629.8|6
1643006250000|2022-01-24 06:37:30|31650|31630|31650.5|31630.5|31650.5|31630.5|31650|31630|4
1643006260000|2022-01-24 06:37:40|31650.8|31630.8|31664.3|31614.3|31666|31630.8|31650.6|31614.3|8
1643006270000|2022-01-24 06:37:50|31664|31614|31665.1|31615.1|31665.1|31615.1|31664|31614|7
1643006280000|2022-01-24 06:38:00|31648.2|31628.2|31665.1|31615.1|31665.1|31628.2|31645|31613.1|9
1643006290000|2022-01-24 06:38:10|31648|31628|31648.8|31628.8|31650.9|31630.9|31648|31628|8
1643006300000|2022-01-24 06:38:20|31648.9|31628.9|31650|31630|31650.1|31630.1|31648.9|31628.9|10
1643006310000|2022-01-24 06:38:30|31649.6|31629.6|31651|31631|31651|31631|31648.7|31628.7|10
1643006320000|2022-01-24 06:38:40|31650.9|31630.9|31666.2|31616.2|31666.3|31630.9|31650.9|31615.9|7
1643006330000|2022-01-24 06:38:50|31666|31616|31663.3|31613.3|31668.1|31618.1|31662.3|31612.3|21
1643006340000|2022-01-24 06:39:00|31663.9|31613.9|31663.4|31613.4|31664.3|31614.3|31663|31613|14
1643006350000|2022-01-24 06:39:10|31663.6|31613.6|31663.8|31613.8|31664.1|31614.1|31663.6|31613.6|6
1643006360000|2022-01-24 06:39:20|31664|31614|31664.3|31614.3|31665.6|31615.6|31664|31614|8
1643006370000|2022-01-24 06:39:30|31664.5|31614.5|31664.7|31614.7|31664.7|31614.7|31664.4|31614.4|4
1643006380000|2022-01-24 06:39:40|31664.2|31614.2|31665.9|31615.9|31666.1|31616.1|31664|31614|13
1643006390000|2022-01-24 06:39:50|31665.7|31615.7|31665.1|31615.1|31667|31617|31664.5|31614.5|15
1643006400000|2022-01-24 06:40:00|31666.5|31616.5|31665.6|31615.6|31666.6|31616.6|31665|31615|13
1643006410000|2022-01-24 06:40:10|31665.4|31615.4|31666.2|31616.2|31667.6|31617.6|31663.9|31613.9|19
1643006420000|2022-01-24 06:40:20|31665.8|31615.8|31666.4|31616.4|31666.9|31616.9|31665.8|31615.8|8
1643006430000|2022-01-24 06:40:30|31666.6|31616.6|31664.3|31614.3|31666.7|31616.7|31661.7|31611.7|13
1643006440000|2022-01-24 06:40:40|31664.2|31614.2|31648.7|31628.7|31664.2|31629.2|31648.1|31614.2|15
1643006450000|2022-01-24 06:40:50|31648.4|31628.4|31648.5|31628.5|31649.3|31629.3|31648.1|31628.1|14
1643006460000|2022-01-24 06:41:00|31650.1|31630.1|31661.1|31611.1|31665.8|31630.1|31647.6|31611.1|13
1643006470000|2022-01-24 06:41:10|31661.9|31611.9|31647|31627|31662.8|31627.4|31644.8|31611.8|15
1643006480000|2022-01-24 06:41:20|31646.6|31626.6|31648|31628|31648|31628|31646.6|31626.6|15
1643006490000|2022-01-24 06:41:30|31648.1|31628.1|31664.3|31614.3|31664.3|31628.5|31648.1|31614.3|6
1643006500000|2022-01-24 06:41:40|31663.9|31613.9|31661.9|31611.9|31664.2|31614.2|31661.7|31611.7|12
1643006510000|2022-01-24 06:41:50|31661.8|31611.8|31662|31612|31663.1|31613.1|31661.6|31611.6|24
1643006520000|2022-01-24 06:42:00|31662.5|31612.5|31661.9|31611.9|31662.5|31612.5|31661|31611|8
1643006530000|2022-01-24 06:42:10|31662|31612|31662.2|31612.2|31662.3|31612.3|31662|31612|5
1643006540000|2022-01-24 06:42:20|31661.9|31611.9|31646.9|31626.9|31662|31626.9|31646.3|31611.5|12
1643006550000|2022-01-24 06:42:30|31647|31627|31662.3|31612.3|31663.5|31627.8|31647|31611.5|15
1643006560000|2022-01-24 06:42:40|31663|31613|31663.3|31613.3|31663.9|31613.9|31661.5|31611.5|12
1643006570000|2022-01-24 06:42:50|31663.2|31613.2|31661.3|31611.3|31663.7|31613.7|31661|31611|14
1643006580000|2022-01-24 06:43:00|31661.2|31611.2|31664.1|31614.1|31666.3|31629.2|31649.2|31611.2|19
1643006590000|2022-01-24 06:43:10|31664.8|31614.8|31665.2|31615.2|31665.3|31615.3|31664.8|31614.8|12
1643006600000|2022-01-24 06:43:20|31665.3|31615.3|31665.2|31615.2|31665.3|31615.3|31665|31615|9
1643006610000|2022-01-24 06:43:30|31664.6|31614.6|31665.2|31615.2|31665.6|31615.6|31663.4|31613.4|18
1643006620000|2022-01-24 06:43:40|31665.1|31615.1|31667.8|31617.8|31668.3|31618.3|31664.6|31614.6|9
1643006630000|2022-01-24 06:43:50|31651.8|31631.8|31650.3|31630.3|31651.8|31631.8|31650.2|31630.2|10
1643006640000|2022-01-24 06:44:00|31650.6|31630.6|31650.2|31630.2|31650.8|31630.8|31649.5|31629.5|9
1643006650000|2022-01-24 06:44:10|31650.4|31630.4|31650.5|31630.5|31651|31631|31649.8|31629.8|15
1643006660000|2022-01-24 06:44:20|31650.1|31630.1|31665.4|31615.4|31665.7|31630.7|31650.1|31614.6|12
1643006670000|2022-01-24 06:44:30|31665.5|31615.5|31666.4|31616.4|31667.2|31617.2|31665.5|31615.5|12
1643006680000|2022-01-24 06:44:40|31665.8|31615.8|31666.5|31616.5|31666.5|31616.5|31665.8|31615.8|7
1643006690000|2022-01-24 06:44:50|31666.4|31616.4|31666.2|31616.2|31666.8|31616.8|31666.2|31616.2|8
1643006700000|2022-01-24 06:45:00|31667.8|31617.8|31666.4|31616.4|31668.1|31618.1|31665.2|31615.2|14
1643006710000|2022-01-24 06:45:10|31666.5|31616.5|31665.5|31615.5|31666.5|31616.5|31665.1|31615.1|12
1643006720000|2022-01-24 06:45:20|31664.2|31614.2|31662.5|31612.5|31664.9|31629.2|31649.2|31611.6|16
1643006730000|2022-01-24 06:45:30|31663|31613|31662.1|31612.1|31663.8|31613.8|31661.7|31611.7|11
1643006740000|2022-01-24 06:45:40|31662.3|31612.3|31661|31611|31663.7|31624|31644|31610.7|15
1643006750000|2022-01-24 06:45:50|31661.1|31611.1|31660.9|31610.9|31662.3|31612.3|31660.9|31610.9|8
1643006760000|2022-01-24 06:46:00|31661.3|31611.3|31662.8|31612.8|31662.8|31612.8|31661.3|31611.3|6
1643006770000|2022-01-24 06:46:10|31662.4|31612.4|31663.5|31613.5|31663.5|31613.5|31662.4|31612.4|5
1643006780000|2022-01-24 06:46:20|31662.9|31612.9|31661.3|31611.3|31663.1|31613.1|31661.1|31611.1|10
1643006790000|2022-01-24 06:46:30|31661.5|31611.5|31662|31612|31664.3|31627.1|31644|31611.5|24
1643006800000|2022-01-24 06:46:40|31662.7|31612.7|31662.1|31612.1|31663.1|31613.1|31661.9|31611.9|22
1643006810000|2022-01-24 06:46:50|31661.9|31611.9|31663|31613|31663|31613|31661.9|31611.9|8
1643006820000|2022-01-24 06:47:00|31664.6|31614.6|31647.1|31627.1|31664.6|31627.2|31645.9|31612.7|11
1643006830000|2022-01-24 06:47:10|31647.5|31627.5|31647.1|31627.1|31648.2|31628.2|31646.9|31626.9|13
1643006840000|2022-01-24 06:47:20|31646.8|31626.8|31648.7|31628.7|31648.8|31628.8|31646.8|31626.8|18
1643006850000|2022-01-24 06:47:30|31649|31629|31663.2|31613.2|31663.5|31629.5|31646.9|31612.8|18
1643006860000|2022-01-24 06:47:40|31663.5|31613.5|31662.8|31612.8|31664.1|31614.1|31662|31612|19
1643006870000|2022-01-24 06:47:50|31662.2|31612.2|31662.6|31612.6|31662.7|31612.7|31661.9|31611.9|14
1643006880000|2022-01-24 06:48:00|31662.7|31612.7|31661.7|31611.7|31662.9|31612.9|31661.7|31611.7|13
1643006890000|2022-01-24 06:48:10|31662.2|31612.2|31663.1|31613.1|31663.1|31613.1|31661.6|31611.6|8
1643006900000|2022-01-24 06:48:20|31663|31613|31661.3|31611.3|31663.6|31627.3|31647|31611.2|16
1643006910000|2022-01-24 06:48:30|31661.4|31611.4|31662.8|31612.8|31663|31613|31661.4|31611.4|11
1643006920000|2022-01-24 06:48:40|31662.9|31612.9|31661.5|31611.5|31663.1|31613.1|31660.7|31610.7|15
1643006930000|2022-01-24 06:48:50|31661.8|31611.8|31661.2|31611.2|31662.4|31612.4|31659.9|31609.9|17
1643006940000|2022-01-24 06:49:00|31662.8|31612.8|31663.7|31613.7|31664.1|31614.1|31661.8|31611.8|18
1643006950000|2022-01-24 06:49:10|31663.8|31613.8|31662.5|31612.5|31663.9|31613.9|31662.5|31612.5|13
1643006960000|2022-01-24 06:49:20|31662.7|31612.7|31661.5|31611.5|31662.8|31612.8|31661.5|31611.5|7
1643006970000|2022-01-24 06:49:30|31661.8|31611.8|31662.4|31612.4|31663.4|31613.4|31660.9|31610.9|25
1643006980000|2022-01-24 06:49:40|31662|31612|31661.1|31611.1|31662.5|31612.5|31661.1|31611.1|13
1643006990000|2022-01-24 06:49:50|31661.4|31611.4|31647|31627|31662.5|31627.6|31646.6|31610.8|11
1643007000000|2022-01-24 06:50:00|31647.6|31627.6|31648.2|31628.2|31663.3|31628.8|31645.4|31612.3|25
1643007010000|2022-01-24 06:50:10|31650.9|31630.9|31648.6|31628.6|31665.3|31631.1|31647.6|31614.1|20
1643007020000|2022-01-24 06:50:20|31664|31614|31664|31614|31664.7|31614.7|31663|31613|15
1643007030000|2022-01-24 06:50:30|31663.9|31613.9|31666.1|31616.1|31667.7|31617.7|31663.9|31613.9|20
1643007040000|2022-01-24 06:50:40|31666.3|31616.3|31663.2|31613.2|31666.9|31616.9|31662.8|31612.8|22
1643007050000|2022-01-24 06:50:50|31663.9|31613.9|31664.3|31614.3|31664.7|31614.7|31663.9|31613.9|13
1643007060000|2022-01-24 06:51:00|31664.6|31614.6|31664.3|31614.3|31664.8|31614.8|31663.5|31613.5|13
1643007070000|2022-01-24 06:51:10|31664.5|31614.5|31662.4|31612.4|31664.5|31614.5|31661.2|31611.2|14
1643007080000|2022-01-24 06:51:20|31662.9|31612.9|31663|31613|31663.6|31613.6|31660.4|31610.4|15
1643007090000|2022-01-24 06:51:30|31662.7|31612.7|31662.8|31612.8|31663.4|31613.4|31662.2|31612.2|11
1643007100000|2022-01-24 06:51:40|31662.2|31612.2|31662.4|31612.4|31663.8|31613.8|31662.2|31612.2|15
1643007110000|2022-01-24 06:51:50|31662.5|31612.5|31662.3|31612.3|31663.7|31613.7|31662.3|31612.3|8
1643007120000|2022-01-24 06:52:00|31662.7|31612.7|31663.1|31613.1|31663.8|31613.8|31662|31612|14
1643007130000|2022-01-24 06:52:10|31661.3|31611.3|31661.6|31611.6|31661.6|31611.6|31660.1|31610.1|10
1643007140000|2022-01-24 06:52:20|31661.3|31611.3|31660.7|31610.7|31661.5|31611.5|31659.5|31609.5|7
1643007150000|2022-01-24 06:52:30|31661.6|31611.6|31661.4|31611.4|31662.3|31612.3|31660.9|31610.9|8
1643007160000|2022-01-24 06:52:40|31661.6|31611.6|31662.1|31612.1|31662.9|31627.3|31647.3|31611.6|10
1643007170000|2022-01-24 06:52:50|31660.1|31610.1|31660.6|31610.6|31661.9|31611.9|31660.1|31610.1|12
1643007180000|2022-01-24 06:53:00|31661.1|31611.1|31660.3|31610.3|31664.1|31628.2|31645.7|31609.3|17
1643007190000|2022-01-24 06:53:10|31660.1|31610.1|31660.7|31610.7|31661.3|31611.3|31660.1|31610.1|12
1643007200000|2022-01-24 06:53:20|31660.3|31610.3|31661.5|31611.5|31661.5|31611.5|31660.3|31610.3|7
1643007210000|2022-01-24 06:53:30|31663.3|31613.3|31663|31613|31663.3|31613.3|31662.7|31612.7|4
1643007220000|2022-01-24 06:53:40|31663.3|31613.3|31660.8|31610.8|31663.3|31626.6|31646.3|31610.1|11
1643007230000|2022-01-24 06:53:50|31661.9|31611.9|31660.7|31610.7|31662.1|31612.1|31660.7|31610.7|7
1643007240000|2022-01-24 06:54:00|31660.9|31610.9|31659.2|31609.2|31660.9|31610.9|31658.6|31608.6|8
1643007250000|2022-01-24 06:54:10|31659.7|31609.7|31659.4|31609.4|31660.6|31610.6|31659.4|31609.4|12
1643007260000|2022-01-24 06:54:20|31659.2|31609.2|31659.3|31609.3|31660.6|31610.6|31659.1|31609.1|15
1643007270000|2022-01-24 06:54:30|31659.5|31609.5|31659.5|31609.5|31660.5|31610.5|31659.2|31609.2|14
1643007280000|2022-01-24 06:54:40|31659.1|31609.1|31658.8|31608.8|31659.6|31609.6|31657.9|31607.9|9
1643007290000|2022-01-24 06:54:50|31657.7|31607.7|31657.4|31607.4|31658.2|31608.2|31656.7|31606.7|14
1643007300000|2022-01-24 06:55:00|31656.7|31606.7|31659|31609|31659.4|31609.4|31656.7|31606.7|13
1643007310000|2022-01-24 06:55:10|31658.4|31608.4|31656.6|31606.6|31658.4|31608.4|31656.6|31606.6|13
1643007320000|2022-01-24 06:55:20|31656.8|31606.8|31657.4|31607.4|31657.4|31607.4|31656.5|31606.5|9
1643007330000|2022-01-24 06:55:30|31657|31607|31656.4|31606.4|31657.2|31607.2|31656|31606|14
1643007340000|2022-01-24 06:55:40|31656.5|31606.5|31656.9|31606.9|31657.4|31607.4|31656.5|31606.5|12
1643007350000|2022-01-24 06:55:50|31656.7|31606.7|31658.3|31608.3|31658.4|31608.4|31656.7|31606.7|15
1643007360000|2022-01-24 06:56:00|31658.2|31608.2|31658.5|31608.5|31659|31609|31658.2|31608.2|8
1643007370000|2022-01-24 06:56:10|31658.7|31608.7|31658.3|31608.3|31658.7|31608.7|31657|31607|14
1643007380000|2022-01-24 06:56:20|31657.7|31607.7|31656.8|31606.8|31658.3|31608.3|31656.6|31606.6|17
1643007390000|2022-01-24 06:56:30|31657|31607|31657.6|31607.6|31659.1|31621.4|31641.2|31605.9|15
1643007400000|2022-01-24 06:56:40|31657.5|31607.5|31657.3|31607.3|31657.9|31607.9|31656.2|31606.2|14
1643007410000|2022-01-24 06:56:50|31657.2|31607.2|31658.6|31608.6|31658.6|31608.6|31656|31606|14
1643007420000|2022-01-24 06:57:00|31658.5|31608.5|31658.3|31608.3|31658.6|31608.6|31658|31608|12
1643007430000|2022-01-24 06:57:10|31658.5|31608.5|31644.1|31624.1|31658.6|31624.1|31643.2|31607.1|15
1643007440000|2022-01-24 06:57:20|31644|31624|31659.8|31609.8|31659.8|31624.4|31643.7|31609.8|12
1643007450000|2022-01-24 06:57:30|31659.2|31609.2|31659.7|31609.7|31659.8|31609.8|31657.7|31607.7|15
1643007460000|2022-01-24 06:57:40|31659.9|31609.9|31660.7|31610.7|31660.7|31610.7|31658.8|31608.8|12
1643007470000|2022-01-24 06:57:50|31660.4|31610.4|31660.6|31610.6|31660.6|31610.6|31659.9|31609.9|11
1643007480000|2022-01-24 06:58:00|31660.4|31610.4|31662.1|31612.1|31662.6|31612.6|31660|31610|25
1643007490000|2022-01-24 06:58:10|31662|31612|31659.4|31609.4|31662.3|31612.3|31659.4|31609.4|20
1643007500000|2022-01-24 06:58:20|31659.7|31609.7|31660|31610|31660.1|31610.1|31658.8|31608.8|14
1643007510000|2022-01-24 06:58:30|31660.1|31610.1|31659.3|31609.3|31660.1|31610.1|31659.3|31609.3|10
1643007520000|2022-01-24 06:58:40|31659.5|31609.5|31658.3|31608.3|31660.3|31610.3|31657.6|31607.6|15
1643007530000|2022-01-24 06:58:50|31658.6|31608.6|31658.6|31608.6|31659.4|31609.4|31658.3|31608.3|13
1643007540000|2022-01-24 06:59:00|31659.8|31609.8|31657.9|31607.9|31659.8|31609.8|31657.9|31607.9|13
1643007550000|2022-01-24 06:59:10|31657.7|31607.7|31657.5|31607.5|31658.3|31608.3|31657.1|31607.1|12
1643007560000|2022-01-24 06:59:20|31657.7|31607.7|31657.5|31607.5|31658|31608|31656.5|31606.5|12
1643007570000|2022-01-24 06:59:30|31657.6|31607.6|31656.3|31606.3|31657.8|31607.8|31656|31606|11
1643007580000|2022-01-24 06:59:40|31656.2|31606.2|31656.6|31606.6|31657|31607|31655.7|31605.7|20
1643007590000|2022-01-24 06:59:50|31655.3|31605.3|31655.2|31605.2|31655.9|31605.9|31654.4|31604.4|15
1643007600000|2022-01-24 07:00:00|31655.7|31605.7|31647.4|31627.4|31663.8|31627.4|31645.1|31605.4|24
1643007610000|2022-01-24 07:00:10|31647.2|31627.2|31646.6|31626.6|31647.2|31627.2|31645.3|31625.3|27
1643007620000|2022-01-24 07:00:20|31645.6|31625.6|31661.2|31611.2|31661.2|31626.1|31645.6|31611.1|11
1643007630000|2022-01-24 07:00:30|31661.1|31611.1|31647.8|31627.8|31661.2|31628|31646.3|31610.6|19
1643007640000|2022-01-24 07:00:40|31647.6|31627.6|31645.5|31625.5|31648|31628|31645.4|31625.4|20
1643007650000|2022-01-24 07:00:50|31646|31626|31642.4|31622.4|31660.7|31626.1|31642.3|31609.5|24
1643007660000|2022-01-24 07:01:00|31642.5|31622.5|31642.1|31622.1|31657.5|31623|31641.6|31606.4|18
1643007670000|2022-01-24 07:01:10|31641.9|31621.9|31641.2|31621.2|31642.2|31622.2|31640.3|31620.3|21
1643007680000|2022-01-24 07:01:20|31641.7|31621.7|31644.6|31624.6|31646|31626|31641.6|31621.6|17
1643007690000|2022-01-24 07:01:30|31645|31625|31645.9|31625.9|31646.9|31626.9|31641.9|31621.9|15
1643007700000|2022-01-24 07:01:40|31646.1|31626.1|31646.2|31626.2|31646.2|31626.2|31644.2|31624.2|16
1643007710000|2022-01-24 07:01:50|31646.5|31626.5|31643.1|31623.1|31660.4|31626.5|31643|31609.5|23
1643007720000|2022-01-24 07:02:00|31643.3|31623.3|31643.3|31623.3|31643.8|31623.8|31643.2|31623.2|11
1643007730000|2022-01-24 07:02:10|31643.5|31623.5|31645.1|31625.1|31645.1|31625.1|31643.4|31623.4|17
1643007740000|2022-01-24 07:02:20|31645.2|31625.2|31643.8|31623.8|31648.3|31628.3|31643.3|31623.3|22
1643007750000|2022-01-24 07:02:30|31644.8|31624.8|31661.3|31611.3|31661.3|31626.7|31643.3|31611.3|12
1643007760000|2022-01-24 07:02:40|31661.4|31611.4|31661.6|31611.6|31664|31630|31645.9|31611.4|18
1643007770000|2022-01-24 07:02:50|31661.9|31611.9|31662|31612|31662.5|31612.5|31661.5|31611.5|11
1643007780000|2022-01-24 07:03:00|31662.5|31612.5|31646.2|31626.2|31662.5|31626.9|31645.9|31612|24
1643007790000|2022-01-24 07:03:10|31646.3|31626.3|31649.2|31629.2|31649.3|31629.3|31645.6|31625.6|15
1643007800000|2022-01-24 07:03:20|31649.5|31629.5|31652.1|31632.1|31653.4|31633.4|31649.3|31629.3|17
1643007810000|2022-01-24 07:03:30|31651.6|31631.6|31652.6|31632.6|31655.6|31635.6|31650.1|31630.1|27
1643007820000|2022-01-24 07:03:40|31652.7|31632.7|31665.2|31615.2|31666.3|31633.5|31650.9|31615.1|19
1643007830000|2022-01-24 07:03:50|31665.5|31615.5|31649.8|31629.8|31665.5|31630.3|31649.7|31615.2|17
1643007840000|2022-01-24 07:04:00|31649.7|31629.7|31645|31625|31649.7|31629.7|31645|31625|20
1643007850000|2022-01-24 07:04:10|31661.9|31611.9|31644.4|31624.4|31661.9|31625.2|31643.5|31608.9|27
1643007860000|2022-01-24 07:04:20|31644.5|31624.5|31640.9|31620.9|31655.8|31624.6|31640.3|31605|23
1643007870000|2022-01-24 07:04:30|31640.6|31620.6|31641.9|31621.9|31642.9|31622.9|31640.6|31620.6|18
1643007880000|2022-01-24 07:04:40|31641.7|31621.7|31641.2|31621.2|31642.5|31622.5|31640.9|31620.9|16
1643007890000|2022-01-24 07:04:50|31641.1|31621.1|31641.7|31621.7|31642.4|31622.4|31640.3|31620.3|14
1643007900000|2022-01-24 07:05:00|31641.5|31621.5|31641.1|31621.1|31644.4|31624.4|31637.8|31617.8|17
1643007910000|2022-01-24 07:05:10|31642.7|31622.7|31643.3|31623.3|31644.1|31624.1|31640.5|31620.5|18
1643007920000|2022-01-24 07:05:20|31641.4|31621.4|31644|31624|31644.4|31624.4|31641.4|31621.4|21
1643007930000|2022-01-24 07:05:30|31644.3|31624.3|31645|31625|31645.2|31625.2|31644.2|31624.2|17
1643007940000|2022-01-24 07:05:40|31645.1|31625.1|31644.2|31624.2|31645.1|31625.1|31643.9|31623.9|9
1643007950000|2022-01-24 07:05:50|31644.4|31624.4|31646.9|31626.9|31646.9|31626.9|31642.6|31622.6|17
1643007960000|2022-01-24 07:06:00|31646.6|31626.6|31644.1|31624.1|31647.7|31627.7|31643.6|31623.6|20
1643007970000|2022-01-24 07:06:10|31644.2|31624.2|31644|31624|31645|31625|31643.5|31623.5|9
1643007980000|2022-01-24 07:06:20|31643.9|31623.9|31644.1|31624.1|31644.5|31624.5|31643.7|31623.7|9
1643007990000|2022-01-24 07:06:30|31644.2|31624.2|31643.7|31623.7|31644.2|31624.2|31643.2|31623.2|13
1643008000000|2022-01-24 07:06:40|31643.5|31623.5|31663.9|31613.9|31663.9|31627.5|31643.5|31613.8|17
1643008010000|2022-01-24 07:06:50|31649.2|31629.2|31647.8|31627.8|31649.5|31629.5|31646.8|31626.8|14
1643008020000|2022-01-24 07:07:00|31648|31628|31647.1|31627.1|31648.1|31628.1|31645.9|31625.9|19
1643008030000|2022-01-24 07:07:10|31646.3|31626.3|31645.6|31625.6|31646.5|31626.5|31644.9|31624.9|14
1643008040000|2022-01-24 07:07:20|31645.7|31625.7|31645.6|31625.6|31646.7|31626.7|31644.7|31624.7|15
1643008050000|2022-01-24 07:07:30|31646|31626|31646.7|31626.7|31647.5|31627.5|31646|31626|15
1643008060000|2022-01-24 07:07:40|31646.9|31626.9|31665.3|31615.3|31665.3|31629.5|31646.9|31613.5|18
1643008070000|2022-01-24 07:07:50|31649.2|31629.2|31664.9|31614.9|31665.2|31629.7|31649.2|31614.8|14
1643008080000|2022-01-24 07:08:00|31665|31615|31646.2|31626.2|31665|31628.4|31646|31614.1|25
1643008090000|2022-01-24 07:08:10|31646.4|31626.4|31648.5|31628.5|31649.5|31629.5|31645.9|31625.9|20
1643008100000|2022-01-24 07:08:20|31649|31629|31651.4|31631.4|31651.4|31631.4|31646.3|31626.3|20
1643008110000|2022-01-24 07:08:30|31651.3|31631.3|31649.8|31629.8|31664.1|31632.1|31646.6|31612|28
1643008120000|2022-01-24 07:08:40|31648.2|31628.2|31661.1|31611.1|31661.7|31628.9|31647.2|31611.1|20
1643008130000|2022-01-24 07:08:50|31661.7|31611.7|31661|31611|31661.7|31626.5|31644.7|31610.3|16
1643008140000|2022-01-24 07:09:00|31660.7|31610.7|31645.2|31625.2|31661.1|31625.9|31645.2|31610|23
1643008150000|2022-01-24 07:09:10|31645.7|31625.7|31646|31626|31648.1|31628.1|31644.7|31624.7|20
1643008160000|2022-01-24 07:09:20|31646.3|31626.3|31646|31626|31647.5|31627.5|31645.4|31625.4|17
1643008170000|2022-01-24 07:09:30|31646.1|31626.1|31646.2|31626.2|31647.6|31627.6|31645.9|31625.9|16
1643008180000|2022-01-24 07:09:40|31646.3|31626.3|31644.3|31624.3|31650.5|31630.5|31643.2|31623.2|15
1643008190000|2022-01-24 07:09:50|31644.2|31624.2|31644.5|31624.5|31644.9|31624.9|31643.1|31623.1|21
1643008200000|2022-01-24 07:10:00|31644.6|31624.6|31643.8|31623.8|31645.3|31625.3|31643.4|31623.4|13
1643008210000|2022-01-24 07:10:10|31643.7|31623.7|31642.8|31622.8|31645.6|31625.6|31640.9|31620.9|26
1643008220000|2022-01-24 07:10:20|31643.3|31623.3|31643.6|31623.6|31644.2|31624.2|31642.9|31622.9|15
1643008230000|2022-01-24 07:10:30|31643.2|31623.2|31658.8|31608.8|31659.8|31628.4|31643.1|31608.5|15
1643008240000|2022-01-24 07:10:40|31643.8|31623.8|31644.7|31624.7|31644.8|31624.8|31643.3|31623.3|11
1643008250000|2022-01-24 07:10:50|31644.8|31624.8|31644|31624|31647.3|31627.3|31643.8|31623.8|23
1643008260000|2022-01-24 07:11:00|31644.1|31624.1|31645.1|31625.1|31645.1|31625.1|31643|31623|12
1643008270000|2022-01-24 07:11:10|31642.1|31622.1|31645.2|31625.2|31647.5|31627.5|31642|31622|24
1643008280000|2022-01-24 07:11:20|31645.6|31625.6|31645.1|31625.1|31645.8|31625.8|31645|31625|6
1643008290000|2022-01-24 07:11:30|31645.4|31625.4|31646.8|31626.8|31648|31628|31644.8|31624.8|18
1643008300000|2022-01-24 07:11:40|31645.7|31625.7|31643.4|31623.4|31645.8|31625.8|31642.5|31622.5|12
1643008310000|2022-01-24 07:11:50|31644.3|31624.3|31661|31611|31661|31625.3|31643|31611|10
1643008320000|2022-01-24 07:12:00|31660|31610|31643.8|31623.8|31660|31627.4|31643.2|31609.9|13
1643008330000|2022-01-24 07:12:10|31644.5|31624.5|31645.8|31625.8|31646|31626|31644.5|31624.5|12
1643008340000|2022-01-24 07:12:20|31644.8|31624.8|31644.7|31624.7|31645.3|31625.3|31644.2|31624.2|14
1643008350000|2022-01-24 07:12:30|31645.9|31625.9|31646.2|31626.2|31646.2|31626.2|31644.9|31624.9|9
1643008360000|2022-01-24 07:12:40|31646.3|31626.3|31648|31628|31664.5|31630.7|31645.6|31612|24
1643008370000|2022-01-24 07:12:50|31648.4|31628.4|31642|31622|31649.1|31629.1|31642|31622|15
1643008380000|2022-01-24 07:13:00|31642.2|31622.2|31642.3|31622.3|31658.5|31623.8|31642.2|31608|15
1643008390000|2022-01-24 07:13:10|31642.9|31622.9|31641|31621|31642.9|31622.9|31641|31621|13
1643008400000|2022-01-24 07:13:20|31641.1|31621.1|31640.5|31620.5|31641.3|31621.3|31639.8|31619.8|10
1643008410000|2022-01-24 07:13:30|31640.4|31620.4|31643.8|31623.8|31644.5|31624.5|31640|31620|13
1643008420000|2022-01-24 07:13:40|31642.3|31622.3|31660.5|31610.5|31663|31626.3|31642.3|31610.5|25
1643008430000|2022-01-24 07:13:50|31661.1|31611.1|31647.7|31627.7|31661.3|31627.7|31646.5|31610|12
1643008440000|2022-01-24 07:14:00|31647.3|31627.3|31647|31627|31647.5|31627.5|31646.1|31626.1|13
1643008450000|2022-01-24 07:14:10|31647.1|31627.1|31645.7|31625.7|31647.7|31627.7|31645.2|31625.2|16
1643008460000|2022-01-24 07:14:20|31645.5|31625.5|31643.1|31623.1|31645.5|31625.5|31642.6|31622.6|17
1643008470000|2022-01-24 07:14:30|31643.3|31623.3|31643.6|31623.6|31644.6|31624.6|31642.3|31622.3|16
1643008480000|2022-01-24 07:14:40|31641.5|31621.5|31643.4|31623.4|31643.4|31623.4|31641.5|31621.5|15
1643008490000|2022-01-24 07:14:50|31643.3|31623.3|31643.2|31623.2|31643.4|31623.4|31643.1|31623.1|5
1643008500000|2022-01-24 07:15:00|31643.4|31623.4|31645.5|31625.5|31659.3|31626.4|31642.2|31608.7|26
1643008510000|2022-01-24 07:15:10|31645.7|31625.7|31645.6|31625.6|31661.4|31626.8|31645|31610.8|20
1643008520000|2022-01-24 07:15:20|31645.5|31625.5|31645.9|31625.9|31645.9|31625.9|31645.4|31625.4|11
1643008530000|2022-01-24 07:15:30|31645.5|31625.5|31646.9|31626.9|31647|31627|31645.5|31625.5|18
1643008540000|2022-01-24 07:15:40|31647.1|31627.1|31643.2|31623.2|31647.2|31627.2|31642.9|31622.9|15
1643008550000|2022-01-24 07:15:50|31643|31623|31644.6|31624.6|31644.7|31624.7|31643|31623|13
1643008560000|2022-01-24 07:16:00|31644.8|31624.8|31644.4|31624.4|31644.8|31624.8|31643.9|31623.9|8
1643008570000|2022-01-24 07:16:10|31644.6|31624.6|31640.5|31620.5|31657.7|31624.6|31640.5|31606|13
1643008580000|2022-01-24 07:16:20|31640.3|31620.3|31640.1|31620.1|31641.9|31621.9|31639.8|31619.8|14
1643008590000|2022-01-24 07:16:30|31640.3|31620.3|31642.1|31622.1|31657|31622.1|31638.7|31605.1|14
1643008600000|2022-01-24 07:16:40|31641.1|31621.1|31640|31620|31642.2|31622.2|31639.5|31619.5|15
1643008610000|2022-01-24 07:16:50|31640.3|31620.3|31640.5|31620.5|31640.5|31620.5|31639.7|31619.7|13
1643008620000|2022-01-24 07:17:00|31638.9|31618.9|31640.7|31620.7|31656.5|31621.4|31638.9|31605.9|21
1643008630000|2022-01-24 07:17:10|31640.6|31620.6|31641.3|31621.3|31641.3|31621.3|31640.5|31620.5|7
1643008640000|2022-01-24 07:17:20|31641.1|31621.1|31641.2|31621.2|31641.3|31621.3|31640.3|31620.3|9
1643008650000|2022-01-24 07:17:30|31641.3|31621.3|31645.5|31625.5|31645.5|31625.5|31641.3|31621.3|19
1643008660000|2022-01-24 07:17:40|31645.2|31625.2|31643.8|31623.8|31646.3|31626.3|31643.5|31623.5|15
1643008670000|2022-01-24 07:17:50|31644.2|31624.2|31643.4|31623.4|31644.6|31624.6|31642.9|31622.9|8
1643008680000|2022-01-24 07:18:00|31642.3|31622.3|31642.5|31622.5|31642.9|31622.9|31641.5|31621.5|15
1643008690000|2022-01-24 07:18:10|31642.6|31622.6|31642.2|31622.2|31643.8|31623.8|31642|31622|14
1643008700000|2022-01-24 07:18:20|31642.1|31622.1|31642.1|31622.1|31642.2|31622.2|31641.3|31621.3|11
1643008710000|2022-01-24 07:18:30|31641.4|31621.4|31641.6|31621.6|31642.7|31622.7|31641.2|31621.2|18
1643008720000|2022-01-24 07:18:40|31642|31622|31642|31622|31642.7|31622.7|31642|31622|10
1643008730000|2022-01-24 07:18:50|31642.1|31622.1|31642.7|31622.7|31643|31623|31641.3|31621.3|11
1643008740000|2022-01-24 07:19:00|31642.9|31622.9|31641.7|31621.7|31643|31623|31641|31621|17
1643008750000|2022-01-24 07:19:10|31641.8|31621.8|31641.8|31621.8|31642.2|31622.2|31641.5|31621.5|6
1643008760000|2022-01-24 07:19:20|31641.7|31621.7|31642.4|31622.4|31642.4|31622.4|31641.3|31621.3|13
1643008770000|2022-01-24 07:19:30|31642.1|31622.1|31641.9|31621.9|31642.8|31622.8|31641.5|31621.5|16
1643008780000|2022-01-24 07:19:40|31642|31622|31642.6|31622.6|31642.6|31622.6|31641.8|31621.8|10
1643008790000|2022-01-24 07:19:50|31641.3|31621.3|31641.7|31621.7|31644|31624|31641|31621|19
1643008800000|2022-01-24 07:20:00|31642.3|31622.3|31641.8|31621.8|31642.3|31622.3|31638.9|31618.9|19
1643008810000|2022-01-24 07:20:10|31642.6|31622.6|31640.9|31620.9|31642.6|31622.6|31640.9|31620.9|15
1643008820000|2022-01-24 07:20:20|31641|31621|31640.5|31620.5|31641.3|31621.3|31640|31620|15
1643008830000|2022-01-24 07:20:30|31640.4|31620.4|31640.6|31620.6|31641|31621|31640.3|31620.3|15
1643008840000|2022-01-24 07:20:40|31640.7|31620.7|31640.4|31620.4|31640.7|31620.7|31639.6|31619.6|9
1643008850000|2022-01-24 07:20:50|31640.8|31620.8|31641.1|31621.1|31641.5|31621.5|31639.5|31619.5|14
1643008860000|2022-01-24 07:21:00|31642.2|31622.2|31640.1|31620.1|31656.3|31622.2|31638.9|31605.9|21
1643008870000|2022-01-24 07:21:10|31640.2|31620.2|31641.1|31621.1|31641.2|31621.2|31640.1|31620.1|11
1643008880000|2022-01-24 07:21:20|31640.8|31620.8|31641.6|31621.6|31641.6|31621.6|31640.8|31620.8|6
1643008890000|2022-01-24 07:21:30|31641.8|31621.8|31639|31619|31641.8|31621.8|31638.4|31618.4|10
1643008900000|2022-01-24 07:21:40|31638.9|31618.9|31639.4|31619.4|31639.4|31619.4|31638.1|31618.1|12
1643008910000|2022-01-24 07:21:50|31639.3|31619.3|31640.2|31620.2|31640.3|31620.3|31639.2|31619.2|7
1643008920000|2022-01-24 07:22:00|31640.3|31620.3|31641.2|31621.2|31641.5|31621.5|31639.5|31619.5|15
1643008930000|2022-01-24 07:22:10|31641.1|31621.1|31643.6|31623.6|31644.2|31624.2|31641.1|31621.1|15
1643008940000|2022-01-24 07:22:20|31643.1|31623.1|31641.5|31621.5|31643.4|31623.4|31641.2|31621.2|20
1643008950000|2022-01-24 07:22:30|31641.8|31621.8|31642|31622|31642.2|31622.2|31641.6|31621.6|16
1643008960000|2022-01-24 07:22:40|31642.1|31622.1|31646.5|31626.5|31649.3|31629.3|31641.9|31621.9|30
1643008970000|2022-01-24 07:22:50|31646.2|31626.2|31646.2|31626.2|31647.1|31627.1|31645.7|31625.7|19
1643008980000|2022-01-24 07:23:00|31646.6|31626.6|31646.9|31626.9|31647.3|31627.3|31646.3|31626.3|14
1643008990000|2022-01-24 07:23:10|31646.7|31626.7|31647.2|31627.2|31647.2|31627.2|31646.7|31626.7|11
1643009000000|2022-01-24 07:23:20|31647.7|31627.7|31644|31624|31647.8|31627.8|31642.9|31622.9|17
1643009010000|2022-01-24 07:23:30|31644.6|31624.6|31647.8|31627.8|31664.5|31629.4|31644.3|31613.1|20
1643009020000|2022-01-24 07:23:40|31648.1|31628.1|31653.6|31633.6|31671.1|31637|31645.9|31618.7|28
1643009030000|2022-01-24 07:23:50|31653.7|31633.7|31652.2|31632.2|31653.7|31633.7|31651.8|31631.8|17
1643009040000|2022-01-24 07:24:00|31652.3|31632.3|31652.1|31632.1|31652.3|31632.3|31651.9|31631.9|10
1643009050000|2022-01-24 07:24:10|31652.2|31632.2|31651.2|31631.2|31652.4|31632.4|31651|31631|14
1643009060000|2022-01-24 07:24:20|31650.9|31630.9|31652.8|31632.8|31654.3|31634.3|31650.9|31630.9|24
1643009070000|2022-01-24 07:24:30|31652.2|31632.2|31653|31633|31653.1|31633.1|31652.2|31632.2|10
1643009080000|2022-01-24 07:24:40|31652.8|31632.8|31653.6|31633.6|31653.9|31633.9|31652.1|31632.1|14
1643009090000|2022-01-24 07:24:50|31652.9|31632.9|31654.8|31634.8|31655.1|31635.1|31652.9|31632.9|9
1643009100000|2022-01-24 07:25:00|31653.3|31633.3|31651.8|31631.8|31654.4|31634.4|31651.5|31631.5|14
1643009110000|2022-01-24 07:25:10|31652|31632|31648.9|31628.9|31652.3|31632.3|31648.9|31628.9|12
1643009120000|2022-01-24 07:25:20|31649.1|31629.1|31664.8|31614.8|31665.2|31630|31649.1|31614.2|19
1643009130000|2022-01-24 07:25:30|31664.4|31614.4|31649.9|31629.9|31664.8|31630|31649.3|31614.4|10
1643009140000|2022-01-24 07:25:40|31650.2|31630.2|31649.6|31629.6|31650.2|31630.2|31649.3|31629.3|10
1643009150000|2022-01-24 07:25:50|31648.8|31628.8|31643|31623|31650.1|31630.1|31643|31623|14
1643009160000|2022-01-24 07:26:00|31658.4|31608.4|31657.1|31607.1|31658.4|31623.9|31641.3|31606.5|22
1643009170000|2022-01-24 07:26:10|31657.2|31607.2|31658.6|31608.6|31658.6|31608.6|31657.2|31607.2|13
1643009180000|2022-01-24 07:26:20|31658.7|31608.7|31657.8|31607.8|31658.7|31608.7|31657.1|31607.1|16
1643009190000|2022-01-24 07:26:30|31658.1|31608.1|31658.5|31608.5|31658.5|31608.5|31657.4|31607.4|15
1643009200000|2022-01-24 07:26:40|31658.3|31608.3|31658.4|31608.4|31658.6|31608.6|31657.7|31607.7|14
1643009210000|2022-01-24 07:26:50|31658.3|31608.3|31658.5|31608.5|31659|31609|31657.8|31607.8|9
1643009220000|2022-01-24 07:27:00|31657.4|31607.4|31658.3|31608.3|31658.4|31622.7|31642.6|31607.4|15
1643009230000|2022-01-24 07:27:10|31658.1|31608.1|31640.7|31620.7|31658.7|31621.9|31640.6|31606.5|18
1643009240000|2022-01-24 07:27:20|31640.5|31620.5|31641.8|31621.8|31641.9|31621.9|31640.5|31620.5|18
1643009250000|2022-01-24 07:27:30|31656.9|31606.9|31657.2|31607.2|31657.8|31622.1|31641.7|31606.2|23
1643009260000|2022-01-24 07:27:40|31657.3|31607.3|31656.5|31606.5|31657.5|31607.5|31656|31606|11
1643009270000|2022-01-24 07:27:50|31656.6|31606.6|31656.1|31606.1|31656.6|31620|31638.4|31604.4|19
1643009280000|2022-01-24 07:28:00|31656|31606|31656|31606|31656.2|31606.2|31655.4|31605.4|17
1643009290000|2022-01-24 07:28:10|31655.9|31605.9|31655.2|31605.2|31656.1|31606.1|31654.8|31604.8|19
1643009300000|2022-01-24 07:28:20|31655.1|31605.1|31655|31605|31655.5|31605.5|31654.5|31604.5|12
1643009310000|2022-01-24 07:28:30|31640.3|31620.3|31641.2|31621.2|31641.3|31621.3|31639.4|31619.4|24
1643009320000|2022-01-24 07:28:40|31640.6|31620.6|31637.5|31617.5|31641.1|31621.1|31637.5|31617.5|30
1643009330000|2022-01-24 07:28:50|31637.4|31617.4|31638.1|31618.1|31639.2|31619.2|31637.4|31617.4|13
1643009340000|2022-01-24 07:29:00|31638|31618|31651.9|31601.9|31653.9|31618.4|31638|31601.7|20
1643009350000|2022-01-24 07:29:10|31651.8|31601.8|31650.8|31600.8|31651.8|31601.8|31650.5|31600.5|23
1643009360000|2022-01-24 07:29:20|31651.1|31601.1|31651.4|31601.4|31651.6|31601.6|31650.9|31600.9|12
1643009370000|2022-01-24 07:29:30|31651.3|31601.3|31649.6|31599.6|31651.6|31612.7|31632.7|31599.6|16
1643009380000|2022-01-24 07:29:40|31650.1|31600.1|31652.2|31602.2|31652.6|31602.6|31649.8|31599.8|18
1643009390000|2022-01-24 07:29:50|31651.4|31601.4|31649.7|31599.7|31652.2|31602.2|31649.7|31599.7|23
1643009400000|2022-01-24 07:30:00|31649.4|31599.4|31635.9|31615.9|31650.5|31615.9|31634.1|31598.8|22
1643009410000|2022-01-24 07:30:10|31636|31616|31633.3|31613.3|31636|31616|31632.9|31612.9|25
1643009420000|2022-01-24 07:30:20|31633.2|31613.2|31630.4|31610.4|31646.5|31613.9|31630|31595.7|27
1643009430000|2022-01-24 07:30:30|31630.5|31610.5|31631.3|31611.3|31631.4|31611.4|31630.2|31610.2|15
1643009440000|2022-01-24 07:30:40|31630.6|31610.6|31630.4|31610.4|31630.6|31610.6|31629.9|31609.9|10
1643009450000|2022-01-24 07:30:50|31628.9|31608.9|31630.2|31610.2|31630.2|31610.2|31628.7|31608.7|16
1643009460000|2022-01-24 07:31:00|31630.3|31610.3|31630.4|31610.4|31631.4|31611.4|31630|31610|15
1643009470000|2022-01-24 07:31:10|31630|31610|31630.7|31610.7|31630.7|31610.7|31629.2|31609.2|22
1643009480000|2022-01-24 07:31:20|31629.8|31609.8|31630.7|31610.7|31630.8|31610.8|31629.8|31609.8|13
1643009490000|2022-01-24 07:31:30|31630.4|31610.4|31630.8|31610.8|31631.1|31611.1|31630.1|31610.1|11
1643009500000|2022-01-24 07:31:40|31631|31611|31631|31611|31631.4|31611.4|31630.3|31610.3|16
1643009510000|2022-01-24 07:31:50|31631.2|31611.2|31630.8|31610.8|31631.2|31611.2|31629.7|31609.7|17
1643009520000|2022-01-24 07:32:00|31630.7|31610.7|31629.8|31609.8|31630.9|31610.9|31628.8|31608.8|23
1643009530000|2022-01-24 07:32:10|31629.7|31609.7|31631.1|31611.1|31631.6|31611.6|31629.7|31609.7|19
1643009540000|2022-01-24 07:32:20|31631.4|31611.4|31631.1|31611.1|31631.7|31611.7|31631.1|31611.1|18
1643009550000|2022-01-24 07:32:30|31631.3|31611.3|31631.5|31611.5|31631.7|31611.7|31630.9|31610.9|18
1643009560000|2022-01-24 07:32:40|31631.7|31611.7|31631.1|31611.1|31631.9|31611.9|31630.1|31610.1|18
1643009570000|2022-01-24 07:32:50|31630.2|31610.2|31630.5|31610.5|31631.2|31611.2|31629.4|31609.4|19
1643009580000|2022-01-24 07:33:00|31630.3|31610.3|31630.5|31610.5|31631.3|31611.3|31630.2|31610.2|18
1643009590000|2022-01-24 07:33:10|31630.3|31610.3|31630.8|31610.8|31631.1|31611.1|31629.8|31609.8|10
1643009600000|2022-01-24 07:33:20|31630.4|31610.4|31630.7|31610.7|31631.3|31611.3|31630.4|31610.4|16
1643009610000|2022-01-24 07:33:30|31630.8|31610.8|31630.9|31610.9|31631.5|31611.5|31630.7|31610.7|19
1643009620000|2022-01-24 07:33:40|31631|31611|31629.4|31609.4|31631|31611|31628|31608|27
1643009630000|2022-01-24 07:33:50|31629|31609|31628.6|31608.6|31629.4|31609.4|31628.2|31608.2|17
1643009640000|2022-01-24 07:34:00|31628.4|31608.4|31630.5|31610.5|31632.2|31612.2|31628.4|31608.4|22
1643009650000|2022-01-24 07:34:10|31630.2|31610.2|31636.4|31616.4|31636.6|31616.6|31630.2|31610.2|18
1643009660000|2022-01-24 07:34:20|31636.5|31616.5|31635.9|31615.9|31637.1|31617.1|31635.6|31615.6|15
1643009670000|2022-01-24 07:34:30|31636.4|31616.4|31636.6|31616.6|31637|31617|31636.1|31616.1|14
1643009680000|2022-01-24 07:34:40|31636.7|31616.7|31633.9|31613.9|31636.7|31616.7|31633.7|31613.7|25
1643009690000|2022-01-24 07:34:50|31633.6|31613.6|31636.7|31616.7|31636.7|31616.7|31633.1|31613.1|28
1643009700000|2022-01-24 07:35:00|31636.8|31616.8|31638.1|31618.1|31638.8|31618.8|31636.3|31616.3|23
1643009710000|2022-01-24 07:35:10|31637.6|31617.6|31638.1|31618.1|31638.4|31618.4|31637.5|31617.5|13
1643009720000|2022-01-24 07:35:20|31638|31618|31638.1|31618.1|31638.5|31618.5|31637.7|31617.7|14
1643009730000|2022-01-24 07:35:30|31638.2|31618.2|31638|31618|31638.4|31618.4|31637|31617|8
1643009740000|2022-01-24 07:35:40|31637.8|31617.8|31638.5|31618.5|31638.9|31618.9|31636.3|31616.3|13
1643009750000|2022-01-24 07:35:50|31638.8|31618.8|31639.2|31619.2|31639.5|31619.5|31638.4|31618.4|24
1643009760000|2022-01-24 07:36:00|31639.1|31619.1|31640.7|31620.7|31641.8|31621.8|31639.1|31619.1|18
1643009770000|2022-01-24 07:36:10|31640.6|31620.6|31642.4|31622.4|31642.5|31622.5|31640.5|31620.5|16
1643009780000|2022-01-24 07:36:20|31642.5|31622.5|31644.8|31624.8|31644.8|31624.8|31642.1|31622.1|18
1643009790000|2022-01-24 07:36:30|31645.7|31625.7|31645.4|31625.4|31646.2|31626.2|31644.6|31624.6|22
1643009800000|2022-01-24 07:36:40|31645.5|31625.5|31645.4|31625.4|31647.2|31627.2|31644.9|31624.9|27
1643009810000|2022-01-24 07:36:50|31645.2|31625.2|31644.9|31624.9|31645.3|31625.3|31644.7|31624.7|13
1643009820000|2022-01-24 07:37:00|31645|31625|31643|31623|31645.1|31625.1|31642.3|31622.3|24
1643009830000|2022-01-24 07:37:10|31642.5|31622.5|31641.7|31621.7|31642.8|31622.8|31641.3|31621.3|13
1643009840000|2022-01-24 07:37:20|31641.9|31621.9|31642.4|31622.4|31642.7|31622.7|31641.9|31621.9|10
1643009850000|2022-01-24 07:37:30|31642.7|31622.7|31642.3|31622.3|31643|31623|31641.7|31621.7|18
1643009860000|2022-01-24 07:37:40|31642.6|31622.6|31643.7|31623.7|31643.9|31623.9|31642.6|31622.6|13
1643009870000|2022-01-24 07:37:50|31644|31624|31643.3|31623.3|31644.2|31624.2|31643|31623|16
1643009880000|2022-01-24 07:38:00|31643.1|31623.1|31643.1|31623.1|31643.7|31623.7|31642.5|31622.5|18
1643009890000|2022-01-24 07:38:10|31643|31623|31637.2|31617.2|31643.2|31623.2|31636.7|31616.7|16
1643009900000|2022-01-24 07:38:20|31636.9|31616.9|31634.9|31614.9|31637.7|31617.7|31633.8|31613.8|21
1643009910000|2022-01-24 07:38:30|31634.6|31614.6|31634.3|31614.3|31634.6|31614.6|31633.1|31613.1|22
1643009920000|2022-01-24 07:38:40|31634.7|31614.7|31634.6|31614.6|31635.3|31615.3|31634|31614|11
1643009930000|2022-01-24 07:38:50|31634.8|31614.8|31636|31616|31636|31616|31634.3|31614.3|15
1643009940000|2022-01-24 07:39:00|31636.3|31616.3|31637.3|31617.3|31637.6|31617.6|31635.2|31615.2|20
1643009950000|2022-01-24 07:39:10|31637.4|31617.4|31638.4|31618.4|31639.3|31619.3|31637|31617|18
1643009960000|2022-01-24 07:39:20|31638.3|31618.3|31636.5|31616.5|31638.3|31618.3|31636.5|31616.5|15
1643009970000|2022-01-24 07:39:30|31636.7|31616.7|31636.3|31616.3|31636.9|31616.9|31636|31616|13
1643009980000|2022-01-24 07:39:40|31636.8|31616.8|31639.6|31619.6|31639.6|31619.6|31636.2|31616.2|21
1643009990000|2022-01-24 07:39:50|31639.5|31619.5|31639.2|31619.2|31639.6|31619.6|31638.7|31618.7|16
1643010000000|2022-01-24 07:40:00|31639.3|31619.3|31639.6|31619.6|31640.3|31620.3|31639|31619|13
1643010010000|2022-01-24 07:40:10|31639.7|31619.7|31640.6|31620.6|31640.8|31620.8|31639.4|31619.4|18
1643010020000|2022-01-24 07:40:20|31640.9|31620.9|31638.3|31618.3|31641.1|31621.1|31637.7|31617.7|10
1643010030000|2022-01-24 07:40:30|31638.2|31618.2|31642|31622|31642|31622|31637.7|31617.7|11
1643010040000|2022-01-24 07:40:40|31640|31620|31641.2|31621.2|31642.6|31622.6|31639|31619|20
1643010050000|2022-01-24 07:40:50|31639.8|31619.8|31639.7|31619.7|31640.4|31620.4|31639.5|31619.5|20
1643010060000|2022-01-24 07:41:00|31639.9|31619.9|31639.8|31619.8|31639.9|31619.9|31638.4|31618.4|19
1643010070000|2022-01-24 07:41:10|31638.9|31618.9|31638.3|31618.3|31639.8|31619.8|31636.2|31616.2|25
1643010080000|2022-01-24 07:41:20|31638.2|31618.2|31638.7|31618.7|31639.6|31619.6|31638.1|31618.1|16
1643010090000|2022-01-24 07:41:30|31638.4|31618.4|31638.4|31618.4|31638.5|31618.5|31638.3|31618.3|6
1643010100000|2022-01-24 07:41:40|31638.5|31618.5|31638.1|31618.1|31638.7|31618.7|31637.3|31617.3|14
1643010110000|2022-01-24 07:41:50|31637.7|31617.7|31635.9|31615.9|31637.9|31617.9|31635.9|31615.9|18
1643010120000|2022-01-24 07:42:00|31635.3|31615.3|31637.5|31617.5|31638.1|31618.1|31635.3|31615.3|26
1643010130000|2022-01-24 07:42:10|31636.5|31616.5|31637.9|31617.9|31639|31619|31636.5|31616.5|18
1643010140000|2022-01-24 07:42:20|31638|31618|31636.2|31616.2|31638|31618|31635.2|31615.2|19
1643010150000|2022-01-24 07:42:30|31636.5|31616.5|31637.8|31617.8|31638|31618|31636.4|31616.4|17
1643010160000|2022-01-24 07:42:40|31637.3|31617.3|31637.3|31617.3|31638.3|31618.3|31636.8|31616.8|9
1643010170000|2022-01-24 07:42:50|31637.4|31617.4|31637.8|31617.8|31637.8|31617.8|31636.9|31616.9|13
1643010180000|2022-01-24 07:43:00|31637.6|31617.6|31637.4|31617.4|31640.2|31620.2|31636.2|31616.2|23
1643010190000|2022-01-24 07:43:10|31637.9|31617.9|31638|31618|31638.8|31618.8|31637.2|31617.2|11
1643010200000|2022-01-24 07:43:20|31638.5|31618.5|31639.4|31619.4|31640.3|31620.3|31638.5|31618.5|15
1643010210000|2022-01-24 07:43:30|31639|31619|31639.2|31619.2|31639.3|31619.3|31638|31618|14
1643010220000|2022-01-24 07:43:40|31639.3|31619.3|31641.3|31621.3|31641.4|31621.4|31638.8|31618.8|20
1643010230000|2022-01-24 07:43:50|31641|31621|31640.5|31620.5|31641.3|31621.3|31638.9|31618.9|22
1643010240000|2022-01-24 07:44:00|31639.9|31619.9|31639.9|31619.9|31641.1|31621.1|31639.8|31619.8|10
1643010250000|2022-01-24 07:44:10|31640.2|31620.2|31640.2|31620.2|31641.3|31621.3|31639.9|31619.9|21
1643010260000|2022-01-24 07:44:20|31640.3|31620.3|31640.9|31620.9|31642.5|31622.5|31640.3|31620.3|11
1643010270000|2022-01-24 07:44:30|31641.4|31621.4|31641.9|31621.9|31642|31622|31640.8|31620.8|12
1643010280000|2022-01-24 07:44:40|31641.4|31621.4|31640.7|31620.7|31641.6|31621.6|31639.8|31619.8|15
1643010290000|2022-01-24 07:44:50|31640.6|31620.6|31640.5|31620.5|31641.7|31621.7|31640.2|31620.2|18
1643010300000|2022-01-24 07:45:00|31640.4|31620.4|31640.6|31620.6|31641.3|31621.3|31640.4|31620.4|17
1643010310000|2022-01-24 07:45:10|31640.7|31620.7|31641|31621|31642.7|31622.7|31640.5|31620.5|12
1643010320000|2022-01-24 07:45:20|31640.9|31620.9|31641.2|31621.2|31641.2|31621.2|31640.9|31620.9|2
1643010330000|2022-01-24 07:45:30|31641.3|31621.3|31642.6|31622.6|31643.7|31623.7|31641.3|31621.3|10
1643010340000|2022-01-24 07:45:40|31642.5|31622.5|31643.2|31623.2|31645.1|31625.1|31642.5|31622.5|15
1643010350000|2022-01-24 07:45:50|31643|31623|31645.7|31625.7|31645.7|31625.7|31643|31623|5
1643010360000|2022-01-24 07:46:00|31646|31626|31646.3|31626.3|31646.9|31626.9|31643.8|31623.8|11
1643010370000|2022-01-24 07:46:10|31646.6|31626.6|31644.5|31624.5|31646.9|31626.9|31644.5|31624.5|6
1643010380000|2022-01-24 07:46:20|31646.7|31626.7|31646.3|31626.3|31649.4|31629.4|31645.8|31625.8|14
1643010390000|2022-01-24 07:46:30|31647.3|31627.3|31651.9|31631.9|31651.9|31631.9|31646.3|31626.3|11
1643010400000|2022-01-24 07:46:40|31650.6|31630.6|31652|31632|31654.2|31634.2|31650.4|31630.4|23
1643010410000|2022-01-24 07:46:50|31652.3|31632.3|31655.1|31635.1|31655.8|31635.8|31651.9|31631.9|15
1643010420000|2022-01-24 07:47:00|31654.9|31634.9|31652.9|31632.9|31654.9|31634.9|31652.9|31632.9|10
1643010430000|2022-01-24 07:47:10|31655.1|31635.1|31654.1|31634.1|31656.3|31636.3|31652.2|31632.2|28
1643010440000|2022-01-24 07:47:20|31653.7|31633.7|31656.4|31636.4|31656.4|31636.4|31653.4|31633.4|17
1643010450000|2022-01-24 07:47:30|31655.9|31635.9|31656.2|31636.2|31656.6|31636.6|31654.9|31634.9|26
1643010460000|2022-01-24 07:47:40|31655.7|31635.7|31657.3|31637.3|31657.3|31637.3|31653.8|31633.8|16
1643010470000|2022-01-24 07:47:50|31657|31637|31655.8|31635.8|31657|31637|31655.4|31635.4|16
1643010480000|2022-01-24 07:48:00|31655.9|31635.9|31658.1|31638.1|31658.1|31638.1|31655.9|31635.9|18
1643010490000|2022-01-24 07:48:10|31657.9|31637.9|31654.1|31634.1|31657.9|31637.9|31654.1|31634.1|21
1643010500000|2022-01-24 07:48:20|31654.8|31634.8|31653.9|31633.9|31654.8|31634.8|31653.9|31633.9|6
1643010510000|2022-01-24 07:48:30|31653.4|31633.4|31655.3|31635.3|31655.4|31635.4|31653.3|31633.3|21
1643010520000|2022-01-24 07:48:40|31654.5|31634.5|31655.3|31635.3|31655.3|31635.3|31653.8|31633.8|14
1643010530000|2022-01-24 07:48:50|31655.7|31635.7|31653.8|31633.8|31655.9|31635.9|31653|31633|16
1643010540000|2022-01-24 07:49:00|31656|31636|31670.2|31620.2|31671.1|31636|31653.3|31619.7|28
1643010550000|2022-01-24 07:49:10|31670.3|31620.3|31654.6|31634.6|31670.3|31634.9|31653.3|31620.3|28
1643010560000|2022-01-24 07:49:20|31655|31635|31654.6|31634.6|31658.5|31638.5|31654.1|31634.1|25
1643010570000|2022-01-24 07:49:30|31654.9|31634.9|31655.2|31635.2|31656.3|31636.3|31654.7|31634.7|21
1643010580000|2022-01-24 07:49:40|31657.6|31637.6|31656.4|31636.4|31658.4|31638.4|31655.9|31635.9|20
1643010590000|2022-01-24 07:49:50|31656.5|31636.5|31655.5|31635.5|31656.7|31636.7|31654.6|31634.6|32
1643010600000|2022-01-24 07:50:00|31656.9|31636.9|31656.2|31636.2|31658|31638|31655.3|31635.3|24
1643010610000|2022-01-24 07:50:10|31656.4|31636.4|31658.3|31638.3|31659.4|31639.4|31654.9|31634.9|25
1643010620000|2022-01-24 07:50:20|31659.6|31639.6|31659.4|31639.4|31660.1|31640.1|31657|31637|22
1643010630000|2022-01-24 07:50:30|31659.5|31639.5|31659|31639|31659.7|31639.7|31658.2|31638.2|26
1643010640000|2022-01-24 07:50:40|31659.7|31639.7|31659.8|31639.8|31662.1|31642.1|31659.4|31639.4|24
1643010650000|2022-01-24 07:50:50|31660.1|31640.1|31659.7|31639.7|31660.5|31640.5|31659.5|31639.5|16
1643010660000|2022-01-24 07:51:00|31659.9|31639.9|31658.5|31638.5|31660.1|31640.1|31656.7|31636.7|21
1643010670000|2022-01-24 07:51:10|31658.3|31638.3|31658.8|31638.8|31659.2|31639.2|31658.2|31638.2|10
1643010680000|2022-01-24 07:51:20|31658.2|31638.2|31655.9|31635.9|31659.2|31639.2|31654.9|31634.9|19
1643010690000|2022-01-24 07:51:30|31656.1|31636.1|31660.3|31640.3|31660.5|31640.5|31655.5|31635.5|20
1643010700000|2022-01-24 07:51:40|31660.9|31640.9|31665.5|31645.5|31666.2|31646.2|31658.1|31638.1|29
1643010710000|2022-01-24 07:51:50|31665.6|31645.6|31660.1|31640.1|31676.8|31645.8|31660.1|31626.3|26
1643010720000|2022-01-24 07:52:00|31660.2|31640.2|31660.2|31640.2|31661.3|31641.3|31659.4|31639.4|15
1643010730000|2022-01-24 07:52:10|31660.3|31640.3|31659.9|31639.9|31660.8|31640.8|31659.8|31639.8|17
1643010740000|2022-01-24 07:52:20|31659.8|31639.8|31658.3|31638.3|31661|31641|31658.3|31638.3|14
1643010750000|2022-01-24 07:52:30|31657.9|31637.9|31657.4|31637.4|31659.4|31639.4|31656.1|31636.1|21
1643010760000|2022-01-24 07:52:40|31658.2|31638.2|31657.8|31637.8|31658.5|31638.5|31657.3|31637.3|11
1643010770000|2022-01-24 07:52:50|31656.5|31636.5|31657.8|31637.8|31658.2|31638.2|31655.9|31635.9|16
1643010780000|2022-01-24 07:53:00|31657|31637|31659.9|31639.9|31659.9|31639.9|31657|31637|8
1643010790000|2022-01-24 07:53:10|31659.7|31639.7|31656.9|31636.9|31659.8|31639.8|31654.6|31634.6|19
1643010800000|2022-01-24 07:53:20|31657|31637|31657.7|31637.7|31658.8|31638.8|31656.4|31636.4|17
1643010810000|2022-01-24 07:53:30|31658.4|31638.4|31658.4|31638.4|31658.4|31638.4|31657.6|31637.6|15
1643010820000|2022-01-24 07:53:40|31658.1|31638.1|31657.8|31637.8|31658.6|31638.6|31657.5|31637.5|10
1643010830000|2022-01-24 07:53:50|31659.7|31639.7|31658.6|31638.6|31659.8|31639.8|31658.5|31638.5|7
1643010840000|2022-01-24 07:54:00|31658.4|31638.4|31654|31634|31658.4|31638.4|31652.6|31632.6|31
1643010850000|2022-01-24 07:54:10|31655|31635|31657.4|31637.4|31658.8|31638.8|31653.6|31633.6|23
1643010860000|2022-01-24 07:54:20|31657.7|31637.7|31657.5|31637.5|31657.9|31637.9|31655.5|31635.5|16
1643010870000|2022-01-24 07:54:30|31656.8|31636.8|31657.3|31637.3|31657.9|31637.9|31655.6|31635.6|24
1643010880000|2022-01-24 07:54:40|31656.9|31636.9|31655.8|31635.8|31658.4|31638.4|31653.4|31633.4|19
1643010890000|2022-01-24 07:54:50|31654.4|31634.4|31654.7|31634.7|31656.7|31636.7|31653.5|31633.5|31
1643010900000|2022-01-24 07:55:00|31654.5|31634.5|31650.9|31630.9|31654.5|31634.5|31649.2|31629.2|33
1643010910000|2022-01-24 07:55:10|31651.3|31631.3|31654.6|31634.6|31654.7|31634.7|31651.3|31631.3|26
1643010920000|2022-01-24 07:55:20|31654.7|31634.7|31653.4|31633.4|31654.7|31634.7|31652.9|31632.9|21
1643010930000|2022-01-24 07:55:30|31653.5|31633.5|31651.6|31631.6|31653.5|31633.5|31649.5|31629.5|30
1643010940000|2022-01-24 07:55:40|31652.2|31632.2|31648.4|31628.4|31652.9|31632.9|31648.3|31628.3|24
1643010950000|2022-01-24 07:55:50|31648.5|31628.5|31649.2|31629.2|31649.4|31629.4|31648.4|31628.4|16
1643010960000|2022-01-24 07:56:00|31649.7|31629.7|31649.1|31629.1|31649.7|31629.7|31648.9|31628.9|9
1643010970000|2022-01-24 07:56:10|31649|31629|31652.5|31632.5|31652.6|31632.6|31648.8|31628.8|10
1643010980000|2022-01-24 07:56:20|31653.2|31633.2|31653.4|31633.4|31654.3|31634.3|31651.1|31631.1|19
1643010990000|2022-01-24 07:56:30|31653.5|31633.5|31654.5|31634.5|31655.8|31635.8|31652.5|31632.5|25
1643011000000|2022-01-24 07:56:40|31654.6|31634.6|31653.2|31633.2|31655.5|31635.5|31653.2|31633.2|17
1643011010000|2022-01-24 07:56:50|31653.4|31633.4|31653.5|31633.5|31653.7|31633.7|31652.8|31632.8|15
1643011020000|2022-01-24 07:57:00|31653.7|31633.7|31654.2|31634.2|31670.7|31634.9|31652|31619.3|25
1643011030000|2022-01-24 07:57:10|31654.3|31634.3|31653.8|31633.8|31654.7|31634.7|31653.4|31633.4|17
1643011040000|2022-01-24 07:57:20|31653.6|31633.6|31655.2|31635.2|31655.2|31635.2|31653.4|31633.4|14
1643011050000|2022-01-24 07:57:30|31654.9|31634.9|31654.1|31634.1|31655.7|31635.7|31653.5|31633.5|27
1643011060000|2022-01-24 07:57:40|31654.2|31634.2|31653.8|31633.8|31655.4|31635.4|31653.8|31633.8|15
1643011070000|2022-01-24 07:57:50|31653.9|31633.9|31654.5|31634.5|31654.7|31634.7|31653.8|31633.8|21
1643011080000|2022-01-24 07:58:00|31654.6|31634.6|31655.9|31635.9|31657.5|31637.5|31654.6|31634.6|20
1643011090000|2022-01-24 07:58:10|31654.4|31634.4|31656.4|31636.4|31657.4|31637.4|31654.4|31634.4|21
1643011100000|2022-01-24 07:58:20|31656.6|31636.6|31656.7|31636.7|31659.5|31639.5|31655.6|31635.6|21
1643011110000|2022-01-24 07:58:30|31656.9|31636.9|31657.1|31637.1|31658.1|31638.1|31656.1|31636.1|18
1643011120000|2022-01-24 07:58:40|31658|31638|31657.1|31637.1|31658|31638|31656.8|31636.8|18
1643011130000|2022-01-24 07:58:50|31657.3|31637.3|31658.3|31638.3|31658.4|31638.4|31657.3|31637.3|21
1643011140000|2022-01-24 07:59:00|31659.2|31639.2|31655.7|31635.7|31659.2|31639.2|31654.6|31634.6|26
1643011150000|2022-01-24 07:59:10|31655.6|31635.6|31655.7|31635.7|31655.7|31635.7|31653.6|31633.6|29
1643011160000|2022-01-24 07:59:20|31655.6|31635.6|31655.1|31635.1|31655.7|31635.7|31653.6|31633.6|21
1643011170000|2022-01-24 07:59:30|31655.2|31635.2|31652.9|31632.9|31655.2|31635.2|31652.9|31632.9|17
1643011180000|2022-01-24 07:59:40|31652.8|31632.8|31649.9|31629.9|31653.4|31633.4|31649.9|31629.9|22
1643011190000|2022-01-24 07:59:50|31650.2|31630.2|31650|31630|31655|31635|31649|31629|21
1643011200000|2022-01-24 08:00:00|31648.7|31628.7|31655.1|31635.1|31655.4|31635.4|31648.7|31628.7|22
1643011210000|2022-01-24 08:00:10|31656.2|31636.2|31654.6|31634.6|31657.7|31637.7|31654.5|31634.5|24
1643011220000|2022-01-24 08:00:20|31655.1|31635.1|31657.4|31637.4|31658.5|31638.5|31654.6|31634.6|27
1643011230000|2022-01-24 08:00:30|31658.2|31638.2|31659|31639|31659|31639|31657.5|31637.5|27
1643011240000|2022-01-24 08:00:40|31659.4|31639.4|31657.8|31637.8|31661.8|31641.8|31657.8|31637.8|25
1643011250000|2022-01-24 08:00:50|31658.7|31638.7|31656.9|31636.9|31673.4|31638.7|31654|31622.3|25
1643011260000|2022-01-24 08:01:00|31656.6|31636.6|31658.6|31638.6|31658.6|31638.6|31656.6|31636.6|23
1643011270000|2022-01-24 08:01:10|31658.5|31638.5|31658.8|31638.8|31658.9|31638.9|31658.5|31638.5|9
1643011280000|2022-01-24 08:01:20|31658.9|31638.9|31661|31641|31661|31641|31658.9|31638.9|25
1643011290000|2022-01-24 08:01:30|31661.3|31641.3|31660.7|31640.7|31662.7|31642.7|31659.9|31639.9|25
1643011300000|2022-01-24 08:01:40|31662.9|31642.9|31663.8|31643.8|31664.5|31644.5|31661.3|31641.3|29
1643011310000|2022-01-24 08:01:50|31663.9|31643.9|31666.1|31646.1|31666.6|31646.6|31661.8|31641.8|27
1643011320000|2022-01-24 08:02:00|31666.2|31646.2|31666|31646|31666.7|31646.7|31664.5|31644.5|25
1643011330000|2022-01-24 08:02:10|31666.1|31646.1|31667.7|31647.7|31667.7|31647.7|31666|31646|17
1643011340000|2022-01-24 08:02:20|31667.9|31647.9|31684.3|31634.3|31684.7|31649.2|31667.1|31632.8|23
1643011350000|2022-01-24 08:02:30|31684.2|31634.2|31669.4|31649.4|31684.5|31649.4|31668.9|31633.3|18
1643011360000|2022-01-24 08:02:40|31668.9|31648.9|31662|31642|31669.1|31649.1|31661.2|31641.2|23
1643011370000|2022-01-24 08:02:50|31661.9|31641.9|31660.4|31640.4|31662.1|31642.1|31660.4|31640.4|22
1643011380000|2022-01-24 08:03:00|31660.6|31640.6|31661.2|31641.2|31661.8|31641.8|31659.5|31639.5|19
1643011390000|2022-01-24 08:03:10|31658.9|31638.9|31661.2|31641.2|31662.2|31642.2|31658.7|31638.7|30
1643011400000|2022-01-24 08:03:20|31661.1|31641.1|31659|31639|31661.6|31641.6|31658.7|31638.7|19
1643011410000|2022-01-24 08:03:30|31659.3|31639.3|31661.3|31641.3|31661.3|31641.3|31659.3|31639.3|25
1643011420000|2022-01-24 08:03:40|31661|31641|31660.2|31640.2|31662|31642|31660.2|31640.2|24
1643011430000|2022-01-24 08:03:50|31660.6|31640.6|31661.9|31641.9|31663.3|31643.3|31659.6|31639.6|26
1643011440000|2022-01-24 08:04:00|31663.3|31643.3|31664.8|31644.8|31680.8|31646.2|31663.3|31629.8|21
1643011450000|2022-01-24 08:04:10|31666.4|31646.4|31666|31646|31666.8|31646.8|31665.7|31645.7|20
1643011460000|2022-01-24 08:04:20|31666.2|31646.2|31667.6|31647.6|31667.6|31647.6|31664.8|31644.8|21
1643011470000|2022-01-24 08:04:30|31666.6|31646.6|31673.1|31653.1|31686.4|31653.9|31666.6|31636|27
1643011480000|2022-01-24 08:04:40|31673|31653|31691|31641|31691.1|31656.6|31672.1|31640.3|29
1643011490000|2022-01-24 08:04:50|31676.9|31656.9|31676.4|31656.4|31691.8|31656.9|31675.6|31641|21
1643011500000|2022-01-24 08:05:00|31675.7|31655.7|31675.9|31655.9|31691.3|31656.5|31674.3|31637.8|30
1643011510000|2022-01-24 08:05:10|31676|31656|31691.2|31641.2|31691.5|31656.8|31675.9|31640.7|22
1643011520000|2022-01-24 08:05:20|31690.9|31640.9|31675.9|31655.9|31691.2|31656.2|31675.1|31640.8|18
1643011530000|2022-01-24 08:05:30|31675.8|31655.8|31675.1|31655.1|31676.4|31656.4|31674.6|31654.6|26
1643011540000|2022-01-24 08:05:40|31676.1|31656.1|31675.3|31655.3|31676.4|31656.4|31674.5|31654.5|19
1643011550000|2022-01-24 08:05:50|31675.6|31655.6|31674.8|31654.8|31675.9|31655.9|31674.6|31654.6|23
1643011560000|2022-01-24 08:06:00|31674.6|31654.6|31675|31655|31678.2|31658.2|31673.4|31653.4|33
1643011570000|2022-01-24 08:06:10|31675.3|31655.3|31670|31650|31677.3|31657.3|31670|31650|29
1643011580000|2022-01-24 08:06:20|31670.1|31650.1|31667.9|31647.9|31670.6|31650.6|31667.7|31647.7|29
1643011590000|2022-01-24 08:06:30|31668.4|31648.4|31670.1|31650.1|31670.8|31650.8|31668.3|31648.3|28
1643011600000|2022-01-24 08:06:40|31671.2|31651.2|31670.5|31650.5|31671.5|31651.5|31669.5|31649.5|17
1643011610000|2022-01-24 08:06:50|31670.4|31650.4|31672|31652|31672.2|31652.2|31670.4|31650.4|20
1643011620000|2022-01-24 08:07:00|31672.2|31652.2|31669.4|31649.4|31672.3|31652.3|31668.6|31648.6|25
1643011630000|2022-01-24 08:07:10|31669.5|31649.5|31681.3|31661.3|31681.3|31661.3|31669.1|31649.1|28
1643011640000|2022-01-24 08:07:20|31703.4|31683.4|31721.5|31701.5|31736.3|31702.5|31703.4|31683.2|33
1643011650000|2022-01-24 08:07:30|31722.8|31702.8|31738.8|31688.8|31739.3|31705.4|31720.7|31688.4|25
1643011660000|2022-01-24 08:07:40|31739.5|31689.5|31737.2|31687.2|31740.4|31704.3|31722.5|31685.4|26
1643011670000|2022-01-24 08:07:50|31737.4|31687.4|31728.1|31708.1|31737.4|31708.1|31723.8|31685.6|19
1643011680000|2022-01-24 08:08:00|31727|31707|31725.3|31705.3|31728|31708|31725.3|31705.3|22
1643011690000|2022-01-24 08:08:10|31725.1|31705.1|31724.2|31704.2|31725.4|31705.4|31724.1|31704.1|19
1643011700000|2022-01-24 08:08:20|31723.8|31703.8|31721.8|31701.8|31724.1|31704.1|31721.2|31701.2|27
1643011710000|2022-01-24 08:08:30|31722|31702|31719.9|31699.9|31722|31702|31719|31699|29
1643011720000|2022-01-24 08:08:40|31720|31700|31718.5|31698.5|31720|31700|31718.5|31698.5|21
1643011730000|2022-01-24 08:08:50|31720.6|31700.6|31719|31699|31720.6|31700.6|31716.7|31696.7|19
1643011740000|2022-01-24 08:09:00|31718.8|31698.8|31716.1|31696.1|31719|31699|31715.5|31695.5|28
1643011750000|2022-01-24 08:09:10|31716.4|31696.4|31714.5|31694.5|31717.7|31697.7|31714.5|31694.5|24
1643011760000|2022-01-24 08:09:20|31714.9|31694.9|31711.4|31691.4|31715.1|31695.1|31711|31691|32
1643011770000|2022-01-24 08:09:30|31712|31692|31709.7|31689.7|31712|31692|31709.5|31689.5|21
1643011780000|2022-01-24 08:09:40|31709.6|31689.6|31710.6|31690.6|31712.4|31692.4|31708.1|31688.1|23
1643011790000|2022-01-24 08:09:50|31711.2|31691.2|31712.7|31692.7|31713.1|31693.1|31709.6|31689.6|15
1643011800000|2022-01-24 08:10:00|31714.4|31694.4|31714.1|31694.1|31714.8|31694.8|31712.1|31692.1|28
1643011810000|2022-01-24 08:10:10|31714|31694|31712.5|31692.5|31716.2|31696.2|31712.5|31692.5|31
1643011820000|2022-01-24 08:10:20|31712.9|31692.9|31712.8|31692.8|31714.2|31694.2|31712.7|31692.7|29
1643011830000|2022-01-24 08:10:30|31713.3|31693.3|31709.5|31689.5|31713.7|31693.7|31708.6|31688.6|26
1643011840000|2022-01-24 08:10:40|31709.4|31689.4|31709.3|31689.3|31709.9|31689.9|31709.3|31689.3|19
1643011850000|2022-01-24 08:10:50|31709.4|31689.4|31709.9|31689.9|31710.1|31690.1|31708.4|31688.4|16
1643011860000|2022-01-24 08:11:00|31710|31690|31707.1|31687.1|31710|31690|31707.1|31687.1|21
1643011870000|2022-01-24 08:11:10|31707.3|31687.3|31706.7|31686.7|31707.4|31687.4|31706.1|31686.1|20
1643011880000|2022-01-24 08:11:20|31706.3|31686.3|31705.3|31685.3|31706.3|31686.3|31704.8|31684.8|19
1643011890000|2022-01-24 08:11:30|31705.4|31685.4|31710|31690|31710|31690|31705.3|31685.3|27
1643011900000|2022-01-24 08:11:40|31711.1|31691.1|31709.6|31689.6|31711.1|31691.1|31709.4|31689.4|27
1643011910000|2022-01-24 08:11:50|31709.7|31689.7|31709.5|31689.5|31709.9|31689.9|31709.1|31689.1|21
1643011920000|2022-01-24 08:12:00|31709|31689|31712.2|31692.2|31713.7|31693.7|31709|31689|21
1643011930000|2022-01-24 08:12:10|31713.2|31693.2|31709.8|31689.8|31714.8|31694.8|31709.2|31689.2|26
1643011940000|2022-01-24 08:12:20|31709.4|31689.4|31711|31691|31711.3|31691.3|31709.1|31689.1|16
1643011950000|2022-01-24 08:12:30|31710.9|31690.9|31714.8|31694.8|31715.9|31695.9|31710.3|31690.3|21
1643011960000|2022-01-24 08:12:40|31715.1|31695.1|31715.1|31695.1|31716|31696|31714.9|31694.9|21
1643011970000|2022-01-24 08:12:50|31715.6|31695.6|31716.2|31696.2|31716.9|31696.9|31714.5|31694.5|26
1643011980000|2022-01-24 08:13:00|31717.5|31697.5|31717.3|31697.3|31720.1|31700.1|31716.1|31696.1|27
1643011990000|2022-01-24 08:13:10|31717.1|31697.1|31718.2|31698.2|31721.1|31701.1|31717.1|31697.1|19
1643012000000|2022-01-24 08:13:20|31718.6|31698.6|31717.6|31697.6|31718.6|31698.6|31717.3|31697.3|11
1643012010000|2022-01-24 08:13:30|31717.8|31697.8|31723.8|31703.8|31724.4|31704.4|31717.8|31697.8|21
1643012020000|2022-01-24 08:13:40|31724|31704|31723.4|31703.4|31724.4|31704.4|31722.7|31702.7|20
1643012030000|2022-01-24 08:13:50|31723.3|31703.3|31721.9|31701.9|31723.4|31703.4|31721.9|31701.9|16
1643012040000|2022-01-24 08:14:00|31722.1|31702.1|31721.5|31701.5|31722.2|31702.2|31721.2|31701.2|21
1643012050000|2022-01-24 08:14:10|31721.8|31701.8|31715|31695|31722|31702|31713.1|31693.1|20
1643012060000|2022-01-24 08:14:20|31714.7|31694.7|31715.2|31695.2|31715.5|31695.5|31712.7|31692.7|21
1643012070000|2022-01-24 08:14:30|31714.5|31694.5|31714.5|31694.5|31717.5|31697.5|31714.3|31694.3|19
1643012080000|2022-01-24 08:14:40|31715.3|31695.3|31713.8|31693.8|31715.4|31695.4|31712.5|31692.5|26
1643012090000|2022-01-24 08:14:50|31714.4|31694.4|31715.8|31695.8|31717.9|31697.9|31713.2|31693.2|34
1643012100000|2022-01-24 08:15:00|31714.7|31694.7|31728.9|31708.9|31750.4|31722.6|31714.7|31694.7|39
1643012110000|2022-01-24 08:15:10|31727.6|31707.6|31728.2|31708.2|31731.3|31711.3|31726.2|31706.2|34
1643012120000|2022-01-24 08:15:20|31727.3|31707.3|31723.4|31703.4|31727.9|31707.9|31723.4|31703.4|34
1643012130000|2022-01-24 08:15:30|31723.5|31703.5|31717.2|31697.2|31723.6|31703.6|31715.5|31695.5|36
1643012140000|2022-01-24 08:15:40|31717.7|31697.7|31715.5|31695.5|31717.7|31697.7|31715.1|31695.1|25
1643012150000|2022-01-24 08:15:50|31715.8|31695.8|31718.5|31698.5|31718.6|31698.6|31715.8|31695.8|21
1643012160000|2022-01-24 08:16:00|31718.8|31698.8|31720.5|31700.5|31721.4|31701.4|31718.8|31698.8|24
1643012170000|2022-01-24 08:16:10|31720.6|31700.6|31717.5|31697.5|31720.6|31700.6|31716.5|31696.5|21
1643012180000|2022-01-24 08:16:20|31717|31697|31712.1|31692.1|31717.3|31697.3|31711.2|31691.2|26
1643012190000|2022-01-24 08:16:30|31712.2|31692.2|31708.8|31688.8|31712.4|31692.4|31706.3|31686.3|36
1643012200000|2022-01-24 08:16:40|31709|31689|31710.1|31690.1|31710.3|31690.3|31706.7|31686.7|31
1643012210000|2022-01-24 08:16:50|31710|31690|31705.5|31685.5|31710|31690|31705.5|31685.5|27
1643012220000|2022-01-24 08:17:00|31706|31686|31707.3|31687.3|31707.8|31687.8|31705|31685|26
1643012230000|2022-01-24 08:17:10|31707.9|31687.9|31702.4|31682.4|31707.9|31687.9|31701.8|31681.8|24
1643012240000|2022-01-24 08:17:20|31701.7|31681.7|31704.8|31684.8|31704.8|31684.8|31700.9|31680.9|29
1643012250000|2022-01-24 08:17:30|31705|31685|31706.7|31686.7|31709.3|31689.3|31703.8|31683.8|29
1643012260000|2022-01-24 08:17:40|31706.9|31686.9|31708|31688|31708.6|31688.6|31706.3|31686.3|29
1643012270000|2022-01-24 08:17:50|31708.6|31688.6|31709.9|31689.9|31711.4|31691.4|31708.3|31688.3|23
1643012280000|2022-01-24 08:18:00|31710.6|31690.6|31710.5|31690.5|31711.3|31691.3|31709.6|31689.6|23
1643012290000|2022-01-24 08:18:10|31710.4|31690.4|31707.4|31687.4|31710.7|31690.7|31707|31687|18
1643012300000|2022-01-24 08:18:20|31707.2|31687.2|31710.4|31690.4|31711.6|31691.6|31706.8|31686.8|24
1643012310000|2022-01-24 08:18:30|31711.1|31691.1|31711.4|31691.4|31711.5|31691.5|31710.8|31690.8|23
1643012320000|2022-01-24 08:18:40|31711.2|31691.2|31717.1|31697.1|31717.1|31697.1|31711.2|31691.2|29
1643012330000|2022-01-24 08:18:50|31716.2|31696.2|31715.1|31695.1|31716.7|31696.7|31714.2|31694.2|26
1643012340000|2022-01-24 08:19:00|31714.6|31694.6|31714.5|31694.5|31715.3|31695.3|31714.1|31694.1|26
1643012350000|2022-01-24 08:19:10|31714.6|31694.6|31715.3|31695.3|31717|31697|31714.5|31694.5|25
1643012360000|2022-01-24 08:19:20|31714.9|31694.9|31713|31693|31716.8|31696.8|31712.7|31692.7|25
1643012370000|2022-01-24 08:19:30|31714|31694|31709.4|31689.4|31714.5|31694.5|31708.9|31688.9|26
1643012380000|2022-01-24 08:19:40|31710|31690|31709.5|31689.5|31711.6|31691.6|31709.2|31689.2|24
1643012390000|2022-01-24 08:19:50|31710.1|31690.1|31710.9|31690.9|31711.7|31691.7|31709.5|31689.5|16
1643012400000|2022-01-24 08:20:00|31710.4|31690.4|31707.1|31687.1|31711.4|31691.4|31707|31687|27
1643012410000|2022-01-24 08:20:10|31708|31688|31708.5|31688.5|31709|31689|31705.8|31685.8|21
1643012420000|2022-01-24 08:20:20|31708.3|31688.3|31709|31689|31710.4|31690.4|31708.3|31688.3|24
1643012430000|2022-01-24 08:20:30|31709.3|31689.3|31709.5|31689.5|31710.3|31690.3|31707.5|31687.5|21
1643012440000|2022-01-24 08:20:40|31709.2|31689.2|31707.9|31687.9|31710.9|31690.9|31707.9|31687.9|26
1643012450000|2022-01-24 08:20:50|31707.7|31687.7|31708.4|31688.4|31710.5|31690.5|31707.7|31687.7|17
1643012460000|2022-01-24 08:21:00|31706.2|31686.2|31706|31686|31708|31688|31705.2|31685.2|26
1643012470000|2022-01-24 08:21:10|31706.4|31686.4|31705.9|31685.9|31706.8|31686.8|31705.9|31685.9|14
1643012480000|2022-01-24 08:21:20|31705.2|31685.2|31704.2|31684.2|31705.2|31685.2|31703.8|31683.8|14
1643012490000|2022-01-24 08:21:30|31702.9|31682.9|31704.5|31684.5|31705.6|31685.6|31702.9|31682.9|20
1643012500000|2022-01-24 08:21:40|31703.1|31683.1|31704.9|31684.9|31706|31686|31701.8|31681.8|18
1643012510000|2022-01-24 08:21:50|31704.8|31684.8|31706.5|31686.5|31706.8|31686.8|31704.8|31684.8|14
1643012520000|2022-01-24 08:22:00|31706.6|31686.6|31707.1|31687.1|31707.9|31687.9|31705.1|31685.1|15
1643012530000|2022-01-24 08:22:10|31707|31687|31706.3|31686.3|31707.4|31687.4|31706|31686|14
1643012540000|2022-01-24 08:22:20|31706.2|31686.2|31706.7|31686.7|31710|31690|31706.2|31686.2|14
1643012550000|2022-01-24 08:22:30|31706.5|31686.5|31707|31687|31707.4|31687.4|31706.5|31686.5|9
1643012560000|2022-01-24 08:22:40|31706.9|31686.9|31705.3|31685.3|31706.9|31686.9|31705.2|31685.2|11
1643012570000|2022-01-24 08:22:50|31705.6|31685.6|31704.2|31684.2|31705.7|31685.7|31703.3|31683.3|13
1643012580000|2022-01-24 08:23:00|31704.4|31684.4|31703.2|31683.2|31704.7|31684.7|31703.1|31683.1|12
1643012590000|2022-01-24 08:23:10|31703.7|31683.7|31698.5|31678.5|31703.9|31683.9|31698.5|31678.5|16
1643012600000|2022-01-24 08:23:20|31698.8|31678.8|31704|31684|31705|31685|31698.8|31678.8|25
1643012610000|2022-01-24 08:23:30|31705.1|31685.1|31703.4|31683.4|31705.4|31685.4|31703.3|31683.3|17
1643012620000|2022-01-24 08:23:40|31703|31683|31699.1|31679.1|31703.4|31683.4|31697.7|31677.7|20
1643012630000|2022-01-24 08:23:50|31699|31679|31702.6|31682.6|31703|31683|31698.6|31678.6|22
1643012640000|2022-01-24 08:24:00|31701.7|31681.7|31702|31682|31702.1|31682.1|31700.7|31680.7|21
1643012650000|2022-01-24 08:24:10|31701.2|31681.2|31701.5|31681.5|31702.4|31682.4|31700.8|31680.8|19
1643012660000|2022-01-24 08:24:20|31701.3|31681.3|31702.6|31682.6|31702.6|31682.6|31700.9|31680.9|13
1643012670000|2022-01-24 08:24:30|31702.3|31682.3|31703.7|31683.7|31704.1|31684.1|31700.9|31680.9|25
1643012680000|2022-01-24 08:24:40|31704.6|31684.6|31704.1|31684.1|31704.6|31684.6|31703|31683|14
1643012690000|2022-01-24 08:24:50|31703.7|31683.7|31705.1|31685.1|31705.1|31685.1|31703.5|31683.5|13
1643012700000|2022-01-24 08:25:00|31705.5|31685.5|31705.7|31685.7|31706.6|31686.6|31703.9|31683.9|29
1643012710000|2022-01-24 08:25:10|31705.8|31685.8|31707.5|31687.5|31709.2|31689.2|31703.9|31683.9|25
1643012720000|2022-01-24 08:25:20|31707.3|31687.3|31722.7|31702.7|31722.7|31702.7|31707.1|31687.1|16
1643012730000|2022-01-24 08:25:30|31739.6|31689.6|31734.1|31684.1|31739.6|31704.9|31718.9|31683.7|27
1643012740000|2022-01-24 08:25:40|31734|31684|31715.9|31695.9|31734|31700.3|31715.9|31683.9|21
1643012750000|2022-01-24 08:25:50|31716.6|31696.6|31712.6|31692.6|31730.8|31696.6|31712.1|31680.8|24
1643012760000|2022-01-24 08:26:00|31713.6|31693.6|31711.9|31691.9|31715.1|31695.1|31711.4|31691.4|24
1643012770000|2022-01-24 08:26:10|31711.7|31691.7|31713.2|31693.2|31714.9|31694.9|31711.7|31691.7|21
1643012780000|2022-01-24 08:26:20|31715.6|31695.6|31714.1|31694.1|31715.6|31695.6|31712.3|31692.3|26
1643012790000|2022-01-24 08:26:30|31713.9|31693.9|31728.5|31678.5|31730|31694.5|31713.2|31678.5|21
1643012800000|2022-01-24 08:26:40|31728.4|31678.4|31728.5|31678.5|31729.7|31679.7|31728.4|31678.4|19
1643012810000|2022-01-24 08:26:50|31728.3|31678.3|31713.4|31693.4|31729.1|31695|31713|31678|20
1643012820000|2022-01-24 08:27:00|31713.3|31693.3|31714.3|31694.3|31714.5|31694.5|31713.1|31693.1|14
1643012830000|2022-01-24 08:27:10|31715.9|31695.9|31716.2|31696.2|31716.6|31696.6|31714.4|31694.4|22
1643012840000|2022-01-24 08:27:20|31715.9|31695.9|31719.9|31699.9|31723.4|31703.4|31715.9|31695.9|23
1643012850000|2022-01-24 08:27:30|31719.3|31699.3|31718.4|31698.4|31721.9|31701.9|31717.3|31697.3|25
1643012860000|2022-01-24 08:27:40|31718.5|31698.5|31719.3|31699.3|31721.7|31701.7|31717.7|31697.7|23
1643012870000|2022-01-24 08:27:50|31719.2|31699.2|31720.5|31700.5|31720.8|31700.8|31718.1|31698.1|22
1643012880000|2022-01-24 08:28:00|31720.7|31700.7|31719.6|31699.6|31721.1|31701.1|31719.2|31699.2|15
1643012890000|2022-01-24 08:28:10|31720.1|31700.1|31719.3|31699.3|31720.1|31700.1|31717.8|31697.8|20
1643012900000|2022-01-24 08:28:20|31719.2|31699.2|31720.2|31700.2|31720.5|31700.5|31719.2|31699.2|23
1643012910000|2022-01-24 08:28:30|31720|31700|31721.5|31701.5|31721.5|31701.5|31719.9|31699.9|13
1643012920000|2022-01-24 08:28:40|31721.4|31701.4|31719.4|31699.4|31721.5|31701.5|31718.7|31698.7|23
1643012930000|2022-01-24 08:28:50|31719.3|31699.3|31717.8|31697.8|31719.3|31699.3|31717.2|31697.2|21
1643012940000|2022-01-24 08:29:00|31717.4|31697.4|31717.6|31697.6|31719|31699|31717.2|31697.2|28
1643012950000|2022-01-24 08:29:10|31717.8|31697.8|31718.2|31698.2|31718.9|31698.9|31717.8|31697.8|15
1643012960000|2022-01-24 08:29:20|31717.9|31697.9|31715.4|31695.4|31717.9|31697.9|31714.6|31694.6|22
1643012970000|2022-01-24 08:29:30|31714.7|31694.7|31715.3|31695.3|31716.1|31696.1|31714.4|31694.4|21
1643012980000|2022-01-24 08:29:40|31715.1|31695.1|31717.3|31697.3|31732.2|31697.4|31713.6|31679.9|24
1643012990000|2022-01-24 08:29:50|31716.8|31696.8|31726.3|31676.3|31730.1|31698|31716.2|31675.5|29
1643013000000|2022-01-24 08:30:00|31725.9|31675.9|31706.3|31656.3|31725.9|31675.9|31702.2|31652.2|39
1643013010000|2022-01-24 08:30:10|31707.3|31657.3|31714.8|31664.8|31715.6|31665.6|31707.3|31657.3|39
1643013020000|2022-01-24 08:30:20|31715.1|31665.1|31699.8|31679.8|31716.8|31681.1|31695.3|31660.3|34
1643013030000|2022-01-24 08:30:30|31700.4|31680.4|31718.8|31668.8|31720.5|31683.6|31699.7|31665.7|33
1643013040000|2022-01-24 08:30:40|31719.3|31669.3|31718|31668|31719.3|31683.7|31701.3|31663.9|32
1643013050000|2022-01-24 08:30:50|31717.2|31667.2|31718|31668|31720.7|31684.7|31700.8|31665.7|33
1643013060000|2022-01-24 08:31:00|31717.9|31667.9|31718.9|31668.9|31719.8|31669.8|31715.7|31665.7|26
1643013070000|2022-01-24 08:31:10|31718.7|31668.7|31718.4|31668.4|31718.8|31668.8|31717.9|31667.9|20
1643013080000|2022-01-24 08:31:20|31718.1|31668.1|31722.6|31672.6|31722.6|31685.8|31704.5|31667.5|15
1643013090000|2022-01-24 08:31:30|31721.3|31671.3|31718.3|31668.3|31722.6|31683.5|31703.5|31668.3|20
1643013100000|2022-01-24 08:31:40|31719|31669|31716.7|31666.7|31719|31669|31713.9|31663.9|32
1643013110000|2022-01-24 08:31:50|31716.4|31666.4|31715.4|31665.4|31716.6|31679.7|31696.7|31658.5|28
1643013120000|2022-01-24 08:32:00|31715.3|31665.3|31714.9|31664.9|31718.1|31682.7|31698.7|31662.9|26
1643013130000|2022-01-24 08:32:10|31714.6|31664.6|31711.9|31661.9|31715|31679.5|31695.1|31661|28
1643013140000|2022-01-24 08:32:20|31712.3|31662.3|31710.8|31660.8|31712.7|31662.7|31710.4|31660.4|26
1643013150000|2022-01-24 08:32:30|31711|31661|31709.6|31659.6|31711|31675.9|31693.3|31659.3|26
1643013160000|2022-01-24 08:32:40|31709.3|31659.3|31698.5|31678.5|31712|31678.5|31694.7|31658.5|24
1643013170000|2022-01-24 08:32:50|31698.4|31678.4|31715.1|31665.1|31717.4|31678.6|31697.8|31663.4|26
1643013180000|2022-01-24 08:33:00|31715.6|31665.6|31719|31669|31720.2|31670.2|31715.4|31665.4|28
1643013190000|2022-01-24 08:33:10|31718.9|31668.9|31717.4|31667.4|31718.9|31680.5|31700.5|31664.1|26
1643013200000|2022-01-24 08:33:20|31717.5|31667.5|31716.3|31666.3|31718.1|31668.1|31715.4|31665.4|22
1643013210000|2022-01-24 08:33:30|31716.4|31666.4|31722.7|31672.7|31722.7|31672.7|31716.4|31666.4|22
1643013220000|2022-01-24 08:33:40|31707.8|31687.8|31714.8|31664.8|31722.7|31687.8|31707.8|31664.8|30
1643013230000|2022-01-24 08:33:50|31715.6|31665.6|31699.5|31679.5|31715.6|31680|31696.3|31664.8|31
1643013240000|2022-01-24 08:34:00|31699.4|31679.4|31701.9|31681.9|31717.1|31682|31698.1|31666.4|19
1643013250000|2022-01-24 08:34:10|31702.2|31682.2|31699.1|31679.1|31717.1|31682.7|31697.7|31666.9|28
1643013260000|2022-01-24 08:34:20|31698|31678|31702.8|31682.8|31702.8|31682.8|31697.8|31677.8|19
1643013270000|2022-01-24 08:34:30|31701.7|31681.7|31704.2|31684.2|31705|31685|31701.7|31681.7|23
1643013280000|2022-01-24 08:34:40|31702.8|31682.8|31705.4|31685.4|31705.4|31685.4|31702.5|31682.5|26
1643013290000|2022-01-24 08:34:50|31705.3|31685.3|31703.8|31683.8|31705.3|31685.3|31703.8|31683.8|12
1643013300000|2022-01-24 08:35:00|31704|31684|31707.6|31687.6|31721.5|31688|31703.8|31671.5|32
1643013310000|2022-01-24 08:35:10|31708|31688|31704.5|31684.5|31722.2|31688.9|31704.5|31669.9|32
1643013320000|2022-01-24 08:35:20|31704.7|31684.7|31702.2|31682.2|31705.6|31685.6|31702.2|31682.2|27
1643013330000|2022-01-24 08:35:30|31702.6|31682.6|31718.8|31668.8|31719|31684.2|31702.2|31668.8|32
1643013340000|2022-01-24 08:35:40|31703.1|31683.1|31700.3|31680.3|31718.5|31683.7|31700.2|31667.9|33
1643013350000|2022-01-24 08:35:50|31700.4|31680.4|31696.6|31676.6|31714.5|31681.1|31696.1|31662.4|31
1643013360000|2022-01-24 08:36:00|31696.7|31676.7|31699.9|31679.9|31701|31681|31696.7|31676.7|19
1643013370000|2022-01-24 08:36:10|31699.8|31679.8|31698.6|31678.6|31714.5|31680.9|31698.6|31663.6|25
1643013380000|2022-01-24 08:36:20|31699|31679|31701.2|31681.2|31701.2|31681.2|31698.4|31678.4|24
1643013390000|2022-01-24 08:36:30|31699.3|31679.3|31713.4|31663.4|31713.4|31681.6|31698.2|31663.4|27
1643013400000|2022-01-24 08:36:40|31715.2|31665.2|31700.1|31680.1|31715.2|31681.3|31698|31665.2|23
1643013410000|2022-01-24 08:36:50|31699.7|31679.7|31702.5|31682.5|31715.5|31683.1|31699.7|31665.5|25
1643013420000|2022-01-24 08:37:00|31702.4|31682.4|31700.8|31680.8|31703.9|31683.9|31699.4|31679.4|15
1643013430000|2022-01-24 08:37:10|31701.9|31681.9|31700.7|31680.7|31714|31681.9|31699|31664|15
1643013440000|2022-01-24 08:37:20|31699.6|31679.6|31698.2|31678.2|31699.6|31679.6|31697.9|31677.9|17
1643013450000|2022-01-24 08:37:30|31697.8|31677.8|31699.5|31679.5|31700.9|31680.9|31697.8|31677.8|27
1643013460000|2022-01-24 08:37:40|31698.9|31678.9|31700.1|31680.1|31700.1|31680.1|31697.3|31677.3|18
1643013470000|2022-01-24 08:37:50|31700|31680|31700.2|31680.2|31700.2|31680.2|31698.6|31678.6|22
1643013480000|2022-01-24 08:38:00|31700.6|31680.6|31716.6|31666.6|31718.4|31684.6|31700.6|31666.6|26
1643013490000|2022-01-24 08:38:10|31700.6|31680.6|31701.6|31681.6|31702.4|31682.4|31700.6|31680.6|25
1643013500000|2022-01-24 08:38:20|31701.7|31681.7|31704.8|31684.8|31705.4|31685.4|31701.7|31681.7|26
1643013510000|2022-01-24 08:38:30|31705.2|31685.2|31707.6|31687.6|31707.8|31687.8|31704.2|31684.2|16
1643013520000|2022-01-24 08:38:40|31706|31686|31707.5|31687.5|31708|31688|31706|31686|23
1643013530000|2022-01-24 08:38:50|31707.6|31687.6|31720|31670|31720|31687.6|31704.4|31669.3|16
1643013540000|2022-01-24 08:39:00|31720.1|31670.1|31722.5|31672.5|31722.6|31688.6|31704.6|31670.1|17
1643013550000|2022-01-24 08:39:10|31722.7|31672.7|31705.4|31685.4|31723.2|31686.9|31705|31672.4|12
1643013560000|2022-01-24 08:39:20|31704.7|31684.7|31704.6|31684.6|31720.3|31685.4|31703.9|31669.6|21
1643013570000|2022-01-24 08:39:30|31704.8|31684.8|31701.3|31681.3|31704.9|31684.9|31700.3|31680.3|23
1643013580000|2022-01-24 08:39:40|31700.4|31680.4|31701.5|31681.5|31702.8|31682.8|31700.3|31680.3|24
1643013590000|2022-01-24 08:39:50|31701.4|31681.4|31701.3|31681.3|31701.9|31681.9|31700.5|31680.5|19
1643013600000|2022-01-24 08:40:00|31701.2|31681.2|31699.3|31679.3|31701.2|31681.2|31699.3|31679.3|14
1643013610000|2022-01-24 08:40:10|31699.5|31679.5|31697.8|31677.8|31700.4|31680.4|31697.3|31677.3|19
1643013620000|2022-01-24 08:40:20|31697.9|31677.9|31713.4|31663.4|31713.7|31678.4|31697|31663|15
1643013630000|2022-01-24 08:40:30|31713.9|31663.9|31693.3|31673.3|31713.9|31678.8|31693.3|31661.6|26
1643013640000|2022-01-24 08:40:40|31694.1|31674.1|31696.9|31676.9|31697.7|31677.7|31693.7|31673.7|29
1643013650000|2022-01-24 08:40:50|31697|31677|31697.4|31677.4|31697.9|31677.9|31696.6|31676.6|16
1643013660000|2022-01-24 08:41:00|31697.6|31677.6|31696.2|31676.2|31710.2|31678|31694.8|31659.8|24
1643013670000|2022-01-24 08:41:10|31697.8|31677.8|31697.8|31677.8|31699.1|31679.1|31696.9|31676.9|20
1643013680000|2022-01-24 08:41:20|31697.9|31677.9|31700.2|31680.2|31714.4|31680.2|31697.8|31664.1|20
1643013690000|2022-01-24 08:41:30|31700.3|31680.3|31699.8|31679.8|31713.4|31680.8|31697.5|31663.1|19
1643013700000|2022-01-24 08:41:40|31699.4|31679.4|31697.1|31677.1|31699.4|31679.4|31696.4|31676.4|13
1643013710000|2022-01-24 08:41:50|31697|31677|31697.5|31677.5|31698.3|31678.3|31696.9|31676.9|19
1643013720000|2022-01-24 08:42:00|31699.2|31679.2|31699.9|31679.9|31701.3|31681.3|31698.4|31678.4|19
1643013730000|2022-01-24 08:42:10|31700.6|31680.6|31701.4|31681.4|31703.1|31683.1|31699.5|31679.5|14
1643013740000|2022-01-24 08:42:20|31703.1|31683.1|31698.1|31678.1|31703.1|31683.1|31698.1|31678.1|22
1643013750000|2022-01-24 08:42:30|31698.3|31678.3|31699.3|31679.3|31699.4|31679.4|31697.8|31677.8|18
1643013760000|2022-01-24 08:42:40|31699.5|31679.5|31698.1|31678.1|31699.5|31679.5|31697.7|31677.7|21
1643013770000|2022-01-24 08:42:50|31697.8|31677.8|31696.5|31676.5|31698.7|31678.7|31696.4|31676.4|15
1643013780000|2022-01-24 08:43:00|31696|31676|31696.5|31676.5|31698.7|31678.7|31696|31676|22
1643013790000|2022-01-24 08:43:10|31695.5|31675.5|31695.7|31675.7|31695.7|31675.7|31694.9|31674.9|16
1643013800000|2022-01-24 08:43:20|31695.9|31675.9|31694.6|31674.6|31696.5|31676.5|31694.6|31674.6|19
1643013810000|2022-01-24 08:43:30|31694.4|31674.4|31695.5|31675.5|31695.5|31675.5|31694.4|31674.4|13
1643013820000|2022-01-24 08:43:40|31695.3|31675.3|31693.1|31673.1|31695.3|31675.3|31691.1|31671.1|19
1643013830000|2022-01-24 08:43:50|31691.9|31671.9|31695.3|31675.3|31695.8|31675.8|31690.3|31670.3|18
1643013840000|2022-01-24 08:44:00|31698.7|31678.7|31699.5|31679.5|31705|31685|31698|31678|27
1643013850000|2022-01-24 08:44:10|31702.2|31682.2|31702.3|31682.3|31703.5|31683.5|31701|31681|20
1643013860000|2022-01-24 08:44:20|31702.4|31682.4|31702.6|31682.6|31702.7|31682.7|31701.2|31681.2|16
1643013870000|2022-01-24 08:44:30|31700|31680|31698.5|31678.5|31700.6|31680.6|31694.9|31674.9|26
1643013880000|2022-01-24 08:44:40|31699.4|31679.4|31702.3|31682.3|31703|31683|31699.4|31679.4|31
1643013890000|2022-01-24 08:44:50|31702.2|31682.2|31703.7|31683.7|31703.7|31683.7|31700.9|31680.9|20
1643013900000|2022-01-24 08:45:00|31702.9|31682.9|31702.3|31682.3|31703.5|31683.5|31700.9|31680.9|24
1643013910000|2022-01-24 08:45:10|31702.6|31682.6|31704.2|31684.2|31705.8|31685.8|31701.4|31681.4|26
1643013920000|2022-01-24 08:45:20|31704.5|31684.5|31704.5|31684.5|31705.6|31685.6|31703.6|31683.6|26
1643013930000|2022-01-24 08:45:30|31704.6|31684.6|31706.6|31686.6|31706.6|31686.6|31704.2|31684.2|20
1643013940000|2022-01-24 08:45:40|31707.2|31687.2|31711.1|31691.1|31711.9|31691.9|31706.8|31686.8|27
1643013950000|2022-01-24 08:45:50|31711|31691|31712.3|31692.3|31714.8|31694.8|31710.3|31690.3|30
1643013960000|2022-01-24 08:46:00|31712.5|31692.5|31708.5|31688.5|31712.6|31692.6|31707.4|31687.4|28
1643013970000|2022-01-24 08:46:10|31708.8|31688.8|31710.6|31690.6|31713.2|31693.2|31708.8|31688.8|25
1643013980000|2022-01-24 08:46:20|31711.1|31691.1|31712.2|31692.2|31712.2|31692.2|31709.3|31689.3|25
1643013990000|2022-01-24 08:46:30|31712|31692|31713.8|31693.8|31732|31696.7|31711.7|31680|24
1643014000000|2022-01-24 08:46:40|31714.1|31694.1|31717.6|31697.6|31718.9|31698.9|31714|31694|27
1643014010000|2022-01-24 08:46:50|31717.9|31697.9|31716.6|31696.6|31718.6|31698.6|31716|31696|19
1643014020000|2022-01-24 08:47:00|31716.8|31696.8|31717.3|31697.3|31717.8|31697.8|31715.4|31695.4|25
1643014030000|2022-01-24 08:47:10|31717.2|31697.2|31723.8|31703.8|31723.8|31703.8|31715.7|31695.7|27
1643014040000|2022-01-24 08:47:20|31724.3|31704.3|31723.6|31703.6|31724.3|31704.3|31720.9|31700.9|25
1643014050000|2022-01-24 08:47:30|31723.8|31703.8|31723.6|31703.6|31724.1|31704.1|31721|31701|23
1643014060000|2022-01-24 08:47:40|31723.8|31703.8|31723.5|31703.5|31724.8|31704.8|31722.6|31702.6|24
1643014070000|2022-01-24 08:47:50|31723.8|31703.8|31720|31700|31723.8|31703.8|31718.9|31698.9|24
1643014080000|2022-01-24 08:48:00|31720.3|31700.3|31723.9|31703.9|31724.2|31704.2|31717.9|31697.9|27
1643014090000|2022-01-24 08:48:10|31723.5|31703.5|31725.1|31705.1|31726|31706|31723.3|31703.3|23
1643014100000|2022-01-24 08:48:20|31723.5|31703.5|31722.1|31702.1|31724.4|31704.4|31720.8|31700.8|23
1643014110000|2022-01-24 08:48:30|31721.9|31701.9|31723.9|31703.9|31724.4|31704.4|31720|31700|23
1643014120000|2022-01-24 08:48:40|31724|31704|31728|31708|31729.3|31709.3|31723.4|31703.4|30
1643014130000|2022-01-24 08:48:50|31728.4|31708.4|31727.2|31707.2|31729.2|31709.2|31725.2|31705.2|24
1643014140000|2022-01-24 08:49:00|31726.6|31706.6|31728.5|31708.5|31728.5|31708.5|31725.8|31705.8|19
1643014150000|2022-01-24 08:49:10|31729.9|31709.9|31729.2|31709.2|31745.4|31710.5|31729.2|31694.6|21
1643014160000|2022-01-24 08:49:20|31729.3|31709.3|31726.9|31706.9|31729.3|31709.3|31724|31704|18
1643014170000|2022-01-24 08:49:30|31727.5|31707.5|31725.9|31705.9|31727.5|31707.5|31725.7|31705.7|18
1643014180000|2022-01-24 08:49:40|31725.8|31705.8|31723.6|31703.6|31727.1|31707.1|31723.6|31703.6|21
1643014190000|2022-01-24 08:49:50|31724.6|31704.6|31722.2|31702.2|31724.6|31704.6|31721.7|31701.7|22
1643014200000|2022-01-24 08:50:00|31722.3|31702.3|31722.6|31702.6|31725.5|31705.5|31719.6|31699.6|28
1643014210000|2022-01-24 08:50:10|31722.4|31702.4|31725.5|31705.5|31726.8|31706.8|31722.4|31702.4|21
1643014220000|2022-01-24 08:50:20|31725.7|31705.7|31722.6|31702.6|31725.8|31705.8|31722|31702|19
1643014230000|2022-01-24 08:50:30|31722.7|31702.7|31720.8|31700.8|31722.8|31702.8|31719.7|31699.7|20
1643014240000|2022-01-24 08:50:40|31720.9|31700.9|31721.3|31701.3|31734.3|31701.6|31718.3|31682.5|24
1643014250000|2022-01-24 08:50:50|31719.8|31699.8|31718.3|31698.3|31735.1|31700|31716.6|31684.1|26
1643014260000|2022-01-24 08:51:00|31718.5|31698.5|31717.2|31697.2|31718.5|31698.5|31716.8|31696.8|21
1643014270000|2022-01-24 08:51:10|31717.1|31697.1|31716.3|31696.3|31717.9|31697.9|31716.3|31696.3|15
1643014280000|2022-01-24 08:51:20|31715.1|31695.1|31714.2|31694.2|31716.4|31696.4|31713.9|31693.9|15
1643014290000|2022-01-24 08:51:30|31714.4|31694.4|31716.5|31696.5|31716.5|31696.5|31714.2|31694.2|24
1643014300000|2022-01-24 08:51:40|31717.7|31697.7|31716.4|31696.4|31717.7|31697.7|31716.4|31696.4|8
1643014310000|2022-01-24 08:51:50|31716|31696|31715.5|31695.5|31716|31696|31714.8|31694.8|16
1643014320000|2022-01-24 08:52:00|31715.6|31695.6|31715.6|31695.6|31716|31696|31715.5|31695.5|10
1643014330000|2022-01-24 08:52:10|31715.5|31695.5|31713.4|31693.4|31728.3|31695.5|31711.2|31678.3|26
1643014340000|2022-01-24 08:52:20|31711.6|31691.6|31708.5|31688.5|31712.5|31692.5|31706.3|31686.3|34
1643014350000|2022-01-24 08:52:30|31708.4|31688.4|31707.7|31687.7|31709.5|31689.5|31706.7|31686.7|24
1643014360000|2022-01-24 08:52:40|31707.9|31687.9|31704.3|31684.3|31708|31688|31704.1|31684.1|32
1643014370000|2022-01-24 08:52:50|31704.2|31684.2|31700.6|31680.6|31704.4|31684.4|31700.6|31680.6|30
1643014380000|2022-01-24 08:53:00|31701.6|31681.6|31703.1|31683.1|31703.6|31683.6|31698.7|31678.7|31
1643014390000|2022-01-24 08:53:10|31701.7|31681.7|31701.4|31681.4|31703.1|31683.1|31700.9|31680.9|25
1643014400000|2022-01-24 08:53:20|31701.8|31681.8|31700.6|31680.6|31702|31682|31699.3|31679.3|23
1643014410000|2022-01-24 08:53:30|31700.5|31680.5|31702.5|31682.5|31703.5|31683.5|31700.3|31680.3|29
1643014420000|2022-01-24 08:53:40|31701.9|31681.9|31701.8|31681.8|31702.9|31682.9|31701.6|31681.6|15
1643014430000|2022-01-24 08:53:50|31701|31681|31700.6|31680.6|31701.2|31681.2|31700.2|31680.2|18
1643014440000|2022-01-24 08:54:00|31700.9|31680.9|31700.8|31680.8|31701.1|31681.1|31700.3|31680.3|17
1643014450000|2022-01-24 08:54:10|31701.2|31681.2|31699.3|31679.3|31701.2|31681.2|31697.9|31677.9|28
1643014460000|2022-01-24 08:54:20|31700.1|31680.1|31701.3|31681.3|31717|31682.9|31699.1|31666.7|20
1643014470000|2022-01-24 08:54:30|31701.7|31681.7|31702.5|31682.5|31702.8|31682.8|31700.2|31680.2|18
1643014480000|2022-01-24 08:54:40|31702.4|31682.4|31702.3|31682.3|31717.4|31682.5|31701.1|31664.9|22
1643014490000|2022-01-24 08:54:50|31700.9|31680.9|31705.2|31685.2|31706.4|31686.4|31700.2|31680.2|25
1643014500000|2022-01-24 08:55:00|31704.2|31684.2|31707.3|31687.3|31707.4|31687.4|31704.2|31684.2|26
1643014510000|2022-01-24 08:55:10|31706|31686|31708.1|31688.1|31708.1|31688.1|31705|31685|27
1643014520000|2022-01-24 08:55:20|31708|31688|31704.6|31684.6|31708|31688|31704.4|31684.4|21
1643014530000|2022-01-24 08:55:30|31705.7|31685.7|31704.8|31684.8|31706.4|31686.4|31704.4|31684.4|21
1643014540000|2022-01-24 08:55:40|31704.9|31684.9|31703|31683|31705.1|31685.1|31701.8|31681.8|19
1643014550000|2022-01-24 08:55:50|31703.2|31683.2|31704.1|31684.1|31704.6|31684.6|31702.4|31682.4|25
1643014560000|2022-01-24 08:56:00|31703.9|31683.9|31703.4|31683.4|31704.4|31684.4|31702.7|31682.7|27
1643014570000|2022-01-24 08:56:10|31703.2|31683.2|31705.7|31685.7|31705.7|31685.7|31703.2|31683.2|24
1643014580000|2022-01-24 08:56:20|31704.9|31684.9|31703.8|31683.8|31706.5|31686.5|31702.7|31682.7|32
1643014590000|2022-01-24 08:56:30|31703.1|31683.1|31704.6|31684.6|31705.5|31685.5|31702|31682|27
1643014600000|2022-01-24 08:56:40|31704.5|31684.5|31702.7|31682.7|31705.2|31685.2|31702.7|31682.7|28
1643014610000|2022-01-24 08:56:50|31702.9|31682.9|31705|31685|31722.1|31686.2|31702.5|31672.1|24
1643014620000|2022-01-24 08:57:00|31705.4|31685.4|31704.6|31684.6|31706.9|31686.9|31703.4|31683.4|31
1643014630000|2022-01-24 08:57:10|31704.7|31684.7|31707.1|31687.1|31707.8|31687.8|31703.3|31683.3|22
1643014640000|2022-01-24 08:57:20|31705.6|31685.6|31708|31688|31708|31688|31704.9|31684.9|23
1643014650000|2022-01-24 08:57:30|31707.9|31687.9|31709.5|31689.5|31711.3|31691.3|31707.2|31687.2|29
1643014660000|2022-01-24 08:57:40|31709.1|31689.1|31707.9|31687.9|31709.3|31689.3|31707.3|31687.3|22
1643014670000|2022-01-24 08:57:50|31708|31688|31707.3|31687.3|31709.2|31689.2|31707.2|31687.2|16
1643014680000|2022-01-24 08:58:00|31707.7|31687.7|31706.2|31686.2|31708.7|31688.7|31705.5|31685.5|25
1643014690000|2022-01-24 08:58:10|31707.4|31687.4|31710.1|31690.1|31710.5|31690.5|31706.1|31686.1|26
1643014700000|2022-01-24 08:58:20|31710.6|31690.6|31710.6|31690.6|31728.7|31693.4|31709.2|31678.7|26
1643014710000|2022-01-24 08:58:30|31710.3|31690.3|31708.2|31688.2|31711.6|31691.6|31706|31686|25
1643014720000|2022-01-24 08:58:40|31708.4|31688.4|31704.8|31684.8|31708.4|31688.4|31703.8|31683.8|18
1643014730000|2022-01-24 08:58:50|31704.7|31684.7|31694.2|31644.2|31704.7|31684.7|31678.6|31644.2|34
1643014740000|2022-01-24 08:59:00|31695.1|31645.1|31693.2|31643.2|31696|31661.2|31676.6|31641.3|37
1643014750000|2022-01-24 08:59:10|31695.5|31645.5|31693|31643|31695.5|31645.5|31692.2|31642.2|31
1643014760000|2022-01-24 08:59:20|31693.2|31643.2|31690.1|31640.1|31693.6|31643.6|31688.2|31638.2|33
1643014770000|2022-01-24 08:59:30|31690.3|31640.3|31690|31640|31690.7|31640.7|31689.3|31639.3|25
1643014780000|2022-01-24 08:59:40|31690.1|31640.1|31694.4|31644.4|31694.4|31660.1|31678.5|31639.9|26
1643014790000|2022-01-24 08:59:50|31680.2|31660.2|31692.5|31642.5|31695.4|31660.2|31680.2|31641.7|32
1643014800000|2022-01-24 09:00:00|31692.2|31642.2|31690.9|31640.9|31692.6|31642.6|31689.3|31639.3|35
1643014810000|2022-01-24 09:00:10|31691|31641|31689.5|31639.5|31693|31643|31689.3|31639.3|23
1643014820000|2022-01-24 09:00:20|31690.1|31640.1|31675.8|31655.8|31691.2|31656.2|31675.5|31639.7|27
1643014830000|2022-01-24 09:00:30|31675.9|31655.9|31677.3|31657.3|31690.5|31657.8|31675.7|31640.5|28
1643014840000|2022-01-24 09:00:40|31677.4|31657.4|31689.1|31639.1|31689.1|31657.8|31674.4|31639.1|31
1643014850000|2022-01-24 09:00:50|31690.1|31640.1|31676.1|31656.1|31690.1|31656.1|31673.8|31640.1|31
1643014860000|2022-01-24 09:01:00|31675.9|31655.9|31676.6|31656.6|31694.5|31661.4|31674.2|31639.4|31
1643014870000|2022-01-24 09:01:10|31677.2|31657.2|31677.6|31657.6|31678|31658|31677.1|31657.1|28
1643014880000|2022-01-24 09:01:20|31677.2|31657.2|31667.3|31647.3|31677.5|31657.5|31666.7|31646.7|37
1643014890000|2022-01-24 09:01:30|31665.7|31645.7|31657.8|31637.8|31667.3|31647.3|31657.8|31637.8|38
1643014900000|2022-01-24 09:01:40|31658.3|31638.3|31664.9|31644.9|31666.8|31646.8|31658.3|31638.3|33
1643014910000|2022-01-24 09:01:50|31664.5|31644.5|31667.4|31647.4|31680.5|31649.4|31663.6|31629.7|28
1643014920000|2022-01-24 09:02:00|31668.7|31648.7|31675.6|31655.6|31691.5|31656.3|31668.7|31636.5|38
1643014930000|2022-01-24 09:02:10|31675.8|31655.8|31674.6|31654.6|31675.8|31655.8|31673.3|31653.3|22
1643014940000|2022-01-24 09:02:20|31674.2|31654.2|31671.6|31651.6|31687.3|31654.2|31671.1|31637.3|24
1643014950000|2022-01-24 09:02:30|31671.5|31651.5|31675.5|31655.5|31688.9|31655.6|31671.5|31638.9|29
1643014960000|2022-01-24 09:02:40|31674.8|31654.8|31672.3|31652.3|31675.5|31655.5|31670|31650|27
1643014970000|2022-01-24 09:02:50|31671.6|31651.6|31670|31650|31674.4|31654.4|31670|31650|36
1643014980000|2022-01-24 09:03:00|31669.7|31649.7|31671.1|31651.1|31673.1|31653.1|31668.9|31648.9|37
1643014990000|2022-01-24 09:03:10|31669.5|31649.5|31671.1|31651.1|31672|31652|31669.2|31649.2|26
1643015000000|2022-01-24 09:03:20|31671|31651|31668.5|31648.5|31671.1|31651.1|31668.1|31648.1|33
1643015010000|2022-01-24 09:03:30|31667.8|31647.8|31662.6|31642.6|31669.1|31649.1|31660.7|31640.7|34
1643015020000|2022-01-24 09:03:40|31662.4|31642.4|31662.8|31642.8|31664.7|31644.7|31662.2|31642.2|30
1643015030000|2022-01-24 09:03:50|31662.6|31642.6|31664.4|31644.4|31664.8|31644.8|31662.6|31642.6|28
1643015040000|2022-01-24 09:04:00|31663.3|31643.3|31663.8|31643.8|31664.9|31644.9|31662.7|31642.7|34
1643015050000|2022-01-24 09:04:10|31663.6|31643.6|31660.5|31640.5|31677.3|31644.3|31659.9|31625.7|27
1643015060000|2022-01-24 09:04:20|31660.4|31640.4|31659.2|31639.2|31660.9|31640.9|31659.2|31639.2|18
1643015070000|2022-01-24 09:04:30|31659.5|31639.5|31659.7|31639.7|31675.4|31640.7|31658.8|31625.1|26
1643015080000|2022-01-24 09:04:40|31659.6|31639.6|31663.2|31643.2|31664.9|31644.9|31659.6|31639.6|23
1643015090000|2022-01-24 09:04:50|31663.5|31643.5|31662.4|31642.4|31663.6|31643.6|31660.8|31640.8|23
1643015100000|2022-01-24 09:05:00|31662.3|31642.3|31659.1|31639.1|31662.6|31642.6|31657.6|31637.6|31
1643015110000|2022-01-24 09:05:10|31657.4|31637.4|31660.4|31640.4|31675.4|31640.6|31657.4|31624.6|26
1643015120000|2022-01-24 09:05:20|31660.7|31640.7|31660.5|31640.5|31660.9|31640.9|31658.8|31638.8|33
1643015130000|2022-01-24 09:05:30|31659.9|31639.9|31655|31635|31673.3|31640.4|31653.7|31622.6|29
1643015140000|2022-01-24 09:05:40|31654.9|31634.9|31657.2|31637.2|31671|31637.2|31653|31618.3|31
1643015150000|2022-01-24 09:05:50|31657.1|31637.1|31656.2|31636.2|31657.6|31637.6|31656.2|31636.2|25
1643015160000|2022-01-24 09:06:00|31655.5|31635.5|31649.3|31629.3|31655.5|31635.5|31648.4|31628.4|37
1643015170000|2022-01-24 09:06:10|31650.9|31630.9|31652.8|31632.8|31665.1|31633|31649.4|31615.1|29
1643015180000|2022-01-24 09:06:20|31653.5|31633.5|31652.1|31632.1|31654.2|31634.2|31651.8|31631.8|27
1643015190000|2022-01-24 09:06:30|31652.3|31632.3|31652.7|31632.7|31653.2|31633.2|31651.6|31631.6|22
1643015200000|2022-01-24 09:06:40|31652.9|31632.9|31654.2|31634.2|31654.2|31634.2|31650.8|31630.8|27
1643015210000|2022-01-24 09:06:50|31653.3|31633.3|31656.7|31636.7|31657.8|31637.8|31653.3|31633.3|32
1643015220000|2022-01-24 09:07:00|31657.2|31637.2|31659.2|31639.2|31659.2|31639.2|31654.5|31634.5|25
1643015230000|2022-01-24 09:07:10|31658.3|31638.3|31656.6|31636.6|31659.2|31639.2|31656.4|31636.4|26
1643015240000|2022-01-24 09:07:20|31656.9|31636.9|31671.4|31651.4|31671.4|31651.4|31656.9|31636.9|27
1643015250000|2022-01-24 09:07:30|31670.3|31650.3|31671.5|31651.5|31672.1|31652.1|31667.6|31647.6|27
1643015260000|2022-01-24 09:07:40|31671.4|31651.4|31674.3|31654.3|31677.7|31657.7|31671.4|31651.4|35
1643015270000|2022-01-24 09:07:50|31675.4|31655.4|31668.7|31648.7|31676.7|31656.7|31668.6|31648.6|32
1643015280000|2022-01-24 09:08:00|31668.5|31648.5|31663.4|31643.4|31669.4|31649.4|31663.4|31643.4|31
1643015290000|2022-01-24 09:08:10|31663|31643|31659.6|31639.6|31664.3|31644.3|31659|31639|30
1643015300000|2022-01-24 09:08:20|31658|31638|31656.5|31636.5|31659.6|31639.6|31654.1|31634.1|24
1643015310000|2022-01-24 09:08:30|31656.6|31636.6|31668.9|31648.9|31668.9|31648.9|31655.8|31635.8|28
1643015320000|2022-01-24 09:08:40|31668.5|31648.5|31669.8|31649.8|31669.8|31649.8|31665|31645|26
1643015330000|2022-01-24 09:08:50|31669.3|31649.3|31669.5|31649.5|31670.9|31650.9|31667.4|31647.4|34
1643015340000|2022-01-24 09:09:00|31669.3|31649.3|31671|31651|31671.1|31651.1|31666.4|31646.4|34
1643015350000|2022-01-24 09:09:10|31671.2|31651.2|31677.3|31657.3|31678.4|31658.4|31668.9|31648.9|36
1643015360000|2022-01-24 09:09:20|31677|31657|31684.4|31664.4|31697.5|31665.1|31677|31646.8|33
1643015370000|2022-01-24 09:09:30|31683|31663|31689.4|31669.4|31689.4|31669.4|31682.9|31662.9|31
1643015380000|2022-01-24 09:09:40|31689.3|31669.3|31695.7|31675.7|31696.5|31676.5|31689.3|31669.3|26
1643015390000|2022-01-24 09:09:50|31695|31675|31682.5|31662.5|31695.2|31675.2|31679.9|31659.9|34
1643015400000|2022-01-24 09:10:00|31682|31662|31678.4|31658.4|31682|31662|31678.4|31658.4|36
1643015410000|2022-01-24 09:10:10|31678.6|31658.6|31693.5|31643.5|31694.1|31659.8|31677.7|31642.8|20
1643015420000|2022-01-24 09:10:20|31693.1|31643.1|31683.9|31663.9|31693.1|31665.1|31678.6|31643.1|31
1643015430000|2022-01-24 09:10:30|31684.1|31664.1|31676.5|31656.5|31691.8|31664.2|31675|31641.5|28
1643015440000|2022-01-24 09:10:40|31676.8|31656.8|31669.2|31649.2|31677.2|31657.2|31668.7|31648.7|30
1643015450000|2022-01-24 09:10:50|31668.1|31648.1|31675.4|31625.4|31675.4|31648.6|31653.2|31622.4|36
1643015460000|2022-01-24 09:11:00|31675.9|31625.9|31681.2|31631.2|31682.5|31646.9|31659.6|31623|37
1643015470000|2022-01-24 09:11:10|31680.9|31630.9|31663.8|31643.8|31680.9|31646.4|31663.8|31630.1|28
1643015480000|2022-01-24 09:11:20|31664.9|31644.9|31658.5|31638.5|31670.1|31650.1|31657.3|31637.3|36
1643015490000|2022-01-24 09:11:30|31659.8|31639.8|31656.6|31636.6|31659.9|31639.9|31654.7|31634.7|33
1643015500000|2022-01-24 09:11:40|31654|31634|31665.5|31645.5|31678|31647.4|31652.8|31626.8|36
1643015510000|2022-01-24 09:11:50|31665.1|31645.1|31671.1|31651.1|31672.4|31652.4|31665|31645|30
1643015520000|2022-01-24 09:12:00|31671|31651|31672.1|31652.1|31672.4|31652.4|31670.3|31650.3|35
1643015530000|2022-01-24 09:12:10|31672|31652|31666.8|31646.8|31684.4|31652.2|31665.7|31634.4|35
1643015540000|2022-01-24 09:12:20|31666.7|31646.7|31661.4|31641.4|31666.8|31646.8|31659.7|31639.7|28
1643015550000|2022-01-24 09:12:30|31660|31640|31664.9|31644.9|31665.1|31645.1|31654.1|31634.1|34
1643015560000|2022-01-24 09:12:40|31665.5|31645.5|31660.1|31640.1|31665.5|31645.5|31659.7|31639.7|34
1643015570000|2022-01-24 09:12:50|31658.3|31638.3|31669.7|31649.7|31669.7|31649.7|31658.3|31638.3|30
1643015580000|2022-01-24 09:13:00|31669.2|31649.2|31671.8|31651.8|31674|31654|31668.3|31648.3|32
1643015590000|2022-01-24 09:13:10|31671.7|31651.7|31670.6|31650.6|31672.6|31652.6|31669.5|31649.5|33
1643015600000|2022-01-24 09:13:20|31670.7|31650.7|31669.2|31649.2|31670.7|31650.7|31668.6|31648.6|35
1643015610000|2022-01-24 09:13:30|31670|31650|31672.1|31652.1|31672.2|31652.2|31669|31649|22
1643015620000|2022-01-24 09:13:40|31672.4|31652.4|31669.8|31649.8|31672.4|31652.4|31669.4|31649.4|32
1643015630000|2022-01-24 09:13:50|31670|31650|31669.8|31649.8|31670.4|31650.4|31669.3|31649.3|20
1643015640000|2022-01-24 09:14:00|31669.7|31649.7|31669.4|31649.4|31670.7|31650.7|31667.5|31647.5|36
1643015650000|2022-01-24 09:14:10|31668.7|31648.7|31671.8|31651.8|31672|31652|31667.5|31647.5|23
1643015660000|2022-01-24 09:14:20|31671|31651|31676.8|31656.8|31676.8|31656.8|31671|31651|28
1643015670000|2022-01-24 09:14:30|31676|31656|31677.5|31657.5|31678.8|31658.8|31675.2|31655.2|27
1643015680000|2022-01-24 09:14:40|31677.9|31657.9|31678.6|31658.6|31680.2|31660.2|31677.9|31657.9|36
1643015690000|2022-01-24 09:14:50|31678.9|31658.9|31684.9|31664.9|31684.9|31664.9|31678.7|31658.7|33
1643015700000|2022-01-24 09:15:00|31684.5|31664.5|31680.9|31660.9|31687.7|31667.7|31680.7|31660.7|33
1643015710000|2022-01-24 09:15:10|31681.3|31661.3|31679.7|31659.7|31682.3|31662.3|31678.7|31658.7|36
1643015720000|2022-01-24 09:15:20|31678.7|31658.7|31674.1|31654.1|31679.1|31659.1|31674.1|31654.1|29
1643015730000|2022-01-24 09:15:30|31674.6|31654.6|31676.7|31656.7|31677.2|31657.2|31674.6|31654.6|21
1643015740000|2022-01-24 09:15:40|31676.1|31656.1|31678.3|31658.3|31679.5|31659.5|31676.1|31656.1|16
1643015750000|2022-01-24 09:15:50|31679.2|31659.2|31678.9|31658.9|31679.4|31659.4|31677.1|31657.1|20
1643015760000|2022-01-24 09:16:00|31678.8|31658.8|31677.8|31657.8|31678.8|31658.8|31676.3|31656.3|30
1643015770000|2022-01-24 09:16:10|31678.2|31658.2|31676.9|31656.9|31678.2|31658.2|31674.4|31654.4|29
1643015780000|2022-01-24 09:16:20|31677|31657|31677.7|31657.7|31679.6|31659.6|31676.7|31656.7|29
1643015790000|2022-01-24 09:16:30|31677.8|31657.8|31683|31663|31683|31663|31677.8|31657.8|28
1643015800000|2022-01-24 09:16:40|31682.8|31662.8|31681.6|31661.6|31683.6|31663.6|31681.6|31661.6|23
1643015810000|2022-01-24 09:16:50|31681.7|31661.7|31680.8|31660.8|31681.7|31661.7|31679.1|31659.1|30
1643015820000|2022-01-24 09:17:00|31680.5|31660.5|31683.2|31663.2|31684.1|31664.1|31679|31659|37
1643015830000|2022-01-24 09:17:10|31683.7|31663.7|31682.5|31662.5|31684.1|31664.1|31682.3|31662.3|18
1643015840000|2022-01-24 09:17:20|31683.3|31663.3|31683.5|31663.5|31683.9|31663.9|31682.7|31662.7|20
1643015850000|2022-01-24 09:17:30|31682.7|31662.7|31685|31665|31686.3|31666.3|31682|31662|28
1643015860000|2022-01-24 09:17:40|31685.1|31665.1|31684.1|31664.1|31685.3|31665.3|31682.2|31662.2|22
1643015870000|2022-01-24 09:17:50|31682.5|31662.5|31684.2|31664.2|31684.7|31664.7|31680.9|31660.9|26
1643015880000|2022-01-24 09:18:00|31683.4|31663.4|31684.2|31664.2|31684.8|31664.8|31681.2|31661.2|29
1643015890000|2022-01-24 09:18:10|31683.9|31663.9|31685.8|31665.8|31687.3|31667.3|31683.9|31663.9|29
1643015900000|2022-01-24 09:18:20|31686.6|31666.6|31686.3|31666.3|31688.1|31668.1|31683.9|31663.9|21
1643015910000|2022-01-24 09:18:30|31685.6|31665.6|31684.4|31664.4|31687.5|31667.5|31683.8|31663.8|24
1643015920000|2022-01-24 09:18:40|31684.7|31664.7|31682.9|31662.9|31684.7|31664.7|31682.4|31662.4|18
1643015930000|2022-01-24 09:18:50|31683|31663|31683.5|31663.5|31683.8|31663.8|31683|31663|18
1643015940000|2022-01-24 09:19:00|31683.6|31663.6|31688.8|31668.8|31689.3|31669.3|31683.1|31663.1|27
1643015950000|2022-01-24 09:19:10|31688.7|31668.7|31677.6|31657.6|31689.4|31669.4|31677.5|31657.5|32
1643015960000|2022-01-24 09:19:20|31677.4|31657.4|31676.5|31656.5|31679.1|31659.1|31676.2|31656.2|21
1643015970000|2022-01-24 09:19:30|31676.6|31656.6|31676.7|31656.7|31677.5|31657.5|31676.4|31656.4|18
1643015980000|2022-01-24 09:19:40|31676.3|31656.3|31666.2|31646.2|31676.3|31656.3|31666|31646|32
1643015990000|2022-01-24 09:19:50|31665.9|31645.9|31659.8|31639.8|31666.8|31646.8|31659.7|31639.7|29
1643016000000|2022-01-24 09:20:00|31654.8|31634.8|31651.9|31631.9|31654.8|31634.8|31651.9|31631.9|25
1643016010000|2022-01-24 09:20:10|31652.4|31632.4|31649.8|31629.8|31653|31633|31646.6|31626.6|27
1643016020000|2022-01-24 09:20:20|31649.5|31629.5|31665.1|31645.1|31665.1|31645.1|31649.3|31629.3|32
1643016030000|2022-01-24 09:20:30|31664.7|31644.7|31690.2|31640.2|31690.2|31657.2|31664.7|31634.4|37
1643016040000|2022-01-24 09:20:40|31690.1|31640.1|31676.9|31656.9|31690.1|31657.8|31673.9|31640.1|26
1643016050000|2022-01-24 09:20:50|31677.2|31657.2|31680.3|31660.3|31680.3|31660.3|31676.7|31656.7|22
1643016060000|2022-01-24 09:21:00|31680.4|31660.4|31681.5|31661.5|31697.2|31662.5|31677.9|31645.6|28
1643016070000|2022-01-24 09:21:10|31681.2|31661.2|31681.4|31661.4|31682.9|31662.9|31679.4|31659.4|28
1643016080000|2022-01-24 09:21:20|31681.3|31661.3|31696.2|31646.2|31698.5|31663|31678.7|31646.2|30
1643016090000|2022-01-24 09:21:30|31695.3|31645.3|31682.1|31662.1|31696.5|31662.1|31676.3|31645.3|29
1643016100000|2022-01-24 09:21:40|31682.5|31662.5|31678.4|31658.4|31682.5|31662.5|31675.8|31655.8|28
1643016110000|2022-01-24 09:21:50|31678.1|31658.1|31680|31660|31680|31660|31676.8|31656.8|25
1643016120000|2022-01-24 09:22:00|31680.6|31660.6|31677.1|31657.1|31680.6|31660.6|31676.9|31656.9|25
1643016130000|2022-01-24 09:22:10|31677.2|31657.2|31675.6|31655.6|31677.6|31657.6|31675.6|31655.6|21
1643016140000|2022-01-24 09:22:20|31675.5|31655.5|31675.4|31655.4|31676.3|31656.3|31674.4|31654.4|20
1643016150000|2022-01-24 09:22:30|31675.7|31655.7|31681.7|31661.7|31681.7|31661.7|31675.3|31655.3|34
1643016160000|2022-01-24 09:22:40|31682|31662|31670.4|31650.4|31682|31662|31668.8|31648.8|35
1643016170000|2022-01-24 09:22:50|31670.2|31650.2|31670.6|31650.6|31670.8|31650.8|31668.4|31648.4|34
1643016180000|2022-01-24 09:23:00|31670.3|31650.3|31666|31646|31670.3|31650.3|31665|31645|35
1643016190000|2022-01-24 09:23:10|31665.4|31645.4|31667|31647|31668.2|31648.2|31665.4|31645.4|33
1643016200000|2022-01-24 09:23:20|31667.3|31647.3|31666.9|31646.9|31667.9|31647.9|31666.2|31646.2|24
1643016210000|2022-01-24 09:23:30|31666.5|31646.5|31661.3|31641.3|31667|31647|31661.3|31641.3|29
1643016220000|2022-01-24 09:23:40|31664.1|31644.1|31664.9|31644.9|31668.3|31648.3|31660.3|31640.3|31
1643016230000|2022-01-24 09:23:50|31665.3|31645.3|31663.9|31643.9|31665.9|31645.9|31662.7|31642.7|31
1643016240000|2022-01-24 09:24:00|31663.1|31643.1|31665.9|31645.9|31678.4|31646.3|31662.9|31628.4|27
1643016250000|2022-01-24 09:24:10|31666|31646|31661.8|31641.8|31666|31646|31661.8|31641.8|29
1643016260000|2022-01-24 09:24:20|31661.9|31641.9|31663.2|31643.2|31663.4|31643.4|31661.9|31641.9|25
1643016270000|2022-01-24 09:24:30|31663.3|31643.3|31663.6|31643.6|31665|31645|31662.7|31642.7|27
1643016280000|2022-01-24 09:24:40|31663.5|31643.5|31654.1|31634.1|31669.5|31644|31652|31617.3|30
1643016290000|2022-01-24 09:24:50|31655.2|31635.2|31653.3|31633.3|31655.3|31635.3|31648|31628|37
1643016300000|2022-01-24 09:25:00|31653|31633|31647.7|31627.7|31653|31633|31642.4|31622.4|35
1643016310000|2022-01-24 09:25:10|31648|31628|31655.9|31635.9|31655.9|31635.9|31647.9|31627.9|33
1643016320000|2022-01-24 09:25:20|31654.9|31634.9|31657.2|31637.2|31658.6|31638.6|31654.9|31634.9|29
1643016330000|2022-01-24 09:25:30|31657.5|31637.5|31657.8|31637.8|31658.9|31638.9|31657.5|31637.5|26
1643016340000|2022-01-24 09:25:40|31657.7|31637.7|31658.4|31638.4|31658.4|31638.4|31657.5|31637.5|22
1643016350000|2022-01-24 09:25:50|31658.3|31638.3|31663.7|31643.7|31664.5|31644.5|31658.3|31638.3|30
1643016360000|2022-01-24 09:26:00|31663.2|31643.2|31663.2|31643.2|31664.7|31644.7|31662.6|31642.6|19
1643016370000|2022-01-24 09:26:10|31663.1|31643.1|31662.9|31642.9|31663.6|31643.6|31662.5|31642.5|17
1643016380000|2022-01-24 09:26:20|31662.4|31642.4|31660.9|31640.9|31663.1|31643.1|31660.9|31640.9|26
1643016390000|2022-01-24 09:26:30|31660.7|31640.7|31660.5|31640.5|31661.6|31641.6|31659.3|31639.3|30
1643016400000|2022-01-24 09:26:40|31660.6|31640.6|31659.1|31639.1|31661|31641|31658.9|31638.9|28
1643016410000|2022-01-24 09:26:50|31659.2|31639.2|31660.3|31640.3|31660.8|31640.8|31659|31639|21
1643016420000|2022-01-24 09:27:00|31660.6|31640.6|31659.3|31639.3|31660.9|31640.9|31658.2|31638.2|25
1643016430000|2022-01-24 09:27:10|31659.2|31639.2|31659.4|31639.4|31660.1|31640.1|31657.3|31637.3|29
1643016440000|2022-01-24 09:27:20|31659.1|31639.1|31660.2|31640.2|31660.2|31640.2|31658.8|31638.8|25
1643016450000|2022-01-24 09:27:30|31660.1|31640.1|31658.4|31638.4|31660.5|31640.5|31658.1|31638.1|22
1643016460000|2022-01-24 09:27:40|31658.2|31638.2|31657.8|31637.8|31659.1|31639.1|31657|31637|32
1643016470000|2022-01-24 09:27:50|31657.4|31637.4|31654.5|31634.5|31657.8|31637.8|31653.8|31633.8|24
1643016480000|2022-01-24 09:28:00|31654.7|31634.7|31652.7|31632.7|31654.7|31634.7|31648.8|31628.8|35
1643016490000|2022-01-24 09:28:10|31650|31630|31649.2|31629.2|31650.6|31630.6|31647.9|31627.9|32
1643016500000|2022-01-24 09:28:20|31649.4|31629.4|31651|31631|31651.7|31631.7|31648.4|31628.4|19
1643016510000|2022-01-24 09:28:30|31651.7|31631.7|31640|31620|31651.7|31631.7|31638.8|31618.8|35
1643016520000|2022-01-24 09:28:40|31640.4|31620.4|31640.5|31620.5|31641.3|31621.3|31638.8|31618.8|29
1643016530000|2022-01-24 09:28:50|31640.7|31620.7|31637.2|31617.2|31641.2|31621.2|31636.3|31616.3|28
1643016540000|2022-01-24 09:29:00|31637.1|31617.1|31630.5|31610.5|31637.2|31617.2|31630.5|31610.5|30
1643016550000|2022-01-24 09:29:10|31629.9|31609.9|31640.5|31620.5|31657.2|31620.9|31629.4|31600.3|32
1643016560000|2022-01-24 09:29:20|31640|31620|31645.7|31625.7|31656.7|31625.8|31636.8|31601|34
1643016570000|2022-01-24 09:29:30|31646.1|31626.1|31644.9|31624.9|31646.1|31626.1|31644.5|31624.5|28
1643016580000|2022-01-24 09:29:40|31646.8|31626.8|31679.4|31629.4|31679.8|31630.1|31645.6|31620|27
1643016590000|2022-01-24 09:29:50|31677.3|31627.3|31667.1|31647.1|31681.6|31647.3|31666|31627.3|25
1643016600000|2022-01-24 09:30:00|31682.2|31632.2|31666.6|31646.6|31682.2|31650.6|31664.4|31632.2|32
1643016610000|2022-01-24 09:30:10|31666.8|31646.8|31670.6|31650.6|31679.4|31650.6|31661.4|31628.1|34
1643016620000|2022-01-24 09:30:20|31669|31649|31665.3|31645.3|31682.6|31656.2|31664.7|31632.6|37
1643016630000|2022-01-24 09:30:30|31664.9|31644.9|31667.9|31647.9|31669.1|31649.1|31663.9|31643.9|34
1643016640000|2022-01-24 09:30:40|31668.3|31648.3|31670.8|31650.8|31670.8|31650.8|31666.9|31646.9|31
1643016650000|2022-01-24 09:30:50|31670.3|31650.3|31676.1|31656.1|31682|31662|31669.5|31649.5|34
1643016660000|2022-01-24 09:31:00|31676.5|31656.5|31689.1|31639.1|31691.3|31657.2|31672.7|31636.9|29
1643016670000|2022-01-24 09:31:10|31690.4|31640.4|31675.8|31655.8|31691.3|31656.8|31675.8|31639.6|18
1643016680000|2022-01-24 09:31:20|31675.7|31655.7|31674|31654|31676.1|31656.1|31674|31654|19
1643016690000|2022-01-24 09:31:30|31673.9|31653.9|31674.6|31654.6|31675.8|31655.8|31673.6|31653.6|22
1643016700000|2022-01-24 09:31:40|31674.3|31654.3|31675.2|31655.2|31676|31656|31673.3|31653.3|19
1643016710000|2022-01-24 09:31:50|31675.1|31655.1|31673.2|31653.2|31675.3|31655.3|31670.5|31650.5|23
1643016720000|2022-01-24 09:32:00|31671.7|31651.7|31671.8|31651.8|31672.7|31652.7|31670.8|31650.8|29
1643016730000|2022-01-24 09:32:10|31672.4|31652.4|31655.5|31635.5|31672.4|31652.4|31654.6|31634.6|34
1643016740000|2022-01-24 09:32:20|31656.1|31636.1|31654.7|31634.7|31657.6|31637.6|31654.7|31634.7|24
1643016750000|2022-01-24 09:32:30|31654.5|31634.5|31654|31634|31656.6|31636.6|31652|31632|30
1643016760000|2022-01-24 09:32:40|31654.5|31634.5|31672.7|31622.7|31674.2|31640.3|31649.8|31622.5|28
1643016770000|2022-01-24 09:32:50|31673.1|31623.1|31658.8|31638.8|31676.1|31640.5|31658.8|31622.6|27
1643016780000|2022-01-24 09:33:00|31658.9|31638.9|31672.2|31622.2|31674.6|31640.6|31657.6|31621|36
1643016790000|2022-01-24 09:33:10|31672.3|31622.3|31663|31643|31672.3|31644.7|31657.4|31622.3|27
1643016800000|2022-01-24 09:33:20|31663.6|31643.6|31658.8|31638.8|31663.8|31643.8|31657.6|31637.6|31
1643016810000|2022-01-24 09:33:30|31658.5|31638.5|31665.3|31645.3|31680.3|31646.6|31658.3|31628.9|30
1643016820000|2022-01-24 09:33:40|31664.5|31644.5|31664|31644|31679.5|31647.2|31663.1|31629.4|29
1643016830000|2022-01-24 09:33:50|31664.4|31644.4|31663.2|31643.2|31664.4|31644.4|31663.2|31643.2|26
1643016840000|2022-01-24 09:34:00|31662.1|31642.1|31661.8|31641.8|31678|31643.1|31654.1|31623.5|34
1643016850000|2022-01-24 09:34:10|31662.2|31642.2|31662.4|31642.4|31662.9|31642.9|31658.3|31638.3|27
1643016860000|2022-01-24 09:34:20|31660.3|31640.3|31656.5|31636.5|31660.3|31640.3|31655.2|31635.2|24
1643016870000|2022-01-24 09:34:30|31656.4|31636.4|31657|31637|31657.1|31637.1|31656.1|31636.1|16
1643016880000|2022-01-24 09:34:40|31657.1|31637.1|31658.3|31638.3|31658.4|31638.4|31657|31637|13
1643016890000|2022-01-24 09:34:50|31658.4|31638.4|31656.1|31636.1|31658.9|31638.9|31656.1|31636.1|26
1643016900000|2022-01-24 09:35:00|31656.6|31636.6|31657.8|31637.8|31657.9|31637.9|31655.1|31635.1|28
1643016910000|2022-01-24 09:35:10|31654.5|31634.5|31656.5|31636.5|31657.2|31637.2|31654.5|31634.5|24
1643016920000|2022-01-24 09:35:20|31656.6|31636.6|31655|31635|31656.6|31636.6|31653.1|31633.1|28
1643016930000|2022-01-24 09:35:30|31654.8|31634.8|31656.4|31636.4|31656.4|31636.4|31650.1|31630.1|24
1643016940000|2022-01-24 09:35:40|31656.5|31636.5|31659.6|31639.6|31659.6|31639.6|31656.3|31636.3|23
1643016950000|2022-01-24 09:35:50|31658|31638|31660.7|31640.7|31677.1|31642|31658|31624.8|29
1643016960000|2022-01-24 09:36:00|31661.2|31641.2|31661.5|31641.5|31662.4|31642.4|31660.8|31640.8|25
1643016970000|2022-01-24 09:36:10|31661.4|31641.4|31661.9|31641.9|31662.9|31642.9|31660|31640|19
1643016980000|2022-01-24 09:36:20|31664.4|31644.4|31662|31642|31664.4|31644.4|31661.3|31641.3|16
1643016990000|2022-01-24 09:36:30|31662.1|31642.1|31664.6|31644.6|31667.3|31647.3|31662.1|31642.1|33
1643017000000|2022-01-24 09:36:40|31664.3|31644.3|31670.8|31650.8|31671.2|31651.2|31662.4|31642.4|30
1643017010000|2022-01-24 09:36:50|31670.9|31650.9|31675.4|31655.4|31676.2|31656.2|31670.9|31650.9|30
1643017020000|2022-01-24 09:37:00|31675.1|31655.1|31681|31661|31694.6|31662|31673.8|31642.4|28
1643017030000|2022-01-24 09:37:10|31681.1|31661.1|31681.9|31661.9|31682.5|31662.5|31680.7|31660.7|29
1643017040000|2022-01-24 09:37:20|31681.6|31661.6|31680.9|31660.9|31682.4|31662.4|31680.5|31660.5|24
1643017050000|2022-01-24 09:37:30|31681|31661|31685.3|31665.3|31685.3|31665.3|31681|31661|25
1643017060000|2022-01-24 09:37:40|31684.7|31664.7|31686.3|31666.3|31687.4|31667.4|31684.4|31664.4|25
1643017070000|2022-01-24 09:37:50|31686.8|31666.8|31685.4|31665.4|31688.5|31668.5|31684.1|31664.1|31
1643017080000|2022-01-24 09:38:00|31685.9|31665.9|31685|31665|31686|31666|31683.7|31663.7|28
1643017090000|2022-01-24 09:38:10|31684.9|31664.9|31712.5|31692.5|31712.8|31692.8|31683.1|31663.1|33
1643017100000|2022-01-24 09:38:20|31713|31693|31707.8|31687.8|31724.6|31694.8|31705.6|31670.6|36
1643017110000|2022-01-24 09:38:30|31707.7|31687.7|31709.8|31689.8|31719.7|31689.8|31703.5|31669.3|35
1643017120000|2022-01-24 09:38:40|31709.2|31689.2|31720.6|31670.6|31720.6|31693.8|31706.3|31670.6|38
1643017130000|2022-01-24 09:38:50|31719.9|31669.9|31712.4|31692.4|31722.2|31693.3|31710.4|31669.9|34
1643017140000|2022-01-24 09:39:00|31711.8|31691.8|31718.9|31668.9|31720.3|31692.5|31702.7|31664.3|35
1643017150000|2022-01-24 09:39:10|31719|31669|31719.6|31669.6|31721.4|31671.4|31718.5|31668.5|29
1643017160000|2022-01-24 09:39:20|31719.7|31669.7|31719.7|31669.7|31720.4|31670.4|31719.2|31669.2|26
1643017170000|2022-01-24 09:39:30|31719.9|31669.9|31706.6|31686.6|31721.7|31687.4|31704.9|31669.9|28
1643017180000|2022-01-24 09:39:40|31706.5|31686.5|31713.5|31693.5|31713.6|31693.6|31705.6|31685.6|32
1643017190000|2022-01-24 09:39:50|31713.4|31693.4|31721.6|31671.6|31721.8|31698.7|31709.5|31668.8|37
1643017200000|2022-01-24 09:40:00|31720.7|31670.7|31722.3|31672.3|31723.8|31673.8|31720.7|31670.7|35
1643017210000|2022-01-24 09:40:10|31722.7|31672.7|31722.2|31672.2|31723.4|31673.4|31721.1|31671.1|26
1643017220000|2022-01-24 09:40:20|31722|31672|31718|31668|31722.1|31684.5|31703.2|31667.5|33
1643017230000|2022-01-24 09:40:30|31718.4|31668.4|31688.2|31668.2|31718.4|31684.3|31686.7|31666.7|34
1643017240000|2022-01-24 09:40:40|31687.6|31667.6|31707.7|31657.7|31709.1|31674.8|31687.6|31657.7|29
1643017250000|2022-01-24 09:40:50|31707.4|31657.4|31708.2|31658.2|31708.4|31658.4|31707.2|31657.2|18
1643017260000|2022-01-24 09:41:00|31709.2|31659.2|31709|31659|31709.9|31659.9|31708.5|31658.5|22
1643017270000|2022-01-24 09:41:10|31709.4|31659.4|31695.1|31675.1|31710.1|31675.2|31695.1|31658.7|22
1643017280000|2022-01-24 09:41:20|31695|31675|31694.8|31674.8|31695.1|31675.1|31693.8|31673.8|19
1643017290000|2022-01-24 09:41:30|31694.7|31674.7|31696.4|31676.4|31697.2|31677.2|31694.7|31674.7|22
1643017300000|2022-01-24 09:41:40|31696.3|31676.3|31698.4|31678.4|31698.4|31678.4|31696.3|31676.3|29
1643017310000|2022-01-24 09:41:50|31697.8|31677.8|31714.4|31664.4|31717.2|31681.5|31697.8|31664.3|26
1643017320000|2022-01-24 09:42:00|31714.5|31664.5|31712.8|31662.8|31716.1|31666.1|31711.9|31661.9|26
1643017330000|2022-01-24 09:42:10|31713|31663|31715.3|31665.3|31716.4|31682.5|31700.9|31662.4|30
1643017340000|2022-01-24 09:42:20|31715|31665|31717|31667|31717.2|31667.2|31715|31665|26
1643017350000|2022-01-24 09:42:30|31716.7|31666.7|31717.1|31667.1|31718.7|31668.7|31715.1|31665.1|25
1643017360000|2022-01-24 09:42:40|31716.8|31666.8|31701.9|31681.9|31718.2|31683|31701.7|31666.8|31
1643017370000|2022-01-24 09:42:50|31701.6|31681.6|31716.6|31666.6|31717.5|31682.7|31699.4|31664.6|25
1643017380000|2022-01-24 09:43:00|31715.9|31665.9|31717.3|31667.3|31718.5|31668.5|31715.3|31665.3|23
1643017390000|2022-01-24 09:43:10|31717.1|31667.1|31718.1|31668.1|31718.1|31668.1|31715.4|31665.4|24
1643017400000|2022-01-24 09:43:20|31716.6|31666.6|31715.9|31665.9|31717.7|31667.7|31715.5|31665.5|26
1643017410000|2022-01-24 09:43:30|31715.7|31665.7|31714.9|31664.9|31716.6|31666.6|31713|31663|23
1643017420000|2022-01-24 09:43:40|31714.5|31664.5|31715.3|31665.3|31717.1|31667.1|31714.5|31664.5|22
1643017430000|2022-01-24 09:43:50|31715.1|31665.1|31715.7|31665.7|31717.1|31667.1|31712.2|31662.2|30
1643017440000|2022-01-24 09:44:00|31715.8|31665.8|31714.5|31664.5|31716.7|31666.7|31713.7|31663.7|26
1643017450000|2022-01-24 09:44:10|31702.9|31682.9|31702.8|31682.8|31718.4|31683.1|31700.6|31664.9|31
1643017460000|2022-01-24 09:44:20|31702.7|31682.7|31703.8|31683.8|31704.7|31684.7|31701.7|31681.7|22
1643017470000|2022-01-24 09:44:30|31704|31684|31704.1|31684.1|31719|31684.1|31703.8|31667.1|20
1643017480000|2022-01-24 09:44:40|31703.9|31683.9|31702.4|31682.4|31704.3|31684.3|31702|31682|27
1643017490000|2022-01-24 09:44:50|31702.9|31682.9|31703|31683|31718.7|31683|31701.6|31665.6|25
1643017500000|2022-01-24 09:45:00|31703.1|31683.1|31700.5|31680.5|31703.1|31683.1|31699.8|31679.8|30
1643017510000|2022-01-24 09:45:10|31700.3|31680.3|31703.6|31683.6|31718.2|31683.9|31700.3|31666.6|26
1643017520000|2022-01-24 09:45:20|31702.8|31682.8|31705|31685|31705.6|31685.6|31702.3|31682.3|24
1643017530000|2022-01-24 09:45:30|31704.3|31684.3|31704.8|31684.8|31719.6|31685.9|31703.8|31668.4|24
1643017540000|2022-01-24 09:45:40|31704.6|31684.6|31706.7|31686.7|31708.4|31688.4|31704.5|31684.5|23
1643017550000|2022-01-24 09:45:50|31705.9|31685.9|31708.5|31688.5|31708.5|31688.5|31705.9|31685.9|26
1643017560000|2022-01-24 09:46:00|31708.6|31688.6|31722.5|31672.5|31722.5|31689.4|31707.1|31672.5|27
1643017570000|2022-01-24 09:46:10|31708.6|31688.6|31707.8|31687.8|31724.5|31690|31707.8|31673|25
1643017580000|2022-01-24 09:46:20|31709|31689|31707.9|31687.9|31709.3|31689.3|31706.2|31686.2|28
1643017590000|2022-01-24 09:46:30|31707.6|31687.6|31709.9|31689.9|31724.1|31689.9|31706.5|31671.7|26
1643017600000|2022-01-24 09:46:40|31709.8|31689.8|31709|31689|31710|31690|31708.4|31688.4|18
1643017610000|2022-01-24 09:46:50|31710.6|31690.6|31710.7|31690.7|31710.7|31690.7|31708.2|31688.2|28
1643017620000|2022-01-24 09:47:00|31711.3|31691.3|31713.2|31693.2|31727.8|31693.2|31710|31674.6|30
1643017630000|2022-01-24 09:47:10|31712.9|31692.9|31723.9|31673.9|31724.7|31693.2|31707.3|31672.6|33
1643017640000|2022-01-24 09:47:20|31724.4|31674.4|31691.9|31671.9|31724.8|31681.6|31691.9|31671.9|27
1643017650000|2022-01-24 09:47:30|31692.1|31672.1|31688.2|31668.2|31692.9|31672.9|31688|31668|27
1643017660000|2022-01-24 09:47:40|31689.4|31669.4|31712.7|31692.7|31727.5|31697.7|31684.8|31664.8|35
1643017670000|2022-01-24 09:47:50|31713|31693|31691.1|31671.1|31727.1|31693.7|31691.1|31671.1|35
1643017680000|2022-01-24 09:48:00|31692.2|31672.2|31717.2|31697.2|31717.2|31697.2|31690.3|31670.3|36
1643017690000|2022-01-24 09:48:10|31720.4|31700.4|31713.6|31693.6|31722.9|31701.2|31709.6|31670.8|38
1643017700000|2022-01-24 09:48:20|31714.1|31694.1|31692.5|31672.5|31715.5|31695.5|31692.5|31659.9|33
1643017710000|2022-01-24 09:48:30|31692.6|31672.6|31692.8|31672.8|31694.8|31674.8|31692.6|31672.6|28
1643017720000|2022-01-24 09:48:40|31692.7|31672.7|31727.3|31677.3|31727.8|31692.1|31692.7|31656.3|25
1643017730000|2022-01-24 09:48:50|31730.2|31680.2|31693|31673|31732.9|31694|31690.7|31670.7|23
1643017740000|2022-01-24 09:49:00|31692.3|31672.3|31692.5|31672.5|31708.8|31673.8|31691|31656.7|20
1643017750000|2022-01-24 09:49:10|31692|31672|31709.4|31689.4|31709.7|31689.7|31691.1|31671.1|25
1643017760000|2022-01-24 09:49:20|31710.8|31690.8|31712.3|31692.3|31729.5|31694.9|31710.1|31674.8|31
1643017770000|2022-01-24 09:49:30|31712|31692|31714.5|31694.5|31714.9|31694.9|31712|31692|26
1643017780000|2022-01-24 09:49:40|31714.6|31694.6|31717.9|31697.9|31730.7|31699.9|31714.6|31680.4|27
1643017790000|2022-01-24 09:49:50|31718|31698|31721.5|31701.5|31722.9|31702.9|31717|31697|31
1643017800000|2022-01-24 09:50:00|31722.6|31702.6|31718.3|31698.3|31733.8|31703.2|31717.8|31683.3|31
1643017810000|2022-01-24 09:50:10|31718.4|31698.4|31718.6|31698.6|31718.7|31698.7|31717.4|31697.4|26
1643017820000|2022-01-24 09:50:20|31718.5|31698.5|31716.1|31696.1|31718.8|31698.8|31716.1|31696.1|30
1643017830000|2022-01-24 09:50:30|31716.3|31696.3|31715.7|31695.7|31717.3|31697.3|31715.7|31695.7|24
1643017840000|2022-01-24 09:50:40|31715.8|31695.8|31713.5|31693.5|31715.8|31695.8|31713.1|31693.1|26
1643017850000|2022-01-24 09:50:50|31713.6|31693.6|31712.1|31692.1|31713.6|31693.6|31711.5|31691.5|28
1643017860000|2022-01-24 09:51:00|31711.8|31691.8|31711.6|31691.6|31711.8|31691.8|31709.1|31689.1|25
1643017870000|2022-01-24 09:51:10|31711.7|31691.7|31711.5|31691.5|31712|31692|31709.7|31689.7|23
1643017880000|2022-01-24 09:51:20|31711.9|31691.9|31705.1|31685.1|31711.9|31691.9|31704.4|31684.4|24
1643017890000|2022-01-24 09:51:30|31704.9|31684.9|31706|31686|31706.2|31686.2|31704.8|31684.8|18
1643017900000|2022-01-24 09:51:40|31706.2|31686.2|31696.7|31676.7|31706.3|31686.3|31695.9|31675.9|31
1643017910000|2022-01-24 09:51:50|31697.1|31677.1|31697.4|31677.4|31698.2|31678.2|31696.2|31676.2|30
1643017920000|2022-01-24 09:52:00|31697.7|31677.7|31696.4|31676.4|31710|31677.9|31693.4|31660|24
1643017930000|2022-01-24 09:52:10|31692.1|31672.1|31688.5|31668.5|31692.1|31672.1|31687.2|31667.2|33
1643017940000|2022-01-24 09:52:20|31687.5|31667.5|31709.7|31689.7|31709.7|31689.7|31687.4|31667.4|26
1643017950000|2022-01-24 09:52:30|31710|31690|31709.9|31689.9|31711.7|31691.7|31708.5|31688.5|26
1643017960000|2022-01-24 09:52:40|31712|31692|31705.1|31685.1|31712|31692|31703.6|31683.6|25
1643017970000|2022-01-24 09:52:50|31704.7|31684.7|31712.8|31692.8|31714.9|31694.9|31704.4|31684.4|33
1643017980000|2022-01-24 09:53:00|31712.1|31692.1|31704|31684|31715.9|31692.1|31701.4|31665.9|34
1643017990000|2022-01-24 09:53:10|31704.7|31684.7|31704.3|31684.3|31704.9|31684.9|31702.6|31682.6|18
1643018000000|2022-01-24 09:53:20|31704.2|31684.2|31697.6|31677.6|31704.2|31684.2|31694.6|31674.6|28
1643018010000|2022-01-24 09:53:30|31698|31678|31700.2|31680.2|31700.8|31680.8|31697.8|31677.8|26
1643018020000|2022-01-24 09:53:40|31700.1|31680.1|31699.9|31679.9|31703.4|31683.4|31699.9|31679.9|26
1643018030000|2022-01-24 09:53:50|31700.9|31680.9|31700.5|31680.5|31701.3|31681.3|31699.4|31679.4|21
1643018040000|2022-01-24 09:54:00|31700.4|31680.4|31703.7|31683.7|31703.9|31683.9|31700.2|31680.2|29
1643018050000|2022-01-24 09:54:10|31703.5|31683.5|31702.7|31682.7|31703.7|31683.7|31702.5|31682.5|19
1643018060000|2022-01-24 09:54:20|31702.8|31682.8|31701.8|31681.8|31702.8|31682.8|31701.3|31681.3|21
1643018070000|2022-01-24 09:54:30|31702.1|31682.1|31701.8|31681.8|31702.3|31682.3|31701.4|31681.4|16
1643018080000|2022-01-24 09:54:40|31702|31682|31701.7|31681.7|31702.4|31682.4|31701.2|31681.2|15
1643018090000|2022-01-24 09:54:50|31701.4|31681.4|31695.3|31675.3|31704.8|31684.8|31695.3|31675.3|37
1643018100000|2022-01-24 09:55:00|31695|31675|31691.8|31671.8|31696.3|31676.3|31691.6|31671.6|29
1643018110000|2022-01-24 09:55:10|31691.9|31671.9|31692.2|31672.2|31692.9|31672.9|31691.8|31671.8|21
1643018120000|2022-01-24 09:55:20|31692.4|31672.4|31692|31672|31693.4|31673.4|31691.8|31671.8|20
1643018130000|2022-01-24 09:55:30|31692.1|31672.1|31689.3|31669.3|31692.2|31672.2|31688.4|31668.4|23
1643018140000|2022-01-24 09:55:40|31689.5|31669.5|31687.4|31667.4|31690.4|31670.4|31687.2|31667.2|24
1643018150000|2022-01-24 09:55:50|31686.9|31666.9|31687.8|31667.8|31688.8|31668.8|31686.2|31666.2|28
1643018160000|2022-01-24 09:56:00|31688.9|31668.9|31689.4|31669.4|31690.4|31670.4|31688.5|31668.5|23
1643018170000|2022-01-24 09:56:10|31690.5|31670.5|31690.9|31670.9|31691.7|31671.7|31689|31669|21
1643018180000|2022-01-24 09:56:20|31691.3|31671.3|31690.9|31670.9|31691.7|31671.7|31690.7|31670.7|15
1643018190000|2022-01-24 09:56:30|31690.8|31670.8|31687.4|31667.4|31691.3|31671.3|31686.4|31666.4|29
1643018200000|2022-01-24 09:56:40|31686.7|31666.7|31686.4|31666.4|31688.2|31668.2|31686.3|31666.3|27
1643018210000|2022-01-24 09:56:50|31687|31667|31687.5|31667.5|31688.5|31668.5|31686.7|31666.7|17
1643018220000|2022-01-24 09:57:00|31687.4|31667.4|31685.8|31665.8|31689.5|31669.5|31684|31664|27
1643018230000|2022-01-24 09:57:10|31686.1|31666.1|31684.6|31664.6|31686.4|31666.4|31681.4|31661.4|26
1643018240000|2022-01-24 09:57:20|31684.4|31664.4|31683.9|31663.9|31685.4|31665.4|31683.2|31663.2|22
1643018250000|2022-01-24 09:57:30|31684.1|31664.1|31684|31664|31684.5|31664.5|31683|31663|16
1643018260000|2022-01-24 09:57:40|31683.9|31663.9|31678.1|31658.1|31683.9|31663.9|31674.4|31654.4|33
1643018270000|2022-01-24 09:57:50|31677.6|31657.6|31674.5|31654.5|31677.6|31657.6|31673.3|31653.3|27
1643018280000|2022-01-24 09:58:00|31673.4|31653.4|31677.8|31657.8|31677.9|31657.9|31673.4|31653.4|33
1643018290000|2022-01-24 09:58:10|31677.3|31657.3|31675.9|31655.9|31677.6|31657.6|31675.8|31655.8|24
1643018300000|2022-01-24 09:58:20|31676|31656|31676.9|31656.9|31680.3|31660.3|31676|31656|29
1643018310000|2022-01-24 09:58:30|31677.1|31657.1|31678.1|31658.1|31678.1|31658.1|31676.6|31656.6|20
1643018320000|2022-01-24 09:58:40|31677.9|31657.9|31676.4|31656.4|31679.4|31659.4|31676.4|31656.4|20
1643018330000|2022-01-24 09:58:50|31675.9|31655.9|31677|31657|31677.7|31657.7|31675.5|31655.5|23
1643018340000|2022-01-24 09:59:00|31676.9|31656.9|31678.2|31658.2|31679.6|31659.6|31675.5|31655.5|25
1643018350000|2022-01-24 09:59:10|31677.4|31657.4|31677.6|31657.6|31679|31659|31676|31656|29
1643018360000|2022-01-24 09:59:20|31677.3|31657.3|31677.2|31657.2|31679.6|31659.6|31676.8|31656.8|25
1643018370000|2022-01-24 09:59:30|31676.5|31656.5|31679.5|31659.5|31679.5|31659.5|31676.2|31656.2|20
1643018380000|2022-01-24 09:59:40|31679.1|31659.1|31677.9|31657.9|31679.1|31659.1|31677.1|31657.1|15
1643018390000|2022-01-24 09:59:50|31678.1|31658.1|31678.6|31658.6|31679.9|31659.9|31677.8|31657.8|17
1643018400000|2022-01-24 10:00:00|31679.9|31659.9|31680.1|31660.1|31682.5|31662.5|31679.2|31659.2|31
1643018410000|2022-01-24 10:00:10|31679.9|31659.9|31681.7|31661.7|31682.9|31662.9|31677.8|31657.8|26
1643018420000|2022-01-24 10:00:20|31682|31662|31680.7|31660.7|31683.2|31663.2|31680.7|31660.7|31
1643018430000|2022-01-24 10:00:30|31681.5|31661.5|31681|31661|31684.1|31664.1|31680.8|31660.8|27
1643018440000|2022-01-24 10:00:40|31680.9|31660.9|31681.5|31661.5|31683.7|31663.7|31680.8|31660.8|25
1643018450000|2022-01-24 10:00:50|31681.7|31661.7|31683.8|31663.8|31684.2|31664.2|31681.4|31661.4|27
1643018460000|2022-01-24 10:01:00|31683.9|31663.9|31683.9|31663.9|31684.6|31664.6|31683.3|31663.3|23
1643018470000|2022-01-24 10:01:10|31684.8|31664.8|31683.1|31663.1|31685.8|31665.8|31682.9|31662.9|25
1643018480000|2022-01-24 10:01:20|31683.2|31663.2|31686|31666|31687.1|31667.1|31683.1|31663.1|21
1643018490000|2022-01-24 10:01:30|31686.1|31666.1|31686.1|31666.1|31687.9|31667.9|31685.5|31665.5|26
1643018500000|2022-01-24 10:01:40|31687.6|31667.6|31686|31666|31687.8|31667.8|31686|31666|25
1643018510000|2022-01-24 10:01:50|31684.9|31664.9|31683.2|31663.2|31686.4|31666.4|31682.8|31662.8|25
1643018520000|2022-01-24 10:02:00|31683.3|31663.3|31682.7|31662.7|31685|31665|31680.5|31660.5|22
1643018530000|2022-01-24 10:02:10|31682.6|31662.6|31685|31665|31685.5|31665.5|31682.6|31662.6|29
1643018540000|2022-01-24 10:02:20|31685.3|31665.3|31683.1|31663.1|31686.8|31666.8|31680.7|31660.7|24
1643018550000|2022-01-24 10:02:30|31683.3|31663.3|31684.1|31664.1|31686.6|31666.6|31681.5|31661.5|33
1643018560000|2022-01-24 10:02:40|31684|31664|31682.9|31662.9|31684.1|31664.1|31681.5|31661.5|22
1643018570000|2022-01-24 10:02:50|31682.1|31662.1|31683.2|31663.2|31685|31665|31682|31662|27
1643018580000|2022-01-24 10:03:00|31682.8|31662.8|31684.5|31664.5|31684.7|31664.7|31682.8|31662.8|10
1643018590000|2022-01-24 10:03:10|31684.4|31664.4|31684.4|31664.4|31684.8|31664.8|31683.1|31663.1|16
1643018600000|2022-01-24 10:03:20|31684.3|31664.3|31683.1|31663.1|31684.6|31664.6|31682.4|31662.4|18
1643018610000|2022-01-24 10:03:30|31683.3|31663.3|31681.5|31661.5|31683.3|31663.3|31681|31661|27
1643018620000|2022-01-24 10:03:40|31682.4|31662.4|31681.7|31661.7|31684|31664|31681.7|31661.7|19
1643018630000|2022-01-24 10:03:50|31683.2|31663.2|31684.7|31664.7|31684.8|31664.8|31680.4|31660.4|33
1643018640000|2022-01-24 10:04:00|31684.8|31664.8|31687.1|31667.1|31687.1|31667.1|31684.8|31664.8|23
1643018650000|2022-01-24 10:04:10|31687.3|31667.3|31688.8|31668.8|31690.7|31670.7|31685.5|31665.5|26
1643018660000|2022-01-24 10:04:20|31689.5|31669.5|31689.3|31669.3|31691.2|31671.2|31688.7|31668.7|20
1643018670000|2022-01-24 10:04:30|31689.6|31669.6|31688.7|31668.7|31692.4|31672.4|31688.3|31668.3|23
1643018680000|2022-01-24 10:04:40|31690|31670|31690.1|31670.1|31690.6|31670.6|31689.2|31669.2|20
1643018690000|2022-01-24 10:04:50|31689.8|31669.8|31690.6|31670.6|31691.2|31671.2|31689.6|31669.6|22
1643018700000|2022-01-24 10:05:00|31690.1|31670.1|31690.4|31670.4|31690.8|31670.8|31689.1|31669.1|22
1643018710000|2022-01-24 10:05:10|31690.7|31670.7|31690.1|31670.1|31691.9|31671.9|31690.1|31670.1|15
1643018720000|2022-01-24 10:05:20|31690.2|31670.2|31686.6|31666.6|31690.9|31670.9|31686.6|31666.6|18
1643018730000|2022-01-24 10:05:30|31686.9|31666.9|31686.9|31666.9|31687.7|31667.7|31686.5|31666.5|20
1643018740000|2022-01-24 10:05:40|31687.2|31667.2|31685.8|31665.8|31687.2|31667.2|31685.6|31665.6|15
1643018750000|2022-01-24 10:05:50|31685.7|31665.7|31685.2|31665.2|31687.3|31667.3|31685.1|31665.1|16
1643018760000|2022-01-24 10:06:00|31685.6|31665.6|31686|31666|31686.3|31666.3|31684.1|31664.1|19
1643018770000|2022-01-24 10:06:10|31686.3|31666.3|31686.8|31666.8|31690.2|31670.2|31686.1|31666.1|18
1643018780000|2022-01-24 10:06:20|31687.9|31667.9|31701.8|31681.8|31701.8|31681.8|31687.8|31667.8|31
1643018790000|2022-01-24 10:06:30|31701.6|31681.6|31712.3|31692.3|31713|31693|31701.2|31681.2|33
1643018800000|2022-01-24 10:06:40|31712.1|31692.1|31713.2|31693.2|31714.4|31694.4|31712.1|31692.1|32
1643018810000|2022-01-24 10:06:50|31713|31693|31713.4|31693.4|31714.4|31694.4|31712.9|31692.9|31
1643018820000|2022-01-24 10:07:00|31713.8|31693.8|31712.9|31692.9|31714.3|31694.3|31712.3|31692.3|22
1643018830000|2022-01-24 10:07:10|31713.1|31693.1|31714.6|31694.6|31714.8|31694.8|31713.1|31693.1|18
1643018840000|2022-01-24 10:07:20|31714.1|31694.1|31711.1|31691.1|31714.1|31694.1|31709.9|31689.9|29
1643018850000|2022-01-24 10:07:30|31710.7|31690.7|31709|31689|31711.2|31691.2|31708.5|31688.5|27
1643018860000|2022-01-24 10:07:40|31708.6|31688.6|31709.6|31689.6|31710.1|31690.1|31708.4|31688.4|29
1643018870000|2022-01-24 10:07:50|31709.5|31689.5|31710.8|31690.8|31711.9|31691.9|31709.1|31689.1|28
1643018880000|2022-01-24 10:08:00|31710.9|31690.9|31714.2|31694.2|31714.2|31694.2|31709.1|31689.1|29
1643018890000|2022-01-24 10:08:10|31714.5|31694.5|31711.9|31691.9|31716.7|31696.7|31711.6|31691.6|28
1643018900000|2022-01-24 10:08:20|31711.8|31691.8|31711.2|31691.2|31712|31692|31711.1|31691.1|23
1643018910000|2022-01-24 10:08:30|31711.1|31691.1|31712|31692|31712.5|31692.5|31710|31690|29
1643018920000|2022-01-24 10:08:40|31712.1|31692.1|31711.7|31691.7|31712.5|31692.5|31711.3|31691.3|22
1643018930000|2022-01-24 10:08:50|31711.5|31691.5|31712.6|31692.6|31714.7|31694.7|31711.3|31691.3|29
1643018940000|2022-01-24 10:09:00|31712.4|31692.4|31714.8|31694.8|31715.2|31695.2|31711.2|31691.2|31
1643018950000|2022-01-24 10:09:10|31716.1|31696.1|31718.5|31698.5|31718.6|31698.6|31713.4|31693.4|28
1643018960000|2022-01-24 10:09:20|31718.3|31698.3|31718.6|31698.6|31721.6|31701.6|31717.8|31697.8|34
1643018970000|2022-01-24 10:09:30|31718.7|31698.7|31720.2|31700.2|31720.5|31700.5|31717.9|31697.9|34
1643018980000|2022-01-24 10:09:40|31722.3|31702.3|31722|31702|31722.8|31702.8|31720.4|31700.4|34
1643018990000|2022-01-24 10:09:50|31721.2|31701.2|31722.2|31702.2|31724.4|31704.4|31721.2|31701.2|29
1643019000000|2022-01-24 10:10:00|31722.4|31702.4|31725.3|31705.3|31726.7|31706.7|31721.5|31701.5|37
1643019010000|2022-01-24 10:10:10|31728.3|31708.3|31736.1|31716.1|31736.1|31716.1|31728.3|31708.3|33
1643019020000|2022-01-24 10:10:20|31736.2|31716.2|31733.1|31713.1|31736.2|31716.2|31732.4|31712.4|30
1643019030000|2022-01-24 10:10:30|31733.4|31713.4|31732.6|31712.6|31733.6|31713.6|31732.3|31712.3|27
1643019040000|2022-01-24 10:10:40|31732.5|31712.5|31738.5|31718.5|31738.6|31718.6|31732.4|31712.4|21
1643019050000|2022-01-24 10:10:50|31738.1|31718.1|31736.6|31716.6|31739.2|31719.2|31736.1|31716.1|28
1643019060000|2022-01-24 10:11:00|31735.6|31715.6|31735.1|31715.1|31736.5|31716.5|31735.1|31715.1|27
1643019070000|2022-01-24 10:11:10|31733|31713|31731.3|31711.3|31733|31713|31730.3|31710.3|33
1643019080000|2022-01-24 10:11:20|31731.1|31711.1|31730|31710|31732|31712|31728.8|31708.8|27
1643019090000|2022-01-24 10:11:30|31730.1|31710.1|31728|31708|31731.3|31711.3|31728|31708|30
1643019100000|2022-01-24 10:11:40|31726.1|31706.1|31729.1|31709.1|31730.9|31710.9|31725.6|31705.6|35
1643019110000|2022-01-24 10:11:50|31729.2|31709.2|31729.3|31709.3|31731|31711|31728.5|31708.5|27
1643019120000|2022-01-24 10:12:00|31729|31709|31726.2|31706.2|31740.8|31709.6|31725.2|31690.8|31
1643019130000|2022-01-24 10:12:10|31725.2|31705.2|31720.4|31700.4|31725.2|31705.2|31719.3|31699.3|26
1643019140000|2022-01-24 10:12:20|31720.3|31700.3|31716.6|31696.6|31720.6|31700.6|31715.2|31695.2|26
1643019150000|2022-01-24 10:12:30|31716.4|31696.4|31735.5|31715.5|31737.6|31717.6|31716.1|31696.1|27
1643019160000|2022-01-24 10:12:40|31734|31714|31721.9|31701.9|31743.3|31714.6|31721.9|31693.3|33
1643019170000|2022-01-24 10:12:50|31720.6|31700.6|31713.1|31693.1|31721.7|31701.7|31708.4|31688.4|33
1643019180000|2022-01-24 10:13:00|31713.9|31693.9|31714.9|31694.9|31716.8|31696.8|31713.7|31693.7|31
1643019190000|2022-01-24 10:13:10|31714.3|31694.3|31718.1|31698.1|31732.7|31698.4|31714.3|31682.7|28
1643019200000|2022-01-24 10:13:20|31717.4|31697.4|31726.2|31676.2|31730.4|31698|31712.1|31676|35
1643019210000|2022-01-24 10:13:30|31726.1|31676.1|31717.4|31697.4|31732.4|31698.8|31711.8|31676|33
1643019220000|2022-01-24 10:13:40|31732|31682|31725|31705|31733|31705.4|31716.4|31679|33
1643019230000|2022-01-24 10:13:50|31725.4|31705.4|31725.1|31705.1|31725.8|31705.8|31724.3|31704.3|25
1643019240000|2022-01-24 10:14:00|31725|31705|31731.3|31711.3|31731.3|31711.3|31725|31705|20
1643019250000|2022-01-24 10:14:10|31730.9|31710.9|31732.9|31712.9|31734.1|31714.1|31730.4|31710.4|33
1643019260000|2022-01-24 10:14:20|31733.4|31713.4|31725.3|31705.3|31740.5|31713.5|31725.3|31689.5|33
1643019270000|2022-01-24 10:14:30|31725.5|31705.5|31722.3|31702.3|31725.9|31705.9|31720.9|31700.9|32
1643019280000|2022-01-24 10:14:40|31721.8|31701.8|31722.5|31702.5|31723|31703|31721.8|31701.8|18
1643019290000|2022-01-24 10:14:50|31722.7|31702.7|31711.5|31691.5|31723|31703|31711.1|31691.1|33
1643019300000|2022-01-24 10:15:00|31712.4|31692.4|31698.2|31678.2|31719.7|31692.4|31696.3|31662.4|36
1643019310000|2022-01-24 10:15:10|31697.5|31677.5|31720.1|31700.1|31735.4|31700.6|31697.5|31669.7|33
1643019320000|2022-01-24 10:15:20|31720.2|31700.2|31723.8|31703.8|31724.9|31704.9|31719.7|31699.7|31
1643019330000|2022-01-24 10:15:30|31724.3|31704.3|31743.3|31693.3|31745.8|31708.6|31723.9|31693.3|34
1643019340000|2022-01-24 10:15:40|31743.7|31693.7|31731|31711|31745|31712.8|31728.3|31693.1|35
1643019350000|2022-01-24 10:15:50|31730.9|31710.9|31722.1|31702.1|31730.9|31710.9|31722.1|31702.1|25
1643019360000|2022-01-24 10:16:00|31720.9|31700.9|31723.4|31673.4|31728.6|31700.9|31717.1|31667.1|36
1643019370000|2022-01-24 10:16:10|31721.7|31671.7|31696.7|31676.7|31723.7|31680.2|31696.6|31662.1|38
1643019380000|2022-01-24 10:16:20|31697.9|31677.9|31731.4|31681.4|31733.5|31698.2|31697.4|31665|37
1643019390000|2022-01-24 10:16:30|31731.6|31681.6|31714|31694|31731.6|31696|31712.9|31678.9|35
1643019400000|2022-01-24 10:16:40|31714.2|31694.2|31718.8|31698.8|31719.1|31699.1|31714.2|31694.2|28
1643019410000|2022-01-24 10:16:50|31718.2|31698.2|31719.1|31699.1|31720.6|31700.6|31718.2|31698.2|25
1643019420000|2022-01-24 10:17:00|31719.5|31699.5|31720.8|31700.8|31720.9|31700.9|31719.3|31699.3|31
1643019430000|2022-01-24 10:17:10|31720.6|31700.6|31725.7|31705.7|31728.9|31708.9|31720.5|31700.5|29
1643019440000|2022-01-24 10:17:20|31726|31706|31728.1|31708.1|31732.5|31712.5|31724.8|31704.8|30
1643019450000|2022-01-24 10:17:30|31728.8|31708.8|31738.3|31688.3|31738.5|31709.3|31720|31683.2|27
1643019460000|2022-01-24 10:17:40|31738.2|31688.2|31738|31688|31740.6|31702.7|31721.8|31685.9|23
1643019470000|2022-01-24 10:17:50|31737.6|31687.6|31740.4|31690.4|31740.8|31703.2|31721.6|31687.6|22
1643019480000|2022-01-24 10:18:00|31740.9|31690.9|31724.8|31704.8|31741|31706.6|31724.8|31687.2|28
1643019490000|2022-01-24 10:18:10|31723.8|31703.8|31736.6|31686.6|31737.4|31704.9|31723.8|31686.5|23
1643019500000|2022-01-24 10:18:20|31736.8|31686.8|31721.4|31701.4|31736.8|31703.6|31721.4|31686.8|23
1643019510000|2022-01-24 10:18:30|31721.6|31701.6|31729.1|31679.1|31732.7|31701.6|31718.6|31677.8|28
1643019520000|2022-01-24 10:18:40|31728.7|31678.7|31729.7|31679.7|31731.3|31681.3|31727.2|31677.2|27
1643019530000|2022-01-24 10:18:50|31728.2|31678.2|31729.5|31679.5|31730.9|31680.9|31728.2|31678.2|30
1643019540000|2022-01-24 10:19:00|31725.7|31675.7|31729.4|31679.4|31730.7|31680.7|31725.7|31675.7|24
1643019550000|2022-01-24 10:19:10|31728.9|31678.9|31713.6|31693.6|31729.4|31693.6|31710.3|31675.4|32
1643019560000|2022-01-24 10:19:20|31726.3|31676.3|31724.8|31674.8|31727.9|31691.4|31708.2|31673.6|40
1643019570000|2022-01-24 10:19:30|31725.1|31675.1|31704.3|31684.3|31725.1|31684.6|31702.6|31672.9|26
1643019580000|2022-01-24 10:19:40|31702.6|31682.6|31700.4|31680.4|31704.6|31684.6|31700.4|31680.4|29
1643019590000|2022-01-24 10:19:50|31716.6|31666.6|31714.3|31664.3|31717.1|31681.5|31699.1|31664|23
1643019600000|2022-01-24 10:20:00|31714.7|31664.7|31700.5|31680.5|31714.9|31680.6|31700.2|31663.5|22
1643019610000|2022-01-24 10:20:10|31700.6|31680.6|31701.1|31681.1|31701.4|31681.4|31700.4|31680.4|13
1643019620000|2022-01-24 10:20:20|31700.4|31680.4|31700.3|31680.3|31701.1|31681.1|31700.2|31680.2|13
1643019630000|2022-01-24 10:20:30|31700.2|31680.2|31697.6|31677.6|31701.1|31681.1|31697|31677|23
1643019640000|2022-01-24 10:20:40|31698.5|31678.5|31697.9|31677.9|31699|31679|31697.6|31677.6|18
1643019650000|2022-01-24 10:20:50|31697.8|31677.8|31698.7|31678.7|31698.7|31678.7|31697.5|31677.5|11
1643019660000|2022-01-24 10:21:00|31698.8|31678.8|31695.8|31675.8|31698.8|31678.8|31694.8|31674.8|17
1643019670000|2022-01-24 10:21:10|31695.9|31675.9|31696.2|31676.2|31697.3|31677.3|31693.7|31673.7|27
1643019680000|2022-01-24 10:21:20|31696.3|31676.3|31703.6|31683.6|31715.1|31683.6|31695.6|31665.1|28
1643019690000|2022-01-24 10:21:30|31702.9|31682.9|31702.8|31682.8|31703.5|31683.5|31702.3|31682.3|28
1643019700000|2022-01-24 10:21:40|31705.8|31685.8|31716|31696|31731.7|31696.5|31705.8|31680.7|32
1643019710000|2022-01-24 10:21:50|31714.2|31694.2|31724.8|31704.8|31726.9|31706.9|31714.2|31694.2|34
1643019720000|2022-01-24 10:22:00|31725.1|31705.1|31728.6|31708.6|31729.7|31709.7|31724.6|31704.6|29
1643019730000|2022-01-24 10:22:10|31729.1|31709.1|31729|31709|31731|31711|31728.6|31708.6|25
1643019740000|2022-01-24 10:22:20|31729.1|31709.1|31707.5|31687.5|31729.3|31709.3|31707.5|31676.7|28
1643019750000|2022-01-24 10:22:30|31708|31688|31704.8|31684.8|31720.7|31688.8|31701.7|31669.6|30
1643019760000|2022-01-24 10:22:40|31703.6|31683.6|31704.1|31684.1|31704.4|31684.4|31702.7|31682.7|27
1643019770000|2022-01-24 10:22:50|31704.2|31684.2|31715.6|31695.6|31735.3|31697.7|31704.2|31683.8|37
1643019780000|2022-01-24 10:23:00|31715.4|31695.4|31714.3|31694.3|31715.4|31695.4|31713.5|31693.5|26
1643019790000|2022-01-24 10:23:10|31714.4|31694.4|31714.2|31694.2|31714.5|31694.5|31713.4|31693.4|21
1643019800000|2022-01-24 10:23:20|31713.8|31693.8|31712.6|31692.6|31714|31694|31712.4|31692.4|25
1643019810000|2022-01-24 10:23:30|31711.8|31691.8|31711.5|31691.5|31713.1|31693.1|31711.4|31691.4|13
1643019820000|2022-01-24 10:23:40|31711.9|31691.9|31710.2|31690.2|31713.4|31693.4|31709.8|31689.8|26
1643019830000|2022-01-24 10:23:50|31709.8|31689.8|31709.8|31689.8|31710.3|31690.3|31708.6|31688.6|27
1643019840000|2022-01-24 10:24:00|31709.7|31689.7|31707.6|31687.6|31709.9|31689.9|31707.5|31687.5|21
1643019850000|2022-01-24 10:24:10|31707.1|31687.1|31712.2|31692.2|31712.8|31692.8|31707.1|31687.1|35
1643019860000|2022-01-24 10:24:20|31711.7|31691.7|31713.4|31693.4|31714.4|31694.4|31711.7|31691.7|31
1643019870000|2022-01-24 10:24:30|31713.9|31693.9|31716.2|31696.2|31716.6|31696.6|31712.6|31692.6|28
1643019880000|2022-01-24 10:24:40|31715.9|31695.9|31720.3|31700.3|31734.7|31700.4|31715.5|31684.7|35
1643019890000|2022-01-24 10:24:50|31720.1|31700.1|31718.4|31698.4|31722.1|31702.1|31718.4|31698.4|27
1643019900000|2022-01-24 10:25:00|31718.5|31698.5|31716.6|31696.6|31732.7|31699.9|31714|31681.9|28
1643019910000|2022-01-24 10:25:10|31716.8|31696.8|31716.2|31696.2|31731.2|31698.6|31715|31680.4|26
1643019920000|2022-01-24 10:25:20|31716.4|31696.4|31715.2|31695.2|31717.2|31697.2|31714.3|31694.3|24
1643019930000|2022-01-24 10:25:30|31715.7|31695.7|31717.9|31697.9|31719.5|31699.5|31715.7|31695.7|25
1643019940000|2022-01-24 10:25:40|31718.2|31698.2|31716.6|31696.6|31720.4|31700.4|31716.3|31696.3|27
1643019950000|2022-01-24 10:25:50|31717.1|31697.1|31715|31695|31717.1|31697.1|31715|31695|22
1643019960000|2022-01-24 10:26:00|31715.1|31695.1|31718.3|31698.3|31718.8|31698.8|31714.4|31694.4|23
1643019970000|2022-01-24 10:26:10|31717|31697|31714.8|31694.8|31718.4|31698.4|31713.4|31693.4|24
1643019980000|2022-01-24 10:26:20|31714.9|31694.9|31715.7|31695.7|31716.9|31696.9|31714.1|31694.1|26
1643019990000|2022-01-24 10:26:30|31716.1|31696.1|31715.4|31695.4|31716.1|31696.1|31714.6|31694.6|25
1643020000000|2022-01-24 10:26:40|31715.3|31695.3|31715.7|31695.7|31716.2|31696.2|31714.6|31694.6|13
1643020010000|2022-01-24 10:26:50|31715.3|31695.3|31714.9|31694.9|31715.3|31695.3|31713.5|31693.5|19
1643020020000|2022-01-24 10:27:00|31714.8|31694.8|31716|31696|31717.9|31697.9|31714.7|31694.7|14
1643020030000|2022-01-24 10:27:10|31717.9|31697.9|31717.5|31697.5|31718.4|31698.4|31715.4|31695.4|18
1643020040000|2022-01-24 10:27:20|31717.4|31697.4|31718.5|31698.5|31718.7|31698.7|31717|31697|15
1643020050000|2022-01-24 10:27:30|31718.7|31698.7|31717.3|31697.3|31718.7|31698.7|31717.1|31697.1|14
1643020060000|2022-01-24 10:27:40|31717.7|31697.7|31719.1|31699.1|31719.5|31699.5|31717.6|31697.6|11
1643020070000|2022-01-24 10:27:50|31718.2|31698.2|31717.4|31697.4|31718.3|31698.3|31717.4|31697.4|8
1643020080000|2022-01-24 10:28:00|31714.7|31694.7|31714.3|31694.3|31715.8|31695.8|31712.7|31692.7|23
1643020090000|2022-01-24 10:28:10|31714|31694|31718.7|31698.7|31732.8|31701.3|31713.1|31682.8|23
1643020100000|2022-01-24 10:28:20|31719|31699|31717.5|31697.5|31719.8|31699.8|31716.4|31696.4|32
1643020110000|2022-01-24 10:28:30|31716.8|31696.8|31717.4|31697.4|31718.4|31698.4|31716.8|31696.8|30
1643020120000|2022-01-24 10:28:40|31717.3|31697.3|31735.3|31685.3|31735.3|31701.3|31716.9|31682|27
1643020130000|2022-01-24 10:28:50|31735.1|31685.1|31719.5|31699.5|31735.4|31700.1|31719|31684|25
1643020140000|2022-01-24 10:29:00|31718.7|31698.7|31720.6|31700.6|31721.8|31701.8|31717.9|31697.9|25
1643020150000|2022-01-24 10:29:10|31724.7|31704.7|31726.6|31706.6|31727.5|31707.5|31721|31701|34
1643020160000|2022-01-24 10:29:20|31726.7|31706.7|31740.6|31690.6|31741.2|31708.3|31725.6|31690.1|28
1643020170000|2022-01-24 10:29:30|31742|31692|31727.1|31707.1|31742.6|31707.9|31725.9|31691.3|24
1643020180000|2022-01-24 10:29:40|31725.5|31705.5|31726.2|31706.2|31726.3|31706.3|31724.5|31704.5|24
1643020190000|2022-01-24 10:29:50|31726.1|31706.1|31726.1|31706.1|31727.5|31707.5|31725.6|31705.6|19
1643020200000|2022-01-24 10:30:00|31726.2|31706.2|31726.2|31706.2|31727.3|31707.3|31725.6|31705.6|18
1643020210000|2022-01-24 10:30:10|31726.7|31706.7|31728.6|31708.6|31729.3|31709.3|31726.7|31706.7|20
1643020220000|2022-01-24 10:30:20|31728.5|31708.5|31726.4|31706.4|31729.9|31709.9|31725.3|31705.3|19
1643020230000|2022-01-24 10:30:30|31726.7|31706.7|31729|31709|31730|31710|31726.7|31706.7|29
1643020240000|2022-01-24 10:30:40|31729.7|31709.7|31729.3|31709.3|31732.1|31712.1|31728.7|31708.7|20
1643020250000|2022-01-24 10:30:50|31729.7|31709.7|31730.3|31710.3|31731.1|31711.1|31728.4|31708.4|29
1643020260000|2022-01-24 10:31:00|31731.3|31711.3|31730.9|31710.9|31732.5|31712.5|31729.8|31709.8|22
1643020270000|2022-01-24 10:31:10|31729.7|31709.7|31730|31710|31731.6|31711.6|31728.2|31708.2|28
1643020280000|2022-01-24 10:31:20|31730.1|31710.1|31728.4|31708.4|31731.9|31711.9|31728.1|31708.1|28
1643020290000|2022-01-24 10:31:30|31727.6|31707.6|31728|31708|31728.1|31708.1|31724.7|31704.7|22
1643020300000|2022-01-24 10:31:40|31725.8|31705.8|31727.6|31707.6|31730.9|31710.9|31725.8|31705.8|15
1643020310000|2022-01-24 10:31:50|31727.5|31707.5|31730.9|31710.9|31731.3|31711.3|31727.5|31707.5|19
1643020320000|2022-01-24 10:32:00|31731.1|31711.1|31728.4|31708.4|31731.1|31711.1|31727.7|31707.7|28
1643020330000|2022-01-24 10:32:10|31728.7|31708.7|31731.2|31711.2|31731.2|31711.2|31727.9|31707.9|25
1643020340000|2022-01-24 10:32:20|31730.7|31710.7|31731.4|31711.4|31731.7|31711.7|31730.7|31710.7|15
1643020350000|2022-01-24 10:32:30|31731|31711|31729.5|31709.5|31731|31711|31729.2|31709.2|17
1643020360000|2022-01-24 10:32:40|31729.4|31709.4|31729.8|31709.8|31730.2|31710.2|31729.4|31709.4|15
1643020370000|2022-01-24 10:32:50|31729|31709|31741|31691|31741|31715|31728.4|31690|23
1643020380000|2022-01-24 10:33:00|31743.9|31693.9|31731.9|31711.9|31745.5|31713.4|31728.9|31693.9|20
1643020390000|2022-01-24 10:33:10|31730.6|31710.6|31732.5|31712.5|31732.8|31712.8|31730|31710|24
1643020400000|2022-01-24 10:33:20|31732.7|31712.7|31732.5|31712.5|31732.8|31712.8|31732.3|31712.3|18
1643020410000|2022-01-24 10:33:30|31731.7|31711.7|31733.8|31713.8|31734.6|31714.6|31731.7|31711.7|19
1643020420000|2022-01-24 10:33:40|31734|31714|31731.7|31711.7|31745.2|31714|31729.1|31695.2|19
1643020430000|2022-01-24 10:33:50|31732.9|31712.9|31732.6|31712.6|31734.8|31714.8|31732.3|31712.3|21
1643020440000|2022-01-24 10:34:00|31732.8|31712.8|31733.3|31713.3|31734.4|31714.4|31732.6|31712.6|20
1643020450000|2022-01-24 10:34:10|31733.8|31713.8|31733.7|31713.7|31734.7|31714.7|31733.3|31713.3|18
1643020460000|2022-01-24 10:34:20|31733.8|31713.8|31731.9|31711.9|31734.1|31714.1|31731.7|31711.7|24
1643020470000|2022-01-24 10:34:30|31732.5|31712.5|31734.2|31714.2|31734.2|31714.2|31731|31711|26
1643020480000|2022-01-24 10:34:40|31733.8|31713.8|31733.6|31713.6|31734.1|31714.1|31730.9|31710.9|34
1643020490000|2022-01-24 10:34:50|31733.3|31713.3|31733.3|31713.3|31735.1|31715.1|31733.1|31713.1|30
1643020500000|2022-01-24 10:35:00|31733.4|31713.4|31734.5|31714.5|31735.1|31715.1|31732.6|31712.6|31
1643020510000|2022-01-24 10:35:10|31734.2|31714.2|31734|31714|31736.2|31716.2|31733.4|31713.4|26
1643020520000|2022-01-24 10:35:20|31733.8|31713.8|31731.5|31711.5|31734|31714|31730.1|31710.1|30
1643020530000|2022-01-24 10:35:30|31731.3|31711.3|31734.7|31714.7|31735.1|31715.1|31730.4|31710.4|28
1643020540000|2022-01-24 10:35:40|31734|31714|31734.8|31714.8|31736.4|31716.4|31734|31714|27
1643020550000|2022-01-24 10:35:50|31735|31715|31733.6|31713.6|31735.3|31715.3|31733|31713|27
1643020560000|2022-01-24 10:36:00|31732.9|31712.9|31735.3|31715.3|31736.3|31716.3|31732.9|31712.9|22
1643020570000|2022-01-24 10:36:10|31734.2|31714.2|31735.4|31715.4|31736.6|31716.6|31733.5|31713.5|23
1643020580000|2022-01-24 10:36:20|31735.5|31715.5|31732.1|31712.1|31736.2|31716.2|31732.1|31712.1|31
1643020590000|2022-01-24 10:36:30|31732.4|31712.4|31731.2|31711.2|31733.5|31713.5|31729.4|31709.4|25
1643020600000|2022-01-24 10:36:40|31731|31711|31729.6|31709.6|31731|31711|31727.2|31707.2|24
1643020610000|2022-01-24 10:36:50|31729.4|31709.4|31728.7|31708.7|31730.7|31710.7|31726.4|31706.4|27
1643020620000|2022-01-24 10:37:00|31728.8|31708.8|31729.7|31709.7|31732.4|31712.4|31728.2|31708.2|32
1643020630000|2022-01-24 10:37:10|31729.5|31709.5|31730.7|31710.7|31732|31712|31728.1|31708.1|29
1643020640000|2022-01-24 10:37:20|31730.4|31710.4|31729.4|31709.4|31734.3|31714.3|31727.6|31707.6|32
1643020650000|2022-01-24 10:37:30|31730.1|31710.1|31730.5|31710.5|31730.8|31710.8|31729.3|31709.3|19
1643020660000|2022-01-24 10:37:40|31730.4|31710.4|31733.8|31713.8|31746.4|31714|31729.1|31696.2|24
1643020670000|2022-01-24 10:37:50|31734.7|31714.7|31733.8|31713.8|31734.7|31714.7|31731.8|31711.8|19
1643020680000|2022-01-24 10:38:00|31734.7|31714.7|31736.1|31716.1|31736.2|31716.2|31733.5|31713.5|26
1643020690000|2022-01-24 10:38:10|31735.8|31715.8|31734|31714|31736.8|31716.8|31733|31713|37
1643020700000|2022-01-24 10:38:20|31733.9|31713.9|31733.7|31713.7|31734.3|31714.3|31731.9|31711.9|35
1643020710000|2022-01-24 10:38:30|31733.9|31713.9|31733.3|31713.3|31735.2|31715.2|31731.7|31711.7|34
1643020720000|2022-01-24 10:38:40|31732.4|31712.4|31735.9|31715.9|31740.4|31720.4|31731.8|31711.8|36
1643020730000|2022-01-24 10:38:50|31736.5|31716.5|31740.5|31720.5|31743.9|31723.9|31736.5|31716.5|35
1643020740000|2022-01-24 10:39:00|31740.4|31720.4|31747.2|31727.2|31750.3|31730.3|31738.6|31718.6|34
1643020750000|2022-01-24 10:39:10|31748|31728|31747.3|31727.3|31750|31730|31746.2|31726.2|30
1643020760000|2022-01-24 10:39:20|31746.9|31726.9|31751.6|31731.6|31752.6|31732.6|31746.7|31726.7|33
1643020770000|2022-01-24 10:39:30|31751.8|31731.8|31748.8|31728.8|31753.3|31733.3|31748.8|31728.8|28
1643020780000|2022-01-24 10:39:40|31748.6|31728.6|31769.6|31749.6|31785.9|31749.6|31748.6|31728.6|38
1643020790000|2022-01-24 10:39:50|31768.5|31748.5|31763.3|31743.3|31781.6|31754.5|31763.3|31725.1|36
1643020800000|2022-01-24 10:40:00|31775.6|31725.6|31774.1|31724.1|31784.9|31743.6|31760.4|31720.2|36
1643020810000|2022-01-24 10:40:10|31762.9|31742.9|31764|31744|31775.6|31744.7|31760.8|31725.2|29
1643020820000|2022-01-24 10:40:20|31762.3|31742.3|31764.1|31744.1|31764.1|31744.1|31762.3|31742.3|23
1643020830000|2022-01-24 10:40:30|31763.9|31743.9|31770.3|31720.3|31777.7|31743.9|31759.9|31715.4|34
1643020840000|2022-01-24 10:40:40|31770.7|31720.7|31772.3|31722.3|31774.1|31724.1|31769.6|31719.6|36
1643020850000|2022-01-24 10:40:50|31772.9|31722.9|31770.2|31720.2|31773.4|31723.4|31769.7|31719.7|34
1643020860000|2022-01-24 10:41:00|31769.8|31719.8|31771|31721|31772.2|31722.2|31769.3|31719.3|36
1643020870000|2022-01-24 10:41:10|31771.9|31721.9|31761|31741|31774.2|31741.5|31759.3|31720.6|30
1643020880000|2022-01-24 10:41:20|31760.4|31740.4|31761.7|31741.7|31762.3|31742.3|31759.7|31739.7|28
1643020890000|2022-01-24 10:41:30|31762|31742|31757.4|31737.4|31762.2|31742.2|31755.8|31735.8|26
1643020900000|2022-01-24 10:41:40|31757.5|31737.5|31762|31742|31763.1|31743.1|31757.2|31737.2|24
1643020910000|2022-01-24 10:41:50|31761.7|31741.7|31760.1|31740.1|31761.9|31741.9|31760.1|31740.1|20
1643020920000|2022-01-24 10:42:00|31759.9|31739.9|31756.3|31736.3|31760.6|31740.6|31755.7|31735.7|27
1643020930000|2022-01-24 10:42:10|31756.8|31736.8|31755.7|31735.7|31756.9|31736.9|31755.3|31735.3|26
1643020940000|2022-01-24 10:42:20|31755.4|31735.4|31756.7|31736.7|31757|31737|31755.4|31735.4|19
1643020950000|2022-01-24 10:42:30|31756.5|31736.5|31757.1|31737.1|31757.4|31737.4|31756.4|31736.4|16
1643020960000|2022-01-24 10:42:40|31757|31737|31758.8|31738.8|31759.2|31739.2|31757|31737|26
1643020970000|2022-01-24 10:42:50|31758.5|31738.5|31759|31739|31759.9|31739.9|31758|31738|21
1643020980000|2022-01-24 10:43:00|31758.7|31738.7|31758.1|31738.1|31759.1|31739.1|31757.9|31737.9|21
1643020990000|2022-01-24 10:43:10|31758|31738|31757.8|31737.8|31759.3|31739.3|31756.4|31736.4|25
1643021000000|2022-01-24 10:43:20|31758.8|31738.8|31758.6|31738.6|31758.9|31738.9|31757|31737|18
1643021010000|2022-01-24 10:43:30|31758.5|31738.5|31762.9|31742.9|31762.9|31742.9|31756.4|31736.4|27
1643021020000|2022-01-24 10:43:40|31762.1|31742.1|31760.8|31740.8|31762.4|31742.4|31758.1|31738.1|32
1643021030000|2022-01-24 10:43:50|31758.5|31738.5|31759.6|31739.6|31760.3|31740.3|31758.3|31738.3|19
1643021040000|2022-01-24 10:44:00|31760.4|31740.4|31757.6|31737.6|31760.4|31740.4|31755.4|31735.4|27
1643021050000|2022-01-24 10:44:10|31758.2|31738.2|31755.9|31735.9|31758.2|31738.2|31754.7|31734.7|25
1643021060000|2022-01-24 10:44:20|31756|31736|31758.5|31738.5|31760.3|31740.3|31755.8|31735.8|28
1643021070000|2022-01-24 10:44:30|31758.4|31738.4|31760.7|31740.7|31761.9|31741.9|31757.3|31737.3|28
1643021080000|2022-01-24 10:44:40|31760.8|31740.8|31765.3|31745.3|31765.3|31745.3|31760.1|31740.1|23
1643021090000|2022-01-24 10:44:50|31765.1|31745.1|31763|31743|31765.3|31745.3|31762.3|31742.3|25
1643021100000|2022-01-24 10:45:00|31764.3|31744.3|31764|31744|31766|31746|31761.9|31741.9|26
1643021110000|2022-01-24 10:45:10|31763.8|31743.8|31765.9|31745.9|31766.3|31746.3|31763.6|31743.6|26
1643021120000|2022-01-24 10:45:20|31765.6|31745.6|31768.7|31748.7|31769.7|31749.7|31765.4|31745.4|16
1643021130000|2022-01-24 10:45:30|31768.8|31748.8|31778.9|31758.9|31778.9|31758.9|31763|31743|30
1643021140000|2022-01-24 10:45:40|31779.2|31759.2|31789.8|31769.8|31805.7|31771|31778.1|31751.8|34
1643021150000|2022-01-24 10:45:50|31789.9|31769.9|31785|31765|31790.7|31770.7|31784|31764|31
1643021160000|2022-01-24 10:46:00|31785.8|31765.8|31781.6|31761.6|31785.8|31765.8|31780.5|31760.5|39
1643021170000|2022-01-24 10:46:10|31781.7|31761.7|31783.2|31763.2|31783.4|31763.4|31779.5|31759.5|31
1643021180000|2022-01-24 10:46:20|31783.1|31763.1|31781.2|31761.2|31783.3|31763.3|31781.2|31761.2|25
1643021190000|2022-01-24 10:46:30|31782|31762|31780.3|31760.3|31782|31762|31779.2|31759.2|27
1643021200000|2022-01-24 10:46:40|31781.2|31761.2|31795.4|31745.4|31796.1|31761.2|31781.2|31745.4|16
1643021210000|2022-01-24 10:46:50|31796.6|31746.6|31782.6|31762.6|31796.8|31763.3|31780.7|31745.9|23
1643021220000|2022-01-24 10:47:00|31782.5|31762.5|31779.5|31759.5|31782.5|31762.5|31777.3|31757.3|25
1643021230000|2022-01-24 10:47:10|31779.3|31759.3|31781.6|31761.6|31783.6|31763.6|31779.2|31759.2|30
1643021240000|2022-01-24 10:47:20|31781.8|31761.8|31779.5|31759.5|31781.8|31761.8|31776.3|31756.3|32
1643021250000|2022-01-24 10:47:30|31779.4|31759.4|31779.2|31759.2|31793.7|31759.8|31778.6|31743.7|22
1643021260000|2022-01-24 10:47:40|31780.8|31760.8|31777.8|31757.8|31783.9|31763.9|31775.7|31755.7|32
1643021270000|2022-01-24 10:47:50|31778.4|31758.4|31776.4|31756.4|31778.6|31758.6|31776.1|31756.1|29
1643021280000|2022-01-24 10:48:00|31776|31756|31775.7|31755.7|31776.4|31756.4|31772.7|31752.7|21
1643021290000|2022-01-24 10:48:10|31775.6|31755.6|31777.2|31757.2|31791.4|31758.2|31773.9|31740|27
1643021300000|2022-01-24 10:48:20|31778.5|31758.5|31771.5|31751.5|31788.9|31758.6|31768.9|31738.9|30
1643021310000|2022-01-24 10:48:30|31770.4|31750.4|31768.1|31748.1|31770.4|31750.4|31766.8|31746.8|25
1643021320000|2022-01-24 10:48:40|31768.6|31748.6|31771|31751|31772|31752|31768.3|31748.3|29
1643021330000|2022-01-24 10:48:50|31770.5|31750.5|31770.7|31750.7|31771.4|31751.4|31770.5|31750.5|20
1643021340000|2022-01-24 10:49:00|31770.5|31750.5|31770.1|31750.1|31772.2|31752.2|31768.4|31748.4|25
1643021350000|2022-01-24 10:49:10|31768.7|31748.7|31771.8|31751.8|31781.8|31754|31766.2|31731.8|32
1643021360000|2022-01-24 10:49:20|31772.1|31752.1|31774|31754|31775.1|31755.1|31771.1|31751.1|20
1643021370000|2022-01-24 10:49:30|31774.3|31754.3|31773|31753|31774.4|31754.4|31770.2|31750.2|25
1643021380000|2022-01-24 10:49:40|31772.8|31752.8|31773|31753|31775.8|31755.8|31771.5|31751.5|25
1643021390000|2022-01-24 10:49:50|31772.9|31752.9|31771.2|31751.2|31772.9|31752.9|31770.8|31750.8|15
1643021400000|2022-01-24 10:50:00|31771|31751|31767.3|31747.3|31771.4|31751.4|31767.1|31747.1|17
1643021410000|2022-01-24 10:50:10|31766.3|31746.3|31765.5|31745.5|31767|31747|31764|31744|31
1643021420000|2022-01-24 10:50:20|31766.1|31746.1|31765.8|31745.8|31766.9|31746.9|31764.7|31744.7|23
1643021430000|2022-01-24 10:50:30|31765.7|31745.7|31763.1|31743.1|31765.7|31745.7|31761.9|31741.9|26
1643021440000|2022-01-24 10:50:40|31763|31743|31759.5|31739.5|31763.2|31743.2|31759.5|31739.5|23
1643021450000|2022-01-24 10:50:50|31759.8|31739.8|31758.8|31738.8|31760.1|31740.1|31757.2|31737.2|28
1643021460000|2022-01-24 10:51:00|31758.3|31738.3|31759|31739|31759|31739|31754.8|31734.8|33
1643021470000|2022-01-24 10:51:10|31758|31738|31757.5|31737.5|31759.9|31739.9|31757.2|31737.2|28
1643021480000|2022-01-24 10:51:20|31757.7|31737.7|31759.3|31739.3|31759.9|31739.9|31757.2|31737.2|27
1643021490000|2022-01-24 10:51:30|31759.4|31739.4|31757.6|31737.6|31761|31741|31757.6|31737.6|24
1643021500000|2022-01-24 10:51:40|31758|31738|31758.9|31738.9|31763.4|31743.4|31758|31738|33
1643021510000|2022-01-24 10:51:50|31760.2|31740.2|31759|31739|31761.8|31741.8|31758.5|31738.5|29
1643021520000|2022-01-24 10:52:00|31759.8|31739.8|31761.2|31741.2|31762.1|31742.1|31758.9|31738.9|31
1643021530000|2022-01-24 10:52:10|31759.5|31739.5|31759.7|31739.7|31761.6|31741.6|31759.2|31739.2|28
1643021540000|2022-01-24 10:52:20|31759.2|31739.2|31764.1|31744.1|31765.5|31745.5|31759.2|31739.2|22
1643021550000|2022-01-24 10:52:30|31765.4|31745.4|31765.1|31745.1|31767.1|31747.1|31763.3|31743.3|31
1643021560000|2022-01-24 10:52:40|31766|31746|31755.9|31735.9|31773.4|31753.4|31755.9|31735.9|27
1643021570000|2022-01-24 10:52:50|31756.4|31736.4|31755.8|31735.8|31757.4|31737.4|31754.4|31734.4|36
1643021580000|2022-01-24 10:53:00|31756.5|31736.5|31757|31737|31757.6|31737.6|31755|31735|37
1643021590000|2022-01-24 10:53:10|31756.9|31736.9|31752.9|31732.9|31762.4|31742.4|31751.7|31731.7|36
1643021600000|2022-01-24 10:53:20|31751.4|31731.4|31765.2|31745.2|31765.2|31745.2|31750.9|31730.9|30
1643021610000|2022-01-24 10:53:30|31762.5|31742.5|31760.8|31740.8|31764.5|31744.5|31760.7|31740.7|28
1643021620000|2022-01-24 10:53:40|31761.6|31741.6|31758.5|31738.5|31763.7|31743.7|31758.3|31738.3|34
1643021630000|2022-01-24 10:53:50|31759.6|31739.6|31759.7|31739.7|31760.5|31740.5|31758.7|31738.7|28
1643021640000|2022-01-24 10:54:00|31760|31740|31763.8|31743.8|31766.9|31746.9|31757.5|31737.5|31
1643021650000|2022-01-24 10:54:10|31764.1|31744.1|31766.1|31746.1|31768.3|31748.3|31762.8|31742.8|29
1643021660000|2022-01-24 10:54:20|31766.3|31746.3|31765.2|31745.2|31766.3|31746.3|31764.1|31744.1|31
1643021670000|2022-01-24 10:54:30|31764.6|31744.6|31767.1|31747.1|31767.2|31747.2|31764.1|31744.1|33
1643021680000|2022-01-24 10:54:40|31767.7|31747.7|31767.5|31747.5|31768.1|31748.1|31766.9|31746.9|20
1643021690000|2022-01-24 10:54:50|31768.4|31748.4|31767.1|31747.1|31768.6|31748.6|31766.8|31746.8|19
1643021700000|2022-01-24 10:55:00|31767.3|31747.3|31769.5|31749.5|31769.7|31749.7|31767.1|31747.1|22
1643021710000|2022-01-24 10:55:10|31768.3|31748.3|31769.2|31749.2|31769.8|31749.8|31767.3|31747.3|23
1643021720000|2022-01-24 10:55:20|31768.3|31748.3|31765.3|31745.3|31769.5|31749.5|31765.2|31745.2|32
1643021730000|2022-01-24 10:55:30|31764.9|31744.9|31764.2|31744.2|31767.4|31747.4|31763.2|31743.2|31
1643021740000|2022-01-24 10:55:40|31764.1|31744.1|31769.1|31749.1|31769.5|31749.5|31762.4|31742.4|24
1643021750000|2022-01-24 10:55:50|31769.2|31749.2|31770.7|31750.7|31770.8|31750.8|31768.2|31748.2|29
1643021760000|2022-01-24 10:56:00|31768.4|31748.4|31770|31750|31772.3|31752.3|31768.4|31748.4|33
1643021770000|2022-01-24 10:56:10|31770.5|31750.5|31772.2|31752.2|31772.4|31752.4|31770.1|31750.1|23
1643021780000|2022-01-24 10:56:20|31771.9|31751.9|31772.1|31752.1|31772.9|31752.9|31771|31751|29
1643021790000|2022-01-24 10:56:30|31772|31752|31772.7|31752.7|31772.9|31752.9|31770.6|31750.6|29
1643021800000|2022-01-24 10:56:40|31772|31752|31773.3|31753.3|31773.7|31753.7|31771.1|31751.1|29
1643021810000|2022-01-24 10:56:50|31772.9|31752.9|31772.9|31752.9|31774.3|31754.3|31772.3|31752.3|35
1643021820000|2022-01-24 10:57:00|31772.6|31752.6|31772.8|31752.8|31773.7|31753.7|31772.6|31752.6|26
1643021830000|2022-01-24 10:57:10|31772.7|31752.7|31773.7|31753.7|31774.5|31754.5|31772.6|31752.6|18
1643021840000|2022-01-24 10:57:20|31773.6|31753.6|31775|31755|31775.6|31755.6|31773|31753|23
1643021850000|2022-01-24 10:57:30|31774.8|31754.8|31775.9|31755.9|31777.5|31757.5|31774.2|31754.2|28
1643021860000|2022-01-24 10:57:40|31775.6|31755.6|31775.2|31755.2|31776.5|31756.5|31774.4|31754.4|23
1643021870000|2022-01-24 10:57:50|31776.1|31756.1|31778.5|31758.5|31780.6|31760.6|31775.5|31755.5|36
1643021880000|2022-01-24 10:58:00|31778.6|31758.6|31779.5|31759.5|31780.9|31760.9|31773|31753|35
1643021890000|2022-01-24 10:58:10|31779.3|31759.3|31777.9|31757.9|31780|31760|31775.2|31755.2|33
1643021900000|2022-01-24 10:58:20|31777.8|31757.8|31778.4|31758.4|31779.6|31759.6|31776.3|31756.3|32
1643021910000|2022-01-24 10:58:30|31777.8|31757.8|31778.8|31758.8|31779.2|31759.2|31775.4|31755.4|30
1643021920000|2022-01-24 10:58:40|31778.5|31758.5|31774.3|31754.3|31779.7|31759.7|31774.3|31754.3|31
1643021930000|2022-01-24 10:58:50|31774.7|31754.7|31775.2|31755.2|31775.7|31755.7|31773.1|31753.1|25
1643021940000|2022-01-24 10:59:00|31775.1|31755.1|31776.3|31756.3|31778.8|31758.8|31774.8|31754.8|23
1643021950000|2022-01-24 10:59:10|31776.6|31756.6|31775.2|31755.2|31776.9|31756.9|31775.1|31755.1|20
1643021960000|2022-01-24 10:59:20|31775.4|31755.4|31775.3|31755.3|31775.8|31755.8|31772.4|31752.4|21
1643021970000|2022-01-24 10:59:30|31775.2|31755.2|31775.3|31755.3|31776.1|31756.1|31774.9|31754.9|16
1643021980000|2022-01-24 10:59:40|31775.2|31755.2|31773.3|31753.3|31775.2|31755.2|31773.1|31753.1|25
1643021990000|2022-01-24 10:59:50|31773.2|31753.2|31773.8|31753.8|31774.4|31754.4|31773|31753|18
1643022000000|2022-01-24 11:00:00|31771.9|31751.9|31766.9|31746.9|31773.1|31753.1|31766.9|31746.9|27
1643022010000|2022-01-24 11:00:10|31769.8|31749.8|31758|31738|31778.1|31750.2|31757.1|31727|31
1643022020000|2022-01-24 11:00:20|31757.2|31737.2|31755.3|31735.3|31757.6|31737.6|31754.4|31734.4|33
1643022030000|2022-01-24 11:00:30|31755.6|31735.6|31756.5|31736.5|31756.6|31736.6|31754.8|31734.8|25
1643022040000|2022-01-24 11:00:40|31756.3|31736.3|31762.1|31742.1|31762.6|31742.6|31756.3|31736.3|31
1643022050000|2022-01-24 11:00:50|31762|31742|31760.3|31740.3|31762.8|31742.8|31759.4|31739.4|25
1643022060000|2022-01-24 11:01:00|31760.2|31740.2|31760.2|31740.2|31760.2|31740.2|31759.4|31739.4|20
1643022070000|2022-01-24 11:01:10|31760.1|31740.1|31760.9|31740.9|31761.1|31741.1|31759.1|31739.1|22
1643022080000|2022-01-24 11:01:20|31760.4|31740.4|31759.2|31739.2|31760.4|31740.4|31758.2|31738.2|23
1643022090000|2022-01-24 11:01:30|31759|31739|31759.7|31739.7|31759.7|31739.7|31757.9|31737.9|22
1643022100000|2022-01-24 11:01:40|31760.1|31740.1|31758.1|31738.1|31760.7|31740.7|31758.1|31738.1|21
1643022110000|2022-01-24 11:01:50|31758|31738|31757|31737|31758.7|31738.7|31755.9|31735.9|23
1643022120000|2022-01-24 11:02:00|31756.5|31736.5|31757.3|31737.3|31760.6|31740.6|31756.5|31736.5|29
1643022130000|2022-01-24 11:02:10|31757.4|31737.4|31758.9|31738.9|31763.1|31743.1|31757.4|31737.4|20
1643022140000|2022-01-24 11:02:20|31758.8|31738.8|31759.6|31739.6|31759.8|31739.8|31758.8|31738.8|16
1643022150000|2022-01-24 11:02:30|31759.7|31739.7|31759.4|31739.4|31759.9|31739.9|31759.2|31739.2|12
1643022160000|2022-01-24 11:02:40|31759.1|31739.1|31760|31740|31761.6|31741.6|31759|31739|17
1643022170000|2022-01-24 11:02:50|31760.4|31740.4|31761.5|31741.5|31763.3|31743.3|31760.4|31740.4|16
1643022180000|2022-01-24 11:03:00|31762.1|31742.1|31762.8|31742.8|31764.2|31744.2|31762.1|31742.1|19
1643022190000|2022-01-24 11:03:10|31762.7|31742.7|31763.7|31743.7|31765.4|31745.4|31762.7|31742.7|15
1643022200000|2022-01-24 11:03:20|31764.2|31744.2|31761.1|31741.1|31765.7|31745.7|31760.8|31740.8|20
1643022210000|2022-01-24 11:03:30|31761|31741|31761.3|31741.3|31761.7|31741.7|31759.9|31739.9|25
1643022220000|2022-01-24 11:03:40|31760.9|31740.9|31759.7|31739.7|31760.9|31740.9|31759.2|31739.2|20
1643022230000|2022-01-24 11:03:50|31759.8|31739.8|31759.2|31739.2|31760.2|31740.2|31759.2|31739.2|8
1643022240000|2022-01-24 11:04:00|31759.3|31739.3|31762|31742|31762.8|31742.8|31759.2|31739.2|27
1643022250000|2022-01-24 11:04:10|31762.1|31742.1|31762.5|31742.5|31763|31743|31761.1|31741.1|23
1643022260000|2022-01-24 11:04:20|31762.2|31742.2|31763.9|31743.9|31764.2|31744.2|31761.6|31741.6|26
1643022270000|2022-01-24 11:04:30|31761.7|31741.7|31766.5|31746.5|31768.3|31748.3|31761.7|31741.7|30
1643022280000|2022-01-24 11:04:40|31765.6|31745.6|31764.7|31744.7|31766.5|31746.5|31763.5|31743.5|30
1643022290000|2022-01-24 11:04:50|31764.5|31744.5|31763.7|31743.7|31765.7|31745.7|31763.2|31743.2|29
1643022300000|2022-01-24 11:05:00|31764.1|31744.1|31764|31744|31766.8|31746.8|31762|31742|25
1643022310000|2022-01-24 11:05:10|31764.6|31744.6|31764|31744|31765.2|31745.2|31761.8|31741.8|31
1643022320000|2022-01-24 11:05:20|31763.8|31743.8|31764.8|31744.8|31765.7|31745.7|31763|31743|24
1643022330000|2022-01-24 11:05:30|31764.5|31744.5|31764.4|31744.4|31766.9|31746.9|31764.2|31744.2|29
1643022340000|2022-01-24 11:05:40|31765.4|31745.4|31765.8|31745.8|31767.6|31747.6|31764.1|31744.1|31
1643022350000|2022-01-24 11:05:50|31766.5|31746.5|31764.8|31744.8|31767|31747|31764.3|31744.3|25
1643022360000|2022-01-24 11:06:00|31764.6|31744.6|31766.2|31746.2|31767.2|31747.2|31764.5|31744.5|24
1643022370000|2022-01-24 11:06:10|31766.1|31746.1|31764.7|31744.7|31767|31747|31764|31744|23
1643022380000|2022-01-24 11:06:20|31764.1|31744.1|31764.1|31744.1|31765|31745|31763.6|31743.6|16
1643022390000|2022-01-24 11:06:30|31764|31744|31763|31743|31764.8|31744.8|31762.9|31742.9|11
1643022400000|2022-01-24 11:06:40|31762.9|31742.9|31762|31742|31763|31743|31760.7|31740.7|23
1643022410000|2022-01-24 11:06:50|31761.9|31741.9|31762.4|31742.4|31763.3|31743.3|31761.6|31741.6|26
1643022420000|2022-01-24 11:07:00|31762.9|31742.9|31765.2|31745.2|31765.2|31745.2|31762.6|31742.6|32
1643022430000|2022-01-24 11:07:10|31764.8|31744.8|31764.4|31744.4|31764.8|31744.8|31763.5|31743.5|20
1643022440000|2022-01-24 11:07:20|31766|31746|31766.7|31746.7|31768|31748|31764.5|31744.5|24
1643022450000|2022-01-24 11:07:30|31766.5|31746.5|31767|31747|31767.6|31747.6|31766.3|31746.3|16
1643022460000|2022-01-24 11:07:40|31767.1|31747.1|31770.4|31750.4|31770.4|31750.4|31766.6|31746.6|22
1643022470000|2022-01-24 11:07:50|31770|31750|31769.2|31749.2|31770.2|31750.2|31768.2|31748.2|20
1643022480000|2022-01-24 11:08:00|31769.4|31749.4|31769|31749|31769.5|31749.5|31768.2|31748.2|14
1643022490000|2022-01-24 11:08:10|31769.4|31749.4|31769.1|31749.1|31769.6|31749.6|31764.4|31744.4|21
1643022500000|2022-01-24 11:08:20|31767.9|31747.9|31769.1|31749.1|31770|31750|31767.9|31747.9|19
1643022510000|2022-01-24 11:08:30|31769.2|31749.2|31766.6|31746.6|31769.3|31749.3|31766.6|31746.6|13
1643022520000|2022-01-24 11:08:40|31767|31747|31767.4|31747.4|31767.4|31747.4|31765.8|31745.8|22
1643022530000|2022-01-24 11:08:50|31767.2|31747.2|31767.9|31747.9|31767.9|31747.9|31766.7|31746.7|14
1643022540000|2022-01-24 11:09:00|31768|31748|31768.3|31748.3|31771.8|31751.8|31767.5|31747.5|26
1643022550000|2022-01-24 11:09:10|31768|31748|31767.5|31747.5|31768.8|31748.8|31766.9|31746.9|23
1643022560000|2022-01-24 11:09:20|31767.3|31747.3|31767.5|31747.5|31768.2|31748.2|31766|31746|20
1643022570000|2022-01-24 11:09:30|31767|31747|31770.4|31750.4|31770.4|31750.4|31767|31747|24
1643022580000|2022-01-24 11:09:40|31771.6|31751.6|31773|31753|31773|31753|31770.2|31750.2|21
1643022590000|2022-01-24 11:09:50|31773.3|31753.3|31772.3|31752.3|31773.3|31753.3|31770.4|31750.4|21
1643022600000|2022-01-24 11:10:00|31772.1|31752.1|31771.6|31751.6|31775.5|31755.5|31771.6|31751.6|35
1643022610000|2022-01-24 11:10:10|31771.3|31751.3|31771.4|31751.4|31771.7|31751.7|31770|31750|28
1643022620000|2022-01-24 11:10:20|31771|31751|31771.5|31751.5|31771.8|31751.8|31770|31750|20
1643022630000|2022-01-24 11:10:30|31771.4|31751.4|31770.6|31750.6|31771.6|31751.6|31769.3|31749.3|24
1643022640000|2022-01-24 11:10:40|31770.8|31750.8|31770|31750|31770.9|31750.9|31769.4|31749.4|26
1643022650000|2022-01-24 11:10:50|31769.8|31749.8|31769.2|31749.2|31770.1|31750.1|31768.3|31748.3|13
1643022660000|2022-01-24 11:11:00|31768.9|31748.9|31768.3|31748.3|31768.9|31748.9|31767.2|31747.2|18
1643022670000|2022-01-24 11:11:10|31767.9|31747.9|31767.7|31747.7|31768.5|31748.5|31767.7|31747.7|9
1643022680000|2022-01-24 11:11:20|31767.8|31747.8|31768.3|31748.3|31768.5|31748.5|31766.8|31746.8|15
1643022690000|2022-01-24 11:11:30|31768.1|31748.1|31767.3|31747.3|31769.1|31749.1|31766|31746|23
1643022700000|2022-01-24 11:11:40|31767|31747|31767.8|31747.8|31768.1|31748.1|31765.9|31745.9|23
1643022710000|2022-01-24 11:11:50|31767.3|31747.3|31767.6|31747.6|31767.9|31747.9|31766.9|31746.9|15
1643022720000|2022-01-24 11:12:00|31767.7|31747.7|31768.4|31748.4|31769.1|31749.1|31767.7|31747.7|25
1643022730000|2022-01-24 11:12:10|31768.7|31748.7|31768.4|31748.4|31769.4|31749.4|31767.1|31747.1|23
1643022740000|2022-01-24 11:12:20|31768.1|31748.1|31766.5|31746.5|31768.1|31748.1|31766.5|31746.5|20
1643022750000|2022-01-24 11:12:30|31767.1|31747.1|31764.3|31744.3|31767.2|31747.2|31763.8|31743.8|23
1643022760000|2022-01-24 11:12:40|31763.9|31743.9|31769.3|31749.3|31769.7|31749.7|31762.7|31742.7|20
1643022770000|2022-01-24 11:12:50|31770.2|31750.2|31771.2|31751.2|31773.3|31753.3|31768.8|31748.8|33
1643022780000|2022-01-24 11:13:00|31771.4|31751.4|31774.5|31754.5|31776.2|31756.2|31769.9|31749.9|31
1643022790000|2022-01-24 11:13:10|31775.9|31755.9|31777.6|31757.6|31779.5|31759.5|31771.8|31751.8|32
1643022800000|2022-01-24 11:13:20|31777.9|31757.9|31776.7|31756.7|31778.3|31758.3|31772|31752|34
1643022810000|2022-01-24 11:13:30|31777.3|31757.3|31773.6|31753.6|31777.6|31757.6|31772.9|31752.9|32
1643022820000|2022-01-24 11:13:40|31773.5|31753.5|31773.7|31753.7|31776.8|31756.8|31773|31753|27
1643022830000|2022-01-24 11:13:50|31773.8|31753.8|31772.5|31752.5|31774.6|31754.6|31771.4|31751.4|36
1643022840000|2022-01-24 11:14:00|31772.8|31752.8|31778.2|31758.2|31779.6|31759.6|31771.1|31751.1|35
1643022850000|2022-01-24 11:14:10|31777.9|31757.9|31774.7|31754.7|31777.9|31757.9|31772.2|31752.2|29
1643022860000|2022-01-24 11:14:20|31774.4|31754.4|31773.6|31753.6|31775.9|31755.9|31773.5|31753.5|22
1643022870000|2022-01-24 11:14:30|31774.2|31754.2|31774.9|31754.9|31775.3|31755.3|31773.6|31753.6|16
1643022880000|2022-01-24 11:14:40|31775|31755|31773.9|31753.9|31775|31755|31771.4|31751.4|20
1643022890000|2022-01-24 11:14:50|31773.6|31753.6|31772.3|31752.3|31774.5|31754.5|31771.7|31751.7|25
1643022900000|2022-01-24 11:15:00|31772.5|31752.5|31774.3|31754.3|31775.2|31755.2|31771|31751|25
1643022910000|2022-01-24 11:15:10|31774.5|31754.5|31774.9|31754.9|31776|31756|31774|31754|20
1643022920000|2022-01-24 11:15:20|31774.6|31754.6|31774.6|31754.6|31776.6|31756.6|31774.6|31754.6|27
1643022930000|2022-01-24 11:15:30|31774.5|31754.5|31770.4|31750.4|31774.5|31754.5|31770.2|31750.2|34
1643022940000|2022-01-24 11:15:40|31770.7|31750.7|31774.5|31754.5|31774.5|31754.5|31770.7|31750.7|23
1643022950000|2022-01-24 11:15:50|31775.2|31755.2|31776|31756|31778.7|31758.7|31772.8|31752.8|30
1643022960000|2022-01-24 11:16:00|31775.9|31755.9|31779.1|31759.1|31781|31761|31774.9|31754.9|31
1643022970000|2022-01-24 11:16:10|31778.2|31758.2|31777.8|31757.8|31778.9|31758.9|31775.4|31755.4|28
1643022980000|2022-01-24 11:16:20|31777.6|31757.6|31774.9|31754.9|31777.6|31757.6|31772.3|31752.3|25
1643022990000|2022-01-24 11:16:30|31777.3|31757.3|31778|31758|31778.3|31758.3|31775.8|31755.8|23
1643023000000|2022-01-24 11:16:40|31778.1|31758.1|31782.6|31762.6|31796.8|31762.6|31775|31746.1|22
1643023010000|2022-01-24 11:16:50|31783|31763|31781.4|31761.4|31783|31763|31780.5|31760.5|26
1643023020000|2022-01-24 11:17:00|31781.1|31761.1|31776|31756|31792.8|31761.5|31775.2|31740.7|25
1643023030000|2022-01-24 11:17:10|31776.2|31756.2|31777.6|31757.6|31780.2|31760.2|31776.2|31756.2|20
1643023040000|2022-01-24 11:17:20|31777.4|31757.4|31778.8|31758.8|31781.5|31761.5|31776.9|31756.9|30
1643023050000|2022-01-24 11:17:30|31779.1|31759.1|31777.7|31757.7|31781|31761|31777.1|31757.1|22
1643023060000|2022-01-24 11:17:40|31776.7|31756.7|31776.1|31756.1|31779.5|31759.5|31776.1|31756.1|26
1643023070000|2022-01-24 11:17:50|31776.3|31756.3|31777.3|31757.3|31779.7|31759.7|31776.1|31756.1|22
1643023080000|2022-01-24 11:18:00|31777.5|31757.5|31780.3|31760.3|31781.1|31761.1|31777.2|31757.2|21
1643023090000|2022-01-24 11:18:10|31780.4|31760.4|31780.7|31760.7|31782.4|31762.4|31779.2|31759.2|28
1643023100000|2022-01-24 11:18:20|31780.6|31760.6|31781.1|31761.1|31781.9|31761.9|31780.2|31760.2|19
1643023110000|2022-01-24 11:18:30|31781.2|31761.2|31782.9|31762.9|31783.8|31763.8|31781.1|31761.1|15
1643023120000|2022-01-24 11:18:40|31783|31763|31784.2|31764.2|31786|31766|31780.5|31760.5|17
1643023130000|2022-01-24 11:18:50|31782.5|31762.5|31783.4|31763.4|31784.7|31764.7|31779.4|31759.4|15
1643023140000|2022-01-24 11:19:00|31783.6|31763.6|31784.3|31764.3|31786.6|31766.6|31782.9|31762.9|22
1643023150000|2022-01-24 11:19:10|31784.5|31764.5|31788.8|31768.8|31789.5|31769.5|31784.3|31764.3|27
1643023160000|2022-01-24 11:19:20|31788.5|31768.5|31787.3|31767.3|31788.7|31768.7|31786.4|31766.4|24
1643023170000|2022-01-24 11:19:30|31786.8|31766.8|31786.7|31766.7|31787.3|31767.3|31786.4|31766.4|12
1643023180000|2022-01-24 11:19:40|31786.9|31766.9|31788.9|31768.9|31791.2|31771.2|31784.5|31764.5|18
1643023190000|2022-01-24 11:19:50|31788|31768|31787|31767|31789|31769|31786|31766|10
1643023200000|2022-01-24 11:20:00|31787.2|31767.2|31788.8|31768.8|31789.3|31769.3|31785.9|31765.9|28
1643023210000|2022-01-24 11:20:10|31789.1|31769.1|31784.2|31764.2|31790.3|31770.3|31784.2|31764.2|27
1643023220000|2022-01-24 11:20:20|31784.8|31764.8|31783.2|31763.2|31786|31766|31781.7|31761.7|31
1643023230000|2022-01-24 11:20:30|31782.3|31762.3|31781.7|31761.7|31782.3|31762.3|31780.3|31760.3|28
1643023240000|2022-01-24 11:20:40|31781.2|31761.2|31779.3|31759.3|31781.4|31761.4|31777.1|31757.1|29
1643023250000|2022-01-24 11:20:50|31780|31760|31777|31757|31780.4|31760.4|31777|31757|25
1643023260000|2022-01-24 11:21:00|31779.3|31759.3|31780.8|31760.8|31784.2|31764.2|31776.7|31756.7|24
1643023270000|2022-01-24 11:21:10|31779.9|31759.9|31781.3|31761.3|31783.1|31763.1|31779.9|31759.9|31
1643023280000|2022-01-24 11:21:20|31781|31761|31782.5|31762.5|31784|31764|31780.9|31760.9|24
1643023290000|2022-01-24 11:21:30|31783.3|31763.3|31784|31764|31786.6|31766.6|31782.8|31762.8|27
1643023300000|2022-01-24 11:21:40|31783.6|31763.6|31781.6|31761.6|31784.4|31764.4|31781.6|31761.6|20
1643023310000|2022-01-24 11:21:50|31782.9|31762.9|31786.7|31766.7|31802.7|31766.7|31780.8|31750.2|27
1643023320000|2022-01-24 11:22:00|31786.6|31766.6|31786.6|31766.6|31788.4|31768.4|31784.7|31764.7|32
1643023330000|2022-01-24 11:22:10|31786.2|31766.2|31788.4|31768.4|31788.4|31768.4|31786.2|31766.2|17
1643023340000|2022-01-24 11:22:20|31787.7|31767.7|31788.9|31768.9|31789.3|31769.3|31786.4|31766.4|26
1643023350000|2022-01-24 11:22:30|31791.1|31771.1|31792.3|31772.3|31793.6|31773.6|31787.2|31767.2|20
1643023360000|2022-01-24 11:22:40|31792.8|31772.8|31791.4|31771.4|31793.3|31773.3|31791.2|31771.2|26
1643023370000|2022-01-24 11:22:50|31791.3|31771.3|31791.3|31771.3|31792.2|31772.2|31787.3|31767.3|29
1643023380000|2022-01-24 11:23:00|31791.1|31771.1|31789.6|31769.6|31791.1|31771.1|31789.5|31769.5|17
1643023390000|2022-01-24 11:23:10|31789.8|31769.8|31793.3|31773.3|31793.7|31773.7|31789.3|31769.3|23
1643023400000|2022-01-24 11:23:20|31792.6|31772.6|31792.7|31772.7|31795.6|31775.6|31792.2|31772.2|26
1643023410000|2022-01-24 11:23:30|31793|31773|31792.2|31772.2|31793.9|31773.9|31792|31772|23
1643023420000|2022-01-24 11:23:40|31792.8|31772.8|31792.4|31772.4|31793|31773|31791.9|31771.9|22
1643023430000|2022-01-24 11:23:50|31792.2|31772.2|31793.4|31773.4|31794.5|31774.5|31792.1|31772.1|21
1643023440000|2022-01-24 11:24:00|31793.5|31773.5|31794|31774|31794.5|31774.5|31793.4|31773.4|22
1643023450000|2022-01-24 11:24:10|31794.1|31774.1|31794.8|31774.8|31795.9|31775.9|31793.5|31773.5|20
1643023460000|2022-01-24 11:24:20|31794.6|31774.6|31794.3|31774.3|31795.2|31775.2|31794.3|31774.3|22
1643023470000|2022-01-24 11:24:30|31795.4|31775.4|31796.6|31776.6|31797.2|31777.2|31795|31775|31
1643023480000|2022-01-24 11:24:40|31795.9|31775.9|31794.9|31774.9|31796.4|31776.4|31793.1|31773.1|22
1643023490000|2022-01-24 11:24:50|31795.1|31775.1|31795.9|31775.9|31797.3|31777.3|31793.4|31773.4|31
1643023500000|2022-01-24 11:25:00|31796.8|31776.8|31796.4|31776.4|31797.5|31777.5|31795.6|31775.6|23
1643023510000|2022-01-24 11:25:10|31797.7|31777.7|31795.8|31775.8|31797.7|31777.7|31795.5|31775.5|16
1643023520000|2022-01-24 11:25:20|31796.1|31776.1|31796.1|31776.1|31797.2|31777.2|31795.8|31775.8|18
1643023530000|2022-01-24 11:25:30|31796.2|31776.2|31799.2|31779.2|31799.2|31779.2|31795.8|31775.8|21
1643023540000|2022-01-24 11:25:40|31799.1|31779.1|31799.8|31779.8|31801.3|31781.3|31798.7|31778.7|23
1643023550000|2022-01-24 11:25:50|31801.3|31781.3|31800.3|31780.3|31802|31782|31799.7|31779.7|26
1643023560000|2022-01-24 11:26:00|31800.5|31780.5|31799.5|31779.5|31801.8|31781.8|31798.3|31778.3|30
1643023570000|2022-01-24 11:26:10|31799.9|31779.9|31798|31778|31799.9|31779.9|31797.9|31777.9|16
1643023580000|2022-01-24 11:26:20|31798.5|31778.5|31799.5|31779.5|31802.2|31782.2|31798.5|31778.5|26
1643023590000|2022-01-24 11:26:30|31799.1|31779.1|31800.6|31780.6|31802.6|31782.6|31799.1|31779.1|27
1643023600000|2022-01-24 11:26:40|31800.4|31780.4|31800|31780|31803.1|31783.1|31799.2|31779.2|21
1643023610000|2022-01-24 11:26:50|31800.2|31780.2|31802.9|31782.9|31802.9|31782.9|31799.9|31779.9|28
1643023620000|2022-01-24 11:27:00|31801.6|31781.6|31803|31783|31806.1|31786.1|31800.2|31780.2|23
1643023630000|2022-01-24 11:27:10|31803.2|31783.2|31803.8|31783.8|31804.1|31784.1|31801|31781|24
1643023640000|2022-01-24 11:27:20|31804.2|31784.2|31801.8|31781.8|31804.2|31784.2|31801.4|31781.4|22
1643023650000|2022-01-24 11:27:30|31803.1|31783.1|31803.5|31783.5|31804|31784|31802.1|31782.1|17
1643023660000|2022-01-24 11:27:40|31804.1|31784.1|31801.8|31781.8|31804.7|31784.7|31801.8|31781.8|18
1643023670000|2022-01-24 11:27:50|31801.7|31781.7|31804.8|31784.8|31807.2|31787.2|31801.7|31781.7|35
1643023680000|2022-01-24 11:28:00|31805.1|31785.1|31806.6|31786.6|31807|31787|31803.4|31783.4|33
1643023690000|2022-01-24 11:28:10|31813.5|31793.5|31807.9|31787.9|31816.7|31796.7|31807.6|31787.6|28
1643023700000|2022-01-24 11:28:20|31810.6|31790.6|31809.1|31789.1|31810.8|31790.8|31807.5|31787.5|22
1643023710000|2022-01-24 11:28:30|31809.9|31789.9|31816.7|31796.7|31816.9|31796.9|31808.3|31788.3|28
1643023720000|2022-01-24 11:28:40|31815.3|31795.3|31813.6|31793.6|31816.1|31796.1|31813.1|31793.1|20
1643023730000|2022-01-24 11:28:50|31814|31794|31813.4|31793.4|31814.3|31794.3|31813|31793|21
1643023740000|2022-01-24 11:29:00|31812.4|31792.4|31811.3|31791.3|31813.7|31793.7|31810.3|31790.3|29
1643023750000|2022-01-24 11:29:10|31809.1|31789.1|31810.2|31790.2|31813.9|31793.9|31809.1|31789.1|29
1643023760000|2022-01-24 11:29:20|31810.1|31790.1|31811.1|31791.1|31811.6|31791.6|31809.6|31789.6|26
1643023770000|2022-01-24 11:29:30|31811.4|31791.4|31812.7|31792.7|31812.7|31792.7|31809.7|31789.7|32
1643023780000|2022-01-24 11:29:40|31812.4|31792.4|31810.7|31790.7|31812.8|31792.8|31809.7|31789.7|33
1643023790000|2022-01-24 11:29:50|31810.9|31790.9|31810.1|31790.1|31810.9|31790.9|31809.9|31789.9|25
1643023800000|2022-01-24 11:30:00|31809.7|31789.7|31812.1|31792.1|31813.8|31793.8|31809.4|31789.4|30
1643023810000|2022-01-24 11:30:10|31811.5|31791.5|31813.3|31793.3|31813.4|31793.4|31811.3|31791.3|21
1643023820000|2022-01-24 11:30:20|31812.5|31792.5|31811.6|31791.6|31813.4|31793.4|31811.6|31791.6|25
1643023830000|2022-01-24 11:30:30|31811.7|31791.7|31812.7|31792.7|31813.9|31793.9|31811.7|31791.7|18
1643023840000|2022-01-24 11:30:40|31813.1|31793.1|31812.4|31792.4|31813.4|31793.4|31811|31791|22
1643023850000|2022-01-24 11:30:50|31812.1|31792.1|31812|31792|31812.7|31792.7|31810.5|31790.5|28
1643023860000|2022-01-24 11:31:00|31810.8|31790.8|31815.1|31795.1|31816|31796|31810.7|31790.7|26
1643023870000|2022-01-24 11:31:10|31814.6|31794.6|31813.6|31793.6|31817.3|31797.3|31813.4|31793.4|35
1643023880000|2022-01-24 11:31:20|31813.8|31793.8|31815.7|31795.7|31816.6|31796.6|31813.6|31793.6|28
1643023890000|2022-01-24 11:31:30|31816|31796|31824.9|31804.9|31824.9|31804.9|31814.9|31794.9|32
1643023900000|2022-01-24 11:31:40|31823|31803|31820.8|31800.8|31824.1|31804.1|31820.8|31800.8|25
1643023910000|2022-01-24 11:31:50|31821.2|31801.2|31821.3|31801.3|31821.3|31801.3|31820.2|31800.2|23
1643023920000|2022-01-24 11:32:00|31821.2|31801.2|31815.9|31795.9|31822.5|31802.5|31813|31793|22
1643023930000|2022-01-24 11:32:10|31816.6|31796.6|31815.6|31795.6|31816.6|31796.6|31814.6|31794.6|22
1643023940000|2022-01-24 11:32:20|31815.8|31795.8|31812.6|31792.6|31815.9|31795.9|31812.6|31792.6|24
1643023950000|2022-01-24 11:32:30|31812.5|31792.5|31813.7|31793.7|31814.4|31794.4|31812.5|31792.5|24
1643023960000|2022-01-24 11:32:40|31813.8|31793.8|31816.3|31796.3|31816.3|31796.3|31813.6|31793.6|26
1643023970000|2022-01-24 11:32:50|31817|31797|31811.9|31791.9|31826.7|31800.1|31808.5|31776.7|32
1643023980000|2022-01-24 11:33:00|31812.6|31792.6|31813.5|31793.5|31813.6|31793.6|31811.7|31791.7|27
1643023990000|2022-01-24 11:33:10|31813.4|31793.4|31811.9|31791.9|31814.1|31794.1|31811.9|31791.9|16
1643024000000|2022-01-24 11:33:20|31812.9|31792.9|31811.3|31791.3|31812.9|31792.9|31810|31790|25
1643024010000|2022-01-24 11:33:30|31811.2|31791.2|31813.3|31793.3|31813.4|31793.4|31810.9|31790.9|23
1643024020000|2022-01-24 11:33:40|31813|31793|31812.5|31792.5|31813|31793|31811.7|31791.7|24
1643024030000|2022-01-24 11:33:50|31811.9|31791.9|31811.4|31791.4|31812.6|31792.6|31810.3|31790.3|26
1643024040000|2022-01-24 11:34:00|31811.6|31791.6|31814.1|31794.1|31815.3|31795.3|31811.2|31791.2|23
1643024050000|2022-01-24 11:34:10|31813.9|31793.9|31814.3|31794.3|31814.7|31794.7|31813.3|31793.3|24
1643024060000|2022-01-24 11:34:20|31814.2|31794.2|31814.7|31794.7|31815.2|31795.2|31814.2|31794.2|19
1643024070000|2022-01-24 11:34:30|31814.5|31794.5|31815.4|31795.4|31815.7|31795.7|31813.5|31793.5|21
1643024080000|2022-01-24 11:34:40|31814.9|31794.9|31814.4|31794.4|31816.3|31796.3|31813.9|31793.9|17
1643024090000|2022-01-24 11:34:50|31814.9|31794.9|31815.3|31795.3|31816|31796|31814|31794|18
1643024100000|2022-01-24 11:35:00|31815.2|31795.2|31815.8|31795.8|31817.1|31797.1|31814.7|31794.7|26
1643024110000|2022-01-24 11:35:10|31815.6|31795.6|31817.6|31797.6|31817.6|31797.6|31815.3|31795.3|18
1643024120000|2022-01-24 11:35:20|31816.9|31796.9|31813.5|31793.5|31817.2|31797.2|31813.5|31793.5|18
1643024130000|2022-01-24 11:35:30|31811.5|31791.5|31811|31791|31815.2|31795.2|31809.8|31789.8|25
1643024140000|2022-01-24 11:35:40|31814|31794|31811.7|31791.7|31814.2|31794.2|31811.5|31791.5|13
1643024150000|2022-01-24 11:35:50|31812.1|31792.1|31811.4|31791.4|31813.1|31793.1|31811.2|31791.2|15
1643024160000|2022-01-24 11:36:00|31810.6|31790.6|31811.4|31791.4|31811.7|31791.7|31810.6|31790.6|17
1643024170000|2022-01-24 11:36:10|31811.5|31791.5|31810.8|31790.8|31811.6|31791.6|31810.4|31790.4|15
1643024180000|2022-01-24 11:36:20|31810.9|31790.9|31809.9|31789.9|31811|31791|31808.6|31788.6|27
1643024190000|2022-01-24 11:36:30|31810.1|31790.1|31808.8|31788.8|31810.3|31790.3|31808.8|31788.8|17
1643024200000|2022-01-24 11:36:40|31808.7|31788.7|31809.8|31789.8|31809.8|31789.8|31808.1|31788.1|12
1643024210000|2022-01-24 11:36:50|31809.7|31789.7|31808.9|31788.9|31809.7|31789.7|31808.2|31788.2|17
1643024220000|2022-01-24 11:37:00|31808.2|31788.2|31810.2|31790.2|31810.2|31790.2|31808.2|31788.2|19
1643024230000|2022-01-24 11:37:10|31810.3|31790.3|31813.8|31793.8|31813.8|31793.8|31809.2|31789.2|29
1643024240000|2022-01-24 11:37:20|31813.9|31793.9|31813.2|31793.2|31814.2|31794.2|31812.4|31792.4|23
1643024250000|2022-01-24 11:37:30|31813.5|31793.5|31813.1|31793.1|31813.5|31793.5|31812.6|31792.6|13
1643024260000|2022-01-24 11:37:40|31812.8|31792.8|31813.4|31793.4|31814.2|31794.2|31812|31792|23
1643024270000|2022-01-24 11:37:50|31813.6|31793.6|31814.5|31794.5|31815.4|31795.4|31813|31793|15
1643024280000|2022-01-24 11:38:00|31814.4|31794.4|31813.6|31793.6|31814.4|31794.4|31813.2|31793.2|20
1643024290000|2022-01-24 11:38:10|31813.2|31793.2|31814.3|31794.3|31815|31795|31813.2|31793.2|12
1643024300000|2022-01-24 11:38:20|31814|31794|31811.8|31791.8|31814.9|31794.9|31810.5|31790.5|25
1643024310000|2022-01-24 11:38:30|31812.1|31792.1|31813.5|31793.5|31813.5|31793.5|31802.3|31782.3|32
1643024320000|2022-01-24 11:38:40|31813|31793|31805.4|31785.4|31814.2|31794.2|31803.8|31783.8|26
1643024330000|2022-01-24 11:38:50|31804.7|31784.7|31803.6|31783.6|31806.2|31786.2|31801.8|31781.8|24
1643024340000|2022-01-24 11:39:00|31803.3|31783.3|31804.2|31784.2|31806|31786|31803.3|31783.3|24
1643024350000|2022-01-24 11:39:10|31803.8|31783.8|31806.3|31786.3|31806.4|31786.4|31803.5|31783.5|23
1643024360000|2022-01-24 11:39:20|31805.9|31785.9|31803.3|31783.3|31806.4|31786.4|31803.3|31783.3|23
1643024370000|2022-01-24 11:39:30|31804.1|31784.1|31812.3|31792.3|31812.8|31792.8|31804.1|31784.1|27
1643024380000|2022-01-24 11:39:40|31812.6|31792.6|31806|31786|31813.6|31793.6|31804.3|31784.3|23
1643024390000|2022-01-24 11:39:50|31805.4|31785.4|31813.7|31793.7|31813.7|31793.7|31805|31785|24
1643024400000|2022-01-24 11:40:00|31814.3|31794.3|31813.1|31793.1|31814.3|31794.3|31812.3|31792.3|25
1643024410000|2022-01-24 11:40:10|31813.2|31793.2|31805.7|31785.7|31815.3|31795.3|31805.7|31785.7|17
1643024420000|2022-01-24 11:40:20|31806.3|31786.3|31815.9|31795.9|31815.9|31795.9|31806.1|31786.1|28
1643024430000|2022-01-24 11:40:30|31815.8|31795.8|31818|31798|31818|31798|31815.4|31795.4|15
1643024440000|2022-01-24 11:40:40|31817.9|31797.9|31816.3|31796.3|31817.9|31797.9|31816.3|31796.3|11
1643024450000|2022-01-24 11:40:50|31815.8|31795.8|31814|31794|31816.3|31796.3|31813.6|31793.6|23
1643024460000|2022-01-24 11:41:00|31814.3|31794.3|31812.4|31792.4|31814.9|31794.9|31812.4|31792.4|17
1643024470000|2022-01-24 11:41:10|31813|31793|31812.9|31792.9|31813.9|31793.9|31810.9|31790.9|16
1643024480000|2022-01-24 11:41:20|31813|31793|31810.6|31790.6|31813|31793|31809.5|31789.5|20
1643024490000|2022-01-24 11:41:30|31811.4|31791.4|31812|31792|31812.6|31792.6|31809.5|31789.5|25
1643024500000|2022-01-24 11:41:40|31812.3|31792.3|31811|31791|31814.6|31794.6|31811|31791|26
1643024510000|2022-01-24 11:41:50|31812.2|31792.2|31810.1|31790.1|31812.3|31792.3|31809.3|31789.3|26
1643024520000|2022-01-24 11:42:00|31810|31790|31811.1|31791.1|31813|31793|31810|31790|20
1643024530000|2022-01-24 11:42:10|31811.2|31791.2|31815.8|31795.8|31816.8|31796.8|31811.2|31791.2|26
1643024540000|2022-01-24 11:42:20|31817|31797|31815.8|31795.8|31817|31797|31813.5|31793.5|23
1643024550000|2022-01-24 11:42:30|31815|31795|31817.2|31797.2|31819|31799|31815|31795|28
1643024560000|2022-01-24 11:42:40|31817.7|31797.7|31815.2|31795.2|31817.8|31797.8|31815.2|31795.2|27
1643024570000|2022-01-24 11:42:50|31815.3|31795.3|31815.9|31795.9|31817.4|31797.4|31815.3|31795.3|17
1643024580000|2022-01-24 11:43:00|31815.8|31795.8|31818|31798|31821.3|31801.3|31815.8|31795.8|25
1643024590000|2022-01-24 11:43:10|31818.3|31798.3|31817.9|31797.9|31818.8|31798.8|31817.8|31797.8|25
1643024600000|2022-01-24 11:43:20|31817.6|31797.6|31817.5|31797.5|31817.8|31797.8|31816|31796|18
1643024610000|2022-01-24 11:43:30|31817.8|31797.8|31817.6|31797.6|31818.2|31798.2|31817.5|31797.5|9
1643024620000|2022-01-24 11:43:40|31817.7|31797.7|31818.6|31798.6|31819|31799|31817.6|31797.6|15
1643024630000|2022-01-24 11:43:50|31818.8|31798.8|31820.7|31800.7|31822.1|31802.1|31818.6|31798.6|19
1643024640000|2022-01-24 11:44:00|31820.8|31800.8|31822.1|31802.1|31822.5|31802.5|31820.8|31800.8|21
1643024650000|2022-01-24 11:44:10|31821.8|31801.8|31820.1|31800.1|31822|31802|31820.1|31800.1|19
1643024660000|2022-01-24 11:44:20|31820.2|31800.2|31819.1|31799.1|31820.2|31800.2|31819.1|31799.1|15
1643024670000|2022-01-24 11:44:30|31819.2|31799.2|31813.4|31793.4|31819.6|31799.6|31813.1|31793.1|31
1643024680000|2022-01-24 11:44:40|31813.3|31793.3|31808.9|31788.9|31813.5|31793.5|31808.4|31788.4|26
1643024690000|2022-01-24 11:44:50|31808.6|31788.6|31808.1|31788.1|31809.6|31789.6|31808.1|31788.1|23
1643024700000|2022-01-24 11:45:00|31808.7|31788.7|31809.6|31789.6|31809.6|31789.6|31807.8|31787.8|26
1643024710000|2022-01-24 11:45:10|31809.5|31789.5|31810.1|31790.1|31810.1|31790.1|31808.7|31788.7|14
1643024720000|2022-01-24 11:45:20|31810.3|31790.3|31810.6|31790.6|31811|31791|31810.3|31790.3|16
1643024730000|2022-01-24 11:45:30|31810.7|31790.7|31815.6|31795.6|31816|31796|31810.7|31790.7|19
1643024740000|2022-01-24 11:45:40|31815.7|31795.7|31814.5|31794.5|31816|31796|31814.1|31794.1|20
1643024750000|2022-01-24 11:45:50|31814.6|31794.6|31813.2|31793.2|31814.7|31794.7|31812.8|31792.8|13
1643024760000|2022-01-24 11:46:00|31813.3|31793.3|31808.1|31788.1|31814.1|31794.1|31808.1|31788.1|26
1643024770000|2022-01-24 11:46:10|31808.3|31788.3|31805.4|31785.4|31808.9|31788.9|31801.9|31781.9|26
1643024780000|2022-01-24 11:46:20|31805.7|31785.7|31805|31785|31807.1|31787.1|31804.7|31784.7|25
1643024790000|2022-01-24 11:46:30|31804.5|31784.5|31805.4|31785.4|31807.1|31787.1|31804|31784|30
1643024800000|2022-01-24 11:46:40|31807.1|31787.1|31808.8|31788.8|31809.2|31789.2|31806.3|31786.3|19
1643024810000|2022-01-24 11:46:50|31809.5|31789.5|31818.8|31798.8|31821.5|31801.5|31808.3|31788.3|25
1643024820000|2022-01-24 11:47:00|31818.7|31798.7|31813.7|31793.7|31820.5|31800.5|31813.3|31793.3|22
1643024830000|2022-01-24 11:47:10|31813.4|31793.4|31816.2|31796.2|31816.2|31796.2|31813.4|31793.4|20
1643024840000|2022-01-24 11:47:20|31815.7|31795.7|31815.9|31795.9|31816.6|31796.6|31815.7|31795.7|14
1643024850000|2022-01-24 11:47:30|31816.1|31796.1|31816.5|31796.5|31816.5|31796.5|31815.5|31795.5|13
1643024860000|2022-01-24 11:47:40|31817.7|31797.7|31820.9|31800.9|31822.8|31802.8|31817.7|31797.7|23
1643024870000|2022-01-24 11:47:50|31821.2|31801.2|31813.4|31793.4|31821.2|31801.2|31808.6|31788.6|30
1643024880000|2022-01-24 11:48:00|31813.6|31793.6|31819.1|31799.1|31821.7|31801.7|31813.6|31793.6|32
1643024890000|2022-01-24 11:48:10|31819.6|31799.6|31823.8|31803.8|31825.9|31805.9|31819.2|31799.2|19
1643024900000|2022-01-24 11:48:20|31823.9|31803.9|31817.1|31797.1|31831.9|31803.9|31814.7|31781.9|30
1643024910000|2022-01-24 11:48:30|31817.7|31797.7|31823.5|31803.5|31823.6|31803.6|31817.2|31797.2|22
1643024920000|2022-01-24 11:48:40|31823.2|31803.2|31821.2|31801.2|31823.2|31803.2|31819.8|31799.8|26
1643024930000|2022-01-24 11:48:50|31820.9|31800.9|31824.7|31804.7|31825.1|31805.1|31820.9|31800.9|24
1643024940000|2022-01-24 11:49:00|31825|31805|31824.5|31804.5|31825.6|31805.6|31824.3|31804.3|13
1643024950000|2022-01-24 11:49:10|31824.3|31804.3|31824.7|31804.7|31824.7|31804.7|31822.4|31802.4|14
1643024960000|2022-01-24 11:49:20|31824.4|31804.4|31825|31805|31825.3|31805.3|31823.6|31803.6|20
1643024970000|2022-01-24 11:49:30|31824.9|31804.9|31826.6|31806.6|31827.2|31807.2|31824.4|31804.4|25
1643024980000|2022-01-24 11:49:40|31826.8|31806.8|31837.2|31817.2|31838.2|31818.2|31826.2|31806.2|26
1643024990000|2022-01-24 11:49:50|31835.7|31815.7|31835.4|31815.4|31837|31817|31833.8|31813.8|29
1643025000000|2022-01-24 11:50:00|31835.1|31815.1|31834.1|31814.1|31835.8|31815.8|31831.5|31811.5|32
1643025010000|2022-01-24 11:50:10|31833.8|31813.8|31831.9|31811.9|31836|31816|31831.3|31811.3|27
1643025020000|2022-01-24 11:50:20|31831.4|31811.4|31833.2|31813.2|31835.3|31815.3|31831|31811|24
1643025030000|2022-01-24 11:50:30|31834.4|31814.4|31834.6|31814.6|31837.6|31817.6|31833.6|31813.6|26
1643025040000|2022-01-24 11:50:40|31834.4|31814.4|31833.7|31813.7|31837.5|31817.5|31833.5|31813.5|26
1643025050000|2022-01-24 11:50:50|31833.5|31813.5|31826.4|31806.4|31834.8|31814.8|31825.9|31805.9|21
1643025060000|2022-01-24 11:51:00|31826.5|31806.5|31826.4|31806.4|31827|31807|31826.1|31806.1|17
1643025070000|2022-01-24 11:51:10|31827.4|31807.4|31827|31807|31827.4|31807.4|31826.3|31806.3|12
1643025080000|2022-01-24 11:51:20|31827.1|31807.1|31830.9|31810.9|31830.9|31810.9|31826.5|31806.5|19
1643025090000|2022-01-24 11:51:30|31830|31810|31830.6|31810.6|31831.6|31811.6|31828.9|31808.9|25
1643025100000|2022-01-24 11:51:40|31830.5|31810.5|31834|31814|31834|31814|31830.4|31810.4|17
1643025110000|2022-01-24 11:51:50|31834.1|31814.1|31833.4|31813.4|31834.1|31814.1|31832.5|31812.5|22
1643025120000|2022-01-24 11:52:00|31833.5|31813.5|31833.3|31813.3|31834.6|31814.6|31833.2|31813.2|12
1643025130000|2022-01-24 11:52:10|31833.1|31813.1|31833.4|31813.4|31833.6|31813.6|31832.9|31812.9|10
1643025140000|2022-01-24 11:52:20|31833.5|31813.5|31834.4|31814.4|31834.5|31814.5|31833.4|31813.4|7
1643025150000|2022-01-24 11:52:30|31834.3|31814.3|31836.7|31816.7|31837.3|31817.3|31834.3|31814.3|22
1643025160000|2022-01-24 11:52:40|31836.3|31816.3|31834.6|31814.6|31836.9|31816.9|31834.6|31814.6|17
1643025170000|2022-01-24 11:52:50|31834.5|31814.5|31837.4|31817.4|31838.1|31818.1|31833.9|31813.9|24
1643025180000|2022-01-24 11:53:00|31837.3|31817.3|31834.3|31814.3|31837.5|31817.5|31834|31814|20
1643025190000|2022-01-24 11:53:10|31834.4|31814.4|31831.6|31811.6|31834.4|31814.4|31831.6|31811.6|29
1643025200000|2022-01-24 11:53:20|31831.5|31811.5|31829.9|31809.9|31832.7|31812.7|31829.3|31809.3|26
1643025210000|2022-01-24 11:53:30|31830.2|31810.2|31830.1|31810.1|31830.6|31810.6|31829.8|31809.8|16
1643025220000|2022-01-24 11:53:40|31830|31810|31830.6|31810.6|31830.9|31810.9|31830|31810|9
1643025230000|2022-01-24 11:53:50|31830.5|31810.5|31830.9|31810.9|31832|31812|31830|31810|24
1643025240000|2022-01-24 11:54:00|31830.8|31810.8|31831.8|31811.8|31832.4|31812.4|31830.8|31810.8|23
1643025250000|2022-01-24 11:54:10|31831.3|31811.3|31833.4|31813.4|31834.1|31814.1|31831.3|31811.3|18
1643025260000|2022-01-24 11:54:20|31833.2|31813.2|31834.8|31814.8|31835.2|31815.2|31832.4|31812.4|25
1643025270000|2022-01-24 11:54:30|31834.9|31814.9|31834.4|31814.4|31836|31816|31834|31814|26
1643025280000|2022-01-24 11:54:40|31834.2|31814.2|31833.6|31813.6|31836|31816|31832.6|31812.6|24
1643025290000|2022-01-24 11:54:50|31833.7|31813.7|31830.4|31810.4|31833.8|31813.8|31830.4|31810.4|21
1643025300000|2022-01-24 11:55:00|31830.8|31810.8|31834|31814|31834.5|31814.5|31830.8|31810.8|27
1643025310000|2022-01-24 11:55:10|31834.4|31814.4|31833.1|31813.1|31834.9|31814.9|31833.1|31813.1|19
1643025320000|2022-01-24 11:55:20|31832.9|31812.9|31833.9|31813.9|31834.7|31814.7|31832.8|31812.8|18
1643025330000|2022-01-24 11:55:30|31834.1|31814.1|31832.2|31812.2|31834.1|31814.1|31832.2|31812.2|15
1643025340000|2022-01-24 11:55:40|31832.3|31812.3|31835.1|31815.1|31836.5|31816.5|31832.3|31812.3|23
1643025350000|2022-01-24 11:55:50|31836|31816|31833.4|31813.4|31836|31816|31832.7|31812.7|23
1643025360000|2022-01-24 11:56:00|31832.8|31812.8|31834.3|31814.3|31835.2|31815.2|31832.8|31812.8|20
1643025370000|2022-01-24 11:56:10|31834.5|31814.5|31834.8|31814.8|31836.3|31816.3|31833.8|31813.8|20
1643025380000|2022-01-24 11:56:20|31835.7|31815.7|31835.5|31815.5|31836.5|31816.5|31834.4|31814.4|21
1643025390000|2022-01-24 11:56:30|31835.4|31815.4|31835.1|31815.1|31836.5|31816.5|31834.9|31814.9|20
1643025400000|2022-01-24 11:56:40|31835.5|31815.5|31834.7|31814.7|31836.1|31816.1|31834.1|31814.1|14
1643025410000|2022-01-24 11:56:50|31834.9|31814.9|31836.6|31816.6|31837.9|31817.9|31834.3|31814.3|28
1643025420000|2022-01-24 11:57:00|31836.9|31816.9|31838.3|31818.3|31838.3|31818.3|31835.7|31815.7|22
1643025430000|2022-01-24 11:57:10|31838.2|31818.2|31838.8|31818.8|31839.3|31819.3|31838|31818|16
1643025440000|2022-01-24 11:57:20|31838.6|31818.6|31841.8|31821.8|31841.8|31821.8|31837.7|31817.7|23
1643025450000|2022-01-24 11:57:30|31842.8|31822.8|31843.1|31823.1|31843.1|31823.1|31841.5|31821.5|23
1643025460000|2022-01-24 11:57:40|31843|31823|31842.5|31822.5|31843|31823|31841.6|31821.6|28
1643025470000|2022-01-24 11:57:50|31843.9|31823.9|31848.4|31828.4|31849.7|31829.7|31842.9|31822.9|36
1643025480000|2022-01-24 11:58:00|31848.1|31828.1|31844.1|31824.1|31849|31829|31843|31823|30
1643025490000|2022-01-24 11:58:10|31844.4|31824.4|31848.1|31828.1|31848.2|31828.2|31843|31823|33
1643025500000|2022-01-24 11:58:20|31856.5|31836.5|31858.4|31838.4|31859.9|31839.9|31856.5|31836.5|30
1643025510000|2022-01-24 11:58:30|31858.7|31838.7|31859.7|31839.7|31859.7|31839.7|31858.2|31838.2|22
1643025520000|2022-01-24 11:58:40|31859.5|31839.5|31858.7|31838.7|31860.1|31840.1|31858.7|31838.7|29
1643025530000|2022-01-24 11:58:50|31859|31839|31858.7|31838.7|31860|31840|31858.5|31838.5|23
1643025540000|2022-01-24 11:59:00|31858.8|31838.8|31854.6|31834.6|31859.6|31839.6|31853.8|31833.8|30
1643025550000|2022-01-24 11:59:10|31854.5|31834.5|31867.3|31847.3|31867.7|31847.7|31854.5|31834.5|26
1643025560000|2022-01-24 11:59:20|31867.2|31847.2|31866.8|31846.8|31868.2|31848.2|31864.2|31844.2|35
1643025570000|2022-01-24 11:59:30|31866.2|31846.2|31865.1|31845.1|31868.5|31848.5|31863.2|31843.2|34
1643025580000|2022-01-24 11:59:40|31864.7|31844.7|31860.6|31840.6|31867.6|31847.6|31859.3|31839.3|33
1643025590000|2022-01-24 11:59:50|31861.2|31841.2|31862.1|31842.1|31862.6|31842.6|31861.2|31841.2|23
1643025600000|2022-01-24 12:00:00|31862.6|31842.6|31861.2|31841.2|31862.8|31842.8|31859.6|31839.6|32
1643025610000|2022-01-24 12:00:10|31861.5|31841.5|31861|31841|31861.7|31841.7|31859.1|31839.1|27
1643025620000|2022-01-24 12:00:20|31860.9|31840.9|31859.9|31839.9|31860.9|31840.9|31858.7|31838.7|23
1643025630000|2022-01-24 12:00:30|31860|31840|31859.8|31839.8|31860.3|31840.3|31859.3|31839.3|14
1643025640000|2022-01-24 12:00:40|31860.1|31840.1|31861.6|31841.6|31862.6|31842.6|31858.8|31838.8|19
1643025650000|2022-01-24 12:00:50|31860.3|31840.3|31860.2|31840.2|31860.6|31840.6|31858.5|31838.5|22
1643025660000|2022-01-24 12:01:00|31861|31841|31859.7|31839.7|31861|31841|31859.2|31839.2|23
1643025670000|2022-01-24 12:01:10|31859.4|31839.4|31859.4|31839.4|31860|31840|31858.7|31838.7|23
1643025680000|2022-01-24 12:01:20|31859.1|31839.1|31858.6|31838.6|31860|31840|31858.2|31838.2|22
1643025690000|2022-01-24 12:01:30|31858.8|31838.8|31859.6|31839.6|31860.2|31840.2|31858.3|31838.3|18
1643025700000|2022-01-24 12:01:40|31859.9|31839.9|31860.1|31840.1|31860.8|31840.8|31859.4|31839.4|21
1643025710000|2022-01-24 12:01:50|31859.5|31839.5|31861.2|31841.2|31862.8|31842.8|31859.5|31839.5|27
1643025720000|2022-01-24 12:02:00|31861.5|31841.5|31861.5|31841.5|31861.5|31841.5|31860|31840|22
1643025730000|2022-01-24 12:02:10|31861.4|31841.4|31860.6|31840.6|31861.7|31841.7|31860.4|31840.4|15
1643025740000|2022-01-24 12:02:20|31860.5|31840.5|31860.3|31840.3|31861.7|31841.7|31859.2|31839.2|26
1643025750000|2022-01-24 12:02:30|31860.5|31840.5|31861.1|31841.1|31861.1|31841.1|31859.4|31839.4|21
1643025760000|2022-01-24 12:02:40|31860.9|31840.9|31865.3|31845.3|31865.7|31845.7|31860.9|31840.9|32
1643025770000|2022-01-24 12:02:50|31865.4|31845.4|31870.3|31850.3|31870.3|31850.3|31864.8|31844.8|35
1643025780000|2022-01-24 12:03:00|31869.9|31849.9|31870.4|31850.4|31871.3|31851.3|31869.7|31849.7|26
1643025790000|2022-01-24 12:03:10|31870.7|31850.7|31873.1|31853.1|31874.6|31854.6|31869.9|31849.9|34
1643025800000|2022-01-24 12:03:20|31875.2|31855.2|31876.7|31856.7|31877.1|31857.1|31873.4|31853.4|32
1643025810000|2022-01-24 12:03:30|31876.2|31856.2|31874.7|31854.7|31877.2|31857.2|31873.6|31853.6|31
1643025820000|2022-01-24 12:03:40|31874.8|31854.8|31866.9|31846.9|31875.6|31855.6|31866.5|31846.5|26
1643025830000|2022-01-24 12:03:50|31868.2|31848.2|31861.5|31841.5|31868.8|31848.8|31861.5|31841.5|28
1643025840000|2022-01-24 12:04:00|31861.2|31841.2|31846.9|31826.9|31861.2|31841.2|31845.7|31825.7|35
1643025850000|2022-01-24 12:04:10|31848.2|31828.2|31848.4|31828.4|31848.5|31828.5|31847.3|31827.3|34
1643025860000|2022-01-24 12:04:20|31848.7|31828.7|31875.2|31825.2|31875.2|31839.9|31847.7|31825.2|30
1643025870000|2022-01-24 12:04:30|31859.7|31839.7|31864.7|31844.7|31865.3|31845.3|31859.7|31839.7|28
1643025880000|2022-01-24 12:04:40|31864.6|31844.6|31864.2|31844.2|31865.2|31845.2|31864.2|31844.2|19
1643025890000|2022-01-24 12:04:50|31864.1|31844.1|31865|31845|31865|31845|31864.1|31844.1|12
1643025900000|2022-01-24 12:05:00|31864.9|31844.9|31864|31844|31865.8|31845.8|31863.9|31843.9|19
1643025910000|2022-01-24 12:05:10|31863.8|31843.8|31863.2|31843.2|31864|31844|31862.9|31842.9|19
1643025920000|2022-01-24 12:05:20|31863.3|31843.3|31864.1|31844.1|31865.4|31845.4|31863.2|31843.2|21
1643025930000|2022-01-24 12:05:30|31864|31844|31863.4|31843.4|31864.1|31844.1|31863.4|31843.4|14
1643025940000|2022-01-24 12:05:40|31863.5|31843.5|31864|31844|31864.7|31844.7|31863.5|31843.5|16
1643025950000|2022-01-24 12:05:50|31863.9|31843.9|31863.3|31843.3|31863.9|31843.9|31862.7|31842.7|20
1643025960000|2022-01-24 12:06:00|31863.2|31843.2|31863|31843|31866.4|31846.4|31862.8|31842.8|26
1643025970000|2022-01-24 12:06:10|31862.9|31842.9|31864.2|31844.2|31864.5|31844.5|31862.9|31842.9|21
1643025980000|2022-01-24 12:06:20|31864|31844|31864.5|31844.5|31864.6|31844.6|31863.7|31843.7|13
1643025990000|2022-01-24 12:06:30|31864.2|31844.2|31867.5|31847.5|31867.5|31847.5|31864.2|31844.2|23
1643026000000|2022-01-24 12:06:40|31868.1|31848.1|31870.5|31850.5|31870.5|31850.5|31867.4|31847.4|25
1643026010000|2022-01-24 12:06:50|31870.4|31850.4|31873.9|31853.9|31874|31854|31870.3|31850.3|24
1643026020000|2022-01-24 12:07:00|31873.8|31853.8|31872.8|31852.8|31873.9|31853.9|31872.7|31852.7|18
1643026030000|2022-01-24 12:07:10|31873.1|31853.1|31873.8|31853.8|31874.2|31854.2|31872.6|31852.6|13
1643026040000|2022-01-24 12:07:20|31874|31854|31870.6|31850.6|31874|31854|31870.6|31850.6|25
1643026050000|2022-01-24 12:07:30|31870.8|31850.8|31868.2|31848.2|31870.8|31850.8|31867.6|31847.6|29
1643026060000|2022-01-24 12:07:40|31869.9|31849.9|31869.2|31849.2|31869.9|31849.9|31868.3|31848.3|24
1643026070000|2022-01-24 12:07:50|31869.3|31849.3|31868.4|31848.4|31870.3|31850.3|31868|31848|21
1643026080000|2022-01-24 12:08:00|31868.2|31848.2|31867.1|31847.1|31868.4|31848.4|31866.9|31846.9|14
1643026090000|2022-01-24 12:08:10|31867.4|31847.4|31866.8|31846.8|31867.4|31847.4|31866.8|31846.8|13
1643026100000|2022-01-24 12:08:20|31867.2|31847.2|31867.9|31847.9|31868.8|31848.8|31866.9|31846.9|20
1643026110000|2022-01-24 12:08:30|31866.5|31846.5|31868|31848|31869.2|31849.2|31866.5|31846.5|23
1643026120000|2022-01-24 12:08:40|31868.5|31848.5|31868.8|31848.8|31868.9|31848.9|31867.8|31847.8|12
1643026130000|2022-01-24 12:08:50|31868.9|31848.9|31869.3|31849.3|31869.3|31849.3|31868.5|31848.5|11
1643026140000|2022-01-24 12:09:00|31871.7|31851.7|31870.5|31850.5|31872.5|31852.5|31869.2|31849.2|23
1643026150000|2022-01-24 12:09:10|31870.2|31850.2|31867.5|31847.5|31870.7|31850.7|31867.5|31847.5|25
1643026160000|2022-01-24 12:09:20|31864.6|31844.6|31868.8|31848.8|31868.8|31848.8|31864.6|31844.6|23
1643026170000|2022-01-24 12:09:30|31868.6|31848.6|31868.1|31848.1|31869|31849|31867.1|31847.1|25
1643026180000|2022-01-24 12:09:40|31868.2|31848.2|31865.5|31845.5|31868.7|31848.7|31864.9|31844.9|27
1643026190000|2022-01-24 12:09:50|31865.8|31845.8|31862.2|31842.2|31866|31846|31862.2|31842.2|28
1643026200000|2022-01-24 12:10:00|31863|31843|31861.8|31841.8|31863.5|31843.5|31859.7|31839.7|32
1643026210000|2022-01-24 12:10:10|31861.9|31841.9|31863.5|31843.5|31863.6|31843.6|31861.8|31841.8|21
1643026220000|2022-01-24 12:10:20|31863.2|31843.2|31863.7|31843.7|31863.7|31843.7|31862.9|31842.9|16
1643026230000|2022-01-24 12:10:30|31863.4|31843.4|31862|31842|31863.4|31843.4|31860.8|31840.8|21
1643026240000|2022-01-24 12:10:40|31861.7|31841.7|31861.3|31841.3|31862.9|31842.9|31861|31841|21
1643026250000|2022-01-24 12:10:50|31861|31841|31861.4|31841.4|31861.9|31841.9|31860.7|31840.7|17
1643026260000|2022-01-24 12:11:00|31861.3|31841.3|31860.7|31840.7|31861.3|31841.3|31860.4|31840.4|15
1643026270000|2022-01-24 12:11:10|31860.5|31840.5|31858.7|31838.7|31860.7|31840.7|31857.4|31837.4|21
1643026280000|2022-01-24 12:11:20|31858.6|31838.6|31862.4|31842.4|31862.4|31842.4|31857.9|31837.9|22
1643026290000|2022-01-24 12:11:30|31862.1|31842.1|31861.1|31841.1|31862.3|31842.3|31861.1|31841.1|18
1643026300000|2022-01-24 12:11:40|31860.7|31840.7|31860.3|31840.3|31862.2|31842.2|31859|31839|22
1643026310000|2022-01-24 12:11:50|31860.6|31840.6|31857.8|31837.8|31860.8|31840.8|31856.6|31836.6|20
1643026320000|2022-01-24 12:12:00|31857.5|31837.5|31853.1|31833.1|31858|31838|31853.1|31833.1|27
1643026330000|2022-01-24 12:12:10|31854.1|31834.1|31854.8|31834.8|31855.6|31835.6|31853.8|31833.8|25
1643026340000|2022-01-24 12:12:20|31855.3|31835.3|31854.6|31834.6|31855.9|31835.9|31854.6|31834.6|19
1643026350000|2022-01-24 12:12:30|31854.5|31834.5|31848.9|31828.9|31854.8|31834.8|31845.7|31825.7|34
1643026360000|2022-01-24 12:12:40|31848.6|31828.6|31853|31833|31853|31833|31847|31827|30
1643026370000|2022-01-24 12:12:50|31852.3|31832.3|31849.2|31829.2|31853.3|31833.3|31848.7|31828.7|34
1643026380000|2022-01-24 12:13:00|31850.2|31830.2|31847.5|31827.5|31850.2|31830.2|31845.9|31825.9|26
1643026390000|2022-01-24 12:13:10|31847.4|31827.4|31846.5|31826.5|31848.1|31828.1|31846.2|31826.2|28
1643026400000|2022-01-24 12:13:20|31846.8|31826.8|31859.2|31839.2|31859.2|31839.2|31846.8|31826.8|25
1643026410000|2022-01-24 12:13:30|31858.9|31838.9|31857.3|31837.3|31859.7|31839.7|31856.3|31836.3|27
1643026420000|2022-01-24 12:13:40|31857.5|31837.5|31857.7|31837.7|31858.3|31838.3|31856.4|31836.4|21
1643026430000|2022-01-24 12:13:50|31857.9|31837.9|31858.1|31838.1|31858.1|31838.1|31856.8|31836.8|27
1643026440000|2022-01-24 12:14:00|31858.3|31838.3|31857.6|31837.6|31859.4|31839.4|31857.3|31837.3|21
1643026450000|2022-01-24 12:14:10|31857.8|31837.8|31859.7|31839.7|31860.5|31840.5|31857.4|31837.4|23
1643026460000|2022-01-24 12:14:20|31859.8|31839.8|31859.1|31839.1|31860.8|31840.8|31858|31838|29
1643026470000|2022-01-24 12:14:30|31858.9|31838.9|31861|31841|31861.3|31841.3|31858.9|31838.9|33
1643026480000|2022-01-24 12:14:40|31861.3|31841.3|31859.7|31839.7|31861.3|31841.3|31858.6|31838.6|23
1643026490000|2022-01-24 12:14:50|31858.5|31838.5|31859.7|31839.7|31861.3|31841.3|31858.5|31838.5|22
1643026500000|2022-01-24 12:15:00|31859.8|31839.8|31859.3|31839.3|31859.9|31839.9|31859.3|31839.3|15
1643026510000|2022-01-24 12:15:10|31859.4|31839.4|31856.1|31836.1|31859.6|31839.6|31856.1|31836.1|25
1643026520000|2022-01-24 12:15:20|31856|31836|31852.2|31832.2|31856.5|31836.5|31850.5|31830.5|29
1643026530000|2022-01-24 12:15:30|31851.6|31831.6|31852.8|31832.8|31853.6|31833.6|31851.6|31831.6|30
1643026540000|2022-01-24 12:15:40|31853.3|31833.3|31859|31839|31860.4|31840.4|31852.8|31832.8|34
1643026550000|2022-01-24 12:15:50|31859.3|31839.3|31858.9|31838.9|31861.1|31841.1|31857.9|31837.9|33
1643026560000|2022-01-24 12:16:00|31858.7|31838.7|31856.8|31836.8|31859.3|31839.3|31856.8|31836.8|24
1643026570000|2022-01-24 12:16:10|31857.3|31837.3|31841.6|31821.6|31857.4|31837.4|31839.9|31819.9|26
1643026580000|2022-01-24 12:16:20|31842|31822|31842|31822|31843.1|31823.1|31839.8|31819.8|33
1643026590000|2022-01-24 12:16:30|31843.4|31823.4|31845.1|31825.1|31846|31826|31842.6|31822.6|28
1643026600000|2022-01-24 12:16:40|31843.9|31823.9|31853.2|31833.2|31854.6|31834.6|31843.9|31823.9|32
1643026610000|2022-01-24 12:16:50|31852.6|31832.6|31853.4|31833.4|31853.8|31833.8|31852.2|31832.2|21
1643026620000|2022-01-24 12:17:00|31853.1|31833.1|31854|31834|31854.4|31834.4|31852.7|31832.7|19
1643026630000|2022-01-24 12:17:10|31854.1|31834.1|31853.2|31833.2|31855.8|31835.8|31853.2|31833.2|28
1643026640000|2022-01-24 12:17:20|31853.5|31833.5|31852.5|31832.5|31853.6|31833.6|31852.3|31832.3|20
1643026650000|2022-01-24 12:17:30|31852.9|31832.9|31849.7|31829.7|31852.9|31832.9|31849.7|31829.7|23
1643026660000|2022-01-24 12:17:40|31850.8|31830.8|31849.3|31829.3|31850.9|31830.9|31849.3|31829.3|14
1643026670000|2022-01-24 12:17:50|31849.2|31829.2|31850.6|31830.6|31850.6|31830.6|31848.5|31828.5|28
1643026680000|2022-01-24 12:18:00|31850.5|31830.5|31850.3|31830.3|31851.5|31831.5|31848.5|31828.5|30
1643026690000|2022-01-24 12:18:10|31850.8|31830.8|31848.9|31828.9|31850.8|31830.8|31848|31828|22
1643026700000|2022-01-24 12:18:20|31848.5|31828.5|31848.6|31828.6|31848.8|31828.8|31848.3|31828.3|10
1643026710000|2022-01-24 12:18:30|31848.7|31828.7|31847.7|31827.7|31848.8|31828.8|31847.5|31827.5|10
1643026720000|2022-01-24 12:18:40|31847.5|31827.5|31849.7|31829.7|31850.1|31830.1|31847.5|31827.5|19
1643026730000|2022-01-24 12:18:50|31849.5|31829.5|31848.6|31828.6|31850.1|31830.1|31847.8|31827.8|21
1643026740000|2022-01-24 12:19:00|31848.5|31828.5|31848.6|31828.6|31851|31831|31846.9|31826.9|25
1643026750000|2022-01-24 12:19:10|31848.5|31828.5|31844.8|31824.8|31848.7|31828.7|31844.5|31824.5|27
1643026760000|2022-01-24 12:19:20|31844.9|31824.9|31843.6|31823.6|31845.4|31825.4|31843.1|31823.1|14
1643026770000|2022-01-24 12:19:30|31843.5|31823.5|31842|31822|31843.6|31823.6|31841.9|31821.9|13
1643026780000|2022-01-24 12:19:40|31842.7|31822.7|31841.8|31821.8|31842.7|31822.7|31841.7|31821.7|12
1643026790000|2022-01-24 12:19:50|31841.9|31821.9|31842.7|31822.7|31842.7|31822.7|31841.9|31821.9|6
1643026800000|2022-01-24 12:20:00|31842.6|31822.6|31843.6|31823.6|31844.2|31824.2|31842|31822|19
1643026810000|2022-01-24 12:20:10|31843.4|31823.4|31843|31823|31843.4|31823.4|31841.8|31821.8|23
1643026820000|2022-01-24 12:20:20|31842.8|31822.8|31842.7|31822.7|31843.7|31823.7|31842.4|31822.4|23
1643026830000|2022-01-24 12:20:30|31842.2|31822.2|31842.4|31822.4|31843.3|31823.3|31841.6|31821.6|14
1643026840000|2022-01-24 12:20:40|31842.1|31822.1|31852.7|31832.7|31853|31833|31841.9|31821.9|32
1643026850000|2022-01-24 12:20:50|31852.6|31832.6|31856.4|31836.4|31856.6|31836.6|31852.4|31832.4|27
1643026860000|2022-01-24 12:21:00|31857.5|31837.5|31855.8|31835.8|31860.7|31840.7|31853.3|31833.3|33
1643026870000|2022-01-24 12:21:10|31855.9|31835.9|31855.9|31835.9|31857.6|31837.6|31854|31834|32
1643026880000|2022-01-24 12:21:20|31856.2|31836.2|31851.7|31831.7|31870.6|31836.4|31851.1|31818.9|29
1643026890000|2022-01-24 12:21:30|31851.5|31831.5|31846.1|31826.1|31851.5|31831.5|31845|31825|29
1643026900000|2022-01-24 12:21:40|31845.9|31825.9|31846.5|31826.5|31846.5|31826.5|31845.6|31825.6|13
1643026910000|2022-01-24 12:21:50|31846.6|31826.6|31852.2|31832.2|31852.2|31832.2|31846.6|31826.6|30
1643026920000|2022-01-24 12:22:00|31851.7|31831.7|31852|31832|31852.6|31832.6|31848.3|31828.3|29
1643026930000|2022-01-24 12:22:10|31851.9|31831.9|31856.2|31836.2|31866.2|31837.1|31851.8|31816.2|33
1643026940000|2022-01-24 12:22:20|31856.3|31836.3|31852.7|31832.7|31856.3|31836.3|31851.7|31831.7|27
1643026950000|2022-01-24 12:22:30|31852.9|31832.9|31855.3|31835.3|31855.3|31835.3|31851.8|31831.8|26
1643026960000|2022-01-24 12:22:40|31854.2|31834.2|31853.5|31833.5|31854.3|31834.3|31853.3|31833.3|18
1643026970000|2022-01-24 12:22:50|31853.3|31833.3|31851.1|31831.1|31854.9|31834.9|31850.5|31830.5|23
1643026980000|2022-01-24 12:23:00|31850.6|31830.6|31848.4|31828.4|31851.3|31831.3|31846.3|31826.3|27
1643026990000|2022-01-24 12:23:10|31848.3|31828.3|31851|31831|31852.3|31832.3|31848.2|31828.2|28
1643027000000|2022-01-24 12:23:20|31850.9|31830.9|31850.7|31830.7|31851.2|31831.2|31849.7|31829.7|19
1643027010000|2022-01-24 12:23:30|31850.1|31830.1|31851.9|31831.9|31852.3|31832.3|31849.8|31829.8|25
1643027020000|2022-01-24 12:23:40|31851.8|31831.8|31851.5|31831.5|31852|31832|31851|31831|30
1643027030000|2022-01-24 12:23:50|31851.9|31831.9|31851.5|31831.5|31852.5|31832.5|31850.2|31830.2|26
1643027040000|2022-01-24 12:24:00|31852.2|31832.2|31851.1|31831.1|31853.1|31833.1|31851|31831|21
1643027050000|2022-01-24 12:24:10|31851.2|31831.2|31865.9|31845.9|31865.9|31845.9|31851|31831|29
1643027060000|2022-01-24 12:24:20|31866.9|31846.9|31866.1|31846.1|31867.6|31847.6|31865.5|31845.5|24
1643027070000|2022-01-24 12:24:30|31866.7|31846.7|31864.8|31844.8|31866.9|31846.9|31864.6|31844.6|26
1643027080000|2022-01-24 12:24:40|31865|31845|31865.7|31845.7|31866.2|31846.2|31865|31845|25
1643027090000|2022-01-24 12:24:50|31865.6|31845.6|31866.5|31846.5|31866.7|31846.7|31865.3|31845.3|18
1643027100000|2022-01-24 12:25:00|31866.4|31846.4|31866.1|31846.1|31867.8|31847.8|31864|31844|20
1643027110000|2022-01-24 12:25:10|31864.8|31844.8|31864.3|31844.3|31866.6|31846.6|31864|31844|15
1643027120000|2022-01-24 12:25:20|31865.1|31845.1|31865.9|31845.9|31865.9|31845.9|31864.7|31844.7|18
1643027130000|2022-01-24 12:25:30|31865.7|31845.7|31866|31846|31866.2|31846.2|31865.7|31845.7|9
1643027140000|2022-01-24 12:25:40|31865.8|31845.8|31864.3|31844.3|31865.8|31845.8|31864.3|31844.3|10
1643027150000|2022-01-24 12:25:50|31864.4|31844.4|31864.7|31844.7|31866|31846|31864.1|31844.1|26
1643027160000|2022-01-24 12:26:00|31864.8|31844.8|31864.8|31844.8|31865.1|31845.1|31864.5|31844.5|12
1643027170000|2022-01-24 12:26:10|31864.5|31844.5|31865.3|31845.3|31866.1|31846.1|31864.3|31844.3|15
1643027180000|2022-01-24 12:26:20|31865.7|31845.7|31859.4|31839.4|31865.7|31845.7|31859.1|31839.1|25
1643027190000|2022-01-24 12:26:30|31859.3|31839.3|31862.1|31842.1|31862.5|31842.5|31858.8|31838.8|30
1643027200000|2022-01-24 12:26:40|31862.9|31842.9|31864|31844|31864.5|31844.5|31862.9|31842.9|17
1643027210000|2022-01-24 12:26:50|31864.1|31844.1|31864.4|31844.4|31864.4|31844.4|31863.5|31843.5|17
1643027220000|2022-01-24 12:27:00|31864.8|31844.8|31864.8|31844.8|31865|31845|31864.1|31844.1|22
1643027230000|2022-01-24 12:27:10|31864.4|31844.4|31860.6|31840.6|31864.4|31844.4|31860.6|31840.6|29
1643027240000|2022-01-24 12:27:20|31859.5|31839.5|31859.4|31839.4|31861.4|31841.4|31858.9|31838.9|23
1643027250000|2022-01-24 12:27:30|31859.5|31839.5|31861.1|31841.1|31861.1|31841.1|31859.5|31839.5|28
1643027260000|2022-01-24 12:27:40|31860.9|31840.9|31863.7|31843.7|31863.7|31843.7|31860.4|31840.4|27
1643027270000|2022-01-24 12:27:50|31863|31843|31862.5|31842.5|31864|31844|31861.4|31841.4|22
1643027280000|2022-01-24 12:28:00|31861.5|31841.5|31860.3|31840.3|31861.5|31841.5|31859.6|31839.6|25
1643027290000|2022-01-24 12:28:10|31860.1|31840.1|31860.5|31840.5|31860.6|31840.6|31859.7|31839.7|15
1643027300000|2022-01-24 12:28:20|31859.1|31839.1|31858.8|31838.8|31860.7|31840.7|31858|31838|16
1643027310000|2022-01-24 12:28:30|31859.5|31839.5|31858.7|31838.7|31860.1|31840.1|31858.2|31838.2|19
1643027320000|2022-01-24 12:28:40|31859.2|31839.2|31859.4|31839.4|31859.5|31839.5|31858.5|31838.5|16
1643027330000|2022-01-24 12:28:50|31859.3|31839.3|31857.3|31837.3|31859.5|31839.5|31856.8|31836.8|14
1643027340000|2022-01-24 12:29:00|31857.5|31837.5|31857.4|31837.4|31858|31838|31857.2|31837.2|17
1643027350000|2022-01-24 12:29:10|31857.2|31837.2|31854.9|31834.9|31859|31839|31854.7|31834.7|22
1643027360000|2022-01-24 12:29:20|31854.8|31834.8|31857.6|31837.6|31857.8|31837.8|31854.8|31834.8|23
1643027370000|2022-01-24 12:29:30|31858.3|31838.3|31859.1|31839.1|31859.4|31839.4|31857.4|31837.4|24
1643027380000|2022-01-24 12:29:40|31859.8|31839.8|31859.5|31839.5|31860.4|31840.4|31859|31839|25
1643027390000|2022-01-24 12:29:50|31859.6|31839.6|31856.3|31836.3|31859.6|31839.6|31855.7|31835.7|25
1643027400000|2022-01-24 12:30:00|31856.2|31836.2|31856|31836|31856.3|31836.3|31855|31835|21
1643027410000|2022-01-24 12:30:10|31855.7|31835.7|31852|31832|31856.1|31836.1|31852|31832|20
1643027420000|2022-01-24 12:30:20|31852.2|31832.2|31851.7|31831.7|31853.9|31833.9|31851.4|31831.4|26
1643027430000|2022-01-24 12:30:30|31851.9|31831.9|31851|31831|31851.9|31831.9|31850.9|31830.9|19
1643027440000|2022-01-24 12:30:40|31851.4|31831.4|31848.2|31828.2|31851.8|31831.8|31846.1|31826.1|26
1643027450000|2022-01-24 12:30:50|31848.1|31828.1|31849.4|31829.4|31849.6|31829.6|31847.7|31827.7|25
1643027460000|2022-01-24 12:31:00|31849.7|31829.7|31851|31831|31852.6|31832.6|31848.7|31828.7|28
1643027470000|2022-01-24 12:31:10|31851.1|31831.1|31838.9|31818.9|31852.4|31832.4|31838.3|31818.3|30
1643027480000|2022-01-24 12:31:20|31839.2|31819.2|31839.1|31819.1|31842.9|31822.9|31838.7|31818.7|35
1643027490000|2022-01-24 12:31:30|31839.2|31819.2|31840.9|31820.9|31841.6|31821.6|31838.9|31818.9|33
1643027500000|2022-01-24 12:31:40|31840.7|31820.7|31841.3|31821.3|31841.7|31821.7|31840.5|31820.5|20
1643027510000|2022-01-24 12:31:50|31841.4|31821.4|31840.2|31820.2|31841.4|31821.4|31839.7|31819.7|16
1643027520000|2022-01-24 12:32:00|31840.1|31820.1|31849|31829|31849.7|31829.7|31839.4|31819.4|19
1643027530000|2022-01-24 12:32:10|31849.1|31829.1|31852.7|31832.7|31852.7|31832.7|31848.9|31828.9|23
1643027540000|2022-01-24 12:32:20|31851.4|31831.4|31852.9|31832.9|31853.5|31833.5|31851.4|31831.4|17
1643027550000|2022-01-24 12:32:30|31852.8|31832.8|31846.8|31826.8|31853.3|31833.3|31846.4|31826.4|32
1643027560000|2022-01-24 12:32:40|31847.5|31827.5|31849|31829|31849.8|31829.8|31847|31827|17
1643027570000|2022-01-24 12:32:50|31848.2|31828.2|31848.9|31828.9|31849.8|31829.8|31847.7|31827.7|16
1643027580000|2022-01-24 12:33:00|31849.3|31829.3|31849.3|31829.3|31849.9|31829.9|31848.9|31828.9|11
1643027590000|2022-01-24 12:33:10|31850.8|31830.8|31849.5|31829.5|31851.6|31831.6|31849.3|31829.3|15
1643027600000|2022-01-24 12:33:20|31849.7|31829.7|31851.9|31831.9|31852|31832|31849.3|31829.3|11
1643027610000|2022-01-24 12:33:30|31852.2|31832.2|31852.3|31832.3|31854.4|31834.4|31850.8|31830.8|28
1643027620000|2022-01-24 12:33:40|31851.7|31831.7|31844.3|31824.3|31851.7|31831.7|31840.9|31820.9|36
1643027630000|2022-01-24 12:33:50|31843.2|31823.2|31846.3|31826.3|31849.9|31829.9|31842.9|31822.9|27
1643027640000|2022-01-24 12:34:00|31845.9|31825.9|31849.7|31829.7|31850.7|31830.7|31845.9|31825.9|28
1643027650000|2022-01-24 12:34:10|31849.6|31829.6|31849|31829|31851.7|31831.7|31849|31829|23
1643027660000|2022-01-24 12:34:20|31850.1|31830.1|31849.8|31829.8|31850.7|31830.7|31849.3|31829.3|16
1643027670000|2022-01-24 12:34:30|31850|31830|31851.6|31831.6|31851.9|31831.9|31850|31830|12
1643027680000|2022-01-24 12:34:40|31851.7|31831.7|31854.6|31834.6|31854.8|31834.8|31851.3|31831.3|13
1643027690000|2022-01-24 12:34:50|31854.1|31834.1|31855.2|31835.2|31855.8|31835.8|31853.9|31833.9|19
1643027700000|2022-01-24 12:35:00|31855.5|31835.5|31857.5|31837.5|31858.7|31838.7|31854.7|31834.7|32
1643027710000|2022-01-24 12:35:10|31857.6|31837.6|31860.1|31840.1|31874.7|31840.3|31857|31824.7|28
1643027720000|2022-01-24 12:35:20|31860.2|31840.2|31860|31840|31861.4|31841.4|31860|31840|22
1643027730000|2022-01-24 12:35:30|31859.5|31839.5|31860.5|31840.5|31860.8|31840.8|31859.5|31839.5|23
1643027740000|2022-01-24 12:35:40|31860.4|31840.4|31862.4|31842.4|31877.2|31842.5|31860.4|31827.2|17
1643027750000|2022-01-24 12:35:50|31862.1|31842.1|31861.4|31841.4|31862.5|31842.5|31861|31841|13
1643027760000|2022-01-24 12:36:00|31861.5|31841.5|31875.7|31825.7|31875.7|31842|31860.5|31825.4|16
1643027770000|2022-01-24 12:36:10|31875.6|31825.6|31857|31837|31876.2|31840.3|31857|31825.5|24
1643027780000|2022-01-24 12:36:20|31856.4|31836.4|31857.5|31837.5|31857.9|31837.9|31856.4|31836.4|22
1643027790000|2022-01-24 12:36:30|31857.4|31837.4|31856.6|31836.6|31857.8|31837.8|31856.5|31836.5|20
1643027800000|2022-01-24 12:36:40|31856.9|31836.9|31857.1|31837.1|31857.4|31837.4|31856.4|31836.4|14
1643027810000|2022-01-24 12:36:50|31857.3|31837.3|31856.6|31836.6|31857.6|31837.6|31855.8|31835.8|23
1643027820000|2022-01-24 12:37:00|31856.5|31836.5|31858|31838|31858|31838|31856.5|31836.5|10
1643027830000|2022-01-24 12:37:10|31857.9|31837.9|31859.9|31839.9|31860.1|31840.1|31857|31837|13
1643027840000|2022-01-24 12:37:20|31860.4|31840.4|31860.2|31840.2|31861.7|31841.7|31857.5|31837.5|29
1643027850000|2022-01-24 12:37:30|31860.3|31840.3|31860.5|31840.5|31861.2|31841.2|31858.9|31838.9|17
1643027860000|2022-01-24 12:37:40|31860.3|31840.3|31863.4|31843.4|31863.9|31843.9|31859.8|31839.8|17
1643027870000|2022-01-24 12:37:50|31863.3|31843.3|31862.3|31842.3|31863.3|31843.3|31861.5|31841.5|8
1643027880000|2022-01-24 12:38:00|31862.7|31842.7|31861.1|31841.1|31865.7|31845.7|31860.8|31840.8|22
1643027890000|2022-01-24 12:38:10|31861.2|31841.2|31860.5|31840.5|31862.1|31842.1|31858.2|31838.2|25
1643027900000|2022-01-24 12:38:20|31860.7|31840.7|31857|31837|31862.9|31842.9|31857|31837|22
1643027910000|2022-01-24 12:38:30|31856.9|31836.9|31857.9|31837.9|31857.9|31837.9|31855.8|31835.8|16
1643027920000|2022-01-24 12:38:40|31858.1|31838.1|31857.4|31837.4|31858.1|31838.1|31855.5|31835.5|16
1643027930000|2022-01-24 12:38:50|31858.4|31838.4|31856.9|31836.9|31858.9|31838.9|31856.9|31836.9|21
1643027940000|2022-01-24 12:39:00|31856.4|31836.4|31859.3|31839.3|31859.3|31839.3|31856.4|31836.4|22
1643027950000|2022-01-24 12:39:10|31858.8|31838.8|31859.1|31839.1|31859.1|31839.1|31856.1|31836.1|17
1643027960000|2022-01-24 12:39:20|31858.2|31838.2|31857.4|31837.4|31858.6|31838.6|31857.1|31837.1|19
1643027970000|2022-01-24 12:39:30|31857.7|31837.7|31854.8|31834.8|31858|31838|31854.8|31834.8|21
1643027980000|2022-01-24 12:39:40|31855.3|31835.3|31860|31840|31860|31840|31854.1|31834.1|18
1643027990000|2022-01-24 12:39:50|31860.6|31840.6|31857.8|31837.8|31860.9|31840.9|31855.6|31835.6|24
1643028000000|2022-01-24 12:40:00|31857.7|31837.7|31858.4|31838.4|31859.6|31839.6|31856|31836|25
1643028010000|2022-01-24 12:40:10|31858.8|31838.8|31859.1|31839.1|31859.5|31839.5|31858.5|31838.5|19
1643028020000|2022-01-24 12:40:20|31859.2|31839.2|31856.2|31836.2|31859.2|31839.2|31856.2|31836.2|24
1643028030000|2022-01-24 12:40:30|31856.4|31836.4|31857.3|31837.3|31857.8|31837.8|31856|31836|18
1643028040000|2022-01-24 12:40:40|31857.5|31837.5|31856.9|31836.9|31857.7|31837.7|31856.9|31836.9|10
1643028050000|2022-01-24 12:40:50|31858.2|31838.2|31857.7|31837.7|31858.4|31838.4|31856.6|31836.6|20
1643028060000|2022-01-24 12:41:00|31856.9|31836.9|31858.2|31838.2|31867.8|31838.8|31852.7|31817.4|23
1643028070000|2022-01-24 12:41:10|31855.3|31835.3|31851.7|31831.7|31857.2|31837.2|31851.3|31831.3|25
1643028080000|2022-01-24 12:41:20|31852.8|31832.8|31854.8|31834.8|31855.6|31835.6|31852.8|31832.8|21
1643028090000|2022-01-24 12:41:30|31854.5|31834.5|31854.3|31834.3|31855.6|31835.6|31853.6|31833.6|18
1643028100000|2022-01-24 12:41:40|31852.7|31832.7|31853.8|31833.8|31853.8|31833.8|31850.7|31830.7|23
1643028110000|2022-01-24 12:41:50|31853.5|31833.5|31853.1|31833.1|31853.9|31833.9|31853.1|31833.1|13
1643028120000|2022-01-24 12:42:00|31852.7|31832.7|31851.6|31831.6|31853.4|31833.4|31850.3|31830.3|28
1643028130000|2022-01-24 12:42:10|31851.2|31831.2|31847.2|31827.2|31851.9|31831.9|31847|31827|27
1643028140000|2022-01-24 12:42:20|31847.3|31827.3|31845.4|31825.4|31850.9|31830.9|31845.4|31825.4|23
1643028150000|2022-01-24 12:42:30|31845.7|31825.7|31846.8|31826.8|31847.6|31827.6|31844.7|31824.7|27
1643028160000|2022-01-24 12:42:40|31847.7|31827.7|31846.2|31826.2|31847.7|31827.7|31846|31826|23
1643028170000|2022-01-24 12:42:50|31846.1|31826.1|31847.1|31827.1|31847.7|31827.7|31845.9|31825.9|18
1643028180000|2022-01-24 12:43:00|31847.5|31827.5|31845.5|31825.5|31847.5|31827.5|31845.5|31825.5|20
1643028190000|2022-01-24 12:43:10|31845.6|31825.6|31846.3|31826.3|31846.9|31826.9|31844.9|31824.9|15
1643028200000|2022-01-24 12:43:20|31847.1|31827.1|31847|31827|31847.4|31827.4|31845.2|31825.2|22
1643028210000|2022-01-24 12:43:30|31846.8|31826.8|31840.6|31820.6|31847.4|31827.4|31839.7|31819.7|26
1643028220000|2022-01-24 12:43:40|31840.2|31820.2|31840|31820|31840.2|31820.2|31839.4|31819.4|16
1643028230000|2022-01-24 12:43:50|31840.1|31820.1|31839.8|31819.8|31840.3|31820.3|31838.8|31818.8|20
1643028240000|2022-01-24 12:44:00|31839.9|31819.9|31838.7|31818.7|31840.7|31820.7|31836.3|31816.3|19
1643028250000|2022-01-24 12:44:10|31838.2|31818.2|31836.9|31816.9|31839.1|31819.1|31836.5|31816.5|22
1643028260000|2022-01-24 12:44:20|31836.2|31816.2|31837.6|31817.6|31837.8|31817.8|31835.9|31815.9|28
1643028270000|2022-01-24 12:44:30|31838.1|31818.1|31836.9|31816.9|31838.1|31818.1|31836.9|31816.9|16
1643028280000|2022-01-24 12:44:40|31836.7|31816.7|31838.4|31818.4|31839.5|31819.5|31836.7|31816.7|17
1643028290000|2022-01-24 12:44:50|31838.5|31818.5|31838.7|31818.7|31839.8|31819.8|31838.4|31818.4|18
1643028300000|2022-01-24 12:45:00|31838.8|31818.8|31848.5|31828.5|31848.9|31828.9|31838.4|31818.4|22
1643028310000|2022-01-24 12:45:10|31849.9|31829.9|31851.5|31831.5|31851.8|31831.8|31849.6|31829.6|22
1643028320000|2022-01-24 12:45:20|31851.4|31831.4|31850.6|31830.6|31851.4|31831.4|31850.5|31830.5|15
1643028330000|2022-01-24 12:45:30|31850.5|31830.5|31853|31833|31853.2|31833.2|31850.5|31830.5|24
1643028340000|2022-01-24 12:45:40|31854.3|31834.3|31857.8|31837.8|31857.8|31837.8|31853.2|31833.2|21
1643028350000|2022-01-24 12:45:50|31857.3|31837.3|31858.7|31838.7|31858.7|31838.7|31856.1|31836.1|16
1643028360000|2022-01-24 12:46:00|31857.5|31837.5|31854.5|31834.5|31857.8|31837.8|31853.5|31833.5|31
1643028370000|2022-01-24 12:46:10|31854.3|31834.3|31856.5|31836.5|31858.9|31838.9|31854.3|31834.3|27
1643028380000|2022-01-24 12:46:20|31856.2|31836.2|31853.9|31833.9|31856.9|31836.9|31852.9|31832.9|26
1643028390000|2022-01-24 12:46:30|31853.8|31833.8|31855.3|31835.3|31856.8|31836.8|31853.5|31833.5|19
1643028400000|2022-01-24 12:46:40|31855.1|31835.1|31854.3|31834.3|31855.4|31835.4|31854.1|31834.1|20
1643028410000|2022-01-24 12:46:50|31854.6|31834.6|31852.6|31832.6|31855.4|31835.4|31850.9|31830.9|25
1643028420000|2022-01-24 12:47:00|31851.9|31831.9|31852.4|31832.4|31854.1|31834.1|31851.5|31831.5|25
1643028430000|2022-01-24 12:47:10|31852.5|31832.5|31852.4|31832.4|31854|31834|31851|31831|23
1643028440000|2022-01-24 12:47:20|31853.4|31833.4|31851.5|31831.5|31853.4|31833.4|31851.5|31831.5|18
1643028450000|2022-01-24 12:47:30|31852.3|31832.3|31850.5|31830.5|31853|31833|31850.1|31830.1|16
1643028460000|2022-01-24 12:47:40|31850.4|31830.4|31851.3|31831.3|31853.5|31833.5|31850.4|31830.4|19
1643028470000|2022-01-24 12:47:50|31851.4|31831.4|31851.3|31831.3|31851.4|31831.4|31850.8|31830.8|13
1643028480000|2022-01-24 12:48:00|31851.4|31831.4|31850.5|31830.5|31851.8|31831.8|31850.5|31830.5|9
1643028490000|2022-01-24 12:48:10|31850.8|31830.8|31851.9|31831.9|31852.8|31832.8|31850.3|31830.3|21
1643028500000|2022-01-24 12:48:20|31852|31832|31852.1|31832.1|31852.8|31832.8|31852|31832|11
1643028510000|2022-01-24 12:48:30|31851.6|31831.6|31851|31831|31851.6|31831.6|31849.1|31829.1|20
1643028520000|2022-01-24 12:48:40|31851.2|31831.2|31849.7|31829.7|31851.2|31831.2|31849.4|31829.4|19
1643028530000|2022-01-24 12:48:50|31849.8|31829.8|31852.6|31832.6|31853.1|31833.1|31849.8|31829.8|20
1643028540000|2022-01-24 12:49:00|31851.2|31831.2|31851.1|31831.1|31852.3|31832.3|31851|31831|21
1643028550000|2022-01-24 12:49:10|31851|31831|31853.1|31833.1|31854.4|31834.4|31851|31831|24
1643028560000|2022-01-24 12:49:20|31852.8|31832.8|31854.5|31834.5|31854.5|31834.5|31852.2|31832.2|18
1643028570000|2022-01-24 12:49:30|31853.8|31833.8|31854|31834|31854.6|31834.6|31852.9|31832.9|21
1643028580000|2022-01-24 12:49:40|31854.1|31834.1|31853.8|31833.8|31855|31835|31853.8|31833.8|17
1643028590000|2022-01-24 12:49:50|31853.7|31833.7|31853.8|31833.8|31854|31834|31853.3|31833.3|11
1643028600000|2022-01-24 12:50:00|31853.9|31833.9|31852.9|31832.9|31854.1|31834.1|31852.8|31832.8|16
1643028610000|2022-01-24 12:50:10|31853.3|31833.3|31855|31835|31855.2|31835.2|31853.3|31833.3|17
1643028620000|2022-01-24 12:50:20|31854.4|31834.4|31854.6|31834.6|31855.4|31835.4|31854.1|31834.1|18
1643028630000|2022-01-24 12:50:30|31854.5|31834.5|31854.3|31834.3|31855.4|31835.4|31854.2|31834.2|13
1643028640000|2022-01-24 12:50:40|31854.2|31834.2|31855.1|31835.1|31855.9|31835.9|31853.1|31833.1|16
1643028650000|2022-01-24 12:50:50|31854|31834|31857.4|31837.4|31857.4|31837.4|31854|31834|15
1643028660000|2022-01-24 12:51:00|31855|31835|31861.3|31841.3|31861.3|31841.3|31855|31835|31
1643028670000|2022-01-24 12:51:10|31860.4|31840.4|31856.7|31836.7|31861.3|31841.3|31854.8|31834.8|29
1643028680000|2022-01-24 12:51:20|31856.4|31836.4|31854.1|31834.1|31857.8|31837.8|31854.1|31834.1|30
1643028690000|2022-01-24 12:51:30|31853.9|31833.9|31850.8|31830.8|31855.3|31835.3|31849.8|31829.8|31
1643028700000|2022-01-24 12:51:40|31850.2|31830.2|31848.3|31828.3|31851.3|31831.3|31846.5|31826.5|36
1643028710000|2022-01-24 12:51:50|31848.1|31828.1|31850.9|31830.9|31851.3|31831.3|31848.1|31828.1|26
1643028720000|2022-01-24 12:52:00|31852.9|31832.9|31850.8|31830.8|31853.9|31833.9|31849.2|31829.2|26
1643028730000|2022-01-24 12:52:10|31851.5|31831.5|31846.3|31826.3|31851.5|31831.5|31845.8|31825.8|30
1643028740000|2022-01-24 12:52:20|31845.6|31825.6|31846.7|31826.7|31847.7|31827.7|31845.6|31825.6|17
1643028750000|2022-01-24 12:52:30|31846.6|31826.6|31847.1|31827.1|31847.6|31827.6|31846|31826|20
1643028760000|2022-01-24 12:52:40|31847.3|31827.3|31848|31828|31849.8|31829.8|31846.6|31826.6|23
1643028770000|2022-01-24 12:52:50|31847.6|31827.6|31846.3|31826.3|31847.7|31827.7|31845.5|31825.5|29
1643028780000|2022-01-24 12:53:00|31846.2|31826.2|31843.9|31823.9|31847.7|31827.7|31843.7|31823.7|23
1643028790000|2022-01-24 12:53:10|31843.8|31823.8|31845|31825|31845.8|31825.8|31843.2|31823.2|24
1643028800000|2022-01-24 12:53:20|31844.6|31824.6|31845.5|31825.5|31846|31826|31842.5|31822.5|23
1643028810000|2022-01-24 12:53:30|31845.9|31825.9|31845.3|31825.3|31846|31826|31844.3|31824.3|22
1643028820000|2022-01-24 12:53:40|31847.4|31827.4|31848.3|31828.3|31849.8|31829.8|31846.3|31826.3|29
1643028830000|2022-01-24 12:53:50|31848.4|31828.4|31850.5|31830.5|31852.4|31832.4|31847.6|31827.6|29
1643028840000|2022-01-24 12:54:00|31850.7|31830.7|31852.4|31832.4|31852.7|31832.7|31850.1|31830.1|26
1643028850000|2022-01-24 12:54:10|31852.5|31832.5|31851.9|31831.9|31852.9|31832.9|31850.6|31830.6|25
1643028860000|2022-01-24 12:54:20|31852.3|31832.3|31852.9|31832.9|31854.2|31834.2|31852.1|31832.1|19
1643028870000|2022-01-24 12:54:30|31853.3|31833.3|31852.8|31832.8|31853.6|31833.6|31852.7|31832.7|18
1643028880000|2022-01-24 12:54:40|31854.4|31834.4|31854.7|31834.7|31858|31838|31853|31833|31
1643028890000|2022-01-24 12:54:50|31854.4|31834.4|31853|31833|31855.6|31835.6|31852.9|31832.9|26
1643028900000|2022-01-24 12:55:00|31854|31834|31852.7|31832.7|31855.6|31835.6|31851.2|31831.2|22
1643028910000|2022-01-24 12:55:10|31852.6|31832.6|31852.6|31832.6|31852.9|31832.9|31850|31830|24
1643028920000|2022-01-24 12:55:20|31852.5|31832.5|31856.3|31836.3|31856.3|31836.3|31852.5|31832.5|22
1643028930000|2022-01-24 12:55:30|31856.4|31836.4|31855.4|31835.4|31856.8|31836.8|31855|31835|23
1643028940000|2022-01-24 12:55:40|31855.1|31835.1|31855.8|31835.8|31856.1|31836.1|31855.1|31835.1|17
1643028950000|2022-01-24 12:55:50|31854.6|31834.6|31858.8|31838.8|31858.8|31838.8|31854.5|31834.5|19
1643028960000|2022-01-24 12:56:00|31858|31838|31857.6|31837.6|31858.8|31838.8|31857.6|31837.6|18
1643028970000|2022-01-24 12:56:10|31858|31838|31858.9|31838.9|31859.6|31839.6|31857.6|31837.6|20
1643028980000|2022-01-24 12:56:20|31859.2|31839.2|31859.4|31839.4|31860|31840|31858.3|31838.3|30
1643028990000|2022-01-24 12:56:30|31860|31840|31862.5|31842.5|31868.3|31848.3|31859.1|31839.1|24
1643029000000|2022-01-24 12:56:40|31863.9|31843.9|31864.3|31844.3|31866.7|31846.7|31862.6|31842.6|28
1643029010000|2022-01-24 12:56:50|31864.1|31844.1|31861.3|31841.3|31864.1|31844.1|31860|31840|27
1643029020000|2022-01-24 12:57:00|31861.6|31841.6|31859.1|31839.1|31861.6|31841.6|31857.2|31837.2|30
1643029030000|2022-01-24 12:57:10|31859.2|31839.2|31858.2|31838.2|31860.4|31840.4|31857.3|31837.3|29
1643029040000|2022-01-24 12:57:20|31858.4|31838.4|31860.2|31840.2|31861.7|31841.7|31858.4|31838.4|30
1643029050000|2022-01-24 12:57:30|31860.4|31840.4|31872.7|31852.7|31873.1|31853.1|31858.6|31838.6|30
1643029060000|2022-01-24 12:57:40|31873.6|31853.6|31878.1|31858.1|31879.5|31859.5|31873.6|31853.6|30
1643029070000|2022-01-24 12:57:50|31878.2|31858.2|31879.4|31859.4|31879.4|31859.4|31878.2|31858.2|19
1643029080000|2022-01-24 12:58:00|31879.2|31859.2|31880|31860|31880|31860|31878.8|31858.8|17
1643029090000|2022-01-24 12:58:10|31880.2|31860.2|31877.7|31857.7|31880.2|31860.2|31877.7|31857.7|23
1643029100000|2022-01-24 12:58:20|31877.9|31857.9|31878.7|31858.7|31880.1|31860.1|31877.7|31857.7|32
1643029110000|2022-01-24 12:58:30|31880.6|31860.6|31878|31858|31881.4|31861.4|31878|31858|32
1643029120000|2022-01-24 12:58:40|31877.8|31857.8|31875.9|31855.9|31878.2|31858.2|31875|31855|29
1643029130000|2022-01-24 12:58:50|31875.8|31855.8|31877.7|31857.7|31877.7|31857.7|31875.4|31855.4|26
1643029140000|2022-01-24 12:59:00|31877.3|31857.3|31878.4|31858.4|31878.4|31858.4|31875.8|31855.8|20
1643029150000|2022-01-24 12:59:10|31878.2|31858.2|31875.9|31855.9|31878.8|31858.8|31875.9|31855.9|31
1643029160000|2022-01-24 12:59:20|31876|31856|31877.6|31857.6|31877.6|31857.6|31875|31855|30
1643029170000|2022-01-24 12:59:30|31877.2|31857.2|31876.9|31856.9|31878.1|31858.1|31876.9|31856.9|25
1643029180000|2022-01-24 12:59:40|31878.2|31858.2|31876.3|31856.3|31878.2|31858.2|31875.4|31855.4|22
1643029190000|2022-01-24 12:59:50|31876.2|31856.2|31876.1|31856.1|31876.7|31856.7|31875.2|31855.2|33
1643029200000|2022-01-24 13:00:00|31875.9|31855.9|31874.5|31854.5|31876.1|31856.1|31873.7|31853.7|28
1643029210000|2022-01-24 13:00:10|31874.4|31854.4|31872.6|31852.6|31874.7|31854.7|31871|31851|32
1643029220000|2022-01-24 13:00:20|31870.8|31850.8|31874.3|31854.3|31875|31855|31870.5|31850.5|27
1643029230000|2022-01-24 13:00:30|31874.4|31854.4|31875|31855|31876.2|31856.2|31873.8|31853.8|28
1643029240000|2022-01-24 13:00:40|31874.8|31854.8|31871.6|31851.6|31875.7|31855.7|31871|31851|30
1643029250000|2022-01-24 13:00:50|31871.5|31851.5|31867.8|31847.8|31871.8|31851.8|31867.3|31847.3|31
1643029260000|2022-01-24 13:01:00|31867.7|31847.7|31885.7|31835.7|31885.7|31850.8|31865.9|31831.5|35
1643029270000|2022-01-24 13:01:10|31885.3|31835.3|31869|31849|31887.3|31852.3|31869|31835.3|31
1643029280000|2022-01-24 13:01:20|31868.7|31848.7|31871.8|31851.8|31872.2|31852.2|31866.7|31846.7|36
1643029290000|2022-01-24 13:01:30|31871.5|31851.5|31869.4|31849.4|31872.2|31852.2|31867.7|31847.7|33
1643029300000|2022-01-24 13:01:40|31869.2|31849.2|31870.9|31850.9|31870.9|31850.9|31868.1|31848.1|25
1643029310000|2022-01-24 13:01:50|31871.1|31851.1|31871.4|31851.4|31872.1|31852.1|31870.1|31850.1|29
1643029320000|2022-01-24 13:02:00|31871.2|31851.2|31872.7|31852.7|31873.7|31853.7|31871.1|31851.1|33
1643029330000|2022-01-24 13:02:10|31872.9|31852.9|31870.2|31850.2|31872.9|31852.9|31869.3|31849.3|18
1643029340000|2022-01-24 13:02:20|31870.4|31850.4|31872.1|31852.1|31872.4|31852.4|31869|31849|26
1643029350000|2022-01-24 13:02:30|31873.5|31853.5|31872.5|31852.5|31873.8|31853.8|31870|31850|27
1643029360000|2022-01-24 13:02:40|31873|31853|31871.1|31851.1|31873|31853|31868|31848|32
1643029370000|2022-01-24 13:02:50|31871.6|31851.6|31872.7|31852.7|31872.7|31852.7|31869.8|31849.8|25
1643029380000|2022-01-24 13:03:00|31871.9|31851.9|31873.2|31853.2|31873.9|31853.9|31871.9|31851.9|27
1643029390000|2022-01-24 13:03:10|31873.4|31853.4|31873.3|31853.3|31873.6|31853.6|31870.6|31850.6|23
1643029400000|2022-01-24 13:03:20|31873.9|31853.9|31872.5|31852.5|31873.9|31853.9|31871.3|31851.3|28
1643029410000|2022-01-24 13:03:30|31873.6|31853.6|31875.3|31855.3|31875.4|31855.4|31873.6|31853.6|17
1643029420000|2022-01-24 13:03:40|31875|31855|31874.2|31854.2|31875.2|31855.2|31873.2|31853.2|22
1643029430000|2022-01-24 13:03:50|31874.7|31854.7|31876.2|31856.2|31877.2|31857.2|31874.7|31854.7|29
1643029440000|2022-01-24 13:04:00|31876.7|31856.7|31876.5|31856.5|31877.8|31857.8|31876.4|31856.4|17
1643029450000|2022-01-24 13:04:10|31878|31858|31876.7|31856.7|31879.3|31859.3|31876.7|31856.7|30
1643029460000|2022-01-24 13:04:20|31878.4|31858.4|31881|31861|31881.4|31861.4|31878|31858|36
1643029470000|2022-01-24 13:04:30|31880.8|31860.8|31880|31860|31881.2|31861.2|31877.5|31857.5|30
1643029480000|2022-01-24 13:04:40|31879.8|31859.8|31880.1|31860.1|31880.4|31860.4|31878.5|31858.5|29
1643029490000|2022-01-24 13:04:50|31880.7|31860.7|31879.3|31859.3|31881.3|31861.3|31879.1|31859.1|24
1643029500000|2022-01-24 13:05:00|31879|31859|31880|31860|31880.9|31860.9|31878.9|31858.9|34
1643029510000|2022-01-24 13:05:10|31879.7|31859.7|31878.6|31858.6|31880|31860|31878.4|31858.4|24
1643029520000|2022-01-24 13:05:20|31885.7|31865.7|31885.1|31865.1|31887.5|31867.5|31884.4|31864.4|26
1643029530000|2022-01-24 13:05:30|31884.2|31864.2|31886.5|31866.5|31886.7|31866.7|31884.2|31864.2|30
1643029540000|2022-01-24 13:05:40|31886.7|31866.7|31882.3|31862.3|31886.7|31866.7|31881.6|31861.6|32
1643029550000|2022-01-24 13:05:50|31883|31863|31882.4|31862.4|31883.9|31863.9|31882.2|31862.2|26
1643029560000|2022-01-24 13:06:00|31882.8|31862.8|31880.6|31860.6|31883|31863|31879.1|31859.1|27
1643029570000|2022-01-24 13:06:10|31880.2|31860.2|31880|31860|31881.7|31861.7|31879.5|31859.5|29
1643029580000|2022-01-24 13:06:20|31879.9|31859.9|31881.5|31861.5|31881.5|31861.5|31879.9|31859.9|24
1643029590000|2022-01-24 13:06:30|31881.8|31861.8|31884|31864|31885.1|31865.1|31881.4|31861.4|26
1643029600000|2022-01-24 13:06:40|31883.6|31863.6|31886.5|31866.5|31886.8|31866.8|31883.6|31863.6|22
1643029610000|2022-01-24 13:06:50|31886|31866|31885.3|31865.3|31886.3|31866.3|31883.4|31863.4|28
1643029620000|2022-01-24 13:07:00|31884.1|31864.1|31883.5|31863.5|31884.8|31864.8|31883.5|31863.5|21
1643029630000|2022-01-24 13:07:10|31883.1|31863.1|31882.3|31862.3|31884.1|31864.1|31881.8|31861.8|24
1643029640000|2022-01-24 13:07:20|31882.4|31862.4|31883.7|31863.7|31884.9|31864.9|31882.4|31862.4|25
1643029650000|2022-01-24 13:07:30|31883.9|31863.9|31883.3|31863.3|31885.2|31865.2|31883.3|31863.3|23
1643029660000|2022-01-24 13:07:40|31883.6|31863.6|31883.5|31863.5|31883.9|31863.9|31882.4|31862.4|28
1643029670000|2022-01-24 13:07:50|31883.7|31863.7|31888|31868|31890|31870|31882.6|31862.6|32
1643029680000|2022-01-24 13:08:00|31888.3|31868.3|31887.1|31867.1|31888.3|31868.3|31886.6|31866.6|24
1643029690000|2022-01-24 13:08:10|31887.3|31867.3|31888|31868|31888.5|31868.5|31886.8|31866.8|21
1643029700000|2022-01-24 13:08:20|31887.9|31867.9|31889.2|31869.2|31889.8|31869.8|31887.9|31867.9|18
1643029710000|2022-01-24 13:08:30|31889.3|31869.3|31886.6|31866.6|31889.3|31869.3|31886.4|31866.4|27
1643029720000|2022-01-24 13:08:40|31886.4|31866.4|31885.8|31865.8|31887.5|31867.5|31885.8|31865.8|20
1643029730000|2022-01-24 13:08:50|31886.6|31866.6|31886.4|31866.4|31886.6|31866.6|31886.1|31866.1|15
1643029740000|2022-01-24 13:09:00|31886.7|31866.7|31886.2|31866.2|31886.9|31866.9|31885.5|31865.5|17
1643029750000|2022-01-24 13:09:10|31886.1|31866.1|31884.9|31864.9|31888.5|31868.5|31884.4|31864.4|30
1643029760000|2022-01-24 13:09:20|31884.4|31864.4|31883.9|31863.9|31884.4|31864.4|31881.4|31861.4|26
1643029770000|2022-01-24 13:09:30|31884.3|31864.3|31884.9|31864.9|31885.3|31865.3|31883.4|31863.4|23
1643029780000|2022-01-24 13:09:40|31885|31865|31881.5|31861.5|31885|31865|31881.1|31861.1|21
1643029790000|2022-01-24 13:09:50|31881.4|31861.4|31885.4|31865.4|31885.7|31865.7|31881|31861|25
1643029800000|2022-01-24 13:10:00|31885.2|31865.2|31883.4|31863.4|31886|31866|31883.4|31863.4|31
1643029810000|2022-01-24 13:10:10|31883.5|31863.5|31876.4|31856.4|31884|31864|31876.4|31856.4|31
1643029820000|2022-01-24 13:10:20|31877|31857|31874.9|31854.9|31877.5|31857.5|31874.8|31854.8|27
1643029830000|2022-01-24 13:10:30|31874.6|31854.6|31874.5|31854.5|31876.1|31856.1|31874.2|31854.2|29
1643029840000|2022-01-24 13:10:40|31874|31854|31875.9|31855.9|31875.9|31855.9|31873.9|31853.9|22
1643029850000|2022-01-24 13:10:50|31875.5|31855.5|31877.3|31857.3|31877.3|31857.3|31874.8|31854.8|20
1643029860000|2022-01-24 13:11:00|31877.2|31857.2|31876.2|31856.2|31877.4|31857.4|31876|31856|24
1643029870000|2022-01-24 13:11:10|31875.8|31855.8|31876.9|31856.9|31877.6|31857.6|31875.8|31855.8|18
1643029880000|2022-01-24 13:11:20|31876.7|31856.7|31877.8|31857.8|31878.9|31858.9|31876.7|31856.7|21
1643029890000|2022-01-24 13:11:30|31877.6|31857.6|31878.1|31858.1|31878.8|31858.8|31874.2|31854.2|33
1643029900000|2022-01-24 13:11:40|31877.7|31857.7|31877|31857|31878.7|31858.7|31876.4|31856.4|23
1643029910000|2022-01-24 13:11:50|31876.5|31856.5|31877.7|31857.7|31879.3|31859.3|31876.1|31856.1|28
1643029920000|2022-01-24 13:12:00|31877|31857|31878.6|31858.6|31879.7|31859.7|31876.9|31856.9|21
1643029930000|2022-01-24 13:12:10|31878.8|31858.8|31878.4|31858.4|31878.8|31858.8|31875.8|31855.8|18
1643029940000|2022-01-24 13:12:20|31876.3|31856.3|31876.2|31856.2|31877.1|31857.1|31875.5|31855.5|28
1643029950000|2022-01-24 13:12:30|31876.1|31856.1|31875|31855|31876.4|31856.4|31874.6|31854.6|25
1643029960000|2022-01-24 13:12:40|31875.2|31855.2|31874.3|31854.3|31877.5|31857.5|31874.3|31854.3|30
1643029970000|2022-01-24 13:12:50|31874.4|31854.4|31873.4|31853.4|31874.7|31854.7|31870.6|31850.6|33
1643029980000|2022-01-24 13:13:00|31872.2|31852.2|31871.6|31851.6|31873|31853|31870.3|31850.3|19
1643029990000|2022-01-24 13:13:10|31872.1|31852.1|31869|31849|31872.9|31852.9|31867.3|31847.3|21
1643030000000|2022-01-24 13:13:20|31867.9|31847.9|31868.3|31848.3|31869.3|31849.3|31867|31847|28
1643030010000|2022-01-24 13:13:30|31868.9|31848.9|31869.1|31849.1|31870.5|31850.5|31868.9|31848.9|25
1643030020000|2022-01-24 13:13:40|31869.3|31849.3|31851|31831|31869.3|31849.3|31850.1|31814|32
1643030030000|2022-01-24 13:13:50|31852|31832|31851.3|31831.3|31864|31832|31849.3|31814|31
1643030040000|2022-01-24 13:14:00|31851.4|31831.4|31853.3|31833.3|31855.5|31835.5|31850|31830|27
1643030050000|2022-01-24 13:14:10|31853.5|31833.5|31853.1|31833.1|31853.6|31833.6|31852.2|31832.2|19
1643030060000|2022-01-24 13:14:20|31853.2|31833.2|31854.4|31834.4|31854.9|31834.9|31852.4|31832.4|25
1643030070000|2022-01-24 13:14:30|31853.4|31833.4|31847.7|31827.7|31853.9|31833.9|31846.1|31826.1|33
1643030080000|2022-01-24 13:14:40|31847.4|31827.4|31841.9|31821.9|31847.6|31827.6|31836|31816|35
1643030090000|2022-01-24 13:14:50|31842.3|31822.3|31844.5|31824.5|31861.9|31826.7|31840.7|31808.4|36
1643030100000|2022-01-24 13:15:00|31844.9|31824.9|31847.3|31827.3|31863.4|31829.4|31844.1|31811.7|33
1643030110000|2022-01-24 13:15:10|31847.7|31827.7|31848|31828|31849.5|31829.5|31846.2|31826.2|29
1643030120000|2022-01-24 13:15:20|31848.1|31828.1|31843.6|31823.6|31863.8|31829.3|31843.6|31813.8|31
1643030130000|2022-01-24 13:15:30|31844.5|31824.5|31844.2|31824.2|31845.7|31825.7|31844.1|31824.1|24
1643030140000|2022-01-24 13:15:40|31844|31824|31845|31825|31846.7|31826.7|31844|31824|22
1643030150000|2022-01-24 13:15:50|31845.1|31825.1|31848.8|31828.8|31849.2|31829.2|31845.1|31825.1|19
1643030160000|2022-01-24 13:16:00|31847.7|31827.7|31841.7|31821.7|31850|31830|31840.2|31820.2|32
1643030170000|2022-01-24 13:16:10|31841.8|31821.8|31841.7|31821.7|31841.8|31821.8|31840.8|31820.8|21
1643030180000|2022-01-24 13:16:20|31841.5|31821.5|31844.1|31824.1|31844.1|31824.1|31841.5|31821.5|21
1643030190000|2022-01-24 13:16:30|31845.3|31825.3|31844.3|31824.3|31846.2|31826.2|31843.9|31823.9|26
1643030200000|2022-01-24 13:16:40|31844.1|31824.1|31846.5|31826.5|31847.6|31827.6|31843.9|31823.9|19
1643030210000|2022-01-24 13:16:50|31846.8|31826.8|31846.6|31826.6|31850.2|31830.2|31846.6|31826.6|25
1643030220000|2022-01-24 13:17:00|31846.4|31826.4|31849.1|31829.1|31850.5|31830.5|31846.4|31826.4|23
1643030230000|2022-01-24 13:17:10|31849|31829|31849.3|31829.3|31849.5|31829.5|31849|31829|13
1643030240000|2022-01-24 13:17:20|31849.6|31829.6|31848.9|31828.9|31851.7|31831.7|31848.5|31828.5|29
1643030250000|2022-01-24 13:17:30|31849.1|31829.1|31848.7|31828.7|31849.9|31829.9|31848.7|31828.7|26
1643030260000|2022-01-24 13:17:40|31848.9|31828.9|31848.2|31828.2|31849.3|31829.3|31848|31828|21
1643030270000|2022-01-24 13:17:50|31849|31829|31846.2|31826.2|31849|31829|31846.2|31826.2|20
1643030280000|2022-01-24 13:18:00|31846.3|31826.3|31846.3|31826.3|31847.5|31827.5|31845.7|31825.7|24
1643030290000|2022-01-24 13:18:10|31846|31826|31846.6|31826.6|31846.9|31826.9|31845.9|31825.9|15
1643030300000|2022-01-24 13:18:20|31846.5|31826.5|31846|31826|31847|31827|31845.7|31825.7|16
1643030310000|2022-01-24 13:18:30|31845.9|31825.9|31839.5|31819.5|31845.9|31825.9|31839.1|31819.1|27
1643030320000|2022-01-24 13:18:40|31840|31820|31830.5|31810.5|31844.4|31824.4|31826.5|31806.5|38
1643030330000|2022-01-24 13:18:50|31830.6|31810.6|31831|31811|31849.5|31811.5|31828.1|31798.3|35
1643030340000|2022-01-24 13:19:00|31830|31810|31831.1|31811.1|31831.5|31811.5|31829.2|31809.2|28
1643030350000|2022-01-24 13:19:10|31830.4|31810.4|31833.7|31813.7|31834.4|31814.4|31830.2|31810.2|30
1643030360000|2022-01-24 13:19:20|31835.3|31815.3|31834.7|31814.7|31835.7|31815.7|31834.4|31814.4|28
1643030370000|2022-01-24 13:19:30|31834.5|31814.5|31832.8|31812.8|31834.8|31814.8|31832.8|31812.8|19
1643030380000|2022-01-24 13:19:40|31832.9|31812.9|31834.2|31814.2|31834.7|31814.7|31832|31812|25
1643030390000|2022-01-24 13:19:50|31833.8|31813.8|31835.8|31815.8|31835.8|31815.8|31833.4|31813.4|21
1643030400000|2022-01-24 13:20:00|31834.2|31814.2|31835|31815|31836.8|31816.8|31833.7|31813.7|32
1643030410000|2022-01-24 13:20:10|31834.4|31814.4|31835.1|31815.1|31836.1|31816.1|31833.9|31813.9|29
1643030420000|2022-01-24 13:20:20|31835.3|31815.3|31834.8|31814.8|31835.5|31815.5|31834.1|31814.1|22
1643030430000|2022-01-24 13:20:30|31834.7|31814.7|31834.2|31814.2|31834.8|31814.8|31833.6|31813.6|11
1643030440000|2022-01-24 13:20:40|31834.4|31814.4|31835.3|31815.3|31836.7|31816.7|31834.2|31814.2|26
1643030450000|2022-01-24 13:20:50|31835.1|31815.1|31834.5|31814.5|31836.2|31816.2|31834.1|31814.1|29
1643030460000|2022-01-24 13:21:00|31834.7|31814.7|31834.2|31814.2|31835.4|31815.4|31833.5|31813.5|28
1643030470000|2022-01-24 13:21:10|31833.8|31813.8|31834.1|31814.1|31835.9|31815.9|31833.8|31813.8|27
1643030480000|2022-01-24 13:21:20|31834.2|31814.2|31834|31814|31835.4|31815.4|31833.8|31813.8|27
1643030490000|2022-01-24 13:21:30|31833.9|31813.9|31834.4|31814.4|31835.4|31815.4|31833.9|31813.9|21
1643030500000|2022-01-24 13:21:40|31835.5|31815.5|31835.4|31815.4|31835.6|31815.6|31833.6|31813.6|25
1643030510000|2022-01-24 13:21:50|31835.2|31815.2|31835.7|31815.7|31836.5|31816.5|31834.6|31814.6|28
1643030520000|2022-01-24 13:22:00|31835.4|31815.4|31835.9|31815.9|31836.2|31816.2|31835.4|31815.4|20
1643030530000|2022-01-24 13:22:10|31835.7|31815.7|31836.5|31816.5|31837.6|31817.6|31835.2|31815.2|23
1643030540000|2022-01-24 13:22:20|31836.7|31816.7|31838.4|31818.4|31838.4|31818.4|31835.2|31815.2|24
1643030550000|2022-01-24 13:22:30|31838.3|31818.3|31836.1|31816.1|31840.1|31820.1|31835|31815|25
1643030560000|2022-01-24 13:22:40|31835.8|31815.8|31838.1|31818.1|31843|31823|31835.5|31815.5|19
1643030570000|2022-01-24 13:22:50|31838.2|31818.2|31837|31817|31838.5|31818.5|31835.4|31815.4|15
1643030580000|2022-01-24 13:23:00|31838.1|31818.1|31838.2|31818.2|31840|31820|31837.9|31817.9|18
1643030590000|2022-01-24 13:23:10|31838.5|31818.5|31837.8|31817.8|31838.7|31818.7|31836.7|31816.7|16
1643030600000|2022-01-24 13:23:20|31837.3|31817.3|31838.2|31818.2|31838.5|31818.5|31837.1|31817.1|12
1643030610000|2022-01-24 13:23:30|31838.3|31818.3|31841|31821|31841|31821|31837.9|31817.9|18
1643030620000|2022-01-24 13:23:40|31840.9|31820.9|31844.9|31824.9|31845.2|31825.2|31839.2|31819.2|32
1643030630000|2022-01-24 13:23:50|31844.1|31824.1|31847.7|31827.7|31849.4|31829.4|31844|31824|35
1643030640000|2022-01-24 13:24:00|31847.8|31827.8|31844.3|31824.3|31850.1|31830.1|31842.8|31822.8|35
1643030650000|2022-01-24 13:24:10|31843.6|31823.6|31844.7|31824.7|31847.2|31827.2|31842.4|31822.4|34
1643030660000|2022-01-24 13:24:20|31844.9|31824.9|31844.1|31824.1|31846.5|31826.5|31843.7|31823.7|28
1643030670000|2022-01-24 13:24:30|31843.9|31823.9|31843.4|31823.4|31845.4|31825.4|31842.1|31822.1|27
1643030680000|2022-01-24 13:24:40|31843.1|31823.1|31841.9|31821.9|31843.6|31823.6|31840.1|31820.1|23
1643030690000|2022-01-24 13:24:50|31842|31822|31841.1|31821.1|31843|31823|31840.2|31820.2|30
1643030700000|2022-01-24 13:25:00|31841.3|31821.3|31844|31824|31844.8|31824.8|31841.3|31821.3|33
1643030710000|2022-01-24 13:25:10|31843.9|31823.9|31842.1|31822.1|31845.2|31825.2|31840.7|31820.7|30
1643030720000|2022-01-24 13:25:20|31841.6|31821.6|31845.4|31825.4|31846|31826|31841.3|31821.3|26
1643030730000|2022-01-24 13:25:30|31846.7|31826.7|31843.6|31823.6|31847.8|31827.8|31842.8|31822.8|28
1643030740000|2022-01-24 13:25:40|31845.3|31825.3|31843.5|31823.5|31846.1|31826.1|31842.8|31822.8|24
1643030750000|2022-01-24 13:25:50|31842.5|31822.5|31843.4|31823.4|31844.9|31824.9|31841.1|31821.1|26
1643030760000|2022-01-24 13:26:00|31842.9|31822.9|31846|31826|31849.5|31829.5|31842.3|31822.3|31
1643030770000|2022-01-24 13:26:10|31846.4|31826.4|31846|31826|31846.6|31826.6|31845.3|31825.3|20
1643030780000|2022-01-24 13:26:20|31845.9|31825.9|31846.7|31826.7|31846.8|31826.8|31845.2|31825.2|25
1643030790000|2022-01-24 13:26:30|31846.6|31826.6|31846.9|31826.9|31847|31827|31846.2|31826.2|11
1643030800000|2022-01-24 13:26:40|31846.7|31826.7|31847.9|31827.9|31848.3|31828.3|31846.6|31826.6|25
1643030810000|2022-01-24 13:26:50|31847.8|31827.8|31847.9|31827.9|31848|31828|31847.2|31827.2|12
1643030820000|2022-01-24 13:27:00|31848.4|31828.4|31850.6|31830.6|31851|31831|31848.4|31828.4|25
1643030830000|2022-01-24 13:27:10|31850.8|31830.8|31848.5|31828.5|31851.5|31831.5|31848.5|31828.5|22
1643030840000|2022-01-24 13:27:20|31848.2|31828.2|31849|31829|31850.2|31830.2|31848|31828|24
1643030850000|2022-01-24 13:27:30|31848.8|31828.8|31848.9|31828.9|31848.9|31828.9|31847.5|31827.5|22
1643030860000|2022-01-24 13:27:40|31850.1|31830.1|31847.5|31827.5|31851.8|31831.8|31847.5|31827.5|27
1643030870000|2022-01-24 13:27:50|31849.7|31829.7|31838.5|31818.5|31849.7|31829.7|31835.8|31815.8|30
1643030880000|2022-01-24 13:28:00|31838.2|31818.2|31836.1|31816.1|31839.2|31819.2|31836.1|31816.1|32
1643030890000|2022-01-24 13:28:10|31836.9|31816.9|31836.2|31816.2|31837.8|31817.8|31836.2|31816.2|34
1643030900000|2022-01-24 13:28:20|31836|31816|31835.9|31815.9|31837.9|31817.9|31835.3|31815.3|23
1643030910000|2022-01-24 13:28:30|31835.7|31815.7|31838.4|31818.4|31840.4|31820.4|31835.6|31815.6|34
1643030920000|2022-01-24 13:28:40|31836.8|31816.8|31840.4|31820.4|31841.5|31821.5|31836.8|31816.8|33
1643030930000|2022-01-24 13:28:50|31841.4|31821.4|31842.4|31822.4|31842.4|31822.4|31840.1|31820.1|27
1643030940000|2022-01-24 13:29:00|31842.2|31822.2|31842.4|31822.4|31843.5|31823.5|31840|31820|26
1643030950000|2022-01-24 13:29:10|31842.3|31822.3|31840|31820|31844.8|31824.8|31839.3|31819.3|27
1643030960000|2022-01-24 13:29:20|31841.1|31821.1|31844|31824|31844.1|31824.1|31839.5|31819.5|22
1643030970000|2022-01-24 13:29:30|31843|31823|31838.2|31818.2|31843.4|31823.4|31838.1|31818.1|23
1643030980000|2022-01-24 13:29:40|31838.3|31818.3|31839.6|31819.6|31842.9|31822.9|31838.2|31818.2|25
1643030990000|2022-01-24 13:29:50|31838.9|31818.9|31838|31818|31841|31821|31837.5|31817.5|20
1643031000000|2022-01-24 13:30:00|31839.9|31819.9|31840.2|31820.2|31846.1|31826.1|31837.8|31817.8|36
1643031010000|2022-01-24 13:30:10|31840.4|31820.4|31840.4|31820.4|31842|31822|31838|31818|38
1643031020000|2022-01-24 13:30:20|31840.1|31820.1|31841.7|31821.7|31842.8|31822.8|31839.7|31819.7|29
1643031030000|2022-01-24 13:30:30|31841.6|31821.6|31840.8|31820.8|31844.2|31824.2|31839.7|31819.7|28
1643031040000|2022-01-24 13:30:40|31842.8|31822.8|31842.2|31822.2|31843.2|31823.2|31839.5|31819.5|29
1643031050000|2022-01-24 13:30:50|31842|31822|31843|31823|31843.7|31823.7|31841.5|31821.5|24
1643031060000|2022-01-24 13:31:00|31842.9|31822.9|31843.7|31823.7|31844.6|31824.6|31841.2|31821.2|23
1643031070000|2022-01-24 13:31:10|31844|31824|31840.5|31820.5|31845.3|31825.3|31839.6|31819.6|30
1643031080000|2022-01-24 13:31:20|31843|31823|31837.9|31817.9|31843|31823|31837.5|31817.5|26
1643031090000|2022-01-24 13:31:30|31838.2|31818.2|31833.6|31813.6|31838.2|31818.2|31832.4|31812.4|34
1643031100000|2022-01-24 13:31:40|31835|31815|31834|31814|31835.6|31815.6|31832.6|31812.6|24
1643031110000|2022-01-24 13:31:50|31834.2|31814.2|31833.6|31813.6|31834.2|31814.2|31833.1|31813.1|26
1643031120000|2022-01-24 13:32:00|31834.5|31814.5|31836.4|31816.4|31836.4|31816.4|31832.8|31812.8|24
1643031130000|2022-01-24 13:32:10|31836|31816|31836.4|31816.4|31836.5|31816.5|31834.7|31814.7|27
1643031140000|2022-01-24 13:32:20|31835.8|31815.8|31833.5|31813.5|31836.2|31816.2|31832.6|31812.6|32
1643031150000|2022-01-24 13:32:30|31833.1|31813.1|31834.2|31814.2|31834.7|31814.7|31832.8|31812.8|29
1643031160000|2022-01-24 13:32:40|31833.9|31813.9|31835.5|31815.5|31835.8|31815.8|31833.9|31813.9|29
1643031170000|2022-01-24 13:32:50|31835.2|31815.2|31837|31817|31837|31817|31834.4|31814.4|22
1643031180000|2022-01-24 13:33:00|31837.2|31817.2|31841|31821|31842|31822|31836.5|31816.5|30
1643031190000|2022-01-24 13:33:10|31840.9|31820.9|31837.7|31817.7|31842|31822|31837.7|31817.7|23
1643031200000|2022-01-24 13:33:20|31837.8|31817.8|31841.2|31821.2|31841.2|31821.2|31837.4|31817.4|22
1643031210000|2022-01-24 13:33:30|31840.7|31820.7|31842.4|31822.4|31842.6|31822.6|31839.6|31819.6|20
1643031220000|2022-01-24 13:33:40|31842.2|31822.2|31842.9|31822.9|31843.8|31823.8|31841.6|31821.6|16
1643031230000|2022-01-24 13:33:50|31842.8|31822.8|31846|31826|31863.9|31829.5|31842.2|31813.9|31
1643031240000|2022-01-24 13:34:00|31845.5|31825.5|31845|31825|31846.1|31826.1|31844.2|31824.2|29
1643031250000|2022-01-24 13:34:10|31844.9|31824.9|31840.8|31820.8|31846.3|31826.3|31839.9|31819.9|25
1643031260000|2022-01-24 13:34:20|31840.6|31820.6|31843.8|31823.8|31844|31824|31840.6|31820.6|30
1643031270000|2022-01-24 13:34:30|31843|31823|31842.1|31822.1|31844|31824|31842.1|31822.1|24
1643031280000|2022-01-24 13:34:40|31840.7|31820.7|31842|31822|31842.3|31822.3|31839.9|31819.9|22
1643031290000|2022-01-24 13:34:50|31842.1|31822.1|31840.8|31820.8|31842.7|31822.7|31840.5|31820.5|19
1643031300000|2022-01-24 13:35:00|31840.5|31820.5|31838.6|31818.6|31840.6|31820.6|31835.3|31815.3|30
1643031310000|2022-01-24 13:35:10|31838.9|31818.9|31838.8|31818.8|31839.2|31819.2|31837.1|31817.1|28
1643031320000|2022-01-24 13:35:20|31838.2|31818.2|31842.2|31822.2|31843.6|31823.6|31837.4|31817.4|30
1643031330000|2022-01-24 13:35:30|31841.3|31821.3|31843.5|31823.5|31844.5|31824.5|31840.4|31820.4|34
1643031340000|2022-01-24 13:35:40|31844.6|31824.6|31845.3|31825.3|31846.7|31826.7|31843|31823|27
1643031350000|2022-01-24 13:35:50|31844.4|31824.4|31844.6|31824.6|31846.2|31826.2|31842.4|31822.4|28
1643031360000|2022-01-24 13:36:00|31844.9|31824.9|31847.3|31827.3|31848.3|31828.3|31843.9|31823.9|35
1643031370000|2022-01-24 13:36:10|31847.6|31827.6|31844.2|31824.2|31847.9|31827.9|31844.2|31824.2|35
1643031380000|2022-01-24 13:36:20|31844.7|31824.7|31845|31825|31845.7|31825.7|31843|31823|32
1643031390000|2022-01-24 13:36:30|31843.8|31823.8|31844|31824|31846.3|31826.3|31841.9|31821.9|29
1643031400000|2022-01-24 13:36:40|31843.9|31823.9|31843.1|31823.1|31845.9|31825.9|31842.2|31822.2|23
1643031410000|2022-01-24 13:36:50|31841.7|31821.7|31844.8|31824.8|31846.4|31826.4|31841.7|31821.7|29
1643031420000|2022-01-24 13:37:00|31845.5|31825.5|31849.3|31829.3|31849.4|31829.4|31844.3|31824.3|30
1643031430000|2022-01-24 13:37:10|31849.5|31829.5|31850.9|31830.9|31852|31832|31848.3|31828.3|36
1643031440000|2022-01-24 13:37:20|31851|31831|31850.4|31830.4|31851.5|31831.5|31849.8|31829.8|30
1643031450000|2022-01-24 13:37:30|31850.1|31830.1|31851.6|31831.6|31853.1|31833.1|31850.1|31830.1|25
1643031460000|2022-01-24 13:37:40|31851.7|31831.7|31852.9|31832.9|31853.6|31833.6|31851.3|31831.3|22
1643031470000|2022-01-24 13:37:50|31853.4|31833.4|31853.6|31833.6|31853.9|31833.9|31851.6|31831.6|29
1643031480000|2022-01-24 13:38:00|31853.2|31833.2|31852.3|31832.3|31853.2|31833.2|31851.3|31831.3|21
1643031490000|2022-01-24 13:38:10|31852.4|31832.4|31855.6|31835.6|31856.2|31836.2|31851.9|31831.9|27
1643031500000|2022-01-24 13:38:20|31855.5|31835.5|31857.1|31837.1|31857.7|31837.7|31855.4|31835.4|29
1643031510000|2022-01-24 13:38:30|31857|31837|31857.2|31837.2|31857.7|31837.7|31856.4|31836.4|26
1643031520000|2022-01-24 13:38:40|31857.5|31837.5|31857.1|31837.1|31858.5|31838.5|31856.6|31836.6|28
1643031530000|2022-01-24 13:38:50|31856|31836|31853.8|31833.8|31856.9|31836.9|31852.8|31832.8|34
1643031540000|2022-01-24 13:39:00|31853.5|31833.5|31853.8|31833.8|31854.5|31834.5|31850.9|31830.9|30
1643031550000|2022-01-24 13:39:10|31853.5|31833.5|31852.6|31832.6|31853.8|31833.8|31850.9|31830.9|28
1643031560000|2022-01-24 13:39:20|31852.5|31832.5|31851|31831|31854.4|31834.4|31850.7|31830.7|27
1643031570000|2022-01-24 13:39:30|31851.2|31831.2|31850.4|31830.4|31853.1|31833.1|31850.4|31830.4|26
1643031580000|2022-01-24 13:39:40|31851.3|31831.3|31852.2|31832.2|31853.2|31833.2|31850.8|31830.8|24
1643031590000|2022-01-24 13:39:50|31852.5|31832.5|31866|31846|31868|31848|31851|31831|31
1643031600000|2022-01-24 13:40:00|31867.8|31847.8|31866.2|31846.2|31867.8|31847.8|31864.6|31844.6|33
1643031610000|2022-01-24 13:40:10|31866.1|31846.1|31865.6|31845.6|31866.3|31846.3|31864.9|31844.9|19
1643031620000|2022-01-24 13:40:20|31865.9|31845.9|31864.7|31844.7|31867|31847|31863.2|31843.2|24
1643031630000|2022-01-24 13:40:30|31864.5|31844.5|31866.1|31846.1|31866.2|31846.2|31864|31844|23
1643031640000|2022-01-24 13:40:40|31864.9|31844.9|31864.9|31844.9|31883.8|31845.9|31864.3|31830.7|34
1643031650000|2022-01-24 13:40:50|31866|31846|31865.2|31845.2|31868.1|31848.1|31863.6|31843.6|30
1643031660000|2022-01-24 13:41:00|31864.7|31844.7|31865.8|31845.8|31868.2|31848.2|31863.7|31843.7|29
1643031670000|2022-01-24 13:41:10|31865.5|31845.5|31863.1|31843.1|31865.5|31845.5|31860.8|31840.8|34
1643031680000|2022-01-24 13:41:20|31863|31843|31867.2|31847.2|31869.3|31849.3|31863|31843|32
1643031690000|2022-01-24 13:41:30|31867.8|31847.8|31869.2|31849.2|31870.2|31850.2|31866.8|31846.8|34
1643031700000|2022-01-24 13:41:40|31868.9|31848.9|31868.1|31848.1|31869.5|31849.5|31868.1|31848.1|28
1643031710000|2022-01-24 13:41:50|31868.3|31848.3|31869.9|31849.9|31871.1|31851.1|31868|31848|32
1643031720000|2022-01-24 13:42:00|31870.1|31850.1|31871.3|31851.3|31872.7|31852.7|31869|31849|34
1643031730000|2022-01-24 13:42:10|31871.4|31851.4|31871.3|31851.3|31872.7|31852.7|31870.5|31850.5|27
1643031740000|2022-01-24 13:42:20|31869.7|31849.7|31871.3|31851.3|31871.3|31851.3|31868.8|31848.8|28
1643031750000|2022-01-24 13:42:30|31870.7|31850.7|31871|31851|31871.8|31851.8|31869.3|31849.3|33
1643031760000|2022-01-24 13:42:40|31870.9|31850.9|31872.7|31852.7|31872.8|31852.8|31870.8|31850.8|25
1643031770000|2022-01-24 13:42:50|31872.8|31852.8|31874.4|31854.4|31875.2|31855.2|31872.4|31852.4|30
1643031780000|2022-01-24 13:43:00|31874.5|31854.5|31873.7|31853.7|31876|31856|31872.8|31852.8|30
1643031790000|2022-01-24 13:43:10|31873.8|31853.8|31873.9|31853.9|31874.1|31854.1|31873.3|31853.3|25
1643031800000|2022-01-24 13:43:20|31873.4|31853.4|31876.5|31856.5|31876.5|31856.5|31873|31853|29
1643031810000|2022-01-24 13:43:30|31876.6|31856.6|31875.2|31855.2|31876.6|31856.6|31873.8|31853.8|25
1643031820000|2022-01-24 13:43:40|31874.9|31854.9|31874.7|31854.7|31876.1|31856.1|31874.7|31854.7|24
1643031830000|2022-01-24 13:43:50|31874.6|31854.6|31874.4|31854.4|31875.7|31855.7|31873.1|31853.1|31
1643031840000|2022-01-24 13:44:00|31874.6|31854.6|31877.1|31857.1|31877.3|31857.3|31874.6|31854.6|29
1643031850000|2022-01-24 13:44:10|31876|31856|31875.8|31855.8|31878|31858|31873.5|31853.5|33
1643031860000|2022-01-24 13:44:20|31876|31856|31874.8|31854.8|31876|31856|31873.6|31853.6|25
1643031870000|2022-01-24 13:44:30|31875.1|31855.1|31875|31855|31876.5|31856.5|31874.2|31854.2|30
1643031880000|2022-01-24 13:44:40|31874.3|31854.3|31867.1|31847.1|31875.3|31855.3|31864.8|31844.8|25
1643031890000|2022-01-24 13:44:50|31866.3|31846.3|31868.6|31848.6|31869.5|31849.5|31866.3|31846.3|23
1643031900000|2022-01-24 13:45:00|31869.8|31849.8|31866.4|31846.4|31871.7|31851.7|31866.4|31846.4|26
1643031910000|2022-01-24 13:45:10|31867.6|31847.6|31866.4|31846.4|31868.8|31848.8|31864.4|31844.4|34
1643031920000|2022-01-24 13:45:20|31866.2|31846.2|31864.6|31844.6|31866.6|31846.6|31864.6|31844.6|26
1643031930000|2022-01-24 13:45:30|31864.7|31844.7|31863.8|31843.8|31866|31846|31863.7|31843.7|23
1643031940000|2022-01-24 13:45:40|31863.6|31843.6|31858.4|31838.4|31863.7|31843.7|31858.4|31838.4|28
1643031950000|2022-01-24 13:45:50|31857.3|31837.3|31863.1|31843.1|31863.1|31843.1|31857.3|31837.3|29
1643031960000|2022-01-24 13:46:00|31863.5|31843.5|31865.8|31845.8|31866.4|31846.4|31863.5|31843.5|33
1643031970000|2022-01-24 13:46:10|31865.1|31845.1|31865.2|31845.2|31866|31846|31864.4|31844.4|27
1643031980000|2022-01-24 13:46:20|31864.6|31844.6|31863.1|31843.1|31865.8|31845.8|31861.6|31841.6|25
1643031990000|2022-01-24 13:46:30|31862.9|31842.9|31865.7|31845.7|31882.6|31847.4|31859.2|31831.5|33
1643032000000|2022-01-24 13:46:40|31866.1|31846.1|31868.1|31848.1|31868.3|31848.3|31865.6|31845.6|28
1643032010000|2022-01-24 13:46:50|31868.3|31848.3|31869|31849|31871|31851|31867.7|31847.7|28
1643032020000|2022-01-24 13:47:00|31868.6|31848.6|31868|31848|31870.6|31850.6|31867.6|31847.6|22
1643032030000|2022-01-24 13:47:10|31867.9|31847.9|31871.6|31851.6|31872.4|31852.4|31867.4|31847.4|33
1643032040000|2022-01-24 13:47:20|31871.7|31851.7|31870.8|31850.8|31872.1|31852.1|31869.9|31849.9|23
1643032050000|2022-01-24 13:47:30|31869.6|31849.6|31871.9|31851.9|31872.7|31852.7|31869.6|31849.6|23
1643032060000|2022-01-24 13:47:40|31872.8|31852.8|31895.3|31845.3|31896.5|31861|31872.8|31844.9|33
1643032070000|2022-01-24 13:47:50|31878.4|31858.4|31877.2|31857.2|31878.4|31858.4|31876.4|31856.4|36
1643032080000|2022-01-24 13:48:00|31877.1|31857.1|31875.1|31855.1|31877.4|31857.4|31873.7|31853.7|35
1643032090000|2022-01-24 13:48:10|31875.5|31855.5|31875.1|31855.1|31878.7|31858.7|31874.3|31854.3|36
1643032100000|2022-01-24 13:48:20|31874.5|31854.5|31873.4|31853.4|31875.6|31855.6|31872.3|31852.3|36
1643032110000|2022-01-24 13:48:30|31873.1|31853.1|31874.7|31854.7|31876.4|31856.4|31872.9|31852.9|35
1643032120000|2022-01-24 13:48:40|31875.6|31855.6|31878.2|31858.2|31878.3|31858.3|31874.9|31854.9|36
1643032130000|2022-01-24 13:48:50|31878.1|31858.1|31879.2|31859.2|31880.8|31860.8|31877.3|31857.3|34
1643032140000|2022-01-24 13:49:00|31879.9|31859.9|31878.9|31858.9|31880.5|31860.5|31878.7|31858.7|26
1643032150000|2022-01-24 13:49:10|31879|31859|31877|31857|31879.1|31859.1|31876.8|31856.8|31
1643032160000|2022-01-24 13:49:20|31876.8|31856.8|31879.9|31859.9|31882.2|31862.2|31876.7|31856.7|27
1643032170000|2022-01-24 13:49:30|31878.8|31858.8|31876.3|31856.3|31881.1|31861.1|31876.3|31856.3|33
1643032180000|2022-01-24 13:49:40|31876.6|31856.6|31879.2|31859.2|31879.2|31859.2|31875.9|31855.9|28
1643032190000|2022-01-24 13:49:50|31878.7|31858.7|31876|31856|31878.7|31858.7|31873.7|31853.7|33
1643032200000|2022-01-24 13:50:00|31876.3|31856.3|31874.8|31854.8|31876.9|31856.9|31874.8|31854.8|23
1643032210000|2022-01-24 13:50:10|31875|31855|31876.6|31856.6|31877.8|31857.8|31874.9|31854.9|24
1643032220000|2022-01-24 13:50:20|31876.9|31856.9|31876.2|31856.2|31876.9|31856.9|31875.4|31855.4|23
1643032230000|2022-01-24 13:50:30|31876|31856|31876.8|31856.8|31876.8|31856.8|31875.6|31855.6|24
1643032240000|2022-01-24 13:50:40|31876.1|31856.1|31878.1|31858.1|31880.6|31860.6|31876.1|31856.1|26
1643032250000|2022-01-24 13:50:50|31879.2|31859.2|31879|31859|31879.2|31859.2|31878|31858|28
1643032260000|2022-01-24 13:51:00|31879.1|31859.1|31879.4|31859.4|31879.6|31859.6|31878.3|31858.3|27
1643032270000|2022-01-24 13:51:10|31879.6|31859.6|31880.1|31860.1|31880.5|31860.5|31879.4|31859.4|22
1643032280000|2022-01-24 13:51:20|31880.2|31860.2|31880.5|31860.5|31881.5|31861.5|31878.6|31858.6|23
1643032290000|2022-01-24 13:51:30|31880.1|31860.1|31881.1|31861.1|31883.1|31863.1|31879.4|31859.4|28
1643032300000|2022-01-24 13:51:40|31880.7|31860.7|31878.7|31858.7|31881.8|31861.8|31878.4|31858.4|21
1643032310000|2022-01-24 13:51:50|31878.8|31858.8|31882.7|31862.7|31883.8|31863.8|31878.8|31858.8|27
1643032320000|2022-01-24 13:52:00|31883|31863|31882.6|31862.6|31883.2|31863.2|31882|31862|20
1643032330000|2022-01-24 13:52:10|31882.8|31862.8|31883.8|31863.8|31886.1|31866.1|31882.8|31862.8|34
1643032340000|2022-01-24 13:52:20|31883.4|31863.4|31884.7|31864.7|31885.4|31865.4|31883.4|31863.4|17
1643032350000|2022-01-24 13:52:30|31884.6|31864.6|31883|31863|31884.6|31864.6|31883|31863|18
1643032360000|2022-01-24 13:52:40|31882.6|31862.6|31881.3|31861.3|31884|31864|31881.2|31861.2|29
1643032370000|2022-01-24 13:52:50|31882.2|31862.2|31882.6|31862.6|31883.1|31863.1|31881.3|31861.3|29
1643032380000|2022-01-24 13:53:00|31883.2|31863.2|31882.1|31862.1|31884.7|31864.7|31881.7|31861.7|24
1643032390000|2022-01-24 13:53:10|31882.2|31862.2|31882|31862|31883|31863|31881|31861|27
1643032400000|2022-01-24 13:53:20|31882.7|31862.7|31882.1|31862.1|31882.9|31862.9|31881.3|31861.3|29
1643032410000|2022-01-24 13:53:30|31881.9|31861.9|31881.6|31861.6|31882.1|31862.1|31881.2|31861.2|13
1643032420000|2022-01-24 13:53:40|31881.4|31861.4|31878.6|31858.6|31881.6|31861.6|31878|31858|24
1643032430000|2022-01-24 13:53:50|31878.7|31858.7|31874.7|31854.7|31880.1|31860.1|31874.7|31854.7|34
1643032440000|2022-01-24 13:54:00|31873.5|31853.5|31872.2|31852.2|31876.1|31856.1|31870.7|31850.7|37
1643032450000|2022-01-24 13:54:10|31872.1|31852.1|31871.8|31851.8|31873.2|31853.2|31871.4|31851.4|34
1643032460000|2022-01-24 13:54:20|31872.1|31852.1|31872.9|31852.9|31874.6|31854.6|31872|31852|32
1643032470000|2022-01-24 13:54:30|31873.1|31853.1|31876.1|31856.1|31877.1|31857.1|31872|31852|29
1643032480000|2022-01-24 13:54:40|31877.2|31857.2|31876.9|31856.9|31878.1|31858.1|31876|31856|31
1643032490000|2022-01-24 13:54:50|31877.1|31857.1|31880|31860|31880.1|31860.1|31876|31856|23
1643032500000|2022-01-24 13:55:00|31879.1|31859.1|31887.3|31867.3|31887.3|31867.3|31877.8|31857.8|30
1643032510000|2022-01-24 13:55:10|31888.2|31868.2|31894|31874|31898.1|31878.1|31888.2|31868.2|40
1643032520000|2022-01-24 13:55:20|31893.8|31873.8|31894.7|31874.7|31897.4|31877.4|31892|31872|32
1643032530000|2022-01-24 13:55:30|31894.4|31874.4|31894.7|31874.7|31902.4|31882.4|31894.4|31874.4|27
1643032540000|2022-01-24 13:55:40|31895.4|31875.4|31893.8|31873.8|31895.7|31875.7|31892.8|31872.8|32
1643032550000|2022-01-24 13:55:50|31894.2|31874.2|31891.3|31871.3|31894.4|31874.4|31891.3|31871.3|31
1643032560000|2022-01-24 13:56:00|31889.7|31869.7|31891.7|31871.7|31893.2|31873.2|31886.2|31866.2|31
1643032570000|2022-01-24 13:56:10|31891.2|31871.2|31891.1|31871.1|31893.6|31873.6|31888.7|31868.7|29
1643032580000|2022-01-24 13:56:20|31891.2|31871.2|31891.4|31871.4|31892.2|31872.2|31890.5|31870.5|20
1643032590000|2022-01-24 13:56:30|31891.6|31871.6|31889.6|31869.6|31892.2|31872.2|31889.5|31869.5|18
1643032600000|2022-01-24 13:56:40|31889.9|31869.9|31890.2|31870.2|31892|31872|31889.3|31869.3|21
1643032610000|2022-01-24 13:56:50|31890.8|31870.8|31891.5|31871.5|31892|31872|31890.5|31870.5|19
1643032620000|2022-01-24 13:57:00|31891.7|31871.7|31884.4|31864.4|31891.7|31871.7|31883.3|31863.3|18
1643032630000|2022-01-24 13:57:10|31884.2|31864.2|31883.7|31863.7|31885.4|31865.4|31883.1|31863.1|16
1643032640000|2022-01-24 13:57:20|31883.6|31863.6|31883.4|31863.4|31884.8|31864.8|31882.3|31862.3|21
1643032650000|2022-01-24 13:57:30|31883.1|31863.1|31885.2|31865.2|31888.9|31868.9|31883.1|31863.1|26
1643032660000|2022-01-24 13:57:40|31884.1|31864.1|31885.7|31865.7|31885.9|31865.9|31881.5|31861.5|32
1643032670000|2022-01-24 13:57:50|31885.6|31865.6|31883.9|31863.9|31885.8|31865.8|31883.4|31863.4|18
1643032680000|2022-01-24 13:58:00|31884.2|31864.2|31883.3|31863.3|31885.4|31865.4|31883.2|31863.2|19
1643032690000|2022-01-24 13:58:10|31883.9|31863.9|31884|31864|31884.3|31864.3|31882.8|31862.8|20
1643032700000|2022-01-24 13:58:20|31883.5|31863.5|31883|31863|31886.1|31866.1|31882.4|31862.4|23
1643032710000|2022-01-24 13:58:30|31882.9|31862.9|31883|31863|31884|31864|31882|31862|23
1643032720000|2022-01-24 13:58:40|31883.2|31863.2|31885|31865|31885|31865|31882.9|31862.9|18
1643032730000|2022-01-24 13:58:50|31884.9|31864.9|31881.4|31861.4|31886.2|31866.2|31881.4|31861.4|16
1643032740000|2022-01-24 13:59:00|31882.1|31862.1|31884|31864|31884.2|31864.2|31882.1|31862.1|25
1643032750000|2022-01-24 13:59:10|31883.9|31863.9|31883.7|31863.7|31885.5|31865.5|31883.2|31863.2|21
1643032760000|2022-01-24 13:59:20|31883.9|31863.9|31884.7|31864.7|31884.9|31864.9|31883.6|31863.6|22
1643032770000|2022-01-24 13:59:30|31884.5|31864.5|31881.7|31861.7|31884.8|31864.8|31881.5|31861.5|25
1643032780000|2022-01-24 13:59:40|31882.4|31862.4|31883.8|31863.8|31883.8|31863.8|31882.2|31862.2|19
1643032790000|2022-01-24 13:59:50|31883.7|31863.7|31884.2|31864.2|31884.2|31864.2|31882.7|31862.7|18
1643032800000|2022-01-24 14:00:00|31884.1|31864.1|31883.5|31863.5|31886|31866|31883.5|31863.5|26
1643032810000|2022-01-24 14:00:10|31883.8|31863.8|31881.4|31861.4|31884.3|31864.3|31880.4|31860.4|29
1643032820000|2022-01-24 14:00:20|31881.5|31861.5|31884.4|31864.4|31884.4|31864.4|31880.1|31860.1|29
1643032830000|2022-01-24 14:00:30|31882.3|31862.3|31885.3|31865.3|31885.7|31865.7|31882.3|31862.3|25
1643032840000|2022-01-24 14:00:40|31884.9|31864.9|31883.1|31863.1|31885|31865|31882.8|31862.8|14
1643032850000|2022-01-24 14:00:50|31883.6|31863.6|31886.1|31866.1|31886.1|31866.1|31883.6|31863.6|21
1643032860000|2022-01-24 14:01:00|31886.2|31866.2|31884.6|31864.6|31887|31867|31884.3|31864.3|27
1643032870000|2022-01-24 14:01:10|31886.8|31866.8|31889.6|31869.6|31889.6|31869.6|31886.8|31866.8|26
1643032880000|2022-01-24 14:01:20|31889.5|31869.5|31887.4|31867.4|31889.5|31869.5|31886.3|31866.3|24
1643032890000|2022-01-24 14:01:30|31887|31867|31888.3|31868.3|31888.5|31868.5|31886.4|31866.4|23
1643032900000|2022-01-24 14:01:40|31888.6|31868.6|31888.4|31868.4|31889.2|31869.2|31886.9|31866.9|24
1643032910000|2022-01-24 14:01:50|31888.5|31868.5|31889.7|31869.7|31889.7|31869.7|31886.8|31866.8|31
1643032920000|2022-01-24 14:02:00|31890.1|31870.1|31886.9|31866.9|31890.6|31870.6|31885.7|31865.7|32
1643032930000|2022-01-24 14:02:10|31887.4|31867.4|31890.7|31870.7|31891.7|31871.7|31887|31867|32
1643032940000|2022-01-24 14:02:20|31891.8|31871.8|31893.4|31873.4|31893.4|31873.4|31890.4|31870.4|30
1643032950000|2022-01-24 14:02:30|31893.7|31873.7|31894.6|31874.6|31895.8|31875.8|31892.9|31872.9|25
1643032960000|2022-01-24 14:02:40|31895.2|31875.2|31896.1|31876.1|31896.1|31876.1|31894.4|31874.4|28
1643032970000|2022-01-24 14:02:50|31896.2|31876.2|31906.5|31886.5|31906.5|31886.5|31895.9|31875.9|27
1643032980000|2022-01-24 14:03:00|31906.9|31886.9|31907.1|31887.1|31908.6|31888.6|31904.4|31884.4|36
1643032990000|2022-01-24 14:03:10|31906.9|31886.9|31906.1|31886.1|31906.9|31886.9|31904.3|31884.3|29
1643033000000|2022-01-24 14:03:20|31905.9|31885.9|31903.6|31883.6|31918.1|31885.9|31899.9|31866.7|31
1643033010000|2022-01-24 14:03:30|31903.8|31883.8|31900.5|31880.5|31903.8|31883.8|31900.5|31880.5|29
1643033020000|2022-01-24 14:03:40|31900.7|31880.7|31903.2|31883.2|31903.2|31883.2|31899.7|31879.7|32
1643033030000|2022-01-24 14:03:50|31903.8|31883.8|31902.1|31882.1|31904|31884|31901.6|31881.6|31
1643033040000|2022-01-24 14:04:00|31903.9|31883.9|31902.7|31882.7|31905|31885|31902.1|31882.1|29
1643033050000|2022-01-24 14:04:10|31902.5|31882.5|31902.9|31882.9|31904.1|31884.1|31901.4|31881.4|30
1643033060000|2022-01-24 14:04:20|31902.5|31882.5|31897.9|31877.9|31903.4|31883.4|31897.6|31877.6|35
1643033070000|2022-01-24 14:04:30|31898|31878|31897.4|31877.4|31899|31879|31895.4|31875.4|34
1643033080000|2022-01-24 14:04:40|31897.8|31877.8|31896.5|31876.5|31899.2|31879.2|31895|31875|31
1643033090000|2022-01-24 14:04:50|31896.7|31876.7|31896.2|31876.2|31897.6|31877.6|31895.5|31875.5|29
1643033100000|2022-01-24 14:05:00|31896.4|31876.4|31902.7|31882.7|31902.7|31882.7|31896.4|31876.4|35
1643033110000|2022-01-24 14:05:10|31902.1|31882.1|31900.5|31880.5|31902.1|31882.1|31900.3|31880.3|31
1643033120000|2022-01-24 14:05:20|31900.6|31880.6|31899.7|31879.7|31901.1|31881.1|31899.6|31879.6|28
1643033130000|2022-01-24 14:05:30|31899.3|31879.3|31898.8|31878.8|31900.1|31880.1|31897.6|31877.6|28
1643033140000|2022-01-24 14:05:40|31899.6|31879.6|31901.5|31881.5|31902.5|31882.5|31899.3|31879.3|32
1643033150000|2022-01-24 14:05:50|31901.4|31881.4|31901.6|31881.6|31902.5|31882.5|31900.7|31880.7|29
1643033160000|2022-01-24 14:06:00|31901.9|31881.9|31899.9|31879.9|31902.2|31882.2|31899.9|31879.9|28
1643033170000|2022-01-24 14:06:10|31901.2|31881.2|31898.4|31878.4|31901.2|31881.2|31898.1|31878.1|31
1643033180000|2022-01-24 14:06:20|31898.5|31878.5|31898.8|31878.8|31900.4|31880.4|31898.2|31878.2|26
1643033190000|2022-01-24 14:06:30|31898.2|31878.2|31897.8|31877.8|31899|31879|31897.8|31877.8|30
1643033200000|2022-01-24 14:06:40|31898.4|31878.4|31897.2|31877.2|31899.2|31879.2|31897.2|31877.2|34
1643033210000|2022-01-24 14:06:50|31897.1|31877.1|31901.5|31881.5|31902.6|31882.6|31897.1|31877.1|36
1643033220000|2022-01-24 14:07:00|31902.1|31882.1|31901.5|31881.5|31902.7|31882.7|31901.1|31881.1|29
1643033230000|2022-01-24 14:07:10|31901.9|31881.9|31902.2|31882.2|31902.8|31882.8|31900.3|31880.3|32
1643033240000|2022-01-24 14:07:20|31901.8|31881.8|31900.5|31880.5|31901.8|31881.8|31899.9|31879.9|23
1643033250000|2022-01-24 14:07:30|31900.6|31880.6|31898.2|31878.2|31901.9|31881.9|31897.8|31877.8|26
1643033260000|2022-01-24 14:07:40|31897.5|31877.5|31897.3|31877.3|31897.7|31877.7|31895.6|31875.6|31
1643033270000|2022-01-24 14:07:50|31897.4|31877.4|31899.9|31879.9|31901|31881|31896|31876|34
1643033280000|2022-01-24 14:08:00|31899.7|31879.7|31898.9|31878.9|31901.6|31881.6|31898.9|31878.9|35
1643033290000|2022-01-24 14:08:10|31898.8|31878.8|31897.9|31877.9|31899.1|31879.1|31897|31877|23
1643033300000|2022-01-24 14:08:20|31898.8|31878.8|31898.7|31878.7|31900.3|31880.3|31898|31878|30
1643033310000|2022-01-24 14:08:30|31898.3|31878.3|31896.7|31876.7|31898.4|31878.4|31896.7|31876.7|27
1643033320000|2022-01-24 14:08:40|31896.4|31876.4|31900.3|31880.3|31901.1|31881.1|31896.4|31876.4|30
1643033330000|2022-01-24 14:08:50|31899.9|31879.9|31898.6|31878.6|31900|31880|31898.6|31878.6|29
1643033340000|2022-01-24 14:09:00|31899.1|31879.1|31895.8|31875.8|31899.3|31879.3|31895.3|31875.3|34
1643033350000|2022-01-24 14:09:10|31895.4|31875.4|31894.6|31874.6|31896.1|31876.1|31894.3|31874.3|24
1643033360000|2022-01-24 14:09:20|31895|31875|31890.4|31870.4|31895|31875|31889.8|31869.8|31
1643033370000|2022-01-24 14:09:30|31890.9|31870.9|31890.5|31870.5|31891.7|31871.7|31890.2|31870.2|28
1643033380000|2022-01-24 14:09:40|31891|31871|31888.1|31868.1|31891|31871|31887.9|31867.9|28
1643033390000|2022-01-24 14:09:50|31888.2|31868.2|31883.8|31863.8|31888.4|31868.4|31883.6|31863.6|23
1643033400000|2022-01-24 14:10:00|31883.7|31863.7|31881.9|31861.9|31897.8|31865.5|31881.4|31847.8|27
1643033410000|2022-01-24 14:10:10|31881.8|31861.8|31882.6|31862.6|31882.8|31862.8|31881.8|31861.8|22
1643033420000|2022-01-24 14:10:20|31882.5|31862.5|31881.7|31861.7|31882.7|31862.7|31881.7|31861.7|22
1643033430000|2022-01-24 14:10:30|31881.3|31861.3|31880.2|31860.2|31897.4|31862.3|31880.1|31846.9|32
1643033440000|2022-01-24 14:10:40|31880.3|31860.3|31879.6|31859.6|31880.9|31860.9|31879.5|31859.5|19
1643033450000|2022-01-24 14:10:50|31878.6|31858.6|31875.2|31855.2|31893.2|31859.5|31875.1|31843.2|31
1643033460000|2022-01-24 14:11:00|31875.1|31855.1|31876.7|31856.7|31876.7|31856.7|31875.1|31855.1|24
1643033470000|2022-01-24 14:11:10|31875.3|31855.3|31873|31853|31891.5|31855.5|31873|31839.6|25
1643033480000|2022-01-24 14:11:20|31873.3|31853.3|31872.1|31852.1|31873.3|31853.3|31869.8|31849.8|23
1643033490000|2022-01-24 14:11:30|31872.8|31852.8|31869.3|31849.3|31872.8|31852.8|31868.6|31848.6|22
1643033500000|2022-01-24 14:11:40|31869.5|31849.5|31869.9|31849.9|31870.5|31850.5|31868.9|31848.9|22
1643033510000|2022-01-24 14:11:50|31870.4|31850.4|31870.1|31850.1|31870.7|31850.7|31869.6|31849.6|18
1643033520000|2022-01-24 14:12:00|31871.7|31851.7|31872|31852|31875|31855|31869.9|31849.9|25
1643033530000|2022-01-24 14:12:10|31873|31853|31870.5|31850.5|31874.1|31854.1|31870.4|31850.4|24
1643033540000|2022-01-24 14:12:20|31870.4|31850.4|31873.5|31853.5|31875.4|31855.4|31869.5|31849.5|30
1643033550000|2022-01-24 14:12:30|31874.1|31854.1|31873.6|31853.6|31892.2|31855.7|31872.7|31838.2|31
1643033560000|2022-01-24 14:12:40|31873.8|31853.8|31874.2|31854.2|31875|31855|31872.5|31852.5|23
1643033570000|2022-01-24 14:12:50|31873.3|31853.3|31878.7|31858.7|31878.8|31858.8|31873.1|31853.1|24
1643033580000|2022-01-24 14:13:00|31877.6|31857.6|31879.7|31859.7|31895.1|31861.9|31877.6|31845.1|27
1643033590000|2022-01-24 14:13:10|31880.1|31860.1|31881|31861|31881.6|31861.6|31879.8|31859.8|14
1643033600000|2022-01-24 14:13:20|31881.1|31861.1|31879.7|31859.7|31881.7|31861.7|31879.7|31859.7|14
1643033610000|2022-01-24 14:13:30|31879.6|31859.6|31881.8|31861.8|31897.5|31862.1|31879.6|31845.6|14
1643033620000|2022-01-24 14:13:40|31882.5|31862.5|31881|31861|31883.2|31863.2|31880.4|31860.4|20
1643033630000|2022-01-24 14:13:50|31881.1|31861.1|31882.8|31862.8|31884|31864|31879.7|31859.7|25
1643033640000|2022-01-24 14:14:00|31882.9|31862.9|31883.9|31863.9|31886.4|31866.4|31881|31861|30
1643033650000|2022-01-24 14:14:10|31882.9|31862.9|31881.5|31861.5|31886.8|31866.8|31879.2|31859.2|29
1643033660000|2022-01-24 14:14:20|31881.3|31861.3|31881|31861|31882.5|31862.5|31880.4|31860.4|27
1643033670000|2022-01-24 14:14:30|31881.1|31861.1|31883.9|31863.9|31885.3|31865.3|31880.3|31860.3|35
1643033680000|2022-01-24 14:14:40|31883.5|31863.5|31884.1|31864.1|31886.4|31866.4|31883.3|31863.3|30
1643033690000|2022-01-24 14:14:50|31883.4|31863.4|31887|31867|31887.6|31867.6|31883.4|31863.4|31
1643033700000|2022-01-24 14:15:00|31887.2|31867.2|31893.5|31873.5|31894.1|31874.1|31884.8|31864.8|34
1643033710000|2022-01-24 14:15:10|31893.4|31873.4|31899.4|31879.4|31899.4|31879.4|31893.2|31873.2|29
1643033720000|2022-01-24 14:15:20|31900|31880|31904|31884|31917.3|31886.2|31899.1|31865.7|29
1643033730000|2022-01-24 14:15:30|31904.6|31884.6|31904.7|31884.7|31907|31887|31902.9|31882.9|32
1643033740000|2022-01-24 14:15:40|31904.2|31884.2|31905.9|31885.9|31906.5|31886.5|31902.8|31882.8|34
1643033750000|2022-01-24 14:15:50|31906.6|31886.6|31900.4|31880.4|31906.6|31886.6|31898.7|31878.7|31
1643033760000|2022-01-24 14:16:00|31899.3|31879.3|31898.8|31878.8|31911.3|31880.4|31895.5|31861.2|33
1643033770000|2022-01-24 14:16:10|31898.4|31878.4|31900.4|31880.4|31902.7|31882.7|31896.9|31876.9|34
1643033780000|2022-01-24 14:16:20|31900.1|31880.1|31905.8|31885.8|31921.3|31885.8|31899.8|31866.5|34
1643033790000|2022-01-24 14:16:30|31905.5|31885.5|31895.3|31875.3|31905.5|31885.5|31893.8|31873.8|33
1643033800000|2022-01-24 14:16:40|31909.9|31859.9|31893.5|31873.5|31909.9|31877.4|31892.7|31859.9|27
1643033810000|2022-01-24 14:16:50|31892.9|31872.9|31892|31872|31895.1|31875.1|31891.2|31871.2|31
1643033820000|2022-01-24 14:17:00|31891|31871|31884.8|31864.8|31904.8|31871.9|31884.8|31849.5|32
1643033830000|2022-01-24 14:17:10|31884.1|31864.1|31887|31867|31888|31868|31884.1|31864.1|31
1643033840000|2022-01-24 14:17:20|31888.1|31868.1|31889.6|31869.6|31889.6|31869.6|31887.1|31867.1|28
1643033850000|2022-01-24 14:17:30|31889.4|31869.4|31884.4|31864.4|31903|31869.4|31883.7|31850.4|29
1643033860000|2022-01-24 14:17:40|31884|31864|31882.1|31862.1|31885.3|31865.3|31882|31862|19
1643033870000|2022-01-24 14:17:50|31881.7|31861.7|31882.3|31862.3|31883.4|31863.4|31880.8|31860.8|19
1643033880000|2022-01-24 14:18:00|31881.9|31861.9|31880.3|31860.3|31882.7|31862.7|31878.9|31858.9|32
1643033890000|2022-01-24 14:18:10|31879.8|31859.8|31881.3|31861.3|31882.7|31862.7|31879.6|31859.6|23
1643033900000|2022-01-24 14:18:20|31881.6|31861.6|31879.6|31859.6|31882.5|31862.5|31878.7|31858.7|25
1643033910000|2022-01-24 14:18:30|31880|31860|31880.7|31860.7|31880.7|31860.7|31878.8|31858.8|25
1643033920000|2022-01-24 14:18:40|31880.5|31860.5|31880.3|31860.3|31882.1|31862.1|31878.8|31858.8|23
1643033930000|2022-01-24 14:18:50|31880.5|31860.5|31880.6|31860.6|31881.7|31861.7|31880.1|31860.1|23
1643033940000|2022-01-24 14:19:00|31880.7|31860.7|31881.1|31861.1|31881.2|31861.2|31879.9|31859.9|17
1643033950000|2022-01-24 14:19:10|31880.8|31860.8|31879.6|31859.6|31881.9|31861.9|31879.5|31859.5|21
1643033960000|2022-01-24 14:19:20|31879.7|31859.7|31881.3|31861.3|31882.7|31862.7|31879.3|31859.3|27
1643033970000|2022-01-24 14:19:30|31881.6|31861.6|31879.7|31859.7|31881.6|31861.6|31879.5|31859.5|23
1643033980000|2022-01-24 14:19:40|31879.6|31859.6|31881|31861|31882.2|31862.2|31879.6|31859.6|30
1643033990000|2022-01-24 14:19:50|31881.3|31861.3|31881.6|31861.6|31882.4|31862.4|31880.1|31860.1|27
1643034000000|2022-01-24 14:20:00|31881.9|31861.9|31881|31861|31882|31862|31880.9|31860.9|18
1643034010000|2022-01-24 14:20:10|31881.8|31861.8|31881.5|31861.5|31882.5|31862.5|31881.1|31861.1|26
1643034020000|2022-01-24 14:20:20|31881.1|31861.1|31891.4|31871.4|31894.7|31874.7|31880.8|31860.8|25
1643034030000|2022-01-24 14:20:30|31892.5|31872.5|31891.3|31871.3|31893|31873|31891.3|31871.3|26
1643034040000|2022-01-24 14:20:40|31891.2|31871.2|31892.2|31872.2|31894|31874|31890.2|31870.2|35
1643034050000|2022-01-24 14:20:50|31892.1|31872.1|31895.1|31875.1|31896.5|31876.5|31892.1|31872.1|28
1643034060000|2022-01-24 14:21:00|31894.2|31874.2|31893.2|31873.2|31895.3|31875.3|31893.2|31873.2|27
1643034070000|2022-01-24 14:21:10|31893.6|31873.6|31890.9|31870.9|31895|31875|31889.6|31869.6|29
1643034080000|2022-01-24 14:21:20|31891.4|31871.4|31892.2|31872.2|31893.9|31873.9|31889.5|31869.5|24
1643034090000|2022-01-24 14:21:30|31893.2|31873.2|31892.2|31872.2|31893.2|31873.2|31891.3|31871.3|26
1643034100000|2022-01-24 14:21:40|31892.3|31872.3|31890.1|31870.1|31892.3|31872.3|31890.1|31870.1|20
1643034110000|2022-01-24 14:21:50|31890|31870|31888.4|31868.4|31890|31870|31888.4|31868.4|21
1643034120000|2022-01-24 14:22:00|31889.7|31869.7|31891.7|31871.7|31891.8|31871.8|31889.6|31869.6|22
1643034130000|2022-01-24 14:22:10|31891.6|31871.6|31897.4|31877.4|31899.4|31879.4|31890|31870|35
1643034140000|2022-01-24 14:22:20|31897.7|31877.7|31894.8|31874.8|31897.9|31877.9|31893.7|31873.7|28
1643034150000|2022-01-24 14:22:30|31895.6|31875.6|31899.8|31879.8|31899.8|31879.8|31895|31875|27
1643034160000|2022-01-24 14:22:40|31898.7|31878.7|31903.8|31883.8|31906|31886|31898.7|31878.7|32
1643034170000|2022-01-24 14:22:50|31904.4|31884.4|31902.5|31882.5|31916.6|31884.4|31899.6|31866.4|34
1643034180000|2022-01-24 14:23:00|31901.3|31881.3|31899.1|31879.1|31903.2|31883.2|31897.7|31877.7|30
1643034190000|2022-01-24 14:23:10|31898.4|31878.4|31900.3|31880.3|31901|31881|31897.9|31877.9|22
1643034200000|2022-01-24 14:23:20|31900.2|31880.2|31898.2|31878.2|31901.1|31881.1|31898.1|31878.1|22
1643034210000|2022-01-24 14:23:30|31898.3|31878.3|31896.8|31876.8|31898.4|31878.4|31896.5|31876.5|25
1643034220000|2022-01-24 14:23:40|31897.4|31877.4|31897.8|31877.8|31899.1|31879.1|31897.4|31877.4|22
1643034230000|2022-01-24 14:23:50|31897.1|31877.1|31893.5|31873.5|31898.3|31878.3|31893.5|31873.5|25
1643034240000|2022-01-24 14:24:00|31894.7|31874.7|31899|31879|31900.8|31880.8|31894.7|31874.7|30
1643034250000|2022-01-24 14:24:10|31898.5|31878.5|31898|31878|31898.7|31878.7|31897.8|31877.8|22
1643034260000|2022-01-24 14:24:20|31897.9|31877.9|31896.4|31876.4|31898.5|31878.5|31895.5|31875.5|23
1643034270000|2022-01-24 14:24:30|31896.2|31876.2|31895.1|31875.1|31898.4|31878.4|31895.1|31875.1|27
1643034280000|2022-01-24 14:24:40|31894.9|31874.9|31900.3|31880.3|31902|31882|31894.9|31874.9|32
1643034290000|2022-01-24 14:24:50|31900.4|31880.4|31901.3|31881.3|31902.3|31882.3|31898.9|31878.9|27
1643034300000|2022-01-24 14:25:00|31901.4|31881.4|31902.8|31882.8|31902.8|31882.8|31899|31879|36
1643034310000|2022-01-24 14:25:10|31900.2|31880.2|31902.1|31882.1|31903.2|31883.2|31900.2|31880.2|27
1643034320000|2022-01-24 14:25:20|31902.4|31882.4|31900|31880|31903.4|31883.4|31899|31879|25
1643034330000|2022-01-24 14:25:30|31900.1|31880.1|31901.8|31881.8|31901.8|31881.8|31899.6|31879.6|23
1643034340000|2022-01-24 14:25:40|31901.2|31881.2|31899.9|31879.9|31901.6|31881.6|31899.1|31879.1|26
1643034350000|2022-01-24 14:25:50|31899.6|31879.6|31897.4|31877.4|31899.7|31879.7|31897|31877|15
1643034360000|2022-01-24 14:26:00|31898|31878|31899.4|31879.4|31900|31880|31898|31878|27
1643034370000|2022-01-24 14:26:10|31899.3|31879.3|31897.2|31877.2|31899.4|31879.4|31896.5|31876.5|28
1643034380000|2022-01-24 14:26:20|31897.6|31877.6|31895.5|31875.5|31897.7|31877.7|31895.4|31875.4|13
1643034390000|2022-01-24 14:26:30|31895.4|31875.4|31896.6|31876.6|31896.7|31876.7|31895.4|31875.4|19
1643034400000|2022-01-24 14:26:40|31896.5|31876.5|31896.8|31876.8|31898|31878|31896.1|31876.1|17
1643034410000|2022-01-24 14:26:50|31898.2|31878.2|31898.8|31878.8|31899.9|31879.9|31895.5|31875.5|23
1643034420000|2022-01-24 14:27:00|31898.7|31878.7|31895.4|31875.4|31898.7|31878.7|31895.4|31875.4|18
1643034430000|2022-01-24 14:27:10|31895.3|31875.3|31894.8|31874.8|31896.2|31876.2|31893.8|31873.8|21
1643034440000|2022-01-24 14:27:20|31894.6|31874.6|31896.6|31876.6|31896.6|31876.6|31894.1|31874.1|17
1643034450000|2022-01-24 14:27:30|31896.8|31876.8|31895.9|31875.9|31896.8|31876.8|31895.8|31875.8|11
1643034460000|2022-01-24 14:27:40|31895.4|31875.4|31891.2|31871.2|31895.4|31875.4|31891.2|31871.2|21
1643034470000|2022-01-24 14:27:50|31891.7|31871.7|31892|31872|31892.8|31872.8|31891.4|31871.4|20
1643034480000|2022-01-24 14:28:00|31892.6|31872.6|31894.8|31874.8|31896.1|31876.1|31892.4|31872.4|21
1643034490000|2022-01-24 14:28:10|31894.5|31874.5|31897.3|31877.3|31898.4|31878.4|31894.4|31874.4|19
1643034500000|2022-01-24 14:28:20|31896.9|31876.9|31895.7|31875.7|31897.1|31877.1|31895.6|31875.6|19
1643034510000|2022-01-24 14:28:30|31896|31876|31896.3|31876.3|31896.8|31876.8|31895.4|31875.4|18
1643034520000|2022-01-24 14:28:40|31896.1|31876.1|31895.2|31875.2|31896.1|31876.1|31894.4|31874.4|17
1643034530000|2022-01-24 14:28:50|31894.9|31874.9|31895.3|31875.3|31896.8|31876.8|31894.9|31874.9|16
1643034540000|2022-01-24 14:29:00|31895.4|31875.4|31897.3|31877.3|31900.2|31880.2|31895.4|31875.4|21
1643034550000|2022-01-24 14:29:10|31896.5|31876.5|31898|31878|31898|31878|31894.9|31874.9|20
1643034560000|2022-01-24 14:29:20|31897.9|31877.9|31898.3|31878.3|31899.7|31879.7|31897.3|31877.3|18
1643034570000|2022-01-24 14:29:30|31898.7|31878.7|31896.7|31876.7|31898.7|31878.7|31896.7|31876.7|15
1643034580000|2022-01-24 14:29:40|31896.6|31876.6|31893.4|31873.4|31897.7|31877.7|31893.4|31873.4|18
1643034590000|2022-01-24 14:29:50|31895|31875|31894.4|31874.4|31895|31875|31893.7|31873.7|20
1643034600000|2022-01-24 14:30:00|31895.5|31875.5|31898.5|31878.5|31899.9|31879.9|31895.5|31875.5|29
1643034610000|2022-01-24 14:30:10|31897.8|31877.8|31894.4|31874.4|31898.5|31878.5|31894.4|31874.4|23
1643034620000|2022-01-24 14:30:20|31894.9|31874.9|31896.7|31876.7|31897.1|31877.1|31893.6|31873.6|25
1643034630000|2022-01-24 14:30:30|31895.1|31875.1|31893.5|31873.5|31895.5|31875.5|31891.8|31871.8|26
1643034640000|2022-01-24 14:30:40|31893.9|31873.9|31893.8|31873.8|31894.4|31874.4|31890.9|31870.9|23
1643034650000|2022-01-24 14:30:50|31894.7|31874.7|31895.5|31875.5|31899|31879|31894.1|31874.1|28
1643034660000|2022-01-24 14:31:00|31896.9|31876.9|31893.8|31873.8|31896.9|31876.9|31893.8|31873.8|26
1643034670000|2022-01-24 14:31:10|31893.9|31873.9|31894.3|31874.3|31894.6|31874.6|31892.5|31872.5|20
1643034680000|2022-01-24 14:31:20|31893.9|31873.9|31892.4|31872.4|31895.2|31875.2|31892.4|31872.4|21
1643034690000|2022-01-24 14:31:30|31892.5|31872.5|31892.3|31872.3|31894|31874|31891.7|31871.7|21
1643034700000|2022-01-24 14:31:40|31892.2|31872.2|31892.8|31872.8|31893.4|31873.4|31891.8|31871.8|16
1643034710000|2022-01-24 14:31:50|31892.9|31872.9|31895.8|31875.8|31897|31877|31892.9|31872.9|24
1643034720000|2022-01-24 14:32:00|31895.6|31875.6|31892.7|31872.7|31897.1|31877.1|31892.2|31872.2|25
1643034730000|2022-01-24 14:32:10|31892.4|31872.4|31891.4|31871.4|31894.7|31874.7|31890|31870|24
1643034740000|2022-01-24 14:32:20|31890.9|31870.9|31890.5|31870.5|31891.4|31871.4|31889.5|31869.5|15
1643034750000|2022-01-24 14:32:30|31889.1|31869.1|31889.9|31869.9|31892.2|31872.2|31887.2|31867.2|21
1643034760000|2022-01-24 14:32:40|31889.5|31869.5|31891.5|31871.5|31892|31872|31889.2|31869.2|26
1643034770000|2022-01-24 14:32:50|31890.9|31870.9|31891.4|31871.4|31891.8|31871.8|31889.6|31869.6|24
1643034780000|2022-01-24 14:33:00|31891.3|31871.3|31890.9|31870.9|31892|31872|31889.6|31869.6|18
1643034790000|2022-01-24 14:33:10|31891.4|31871.4|31889.3|31869.3|31891.7|31871.7|31889.3|31869.3|19
1643034800000|2022-01-24 14:33:20|31889.8|31869.8|31888.2|31868.2|31889.8|31869.8|31887.4|31867.4|17
1643034810000|2022-01-24 14:33:30|31888|31868|31890|31870|31890.1|31870.1|31887.9|31867.9|17
1643034820000|2022-01-24 14:33:40|31890.3|31870.3|31890.1|31870.1|31892.2|31872.2|31889.6|31869.6|19
1643034830000|2022-01-24 14:33:50|31889|31869|31886.2|31866.2|31890.1|31870.1|31886.2|31866.2|23
1643034840000|2022-01-24 14:34:00|31887|31867|31889|31869|31889.6|31869.6|31886.6|31866.6|22
1643034850000|2022-01-24 14:34:10|31890.1|31870.1|31889.7|31869.7|31890.6|31870.6|31889.3|31869.3|20
1643034860000|2022-01-24 14:34:20|31889.6|31869.6|31893.3|31873.3|31893.7|31873.7|31889.3|31869.3|24
1643034870000|2022-01-24 14:34:30|31894|31874|31894.9|31874.9|31894.9|31874.9|31892.8|31872.8|21
1643034880000|2022-01-24 14:34:40|31894.1|31874.1|31896.4|31876.4|31896.4|31876.4|31894.1|31874.1|20
1643034890000|2022-01-24 14:34:50|31895.8|31875.8|31898.8|31878.8|31902.4|31882.4|31895.8|31875.8|22
1643034900000|2022-01-24 14:35:00|31900|31880|31903|31883|31904|31884|31899.2|31879.2|27
1643034910000|2022-01-24 14:35:10|31904.8|31884.8|31906.9|31886.9|31917.8|31886.9|31902.9|31867.8|25
1643034920000|2022-01-24 14:35:20|31908|31888|31903.8|31883.8|31908|31888|31902.3|31882.3|21
1643034930000|2022-01-24 14:35:30|31903.4|31883.4|31904.2|31884.2|31905.8|31885.8|31903.4|31883.4|17
1643034940000|2022-01-24 14:35:40|31903.9|31883.9|31900.9|31880.9|31904.9|31884.9|31900.9|31880.9|22
1643034950000|2022-01-24 14:35:50|31901.7|31881.7|31903.2|31883.2|31903.2|31883.2|31901.7|31881.7|20
1643034960000|2022-01-24 14:36:00|31903.3|31883.3|31903.5|31883.5|31904.2|31884.2|31902.5|31882.5|22
1643034970000|2022-01-24 14:36:10|31904.1|31884.1|31903.8|31883.8|31904.9|31884.9|31903|31883|23
1643034980000|2022-01-24 14:36:20|31904.3|31884.3|31903.2|31883.2|31905|31885|31902.9|31882.9|21
1643034990000|2022-01-24 14:36:30|31904.3|31884.3|31903.2|31883.2|31904.9|31884.9|31903|31883|25
1643035000000|2022-01-24 14:36:40|31903.1|31883.1|31901.3|31881.3|31903.3|31883.3|31901|31881|15
1643035010000|2022-01-24 14:36:50|31901.6|31881.6|31899|31879|31903.3|31883.3|31898.7|31878.7|25
1643035020000|2022-01-24 14:37:00|31898.9|31878.9|31897.1|31877.1|31901.2|31881.2|31896.1|31876.1|27
1643035030000|2022-01-24 14:37:10|31896.6|31876.6|31894.3|31874.3|31909.5|31877.3|31894.2|31858.5|29
1643035040000|2022-01-24 14:37:20|31894.7|31874.7|31896.5|31876.5|31896.9|31876.9|31893.2|31873.2|26
1643035050000|2022-01-24 14:37:30|31908.9|31858.9|31896.8|31876.8|31911.6|31877.2|31895.6|31858.8|25
1643035060000|2022-01-24 14:37:40|31897.5|31877.5|31899.3|31879.3|31899.3|31879.3|31896.4|31876.4|19
1643035070000|2022-01-24 14:37:50|31898.8|31878.8|31896.5|31876.5|31898.8|31878.8|31895.8|31875.8|27
1643035080000|2022-01-24 14:38:00|31896.8|31876.8|31897.6|31877.6|31898.5|31878.5|31896.2|31876.2|25
1643035090000|2022-01-24 14:38:10|31897.7|31877.7|31898.3|31878.3|31913.2|31878.3|31896.8|31862.5|26
1643035100000|2022-01-24 14:38:20|31898.8|31878.8|31897.3|31877.3|31898.8|31878.8|31897.3|31877.3|18
1643035110000|2022-01-24 14:38:30|31898.1|31878.1|31899.2|31879.2|31900.1|31880.1|31896.5|31876.5|28
1643035120000|2022-01-24 14:38:40|31899|31879|31901.4|31881.4|31902|31882|31897.8|31877.8|27
1643035130000|2022-01-24 14:38:50|31899.8|31879.8|31902.7|31882.7|31903.6|31883.6|31899|31879|28
1643035140000|2022-01-24 14:39:00|31904.3|31884.3|31903.2|31883.2|31904.3|31884.3|31902.3|31882.3|25
1643035150000|2022-01-24 14:39:10|31903.4|31883.4|31906.4|31886.4|31929.5|31895.6|31903.4|31873.4|38
1643035160000|2022-01-24 14:39:20|31907|31887|31906|31886|31909.2|31889.2|31902.8|31882.8|37
1643035170000|2022-01-24 14:39:30|31905.1|31885.1|31906.9|31886.9|31909.6|31889.6|31905.1|31885.1|35
1643035180000|2022-01-24 14:39:40|31908|31888|31911.2|31891.2|31912.1|31892.1|31906.8|31886.8|35
1643035190000|2022-01-24 14:39:50|31909.2|31889.2|31909.1|31889.1|31912.3|31892.3|31908.5|31888.5|38
1643035200000|2022-01-24 14:40:00|31908.9|31888.9|31910.3|31890.3|31912.5|31892.5|31908.7|31888.7|39
1643035210000|2022-01-24 14:40:10|31910.8|31890.8|31912.4|31892.4|31913.7|31893.7|31907.4|31887.4|37
1643035220000|2022-01-24 14:40:20|31911.9|31891.9|31911.4|31891.4|31913.1|31893.1|31909.2|31889.2|33
1643035230000|2022-01-24 14:40:30|31911.5|31891.5|31910.7|31890.7|31914.2|31894.2|31910.3|31890.3|36
1643035240000|2022-01-24 14:40:40|31910.8|31890.8|31909.4|31889.4|31912|31892|31908.5|31888.5|31
1643035250000|2022-01-24 14:40:50|31909.9|31889.9|31911.2|31891.2|31911.6|31891.6|31909.9|31889.9|26
1643035260000|2022-01-24 14:41:00|31911.3|31891.3|31913|31893|31913.1|31893.1|31909.8|31889.8|33
1643035270000|2022-01-24 14:41:10|31912.8|31892.8|31911.2|31891.2|31913.1|31893.1|31910.6|31890.6|32
1643035280000|2022-01-24 14:41:20|31911|31891|31909.7|31889.7|31911.6|31891.6|31909.2|31889.2|31
1643035290000|2022-01-24 14:41:30|31909.3|31889.3|31908.8|31888.8|31911.5|31891.5|31906.8|31886.8|36
1643035300000|2022-01-24 14:41:40|31908.6|31888.6|31909.9|31889.9|31911.9|31891.9|31908.3|31888.3|33
1643035310000|2022-01-24 14:41:50|31910.5|31890.5|31910.9|31890.9|31912.3|31892.3|31908.3|31888.3|33
1643035320000|2022-01-24 14:42:00|31911.1|31891.1|31910.1|31890.1|31911.4|31891.4|31909.2|31889.2|30
1643035330000|2022-01-24 14:42:10|31910|31890|31907.7|31887.7|31924|31891|31906.4|31872.7|34
1643035340000|2022-01-24 14:42:20|31908.3|31888.3|31907.2|31887.2|31910|31890|31906.9|31886.9|25
1643035350000|2022-01-24 14:42:30|31907.1|31887.1|31906.6|31886.6|31910.5|31890.5|31906.5|31886.5|21
1643035360000|2022-01-24 14:42:40|31906.9|31886.9|31909|31889|31910.4|31890.4|31906.7|31886.7|29
1643035370000|2022-01-24 14:42:50|31909.2|31889.2|31906.9|31886.9|31909.2|31889.2|31906.7|31886.7|31
1643035380000|2022-01-24 14:43:00|31907.2|31887.2|31909.2|31889.2|31910.7|31890.7|31907.1|31887.1|32
1643035390000|2022-01-24 14:43:10|31909.1|31889.1|31908.8|31888.8|31910.5|31890.5|31908.3|31888.3|26
1643035400000|2022-01-24 14:43:20|31908.6|31888.6|31908.3|31888.3|31909.9|31889.9|31908|31888|33
1643035410000|2022-01-24 14:43:30|31908.5|31888.5|31909.4|31889.4|31910.1|31890.1|31907.4|31887.4|34
1643035420000|2022-01-24 14:43:40|31910|31890|31908.3|31888.3|31910|31890|31906.5|31886.5|28
1643035430000|2022-01-24 14:43:50|31908.2|31888.2|31915.1|31895.1|31915.1|31895.1|31906.9|31886.9|32
1643035440000|2022-01-24 14:44:00|31914.2|31894.2|31918.3|31898.3|31918.3|31898.3|31914.2|31894.2|39
1643035450000|2022-01-24 14:44:10|31917.9|31897.9|31907.8|31887.8|31918.4|31898.4|31905.8|31885.8|35
1643035460000|2022-01-24 14:44:20|31907.3|31887.3|31907.5|31887.5|31922.2|31888.5|31906.2|31871.3|36
1643035470000|2022-01-24 14:44:30|31907.3|31887.3|31906.5|31886.5|31908.9|31888.9|31906.5|31886.5|33
1643035480000|2022-01-24 14:44:40|31921.7|31871.7|31921.2|31871.2|31923.5|31873.5|31920.6|31870.6|34
1643035490000|2022-01-24 14:44:50|31921.6|31871.6|31922.9|31872.9|31923.6|31872.9|31919.5|31869.5|31
1643035500000|2022-01-24 14:45:00|31922.6|31872.6|31917.7|31867.7|31922.6|31872.6|31911.7|31861.7|38
1643035510000|2022-01-24 14:45:10|31918.5|31868.5|31900.4|31880.4|31921.7|31885.2|31899.4|31868.5|38
1643035520000|2022-01-24 14:45:20|31900|31880|31903.7|31883.7|31904.4|31884.4|31899.4|31879.4|38
1643035530000|2022-01-24 14:45:30|31903.6|31883.6|31902.2|31882.2|31903.8|31883.8|31901.3|31881.3|34
1643035540000|2022-01-24 14:45:40|31901.9|31881.9|31900.9|31880.9|31907.6|31887.6|31900.9|31880.9|38
1643035550000|2022-01-24 14:45:50|31901.2|31881.2|31904.1|31884.1|31905.6|31885.6|31900.8|31880.8|34
1643035560000|2022-01-24 14:46:00|31902.4|31882.4|31899.8|31879.8|31904.4|31884.4|31897.5|31877.5|36
1643035570000|2022-01-24 14:46:10|31900|31880|31905.6|31885.6|31906.3|31886.3|31898.7|31878.7|34
1643035580000|2022-01-24 14:46:20|31905.4|31885.4|31909.5|31889.5|31911.4|31891.4|31905.4|31885.4|36
1643035590000|2022-01-24 14:46:30|31909.2|31889.2|31906.7|31886.7|31910.2|31890.2|31906.1|31886.1|32
1643035600000|2022-01-24 14:46:40|31906.5|31886.5|31907.4|31887.4|31908.7|31888.7|31903.7|31883.7|30
1643035610000|2022-01-24 14:46:50|31907.2|31887.2|31910.2|31890.2|31910.4|31890.4|31907.2|31887.2|30
1643035620000|2022-01-24 14:47:00|31910.3|31890.3|31907.6|31887.6|31911.9|31891.9|31907.1|31887.1|34
1643035630000|2022-01-24 14:47:10|31907.9|31887.9|31908.7|31888.7|31908.9|31888.9|31907.5|31887.5|27
1643035640000|2022-01-24 14:47:20|31908.8|31888.8|31910.7|31890.7|31911.9|31891.9|31908.2|31888.2|29
1643035650000|2022-01-24 14:47:30|31910.6|31890.6|31905.2|31885.2|31911.4|31891.4|31903.4|31883.4|32
1643035660000|2022-01-24 14:47:40|31904.6|31884.6|31903.6|31883.6|31906.4|31886.4|31902.6|31882.6|32
1643035670000|2022-01-24 14:47:50|31902.4|31882.4|31900.6|31880.6|31904.3|31884.3|31900.6|31880.6|34
1643035680000|2022-01-24 14:48:00|31899|31879|31900|31880|31902|31882|31897.7|31877.7|36
1643035690000|2022-01-24 14:48:10|31901.3|31881.3|31903.2|31883.2|31903.8|31883.8|31900.5|31880.5|37
1643035700000|2022-01-24 14:48:20|31903.3|31883.3|31903.1|31883.1|31904.5|31884.5|31902.1|31882.1|30
1643035710000|2022-01-24 14:48:30|31903.5|31883.5|31909.3|31889.3|31909.9|31889.9|31902.9|31882.9|32
1643035720000|2022-01-24 14:48:40|31909.2|31889.2|31907.7|31887.7|31909.7|31889.7|31907.6|31887.6|26
1643035730000|2022-01-24 14:48:50|31907.8|31887.8|31909|31889|31910.1|31890.1|31907.6|31887.6|22
1643035740000|2022-01-24 14:49:00|31908.7|31888.7|31907.2|31887.2|31910.2|31890.2|31907.2|31887.2|23
1643035750000|2022-01-24 14:49:10|31907.4|31887.4|31907.6|31887.6|31908.1|31888.1|31906.5|31886.5|22
1643035760000|2022-01-24 14:49:20|31907.4|31887.4|31909.3|31889.3|31909.4|31889.4|31907.4|31887.4|21
1643035770000|2022-01-24 14:49:30|31909.2|31889.2|31910.9|31890.9|31910.9|31890.9|31907.4|31887.4|20
1643035780000|2022-01-24 14:49:40|31911.1|31891.1|31910|31890|31911.1|31891.1|31909.5|31889.5|21
1643035790000|2022-01-24 14:49:50|31909.9|31889.9|31909.7|31889.7|31910.3|31890.3|31908.2|31888.2|24
1643035800000|2022-01-24 14:50:00|31910.2|31890.2|31910.6|31890.6|31911.8|31891.8|31908|31888|23
1643035810000|2022-01-24 14:50:10|31910.4|31890.4|31911.4|31891.4|31911.9|31891.9|31910.1|31890.1|23
1643035820000|2022-01-24 14:50:20|31911.5|31891.5|31911.4|31891.4|31912.2|31892.2|31911.2|31891.2|13
1643035830000|2022-01-24 14:50:30|31911.8|31891.8|31912.5|31892.5|31912.9|31892.9|31911.2|31891.2|21
1643035840000|2022-01-24 14:50:40|31912.7|31892.7|31919.8|31899.8|31921|31901|31912.7|31892.7|38
1643035850000|2022-01-24 14:50:50|31923.9|31903.9|31925.3|31905.3|31929.3|31909.3|31922.3|31902.3|32
1643035860000|2022-01-24 14:51:00|31925|31905|31930.9|31910.9|31933.6|31913.6|31922.8|31902.8|33
1643035870000|2022-01-24 14:51:10|31931.9|31911.9|31929|31909|31931.9|31911.9|31928|31908|36
1643035880000|2022-01-24 14:51:20|31928.3|31908.3|31930.8|31910.8|31932.7|31912.7|31927.9|31907.9|37
1643035890000|2022-01-24 14:51:30|31930.5|31910.5|31925.8|31905.8|31931.4|31911.4|31924.9|31904.9|35
1643035900000|2022-01-24 14:51:40|31926.1|31906.1|31925.1|31905.1|31927.4|31907.4|31923.3|31903.3|34
1643035910000|2022-01-24 14:51:50|31924.9|31904.9|31926|31906|31926.1|31906.1|31923.9|31903.9|29
1643035920000|2022-01-24 14:52:00|31926.1|31906.1|31927.2|31907.2|31928.6|31908.6|31925.5|31905.5|27
1643035930000|2022-01-24 14:52:10|31926.7|31906.7|31925.6|31905.6|31927.4|31907.4|31925.6|31905.6|29
1643035940000|2022-01-24 14:52:20|31926.6|31906.6|31924.8|31904.8|31926.6|31906.6|31923.9|31903.9|25
1643035950000|2022-01-24 14:52:30|31924.6|31904.6|31926.2|31906.2|31926.5|31906.5|31924.4|31904.4|24
1643035960000|2022-01-24 14:52:40|31926.4|31906.4|31926.8|31906.8|31927.9|31907.9|31924.8|31904.8|24
1643035970000|2022-01-24 14:52:50|31928.2|31908.2|31927.3|31907.3|31929.2|31909.2|31924.6|31904.6|38
1643035980000|2022-01-24 14:53:00|31927.5|31907.5|31925.6|31905.6|31928.8|31908.8|31925.6|31905.6|32
1643035990000|2022-01-24 14:53:10|31926.5|31906.5|31927|31907|31927.5|31907.5|31926.3|31906.3|19
1643036000000|2022-01-24 14:53:20|31927.3|31907.3|31930.9|31910.9|31931|31911|31926.4|31906.4|24
1643036010000|2022-01-24 14:53:30|31930.5|31910.5|31929.2|31909.2|31931.7|31911.7|31929.2|31909.2|24
1643036020000|2022-01-24 14:53:40|31929.1|31909.1|31947.5|31927.5|31947.8|31927.8|31924.6|31904.6|23
1643036030000|2022-01-24 14:53:50|31947.8|31927.8|31958.2|31938.2|31961.4|31941.4|31946.2|31926.2|35
1643036040000|2022-01-24 14:54:00|31956.5|31936.5|31959.3|31939.3|31959.3|31939.3|31955.3|31935.3|32
1643036050000|2022-01-24 14:54:10|31959.2|31939.2|31958.4|31938.4|31959.8|31939.8|31957.7|31937.7|31
1643036060000|2022-01-24 14:54:20|31958.7|31938.7|31961.1|31941.1|31978.8|31942.5|31958.3|31928.8|34
1643036070000|2022-01-24 14:54:30|31960.5|31940.5|31959.8|31939.8|31961.3|31941.3|31959.4|31939.4|31
1643036080000|2022-01-24 14:54:40|31959.6|31939.6|31960|31940|31976.9|31942.1|31959.1|31926.9|30
1643036090000|2022-01-24 14:54:50|31959.5|31939.5|31958.4|31938.4|31959.8|31939.8|31958.4|31938.4|26
1643036100000|2022-01-24 14:55:00|31958.5|31938.5|31967.4|31917.4|31967.4|31939.6|31951.5|31916.6|33
1643036110000|2022-01-24 14:55:10|31969.4|31919.4|31951.3|31931.3|31969.5|31933.9|31951.3|31918.9|25
1643036120000|2022-01-24 14:55:20|31951.1|31931.1|31955.8|31935.8|31972.6|31939.2|31951.1|31922.5|31
1643036130000|2022-01-24 14:55:30|31955.4|31935.4|31956.4|31936.4|31956.9|31936.9|31951.2|31931.2|37
1643036140000|2022-01-24 14:55:40|31955.7|31935.7|31955.5|31935.5|31957.3|31937.3|31954.6|31934.6|31
1643036150000|2022-01-24 14:55:50|31956.4|31936.4|31951.2|31931.2|31959.6|31939.6|31949.3|31929.3|30
1643036160000|2022-01-24 14:56:00|31951.9|31931.9|31951.1|31931.1|31953.3|31933.3|31950.8|31930.8|23
1643036170000|2022-01-24 14:56:10|31950.9|31930.9|31950.3|31930.3|31951.9|31931.9|31948.4|31928.4|31
1643036180000|2022-01-24 14:56:20|31949.8|31929.8|31948.7|31928.7|31960.8|31930.5|31945.7|31910.8|37
1643036190000|2022-01-24 14:56:30|31948.8|31928.8|31947.3|31927.3|31949.1|31929.1|31946.3|31926.3|32
1643036200000|2022-01-24 14:56:40|31947.2|31927.2|31951.2|31931.2|31951.8|31931.8|31947.2|31927.2|31
1643036210000|2022-01-24 14:56:50|31950.8|31930.8|31948.5|31928.5|31951.1|31931.1|31948.2|31928.2|28
1643036220000|2022-01-24 14:57:00|31946.9|31926.9|31941.8|31921.8|31948|31928|31941.4|31921.4|33
1643036230000|2022-01-24 14:57:10|31941.4|31921.4|31944.9|31924.9|31945.2|31925.2|31941.4|31921.4|38
1643036240000|2022-01-24 14:57:20|31944.6|31924.6|31948.6|31928.6|31951.3|31931.3|31944.6|31924.6|31
1643036250000|2022-01-24 14:57:30|31948.7|31928.7|31950.1|31930.1|31951|31931|31948.7|31928.7|29
1643036260000|2022-01-24 14:57:40|31950.2|31930.2|31949.1|31929.1|31951.6|31931.6|31947.3|31927.3|22
1643036270000|2022-01-24 14:57:50|31948.5|31928.5|31946|31926|31953|31933|31944.8|31924.8|30
1643036280000|2022-01-24 14:58:00|31946.3|31926.3|31932.4|31912.4|31947.6|31927.6|31931.5|31911.5|31
1643036290000|2022-01-24 14:58:10|31936.4|31916.4|31941.4|31921.4|31941.4|31921.4|31936.4|31916.4|37
1643036300000|2022-01-24 14:58:20|31942.1|31922.1|31942.6|31922.6|31942.9|31922.9|31941.5|31921.5|25
1643036310000|2022-01-24 14:58:30|31941.8|31921.8|31942.9|31922.9|31944.8|31924.8|31941.8|31921.8|26
1643036320000|2022-01-24 14:58:40|31942.8|31922.8|31941.5|31921.5|31943.4|31923.4|31941.1|31921.1|24
1643036330000|2022-01-24 14:58:50|31942.3|31922.3|31943.4|31923.4|31944.2|31924.2|31942|31922|27
1643036340000|2022-01-24 14:59:00|31944|31924|31939.1|31919.1|31945.1|31925.1|31938.8|31918.8|28
1643036350000|2022-01-24 14:59:10|31939.3|31919.3|31939|31919|31940.3|31920.3|31937.6|31917.6|31
1643036360000|2022-01-24 14:59:20|31938.8|31918.8|31939.1|31919.1|31939.5|31919.5|31938.7|31918.7|24
1643036370000|2022-01-24 14:59:30|31939|31919|31942|31922|31942.8|31922.8|31938.7|31918.7|23
1643036380000|2022-01-24 14:59:40|31941.8|31921.8|31939.1|31919.1|31942.2|31922.2|31939.1|31919.1|28
1643036390000|2022-01-24 14:59:50|31940.5|31920.5|31936|31916|31941|31921|31935.1|31915.1|37
1643036400000|2022-01-24 15:00:00|31936.1|31916.1|31921.7|31901.7|31938.7|31918.7|31921.3|31901.3|35
1643036410000|2022-01-24 15:00:10|31921.5|31901.5|31915.1|31895.1|31939|31903.8|31911.5|31889|36
1643036420000|2022-01-24 15:00:20|31915.6|31895.6|31915.5|31895.5|31916.1|31896.1|31913.1|31893.1|30
1643036430000|2022-01-24 15:00:30|31915.1|31895.1|31916.1|31896.1|31916.5|31896.5|31914.1|31894.1|21
1643036440000|2022-01-24 15:00:40|31916|31896|31917.1|31897.1|31917.6|31897.6|31916|31896|25
1643036450000|2022-01-24 15:00:50|31917.3|31897.3|31920|31900|31920.8|31900.8|31917.3|31897.3|32
1643036460000|2022-01-24 15:01:00|31920.1|31900.1|31923.8|31903.8|31923.8|31903.8|31920.1|31900.1|36
1643036470000|2022-01-24 15:01:10|31923.2|31903.2|31923.9|31903.9|31925|31905|31922.9|31902.9|29
1643036480000|2022-01-24 15:01:20|31924.1|31904.1|31945|31895|31945|31908.9|31923.3|31892.6|31
1643036490000|2022-01-24 15:01:30|31944.7|31894.7|31944.8|31894.8|31945.3|31908.8|31927.3|31893.4|35
1643036500000|2022-01-24 15:01:40|31944.9|31894.9|31942.9|31892.9|31947.4|31912.7|31929.6|31892.9|35
1643036510000|2022-01-24 15:01:50|31943.3|31893.3|31940.4|31890.4|31944|31907.5|31927.5|31890.4|29
1643036520000|2022-01-24 15:02:00|31940.5|31890.5|31927.1|31907.1|31942.4|31907.2|31926.9|31890.5|31
1643036530000|2022-01-24 15:02:10|31942.3|31892.3|31943.3|31893.3|31945.3|31908.6|31927.2|31891.2|31
1643036540000|2022-01-24 15:02:20|31943.2|31893.2|31942.2|31892.2|31945.7|31906.8|31926.8|31891.5|33
1643036550000|2022-01-24 15:02:30|31942.1|31892.1|31928.5|31908.5|31943|31908.7|31928.2|31892.1|22
1643036560000|2022-01-24 15:02:40|31928.7|31908.7|31945.6|31895.6|31945.9|31909.8|31928.3|31892.7|30
1643036570000|2022-01-24 15:02:50|31944.3|31894.3|31943.6|31893.6|31946.9|31909.6|31928.3|31892.8|30
1643036580000|2022-01-24 15:03:00|31943.3|31893.3|31944.9|31894.9|31945.3|31907.5|31924.9|31892.1|36
1643036590000|2022-01-24 15:03:10|31944.3|31894.3|31948|31898|31948|31912.7|31928.2|31893.4|28
1643036600000|2022-01-24 15:03:20|31946.7|31896.7|31935.6|31915.6|31949.9|31916.8|31932|31896.7|37
1643036610000|2022-01-24 15:03:30|31935.9|31915.9|31955.7|31905.7|31956.3|31922.8|31934|31902.9|38
1643036620000|2022-01-24 15:03:40|31955.8|31905.8|31951|31901|31955.9|31919|31936.1|31901|40
1643036630000|2022-01-24 15:03:50|31952.2|31902.2|31937.1|31917.1|31952.2|31917.6|31935|31899.6|33
1643036640000|2022-01-24 15:04:00|31936.8|31916.8|31941.9|31921.9|31954.5|31922.3|31936.8|31902.6|33
1643036650000|2022-01-24 15:04:10|31941.8|31921.8|31943|31923|31944|31924|31941.4|31921.4|36
1643036660000|2022-01-24 15:04:20|31943.6|31923.6|31944.6|31924.6|31944.6|31924.6|31940.6|31920.6|33
1643036670000|2022-01-24 15:04:30|31941.9|31921.9|31942.1|31922.1|31942.6|31922.6|31940.7|31920.7|34
1643036680000|2022-01-24 15:04:40|31943.7|31923.7|31940.6|31920.6|31944.9|31924.9|31940.6|31920.6|28
1643036690000|2022-01-24 15:04:50|31955.1|31905.1|31939.1|31919.1|31955.9|31921.9|31938|31904.8|32
1643036700000|2022-01-24 15:05:00|31939.3|31919.3|31941.8|31921.8|31941.9|31921.9|31938.9|31918.9|35
1643036710000|2022-01-24 15:05:10|31942|31922|31942.5|31922.5|31945.1|31925.1|31941.5|31921.5|31
1643036720000|2022-01-24 15:05:20|31942.9|31922.9|31939.2|31919.2|31944.4|31924.4|31939.2|31919.2|38
1643036730000|2022-01-24 15:05:30|31938.9|31918.9|31935|31915|31950.9|31919.6|31934.3|31900.9|34
1643036740000|2022-01-24 15:05:40|31934.9|31914.9|31937.3|31917.3|31949.5|31918.4|31934.8|31899.3|33
1643036750000|2022-01-24 15:05:50|31936.4|31916.4|31936.1|31916.1|31948.9|31916.6|31934.9|31898.9|33
1643036760000|2022-01-24 15:06:00|31936.8|31916.8|31935.9|31915.9|31938.5|31918.5|31935.5|31915.5|34
1643036770000|2022-01-24 15:06:10|31936.4|31916.4|31939|31919|31954.6|31920.1|31935.9|31904.6|34
1643036780000|2022-01-24 15:06:20|31953.5|31903.5|31943.7|31923.7|31953.9|31924.4|31938.7|31903.2|30
1643036790000|2022-01-24 15:06:30|31943|31923|31944.6|31924.6|31957.4|31926|31941.5|31904.2|33
1643036800000|2022-01-24 15:06:40|31945.7|31925.7|31946.3|31926.3|31946.9|31926.9|31943.6|31923.6|36
1643036810000|2022-01-24 15:06:50|31946.1|31926.1|31945.6|31925.6|31960.6|31928.4|31944.2|31910.6|33
1643036820000|2022-01-24 15:07:00|31945.2|31925.2|31941.8|31921.8|31945.2|31925.2|31940.6|31920.6|33
1643036830000|2022-01-24 15:07:10|31942.5|31922.5|31943.5|31923.5|31946.2|31926.2|31941.1|31921.1|31
1643036840000|2022-01-24 15:07:20|31943.2|31923.2|31941.9|31921.9|31943.9|31923.9|31941.7|31921.7|28
1643036850000|2022-01-24 15:07:30|31942.2|31922.2|31938.5|31918.5|31942.2|31922.2|31938|31918|30
1643036860000|2022-01-24 15:07:40|31939.1|31919.1|31938.3|31918.3|31940|31920|31936.8|31916.8|27
1643036870000|2022-01-24 15:07:50|31938.6|31918.6|31939.6|31919.6|31958|31925.4|31938.4|31907.1|33
1643036880000|2022-01-24 15:08:00|31939.5|31919.5|31938.7|31918.7|31942.2|31922.2|31936.1|31916.1|32
1643036890000|2022-01-24 15:08:10|31953|31903|31942|31922|31953|31922.6|31936.4|31903|31
1643036900000|2022-01-24 15:08:20|31941.3|31921.3|31940.8|31920.8|31955.4|31922.1|31940.4|31904.3|30
1643036910000|2022-01-24 15:08:30|31939.5|31919.5|31938.9|31918.9|31940.3|31920.3|31937.7|31917.7|21
1643036920000|2022-01-24 15:08:40|31938.8|31918.8|31936.6|31916.6|31939.6|31919.6|31934.6|31914.6|26
1643036930000|2022-01-24 15:08:50|31935.7|31915.7|31934.1|31914.1|31952.2|31918|31933.3|31901.6|33
1643036940000|2022-01-24 15:09:00|31933.3|31913.3|31931.1|31911.1|31946|31914.6|31929.1|31896|37
1643036950000|2022-01-24 15:09:10|31930.7|31910.7|31934.1|31914.1|31935.1|31915.1|31930.2|31910.2|32
1643036960000|2022-01-24 15:09:20|31933.5|31913.5|31936.2|31916.2|31952.1|31918|31932.7|31902.1|33
1643036970000|2022-01-24 15:09:30|31935.7|31915.7|31937.7|31917.7|31937.8|31917.8|31934.2|31914.2|33
1643036980000|2022-01-24 15:09:40|31938.3|31918.3|31950.2|31900.2|31950.2|31919.7|31933.5|31900.2|34
1643036990000|2022-01-24 15:09:50|31950.8|31900.8|31937.8|31917.8|31950.8|31918.1|31933.3|31900.8|38
1643037000000|2022-01-24 15:10:00|31937.7|31917.7|31938.9|31918.9|31939.2|31919.2|31936.7|31916.7|29
1643037010000|2022-01-24 15:10:10|31938.5|31918.5|31937.8|31917.8|31938.6|31918.6|31937.6|31917.6|25
1643037020000|2022-01-24 15:10:20|31937.7|31917.7|31940.7|31920.7|31956|31921.2|31937.7|31902|36
1643037030000|2022-01-24 15:10:30|31940.6|31920.6|31938.6|31918.6|31940.6|31920.6|31936.4|31916.4|31
1643037040000|2022-01-24 15:10:40|31937.7|31917.7|31938.6|31918.6|31940.1|31920.1|31937.7|31917.7|27
1643037050000|2022-01-24 15:10:50|31939|31919|31942.6|31922.6|31944|31924|31938.8|31918.8|37
1643037060000|2022-01-24 15:11:00|31942.1|31922.1|31941|31921|31943|31923|31940.8|31920.8|29
1643037070000|2022-01-24 15:11:10|31941.9|31921.9|31944.8|31924.8|31944.9|31924.9|31941.7|31921.7|29
1643037080000|2022-01-24 15:11:20|31944.6|31924.6|31944.1|31924.1|31945.2|31925.2|31942.9|31922.9|32
1643037090000|2022-01-24 15:11:30|31944.3|31924.3|31944.3|31924.3|31945.1|31925.1|31942.2|31922.2|37
1643037100000|2022-01-24 15:11:40|31944|31924|31942.7|31922.7|31944.3|31924.3|31940.5|31920.5|30
1643037110000|2022-01-24 15:11:50|31942.9|31922.9|31944.6|31924.6|31945.6|31925.6|31942.9|31922.9|23
1643037120000|2022-01-24 15:12:00|31945.5|31925.5|31945.4|31925.4|31947.9|31927.9|31944.2|31924.2|35
1643037130000|2022-01-24 15:12:10|31946.1|31926.1|31945.5|31925.5|31946.9|31926.9|31944.3|31924.3|30
1643037140000|2022-01-24 15:12:20|31944.8|31924.8|31944.5|31924.5|31946.3|31926.3|31943.9|31923.9|20
1643037150000|2022-01-24 15:12:30|31944.3|31924.3|31942|31922|31944.3|31924.3|31940.4|31920.4|24
1643037160000|2022-01-24 15:12:40|31942.1|31922.1|31939.5|31919.5|31942.9|31922.9|31938|31918|35
1643037170000|2022-01-24 15:12:50|31940.3|31920.3|31938.9|31918.9|31940.6|31920.6|31938.6|31918.6|24
1643037180000|2022-01-24 15:13:00|31939.2|31919.2|31938.1|31918.1|31940.9|31920.9|31930.8|31910.8|35
1643037190000|2022-01-24 15:13:10|31940|31920|31938.6|31918.6|31941.6|31921.6|31936.4|31916.4|37
1643037200000|2022-01-24 15:13:20|31938.5|31918.5|31935.9|31915.9|31940.4|31920.4|31934.1|31914.1|31
1643037210000|2022-01-24 15:13:30|31935.1|31915.1|31934.4|31914.4|31935.6|31915.6|31931.3|31911.3|35
1643037220000|2022-01-24 15:13:40|31933.8|31913.8|31932.9|31912.9|31934.1|31914.1|31929.6|31909.6|36
1643037230000|2022-01-24 15:13:50|31933.4|31913.4|31928.4|31908.4|31934|31914|31928.4|31908.4|32
1643037240000|2022-01-24 15:14:00|31927.9|31907.9|31922.4|31902.4|31929.4|31909.4|31921.3|31901.3|37
1643037250000|2022-01-24 15:14:10|31923.6|31903.6|31919.2|31899.2|31924.2|31904.2|31919|31899|35
1643037260000|2022-01-24 15:14:20|31919.8|31899.8|31914.2|31894.2|31919.9|31899.9|31912.4|31892.4|35
1643037270000|2022-01-24 15:14:30|31913.6|31893.6|31915.8|31895.8|31915.8|31895.8|31911.4|31891.4|35
1643037280000|2022-01-24 15:14:40|31914.5|31894.5|31918.8|31898.8|31919.4|31899.4|31913.9|31893.9|34
1643037290000|2022-01-24 15:14:50|31921.1|31901.1|31924.2|31904.2|31925.9|31905.9|31918.4|31898.4|34
1643037300000|2022-01-24 15:15:00|31927.1|31907.1|31920.3|31900.3|31927.1|31907.1|31919.1|31899.1|35
1643037310000|2022-01-24 15:15:10|31920.5|31900.5|31917.2|31897.2|31920.5|31900.5|31916.7|31896.7|27
1643037320000|2022-01-24 15:15:20|31916.6|31896.6|31916.5|31896.5|31919.3|31899.3|31915.4|31895.4|31
1643037330000|2022-01-24 15:15:30|31918.4|31898.4|31918.2|31898.2|31920.8|31900.8|31918.1|31898.1|31
1643037340000|2022-01-24 15:15:40|31917.6|31897.6|31923.9|31903.9|31924.4|31904.4|31917.6|31897.6|32
1643037350000|2022-01-24 15:15:50|31924.1|31904.1|31919.5|31899.5|31924.1|31904.1|31916.5|31896.5|38
1643037360000|2022-01-24 15:16:00|31920.2|31900.2|31920.9|31900.9|31922.2|31902.2|31918.5|31898.5|27
1643037370000|2022-01-24 15:16:10|31921|31901|31917.8|31897.8|31921|31901|31917|31897|27
1643037380000|2022-01-24 15:16:20|31917.7|31897.7|31916.7|31896.7|31918.7|31898.7|31914.5|31894.5|29
1643037390000|2022-01-24 15:16:30|31916|31896|31918.2|31898.2|31919.4|31899.4|31916|31896|23
1643037400000|2022-01-24 15:16:40|31918.3|31898.3|31921.4|31901.4|31921.7|31901.7|31917.6|31897.6|24
1643037410000|2022-01-24 15:16:50|31922.1|31902.1|31916.5|31896.5|31922.1|31902.1|31916.5|31896.5|29
1643037420000|2022-01-24 15:17:00|31917.6|31897.6|31917.7|31897.7|31918.3|31898.3|31915.9|31895.9|24
1643037430000|2022-01-24 15:17:10|31917.3|31897.3|31917.1|31897.1|31919.5|31899.5|31915|31895|36
1643037440000|2022-01-24 15:17:20|31915.9|31895.9|31917.1|31897.1|31921.1|31901.1|31915.4|31895.4|30
1643037450000|2022-01-24 15:17:30|31918.7|31898.7|31919.9|31899.9|31922.5|31902.5|31915.9|31895.9|33
1643037460000|2022-01-24 15:17:40|31920.2|31900.2|31924.5|31904.5|31925.4|31905.4|31920.1|31900.1|30
1643037470000|2022-01-24 15:17:50|31924.8|31904.8|31928.2|31908.2|31928.4|31908.4|31923.1|31903.1|34
1643037480000|2022-01-24 15:18:00|31928.3|31908.3|31926.3|31906.3|31929.7|31909.7|31921.5|31901.5|35
1643037490000|2022-01-24 15:18:10|31926.9|31906.9|31928.8|31908.8|31941.5|31908.8|31924.3|31891.5|30
1643037500000|2022-01-24 15:18:20|31929|31909|31928.9|31908.9|31929.5|31909.5|31925.9|31905.9|27
1643037510000|2022-01-24 15:18:30|31928.7|31908.7|31928.9|31908.9|31930.7|31910.7|31926.5|31906.5|34
1643037520000|2022-01-24 15:18:40|31929|31909|31925.9|31905.9|31929.4|31909.4|31923.6|31903.6|34
1643037530000|2022-01-24 15:18:50|31925.6|31905.6|31926.5|31906.5|31929.7|31909.7|31923.3|31903.3|35
1643037540000|2022-01-24 15:19:00|31926.1|31906.1|31931.1|31911.1|31943.7|31911.2|31923.4|31893.7|36
1643037550000|2022-01-24 15:19:10|31930.8|31910.8|31928.9|31908.9|31933.1|31913.1|31928.9|31908.9|30
1643037560000|2022-01-24 15:19:20|31929.1|31909.1|31930.8|31910.8|31932.5|31912.5|31927.2|31907.2|32
1643037570000|2022-01-24 15:19:30|31930.2|31910.2|31930.7|31910.7|31932.5|31912.5|31927.2|31907.2|30
1643037580000|2022-01-24 15:19:40|31931|31911|31930.8|31910.8|31949.3|31911.7|31928.2|31899.3|35
1643037590000|2022-01-24 15:19:50|31929.9|31909.9|31927.9|31907.9|31930.8|31910.8|31927.9|31907.9|31
1643037600000|2022-01-24 15:20:00|31930.8|31910.8|31932.4|31912.4|31948.8|31915.3|31927.5|31898.8|36
1643037610000|2022-01-24 15:20:10|31932.6|31912.6|31932|31912|31934.6|31914.6|31929.5|31909.5|34
1643037620000|2022-01-24 15:20:20|31931.4|31911.4|31932.7|31912.7|31933.5|31913.5|31931.3|31911.3|29
1643037630000|2022-01-24 15:20:30|31932.8|31912.8|31933.9|31913.9|31934.2|31914.2|31931|31911|36
1643037640000|2022-01-24 15:20:40|31933|31913|31929.5|31909.5|31945.3|31914.3|31929.5|31895.3|34
1643037650000|2022-01-24 15:20:50|31928.8|31908.8|31926.5|31906.5|31929.9|31909.9|31924.5|31904.5|33
1643037660000|2022-01-24 15:21:00|31925.9|31905.9|31924.8|31904.8|31942.1|31906.9|31923.9|31892.1|34
1643037670000|2022-01-24 15:21:10|31922.9|31902.9|31919.5|31899.5|31937.8|31904.4|31919.5|31887.6|34
1643037680000|2022-01-24 15:21:20|31918.6|31898.6|31916.2|31896.2|31934.5|31900.1|31913.1|31881.2|37
1643037690000|2022-01-24 15:21:30|31931.9|31881.9|31911.9|31891.9|31932.6|31896.6|31911.9|31880.9|38
1643037700000|2022-01-24 15:21:40|31912.5|31892.5|31915.7|31895.7|31931.2|31895.8|31912.5|31877.9|36
1643037710000|2022-01-24 15:21:50|31913.7|31893.7|31905.6|31885.6|31929.5|31895.1|31903.3|31870.9|36
1643037720000|2022-01-24 15:22:00|31906.2|31886.2|31917|31867|31921.5|31886.9|31903.3|31866.1|26
1643037730000|2022-01-24 15:22:10|31902.4|31882.4|31900.4|31880.4|31918.3|31884.1|31899.2|31866.4|36
1643037740000|2022-01-24 15:22:20|31900.1|31880.1|31917.2|31867.2|31917.2|31883.9|31899.7|31866.1|33
1643037750000|2022-01-24 15:22:30|31917|31867|31899.9|31879.9|31918.3|31882.8|31899.4|31867|30
1643037760000|2022-01-24 15:22:40|31900.3|31880.3|31914.9|31864.9|31917.1|31881.4|31899.5|31864.2|29
1643037770000|2022-01-24 15:22:50|31899.7|31879.7|31915.7|31865.7|31915.7|31880.6|31899|31862.9|26
1643037780000|2022-01-24 15:23:00|31898.5|31878.5|31898.4|31878.4|31913.6|31880|31896|31863.6|33
1643037790000|2022-01-24 15:23:10|31899.1|31879.1|31899.1|31879.1|31902.2|31882.2|31898.4|31878.4|26
1643037800000|2022-01-24 15:23:20|31899.3|31879.3|31900|31880|31900|31880|31897.5|31877.5|27
1643037810000|2022-01-24 15:23:30|31899.9|31879.9|31900|31880|31901.8|31881.8|31897.8|31877.8|37
1643037820000|2022-01-24 15:23:40|31899.6|31879.6|31899|31879|31903.4|31883.4|31898.1|31878.1|34
1643037830000|2022-01-24 15:23:50|31902.9|31882.9|31899.3|31879.3|31905.6|31885.6|31897.3|31877.3|36
1643037840000|2022-01-24 15:24:00|31898.5|31878.5|31905.7|31885.7|31923.5|31886|31898.3|31873.1|37
1643037850000|2022-01-24 15:24:10|31907|31887|31905.4|31885.4|31923.7|31888.3|31905|31873.7|31
1643037860000|2022-01-24 15:24:20|31905.3|31885.3|31902.6|31882.6|31921.3|31885.9|31902.6|31868.8|31
1643037870000|2022-01-24 15:24:30|31902.9|31882.9|31898.8|31878.8|31918.3|31882.9|31896.5|31863.3|36
1643037880000|2022-01-24 15:24:40|31897.6|31877.6|31895|31875|31898.5|31878.5|31894.9|31874.9|32
1643037890000|2022-01-24 15:24:50|31894.5|31874.5|31897.7|31877.7|31913.8|31878.6|31892.1|31863.8|34
1643037900000|2022-01-24 15:25:00|31897.8|31877.8|31898.3|31878.3|31901.3|31881.3|31895.6|31875.6|34
1643037910000|2022-01-24 15:25:10|31898.6|31878.6|31902.5|31882.5|31903.3|31883.3|31896.2|31876.2|33
1643037920000|2022-01-24 15:25:20|31900.3|31880.3|31898|31878|31902.2|31882.2|31897.6|31877.6|37
1643037930000|2022-01-24 15:25:30|31897.2|31877.2|31905.5|31885.5|31921.4|31886.6|31896.2|31869.9|37
1643037940000|2022-01-24 15:25:40|31906.3|31886.3|31904.8|31884.8|31922.3|31887.2|31901.3|31871.3|37
1643037950000|2022-01-24 15:25:50|31905.1|31885.1|31900.8|31880.8|31906.3|31886.3|31900.3|31880.3|37
1643037960000|2022-01-24 15:26:00|31904.4|31884.4|31900.7|31880.7|31904.6|31884.6|31898.2|31878.2|35
1643037970000|2022-01-24 15:26:10|31902.9|31882.9|31899.1|31879.1|31902.9|31882.9|31896.1|31876.1|35
1643037980000|2022-01-24 15:26:20|31898.7|31878.7|31900.1|31880.1|31900.9|31880.9|31898.2|31878.2|36
1643037990000|2022-01-24 15:26:30|31902.5|31882.5|31899.8|31879.8|31902.9|31882.9|31898.3|31878.3|30
1643038000000|2022-01-24 15:26:40|31899.4|31879.4|31894.8|31874.8|31900.2|31880.2|31894.8|31874.8|33
1643038010000|2022-01-24 15:26:50|31895.1|31875.1|31902.8|31882.8|31903.5|31883.5|31894.5|31874.5|34
1643038020000|2022-01-24 15:27:00|31902.3|31882.3|31898.6|31878.6|31908.1|31888.1|31898.6|31878.6|34
1643038030000|2022-01-24 15:27:10|31899|31879|31909.6|31889.6|31914.7|31890.7|31898.9|31864.1|37
1643038040000|2022-01-24 15:27:20|31909.3|31889.3|31909.3|31889.3|31914.1|31894.1|31907.5|31887.5|35
1643038050000|2022-01-24 15:27:30|31909.4|31889.4|31913.3|31893.3|31914.1|31894.1|31909.4|31889.4|26
1643038060000|2022-01-24 15:27:40|31913.5|31893.5|31913.1|31893.1|31930|31894.1|31911.4|31878.4|27
1643038070000|2022-01-24 15:27:50|31913|31893|31908.3|31888.3|31913|31893|31907.4|31887.4|30
1643038080000|2022-01-24 15:28:00|31908|31888|31911.5|31891.5|31928.7|31891.5|31906.4|31876.7|32
1643038090000|2022-01-24 15:28:10|31927|31877|31912.5|31892.5|31927|31893.5|31910.3|31876.7|26
1643038100000|2022-01-24 15:28:20|31912.2|31892.2|31914.3|31894.3|31915.3|31895.3|31911.5|31891.5|29
1643038110000|2022-01-24 15:28:30|31914.2|31894.2|31913.1|31893.1|31914.9|31894.9|31912.4|31892.4|27
1643038120000|2022-01-24 15:28:40|31912.9|31892.9|31912.3|31892.3|31914|31894|31911.8|31891.8|23
1643038130000|2022-01-24 15:28:50|31912.7|31892.7|31910.3|31890.3|31913|31893|31909.6|31889.6|20
1643038140000|2022-01-24 15:29:00|31910|31890|31904.8|31884.8|31910.9|31890.9|31904.8|31884.8|33
1643038150000|2022-01-24 15:29:10|31907.3|31887.3|31904.1|31884.1|31922.5|31889.1|31901|31872.5|31
1643038160000|2022-01-24 15:29:20|31905.3|31885.3|31904|31884|31905.9|31885.9|31902.9|31882.9|31
1643038170000|2022-01-24 15:29:30|31904.5|31884.5|31905.1|31885.1|31906.2|31886.2|31903.2|31883.2|32
1643038180000|2022-01-24 15:29:40|31907.6|31887.6|31912.1|31892.1|31923|31892.1|31903.8|31873|34
1643038190000|2022-01-24 15:29:50|31909.9|31889.9|31910.7|31890.7|31927.4|31892.8|31909.9|31876.5|31
1643038200000|2022-01-24 15:30:00|31910.8|31890.8|31909.8|31889.8|31911.3|31891.3|31909.3|31889.3|24
1643038210000|2022-01-24 15:30:10|31909.7|31889.7|31907.2|31887.2|31913.8|31893.8|31905.5|31885.5|36
1643038220000|2022-01-24 15:30:20|31906.6|31886.6|31915.3|31895.3|31916.8|31896.8|31903.2|31883.2|30
1643038230000|2022-01-24 15:30:30|31913.4|31893.4|31907.2|31887.2|31925.4|31897|31907.2|31872|33
1643038240000|2022-01-24 15:30:40|31907.4|31887.4|31904.8|31884.8|31907.8|31887.8|31904.8|31884.8|31
1643038250000|2022-01-24 15:30:50|31905.4|31885.4|31906.1|31886.1|31906.9|31886.9|31904.6|31884.6|28
1643038260000|2022-01-24 15:31:00|31906|31886|31904.7|31884.7|31906.4|31886.4|31901|31881|36
1643038270000|2022-01-24 15:31:10|31905|31885|31902.3|31882.3|31906.3|31886.3|31902.3|31882.3|32
1643038280000|2022-01-24 15:31:20|31902.1|31882.1|31913.1|31893.1|31914.3|31894.3|31900.5|31880.5|37
1643038290000|2022-01-24 15:31:30|31915|31895|31906.3|31886.3|31921.9|31895.2|31906.3|31871.9|37
1643038300000|2022-01-24 15:31:40|31906.9|31886.9|31902|31882|31908.1|31888.1|31902|31882|39
1643038310000|2022-01-24 15:31:50|31903.1|31883.1|31905.1|31885.1|31907.3|31887.3|31901.7|31881.7|35
1643038320000|2022-01-24 15:32:00|31907|31887|31903.9|31883.9|31907|31887|31902|31882|37
1643038330000|2022-01-24 15:32:10|31904.1|31884.1|31904.9|31884.9|31907.1|31887.1|31900.1|31880.1|35
1643038340000|2022-01-24 15:32:20|31905.2|31885.2|31900.1|31880.1|31905.2|31885.2|31897.7|31877.7|36
1643038350000|2022-01-24 15:32:30|31900.4|31880.4|31899.4|31879.4|31904.9|31884.9|31894.4|31874.4|36
1643038360000|2022-01-24 15:32:40|31900.8|31880.8|31903.2|31883.2|31904.4|31884.4|31899|31879|29
1643038370000|2022-01-24 15:32:50|31904.5|31884.5|31901.3|31881.3|31905|31885|31900|31880|29
1643038380000|2022-01-24 15:33:00|31899.8|31879.8|31900.3|31880.3|31901.9|31881.9|31899.1|31879.1|32
1643038390000|2022-01-24 15:33:10|31900.1|31880.1|31899.3|31879.3|31902.4|31882.4|31897.7|31877.7|29
1643038400000|2022-01-24 15:33:20|31899.5|31879.5|31897.6|31877.6|31900.8|31880.8|31895.4|31875.4|28
1643038410000|2022-01-24 15:33:30|31896|31876|31896.2|31876.2|31898.5|31878.5|31892.7|31872.7|34
1643038420000|2022-01-24 15:33:40|31896.5|31876.5|31898.6|31878.6|31902.1|31882.1|31895.9|31875.9|37
1643038430000|2022-01-24 15:33:50|31898.7|31878.7|31895.6|31875.6|31899.7|31879.7|31895.6|31875.6|32
1643038440000|2022-01-24 15:34:00|31895.1|31875.1|31894.3|31874.3|31895.2|31875.2|31891.9|31871.9|32
1643038450000|2022-01-24 15:34:10|31894|31874|31890.7|31870.7|31904.7|31874.8|31884.3|31854.7|38
1643038460000|2022-01-24 15:34:20|31889.5|31869.5|31896.3|31876.3|31910.9|31876.5|31889.5|31859.9|34
1643038470000|2022-01-24 15:34:30|31896.2|31876.2|31895.1|31875.1|31897.7|31877.7|31895|31875|23
1643038480000|2022-01-24 15:34:40|31895.8|31875.8|31895.8|31875.8|31896.5|31876.5|31895.5|31875.5|12
1643038490000|2022-01-24 15:34:50|31895.9|31875.9|31914|31864|31915.4|31877.4|31893.1|31863.6|24
1643038500000|2022-01-24 15:35:00|31913.9|31863.9|31913|31863|31915.2|31865.2|31911.8|31861.8|18
1643038510000|2022-01-24 15:35:10|31912.9|31862.9|31914.2|31864.2|31914.2|31864.2|31912.1|31862.1|23
1643038520000|2022-01-24 15:35:20|31914.1|31864.1|31914.3|31864.3|31915.7|31865.7|31913.5|31863.5|9
1643038530000|2022-01-24 15:35:30|31915.7|31865.7|31916.6|31866.6|31916.6|31866.6|31912.8|31862.8|25
1643038540000|2022-01-24 15:35:40|31916.1|31866.1|31915.5|31865.5|31916.1|31878.3|31898.3|31861.5|31
1643038550000|2022-01-24 15:35:50|31915.3|31865.3|31894.3|31874.3|31917|31875|31891.3|31864.2|22
1643038560000|2022-01-24 15:36:00|31893.7|31873.7|31892.3|31872.3|31895.9|31875.9|31890.9|31870.9|29
1643038570000|2022-01-24 15:36:10|31892.8|31872.8|31886.8|31866.8|31892.8|31872.8|31885.2|31865.2|30
1643038580000|2022-01-24 15:36:20|31886.9|31866.9|31881|31861|31897.5|31866.9|31878.9|31845.6|37
1643038590000|2022-01-24 15:36:30|31880.8|31860.8|31879.8|31859.8|31881.3|31861.3|31870.6|31850.6|35
1643038600000|2022-01-24 15:36:40|31879.7|31859.7|31875.3|31855.3|31880.1|31860.1|31873.6|31853.6|24
1643038610000|2022-01-24 15:36:50|31875.1|31855.1|31874.9|31854.9|31875.1|31855.1|31873.9|31853.9|18
1643038620000|2022-01-24 15:37:00|31873.1|31853.1|31873.8|31853.8|31875.9|31855.9|31871.4|31851.4|21
1643038630000|2022-01-24 15:37:10|31874|31854|31877.4|31857.4|31878.6|31858.6|31874|31854|28
1643038640000|2022-01-24 15:37:20|31878|31858|31877.9|31857.9|31878.4|31858.4|31877|31857|19
1643038650000|2022-01-24 15:37:30|31875.1|31855.1|31863.6|31843.6|31875.2|31855.2|31862.9|31842.9|26
1643038660000|2022-01-24 15:37:40|31862.9|31842.9|31870.6|31850.6|31871.7|31851.7|31859.5|31839.5|30
1643038670000|2022-01-24 15:37:50|31870.5|31850.5|31866.6|31846.6|31870.5|31850.5|31866.6|31846.6|26
1643038680000|2022-01-24 15:38:00|31866.7|31846.7|31868.4|31848.4|31873.8|31853.8|31866.5|31846.5|33
1643038690000|2022-01-24 15:38:10|31868.6|31848.6|31870.7|31850.7|31870.8|31850.8|31867.3|31847.3|27
1643038700000|2022-01-24 15:38:20|31870.6|31850.6|31872.4|31852.4|31887.9|31853.5|31867.3|31837.9|23
1643038710000|2022-01-24 15:38:30|31872|31852|31873.2|31853.2|31873.2|31853.2|31871.6|31851.6|15
1643038720000|2022-01-24 15:38:40|31873.3|31853.3|31870.9|31850.9|31873.3|31853.3|31869.6|31849.6|20
1643038730000|2022-01-24 15:38:50|31870.8|31850.8|31877.6|31857.6|31879.3|31859.3|31869.2|31849.2|28
1643038740000|2022-01-24 15:39:00|31878|31858|31884.3|31864.3|31884.3|31864.3|31877.1|31857.1|26
1643038750000|2022-01-24 15:39:10|31881.9|31861.9|31883|31863|31885.1|31865.1|31881.8|31861.8|22
1643038760000|2022-01-24 15:39:20|31883.5|31863.5|31884.1|31864.1|31884.5|31864.5|31883|31863|16
1643038770000|2022-01-24 15:39:30|31884.4|31864.4|31885.7|31865.7|31885.7|31865.7|31884.2|31864.2|20
1643038780000|2022-01-24 15:39:40|31885.9|31865.9|31886.3|31866.3|31887.8|31867.8|31884.4|31864.4|26
1643038790000|2022-01-24 15:39:50|31886.2|31866.2|31884.7|31864.7|31887.1|31867.1|31883.6|31863.6|31
1643038800000|2022-01-24 15:40:00|31884.6|31864.6|31878.2|31858.2|31885.6|31865.6|31876.9|31856.9|33
1643038810000|2022-01-24 15:40:10|31878.5|31858.5|31878.5|31858.5|31878.9|31858.9|31877.8|31857.8|24
1643038820000|2022-01-24 15:40:20|31878.4|31858.4|31877.7|31857.7|31879.2|31859.2|31876|31856|27
1643038830000|2022-01-24 15:40:30|31877.8|31857.8|31874.9|31854.9|31878.5|31858.5|31871.5|31851.5|36
1643038840000|2022-01-24 15:40:40|31872|31852|31880.7|31860.7|31880.7|31860.7|31871.7|31851.7|35
1643038850000|2022-01-24 15:40:50|31880.8|31860.8|31872.7|31852.7|31880.8|31860.8|31871.6|31851.6|30
1643038860000|2022-01-24 15:41:00|31871.8|31851.8|31877.5|31857.5|31879.2|31859.2|31869.7|31849.7|31
1643038870000|2022-01-24 15:41:10|31878.3|31858.3|31878.8|31858.8|31878.8|31858.8|31876|31856|21
1643038880000|2022-01-24 15:41:20|31878.5|31858.5|31876.7|31856.7|31879.2|31859.2|31876.2|31856.2|30
1643038890000|2022-01-24 15:41:30|31876.5|31856.5|31876.4|31856.4|31877.3|31857.3|31874.5|31854.5|31
1643038900000|2022-01-24 15:41:40|31877.6|31857.6|31880.4|31860.4|31894.3|31860.4|31877.6|31843.7|27
1643038910000|2022-01-24 15:41:50|31884|31864|31885.8|31865.8|31886|31866|31882.7|31862.7|37
1643038920000|2022-01-24 15:42:00|31885.5|31865.5|31883.4|31863.4|31886.5|31866.5|31880.5|31860.5|28
1643038930000|2022-01-24 15:42:10|31882.6|31862.6|31885.5|31865.5|31886|31866|31882.4|31862.4|26
1643038940000|2022-01-24 15:42:20|31885.6|31865.6|31884.8|31864.8|31886.2|31866.2|31884|31864|30
1643038950000|2022-01-24 15:42:30|31884.9|31864.9|31882.9|31862.9|31885.2|31865.2|31881|31861|28
1643038960000|2022-01-24 15:42:40|31882.8|31862.8|31881.1|31861.1|31883.2|31863.2|31880.9|31860.9|25
1643038970000|2022-01-24 15:42:50|31881.2|31861.2|31879|31859|31881.2|31861.2|31878.7|31858.7|26
1643038980000|2022-01-24 15:43:00|31878.9|31858.9|31876.5|31856.5|31879.2|31859.2|31876.2|31856.2|27
1643038990000|2022-01-24 15:43:10|31876.4|31856.4|31874.7|31854.7|31877.5|31857.5|31873.9|31853.9|27
1643039000000|2022-01-24 15:43:20|31874.2|31854.2|31877.1|31857.1|31877.3|31857.3|31874.2|31854.2|28
1643039010000|2022-01-24 15:43:30|31876.9|31856.9|31873.4|31853.4|31877.1|31857.1|31873.3|31853.3|28
1643039020000|2022-01-24 15:43:40|31874|31854|31875.2|31855.2|31875.3|31855.3|31873.5|31853.5|17
1643039030000|2022-01-24 15:43:50|31875.1|31855.1|31876.6|31856.6|31877|31857|31873.6|31853.6|21
1643039040000|2022-01-24 15:44:00|31876.4|31856.4|31872.7|31852.7|31877.2|31857.2|31868.8|31848.8|28
1643039050000|2022-01-24 15:44:10|31872.1|31852.1|31871|31851|31872.7|31852.7|31870.4|31850.4|27
1643039060000|2022-01-24 15:44:20|31871.4|31851.4|31873|31853|31873|31853|31870.3|31850.3|34
1643039070000|2022-01-24 15:44:30|31872.1|31852.1|31883.3|31863.3|31884.1|31864.1|31866.4|31846.4|33
1643039080000|2022-01-24 15:44:40|31883.4|31863.4|31885.2|31865.2|31886.9|31866.9|31882|31862|31
1643039090000|2022-01-24 15:44:50|31884.3|31864.3|31882.1|31862.1|31886.1|31866.1|31881.1|31861.1|28
1643039100000|2022-01-24 15:45:00|31882.6|31862.6|31883.8|31863.8|31885.4|31865.4|31882.3|31862.3|27
1643039110000|2022-01-24 15:45:10|31882.1|31862.1|31884.1|31864.1|31887.7|31867.7|31881.3|31861.3|26
1643039120000|2022-01-24 15:45:20|31884.6|31864.6|31884.8|31864.8|31888.6|31868.6|31883.8|31863.8|18
1643039130000|2022-01-24 15:45:30|31887.8|31867.8|31893|31873|31893.1|31873.1|31887.8|31867.8|22
1643039140000|2022-01-24 15:45:40|31892.4|31872.4|31896.1|31876.1|31896.1|31876.1|31892|31872|28
1643039150000|2022-01-24 15:45:50|31896.2|31876.2|31898.1|31878.1|31899.2|31879.2|31894.8|31874.8|37
1643039160000|2022-01-24 15:46:00|31898|31878|31900.3|31880.3|31901.1|31881.1|31895.3|31875.3|22
1643039170000|2022-01-24 15:46:10|31900.5|31880.5|31896.2|31876.2|31900.5|31880.5|31892.1|31872.1|33
1643039180000|2022-01-24 15:46:20|31893.4|31873.4|31896.3|31876.3|31899.7|31879.7|31891.2|31871.2|37
1643039190000|2022-01-24 15:46:30|31896.1|31876.1|31894.2|31874.2|31900.1|31880.1|31892.8|31872.8|37
1643039200000|2022-01-24 15:46:40|31893.9|31873.9|31898.4|31878.4|31899.8|31879.8|31892|31872|34
1643039210000|2022-01-24 15:46:50|31898.5|31878.5|31897.4|31877.4|31900.5|31880.5|31896.6|31876.6|36
1643039220000|2022-01-24 15:47:00|31897.9|31877.9|31894.8|31874.8|31897.9|31877.9|31892.8|31872.8|35
1643039230000|2022-01-24 15:47:10|31894.5|31874.5|31894.8|31874.8|31897.3|31877.3|31893.5|31873.5|38
1643039240000|2022-01-24 15:47:20|31894.9|31874.9|31896.3|31876.3|31896.7|31876.7|31894.4|31874.4|28
1643039250000|2022-01-24 15:47:30|31896.4|31876.4|31895.1|31875.1|31897.3|31877.3|31894.7|31874.7|23
1643039260000|2022-01-24 15:47:40|31895|31875|31894.9|31874.9|31898|31878|31893.1|31873.1|35
1643039270000|2022-01-24 15:47:50|31895.1|31875.1|31890.7|31870.7|31895.4|31875.4|31890.7|31870.7|28
1643039280000|2022-01-24 15:48:00|31890.5|31870.5|31893|31873|31893.6|31873.6|31890.5|31870.5|19
1643039290000|2022-01-24 15:48:10|31893.4|31873.4|31896|31876|31896.3|31876.3|31890.7|31870.7|18
1643039300000|2022-01-24 15:48:20|31896.2|31876.2|31898.8|31878.8|31899.5|31879.5|31892.3|31872.3|25
1643039310000|2022-01-24 15:48:30|31897.6|31877.6|31895.5|31875.5|31898.8|31878.8|31895.5|31875.5|25
1643039320000|2022-01-24 15:48:40|31895.6|31875.6|31899.1|31879.1|31899.1|31879.1|31894.7|31874.7|27
1643039330000|2022-01-24 15:48:50|31898.7|31878.7|31896.9|31876.9|31900.4|31880.4|31896.9|31876.9|27
1643039340000|2022-01-24 15:49:00|31897.6|31877.6|31896.7|31876.7|31898.1|31878.1|31892.9|31872.9|32
1643039350000|2022-01-24 15:49:10|31895.6|31875.6|31903.8|31883.8|31905.4|31885.4|31893.9|31873.9|36
1643039360000|2022-01-24 15:49:20|31903.1|31883.1|31909.2|31889.2|31909.2|31889.2|31902.5|31882.5|32
1643039370000|2022-01-24 15:49:30|31905.5|31885.5|31903|31883|31907.6|31887.6|31898.6|31878.6|28
1643039380000|2022-01-24 15:49:40|31901.2|31881.2|31900.5|31880.5|31905.3|31885.3|31900.3|31880.3|32
1643039390000|2022-01-24 15:49:50|31900.6|31880.6|31901.1|31881.1|31901.5|31881.5|31899.7|31879.7|22
1643039400000|2022-01-24 15:50:00|31900.9|31880.9|31904.3|31884.3|31906|31886|31896.9|31876.9|34
1643039410000|2022-01-24 15:50:10|31904.2|31884.2|31906.8|31886.8|31908.4|31888.4|31904.2|31884.2|36
1643039420000|2022-01-24 15:50:20|31906.2|31886.2|31908.3|31888.3|31910.7|31890.7|31905.8|31885.8|35
1643039430000|2022-01-24 15:50:30|31907.7|31887.7|31908.6|31888.6|31908.8|31888.8|31904.5|31884.5|34
1643039440000|2022-01-24 15:50:40|31907.5|31887.5|31908.6|31888.6|31909.6|31889.6|31906.5|31886.5|32
1643039450000|2022-01-24 15:50:50|31908|31888|31911.2|31891.2|31911.2|31891.2|31906.8|31886.8|27
1643039460000|2022-01-24 15:51:00|31911.4|31891.4|31914.6|31894.6|31914.6|31894.6|31911.1|31891.1|21
1643039470000|2022-01-24 15:51:10|31915|31895|31910.1|31890.1|31915|31895|31909.8|31889.8|24
1643039480000|2022-01-24 15:51:20|31912|31892|31912.2|31892.2|31912.9|31892.9|31911.8|31891.8|4
1643039490000|2022-01-24 15:51:30|31912.3|31892.3|31913|31893|31913.8|31893.8|31911.5|31891.5|23
1643039500000|2022-01-24 15:51:40|31913.1|31893.1|31912|31892|31913.5|31893.5|31908.5|31888.5|31
1643039510000|2022-01-24 15:51:50|31911.4|31891.4|31906.2|31886.2|31912.1|31892.1|31906|31886|26
1643039520000|2022-01-24 15:52:00|31906.6|31886.6|31922.4|31872.4|31922.5|31888.9|31904.3|31872.4|35
1643039530000|2022-01-24 15:52:10|31922.5|31872.5|31908.9|31888.9|31922.5|31891|31907.4|31872.5|29
1643039540000|2022-01-24 15:52:20|31908.8|31888.8|31910.1|31890.1|31911.1|31891.1|31908.5|31888.5|32
1643039550000|2022-01-24 15:52:30|31910.7|31890.7|31910.7|31890.7|31910.9|31890.9|31908.9|31888.9|28
1643039560000|2022-01-24 15:52:40|31910.5|31890.5|31914.9|31894.9|31915.8|31895.8|31910.5|31890.5|29
1643039570000|2022-01-24 15:52:50|31916.4|31896.4|31915.2|31895.2|31917.7|31897.7|31914.1|31894.1|25
1643039580000|2022-01-24 15:53:00|31914.6|31894.6|31921.7|31901.7|31921.9|31901.9|31910.8|31890.8|28
1643039590000|2022-01-24 15:53:10|31921.5|31901.5|31922.5|31902.5|31922.5|31902.5|31920.8|31900.8|15
1643039600000|2022-01-24 15:53:20|31922.4|31902.4|31916.9|31896.9|31923.4|31903.4|31910.6|31890.6|30
1643039610000|2022-01-24 15:53:30|31914.3|31894.3|31914.5|31894.5|31916.7|31896.7|31914.3|31894.3|34
1643039620000|2022-01-24 15:53:40|31915.3|31895.3|31914.7|31894.7|31916.8|31896.8|31914.7|31894.7|28
1643039630000|2022-01-24 15:53:50|31914.4|31894.4|31917.1|31897.1|31917.9|31897.9|31914.4|31894.4|22
1643039640000|2022-01-24 15:54:00|31916.4|31896.4|31919.2|31899.2|31919.9|31899.9|31916.4|31896.4|7
1643039650000|2022-01-24 15:54:10|31918.7|31898.7|31915.6|31895.6|31920|31900|31915.1|31895.1|17
1643039660000|2022-01-24 15:54:20|31914.9|31894.9|31914.8|31894.8|31915.6|31895.6|31913.5|31893.5|10
1643039670000|2022-01-24 15:54:30|31915.5|31895.5|31917|31897|31917|31897|31913.1|31893.1|24
1643039680000|2022-01-24 15:54:40|31916.4|31896.4|31916.2|31896.2|31918.6|31898.6|31913.7|31893.7|30
1643039690000|2022-01-24 15:54:50|31914|31894|31914.6|31894.6|31915.3|31895.3|31911.6|31891.6|29
1643039700000|2022-01-24 15:55:00|31916.1|31896.1|31916.2|31896.2|31917.7|31897.7|31914.5|31894.5|31
1643039710000|2022-01-24 15:55:10|31916.9|31896.9|31919.6|31899.6|31920.1|31900.1|31916.9|31896.9|23
1643039720000|2022-01-24 15:55:20|31919.9|31899.9|31920.4|31900.4|31923.6|31903.6|31919.9|31899.9|30
1643039730000|2022-01-24 15:55:30|31920.1|31900.1|31918.5|31898.5|31920.4|31900.4|31918.5|31898.5|23
1643039740000|2022-01-24 15:55:40|31917.9|31897.9|31917.5|31897.5|31918.7|31898.7|31916.7|31896.7|16
1643039750000|2022-01-24 15:55:50|31917.9|31897.9|31919.6|31899.6|31919.9|31899.9|31916.6|31896.6|17
1643039760000|2022-01-24 15:56:00|31919.7|31899.7|31924.7|31904.7|31924.7|31904.7|31917.3|31897.3|23
1643039770000|2022-01-24 15:56:10|31924.1|31904.1|31927.2|31907.2|31927.2|31907.2|31921.9|31901.9|32
1643039780000|2022-01-24 15:56:20|31927|31907|31928.2|31908.2|31931|31911|31926.8|31906.8|29
1643039790000|2022-01-24 15:56:30|31928.3|31908.3|31924.1|31904.1|31928.3|31908.3|31924.1|31904.1|28
1643039800000|2022-01-24 15:56:40|31924.8|31904.8|31930.2|31910.2|31930.2|31910.2|31924.8|31904.8|31
1643039810000|2022-01-24 15:56:50|31929.6|31909.6|31927.5|31907.5|31930.3|31910.3|31926.2|31906.2|32
1643039820000|2022-01-24 15:57:00|31927.7|31907.7|31923.8|31903.8|31928.3|31908.3|31921.8|31901.8|31
1643039830000|2022-01-24 15:57:10|31923.5|31903.5|31929.3|31909.3|31929.3|31909.3|31923.4|31903.4|26
1643039840000|2022-01-24 15:57:20|31929.4|31909.4|31924|31904|31930.2|31910.2|31923.9|31903.9|25
1643039850000|2022-01-24 15:57:30|31923.2|31903.2|31924.2|31904.2|31924.8|31904.8|31921|31901|34
1643039860000|2022-01-24 15:57:40|31924.1|31904.1|31924.2|31904.2|31924.2|31904.2|31920.7|31900.7|31
1643039870000|2022-01-24 15:57:50|31922.7|31902.7|31922.7|31902.7|31924.9|31904.9|31922.1|31902.1|30
1643039880000|2022-01-24 15:58:00|31922.6|31902.6|31921.2|31901.2|31923.7|31903.7|31919.8|31899.8|32
1643039890000|2022-01-24 15:58:10|31919.4|31899.4|31915.5|31895.5|31919.4|31899.4|31914.4|31894.4|33
1643039900000|2022-01-24 15:58:20|31916.9|31896.9|31916.5|31896.5|31919.2|31899.2|31915.9|31895.9|32
1643039910000|2022-01-24 15:58:30|31916.8|31896.8|31916.2|31896.2|31917.9|31897.9|31914.3|31894.3|33
1643039920000|2022-01-24 15:58:40|31916.1|31896.1|31919.1|31899.1|31920.7|31900.7|31915.3|31895.3|30
1643039930000|2022-01-24 15:58:50|31917.5|31897.5|31915.4|31895.4|31919.1|31899.1|31915|31895|32
1643039940000|2022-01-24 15:59:00|31917.3|31897.3|31915.6|31895.6|31918.8|31898.8|31914.4|31894.4|34
1643039950000|2022-01-24 15:59:10|31915.7|31895.7|31916.5|31896.5|31917.6|31897.6|31915.3|31895.3|30
1643039960000|2022-01-24 15:59:20|31916.7|31896.7|31917.6|31897.6|31919.4|31899.4|31915.9|31895.9|33
1643039970000|2022-01-24 15:59:30|31918.4|31898.4|31918.5|31898.5|31918.9|31898.9|31916.1|31896.1|26
1643039980000|2022-01-24 15:59:40|31918|31898|31918|31898|31918.3|31898.3|31916.1|31896.1|34
1643039990000|2022-01-24 15:59:50|31918.2|31898.2|31918.5|31898.5|31919.1|31899.1|31916.7|31896.7|32
1643040000000|2022-01-24 16:00:00|31917|31897|31918.9|31898.9|31918.9|31898.9|31916.6|31896.6|27
1643040010000|2022-01-24 16:00:10|31918.4|31898.4|31916.5|31896.5|31918.9|31898.9|31916|31896|26
1643040020000|2022-01-24 16:00:20|31916.7|31896.7|31918.9|31898.9|31919.7|31899.7|31916.1|31896.1|29
1643040030000|2022-01-24 16:00:30|31918.6|31898.6|31921.5|31901.5|31922.7|31902.7|31918.2|31898.2|33
1643040040000|2022-01-24 16:00:40|31921.6|31901.6|31921.3|31901.3|31923.4|31903.4|31918.8|31898.8|32
1643040050000|2022-01-24 16:00:50|31921|31901|31920.4|31900.4|31922.6|31902.6|31920.3|31900.3|25
1643040060000|2022-01-24 16:01:00|31920.2|31900.2|31919.6|31899.6|31920.7|31900.7|31917.9|31897.9|32
1643040070000|2022-01-24 16:01:10|31919.4|31899.4|31918.8|31898.8|31919.8|31899.8|31917.4|31897.4|29
1643040080000|2022-01-24 16:01:20|31919.1|31899.1|31919.5|31899.5|31919.5|31899.5|31917.3|31897.3|32
1643040090000|2022-01-24 16:01:30|31919.1|31899.1|31918|31898|31919.4|31899.4|31917.5|31897.5|31
1643040100000|2022-01-24 16:01:40|31918.1|31898.1|31917.5|31897.5|31918.2|31898.2|31917.2|31897.2|26
1643040110000|2022-01-24 16:01:50|31917.8|31897.8|31923.6|31903.6|31925.2|31905.2|31917.8|31897.8|30
1643040120000|2022-01-24 16:02:00|31923.8|31903.8|31920.9|31900.9|31924.5|31904.5|31919.5|31899.5|30
1643040130000|2022-01-24 16:02:10|31921.4|31901.4|31919.7|31899.7|31921.7|31901.7|31919.7|31899.7|33
1643040140000|2022-01-24 16:02:20|31921.8|31901.8|31921.8|31901.8|31922.9|31902.9|31920.9|31900.9|30
1643040150000|2022-01-24 16:02:30|31922|31902|31921.6|31901.6|31922.3|31902.3|31921|31901|21
1643040160000|2022-01-24 16:02:40|31921.7|31901.7|31918|31898|31921.8|31901.8|31917.8|31897.8|17
1643040170000|2022-01-24 16:02:50|31917.9|31897.9|31915.8|31895.8|31919.2|31899.2|31914.4|31894.4|26
1643040180000|2022-01-24 16:03:00|31915.6|31895.6|31914.7|31894.7|31916.6|31896.6|31913.7|31893.7|27
1643040190000|2022-01-24 16:03:10|31915|31895|31918.6|31898.6|31919.3|31899.3|31914.1|31894.1|28
1643040200000|2022-01-24 16:03:20|31920.2|31900.2|31921.1|31901.1|31924.1|31904.1|31919.1|31899.1|26
1643040210000|2022-01-24 16:03:30|31921.2|31901.2|31925.7|31905.7|31925.7|31905.7|31920.3|31900.3|22
1643040220000|2022-01-24 16:03:40|31923.1|31903.1|31923|31903|31924.9|31904.9|31922.2|31902.2|24
1643040230000|2022-01-24 16:03:50|31922.8|31902.8|31921.9|31901.9|31923.5|31903.5|31921.4|31901.4|27
1643040240000|2022-01-24 16:04:00|31922.1|31902.1|31919.9|31899.9|31922.8|31902.8|31919.9|31899.9|23
1643040250000|2022-01-24 16:04:10|31919.7|31899.7|31920.9|31900.9|31922|31902|31919.6|31899.6|27
1643040260000|2022-01-24 16:04:20|31920.7|31900.7|31924.4|31904.4|31925.7|31905.7|31920.7|31900.7|31
1643040270000|2022-01-24 16:04:30|31923.9|31903.9|31928.3|31908.3|31928.5|31908.5|31923.7|31903.7|21
1643040280000|2022-01-24 16:04:40|31927.9|31907.9|31929.4|31909.4|31930.6|31910.6|31924.5|31904.5|34
1643040290000|2022-01-24 16:04:50|31929.1|31909.1|31927.1|31907.1|31930.1|31910.1|31926.9|31906.9|22
1643040300000|2022-01-24 16:05:00|31928|31908|31926.2|31906.2|31928.6|31908.6|31925.2|31905.2|24
1643040310000|2022-01-24 16:05:10|31925.7|31905.7|31932|31912|31932|31912|31925.3|31905.3|27
1643040320000|2022-01-24 16:05:20|31932.2|31912.2|31929.2|31909.2|31934|31914|31927.5|31907.5|29
1643040330000|2022-01-24 16:05:30|31929|31909|31927|31907|31930.4|31910.4|31924.7|31904.7|30
1643040340000|2022-01-24 16:05:40|31926.3|31906.3|31925.8|31905.8|31927.1|31907.1|31925.3|31905.3|28
1643040350000|2022-01-24 16:05:50|31926|31906|31925.4|31905.4|31926.7|31906.7|31923.9|31903.9|22
1643040360000|2022-01-24 16:06:00|31926|31906|31925.5|31905.5|31926.2|31906.2|31924.5|31904.5|19
1643040370000|2022-01-24 16:06:10|31925.6|31905.6|31924.3|31904.3|31925.9|31905.9|31922.6|31902.6|26
1643040380000|2022-01-24 16:06:20|31924.5|31904.5|31923.1|31903.1|31924.5|31904.5|31920.9|31900.9|28
1643040390000|2022-01-24 16:06:30|31922|31902|31919.6|31899.6|31922.8|31902.8|31917.4|31897.4|33
1643040400000|2022-01-24 16:06:40|31917.9|31897.9|31919.1|31899.1|31921.3|31901.3|31917.9|31897.9|30
1643040410000|2022-01-24 16:06:50|31918.9|31898.9|31917.7|31897.7|31920|31900|31917.7|31897.7|24
1643040420000|2022-01-24 16:07:00|31917.2|31897.2|31915.1|31895.1|31918.7|31898.7|31913.5|31893.5|22
1643040430000|2022-01-24 16:07:10|31915.6|31895.6|31912|31892|31915.6|31895.6|31911.2|31891.2|31
1643040440000|2022-01-24 16:07:20|31912.8|31892.8|31911|31891|31912.8|31892.8|31909.6|31889.6|30
1643040450000|2022-01-24 16:07:30|31910.4|31890.4|31908|31888|31911.4|31891.4|31908|31888|28
1643040460000|2022-01-24 16:07:40|31907.3|31887.3|31904.3|31884.3|31908.6|31888.6|31903|31883|28
1643040470000|2022-01-24 16:07:50|31904|31884|31903.6|31883.6|31906.1|31886.1|31903.5|31883.5|30
1643040480000|2022-01-24 16:08:00|31904.4|31884.4|31906.7|31886.7|31907|31887|31903.4|31883.4|28
1643040490000|2022-01-24 16:08:10|31910.1|31890.1|31914.6|31894.6|31915.4|31895.4|31908.6|31888.6|29
1643040500000|2022-01-24 16:08:20|31911.7|31891.7|31913.7|31893.7|31914.1|31894.1|31911.7|31891.7|20
1643040510000|2022-01-24 16:08:30|31913.8|31893.8|31910.6|31890.6|31916.1|31896.1|31909.7|31889.7|28
1643040520000|2022-01-24 16:08:40|31910.8|31890.8|31912.1|31892.1|31913.5|31893.5|31909.5|31889.5|25
1643040530000|2022-01-24 16:08:50|31913.3|31893.3|31911.6|31891.6|31913.7|31893.7|31911|31891|19
1643040540000|2022-01-24 16:09:00|31911.1|31891.1|31912.1|31892.1|31914|31894|31910.8|31890.8|17
1643040550000|2022-01-24 16:09:10|31913.9|31893.9|31911.3|31891.3|31915.2|31895.2|31909|31889|29
1643040560000|2022-01-24 16:09:20|31911|31891|31908.6|31888.6|31911.7|31891.7|31908.6|31888.6|23
1643040570000|2022-01-24 16:09:30|31908.8|31888.8|31907.5|31887.5|31911.8|31891.8|31906.9|31886.9|20
1643040580000|2022-01-24 16:09:40|31909.8|31889.8|31909|31889|31911.1|31891.1|31907.3|31887.3|32
1643040590000|2022-01-24 16:09:50|31909.3|31889.3|31910.8|31890.8|31911.8|31891.8|31909|31889|18
1643040600000|2022-01-24 16:10:00|31910.7|31890.7|31906.6|31886.6|31911.2|31891.2|31906.6|31886.6|27
1643040610000|2022-01-24 16:10:10|31907.2|31887.2|31909.7|31889.7|31910.2|31890.2|31907|31887|21
1643040620000|2022-01-24 16:10:20|31909.6|31889.6|31903.8|31883.8|31909.6|31889.6|31903.4|31883.4|23
1643040630000|2022-01-24 16:10:30|31903.7|31883.7|31906.3|31886.3|31908.6|31888.6|31903.7|31883.7|28
1643040640000|2022-01-24 16:10:40|31906.5|31886.5|31905.8|31885.8|31909.3|31889.3|31905.3|31885.3|19
1643040650000|2022-01-24 16:10:50|31905.6|31885.6|31907.3|31887.3|31907.8|31887.8|31905.3|31885.3|22
1643040660000|2022-01-24 16:11:00|31906.7|31886.7|31906.8|31886.8|31907.8|31887.8|31905.6|31885.6|19
1643040670000|2022-01-24 16:11:10|31907|31887|31907.4|31887.4|31908.2|31888.2|31905.9|31885.9|20
1643040680000|2022-01-24 16:11:20|31906.9|31886.9|31906.3|31886.3|31908.6|31888.6|31906|31886|24
1643040690000|2022-01-24 16:11:30|31908.2|31888.2|31906.9|31886.9|31909.4|31889.4|31906.9|31886.9|20
1643040700000|2022-01-24 16:11:40|31907.4|31887.4|31907.5|31887.5|31907.9|31887.9|31906.3|31886.3|17
1643040710000|2022-01-24 16:11:50|31907.1|31887.1|31906|31886|31907.1|31887.1|31905.2|31885.2|17
1643040720000|2022-01-24 16:12:00|31905.9|31885.9|31910.2|31890.2|31910.6|31890.6|31905.9|31885.9|26
1643040730000|2022-01-24 16:12:10|31910.6|31890.6|31907.6|31887.6|31910.6|31890.6|31906.7|31886.7|18
1643040740000|2022-01-24 16:12:20|31909.3|31889.3|31908.3|31888.3|31909.5|31889.5|31907.6|31887.6|19
1643040750000|2022-01-24 16:12:30|31908.8|31888.8|31911.3|31891.3|31912.8|31892.8|31908.8|31888.8|24
1643040760000|2022-01-24 16:12:40|31911.4|31891.4|31911.1|31891.1|31912|31892|31909.7|31889.7|18
1643040770000|2022-01-24 16:12:50|31911|31891|31909.5|31889.5|31911|31891|31907.6|31887.6|20
1643040780000|2022-01-24 16:13:00|31909.3|31889.3|31911.1|31891.1|31913.1|31893.1|31909|31889|26
1643040790000|2022-01-24 16:13:10|31911.2|31891.2|31910.1|31890.1|31911.2|31891.2|31908.9|31888.9|19
1643040800000|2022-01-24 16:13:20|31909.9|31889.9|31911.7|31891.7|31911.8|31891.8|31908.6|31888.6|17
1643040810000|2022-01-24 16:13:30|31912.1|31892.1|31931.6|31911.6|31948.3|31912.9|31908.7|31888.7|31
1643040820000|2022-01-24 16:13:40|31932.2|31912.2|31933.2|31913.2|31933.8|31913.8|31931.5|31911.5|20
1643040830000|2022-01-24 16:13:50|31932.9|31912.9|31931.9|31911.9|31949.2|31913.7|31929.2|31896.4|24
1643040840000|2022-01-24 16:14:00|31932.8|31912.8|31932.2|31912.2|31949.2|31914.4|31932.2|31897.9|23
1643040850000|2022-01-24 16:14:10|31932.6|31912.6|31933.6|31913.6|31933.6|31913.6|31932.4|31912.4|14
1643040860000|2022-01-24 16:14:20|31933.9|31913.9|31931.6|31911.6|31934.6|31914.6|31931.6|31911.6|26
1643040870000|2022-01-24 16:14:30|31931.5|31911.5|31931.5|31911.5|31932.3|31912.3|31931.1|31911.1|15
1643040880000|2022-01-24 16:14:40|31931.4|31911.4|31932.9|31912.9|31934.6|31914.6|31931.3|31911.3|22
1643040890000|2022-01-24 16:14:50|31932|31912|31934.9|31914.9|31934.9|31914.9|31931.5|31911.5|22
1643040900000|2022-01-24 16:15:00|31935.5|31915.5|31933.9|31913.9|31935.5|31915.5|31933.9|31913.9|25
1643040910000|2022-01-24 16:15:10|31933.7|31913.7|31935.3|31915.3|31935.5|31915.5|31933.7|31913.7|17
1643040920000|2022-01-24 16:15:20|31935.1|31915.1|31936.5|31916.5|31937.1|31917.1|31934.9|31914.9|18
1643040930000|2022-01-24 16:15:30|31935.9|31915.9|31937.7|31917.7|31937.7|31917.7|31935.6|31915.6|23
1643040940000|2022-01-24 16:15:40|31938.4|31918.4|31939.4|31919.4|31939.4|31919.4|31937|31917|23
1643040950000|2022-01-24 16:15:50|31939.5|31919.5|31939.1|31919.1|31940.3|31920.3|31937.7|31917.7|30
1643040960000|2022-01-24 16:16:00|31939|31919|31939|31919|31939.5|31919.5|31938.3|31918.3|18
1643040970000|2022-01-24 16:16:10|31939.1|31919.1|31940.5|31920.5|31941.2|31921.2|31938.8|31918.8|24
1643040980000|2022-01-24 16:16:20|31940.2|31920.2|31941.3|31921.3|31941.7|31921.7|31940|31920|22
1643040990000|2022-01-24 16:16:30|31941.2|31921.2|31940.3|31920.3|31941.3|31921.3|31938|31918|25
1643041000000|2022-01-24 16:16:40|31940.4|31920.4|31936.8|31916.8|31942.4|31922.4|31936.8|31916.8|26
1643041010000|2022-01-24 16:16:50|31936.9|31916.9|31938.4|31918.4|31939|31919|31936.7|31916.7|22
1643041020000|2022-01-24 16:17:00|31938.7|31918.7|31941.7|31921.7|31943.2|31923.2|31937.6|31917.6|30
1643041030000|2022-01-24 16:17:10|31941.8|31921.8|31941.7|31921.7|31944.2|31924.2|31937.4|31917.4|30
1643041040000|2022-01-24 16:17:20|31942.4|31922.4|31943.3|31923.3|31943.8|31923.8|31939.8|31919.8|28
1643041050000|2022-01-24 16:17:30|31943.6|31923.6|31945.2|31925.2|31945.2|31925.2|31943.3|31923.3|23
1643041060000|2022-01-24 16:17:40|31945|31925|31944.8|31924.8|31945.3|31925.3|31944.6|31924.6|18
1643041070000|2022-01-24 16:17:50|31945.2|31925.2|31938.2|31918.2|31945.9|31925.9|31938.2|31918.2|14
1643041080000|2022-01-24 16:18:00|31940.4|31920.4|31945.7|31925.7|31946.9|31926.9|31940.4|31920.4|30
1643041090000|2022-01-24 16:18:10|31946.2|31926.2|31947.2|31927.2|31947.4|31927.4|31945.1|31925.1|23
1643041100000|2022-01-24 16:18:20|31947.3|31927.3|31947.7|31927.7|31948.6|31928.6|31943.4|31923.4|25
1643041110000|2022-01-24 16:18:30|31948.3|31928.3|31945.8|31925.8|31949.4|31929.4|31945.3|31925.3|25
1643041120000|2022-01-24 16:18:40|31946.9|31926.9|31947.8|31927.8|31948.7|31928.7|31946.2|31926.2|19
1643041130000|2022-01-24 16:18:50|31948|31928|31942.1|31922.1|31948|31928|31940.8|31920.8|24
1643041140000|2022-01-24 16:19:00|31942.8|31922.8|31941.4|31921.4|31942.8|31922.8|31941|31921|24
1643041150000|2022-01-24 16:19:10|31944.5|31924.5|31943.2|31923.2|31944.5|31924.5|31941.9|31921.9|19
1643041160000|2022-01-24 16:19:20|31942.7|31922.7|31942.9|31922.9|31943.2|31923.2|31941.9|31921.9|16
1643041170000|2022-01-24 16:19:30|31942.2|31922.2|31944.7|31924.7|31946.3|31926.3|31942.2|31922.2|24
1643041180000|2022-01-24 16:19:40|31944.8|31924.8|31944.8|31924.8|31945.5|31925.5|31944.3|31924.3|14
1643041190000|2022-01-24 16:19:50|31944.9|31924.9|31943.5|31923.5|31945|31925|31943|31923|16
1643041200000|2022-01-24 16:20:00|31943.6|31923.6|31947.5|31927.5|31947.6|31927.6|31943.4|31923.4|17
1643041210000|2022-01-24 16:20:10|31947|31927|31945.4|31925.4|31947.8|31927.8|31944|31924|24
1643041220000|2022-01-24 16:20:20|31944.7|31924.7|31943.2|31923.2|31946.2|31926.2|31942.8|31922.8|30
1643041230000|2022-01-24 16:20:30|31942.6|31922.6|31942.7|31922.7|31944.1|31924.1|31939.5|31919.5|23
1643041240000|2022-01-24 16:20:40|31942.3|31922.3|31940.7|31920.7|31943.8|31923.8|31940.4|31920.4|30
1643041250000|2022-01-24 16:20:50|31941.2|31921.2|31937.6|31917.6|31941.5|31921.5|31937.4|31917.4|19
1643041260000|2022-01-24 16:21:00|31937.4|31917.4|31936.9|31916.9|31938.5|31918.5|31935.3|31915.3|28
1643041270000|2022-01-24 16:21:10|31937.1|31917.1|31933.7|31913.7|31937.1|31917.1|31933.5|31913.5|27
1643041280000|2022-01-24 16:21:20|31932.7|31912.7|31932.1|31912.1|31932.7|31912.7|31930.7|31910.7|25
1643041290000|2022-01-24 16:21:30|31930.8|31910.8|31931.2|31911.2|31933.2|31913.2|31930.8|31910.8|21
1643041300000|2022-01-24 16:21:40|31931.5|31911.5|31926.3|31906.3|31931.9|31911.9|31926.3|31906.3|31
1643041310000|2022-01-24 16:21:50|31928.3|31908.3|31922.2|31902.2|31936.3|31911.3|31918.8|31886.3|35
1643041320000|2022-01-24 16:22:00|31921.4|31901.4|31924.9|31904.9|31940.1|31908.2|31921.4|31886.8|31
1643041330000|2022-01-24 16:22:10|31924.4|31904.4|31928|31908|31928.3|31908.3|31924.4|31904.4|23
1643041340000|2022-01-24 16:22:20|31927.4|31907.4|31924.7|31904.7|31927.7|31907.7|31923.9|31903.9|15
1643041350000|2022-01-24 16:22:30|31925.5|31905.5|31922.8|31902.8|31926.5|31906.5|31922.6|31902.6|30
1643041360000|2022-01-24 16:22:40|31922.7|31902.7|31940|31890|31940|31906.2|31921.8|31890|28
1643041370000|2022-01-24 16:22:50|31939.6|31889.6|31922.3|31902.3|31939.6|31904.2|31922.1|31889.6|24
1643041380000|2022-01-24 16:23:00|31922.9|31902.9|31926.3|31906.3|31941.1|31906.3|31922.4|31888.6|27
1643041390000|2022-01-24 16:23:10|31925.4|31905.4|31937.8|31887.8|31937.8|31906.9|31923|31887.8|28
1643041400000|2022-01-24 16:23:20|31938|31888|31924.1|31904.1|31939.1|31906.1|31923.5|31888|23
1643041410000|2022-01-24 16:23:30|31924.2|31904.2|31925.2|31905.2|31928|31908|31924.2|31904.2|23
1643041420000|2022-01-24 16:23:40|31924.5|31904.5|31922.3|31902.3|31926.3|31906.3|31921.7|31901.7|25
1643041430000|2022-01-24 16:23:50|31922.6|31902.6|31924|31904|31926.5|31906.5|31921.7|31901.7|22
1643041440000|2022-01-24 16:24:00|31923.1|31903.1|31922.9|31902.9|31925.6|31905.6|31922.1|31902.1|25
1643041450000|2022-01-24 16:24:10|31923.1|31903.1|31922.1|31902.1|31926.2|31906.2|31922.1|31902.1|32
1643041460000|2022-01-24 16:24:20|31922|31902|31921.2|31901.2|31924.3|31904.3|31921.2|31901.2|29
1643041470000|2022-01-24 16:24:30|31921.1|31901.1|31926|31906|31938.8|31906|31920.5|31887.6|28
1643041480000|2022-01-24 16:24:40|31925.2|31905.2|31922.4|31902.4|31925.2|31905.2|31921.9|31901.9|21
1643041490000|2022-01-24 16:24:50|31922.9|31902.9|31939.8|31889.8|31940.8|31907|31922.9|31889.8|18
1643041500000|2022-01-24 16:25:00|31927|31907|31929.7|31909.7|31932.9|31912.9|31927|31907|26
1643041510000|2022-01-24 16:25:10|31929.3|31909.3|31931.2|31911.2|31933.6|31913.6|31928.8|31908.8|24
1643041520000|2022-01-24 16:25:20|31930.7|31910.7|31931.8|31911.8|31933.3|31913.3|31930.7|31910.7|27
1643041530000|2022-01-24 16:25:30|31931.9|31911.9|31932.6|31912.6|31932.6|31912.6|31931.8|31911.8|19
1643041540000|2022-01-24 16:25:40|31932.8|31912.8|31929.4|31909.4|31946.5|31913.9|31927.8|31894.4|25
1643041550000|2022-01-24 16:25:50|31931.4|31911.4|31932.7|31912.7|31946.6|31914.4|31930.8|31896.5|23
1643041560000|2022-01-24 16:26:00|31932.6|31912.6|31946.8|31896.8|31946.8|31915|31931.8|31896.5|25
1643041570000|2022-01-24 16:26:10|31931.1|31911.1|31932.3|31912.3|31934.4|31914.4|31931.1|31911.1|29
1643041580000|2022-01-24 16:26:20|31932|31912|31932.1|31912.1|31933|31913|31931.7|31911.7|16
1643041590000|2022-01-24 16:26:30|31932.3|31912.3|31947.7|31897.7|31949|31914.7|31932.3|31897.7|19
1643041600000|2022-01-24 16:26:40|31947.4|31897.4|31947.3|31897.3|31947.8|31897.8|31946.9|31896.9|16
1643041610000|2022-01-24 16:26:50|31949.2|31899.2|31933.1|31913.1|31949.2|31913.6|31933.1|31899.2|15
1643041620000|2022-01-24 16:27:00|31933.5|31913.5|31942|31922|31950.5|31923.2|31933.5|31900.5|32
1643041630000|2022-01-24 16:27:10|31941|31921|31937.8|31917.8|31942.4|31922.4|31936.7|31916.7|29
1643041640000|2022-01-24 16:27:20|31937.2|31917.2|31950.4|31900.4|31952.5|31917.6|31934.5|31898|29
1643041650000|2022-01-24 16:27:30|31949.9|31899.9|31935.3|31915.3|31949.9|31916.7|31935.2|31899.9|17
1643041660000|2022-01-24 16:27:40|31935.4|31915.4|31949.5|31899.5|31949.5|31916.5|31932.9|31899.5|25
1643041670000|2022-01-24 16:27:50|31949.1|31899.1|31933.3|31913.3|31949.1|31914.2|31932.1|31899.1|26
1643041680000|2022-01-24 16:28:00|31933.4|31913.4|31934.2|31914.2|31934.6|31914.6|31933.4|31913.4|14
1643041690000|2022-01-24 16:28:10|31934|31914|31945.8|31895.8|31946.7|31914.2|31931.5|31895.2|16
1643041700000|2022-01-24 16:28:20|31946.1|31896.1|31930.5|31910.5|31946.1|31910.9|31929.6|31895.2|22
1643041710000|2022-01-24 16:28:30|31930.7|31910.7|31932.1|31912.1|31945.5|31916.4|31928.9|31894.7|23
1643041720000|2022-01-24 16:28:40|31931.9|31911.9|31932.2|31912.2|31933.3|31913.3|31931.2|31911.2|20
1643041730000|2022-01-24 16:28:50|31932.7|31912.7|31935.5|31915.5|31952.3|31916.7|31932.7|31899.6|28
1643041740000|2022-01-24 16:29:00|31935.1|31915.1|31933.4|31913.4|31936|31916|31933.4|31913.4|23
1643041750000|2022-01-24 16:29:10|31933.8|31913.8|31936.1|31916.1|31936.2|31916.2|31933.6|31913.6|23
1643041760000|2022-01-24 16:29:20|31936.2|31916.2|31938.7|31918.7|31938.9|31918.9|31936|31916|23
1643041770000|2022-01-24 16:29:30|31938.2|31918.2|31941.9|31921.9|31955.5|31923.5|31938.2|31904.8|27
1643041780000|2022-01-24 16:29:40|31941.4|31921.4|31941|31921|31942.2|31922.2|31935.2|31915.2|33
1643041790000|2022-01-24 16:29:50|31937.3|31917.3|31939|31919|31953|31919.6|31935.7|31902|20
1643041800000|2022-01-24 16:30:00|31941.2|31921.2|31942.2|31922.2|31958.8|31924.6|31937.9|31908.8|34
1643041810000|2022-01-24 16:30:10|31941.1|31921.1|31942.4|31922.4|31944.3|31924.3|31941.1|31921.1|23
1643041820000|2022-01-24 16:30:20|31942.7|31922.7|31957.3|31907.3|31959.6|31923.1|31941.7|31906.1|24
1643041830000|2022-01-24 16:30:30|31957.8|31907.8|31951.4|31901.4|31960|31921.2|31937.3|31901|34
1643041840000|2022-01-24 16:30:40|31951|31901|31950.6|31900.6|31952.6|31902.6|31950|31900|27
1643041850000|2022-01-24 16:30:50|31950.7|31900.7|31949.4|31899.4|31950.7|31900.7|31946.8|31896.8|27
1643041860000|2022-01-24 16:31:00|31949.9|31899.9|31951.8|31901.8|31952.9|31902.9|31949.7|31899.7|28
1643041870000|2022-01-24 16:31:10|31951.2|31901.2|31950.5|31900.5|31951.3|31901.3|31949.4|31899.4|27
1643041880000|2022-01-24 16:31:20|31951.2|31901.2|31952.2|31902.2|31952.2|31902.2|31950.3|31900.3|19
1643041890000|2022-01-24 16:31:30|31952.1|31902.1|31948|31898|31952.1|31902.1|31947.3|31897.3|26
1643041900000|2022-01-24 16:31:40|31947.9|31897.9|31947.3|31897.3|31948.3|31898.3|31946.5|31896.5|24
1643041910000|2022-01-24 16:31:50|31946.7|31896.7|31938.4|31918.4|31952|31918.4|31934.4|31896.5|26
1643041920000|2022-01-24 16:32:00|31937.2|31917.2|31933.8|31913.8|31937.7|31917.7|31933.8|31913.8|23
1643041930000|2022-01-24 16:32:10|31933.6|31913.6|31933.1|31913.1|31934.6|31914.6|31933|31913|25
1643041940000|2022-01-24 16:32:20|31933.2|31913.2|31933|31913|31933.5|31913.5|31932.4|31912.4|21
1643041950000|2022-01-24 16:32:30|31932.7|31912.7|31947.4|31897.4|31949.4|31915.7|31931.9|31897|26
1643041960000|2022-01-24 16:32:40|31947.1|31897.1|31935|31915|31952.6|31918.8|31935|31896.9|23
1643041970000|2022-01-24 16:32:50|31935.1|31915.1|31934|31914|31949.3|31916.3|31932.9|31899|27
1643041980000|2022-01-24 16:33:00|31933.9|31913.9|31950.3|31900.3|31950.6|31914.5|31933.9|31899.8|19
1643041990000|2022-01-24 16:33:10|31946.7|31896.7|31954.6|31904.6|31954.7|31904.7|31946.6|31896.6|37
1643042000000|2022-01-24 16:33:20|31955.4|31905.4|31951.9|31901.9|31955.6|31905.6|31951.9|31901.9|27
1643042010000|2022-01-24 16:33:30|31952.2|31902.2|31953|31903|31956.7|31906.7|31952|31902|30
1643042020000|2022-01-24 16:33:40|31957.8|31907.8|31957.9|31907.9|31958.4|31921.1|31940.5|31904.9|24
1643042030000|2022-01-24 16:33:50|31958|31908|31942.4|31922.4|31958.1|31922.7|31940.2|31905.2|20
1643042040000|2022-01-24 16:34:00|31942.5|31922.5|31941.7|31921.7|31957.7|31923.1|31939.6|31903.5|33
1643042050000|2022-01-24 16:34:10|31941.8|31921.8|31941.2|31921.2|31941.9|31921.9|31938.6|31918.6|27
1643042060000|2022-01-24 16:34:20|31942|31922|31954.6|31904.6|31955.3|31922|31936.8|31903.7|24
1643042070000|2022-01-24 16:34:30|31954|31904|31950.1|31900.1|31954|31916.6|31933.8|31898.9|30
1643042080000|2022-01-24 16:34:40|31951.4|31901.4|31935.6|31915.6|31952|31917|31932.1|31897.1|19
1643042090000|2022-01-24 16:34:50|31936.2|31916.2|31935.2|31915.2|31936.2|31916.2|31933.6|31913.6|22
1643042100000|2022-01-24 16:35:00|31935.3|31915.3|31935.1|31915.1|31935.7|31915.7|31934.6|31914.6|24
1643042110000|2022-01-24 16:35:10|31935.5|31915.5|31936.1|31916.1|31936.2|31916.2|31935|31915|17
1643042120000|2022-01-24 16:35:20|31935.6|31915.6|31936.7|31916.7|31948.7|31918|31934|31898.7|18
1643042130000|2022-01-24 16:35:30|31938.6|31918.6|31934.7|31914.7|31955.1|31919.4|31934.7|31900.7|26
1643042140000|2022-01-24 16:35:40|31935.3|31915.3|31936|31916|31938|31918|31932.9|31912.9|26
1643042150000|2022-01-24 16:35:50|31936.9|31916.9|31935.4|31915.4|31937.6|31917.6|31935.4|31915.4|17
1643042160000|2022-01-24 16:36:00|31934.6|31914.6|31936.6|31916.6|31937.8|31917.8|31934|31914|21
1643042170000|2022-01-24 16:36:10|31936.5|31916.5|31936.9|31916.9|31939.5|31919.5|31936.2|31916.2|21
1643042180000|2022-01-24 16:36:20|31935.8|31915.8|31934|31914|31937.5|31917.5|31933.6|31913.6|30
1643042190000|2022-01-24 16:36:30|31935.8|31915.8|31933.6|31913.6|31935.8|31915.8|31931|31911|32
1643042200000|2022-01-24 16:36:40|31933.3|31913.3|31933.5|31913.5|31934.7|31914.7|31931.8|31911.8|22
1643042210000|2022-01-24 16:36:50|31933.6|31913.6|31931.5|31911.5|31933.9|31913.9|31931.4|31911.4|22
1643042220000|2022-01-24 16:37:00|31931.9|31911.9|31935|31915|31948.7|31915|31931|31896.5|24
1643042230000|2022-01-24 16:37:10|31934.3|31914.3|31937.7|31917.7|31937.9|31917.9|31934.3|31914.3|28
1643042240000|2022-01-24 16:37:20|31937.9|31917.9|31948.9|31898.9|31950.9|31917.9|31935.1|31898.9|29
1643042250000|2022-01-24 16:37:30|31949.2|31899.2|31932.5|31912.5|31950.1|31914.1|31932.2|31897.8|32
1643042260000|2022-01-24 16:37:40|31932.1|31912.1|31927.9|31907.9|31932.6|31912.6|31927.7|31907.7|17
1643042270000|2022-01-24 16:37:50|31928.5|31908.5|31933.9|31913.9|31947.6|31914|31928.3|31897.6|21
1643042280000|2022-01-24 16:38:00|31934|31914|31950.4|31900.4|31955.1|31915.6|31932.8|31898.8|33
1643042290000|2022-01-24 16:38:10|31950.3|31900.3|31951.8|31901.8|31951.8|31917.7|31933.6|31900.3|26
1643042300000|2022-01-24 16:38:20|31951.2|31901.2|31935.2|31915.2|31951.8|31918.6|31935.2|31901.2|31
1643042310000|2022-01-24 16:38:30|31935.1|31915.1|31935.2|31915.2|31949.7|31921.1|31934.2|31896.4|22
1643042320000|2022-01-24 16:38:40|31935.6|31915.6|31935.9|31915.9|31936.1|31916.1|31931.2|31911.2|27
1643042330000|2022-01-24 16:38:50|31935.7|31915.7|31933.8|31913.8|31935.7|31915.7|31933.8|31913.8|28
1643042340000|2022-01-24 16:39:00|31934.1|31914.1|31936.6|31916.6|31950.5|31916.6|31934.1|31898.3|30
1643042350000|2022-01-24 16:39:10|31936.8|31916.8|31937.5|31917.5|31954|31919|31934.6|31902.4|27
1643042360000|2022-01-24 16:39:20|31937.4|31917.4|31936.5|31916.5|31938.4|31918.4|31936.4|31916.4|21
1643042370000|2022-01-24 16:39:30|31937|31917|31954|31904|31955.1|31920.4|31936.5|31901.5|22
1643042380000|2022-01-24 16:39:40|31954.4|31904.4|31936|31916|31954.4|31918.4|31935.8|31904.4|23
1643042390000|2022-01-24 16:39:50|31935.2|31915.2|31949|31899|31950.8|31915.2|31935.1|31898.7|23
1643042400000|2022-01-24 16:40:00|31949.1|31899.1|31935.7|31915.7|31949.4|31916.7|31934.1|31899.1|25
1643042410000|2022-01-24 16:40:10|31936.5|31916.5|31960.9|31910.9|31960.9|31917.7|31935.7|31900.6|29
1643042420000|2022-01-24 16:40:20|31962.9|31912.9|31973.7|31923.7|31974.3|31942|31956|31912.9|32
1643042430000|2022-01-24 16:40:30|31973.1|31923.1|31987.8|31937.8|32002.7|31952.7|31960.4|31923.1|39
1643042440000|2022-01-24 16:40:40|31987.3|31937.3|31987.5|31937.5|31989.2|31939.2|31986|31936|29
1643042450000|2022-01-24 16:40:50|31987.6|31937.6|31984.4|31934.4|31987.6|31937.6|31984.2|31934.2|16
1643042460000|2022-01-24 16:41:00|31984.6|31934.6|31986.9|31936.9|31988.2|31938.2|31984.6|31934.1|25
1643042470000|2022-01-24 16:41:10|31986.7|31936.7|31987.4|31937.4|31989.6|31939.6|31986|31936|23
1643042480000|2022-01-24 16:41:20|31987.3|31937.3|31984.5|31934.5|31988.7|31938.7|31982.1|31932.1|27
1643042490000|2022-01-24 16:41:30|31982.6|31932.6|31981.7|31931.7|31983.2|31933.2|31981|31931|20
1643042500000|2022-01-24 16:41:40|31981.9|31931.9|31981.9|31931.9|31982.3|31932.3|31981.3|31931.3|16
1643042510000|2022-01-24 16:41:50|31982.2|31932.2|31980.7|31930.7|31982.2|31932.2|31979.8|31929.8|16
1643042520000|2022-01-24 16:42:00|31980.9|31930.9|31981.8|31931.8|31982.4|31932.4|31980.4|31930.4|20
1643042530000|2022-01-24 16:42:10|31982.4|31932.4|31981.9|31931.9|31982.5|31932.5|31981.8|31931.8|20
1643042540000|2022-01-24 16:42:20|31981.7|31931.7|31978.6|31928.6|31981.9|31931.9|31978.6|31928.6|25
1643042550000|2022-01-24 16:42:30|31980.8|31930.8|31977.2|31927.2|31982.3|31932.3|31977.1|31927.1|28
1643042560000|2022-01-24 16:42:40|31977.5|31927.5|31976.5|31926.5|31978.9|31928.9|31976.1|31926.1|27
1643042570000|2022-01-24 16:42:50|31977|31927|31976.1|31926.1|31978.6|31927.4|31974.8|31924.8|29
1643042580000|2022-01-24 16:43:00|31977.1|31927.1|31975.4|31925.4|31977.1|31927.1|31974.1|31924.1|32
1643042590000|2022-01-24 16:43:10|31975.3|31925.3|31975.3|31925.3|31976.1|31926.1|31974.2|31924.2|25
1643042600000|2022-01-24 16:43:20|31975.6|31925.6|31977.7|31927.7|31978.7|31928.7|31975.6|31925.6|34
1643042610000|2022-01-24 16:43:30|31978.5|31928.5|31979|31929|31980.9|31930.5|31978.1|31928.1|28
1643042620000|2022-01-24 16:43:40|31977.8|31927.8|31978.9|31928.9|31980.1|31930.1|31977.3|31927.3|29
1643042630000|2022-01-24 16:43:50|31978.8|31928.8|31982.6|31932.6|31983|31933|31978.8|31928.8|25
1643042640000|2022-01-24 16:44:00|31981|31931|31981.8|31931.8|31983.1|31933.1|31980.3|31930.3|25
1643042650000|2022-01-24 16:44:10|31983|31933|31976.6|31926.6|31983.3|31933.3|31975.3|31925.3|32
1643042660000|2022-01-24 16:44:20|31976.7|31926.7|31976.5|31926.5|31980.3|31930.3|31974.3|31924.3|26
1643042670000|2022-01-24 16:44:30|31978.2|31928.2|31979.3|31929.3|31980.2|31930.2|31973.4|31923.4|26
1643042680000|2022-01-24 16:44:40|31979.9|31929.9|31973.5|31923.5|31980.7|31930.7|31973.5|31923.5|27
1643042690000|2022-01-24 16:44:50|31974|31924|31972.1|31922.1|31976.4|31926.4|31970|31920|32
1643042700000|2022-01-24 16:45:00|31972.5|31922.5|31972.8|31922.8|31972.8|31922.8|31971.6|31921.6|19
1643042710000|2022-01-24 16:45:10|31972.5|31922.5|31973|31923|31975.2|31925.2|31972.2|31922.2|31
1643042720000|2022-01-24 16:45:20|31973.3|31923.3|31973|31923|31974|31924|31971.9|31921.9|24
1643042730000|2022-01-24 16:45:30|31972.3|31922.3|31973.6|31923.6|31973.6|31923.6|31972.1|31922.1|25
1643042740000|2022-01-24 16:45:40|31974.1|31924.1|31958.2|31938.2|31975.5|31939.4|31958.2|31922.5|21
1643042750000|2022-01-24 16:45:50|31957.8|31937.8|31973.8|31923.8|31974.5|31938.5|31956.1|31919.4|32
1643042760000|2022-01-24 16:46:00|31973.3|31923.3|31977.5|31927.5|31977.5|31927.5|31969.8|31919.8|26
1643042770000|2022-01-24 16:46:10|31976.9|31926.9|31977.2|31927.2|31977.7|31927.7|31976.1|31926.1|20
1643042780000|2022-01-24 16:46:20|31977.8|31927.8|31976.5|31926.5|31977.8|31927.8|31975.5|31925.5|13
1643042790000|2022-01-24 16:46:30|31976.4|31926.4|31972.2|31922.2|31976.4|31926.4|31970.8|31920.8|24
1643042800000|2022-01-24 16:46:40|31972.9|31922.9|31971.5|31921.5|31974.6|31924.6|31970.5|31920.5|25
1643042810000|2022-01-24 16:46:50|31970.9|31920.9|31970.6|31920.6|31972|31922|31970.5|31920.5|24
1643042820000|2022-01-24 16:47:00|31970.7|31920.7|31969.2|31919.2|31971.5|31921.5|31967.8|31917.8|24
1643042830000|2022-01-24 16:47:10|31969.4|31919.4|31954|31934|31969.4|31935.7|31952.7|31917.4|26
1643042840000|2022-01-24 16:47:20|31953.8|31933.8|31956.6|31936.6|31970.5|31938.9|31953.8|31919.2|25
1643042850000|2022-01-24 16:47:30|31956|31936|31975.2|31925.2|31979|31936|31955.1|31922.5|27
1643042860000|2022-01-24 16:47:40|31975.6|31925.6|31975.8|31925.8|31979.1|31929.1|31974.9|31924.9|22
1643042870000|2022-01-24 16:47:50|31976.4|31926.4|31977.9|31927.9|31978|31928|31975.5|31925.5|19
1643042880000|2022-01-24 16:48:00|31978.9|31928.9|31977.5|31927.5|31981.9|31931.9|31976.1|31926.1|33
1643042890000|2022-01-24 16:48:10|31975.5|31925.5|31976.1|31926.1|31978|31928|31975.5|31925.5|25
1643042900000|2022-01-24 16:48:20|31976.4|31926.4|31977.1|31927.1|31977.7|31927.7|31975.5|31925.5|21
1643042910000|2022-01-24 16:48:30|31976.8|31926.8|31974.2|31924.2|31977.7|31927.7|31974.2|31924.2|22
1643042920000|2022-01-24 16:48:40|31974.6|31924.6|31975.5|31925.5|31975.8|31925.8|31974.4|31924.4|19
1643042930000|2022-01-24 16:48:50|31975.9|31925.9|31980.7|31930.7|31980.7|31930.7|31975.4|31925.4|18
1643042940000|2022-01-24 16:49:00|31979.9|31929.9|31981|31931|31981.7|31931.7|31978.9|31928.9|29
1643042950000|2022-01-24 16:49:10|31981.1|31931.1|31981.5|31931.5|31981.5|31931.5|31979.4|31929.4|22
1643042960000|2022-01-24 16:49:20|31980.9|31930.9|31978.5|31928.5|31982.1|31932.1|31978|31928|19
1643042970000|2022-01-24 16:49:30|31978.8|31928.8|31977.6|31927.6|31978.9|31928.9|31976.7|31926.7|25
1643042980000|2022-01-24 16:49:40|31977.8|31927.8|31976.4|31926.4|31977.8|31927.8|31975.2|31925.2|22
1643042990000|2022-01-24 16:49:50|31976.2|31926.2|31979.8|31929.8|31979.9|31929.9|31976.2|31926.2|22
1643043000000|2022-01-24 16:50:00|31979.2|31929.2|31981.1|31931.1|31981.7|31931.7|31979.2|31929.2|26
1643043010000|2022-01-24 16:50:10|31981.4|31931.4|31978.9|31928.9|31981.4|31931.4|31978.8|31928.8|21
1643043020000|2022-01-24 16:50:20|31980.3|31930.3|31981.5|31931.5|31983.3|31933.3|31979.5|31929.5|32
1643043030000|2022-01-24 16:50:30|31981.4|31931.4|31982.5|31932.5|31983|31933|31980.6|31930.6|19
1643043040000|2022-01-24 16:50:40|31981.8|31931.8|31980.5|31930.5|31983.6|31933.6|31979.9|31929.9|22
1643043050000|2022-01-24 16:50:50|31980.6|31930.6|31979.1|31929.1|31980.6|31930.6|31979|31929|16
1643043060000|2022-01-24 16:51:00|31979.4|31929.4|31977.5|31927.5|31980.2|31930.2|31975.3|31925.3|21
1643043070000|2022-01-24 16:51:10|31977.8|31927.8|31979.8|31929.8|31980.1|31930.1|31977.6|31927.6|21
1643043080000|2022-01-24 16:51:20|31980|31930|31982.5|31932.5|31983.1|31933.1|31980|31930|20
1643043090000|2022-01-24 16:51:30|31979.4|31929.4|31986.8|31936.8|31987|31937|31977.7|31927.7|27
1643043100000|2022-01-24 16:51:40|31986.7|31936.7|31991.9|31941.9|31992.3|31942.3|31985.8|31935.8|29
1643043110000|2022-01-24 16:51:50|31992.5|31942.5|31996.8|31946.8|31997.8|31947.8|31992.5|31942.5|29
1643043120000|2022-01-24 16:52:00|31996|31946|31996.6|31946.6|31998.3|31948.3|31995.2|31945.2|27
1643043130000|2022-01-24 16:52:10|31996.2|31946.2|31991.2|31941.2|31996.8|31962.1|31976.6|31941.2|30
1643043140000|2022-01-24 16:52:20|31992.2|31942.2|31985.6|31935.6|31993.5|31951.4|31971.4|31934.1|26
1643043150000|2022-01-24 16:52:30|31985.2|31935.2|31983.8|31933.8|31985.5|31935.5|31982.2|31932.2|30
1643043160000|2022-01-24 16:52:40|31984.8|31934.8|31986.7|31936.7|31986.7|31936.7|31983.7|31933.7|25
1643043170000|2022-01-24 16:52:50|31987.4|31937.4|31987.7|31937.7|31987.8|31937.8|31985.3|31935.3|27
1643043180000|2022-01-24 16:53:00|31988.3|31938.3|31986.6|31936.6|31989.3|31939.3|31986.5|31936.5|21
1643043190000|2022-01-24 16:53:10|31987.2|31937.2|31988.3|31938.3|31989.1|31939.1|31987.2|31937.2|26
1643043200000|2022-01-24 16:53:20|31987.9|31937.9|31990.1|31940.1|31990.1|31940.1|31987.9|31937.9|24
1643043210000|2022-01-24 16:53:30|31990.2|31940.2|31989.8|31939.8|31990.8|31940.8|31989.8|31939.8|19
1643043220000|2022-01-24 16:53:40|31989.9|31939.9|31988.8|31938.8|31990.6|31940.6|31988.1|31938.1|26
1643043230000|2022-01-24 16:53:50|31989.8|31939.8|31992|31942|31992|31942|31987.7|31937.7|29
1643043240000|2022-01-24 16:54:00|31991.9|31941.9|31992.9|31942.9|31993.1|31943.1|31991.7|31941.7|19
1643043250000|2022-01-24 16:54:10|31992.7|31942.7|31992|31942|31994.6|31944.6|31990|31940|24
1643043260000|2022-01-24 16:54:20|31991.5|31941.5|31985.9|31935.9|31991.7|31941.7|31985.9|31935.9|32
1643043270000|2022-01-24 16:54:30|31985.7|31935.7|31988.7|31938.7|31990.4|31940.4|31985.7|31935.7|26
1643043280000|2022-01-24 16:54:40|31988.2|31938.2|31991.6|31941.6|31991.9|31941.9|31988.1|31938.1|25
1643043290000|2022-01-24 16:54:50|31991.9|31941.9|31989.3|31939.3|31991.9|31941.9|31989.3|31939.3|21
1643043300000|2022-01-24 16:55:00|31988.8|31938.8|31988.1|31938.1|31989.2|31939.2|31985.4|31935.4|28
1643043310000|2022-01-24 16:55:10|31987.7|31937.7|31990.9|31940.9|31990.9|31940.9|31987.7|31937.7|27
1643043320000|2022-01-24 16:55:20|31990.2|31940.2|31990|31940|31990.5|31940.5|31989.7|31939.7|22
1643043330000|2022-01-24 16:55:30|31989.7|31939.7|31988.1|31938.1|31989.9|31939.9|31988.1|31938.1|15
1643043340000|2022-01-24 16:55:40|31988.2|31938.2|31971.2|31951.2|31988.7|31952.5|31970.9|31938.2|18
1643043350000|2022-01-24 16:55:50|31971.7|31951.7|31984|31934|31985.6|31951.7|31971.7|31933.7|24
1643043360000|2022-01-24 16:56:00|31984.1|31934.1|31987.4|31937.4|31987.4|31937.4|31983.8|31933.8|26
1643043370000|2022-01-24 16:56:10|31987.2|31937.2|31986.5|31936.5|31987.3|31937.3|31986.5|31936.5|15
1643043380000|2022-01-24 16:56:20|31986.3|31936.3|31986.2|31936.2|31987.4|31937.4|31984.2|31934.2|24
1643043390000|2022-01-24 16:56:30|31987.2|31937.2|31982.7|31932.7|31987.2|31950.2|31967.5|31932.2|30
1643043400000|2022-01-24 16:56:40|31982.9|31932.9|31984.2|31934.2|31985.4|31935.4|31982.7|31932.7|25
1643043410000|2022-01-24 16:56:50|31984.1|31934.1|31986|31936|31986.2|31936.2|31983.7|31933.7|25
1643043420000|2022-01-24 16:57:00|31985.8|31935.8|31986.1|31936.1|31986.5|31936.5|31985.8|31935.8|17
1643043430000|2022-01-24 16:57:10|31986.2|31936.2|31971.4|31951.4|31987.9|31952|31971.4|31936|20
1643043440000|2022-01-24 16:57:20|31972.6|31952.6|31972|31952|31973|31953|31971.1|31951.1|17
1643043450000|2022-01-24 16:57:30|31971.8|31951.8|31971.5|31951.5|31971.9|31951.9|31971|31951|19
1643043460000|2022-01-24 16:57:40|31987.2|31937.2|31986.6|31936.6|31988.1|31938.1|31985.4|31935.4|17
1643043470000|2022-01-24 16:57:50|31986.8|31936.8|31987.2|31937.2|31987.4|31937.4|31986.5|31936.5|16
1643043480000|2022-01-24 16:58:00|31986.3|31936.3|31986.9|31936.9|31987.2|31937.2|31985.9|31935.9|18
1643043490000|2022-01-24 16:58:10|31985.6|31935.6|31973.5|31953.5|31989.1|31954.6|31973.3|31935.4|19
1643043500000|2022-01-24 16:58:20|31973.3|31953.3|31982.8|31932.8|31983.2|31953.6|31966.6|31932.8|23
1643043510000|2022-01-24 16:58:30|31982.7|31932.7|31987.7|31937.7|31987.8|31937.8|31982.7|31932.7|17
1643043520000|2022-01-24 16:58:40|31986.7|31936.7|31986.1|31936.1|31986.8|31936.8|31985.3|31935.3|28
1643043530000|2022-01-24 16:58:50|31986.4|31936.4|31987.7|31937.7|31987.7|31937.7|31984.9|31934.9|25
1643043540000|2022-01-24 16:59:00|31988.1|31938.1|31988|31938|31989|31939|31986.5|31936.5|28
1643043550000|2022-01-24 16:59:10|31987.7|31937.7|31988.7|31938.7|31989.1|31939.1|31987.5|31937.5|25
1643043560000|2022-01-24 16:59:20|31988.9|31938.9|31986.3|31936.3|31988.9|31938.9|31985.5|31935.5|20
1643043570000|2022-01-24 16:59:30|31987.6|31937.6|31986.8|31936.8|31988.5|31950.3|31969.1|31934.3|28
1643043580000|2022-01-24 16:59:40|31986.6|31936.6|31988.2|31938.2|31988.5|31938.5|31985.2|31935.2|29
1643043590000|2022-01-24 16:59:50|31988.6|31938.6|31988.1|31938.1|31989.2|31939.2|31987.6|31937.6|24
1643043600000|2022-01-24 17:00:00|31988.6|31938.6|31988.6|31938.6|31991.4|31941.4|31987.1|31937.1|24
1643043610000|2022-01-24 17:00:10|31988.5|31938.5|31990.6|31940.6|31990.6|31940.6|31987.6|31937.6|23
1643043620000|2022-01-24 17:00:20|31990.8|31940.8|31991.1|31941.1|31992.2|31942.2|31990.4|31940.4|20
1643043630000|2022-01-24 17:00:30|31990.7|31940.7|31990.1|31940.1|31991.8|31941.8|31986.8|31936.8|29
1643043640000|2022-01-24 17:00:40|31990.4|31940.4|31989.4|31939.4|31990.6|31940.6|31989.2|31939.2|25
1643043650000|2022-01-24 17:00:50|31989.3|31939.3|31990.5|31940.5|31990.5|31940.5|31988.5|31938.5|15
1643043660000|2022-01-24 17:01:00|31990|31940|31990.5|31940.5|31991.7|31941.7|31990|31940|22
1643043670000|2022-01-24 17:01:10|31990.3|31940.3|31990.3|31940.3|31991.1|31941.1|31990|31940|18
1643043680000|2022-01-24 17:01:20|31990.6|31940.6|31972.3|31952.3|31991|31952.3|31972.3|31939.9|14
1643043690000|2022-01-24 17:01:30|31990|31940|31970.7|31950.7|31990.8|31951.5|31970.1|31936.8|20
1643043700000|2022-01-24 17:01:40|31988.4|31938.4|31986.9|31936.9|31988.4|31952|31970.7|31935.3|26
1643043710000|2022-01-24 17:01:50|31986.7|31936.7|31987.8|31937.8|31988|31938|31986.2|31936.2|27
1643043720000|2022-01-24 17:02:00|31987.6|31937.6|31986.1|31936.1|31988.2|31938.2|31986.1|31936.1|24
1643043730000|2022-01-24 17:02:10|31986|31936|31983.5|31933.5|31986.5|31948|31965.4|31933.5|24
1643043740000|2022-01-24 17:02:20|31981.2|31931.2|31966.1|31946.1|31982.1|31946.9|31964.8|31931|28
1643043750000|2022-01-24 17:02:30|31985.6|31935.6|31976|31956|31989.1|31956.3|31969|31935.6|36
1643043760000|2022-01-24 17:02:40|31976.3|31956.3|31990.4|31940.4|31993.2|31960.1|31975.9|31938|30
1643043770000|2022-01-24 17:02:50|31989.5|31939.5|31986.9|31936.9|31991.4|31941.4|31986.5|31936.5|32
1643043780000|2022-01-24 17:03:00|31986.2|31936.2|31989.1|31939.1|31989.1|31939.1|31986.2|31936.2|32
1643043790000|2022-01-24 17:03:10|31988.9|31938.9|31988.9|31938.9|31989.2|31939.2|31988|31938|26
1643043800000|2022-01-24 17:03:20|31988.8|31938.8|31972.4|31952.4|31990.3|31954.3|31972.4|31937.3|24
1643043810000|2022-01-24 17:03:30|31972.3|31952.3|31984.6|31934.6|31987.9|31955.7|31968.9|31934.6|28
1643043820000|2022-01-24 17:03:40|31984.7|31934.7|31984.1|31934.1|31986.1|31954.8|31969.2|31933.6|32
1643043830000|2022-01-24 17:03:50|31984.5|31934.5|31983.7|31933.7|31984.5|31950.7|31967.7|31931.7|30
1643043840000|2022-01-24 17:04:00|31985.3|31935.3|31986.5|31936.5|31986.5|31936.5|31984.2|31934.2|26
1643043850000|2022-01-24 17:04:10|31986.4|31936.4|31968.5|31948.5|31986.4|31948.6|31965.1|31934.6|27
1643043860000|2022-01-24 17:04:20|31971.6|31951.6|31990.6|31940.6|31991.1|31958.5|31971.6|31938.8|30
1643043870000|2022-01-24 17:04:30|31990.5|31940.5|31989.5|31939.5|31990.5|31940.5|31989|31939|22
1643043880000|2022-01-24 17:04:40|31989.9|31939.9|31988.8|31938.8|31991.6|31941.6|31988.8|31938.8|21
1643043890000|2022-01-24 17:04:50|31988|31938|31988.3|31938.3|31989.5|31939.5|31986.2|31936.2|27
1643043900000|2022-01-24 17:05:00|31989|31939|31987.5|31937.5|31989.2|31939.2|31987.4|31937.4|27
1643043910000|2022-01-24 17:05:10|31987.3|31937.3|31986.6|31936.6|31988.2|31950.4|31970.4|31935.2|24
1643043920000|2022-01-24 17:05:20|31986.8|31936.8|31987.9|31937.9|31988.4|31938.4|31986.6|31936.6|20
1643043930000|2022-01-24 17:05:30|31987.6|31937.6|31987.6|31937.6|31988.5|31938.5|31987.4|31937.4|25
1643043940000|2022-01-24 17:05:40|31987.9|31937.9|31984|31934|31987.9|31937.9|31981.5|31931.5|21
1643043950000|2022-01-24 17:05:50|31984.5|31934.5|31985|31935|31985|31950.1|31967.7|31931.6|23
1643043960000|2022-01-24 17:06:00|31984.8|31934.8|31985.2|31935.2|31985.7|31951.1|31969.1|31933.8|27
1643043970000|2022-01-24 17:06:10|31985.3|31935.3|31986|31936|31986.6|31936.6|31985|31935|22
1643043980000|2022-01-24 17:06:20|31985.7|31935.7|31982.6|31932.6|31985.7|31935.7|31982.4|31932.4|15
1643043990000|2022-01-24 17:06:30|31982.4|31932.4|31984.8|31934.8|31984.8|31934.8|31980.7|31930.7|23
1643044000000|2022-01-24 17:06:40|31984.9|31934.9|31983.6|31933.6|31984.9|31934.9|31983.2|31933.2|18
1643044010000|2022-01-24 17:06:50|31983.5|31933.5|31981.7|31931.7|31983.6|31933.6|31981.7|31931.7|14
1643044020000|2022-01-24 17:07:00|31980.2|31930.2|31981.9|31931.9|31982.8|31932.8|31980.2|31930.2|16
1643044030000|2022-01-24 17:07:10|31982.1|31932.1|31982.3|31932.3|31982.5|31947.5|31964.6|31931.2|17
1643044040000|2022-01-24 17:07:20|31982|31932|31981.5|31931.5|31982.6|31943.7|31963.7|31929.9|24
1643044050000|2022-01-24 17:07:30|31982|31932|31982.5|31932.5|31982.5|31932.5|31981.2|31931.2|16
1643044060000|2022-01-24 17:07:40|31982.4|31932.4|31983.1|31933.1|31983.1|31933.1|31981|31931|17
1643044070000|2022-01-24 17:07:50|31981.6|31931.6|31980.6|31930.6|31981.7|31931.7|31979.6|31929.6|21
1643044080000|2022-01-24 17:08:00|31981.2|31931.2|31967.6|31947.6|31981.2|31948.3|31965|31930.8|19
1643044090000|2022-01-24 17:08:10|31965.8|31945.8|31982.6|31932.6|31986.3|31946.8|31965.2|31932.6|23
1643044100000|2022-01-24 17:08:20|31982.7|31932.7|31984.6|31934.6|31986.2|31936.2|31982.7|31932.7|24
1643044110000|2022-01-24 17:08:30|31984.8|31934.8|31985.3|31935.3|31986.9|31936.9|31984.3|31934.3|19
1643044120000|2022-01-24 17:08:40|31986.1|31936.1|31970.4|31950.4|31986.1|31950.4|31967.5|31934.4|22
1643044130000|2022-01-24 17:08:50|31970.3|31950.3|31969|31949|31987|31950.3|31968.4|31937|18
1643044140000|2022-01-24 17:09:00|31987.2|31937.2|31987.5|31937.5|31987.6|31951.4|31968.6|31935.8|23
1643044150000|2022-01-24 17:09:10|31987.6|31937.6|31989.8|31939.8|31991.2|31941.2|31987.6|31937.6|25
1643044160000|2022-01-24 17:09:20|31990.2|31940.2|31987.4|31937.4|31990.2|31940.2|31987.3|31937.3|26
1643044170000|2022-01-24 17:09:30|31987.3|31937.3|31986.5|31936.5|31989.8|31939.8|31986.5|31936.5|26
1643044180000|2022-01-24 17:09:40|31986.6|31936.6|31987.2|31937.2|31987.4|31937.4|31986.4|31936.4|16
1643044190000|2022-01-24 17:09:50|31987.4|31937.4|31987.7|31937.7|31987.9|31937.9|31987|31937|24
1643044200000|2022-01-24 17:10:00|31987.6|31937.6|31985.7|31935.7|31987.6|31952.9|31969.3|31933|26
1643044210000|2022-01-24 17:10:10|31985.9|31935.9|31982|31932|31985.9|31950.3|31967.6|31932|30
1643044220000|2022-01-24 17:10:20|31969.5|31949.5|31983|31933|31985.4|31949.5|31967.4|31932.7|25
1643044230000|2022-01-24 17:10:30|31983.1|31933.1|31987.3|31937.3|31987.9|31937.9|31983.1|31933.1|25
1643044240000|2022-01-24 17:10:40|31987.1|31937.1|31987.9|31937.9|31987.9|31937.9|31986.7|31936.7|16
1643044250000|2022-01-24 17:10:50|31988.6|31938.6|31987.4|31937.4|31989.6|31953.9|31973.4|31936.5|25
1643044260000|2022-01-24 17:11:00|31987.1|31937.1|31989|31939|31989.2|31939.2|31986.8|31936.8|23
1643044270000|2022-01-24 17:11:10|31988.8|31938.8|31995.3|31945.3|31995.9|31945.9|31988.4|31938.4|19
1643044280000|2022-01-24 17:11:20|31993.1|31943.1|31993.6|31943.6|31994.6|31944.6|31991.6|31941.6|27
1643044290000|2022-01-24 17:11:30|31994.4|31944.4|31995.4|31945.4|31996|31946|31994.4|31944.4|22
1643044300000|2022-01-24 17:11:40|31995.6|31945.6|31995.9|31945.9|31996.2|31946.2|31992.1|31942.1|21
1643044310000|2022-01-24 17:11:50|31994.3|31944.3|31981.1|31961.1|31999.8|31963|31980.5|31944.3|27
1643044320000|2022-01-24 17:12:00|31981|31961|31997.5|31947.5|31997.7|31962.3|31980.8|31946.4|21
1643044330000|2022-01-24 17:12:10|31997.8|31947.8|31996.2|31946.2|31998.1|31948.1|31995.4|31945.4|21
1643044340000|2022-01-24 17:12:20|31982.5|31962.5|31982.6|31962.6|31996.6|31964.1|31978.6|31944.2|31
1643044350000|2022-01-24 17:12:30|31982.8|31962.8|31995.5|31945.5|31996.6|31963.9|31980.9|31945.5|18
1643044360000|2022-01-24 17:12:40|31995.8|31945.8|31998.4|31948.4|31998.4|31948.4|31995.5|31945.5|20
1643044370000|2022-01-24 17:12:50|31997.9|31947.9|31984.8|31964.8|31999.3|31964.9|31984|31947.5|13
1643044380000|2022-01-24 17:13:00|31984.5|31964.5|31984.8|31964.8|31985.3|31965.3|31984.2|31964.2|16
1643044390000|2022-01-24 17:13:10|31984.9|31964.9|31997.5|31947.5|31998.5|31964.9|31981.1|31945.1|27
1643044400000|2022-01-24 17:13:20|31997.8|31947.8|31986|31966|31999.7|31966.5|31984.3|31947.2|25
1643044410000|2022-01-24 17:13:30|31985.6|31965.6|31986.4|31966.4|31986.7|31966.7|31983.8|31963.8|19
1643044420000|2022-01-24 17:13:40|31986|31966|31986.3|31966.3|31986.4|31966.4|31985.5|31965.5|18
1643044430000|2022-01-24 17:13:50|31986.1|31966.1|32001|31951|32002.8|31966.1|31985.4|31948.9|24
1643044440000|2022-01-24 17:14:00|32001.4|31951.4|32001|31951|32002.1|31952.1|32000.6|31950.6|22
1643044450000|2022-01-24 17:14:10|31999.8|31949.8|31999.2|31949.2|32000.4|31950.4|31998.8|31948.8|28
1643044460000|2022-01-24 17:14:20|31999.5|31949.5|31999.9|31949.9|32000.5|31950.5|31998.8|31948.8|16
1643044470000|2022-01-24 17:14:30|32000.1|31950.1|31983.9|31963.9|32001.1|31966.5|31983.9|31949.7|26
1643044480000|2022-01-24 17:14:40|31984.9|31964.9|32002.4|31952.4|32002.5|31967.9|31984|31952|18
1643044490000|2022-01-24 17:14:50|32002.3|31952.3|32000.8|31950.8|32002.5|31952.5|32000.6|31950.6|17
1643044500000|2022-01-24 17:15:00|32000.5|31950.5|32000|31950|32002.6|31952.6|31999.6|31949.6|23
1643044510000|2022-01-24 17:15:10|31999.9|31949.9|32000|31950|32000.2|31950.2|31999.2|31949.2|19
1643044520000|2022-01-24 17:15:20|31999.7|31949.7|31998.9|31948.9|32000.3|31950.3|31998|31948|26
1643044530000|2022-01-24 17:15:30|31999.4|31949.4|32001.3|31951.3|32001.5|31951.5|31998.8|31948.8|20
1643044540000|2022-01-24 17:15:40|32001.8|31951.8|32002.8|31952.8|32005.2|31955.2|32000.9|31950.9|17
1643044550000|2022-01-24 17:15:50|32003.2|31953.2|31991.2|31971.2|32005.9|31972.4|31989.8|31951.9|25
1643044560000|2022-01-24 17:16:00|31991.5|31971.5|31992|31972|31993.2|31973.2|31991.5|31971.5|20
1643044570000|2022-01-24 17:16:10|31991.9|31971.9|31992.8|31972.8|31992.9|31972.9|31991.6|31971.6|15
1643044580000|2022-01-24 17:16:20|31993|31973|31992.3|31972.3|31993|31973|31991|31971|16
1643044590000|2022-01-24 17:16:30|31992.8|31972.8|31991.6|31971.6|31993.4|31973.4|31989.9|31969.9|27
1643044600000|2022-01-24 17:16:40|31992.2|31972.2|31992.7|31972.7|31994.5|31974.5|31991.9|31971.9|22
1643044610000|2022-01-24 17:16:50|31992.9|31972.9|32009.7|31959.7|32011.3|31975.7|31992.9|31959.2|22
1643044620000|2022-01-24 17:17:00|32011|31961|32010.2|31960.2|32011.9|31961.9|32009.8|31959.8|24
1643044630000|2022-01-24 17:17:10|32010.6|31960.6|32011.7|31961.7|32011.8|31961.8|32009.8|31959.8|20
1643044640000|2022-01-24 17:17:20|32011.6|31961.6|31994.5|31974.5|32011.8|31977.4|31994.3|31961.3|20
1643044650000|2022-01-24 17:17:30|31994.7|31974.7|31995.9|31975.9|31998.4|31978.4|31993.3|31973.3|28
1643044660000|2022-01-24 17:17:40|31995.7|31975.7|31996.5|31976.5|31996.5|31976.5|31994.1|31974.1|17
1643044670000|2022-01-24 17:17:50|31996.7|31976.7|32012.3|31962.3|32012.5|31977.6|31996.7|31961.1|16
1643044680000|2022-01-24 17:18:00|32012.8|31962.8|32007.6|31957.6|32013.8|31963.8|32006.8|31956.8|29
1643044690000|2022-01-24 17:18:10|32007|31957|31993.2|31973.2|32008.8|31975|31992.4|31953.9|33
1643044700000|2022-01-24 17:18:20|31993.4|31973.4|32006.8|31956.8|32006.9|31973.4|31990.3|31954.8|26
1643044710000|2022-01-24 17:18:30|32006.4|31956.4|32004.6|31954.6|32007|31957|32003.7|31953.7|15
1643044720000|2022-01-24 17:18:40|32004.3|31954.3|31991.2|31971.2|32005|31971.2|31989.4|31954.3|17
1643044730000|2022-01-24 17:18:50|31991.4|31971.4|32003.8|31953.8|32003.8|31971.4|31990|31950|21
1643044740000|2022-01-24 17:19:00|32002.3|31952.3|31996.5|31946.5|32004.3|31954.3|31996.5|31946.5|22
1643044750000|2022-01-24 17:19:10|31999.2|31949.2|31990.5|31970.5|32007.3|31972.7|31990.2|31948.4|34
1643044760000|2022-01-24 17:19:20|31990.4|31970.4|31990|31970|31991.9|31971.9|31989.9|31969.9|21
1643044770000|2022-01-24 17:19:30|31989.9|31969.9|31992.5|31972.5|31994.3|31974.3|31989.8|31969.8|19
1643044780000|2022-01-24 17:19:40|31992.8|31972.8|31990|31970|32007.5|31972.8|31986.2|31955.9|24
1643044790000|2022-01-24 17:19:50|31989.6|31969.6|31994.7|31974.7|32008.8|31975.5|31984.5|31955.2|28
1643044800000|2022-01-24 17:20:00|31993.4|31973.4|32010.9|31960.9|32010.9|31975.6|31985|31957.8|29
1643044810000|2022-01-24 17:20:10|32009.1|31959.1|32005.2|31955.2|32009.8|31970.1|31990.1|31954.6|29
1643044820000|2022-01-24 17:20:20|32004.5|31954.5|32005.6|31955.6|32007.3|31957.3|32002.2|31952.2|25
1643044830000|2022-01-24 17:20:30|32006.8|31956.8|32005.9|31955.9|32007.5|31957.5|32004.7|31954.7|22
1643044840000|2022-01-24 17:20:40|32005.8|31955.8|31992.5|31972.5|32008.3|31974.1|31992.5|31954.5|27
1643044850000|2022-01-24 17:20:50|31992.4|31972.4|31986|31966|31993.2|31973.2|31986|31966|25
1643044860000|2022-01-24 17:21:00|31987.4|31967.4|31991.1|31971.1|31991.1|31971.1|31986.8|31966.8|25
1643044870000|2022-01-24 17:21:10|31990.3|31970.3|32007.5|31957.5|32007.6|31974.4|31990.2|31956|27
1643044880000|2022-01-24 17:21:20|32007.8|31957.8|32007.8|31957.8|32008.8|31958.8|32005.5|31955.5|17
1643044890000|2022-01-24 17:21:30|32008.6|31958.6|32009.9|31959.9|32010.6|31960.6|32008.3|31958.3|21
1643044900000|2022-01-24 17:21:40|32010.2|31960.2|31994|31974|32010.6|31976.2|31993.1|31958.1|19
1643044910000|2022-01-24 17:21:50|31995.4|31975.4|31990.7|31970.7|32009.7|31976.8|31988.6|31957.3|26
1643044920000|2022-01-24 17:22:00|32004.7|31954.7|32004.3|31954.3|32006.7|31972.1|31987.6|31951.9|21
1643044930000|2022-01-24 17:22:10|32002.2|31952.2|32004.2|31954.2|32006.8|31956.8|32001.4|31951.4|22
1643044940000|2022-01-24 17:22:20|32005.9|31955.9|32005.2|31955.2|32006.2|31956.2|32004.9|31954.9|23
1643044950000|2022-01-24 17:22:30|32005.6|31955.6|31987.3|31967.3|32007.2|31969.4|31987.3|31953.4|19
1643044960000|2022-01-24 17:22:40|31987.4|31967.4|31986.9|31966.9|31988.7|31968.7|31986.4|31966.4|17
1643044970000|2022-01-24 17:22:50|31986|31966|32001.1|31951.1|32001.6|31968.4|31984.3|31947.6|26
1643044980000|2022-01-24 17:23:00|32001.8|31951.8|32000|31950|32004.4|31954.4|31999.9|31949.9|33
1643044990000|2022-01-24 17:23:10|32001.2|31951.2|32001.1|31951.1|32002.5|31969.5|31987.3|31949.7|28
1643045000000|2022-01-24 17:23:20|32001.2|31951.2|31984.8|31964.8|32003.6|31966.7|31984.8|31950.1|29
1643045010000|2022-01-24 17:23:30|31984.7|31964.7|31984.6|31964.6|31987.7|31967.7|31982.9|31962.9|20
1643045020000|2022-01-24 17:23:40|31985.7|31965.7|31989.2|31969.2|31991.1|31971.1|31984.3|31964.3|20
1643045030000|2022-01-24 17:23:50|31990|31970|32004.8|31954.8|32005.1|31970.6|31990|31952.7|23
1643045040000|2022-01-24 17:24:00|32004.5|31954.5|31985.8|31965.8|32004.8|31968.7|31985.7|31953.5|17
1643045050000|2022-01-24 17:24:10|31986|31966|31991.6|31971.6|32002.2|31971.6|31986|31951.7|23
1643045060000|2022-01-24 17:24:20|31991|31971|32001.1|31951.1|32001.1|31971.8|31985.2|31949.8|21
1643045070000|2022-01-24 17:24:30|32001|31951|31986.8|31966.8|32001.7|31967.4|31986.3|31950.4|18
1643045080000|2022-01-24 17:24:40|31986.9|31966.9|32003.1|31953.1|32005.3|31970|31985.3|31951.8|20
1643045090000|2022-01-24 17:24:50|32002|31952|32002.9|31952.9|32004.3|31954.3|32002|31952|20
1643045100000|2022-01-24 17:25:00|32002.5|31952.5|32003.9|31953.9|32004.8|31954.8|32002.4|31952.4|17
1643045110000|2022-01-24 17:25:10|32004|31954|32002.5|31952.5|32004.5|31970.4|31988.1|31952.5|12
1643045120000|2022-01-24 17:25:20|32005.3|31955.3|32004.1|31954.1|32005.3|31971|31988.4|31952.7|15
1643045130000|2022-01-24 17:25:30|31991.7|31971.7|31993.9|31973.9|31993.9|31973.9|31991.7|31971.7|27
1643045140000|2022-01-24 17:25:40|31994.1|31974.1|32004.3|31954.3|32006.3|31974.1|31992.6|31954.3|13
1643045150000|2022-01-24 17:25:50|32005.1|31955.1|31990.7|31970.7|32005.5|31972.3|31988.9|31953.5|24
1643045160000|2022-01-24 17:26:00|31991.8|31971.8|31991.3|31971.3|32005.8|31973.4|31988.2|31954.4|26
1643045170000|2022-01-24 17:26:10|31990.7|31970.7|32001.3|31951.3|32003|31971.5|31984.7|31951.3|25
1643045180000|2022-01-24 17:26:20|32003|31953|32003.9|31953.9|32006.1|31956.1|32003|31953|16
1643045190000|2022-01-24 17:26:30|32006|31956|32004.7|31954.7|32006|31956|32003.5|31953.5|13
1643045200000|2022-01-24 17:26:40|32005.4|31955.4|32004.6|31954.6|32006|31956|32003.4|31953.4|24
1643045210000|2022-01-24 17:26:50|32005.3|31955.3|32005.6|31955.6|32005.8|31955.8|32004.1|31954.1|20
1643045220000|2022-01-24 17:27:00|32005.5|31955.5|32003|31953|32006.2|31956.2|32002.8|31952.8|18
1643045230000|2022-01-24 17:27:10|32003.4|31953.4|32003.7|31953.7|32004|31954|32002.5|31952.5|18
1643045240000|2022-01-24 17:27:20|32001.9|31951.9|32002.3|31952.3|32004.7|31969.6|31989.6|31948.9|19
1643045250000|2022-01-24 17:27:30|32000.5|31950.5|32001.2|31951.2|32002.1|31952.1|32000.5|31950.5|12
1643045260000|2022-01-24 17:27:40|32001.3|31951.3|32001.4|31951.4|32001.9|31951.9|32000.9|31950.9|15
1643045270000|2022-01-24 17:27:50|32001.2|31951.2|31996.7|31946.7|32001.2|31967.6|31983.3|31946.7|24
1643045280000|2022-01-24 17:28:00|31997.9|31947.9|31997.4|31947.4|31999.6|31949.6|31996.8|31946.8|24
1643045290000|2022-01-24 17:28:10|31997|31947|31998.2|31948.2|31999.1|31949.1|31996.4|31946.4|22
1643045300000|2022-01-24 17:28:20|31998.4|31948.4|31994.8|31944.8|31998.9|31948.9|31994.5|31944.5|16
1643045310000|2022-01-24 17:28:30|31994.5|31944.5|31982.4|31962.4|31999|31963.2|31982.2|31944.5|17
1643045320000|2022-01-24 17:28:40|31982.7|31962.7|31997.1|31947.1|31998.3|31963.4|31981.8|31946.9|22
1643045330000|2022-01-24 17:28:50|31997.2|31947.2|32000.9|31950.9|32000.9|31964.9|31983.4|31946.9|22
1643045340000|2022-01-24 17:29:00|32001.1|31951.1|31998.8|31948.8|32001.1|31951.1|31997.7|31947.7|24
1643045350000|2022-01-24 17:29:10|31999.2|31949.2|31996.5|31946.5|31999.2|31949.2|31994.9|31944.9|21
1643045360000|2022-01-24 17:29:20|31996|31946|31994.2|31944.2|31996|31946|31993.6|31943.6|17
1643045370000|2022-01-24 17:29:30|31994.7|31944.7|31995.4|31945.4|31997.4|31947.4|31994.1|31944.1|14
1643045380000|2022-01-24 17:29:40|31995.6|31945.6|31993.1|31943.1|31997.2|31962.9|31980.9|31942.2|23
1643045390000|2022-01-24 17:29:50|31994.4|31944.4|31993.3|31943.3|31994.4|31944.4|31991.7|31941.7|16
1643045400000|2022-01-24 17:30:00|31993.5|31943.5|31993|31943|31996|31961.9|31978.8|31942.2|23
1643045410000|2022-01-24 17:30:10|31993.3|31943.3|31994.2|31944.2|31995.3|31945.3|31993|31943|27
1643045420000|2022-01-24 17:30:20|31994|31944|31995.2|31945.2|31996.3|31946.3|31993.7|31943.7|19
1643045430000|2022-01-24 17:30:30|31995.3|31945.3|31994.8|31944.8|31996.1|31946.1|31993.4|31943.4|20
1643045440000|2022-01-24 17:30:40|31994.7|31944.7|31993|31943|31994.8|31944.8|31992.2|31942.2|13
1643045450000|2022-01-24 17:30:50|31993.8|31943.8|31995.3|31945.3|31995.7|31960.7|31978.8|31942.7|19
1643045460000|2022-01-24 17:31:00|31993.6|31943.6|31996.1|31946.1|31996.2|31946.2|31993|31943|20
1643045470000|2022-01-24 17:31:10|31994.2|31944.2|31994.7|31944.7|31996.6|31946.6|31994|31944|19
1643045480000|2022-01-24 17:31:20|31994.8|31944.8|31998.7|31948.7|31998.9|31948.9|31994.8|31944.8|16
1643045490000|2022-01-24 17:31:30|31997.8|31947.8|31997.1|31947.1|31997.9|31962.7|31981.8|31947|17
1643045500000|2022-01-24 17:31:40|31996.9|31946.9|31997.9|31947.9|31998|31948|31994.5|31944.5|10
1643045510000|2022-01-24 17:31:50|31997.6|31947.6|31996.3|31946.3|31997.6|31947.6|31995.8|31945.8|12
1643045520000|2022-01-24 17:32:00|31982.2|31962.2|31997.9|31947.9|31998.4|31963.6|31982.2|31947.8|11
1643045530000|2022-01-24 17:32:10|31998|31948|31998.4|31948.4|31998.6|31948.6|31997.9|31947.9|8
1643045540000|2022-01-24 17:32:20|31998.5|31948.5|31997.5|31947.5|31998.5|31948.5|31997.5|31947.5|12
1643045550000|2022-01-24 17:32:30|31998.4|31948.4|31982.6|31962.6|31998.7|31962.9|31978.8|31944.1|25
1643045560000|2022-01-24 17:32:40|31982.1|31962.1|32005.2|31955.2|32007.9|31962.2|31982.1|31954.6|27
1643045570000|2022-01-24 17:32:50|32005|31955|32004|31954|32005|31955|32004|31954|15
1643045580000|2022-01-24 17:33:00|32004.1|31954.1|32002.5|31952.5|32005.2|31955.2|32001.7|31951.7|20
1643045590000|2022-01-24 17:33:10|32002.4|31952.4|32003.3|31953.3|32004.9|31954.9|32001.7|31951.7|20
1643045600000|2022-01-24 17:33:20|32003|31953|32001.6|31951.6|32003.4|31953.4|32001.6|31951.6|19
1643045610000|2022-01-24 17:33:30|32001.7|31951.7|32002.8|31952.8|32003.3|31953.3|32001.7|31951.7|16
1643045620000|2022-01-24 17:33:40|32002.9|31952.9|31986.6|31966.6|32002.9|31967.9|31983.2|31950.8|21
1643045630000|2022-01-24 17:33:50|31986.4|31966.4|32001.5|31951.5|32002.8|31966.7|31986.2|31951.5|23
1643045640000|2022-01-24 17:34:00|32001.3|31951.3|32002.8|31952.8|32003|31953|32001.3|31951.3|26
1643045650000|2022-01-24 17:34:10|32002.2|31952.2|32002.3|31952.3|32002.6|31952.6|32001.7|31951.7|21
1643045660000|2022-01-24 17:34:20|32002.5|31952.5|32000.3|31950.3|32002.9|31952.9|31998.9|31948.9|17
1643045670000|2022-01-24 17:34:30|32000.5|31950.5|31985.5|31965.5|32001.1|31967|31985|31948.4|16
1643045680000|2022-01-24 17:34:40|31985.6|31965.6|32003.2|31953.2|32003.6|31965.6|31984.6|31952.4|20
1643045690000|2022-01-24 17:34:50|32003.6|31953.6|32004|31954|32004|31954|32002.5|31952.5|16
1643045700000|2022-01-24 17:35:00|32004.1|31954.1|32003.6|31953.6|32004.1|31954.1|32003.6|31953.6|10
1643045710000|2022-01-24 17:35:10|32003.5|31953.5|32004.6|31954.6|32007.5|31975.4|31991.5|31953.5|25
1643045720000|2022-01-24 17:35:20|32005.9|31955.9|32006.8|31956.8|32007.5|31957.5|32005.9|31955.9|22
1643045730000|2022-01-24 17:35:30|32006.7|31956.7|32001.3|31951.3|32007.5|31967|31984.3|31951.3|20
1643045740000|2022-01-24 17:35:40|31984.8|31964.8|32000.9|31950.9|32003.9|31966.6|31984.2|31950.6|27
1643045750000|2022-01-24 17:35:50|32000.7|31950.7|32003|31953|32003.2|31953.2|32000.7|31950.7|20
1643045760000|2022-01-24 17:36:00|32002.8|31952.8|32002.5|31952.5|32002.8|31952.8|32001.6|31951.6|12
1643045770000|2022-01-24 17:36:10|32002.3|31952.3|32002.1|31952.1|32002.6|31952.6|32002.1|31952.1|9
1643045780000|2022-01-24 17:36:20|32002.2|31952.2|31988|31968|32002.4|31968.3|31985.2|31952.2|12
1643045790000|2022-01-24 17:36:30|31988.1|31968.1|31986.3|31966.3|32003.4|31968.7|31985.8|31953|24
1643045800000|2022-01-24 17:36:40|31986.5|31966.5|31987.2|31967.2|32003.3|31967.2|31985.9|31952.8|22
1643045810000|2022-01-24 17:36:50|31987.3|31967.3|31987.7|31967.7|31987.8|31967.8|31986.5|31966.5|12
1643045820000|2022-01-24 17:37:00|31987.6|31967.6|31987.7|31967.7|31987.8|31967.8|31986.8|31966.8|8
1643045830000|2022-01-24 17:37:10|31987.9|31967.9|31989.6|31969.6|31989.7|31969.7|31987.9|31967.9|9
1643045840000|2022-01-24 17:37:20|31989.5|31969.5|31989.1|31969.1|31989.7|31969.7|31988.4|31968.4|12
1643045850000|2022-01-24 17:37:30|31989.3|31969.3|32004.6|31954.6|32004.6|31969.4|31987.8|31954|12
1643045860000|2022-01-24 17:37:40|32004.3|31954.3|32004.5|31954.5|32005.2|31955.2|32004.3|31954.3|13
1643045870000|2022-01-24 17:37:50|32004.7|31954.7|32004.5|31954.5|32004.7|31954.7|32004.4|31954.4|4
1643045880000|2022-01-24 17:38:00|32004.3|31954.3|32003.4|31953.4|32004.4|31968.5|31984.9|31952|25
1643045890000|2022-01-24 17:38:10|32003.1|31953.1|31987.4|31967.4|32003.8|31968.1|31986.9|31953|14
1643045900000|2022-01-24 17:38:20|31987.7|31967.7|31988.7|31968.7|31988.9|31968.9|31987.7|31967.7|8
1643045910000|2022-01-24 17:38:30|31988.6|31968.6|32003.9|31953.9|32003.9|31968.6|31988.2|31953.6|10
1643045920000|2022-01-24 17:38:40|32003.2|31953.2|32003.9|31953.9|32003.9|31953.9|32003|31953|11
1643045930000|2022-01-24 17:38:50|32003.6|31953.6|31999.3|31949.3|32003.7|31964|31983.8|31949|24
1643045940000|2022-01-24 17:39:00|31999.1|31949.1|31983.6|31963.6|31999.4|31963.7|31983|31948.9|20
1643045950000|2022-01-24 17:39:10|31983.8|31963.8|31982.4|31962.4|31984.3|31964.3|31982.4|31962.4|18
1643045960000|2022-01-24 17:39:20|31982.7|31962.7|31985.2|31965.2|31999.7|31967.2|31982.7|31949.5|16
1643045970000|2022-01-24 17:39:30|31986.2|31966.2|32000.7|31950.7|32000.7|31966.2|31986.2|31949.5|11
1643045980000|2022-01-24 17:39:40|31999.8|31949.8|31984.8|31964.8|32000.3|31964.9|31984.7|31949.8|7
1643045990000|2022-01-24 17:39:50|31984.9|31964.9|31985.2|31965.2|31985.5|31965.5|31984.9|31964.9|6
1643046000000|2022-01-24 17:40:00|31985.4|31965.4|31985.8|31965.8|31986.2|31966.2|31985.1|31965.1|11
1643046010000|2022-01-24 17:40:10|31985.7|31965.7|31984.2|31964.2|31986|31966|31984.1|31964.1|13
1643046020000|2022-01-24 17:40:20|31983.8|31963.8|31983.3|31963.3|31984.9|31964.9|31983.3|31963.3|9
1643046030000|2022-01-24 17:40:30|31998.4|31948.4|31997.8|31947.8|31998.9|31964.8|31982.8|31947.8|18
1643046040000|2022-01-24 17:40:40|31998.3|31948.3|31981|31961|31998.3|31963.8|31981|31947.5|19
1643046050000|2022-01-24 17:40:50|31980.9|31960.9|31980.9|31960.9|31981.7|31961.7|31980.9|31960.9|13
1643046060000|2022-01-24 17:41:00|31981|31961|31981.4|31961.4|31982.8|31962.8|31980.7|31960.7|15
1643046070000|2022-01-24 17:41:10|31981.5|31961.5|31979.7|31959.7|31981.5|31961.5|31979.6|31959.6|8
1643046080000|2022-01-24 17:41:20|31981.1|31961.1|31980.5|31960.5|31981.1|31961.1|31980|31960|19
1643046090000|2022-01-24 17:41:30|31980.6|31960.6|31981.1|31961.1|31981.1|31961.1|31980.2|31960.2|7
1643046100000|2022-01-24 17:41:40|31996.7|31946.7|31996.6|31946.6|31997|31947|31995.7|31945.7|13
1643046110000|2022-01-24 17:41:50|31996.5|31946.5|31979.3|31959.3|31996.5|31960.8|31978.8|31946.2|16
1643046120000|2022-01-24 17:42:00|31979.1|31959.1|31981.7|31961.7|31981.7|31961.7|31978.3|31958.3|16
1643046130000|2022-01-24 17:42:10|31981.1|31961.1|31984.6|31964.6|32000.8|31966.2|31979.5|31949.4|27
1643046140000|2022-01-24 17:42:20|31984.5|31964.5|31986.7|31966.7|31987.1|31967.1|31984.5|31964.5|24
1643046150000|2022-01-24 17:42:30|31986.9|31966.9|31984.8|31964.8|31987|31967|31984.4|31964.4|14
1643046160000|2022-01-24 17:42:40|31985.1|31965.1|31983.9|31963.9|31985.1|31965.1|31983.6|31963.6|11
1643046170000|2022-01-24 17:42:50|31984.2|31964.2|31982.7|31962.7|31999.8|31965.3|31982.5|31947.8|23
1643046180000|2022-01-24 17:43:00|31982.2|31962.2|31981.5|31961.5|31982.4|31962.4|31981.4|31961.4|16
1643046190000|2022-01-24 17:43:10|31981.6|31961.6|31980|31960|31982.3|31962.3|31979.8|31959.8|20
1643046200000|2022-01-24 17:43:20|31980.6|31960.6|31979.2|31959.2|31980.8|31960.8|31979.2|31959.2|16
1643046210000|2022-01-24 17:43:30|31978.7|31958.7|31976.5|31956.5|31993.9|31958.8|31976.2|31942.3|24
1643046220000|2022-01-24 17:43:40|31976.7|31956.7|31989.7|31939.7|31989.7|31957.6|31973.3|31939.1|17
1643046230000|2022-01-24 17:43:50|31989.5|31939.5|31976.8|31956.8|31991.3|31958|31973.6|31939|26
1643046240000|2022-01-24 17:44:00|31993.3|31943.3|31992.7|31942.7|31993.4|31943.4|31991|31941|21
1643046250000|2022-01-24 17:44:10|31992.6|31942.6|31992|31942|31992.9|31942.9|31992|31942|19
1643046260000|2022-01-24 17:44:20|31992.1|31942.1|31993.8|31943.8|31993.8|31959.3|31978.8|31942.1|17
1643046270000|2022-01-24 17:44:30|31993.1|31943.1|31978|31958|31995.5|31958.3|31977.4|31943.1|19
1643046280000|2022-01-24 17:44:40|31977.8|31957.8|31977.5|31957.5|31978.3|31958.3|31977.5|31957.5|16
1643046290000|2022-01-24 17:44:50|31977.4|31957.4|31976.8|31956.8|31992.4|31958.8|31976.8|31942.4|12
1643046300000|2022-01-24 17:45:00|31979|31959|31976.2|31956.2|31992.5|31959|31976|31942.5|26
1643046310000|2022-01-24 17:45:10|31976.1|31956.1|31976.2|31956.2|31976.6|31956.6|31975.8|31955.8|16
1643046320000|2022-01-24 17:45:20|31976.3|31956.3|31975.8|31955.8|31976.3|31956.3|31975.6|31955.6|14
1643046330000|2022-01-24 17:45:30|31976|31956|31966.8|31916.8|31979.6|31956|31966.8|31916.8|32
1643046340000|2022-01-24 17:45:40|31967.2|31917.2|31961.7|31911.7|31969|31929.7|31949.7|31911.6|31
1643046350000|2022-01-24 17:45:50|31961.4|31911.4|31959|31909|31962.9|31912.9|31957.9|31907.9|31
1643046360000|2022-01-24 17:46:00|31959.2|31909.2|31958.7|31908.7|31960.7|31910.7|31958.4|31908.4|19
1643046370000|2022-01-24 17:46:10|31958.9|31908.9|31950.1|31900.1|31959.1|31909.1|31948.9|31898.9|32
1643046380000|2022-01-24 17:46:20|31949.6|31899.6|31949.4|31899.4|31950.1|31900.1|31948|31898|18
1643046390000|2022-01-24 17:46:30|31949.7|31899.7|31947.6|31897.6|31950|31900|31947.6|31897.6|18
1643046400000|2022-01-24 17:46:40|31947.8|31897.8|31947.4|31897.4|31948.3|31898.3|31946.8|31896.8|22
1643046410000|2022-01-24 17:46:50|31947.6|31897.6|31950|31900|31951.1|31901.1|31946.8|31896.8|26
1643046420000|2022-01-24 17:47:00|31950.2|31900.2|31951|31901|31951.4|31901.4|31949.5|31899.5|19
1643046430000|2022-01-24 17:47:10|31951.3|31901.3|31950.6|31900.6|31951.3|31901.3|31950|31900|16
1643046440000|2022-01-24 17:47:20|31950.7|31900.7|31950.2|31900.2|31950.9|31900.9|31950.2|31900.2|12
1643046450000|2022-01-24 17:47:30|31950.3|31900.3|31933.6|31913.6|31951.5|31915.7|31933.6|31900.3|18
1643046460000|2022-01-24 17:47:40|31934|31914|31948.4|31898.4|31948.4|31915.6|31933.3|31897.5|10
1643046470000|2022-01-24 17:47:50|31948|31898|31949.3|31899.3|31949.7|31899.7|31947.5|31897.5|30
1643046480000|2022-01-24 17:48:00|31948.9|31898.9|31951.1|31901.1|31952.5|31902.5|31947.8|31897.8|23
1643046490000|2022-01-24 17:48:10|31950|31900|31949.8|31899.8|31951.3|31901.3|31949|31899|26
1643046500000|2022-01-24 17:48:20|31949.7|31899.7|31948.4|31898.4|31950.2|31900.2|31947.9|31897.9|21
1643046510000|2022-01-24 17:48:30|31948.3|31898.3|31947.2|31897.2|31949.7|31899.7|31947.2|31897.2|28
1643046520000|2022-01-24 17:48:40|31947.4|31897.4|31946.7|31896.7|31947.6|31897.6|31945.4|31895.4|26
1643046530000|2022-01-24 17:48:50|31947.1|31897.1|31947.1|31897.1|31948.1|31898.1|31946.9|31896.9|21
1643046540000|2022-01-24 17:49:00|31947.3|31897.3|31945.8|31895.8|31947.4|31897.4|31945.5|31895.5|25
1643046550000|2022-01-24 17:49:10|31946.5|31896.5|31945.6|31895.6|31946.5|31896.5|31944.2|31894.2|18
1643046560000|2022-01-24 17:49:20|31946.1|31896.1|31946|31896|31946.4|31896.4|31945.2|31895.2|18
1643046570000|2022-01-24 17:49:30|31945.9|31895.9|31946.5|31896.5|31948.2|31898.2|31945.8|31895.8|21
1643046580000|2022-01-24 17:49:40|31946.1|31896.1|31946.6|31896.6|31947|31897|31946.1|31896.1|21
1643046590000|2022-01-24 17:49:50|31946.5|31896.5|31946.3|31896.3|31946.5|31896.5|31945.8|31895.8|19
1643046600000|2022-01-24 17:50:00|31946.5|31896.5|31949|31899|31949|31911.9|31931.6|31895.6|16
1643046610000|2022-01-24 17:50:10|31948.8|31898.8|31950.3|31900.3|31950.6|31900.6|31948.2|31898.2|30
1643046620000|2022-01-24 17:50:20|31949.7|31899.7|31950|31900|31951.7|31901.7|31949.1|31899.1|29
1643046630000|2022-01-24 17:50:30|31950.3|31900.3|31950.6|31900.6|31952.8|31902.8|31949.8|31899.8|33
1643046640000|2022-01-24 17:50:40|31950.8|31900.8|31952|31902|31953.3|31903.3|31950.2|31900.2|18
1643046650000|2022-01-24 17:50:50|31952.7|31902.7|31951|31901|31952.7|31902.7|31951|31901|17
1643046660000|2022-01-24 17:51:00|31950.8|31900.8|31951.9|31901.9|31952.3|31902.3|31950.8|31900.8|21
1643046670000|2022-01-24 17:51:10|31951.8|31901.8|31951.7|31901.7|31951.8|31901.8|31950.4|31900.4|22
1643046680000|2022-01-24 17:51:20|31950.4|31900.4|31948.2|31898.2|31950.7|31918.8|31937.7|31896.9|31
1643046690000|2022-01-24 17:51:30|31948.4|31898.4|31947.1|31897.1|31948.7|31898.7|31947.1|31897.1|22
1643046700000|2022-01-24 17:51:40|31947.2|31897.2|31946.3|31896.3|31948.3|31898.3|31946.1|31896.1|21
1643046710000|2022-01-24 17:51:50|31946.1|31896.1|31955.5|31905.5|31955.8|31905.8|31946.1|31896.1|28
1643046720000|2022-01-24 17:52:00|31955|31905|31955.6|31905.6|31957.3|31907.3|31953.9|31903.9|32
1643046730000|2022-01-24 17:52:10|31955.1|31905.1|31958|31908|31958.2|31908.2|31954.5|31904.5|26
1643046740000|2022-01-24 17:52:20|31957.1|31907.1|31959.1|31909.1|31959.6|31909.6|31956.4|31906.4|28
1643046750000|2022-01-24 17:52:30|31959.3|31909.3|31957.2|31907.2|31961|31911|31956.3|31906.3|21
1643046760000|2022-01-24 17:52:40|31958.5|31908.5|31956.1|31906.1|31958.5|31908.5|31955.7|31905.7|21
1643046770000|2022-01-24 17:52:50|31956.4|31906.4|31957.8|31907.8|31958.3|31908.3|31956.4|31906.4|25
1643046780000|2022-01-24 17:53:00|31957.9|31907.9|31958|31908|31959.7|31909.7|31956.2|31906.2|22
1643046790000|2022-01-24 17:53:10|31957.9|31907.9|31958.4|31908.4|31959.2|31909.2|31957.9|31907.9|22
1643046800000|2022-01-24 17:53:20|31958.6|31908.6|31960.1|31910.1|31964|31914|31958.6|31908.6|28
1643046810000|2022-01-24 17:53:30|31958.8|31908.8|31958.6|31908.6|31960.2|31910.2|31958.4|31908.4|29
1643046820000|2022-01-24 17:53:40|31960|31910|31959.8|31909.8|31960.2|31910.2|31958.5|31908.5|18
1643046830000|2022-01-24 17:53:50|31960.1|31910.1|31956.1|31906.1|31960.1|31910.1|31956.1|31906.1|29
1643046840000|2022-01-24 17:54:00|31957.9|31907.9|31947.7|31927.7|31959.2|31928.1|31947.7|31906.5|30
1643046850000|2022-01-24 17:54:10|31957.3|31907.3|31959.2|31909.2|31960.4|31910.4|31949.5|31899.5|31
1643046860000|2022-01-24 17:54:20|31957.4|31907.4|31955.9|31905.9|31958.1|31908.1|31955.7|31905.7|30
1643046870000|2022-01-24 17:54:30|31956.2|31906.2|31956.9|31906.9|31958.5|31908.5|31955.7|31905.7|19
1643046880000|2022-01-24 17:54:40|31958.7|31908.7|31947.6|31927.6|31960.2|31928|31947.1|31907.3|25
1643046890000|2022-01-24 17:54:50|31946.7|31926.7|31944.1|31924.1|31959.7|31926.7|31944|31906.8|30
1643046900000|2022-01-24 17:55:00|31944.4|31924.4|31944.4|31924.4|31960.3|31926.9|31943.1|31908.4|28
1643046910000|2022-01-24 17:55:10|31958.2|31908.2|31959.7|31909.7|31963.3|31926.9|31946.5|31906.9|33
1643046920000|2022-01-24 17:55:20|31958.9|31908.9|31961.9|31911.9|31963.3|31913.3|31958.8|31908.8|19
1643046930000|2022-01-24 17:55:30|31961.8|31911.8|31961.9|31911.9|31964.9|31914.9|31961.3|31911.3|22
1643046940000|2022-01-24 17:55:40|31961.8|31911.8|31963.3|31913.3|31964.5|31914.5|31960|31910|19
1643046950000|2022-01-24 17:55:50|31963.1|31913.1|31962.1|31912.1|31966.2|31916.2|31959.2|31909.2|29
1643046960000|2022-01-24 17:56:00|31960.1|31910.1|31963.8|31913.8|31967.3|31917.3|31959.5|31909.5|24
1643046970000|2022-01-24 17:56:10|31962.7|31912.7|31961.7|31911.7|31962.7|31912.7|31961.2|31911.2|20
1643046980000|2022-01-24 17:56:20|31961.1|31911.1|31956.8|31906.8|31962.6|31912.6|31955.1|31905.1|33
1643046990000|2022-01-24 17:56:30|31957.3|31907.3|31954.1|31904.1|31958.2|31908.2|31954.1|31904.1|23
1643047000000|2022-01-24 17:56:40|31955.9|31905.9|31951.6|31901.6|31956.4|31906.4|31951.1|31901.1|32
1643047010000|2022-01-24 17:56:50|31953.7|31903.7|31953.2|31903.2|31954.6|31904.6|31951.7|31901.7|27
1643047020000|2022-01-24 17:57:00|31953.1|31903.1|31955|31905|31955|31905|31952.4|31902.4|24
1643047030000|2022-01-24 17:57:10|31955.1|31905.1|31953.4|31903.4|31955.5|31905.5|31953.3|31903.3|25
1643047040000|2022-01-24 17:57:20|31952.9|31902.9|31953.7|31903.7|31956|31906|31951|31901|28
1643047050000|2022-01-24 17:57:30|31953.2|31903.2|31956|31906|31956|31906|31952.3|31902.3|20
1643047060000|2022-01-24 17:57:40|31957.2|31907.2|31953.8|31903.8|31957.3|31907.3|31953.8|31903.8|15
1643047070000|2022-01-24 17:57:50|31954.9|31904.9|31959.3|31909.3|31960.5|31910.5|31954.9|31904.9|23
1643047080000|2022-01-24 17:58:00|31959.2|31909.2|31958.6|31908.6|31959.4|31909.4|31956.4|31906.4|15
1643047090000|2022-01-24 17:58:10|31959.3|31909.3|31956.9|31906.9|31959.3|31909.3|31955.6|31905.6|22
1643047100000|2022-01-24 17:58:20|31957.6|31907.6|31957.5|31907.5|31957.7|31907.7|31957|31907|10
1643047110000|2022-01-24 17:58:30|31957.2|31907.2|31957.7|31907.7|31962.6|31912.6|31956.6|31906.6|20
1643047120000|2022-01-24 17:58:40|31958|31908|31957.8|31907.8|31958.6|31908.6|31957|31907|18
1643047130000|2022-01-24 17:58:50|31957.6|31907.6|31951|31901|31957.8|31907.8|31950.1|31899.5|20
1643047140000|2022-01-24 17:59:00|31951.6|31901.6|31952.5|31902.5|31954.6|31904.6|31951.6|31900.8|27
1643047150000|2022-01-24 17:59:10|31953.1|31903.1|31957.2|31907.2|31961|31911|31952.2|31902.2|27
1643047160000|2022-01-24 17:59:20|31957|31907|31958|31908|31958.4|31908.4|31955.3|31905.1|23
1643047170000|2022-01-24 17:59:30|31957.5|31907.5|31957.5|31907.5|31958.1|31908.1|31955.3|31905.3|20
1643047180000|2022-01-24 17:59:40|31957.2|31907.2|31956.2|31906.2|31958.7|31908.7|31953.9|31901.8|15
1643047190000|2022-01-24 17:59:50|31954.6|31904.6|31961.7|31911.7|31963.3|31913.3|31954.6|31904.6|19
1643047200000|2022-01-24 18:00:00|31959.2|31909.2|31956.6|31906.6|31959.2|31909.2|31952.8|31900.4|31
1643047210000|2022-01-24 18:00:10|31955.8|31905.8|31957.9|31907.9|31957.9|31907.9|31955.1|31905.1|21
1643047220000|2022-01-24 18:00:20|31958.6|31908.6|31956.4|31906.4|31958.6|31908.6|31955.9|31905.7|18
1643047230000|2022-01-24 18:00:30|31957.8|31907.8|31956.8|31906.8|31957.8|31907.8|31956.1|31906.1|20
1643047240000|2022-01-24 18:00:40|31956.5|31905.5|31955.9|31904.8|31956.8|31906.1|31955.9|31904.4|12
1643047250000|2022-01-24 18:00:50|31955.3|31905.9|31959.9|31909.9|31961.8|31926.8|31940.8|31905.3|34
1643047260000|2022-01-24 18:01:00|31960.1|31910.1|31961.3|31911.3|31962.9|31926.4|31946.1|31909.5|28
1643047270000|2022-01-24 18:01:10|31961.5|31911.5|31961.9|31911.9|31962.3|31912.3|31961|31911|23
1643047280000|2022-01-24 18:01:20|31962|31912|31965|31915|31965.4|31932.2|31949|31912|23
1643047290000|2022-01-24 18:01:30|31964.8|31914.8|31958.2|31908.2|31965.8|31923.3|31943.3|31907.8|28
1643047300000|2022-01-24 18:01:40|31958.6|31908.6|31960.3|31910.3|31961.5|31927.4|31939.2|31904.9|37
1643047310000|2022-01-24 18:01:50|31961.1|31911.1|31964.3|31914.3|31964.6|31929.5|31949|31911.1|28
1643047320000|2022-01-24 18:02:00|31964.2|31914.2|31960.3|31910.3|31964.2|31928|31945.1|31910.2|33
1643047330000|2022-01-24 18:02:10|31945.5|31925.5|31953.7|31903.7|31960|31926.3|31938.5|31902.7|38
1643047340000|2022-01-24 18:02:20|31953.8|31903.8|31950.6|31900.6|31957.1|31922.4|31935.6|31898.8|34
1643047350000|2022-01-24 18:02:30|31950.5|31900.5|31953.6|31903.6|31955.5|31905.5|31950.2|31900.2|34
1643047360000|2022-01-24 18:02:40|31952.5|31902.5|31934.9|31914.9|31954.3|31914.9|31934.9|31899|25
1643047370000|2022-01-24 18:02:50|31948.1|31898.1|31956|31906|31959.2|31924|31939.1|31898.1|36
1643047380000|2022-01-24 18:03:00|31943.6|31923.6|31954.7|31904.7|31959.4|31923.6|31943.6|31904.3|34
1643047390000|2022-01-24 18:03:10|31954.5|31904.5|31941.9|31921.9|31956|31923.1|31939.6|31903.3|28
1643047400000|2022-01-24 18:03:20|31941.5|31921.5|31956.5|31906.5|31958.2|31922.1|31940.4|31906.1|27
1643047410000|2022-01-24 18:03:30|31956.4|31906.4|31940.7|31920.7|31957.4|31923.7|31939|31903.7|26
1643047420000|2022-01-24 18:03:40|31940.2|31920.2|31951.6|31901.6|31956.4|31921|31937.3|31901|32
1643047430000|2022-01-24 18:03:50|31951.4|31901.4|31952.9|31902.9|31954.7|31919|31937.7|31901.4|25
1643047440000|2022-01-24 18:04:00|31953|31903|31938.2|31918.2|31955.4|31919.1|31937.2|31902.9|33
1643047450000|2022-01-24 18:04:10|31937.9|31917.9|31953.6|31903.6|31957.3|31922.6|31937.9|31903.6|29
1643047460000|2022-01-24 18:04:20|31953.7|31903.7|31954.3|31904.3|31955.8|31922.2|31938.9|31903|34
1643047470000|2022-01-24 18:04:30|31953.5|31903.5|31938.1|31918.1|31955.2|31920.1|31937.6|31902.8|34
1643047480000|2022-01-24 18:04:40|31937.7|31917.7|31936.3|31916.3|31953.1|31919.1|31936.3|31902.6|21
1643047490000|2022-01-24 18:04:50|31935.9|31915.9|31940.1|31920.1|31955.8|31922.1|31935.9|31901.6|37
1643047500000|2022-01-24 18:05:00|31940.5|31920.5|31951.6|31901.6|31955.7|31920.8|31938.7|31901.6|34
1643047510000|2022-01-24 18:05:10|31951.3|31901.3|31936.6|31916.6|31953.8|31917.4|31935.5|31899.6|31
1643047520000|2022-01-24 18:05:20|31936.5|31916.5|31934.6|31914.6|31951.6|31918|31934.5|31900.2|29
1643047530000|2022-01-24 18:05:30|31934.3|31914.3|31933.1|31913.1|31934.4|31914.4|31933.1|31913.1|23
1643047540000|2022-01-24 18:05:40|31947.1|31897.1|31952.7|31902.7|31952.9|31921.2|31938.8|31896.9|28
1643047550000|2022-01-24 18:05:50|31952.9|31902.9|31948.8|31898.8|31953.2|31903.2|31948.8|31898.8|26
1643047560000|2022-01-24 18:06:00|31948.7|31898.7|31949.6|31899.6|31949.8|31911.8|31927.7|31895.4|38
1643047570000|2022-01-24 18:06:10|31949.5|31899.5|31949.4|31899.4|31953.3|31915.2|31932.4|31898.7|34
1643047580000|2022-01-24 18:06:20|31940.8|31920.8|31953.1|31903.1|31953.4|31920.8|31938.4|31900.7|25
1643047590000|2022-01-24 18:06:30|31952.8|31902.8|31950.7|31900.7|31953.9|31903.9|31948.6|31898.6|30
1643047600000|2022-01-24 18:06:40|31951.5|31901.5|31950.6|31900.6|31953.6|31917.9|31933.3|31898.5|35
1643047610000|2022-01-24 18:06:50|31949.9|31899.9|31926.3|31906.3|31950.8|31911.2|31926.3|31891.1|36
1643047620000|2022-01-24 18:07:00|31942.8|31892.8|31949.1|31899.1|31950.5|31918.1|31931.1|31892.4|35
1643047630000|2022-01-24 18:07:10|31948.2|31898.2|31948.7|31898.7|31952.1|31913.5|31931.5|31896.2|32
1643047640000|2022-01-24 18:07:20|31948|31898|31949.7|31899.7|31949.7|31913.6|31930|31895|34
1643047650000|2022-01-24 18:07:30|31950.3|31900.3|31938.8|31888.8|31950.3|31909.7|31929.7|31887.4|29
1643047660000|2022-01-24 18:07:40|31937.7|31887.7|31940.3|31890.3|31941.5|31891.5|31937.7|31887.7|26
1643047670000|2022-01-24 18:07:50|31940|31890|31944.6|31894.6|31944.6|31894.6|31939.3|31889.3|25
1643047680000|2022-01-24 18:08:00|31944.3|31894.3|31944.9|31894.9|31945.7|31895.7|31943|31893|34
1643047690000|2022-01-24 18:08:10|31944.8|31894.8|31949|31899|31949.2|31899.2|31944.7|31894.7|31
1643047700000|2022-01-24 18:08:20|31949.3|31899.3|31949.5|31899.5|31950.2|31900.2|31949.1|31899.1|24
1643047710000|2022-01-24 18:08:30|31949.1|31899.1|31949.4|31899.4|31949.6|31899.6|31949|31899|16
1643047720000|2022-01-24 18:08:40|31948.8|31898.8|31949.1|31899.1|31949.7|31899.7|31948.8|31898.8|19
1643047730000|2022-01-24 18:08:50|31949.4|31899.4|31950.1|31900.1|31950.7|31900.7|31949|31899|23
1643047740000|2022-01-24 18:09:00|31950.8|31900.8|31939.1|31889.1|31950.8|31900.8|31938.4|31888.4|30
1643047750000|2022-01-24 18:09:10|31937.4|31887.4|31928.3|31878.3|31938.8|31888.8|31925.7|31875.7|39
1643047760000|2022-01-24 18:09:20|31927.5|31877.5|31930.2|31880.2|31931.4|31880.6|31926.9|31876.9|28
1643047770000|2022-01-24 18:09:30|31930|31880|31928.8|31878.8|31930|31880|31928.4|31878.4|29
1643047780000|2022-01-24 18:09:40|31928.9|31878.9|31929.2|31879.2|31929.6|31879.6|31928.7|31878.7|19
1643047790000|2022-01-24 18:09:50|31929.4|31879.4|31913.3|31893.3|31929.9|31893.3|31913.2|31878.6|13
1643047800000|2022-01-24 18:10:00|31913.4|31893.4|31921.5|31871.5|31931.4|31894|31913.2|31870.8|36
1643047810000|2022-01-24 18:10:10|31921.1|31871.1|31921.4|31871.4|31927.2|31877.2|31920.8|31870.8|36
1643047820000|2022-01-24 18:10:20|31920.3|31870.3|31913.7|31863.7|31925.2|31875.2|31910.2|31860.2|36
1643047830000|2022-01-24 18:10:30|31912.6|31862.6|31913.9|31863.9|31918.3|31868.3|31912.6|31862.6|29
1643047840000|2022-01-24 18:10:40|31914.1|31864.1|31914.4|31864.4|31915.3|31865.3|31913.2|31863.2|22
1643047850000|2022-01-24 18:10:50|31914.2|31864.2|31920.4|31870.4|31921.4|31871.4|31914.2|31864.2|31
1643047860000|2022-01-24 18:11:00|31919.8|31869.8|31920.3|31870.3|31922.5|31872.5|31919.2|31869.2|26
1643047870000|2022-01-24 18:11:10|31919.8|31869.8|31921.1|31871.1|31921.8|31871.8|31918.9|31868.9|27
1643047880000|2022-01-24 18:11:20|31921.2|31871.2|31923.9|31873.9|31925.1|31875.1|31921.1|31871.1|21
1643047890000|2022-01-24 18:11:30|31922.8|31872.8|31930.4|31880.4|31931|31886.3|31906.3|31870.8|30
1643047900000|2022-01-24 18:11:40|31931.7|31881.7|31913.1|31893.1|31933.2|31899.5|31913.1|31876.7|40
1643047910000|2022-01-24 18:11:50|31929.4|31879.4|31930|31880|31933.4|31897.4|31917.4|31871.5|36
1643047920000|2022-01-24 18:12:00|31930.4|31880.4|31929.4|31879.4|31932.5|31896.6|31913.4|31876.7|36
1643047930000|2022-01-24 18:12:10|31928.8|31878.8|31936.2|31886.2|31937.7|31887.7|31928.8|31878.8|40
1643047940000|2022-01-24 18:12:20|31940.3|31890.3|31942.6|31892.6|31944.9|31894.9|31939.7|31889.7|30
1643047950000|2022-01-24 18:12:30|31942|31892|31941.5|31891.5|31942|31908.7|31926.2|31889.1|24
1643047960000|2022-01-24 18:12:40|31942.4|31892.4|31939.4|31889.4|31942.8|31904.8|31923.2|31888.4|25
1643047970000|2022-01-24 18:12:50|31939.5|31889.5|31939.3|31889.3|31941.7|31891.7|31938.7|31888.7|15
1643047980000|2022-01-24 18:13:00|31939.2|31889.2|31950.9|31900.9|31951.5|31904.7|31924.7|31884.8|38
1643047990000|2022-01-24 18:13:10|31951.7|31901.7|31951|31901|31954.1|31918.1|31938.1|31898.5|35
1643048000000|2022-01-24 18:13:20|31949.3|31899.3|31952|31902|31954.3|31904.3|31948.6|31898.6|37
1643048010000|2022-01-24 18:13:30|31951.9|31901.9|31952.1|31902.1|31952.3|31902.3|31951.6|31901.6|20
1643048020000|2022-01-24 18:13:40|31951.7|31901.7|31954.8|31904.8|31955.2|31905.2|31951.5|31901.5|26
1643048030000|2022-01-24 18:13:50|31954|31904|31953.2|31903.2|31955|31905|31953.2|31903.2|21
1643048040000|2022-01-24 18:14:00|31955.5|31905.5|31950.2|31900.2|31956.3|31919.7|31936.6|31898.9|30
1643048050000|2022-01-24 18:14:10|31950.1|31900.1|31952.3|31902.3|31952.9|31902.9|31950.1|31900.1|24
1643048060000|2022-01-24 18:14:20|31952.5|31902.5|31954.8|31904.8|31955.3|31919.5|31939.1|31900.9|31
1643048070000|2022-01-24 18:14:30|31955.1|31905.1|31954.4|31904.4|31955.8|31905.8|31952.6|31902.6|31
1643048080000|2022-01-24 18:14:40|31954.3|31904.3|31953.2|31903.2|31954.7|31919.3|31935.7|31903.2|28
1643048090000|2022-01-24 18:14:50|31952.8|31902.8|31943.1|31923.1|31952.8|31923.9|31936.5|31902.8|26
1643048100000|2022-01-24 18:15:00|31943.5|31923.5|31941.3|31921.3|31943.7|31923.7|31939.4|31919.4|16
1643048110000|2022-01-24 18:15:10|31946.3|31926.3|31942.9|31922.9|31946.3|31926.3|31942.9|31922.9|12
1643048120000|2022-01-24 18:15:20|31943|31923|31943.2|31923.2|31943.6|31923.6|31941.3|31921.3|13
1643048130000|2022-01-24 18:15:30|31943.3|31923.3|31941.1|31921.1|31943.3|31923.3|31941.1|31921.1|9
1643048140000|2022-01-24 18:15:40|31943.2|31923.2|31944.8|31924.8|31945.1|31925.1|31941.1|31921.1|9
1643048150000|2022-01-24 18:15:50|31944.4|31924.4|31942.4|31922.4|31944.8|31924.8|31942|31922|12
1643048160000|2022-01-24 18:16:00|31943.9|31923.9|31960.9|31910.9|31961.5|31924.1|31943.9|31908.7|14
1643048170000|2022-01-24 18:16:10|31960.6|31910.6|31952.2|31902.2|31961.2|31911.2|31945.9|31895.9|19
1643048180000|2022-01-24 18:16:20|31955.2|31905.2|31954|31904|31955.3|31905.3|31952.4|31902.4|29
1643048190000|2022-01-24 18:16:30|31955.4|31905.4|31954.2|31904.2|31955.4|31905.4|31953.1|31903.1|9
1643048200000|2022-01-24 18:16:40|31952.5|31902.5|31954.4|31904.4|31954.5|31904.5|31951.8|31901.8|15
1643048210000|2022-01-24 18:16:50|31954.7|31904.7|31948.8|31898.8|31955.1|31905.1|31948.8|31898.8|27
1643048220000|2022-01-24 18:17:00|31947.5|31897.5|31941.2|31921.2|31950.9|31923.5|31938.4|31896.1|34
1643048230000|2022-01-24 18:17:10|31941|31921|31955.7|31905.7|31955.7|31921|31940|31904.1|21
1643048240000|2022-01-24 18:17:20|31955.5|31905.5|31955.4|31905.4|31955.9|31905.9|31954.7|31904.7|22
1643048250000|2022-01-24 18:17:30|31955.5|31905.5|31956.2|31906.2|31956.2|31906.2|31954.4|31904.4|17
1643048260000|2022-01-24 18:17:40|31956.1|31906.1|31954.8|31904.8|31956.2|31923.9|31940.9|31904.7|24
1643048270000|2022-01-24 18:17:50|31955.1|31905.1|31942.1|31922.1|31957|31924.2|31940.1|31903.8|22
1643048280000|2022-01-24 18:18:00|31955.1|31905.1|31955.3|31905.3|31955.5|31920.1|31939.7|31904.4|19
1643048290000|2022-01-24 18:18:10|31955.4|31905.4|31956.6|31906.6|31956.8|31906.8|31954.1|31904.1|17
1643048300000|2022-01-24 18:18:20|31956.7|31906.7|31956.3|31906.3|31958|31908|31955.4|31905.4|19
1643048310000|2022-01-24 18:18:30|31956.2|31906.2|31943.1|31923.1|31957.5|31923.6|31942.3|31905.5|19
1643048320000|2022-01-24 18:18:40|31943.3|31923.3|31942.8|31922.8|31943.8|31923.8|31942.6|31922.6|16
1643048330000|2022-01-24 18:18:50|31941.8|31921.8|31956.5|31906.5|31956.7|31921.8|31941.8|31905.9|16
1643048340000|2022-01-24 18:19:00|31956.6|31906.6|31959.4|31909.4|31960.3|31910.3|31956.6|31906.6|26
1643048350000|2022-01-24 18:19:10|31959|31909|31957.6|31907.6|31959.3|31909.3|31957.2|31907.2|18
1643048360000|2022-01-24 18:19:20|31957.5|31907.5|31958.6|31908.6|31958.6|31908.6|31954.5|31904.5|20
1643048370000|2022-01-24 18:19:30|31958.2|31908.2|31957.1|31907.1|31958.3|31908.3|31956.7|31906.7|22
1643048380000|2022-01-24 18:19:40|31957|31907|31959|31909|31959.1|31909.1|31956.7|31906.7|20
1643048390000|2022-01-24 18:19:50|31958.9|31908.9|31956.4|31906.4|31959|31909|31955.5|31905.5|32
1643048400000|2022-01-24 18:20:00|31957.5|31907.5|31944|31924|31960.1|31924.9|31943.5|31907.2|26
1643048410000|2022-01-24 18:20:10|31943.3|31923.3|31965.5|31915.5|31973.3|31923.8|31943.3|31906.9|28
1643048420000|2022-01-24 18:20:20|31966.2|31916.2|31962|31912|31971.5|31927.1|31947.1|31912|36
1643048430000|2022-01-24 18:20:30|31961.6|31911.6|31956.3|31906.3|31962.5|31925.3|31943.3|31904|36
1643048440000|2022-01-24 18:20:40|31955.3|31905.3|31957.2|31907.2|31957.8|31920.9|31940.9|31904.9|26
1643048450000|2022-01-24 18:20:50|31957.3|31907.3|31949.9|31899.9|31957.5|31907.5|31949.9|31899.9|30
1643048460000|2022-01-24 18:21:00|31951.8|31901.8|31951.4|31901.4|31952|31902|31950.4|31900.4|21
1643048470000|2022-01-24 18:21:10|31951.1|31901.1|31952.8|31902.8|31953.4|31903.4|31951.1|31901.1|24
1643048480000|2022-01-24 18:21:20|31953.4|31903.4|31955.1|31905.1|31956.1|31906.1|31953.3|31903.3|26
1643048490000|2022-01-24 18:21:30|31955.2|31905.2|31956|31906|31958.2|31908.2|31954.4|31904.4|27
1643048500000|2022-01-24 18:21:40|31957|31907|31955.2|31905.2|31958.2|31908.2|31954.4|31904.4|26
1643048510000|2022-01-24 18:21:50|31955.5|31905.5|31957.1|31907.1|31957.9|31907.9|31954.6|31904.6|34
1643048520000|2022-01-24 18:22:00|31956.6|31906.6|31956.9|31906.9|31958|31908|31955.2|31905.2|24
1643048530000|2022-01-24 18:22:10|31957|31907|31957.7|31907.7|31958.7|31908.7|31956.2|31906.2|25
1643048540000|2022-01-24 18:22:20|31957.9|31907.9|31967|31917|31968.9|31918.9|31957.9|31907.9|29
1643048550000|2022-01-24 18:22:30|31966.9|31916.9|31959|31909|31969.1|31919.1|31958.6|31908.6|31
1643048560000|2022-01-24 18:22:40|31958|31908|31957|31907|31960.5|31910.5|31957|31907|31
1643048570000|2022-01-24 18:22:50|31956.7|31906.7|31955.5|31905.5|31959.1|31909.1|31953.7|31903.7|26
1643048580000|2022-01-24 18:23:00|31955|31905|31953.7|31903.7|31955.4|31905.4|31952.8|31902.8|26
1643048590000|2022-01-24 18:23:10|31953.6|31903.6|31953.5|31903.5|31954.5|31904.5|31952.8|31902.8|26
1643048600000|2022-01-24 18:23:20|31953.7|31903.7|31953.5|31903.5|31954.2|31904.2|31953|31903|20
1643048610000|2022-01-24 18:23:30|31953.7|31903.7|31956|31906|31956.4|31906.4|31953.3|31903.3|19
1643048620000|2022-01-24 18:23:40|31956.4|31906.4|31956.6|31906.6|31957.9|31907.9|31955.4|31905.4|15
1643048630000|2022-01-24 18:23:50|31957.1|31907.1|31957.8|31907.8|31958.2|31908.2|31956.6|31906.6|15
1643048640000|2022-01-24 18:24:00|31957.7|31907.7|31956.2|31906.2|31957.8|31907.8|31956.1|31906.1|21
1643048650000|2022-01-24 18:24:10|31956.9|31906.9|31953.5|31903.5|31957|31907|31952.9|31902.9|24
1643048660000|2022-01-24 18:24:20|31953.6|31903.6|31953.8|31903.8|31954.4|31904.4|31953|31903|14
1643048670000|2022-01-24 18:24:30|31953.9|31903.9|31953|31903|31954.2|31904.2|31951.9|31901.9|23
1643048680000|2022-01-24 18:24:40|31953.1|31903.1|31954.4|31904.4|31955.1|31905.1|31953|31903|20
1643048690000|2022-01-24 18:24:50|31954.5|31904.5|31954|31904|31954.9|31904.9|31953.8|31903.8|22
1643048700000|2022-01-24 18:25:00|31954.1|31904.1|31952.9|31902.9|31955.5|31905.5|31952.8|31902.8|23
1643048710000|2022-01-24 18:25:10|31953.3|31903.3|31956.3|31906.3|31956.5|31906.5|31952.7|31902.7|31
1643048720000|2022-01-24 18:25:20|31956.1|31906.1|31955.1|31905.1|31957.1|31907.1|31954.6|31904.6|23
1643048730000|2022-01-24 18:25:30|31955.4|31905.4|31953.9|31903.9|31955.6|31905.6|31953.7|31903.7|18
1643048740000|2022-01-24 18:25:40|31953.7|31903.7|31954.4|31904.4|31954.9|31904.9|31953.5|31903.5|15
1643048750000|2022-01-24 18:25:50|31954.7|31904.7|31954.5|31904.5|31956.2|31906.2|31953.4|31903.4|27
1643048760000|2022-01-24 18:26:00|31955.1|31905.1|31954|31904|31955.6|31905.6|31953.7|31903.7|25
1643048770000|2022-01-24 18:26:10|31954.5|31904.5|31963.6|31913.6|31964.3|31914.3|31953.2|31903.2|23
1643048780000|2022-01-24 18:26:20|31961.9|31911.9|31963.7|31913.7|31964.6|31914.6|31961.7|31911.7|27
1643048790000|2022-01-24 18:26:30|31957.3|31907.3|31955.2|31905.2|31957.3|31907.3|31953.8|31903.8|27
1643048800000|2022-01-24 18:26:40|31954.2|31904.2|31955.9|31905.9|31955.9|31905.9|31953.2|31903.2|20
1643048810000|2022-01-24 18:26:50|31955.6|31905.6|31955.7|31905.7|31956|31906|31954.7|31904.7|18
1643048820000|2022-01-24 18:27:00|31955.3|31905.3|31954.1|31904.1|31956.5|31906.5|31953.9|31903.9|20
1643048830000|2022-01-24 18:27:10|31954.5|31904.5|31954.2|31904.2|31955.5|31905.5|31952.5|31902.5|21
1643048840000|2022-01-24 18:27:20|31954|31904|31952.5|31902.5|31955.3|31905.3|31952.2|31902.2|16
1643048850000|2022-01-24 18:27:30|31952.8|31902.8|31954.1|31904.1|31954.1|31904.1|31951.6|31901.6|22
1643048860000|2022-01-24 18:27:40|31954.2|31904.2|31954.8|31904.8|31955.8|31905.8|31952.2|31902.2|21
1643048870000|2022-01-24 18:27:50|31954.6|31904.6|31954.9|31904.9|31956.1|31906.1|31954.1|31904.1|21
1643048880000|2022-01-24 18:28:00|31954.4|31904.4|31953.6|31903.6|31954.8|31904.8|31952.9|31902.9|26
1643048890000|2022-01-24 18:28:10|31953.7|31903.7|31952.3|31902.3|31954.4|31904.4|31951.2|31901.2|24
1643048900000|2022-01-24 18:28:20|31954.9|31904.9|31954.7|31904.7|31956.1|31906.1|31954.2|31904.2|19
1643048910000|2022-01-24 18:28:30|31954.8|31904.8|31953.1|31903.1|31955|31905|31952.9|31902.9|20
1643048920000|2022-01-24 18:28:40|31953|31903|31953.7|31903.7|31954.6|31904.6|31953|31903|13
1643048930000|2022-01-24 18:28:50|31954.7|31904.7|31955.9|31905.9|31956.6|31906.6|31953.1|31903.1|25
1643048940000|2022-01-24 18:29:00|31956.2|31906.2|31954.4|31904.4|31956.4|31906.4|31954.4|31904.4|17
1643048950000|2022-01-24 18:29:10|31954.5|31904.5|31957.4|31907.4|31957.5|31907.5|31954.5|31904.5|23
1643048960000|2022-01-24 18:29:20|31957.1|31907.1|31954.7|31904.7|31957.4|31907.4|31954.7|31904.7|18
1643048970000|2022-01-24 18:29:30|31954.3|31904.3|31954.4|31904.4|31955|31905|31954.1|31904.1|20
1643048980000|2022-01-24 18:29:40|31954.3|31904.3|31956.4|31906.4|31956.9|31922.5|31942.5|31902.4|22
1643048990000|2022-01-24 18:29:50|31956.3|31906.3|31954.3|31904.3|31958|31923.1|31943.1|31903.6|21
1643049000000|2022-01-24 18:30:00|31955.4|31905.4|31954.4|31904.4|31963|31913|31953.9|31903.9|29
1643049010000|2022-01-24 18:30:10|31956.1|31906.1|31956.5|31906.5|31956.8|31906.8|31955.4|31905.4|22
1643049020000|2022-01-24 18:30:20|31956.7|31906.7|31958.1|31908.1|31959.9|31909.9|31956|31906|26
1643049030000|2022-01-24 18:30:30|31959.2|31909.2|31958.5|31908.5|31959.7|31909.7|31958.2|31908.2|26
1643049040000|2022-01-24 18:30:40|31959.7|31909.7|31959.9|31909.9|31960|31910|31958.4|31908.4|21
1643049050000|2022-01-24 18:30:50|31959.7|31909.7|31957.9|31907.9|31959.9|31909.9|31956.2|31906.2|23
1643049060000|2022-01-24 18:31:00|31957.3|31907.3|31959.2|31909.2|31959.5|31909.5|31956.9|31906.9|21
1643049070000|2022-01-24 18:31:10|31959.3|31909.3|31957.6|31907.6|31959.4|31909.4|31956.4|31906.4|20
1643049080000|2022-01-24 18:31:20|31957.3|31907.3|31955.3|31905.3|31957.8|31907.8|31955.3|31905.3|15
1643049090000|2022-01-24 18:31:30|31955.4|31905.4|31955.5|31905.5|31956.8|31906.8|31954|31904|21
1643049100000|2022-01-24 18:31:40|31957.4|31907.4|31955|31905|31957.4|31907.4|31954.3|31904.3|19
1643049110000|2022-01-24 18:31:50|31954.5|31904.5|31956|31906|31957.2|31907.2|31954.5|31904.5|13
1643049120000|2022-01-24 18:32:00|31956.1|31906.1|31954.1|31904.1|31956.1|31906.1|31954.1|31904.1|20
1643049130000|2022-01-24 18:32:10|31953.6|31903.6|31955|31905|31955.6|31905.6|31953.6|31903.6|20
1643049140000|2022-01-24 18:32:20|31955.4|31905.4|31954.5|31904.5|31955.4|31905.4|31954.2|31904.2|12
1643049150000|2022-01-24 18:32:30|31954.4|31904.4|31958.5|31908.5|31960|31910|31953|31903|25
1643049160000|2022-01-24 18:32:40|31959.7|31909.7|31956.3|31906.3|31959.7|31909.7|31954.9|31904.9|17
1643049170000|2022-01-24 18:32:50|31955.8|31905.8|31956|31906|31959.8|31909.8|31954.6|31904.6|28
1643049180000|2022-01-24 18:33:00|31955.8|31905.8|31959.3|31909.3|31959.6|31909.6|31955|31905|22
1643049190000|2022-01-24 18:33:10|31959.4|31909.4|31961.1|31911.1|31961.5|31911.5|31959.1|31909.1|21
1643049200000|2022-01-24 18:33:20|31961|31911|31959.4|31909.4|31961|31911|31957.9|31907.9|19
1643049210000|2022-01-24 18:33:30|31959.6|31909.6|31957.8|31907.8|31960.5|31910.5|31956.2|31906.2|18
1643049220000|2022-01-24 18:33:40|31958.4|31908.4|31957.8|31907.8|31958.4|31908.4|31955.1|31905.1|23
1643049230000|2022-01-24 18:33:50|31955.9|31905.9|31955|31905|31957.6|31907.6|31954.9|31904.9|24
1643049240000|2022-01-24 18:34:00|31954.9|31904.9|31957.9|31907.9|31959.2|31909.2|31953.9|31903.9|27
1643049250000|2022-01-24 18:34:10|31957.8|31907.8|31956.9|31906.9|31958.2|31908.2|31956.6|31906.6|18
1643049260000|2022-01-24 18:34:20|31956.8|31906.8|31958.9|31908.9|31959.7|31925.3|31944.7|31906.8|19
1643049270000|2022-01-24 18:34:30|31959|31909|31958.5|31908.5|31959.3|31909.3|31957.5|31907.5|20
1643049280000|2022-01-24 18:34:40|31958.2|31908.2|31957.9|31907.9|31958.2|31908.2|31957.3|31907.3|14
1643049290000|2022-01-24 18:34:50|31956.9|31906.9|31955.6|31905.6|31959.2|31909.2|31955.6|31905.6|19
1643049300000|2022-01-24 18:35:00|31955.5|31905.5|31956.3|31906.3|31958.4|31908.4|31955.2|31905.2|25
1643049310000|2022-01-24 18:35:10|31956.6|31906.6|31957.6|31907.6|31958.4|31908.4|31956.3|31906.3|19
1643049320000|2022-01-24 18:35:20|31954.2|31904.2|31959|31909|31959.3|31922.8|31941.9|31903.3|27
1643049330000|2022-01-24 18:35:30|31958.1|31908.1|31970.5|31920.5|31972.4|31922.4|31956.1|31906.1|29
1643049340000|2022-01-24 18:35:40|31969.6|31919.6|31975.1|31925.1|31976|31936.8|31955.8|31913.1|35
1643049350000|2022-01-24 18:35:50|31974.9|31924.9|31971.1|31921.1|31974.9|31924.9|31969|31919|31
1643049360000|2022-01-24 18:36:00|31971|31921|31970.8|31920.8|31971.4|31921.4|31970.4|31920.4|18
1643049370000|2022-01-24 18:36:10|31971|31921|31972.6|31922.6|31974.1|31924.1|31970.8|31920.8|32
1643049380000|2022-01-24 18:36:20|31972.8|31922.8|31971.9|31921.9|31972.8|31922.8|31971.7|31921.7|32
1643049390000|2022-01-24 18:36:30|31972|31922|31972.1|31922.1|31972.4|31922.4|31971.4|31921.4|19
1643049400000|2022-01-24 18:36:40|31971.8|31921.8|31970.6|31920.6|31971.9|31921.9|31969.8|31919.8|24
1643049410000|2022-01-24 18:36:50|31968.9|31918.9|31970.6|31920.6|31971|31934.5|31953.6|31918.9|23
1643049420000|2022-01-24 18:37:00|31971.1|31921.1|31971.3|31921.3|31972.1|31922.1|31970|31920|26
1643049430000|2022-01-24 18:37:10|31971.7|31921.7|31972.9|31922.9|31973.2|31923.2|31971.3|31921.3|22
1643049440000|2022-01-24 18:37:20|31972.8|31922.8|31972.9|31922.9|31973.3|31923.3|31972.3|31922.3|17
1643049450000|2022-01-24 18:37:30|31972.6|31922.6|31970.2|31920.2|31973.1|31935.1|31955.1|31920.1|25
1643049460000|2022-01-24 18:37:40|31970.4|31920.4|31972.5|31922.5|31972.5|31937.2|31957.2|31920.1|26
1643049470000|2022-01-24 18:37:50|31974.2|31924.2|31972.7|31922.7|31974.4|31939.6|31958|31922.6|29
1643049480000|2022-01-24 18:38:00|31972.6|31922.6|31972.5|31922.5|31973.5|31923.5|31972.5|31922.5|24
1643049490000|2022-01-24 18:38:10|31972.6|31922.6|31968.6|31918.6|31972.6|31931.3|31950.7|31917.6|26
1643049500000|2022-01-24 18:38:20|31968.8|31918.8|31969.5|31919.5|31969.5|31919.5|31968.1|31918.1|13
1643049510000|2022-01-24 18:38:30|31969.4|31919.4|31968.4|31918.4|31969.6|31919.6|31968.4|31918.4|16
1643049520000|2022-01-24 18:38:40|31968.3|31918.3|31953.7|31933.7|31968.5|31933.7|31952|31917.6|15
1643049530000|2022-01-24 18:38:50|31953|31933|31951.6|31931.6|31954.6|31934.6|31951.6|31931.6|18
1643049540000|2022-01-24 18:39:00|31952|31932|31964.7|31914.7|31966.5|31932|31951.6|31914.7|14
1643049550000|2022-01-24 18:39:10|31964.5|31914.5|31963.8|31913.8|31965|31915|31963.8|31913.8|15
1643049560000|2022-01-24 18:39:20|31963.7|31913.7|31963.8|31913.8|31964.1|31914.1|31963.7|31913.7|9
1643049570000|2022-01-24 18:39:30|31963.1|31913.1|31963.6|31913.6|31964.1|31914.1|31963.1|31913.1|10
1643049580000|2022-01-24 18:39:40|31949.7|31929.7|31948.7|31928.7|31950.2|31930.2|31946.8|31926.8|21
1643049590000|2022-01-24 18:39:50|31951|31931|31963.6|31913.6|31963.7|31931|31946.5|31913.1|23
1643049600000|2022-01-24 18:40:00|31963.5|31913.5|31964.8|31914.8|31965.9|31930.6|31948.4|31913.5|23
1643049610000|2022-01-24 18:40:10|31964.9|31914.9|31967.5|31917.5|31967.5|31917.5|31964.9|31914.9|21
1643049620000|2022-01-24 18:40:20|31966.9|31916.9|31952.8|31932.8|31967.6|31932.8|31952.8|31916|22
1643049630000|2022-01-24 18:40:30|31954.8|31934.8|31974.9|31924.9|31975.5|31940.3|31954.8|31924.3|23
1643049640000|2022-01-24 18:40:40|31974.7|31924.7|31974.4|31924.4|31974.9|31924.9|31974.1|31924.1|13
1643049650000|2022-01-24 18:40:50|31974.5|31924.5|31972.9|31922.9|31974.5|31924.5|31972.8|31922.8|18
1643049660000|2022-01-24 18:41:00|31972.5|31922.5|31974.9|31924.9|31977.7|31927.7|31972.4|31922.4|26
1643049670000|2022-01-24 18:41:10|31975.3|31925.3|31964|31944|31981.8|31944|31962.8|31925|25
1643049680000|2022-01-24 18:41:20|31963.8|31943.8|31977.6|31927.6|31978.5|31943.8|31962.4|31927.1|21
1643049690000|2022-01-24 18:41:30|31977.4|31927.4|31977.8|31927.8|31978.6|31928.6|31977.1|31927.1|19
1643049700000|2022-01-24 18:41:40|31978.3|31928.3|31963.7|31943.7|31978.3|31945.6|31963.7|31927.3|8
1643049710000|2022-01-24 18:41:50|31965.7|31945.7|31979.6|31929.6|31980.6|31948.2|31963.6|31927.6|26
1643049720000|2022-01-24 18:42:00|31980.3|31930.3|31979.4|31929.4|31980.3|31930.3|31978.7|31928.7|23
1643049730000|2022-01-24 18:42:10|31979.8|31929.8|31979.7|31929.7|31980.4|31930.4|31978.7|31928.7|23
1643049740000|2022-01-24 18:42:20|31979.4|31929.4|31979.5|31929.5|31980|31930|31979.2|31929.2|18
1643049750000|2022-01-24 18:42:30|31979.6|31929.6|31976.2|31926.2|31981.2|31943.6|31963.6|31925.9|23
1643049760000|2022-01-24 18:42:40|31976.8|31926.8|31962|31942|31979.8|31942.9|31961.5|31926.8|22
1643049770000|2022-01-24 18:42:50|31961.6|31941.6|31961.2|31941.2|31976.6|31943.4|31961|31926.4|16
1643049780000|2022-01-24 18:43:00|31961.7|31941.7|31975.5|31925.5|31976.3|31941.7|31960|31925.4|13
1643049790000|2022-01-24 18:43:10|31974.9|31924.9|31959.2|31939.2|31975.2|31939.5|31957.8|31923.1|16
1643049800000|2022-01-24 18:43:20|31959.5|31939.5|31959.1|31939.1|31959.7|31939.7|31959.1|31939.1|14
1643049810000|2022-01-24 18:43:30|31959.3|31939.3|31960.8|31940.8|31975|31940.9|31959.3|31924.4|15
1643049820000|2022-01-24 18:43:40|31961.2|31941.2|31961.1|31941.1|31962.2|31942.2|31960.7|31940.7|20
1643049830000|2022-01-24 18:43:50|31962.1|31942.1|31962.1|31942.1|31962.4|31942.4|31961.1|31941.1|11
1643049840000|2022-01-24 18:44:00|31961.1|31941.1|31961.1|31941.1|31978.6|31944.4|31960.4|31928|31
1643049850000|2022-01-24 18:44:10|31960.9|31940.9|31956.4|31936.4|31973.4|31941.3|31956.4|31922|25
1643049860000|2022-01-24 18:44:20|31956.2|31936.2|31969.8|31919.8|31971.6|31936.8|31956.2|31919.6|27
1643049870000|2022-01-24 18:44:30|31969.3|31919.3|31966.7|31916.7|31969.3|31919.3|31966.6|31916.6|24
1643049880000|2022-01-24 18:44:40|31966.6|31916.6|31966.5|31916.5|31967.6|31917.6|31966.3|31916.3|15
1643049890000|2022-01-24 18:44:50|31966.6|31916.6|31966.6|31916.6|31966.9|31916.9|31966.3|31916.3|16
1643049900000|2022-01-24 18:45:00|31966.5|31916.5|31967.1|31917.1|31967.5|31917.5|31966.3|31916.3|22
1643049910000|2022-01-24 18:45:10|31967|31917|31965.2|31915.2|31967.4|31931|31950|31915.1|25
1643049920000|2022-01-24 18:45:20|31965.4|31915.4|31963.4|31913.4|31965.4|31931.5|31948|31912.7|31
1643049930000|2022-01-24 18:45:30|31963|31913|31962.4|31912.4|31964.6|31914.6|31962.4|31912.4|24
1643049940000|2022-01-24 18:45:40|31962.3|31912.3|31947.2|31927.2|31963|31927.3|31945.9|31911.6|24
1643049950000|2022-01-24 18:45:50|31946.5|31926.5|31956.6|31906.6|31958.4|31927|31945.9|31905.5|31
1643049960000|2022-01-24 18:46:00|31956.3|31906.3|31959.7|31909.7|31962.6|31926.8|31946.8|31906.1|36
1643049970000|2022-01-24 18:46:10|31960.4|31910.4|31946.4|31926.4|31961.7|31928.2|31946.3|31909.3|30
1643049980000|2022-01-24 18:46:20|31946.2|31926.2|31948|31928|31948|31928|31945.7|31925.7|26
1643049990000|2022-01-24 18:46:30|31947.8|31927.8|31948.1|31928.1|31948.8|31928.8|31945.4|31925.4|23
1643050000000|2022-01-24 18:46:40|31946.9|31926.9|31948.8|31928.8|31950.2|31930.2|31946.7|31926.7|22
1643050010000|2022-01-24 18:46:50|31949.5|31929.5|31970.3|31920.3|31970.5|31936.7|31948.2|31919.2|32
1643050020000|2022-01-24 18:47:00|31971|31921|31951.7|31931.7|31971.3|31936.7|31948.8|31920.7|35
1643050030000|2022-01-24 18:47:10|31951.6|31931.6|31951|31931|31951.7|31931.7|31950.2|31930.2|26
1643050040000|2022-01-24 18:47:20|31951.1|31931.1|31950.1|31930.1|31951.7|31931.7|31948.4|31928.4|34
1643050050000|2022-01-24 18:47:30|31949.6|31929.6|31952.6|31932.6|31953.1|31933.1|31948.8|31928.8|38
1643050060000|2022-01-24 18:47:40|31953.3|31933.3|31952.8|31932.8|31953.6|31933.6|31951|31931|31
1643050070000|2022-01-24 18:47:50|31952.6|31932.6|31951.2|31931.2|31966.3|31933.8|31949.9|31915|31
1643050080000|2022-01-24 18:48:00|31950.7|31930.7|31965.5|31915.5|31966.4|31931.4|31949.7|31914.7|31
1643050090000|2022-01-24 18:48:10|31965.2|31915.2|31965.3|31915.3|31965.8|31915.8|31964.9|31914.9|19
1643050100000|2022-01-24 18:48:20|31965.1|31915.1|31952.2|31932.2|31968.5|31933.8|31951.8|31915.1|22
1643050110000|2022-01-24 18:48:30|31952.3|31932.3|31950.8|31930.8|31952.3|31932.3|31950.5|31930.5|22
1643050120000|2022-01-24 18:48:40|31951.4|31931.4|31951.6|31931.6|31952.7|31932.7|31949.8|31929.8|30
1643050130000|2022-01-24 18:48:50|31952.5|31932.5|31949.7|31929.7|31953.3|31933.3|31947.5|31927.5|24
1643050140000|2022-01-24 18:49:00|31949.5|31929.5|31949.6|31929.6|31952.4|31932.4|31948.8|31928.8|30
1643050150000|2022-01-24 18:49:10|31950.1|31930.1|31967.3|31917.3|31967.6|31933.2|31947.7|31916.3|26
1643050160000|2022-01-24 18:49:20|31967.5|31917.5|31951.8|31931.8|31967.8|31932.9|31951.3|31916.9|27
1643050170000|2022-01-24 18:49:30|31951.9|31931.9|31949.9|31929.9|31951.9|31931.9|31949.4|31929.4|23
1643050180000|2022-01-24 18:49:40|31950.1|31930.1|31951.1|31931.1|31951.9|31931.9|31949.5|31929.5|14
1643050190000|2022-01-24 18:49:50|31951|31931|31951.9|31931.9|31953.4|31933.4|31947|31927|37
1643050200000|2022-01-24 18:50:00|31951.6|31931.6|31952.2|31932.2|31953|31933|31950.9|31930.9|38
1643050210000|2022-01-24 18:50:10|31952|31932|31952.6|31932.6|31954.6|31934.6|31951|31931|33
1643050220000|2022-01-24 18:50:20|31951.5|31931.5|31949.3|31929.3|31967.1|31933.1|31948.5|31915.3|37
1643050230000|2022-01-24 18:50:30|31950.9|31930.9|31950.2|31930.2|31951.4|31931.4|31948.2|31928.2|34
1643050240000|2022-01-24 18:50:40|31950.7|31930.7|31949.7|31929.7|31951.8|31931.8|31949.4|31929.4|24
1643050250000|2022-01-24 18:50:50|31950.1|31930.1|31962.8|31912.8|31963|31930.7|31945.5|31911.4|31
1643050260000|2022-01-24 18:51:00|31962.1|31912.1|31961.3|31911.3|31964.8|31930.1|31947|31911.1|28
1643050270000|2022-01-24 18:51:10|31962.7|31912.7|31941.8|31921.8|31962.7|31925.7|31937.7|31908.3|39
1643050280000|2022-01-24 18:51:20|31942.2|31922.2|31956.2|31906.2|31957.2|31923|31939.8|31905.6|32
1643050290000|2022-01-24 18:51:30|31957.2|31907.2|31957.1|31907.1|31957.3|31907.3|31954.3|31904.3|35
1643050300000|2022-01-24 18:51:40|31957|31907|31956.5|31906.5|31957.4|31907.4|31956.2|31906.2|30
1643050310000|2022-01-24 18:51:50|31956.4|31906.4|31955.5|31905.5|31957.7|31907.7|31954.7|31904.7|37
1643050320000|2022-01-24 18:52:00|31955.4|31905.4|31954.8|31904.8|31956.2|31906.2|31953.9|31903.9|24
1643050330000|2022-01-24 18:52:10|31954.9|31904.9|31955.4|31905.4|31956.5|31920.9|31939.7|31904.9|23
1643050340000|2022-01-24 18:52:20|31955.5|31905.5|31940.8|31920.8|31955.7|31920.8|31937.1|31903.5|19
1643050350000|2022-01-24 18:52:30|31936.7|31916.7|31939.1|31919.1|31953.9|31919.1|31936.7|31902.5|28
1643050360000|2022-01-24 18:52:40|31939.6|31919.6|31953.2|31903.2|31953.6|31919.6|31936.2|31900.2|29
1643050370000|2022-01-24 18:52:50|31937|31917|31952.2|31902.2|31952.4|31917.5|31936.9|31901.1|29
1643050380000|2022-01-24 18:53:00|31952.1|31902.1|31947.2|31897.2|31952.5|31902.5|31945.4|31895.4|31
1643050390000|2022-01-24 18:53:10|31947.1|31897.1|31926.3|31906.3|31947.7|31906.3|31925.2|31896.5|23
1643050400000|2022-01-24 18:53:20|31924.5|31904.5|31926.7|31876.7|31936.7|31904.5|31922.8|31872.8|35
1643050410000|2022-01-24 18:53:30|31926.4|31876.4|31921.9|31871.9|31926.6|31888|31908|31871.8|20
1643050420000|2022-01-24 18:53:40|31921.4|31871.4|31923.2|31873.2|31924.2|31874.2|31921.4|31871.4|22
1643050430000|2022-01-24 18:53:50|31924|31874|31921.7|31871.7|31924.1|31874.1|31921.4|31871.4|18
1643050440000|2022-01-24 18:54:00|31920.8|31870.8|31918.4|31868.4|31920.9|31870.9|31918.2|31868.2|15
1643050450000|2022-01-24 18:54:10|31919.7|31869.7|31919.8|31869.8|31920.5|31870.5|31918.3|31868.3|25
1643050460000|2022-01-24 18:54:20|31918.5|31868.5|31917.7|31867.7|31918.5|31868.5|31916.6|31866.6|22
1643050470000|2022-01-24 18:54:30|31918.4|31868.4|31913|31863|31918.4|31868.4|31913|31863|19
1643050480000|2022-01-24 18:54:40|31917.5|31867.5|31916.1|31866.1|31919.1|31869.1|31915.4|31865.4|29
1643050490000|2022-01-24 18:54:50|31915.9|31865.9|31915.9|31865.9|31916.7|31866.7|31915.1|31865.1|21
1643050500000|2022-01-24 18:55:00|31916|31866|31895.7|31845.7|31916.5|31866.5|31895|31845|31
1643050510000|2022-01-24 18:55:10|31894.7|31844.7|31896.7|31846.7|31898.2|31846.8|31894.7|31844.7|28
1643050520000|2022-01-24 18:55:20|31896.8|31846.8|31925.8|31875.8|31926.7|31876.7|31890.7|31840.7|32
1643050530000|2022-01-24 18:55:30|31924.6|31874.6|31928.7|31878.7|31930.1|31879.8|31924.6|31872.9|35
1643050540000|2022-01-24 18:55:40|31928.5|31878.5|31930.9|31880.9|31931.6|31881.6|31928|31878|19
1643050550000|2022-01-24 18:55:50|31931.1|31881.1|31931.2|31881.2|31931.9|31881.9|31929.7|31879.7|22
1643050560000|2022-01-24 18:56:00|31931.8|31881.8|31932.1|31882.1|31932.7|31882.7|31930.4|31880.4|23
1643050570000|2022-01-24 18:56:10|31932.2|31882.2|31928.8|31878.8|31932.9|31882.9|31928.8|31875.8|26
1643050580000|2022-01-24 18:56:20|31931.6|31881.3|31932.3|31882.3|31932.3|31882.3|31928.7|31878.7|31
1643050590000|2022-01-24 18:56:30|31932.4|31882.4|31930.5|31880.5|31934.2|31884.2|31930.5|31880.5|17
1643050600000|2022-01-24 18:56:40|31930.8|31880.8|31931.2|31881.2|31931.9|31881.9|31930.7|31880.7|16
1643050610000|2022-01-24 18:56:50|31929.3|31879.3|31929.2|31879.2|31930.6|31880.6|31929.2|31879.2|16
1643050620000|2022-01-24 18:57:00|31930.2|31880.2|31925.2|31875.2|31933.7|31895.2|31915.2|31875.2|23
1643050630000|2022-01-24 18:57:10|31925.8|31875.8|31924.4|31874.4|31927.2|31876.1|31921.4|31871.4|31
1643050640000|2022-01-24 18:57:20|31922.9|31872.9|31927.2|31877.2|31927.8|31877.8|31922.9|31872.9|27
1643050650000|2022-01-24 18:57:30|31927.3|31877.3|31929.3|31879.3|31929.9|31879.9|31927.3|31877.3|21
1643050660000|2022-01-24 18:57:40|31929.5|31879.5|31930|31880|31930|31880|31928.7|31878.7|17
1643050670000|2022-01-24 18:57:50|31927.6|31877.6|31931.4|31881.4|31931.4|31881.4|31927.4|31877.4|21
1643050680000|2022-01-24 18:58:00|31930.8|31880.8|31932.6|31882.6|31937.2|31883.7|31930.5|31880.5|23
1643050690000|2022-01-24 18:58:10|31932.8|31882.8|31932.4|31882.4|31933.3|31883.3|31932|31882|18
1643050700000|2022-01-24 18:58:20|31932.5|31882.5|31923|31871.5|31932.8|31882.8|31921.3|31868.8|29
1643050710000|2022-01-24 18:58:30|31927.4|31871.1|31925|31871.2|31931.3|31873|31921.6|31870.1|31
1643050720000|2022-01-24 18:58:40|31925.1|31871.4|31929.8|31870.2|31931.7|31872.4|31925.1|31869.5|18
1643050730000|2022-01-24 18:58:50|31929.2|31871|31925.2|31871.3|31930.4|31871.8|31922.7|31869.5|16
1643050740000|2022-01-24 18:59:00|31924.7|31871.8|31928.2|31873.9|31936.1|31874.8|31922.3|31870.7|29
1643050750000|2022-01-24 18:59:10|31931.3|31873.5|31915.4|31865.4|31932|31874.9|31915.2|31865.2|29
1643050760000|2022-01-24 18:59:20|31916|31866|31914.4|31864.4|31917.6|31867.6|31914.3|31864.3|29
1643050770000|2022-01-24 18:59:30|31914.1|31864.1|31912.5|31862.5|31916.6|31866.6|31911.4|31861.4|30
1643050780000|2022-01-24 18:59:40|31912.3|31862.3|31904|31845|31912.7|31862.7|31864.6|31804.3|38
1643050790000|2022-01-24 18:59:50|31905.5|31846.4|31904.9|31854.9|31905.9|31855.1|31894.9|31837.6|38
1643050800000|2022-01-24 19:00:00|31902.5|31852.5|31888.2|31838.2|31903.7|31853.7|31888.2|31838.2|37
1643050810000|2022-01-24 19:00:10|31888.7|31838.7|31891.4|31841.4|31910.1|31860.1|31888.7|31838.7|31
1643050820000|2022-01-24 19:00:20|31890.8|31840.8|31897.3|31847.3|31897.7|31847.7|31890.8|31840.8|30
1643050830000|2022-01-24 19:00:30|31896.9|31846.9|31897.7|31847.7|31898|31848|31895.1|31845.1|27
1643050840000|2022-01-24 19:00:40|31897.5|31847.5|31903.6|31853.6|31909.4|31866.6|31886.6|31846.4|32
1643050850000|2022-01-24 19:00:50|31905.3|31855.3|31905.1|31855.1|31907.3|31857.3|31903.7|31853.7|27
1643050860000|2022-01-24 19:01:00|31905.7|31855.7|31904.3|31854.3|31906.7|31856.7|31904.3|31854.3|28
1643050870000|2022-01-24 19:01:10|31904.6|31854.6|31904.5|31854.5|31906.3|31856.3|31903.2|31853.2|28
1643050880000|2022-01-24 19:01:20|31904.6|31854.6|31903|31853|31904.9|31854.9|31902.7|31852.7|26
1643050890000|2022-01-24 19:01:30|31903.2|31853.2|31907|31857|31907.7|31869.8|31889.2|31851.5|31
1643050900000|2022-01-24 19:01:40|31906.9|31856.9|31907.8|31857.8|31908.9|31858.9|31905.2|31855.2|31
1643050910000|2022-01-24 19:01:50|31908.5|31858.5|31906.9|31856.9|31910.2|31860.2|31904.6|31854.6|31
1643050920000|2022-01-24 19:02:00|31905.1|31855.1|31903.5|31853.5|31905.9|31855.9|31900.3|31850.3|29
1643050930000|2022-01-24 19:02:10|31902.4|31852.4|31902.6|31852.6|31903|31853|31901.2|31851.2|35
1643050940000|2022-01-24 19:02:20|31902.4|31852.4|31904.2|31854.2|31904.6|31854.6|31901.8|31851.8|33
1643050950000|2022-01-24 19:02:30|31903.9|31853.9|31903.5|31853.5|31905.7|31855.7|31902.5|31852.5|33
1643050960000|2022-01-24 19:02:40|31903.4|31853.4|31900.5|31850.5|31903.8|31868.9|31887.4|31850.3|32
1643050970000|2022-01-24 19:02:50|31903|31853|31902|31852|31905.7|31869.2|31888.2|31851.3|36
1643050980000|2022-01-24 19:03:00|31902.1|31852.1|31901|31851|31904.4|31867|31885.7|31849.8|33
1643050990000|2022-01-24 19:03:10|31899.5|31849.5|31902.3|31852.3|31902.5|31852.5|31899.3|31849.3|23
1643051000000|2022-01-24 19:03:20|31903|31853|31904.7|31854.7|31905.5|31869.3|31885.1|31849.7|31
1643051010000|2022-01-24 19:03:30|31905.8|31855.8|31903.4|31853.4|31905.8|31867.5|31887.5|31850.8|37
1643051020000|2022-01-24 19:03:40|31903|31853|31898|31848|31903.4|31861.2|31881|31846.2|33
1643051030000|2022-01-24 19:03:50|31897.9|31847.9|31898.8|31848.8|31901.2|31864.6|31883.3|31845.7|36
1643051040000|2022-01-24 19:04:00|31898.5|31848.5|31900.9|31850.9|31902.4|31866.5|31882.3|31846.9|35
1643051050000|2022-01-24 19:04:10|31900.3|31850.3|31899.5|31849.5|31903.7|31853.7|31899.5|31849.5|29
1643051060000|2022-01-24 19:04:20|31900.4|31850.4|31899.3|31849.3|31900.4|31863.9|31883.9|31847.9|27
1643051070000|2022-01-24 19:04:30|31899.1|31849.1|31898.6|31848.6|31901.1|31851.1|31897.4|31847.4|33
1643051080000|2022-01-24 19:04:40|31898.8|31848.8|31898.9|31848.9|31901.5|31863.5|31883.5|31848.3|30
1643051090000|2022-01-24 19:04:50|31898.2|31848.2|31900|31850|31901|31866.4|31884.6|31848.1|31
1643051100000|2022-01-24 19:05:00|31900.3|31850.3|31898|31848|31902.3|31865.7|31881.7|31846.7|36
1643051110000|2022-01-24 19:05:10|31897.6|31847.6|31899|31849|31899.7|31865.6|31882.6|31845.7|30
1643051120000|2022-01-24 19:05:20|31899.1|31849.1|31900.4|31850.4|31901.4|31851.4|31898.6|31848.6|31
1643051130000|2022-01-24 19:05:30|31885.9|31865.9|31900.2|31850.2|31902.2|31865.9|31885.9|31848.8|33
1643051140000|2022-01-24 19:05:40|31888.7|31868.7|31902.8|31852.8|31904.2|31868.8|31887.8|31852.1|24
1643051150000|2022-01-24 19:05:50|31903.1|31853.1|31902.7|31852.7|31903.1|31853.1|31900.4|31850.4|30
1643051160000|2022-01-24 19:06:00|31902.4|31852.4|31902.1|31852.1|31903.2|31853.2|31901.2|31851.2|32
1643051170000|2022-01-24 19:06:10|31902|31852|31902.6|31852.6|31903.2|31853.2|31901.9|31851.9|30
1643051180000|2022-01-24 19:06:20|31902.3|31852.3|31902.4|31852.4|31903|31853|31902|31852|33
1643051190000|2022-01-24 19:06:30|31901.9|31851.9|31903|31853|31903.3|31853.3|31901.9|31851.9|36
1643051200000|2022-01-24 19:06:40|31903.3|31853.3|31902.1|31852.1|31903.5|31853.5|31902.1|31852.1|36
1643051210000|2022-01-24 19:06:50|31902.6|31852.6|31903.4|31853.4|31905.7|31870.3|31890.3|31852.5|32
1643051220000|2022-01-24 19:07:00|31903.5|31853.5|31903.3|31853.3|31904.5|31854.5|31901.5|31851.5|33
1643051230000|2022-01-24 19:07:10|31903.8|31853.8|31904.9|31854.9|31904.9|31854.9|31903.5|31853.5|34
1643051240000|2022-01-24 19:07:20|31903.8|31853.8|31902.3|31852.3|31904.3|31868.4|31888.4|31852.2|37
1643051250000|2022-01-24 19:07:30|31902.7|31852.7|31885.8|31865.8|31904|31865.8|31885.6|31850.4|33
1643051260000|2022-01-24 19:07:40|31886.1|31866.1|31885.7|31865.7|31901.6|31866.5|31884.5|31849.3|32
1643051270000|2022-01-24 19:07:50|31901.2|31851.2|31903.1|31853.1|31903.3|31868.1|31888.1|31850.5|35
1643051280000|2022-01-24 19:08:00|31902|31852|31904|31854|31904.7|31854.7|31902|31852|35
1643051290000|2022-01-24 19:08:10|31887.9|31867.9|31906.6|31856.6|31906.7|31870.8|31887.9|31854.3|35
1643051300000|2022-01-24 19:08:20|31906.5|31856.5|31910.8|31860.8|31913|31863|31905.5|31855.5|37
1643051310000|2022-01-24 19:08:30|31910.3|31860.3|31910.2|31860.2|31910.9|31860.9|31909.8|31859.8|27
1643051320000|2022-01-24 19:08:40|31909.8|31859.8|31907.7|31857.7|31909.9|31859.9|31907.7|31857.7|30
1643051330000|2022-01-24 19:08:50|31907.3|31857.3|31907|31857|31909.9|31859.9|31906.8|31856.8|34
1643051340000|2022-01-24 19:09:00|31907.4|31857.4|31907.4|31857.4|31908.7|31872.2|31892.2|31856.9|33
1643051350000|2022-01-24 19:09:10|31907.6|31857.6|31908.9|31858.9|31908.9|31873.4|31892.4|31857|31
1643051360000|2022-01-24 19:09:20|31907.8|31857.8|31907.8|31857.8|31908.4|31858.4|31907.3|31857.3|30
1643051370000|2022-01-24 19:09:30|31907.9|31857.9|31908.6|31858.6|31910.2|31860.2|31906.7|31856.7|26
1643051380000|2022-01-24 19:09:40|31908.7|31858.7|31908.8|31858.8|31909|31869.4|31889.4|31855.4|26
1643051390000|2022-01-24 19:09:50|31909.4|31859.4|31894.4|31843.8|31909.5|31859.5|31893.7|31841.9|30
1643051400000|2022-01-24 19:10:00|31898.2|31841.6|31889.7|31838.1|31898.2|31846.1|31886.6|31831.3|36
1643051410000|2022-01-24 19:10:10|31890.8|31834.9|31894.6|31842.4|31895.6|31842.4|31886.3|31834.7|30
1643051420000|2022-01-24 19:10:20|31895.7|31842.9|31894.1|31844.1|31900.2|31848.6|31891.4|31841.4|26
1643051430000|2022-01-24 19:10:30|31894|31844|31897.6|31847.6|31898.5|31847.6|31894|31844|22
1643051440000|2022-01-24 19:10:40|31897.9|31847.9|31899|31849|31899.8|31849.8|31897.1|31847.1|20
1643051450000|2022-01-24 19:10:50|31899.6|31849.6|31900.3|31850.3|31900.4|31850.4|31899.2|31849.2|22
1643051460000|2022-01-24 19:11:00|31900.7|31850.7|31901.6|31851.6|31901.6|31851.6|31899.9|31849.9|21
1643051470000|2022-01-24 19:11:10|31901.8|31851.8|31906|31856|31907.4|31857.4|31901.6|31851.6|27
1643051480000|2022-01-24 19:11:20|31907|31857|31905.4|31855.4|31907.2|31857.2|31905.4|31855.4|17
1643051490000|2022-01-24 19:11:30|31905.7|31855.7|31905.6|31855.6|31905.7|31855.7|31904.5|31854.5|15
1643051500000|2022-01-24 19:11:40|31905.7|31855.7|31906.3|31856.3|31908|31858|31905|31855|19
1643051510000|2022-01-24 19:11:50|31907.4|31857.4|31906.9|31856.9|31907.7|31857.7|31905.9|31855.9|18
1643051520000|2022-01-24 19:12:00|31906.3|31856.3|31907.7|31857.7|31908|31858|31906.3|31856.3|21
1643051530000|2022-01-24 19:12:10|31907.4|31857.4|31909.3|31859.3|31910.4|31860.4|31907.4|31857.4|23
1643051540000|2022-01-24 19:12:20|31909.1|31859.1|31907.9|31857.9|31909.2|31859.2|31907.7|31857.7|21
1643051550000|2022-01-24 19:12:30|31908.1|31858.1|31905.6|31855.6|31908.8|31858.8|31905.6|31855.6|21
1643051560000|2022-01-24 19:12:40|31906.3|31856.3|31905.6|31855.6|31907|31857|31903.6|31853.6|31
1643051570000|2022-01-24 19:12:50|31905.9|31855.9|31907.5|31857.5|31907.5|31857.5|31905.5|31855.5|23
1643051580000|2022-01-24 19:13:00|31908.2|31858.2|31907.8|31857.8|31908.2|31858.2|31906.3|31856.3|16
1643051590000|2022-01-24 19:13:10|31908|31858|31907.5|31857.5|31909.9|31859.9|31905.5|31855.5|26
1643051600000|2022-01-24 19:13:20|31909.8|31859.8|31909.6|31859.6|31911.3|31861.3|31907.6|31857.6|21
1643051610000|2022-01-24 19:13:30|31909.8|31859.8|31909.1|31859.1|31910.8|31860.8|31909.1|31859.1|24
1643051620000|2022-01-24 19:13:40|31908.5|31858.5|31911.2|31861.2|31911.2|31861.2|31907.7|31857.7|24
1643051630000|2022-01-24 19:13:50|31912.7|31862.7|31910.7|31860.7|31913|31873.9|31893.9|31858.9|26
1643051640000|2022-01-24 19:14:00|31910.1|31860.1|31907.2|31857.2|31910.3|31872.5|31892.5|31855.3|28
1643051650000|2022-01-24 19:14:10|31908|31858|31910.8|31860.8|31910.8|31860.8|31905.3|31855.3|26
1643051660000|2022-01-24 19:14:20|31909.6|31859.6|31909|31859|31909.6|31859.6|31907.2|31857.2|29
1643051670000|2022-01-24 19:14:30|31909.1|31859.1|31907.6|31857.6|31909.1|31859.1|31905.7|31855.7|24
1643051680000|2022-01-24 19:14:40|31907.8|31857.8|31906.5|31856.5|31908|31858|31906.3|31856.3|22
1643051690000|2022-01-24 19:14:50|31906.4|31856.4|31904.6|31854.6|31906.4|31856.4|31901.8|31851.8|32
1643051700000|2022-01-24 19:15:00|31905|31855|31903.9|31853.9|31905|31855|31901.6|31851.6|29
1643051710000|2022-01-24 19:15:10|31903.4|31853.4|31902.9|31852.9|31904.9|31854.9|31901|31851|21
1643051720000|2022-01-24 19:15:20|31903|31853|31901.8|31851.8|31903|31853|31900.6|31850.6|28
1643051730000|2022-01-24 19:15:30|31901.6|31851.6|31904.4|31854.4|31904.7|31854.7|31901.1|31851.1|28
1643051740000|2022-01-24 19:15:40|31905.3|31855.3|31903.8|31853.8|31905.3|31855.3|31903.7|31853.7|20
1643051750000|2022-01-24 19:15:50|31903.1|31853.1|31904.8|31854.8|31906.1|31856.1|31903.1|31853.1|26
1643051760000|2022-01-24 19:16:00|31904.9|31854.9|31906.6|31856.6|31907.3|31857.3|31903.9|31853.9|31
1643051770000|2022-01-24 19:16:10|31906.3|31856.3|31904.8|31854.8|31906.8|31856.8|31904.5|31854.5|21
1643051780000|2022-01-24 19:16:20|31904.7|31854.7|31905.2|31855.2|31905.2|31855.2|31904|31854|21
1643051790000|2022-01-24 19:16:30|31905.3|31855.3|31905|31855|31905.3|31855.3|31903.7|31853.7|26
1643051800000|2022-01-24 19:16:40|31904.6|31854.6|31907.1|31857.1|31907.7|31868.7|31888.7|31853.8|27
1643051810000|2022-01-24 19:16:50|31907.8|31857.8|31908|31858|31908.2|31858.2|31905.7|31855.7|27
1643051820000|2022-01-24 19:17:00|31908.4|31858.4|31910.7|31860.7|31911.3|31861.3|31906.2|31856.2|30
1643051830000|2022-01-24 19:17:10|31910.6|31860.6|31911.6|31861.6|31912.4|31862.4|31907.8|31857.8|32
1643051840000|2022-01-24 19:17:20|31911.9|31861.9|31913.4|31863.4|31915.4|31865.4|31910.8|31860.8|31
1643051850000|2022-01-24 19:17:30|31914.5|31864.5|31913.7|31863.7|31914.5|31864.5|31911|31861|31
1643051860000|2022-01-24 19:17:40|31915.4|31865.4|31914.9|31864.9|31916.2|31866.2|31913.7|31863.7|24
1643051870000|2022-01-24 19:17:50|31914.8|31864.8|31914.9|31864.9|31915.5|31865.5|31913.4|31863.4|30
1643051880000|2022-01-24 19:18:00|31915.1|31865.1|31915.9|31865.9|31916.5|31866.5|31914.1|31864.1|29
1643051890000|2022-01-24 19:18:10|31914.9|31864.9|31914.2|31864.2|31916.4|31866.4|31912.6|31862.6|29
1643051900000|2022-01-24 19:18:20|31914.5|31864.5|31916.5|31866.5|31916.9|31866.9|31912.7|31862.7|26
1643051910000|2022-01-24 19:18:30|31914.8|31864.8|31919|31869|31919|31869|31914.8|31864.8|24
1643051920000|2022-01-24 19:18:40|31919.2|31869.2|31918.8|31868.8|31920.4|31870.4|31918.6|31868.6|11
1643051930000|2022-01-24 19:18:50|31919|31869|31918.9|31868.9|31919.5|31869.5|31918.8|31868.8|14
1643051940000|2022-01-24 19:19:00|31918.8|31868.8|31919.8|31869.8|31919.9|31869.9|31917.2|31867.2|22
1643051950000|2022-01-24 19:19:10|31920|31870|31918.7|31868.7|31920|31870|31918.4|31868.4|18
1643051960000|2022-01-24 19:19:20|31919|31869|31919.5|31869.5|31919.5|31869.5|31917.1|31867.1|14
1643051970000|2022-01-24 19:19:30|31920.3|31870.3|31920|31870|31922.1|31872.1|31918.3|31868.3|26
1643051980000|2022-01-24 19:19:40|31919.9|31869.9|31918.4|31868.4|31920.9|31870.9|31917.2|31867.2|24
1643051990000|2022-01-24 19:19:50|31918.5|31868.5|31917.4|31867.4|31918.5|31868.5|31916.5|31866.5|21
1643052000000|2022-01-24 19:20:00|31917.6|31867.6|31920|31870|31920|31870|31917.6|31867.6|22
1643052010000|2022-01-24 19:20:10|31919|31869|31920.2|31870.2|31920.5|31870.5|31918.6|31868.6|25
1643052020000|2022-01-24 19:20:20|31919.7|31869.7|31921.1|31871.1|31922.7|31872.7|31918.4|31868.4|21
1643052030000|2022-01-24 19:20:30|31923.6|31873.6|31920.2|31870.2|31923.6|31873.6|31917.5|31867.5|32
1643052040000|2022-01-24 19:20:40|31920.6|31870.6|31922.2|31872.2|31922.4|31872.4|31920.1|31870.1|25
1643052050000|2022-01-24 19:20:50|31922.4|31872.4|31922.3|31872.3|31923.5|31873.5|31921.4|31871.4|15
1643052060000|2022-01-24 19:21:00|31923.8|31873.8|31922.6|31872.6|31923.9|31873.9|31919.9|31869.9|21
1643052070000|2022-01-24 19:21:10|31925|31875|31923.4|31873.4|31925|31875|31923|31873|17
1643052080000|2022-01-24 19:21:20|31922.8|31872.8|31923.6|31873.6|31924.3|31874.3|31922.8|31872.8|20
1643052090000|2022-01-24 19:21:30|31923.4|31873.4|31924.1|31874.1|31924.5|31874.5|31923.3|31873.3|18
1643052100000|2022-01-24 19:21:40|31924.3|31874.3|31923.5|31873.5|31925.6|31875.6|31923.5|31873.5|17
1643052110000|2022-01-24 19:21:50|31923.6|31873.6|31922.6|31872.6|31924.2|31874.2|31921.7|31871.7|22
1643052120000|2022-01-24 19:22:00|31923|31873|31922.1|31872.1|31923.3|31873.3|31919.7|31869.7|26
1643052130000|2022-01-24 19:22:10|31921.8|31871.8|31920.8|31870.8|31922.2|31872.2|31920.6|31870.6|23
1643052140000|2022-01-24 19:22:20|31923.3|31873.3|31922.7|31872.7|31924.7|31874.7|31922|31872|22
1643052150000|2022-01-24 19:22:30|31922.6|31872.6|31921.9|31871.9|31922.9|31872.9|31920.6|31870.6|20
1643052160000|2022-01-24 19:22:40|31921.4|31871.4|31924.9|31874.9|31925.4|31875.4|31920.9|31870.9|21
1643052170000|2022-01-24 19:22:50|31923.2|31873.2|31923.8|31873.8|31925.1|31875.1|31922.4|31872.4|24
1643052180000|2022-01-24 19:23:00|31923.4|31873.4|31923.9|31873.9|31923.9|31873.9|31923.2|31873.2|12
1643052190000|2022-01-24 19:23:10|31924|31874|31923.3|31873.3|31924.4|31874.4|31922.6|31872.6|20
1643052200000|2022-01-24 19:23:20|31923.4|31873.4|31924.8|31874.8|31925.3|31884.7|31904.7|31872.7|23
1643052210000|2022-01-24 19:23:30|31924.1|31874.1|31925|31875|31925.7|31875.7|31924.1|31874.1|25
1643052220000|2022-01-24 19:23:40|31924.9|31874.9|31924.6|31874.6|31925.6|31875.6|31924.3|31874.3|18
1643052230000|2022-01-24 19:23:50|31924.5|31874.5|31924.3|31874.3|31924.5|31874.5|31923.4|31873.4|15
1643052240000|2022-01-24 19:24:00|31924.4|31874.4|31925.5|31875.5|31925.9|31875.9|31923.2|31873.2|16
1643052250000|2022-01-24 19:24:10|31926.2|31876.2|31925.8|31875.8|31926.9|31890.7|31909.6|31875.3|29
1643052260000|2022-01-24 19:24:20|31925.7|31875.7|31912.8|31892.8|31927.6|31893|31912.2|31875.4|22
1643052270000|2022-01-24 19:24:30|31912.9|31892.9|31912.9|31892.9|31912.9|31892.9|31912.1|31892.1|19
1643052280000|2022-01-24 19:24:40|31912.7|31892.7|31929.1|31879.1|31929.8|31894|31912.7|31878.5|25
1643052290000|2022-01-24 19:24:50|31928.8|31878.8|31913.1|31893.1|31929.6|31894|31913|31878|24
1643052300000|2022-01-24 19:25:00|31913.6|31893.6|31911.4|31891.4|31930.4|31893.8|31911.4|31876.9|18
1643052310000|2022-01-24 19:25:10|31911.8|31891.8|31927|31877|31927.5|31891.9|31911.4|31876.6|15
1643052320000|2022-01-24 19:25:20|31927.7|31877.7|31913.5|31893.5|31928.6|31893.5|31912.4|31877.3|17
1643052330000|2022-01-24 19:25:30|31913.6|31893.6|31929.1|31879.1|31930.1|31894.4|31913.6|31878.1|29
1643052340000|2022-01-24 19:25:40|31929|31879|31929.3|31879.3|31931.9|31881.9|31928.8|31878.8|22
1643052350000|2022-01-24 19:25:50|31929.4|31879.4|31929.3|31879.3|31932|31896.8|31915.2|31878.9|25
1643052360000|2022-01-24 19:26:00|31929.4|31879.4|31927.4|31877.4|31929.6|31891.9|31911.6|31876.2|29
1643052370000|2022-01-24 19:26:10|31927.5|31877.5|31929.5|31879.5|31929.5|31893.6|31912.4|31877.5|27
1643052380000|2022-01-24 19:26:20|31928.7|31878.7|31928.9|31878.9|31930|31880|31928.5|31878.5|18
1643052390000|2022-01-24 19:26:30|31928.7|31878.7|31926|31876|31930.5|31880.5|31926|31876|30
1643052400000|2022-01-24 19:26:40|31925.9|31875.9|31926.9|31876.9|31927.7|31892.5|31910.6|31875|33
1643052410000|2022-01-24 19:26:50|31926.3|31876.3|31927.5|31877.5|31927.5|31877.5|31925.6|31875.6|24
1643052420000|2022-01-24 19:27:00|31927.6|31877.6|31927.9|31877.9|31930.6|31893.3|31912.6|31877.5|31
1643052430000|2022-01-24 19:27:10|31927.6|31877.6|31928.1|31878.1|31928.4|31878.4|31927.6|31877.6|16
1643052440000|2022-01-24 19:27:20|31927.8|31877.8|31930.2|31880.2|31930.2|31895|31912.1|31877.8|17
1643052450000|2022-01-24 19:27:30|31914.2|31894.2|31929.1|31879.1|31929.1|31895.1|31912.9|31877.7|27
1643052460000|2022-01-24 19:27:40|31928.1|31878.1|31911.5|31891.5|31929.3|31892.4|31911.3|31877.3|23
1643052470000|2022-01-24 19:27:50|31911.9|31891.9|31927.5|31877.5|31927.7|31891.9|31911.6|31876.6|16
1643052480000|2022-01-24 19:28:00|31910.6|31890.6|31909.7|31889.7|31925.9|31891.5|31909.7|31874.9|22
1643052490000|2022-01-24 19:28:10|31909.6|31889.6|31928.9|31878.9|31929.4|31889.6|31909.6|31875.4|36
1643052500000|2022-01-24 19:28:20|31928.7|31878.7|31927.8|31877.8|31929.8|31879.8|31927.8|31877.8|23
1643052510000|2022-01-24 19:28:30|31928|31878|31928.4|31878.4|31931.1|31881.1|31928|31878|18
1643052520000|2022-01-24 19:28:40|31928.3|31878.3|31927.6|31877.6|31929.3|31879.3|31927.6|31877.6|26
1643052530000|2022-01-24 19:28:50|31928.3|31878.3|31928.5|31878.5|31929.1|31879.1|31927.7|31877.7|19
1643052540000|2022-01-24 19:29:00|31928.8|31878.8|31929.5|31879.5|31931.6|31896.4|31912.5|31878.2|30
1643052550000|2022-01-24 19:29:10|31929.7|31879.7|31928|31878|31931.2|31881.2|31927.1|31877.1|25
1643052560000|2022-01-24 19:29:20|31928.2|31878.2|31927.6|31877.6|31928.9|31878.9|31927.5|31877.5|24
1643052570000|2022-01-24 19:29:30|31927.9|31877.9|31930.2|31880.2|31931.1|31895.5|31915.5|31877.8|21
1643052580000|2022-01-24 19:29:40|31930.8|31880.8|31930.9|31880.9|31931.7|31881.7|31929.5|31879.5|26
1643052590000|2022-01-24 19:29:50|31930.6|31880.6|31932.3|31882.3|31932.7|31882.7|31930.5|31880.5|18
1643052600000|2022-01-24 19:30:00|31932.1|31882.1|31932.1|31882.1|31934.6|31884.6|31931|31881|24
1643052610000|2022-01-24 19:30:10|31931.9|31881.9|31931.3|31881.3|31932.3|31882.3|31930.8|31880.8|30
1643052620000|2022-01-24 19:30:20|31931|31881|31930.1|31880.1|31932|31882|31929.9|31879.9|25
1643052630000|2022-01-24 19:30:30|31930.2|31880.2|31930.9|31880.9|31932.4|31882.4|31929.9|31879.9|29
1643052640000|2022-01-24 19:30:40|31931|31881|31930|31880|31931.2|31895|31914.1|31879|28
1643052650000|2022-01-24 19:30:50|31930.2|31880.2|31931.5|31881.5|31931.8|31881.8|31929.3|31879.3|21
1643052660000|2022-01-24 19:31:00|31931.4|31881.4|31932|31882|31932|31882|31930.5|31880.5|33
1643052670000|2022-01-24 19:31:10|31931.4|31881.4|31932.2|31882.2|31932.8|31882.8|31931|31881|22
1643052680000|2022-01-24 19:31:20|31932.3|31882.3|31930.8|31880.8|31932.4|31882.4|31930.6|31880.6|19
1643052690000|2022-01-24 19:31:30|31930.6|31880.6|31930.8|31880.8|31930.9|31880.9|31930.3|31880.3|18
1643052700000|2022-01-24 19:31:40|31930.7|31880.7|31929.9|31879.9|31931.4|31881.4|31929.8|31879.8|24
1643052710000|2022-01-24 19:31:50|31929.8|31879.8|31928.8|31878.8|31930.2|31880.2|31928.5|31878.5|21
1643052720000|2022-01-24 19:32:00|31929|31879|31927.3|31877.3|31929.5|31879.5|31926.6|31876.6|24
1643052730000|2022-01-24 19:32:10|31925.7|31875.7|31924.4|31874.4|31926.4|31876.4|31923.9|31873.9|26
1643052740000|2022-01-24 19:32:20|31925.9|31875.9|31925.2|31875.2|31925.9|31875.9|31924.2|31874.2|24
1643052750000|2022-01-24 19:32:30|31924.6|31874.6|31922.5|31872.5|31926.3|31888.5|31908.5|31872.5|16
1643052760000|2022-01-24 19:32:40|31923|31873|31923.5|31873.5|31924.3|31874.3|31922.3|31872.3|22
1643052770000|2022-01-24 19:32:50|31923.1|31873.1|31923.4|31873.4|31923.4|31873.4|31922.5|31872.5|15
1643052780000|2022-01-24 19:33:00|31923.5|31873.5|31924.6|31874.6|31925.4|31875.4|31923.4|31873.4|24
1643052790000|2022-01-24 19:33:10|31924.3|31874.3|31924.3|31874.3|31925.7|31875.7|31923.6|31873.6|24
1643052800000|2022-01-24 19:33:20|31923.9|31873.9|31923.8|31873.8|31924.3|31874.3|31921.6|31871.6|35
1643052810000|2022-01-24 19:33:30|31924|31874|31923.2|31873.2|31924.2|31874.2|31922.9|31872.9|24
1643052820000|2022-01-24 19:33:40|31923.7|31873.7|31923.3|31873.3|31924.5|31874.5|31922.8|31872.8|32
1643052830000|2022-01-24 19:33:50|31923.6|31873.6|31921.7|31871.7|31924.5|31887.1|31906.7|31871.7|22
1643052840000|2022-01-24 19:34:00|31921.8|31871.8|31921.8|31871.8|31922.5|31872.5|31921.3|31871.3|26
1643052850000|2022-01-24 19:34:10|31922|31872|31923.5|31873.5|31923.5|31888.2|31907.2|31871.6|30
1643052860000|2022-01-24 19:34:20|31923|31873|31924.1|31874.1|31926.4|31876.4|31922.8|31872.8|17
1643052870000|2022-01-24 19:34:30|31923.5|31873.5|31924.1|31874.1|31924.3|31889.9|31908.3|31873.1|23
1643052880000|2022-01-24 19:34:40|31908.6|31888.6|31923.7|31873.7|31924.1|31889.6|31908.4|31873.7|19
1643052890000|2022-01-24 19:34:50|31924|31874|31918.4|31868.4|31925.5|31877.7|31897.7|31862.7|36
1643052900000|2022-01-24 19:35:00|31915.4|31865.4|31918.7|31868.7|31921.8|31871.8|31915.4|31865.4|35
1643052910000|2022-01-24 19:35:10|31919.8|31869.8|31906|31886|31922|31888.1|31906|31869.2|32
1643052920000|2022-01-24 19:35:20|31906.1|31886.1|31925.4|31875.4|31925.4|31889.2|31905.8|31872.6|27
1643052930000|2022-01-24 19:35:30|31925.1|31875.1|31925|31875|31926|31876|31924.2|31874.2|27
1643052940000|2022-01-24 19:35:40|31925.2|31875.2|31925.9|31875.9|31927.1|31892.1|31912.1|31874.4|22
1643052950000|2022-01-24 19:35:50|31925.7|31875.7|31926.9|31876.9|31927.1|31892.4|31910.8|31875.7|24
1643052960000|2022-01-24 19:36:00|31926.6|31876.6|31928.3|31878.3|31929.1|31879.1|31926.6|31876.6|33
1643052970000|2022-01-24 19:36:10|31928.1|31878.1|31927.9|31877.9|31928.2|31878.2|31926|31876|23
1643052980000|2022-01-24 19:36:20|31927.7|31877.7|31926.9|31876.9|31928.2|31878.2|31926.9|31876.9|15
1643052990000|2022-01-24 19:36:30|31926.8|31876.8|31926.1|31876.1|31928.1|31878.1|31926.1|31876.1|22
1643053000000|2022-01-24 19:36:40|31925.9|31875.9|31925.9|31875.9|31926.9|31891|31911|31875|33
1643053010000|2022-01-24 19:36:50|31927.9|31877.9|31928.9|31878.9|31928.9|31878.9|31926.8|31876.8|17
1643053020000|2022-01-24 19:37:00|31927.5|31877.5|31926.8|31876.8|31928.9|31878.9|31926.2|31876.2|27
1643053030000|2022-01-24 19:37:10|31927.4|31877.4|31926.7|31876.7|31927.8|31877.8|31925.7|31875.7|25
1643053040000|2022-01-24 19:37:20|31927.5|31877.5|31926.8|31876.8|31927.5|31877.5|31926.5|31876.5|25
1643053050000|2022-01-24 19:37:30|31927.8|31877.8|31927.6|31877.6|31928.2|31878.2|31926.9|31876.9|23
1643053060000|2022-01-24 19:37:40|31927.8|31877.8|31927.7|31877.7|31928.2|31878.2|31927.2|31877.2|17
1643053070000|2022-01-24 19:37:50|31927.5|31877.5|31927.4|31877.4|31928.5|31878.5|31927.4|31877.4|19
1643053080000|2022-01-24 19:38:00|31927.7|31877.7|31927.2|31877.2|31928.2|31878.2|31926.5|31876.5|22
1643053090000|2022-01-24 19:38:10|31926.5|31876.5|31926.3|31876.3|31927.4|31877.4|31925.2|31875.2|22
1643053100000|2022-01-24 19:38:20|31925.6|31875.6|31925.4|31875.4|31926.5|31876.5|31924.2|31874.2|25
1643053110000|2022-01-24 19:38:30|31925.9|31875.9|31927.2|31877.2|31927.2|31877.2|31925|31875|26
1643053120000|2022-01-24 19:38:40|31927.8|31877.8|31926.6|31876.6|31928.2|31878.2|31926.1|31876.1|23
1643053130000|2022-01-24 19:38:50|31927.5|31877.5|31927.3|31877.3|31928.6|31878.6|31926.5|31876.5|18
1643053140000|2022-01-24 19:39:00|31926.8|31876.8|31925.8|31875.8|31927.8|31877.8|31924.6|31874.6|19
1643053150000|2022-01-24 19:39:10|31925.5|31875.5|31924.3|31874.3|31926.6|31876.6|31924.3|31874.3|17
1643053160000|2022-01-24 19:39:20|31924.1|31874.1|31924.8|31874.8|31926.2|31876.2|31924|31874|18
1643053170000|2022-01-24 19:39:30|31924.6|31874.6|31924|31874|31926.3|31876.3|31923.9|31873.9|15
1643053180000|2022-01-24 19:39:40|31924.4|31874.4|31924.4|31874.4|31925.5|31875.5|31923.4|31873.4|19
1643053190000|2022-01-24 19:39:50|31924.2|31874.2|31922.4|31872.4|31924.4|31874.4|31922.4|31872.4|21
1643053200000|2022-01-24 19:40:00|31922.1|31872.1|31908.3|31888.3|31924|31888.3|31908.3|31872.1|17
1643053210000|2022-01-24 19:40:10|31923.8|31873.8|31924.4|31874.4|31925|31888.7|31908.7|31873.2|26
1643053220000|2022-01-24 19:40:20|31923.5|31873.5|31923.1|31873.1|31924.6|31874.6|31922.5|31872.5|21
1643053230000|2022-01-24 19:40:30|31923.9|31873.9|31922.4|31872.4|31924.8|31887.1|31906|31870.3|24
1643053240000|2022-01-24 19:40:40|31922.6|31872.6|31921.7|31871.7|31923.2|31873.2|31921.1|31871.1|20
1643053250000|2022-01-24 19:40:50|31922.5|31872.5|31923.4|31873.4|31924.2|31874.2|31921.1|31871.1|15
1643053260000|2022-01-24 19:41:00|31922.8|31872.8|31922.3|31872.3|31925|31875|31922.3|31872.3|23
1643053270000|2022-01-24 19:41:10|31922.5|31872.5|31923|31873|31923|31873|31922.1|31872.1|15
1643053280000|2022-01-24 19:41:20|31922.6|31872.6|31921.1|31871.1|31923.8|31873.8|31920.3|31870.3|26
1643053290000|2022-01-24 19:41:30|31922|31872|31923|31873|31923.2|31873.2|31920.4|31870.4|19
1643053300000|2022-01-24 19:41:40|31923.1|31873.1|31920.1|31870.1|31923.1|31873.1|31920|31870|30
1643053310000|2022-01-24 19:41:50|31920.5|31870.5|31921.4|31871.4|31921.4|31871.4|31920.1|31870.1|22
1643053320000|2022-01-24 19:42:00|31920.9|31870.9|31922.8|31872.8|31924|31874|31920.3|31870.3|25
1643053330000|2022-01-24 19:42:10|31922.9|31872.9|31921.1|31871.1|31923.2|31873.2|31920.8|31870.8|25
1643053340000|2022-01-24 19:42:20|31921.4|31871.4|31921.2|31871.2|31921.4|31887.3|31905.3|31870.6|20
1643053350000|2022-01-24 19:42:30|31921.3|31871.3|31921.3|31871.3|31921.3|31871.3|31920.5|31870.5|25
1643053360000|2022-01-24 19:42:40|31921.2|31871.2|31922.3|31872.3|31922.8|31872.8|31920.6|31870.6|27
1643053370000|2022-01-24 19:42:50|31922.7|31872.7|31922|31872|31923.2|31873.2|31921.7|31871.7|17
1643053380000|2022-01-24 19:43:00|31921.5|31871.5|31922.4|31872.4|31922.4|31872.4|31921.3|31871.3|26
1643053390000|2022-01-24 19:43:10|31922.5|31872.5|31924.3|31874.3|31924.6|31874.6|31922.4|31872.4|22
1643053400000|2022-01-24 19:43:20|31924.2|31874.2|31924.4|31874.4|31924.5|31874.5|31923.7|31873.7|15
1643053410000|2022-01-24 19:43:30|31924.1|31874.1|31923.9|31873.9|31924.5|31874.5|31923.8|31873.8|17
1643053420000|2022-01-24 19:43:40|31924|31874|31923.6|31873.6|31925.7|31875.7|31923.6|31873.6|12
1643053430000|2022-01-24 19:43:50|31923.7|31873.7|31923.9|31873.9|31923.9|31873.9|31923.4|31873.4|16
1643053440000|2022-01-24 19:44:00|31923.8|31873.8|31912|31892|31926.5|31892|31911.6|31873.6|17
1643053450000|2022-01-24 19:44:10|31911.4|31891.4|31926.2|31876.2|31926.7|31893|31911.4|31874.7|28
1643053460000|2022-01-24 19:44:20|31926.3|31876.3|31926.5|31876.5|31926.7|31876.7|31925.2|31875.2|25
1643053470000|2022-01-24 19:44:30|31926.6|31876.6|31928.1|31878.1|31928.4|31878.4|31926.1|31876.1|22
1643053480000|2022-01-24 19:44:40|31928|31878|31927.3|31877.3|31928|31891.8|31911.2|31876.2|21
1643053490000|2022-01-24 19:44:50|31927.5|31877.5|31927.8|31877.8|31927.8|31877.8|31927.4|31877.4|13
1643053500000|2022-01-24 19:45:00|31927.5|31877.5|31927.2|31877.2|31928|31878|31926.2|31876.2|29
1643053510000|2022-01-24 19:45:10|31926.9|31876.9|31926.8|31876.8|31927.6|31877.6|31926.3|31876.3|20
1643053520000|2022-01-24 19:45:20|31926.7|31876.7|31926.6|31876.6|31927.3|31877.3|31926.5|31876.5|9
1643053530000|2022-01-24 19:45:30|31926.9|31876.9|31927.2|31877.2|31928.5|31878.5|31925.7|31875.7|18
1643053540000|2022-01-24 19:45:40|31927.8|31877.8|31927|31877|31927.9|31877.9|31926.8|31876.8|20
1643053550000|2022-01-24 19:45:50|31926.8|31876.8|31930.3|31880.3|31930.5|31880.5|31926.8|31876.8|28
1643053560000|2022-01-24 19:46:00|31930.1|31880.1|31931.3|31881.3|31932.4|31882.4|31929|31879|32
1643053570000|2022-01-24 19:46:10|31931.5|31881.5|31933.5|31883.5|31934.1|31884.1|31931.5|31881.5|22
1643053580000|2022-01-24 19:46:20|31934|31884|31933.1|31883.1|31934|31884|31932.4|31882.4|23
1643053590000|2022-01-24 19:46:30|31933.5|31883.5|31934.7|31884.7|31935.6|31885.6|31933.5|31883.5|21
1643053600000|2022-01-24 19:46:40|31935.1|31885.1|31935.4|31885.4|31936.1|31886.1|31934.5|31884.5|15
1643053610000|2022-01-24 19:46:50|31935.6|31885.6|31937.3|31887.3|31938.2|31888.2|31934.4|31884.4|26
1643053620000|2022-01-24 19:47:00|31936.9|31886.9|31937.9|31887.9|31938.4|31888.4|31936.9|31886.9|26
1643053630000|2022-01-24 19:47:10|31938.3|31888.3|31938.1|31888.1|31939.4|31889.4|31937.5|31887.5|33
1643053640000|2022-01-24 19:47:20|31938.4|31888.4|31940.5|31890.5|31941.5|31891.5|31938.4|31888.4|32
1643053650000|2022-01-24 19:47:30|31940.2|31890.2|31941.6|31891.6|31942.3|31892.3|31940|31890|30
1643053660000|2022-01-24 19:47:40|31941.4|31891.4|31943|31893|31943|31893|31941.4|31891.4|20
1643053670000|2022-01-24 19:47:50|31942.5|31892.5|31942.4|31892.4|31942.5|31892.5|31941.4|31891.4|18
1643053680000|2022-01-24 19:48:00|31942.5|31892.5|31941.1|31891.1|31942.9|31892.9|31941.1|31891.1|20
1643053690000|2022-01-24 19:48:10|31940.7|31890.7|31941.3|31891.3|31942.6|31892.6|31939.5|31889.5|27
1643053700000|2022-01-24 19:48:20|31941.7|31891.7|31941|31891|31942|31892|31940.1|31890.1|18
1643053710000|2022-01-24 19:48:30|31940.9|31890.9|31942.6|31892.6|31942.7|31892.7|31939.6|31889.6|22
1643053720000|2022-01-24 19:48:40|31942.7|31892.7|31942.3|31892.3|31942.8|31892.8|31940.8|31890.8|16
1643053730000|2022-01-24 19:48:50|31942.4|31892.4|31942.2|31892.2|31942.6|31892.6|31941.1|31891.1|16
1643053740000|2022-01-24 19:49:00|31942.3|31892.3|31939.7|31889.7|31942.3|31892.3|31938.1|31888.1|24
1643053750000|2022-01-24 19:49:10|31939.5|31889.5|31939.5|31889.5|31939.5|31889.5|31937.7|31887.7|26
1643053760000|2022-01-24 19:49:20|31938.6|31888.6|31937.6|31887.6|31939.4|31889.4|31936.9|31886.9|26
1643053770000|2022-01-24 19:49:30|31937.2|31887.2|31938.2|31888.2|31938.8|31888.8|31937.1|31887.1|20
1643053780000|2022-01-24 19:49:40|31938.3|31888.3|31939.5|31889.5|31939.8|31889.8|31938.3|31888.3|26
1643053790000|2022-01-24 19:49:50|31940|31890|31939.6|31889.6|31940.7|31890.7|31938.9|31888.9|20
1643053800000|2022-01-24 19:50:00|31939.7|31889.7|31939.6|31889.6|31940|31890|31938.4|31888.4|24
1643053810000|2022-01-24 19:50:10|31939.8|31889.8|31939.2|31889.2|31940.2|31890.2|31937.3|31887.3|33
1643053820000|2022-01-24 19:50:20|31939.1|31889.1|31938.1|31888.1|31939.6|31889.6|31936.7|31886.7|23
1643053830000|2022-01-24 19:50:30|31938.4|31888.4|31937.3|31887.3|31938.6|31888.6|31937|31887|30
1643053840000|2022-01-24 19:50:40|31937.4|31887.4|31937.4|31887.4|31938.3|31888.3|31936.3|31886.3|27
1643053850000|2022-01-24 19:50:50|31937.5|31887.5|31936.2|31886.2|31937.6|31887.6|31935.2|31885.2|21
1643053860000|2022-01-24 19:51:00|31936.6|31886.6|31934.7|31884.7|31936.6|31886.6|31934.1|31884.1|25
1643053870000|2022-01-24 19:51:10|31934.3|31884.3|31934.4|31884.4|31935.5|31885.5|31934.3|31884.3|16
1643053880000|2022-01-24 19:51:20|31934.6|31884.6|31934.7|31884.7|31935.5|31885.5|31934.4|31884.4|20
1643053890000|2022-01-24 19:51:30|31934.8|31884.8|31932.7|31882.7|31935.3|31885.3|31932.6|31882.6|30
1643053900000|2022-01-24 19:51:40|31933|31883|31934.7|31884.7|31934.7|31884.7|31932.6|31882.6|21
1643053910000|2022-01-24 19:51:50|31935|31885|31936.7|31886.7|31936.8|31886.8|31932.4|31882.4|36
1643053920000|2022-01-24 19:52:00|31937.4|31887.4|31937.2|31887.2|31938.5|31888.5|31935|31885|29
1643053930000|2022-01-24 19:52:10|31937.1|31887.1|31940|31890|31940|31890|31936.5|31886.5|30
1643053940000|2022-01-24 19:52:20|31940.9|31890.9|31943.3|31893.3|31944.7|31894.7|31940.9|31890.9|31
1643053950000|2022-01-24 19:52:30|31943.9|31893.9|31943.9|31893.9|31944|31894|31942.9|31892.9|19
1643053960000|2022-01-24 19:52:40|31943.8|31893.8|31942.6|31892.6|31944.8|31908.7|31928.7|31889.9|35
1643053970000|2022-01-24 19:52:50|31942.4|31892.4|31941.7|31891.7|31944.3|31894.3|31941.5|31891.5|26
1643053980000|2022-01-24 19:53:00|31941.9|31891.9|31940.7|31890.7|31942.9|31892.9|31940.7|31890.7|25
1643053990000|2022-01-24 19:53:10|31941.2|31891.2|31941.3|31891.3|31942.1|31892.1|31939.6|31889.6|30
1643054000000|2022-01-24 19:53:20|31940.8|31890.8|31939.9|31889.9|31940.9|31890.9|31939.4|31889.4|27
1643054010000|2022-01-24 19:53:30|31939.6|31889.6|31939.7|31889.7|31940.7|31890.7|31939.6|31889.6|18
1643054020000|2022-01-24 19:53:40|31940|31890|31940.6|31890.6|31941.4|31891.4|31939.9|31889.9|22
1643054030000|2022-01-24 19:53:50|31940.5|31890.5|31938.3|31888.3|31941|31891|31937.6|31887.6|22
1643054040000|2022-01-24 19:54:00|31938.4|31888.4|31936.5|31886.5|31938.8|31888.8|31936.4|31886.4|26
1643054050000|2022-01-24 19:54:10|31936.9|31886.9|31937.4|31887.4|31938.4|31888.4|31935.4|31885.4|33
1643054060000|2022-01-24 19:54:20|31937.2|31887.2|31936.2|31886.2|31937.6|31887.6|31936.2|31886.2|28
1643054070000|2022-01-24 19:54:30|31936.1|31886.1|31939.6|31889.6|31939.6|31889.6|31936.1|31886.1|25
1643054080000|2022-01-24 19:54:40|31938.9|31888.9|31935.7|31885.7|31938.9|31888.9|31934.5|31884.5|25
1643054090000|2022-01-24 19:54:50|31935|31885|31937.4|31887.4|31938|31888|31935|31885|23
1643054100000|2022-01-24 19:55:00|31939.4|31889.4|31937.4|31887.4|31939.5|31889.5|31935.6|31885.6|35
1643054110000|2022-01-24 19:55:10|31935.5|31885.5|31936.6|31886.6|31937.1|31887.1|31934.9|31884.9|30
1643054120000|2022-01-24 19:55:20|31936.3|31886.3|31935.9|31885.9|31936.7|31886.7|31935.3|31885.3|23
1643054130000|2022-01-24 19:55:30|31936.1|31886.1|31936.1|31886.1|31936.8|31886.8|31935.3|31885.3|21
1643054140000|2022-01-24 19:55:40|31935.9|31885.9|31936.8|31886.8|31937|31887|31935.1|31885.1|31
1643054150000|2022-01-24 19:55:50|31936.6|31886.6|31937.1|31887.1|31937.7|31887.7|31935.3|31885.3|34
1643054160000|2022-01-24 19:56:00|31936|31886|31938.7|31888.7|31939.2|31901.1|31921.1|31886|31
1643054170000|2022-01-24 19:56:10|31939.1|31889.1|31938.7|31888.7|31939.6|31889.6|31938.1|31888.1|26
1643054180000|2022-01-24 19:56:20|31938.6|31888.6|31934.8|31884.8|31939|31889|31933.3|31883.3|28
1643054190000|2022-01-24 19:56:30|31934.5|31884.5|31934|31884|31935.7|31885.7|31933.4|31883.4|21
1643054200000|2022-01-24 19:56:40|31934.5|31884.5|31936.5|31886.5|31937.3|31887.3|31934.3|31884.3|29
1643054210000|2022-01-24 19:56:50|31937.1|31887.1|31938.1|31888.1|31939.2|31889.2|31937.1|31887.1|21
1643054220000|2022-01-24 19:57:00|31937.6|31887.6|31941.1|31891.1|31941.1|31891.1|31937.6|31887.6|17
1643054230000|2022-01-24 19:57:10|31939.4|31889.4|31941.1|31891.1|31941.1|31891.1|31939.4|31889.4|24
1643054240000|2022-01-24 19:57:20|31940.2|31890.2|31941.3|31891.3|31941.8|31908.1|31926.1|31889.7|27
1643054250000|2022-01-24 19:57:30|31940.1|31890.1|31941.6|31891.6|31942.8|31892.8|31940|31890|29
1643054260000|2022-01-24 19:57:40|31941.4|31891.4|31941.7|31891.7|31943.1|31893.1|31940.8|31890.8|25
1643054270000|2022-01-24 19:57:50|31941.4|31891.4|31942.1|31892.1|31942.4|31892.4|31940.7|31890.7|24
1643054280000|2022-01-24 19:58:00|31941.8|31891.8|31940|31890|31942.2|31892.2|31938.9|31888.9|25
1643054290000|2022-01-24 19:58:10|31939.1|31889.1|31933.8|31883.8|31940.9|31890.9|31933.2|31883.2|31
1643054300000|2022-01-24 19:58:20|31933.5|31883.5|31931.8|31881.8|31934.8|31897.6|31917.6|31881.7|33
1643054310000|2022-01-24 19:58:30|31932|31882|31932.8|31882.8|31933.2|31883.2|31931.3|31881.3|25
1643054320000|2022-01-24 19:58:40|31929.3|31879.3|31911.8|31891.8|31933.9|31896.6|31911|31879.2|29
1643054330000|2022-01-24 19:58:50|31910.9|31890.9|31929.8|31879.8|31931.1|31894.5|31910.9|31879.3|30
1643054340000|2022-01-24 19:59:00|31929.6|31879.6|31930.4|31880.4|31931|31881|31929.4|31879.4|24
1643054350000|2022-01-24 19:59:10|31930.2|31880.2|31925.9|31875.9|31931|31892.8|31912.8|31875.7|23
1643054360000|2022-01-24 19:59:20|31925.7|31875.7|31913.1|31893.1|31927|31893.6|31911.3|31875.7|23
1643054370000|2022-01-24 19:59:30|31913.2|31893.2|31911.7|31891.7|31913.2|31893.2|31911.3|31891.3|25
1643054380000|2022-01-24 19:59:40|31911.5|31891.5|31909.8|31889.8|31930.1|31898.3|31909.3|31874.5|35
1643054390000|2022-01-24 19:59:50|31910.4|31890.4|31926.3|31876.3|31927.3|31890.4|31909.5|31873.7|35
1643054400000|2022-01-24 20:00:00|31926.6|31876.6|31928.5|31878.5|31929.8|31893|31912.1|31876.6|27
1643054410000|2022-01-24 20:00:10|31928.2|31878.2|31915.9|31895.9|31932.9|31895.9|31915.9|31877.3|27
1643054420000|2022-01-24 20:00:20|31932.8|31882.8|31932.8|31882.8|31932.8|31882.8|31928.5|31878.5|34
1643054430000|2022-01-24 20:00:30|31931.9|31881.9|31925.8|31875.8|31932.7|31882.7|31925.8|31875.8|26
1643054440000|2022-01-24 20:00:40|31925.7|31875.7|31924.3|31874.3|31926.2|31876.2|31924.1|31874.1|29
1643054450000|2022-01-24 20:00:50|31924.5|31874.5|31924.7|31874.7|31925.4|31875.4|31924|31874|26
1643054460000|2022-01-24 20:01:00|31924.8|31874.8|31927.2|31877.2|31928.4|31893.5|31913.5|31874.8|19
1643054470000|2022-01-24 20:01:10|31927.7|31877.7|31928.4|31878.4|31928.8|31878.8|31926.9|31876.9|27
1643054480000|2022-01-24 20:01:20|31928.8|31878.8|31930.1|31880.1|31930.5|31880.5|31928.8|31878.8|21
1643054490000|2022-01-24 20:01:30|31930.3|31880.3|31915.4|31895.4|31931.4|31895.4|31914.9|31879.7|26
1643054500000|2022-01-24 20:01:40|31915|31895|31915.2|31895.2|31916.8|31896.8|31914.2|31894.2|19
1643054510000|2022-01-24 20:01:50|31914|31894|31930.3|31880.3|31930.9|31896|31914|31880.2|33
1643054520000|2022-01-24 20:02:00|31930.1|31880.1|31925.9|31875.9|31932.4|31898.7|31914.7|31875.5|29
1643054530000|2022-01-24 20:02:10|31925.4|31875.4|31926.3|31876.3|31927.5|31877.5|31924.9|31874.9|28
1643054540000|2022-01-24 20:02:20|31925.3|31875.3|31928.7|31878.7|31928.9|31878.9|31925.3|31875.3|20
1643054550000|2022-01-24 20:02:30|31928.5|31878.5|31928.1|31878.1|31928.9|31878.9|31927.4|31877.4|23
1643054560000|2022-01-24 20:02:40|31928|31878|31928.2|31878.2|31928.7|31895.1|31913.2|31877.8|18
1643054570000|2022-01-24 20:02:50|31929.6|31879.6|31912.9|31892.9|31930.2|31894.5|31912.3|31877.5|33
1643054580000|2022-01-24 20:03:00|31912.8|31892.8|31912.8|31892.8|31929.2|31893.6|31912.5|31877.2|26
1643054590000|2022-01-24 20:03:10|31912.7|31892.7|31927.7|31877.7|31927.9|31892.9|31912.7|31876.6|21
1643054600000|2022-01-24 20:03:20|31927.9|31877.9|31928.6|31878.6|31928.9|31878.9|31927.8|31877.8|18
1643054610000|2022-01-24 20:03:30|31928.7|31878.7|31928.3|31878.3|31928.8|31878.8|31927.3|31877.3|24
1643054620000|2022-01-24 20:03:40|31928.4|31878.4|31927.5|31877.5|31929.8|31895.5|31911.9|31877.5|24
1643054630000|2022-01-24 20:03:50|31927.7|31877.7|31931|31881|31932.5|31895.7|31911.9|31877.7|32
1643054640000|2022-01-24 20:04:00|31931.3|31881.3|31930.3|31880.3|31931.9|31881.9|31930.1|31880.1|25
1643054650000|2022-01-24 20:04:10|31930.4|31880.4|31930.8|31880.8|31932.1|31882.1|31930.2|31880.2|32
1643054660000|2022-01-24 20:04:20|31931.8|31881.8|31931.5|31881.5|31932|31896.8|31915.9|31880.3|26
1643054670000|2022-01-24 20:04:30|31931.6|31881.6|31915.4|31895.4|31931.6|31896.4|31915.4|31881.6|15
1643054680000|2022-01-24 20:04:40|31915.6|31895.6|31932|31882|31932|31896.4|31914.6|31881.4|31
1643054690000|2022-01-24 20:04:50|31932.1|31882.1|31931|31881|31932.4|31882.4|31930.5|31880.5|32
1643054700000|2022-01-24 20:05:00|31930.8|31880.8|31931.3|31881.3|31931.6|31881.6|31930.2|31880.2|17
1643054710000|2022-01-24 20:05:10|31931|31881|31914.9|31894.9|31931.1|31895|31914.9|31879.7|18
1643054720000|2022-01-24 20:05:20|31915.2|31895.2|31915.4|31895.4|31917.1|31897.1|31915|31895|27
1643054730000|2022-01-24 20:05:30|31915.6|31895.6|31914.8|31894.8|31931.8|31897.2|31913.1|31879.7|31
1643054740000|2022-01-24 20:05:40|31915.1|31895.1|31930.4|31880.4|31930.7|31895.2|31914.2|31879.6|30
1643054750000|2022-01-24 20:05:50|31930.3|31880.3|31930.8|31880.8|31931.4|31881.4|31929.4|31879.4|32
1643054760000|2022-01-24 20:06:00|31931|31881|31930.7|31880.7|31931.9|31881.9|31929.8|31879.8|30
1643054770000|2022-01-24 20:06:10|31930.8|31880.8|31930.2|31880.2|31932.4|31882.4|31930.2|31880.2|26
1643054780000|2022-01-24 20:06:20|31930.3|31880.3|31929.8|31879.8|31930.8|31880.8|31929.6|31879.6|23
1643054790000|2022-01-24 20:06:30|31930.6|31880.6|31928|31878|31930.7|31894.9|31913|31877.9|32
1643054800000|2022-01-24 20:06:40|31928.7|31878.7|31927|31877|31928.9|31893.3|31910.7|31876|31
1643054810000|2022-01-24 20:06:50|31927.4|31877.4|31927.3|31877.3|31928|31878|31926.8|31876.8|24
1643054820000|2022-01-24 20:07:00|31927.2|31877.2|31926.3|31876.3|31927.6|31877.6|31926.3|31876.3|26
1643054830000|2022-01-24 20:07:10|31927.4|31877.4|31911.7|31891.7|31927.4|31891.7|31911.6|31876.4|19
1643054840000|2022-01-24 20:07:20|31911.6|31891.6|31928.1|31878.1|31928.3|31891.7|31910.9|31877.3|26
1643054850000|2022-01-24 20:07:30|31927.9|31877.9|31929|31879|31930.4|31880.4|31927.7|31877.7|19
1643054860000|2022-01-24 20:07:40|31928.9|31878.9|31931.5|31881.5|31931.7|31881.7|31928.9|31878.9|27
1643054870000|2022-01-24 20:07:50|31931.4|31881.4|31917.1|31897.1|31933.1|31897.3|31916.7|31881.3|24
1643054880000|2022-01-24 20:08:00|31917|31897|31917.6|31897.6|31933.2|31898.8|31916.7|31882.3|22
1643054890000|2022-01-24 20:08:10|31917.4|31897.4|31933.9|31883.9|31933.9|31899.1|31917.4|31883.9|15
1643054900000|2022-01-24 20:08:20|31933.4|31883.4|31933.4|31883.4|31933.7|31883.7|31932.9|31882.9|16
1643054910000|2022-01-24 20:08:30|31933.3|31883.3|31934.1|31884.1|31934.3|31884.3|31932.7|31882.7|17
1643054920000|2022-01-24 20:08:40|31933.9|31883.9|31932.2|31882.2|31935.6|31899.6|31917.9|31881.9|21
1643054930000|2022-01-24 20:08:50|31933.3|31883.3|31917.8|31897.8|31933.3|31898.7|31917.1|31883.1|19
1643054940000|2022-01-24 20:09:00|31917.9|31897.9|31917.7|31897.7|31920.5|31900.5|31916.6|31896.6|22
1643054950000|2022-01-24 20:09:10|31917.9|31897.9|31932.5|31882.5|31933.1|31898.2|31917.9|31882.3|14
1643054960000|2022-01-24 20:09:20|31932.8|31882.8|31939.7|31889.7|31942.7|31892.7|31932.8|31882.8|23
1643054970000|2022-01-24 20:09:30|31939.9|31889.9|31939.4|31889.4|31942.3|31892.3|31939.4|31889.4|21
1643054980000|2022-01-24 20:09:40|31939.3|31889.3|31941.4|31891.4|31942|31892|31938.9|31888.9|17
1643054990000|2022-01-24 20:09:50|31941.6|31891.6|31940.1|31890.1|31941.8|31891.8|31939.7|31889.7|16
1643055000000|2022-01-24 20:10:00|31939.9|31889.9|31939|31889|31939.9|31889.9|31938.5|31888.5|21
1643055010000|2022-01-24 20:10:10|31938.7|31888.7|31938.1|31888.1|31939.9|31906.4|31925.7|31887.5|20
1643055020000|2022-01-24 20:10:20|31938|31888|31938.6|31888.6|31940.3|31890.3|31937.8|31887.8|22
1643055030000|2022-01-24 20:10:30|31938.5|31888.5|31940.4|31890.4|31940.8|31890.8|31938.5|31888.5|20
1643055040000|2022-01-24 20:10:40|31940.3|31890.3|31941.1|31891.1|31942.9|31892.9|31938.6|31888.6|21
1643055050000|2022-01-24 20:10:50|31941.8|31891.8|31938.2|31888.2|31941.8|31891.8|31938.2|31888.2|22
1643055060000|2022-01-24 20:11:00|31938.1|31888.1|31940.4|31890.4|31940.6|31905.8|31925.3|31888.1|29
1643055070000|2022-01-24 20:11:10|31940.1|31890.1|31941.3|31891.3|31942.4|31892.4|31940.1|31890.1|26
1643055080000|2022-01-24 20:11:20|31941.1|31891.1|31942|31892|31942.6|31892.6|31939.6|31889.6|26
1643055090000|2022-01-24 20:11:30|31942.4|31892.4|31941.9|31891.9|31942.7|31892.7|31941.7|31891.7|24
1643055100000|2022-01-24 20:11:40|31941.8|31891.8|31941.9|31891.9|31944.3|31894.3|31941.6|31891.6|21
1643055110000|2022-01-24 20:11:50|31942|31892|31940.4|31890.4|31942|31892|31939.4|31889.4|30
1643055120000|2022-01-24 20:12:00|31941|31891|31939.4|31889.4|31941.3|31891.3|31939.3|31889.3|22
1643055130000|2022-01-24 20:12:10|31939.1|31889.1|31940.5|31890.5|31941.6|31891.6|31938.9|31888.9|24
1643055140000|2022-01-24 20:12:20|31940.9|31890.9|31939.2|31889.2|31941|31891|31938.9|31888.9|20
1643055150000|2022-01-24 20:12:30|31939.3|31889.3|31938.4|31888.4|31939.4|31889.4|31938.2|31888.2|15
1643055160000|2022-01-24 20:12:40|31938.2|31888.2|31939.1|31889.1|31939.5|31889.5|31938.1|31888.1|22
1643055170000|2022-01-24 20:12:50|31939|31889|31940.3|31890.3|31940.3|31890.3|31939|31889|13
1643055180000|2022-01-24 20:13:00|31940.4|31890.4|31940.2|31890.2|31940.4|31890.4|31938.6|31888.6|27
1643055190000|2022-01-24 20:13:10|31939.9|31889.9|31940.4|31890.4|31940.8|31890.8|31939.8|31889.8|18
1643055200000|2022-01-24 20:13:20|31940.3|31890.3|31940.7|31890.7|31941.3|31891.3|31940|31890|23
1643055210000|2022-01-24 20:13:30|31940.3|31890.3|31943.1|31893.1|31945.6|31895.6|31940.2|31890.2|28
1643055220000|2022-01-24 20:13:40|31943|31893|31941.7|31891.7|31943.2|31893.2|31940.6|31890.6|15
1643055230000|2022-01-24 20:13:50|31942.3|31892.3|31941.6|31891.6|31942.8|31892.8|31941.3|31891.3|29
1643055240000|2022-01-24 20:14:00|31941.7|31891.7|31943.1|31893.1|31943.1|31893.1|31941.7|31891.7|17
1643055250000|2022-01-24 20:14:10|31942.9|31892.9|31942.8|31892.8|31943.5|31893.5|31942.7|31892.7|23
1643055260000|2022-01-24 20:14:20|31943.3|31893.3|31941.9|31891.9|31943.3|31893.3|31939.3|31889.3|32
1643055270000|2022-01-24 20:14:30|31942.2|31892.2|31942.2|31892.2|31942.6|31892.6|31941.7|31891.7|18
1643055280000|2022-01-24 20:14:40|31942.5|31892.5|31942.4|31892.4|31942.7|31892.7|31941.9|31891.9|23
1643055290000|2022-01-24 20:14:50|31942|31892|31942.4|31892.4|31943.1|31893.1|31941.8|31891.8|25
1643055300000|2022-01-24 20:15:00|31942.2|31892.2|31943.5|31893.5|31944.1|31894.1|31941|31891|24
1643055310000|2022-01-24 20:15:10|31943.8|31893.8|31943.8|31893.8|31944.9|31894.9|31943.8|31893.8|16
1643055320000|2022-01-24 20:15:20|31943.7|31893.7|31944|31894|31944.7|31894.7|31943.7|31893.7|16
1643055330000|2022-01-24 20:15:30|31943.7|31893.7|31941.8|31891.8|31943.7|31893.7|31940.9|31890.9|22
1643055340000|2022-01-24 20:15:40|31942.2|31892.2|31943.4|31893.4|31943.9|31893.9|31941.7|31891.7|20
1643055350000|2022-01-24 20:15:50|31943.3|31893.3|31941.3|31891.3|31943.3|31893.3|31940.4|31890.4|26
1643055360000|2022-01-24 20:16:00|31941.2|31891.2|31941.9|31891.9|31942.9|31892.9|31941|31891|26
1643055370000|2022-01-24 20:16:10|31942|31892|31939.9|31889.9|31943.9|31893.9|31938.2|31888.2|24
1643055380000|2022-01-24 20:16:20|31939.8|31889.8|31937.1|31887.1|31940.2|31890.2|31936.5|31886.5|26
1643055390000|2022-01-24 20:16:30|31937|31887|31937.2|31887.2|31937.3|31887.3|31936.6|31886.6|17
1643055400000|2022-01-24 20:16:40|31937.5|31887.5|31937.2|31887.2|31937.5|31887.5|31937.2|31887.2|7
1643055410000|2022-01-24 20:16:50|31938.5|31888.5|31925|31905|31939|31906.7|31925|31887.2|24
1643055420000|2022-01-24 20:17:00|31923.2|31903.2|31938.7|31888.7|31938.8|31906.5|31923.2|31887.9|16
1643055430000|2022-01-24 20:17:10|31937.9|31887.9|31939.5|31889.5|31939.8|31889.8|31937.9|31887.9|20
1643055440000|2022-01-24 20:17:20|31939.1|31889.1|31937.1|31887.1|31940.6|31890.6|31936.2|31886.2|26
1643055450000|2022-01-24 20:17:30|31936.9|31886.9|31938.3|31888.3|31938.5|31888.5|31936.9|31886.9|16
1643055460000|2022-01-24 20:17:40|31938.6|31888.6|31938.3|31888.3|31938.7|31888.7|31937.9|31887.9|14
1643055470000|2022-01-24 20:17:50|31938.5|31888.5|31939.2|31889.2|31940.1|31890.1|31938.3|31888.3|21
1643055480000|2022-01-24 20:18:00|31939|31889|31939.9|31889.9|31940.8|31890.8|31939|31889|28
1643055490000|2022-01-24 20:18:10|31939.5|31889.5|31939.2|31889.2|31940.9|31890.9|31938.4|31888.4|18
1643055500000|2022-01-24 20:18:20|31939|31889|31938.9|31888.9|31939.1|31889.1|31938.1|31888.1|19
1643055510000|2022-01-24 20:18:30|31938.8|31888.8|31939|31889|31939.3|31889.3|31938|31888|18
1643055520000|2022-01-24 20:18:40|31938.9|31888.9|31939|31889|31939.7|31889.7|31938.9|31888.9|9
1643055530000|2022-01-24 20:18:50|31938.7|31888.7|31939.9|31889.9|31940.5|31890.5|31938.7|31888.7|21
1643055540000|2022-01-24 20:19:00|31940|31890|31940.2|31890.2|31940.4|31890.4|31939.8|31889.8|14
1643055550000|2022-01-24 20:19:10|31940.4|31890.4|31940.1|31890.1|31940.8|31890.8|31940|31890|20
1643055560000|2022-01-24 20:19:20|31940.2|31890.2|31947.7|31897.7|31947.7|31897.7|31940|31890|20
1643055570000|2022-01-24 20:19:30|31946.6|31896.6|31951.7|31901.7|31952.8|31902.8|31946.6|31896.6|27
1643055580000|2022-01-24 20:19:40|31951|31901|31952.9|31902.9|31952.9|31902.9|31951|31901|21
1643055590000|2022-01-24 20:19:50|31953|31903|31952.1|31902.1|31953|31903|31952.1|31902.1|11
1643055600000|2022-01-24 20:20:00|31952.2|31902.2|31951|31901|31953.4|31903.4|31950.7|31900.7|19
1643055610000|2022-01-24 20:20:10|31951.1|31901.1|31951.5|31901.5|31951.5|31901.5|31950.4|31900.4|22
1643055620000|2022-01-24 20:20:20|31951|31901|31950.4|31900.4|31951.8|31901.8|31949.3|31899.3|26
1643055630000|2022-01-24 20:20:30|31950.5|31900.5|31950|31900|31950.8|31900.8|31949.3|31899.3|27
1643055640000|2022-01-24 20:20:40|31950.1|31900.1|31950.1|31900.1|31950.2|31900.2|31949.8|31899.8|13
1643055650000|2022-01-24 20:20:50|31949.7|31899.7|31936.4|31916.4|31951.4|31917|31936.1|31899.7|15
1643055660000|2022-01-24 20:21:00|31936.5|31916.5|31949.1|31899.1|31950.3|31916.5|31934.5|31898.5|21
1643055670000|2022-01-24 20:21:10|31948.9|31898.9|31948.7|31898.7|31949|31899|31947.9|31897.9|20
1643055680000|2022-01-24 20:21:20|31948.8|31898.8|31948.7|31898.7|31949.2|31899.2|31948.2|31898.2|14
1643055690000|2022-01-24 20:21:30|31948.4|31898.4|31948.9|31898.9|31949.1|31899.1|31948.3|31898.3|21
1643055700000|2022-01-24 20:21:40|31948.6|31898.6|31948.4|31898.4|31948.9|31898.9|31948.3|31898.3|12
1643055710000|2022-01-24 20:21:50|31948.2|31898.2|31947.8|31897.8|31949|31899|31947.1|31897.1|20
1643055720000|2022-01-24 20:22:00|31947.5|31897.5|31947.4|31897.4|31947.6|31897.6|31946.8|31896.8|23
1643055730000|2022-01-24 20:22:10|31947|31897|31947.8|31897.8|31950.7|31900.7|31946.7|31896.7|30
1643055740000|2022-01-24 20:22:20|31948.3|31898.3|31947.5|31897.5|31949.5|31899.5|31947.4|31897.4|20
1643055750000|2022-01-24 20:22:30|31948.5|31898.5|31949|31899|31949|31899|31947.4|31897.4|12
1643055760000|2022-01-24 20:22:40|31948.9|31898.9|31936.2|31916.2|31951.8|31917.8|31935.7|31897.3|26
1643055770000|2022-01-24 20:22:50|31936.1|31916.1|31950.3|31900.3|31950.6|31916.4|31936.1|31900.1|13
1643055780000|2022-01-24 20:23:00|31950.5|31900.5|31937.3|31917.3|31950.6|31918.8|31936.6|31900.4|22
1643055790000|2022-01-24 20:23:10|31936.8|31916.8|31947.7|31897.7|31951.4|31916.8|31936.8|31896.7|27
1643055800000|2022-01-24 20:23:20|31947.8|31897.8|31947.9|31897.9|31948.8|31898.8|31947|31897|21
1643055810000|2022-01-24 20:23:30|31947.7|31897.7|31947.3|31897.3|31948|31898|31946.9|31896.9|21
1643055820000|2022-01-24 20:23:40|31950.9|31900.9|31934.9|31914.9|31950.9|31917|31934.9|31900.9|14
1643055830000|2022-01-24 20:23:50|31934.8|31914.8|31949.1|31899.1|31949.3|31915.7|31934.7|31898.7|21
1643055840000|2022-01-24 20:24:00|31948.8|31898.8|31947.9|31897.9|31949.5|31899.5|31946.8|31896.8|25
1643055850000|2022-01-24 20:24:10|31948.1|31898.1|31947.2|31897.2|31948.3|31898.3|31946.9|31896.9|30
1643055860000|2022-01-24 20:24:20|31947.3|31897.3|31947.4|31897.4|31949.1|31899.1|31947.1|31897.1|24
1643055870000|2022-01-24 20:24:30|31947.7|31897.7|31946.9|31896.9|31950.5|31916.4|31934.9|31896.8|26
1643055880000|2022-01-24 20:24:40|31946.7|31896.7|31948.2|31898.2|31949.2|31899.2|31946.6|31896.6|29
1643055890000|2022-01-24 20:24:50|31947.9|31897.9|31947.2|31897.2|31949|31899|31947.2|31897.2|16
1643055900000|2022-01-24 20:25:00|31947.4|31897.4|31946.5|31896.5|31949.3|31899.3|31946.5|31896.5|17
1643055910000|2022-01-24 20:25:10|31946.6|31896.6|31943.2|31893.2|31947.8|31909.8|31928.4|31892.9|24
1643055920000|2022-01-24 20:25:20|31943|31893|31952.3|31902.3|31956.7|31903.5|31941.7|31891.7|40
1643055930000|2022-01-24 20:25:30|31958.6|31903.6|31954.7|31904.4|31958.6|31905.1|31950.4|31900.4|37
1643055940000|2022-01-24 20:25:40|31954.1|31904.1|31946.4|31896.4|31955.9|31904.1|31939.5|31889.5|33
1643055950000|2022-01-24 20:25:50|31946.2|31896.2|31946.8|31896.8|31947.9|31897.9|31944.4|31894.4|35
1643055960000|2022-01-24 20:26:00|31947.1|31897.1|31945.2|31895.2|31947.1|31897.1|31944.9|31894.9|27
1643055970000|2022-01-24 20:26:10|31945.3|31895.3|31942.9|31892.9|31945.4|31895.4|31942.5|31892.5|16
1643055980000|2022-01-24 20:26:20|31943.3|31893.3|31944.2|31894.2|31944.4|31894.4|31942.5|31892.5|27
1643055990000|2022-01-24 20:26:30|31943.9|31893.9|31943.5|31893.5|31944|31894|31942.3|31892.3|15
1643056000000|2022-01-24 20:26:40|31943.6|31893.6|31945.9|31895.9|31946.2|31908.9|31928.6|31892.1|24
1643056010000|2022-01-24 20:26:50|31944.2|31894.2|31944.6|31894.6|31947.9|31909.3|31926.6|31892.3|33
1643056020000|2022-01-24 20:27:00|31945|31895|31944.7|31894.7|31945.7|31895.7|31943.6|31893.6|30
1643056030000|2022-01-24 20:27:10|31945|31895|31945|31895|31948.1|31898.1|31943.1|31893.1|34
1643056040000|2022-01-24 20:27:20|31944.7|31894.7|31947.6|31897.6|31948.7|31898.7|31944.6|31894.6|23
1643056050000|2022-01-24 20:27:30|31947.4|31897.4|31948.7|31898.7|31949.8|31899.8|31947.4|31897.4|27
1643056060000|2022-01-24 20:27:40|31948.2|31898.2|31948.3|31898.3|31949.1|31899.1|31947.5|31897.5|22
1643056070000|2022-01-24 20:27:50|31948.4|31898.4|31950.9|31900.9|31950.9|31900.9|31948.1|31898.1|24
1643056080000|2022-01-24 20:28:00|31949.9|31899.9|31950.4|31900.4|31951|31901|31948.8|31898.8|24
1643056090000|2022-01-24 20:28:10|31950.2|31900.2|31948|31898|31950.2|31909.9|31929.9|31895.2|24
1643056100000|2022-01-24 20:28:20|31948.3|31898.3|31947.7|31897.7|31949.4|31899.4|31947.6|31897.6|25
1643056110000|2022-01-24 20:28:30|31948|31898|31948.2|31898.2|31948.7|31898.7|31947.7|31897.7|16
1643056120000|2022-01-24 20:28:40|31948.4|31898.4|31947.1|31897.1|31949|31899|31946.9|31896.9|22
1643056130000|2022-01-24 20:28:50|31947.2|31897.2|31939.9|31889.9|31948.1|31901.7|31921.7|31888.5|24
1643056140000|2022-01-24 20:29:00|31940|31890|31939.2|31889.2|31940.2|31890.2|31939.2|31889.2|19
1643056150000|2022-01-24 20:29:10|31939.1|31889.1|31942|31892|31942.9|31892.9|31936.2|31886.2|26
1643056160000|2022-01-24 20:29:20|31942.1|31892.1|31942|31892|31943.6|31893.6|31942|31892|21
1643056170000|2022-01-24 20:29:30|31942.1|31892.1|31942.4|31892.4|31944.6|31894.6|31942|31892|30
1643056180000|2022-01-24 20:29:40|31944.1|31894.1|31943.2|31893.2|31944.7|31894.7|31943|31893|17
1643056190000|2022-01-24 20:29:50|31943.1|31893.1|31943.3|31893.3|31943.5|31893.5|31942.9|31892.9|27
1643056200000|2022-01-24 20:30:00|31943.2|31893.2|31953.6|31898.8|31956.1|31899.1|31943.2|31893|34
1643056210000|2022-01-24 20:30:10|31956.3|31897.8|31955.9|31891.9|31957.7|31901.1|31953.8|31891.5|24
1643056220000|2022-01-24 20:30:20|31955.2|31893.1|31955.4|31889.7|31961.6|31899.3|31950.2|31886|25
1643056230000|2022-01-24 20:30:30|31954.5|31891.4|31959.5|31889.1|31960.3|31900.2|31953.4|31889.1|24
1643056240000|2022-01-24 20:30:40|31959.1|31889.7|31951.9|31892.4|31959.1|31892.9|31946.9|31889.5|16
1643056250000|2022-01-24 20:30:50|31952.3|31891.6|31959.8|31891.7|31960.1|31892.1|31951.3|31891.1|12
1643056260000|2022-01-24 20:31:00|31958.8|31890.4|31954.1|31893.1|31959.6|31899.3|31947.5|31890.4|26
1643056270000|2022-01-24 20:31:10|31952.6|31893.2|31952.5|31895.1|31956.3|31896.9|31944.1|31892.9|26
1643056280000|2022-01-24 20:31:20|31951.7|31895.7|31955.2|31896.2|31955.5|31897.6|31946.3|31894.8|31
1643056290000|2022-01-24 20:31:30|31954.5|31895.5|31957|31892|31959.9|31898.2|31949.6|31892|30
1643056300000|2022-01-24 20:31:40|31956.8|31892.7|31951.1|31894.5|31958.8|31895|31948.3|31892|30
1643056310000|2022-01-24 20:31:50|31951.5|31893.8|31952.1|31894.1|31952.5|31895.3|31947.4|31893.1|18
1643056320000|2022-01-24 20:32:00|31952.2|31894|31951.1|31893.1|31952.2|31895.1|31948.1|31893.1|15
1643056330000|2022-01-24 20:32:10|31951.5|31892.5|31952.1|31892.3|31955.3|31894.7|31946.9|31889.3|19
1643056340000|2022-01-24 20:32:20|31952.7|31891.2|31952.1|31890.6|31954.6|31894.8|31944.7|31887.6|21
1643056350000|2022-01-24 20:32:30|31956.2|31890.1|31945.7|31892.5|31956.2|31893.4|31943.4|31888.8|21
1643056360000|2022-01-24 20:32:40|31945.6|31892.2|31952.9|31893.4|31952.9|31893.5|31945.5|31891|18
1643056370000|2022-01-24 20:32:50|31952.6|31893.8|31952|31894.2|31953.2|31895.6|31946.7|31893.8|13
1643056380000|2022-01-24 20:33:00|31948.4|31893.6|31957.7|31891.6|31957.7|31893.6|31948.4|31890.9|17
1643056390000|2022-01-24 20:33:10|31957.1|31891.7|31956.8|31892.5|31957.9|31893.4|31955.3|31891.6|15
1643056400000|2022-01-24 20:33:20|31943.8|31892.8|31944.5|31894.5|31957.3|31895.6|31943.8|31891.1|23
1643056410000|2022-01-24 20:33:30|31947.6|31893|31950.8|31890.9|31952.7|31894.6|31942.7|31889.2|24
1643056420000|2022-01-24 20:33:40|31950.7|31890.6|31953.8|31892|31954.5|31892|31949.5|31888.6|23
1643056430000|2022-01-24 20:33:50|31953|31893.1|31948.8|31892.1|31953|31894.1|31943.9|31889.9|19
1643056440000|2022-01-24 20:34:00|31955|31891.5|31943.3|31889.8|31955.4|31892.2|31940.6|31889|26
1643056450000|2022-01-24 20:34:10|31940.3|31890.3|31944.6|31886.8|31947.8|31890.8|31937.6|31885.2|30
1643056460000|2022-01-24 20:34:20|31943.9|31887.2|31945.8|31892.6|31952.1|31892.7|31942.5|31887.2|25
1643056470000|2022-01-24 20:34:30|31946.3|31892.9|31945.8|31892.3|31949.6|31894.9|31942.9|31890.6|25
1643056480000|2022-01-24 20:34:40|31945.6|31893|31952.1|31889.4|31954.1|31893|31942.2|31888.3|26
1643056490000|2022-01-24 20:34:50|31951.1|31891|31951.7|31889.3|31952.9|31891.3|31950.8|31889.3|19
1643056500000|2022-01-24 20:35:00|31953.1|31888.9|31951.8|31875.5|31953.1|31893.6|31943.1|31871.2|28
1643056510000|2022-01-24 20:35:10|31951.2|31875.9|31944.5|31878|31952.6|31880.7|31941.5|31874.7|23
1643056520000|2022-01-24 20:35:20|31948.6|31877.1|31949.8|31885.6|31953.4|31885.6|31941.7|31876|29
1643056530000|2022-01-24 20:35:30|31947.2|31884.9|31948.1|31888|31955.9|31893.5|31934.3|31883.1|34
1643056540000|2022-01-24 20:35:40|31946.4|31879.5|31954.1|31876.2|31956.9|31893.6|31937.6|31876.1|35
1643056550000|2022-01-24 20:35:50|31953.4|31876.1|31950.6|31883.5|31954.3|31889.4|31937.7|31876.1|36
1643056560000|2022-01-24 20:36:00|31948.9|31884.8|31950.6|31883.4|31954.6|31892.2|31936.9|31877|35
1643056570000|2022-01-24 20:36:10|31951.9|31882.7|31958.3|31882.1|31962.3|31885.1|31948.4|31878.5|27
1643056580000|2022-01-24 20:36:20|31959.3|31885.7|31935.5|31885.5|31959.3|31889.1|31935.2|31879.3|31
1643056590000|2022-01-24 20:36:30|31936.6|31886.6|31956.9|31886.5|31961|31892.7|31936.6|31882.5|24
1643056600000|2022-01-24 20:36:40|31955.3|31888.6|31951.2|31896.2|31961.4|31899.1|31945.6|31886.5|33
1643056610000|2022-01-24 20:36:50|31951.1|31893|31938.3|31888.3|31954|31900.5|31938.3|31888.3|36
1643056620000|2022-01-24 20:37:00|31938.5|31888.5|31935.9|31885.9|31944.9|31903.1|31921.7|31880.1|30
1643056630000|2022-01-24 20:37:10|31935.4|31885.4|31934|31884|31936.8|31886.8|31934|31884|24
1643056640000|2022-01-24 20:37:20|31934.2|31884.2|31938.1|31882.8|31938.1|31901.7|31920|31881.9|30
1643056650000|2022-01-24 20:37:30|31936.7|31886.7|31935.7|31885.7|31937.2|31887.2|31934.2|31884.2|18
1643056660000|2022-01-24 20:37:40|31939.4|31889.4|31932.9|31882.9|31939.4|31902.6|31916.3|31882.2|35
1643056670000|2022-01-24 20:37:50|31932.4|31882.4|31938.5|31888.5|31941|31891|31932.4|31882.4|29
1643056680000|2022-01-24 20:38:00|31938.4|31888.4|31942.1|31892.1|31942.1|31903.7|31923.7|31887.5|28
1643056690000|2022-01-24 20:38:10|31941.9|31891.9|31940.4|31890.4|31946.3|31905.2|31925.2|31889.4|30
1643056700000|2022-01-24 20:38:20|31940|31890|31939.6|31889.6|31948|31897.4|31939.2|31889.2|34
1643056710000|2022-01-24 20:38:30|31940.4|31890.4|31937.6|31879.8|31946.1|31890.4|31926|31874.2|32
1643056720000|2022-01-24 20:38:40|31939|31879.3|31937.5|31874.8|31944|31881.1|31926|31873.2|29
1643056730000|2022-01-24 20:38:50|31935.1|31875.7|31943.3|31877|31946.2|31877|31932.2|31872.7|29
1643056740000|2022-01-24 20:39:00|31945|31875|31941.2|31864.2|31951.3|31875.8|31932.9|31859.3|33
1643056750000|2022-01-24 20:39:10|31948.5|31859.1|31939.3|31857.6|31948.5|31867.4|31931.1|31850.4|34
1643056760000|2022-01-24 20:39:20|31935.9|31859.9|31940.1|31858.8|31941.2|31864.6|31931.6|31856.7|29
1643056770000|2022-01-24 20:39:30|31932.7|31862.4|31933|31856.5|31939.7|31862.6|31932.7|31850.7|26
1643056780000|2022-01-24 20:39:40|31932.7|31856.2|31940.2|31852.4|31940.2|31856.4|31932.7|31852.4|20
1643056790000|2022-01-24 20:39:50|31942.3|31849.7|31932.5|31850.5|31942.3|31857.8|31929|31849.3|28
1643056800000|2022-01-24 20:40:00|31936.9|31843.1|31925.6|31855.3|31937.5|31855.3|31925.6|31843.1|30
1643056810000|2022-01-24 20:40:10|31929.1|31850.7|31935|31850.2|31936.8|31854.4|31928|31847.9|20
1643056820000|2022-01-24 20:40:20|31934.8|31850.9|31927.8|31862|31934.8|31862|31925.3|31850.4|25
1643056830000|2022-01-24 20:40:30|31928.1|31863|31931.4|31850.1|31939.4|31863.5|31926.4|31845.3|28
1643056840000|2022-01-24 20:40:40|31931.5|31857.6|31923.9|31852.1|31931.5|31861.1|31923.2|31847.5|30
1643056850000|2022-01-24 20:40:50|31924.4|31853.7|31926.3|31859.4|31927.7|31861.6|31923.4|31850.4|28
1643056860000|2022-01-24 20:41:00|31926.2|31860.1|31930.6|31853.4|31934.1|31860.1|31920.8|31844.2|26
1643056870000|2022-01-24 20:41:10|31930.3|31855.5|31947.3|31852|31952.5|31855.8|31930.3|31844.7|28
1643056880000|2022-01-24 20:41:20|31948.3|31848.8|31951.4|31848.6|31952.5|31852.8|31944|31845.7|24
1643056890000|2022-01-24 20:41:30|31950.6|31849.4|31947.4|31855|31950.6|31857.8|31943.8|31849.4|24
1643056900000|2022-01-24 20:41:40|31949.4|31855.2|31949.5|31856.1|31953.4|31859.7|31942.7|31850.7|26
1643056910000|2022-01-24 20:41:50|31947.4|31859.4|31959.6|31852.6|31959.6|31861.1|31946.6|31851.1|24
1643056920000|2022-01-24 20:42:00|31956.7|31849.7|31958|31853.4|31960.3|31854.7|31952.4|31849.7|23
1643056930000|2022-01-24 20:42:10|31957.8|31851.1|31951.8|31855.6|31959.4|31855.6|31950.8|31851.1|21
1643056940000|2022-01-24 20:42:20|31951.3|31855|31957.7|31850.7|31958.6|31858.2|31950.4|31850.7|22
1643056950000|2022-01-24 20:42:30|31957.6|31850.6|31959.4|31852.4|31960|31853|31957.6|31850.6|19
1643056960000|2022-01-24 20:42:40|31959.2|31852.2|31955.5|31855.8|31959.9|31858.1|31954.3|31851.1|18
1643056970000|2022-01-24 20:42:50|31957.8|31853.4|31958.5|31851.5|31958.7|31857|31955.3|31851|16
1643056980000|2022-01-24 20:43:00|31957.8|31850.8|31951.3|31850.7|31957.8|31858.2|31949.7|31847.7|24
1643056990000|2022-01-24 20:43:10|31952.4|31850|31953.8|31851.1|31955.1|31855.5|31948.5|31848|22
1643057000000|2022-01-24 20:43:20|31954.2|31851.4|31956|31849|31956.6|31854.5|31951.6|31849|13
1643057010000|2022-01-24 20:43:30|31949.1|31856.2|31958.2|31851.2|31958.2|31856.2|31949.1|31848.2|21
1643057020000|2022-01-24 20:43:40|31957.2|31850.2|31957.4|31850.4|31959.3|31852.3|31956.4|31849.4|18
1643057030000|2022-01-24 20:43:50|31949.7|31857|31948.8|31856.4|31955.3|31857.8|31948.4|31853.1|25
1643057040000|2022-01-24 20:44:00|31947.2|31856.9|31954.5|31847.5|31958.5|31863.7|31932.2|31847.5|32
1643057050000|2022-01-24 20:44:10|31952.7|31850|31942.7|31853.2|31956|31857|31940.4|31847.2|28
1643057060000|2022-01-24 20:44:20|31944.5|31852.2|31949|31850.8|31950|31854.8|31941.4|31849.4|19
1643057070000|2022-01-24 20:44:30|31950.6|31849|31950.2|31851|31955.1|31851.5|31948.2|31848.4|17
1643057080000|2022-01-24 20:44:40|31951.4|31853.9|31952|31845|31954|31860.2|31947.4|31845|18
1643057090000|2022-01-24 20:44:50|31954.4|31847.4|31953.7|31846.7|31954.4|31864.9|31937.1|31845.9|19
1643057100000|2022-01-24 20:45:00|31952.8|31845.8|31944.4|31848.5|31955.7|31853.4|31940.6|31845|27
1643057110000|2022-01-24 20:45:10|31943.4|31849.7|31954.7|31847.7|31954.7|31852.5|31943.4|31847.5|18
1643057120000|2022-01-24 20:45:20|31953.2|31848.9|31949.5|31852.1|31955.1|31852.1|31949.5|31847.3|9
1643057130000|2022-01-24 20:45:30|31953.6|31849.1|31946.5|31849.9|31955.2|31850.7|31946.5|31846.2|19
1643057140000|2022-01-24 20:45:40|31947.8|31849.2|31955.9|31848.9|31955.9|31856.6|31939.8|31845.9|19
1643057150000|2022-01-24 20:45:50|31954.9|31847.9|31954.4|31847.4|31956.2|31854.4|31945.5|31846.1|19
1643057160000|2022-01-24 20:46:00|31954.7|31847.7|31951.3|31849.9|31956.5|31854.7|31946.3|31847.2|20
1643057170000|2022-01-24 20:46:10|31947.3|31854.7|31957.3|31850.3|31957.6|31854.7|31947.3|31849.3|22
1643057180000|2022-01-24 20:46:20|31957|31850|31957.5|31851.8|31958.7|31852.6|31956.3|31850|15
1643057190000|2022-01-24 20:46:30|31958.1|31851.1|31961.6|31854.6|31961.6|31858.7|31952.1|31851.1|20
1643057200000|2022-01-24 20:46:40|31955.9|31853.1|31957.6|31851.9|31960.2|31855.6|31954.9|31850.9|22
1643057210000|2022-01-24 20:46:50|31957.7|31850.7|31956.6|31852.3|31958.9|31857.9|31949.3|31850.7|15
1643057220000|2022-01-24 20:47:00|31955.3|31853.3|31949.2|31855.9|31959.4|31855.9|31948.5|31850|23
1643057230000|2022-01-24 20:47:10|31951.1|31853.9|31952.7|31852.7|31958.7|31857.3|31948.9|31849.8|20
1643057240000|2022-01-24 20:47:20|31952.8|31853.3|31956.4|31849.4|31957.6|31856.4|31947|31847.7|22
1643057250000|2022-01-24 20:47:30|31956.3|31849.3|31948.1|31851.1|31956.3|31854.1|31948.1|31846.4|26
1643057260000|2022-01-24 20:47:40|31949.7|31849.5|31953.5|31849.3|31954.3|31854|31944.4|31846.8|19
1643057270000|2022-01-24 20:47:50|31953.2|31849|31945|31852|31954.7|31852.3|31939.9|31846|18
1643057280000|2022-01-24 20:48:00|31945.9|31852.3|31953.6|31846.6|31955.5|31852.3|31945.9|31844.9|26
1643057290000|2022-01-24 20:48:10|31948.5|31848.2|31955.2|31848.2|31955.4|31849.9|31948.1|31846.6|24
1643057300000|2022-01-24 20:48:20|31955.1|31848.1|31957.9|31852.1|31957.9|31852.1|31955.1|31848.1|18
1643057310000|2022-01-24 20:48:30|31958.2|31852|31957.6|31850.6|31959.1|31853.1|31955.5|31849.8|24
1643057320000|2022-01-24 20:48:40|31957.3|31850.3|31956.9|31856.4|31958.2|31856.4|31956.3|31849.7|17
1643057330000|2022-01-24 20:48:50|31957.1|31850.1|31952.9|31853.2|31958.4|31854.1|31951.8|31848.9|19
1643057340000|2022-01-24 20:49:00|31949.8|31862.4|31958.5|31851.5|31961.7|31862.4|31948.9|31850.5|21
1643057350000|2022-01-24 20:49:10|31948|31858.5|31957.2|31850.2|31960.4|31864.6|31940.1|31849.9|24
1643057360000|2022-01-24 20:49:20|31958|31851|31954.3|31848.2|31958.5|31854.6|31948.7|31848.1|19
1643057370000|2022-01-24 20:49:30|31954.4|31848.1|31956.8|31849.8|31958|31851|31954.4|31848|20
1643057380000|2022-01-24 20:49:40|31956.9|31849.9|31958.5|31851.5|31958.5|31851.5|31954.9|31848.8|15
1643057390000|2022-01-24 20:49:50|31959.2|31852.2|31947.3|31858.9|31959.8|31858.9|31947.3|31852|12
1643057400000|2022-01-24 20:50:00|31958.2|31852.1|31956.2|31853.4|31959.1|31865|31934.2|31848.2|26
1643057410000|2022-01-24 20:50:10|31957.7|31851.3|31956.9|31849.9|31959.5|31852.8|31956.6|31849.6|22
1643057420000|2022-01-24 20:50:20|31957.4|31850.4|31955.3|31848.3|31957.5|31855|31951.1|31847.9|12
1643057430000|2022-01-24 20:50:30|31955.8|31848.8|31957.7|31850.7|31958.1|31851.1|31955.5|31848.5|21
1643057440000|2022-01-24 20:50:40|31956.8|31849.8|31958.6|31851.6|31958.6|31860.9|31950.7|31849.5|18
1643057450000|2022-01-24 20:50:50|31957.9|31850.9|31957.1|31850.1|31959.4|31856.6|31949.4|31848.8|28
1643057460000|2022-01-24 20:51:00|31956.7|31849.7|31958.9|31851.9|31961.1|31863.9|31951.6|31849.7|26
1643057470000|2022-01-24 20:51:10|31960.5|31853.5|31955.7|31855|31960.8|31855|31954.8|31849.3|20
1643057480000|2022-01-24 20:51:20|31956|31850.2|31956.4|31849.4|31957.7|31853.8|31955.6|31848.6|11
1643057490000|2022-01-24 20:51:30|31956.1|31849.1|31958|31851|31959|31853.6|31955.5|31849.1|18
1643057500000|2022-01-24 20:51:40|31957.6|31850.6|31957.8|31850.8|31958.2|31851.2|31957|31850|13
1643057510000|2022-01-24 20:51:50|31945.8|31857|31961.2|31854.2|31961.2|31857|31945.8|31849.6|16
1643057520000|2022-01-24 20:52:00|31959.4|31852.4|31956|31854.5|31960.4|31854.5|31955.1|31850.3|20
1643057530000|2022-01-24 20:52:10|31957|31852.8|31956|31849|31959.2|31855.9|31954.5|31849|20
1643057540000|2022-01-24 20:52:20|31956.1|31849.1|31956|31849|31956.6|31849.6|31955.9|31848.9|12
1643057550000|2022-01-24 20:52:30|31956.8|31849.8|31956.6|31849.6|31956.8|31854.9|31943.5|31847.2|21
1643057560000|2022-01-24 20:52:40|31956.5|31849.5|31956.8|31849.8|31957.7|31850.7|31954.6|31848.2|19
1643057570000|2022-01-24 20:52:50|31956.2|31849.2|31958.7|31851.7|31959.3|31852.3|31956|31849|21
1643057580000|2022-01-24 20:53:00|31960.6|31853.6|31956.6|31849.6|31960.6|31854.8|31951.1|31849.6|8
1643057590000|2022-01-24 20:53:10|31958.4|31851.4|31957.4|31850.4|31958.4|31851.4|31956.8|31849.8|13
1643057600000|2022-01-24 20:53:20|31957|31850|31954.6|31847.6|31957|31850|31953.9|31846.9|18
1643057610000|2022-01-24 20:53:30|31955.9|31848.9|31952|31846.8|31955.9|31854.5|31941.2|31846.7|18
1643057620000|2022-01-24 20:53:40|31953.2|31846.3|31953.9|31846.9|31954.6|31849.6|31951.4|31846.3|22
1643057630000|2022-01-24 20:53:50|31954.3|31847.3|31956.9|31849.9|31956.9|31849.9|31954.3|31847.3|16
1643057640000|2022-01-24 20:54:00|31956.3|31849.3|31955.9|31848.9|31958.2|31851.2|31955.9|31848.9|23
1643057650000|2022-01-24 20:54:10|31956|31849|31957.2|31850.2|31957.2|31851.5|31952|31848.7|16
1643057660000|2022-01-24 20:54:20|31956.3|31849.3|31957.6|31850.6|31959|31852|31955.9|31848.9|21
1643057670000|2022-01-24 20:54:30|31957.5|31850.5|31953.1|31850.3|31958.4|31853.7|31948.1|31850.3|16
1643057680000|2022-01-24 20:54:40|31955.6|31848.6|31956.8|31849.8|31959.9|31852.9|31955.6|31848.6|16
1643057690000|2022-01-24 20:54:50|31956.9|31849.9|31958.4|31851.4|31959|31852|31955.4|31848.8|18
1643057700000|2022-01-24 20:55:00|31960.2|31853.2|31960.1|31853.1|31960.2|31853.2|31958.5|31851.5|25
1643057710000|2022-01-24 20:55:10|31960.2|31853.2|31959.6|31852.6|31960.3|31853.3|31959.5|31852.5|16
1643057720000|2022-01-24 20:55:20|31960|31853|31959.3|31852.3|31960.2|31853.2|31955.6|31851.1|18
1643057730000|2022-01-24 20:55:30|31960.9|31853.9|31957.5|31850.5|31961.3|31854.3|31948.4|31849.2|25
1643057740000|2022-01-24 20:55:40|31957.3|31850.3|31957|31850|31957.9|31850.9|31956.1|31849.1|21
1643057750000|2022-01-24 20:55:50|31956.6|31849.6|31955.2|31848.2|31956.8|31849.8|31953.2|31847.6|16
1643057760000|2022-01-24 20:56:00|31955.6|31848.6|31953.8|31846.8|31956|31849|31953|31846.2|19
1643057770000|2022-01-24 20:56:10|31953.5|31846.5|31955.4|31848.4|31955.9|31848.9|31952.3|31845.3|21
1643057780000|2022-01-24 20:56:20|31955.1|31848.1|31953.5|31846.5|31955.5|31848.5|31953|31846|14
1643057790000|2022-01-24 20:56:30|31953.4|31846.4|31954.2|31847.2|31954.4|31848.9|31946.8|31845.6|15
1643057800000|2022-01-24 20:56:40|31950.9|31847.8|31955.3|31848.3|31956.1|31849.3|31948.9|31846|17
1643057810000|2022-01-24 20:56:50|31954.6|31847.6|31954.2|31847.2|31956|31849|31954|31847|19
1643057820000|2022-01-24 20:57:00|31954.3|31847.3|31952.1|31845.1|31954.3|31847.3|31947.6|31844.5|17
1643057830000|2022-01-24 20:57:10|31952.3|31845.3|31953.2|31846.2|31953.9|31846.9|31951|31844.3|17
1643057840000|2022-01-24 20:57:20|31952.9|31845.9|31952.7|31845.7|31954.1|31853.5|31937.9|31844.3|22
1643057850000|2022-01-24 20:57:30|31952.6|31845.6|31955.1|31848.1|31955.7|31848.7|31952.6|31845.6|19
1643057860000|2022-01-24 20:57:40|31955.2|31848.2|31954.8|31847.8|31955.7|31860.9|31940.6|31845.2|26
1643057870000|2022-01-24 20:57:50|31954.7|31847.7|31953.4|31846.4|31954.7|31847.7|31952.2|31845.2|20
1643057880000|2022-01-24 20:58:00|31953.5|31846.5|31954|31847|31954.1|31847.1|31951.2|31845.4|27
1643057890000|2022-01-24 20:58:10|31953|31846|31955.9|31848.9|31956.6|31849.6|31950|31845.7|20
1643057900000|2022-01-24 20:58:20|31955.1|31848.1|31941.1|31854.2|31956.3|31854.5|31938.3|31845.7|23
1643057910000|2022-01-24 20:58:30|31945.6|31852.7|31952.3|31846.7|31955.4|31857.2|31945.6|31844.3|25
1643057920000|2022-01-24 20:58:40|31953.4|31846.4|31949.7|31842.7|31953.4|31846.4|31949.6|31842.6|28
1643057930000|2022-01-24 20:58:50|31949.4|31842.4|31952.1|31845.1|31952.1|31845.1|31948.7|31841.7|22
1643057940000|2022-01-24 20:59:00|31951.9|31844.9|31951.3|31844.3|31953.7|31846.7|31950.4|31843.4|23
1643057950000|2022-01-24 20:59:10|31951|31844|31948.6|31841.6|31951|31844|31947.9|31840.9|13
1643057960000|2022-01-24 20:59:20|31949.5|31842.5|31951.5|31844.5|31951.9|31844.9|31948.8|31841.8|12
1643057970000|2022-01-24 20:59:30|31951.4|31844.4|31952.5|31845.5|31954.7|31853.2|31945.3|31843.6|27
1643057980000|2022-01-24 20:59:40|31952.1|31845.1|31957|31855.4|31960.2|31859.2|31951|31844|24
1643057990000|2022-01-24 20:59:50|31949.1|31860.8|31957.3|31862.1|31962.6|31863.4|31949.1|31853.4|31
1643058000000|2022-01-24 21:00:00|31961.3|31860.6|31970.7|31863.7|31972.3|31865.3|31961.1|31860.6|32
1643058010000|2022-01-24 21:00:10|31970.4|31863.4|31963.3|31867.6|31970.5|31868.8|31961|31862.8|25
1643058020000|2022-01-24 21:00:20|31958.4|31868.5|31963.7|31865.1|31963.7|31870.2|31952.7|31864|19
1643058030000|2022-01-24 21:00:30|31962.9|31864.8|31970.9|31863.9|31971.4|31866|31962.7|31863.6|18
1643058040000|2022-01-24 21:00:40|31970.7|31863.7|31967.6|31866.1|31971.1|31871.3|31959.7|31863.7|16
1643058050000|2022-01-24 21:00:50|31967.7|31865.2|31955.7|31868|31967.7|31870.4|31951.5|31861|24
1643058060000|2022-01-24 21:01:00|31953.4|31870.2|31957.6|31868.2|31959.5|31870.6|31953.2|31866.9|24
1643058070000|2022-01-24 21:01:10|31956.1|31868.4|31958.7|31868.1|31958.7|31868.6|31956.1|31867.4|15
1643058080000|2022-01-24 21:01:20|31963.3|31868.6|31957.7|31872|31969.1|31872|31957.7|31864.5|12
1643058090000|2022-01-24 21:01:30|31957|31872.4|31966|31864.5|31970.2|31872.4|31957|31862.9|26
1643058100000|2022-01-24 21:01:40|31964.4|31864.7|31957.2|31868.4|31966.2|31871.6|31953.8|31864.3|23
1643058110000|2022-01-24 21:01:50|31955.9|31869.1|31951.1|31865.1|31967.3|31869.2|31951.1|31860.4|20
1643058120000|2022-01-24 21:02:00|31950.8|31864.7|31959.6|31860.2|31960.4|31864.7|31950.8|31859.1|16
1643058130000|2022-01-24 21:02:10|31957.9|31861.3|31962.5|31858.8|31964.4|31861.3|31957.9|31857.4|14
1643058140000|2022-01-24 21:02:20|31961.8|31858.5|31962.2|31858.5|31964.2|31859.3|31961.5|31857.8|16
1643058150000|2022-01-24 21:02:30|31958.5|31861|31957.4|31861.6|31963.6|31866.2|31949.6|31856.9|10
1643058160000|2022-01-24 21:02:40|31959.9|31860.3|31960.9|31859.1|31964.3|31860.3|31959.9|31857.1|13
1643058170000|2022-01-24 21:02:50|31948.4|31866.9|31955.8|31860.7|31955.8|31866.9|31948.4|31860.7|13
1643058180000|2022-01-24 21:03:00|31959|31858.7|31956.1|31859.3|31961.8|31867.3|31945.6|31857.3|25
1643058190000|2022-01-24 21:03:10|31959|31858.4|31961|31857.2|31961.8|31859.6|31956.8|31856.6|22
1643058200000|2022-01-24 21:03:20|31957.6|31858.5|31956.5|31859.4|31961.5|31861.5|31955.5|31857.6|17
1643058210000|2022-01-24 21:03:30|31958.7|31858.9|31955.2|31860.9|31960.9|31865.4|31950.4|31857.7|10
1643058220000|2022-01-24 21:03:40|31956.7|31860.3|31953.9|31860.8|31957.4|31861.5|31952.4|31859.1|12
1643058230000|2022-01-24 21:03:50|31952.4|31861.7|31951.3|31863.9|31958|31866.2|31947.5|31857.3|13
1643058240000|2022-01-24 21:04:00|31951.7|31864.3|31948.4|31868.7|31964.1|31872.1|31946.3|31857.1|25
1643058250000|2022-01-24 21:04:10|31946.1|31872.6|31944.3|31868.1|31948.4|31875.9|31937.3|31862.5|27
1643058260000|2022-01-24 21:04:20|31944.2|31874.6|31938.5|31875.9|31944.2|31877.5|31935.3|31874|22
1643058270000|2022-01-24 21:04:30|31937.7|31876.1|31934.3|31880.1|31939|31881.3|31932.6|31876.1|22
1643058280000|2022-01-24 21:04:40|31934.8|31878.8|31925.8|31872.4|31935.1|31880.3|31923.6|31872.4|32
1643058290000|2022-01-24 21:04:50|31923.9|31873.1|31919.2|31869.2|31925.5|31873.1|31916.9|31864|32
1643058300000|2022-01-24 21:05:00|31918.3|31868.7|31922.5|31867.3|31924.6|31872.2|31917.7|31864.8|23
1643058310000|2022-01-24 21:05:10|31921|31867.1|31922.6|31866.9|31924.7|31868.4|31920.8|31865.2|19
1643058320000|2022-01-24 21:05:20|31921.1|31867.4|31920|31870|31924.7|31870|31919.8|31865.1|17
1643058330000|2022-01-24 21:05:30|31919.7|31869.7|31924.5|31874.5|31926.1|31875.1|31919.7|31864.7|24
1643058340000|2022-01-24 21:05:40|31924.6|31874|31924.5|31874.5|31927.2|31875.2|31923.3|31870.5|20
1643058350000|2022-01-24 21:05:50|31924.4|31874.4|31923.7|31873.7|31924.9|31874.9|31923.2|31873.2|23
1643058360000|2022-01-24 21:06:00|31923.4|31873.4|31922.8|31872.8|31924.1|31874.1|31922.1|31872.1|19
1643058370000|2022-01-24 21:06:10|31922.6|31872.6|31922.9|31871.2|31923.4|31873.4|31921.2|31870.4|11
1643058380000|2022-01-24 21:06:20|31922.2|31871.3|31922|31872|31923|31872.1|31921.3|31871.1|11
1643058390000|2022-01-24 21:06:30|31922.7|31872.7|31923.1|31873.1|31923.1|31873.1|31921.1|31871.1|8
1643058400000|2022-01-24 21:06:40|31922.6|31872.6|31922.5|31872.5|31923.5|31873.5|31920.9|31870.1|15
1643058410000|2022-01-24 21:06:50|31922.2|31872.2|31924.7|31874.7|31928.8|31875.6|31920.9|31870|15
1643058420000|2022-01-24 21:07:00|31925.8|31873.3|31926.1|31876.1|31929.2|31876.1|31925.5|31872.6|13
1643058430000|2022-01-24 21:07:10|31926.4|31876.3|31926.1|31876.1|31927.9|31877.5|31926.1|31875.8|24
1643058440000|2022-01-24 21:07:20|31926.3|31876.3|31927.4|31877.4|31927.7|31877.7|31926.3|31876.3|7
1643058450000|2022-01-24 21:07:30|31927.5|31877.5|31929.8|31874.9|31929.8|31877.5|31926.8|31874.9|11
1643058460000|2022-01-24 21:07:40|31929.6|31875.3|31927.2|31877.2|31929.7|31877.2|31926.5|31874.8|10
1643058470000|2022-01-24 21:07:50|31926.4|31876.4|31927.2|31877.2|31927.7|31877.7|31926|31876|8
1643058480000|2022-01-24 21:08:00|31927.3|31877.3|31926.7|31876.7|31929.4|31878.5|31925.6|31874.6|16
1643058490000|2022-01-24 21:08:10|31928.5|31878.5|31927.5|31877.5|31928.5|31878.5|31926.5|31872|20
1643058500000|2022-01-24 21:08:20|31927.8|31877.8|31927.7|31876.3|31928.8|31878.1|31926.8|31876.1|18
1643058510000|2022-01-24 21:08:30|31927.4|31877.4|31924.6|31874.6|31927.8|31877.8|31923.9|31873.9|18
1643058520000|2022-01-24 21:08:40|31924.8|31874.8|31925|31875|31925|31875|31924.4|31874.4|5
1643058530000|2022-01-24 21:08:50|31924.5|31874.5|31921.9|31871.9|31924.5|31874.5|31921.6|31871.6|15
1643058540000|2022-01-24 21:09:00|31922.5|31872.5|31924.7|31870.5|31924.9|31873|31922.3|31869.8|10
1643058550000|2022-01-24 21:09:10|31924.3|31871.8|31921.8|31871.8|31925.3|31873.3|31918.5|31868.5|17
1643058560000|2022-01-24 21:09:20|31923.3|31873.2|31921.8|31871.8|31925.9|31873.2|31921.8|31868.6|8
1643058570000|2022-01-24 21:09:30|31923.4|31870.1|31922.2|31872.2|31923.5|31872.6|31921.8|31870.1|12
1643058580000|2022-01-24 21:09:40|31921.8|31871.8|31921.6|31871.6|31923.1|31873.1|31921.6|31871.6|8
1643058590000|2022-01-24 21:09:50|31921.7|31871.7|31924.3|31874.3|31925|31875|31921.3|31871.3|11
1643058600000|2022-01-24 21:10:00|31923.1|31873.1|31924.3|31874.3|31928.2|31875|31921.4|31871|20
1643058610000|2022-01-24 21:10:10|31922.7|31872.7|31924.8|31872|31925.6|31874.4|31922.7|31871.2|14
1643058620000|2022-01-24 21:10:20|31925.7|31869.1|31923.5|31873.5|31925.7|31873.9|31923.4|31869|15
1643058630000|2022-01-24 21:10:30|31923.7|31873.7|31921.8|31871.8|31923.9|31873.9|31921.7|31871.7|11
1643058640000|2022-01-24 21:10:40|31921.9|31871.9|31920.8|31870.8|31923|31872.3|31920.8|31870.3|15
1643058650000|2022-01-24 21:10:50|31921.1|31871.1|31919.3|31869.3|31922|31872|31916.2|31866.2|20
1643058660000|2022-01-24 21:11:00|31919.2|31869.2|31919.6|31869.6|31919.9|31869.9|31918.9|31868.9|13
1643058670000|2022-01-24 21:11:10|31919.8|31869.8|31917.9|31867.9|31922.7|31869.8|31917.4|31864.9|20
1643058680000|2022-01-24 21:11:20|31918.8|31868.8|31920.5|31867.6|31920.5|31869.5|31917.3|31867.3|10
1643058690000|2022-01-24 21:11:30|31917.8|31866|31905.9|31855.3|31919|31868.9|31905.2|31849.2|21
1643058700000|2022-01-24 21:11:40|31904.9|31854.9|31904.8|31854.8|31905.2|31855.2|31903.3|31853.3|16
1643058710000|2022-01-24 21:11:50|31904.5|31854.5|31905.4|31855.4|31905.4|31855.4|31904.5|31854.5|13
1643058720000|2022-01-24 21:12:00|31905.3|31855.3|31904.4|31854.4|31908.2|31858.2|31903.7|31853.1|15
1643058730000|2022-01-24 21:12:10|31905.3|31855.3|31904.8|31854.8|31905.3|31855.3|31903.7|31853.7|14
1643058740000|2022-01-24 21:12:20|31904.6|31854.6|31905.1|31855.1|31905.1|31855.1|31904.4|31854.4|10
1643058750000|2022-01-24 21:12:30|31904.5|31854.5|31901.7|31851.7|31904.7|31854.7|31901.7|31851.7|16
1643058760000|2022-01-24 21:12:40|31900.9|31850.9|31904.9|31854.9|31908.5|31854.9|31900.9|31847.5|17
1643058770000|2022-01-24 21:12:50|31904.8|31854.8|31905.5|31854.8|31905.5|31855|31904.1|31854.1|7
1643058780000|2022-01-24 21:13:00|31907.4|31852.6|31904.4|31854.4|31907.7|31854.4|31904|31851.1|14
1643058790000|2022-01-24 21:13:10|31904.3|31854.3|31905.2|31855.2|31905.2|31855.2|31903.6|31853.6|15
1643058800000|2022-01-24 21:13:20|31904.5|31854.5|31902.6|31852.6|31904.8|31854.8|31902.5|31852.5|13
1643058810000|2022-01-24 21:13:30|31902.4|31852.4|31902.1|31852.1|31903.2|31853.2|31901.3|31851.2|14
1643058820000|2022-01-24 21:13:40|31902.7|31852.7|31902.3|31852.3|31903.3|31853.3|31901.7|31850.7|8
1643058830000|2022-01-24 21:13:50|31902.6|31852.6|31902.3|31852.3|31904.5|31852.8|31901.1|31848.7|13
1643058840000|2022-01-24 21:14:00|31903.7|31851.3|31902.5|31852.5|31905.1|31852.5|31901.9|31848.5|10
1643058850000|2022-01-24 21:14:10|31901.5|31851.5|31902.1|31850.9|31904.1|31852.7|31901.5|31850.9|8
1643058860000|2022-01-24 21:14:20|31902.6|31851.3|31901.9|31851.9|31903.1|31852.4|31901.5|31850.9|8
1643058870000|2022-01-24 21:14:30|31902.2|31852.2|31901.4|31851.4|31902.2|31852.2|31901.2|31851.2|11
1643058880000|2022-01-24 21:14:40|31901.8|31851.8|31901.7|31851.7|31902.4|31852.2|31900.4|31850.2|15
1643058890000|2022-01-24 21:14:50|31901.1|31851.1|31902.8|31850.5|31904.4|31852.1|31900.6|31848.7|7
1643058900000|2022-01-24 21:15:00|31902.7|31850.4|31900.8|31850.8|31904.6|31851.5|31900.8|31849.5|12
1643058910000|2022-01-24 21:15:10|31901.2|31851.2|31900.8|31850.8|31901.2|31851.2|31900.6|31850.6|8
1643058920000|2022-01-24 21:15:20|31900.5|31850.5|31897.6|31847.6|31901.3|31850.8|31897.3|31845|14
1643058930000|2022-01-24 21:15:30|31897.3|31847.3|31897.4|31847.4|31897.5|31847.5|31897|31847|12
1643058940000|2022-01-24 21:15:40|31897.2|31847.2|31897.5|31847|31899.5|31847.7|31897.2|31844.2|15
1643058950000|2022-01-24 21:15:50|31897.3|31847.3|31897.9|31847.9|31897.9|31847.9|31897.3|31847.3|5
1643058960000|2022-01-24 21:16:00|31897.8|31847.8|31897.4|31847.4|31897.8|31847.8|31897.3|31847.3|9
1643058970000|2022-01-24 21:16:10|31897.5|31847.5|31897.6|31847.6|31897.9|31847.9|31897.4|31847.4|7
1643058980000|2022-01-24 21:16:20|31897.9|31847.3|31900.9|31849.9|31907.1|31852|31897.3|31845.6|19
1643058990000|2022-01-24 21:16:30|31900.1|31850.1|31901.1|31849.6|31901.1|31850.7|31900.1|31849.6|9
1643059000000|2022-01-24 21:16:40|31900.9|31850.4|31900.8|31850.1|31902.1|31850.4|31900.8|31847.9|6
1643059010000|2022-01-24 21:16:50|31900.2|31850.2|31900.8|31850.8|31901.2|31851.2|31900.2|31850.2|13
1643059020000|2022-01-24 21:17:00|31900.7|31850.7|31899.7|31849.7|31900.8|31850.8|31899.5|31849.5|7
1643059030000|2022-01-24 21:17:10|31899.9|31849.9|31899.2|31849.2|31900.1|31850.1|31899.2|31849.2|8
1643059040000|2022-01-24 21:17:20|31899.3|31849.3|31898|31848|31899.9|31849.9|31898|31848|7
1643059050000|2022-01-24 21:17:30|31898.5|31848.5|31897.8|31847.8|31899.4|31848.6|31897.7|31845.4|10
1643059060000|2022-01-24 21:17:40|31898|31848|31897.4|31847.4|31898|31848|31897.4|31847.4|5
1643059070000|2022-01-24 21:17:50|31898.3|31848.3|31899.9|31849.9|31900.8|31850.8|31898.3|31848.3|14
1643059080000|2022-01-24 21:18:00|31899.7|31849.7|31899.9|31849.9|31899.9|31849.9|31899.6|31849.6|6
1643059090000|2022-01-24 21:18:10|31898.4|31848.4|31898.8|31846.7|31899.8|31849.8|31897.8|31846.7|17
1643059100000|2022-01-24 21:18:20|31898|31848|31897.5|31847.5|31898.9|31848.2|31897.5|31847.2|12
1643059110000|2022-01-24 21:18:30|31898.1|31846.4|31897.2|31847.2|31900|31847.6|31897.2|31844.5|10
1643059120000|2022-01-24 21:18:40|31897.4|31847.4|31897.6|31847.6|31898.1|31848.1|31897.4|31847.4|7
1643059130000|2022-01-24 21:18:50|31897.7|31847.7|31897.3|31847.3|31897.8|31847.8|31897.3|31847.3|5
1643059140000|2022-01-24 21:19:00|31897.5|31847.5|31897.9|31847.9|31898|31848|31897.3|31847.3|10
1643059150000|2022-01-24 21:19:10|31897.2|31847.2|31895.2|31845.2|31899.3|31847.8|31895|31841.1|17
1643059160000|2022-01-24 21:19:20|31896.2|31845.5|31895.6|31845.6|31898.1|31845.6|31895|31842.6|10
1643059170000|2022-01-24 21:19:30|31895.8|31845.8|31894.8|31844.8|31895.8|31845.8|31894.5|31844.5|7
1643059180000|2022-01-24 21:19:40|31894.7|31844.7|31894.6|31844.6|31895|31845|31894.3|31844.3|9
1643059190000|2022-01-24 21:19:50|31894.5|31844.5|31894.5|31844.5|31895.7|31845.1|31894.2|31844|13
1643059200000|2022-01-24 21:20:00|31894.6|31844.6|31893.7|31843.7|31894.6|31844.6|31893.4|31843.1|14
1643059210000|2022-01-24 21:20:10|31893.8|31843.6|31893.4|31839.8|31894.4|31843.8|31891.2|31839.8|19
1643059220000|2022-01-24 21:20:20|31894.8|31836.9|31894.5|31840.2|31894.8|31841.2|31891|31836.9|14
1643059230000|2022-01-24 21:20:30|31894.1|31840.4|31892.3|31842.3|31895.2|31842.3|31892.3|31838.3|9
1643059240000|2022-01-24 21:20:40|31892.7|31842.7|31891.1|31841.1|31892.7|31842.7|31890.7|31840.7|21
1643059250000|2022-01-24 21:20:50|31894.3|31837|31890.6|31840.6|31894.3|31841.2|31890.5|31837|17
1643059260000|2022-01-24 21:21:00|31892.4|31838.4|31892|31840.3|31892.9|31841.6|31889.5|31838.3|14
1643059270000|2022-01-24 21:21:10|31892.3|31841|31890.3|31840.3|31892.5|31841.8|31889.8|31839.8|16
1643059280000|2022-01-24 21:21:20|31890.5|31839.6|31888.9|31838.9|31890.7|31840.3|31888.7|31838.7|10
1643059290000|2022-01-24 21:21:30|31888.8|31838.8|31889.1|31839.1|31889.4|31839.1|31888.7|31838.4|11
1643059300000|2022-01-24 21:21:40|31889.6|31839.6|31892.5|31838.1|31892.5|31840.8|31889.6|31837.5|14
1643059310000|2022-01-24 21:21:50|31892.8|31838.8|31890.4|31840.4|31892.8|31840.4|31889.9|31838.8|10
1643059320000|2022-01-24 21:22:00|31890.2|31840.2|31890.1|31840.1|31890.3|31840.3|31889.9|31839.9|7
1643059330000|2022-01-24 21:22:10|31890.5|31840.5|31890.3|31840.3|31890.5|31840.5|31889.2|31839.2|16
1643059340000|2022-01-24 21:22:20|31890.5|31840.5|31890.8|31840.8|31890.9|31840.9|31890|31840|8
1643059350000|2022-01-24 21:22:30|31890.7|31840.7|31890.7|31840.7|31890.8|31840.8|31890.1|31840.1|6
1643059360000|2022-01-24 21:22:40|31897.6|31835.1|31893.3|31839.8|31899.5|31840.5|31892.2|31831.6|12
1643059370000|2022-01-24 21:22:50|31893.4|31839.6|31890.8|31840.8|31893.4|31841.5|31890.8|31839.6|11
1643059380000|2022-01-24 21:23:00|31891.2|31841.2|31891|31841|31891.4|31841.4|31890.3|31840.3|15
1643059390000|2022-01-24 21:23:10|31891.5|31841.5|31891.4|31841.1|31891.6|31841.6|31891.1|31839.7|7
1643059400000|2022-01-24 21:23:20|31892.5|31842.5|31892.9|31842.9|31892.9|31842.9|31892.5|31842.5|5
1643059410000|2022-01-24 21:23:30|31892.8|31842.8|31896.3|31839.6|31897.5|31842.8|31892.3|31836.6|6
1643059420000|2022-01-24 21:23:40|31896.4|31840.7|31895.4|31839.8|31896.4|31841.1|31894.2|31839.4|10
1643059430000|2022-01-24 21:23:50|31892.1|31842.1|31892.4|31842.4|31892.8|31842.8|31892.1|31842.1|8
1643059440000|2022-01-24 21:24:00|31892.5|31842.5|31891.9|31841.9|31893.5|31842.5|31891.6|31840.5|10
1643059450000|2022-01-24 21:24:10|31892.6|31842.6|31893.1|31843.1|31893.1|31843.1|31891.8|31841.8|11
1643059460000|2022-01-24 21:24:20|31891.9|31841.9|31893.2|31843.2|31893.4|31843.4|31891.9|31841.9|11
1643059470000|2022-01-24 21:24:30|31893.3|31843.3|31893|31843|31893.7|31843.6|31892|31842|12
1643059480000|2022-01-24 21:24:40|31893.2|31843.2|31891.9|31841.9|31894.3|31843.2|31891.9|31839.3|12
1643059490000|2022-01-24 21:24:50|31892.4|31842.4|31894.8|31839.8|31896|31842.8|31891.3|31836.5|12
1643059500000|2022-01-24 21:25:00|31893.9|31841.3|31893.4|31842.5|31893.9|31842.8|31892.7|31841.3|4
1643059510000|2022-01-24 21:25:10|31893.5|31842.4|31893.2|31843.2|31894.2|31843.2|31893.2|31841.8|6
1643059520000|2022-01-24 21:25:20|31892.4|31842.4|31895.1|31842.3|31895.1|31843|31892.2|31842.2|9
1643059530000|2022-01-24 21:25:30|31895.2|31842.4|31895.5|31842.3|31895.5|31842.8|31892.4|31842.3|7
1643059540000|2022-01-24 21:25:40|31893.6|31843.6|31893|31843|31893.6|31843.6|31892.3|31842.3|6
1643059550000|2022-01-24 21:25:50|31892.1|31842.1|31893.2|31843.2|31893.4|31843.4|31892.1|31842.1|4
1643059560000|2022-01-24 21:26:00|31892.6|31842.6|31892.3|31842.3|31892.6|31842.6|31892.2|31842.2|6
1643059570000|2022-01-24 21:26:10|31892.5|31842.5|31892.3|31842.3|31892.7|31842.7|31892|31842|8
1643059580000|2022-01-24 21:26:20|31892|31842|31894.5|31839.7|31895.1|31842.2|31891.7|31838.7|9
1643059590000|2022-01-24 21:26:30|31890.9|31840.9|31891.8|31841.8|31892.4|31842.4|31890.8|31840.8|11
1643059600000|2022-01-24 21:26:40|31892.1|31842.1|31891.5|31841.5|31892.1|31842.1|31891.5|31841.5|12
1643059610000|2022-01-24 21:26:50|31891.3|31841.3|31891.5|31841.5|31891.9|31841.9|31890.9|31840.9|11
1643059620000|2022-01-24 21:27:00|31891.7|31841.7|31891.6|31841.6|31892.8|31841.7|31891|31839.4|9
1643059630000|2022-01-24 21:27:10|31891.7|31841.7|31892.2|31842.2|31892.2|31842.2|31891.4|31841.4|10
1643059640000|2022-01-24 21:27:20|31892|31842|31892.4|31842.4|31892.4|31842.4|31892|31842|4
1643059650000|2022-01-24 21:27:30|31893.9|31839.5|31892.7|31842.7|31893.9|31842.7|31891.2|31839.5|16
1643059660000|2022-01-24 21:27:40|31892.6|31842.6|31894.8|31839.6|31894.8|31842.7|31891.8|31839.6|12
1643059670000|2022-01-24 21:27:50|31893.6|31839.5|31892.4|31842.4|31894.6|31842.5|31891.9|31839.5|16
1643059680000|2022-01-24 21:28:00|31891.8|31841.8|31891.4|31841.4|31892.4|31842.4|31891.3|31841|14
1643059690000|2022-01-24 21:28:10|31892|31842|31893.8|31840.9|31893.8|31842.2|31892|31840.9|5
1643059700000|2022-01-24 21:28:20|31893.9|31841.2|31892.5|31842.5|31894|31842.6|31892.5|31840.9|10
1643059710000|2022-01-24 21:28:30|31893|31843|31891.6|31841.6|31894.3|31843.1|31891.5|31839.9|12
1643059720000|2022-01-24 21:28:40|31891.9|31841.9|31893.6|31839.5|31893.6|31841.9|31891.1|31839.5|12
1643059730000|2022-01-24 21:28:50|31891.2|31840.7|31891.9|31841.9|31893.5|31843|31891.2|31839.9|18
1643059740000|2022-01-24 21:29:00|31892.1|31842.1|31894.3|31844.3|31894.9|31844.9|31891.7|31841.7|11
1643059750000|2022-01-24 21:29:10|31894.6|31844.6|31898.4|31845.9|31898.4|31848.3|31894.1|31844.1|17
1643059760000|2022-01-24 21:29:20|31896.9|31846.9|31896.9|31846.8|31900.4|31847.4|31896.3|31844.6|22
1643059770000|2022-01-24 21:29:30|31897|31847|31898.1|31848.1|31898.8|31848.1|31897|31846.3|9
1643059780000|2022-01-24 21:29:40|31897.5|31847.5|31897.2|31847.2|31897.9|31847.9|31897.2|31847.2|9
1643059790000|2022-01-24 21:29:50|31899.5|31845.8|31901|31849|31902.6|31851.3|31898.1|31845.8|17
1643059800000|2022-01-24 21:30:00|31899.5|31849.5|31897.7|31847.7|31900.4|31850.4|31897.4|31847|21
1643059810000|2022-01-24 21:30:10|31898|31848|31899.1|31849.1|31899.5|31849.5|31897.5|31846.7|15
1643059820000|2022-01-24 21:30:20|31899.5|31849.5|31899.9|31848.6|31901.2|31849.5|31899.4|31847.7|14
1643059830000|2022-01-24 21:30:30|31899.6|31848.9|31900.2|31850.2|31900.6|31850.6|31899.6|31848.2|12
1643059840000|2022-01-24 21:30:40|31900.3|31850.3|31899.9|31849.9|31900.8|31850.3|31899.3|31849.1|11
1643059850000|2022-01-24 21:30:50|31900|31850|31899.4|31849.4|31901|31851|31898.6|31848.6|15
1643059860000|2022-01-24 21:31:00|31898.2|31848.2|31898.2|31848.2|31899.5|31849.5|31898.1|31848.1|13
1643059870000|2022-01-24 21:31:10|31898.3|31848.3|31899.3|31849.3|31899.7|31849.7|31898.2|31848.2|18
1643059880000|2022-01-24 21:31:20|31898.9|31848.9|31899.8|31849.8|31900.6|31850.6|31898.5|31848.5|11
1643059890000|2022-01-24 21:31:30|31899.6|31849.6|31898.4|31848|31899.6|31849.6|31898.1|31848|10
1643059900000|2022-01-24 21:31:40|31898.6|31847.8|31898|31848|31900.7|31850.7|31897.6|31847.4|16
1643059910000|2022-01-24 21:31:50|31898.6|31848.6|31897.6|31847.6|31899.6|31848.8|31897.5|31847.1|12
1643059920000|2022-01-24 21:32:00|31897.4|31847.4|31899.1|31849.1|31900.6|31850.6|31897.4|31847.4|8
1643059930000|2022-01-24 21:32:10|31898.3|31848.3|31900.9|31850.9|31901.8|31851.4|31898.3|31848.3|16
1643059940000|2022-01-24 21:32:20|31901|31850.8|31900.6|31850.6|31901|31850.9|31900.5|31850.5|7
1643059950000|2022-01-24 21:32:30|31900.7|31850.7|31901.4|31848.7|31902.3|31850.7|31899.9|31848|9
1643059960000|2022-01-24 21:32:40|31901.6|31848.5|31900.6|31850.6|31903.7|31853.7|31900.2|31846.2|12
1643059970000|2022-01-24 21:32:50|31901.3|31851.3|31904.4|31848.2|31912|31854|31899.8|31845.2|15
1643059980000|2022-01-24 21:33:00|31902.9|31848.6|31903.5|31849.9|31905.2|31850|31902.5|31847.9|17
1643059990000|2022-01-24 21:33:10|31902.4|31849.3|31902.7|31852.7|31904.2|31853|31902.1|31848.8|18
1643060000000|2022-01-24 21:33:20|31902.6|31852.6|31902.7|31852.3|31902.9|31852.6|31902.2|31851.9|7
1643060010000|2022-01-24 21:33:30|31903.5|31849.7|31902.6|31852.6|31905.8|31855.8|31901.8|31849.7|15
1643060020000|2022-01-24 21:33:40|31902.9|31852.9|31901.3|31851.3|31902.9|31852.9|31900.7|31849.9|13
1643060030000|2022-01-24 21:33:50|31901.2|31851.2|31902.5|31847.9|31903.8|31851.2|31901.2|31846.4|15
1643060040000|2022-01-24 21:34:00|31903.1|31847.7|31902.1|31852.1|31904.2|31852.6|31901.7|31847.2|15
1643060050000|2022-01-24 21:34:10|31902.5|31851|31901.2|31850.9|31903.4|31851.7|31901.2|31850.3|11
1643060060000|2022-01-24 21:34:20|31900.4|31850.4|31902.1|31845.9|31902.1|31851.1|31899.8|31845.9|10
1643060070000|2022-01-24 21:34:30|31901.4|31845.8|31903.8|31844.8|31904.2|31848.5|31898.3|31844.5|12
1643060080000|2022-01-24 21:34:40|31899.6|31847.1|31899|31847.1|31901.2|31849.4|31898.3|31846.1|15
1643060090000|2022-01-24 21:34:50|31899.2|31847.4|31899.9|31843.8|31900.5|31847.4|31898.6|31843.8|11
1643060100000|2022-01-24 21:35:00|31902.3|31842.4|31897.4|31847.4|31902.3|31848.3|31897.4|31842.4|18
1643060110000|2022-01-24 21:35:10|31897.7|31847.7|31898.5|31846.9|31898.9|31847.9|31897.4|31846.5|11
1643060120000|2022-01-24 21:35:20|31898.6|31845.8|31897|31847|31900|31848.2|31897|31844.1|11
1643060130000|2022-01-24 21:35:30|31897.6|31847.6|31896.6|31846.3|31899.6|31847.6|31896|31844.4|12
1643060140000|2022-01-24 21:35:40|31902.5|31834.9|31899.1|31841.5|31902.5|31844|31898.4|31834.9|12
1643060150000|2022-01-24 21:35:50|31899|31842|31897.1|31847.1|31899|31847.1|31897.1|31841.2|13
1643060160000|2022-01-24 21:36:00|31897|31847|31895.9|31845.9|31897|31847|31895.6|31845.3|15
1643060170000|2022-01-24 21:36:10|31896.1|31846.1|31897.6|31845.9|31898.4|31846.1|31895.8|31844.9|9
1643060180000|2022-01-24 21:36:20|31897.3|31846.2|31896.7|31846.7|31898.4|31846.9|31896.7|31844.9|9
1643060190000|2022-01-24 21:36:30|31896.1|31846.1|31896.9|31844.1|31896.9|31846.2|31895.9|31844.1|6
1643060200000|2022-01-24 21:36:40|31898.3|31842.1|31896.1|31846.1|31898.3|31846.9|31896.1|31842.1|4
1643060210000|2022-01-24 21:36:50|31895.6|31845.6|31896|31846|31897.4|31846|31895.5|31844.8|9
1643060220000|2022-01-24 21:37:00|31896.1|31846.1|31896.3|31846.3|31897|31847|31896|31845.8|8
1643060230000|2022-01-24 21:37:10|31897.4|31847.4|31896|31846|31897.4|31847.4|31895.9|31845.9|6
1643060240000|2022-01-24 21:37:20|31895.5|31845.5|31896.2|31846.2|31896.2|31846.2|31895.5|31845.5|4
1643060250000|2022-01-24 21:37:30|31898.7|31848.7|31896|31844.1|31898.7|31848.7|31894.6|31843.3|10
1643060260000|2022-01-24 21:37:40|31894.8|31843.1|31896.2|31843.8|31896.2|31844.8|31894.8|31843.1|6
1643060270000|2022-01-24 21:37:50|31895.5|31843.2|31895.9|31844.1|31896.8|31844.1|31895.5|31843.2|6
1643060280000|2022-01-24 21:38:00|31895.6|31844.4|31896.5|31843.9|31897.4|31847.4|31895.6|31843.5|12
1643060290000|2022-01-24 21:38:10|31896.2|31844.1|31898.4|31841.9|31898.4|31844.1|31895.3|31841.9|8
1643060300000|2022-01-24 21:38:20|31896.8|31842.9|31897.9|31840.4|31898.9|31842.9|31896.8|31839.5|6
1643060310000|2022-01-24 21:38:30|31898.3|31840.5|31896|31845.6|31898.3|31846.4|31895.8|31840.5|8
1643060320000|2022-01-24 21:38:40|31896.1|31845.1|31895.9|31844.5|31896.4|31846.2|31895.6|31844.1|13
1643060330000|2022-01-24 21:38:50|31895.5|31844.9|31897.9|31840.8|31897.9|31844.9|31895.5|31840.8|7
1643060340000|2022-01-24 21:39:00|31898.7|31840.3|31899.2|31842.2|31900.2|31848.3|31895.5|31840.3|11
1643060350000|2022-01-24 21:39:10|31900.1|31841.5|31897.9|31843|31900.1|31844.5|31896.9|31841.5|10
1643060360000|2022-01-24 21:39:20|31897.7|31843.2|31899.3|31841.6|31899.4|31843.2|31897.7|31840.7|8
1643060370000|2022-01-24 21:39:30|31900.7|31841.3|31897.4|31847.4|31900.7|31848.7|31897.4|31841.3|4
1643060380000|2022-01-24 21:39:40|31897.5|31847.5|31897.8|31846.9|31897.8|31847.5|31897.5|31846.9|2
1643060390000|2022-01-24 21:39:50|31896.8|31846.8|31898.2|31848.2|31899.9|31849.9|31896.7|31846.7|9
1643060400000|2022-01-24 21:40:00|31897.5|31847.5|31903.2|31846.3|31903.7|31849.7|31897.5|31845.8|21
1643060410000|2022-01-24 21:40:10|31902.9|31846.4|31902.7|31845.1|31903.3|31847.3|31900.9|31844.3|13
1643060420000|2022-01-24 21:40:20|31902.1|31845.5|31900.8|31849.2|31902.1|31850.2|31900.2|31845.1|12
1643060430000|2022-01-24 21:40:30|31900.7|31849|31902.3|31847.7|31902.4|31849|31899.7|31847.4|13
1643060440000|2022-01-24 21:40:40|31901.2|31851.2|31901.8|31848.6|31902.3|31851.7|31900.5|31848|12
1643060450000|2022-01-24 21:40:50|31901.4|31850.5|31902.9|31849.1|31905.9|31850.8|31900.9|31846.9|15
1643060460000|2022-01-24 21:41:00|31902|31849.2|31902.7|31849.4|31903.4|31852.7|31901.2|31849.2|14
1643060470000|2022-01-24 21:41:10|31905.3|31847.4|31902.9|31847.8|31905.5|31848.1|31902.7|31845|7
1643060480000|2022-01-24 21:41:20|31903.4|31847.4|31901.8|31847.8|31903.5|31849|31901.7|31847.4|10
1643060490000|2022-01-24 21:41:30|31900.2|31849.4|31901.5|31851.5|31902.2|31852.2|31900.2|31849.4|9
1643060500000|2022-01-24 21:41:40|31901.1|31851.1|31900.8|31850.8|31901.2|31851.1|31900.2|31848.3|14
1643060510000|2022-01-24 21:41:50|31901|31851|31904|31849.1|31906.6|31852.9|31900.9|31846.6|13
1643060520000|2022-01-24 21:42:00|31902.3|31849.8|31904.1|31846|31904.1|31850.2|31902.2|31846|11
1643060530000|2022-01-24 21:42:10|31904.2|31846.7|31902.3|31849.5|31904.2|31851.8|31901|31846.7|9
1643060540000|2022-01-24 21:42:20|31902.5|31849.4|31901.1|31851.1|31902.5|31851.4|31901.1|31849.4|10
1643060550000|2022-01-24 21:42:30|31900.3|31850.1|31900.8|31850.8|31902.4|31851.6|31900.3|31847.8|12
1643060560000|2022-01-24 21:42:40|31900.5|31850.5|31904.3|31848.3|31906.4|31852.8|31900.5|31845.7|19
1643060570000|2022-01-24 21:42:50|31902|31849.4|31903.1|31848.1|31903.5|31850|31902|31848.1|12
1643060580000|2022-01-24 21:43:00|31904|31847.7|31903.6|31847.6|31904|31849|31903.2|31847.2|7
1643060590000|2022-01-24 21:43:10|31900.3|31850.3|31901.2|31851.2|31902.7|31852.7|31900.3|31850.3|9
1643060600000|2022-01-24 21:43:20|31901.5|31851.5|31901.4|31851.4|31901.6|31851.6|31901.3|31851.3|12
1643060610000|2022-01-24 21:43:30|31901.1|31851.1|31902.1|31852.1|31905.4|31852.3|31901.1|31848.5|12
1643060620000|2022-01-24 21:43:40|31905.7|31850.1|31903.6|31851.1|31909.2|31855.2|31903.2|31848.2|24
1643060630000|2022-01-24 21:43:50|31904.3|31850.1|31904.1|31851.6|31905.8|31851.6|31903.5|31849.5|23
1643060640000|2022-01-24 21:44:00|31905.8|31850.6|31904.4|31854.1|31906.1|31854.4|31904|31850.3|15
1643060650000|2022-01-24 21:44:10|31904.6|31854|31904.3|31854.3|31905.8|31854.3|31903.4|31852.4|16
1643060660000|2022-01-24 21:44:20|31904.5|31854.5|31903.8|31853.8|31905.5|31854.5|31903|31853|8
1643060670000|2022-01-24 21:44:30|31903.7|31853.7|31903|31853|31907|31857|31903|31853|9
1643060680000|2022-01-24 21:44:40|31904.4|31854.4|31903.7|31853.7|31904.4|31854.4|31902.9|31852.9|8
1643060690000|2022-01-24 21:44:50|31904.3|31851|31905.5|31853.3|31905.9|31855.4|31903.8|31851|14
1643060700000|2022-01-24 21:45:00|31905.2|31851.9|31905.5|31852.1|31905.9|31852.3|31904.6|31851.7|12
1643060710000|2022-01-24 21:45:10|31906.9|31849.1|31906.8|31849.2|31906.9|31850.5|31904.4|31849.1|11
1643060720000|2022-01-24 21:45:20|31906.3|31849.6|31903.5|31853.1|31906.4|31854.4|31903|31849.5|11
1643060730000|2022-01-24 21:45:30|31903.7|31853.2|31904.2|31851.5|31904.8|31853.2|31903|31850.4|6
1643060740000|2022-01-24 21:45:40|31904.3|31852.1|31903.3|31852.8|31904.5|31854.5|31903.3|31852.1|9
1643060750000|2022-01-24 21:45:50|31903.5|31852.5|31903.5|31852.9|31904.1|31853.7|31903.1|31851.9|8
1643060760000|2022-01-24 21:46:00|31903|31853|31905.5|31850.1|31906.3|31853|31903|31849.3|8
1643060770000|2022-01-24 21:46:10|31905.6|31849.7|31904.8|31852.2|31907.6|31855.2|31903.4|31849.1|11
1643060780000|2022-01-24 21:46:20|31904.7|31852.9|31910.3|31847.9|31912.2|31852.9|31904.2|31847.9|10
1643060790000|2022-01-24 21:46:30|31915.2|31848.2|31912.4|31852.4|31915.2|31859.5|31907.1|31848.2|12
1643060800000|2022-01-24 21:46:40|31913.6|31853.3|31911.9|31853.1|31913.6|31853.3|31908.3|31852.9|3
1643060810000|2022-01-24 21:46:50|31910.3|31851.8|31909.5|31854.2|31910.3|31854.9|31904|31851.8|8
1643060820000|2022-01-24 21:47:00|31915.7|31855.8|31911.9|31850.8|31917.3|31855.8|31908.9|31850.5|8
1643060830000|2022-01-24 21:47:10|31913.2|31850.5|31907.5|31854.8|31917.7|31858.3|31905.9|31848.6|11
1643060840000|2022-01-24 21:47:20|31913.5|31855|31911.3|31850.2|31917.2|31855|31909.4|31847.2|9
1643060850000|2022-01-24 21:47:30|31909.5|31849.5|31910.6|31853.6|31911.9|31855.1|31906.6|31849.5|9
1643060860000|2022-01-24 21:47:40|31908.1|31853.2|31911.3|31853.1|31911.3|31853.8|31903.8|31852.4|8
1643060870000|2022-01-24 21:47:50|31912.6|31853.8|31914.1|31848.4|31915.2|31853.8|31909.5|31848.2|13
1643060880000|2022-01-24 21:48:00|31914.7|31849|31909.9|31852.6|31918.9|31857.2|31907.7|31847.7|14
1643060890000|2022-01-24 21:48:10|31907.7|31850.9|31913.8|31847.8|31913.8|31851.4|31907.1|31847.8|13
1643060900000|2022-01-24 21:48:20|31915.2|31846.6|31916.3|31849|31919.1|31849|31912.4|31846.5|11
1643060910000|2022-01-24 21:48:30|31914|31848.5|31903.9|31853.9|31916.3|31855.4|31903.7|31848.5|8
1643060920000|2022-01-24 21:48:40|31904|31854|31917.2|31848.5|31917.2|31854.1|31902.7|31848.5|9
1643060930000|2022-01-24 21:48:50|31919.7|31847.9|31911.9|31847.3|31921.3|31857.4|31906|31844.7|12
1643060940000|2022-01-24 21:49:00|31911.2|31848.4|31914.4|31847.7|31918.9|31849.3|31910.1|31845.5|12
1643060950000|2022-01-24 21:49:10|31912.5|31849.4|31915.1|31853.8|31915.1|31855.6|31906|31847.7|13
1643060960000|2022-01-24 21:49:20|31909.5|31853.2|31908.4|31852.3|31916|31853.2|31907.3|31849.7|12
1643060970000|2022-01-24 21:49:30|31907|31852.4|31907.7|31856.5|31913.7|31858.5|31907|31852.3|9
1643060980000|2022-01-24 21:49:40|31906.8|31855.5|31902|31851|31909.2|31855.5|31901.6|31850.6|8
1643060990000|2022-01-24 21:49:50|31902.8|31851.8|31904.2|31848.7|31913.7|31856.3|31902.8|31842.8|15
1643061000000|2022-01-24 21:50:00|31904.3|31849.7|31919.8|31844.5|31919.8|31853.3|31904.3|31842.3|13
1643061010000|2022-01-24 21:50:10|31924.8|31836.4|31944.3|31846.1|31960.6|31853.6|31907.6|31836.4|37
1643061020000|2022-01-24 21:50:20|31945.8|31844.7|31921.9|31837.3|31945.8|31848.8|31921.9|31837|35
1643061030000|2022-01-24 21:50:30|31915.7|31840.5|31925.3|31835.3|31926.5|31851|31907.1|31830|21
1643061040000|2022-01-24 21:50:40|31923.5|31837.4|31955.6|31848.6|31963.5|31856.5|31919.2|31834|32
1643061050000|2022-01-24 21:50:50|31954.7|31847.7|31946.2|31839.2|31958.4|31851.4|31945.4|31838.4|26
1643061060000|2022-01-24 21:51:00|31946|31839|31943.8|31836.8|31946|31839|31943.5|31836.5|14
1643061070000|2022-01-24 21:51:10|31942.9|31838.5|31942.6|31835.6|31946.5|31839.5|31942.3|31835.3|14
1643061080000|2022-01-24 21:51:20|31942.7|31835.7|31945.1|31838.1|31945.4|31853|31924.6|31835.7|15
1643061090000|2022-01-24 21:51:30|31930.8|31847.2|31919|31840|31939.3|31847.2|31919|31828.2|29
1643061100000|2022-01-24 21:51:40|31922.3|31834.2|31923.2|31832|31925.6|31837.3|31918.5|31829.7|25
1643061110000|2022-01-24 21:51:50|31920.6|31833.5|31919.4|31836.5|31921.9|31838|31917.7|31833.3|24
1643061120000|2022-01-24 21:52:00|31919.3|31836.3|31956.8|31849.8|31963.7|31856.7|31903.8|31833.4|30
1643061130000|2022-01-24 21:52:10|31956.4|31849.4|31939.9|31835.8|31957.6|31850.6|31939.9|31835.8|34
1643061140000|2022-01-24 21:52:20|31942.3|31835.3|31958.3|31851.3|31962|31855|31924.2|31829.5|40
1643061150000|2022-01-24 21:52:30|31958|31851|31940|31840.8|31958|31851|31940|31837.7|32
1643061160000|2022-01-24 21:52:40|31943.1|31836.1|31961.4|31854.4|31962.7|31855.7|31928.7|31833.8|37
1643061170000|2022-01-24 21:52:50|31960.2|31853.2|31943.1|31836.1|31960.2|31853.2|31941.9|31836.1|35
1643061180000|2022-01-24 21:53:00|31941.9|31835.2|31956.9|31849.9|31963|31856|31928.5|31832.2|39
1643061190000|2022-01-24 21:53:10|31956.5|31849.5|31944.1|31837.1|31956.7|31849.7|31943.1|31836.1|34
1643061200000|2022-01-24 21:53:20|31944.8|31837.8|31940|31833|31944.8|31837.8|31939|31833|24
1643061210000|2022-01-24 21:53:30|31941.2|31834.2|31935.9|31828.9|31943.2|31836.2|31935.5|31828.5|19
1643061220000|2022-01-24 21:53:40|31936.1|31829.1|31928.4|31830.3|31938.6|31838.2|31920.8|31827.9|28
1643061230000|2022-01-24 21:53:50|31924.4|31833.4|31926.3|31827.2|31933.4|31836.8|31918.9|31824.4|27
1643061240000|2022-01-24 21:54:00|31929.4|31822.8|31921.8|31827.4|31929.9|31832.6|31916.7|31821.9|26
1643061250000|2022-01-24 21:54:10|31921.5|31827.6|31915.2|31830.2|31923.4|31833.6|31911.7|31823.6|22
1643061260000|2022-01-24 21:54:20|31914.5|31830.1|31912.4|31829.7|31915.6|31835.2|31908.9|31828.2|22
1643061270000|2022-01-24 21:54:30|31911.8|31830.4|31954.4|31847.4|31955.8|31851.7|31895.8|31830.4|36
1643061280000|2022-01-24 21:54:40|31953.6|31846.6|31939.2|31832.2|31953.6|31846.6|31939.2|31832.2|31
1643061290000|2022-01-24 21:54:50|31945.6|31838.6|31918|31830.4|31945.6|31838.6|31918|31828.9|37
1643061300000|2022-01-24 21:55:00|31917.4|31834.7|31922.3|31824|31926|31834.7|31913.4|31817.2|24
1643061310000|2022-01-24 21:55:10|31924.6|31822.1|31918.4|31827|31925.8|31836.2|31913.2|31821.1|20
1643061320000|2022-01-24 21:55:20|31918.3|31829.3|31914.2|31831.3|31918.8|31831.3|31914.2|31827.1|19
1643061330000|2022-01-24 21:55:30|31901.2|31843.8|31900.9|31850.9|31901.2|31850.9|31899.1|31843.8|11
1643061340000|2022-01-24 21:55:40|31904.5|31843.6|31898|31843.3|31904.5|31848|31897.3|31842.7|6
1643061350000|2022-01-24 21:55:50|31898.3|31844|31900.5|31842|31900.5|31849.7|31897.1|31842|15
1643061360000|2022-01-24 21:56:00|31910.7|31832.9|31912.7|31831.6|31924.2|31832.9|31910.7|31821.7|20
1643061370000|2022-01-24 21:56:10|31915.9|31829.1|31912.6|31834.7|31920.3|31837.6|31909.4|31825.1|14
1643061380000|2022-01-24 21:56:20|31911.8|31835.6|31918.1|31830.7|31919.1|31835.7|31911.8|31829.1|14
1643061390000|2022-01-24 21:56:30|31905.9|31840.6|31902.8|31843.2|31908|31843.5|31902.7|31839.3|5
1643061400000|2022-01-24 21:56:40|31902.7|31843.5|31899.8|31849|31907.6|31849.7|31899.2|31840.4|11
1643061410000|2022-01-24 21:56:50|31901|31846.5|31901.9|31842.7|31906.6|31847|31899.2|31840.5|12
1643061420000|2022-01-24 21:57:00|31901.4|31843.5|31926.2|31824.8|31926.2|31847.1|31896.8|31824.8|17
1643061430000|2022-01-24 21:57:10|31926.1|31827.7|31920.3|31830.8|31926.1|31836.1|31914.4|31824.9|15
1643061440000|2022-01-24 21:57:20|31919.9|31831.1|31912.3|31840|31921.7|31846|31906.9|31829.8|18
1643061450000|2022-01-24 21:57:30|31911.3|31840.7|31930.3|31823.3|31930.3|31841|31911.3|31823.3|10
1643061460000|2022-01-24 21:57:40|31925.4|31828.4|31922.3|31830.5|31930|31837.9|31915|31822.9|10
1643061470000|2022-01-24 21:57:50|31915|31837.9|31924.1|31824.8|31924.1|31839.5|31913.5|31824.8|13
1643061480000|2022-01-24 21:58:00|31922.1|31827.9|31921.4|31833.7|31929.6|31842.1|31914.1|31822.4|15
1643061490000|2022-01-24 21:58:10|31921.6|31833.5|31915.7|31832.5|31921.9|31836.6|31912.7|31832.5|9
1643061500000|2022-01-24 21:58:20|31916.6|31831.4|31919.9|31819.8|31923.5|31835.8|31912.2|31819.8|10
1643061510000|2022-01-24 21:58:30|31919.5|31819.6|31915.1|31838.8|31930.1|31850.1|31906.8|31819.6|14
1643061520000|2022-01-24 21:58:40|31916.2|31837.8|31916.1|31837.8|31916.2|31843|31911.1|31837.8|9
1643061530000|2022-01-24 21:58:50|31916.8|31837.3|31928.3|31821.3|31928.3|31843|31911.1|31821.3|7
1643061540000|2022-01-24 21:59:00|31923.8|31826.1|31911.7|31842.6|31924.8|31846.9|31909.2|31825.9|11
1643061550000|2022-01-24 21:59:10|31912.9|31841.9|31914.5|31840|31917.1|31842.2|31912.2|31837.6|7
1643061560000|2022-01-24 21:59:20|31924.7|31834.8|31902|31849|31930.8|31849|31902|31824.8|15
1643061570000|2022-01-24 21:59:30|31916.1|31838.9|31916.1|31839|31916.1|31839|31916.1|31838.9|2
1643061580000|2022-01-24 21:59:40|31916.3|31835.9|31916.6|31838|31916.6|31839|31916.1|31835.9|5
1643061590000|2022-01-24 21:59:50|31916.7|31838.1|31920.6|31828.5|31926.3|31838.1|31916.4|31817.2|15
1643061600000|2022-01-24 22:00:00|31947.9|31840.9|31948.1|31841.1|31949.2|31842.2|31944|31837|35
1643061610000|2022-01-24 22:00:10|31946|31839|31944.2|31837.2|31948.2|31841.2|31944.2|31837.2|7
1643061620000|2022-01-24 22:00:20|31948.3|31841.3|31948.3|31841.3|31948.3|31841.3|31948.3|31841.3|1
1643061630000|2022-01-24 22:00:30|31945.9|31838.9|31945.9|31838.9|31945.9|31838.9|31945.9|31838.9|1
1643061640000|2022-01-24 22:00:40|31957|31850|31956|31849|31957|31850|31956|31849|2
1643061650000|2022-01-24 22:00:50|31956.1|31849.1|31953.9|31846.9|31956.1|31849.1|31953.3|31846.3|4
1643061660000|2022-01-24 22:01:00|31954.6|31847.6|31952.4|31845.4|31954.6|31847.6|31952.4|31845.4|3
1643061670000|2022-01-24 22:01:10|31952.3|31845.3|31949.5|31842.5|31952.3|31845.3|31949.5|31842.5|3
1643061680000|2022-01-24 22:01:20|31949.8|31842.8|31954.5|31847.5|31954.6|31847.6|31949.6|31842.6|5
1643061690000|2022-01-24 22:01:30|31952.7|31845.7|31955.4|31848.4|31955.4|31848.4|31952.7|31845.7|2
1643061700000|2022-01-24 22:01:40|31955.3|31848.3|31954.6|31847.6|31955.3|31848.3|31953.9|31846.9|3
1643061730000|2022-01-24 22:02:10|31950.9|31843.9|31953.2|31846.2|31953.2|31846.2|31950.9|31843.9|3
1643061750000|2022-01-24 22:02:30|31952.8|31845.8|31958|31851|31958|31851|31952.8|31845.8|5
1643061790000|2022-01-24 22:03:10|31958.1|31851.1|31958.1|31851.1|31958.1|31851.1|31958.1|31851.1|1
1643061810000|2022-01-24 22:03:30|31957.8|31850.8|31957.8|31850.8|31957.8|31850.8|31957.8|31850.8|1
1643061860000|2022-01-24 22:04:20|31958.1|31851.1|31958.1|31851.1|31958.1|31851.1|31958.1|31851.1|1
1643061880000|2022-01-24 22:04:40|31958.7|31851.7|31958.7|31851.7|31958.7|31851.7|31958.7|31851.7|1
1643061890000|2022-01-24 22:04:50|31958.8|31851.8|31958.8|31851.8|31958.8|31851.8|31958.8|31851.8|1
1643061900000|2022-01-24 22:05:00|31958.2|31851.2|31958.3|31851.3|31958.3|31851.3|31958.2|31851.2|4
1643061910000|2022-01-24 22:05:10|31958.6|31851.6|31958.6|31851.6|31958.6|31851.6|31958.6|31851.6|1
1643061940000|2022-01-24 22:05:40|31958.9|31851.9|31962.5|31855.5|31962.5|31855.5|31958.9|31851.9|2
1643061960000|2022-01-24 22:06:00|31961.9|31854.9|31963.6|31856.6|31963.6|31856.6|31961.9|31854.9|3
1643061970000|2022-01-24 22:06:10|31966.1|31859.1|31970|31863|31970|31863|31966.1|31859.1|2
1643061990000|2022-01-24 22:06:30|31967.5|31860.5|31966|31859|31967.5|31860.5|31965.9|31858.9|4
1643062010000|2022-01-24 22:06:50|31967.1|31860.1|31967.1|31860.1|31967.1|31860.1|31967.1|31860.1|1
1643062020000|2022-01-24 22:07:00|31967|31860|31967.8|31860.8|31967.8|31860.8|31967|31860|4
1643062040000|2022-01-24 22:07:20|31966.9|31859.9|31963|31856|31967.6|31860.6|31963|31856|5
1643062050000|2022-01-24 22:07:30|31961.9|31854.9|31961.9|31854.9|31961.9|31854.9|31961.9|31854.9|1
1643062060000|2022-01-24 22:07:40|31962.8|31855.8|31964.1|31857.1|31964.1|31857.1|31962.8|31855.8|2
1643062070000|2022-01-24 22:07:50|31964.7|31857.7|31964.7|31857.7|31964.7|31857.7|31964.7|31857.7|1
1643062080000|2022-01-24 22:08:00|31963.4|31856.4|31962.2|31855.2|31963.4|31856.4|31962.1|31855.1|4
1643062090000|2022-01-24 22:08:10|31962.1|31855.1|31963.4|31856.4|31963.4|31856.4|31962.1|31855.1|2
1643062110000|2022-01-24 22:08:30|31964.9|31857.9|31964.9|31857.9|31964.9|31857.9|31964.9|31857.9|1
1643062140000|2022-01-24 22:09:00|31967.1|31860.1|31968.4|31861.4|31968.4|31861.4|31967.1|31860.1|2
1643062160000|2022-01-24 22:09:20|31967.1|31860.1|31968.4|31861.4|31968.4|31861.4|31967.1|31860.1|2
1643062180000|2022-01-24 22:09:40|31963.4|31856.4|31962.6|31855.6|31963.4|31856.4|31961.6|31854.6|3
1643062190000|2022-01-24 22:09:50|31962.2|31855.2|31961.6|31854.6|31962.2|31855.2|31961.5|31854.5|3
1643062200000|2022-01-24 22:10:00|31945.5|31838.5|31939.9|31832.9|31945.5|31838.5|31938.7|31831.7|4
1643062210000|2022-01-24 22:10:10|31939.2|31832.2|31948.2|31841.2|31958|31851|31937.9|31830.9|5
1643062220000|2022-01-24 22:10:20|31946.9|31839.9|31953.8|31846.8|31953.8|31846.8|31943.3|31836.3|5
1643062240000|2022-01-24 22:10:40|31961.3|31854.3|31955.5|31848.5|31961.3|31854.3|31955.5|31848.5|2
1643062270000|2022-01-24 22:11:10|31963.9|31856.9|31962.3|31855.3|31963.9|31856.9|31962.3|31855.3|2
1643062290000|2022-01-24 22:11:30|31972.5|31865.5|31972.5|31865.5|31972.5|31865.5|31972.5|31865.5|1
1643062300000|2022-01-24 22:11:40|31968|31861|31968|31861|31968|31861|31968|31861|1
1643062350000|2022-01-24 22:12:30|31964.5|31857.5|31964.5|31857.5|31964.5|31857.5|31964.5|31857.5|1
1643062360000|2022-01-24 22:12:40|31958.5|31851.5|31956.1|31849.1|31958.5|31851.5|31956.1|31849.1|2
1643062380000|2022-01-24 22:13:00|31960.4|31853.4|31960.4|31853.4|31960.4|31853.4|31960.4|31853.4|1
1643062390000|2022-01-24 22:13:10|31957.4|31850.4|31957.4|31850.4|31957.4|31850.4|31957.4|31850.4|1
1643062410000|2022-01-24 22:13:30|31968|31861|31968|31861|31968|31861|31968|31861|1
1643062430000|2022-01-24 22:13:50|31963|31856|31967.1|31860.1|31967.1|31860.1|31963|31856|5
1643062450000|2022-01-24 22:14:10|31959|31852|31959|31852|31959|31852|31959|31852|1
1643062460000|2022-01-24 22:14:20|31957.4|31850.4|31957.4|31850.4|31957.4|31850.4|31957.4|31850.4|1
1643062470000|2022-01-24 22:14:30|31968|31861|31968|31861|31968|31861|31968|31861|1
1643062500000|2022-01-24 22:15:00|31972.3|31865.3|31974.4|31867.4|31981.4|31874.4|31965.2|31858.2|13
1643062510000|2022-01-24 22:15:10|31976.6|31869.6|31971.2|31864.2|31976.7|31869.7|31970|31863|8
1643062520000|2022-01-24 22:15:20|31971.9|31864.9|31960.7|31853.7|31977.8|31870.8|31960.7|31853.7|8
1643062530000|2022-01-24 22:15:30|31976.1|31869.1|31968|31861|31976.1|31869.1|31968|31861|3
1643062580000|2022-01-24 22:16:20|31985.6|31878.6|31969.3|31862.3|31985.6|31878.6|31964.6|31857.6|6
1643062590000|2022-01-24 22:16:30|31971.4|31864.4|31970.9|31863.9|31974|31867|31970.9|31863.9|4
1643062600000|2022-01-24 22:16:40|31974|31867|31970.4|31863.4|31974|31867|31970.4|31863.4|5
1643062610000|2022-01-24 22:16:50|31975|31868|31974.5|31867.5|31976.2|31869.2|31974.5|31867.5|3
1643062630000|2022-01-24 22:17:10|31968|31861|31968|31861|31968|31861|31968|31861|1
1643062660000|2022-01-24 22:17:40|31965|31858|31965|31858|31965|31858|31965|31858|1
1643062680000|2022-01-24 22:18:00|31958.1|31851.1|31962.8|31855.8|31962.8|31855.8|31957|31850|8
1643062690000|2022-01-24 22:18:10|31960.5|31853.5|31959.2|31852.2|31960.5|31853.5|31957.9|31850.9|11
1643062700000|2022-01-24 22:18:20|31958.8|31851.8|31961.7|31854.7|31961.7|31854.7|31958.8|31851.8|5
1643062710000|2022-01-24 22:18:30|31966.8|31859.8|31968.3|31861.3|31972.6|31865.6|31966.3|31859.3|6
1643062720000|2022-01-24 22:18:40|31973.1|31866.1|31974.1|31867.1|31975.5|31868.5|31967.4|31860.4|5
1643062730000|2022-01-24 22:18:50|31979|31872|31979|31872|31979|31872|31979|31872|1
1643062740000|2022-01-24 22:19:00|31977.2|31870.2|31986.5|31879.5|31986.5|31879.5|31977.2|31870.2|6
1643062750000|2022-01-24 22:19:10|31986.6|31879.6|31968|31861|31986.6|31879.6|31968|31861|2
1643062770000|2022-01-24 22:19:30|31977.3|31870.3|31973.2|31866.2|31977.3|31870.3|31966.2|31859.2|7
1643062780000|2022-01-24 22:19:40|31964.3|31857.3|31979.8|31872.8|31979.8|31872.8|31964.3|31857.3|12
1643062790000|2022-01-24 22:19:50|31979.9|31872.9|31972.4|31865.4|31979.9|31872.9|31970|31863|7
1643062800000|2022-01-24 22:20:00|31970.9|31863.9|31975.3|31868.3|31975.3|31868.3|31970.9|31863.9|5
1643062810000|2022-01-24 22:20:10|31968|31861|31968|31861|31968|31861|31968|31861|1
1643062860000|2022-01-24 22:21:00|31964|31857|31967|31860|31967|31860|31964|31857|2
1643062870000|2022-01-24 22:21:10|31966.7|31859.7|31963.5|31856.5|31968|31861|31963.5|31856.5|3
1643062880000|2022-01-24 22:21:20|31962.5|31855.5|31968|31861|31968|31861|31962.5|31855.5|2
1643062890000|2022-01-24 22:21:30|31965.3|31858.3|31972.1|31865.1|31978.7|31871.7|31962.5|31855.5|6
1643062900000|2022-01-24 22:21:40|31969.1|31862.1|31964.9|31857.9|31975.7|31868.7|31961.6|31854.6|8
1643062910000|2022-01-24 22:21:50|31967.5|31860.5|31970.4|31863.4|31972.9|31865.9|31965.7|31858.7|7
1643062920000|2022-01-24 22:22:00|31970.8|31863.8|31973.8|31866.8|31977.8|31870.8|31967.8|31860.8|9
1643062930000|2022-01-24 22:22:10|31978.2|31871.2|31971.7|31864.7|31978.3|31871.3|31963.8|31856.8|10
1643062940000|2022-01-24 22:22:20|31979|31872|31978.9|31871.9|31979|31872|31977|31870|5
1643062950000|2022-01-24 22:22:30|31986.1|31879.1|31986.2|31879.2|31986.2|31879.2|31986.1|31879.1|2
1643062960000|2022-01-24 22:22:40|31985.8|31878.8|31971.3|31864.3|31985.8|31878.8|31966.6|31859.6|6
1643062970000|2022-01-24 22:22:50|31976.2|31869.2|31977.7|31870.7|31977.8|31870.8|31976.1|31869.1|5
1643062980000|2022-01-24 22:23:00|31977.6|31870.6|31977.6|31870.6|31977.6|31870.6|31977.6|31870.6|1
1643062990000|2022-01-24 22:23:10|31976|31869|31983.3|31876.3|31984|31877|31976|31869|5
1643063000000|2022-01-24 22:23:20|31983.2|31876.2|31983.1|31876.1|31983.2|31876.2|31983.1|31876.1|2
1643063010000|2022-01-24 22:23:30|31983|31876|31983|31876|31983|31876|31983|31876|1
1643063020000|2022-01-24 22:23:40|31982.9|31875.9|31983|31876|31983|31876|31982.9|31875.9|2
1643063030000|2022-01-24 22:23:50|31982.9|31875.9|31982.8|31875.8|31982.9|31875.9|31982.8|31875.8|2
1643063050000|2022-01-24 22:24:10|31952.2|31845.2|31957.1|31850.1|31958.8|31851.8|31948.5|31841.5|9
1643063060000|2022-01-24 22:24:20|31956.3|31849.3|31956.3|31849.3|31956.3|31849.3|31956.3|31849.3|1
1643063090000|2022-01-24 22:24:50|31968|31861|31968|31861|31968|31861|31968|31861|1
1643063100000|2022-01-24 22:25:00|31962.5|31855.5|31962.5|31855.5|31962.5|31855.5|31962.5|31855.5|1
1643063120000|2022-01-24 22:25:20|31968|31861|31968|31861|31968|31861|31968|31861|1
1643063140000|2022-01-24 22:25:40|31986.5|31879.5|31973.7|31866.7|31986.5|31879.5|31965.4|31858.4|11
1643063150000|2022-01-24 22:25:50|31972.3|31865.3|31970.7|31863.7|31975.6|31868.6|31970.7|31863.7|6
1643063160000|2022-01-24 22:26:00|31972.2|31865.2|31974.9|31867.9|31974.9|31867.9|31971.4|31864.4|7
1643063170000|2022-01-24 22:26:10|31972.7|31865.7|31979.1|31872.1|31979.1|31872.1|31972.7|31865.7|4
1643063180000|2022-01-24 22:26:20|31986.6|31879.6|31970.8|31863.8|31987.5|31880.5|31969.1|31862.1|6
1643063190000|2022-01-24 22:26:30|31968|31861|31979.2|31872.2|31979.2|31872.2|31968|31861|3
1643063200000|2022-01-24 22:26:40|31986.7|31879.7|31968.1|31861.1|31987|31880|31965.6|31858.6|5
1643063210000|2022-01-24 22:26:50|31970.1|31863.1|31982.7|31875.7|31983.5|31876.5|31970|31863|6
1643063220000|2022-01-24 22:27:00|31982.6|31875.6|31971.1|31864.1|31983.5|31876.5|31971.1|31864.1|7
1643063230000|2022-01-24 22:27:10|31973.6|31866.6|31978|31871|31978|31871|31973.6|31866.6|3
1643063240000|2022-01-24 22:27:20|31978.1|31871.1|31978.1|31871.1|31978.1|31871.1|31975.5|31868.5|5
1643063250000|2022-01-24 22:27:30|31988.5|31881.5|31974.8|31867.8|31988.5|31881.5|31968.6|31861.6|5
1643063280000|2022-01-24 22:28:00|31987.4|31880.4|31987.6|31880.6|31987.6|31880.6|31987.4|31880.4|3
1643063290000|2022-01-24 22:28:10|31987.7|31880.7|31968|31861|31987.7|31880.7|31968|31861|2
1643063310000|2022-01-24 22:28:30|31963|31856|31963|31856|31963|31856|31963|31856|1
1643063320000|2022-01-24 22:28:40|31958|31851|31966.1|31859.1|31966.1|31859.1|31958|31851|4
1643063330000|2022-01-24 22:28:50|31965.3|31858.3|31963.5|31856.5|31965.3|31858.3|31963.5|31856.5|2
1643063340000|2022-01-24 22:29:00|31968|31861|31968|31861|31968|31861|31968|31861|1
1643063360000|2022-01-24 22:29:20|31959.9|31852.9|31959.9|31852.9|31959.9|31852.9|31959.9|31852.9|1
1643063370000|2022-01-24 22:29:30|31968|31861|31968|31861|31968|31861|31968|31861|1
1643063380000|2022-01-24 22:29:40|31964.3|31857.3|31964.7|31857.7|31964.7|31857.7|31964.3|31857.3|2
1643063390000|2022-01-24 22:29:50|31965.2|31858.2|31962.5|31855.5|31965.2|31858.2|31962.5|31855.5|2
1643063400000|2022-01-24 22:30:00|31963|31856|31966|31859|31970|31863|31957|31850|15
1643063410000|2022-01-24 22:30:10|31964.2|31857.2|31966.9|31859.9|31968.9|31861.9|31952.4|31845.4|18
1643063420000|2022-01-24 22:30:20|31967.1|31860.1|31964.2|31857.2|31967.3|31860.3|31962.2|31855.2|16
1643063430000|2022-01-24 22:30:30|31964.1|31857.1|31959.4|31852.4|31964.9|31857.9|31959.3|31852.3|17
1643063440000|2022-01-24 22:30:40|31959.1|31852.1|31959.1|31852.1|31959.8|31852.8|31951.1|31844.1|18
1643063450000|2022-01-24 22:30:50|31959.6|31852.6|31951.9|31844.9|31959.6|31852.6|31951.9|31844.9|18
1643063460000|2022-01-24 22:31:00|31951.8|31844.8|31960.5|31853.5|31960.5|31853.5|31951.2|31844.2|11
1643063470000|2022-01-24 22:31:10|31958.8|31851.8|31955.4|31848.4|31958.8|31851.8|31955.4|31848.4|7
1643063480000|2022-01-24 22:31:20|31955.5|31848.5|31961|31854|31961|31854|31955.4|31848.4|13
1643063490000|2022-01-24 22:31:30|31955.5|31848.5|31947|31840|31961|31854|31947|31840|8
1643063500000|2022-01-24 22:31:40|31947.1|31840.1|31960.6|31853.6|31960.6|31853.6|31941.7|31834.7|10
1643063510000|2022-01-24 22:31:50|31960.3|31853.3|31947.1|31840.1|31960.3|31853.3|31946.3|31839.3|16
1643063520000|2022-01-24 22:32:00|31946.6|31839.6|31959.2|31852.2|31959.2|31852.2|31946.6|31839.6|2
1643063530000|2022-01-24 22:32:10|31958.6|31851.6|31954.3|31847.3|31958.6|31851.6|31954.3|31847.3|5
1643063540000|2022-01-24 22:32:20|31957.3|31850.3|31960.9|31853.9|31960.9|31853.9|31955.1|31848.1|4
1643063550000|2022-01-24 22:32:30|31955.2|31848.2|31946.6|31839.6|31955.2|31848.2|31946.6|31839.6|2
1643063560000|2022-01-24 22:32:40|31948.2|31841.2|31958.8|31851.8|31958.8|31851.8|31948.2|31841.2|2
1643063570000|2022-01-24 22:32:50|31956.8|31849.8|31957.4|31850.4|31958.8|31851.8|31955.1|31848.1|7
1643063580000|2022-01-24 22:33:00|31956.2|31849.2|31961.1|31854.1|31962.3|31855.3|31956.1|31849.1|11
1643063590000|2022-01-24 22:33:10|31959.7|31852.7|31955|31848|31959.7|31852.7|31954.6|31847.6|7
1643063600000|2022-01-24 22:33:20|31954.2|31847.2|31951.8|31844.8|31954.3|31847.3|31951.5|31844.5|11
1643063610000|2022-01-24 22:33:30|31953.3|31846.3|31959.2|31852.2|31959.2|31852.2|31951.9|31844.9|7
1643063620000|2022-01-24 22:33:40|31956.2|31849.2|31953.3|31846.3|31956.2|31849.2|31952|31845|4
1643063630000|2022-01-24 22:33:50|31952.1|31845.1|31953.4|31846.4|31953.4|31846.4|31951.9|31844.9|7
1643063640000|2022-01-24 22:34:00|31951.6|31844.6|31949.8|31842.8|31953.9|31846.9|31949.4|31842.4|18
1643063650000|2022-01-24 22:34:10|31950.6|31843.6|31951.3|31844.3|31952.2|31845.2|31949.6|31842.6|7
1643063660000|2022-01-24 22:34:20|31950.2|31843.2|31954.9|31847.9|31957.2|31850.2|31940.8|31833.8|16
1643063670000|2022-01-24 22:34:30|31954.6|31847.6|31951.4|31844.4|31954.6|31847.6|31950.9|31843.9|9
1643063680000|2022-01-24 22:34:40|31942.1|31835.1|31937.9|31830.9|31942.1|31835.1|31935.9|31828.9|10
1643063690000|2022-01-24 22:34:50|31931.5|31824.5|31940.8|31833.8|31946.9|31839.9|31929|31822|11
1643063700000|2022-01-24 22:35:00|31948.3|31841.3|31944.1|31837.1|31948.7|31841.7|31943.7|31836.7|10
1643063710000|2022-01-24 22:35:10|31945.3|31838.3|31956.4|31849.4|31956.4|31849.4|31937.8|31830.8|8
1643063720000|2022-01-24 22:35:20|31955|31848|31953.7|31846.7|31955|31848|31953.7|31846.7|4
1643063730000|2022-01-24 22:35:30|31953.6|31846.6|31942.1|31835.1|31953.6|31846.6|31940.1|31833.1|8
1643063740000|2022-01-24 22:35:40|31937.9|31830.9|31946.1|31839.1|31947.8|31840.8|31935.9|31828.9|8
1643063750000|2022-01-24 22:35:50|31942.4|31835.4|31939.6|31832.6|31942.5|31835.5|31939.5|31832.5|4
1643063760000|2022-01-24 22:36:00|31941|31834|31954.9|31847.9|31954.9|31847.9|31940.9|31833.9|5
1643063770000|2022-01-24 22:36:10|31954.1|31847.1|31951.7|31844.7|31954.1|31847.1|31951.7|31844.7|5
1643063780000|2022-01-24 22:36:20|31956.6|31849.6|31952.5|31845.5|31956.6|31849.6|31952.5|31845.5|5
1643063790000|2022-01-24 22:36:30|31942|31835|31952.4|31845.4|31954.4|31847.4|31938.9|31831.9|8
1643063800000|2022-01-24 22:36:40|31953.6|31846.6|31951.6|31844.6|31953.6|31846.6|31951|31844|7
1643063810000|2022-01-24 22:36:50|31951|31844|31954.2|31847.2|31956.3|31849.3|31948|31841|11
1643063820000|2022-01-24 22:37:00|31955.9|31848.9|31950.9|31843.9|31955.9|31848.9|31950.7|31843.7|7
1643063830000|2022-01-24 22:37:10|31950.3|31843.3|31950.9|31843.9|31950.9|31843.9|31950.3|31843.3|4
1643063840000|2022-01-24 22:37:20|31951.2|31844.2|31951.7|31844.7|31952.3|31845.3|31950.3|31843.3|4
1643063850000|2022-01-24 22:37:30|31950.4|31843.4|31950.4|31843.4|31950.9|31843.9|31950.4|31843.4|3
1643063860000|2022-01-24 22:37:40|31950.3|31843.3|31948.2|31841.2|31956.9|31849.9|31948.2|31841.2|5
1643063870000|2022-01-24 22:37:50|31948.1|31841.1|31948|31841|31948.1|31841.1|31948|31841|2
1643063880000|2022-01-24 22:38:00|31951.6|31844.6|31950.9|31843.9|31951.6|31844.6|31950.9|31843.9|3
1643063890000|2022-01-24 22:38:10|31950.5|31843.5|31950.5|31843.5|31950.5|31843.5|31949.9|31842.9|3
1643063900000|2022-01-24 22:38:20|31950.9|31843.9|31951.4|31844.4|31951.9|31844.9|31949.8|31842.8|5
1643063910000|2022-01-24 22:38:30|31947.5|31840.5|31947.5|31840.5|31947.5|31840.5|31947.5|31840.5|1
1643063920000|2022-01-24 22:38:40|31951.9|31844.9|31953.7|31846.7|31955.5|31848.5|31951.9|31844.9|3
1643063930000|2022-01-24 22:38:50|31952.3|31845.3|31953.1|31846.1|31953.1|31846.1|31952.3|31845.3|2
1643063940000|2022-01-24 22:39:00|31953.6|31846.6|31951.4|31844.4|31953.6|31846.6|31947.5|31840.5|6
1643063950000|2022-01-24 22:39:10|31950.4|31843.4|31947.4|31840.4|31950.4|31843.4|31947.4|31840.4|2
1643063960000|2022-01-24 22:39:20|31954.2|31847.2|31952|31845|31955.8|31848.8|31952|31845|23
1643063970000|2022-01-24 22:39:30|31952.3|31845.3|31951.9|31844.9|31953.9|31846.9|31951.9|31844.9|10
1643063980000|2022-01-24 22:39:40|31951.1|31844.1|31948.7|31841.7|31951.9|31844.9|31948.7|31841.7|8
1643063990000|2022-01-24 22:39:50|31953.4|31846.4|31950.1|31843.1|31953.4|31846.4|31950.1|31843.1|4
1643064000000|2022-01-24 22:40:00|31948.8|31841.8|31948.2|31841.2|31949.6|31842.6|31948.2|31841.2|3
1643064010000|2022-01-24 22:40:10|31949|31842|31951.4|31844.4|31952|31845|31949|31842|10
1643064020000|2022-01-24 22:40:20|31950.4|31843.4|31949.9|31842.9|31950.4|31843.4|31946.3|31839.3|15
1643064030000|2022-01-24 22:40:30|31950.5|31843.5|31950|31843|31950.5|31843.5|31949.5|31842.5|6
1643064040000|2022-01-24 22:40:40|31944.9|31837.9|31949.7|31842.7|31951.2|31844.2|31944.8|31837.8|6
1643064050000|2022-01-24 22:40:50|31950|31843|31944.9|31837.9|31950|31843|31944.9|31837.9|3
1643064060000|2022-01-24 22:41:00|31948|31841|31949.3|31842.3|31953.5|31846.5|31948|31841|6
1643064070000|2022-01-24 22:41:10|31952.3|31845.3|31947.4|31840.4|31952.3|31845.3|31947.4|31840.4|11
1643064080000|2022-01-24 22:41:20|31949.1|31842.1|31952.8|31845.8|31953.6|31846.6|31948.1|31841.1|9
1643064090000|2022-01-24 22:41:30|31951.6|31844.6|31947.8|31840.8|31952.4|31845.4|31947.8|31840.8|5
1643064100000|2022-01-24 22:41:40|31948.8|31841.8|31944.1|31837.1|31948.8|31841.8|31944.1|31837.1|5
1643064110000|2022-01-24 22:41:50|31945.1|31838.1|31950.8|31843.8|31956.5|31849.5|31945.1|31838.1|12
1643064120000|2022-01-24 22:42:00|31946.8|31839.8|31952.2|31845.2|31953.3|31846.3|31946.8|31839.8|32
1643064130000|2022-01-24 22:42:10|31951.5|31844.5|31952.4|31845.4|31953.6|31846.6|31947.8|31840.8|21
1643064140000|2022-01-24 22:42:20|31952.3|31845.3|31949.6|31842.6|31953.2|31846.2|31948.9|31841.9|25
1643064150000|2022-01-24 22:42:30|31952.4|31845.4|31954.6|31847.6|31954.6|31847.6|31950.5|31843.5|7
1643064160000|2022-01-24 22:42:40|31953.8|31846.8|31952.1|31845.1|31956.5|31849.5|31951.8|31844.8|14
1643064170000|2022-01-24 22:42:50|31953.6|31846.6|31950.4|31843.4|31953.6|31846.6|31945|31838|10
1643064180000|2022-01-24 22:43:00|31949.7|31842.7|31951.1|31844.1|31951.1|31844.1|31948.6|31841.6|9
1643064190000|2022-01-24 22:43:10|31950.6|31843.6|31950.6|31843.6|31951.1|31844.1|31950.6|31843.6|3
1643064200000|2022-01-24 22:43:20|31950.7|31843.7|31951.4|31844.4|31951.8|31844.8|31950.6|31843.6|6
1643064210000|2022-01-24 22:43:30|31950.5|31843.5|31953.5|31846.5|31956.2|31849.2|31948.7|31841.7|14
1643064220000|2022-01-24 22:43:40|31953.7|31846.7|31951|31844|31953.7|31846.7|31951|31844|8
1643064230000|2022-01-24 22:43:50|31950.5|31843.5|31950.5|31843.5|31951|31844|31950.5|31843.5|5
1643064240000|2022-01-24 22:44:00|31950.6|31843.6|31950.5|31843.5|31953.4|31846.4|31950.5|31843.5|4
1643064250000|2022-01-24 22:44:10|31951.3|31844.3|31948.7|31841.7|31951.3|31844.3|31948.7|31841.7|3
1643064260000|2022-01-24 22:44:20|31948.6|31841.6|31950.5|31843.5|31952.7|31845.7|31948.6|31841.6|7
1643064270000|2022-01-24 22:44:30|31950.6|31843.6|31948.9|31841.9|31951.4|31844.4|31948.8|31841.8|7
1643064280000|2022-01-24 22:44:40|31949|31842|31941.2|31834.2|31955.1|31848.1|31941.2|31834.2|19
1643064290000|2022-01-24 22:44:50|31941|31834|31948.6|31841.6|31949.2|31842.2|31941|31834|30
1643064300000|2022-01-24 22:45:00|31948|31841|31947.8|31840.8|31948.4|31841.4|31947|31840|24
1643064310000|2022-01-24 22:45:10|31947.7|31840.7|31951.6|31844.6|31954.5|31847.5|31946.4|31839.4|21
1643064320000|2022-01-24 22:45:20|31947.3|31840.3|31953.5|31846.5|31955|31848|31947.3|31840.3|9
1643064330000|2022-01-24 22:45:30|31952.5|31845.5|31951.7|31844.7|31952.5|31845.5|31951.5|31844.5|12
1643064340000|2022-01-24 22:45:40|31947.8|31840.8|31947.4|31840.4|31948.1|31841.1|31947|31840|25
1643064350000|2022-01-24 22:45:50|31943.4|31836.4|31949.9|31842.9|31949.9|31842.9|31943.3|31836.3|27
1643064360000|2022-01-24 22:46:00|31948.5|31841.5|31946.9|31839.9|31948.7|31841.7|31946.7|31839.7|10
1643064370000|2022-01-24 22:46:10|31953.9|31846.9|31952.8|31845.8|31954.7|31847.7|31952.7|31845.7|7
1643064380000|2022-01-24 22:46:20|31948.2|31841.2|31954.4|31847.4|31957.1|31850.1|31948.2|31841.2|12
1643064390000|2022-01-24 22:46:30|31954.1|31847.1|31949.2|31842.2|31955.1|31848.1|31948|31841|10
1643064400000|2022-01-24 22:46:40|31944|31837|31943.7|31836.7|31945.8|31838.8|31943.7|31836.7|7
1643064410000|2022-01-24 22:46:50|31944.3|31837.3|31949.9|31842.9|31949.9|31842.9|31944.3|31837.3|5
1643064420000|2022-01-24 22:47:00|31946.3|31839.3|31952.3|31845.3|31952.3|31845.3|31945.9|31838.9|5
1643064430000|2022-01-24 22:47:10|31953.4|31846.4|31952.2|31845.2|31953.4|31846.4|31952.2|31845.2|3
1643064440000|2022-01-24 22:47:20|31948.1|31841.1|31948.1|31841.1|31948.1|31841.1|31948|31841|3
1643064450000|2022-01-24 22:47:30|31947.7|31840.7|31951|31844|31955.6|31848.6|31944.2|31837.2|14
1643064460000|2022-01-24 22:47:40|31947|31840|31948.1|31841.1|31948.1|31841.1|31947|31840|3
1643064470000|2022-01-24 22:47:50|31946.8|31839.8|31948.4|31841.4|31948.4|31841.4|31946.5|31839.5|4
1643064480000|2022-01-24 22:48:00|31946.1|31839.1|31948.2|31841.2|31948.3|31841.3|31946.1|31839.1|3
1643064490000|2022-01-24 22:48:10|31948.3|31841.3|31948.2|31841.2|31948.3|31841.3|31948.2|31841.2|2
1643064500000|2022-01-24 22:48:20|31940.9|31833.9|31949.4|31842.4|31949.8|31842.8|31940.9|31833.9|5
1643064510000|2022-01-24 22:48:30|31954.1|31847.1|31949.2|31842.2|31956.1|31849.1|31949.1|31842.1|15
1643064520000|2022-01-24 22:48:40|31946.3|31839.3|31950.5|31843.5|31950.7|31843.7|31945.9|31838.9|17
1643064530000|2022-01-24 22:48:50|31950.6|31843.6|31953.8|31846.8|31954.7|31847.7|31949.7|31842.7|20
1643064540000|2022-01-24 22:49:00|31951|31844|31954.2|31847.2|31957.4|31850.4|31950.6|31843.6|15
1643064550000|2022-01-24 22:49:10|31948.8|31841.8|31948.8|31841.8|31948.8|31841.8|31948.7|31841.7|5
1643064560000|2022-01-24 22:49:20|31961.6|31854.6|31945.1|31838.1|31961.6|31854.6|31943.1|31836.1|5
1643064570000|2022-01-24 22:49:30|31942.6|31835.6|31947.7|31840.7|31948.4|31841.4|31940|31833|11
1643064580000|2022-01-24 22:49:40|31943.9|31836.9|31943.9|31836.9|31944.4|31837.4|31943.6|31836.6|7
1643064590000|2022-01-24 22:49:50|31948.6|31841.6|31948.7|31841.7|31948.7|31841.7|31948.6|31841.6|2
1643064600000|2022-01-24 22:50:00|31948.8|31841.8|31948.9|31841.9|31948.9|31841.9|31948.8|31841.8|2
1643064610000|2022-01-24 22:50:10|31938.1|31831.1|31949.2|31842.2|31949.4|31842.4|31938.1|31831.1|6
1643064620000|2022-01-24 22:50:20|31943.5|31836.5|31946.8|31839.8|31947.7|31840.7|31943.5|31836.5|6
1643064630000|2022-01-24 22:50:30|31946.1|31839.1|31949.6|31842.6|31950.1|31843.1|31945.3|31838.3|12
1643064640000|2022-01-24 22:50:40|31949|31842|31954.2|31847.2|31954.2|31847.2|31949|31842|5
1643064650000|2022-01-24 22:50:50|31950.6|31843.6|31950.6|31843.6|31950.7|31843.7|31950.6|31843.6|3
1643064660000|2022-01-24 22:51:00|31950.7|31843.7|31950.7|31843.7|31950.7|31843.7|31950.7|31843.7|1
1643064670000|2022-01-24 22:51:10|31950.6|31843.6|31955.3|31848.3|31957|31850|31950.6|31843.6|7
1643064680000|2022-01-24 22:51:20|31951.3|31844.3|31951.5|31844.5|31952.6|31845.6|31951.3|31844.3|5
1643064690000|2022-01-24 22:51:30|31951.7|31844.7|31951.5|31844.5|31951.7|31844.7|31951.5|31844.5|4
1643064700000|2022-01-24 22:51:40|31951.7|31844.7|31952.2|31845.2|31952.6|31845.6|31951.4|31844.4|7
1643064710000|2022-01-24 22:51:50|31952|31845|31956.2|31849.2|31957.4|31850.4|31951.9|31844.9|12
1643064720000|2022-01-24 22:52:00|31956|31849|31955.5|31848.5|31958.4|31851.4|31955.4|31848.4|7
1643064730000|2022-01-24 22:52:10|31955.4|31848.4|31952.1|31845.1|31955.4|31848.4|31952.1|31845.1|6
1643064740000|2022-01-24 22:52:20|31952|31845|31952|31845|31952.2|31845.2|31951.7|31844.7|14
1643064750000|2022-01-24 22:52:30|31952.1|31845.1|31952.2|31845.2|31952.2|31845.2|31951.7|31844.7|11
1643064760000|2022-01-24 22:52:40|31952|31845|31952|31845|31952.2|31845.2|31951.6|31844.6|12
1643064770000|2022-01-24 22:52:50|31952.1|31845.1|31951.5|31844.5|31952.1|31845.1|31951.5|31844.5|8
1643064780000|2022-01-24 22:53:00|31952.4|31845.4|31952.2|31845.2|31952.4|31845.4|31952.1|31845.1|6
1643064790000|2022-01-24 22:53:10|31952.1|31845.1|31952.3|31845.3|31952.4|31845.4|31952|31845|7
1643064800000|2022-01-24 22:53:20|31952|31845|31951.7|31844.7|31952|31845|31951.7|31844.7|8
1643064810000|2022-01-24 22:53:30|31951.9|31844.9|31951.9|31844.9|31952|31845|31951.7|31844.7|10
1643064820000|2022-01-24 22:53:40|31951.8|31844.8|31956.9|31849.9|31958.1|31851.1|31951.7|31844.7|7
1643064830000|2022-01-24 22:53:50|31955.7|31848.7|31957.4|31850.4|31957.4|31850.4|31955.7|31848.7|2
1643064840000|2022-01-24 22:54:00|31957|31850|31955.4|31848.4|31957|31850|31955.4|31848.4|3
1643064850000|2022-01-24 22:54:10|31957.1|31850.1|31952.6|31845.6|31957.1|31850.1|31952.6|31845.6|3
1643064860000|2022-01-24 22:54:20|31952.7|31845.7|31952.7|31845.7|31952.7|31845.7|31952.7|31845.7|1
1643064870000|2022-01-24 22:54:30|31952.8|31845.8|31956.9|31849.9|31958.4|31851.4|31952.1|31845.1|9
1643064880000|2022-01-24 22:54:40|31956.4|31849.4|31954|31847|31958.2|31851.2|31954|31847|11
1643064890000|2022-01-24 22:54:50|31954.1|31847.1|31954.9|31847.9|31955.4|31848.4|31951.4|31844.4|10
1643064900000|2022-01-24 22:55:00|31947.9|31840.9|31949.7|31842.7|31951.5|31844.5|31947.9|31840.9|12
1643064910000|2022-01-24 22:55:10|31948.6|31841.6|31949.7|31842.7|31949.7|31842.7|31947.7|31840.7|8
1643064920000|2022-01-24 22:55:20|31953.8|31846.8|31960.3|31853.3|31960.3|31853.3|31953.8|31846.8|12
1643064930000|2022-01-24 22:55:30|31959.3|31852.3|31953.1|31846.1|31959.3|31852.3|31952.6|31845.6|16
1643064940000|2022-01-24 22:55:40|31953|31846|31950.3|31843.3|31956.8|31849.8|31950.3|31843.3|10
1643064950000|2022-01-24 22:55:50|31950.2|31843.2|31952.2|31845.2|31954.9|31847.9|31945.8|31838.8|12
1643064960000|2022-01-24 22:56:00|31951.8|31844.8|31951.5|31844.5|31952.4|31845.4|31951.5|31844.5|9
1643064970000|2022-01-24 22:56:10|31951.6|31844.6|31953.1|31846.1|31957.7|31850.7|31946.4|31839.4|6
1643064980000|2022-01-24 22:56:20|31953.6|31846.6|31953.9|31846.9|31954|31847|31953.6|31846.6|6
1643064990000|2022-01-24 22:56:30|31954|31847|31954.6|31847.6|31959.4|31852.4|31950|31843|14
1643065000000|2022-01-24 22:56:40|31949.8|31842.8|31950.2|31843.2|31954.7|31847.7|31948.8|31841.8|9
1643065010000|2022-01-24 22:56:50|31954.5|31847.5|31950.5|31843.5|31954.9|31847.9|31950.5|31843.5|8
1643065020000|2022-01-24 22:57:00|31952|31845|31951.4|31844.4|31953.9|31846.9|31945.2|31838.2|10
1643065030000|2022-01-24 22:57:10|31959.6|31852.6|31958.3|31851.3|31960.1|31853.1|31955.5|31848.5|8
1643065040000|2022-01-24 22:57:20|31958.1|31851.1|31957.5|31850.5|31958.1|31851.1|31950.4|31843.4|7
1643065050000|2022-01-24 22:57:30|31953.1|31846.1|31953.7|31846.7|31954.8|31847.8|31953|31846|12
1643065060000|2022-01-24 22:57:40|31954.1|31847.1|31952.1|31845.1|31954.1|31847.1|31951.1|31844.1|17
1643065070000|2022-01-24 22:57:50|31951.9|31844.9|31959|31852|31959.3|31852.3|31951.9|31844.9|15
1643065080000|2022-01-24 22:58:00|31958.8|31851.8|31958.7|31851.7|31959.2|31852.2|31957.8|31850.8|9
1643065090000|2022-01-24 22:58:10|31957.9|31850.9|31958.2|31851.2|31958.2|31851.2|31957.1|31850.1|6
1643065100000|2022-01-24 22:58:20|31958.6|31851.6|31956.9|31849.9|31958.6|31851.6|31956.3|31849.3|7
1643065110000|2022-01-24 22:58:30|31957.5|31850.5|31946.2|31839.2|31957.8|31850.8|31946.2|31839.2|9
1643065120000|2022-01-24 22:58:40|31946.6|31839.6|31947.8|31840.8|31949.7|31842.7|31946.6|31839.6|6
1643065130000|2022-01-24 22:58:50|31947.7|31840.7|31951.9|31844.9|31951.9|31844.9|31945.1|31838.1|8
1643065140000|2022-01-24 22:59:00|31957.1|31850.1|31954.1|31847.1|31957.1|31850.1|31954.1|31847.1|11
1643065150000|2022-01-24 22:59:10|31954|31847|31952|31845|31957.1|31850.1|31952|31845|12
1643065160000|2022-01-24 22:59:20|31951.1|31844.1|31950.4|31843.4|31952.6|31845.6|31942.1|31835.1|14
1643065170000|2022-01-24 22:59:30|31952.3|31845.3|31949.7|31842.7|31954.3|31847.3|31949.6|31842.6|11
1643065180000|2022-01-24 22:59:40|31947|31840|31944.6|31837.6|31953.9|31846.9|31944.4|31837.4|7
1643065190000|2022-01-24 22:59:50|31946.1|31839.1|31951.2|31844.2|31951.2|31844.2|31945.8|31838.8|5
1643065200000|2022-01-24 23:00:00|31962.2|31855.2|31955.9|31848.9|31971.7|31864.7|31950.3|31843.3|28
1643065210000|2022-01-24 23:00:10|31957.8|31850.8|31956|31849|31959.4|31852.4|31955.5|31848.5|19
1643065220000|2022-01-24 23:00:20|31955.4|31848.4|31964|31857|31965|31858|31955.2|31848.2|14
1643065230000|2022-01-24 23:00:30|31963.8|31856.8|31969.2|31862.2|31969.2|31862.2|31959.3|31852.3|13
1643065240000|2022-01-24 23:00:40|31967.9|31860.9|31965.3|31858.3|31971.2|31864.2|31960.3|31853.3|14
1643065250000|2022-01-24 23:00:50|31965.5|31858.5|31961.5|31854.5|31965.5|31858.5|31950.9|31843.9|16
1643065260000|2022-01-24 23:01:00|31960.4|31853.4|31955.3|31848.3|31963.4|31856.4|31953.4|31846.4|24
1643065270000|2022-01-24 23:01:10|31955.6|31848.6|31959.6|31852.6|31959.6|31852.6|31952.7|31845.7|27
1643065280000|2022-01-24 23:01:20|31958.8|31851.8|31957|31850|31961|31854|31952.5|31845.5|23
1643065290000|2022-01-24 23:01:30|31956.9|31849.9|31958.6|31851.6|31958.6|31851.6|31956.7|31849.7|17
1643065300000|2022-01-24 23:01:40|31958.5|31851.5|31959.1|31852.1|31966|31859|31953.8|31846.8|25
1643065310000|2022-01-24 23:01:50|31959.2|31852.2|31955.3|31848.3|31965|31858|31954.3|31847.3|28
1643065320000|2022-01-24 23:02:00|31954.4|31847.4|31950.8|31843.8|31959.8|31852.8|31949.8|31842.8|21
1643065330000|2022-01-24 23:02:10|31950.5|31843.5|31952.3|31845.3|31958.4|31851.4|31950.5|31843.5|21
1643065340000|2022-01-24 23:02:20|31952.1|31845.1|31959.5|31852.5|31959.8|31852.8|31950.3|31843.3|20
1643065350000|2022-01-24 23:02:30|31959.4|31852.4|31957.6|31850.6|31959.5|31852.5|31951.5|31844.5|24
1643065360000|2022-01-24 23:02:40|31959.3|31852.3|31958.6|31851.6|31962.7|31855.7|31956.3|31849.3|23
1643065370000|2022-01-24 23:02:50|31958.2|31851.2|31949.6|31842.6|31958.2|31851.2|31949|31842|18
1643065380000|2022-01-24 23:03:00|31949.9|31842.9|31950.2|31843.2|31951.9|31844.9|31948.3|31841.3|23
1643065390000|2022-01-24 23:03:10|31950.3|31843.3|31951.7|31844.7|31951.7|31844.7|31949.2|31842.2|24
1643065400000|2022-01-24 23:03:20|31951.6|31844.6|31962|31855|31967.7|31860.7|31951.3|31844.3|20
1643065410000|2022-01-24 23:03:30|31964.1|31857.1|31964.2|31857.2|31964.9|31857.9|31962.9|31855.9|17
1643065420000|2022-01-24 23:03:40|31962.7|31855.7|31961.1|31854.1|31964.5|31857.5|31953.2|31846.2|19
1643065430000|2022-01-24 23:03:50|31960.3|31853.3|31959.2|31852.2|31961.7|31854.7|31952.6|31845.6|23
1643065440000|2022-01-24 23:04:00|31959.3|31852.3|31959.8|31852.8|31960.9|31853.9|31957.3|31850.3|15
1643065450000|2022-01-24 23:04:10|31959.1|31852.1|31956.5|31849.5|31959.1|31852.1|31953.8|31846.8|19
1643065460000|2022-01-24 23:04:20|31957.7|31850.7|31957.7|31850.7|31959.3|31852.3|31955.3|31848.3|18
1643065470000|2022-01-24 23:04:30|31958.3|31851.3|31954.6|31847.6|31959.8|31852.8|31951.3|31844.3|15
1643065480000|2022-01-24 23:04:40|31953|31846|31950|31843|31956.8|31849.8|31945.6|31838.6|20
1643065490000|2022-01-24 23:04:50|31950.4|31843.4|31949.5|31842.5|31950.7|31843.7|31946.8|31839.8|13
1643065500000|2022-01-24 23:05:00|31948.4|31841.4|31950.3|31843.3|31950.4|31843.4|31947.8|31840.8|15
1643065510000|2022-01-24 23:05:10|31949.9|31842.9|31959.7|31852.7|31959.7|31852.7|31949.9|31842.9|12
1643065520000|2022-01-24 23:05:20|31959.8|31852.8|31961|31854|31968.8|31861.8|31953|31846|19
1643065530000|2022-01-24 23:05:30|31961.6|31854.6|31952.7|31845.7|31963.4|31856.4|31951.2|31844.2|21
1643065540000|2022-01-24 23:05:40|31953.3|31846.3|31951|31844|31954.2|31847.2|31950.4|31843.4|22
1643065550000|2022-01-24 23:05:50|31951.3|31844.3|31951.3|31844.3|31953.2|31846.2|31949.7|31842.7|17
1643065560000|2022-01-24 23:06:00|31950.7|31843.7|31958.9|31851.9|31960.5|31853.5|31950.3|31843.3|10
1643065570000|2022-01-24 23:06:10|31959.5|31852.5|31954.1|31847.1|31963.9|31856.9|31953.3|31846.3|8
1643065580000|2022-01-24 23:06:20|31956|31849|31957.2|31850.2|31963.8|31856.8|31956|31849|15
1643065590000|2022-01-24 23:06:30|31957.1|31850.1|31958.1|31851.1|31958.5|31851.5|31948.6|31841.6|14
1643065600000|2022-01-24 23:06:40|31955.9|31848.9|31955.4|31848.4|31958.2|31851.2|31955.4|31848.4|11
1643065610000|2022-01-24 23:06:50|31957.7|31850.7|31953.4|31846.4|31958.7|31851.7|31953.4|31846.4|11
1643065620000|2022-01-24 23:07:00|31959.2|31852.2|31953.6|31846.6|31960.2|31853.2|31952.6|31845.6|10
1643065630000|2022-01-24 23:07:10|31953.5|31846.5|31956.3|31849.3|31961.9|31854.9|31953.5|31846.5|16
1643065640000|2022-01-24 23:07:20|31956|31849|31954.7|31847.7|31963|31856|31951|31844|15
1643065650000|2022-01-24 23:07:30|31955|31848|31955|31848|31955.4|31848.4|31953.1|31846.1|17
1643065660000|2022-01-24 23:07:40|31950.3|31843.3|31952.7|31845.7|31952.7|31845.7|31950.1|31843.1|8
1643065670000|2022-01-24 23:07:50|31953|31846|31962.7|31855.7|31962.7|31855.7|31951.8|31844.8|14
1643065680000|2022-01-24 23:08:00|31962.8|31855.8|31962.7|31855.7|31964.7|31857.7|31953.4|31846.4|15
1643065690000|2022-01-24 23:08:10|31961.8|31854.8|31964.7|31857.7|31965.3|31858.3|31960.5|31853.5|11
1643065700000|2022-01-24 23:08:20|31963.3|31856.3|31954.5|31847.5|31963.3|31856.3|31949.9|31842.9|16
1643065710000|2022-01-24 23:08:30|31955.2|31848.2|31955.2|31848.2|31955.3|31848.3|31953.5|31846.5|8
1643065720000|2022-01-24 23:08:40|31953.2|31846.2|31953.5|31846.5|31955.5|31848.5|31950|31843|14
1643065730000|2022-01-24 23:08:50|31954.5|31847.5|31960.5|31853.5|31965.3|31858.3|31953.8|31846.8|16
1643065740000|2022-01-24 23:09:00|31960.8|31853.8|31957.9|31850.9|31962.6|31855.6|31956.9|31849.9|18
1643065750000|2022-01-24 23:09:10|31957.8|31850.8|31957|31850|31960.1|31853.1|31953|31846|31
1643065760000|2022-01-24 23:09:20|31956.1|31849.1|31956.2|31849.2|31962|31855|31954.4|31847.4|32
1643065770000|2022-01-24 23:09:30|31956.3|31849.3|31956.2|31849.2|31957.7|31850.7|31956|31849|19
1643065780000|2022-01-24 23:09:40|31956.7|31849.7|31961.4|31854.4|31961.6|31854.6|31956.7|31849.7|6
1643065790000|2022-01-24 23:09:50|31963.5|31856.5|31962.4|31855.4|31964.6|31857.6|31960.4|31853.4|9
1643065800000|2022-01-24 23:10:00|31964|31857|31964|31857|31966.2|31859.2|31955.4|31848.4|16
1643065810000|2022-01-24 23:10:10|31964.3|31857.3|31956.9|31849.9|31964.3|31857.3|31956.9|31849.9|5
1643065820000|2022-01-24 23:10:20|31957|31850|31952.5|31845.5|31957|31850|31951.2|31844.2|13
1643065830000|2022-01-24 23:10:30|31951.3|31844.3|31954.3|31847.3|31954.7|31847.7|31951.3|31844.3|11
1643065840000|2022-01-24 23:10:40|31955.7|31848.7|31965|31858|31966.5|31859.5|31955|31848|22
1643065850000|2022-01-24 23:10:50|31964.6|31857.6|31961.5|31854.5|31966.6|31859.6|31960.5|31853.5|24
1643065860000|2022-01-24 23:11:00|31960.8|31853.8|31959.3|31852.3|31963|31856|31957.7|31850.7|22
1643065870000|2022-01-24 23:11:10|31958.9|31851.9|31959.1|31852.1|31963|31856|31954.8|31847.8|19
1643065880000|2022-01-24 23:11:20|31957.3|31850.3|31961.3|31854.3|31962.4|31855.4|31955.8|31848.8|18
1643065890000|2022-01-24 23:11:30|31960.6|31853.6|31966.2|31859.2|31966.2|31859.2|31956.2|31849.2|20
1643065900000|2022-01-24 23:11:40|31966.3|31859.3|31961.4|31854.4|31966.3|31859.3|31960.2|31853.2|20
1643065910000|2022-01-24 23:11:50|31965.3|31858.3|31959.7|31852.7|31966.5|31859.5|31954.8|31847.8|18
1643065920000|2022-01-24 23:12:00|31964.7|31857.7|31960.1|31853.1|31964.7|31857.7|31959|31852|27
1643065930000|2022-01-24 23:12:10|31960|31853|31959.7|31852.7|31960.8|31853.8|31959.2|31852.2|15
1643065940000|2022-01-24 23:12:20|31961|31854|31958.5|31851.5|31961|31854|31956.3|31849.3|9
1643065950000|2022-01-24 23:12:30|31958.1|31851.1|31965.4|31858.4|31970.8|31863.8|31957.4|31850.4|23
1643065960000|2022-01-24 23:12:40|31964.9|31857.9|31967.3|31860.3|31968.8|31861.8|31964.9|31857.9|20
1643065970000|2022-01-24 23:12:50|31968.4|31861.4|31957.8|31850.8|31968.4|31861.4|31956.9|31849.9|19
1643065980000|2022-01-24 23:13:00|31959.9|31852.9|31958.9|31851.9|31960.5|31853.5|31956.5|31849.5|16
1643065990000|2022-01-24 23:13:10|31959|31852|31959.2|31852.2|31960.5|31853.5|31957.7|31850.7|18
1643066000000|2022-01-24 23:13:20|31960.2|31853.2|31964.2|31857.2|31964.2|31857.2|31957.2|31850.2|14
1643066010000|2022-01-24 23:13:30|31964.1|31857.1|31965.3|31858.3|31965.7|31858.7|31963.1|31856.1|12
1643066020000|2022-01-24 23:13:40|31964.2|31857.2|31964.8|31857.8|31968.7|31861.7|31962.5|31855.5|14
1643066030000|2022-01-24 23:13:50|31964.5|31857.5|31957.9|31850.9|31964.5|31857.5|31956.2|31849.2|9
1643066040000|2022-01-24 23:14:00|31960.2|31853.2|31960|31853|31961|31854|31959.3|31852.3|13
1643066050000|2022-01-24 23:14:10|31959.1|31852.1|31958.3|31851.3|31960.6|31853.6|31957.7|31850.7|18
1643066060000|2022-01-24 23:14:20|31958.6|31851.6|31965.3|31858.3|31965.6|31858.6|31958.5|31851.5|16
1643066070000|2022-01-24 23:14:30|31966.4|31859.4|31961.1|31854.1|31969.8|31862.8|31958.8|31851.8|10
1643066080000|2022-01-24 23:14:40|31962.5|31855.5|31959.9|31852.9|31963.6|31856.6|31959.9|31852.9|10
1643066090000|2022-01-24 23:14:50|31957.9|31850.9|31958.6|31851.6|31960.3|31853.3|31957.9|31850.9|8
1643066100000|2022-01-24 23:15:00|31960.1|31853.1|31953.4|31846.4|31960.8|31853.8|31953.4|31846.4|27
1643066110000|2022-01-24 23:15:10|31953|31846|31965.4|31858.4|31966.3|31859.3|31953|31846|19
1643066120000|2022-01-24 23:15:20|31965|31858|31960.3|31853.3|31965.3|31858.3|31955.4|31848.4|16
1643066130000|2022-01-24 23:15:30|31961|31854|31965.2|31858.2|31965.3|31858.3|31960.2|31853.2|16
1643066140000|2022-01-24 23:15:40|31964.8|31857.8|31954.8|31847.8|31965.2|31858.2|31951.2|31844.2|11
1643066150000|2022-01-24 23:15:50|31953.1|31846.1|31953.1|31846.1|31953.5|31846.5|31950.7|31843.7|10
1643066160000|2022-01-24 23:16:00|31955.8|31848.8|31957|31850|31957.5|31850.5|31952.7|31845.7|12
1643066170000|2022-01-24 23:16:10|31957.1|31850.1|31959.3|31852.3|31965.7|31858.7|31957.1|31850.1|9
1643066180000|2022-01-24 23:16:20|31959.2|31852.2|31965.2|31858.2|31965.4|31858.4|31959.2|31852.2|7
1643066190000|2022-01-24 23:16:30|31965.1|31858.1|31949.7|31842.7|31965.3|31858.3|31947.5|31840.5|8
1643066200000|2022-01-24 23:16:40|31953.1|31846.1|31949.3|31842.3|31953.1|31846.1|31947.7|31840.7|5
1643066210000|2022-01-24 23:16:50|31948.6|31841.6|31954|31847|31956.9|31849.9|31948.6|31841.6|11
1643066220000|2022-01-24 23:17:00|31955.1|31848.1|31964.6|31857.6|31965.3|31858.3|31953.9|31846.9|14
1643066230000|2022-01-24 23:17:10|31965.3|31858.3|31958.8|31851.8|31965.3|31858.3|31956.9|31849.9|9
1643066240000|2022-01-24 23:17:20|31959.8|31852.8|31959.6|31852.6|31960.7|31853.7|31959.6|31852.6|3
1643066250000|2022-01-24 23:17:30|31960.3|31853.3|31956.2|31849.2|31961.4|31854.4|31952.1|31845.1|15
1643066260000|2022-01-24 23:17:40|31956.3|31849.3|31955.2|31848.2|31957.2|31850.2|31954.1|31847.1|14
1643066270000|2022-01-24 23:17:50|31956.2|31849.2|31956.7|31849.7|31956.7|31849.7|31954.8|31847.8|10
1643066280000|2022-01-24 23:18:00|31955.3|31848.3|31964.7|31857.7|31965|31858|31955.3|31848.3|6
1643066290000|2022-01-24 23:18:10|31965.1|31858.1|31965.9|31858.9|31966.4|31859.4|31958.7|31851.7|14
1643066300000|2022-01-24 23:18:20|31965.8|31859|31957.3|31850.3|31966.3|31859.3|31955.5|31848.5|17
1643066310000|2022-01-24 23:18:30|31957.8|31850.8|31957.4|31850.4|31958.7|31851.7|31955.5|31848.5|13
1643066320000|2022-01-24 23:18:40|31957|31850|31954.7|31847.7|31957.4|31850.4|31954.3|31847.3|10
1643066330000|2022-01-24 23:18:50|31957.5|31850.5|31965.5|31858.5|31965.5|31858.5|31954.7|31847.7|13
1643066340000|2022-01-24 23:19:00|31965.6|31858.6|31963.5|31857.3|31965.6|31858.6|31957.8|31850.8|12
1643066350000|2022-01-24 23:19:10|31964|31857|31964.5|31857.5|31965.5|31860.3|31959.3|31852.3|17
1643066360000|2022-01-24 23:19:20|31964.1|31857.1|31956.4|31849.4|31964.2|31857.2|31953.5|31846.5|10
1643066370000|2022-01-24 23:19:30|31954.7|31847.7|31952.8|31845.8|31956.2|31849.2|31952.4|31845.4|9
1643066380000|2022-01-24 23:19:40|31953.7|31846.7|31951.9|31844.9|31953.7|31846.7|31951.2|31844.2|8
1643066390000|2022-01-24 23:19:50|31953.2|31846.2|31957.7|31850.7|31957.7|31850.7|31950.7|31843.7|10
1643066400000|2022-01-24 23:20:00|31959|31852|31957.9|31850.9|31964.7|31857.7|31954.2|31847.2|14
1643066410000|2022-01-24 23:20:10|31964.5|31857.5|31952.4|31845.4|31964.9|31857.9|31951.3|31844.3|11
1643066420000|2022-01-24 23:20:20|31952|31845|31953.5|31846.5|31954.9|31847.9|31950.5|31843.5|12
1643066430000|2022-01-24 23:20:30|31952.8|31845.8|31952.3|31845.3|31954|31847|31951.6|31844.6|11
1643066440000|2022-01-24 23:20:40|31951.7|31844.7|31960.6|31853.6|31960.6|31853.6|31951.7|31844.7|8
1643066450000|2022-01-24 23:20:50|31960|31853|31959.2|31852.2|31964|31857|31956|31849|8
1643066460000|2022-01-24 23:21:00|31956.5|31849.5|31959.2|31852.2|31964.4|31857.4|31956.5|31849.5|7
1643066470000|2022-01-24 23:21:10|31950.9|31843.9|31958.7|31851.7|31958.7|31851.7|31950|31843|13
1643066480000|2022-01-24 23:21:20|31959|31852|31955.7|31848.7|31959.4|31852.4|31955|31848|11
1643066490000|2022-01-24 23:21:30|31956.1|31849.1|31954|31847|31956.1|31849.1|31951.4|31844.4|12
1643066500000|2022-01-24 23:21:40|31955|31848|31964.4|31857.4|31964.7|31857.7|31955|31848|12
1643066510000|2022-01-24 23:21:50|31964.6|31857.6|31961|31854|31964.7|31857.7|31957.7|31850.7|7
1643066520000|2022-01-24 23:22:00|31959.3|31852.3|31955.8|31848.8|31965.9|31858.9|31955.8|31848.8|12
1643066530000|2022-01-24 23:22:10|31957|31850|31955.2|31848.2|31957|31850|31954|31847|10
1643066540000|2022-01-24 23:22:20|31956.7|31849.7|31954.7|31847.7|31956.7|31849.7|31950.9|31843.9|10
1643066550000|2022-01-24 23:22:30|31955.9|31848.9|31966|31859|31966|31859|31954.3|31847.3|7
1643066560000|2022-01-24 23:22:40|31966.3|31859.3|31966.7|31859.7|31966.7|31859.7|31958.3|31851.3|7
1643066570000|2022-01-24 23:22:50|31966.6|31859.6|31957.8|31850.8|31967.1|31860.1|31952.9|31848.6|6
1643066580000|2022-01-24 23:23:00|31959.8|31858.9|31957.8|31850.8|31963.1|31858.9|31954.8|31847.8|17
1643066590000|2022-01-24 23:23:10|31957.7|31850.7|31953.7|31846.7|31957.7|31850.7|31953.7|31846.7|6
1643066600000|2022-01-24 23:23:20|31953.6|31846.6|31954.1|31847.1|31955|31848|31951.6|31844.6|9
1643066610000|2022-01-24 23:23:30|31953.9|31846.9|31966.5|31859.5|31966.5|31860.2|31953.9|31846.9|10
1643066620000|2022-01-24 23:23:40|31966.4|31859.4|31960.7|31857.2|31966.4|31859.4|31953.8|31851.8|6
1643066630000|2022-01-24 23:23:50|31961.5|31857.4|31958|31851|31962.5|31858.8|31954|31847|9
1643066640000|2022-01-24 23:24:00|31957.6|31850.6|31955.5|31848.5|31958.1|31851.1|31955.5|31848.5|11
1643066650000|2022-01-24 23:24:10|31956.3|31849.3|31952.8|31845.8|31956.4|31849.4|31951.7|31844.7|13
1643066660000|2022-01-24 23:24:20|31954.6|31847.6|31962.2|31855.2|31962.2|31855.2|31952.4|31845.4|4
1643066670000|2022-01-24 23:24:30|31953.9|31846.9|31960.8|31853.8|31966|31859|31952.7|31845.7|17
1643066680000|2022-01-24 23:24:40|31960.9|31853.9|31960.6|31853.6|31966.3|31859.3|31958.4|31851.4|14
1643066690000|2022-01-24 23:24:50|31958.1|31851.1|31958.9|31851.9|31966.6|31859.6|31954.3|31847.3|11
1643066700000|2022-01-24 23:25:00|31957.8|31850.8|31959|31852|31959|31852|31954.6|31847.6|8
1643066710000|2022-01-24 23:25:10|31954.8|31847.8|31956.7|31849.7|31959|31852|31954.8|31847.8|9
1643066720000|2022-01-24 23:25:20|31958|31851|31962.9|31855.9|31966.9|31865|31958|31851|13
1643066730000|2022-01-24 23:25:30|31966.8|31859.8|31966.5|31859.5|31967.8|31860.8|31961.2|31854.2|9
1643066740000|2022-01-24 23:25:40|31966.3|31859.3|31957.5|31850.5|31966.4|31859.4|31955.3|31848.3|8
1643066750000|2022-01-24 23:25:50|31959|31852|31955.9|31848.9|31959|31852|31953.1|31846.1|4
1643066760000|2022-01-24 23:26:00|31956.4|31849.4|31953.7|31846.7|31956.4|31849.4|31953.7|31846.7|10
1643066770000|2022-01-24 23:26:10|31955.5|31848.5|31957.9|31850.9|31959.9|31852.9|31951.8|31844.8|12
1643066780000|2022-01-24 23:26:20|31955|31848|31958|31851|31964.9|31857.9|31955|31848|12
1643066790000|2022-01-24 23:26:30|31958.5|31851.5|31961|31854|31964.2|31857.2|31958.5|31851.5|11
1643066800000|2022-01-24 23:26:40|31961.7|31854.7|31954.7|31847.7|31961.7|31854.7|31951.8|31844.8|14
1643066810000|2022-01-24 23:26:50|31953.9|31846.9|31956.5|31849.5|31956.5|31849.5|31953.1|31846.1|5
1643066820000|2022-01-24 23:27:00|31958.2|31851.2|31952.3|31845.3|31958.2|31851.2|31952.3|31845.3|8
1643066830000|2022-01-24 23:27:10|31950.8|31843.8|31955.3|31848.3|31962|31855|31950.4|31843.4|8
1643066840000|2022-01-24 23:27:20|31951.9|31844.9|31955.2|31848.2|31955.3|31848.3|31951.9|31844.9|5
1643066850000|2022-01-24 23:27:30|31956.5|31849.5|31950.5|31843.5|31957.2|31850.2|31950.5|31843.5|8
1643066860000|2022-01-24 23:27:40|31955.5|31848.5|31954.9|31847.9|31955.5|31848.5|31948.8|31841.8|8
1643066870000|2022-01-24 23:27:50|31954.1|31847.1|31955.3|31848.3|31955.3|31848.3|31953.8|31846.8|7
1643066880000|2022-01-24 23:28:00|31956.2|31849.2|31957.2|31854.4|31958.7|31855|31952.8|31845.8|5
1643066890000|2022-01-24 23:28:10|31952.5|31845.5|31959.1|31853.8|31961.9|31855|31952.5|31845.5|6
1643066900000|2022-01-24 23:28:20|31957.5|31853.2|31952.9|31845.9|31958.7|31854.8|31951.4|31844.4|7
1643066910000|2022-01-24 23:28:30|31955.9|31848.9|31953.6|31846.6|31956.4|31849.4|31951.6|31844.6|12
1643066920000|2022-01-24 23:28:40|31952.9|31845.9|31949.1|31842.1|31956|31849|31948.7|31841.7|10
1643066930000|2022-01-24 23:28:50|31948.8|31841.8|31956.7|31849.7|31956.7|31849.7|31948.8|31841.8|13
1643066940000|2022-01-24 23:29:00|31955.6|31848.6|31961|31854|31964.1|31857.1|31953.8|31846.8|9
1643066950000|2022-01-24 23:29:10|31961.9|31854.9|31961.9|31854.9|31962.1|31855.1|31961|31854|7
1643066960000|2022-01-24 23:29:20|31962|31855|31955|31848|31962|31855|31951.9|31844.9|10
1643066970000|2022-01-24 23:29:30|31953.6|31846.6|31953.3|31846.3|31955.4|31848.4|31952.7|31845.7|16
1643066980000|2022-01-24 23:29:40|31954.5|31847.5|31953.6|31846.6|31954.5|31847.5|31951.9|31844.9|16
1643066990000|2022-01-24 23:29:50|31955.5|31848.5|31954.4|31847.4|31963.1|31856.1|31952.4|31845.4|12
1643067000000|2022-01-24 23:30:00|31962.8|31855.8|31964.7|31857.7|31965.4|31858.4|31957.9|31850.9|17
1643067010000|2022-01-24 23:30:10|31965.2|31858.2|31954|31847|31965.2|31858.2|31953.4|31846.4|13
1643067020000|2022-01-24 23:30:20|31957.6|31850.6|31955.4|31848.4|31964.2|31857.2|31955.4|31848.4|15
1643067030000|2022-01-24 23:30:30|31950.6|31843.6|31954.7|31847.7|31956.5|31849.5|31950.6|31843.6|13
1643067040000|2022-01-24 23:30:40|31953|31846|31957.6|31850.6|31958.2|31851.2|31953|31846|13
1643067050000|2022-01-24 23:30:50|31956.6|31849.6|31966|31859|31966.8|31859.8|31956.6|31849.6|12
1643067060000|2022-01-24 23:31:00|31965.4|31858.4|31957.7|31850.7|31965.4|31858.4|31955.2|31848.2|9
1643067070000|2022-01-24 23:31:10|31959.4|31852.4|31956.8|31849.8|31960.7|31853.7|31956.4|31849.4|8
1643067080000|2022-01-24 23:31:20|31957.3|31850.3|31956.6|31849.6|31957.3|31850.3|31954.5|31847.5|5
1643067090000|2022-01-24 23:31:30|31954.1|31847.1|31960|31853|31960.5|31853.5|31952.4|31845.4|11
1643067100000|2022-01-24 23:31:40|31960.6|31853.6|31962.3|31855.3|31962.3|31855.3|31957|31850|7
1643067110000|2022-01-24 23:31:50|31958.1|31851.1|31959.1|31852.1|31959.6|31852.6|31955.7|31848.7|9
1643067120000|2022-01-24 23:32:00|31957.4|31850.4|31959.2|31852.2|31959.8|31852.8|31957.4|31850.4|7
1643067130000|2022-01-24 23:32:10|31956.6|31849.6|31956.3|31849.3|31956.6|31849.6|31950.9|31843.9|9
1643067140000|2022-01-24 23:32:20|31953.8|31846.8|31956.1|31849.1|31957.4|31850.4|31952.7|31845.7|12
1643067150000|2022-01-24 23:32:30|31955.3|31848.3|31957.9|31850.9|31957.9|31850.9|31954.6|31847.6|9
1643067160000|2022-01-24 23:32:40|31958.6|31851.6|31965.1|31858.1|31966.4|31859.4|31957.9|31850.9|8
1643067170000|2022-01-24 23:32:50|31958.8|31851.8|31960.5|31853.5|31963.3|31856.3|31958.8|31851.8|12
1643067180000|2022-01-24 23:33:00|31958.4|31851.4|31958.6|31851.6|31960.6|31853.6|31957.9|31850.9|5
1643067190000|2022-01-24 23:33:10|31955.9|31848.9|31956.6|31849.6|31957.9|31850.9|31955.2|31848.2|10
1643067200000|2022-01-24 23:33:20|31953|31846|31957.5|31850.5|31957.5|31850.5|31952.6|31845.6|12
1643067210000|2022-01-24 23:33:30|31955.8|31848.8|31965.7|31861.9|31965.7|31861.9|31955.3|31848.3|6
1643067220000|2022-01-24 23:33:40|31965.1|31861.1|31962.1|31860|31965.1|31861.1|31954.9|31852.9|11
1643067230000|2022-01-24 23:33:50|31961.3|31859.3|31965.5|31861.1|31965.5|31861.1|31961.3|31859.3|4
1643067240000|2022-01-24 23:34:00|31965.7|31862.5|31955.9|31848.9|31965.8|31863.3|31954.8|31847.8|7
1643067250000|2022-01-24 23:34:10|31956|31849|31954.5|31847.5|31956|31849|31950.9|31843.9|10
1643067260000|2022-01-24 23:34:20|31955.6|31848.6|31952.5|31845.5|31955.6|31848.6|31952.5|31845.5|8
1643067270000|2022-01-24 23:34:30|31954.1|31847.1|31965.9|31858.9|31966.1|31859.8|31953.1|31846.1|13
1643067280000|2022-01-24 23:34:40|31966.1|31859.1|31965.1|31858.1|31966.1|31859.1|31964.6|31857.6|6
1643067290000|2022-01-24 23:34:50|31956.6|31851.5|31956.5|31849.5|31966.1|31859.8|31954.8|31847.8|12
1643067300000|2022-01-24 23:35:00|31959.8|31852.8|31956.1|31849.1|31961|31854|31956.1|31849.1|5
1643067310000|2022-01-24 23:35:10|31955.4|31848.4|31957.6|31850.6|31957.6|31850.6|31952.4|31845.4|11
1643067320000|2022-01-24 23:35:20|31956.6|31849.6|31961|31854|31961|31854|31955.6|31848.6|7
1643067330000|2022-01-24 23:35:30|31954.8|31847.8|31956.7|31849.7|31956.7|31849.7|31953.9|31846.9|4
1643067340000|2022-01-24 23:35:40|31958.3|31851.3|31958.5|31851.5|31961.6|31854.6|31956.3|31849.3|11
1643067350000|2022-01-24 23:35:50|31959.7|31852.7|31956|31849|31959.7|31852.7|31956|31849|5
1643067360000|2022-01-24 23:36:00|31957.7|31850.7|31960.2|31859|31961.9|31859.2|31952.2|31848.6|9
1643067370000|2022-01-24 23:36:10|31958|31864.8|31965.1|31861.6|31965.3|31865.8|31958|31861.6|7
1643067380000|2022-01-24 23:36:20|31964.6|31862.3|31964.6|31861.6|31964.6|31862.3|31964.6|31861.6|2
1643067390000|2022-01-24 23:36:30|31965.2|31862.3|31957.7|31852.6|31965.2|31862.3|31957.7|31852.1|5
1643067400000|2022-01-24 23:36:40|31960.3|31853.7|31964.7|31858.6|31964.7|31858.6|31960.3|31853.7|2
1643067410000|2022-01-24 23:36:50|31954.9|31847.9|31963|31861.6|31965.5|31862.2|31950.9|31847.9|14
1643067420000|2022-01-24 23:37:00|31963.9|31861.1|31965.4|31860.1|31966|31863.6|31963.7|31859.2|16
1643067430000|2022-01-24 23:37:10|31964.5|31860.5|31964.2|31860.1|31965.6|31860.5|31964.1|31858.6|5
1643067440000|2022-01-24 23:37:20|31963.5|31861.3|31963|31856|31965.2|31861.3|31959.9|31855.2|7
1643067450000|2022-01-24 23:37:30|31962.3|31855.3|31962.4|31855.4|31962.9|31855.9|31962.3|31855.3|3
1643067460000|2022-01-24 23:37:40|31955.6|31848.6|31960.9|31853.9|31960.9|31853.9|31955|31848|9
1643067470000|2022-01-24 23:37:50|31958.3|31851.3|31965.4|31858.4|31965.4|31862.7|31956.9|31849.9|9
1643067480000|2022-01-24 23:38:00|31965.3|31858.3|31962.9|31855.9|31966.3|31859.9|31960.2|31853.2|8
1643067490000|2022-01-24 23:38:10|31962.1|31855.1|31963.1|31856.1|31963.1|31856.1|31962|31855|7
1643067500000|2022-01-24 23:38:20|31956.2|31849.2|31956.3|31849.3|31958.5|31851.5|31955.1|31848.1|4
1643067510000|2022-01-24 23:38:30|31957.6|31850.6|31953.2|31846.2|31957.6|31850.6|31953.2|31846.2|5
1643067520000|2022-01-24 23:38:40|31955.5|31848.5|31963.4|31860.3|31963.4|31860.3|31954.4|31847.4|6
1643067530000|2022-01-24 23:38:50|31965.3|31860.4|31962.3|31855.3|31965.8|31860.4|31956.3|31854.1|10
1643067540000|2022-01-24 23:39:00|31963.6|31859.4|31963.8|31856.8|31964.9|31859.4|31963.6|31856.8|10
1643067550000|2022-01-24 23:39:10|31963.4|31856.4|31960.5|31854.2|31963.6|31856.7|31958.1|31853.9|5
1643067560000|2022-01-24 23:39:20|31959.6|31853.1|31956.3|31849.3|31960.5|31854.2|31953.8|31846.8|5
1643067570000|2022-01-24 23:39:30|31956.9|31849.9|31955.1|31848.1|31958.7|31851.7|31955.1|31848.1|3
1643067580000|2022-01-24 23:39:40|31957.6|31850.6|31960.5|31861.5|31961.8|31863.7|31947.5|31850.6|9
1643067590000|2022-01-24 23:39:50|31965.1|31863.8|31965.1|31862.6|31966.7|31863.8|31965.1|31862.6|4
1643067600000|2022-01-24 23:40:00|31966.7|31863.3|31962|31855|31966.7|31863.3|31956.8|31854.6|7
1643067610000|2022-01-24 23:40:10|31962.9|31856.3|31965.4|31858.4|31966.4|31864.7|31961.2|31856.3|11
1643067620000|2022-01-24 23:40:20|31966|31859|31961.8|31854.8|31966|31859|31956.5|31851.5|10
1643067630000|2022-01-24 23:40:30|31962.4|31855.4|31962|31858.5|31962.8|31858.5|31961.7|31854.7|6
1643067640000|2022-01-24 23:40:40|31961.6|31858.2|31962.1|31855.1|31962.8|31858.2|31954.5|31853.4|8
1643067650000|2022-01-24 23:40:50|31963.3|31856.3|31963|31856|31963.3|31856.3|31961.9|31854.9|14
1643067660000|2022-01-24 23:41:00|31958.9|31852.1|31966.6|31859.6|31967|31860|31954.5|31847.5|10
1643067670000|2022-01-24 23:41:10|31966.4|31860.2|31967|31860|31967|31860.2|31966.4|31859.5|4
1643067680000|2022-01-24 23:41:20|31954.9|31853|31966|31859|31967|31861.5|31954.9|31851.9|8
1643067690000|2022-01-24 23:41:30|31965.4|31858.4|31960.6|31856.2|31966|31865.8|31956.3|31855.3|9
1643067700000|2022-01-24 23:41:40|31962.7|31857|31963.1|31856.1|31963.1|31857.9|31961.4|31856.1|8
1643067710000|2022-01-24 23:41:50|31966.3|31859.3|31965.8|31858.8|31966.8|31860.5|31965.8|31858.8|7
1643067720000|2022-01-24 23:42:00|31965.6|31858.6|31956.8|31849.8|31965.6|31858.6|31954.7|31847.7|6
1643067730000|2022-01-24 23:42:10|31956.4|31849.4|31958.8|31851.8|31958.8|31851.8|31956.4|31849.4|4
1643067740000|2022-01-24 23:42:20|31960.3|31853.3|31962.9|31866.3|31962.9|31870.6|31955.2|31851.8|6
1643067750000|2022-01-24 23:42:30|31962.7|31867.9|31962.6|31855.6|31965.6|31867.9|31960.4|31853.4|10
1643067760000|2022-01-24 23:42:40|31962|31855|31964.4|31857.8|31964.7|31860.9|31962|31855|9
1643067770000|2022-01-24 23:42:50|31964.3|31857.7|31960.4|31856.5|31964.3|31857.7|31958.6|31855.5|8
1643067780000|2022-01-24 23:43:00|31961.2|31854.2|31961.9|31854.9|31967.2|31860.2|31958.2|31851.2|25
1643067790000|2022-01-24 23:43:10|31958|31851|31965.9|31858.9|31965.9|31858.9|31956.4|31849.4|8
1643067800000|2022-01-24 23:43:20|31965.7|31858.7|31964.1|31857.1|31965.7|31866.6|31957.6|31857.1|9
1643067810000|2022-01-24 23:43:30|31964|31857.3|31965.5|31858.5|31966.4|31859.4|31963.8|31857.3|9
1643067820000|2022-01-24 23:43:40|31965.9|31858.9|31963|31858.7|31966.8|31859.8|31960.9|31857|10
1643067830000|2022-01-24 23:43:50|31962.4|31855.4|31959.1|31852.1|31962.4|31855.4|31957.5|31850.5|6
1643067840000|2022-01-24 23:44:00|31954.5|31847.5|31955.6|31848.6|31958|31851|31954.5|31847.5|6
1643067850000|2022-01-24 23:44:10|31956.4|31849.4|31960.2|31866.6|31960.2|31868.4|31955.5|31848.5|10
1643067860000|2022-01-24 23:44:20|31962.3|31865.5|31963.9|31856.9|31965.1|31865.5|31959.3|31856.9|10
1643067870000|2022-01-24 23:44:30|31964.3|31857.8|31962.9|31855.9|31966.2|31867.5|31951.5|31855.9|15
1643067880000|2022-01-24 23:44:40|31962.5|31855.5|31965.4|31858.4|31965.4|31858.4|31962.5|31855.5|5
1643067890000|2022-01-24 23:44:50|31955.6|31858.8|31961.7|31858.1|31961.7|31858.8|31955.6|31858|5
1643067900000|2022-01-24 23:45:00|31961.6|31861.2|31964.5|31857.5|31964.5|31861.4|31956.2|31850.6|11
1643067910000|2022-01-24 23:45:10|31964.1|31858.5|31963.8|31859.6|31964.7|31859.6|31963.6|31856.9|10
1643067920000|2022-01-24 23:45:20|31963.3|31860.7|31962.1|31861.3|31965|31868.1|31955.9|31856.5|16
1643067930000|2022-01-24 23:45:30|31962.2|31857.3|31961.9|31861.1|31963.4|31861.4|31961.9|31857.3|6
1643067940000|2022-01-24 23:45:40|31960.4|31862.6|31960.2|31859.9|31961.5|31863|31958.9|31857.8|6
1643067950000|2022-01-24 23:45:50|31956.1|31856.7|31957|31857.1|31958|31857.6|31956.1|31856.7|5
1643067960000|2022-01-24 23:46:00|31960.2|31853.2|31962.5|31855.5|31963|31856|31960.2|31853.2|7
1643067970000|2022-01-24 23:46:10|31962.4|31855.4|31963.4|31856.4|31963.4|31856.4|31962.4|31855.4|4
1643067980000|2022-01-24 23:46:20|31963.5|31856.5|31961.6|31854.6|31964|31866|31950.4|31854.6|14
1643067990000|2022-01-24 23:46:30|31961.5|31854.5|31963.5|31856.5|31964.6|31857.6|31961.5|31854.5|9
1643068000000|2022-01-24 23:46:40|31957.1|31857.8|31959.7|31858.6|31960.9|31858.8|31957.1|31857.8|6
1643068010000|2022-01-24 23:46:50|31957.1|31861.3|31961|31861.5|31961|31861.5|31957.1|31861.3|7
1643068020000|2022-01-24 23:47:00|31956.9|31861.2|31962.6|31865|31965.9|31865.8|31956.7|31861.1|11
1643068030000|2022-01-24 23:47:10|31961.4|31864.1|31958.1|31865.1|31962.9|31872.6|31954.8|31862|10
1643068040000|2022-01-24 23:47:20|31958.8|31863.7|31961.8|31854.8|31961.8|31865|31957.2|31854.8|10
1643068050000|2022-01-24 23:47:30|31960.4|31857|31962.3|31855.3|31963|31857.1|31960.4|31855.2|9
1643068060000|2022-01-24 23:47:40|31957.6|31857.2|31959|31862.1|31960.9|31862.1|31957.6|31856.7|6
1643068070000|2022-01-24 23:47:50|31964.2|31857.2|31964.2|31857.2|31964.2|31857.2|31964.2|31857.2|1
1643068080000|2022-01-24 23:48:00|31962|31855|31963.2|31856.2|31963.2|31856.2|31962|31855|5
1643068090000|2022-01-24 23:48:10|31963.9|31856.9|31948.2|31865.3|31963.9|31868.4|31948.2|31856.9|6
1643068100000|2022-01-24 23:48:20|31953.4|31866.6|31957.6|31867.4|31957.8|31867.4|31946.4|31866.6|5
1643068110000|2022-01-24 23:48:30|31955.4|31867.9|31958.4|31855.5|31962.4|31867.9|31954.6|31855.3|9
1643068120000|2022-01-24 23:48:40|31958.5|31851.5|31962.5|31862.7|31963.4|31862.7|31958.5|31851.5|4
1643068130000|2022-01-24 23:48:50|31965.7|31858.9|31963.9|31856.9|31965.7|31859.6|31962.1|31856.9|5
1643068140000|2022-01-24 23:49:00|31963.7|31856.7|31948.3|31867.1|31964.2|31868.1|31947.3|31856.7|11
1643068150000|2022-01-24 23:49:10|31950.1|31866.7|31964.5|31857.5|31964.5|31870.6|31949.9|31854.8|18
1643068160000|2022-01-24 23:49:20|31963.4|31856.4|31962.6|31855.6|31963.4|31872.1|31953.4|31855.6|5
1643068170000|2022-01-24 23:49:30|31960.8|31859.4|31961.8|31859.2|31963.3|31859.4|31960.8|31856.3|6
1643068180000|2022-01-24 23:49:40|31958.9|31862.9|31960.3|31857|31963.3|31862.9|31956.4|31855.6|9
1643068190000|2022-01-24 23:49:50|31959.8|31858.2|31965|31865.1|31965|31865.5|31958.2|31858.2|9
1643068200000|2022-01-24 23:50:00|31962.3|31866|31961.5|31859.4|31965.4|31866|31952.5|31856.5|11
1643068210000|2022-01-24 23:50:10|31963.8|31860.5|31956.5|31866.8|31963.8|31869.7|31954.1|31859.8|6
1643068220000|2022-01-24 23:50:20|31959.6|31866|31957.6|31863|31960.4|31866.6|31956.6|31859.7|8
1643068230000|2022-01-24 23:50:30|31958|31861.4|31962|31856.5|31962|31861.4|31958|31856.5|7
1643068240000|2022-01-24 23:50:40|31959.4|31859.3|31962.9|31860.4|31962.9|31860.4|31958.1|31859.3|4
1643068250000|2022-01-24 23:50:50|31963.4|31856.5|31954.2|31864.1|31963.5|31865|31953|31856.5|9
1643068260000|2022-01-24 23:51:00|31953.9|31863.5|31953.6|31865.7|31958.7|31867.3|31953.1|31863.4|12
1643068270000|2022-01-24 23:51:10|31954|31865.4|31953.7|31862.7|31957.6|31865.4|31948.6|31858|8
1643068280000|2022-01-24 23:51:20|31955.6|31860.4|31956.9|31859.6|31959.3|31860.4|31955.6|31858.8|4
1643068290000|2022-01-24 23:51:30|31959.6|31859.3|31955.1|31856.6|31959.6|31859.6|31954.6|31855.7|9
1643068300000|2022-01-24 23:51:40|31954.7|31861.7|31961.5|31863.4|31963.2|31864.6|31954.7|31855.2|7
1643068310000|2022-01-24 23:51:50|31961.6|31863.5|31958|31857.8|31961.6|31863.5|31948.9|31852.5|10
1643068320000|2022-01-24 23:52:00|31945.9|31869.4|31960.1|31860.6|31961|31869.5|31945.9|31858.4|9
1643068330000|2022-01-24 23:52:10|31958.2|31863.4|31960|31860.4|31960.9|31863.6|31958.2|31858.2|8
1643068340000|2022-01-24 23:52:20|31959.9|31860.3|31959.4|31854.4|31960.8|31861.5|31955.9|31854.4|13
1643068350000|2022-01-24 23:52:30|31958.7|31855.5|31961|31854|31961.9|31856.3|31958.7|31853.8|9
1643068360000|2022-01-24 23:52:40|31960.6|31853.6|31959.5|31858.4|31961.9|31858.4|31959.5|31853.1|11
1643068370000|2022-01-24 23:52:50|31959.6|31858.8|31954.8|31864|31961.4|31864.9|31947.1|31852.2|10
1643068380000|2022-01-24 23:53:00|31954.3|31862.5|31957.1|31856|31957.1|31862.5|31954.3|31856|5
1643068390000|2022-01-24 23:53:10|31955.7|31858.1|31961.4|31855.5|31961.4|31861.3|31954.8|31855.5|7
1643068400000|2022-01-24 23:53:20|31961.6|31854.6|31953|31859.9|31961.6|31859.9|31953|31854.6|5
1643068410000|2022-01-24 23:53:30|31954.6|31860.1|31961.2|31854.2|31961.7|31860.1|31954.6|31853.4|7
1643068420000|2022-01-24 23:53:40|31961.6|31855.7|31956.5|31860.1|31961.7|31860.1|31952.4|31854.7|9
1643068430000|2022-01-24 23:53:50|31960.6|31853.6|31959.1|31861.6|31961.2|31866.8|31953.5|31853.5|7
1643068440000|2022-01-24 23:54:00|31957.3|31861.4|31958.8|31859.1|31959.4|31861.4|31953.6|31855.6|11
1643068450000|2022-01-24 23:54:10|31960.3|31855.8|31958.6|31858.1|31960.3|31858.5|31958.4|31855.1|15
1643068460000|2022-01-24 23:54:20|31958.8|31856.5|31954.7|31860.1|31958.8|31861.6|31949.8|31856.5|7
1643068470000|2022-01-24 23:54:30|31951.8|31863.2|31957.4|31862.9|31957.4|31863.2|31951.8|31861.6|7
1643068480000|2022-01-24 23:54:40|31957.2|31862.5|31954.1|31861.5|31961.3|31863.5|31952|31854.1|10
1643068490000|2022-01-24 23:54:50|31952.1|31862.6|31956.9|31867.3|31956.9|31867.3|31952.1|31860.7|6
1643068500000|2022-01-24 23:55:00|31955.9|31866.2|31965.6|31862.2|31965.6|31867.3|31955.5|31858.1|12
1643068510000|2022-01-24 23:55:10|31965.2|31862.3|31957.6|31862.1|31965.2|31862.8|31956|31860.7|9
1643068520000|2022-01-24 23:55:20|31955|31861.8|31957.5|31850.5|31958.3|31863|31954.9|31850.5|9
1643068530000|2022-01-24 23:55:30|31956.7|31861|31961.1|31855|31962.2|31865.2|31954.8|31850.1|18
1643068540000|2022-01-24 23:55:40|31960.9|31853.9|31956.2|31862|31961.6|31864.4|31953.5|31853.1|9
1643068550000|2022-01-24 23:55:50|31958.4|31862.3|31957.6|31860.8|31958.5|31862.5|31953.5|31860.8|7
1643068560000|2022-01-24 23:56:00|31956.2|31860.7|31957.3|31855.7|31959.8|31860.7|31956.2|31852.7|7
1643068570000|2022-01-24 23:56:10|31957.2|31854.9|31959.5|31852.5|31961.3|31854.9|31957.2|31852.5|4
1643068580000|2022-01-24 23:56:20|31959.7|31852.7|31954.8|31862.2|31960.1|31862.2|31948.3|31852|6
1643068590000|2022-01-24 23:56:30|31957.9|31857.6|31955.3|31865.7|31962.5|31867|31954.9|31855.5|11
1643068600000|2022-01-24 23:56:40|31955.5|31865.1|31954.8|31861.2|31957.5|31865.1|31952.2|31857.9|9
1643068610000|2022-01-24 23:56:50|31953.9|31861.3|31953.9|31861.2|31953.9|31861.3|31953.5|31861.2|3
1643068620000|2022-01-24 23:57:00|31956.7|31857.7|31957.8|31855|31959|31859.2|31954.6|31855|6
1643068630000|2022-01-24 23:57:10|31959.2|31856|31959.6|31857.7|31961.8|31866.5|31951.7|31854.8|14
1643068640000|2022-01-24 23:57:20|31959|31859.6|31958.7|31855.5|31960|31859.9|31952.6|31855.5|12
1643068650000|2022-01-24 23:57:30|31959|31856.9|31958.1|31856|31959.8|31858.3|31957.5|31853.9|8
1643068660000|2022-01-24 23:57:40|31956.4|31858.8|31954.4|31858|31958|31859|31953.2|31858|7
1643068670000|2022-01-24 23:57:50|31955.9|31857.4|31965.4|31858.4|31968.9|31861.9|31949.6|31857.4|6
1643068680000|2022-01-24 23:58:00|31964.8|31857.8|31949.2|31863.2|31964.8|31866.3|31945.4|31856.8|7
1643068690000|2022-01-24 23:58:10|31949.4|31863.3|31955.9|31865.2|31965.2|31865.5|31949.4|31861.9|12
1643068700000|2022-01-24 23:58:20|31960.3|31858|31959.4|31860.1|31960.4|31860.1|31959.4|31858|5
1643068710000|2022-01-24 23:58:30|31959.1|31860.2|31956.9|31854.8|31960.1|31860.6|31956.3|31854.8|11
1643068720000|2022-01-24 23:58:40|31957.9|31855.3|31959.4|31862.9|31961.8|31864.9|31951.2|31855.3|10
1643068730000|2022-01-24 23:58:50|31959.8|31863.3|31960.9|31853.9|31960.9|31863.3|31956.1|31853.9|6
1643068740000|2022-01-24 23:59:00|31960.5|31855|31961.2|31854.2|31961.4|31862.4|31952.3|31854.1|13
1643068750000|2022-01-24 23:59:10|31961.1|31854.1|31959.5|31852.5|31961.3|31855.9|31957|31852.5|8
1643068760000|2022-01-24 23:59:20|31959.4|31852.4|31957.1|31858|31959.9|31858|31957.1|31852.4|5
1643068770000|2022-01-24 23:59:30|31959.9|31852.9|31953.3|31861.5|31959.9|31861.5|31953.3|31852.9|6
1643068780000|2022-01-24 23:59:40|31953.2|31860.1|31953.4|31859.7|31953.4|31860.3|31953.2|31859.5|4
1643068790000|2022-01-24 23:59:50|31958.6|31851.6|31954.6|31858.7|31961.1|31860.8|31953|31851.6|12
1643068800000|2022-01-25 00:00:00|31951.7|31859|31960.9|31854.5|31961.2|31864.1|31951.4|31852.5|28
1643068810000|2022-01-25 00:00:10|31961.1|31854.1|31961.8|31860|31962.9|31860|31957.1|31854|23
1643068820000|2022-01-25 00:00:20|31962.4|31859.8|31964.3|31857.3|31964.3|31864.7|31959|31854.2|18
1643068830000|2022-01-25 00:00:30|31965.1|31858.1|31957.3|31864.7|31965.1|31866.9|31951.6|31856.6|26
1643068840000|2022-01-25 00:00:40|31961.6|31854.6|31963.1|31858|31964.1|31861.2|31959|31854.6|15
1643068850000|2022-01-25 00:00:50|31963|31858.1|31958.1|31861.6|31963.9|31864.3|31953.9|31856.7|16
1643068860000|2022-01-25 00:01:00|31958|31863|31961.8|31858.2|31961.8|31863.2|31957.2|31858.2|12
1643068870000|2022-01-25 00:01:10|31962|31864.5|31963|31866.6|31965.2|31870.6|31959.6|31862|23
1643068880000|2022-01-25 00:01:20|31964|31864.8|31954.8|31869.7|31964.6|31869.7|31946.6|31862.9|13
1643068890000|2022-01-25 00:01:30|31961.9|31859.9|31962.6|31862.1|31965.3|31872|31956.6|31856.8|23
1643068900000|2022-01-25 00:01:40|31961.7|31863|31959.3|31866.5|31963.2|31867|31958.2|31861.1|17
1643068910000|2022-01-25 00:01:50|31959.9|31865.6|31957.3|31864.9|31962.8|31868.8|31951.5|31861.6|12
1643068920000|2022-01-25 00:02:00|31956.2|31866.6|31960.4|31872.8|31964.8|31873.3|31956|31858.6|16
1643068930000|2022-01-25 00:02:10|31958.5|31873.7|31963.8|31861.8|31965.3|31873.7|31958.5|31857|21
1643068940000|2022-01-25 00:02:20|31955.6|31867.6|31955.2|31873.9|31957.5|31876.8|31951.4|31867.6|20
1643068950000|2022-01-25 00:02:30|31954.9|31874|31957.7|31870.3|31960.2|31875.3|31954.9|31867.3|16
1643068960000|2022-01-25 00:02:40|31957.8|31870.4|31960.5|31867.6|31968.2|31874.9|31952.7|31860.1|21
1643068970000|2022-01-25 00:02:50|31962.9|31865.1|31954|31873.6|31964.6|31873.6|31954|31862.1|15
1643068980000|2022-01-25 00:03:00|31953.4|31869.8|31957.2|31869.6|31958.7|31873.3|31952.6|31866.9|22
1643068990000|2022-01-25 00:03:10|31956.3|31870.6|31960.3|31865.6|31962|31870.7|31956.3|31863.2|19
1643069000000|2022-01-25 00:03:20|31961.4|31870.4|31954.7|31873.3|31965.4|31879.2|31953|31864.2|18
1643069010000|2022-01-25 00:03:30|31953.8|31874.5|31963.2|31869|31968.1|31874.5|31953.8|31860.2|18
1643069020000|2022-01-25 00:03:40|31966.6|31863|31962.9|31873.7|31966.6|31880.5|31954.6|31863|21
1643069030000|2022-01-25 00:03:50|31963.8|31872.5|31968.4|31864|31968.5|31874.3|31962.8|31864|18
1643069040000|2022-01-25 00:04:00|31969.6|31862.7|31969.1|31864.7|31970|31867.4|31967.1|31862.7|13
1643069050000|2022-01-25 00:04:10|31969.4|31864.3|31959.6|31872.5|31969.4|31872.5|31956|31864.3|17
1643069060000|2022-01-25 00:04:20|31961.9|31868.3|31967.5|31862.2|31967.9|31868.3|31961.9|31859.5|16
1643069070000|2022-01-25 00:04:30|31967.3|31860.3|31971.3|31864.3|31978.3|31879.5|31964.6|31860.3|20
1643069080000|2022-01-25 00:04:40|31967.5|31860.5|31973.2|31866.2|31975.6|31868.6|31967.5|31860.5|22
1643069090000|2022-01-25 00:04:50|31972.6|31865.6|31974.2|31867.2|31975.5|31868.5|31972.1|31865.1|15
1643069100000|2022-01-25 00:05:00|31974.4|31867.4|31973.3|31866.3|31974.4|31867.4|31970.9|31863.9|23
1643069110000|2022-01-25 00:05:10|31973.1|31866.1|31980.8|31873.8|31980.8|31873.8|31972.1|31865.1|13
1643069120000|2022-01-25 00:05:20|31980.4|31873.4|31968.9|31877.3|31982.1|31878.6|31968.9|31870.9|15
1643069130000|2022-01-25 00:05:30|31973.9|31886|31973|31866|31982.5|31886|31973|31866|25
1643069140000|2022-01-25 00:05:40|31973.5|31866.5|31971.9|31864.9|31976.3|31869.3|31971.9|31864.9|18
1643069150000|2022-01-25 00:05:50|31971.3|31864.3|31972.1|31865.1|31973.5|31866.5|31971.3|31864.3|11
1643069160000|2022-01-25 00:06:00|31971.9|31864.9|31982.2|31875.7|31982.2|31879.4|31971.9|31864.9|18
1643069170000|2022-01-25 00:06:10|31979.8|31879.5|31982.3|31880.1|31983.6|31880.4|31979.2|31872.2|16
1643069180000|2022-01-25 00:06:20|31982.9|31875.9|31970.4|31884.5|31984|31887.1|31970.4|31875.9|10
1643069190000|2022-01-25 00:06:30|31969.6|31886.9|31971.5|31879.5|31976.2|31888|31965.9|31874|25
1643069200000|2022-01-25 00:06:40|31972.7|31880.2|31975.4|31879.9|31978.9|31880.2|31970.9|31876|15
1643069210000|2022-01-25 00:06:50|31977.1|31875.9|31969.9|31874.3|31977.1|31878.3|31963.9|31872.7|12
1643069220000|2022-01-25 00:07:00|31969.8|31873.8|31975.2|31878.5|31981|31888.6|31968.3|31872.4|25
1643069230000|2022-01-25 00:07:10|31977.2|31878.7|31974.7|31876.1|31977.2|31880.2|31971.9|31870.5|18
1643069240000|2022-01-25 00:07:20|31975.9|31874.6|31971.1|31878.6|31976|31880.3|31962.1|31868.3|14
1643069250000|2022-01-25 00:07:30|31966.1|31871|31974.7|31875|31978.4|31878.2|31966.1|31870.5|14
1643069260000|2022-01-25 00:07:40|31974|31872.2|31965|31875.4|31974|31877.9|31964.9|31872.2|10
1643069270000|2022-01-25 00:07:50|31968|31875.8|31973.1|31871.1|31974.2|31875.8|31968|31868.2|9
1643069280000|2022-01-25 00:08:00|31973|31873.4|31971.7|31876.8|31974.8|31876.8|31970.3|31872.8|15
1643069290000|2022-01-25 00:08:10|31974.6|31874.9|31964.3|31876.1|31976|31878.5|31961.3|31873.4|11
1643069300000|2022-01-25 00:08:20|31960.7|31881.2|31971.4|31875.7|31972.1|31882.4|31960.5|31874.7|11
1643069310000|2022-01-25 00:08:30|31968.2|31877.4|31956.9|31877.8|31970.5|31886|31954.9|31875.1|13
1643069320000|2022-01-25 00:08:40|31957.1|31879|31958.4|31880.2|31967.6|31880.2|31957.1|31873.1|9
1643069330000|2022-01-25 00:08:50|31967.4|31881.5|31974.9|31887.9|31977|31887.9|31967.4|31879.9|7
1643069340000|2022-01-25 00:09:00|31976.9|31888.1|31974.6|31875.8|31976.9|31888.4|31961.1|31872.3|15
1643069350000|2022-01-25 00:09:10|31970.8|31879.2|31973.1|31875.6|31976.3|31879.2|31967.7|31871.8|17
1643069360000|2022-01-25 00:09:20|31971.5|31875.8|31968.8|31875.3|31974.7|31879.4|31967|31873.6|19
1643069370000|2022-01-25 00:09:30|31969.9|31875.7|31965|31877.4|31975.3|31879.6|31965|31872.5|17
1643069380000|2022-01-25 00:09:40|31970.7|31876.2|31975.6|31875.6|31976.7|31879.9|31968.4|31873.1|15
1643069390000|2022-01-25 00:09:50|31974.4|31877.8|31955.7|31885.9|31980.4|31885.9|31955.7|31875.5|7
1643069400000|2022-01-25 00:10:00|31957.9|31886.3|31975.8|31877.2|31980.5|31891|31957.9|31873|20
1643069410000|2022-01-25 00:10:10|31975.7|31876.2|31967.3|31878.5|31979.3|31879.3|31964|31873.9|13
1643069420000|2022-01-25 00:10:20|31969.7|31879|31972.8|31878.4|31975.1|31879|31969.7|31874.3|8
1643069430000|2022-01-25 00:10:30|31974.1|31877|31961.4|31879.2|31980.9|31882.5|31961.4|31874.8|12
1643069440000|2022-01-25 00:10:40|31970.3|31878.4|31977|31880.8|31980.8|31882.9|31967.3|31873.9|18
1643069450000|2022-01-25 00:10:50|31979|31879.2|31963.8|31883.7|31979|31890.1|31963.8|31879.2|12
1643069460000|2022-01-25 00:11:00|31962.8|31887.2|31973|31877.2|31973.4|31889.2|31962.8|31875.9|14
1643069470000|2022-01-25 00:11:10|31972.4|31878.7|31971.3|31881.3|31973.9|31881.3|31969.9|31878.7|7
1643069480000|2022-01-25 00:11:20|31970.1|31879.6|31968.1|31883.5|31974.6|31893.4|31959.9|31879.6|11
1643069490000|2022-01-25 00:11:30|31970.5|31883|31980.2|31876.4|31981.4|31886.4|31968.9|31874.4|9
1643069500000|2022-01-25 00:11:40|31977.1|31880|31970.2|31882.6|31982.1|31895.4|31963.1|31875.1|18
1643069510000|2022-01-25 00:11:50|31978.4|31883.5|31966.8|31882.1|31978.4|31891.3|31964|31876.7|32
1643069520000|2022-01-25 00:12:00|31968.8|31881.5|31968.1|31886.4|31973.2|31887.3|31962.7|31877.2|24
1643069530000|2022-01-25 00:12:10|31965.8|31887.2|31962.9|31882.2|31972.8|31887.3|31962.9|31875.9|18
1643069540000|2022-01-25 00:12:20|31962.7|31882.7|31971.9|31877.8|31974.7|31883.1|31962.7|31870.6|16
1643069550000|2022-01-25 00:12:30|31972.5|31876.7|31965|31879.1|31975.4|31883.3|31964.6|31871.1|17
1643069560000|2022-01-25 00:12:40|31963.3|31879.9|31968|31876.2|31968.8|31880.2|31963.3|31874.5|12
1643069570000|2022-01-25 00:12:50|31966.7|31876.7|31968.7|31883.4|31969.5|31883.4|31964|31876.7|10
1643069580000|2022-01-25 00:13:00|31972.4|31874.5|31968.6|31871.7|31972.6|31881.6|31962.3|31869.2|15
1643069590000|2022-01-25 00:13:10|31966.5|31875.6|31965.1|31883.1|31971.6|31885.6|31964.9|31874.7|17
1643069600000|2022-01-25 00:13:20|31965|31881.8|31967.7|31882.2|31969.5|31882.7|31965|31877.6|20
1643069610000|2022-01-25 00:13:30|31967.9|31880.9|31963.3|31877.7|31969.9|31881.9|31959.6|31877.6|16
1643069620000|2022-01-25 00:13:40|31964|31879.5|31954.9|31882.5|31967.1|31891.8|31954.9|31873.3|28
1643069630000|2022-01-25 00:13:50|31956.4|31883.1|31959.3|31885.7|31961.7|31885.7|31949.9|31882.2|17
1643069640000|2022-01-25 00:14:00|31957.2|31886.3|31957.7|31881.6|31962.4|31886.3|31957.2|31878.4|13
1643069650000|2022-01-25 00:14:10|31957.6|31881.7|31966.4|31892.9|31966.4|31892.9|31957.6|31878.9|10
1643069660000|2022-01-25 00:14:20|31964.2|31893|31946.8|31889.3|31965.2|31893|31945.9|31885|18
1643069670000|2022-01-25 00:14:30|31946.7|31888.8|31951.8|31887.6|31959.8|31888.8|31946.3|31885.7|16
1643069680000|2022-01-25 00:14:40|31951.6|31887.3|31962.8|31888.2|31966.2|31888.9|31951.6|31885|14
1643069690000|2022-01-25 00:14:50|31961.5|31889.5|31961.4|31881.5|31965.8|31889.9|31960.3|31878.9|17
1643069700000|2022-01-25 00:15:00|31962.5|31881.4|31951.7|31876.2|31964.7|31882.6|31947.9|31867.3|24
1643069710000|2022-01-25 00:15:10|31953.7|31877.6|31956.8|31875.5|31957.3|31878.8|31949.8|31874.7|21
1643069720000|2022-01-25 00:15:20|31956.5|31877.6|31959|31874|31962.1|31878.8|31955.6|31871.3|17
1643069730000|2022-01-25 00:15:30|31958|31874.4|31956.3|31876.7|31962.5|31876.7|31955.9|31872.5|31
1643069740000|2022-01-25 00:15:40|31959.7|31877|31962.2|31875|31963.6|31879.6|31957|31872.4|11
1643069750000|2022-01-25 00:15:50|31960.9|31876.7|31959.8|31882.6|31969.1|31882.6|31959.2|31866.8|11
1643069760000|2022-01-25 00:16:00|31950.6|31883.5|31957.9|31871|31961.1|31883.5|31946.9|31866.3|25
1643069770000|2022-01-25 00:16:10|31956.6|31872.1|31952.6|31874.8|31958.3|31877.3|31951.2|31870.4|13
1643069780000|2022-01-25 00:16:20|31955.3|31873.4|31950.4|31873.1|31960|31874.8|31950.4|31869.1|16
1643069790000|2022-01-25 00:16:30|31952.4|31872.7|31950.8|31875.6|31967.7|31887.7|31950.8|31861.8|17
1643069800000|2022-01-25 00:16:40|31956.6|31873.7|31950.7|31878|31959.9|31880.2|31946|31869.3|20
1643069810000|2022-01-25 00:16:50|31949|31877.6|31953.6|31882.1|31954.3|31882.2|31946.8|31871.3|16
1643069820000|2022-01-25 00:17:00|31955.1|31884.5|31945.4|31881.1|31959.1|31884.5|31944.5|31865|18
1643069830000|2022-01-25 00:17:10|31952.9|31880.1|31949.6|31873.1|31959.2|31881.2|31945.3|31866.7|21
1643069840000|2022-01-25 00:17:20|31948.9|31874.9|31956.2|31868|31956.2|31874.9|31942|31865.2|25
1643069850000|2022-01-25 00:17:30|31960.1|31864.4|31957.5|31862.7|31960.1|31877.9|31950.1|31862.7|17
1643069860000|2022-01-25 00:17:40|31954.2|31866.3|31948.5|31870.6|31956.4|31870.6|31948.3|31864.5|16
1643069870000|2022-01-25 00:17:50|31945.8|31869.5|31944.1|31877.5|31949.9|31878.1|31944.1|31869|18
1643069880000|2022-01-25 00:18:00|31944.5|31877.1|31946.5|31875.5|31952.1|31878|31944.2|31875.5|13
1643069890000|2022-01-25 00:18:10|31948.7|31877|31947.8|31878|31951.5|31878|31946.7|31877|6
1643069900000|2022-01-25 00:18:20|31951.5|31877|31958.5|31884.5|31958.5|31884.5|31946.4|31875.4|10
1643069910000|2022-01-25 00:18:30|31952.1|31884.4|31936.4|31872.8|31958.5|31884.4|31936.4|31872.8|12
1643069920000|2022-01-25 00:18:40|31939.3|31876.3|31943.1|31874.4|31953.6|31878.5|31939.3|31871|6
1643069930000|2022-01-25 00:18:50|31942.5|31875.6|31948.2|31874.3|31948.2|31881.7|31936.1|31874.3|15
1643069940000|2022-01-25 00:19:00|31949.6|31877.1|31947.1|31875.2|31952.2|31877.1|31945.5|31875.2|10
1643069950000|2022-01-25 00:19:10|31945.3|31877.1|31950|31875.9|31950|31877.2|31943.5|31873.5|12
1643069960000|2022-01-25 00:19:20|31947.8|31875.5|31945.8|31877.5|31958.2|31877.5|31927.6|31873.5|10
1643069970000|2022-01-25 00:19:30|31948.5|31877.2|31938.2|31874.2|31952.5|31879.5|31938.2|31874.2|9
1643069980000|2022-01-25 00:19:40|31964|31885.3|31945.2|31879.7|31965.6|31885.3|31936.1|31864.3|18
1643069990000|2022-01-25 00:19:50|31946.6|31879|31944.4|31876.1|31950.6|31879|31939|31865.9|11
1643070000000|2022-01-25 00:20:00|31943.9|31874.2|31951.2|31873.9|31959|31879|31935.2|31862.6|24
1643070010000|2022-01-25 00:20:10|31944.3|31874.5|31946.2|31866.7|31946.2|31878.7|31940.8|31866.7|11
1643070020000|2022-01-25 00:20:20|31947.1|31866.5|31945.7|31869.5|31948.6|31876.3|31944.9|31866.5|22
1643070030000|2022-01-25 00:20:30|31950.6|31871.4|31951.5|31878.8|31955.7|31879.4|31943.8|31869.2|22
1643070040000|2022-01-25 00:20:40|31952.9|31878|31950.9|31872.7|31957.4|31884.1|31946.8|31867.6|20
1643070050000|2022-01-25 00:20:50|31952.2|31873.1|31952.3|31872.4|31954.3|31873.6|31950|31869.1|12
1643070060000|2022-01-25 00:21:00|31953.6|31874.5|31948.2|31871.4|31955.2|31874.5|31948.2|31871.2|12
1643070070000|2022-01-25 00:21:10|31951.6|31872.1|31949.4|31879.5|31951.7|31879.5|31944.7|31871.2|10
1643070080000|2022-01-25 00:21:20|31949.3|31879.4|31955|31872.5|31956.2|31879.4|31949.3|31867.3|14
1643070090000|2022-01-25 00:21:30|31953.4|31872.4|31952.7|31872.3|31958.7|31873.3|31938.4|31862.2|16
1643070100000|2022-01-25 00:21:40|31948|31874.4|31946.8|31878.8|31953.9|31882.7|31942.9|31872.5|14
1643070110000|2022-01-25 00:21:50|31946.5|31878.5|31948.2|31881|31950.3|31882.5|31946.4|31869.9|15
1643070120000|2022-01-25 00:22:00|31947.5|31881.5|31938.2|31879.4|31958.6|31881.5|31938.2|31866.1|18
1643070130000|2022-01-25 00:22:10|31948.2|31880.3|31952.4|31876.7|31958.6|31886.2|31942.7|31867.3|17
1643070140000|2022-01-25 00:22:20|31953.5|31875.4|31951.8|31873.6|31953.5|31876.7|31949.2|31871.9|8
1643070150000|2022-01-25 00:22:30|31950.3|31875|31954.6|31873.6|31955.2|31875.1|31950.3|31873.4|14
1643070160000|2022-01-25 00:22:40|31953.7|31874.8|31948.6|31878|31956.4|31881.6|31948.6|31869.2|16
1643070170000|2022-01-25 00:22:50|31950|31878.8|31953.4|31872.4|31956.2|31880.1|31945.6|31870.2|17
1643070180000|2022-01-25 00:23:00|31953.8|31874|31947|31880.9|31955.4|31881.1|31945.2|31867.2|21
1643070190000|2022-01-25 00:23:10|31945.4|31880.4|31944.1|31882.1|31950.1|31882.8|31943.5|31878.5|16
1643070200000|2022-01-25 00:23:20|31945.7|31882.4|31951.2|31870.5|31951.2|31884.1|31938.9|31870.5|13
1643070210000|2022-01-25 00:23:30|31952.1|31873.6|31945.3|31873.5|31952.1|31874.2|31941.3|31872.7|8
1643070220000|2022-01-25 00:23:40|31947.2|31873.1|31943.6|31874|31948.4|31874.4|31941|31871.7|7
1643070230000|2022-01-25 00:23:50|31946.3|31880.1|31948.5|31884.9|31948.5|31884.9|31940.6|31876.4|12
1643070240000|2022-01-25 00:24:00|31950.9|31879.2|31944.7|31881.5|31950.9|31881.6|31932.8|31878.2|17
1643070250000|2022-01-25 00:24:10|31946.1|31880.9|31945.7|31876.7|31951.5|31880.9|31937.7|31860.6|20
1643070260000|2022-01-25 00:24:20|31946|31874.9|31947.7|31868.1|31952|31878.3|31934.2|31866.2|19
1643070270000|2022-01-25 00:24:30|31947.8|31867.6|31941.7|31871.8|31950.2|31871.8|31941.7|31867.6|8
1643070280000|2022-01-25 00:24:40|31945.1|31869.9|31946|31876.6|31947|31876.6|31941.8|31869.5|11
1643070290000|2022-01-25 00:24:50|31946.9|31875.4|31948.5|31871.3|31951.8|31875.4|31945.5|31864.5|13
1643070300000|2022-01-25 00:25:00|31950.6|31863.2|31945.5|31877.9|31950.6|31878|31937.8|31863.2|17
1643070310000|2022-01-25 00:25:10|31946.9|31876.8|31945.6|31878.3|31947.1|31883|31935.5|31876.6|10
1643070320000|2022-01-25 00:25:20|31943.7|31877.3|31929.1|31879.1|31948.5|31879.3|31929.1|31877.3|11
1643070330000|2022-01-25 00:25:30|31929.6|31879.6|31934.9|31883.4|31934.9|31883.4|31929.6|31879.6|5
1643070340000|2022-01-25 00:25:40|31927.9|31884.3|31941|31871.6|31945.5|31884.3|31927.9|31866.9|8
1643070350000|2022-01-25 00:25:50|31942.6|31868.4|31937.4|31872.6|31942.6|31873|31934.9|31868.4|5
1643070360000|2022-01-25 00:26:00|31947.3|31879.5|31929.8|31879.8|31948|31883.3|31929.8|31878.8|14
1643070370000|2022-01-25 00:26:10|31930.5|31880.3|31935.8|31884.2|31935.8|31884.2|31929.8|31879.8|5
1643070380000|2022-01-25 00:26:20|31935.6|31884|31949.8|31871|31958.4|31884|31935.6|31859.5|11
1643070390000|2022-01-25 00:26:30|31941.4|31878.5|31944.5|31880.6|31949.5|31882.4|31941.4|31873|17
1643070400000|2022-01-25 00:26:40|31947.4|31880|31947.2|31880|31947.4|31880.8|31940.2|31878.9|8
1643070410000|2022-01-25 00:26:50|31944.4|31880.9|31947.1|31874.2|31950.4|31880.9|31944.4|31868.8|11
1643070420000|2022-01-25 00:27:00|31948.4|31873.9|31948|31877.5|31949.4|31878.5|31941.6|31872.8|14
1643070430000|2022-01-25 00:27:10|31949.3|31877.6|31952.4|31873.3|31952.4|31882.1|31945.8|31873.3|15
1643070440000|2022-01-25 00:27:20|31946.6|31877.1|31950|31872.5|31952.6|31878.6|31945.5|31871.3|18
1643070450000|2022-01-25 00:27:30|31945.9|31877.9|31944.5|31882.1|31947.9|31882.2|31942.6|31877.3|14
1643070460000|2022-01-25 00:27:40|31943.2|31881.5|31949.2|31873.6|31950.2|31881.5|31939.9|31871.4|15
1643070470000|2022-01-25 00:27:50|31946.3|31875.4|31953.5|31868|31953.9|31882.3|31944.6|31868|10
1643070480000|2022-01-25 00:28:00|31950.7|31871.6|31945.9|31882.6|31956.6|31882.6|31944.8|31865.5|20
1643070490000|2022-01-25 00:28:10|31943.5|31878.2|31960|31866.5|31960|31883.6|31943.1|31866.5|15
1643070500000|2022-01-25 00:28:20|31952|31890.4|31952.5|31883.2|31954.1|31890.4|31947.3|31879.2|7
1643070510000|2022-01-25 00:28:30|31950.8|31873|31954.6|31868|31954.6|31876.9|31945|31868|9
1643070520000|2022-01-25 00:28:40|31955.9|31867.1|31950.5|31876.1|31956.3|31876.1|31949.3|31858.2|11
1643070530000|2022-01-25 00:28:50|31949.2|31881.7|31948.1|31889.5|31957.4|31889.5|31948.1|31864.1|8
1643070540000|2022-01-25 00:29:00|31958|31887|31946.8|31882.1|31958|31890.2|31935.7|31878.8|12
1643070550000|2022-01-25 00:29:10|31945.4|31883.7|31943.6|31880.6|31945.9|31883.7|31937.6|31880.2|9
1643070560000|2022-01-25 00:29:20|31946.5|31882|31941.3|31880.3|31951.3|31884.2|31939|31876.1|16
1643070570000|2022-01-25 00:29:30|31944.2|31879.5|31947.2|31877.6|31950.8|31882.5|31942.1|31875.9|17
1643070580000|2022-01-25 00:29:40|31947.7|31877.9|31942.1|31877|31952.4|31877.9|31941.7|31866.9|22
1643070590000|2022-01-25 00:29:50|31941.3|31874.8|31940.5|31873.6|31958.8|31881.3|31928.3|31848.3|20
1643070600000|2022-01-25 00:30:00|31951.5|31866.6|31970.4|31879.5|31970.4|31879.5|31935.8|31854.5|37
1643070610000|2022-01-25 00:30:10|31974.8|31867.8|31978.4|31871.4|31981|31874|31974.7|31867.7|33
1643070620000|2022-01-25 00:30:20|31976.3|31869.3|31976.6|31869.6|31978.2|31873.5|31975.4|31868.4|33
1643070630000|2022-01-25 00:30:30|31976.5|31869.5|31974.5|31867.5|31977.1|31870.1|31971.8|31864.8|19
1643070640000|2022-01-25 00:30:40|31974.6|31867.6|31972|31871.3|31975.6|31875.5|31967.1|31867.6|20
1643070650000|2022-01-25 00:30:50|31972.8|31872.7|31976.5|31869.5|31978.1|31885.6|31968.8|31868.2|15
1643070660000|2022-01-25 00:31:00|31976.8|31869.8|31977.5|31870.5|31977.5|31870.5|31974.1|31867.1|16
1643070670000|2022-01-25 00:31:10|31979.4|31872.4|31977.4|31870.4|31979.4|31873.1|31975.4|31868.4|13
1643070680000|2022-01-25 00:31:20|31977.7|31870.7|31975.3|31885.5|31980.1|31885.5|31971.5|31869.6|25
1643070690000|2022-01-25 00:31:30|31972.6|31886.4|31980|31883.8|31981.7|31888.5|31971.1|31874.8|18
1643070700000|2022-01-25 00:31:40|31980.3|31884.6|31980.5|31883.9|31981.4|31888.9|31975.4|31878|22
1643070710000|2022-01-25 00:31:50|31980.7|31883|31969.1|31881.9|31983.8|31886|31969.1|31880.2|11
1643070720000|2022-01-25 00:32:00|31977.3|31881.1|31984.2|31880.3|31985.7|31888.1|31974.8|31874.9|20
1643070730000|2022-01-25 00:32:10|31981.5|31884.8|31975.5|31879.3|31983.3|31889.3|31972.4|31879.3|21
1643070740000|2022-01-25 00:32:20|31978.2|31881.9|31970.3|31889.8|31980.9|31890.4|31970.3|31881.6|16
1643070750000|2022-01-25 00:32:30|31968.4|31891.3|31968.9|31883.3|31980.3|31891.3|31966.4|31878.7|11
1643070760000|2022-01-25 00:32:40|31969|31881.2|31974.5|31883.9|31979.8|31883.9|31969|31879|16
1643070770000|2022-01-25 00:32:50|31971.9|31886.5|31978.9|31881.9|31978.9|31887.6|31971.9|31881.9|14
1643070780000|2022-01-25 00:33:00|31972.2|31881.8|31971.9|31864.9|31978.2|31889.4|31960.5|31864.5|23
1643070790000|2022-01-25 00:33:10|31974.1|31867.1|31973.4|31866.4|31979.2|31872.2|31972.1|31865.1|19
1643070800000|2022-01-25 00:33:20|31974.7|31867.7|31973.6|31866.6|31975.7|31868.7|31973.6|31866.6|17
1643070810000|2022-01-25 00:33:30|31973.3|31866.3|31968.4|31877.4|31975.7|31878.5|31968.2|31866.3|18
1643070820000|2022-01-25 00:33:40|31967.9|31878.5|31970.8|31883.3|31976.9|31888.4|31966|31877.2|15
1643070830000|2022-01-25 00:33:50|31976|31877.4|31968.5|31878.2|31978.2|31882.1|31959.8|31874|11
1643070840000|2022-01-25 00:34:00|31967.3|31880.5|31974.1|31881.9|31981.2|31884.1|31964|31871.6|23
1643070850000|2022-01-25 00:34:10|31971.9|31883.7|31965.6|31880.5|31979.8|31883.7|31965.6|31873.7|18
1643070860000|2022-01-25 00:34:20|31970.1|31877.5|31970.4|31876|31973.1|31882.1|31963.6|31876|22
1643070870000|2022-01-25 00:34:30|31970.3|31877.2|31979.2|31872.2|31979.6|31877.2|31970.3|31872.2|24
1643070880000|2022-01-25 00:34:40|31979.1|31872.1|31979.2|31872.2|31979.6|31874.2|31976.5|31869.5|23
1643070890000|2022-01-25 00:34:50|31977.8|31870.8|31978.5|31878.5|31980.6|31878.5|31977.7|31870.7|23
1643070900000|2022-01-25 00:35:00|31980.1|31875.9|31978.2|31882.2|31981|31883|31957.1|31870|19
1643070910000|2022-01-25 00:35:10|31980|31873.9|31971.2|31878.3|31981.7|31878.3|31970.6|31873.9|16
1643070920000|2022-01-25 00:35:20|31971.7|31879.3|31973|31884.4|31973|31885.1|31968.4|31878.1|16
1643070930000|2022-01-25 00:35:30|31976.9|31882.2|31966.3|31878.2|31981.3|31891.1|31966.3|31867.3|17
1643070940000|2022-01-25 00:35:40|31978.6|31871.9|31976.5|31869.5|31978.6|31872.3|31965.5|31858.5|22
1643070950000|2022-01-25 00:35:50|31977.6|31870.6|31976.1|31869.1|31978.4|31871.4|31974.1|31867.1|20
1643070960000|2022-01-25 00:36:00|31977.7|31876.7|31961.9|31862.8|31981.9|31884.6|31960.1|31857.4|34
1643070970000|2022-01-25 00:36:10|31965.5|31858.5|31957.5|31856.5|31968.3|31866.1|31951.8|31856.5|28
1643070980000|2022-01-25 00:36:20|31957.3|31857.6|31955.4|31857.6|31962.5|31869.1|31950.7|31854.2|28
1643070990000|2022-01-25 00:36:30|31953.1|31862.7|31958.3|31854.7|31958.3|31865.7|31951.4|31854.7|19
1643071000000|2022-01-25 00:36:40|31956.9|31854.6|31956|31858.8|31957|31861.7|31951.2|31854.6|20
1643071010000|2022-01-25 00:36:50|31953.4|31861.4|31937.4|31883.3|31954.9|31883.3|31932.5|31860.5|16
1643071020000|2022-01-25 00:37:00|31934|31883|31951.4|31867|31961.7|31888.1|31934|31858.7|21
1643071030000|2022-01-25 00:37:10|31955.4|31864.3|31957.8|31863.1|31959|31865.7|31954|31858.1|19
1643071040000|2022-01-25 00:37:20|31957.2|31862.3|31953.1|31864.8|31959.4|31866.8|31950.8|31860.6|22
1643071050000|2022-01-25 00:37:30|31953.4|31862.9|31951.7|31865.4|31956.3|31886.1|31934.8|31859.2|16
1643071060000|2022-01-25 00:37:40|31940.5|31887.2|31953.3|31864.4|31960.6|31887.2|31940.3|31847.2|16
1643071070000|2022-01-25 00:37:50|31952.5|31866.2|31943.6|31884.3|31957.3|31888.6|31938.6|31861.4|15
1643071080000|2022-01-25 00:38:00|31944.4|31883.5|31942.8|31880.7|31948.7|31883.5|31937.1|31879.3|13
1643071090000|2022-01-25 00:38:10|31940.6|31881.6|31937|31882.1|31940.6|31883|31935.3|31881.6|7
1643071100000|2022-01-25 00:38:20|31937.2|31882.9|31948.6|31881.2|31951.7|31885.2|31934.2|31878.6|9
1643071110000|2022-01-25 00:38:30|31950.3|31879.8|31939.7|31883.1|31950.3|31885.1|31930.5|31879.8|16
1643071120000|2022-01-25 00:38:40|31940.1|31881.4|31938.9|31888.9|31941.2|31888.9|31935.9|31881.4|8
1643071130000|2022-01-25 00:38:50|31939|31889|31939.2|31879.7|31942.4|31889|31939|31879|13
1643071140000|2022-01-25 00:39:00|31942.6|31877.8|31946.4|31877.5|31947.5|31885.1|31938.1|31877.5|14
1643071150000|2022-01-25 00:39:10|31945.9|31878|31950.5|31879.8|31950.5|31880.9|31945.2|31877.1|7
1643071160000|2022-01-25 00:39:20|31949.3|31881|31936.9|31879.2|31952.7|31881|31936.9|31872.9|8
1643071170000|2022-01-25 00:39:30|31936.5|31880.4|31936.3|31880.4|31936.9|31880.5|31936.3|31879.2|9
1643071180000|2022-01-25 00:39:40|31935.7|31885.7|31947.5|31875.3|31948.2|31885.9|31935.7|31875.3|12
1643071190000|2022-01-25 00:39:50|31947|31875.6|31933.3|31879.7|31949.1|31881.2|31933.3|31875.2|13
1643071200000|2022-01-25 00:40:00|31947|31869.8|31933.5|31883.2|31958.7|31883.5|31932.3|31866.8|21
1643071210000|2022-01-25 00:40:10|31935.6|31883.1|31941.4|31877.7|31941.4|31883.1|31931.5|31877.7|12
1643071220000|2022-01-25 00:40:20|31938.4|31880|31933.9|31881.9|31941.2|31882.6|31932.8|31878.5|16
1643071230000|2022-01-25 00:40:30|31932.2|31882.2|31949.5|31875.1|31954|31886|31931|31871.2|16
1643071240000|2022-01-25 00:40:40|31950.4|31873.9|31947|31876.1|31952.6|31877.3|31947|31870.5|19
1643071250000|2022-01-25 00:40:50|31945.2|31877.8|31944.6|31876.1|31947|31877.8|31939.2|31874.1|15
1643071260000|2022-01-25 00:41:00|31949.1|31871.2|31936.5|31886.5|31949.1|31886.5|31932|31871.2|12
1643071270000|2022-01-25 00:41:10|31936.6|31886.6|31944.8|31879.3|31948.2|31886.6|31936.6|31876.3|4
1643071280000|2022-01-25 00:41:20|31946.6|31877.7|31937.8|31878.9|31946.6|31882.5|31937.8|31877.3|9
1643071290000|2022-01-25 00:41:30|31937.4|31879.6|31935.5|31885.5|31937.4|31885.5|31934.9|31877.7|7
1643071300000|2022-01-25 00:41:40|31935.4|31885.4|31935.7|31885.7|31935.7|31885.7|31935.4|31885.4|6
1643071310000|2022-01-25 00:41:50|31935.8|31885.8|31951.9|31868.3|31951.9|31886.2|31935.8|31868.3|9
1643071320000|2022-01-25 00:42:00|31951.8|31868.2|31942.8|31874.7|31952.6|31878.1|31928.1|31864.5|19
1643071330000|2022-01-25 00:42:10|31941.2|31860.7|31948.1|31870.6|31958.1|31877.1|31934.7|31858.8|11
1643071340000|2022-01-25 00:42:20|31946|31873.7|31943.5|31886.8|31957.8|31886.8|31943.5|31866.9|10
1643071350000|2022-01-25 00:42:30|31958.7|31861.1|31951.5|31866.7|31960.9|31884|31934|31858.3|7
1643071360000|2022-01-25 00:42:40|31956.8|31862.2|31944.4|31873.2|31957|31873.2|31944.4|31861.5|10
1643071370000|2022-01-25 00:42:50|31927.4|31877.4|31937.3|31877.3|31937.9|31880.5|31927.4|31876.3|12
1643071380000|2022-01-25 00:43:00|31935.6|31876.5|31936.5|31877.3|31940.2|31877.3|31935.3|31875.6|11
1643071390000|2022-01-25 00:43:10|31942.4|31877.1|31953.1|31876.1|31955.7|31878.1|31942.4|31863.2|16
1643071400000|2022-01-25 00:43:20|31947.4|31878|31949.6|31870.6|31951.8|31878.1|31945.1|31868.1|12
1643071410000|2022-01-25 00:43:30|31948.3|31872.2|31948.3|31874.1|31951.8|31874.1|31948.2|31872.2|7
1643071420000|2022-01-25 00:43:40|31952.5|31867.7|31949.5|31875.6|31953.6|31875.6|31949.5|31865.5|9
1643071430000|2022-01-25 00:43:50|31949.6|31875.5|31949.2|31868.2|31956.2|31875.5|31946.7|31864.4|6
1643071440000|2022-01-25 00:44:00|31934.2|31880.3|31934.8|31884.8|31934.8|31884.8|31934|31880.3|3
1643071450000|2022-01-25 00:44:10|31934.6|31884.6|31938.2|31880.9|31942.2|31884.6|31934.5|31878|15
1643071460000|2022-01-25 00:44:20|31938.1|31880.8|31933.7|31880.7|31939.2|31880.8|31933.6|31876.6|11
1643071470000|2022-01-25 00:44:30|31934|31879.5|31933.8|31880.7|31934|31880.7|31933.7|31879.5|5
1643071480000|2022-01-25 00:44:40|31933.9|31885.6|31952.8|31864.4|31952.8|31885.6|31932.4|31864.4|12
1643071490000|2022-01-25 00:44:50|31952.1|31863.9|31933.7|31883.7|31955.9|31883.7|31933.7|31860.8|14
1643071500000|2022-01-25 00:45:00|31952.4|31861|31937.8|31870.6|31952.4|31872.1|31937.8|31861|9
1643071510000|2022-01-25 00:45:10|31937.3|31871.9|31938.2|31876.7|31942.2|31876.7|31937.3|31868.5|9
1643071520000|2022-01-25 00:45:20|31932.9|31881.7|31936.4|31879.1|31942.2|31881.7|31932.5|31875|12
1643071530000|2022-01-25 00:45:30|31937.3|31880.8|31931.9|31876.3|31939.1|31883.3|31931.9|31876.3|8
1643071540000|2022-01-25 00:45:40|31931.8|31877.6|31939.9|31876.1|31943.2|31878.4|31931.7|31874.7|5
1643071550000|2022-01-25 00:45:50|31942.6|31876.2|31936.6|31880|31949.2|31880|31936.3|31869.6|15
1643071560000|2022-01-25 00:46:00|31933.3|31879.9|31945.2|31874.5|31945.2|31879.9|31933.2|31873.7|14
1643071570000|2022-01-25 00:46:10|31943.2|31875.1|31941.4|31877.8|31945.8|31877.8|31941.4|31874.4|11
1643071580000|2022-01-25 00:46:20|31935.2|31885.2|31936.5|31883.6|31958.2|31885.9|31935.2|31876.9|17
1643071590000|2022-01-25 00:46:30|31947.7|31879.9|31946.5|31881.3|31949.7|31884.1|31943|31879.2|10
1643071600000|2022-01-25 00:46:40|31946.4|31878.5|31942.6|31878.7|31951.2|31880.8|31942.6|31877.4|12
1643071610000|2022-01-25 00:46:50|31941.6|31879.7|31951.3|31878.3|31951.3|31880.4|31941.6|31878.3|6
1643071620000|2022-01-25 00:47:00|31944.1|31883.7|31946.1|31881.8|31957.8|31886.8|31944.1|31870.6|17
1643071630000|2022-01-25 00:47:10|31941.7|31883.5|31946.5|31875.4|31953.8|31883.5|31941.7|31868.9|20
1643071640000|2022-01-25 00:47:20|31947.5|31874.3|31939.1|31871|31950.1|31880.8|31937.7|31865.7|22
1643071650000|2022-01-25 00:47:30|31940.6|31868.8|31940.7|31875.3|31944.9|31875.3|31935|31868.8|23
1643071660000|2022-01-25 00:47:40|31945.1|31873.9|31948.3|31867.9|31949.4|31875.9|31937|31867.9|22
1643071670000|2022-01-25 00:47:50|31945.8|31868.6|31936.7|31873.8|31947.7|31876.2|31936.5|31867.5|18
1643071680000|2022-01-25 00:48:00|31936.5|31875.8|31941.7|31870.3|31948.9|31875.8|31936.5|31863.9|27
1643071690000|2022-01-25 00:48:10|31941|31869.7|31943.3|31868|31951.4|31873.8|31935|31863.7|23
1643071700000|2022-01-25 00:48:20|31944.6|31866.4|31946.4|31862.6|31946.4|31879.4|31929.8|31862.6|16
1643071710000|2022-01-25 00:48:30|31947|31861.3|31937.4|31872.8|31947|31872.8|31934.8|31861.3|22
1643071720000|2022-01-25 00:48:40|31936.5|31872.3|31936.1|31874.4|31945.8|31874.8|31934.6|31863.6|22
1643071730000|2022-01-25 00:48:50|31937|31874.7|31938.5|31875.8|31940.9|31876.7|31935.2|31872.8|15
1643071740000|2022-01-25 00:49:00|31937.4|31876.2|31942.7|31868.8|31942.7|31877|31933.8|31867.7|16
1643071750000|2022-01-25 00:49:10|31941.9|31870|31942.8|31871.3|31942.8|31871.8|31938.7|31870|15
1643071760000|2022-01-25 00:49:20|31946|31868.6|31939.2|31876.5|31946|31878.4|31938|31868.6|18
1643071770000|2022-01-25 00:49:30|31939|31877.1|31952|31871.9|31955.3|31878.2|31936.1|31870|23
1643071780000|2022-01-25 00:49:40|31949.9|31873.9|31948.7|31878|31958.6|31878.4|31944.5|31864.4|15
1643071790000|2022-01-25 00:49:50|31950.1|31876.7|31948.9|31876.8|31957.3|31879.9|31947.8|31876.7|14
1643071800000|2022-01-25 00:50:00|31950.3|31877.8|31941.1|31880.1|31960.6|31885.9|31940|31874.6|24
1643071810000|2022-01-25 00:50:10|31941.7|31878.9|31949.2|31878.5|31949.2|31887.5|31937.6|31878.5|15
1643071820000|2022-01-25 00:50:20|31950.7|31877.4|31949.2|31878.4|31950.7|31880.2|31945.8|31876.6|10
1643071830000|2022-01-25 00:50:30|31947.5|31879.7|31943|31877.7|31955|31879.7|31943|31869.4|11
1643071840000|2022-01-25 00:50:40|31938.8|31876.2|31943.6|31878.5|31956.7|31879.7|31938.4|31871.6|17
1643071850000|2022-01-25 00:50:50|31943.1|31879.6|31954.8|31880.3|31964.5|31881.1|31943.1|31868.4|22
1643071860000|2022-01-25 00:51:00|31957.4|31880.4|31944.1|31882.2|31959.3|31884.1|31944|31880.4|11
1643071870000|2022-01-25 00:51:10|31944.7|31880.9|31957.5|31882.7|31958.9|31889.6|31936.4|31879.7|10
1643071880000|2022-01-25 00:51:20|31957.4|31877.9|31936.9|31878.8|31957.4|31879.6|31932.8|31866.9|24
1643071890000|2022-01-25 00:51:30|31936.6|31879.6|31937.3|31880|31955|31884.6|31934.5|31867.2|20
1643071900000|2022-01-25 00:51:40|31937|31880.4|31936.7|31882|31942.5|31882.6|31936.7|31876.8|9
1643071910000|2022-01-25 00:51:50|31932.6|31879.9|31941.8|31878.7|31941.8|31882.1|31932.6|31878.2|19
1643071920000|2022-01-25 00:52:00|31941.9|31878.3|31948.8|31874.5|31948.8|31880.6|31937.7|31871.6|17
1643071930000|2022-01-25 00:52:10|31949.4|31871.6|31936.5|31879|31949.4|31879.1|31935.3|31871.2|19
1643071940000|2022-01-25 00:52:20|31936.7|31879.3|31934.4|31884.4|31939.8|31884.4|31930.7|31876.8|13
1643071950000|2022-01-25 00:52:30|31934.3|31884.3|31934.2|31884.2|31946.6|31884.4|31929.6|31873.2|11
1643071960000|2022-01-25 00:52:40|31934.3|31884.3|31936.9|31878.9|31953|31884.3|31934.3|31872|18
1643071970000|2022-01-25 00:52:50|31935.8|31881|31938.6|31880.3|31940.6|31882|31930.7|31878.9|11
1643071980000|2022-01-25 00:53:00|31944.3|31874|31938.3|31874.1|31948.6|31884.7|31934.1|31870.3|20
1643071990000|2022-01-25 00:53:10|31936.2|31873.9|31949.9|31872.9|31950.1|31875.7|31934.2|31865.9|28
1643072000000|2022-01-25 00:53:20|31948|31874|31942.7|31871|31949.9|31874|31942.7|31867.6|17
1643072010000|2022-01-25 00:53:30|31938.3|31882.5|31939.2|31865.1|31951.6|31883.7|31938.3|31865.1|28
1643072020000|2022-01-25 00:53:40|31938.3|31869.7|31942|31872.4|31953.6|31872.9|31938.2|31867.1|13
1643072030000|2022-01-25 00:53:50|31931.4|31878.1|31943|31882|31947.8|31882.2|31931.4|31875.1|14
1643072040000|2022-01-25 00:54:00|31944.2|31881.9|31939.2|31875.2|31949.7|31882|31935.4|31875.2|16
1643072050000|2022-01-25 00:54:10|31938.9|31875.8|31953.8|31871.7|31955.4|31880.9|31938.7|31865.4|23
1643072060000|2022-01-25 00:54:20|31954.6|31869.8|31940.1|31878.3|31954.6|31886.3|31939|31869.8|20
1643072070000|2022-01-25 00:54:30|31940.4|31878|31943.1|31865.4|31943.7|31878.2|31935.8|31863.8|13
1643072080000|2022-01-25 00:54:40|31941.7|31868.5|31952.4|31880.2|31959|31882.7|31934.2|31866.6|25
1643072090000|2022-01-25 00:54:50|31946.4|31880|31939.7|31877.2|31962.9|31883|31937.3|31873.4|31
1643072100000|2022-01-25 00:55:00|31939.4|31879.6|31950.4|31878.7|31957|31880.9|31939.4|31869.2|30
1643072110000|2022-01-25 00:55:10|31951.3|31878.9|31944.8|31872.3|31953.8|31879.1|31942.2|31872.3|31
1643072120000|2022-01-25 00:55:20|31946.1|31872.2|31940.3|31873.5|31952.4|31875.5|31930.5|31871.9|24
1643072130000|2022-01-25 00:55:30|31940.8|31873.9|31939.1|31874.5|31950.9|31874.5|31935.3|31866.5|20
1643072140000|2022-01-25 00:55:40|31938.3|31879.2|31939.2|31877.4|31943.8|31879.2|31937.1|31876.8|20
1643072150000|2022-01-25 00:55:50|31939.1|31877.9|31931.2|31879.3|31953.8|31879.9|31930.1|31864.8|17
1643072160000|2022-01-25 00:56:00|31952.8|31863.1|31944.9|31871|31952.8|31871.9|31944.9|31863.1|15
1643072170000|2022-01-25 00:56:10|31944.1|31872.3|31938.9|31872.8|31946|31877.9|31937.8|31870.3|9
1643072180000|2022-01-25 00:56:20|31945.8|31870.5|31939.7|31879.7|31945.9|31881.2|31937.3|31870.5|30
1643072190000|2022-01-25 00:56:30|31941.2|31881.3|31939.8|31882.5|31942.7|31882.5|31939.5|31879.3|14
1643072200000|2022-01-25 00:56:40|31947.3|31876.6|31950.5|31873.5|31950.5|31878.6|31944.8|31873.1|14
1643072210000|2022-01-25 00:56:50|31950.3|31873.7|31948.1|31878.2|31952.5|31882.8|31941.2|31873.7|26
1643072220000|2022-01-25 00:57:00|31956.7|31874.3|31946.2|31883.1|31958.4|31883.1|31946.2|31872.5|11
1643072230000|2022-01-25 00:57:10|31948.9|31883.5|31946.8|31878.5|31952.4|31883.5|31942.4|31873.7|20
1643072240000|2022-01-25 00:57:20|31946.2|31879.2|31953|31871.4|31953|31881.8|31942|31871.4|19
1643072250000|2022-01-25 00:57:30|31950.8|31872.4|31940.8|31879.3|31956.2|31879.8|31940.8|31871.4|16
1643072260000|2022-01-25 00:57:40|31940.6|31880.2|31946|31879.8|31947.9|31880.2|31940.6|31877.9|12
1643072270000|2022-01-25 00:57:50|31944.8|31880.3|31945.3|31881.6|31954.3|31882.8|31943.4|31874.7|19
1643072280000|2022-01-25 00:58:00|31949.8|31878.8|31950.8|31881.1|31954.3|31882.5|31946.7|31876.4|29
1643072290000|2022-01-25 00:58:10|31950|31880.3|31969.2|31883.4|31977.4|31887.1|31941.2|31873.9|27
1643072300000|2022-01-25 00:58:20|31964.8|31884|31959.6|31882.1|31972.6|31887.7|31958.9|31865.8|29
1643072310000|2022-01-25 00:58:30|31963.6|31882.8|31966.2|31880.6|31970.8|31884.2|31960.6|31873.8|15
1643072320000|2022-01-25 00:58:40|31965.5|31880.4|31960.6|31882|31966.9|31882.8|31956.8|31875.2|24
1643072330000|2022-01-25 00:58:50|31961.9|31879.7|31964.1|31873.4|31965.1|31883.7|31957.4|31872.2|20
1643072340000|2022-01-25 00:59:00|31966|31871.4|31958.6|31879.6|31966|31882|31954.9|31871.4|23
1643072350000|2022-01-25 00:59:10|31958|31880.4|31961.7|31877.5|31963.6|31881.3|31958|31877.5|14
1643072360000|2022-01-25 00:59:20|31960.9|31878.5|31961.4|31878.3|31963.8|31880.2|31959.2|31876.6|20
1643072370000|2022-01-25 00:59:30|31962.3|31876.5|31957.7|31875.1|31965.4|31879.3|31954.6|31872.1|21
1643072380000|2022-01-25 00:59:40|31956|31876.2|31965.5|31872.6|31965.5|31880.2|31955.5|31872.6|23
1643072390000|2022-01-25 00:59:50|31963.3|31874.8|31960.5|31879|31963.3|31879|31954.7|31873.6|23
1643072400000|2022-01-25 01:00:00|31963|31875.6|31964.1|31880|31968.7|31882.9|31951.1|31875.6|30
1643072410000|2022-01-25 01:00:10|31964.8|31879.2|31947.9|31883.4|31964.8|31885.2|31947.9|31878.7|25
1643072420000|2022-01-25 01:00:20|31946.3|31880.9|31940|31889|31951.8|31889.8|31940|31879.9|17
1643072430000|2022-01-25 01:00:30|31943.2|31888.3|31945|31885.9|31945|31889.9|31932|31878.7|22
1643072440000|2022-01-25 01:00:40|31945.1|31883.8|31938|31887.5|31946.9|31889.6|31934.9|31879.9|17
1643072450000|2022-01-25 01:00:50|31937.8|31885.7|31947.6|31885|31948.3|31890|31937.8|31884.3|14
1643072460000|2022-01-25 01:01:00|31955.6|31880.5|31951.1|31883.1|31956.9|31883.1|31951.1|31877.9|16
1643072470000|2022-01-25 01:01:10|31951.7|31882.6|31944.5|31882.6|31955.1|31888.3|31944.5|31878.3|15
1643072480000|2022-01-25 01:01:20|31940.2|31883.3|31944|31882.4|31945.7|31886.8|31940.2|31881.6|22
1643072490000|2022-01-25 01:01:30|31942.1|31884.2|31947.4|31882.1|31959|31886.2|31942.1|31876.3|19
1643072500000|2022-01-25 01:01:40|31935.2|31885.2|31937.7|31884.1|31937.7|31887.1|31935.2|31881.1|12
1643072510000|2022-01-25 01:01:50|31937.5|31885.7|31940.3|31884.1|31946.4|31887.5|31936.7|31879.8|16
1643072520000|2022-01-25 01:02:00|31940.7|31883.9|31942.3|31873.6|31944|31887|31940.7|31873.1|14
1643072530000|2022-01-25 01:02:10|31942.1|31877.8|31939|31889|31953.3|31889|31931.1|31876.1|19
1643072540000|2022-01-25 01:02:20|31935.8|31885.8|31952.9|31886.6|31952.9|31889.8|31935.8|31880.9|16
1643072550000|2022-01-25 01:02:30|31950.5|31887.1|31940.7|31887.9|31950.5|31889.8|31939.5|31878.9|11
1643072560000|2022-01-25 01:02:40|31940.3|31881.7|31944.6|31882.8|31948.4|31889|31935.7|31881.7|9
1643072570000|2022-01-25 01:02:50|31944.2|31885.5|31949|31884|31951.1|31886.6|31944.2|31883.1|7
1643072580000|2022-01-25 01:03:00|31946.9|31883.4|31946.8|31884.3|31947.1|31887.5|31939.2|31880.3|18
1643072590000|2022-01-25 01:03:10|31946.1|31883|31943|31883.7|31952.1|31887.1|31943|31880.8|15
1643072600000|2022-01-25 01:03:20|31943.4|31882.9|31947.6|31880.5|31955.4|31891|31934|31875|23
1643072610000|2022-01-25 01:03:30|31951.8|31877.7|31938.9|31888.9|31951.8|31888.9|31935.1|31877.7|16
1643072620000|2022-01-25 01:03:40|31938.5|31888.5|31945.8|31884.6|31954.4|31889.1|31938.5|31882.4|21
1643072630000|2022-01-25 01:03:50|31944|31884|31937.8|31887.8|31949|31887.8|31937.8|31881.4|14
1643072640000|2022-01-25 01:04:00|31947.7|31883.4|31948.8|31884.9|31948.8|31886.1|31938.2|31880|10
1643072650000|2022-01-25 01:04:10|31941.4|31886|31940.4|31882.5|31948.1|31886.6|31937|31881.3|12
1643072660000|2022-01-25 01:04:20|31940.2|31884.3|31938.2|31888.2|31954.4|31890.2|31938.2|31882.9|14
1643072670000|2022-01-25 01:04:30|31937.5|31887.5|31949.8|31887.5|31950.3|31889.9|31937.2|31887.2|22
1643072680000|2022-01-25 01:04:40|31940.5|31890.5|31944.7|31884.7|31947.2|31890.5|31932.8|31878.8|27
1643072690000|2022-01-25 01:04:50|31942.8|31884|31944|31885.4|31945.4|31887.2|31942.3|31884|18
1643072700000|2022-01-25 01:05:00|31942.4|31882.9|31944.6|31886.6|31955.4|31886.6|31939.6|31882.9|17
1643072710000|2022-01-25 01:05:10|31948.9|31882.2|31950.8|31882.7|31951.6|31883.8|31944.3|31881.4|14
1643072720000|2022-01-25 01:05:20|31951.5|31881.7|31945.7|31883.5|31951.5|31884|31945.7|31881|18
1643072730000|2022-01-25 01:05:30|31946.1|31883.8|31954.7|31881.6|31961|31884.5|31945.7|31873.8|18
1643072740000|2022-01-25 01:05:40|31951.5|31879.9|31942.3|31892.3|31953.8|31892.3|31941.3|31870.5|11
1643072750000|2022-01-25 01:05:50|31941.7|31891.7|31945.9|31882|31956|31891.7|31941.3|31880.3|16
1643072760000|2022-01-25 01:06:00|31953.5|31879.1|31950.3|31874.4|31953.5|31887.1|31940.2|31874.4|23
1643072770000|2022-01-25 01:06:10|31952.1|31865|31944|31882.5|31952.1|31884.6|31944|31865|20
1643072780000|2022-01-25 01:06:20|31949.7|31882|31941.5|31879.5|31950.3|31882.5|31941.1|31879.4|16
1643072790000|2022-01-25 01:06:30|31943.4|31878.8|31939|31885.5|31944.7|31885.5|31939|31878.6|13
1643072800000|2022-01-25 01:06:40|31940|31877|31940|31881.2|31940|31885.9|31939.6|31877|7
1643072810000|2022-01-25 01:06:50|31939.6|31881.5|31935.4|31884.5|31940|31884.5|31934.7|31879.4|6
1643072820000|2022-01-25 01:07:00|31935|31884|31949.9|31867.6|31953.5|31884|31935|31867.6|13
1643072830000|2022-01-25 01:07:10|31940.4|31886.9|31942.9|31882.4|31954.4|31886.9|31940.4|31875.4|13
1643072840000|2022-01-25 01:07:20|31946.8|31881.1|31948.8|31879.4|31950.1|31882|31943.4|31878.6|11
1643072850000|2022-01-25 01:07:30|31947.5|31879|31948|31878.4|31948.7|31884.5|31943|31878.4|14
1643072860000|2022-01-25 01:07:40|31944|31879.2|31948.1|31874.1|31950.8|31881.9|31933.7|31865.2|20
1643072870000|2022-01-25 01:07:50|31949.2|31871.6|31952.3|31873.4|31953.4|31877.9|31945|31870.7|16
1643072880000|2022-01-25 01:08:00|31946.9|31877.9|31948.2|31872.4|31948.2|31877.9|31945.1|31872.4|9
1643072890000|2022-01-25 01:08:10|31945.1|31871.7|31942.1|31871.8|31950.7|31880.5|31933.5|31871.6|17
1643072900000|2022-01-25 01:08:20|31934.4|31880.8|31945.7|31876|31954|31880.8|31932.5|31867.7|18
1643072910000|2022-01-25 01:08:30|31946.9|31875.8|31937.5|31874.8|31948.5|31876|31937.3|31870.6|21
1643072920000|2022-01-25 01:08:40|31943|31880.9|31945.8|31877.3|31951.8|31884|31939.1|31872.5|14
1643072930000|2022-01-25 01:08:50|31948.2|31874|31945.2|31875.1|31948.2|31878.1|31941.5|31871.4|19
1643072940000|2022-01-25 01:09:00|31949.9|31873.6|31945.9|31873.7|31950|31875.7|31941.7|31872.8|15
1643072950000|2022-01-25 01:09:10|31946.8|31873.8|31938|31876.3|31953|31879.5|31937.2|31871.2|20
1643072960000|2022-01-25 01:09:20|31937.4|31876.8|31941.1|31874.1|31941.1|31877.1|31937.4|31874|15
1643072970000|2022-01-25 01:09:30|31939.7|31874.2|31943.5|31872.9|31943.5|31876.1|31935.8|31872.9|11
1643072980000|2022-01-25 01:09:40|31941.6|31874|31934.4|31882.1|31944.6|31882.1|31934.4|31870.8|10
1643072990000|2022-01-25 01:09:50|31946.1|31879.9|31939.9|31863.1|31946.1|31879.9|31938.5|31862.5|19
1643073000000|2022-01-25 01:10:00|31959.4|31867.2|31938.5|31873.6|31959.4|31879|31936.6|31866.2|20
1643073010000|2022-01-25 01:10:10|31934.5|31876.8|31937.4|31876.3|31942.7|31879.6|31934.5|31873.4|18
1643073020000|2022-01-25 01:10:20|31937.7|31876.6|31942.7|31873.1|31944.9|31879.2|31937.4|31871.6|13
1643073030000|2022-01-25 01:10:30|31943.6|31872.7|31943.8|31873.6|31946.8|31873.9|31941.8|31872.3|14
1643073040000|2022-01-25 01:10:40|31944|31873.8|31944.6|31875.2|31950.4|31876.9|31934.7|31869.5|9
1643073050000|2022-01-25 01:10:50|31945.1|31875.1|31936.9|31875.8|31950.4|31876.8|31936.5|31869.2|16
1643073060000|2022-01-25 01:11:00|31949.2|31870.7|31944.3|31872.8|31961.2|31879.6|31935.4|31862|24
1643073070000|2022-01-25 01:11:10|31942.7|31874.5|31945.5|31875.2|31949.2|31876.1|31940.5|31872.3|23
1643073080000|2022-01-25 01:11:20|31946.3|31874.2|31944.5|31874.1|31946.9|31875.4|31944.5|31872.7|11
1643073090000|2022-01-25 01:11:30|31945.5|31873.8|31947|31877|31947.9|31881.6|31937.9|31873.8|13
1643073100000|2022-01-25 01:11:40|31936.6|31873.7|31936.9|31878.9|31936.9|31878.9|31936.6|31864.4|11
1643073110000|2022-01-25 01:11:50|31934.4|31875.8|31942.3|31881.2|31942.3|31882.7|31932.3|31871.5|12
1643073120000|2022-01-25 01:12:00|31942.2|31881|31944.7|31876.9|31944.7|31881|31939.4|31876.9|13
1643073130000|2022-01-25 01:12:10|31943.5|31876|31939.6|31875.3|31943.5|31877.3|31939.6|31873.5|16
1643073140000|2022-01-25 01:12:20|31934.6|31881.5|31945.8|31874.7|31955|31881.5|31934.6|31870.6|16
1643073150000|2022-01-25 01:12:30|31947.1|31874.9|31946.7|31876.9|31950|31879.3|31942|31872.9|15
1643073160000|2022-01-25 01:12:40|31947.4|31876.3|31948.4|31878.5|31953.1|31882.3|31940.2|31871.7|29
1643073170000|2022-01-25 01:12:50|31945|31883.6|31945.3|31873.6|31949.6|31883.6|31942.9|31873.6|22
1643073180000|2022-01-25 01:13:00|31944.1|31875.1|31939.6|31876.1|31946.3|31878.6|31939.1|31873.7|10
1643073190000|2022-01-25 01:13:10|31939|31877.3|31939.5|31872.2|31950.8|31877.3|31939|31872.2|12
1643073200000|2022-01-25 01:13:20|31935.9|31869.3|31943.1|31877.5|31948.9|31878.1|31935.9|31869.3|14
1643073210000|2022-01-25 01:13:30|31943.7|31876.6|31948.3|31871.3|31951.5|31877.2|31936.8|31868.6|19
1643073220000|2022-01-25 01:13:40|31946.6|31871.1|31941.5|31879|31948.3|31883.6|31937.3|31871.1|19
1643073230000|2022-01-25 01:13:50|31941.4|31878.8|31944.6|31871.4|31949.5|31879.3|31939.4|31868.9|25
1643073240000|2022-01-25 01:14:00|31942|31875.2|31934.8|31872.6|31942.2|31878|31933.4|31868.7|27
1643073250000|2022-01-25 01:14:10|31933.3|31873|31937.3|31873.9|31939.3|31876.9|31933.3|31870.9|17
1643073260000|2022-01-25 01:14:20|31937|31875.7|31938.1|31876|31942.2|31878.4|31934.6|31873.2|16
1643073270000|2022-01-25 01:14:30|31936.4|31877.4|31934.8|31873.5|31950|31877.4|31927.3|31869.5|23
1643073280000|2022-01-25 01:14:40|31936.6|31875|31946.3|31873.9|31946.3|31875.2|31933.6|31869.1|26
1643073290000|2022-01-25 01:14:50|31941.4|31872.5|31932.5|31872.7|31944.9|31874.8|31931.1|31870.2|18
1643073300000|2022-01-25 01:15:00|31932.6|31873.2|31944.2|31871.1|31950|31875.2|31932.5|31863.8|25
1643073310000|2022-01-25 01:15:10|31939.6|31869.9|31939.1|31873.9|31946.5|31875.3|31938|31868.1|21
1643073320000|2022-01-25 01:15:20|31938.1|31873.7|31944.3|31874|31948.1|31881.1|31936|31872.5|20
1643073330000|2022-01-25 01:15:30|31948.9|31871.7|31944.8|31871.1|31948.9|31875.1|31941.9|31869.3|22
1643073340000|2022-01-25 01:15:40|31941.9|31869.9|31938.3|31874.2|31944.8|31878.4|31934.1|31865.2|18
1643073350000|2022-01-25 01:15:50|31936.6|31873.4|31932|31877.7|31936.9|31877.7|31932|31873|12
1643073360000|2022-01-25 01:16:00|31931.3|31877.4|31930.7|31878.1|31931.3|31879.8|31928.8|31870.8|21
1643073370000|2022-01-25 01:16:10|31930|31870.2|31940.6|31879.3|31949.5|31883.6|31928.8|31868.6|25
1643073380000|2022-01-25 01:16:20|31939.3|31876.3|31942|31871.6|31945.4|31885.1|31938.8|31871.6|16
1643073390000|2022-01-25 01:16:30|31940|31872.2|31947.4|31879|31949.8|31879.5|31939.1|31872.2|18
1643073400000|2022-01-25 01:16:40|31941.1|31878.8|31942.4|31875.4|31943.1|31879.1|31939.6|31875|17
1643073410000|2022-01-25 01:16:50|31941.2|31874.6|31940.9|31880.7|31943.6|31884.6|31937.8|31873.9|18
1643073420000|2022-01-25 01:17:00|31939.7|31877.3|31936.3|31876.3|31942.9|31880.2|31936.3|31875.3|22
1643073430000|2022-01-25 01:17:10|31936.4|31876.9|31937.8|31875.1|31942.6|31877.8|31936.4|31869.4|20
1643073440000|2022-01-25 01:17:20|31939.3|31873.9|31945.9|31881.6|31950.2|31884.8|31936.1|31873.7|18
1643073450000|2022-01-25 01:17:30|31949.1|31880.1|31941.8|31882.1|31949.1|31882.6|31938.8|31876.3|23
1643073460000|2022-01-25 01:17:40|31940.1|31881.2|31942.8|31882.7|31944|31882.7|31940.1|31876.8|23
1643073470000|2022-01-25 01:17:50|31942.3|31882.3|31946.2|31873.8|31946.2|31882.3|31940.8|31871.2|16
1643073480000|2022-01-25 01:18:00|31945|31873.3|31938.2|31875.9|31946|31876.3|31936.9|31871.3|18
1643073490000|2022-01-25 01:18:10|31938.3|31876.2|31932.5|31875.1|31941.5|31880.8|31932.5|31875.1|13
1643073500000|2022-01-25 01:18:20|31935.2|31881.3|31938.4|31873.9|31938.4|31881.3|31933.9|31870.4|11
1643073510000|2022-01-25 01:18:30|31950.9|31870.7|31947|31873.1|31950.9|31874.5|31945.5|31869.5|11
1643073520000|2022-01-25 01:18:40|31944|31874.4|31937.9|31877.2|31944|31882|31937.9|31869.3|14
1643073530000|2022-01-25 01:18:50|31933.7|31872.1|31941.6|31875.3|31942.6|31881.2|31931.6|31871.2|18
1643073540000|2022-01-25 01:19:00|31940|31872.6|31944.9|31877.2|31950.3|31878.1|31940|31872.6|10
1643073550000|2022-01-25 01:19:10|31944.7|31878|31944.3|31875.9|31945.5|31881.4|31940.3|31874.8|10
1643073560000|2022-01-25 01:19:20|31943.4|31875.1|31938.2|31879.8|31943.4|31879.8|31938.2|31875.1|11
1643073570000|2022-01-25 01:19:30|31935|31882.3|31941.3|31881.3|31949.4|31882.3|31934.3|31875.3|19
1643073580000|2022-01-25 01:19:40|31938.4|31881.7|31941.7|31882.6|31952.5|31884.1|31935.8|31872.8|19
1643073590000|2022-01-25 01:19:50|31942.8|31880.1|31950|31876.1|31950|31884.2|31940.8|31876.1|17
1643073600000|2022-01-25 01:20:00|31953.2|31875.8|31950.2|31877.1|31954.4|31879.7|31947.8|31875.8|13
1643073610000|2022-01-25 01:20:10|31953.9|31878.9|31950.3|31874.8|31953.9|31881|31945.8|31873.1|16
1643073620000|2022-01-25 01:20:20|31945.8|31875.6|31945|31880.6|31950.4|31883.6|31944|31875.6|13
1643073630000|2022-01-25 01:20:30|31946|31879.1|31948.2|31877.9|31949.2|31879.6|31944.1|31876.1|15
1643073640000|2022-01-25 01:20:40|31948|31881.4|31940|31876.8|31951.2|31891|31939.5|31867|17
1643073650000|2022-01-25 01:20:50|31948.9|31874.5|31945.9|31876.7|31948.9|31880.9|31944.6|31871.8|21
1643073660000|2022-01-25 01:21:00|31952.2|31875.1|31948.6|31874.1|31952.9|31877.2|31946.4|31874.1|11
1643073670000|2022-01-25 01:21:10|31947.4|31873.2|31945.8|31875.9|31954.5|31878|31937.5|31872.2|24
1643073680000|2022-01-25 01:21:20|31948.4|31876.2|31943.1|31877.3|31948.4|31879.5|31943.1|31875.8|15
1643073690000|2022-01-25 01:21:30|31942.4|31876.1|31943.2|31879.6|31947.7|31881.1|31942.4|31876.1|12
1643073700000|2022-01-25 01:21:40|31946.4|31878.5|31940.9|31876.2|31949.2|31878.5|31940.9|31874|21
1643073710000|2022-01-25 01:21:50|31941.4|31876.5|31941.4|31875|31941.4|31877.9|31940.9|31874.1|7
1643073720000|2022-01-25 01:22:00|31952.6|31872.4|31940.6|31876.8|31955.1|31879.8|31939.9|31870.5|16
1643073730000|2022-01-25 01:22:10|31946|31878.9|31945.1|31876.7|31947|31878.9|31941.2|31874.5|15
1643073740000|2022-01-25 01:22:20|31947|31878.2|31937.2|31881.8|31947|31883.5|31937.2|31876.3|13
1643073750000|2022-01-25 01:22:30|31934.4|31882.6|31946.4|31874.6|31949.3|31882.6|31934.4|31874|15
1643073760000|2022-01-25 01:22:40|31947.6|31872.4|31941.9|31876.8|31949.2|31878.7|31941.5|31870.9|10
1643073770000|2022-01-25 01:22:50|31941.5|31875.9|31941.3|31881.8|31959.4|31882.7|31937.1|31870.9|18
1643073780000|2022-01-25 01:23:00|31934.9|31880.5|31944.7|31878.9|31947.2|31880.5|31934.9|31875.5|25
1643073790000|2022-01-25 01:23:10|31945.5|31879|31941.9|31879.7|31948|31880.8|31940.7|31878.8|18
1643073800000|2022-01-25 01:23:20|31936.8|31886.3|31947.7|31864.9|31951.5|31886.3|31936.5|31864.9|11
1643073810000|2022-01-25 01:23:30|31938|31865.2|31942.3|31879.9|31945.4|31884.7|31933.4|31865.2|20
1643073820000|2022-01-25 01:23:40|31938|31878.2|31942.2|31880.4|31943.2|31883.3|31937.7|31878.2|14
1643073830000|2022-01-25 01:23:50|31940.4|31881.2|31938.1|31872|31943.3|31881.2|31938.1|31868.2|14
1643073840000|2022-01-25 01:24:00|31958.8|31870.2|31948.6|31872.7|31958.8|31876|31948.6|31868.3|9
1643073850000|2022-01-25 01:24:10|31951.2|31875.8|31946.2|31878.5|31951.2|31880|31940.9|31873.5|14
1643073860000|2022-01-25 01:24:20|31943.2|31877.6|31941.4|31880.9|31943.2|31881.6|31941.4|31877.6|9
1643073870000|2022-01-25 01:24:30|31941.9|31879.1|31938.4|31875|31941.9|31879.1|31938.4|31870.3|7
1643073880000|2022-01-25 01:24:40|31934.6|31883.6|31943|31877|31945.9|31883.6|31934.3|31876.9|15
1643073890000|2022-01-25 01:24:50|31942.7|31876.2|31943.9|31880.5|31943.9|31880.7|31941.7|31876.2|6
1643073900000|2022-01-25 01:25:00|31959.8|31879.4|31952.6|31873.4|31959.8|31879.4|31950.6|31870.2|14
1643073910000|2022-01-25 01:25:10|31953.9|31872.4|31937.1|31879.7|31953.9|31887.3|31935.5|31872.4|9
1643073920000|2022-01-25 01:25:20|31943.3|31879.5|31941.6|31878.1|31943.3|31880.7|31941.3|31877.1|13
1643073930000|2022-01-25 01:25:30|31942|31878.2|31941.3|31875.7|31942|31878.2|31940.8|31874.7|14
1643073940000|2022-01-25 01:25:40|31937.2|31878.5|31955|31873|31955|31891.5|31933.3|31865|17
1643073950000|2022-01-25 01:25:50|31945|31869|31940|31867.3|31953.4|31880.4|31940|31867.2|19
1643073960000|2022-01-25 01:26:00||31867.1||31874.6||31880.3||31867.1|12
1643073970000|2022-01-25 01:26:10|31941.2|31879.3|31938|31882.2|31941.4|31886.8|31936.8|31879.3|16
1643073980000|2022-01-25 01:26:20|31938.3|31879.2|31944.2|31880.3|31944.2|31881.2|31938.3|31877.2|14
1643073990000|2022-01-25 01:26:30|31943.8|31880|31944.2|31880.8|31945.9|31880.8|31942.8|31877|14
1643074000000|2022-01-25 01:26:40|31939.5|31880.4|31951.4|31873.2|31951.4|31881.5|31939.1|31865.2|15
1643074010000|2022-01-25 01:26:50|31949.8|31872.5|31951.5|31874.3|31951.5|31876.9|31944.9|31870.9|16
1643074020000|2022-01-25 01:27:00|31958.4|31871.5|31936.5|31878.5|31958.4|31881.1|31936.5|31870.8|18
1643074030000|2022-01-25 01:27:10|31939.3|31876.6|31940.3|31877.8|31945.6|31878.6|31939.3|31875.5|16
1643074040000|2022-01-25 01:27:20|31940.7|31876.4|31942.2|31879.1|31945.9|31879.1|31940.7|31876.4|5
1643074050000|2022-01-25 01:27:30|31940.7|31876|31947.4|31877.2|31947.4|31880.4|31931.4|31876|11
1643074060000|2022-01-25 01:27:40|31953.1|31872.9|31939.5|31878.2|31953.1|31881.5|31936.5|31872.9|22
1643074070000|2022-01-25 01:27:50|31939.7|31877.9|31944|31878.9|31944|31879.8|31936.3|31875.1|18
1643074080000|2022-01-25 01:28:00|31944.6|31878.5|31943.1|31876.6|31945.4|31878.5|31943.1|31876|9
1643074090000|2022-01-25 01:28:10|31940.5|31879.2|31949.5|31877.3|31949.5|31882.6|31931|31877|10
1643074100000|2022-01-25 01:28:20|31946|31879.4|31942.2|31877.1|31947.1|31882|31940.7|31875.6|14
1643074110000|2022-01-25 01:28:30|31944.6|31878.9|31943.6|31876.2|31944.6|31879.9|31941.2|31876.1|13
1643074120000|2022-01-25 01:28:40|31942.4|31879.3|31946.5|31873.5|31949.9|31879.3|31940.9|31873.2|14
1643074130000|2022-01-25 01:28:50|31943.3|31874.8|31939.8|31875.1|31946.6|31875.6|31939.8|31873|15
1643074140000|2022-01-25 01:29:00|31953.4|31871.3|31946.6|31871.7|31953.4|31875|31933.6|31864.4|19
1643074150000|2022-01-25 01:29:10|31940.8|31871.8|31943|31874.2|31943.2|31876.8|31939.7|31871.8|24
1643074160000|2022-01-25 01:29:20|31942.6|31874.1|31942|31879.1|31947.7|31881.1|31937.6|31873|17
1643074170000|2022-01-25 01:29:30|31942.2|31878.5|31944.3|31872.5|31945|31879.8|31937.9|31872.5|16
1643074180000|2022-01-25 01:29:40|31940.2|31879.3|31942.9|31877.4|31946.2|31879.3|31939.8|31873.4|22
1643074190000|2022-01-25 01:29:50|31944.4|31876.2|31934|31882.9|31944.4|31882.9|31934|31874.9|10
1643074200000|2022-01-25 01:30:00|31933.6|31879.8|31943.3|31875.6|31945.8|31879.8|31933.6|31863.2|21
1643074210000|2022-01-25 01:30:10|31941.6|31880.6|31943.7|31875.1|31950.6|31880.6|31941.5|31873.7|21
1643074220000|2022-01-25 01:30:20|31946.5|31875.5|31940.5|31880.2|31947.1|31880.2|31940|31875.2|21
1643074230000|2022-01-25 01:30:30|31941.2|31876.6|31938.2|31876.9|31945.5|31879|31936.6|31876|14
1643074240000|2022-01-25 01:30:40|31936.6|31877.4|31943.8|31875.1|31945.4|31879.7|31936.6|31873.7|22
1643074250000|2022-01-25 01:30:50|31941.8|31875.3|31949.9|31870.5|31952.3|31879.3|31937.8|31870.5|18
1643074260000|2022-01-25 01:31:00|31954|31868.8|31954.1|31870.3|31954.1|31881.3|31932.8|31868.8|24
1643074270000|2022-01-25 01:31:10|31952.1|31874|31949.7|31875.9|31956.5|31881.5|31943.1|31874|22
1643074280000|2022-01-25 01:31:20|31953|31877.1|31946.5|31877|31955.3|31879.4|31943.2|31873.6|21
1643074290000|2022-01-25 01:31:30|31945.9|31878.2|31950.3|31876.6|31950.5|31878.2|31945.1|31875.4|18
1643074300000|2022-01-25 01:31:40|31950.2|31876.3|31946|31880.5|31956|31880.5|31939.4|31865.2|12
1643074310000|2022-01-25 01:31:50|31938.3|31877.3|31944.9|31878.1|31947.7|31878.7|31938.3|31876.9|18
1643074320000|2022-01-25 01:32:00|31944.3|31879.5|31950.2|31877.3|31950.2|31883.9|31942.4|31877.3|17
1643074330000|2022-01-25 01:32:10|31951.3|31877|31947.2|31876.4|31954.4|31879.9|31945.2|31874.1|22
1643074340000|2022-01-25 01:32:20|31946.2|31876.1|31946.4|31876.4|31949.6|31878.1|31946.2|31874|14
1643074350000|2022-01-25 01:32:30|31945.8|31877|31945.1|31876.9|31949.2|31877.6|31945.1|31875|11
1643074360000|2022-01-25 01:32:40|31940.2|31878.7|31935.6|31882|31946.3|31890.4|31933.5|31874.9|13
1643074370000|2022-01-25 01:32:50|31936.2|31877.9|31957|31870.9|31957|31883.1|31934.3|31870.9|19
1643074380000|2022-01-25 01:33:00|31956|31871.5|31938.7|31879.1|31960.5|31883.3|31938.7|31869.3|12
1643074390000|2022-01-25 01:33:10|31938.5|31883.5|31938|31882.9|31938.6|31887.3|31938|31873.3|7
1643074400000|2022-01-25 01:33:20|31948.6|31882.8|31948.2|31880.3|31950.8|31883.9|31947.4|31878.1|8
1643074410000|2022-01-25 01:33:30|31947.1|31876.6|31943.1|31877.9|31947.1|31880.7|31943.1|31874.7|12
1643074420000|2022-01-25 01:33:40|31943.9|31876.6|31948.9|31876.6|31955.3|31880.5|31943.9|31870.8|19
1643074430000|2022-01-25 01:33:50|31947.1|31877.3|31946.4|31877|31951.2|31879.2|31945.1|31874.7|14
1643074440000|2022-01-25 01:34:00|31952.2|31873.3|31950.6|31875.2|31954.9|31876|31949.7|31870.2|18
1643074450000|2022-01-25 01:34:10|31950.9|31874.8|31947.7|31874.8|31951.7|31874.9|31947.7|31872.3|21
1643074460000|2022-01-25 01:34:20|31946.8|31876.3|31949|31871.8|31951.8|31876.5|31946|31867.9|15
1643074470000|2022-01-25 01:34:30|31950.3|31869.6|31942.4|31872.4|31950.3|31872.7|31942.4|31867.2|18
1643074480000|2022-01-25 01:34:40|31947.2|31870.4|31946.4|31874.8|31950.1|31877.8|31946.4|31870.4|23
1643074490000|2022-01-25 01:34:50|31946.5|31875.7|31946.1|31874.4|31952.2|31878.6|31940.6|31871.2|22
1643074500000|2022-01-25 01:35:00|31944.5|31875|31943.4|31875.1|31944.5|31878.7|31935.8|31872.7|23
1643074510000|2022-01-25 01:35:10|31941.8|31874.3|31935.5|31875.9|31942.3|31876.7|31935.5|31873.6|18
1643074520000|2022-01-25 01:35:20|31935.3|31875.2|31930.8|31876.6|31938.2|31876.6|31930.8|31870.3|16
1643074530000|2022-01-25 01:35:30|31930.1|31875.6|31925.9|31861.3|31952.5|31875.6|31925.9|31860.8|17
1643074540000|2022-01-25 01:35:40|31936.2|31874.9|31937.3|31874.9|31942.4|31876.2|31935.2|31866.6|20
1643074550000|2022-01-25 01:35:50|31936.7|31872.9|31933.2|31874.8|31938.8|31875.6|31933.2|31871.7|8
1643074560000|2022-01-25 01:36:00|31935.2|31876.2|31939.7|31871.1|31944.7|31876.6|31935.2|31871.1|19
1643074570000|2022-01-25 01:36:10|31938.8|31876.2|31943.6|31872.8|31947.6|31876.2|31938.8|31870.9|17
1643074580000|2022-01-25 01:36:20|31944.5|31873.6|31942.7|31871.5|31944.5|31874.1|31938.8|31871.5|11
1643074590000|2022-01-25 01:36:30|31932.7|31871.7|31951.8|31869.3|31953.7|31875.6|31932.7|31862.2|12
1643074600000|2022-01-25 01:36:40|31945.4|31867.2|31947.9|31876|31952.2|31876|31945.4|31867.2|14
1643074610000|2022-01-25 01:36:50|31945.6|31876.5|31939.9|31878.3|31949|31879.9|31936.5|31873.8|19
1643074620000|2022-01-25 01:37:00|31939.7|31878.4|31942|31877.1|31943.2|31879.1|31936.5|31875.8|12
1643074630000|2022-01-25 01:37:10|31944.3|31875.8|31944.2|31878.2|31949.1|31878.2|31941.2|31875|18
1643074640000|2022-01-25 01:37:20|31935.6|31881.6|31934.1|31878.6|31936|31883.1|31933.1|31876.7|15
1643074650000|2022-01-25 01:37:30|31933.8|31877.9|31940.6|31879|31955.9|31879.3|31933.8|31872.9|17
1643074660000|2022-01-25 01:37:40|31939.4|31881.2|31943.4|31878.3|31943.4|31883.2|31932.3|31877.8|22
1643074670000|2022-01-25 01:37:50|31941|31879.5|31938.1|31879.3|31943.8|31880.2|31938.1|31877.7|15
1643074680000|2022-01-25 01:38:00|31948.8|31874.4|31945.9|31876.8|31949.2|31877.3|31943.6|31874.4|19
1643074690000|2022-01-25 01:38:10|31945.3|31876|31945.2|31874.6|31947.4|31878.8|31941.3|31874.3|18
1643074700000|2022-01-25 01:38:20|31944.1|31875|31942.7|31878.5|31944.1|31879|31937.1|31875|13
1643074710000|2022-01-25 01:38:30|31938.4|31877|31941.5|31883.3|31951.1|31883.3|31938.4|31866.6|20
1643074720000|2022-01-25 01:38:40|31942.3|31880.9|31952.2|31883.8|31958.3|31883.8|31942.3|31878.5|20
1643074730000|2022-01-25 01:38:50|31947.9|31883|31948.1|31881.6|31955|31884.8|31947.6|31879.7|18
1643074740000|2022-01-25 01:39:00|31956.7|31879.4|31954.1|31885.7|31958.7|31887.6|31951.9|31879|24
1643074750000|2022-01-25 01:39:10|31954.6|31885.1|31947.8|31884.9|31956.3|31888.9|31947.7|31882.3|18
1643074760000|2022-01-25 01:39:20|31947.6|31883.7|31952.8|31885.5|31952.8|31885.8|31947.3|31882.4|16
1643074770000|2022-01-25 01:39:30|31953.3|31884.6|31959.4|31882.6|31963.4|31886.7|31948.9|31879.5|20
1643074780000|2022-01-25 01:39:40|31960.6|31881.5|31941.9|31885.9|31960.6|31889.6|31938.3|31880.1|17
1643074790000|2022-01-25 01:39:50|31941.1|31886.7|31949.2|31885.5|31954.8|31887|31941.1|31881.2|22
1643074800000|2022-01-25 01:40:00|31947.8|31885.2|31957.2|31881.6|31957.9|31887.8|31946.2|31881.6|21
1643074810000|2022-01-25 01:40:10|31959.2|31881.2|31954.5|31883.6|31959.2|31885.5|31952.6|31881.2|17
1643074820000|2022-01-25 01:40:20|31953|31882.8|31950.1|31882.9|31955|31884.6|31949|31882|18
1643074830000|2022-01-25 01:40:30|31948.2|31883.8|31956.5|31877.4|31956.5|31883.9|31948.1|31876.6|19
1643074840000|2022-01-25 01:40:40|31952|31877.9|31950.4|31880.8|31954.8|31883.4|31936.5|31877.9|20
1643074850000|2022-01-25 01:40:50|31949.2|31880.4|31949.1|31883.3|31955.8|31888.3|31946.7|31877.7|15
1643074860000|2022-01-25 01:41:00|31950.2|31883.2|31954|31882.3|31955.9|31883.6|31936.9|31877.9|21
1643074870000|2022-01-25 01:41:10|31957.3|31880.9|31947.4|31884.2|31957.3|31884.2|31947.4|31879.8|15
1643074880000|2022-01-25 01:41:20|31953.5|31883.8|31944.3|31883.8|31954.6|31885.4|31942.5|31879.5|17
1643074890000|2022-01-25 01:41:30|31946.1|31884.8|31950|31881.8|31953|31886|31944.2|31880.5|24
1643074900000|2022-01-25 01:41:40|31952.8|31882.3|31948.2|31885.8|31953.7|31888.3|31945.9|31881|23
1643074910000|2022-01-25 01:41:50|31944.5|31886.8|31947.4|31885.5|31949.9|31887.8|31942.8|31882.9|20
1643074920000|2022-01-25 01:42:00|31948.6|31885|31949.1|31883.4|31957.5|31885|31948|31881|23
1643074930000|2022-01-25 01:42:10|31955.8|31883.5|31953.9|31884|31956|31886.6|31948.2|31882.2|19
1643074940000|2022-01-25 01:42:20|31955|31883.9|31953.1|31882.9|31955|31885.6|31948.3|31881.4|16
1643074950000|2022-01-25 01:42:30|31951.8|31882.4|31948.5|31885.8|31954.1|31885.9|31947.9|31882.4|14
1643074960000|2022-01-25 01:42:40|31947.4|31886.9|31943.6|31885.2|31951.2|31891.4|31938.3|31880.9|17
1643074970000|2022-01-25 01:42:50|31945.4|31885.7|31950|31883.5|31954.2|31887.1|31943.5|31881.5|15
1643074980000|2022-01-25 01:43:00|31949.4|31882.4|31955.3|31882.5|31955.7|31884.6|31949.4|31881.8|15
1643074990000|2022-01-25 01:43:10|31955.5|31882.3|31946.9|31884.2|31960.4|31885|31945|31879.2|16
1643075000000|2022-01-25 01:43:20|31945|31884.3|31947.6|31883.7|31952.9|31884.5|31945|31880.7|17
1643075010000|2022-01-25 01:43:30|31947.3|31882.2|31947.6|31884|31963.2|31889.9|31938.9|31876.8|15
1643075020000|2022-01-25 01:43:40|31946.2|31886.3|31945.1|31887.5|31951.9|31887.5|31945.1|31882.9|11
1643075030000|2022-01-25 01:43:50|31945.3|31885.4|31946.3|31882.6|31948.1|31885.8|31945.1|31882.2|14
1643075040000|2022-01-25 01:44:00|31946.6|31883.5|31946.7|31885.3|31951.9|31886.1|31946.3|31881.8|11
1643075050000|2022-01-25 01:44:10|31945.7|31886.1|31951.9|31882.2|31951.9|31889|31945.7|31882.2|9
1643075060000|2022-01-25 01:44:20|31956.7|31883.2|31950.4|31881.9|31961|31887.1|31939.9|31874.8|19
1643075070000|2022-01-25 01:44:30|31953.5|31878.8|31943.6|31886.5|31953.5|31887.1|31943.6|31876.5|9
1643075080000|2022-01-25 01:44:40|31935.5|31882.1|31947.7|31883.2|31947.7|31885.8|31935|31879.5|12
1643075090000|2022-01-25 01:44:50|31946.3|31883.9|31956.4|31885.2|31964|31889.1|31938.9|31873.2|20
1643075100000|2022-01-25 01:45:00|31957|31884.3|31951.4|31888.8|31958.1|31890.5|31949.6|31882|24
1643075110000|2022-01-25 01:45:10|31951.8|31888.3|31955.3|31889.5|31956.8|31889.9|31949.7|31885.9|18
1643075120000|2022-01-25 01:45:20|31954.8|31889.1|31955.9|31886.3|31961.2|31889.9|31948|31886.3|17
1643075130000|2022-01-25 01:45:30|31956.7|31885.3|31962.8|31892.8|31967.6|31893.4|31955.9|31884.3|21
1643075140000|2022-01-25 01:45:40|31963.3|31891.1|31964.5|31889.6|31965.9|31896.1|31960|31889.6|13
1643075150000|2022-01-25 01:45:50|31961.8|31891.2|31960.3|31891.1|31961.9|31894.5|31960.3|31888.2|10
1643075160000|2022-01-25 01:46:00|31961.9|31889.1|31953.9|31883.2|31964.3|31890.2|31953.7|31878.5|23
1643075170000|2022-01-25 01:46:10|31953.7|31882.3|31963.3|31883.8|31963.6|31889.2|31953.3|31877.7|15
1643075180000|2022-01-25 01:46:20|31961.3|31886.2|31963.4|31886.9|31963.4|31892.9|31952.6|31882.1|25
1643075190000|2022-01-25 01:46:30|31960.2|31890.6|31963.3|31891.6|31966.1|31891.6|31960.1|31886.6|19
1643075200000|2022-01-25 01:46:40|31963.4|31890.5|31969.3|31890.4|31970.8|31899.8|31949.8|31887.7|21
1643075210000|2022-01-25 01:46:50|31967|31891.7|31978|31875.9|31978|31896.6|31955.5|31875.9|21
1643075220000|2022-01-25 01:47:00|31977.9|31876.2|31971.5|31885.5|31977.9|31892.1|31964.9|31876.2|15
1643075230000|2022-01-25 01:47:10|31971.7|31885.7|31967.4|31892.1|31971.7|31895.2|31964|31885.7|16
1643075240000|2022-01-25 01:47:20|31966.9|31892.3|31961.1|31890.9|31967.9|31893.8|31959.9|31890.9|19
1643075250000|2022-01-25 01:47:30|31966.4|31886.2|31968.9|31888.3|31971.5|31892.2|31963|31885.2|11
1643075260000|2022-01-25 01:47:40|31965.5|31892.4|31960.8|31887.6|31972.2|31893.8|31957.1|31879.4|17
1643075270000|2022-01-25 01:47:50|31961.2|31886.7|31960.8|31890.4|31965.2|31890.4|31958.2|31883.5|17
1643075280000|2022-01-25 01:48:00|31961.1|31889.9|31955.2|31888.8|31963.2|31891|31955.2|31886.9|11
1643075290000|2022-01-25 01:48:10|31956.1|31888.5|31960.5|31889.3|31961.4|31890.1|31955.7|31887.8|13
1643075300000|2022-01-25 01:48:20|31961.2|31888.3|31960.6|31885.8|31961.2|31893.6|31954.3|31885.8|15
1643075310000|2022-01-25 01:48:30|31961|31885.1|31960.2|31886|31961|31888.6|31958.4|31884.7|11
1643075320000|2022-01-25 01:48:40|31958.7|31887.4|31958.7|31888.7|31959.9|31888.7|31957.9|31887.4|11
1643075330000|2022-01-25 01:48:50|31963.4|31885.6|31956|31888|31963.8|31888|31955.1|31883.7|8
1643075340000|2022-01-25 01:49:00|31955|31887.6|31972.2|31876.1|31972.2|31890|31953.3|31875.8|20
1643075350000|2022-01-25 01:49:10|31961.9|31892.1|31960.4|31891.8|31969.2|31894.2|31955.3|31886.2|22
1643075360000|2022-01-25 01:49:20|31959.3|31891.7|31960.5|31891.6|31961.9|31893.8|31957.1|31888.5|13
1643075370000|2022-01-25 01:49:30|31960.4|31892.1|31960.6|31893.5|31961.5|31893.8|31959.4|31890.9|15
1643075380000|2022-01-25 01:49:40|31961.3|31892.6|31962.8|31894.3|31966.2|31895.3|31956.3|31889.8|14
1643075390000|2022-01-25 01:49:50|31964.9|31891|31960.1|31894.4|31965.6|31895.9|31952.4|31891|17
1643075400000|2022-01-25 01:50:00|31966|31887.3|31956.7|31894.3|31968.6|31895.7|31955.4|31887.3|15
1643075410000|2022-01-25 01:50:10|31961.9|31890.5|31957.1|31894.5|31967.9|31898.3|31954.8|31890.1|25
1643075420000|2022-01-25 01:50:20|31957.4|31894|31960.1|31892.4|31960.1|31895|31954.9|31892.4|17
1643075430000|2022-01-25 01:50:30|31958.9|31893.2|31961.7|31893.5|31961.8|31895.5|31958.9|31893.2|14
1643075440000|2022-01-25 01:50:40|31960.3|31893.8|31964.7|31895.6|31966.2|31895.6|31960.3|31891.8|12
1643075450000|2022-01-25 01:50:50|31964.2|31896.7|31964.3|31892.5|31965.8|31896.7|31961.3|31891.6|10
1643075460000|2022-01-25 01:51:00|31968.8|31888.2|31960.3|31896.6|31969.2|31900.2|31955.7|31888.2|22
1643075470000|2022-01-25 01:51:10|31961.4|31896.8|31961.8|31897.5|31964.4|31897.5|31961.4|31894.1|11
1643075480000|2022-01-25 01:51:20|31962.3|31896.7|31959.7|31897.2|31962.3|31897.2|31958.3|31895.8|10
1643075490000|2022-01-25 01:51:30|31961.1|31896|31952.6|31898.2|31965.9|31898.2|31952.6|31893.1|13
1643075500000|2022-01-25 01:51:40|31962.9|31891.7|31962.2|31897.4|31966.3|31897.4|31962.1|31891.7|12
1643075510000|2022-01-25 01:51:50|31964.8|31894.2|31968.5|31885.7|31968.5|31898.6|31955.1|31885.7|20
1643075520000|2022-01-25 01:52:00|31952.5|31902.5|31950.8|31899.6|31958.6|31902.5|31950.8|31897.9|9
1643075530000|2022-01-25 01:52:10|31950.6|31900|31959|31895.7|31962.1|31901.3|31950.6|31895|13
1643075540000|2022-01-25 01:52:20|31960.1|31896|31962.3|31896.1|31962.7|31896.8|31959.8|31895.2|10
1643075550000|2022-01-25 01:52:30|31964.6|31897.3|31961.5|31895.9|31969.7|31898.4|31961.5|31895.7|17
1643075560000|2022-01-25 01:52:40|31963.4|31896|31957.9|31901.2|31965.6|31903|31954.8|31896|11
1643075570000|2022-01-25 01:52:50|31961.5|31898.3|31964.5|31897.7|31964.5|31900.3|31959|31897.5|6
1643075580000|2022-01-25 01:53:00|31963.8|31898.3|31957.8|31896.5|31965.8|31898.3|31957.8|31894.8|16
1643075590000|2022-01-25 01:53:10|31958.8|31896.2|31959.7|31897.9|31967.2|31901.3|31956.5|31892.8|13
1643075600000|2022-01-25 01:53:20|31959.9|31897.6|31961.1|31895.9|31964.2|31898|31958.4|31895.9|20
1643075610000|2022-01-25 01:53:30|31960.3|31896.6|31960.5|31897.6|31962.5|31897.6|31960.3|31894.9|11
1643075620000|2022-01-25 01:53:40|31962.8|31895.2|31962.7|31895.3|31963|31897.3|31961.3|31894.8|9
1643075630000|2022-01-25 01:53:50|31964.1|31898.5|31963.2|31890.4|31965.3|31900|31953.3|31890.4|8
1643075640000|2022-01-25 01:54:00|31970.2|31887.5|31963.2|31893.9|31971.2|31897.2|31962.6|31887.5|18
1643075650000|2022-01-25 01:54:10|31964|31894|31956.9|31896.6|31965.1|31898.9|31955.9|31893.5|17
1643075660000|2022-01-25 01:54:20|31957.9|31896.7|31961.2|31897.1|31961.6|31897.5|31957.3|31895.6|13
1643075670000|2022-01-25 01:54:30|31961.1|31897|31960|31896.6|31962.3|31898.2|31956.3|31896|12
1643075680000|2022-01-25 01:54:40|31960.8|31896.2|31962.9|31899.8|31966.6|31900.2|31960.3|31894.5|14
1643075690000|2022-01-25 01:54:50|31963.2|31899.5|31958.8|31898.7|31964.3|31900.5|31957.3|31898.4|14
1643075700000|2022-01-25 01:55:00|31962.8|31896|31966.2|31896.6|31967.3|31897.7|31962.3|31895.4|17
1643075710000|2022-01-25 01:55:10|31965.9|31896.9|31965.2|31900.9|31967.2|31900.9|31965.2|31895.7|11
1643075720000|2022-01-25 01:55:20|31967.3|31898.1|31978.4|31891.9|31978.4|31900.7|31959.6|31891.4|13
1643075730000|2022-01-25 01:55:30|31976.5|31893.4|31963.9|31899.2|31976.5|31901.1|31961.2|31893.2|12
1643075740000|2022-01-25 01:55:40|31964.2|31898.5|31965.1|31898|31965.2|31900.3|31963.5|31897.6|10
1643075750000|2022-01-25 01:55:50|31968|31896.4|31971.9|31895.8|31974.4|31899.9|31963.6|31893.8|19
1643075760000|2022-01-25 01:56:00|31977.2|31891.9|31975.6|31893.5|31979.9|31894.6|31973.8|31891|15
1643075770000|2022-01-25 01:56:10|31976.9|31892.5|31972.1|31895.5|31976.9|31896.6|31970.5|31892.5|14
1643075780000|2022-01-25 01:56:20|31964|31900.2|31959.7|31899.6|31964.7|31901|31958.2|31898.4|11
1643075790000|2022-01-25 01:56:30|31957.2|31900.3|31962.2|31897.8|31963.9|31900.3|31957.2|31896.5|10
1643075800000|2022-01-25 01:56:40|31962.4|31897|31960.8|31899.7|31964.3|31899.7|31959.4|31896.5|14
1643075810000|2022-01-25 01:56:50|31961.9|31898.7|31968.1|31896.5|31977.8|31901.2|31960.4|31891.3|14
1643075820000|2022-01-25 01:57:00|31970.7|31894.9|31968.5|31895.7|31970.7|31898.9|31961.5|31894.9|16
1643075830000|2022-01-25 01:57:10|31969.9|31894.9|31959.9|31896.3|31973.5|31901.2|31959|31892.8|20
1643075840000|2022-01-25 01:57:20|31967.8|31894.8|31962|31896.3|31969.6|31898.4|31961.9|31894.1|17
1643075850000|2022-01-25 01:57:30|31959.5|31898.1|31963.8|31898.2|31966.3|31898.6|31958.9|31895.9|14
1643075860000|2022-01-25 01:57:40|31963.3|31899|31968.5|31896.9|31972|31899|31963.3|31893.9|10
1643075870000|2022-01-25 01:57:50|31971.5|31894.8|31960.6|31898.8|31973.1|31898.8|31960.6|31893.9|7
1643075880000|2022-01-25 01:58:00|31960.5|31900.3|31963.7|31896.5|31974.1|31900.3|31959.4|31892.9|14
1643075890000|2022-01-25 01:58:10|31958.9|31902.5|31965.6|31894.8|31966.4|31902.5|31958.9|31894.8|17
1643075900000|2022-01-25 01:58:20|31963.7|31893.5|31959.6|31896.9|31964.9|31897.7|31958.5|31893.4|10
1643075910000|2022-01-25 01:58:30|31966|31895.7|31966.7|31896.5|31968.5|31897.4|31964.9|31895.4|7
1643075920000|2022-01-25 01:58:40|31966.6|31896.2|31961.6|31897.6|31970.6|31898.2|31961.6|31895.5|11
1643075930000|2022-01-25 01:58:50|31969.2|31894.3|31965.3|31898.2|31969.2|31898.6|31963.6|31894.3|5
1643075940000|2022-01-25 01:59:00|31968.4|31896|31962.4|31899.6|31970.4|31901.6|31961.8|31895.9|13
1643075950000|2022-01-25 01:59:10|31966|31899.4|31963.9|31897.6|31970.4|31899.4|31963.3|31896.5|17
1643075960000|2022-01-25 01:59:20|31965.4|31897.5|31968.2|31896.9|31968.2|31898.9|31961.3|31896.9|15
1643075970000|2022-01-25 01:59:30|31968.8|31896.3|31962.9|31898.4|31970.4|31899.8|31960.5|31893.6|19
1643075980000|2022-01-25 01:59:40|31961.8|31896.9|31968.2|31899.3|31977.9|31899.3|31961.5|31891.9|17
1643075990000|2022-01-25 01:59:50|31974.4|31894.8|31972.8|31895|31977.7|31899|31965.2|31892|18
1643076000000|2022-01-25 02:00:00|31962|31897.1|31962.6|31898.9|31972.7|31903.4|31958.8|31895.8|22
1643076010000|2022-01-25 02:00:10|31965.1|31897.9|31969.6|31896.6|31970.4|31898.7|31962.2|31895.8|12
1643076020000|2022-01-25 02:00:20|31970.1|31896.1|31969.7|31897.1|31970.4|31898.2|31968.2|31896.1|13
1643076030000|2022-01-25 02:00:30|31974|31895.8|31970.2|31896.4|31974|31899.7|31957|31895.7|10
1643076040000|2022-01-25 02:00:40|31968.2|31896.9|31969.6|31898.3|31970.3|31900.5|31963.7|31896.8|12
1643076050000|2022-01-25 02:00:50|31967.5|31899.6|31958.1|31903.9|31973.1|31907.5|31954.4|31892.8|9
1643076060000|2022-01-25 02:01:00|31959.1|31909.1|31963.1|31905.5|31965.1|31909.1|31959.1|31902.1|7
1643076070000|2022-01-25 02:01:10|31971.4|31899|31967.4|31902|31971.4|31902|31963.1|31899|9
1643076080000|2022-01-25 02:01:20|31969.6|31899.9|31967.4|31900.3|31972.3|31903.9|31958.9|31897.3|15
1643076090000|2022-01-25 02:01:30|31973.4|31896.2|31972.1|31897.5|31974.8|31899.3|31970.5|31895.1|18
1643076100000|2022-01-25 02:01:40|31970.8|31898.8|31970.9|31899.4|31973.4|31899.7|31970.8|31896.9|12
1643076110000|2022-01-25 02:01:50|31966|31903.8|31971.3|31899.3|31976.4|31903.8|31957.7|31895.1|14
1643076120000|2022-01-25 02:02:00|31969.9|31901|31970|31898.5|31972.2|31901|31969.3|31897.5|16
1643076130000|2022-01-25 02:02:10|31967.5|31898.4|31971.7|31897.6|31973.4|31899.2|31966.9|31896.6|14
1643076140000|2022-01-25 02:02:20|31962|31897.7|31969.6|31896.4|31969.6|31901|31962|31896.4|8
1643076150000|2022-01-25 02:02:30|31969.4|31896.5|31968.4|31902.8|31985.7|31902.8|31968.4|31889.6|15
1643076160000|2022-01-25 02:02:40|31970.3|31901.3|31968.5|31897.4|31971.8|31908.9|31956.5|31895.9|11
1643076170000|2022-01-25 02:02:50|31968.9|31898.3|31959|31899.1|31968.9|31900.8|31957.8|31898.3|11
1643076180000|2022-01-25 02:03:00|31969.9|31899|31963.8|31899.6|31971|31901.3|31963.8|31898.7|15
1643076190000|2022-01-25 02:03:10|31970.3|31899.5|31965.3|31901.6|31970.3|31901.6|31961.3|31898.3|13
1643076200000|2022-01-25 02:03:20|31966.6|31901.7|31969|31899.6|31971.2|31902.8|31965|31898.4|10
1643076210000|2022-01-25 02:03:30|31978.7|31895.8|31978.2|31895.8|31978.7|31900.8|31972.5|31895.8|12
1643076220000|2022-01-25 02:03:40|31974.6|31898.9|31972|31896.3|31982.9|31907.7|31957.7|31887.1|19
1643076230000|2022-01-25 02:03:50|31977.7|31891.9|31968.1|31899.1|31977.7|31901|31966.3|31891.9|12
1643076240000|2022-01-25 02:04:00|31969.6|31897.9|31962.3|31897.7|31971.7|31900.5|31958.2|31894.4|14
1643076250000|2022-01-25 02:04:10|31963.3|31896.9|31969.2|31895.5|31970.6|31898.5|31962|31893.6|13
1643076260000|2022-01-25 02:04:20|31969|31895.6|31967.6|31896.7|31969.6|31898.7|31965.7|31894.2|15
1643076270000|2022-01-25 02:04:30|31967.9|31896.4|31963.1|31896.9|31970.6|31896.9|31962.3|31894|9
1643076280000|2022-01-25 02:04:40|31963.2|31896.7|31965|31897.1|31967.2|31897.1|31962.4|31894.9|13
1643076290000|2022-01-25 02:04:50|31967.1|31895.2|31969.5|31893.3|31970.4|31900|31958.4|31893.3|11
1643076300000|2022-01-25 02:05:00|31968.6|31894.3|31963|31894.3|31968.6|31901.9|31959.5|31892.5|22
1643076310000|2022-01-25 02:05:10|31966.1|31892|31969.3|31892.9|31969.3|31895.5|31962.3|31891.8|8
1643076320000|2022-01-25 02:05:20|31970.1|31892.1|31963.2|31893.4|31970.1|31894.7|31961.1|31892.1|13
1643076330000|2022-01-25 02:05:30|31963.7|31892.4|31965.9|31892.9|31967.6|31894.9|31963.7|31890.5|11
1643076340000|2022-01-25 02:05:40|31967.2|31891.8|31962.3|31897|31977.3|31897|31953.8|31883|15
1643076350000|2022-01-25 02:05:50|31964|31895.4|31961.7|31895.8|31965.3|31896.7|31960.1|31892.6|11
1643076360000|2022-01-25 02:06:00|31962.3|31895.1|31967.8|31895.3|31969.4|31899.8|31961.8|31893.4|22
1643076370000|2022-01-25 02:06:10|31968.4|31894.3|31968.9|31895.7|31970.6|31897|31967.5|31894|16
1643076380000|2022-01-25 02:06:20|31967.5|31896.9|31961.9|31896.3|31967.5|31896.9|31960.5|31894.8|9
1643076390000|2022-01-25 02:06:30|31962|31897.3|31962.2|31895.6|31965.9|31897.7|31960.4|31893.6|8
1643076400000|2022-01-25 02:06:40|31965.3|31896.9|31967.2|31894.9|31977.9|31896.9|31952.4|31886.3|15
1643076410000|2022-01-25 02:06:50|31968.5|31894.1|31964.6|31897.6|31970.8|31900.3|31961.3|31892.1|10
1643076420000|2022-01-25 02:07:00|31956.7|31895.3|31965.8|31895.3|31965.8|31898.5|31956.2|31895.3|9
1643076430000|2022-01-25 02:07:10|31964.1|31895.1|31964.1|31898.1|31965.3|31900.4|31961.5|31895.1|15
1643076440000|2022-01-25 02:07:20|31963.5|31898.4|31962.6|31899.5|31963.5|31899.5|31962.6|31898.4|5
1643076450000|2022-01-25 02:07:30|31963.1|31898.8|31965.3|31893.3|31965.3|31899.6|31954.8|31893.2|12
1643076460000|2022-01-25 02:07:40|31962.7|31895.8|31965.7|31897.9|31966.9|31897.9|31962.7|31893.2|7
1643076470000|2022-01-25 02:07:50|31967.4|31896.2|31970.4|31893.1|31970.4|31899.6|31953.4|31893.1|9
1643076480000|2022-01-25 02:08:00|31969.9|31893.6|31962.1|31896.6|31973.5|31897.7|31960.8|31890.9|16
1643076490000|2022-01-25 02:08:10|31963.5|31895.7|31964.2|31895.4|31964.3|31895.7|31960.3|31890.6|22
1643076500000|2022-01-25 02:08:20|31964.1|31895.5|31962.8|31896.3|31964.1|31896.6|31962.8|31894.7|7
1643076510000|2022-01-25 02:08:30|31963.9|31895.2|31966.1|31892.7|31967.6|31895.2|31963.9|31892.1|15
1643076520000|2022-01-25 02:08:40|31966.6|31892.4|31965|31893.6|31968.7|31895|31956.2|31889.5|16
1643076530000|2022-01-25 02:08:50|31965.5|31894.5|31965.7|31894.4|31967.6|31895.3|31964.1|31892.1|14
1643076540000|2022-01-25 02:09:00|31967.3|31893.1|31961.6|31897.1|31967.3|31902.8|31954.8|31891.1|23
1643076550000|2022-01-25 02:09:10|31960.8|31898|31960.7|31898|31961.9|31898|31960.7|31896.5|5
1643076560000|2022-01-25 02:09:20|31954.8|31894.7|31960.3|31896.1|31960.3|31897.4|31953.1|31894.7|7
1643076570000|2022-01-25 02:09:30|31964.1|31892.8|31969.8|31893|31969.8|31895.9|31963|31892.8|12
1643076580000|2022-01-25 02:09:40|31968.3|31894.2|31967.1|31892.5|31969.6|31895.8|31965.4|31891.9|17
1643076590000|2022-01-25 02:09:50|31965.7|31893.6|31964.7|31896.4|31971|31899.4|31954.4|31890.8|18
1643076600000|2022-01-25 02:10:00|31962.9|31897.6|31967.5|31894.3|31967.5|31897.6|31962.7|31894.3|5
1643076610000|2022-01-25 02:10:10|31965.7|31895.8|31967.7|31894.5|31968.5|31897.3|31963.7|31893.8|9
1643076620000|2022-01-25 02:10:20|31957|31893.6|31982.9|31886.8|31983.2|31903.5|31957|31886.8|16
1643076630000|2022-01-25 02:10:30|31969.3|31886.5|31974.2|31893.9|31975.7|31899.8|31965.9|31886.5|7
1643076640000|2022-01-25 02:10:40|31971.9|31895.7|31959.8|31897.1|31977.5|31898.5|31959.7|31891.2|11
1643076650000|2022-01-25 02:10:50|31963.3|31897.9|31967.9|31898.6|31969|31898.6|31963.3|31896.2|7
1643076660000|2022-01-25 02:11:00|31969.3|31897.6|31965.3|31893.1|31973.4|31898.7|31958.3|31893.1|9
1643076670000|2022-01-25 02:11:10|31967.3|31893.2|31963.6|31896.1|31967.3|31896.1|31963.5|31892.5|8
1643076680000|2022-01-25 02:11:20|31974.2|31893.9|31962.1|31897.4|31974.2|31901.9|31958.5|31893.9|9
1643076690000|2022-01-25 02:11:30|31961.6|31898.5|31968|31895.8|31968.6|31899.2|31961.5|31895.2|13
1643076700000|2022-01-25 02:11:40|31966.1|31896.9|31968|31895.8|31968.6|31897.8|31965.7|31895.1|11
1643076710000|2022-01-25 02:11:50|31966.2|31896.9|31963|31896.1|31971.4|31897.4|31961.1|31895.7|12
1643076720000|2022-01-25 02:12:00|31963.1|31895.9|31966.5|31899.5|31969.4|31899.5|31962.9|31895.7|9
1643076730000|2022-01-25 02:12:10|31954.6|31894.8|31966.5|31897.9|31968.8|31900.2|31954.6|31892.7|10
1643076740000|2022-01-25 02:12:20|31965.8|31898.4|31967.1|31896.8|31968.5|31900.6|31963.4|31896.1|11
1643076750000|2022-01-25 02:12:30|31960.3|31893.6|31962.6|31896.1|31966.5|31896.1|31960.3|31891.4|7
1643076760000|2022-01-25 02:12:40|31963.3|31894.8|31967.1|31893.4|31967.8|31896.9|31961.1|31892.6|12
1643076770000|2022-01-25 02:12:50|31957.3|31893.9|31959.8|31895.7|31959.8|31895.7|31957.3|31893.6|3
1643076780000|2022-01-25 02:13:00|31965.8|31891.8|31963.8|31894.3|31965.8|31895.6|31958.7|31891.8|15
1643076790000|2022-01-25 02:13:10|31963.1|31894.5|31959|31895.1|31963.1|31895.1|31956.9|31893.3|9
1643076800000|2022-01-25 02:13:20|31956.9|31893.1|31961.2|31893.1|31962.9|31894.6|31956.9|31891.9|15
1643076810000|2022-01-25 02:13:30|31961.7|31892.2|31965.2|31890.3|31965.2|31894.7|31959|31890.3|9
1643076820000|2022-01-25 02:13:40|31961.9|31893|31968.1|31894|31969.1|31897|31961.9|31892.7|12
1643076830000|2022-01-25 02:13:50|31969.3|31892.9|31959.1|31896.9|31969.3|31896.9|31951|31889.2|10
1643076840000|2022-01-25 02:14:00|31958.2|31897.5|31961.3|31896.4|31963|31898|31951.8|31893.2|11
1643076850000|2022-01-25 02:14:10|31960.8|31897|31955.3|31893|31962.7|31897|31953.6|31891.1|14
1643076860000|2022-01-25 02:14:20|31955.9|31891.4|31958.7|31895.2|31963.5|31895.2|31955.9|31891.4|6
1643076870000|2022-01-25 02:14:30|31958.8|31893.7|31962.4|31892|31968.7|31895.2|31955.4|31889.5|11
1643076880000|2022-01-25 02:14:40|31960.8|31891.3|31965.7|31898.7|31971.4|31898.7|31960.8|31890.8|18
1643076890000|2022-01-25 02:14:50|31967|31897.6|31964.7|31899.3|31967|31901.9|31961.4|31896.7|13
1643076900000|2022-01-25 02:15:00|31965.3|31898.8|31967.8|31895.9|31968.3|31898.8|31965.3|31895.9|15
1643076910000|2022-01-25 02:15:10|31960.2|31893.4|31965.7|31894.4|31965.7|31895.4|31960|31893.3|11
1643076920000|2022-01-25 02:15:20|31965.5|31894.3|31968.2|31897.4|31972.2|31897.4|31965.5|31892.6|12
1643076930000|2022-01-25 02:15:30|31956|31895.1|31970.8|31895.3|31973.4|31899|31956|31892.6|17
1643076940000|2022-01-25 02:15:40|31970.2|31894.8|31962|31902.3|31970.2|31903.4|31960.9|31894.8|7
1643076950000|2022-01-25 02:15:50|31953|31898.3|31965.3|31894.3|31966.6|31901.8|31953|31894.2|13
1643076960000|2022-01-25 02:16:00|31965.8|31895.2|31968.9|31896|31969.7|31897.1|31964.2|31893.6|17
1643076970000|2022-01-25 02:16:10|31969.1|31896.1|31961.1|31897.7|31970.8|31897.7|31961.1|31894.3|13
1643076980000|2022-01-25 02:16:20|31961.3|31896.6|31961.3|31892.8|31971.8|31898.8|31961|31892.8|13
1643076990000|2022-01-25 02:16:30|31961|31895.4|31969.9|31894.4|31970.9|31898.4|31961|31893.4|21
1643077000000|2022-01-25 02:16:40|31968.8|31895.3|31960.4|31895.7|31972.9|31900.9|31960.4|31892.2|15
1643077010000|2022-01-25 02:16:50|31960|31896.3|31962.1|31895.1|31966.5|31897.1|31959.9|31893.1|13
1643077020000|2022-01-25 02:17:00|31963|31895.3|31965.4|31896|31965.4|31897.4|31959|31895.3|13
1643077030000|2022-01-25 02:17:10|31967|31894.9|31969|31895.2|31973|31896.5|31965.1|31892.5|16
1643077040000|2022-01-25 02:17:20|31968.8|31896|31971|31892.3|31971.6|31898.2|31957.1|31892.3|16
1643077050000|2022-01-25 02:17:30|31969.7|31893.2|31963.6|31898.9|31971|31902.9|31960.4|31892.3|11
1643077060000|2022-01-25 02:17:40|31963.9|31898.8|31963.2|31893.1|31967.3|31902|31960.3|31891.5|12
1643077070000|2022-01-25 02:17:50|31964.2|31893.2|31965.2|31891.3|31965.6|31893.2|31962.8|31890.6|14
1643077080000|2022-01-25 02:18:00|31963.2|31892.3|31975.4|31893.1|31975.4|31896.4|31958.6|31891.2|18
1643077090000|2022-01-25 02:18:10|31975.2|31897|31973.5|31899.8|31978|31904.6|31967|31890.1|12
1643077100000|2022-01-25 02:18:20|31974.2|31896.9|31968.9|31896.1|31976.3|31899.8|31965.2|31893.1|17
1643077110000|2022-01-25 02:18:30|31965.2|31896.6|31960.8|31894.2|31971.3|31899|31960.8|31894.2|18
1643077120000|2022-01-25 02:18:40|31959.9|31898.5|31967.5|31896.8|31968.4|31898.5|31959.9|31894.9|19
1643077130000|2022-01-25 02:18:50|31967.1|31896.3|31966.1|31897.1|31968.5|31897.1|31965.6|31895.3|13
1643077140000|2022-01-25 02:19:00|31961.6|31896.2|31962.5|31898.7|31972.6|31898.7|31954.6|31894.7|17
1643077150000|2022-01-25 02:19:10|31963.4|31898.2|31960.3|31896.9|31966.6|31902|31960.3|31893.8|22
1643077160000|2022-01-25 02:19:20|31961.4|31896.4|31963.3|31900.1|31971.3|31903.7|31956.3|31892.6|20
1643077170000|2022-01-25 02:19:30|31963.9|31900.7|31965.2|31899.8|31968|31900.7|31962.1|31896.4|20
1643077180000|2022-01-25 02:19:40|31965.4|31898.6|31958.7|31895.5|31968.8|31899.9|31958.7|31895.5|15
1643077190000|2022-01-25 02:19:50|31960.1|31896|31964.8|31891.3|31965.9|31896.5|31953.7|31891.3|13
1643077200000|2022-01-25 02:20:00|31963|31892.1|31961.6|31896.1|31971.1|31898|31959.9|31892.1|18
1643077210000|2022-01-25 02:20:10|31964.2|31897.2|31970.6|31897.5|31970.6|31898.7|31958|31895.3|25
1643077220000|2022-01-25 02:20:20|31970.5|31899.4|31965.8|31903|31971.7|31905.4|31959.8|31898.6|12
1643077230000|2022-01-25 02:20:30|31958.3|31908.3|31969.1|31899|31971.8|31908.3|31957.8|31896.8|14
1643077240000|2022-01-25 02:20:40|31967|31900.7|31964.9|31896.4|31972.5|31902|31959.4|31894.3|17
1643077250000|2022-01-25 02:20:50|31961|31896.9|31960.8|31896.1|31974.7|31901|31960.8|31894.2|12
1643077260000|2022-01-25 02:21:00|31971.1|31891|31962.7|31898.8|31971.7|31900.9|31960.6|31891|34
1643077270000|2022-01-25 02:21:10|31962.2|31898.3|31965.8|31900|31976|31902.2|31956|31893.1|30
1643077280000|2022-01-25 02:21:20|31964.7|31901|31965.5|31899.4|31972.5|31901.3|31963.4|31897.5|12
1643077290000|2022-01-25 02:21:30|31964.8|31898.7|31969|31900.9|31971|31900.9|31964.8|31898.6|11
1643077300000|2022-01-25 02:21:40|31961.7|31897.5|31966.7|31900.9|31972.5|31900.9|31961.7|31896.1|11
1643077310000|2022-01-25 02:21:50|31976.6|31900.7|31961.1|31896.2|31978.6|31900.7|31961.1|31891.8|10
1643077320000|2022-01-25 02:22:00|31974.8|31894.1|31969.3|31893.3|31974.8|31896.2|31956.2|31893.3|14
1643077330000|2022-01-25 02:22:10|31967.8|31895.6|31970.4|31898.3|31970.4|31906.7|31954.9|31895.6|11
1643077340000|2022-01-25 02:22:20|31964.8|31898.7|31961|31898.6|31964.8|31898.7|31958.2|31895.8|6
1643077350000|2022-01-25 02:22:30|31961.2|31897.8|31961.3|31897.3|31961.3|31897.9|31961|31895.3|7
1643077360000|2022-01-25 02:22:40|31961|31898.6|31968.1|31899.1|31973.3|31899.8|31960.9|31895|28
1643077370000|2022-01-25 02:22:50|31969.7|31899.2|31970.9|31899.4|31972.9|31900.5|31966.4|31896.9|20
1643077380000|2022-01-25 02:23:00|31970.3|31898.8|31969.2|31900.3|31971.4|31902.1|31962.3|31895.8|22
1643077390000|2022-01-25 02:23:10|31968|31900.4|31971|31898.2|31971.6|31902|31966.5|31897.6|13
1643077400000|2022-01-25 02:23:20|31971.7|31897.7|31963.3|31899.7|31971.7|31899.7|31962.1|31896.9|12
1643077410000|2022-01-25 02:23:30|31965.6|31897.9|31962.7|31896.5|31965.6|31899.3|31962.7|31896.5|3
1643077420000|2022-01-25 02:23:40|31962.2|31898.7|31972.2|31899.1|31976.5|31899.3|31962.2|31890.1|15
1643077430000|2022-01-25 02:23:50|31971.6|31898.5|31971.4|31899.9|31974.1|31900.8|31967.5|31897.4|28
1643077440000|2022-01-25 02:24:00|31972|31900.5|31973|31898|31974.8|31904|31958.8|31897.6|31
1643077450000|2022-01-25 02:24:10|31975|31897|31970.1|31901.2|31975.6|31901.8|31970|31897|30
1643077460000|2022-01-25 02:24:20|31972.6|31899|31971.3|31897.1|31972.8|31904.6|31964.5|31897.1|23
1643077470000|2022-01-25 02:24:30|31970.1|31897.6|31978.5|31896.4|31978.9|31904.2|31967.1|31894.4|16
1643077480000|2022-01-25 02:24:40|31973.1|31903.3|31969.8|31900.1|31975.5|31903.4|31968|31895.8|23
1643077490000|2022-01-25 02:24:50|31970.3|31900.5|31970.9|31896.8|31974.2|31900.7|31967.9|31895.9|35
1643077500000|2022-01-25 02:25:00|31972.9|31897.6|31979|31899.3|31980.6|31899.3|31972.4|31892.6|36
1643077510000|2022-01-25 02:25:10|31977.3|31896|31973.9|31896.2|31979.9|31900.2|31970.5|31894.5|25
1643077520000|2022-01-25 02:25:20|31976.3|31894.6|31971.3|31896.8|31976.7|31898.7|31968.5|31893.4|17
1643077530000|2022-01-25 02:25:30|31967.5|31895.8|31975.4|31903.5|31979.8|31908.3|31958.6|31894.5|22
1643077540000|2022-01-25 02:25:40|31980.2|31899.7|31976.8|31904.3|31980.2|31904.3|31976.4|31899.7|7
1643077550000|2022-01-25 02:25:50|31978.3|31902.6|31980.6|31899.8|31982|31902.6|31978.3|31898.4|11
1643077560000|2022-01-25 02:26:00|31980.2|31899.6|31978.3|31896.4|31981.8|31900|31973.6|31896.4|13
1643077570000|2022-01-25 02:26:10|31984.4|31893.6|31971.8|31903.3|31986.5|31907.8|31969.1|31886|22
1643077580000|2022-01-25 02:26:20|31973.5|31904.6|31972.2|31908.1|31975.8|31908.1|31972.2|31901.5|10
1643077590000|2022-01-25 02:26:30|31972.5|31907.1|31975.8|31902.7|31975.8|31908.1|31969.2|31902.6|12
1643077600000|2022-01-25 02:26:40|31974.9|31901.5|31982.7|31897|31982.7|31903.6|31973.5|31897|11
1643077610000|2022-01-25 02:26:50|31982.9|31896.4|31972.3|31903|31982.9|31903|31969|31896.3|11
1643077620000|2022-01-25 02:27:00|31978.9|31897.7|31977|31901.8|31978.9|31905.7|31971.8|31897.7|13
1643077630000|2022-01-25 02:27:10|31976.3|31902.2|31972.7|31906.1|31976.4|31906.1|31972.7|31900.4|13
1643077640000|2022-01-25 02:27:20|31971.4|31906.3|31972.9|31905.6|31973.4|31907|31968.1|31904.3|10
1643077650000|2022-01-25 02:27:30|31971.5|31905.8|31977.9|31898.2|31987.2|31905.8|31970.1|31891.9|18
1643077660000|2022-01-25 02:27:40|31968.1|31906.1|31973.4|31898.3|31979.5|31906.1|31968.1|31896.7|12
1643077670000|2022-01-25 02:27:50|31978.9|31902.4|31976.8|31907|31982.4|31907.9|31971.8|31899.1|16
1643077680000|2022-01-25 02:28:00|31972.9|31907.4|31980|31904.8|31980|31908.5|31972.1|31904.8|9
1643077690000|2022-01-25 02:28:10|31976.8|31908.6|31978|31904.3|31978.9|31908.6|31976.8|31901.2|6
1643077700000|2022-01-25 02:28:20|31971.5|31905.8|31973.5|31904.5|31973.9|31907|31971.5|31900.7|6
1643077710000|2022-01-25 02:28:30|31973.8|31903|31983.4|31903.2|31986|31906.3|31968.8|31899.3|17
1643077720000|2022-01-25 02:28:40|31985.5|31901.3|31982.9|31900.6|31990.5|31903.3|31971.5|31895.9|13
1643077730000|2022-01-25 02:28:50|31984.2|31899.6|31974.2|31903.5|31984.2|31908.3|31971.1|31899.6|18
1643077740000|2022-01-25 02:29:00|31979.1|31901.6|31977.5|31906.4|31979.2|31907.5|31974.1|31901.2|27
1643077750000|2022-01-25 02:29:10|31978.6|31906.9|31980.2|31907.6|31981.5|31907.8|31976.5|31902.3|17
1643077760000|2022-01-25 02:29:20|31980|31906.7|31977.1|31901.4|31981.1|31907.1|31971.9|31896.8|21
1643077770000|2022-01-25 02:29:30|31977|31903.3|31972.3|31895.4|31986.5|31904.1|31972.3|31895.4|15
1643077780000|2022-01-25 02:29:40|31986.2|31894.3|31984.5|31908.9|31998.4|31910.7|31978.1|31892|18
1643077790000|2022-01-25 02:29:50|31988.8|31903.9|31979.3|31909.4|31990.1|31909.4|31979.1|31901.7|14
1643077800000|2022-01-25 02:30:00|31979.8|31908.7|31983.1|31907.3|31983.1|31909.2|31976.6|31906|14
1643077810000|2022-01-25 02:30:10|31982.1|31908.6|31985.1|31903.2|31988.5|31908.6|31981.5|31901.2|17
1643077820000|2022-01-25 02:30:20|31986.1|31902.1|31980.2|31908.2|31986.7|31908.8|31971.4|31897|12
1643077830000|2022-01-25 02:30:30|31989.3|31899.8|31981.8|31908.1|31989.3|31913.9|31976|31899.8|13
1643077840000|2022-01-25 02:30:40|31981.4|31908.3|31981.1|31908.8|31984.1|31911.1|31976.9|31905.4|13
1643077850000|2022-01-25 02:30:50|31983|31906.3|31982.6|31907.5|31983.4|31909|31981.4|31905.3|13
1643077860000|2022-01-25 02:31:00|31983.4|31907.6|31986.2|31902.7|31986.2|31909.5|31981|31902.7|11
1643077870000|2022-01-25 02:31:10|31983.8|31901.9|31986|31906.9|31988.4|31908.2|31973.7|31897|20
1643077880000|2022-01-25 02:31:20|31984.9|31908|31986.4|31907.6|31989.1|31910.4|31984.3|31905.4|8
1643077890000|2022-01-25 02:31:30|31983.8|31910.3|31980.5|31912.8|31997.3|31913.7|31974|31893.1|9
1643077900000|2022-01-25 02:31:40|31974.9|31919.3|31987.4|31906|31988.3|31919.3|31974.9|31903.5|14
1643077910000|2022-01-25 02:31:50|31987|31906.5|31986.4|31907.3|31987.6|31910.4|31983.4|31905.1|10
1643077920000|2022-01-25 02:32:00|31986.8|31908.4|31985.1|31907.5|31993.2|31910.1|31976.2|31898.1|18
1643077930000|2022-01-25 02:32:10|31987.5|31903.1|31984.3|31908.1|31989.3|31908.5|31984.3|31902.2|15
1643077940000|2022-01-25 02:32:20|31984.6|31907.3|31976.7|31913.9|31989.5|31913.9|31975.2|31901.6|11
1643077950000|2022-01-25 02:32:30|31979|31910.4|31978.3|31909.4|31979.3|31910.9|31975.5|31906.2|10
1643077960000|2022-01-25 02:32:40|31977.5|31912|31973.8|31908.5|31977.5|31912|31973.2|31904.1|7
1643077970000|2022-01-25 02:32:50|31972.7|31909.9|31989.1|31902.3|31989.1|31912.8|31972.7|31902.3|17
1643077980000|2022-01-25 02:33:00|31990.3|31901.7|31985.9|31905.9|31991|31906.9|31983|31900.4|18
1643077990000|2022-01-25 02:33:10|31986.6|31903.2|31984.3|31910.4|31990.4|31910.4|31984.3|31900.4|10
1643078000000|2022-01-25 02:33:20|31985.9|31908.7|31984.2|31906.9|31988.8|31913.8|31971.4|31902.9|14
1643078010000|2022-01-25 02:33:30|31982.2|31908.1|31980.2|31910.7|31984.9|31913.7|31972.9|31906|8
1643078020000|2022-01-25 02:33:40|31972.9|31907.1|31981.3|31903.6|31986.8|31911|31972.9|31903.3|11
1643078030000|2022-01-25 02:33:50|31987.1|31902.3|31980.9|31911.8|31988.5|31918.2|31971.6|31902.3|6
1643078040000|2022-01-25 02:34:00|31985.2|31907.6|31989.5|31900|31991.2|31912|31982.7|31899.3|13
1643078050000|2022-01-25 02:34:10|31985.8|31905.5|31977.3|31917.3|31999.5|31917.5|31972.1|31893.5|11
1643078060000|2022-01-25 02:34:20|31977.1|31917.2|31975.7|31900.2|31986.9|31917.2|31975.7|31900.2|13
1643078070000|2022-01-25 02:34:30|31987.2|31907.4|31981.2|31902.1|31989.4|31907.4|31975.7|31898.9|16
1643078080000|2022-01-25 02:34:40|31979.3|31904.6|31976.3|31909.4|31980.3|31909.4|31974.1|31901.1|8
1643078090000|2022-01-25 02:34:50|31977.4|31906.8|31983.3|31905.7|31988.6|31906.8|31977.4|31901.4|16
1643078100000|2022-01-25 02:35:00|31984.6|31903.6|31999.5|31892.7|31999.5|31907.5|31982|31892|14
1643078110000|2022-01-25 02:35:10|31980.6|31908.7|31978.2|31910.8|31984.5|31911.4|31965.8|31903.9|19
1643078120000|2022-01-25 02:35:20|31977.2|31909.1|31981|31906.5|31981.9|31909.9|31976.7|31904.9|11
1643078130000|2022-01-25 02:35:30|31980.2|31905.6|31981.2|31910.6|31986.9|31910.6|31979.4|31905.6|14
1643078140000|2022-01-25 02:35:40|31982.3|31910.3|31976.6|31912|31984.2|31912.7|31976|31908.9|13
1643078150000|2022-01-25 02:35:50|31982.1|31912.7|31980.8|31911.1|31984.7|31913.9|31980.1|31909.9|16
1643078160000|2022-01-25 02:36:00|31982|31911|31982.5|31911.2|31985|31911.5|31982|31907.9|14
1643078170000|2022-01-25 02:36:10|31982.8|31911.3|31980.8|31907.9|31983.6|31913.8|31978.1|31905.8|12
1643078180000|2022-01-25 02:36:20|31981.1|31906.5|31986.3|31910.7|31992.8|31910.7|31981.1|31905.6|12
1643078190000|2022-01-25 02:36:30|31987.8|31911.9|31977.6|31911.2|31988.1|31913.5|31977.6|31906.1|6
1643078200000|2022-01-25 02:36:40|31986.6|31912|31978.1|31918|31986.6|31918|31978.1|31912|6
1643078210000|2022-01-25 02:36:50|31984.4|31907.4|31975.7|31908.7|31984.6|31912.5|31975.7|31906.5|9
1643078220000|2022-01-25 02:37:00|31978.3|31910|31993.7|31903.5|31993.7|31910|31978.3|31903.5|6
1643078230000|2022-01-25 02:37:10|31992.4|31905.2|31984.4|31908.5|31992.4|31910.4|31980.9|31905.2|9
1643078240000|2022-01-25 02:37:20|31990.6|31904.9|31987.8|31907.7|31992.5|31907.7|31984.5|31900.9|12
1643078250000|2022-01-25 02:37:30|31992.3|31904.1|31974.1|31924.1|31992.3|31924.4|31974.1|31904.1|10
1643078260000|2022-01-25 02:37:40|31973.8|31923.8|31983.3|31909.1|31991|31924.4|31973.8|31907.5|10
1643078270000|2022-01-25 02:37:50|31982.6|31911.4|31983.3|31911.8|31986|31912|31982.6|31909|10
1643078280000|2022-01-25 02:38:00|31984|31910.6|31989.4|31906.2|31990.5|31910.6|31984|31902.1|15
1643078290000|2022-01-25 02:38:10|31991.5|31904|31977.9|31908.8|31991.5|31908.8|31977.9|31903.1|7
1643078300000|2022-01-25 02:38:20|31978.4|31905.9|31975.2|31917.9|31979.4|31918.9|31973.4|31905.9|6
1643078310000|2022-01-25 02:38:30|31980.6|31912.7|31979.1|31913.6|31982.4|31914.8|31978.8|31909.6|13
1643078320000|2022-01-25 02:38:40|31978.8|31914.7|31980.2|31912.6|31987.6|31914.7|31978.8|31909.5|13
1643078330000|2022-01-25 02:38:50|31979.5|31912.8|31985.1|31905.6|31985.3|31912.8|31979.5|31905.6|12
1643078340000|2022-01-25 02:39:00|31992.1|31902.7|31984.3|31907.6|31992.8|31907.7|31984.3|31902.1|9
1643078350000|2022-01-25 02:39:10|31988.6|31904.6|31981.5|31909|31993.7|31909|31981.5|31902.9|13
1643078360000|2022-01-25 02:39:20|31979.9|31909.8|31981.1|31912.6|31983.9|31915.1|31976.5|31908.4|16
1643078370000|2022-01-25 02:39:30|31981.9|31912.5|31976|31911.2|31983.9|31913.8|31976|31908|14
1643078380000|2022-01-25 02:39:40|31977.2|31911.4|31979.2|31910.8|31979.5|31912.8|31977.2|31909|13
1643078390000|2022-01-25 02:39:50|31979.4|31910.9|31991|31905.4|31991|31914.1|31974.2|31903.3|18
1643078400000|2022-01-25 02:40:00|31987.9|31904.8|31983.4|31911.2|31987.9|31912.4|31983.4|31904|17
1643078410000|2022-01-25 02:40:10|31984|31910.2|31978.9|31914.3|31985.8|31918.5|31977.6|31910.2|13
1643078420000|2022-01-25 02:40:20|31978.7|31911.4|31980.6|31914.5|31980.6|31914.5|31978.7|31911.3|10
1643078430000|2022-01-25 02:40:30|31976.6|31914.2|31980.4|31912.2|31985.7|31917.7|31976.6|31912.2|9
1643078440000|2022-01-25 02:40:40|31980.5|31914.4|31977.8|31907.5|31982.3|31917.4|31977.8|31907.5|9
1643078450000|2022-01-25 02:40:50|31977.4|31906.6|31995.9|31908.9|31997|31910.7|31977.4|31906.6|17
1643078460000|2022-01-25 02:41:00|31995|31909.4|31977.4|31911.4|31995|31916.9|31976.8|31909.4|11
1643078470000|2022-01-25 02:41:10|31978.8|31915.1|31988.5|31909.9|31989|31918.8|31978.8|31909.9|9
1643078480000|2022-01-25 02:41:20|31991.2|31912.2|31991.5|31910.2|31994.6|31917.5|31982.7|31908.6|16
1643078490000|2022-01-25 02:41:30|31988.8|31914.3|31985.2|31912.9|31988.8|31915|31985|31911.2|12
1643078500000|2022-01-25 02:41:40|31984.7|31915.5|31982.9|31912.1|31995.3|31915.5|31982.9|31905.9|12
1643078510000|2022-01-25 02:41:50|31979.2|31911.4|31992.2|31911.2|31992.2|31917.6|31979.2|31910.2|8
1643078520000|2022-01-25 02:42:00|31993|31910.5|31982.8|31919|31994.9|31924.1|31981.3|31907.5|19
1643078530000|2022-01-25 02:42:10|31983.8|31917.1|31989.8|31914.8|31989.8|31919|31983.8|31911.2|16
1643078540000|2022-01-25 02:42:20|31989.1|31914.4|31985.2|31915.6|31989.1|31917.4|31982.8|31914.2|15
1643078550000|2022-01-25 02:42:30|31986.6|31915.8|31984.9|31914.1|31986.6|31918.6|31984.9|31914.1|10
1643078560000|2022-01-25 02:42:40|31985.2|31912.8|31987.1|31920.1|31996.3|31923.8|31979.1|31911.4|10
1643078570000|2022-01-25 02:42:50|31987.7|31918.6|31998.1|31909.1|32001.5|31919.4|31985.4|31905.7|11
1643078580000|2022-01-25 02:43:00|31995.7|31908.1|31978.4|31919.6|31997.4|31924.1|31975.2|31907.5|16
1643078590000|2022-01-25 02:43:10|31983.7|31921.7|31992|31915.5|31992.9|31921.7|31983.7|31912.6|7
1643078600000|2022-01-25 02:43:20|31992.3|31913.7|31992.3|31915.1|31993|31917.9|31990.9|31912.6|14
1643078610000|2022-01-25 02:43:30|31991.4|31916.2|31987.8|31918.8|31991.4|31921.7|31981.7|31914.6|12
1643078620000|2022-01-25 02:43:40|31986.1|31919.6|31990.2|31915.9|31995.2|31919.6|31986.1|31911.8|20
1643078630000|2022-01-25 02:43:50|31990.6|31912.3|31988.7|31917.6|31998.9|31919.9|31985.2|31907.6|20
1643078640000|2022-01-25 02:44:00|31988|31917|31984.7|31917|31988|31920.4|31984.5|31913.4|15
1643078650000|2022-01-25 02:44:10|31984.9|31916.2|31987.7|31917.3|31989|31917.6|31984.4|31913.3|12
1643078660000|2022-01-25 02:44:20|31986.6|31915.6|31990.2|31916|31990.2|31918.6|31986.6|31915.5|8
1643078670000|2022-01-25 02:44:30|31991|31914.9|31993.8|31911.2|31995.8|31917.6|31989|31909.8|13
1643078680000|2022-01-25 02:44:40|31991.6|31914.7|31995.8|31912.7|31997.1|31914.7|31991.6|31911.4|13
1643078690000|2022-01-25 02:44:50|31995.3|31912.3|31987.2|31915.9|31995.9|31924|31986.3|31912.3|12
1643078700000|2022-01-25 02:45:00|31983.6|31911.9|31992.2|31913.7|31993|31915.5|31983.6|31910.5|22
1643078710000|2022-01-25 02:45:10|31992.8|31913.1|31991.3|31914|31992.8|31914.4|31988.3|31911.3|14
1643078720000|2022-01-25 02:45:20|31992.2|31912.9|31992.2|31913.7|31996.4|31915.6|31989.6|31912.1|18
1643078730000|2022-01-25 02:45:30|31989.3|31913.9|31994.5|31911|31995.8|31915.7|31989.3|31910.4|20
1643078740000|2022-01-25 02:45:40|31995.7|31910.5|31982.7|31918|31995.7|31920.1|31980.7|31909|12
1643078750000|2022-01-25 02:45:50|31982.6|31920|31982.5|31915.8|31990|31920|31982.5|31915.7|10
1643078760000|2022-01-25 02:46:00|31982.4|31915.1|31991.2|31911.7|31991.2|31920.3|31982.4|31911.6|7
1643078770000|2022-01-25 02:46:10|31990.8|31911.4|31982.1|31917.7|31991|31917.7|31982.1|31906.6|11
1643078780000|2022-01-25 02:46:20|31999.6|31913.3|31994.5|31911.3|31999.6|31913.3|31991.4|31905.3|10
1643078790000|2022-01-25 02:46:30|31995.2|31909.7|31989.4|31908.9|31995.2|31915.6|31982.2|31908.7|15
1643078800000|2022-01-25 02:46:40|31986.5|31918|31987.3|31912.6|31988.8|31922.4|31980.2|31912|12
1643078810000|2022-01-25 02:46:50|31987.7|31911.8|31987.1|31918.1|31990.1|31919.9|31985.4|31911.8|17
1643078820000|2022-01-25 02:47:00|31988.7|31919.4|31995|31916.9|31995|31920.8|31988.7|31916.9|12
1643078830000|2022-01-25 02:47:10|31994.6|31916.5|31994.7|31918.4|31995.6|31919.9|31991.7|31916.5|11
1643078840000|2022-01-25 02:47:20|31990.9|31918.3|31995.5|31919.6|31999.3|31924.6|31988.1|31914.4|14
1643078850000|2022-01-25 02:47:30|31997.4|31917.1|31995.5|31919.6|31998.9|31921.1|31993.6|31917.1|13
1643078860000|2022-01-25 02:47:40|31995.6|31917.9|31990.3|31922.6|31998|31922.6|31990|31917.9|14
1643078870000|2022-01-25 02:47:50|31988.7|31922.4|31995.1|31920.4|31998.4|31923.3|31985.8|31916.3|12
1643078880000|2022-01-25 02:48:00|31994.8|31920.8|31997.5|31919.3|31999.3|31921.3|31991.8|31916.8|18
1643078890000|2022-01-25 02:48:10|31997.1|31919.6|31998.3|31918.8|31998.3|31922.3|31989.2|31918.8|7
1643078900000|2022-01-25 02:48:20|31990.6|31918.9|31989.8|31923|31991.3|31923|31989.1|31918.9|6
1643078910000|2022-01-25 02:48:30|31990.7|31921.6|31985.3|31929.7|31990.7|31929.7|31985.3|31921.6|4
1643078920000|2022-01-25 02:48:40|31991.8|31922.4|31992.1|31923.4|31993.5|31926.8|31987.2|31922.2|12
1643078930000|2022-01-25 02:48:50|31990.5|31920.3|31992.2|31920.8|31992.2|31922.5|31990.5|31920|10
1643078940000|2022-01-25 02:49:00|31992.7|31920.1|31988.3|31924.3|31992.7|31924.3|31988.3|31920.1|5
1643078950000|2022-01-25 02:49:10|31994.4|31919.9|31993.9|31920.9|31996.4|31920.9|31988.8|31918.6|11
1643078960000|2022-01-25 02:49:20|31988.9|31920.5|31991.1|31920.5|31995.7|31922.8|31988.9|31916.4|8
1643078970000|2022-01-25 02:49:30|31996.2|31917.2|31984.2|31923.9|31997.3|31923.9|31984|31917.2|14
1643078980000|2022-01-25 02:49:40|31990|31923.8|31990|31923|31993.9|31924|31984|31919|10
1643078990000|2022-01-25 02:49:50|31989.3|31924.9|31991.1|31920.5|31995.6|31925|31987.5|31918.3|9
1643079000000|2022-01-25 02:50:00|31990.3|31921.6|31993.8|31921|31996.5|31921.6|31990.3|31919.3|14
1643079010000|2022-01-25 02:50:10|31996.5|31918.9|31989.7|31922.8|31996.5|31922.8|31989.7|31917.6|9
1643079020000|2022-01-25 02:50:20|31990.5|31921.5|31994.4|31920.8|31997.3|31921.9|31990.5|31918.5|11
1643079030000|2022-01-25 02:50:30|31997.5|31918.7|31985.4|31923.4|31997.5|31927|31983.5|31918.7|10
1643079040000|2022-01-25 02:50:40|31985.3|31921.8|31988.2|31919.1|31989.3|31922.7|31984.5|31917.5|14
1643079050000|2022-01-25 02:50:50|31988|31917.9|31987.7|31917.6|31988.3|31920.6|31987.2|31917.6|10
1643079060000|2022-01-25 02:51:00|31987.4|31917.7|31994.7|31917.5|31995.4|31919.8|31987.1|31916.5|15
1643079070000|2022-01-25 02:51:10|31993.4|31918.8|31991.8|31920.1|31995.3|31920.3|31991.8|31917.2|12
1643079080000|2022-01-25 02:51:20|31992.8|31919.3|31989.4|31923.3|32001.1|31923.3|31987.1|31913.6|13
1643079090000|2022-01-25 02:51:30|31989.5|31923.4|31993.3|31918.7|31994.6|31923.7|31989.1|31918.7|10
1643079100000|2022-01-25 02:51:40|31990.2|31921.7|31988.1|31923.9|31991|31923.9|31988.1|31921|6
1643079110000|2022-01-25 02:51:50|31988.7|31920.6|31989.9|31920.1|31990.3|31921|31988.7|31919.6|5
1643079120000|2022-01-25 02:52:00|31985.7|31923.1|31993.4|31917.7|31995.2|31924.6|31985.2|31916.6|9
1643079130000|2022-01-25 02:52:10|31986.9|31919.3|31995.5|31917|31996.8|31924.6|31985.2|31915.9|10
1643079140000|2022-01-25 02:52:20|31994|31918.2|31983|31923.3|31994|31925.7|31979.8|31914.3|7
1643079150000|2022-01-25 02:52:30|31982.7|31922.5|31990|31919.1|31990|31924.9|31982.6|31918.6|12
1643079160000|2022-01-25 02:52:40|31989.4|31917.7|31987.6|31916.1|31989.6|31918.7|31986.8|31916.1|19
1643079170000|2022-01-25 02:52:50|31990.5|31916.9|31991.1|31917.3|31991.1|31921.6|31981.1|31916.8|20
1643079180000|2022-01-25 02:53:00|31989.5|31918.5|31986.8|31921|31991.4|31921.8|31986.2|31916.9|6
1643079190000|2022-01-25 02:53:10|31986.2|31921.8|31989.7|31917.9|31992|31921.8|31985.9|31915.4|14
1643079200000|2022-01-25 02:53:20|31988.9|31918.5|31995.7|31914.4|31995.7|31919.3|31988.5|31914.4|12
1643079210000|2022-01-25 02:53:30|31988.5|31916.3|31993.8|31916.5|31999.4|31916.9|31988.5|31911.4|8
1643079220000|2022-01-25 02:53:40|31988.1|31921.2|31981.2|31926.8|31991.5|31927|31980.8|31918.4|7
1643079230000|2022-01-25 02:53:50|31982.9|31922|31981.7|31924.4|31982.9|31924.4|31981.7|31922|5
1643079240000|2022-01-25 02:54:00|31981.8|31924.6|31993.7|31916.4|31993.7|31924.6|31981.8|31915.5|8
1643079250000|2022-01-25 02:54:10|31989.9|31919.6|31993.1|31915.9|31993.8|31919.6|31989.3|31915.9|14
1643079260000|2022-01-25 02:54:20|31998.7|31911.1|31992.4|31914.8|31998.7|31918|31991|31911.1|11
1643079270000|2022-01-25 02:54:30|31991|31915.9|31983.7|31918.1|31994.1|31919.7|31983|31910.9|20
1643079280000|2022-01-25 02:54:40|31984.1|31918|31984.5|31909.9|31990.4|31919.5|31980.9|31909.9|19
1643079290000|2022-01-25 02:54:50|31984|31909.5|31989.2|31911.5|31989.5|31911.8|31983.8|31909.5|10
1643079300000|2022-01-25 02:55:00|31990.3|31910.3|31987.3|31909.2|31990.3|31916|31973.4|31908.5|30
1643079310000|2022-01-25 02:55:10|31979.1|31909.1|31982.7|31907.3|31983.4|31910.8|31977.3|31907.3|25
1643079320000|2022-01-25 02:55:20|31982.1|31907.5|31981.2|31908|31984.3|31909.9|31978.1|31907.5|23
1643079330000|2022-01-25 02:55:30|31981.6|31908.4|31981.6|31902.6|31982.5|31908.4|31974.9|31902.6|26
1643079340000|2022-01-25 02:55:40|31979.9|31903.7|31980|31905.7|31981.8|31906.8|31975.4|31902.7|25
1643079350000|2022-01-25 02:55:50|31979.3|31906.6|31985.8|31908.2|31985.8|31910.2|31976|31904.5|27
1643079360000|2022-01-25 02:56:00|31988.6|31908.6|31981.3|31911.6|31991.8|31913|31981.3|31906.3|18
1643079370000|2022-01-25 02:56:10|31983.9|31909.5|31980.5|31907.4|31987.1|31910.5|31979.4|31906.8|19
1643079380000|2022-01-25 02:56:20|31980.9|31907.6|31978.5|31907|31982.3|31909.1|31977.2|31906.8|16
1643079390000|2022-01-25 02:56:30|31981.7|31904.5|31982.6|31908.2|31986.7|31911.1|31980.9|31904.5|26
1643079400000|2022-01-25 02:56:40|31982.4|31908.7|31979|31913.5|31984.6|31913.5|31973.4|31903.6|21
1643079410000|2022-01-25 02:56:50|31983.7|31908.5|31974.6|31906|31988.6|31912.5|31972.8|31903.6|21
1643079420000|2022-01-25 02:57:00|31972.9|31904.8|31979.9|31906.8|31979.9|31908.8|31972.9|31904.8|23
1643079430000|2022-01-25 02:57:10|31980.2|31906.2|31983|31909.2|31989.1|31913.1|31975.1|31905.9|27
1643079440000|2022-01-25 02:57:20|31981.3|31907.8|31983.6|31908.2|31984.8|31909.8|31979.3|31907.2|24
1643079450000|2022-01-25 02:57:30|31983.2|31907.7|31980.3|31909.2|31983.2|31909.2|31980|31906.2|21
1643079460000|2022-01-25 02:57:40|31980.2|31908.7|31979.7|31908.6|31981.1|31908.7|31979.7|31906.5|16
1643079470000|2022-01-25 02:57:50|31980.8|31907.8|31980.8|31907.5|31983.5|31908.4|31980.8|31905.7|11
1643079480000|2022-01-25 02:58:00|31986.2|31903.2|31986.6|31902.4|31986.7|31909.7|31978.1|31902.2|19
1643079490000|2022-01-25 02:58:10|31985.9|31902.9|31979.8|31908.6|31985.9|31910.5|31978.5|31902.9|17
1643079500000|2022-01-25 02:58:20|31980.6|31907.9|31978.3|31908.9|31980.6|31910.3|31976|31907.3|17
1643079510000|2022-01-25 02:58:30|31979.4|31907.9|31979.9|31909.9|31980.3|31910.2|31977.7|31907.9|19
1643079520000|2022-01-25 02:58:40|31980.4|31909.8|31981.7|31909.5|31982.9|31910.8|31979.8|31907.7|22
1643079530000|2022-01-25 02:58:50|31981.9|31909.3|31979.6|31907.5|31982.7|31914.6|31974.1|31906.4|23
1643079540000|2022-01-25 02:59:00|31979.8|31908.2|31980.4|31911.7|31995.1|31913.8|31979.3|31900.5|28
1643079550000|2022-01-25 02:59:10|31979.8|31912.3|31981.1|31913.3|31984.1|31913.3|31979.8|31909.6|15
1643079560000|2022-01-25 02:59:20|31975.8|31911.4|31981.6|31912.6|31981.7|31914.2|31975.7|31911.4|15
1643079570000|2022-01-25 02:59:30|31981.8|31912.1|31982.8|31912.4|31983.6|31915.1|31977.5|31908.3|20
1643079580000|2022-01-25 02:59:40|31982.7|31912.7|31981.9|31911.8|31986.8|31915.5|31970.9|31906.1|23
1643079590000|2022-01-25 02:59:50|31980.9|31912.7|31978.5|31918.1|31991.4|31919.7|31975|31903.7|24
1643079600000|2022-01-25 03:00:00|31984|31909.5|31985.2|31912.6|31985.7|31916.1|31980.5|31905.6|19
1643079610000|2022-01-25 03:00:10|31984.2|31914|31986|31911.1|31987.5|31917|31979.8|31910.5|18
1643079620000|2022-01-25 03:00:20|31986.3|31910.7|31986.4|31910.7|31987|31911.6|31985.4|31910.1|11
1643079630000|2022-01-25 03:00:30|31989|31909.1|31982.3|31911.9|31989.2|31915.9|31981.3|31909.1|11
1643079640000|2022-01-25 03:00:40|31981.2|31912.7|31979.1|31913.5|31981.2|31914.5|31979.1|31911.9|7
1643079650000|2022-01-25 03:00:50|31978.6|31914.7|31980.3|31915.3|31982.5|31919.6|31974.7|31913.2|10
1643079660000|2022-01-25 03:01:00|31984.8|31911.3|31987|31910.8|31990.5|31912.9|31984.5|31907.3|11
1643079670000|2022-01-25 03:01:10|31987.2|31910.9|31985.8|31911.2|31987.8|31913.7|31984|31910.3|11
1643079680000|2022-01-25 03:01:20|31985.4|31910.7|31981.9|31914.8|31985.4|31914.8|31981.9|31910.7|9
1643079690000|2022-01-25 03:01:30|31988.4|31911.8|31988.1|31910.9|31990|31915.9|31982.4|31908.7|17
1643079700000|2022-01-25 03:01:40|31985.1|31912.1|31982.1|31916.7|31987.7|31917.3|31980.2|31910.8|21
1643079710000|2022-01-25 03:01:50|31983.2|31915.8|31983.1|31912.1|31985.3|31915.9|31981.7|31911.1|18
1643079720000|2022-01-25 03:02:00|31981.7|31914.5|31986|31913.6|31986.7|31916|31981.7|31912.8|10
1643079730000|2022-01-25 03:02:10|31986.5|31913|31985.6|31914.6|31988.7|31914.6|31982.2|31911.5|13
1643079740000|2022-01-25 03:02:20|31984.6|31915.5|31985.3|31914.7|31985.8|31916.6|31983.4|31914.3|6
1643079750000|2022-01-25 03:02:30|31986.3|31914.5|31983.5|31916.4|31986.3|31916.4|31983.5|31914.1|8
1643079760000|2022-01-25 03:02:40|31979.6|31913.1|31984|31914.3|31984|31918.9|31976.4|31913.1|11
1643079770000|2022-01-25 03:02:50|31984.2|31914.8|31983.9|31914.9|31985.5|31918|31980.6|31913|9
1643079780000|2022-01-25 03:03:00|31986.8|31912.8|31988.4|31916.1|31993.1|31917|31986.2|31910.5|24
1643079790000|2022-01-25 03:03:10|31987.8|31916.2|31984.5|31915.3|31987.8|31916.2|31983.6|31913.3|20
1643079800000|2022-01-25 03:03:20|31984.6|31914.9|31982.1|31915.8|31985.8|31916.1|31982.1|31911|12
1643079810000|2022-01-25 03:03:30|31982.9|31915.5|31986.7|31915.5|31987.3|31916.4|31982.9|31912.9|14
1643079820000|2022-01-25 03:03:40|31990.6|31911.6|31987|31915.2|31990.6|31915.6|31986.7|31911.6|15
1643079830000|2022-01-25 03:03:50|31988.1|31914.3|31981.3|31913.5|31991.1|31915.1|31981.3|31911.6|8
1643079840000|2022-01-25 03:04:00|31990|31910.6|31986.3|31914.1|31990|31919.3|31980.7|31910.6|14
1643079850000|2022-01-25 03:04:10|31985.2|31915.8|31984.1|31916|31985.9|31917.3|31983.3|31912.6|9
1643079860000|2022-01-25 03:04:20|31988.5|31912.3|31985.5|31915.2|31988.6|31916|31983.4|31912.3|10
1643079870000|2022-01-25 03:04:30|31986.1|31915|31993.1|31912.4|31993.4|31915|31985.6|31910.4|13
1643079880000|2022-01-25 03:04:40|31991.9|31913.5|31985.3|31921.6|31991.9|31921.6|31983.6|31913.5|13
1643079890000|2022-01-25 03:04:50|31989.6|31918.2|31993.2|31915.5|31993.2|31919.7|31988|31915.5|13
1643079900000|2022-01-25 03:05:00|31991.7|31916.9|31989.6|31914.5|31993.8|31918.9|31987.9|31913.8|13
1643079910000|2022-01-25 03:05:10|31989.5|31914.4|31991.8|31916.8|31993.6|31917.5|31987|31914.4|14
1643079920000|2022-01-25 03:05:20|31991|31916.5|31988|31917.1|31993.9|31918|31981.9|31914.1|18
1643079930000|2022-01-25 03:05:30|31990|31918|31986.8|31921|31999.2|31922.5|31984.8|31910.6|16
1643079940000|2022-01-25 03:05:40|31989.1|31918.9|31986|31918|31990.9|31920|31986|31915.4|16
1643079950000|2022-01-25 03:05:50|31988.3|31916|31985.5|31918.6|31988.3|31918.6|31985.5|31916|5
1643079960000|2022-01-25 03:06:00|31991.7|31914|31988.6|31915.7|31991.7|31917.8|31987.8|31914|10
1643079970000|2022-01-25 03:06:10|31987.8|31916.8|31981.8|31925.7|31987.8|31925.7|31981.6|31916.8|5
1643079980000|2022-01-25 03:06:20|31981.9|31916.7|31981.9|31919.2|31981.9|31919.2|31981.9|31916.7|3
1643079990000|2022-01-25 03:06:30|31989.5|31914.2|31985|31918.6|31990.9|31921.9|31983.2|31913.4|16
1643080000000|2022-01-25 03:06:40|31985.2|31919|31989.7|31915.1|31989.7|31921.9|31982.8|31915.1|11
1643080010000|2022-01-25 03:06:50|31990.6|31915.2|31990.1|31917|31991.8|31918.1|31984.5|31915.2|13
1643080020000|2022-01-25 03:07:00|31990.9|31917.1|31992.3|31913.2|31992.8|31919.7|31982|31913.2|15
1643080030000|2022-01-25 03:07:10|31991.7|31914.1|31988.7|31916.9|31993.9|31917.7|31987.5|31912.9|10
1643080040000|2022-01-25 03:07:20|31989.3|31916|31977.7|31923.8|31992|31923.8|31977.7|31911|12
1643080050000|2022-01-25 03:07:30|31978.4|31922|31986.7|31919.4|31990.5|31922|31978.4|31915.5|14
1643080060000|2022-01-25 03:07:40|31980.5|31918|31985.8|31918.5|31992.1|31922.6|31978.9|31916.5|15
1643080070000|2022-01-25 03:07:50|31980.7|31916.5|31995.9|31914.4|31995.9|31917.4|31980.5|31914.4|10
1643080080000|2022-01-25 03:08:00|31996.2|31914.8|31982.9|31919.2|31996.2|31921.6|31982.9|31914.8|21
1643080090000|2022-01-25 03:08:10|31983.7|31923|31995|31918.6|31996.6|31923|31983.4|31917.3|18
1643080100000|2022-01-25 03:08:20|31996.6|31917.3|31981|31918|31996.6|31926.8|31981|31916.7|13
1643080110000|2022-01-25 03:08:30|31980.8|31918.6|31986.2|31916.9|31989.6|31920.4|31980.8|31916.6|12
1643080120000|2022-01-25 03:08:40|31989.1|31918.3|31988.4|31919.3|31991.3|31922.8|31988|31918.2|11
1643080130000|2022-01-25 03:08:50|31991.8|31919.6|31997.7|31919.7|32003.1|31923.1|31991.2|31915|15
1643080140000|2022-01-25 03:09:00|31996.1|31920.5|31989.6|31919.9|31996.1|31923.5|31989.6|31919.9|12
1643080150000|2022-01-25 03:09:10|31989.1|31919.7|31983.6|31927.7|31991.1|31927.7|31983.6|31919.7|10
1643080160000|2022-01-25 03:09:20|31984.6|31926.6|31987.1|31918.7|31995|31926.6|31984.5|31918.7|16
1643080170000|2022-01-25 03:09:30|31987.8|31919|31987.6|31918.3|31988.1|31921.9|31987|31918.3|9
1643080180000|2022-01-25 03:09:40|31987.3|31919.3|31987.1|31920.1|31987.8|31921.1|31987.1|31918.5|10
1643080190000|2022-01-25 03:09:50|31988.2|31919.6|31989.9|31923.1|31989.9|31923.1|31987.8|31919.6|7
1643080200000|2022-01-25 03:10:00|31989|31923.3|31989|31917.5|31997.9|31923.3|31989|31917.5|17
1643080210000|2022-01-25 03:10:10|31990.4|31917.6|31993.6|31922|32001.2|31929.1|31987.6|31917.6|23
1643080220000|2022-01-25 03:10:20|31993.5|31921.9|31992.7|31921.1|31995.1|31925|31990.2|31920.9|15
1643080230000|2022-01-25 03:10:30|31993.5|31921.2|31989.9|31919.5|31994.2|31922.9|31989.9|31919.5|17
1643080240000|2022-01-25 03:10:40|31991.6|31918.7|31992|31923.8|31996.1|31923.8|31991.6|31918.7|14
1643080250000|2022-01-25 03:10:50|31997.4|31919.1|31993.2|31920.2|31997.4|31922.1|31989.4|31918.5|16
1643080260000|2022-01-25 03:11:00|31992.8|31919.8|31987.5|31920.3|31994.2|31922.9|31987.3|31918.5|22
1643080270000|2022-01-25 03:11:10|31989.5|31920.8|31992.7|31920.9|31994|31923.8|31989.2|31919.7|14
1643080280000|2022-01-25 03:11:20|31991.3|31922.1|31991.2|31918.4|31993.7|31923|31988|31918.2|13
1643080290000|2022-01-25 03:11:30|31991.5|31917.8|31995.1|31918.6|31995.9|31920|31990.6|31914.8|16
1643080300000|2022-01-25 03:11:40|31993|31920.5|31993.7|31919.8|31997.4|31923.5|31988.6|31916.7|12
1643080310000|2022-01-25 03:11:50|31994.4|31917.9|31997.8|31915.5|31997.8|31921.8|31990.3|31915.3|14
1643080320000|2022-01-25 03:12:00|31990.9|31921.8|31991.6|31916.4|31993.2|31923.7|31988.9|31916.4|11
1643080330000|2022-01-25 03:12:10|31988|31920.6|31988.7|31920|31992.6|31920.6|31988|31916.8|13
1643080340000|2022-01-25 03:12:20|31992.8|31916.7|31989|31918.9|31993.5|31918.9|31989|31915.9|8
1643080350000|2022-01-25 03:12:30|31987.5|31919.9|31988.9|31919.2|31998.3|31925.6|31981.4|31911.3|12
1643080360000|2022-01-25 03:12:40|31992.7|31916.1|31992.5|31917.7|31995|31920.8|31987|31914|10
1643080370000|2022-01-25 03:12:50|31986|31915.1|31991.8|31918.6|31991.8|31923.4|31983.3|31915.1|19
1643080380000|2022-01-25 03:13:00|31989.9|31920.2|31989.9|31920.1|31992.7|31921.7|31987.7|31918.1|12
1643080390000|2022-01-25 03:13:10|31988.7|31921.1|31993.4|31916.9|31997.4|31923.7|31985.4|31913.9|9
1643080400000|2022-01-25 03:13:20|31988.5|31915.7|31989.4|31921.5|31990.5|31921.5|31987.6|31914.8|10
1643080410000|2022-01-25 03:13:30|31988.7|31920.7|31991.5|31920.5|31993.9|31922.3|31987.3|31918.1|13
1643080420000|2022-01-25 03:13:40|31983.4|31916.3|31992.9|31920.6|31996.3|31920.6|31983.4|31913.9|13
1643080430000|2022-01-25 03:13:50|31987|31925.7|31990.1|31922.8|31993|31925.7|31986.5|31919.5|9
1643080440000|2022-01-25 03:14:00|31993.4|31920.1|31992.3|31921.7|31993.4|31922.4|31985.4|31920.1|10
1643080450000|2022-01-25 03:14:10|31988.3|31917.1|31986.1|31919.5|31993.2|31919.5|31985.8|31916.7|9
1643080460000|2022-01-25 03:14:20|31987.5|31920.5|31992.6|31918.4|31994|31920.5|31987.5|31916.6|9
1643080470000|2022-01-25 03:14:30|31992.7|31918.5|31991.1|31922.4|31996.9|31924.2|31988|31917.2|13
1643080480000|2022-01-25 03:14:40|31990.4|31923.1|31995.7|31922.1|31996.9|31923.6|31988.4|31920.6|20
1643080490000|2022-01-25 03:14:50|31994.8|31922|31993|31922.4|31995.6|31923|31988.4|31920.6|12
1643080500000|2022-01-25 03:15:00|31992.1|31922.9|31996.5|31924.1|31998.4|31925|31989.4|31920.9|19
1643080510000|2022-01-25 03:15:10|31999|31922.4|31997.3|31923.2|31999.9|31925.7|31993.8|31920.4|15
1643080520000|2022-01-25 03:15:20|31993.8|31926|31992.7|31927|32001.3|31927|31992.6|31919.9|11
1643080530000|2022-01-25 03:15:30|31996.1|31924.2|31990.9|31923.9|31998.5|31929.9|31982.5|31922.5|16
1643080540000|2022-01-25 03:15:40|31991.3|31924.4|31996.1|31920.6|31996.1|31924.4|31989.7|31920.5|16
1643080550000|2022-01-25 03:15:50|31996.2|31920.7|31995|31921.5|31996.7|31922.7|31988.9|31919.9|11
1643080560000|2022-01-25 03:16:00|31994.9|31921.6|31998.2|31918.6|31998.2|31926.5|31986.6|31918.6|13
1643080570000|2022-01-25 03:16:10|31993.2|31922.7|32000.3|31920.3|32003.7|31922.7|31993.1|31917.6|16
1643080580000|2022-01-25 03:16:20|31997.9|31922.1|31994.2|31924.8|31999.6|31926.4|31988.5|31920.8|17
1643080590000|2022-01-25 03:16:30|31993.5|31924.7|31996.4|31920|31996.4|31925.2|31986.6|31918.9|14
1643080600000|2022-01-25 03:16:40|31996.5|31920.1|31993|31922.5|31998.2|31922.6|31986.6|31918.4|17
1643080610000|2022-01-25 03:16:50|31986.6|31922.6|31998.8|31921.6|31999|31924.8|31986.6|31921.3|12
1643080620000|2022-01-25 03:17:00|31997.9|31922.3|31997.2|31922.4|31999.8|31923.6|31995.2|31920.4|16
1643080630000|2022-01-25 03:17:10|31991.2|31920.4|31993.1|31922.7|31996.3|31922.8|31989.3|31920.1|12
1643080640000|2022-01-25 03:17:20|31995.2|31921.5|31994.3|31923.4|31995.4|31927.5|31982.6|31921.5|15
1643080650000|2022-01-25 03:17:30|31994.1|31923.6|31992.5|31921.8|31996.1|31924.6|31988.5|31919.6|9
1643080660000|2022-01-25 03:17:40|31993|31921.4|31995.1|31922.1|31996.9|31923.1|31986.5|31919.1|16
1643080670000|2022-01-25 03:17:50|31995.5|31922.5|31992.8|31925|32001.3|31925.3|31986.7|31919.7|18
1643080680000|2022-01-25 03:18:00|31999.8|31917.8|31993.7|31922|32001|31922|31993.7|31917.2|8
1643080690000|2022-01-25 03:18:10|31998.5|31919|31992.6|31926.2|31999.4|31926.2|31992.6|31918.4|13
1643080700000|2022-01-25 03:18:20|31993.3|31925.3|31994.7|31921.9|31994.7|31925.6|31991|31921.6|18
1643080710000|2022-01-25 03:18:30|31996.4|31920.5|31989.8|31917.1|31997.2|31923.9|31985.8|31915.4|22
1643080720000|2022-01-25 03:18:40|31990.6|31916.3|31992|31917.7|31993.1|31918.9|31989.6|31915.8|19
1643080730000|2022-01-25 03:18:50|31989.5|31917.9|31988.3|31919.1|31989.6|31919.2|31986.6|31917.5|10
1643080740000|2022-01-25 03:19:00|31987.6|31919|31994.3|31919.7|31998.2|31921.6|31987.6|31916.8|13
1643080750000|2022-01-25 03:19:10|31995.4|31919.5|31998.4|31919.5|31998.4|31924.7|31988.1|31919.5|23
1643080760000|2022-01-25 03:19:20|31996.6|31921.2|31986.7|31922.4|32000.5|31928.7|31986.7|31919.1|11
1643080770000|2022-01-25 03:19:30|31984.2|31923|31994.7|31921.2|31996|31924.3|31984.2|31918.2|17
1643080780000|2022-01-25 03:19:40|31995|31923.9|31989.3|31920.4|31995|31923.9|31989.3|31919.2|10
1643080790000|2022-01-25 03:19:50|31989.5|31921|31990.8|31921.4|31993.7|31921.4|31989.5|31919.6|12
1643080800000|2022-01-25 03:20:00|31992|31913.9|31985.3|31922.2|31995.1|31924.6|31985.1|31913.9|15
1643080810000|2022-01-25 03:20:10|31984.8|31923.8|31984.7|31923.7|31985.1|31923.8|31984.7|31922.9|6
1643080820000|2022-01-25 03:20:20|31985|31923.2|31986.3|31920.6|31991.3|31923.2|31985|31919.9|9
1643080830000|2022-01-25 03:20:30|31989.1|31921|31995.1|31915.7|31995.1|31921|31987|31915.7|14
1643080840000|2022-01-25 03:20:40|31994.6|31916.2|31989.1|31919.9|31994.6|31921.2|31988.1|31916.2|10
1643080850000|2022-01-25 03:20:50|31990.9|31922.5|31991.1|31923.3|31995.3|31923.3|31990.6|31919.9|13
1643080860000|2022-01-25 03:21:00|31992.1|31922.4|31990.3|31920.1|31992.5|31926.7|31986.6|31919.4|10
1643080870000|2022-01-25 03:21:10|31990|31921.1|31988.2|31923.2|31990|31923.4|31987.6|31921.1|8
1643080880000|2022-01-25 03:21:20|31988.3|31923.3|31990.5|31919.5|31993.6|31923.4|31987.6|31919.5|14
1643080890000|2022-01-25 03:21:30|31990.1|31920.2|31989|31922.3|31990.7|31922.9|31988.1|31920.2|14
1643080900000|2022-01-25 03:21:40|31990.1|31921.9|31987.2|31920.8|31990.1|31923.2|31987.2|31919.9|8
1643080910000|2022-01-25 03:21:50|31987.4|31921.8|31991.4|31924.5|31993.2|31931.4|31983.4|31921.4|11
1643080920000|2022-01-25 03:22:00|31993.3|31923.3|31989.8|31919.8|31993.3|31926.1|31989.2|31919.8|7
1643080930000|2022-01-25 03:22:10|31991.1|31919.4|31993.5|31920.8|31994.4|31922.1|31989.7|31919.4|15
1643080940000|2022-01-25 03:22:20|31993|31920.5|31988.8|31922.9|31994.4|31923.1|31984.4|31919.5|16
1643080950000|2022-01-25 03:22:30|31992.2|31920.5|31990|31917.7|31992.2|31923.4|31987.9|31916.8|12
1643080960000|2022-01-25 03:22:40|31992.5|31917|31986.8|31917.8|31992.5|31920|31986.8|31917|11
1643080970000|2022-01-25 03:22:50|31986.7|31917.7|31988.5|31920.9|31989.7|31920.9|31985.8|31917.7|6
1643080980000|2022-01-25 03:23:00|31989.7|31919.7|31984.6|31920.7|31990.5|31920.9|31984.6|31918.3|9
1643080990000|2022-01-25 03:23:10|31984.8|31920.4|31981.6|31926.5|31987.6|31927.8|31980.1|31919.6|11
1643081000000|2022-01-25 03:23:20|31982.3|31925.9|31983|31925.1|31985.4|31925.9|31982.3|31922.3|6
1643081010000|2022-01-25 03:23:30|31983.2|31924.8|31986.6|31918.5|31986.7|31924.8|31983.2|31918.5|7
1643081020000|2022-01-25 03:23:40|31987.7|31919|31989.4|31918.4|31989.4|31920.4|31984.4|31916.1|13
1643081030000|2022-01-25 03:23:50|31984.6|31922.7|31985.4|31921.9|31987.5|31922.7|31984.6|31919.5|12
1643081040000|2022-01-25 03:24:00|31986.1|31921.1|31985.6|31917.7|31987.2|31922.7|31984.1|31916.8|14
1643081050000|2022-01-25 03:24:10|31985.4|31917.6|31988.2|31920.3|31989.5|31923.3|31981.9|31917.6|12
1643081060000|2022-01-25 03:24:20|31987.9|31919|31985.9|31921.7|31987.9|31922.3|31982.3|31919|13
1643081070000|2022-01-25 03:24:30|31985.4|31922.3|31983.8|31918|31987.4|31922.3|31983.8|31917.2|11
1643081080000|2022-01-25 03:24:40|31988.4|31916.1|31991.7|31917.1|31992.3|31918.8|31985.4|31915|14
1643081090000|2022-01-25 03:24:50|31991.4|31917.3|31988.7|31920.1|31994.7|31920.1|31983.6|31915.1|14
1643081100000|2022-01-25 03:25:00|31990.2|31919.1|31982.8|31922.9|31998.1|31922.9|31982.8|31911.9|14
1643081110000|2022-01-25 03:25:10|31983.9|31922|31987.4|31917.5|31989.9|31922.1|31980.5|31916.3|14
1643081120000|2022-01-25 03:25:20|31988.2|31916.8|31986.4|31917.8|31988.3|31918.6|31981.5|31916.8|12
1643081130000|2022-01-25 03:25:30|31987|31917.2|31979.3|31913.7|31989.5|31917.7|31979.3|31913.4|14
1643081140000|2022-01-25 03:25:40|31979.2|31914.7|31982.9|31916.5|31986.7|31922.4|31973.9|31913.2|14
1643081150000|2022-01-25 03:25:50|31983.5|31915.6|31982.9|31917.1|31985.1|31917.2|31980.8|31914.8|8
1643081160000|2022-01-25 03:26:00|31985.8|31914.2|31981.3|31913.6|31988.6|31915.1|31981.2|31912.4|21
1643081170000|2022-01-25 03:26:10|31983.1|31913.7|31982.4|31914.4|31987.4|31914.4|31982.4|31911.4|12
1643081180000|2022-01-25 03:26:20|31986.5|31912|31982.2|31912.9|31986.5|31913.5|31982.2|31911.8|14
1643081190000|2022-01-25 03:26:30|31978.4|31915.2|31974.6|31920.5|31978.6|31921.9|31973.9|31914.2|7
1643081200000|2022-01-25 03:26:40|31975.7|31920|31986.4|31913.2|31987.5|31920|31975.7|31912.3|19
1643081210000|2022-01-25 03:26:50|31985.3|31913.9|31982.5|31915.8|31985.8|31915.8|31980|31913.5|9
1643081220000|2022-01-25 03:27:00|31983.3|31915|31982.4|31916.5|31986.1|31918.9|31980|31913.9|14
1643081230000|2022-01-25 03:27:10|31983.1|31915.9|31983.5|31916.3|31988.2|31917.1|31981.6|31912.8|12
1643081240000|2022-01-25 03:27:20|31981.5|31915.3|31984.7|31913.8|31985.3|31915.6|31981.5|31913.8|9
1643081250000|2022-01-25 03:27:30|31985.2|31911|31981.2|31918.2|31991|31919.9|31979.3|31911|13
1643081260000|2022-01-25 03:27:40|31981.9|31917.7|31976.4|31920.4|31981.9|31920.4|31976.1|31916.4|9
1643081270000|2022-01-25 03:27:50|31976.2|31920.2|31985.7|31913.8|31988.4|31920.4|31976.2|31911.9|9
1643081280000|2022-01-25 03:28:00|31984.5|31914.5|31988.2|31912.4|31988.2|31915.2|31983.4|31912.4|8
1643081290000|2022-01-25 03:28:10|31988.1|31912.3|31986.3|31912.9|31988.1|31917.2|31979.7|31912.3|19
1643081300000|2022-01-25 03:28:20|31985.9|31913|31981.3|31917.6|31988.4|31918.5|31980.2|31911.9|10
1643081310000|2022-01-25 03:28:30|31984.6|31914.9|31981.9|31916|31984.6|31917.7|31976.9|31914.9|9
1643081320000|2022-01-25 03:28:40|31981.4|31916.6|31981.1|31915.7|31986|31916.6|31981.1|31913.8|18
1643081330000|2022-01-25 03:28:50|31981.2|31914.9|31991.7|31913.1|31991.7|31918.1|31981.2|31912.9|11
1643081340000|2022-01-25 03:29:00|31991|31913.5|31987.2|31914.1|31991|31914.6|31984.3|31912.4|11
1643081350000|2022-01-25 03:29:10|31986.4|31915.5|31987.2|31916.2|31989.1|31917.5|31984.7|31914.1|16
1643081360000|2022-01-25 03:29:20|31980.1|31922.5|31985.5|31917.1|31985.6|31922.5|31979.8|31916.8|11
1643081370000|2022-01-25 03:29:30|31986.3|31916.4|31985.3|31914.7|31988.5|31916.7|31982.9|31912.9|9
1643081380000|2022-01-25 03:29:40|31986|31913.9|31987.5|31914.9|31987.5|31916.7|31982.9|31913.9|10
1643081390000|2022-01-25 03:29:50|31988.6|31913.9|31988.3|31915.4|31990.6|31916.4|31986.6|31913.8|14
1643081400000|2022-01-25 03:30:00|31988.4|31915.6|31987.5|31916.6|31990.7|31919|31983.1|31911.6|16
1643081410000|2022-01-25 03:30:10|31993.7|31912.5|31982.5|31922.8|31996|31922.8|31982.5|31911|16
1643081420000|2022-01-25 03:30:20|31983.3|31922.1|31985.7|31919.8|31986.1|31922.2|31980.4|31919.7|12
1643081430000|2022-01-25 03:30:30|31981.9|31917.2|31983.7|31918.3|31984.4|31919.1|31981.9|31915.7|11
1643081440000|2022-01-25 03:30:40|31983.2|31919.1|31990.5|31916.5|31991.4|31920.7|31983|31916|12
1643081450000|2022-01-25 03:30:50|31984.2|31912.3|31987.9|31915.3|31991.8|31917.8|31984|31911.8|9
1643081460000|2022-01-25 03:31:00|31986.7|31916.5|31992.1|31915.4|31992.1|31917.9|31986.5|31913.4|13
1643081470000|2022-01-25 03:31:10|31984.2|31912.3|31985.2|31918.8|31987.2|31921.5|31977.4|31912.3|19
1643081480000|2022-01-25 03:31:20|31984.6|31919.5|31991.9|31915.2|31991.9|31921.4|31982.7|31915.2|15
1643081490000|2022-01-25 03:31:30|31985.8|31914.4|31986.1|31918|31986.5|31918|31982.1|31913.9|14
1643081500000|2022-01-25 03:31:40|31986.4|31917.3|31988.2|31917.5|31991.4|31921.9|31983.3|31915.2|16
1643081510000|2022-01-25 03:31:50|31989.6|31916.4|31987.7|31917.3|31990.1|31917.9|31987.7|31916.4|15
1643081520000|2022-01-25 03:32:00|31988.3|31917.9|31980.9|31922.6|31990.6|31923.7|31979.7|31913.5|15
1643081530000|2022-01-25 03:32:10|31980.5|31923.3|31987.6|31917.9|31989.2|31923.3|31980.5|31916.7|11
1643081540000|2022-01-25 03:32:20|31985|31914.1|31983.9|31917.3|31986.8|31917.3|31980.4|31913.5|12
1643081550000|2022-01-25 03:32:30|31985.1|31914.9|31992.2|31915.4|31992.2|31917|31983.1|31914.9|15
1643081560000|2022-01-25 03:32:40|31988.6|31917.8|31988.9|31916.5|31991.9|31918.6|31987.5|31915.7|12
1643081570000|2022-01-25 03:32:50|31989|31916.6|31989.9|31916.3|31989.9|31921.1|31982.4|31913.1|15
1643081580000|2022-01-25 03:33:00|31990.5|31915.6|31988.2|31918.6|31990.5|31922.7|31981.7|31915.6|17
1643081590000|2022-01-25 03:33:10|31987.3|31919.2|31988.7|31915.1|31990.1|31919.2|31980.2|31913.4|17
1643081600000|2022-01-25 03:33:20|31983.8|31915.8|31987.6|31915.6|31988.9|31916.6|31983.3|31914.9|11
1643081610000|2022-01-25 03:33:30|31985.5|31914.7|31986.1|31919.3|31994.1|31919.3|31985|31914|13
1643081620000|2022-01-25 03:33:40|31989|31918.1|31987.3|31917.9|31996.9|31919|31987.3|31912.2|11
1643081630000|2022-01-25 03:33:50|31988.3|31917.3|31982.7|31919.5|31988.3|31922.9|31982.7|31917.3|12
1643081640000|2022-01-25 03:34:00|31987.1|31920.4|31988.9|31915.3|31989.8|31920.4|31983.4|31913.9|15
1643081650000|2022-01-25 03:34:10|31984.9|31917.7|31985.9|31917.1|31989.1|31917.7|31984.9|31915.1|12
1643081660000|2022-01-25 03:34:20|31987.3|31918.2|31990.2|31917.1|31990.2|31918.9|31984.6|31917.1|11
1643081670000|2022-01-25 03:34:30|31981.2|31912.9|31980.6|31919.9|31981.2|31919.9|31980.6|31912.9|8
1643081680000|2022-01-25 03:34:40|31980.8|31917.9|31983.3|31919.1|31984.6|31919.9|31980.6|31917.9|6
1643081690000|2022-01-25 03:34:50|31982.6|31917.1|31978.6|31916|31982.6|31921.9|31978.6|31916|10
1643081700000|2022-01-25 03:35:00|31979|31918.6|31988.1|31919.9|31991.8|31920.4|31979|31915.6|19
1643081710000|2022-01-25 03:35:10|31988.9|31918.6|31987.1|31920.1|31989.8|31920.6|31987.1|31918.4|14
1643081720000|2022-01-25 03:35:20|31991.7|31917.6|31991.2|31919.4|31992.1|31919.9|31986.1|31917.6|16
1643081730000|2022-01-25 03:35:30|31989.1|31919.2|31991.1|31919|31991.7|31919.6|31985.4|31917.5|9
1643081740000|2022-01-25 03:35:40|31988.6|31920.4|31987.1|31921|31988.6|31921|31987.1|31920.4|3
1643081750000|2022-01-25 03:35:50|31988|31919.8|31985.2|31923.1|31992.1|31923.1|31985.2|31917|12
1643081760000|2022-01-25 03:36:00|31986|31922|31989.6|31925.2|31998.8|31931.2|31980.8|31918.2|16
1643081770000|2022-01-25 03:36:10|31995.3|31920.6|31989.9|31922.3|31995.6|31922.3|31989.5|31920.1|11
1643081780000|2022-01-25 03:36:20|31986.2|31922.8|31988.8|31922.8|31992.3|31922.8|31986.2|31920.9|6
1643081790000|2022-01-25 03:36:30|31989.6|31924.9|31990.9|31918.3|31991.8|31924.9|31987.1|31916.9|11
1643081800000|2022-01-25 03:36:40|31992.6|31920.9|31994.7|31921.6|31995.2|31924|31990.5|31920.2|12
1643081810000|2022-01-25 03:36:50|31994.4|31923.2|31990.8|31924.7|31997|31926.7|31988.2|31919.8|9
1643081820000|2022-01-25 03:37:00|31990.6|31924.8|31992.4|31918.8|31992.4|31927.3|31987.5|31918.8|10
1643081830000|2022-01-25 03:37:10|31990.9|31920.7|31992.4|31920.1|31992.4|31921|31986.9|31919.5|12
1643081840000|2022-01-25 03:37:20|31991.6|31919.7|31990.1|31917.8|31993.2|31920.7|31989.4|31917.8|9
1643081850000|2022-01-25 03:37:30|31993.2|31916.8|31989.6|31923|31995.1|31923|31989.6|31916.8|7
1643081860000|2022-01-25 03:37:40|31990.7|31921.9|31991.5|31918.6|31994.9|31923|31989.6|31915.8|8
1643081870000|2022-01-25 03:37:50|31989.8|31919.3|31991.7|31920.1|31993.4|31923.6|31986.9|31917.6|13
1643081880000|2022-01-25 03:38:00|31989.2|31922.4|31983.1|31923.7|31989.2|31924.4|31983.1|31922.4|11
1643081890000|2022-01-25 03:38:10|31986.2|31923.3|31989.5|31917.8|31991.3|31923.3|31985.2|31916.6|15
1643081900000|2022-01-25 03:38:20|31989.6|31917.9|31988.3|31920.8|31998.2|31920.8|31985.2|31914.4|17
1643081910000|2022-01-25 03:38:30|31990.6|31918.5|31986.6|31917.3|31995.5|31920.1|31986.6|31913.9|19
1643081920000|2022-01-25 03:38:40|31979.8|31924.3|31988.3|31916.2|31989.7|31924.3|31979.8|31915.2|13
1643081930000|2022-01-25 03:38:50|31989.6|31915.2|31986.3|31916.4|31989.6|31916.4|31984.8|31914.4|20
1643081940000|2022-01-25 03:39:00|31985.7|31916.7|31985.4|31918.8|31988.4|31918.8|31985.4|31915.1|11
1643081950000|2022-01-25 03:39:10|31986.6|31917.8|31987.7|31917.4|31990.5|31917.8|31985.1|31915.5|16
1643081960000|2022-01-25 03:39:20|31984.2|31914.7|31982.8|31918.4|31988.2|31919.7|31980|31914.7|15
1643081970000|2022-01-25 03:39:30|31981.7|31919.2|31980.8|31915.4|31987.3|31919.2|31980.8|31912.3|15
1643081980000|2022-01-25 03:39:40|31980.7|31914.8|31982.5|31915.7|31984.6|31915.7|31978.8|31914.1|21
1643081990000|2022-01-25 03:39:50|31983|31915|31978.5|31915.3|31984|31916.2|31978.2|31913.4|13
1643082000000|2022-01-25 03:40:00|31980.5|31912.7|31983.5|31912.5|31988.5|31915|31979.9|31912.5|6
1643082010000|2022-01-25 03:40:10|31985.4|31911.7|31986.1|31913.3|31987.5|31914.9|31983|31911|15
1643082020000|2022-01-25 03:40:20|31985.3|31913|31988.6|31914|31988.6|31918.2|31983|31913|10
1643082030000|2022-01-25 03:40:30|31988.8|31913.6|31980|31914.9|31988.8|31920.3|31977.1|31913.6|10
1643082040000|2022-01-25 03:40:40|31981.1|31916|31978.5|31918.5|31981.1|31918.5|31978.5|31916|6
1643082050000|2022-01-25 03:40:50|31980.2|31916.9|31979.2|31918.1|31980.7|31918.1|31979.2|31916.9|4
1643082060000|2022-01-25 03:41:00|31980.4|31919.1|31978.1|31914.5|31981.2|31919.1|31978.1|31913.6|10
1643082070000|2022-01-25 03:41:10|31978|31915.5|31991.9|31911.7|31991.9|31917.9|31977.9|31911.7|9
1643082080000|2022-01-25 03:41:20|31981.9|31904.9|31983.6|31913.3|31986|31913.3|31981.3|31904.9|11
1643082090000|2022-01-25 03:41:30|31980.8|31916.5|31980.5|31915.1|31981.7|31921.5|31978.8|31914.7|12
1643082100000|2022-01-25 03:41:40|31979.8|31916.7|31981.7|31912.9|31986.4|31917.6|31979.4|31912.9|15
1643082110000|2022-01-25 03:41:50|31981.1|31913|31982.7|31915.2|31984.8|31915.2|31981.1|31913|9
1643082120000|2022-01-25 03:42:00|31984.8|31915.7|31980.6|31914.3|31985.2|31916.5|31980.6|31914.3|11
1643082130000|2022-01-25 03:42:10|31980.2|31915.7|31983.7|31918.6|31993.3|31918.6|31979.7|31912.4|6
1643082140000|2022-01-25 03:42:20|31984.5|31916.5|31978.5|31911.6|31985.4|31920.9|31977|31911.6|15
1643082150000|2022-01-25 03:42:30|31978.6|31913|31978.6|31916.3|31987.1|31916.4|31978.5|31913|13
1643082160000|2022-01-25 03:42:40|31982.4|31913|31985.6|31914.4|31988.2|31915.5|31978.6|31912|14
1643082170000|2022-01-25 03:42:50|31985.3|31914|31985.7|31916.7|31987.6|31917.8|31981.1|31913.4|14
1643082180000|2022-01-25 03:43:00|31986.5|31916.1|31983.7|31915.7|31989.6|31917.9|31983.4|31911|18
1643082190000|2022-01-25 03:43:10|31983.6|31914.5|31984.6|31917.9|31991.2|31917.9|31981.2|31913.1|17
1643082200000|2022-01-25 03:43:20|31979.7|31922.6|31984.9|31918.4|31987.5|31922.6|31978.7|31916.1|17
1643082210000|2022-01-25 03:43:30|31985.8|31917.7|31986.5|31914.1|31988.5|31917.8|31982.1|31914.1|15
1643082220000|2022-01-25 03:43:40|31985.8|31914.6|31987.1|31914.8|31987.1|31915|31981.1|31913.3|18
1643082230000|2022-01-25 03:43:50|31987.3|31913.5|31992.6|31913.4|31992.6|31917.4|31981.4|31913.4|17
1643082240000|2022-01-25 03:44:00|31988.1|31915.9|31990.2|31913.6|31992.9|31917|31987|31913.4|19
1643082250000|2022-01-25 03:44:10|31988.3|31913.8|31978.1|31921.3|31988.3|31921.3|31977.9|31913.8|13
1643082260000|2022-01-25 03:44:20|31986.6|31916|31988.1|31915.8|31992.2|31916.7|31982.2|31913|17
1643082270000|2022-01-25 03:44:30|31988.6|31916.3|31985.4|31914.6|31988.9|31916.3|31983.8|31914.2|19
1643082280000|2022-01-25 03:44:40|31985.8|31914.7|31986.2|31915.6|31992|31916.3|31984.5|31912.7|18
1643082290000|2022-01-25 03:44:50|31986|31915.7|31982.9|31915.8|31986|31917.4|31982.1|31915.6|7
1643082300000|2022-01-25 03:45:00|31981.4|31918|31984|31918.7|31992.2|31918.7|31981.4|31912.9|18
1643082310000|2022-01-25 03:45:10|31983.9|31918.6|31983.7|31915.6|31986.5|31919.7|31982.5|31915.6|13
1643082320000|2022-01-25 03:45:20|31984.2|31916.1|31984.7|31915.5|31985.3|31916.7|31981.4|31915.1|15
1643082330000|2022-01-25 03:45:30|31984.1|31915.6|31983.5|31916.1|31984.7|31916.5|31983.5|31914.9|8
1643082340000|2022-01-25 03:45:40|31981.5|31917.4|31983.4|31917.3|31990|31917.4|31981.5|31913.1|9
1643082350000|2022-01-25 03:45:50|31988.4|31911.6|31988.4|31914.4|31990|31914.9|31986.8|31910.2|12
1643082360000|2022-01-25 03:46:00|31988.3|31914.3|31982.4|31918.7|31989.8|31922|31978.6|31913.2|10
1643082370000|2022-01-25 03:46:10|31982.6|31918.4|31982.8|31919|31983.6|31919|31980.4|31918.1|10
1643082380000|2022-01-25 03:46:20|31983.3|31918.5|31981.8|31917.9|31983.3|31919.3|31981.6|31917.7|11
1643082390000|2022-01-25 03:46:30|31983.1|31916.6|31989.1|31915.5|31989.1|31918.8|31982.1|31915.5|9
1643082400000|2022-01-25 03:46:40|31986.6|31918.1|31985.4|31918.9|31986.7|31918.9|31985.4|31918.1|3
1643082410000|2022-01-25 03:46:50|31985.1|31917.1|31984.8|31920.3|31992.2|31920.3|31984.4|31913.6|17
1643082420000|2022-01-25 03:47:00|31986.1|31920.1|31983.9|31921.6|31989.5|31921.6|31983.9|31917.1|12
1643082430000|2022-01-25 03:47:10|31984.6|31921.1|31987.9|31917.3|31989.9|31921.1|31983.3|31917.3|16
1643082440000|2022-01-25 03:47:20|31986.5|31918|31984.1|31916.8|31988.6|31918.1|31982|31915.3|13
1643082450000|2022-01-25 03:47:30|31980.8|31918.8|31991.7|31914|31993|31918.8|31980.8|31914|17
1643082460000|2022-01-25 03:47:40|31987.6|31917.4|31980.9|31918|31989|31919.9|31980.5|31913.4|15
1643082470000|2022-01-25 03:47:50|31981.1|31917|31982.8|31920.4|31988.8|31920.5|31980.5|31914.4|11
1643082480000|2022-01-25 03:48:00|31983.3|31919.8|31983.9|31919.5|31987.7|31920.3|31979.7|31916.8|11
1643082490000|2022-01-25 03:48:10|31983.3|31919.7|31983.3|31916.7|31984.3|31920.3|31979.6|31915|11
1643082500000|2022-01-25 03:48:20|31980.7|31917.1|31986.4|31917|31989.5|31917.8|31980.7|31914.6|14
1643082510000|2022-01-25 03:48:30|31987.2|31916.5|31985.7|31917.5|31988.5|31918.4|31985.4|31915.8|11
1643082520000|2022-01-25 03:48:40|31986.3|31918.1|31976.6|31922.6|31989.8|31922.6|31976.6|31914.5|9
1643082530000|2022-01-25 03:48:50|31982.5|31918.3|31980|31922.6|31983.2|31922.6|31980|31918.3|10
1643082540000|2022-01-25 03:49:00|31980.2|31922.4|31987.1|31914.1|31987.1|31922.6|31980|31914.1|11
1643082550000|2022-01-25 03:49:10|31987.3|31913.8|31987.2|31915.1|31987.9|31915.8|31982.7|31913.8|14
1643082560000|2022-01-25 03:49:20|31988.3|31915.5|31986.3|31914.5|31988.5|31917.9|31984.3|31913.5|13
1643082570000|2022-01-25 03:49:30|31986.9|31913.8|31984.2|31916|31987.8|31917.1|31983.2|31913.8|9
1643082580000|2022-01-25 03:49:40|31988.8|31913.5|31984.6|31914|31993.2|31923.3|31979.2|31910|14
1643082590000|2022-01-25 03:49:50|31984.8|31914.2|31986.8|31913.1|31989.8|31916.9|31983.1|31912.5|13
1643082600000|2022-01-25 03:50:00|31985.8|31913.6|31986.7|31913.8|31988.5|31916.4|31983.1|31912.6|10
1643082610000|2022-01-25 03:50:10|31985.4|31915|31981.9|31914.5|31987.6|31916.4|31981.1|31912.3|11
1643082620000|2022-01-25 03:50:20|31981.5|31914.9|31982.1|31914.1|31988.2|31916.4|31980.4|31911.1|13
1643082630000|2022-01-25 03:50:30|31986.9|31911.7|31985.6|31912.2|31986.9|31917.2|31976.8|31911.7|22
1643082640000|2022-01-25 03:50:40|31983.2|31913.5|31986|31913.9|31986|31916.4|31982.6|31913.5|17
1643082650000|2022-01-25 03:50:50|31985|31913.3|31981.7|31914.1|31985.6|31915.1|31981.3|31913.2|11
1643082660000|2022-01-25 03:51:00|31984.3|31913.1|31984.1|31913.8|31990.4|31916.3|31980.7|31911.2|21
1643082670000|2022-01-25 03:51:10|31984.5|31914.3|31984.9|31914.6|31988.3|31914.9|31984.2|31912.3|13
1643082680000|2022-01-25 03:51:20|31984.2|31915|31987.7|31911.3|31987.7|31918.1|31982.2|31911.3|11
1643082690000|2022-01-25 03:51:30|31984|31911.4|31984.8|31914.5|31991.9|31916.2|31981.4|31911.3|13
1643082700000|2022-01-25 03:51:40|31986|31913.8|31983|31916.2|31986|31916.2|31983|31913.8|6
1643082710000|2022-01-25 03:51:50|31982.8|31914.7|31979.1|31914.8|31984.1|31914.8|31979.1|31913|7
1643082720000|2022-01-25 03:52:00|31979.4|31914|31982.8|31914.8|31988.9|31915.9|31979.4|31910.3|16
1643082730000|2022-01-25 03:52:10|31983.6|31914.4|31986.1|31913.9|31988.1|31915.5|31982.8|31912.3|12
1643082740000|2022-01-25 03:52:20|31987.6|31913.1|31976.5|31917.7|31987.6|31918.7|31976.5|31913.1|10
1643082750000|2022-01-25 03:52:30|31980.8|31913.9|31986.4|31914.8|31987.8|31915.7|31980.5|31913.7|19
1643082760000|2022-01-25 03:52:40|31987.9|31914.1|31986.7|31914.5|31988.5|31915.7|31985.2|31913.4|13
1643082770000|2022-01-25 03:52:50|31981.3|31915.2|31987.1|31914.9|31987.8|31917.1|31981.3|31914.8|10
1643082780000|2022-01-25 03:53:00|31986.1|31915.7|31983.8|31915.5|31989.6|31917.4|31979.5|31912.7|14
1643082790000|2022-01-25 03:53:10|31988.6|31913.2|31981.6|31918.9|31988.6|31919.1|31981.6|31913.2|13
1643082800000|2022-01-25 03:53:20|31982.4|31918.1|31983.6|31916.5|31985.2|31918.3|31981.8|31914.8|13
1643082810000|2022-01-25 03:53:30|31984.9|31915.1|31986.4|31914.6|31988|31916.5|31981.2|31913.8|7
1643082820000|2022-01-25 03:53:40|31986.9|31914.1|31990.9|31912.9|31990.9|31918.5|31983.2|31912.9|15
1643082830000|2022-01-25 03:53:50|31988.8|31914.5|31985.1|31917.1|31994.3|31918.5|31983.4|31910.8|8
1643082840000|2022-01-25 03:54:00|31983.3|31918.4|31982.6|31916.1|31983.5|31918.4|31982.3|31914.2|9
1643082850000|2022-01-25 03:54:10|31977.9|31921.1|31981.2|31917.8|31985.3|31921.1|31977.9|31914.6|15
1643082860000|2022-01-25 03:54:20|31981.7|31917.1|31980.1|31913.4|31981.8|31917.1|31980|31913.3|12
1643082870000|2022-01-25 03:54:30|31980.2|31913.8|31980.5|31914.8|31981.1|31915.9|31979.2|31913.8|8
1643082880000|2022-01-25 03:54:40|31988.1|31911.8|31981|31914.6|31988.1|31914.6|31981|31911.6|10
1643082890000|2022-01-25 03:54:50|31982.8|31913.2|31984.8|31913.1|31987.7|31915.3|31980.9|31912.2|12
1643082900000|2022-01-25 03:55:00|31989.8|31910.7|31979.6|31915.8|31989.8|31918.5|31979.3|31910.7|16
1643082910000|2022-01-25 03:55:10|31982.1|31914.1|31984.2|31915.3|31986.7|31915.3|31982.1|31911.5|17
1643082920000|2022-01-25 03:55:20|31985.6|31914.5|31983.2|31912.2|31986.8|31916.3|31980|31912.2|15
1643082930000|2022-01-25 03:55:30|31982.6|31912.8|31984.2|31913.4|31992.8|31914.2|31982.6|31909.1|7
1643082940000|2022-01-25 03:55:40|31985.1|31912.9|31978.9|31914.4|31985.1|31915.3|31978.9|31912.8|8
1643082950000|2022-01-25 03:55:50|31979.8|31913.8|31984.6|31913.5|31989.5|31914.5|31979.8|31910.4|10
1643082960000|2022-01-25 03:56:00|31977.3|31919.9|31983.4|31914|31983.4|31919.9|31977.3|31914|14
1643082970000|2022-01-25 03:56:10|31982.5|31914.4|31984.2|31911.6|31984.2|31916.1|31980.7|31911.6|12
1643082980000|2022-01-25 03:56:20|31982.7|31912.9|31981.1|31913.7|31982.7|31913.7|31981.1|31912.9|6
1643082990000|2022-01-25 03:56:30|31981|31913.6|31979.9|31914.6|31981|31916.9|31978.2|31913.6|8
1643083000000|2022-01-25 03:56:40|31980.3|31914.1|31978|31913.9|31980.3|31916.7|31978|31912.9|12
1643083010000|2022-01-25 03:56:50|31986.2|31910.4|31981.4|31915.5|31986.2|31918.6|31977.2|31910.4|10
1643083020000|2022-01-25 03:57:00|31980.9|31915.3|31984.1|31914.8|31984.1|31918.8|31978.5|31914.2|7
1643083030000|2022-01-25 03:57:10|31982.9|31915.7|31982.1|31911.2|31983.6|31917.5|31979.1|31910.8|11
1643083040000|2022-01-25 03:57:20|31983.2|31910.6|31984.9|31912.2|31987.1|31914.6|31981.4|31910.6|14
1643083050000|2022-01-25 03:57:30|31988.1|31910.6|31979.4|31915|31988.1|31915.2|31979.2|31910.5|20
1643083060000|2022-01-25 03:57:40|31988|31910.5|31984.2|31913.6|31988.4|31914.7|31981.4|31910.5|12
1643083070000|2022-01-25 03:57:50|31978.4|31918.9|31981.6|31913.5|31983.8|31918.9|31978.4|31911.6|17
1643083080000|2022-01-25 03:58:00|31979.6|31913.8|31982.2|31912.4|31982.2|31913.9|31978.4|31912.3|13
1643083090000|2022-01-25 03:58:10|31980.9|31913.7|31979.6|31914.7|31981.7|31914.7|31978.3|31912.9|10
1643083100000|2022-01-25 03:58:20|31979.7|31914.3|31985.3|31910.4|31985.3|31917.1|31978.3|31910.4|10
1643083110000|2022-01-25 03:58:30|31985|31912.8|31980.7|31914.4|31985|31914.4|31980.7|31912.3|8
1643083120000|2022-01-25 03:58:40|31982.3|31912.6|31981.7|31913.4|31984.9|31923.1|31973|31911.1|11
1643083130000|2022-01-25 03:58:50|31977.7|31912.7|31984.8|31913.9|31985.2|31914.9|31977.2|31911.2|13
1643083140000|2022-01-25 03:59:00|31993|31909|31982.3|31912.7|31993|31915|31980.9|31909|13
1643083150000|2022-01-25 03:59:10|31983.1|31911.8|31983.4|31915|31990.9|31919.9|31975.9|31910|7
1643083160000|2022-01-25 03:59:20|31987.2|31912.6|31985|31914.1|31991.1|31915.1|31983.4|31910.1|10
1643083170000|2022-01-25 03:59:30|31987.2|31912.6|31986.5|31913.1|31987.5|31915.1|31980.8|31909.6|13
1643083180000|2022-01-25 03:59:40|31986.1|31913.3|31982.6|31916.1|31990.2|31918.9|31980.7|31911.1|21
1643083190000|2022-01-25 03:59:50|31982|31916.7|31986.8|31915.1|31987.8|31917.5|31981|31914.8|15
1643083200000|2022-01-25 04:00:00|31987.4|31915.7|31983|31912.1|31987.9|31915.7|31980.6|31912.1|15
1643083210000|2022-01-25 04:00:10|31975.6|31920.1|31988.2|31913.2|31988.2|31920.1|31975.6|31912.8|14
1643083220000|2022-01-25 04:00:20|31986.6|31914.1|31988.1|31912.4|31988.1|31914.8|31983.8|31912.4|18
1643083230000|2022-01-25 04:00:30|31984.9|31914.4|31983|31912.2|31986.3|31919.9|31978.7|31910.5|14
1643083240000|2022-01-25 04:00:40|31981.2|31914.2|31983.8|31913.5|31985|31914.2|31980.8|31911.7|13
1643083250000|2022-01-25 04:00:50|31983.2|31912.2|31982.9|31913.7|31987.2|31913.7|31982.4|31910.3|16
1643083260000|2022-01-25 04:01:00|31984.8|31912.6|31991|31907.6|31991|31913.2|31979.1|31907.6|17
1643083270000|2022-01-25 04:01:10|31987.6|31908.5|31983.2|31914.8|31990.7|31916.1|31981.3|31907.2|14
1643083280000|2022-01-25 04:01:20|31984.8|31913.9|31985.4|31910.4|31985.4|31916.1|31980.5|31910.4|11
1643083290000|2022-01-25 04:01:30|31983.9|31911.8|31980.4|31917.7|31986.7|31917.7|31973.5|31911.8|14
1643083300000|2022-01-25 04:01:40|31979.8|31918.5|31981.2|31913.1|31990.8|31918.9|31973.5|31910.2|13
1643083310000|2022-01-25 04:01:50|31984.2|31913|31981.4|31913.2|31985.3|31913.6|31981.4|31911|9
1643083320000|2022-01-25 04:02:00|31981|31916|31990.2|31909.6|31990.2|31916|31977.5|31909.6|8
1643083330000|2022-01-25 04:02:10|31985.5|31911|31981.2|31914.5|31985.5|31914.6|31981.1|31911|10
1643083340000|2022-01-25 04:02:20|31986.6|31912.1|31980.1|31917.1|31990.3|31920.4|31976.4|31909.8|11
1643083350000|2022-01-25 04:02:30|31982.4|31915.1|31983.7|31907|31984.7|31915.8|31980.9|31907|12
1643083360000|2022-01-25 04:02:40|31984.6|31908.7|31983.9|31909.3|31984.7|31910|31981.7|31908.5|18
1643083370000|2022-01-25 04:02:50|31982.3|31909.8|31982.1|31912.3|31985.9|31912.3|31979.7|31909.4|17
1643083380000|2022-01-25 04:03:00|31983|31912.1|31977.4|31909.8|31983.5|31913.1|31977.4|31909.8|18
1643083390000|2022-01-25 04:03:10|31977.3|31910.2|31978.6|31910.4|31986.5|31913.2|31977.3|31907.1|23
1643083400000|2022-01-25 04:03:20|31979.2|31911|31981.1|31910.3|31981.6|31911.8|31975.4|31910.1|19
1643083410000|2022-01-25 04:03:30|31978.6|31912|31977.4|31906.7|31982.5|31913|31973.1|31905.6|19
1643083420000|2022-01-25 04:03:40|31982.7|31906.2|31977.5|31910.5|31982.7|31910.5|31977.5|31906.2|11
1643083430000|2022-01-25 04:03:50|31981|31908.7|31977.6|31907.8|31981|31910|31977.6|31907.1|13
1643083440000|2022-01-25 04:04:00|31978|31908.1|31988.5|31904.2|31988.5|31912.2|31977.4|31904.2|7
1643083450000|2022-01-25 04:04:10|31986.6|31905.5|31979.6|31910.4|31986.6|31914.1|31975.5|31905.5|15
1643083460000|2022-01-25 04:04:20|31979.1|31909.9|31976.5|31909.1|31979.9|31911.5|31976.1|31907|14
1643083470000|2022-01-25 04:04:30|31979.8|31907.8|31978.8|31910.1|31981.7|31910.1|31978.8|31907.3|14
1643083480000|2022-01-25 04:04:40|31979.3|31909.3|31980.9|31908|31986.3|31910.8|31976.5|31905.2|17
1643083490000|2022-01-25 04:04:50|31980.1|31907.6|31980.2|31907.7|31983.3|31909.4|31977.7|31906.3|11
1643083500000|2022-01-25 04:05:00|31982.5|31906.9|31971.1|31914.1|31983.3|31914.1|31970.8|31906.2|12
1643083510000|2022-01-25 04:05:10|31970.9|31913.6|31980.7|31909.4|31984.4|31914.1|31970.8|31908.4|9
1643083520000|2022-01-25 04:05:20|31980.6|31909.5|31980.1|31912.2|31981.9|31912.2|31977.1|31909.5|13
1643083530000|2022-01-25 04:05:30|31982.7|31910.5|31982.1|31912|31982.7|31912|31977.3|31910.5|12
1643083540000|2022-01-25 04:05:40|31980.3|31913.3|31973|31917.6|31980.9|31917.8|31973|31909.5|13
1643083550000|2022-01-25 04:05:50|31979.9|31911.9|31979.1|31913.5|31980.7|31915.5|31976.2|31911.9|15
1643083560000|2022-01-25 04:06:00|31978.4|31913.9|31982.3|31911.9|31982.9|31918.2|31973.7|31911.9|20
1643083570000|2022-01-25 04:06:10|31982.7|31912.6|31980.9|31911|31982.9|31913.6|31979.2|31910.5|16
1643083580000|2022-01-25 04:06:20|31980.4|31911.3|31980.7|31911.1|31982.9|31912.1|31979.8|31910|13
1643083590000|2022-01-25 04:06:30|31980.2|31914|31983.2|31911.6|31984.6|31914|31980.1|31911|11
1643083600000|2022-01-25 04:06:40|31981.9|31912.3|31976.5|31913.3|31983.3|31913.4|31976.5|31911|12
1643083610000|2022-01-25 04:06:50|31977.1|31913.2|31978|31915.5|31985.3|31916.3|31974.9|31909.1|13
1643083620000|2022-01-25 04:07:00|31974.8|31915|31979.1|31911.2|31980.6|31915.5|31974.8|31910.1|11
1643083630000|2022-01-25 04:07:10|31977.3|31912.5|31979.6|31909|31981.1|31913.3|31976.6|31908|11
1643083640000|2022-01-25 04:07:20|31979.1|31908.9|31978.8|31910.7|31981.3|31910.7|31978.8|31908.9|12
1643083650000|2022-01-25 04:07:30|31978.7|31910.5|31982.8|31909.8|31984.2|31912.2|31977.6|31908.6|11
1643083660000|2022-01-25 04:07:40|31982.5|31909.9|31976.5|31910.5|31984.3|31910.8|31976.5|31908.7|8
1643083670000|2022-01-25 04:07:50|31972.9|31914.6|31974.9|31913.5|31976.7|31915.8|31970.5|31912.8|13
1643083680000|2022-01-25 04:08:00|31975.3|31913.2|31978.9|31909.7|31981.5|31913.8|31973.1|31908.9|15
1643083690000|2022-01-25 04:08:10|31981.6|31908.7|31980.8|31909|31981.6|31910|31979.3|31908.3|12
1643083700000|2022-01-25 04:08:20|31980.7|31910.1|31978.1|31911.9|31980.7|31912|31978.1|31910.1|9
1643083710000|2022-01-25 04:08:30|31982.2|31909.1|31981.2|31907.2|31982.2|31910.2|31980.1|31906.5|12
1643083720000|2022-01-25 04:08:40|31981|31907.7|31978.6|31914.9|31983.8|31915.5|31978|31907.7|19
1643083730000|2022-01-25 04:08:50|31983.4|31911.6|31979.3|31910.3|31983.5|31913.7|31974.5|31909.3|12
1643083740000|2022-01-25 04:09:00|31984.6|31908.3|31983.9|31909.2|31984.6|31911.3|31980.4|31908.3|9
1643083750000|2022-01-25 04:09:10|31983.8|31909|31981.4|31913.5|31985.2|31913.5|31980.6|31909|7
1643083760000|2022-01-25 04:09:20|31979.6|31914.8|31974.6|31912.6|31981.4|31914.8|31974.6|31910.2|6
1643083770000|2022-01-25 04:09:30|31974.7|31912.3|31979.5|31911.8|31984.7|31912.3|31974.7|31908.2|8
1643083780000|2022-01-25 04:09:40|31980.5|31910.5|31980.3|31911.2|31982.6|31914.7|31975.8|31909|15
1643083790000|2022-01-25 04:09:50|31981.4|31910.6|31979.6|31911.5|31983.2|31911.8|31977.9|31909.1|13
1643083800000|2022-01-25 04:10:00|31980.4|31911.6|31980.7|31909.8|31981.2|31911.6|31979.2|31909.8|9
1643083810000|2022-01-25 04:10:10|31979.1|31910.9|31974.3|31911.1|31980.1|31912.6|31974.1|31910.3|8
1643083820000|2022-01-25 04:10:20|31981.5|31908.3|31981.9|31911.6|31983|31913|31979.6|31908.3|8
1643083830000|2022-01-25 04:10:30|31983|31910.8|31972.8|31916.4|31983|31916.9|31972.7|31910.8|9
1643083840000|2022-01-25 04:10:40|31973.5|31915.5|31975.2|31913.4|31978.9|31915.5|31973.5|31912.1|14
1643083850000|2022-01-25 04:10:50|31977.3|31913.6|31976.5|31913|31978.5|31913.6|31976.5|31912|7
1643083860000|2022-01-25 04:11:00|31977|31912.4|31974.1|31912.7|31977|31913.2|31974.1|31908.7|9
1643083870000|2022-01-25 04:11:10|31974.3|31911.4|31985|31911|31986.3|31914.2|31974.1|31910.4|13
1643083880000|2022-01-25 04:11:20|31981.6|31913.2|31980.9|31913.6|31983|31914|31980.3|31912.3|6
1643083890000|2022-01-25 04:11:30|31976.4|31917.4|31977.3|31912.9|31978|31917.4|31974.4|31911.8|11
1643083900000|2022-01-25 04:11:40|31976.8|31913.6|31986.1|31910.7|31986.1|31915.9|31975.7|31910.7|12
1643083910000|2022-01-25 04:11:50|31982.7|31912.7|31982.5|31909.5|31982.7|31912.7|31978.5|31909.2|7
1643083920000|2022-01-25 04:12:00|31982|31911.7|31980.3|31913.7|31982.2|31914|31980.1|31911.7|14
1643083930000|2022-01-25 04:12:10|31981.4|31912.9|31979.7|31911.1|31985.9|31914|31977.9|31906.3|16
1643083940000|2022-01-25 04:12:20|31979.1|31910.2|31981.9|31914|31981.9|31916.9|31973.9|31909.3|12
1643083950000|2022-01-25 04:12:30|31982.6|31913.7|31979|31911.7|31983.2|31913.7|31979|31908.6|17
1643083960000|2022-01-25 04:12:40|31979.7|31910.7|31982.1|31910.7|31983.8|31912.3|31979|31910|8
1643083970000|2022-01-25 04:12:50|31982.3|31910.5|31982|31913.6|31985|31913.6|31978.6|31909.7|10
1643083980000|2022-01-25 04:13:00|31977.9|31906.5|31976.7|31913.4|31986.4|31913.4|31975|31903.3|6
1643083990000|2022-01-25 04:13:10|31975.7|31920.2|31985.7|31914.1|31992.7|31920.2|31975.7|31909|13
1643084000000|2022-01-25 04:13:20|31980.7|31918.3|31977.6|31914.5|31983.5|31918.3|31977.6|31913.6|8
1643084010000|2022-01-25 04:13:30|31983.1|31914.3|31986|31910.8|31992.7|31914.3|31983|31905.5|13
1643084020000|2022-01-25 04:13:40|31986.4|31909.7|31983.8|31915.8|31990.1|31915.8|31983|31908.3|10
1643084030000|2022-01-25 04:13:50|31975.9|31909.5|31981.7|31913.7|31994.2|31914.2|31975.9|31907.4|12
1643084040000|2022-01-25 04:14:00|31987.6|31911|31982.5|31915.1|31987.6|31915.1|31982|31911|11
1643084050000|2022-01-25 04:14:10|31982.9|31914.4|31981.6|31918.7|31984.3|31921.2|31978|31914.4|8
1643084060000|2022-01-25 04:14:20|31983.1|31917.6|31983|31914.7|31984.7|31917.6|31982.3|31913.1|7
1643084070000|2022-01-25 04:14:30|31982.3|31915.6|31984|31913.7|31986.8|31915.6|31982.3|31912.5|14
1643084080000|2022-01-25 04:14:40|31984.9|31913.6|31982.5|31916.2|31984.9|31916.2|31980.1|31913|11
1643084090000|2022-01-25 04:14:50|31982.3|31917.3|31984.1|31916.1|31987.9|31917.3|31982.3|31913.5|5
1643084100000|2022-01-25 04:15:00|31989.9|31911.9|31984.2|31913.9|31989.9|31915.9|31978.3|31910.6|14
1643084110000|2022-01-25 04:15:10|31988.3|31912|31984.5|31915.4|31988.3|31918.2|31980.3|31912|13
1643084120000|2022-01-25 04:15:20|31982.7|31916.6|31980|31919.5|31985.6|31919.5|31980|31914.8|11
1643084130000|2022-01-25 04:15:30|31979.4|31919.9|31982.6|31913.5|31984|31919.9|31979.4|31912.1|11
1643084140000|2022-01-25 04:15:40|31981.5|31914.9|31983.4|31913.9|31985.4|31914.9|31981.5|31912.5|6
1643084150000|2022-01-25 04:15:50|31983.9|31915.4|31974|31918.5|31988.5|31918.5|31974|31909.4|16
1643084160000|2022-01-25 04:16:00|31978|31911.7|31981.4|31911.5|31985.4|31914.2|31977.4|31909.6|18
1643084170000|2022-01-25 04:16:10|31979.9|31913|31979.9|31913.6|31981.7|31913.6|31979.9|31911.9|6
1643084180000|2022-01-25 04:16:20|31976.6|31910.7|31977.8|31911.9|31978.1|31912.8|31976.6|31910.7|11
1643084190000|2022-01-25 04:16:30|31976.9|31913.3|31983.3|31910.1|31983.3|31913.3|31976.9|31910.1|8
1643084200000|2022-01-25 04:16:40|31980.8|31912.3|31977.7|31913.7|31981.8|31913.7|31977.7|31905.6|9
1643084210000|2022-01-25 04:16:50|31978.3|31913.4|31980.3|31910.4|31984.3|31913.4|31974.1|31907.5|15
1643084220000|2022-01-25 04:17:00|31979.7|31910.6|31979.8|31910|31982.3|31910.6|31976.8|31909|8
1643084230000|2022-01-25 04:17:10|31976.7|31911.2|31983.6|31908.7|31983.6|31911.7|31976|31908.7|12
1643084240000|2022-01-25 04:17:20|31982.4|31909.6|31980.3|31910.5|31985.5|31910.6|31978.1|31906.9|10
1643084250000|2022-01-25 04:17:30|31977.7|31911.9|31977.7|31911.9|31977.7|31911.9|31977.7|31911.9|1
1643084260000|2022-01-25 04:17:40|31978.7|31910.8|31982.5|31911|31982.5|31917.6|31968.9|31910.8|14
1643084270000|2022-01-25 04:17:50|31980.8|31912.3|31978.2|31911.6|31980.8|31912.3|31977.9|31908.4|11
1643084280000|2022-01-25 04:18:00|31981.7|31909.8|31979|31910.6|31982.6|31910.7|31976.8|31908.8|11
1643084290000|2022-01-25 04:18:10|31979.5|31911.1|31978.4|31913.4|31987.6|31913.4|31978.4|31904.7|15
1643084300000|2022-01-25 04:18:20|31980.3|31912.2|31982.5|31909.9|31982.9|31912.3|31978.7|31909.8|14
1643084310000|2022-01-25 04:18:30|31980|31911.6|31977.4|31913.9|31980.1|31915.5|31974.9|31911.4|10
1643084320000|2022-01-25 04:18:40|31978.2|31913.3|31982.1|31909.5|31982.1|31913.3|31977.8|31909.2|8
1643084330000|2022-01-25 04:18:50|31981.4|31909.4|31977.7|31911.8|31981.4|31911.9|31977.7|31909.4|6
1643084340000|2022-01-25 04:19:00|31978.6|31910.7|31980.2|31910.5|31984.2|31910.7|31978.6|31907.7|4
1643084350000|2022-01-25 04:19:10|31980.4|31912.3|31989.7|31906.1|31989.7|31913.7|31975.3|31905|11
1643084360000|2022-01-25 04:19:20|31978.6|31913.6|31984.1|31910.1|31988.3|31913.6|31978.6|31907.7|8
1643084370000|2022-01-25 04:19:30|31982.5|31910.9|31976.9|31912.7|31982.5|31916|31976.3|31910.9|14
1643084380000|2022-01-25 04:19:40|31976.1|31913.2|31976.7|31914.4|31978|31914.4|31976.1|31911.9|6
1643084390000|2022-01-25 04:19:50|31976|31915.1|31977.5|31913|31977.9|31915.7|31976|31911.5|6
1643084400000|2022-01-25 04:20:00|31978.1|31912.1|31981.5|31911.8|31983.4|31915.6|31976.5|31911.6|15
1643084410000|2022-01-25 04:20:10|31981.1|31912.6|31980|31913|31981.1|31913.3|31979.9|31912|6
1643084420000|2022-01-25 04:20:20|31976.6|31910.7|31976.2|31914.4|31976.6|31916.6|31973.2|31910.7|9
1643084430000|2022-01-25 04:20:30|31975.6|31914.7|31984.6|31913|31984.6|31914.8|31975.5|31913|12
1643084440000|2022-01-25 04:20:40|31983|31914.1|31981.1|31912.8|31983.3|31914.8|31978.1|31911.7|20
1643084450000|2022-01-25 04:20:50|31980.4|31913.6|31983.3|31912|31984.6|31914.3|31978.5|31910.6|11
1643084460000|2022-01-25 04:21:00|31978.9|31910.9|31978.6|31914.5|31983.4|31915.5|31978.5|31910.9|8
1643084470000|2022-01-25 04:21:10|31979|31914.2|31984.9|31912.3|31987|31916.5|31977|31910.4|11
1643084480000|2022-01-25 04:21:20|31983.1|31913.3|31981.1|31917.1|31983.1|31917.9|31978.1|31913.3|13
1643084490000|2022-01-25 04:21:30|31985.5|31914.2|31981.1|31913|31985.5|31916.7|31980.1|31912.1|9
1643084500000|2022-01-25 04:21:40|31980.3|31914.1|31981.4|31911.9|31983.6|31914.1|31980.3|31910.7|8
1643084510000|2022-01-25 04:21:50|31983.7|31910.8|31984.3|31911.3|31985.7|31913.1|31981.4|31910.3|12
1643084520000|2022-01-25 04:22:00|31984.4|31911.5|31983.4|31910.6|31985.8|31912.3|31982.3|31910.2|10
1643084530000|2022-01-25 04:22:10|31980.7|31912.6|31975.9|31918.4|31983.3|31918.4|31975.9|31911.1|8
1643084540000|2022-01-25 04:22:20|31977.6|31917.2|31983.5|31911.2|31984|31917.5|31977|31910.3|12
1643084550000|2022-01-25 04:22:30|31985.4|31910.2|31983.3|31911.1|31986.1|31912.3|31981.4|31909.4|10
1643084560000|2022-01-25 04:22:40|31985.4|31910.2|31981.8|31913.7|31987.7|31913.7|31976.1|31909.8|9
1643084570000|2022-01-25 04:22:50|31978.2|31911.9|31977|31913.9|31978.2|31914.7|31976.5|31911.9|5
1643084580000|2022-01-25 04:23:00|31976.9|31914.1|31986.1|31910.6|31986.1|31914.1|31976.9|31910.6|9
1643084590000|2022-01-25 04:23:10|31984.6|31911.6|31980.4|31908.8|31984.6|31917.1|31977.5|31908.8|11
1643084600000|2022-01-25 04:23:20|31981.1|31909.4|31982|31912|31987|31912.4|31979.4|31908.5|12
1643084610000|2022-01-25 04:23:30|31985.3|31910|31981.9|31910.9|31986|31911.5|31978.2|31909.3|9
1643084620000|2022-01-25 04:23:40|31983.3|31910.3|31984.1|31911.1|31985.4|31912.7|31981.1|31909.9|10
1643084630000|2022-01-25 04:23:50|31983.6|31910.8|31980.3|31912.1|31983.6|31913|31979.3|31910.8|7
1643084640000|2022-01-25 04:24:00|31981.3|31911.7|31977|31916.1|31985.4|31916.4|31976.7|31910.3|11
1643084650000|2022-01-25 04:24:10|31977.8|31915.4|31982|31912.1|31987.2|31915.4|31977.8|31908.6|13
1643084660000|2022-01-25 04:24:20|31983.3|31911|31976|31912|31983.3|31912.7|31976|31909.8|12
1643084670000|2022-01-25 04:24:30|31977.3|31912.7|31974.1|31918.5|31983.1|31918.5|31974.1|31910.9|11
1643084680000|2022-01-25 04:24:40|31987.8|31909.8|31974.1|31912.6|31987.8|31912.7|31974.1|31909.7|12
1643084690000|2022-01-25 04:24:50|31983.1|31913.7|31974.2|31913.7|31985.6|31913.7|31974.2|31911.2|16
1643084700000|2022-01-25 04:25:00|31981.7|31919|31982|31908.2|31982|31919|31969.4|31905.7|18
1643084710000|2022-01-25 04:25:10|31977.6|31907.3|31980.1|31911.7|31986.6|31912.8|31976.8|31906.1|12
1643084720000|2022-01-25 04:25:20|31979.1|31912.8|31977.5|31910.8|31982|31912.8|31977.4|31908.5|11
1643084730000|2022-01-25 04:25:30|31979.7|31910.4|31981.5|31910.9|31984.4|31912.8|31979|31909|10
1643084740000|2022-01-25 04:25:40|31980.1|31911.7|31979|31912.8|31980.8|31912.8|31979|31911|5
1643084750000|2022-01-25 04:25:50|31979.1|31912.5|31977.8|31913|31979.7|31913.4|31976.7|31909.6|14
1643084760000|2022-01-25 04:26:00|31982.9|31910|31977.9|31910.5|31982.9|31913.6|31975.8|31909.5|14
1643084770000|2022-01-25 04:26:10|31980.6|31908.8|31977.3|31910.2|31982|31910.2|31977.3|31908|11
1643084780000|2022-01-25 04:26:20|31978.1|31909.8|31977.7|31911.6|31980.9|31911.6|31977|31908.1|11
1643084790000|2022-01-25 04:26:30|31978.9|31910.5|31977.8|31910.9|31978.9|31911.6|31977.7|31909.2|9
1643084800000|2022-01-25 04:26:40|31977.3|31911.2|31978.7|31907.1|31987.4|31911.2|31974.5|31901.2|14
1643084810000|2022-01-25 04:26:50|31979.2|31907.7|31981.6|31906.2|31983.6|31909.9|31976.1|31904.9|13
1643084820000|2022-01-25 04:27:00|31979.8|31907.3|31974.7|31907.8|31981.7|31909.2|31974.7|31906.3|11
1643084830000|2022-01-25 04:27:10|31975|31907.9|31983.1|31905.8|31984.2|31910|31973.1|31905.8|21
1643084840000|2022-01-25 04:27:20|31981.6|31906.8|31976.5|31910.2|31981.6|31910.2|31976.4|31906.8|12
1643084850000|2022-01-25 04:27:30|31977.7|31909.3|31974.4|31908.1|31978.6|31910.2|31973.7|31907.6|11
1643084860000|2022-01-25 04:27:40|31970.8|31912.1|31976.4|31908.6|31979.8|31913|31970.5|31908|12
1643084870000|2022-01-25 04:27:50|31974.8|31910.1|31977.9|31907.1|31978|31911.2|31973.3|31905.3|13
1643084880000|2022-01-25 04:28:00|31978.7|31907|31974.2|31907.7|31978.7|31908.4|31974.2|31906.2|11
1643084890000|2022-01-25 04:28:10|31976.3|31909.8|31980.1|31907.9|31981.9|31909.8|31976.3|31906.3|16
1643084900000|2022-01-25 04:28:20|31979|31908.6|31974.6|31908.7|31980.6|31908.7|31974.6|31904.7|11
1643084910000|2022-01-25 04:28:30|31976.1|31906.8|31972.9|31911.6|31979.9|31913.8|31970.5|31905.9|12
1643084920000|2022-01-25 04:28:40|31973.9|31910.7|31976.2|31905.5|31978|31910.7|31971.6|31904.9|18
1643084930000|2022-01-25 04:28:50|31976.3|31905.6|31974.3|31907.2|31976.3|31907.5|31974.3|31905.6|10
1643084940000|2022-01-25 04:29:00|31975.5|31906.9|31977.5|31907.3|31980|31907.5|31974.9|31905.3|13
1643084950000|2022-01-25 04:29:10|31978.9|31906.3|31982|31903.1|31982|31908.4|31973|31903.1|12
1643084960000|2022-01-25 04:29:20|31991.1|31897.8|31983.5|31899.5|31991.1|31912.9|31968.4|31895.5|13
1643084970000|2022-01-25 04:29:30|31983|31900|31980.2|31902.6|31985.2|31906.4|31964.9|31898.9|13
1643084980000|2022-01-25 04:29:40|31979.5|31902.8|31972.8|31906.8|31979.5|31910.7|31964.9|31902.8|14
1643084990000|2022-01-25 04:29:50|31973.2|31906.7|31974.6|31903.8|31976.9|31907.9|31970.4|31902.7|16
1643085000000|2022-01-25 04:30:00|31975.1|31903.3|31977.9|31906.1|31978.1|31907.4|31973|31903.2|20
1643085010000|2022-01-25 04:30:10|31976.7|31906.7|31978.3|31906.1|31978.6|31908|31974.4|31905.7|14
1643085020000|2022-01-25 04:30:20|31976.6|31906|31966.4|31905.9|31976.6|31913.9|31965.1|31903.4|22
1643085030000|2022-01-25 04:30:30|31968.6|31905.4|31968.4|31906.2|31969.7|31907.2|31966.1|31905.4|13
1643085040000|2022-01-25 04:30:40|31968.5|31907.8|31971.1|31906.8|31971.9|31908|31968.5|31905.6|25
1643085050000|2022-01-25 04:30:50|31970.1|31906.7|31987.5|31901.1|31987.5|31910.4|31970.1|31901.1|11
1643085060000|2022-01-25 04:31:00|31984.3|31903.8|31982.5|31906.1|31985.5|31906.6|31979.8|31903.3|17
1643085070000|2022-01-25 04:31:10|31983.6|31905.3|31983.1|31907.2|31983.9|31907.2|31981.5|31905.1|11
1643085080000|2022-01-25 04:31:20|31979.5|31910.4|31976.6|31911.3|31979.5|31911.5|31969.8|31909.9|20
1643085090000|2022-01-25 04:31:30|31976.8|31910.2|31983.4|31912.1|31985.8|31913.2|31976.8|31905.9|18
1643085100000|2022-01-25 04:31:40|31982.9|31913.2|31979.8|31913.1|31982.9|31915|31975.7|31912|10
1643085110000|2022-01-25 04:31:50|31978.1|31913|31979.3|31913.7|31980.6|31913.9|31978.1|31912.9|14
1643085120000|2022-01-25 04:32:00|31980.3|31913.1|31980.6|31914.4|31984.3|31914.4|31980.3|31911.9|9
1643085130000|2022-01-25 04:32:10|31968.8|31912|31970|31914.8|31970.2|31914.8|31968.6|31912|5
1643085140000|2022-01-25 04:32:20|31969.2|31914|31980.1|31913.9|31984.8|31914|31969.2|31910.8|13
1643085150000|2022-01-25 04:32:30|31980.3|31914|31968.3|31915.6|31980.3|31918.6|31967.6|31914|6
1643085160000|2022-01-25 04:32:40|31969.5|31916.7|31976.8|31914.1|31979.7|31917.7|31969.2|31912.3|9
1643085170000|2022-01-25 04:32:50|31979|31912.9|31974.3|31912.3|31985.5|31912.9|31973.8|31911.1|8
1643085180000|2022-01-25 04:33:00|31977.6|31911.1|31987.8|31909.8|31987.8|31914.8|31976.6|31909.8|7
1643085190000|2022-01-25 04:33:10|31991|31907.9|31985.5|31911.2|31991|31912.8|31970.5|31907.9|11
1643085200000|2022-01-25 04:33:20|31991|31907.4|31975|31919|31991.2|31920.4|31973.3|31907.4|12
1643085210000|2022-01-25 04:33:30|31975.1|31919.1|31979.8|31914.7|31982.4|31919.1|31975.1|31913.2|13
1643085220000|2022-01-25 04:33:40|31981.1|31914.1|31973.5|31912.8|31981.1|31915.6|31971|31911.7|6
1643085230000|2022-01-25 04:33:50|31973.6|31912|31970.4|31914.9|31975.3|31915|31968.4|31911.6|9
1643085240000|2022-01-25 04:34:00|31985|31910.7|31996.7|31903.8|31996.7|31913.8|31968.4|31903.8|13
1643085250000|2022-01-25 04:34:10|31979.2|31914.1|31982.5|31910.9|31991.1|31914.1|31979.2|31907.4|13
1643085260000|2022-01-25 04:34:20|31982.6|31911.5|31978.7|31912.2|31984.8|31915.3|31976.1|31909.6|18
1643085270000|2022-01-25 04:34:30|31981.3|31911.7|31979.4|31911.2|31981.3|31912.8|31976.4|31910.5|15
1643085280000|2022-01-25 04:34:40|31983.6|31909.7|31978.1|31911|31986.5|31912.2|31974.7|31909.7|9
1643085290000|2022-01-25 04:34:50|31977.4|31911.8|31973.2|31912.7|31979.1|31913.7|31973.2|31909.1|13
1643085300000|2022-01-25 04:35:00|31990.5|31912.3|31985.4|31910.7|31990.5|31912.3|31980.8|31906.7|20
1643085310000|2022-01-25 04:35:10|31982.5|31912.4|31977.5|31916.3|31983.5|31917.2|31976.7|31911.7|7
1643085320000|2022-01-25 04:35:20|31977.1|31916.8|31981.8|31911.1|31981.8|31916.8|31970.3|31911.1|12
1643085330000|2022-01-25 04:35:30|31979.7|31912.3|31980|31912|31981.3|31913.4|31978.1|31911.6|11
1643085340000|2022-01-25 04:35:40|31980.8|31912.2|31976|31914.4|31980.8|31914.4|31974.8|31912.1|14
1643085350000|2022-01-25 04:35:50|31975.4|31914|31980.9|31914.4|31985.1|31914.6|31974.3|31911.9|6
1643085360000|2022-01-25 04:36:00|31982.2|31913.6|31985.5|31911.3|31985.5|31914.4|31980.9|31911.3|13
1643085370000|2022-01-25 04:36:10|31984|31912.2|31977.3|31914.4|31986|31917|31970.5|31911.2|16
1643085380000|2022-01-25 04:36:20|31976.1|31914.5|31985|31913.2|31985|31915.3|31974.2|31912.5|13
1643085390000|2022-01-25 04:36:30|31983.9|31914|31985.7|31910.5|31991.3|31914.2|31983.9|31909.2|18
1643085400000|2022-01-25 04:36:40|31988.9|31911|31978.3|31913.9|31989.8|31913.9|31977.1|31910.2|12
1643085410000|2022-01-25 04:36:50|31983.1|31911.3|31979.8|31913.9|31983.7|31913.9|31979.8|31910.7|12
1643085420000|2022-01-25 04:37:00|31981|31914.4|31979.6|31917.5|31988.6|31918.5|31974.6|31909.6|22
1643085430000|2022-01-25 04:37:10|31986.1|31913|31977.2|31913.2|31986.1|31916.5|31977.2|31913|16
1643085440000|2022-01-25 04:37:20|31982.7|31913.5|31977.9|31910.2|31983.5|31914.4|31975.9|31910|15
1643085450000|2022-01-25 04:37:30|31979.2|31910.1|31983.5|31911.7|31987.4|31913.2|31975.3|31909.1|15
1643085460000|2022-01-25 04:37:40|31985.2|31910.7|31980.1|31913.6|31985.2|31913.6|31980.1|31910.2|9
1643085470000|2022-01-25 04:37:50|31984.2|31911.1|31988.2|31906.2|31988.2|31912.2|31980.8|31906.2|8
1643085480000|2022-01-25 04:38:00|31978.7|31906.9|31978.1|31916.8|31986.1|31918.3|31968.3|31906.9|11
1643085490000|2022-01-25 04:38:10|31978.8|31916.6|31979.7|31914.5|31985.9|31917.1|31976.8|31911.4|10
1643085500000|2022-01-25 04:38:20|31970.5|31911.2|31974.6|31912.8|31974.6|31912.8|31970.1|31910.5|8
1643085510000|2022-01-25 04:38:30|31974.7|31911.7|31975.1|31911.5|31975.1|31914.6|31969.3|31911.5|5
1643085520000|2022-01-25 04:38:40|31972|31910.8|31982.2|31911.7|31986.3|31914.6|31967.6|31908.5|19
1643085530000|2022-01-25 04:38:50|31980.9|31911.1|31978.5|31914.6|31986.9|31915|31978.5|31908.1|17
1643085540000|2022-01-25 04:39:00|31980.4|31913.5|31979.9|31909.5|31980.9|31913.8|31972.2|31908.8|17
1643085550000|2022-01-25 04:39:10|31980.2|31909.2|31980.8|31912.3|31985.2|31912.3|31978.7|31908.5|12
1643085560000|2022-01-25 04:39:20|31983.9|31910.8|31980.5|31912|31985.3|31912|31980.4|31909.7|7
1643085570000|2022-01-25 04:39:30|31980.3|31911.7|31976.2|31911.9|31981.4|31911.9|31965.7|31908.1|13
1643085580000|2022-01-25 04:39:40|31976.6|31910.9|31977.6|31911.3|31980.8|31912.7|31970.1|31909.2|12
1643085590000|2022-01-25 04:39:50|31976.1|31911.9|31977.5|31916.9|31987.6|31917.6|31976.1|31909.5|7
1643085600000|2022-01-25 04:40:00|31966.8|31911.4|31978.3|31910.7|31980.8|31912.1|31966.8|31908|14
1643085610000|2022-01-25 04:40:10|31977.6|31911.9|31977.6|31912.1|31980.3|31912.1|31976.4|31910.7|10
1643085620000|2022-01-25 04:40:20|31979.5|31911.4|31980.6|31912.1|31984.1|31912.5|31979.5|31909.9|13
1643085630000|2022-01-25 04:40:30|31985.3|31909.7|31975.2|31913.5|31985.3|31913.5|31972.4|31909.7|9
1643085640000|2022-01-25 04:40:40|31975.4|31912.5|31979.8|31912.9|31982|31916.6|31974.5|31909.2|9
1643085650000|2022-01-25 04:40:50|31978.9|31913.2|31982.8|31911.8|31982.8|31914.4|31978.4|31911.8|11
1643085660000|2022-01-25 04:41:00|31980.8|31913|31981.4|31909.8|31981.4|31913.7|31968.5|31909.3|13
1643085670000|2022-01-25 04:41:10|31969.8|31910.8|31975|31913.3|31980.4|31913.3|31969.2|31910.8|13
1643085680000|2022-01-25 04:41:20|31981.6|31912.4|31970.4|31915.1|31981.6|31915.1|31967.4|31912.4|10
1643085690000|2022-01-25 04:41:30|31987.2|31909.2|31979.3|31914.3|31987.2|31914.3|31979.2|31909.2|6
1643085700000|2022-01-25 04:41:40|31981.2|31914.2|31981.3|31913.1|31996.7|31916.8|31967.5|31903.8|13
1643085710000|2022-01-25 04:41:50|31982.8|31912.2|31984.3|31910.3|31986.4|31914.3|31979.4|31910.3|11
1643085720000|2022-01-25 04:42:00|31984.8|31910.9|31975.6|31913.2|31984.8|31913.2|31975|31910.9|10
1643085730000|2022-01-25 04:42:10|31977.2|31912.7|31999.6|31906|32000|31914.5|31977.2|31902.7|14
1643085740000|2022-01-25 04:42:20|31976.2|31917.2|31987.3|31915.3|31994|31917.2|31976.2|31909.9|14
1643085750000|2022-01-25 04:42:30|31986.9|31914.4|31989.6|31914.2|31989.6|31916.1|31982.1|31913|14
1643085760000|2022-01-25 04:42:40|31988.3|31915.5|31981.4|31913.2|31988.3|31917|31974.4|31913.2|8
1643085770000|2022-01-25 04:42:50|31980.6|31913.4|31981.7|31918.1|31987.4|31918.9|31980.4|31913.2|11
1643085780000|2022-01-25 04:43:00|31981.1|31918.9|31987.8|31915.1|31989.8|31918.9|31981.1|31914|8
1643085790000|2022-01-25 04:43:10|31986.5|31916.1|31980|31915.8|31986.5|31921.6|31973.6|31915.8|9
1643085800000|2022-01-25 04:43:20|31980.2|31915.1|31980.9|31914.9|31983.3|31917.5|31977.9|31914.9|10
1643085810000|2022-01-25 04:43:30|31980.5|31916.1|31984.4|31912.9|31985.2|31916.1|31977.7|31912.4|18
1643085820000|2022-01-25 04:43:40|31982.6|31913.2|31987.8|31917.1|31996|31917.1|31978.4|31912.3|12
1643085830000|2022-01-25 04:43:50|31978.4|31918|31978.5|31914.8|31992.8|31918|31978.4|31914.6|14
1643085840000|2022-01-25 04:44:00|31993|31916|31982.1|31920.2|31993|31921.5|31972.9|31916|16
1643085850000|2022-01-25 04:44:10|31977.7|31919.2|31986.7|31921.7|31989.3|31921.7|31977.7|31916.3|9
1643085860000|2022-01-25 04:44:20|31988.7|31920.5|31988.7|31922.4|31996.5|31922.5|31981|31914.8|16
1643085870000|2022-01-25 04:44:30|31985.2|31921.5|31990.2|31922.1|31997.9|31922.1|31985.2|31917.3|14
1643085880000|2022-01-25 04:44:40|31991.7|31921.1|31983.9|31921.7|31991.7|31923.9|31981.5|31920.7|11
1643085890000|2022-01-25 04:44:50|31983.8|31922.1|31983.3|31923|31988.3|31929.6|31979.6|31915.2|27
1643085900000|2022-01-25 04:45:00|31986.3|31923.6|31987|31921.9|31988.7|31923.6|31984.9|31919.6|25
1643085910000|2022-01-25 04:45:10|31987.1|31922.4|31984.2|31924.1|31987.5|31924.7|31984.2|31922.4|13
1643085920000|2022-01-25 04:45:20|31984.8|31924|31982.7|31923.1|31987.9|31925.3|31981.1|31922.3|17
1643085930000|2022-01-25 04:45:30|31983.5|31923.3|31985.9|31922.4|31986.9|31924.9|31983.5|31921.2|17
1643085940000|2022-01-25 04:45:40|31987.5|31922.8|31989.8|31921.5|31990.5|31923.1|31986.8|31920.9|18
1643085950000|2022-01-25 04:45:50|31990.5|31922|31984.7|31922.9|31990.5|31923|31983.3|31921.3|14
1643085960000|2022-01-25 04:46:00|31984.9|31923.7|31988.9|31924.1|31990.5|31924.4|31984.9|31920.7|21
1643085970000|2022-01-25 04:46:10|31989.5|31923.2|31983.5|31923.3|31989.5|31927.6|31981.1|31922.3|18
1643085980000|2022-01-25 04:46:20|31984.6|31923.5|31984.5|31924.7|31987.5|31924.7|31984.4|31922|17
1643085990000|2022-01-25 04:46:30|31984.6||31984.5||31984.6||31984.5||2
1643086000000|2022-01-25 04:46:40|31987.8|31925.9|31980.3|31924.9|31987.8|31929.2|31979.4|31924.1|4
1643086010000|2022-01-25 04:46:50|31985.7|31924.8|31985.7|31929.1|31985.7|31929.2|31985.7|31924.8|4
1643086020000|2022-01-25 04:47:00|31985.8|31929.2|31985.9|31917.3|31985.9|31933.1|31976.5|31913.9|9
1643086030000|2022-01-25 04:47:10||31916.5||31925.7||31925.7||31916|13
1643086040000|2022-01-25 04:47:20|31988.5|31922|31987.7|31921.7|31988.5|31923.5|31987.7|31920.7|8
1643086050000|2022-01-25 04:47:30|31987.8|31922.3|31980.6|31925|31987.8|31925|31978.5|31916|11
1643086060000|2022-01-25 04:47:40|31981.5|31925.7|31983|31921.5|31983.9|31925.7|31978.7|31920.8|9
1643086070000|2022-01-25 04:47:50|31983.8|31921.4|31983.5|31921.1|31984.1|31922|31983|31921|8
1643086080000|2022-01-25 04:48:00|31986|31921.2|31984.9|31925.4|31988.4|31926.3|31983.5|31921|11
1643086090000|2022-01-25 04:48:10|31987.6|31922.8|31981.7|31922.7|31987.6|31924|31980.5|31922.6|10
1643086100000|2022-01-25 04:48:20|31985.6|31921.8|31986.5|31921.4|31986.5|31923.3|31984.8|31921.4|12
1643086110000|2022-01-25 04:48:30|31985.5|31921.5|31980|31920.1|31988.3|31923|31980|31920.1|17
1643086120000|2022-01-25 04:48:40|31980.7|31921.2|31986.5|31919.4|31987.8|31923.7|31979.9|31919.4|19
1643086130000|2022-01-25 04:48:50|31985.9|31920.4|31986.5|31922.5|31987.1|31926.4|31977|31920.4|15
1643086140000|2022-01-25 04:49:00|31985.8|31923.2|31986.6|31921.9|31986.6|31924.5|31984.4|31920.4|20
1643086150000|2022-01-25 04:49:10|31986.1|31922.9|31984.2|31922.3|31986.6|31924.3|31984.1|31920.9|12
1643086160000|2022-01-25 04:49:20|31984.1|31921|31987.1|31922.4|31988.1|31922.6|31978.4|31919.5|11
1643086170000|2022-01-25 04:49:30|31988.1|31919.3|31988.1|31922.5|31989.4|31924.7|31984.3|31919.3|23
1643086180000|2022-01-25 04:49:40|31988.8|31923.1|31981.7|31923.9|31988.8|31923.9|31980.6|31922|11
1643086190000|2022-01-25 04:49:50|31982.4|31924.1|31979.9|31924.3|31982.5|31927.2|31978.4|31920.2|18
1643086200000|2022-01-25 04:50:00|31986.5|31925|31985.9|31920.5|31987.8|31925|31983.8|31920|21
1643086210000|2022-01-25 04:50:10|31986.5|31921.2|31983.7|31921.8|31986.5|31921.9|31983.7|31920.1|14
1643086220000|2022-01-25 04:50:20|31983.8|31922.7|31984.6|31923.1|31986.6|31924.5|31978.7|31921.9|18
1643086230000|2022-01-25 04:50:30|31983.8|31923.8|31987.6|31922.1|31988.7|31924.1|31983.8|31920.3|18
1643086240000|2022-01-25 04:50:40|31986.9|31921.1|31984.1|31925.2|31988.8|31927.5|31982.5|31919.6|24
1643086250000|2022-01-25 04:50:50|31984.8|31924.7|31985.2|31925|31988.1|31925|31984.8|31921.6|25
1643086260000|2022-01-25 04:51:00|31985.3|31925.9|31984.2|31922.1|31985.3|31925.9|31981.2|31920.7|12
1643086270000|2022-01-25 04:51:10|31980.9|31922.6|31981.1|31923.4|31982.9|31923.4|31980.2|31921.9|9
1643086280000|2022-01-25 04:51:20|31984.6|31924.2|31984.5|31928.8|31984.6|31928.8|31984.5|31924.2|3
1643086290000|2022-01-25 04:51:30|31978.7|31924.5|31981|31926.3|31981|31926.3|31978.7|31924.5|5
1643086300000|2022-01-25 04:51:40|31980.1|31930.1|31987.6|31925.7|31988.6|31932.1|31980.1|31924.4|16
1643086310000|2022-01-25 04:51:50|31986.7|31926.6|31983.5|31923.3|31986.7|31926.6|31980.9|31920.9|16
1643086320000|2022-01-25 04:52:00|31986.4|31921.2|31984|31922.7|31986.4|31922.7|31984|31921.2|12
1643086330000|2022-01-25 04:52:10|31981|31922.6|31981.3|31924.5|31981.3|31924.5|31979.4|31922.6|9
1643086340000|2022-01-25 04:52:20|31981.2|31921.9|31981.2|31921.9|31981.3|31923.7|31981.1|31921.7|11
1643086350000|2022-01-25 04:52:30|31984.8|31921.5|31981|31926.1|31984.8|31932.1|31975.8|31921.5|20
1643086360000|2022-01-25 04:52:40|31982.6|31925.6|31982.5|31927.9|31982.6|31928|31981.8|31925.6|16
1643086370000|2022-01-25 04:52:50|31982.6|31924.7|31984.7|31920|31986|31925.8|31978.8|31920|14
1643086380000|2022-01-25 04:53:00|31985.2|31920.5|31988.9|31921.5|31988.9|31922.3|31984.4|31920|19
1643086390000|2022-01-25 04:53:10|31988.3|31921.7|31988.2|31921.8|31988.4|31923.2|31987.7|31921.1|11
1643086400000|2022-01-25 04:53:20|31979.9|31921.2|31981.1|31923.3|31981.1|31926.4|31975.8|31920.3|20
1643086410000|2022-01-25 04:53:30|31980.2|31920.4|31986.2|31924.8|31989.4|31925.8|31980.2|31920.4|23
1643086420000|2022-01-25 04:53:40|31985.6|31925.2|31984.5|31920.8|31985.6|31925.2|31980.4|31920.6|13
1643086430000|2022-01-25 04:53:50|31983.9|31920.9|31984.3|31922|31985.9|31922.4|31983.2|31920.8|10
1643086440000|2022-01-25 04:54:00|31985.3|31922.5|31988|31922.4|31988|31922.6|31985.3|31921.6|8
1643086450000|2022-01-25 04:54:10|31987.4|31922.7|31983.7|31921.5|31987.4|31928.3|31978.4|31918.8|14
1643086460000|2022-01-25 04:54:20|31983.6|31923|31985.1|31923.9|31987.6|31926.5|31982.2|31918.5|24
1643086470000|2022-01-25 04:54:30|31985|31924.3|31979.6|31920.8|31985|31925.1|31979.6|31919.5|22
1643086480000|2022-01-25 04:54:40|31980.4|31921.8|31980.4|31921.9|31980.4|31923.5|31979.6|31920.7|13
1643086490000|2022-01-25 04:54:50|31978.3|31922.6|31983.6|31920.5|31983.6|31922.6|31978.3|31920.5|10
1643086500000|2022-01-25 04:55:00|31983.5|31922|31986.4|31920.1|31986.4|31924.4|31983.2|31918.3|21
1643086510000|2022-01-25 04:55:10|31986.3|31919.3|31979.4|31925|31986.3|31925.6|31976.8|31919.3|19
1643086520000|2022-01-25 04:55:20|31980.1|31925.5|31980.5|31929.6|31980.5|31930|31978.3|31925|11
1643086530000|2022-01-25 04:55:30|31977.7|31921.7|31983.7|31919.7|31984.3|31923.7|31977.7|31919|13
1643086540000|2022-01-25 04:55:40|31983|31920|31980.6|31921.6|31983|31922.2|31979.8|31919.1|11
1643086550000|2022-01-25 04:55:50|31981.2|31922.2|31982.4|31919|31982.4|31923.1|31976.3|31917.4|11
1643086560000|2022-01-25 04:56:00|31974.9|31920.7|31984|31920.4|31985.8|31922.9|31974.9|31916.6|27
1643086570000|2022-01-25 04:56:10|31984.7|31920.2|31981.4|31923.8|31985.8|31925|31980.5|31918.1|22
1643086580000|2022-01-25 04:56:20|31981.2|31921.4|31983.1|31920.7|31983.9|31921.4|31981.2|31919.4|14
1643086590000|2022-01-25 04:56:30|31978.8|31920|31980.7|31919.4|31980.7|31920.1|31978.8|31917.9|14
1643086600000|2022-01-25 04:56:40|31977.2|31919.9|31975|31918.7|31978.4|31921.6|31975|31918.4|9
1643086610000|2022-01-25 04:56:50|31979|31916.6|31977.4|31921.3|31985.1|31923.1|31975.1|31916.5|27
1643086620000|2022-01-25 04:57:00|31978.2|31922|31978.1|31921|31985.6|31922.4|31974.5|31916.8|23
1643086630000|2022-01-25 04:57:10|31977.4|31920|31983.5|31919.9|31984.4|31925.9|31975.1|31918|19
1643086640000|2022-01-25 04:57:20|31979.8|31919.2|31982.6|31920.2|31983.5|31920.7|31978.7|31916.8|20
1643086650000|2022-01-25 04:57:30|31981.9|31920.5|31981.1|31920.8|31983.6|31920.8|31981.1|31919.4|7
1643086660000|2022-01-25 04:57:40|31978.6|31918.9|31984.1|31920.1|31984.7|31921.7|31976.2|31918.3|19
1643086670000|2022-01-25 04:57:50|31979.9|31918.9|31988.4|31920.2|31988.4|31921.5|31979.9|31917.9|24
1643086680000|2022-01-25 04:58:00|31987.6|31919.5|31982|31922.8|31987.6|31926.7|31981|31918.2|20
1643086690000|2022-01-25 04:58:10|31982.6|31924|31985.3|31919.6|31985.3|31924.2|31978.6|31919.1|17
1643086700000|2022-01-25 04:58:20|31985.5|31919|31980.8|31921.6|31985.5|31921.6|31979.7|31919|11
1643086710000|2022-01-25 04:58:30|31981.3|31921|31979.7|31921.1|31982.4|31921.7|31979.7|31919.7|7
1643086720000|2022-01-25 04:58:40|31978.9|31919|31977.8|31919.1|31979.7|31920|31976.9|31918.9|6
1643086730000|2022-01-25 04:58:50|31982.9|31923.4|31982.7|31920.7|31982.9|31923.4|31982.7|31916.6|11
1643086740000|2022-01-25 04:59:00|31978.4|31920.3|31982.9|31921.2|31984|31928.4|31978.4|31920.3|10
1643086750000|2022-01-25 04:59:10|31976.8|31921.9|31978.3|31918.9|31978.3|31922.6|31976.1|31918.8|11
1643086760000|2022-01-25 04:59:20|31979.1|31920|31979.2|31920.8|31979.2|31920.8|31979.1|31919.1|10
1643086770000|2022-01-25 04:59:30|31982.6|31919|31982.6|31920.8|31982.6|31920.8|31982.6|31919|7
1643086780000|2022-01-25 04:59:40|31982.5|31921.8|31978.7|31919.2|31985.4|31921.8|31975.6|31912.8|20
1643086790000|2022-01-25 04:59:50|31977.9|31919.9|31977.9|31923.6|31985.6|31925.4|31974.7|31919.7|18
1643086800000|2022-01-25 05:00:00|31986.3|31919.1|31986.4|31913.6|31990.4|31919.3|31979.6|31913.6|26
1643086810000|2022-01-25 05:00:10|31984.4|31916.2|31982.8|31913.2|32000.9|31920.2|31979.8|31895.8|22
1643086820000|2022-01-25 05:00:20|31981.5|31916.6|31984.5|31910.3|31988.9|31916.6|31980.9|31904.4|29
1643086830000|2022-01-25 05:00:30|31986.4|31909.4|31978.6|31914.7|31986.8|31920.8|31978.6|31905|19
1643086840000|2022-01-25 05:00:40|31985.2|31912.4|31984.4|31916.2|31989.9|31917.1|31979.2|31905.1|23
1643086850000|2022-01-25 05:00:50|31983.5|31917.3|31985.7|31915.7|31991.6|31917.8|31983|31914.4|18
1643086860000|2022-01-25 05:01:00|31984.7|31916.1|31983.5|31915.2|31984.9|31917.5|31983.4|31915|10
1643086870000|2022-01-25 05:01:10|31977.2|31913.5|31980.6|31913.7|31980.9|31914.2|31976.9|31912.4|12
1643086880000|2022-01-25 05:01:20|31978.2|31915.5|31983.3|31914.8|31984.6|31916.3|31975.8|31914.3|13
1643086890000|2022-01-25 05:01:30|31985.6|31913.3|31986|31915.3|31988|31915.9|31984.8|31913.3|15
1643086900000|2022-01-25 05:01:40|31985|31916.8|31981.2|31920.2|31985.1|31922.6|31979|31916.2|11
1643086910000|2022-01-25 05:01:50|31974.8|31920.1|31980.7|31914.4|31983.3|31921.3|31974.8|31913.9|11
1643086920000|2022-01-25 05:02:00|31980.6|31915|31985.2|31916.4|31998.7|31924.1|31980.6|31908.6|12
1643086930000|2022-01-25 05:02:10|31985.5|31911.9|31987.9|31918.2|31993.1|31921|31983.1|31911.9|20
1643086940000|2022-01-25 05:02:20|31987.4|31917.1|31997.4|31915.5|31997.4|31921.5|31983.1|31915.5|18
1643086950000|2022-01-25 05:02:30|31996.3|31916|32001|31914.4|32001|31919.3|31992.3|31914.4|9
1643086960000|2022-01-25 05:02:40|31996.4|31916.8|31990.6|31920.4|31997.2|31920.4|31989.5|31916.1|18
1643086970000|2022-01-25 05:02:50|31992|31920.1|31996.7|31921.7|32000.3|31925.8|31983.7|31919.3|23
1643086980000|2022-01-25 05:03:00|31994.8|31923|31994|31914.6|32001.2|31924.2|31984.9|31913|25
1643086990000|2022-01-25 05:03:10|31985.4|31913.9|31996.7|31914.9|31997.9|31918.4|31985|31912.2|17
1643087000000|2022-01-25 05:03:20|31993.4|31915.2|31993.6|31915.4|31997|31916.5|31985.9|31913.7|13
1643087010000|2022-01-25 05:03:30|31992.7|31916.7|31986.8|31917.2|31992.7|31917.2|31984.6|31915.9|4
1643087020000|2022-01-25 05:03:40|31989.7|31916.4|31993.2|31916.7|31993.2|31917.4|31988.8|31914.7|10
1643087030000|2022-01-25 05:03:50|31991.1|31918.7|31990.5|31912.9|32002.7|31924.7|31984.1|31912.4|20
1643087040000|2022-01-25 05:04:00|32007.5|31901.6|31992.5|31917|32007.8|31920|31983.6|31900.7|21
1643087050000|2022-01-25 05:04:10|31992|31917.8|31990.1|31919.8|31992.1|31919.9|31989.6|31917.6|15
1643087060000|2022-01-25 05:04:20|31990|31919.2|31988.6|31915.1|31995.3|31919.2|31985.7|31913|12
1643087070000|2022-01-25 05:04:30|31988.9|31916.1|31989.1|31913.8|31992.9|31916.1|31988.9|31913.1|7
1643087080000|2022-01-25 05:04:40|31988.6|31916.1|31998.8|31910.4|31998.8|31919.9|31982.8|31910.4|15
1643087090000|2022-01-25 05:04:50|31998.9|31910.5|31986.9|31917.2|32008|31919.1|31984.7|31902|14
1643087100000|2022-01-25 05:05:00|31987.8|31916.5|31986.6|31915.5|31990.9|31918|31985.1|31914.8|15
1643087110000|2022-01-25 05:05:10|31985.9|31916.1|31986.7|31923.6|31990.9|31923.6|31984.5|31914.7|10
1643087120000|2022-01-25 05:05:20|31987.1|31923.3|31990.2|31914.8|31999.7|31924|31985.6|31911|10
1643087130000|2022-01-25 05:05:30|31990|31915.4|31988.3|31915.8|31993.4|31917.1|31988.3|31913.5|14
1643087140000|2022-01-25 05:05:40|31987.7|31919.2|31992.7|31913.7|31994.6|31919.2|31985.3|31911.8|15
1643087150000|2022-01-25 05:05:50|31990.6|31914.4|31989.5|31913.4|31991.8|31915|31987.4|31911|17
1643087160000|2022-01-25 05:06:00|31991.3|31910.8|31987.5|31912.9|31991.3|31912.9|31987.2|31910.8|8
1643087170000|2022-01-25 05:06:10|31987.4|31913.7|31983|31916|31995.6|31917|31981.7|31909.3|15
1643087180000|2022-01-25 05:06:20|31982.2|31917.2|31987|31909.8|31989.2|31917.2|31982.2|31902.1|16
1643087190000|2022-01-25 05:06:30|31987.8|31900.9|31987.5|31906.7|31987.8|31913.7|31987.5|31900.7|14
1643087200000|2022-01-25 05:06:40|31987.4|31913|31989.3|31913.4|31994.2|31917.1|31987.2|31910.2|20
1643087210000|2022-01-25 05:06:50|31991.8|31911.9|31994.6|31913.5|31994.6|31917.8|31984.9|31911.1|17
1643087220000|2022-01-25 05:07:00|31992.1|31914.5|31991.1|31916.5|31994.3|31923.3|31984.9|31912.9|25
1643087230000|2022-01-25 05:07:10|31991.4|31915.6|31987.5|31914.7|32008|31918.6|31982.9|31902.3|19
1643087240000|2022-01-25 05:07:20|31987.4|31914.1|31982.5|31913.1|32003.3|31918.6|31982.1|31906.2|12
1643087250000|2022-01-25 05:07:30|31986.9|31912.4|31995.1|31910.8|31995.4|31916.5|31981.1|31909.8|17
1643087260000|2022-01-25 05:07:40|31995.4|31911.8|31983.7|31918.6|31997.9|31919.9|31983.7|31908.9|15
1643087270000|2022-01-25 05:07:50|31985.6|31918.1|31988.2|31920.8|31993.1|31920.8|31985.6|31914.3|13
1643087280000|2022-01-25 05:08:00|31988.1|31920.2|31984.6|31915.4|31995.3|31921.2|31984.2|31914.4|14
1643087290000|2022-01-25 05:08:10|31985.5|31916.2|31991.6|31916.5|31994.7|31917.4|31985.1|31914|12
1643087300000|2022-01-25 05:08:20|31991|31916.3|31987.6|31914.5|31991|31917.6|31984.1|31913.6|8
1643087310000|2022-01-25 05:08:30|31987.2|31914.2|31990.1|31913.7|31990.1|31916.1|31986.1|31913.3|10
1643087320000|2022-01-25 05:08:40|31988.5|31915.6|31989|31903|31989|31917.4|31986.1|31903|6
1643087330000|2022-01-25 05:08:50|31988|31926.7|31991|31922.9|31998.4|31926.7|31988|31914.8|6
1643087340000|2022-01-25 05:09:00|31992.4|31921.2|31991.9|31922|31993.2|31922.9|31991|31920.3|4
1643087350000|2022-01-25 05:09:10|31991|31923.1|31985.6|31919|31999|31923.2|31985.6|31913.9|10
1643087360000|2022-01-25 05:09:20|31983.7|31915.8|31990.9|31914.8|31999.9|31915.8|31983.7|31908.2|16
1643087370000|2022-01-25 05:09:30|31990|31913.2|31982.9|31915.9|31995.5|31917.1|31982.9|31911|16
1643087380000|2022-01-25 05:09:40|31984.7|31917.6|31981.7|31919|31992.4|31919.6|31976.9|31908.4|19
1643087390000|2022-01-25 05:09:50|31986.6|31915.8|31979.7|31915.8|31986.6|31918.9|31978.6|31915.7|7
1643087400000|2022-01-25 05:10:00|31979.2|31917.2|31987.5|31916.6|31987.7|31917.8|31979.2|31915.4|10
1643087410000|2022-01-25 05:10:10|31987.4|31917.6|31992|31921.9|31998.3|31921.9|31983.8|31909.4|11
1643087420000|2022-01-25 05:10:20|31999.1|31913.2|31991.8|31915.3|31999.1|31921.9|31991.8|31910.9|9
1643087430000|2022-01-25 05:10:30|31993.5|31912.7|31992.4|31917.7|31999|31922.8|31985.3|31910.8|16
1643087440000|2022-01-25 05:10:40|31998.6|31912.4|31991.3|31917|31998.6|31920.9|31984.4|31912.4|12
1643087450000|2022-01-25 05:10:50|31990.5|31917.7|31989.9|31919.8|31991.6|31919.8|31989.9|31916.9|6
1643087460000|2022-01-25 05:11:00|31991.9|31919.4|31990|31917.1|31991.9|31919.4|31989.5|31916.6|7
1643087470000|2022-01-25 05:11:10|31988.3|31920.2|31996.6|31917.3|31998.4|31927|31985.1|31914.4|18
1643087480000|2022-01-25 05:11:20|31989.8|31928.2|31988.6|31921.5|31990.1|31928.2|31988.6|31921.5|5
1643087490000|2022-01-25 05:11:30|31989.6|31921.2|31989.9|31919.6|32006.9|31928.5|31982.2|31903.4|12
1643087500000|2022-01-25 05:11:40|31990.2|31922.2|31996.5|31915.1|31996.7|31928.7|31989.7|31914.9|14
1643087510000|2022-01-25 05:11:50|31996.9|31914.3|31991.9|31919.4|31996.9|31923.2|31985.2|31913.4|14
1643087520000|2022-01-25 05:12:00|31992.1|31919.1|31992.6|31918|31998.4|31921.4|31988|31915.6|18
1643087530000|2022-01-25 05:12:10|31997.6|31915.9|31994.9|31919.9|31999.4|31919.9|31994.9|31912.9|10
1643087540000|2022-01-25 05:12:20|31987.7|31920.6|31991.9|31918.1|31992.3|31920.6|31987.7|31916.9|9
1643087550000|2022-01-25 05:12:30|31994.2|31923|31991.3|31920.8|31994.7|31923.1|31986|31914.1|11
1643087560000|2022-01-25 05:12:40|31990|31923|31993.1|31920.9|32004.9|31926.3|31986.5|31902.1|15
1643087570000|2022-01-25 05:12:50|31993|31919.2|31988.3|31918.1|31994.4|31923.8|31987.3|31917.8|12
1643087580000|2022-01-25 05:13:00|31987.3|31919.3|31990.7|31919.6|31993.8|31920.5|31987.3|31912|13
1643087590000|2022-01-25 05:13:10|31991.7|31918.7|31992.4|31921.8|31992.8|31921.8|31990.3|31918.7|13
1643087600000|2022-01-25 05:13:20|31989.6|31916.1|31997.3|31920.4|31998.7|31923.1|31989.6|31915.3|13
1643087610000|2022-01-25 05:13:30|31990.4|31920.2|31991|31921|31993.3|31923.3|31987.7|31918.5|13
1643087620000|2022-01-25 05:13:40|31990.9|31919.8|31989.2|31923.6|31994.2|31923.6|31989.2|31919.8|9
1643087630000|2022-01-25 05:13:50|31988.5|31927.5|31984.1|31924.2|31989.9|31927.5|31984.1|31924.2|8
1643087640000|2022-01-25 05:14:00|31987.6|31921.3|31987.9|31924.1|31987.9|31925|31985.4|31921.3|10
1643087650000|2022-01-25 05:14:10|31987.6|31923|31999.9|31914.8|31999.9|31924.3|31987.6|31914.8|9
1643087660000|2022-01-25 05:14:20|31998.9|31916.4|31995.4|31921|31998.9|31922.8|31994.4|31916.4|9
1643087670000|2022-01-25 05:14:30|31996.4|31921.1|31989|31923.4|31997.2|31924|31983.7|31918|12
1643087680000|2022-01-25 05:14:40|31988.9|31925.1|31992.4|31922.8|31997.8|31925.5|31987.9|31916.2|11
1643087690000|2022-01-25 05:14:50|31991.5|31924|31985.2|31924.9|31991.5|31925.6|31983.5|31923.8|10
1643087700000|2022-01-25 05:15:00|31985.6|31925.7|31993.9|31925.7|31995|31925.7|31985.6|31919.6|17
1643087710000|2022-01-25 05:15:10|31995.1|31924.2|31997.7|31922.8|31999.7|31927.4|31992.9|31920.5|10
1643087720000|2022-01-25 05:15:20|31997.4|31922.7|31994|31922.6|31999.2|31923.8|31992.1|31920|14
1643087730000|2022-01-25 05:15:30|31997.4|31919.6|31996.9|31920.8|31997.4|31922.5|31995.4|31919.6|7
1643087740000|2022-01-25 05:15:40|31994.1|31922.5|32001|31918.7|32001|31927.7|31984.7|31918.7|13
1643087750000|2022-01-25 05:15:50|31995.8|31926.1|31995.8|31926.1|31998.5|31926.1|31995.8|31922.5|3
1643087760000|2022-01-25 05:16:00|31996.9|31924.6|31991.3|31928|32000.5|31928|31991.3|31918.5|6
1643087770000|2022-01-25 05:16:10|31991.4|31927.7|31991.7|31925.4|31996.2|31927.7|31989.3|31921.9|7
1643087780000|2022-01-25 05:16:20|31991.9|31924.3|31993.7|31922.3|31994.7|31925.4|31991.7|31922|4
1643087790000|2022-01-25 05:16:30|31993|31922.5|31988.4|31923.1|31994.7|31923.6|31988|31922.1|6
1643087800000|2022-01-25 05:16:40|31988.5|31925.6|31986.4|31929.4|31988.5|31929.4|31983.7|31925.6|3
1643087810000|2022-01-25 05:16:50|31984.7|31927.7|31989.3|31929.3|32001.3|31933.5|31984.7|31916.6|8
1643087820000|2022-01-25 05:17:00|31987.8|31930.2|31989.7|31925.9|31993.8|31930.2|31986.7|31921.4|8
1643087830000|2022-01-25 05:17:10|31989.5|31923.4|31998.1|31921.3|31999.2|31923.5|31989.5|31917.6|12
1643087840000|2022-01-25 05:17:20|31997.4|31920.3|31993|31923|31998.2|31923|31991.8|31920.2|12
1643087850000|2022-01-25 05:17:30|31991.6|31924.2|31989.4|31924.2|31994.2|31925.8|31989.4|31919.5|10
1643087860000|2022-01-25 05:17:40|31994.3|31919.5|31988.4|31920.4|31994.3|31923.2|31986.5|31918.6|6
1643087870000|2022-01-25 05:17:50|31983.5|31921|31995.8|31921.2|31995.8|31928.2|31980.6|31921|9
1643087880000|2022-01-25 05:18:00|31993.7|31924|31990.6|31929.3|31996|31929.3|31990.6|31921.4|11
1643087890000|2022-01-25 05:18:10|31990.3|31929.2|31989.3|31922|31991|31929.2|31985.3|31921|5
1643087900000|2022-01-25 05:18:20|31989.2|31922.8|31996.6|31922.1|31998.2|31927.1|31988.5|31919|16
1643087910000|2022-01-25 05:18:30|31992|31923.8|31983.9|31933.9|31995|31933.9|31983.9|31920.4|13
1643087920000|2022-01-25 05:18:40|31989.3|31935.6|31993.5|31924.4|31996|31936.1|31984|31918.7|9
1643087930000|2022-01-25 05:18:50|31992.4|31923.9|31991.2|31926.9|31992.5|31926.9|31990.9|31923.9|6
1643087940000|2022-01-25 05:19:00|31994.8|31925.2|31995.9|31930.2|31995.9|31930.2|31993.8|31925|7
1643087950000|2022-01-25 05:19:10|31995.3|31931.1|31992.7|31925.1|32004.6|31931.1|31992.7|31919.5|7
1643087960000|2022-01-25 05:19:20|31994.4|31925.2|31999.3|31922.5|32001.9|31927.4|31994.4|31919.2|16
1643087970000|2022-01-25 05:19:30|31998.7|31923.5|31989.7|31926.4|31998.9|31927.2|31988|31922.6|10
1643087980000|2022-01-25 05:19:40|31992.6|31923.4|31988.6|31928.5|31992.6|31928.5|31987.8|31923.4|8
1643087990000|2022-01-25 05:19:50|31988.1|31927.5|31995.4|31927.9|31996.6|31927.9|31988.1|31925.8|4
1643088000000|2022-01-25 05:20:00|31996.6|31925.8|31999.1|31921.6|32000.5|31927.9|31983.6|31915|12
1643088010000|2022-01-25 05:20:10|31995.4|31927.9|31998.2|31925|32001.9|31927.9|31995.4|31919.2|12
1643088020000|2022-01-25 05:20:20|31997.5|31926.2|31992.1|31930.5|32008.7|31934.8|31991.9|31911.1|13
1643088030000|2022-01-25 05:20:30|31995.8|31928.2|32003.2|31921.8|32003.2|31933.3|31984.8|31921.8|13
1643088040000|2022-01-25 05:20:40|32001.7|31922.7|31993.1|31931.1|32001.7|31931.1|31993.1|31922.7|10
1643088050000|2022-01-25 05:20:50|31993.2|31931|31993.5|31930.9|31993.5|31931.4|31991.8|31930|10
1643088060000|2022-01-25 05:21:00|31994.1|31930.6|31992|31931.5|31994.1|31931.8|31992|31930.6|6
1643088070000|2022-01-25 05:21:10|31992.2|31932.1|31994.1|31929|31997.5|31932.1|31990.9|31926.6|11
1643088080000|2022-01-25 05:21:20|31994.3|31929.9|31999.1|31926.8|32000.3|31929.9|31994.3|31924.5|14
1643088090000|2022-01-25 05:21:30|31999.9|31925.6|31992.4|31932|31999.9|31932|31992.4|31925.4|12
1643088100000|2022-01-25 05:21:40|31991.5|31932.9|31992.3|31930.3|31995.3|31932.9|31989.8|31928.1|10
1643088110000|2022-01-25 05:21:50|31991.4|31931.1|31992.7|31930.5|31994.9|31931.1|31991.4|31928.2|7
1643088120000|2022-01-25 05:22:00|31989.6|31929.7|31989.2|31932.7|31991|31932.7|31989.2|31929.2|4
1643088130000|2022-01-25 05:22:10|31989.8|31933.3|31999.7|31926.1|32002.1|31933.3|31989.7|31923|11
1643088140000|2022-01-25 05:22:20|31997.3|31929.2|31997.7|31925.7|31998.6|31931.7|31987.4|31922.2|7
1643088150000|2022-01-25 05:22:30|31997.3|31926.5|31996.7|31927.1|32000.6|31931|31993.2|31923.1|11
1643088160000|2022-01-25 05:22:40|31995.5|31928|31996|31927.8|31997.3|31929.3|31994.8|31925.9|11
1643088170000|2022-01-25 05:22:50|31997.1|31927|31992.5|31928.7|31997.1|31929.8|31990.1|31927|7
1643088180000|2022-01-25 05:23:00|31993.4|31927.5|31998.9|31924.7|31998.9|31929.2|31993.4|31924.7|10
1643088190000|2022-01-25 05:23:10|31996.8|31927.3|31993.6|31927.3|31998.9|31929.2|31992.2|31924.6|8
1643088200000|2022-01-25 05:23:20|31996.6|31924.9|31991.2|31931|31996.6|31932.1|31989.5|31924.9|8
1643088210000|2022-01-25 05:23:30|31990.8|31931.6|31994.8|31927|31996|31931.6|31988|31926.6|8
1643088220000|2022-01-25 05:23:40|31995.9|31926.2|31995.7|31926.5|31995.9|31929|31993.2|31926.2|7
1643088230000|2022-01-25 05:23:50|31994|31927.6|31995.8|31927.7|31996.1|31928.8|31992.9|31926.5|6
1643088240000|2022-01-25 05:24:00|31997.4|31927.3|32001.3|31923.4|32002.3|31930.4|31992|31922.5|14
1643088250000|2022-01-25 05:24:10|31997.3|31925.4|31996.9|31928.3|31998.6|31929.9|31995.1|31925.4|12
1643088260000|2022-01-25 05:24:20|31997.6|31927.5|31995.7|31929.7|31997.6|31934.1|31990.3|31927.5|9
1643088270000|2022-01-25 05:24:30|31996.1|31929.1|31992.7|31929.5|31997|31930.9|31991.2|31928.1|11
1643088280000|2022-01-25 05:24:40|31994|31928.2|31993.5|31929.8|31997.5|31929.8|31993.5|31925.4|5
1643088290000|2022-01-25 05:24:50|31992.5|31931.2|31998.5|31929.3|32001.4|31931.8|31992.5|31925.8|8
1643088300000|2022-01-25 05:25:00|32001.3|31925.8|31992.3|31935.6|32001.3|31935.7|31985.8|31925.8|8
1643088310000|2022-01-25 05:25:10|31992.4|31935.7|31990.1|31934.9|32001.8|31935.7|31989.5|31924.4|9
1643088320000|2022-01-25 05:25:20|31994.6|31930.2|31992.4|31929.8|31997|31931.9|31991.1|31925|11
1643088330000|2022-01-25 05:25:30|31996.7|31926|31992.4|31929.2|31996.9|31929.2|31992.4|31925|7
1643088340000|2022-01-25 05:25:40|31991.3|31929.5|31994.9|31924.2|31996.8|31930.3|31991.3|31923.7|13
1643088350000|2022-01-25 05:25:50|31996.7|31923.8|31988.5|31928.2|31998.2|31930.6|31985.3|31923.8|19
1643088360000|2022-01-25 05:26:00|31988.4|31929.1|31990.1|31931.3|31990.1|31931.7|31986.1|31928.2|16
1643088370000|2022-01-25 05:26:10|31989.6|31931.9|31992.6|31924.9|31993.7|31931.9|31989.6|31924.7|9
1643088380000|2022-01-25 05:26:20|31991.9|31926|31992.3|31925.1|31992.8|31928.3|31987.9|31924.5|12
1643088390000|2022-01-25 05:26:30|31993.3|31924.1|31990.5|31924.9|31993.3|31926.8|31987.1|31923.8|10
1643088400000|2022-01-25 05:26:40|31990.2|31926.9|31989.8|31928.5|31994.4|31929|31987.4|31923.7|17
1643088410000|2022-01-25 05:26:50|31990.4|31927.9|31990.5|31930.7|31995.4|31930.7|31990.4|31925.5|11
1643088420000|2022-01-25 05:27:00|31992.8|31928.4|31992|31929.3|31995.6|31931|31985.8|31925.3|12
1643088430000|2022-01-25 05:27:10|31989.3|31930.9|31988|31934.1|31993.8|31934.1|31987|31929.5|6
1643088440000|2022-01-25 05:27:20|31988.8|31933.6|31987.2|31929.2|31992|31933.6|31987.2|31928.6|4
1643088450000|2022-01-25 05:27:30|31992.7|31925.1|31988.4|31934.9|31993.1|31934.9|31987|31925.1|6
1643088460000|2022-01-25 05:27:40|31989.8|31934.6|31997.5|31925.7|31998.7|31934.6|31986.8|31923.1|9
1643088470000|2022-01-25 05:27:50|31999.7|31925.6|31993.8|31928.6|31999.7|31929.9|31990.6|31922.2|11
1643088480000|2022-01-25 05:28:00|31995.1|31929.6|31993.4|31928.4|31995.2|31930.1|31992.6|31927.6|16
1643088490000|2022-01-25 05:28:10|31993.2|31929.2|31992.9|31929.7|31993.2|31930.5|31992.3|31929|9
1643088500000|2022-01-25 05:28:20|31995.9|31929.2|31998|31926.9|31999.1|31929.2|31995.4|31925.4|9
1643088510000|2022-01-25 05:28:30|31999.4|31924.6|31988.6|31933.7|32001.4|31933.7|31988.6|31923.1|8
1643088520000|2022-01-25 05:28:40|31988|31933.3|31993.1|31936|31993.1|31936|31987.2|31932.9|6
1643088530000|2022-01-25 05:28:50|31987.2|31937.2|31986.8|31934.5|31987.7|31937.7|31985.4|31934.3|10
1643088540000|2022-01-25 05:29:00|32000.1|31924.4|31998.1|31927|32000.1|31928.4|31994.7|31924.4|8
1643088550000|2022-01-25 05:29:10|31999.4|31926|31995.7|31926.7|32000.7|31928.7|31993.9|31924|10
1643088560000|2022-01-25 05:29:20|31994.7|31928.7|31995.8|31928.4|31996.2|31929.5|31993.9|31927.3|13
1643088570000|2022-01-25 05:29:30|31988|31930.2|31996.8|31927.6|31996.8|31933.5|31985.9|31925.2|5
1643088580000|2022-01-25 05:29:40|31995.1|31929.5|31996.4|31935.4|32004.2|31935.4|31994.8|31926.7|10
1643088590000|2022-01-25 05:29:50|32001.1|31929.8|31998.6|31932.4|32001.5|31936.6|31995.3|31929.8|11
1643088600000|2022-01-25 05:30:00|31997.6|31933.6|31998.9|31928.3|32004.4|31933.6|31995.1|31926.8|18
1643088610000|2022-01-25 05:30:10|32000.9|31927.5|32000.7|31929.2|32004.7|31933.3|31994.3|31925.7|12
1643088620000|2022-01-25 05:30:20|32002.8|31926.1|32000.2|31928.9|32002.8|31933.3|31995.7|31926.1|14
1643088630000|2022-01-25 05:30:30|32000.3|31929|31998.7|31931.6|32000.4|31931.6|31998.7|31928.4|8
1643088640000|2022-01-25 05:30:40|32001.5|31931.8|32001.5|31929.9|32003.9|31933.8|31994.5|31927.5|11
1643088650000|2022-01-25 05:30:50|32006.9|31924.1|31996.7|31930.1|32008.7|31930.4|31996.7|31921.4|10
1643088660000|2022-01-25 05:31:00|31995.7|31930.5|31989.4|31930.1|31999.7|31930.5|31988.4|31918.3|26
1643088670000|2022-01-25 05:31:10|31990.5|31926.9|31999.2|31928.7|32001.5|31931.6|31990.5|31916.9|17
1643088680000|2022-01-25 05:31:20|31998.8|31928.3|31995.6|31932.8|31999|31932.8|31995.6|31928.3|10
1643088690000|2022-01-25 05:31:30|31998.3|31932.2|32003.3|31925.6|32003.7|31932.2|31996.1|31925.3|14
1643088700000|2022-01-25 05:31:40|32002.8|31926.4|31996.2|31933|32005.4|31933|31994.5|31925.3|17
1643088710000|2022-01-25 05:31:50|31993.6|31935.5|31993|31936.3|31995.1|31936.9|31992.2|31935.4|12
1643088720000|2022-01-25 05:32:00|31994.1|31935.9|31996.4|31938|31996.4|31938.4|31990.5|31935.5|14
1643088730000|2022-01-25 05:32:10|31994.1|31938.7|31992|31936.6|31996.1|31938.9|31992|31936.4|18
1643088740000|2022-01-25 05:32:20|31993.6|31937.2|31994.3|31937.2|31995.2|31937.4|31992.9|31935.7|12
1643088750000|2022-01-25 05:32:30|31993.2|31937|31993.2|31937|31995.2|31937.3|31991|31934.6|12
1643088760000|2022-01-25 05:32:40|31993.7|31936.3|31995.1|31935.1|31999.4|31937|31993.7|31928.9|18
1643088770000|2022-01-25 05:32:50|31995.7|31934.1|31994|31940|31997.3|31940|31992.9|31934.1|9
1643088780000|2022-01-25 05:33:00|31993.8|31940.2|31992.6|31938.9|31995.8|31941.5|31990.3|31938.2|13
1643088790000|2022-01-25 05:33:10|31992.5|31938.8|31997.9|31939.7|31997.9|31939.7|31992.5|31937.9|7
1643088800000|2022-01-25 05:33:20|31997.2|31939.8|31997.2|31940|31997.2|31940.5|31994.7|31939.8|9
1643088810000|2022-01-25 05:33:30|31995.8|31940.5|31998.4|31926.4|32000.3|31940.7|31993.8|31926.4|17
1643088820000|2022-01-25 05:33:40|31997.8|31927.7|31995.9|31930|31999.6|31939.2|31989.1|31924.1|21
1643088830000|2022-01-25 05:33:50|31995.2|31931.3|31996.7|31933.8|31998.5|31937.5|31991|31929.9|16
1643088840000|2022-01-25 05:34:00|31996.4|31933.3|32000.5|31928.6|32001.2|31935.7|31993.2|31925.5|23
1643088850000|2022-01-25 05:34:10|31999.7|31929.3|31996.7|31931.3|32000|31932.2|31993|31928.7|24
1643088860000|2022-01-25 05:34:20|31996.4|31931|31996.6|31935.9|32000.6|31935.9|31992.6|31930.5|16
1643088870000|2022-01-25 05:34:30|31996.7|31936|31995.8|31936|31998.2|31939.6|31994.7|31934.6|14
1643088880000|2022-01-25 05:34:40|31997.9|31935.8|31999.7|31934.9|32000.6|31936.5|31995.1|31933.4|12
1643088890000|2022-01-25 05:34:50|32000.1|31934.3|32002.1|31933.2|32002.5|31934.7|32000.1|31932.9|6
1643088900000|2022-01-25 05:35:00|32003.9|31935.8|32003.8|31932.4|32010|31935.8|32001.4|31927.8|8
1643088910000|2022-01-25 05:35:10|32003.3|31933.2|32005.3|31935.6|32006|31936.8|32003.3|31932|11
1643088920000|2022-01-25 05:35:20|32005|31936|31992.4|31939.9|32005.8|31940.3|31990.3|31936|9
1643088930000|2022-01-25 05:35:30|31991.9|31939.8|32004.7|31933.8|32006.1|31939.9|31991.9|31932.6|8
1643088940000|2022-01-25 05:35:40|32001.3|31936.8|32000.7|31935.5|32005.1|31936.8|31995.2|31933.4|20
1643088950000|2022-01-25 05:35:50|32000.4|31935.3|31999.1|31936.6|32001.2|31936.6|31995.1|31933.6|34
1643088960000|2022-01-25 05:36:00|31998.5|31936.3|31999.2|31934.5|32000.1|31940.6|31993.6|31928.2|21
1643088970000|2022-01-25 05:36:10|31998.4|31936.2|31999.9|31932.5|32008.1|31936.2|31997.4|31928.3|26
1643088980000|2022-01-25 05:36:20|32001.8|31931.1|31999.7|31935.1|32001.9|31935.8|31998.3|31931.1|15
1643088990000|2022-01-25 05:36:30|32001.1|31933.4|31998.6|31935.3|32001.3|31936.1|31998.6|31933.4|7
1643089000000|2022-01-25 05:36:40|31998.4|31936.2|32001.4|31933|32004.1|31940.8|31993.3|31932.3|18
1643089010000|2022-01-25 05:36:50|32007.6|31928.3|32001.3|31933.2|32007.6|31933.2|32000.8|31928.3|11
1643089020000|2022-01-25 05:37:00|32004.6|31930.4|31994.3|31936.8|32005.1|31938|31992.3|31930|9
1643089030000|2022-01-25 05:37:10|31993.5|31936.6|31998|31934.6|31998.2|31937.6|31993.5|31934.6|12
1643089040000|2022-01-25 05:37:20|32003|31932.7|31996.3|31932.9|32003|31933.1|31996|31930.9|13
1643089050000|2022-01-25 05:37:30|31997.3|31933.3|32004.4|31932.1|32004.4|31935.2|31995.1|31932.1|12
1643089060000|2022-01-25 05:37:40|32006.1|31930.9|32004.5|31933.3|32012.6|31937.1|31998|31925.6|14
1643089070000|2022-01-25 05:37:50|32000.5|31937.1|32005|31933.9|32005|31938.6|31999.1|31933.9|10
1643089080000|2022-01-25 05:38:00|32004.4|31935|32004.5|31935.2|32005.5|31935.9|32003.3|31934.7|10
1643089090000|2022-01-25 05:38:10|32004|31935.9|31993.9|31940|32004.1|31940|31993.9|31934.8|13
1643089100000|2022-01-25 05:38:20|31994.4|31940.6|31995.8|31939.8|32001.3|31941|31994.4|31939.8|12
1643089110000|2022-01-25 05:38:30|32002.4|31939.3|32000|31936.1|32007.3|31946.5|31998|31936.1|21
1643089120000|2022-01-25 05:38:40|31997.9|31942|32005.6|31929.4|32005.6|31942|31997.9|31929.4|11
1643089130000|2022-01-25 05:38:50|32005|31931.1|32002.3|31933.8|32005.3|31934.2|32000.6|31930.1|21
1643089140000|2022-01-25 05:39:00|32001.9|31933.4|32001.3|31932.3|32005.6|31936.1|31996.8|31931.3|27
1643089150000|2022-01-25 05:39:10|32001.2|31932.1|31997.3|31935.7|32004|31935.7|31997.3|31930.4|15
1643089160000|2022-01-25 05:39:20|31997.8|31935.2|32004.6|31934.3|32007.7|31935.7|31997.8|31932.3|21
1643089170000|2022-01-25 05:39:30|32005.7|31933.5|31997.7|31936.5|32006.2|31936.5|31997.7|31933.5|14
1643089180000|2022-01-25 05:39:40|31998.1|31935.9|31999.1|31937.7|32000.5|31940.3|31995.3|31935.9|11
1643089190000|2022-01-25 05:39:50|31999.2|31939|31999.7|31935.6|32013.7|31939|31995.5|31920|8
1643089200000|2022-01-25 05:40:00|32006.9|31930.3|32007.4|31932.5|32009.8|31936.7|32002|31928.1|18
1643089210000|2022-01-25 05:40:10|32006.1|31932.9|32000|31935.4|32007|31935.4|32000|31931.7|9
1643089220000|2022-01-25 05:40:20|31996.8|31942.5|31995.2|31934.2|32001.9|31942.5|31995.2|31928.7|21
1643089230000|2022-01-25 05:40:30|31996.7|31932.5|31997|31928.5|31998.7|31935.4|31992.9|31928.5|23
1643089240000|2022-01-25 05:40:40|31992.4|31930.7|31994.2|31936.3|32003.9|31936.3|31992.4|31922.7|17
1643089250000|2022-01-25 05:40:50|31995.6|31933.4|32000.2|31937.3|32006.5|31937.3|31995.4|31928.7|17
1643089260000|2022-01-25 05:41:00|32001.3|31936.2|31997.3|31940.5|32001.7|31940.5|31997.3|31936.1|13
1643089270000|2022-01-25 05:41:10|31996.6|31941|31992.5|31937.8|32000.8|31941.4|31991.7|31936.6|13
1643089280000|2022-01-25 05:41:20|31993.4|31938.5|31994.6|31928.6|32002.9|31940.6|31992.9|31928.6|18
1643089290000|2022-01-25 05:41:30|31993.7|31930.1|32002|31929.9|32004.2|31932.8|31993.7|31922.3|20
1643089300000|2022-01-25 05:41:40|32001.6|31930.6|31997.8|31932.3|32003.7|31937.5|31995.8|31930.3|23
1643089310000|2022-01-25 05:41:50|31998.1|31932.6|31993.5|31936.1|32002|31939.6|31988.7|31926.9|15
1643089320000|2022-01-25 05:42:00|31991.7|31937|31996.5|31935|31997.5|31937.6|31990.9|31933.7|15
1643089330000|2022-01-25 05:42:10|31996.7|31935.7|32003.5|31935.8|32003.5|31940.5|31992.8|31935.7|19
1643089340000|2022-01-25 05:42:20|32003.1|31935.5|32000.6|31938.3|32003.5|31938.7|31999.5|31935.5|17
1643089350000|2022-01-25 05:42:30|32002.4|31937.6|31997.9|31939.1|32003.2|31939.7|31997|31937.2|24
1643089360000|2022-01-25 05:42:40|31998.9|31938.4|32001.2|31940.6|32001.2|31941.6|31997.1|31938.4|15
1643089370000|2022-01-25 05:42:50|32000.6|31941.1|32000|31941.9|32001.3|31942.4|31999.4|31940.4|14
1643089380000|2022-01-25 05:43:00|32000.1|31941.8|31992.6|31942.6|32001.2|31942.6|31991.9|31941.7|15
1643089390000|2022-01-25 05:43:10|31992.5|31942.5|31993.3|31943.3|31993.3|31943.3|31992.5|31942.5|5
1643089400000|2022-01-25 05:43:20|31992.8|31942.8|31996.3|31940.5|31996.3|31944.5|31991.8|31940.5|6
1643089410000|2022-01-25 05:43:30|31995.4|31940.9|31994.6|31942.4|31995.5|31942.4|31994.2|31940.9|10
1643089420000|2022-01-25 05:43:40|31999|31942.5|31997.8|31943.4|32000.3|31943.4|31995|31942|15
1643089430000|2022-01-25 05:43:50|31996.6|31943.3|32001|31941.6|32001.7|31943.3|31996.5|31940|20
1643089440000|2022-01-25 05:44:00|32000.8|31941.7|31993.1|31943.1|32000.8|31943.7|31990.6|31940.5|12
1643089450000|2022-01-25 05:44:10|31992.8|31942.8|31996.4|31941.4|31998.7|31943.4|31992.5|31940.1|16
1643089460000|2022-01-25 05:44:20|31996.8|31940.8|31993.4|31942|31996.8|31942|31991.7|31940.8|7
1643089470000|2022-01-25 05:44:30|31993.8|31942.2|32001.8|31936|32001.8|31943.2|31992.7|31936|14
1643089480000|2022-01-25 05:44:40|32003|31942.7|31999|31941|32003|31943.5|31997.5|31939.8|13
1643089490000|2022-01-25 05:44:50|32000|31940.6|31992.5|31942.5|32000.3|31942.5|31991.4|31940.4|15
1643089500000|2022-01-25 05:45:00|31992.2|31942.2|31992.3|31942.3|31993.1|31943.1|31992.2|31942.2|9
1643089510000|2022-01-25 05:45:10|31992.9|31942.9|31993.1|31943.1|31993.1|31943.1|31991.1|31941.1|8
1643089520000|2022-01-25 05:45:20|31993.2|31943.2|31999.8|31942.2|31999.8|31943.6|31993.2|31941.2|12
1643089530000|2022-01-25 05:45:30|32000.4|31941.9|32000.1|31942.3|32001.7|31943.2|32000|31941.9|7
1643089540000|2022-01-25 05:45:40|31998.1|31943.1|31996.8|31943.3|31998.8|31943.3|31994|31942.2|9
1643089550000|2022-01-25 05:45:50|31998.5|31943.1|31994.7|31944.7|31998.5|31945|31993.2|31943.1|8
1643089560000|2022-01-25 05:46:00|31997.4|31941.4|31992.6|31942|31997.4|31944.1|31992.3|31941.4|13
1643089570000|2022-01-25 05:46:10|31994|31941.9|31994.3|31942.6|31994.8|31942.6|31993.7|31941.9|12
1643089580000|2022-01-25 05:46:20|31994.4|31942.8|31996.3|31942.3|32000.5|31943.3|31991.2|31939.8|12
1643089590000|2022-01-25 05:46:30|31993.9|31942.9|31998.2|31944.4|31998.6|31944.4|31993.9|31942.3|12
1643089600000|2022-01-25 05:46:40|31999|31944.1|31992.2|31942.2|31999.4|31944.6|31991.7|31941.7|11
1643089610000|2022-01-25 05:46:50|31992.4|31942.4|31994.6|31941.6|31995.5|31943.4|31992.4|31940.3|13
1643089620000|2022-01-25 05:47:00|31992.9|31942.7|31994.4|31942.1|31995.7|31942.7|31992.9|31941.5|7
1643089630000|2022-01-25 05:47:10|31995.1|31941.7|31992.3|31942.3|31995.1|31942.3|31991.6|31941.3|7
1643089640000|2022-01-25 05:47:20|31992.2|31942.2|31996.6|31942.8|31996.6|31942.8|31992.2|31942.2|3
1643089650000|2022-01-25 05:47:30|32004.9|31931.6|32000.6|31936.8|32004.9|31937.8|31999.1|31931.6|7
1643089660000|2022-01-25 05:47:40|31999.2|31938.4|31991.6|31941.6|31999.6|31941.6|31990.6|31938.2|12
1643089670000|2022-01-25 05:47:50|31991.4|31941.4|31991.7|31941.7|31991.8|31941.8|31991.4|31941.4|8
1643089680000|2022-01-25 05:48:00|31991.4|31941.4|31989.8|31939.8|31994.4|31942.7|31989.8|31939.8|6
1643089690000|2022-01-25 05:48:10|31990.5|31940.5|31993.7|31933.7|32000.7|31943|31990.3|31932.4|18
1643089700000|2022-01-25 05:48:20|31994.9|31929.8|31996.4|31934.4|32001.2|31937.9|31991.6|31929.8|23
1643089710000|2022-01-25 05:48:30|31996.5|31934.9|31996.1|31935.6|31998|31936.3|31994.4|31934.9|17
1643089720000|2022-01-25 05:48:40|31996.2|31935.5|31994.4|31935.6|31996.2|31935.9|31993.4|31935.3|11
1643089730000|2022-01-25 05:48:50|31992.7|31937.1|31993.8|31938.8|31998.1|31938.8|31992.7|31937.1|13
1643089740000|2022-01-25 05:49:00|31998.4|31937.4|31994.6|31941.2|31998.4|31941.2|31994.6|31937.4|9
1643089750000|2022-01-25 05:49:10|31995.4|31935.7|31994.6|31938.9|31997.7|31939.7|31992.5|31935.7|13
1643089760000|2022-01-25 05:49:20|31995|31938.6|31998.4|31932.5|32009.6|31938.9|31991.1|31928.6|18
1643089770000|2022-01-25 05:49:30|31997.9|31933.4|31998.4|31933|31998.7|31935.4|31995.9|31932.5|10
1643089780000|2022-01-25 05:49:40|31992.2|31937.4|31992|31937.6|31993.3|31937.9|31991.6|31937.1|7
1643089790000|2022-01-25 05:49:50|31991.7|31937.4|31992.7|31937.5|31992.7|31938.1|31991.7|31937.2|5
1643089800000|2022-01-25 05:50:00|31992.5|31937.2|31987.8|31937.8|31992.5|31940.8|31987.8|31937.2|10
1643089810000|2022-01-25 05:50:10|31988|31938|31995|31936.8|31996.4|31940.2|31988|31935.1|9
1643089820000|2022-01-25 05:50:20|32000.5|31940|31992.2|31938.8|32000.5|31940|31989.9|31937.5|9
1643089830000|2022-01-25 05:50:30|31991.8|31938.6|31987.7|31937.7|31992.2|31939.4|31987.7|31937.7|6
1643089840000|2022-01-25 05:50:40|31988.8|31938.2|31989.9|31938.8|31989.9|31938.8|31988.5|31938.2|5
1643089850000|2022-01-25 05:50:50|31989.2|31938.7|31988.1|31937.4|31990.4|31938.7|31988.1|31937.4|7
1643089860000|2022-01-25 05:51:00|31987.4|31937.2|31991.8|31941.8|31999|31941.8|31987.4|31935.2|12
1643089870000|2022-01-25 05:51:10|31993|31940.9|31995.2|31940.3|31995.2|31941.2|31990.7|31938.6|10
1643089880000|2022-01-25 05:51:20|31991.1|31938.9|31996.2|31938.3|31996.2|31940|31991.1|31938.1|8
1643089890000|2022-01-25 05:51:30|31995.3|31938.7|31996.2|31938.6|31996.2|31939.9|31993.8|31938.6|12
1643089900000|2022-01-25 05:51:40|31995.5|31939.5|31996.5|31940.5|31996.6|31941.4|31992.2|31938.9|13
1643089910000|2022-01-25 05:51:50|31996.6|31940.2|31996|31940|31998.1|31942.8|31994.8|31937.7|5
1643089920000|2022-01-25 05:52:00|31995.6|31940.1|31996.5|31939.5|32000.8|31941|31995.6|31938.4|12
1643089930000|2022-01-25 05:52:10|31992.6|31942.6|32003.9|31934.2|32003.9|31942.6|31989.9|31934.2|12
1643089940000|2022-01-25 05:52:20|31996.9|31939.1|31998.4|31938.2|31999.1|31939.1|31996.9|31937.7|11
1643089950000|2022-01-25 05:52:30|31998.2|31938.9|32004.5|31936|32005.6|31941.1|31997.3|31935.4|14
1643089960000|2022-01-25 05:52:40|32003.9|31936.6|31997.6|31939.4|32004.7|31939.4|31996|31936.2|8
1643089970000|2022-01-25 05:52:50|31997.7|31938.7|32003.3|31935.9|32003.3|31938.7|31997.7|31934|7
1643089980000|2022-01-25 05:53:00|32004.6|31935|32001.3|31937.3|32005.4|31939.9|31998|31934.3|10
1643089990000|2022-01-25 05:53:10|32002.2|31936.6|31995|31940.4|32002.2|31940.4|31994.8|31936.6|11
1643090000000|2022-01-25 05:53:20|31992.5|31940.5|31998.4|31939|32000.6|31940.5|31992.5|31936.5|8
1643090010000|2022-01-25 05:53:30|31997.7|31939.3|32001.5|31933.4|32005.9|31940|31997.7|31928.9|21
1643090020000|2022-01-25 05:53:40|32002.4|31931.7|31999.6|31934|32005.5|31936.7|31995.7|31925.3|15
1643090030000|2022-01-25 05:53:50|32000|31934.1|32000|31940.2|32000.3|31940.6|31993.6|31933.7|14
1643090040000|2022-01-25 05:54:00|32000.4|31940.4|31997.3|31939|32000.4|31941.9|31997.3|31939|12
1643090050000|2022-01-25 05:54:10|31996.8|31938.9|32000.5|31942.9|32002.3|31943.5|31996.8|31938.9|12
1643090060000|2022-01-25 05:54:20|31999.8|31943.1|31997.5|31936.9|32005.1|31943.1|31997.5|31932.7|13
1643090070000|2022-01-25 05:54:30|31999.1|31936.4|32000.4|31937.1|32000.4|31938.1|31997.1|31936.4|10
1643090080000|2022-01-25 05:54:40|31999.3|31940.7|31999.8|31937.1|32000|31944|31995.6|31937.1|16
1643090090000|2022-01-25 05:54:50|31997.8|31937.4|32001|31934.7|32001|31937.6|31997.1|31934.7|10
1643090100000|2022-01-25 05:55:00|31999.8|31935.5|32002.4|31935.6|32004.7|31939.8|31997.9|31934.5|15
1643090110000|2022-01-25 05:55:10|32003.9|31936.3|31996.3|31936.2|32004.2|31936.3|31996.3|31932.6|16
1643090120000|2022-01-25 05:55:20|31997.7|31935.4|32001|31935.9|32001.9|31935.9|31997.7|31934.2|9
1643090130000|2022-01-25 05:55:30|32003.4|31934.5|31997|31936.3|32003.9|31936.3|31997|31933.7|10
1643090140000|2022-01-25 05:55:40|31997.1|31936.9|32005.7|31934.5|32005.7|31938.1|31997.1|31934.5|9
1643090150000|2022-01-25 05:55:50|32006.7|31934.8|32004.8|31938.4|32006.8|31938.4|32003.8|31934.8|9
1643090160000|2022-01-25 05:56:00|32007|31934.8|31997.9|31937.7|32007|31940.4|31997.8|31934.8|15
1643090170000|2022-01-25 05:56:10|31998.7|31937.2|31994.7|31940.6|32002.3|31940.6|31993|31935.1|15
1643090180000|2022-01-25 05:56:20|31995.1|31940.4|31996.3|31939.9|31996.3|31941.1|31994.9|31939.9|7
1643090190000|2022-01-25 05:56:30|31995.4|31940.3|31997.7|31940.9|31997.7|31941.3|31995.4|31940.3|6
1643090200000|2022-01-25 05:56:40|31997.6|31940.3|31992.1|31940.7|31997.7|31940.9|31990.3|31940|6
1643090210000|2022-01-25 05:56:50|31997.9|31941.9|31996|31940.4|31997.9|31941.9|31993.6|31938.3|15
1643090220000|2022-01-25 05:57:00|31996.7|31939.8|31993.2|31940.1|31997.1|31941|31992.3|31939.1|16
1643090230000|2022-01-25 05:57:10|31994|31940.6|31999.6|31930.3|32000.3|31941.1|31993.4|31930.3|15
1643090240000|2022-01-25 05:57:20|31998|31932|31999.8|31932.9|32001.9|31934.3|31993.9|31928.4|22
1643090250000|2022-01-25 05:57:30|32003.6|31929.2|31991.9|31932.7|32003.8|31933.1|31991.9|31929|17
1643090260000|2022-01-25 05:57:40|31990.9|31933|31997.7|31929.3|32005.7|31933.4|31990.9|31923.5|18
1643090270000|2022-01-25 05:57:50|31998.2|31928.2|31994.2|31930|31998.2|31931.6|31993.7|31928.1|11
1643090280000|2022-01-25 05:58:00|31994.1|31928.9|31997.9|31930.8|31997.9|31932.8|31992.8|31928.7|14
1643090290000|2022-01-25 05:58:10|31997.6|31931.3|31995.1|31931|32001.4|31932|31993.2|31921.9|20
1643090300000|2022-01-25 05:58:20|31990.8|31933|31991.4|31929.9|32006|31933.3|31987|31925.6|25
1643090310000|2022-01-25 05:58:30|31991.8|31929.8|31993.3|31929.2|31997.8|31930.7|31989.8|31923|22
1643090320000|2022-01-25 05:58:40|31992.5|31928.8|31995.7|31933.1|31998.1|31934|31991.6|31928.8|21
1643090330000|2022-01-25 05:58:50|31995|31933.2|32002.7|31929.8|32003.8|31933.2|31995|31928.6|18
1643090340000|2022-01-25 05:59:00|32002.9|31930|31999.8|31931.1|32003.6|31932.7|31999|31929.5|18
1643090350000|2022-01-25 05:59:10|32000.1|31931.7|31996.2|31933.7|32000.2|31934.6|31993.5|31931.7|19
1643090360000|2022-01-25 05:59:20|31996.9|31933|31997.9|31933.2|31998.5|31933.4|31996.9|31932.2|13
1643090370000|2022-01-25 05:59:30|31998.2|31932.5|31992.8|31933.8|32002.2|31934.4|31992|31930.6|7
1643090380000|2022-01-25 05:59:40|31994.3|31935|31998.6|31933.2|32001.1|31935|31994.3|31930.7|15
1643090390000|2022-01-25 05:59:50|31998.4|31934.1|31993.9|31932.5|32004.4|31938.1|31993.6|31929.1|20
1643090400000|2022-01-25 06:00:00|31994.5|31932.3|31996.2|31929.1|31998.5|31935.1|31994.3|31929.1|18
1643090410000|2022-01-25 06:00:10|31993.9|31933.4|32000.8|31927|32001.8|31933.4|31990.3|31926.6|37
1643090420000|2022-01-25 06:00:20|31996.1|31928.4|31998|31931.7|31999.8|31935.3|31991.7|31927.7|23
1643090430000|2022-01-25 06:00:30|31999.9|31930.9|31995.3|31932|31999.9|31937.5|31992.2|31929.9|22
1643090440000|2022-01-25 06:00:40|31995.9|31928.2|32001.3|31929.4|32002.3|31933|31995.9|31927.6|23
1643090450000|2022-01-25 06:00:50|32001.5|31929.5|32001.5|31931|32002.3|31936.2|31992.3|31928.9|26
1643090460000|2022-01-25 06:01:00|32001|31930.6|31999.8|31930.9|32003.1|31933.2|31999.4|31930.6|19
1643090470000|2022-01-25 06:01:10|31999.6|31931.5|31997.1|31933.6|32001.2|31933.6|31997.1|31931.2|12
1643090480000|2022-01-25 06:01:20|31996.6|31933.5|31997.5|31934.1|31998.7|31934.7|31992.8|31932.9|15
1643090490000|2022-01-25 06:01:30|31997.6|31933.8|31995.6|31933.6|31999.2|31934.9|31993|31926.7|23
1643090500000|2022-01-25 06:01:40|31996.5|31930.7|31996.4|31933.2|31997.5|31935.9|31991.9|31930.7|25
1643090510000|2022-01-25 06:01:50|31997.3|31933|31996.1|31936.7|32002.9|31937.1|31993.5|31932.4|23
1643090520000|2022-01-25 06:02:00|31996.2|31936.4|32001.4|31933.1|32001.4|31936.4|31995.6|31930.9|15
1643090530000|2022-01-25 06:02:10|32001.3|31931.7|32002.6|31932.7|32003.3|31937.5|31994.2|31931.7|24
1643090540000|2022-01-25 06:02:20|32002|31934.2|32005.8|31933.7|32005.9|31937.3|31996.5|31933|31
1643090550000|2022-01-25 06:02:30|32002.5|31934.5|31997.8|31937.3|32004.4|31937.3|31997.8|31933.6|15
1643090560000|2022-01-25 06:02:40|31998.6|31936.9|31996|31938.2|32001.8|31938.2|31996|31933.7|19
1643090570000|2022-01-25 06:02:50|31996.5|31937|32000.4|31934.4|32001.5|31938.5|31996.4|31934.2|16
1643090580000|2022-01-25 06:03:00|32000.8|31930.1|32002.2|31933.1|32008.2|31939.6|31995.1|31930.1|23
1643090590000|2022-01-25 06:03:10|32003.2|31932.4|31998.7|31933.7|32006.2|31937.7|31995.9|31931.4|24
1643090600000|2022-01-25 06:03:20|31998.5|31933.6|32008.3|31932.9|32008.3|31940.4|31995.2|31932.9|23
1643090610000|2022-01-25 06:03:30|32004.6|31936|32001.6|31937.1|32005.3|31937.8|32000.5|31934.6|21
1643090620000|2022-01-25 06:03:40|32002.4|31936.3|31995.8|31932.2|32002.7|31939.3|31993.9|31932.2|16
1643090630000|2022-01-25 06:03:50|32003.1|31932|31997.7|31935.2|32003.1|31938.9|31992.5|31929.3|24
1643090640000|2022-01-25 06:04:00|31997.3|31933.7|31997.9|31933.9|31999.9|31936.5|31996.5|31933.7|12
1643090650000|2022-01-25 06:04:10|31998.3|31935.8|32000.8|31935.4|32006.6|31936|31997.2|31932.1|14
1643090660000|2022-01-25 06:04:20|31999.1|31936|32001|31935.5|32002.7|31940.9|31994|31933.7|22
1643090670000|2022-01-25 06:04:30|31999.6|31935.6|31999.2|31936.3|31999.8|31939.5|31996.6|31935.6|16
1643090680000|2022-01-25 06:04:40|31999.7|31935.3|31998.4|31933.5|31999.7|31939.1|31993.7|31932|19
1643090690000|2022-01-25 06:04:50|32000.1|31933.4|31993.5|31929.9|32003.2|31936.6|31992.6|31927.9|22
1643090700000|2022-01-25 06:05:00|31995|31933.4|31996.8|31936.9|31999.5|31939.4|31994.7|31930.3|22
1643090710000|2022-01-25 06:05:10|31998.6|31936.3|31996.3|31939.7|31999.4|31941.1|31991.3|31934.3|22
1643090720000|2022-01-25 06:05:20|31997.9|31938.4|31995.5|31936.5|32004.4|31938.7|31995.5|31925|22
1643090730000|2022-01-25 06:05:30|32000.4|31934.9|31996.1|31936.5|32001.1|31937.2|31996.1|31933.2|22
1643090740000|2022-01-25 06:05:40|31998.5|31935.8|31995.9|31937.2|31998.8|31937.5|31995.4|31935.4|13
1643090750000|2022-01-25 06:05:50|31997.9|31936.1|31996.9|31933.9|31999.4|31945.2|31995.2|31932.4|18
1643090760000|2022-01-25 06:06:00|31999.7|31931.5|32001.8|31929|32012.7|31938.3|31993.5|31926.3|19
1643090770000|2022-01-25 06:06:10|32001.9|31933.4|32000.7|31935.7|32004.6|31938|31994|31933.3|19
1643090780000|2022-01-25 06:06:20|32001|31936.1|31998.7|31939.8|32001.3|31943.5|31996.7|31935.8|13
1643090790000|2022-01-25 06:06:30|31999.5|31940.1|32000.8|31934.9|32001.6|31940.1|31998.6|31934.5|20
1643090800000|2022-01-25 06:06:40|32001.2|31937|32001.3|31938.4|32007.2|31939.7|31996.8|31932.9|20
1643090810000|2022-01-25 06:06:50|32001.2|31934.6|32001|31939.5|32005.6|31939.5|31999.3|31933.9|24
1643090820000|2022-01-25 06:07:00|32000.7|31938.9|32003.1|31940.7|32012.2|31944.7|32000.3|31937.6|33
1643090830000|2022-01-25 06:07:10|32003.7|31939.9|32005.4|31940.3|32006.7|31941.6|32002.7|31938.5|14
1643090840000|2022-01-25 06:07:20|32004.7|31939.7|32001.8|31938.5|32008.1|31944.5|31999.2|31938.5|16
1643090850000|2022-01-25 06:07:30|32006.6|31942.1|32003.6|31937.6|32008.3|31944.3|32002.3|31935.9|23
1643090860000|2022-01-25 06:07:40|32007.7|31934.7|32005|31939.7|32007.7|31941.4|32000.8|31933.1|23
1643090870000|2022-01-25 06:07:50|32004|31940.8|32000.8|31943.4|32004.1|31944.3|32000.2|31940.8|5
1643090880000|2022-01-25 06:08:00|32000.3|31943.8|32006.9|31939.7|32006.9|31943.8|32000.3|31938.6|16
1643090890000|2022-01-25 06:08:10|32005|31943.1|32005|31943.1|32005|31943.1|32005|31943.1|1
1643090900000|2022-01-25 06:08:20|32005.2|31942.2|32002.5|31941.4|32005.2|31946|31997.6|31940.2|14
1643090910000|2022-01-25 06:08:30|32001.8|31944.5|32003.8|31941|32005.4|31944.5|32001.8|31939.1|14
1643090920000|2022-01-25 06:08:40|32003.6|31940.3|32002|31942.3|32003.6|31942.8|31999.4|31940.3|16
1643090930000|2022-01-25 06:08:50|32001.7|31942.1|32006.3|31939.3|32006.8|31942.3|32001.7|31939.3|9
1643090940000|2022-01-25 06:09:00|32011.8|31935.8|32003|31942.1|32012.9|31943.3|32001|31935.8|18
1643090950000|2022-01-25 06:09:10|32003.8|31941.9|32007.8|31941.6|32007.8|31941.9|31999.2|31937.1|16
1643090960000|2022-01-25 06:09:20|32007.9|31941.4|32009.9|31938.8|32010.1|31942.7|32006.4|31938.8|14
1643090970000|2022-01-25 06:09:30|32010.2|31938.4|32009.5|31940|32010.2|31942.2|32006.6|31938.4|14
1643090980000|2022-01-25 06:09:40|32008.9|31940.3|32002.4|31947|32009.1|31947.7|32002.4|31939.9|14
1643090990000|2022-01-25 06:09:50|32011|31940.2|32003.5|31940.7|32011|31943.8|31999.7|31937.3|30
1643091000000|2022-01-25 06:10:00|32003.3|31938.5|32003|31941.6|32006.7|31942.4|32000.1|31938.4|20
1643091010000|2022-01-25 06:10:10|32003.1|31941.4|32006.9|31935.6|32011.3|31944.1|32000.4|31935.6|17
1643091020000|2022-01-25 06:10:20|32008.8|31936.9|32002|31943.5|32008.8|31943.5|32000.4|31936.9|22
1643091030000|2022-01-25 06:10:30|32009.1|31939.7|32004.7|31942.1|32011.5|31943.1|32004.7|31938.3|17
1643091040000|2022-01-25 06:10:40|32004.5|31941.6|32002.9|31944.2|32004.9|31945.3|32000.3|31941.1|12
1643091050000|2022-01-25 06:10:50|32002.5|31944.5|32002.7|31943.9|32003.1|31945.1|32002|31943.1|8
1643091060000|2022-01-25 06:11:00|32001.9|31943.6|32002.3|31942.6|32007.5|31945.7|32000.1|31936|18
1643091070000|2022-01-25 06:11:10|32004|31937.6|32007.5|31940.4|32009.7|31945.4|31999.5|31937.4|25
1643091080000|2022-01-25 06:11:20|32007.3|31940.9|32002.3|31939.6|32008.5|31942.5|31999.6|31939.6|13
1643091090000|2022-01-25 06:11:30|32002.5|31940.2|32001.5|31941.6|32002.8|31942.9|31999.5|31939.6|20
1643091100000|2022-01-25 06:11:40|32002|31941|32002.8|31941.6|32002.8|31943.1|32001.1|31941|15
1643091110000|2022-01-25 06:11:50|32003.1|31941.9|32005.1|31941.5|32006.4|31941.9|32001.8|31939.7|13
1643091120000|2022-01-25 06:12:00|32005.2|31940.8|32002.4|31938.5|32005.2|31943.7|31998.7|31938.5|13
1643091130000|2022-01-25 06:12:10|32003.6|31938.3|32000.3|31943.2|32003.8|31946.1|31998|31929.9|16
1643091140000|2022-01-25 06:12:20|32001.2|31938.4|32003.6|31937.7|32006|31942|32000|31931.7|23
1643091150000|2022-01-25 06:12:30|31997.8|31939.2|32001.9|31939.7|32003.9|31943.1|31997.8|31934.4|25
1643091160000|2022-01-25 06:12:40|32000.9|31940.4|32000.8|31941.4|32002.6|31942.8|31999.2|31938.9|23
1643091170000|2022-01-25 06:12:50|31999.7|31941.5|32000.4|31940.6|32000.8|31942|31999.3|31940.4|13
1643091180000|2022-01-25 06:13:00|32004|31938|32004.2|31935.7|32011.1|31946.6|31997.7|31929.1|19
1643091190000|2022-01-25 06:13:10|31997.8|31942.1|32002.4|31939.2|32004.1|31942.1|31995.9|31935.1|23
1643091200000|2022-01-25 06:13:20|32000.6|31940.2|31998.1|31940.9|32000.6|31941.4|31997.5|31939.2|13
1643091210000|2022-01-25 06:13:30|31998.4|31941.4|31999.6|31941|32001.1|31941.4|31998.4|31938.5|9
1643091220000|2022-01-25 06:13:40|31993.3|31942.3|31996|31937.6|32006.2|31942.3|31993.3|31935.5|18
1643091230000|2022-01-25 06:13:50|31996.9|31940.6|31997.7|31937.1|32001.4|31940.6|31996.9|31936.2|19
1643091240000|2022-01-25 06:14:00|31998.8|31939.3|31995|31940.4|31998.8|31941.8|31994.1|31936.7|13
1643091250000|2022-01-25 06:14:10|31994.7|31940.6|31997.2|31938.3|32008.1|31940.6|31994.7|31928.1|21
1643091260000|2022-01-25 06:14:20|31996.3|31938.9|31995.5|31942.9|32001.3|31942.9|31994.8|31936.6|23
1643091270000|2022-01-25 06:14:30|31995.6|31942|31999.1|31938.5|32004|31942.7|31995.6|31937.4|17
1643091280000|2022-01-25 06:14:40|31998.9|31940.9|31999.9|31941.7|32001.8|31942.1|31998.7|31937.7|16
1643091290000|2022-01-25 06:14:50|32001|31940.1|31999.8|31942.2|32001|31942.8|31998.2|31940.1|16
1643091300000|2022-01-25 06:15:00|32000|31941.7|32006.5|31940.4|32010.9|31945.6|31996.8|31940.1|23
1643091310000|2022-01-25 06:15:10|32005.9|31943.6|32002.1|31945|32005.9|31945.6|32001.7|31941.1|19
1643091320000|2022-01-25 06:15:20|32001.8|31944.7|32007.9|31942.1|32017.8|31946.6|32001.5|31937.5|18
1643091330000|2022-01-25 06:15:30|32007.1|31943.4|32007.3|31944.7|32010.2|31945.9|32005.8|31942|16
1643091340000|2022-01-25 06:15:40|32007.1|31944.1|32006.9|31944.8|32007.3|31948|32003.1|31943.6|14
1643091350000|2022-01-25 06:15:50|32007.9|31944.3|32005.2|31945.9|32007.9|31947.7|32004.3|31944.3|17
1643091360000|2022-01-25 06:16:00|32011.5|31942.3|32009.6|31940.6|32017|31946.1|32006.1|31936.2|25
1643091370000|2022-01-25 06:16:10|32013.4|31939.1|32006.2|31942.6|32014|31943.6|32006.2|31938|20
1643091380000|2022-01-25 06:16:20|32006.8|31942.5|32004.5|31945.6|32006.8|31945.6|32004|31941.9|10
1643091390000|2022-01-25 06:16:30|32006.6|31943.9|32005.6|31943.3|32006.6|31946.3|32002.9|31943.1|7
1643091400000|2022-01-25 06:16:40|32005.7|31942.9|32003.9|31942.5|32005.7|31943.4|32003.7|31941.4|7
1643091410000|2022-01-25 06:16:50|32007.3|31941.2|32016.6|31937.2|32016.6|31946.3|32003.2|31936.7|9
1643091420000|2022-01-25 06:17:00|32018.3|31936.2|32008.5|31940.1|32018.3|31944.9|32004.4|31936.2|9
1643091430000|2022-01-25 06:17:10|32007.5|31939.8|32006.2|31941.4|32007.7|31943.8|32003.2|31939.8|11
1643091440000|2022-01-25 06:17:20|32006.3|31940.9|32003.9|31944.6|32007.4|31944.6|32003.9|31940.6|7
1643091450000|2022-01-25 06:17:30|32004.1|31943.8|32003.8|31941.1|32006.3|31949.2|32003.2|31941.1|7
1643091460000|2022-01-25 06:17:40|32004.1|31949.2|32008.9|31940.2|32011.8|31949.2|32003.3|31932.9|14
1643091470000|2022-01-25 06:17:50|32008.6|31940.7|32008.4|31941.2|32009.3|31942.3|32006.8|31940.5|15
1643091480000|2022-01-25 06:18:00|32007.7|31943.3|32010.6|31940|32010.6|31944.4|32002.8|31940|9
1643091490000|2022-01-25 06:18:10|32006.7|31940.3|32011.6|31940.1|32011.6|31943|32005.2|31940.1|10
1643091500000|2022-01-25 06:18:20|32008.6|31943.3|32007.6|31941.6|32009|31943.7|32006.7|31940.7|10
1643091510000|2022-01-25 06:18:30|32007.8|31941.3|31999.8|31942.9|32007.8|31946.5|31999.8|31941.3|11
1643091520000|2022-01-25 06:18:40|32000.9|31944|32001.4|31946.1|32001.4|31948.2|32000.2|31944|10
1643091530000|2022-01-25 06:18:50|32003|31944.2|32007|31943.9|32008.3|31944.2|32003|31942.1|6
1643091540000|2022-01-25 06:19:00|32005.6|31942.5|32003.3|31946.1|32007.5|31947.1|32001.4|31941.7|17
1643091550000|2022-01-25 06:19:10|32004.7|31938.6|32004.5|31942.1|32011.4|31946.8|32002.7|31937.4|21
1643091560000|2022-01-25 06:19:20|32003.7|31940.8|32004.4|31941.2|32012|31942.3|32003.7|31939.3|21
1643091570000|2022-01-25 06:19:30|32006.1|31940.8|32008.6|31943.6|32009.1|31944|32004.6|31940.8|15
1643091580000|2022-01-25 06:19:40|32007.9|31943.9|32005.8|31942.6|32008|31945.1|32005.8|31942.1|13
1643091590000|2022-01-25 06:19:50|31999.5|31945.3|32004.2|31940.7|32008.7|31947.1|31999.5|31938.8|20
1643091600000|2022-01-25 06:20:00|32004.5|31939.7|32003.6|31943.2|32013.6|31947|32003.6|31937.8|20
1643091610000|2022-01-25 06:20:10|32004|31944.2|32006.1|31941.1|32006.1|31944.2|32004|31940.4|14
1643091620000|2022-01-25 06:20:20|32006.2|31941.3|32005.3|31945.8|32006.6|31945.8|32003.7|31939.9|17
1643091630000|2022-01-25 06:20:30|32006.4|31945.2|32003.6|31948.8|32006.4|31948.8|32003.6|31945.2|15
1643091640000|2022-01-25 06:20:40|32003.4|31948|32006.9|31944.6|32009|31948|32003.4|31943.8|14
1643091650000|2022-01-25 06:20:50|32008|31943.4|32006.3|31938.1|32008.3|31945.8|32003.9|31938.1|17
1643091660000|2022-01-25 06:21:00|32007.6|31943.9|32006.9|31941.4|32015.3|31945.3|32002.7|31929.2|23
1643091670000|2022-01-25 06:21:10|32006.4|31942.7|32005.2|31942|32008.4|31944.1|32002.7|31938.4|18
1643091680000|2022-01-25 06:21:20|32004.4|31943.4|32004|31944.8|32005.4|31945.6|32002.6|31943.4|16
1643091690000|2022-01-25 06:21:30|32003.7|31945.4|32003.6|31944.3|32004.6|31945.6|32003.3|31943.5|19
1643091700000|2022-01-25 06:21:40|32004|31943.5|32001.4|31939.6|32006.1|31945.1|32000.5|31935.9|15
1643091710000|2022-01-25 06:21:50|32011.1|31931.8|32004.4|31940.2|32011.1|31941.5|32001.6|31931.8|17
1643091720000|2022-01-25 06:22:00|31998.4|31944.3|32004.3|31935.7|32013.8|31944.3|31998.4|31932.1|24
1643091730000|2022-01-25 06:22:10|32003.5|31937.1|32005|31944|32007.5|31946|32000.6|31937.1|27
1643091740000|2022-01-25 06:22:20|32004.5|31944.3|32009.5|31941.9|32009.5|31945.3|32001.2|31941.9|10
1643091750000|2022-01-25 06:22:30|32011.5|31942.2|32008.2|31943|32011.5|31944.3|32007.1|31941.7|14
1643091760000|2022-01-25 06:22:40|32008.6|31942.5|32002.9|31945.2|32008.9|31946.2|32001.6|31942.5|18
1643091770000|2022-01-25 06:22:50|32004.9|31945.3|32006.8|31943.8|32008.1|31946.1|32004.2|31941.8|15
1643091780000|2022-01-25 06:23:00|32006.1|31945|32006.1|31944.6|32007.5|31946.2|32004.4|31943.9|16
1643091790000|2022-01-25 06:23:10|32005.3|31945.3|32004.4|31945|32005.3|31946.4|32002.1|31944.8|13
1643091800000|2022-01-25 06:23:20|32005.5|31944.4|32006.1|31939.5|32015.3|31945|32000.1|31936.1|21
1643091810000|2022-01-25 06:23:30|32002|31940.5|32002.9|31942.6|32015.6|31944.6|31999.8|31928.4|25
1643091820000|2022-01-25 06:23:40|32003.9|31942.4|32002.7|31941.3|32007|31942.9|32002.7|31938.5|23
1643091830000|2022-01-25 06:23:50|32002.4|31942.3|32001.5|31943.4|32003.3|31943.7|32001.5|31941.2|17
1643091840000|2022-01-25 06:24:00|32001.3|31943.5|32002.3|31941.7|32003.2|31943.9|32000.1|31941.7|10
1643091850000|2022-01-25 06:24:10|32002.2|31942.6|32003.4|31942|32003.4|31943.8|32000.2|31940.3|12
1643091860000|2022-01-25 06:24:20|32002.1|31942.8|32004.4|31940.3|32004.7|31945.4|32000.8|31940.1|15
1643091870000|2022-01-25 06:24:30|32003.5|31940.8|31997.8|31943|32003.8|31943|31997.8|31939.1|12
1643091880000|2022-01-25 06:24:40|31998.6|31941.4|32000.9|31941.4|32004.7|31943.7|31998.6|31939.2|18
1643091890000|2022-01-25 06:24:50|32000.6|31941.9|32003.3|31941.9|32003.7|31943.3|31999.5|31939.8|18
1643091900000|2022-01-25 06:25:00|32002.9|31942.4|32003.5|31941.9|32003.6|31943|32001.2|31941.2|16
1643091910000|2022-01-25 06:25:10|32003.3|31940.6|32003.7|31941.8|32005.6|31944.2|31997.9|31940.3|18
1643091920000|2022-01-25 06:25:20|32003.8|31940|32006.8|31934.5|32007.3|31942.5|32002.7|31934.5|15
1643091930000|2022-01-25 06:25:30|32006.5|31941|31995.5|31944|32013.9|31948.8|31995.5|31931|22
1643091940000|2022-01-25 06:25:40|31996.3|31946.3|32005|31937.2|32006.1|31946.3|31996.3|31934|27
1643091950000|2022-01-25 06:25:50|32004.2|31936.7|32005|31935.9|32005.9|31937.9|32003.5|31933.3|21
1643091960000|2022-01-25 06:26:00|32004.9|31936.6|32001.5|31936|32005.8|31938.1|32000.3|31932.8|15
1643091970000|2022-01-25 06:26:10|32001.6|31937.6|32001.3|31932.3|32004.5|31940|31997.7|31928.1|27
1643091980000|2022-01-25 06:26:20|32000.4|31931.8|32001.5|31936.9|32002.4|31939|32000.1|31928.9|20
1643091990000|2022-01-25 06:26:30|32001.2|31937.2|31999.8|31935.9|32001.8|31938.4|31999.8|31935.9|19
1643092000000|2022-01-25 06:26:40|32003.1|31932.1|31998.6|31938.6|32004.1|31938.6|31998.6|31930.7|20
1643092010000|2022-01-25 06:26:50|31998.4|31936.2|32001.8|31930.7|32006.9|31938.5|31998.4|31929.6|16
1643092020000|2022-01-25 06:27:00|32007.7|31930.2|32002.8|31933.6|32009.4|31937.1|31997.4|31930.2|24
1643092030000|2022-01-25 06:27:10|31998.3|31932.5|32002.1|31936.7|32006.8|31938.1|31997.3|31932|21
1643092040000|2022-01-25 06:27:20|32001.4|31935.9|31998.1|31936.5|32003.1|31937.1|31997.7|31934|12
1643092050000|2022-01-25 06:27:30|32000.1|31935.8|31996.5|31936.7|32001|31937.5|31996.5|31934.8|11
1643092060000|2022-01-25 06:27:40|31996.6|31935.8|31995.5|31941.8|31999.8|31941.8|31995.5|31935.5|11
1643092070000|2022-01-25 06:27:50|31994|31944|32002.1|31935.2|32004.7|31944|31994|31934.7|14
1643092080000|2022-01-25 06:28:00|32002|31934.9|32001.4|31939.1|32003.1|31943.7|31998.2|31934.9|20
1643092090000|2022-01-25 06:28:10|32000.6|31939.4|32001.1|31942|32003|31946.8|31996.9|31939.4|16
1643092100000|2022-01-25 06:28:20|32000.5|31942.3|32000.3|31943.1|32001.8|31945|31997.8|31942|16
1643092110000|2022-01-25 06:28:30|32001.4|31941.8|31999.9|31943.5|32007|31943.9|31999|31934.8|32
1643092120000|2022-01-25 06:28:40|32000.2|31942.4|31998.8|31944.6|32002.8|31945.9|31998.3|31941.6|24
1643092130000|2022-01-25 06:28:50|31999.3|31944.1|32007.2|31942.5|32007.2|31946.9|31997.7|31940.3|19
1643092140000|2022-01-25 06:29:00|32007.3|31938.8|32007.2|31943.9|32010.7|31943.9|32004.3|31936.3|24
1643092150000|2022-01-25 06:29:10|32008.2|31943.8|32004.9|31942.5|32011|31947.3|32004.1|31941.5|19
1643092160000|2022-01-25 06:29:20|32004.6|31942.6|32003.7|31945.4|32006.5|31946.4|32001.4|31941.1|21
1643092170000|2022-01-25 06:29:30|32004.1|31945.2|32006.1|31944.7|32006.2|31947.4|32003|31943.9|22
1643092180000|2022-01-25 06:29:40|32009.7|31942.9|32004.4|31947|32009.7|31947|32003.5|31942.6|18
1643092190000|2022-01-25 06:29:50|32004|31948.2|32004|31944.9|32006.3|31948.2|32002.8|31943.9|17
1643092200000|2022-01-25 06:30:00|32004.6|31944.8|32004|31942.9|32007.5|31949|32001.6|31942.8|21
1643092210000|2022-01-25 06:30:10|32007.1|31941.9|32008.5|31940.9|32020.3|31946.9|32000.6|31935.4|18
1643092220000|2022-01-25 06:30:20|32007.8|31940|32005.9|31944.9|32012|31946.9|32004.6|31938.8|24
1643092230000|2022-01-25 06:30:30|32008.1|31945.4|32002.2|31952.2|32008.1|31952.2|32002.2|31945.4|21
1643092240000|2022-01-25 06:30:40|32003.1|31952|32008.4|31944.3|32008.4|31953|32002.7|31944.3|24
1643092250000|2022-01-25 06:30:50|32008|31944.4|32007.9|31947.1|32009|31947.9|32006.7|31944.4|16
1643092260000|2022-01-25 06:31:00|32007.5|31946.5|32005.9|31950.9|32012.8|31950.9|32005.9|31938.6|21
1643092270000|2022-01-25 06:31:10|32006.6|31948.4|32011.9|31945.2|32011.9|31950.9|32005.5|31944.2|27
1643092280000|2022-01-25 06:31:20|32010.2|31944.7|32006.6|31948.4|32010.2|31948.9|32006.1|31944.7|16
1643092290000|2022-01-25 06:31:30|32005|31947.7|32006.2|31939.3|32012.5|31953.1|32003.1|31935.6|28
1643092300000|2022-01-25 06:31:40|32006.7|31941.1|32007.4|31943.2|32012.2|31944.1|32004.3|31936|15
1643092310000|2022-01-25 06:31:50|32008|31938.8|32006.6|31943.9|32011|31946.2|32002.6|31937|14
1643092320000|2022-01-25 06:32:00|32005.2|31945.1|32006.7|31943.9|32006.7|31945.1|32004.5|31943.9|8
1643092330000|2022-01-25 06:32:10|32006.3|31943.2|32004.8|31943.3|32006.4|31944.5|32004.2|31942.8|19
1643092340000|2022-01-25 06:32:20|32006.2|31941.7|32002.5|31945.7|32010.5|31945.7|32001.7|31936.8|15
1643092350000|2022-01-25 06:32:30|32006.8|31948.8|32003.2|31946.1|32015|31948.8|32002.7|31936.3|18
1643092360000|2022-01-25 06:32:40|32005.1|31939.2|32003.6|31945.9|32009.1|31948.8|32002.5|31935.2|16
1643092370000|2022-01-25 06:32:50|32002.3|31947.6|32001.5|31940.8|32010.1|31947.6|32000.1|31939.3|24
1643092380000|2022-01-25 06:33:00|32002|31941.4|32002.1|31938.8|32006.9|31942.8|32000.8|31937.9|23
1643092390000|2022-01-25 06:33:10|32002.3|31940.9|32003.1|31940.5|32003.1|31941.9|31998.1|31936|16
1643092400000|2022-01-25 06:33:20|32002.2|31941.4|32003.4|31939.4|32005.9|31944.2|31991.6|31937.5|20
1643092410000|2022-01-25 06:33:30|32004.8|31938.6|32002.7|31940.3|32005.6|31947.9|31999.3|31938.3|14
1643092420000|2022-01-25 06:33:40|32002.6|31939.6|32001.6|31944.1|32005.2|31944.1|32000.8|31938.4|17
1643092430000|2022-01-25 06:33:50|32001.2|31944.5|32003.1|31941|32003.1|31944.5|32001.1|31941|10
1643092440000|2022-01-25 06:34:00|32003.7|31941.1|32002.9|31940.6|32008.2|31946.6|31999.4|31938.1|22
1643092450000|2022-01-25 06:34:10|32003.3|31937.9|32003.6|31941.9|32007.2|31945.5|32001.6|31936.3|24
1643092460000|2022-01-25 06:34:20|32002.6|31941.6|32003.9|31942|32005.4|31943.8|32002.6|31938.4|21
1643092470000|2022-01-25 06:34:30|32004.3|31940.7|31999.4|31946.6|32006.7|31946.6|31999.2|31939.6|19
1643092480000|2022-01-25 06:34:40|31999.2|31946.4|32004|31935.6|32018|31946.6|31998.5|31931.8|22
1643092490000|2022-01-25 06:34:50|32005.4|31933.2|32008.5|31939.2|32013.9|31941.8|32003.2|31932.7|28
1643092500000|2022-01-25 06:35:00|32009.6|31940.1|32004|31941.8|32009.6|31943.3|32002.8|31939|15
1643092510000|2022-01-25 06:35:10|32003.5|31943|32003|31935.5|32007.1|31943.6|31999.9|31932.1|21
1643092520000|2022-01-25 06:35:20|31997.6|31940.6|32003.6|31936.1|32008.3|31940.6|31997.4|31928.6|29
1643092530000|2022-01-25 06:35:30|32003.3|31935.8|32000.4|31937.5|32004.4|31938.4|31999.5|31935.1|22
1643092540000|2022-01-25 06:35:40|32001.4|31937.9|32000.8|31934.6|32006.1|31937.9|31998.7|31931.8|26
1643092550000|2022-01-25 06:35:50|32000.9|31934.4|32001.6|31935.5|32002.2|31938.6|31999.2|31934.4|20
1643092560000|2022-01-25 06:36:00|32001.9|31935.8|31999.5|31937.6|32001.9|31938.3|31999|31935.2|17
1643092570000|2022-01-25 06:36:10|31999.9|31937.7|32001.9|31930|32006.7|31941.8|31996.7|31926|26
1643092580000|2022-01-25 06:36:20|32000.9|31929.5|32000.7|31938.2|32002.9|31944.5|31995.3|31929.5|23
1643092590000|2022-01-25 06:36:30|32000.8|31939.8|32001.6|31937.9|32005.8|31940.1|31998.7|31936.6|21
1643092600000|2022-01-25 06:36:40|32000.4|31937.5|32000.8|31939.9|32001.9|31943.9|31998.8|31937.5|22
1643092610000|2022-01-25 06:36:50|31999.8|31942|32001.3|31940.2|32001.3|31942|31998.3|31940.2|14
1643092620000|2022-01-25 06:37:00|32000.4|31940.7|31997.7|31932.1|32005.9|31941.2|31994.5|31929.6|22
1643092630000|2022-01-25 06:37:10|31997.8|31934.2|31999.5|31934.3|32000|31938.6|31996|31933.8|14
1643092640000|2022-01-25 06:37:20|31998.3|31936.6|31998.8|31937.8|31999|31939.9|31997|31936.2|15
1643092650000|2022-01-25 06:37:30|31999.4|31937.6|31998.7|31938.4|32000.8|31939.9|31997.8|31936.3|15
1643092660000|2022-01-25 06:37:40|31998.5|31940.2|31997|31940|32001.2|31942.7|31996.7|31938.4|16
1643092670000|2022-01-25 06:37:50|32001|31938.2|32001.4|31938.5|32003.7|31941.1|31998.3|31937|20
1643092680000|2022-01-25 06:38:00|32002|31938.8|32002.3|31934.9|32002.5|31943.5|31997.5|31934.9|21
1643092690000|2022-01-25 06:38:10|32002.2|31935.3|32004|31934.1|32004.5|31940.4|31998.5|31934|22
1643092700000|2022-01-25 06:38:20|32002.3|31936.2|32001.4|31937.4|32003.1|31938.1|32000.7|31933.7|20
1643092710000|2022-01-25 06:38:30|32001.5|31935.9|31998|31936.8|32001.5|31937.8|31998|31935.9|11
1643092720000|2022-01-25 06:38:40|31999.3|31936.2|31996.4|31938.5|31999.7|31939.4|31995.6|31936.2|16
1643092730000|2022-01-25 06:38:50|31999.8|31936.8|31996|31936.3|31999.8|31940.5|31996|31935.9|10
1643092740000|2022-01-25 06:39:00|31995.8|31940.8|31999.6|31939.1|32002|31940.8|31995.8|31936.7|17
1643092750000|2022-01-25 06:39:10|31997.3|31941.4|31995.4|31939|31999.1|31941.4|31995.4|31938.5|10
1643092760000|2022-01-25 06:39:20|31995.6|31938.4|31999.3|31936.6|31999.9|31938.9|31995.4|31935|21
1643092770000|2022-01-25 06:39:30|31998.4|31936.1|31996.2|31937.6|32000.4|31938.2|31996.2|31935.7|18
1643092780000|2022-01-25 06:39:40|31997.1|31936.4|31995.8|31935.6|31997.1|31937.8|31993.7|31935.6|20
1643092790000|2022-01-25 06:39:50|31995.5|31935.3|31996.7|31936.3|31998|31937.4|31994.9|31935|15
1643092800000|2022-01-25 06:40:00|31997.2|31936.5|31997.4|31936.8|31997.4|31937.9|31996|31935.7|14
1643092810000|2022-01-25 06:40:10|31997.8|31936.9|32001.8|31937.7|32003.1|31945.9|31994.3|31934.9|19
1643092820000|2022-01-25 06:40:20|31999.6|31935.5|31998.7|31937.8|32003|31940|31998.1|31933.2|14
1643092830000|2022-01-25 06:40:30|31998.2|31936.8|31995.7|31945.7|32000.5|31945.9|31994.9|31935.8|19
1643092840000|2022-01-25 06:40:40|31995.6|31945.6|31990|31931|32004.9|31948.8|31990|31931|26
1643092850000|2022-01-25 06:40:50|31986.3|31933.6|31989.1|31937.1|31997.6|31939.1|31986.3|31928.9|24
1643092860000|2022-01-25 06:41:00|31996.8|31930.7|31989.9|31935.5|31996.8|31935.8|31985.8|31930.7|24
1643092870000|2022-01-25 06:41:10|31989.4|31936.1|31991.5|31937.7|31991.5|31937.7|31986.8|31935|15
1643092880000|2022-01-25 06:41:20|31991.6|31937.2|31989.4|31939.4|31991.9|31939.4|31988.2|31937.2|13
1643092890000|2022-01-25 06:41:30|31990.3|31940.3|31991.3|31941.3|31995.1|31942.4|31990.3|31938|18
1643092900000|2022-01-25 06:41:40|31992.1|31941.2|31991.7|31941.4|31992.3|31941.5|31991.4|31940.8|17
1643092910000|2022-01-25 06:41:50|31992.1|31941.3|31991.3|31941.3|31992.1|31941.3|31990.6|31940.6|10
1643092920000|2022-01-25 06:42:00|31992|31941.2|31992.3|31941.1|31992.4|31941.2|31991.3|31940.3|16
1643092930000|2022-01-25 06:42:10|31990.1|31940.1|31991.1|31940.1|31991.6|31940.7|31990.1|31940|10
1643092940000|2022-01-25 06:42:20|31990.8|31940.8|31991.9|31941.9|31991.9|31941.9|31990.2|31940.2|11
1643092950000|2022-01-25 06:42:30|31992|31942|31992.5|31942.5|31992.8|31942.8|31992|31942|14
1643092960000|2022-01-25 06:42:40|31992.4|31942.4|31992.6|31942.6|31993.3|31943.3|31992.4|31942.4|15
1643092970000|2022-01-25 06:42:50|31992.8|31942.8|31991.5|31941.5|31994.2|31942.9|31989.8|31936.9|19
1643092980000|2022-01-25 06:43:00|31992.1|31941.2|31991|31940.1|31992.1|31941.4|31990|31940|19
1643092990000|2022-01-25 06:43:10|31990.5|31940.5|31989.5|31939.5|31991.9|31941.7|31989|31939|18
1643093000000|2022-01-25 06:43:20|31989.7|31939.7|31990.3|31940.1|31990.5|31940.3|31989.6|31939.6|13
1643093010000|2022-01-25 06:43:30|31990.2|31940.2|31990|31940|31990.6|31940.4|31989.9|31939.9|14
1643093020000|2022-01-25 06:43:40|31990.2|31940.2|31987.8|31937.6|31990.6|31940.2|31987.8|31936.8|14
1643093030000|2022-01-25 06:43:50|31987.6|31936.4|31988.9|31938.9|31988.9|31938.9|31987.3|31936.4|19
1643093040000|2022-01-25 06:44:00|31988.8|31938.8|31988.1|31938.1|31989.6|31939.6|31986.7|31936.7|23
1643093050000|2022-01-25 06:44:10|31988.6|31938.6|31993.1|31941.7|31995.9|31942.5|31988.6|31936.1|35
1643093060000|2022-01-25 06:44:20|31992.6|31941.6|31992.5|31942.5|31993.2|31942.8|31992.2|31941.6|17
1643093070000|2022-01-25 06:44:30|31992.8|31942.8|31993.9|31942.8|31996.9|31942.8|31992.2|31940.1|29
1643093080000|2022-01-25 06:44:40|31993.1|31943.1|31992|31942|31993.5|31943.5|31992|31942|9
1643093090000|2022-01-25 06:44:50|31991.6|31941.6|31993|31940.6|31994.3|31941.9|31990.6|31938.2|24
1643093100000|2022-01-25 06:45:00|31992.4|31940.8|31992.2|31941.7|31993.6|31942.3|31991.4|31939.8|22
1643093110000|2022-01-25 06:45:10|31992.4|31941.5|31990.3|31940.3|31992.5|31941.8|31990|31940|14
1643093120000|2022-01-25 06:45:20|31990.6|31940.6|31992.1|31942.1|31992.1|31942.1|31990.5|31940.5|16
1643093130000|2022-01-25 06:45:30|31991.7|31941.7|31992.8|31942.8|31992.8|31942.8|31991.7|31941.7|11
1643093140000|2022-01-25 06:45:40|31992.6|31942.6|31992.5|31942.5|31993.1|31942.8|31990.3|31940.3|21
1643093150000|2022-01-25 06:45:50|31992|31942|31994.2|31942.1|31996|31942.4|31992|31940.4|14
1643093160000|2022-01-25 06:46:00|31993.8|31942.6|31994.7|31940.1|31996.4|31943.5|31993.6|31939.1|21
1643093170000|2022-01-25 06:46:10|31994.8|31939.4|31994|31941|31997.2|31941.8|31993.9|31939.4|22
1643093180000|2022-01-25 06:46:20|31993.4|31941.9|31992.5|31942.5|31993.4|31943.2|31992.4|31941.9|12
1643093190000|2022-01-25 06:46:30|31992.7|31942.7|31991.9|31941.9|31993.3|31943.2|31990.2|31940.2|14
1643093200000|2022-01-25 06:46:40|31992.4|31942.4|31991.7|31941.7|31992.4|31942.4|31991.1|31941.1|20
1643093210000|2022-01-25 06:46:50|31991.6|31941.6|31994|31942.8|31997.4|31943|31991.6|31940.8|23
1643093220000|2022-01-25 06:47:00|31994.4|31942.2|31993.7|31943|31994.4|31943.4|31992.3|31942.2|14
1643093230000|2022-01-25 06:47:10|31994.2|31942.9|31991.4|31941.4|31994.6|31943.2|31990.3|31940.3|20
1643093240000|2022-01-25 06:47:20|31990.9|31940.9|31991.4|31941.4|31991.4|31941.4|31990.7|31940|12
1643093250000|2022-01-25 06:47:30|31991.2|31941.2|31991.9|31941.9|31992|31942|31991.2|31941.2|20
1643093260000|2022-01-25 06:47:40|31991.2|31941.2|31992.2|31942.2|31993.8|31942.3|31989.8|31936.7|22
1643093270000|2022-01-25 06:47:50|31992.1|31942.1|31989.7|31939.7|31992.1|31942.1|31989|31939|21
1643093280000|2022-01-25 06:48:00|31989.4|31939.4|31989.3|31939.3|31989.5|31939.5|31989|31939|17
1643093290000|2022-01-25 06:48:10|31989.4|31939.4|31990.5|31940.5|31990.5|31940.5|31988|31938|15
1643093300000|2022-01-25 06:48:20|31990.6|31940.6|31989.7|31939.7|31990.6|31940.6|31989.4|31939.4|15
1643093310000|2022-01-25 06:48:30|31989.9|31939.9|31989.7|31931.4|31992.6|31939.9|31985.1|31926.7|27
1643093320000|2022-01-25 06:48:40|31989.4|31932|31985.2|31934.1|31990.4|31935.6|31984|31929.8|26
1643093330000|2022-01-25 06:48:50|31985.4|31934.2|31986.3|31935.4|31988|31935.9|31985.4|31932.7|19
1643093340000|2022-01-25 06:49:00|31988|31934.9|31988.3|31929.6|31988.3|31935.4|31984.9|31929.6|20
1643093350000|2022-01-25 06:49:10|31988.8|31930.3|31985.5|31932.5|31988.8|31932.5|31985.5|31930.3|16
1643093360000|2022-01-25 06:49:20|31986.1|31932.1|31984.6|31932.7|31987|31932.7|31983.2|31927.8|21
1643093370000|2022-01-25 06:49:30|31985.1|31932.2|31983.9|31932.1|31985.4|31933.3|31982.1|31930.6|16
1643093380000|2022-01-25 06:49:40|31984|31932|31983.8|31931.8|31984.5|31932.7|31983.3|31931.8|17
1643093390000|2022-01-25 06:49:50|31984.2|31932.2|31984.8|31933.1|31984.8|31933.8|31983.7|31932.2|15
1643093400000|2022-01-25 06:50:00|31984.5|31933.2|31987.9|31931.5|31987.9|31933.6|31981.2|31928.5|26
1643093410000|2022-01-25 06:50:10|31986.7|31931.8|31988.2|31932.8|31989.1|31933|31986.7|31931.2|24
1643093420000|2022-01-25 06:50:20|31988.5|31932.7|31986.5|31928.3|31989.1|31933|31984.9|31928.2|21
1643093430000|2022-01-25 06:50:30|31985.5|31929.6|31985.9|31929|31986.9|31929.6|31984.6|31927.7|14
1643093440000|2022-01-25 06:50:40|31986.3|31928.9|31987|31930.2|31987.7|31930.6|31985|31925.3|17
1643093450000|2022-01-25 06:50:50|31988.5|31928|31989|31928.1|31990.8|31930.1|31985.2|31925.5|13
1643093460000|2022-01-25 06:51:00|31988.7|31927.7|31987.1|31927.4|31989.7|31929.2|31984.8|31926.1|24
1643093470000|2022-01-25 06:51:10|31986.7|31927.2|31984.9|31928.7|31987.9|31928.7|31984.5|31924.7|17
1643093480000|2022-01-25 06:51:20|31984.7|31928.6|31982.7|31922|31988.4|31929.2|31982.7|31918.2|17
1643093490000|2022-01-25 06:51:30|31986|31919.9|31984.5|31916.9|31986.8|31922.5|31979.7|31915.5|37
1643093500000|2022-01-25 06:51:40|31985.8|31915.2|31981.4|31917.8|31985.9|31920.7|31979.5|31914.2|26
1643093510000|2022-01-25 06:51:50|31981.7|31918.1|31985.1|31916.5|31986.4|31918.7|31980.8|31912.8|30
1643093520000|2022-01-25 06:52:00|31985.7|31916.2|31984.6|31916.9|31986.1|31918.2|31981.1|31914.2|31
1643093530000|2022-01-25 06:52:10|31984.2|31917.7|31989.6|31915.7|31991|31919.2|31982.7|31914.1|26
1643093540000|2022-01-25 06:52:20|31989.5|31915.9|31984.6|31922.8|31989.6|31923.9|31981.9|31915.9|24
1643093550000|2022-01-25 06:52:30|31985.9|31920.8|31980.7|31927.5|31985.9|31928.1|31979.9|31920.8|22
1643093560000|2022-01-25 06:52:40|31981.7|31927.9|31984.7|31932.2|31986|31932.8|31981.7|31927.4|25
1643093570000|2022-01-25 06:52:50|31985|31932.4|31985.2|31919.9|31993.4|31932.5|31981.2|31913.8|29
1643093580000|2022-01-25 06:53:00|31986.1|31919.6|31990.7|31917.2|31993.3|31920.9|31986.1|31914.2|19
1643093590000|2022-01-25 06:53:10|31990|31917.3|31988.2|31921.1|31990|31922.2|31986.7|31917.3|17
1643093600000|2022-01-25 06:53:20|31984.3|31922.9|31981.9|31926.1|31993|31930.8|31981.3|31922.9|33
1643093610000|2022-01-25 06:53:30|31982.1|31926.5|31983.8|31914.7|31989|31926.5|31980.8|31914.7|26
1643093620000|2022-01-25 06:53:40|31983.6|31915.8|31987.3|31915.1|31991.4|31918.9|31981.8|31911.8|24
1643093630000|2022-01-25 06:53:50|31988.2|31913.4|31989.5|31910|31989.5|31917.3|31986.2|31909.3|22
1643093640000|2022-01-25 06:54:00|31982.4|31911|31981.8|31914.8|31984.9|31918.1|31980.7|31909.7|19
1643093650000|2022-01-25 06:54:10|31982.2|31916|31980.3|31912.9|31984|31918.4|31979.5|31912.6|22
1643093660000|2022-01-25 06:54:20|31979.7|31913.7|31982.5|31912|31982.5|31913.9|31979.7|31911.4|14
1643093670000|2022-01-25 06:54:30|31984.2|31911.1|31982.9|31911.6|31986.3|31913.1|31981.6|31909.9|16
1643093680000|2022-01-25 06:54:40|31982.4|31909.7|31980.5|31909|31984.9|31911.3|31980.5|31908.2|15
1643093690000|2022-01-25 06:54:50|31982.6|31907.3|31969.9|31900.7|31984.9|31913|31964.4|31894|27
1643093700000|2022-01-25 06:55:00|31969.8|31899.6|31969.7|31899.9|31971|31901.8|31968.2|31898.8|21
1643093710000|2022-01-25 06:55:10|31969.2|31900.2|31968.8|31901.1|31970.3|31902.4|31968.4|31899.4|10
1643093720000|2022-01-25 06:55:20|31969.3|31900.4|31969.9|31904.4|31974.3|31904.6|31967|31898.3|23
1643093730000|2022-01-25 06:55:30|31970|31904.9|31970.7|31906.8|31973.7|31907.7|31969.4|31902|28
1643093740000|2022-01-25 06:55:40|31969.5|31906.9|31968|31905.2|31971.9|31907.8|31968|31904.4|27
1643093750000|2022-01-25 06:55:50|31967.9|31905|31968.1|31903.6|31969.2|31906.3|31967.3|31902.6|16
1643093760000|2022-01-25 06:56:00|31973.6|31902.4|31967.4|31904.7|31974.2|31906.2|31967.4|31900.7|19
1643093770000|2022-01-25 06:56:10|31968.5|31905|31969|31905.2|31970.3|31905.7|31967.2|31903.9|25
1643093780000|2022-01-25 06:56:20|31969.2|31904.9|31970.5|31904.7|31970.8|31904.9|31968.6|31904.1|14
1643093790000|2022-01-25 06:56:30|31970|31904.8|31971.2|31903.1|31971.2|31906.5|31968.3|31903.1|20
1643093800000|2022-01-25 06:56:40|31970|31903.6|31966.4|31907|31971.2|31908.3|31963.9|31903|21
1643093810000|2022-01-25 06:56:50|31969.2|31905.5|31969|31908.2|31970.4|31909|31966.8|31905.5|29
1643093820000|2022-01-25 06:57:00|31968.5|31908.7|31969.2|31906.4|31970.9|31908.7|31967.7|31904.6|23
1643093830000|2022-01-25 06:57:10|31970.1|31907|31967.6|31906.3|31970.1|31907.7|31967.6|31904.8|23
1643093840000|2022-01-25 06:57:20|31967.8|31905.5|31966.4|31906|31968.9|31907.7|31966.3|31905.1|18
1643093850000|2022-01-25 06:57:30|31966.8|31906.5|31969.5|31906.2|31972.4|31907.8|31966.8|31906.1|20
1643093860000|2022-01-25 06:57:40|31969.9|31906.1|31969.8|31905.4|31970.2|31907.3|31968.4|31904.9|17
1643093870000|2022-01-25 06:57:50|31970.2|31905.7|31971.5|31910.1|31971.6|31910.3|31967.2|31904.2|20
1643093880000|2022-01-25 06:58:00|31971.1|31909.8|31972.5|31907.1|31973.2|31911.5|31969.3|31906.7|26
1643093890000|2022-01-25 06:58:10|31972.6|31907.7|31972.8|31908.1|31972.8|31908.4|31971.2|31906.7|17
1643093900000|2022-01-25 06:58:20|31973.1|31908.4|31972.4|31908.4|31973.7|31909.9|31971.5|31908.4|16
1643093910000|2022-01-25 06:58:30|31973.5|31907.8|31973.4|31910.8|31974|31912.3|31970.2|31907.3|20
1643093920000|2022-01-25 06:58:40|31972.7|31911.2|31973.1|31911.9|31974.8|31912.7|31972.6|31910.3|20
1643093930000|2022-01-25 06:58:50|31973.5|31912.4|31975|31911.6|31975.9|31912.4|31972.4|31909.9|16
1643093940000|2022-01-25 06:59:00|31974.4|31911|31974.5|31913.1|31976.1|31913.8|31974.1|31910.8|25
1643093950000|2022-01-25 06:59:10|31975.7|31911.6|31973.5|31910.9|31976.7|31914.8|31972.9|31910.8|22
1643093960000|2022-01-25 06:59:20|31973.2|31910.8|31976.2|31912.6|31977.8|31913.9|31973.2|31910.8|23
1643093970000|2022-01-25 06:59:30|31975.9|31911.7|31976.9|31911|31979.2|31912.4|31975.9|31909.2|13
1643093980000|2022-01-25 06:59:40|31976.3|31910|31976|31911.2|31978.2|31912.4|31975.6|31908.7|13
1643093990000|2022-01-25 06:59:50|31978.4|31908.3|31980.9|31901.2|31980.9|31913.2|31973.1|31901.2|20
1643094000000|2022-01-25 07:00:00|31970.1|31914.2|31977.2|31916.4|31977.6|31917.4|31970.1|31912.6|33
1643094010000|2022-01-25 07:00:10|31975.3|31916.2|31975.1|31918.8|31977.2|31920.8|31972.3|31916.1|37
1643094020000|2022-01-25 07:00:20|31975|31919.4|31972.5|31922.5|31976.9|31925.4|31970.1|31916.1|35
1643094030000|2022-01-25 07:00:30|31973.9|31923.9|31974.3|31920.3|31979.9|31929.9|31970.6|31918.1|40
1643094040000|2022-01-25 07:00:40|31975|31925|31977.2|31927.2|31980.3|31930.3|31968|31917|40
1643094050000|2022-01-25 07:00:50|31977.6|31924|31976.9|31922.4|31979|31927.7|31971.2|31915.2|39
1643094060000|2022-01-25 07:01:00|31975.4|31922.8|31976.6|31926.6|31978.4|31927.8|31973.1|31916.3|39
1643094070000|2022-01-25 07:01:10|31976.3|31918.6|31957.6|31907.6|31976.8|31925.4|31957|31904.4|38
1643094080000|2022-01-25 07:01:20|31957.5|31907.5|31957.9|31907.9|31959.8|31909.8|31956.5|31906.5|32
1643094090000|2022-01-25 07:01:30|31957.6|31907.6|31957.9|31907.9|31960.1|31910.1|31956.1|31906.1|23
1643094100000|2022-01-25 07:01:40|31957.8|31907.8|31960.4|31910.4|31966|31916|31957.3|31907.3|18
1643094110000|2022-01-25 07:01:50|31961.8|31911.8|31957.1|31907.1|31966.5|31916.5|31956.1|31905.8|25
1643094120000|2022-01-25 07:02:00|31956.5|31906.5|31958.9|31908.9|31961.9|31911.9|31956.5|31906.5|30
1643094130000|2022-01-25 07:02:10|31958.6|31908.6|31959.1|31909.1|31959.8|31909.8|31958.4|31908.4|20
1643094140000|2022-01-25 07:02:20|31959.4|31909.4|31961.1|31911.1|31961.1|31911.1|31958.7|31908.7|15
1643094150000|2022-01-25 07:02:30|31962|31912|31960.5|31910.5|31962.9|31912.9|31960.5|31910.5|20
1643094160000|2022-01-25 07:02:40|31962|31912|31964|31914|31964.7|31914.7|31960.5|31910.5|21
1643094170000|2022-01-25 07:02:50|31964.1|31914.1|31961.9|31911.9|31964.4|31914.4|31961.9|31911.9|21
1643094180000|2022-01-25 07:03:00|31961.7|31911.7|31963.2|31913.2|31964.3|31914.3|31961.7|31911.7|25
1643094190000|2022-01-25 07:03:10|31963.6|31913.6|31948.3|31928.3|31963.6|31929.5|31948.1|31913.6|14
1643094200000|2022-01-25 07:03:20|31948.6|31928.6|31962.1|31912.1|31962.9|31928.7|31948.3|31911.1|27
1643094210000|2022-01-25 07:03:30|31962.6|31912.6|31963.4|31913.4|31965.2|31915.2|31962.2|31912.2|28
1643094220000|2022-01-25 07:03:40|31963.1|31913.1|31961.5|31911.5|31963.6|31929|31948.4|31910.4|24
1643094230000|2022-01-25 07:03:50|31962.2|31912.2|31961.3|31911.3|31962.2|31912.2|31961|31911|15
1643094240000|2022-01-25 07:04:00|31960.2|31910.2|31961.7|31911.7|31962.1|31912.1|31960.2|31910.2|29
1643094250000|2022-01-25 07:04:10|31962.7|31912.7|31957.5|31907.5|31962.7|31912.7|31957.5|31907.5|23
1643094260000|2022-01-25 07:04:20|31957.8|31907.8|31960.3|31910.3|31961.5|31911.5|31957.1|31907.1|27
1643094270000|2022-01-25 07:04:30|31959.8|31909.8|31961.9|31911.9|31962.7|31912.7|31959.8|31909.8|26
1643094280000|2022-01-25 07:04:40|31962.2|31912.2|31959.7|31909.7|31963|31913|31959.7|31909.7|29
1643094290000|2022-01-25 07:04:50|31959.6|31909.6|31960.4|31910.4|31960.8|31910.8|31959.2|31909.2|25
1643094300000|2022-01-25 07:05:00|31960.1|31910.1|31963.7|31913.7|31964.4|31914.4|31960.1|31910.1|28
1643094310000|2022-01-25 07:05:10|31963|31913|31966.1|31916.1|31966.1|31916.1|31963|31913|19
1643094320000|2022-01-25 07:05:20|31965.5|31915.5|31965.3|31915.3|31967.5|31917.5|31964.1|31914.1|23
1643094330000|2022-01-25 07:05:30|31964.9|31914.9|31965.2|31915.2|31966.3|31916.3|31964|31914|25
1643094340000|2022-01-25 07:05:40|31965.1|31915.1|31958.1|31908.1|31965.5|31915.5|31958|31908|31
1643094350000|2022-01-25 07:05:50|31958.6|31908.6|31964.6|31914.6|31964.6|31914.6|31957.5|31907.5|28
1643094360000|2022-01-25 07:06:00|31964.8|31914.8|31965.7|31915.7|31966.6|31916.6|31964.4|31914.4|24
1643094370000|2022-01-25 07:06:10|31965.4|31915.4|31966|31916|31966.4|31916.4|31965.4|31915.4|17
1643094380000|2022-01-25 07:06:20|31965.9|31915.9|31966.2|31916.2|31967.1|31917.1|31965.3|31915.3|21
1643094390000|2022-01-25 07:06:30|31966.4|31916.4|31952.9|31932.9|31966.8|31935.8|31952.3|31915.7|20
1643094400000|2022-01-25 07:06:40|31953.3|31933.3|31956.5|31936.5|31958.3|31938.3|31952.6|31932.6|20
1643094410000|2022-01-25 07:06:50|31956.8|31936.8|31967.1|31917.1|31967.5|31937.3|31956.4|31915.7|15
1643094420000|2022-01-25 07:07:00|31967.2|31917.2|31967.4|31917.4|31968.8|31918.8|31966.2|31916.2|17
1643094430000|2022-01-25 07:07:10|31966.3|31916.3|31967.2|31917.2|31968.8|31918.8|31966|31916|21
1643094440000|2022-01-25 07:07:20|31967.1|31917.1|31965.4|31915.4|31967.8|31917.8|31965.2|31915.2|19
1643094450000|2022-01-25 07:07:30|31965.3|31915.3|31965.1|31915.1|31967.1|31917.1|31964|31914|28
1643094460000|2022-01-25 07:07:40|31965.3|31915.3|31961.4|31911.4|31965.7|31915.7|31960.4|31910.4|31
1643094470000|2022-01-25 07:07:50|31961.1|31911.1|31962.5|31912.5|31963|31913|31961|31911|15
1643094480000|2022-01-25 07:08:00|31962.9|31912.9|31962.5|31912.5|31963.2|31913.2|31962.2|31912.2|19
1643094490000|2022-01-25 07:08:10|31962.6|31912.6|31961.6|31911.6|31963.1|31913.1|31960.7|31910.7|19
1643094500000|2022-01-25 07:08:20|31961.2|31911.2|31967|31917|31967|31917|31961.2|31911.2|14
1643094510000|2022-01-25 07:08:30|31949.4|31929.4|31960.5|31910.5|31962.8|31929.4|31947.2|31910.1|29
1643094520000|2022-01-25 07:08:40|31961.9|31911.9|31959.1|31909.1|31961.9|31911.9|31958.2|31908.2|26
1643094530000|2022-01-25 07:08:50|31957.7|31907.7|31954.5|31904.5|31958.7|31908.7|31953.6|31903.6|29
1643094540000|2022-01-25 07:09:00|31954.7|31904.7|31954.2|31904.2|31955.3|31905.3|31953.6|31903.6|27
1643094550000|2022-01-25 07:09:10|31954.3|31904.3|31950.5|31900.5|31955.2|31905.2|31949.7|31899.7|26
1643094560000|2022-01-25 07:09:20|31950.6|31900.6|31948|31898|31950.6|31913.9|31932.9|31897.1|26
1643094570000|2022-01-25 07:09:30|31946.8|31896.8|31936.7|31916.7|31946.8|31918.7|31936.4|31896.8|26
1643094580000|2022-01-25 07:09:40|31937.1|31917.1|31936.3|31916.3|31937.2|31917.2|31935.7|31915.7|15
1643094590000|2022-01-25 07:09:50|31936|31916|31931.1|31911.1|31947.1|31916|31929.7|31895.6|29
1643094600000|2022-01-25 07:10:00|31932.9|31912.9|31931.8|31911.8|31948|31915.7|31931.8|31898|31
1643094610000|2022-01-25 07:10:10|31931.9|31911.9|31947.9|31897.9|31948.3|31914.8|31931.8|31897.4|22
1643094620000|2022-01-25 07:10:20|31947.8|31897.8|31949.3|31899.3|31949.3|31899.3|31947.5|31897.5|20
1643094630000|2022-01-25 07:10:30|31949.5|31899.5|31951.1|31901.1|31952.1|31917.4|31934.9|31899.5|23
1643094640000|2022-01-25 07:10:40|31951.3|31901.3|31943.4|31923.4|31957.6|31923.4|31943.3|31900.7|22
1643094650000|2022-01-25 07:10:50|31957.5|31907.5|31958.4|31908.4|31959.6|31909.6|31957.4|31907.4|20
1643094660000|2022-01-25 07:11:00|31958.7|31908.7|31941.9|31921.9|31958.9|31923.1|31941.4|31908.5|23
1643094670000|2022-01-25 07:11:10|31942.1|31922.1|31939.2|31919.2|31955.1|31922.5|31939.2|31901.8|28
1643094680000|2022-01-25 07:11:20|31939.3|31919.3|31937.1|31917.1|31950.7|31919.3|31935.7|31900.3|22
1643094690000|2022-01-25 07:11:30|31937.2|31917.2|31930.7|31910.7|31952.2|31917.4|31930.7|31895.4|27
1643094700000|2022-01-25 07:11:40|31931.6|31911.6|31945.9|31895.9|31947.2|31911.6|31930.5|31895.1|19
1643094710000|2022-01-25 07:11:50|31948.2|31898.2|31927.4|31907.4|31948.2|31913.4|31926.9|31892|24
1643094720000|2022-01-25 07:12:00|31927.7|31907.7|31942.1|31892.1|31943|31908.2|31927.1|31892.1|26
1643094730000|2022-01-25 07:12:10|31941.9|31891.9|31925.4|31905.4|31942.1|31907.5|31925.4|31891.5|21
1643094740000|2022-01-25 07:12:20|31925.5|31905.5|31939.9|31889.9|31940.9|31908.1|31925.5|31889.6|28
1643094750000|2022-01-25 07:12:30|31939.2|31889.2|31953.6|31903.6|31953.9|31918.5|31926.2|31889.2|38
1643094760000|2022-01-25 07:12:40|31953.7|31903.7|31952.7|31902.7|31954.8|31904.8|31951.4|31901.4|26
1643094770000|2022-01-25 07:12:50|31952.1|31902.1|31935.7|31915.7|31952.1|31917|31934.2|31899.2|34
1643094780000|2022-01-25 07:13:00|31935.8|31915.8|31948.2|31898.2|31948.7|31916.3|31933.3|31896.9|25
1643094790000|2022-01-25 07:13:10|31948.1|31898.1|31934|31914|31948.3|31914|31933.1|31897.6|18
1643094800000|2022-01-25 07:13:20|31933.8|31913.8|31945.3|31895.3|31946.4|31913.8|31930.7|31895.2|23
1643094810000|2022-01-25 07:13:30|31945.9|31895.9|31930.4|31910.4|31946.4|31913|31930.1|31895.9|22
1643094820000|2022-01-25 07:13:40|31930.3|31910.3|31930.2|31910.2|31932.6|31912.6|31930|31910|21
1643094830000|2022-01-25 07:13:50|31930.3|31910.3|31929.6|31909.6|31931|31911|31928.8|31908.8|14
1643094840000|2022-01-25 07:14:00|31929.4|31909.4|31929.5|31909.5|31930.6|31910.6|31928.4|31908.4|10
1643094850000|2022-01-25 07:14:10|31929.1|31909.1|31930|31910|31930.2|31910.2|31929|31909|12
1643094860000|2022-01-25 07:14:20|31926|31906|31929.1|31909.1|31929.8|31909.8|31926|31906|16
1643094870000|2022-01-25 07:14:30|31929.7|31909.7|31927.3|31907.3|31943|31909.7|31926.9|31891.9|19
1643094880000|2022-01-25 07:14:40|31927.9|31907.9|31927.4|31907.4|31928.7|31908.7|31926.1|31906.1|9
1643094890000|2022-01-25 07:14:50|31927.8|31907.8|31934.5|31914.5|31948.8|31915.9|31926.2|31895.9|26
1643094900000|2022-01-25 07:15:00|31934.7|31914.7|31934.1|31914.1|31935.7|31915.7|31934.1|31914.1|24
1643094910000|2022-01-25 07:15:10|31934.3|31914.3|31934.8|31914.8|31935|31915|31933.2|31913.2|19
1643094920000|2022-01-25 07:15:20|31934.9|31914.9|31933|31913|31935.3|31915.3|31932.7|31912.7|20
1643094930000|2022-01-25 07:15:30|31932.8|31912.8|31933.2|31913.2|31934.6|31914.6|31932.8|31912.8|16
1643094940000|2022-01-25 07:15:40|31932.9|31912.9|31932.7|31912.7|31933.2|31913.2|31930.2|31910.2|21
1643094950000|2022-01-25 07:15:50|31932.5|31912.5|31931.6|31911.6|31945.4|31914.2|31930.5|31895.3|31
1643094960000|2022-01-25 07:16:00|31932.3|31912.3|31933.4|31913.4|31947.6|31913.4|31931.1|31897.6|21
1643094970000|2022-01-25 07:16:10|31932.8|31912.8|31931.1|31911.1|31945.8|31913.1|31930|31895.6|21
1643094980000|2022-01-25 07:16:20|31930.5|31910.5|31929.1|31909.1|31930.9|31910.9|31929.1|31909.1|25
1643094990000|2022-01-25 07:16:30|31929.2|31909.2|31934.5|31914.5|31935.1|31915.1|31929.2|31909.2|28
1643095000000|2022-01-25 07:16:40|31934.2|31914.2|31934.6|31914.6|31934.9|31914.9|31934.1|31914.1|20
1643095010000|2022-01-25 07:16:50|31934.5|31914.5|31934.6|31914.6|31934.7|31914.7|31934.2|31914.2|14
1643095020000|2022-01-25 07:17:00|31934.4|31914.4|31934.4|31914.4|31934.8|31914.8|31933.8|31913.8|16
1643095030000|2022-01-25 07:17:10|31934.3|31914.3|31934.5|31914.5|31934.8|31914.8|31934.2|31914.2|12
1643095040000|2022-01-25 07:17:20|31934.2|31914.2|31935.8|31915.8|31935.9|31915.9|31934.2|31914.2|15
1643095050000|2022-01-25 07:17:30|31935.7|31915.7|31934.2|31914.2|31935.7|31915.7|31929.9|31909.9|16
1643095060000|2022-01-25 07:17:40|31932.4|31912.4|31933.4|31913.4|31934.4|31914.4|31929.6|31909.6|25
1643095070000|2022-01-25 07:17:50|31932.7|31912.7|31933.3|31913.3|31933.7|31913.7|31932.2|31912.2|23
1643095080000|2022-01-25 07:18:00|31933.9|31913.9|31934.2|31914.2|31949.2|31915.2|31933.4|31898.7|24
1643095090000|2022-01-25 07:18:10|31934|31914|31933.4|31913.4|31934.4|31914.4|31933.1|31913.1|21
1643095100000|2022-01-25 07:18:20|31933.3|31913.3|31933.1|31913.1|31934.4|31914.4|31932.9|31912.9|17
1643095110000|2022-01-25 07:18:30|31933.2|31913.2|31931|31911|31946.6|31913.2|31930.4|31893.4|22
1643095120000|2022-01-25 07:18:40|31930.3|31910.3|31929.7|31909.7|31930.6|31910.6|31929.3|31909.3|23
1643095130000|2022-01-25 07:18:50|31930.2|31910.2|31929.7|31909.7|31930.3|31910.3|31929.5|31909.5|12
1643095140000|2022-01-25 07:19:00|31929.6|31909.6|31928.7|31908.7|31930|31910|31927.6|31907.6|13
1643095150000|2022-01-25 07:19:10|31929|31909|31930.3|31910.3|31930.7|31910.7|31929|31909|18
1643095160000|2022-01-25 07:19:20|31931|31911|31930|31910|31931.9|31911.9|31929.7|31909.7|15
1643095170000|2022-01-25 07:19:30|31930.9|31910.9|31929.8|31909.8|31931.7|31911.7|31929.1|31909.1|24
1643095180000|2022-01-25 07:19:40|31929.9|31909.9|31929.2|31909.2|31930.3|31910.3|31928.5|31908.5|19
1643095190000|2022-01-25 07:19:50|31929.4|31909.4|31928.8|31908.8|31942.3|31909.7|31927.4|31891.8|19
1643095200000|2022-01-25 07:20:00|31927.6|31907.6|31928.1|31908.1|31928.4|31908.4|31927.6|31907.6|19
1643095210000|2022-01-25 07:20:10|31928.2|31908.2|31926.7|31906.7|31928.2|31908.2|31926.7|31906.7|11
1643095220000|2022-01-25 07:20:20|31927|31907|31931.1|31911.1|31944.8|31911.4|31926.7|31894.6|22
1643095230000|2022-01-25 07:20:30|31931.2|31911.2|31929.6|31909.6|31931.6|31911.6|31927.7|31907.7|32
1643095240000|2022-01-25 07:20:40|31929.4|31909.4|31928.8|31908.8|31929.9|31909.9|31928.8|31908.8|22
1643095250000|2022-01-25 07:20:50|31929|31909|31928.5|31908.5|31929.5|31909.5|31928.2|31908.2|13
1643095260000|2022-01-25 07:21:00|31928.2|31908.2|31943|31893|31943.8|31910.9|31927.9|31892.7|23
1643095270000|2022-01-25 07:21:10|31943.4|31893.4|31930.5|31910.5|31944.5|31910.6|31929.8|31893.4|20
1643095280000|2022-01-25 07:21:20|31930.7|31910.7|31930.6|31910.6|31931|31911|31930.1|31910.1|14
1643095290000|2022-01-25 07:21:30|31930.4|31910.4|31930.3|31910.3|31930.8|31910.8|31930.2|31910.2|14
1643095300000|2022-01-25 07:21:40|31929.7|31909.7|31927|31907|31943.8|31910|31926.5|31893.3|23
1643095310000|2022-01-25 07:21:50|31926.7|31906.7|31926.1|31906.1|31928.4|31908.4|31925.5|31905.5|21
1643095320000|2022-01-25 07:22:00|31926.5|31906.5|31940.4|31890.4|31942.1|31907|31925.8|31890.2|22
1643095330000|2022-01-25 07:22:10|31939.9|31889.9|31926.2|31906.2|31941.5|31906.7|31924.6|31889.9|20
1643095340000|2022-01-25 07:22:20|31926.1|31906.1|31924.4|31904.4|31927.6|31907.6|31924|31904|19
1643095350000|2022-01-25 07:22:30|31924.9|31904.9|31926.4|31906.4|31942.4|31907.8|31924.9|31890.2|23
1643095360000|2022-01-25 07:22:40|31926.6|31906.6|31926.8|31906.8|31927.8|31907.8|31925.9|31905.9|18
1643095370000|2022-01-25 07:22:50|31926.5|31906.5|31925.9|31905.9|31944|31909.2|31925.6|31890.4|30
1643095380000|2022-01-25 07:23:00|31926.3|31906.3|31927.6|31907.6|31928|31908|31925.9|31905.9|22
1643095390000|2022-01-25 07:23:10|31927.4|31907.4|31927.6|31907.6|31928.2|31908.2|31927.1|31907.1|18
1643095400000|2022-01-25 07:23:20|31926.4|31906.4|31926.8|31906.8|31929.1|31909.1|31926.4|31906.4|14
1643095410000|2022-01-25 07:23:30|31922.7|31902.7|31925.9|31905.9|31942.3|31907.2|31922.7|31890.5|19
1643095420000|2022-01-25 07:23:40|31926.6|31906.6|31941.4|31891.4|31941.4|31906.6|31926.6|31890.3|14
1643095430000|2022-01-25 07:23:50|31941.3|31891.3|31924|31904|31941.4|31904.6|31923.6|31891.2|19
1643095440000|2022-01-25 07:24:00|31924.2|31904.2|31922.8|31902.8|31924.3|31904.3|31921.5|31901.5|16
1643095450000|2022-01-25 07:24:10|31922.3|31902.3|31919.9|31899.9|31922.8|31902.8|31919.9|31899.9|19
1643095460000|2022-01-25 07:24:20|31921.7|31901.7|31934.4|31884.4|31936.3|31901.7|31921.7|31883.8|25
1643095470000|2022-01-25 07:24:30|31934.3|31884.3|31934.6|31884.6|31935|31885|31934.2|31884.2|19
1643095480000|2022-01-25 07:24:40|31934.7|31884.7|31934.4|31884.4|31935.1|31885.1|31933.5|31883.5|18
1643095490000|2022-01-25 07:24:50|31934.5|31884.5|31916.1|31896.1|31934.5|31897.7|31916.1|31883.7|12
1643095500000|2022-01-25 07:25:00|31916.6|31896.6|31917.3|31897.3|31920.1|31900.1|31916.3|31896.3|25
1643095510000|2022-01-25 07:25:10|31917.1|31897.1|31918.1|31898.1|31918.5|31898.5|31917.1|31897.1|15
1643095520000|2022-01-25 07:25:20|31917.9|31897.9|31921.2|31901.2|31921.2|31901.2|31917|31897|13
1643095530000|2022-01-25 07:25:30|31920.6|31900.6|31921.2|31901.2|31936.8|31902.3|31920.3|31885.4|27
1643095540000|2022-01-25 07:25:40|31921.3|31901.3|31923|31903|31938|31904.8|31919.6|31887.5|32
1643095550000|2022-01-25 07:25:50|31923.6|31903.6|31940.3|31890.3|31940.3|31904.2|31923.5|31889|21
1643095560000|2022-01-25 07:26:00|31940.1|31890.1|31922.6|31902.6|31940.6|31903.6|31921.7|31887.5|25
1643095570000|2022-01-25 07:26:10|31922.9|31902.9|31940.1|31890.1|31940.4|31907.8|31922.3|31890.1|22
1643095580000|2022-01-25 07:26:20|31940.4|31890.4|31923.8|31903.8|31940.4|31906|31923.5|31889.4|26
1643095590000|2022-01-25 07:26:30|31923.6|31903.6|31922.9|31902.9|31923.7|31903.7|31922.5|31902.5|18
1643095600000|2022-01-25 07:26:40|31923.2|31903.2|31920.4|31900.4|31936.2|31903.3|31919.9|31885.5|20
1643095610000|2022-01-25 07:26:50|31920.8|31900.8|31919.1|31899.1|31920.8|31900.8|31918.7|31898.7|19
1643095620000|2022-01-25 07:27:00|31919.2|31899.2|31933.4|31883.4|31934.1|31899.2|31916.9|31883.2|18
1643095630000|2022-01-25 07:27:10|31933.2|31883.2|31922.2|31902.2|31934|31902.7|31919|31883.2|28
1643095640000|2022-01-25 07:27:20|31922.1|31902.1|31924|31904|31924|31904|31921.8|31901.8|26
1643095650000|2022-01-25 07:27:30|31923.7|31903.7|31924.5|31904.5|31924.5|31904.5|31922.3|31902.3|17
1643095660000|2022-01-25 07:27:40|31924.3|31904.3|31924.8|31904.8|31925.3|31905.3|31924.3|31904.3|18
1643095670000|2022-01-25 07:27:50|31924.7|31904.7|31922.8|31902.8|31924.7|31904.7|31922.8|31902.8|20
1643095680000|2022-01-25 07:28:00|31923|31903|31921.7|31901.7|31923.3|31903.3|31921.6|31901.6|20
1643095690000|2022-01-25 07:28:10|31922.6|31902.6|31922.9|31902.9|31923.1|31903.1|31921.9|31901.9|22
1643095700000|2022-01-25 07:28:20|31923.1|31903.1|31923|31903|31923.8|31903.8|31922.8|31902.8|13
1643095710000|2022-01-25 07:28:30|31922.9|31902.9|31923.2|31903.2|31923.7|31903.7|31921.5|31901.5|13
1643095720000|2022-01-25 07:28:40|31923|31903|31923.8|31903.8|31939|31904.3|31921.8|31888.3|16
1643095730000|2022-01-25 07:28:50|31923.9|31903.9|31922.8|31902.8|31923.9|31903.9|31922.8|31902.8|19
1643095740000|2022-01-25 07:29:00|31923|31903|31924.6|31904.6|31924.8|31904.8|31922.9|31902.9|19
1643095750000|2022-01-25 07:29:10|31924.7|31904.7|31924.9|31904.9|31925.3|31905.3|31924.5|31904.5|19
1643095760000|2022-01-25 07:29:20|31924.7|31904.7|31924.1|31904.1|31925.4|31905.4|31922.1|31902.1|20
1643095770000|2022-01-25 07:29:30|31923.6|31903.6|31919|31899|31923.9|31903.9|31919|31899|14
1643095780000|2022-01-25 07:29:40|31922.2|31902.2|31921.7|31901.7|31923.8|31903.8|31919.9|31899.9|30
1643095790000|2022-01-25 07:29:50|31920.5|31900.5|31924.5|31904.5|31924.5|31904.5|31919.1|31899.1|23
1643095800000|2022-01-25 07:30:00|31924.1|31904.1|31925.1|31905.1|31925.3|31905.3|31922.2|31902.2|24
1643095810000|2022-01-25 07:30:10|31925.3|31905.3|31924|31904|31925.3|31905.3|31924|31904|15
1643095820000|2022-01-25 07:30:20|31924.5|31904.5|31922.4|31902.4|31924.5|31904.5|31922|31902|19
1643095830000|2022-01-25 07:30:30|31922.6|31902.6|31922.7|31902.7|31923.1|31903.1|31921.2|31901.2|24
1643095840000|2022-01-25 07:30:40|31922.6|31902.6|31920.8|31900.8|31924.2|31904.2|31920.5|31900.5|24
1643095850000|2022-01-25 07:30:50|31921.2|31901.2|31921.5|31901.5|31922.6|31902.6|31920.8|31900.8|17
1643095860000|2022-01-25 07:31:00|31921.7|31901.7|31923.1|31903.1|31923.3|31903.3|31921.7|31901.7|16
1643095870000|2022-01-25 07:31:10|31922.6|31902.6|31923.8|31903.8|31924.2|31904.2|31922.5|31902.5|14
1643095880000|2022-01-25 07:31:20|31923.2|31903.2|31924|31904|31924|31904|31922.7|31902.7|21
1643095890000|2022-01-25 07:31:30|31923.9|31903.9|31925.6|31905.6|31926.3|31906.3|31922.4|31902.4|26
1643095900000|2022-01-25 07:31:40|31925.4|31905.4|31925.3|31905.3|31926.3|31906.3|31925.2|31905.2|16
1643095910000|2022-01-25 07:31:50|31925.2|31905.2|31924.9|31904.9|31925.8|31905.8|31924.9|31904.9|18
1643095920000|2022-01-25 07:32:00|31925|31905|31923.5|31903.5|31925.5|31905.5|31923.5|31903.5|17
1643095930000|2022-01-25 07:32:10|31923.6|31903.6|31920|31900|31923.6|31903.6|31920|31900|13
1643095940000|2022-01-25 07:32:20|31920.1|31900.1|31919.9|31899.9|31920.1|31900.1|31919.2|31899.2|15
1643095950000|2022-01-25 07:32:30|31920|31900|31920.5|31900.5|31920.5|31900.5|31918.5|31898.5|14
1643095960000|2022-01-25 07:32:40|31920.7|31900.7|31918.4|31898.4|31920.7|31900.7|31917.1|31897.1|27
1643095970000|2022-01-25 07:32:50|31919.2|31899.2|31919|31899|31919.2|31899.2|31918|31898|18
1643095980000|2022-01-25 07:33:00|31919.1|31899.1|31918.9|31898.9|31919.2|31899.2|31918.7|31898.7|10
1643095990000|2022-01-25 07:33:10|31918.7|31898.7|31919.4|31899.4|31919.5|31899.5|31918.7|31898.7|7
1643096000000|2022-01-25 07:33:20|31919.2|31899.2|31919.2|31899.2|31920|31900|31918.8|31898.8|12
1643096010000|2022-01-25 07:33:30|31919.1|31899.1|31917.1|31897.1|31919.1|31899.1|31916.6|31896.6|15
1643096020000|2022-01-25 07:33:40|31916.8|31896.8|31919.8|31899.8|31920|31900|31916.8|31896.8|23
1643096030000|2022-01-25 07:33:50|31919.7|31899.7|31918.9|31898.9|31920.3|31900.3|31918.9|31898.9|12
1643096040000|2022-01-25 07:34:00|31919.2|31899.2|31918.6|31898.6|31920.2|31900.2|31918|31898|17
1643096050000|2022-01-25 07:34:10|31919|31899|31917.7|31897.7|31919.8|31899.8|31917.4|31897.4|17
1643096060000|2022-01-25 07:34:20|31917.6|31897.6|31918.5|31898.5|31918.8|31898.8|31917.5|31897.5|21
1643096070000|2022-01-25 07:34:30|31918.4|31898.4|31918.3|31898.3|31919.4|31899.4|31918.2|31898.2|16
1643096080000|2022-01-25 07:34:40|31918.2|31898.2|31917.2|31897.2|31918.6|31898.6|31917.1|31897.1|16
1643096090000|2022-01-25 07:34:50|31917.3|31897.3|31920.8|31900.8|31921|31901|31917.2|31897.2|15
1643096100000|2022-01-25 07:35:00|31920.9|31900.9|31919.2|31899.2|31920.9|31900.9|31918.9|31898.9|24
1643096110000|2022-01-25 07:35:10|31919.1|31899.1|31919.3|31899.3|31919.5|31899.5|31918.9|31898.9|12
1643096120000|2022-01-25 07:35:20|31919.2|31899.2|31919.8|31899.8|31920|31900|31918.6|31898.6|15
1643096130000|2022-01-25 07:35:30|31919.6|31899.6|31920.9|31900.9|31921.9|31901.9|31919.4|31899.4|20
1643096140000|2022-01-25 07:35:40|31920.8|31900.8|31921.5|31901.5|31921.8|31901.8|31920.3|31900.3|19
1643096150000|2022-01-25 07:35:50|31921.3|31901.3|31922.7|31902.7|31923.1|31903.1|31920.6|31900.6|16
1643096160000|2022-01-25 07:36:00|31922.9|31902.9|31921.5|31901.5|31923.3|31903.3|31920.8|31900.8|21
1643096170000|2022-01-25 07:36:10|31921.4|31901.4|31920.4|31900.4|31921.4|31901.4|31919.5|31899.5|13
1643096180000|2022-01-25 07:36:20|31920.3|31900.3|31919.5|31899.5|31921.2|31901.2|31919.3|31899.3|19
1643096190000|2022-01-25 07:36:30|31919.6|31899.6|31918.5|31898.5|31919.7|31899.7|31917.7|31897.7|14
1643096200000|2022-01-25 07:36:40|31918.8|31898.8|31919.2|31899.2|31919.3|31899.3|31917.9|31897.9|15
1643096210000|2022-01-25 07:36:50|31919.1|31899.1|31919.2|31899.2|31919.2|31899.2|31918.1|31898.1|12
1643096220000|2022-01-25 07:37:00|31919.3|31899.3|31921.8|31901.8|31922.7|31902.7|31918.9|31898.9|25
1643096230000|2022-01-25 07:37:10|31921.9|31901.9|31921.9|31901.9|31922.2|31902.2|31921.7|31901.7|11
1643096240000|2022-01-25 07:37:20|31921.8|31901.8|31921.7|31901.7|31922|31902|31921.6|31901.6|8
1643096250000|2022-01-25 07:37:30|31922.4|31902.4|31922.9|31902.9|31922.9|31902.9|31921.5|31901.5|11
1643096260000|2022-01-25 07:37:40|31924|31904|31922|31902|31924|31904|31920.4|31900.4|17
1643096270000|2022-01-25 07:37:50|31921.9|31901.9|31921.8|31901.8|31921.9|31901.9|31920.3|31900.3|20
1643096280000|2022-01-25 07:38:00|31921.6|31901.6|31925.7|31905.7|31926.1|31906.1|31920.9|31900.9|24
1643096290000|2022-01-25 07:38:10|31925.9|31905.9|31924.1|31904.1|31926.3|31906.3|31923.6|31903.6|19
1643096300000|2022-01-25 07:38:20|31924.3|31904.3|31924.2|31904.2|31924.3|31904.3|31923.8|31903.8|10
1643096310000|2022-01-25 07:38:30|31924.8|31904.8|31929.5|31909.5|31929.9|31909.9|31924.8|31904.8|29
1643096320000|2022-01-25 07:38:40|31929.4|31909.4|31929.1|31909.1|31929.7|31909.7|31929.1|31909.1|12
1643096330000|2022-01-25 07:38:50|31929.9|31909.9|31930.2|31910.2|31930.3|31910.3|31928.5|31908.5|18
1643096340000|2022-01-25 07:39:00|31930|31910|31931.3|31911.3|31932.1|31912.1|31930|31910|20
1643096350000|2022-01-25 07:39:10|31931.6|31911.6|31931.6|31911.6|31932.7|31912.7|31929.4|31909.4|25
1643096360000|2022-01-25 07:39:20|31931.7|31911.7|31933.7|31913.7|31934.3|31914.3|31930.9|31910.9|15
1643096370000|2022-01-25 07:39:30|31932.8|31912.8|31933.7|31913.7|31934.2|31914.2|31932.7|31912.7|15
1643096380000|2022-01-25 07:39:40|31933.1|31913.1|31937.3|31917.3|31937.3|31917.3|31933.1|31913.1|16
1643096390000|2022-01-25 07:39:50|31936.6|31916.6|31932.4|31912.4|31936.8|31916.8|31932.1|31912.1|29
1643096400000|2022-01-25 07:40:00|31933|31913|31935.7|31915.7|31936.8|31916.8|31932.4|31912.4|21
1643096410000|2022-01-25 07:40:10|31935|31915|31937.2|31917.2|31937.5|31917.5|31935|31915|20
1643096420000|2022-01-25 07:40:20|31937.3|31917.3|31937|31917|31937.7|31917.7|31937|31917|15
1643096430000|2022-01-25 07:40:30|31937.2|31917.2|31936|31916|31937.3|31917.3|31934.6|31914.6|12
1643096440000|2022-01-25 07:40:40|31937.6|31917.6|31937.5|31917.5|31940.8|31920.8|31936.3|31916.3|24
1643096450000|2022-01-25 07:40:50|31939.3|31919.3|31939.1|31919.1|31939.5|31919.5|31938.8|31918.8|15
1643096460000|2022-01-25 07:41:00|31938.5|31918.5|31937.7|31917.7|31939.5|31919.5|31937.4|31917.4|21
1643096470000|2022-01-25 07:41:10|31937.8|31917.8|31936.4|31916.4|31938.2|31918.2|31935.5|31915.5|21
1643096480000|2022-01-25 07:41:20|31936.7|31916.7|31936.6|31916.6|31936.7|31916.7|31936.3|31916.3|7
1643096490000|2022-01-25 07:41:30|31936.8|31916.8|31936.7|31916.7|31937.5|31917.5|31935.5|31915.5|18
1643096500000|2022-01-25 07:41:40|31936.6|31916.6|31936.9|31916.9|31937.6|31917.6|31936.5|31916.5|15
1643096510000|2022-01-25 07:41:50|31937.1|31917.1|31937|31917|31938|31918|31937|31917|12
1643096520000|2022-01-25 07:42:00|31936.9|31916.9|31936.7|31916.7|31937.7|31917.7|31935.5|31915.5|19
1643096530000|2022-01-25 07:42:10|31936.8|31916.8|31936|31916|31937.1|31917.1|31935.8|31915.8|17
1643096540000|2022-01-25 07:42:20|31936.1|31916.1|31936.1|31916.1|31937|31917|31935.2|31915.2|14
1643096550000|2022-01-25 07:42:30|31935.8|31915.8|31937.8|31917.8|31939.6|31919.6|31935.6|31915.6|17
1643096560000|2022-01-25 07:42:40|31939.6|31919.6|31941.9|31921.9|31942.8|31922.8|31939.2|31919.2|22
1643096570000|2022-01-25 07:42:50|31942|31922|31939.1|31919.1|31942|31922|31938.7|31918.7|17
1643096580000|2022-01-25 07:43:00|31939.6|31919.6|31942.1|31922.1|31942.1|31922.1|31939|31919|13
1643096590000|2022-01-25 07:43:10|31941.6|31921.6|31942.1|31922.1|31942.2|31922.2|31939.8|31919.8|15
1643096600000|2022-01-25 07:43:20|31941.7|31921.7|31941.7|31921.7|31943.2|31923.2|31939.9|31919.9|19
1643096610000|2022-01-25 07:43:30|31941.6|31921.6|31941.8|31921.8|31942.3|31922.3|31941.1|31921.1|15
1643096620000|2022-01-25 07:43:40|31941.5|31921.5|31941.4|31921.4|31942.4|31922.4|31937.8|31917.8|18
1643096630000|2022-01-25 07:43:50|31940.3|31920.3|31941.2|31921.2|31941.5|31921.5|31938.7|31918.7|25
1643096640000|2022-01-25 07:44:00|31943.3|31923.3|31943.2|31923.2|31944.9|31924.9|31942.7|31922.7|24
1643096650000|2022-01-25 07:44:10|31944.7|31924.7|31940|31920|31944.7|31924.7|31940|31920|16
1643096660000|2022-01-25 07:44:20|31941.3|31921.3|31939.5|31919.5|31941.3|31921.3|31939.5|31919.5|19
1643096670000|2022-01-25 07:44:30|31939.3|31919.3|31939.6|31919.6|31940.4|31920.4|31938.5|31918.5|18
1643096680000|2022-01-25 07:44:40|31939.7|31919.7|31938.8|31918.8|31940.1|31920.1|31938.7|31918.7|18
1643096690000|2022-01-25 07:44:50|31938.9|31918.9|31937.7|31917.7|31938.9|31918.9|31936|31916|17
1643096700000|2022-01-25 07:45:00|31939|31919|31939.4|31919.4|31940.3|31920.3|31938.1|31918.1|21
1643096710000|2022-01-25 07:45:10|31939.3|31919.3|31939.8|31919.8|31940.4|31920.4|31938.7|31918.7|15
1643096720000|2022-01-25 07:45:20|31940|31920|31939.9|31919.9|31940|31920|31939.4|31919.4|12
1643096730000|2022-01-25 07:45:30|31939.5|31919.5|31939.3|31919.3|31940.4|31920.4|31938|31918|22
1643096740000|2022-01-25 07:45:40|31937.1|31917.1|31939.6|31919.6|31940.1|31920.1|31937|31917|27
1643096750000|2022-01-25 07:45:50|31939.4|31919.4|31940.6|31920.6|31941.9|31921.9|31938.1|31918.1|30
1643096760000|2022-01-25 07:46:00|31940.2|31920.2|31939.9|31919.9|31941.1|31921.1|31939.9|31919.9|22
1643096770000|2022-01-25 07:46:10|31939.8|31919.8|31939.2|31919.2|31939.8|31919.8|31938.8|31918.8|13
1643096780000|2022-01-25 07:46:20|31939.1|31919.1|31938.6|31918.6|31942|31922|31938.6|31918.6|22
1643096790000|2022-01-25 07:46:30|31940.3|31920.3|31939.7|31919.7|31940.3|31920.3|31935.9|31915.9|24
1643096800000|2022-01-25 07:46:40|31939.9|31919.9|31938.1|31918.1|31940.1|31920.1|31937.7|31917.7|20
1643096810000|2022-01-25 07:46:50|31937.8|31917.8|31939.3|31919.3|31941.2|31921.2|31937.8|31917.8|25
1643096820000|2022-01-25 07:47:00|31939.4|31919.4|31939.5|31919.5|31940.7|31920.7|31937.9|31917.9|26
1643096830000|2022-01-25 07:47:10|31939.6|31919.6|31940.1|31920.1|31940.1|31920.1|31938.7|31918.7|14
1643096840000|2022-01-25 07:47:20|31939.8|31919.8|31943.6|31923.6|31944|31924|31939.6|31919.6|26
1643096850000|2022-01-25 07:47:30|31944|31924|31943.8|31923.8|31944.2|31924.2|31941.2|31921.2|16
1643096860000|2022-01-25 07:47:40|31943.5|31923.5|31945.3|31925.3|31945.3|31925.3|31943.2|31923.2|18
1643096870000|2022-01-25 07:47:50|31945.2|31925.2|31944.6|31924.6|31945.7|31925.7|31944.6|31924.6|11
1643096880000|2022-01-25 07:48:00|31944.5|31924.5|31945.1|31925.1|31945.9|31925.9|31943.7|31923.7|13
1643096890000|2022-01-25 07:48:10|31945|31925|31942.7|31922.7|31947.2|31927.2|31942.7|31922.7|24
1643096900000|2022-01-25 07:48:20|31944|31924|31943.1|31923.1|31945.8|31925.8|31942|31922|19
1643096910000|2022-01-25 07:48:30|31942.1|31922.1|31944.1|31924.1|31944.1|31924.1|31940.4|31920.4|14
1643096920000|2022-01-25 07:48:40|31944|31924|31945.6|31925.6|31945.9|31925.9|31942.2|31922.2|18
1643096930000|2022-01-25 07:48:50|31945|31925|31946.6|31926.6|31962.6|31927.5|31939.3|31910.5|18
1643096940000|2022-01-25 07:49:00|31947.5|31927.5|31946|31926|31947.5|31927.5|31945.2|31925.2|17
1643096950000|2022-01-25 07:49:10|31945.3|31925.3|31944.3|31924.3|31945.3|31925.3|31942.9|31922.9|19
1643096960000|2022-01-25 07:49:20|31944.4|31924.4|31944.4|31924.4|31944.6|31924.6|31943.6|31923.6|9
1643096970000|2022-01-25 07:49:30|31944.9|31924.9|31944.7|31924.7|31945|31925|31944|31924|13
1643096980000|2022-01-25 07:49:40|31943.2|31923.2|31943.8|31923.8|31944.2|31924.2|31941.2|31921.2|13
1643096990000|2022-01-25 07:49:50|31943.6|31923.6|31947.4|31927.4|31960.5|31928|31943.3|31910.5|22
1643097000000|2022-01-25 07:50:00|31947.9|31927.9|31949.8|31929.8|31951.6|31931.6|31947.3|31927.3|20
1643097010000|2022-01-25 07:50:10|31950.1|31930.1|31951.9|31931.9|31951.9|31931.9|31949.8|31929.8|12
1643097020000|2022-01-25 07:50:20|31949.6|31929.6|31951.6|31931.6|31952.1|31932.1|31949.5|31929.5|14
1643097030000|2022-01-25 07:50:30|31952.1|31932.1|31952.8|31932.8|31953.4|31933.4|31952.1|31932.1|16
1643097040000|2022-01-25 07:50:40|31952.7|31932.7|31957.5|31937.5|31959.2|31939.2|31951.6|31931.6|16
1643097050000|2022-01-25 07:50:50|31957.7|31937.7|31956.4|31936.4|31957.9|31937.9|31956|31936|19
1643097060000|2022-01-25 07:51:00|31956.5|31936.5|31958.4|31938.4|31958.5|31938.5|31955.3|31935.3|19
1643097070000|2022-01-25 07:51:10|31958.8|31938.8|31958.4|31938.4|31959|31939|31958|31938|15
1643097080000|2022-01-25 07:51:20|31958.2|31938.2|31957.6|31937.6|31958.2|31938.2|31957.4|31937.4|14
1643097090000|2022-01-25 07:51:30|31957.7|31937.7|31958.9|31938.9|31959.2|31939.2|31957.5|31937.5|21
1643097100000|2022-01-25 07:51:40|31959|31939|31958.6|31938.6|31959.3|31939.3|31958.6|31938.6|9
1643097110000|2022-01-25 07:51:50|31958.5|31938.5|31958.1|31938.1|31959.2|31939.2|31957|31937|23
1643097120000|2022-01-25 07:52:00|31957.7|31937.7|31958.4|31938.4|31958.7|31938.7|31956.5|31936.5|16
1643097130000|2022-01-25 07:52:10|31959.2|31939.2|31957.7|31937.7|31959.2|31939.2|31956.9|31936.9|16
1643097140000|2022-01-25 07:52:20|31957.1|31937.1|31958.6|31938.6|31958.9|31938.9|31957.1|31937.1|15
1643097150000|2022-01-25 07:52:30|31958.8|31938.8|31958.1|31938.1|31958.9|31938.9|31957.5|31937.5|18
1643097160000|2022-01-25 07:52:40|31957.9|31937.9|31957.3|31937.3|31958|31938|31956.7|31936.7|13
1643097170000|2022-01-25 07:52:50|31957.1|31937.1|31957.8|31937.8|31958.2|31938.2|31957.1|31937.1|12
1643097180000|2022-01-25 07:53:00|31957.7|31937.7|31954.9|31934.9|31957.7|31937.7|31954.3|31934.3|29
1643097190000|2022-01-25 07:53:10|31954.8|31934.8|31953.3|31933.3|31955.7|31935.7|31953.3|31933.3|15
1643097200000|2022-01-25 07:53:20|31953.9|31933.9|31956.7|31936.7|31956.7|31936.7|31953.5|31933.5|18
1643097210000|2022-01-25 07:53:30|31956.5|31936.5|31954.6|31934.6|31958.1|31938.1|31953.9|31933.9|18
1643097220000|2022-01-25 07:53:40|31954.1|31934.1|31953.4|31933.4|31954.3|31934.3|31952|31932|15
1643097230000|2022-01-25 07:53:50|31953.5|31933.5|31954.6|31934.6|31955|31935|31951.7|31931.7|26
1643097240000|2022-01-25 07:54:00|31954.2|31934.2|31954.7|31934.7|31955.6|31935.6|31953.5|31933.5|19
1643097250000|2022-01-25 07:54:10|31954.6|31934.6|31952.8|31932.8|31955.4|31935.4|31951.9|31931.9|19
1643097260000|2022-01-25 07:54:20|31953.8|31933.8|31953.7|31933.7|31953.8|31933.8|31952.7|31932.7|12
1643097270000|2022-01-25 07:54:30|31952.3|31932.3|31952.7|31932.7|31953.1|31933.1|31950.5|31930.5|13
1643097280000|2022-01-25 07:54:40|31951|31931|31949.2|31929.2|31952.2|31932.2|31948.5|31928.5|26
1643097290000|2022-01-25 07:54:50|31949.5|31929.5|31950.8|31930.8|31952.3|31932.3|31948.9|31928.9|19
1643097300000|2022-01-25 07:55:00|31951|31931|31951.3|31931.3|31955.4|31935.4|31951|31931|20
1643097310000|2022-01-25 07:55:10|31951.9|31931.9|31955.4|31935.4|31958.7|31938.7|31951.9|31931.9|17
1643097320000|2022-01-25 07:55:20|31956.2|31936.2|31960.2|31940.2|31960.2|31940.2|31955|31935|25
1643097330000|2022-01-25 07:55:30|31959.8|31939.8|31958.8|31938.8|31959.8|31939.8|31958.1|31938.1|21
1643097340000|2022-01-25 07:55:40|31958.6|31938.6|31959.7|31939.7|31960.1|31940.1|31958.6|31938.6|19
1643097350000|2022-01-25 07:55:50|31959.9|31939.9|31960.9|31940.9|31961.2|31941.2|31959|31939|22
1643097360000|2022-01-25 07:56:00|31959.8|31939.8|31959.4|31939.4|31961.1|31941.1|31959.4|31939.4|19
1643097370000|2022-01-25 07:56:10|31960.3|31940.3|31960.3|31940.3|31961|31941|31959.6|31939.6|22
1643097380000|2022-01-25 07:56:20|31960.7|31940.7|31961.9|31941.9|31961.9|31941.9|31960.6|31940.6|15
1643097390000|2022-01-25 07:56:30|31960.7|31940.7|31962.4|31942.4|31962.4|31942.4|31960.4|31940.4|17
1643097400000|2022-01-25 07:56:40|31962.7|31942.7|31961.2|31941.2|31963.3|31943.3|31960.6|31940.6|20
1643097410000|2022-01-25 07:56:50|31960.6|31940.6|31961|31941|31962.9|31942.9|31958.3|31938.3|29
1643097420000|2022-01-25 07:57:00|31959.1|31939.1|31962.2|31942.2|31963.7|31943.7|31959.1|31939.1|26
1643097430000|2022-01-25 07:57:10|31962.3|31942.3|31961.6|31941.6|31964.1|31944.1|31961.1|31941.1|23
1643097440000|2022-01-25 07:57:20|31962.3|31942.3|31964.5|31944.5|31964.5|31944.5|31960.5|31940.5|23
1643097450000|2022-01-25 07:57:30|31964.6|31944.6|31961.1|31941.1|31965.4|31945.4|31961.1|31941.1|30
1643097460000|2022-01-25 07:57:40|31961.8|31941.8|31964.6|31944.6|31964.6|31944.6|31961.1|31941.1|25
1643097470000|2022-01-25 07:57:50|31964|31944|31962.1|31942.1|31964|31944|31961|31941|23
1643097480000|2022-01-25 07:58:00|31962.4|31942.4|31962.3|31942.3|31975|31942.6|31958.8|31921.9|26
1643097490000|2022-01-25 07:58:10|31957.9|31937.9|31960.1|31940.1|31961.1|31941.1|31956.2|31936.2|30
1643097500000|2022-01-25 07:58:20|31959.6|31939.6|31960.9|31940.9|31961|31941|31959.5|31939.5|23
1643097510000|2022-01-25 07:58:30|31959.3|31939.3|31960.8|31940.8|31961.5|31941.5|31958.7|31938.7|19
1643097520000|2022-01-25 07:58:40|31960.9|31940.9|31962|31942|31963.7|31943.7|31958.9|31938.9|23
1643097530000|2022-01-25 07:58:50|31961.8|31941.8|31962.5|31942.5|31962.7|31942.7|31961.3|31941.3|16
1643097540000|2022-01-25 07:59:00|31962.7|31942.7|31962.1|31942.1|31963.1|31943.1|31960.5|31940.5|19
1643097550000|2022-01-25 07:59:10|31961.9|31941.9|31966|31946|31968.8|31948.8|31961.7|31941.7|31
1643097560000|2022-01-25 07:59:20|31967|31947|31966.2|31946.2|31967.6|31947.6|31965.7|31945.7|25
1643097570000|2022-01-25 07:59:30|31965.9|31945.9|31966.8|31946.8|31967.9|31947.9|31965.9|31945.9|25
1643097580000|2022-01-25 07:59:40|31968.6|31948.6|31968.4|31948.4|31968.8|31948.8|31967.2|31947.2|19
1643097590000|2022-01-25 07:59:50|31967.6|31947.6|31966.9|31946.9|31967.6|31947.6|31965.4|31945.4|21
1643097600000|2022-01-25 08:00:00|31966.6|31946.6|31964.4|31944.4|31967.3|31947.3|31963.8|31943.8|25
1643097610000|2022-01-25 08:00:10|31965|31945|31965.2|31945.2|31966.3|31946.3|31964.3|31944.3|19
1643097620000|2022-01-25 08:00:20|31965.5|31945.5|31965.8|31945.8|31966.8|31946.8|31964|31944|22
1643097630000|2022-01-25 08:00:30|31966.3|31946.3|31967.3|31947.3|31982.1|31947.6|31964.7|31929.1|22
1643097640000|2022-01-25 08:00:40|31967.4|31947.4|31966|31946|31967.9|31947.9|31963|31943|24
1643097650000|2022-01-25 08:00:50|31965.5|31945.5|31963.6|31943.6|31965.5|31945.5|31961.7|31941.7|23
1643097660000|2022-01-25 08:01:00|31963.9|31943.9|31964|31944|31964.2|31944.2|31963.1|31943.1|17
1643097670000|2022-01-25 08:01:10|31964.1|31944.1|31965.5|31945.5|31968.7|31948.7|31963.7|31943.7|24
1643097680000|2022-01-25 08:01:20|31966.6|31946.6|31962.9|31942.9|31966.8|31946.8|31961.4|31941.4|25
1643097690000|2022-01-25 08:01:30|31962.5|31942.5|31961.1|31941.1|31963.6|31943.6|31959.1|31939.1|25
1643097700000|2022-01-25 08:01:40|31961.7|31941.7|31961.3|31941.3|31961.7|31941.7|31956.8|31936.8|21
1643097710000|2022-01-25 08:01:50|31961.5|31941.5|31956.2|31936.2|31961.5|31941.5|31956.2|31936.2|19
1643097720000|2022-01-25 08:02:00|31956.3|31936.3|31955.8|31935.8|31958.4|31938.4|31955.3|31935.3|25
1643097730000|2022-01-25 08:02:10|31954.7|31934.7|31956.1|31936.1|31956.3|31936.3|31954.4|31934.4|21
1643097740000|2022-01-25 08:02:20|31955.9|31935.9|31956.8|31936.8|31957.6|31937.6|31955.8|31935.8|22
1643097750000|2022-01-25 08:02:30|31956.9|31936.9|31957.7|31937.7|31958.4|31938.4|31956|31936|28
1643097760000|2022-01-25 08:02:40|31957.8|31937.8|31960.3|31940.3|31961.5|31941.5|31957.8|31937.8|23
1643097770000|2022-01-25 08:02:50|31960|31940|31958.9|31938.9|31960.3|31940.3|31958.1|31938.1|24
1643097780000|2022-01-25 08:03:00|31958|31938|31958.6|31938.6|31961.4|31941.4|31958|31938|21
1643097790000|2022-01-25 08:03:10|31958.8|31938.8|31960.5|31940.5|31961|31941|31958.1|31938.1|17
1643097800000|2022-01-25 08:03:20|31960.3|31940.3|31960.5|31940.5|31962.2|31942.2|31959.3|31939.3|17
1643097810000|2022-01-25 08:03:30|31961.4|31941.4|31957.9|31937.9|31961.4|31941.4|31957.7|31937.7|21
1643097820000|2022-01-25 08:03:40|31957.4|31937.4|31958.9|31938.9|31959.1|31939.1|31957.2|31937.2|20
1643097830000|2022-01-25 08:03:50|31960.3|31940.3|31957.7|31937.7|31960.3|31940.3|31957.5|31937.5|14
1643097840000|2022-01-25 08:04:00|31956.8|31936.8|31955.9|31935.9|31957.4|31937.4|31955.7|31935.7|18
1643097850000|2022-01-25 08:04:10|31955.8|31935.8|31957.1|31937.1|31957.4|31937.4|31955.4|31935.4|16
1643097860000|2022-01-25 08:04:20|31956.4|31936.4|31956.2|31936.2|31957.4|31937.4|31956|31936|15
1643097870000|2022-01-25 08:04:30|31956.5|31936.5|31955.2|31935.2|31957.5|31937.5|31954.3|31934.3|20
1643097880000|2022-01-25 08:04:40|31955.4|31935.4|31954.1|31934.1|31957.5|31937.5|31954.1|31934.1|19
1643097890000|2022-01-25 08:04:50|31953.4|31933.4|31954.3|31934.3|31954.3|31934.3|31953.3|31933.3|15
1643097900000|2022-01-25 08:05:00|31954|31934|31959.9|31939.9|31959.9|31939.9|31953|31933|16
1643097910000|2022-01-25 08:05:10|31959|31939|31953.5|31933.5|31973.9|31939.5|31951.7|31920.7|27
1643097920000|2022-01-25 08:05:20|31952.7|31932.7|31953.4|31933.4|31953.8|31933.8|31951.7|31931.7|22
1643097930000|2022-01-25 08:05:30|31954.6|31934.6|31954.6|31934.6|31956.4|31936.4|31951.6|31931.6|24
1643097940000|2022-01-25 08:05:40|31954.7|31934.7|31956|31936|31956.9|31936.9|31952.9|31932.9|23
1643097950000|2022-01-25 08:05:50|31955.7|31935.7|31969.5|31919.5|31969.9|31936.2|31953.1|31917.3|23
1643097960000|2022-01-25 08:06:00|31953.6|31933.6|31956.8|31936.8|31972.8|31937.1|31951.5|31921.4|25
1643097970000|2022-01-25 08:06:10|31956.4|31936.4|31953.5|31933.5|31968.9|31936.9|31951|31918.3|24
1643097980000|2022-01-25 08:06:20|31953.3|31933.3|31953.9|31933.9|31956.5|31936.5|31952.7|31932.7|26
1643097990000|2022-01-25 08:06:30|31953.8|31933.8|31954.7|31934.7|31969.9|31935.2|31951.5|31919.2|19
1643098000000|2022-01-25 08:06:40|31954.6|31934.6|31968.8|31918.8|31968.8|31934.9|31952.2|31918.8|27
1643098010000|2022-01-25 08:06:50|31968.9|31918.9|31956.4|31936.4|31968.9|31936.8|31953.9|31918.9|29
1643098020000|2022-01-25 08:07:00|31956.8|31936.8|31951.3|31931.3|31956.8|31936.8|31948.8|31928.8|29
1643098030000|2022-01-25 08:07:10|31949.3|31929.3|31946|31926|31950.8|31930.8|31946|31926|27
1643098040000|2022-01-25 08:07:20|31945.8|31925.8|31946.9|31926.9|31947.9|31927.9|31945.8|31925.8|18
1643098050000|2022-01-25 08:07:30|31946.7|31926.7|31947.7|31927.7|31950.9|31930.9|31946.7|31926.7|24
1643098060000|2022-01-25 08:07:40|31947.9|31927.9|31945.6|31925.6|31948|31928|31944.9|31924.9|23
1643098070000|2022-01-25 08:07:50|31945.5|31925.5|31948.4|31928.4|31949.1|31929.1|31945.4|31925.4|19
1643098080000|2022-01-25 08:08:00|31948.7|31928.7|31946.6|31926.6|31949|31929|31946.6|31926.6|19
1643098090000|2022-01-25 08:08:10|31946.7|31926.7|31949.5|31929.5|31950.1|31930.1|31946.5|31926.5|23
1643098100000|2022-01-25 08:08:20|31949.8|31929.8|31950.5|31930.5|31950.8|31930.8|31949.4|31929.4|19
1643098110000|2022-01-25 08:08:30|31950.1|31930.1|31951|31931|31951.8|31931.8|31949.5|31929.5|24
1643098120000|2022-01-25 08:08:40|31950.7|31930.7|31950.7|31930.7|31954.2|31934.2|31950.5|31930.5|29
1643098130000|2022-01-25 08:08:50|31950.5|31930.5|31949.3|31929.3|31950.7|31930.7|31947.8|31927.8|27
1643098140000|2022-01-25 08:09:00|31949.6|31929.6|31950.5|31930.5|31950.6|31930.6|31948.6|31928.6|29
1643098150000|2022-01-25 08:09:10|31950.7|31930.7|31952.8|31932.8|31957.2|31937.2|31949.7|31929.7|25
1643098160000|2022-01-25 08:09:20|31952.4|31932.4|31952|31932|31954.6|31934.6|31952|31932|25
1643098170000|2022-01-25 08:09:30|31952.1|31932.1|31968.7|31948.7|31985.8|31950.9|31946.7|31926.7|28
1643098180000|2022-01-25 08:09:40|31970.4|31950.4|31969.2|31949.2|31984.9|31952.3|31968.1|31933.9|25
1643098190000|2022-01-25 08:09:50|31969.3|31949.3|31966.6|31946.6|31969.3|31949.3|31966.6|31946.6|19
1643098200000|2022-01-25 08:10:00|31966.8|31946.8|31963.7|31943.7|31966.8|31946.8|31963.6|31943.6|31
1643098210000|2022-01-25 08:10:10|31963.8|31943.8|31964.2|31944.2|31965.1|31945.1|31963|31943|28
1643098220000|2022-01-25 08:10:20|31964.4|31944.4|31964.8|31944.8|31964.9|31944.9|31964.2|31944.2|16
1643098230000|2022-01-25 08:10:30|31964.9|31944.9|31968.1|31948.1|31968.8|31948.8|31964.8|31944.8|26
1643098240000|2022-01-25 08:10:40|31967.8|31947.8|31963.8|31943.8|31968.4|31948.4|31963.6|31943.6|22
1643098250000|2022-01-25 08:10:50|31963.6|31943.6|31963.4|31943.4|31964.3|31944.3|31962.7|31942.7|26
1643098260000|2022-01-25 08:11:00|31963.3|31943.3|31961.2|31941.2|31963.3|31943.3|31961.2|31941.2|18
1643098270000|2022-01-25 08:11:10|31960.3|31940.3|31957.9|31937.9|31960.3|31940.3|31957.7|31937.7|34
1643098280000|2022-01-25 08:11:20|31958.1|31938.1|31965.1|31945.1|31965.1|31945.1|31958|31938|19
1643098290000|2022-01-25 08:11:30|31963.9|31943.9|31963.5|31943.5|31980.8|31945.3|31963.5|31929.6|21
1643098300000|2022-01-25 08:11:40|31963.8|31943.8|31964.5|31944.5|31966.7|31946.7|31963.6|31943.6|30
1643098310000|2022-01-25 08:11:50|31965.4|31945.4|31963.5|31943.5|31965.6|31945.6|31962.3|31942.3|20
1643098320000|2022-01-25 08:12:00|31963.3|31943.3|31961.2|31941.2|31963.6|31943.6|31961.1|31941.1|15
1643098330000|2022-01-25 08:12:10|31961.9|31941.9|31961.3|31941.3|31961.9|31941.9|31958.8|31938.8|21
1643098340000|2022-01-25 08:12:20|31961.2|31941.2|31962.1|31942.1|31962.1|31942.1|31960.1|31940.1|20
1643098350000|2022-01-25 08:12:30|31962.2|31942.2|31964.2|31944.2|31965.9|31945.9|31961.5|31941.5|18
1643098360000|2022-01-25 08:12:40|31965.6|31945.6|31963.4|31943.4|31965.6|31945.6|31962.8|31942.8|26
1643098370000|2022-01-25 08:12:50|31963.1|31943.1|31963.2|31943.2|31965.1|31945.1|31962.9|31942.9|17
1643098380000|2022-01-25 08:13:00|31963|31943|31963|31943|31963.9|31943.9|31962.7|31942.7|11
1643098390000|2022-01-25 08:13:10|31963.7|31943.7|31963.6|31943.6|31964.2|31944.2|31963.4|31943.4|24
1643098400000|2022-01-25 08:13:20|31963.9|31943.9|31964.4|31944.4|31965.1|31945.1|31963.4|31943.4|24
1643098410000|2022-01-25 08:13:30|31963.4|31943.4|31964.3|31944.3|31965.5|31945.5|31963.3|31943.3|26
1643098420000|2022-01-25 08:13:40|31964.4|31944.4|31965.2|31945.2|31965.5|31945.5|31963.8|31943.8|23
1643098430000|2022-01-25 08:13:50|31965.1|31945.1|31964.9|31944.9|31966.2|31946.2|31962.2|31942.2|24
1643098440000|2022-01-25 08:14:00|31964.7|31944.7|31964.2|31944.2|31967.2|31947.2|31964.1|31944.1|25
1643098450000|2022-01-25 08:14:10|31964.7|31944.7|31964.4|31944.4|31965|31945|31960.4|31940.4|22
1643098460000|2022-01-25 08:14:20|31964.1|31944.1|31964.9|31944.9|31965.4|31945.4|31962.7|31942.7|21
1643098470000|2022-01-25 08:14:30|31965.2|31945.2|31964.5|31944.5|31965.2|31945.2|31964.4|31944.4|14
1643098480000|2022-01-25 08:14:40|31964.2|31944.2|31964.5|31944.5|31968.3|31948.3|31963.7|31943.7|25
1643098490000|2022-01-25 08:14:50|31965.1|31945.1|31966.7|31946.7|31967|31947|31964.1|31944.1|27
1643098500000|2022-01-25 08:15:00|31966.2|31946.2|31967.9|31947.9|31968.8|31948.8|31962.7|31942.7|28
1643098510000|2022-01-25 08:15:10|31968|31948|31967.8|31947.8|31968.7|31948.7|31965.5|31945.5|21
1643098520000|2022-01-25 08:15:20|31967.6|31947.6|31964.7|31944.7|31968|31948|31963.1|31943.1|27
1643098530000|2022-01-25 08:15:30|31963.8|31943.8|31966.7|31946.7|31968.6|31948.6|31963.8|31943.8|31
1643098540000|2022-01-25 08:15:40|31966.6|31946.6|31967.9|31947.9|31967.9|31947.9|31966.4|31946.4|23
1643098550000|2022-01-25 08:15:50|31967.8|31947.8|31968.9|31948.9|31968.9|31948.9|31967|31947|17
1643098560000|2022-01-25 08:16:00|31969.2|31949.2|31969.2|31949.2|31970.8|31950.8|31968.8|31948.8|23
1643098570000|2022-01-25 08:16:10|31968.9|31948.9|31967.3|31947.3|31969.4|31949.4|31967.1|31947.1|19
1643098580000|2022-01-25 08:16:20|31967.4|31947.4|31970.3|31950.3|31970.3|31950.3|31966.2|31946.2|20
1643098590000|2022-01-25 08:16:30|31971.1|31951.1|31969.9|31949.9|31971.3|31951.3|31969.9|31949.9|16
1643098600000|2022-01-25 08:16:40|31969.8|31949.8|31971.5|31951.5|31972.6|31952.6|31969.7|31949.7|15
1643098610000|2022-01-25 08:16:50|31971.6|31951.6|31969.1|31949.1|31972.2|31952.2|31969|31949|20
1643098620000|2022-01-25 08:17:00|31969.3|31949.3|31969.7|31949.7|31969.8|31949.8|31969.3|31949.3|14
1643098630000|2022-01-25 08:17:10|31969.8|31949.8|31969.7|31949.7|31971|31951|31968.8|31948.8|21
1643098640000|2022-01-25 08:17:20|31969.3|31949.3|31966.3|31946.3|31969.3|31949.3|31966.3|31946.3|22
1643098650000|2022-01-25 08:17:30|31966.2|31946.2|31965.3|31945.3|31967.3|31947.3|31965|31945|24
1643098660000|2022-01-25 08:17:40|31966.2|31946.2|31961.9|31941.9|31966.7|31946.7|31961.1|31941.1|21
1643098670000|2022-01-25 08:17:50|31961.7|31941.7|31962.4|31942.4|31963.4|31943.4|31960.6|31940.6|22
1643098680000|2022-01-25 08:18:00|31962.6|31942.6|31964.2|31944.2|31965.1|31945.1|31961.5|31941.5|22
1643098690000|2022-01-25 08:18:10|31963.9|31943.9|31965.7|31945.7|31966.2|31946.2|31963.9|31943.9|25
1643098700000|2022-01-25 08:18:20|31965.6|31945.6|31966.2|31946.2|31967|31947|31964.7|31944.7|23
1643098710000|2022-01-25 08:18:30|31966.8|31946.8|31966.4|31946.4|31967.2|31947.2|31966.2|31946.2|10
1643098720000|2022-01-25 08:18:40|31966.6|31946.6|31965.8|31945.8|31967.3|31947.3|31964|31944|22
1643098730000|2022-01-25 08:18:50|31964.6|31944.6|31970|31950|31981.4|31950|31964.5|31931.4|25
1643098740000|2022-01-25 08:19:00|31969.9|31949.9|31966.3|31946.3|31970.8|31950.8|31966.1|31946.1|26
1643098750000|2022-01-25 08:19:10|31964.4|31944.4|31965.7|31945.7|31978.3|31946.2|31963.7|31928.3|15
1643098760000|2022-01-25 08:19:20|31964.1|31944.1|31965.8|31945.8|31965.9|31945.9|31964.1|31944.1|15
1643098770000|2022-01-25 08:19:30|31966|31946|31964.5|31944.5|31966|31946|31963.4|31943.4|18
1643098780000|2022-01-25 08:19:40|31964.2|31944.2|31964.1|31944.1|31964.5|31944.5|31963.7|31943.7|17
1643098790000|2022-01-25 08:19:50|31964.2|31944.2|31965.9|31945.9|31967|31947|31964.1|31944.1|22
1643098800000|2022-01-25 08:20:00|31965.7|31945.7|31966.7|31946.7|31967.2|31947.2|31965.7|31945.7|26
1643098810000|2022-01-25 08:20:10|31966.6|31946.6|31965.6|31945.6|31966.7|31946.7|31965.3|31945.3|14
1643098820000|2022-01-25 08:20:20|31964.7|31944.7|31976.1|31926.1|31976.5|31945.5|31961.7|31925.9|29
1643098830000|2022-01-25 08:20:30|31975.8|31925.8|31961|31941|31976.9|31942.3|31961|31925.7|24
1643098840000|2022-01-25 08:20:40|31961.3|31941.3|31959.8|31939.8|31961.4|31941.4|31959.6|31939.6|25
1643098850000|2022-01-25 08:20:50|31959.5|31939.5|31957.1|31937.1|31960.7|31940.7|31956.8|31936.8|31
1643098860000|2022-01-25 08:21:00|31958|31938|31960|31940|31961.1|31941.1|31958|31938|23
1643098870000|2022-01-25 08:21:10|31960.1|31940.1|31959.8|31939.8|31960.1|31940.1|31956|31936|31
1643098880000|2022-01-25 08:21:20|31961.1|31941.1|31956.9|31936.9|31961.1|31941.1|31956.4|31936.4|19
1643098890000|2022-01-25 08:21:30|31956.8|31936.8|31957.4|31937.4|31957.4|31937.4|31956.5|31936.5|17
1643098900000|2022-01-25 08:21:40|31956.7|31936.7|31956|31936|31960|31940|31952.3|31932.3|20
1643098910000|2022-01-25 08:21:50|31955.8|31935.8|31955.3|31935.3|31955.8|31935.8|31954.1|31934.1|16
1643098920000|2022-01-25 08:22:00|31954.2|31934.2|31950.6|31930.6|31954.8|31934.8|31950|31930|31
1643098930000|2022-01-25 08:22:10|31950.7|31930.7|31947.4|31927.4|31962|31930.7|31944.8|31912|34
1643098940000|2022-01-25 08:22:20|31947.3|31927.3|31951.4|31931.4|31952|31932|31947.3|31927.3|27
1643098950000|2022-01-25 08:22:30|31951.5|31931.5|31949.9|31929.9|31951.8|31931.8|31949.9|31929.9|29
1643098960000|2022-01-25 08:22:40|31952.8|31932.8|31968.5|31918.5|31968.5|31938.7|31951.9|31918.2|27
1643098970000|2022-01-25 08:22:50|31969.4|31919.4|31952.9|31932.9|31969.4|31933.7|31950.8|31919.4|23
1643098980000|2022-01-25 08:23:00|31952.8|31932.8|31955.5|31935.5|31970.5|31935.9|31952.6|31920|19
1643098990000|2022-01-25 08:23:10|31955.7|31935.7|31956.7|31936.7|31956.8|31936.8|31954|31934|26
1643099000000|2022-01-25 08:23:20|31956.6|31936.6|31957.2|31937.2|31958.9|31938.9|31956.6|31936.6|19
1643099010000|2022-01-25 08:23:30|31957.1|31937.1|31961.9|31941.9|31963.6|31943.6|31957|31937|25
1643099020000|2022-01-25 08:23:40|31961.8|31941.8|31958.9|31938.9|31962.9|31942.9|31957.8|31937.8|17
1643099030000|2022-01-25 08:23:50|31958.8|31938.8|31961.4|31941.4|31961.9|31941.9|31957.3|31937.3|18
1643099040000|2022-01-25 08:24:00|31961|31941|31957.4|31937.4|31961|31941|31956.7|31936.7|23
1643099050000|2022-01-25 08:24:10|31957.3|31937.3|31959.9|31939.9|31960.7|31940.7|31956.3|31936.3|24
1643099060000|2022-01-25 08:24:20|31960.1|31940.1|31961.7|31941.7|31961.8|31941.8|31960.1|31940.1|18
1643099070000|2022-01-25 08:24:30|31962|31942|31961.5|31941.5|31963|31943|31959.8|31939.8|24
1643099080000|2022-01-25 08:24:40|31961.1|31941.1|31962.5|31942.5|31963.8|31943.8|31961.1|31941.1|19
1643099090000|2022-01-25 08:24:50|31962.9|31942.9|31962.8|31942.8|31963.8|31943.8|31962.8|31942.8|21
1643099100000|2022-01-25 08:25:00|31962.9|31942.9|31963.2|31943.2|31965|31945|31961.1|31941.1|23
1643099110000|2022-01-25 08:25:10|31963.5|31943.5|31962.1|31942.1|31964|31944|31962.1|31942.1|7
1643099120000|2022-01-25 08:25:20|31962.2|31942.2|31964.5|31944.5|31964.8|31944.8|31962.2|31942.2|18
1643099130000|2022-01-25 08:25:30|31964.4|31944.4|31968.4|31948.4|31969.6|31949.6|31963.5|31943.5|25
1643099140000|2022-01-25 08:25:40|31968.5|31948.5|31967.6|31947.6|31968.5|31948.5|31966.8|31946.8|21
1643099150000|2022-01-25 08:25:50|31967.5|31947.5|31962.9|31942.9|31967.5|31947.5|31962.9|31942.9|24
1643099160000|2022-01-25 08:26:00|31963.3|31943.3|31966.7|31946.7|31967.9|31947.9|31962.9|31942.9|25
1643099170000|2022-01-25 08:26:10|31966.3|31946.3|31965|31945|31966.7|31946.7|31964.5|31944.5|21
1643099180000|2022-01-25 08:26:20|31965.1|31945.1|31964.2|31944.2|31965.8|31945.8|31964|31944|14
1643099190000|2022-01-25 08:26:30|31964|31944|31962.6|31942.6|31978.2|31944.7|31962|31926.8|20
1643099200000|2022-01-25 08:26:40|31962.4|31942.4|31964.7|31944.7|31964.9|31944.9|31962.4|31942.4|16
1643099210000|2022-01-25 08:26:50|31964.8|31944.8|31964.9|31944.9|31966|31946|31964.4|31944.4|20
1643099220000|2022-01-25 08:27:00|31964.8|31944.8|31965|31945|31967.7|31947.7|31964.2|31944.2|29
1643099230000|2022-01-25 08:27:10|31964.8|31944.8|31969.4|31949.4|31970|31950|31962.1|31942.1|32
1643099240000|2022-01-25 08:27:20|31969.8|31949.8|31970.1|31950.1|31971.7|31951.7|31968.4|31948.4|23
1643099250000|2022-01-25 08:27:30|31969.3|31949.3|31971.9|31951.9|31985.2|31952.8|31969|31934.3|22
1643099260000|2022-01-25 08:27:40|31971.6|31951.6|31968.9|31948.9|31973.2|31953.2|31968.5|31948.5|26
1643099270000|2022-01-25 08:27:50|31969|31949|31969.8|31949.8|31970.8|31950.8|31968.8|31948.8|16
1643099280000|2022-01-25 08:28:00|31970|31950|31970.9|31950.9|31972.9|31952.9|31969.6|31949.6|30
1643099290000|2022-01-25 08:28:10|31970.6|31950.6|31971|31951|31971.2|31951.2|31968.7|31948.7|30
1643099300000|2022-01-25 08:28:20|31971.3|31951.3|31972.8|31952.8|31987.6|31953.3|31970.5|31937.6|24
1643099310000|2022-01-25 08:28:30|31973.6|31953.6|31973.6|31953.6|31974.1|31954.1|31973.2|31953.2|16
1643099320000|2022-01-25 08:28:40|31973.7|31953.7|31973.8|31953.8|31973.9|31953.9|31973.5|31953.5|10
1643099330000|2022-01-25 08:28:50|31973.6|31953.6|31972.6|31952.6|31973.9|31953.9|31972.1|31952.1|28
1643099340000|2022-01-25 08:29:00|31972.4|31952.4|31970.6|31950.6|31974|31954|31969.9|31949.9|33
1643099350000|2022-01-25 08:29:10|31970.7|31950.7|32011.4|31961.4|32011.4|31976.9|31970.5|31935.7|30
1643099360000|2022-01-25 08:29:20|32010.7|31960.7|32011.5|31961.5|32012.2|31977.5|31995.1|31960|28
1643099370000|2022-01-25 08:29:30|32011.6|31961.6|31996|31976|32011.6|31976.2|31995.4|31959.7|18
1643099380000|2022-01-25 08:29:40|31996.1|31976.1|32009.9|31959.9|32010.1|31977.7|31994.1|31958.4|20
1643099390000|2022-01-25 08:29:50|32009.8|31959.8|31993.3|31973.3|32010.2|31973.6|31993.3|31956.1|23
1643099400000|2022-01-25 08:30:00|31993|31973|31991.5|31971.5|31993|31973|31991.1|31971.1|20
1643099410000|2022-01-25 08:30:10|31991|31971|31991.8|31971.8|31993.6|31973.6|31990.6|31970.6|16
1643099420000|2022-01-25 08:30:20|31992.2|31972.2|31992.9|31972.9|31993.1|31973.1|31991.8|31971.8|19
1643099430000|2022-01-25 08:30:30|31992.8|31972.8|31997.8|31977.8|32008|31977.8|31991.7|31957.5|23
1643099440000|2022-01-25 08:30:40|31996.5|31976.5|31998.9|31978.9|32015.4|31980.7|31995.5|31962.4|31
1643099450000|2022-01-25 08:30:50|31998.7|31978.7|31998.5|31978.5|32000.1|31980.1|31996.8|31976.8|22
1643099460000|2022-01-25 08:31:00|31999.7|31979.7|31998.1|31978.1|31999.7|31979.7|31996.4|31976.4|20
1643099470000|2022-01-25 08:31:10|31997.5|31977.5|31998.7|31978.7|31999.5|31979.5|31997|31977|15
1643099480000|2022-01-25 08:31:20|31998.4|31978.4|31997.2|31977.2|31999.4|31979.4|31996|31976|21
1643099490000|2022-01-25 08:31:30|31997.5|31977.5|31995.4|31975.4|31997.8|31977.8|31995.4|31975.4|7
1643099500000|2022-01-25 08:31:40|32013.4|31963.4|31982.5|31962.5|32014.7|31979.6|31980.7|31945.1|30
1643099510000|2022-01-25 08:31:50|31985.4|31965.4|31983|31963|31986.1|31966.1|31982.5|31962.5|20
1643099520000|2022-01-25 08:32:00|31985.5|31965.5|31985.4|31965.4|31985.8|31965.8|31982.8|31962.8|22
1643099530000|2022-01-25 08:32:10|31984.5|31964.5|31990.1|31970.1|31993.3|31973.3|31984.1|31964.1|28
1643099540000|2022-01-25 08:32:20|31989.6|31969.6|31994.8|31974.8|31996.8|31976.8|31988.9|31968.9|25
1643099550000|2022-01-25 08:32:30|31995.1|31975.1|32016.9|31966.9|32017.2|31981|31994.8|31965.4|30
1643099560000|2022-01-25 08:32:40|32017|31967|32014.1|31964.1|32020.9|31985.5|31999.3|31964.1|31
1643099570000|2022-01-25 08:32:50|31998.8|31978.8|31994.7|31974.7|32014.5|31979.7|31993.1|31961.2|23
1643099580000|2022-01-25 08:33:00|31995.6|31975.6|31996.6|31976.6|31997|31977|31994.7|31974.7|21
1643099590000|2022-01-25 08:33:10|31997|31977|31997.5|31977.5|31997.5|31977.5|31995.2|31975.2|10
1643099600000|2022-01-25 08:33:20|31996.7|31976.7|31995.9|31975.9|31997|31977|31993.4|31973.4|26
1643099610000|2022-01-25 08:33:30|31994|31974|31998.8|31978.8|31999.6|31979.6|31994|31974|22
1643099620000|2022-01-25 08:33:40|31996.4|31976.4|32011.7|31961.7|32011.7|31979.1|31995.1|31961.7|18
1643099630000|2022-01-25 08:33:50|31998.8|31978.8|31999.5|31979.5|32015|31981|31997.6|31962.3|25
1643099640000|2022-01-25 08:34:00|32000.1|31980.1|32002.8|31982.8|32003.6|31983.6|32000.1|31980.1|22
1643099650000|2022-01-25 08:34:10|32002.7|31982.7|32005.4|31985.4|32007.1|31987.1|32001.7|31981.7|26
1643099660000|2022-01-25 08:34:20|32005.2|31985.2|32006.5|31986.5|32007.9|31987.9|32003.5|31983.5|24
1643099670000|2022-01-25 08:34:30|32006.6|31986.6|32004.6|31984.6|32006.6|31986.6|32004.2|31984.2|22
1643099680000|2022-01-25 08:34:40|32005.3|31985.3|31995.7|31975.7|32014.8|31994.8|31995.7|31975.7|28
1643099690000|2022-01-25 08:34:50|31997|31977|31997.7|31977.7|31997.7|31977.7|31994.5|31974.5|30
1643099700000|2022-01-25 08:35:00|31996.8|31976.8|31997.7|31977.7|32001.7|31981.7|31996.8|31976.8|36
1643099710000|2022-01-25 08:35:10|31997.6|31977.6|31996.2|31976.2|31998.9|31978.9|31995.7|31975.7|30
1643099720000|2022-01-25 08:35:20|31997.1|31977.1|31998.1|31978.1|31998.2|31978.2|31995.7|31975.7|27
1643099730000|2022-01-25 08:35:30|31998.2|31978.2|32016.2|31966.2|32016.2|31980.3|31997.4|31965.9|34
1643099740000|2022-01-25 08:35:40|32016.1|31966.1|32018.8|31968.8|32018.8|31983.1|32000.5|31966.1|23
1643099750000|2022-01-25 08:35:50|32018.5|31968.5|32004.7|31984.7|32021.9|31987.4|32004.7|31968.5|33
1643099760000|2022-01-25 08:36:00|32004.9|31984.9|32008.5|31988.5|32021.7|31989.2|32004.9|31971.6|26
1643099770000|2022-01-25 08:36:10|32008.7|31988.7|32009|31989|32010.1|31990.1|32007.2|31987.2|25
1643099780000|2022-01-25 08:36:20|32007.7|31987.7|32011.3|31991.3|32026.1|31991.8|32007.7|31975.4|27
1643099790000|2022-01-25 08:36:30|32011|31991|32009|31989|32012.7|31992.7|32004.5|31984.5|30
1643099800000|2022-01-25 08:36:40|32010.5|31990.5|32017.7|31997.7|32031.7|31998.4|32007.5|31979.5|35
1643099810000|2022-01-25 08:36:50|32017.8|31997.8|32016.9|31996.9|32018.5|31998.5|32012.1|31992.1|33
1643099820000|2022-01-25 08:37:00|32018.4|31998.4|32019.8|31999.8|32020.6|32000.6|32016.4|31996.4|36
1643099830000|2022-01-25 08:37:10|32020.2|32000.2|32013.4|31993.4|32028.8|32000.4|32011.8|31978.4|33
1643099840000|2022-01-25 08:37:20|32011.9|31991.9|32009.9|31989.9|32015.2|31995.2|32009.9|31989.9|35
1643099850000|2022-01-25 08:37:30|32010.6|31990.6|32007.3|31987.3|32024.9|31992.7|32004.2|31972.6|33
1643099860000|2022-01-25 08:37:40|32005.7|31985.7|32005.8|31985.8|32022.5|31991.1|32002.7|31972.5|35
1643099870000|2022-01-25 08:37:50|32005|31985|32007.7|31987.7|32008.5|31988.5|32001.4|31981.4|35
1643099880000|2022-01-25 08:38:00|32007.4|31987.4|32003|31983|32018.1|31987.4|32002.7|31967.8|38
1643099890000|2022-01-25 08:38:10|32006.5|31986.5|32003.4|31983.4|32019.6|31986.6|32003.4|31968.4|33
1643099900000|2022-01-25 08:38:20|32003.5|31983.5|32006.5|31986.5|32006.5|31986.5|32002|31982|30
1643099910000|2022-01-25 08:38:30|32006.6|31986.6|32007.6|31987.6|32008.9|31988.9|32005.7|31985.7|29
1643099920000|2022-01-25 08:38:40|32004.5|31984.5|32010|31990|32010.8|31990.8|32004.5|31984.5|32
1643099930000|2022-01-25 08:38:50|32010.1|31990.1|32010.3|31990.3|32011.9|31991.9|32008.8|31988.8|31
1643099940000|2022-01-25 08:39:00|32010.5|31990.5|32006.2|31986.2|32012.5|31992.5|32005.6|31985.6|26
1643099950000|2022-01-25 08:39:10|32005.6|31985.6|32006.9|31986.9|32008.8|31988.8|32004.9|31984.9|35
1643099960000|2022-01-25 08:39:20|32006.8|31986.8|32004.8|31984.8|32006.8|31986.8|32003.6|31983.6|26
1643099970000|2022-01-25 08:39:30|32004.7|31984.7|31991.8|31971.8|32013.4|31984.7|31991.6|31956.9|28
1643099980000|2022-01-25 08:39:40|31991.6|31971.6|31996.2|31976.2|31996.2|31976.2|31985.1|31965.1|26
1643099990000|2022-01-25 08:39:50|31995.5|31975.5|31998.7|31978.7|32001.6|31981.6|31995.5|31975.5|27
1643100000000|2022-01-25 08:40:00|31998.9|31978.9|32003.2|31983.2|32003.2|31983.2|31998.2|31978.2|22
1643100010000|2022-01-25 08:40:10|32003.6|31983.6|32006.8|31986.8|32006.9|31986.9|32003.2|31983.2|32
1643100020000|2022-01-25 08:40:20|32005.5|31985.5|31998|31978|32018.5|31985.5|31996.7|31963.6|30
1643100030000|2022-01-25 08:40:30|31997.7|31977.7|31997.2|31977.2|32010.1|31978.3|31994|31960.1|30
1643100040000|2022-01-25 08:40:40|31997|31977|32012.2|31962.2|32013.4|31977.5|31997|31961.6|27
1643100050000|2022-01-25 08:40:50|32008.1|31958.1|31996.2|31976.2|32013.4|31978.2|31995.1|31958.1|27
1643100060000|2022-01-25 08:41:00|31996.4|31976.4|32008.7|31958.7|32012.8|31977.4|31996.4|31958.4|33
1643100070000|2022-01-25 08:41:10|32008.5|31958.5|32007.7|31957.7|32009.9|31959.9|32006.4|31956.4|30
1643100080000|2022-01-25 08:41:20|32008.4|31958.4|31989.4|31969.4|32008.6|31972.7|31986|31952.8|31
1643100090000|2022-01-25 08:41:30|31989.6|31969.6|32007.1|31957.1|32008.6|31971.5|31988.7|31956.3|31
1643100100000|2022-01-25 08:41:40|32006.9|31956.9|32003.9|31953.9|32007|31957|32003.9|31953.9|20
1643100110000|2022-01-25 08:41:50|31992.8|31972.8|31999.7|31949.7|32003|31972.8|31985.9|31949.7|20
1643100120000|2022-01-25 08:42:00|32002.4|31952.4|32002.5|31952.5|32004.5|31969.2|31987.6|31951.6|28
1643100130000|2022-01-25 08:42:10|32002.7|31952.7|32000.5|31950.5|32002.8|31967|31986.4|31950.2|25
1643100140000|2022-01-25 08:42:20|32000.1|31950.1|31984.2|31964.2|32000.1|31964.6|31984.2|31945.9|26
1643100150000|2022-01-25 08:42:30|31984|31964|31982.8|31962.8|31985.2|31965.2|31982.3|31962.3|21
1643100160000|2022-01-25 08:42:40|31983.1|31963.1|31980.5|31960.5|31998.1|31963.1|31979.3|31943.6|23
1643100170000|2022-01-25 08:42:50|31980.7|31960.7|31978.9|31958.9|31996.3|31960.7|31978.9|31943|28
1643100180000|2022-01-25 08:43:00|31980.2|31960.2|31980.2|31960.2|31997.1|31962.5|31979.6|31944.5|30
1643100190000|2022-01-25 08:43:10|31981.2|31961.2|31977.7|31957.7|31993.3|31961.2|31977.2|31940.4|27
1643100200000|2022-01-25 08:43:20|31977.1|31957.1|31980|31960|31980.8|31960.8|31977.1|31957.1|16
1643100210000|2022-01-25 08:43:30|31979.4|31959.4|31976.4|31956.4|31992.6|31960.4|31976.4|31940.6|19
1643100220000|2022-01-25 08:43:40|31976.8|31956.8|31975.7|31955.7|31990.6|31957.8|31975.1|31940.6|18
1643100230000|2022-01-25 08:43:50|31974|31954|31993.9|31943.9|32000.1|31958.9|31974|31940.9|32
1643100240000|2022-01-25 08:44:00|31994.3|31944.3|31976.5|31956.5|31994.3|31957.6|31976.5|31937.7|27
1643100250000|2022-01-25 08:44:10|31975.7|31955.7|31992.5|31942.5|31992.6|31956.8|31975.1|31941.1|21
1643100260000|2022-01-25 08:44:20|31992.3|31942.3|31991.2|31941.2|31992.4|31942.4|31990.9|31940.9|18
1643100270000|2022-01-25 08:44:30|31991|31941|31989.1|31939.1|31992.6|31942.6|31987.9|31937.9|15
1643100280000|2022-01-25 08:44:40|31988.1|31938.1|31975.7|31955.7|31992.7|31955.7|31975.7|31938.1|20
1643100290000|2022-01-25 08:44:50|31976|31956|31991.1|31941.1|31991.1|31956.4|31974.3|31936.1|23
1643100300000|2022-01-25 08:45:00|31990.4|31940.4|31998.9|31948.9|32000.1|31950.1|31990.4|31940.4|36
1643100310000|2022-01-25 08:45:10|31998.5|31948.5|31996.3|31946.3|31999.4|31949.4|31996.3|31946.3|22
1643100320000|2022-01-25 08:45:20|31996.2|31946.2|31996.4|31946.4|31996.5|31946.5|31995.3|31945.3|17
1643100330000|2022-01-25 08:45:30|31995.9|31945.9|31993.7|31943.7|31996.1|31946.1|31992.5|31942.5|23
1643100340000|2022-01-25 08:45:40|31993.8|31943.8|31993.1|31943.1|31994.5|31944.5|31991.5|31941.5|21
1643100350000|2022-01-25 08:45:50|31993.7|31943.7|31994.6|31944.6|31997.4|31947.4|31993.6|31943.6|20
1643100360000|2022-01-25 08:46:00|31994|31944|31993.8|31943.8|31995.4|31945.4|31993.5|31943.5|20
1643100370000|2022-01-25 08:46:10|31994.2|31944.2|31978.1|31958.1|31994.2|31961.2|31977.6|31941.7|21
1643100380000|2022-01-25 08:46:20|31978.3|31958.3|31990.5|31940.5|31991.4|31959.2|31976.6|31940.5|14
1643100390000|2022-01-25 08:46:30|31991.1|31941.1|31974.7|31954.7|31991.1|31956.2|31974.7|31938.2|25
1643100400000|2022-01-25 08:46:40|31974.2|31954.2|31975.3|31955.3|31976.5|31956.5|31974.2|31954.2|20
1643100410000|2022-01-25 08:46:50|31977.4|31957.4|31977.1|31957.1|31991.6|31960.4|31977|31940.8|26
1643100420000|2022-01-25 08:47:00|31976.6|31956.6|31991.9|31941.9|31993.8|31957|31976.6|31940.3|27
1643100430000|2022-01-25 08:47:10|31992|31942|31992.1|31942.1|31992.4|31942.4|31991|31941|23
1643100440000|2022-01-25 08:47:20|31991.9|31941.9|31975.7|31955.7|31992.7|31958|31975.7|31941.9|15
1643100450000|2022-01-25 08:47:30|31975.5|31955.5|31975.1|31955.1|31992.9|31957.6|31975.1|31939.9|24
1643100460000|2022-01-25 08:47:40|31975.3|31955.3|31976|31956|31992.7|31957.7|31974.9|31941.1|20
1643100470000|2022-01-25 08:47:50|31975.8|31955.8|31977.6|31957.6|31978.6|31958.6|31973.3|31953.3|37
1643100480000|2022-01-25 08:48:00|31978|31958|31976|31956|31992|31958|31975.5|31941.3|31
1643100490000|2022-01-25 08:48:10|31975.6|31955.6|31991.2|31941.2|31991.2|31956.1|31973.2|31940.6|29
1643100500000|2022-01-25 08:48:20|31990.7|31940.7|31976|31956|31990.9|31958.6|31975.5|31940.1|27
1643100510000|2022-01-25 08:48:30|31975.5|31955.5|31975.6|31955.6|31977.4|31957.4|31973.1|31953.1|24
1643100520000|2022-01-25 08:48:40|31976.2|31956.2|31978|31958|31979.2|31959.2|31975.3|31955.3|26
1643100530000|2022-01-25 08:48:50|31977.9|31957.9|31979|31959|31982|31962|31977.4|31957.4|25
1643100540000|2022-01-25 08:49:00|31979.2|31959.2|31982.7|31962.7|31982.8|31962.8|31979.2|31959.2|30
1643100550000|2022-01-25 08:49:10|31983.5|31963.5|31982.4|31962.4|31984.1|31964.1|31982|31962|22
1643100560000|2022-01-25 08:49:20|31983.2|31963.2|31982.4|31962.4|31985|31965|31982.2|31962.2|21
1643100570000|2022-01-25 08:49:30|31982.6|31962.6|31982.9|31962.9|31983.7|31963.7|31981.1|31961.1|25
1643100580000|2022-01-25 08:49:40|31983|31963|31982.5|31962.5|31983|31963|31981.3|31961.3|20
1643100590000|2022-01-25 08:49:50|31982.3|31962.3|31984.7|31964.7|31985.5|31965.5|31982.3|31962.3|24
1643100600000|2022-01-25 08:50:00|31984.6|31964.6|31984.5|31964.5|31986.1|31966.1|31983.6|31963.6|25
1643100610000|2022-01-25 08:50:10|31984.2|31964.2|31983.1|31963.1|31987.6|31967.6|31983.1|31963.1|33
1643100620000|2022-01-25 08:50:20|31983.4|31963.4|31979.6|31959.6|31983.4|31963.4|31978.8|31958.8|28
1643100630000|2022-01-25 08:50:30|31979.4|31959.4|31983.5|31963.5|31985.1|31965.1|31979.4|31959.4|23
1643100640000|2022-01-25 08:50:40|31983.3|31963.3|31981.6|31961.6|31998.4|31964|31981.6|31948.4|24
1643100650000|2022-01-25 08:50:50|31981|31961|31978.9|31958.9|31981.5|31961.5|31978.9|31958.9|23
1643100660000|2022-01-25 08:51:00|31979.3|31959.3|31981.4|31961.4|31997.9|31963.7|31979.3|31947.9|31
1643100670000|2022-01-25 08:51:10|31981.3|31961.3|31979.6|31959.6|31982.2|31962.2|31978.3|31958.3|25
1643100680000|2022-01-25 08:51:20|31979.5|31959.5|31978.4|31958.4|31979.5|31959.5|31978.4|31958.4|19
1643100690000|2022-01-25 08:51:30|31978|31958|31979.1|31959.1|31979.4|31959.4|31977.8|31957.8|14
1643100700000|2022-01-25 08:51:40|31979.2|31959.2|31980.1|31960.1|31980.7|31960.7|31978|31958|18
1643100710000|2022-01-25 08:51:50|31980.3|31960.3|31979.1|31959.1|31995.5|31960.9|31978.5|31945.5|27
1643100720000|2022-01-25 08:52:00|31978.5|31958.5|31980.3|31960.3|31981.4|31961.4|31978.5|31958.5|25
1643100730000|2022-01-25 08:52:10|31979.7|31959.7|31979.1|31959.1|31982|31962|31978.9|31958.9|23
1643100740000|2022-01-25 08:52:20|31978.5|31958.5|31980.4|31960.4|31997|31961.8|31977.9|31943.9|30
1643100750000|2022-01-25 08:52:30|31980.8|31960.8|31980.7|31960.7|31981|31961|31979.6|31959.6|24
1643100760000|2022-01-25 08:52:40|31980.8|31960.8|31981.8|31961.8|31983.6|31963.6|31980.1|31960.1|24
1643100770000|2022-01-25 08:52:50|31982.4|31962.4|31984.1|31964.1|32000.5|31964.5|31982.4|31948.7|25
1643100780000|2022-01-25 08:53:00|31983.4|31963.4|31986.9|31966.9|31987|31967|31983.4|31963.4|26
1643100790000|2022-01-25 08:53:10|31988.9|31968.9|32003.5|31953.5|32004.8|31970.6|31986.2|31953.5|23
1643100800000|2022-01-25 08:53:20|32003.4|31953.4|31987.6|31967.6|32003.4|31967.9|31985.9|31953.4|26
1643100810000|2022-01-25 08:53:30|31987.7|31967.7|31986.5|31966.5|31987.7|31967.7|31985.8|31965.8|23
1643100820000|2022-01-25 08:53:40|31986.4|31966.4|31987.5|31967.5|31988.4|31968.4|31986.4|31966.4|23
1643100830000|2022-01-25 08:53:50|31987.8|31967.8|31989|31969|31989|31969|31987|31967|19
1643100840000|2022-01-25 08:54:00|31989.2|31969.2|31990.6|31970.6|31991.8|31971.8|31988.7|31968.7|31
1643100850000|2022-01-25 08:54:10|31991.3|31971.3|31991.3|31971.3|31992.9|31972.9|31989.8|31969.8|28
1643100860000|2022-01-25 08:54:20|31990.7|31970.7|31993.3|31973.3|31993.3|31973.3|31990.7|31970.7|18
1643100870000|2022-01-25 08:54:30|31993.5|31973.5|31993.4|31973.4|31995.3|31975.3|31992.6|31972.6|26
1643100880000|2022-01-25 08:54:40|31993.7|31973.7|32006|31956|32006|31974.1|31990.7|31956|15
1643100890000|2022-01-25 08:54:50|32004.9|31954.9|31993.1|31973.1|32005.8|31973.3|31990.5|31954.9|24
1643100900000|2022-01-25 08:55:00|31993.5|31973.5|31989.5|31969.5|31993.5|31973.5|31988.9|31968.9|26
1643100910000|2022-01-25 08:55:10|31989.7|31969.7|31993.1|31973.1|31993.1|31973.1|31988.9|31968.9|28
1643100920000|2022-01-25 08:55:20|31992|31972|31991.6|31971.6|31992.7|31972.7|31990.9|31970.9|25
1643100930000|2022-01-25 08:55:30|31991.8|31971.8|31995|31975|31995|31975|31991.7|31971.7|22
1643100940000|2022-01-25 08:55:40|31992.9|31972.9|31997.8|31977.8|31999.2|31979.2|31991.6|31971.6|32
1643100950000|2022-01-25 08:55:50|31998.5|31978.5|32002.5|31982.5|32004|31984|31998.5|31978.5|25
1643100960000|2022-01-25 08:56:00|32003.4|31983.4|32012|31992|32026.8|31992.2|32002.9|31974.9|32
1643100970000|2022-01-25 08:56:10|32011.9|31991.9|32012.7|31992.7|32012.8|31992.8|32009.2|31989.2|27
1643100980000|2022-01-25 08:56:20|32013|31993|32011.6|31991.6|32013|31993|32010.7|31990.7|25
1643100990000|2022-01-25 08:56:30|32011.4|31991.4|32013.1|31993.1|32013.1|31993.1|32010.9|31990.9|22
1643101000000|2022-01-25 08:56:40|32013|31993|32013.1|31993.1|32014.3|31994.3|32013|31993|17
1643101010000|2022-01-25 08:56:50|32012.4|31992.4|32012.8|31992.8|32014.3|31994.3|32011|31991|24
1643101020000|2022-01-25 08:57:00|32011.5|31991.5|32013.1|31993.1|32013.1|31993.1|32010.7|31990.7|23
1643101030000|2022-01-25 08:57:10|32013.8|31993.8|32014.7|31994.7|32014.8|31994.8|32013.1|31993.1|25
1643101040000|2022-01-25 08:57:20|32014.8|31994.8|32012.6|31992.6|32014.8|31994.8|32011.4|31991.4|22
1643101050000|2022-01-25 08:57:30|32012.8|31992.8|32014.7|31994.7|32014.9|31994.9|32012.8|31992.8|22
1643101060000|2022-01-25 08:57:40|32014.6|31994.6|32014.6|31994.6|32016.5|31996.5|32014.5|31994.5|23
1643101070000|2022-01-25 08:57:50|32015|31995|32017.3|31997.3|32017.4|31997.4|32014.4|31994.4|21
1643101080000|2022-01-25 08:58:00|32017.4|31997.4|32017.1|31997.1|32017.5|31997.5|32016.4|31996.4|24
1643101090000|2022-01-25 08:58:10|32019.1|31999.1|32020.2|32000.2|32020.9|32000.9|32018.6|31998.6|25
1643101100000|2022-01-25 08:58:20|32020.4|32000.4|32019|31999|32020.4|32000.4|32019|31999|21
1643101110000|2022-01-25 08:58:30|32019.3|31999.3|32019.5|31999.5|32020.3|32000.3|32019.1|31999.1|19
1643101120000|2022-01-25 08:58:40|32019.4|31999.4|32018.6|31998.6|32019.4|31999.4|32018.6|31998.6|14
1643101130000|2022-01-25 08:58:50|32018.7|31998.7|32017.7|31997.7|32019.1|31999.1|32017.7|31997.7|20
1643101140000|2022-01-25 08:59:00|32017.9|31997.9|32017.7|31997.7|32019.4|31999.4|32017.4|31997.4|17
1643101150000|2022-01-25 08:59:10|32018.1|31998.1|32018.4|31998.4|32019.3|31999.3|32018|31998|10
1643101160000|2022-01-25 08:59:20|32018.3|31998.3|32013|31993|32030.5|31999.3|32012.9|31980.5|22
1643101170000|2022-01-25 08:59:30|32015.4|31995.4|32016.2|31996.2|32033.1|31999.3|32012.1|31982.3|32
1643101180000|2022-01-25 08:59:40|32016|31996|32017.8|31997.8|32017.8|31997.8|32015.5|31995.5|25
1643101190000|2022-01-25 08:59:50|32017.4|31997.4|32016.5|31996.5|32018.2|31998.2|32016.3|31996.3|24
1643101200000|2022-01-25 09:00:00|32016.3|31996.3|32013.9|31963.9|32020.5|31998.4|32011.5|31956.4|29
1643101210000|2022-01-25 09:00:10|32014.8|31964.8|32014.3|31964.3|32014.9|31964.9|32009.3|31959.3|30
1643101220000|2022-01-25 09:00:20|32014.8|31964.8|32017|31967|32021.8|31971.8|32011.9|31961.9|38
1643101230000|2022-01-25 09:00:30|32018.4|31968.4|32009.5|31959.5|32020.4|31970.4|32009.5|31959.5|33
1643101240000|2022-01-25 09:00:40|32010.2|31960.2|32027.5|31977.5|32029.2|31979.2|32009.4|31959.4|36
1643101250000|2022-01-25 09:00:50|32029.2|31979.2|32033.5|31983.5|32033.7|31983.7|32028.8|31978.8|33
1643101260000|2022-01-25 09:01:00|32033.9|31983.9|32018.2|31998.2|32034.5|31998.2|32018.2|31981.4|27
1643101270000|2022-01-25 09:01:10|32018.8|31998.8|32017|31997|32033.3|32000|32015.3|31980.3|29
1643101280000|2022-01-25 09:01:20|32016.9|31996.9|32016.6|31996.6|32017|31997|32015.6|31995.6|27
1643101290000|2022-01-25 09:01:30|32016.4|31996.4|32015.2|31995.2|32028|31997.7|32012.5|31978|26
1643101300000|2022-01-25 09:01:40|32013.9|31993.9|32018|31998|32019.2|31999.2|32012.1|31992.1|32
1643101310000|2022-01-25 09:01:50|32017.1|31997.1|32014.7|31994.7|32019.3|31999.3|32013.8|31993.8|28
1643101320000|2022-01-25 09:02:00|32014.8|31994.8|32015.1|31995.1|32016.5|31996.5|32013.8|31993.8|28
1643101330000|2022-01-25 09:02:10|32015|31995|32013.8|31993.8|32015.2|31995.2|32013.8|31993.8|29
1643101340000|2022-01-25 09:02:20|32013.9|31993.9|32013.2|31993.2|32015.6|31995.6|32012.4|31992.4|19
1643101350000|2022-01-25 09:02:30|32013|31993|32013.4|31993.4|32014.8|31994.8|32012.6|31992.6|23
1643101360000|2022-01-25 09:02:40|32013.6|31993.6|32014.9|31994.9|32016|31996|32013.4|31993.4|23
1643101370000|2022-01-25 09:02:50|32014.7|31994.7|32016.1|31996.1|32016.4|31996.4|32014.7|31994.7|20
1643101380000|2022-01-25 09:03:00|32016|31996|32016|31996|32016.9|31996.9|32015.9|31995.9|18
1643101390000|2022-01-25 09:03:10|32016.2|31996.2|32018.6|31998.6|32018.6|31998.6|32016.1|31996.1|20
1643101400000|2022-01-25 09:03:20|32018.4|31998.4|32018.8|31998.8|32019.2|31999.2|32016.6|31996.6|22
1643101410000|2022-01-25 09:03:30|32018.4|31998.4|32020.7|32000.7|32022.5|32002.5|32018.3|31998.3|17
1643101420000|2022-01-25 09:03:40|32020.2|32000.2|32022.2|32002.2|32022.3|32002.3|32019.4|31999.4|31
1643101430000|2022-01-25 09:03:50|32021.9|32001.9|32021.3|32001.3|32022.2|32002.2|32020.3|32000.3|22
1643101440000|2022-01-25 09:04:00|32021.4|32001.4|32021.6|32001.6|32023.1|32003.1|32021.2|32001.2|22
1643101450000|2022-01-25 09:04:10|32020.7|32000.7|32013.5|31993.5|32021.6|32001.6|32011.6|31991.6|25
1643101460000|2022-01-25 09:04:20|32013.8|31993.8|32020.3|31970.3|32020.3|31994.2|32004.8|31969|31
1643101470000|2022-01-25 09:04:30|32020.5|31970.5|32001.3|31981.3|32023.7|31989.2|32001.2|31970.5|32
1643101480000|2022-01-25 09:04:40|32001.1|31981.1|31997.9|31977.9|32002.2|31982.2|31997.8|31977.8|30
1643101490000|2022-01-25 09:04:50|31998|31978|32014.2|31994.2|32020.6|31994.8|31996.9|31968.7|34
1643101500000|2022-01-25 09:05:00|32013.6|31993.6|32014.1|31994.1|32014.9|31994.9|32011.8|31991.8|30
1643101510000|2022-01-25 09:05:10|32013.4|31993.4|32015.2|31995.2|32015.8|31995.8|32013.1|31993.1|18
1643101520000|2022-01-25 09:05:20|32014.9|31994.9|32012.6|31992.6|32014.9|31994.9|32012.4|31992.4|23
1643101530000|2022-01-25 09:05:30|32014.2|31994.2|32012.5|31992.5|32014.6|31994.6|32012.3|31992.3|29
1643101540000|2022-01-25 09:05:40|32012.7|31992.7|32011.4|31991.4|32012.7|31992.7|32010.6|31990.6|16
1643101550000|2022-01-25 09:05:50|32011.8|31991.8|32010.7|31990.7|32013.1|31993.1|32009.7|31989.7|25
1643101560000|2022-01-25 09:06:00|32011.7|31991.7|32013.1|31993.1|32013.3|31993.3|32011.3|31991.3|24
1643101570000|2022-01-25 09:06:10|32013|31993|32013.2|31993.2|32013.2|31993.2|32011.8|31991.8|15
1643101580000|2022-01-25 09:06:20|32013.4|31993.4|32013.8|31993.8|32014.2|31994.2|32013.1|31993.1|25
1643101590000|2022-01-25 09:06:30|32013.6|31993.6|32012.3|31992.3|32013.6|31993.6|32011.5|31991.5|15
1643101600000|2022-01-25 09:06:40|32012.6|31992.6|32012|31992|32012.6|31992.6|32011.4|31991.4|18
1643101610000|2022-01-25 09:06:50|32011.9|31991.9|32018|31998|32018.3|31998.3|32011.9|31991.9|17
1643101620000|2022-01-25 09:07:00|32016.5|31996.5|32017.1|31997.1|32018.5|31998.5|32016.3|31996.3|26
1643101630000|2022-01-25 09:07:10|32016.7|31996.7|32016.1|31996.1|32017.5|31997.5|32015.3|31995.3|13
1643101640000|2022-01-25 09:07:20|32016|31996|32016.4|31996.4|32017|31997|32016|31996|15
1643101650000|2022-01-25 09:07:30|32016.3|31996.3|32019|31999|32019|31999|32015.6|31995.6|16
1643101660000|2022-01-25 09:07:40|32018.9|31998.9|32019.4|31999.4|32020.9|32000.9|32018.3|31998.3|20
1643101670000|2022-01-25 09:07:50|32019.9|31999.9|32021.1|32001.1|32022.1|32002.1|32017.5|31997.5|23
1643101680000|2022-01-25 09:08:00|32020.1|32000.1|32022.8|32002.8|32025.3|32005.3|32020.1|32000.1|26
1643101690000|2022-01-25 09:08:10|32022.9|32002.9|32024|32004|32025.7|32005.7|32022.9|32002.9|21
1643101700000|2022-01-25 09:08:20|32024.2|32004.2|32021.3|32001.3|32025.5|32005.5|32021.3|32001.3|18
1643101710000|2022-01-25 09:08:30|32021|32001|32020.5|32000.5|32022|32002|32020|32000|21
1643101720000|2022-01-25 09:08:40|32020.1|32000.1|32019.3|31999.3|32020.9|32000.9|32019.2|31999.2|21
1643101730000|2022-01-25 09:08:50|32019.5|31999.5|32018.5|31998.5|32019.8|31999.8|32018|31998|23
1643101740000|2022-01-25 09:09:00|32018.7|31998.7|32017.7|31997.7|32018.7|31998.7|32016.9|31996.9|22
1643101750000|2022-01-25 09:09:10|32017.6|31997.6|32019.3|31999.3|32021.1|32001.1|32017.6|31997.6|22
1643101760000|2022-01-25 09:09:20|32019.2|31999.2|32018.8|31998.8|32020.1|32000.1|32018|31998|18
1643101770000|2022-01-25 09:09:30|32018.9|31998.9|32018|31998|32019.2|31999.2|32016.1|31996.1|32
1643101780000|2022-01-25 09:09:40|32017.9|31997.9|32013.9|31993.9|32018|31998|32013.9|31993.9|29
1643101790000|2022-01-25 09:09:50|32014.3|31994.3|32010.7|31990.7|32014.3|31994.3|32010.4|31990.4|28
1643101800000|2022-01-25 09:10:00|32011|31991|32005.7|31985.7|32011.9|31991.9|32005.5|31985.5|33
1643101810000|2022-01-25 09:10:10|32006|31986|32005.5|31985.5|32006.1|31986.1|32003.8|31983.8|26
1643101820000|2022-01-25 09:10:20|32005.2|31985.2|32008.9|31988.9|32009|31989|32005.2|31985.2|26
1643101830000|2022-01-25 09:10:30|32009.1|31989.1|32009.6|31989.6|32010|31990|32008.9|31988.9|23
1643101840000|2022-01-25 09:10:40|32009.8|31989.8|32011.4|31991.4|32011.7|31991.7|32009.8|31989.8|29
1643101850000|2022-01-25 09:10:50|32010.9|31990.9|31986.2|31966.2|32012|31992|31986.1|31966.1|26
1643101860000|2022-01-25 09:11:00|31986.1|31966.1|31987.6|31967.6|31990.3|31970.3|31986.1|31966.1|22
1643101870000|2022-01-25 09:11:10|31987.5|31967.5|31982.5|31962.5|31987.8|31967.8|31980.6|31960.6|25
1643101880000|2022-01-25 09:11:20|31982.6|31962.6|31983.8|31963.8|31984.1|31964.1|31982.6|31962.6|24
1643101890000|2022-01-25 09:11:30|31983.9|31963.9|31989.7|31969.7|32000.3|31970.2|31982.8|31949.3|23
1643101900000|2022-01-25 09:11:40|31990|31970|31988.2|31968.2|31990|31970|31986.3|31966.3|21
1643101910000|2022-01-25 09:11:50|31988.3|31968.3|31989.4|31969.4|31989.7|31969.7|31988.1|31968.1|18
1643101920000|2022-01-25 09:12:00|31989.6|31969.6|31990.1|31970.1|31990.5|31970.5|31987.4|31967.4|20
1643101930000|2022-01-25 09:12:10|31990.4|31970.4|31992.3|31972.3|31993.9|31973.9|31990.4|31970.4|21
1643101940000|2022-01-25 09:12:20|31993.3|31973.3|31992.7|31972.7|31993.3|31973.3|31990.5|31970.5|23
1643101950000|2022-01-25 09:12:30|31992.8|31972.8|31992.1|31972.1|31993.1|31973.1|31990.8|31970.8|25
1643101960000|2022-01-25 09:12:40|31992.6|31972.6|31991.1|31971.1|31992.9|31972.9|31990.2|31970.2|12
1643101970000|2022-01-25 09:12:50|31991.3|31971.3|31993.8|31973.8|32012.3|31977.2|31991.3|31958.5|26
1643101980000|2022-01-25 09:13:00|31991.8|31971.8|31993.2|31973.2|31995.4|31975.4|31991.2|31971.2|33
1643101990000|2022-01-25 09:13:10|31992.7|31972.7|31994.6|31974.6|31996.3|31976.3|31992.7|31972.7|22
1643102000000|2022-01-25 09:13:20|31994.8|31974.8|31996.2|31976.2|32011.5|31977.1|31994.6|31960|32
1643102010000|2022-01-25 09:13:30|31995|31975|31996.4|31976.4|31998.1|31978.1|31994.5|31974.5|26
1643102020000|2022-01-25 09:13:40|31996.5|31976.5|31996.2|31976.2|31997.9|31977.9|31995.7|31975.7|20
1643102030000|2022-01-25 09:13:50|31997|31977|31998.5|31978.5|31998.7|31978.7|31996.3|31976.3|24
1643102040000|2022-01-25 09:14:00|31997.7|31977.7|31997.8|31977.8|31998.5|31978.5|31997|31977|26
1643102050000|2022-01-25 09:14:10|31997.3|31977.3|31997.7|31977.7|31998.1|31978.1|31997.3|31977.3|18
1643102060000|2022-01-25 09:14:20|31997.6|31977.6|31996.4|31976.4|31998|31978|31995.9|31975.9|15
1643102070000|2022-01-25 09:14:30|31996.5|31976.5|31997.2|31977.2|31997.4|31977.4|31996.2|31976.2|18
1643102080000|2022-01-25 09:14:40|31997|31977|31998|31978|31998.9|31978.9|31997|31977|19
1643102090000|2022-01-25 09:14:50|31998.8|31978.8|31997.9|31977.9|31999.2|31979.2|31997.8|31977.8|13
1643102100000|2022-01-25 09:15:00|31997.6|31977.6|31997.8|31977.8|31999.4|31979.4|31996.7|31976.7|19
1643102110000|2022-01-25 09:15:10|31998.4|31978.4|31998.3|31978.3|31999.4|31979.4|31997.7|31977.7|20
1643102120000|2022-01-25 09:15:20|31998|31978|31997.7|31977.7|31998.4|31978.4|31997|31977|17
1643102130000|2022-01-25 09:15:30|31997.6|31977.6|31996.6|31976.6|31999.6|31979.6|31996|31976|28
1643102140000|2022-01-25 09:15:40|31996.1|31976.1|31993.2|31973.2|31996.1|31976.1|31992.9|31972.9|25
1643102150000|2022-01-25 09:15:50|31993.6|31973.6|31995.3|31975.3|31996.3|31976.3|31993.5|31973.5|32
1643102160000|2022-01-25 09:16:00|31995.2|31975.2|31992.4|31972.4|31995.2|31975.2|31992.3|31972.3|23
1643102170000|2022-01-25 09:16:10|31991.9|31971.9|31992.5|31972.5|31993.4|31973.4|31991.9|31971.9|24
1643102180000|2022-01-25 09:16:20|31992.4|31972.4|31992.5|31972.5|31992.8|31972.8|31992.2|31972.2|13
1643102190000|2022-01-25 09:16:30|31992.4|31972.4|31994.4|31974.4|31994.9|31974.9|31992.3|31972.3|20
1643102200000|2022-01-25 09:16:40|31993.2|31973.2|31993.1|31973.1|31994.3|31974.3|31993.1|31973.1|18
1643102210000|2022-01-25 09:16:50|31992.9|31972.9|31991.6|31971.6|31993.6|31973.6|31991.5|31971.5|17
1643102220000|2022-01-25 09:17:00|31991.5|31971.5|31994.1|31974.1|31994.2|31974.2|31991.4|31971.4|21
1643102230000|2022-01-25 09:17:10|31994.7|31974.7|31993.7|31973.7|31995.4|31975.4|31993.7|31973.7|23
1643102240000|2022-01-25 09:17:20|31993.8|31973.8|31997|31977|31997.1|31977.1|31993.8|31973.8|20
1643102250000|2022-01-25 09:17:30|31996|31976|31996.2|31976.2|31996.5|31976.5|31994.6|31974.6|20
1643102260000|2022-01-25 09:17:40|31996.3|31976.3|31996.6|31976.6|31996.8|31976.8|31995.7|31975.7|15
1643102270000|2022-01-25 09:17:50|31996.5|31976.5|31996.2|31976.2|31996.6|31976.6|31996.1|31976.1|12
1643102280000|2022-01-25 09:18:00|31996.3|31976.3|31995.9|31975.9|31996.3|31976.3|31995.5|31975.5|17
1643102290000|2022-01-25 09:18:10|31996.1|31976.1|31996.3|31976.3|31997.3|31977.3|31995.6|31975.6|22
1643102300000|2022-01-25 09:18:20|31996|31976|31996.4|31976.4|31997.2|31977.2|31995.6|31975.6|19
1643102310000|2022-01-25 09:18:30|31996.7|31976.7|31996.5|31976.5|31996.7|31976.7|31995.9|31975.9|21
1643102320000|2022-01-25 09:18:40|31996.3|31976.3|31996|31976|31996.4|31976.4|31995.7|31975.7|11
1643102330000|2022-01-25 09:18:50|31996.3|31976.3|31996.4|31976.4|31996.8|31976.8|31995.4|31975.4|14
1643102340000|2022-01-25 09:19:00|31996.2|31976.2|31995.7|31975.7|31996.5|31976.5|31994.1|31974.1|23
1643102350000|2022-01-25 09:19:10|31995.5|31975.5|31994.9|31974.9|31995.5|31975.5|31994.5|31974.5|16
1643102360000|2022-01-25 09:19:20|31994.6|31974.6|31995.5|31975.5|31995.7|31975.7|31994.4|31974.4|11
1643102370000|2022-01-25 09:19:30|31995.8|31975.8|31995.1|31975.1|31996.6|31976.6|31995.1|31975.1|21
1643102380000|2022-01-25 09:19:40|31995|31975|31991.3|31971.3|31996.9|31976.9|31991.1|31971.1|21
1643102390000|2022-01-25 09:19:50|31993.7|31973.7|31992.7|31972.7|31994.5|31974.5|31992.7|31972.7|13
1643102400000|2022-01-25 09:20:00|31993.1|31973.1|31994.5|31974.5|31996.2|31976.2|31992.9|31972.9|25
1643102410000|2022-01-25 09:20:10|31994.3|31974.3|31992.4|31972.4|31994.3|31974.3|31990.2|31970.2|24
1643102420000|2022-01-25 09:20:20|31991.2|31971.2|31991.3|31971.3|31992.6|31972.6|31991|31971|23
1643102430000|2022-01-25 09:20:30|31991.4|31971.4|31993.1|31973.1|31994.5|31974.5|31991.2|31971.2|23
1643102440000|2022-01-25 09:20:40|31993.5|31973.5|31991.3|31971.3|31993.5|31973.5|31991.3|31971.3|18
1643102450000|2022-01-25 09:20:50|31991.7|31971.7|31991.8|31971.8|31993.4|31973.4|31991.5|31971.5|21
1643102460000|2022-01-25 09:21:00|31991.9|31971.9|31992.7|31972.7|31992.9|31972.9|31990.9|31970.9|15
1643102470000|2022-01-25 09:21:10|31992.8|31972.8|31992.7|31972.7|31992.8|31972.8|31991.5|31971.5|12
1643102480000|2022-01-25 09:21:20|31992|31972|31994|31974|31994.8|31974.8|31992|31972|24
1643102490000|2022-01-25 09:21:30|31993.7|31973.7|31992|31972|31993.9|31973.9|31989.8|31969.8|18
1643102500000|2022-01-25 09:21:40|31991.6|31971.6|31990.7|31970.7|31992.8|31972.8|31990.5|31970.5|23
1643102510000|2022-01-25 09:21:50|31990.5|31970.5|31991.2|31971.2|31992.3|31972.3|31990.5|31970.5|21
1643102520000|2022-01-25 09:22:00|31991.5|31971.5|31992.1|31972.1|31992.2|31972.2|31991.3|31971.3|18
1643102530000|2022-01-25 09:22:10|31991.6|31971.6|31988.2|31968.2|31992|31972|31987.4|31967.4|23
1643102540000|2022-01-25 09:22:20|31988.4|31968.4|31987.5|31967.5|31988.4|31968.4|31987.2|31967.2|20
1643102550000|2022-01-25 09:22:30|31987.7|31967.7|31987.3|31967.3|31987.7|31967.7|31987.2|31967.2|16
1643102560000|2022-01-25 09:22:40|31987.4|31967.4|31988|31968|31988.3|31968.3|31987.2|31967.2|12
1643102570000|2022-01-25 09:22:50|31989.2|31969.2|31988.9|31968.9|31989.2|31969.2|31987.4|31967.4|19
1643102580000|2022-01-25 09:23:00|31988.6|31968.6|31988.4|31968.4|31988.8|31968.8|31987.8|31967.8|17
1643102590000|2022-01-25 09:23:10|31988.3|31968.3|31989|31969|31989.1|31969.1|31988.3|31968.3|10
1643102600000|2022-01-25 09:23:20|31988.8|31968.8|31990.6|31970.6|31992.2|31972.2|31988.8|31968.8|23
1643102610000|2022-01-25 09:23:30|31990.3|31970.3|31992.2|31972.2|31992.6|31972.6|31990.2|31970.2|24
1643102620000|2022-01-25 09:23:40|31992.1|31972.1|31991.5|31971.5|31992.3|31972.3|31991.4|31971.4|16
1643102630000|2022-01-25 09:23:50|31991.6|31971.6|31993.7|31973.7|31993.7|31973.7|31991.3|31971.3|20
1643102640000|2022-01-25 09:24:00|31993.4|31973.4|31993.9|31973.9|31994.2|31974.2|31992.1|31972.1|22
1643102650000|2022-01-25 09:24:10|31994.7|31974.7|31996.2|31976.2|31996.8|31976.8|31993.9|31973.9|28
1643102660000|2022-01-25 09:24:20|31995.6|31975.6|31996.8|31976.8|31996.8|31976.8|31995.5|31975.5|18
1643102670000|2022-01-25 09:24:30|31996.4|31976.4|31996.3|31976.3|31997|31977|31995|31975|20
1643102680000|2022-01-25 09:24:40|31996|31976|31995.6|31975.6|31996.6|31976.6|31995.1|31975.1|17
1643102690000|2022-01-25 09:24:50|31995.1|31975.1|31994.4|31974.4|31995.6|31975.6|31994.3|31974.3|15
1643102700000|2022-01-25 09:25:00|31994.3|31974.3|31994.3|31974.3|31996.1|31976.1|31991.9|31971.9|24
1643102710000|2022-01-25 09:25:10|31991.1|31971.1|31985.1|31965.1|31991.1|31971.1|31985.1|31965.1|31
1643102720000|2022-01-25 09:25:20|31984.7|31964.7|31983.9|31963.9|31985.2|31965.2|31982.9|31962.9|28
1643102730000|2022-01-25 09:25:30|31984.1|31964.1|31982.8|31962.8|31984.1|31964.1|31981.7|31961.7|20
1643102740000|2022-01-25 09:25:40|31982.6|31962.6|31983.9|31963.9|31984.4|31964.4|31982.6|31962.6|13
1643102750000|2022-01-25 09:25:50|31984.2|31964.2|31983|31963|31984.2|31964.2|31983|31963|13
1643102760000|2022-01-25 09:26:00|31983.1|31963.1|31974.4|31954.4|31985.5|31965.5|31974.1|31954.1|34
1643102770000|2022-01-25 09:26:10|31975|31955|31974.8|31954.8|31975|31955|31971.6|31951.6|28
1643102780000|2022-01-25 09:26:20|31974.7|31954.7|31969.4|31949.4|31974.7|31954.7|31969.2|31949.2|24
1643102790000|2022-01-25 09:26:30|31970.3|31950.3|31968.6|31948.6|31971.8|31951.8|31968.6|31948.6|30
1643102800000|2022-01-25 09:26:40|31968.7|31948.7|31968.5|31948.5|31969.6|31949.6|31967.5|31947.5|22
1643102810000|2022-01-25 09:26:50|31968.6|31948.6|31968|31948|31969|31949|31967.9|31947.9|17
1643102820000|2022-01-25 09:27:00|31968.1|31948.1|31970|31950|31970.4|31950.4|31968.1|31948.1|22
1643102830000|2022-01-25 09:27:10|31969.4|31949.4|31970.6|31950.6|31971.7|31951.7|31969.4|31949.4|18
1643102840000|2022-01-25 09:27:20|31970.4|31950.4|31969.7|31949.7|31971.2|31951.2|31969.7|31949.7|19
1643102850000|2022-01-25 09:27:30|31969.5|31949.5|31970.7|31950.7|31971.1|31951.1|31969.2|31949.2|14
1643102860000|2022-01-25 09:27:40|31970.3|31950.3|31969.6|31949.6|31970.3|31950.3|31967.8|31947.8|26
1643102870000|2022-01-25 09:27:50|31969.8|31949.8|31977.6|31957.6|31979.8|31959.8|31969.1|31949.1|22
1643102880000|2022-01-25 09:28:00|31978.1|31958.1|31978.4|31958.4|31995|31960.2|31977.7|31943.8|26
1643102890000|2022-01-25 09:28:10|31980.1|31960.1|31980.6|31960.6|31996.4|31961.4|31977.8|31943.7|31
1643102900000|2022-01-25 09:28:20|31980.4|31960.4|31980.7|31960.7|31980.7|31960.7|31979.2|31959.2|25
1643102910000|2022-01-25 09:28:30|31981.1|31961.1|31979.3|31959.3|31981.1|31961.1|31977.9|31957.9|17
1643102920000|2022-01-25 09:28:40|31978.9|31958.9|31977.1|31957.1|31994.4|31960.2|31977.1|31942.3|18
1643102930000|2022-01-25 09:28:50|31977.5|31957.5|31981.5|31961.5|31996.5|31961.8|31976|31946.5|29
1643102940000|2022-01-25 09:29:00|31981.6|31961.6|31973.3|31953.3|31996|31961.8|31971.8|31946|28
1643102950000|2022-01-25 09:29:10|31973.4|31953.4|31972.4|31952.4|31973.4|31953.4|31971|31951|23
1643102960000|2022-01-25 09:29:20|31971.5|31951.5|31972.7|31952.7|31972.7|31952.7|31971.4|31951.4|19
1643102970000|2022-01-25 09:29:30|31972.3|31952.3|31970.9|31950.9|31972.8|31952.8|31970.8|31950.8|11
1643102980000|2022-01-25 09:29:40|31971.3|31951.3|31971.5|31951.5|31972.2|31952.2|31970.4|31950.4|16
1643102990000|2022-01-25 09:29:50|31971.6|31951.6|31970.5|31950.5|31971.6|31951.6|31970.3|31950.3|19
1643103000000|2022-01-25 09:30:00|31970.3|31950.3|31968.6|31948.6|31971|31951|31968.6|31948.6|17
1643103010000|2022-01-25 09:30:10|31968.3|31948.3|31969.7|31949.7|31969.7|31949.7|31967.2|31947.2|25
1643103020000|2022-01-25 09:30:20|31968.5|31948.5|31971.1|31951.1|31971.3|31951.3|31968.3|31948.3|30
1643103030000|2022-01-25 09:30:30|31971.4|31951.4|31956.2|31936.2|31971.5|31951.5|31956.2|31936.2|25
1643103040000|2022-01-25 09:30:40|31955.8|31935.8|31970|31920|31970|31937.1|31954|31920|31
1643103050000|2022-01-25 09:30:50|31955|31935|31966.5|31916.5|31974.3|31936.1|31950.8|31916.5|28
1643103060000|2022-01-25 09:31:00|31967|31917|31957.9|31937.9|31970.7|31938.1|31955.1|31917|30
1643103070000|2022-01-25 09:31:10|31958.1|31938.1|31971.5|31921.5|31974.6|31938.6|31956.9|31921.2|24
1643103080000|2022-01-25 09:31:20|31971.7|31921.7|31971.4|31921.4|31973.7|31940.3|31957.7|31920.9|27
1643103090000|2022-01-25 09:31:30|31970.9|31920.9|31951.4|31931.4|31971.1|31935.8|31950.4|31917.1|26
1643103100000|2022-01-25 09:31:40|31951.3|31931.3|31949.4|31929.4|31962.3|31942.3|31949.4|31929.4|29
1643103110000|2022-01-25 09:31:50|31948.7|31928.7|31949|31929|31951.5|31931.5|31947.3|31927.3|32
1643103120000|2022-01-25 09:32:00|31949.4|31929.4|31952.5|31932.5|31952.8|31932.8|31949|31929|19
1643103130000|2022-01-25 09:32:10|31952.3|31932.3|31978.7|31928.7|31978.8|31945.4|31951.2|31928.7|22
1643103140000|2022-01-25 09:32:20|31980.7|31930.7|31968|31948|31980.7|31948.6|31965.3|31930.7|25
1643103150000|2022-01-25 09:32:30|31968.5|31948.5|31966.5|31946.5|31968.8|31948.8|31965.9|31945.9|24
1643103160000|2022-01-25 09:32:40|31966|31946|31966.7|31946.7|31968.1|31948.1|31966|31946|14
1643103170000|2022-01-25 09:32:50|31966.5|31946.5|31965.1|31945.1|31966.5|31946.5|31963.5|31943.5|22
1643103180000|2022-01-25 09:33:00|31962.7|31942.7|31963.2|31943.2|31964.9|31944.9|31962.7|31942.7|25
1643103190000|2022-01-25 09:33:10|31963.6|31943.6|31963.1|31943.1|31963.6|31943.6|31962.1|31942.1|19
1643103200000|2022-01-25 09:33:20|31963.8|31943.8|31962.2|31942.2|31963.8|31943.8|31962|31942|14
1643103210000|2022-01-25 09:33:30|31962.4|31942.4|31971.3|31921.3|31971.3|31944|31954.7|31921.3|23
1643103220000|2022-01-25 09:33:40|31974.2|31924.2|31970.1|31920.1|31974.2|31935.4|31953.8|31919.2|26
1643103230000|2022-01-25 09:33:50|31970.6|31920.6|31969.6|31919.6|31971.8|31937.6|31951.4|31917.4|33
1643103240000|2022-01-25 09:34:00|31969.4|31919.4|31970.4|31920.4|31970.8|31920.8|31969.4|31919.4|21
1643103250000|2022-01-25 09:34:10|31971.3|31921.3|31968.8|31918.8|31971.3|31921.3|31968.4|31918.4|22
1643103260000|2022-01-25 09:34:20|31968.9|31918.9|31951.7|31931.7|31969.7|31931.7|31950.7|31918.9|8
1643103270000|2022-01-25 09:34:30|31952|31932|31952.7|31932.7|31952.9|31932.9|31952|31932|12
1643103280000|2022-01-25 09:34:40|31952.5|31932.5|31955.4|31935.4|31955.7|31935.7|31952.3|31932.3|16
1643103290000|2022-01-25 09:34:50|31955.1|31935.1|31970.7|31920.7|31970.7|31935.6|31955.1|31917.5|23
1643103300000|2022-01-25 09:35:00|31970.9|31920.9|31954|31934|31971.7|31937.4|31953|31920.3|28
1643103310000|2022-01-25 09:35:10|31954.2|31934.2|31952.3|31932.3|31957.8|31937.8|31952.3|31932.3|25
1643103320000|2022-01-25 09:35:20|31952.1|31932.1|31952.8|31932.8|31955.3|31935.3|31952.1|31932.1|22
1643103330000|2022-01-25 09:35:30|31952.9|31932.9|31953.4|31933.4|31954.2|31934.2|31952.1|31932.1|34
1643103340000|2022-01-25 09:35:40|31953.8|31933.8|31951.6|31931.6|31953.8|31933.8|31951.3|31931.3|22
1643103350000|2022-01-25 09:35:50|31951.8|31931.8|31954|31934|31954.6|31934.6|31950.5|31930.5|11
1643103360000|2022-01-25 09:36:00|31954.1|31934.1|31956.2|31936.2|31972.7|31937|31954|31922.5|24
1643103370000|2022-01-25 09:36:10|31956.6|31936.6|31951.2|31931.2|31956.6|31936.6|31951.1|31931.1|26
1643103380000|2022-01-25 09:36:20|31951.9|31931.9|31950.6|31930.6|31952.7|31932.7|31948.9|31928.9|25
1643103390000|2022-01-25 09:36:30|31951|31931|31950.1|31930.1|31951.5|31931.5|31949.8|31929.8|22
1643103400000|2022-01-25 09:36:40|31950.9|31930.9|31952.8|31932.8|31953.2|31933.2|31950.9|31930.9|12
1643103410000|2022-01-25 09:36:50|31952.7|31932.7|31952.9|31932.9|31953.4|31933.4|31952|31932|17
1643103420000|2022-01-25 09:37:00|31953|31933|31952|31932|31953.3|31933.3|31951.8|31931.8|12
1643103430000|2022-01-25 09:37:10|31952.3|31932.3|31953.5|31933.5|31953.5|31933.5|31952|31932|21
1643103440000|2022-01-25 09:37:20|31953.7|31933.7|31968.5|31918.5|31968.5|31933.7|31950.4|31916.4|17
1643103450000|2022-01-25 09:37:30|31967.4|31917.4|31967.5|31917.5|31969.3|31931.6|31949.9|31915.2|20
1643103460000|2022-01-25 09:37:40|31969|31919|31937.3|31917.3|31972.2|31922.2|31937.3|31900.6|30
1643103470000|2022-01-25 09:37:50|31937.6|31917.6|31938.5|31918.5|31955|31918.5|31933.7|31899.9|32
1643103480000|2022-01-25 09:38:00|31938.3|31918.3|31956.7|31906.7|31956.7|31921|31937|31906.7|32
1643103490000|2022-01-25 09:38:10|31955.1|31905.1|31941.5|31921.5|31956.5|31921.5|31939.3|31904.6|32
1643103500000|2022-01-25 09:38:20|31942.1|31922.1|31942.5|31922.5|31942.6|31922.6|31940.7|31920.7|18
1643103510000|2022-01-25 09:38:30|31942.3|31922.3|31938.5|31918.5|31942.8|31922.8|31938.5|31918.5|22
1643103520000|2022-01-25 09:38:40|31938.9|31918.9|31942.6|31922.6|31947.6|31927.6|31938.7|31918.7|27
1643103530000|2022-01-25 09:38:50|31942.7|31922.7|31927.7|31907.7|31943.1|31922.7|31927.1|31892.3|27
1643103540000|2022-01-25 09:39:00|31927.4|31907.4|31919|31899|31933.7|31907.5|31916.6|31882.2|25
1643103550000|2022-01-25 09:39:10|31918.2|31898.2|31944.8|31894.8|31944.8|31914.2|31918.2|31893.3|28
1643103560000|2022-01-25 09:39:20|31928.3|31908.3|31935.2|31915.2|31951.2|31916.1|31927|31899.7|32
1643103570000|2022-01-25 09:39:30|31934.9|31914.9|31939.4|31919.4|31940.4|31920.4|31934.9|31914.9|29
1643103580000|2022-01-25 09:39:40|31939.2|31919.2|31940|31920|31942.4|31922.4|31937.1|31917.1|33
1643103590000|2022-01-25 09:39:50|31939.6|31919.6|31939.7|31919.7|31941|31921|31938|31918|29
1643103600000|2022-01-25 09:40:00|31939.5|31919.5|31943.1|31923.1|31943.1|31923.1|31939.3|31919.3|23
1643103610000|2022-01-25 09:40:10|31943.3|31923.3|31951.3|31931.3|31952.6|31932.6|31942.4|31922.4|31
1643103620000|2022-01-25 09:40:20|31951.4|31931.4|31954|31934|31954.1|31934.1|31951.3|31931.3|26
1643103630000|2022-01-25 09:40:30|31953.9|31933.9|31955.4|31935.4|31957.5|31937.5|31953.7|31933.7|27
1643103640000|2022-01-25 09:40:40|31955.2|31935.2|31956|31936|31956.9|31936.9|31955|31935|21
1643103650000|2022-01-25 09:40:50|31955.7|31935.7|31955.7|31935.7|31956|31936|31954.9|31934.9|16
1643103660000|2022-01-25 09:41:00|31955.9|31935.9|31954.9|31934.9|31958.9|31938.9|31952.2|31932.2|26
1643103670000|2022-01-25 09:41:10|31956.3|31936.3|31956.2|31936.2|31969.8|31937.5|31955.7|31919.8|14
1643103680000|2022-01-25 09:41:20|31956|31936|31950.8|31930.8|31957.2|31937.2|31950.1|31930.1|24
1643103690000|2022-01-25 09:41:30|31953.2|31933.2|31951.9|31931.9|31953.2|31933.2|31948.8|31928.8|31
1643103700000|2022-01-25 09:41:40|31952.5|31932.5|31951.2|31931.2|31952.7|31932.7|31949|31929|32
1643103710000|2022-01-25 09:41:50|31950.7|31930.7|31946.6|31926.6|31952|31932|31943.1|31923.1|34
1643103720000|2022-01-25 09:42:00|31946.4|31926.4|31949.8|31929.8|31953.3|31933.3|31945.5|31925.5|36
1643103730000|2022-01-25 09:42:10|31948.7|31928.7|31946.3|31926.3|31950.2|31930.2|31946.3|31926.3|35
1643103740000|2022-01-25 09:42:20|31946.2|31926.2|31946.4|31926.4|31952.6|31932.6|31945.2|31925.2|35
1643103750000|2022-01-25 09:42:30|31947|31927|31945.6|31925.6|31950.1|31930.1|31944.2|31924.2|36
1643103760000|2022-01-25 09:42:40|31945.4|31925.4|31947.9|31927.9|31948.9|31928.9|31945.4|31925.4|24
1643103770000|2022-01-25 09:42:50|31949.1|31929.1|31947.9|31927.9|31949.8|31929.8|31945.6|31925.6|31
1643103780000|2022-01-25 09:43:00|31947.4|31927.4|31947.8|31927.8|31950.5|31930.5|31945.6|31925.6|30
1643103790000|2022-01-25 09:43:10|31949.8|31929.8|31943.5|31923.5|31952|31932|31938.4|31918.4|30
1643103800000|2022-01-25 09:43:20|31944.2|31924.2|31945|31925|31946.6|31926.6|31941.7|31921.7|35
1643103810000|2022-01-25 09:43:30|31945.1|31925.1|31952.8|31902.8|31952.8|31925.1|31939|31902.6|27
1643103820000|2022-01-25 09:43:40|31937.1|31917.1|31934.4|31914.4|31937.9|31917.9|31933.7|31913.7|31
1643103830000|2022-01-25 09:43:50|31933.7|31913.7|31949.7|31899.7|31949.7|31915.8|31932.6|31899.3|34
1643103840000|2022-01-25 09:44:00|31949.6|31899.6|31935.5|31915.5|31951.1|31916.9|31934.6|31898.7|30
1643103850000|2022-01-25 09:44:10|31935.3|31915.3|31934.3|31914.3|31950.3|31915.4|31932.4|31898.3|33
1643103860000|2022-01-25 09:44:20|31934.9|31914.9|31933.3|31913.3|31935|31915|31932.7|31912.7|22
1643103870000|2022-01-25 09:44:30|31933.5|31913.5|31934.6|31914.6|31935.6|31915.6|31933.1|31913.1|25
1643103880000|2022-01-25 09:44:40|31934.4|31914.4|31936.6|31916.6|31937.5|31917.5|31934.4|31914.4|28
1643103890000|2022-01-25 09:44:50|31937|31917|31941.3|31921.3|31953.4|31921.5|31937|31903.4|30
1643103900000|2022-01-25 09:45:00|31941.1|31921.1|31940|31920|31941.1|31921.1|31936.5|31916.5|33
1643103910000|2022-01-25 09:45:10|31939.6|31919.6|31936.6|31916.6|31939.6|31919.6|31936.2|31916.2|25
1643103920000|2022-01-25 09:45:20|31936|31916|31936.1|31916.1|31938.9|31918.9|31934.9|31914.9|21
1643103930000|2022-01-25 09:45:30|31936.8|31916.8|31932.6|31912.6|31936.8|31916.8|31932.2|31912.2|24
1643103940000|2022-01-25 09:45:40|31932.5|31912.5|31931.8|31911.8|31932.7|31912.7|31931.8|31911.8|6
1643103950000|2022-01-25 09:45:50|31931.9|31911.9|31939.5|31919.5|31942.3|31922.3|31931.9|31911.9|23
1643103960000|2022-01-25 09:46:00|31939.2|31919.2|31933.2|31913.2|31949.2|31920.9|31932.2|31898.1|38
1643103970000|2022-01-25 09:46:10|31934.8|31914.8|31938|31918|31940.7|31920.7|31931.5|31911.5|32
1643103980000|2022-01-25 09:46:20|31938.1|31918.1|31938.5|31918.5|31939.2|31919.2|31936.3|31916.3|35
1643103990000|2022-01-25 09:46:30|31939.2|31919.2|31939.1|31919.1|31940.5|31920.5|31938|31918|29
1643104000000|2022-01-25 09:46:40|31939.3|31919.3|31941.7|31921.7|31941.7|31921.7|31938.5|31918.5|22
1643104010000|2022-01-25 09:46:50|31942.4|31922.4|31939.2|31919.2|31942.9|31922.9|31938.2|31918.2|25
1643104020000|2022-01-25 09:47:00|31939|31919|31938.3|31918.3|31939.8|31919.8|31936.3|31916.3|26
1643104030000|2022-01-25 09:47:10|31938.1|31918.1|31969|31919|31969.4|31936.1|31937.8|31917.7|32
1643104040000|2022-01-25 09:47:20|31969.2|31919.2|31950.4|31930.4|31969.2|31932.3|31950.1|31917.2|27
1643104050000|2022-01-25 09:47:30|31950.5|31930.5|31965|31915|31965|31930.8|31948.4|31913.7|21
1643104060000|2022-01-25 09:47:40|31964.5|31914.5|31947.3|31927.3|31964.8|31927.8|31946.8|31913.8|23
1643104070000|2022-01-25 09:47:50|31947.8|31927.8|31948.3|31928.3|31948.4|31928.4|31947.1|31927.1|9
1643104080000|2022-01-25 09:48:00|31948.2|31928.2|31949|31929|31949.8|31929.8|31947.5|31927.5|19
1643104090000|2022-01-25 09:48:10|31949.1|31929.1|31948.1|31928.1|31952.2|31932.2|31948.1|31928.1|35
1643104100000|2022-01-25 09:48:20|31948|31928|31946.6|31926.6|31948.1|31928.1|31945.8|31925.8|18
1643104110000|2022-01-25 09:48:30|31946.7|31926.7|31948|31928|31948.8|31928.8|31946.7|31926.7|24
1643104120000|2022-01-25 09:48:40|31948.2|31928.2|31948.8|31928.8|31948.8|31928.8|31947.9|31927.9|18
1643104130000|2022-01-25 09:48:50|31948.3|31928.3|31953.2|31933.2|31953.2|31933.2|31948.1|31928.1|22
1643104140000|2022-01-25 09:49:00|31953.5|31933.5|31953.1|31933.1|31953.7|31933.7|31952.1|31932.1|22
1643104150000|2022-01-25 09:49:10|31953.2|31933.2|31953.3|31933.3|31953.8|31933.8|31952.9|31932.9|15
1643104160000|2022-01-25 09:49:20|31953.6|31933.6|31951.7|31931.7|31953.6|31933.6|31951.6|31931.6|21
1643104170000|2022-01-25 09:49:30|31951.6|31931.6|31951.5|31931.5|31952.1|31932.1|31950.8|31930.8|17
1643104180000|2022-01-25 09:49:40|31951.1|31931.1|31953.9|31933.9|31969.9|31933.9|31951.1|31919.9|21
1643104190000|2022-01-25 09:49:50|31953.7|31933.7|31946|31926|31953.7|31933.7|31944.8|31924.8|30
1643104200000|2022-01-25 09:50:00|31946.1|31926.1|31945.2|31925.2|31946.8|31926.8|31945.2|31925.2|21
1643104210000|2022-01-25 09:50:10|31944.8|31924.8|31947.2|31927.2|31947.2|31927.2|31944.8|31924.8|27
1643104220000|2022-01-25 09:50:20|31947.7|31927.7|31950.8|31930.8|31950.8|31930.8|31947.1|31927.1|27
1643104230000|2022-01-25 09:50:30|31950.9|31930.9|31949.1|31929.1|31950.9|31930.9|31948.1|31928.1|26
1643104240000|2022-01-25 09:50:40|31948.1|31928.1|31948.5|31928.5|31948.9|31928.9|31946.7|31926.7|22
1643104250000|2022-01-25 09:50:50|31948.4|31928.4|31948.2|31928.2|31949.7|31929.7|31948.1|31928.1|30
1643104260000|2022-01-25 09:51:00|31948.1|31928.1|31949.9|31929.9|31950.3|31930.3|31948.1|31928.1|32
1643104270000|2022-01-25 09:51:10|31948.9|31928.9|31947.7|31927.7|31950.5|31930.5|31946.6|31926.6|22
1643104280000|2022-01-25 09:51:20|31947.3|31927.3|31950|31930|31950.3|31930.3|31943.1|31923.1|29
1643104290000|2022-01-25 09:51:30|31950.1|31930.1|31951.5|31931.5|31951.7|31931.7|31949.9|31929.9|26
1643104300000|2022-01-25 09:51:40|31950.6|31930.6|31951.9|31931.9|31952.2|31932.2|31950.3|31930.3|23
1643104310000|2022-01-25 09:51:50|31952.2|31932.2|31953.4|31933.4|31954.3|31934.3|31951.9|31931.9|25
1643104320000|2022-01-25 09:52:00|31953|31933|31953.2|31933.2|31954.1|31934.1|31952.7|31932.7|24
1643104330000|2022-01-25 09:52:10|31953.4|31933.4|31956.4|31936.4|31956.5|31936.5|31952.7|31932.7|20
1643104340000|2022-01-25 09:52:20|31956.7|31936.7|31954.6|31934.6|31957.1|31937.1|31952.5|31932.5|22
1643104350000|2022-01-25 09:52:30|31954.5|31934.5|31954.7|31934.7|31955.7|31935.7|31954.1|31934.1|19
1643104360000|2022-01-25 09:52:40|31954.6|31934.6|31952.2|31932.2|31955.8|31935.8|31952.2|31932.2|25
1643104370000|2022-01-25 09:52:50|31952.3|31932.3|31953.1|31933.1|31954.8|31934.8|31950.9|31930.9|27
1643104380000|2022-01-25 09:53:00|31952.7|31932.7|31955|31935|31955|31935|31951.1|31931.1|22
1643104390000|2022-01-25 09:53:10|31955.3|31935.3|31954.9|31934.9|31956|31936|31954.6|31934.6|25
1643104400000|2022-01-25 09:53:20|31955|31935|31953.4|31933.4|31955|31935|31953.3|31933.3|18
1643104410000|2022-01-25 09:53:30|31954.3|31934.3|31955.9|31935.9|31955.9|31935.9|31954.3|31934.3|16
1643104420000|2022-01-25 09:53:40|31956.1|31936.1|31957.9|31937.9|31960.6|31940.6|31955.8|31935.8|21
1643104430000|2022-01-25 09:53:50|31957.8|31937.8|31956.8|31936.8|31958.3|31938.3|31956.8|31936.8|21
1643104440000|2022-01-25 09:54:00|31956.9|31936.9|31956.6|31936.6|31957.6|31937.6|31956.3|31936.3|12
1643104450000|2022-01-25 09:54:10|31958.1|31938.1|31958.4|31938.4|31959.1|31939.1|31956.6|31936.6|13
1643104460000|2022-01-25 09:54:20|31958.2|31938.2|31958.3|31938.3|31959.3|31939.3|31958.1|31938.1|15
1643104470000|2022-01-25 09:54:30|31958.4|31938.4|31956.9|31936.9|31959.7|31939.7|31956.2|31936.2|15
1643104480000|2022-01-25 09:54:40|31956.6|31936.6|31954.9|31934.9|31957.9|31937.9|31954.6|31934.6|17
1643104490000|2022-01-25 09:54:50|31955.1|31935.1|31955|31935|31955.1|31935.1|31954.4|31934.4|17
1643104500000|2022-01-25 09:55:00|31955.1|31935.1|31956.1|31936.1|31956.5|31936.5|31955.1|31935.1|11
1643104510000|2022-01-25 09:55:10|31956.5|31936.5|31955.1|31935.1|31960.7|31940.7|31953.1|31933.1|32
1643104520000|2022-01-25 09:55:20|31954.9|31934.9|31952.4|31932.4|31957.4|31937.4|31952.4|31932.4|22
1643104530000|2022-01-25 09:55:30|31954|31934|31950.9|31930.9|31955.1|31935.1|31950.3|31930.3|33
1643104540000|2022-01-25 09:55:40|31950.3|31930.3|31950.3|31930.3|31951|31931|31950|31930|17
1643104550000|2022-01-25 09:55:50|31950.5|31930.5|31949.6|31929.6|31950.5|31930.5|31949.3|31929.3|18
1643104560000|2022-01-25 09:56:00|31949.8|31929.8|31950.4|31930.4|31950.4|31930.4|31949.1|31929.1|19
1643104570000|2022-01-25 09:56:10|31950|31930|31948.7|31928.7|31953.5|31933.5|31948.7|31928.7|29
1643104580000|2022-01-25 09:56:20|31948|31928|31946.7|31926.7|31948.5|31928.5|31945.9|31925.9|30
1643104590000|2022-01-25 09:56:30|31946.4|31926.4|31958.7|31938.7|31973.7|31939|31944.9|31923.7|34
1643104600000|2022-01-25 09:56:40|31958.1|31938.1|31956.3|31936.3|31958.5|31938.5|31956.3|31936.3|27
1643104610000|2022-01-25 09:56:50|31956.4|31936.4|31956.8|31936.8|31957.1|31937.1|31956.4|31936.4|20
1643104620000|2022-01-25 09:57:00|31956.5|31936.5|31955.6|31935.6|31971.9|31936.9|31954.6|31920.9|30
1643104630000|2022-01-25 09:57:10|31955.3|31935.3|31953.2|31933.2|31955.5|31935.5|31952|31932|25
1643104640000|2022-01-25 09:57:20|31952.8|31932.8|31953.9|31933.9|31953.9|31933.9|31952|31932|21
1643104650000|2022-01-25 09:57:30|31953.7|31933.7|31955.6|31935.6|31956.1|31936.1|31953.7|31933.7|25
1643104660000|2022-01-25 09:57:40|31955.5|31935.5|31953.3|31933.3|31955.7|31935.7|31953.3|31933.3|19
1643104670000|2022-01-25 09:57:50|31953.7|31933.7|31953.6|31933.6|31954.9|31934.9|31953.5|31933.5|22
1643104680000|2022-01-25 09:58:00|31953.7|31933.7|31956.2|31936.2|31969.9|31937.9|31952.9|31919|23
1643104690000|2022-01-25 09:58:10|31956.5|31936.5|31956.8|31936.8|31957|31937|31955.3|31935.3|21
1643104700000|2022-01-25 09:58:20|31957|31937|31955.9|31935.9|31957.2|31937.2|31955.9|31935.9|19
1643104710000|2022-01-25 09:58:30|31955.5|31935.5|31951.8|31931.8|31956|31936|31950.6|31930.6|31
1643104720000|2022-01-25 09:58:40|31951|31931|31952.2|31932.2|31952.3|31932.3|31950.9|31930.9|23
1643104730000|2022-01-25 09:58:50|31952.4|31932.4|31951.9|31931.9|31954.5|31934.5|31951.2|31931.2|33
1643104740000|2022-01-25 09:59:00|31951|31931|31951|31931|31967.4|31932.4|31949.6|31917.4|21
1643104750000|2022-01-25 09:59:10|31950.4|31930.4|31950.4|31930.4|31966.7|31931|31949.1|31916.7|20
1643104760000|2022-01-25 09:59:20|31950.3|31930.3|31951.5|31931.5|31963.8|31932|31947.8|31913.1|32
1643104770000|2022-01-25 09:59:30|31951.6|31931.6|31952.4|31932.4|31953.1|31933.1|31951.2|31931.2|24
1643104780000|2022-01-25 09:59:40|31952.3|31932.3|31953.2|31933.2|31955.4|31935.4|31952.1|31932.1|24
1643104790000|2022-01-25 09:59:50|31953.9|31933.9|31949.1|31929.1|31965.8|31933.9|31948.2|31915.4|32
1643104800000|2022-01-25 10:00:00|31949|31929|31954|31934|31954|31934|31949|31929|28
1643104810000|2022-01-25 10:00:10|31953.9|31933.9|31954.8|31934.8|31955.7|31935.7|31952.8|31932.8|25
1643104820000|2022-01-25 10:00:20|31954.1|31934.1|31952.3|31932.3|31955.4|31935.4|31952.3|31932.3|21
1643104830000|2022-01-25 10:00:30|31952.9|31932.9|31955.2|31935.2|31955.7|31935.7|31952.9|31932.9|17
1643104840000|2022-01-25 10:00:40|31955.1|31935.1|31954|31934|31956.5|31936.5|31953.4|31933.4|21
1643104850000|2022-01-25 10:00:50|31953.7|31933.7|31950.3|31930.3|31965.8|31933.8|31949.6|31914.5|29
1643104860000|2022-01-25 10:01:00|31950.2|31930.2|31950.5|31930.5|31951.4|31931.4|31950.2|31930.2|26
1643104870000|2022-01-25 10:01:10|31949.7|31929.7|31959.7|31909.7|31959.7|31931.1|31944.9|31908.7|27
1643104880000|2022-01-25 10:01:20|31945.5|31925.5|31946.9|31926.9|31950.2|31930.2|31943.6|31923.6|27
1643104890000|2022-01-25 10:01:30|31947.2|31927.2|31947.2|31927.2|31947.8|31927.8|31945.6|31925.6|26
1643104900000|2022-01-25 10:01:40|31947.4|31927.4|31938.1|31918.1|31947.7|31927.7|31936.4|31916.4|27
1643104910000|2022-01-25 10:01:50|31938.4|31918.4|31941.8|31921.8|31955.5|31922.8|31936.4|31905.5|30
1643104920000|2022-01-25 10:02:00|31941.6|31921.6|31940.9|31920.9|31942.3|31922.3|31938.5|31918.5|31
1643104930000|2022-01-25 10:02:10|31941.3|31921.3|31942.3|31922.3|31943.4|31923.4|31941.3|31921.3|22
1643104940000|2022-01-25 10:02:20|31942.2|31922.2|31934.1|31914.1|31942.2|31922.2|31933.6|31913.6|24
1643104950000|2022-01-25 10:02:30|31935|31915|31934.8|31914.8|31935.3|31915.3|31934.2|31914.2|17
1643104960000|2022-01-25 10:02:40|31934.6|31914.6|31936|31916|31936|31916|31933.3|31913.3|19
1643104970000|2022-01-25 10:02:50|31935.8|31915.8|31934.6|31914.6|31936.1|31916.1|31934|31914|23
1643104980000|2022-01-25 10:03:00|31934.5|31914.5|31931.4|31911.4|31935.2|31915.2|31930.7|31910.7|30
1643104990000|2022-01-25 10:03:10|31931.1|31911.1|31931.9|31911.9|31932.8|31912.8|31930.6|31910.6|32
1643105000000|2022-01-25 10:03:20|31932|31912|31932.5|31912.5|31933.5|31913.5|31931.6|31911.6|26
1643105010000|2022-01-25 10:03:30|31932.6|31912.6|31933.3|31913.3|31933.5|31913.5|31932.6|31912.6|20
1643105020000|2022-01-25 10:03:40|31933.2|31913.2|31931.6|31911.6|31933.2|31913.2|31929.9|31909.9|25
1643105030000|2022-01-25 10:03:50|31931.7|31911.7|31930.4|31910.4|31931.7|31911.7|31929.8|31909.8|25
1643105040000|2022-01-25 10:04:00|31931|31911|31930.5|31910.5|31931.9|31911.9|31929|31909|28
1643105050000|2022-01-25 10:04:10|31930.4|31910.4|31931.2|31911.2|31931.5|31911.5|31929.2|31909.2|30
1643105060000|2022-01-25 10:04:20|31930.6|31910.6|31930.5|31910.5|31931.5|31911.5|31930.4|31910.4|31
1643105070000|2022-01-25 10:04:30|31930.7|31910.7|31931.7|31911.7|31931.9|31911.9|31929.8|31909.8|18
1643105080000|2022-01-25 10:04:40|31931.1|31911.1|31931.4|31911.4|31933.9|31913.9|31929.3|31909.3|23
1643105090000|2022-01-25 10:04:50|31931.2|31911.2|31930.8|31910.8|31931.9|31911.9|31930.5|31910.5|29
1643105100000|2022-01-25 10:05:00|31930.9|31910.9|31930.7|31910.7|31932.3|31912.3|31930.7|31910.7|17
1643105110000|2022-01-25 10:05:10|31931.1|31911.1|31931.2|31911.2|31932.6|31912.6|31929.8|31909.8|15
1643105120000|2022-01-25 10:05:20|31930.7|31910.7|31930.4|31910.4|31933.9|31913.9|31929.5|31909.5|18
1643105130000|2022-01-25 10:05:30|31930.8|31910.8|31930|31910|31933.9|31913.9|31928.6|31908.6|25
1643105140000|2022-01-25 10:05:40|31930.1|31910.1|31930.3|31910.3|31931.2|31911.2|31929.6|31909.6|18
1643105150000|2022-01-25 10:05:50|31930.2|31910.2|31925.4|31905.4|31930.4|31910.4|31925.4|31905.4|22
1643105160000|2022-01-25 10:06:00|31928.2|31908.2|31929.3|31909.3|31931.5|31911.5|31926.9|31906.9|34
1643105170000|2022-01-25 10:06:10|31929.2|31909.2|31930.2|31910.2|31931.5|31911.5|31928.6|31908.6|31
1643105180000|2022-01-25 10:06:20|31930|31910|31928.3|31908.3|31930.4|31910.4|31927.1|31907.1|20
1643105190000|2022-01-25 10:06:30|31928.1|31908.1|31927.3|31907.3|31928.6|31908.6|31926.7|31906.7|19
1643105200000|2022-01-25 10:06:40|31927.4|31907.4|31924.8|31904.8|31928.5|31908.5|31924.8|31904.8|23
1643105210000|2022-01-25 10:06:50|31925|31905|31928.4|31908.4|31931|31911|31923.2|31903.2|34
1643105220000|2022-01-25 10:07:00|31928.3|31908.3|31928.5|31908.5|31929.1|31909.1|31927.5|31907.5|31
1643105230000|2022-01-25 10:07:10|31928.6|31908.6|31928.2|31908.2|31929.7|31909.7|31927.4|31907.4|26
1643105240000|2022-01-25 10:07:20|31927.8|31907.8|31929.8|31909.8|31929.8|31909.8|31927.7|31907.7|24
1643105250000|2022-01-25 10:07:30|31926.6|31906.6|31924.8|31904.8|31928.4|31908.4|31923.4|31903.4|29
1643105260000|2022-01-25 10:07:40|31924.7|31904.7|31925.5|31905.5|31926.2|31906.2|31924.7|31904.7|24
1643105270000|2022-01-25 10:07:50|31925.8|31905.8|31930.4|31910.4|31931.5|31911.5|31925.7|31905.7|19
1643105280000|2022-01-25 10:08:00|31930.3|31910.3|31930.2|31910.2|31931|31911|31929.7|31909.7|15
1643105290000|2022-01-25 10:08:10|31930.1|31910.1|31931.9|31911.9|31932.3|31912.3|31929.2|31909.2|24
1643105300000|2022-01-25 10:08:20|31932|31912|31931.9|31911.9|31933.2|31913.2|31931.1|31911.1|23
1643105310000|2022-01-25 10:08:30|31932.2|31912.2|31936|31916|31936.2|31916.2|31932.2|31912.2|26
1643105320000|2022-01-25 10:08:40|31936.1|31916.1|31936.1|31916.1|31936.8|31916.8|31932.5|31912.5|28
1643105330000|2022-01-25 10:08:50|31935|31915|31927.9|31907.9|31935|31915|31927.3|31907.3|25
1643105340000|2022-01-25 10:09:00|31928.1|31908.1|31929.1|31909.1|31931.4|31911.4|31928.1|31908.1|23
1643105350000|2022-01-25 10:09:10|31929.5|31909.5|31926.9|31906.9|31930.6|31910.6|31926.8|31906.8|24
1643105360000|2022-01-25 10:09:20|31926.2|31906.2|31927.9|31907.9|31929.6|31909.6|31925.9|31905.9|21
1643105370000|2022-01-25 10:09:30|31927.7|31907.7|31929|31909|31929.1|31909.1|31926.3|31906.3|23
1643105380000|2022-01-25 10:09:40|31928.9|31908.9|31928.3|31908.3|31929.3|31909.3|31927.8|31907.8|13
1643105390000|2022-01-25 10:09:50|31928.2|31908.2|31928.4|31908.4|31932.5|31912.5|31927.6|31907.6|23
1643105400000|2022-01-25 10:10:00|31928.9|31908.9|31928.2|31908.2|31932|31912|31926.7|31906.7|33
1643105410000|2022-01-25 10:10:10|31928.1|31908.1|31929.7|31909.7|31929.7|31909.7|31926.4|31906.4|25
1643105420000|2022-01-25 10:10:20|31930.2|31910.2|31930.7|31910.7|31931.2|31911.2|31929.5|31909.5|21
1643105430000|2022-01-25 10:10:30|31930.8|31910.8|31930.8|31910.8|31933.5|31913.5|31925.3|31905.3|28
1643105440000|2022-01-25 10:10:40|31931.1|31911.1|31931.9|31911.9|31932.9|31912.9|31931.1|31911.1|16
1643105450000|2022-01-25 10:10:50|31933.4|31913.4|31930.9|31910.9|31933.4|31913.4|31930.7|31910.7|25
1643105460000|2022-01-25 10:11:00|31931.1|31911.1|31930.4|31910.4|31931.1|31911.1|31929.8|31909.8|12
1643105470000|2022-01-25 10:11:10|31929.8|31909.8|31930.5|31910.5|31931.4|31911.4|31929.7|31909.7|18
1643105480000|2022-01-25 10:11:20|31930.6|31910.6|31930.7|31910.7|31931.4|31911.4|31930|31910|13
1643105490000|2022-01-25 10:11:30|31931.1|31911.1|31932.9|31912.9|31933.2|31913.2|31930.4|31910.4|29
1643105500000|2022-01-25 10:11:40|31932.6|31912.6|31931.6|31911.6|31932.9|31912.9|31931.6|31911.6|13
1643105510000|2022-01-25 10:11:50|31931.5|31911.5|31930.6|31910.6|31931.7|31911.7|31927.7|31907.7|11
1643105520000|2022-01-25 10:12:00|31930.4|31910.4|31930.5|31910.5|31931|31911|31929.1|31909.1|17
1643105530000|2022-01-25 10:12:10|31931.7|31911.7|31929.5|31909.5|31931.7|31911.7|31929.4|31909.4|21
1643105540000|2022-01-25 10:12:20|31931.1|31911.1|31930.4|31910.4|31932.8|31912.8|31927.8|31907.8|26
1643105550000|2022-01-25 10:12:30|31929.9|31909.9|31932.5|31912.5|31933.5|31913.5|31929.9|31909.9|31
1643105560000|2022-01-25 10:12:40|31932.4|31912.4|31933.7|31913.7|31933.8|31913.8|31929.8|31909.8|20
1643105570000|2022-01-25 10:12:50|31934|31914|31931.7|31911.7|31934.3|31914.3|31930.7|31910.7|27
1643105580000|2022-01-25 10:13:00|31934.7|31914.7|31932.2|31912.2|31935|31915|31931.8|31911.8|26
1643105590000|2022-01-25 10:13:10|31933.3|31913.3|31935.8|31915.8|31937.2|31917.2|31932.3|31912.3|21
1643105600000|2022-01-25 10:13:20|31935.5|31915.5|31928.5|31908.5|31935.9|31915.9|31928.5|31908.5|26
1643105610000|2022-01-25 10:13:30|31929.2|31909.2|31932.8|31912.8|31932.8|31912.8|31929.2|31909.2|30
1643105620000|2022-01-25 10:13:40|31932.4|31912.4|31930.4|31910.4|31932.6|31912.6|31929.2|31909.2|21
1643105630000|2022-01-25 10:13:50|31930.3|31910.3|31928.5|31908.5|31930.8|31910.8|31927.6|31907.6|14
1643105640000|2022-01-25 10:14:00|31928.9|31908.9|31929.4|31909.4|31931.7|31911.7|31928|31908|18
1643105650000|2022-01-25 10:14:10|31926.6|31906.6|31932.4|31912.4|31932.4|31912.4|31926.6|31906.6|28
1643105660000|2022-01-25 10:14:20|31932.3|31912.3|31932.4|31912.4|31932.7|31912.7|31931.9|31911.9|12
1643105670000|2022-01-25 10:14:30|31932.5|31912.5|31933.7|31913.7|31934.8|31914.8|31931.5|31911.5|25
1643105680000|2022-01-25 10:14:40|31933.2|31913.2|31933.5|31913.5|31934.3|31914.3|31931.8|31911.8|14
1643105690000|2022-01-25 10:14:50|31933.6|31913.6|31933.5|31913.5|31933.8|31913.8|31933.3|31913.3|9
1643105700000|2022-01-25 10:15:00|31934|31914|31931.8|31911.8|31934|31914|31925.3|31905.3|28
1643105710000|2022-01-25 10:15:10|31931|31911|31931.7|31911.7|31932.5|31912.5|31930.9|31910.9|24
1643105720000|2022-01-25 10:15:20|31931.8|31911.8|31933.7|31913.7|31934.4|31914.4|31929.9|31909.9|25
1643105730000|2022-01-25 10:15:30|31933.6|31913.6|31931.8|31911.8|31933.8|31913.8|31930.5|31910.5|17
1643105740000|2022-01-25 10:15:40|31931.5|31911.5|31931.3|31911.3|31932|31912|31931.3|31911.3|7
1643105750000|2022-01-25 10:15:50|31931.9|31911.9|31934.1|31914.1|31934.1|31914.1|31931.4|31911.4|21
1643105760000|2022-01-25 10:16:00|31933.3|31913.3|31932.2|31912.2|31934.2|31914.2|31932.2|31912.2|21
1643105770000|2022-01-25 10:16:10|31933.1|31913.1|31931.9|31911.9|31933.9|31913.9|31931.1|31911.1|25
1643105780000|2022-01-25 10:16:20|31932|31912|31932.6|31912.6|31933.6|31913.6|31931.5|31911.5|17
1643105790000|2022-01-25 10:16:30|31932.4|31912.4|31934.5|31914.5|31934.6|31914.6|31932.4|31912.4|15
1643105800000|2022-01-25 10:16:40|31934.3|31914.3|31935.3|31915.3|31936.1|31916.1|31934.3|31914.3|17
1643105810000|2022-01-25 10:16:50|31934.9|31914.9|31935.6|31915.6|31935.8|31915.8|31934.8|31914.8|10
1643105820000|2022-01-25 10:17:00|31934.6|31914.6|31933.6|31913.6|31935.1|31915.1|31933.6|31913.6|13
1643105830000|2022-01-25 10:17:10|31933.8|31913.8|31933.4|31913.4|31933.9|31913.9|31932.7|31912.7|11
1643105840000|2022-01-25 10:17:20|31933.9|31913.9|31931.7|31911.7|31933.9|31913.9|31931.7|31911.7|17
1643105850000|2022-01-25 10:17:30|31931.8|31911.8|31928.6|31908.6|31932.3|31912.3|31928.6|31908.6|17
1643105860000|2022-01-25 10:17:40|31928.9|31908.9|31927.4|31907.4|31929.6|31909.6|31927.2|31907.2|18
1643105870000|2022-01-25 10:17:50|31927.5|31907.5|31927.7|31907.7|31929.3|31909.3|31927|31907|16
1643105880000|2022-01-25 10:18:00|31928.6|31908.6|31927.6|31907.6|31928.8|31908.8|31927.6|31907.6|17
1643105890000|2022-01-25 10:18:10|31927|31907|31928.6|31908.6|31928.6|31908.6|31926.1|31906.1|13
1643105900000|2022-01-25 10:18:20|31928.4|31908.4|31905.3|31885.3|31929|31909|31903.7|31883.7|19
1643105910000|2022-01-25 10:18:30|31920.8|31870.8|31905.9|31885.9|31923.5|31890.9|31902.2|31870.8|34
1643105920000|2022-01-25 10:18:40|31905.5|31885.5|31906.5|31886.5|31907.1|31887.1|31904.1|31884.1|33
1643105930000|2022-01-25 10:18:50|31906.4|31886.4|31897.7|31877.7|31907.1|31887.1|31897.7|31877.7|28
1643105940000|2022-01-25 10:19:00|31894.5|31874.5|31892.4|31842.4|31910.8|31875.5|31877|31839.3|37
1643105950000|2022-01-25 10:19:10|31892.9|31842.9|31877.6|31857.6|31898.3|31859.5|31876.1|31842.9|26
1643105960000|2022-01-25 10:19:20|31877.3|31857.3|31898.8|31848.8|31898.8|31860.3|31877.3|31844|32
1643105970000|2022-01-25 10:19:30|31898.2|31848.2|31899.9|31849.9|31900|31850|31898.1|31848.1|23
1643105980000|2022-01-25 10:19:40|31896.9|31846.9|31877.3|31857.3|31896.9|31858.8|31875.1|31840.2|33
1643105990000|2022-01-25 10:19:50|31877.8|31857.8|31875.2|31855.2|31892.5|31857.8|31874.8|31842.1|28
1643106000000|2022-01-25 10:20:00|31875.9|31855.9|31876.6|31856.6|31876.8|31856.8|31875.2|31855.2|30
1643106010000|2022-01-25 10:20:10|31876.4|31856.4|31877.7|31857.7|31878.8|31858.8|31873.3|31853.3|26
1643106020000|2022-01-25 10:20:20|31877.9|31857.9|31875.4|31855.4|31877.9|31857.9|31873.9|31853.9|31
1643106030000|2022-01-25 10:20:30|31876|31856|31879|31859|31879.8|31859.8|31875.7|31855.7|26
1643106040000|2022-01-25 10:20:40|31879.6|31859.6|31881.1|31861.1|31882.7|31862.7|31878|31858|31
1643106050000|2022-01-25 10:20:50|31881.7|31861.7|31881.6|31861.6|31882.4|31862.4|31880.6|31860.6|23
1643106060000|2022-01-25 10:21:00|31882.7|31862.7|31881.3|31861.3|31883.1|31863.1|31880.3|31860.3|26
1643106070000|2022-01-25 10:21:10|31881.1|31861.1|31880.4|31860.4|31897.2|31862.3|31878.5|31845.2|30
1643106080000|2022-01-25 10:21:20|31880.5|31860.5|31880.6|31860.6|31883.2|31863.2|31877.7|31857.7|25
1643106090000|2022-01-25 10:21:30|31880.7|31860.7|31882.4|31862.4|31882.8|31862.8|31880.7|31860.7|21
1643106100000|2022-01-25 10:21:40|31882.5|31862.5|31884.5|31864.5|31899.5|31866.2|31882.5|31848.4|22
1643106110000|2022-01-25 10:21:50|31883.7|31863.7|31886.3|31866.3|31886.5|31866.5|31883.7|31863.7|23
1643106120000|2022-01-25 10:22:00|31886.4|31866.4|31886.7|31866.7|31887.2|31867.2|31885|31865|21
1643106130000|2022-01-25 10:22:10|31887.9|31867.9|31888.7|31868.7|31890.5|31870.5|31887.2|31867.2|29
1643106140000|2022-01-25 10:22:20|31888.8|31868.8|31887.3|31867.3|31889.8|31869.8|31886|31866|26
1643106150000|2022-01-25 10:22:30|31887.7|31867.7|31891.4|31871.4|31891.4|31871.4|31887.4|31867.4|29
1643106160000|2022-01-25 10:22:40|31891.5|31871.5|31890.1|31870.1|31892.4|31872.4|31888.6|31868.6|33
1643106170000|2022-01-25 10:22:50|31890.7|31870.7|31890.6|31870.6|31892.8|31872.8|31890.5|31870.5|19
1643106180000|2022-01-25 10:23:00|31890.5|31870.5|31892.5|31872.5|31892.7|31872.7|31890.3|31870.3|22
1643106190000|2022-01-25 10:23:10|31892.4|31872.4|31892.5|31872.5|31892.6|31872.6|31892|31872|14
1643106200000|2022-01-25 10:23:20|31892.9|31872.9|31892.8|31872.8|31894.1|31874.1|31891.3|31871.3|18
1643106210000|2022-01-25 10:23:30|31893.1|31873.1|31891.1|31871.1|31893.7|31873.7|31891.1|31871.1|20
1643106220000|2022-01-25 10:23:40|31892|31872|31891.1|31871.1|31893.5|31873.5|31890.5|31870.5|24
1643106230000|2022-01-25 10:23:50|31890.8|31870.8|31890.1|31870.1|31892|31872|31889.7|31869.7|20
1643106240000|2022-01-25 10:24:00|31890.4|31870.4|31893.1|31873.1|31893.4|31873.4|31890.4|31870.4|24
1643106250000|2022-01-25 10:24:10|31893|31873|31893.1|31873.1|31893.4|31873.4|31892.3|31872.3|16
1643106260000|2022-01-25 10:24:20|31893.2|31873.2|31893.4|31873.4|31893.7|31873.7|31893|31873|12
1643106270000|2022-01-25 10:24:30|31893|31873|31895.2|31875.2|31896.1|31876.1|31892.7|31872.7|22
1643106280000|2022-01-25 10:24:40|31895|31875|31895.5|31875.5|31897.4|31877.4|31894.4|31874.4|20
1643106290000|2022-01-25 10:24:50|31895.6|31875.6|31897.8|31877.8|31899.3|31879.3|31895.6|31875.6|17
1643106300000|2022-01-25 10:25:00|31899.3|31879.3|31899.6|31879.6|31900.8|31880.8|31898.6|31878.6|28
1643106310000|2022-01-25 10:25:10|31900|31880|31899.4|31879.4|31900|31880|31898.9|31878.9|17
1643106320000|2022-01-25 10:25:20|31900.2|31880.2|31900.1|31880.1|31900.4|31880.4|31899.2|31879.2|22
1643106330000|2022-01-25 10:25:30|31900.3|31880.3|31900.9|31880.9|31901.6|31881.6|31900.3|31880.3|20
1643106340000|2022-01-25 10:25:40|31901.6|31881.6|31905.1|31885.1|31907.2|31887.2|31901.6|31881.6|18
1643106350000|2022-01-25 10:25:50|31905|31885|31905.7|31885.7|31906.2|31886.2|31905|31885|11
1643106360000|2022-01-25 10:26:00|31905.1|31885.1|31902.2|31882.2|31905.3|31885.3|31901|31881|20
1643106370000|2022-01-25 10:26:10|31904.2|31884.2|31903.8|31883.8|31904.2|31884.2|31902.6|31882.6|18
1643106380000|2022-01-25 10:26:20|31903.9|31883.9|31904.2|31884.2|31904.4|31884.4|31903.1|31883.1|14
1643106390000|2022-01-25 10:26:30|31903.9|31883.9|31902.5|31882.5|31903.9|31883.9|31901.8|31881.8|17
1643106400000|2022-01-25 10:26:40|31902.7|31882.7|31905|31885|31905.3|31885.3|31902.7|31882.7|19
1643106410000|2022-01-25 10:26:50|31904.9|31884.9|31904.9|31884.9|31905.3|31885.3|31904.2|31884.2|15
1643106420000|2022-01-25 10:27:00|31904.4|31884.4|31905.2|31885.2|31905.9|31885.9|31904.4|31884.4|19
1643106430000|2022-01-25 10:27:10|31905.3|31885.3|31904.8|31884.8|31905.5|31885.5|31904.7|31884.7|20
1643106440000|2022-01-25 10:27:20|31905.1|31885.1|31905|31885|31905.3|31885.3|31903.9|31883.9|12
1643106450000|2022-01-25 10:27:30|31905.2|31885.2|31906.6|31886.6|31906.8|31886.8|31905.1|31885.1|10
1643106460000|2022-01-25 10:27:40|31906.7|31886.7|31907.5|31887.5|31908.3|31888.3|31906.5|31886.5|20
1643106470000|2022-01-25 10:27:50|31907.6|31887.6|31908.3|31888.3|31908.3|31888.3|31906.6|31886.6|17
1643106480000|2022-01-25 10:28:00|31908.2|31888.2|31909|31889|31909.9|31889.9|31908.1|31888.1|18
1643106490000|2022-01-25 10:28:10|31908.8|31888.8|31912.8|31892.8|31912.8|31892.8|31908.8|31888.8|19
1643106500000|2022-01-25 10:28:20|31912.7|31892.7|31912|31892|31912.7|31892.7|31910.8|31890.8|16
1643106510000|2022-01-25 10:28:30|31912.2|31892.2|31912.8|31892.8|31913.1|31893.1|31912.1|31892.1|10
1643106520000|2022-01-25 10:28:40|31912.6|31892.6|31913|31893|31913.5|31893.5|31909.5|31889.5|18
1643106530000|2022-01-25 10:28:50|31912.8|31892.8|31913.3|31893.3|31913.3|31893.3|31911.8|31891.8|13
1643106540000|2022-01-25 10:29:00|31913.2|31893.2|31913.2|31893.2|31913.7|31893.7|31911.9|31891.9|21
1643106550000|2022-01-25 10:29:10|31913|31893|31913.5|31893.5|31913.7|31893.7|31911.2|31891.2|18
1643106560000|2022-01-25 10:29:20|31913.3|31893.3|31912.9|31892.9|31913.7|31893.7|31912.9|31892.9|18
1643106570000|2022-01-25 10:29:30|31913|31893|31912.6|31892.6|31913.1|31893.1|31912.5|31892.5|17
1643106580000|2022-01-25 10:29:40|31912.9|31892.9|31913.1|31893.1|31913.1|31893.1|31912.6|31892.6|10
1643106590000|2022-01-25 10:29:50|31912.8|31892.8|31912.3|31892.3|31912.9|31892.9|31908.5|31888.5|16
1643106600000|2022-01-25 10:30:00|31911.2|31891.2|31914.9|31894.9|31915.2|31895.2|31909|31889|28
1643106610000|2022-01-25 10:30:10|31914.2|31894.2|31913.9|31893.9|31914.8|31894.8|31913.6|31893.6|22
1643106620000|2022-01-25 10:30:20|31914|31894|31917.2|31897.2|31919.1|31899.1|31914|31894|30
1643106630000|2022-01-25 10:30:30|31918.8|31898.8|31917.3|31897.3|31919.3|31899.3|31916.5|31896.5|29
1643106640000|2022-01-25 10:30:40|31918.9|31898.9|31917.6|31897.6|31918.9|31898.9|31916.6|31896.6|23
1643106650000|2022-01-25 10:30:50|31918|31898|31918.8|31898.8|31918.8|31898.8|31916.8|31896.8|21
1643106660000|2022-01-25 10:31:00|31918.7|31898.7|31917.6|31897.6|31918.7|31898.7|31917.1|31897.1|15
1643106670000|2022-01-25 10:31:10|31916.7|31896.7|31916.8|31896.8|31918.7|31898.7|31915.4|31895.4|21
1643106680000|2022-01-25 10:31:20|31917|31897|31918.2|31898.2|31918.2|31898.2|31916.6|31896.6|22
1643106690000|2022-01-25 10:31:30|31917.9|31897.9|31918.1|31898.1|31918.2|31898.2|31917.6|31897.6|12
1643106700000|2022-01-25 10:31:40|31917.7|31897.7|31917.9|31897.9|31918.4|31898.4|31917.6|31897.6|14
1643106710000|2022-01-25 10:31:50|31917.8|31897.8|31917.5|31897.5|31918.6|31898.6|31916.3|31896.3|19
1643106720000|2022-01-25 10:32:00|31917.6|31897.6|31915.4|31895.4|31918.4|31898.4|31915.4|31895.4|18
1643106730000|2022-01-25 10:32:10|31914|31894|31916.1|31896.1|31916.6|31896.6|31914|31894|17
1643106740000|2022-01-25 10:32:20|31916|31896|31916|31896|31916.5|31896.5|31915.1|31895.1|20
1643106750000|2022-01-25 10:32:30|31915.9|31895.9|31918.5|31898.5|31918.7|31898.7|31915.9|31895.9|13
1643106760000|2022-01-25 10:32:40|31918.4|31898.4|31919.3|31899.3|31921.3|31901.3|31918.3|31898.3|19
1643106770000|2022-01-25 10:32:50|31919.2|31899.2|31950.9|31930.9|31951.5|31931.5|31919.2|31899.2|33
1643106780000|2022-01-25 10:33:00|31951|31931|31948.5|31928.5|31951|31931|31947.3|31927.3|28
1643106790000|2022-01-25 10:33:10|31947.4|31927.4|31948.5|31928.5|31948.6|31928.6|31947.3|31927.3|19
1643106800000|2022-01-25 10:33:20|31948.8|31928.8|31949.4|31929.4|31949.6|31929.6|31947.3|31927.3|15
1643106810000|2022-01-25 10:33:30|31949.6|31929.6|31950.1|31930.1|31950.1|31930.1|31944.3|31924.3|15
1643106820000|2022-01-25 10:33:40|31949.8|31929.8|31964.2|31944.2|31966.3|31946.3|31949|31929|32
1643106830000|2022-01-25 10:33:50|31963.3|31943.3|31965.7|31945.7|31968.1|31948.1|31962.3|31942.3|31
1643106840000|2022-01-25 10:34:00|31965.9|31945.9|31963.5|31943.5|31966|31946|31963.1|31943.1|19
1643106850000|2022-01-25 10:34:10|31963.6|31943.6|31964.4|31944.4|31964.6|31944.6|31963.6|31943.6|24
1643106860000|2022-01-25 10:34:20|31964.2|31944.2|31962|31942|31964.2|31944.2|31960.2|31940.2|27
1643106870000|2022-01-25 10:34:30|31962.3|31942.3|31962.8|31942.8|31962.9|31942.9|31961.1|31941.1|20
1643106880000|2022-01-25 10:34:40|31962.7|31942.7|31962|31942|31963.6|31943.6|31961.6|31941.6|14
1643106890000|2022-01-25 10:34:50|31961.9|31941.9|31962.1|31942.1|31963|31943|31961.9|31941.9|16
1643106900000|2022-01-25 10:35:00|31961.6|31941.6|31961.6|31941.6|31962.3|31942.3|31959.4|31939.4|29
1643106910000|2022-01-25 10:35:10|31961.5|31941.5|31962|31942|31962.5|31942.5|31961.3|31941.3|23
1643106920000|2022-01-25 10:35:20|31961.8|31941.8|31963|31943|31963.1|31943.1|31961.8|31941.8|19
1643106930000|2022-01-25 10:35:30|31963.1|31943.1|31962.3|31942.3|31963.3|31943.3|31962.3|31942.3|17
1643106940000|2022-01-25 10:35:40|31962.2|31942.2|31962.5|31942.5|31962.7|31942.7|31960.2|31940.2|9
1643106950000|2022-01-25 10:35:50|31962.2|31942.2|31963.3|31943.3|31964.6|31944.6|31961.9|31941.9|23
1643106960000|2022-01-25 10:36:00|31963.7|31943.7|31963.5|31943.5|31965.2|31945.2|31963.1|31943.1|25
1643106970000|2022-01-25 10:36:10|31964.1|31944.1|31962.4|31942.4|31964.1|31944.1|31962.4|31942.4|19
1643106980000|2022-01-25 10:36:20|31962.7|31942.7|31963.6|31943.6|31963.7|31943.7|31962.3|31942.3|19
1643106990000|2022-01-25 10:36:30|31963.4|31943.4|31962.9|31942.9|31963.4|31943.4|31962.4|31942.4|16
1643107000000|2022-01-25 10:36:40|31963|31943|31964.7|31944.7|31966|31946|31962.9|31942.9|24
1643107010000|2022-01-25 10:36:50|31965.2|31945.2|31967.1|31947.1|31967.5|31947.5|31964.7|31944.7|22
1643107020000|2022-01-25 10:37:00|31967.3|31947.3|31964.6|31944.6|31967.3|31947.3|31964.6|31944.6|19
1643107030000|2022-01-25 10:37:10|31964.7|31944.7|31965.2|31945.2|31965.5|31945.5|31964.7|31944.7|21
1643107040000|2022-01-25 10:37:20|31965.4|31945.4|31957.6|31937.6|31965.5|31945.5|31957.3|31937.3|27
1643107050000|2022-01-25 10:37:30|31956.5|31936.5|31958.2|31938.2|31959.2|31939.2|31956.5|31936.5|30
1643107060000|2022-01-25 10:37:40|31958.4|31938.4|31959.4|31939.4|31959.8|31939.8|31958|31938|20
1643107070000|2022-01-25 10:37:50|31960.9|31940.9|31960.8|31940.8|31960.9|31940.9|31960.1|31940.1|12
1643107080000|2022-01-25 10:38:00|31960.7|31940.7|31958|31938|31960.7|31940.7|31958|31938|22
1643107090000|2022-01-25 10:38:10|31959.6|31939.6|31956.8|31936.8|31959.6|31939.6|31956.4|31936.4|30
1643107100000|2022-01-25 10:38:20|31957.1|31937.1|31956.8|31936.8|31957.2|31937.2|31956.1|31936.1|17
1643107110000|2022-01-25 10:38:30|31956.7|31936.7|31957.2|31937.2|31957.3|31937.3|31956.6|31936.6|10
1643107120000|2022-01-25 10:38:40|31957.1|31937.1|31956.8|31936.8|31957.4|31937.4|31956.6|31936.6|14
1643107130000|2022-01-25 10:38:50|31957.2|31937.2|31956.6|31936.6|31957.2|31937.2|31955.8|31935.8|25
1643107140000|2022-01-25 10:39:00|31956.7|31936.7|31956.2|31936.2|31957.1|31937.1|31956.2|31936.2|17
1643107150000|2022-01-25 10:39:10|31956.3|31936.3|31956.8|31936.8|31957.1|31937.1|31956.3|31936.3|11
1643107160000|2022-01-25 10:39:20|31956.9|31936.9|31957.2|31937.2|31957.7|31937.7|31956.9|31936.9|18
1643107170000|2022-01-25 10:39:30|31957.4|31937.4|31957|31937|31957.5|31937.5|31956.9|31936.9|16
1643107180000|2022-01-25 10:39:40|31956.8|31936.8|31956.9|31936.9|31957.5|31937.5|31955.4|31935.4|17
1643107190000|2022-01-25 10:39:50|31956.3|31936.3|31953.8|31933.8|31956.3|31936.3|31953.7|31933.7|19
1643107200000|2022-01-25 10:40:00|31952.9|31932.9|31952.8|31932.8|31952.9|31932.9|31952.2|31932.2|17
1643107210000|2022-01-25 10:40:10|31952.4|31932.4|31954.9|31934.9|31954.9|31934.9|31952.4|31932.4|17
1643107220000|2022-01-25 10:40:20|31955|31935|31956.9|31936.9|31957|31937|31955|31935|26
1643107230000|2022-01-25 10:40:30|31957|31937|31957|31937|31957.6|31937.6|31956.7|31936.7|17
1643107240000|2022-01-25 10:40:40|31956.9|31936.9|31957.2|31937.2|31957.3|31937.3|31956.8|31936.8|13
1643107250000|2022-01-25 10:40:50|31957.1|31937.1|31958.9|31938.9|31959.2|31939.2|31957.1|31937.1|22
1643107260000|2022-01-25 10:41:00|31959.3|31939.3|31958.5|31938.5|31959.3|31939.3|31956|31936|26
1643107270000|2022-01-25 10:41:10|31958.6|31938.6|31958.7|31938.7|31959|31939|31958.6|31938.6|9
1643107280000|2022-01-25 10:41:20|31958.9|31938.9|31959.1|31939.1|31959.1|31939.1|31958.9|31938.9|6
1643107290000|2022-01-25 10:41:30|31959.2|31939.2|31959.2|31939.2|31959.2|31939.2|31958.6|31938.6|14
1643107300000|2022-01-25 10:41:40|31958.7|31938.7|31959|31939|31959.3|31939.3|31958.2|31938.2|13
1643107310000|2022-01-25 10:41:50|31958.7|31938.7|31958.8|31938.8|31959.1|31939.1|31958.6|31938.6|9
1643107320000|2022-01-25 10:42:00|31958|31938|31957.8|31937.8|31959.3|31939.3|31956.3|31936.3|22
1643107330000|2022-01-25 10:42:10|31958|31938|31958.5|31938.5|31958.7|31938.7|31957.8|31937.8|12
1643107340000|2022-01-25 10:42:20|31958.9|31938.9|31958.5|31938.5|31958.9|31938.9|31958.3|31938.3|10
1643107350000|2022-01-25 10:42:30|31958.4|31938.4|31959.1|31939.1|31959.1|31939.1|31958.4|31938.4|6
1643107360000|2022-01-25 10:42:40|31958.9|31938.9|31959.7|31939.7|31959.8|31939.8|31957.9|31937.9|9
1643107370000|2022-01-25 10:42:50|31959.8|31939.8|31958.8|31938.8|31959.8|31939.8|31956.6|31936.6|18
1643107380000|2022-01-25 10:43:00|31957.2|31937.2|31955.1|31935.1|31957.5|31937.5|31955.1|31935.1|9
1643107390000|2022-01-25 10:43:10|31955.3|31935.3|31955.6|31935.6|31955.9|31935.9|31955|31935|17
1643107400000|2022-01-25 10:43:20|31955.7|31935.7|31956.8|31936.8|31957.1|31937.1|31955.7|31935.7|20
1643107410000|2022-01-25 10:43:30|31956.7|31936.7|31958.9|31938.9|31959.1|31939.1|31956.5|31936.5|15
1643107420000|2022-01-25 10:43:40|31958.3|31938.3|31958.4|31938.4|31958.6|31938.6|31956.7|31936.7|8
1643107430000|2022-01-25 10:43:50|31958|31938|31957.1|31937.1|31958.7|31938.7|31956.4|31936.4|15
1643107440000|2022-01-25 10:44:00|31957.2|31937.2|31956.9|31936.9|31957.6|31937.6|31956.9|31936.9|10
1643107450000|2022-01-25 10:44:10|31956.5|31936.5|31955.7|31935.7|31956.5|31936.5|31955.6|31935.6|16
1643107460000|2022-01-25 10:44:20|31955.9|31935.9|31955.5|31935.5|31956.1|31936.1|31954.8|31934.8|15
1643107470000|2022-01-25 10:44:30|31955.6|31935.6|31953.3|31933.3|31959|31939|31953.2|31933.2|16
1643107480000|2022-01-25 10:44:40|31953.5|31933.5|31954.5|31934.5|31954.5|31934.5|31953.5|31933.5|19
1643107490000|2022-01-25 10:44:50|31954.1|31934.1|31952.7|31932.7|31954.1|31934.1|31952.7|31932.7|19
1643107500000|2022-01-25 10:45:00|31952.4|31932.4|31954.5|31934.5|31954.5|31934.5|31952.3|31932.3|17
1643107510000|2022-01-25 10:45:10|31955|31935|31954.6|31934.6|31955|31935|31951|31931|11
1643107520000|2022-01-25 10:45:20|31954.4|31934.4|31953.5|31933.5|31955.1|31935.1|31953|31933|19
1643107530000|2022-01-25 10:45:30|31953.6|31933.6|31952.5|31932.5|31953.9|31933.9|31952|31932|15
1643107540000|2022-01-25 10:45:40|31952.8|31932.8|31953.1|31933.1|31953.4|31933.4|31952.8|31932.8|13
1643107550000|2022-01-25 10:45:50|31953|31933|31952.1|31932.1|31953.1|31933.1|31951.6|31931.6|14
1643107560000|2022-01-25 10:46:00|31952.2|31932.2|31956|31936|31956|31936|31952.1|31932.1|16
1643107570000|2022-01-25 10:46:10|31958.3|31938.3|31957|31937|31958.3|31938.3|31955.7|31935.7|15
1643107580000|2022-01-25 10:46:20|31956.2|31936.2|31954.7|31934.7|31957.3|31937.3|31954.6|31934.6|15
1643107590000|2022-01-25 10:46:30|31954.6|31934.6|31956.2|31936.2|31956.5|31936.5|31954.5|31934.5|19
1643107600000|2022-01-25 10:46:40|31956.1|31936.1|31955.2|31935.2|31956.7|31936.7|31955.1|31935.1|15
1643107610000|2022-01-25 10:46:50|31954.8|31934.8|31955.3|31935.3|31955.5|31935.5|31954.6|31934.6|11
1643107620000|2022-01-25 10:47:00|31955.2|31935.2|31957|31937|31957.4|31937.4|31955.1|31935.1|17
1643107630000|2022-01-25 10:47:10|31956.5|31936.5|31957.2|31937.2|31957.5|31937.5|31956.1|31936.1|18
1643107640000|2022-01-25 10:47:20|31957.3|31937.3|31957.9|31937.9|31957.9|31937.9|31955.8|31935.8|15
1643107650000|2022-01-25 10:47:30|31959.1|31939.1|31956.7|31936.7|31959.1|31939.1|31956.1|31936.1|18
1643107660000|2022-01-25 10:47:40|31956.4|31936.4|31956.6|31936.6|31956.7|31936.7|31956.4|31936.4|11
1643107670000|2022-01-25 10:47:50|31956.7|31936.7|31955.9|31935.9|31956.7|31936.7|31955.5|31935.5|10
1643107680000|2022-01-25 10:48:00|31955.2|31935.2|31962|31942|31962|31942|31955.2|31935.2|25
1643107690000|2022-01-25 10:48:10|31962.4|31942.4|31963.1|31943.1|31963.6|31943.6|31961.8|31941.8|25
1643107700000|2022-01-25 10:48:20|31963.2|31943.2|31964.9|31944.9|31965.7|31945.7|31963.2|31943.2|27
1643107710000|2022-01-25 10:48:30|31964.7|31944.7|31963.7|31943.7|31964.9|31944.9|31963.6|31943.6|20
1643107720000|2022-01-25 10:48:40|31963.4|31943.4|31962.2|31942.2|31963.4|31943.4|31960.2|31940.2|15
1643107730000|2022-01-25 10:48:50|31961.7|31941.7|31960.9|31940.9|31961.7|31941.7|31960.6|31940.6|13
1643107740000|2022-01-25 10:49:00|31960.5|31940.5|31959.4|31939.4|31960.9|31940.9|31959.3|31939.3|19
1643107750000|2022-01-25 10:49:10|31959.3|31939.3|31960.1|31940.1|31960.2|31940.2|31959.3|31939.3|13
1643107760000|2022-01-25 10:49:20|31960.3|31940.3|31960.6|31940.6|31960.6|31940.6|31960|31940|7
1643107770000|2022-01-25 10:49:30|31960.5|31940.5|31960|31940|31960.6|31940.6|31959.6|31939.6|13
1643107780000|2022-01-25 10:49:40|31959.8|31939.8|31962.9|31942.9|31962.9|31942.9|31959.5|31939.5|20
1643107790000|2022-01-25 10:49:50|31962.6|31942.6|31960.3|31940.3|31962.9|31942.9|31959.9|31939.9|20
1643107800000|2022-01-25 10:50:00|31960.5|31940.5|31960.3|31940.3|31960.8|31940.8|31959.4|31939.4|22
1643107810000|2022-01-25 10:50:10|31960|31940|31958.9|31938.9|31960|31940|31958.8|31938.8|18
1643107820000|2022-01-25 10:50:20|31959.2|31939.2|31961.9|31941.9|31961.9|31941.9|31958.6|31938.6|14
1643107830000|2022-01-25 10:50:30|31959|31939|31958.9|31938.9|31960|31940|31958.9|31938.9|13
1643107840000|2022-01-25 10:50:40|31958.7|31938.7|31959.3|31939.3|31959.5|31939.5|31958.7|31938.7|10
1643107850000|2022-01-25 10:50:50|31958.6|31938.6|31957.7|31937.7|31958.6|31938.6|31955.6|31935.6|22
1643107860000|2022-01-25 10:51:00|31957.5|31937.5|31958.1|31938.1|31958.5|31938.5|31957|31937|25
1643107870000|2022-01-25 10:51:10|31957.8|31937.8|31955.4|31935.4|31957.8|31937.8|31955|31935|16
1643107880000|2022-01-25 10:51:20|31955.1|31935.1|31957.1|31937.1|31957.3|31937.3|31955.1|31935.1|16
1643107890000|2022-01-25 10:51:30|31957.9|31937.9|31958.6|31938.6|31958.6|31938.6|31955.7|31935.7|22
1643107900000|2022-01-25 10:51:40|31958.5|31938.5|31958.3|31938.3|31961|31941|31957.2|31937.2|15
1643107910000|2022-01-25 10:51:50|31957.8|31937.8|31956.4|31936.4|31957.9|31937.9|31955.4|31935.4|22
1643107920000|2022-01-25 10:52:00|31956.8|31936.8|31959.5|31939.5|31959.6|31939.6|31956.7|31936.7|23
1643107930000|2022-01-25 10:52:10|31959.4|31939.4|31958.9|31938.9|31960.1|31940.1|31958.9|31938.9|19
1643107940000|2022-01-25 10:52:20|31958.8|31938.8|31958.8|31938.8|31959.1|31939.1|31958.5|31938.5|15
1643107950000|2022-01-25 10:52:30|31958.6|31938.6|31959.9|31939.9|31960.5|31940.5|31958.6|31938.6|9
1643107960000|2022-01-25 10:52:40|31960.1|31940.1|31960.9|31940.9|31960.9|31940.9|31959.9|31939.9|8
1643107970000|2022-01-25 10:52:50|31959.3|31939.3|31958.3|31938.3|31962.5|31942.5|31958.3|31938.3|22
1643107980000|2022-01-25 10:53:00|31957.9|31937.9|31956.9|31936.9|31957.9|31937.9|31956.2|31936.2|23
1643107990000|2022-01-25 10:53:10|31956.4|31936.4|31956.8|31936.8|31957.1|31937.1|31955.8|31935.8|20
1643108000000|2022-01-25 10:53:20|31956.6|31936.6|31956|31936|31956.9|31936.9|31955.5|31935.5|22
1643108010000|2022-01-25 10:53:30|31955.9|31935.9|31957.1|31937.1|31957.1|31937.1|31955.9|31935.9|5
1643108020000|2022-01-25 10:53:40|31958.7|31938.7|31956|31936|31958.7|31938.7|31955.2|31935.2|8
1643108030000|2022-01-25 10:53:50|31955.9|31935.9|31955.5|31935.5|31956.5|31936.5|31954.1|31934.1|13
1643108040000|2022-01-25 10:54:00|31954.9|31934.9|31955.3|31935.3|31955.8|31935.8|31954.9|31934.9|17
1643108050000|2022-01-25 10:54:10|31955.1|31935.1|31950.7|31930.7|31955.9|31935.9|31950.7|31930.7|22
1643108060000|2022-01-25 10:54:20|31951.7|31931.7|31952|31932|31952.7|31932.7|31951.4|31931.4|26
1643108070000|2022-01-25 10:54:30|31951.9|31931.9|31951.8|31931.8|31952.3|31932.3|31951.6|31931.6|9
1643108080000|2022-01-25 10:54:40|31952.1|31932.1|31950.9|31930.9|31954|31934|31950.7|31930.7|24
1643108090000|2022-01-25 10:54:50|31951.1|31931.1|31954.7|31934.7|31955.6|31935.6|31950.5|31930.5|22
1643108100000|2022-01-25 10:55:00|31953.3|31933.3|31952.1|31932.1|31953.3|31933.3|31949.4|31929.4|29
1643108110000|2022-01-25 10:55:10|31952.2|31932.2|31950.1|31930.1|31952.4|31932.4|31950|31930|25
1643108120000|2022-01-25 10:55:20|31950.3|31930.3|31950.7|31930.7|31951.5|31931.5|31949.9|31929.9|19
1643108130000|2022-01-25 10:55:30|31950.8|31930.8|31950.3|31930.3|31950.8|31930.8|31949.5|31929.5|15
1643108140000|2022-01-25 10:55:40|31950.2|31930.2|31952|31932|31952|31932|31950|31930|10
1643108150000|2022-01-25 10:55:50|31951.8|31931.8|31952.4|31932.4|31952.9|31932.9|31951.4|31931.4|22
1643108160000|2022-01-25 10:56:00|31952.3|31932.3|31952.4|31932.4|31953|31933|31952.2|31932.2|16
1643108170000|2022-01-25 10:56:10|31951.9|31931.9|31952.3|31932.3|31953|31933|31951.9|31931.9|14
1643108180000|2022-01-25 10:56:20|31953.1|31933.1|31952.2|31932.2|31953.2|31933.2|31951.6|31931.6|10
1643108190000|2022-01-25 10:56:30|31951.9|31931.9|31954|31934|31954|31934|31951.9|31931.9|15
1643108200000|2022-01-25 10:56:40|31952.4|31932.4|31952.4|31932.4|31953.1|31933.1|31952.2|31932.2|11
1643108210000|2022-01-25 10:56:50|31952.2|31932.2|31953.6|31933.6|31953.8|31933.8|31951.9|31931.9|20
1643108220000|2022-01-25 10:57:00|31954|31934|31954.5|31934.5|31955|31935|31953.8|31933.8|15
1643108230000|2022-01-25 10:57:10|31953.8|31933.8|31955|31935|31955.5|31935.5|31953.8|31933.8|22
1643108240000|2022-01-25 10:57:20|31955.1|31935.1|31955.2|31935.2|31955.2|31935.2|31954.7|31934.7|9
1643108250000|2022-01-25 10:57:30|31954.7|31934.7|31954.8|31934.8|31956|31936|31951.9|31931.9|15
1643108260000|2022-01-25 10:57:40|31954.7|31934.7|31960|31940|31960|31940|31954.7|31934.7|23
1643108270000|2022-01-25 10:57:50|31961|31941|31960.6|31940.6|31961.2|31941.2|31959.8|31939.8|21
1643108280000|2022-01-25 10:58:00|31960.5|31940.5|31959.9|31939.9|31960.8|31940.8|31959.8|31939.8|8
1643108290000|2022-01-25 10:58:10|31959.8|31939.8|31958.6|31938.6|31960.7|31940.7|31958.3|31938.3|14
1643108300000|2022-01-25 10:58:20|31958.5|31938.5|31958.4|31938.4|31959.1|31939.1|31958.3|31938.3|9
1643108310000|2022-01-25 10:58:30|31958.3|31938.3|31961.1|31941.1|31962.8|31942.8|31957.4|31937.4|30
1643108320000|2022-01-25 10:58:40|31961.5|31941.5|31961|31941|31962.7|31942.7|31960.1|31940.1|21
1643108330000|2022-01-25 10:58:50|31960.8|31940.8|31961.7|31941.7|31961.7|31941.7|31960.3|31940.3|18
1643108340000|2022-01-25 10:59:00|31962|31942|31963.5|31943.5|31964.9|31944.9|31961.8|31941.8|23
1643108350000|2022-01-25 10:59:10|31963.6|31943.6|31965.7|31945.7|31966.5|31946.5|31963.6|31943.6|21
1643108360000|2022-01-25 10:59:20|31966.8|31946.8|31967.4|31947.4|31968.1|31948.1|31966.7|31946.7|16
1643108370000|2022-01-25 10:59:30|31967|31947|31968.5|31948.5|31968.5|31948.5|31966.4|31946.4|14
1643108380000|2022-01-25 10:59:40|31966.9|31946.9|31966.4|31946.4|31968|31948|31966.4|31946.4|14
1643108390000|2022-01-25 10:59:50|31965.9|31945.9|31967.1|31947.1|31967.8|31947.8|31965.9|31945.9|12
1643108400000|2022-01-25 11:00:00|31966.6|31946.6|31967|31947|31967.8|31947.8|31966.4|31946.4|21
1643108410000|2022-01-25 11:00:10|31967.6|31947.6|31966.9|31946.9|31967.6|31947.6|31966.4|31946.4|20
1643108420000|2022-01-25 11:00:20|31966.7|31946.7|31967.3|31947.3|31967.4|31947.4|31966.7|31946.7|10
1643108430000|2022-01-25 11:00:30|31967.2|31947.2|31968.6|31948.6|31968.8|31948.8|31966.9|31946.9|9
1643108440000|2022-01-25 11:00:40|31970.2|31950.2|31976.6|31956.6|31978.5|31958.5|31968.9|31948.9|25
1643108450000|2022-01-25 11:00:50|31976.7|31956.7|31978.2|31958.2|31980.5|31960.5|31975.5|31955.5|24
1643108460000|2022-01-25 11:01:00|31981.1|31961.1|31981.9|31961.9|31982|31962|31979.7|31959.7|23
1643108470000|2022-01-25 11:01:10|31981.8|31961.8|31983.2|31963.2|31983.3|31963.3|31981.6|31961.6|27
1643108480000|2022-01-25 11:01:20|31983.1|31963.1|31981.8|31961.8|31983.1|31963.1|31981.5|31961.5|23
1643108490000|2022-01-25 11:01:30|31981.7|31961.7|31976.8|31956.8|31981.7|31961.7|31976.8|31956.8|35
1643108500000|2022-01-25 11:01:40|31976.7|31956.7|31976.8|31956.8|31977.9|31957.9|31975.8|31955.8|23
1643108510000|2022-01-25 11:01:50|31976.7|31956.7|31976.3|31956.3|31976.7|31956.7|31976|31956|16
1643108520000|2022-01-25 11:02:00|31976.4|31956.4|31975|31955|31976.4|31956.4|31972.9|31952.9|25
1643108530000|2022-01-25 11:02:10|31974.3|31954.3|31975.7|31955.7|31976.5|31956.5|31971.6|31951.6|23
1643108540000|2022-01-25 11:02:20|31976.3|31956.3|31974.6|31954.6|31977.7|31957.7|31971.5|31951.5|31
1643108550000|2022-01-25 11:02:30|31976.6|31956.6|31974|31954|31976.6|31956.6|31972.6|31952.6|24
1643108560000|2022-01-25 11:02:40|31974.4|31954.4|31973.8|31953.8|31974.6|31954.6|31971.3|31951.3|25
1643108570000|2022-01-25 11:02:50|31974.1|31954.1|31975.6|31955.6|31976.2|31956.2|31974.1|31954.1|20
1643108580000|2022-01-25 11:03:00|31975.8|31955.8|31977|31957|31977|31957|31975.6|31955.6|10
1643108590000|2022-01-25 11:03:10|31975.4|31955.4|31968|31948|31976.7|31956.7|31963.4|31943.4|23
1643108600000|2022-01-25 11:03:20|31967.4|31947.4|31967.7|31947.7|31968.8|31948.8|31966.9|31946.9|22
1643108610000|2022-01-25 11:03:30|31967.6|31947.6|31966|31946|31967.7|31947.7|31963.6|31943.6|29
1643108620000|2022-01-25 11:03:40|31965.7|31945.7|31964.2|31944.2|31966.8|31946.8|31964|31944|26
1643108630000|2022-01-25 11:03:50|31964.4|31944.4|31963.6|31943.6|31964.4|31944.4|31961.8|31941.8|29
1643108640000|2022-01-25 11:04:00|31962.8|31942.8|31964.3|31944.3|31964.9|31944.9|31961|31941|30
1643108650000|2022-01-25 11:04:10|31964.9|31944.9|31965.8|31945.8|31965.8|31945.8|31963.9|31943.9|18
1643108660000|2022-01-25 11:04:20|31965.9|31945.9|31966|31946|31966.9|31946.9|31965.2|31945.2|24
1643108670000|2022-01-25 11:04:30|31966.1|31946.1|31969.1|31949.1|31969.8|31949.8|31966.1|31946.1|23
1643108680000|2022-01-25 11:04:40|31968|31948|31967.8|31947.8|31969.1|31949.1|31966.9|31946.9|28
1643108690000|2022-01-25 11:04:50|31967.6|31947.6|31967.1|31947.1|31968.2|31948.2|31966.4|31946.4|21
1643108700000|2022-01-25 11:05:00|31966.9|31946.9|31965.7|31945.7|31967|31947|31964.8|31944.8|23
1643108710000|2022-01-25 11:05:10|31966.2|31946.2|31968.1|31948.1|31968.6|31948.6|31966.1|31946.1|18
1643108720000|2022-01-25 11:05:20|31967.9|31947.9|31968.9|31948.9|31968.9|31948.9|31967.4|31947.4|18
1643108730000|2022-01-25 11:05:30|31968.7|31948.7|31967.4|31947.4|31968.9|31948.9|31966.6|31946.6|19
1643108740000|2022-01-25 11:05:40|31967|31947|31966.8|31946.8|31967.8|31947.8|31966.6|31946.6|19
1643108750000|2022-01-25 11:05:50|31967.7|31947.7|31967.9|31947.9|31968.4|31948.4|31966.2|31946.2|17
1643108760000|2022-01-25 11:06:00|31966.6|31946.6|31965|31945|31967.7|31947.7|31965|31945|22
1643108770000|2022-01-25 11:06:10|31966.3|31946.3|31965.7|31945.7|31966.3|31946.3|31965.7|31945.7|13
1643108780000|2022-01-25 11:06:20|31965.9|31945.9|31966.1|31946.1|31966.2|31946.2|31965.1|31945.1|16
1643108790000|2022-01-25 11:06:30|31966|31946|31965.7|31945.7|31966.4|31946.4|31965.4|31945.4|18
1643108800000|2022-01-25 11:06:40|31965.6|31945.6|31968.3|31948.3|31968.3|31948.3|31965.6|31945.6|26
1643108810000|2022-01-25 11:06:50|31967.9|31947.9|31967.1|31947.1|31968.2|31948.2|31967|31947|13
1643108820000|2022-01-25 11:07:00|31966.8|31946.8|31966.7|31946.7|31966.8|31946.8|31965.9|31945.9|17
1643108830000|2022-01-25 11:07:10|31966.9|31946.9|31965|31945|31967.5|31947.5|31965|31945|20
1643108840000|2022-01-25 11:07:20|31965.2|31945.2|31965.9|31945.9|31966.8|31946.8|31964.7|31944.7|13
1643108850000|2022-01-25 11:07:30|31966.1|31946.1|31962.6|31942.6|31966.2|31946.2|31962.6|31942.6|23
1643108860000|2022-01-25 11:07:40|31962.8|31942.8|31964.5|31944.5|31964.6|31944.6|31962.8|31942.8|14
1643108870000|2022-01-25 11:07:50|31964.6|31944.6|31963.9|31943.9|31964.6|31944.6|31963.2|31943.2|11
1643108880000|2022-01-25 11:08:00|31964|31944|31963.1|31943.1|31964|31944|31962.7|31942.7|14
1643108890000|2022-01-25 11:08:10|31962.6|31942.6|31963.6|31943.6|31963.8|31943.8|31962.5|31942.5|13
1643108900000|2022-01-25 11:08:20|31964.3|31944.3|31963.7|31943.7|31965|31945|31962.8|31942.8|22
1643108910000|2022-01-25 11:08:30|31963.9|31943.9|31966|31946|31966|31946|31963.5|31943.5|18
1643108920000|2022-01-25 11:08:40|31966.2|31946.2|31964.9|31944.9|31966.2|31946.2|31964.8|31944.8|18
1643108930000|2022-01-25 11:08:50|31964.8|31944.8|31964|31944|31965.9|31945.9|31963.4|31943.4|20
1643108940000|2022-01-25 11:09:00|31963.8|31943.8|31964.8|31944.8|31965.2|31945.2|31963.8|31943.8|15
1643108950000|2022-01-25 11:09:10|31964.7|31944.7|31964.4|31944.4|31965.1|31945.1|31964.3|31944.3|12
1643108960000|2022-01-25 11:09:20|31964.3|31944.3|31964.5|31944.5|31964.8|31944.8|31964.1|31944.1|14
1643108970000|2022-01-25 11:09:30|31964.4|31944.4|31963.9|31943.9|31964.9|31944.9|31963.4|31943.4|12
1643108980000|2022-01-25 11:09:40|31963.4|31943.4|31963|31943|31964.8|31944.8|31962.3|31942.3|15
1643108990000|2022-01-25 11:09:50|31962.9|31942.9|31962.5|31942.5|31962.9|31942.9|31961.3|31941.3|10
1643109000000|2022-01-25 11:10:00|31962.4|31942.4|31964.4|31944.4|31964.7|31944.7|31962|31942|22
1643109010000|2022-01-25 11:10:10|31964.8|31944.8|31962.2|31942.2|31964.9|31944.9|31962|31942|20
1643109020000|2022-01-25 11:10:20|31961.8|31941.8|31963.3|31943.3|31963.3|31943.3|31961.5|31941.5|13
1643109030000|2022-01-25 11:10:30|31963.4|31943.4|31964.5|31944.5|31964.5|31944.5|31962.9|31942.9|17
1643109040000|2022-01-25 11:10:40|31964.2|31944.2|31965.3|31945.3|31965.4|31945.4|31963.8|31943.8|20
1643109050000|2022-01-25 11:10:50|31965|31945|31964.3|31944.3|31965.3|31945.3|31964.1|31944.1|12
1643109060000|2022-01-25 11:11:00|31964.4|31944.4|31964.3|31944.3|31964.4|31944.4|31963.1|31943.1|12
1643109070000|2022-01-25 11:11:10|31964.2|31944.2|31963.6|31943.6|31964.7|31944.7|31963.2|31943.2|10
1643109080000|2022-01-25 11:11:20|31964.1|31944.1|31964.1|31944.1|31965.2|31945.2|31963.5|31943.5|14
1643109090000|2022-01-25 11:11:30|31964.6|31944.6|31963.3|31943.3|31965.1|31945.1|31963.3|31943.3|12
1643109100000|2022-01-25 11:11:40|31963.5|31943.5|31965.1|31945.1|31965.6|31945.6|31962.3|31942.3|23
1643109110000|2022-01-25 11:11:50|31964.9|31944.9|31965.9|31945.9|31966.2|31946.2|31964.7|31944.7|19
1643109120000|2022-01-25 11:12:00|31965.8|31945.8|31961.8|31941.8|31966.6|31946.6|31961.3|31941.3|25
1643109130000|2022-01-25 11:12:10|31961.5|31941.5|31962.2|31942.2|31963.2|31943.2|31961.5|31941.5|19
1643109140000|2022-01-25 11:12:20|31963.9|31943.9|31962.5|31942.5|31964|31944|31961.9|31941.9|12
1643109150000|2022-01-25 11:12:30|31964.5|31944.5|31962.5|31942.5|31964.5|31944.5|31962.2|31942.2|17
1643109160000|2022-01-25 11:12:40|31960.2|31940.2|31962.1|31942.1|31962.3|31942.3|31960.1|31940.1|22
1643109170000|2022-01-25 11:12:50|31963|31943|31963.6|31943.6|31964.1|31944.1|31961.5|31941.5|24
1643109180000|2022-01-25 11:13:00|31963.5|31943.5|31964.3|31944.3|31965.1|31945.1|31963.5|31943.5|17
1643109190000|2022-01-25 11:13:10|31964.1|31944.1|31964.2|31944.2|31964.4|31944.4|31963.4|31943.4|14
1643109200000|2022-01-25 11:13:20|31963.9|31943.9|31964.6|31944.6|31965.4|31945.4|31963.9|31943.9|16
1643109210000|2022-01-25 11:13:30|31964.3|31944.3|31963.1|31943.1|31965.2|31945.2|31961.7|31941.7|24
1643109220000|2022-01-25 11:13:40|31963.6|31943.6|31963.1|31943.1|31963.9|31943.9|31962.8|31942.8|17
1643109230000|2022-01-25 11:13:50|31961.8|31941.8|31963.6|31943.6|31963.6|31943.6|31961.7|31941.7|13
1643109240000|2022-01-25 11:14:00|31963.7|31943.7|31963|31943|31964.2|31944.2|31963|31943|20
1643109250000|2022-01-25 11:14:10|31963.3|31943.3|31962.7|31942.7|31965|31945|31962.7|31942.7|15
1643109260000|2022-01-25 11:14:20|31963.3|31943.3|31963.5|31943.5|31963.8|31943.8|31962.8|31942.8|11
1643109270000|2022-01-25 11:14:30|31963.3|31943.3|31963.1|31943.1|31964|31944|31962.8|31942.8|14
1643109280000|2022-01-25 11:14:40|31962.5|31942.5|31963.2|31943.2|31963.5|31943.5|31962.5|31942.5|12
1643109290000|2022-01-25 11:14:50|31963|31943|31965|31945|31965|31945|31962|31942|15
1643109300000|2022-01-25 11:15:00|31964.5|31944.5|31962.5|31942.5|31965.4|31945.4|31961.8|31941.8|28
1643109310000|2022-01-25 11:15:10|31962.3|31942.3|31962.1|31942.1|31964.8|31944.8|31961.8|31941.8|23
1643109320000|2022-01-25 11:15:20|31961.9|31941.9|31962.5|31942.5|31963.9|31943.9|31961.9|31941.9|18
1643109330000|2022-01-25 11:15:30|31962.1|31942.1|31962.1|31942.1|31962.2|31942.2|31961.8|31941.8|12
1643109340000|2022-01-25 11:15:40|31961.9|31941.9|31964.1|31944.1|31964.1|31944.1|31961.8|31941.8|19
1643109350000|2022-01-25 11:15:50|31963.5|31943.5|31966|31946|31966.7|31946.7|31963.5|31943.5|25
1643109360000|2022-01-25 11:16:00|31965.8|31945.8|31964.9|31944.9|31966.7|31946.7|31963.6|31943.6|20
1643109370000|2022-01-25 11:16:10|31964.6|31944.6|31962.8|31912.8|31966.5|31946.5|31962.8|31912.8|19
1643109380000|2022-01-25 11:16:20|31957.3|31907.3|31949.9|31899.9|31957.3|31916.8|31934.3|31899.4|31
1643109390000|2022-01-25 11:16:30|31950.8|31900.8|31936.9|31916.9|31951.2|31916.9|31936.9|31898.9|20
1643109400000|2022-01-25 11:16:40|31936.4|31916.4|31936.2|31916.2|31936.9|31916.9|31936|31916|18
1643109410000|2022-01-25 11:16:50|31935.9|31915.9|31934.7|31914.7|31938.3|31918.3|31934.7|31914.7|19
1643109420000|2022-01-25 11:17:00|31936.1|31916.1|31935.7|31915.7|31936.1|31916.1|31934.6|31914.6|11
1643109430000|2022-01-25 11:17:10|31935.9|31915.9|31952.5|31902.5|31954.9|31918|31935.7|31902.5|15
1643109440000|2022-01-25 11:17:20|31953.1|31903.1|31937.7|31917.7|31953.1|31919.2|31936.2|31903.1|27
1643109450000|2022-01-25 11:17:30|31937.9|31917.9|31951|31901|31952.2|31919.8|31935|31899.7|21
1643109460000|2022-01-25 11:17:40|31951.4|31901.4|31937.6|31917.6|31952.1|31919.6|31933.7|31901.4|19
1643109470000|2022-01-25 11:17:50|31939|31919|31939.5|31919.5|31940.1|31920.1|31938.1|31918.1|13
1643109480000|2022-01-25 11:18:00|31939.7|31919.7|31938.2|31918.2|31939.7|31919.7|31938|31918|17
1643109490000|2022-01-25 11:18:10|31938.1|31918.1|31940.1|31920.1|31941.3|31921.3|31938.1|31918.1|16
1643109500000|2022-01-25 11:18:20|31939.9|31919.9|31939.3|31919.3|31941.3|31921.3|31937.4|31917.4|21
1643109510000|2022-01-25 11:18:30|31938.8|31918.8|31939|31919|31939.7|31919.7|31937.4|31917.4|17
1643109520000|2022-01-25 11:18:40|31939.5|31919.5|31938.1|31918.1|31940.9|31920.9|31936.4|31916.4|27
1643109530000|2022-01-25 11:18:50|31938.2|31918.2|31939.1|31919.1|31939.1|31919.1|31938.2|31918.2|16
1643109540000|2022-01-25 11:19:00|31938.6|31918.6|31939.2|31919.2|31939.8|31919.8|31938.6|31918.6|21
1643109550000|2022-01-25 11:19:10|31939.3|31919.3|31938.4|31918.4|31939.7|31919.7|31937.9|31917.9|23
1643109560000|2022-01-25 11:19:20|31938.2|31918.2|31939.4|31919.4|31942.6|31922.6|31937.1|31917.1|24
1643109570000|2022-01-25 11:19:30|31941.4|31921.4|31940.2|31920.2|31943.9|31923.9|31939.6|31919.6|22
1643109580000|2022-01-25 11:19:40|31940.1|31920.1|31939.9|31919.9|31941.6|31921.6|31939.9|31919.9|18
1643109590000|2022-01-25 11:19:50|31940.8|31920.8|31941.9|31921.9|31942.5|31922.5|31940.4|31920.4|16
1643109600000|2022-01-25 11:20:00|31942.3|31922.3|31942.3|31922.3|31943.5|31923.5|31941.3|31921.3|21
1643109610000|2022-01-25 11:20:10|31942.8|31922.8|31944.3|31924.3|31944.3|31924.3|31941.9|31921.9|13
1643109620000|2022-01-25 11:20:20|31944.2|31924.2|31944.5|31924.5|31945.9|31925.9|31943.6|31923.6|23
1643109630000|2022-01-25 11:20:30|31944.3|31924.3|31947.5|31927.5|31949.3|31929.3|31943.5|31923.5|29
1643109640000|2022-01-25 11:20:40|31946|31926|31947.6|31927.6|31947.9|31927.9|31945.3|31925.3|15
1643109650000|2022-01-25 11:20:50|31947.5|31927.5|31945.7|31925.7|31947.5|31927.5|31945.7|31925.7|15
1643109660000|2022-01-25 11:21:00|31945.6|31925.6|31947.4|31927.4|31950.5|31930.5|31945.6|31925.6|20
1643109670000|2022-01-25 11:21:10|31947.9|31927.9|31949.5|31929.5|31951.1|31931.1|31947.5|31927.5|25
1643109680000|2022-01-25 11:21:20|31949.4|31929.4|31949|31929|31949.8|31929.8|31948.1|31928.1|19
1643109690000|2022-01-25 11:21:30|31948.7|31928.7|31947.1|31927.1|31949.6|31929.6|31945.9|31925.9|28
1643109700000|2022-01-25 11:21:40|31947|31927|31947.6|31927.6|31948.2|31928.2|31946.3|31926.3|21
1643109710000|2022-01-25 11:21:50|31947.5|31927.5|31940.7|31920.7|31947.6|31927.6|31938.4|31918.4|29
1643109720000|2022-01-25 11:22:00|31941|31921|31938.9|31918.9|31941|31921|31937.6|31917.6|32
1643109730000|2022-01-25 11:22:10|31939|31919|31938.8|31918.8|31940.1|31920.1|31937.2|31917.2|22
1643109740000|2022-01-25 11:22:20|31937.7|31917.7|31936.6|31916.6|31938.8|31918.8|31936.5|31916.5|32
1643109750000|2022-01-25 11:22:30|31936.4|31916.4|31938.8|31918.8|31938.8|31918.8|31935.9|31915.9|23
1643109760000|2022-01-25 11:22:40|31937.8|31917.8|31938|31918|31938.8|31918.8|31936.5|31916.5|23
1643109770000|2022-01-25 11:22:50|31938.2|31918.2|31937.8|31917.8|31938.8|31918.8|31937.5|31917.5|23
1643109780000|2022-01-25 11:23:00|31938|31918|31938.5|31918.5|31940.1|31920.1|31935|31915|31
1643109790000|2022-01-25 11:23:10|31937.8|31917.8|31938.1|31918.1|31939.8|31919.8|31937.8|31917.8|26
1643109800000|2022-01-25 11:23:20|31938.4|31918.4|31938.4|31918.4|31938.8|31918.8|31938.1|31918.1|10
1643109810000|2022-01-25 11:23:30|31938.1|31918.1|31936.8|31916.8|31938.3|31918.3|31935.6|31915.6|21
1643109820000|2022-01-25 11:23:40|31936.5|31916.5|31936.4|31916.4|31938.1|31918.1|31933.4|31913.4|28
1643109830000|2022-01-25 11:23:50|31936.2|31916.2|31936|31916|31936.7|31916.7|31935.4|31915.4|21
1643109840000|2022-01-25 11:24:00|31936.8|31916.8|31936.1|31916.1|31936.9|31916.9|31935.8|31915.8|20
1643109850000|2022-01-25 11:24:10|31935.8|31915.8|31934.7|31914.7|31936.5|31916.5|31934.1|31914.1|18
1643109860000|2022-01-25 11:24:20|31934.3|31914.3|31935.6|31915.6|31936.5|31916.5|31934.1|31914.1|19
1643109870000|2022-01-25 11:24:30|31935.7|31915.7|31935.8|31915.8|31936.2|31916.2|31935.1|31915.1|15
1643109880000|2022-01-25 11:24:40|31935.5|31915.5|31937.4|31917.4|31938.2|31918.2|31934.8|31914.8|13
1643109890000|2022-01-25 11:24:50|31937.6|31917.6|31938.2|31918.2|31938.2|31918.2|31936.1|31916.1|12
1643109900000|2022-01-25 11:25:00|31938.1|31918.1|31937.8|31917.8|31938.4|31918.4|31937.7|31917.7|19
1643109910000|2022-01-25 11:25:10|31938|31918|31934.9|31914.9|31938|31918|31934.7|31914.7|25
1643109920000|2022-01-25 11:25:20|31935.4|31915.4|31935.3|31915.3|31935.7|31915.7|31935|31915|18
1643109930000|2022-01-25 11:25:30|31935.1|31915.1|31934.6|31914.6|31935.1|31915.1|31934|31914|17
1643109940000|2022-01-25 11:25:40|31934.3|31914.3|31933.5|31913.5|31934.3|31914.3|31932.9|31912.9|17
1643109950000|2022-01-25 11:25:50|31933.7|31913.7|31934|31914|31934.5|31914.5|31933.7|31913.7|9
1643109960000|2022-01-25 11:26:00|31934.1|31914.1|31933.9|31913.9|31934.1|31914.1|31933.4|31913.4|14
1643109970000|2022-01-25 11:26:10|31933.8|31913.8|31933.3|31913.3|31933.9|31913.9|31933.3|31913.3|8
1643109980000|2022-01-25 11:26:20|31933.4|31913.4|31934.5|31914.5|31934.8|31914.8|31933.1|31913.1|16
1643109990000|2022-01-25 11:26:30|31934.4|31914.4|31934.8|31914.8|31935.5|31915.5|31934.1|31914.1|18
1643110000000|2022-01-25 11:26:40|31934.9|31914.9|31935.1|31915.1|31935.1|31915.1|31934.6|31914.6|12
1643110010000|2022-01-25 11:26:50|31935|31915|31932.5|31912.5|31935.1|31915.1|31932.4|31912.4|12
1643110020000|2022-01-25 11:27:00|31932.7|31912.7|31937.2|31917.2|31937.3|31917.3|31932.5|31912.5|25
1643110030000|2022-01-25 11:27:10|31936.7|31916.7|31934.7|31914.7|31936.7|31916.7|31934.3|31914.3|28
1643110040000|2022-01-25 11:27:20|31934.6|31914.6|31928.3|31908.3|31934.6|31914.6|31928.3|31908.3|28
1643110050000|2022-01-25 11:27:30|31928.1|31908.1|31929.7|31909.7|31931.3|31911.3|31928.1|31908.1|28
1643110060000|2022-01-25 11:27:40|31929.8|31909.8|31921.8|31901.8|31930.1|31910.1|31920.3|31900.3|29
1643110070000|2022-01-25 11:27:50|31921.9|31901.9|31922.1|31902.1|31922.5|31902.5|31921.5|31901.5|25
1643110080000|2022-01-25 11:28:00|31922.8|31902.8|31923.6|31903.6|31923.9|31903.9|31922.4|31902.4|21
1643110090000|2022-01-25 11:28:10|31923.7|31903.7|31922.6|31902.6|31924.4|31904.4|31922.1|31902.1|24
1643110100000|2022-01-25 11:28:20|31922.7|31902.7|31923.4|31903.4|31924.6|31904.6|31922.7|31902.7|20
1643110110000|2022-01-25 11:28:30|31923.8|31903.8|31922.3|31902.3|31924.2|31904.2|31921.6|31901.6|21
1643110120000|2022-01-25 11:28:40|31922.2|31902.2|31923.9|31903.9|31924.4|31904.4|31922.2|31902.2|21
1643110130000|2022-01-25 11:28:50|31924|31904|31922.5|31902.5|31924.8|31904.8|31922.1|31902.1|19
1643110140000|2022-01-25 11:29:00|31924.1|31904.1|31923.8|31903.8|31924.7|31904.7|31923.2|31903.2|16
1643110150000|2022-01-25 11:29:10|31924|31904|31924.3|31904.3|31924.6|31904.6|31924|31904|15
1643110160000|2022-01-25 11:29:20|31924.2|31904.2|31924.8|31904.8|31925.1|31905.1|31923.8|31903.8|14
1643110170000|2022-01-25 11:29:30|31924.7|31904.7|31926.9|31906.9|31931|31911|31924.7|31904.7|26
1643110180000|2022-01-25 11:29:40|31927.1|31907.1|31927.6|31907.6|31928.8|31908.8|31924.8|31904.8|26
1643110190000|2022-01-25 11:29:50|31927.7|31907.7|31929.1|31909.1|31929.4|31909.4|31927.5|31907.5|17
1643110200000|2022-01-25 11:30:00|31929.6|31909.6|31926.8|31906.8|31930.9|31910.9|31926.7|31906.7|30
1643110210000|2022-01-25 11:30:10|31926.5|31906.5|31927.6|31907.6|31928.6|31908.6|31926.5|31906.5|17
1643110220000|2022-01-25 11:30:20|31928.5|31908.5|31928.6|31908.6|31928.8|31908.8|31926.7|31906.7|19
1643110230000|2022-01-25 11:30:30|31928.3|31908.3|31931.9|31911.9|31932.4|31912.4|31927.9|31907.9|19
1643110240000|2022-01-25 11:30:40|31932.4|31912.4|31930.7|31910.7|31932.4|31912.4|31929.3|31909.3|18
1643110250000|2022-01-25 11:30:50|31930.8|31910.8|31931.9|31911.9|31932.5|31912.5|31930.8|31910.8|8
1643110260000|2022-01-25 11:31:00|31931.7|31911.7|31932.5|31912.5|31935.3|31915.3|31931.7|31911.7|22
1643110270000|2022-01-25 11:31:10|31933.1|31913.1|31934.4|31914.4|31934.4|31914.4|31932.1|31912.1|19
1643110280000|2022-01-25 11:31:20|31934.5|31914.5|31930.6|31910.6|31935|31915|31928|31908|28
1643110290000|2022-01-25 11:31:30|31929.9|31909.9|31929.7|31909.7|31930.5|31910.5|31929.5|31909.5|17
1643110300000|2022-01-25 11:31:40|31928.9|31908.9|31927.3|31907.3|31929.9|31909.9|31927.1|31907.1|23
1643110310000|2022-01-25 11:31:50|31927.4|31907.4|31927.3|31907.3|31928.1|31908.1|31927|31907|18
1643110320000|2022-01-25 11:32:00|31927.4|31907.4|31928.3|31908.3|31928.4|31908.4|31927.4|31907.4|15
1643110330000|2022-01-25 11:32:10|31928.2|31908.2|31929|31909|31930.5|31910.5|31928.1|31908.1|21
1643110340000|2022-01-25 11:32:20|31928.9|31908.9|31927.8|31907.8|31929.9|31909.9|31927.7|31907.7|20
1643110350000|2022-01-25 11:32:30|31927.7|31907.7|31928.3|31908.3|31928.5|31908.5|31926.9|31906.9|16
1643110360000|2022-01-25 11:32:40|31928.4|31908.4|31929.6|31909.6|31929.7|31909.7|31928.3|31908.3|15
1643110370000|2022-01-25 11:32:50|31929.7|31909.7|31929.1|31909.1|31930.9|31910.9|31928.9|31908.9|22
1643110380000|2022-01-25 11:33:00|31928.6|31908.6|31928.9|31908.9|31930.2|31910.2|31928.2|31908.2|18
1643110390000|2022-01-25 11:33:10|31928.7|31908.7|31930.3|31910.3|31930.6|31910.6|31928.7|31908.7|18
1643110400000|2022-01-25 11:33:20|31930.2|31910.2|31928.3|31908.3|31930.2|31910.2|31928.3|31908.3|18
1643110410000|2022-01-25 11:33:30|31928.6|31908.6|31929.1|31909.1|31929.5|31909.5|31928.5|31908.5|17
1643110420000|2022-01-25 11:33:40|31929|31909|31929.9|31909.9|31930|31910|31929|31909|17
1643110430000|2022-01-25 11:33:50|31930.1|31910.1|31930.8|31910.8|31930.8|31910.8|31929.4|31909.4|14
1643110440000|2022-01-25 11:34:00|31930.6|31910.6|31929.9|31909.9|31934.1|31914.1|31929.2|31909.2|28
1643110450000|2022-01-25 11:34:10|31929.8|31909.8|31930.2|31910.2|31930.4|31910.4|31929.8|31909.8|12
1643110460000|2022-01-25 11:34:20|31930|31910|31930.4|31910.4|31931.2|31911.2|31929.2|31909.2|13
1643110470000|2022-01-25 11:34:30|31932.5|31912.5|31932.1|31912.1|31932.5|31912.5|31930.6|31910.6|17
1643110480000|2022-01-25 11:34:40|31931.6|31911.6|31931.8|31911.8|31931.9|31911.9|31931.6|31911.6|12
1643110490000|2022-01-25 11:34:50|31932.4|31912.4|31934.6|31914.6|31934.6|31914.6|31930.9|31910.9|17
1643110500000|2022-01-25 11:35:00|31934.2|31914.2|31933.7|31913.7|31934.9|31914.9|31933.5|31913.5|19
1643110510000|2022-01-25 11:35:10|31933.8|31913.8|31935.2|31915.2|31935.3|31915.3|31933.3|31913.3|15
1643110520000|2022-01-25 11:35:20|31935.4|31915.4|31935.6|31915.6|31936.5|31916.5|31934.5|31914.5|14
1643110530000|2022-01-25 11:35:30|31935.7|31915.7|31936.2|31916.2|31937.4|31917.4|31935.2|31915.2|18
1643110540000|2022-01-25 11:35:40|31936.5|31916.5|31935.6|31915.6|31937.5|31917.5|31935.6|31915.6|17
1643110550000|2022-01-25 11:35:50|31935.4|31915.4|31937.3|31917.3|31937.4|31917.4|31935.4|31915.4|17
1643110560000|2022-01-25 11:36:00|31936.6|31916.6|31936.9|31916.9|31937.1|31917.1|31936.6|31916.6|8
1643110570000|2022-01-25 11:36:10|31937.4|31917.4|31936.1|31916.1|31937.4|31917.4|31935.4|31915.4|11
1643110580000|2022-01-25 11:36:20|31935.9|31915.9|31936.2|31916.2|31936.3|31916.3|31935.7|31915.7|14
1643110590000|2022-01-25 11:36:30|31935.2|31915.2|31937|31917|31937.1|31917.1|31935.2|31915.2|16
1643110600000|2022-01-25 11:36:40|31936.9|31916.9|31937.2|31917.2|31937.4|31917.4|31936.5|31916.5|8
1643110610000|2022-01-25 11:36:50|31937.1|31917.1|31926|31906|31937.3|31917.3|31922.9|31902.9|25
1643110620000|2022-01-25 11:37:00|31926.4|31906.4|31925|31905|31927.1|31907.1|31924.6|31904.6|21
1643110630000|2022-01-25 11:37:10|31924.4|31904.4|31919.8|31899.8|31924.8|31904.8|31912.1|31892.1|27
1643110640000|2022-01-25 11:37:20|31918.1|31898.1|31916.3|31896.3|31918.5|31898.5|31915.2|31895.2|23
1643110650000|2022-01-25 11:37:30|31916.1|31896.1|31916.8|31896.8|31917.6|31897.6|31915.5|31895.5|16
1643110660000|2022-01-25 11:37:40|31917|31897|31917.9|31897.9|31918.1|31898.1|31915.4|31895.4|24
1643110670000|2022-01-25 11:37:50|31918|31898|31917.4|31897.4|31918|31898|31916.3|31896.3|24
1643110680000|2022-01-25 11:38:00|31917.1|31897.1|31921.6|31901.6|31924.8|31904.8|31917.1|31897.1|28
1643110690000|2022-01-25 11:38:10|31921.1|31901.1|31921.2|31901.2|31922.6|31902.6|31919.6|31899.6|21
1643110700000|2022-01-25 11:38:20|31920.9|31900.9|31920.9|31900.9|31923.4|31903.4|31920.3|31900.3|22
1643110710000|2022-01-25 11:38:30|31920.4|31900.4|31918|31898|31922.2|31902.2|31913.6|31893.6|19
1643110720000|2022-01-25 11:38:40|31921.2|31901.2|31919.9|31899.9|31921.7|31901.7|31919.4|31899.4|24
1643110730000|2022-01-25 11:38:50|31920.1|31900.1|31922|31902|31923.6|31903.6|31918.7|31898.7|27
1643110740000|2022-01-25 11:39:00|31921.8|31901.8|31923.7|31903.7|31925.2|31905.2|31921.8|31901.8|21
1643110750000|2022-01-25 11:39:10|31924|31904|31927.9|31907.9|31929|31909|31923|31903|21
1643110760000|2022-01-25 11:39:20|31927.8|31907.8|31927.3|31907.3|31928.1|31908.1|31926.3|31906.3|27
1643110770000|2022-01-25 11:39:30|31927|31907|31927.3|31907.3|31928.3|31908.3|31926.7|31906.7|16
1643110780000|2022-01-25 11:39:40|31927.2|31907.2|31925.8|31905.8|31927.7|31907.7|31924.8|31904.8|19
1643110790000|2022-01-25 11:39:50|31925.1|31905.1|31925.3|31905.3|31926|31906|31923|31903|29
1643110800000|2022-01-25 11:40:00|31924.6|31904.6|31925.5|31905.5|31925.8|31905.8|31924.4|31904.4|20
1643110810000|2022-01-25 11:40:10|31925.4|31905.4|31926.1|31906.1|31926.9|31906.9|31925.1|31905.1|23
1643110820000|2022-01-25 11:40:20|31926.6|31906.6|31928.3|31908.3|31929.5|31909.5|31926.1|31906.1|25
1643110830000|2022-01-25 11:40:30|31927.9|31907.9|31928.2|31908.2|31930.4|31910.4|31927.3|31907.3|24
1643110840000|2022-01-25 11:40:40|31927.6|31907.6|31928.2|31908.2|31928.5|31908.5|31927.5|31907.5|16
1643110850000|2022-01-25 11:40:50|31928.4|31908.4|31922|31902|31928.4|31908.4|31922|31902|20
1643110860000|2022-01-25 11:41:00|31921.9|31901.9|31923.9|31903.9|31926.5|31906.5|31921.9|31901.9|28
1643110870000|2022-01-25 11:41:10|31925.6|31905.6|31925.8|31905.8|31926.1|31906.1|31924.4|31904.4|25
1643110880000|2022-01-25 11:41:20|31925.4|31905.4|31924.7|31904.7|31925.6|31905.6|31924.3|31904.3|19
1643110890000|2022-01-25 11:41:30|31924.5|31904.5|31924.7|31904.7|31926.1|31906.1|31924.4|31904.4|17
1643110900000|2022-01-25 11:41:40|31924.8|31904.8|31926.8|31906.8|31926.8|31906.8|31924.8|31904.8|18
1643110910000|2022-01-25 11:41:50|31927.1|31907.1|31925.7|31905.7|31927.1|31907.1|31924.4|31904.4|25
1643110920000|2022-01-25 11:42:00|31925.8|31905.8|31931.7|31911.7|31931.7|31911.7|31925.1|31905.1|31
1643110930000|2022-01-25 11:42:10|31929.3|31909.3|31930.3|31910.3|31931.8|31911.8|31929.1|31909.1|32
1643110940000|2022-01-25 11:42:20|31932.1|31912.1|31933|31913|31934|31914|31931.2|31911.2|24
1643110950000|2022-01-25 11:42:30|31933.3|31913.3|31933.9|31913.9|31934.7|31914.7|31931.4|31911.4|32
1643110960000|2022-01-25 11:42:40|31934.1|31914.1|31932.1|31912.1|31934.7|31914.7|31931.6|31911.6|27
1643110970000|2022-01-25 11:42:50|31932.3|31912.3|31932.9|31912.9|31932.9|31912.9|31932|31912|12
1643110980000|2022-01-25 11:43:00|31932.8|31912.8|31932.9|31912.9|31933|31913|31931.6|31911.6|17
1643110990000|2022-01-25 11:43:10|31933.7|31913.7|31931.1|31911.1|31933.7|31913.7|31930.8|31910.8|25
1643111000000|2022-01-25 11:43:20|31927.2|31907.2|31926.1|31906.1|31928|31908|31925.6|31905.6|21
1643111010000|2022-01-25 11:43:30|31925.9|31905.9|31926.2|31906.2|31927.1|31907.1|31925.3|31905.3|18
1643111020000|2022-01-25 11:43:40|31926.8|31906.8|31927.7|31907.7|31928.4|31908.4|31926.8|31906.8|24
1643111030000|2022-01-25 11:43:50|31927.9|31907.9|31923|31903|31927.9|31907.9|31922.6|31902.6|17
1643111040000|2022-01-25 11:44:00|31923.1|31903.1|31928.1|31908.1|31928.3|31908.3|31922.5|31902.5|20
1643111050000|2022-01-25 11:44:10|31927|31907|31926.4|31906.4|31928|31908|31925|31905|20
1643111060000|2022-01-25 11:44:20|31926.1|31906.1|31926.4|31906.4|31927.6|31907.6|31925.3|31905.3|22
1643111070000|2022-01-25 11:44:30|31925.9|31905.9|31926.7|31906.7|31927.2|31907.2|31925.8|31905.8|15
1643111080000|2022-01-25 11:44:40|31926|31906|31926.2|31906.2|31928|31908|31925.7|31905.7|20
1643111090000|2022-01-25 11:44:50|31926.6|31906.6|31926.9|31906.9|31928.2|31908.2|31923.5|31903.5|22
1643111100000|2022-01-25 11:45:00|31926.6|31906.6|31928.5|31908.5|31929.5|31909.5|31926.1|31906.1|25
1643111110000|2022-01-25 11:45:10|31928.7|31908.7|31931|31911|31934.8|31914.8|31928.4|31908.4|25
1643111120000|2022-01-25 11:45:20|31931.5|31911.5|31933.9|31913.9|31934.9|31914.9|31930.3|31910.3|25
1643111130000|2022-01-25 11:45:30|31934|31914|31931.8|31911.8|31934|31914|31931.8|31911.8|24
1643111140000|2022-01-25 11:45:40|31932.1|31912.1|31934.4|31914.4|31934.6|31914.6|31931.9|31911.9|20
1643111150000|2022-01-25 11:45:50|31934.2|31914.2|31937.6|31917.6|31939.5|31919.5|31934.2|31914.2|29
1643111160000|2022-01-25 11:46:00|31936.6|31916.6|31934.7|31914.7|31938.6|31918.6|31934.6|31914.6|21
1643111170000|2022-01-25 11:46:10|31934.4|31914.4|31933.4|31913.4|31935.9|31915.9|31933.4|31913.4|22
1643111180000|2022-01-25 11:46:20|31933.3|31913.3|31925|31905|31934.1|31914.1|31924.6|31904.6|33
1643111190000|2022-01-25 11:46:30|31922|31902|31924.3|31904.3|31926.9|31906.9|31920|31900|27
1643111200000|2022-01-25 11:46:40|31924.7|31904.7|31924.4|31904.4|31927.9|31907.9|31924.4|31904.4|21
1643111210000|2022-01-25 11:46:50|31925.7|31905.7|31927.7|31907.7|31927.7|31907.7|31924.8|31904.8|17
1643111220000|2022-01-25 11:47:00|31926.3|31906.3|31928.4|31908.4|31928.4|31908.4|31925.9|31905.9|25
1643111230000|2022-01-25 11:47:10|31928.2|31908.2|31930.8|31910.8|31930.8|31910.8|31928.1|31908.1|26
1643111240000|2022-01-25 11:47:20|31930.3|31910.3|31928.6|31908.6|31931|31911|31927.9|31907.9|25
1643111250000|2022-01-25 11:47:30|31928.7|31908.7|31928.7|31908.7|31929.1|31909.1|31928.2|31908.2|16
1643111260000|2022-01-25 11:47:40|31928.5|31908.5|31927.4|31907.4|31929|31909|31927.4|31907.4|12
1643111270000|2022-01-25 11:47:50|31927.3|31907.3|31927|31907|31929.2|31909.2|31925.7|31905.7|23
1643111280000|2022-01-25 11:48:00|31927.1|31907.1|31926.7|31906.7|31927.3|31907.3|31926.4|31906.4|11
1643111290000|2022-01-25 11:48:10|31926.6|31906.6|31925.3|31905.3|31927.2|31907.2|31924.2|31904.2|16
1643111300000|2022-01-25 11:48:20|31924.5|31904.5|31927.1|31907.1|31927.3|31907.3|31924.3|31904.3|22
1643111310000|2022-01-25 11:48:30|31926.5|31906.5|31927.8|31907.8|31930|31910|31922.6|31902.6|20
1643111320000|2022-01-25 11:48:40|31928.2|31908.2|31928.7|31908.7|31929.1|31909.1|31927.5|31907.5|14
1643111330000|2022-01-25 11:48:50|31928.5|31908.5|31926.5|31906.5|31928.5|31908.5|31926.5|31906.5|15
1643111340000|2022-01-25 11:49:00|31925.4|31905.4|31930.4|31910.4|31930.5|31910.5|31925.4|31905.4|26
1643111350000|2022-01-25 11:49:10|31930.5|31910.5|31930.3|31910.3|31932.3|31912.3|31930|31910|22
1643111360000|2022-01-25 11:49:20|31930.2|31910.2|31932.3|31912.3|31933.1|31913.1|31930.2|31910.2|25
1643111370000|2022-01-25 11:49:30|31932.4|31912.4|31933|31913|31933.3|31913.3|31932.1|31912.1|21
1643111380000|2022-01-25 11:49:40|31933.1|31913.1|31933.3|31913.3|31934.1|31914.1|31932.4|31912.4|14
1643111390000|2022-01-25 11:49:50|31933.2|31913.2|31933|31913|31934.4|31914.4|31932.8|31912.8|21
1643111400000|2022-01-25 11:50:00|31933.3|31913.3|31932.8|31912.8|31933.7|31913.7|31932.8|31912.8|11
1643111410000|2022-01-25 11:50:10|31932.9|31912.9|31933.5|31913.5|31934.3|31914.3|31932.7|31912.7|13
1643111420000|2022-01-25 11:50:20|31933.3|31913.3|31932.7|31912.7|31934.1|31914.1|31931.7|31911.7|17
1643111430000|2022-01-25 11:50:30|31933|31913|31933.5|31913.5|31935.4|31915.4|31932.7|31912.7|23
1643111440000|2022-01-25 11:50:40|31933.1|31913.1|31933.7|31913.7|31934.4|31914.4|31932.9|31912.9|19
1643111450000|2022-01-25 11:50:50|31934.1|31914.1|31933.5|31913.5|31934.1|31914.1|31932.7|31912.7|11
1643111460000|2022-01-25 11:51:00|31933.8|31913.8|31934.6|31914.6|31934.7|31914.7|31932.8|31912.8|13
1643111470000|2022-01-25 11:51:10|31935.1|31915.1|31934|31914|31935.1|31915.1|31933.4|31913.4|14
1643111480000|2022-01-25 11:51:20|31933.8|31913.8|31933.7|31913.7|31934.9|31914.9|31933.6|31913.6|11
1643111490000|2022-01-25 11:51:30|31933.3|31913.3|31933.1|31913.1|31934.6|31914.6|31932.9|31912.9|19
1643111500000|2022-01-25 11:51:40|31932.1|31912.1|31932.2|31912.2|31933.4|31913.4|31932.1|31912.1|13
1643111510000|2022-01-25 11:51:50|31932.7|31912.7|31932.3|31912.3|31933.9|31913.9|31932.2|31912.2|10
1643111520000|2022-01-25 11:52:00|31933|31913|31930.5|31910.5|31933.3|31913.3|31930.5|31910.5|12
1643111530000|2022-01-25 11:52:10|31931|31911|31932.9|31912.9|31932.9|31912.9|31930.1|31910.1|17
1643111540000|2022-01-25 11:52:20|31932.5|31912.5|31932.7|31912.7|31933.2|31913.2|31931|31911|13
1643111550000|2022-01-25 11:52:30|31932.8|31912.8|31932.7|31912.7|31933.3|31913.3|31931.9|31911.9|17
1643111560000|2022-01-25 11:52:40|31932.9|31912.9|31935.5|31915.5|31936|31916|31932.8|31912.8|20
1643111570000|2022-01-25 11:52:50|31935.6|31915.6|31933.4|31913.4|31935.6|31915.6|31933.1|31913.1|16
1643111580000|2022-01-25 11:53:00|31933.5|31913.5|31935.3|31915.3|31935.8|31915.8|31933.1|31913.1|14
1643111590000|2022-01-25 11:53:10|31935.1|31915.1|31941.6|31921.6|31941.6|31921.6|31934.7|31914.7|13
1643111600000|2022-01-25 11:53:20|31940.5|31920.5|31940.8|31920.8|31944.1|31924.1|31939.1|31919.1|32
1643111610000|2022-01-25 11:53:30|31940.4|31920.4|31941.6|31921.6|31946.9|31926.9|31939.3|31919.3|32
1643111620000|2022-01-25 11:53:40|31941.7|31921.7|31938.5|31918.5|31941.7|31921.7|31937.4|31917.4|28
1643111630000|2022-01-25 11:53:50|31938.2|31918.2|31938.1|31918.1|31939.2|31919.2|31934.6|31914.6|17
1643111640000|2022-01-25 11:54:00|31938.2|31918.2|31940.9|31920.9|31940.9|31920.9|31937.9|31917.9|19
1643111650000|2022-01-25 11:54:10|31941|31921|31941.9|31921.9|31945.2|31925.2|31940.2|31920.2|26
1643111660000|2022-01-25 11:54:20|31941.8|31921.8|31941.1|31921.1|31941.8|31921.8|31941.1|31921.1|15
1643111670000|2022-01-25 11:54:30|31941|31921|31938.6|31918.6|31942.1|31922.1|31938.6|31918.6|18
1643111680000|2022-01-25 11:54:40|31939.5|31919.5|31938|31918|31939.5|31919.5|31936.1|31916.1|26
1643111690000|2022-01-25 11:54:50|31937.7|31917.7|31939.3|31919.3|31939.3|31919.3|31937.1|31917.1|17
1643111700000|2022-01-25 11:55:00|31939.5|31919.5|31939.6|31919.6|31940.6|31920.6|31938.5|31918.5|22
1643111710000|2022-01-25 11:55:10|31940.1|31920.1|31941.8|31921.8|31942.3|31922.3|31940.1|31920.1|21
1643111720000|2022-01-25 11:55:20|31941.7|31921.7|31942.1|31922.1|31942.6|31922.6|31941.5|31921.5|18
1643111730000|2022-01-25 11:55:30|31941.9|31921.9|31944.3|31924.3|31945.4|31925.4|31941|31921|25
1643111740000|2022-01-25 11:55:40|31946.7|31926.7|31943.8|31923.8|31946.7|31926.7|31942.1|31922.1|27
1643111750000|2022-01-25 11:55:50|31944|31924|31944.3|31924.3|31945.4|31925.4|31943.1|31923.1|17
1643111760000|2022-01-25 11:56:00|31944.6|31924.6|31946|31926|31947.2|31927.2|31944.6|31924.6|21
1643111770000|2022-01-25 11:56:10|31946.2|31926.2|31944.7|31924.7|31947.8|31927.8|31944.7|31924.7|23
1643111780000|2022-01-25 11:56:20|31943|31923|31945.4|31925.4|31945.7|31925.7|31942.7|31922.7|22
1643111790000|2022-01-25 11:56:30|31945.7|31925.7|31953.1|31933.1|31953.7|31933.7|31945.7|31925.7|19
1643111800000|2022-01-25 11:56:40|31953.8|31933.8|31953.2|31933.2|31954.8|31934.8|31951.7|31931.7|23
1643111810000|2022-01-25 11:56:50|31952.9|31932.9|31953.1|31933.1|31953.4|31933.4|31950.6|31930.6|27
1643111820000|2022-01-25 11:57:00|31953|31933|31957.2|31937.2|31970.8|31938|31952.5|31919.5|27
1643111830000|2022-01-25 11:57:10|31957|31937|31957.1|31937.1|31957.7|31937.7|31955.9|31935.9|26
1643111840000|2022-01-25 11:57:20|31956.2|31936.2|31954.6|31934.6|31957.2|31937.2|31954.5|31934.5|26
1643111850000|2022-01-25 11:57:30|31954.5|31934.5|31953.2|31933.2|31955.6|31935.6|31952.9|31932.9|24
1643111860000|2022-01-25 11:57:40|31953|31933|31951.8|31931.8|31953|31933|31950.8|31930.8|23
1643111870000|2022-01-25 11:57:50|31951.9|31931.9|31965.2|31915.2|31965.5|31932.4|31950.9|31915.2|24
1643111880000|2022-01-25 11:58:00|31965.6|31915.6|31949.8|31929.8|31966|31930.6|31949.5|31914.5|27
1643111890000|2022-01-25 11:58:10|31950|31930|31950.7|31930.7|31951|31931|31949.9|31929.9|12
1643111900000|2022-01-25 11:58:20|31950.6|31930.6|31948.5|31928.5|31951.2|31931.2|31948.2|31928.2|21
1643111910000|2022-01-25 11:58:30|31948.8|31928.8|31949.4|31929.4|31949.5|31929.5|31948.5|31928.5|21
1643111920000|2022-01-25 11:58:40|31948.1|31928.1|31949.1|31929.1|31949.4|31929.4|31947|31927|19
1643111930000|2022-01-25 11:58:50|31949|31929|31949.8|31929.8|31951.5|31931.5|31948.4|31928.4|20
1643111940000|2022-01-25 11:59:00|31950.3|31930.3|31952.4|31932.4|31952.4|31932.4|31950|31930|29
1643111950000|2022-01-25 11:59:10|31952.2|31932.2|31951.8|31931.8|31953.1|31933.1|31951.2|31931.2|23
1643111960000|2022-01-25 11:59:20|31952.4|31932.4|31956|31936|31958.7|31938.7|31951.8|31931.8|25
1643111970000|2022-01-25 11:59:30|31957.5|31937.5|31956.1|31936.1|31958.4|31938.4|31955.4|31935.4|29
1643111980000|2022-01-25 11:59:40|31955.7|31935.7|31954.4|31934.4|31957.4|31937.4|31954.4|31934.4|21
1643111990000|2022-01-25 11:59:50|31955|31935|31954.8|31934.8|31957.7|31937.7|31953.8|31933.8|20
1643112000000|2022-01-25 12:00:00|31953.8|31933.8|31953.6|31933.6|31956|31936|31953.2|31933.2|25
1643112010000|2022-01-25 12:00:10|31953.2|31933.2|31957.1|31937.1|31960|31940|31953.2|31933.2|27
1643112020000|2022-01-25 12:00:20|31956.8|31936.8|31955.1|31935.1|31956.8|31936.8|31954.5|31934.5|25
1643112030000|2022-01-25 12:00:30|31955|31935|31956.9|31936.9|31956.9|31936.9|31953|31933|13
1643112040000|2022-01-25 12:00:40|31957|31937|31955.1|31935.1|31957.2|31937.2|31953.6|31933.6|18
1643112050000|2022-01-25 12:00:50|31954.9|31934.9|31953.4|31933.4|31959.9|31939.9|31953.4|31933.4|27
1643112060000|2022-01-25 12:01:00|31953.8|31933.8|31956.4|31936.4|31956.4|31936.4|31953.6|31933.6|12
1643112070000|2022-01-25 12:01:10|31955.6|31935.6|31964|31944|31977.2|31944.3|31955.3|31927.2|25
1643112080000|2022-01-25 12:01:20|31966.1|31946.1|31961.7|31941.7|31966.1|31946.1|31960.8|31940.8|30
1643112090000|2022-01-25 12:01:30|31961.4|31941.4|31962.6|31942.6|31962.7|31942.7|31960.8|31940.8|22
1643112100000|2022-01-25 12:01:40|31962.5|31942.5|31968.2|31948.2|31969.8|31949.8|31961.6|31941.6|22
1643112110000|2022-01-25 12:01:50|31969.5|31949.5|31967.5|31947.5|31969.5|31949.5|31967.3|31947.3|21
1643112120000|2022-01-25 12:02:00|31967.6|31947.6|31968.7|31948.7|31968.9|31948.9|31967.1|31947.1|17
1643112130000|2022-01-25 12:02:10|31968.8|31948.8|31967.3|31947.3|31970.2|31950.2|31964.9|31944.9|30
1643112140000|2022-01-25 12:02:20|31967|31947|31966.1|31946.1|31968|31948|31964.6|31944.6|29
1643112150000|2022-01-25 12:02:30|31965.9|31945.9|31969.3|31949.3|31970.6|31950.6|31965.8|31945.8|23
1643112160000|2022-01-25 12:02:40|31969|31949|31970.5|31950.5|31972.3|31952.3|31968.9|31948.9|25
1643112170000|2022-01-25 12:02:50|31970.2|31950.2|31972.4|31952.4|31977|31957|31969.1|31949.1|21
1643112180000|2022-01-25 12:03:00|31972.3|31952.3|31976.2|31956.2|31976.6|31956.6|31972.1|31952.1|28
1643112190000|2022-01-25 12:03:10|31976|31956|31977.7|31957.7|31979.5|31959.5|31975.9|31955.9|25
1643112200000|2022-01-25 12:03:20|31977.9|31957.9|31977.4|31957.4|31977.9|31957.9|31975.5|31955.5|21
1643112210000|2022-01-25 12:03:30|31977.1|31957.1|31975.5|31955.5|31977.9|31957.9|31974|31954|30
1643112220000|2022-01-25 12:03:40|31975.8|31955.8|31972.6|31952.6|31984.8|31956.3|31971.1|31934.8|17
1643112230000|2022-01-25 12:03:50|31972.5|31952.5|31973.3|31953.3|31975|31955|31971.5|31951.5|24
1643112240000|2022-01-25 12:04:00|31974.2|31954.2|31974.5|31954.5|31977.6|31957.6|31971.5|31951.5|29
1643112250000|2022-01-25 12:04:10|31974.7|31954.7|31975.6|31955.6|31976.9|31956.9|31974.3|31954.3|25
1643112260000|2022-01-25 12:04:20|31975.5|31955.5|31976.8|31956.8|31977.3|31957.3|31974.6|31954.6|24
1643112270000|2022-01-25 12:04:30|31976.9|31956.9|31976.6|31956.6|31977.4|31957.4|31975|31955|22
1643112280000|2022-01-25 12:04:40|31976.5|31956.5|31973.5|31953.5|31976.6|31956.6|31970.8|31950.8|19
1643112290000|2022-01-25 12:04:50|31973.7|31953.7|31975|31955|31975|31955|31971.3|31951.3|24
1643112300000|2022-01-25 12:05:00|31974.9|31954.9|31970.5|31950.5|31974.9|31954.9|31967.8|31947.8|29
1643112310000|2022-01-25 12:05:10|31970.4|31950.4|31969.5|31949.5|31970.4|31950.4|31968.5|31948.5|22
1643112320000|2022-01-25 12:05:20|31969.6|31949.6|31969.5|31949.5|31970.1|31950.1|31969.3|31949.3|12
1643112330000|2022-01-25 12:05:30|31969.3|31949.3|31968.1|31948.1|31971.1|31951.1|31968.1|31948.1|21
1643112340000|2022-01-25 12:05:40|31969.4|31949.4|31966|31946|31971.1|31951.1|31964.8|31944.8|22
1643112350000|2022-01-25 12:05:50|31965.9|31945.9|31968.6|31948.6|31969.7|31949.7|31965.5|31945.5|14
1643112360000|2022-01-25 12:06:00|31968.7|31948.7|31968.8|31948.8|31971|31951|31965.5|31945.5|18
1643112370000|2022-01-25 12:06:10|31969.1|31949.1|31969|31949|31969.1|31949.1|31966.5|31946.5|22
1643112380000|2022-01-25 12:06:20|31968.8|31948.8|31969.4|31949.4|31970.4|31950.4|31963.6|31943.6|19
1643112390000|2022-01-25 12:06:30|31968.9|31948.9|31965.2|31945.2|31968.9|31948.9|31965.2|31945.2|18
1643112400000|2022-01-25 12:06:40|31964.7|31944.7|31966.2|31946.2|31966.7|31946.7|31964.7|31944.7|18
1643112410000|2022-01-25 12:06:50|31965.8|31945.8|31964.2|31944.2|31968|31948|31962.8|31942.8|24
1643112420000|2022-01-25 12:07:00|31966.4|31946.4|31966.3|31946.3|31970|31950|31964.9|31944.9|17
1643112430000|2022-01-25 12:07:10|31964.2|31944.2|31966.9|31946.9|31967.6|31947.6|31964.2|31944.2|13
1643112440000|2022-01-25 12:07:20|31966.3|31946.3|31964.4|31944.4|31967.7|31947.7|31963.3|31943.3|17
1643112450000|2022-01-25 12:07:30|31964.6|31944.6|31966.8|31946.8|31971|31951|31963.9|31943.9|23
1643112460000|2022-01-25 12:07:40|31963.9|31943.9|31966.4|31946.4|31967.6|31947.6|31963.9|31943.9|10
1643112470000|2022-01-25 12:07:50|31966.6|31946.6|31967.9|31947.9|31970.4|31950.4|31965.7|31945.7|21
1643112480000|2022-01-25 12:08:00|31965.9|31945.9|31967.5|31947.5|31968.5|31948.5|31965.9|31945.9|15
1643112490000|2022-01-25 12:08:10|31967.6|31947.6|31965.7|31945.7|31969.2|31949.2|31964.4|31944.4|30
1643112500000|2022-01-25 12:08:20|31964.1|31944.1|31965.5|31945.5|31966.1|31946.1|31962.1|31942.1|13
1643112510000|2022-01-25 12:08:30|31964.3|31944.3|31965.2|31945.2|31965.5|31945.5|31963.5|31943.5|17
1643112520000|2022-01-25 12:08:40|31963.1|31943.1|31964.5|31944.5|31965.5|31945.5|31963.1|31943.1|22
1643112530000|2022-01-25 12:08:50|31964.8|31944.8|31965.9|31945.9|31966.1|31946.1|31963.8|31943.8|17
1643112540000|2022-01-25 12:09:00|31965.8|31945.8|31969.5|31949.5|31969.7|31949.7|31965.8|31945.8|20
1643112550000|2022-01-25 12:09:10|31968.7|31948.7|31968.6|31948.6|31969.5|31949.5|31965.5|31945.5|19
1643112560000|2022-01-25 12:09:20|31968.5|31948.5|31965.5|31945.5|31972.2|31952.2|31965.5|31945.5|17
1643112570000|2022-01-25 12:09:30|31965.6|31945.6|31967.8|31947.8|31968.1|31948.1|31965.6|31945.6|14
1643112580000|2022-01-25 12:09:40|31968|31948|31957.2|31937.2|31968|31948|31950.3|31930.3|21
1643112590000|2022-01-25 12:09:50|31957.1|31937.1|31955.2|31935.2|31958.2|31938.2|31952.9|31932.9|25
1643112600000|2022-01-25 12:10:00|31956.5|31936.5|31957.8|31937.8|31959.3|31939.3|31955.7|31935.7|28
1643112610000|2022-01-25 12:10:10|31957.7|31937.7|31957.9|31937.9|31960.8|31940.8|31957.7|31937.7|28
1643112620000|2022-01-25 12:10:20|31957.7|31937.7|31958.4|31938.4|31958.9|31938.9|31957.7|31937.7|23
1643112630000|2022-01-25 12:10:30|31958.5|31938.5|31958.2|31938.2|31959.1|31939.1|31957.9|31937.9|16
1643112640000|2022-01-25 12:10:40|31958.7|31938.7|31958.6|31938.6|31959|31939|31956.5|31936.5|17
1643112650000|2022-01-25 12:10:50|31958.8|31938.8|31960.5|31940.5|31961.8|31941.8|31958.6|31938.6|21
1643112660000|2022-01-25 12:11:00|31961.3|31941.3|31960.1|31940.1|31964.2|31944.2|31958.6|31938.6|12
1643112670000|2022-01-25 12:11:10|31959.6|31939.6|31959.3|31939.3|31961.9|31941.9|31959|31939|12
1643112680000|2022-01-25 12:11:20|31961.7|31941.7|31965.2|31945.2|31967.5|31947.5|31960.2|31940.2|20
1643112690000|2022-01-25 12:11:30|31964.7|31944.7|31964.5|31944.5|31965.7|31945.7|31963.5|31943.5|14
1643112700000|2022-01-25 12:11:40|31963.8|31943.8|31964.6|31944.6|31964.6|31944.6|31963.4|31943.4|15
1643112710000|2022-01-25 12:11:50|31964|31944|31962.7|31942.7|31964.6|31944.6|31962.2|31942.2|18
1643112720000|2022-01-25 12:12:00|31962.8|31942.8|31962.3|31942.3|31967.8|31947.8|31960.5|31940.5|24
1643112730000|2022-01-25 12:12:10|31963.4|31943.4|31963.3|31943.3|31967.2|31947.2|31961.1|31941.1|22
1643112740000|2022-01-25 12:12:20|31961.4|31941.4|31964.4|31944.4|31964.9|31944.9|31961.4|31941.4|24
1643112750000|2022-01-25 12:12:30|31964.2|31944.2|31965.1|31945.1|31965.8|31945.8|31963.1|31943.1|15
1643112760000|2022-01-25 12:12:40|31965.5|31945.5|31963.9|31943.9|31965.5|31945.5|31963.1|31943.1|9
1643112770000|2022-01-25 12:12:50|31963.7|31943.7|31964.9|31944.9|31965.7|31945.7|31963.5|31943.5|17
1643112780000|2022-01-25 12:13:00|31963|31943|31962.7|31942.7|31965.3|31945.3|31960.7|31940.7|13
1643112790000|2022-01-25 12:13:10|31963.2|31943.2|31961.7|31941.7|31964.4|31944.4|31959.8|31939.8|19
1643112800000|2022-01-25 12:13:20|31959.5|31939.5|31960.4|31940.4|31962|31942|31959.1|31939.1|17
1643112810000|2022-01-25 12:13:30|31960.5|31940.5|31959.7|31939.7|31961.5|31941.5|31959.2|31939.2|13
1643112820000|2022-01-25 12:13:40|31959.3|31939.3|31959.7|31939.7|31960.7|31940.7|31958.6|31938.6|9
1643112830000|2022-01-25 12:13:50|31958.9|31938.9|31960.2|31940.2|31961.9|31941.9|31958.3|31938.3|15
1643112840000|2022-01-25 12:14:00|31959|31939|31959.7|31939.7|31959.7|31939.7|31958.9|31938.9|20
1643112850000|2022-01-25 12:14:10|31959.6|31939.6|31956.6|31936.6|31960.3|31940.3|31956.6|31936.6|13
1643112860000|2022-01-25 12:14:20|31956.7|31936.7|31959.6|31939.6|31959.7|31939.7|31956.2|31936.2|14
1643112870000|2022-01-25 12:14:30|31959.4|31939.4|31959.3|31939.3|31963.7|31943.7|31958.5|31938.5|29
1643112880000|2022-01-25 12:14:40|31958.8|31938.8|31959.5|31939.5|31960|31940|31958.6|31938.6|18
1643112890000|2022-01-25 12:14:50|31959.6|31939.6|31959.4|31939.4|31959.8|31939.8|31958.6|31938.6|12
1643112900000|2022-01-25 12:15:00|31960|31940|31961.5|31941.5|31961.5|31941.5|31959.5|31939.5|12
1643112910000|2022-01-25 12:15:10|31961.2|31941.2|31959.5|31939.5|31962|31942|31959|31939|15
1643112920000|2022-01-25 12:15:20|31959.6|31939.6|31959.7|31939.7|31959.9|31939.9|31959|31939|16
1643112930000|2022-01-25 12:15:30|31960.4|31940.4|31959.7|31939.7|31961.2|31941.2|31958.7|31938.7|18
1643112940000|2022-01-25 12:15:40|31959|31939|31958.4|31938.4|31960|31940|31958.4|31938.4|18
1643112950000|2022-01-25 12:15:50|31958.2|31938.2|31957.8|31937.8|31959.5|31939.5|31957.7|31937.7|20
1643112960000|2022-01-25 12:16:00|31958.2|31938.2|31960.8|31940.8|31960.8|31940.8|31957.2|31937.2|14
1643112970000|2022-01-25 12:16:10|31963|31943|31960.1|31940.1|31963|31943|31959.9|31939.9|18
1643112980000|2022-01-25 12:16:20|31960.5|31940.5|31958.2|31938.2|31960.5|31940.5|31958.2|31938.2|11
1643112990000|2022-01-25 12:16:30|31959.3|31939.3|31957.6|31937.6|31959.3|31939.3|31956.8|31936.8|21
1643113000000|2022-01-25 12:16:40|31957.7|31937.7|31957.2|31937.2|31958.3|31938.3|31957.2|31937.2|9
1643113010000|2022-01-25 12:16:50|31957.3|31937.3|31957.7|31937.7|31957.9|31937.9|31957.2|31937.2|7
1643113020000|2022-01-25 12:17:00|31957.9|31937.9|31959|31939|31959|31939|31957.7|31937.7|12
1643113030000|2022-01-25 12:17:10|31957.4|31937.4|31957.3|31937.3|31958.2|31938.2|31955.3|31935.3|20
1643113040000|2022-01-25 12:17:20|31957|31937|31956.4|31936.4|31957.3|31937.3|31955.9|31935.9|21
1643113050000|2022-01-25 12:17:30|31956.6|31936.6|31956.3|31936.3|31957.1|31937.1|31956.3|31936.3|15
1643113060000|2022-01-25 12:17:40|31956.2|31936.2|31957.9|31937.9|31957.9|31937.9|31956|31936|19
1643113070000|2022-01-25 12:17:50|31957.8|31937.8|31957.2|31937.2|31958.6|31938.6|31957.1|31937.1|13
1643113080000|2022-01-25 12:18:00|31958.2|31938.2|31958.3|31938.3|31958.7|31938.7|31958.2|31938.2|14
1643113090000|2022-01-25 12:18:10|31958.7|31938.7|31958.7|31938.7|31960.9|31940.9|31958.7|31938.7|17
1643113100000|2022-01-25 12:18:20|31959.1|31939.1|31961|31941|31962.1|31942.1|31958.9|31938.9|14
1643113110000|2022-01-25 12:18:30|31960.4|31940.4|31960.4|31940.4|31961.3|31941.3|31960.1|31940.1|21
1643113120000|2022-01-25 12:18:40|31960.5|31940.5|31958.3|31938.3|31961.6|31941.6|31957.2|31937.2|20
1643113130000|2022-01-25 12:18:50|31958.7|31938.7|31957.7|31937.7|31958.7|31938.7|31956.8|31936.8|17
1643113140000|2022-01-25 12:19:00|31957.2|31937.2|31960.3|31940.3|31960.6|31940.6|31957|31937|29
1643113150000|2022-01-25 12:19:10|31960.1|31940.1|31960.9|31940.9|31961.7|31941.7|31959|31939|23
1643113160000|2022-01-25 12:19:20|31961.4|31941.4|31960.4|31940.4|31961.5|31941.5|31959.6|31939.6|21
1643113170000|2022-01-25 12:19:30|31960.3|31940.3|31962.5|31942.5|31964|31944|31960.2|31940.2|22
1643113180000|2022-01-25 12:19:40|31962.6|31942.6|31963.1|31943.1|31963.7|31943.7|31962.6|31942.6|13
1643113190000|2022-01-25 12:19:50|31962.5|31942.5|31961.4|31941.4|31963.3|31943.3|31960.8|31940.8|11
1643113200000|2022-01-25 12:20:00|31961.7|31941.7|31961.4|31941.4|31962.3|31942.3|31961.1|31941.1|17
1643113210000|2022-01-25 12:20:10|31961.5|31941.5|31960.8|31940.8|31963.2|31943.2|31959.9|31939.9|25
1643113220000|2022-01-25 12:20:20|31961.4|31941.4|31960.3|31940.3|31975.8|31941.4|31958.9|31925.3|23
1643113230000|2022-01-25 12:20:30|31960.4|31940.4|31959|31939|31960.9|31940.9|31958.7|31938.7|16
1643113240000|2022-01-25 12:20:40|31958.9|31938.9|31960|31940|31962.6|31942.6|31958.7|31938.7|24
1643113250000|2022-01-25 12:20:50|31959.9|31939.9|31959.9|31939.9|31960.2|31940.2|31956.7|31936.7|27
1643113260000|2022-01-25 12:21:00|31960.2|31940.2|31961.8|31941.8|31962.8|31942.8|31958.7|31938.7|23
1643113270000|2022-01-25 12:21:10|31961.2|31941.2|31960.7|31940.7|31962.8|31942.8|31960.6|31940.6|20
1643113280000|2022-01-25 12:21:20|31961.3|31941.3|31959.6|31939.6|31961.5|31941.5|31959.6|31939.6|17
1643113290000|2022-01-25 12:21:30|31959.7|31939.7|31960.2|31940.2|31960.8|31940.8|31959.5|31939.5|11
1643113300000|2022-01-25 12:21:40|31960.3|31940.3|31960.9|31940.9|31960.9|31940.9|31959.8|31939.8|15
1643113310000|2022-01-25 12:21:50|31961.6|31941.6|31961.6|31941.6|31977|31941.9|31960.4|31925.8|16
1643113320000|2022-01-25 12:22:00|31961.7|31941.7|31960.9|31940.9|31961.9|31941.9|31960.9|31940.9|21
1643113330000|2022-01-25 12:22:10|31961.4|31941.4|31962.3|31942.3|31962.3|31942.3|31959.4|31939.4|17
1643113340000|2022-01-25 12:22:20|31961.2|31941.2|31961.2|31941.2|31962.2|31942.2|31960.5|31940.5|15
1643113350000|2022-01-25 12:22:30|31961.6|31941.6|31961.5|31941.5|31974.3|31941.8|31959.1|31924.3|25
1643113360000|2022-01-25 12:22:40|31961.4|31941.4|31961.5|31941.5|31962.1|31942.1|31960.9|31940.9|17
1643113370000|2022-01-25 12:22:50|31961.6|31941.6|31960.4|31940.4|31961.6|31941.6|31960.4|31940.4|18
1643113380000|2022-01-25 12:23:00|31960.8|31940.8|31960.3|31940.3|31961|31941|31959.5|31939.5|17
1643113390000|2022-01-25 12:23:10|31961.2|31941.2|31961.9|31941.9|31961.9|31941.9|31960.6|31940.6|21
1643113400000|2022-01-25 12:23:20|31961.2|31941.2|31962.4|31942.4|31962.6|31942.6|31961.2|31941.2|15
1643113410000|2022-01-25 12:23:30|31962.1|31942.1|31962.8|31942.8|31962.8|31942.8|31961.5|31941.5|13
1643113420000|2022-01-25 12:23:40|31961.7|31941.7|31963.2|31943.2|31963.4|31943.4|31961.7|31941.7|19
1643113430000|2022-01-25 12:23:50|31962.6|31942.6|31965.8|31945.8|31968.1|31948.1|31961.2|31941.2|25
1643113440000|2022-01-25 12:24:00|31968.4|31948.4|31967.9|31947.9|31968.8|31948.8|31967.4|31947.4|26
1643113450000|2022-01-25 12:24:10|31968|31948|31965.1|31945.1|31968.1|31948.1|31964.7|31944.7|25
1643113460000|2022-01-25 12:24:20|31965.5|31945.5|31965.2|31945.2|31965.9|31945.9|31964.9|31944.9|22
1643113470000|2022-01-25 12:24:30|31965.6|31945.6|31966.4|31946.4|31967|31947|31963.8|31943.8|19
1643113480000|2022-01-25 12:24:40|31967.5|31947.5|31966|31946|31967.5|31947.5|31965.2|31945.2|14
1643113490000|2022-01-25 12:24:50|31966.3|31946.3|31966|31946|31966.5|31946.5|31965.3|31945.3|16
1643113500000|2022-01-25 12:25:00|31966.3|31946.3|31963.8|31943.8|31966.3|31946.3|31963.8|31943.8|9
1643113510000|2022-01-25 12:25:10|31964.2|31944.2|31965.5|31945.5|31966|31946|31964.1|31944.1|6
1643113520000|2022-01-25 12:25:20|31966.2|31946.2|31966|31946|31967.3|31947.3|31964|31944|13
1643113530000|2022-01-25 12:25:30|31965.5|31945.5|31963.1|31943.1|31966.1|31946.1|31963.1|31943.1|18
1643113540000|2022-01-25 12:25:40|31963.3|31943.3|31962.9|31942.9|31964.6|31944.6|31961.5|31941.5|19
1643113550000|2022-01-25 12:25:50|31962.8|31942.8|31964|31944|31964|31944|31962.3|31942.3|13
1643113560000|2022-01-25 12:26:00|31963.7|31943.7|31962.8|31942.8|31964|31944|31962.4|31942.4|11
1643113570000|2022-01-25 12:26:10|31962.4|31942.4|31962|31942|31962.8|31942.8|31961.5|31941.5|20
1643113580000|2022-01-25 12:26:20|31961.7|31941.7|31962.5|31942.5|31962.6|31942.6|31961.1|31941.1|11
1643113590000|2022-01-25 12:26:30|31962.2|31942.2|31961.3|31941.3|31962.5|31942.5|31961.3|31941.3|11
1643113600000|2022-01-25 12:26:40|31961.5|31941.5|31959.9|31939.9|31961.7|31941.7|31957.2|31937.2|25
1643113610000|2022-01-25 12:26:50|31959.7|31939.7|31959|31939|31960.7|31940.7|31958.7|31938.7|20
1643113620000|2022-01-25 12:27:00|31960.2|31940.2|31960.6|31940.6|31960.9|31940.9|31959|31939|13
1643113630000|2022-01-25 12:27:10|31959.8|31939.8|31961|31941|31962.2|31942.2|31959.5|31939.5|13
1643113640000|2022-01-25 12:27:20|31962.2|31942.2|31958.8|31938.8|31962.4|31942.4|31958.8|31938.8|15
1643113650000|2022-01-25 12:27:30|31959.3|31939.3|31960.6|31940.6|31961.2|31941.2|31959.1|31939.1|14
1643113660000|2022-01-25 12:27:40|31961.2|31941.2|31960.7|31940.7|31961.2|31941.2|31960.1|31940.1|12
1643113670000|2022-01-25 12:27:50|31960.9|31940.9|31959.5|31939.5|31961.1|31941.1|31959.5|31939.5|18
1643113680000|2022-01-25 12:28:00|31962.3|31942.3|31960.5|31940.5|31962.3|31942.3|31956|31936|18
1643113690000|2022-01-25 12:28:10|31960.3|31940.3|31958.4|31938.4|31960.5|31940.5|31957.9|31937.9|17
1643113700000|2022-01-25 12:28:20|31959|31939|31958.1|31938.1|31960.3|31940.3|31956.5|31936.5|17
1643113710000|2022-01-25 12:28:30|31958.9|31938.9|31952.8|31932.8|31958.9|31938.9|31951.7|31931.7|10
1643113720000|2022-01-25 12:28:40|31955.9|31935.9|31954.6|31934.6|31955.9|31935.9|31952.5|31932.5|18
1643113730000|2022-01-25 12:28:50|31954.5|31934.5|31954|31934|31954.6|31934.6|31953.1|31933.1|15
1643113740000|2022-01-25 12:29:00|31953.8|31933.8|31957.2|31937.2|31958.4|31938.4|31953.8|31933.8|27
1643113750000|2022-01-25 12:29:10|31956.7|31936.7|31957.2|31937.2|31957.5|31937.5|31956.3|31936.3|13
1643113760000|2022-01-25 12:29:20|31957.1|31937.1|31956.1|31936.1|31957.4|31937.4|31954.5|31934.5|18
1643113770000|2022-01-25 12:29:30|31956.2|31936.2|31955.5|31935.5|31956.4|31936.4|31955.4|31935.4|13
1643113780000|2022-01-25 12:29:40|31957.6|31937.6|31956.7|31936.7|31957.6|31937.6|31955.6|31935.6|25
1643113790000|2022-01-25 12:29:50|31956.3|31936.3|31956.9|31936.9|31957.6|31937.6|31954|31934|21
1643113800000|2022-01-25 12:30:00|31957|31937|31955.9|31935.9|31957|31937|31955.3|31935.3|12
1643113810000|2022-01-25 12:30:10|31954.8|31934.8|31955|31935|31955.3|31935.3|31954.8|31934.8|8
1643113820000|2022-01-25 12:30:20|31954|31934|31954.2|31934.2|31956.8|31936.8|31953.5|31933.5|20
1643113830000|2022-01-25 12:30:30|31953.9|31933.9|31954.3|31934.3|31954.5|31934.5|31952.6|31932.6|17
1643113840000|2022-01-25 12:30:40|31954.1|31934.1|31953.2|31933.2|31954.9|31934.9|31953.2|31933.2|12
1643113850000|2022-01-25 12:30:50|31953.3|31933.3|31951.6|31931.6|31953.3|31933.3|31950.9|31930.9|18
1643113860000|2022-01-25 12:31:00|31951.2|31931.2|31953.7|31933.7|31954|31934|31950.8|31930.8|8
1643113870000|2022-01-25 12:31:10|31951|31931|31950.4|31930.4|31951|31931|31949.7|31929.7|16
1643113880000|2022-01-25 12:31:20|31950|31930|31948|31928|31950.7|31930.7|31946.7|31926.7|19
1643113890000|2022-01-25 12:31:30|31948.4|31928.4|31949|31929|31949|31929|31947.4|31927.4|15
1643113900000|2022-01-25 12:31:40|31948.7|31928.7|31948.4|31928.4|31949.4|31929.4|31948.3|31928.3|14
1643113910000|2022-01-25 12:31:50|31948.5|31928.5|31946.3|31926.3|31949.6|31929.6|31945.9|31925.9|18
1643113920000|2022-01-25 12:32:00|31946.2|31926.2|31948|31928|31949.7|31929.7|31946.2|31926.2|18
1643113930000|2022-01-25 12:32:10|31948.6|31928.6|31949.5|31929.5|31951.4|31931.4|31948.6|31928.6|23
1643113940000|2022-01-25 12:32:20|31950.4|31930.4|31949.3|31929.3|31951.2|31931.2|31949.3|31929.3|27
1643113950000|2022-01-25 12:32:30|31949.2|31929.2|31948.5|31928.5|31950.8|31930.8|31947.5|31927.5|21
1643113960000|2022-01-25 12:32:40|31948.2|31928.2|31947.4|31927.4|31949.5|31929.5|31947.2|31927.2|19
1643113970000|2022-01-25 12:32:50|31947.3|31927.3|31950.3|31930.3|31950.3|31930.3|31947.3|31927.3|16
1643113980000|2022-01-25 12:33:00|31950.2|31930.2|31950.6|31930.6|31951.2|31931.2|31949.7|31929.7|16
1643113990000|2022-01-25 12:33:10|31950.5|31930.5|31947.8|31927.8|31950.5|31930.5|31947.8|31927.8|23
1643114000000|2022-01-25 12:33:20|31949.1|31929.1|31946.6|31926.6|31949.1|31929.1|31946.2|31926.2|25
1643114010000|2022-01-25 12:33:30|31945.8|31925.8|31945.4|31925.4|31946|31926|31943.9|31923.9|23
1643114020000|2022-01-25 12:33:40|31945.6|31925.6|31944.6|31924.6|31946.7|31926.7|31944.2|31924.2|18
1643114030000|2022-01-25 12:33:50|31944.9|31924.9|31945.7|31925.7|31945.7|31925.7|31944.9|31924.9|13
1643114040000|2022-01-25 12:34:00|31945.2|31925.2|31947.9|31927.9|31948.3|31928.3|31942.8|31922.8|23
1643114050000|2022-01-25 12:34:10|31947.7|31927.7|31946.8|31926.8|31948|31928|31944.3|31924.3|24
1643114060000|2022-01-25 12:34:20|31947|31927|31947.7|31927.7|31949.3|31929.3|31945.3|31925.3|22
1643114070000|2022-01-25 12:34:30|31947.8|31927.8|31945|31925|31947.8|31927.8|31945|31925|12
1643114080000|2022-01-25 12:34:40|31945.5|31925.5|31946.3|31926.3|31946.4|31926.4|31945.5|31925.5|11
1643114090000|2022-01-25 12:34:50|31946.5|31926.5|31948.6|31928.6|31948.6|31928.6|31945.7|31925.7|14
1643114100000|2022-01-25 12:35:00|31948.8|31928.8|31945.5|31925.5|31948.8|31928.8|31945.1|31925.1|13
1643114110000|2022-01-25 12:35:10|31945.6|31925.6|31942.2|31922.2|31947.3|31927.3|31940.6|31920.6|17
1643114120000|2022-01-25 12:35:20|31942.8|31922.8|31944.8|31924.8|31945.5|31925.5|31942.8|31922.8|22
1643114130000|2022-01-25 12:35:30|31944.1|31924.1|31945.4|31925.4|31945.5|31925.5|31944.1|31924.1|11
1643114140000|2022-01-25 12:35:40|31943.4|31923.4|31942|31922|31944.2|31924.2|31941.2|31921.2|25
1643114150000|2022-01-25 12:35:50|31941.2|31921.2|31941.7|31921.7|31942.4|31922.4|31939.5|31919.5|22
1643114160000|2022-01-25 12:36:00|31941.6|31921.6|31941|31921|31942.4|31922.4|31940.6|31920.6|18
1643114170000|2022-01-25 12:36:10|31941.5|31921.5|31942.5|31922.5|31946.3|31926.3|31940.4|31920.4|20
1643114180000|2022-01-25 12:36:20|31943.9|31923.9|31944.3|31924.3|31944.4|31924.4|31942.2|31922.2|24
1643114190000|2022-01-25 12:36:30|31944.2|31924.2|31947|31927|31947|31927|31943.4|31923.4|16
1643114200000|2022-01-25 12:36:40|31947.4|31927.4|31945.7|31925.7|31948.6|31928.6|31944.1|31924.1|27
1643114210000|2022-01-25 12:36:50|31946.3|31926.3|31947.8|31927.8|31948.2|31928.2|31946|31926|15
1643114220000|2022-01-25 12:37:00|31947.7|31927.7|31948.6|31928.6|31948.9|31928.9|31947.7|31927.7|15
1643114230000|2022-01-25 12:37:10|31948.8|31928.8|31948.1|31928.1|31950.2|31930.2|31947.1|31927.1|18
1643114240000|2022-01-25 12:37:20|31947.7|31927.7|31948.3|31928.3|31948.3|31928.3|31946.7|31926.7|16
1643114250000|2022-01-25 12:37:30|31948.6|31928.6|31950.8|31930.8|31952.5|31932.5|31948|31928|24
1643114260000|2022-01-25 12:37:40|31950.9|31930.9|31950.6|31930.6|31951.9|31931.9|31950.4|31930.4|16
1643114270000|2022-01-25 12:37:50|31949.5|31929.5|31950.9|31930.9|31951|31931|31949.5|31929.5|15
1643114280000|2022-01-25 12:38:00|31951.5|31931.5|31948.5|31928.5|31951.5|31931.5|31947.7|31927.7|25
1643114290000|2022-01-25 12:38:10|31949.1|31929.1|31948.8|31928.8|31951|31931|31947.3|31927.3|27
1643114300000|2022-01-25 12:38:20|31949.5|31929.5|31947.8|31927.8|31949.5|31929.5|31947.2|31927.2|16
1643114310000|2022-01-25 12:38:30|31947.7|31927.7|31948.2|31928.2|31948.8|31928.8|31947.7|31927.7|13
1643114320000|2022-01-25 12:38:40|31948.3|31928.3|31947.6|31927.6|31949|31929|31947.5|31927.5|13
1643114330000|2022-01-25 12:38:50|31945.8|31925.8|31945.5|31925.5|31946.9|31926.9|31943.9|31923.9|30
1643114340000|2022-01-25 12:39:00|31945.4|31925.4|31945.1|31925.1|31945.4|31925.4|31944.2|31924.2|16
1643114350000|2022-01-25 12:39:10|31945.2|31925.2|31945|31925|31945.3|31925.3|31943.5|31923.5|20
1643114360000|2022-01-25 12:39:20|31944.4|31924.4|31943.8|31923.8|31945.2|31925.2|31943.8|31923.8|13
1643114370000|2022-01-25 12:39:30|31944|31924|31946.5|31926.5|31947|31927|31943.6|31923.6|12
1643114380000|2022-01-25 12:39:40|31946.6|31926.6|31940.9|31920.9|31946.6|31926.6|31939.6|31919.6|21
1643114390000|2022-01-25 12:39:50|31940.1|31920.1|31941.7|31921.7|31943.5|31923.5|31940.1|31920.1|16
1643114400000|2022-01-25 12:40:00|31941.9|31921.9|31942.5|31922.5|31942.6|31922.6|31940.7|31920.7|16
1643114410000|2022-01-25 12:40:10|31942.3|31922.3|31941|31921|31942.3|31922.3|31941|31921|13
1643114420000|2022-01-25 12:40:20|31941.6|31921.6|31941|31921|31942.7|31922.7|31941|31921|10
1643114430000|2022-01-25 12:40:30|31941.2|31921.2|31942.9|31922.9|31956.5|31924|31939.2|31906.5|24
1643114440000|2022-01-25 12:40:40|31943.8|31923.8|31942.4|31922.4|31943.8|31923.8|31939.4|31919.4|19
1643114450000|2022-01-25 12:40:50|31942.3|31922.3|31941.3|31921.3|31942.3|31922.3|31939.7|31919.7|20
1643114460000|2022-01-25 12:41:00|31940.9|31920.9|31944.3|31924.3|31946.3|31926.3|31940.6|31920.6|29
1643114470000|2022-01-25 12:41:10|31944.9|31924.9|31945.6|31925.6|31948|31928|31943.5|31923.5|20
1643114480000|2022-01-25 12:41:20|31945.5|31925.5|31946.8|31926.8|31947.7|31927.7|31944.7|31924.7|26
1643114490000|2022-01-25 12:41:30|31947.2|31927.2|31947.7|31927.7|31949.2|31929.2|31945|31925|16
1643114500000|2022-01-25 12:41:40|31947.6|31927.6|31945.1|31925.1|31947.6|31927.6|31944.9|31924.9|16
1643114510000|2022-01-25 12:41:50|31945|31925|31944.7|31924.7|31948|31928|31944.7|31924.7|20
1643114520000|2022-01-25 12:42:00|31945.2|31925.2|31943|31923|31945.2|31925.2|31942.9|31922.9|24
1643114530000|2022-01-25 12:42:10|31943.1|31923.1|31943|31923|31943.3|31923.3|31942.2|31922.2|15
1643114540000|2022-01-25 12:42:20|31942.3|31922.3|31944.9|31924.9|31944.9|31924.9|31942.2|31922.2|18
1643114550000|2022-01-25 12:42:30|31945|31925|31943.9|31923.9|31945|31925|31943.1|31923.1|20
1643114560000|2022-01-25 12:42:40|31943.7|31923.7|31946.6|31926.6|31946.6|31926.6|31943.2|31923.2|17
1643114570000|2022-01-25 12:42:50|31946.5|31926.5|31947.4|31927.4|31947.4|31927.4|31945.2|31925.2|22
1643114580000|2022-01-25 12:43:00|31947.3|31927.3|31947.5|31927.5|31948.6|31928.6|31946.7|31926.7|18
1643114590000|2022-01-25 12:43:10|31947.4|31927.4|31947.3|31927.3|31947.6|31927.6|31946.9|31926.9|10
1643114600000|2022-01-25 12:43:20|31947.2|31927.2|31949.2|31929.2|31949.5|31929.5|31947.2|31927.2|15
1643114610000|2022-01-25 12:43:30|31949.4|31929.4|31950.6|31930.6|31950.7|31930.7|31949.2|31929.2|22
1643114620000|2022-01-25 12:43:40|31950.5|31930.5|31952.3|31932.3|31952.3|31932.3|31950.5|31930.5|18
1643114630000|2022-01-25 12:43:50|31952.4|31932.4|31952.1|31932.1|31953.2|31933.2|31950|31930|21
1643114640000|2022-01-25 12:44:00|31951.8|31931.8|31953.2|31933.2|31953.2|31933.2|31951.2|31931.2|21
1643114650000|2022-01-25 12:44:10|31952.9|31932.9|31953.8|31933.8|31953.8|31933.8|31951.8|31931.8|17
1643114660000|2022-01-25 12:44:20|31953.7|31933.7|31954.7|31934.7|31955.1|31935.1|31953.7|31933.7|19
1643114670000|2022-01-25 12:44:30|31953|31933|31954.4|31934.4|31954.4|31934.4|31952.8|31932.8|24
1643114680000|2022-01-25 12:44:40|31953.7|31933.7|31953.9|31933.9|31954.7|31934.7|31953.3|31933.3|21
1643114690000|2022-01-25 12:44:50|31955.6|31935.6|31954.7|31934.7|31955.7|31935.7|31954|31934|17
1643114700000|2022-01-25 12:45:00|31954.5|31934.5|31955|31935|31956|31936|31954.2|31934.2|15
1643114710000|2022-01-25 12:45:10|31955.6|31935.6|31953.8|31933.8|31955.9|31935.9|31952.3|31932.3|18
1643114720000|2022-01-25 12:45:20|31951.6|31931.6|31954.1|31934.1|31954.9|31934.9|31951.6|31931.6|19
1643114730000|2022-01-25 12:45:30|31952.9|31932.9|31954.6|31934.6|31954.7|31934.7|31952.1|31932.1|15
1643114740000|2022-01-25 12:45:40|31954.8|31934.8|31956.3|31936.3|31956.6|31936.6|31952.4|31932.4|20
1643114750000|2022-01-25 12:45:50|31956.1|31936.1|31956.8|31936.8|31956.8|31936.8|31954.6|31934.6|20
1643114760000|2022-01-25 12:46:00|31955.7|31935.7|31955.4|31935.4|31955.7|31935.7|31954.2|31934.2|19
1643114770000|2022-01-25 12:46:10|31954.9|31934.9|31953.6|31933.6|31955.7|31935.7|31953.3|31933.3|22
1643114780000|2022-01-25 12:46:20|31953.5|31933.5|31953.9|31933.9|31954|31934|31953.5|31933.5|10
1643114790000|2022-01-25 12:46:30|31954|31934|31955.8|31935.8|31955.8|31935.8|31953.8|31933.8|17
1643114800000|2022-01-25 12:46:40|31955.7|31935.7|31954.7|31934.7|31955.9|31935.9|31953.4|31933.4|20
1643114810000|2022-01-25 12:46:50|31953.6|31933.6|31956.3|31936.3|31956.4|31936.4|31953.6|31933.6|20
1643114820000|2022-01-25 12:47:00|31956.5|31936.5|31955|31935|31956.8|31936.8|31954.4|31934.4|20
1643114830000|2022-01-25 12:47:10|31955.3|31935.3|31955.5|31935.5|31955.9|31935.9|31954.8|31934.8|17
1643114840000|2022-01-25 12:47:20|31955.4|31935.4|31955.5|31935.5|31956.2|31936.2|31955.1|31935.1|13
1643114850000|2022-01-25 12:47:30|31955.4|31935.4|31954.4|31934.4|31956|31936|31953.6|31933.6|14
1643114860000|2022-01-25 12:47:40|31953.7|31933.7|31958|31938|31958|31938|31953.7|31933.7|20
1643114870000|2022-01-25 12:47:50|31958.3|31938.3|31957.9|31937.9|31958.3|31938.3|31956.8|31936.8|18
1643114880000|2022-01-25 12:48:00|31958.5|31938.5|31957.3|31937.3|31958.6|31938.6|31957.3|31937.3|17
1643114890000|2022-01-25 12:48:10|31957.2|31937.2|31957.2|31937.2|31957.4|31937.4|31956|31936|16
1643114900000|2022-01-25 12:48:20|31957|31937|31954.6|31934.6|31957|31937|31954.4|31934.4|22
1643114910000|2022-01-25 12:48:30|31954.9|31934.9|31949.3|31929.3|31955.9|31935.9|31948.9|31928.9|22
1643114920000|2022-01-25 12:48:40|31949.7|31929.7|31949.2|31929.2|31950.2|31930.2|31948.8|31928.8|22
1643114930000|2022-01-25 12:48:50|31949.1|31929.1|31948.7|31928.7|31949.5|31929.5|31948.3|31928.3|22
1643114940000|2022-01-25 12:49:00|31948.8|31928.8|31948.6|31928.6|31948.8|31928.8|31947.5|31927.5|18
1643114950000|2022-01-25 12:49:10|31948.2|31928.2|31947.1|31927.1|31950|31930|31947|31927|15
1643114960000|2022-01-25 12:49:20|31947.3|31927.3|31949.6|31929.6|31949.8|31929.8|31946.6|31926.6|26
1643114970000|2022-01-25 12:49:30|31950.1|31930.1|31949.3|31929.3|31950.1|31930.1|31947.9|31927.9|22
1643114980000|2022-01-25 12:49:40|31950.6|31930.6|31949.8|31929.8|31950.9|31930.9|31949.7|31929.7|18
1643114990000|2022-01-25 12:49:50|31949.9|31929.9|31946.4|31926.4|31949.9|31929.9|31945.8|31925.8|23
1643115000000|2022-01-25 12:50:00|31946|31926|31946.1|31926.1|31947.8|31927.8|31946|31926|21
1643115010000|2022-01-25 12:50:10|31947.1|31927.1|31946.9|31926.9|31947.2|31927.2|31946.4|31926.4|13
1643115020000|2022-01-25 12:50:20|31947.1|31927.1|31945.8|31925.8|31947.2|31927.2|31945.8|31925.8|12
1643115030000|2022-01-25 12:50:30|31945.6|31925.6|31946.9|31926.9|31947|31927|31945.6|31925.6|17
1643115040000|2022-01-25 12:50:40|31946.5|31926.5|31947.6|31927.6|31947.7|31927.7|31946.4|31926.4|18
1643115050000|2022-01-25 12:50:50|31947.5|31927.5|31947.9|31927.9|31948.4|31928.4|31947.5|31927.5|15
1643115060000|2022-01-25 12:51:00|31947.8|31927.8|31947.8|31927.8|31947.9|31927.9|31947.8|31927.8|7
1643115070000|2022-01-25 12:51:10|31947.7|31927.7|31947.4|31927.4|31948.1|31928.1|31947.2|31927.2|12
1643115080000|2022-01-25 12:51:20|31947.5|31927.5|31946.5|31926.5|31947.6|31927.6|31946.4|31926.4|14
1643115090000|2022-01-25 12:51:30|31946.6|31926.6|31947|31927|31947.5|31927.5|31946.1|31926.1|17
1643115100000|2022-01-25 12:51:40|31947.1|31927.1|31946.7|31926.7|31947.4|31927.4|31946.5|31926.5|12
1643115110000|2022-01-25 12:51:50|31946.8|31926.8|31947.5|31927.5|31947.8|31927.8|31946.3|31926.3|14
1643115120000|2022-01-25 12:52:00|31948|31928|31950.6|31930.6|31950.6|31930.6|31947.7|31927.7|12
1643115130000|2022-01-25 12:52:10|31950.7|31930.7|31950.4|31930.4|31950.7|31930.7|31950.4|31930.4|9
1643115140000|2022-01-25 12:52:20|31950.6|31930.6|31953.1|31933.1|31954.5|31934.5|31950.6|31930.6|18
1643115150000|2022-01-25 12:52:30|31952.8|31932.8|31953.2|31933.2|31953.8|31933.8|31952.8|31932.8|15
1643115160000|2022-01-25 12:52:40|31953.3|31933.3|31953.2|31933.2|31953.6|31933.6|31953.2|31933.2|7
1643115170000|2022-01-25 12:52:50|31953.3|31933.3|31955.7|31935.7|31955.9|31935.9|31953.3|31933.3|13
1643115180000|2022-01-25 12:53:00|31956.1|31936.1|31956.5|31936.5|31956.9|31936.9|31954.4|31934.4|28
1643115190000|2022-01-25 12:53:10|31956.7|31936.7|31956.5|31936.5|31956.7|31936.7|31955|31935|21
1643115200000|2022-01-25 12:53:20|31956.4|31936.4|31958.8|31938.8|31958.8|31938.8|31956|31936|21
1643115210000|2022-01-25 12:53:30|31958.7|31938.7|31959.2|31939.2|31959.2|31939.2|31957.8|31937.8|13
1643115220000|2022-01-25 12:53:40|31959.1|31939.1|31956.5|31936.5|31959.2|31939.2|31956.3|31936.3|7
1643115230000|2022-01-25 12:53:50|31956.7|31936.7|31958.8|31938.8|31958.8|31938.8|31955.5|31935.5|21
1643115240000|2022-01-25 12:54:00|31958.6|31938.6|31957.2|31937.2|31959.1|31939.1|31954.4|31934.4|24
1643115250000|2022-01-25 12:54:10|31957.1|31937.1|31958.3|31938.3|31958.3|31938.3|31955.5|31935.5|17
1643115260000|2022-01-25 12:54:20|31957.9|31937.9|31957.5|31937.5|31958.2|31938.2|31954.8|31934.8|14
1643115270000|2022-01-25 12:54:30|31957.1|31937.1|31957.9|31937.9|31957.9|31937.9|31956.9|31936.9|12
1643115280000|2022-01-25 12:54:40|31958|31938|31957.4|31937.4|31958|31938|31957.4|31937.4|5
1643115290000|2022-01-25 12:54:50|31957.5|31937.5|31952.5|31932.5|31957.5|31937.5|31949.5|31929.5|26
1643115300000|2022-01-25 12:55:00|31954.1|31934.1|31955.8|31935.8|31956.4|31936.4|31953.3|31933.3|33
1643115310000|2022-01-25 12:55:10|31955.4|31935.4|31956.2|31936.2|31957.1|31937.1|31954.7|31934.7|26
1643115320000|2022-01-25 12:55:20|31955.9|31935.9|31955.9|31935.9|31958|31938|31955.9|31935.9|14
1643115330000|2022-01-25 12:55:30|31955.2|31935.2|31959|31939|31959|31939|31954.1|31934.1|26
1643115340000|2022-01-25 12:55:40|31959.2|31939.2|31962.8|31942.8|31964.2|31944.2|31958.9|31938.9|32
1643115350000|2022-01-25 12:55:50|31962.7|31942.7|31962.7|31942.7|31963.3|31943.3|31961.6|31941.6|20
1643115360000|2022-01-25 12:56:00|31963.3|31943.3|31963.6|31943.6|31965.3|31945.3|31962.5|31942.5|28
1643115370000|2022-01-25 12:56:10|31964.8|31944.8|31965|31945|31965.5|31945.5|31964.2|31944.2|20
1643115380000|2022-01-25 12:56:20|31964.9|31944.9|31965.5|31945.5|31965.5|31945.5|31964.4|31944.4|17
1643115390000|2022-01-25 12:56:30|31965.8|31945.8|31967.4|31947.4|31967.4|31947.4|31963.6|31943.6|19
1643115400000|2022-01-25 12:56:40|31967.1|31947.1|31968.5|31948.5|31969|31949|31964.6|31944.6|28
1643115410000|2022-01-25 12:56:50|31968.6|31948.6|31966.6|31946.6|31968.6|31948.6|31965.4|31945.4|24
1643115420000|2022-01-25 12:57:00|31966.8|31946.8|31964.6|31944.6|31967.3|31947.3|31964.1|31944.1|18
1643115430000|2022-01-25 12:57:10|31965.7|31945.7|31965.4|31945.4|31968.5|31948.5|31964.8|31944.8|20
1643115440000|2022-01-25 12:57:20|31966.6|31946.6|31969.5|31949.5|31970.3|31950.3|31965.2|31945.2|24
1643115450000|2022-01-25 12:57:30|31969.1|31949.1|31967.6|31947.6|31969.9|31949.9|31964.1|31944.1|30
1643115460000|2022-01-25 12:57:40|31971.1|31951.1|31985.2|31935.2|31985.5|31951.8|31966.6|31932.3|31
1643115470000|2022-01-25 12:57:50|31983.3|31933.3|31984.1|31934.1|31986.6|31950.1|31968.6|31932.5|36
1643115480000|2022-01-25 12:58:00|31984.3|31934.3|31985.3|31935.3|31988|31938|31983.4|31933.4|29
1643115490000|2022-01-25 12:58:10|31984.9|31934.9|31986|31936|31987.5|31953.3|31969.8|31934.9|28
1643115500000|2022-01-25 12:58:20|31985.8|31935.8|31985.5|31935.5|31986.1|31949.8|31968.4|31933|33
1643115510000|2022-01-25 12:58:30|31983.8|31933.8|31983.8|31933.8|31984.3|31934.3|31981.3|31931.3|24
1643115520000|2022-01-25 12:58:40|31984.4|31934.4|31981.7|31931.7|31984.4|31934.4|31981|31931|24
1643115530000|2022-01-25 12:58:50|31981.8|31931.8|31981.2|31931.2|31982.4|31932.4|31979.3|31929.3|26
1643115540000|2022-01-25 12:59:00|31979.9|31929.9|31984.3|31934.3|31984.3|31947.5|31964.4|31929.8|18
1643115550000|2022-01-25 12:59:10|31983.8|31933.8|32026.4|31934.7|32026.4|31941.9|31980.1|31927.8|31
1643115560000|2022-01-25 12:59:20|32018.6|31933.4|32032.8|31937.3|32038|31939.8|32013|31933.4|36
1643115570000|2022-01-25 12:59:30|32013.7|31943.7|32044.5|31937.5|32044.5|31948.2|32013.4|31937.5|27
1643115580000|2022-01-25 12:59:40|32029.1|31940.4|32027.1|31920.1|32038.6|31940.9|32019.9|31919.8|34
1643115590000|2022-01-25 12:59:50|32037.6|31930.6|32032.9|31925.9|32040.7|31933.7|32031.8|31924.8|28
1643115600000|2022-01-25 13:00:00|32030.3|31923.3|31970|31863|32057.3|31950.3|31970|31863|35
1643115610000|2022-01-25 13:00:10|31965.7|31864.5|31946.1|31839.1|31965.7|31864.5|31917.3|31828.7|36
1643115620000|2022-01-25 13:00:20|31950.4|31843.4|31902.5|31834.1|31956|31849|31894.6|31832.2|40
1643115630000|2022-01-25 13:00:30|31909.6|31837|31888.8|31834.4|31909.6|31837.6|31868.9|31814|37
1643115640000|2022-01-25 13:00:40|31886.7|31836.7|31907.4|31848.4|31915.8|31849.2|31886.7|31836|34
1643115650000|2022-01-25 13:00:50|31907.1|31848.3|31906.4|31856.4|31910.3|31856.4|31899.4|31846.6|33
1643115660000|2022-01-25 13:01:00|31905|31855|31909.2|31859.2|31910.9|31860.9|31903.8|31853.8|36
1643115670000|2022-01-25 13:01:10|31908.6|31858.6|31955.3|31894.8|31960.9|31900.4|31908.4|31858.4|38
1643115680000|2022-01-25 13:01:20|31952.8|31896.6|31929.4|31876.1|31960.6|31897.3|31926.4|31869.7|29
1643115690000|2022-01-25 13:01:30|31930.3|31877.7|31916.8|31866.8|31932.4|31882|31913.8|31863.8|35
1643115700000|2022-01-25 13:01:40|31917.4|31867.4|31918.6|31868.6|31921|31871|31914.5|31864.5|32
1643115710000|2022-01-25 13:01:50|31918.5|31868.5|31928.1|31874.8|31934.8|31879.1|31917.5|31867.5|27
1643115720000|2022-01-25 13:02:00|31927.6|31874.5|31939.3|31889.3|31941.2|31891.2|31927.6|31874.5|35
1643115730000|2022-01-25 13:02:10|31940.3|31890.3|31944.5|31894.5|31947.4|31897.4|31938.9|31888.9|28
1643115740000|2022-01-25 13:02:20|31944|31894|31947.8|31897.8|31950.1|31900.1|31944|31894|29
1643115750000|2022-01-25 13:02:30|31948|31898|31937.3|31887.3|31948|31902.7|31921.4|31886.1|31
1643115760000|2022-01-25 13:02:40|31935.8|31885.8|31928.4|31878.4|31935.8|31898.7|31912.7|31878.1|33
1643115770000|2022-01-25 13:02:50|31928.6|31878.6|31926.6|31876.6|31929.8|31879.8|31926.6|31876.6|17
1643115780000|2022-01-25 13:03:00|31927.1|31877.1|31929.9|31879.9|31931.7|31881.7|31927|31877|29
1643115790000|2022-01-25 13:03:10|31929.8|31879.8|31930.5|31880.5|31931.1|31881.1|31928.2|31878.2|23
1643115800000|2022-01-25 13:03:20|31931.1|31881.1|31928.1|31878.1|31931.1|31881.1|31927.8|31877.8|24
1643115810000|2022-01-25 13:03:30|31929.8|31879.8|31930.8|31880.8|31931.9|31881.9|31929.2|31879.2|26
1643115820000|2022-01-25 13:03:40|31930.7|31880.7|31915.5|31865.5|31930.7|31880.7|31915.4|31865.4|22
1643115830000|2022-01-25 13:03:50|31916.8|31866.8|31912.5|31862.5|31916.9|31866.9|31909.1|31859.1|23
1643115840000|2022-01-25 13:04:00|31911.2|31861.2|31912.8|31862.8|31917.1|31867.1|31911.2|31861.2|25
1643115850000|2022-01-25 13:04:10|31911.9|31861.9|31907.6|31857.6|31911.9|31861.9|31905.9|31855.9|26
1643115860000|2022-01-25 13:04:20|31906.2|31856.2|31897.3|31847.3|31907.1|31862.9|31881|31846.2|35
1643115870000|2022-01-25 13:04:30|31897.2|31847.2|31895.2|31845.2|31899.2|31862.4|31881|31844.5|34
1643115880000|2022-01-25 13:04:40|31895.4|31845.4|31897|31847|31897.7|31847.7|31894.8|31844.8|24
1643115890000|2022-01-25 13:04:50|31896.9|31846.9|31896.4|31846.4|31897|31847|31893.2|31843.2|22
1643115900000|2022-01-25 13:05:00|31882.1|31862.1|31878.6|31858.6|31882.4|31862.4|31878.4|31858.4|29
1643115910000|2022-01-25 13:05:10|31878.5|31858.5|31877|31857|31879.1|31859.1|31877|31857|34
1643115920000|2022-01-25 13:05:20|31876|31856|31876.2|31856.2|31876.8|31856.8|31875.1|31855.1|26
1643115930000|2022-01-25 13:05:30|31876.5|31856.5|31878.1|31858.1|31878.4|31858.4|31875.8|31855.8|19
1643115940000|2022-01-25 13:05:40|31878|31858|31879.4|31859.4|31880.6|31860.6|31878|31858|30
1643115950000|2022-01-25 13:05:50|31879.3|31859.3|31901.3|31851.3|31905.5|31863.7|31878.4|31849.2|34
1643115960000|2022-01-25 13:06:00|31899.6|31849.6|31898.8|31848.8|31907.8|31857.8|31896.6|31846.6|32
1643115970000|2022-01-25 13:06:10|31898.9|31848.9|31896.8|31846.8|31901.5|31851.5|31896.6|31846.6|28
1643115980000|2022-01-25 13:06:20|31897.5|31847.5|31905.9|31855.9|31905.9|31855.9|31896.4|31846.4|20
1643115990000|2022-01-25 13:06:30|31906.2|31856.2|31905.3|31855.3|31907.2|31857.2|31904.8|31854.8|24
1643116000000|2022-01-25 13:06:40|31905.2|31855.2|31905.2|31855.2|31906.4|31856.4|31904.9|31854.9|16
1643116010000|2022-01-25 13:06:50|31905.7|31855.7|31893.5|31873.5|31906.2|31873.6|31888.3|31855.7|17
1643116020000|2022-01-25 13:07:00|31893.4|31873.4|31909.8|31859.8|31910.8|31874.2|31892.8|31858.3|24
1643116030000|2022-01-25 13:07:10|31909.7|31859.7|31892.8|31872.8|31911.5|31873.4|31892.7|31858.5|26
1643116040000|2022-01-25 13:07:20|31893.3|31873.3|31896.5|31876.5|31896.5|31876.5|31893.1|31873.1|18
1643116050000|2022-01-25 13:07:30|31896.2|31876.2|31908.9|31858.9|31912.3|31876.2|31895.3|31858|25
1643116060000|2022-01-25 13:07:40|31892.7|31872.7|31913.2|31863.2|31913.2|31875|31892.7|31860.5|30
1643116070000|2022-01-25 13:07:50|31894.1|31874.1|31895.3|31875.3|31896.6|31876.6|31894.1|31874.1|20
1643116080000|2022-01-25 13:08:00|31892.6|31872.6|31910|31860|31910.6|31872.6|31892.4|31857.3|31
1643116090000|2022-01-25 13:08:10|31910.5|31860.5|31912.3|31862.3|31913.2|31876.6|31896.4|31859.9|26
1643116100000|2022-01-25 13:08:20|31912.2|31862.2|31896.5|31876.5|31913|31876.8|31894.8|31862.2|31
1643116110000|2022-01-25 13:08:30|31896.8|31876.8|31920.2|31870.2|31920.6|31885.2|31896.5|31868.5|25
1643116120000|2022-01-25 13:08:40|31920.7|31870.7|31913.5|31863.5|31920.7|31877.6|31897.6|31862.7|30
1643116130000|2022-01-25 13:08:50|31913.2|31863.2|31912|31862|31921.1|31885.8|31902.7|31859.9|24
1643116140000|2022-01-25 13:09:00|31894|31874|31906.9|31856.9|31916.2|31877|31888.7|31854|29
1643116150000|2022-01-25 13:09:10|31887.8|31867.8|31895.6|31875.6|31918.4|31882.8|31887.8|31855.9|34
1643116160000|2022-01-25 13:09:20|31895.8|31875.8|31897.7|31877.7|31899.1|31879.1|31895.5|31875.5|25
1643116170000|2022-01-25 13:09:30|31897.9|31877.9|31898.3|31878.3|31898.3|31878.3|31896|31876|23
1643116180000|2022-01-25 13:09:40|31898.2|31878.2|31886.2|31866.2|31913.6|31878.2|31883|31851.9|31
1643116190000|2022-01-25 13:09:50|31886.3|31866.3|31901.3|31881.3|31918.3|31882.3|31884.8|31864.8|30
1643116200000|2022-01-25 13:10:00|31916.4|31866.4|31898.9|31878.9|31917.5|31880.4|31897.7|31865|27
1643116210000|2022-01-25 13:10:10|31900.5|31880.5|31899.8|31879.8|31918|31882.7|31899.4|31866.8|32
1643116220000|2022-01-25 13:10:20|31901.3|31881.3|31901|31881|31903.1|31883.1|31900.2|31880.2|22
1643116230000|2022-01-25 13:10:30|31901.1|31881.1|31905.4|31885.4|31907.7|31887.7|31901|31881|29
1643116240000|2022-01-25 13:10:40|31906.1|31886.1|31901.7|31881.7|31906.1|31886.1|31900.6|31880.6|30
1643116250000|2022-01-25 13:10:50|31901.2|31881.2|31900.7|31880.7|31901.7|31881.7|31900.4|31880.4|18
1643116260000|2022-01-25 13:11:00|31900.9|31880.9|31904.6|31884.6|31906.4|31886.4|31900.9|31880.9|23
1643116270000|2022-01-25 13:11:10|31904.5|31884.5|31901.6|31881.6|31904.8|31884.8|31901.6|31881.6|19
1643116280000|2022-01-25 13:11:20|31901.5|31881.5|31901.9|31881.9|31903.9|31883.9|31900.2|31880.2|29
1643116290000|2022-01-25 13:11:30|31902.1|31882.1|31902.2|31882.2|31903.4|31883.4|31899.7|31879.7|23
1643116300000|2022-01-25 13:11:40|31902.3|31882.3|31903.1|31883.1|31903.5|31883.5|31901|31881|21
1643116310000|2022-01-25 13:11:50|31903.2|31883.2|31904.4|31884.4|31904.8|31884.8|31902.9|31882.9|13
1643116320000|2022-01-25 13:12:00|31904.1|31884.1|31906|31886|31907.5|31887.5|31904.1|31884.1|23
1643116330000|2022-01-25 13:12:10|31905.8|31885.8|31907.3|31887.3|31909.3|31889.3|31905.8|31885.8|25
1643116340000|2022-01-25 13:12:20|31907.6|31887.6|31907.6|31887.6|31909|31889|31906.1|31886.1|26
1643116350000|2022-01-25 13:12:30|31907.5|31887.5|31925|31875|31925|31890.3|31907.5|31874.7|25
1643116360000|2022-01-25 13:12:40|31926.3|31876.3|31909.8|31889.8|31926.9|31891.5|31909.4|31876.3|25
1643116370000|2022-01-25 13:12:50|31908.8|31888.8|31912.2|31892.2|31912.2|31892.2|31908.8|31888.8|22
1643116380000|2022-01-25 13:13:00|31911.9|31891.9|31912.2|31892.2|31913|31893|31911.3|31891.3|22
1643116390000|2022-01-25 13:13:10|31912.1|31892.1|31913.2|31893.2|31914.9|31894.9|31912|31892|29
1643116400000|2022-01-25 13:13:20|31913.5|31893.5|31914.5|31894.5|31928.8|31896.4|31912.7|31878.6|29
1643116410000|2022-01-25 13:13:30|31914.8|31894.8|31915.2|31895.2|31915.6|31895.6|31914.1|31894.1|19
1643116420000|2022-01-25 13:13:40|31915|31895|31914.8|31894.8|31915.2|31895.2|31914.5|31894.5|16
1643116430000|2022-01-25 13:13:50|31914.9|31894.9|31911.8|31891.8|31914.9|31894.9|31911.8|31891.8|14
1643116440000|2022-01-25 13:14:00|31911.9|31891.9|31914.7|31894.7|31914.9|31894.9|31911.9|31891.9|17
1643116450000|2022-01-25 13:14:10|31913.2|31893.2|31912.3|31892.3|31913.3|31893.3|31910.7|31890.7|18
1643116460000|2022-01-25 13:14:20|31914.7|31894.7|31916.5|31896.5|31916.9|31896.9|31911.5|31891.5|31
1643116470000|2022-01-25 13:14:30|31916.4|31896.4|31924|31874|31924.2|31897.3|31907.7|31871.7|29
1643116480000|2022-01-25 13:14:40|31923.1|31873.1|31906|31886|31923.1|31886.1|31904.8|31869.9|26
1643116490000|2022-01-25 13:14:50|31905.7|31885.7|31911.2|31891.2|31925.8|31891.5|31899.6|31872.3|34
1643116500000|2022-01-25 13:15:00|31909.1|31889.1|31911.7|31891.7|31912.6|31892.6|31909.1|31889.1|26
1643116510000|2022-01-25 13:15:10|31912.2|31892.2|31911.7|31891.7|31912.2|31892.2|31910.5|31890.5|27
1643116520000|2022-01-25 13:15:20|31911.4|31891.4|31914|31894|31915.8|31895.8|31911.4|31891.4|14
1643116530000|2022-01-25 13:15:30|31913.9|31893.9|31913.5|31893.5|31917.7|31897.7|31913.4|31893.4|25
1643116540000|2022-01-25 13:15:40|31913.8|31893.8|31913.1|31893.1|31914.3|31894.3|31912.6|31892.6|19
1643116550000|2022-01-25 13:15:50|31913.2|31893.2|31911.7|31891.7|31913.9|31893.9|31910.9|31890.9|24
1643116560000|2022-01-25 13:16:00|31911.6|31891.6|31909.9|31889.9|31911.6|31891.6|31908.8|31888.8|25
1643116570000|2022-01-25 13:16:10|31909.7|31889.7|31901.8|31881.8|31910.4|31890.4|31899.5|31879.5|21
1643116580000|2022-01-25 13:16:20|31899.7|31879.7|31902.4|31882.4|31906.8|31886.8|31899.7|31879.7|25
1643116590000|2022-01-25 13:16:30|31903.7|31883.7|31902.6|31882.6|31903.7|31883.7|31900.4|31880.4|23
1643116600000|2022-01-25 13:16:40|31902.7|31882.7|31902|31882|31903.2|31883.2|31901.3|31881.3|26
1643116610000|2022-01-25 13:16:50|31902.1|31882.1|31901.1|31881.1|31903.7|31883.7|31899.7|31879.7|30
1643116620000|2022-01-25 13:17:00|31901.2|31881.2|31901.9|31881.9|31902.4|31882.4|31897.7|31877.7|25
1643116630000|2022-01-25 13:17:10|31901.8|31881.8|31903.4|31883.4|31903.7|31883.7|31900.5|31880.5|25
1643116640000|2022-01-25 13:17:20|31917.8|31867.8|31904.6|31884.6|31921.4|31885.1|31902.6|31867.8|23
1643116650000|2022-01-25 13:17:30|31904.1|31884.1|31901.3|31881.3|31904.9|31884.9|31900.6|31880.6|25
1643116660000|2022-01-25 13:17:40|31901.2|31881.2|31898.6|31878.6|31918.3|31881.2|31897.2|31862.9|28
1643116670000|2022-01-25 13:17:50|31898.3|31878.3|31913.3|31863.3|31914.2|31878.3|31896|31862.7|28
1643116680000|2022-01-25 13:18:00|31913.4|31863.4|31913.2|31863.2|31914.6|31864.6|31913.1|31863.1|22
1643116690000|2022-01-25 13:18:10|31913.4|31863.4|31916.4|31866.4|31916.4|31866.4|31913.2|31863.2|24
1643116700000|2022-01-25 13:18:20|31915.8|31865.8|31917.1|31867.1|31917.8|31867.8|31915.5|31865.5|27
1643116710000|2022-01-25 13:18:30|31917.5|31867.5|31919.5|31869.5|31920.3|31870.3|31916.5|31866.5|17
1643116720000|2022-01-25 13:18:40|31920.6|31870.6|31918.9|31868.9|31920.6|31870.6|31916.6|31866.6|26
1643116730000|2022-01-25 13:18:50|31919.3|31869.3|31919|31869|31919.8|31869.8|31917.7|31867.7|22
1643116740000|2022-01-25 13:19:00|31919.4|31869.4|31919.5|31869.5|31919.9|31869.9|31919|31869|14
1643116750000|2022-01-25 13:19:10|31919.2|31869.2|31903.2|31883.2|31919.9|31885.9|31901.6|31868.2|22
1643116760000|2022-01-25 13:19:20|31903.3|31883.3|31901.8|31881.8|31904.2|31884.2|31901|31881|19
1643116770000|2022-01-25 13:19:30|31902.1|31882.1|31901.7|31881.7|31903|31883|31899.8|31879.8|30
1643116780000|2022-01-25 13:19:40|31901.1|31881.1|31900|31880|31903|31883|31898.9|31878.9|24
1643116790000|2022-01-25 13:19:50|31899.2|31879.2|31899.5|31879.5|31899.7|31879.7|31897.5|31877.5|24
1643116800000|2022-01-25 13:20:00|31899.6|31879.6|31900.5|31880.5|31901|31881|31898.9|31878.9|32
1643116810000|2022-01-25 13:20:10|31901.6|31881.6|31910.4|31860.4|31916.4|31881.6|31900.8|31858.2|27
1643116820000|2022-01-25 13:20:20|31908.9|31858.9|31912.1|31862.1|31912.1|31862.1|31908.9|31858.9|24
1643116830000|2022-01-25 13:20:30|31911.8|31861.8|31908.6|31858.6|31911.8|31861.8|31905.9|31855.9|29
1643116840000|2022-01-25 13:20:40|31907.8|31857.8|31907.3|31857.3|31908|31858|31905.4|31855.4|26
1643116850000|2022-01-25 13:20:50|31907.8|31857.8|31906.1|31856.1|31908.5|31858.5|31905.7|31855.7|24
1643116860000|2022-01-25 13:21:00|31906.4|31856.4|31907.3|31857.3|31909.2|31859.2|31905.2|31855.2|32
1643116870000|2022-01-25 13:21:10|31907.8|31857.8|31912.4|31862.4|31912.4|31877.8|31894.5|31857.8|29
1643116880000|2022-01-25 13:21:20|31911.8|31861.8|31912.3|31862.3|31913.2|31874.5|31894.5|31858.9|32
1643116890000|2022-01-25 13:21:30|31911.7|31861.7|31895|31875|31912.4|31875.1|31894.9|31858.2|26
1643116900000|2022-01-25 13:21:40|31894.9|31874.9|31893.7|31873.7|31895.2|31875.2|31892.7|31872.7|25
1643116910000|2022-01-25 13:21:50|31894.5|31874.5|31894|31874|31896.1|31876.1|31893.6|31873.6|20
1643116920000|2022-01-25 13:22:00|31893.8|31873.8|31898.4|31878.4|31899|31879|31893.7|31873.7|20
1643116930000|2022-01-25 13:22:10|31894.4|31874.4|31895|31875|31896.5|31876.5|31893.8|31873.8|24
1643116940000|2022-01-25 13:22:20|31895.1|31875.1|31908.8|31858.8|31908.8|31875.3|31892|31857.4|24
1643116950000|2022-01-25 13:22:30|31908.9|31858.9|31908.4|31858.4|31909.2|31859.2|31907.5|31857.5|26
1643116960000|2022-01-25 13:22:40|31908.2|31858.2|31908.3|31858.3|31908.6|31858.6|31907.7|31857.7|21
1643116970000|2022-01-25 13:22:50|31906.9|31856.9|31893.6|31843.6|31907.5|31871.2|31878.3|31843.6|21
1643116980000|2022-01-25 13:23:00|31893.2|31843.2|31883.9|31863.9|31899.6|31864.2|31871.3|31836|31
1643116990000|2022-01-25 13:23:10|31883.8|31863.8|31883.8|31863.8|31884.9|31864.9|31883.1|31863.1|27
1643117000000|2022-01-25 13:23:20|31883.6|31863.6|31885.1|31865.1|31901.8|31866.5|31883.3|31851.1|24
1643117010000|2022-01-25 13:23:30|31885|31865|31883.9|31863.9|31885.2|31865.2|31882.9|31862.9|25
1643117020000|2022-01-25 13:23:40|31883.5|31863.5|31881.4|31861.4|31883.6|31863.6|31881.3|31861.3|23
1643117030000|2022-01-25 13:23:50|31880.8|31860.8|31886.8|31866.8|31904.9|31868.2|31879.3|31852.9|24
1643117040000|2022-01-25 13:24:00|31886.9|31866.9|31890|31870|31891.7|31871.7|31886.9|31866.9|25
1643117050000|2022-01-25 13:24:10|31890.1|31870.1|31892.3|31872.3|31892.8|31872.8|31889.3|31869.3|28
1643117060000|2022-01-25 13:24:20|31893.6|31873.6|31900.4|31880.4|31916.3|31881.9|31893.6|31865.7|29
1643117070000|2022-01-25 13:24:30|31900.1|31880.1|31901.1|31881.1|31901.2|31881.2|31898.4|31878.4|26
1643117080000|2022-01-25 13:24:40|31902.4|31882.4|31900|31880|31904.3|31884.3|31900|31880|31
1643117090000|2022-01-25 13:24:50|31899.9|31879.9|31899.5|31879.5|31900|31880|31898.4|31878.4|27
1643117100000|2022-01-25 13:25:00|31898.7|31878.7|31898.8|31878.8|31900.6|31880.6|31898.6|31878.6|25
1643117110000|2022-01-25 13:25:10|31898.7|31878.7|31897.9|31877.9|31899.6|31879.6|31897.9|31877.9|10
1643117120000|2022-01-25 13:25:20|31898|31878|31898.5|31878.5|31899|31879|31897.8|31877.8|15
1643117130000|2022-01-25 13:25:30|31898.4|31878.4|31902|31882|31915.7|31882|31897.3|31862.7|20
1643117140000|2022-01-25 13:25:40|31901.6|31881.6|31900.5|31880.5|31902.3|31882.3|31899.1|31879.1|29
1643117150000|2022-01-25 13:25:50|31900.6|31880.6|31909.2|31889.2|31922.1|31890.5|31899.5|31870.3|26
1643117160000|2022-01-25 13:26:00|31909.5|31889.5|31909.6|31889.6|31910.3|31890.3|31909.1|31889.1|26
1643117170000|2022-01-25 13:26:10|31909.4|31889.4|31910.2|31890.2|31910.8|31890.8|31909.2|31889.2|20
1643117180000|2022-01-25 13:26:20|31911.4|31891.4|31909|31889|31912.4|31892.4|31908.6|31888.6|34
1643117190000|2022-01-25 13:26:30|31908.8|31888.8|31908.2|31888.2|31909.4|31889.4|31906.8|31886.8|32
1643117200000|2022-01-25 13:26:40|31906.7|31886.7|31905.9|31885.9|31906.7|31886.7|31904.3|31884.3|26
1643117210000|2022-01-25 13:26:50|31905.2|31885.2|31906.6|31886.6|31906.8|31886.8|31904.9|31884.9|22
1643117220000|2022-01-25 13:27:00|31906.3|31886.3|31897.5|31877.5|31906.7|31886.7|31897|31877|25
1643117230000|2022-01-25 13:27:10|31897.8|31877.8|31898.6|31878.6|31898.7|31878.7|31897.3|31877.3|20
1643117240000|2022-01-25 13:27:20|31898.7|31878.7|31896.2|31876.2|31898.7|31878.7|31894.9|31874.9|24
1643117250000|2022-01-25 13:27:30|31896|31876|31894.2|31874.2|31896.7|31876.7|31893.3|31873.3|19
1643117260000|2022-01-25 13:27:40|31894.3|31874.3|31895.8|31875.8|31896|31876|31893.7|31873.7|22
1643117270000|2022-01-25 13:27:50|31895.9|31875.9|31895.8|31875.8|31898.6|31878.6|31894.9|31874.9|22
1643117280000|2022-01-25 13:28:00|31895.9|31875.9|31897.4|31877.4|31897.8|31877.8|31895.5|31875.5|26
1643117290000|2022-01-25 13:28:10|31897.3|31877.3|31901.6|31881.6|31901.8|31881.8|31897.3|31877.3|23
1643117300000|2022-01-25 13:28:20|31901.5|31881.5|31901.9|31881.9|31902.2|31882.2|31901.5|31881.5|11
1643117310000|2022-01-25 13:28:30|31902|31882|31901.2|31881.2|31902|31882|31899.7|31879.7|16
1643117320000|2022-01-25 13:28:40|31900.9|31880.9|31901.8|31881.8|31905|31885|31900.8|31880.8|27
1643117330000|2022-01-25 13:28:50|31902|31882|31901.1|31881.1|31904.7|31884.7|31901.1|31881.1|20
1643117340000|2022-01-25 13:29:00|31901|31881|31901.6|31881.6|31902.7|31882.7|31899.6|31879.6|27
1643117350000|2022-01-25 13:29:10|31901|31881|31902.7|31882.7|31903.1|31883.1|31900.9|31880.9|23
1643117360000|2022-01-25 13:29:20|31902.5|31882.5|31904.1|31884.1|31904.4|31884.4|31902.4|31882.4|21
1643117370000|2022-01-25 13:29:30|31903.9|31883.9|31903.1|31883.1|31905|31885|31903.1|31883.1|28
1643117380000|2022-01-25 13:29:40|31903.2|31883.2|31902.8|31882.8|31904.3|31884.3|31902.8|31882.8|15
1643117390000|2022-01-25 13:29:50|31902.9|31882.9|31901.1|31881.1|31902.9|31882.9|31900.4|31880.4|21
1643117400000|2022-01-25 13:30:00|31901|31881|31904.6|31884.6|31904.8|31884.8|31900.5|31880.5|30
1643117410000|2022-01-25 13:30:10|31904.5|31884.5|31904.7|31884.7|31905.2|31885.2|31903.8|31883.8|30
1643117420000|2022-01-25 13:30:20|31904.8|31884.8|31904.3|31884.3|31904.8|31884.8|31903.7|31883.7|20
1643117430000|2022-01-25 13:30:30|31904.4|31884.4|31904.4|31884.4|31905|31885|31903.6|31883.6|25
1643117440000|2022-01-25 13:30:40|31904.3|31884.3|31904.2|31884.2|31904.5|31884.5|31903.9|31883.9|14
1643117450000|2022-01-25 13:30:50|31904|31884|31903.2|31883.2|31904.2|31884.2|31903.2|31883.2|9
1643117460000|2022-01-25 13:31:00|31904|31884|31898.3|31878.3|31904.1|31884.1|31898.3|31878.3|29
1643117470000|2022-01-25 13:31:10|31898.8|31878.8|31898.9|31878.9|31899.3|31879.3|31898.5|31878.5|24
1643117480000|2022-01-25 13:31:20|31897.9|31877.9|31898.1|31878.1|31898.9|31878.9|31896.9|31876.9|26
1643117490000|2022-01-25 13:31:30|31896.5|31876.5|31897.8|31877.8|31899.9|31879.9|31895.2|31875.2|34
1643117500000|2022-01-25 13:31:40|31899.5|31879.5|31898.4|31878.4|31899.5|31879.5|31896.9|31876.9|24
1643117510000|2022-01-25 13:31:50|31898|31878|31898.7|31878.7|31899.2|31879.2|31897.2|31877.2|19
1643117520000|2022-01-25 13:32:00|31898.6|31878.6|31898.1|31878.1|31900.2|31880.2|31897.4|31877.4|22
1643117530000|2022-01-25 13:32:10|31896.5|31876.5|31897.9|31877.9|31898.9|31878.9|31894.4|31874.4|26
1643117540000|2022-01-25 13:32:20|31898.2|31878.2|31898.2|31878.2|31899.6|31879.6|31897.7|31877.7|20
1643117550000|2022-01-25 13:32:30|31898.3|31878.3|31895.6|31875.6|31901.5|31881.5|31895.1|31875.1|32
1643117560000|2022-01-25 13:32:40|31895.4|31875.4|31895.1|31875.1|31895.4|31875.4|31894.5|31874.5|19
1643117570000|2022-01-25 13:32:50|31895.6|31875.6|31895.8|31875.8|31896.1|31876.1|31893.9|31873.9|24
1643117580000|2022-01-25 13:33:00|31895.9|31875.9|31897.6|31877.6|31897.7|31877.7|31895|31875|27
1643117590000|2022-01-25 13:33:10|31897.2|31877.2|31897.8|31877.8|31899.9|31879.9|31896.3|31876.3|28
1643117600000|2022-01-25 13:33:20|31898.2|31878.2|31898.2|31878.2|31898.9|31878.9|31897.9|31877.9|16
1643117610000|2022-01-25 13:33:30|31899.5|31879.5|31900.9|31880.9|31901.6|31881.6|31898.5|31878.5|20
1643117620000|2022-01-25 13:33:40|31900.8|31880.8|31899.7|31879.7|31901.1|31881.1|31899.5|31879.5|13
1643117630000|2022-01-25 13:33:50|31898.9|31878.9|31901.7|31881.7|31902|31882|31898.7|31878.7|12
1643117640000|2022-01-25 13:34:00|31901.5|31881.5|31899.9|31879.9|31903.6|31883.6|31899.8|31879.8|26
1643117650000|2022-01-25 13:34:10|31900.5|31880.5|31899.2|31879.2|31900.6|31880.6|31895.9|31875.9|25
1643117660000|2022-01-25 13:34:20|31899.4|31879.4|31900.1|31880.1|31901|31881|31899.2|31879.2|23
1643117670000|2022-01-25 13:34:30|31900|31880|31901.3|31881.3|31901.8|31881.8|31899.6|31879.6|20
1643117680000|2022-01-25 13:34:40|31901.2|31881.2|31898.3|31878.3|31901.2|31881.2|31898|31878|19
1643117690000|2022-01-25 13:34:50|31898.1|31878.1|31898|31878|31899.5|31879.5|31897.3|31877.3|15
1643117700000|2022-01-25 13:35:00|31898.5|31878.5|31903.6|31883.6|31905|31885|31898.5|31878.5|29
1643117710000|2022-01-25 13:35:10|31903.5|31883.5|31902.8|31882.8|31904.8|31884.8|31902.3|31882.3|28
1643117720000|2022-01-25 13:35:20|31902.6|31882.6|31899.1|31879.1|31902.6|31882.6|31898.7|31878.7|20
1643117730000|2022-01-25 13:35:30|31899|31879|31900.4|31880.4|31900.4|31880.4|31898.3|31878.3|20
1643117740000|2022-01-25 13:35:40|31900.5|31880.5|31901.8|31881.8|31901.8|31881.8|31900.5|31880.5|17
1643117750000|2022-01-25 13:35:50|31901.7|31881.7|31904.1|31884.1|31904.8|31884.8|31901.7|31881.7|27
1643117760000|2022-01-25 13:36:00|31903.9|31883.9|31903.9|31883.9|31905.6|31885.6|31901.3|31881.3|27
1643117770000|2022-01-25 13:36:10|31904|31884|31904|31884|31905.8|31885.8|31903.6|31883.6|30
1643117780000|2022-01-25 13:36:20|31903.8|31883.8|31903.5|31883.5|31905.2|31885.2|31901.7|31881.7|30
1643117790000|2022-01-25 13:36:30|31903.6|31883.6|31904.3|31884.3|31904.3|31884.3|31902.2|31882.2|28
1643117800000|2022-01-25 13:36:40|31904.8|31884.8|31902|31882|31904.8|31884.8|31897.5|31877.5|29
1643117810000|2022-01-25 13:36:50|31901.3|31881.3|31900.3|31880.3|31901.8|31881.8|31898.8|31878.8|29
1643117820000|2022-01-25 13:37:00|31900.2|31880.2|31898.8|31878.8|31900.6|31880.6|31898.5|31878.5|26
1643117830000|2022-01-25 13:37:10|31898.6|31878.6|31905|31885|31905.6|31885.6|31898.5|31878.5|27
1643117840000|2022-01-25 13:37:20|31904.7|31884.7|31905.9|31885.9|31906.6|31886.6|31904.5|31884.5|24
1643117850000|2022-01-25 13:37:30|31907|31887|31909.3|31889.3|31910.2|31890.2|31906.2|31886.2|23
1643117860000|2022-01-25 13:37:40|31909.4|31889.4|31902.6|31882.6|31910.8|31890.8|31901|31881|24
1643117870000|2022-01-25 13:37:50|31902.1|31882.1|31902.9|31882.9|31902.9|31882.9|31900.5|31880.5|19
1643117880000|2022-01-25 13:38:00|31902.7|31882.7|31899.6|31879.6|31903.2|31883.2|31899.6|31879.6|25
1643117890000|2022-01-25 13:38:10|31899.7|31879.7|31900.2|31880.2|31901.6|31881.6|31899.5|31879.5|22
1643117900000|2022-01-25 13:38:20|31900|31880|31900.7|31880.7|31901|31881|31899.6|31879.6|23
1643117910000|2022-01-25 13:38:30|31902.6|31882.6|31907.9|31887.9|31910.4|31890.4|31902.6|31882.6|33
1643117920000|2022-01-25 13:38:40|31907.4|31887.4|31908.5|31888.5|31909.9|31889.9|31907.4|31887.4|26
1643117930000|2022-01-25 13:38:50|31908.6|31888.6|31906.9|31886.9|31909.4|31889.4|31904.6|31884.6|34
1643117940000|2022-01-25 13:39:00|31907|31887|31905|31885|31907.7|31887.7|31904.7|31884.7|30
1643117950000|2022-01-25 13:39:10|31905.1|31885.1|31908.7|31888.7|31909|31889|31904.4|31884.4|35
1643117960000|2022-01-25 13:39:20|31908.2|31888.2|31910.2|31890.2|31910.8|31890.8|31907.7|31887.7|23
1643117970000|2022-01-25 13:39:30|31910.6|31890.6|31910.7|31890.7|31910.9|31890.9|31909.5|31889.5|20
1643117980000|2022-01-25 13:39:40|31910.2|31890.2|31909.3|31889.3|31911.6|31891.6|31909|31889|26
1643117990000|2022-01-25 13:39:50|31909.4|31889.4|31904.4|31884.4|31909.4|31889.4|31902.2|31882.2|29
1643118000000|2022-01-25 13:40:00|31903.9|31883.9|31906|31886|31906.2|31886.2|31902.9|31882.9|29
1643118010000|2022-01-25 13:40:10|31905.9|31885.9|31905.9|31885.9|31906.2|31886.2|31904.9|31884.9|26
1643118020000|2022-01-25 13:40:20|31906|31886|31906.5|31886.5|31906.7|31886.7|31905.6|31885.6|19
1643118030000|2022-01-25 13:40:30|31906.6|31886.6|31906.3|31886.3|31907.1|31887.1|31904.1|31884.1|26
1643118040000|2022-01-25 13:40:40|31906.5|31886.5|31908.3|31888.3|31908.3|31888.3|31905.6|31885.6|20
1643118050000|2022-01-25 13:40:50|31907.4|31887.4|31906|31886|31908.3|31888.3|31906|31886|17
1643118060000|2022-01-25 13:41:00|31905.8|31885.8|31907.7|31887.7|31908.9|31888.9|31905.8|31885.8|17
1643118070000|2022-01-25 13:41:10|31907.9|31887.9|31909.1|31889.1|31910|31890|31907.9|31887.9|17
1643118080000|2022-01-25 13:41:20|31909.3|31889.3|31910|31890|31910.9|31890.9|31909.2|31889.2|22
1643118090000|2022-01-25 13:41:30|31910.2|31890.2|31913.2|31893.2|31913.2|31893.2|31910.2|31890.2|16
1643118100000|2022-01-25 13:41:40|31913.3|31893.3|31912.1|31892.1|31913.3|31893.3|31911.1|31891.1|15
1643118110000|2022-01-25 13:41:50|31912|31892|31910.1|31890.1|31912.7|31892.7|31910.1|31890.1|18
1643118120000|2022-01-25 13:42:00|31910.8|31890.8|31912.8|31892.8|31912.9|31892.9|31910.7|31890.7|26
1643118130000|2022-01-25 13:42:10|31912.9|31892.9|31911.1|31891.1|31913.2|31893.2|31910.6|31890.6|27
1643118140000|2022-01-25 13:42:20|31910.8|31890.8|31911.7|31891.7|31912.3|31892.3|31910.8|31890.8|13
1643118150000|2022-01-25 13:42:30|31908|31888|31908|31888|31909.3|31889.3|31906.4|31886.4|19
1643118160000|2022-01-25 13:42:40|31907.6|31887.6|31908|31888|31912.3|31892.3|31907|31887|23
1643118170000|2022-01-25 13:42:50|31907.7|31887.7|31911.2|31891.2|31911.3|31891.3|31907.6|31887.6|20
1643118180000|2022-01-25 13:43:00|31910.5|31890.5|31908.8|31888.8|31912.2|31892.2|31908.7|31888.7|31
1643118190000|2022-01-25 13:43:10|31908.5|31888.5|31910.1|31890.1|31911.2|31891.2|31908.5|31888.5|22
1643118200000|2022-01-25 13:43:20|31911.3|31891.3|31914|31894|31914|31894|31910.7|31890.7|27
1643118210000|2022-01-25 13:43:30|31913.8|31893.8|31911.1|31891.1|31916.2|31896.2|31909.7|31889.7|29
1643118220000|2022-01-25 13:43:40|31911.5|31891.5|31911.1|31891.1|31912.9|31892.9|31910.4|31890.4|24
1643118230000|2022-01-25 13:43:50|31911|31891|31911.3|31891.3|31911.6|31891.6|31908.9|31888.9|24
1643118240000|2022-01-25 13:44:00|31911.6|31891.6|31913.6|31893.6|31913.6|31893.6|31911.3|31891.3|12
1643118250000|2022-01-25 13:44:10|31912.4|31892.4|31912.4|31892.4|31913.2|31893.2|31910.6|31890.6|17
1643118260000|2022-01-25 13:44:20|31912.3|31892.3|31912.4|31892.4|31913|31893|31911.9|31891.9|23
1643118270000|2022-01-25 13:44:30|31912.1|31892.1|31913.2|31893.2|31913.7|31893.7|31912.1|31892.1|14
1643118280000|2022-01-25 13:44:40|31913.3|31893.3|31915.6|31895.6|31915.6|31895.6|31912.7|31892.7|16
1643118290000|2022-01-25 13:44:50|31914.4|31894.4|31915.9|31895.9|31915.9|31895.9|31914|31894|17
1643118300000|2022-01-25 13:45:00|31915.8|31895.8|31914.9|31894.9|31916|31896|31914.9|31894.9|15
1643118310000|2022-01-25 13:45:10|31915|31895|31915.8|31895.8|31916.4|31896.4|31914.4|31894.4|19
1643118320000|2022-01-25 13:45:20|31915.4|31895.4|31914.4|31894.4|31915.9|31895.9|31913.8|31893.8|25
1643118330000|2022-01-25 13:45:30|31914.9|31894.9|31915.5|31895.5|31916.8|31896.8|31914.4|31894.4|24
1643118340000|2022-01-25 13:45:40|31915.4|31895.4|31915.5|31895.5|31916.2|31896.2|31913.9|31893.9|19
1643118350000|2022-01-25 13:45:50|31915.6|31895.6|31915.3|31895.3|31916|31896|31915.3|31895.3|18
1643118360000|2022-01-25 13:46:00|31916.1|31896.1|31917.5|31897.5|31917.5|31897.5|31915.8|31895.8|19
1643118370000|2022-01-25 13:46:10|31917.3|31897.3|31918|31898|31918.8|31898.8|31917|31897|15
1643118380000|2022-01-25 13:46:20|31917.7|31897.7|31920.1|31900.1|31920.2|31900.2|31917.6|31897.6|22
1643118390000|2022-01-25 13:46:30|31920.2|31900.2|31919.3|31899.3|31920.2|31900.2|31918.5|31898.5|21
1643118400000|2022-01-25 13:46:40|31919.1|31899.1|31919.8|31899.8|31919.8|31899.8|31919.1|31899.1|12
1643118410000|2022-01-25 13:46:50|31919.7|31899.7|31919.5|31899.5|31920.8|31900.8|31918.9|31898.9|23
1643118420000|2022-01-25 13:47:00|31919.7|31899.7|31918.7|31898.7|31921.2|31901.2|31918.6|31898.6|23
1643118430000|2022-01-25 13:47:10|31918.3|31898.3|31921.8|31901.8|31922|31902|31918.3|31898.3|20
1643118440000|2022-01-25 13:47:20|31921.7|31901.7|31922.5|31902.5|31923.3|31903.3|31921|31901|20
1643118450000|2022-01-25 13:47:30|31923.2|31903.2|31922.8|31902.8|31923.4|31903.4|31921.1|31901.1|18
1643118460000|2022-01-25 13:47:40|31923.1|31903.1|31923|31903|31923.2|31903.2|31922|31902|12
1643118470000|2022-01-25 13:47:50|31923.4|31903.4|31922.4|31902.4|31923.6|31903.6|31921.9|31901.9|14
1643118480000|2022-01-25 13:48:00|31923.1|31903.1|31923|31903|31924.5|31904.5|31921.7|31901.7|29
1643118490000|2022-01-25 13:48:10|31922.8|31902.8|31922.8|31902.8|31923.7|31903.7|31919.2|31899.2|24
1643118500000|2022-01-25 13:48:20|31923.2|31903.2|31921.7|31901.7|31924|31904|31921.5|31901.5|18
1643118510000|2022-01-25 13:48:30|31922.3|31902.3|31921.9|31901.9|31925.2|31905.2|31921.6|31901.6|23
1643118520000|2022-01-25 13:48:40|31922.1|31902.1|31922.8|31902.8|31923|31903|31921.5|31901.5|25
1643118530000|2022-01-25 13:48:50|31923.2|31903.2|31923.4|31903.4|31923.4|31903.4|31921.9|31901.9|21
1643118540000|2022-01-25 13:49:00|31922.3|31902.3|31922.8|31902.8|31922.9|31902.9|31922.1|31902.1|15
1643118550000|2022-01-25 13:49:10|31923|31903|31923.5|31903.5|31923.6|31903.6|31922.4|31902.4|15
1643118560000|2022-01-25 13:49:20|31923.6|31903.6|31921.2|31901.2|31924.3|31904.3|31920.3|31900.3|16
1643118570000|2022-01-25 13:49:30|31922.7|31902.7|31926.3|31906.3|31927|31907|31922.3|31902.3|24
1643118580000|2022-01-25 13:49:40|31926.5|31906.5|31927.3|31907.3|31927.9|31907.9|31925.3|31905.3|26
1643118590000|2022-01-25 13:49:50|31927.6|31907.6|31928.3|31908.3|31930.1|31910.1|31926.9|31906.9|27
1643118600000|2022-01-25 13:50:00|31927.1|31907.1|31926.9|31906.9|31929.3|31909.3|31925.3|31905.3|21
1643118610000|2022-01-25 13:50:10|31926.5|31906.5|31926.4|31906.4|31927.5|31907.5|31926.4|31906.4|16
1643118620000|2022-01-25 13:50:20|31926.7|31906.7|31928.4|31908.4|31928.5|31908.5|31926.6|31906.6|20
1643118630000|2022-01-25 13:50:30|31928.3|31908.3|31930.1|31910.1|31930.1|31910.1|31928.2|31908.2|17
1643118640000|2022-01-25 13:50:40|31930|31910|31930.9|31910.9|31931.8|31911.8|31929.1|31909.1|32
1643118650000|2022-01-25 13:50:50|31930.8|31910.8|31930.2|31910.2|31931.9|31911.9|31930.1|31910.1|22
1643118660000|2022-01-25 13:51:00|31930.4|31910.4|31930.3|31910.3|31930.7|31910.7|31929.5|31909.5|23
1643118670000|2022-01-25 13:51:10|31930|31910|31932.1|31912.1|31932.4|31912.4|31929|31909|19
1643118680000|2022-01-25 13:51:20|31932.3|31912.3|31932|31912|31932.4|31912.4|31931.5|31911.5|24
1643118690000|2022-01-25 13:51:30|31931.8|31911.8|31931.8|31911.8|31932.9|31912.9|31930.5|31910.5|16
1643118700000|2022-01-25 13:51:40|31931.5|31911.5|31931.4|31911.4|31933.5|31913.5|31929|31909|22
1643118710000|2022-01-25 13:51:50|31931.2|31911.2|31927.6|31907.6|31931.2|31911.2|31927.2|31907.2|26
1643118720000|2022-01-25 13:52:00|31927.7|31907.7|31928.5|31908.5|31929.3|31909.3|31927.7|31907.7|24
1643118730000|2022-01-25 13:52:10|31928.8|31908.8|31928|31908|31928.8|31908.8|31927.8|31907.8|18
1643118740000|2022-01-25 13:52:20|31928.1|31908.1|31928.1|31908.1|31928.6|31908.6|31927.4|31907.4|20
1643118750000|2022-01-25 13:52:30|31927.2|31907.2|31926.5|31906.5|31928.2|31908.2|31925.9|31905.9|21
1643118760000|2022-01-25 13:52:40|31926.8|31906.8|31927.3|31907.3|31927.6|31907.6|31925|31905|20
1643118770000|2022-01-25 13:52:50|31926.5|31906.5|31927.1|31907.1|31927.3|31907.3|31926.5|31906.5|14
1643118780000|2022-01-25 13:53:00|31927|31907|31926.2|31906.2|31927.2|31907.2|31925.9|31905.9|12
1643118790000|2022-01-25 13:53:10|31926.6|31906.6|31926.4|31906.4|31927.1|31907.1|31925|31905|23
1643118800000|2022-01-25 13:53:20|31926.5|31906.5|31925.7|31905.7|31926.5|31906.5|31925.7|31905.7|14
1643118810000|2022-01-25 13:53:30|31925.6|31905.6|31925.2|31905.2|31927.1|31907.1|31925.2|31905.2|22
1643118820000|2022-01-25 13:53:40|31925.5|31905.5|31926.4|31906.4|31927|31907|31925.5|31905.5|18
1643118830000|2022-01-25 13:53:50|31926.2|31906.2|31928.7|31908.7|31930|31910|31926.2|31906.2|28
1643118840000|2022-01-25 13:54:00|31929.2|31909.2|31930.9|31910.9|31932.6|31912.6|31929.2|31909.2|25
1643118850000|2022-01-25 13:54:10|31931.9|31911.9|31929.2|31909.2|31935.5|31915.5|31928.3|31908.3|25
1643118860000|2022-01-25 13:54:20|31928.9|31908.9|31932.6|31912.6|31933.2|31913.2|31928.9|31908.9|18
1643118870000|2022-01-25 13:54:30|31932.9|31912.9|31932.6|31912.6|31933.4|31913.4|31932.6|31912.6|12
1643118880000|2022-01-25 13:54:40|31932.7|31912.7|31927.1|31907.1|31933.5|31913.5|31927.1|31907.1|21
1643118890000|2022-01-25 13:54:50|31931.1|31911.1|31927|31907|31931.1|31911.1|31925.9|31905.9|23
1643118900000|2022-01-25 13:55:00|31926.7|31906.7|31923.6|31903.6|31927|31907|31923.1|31903.1|27
1643118910000|2022-01-25 13:55:10|31923.3|31903.3|31926.9|31906.9|31926.9|31906.9|31923.2|31903.2|18
1643118920000|2022-01-25 13:55:20|31926.6|31906.6|31926|31906|31927.6|31907.6|31925.8|31905.8|21
1643118930000|2022-01-25 13:55:30|31926.2|31906.2|31923.2|31903.2|31926.2|31906.2|31922.2|31902.2|15
1643118940000|2022-01-25 13:55:40|31923.8|31903.8|31925.9|31905.9|31926|31906|31922.8|31902.8|19
1643118950000|2022-01-25 13:55:50|31925.8|31905.8|31924.1|31904.1|31926.2|31906.2|31923.4|31903.4|22
1643118960000|2022-01-25 13:56:00|31924|31904|31923.3|31903.3|31924|31904|31922.6|31902.6|13
1643118970000|2022-01-25 13:56:10|31923.5|31903.5|31924|31904|31924.5|31904.5|31923.5|31903.5|15
1643118980000|2022-01-25 13:56:20|31923.9|31903.9|31920.8|31900.8|31924.2|31904.2|31917.9|31897.9|27
1643118990000|2022-01-25 13:56:30|31921|31901|31919.7|31899.7|31921.8|31901.8|31918.1|31898.1|24
1643119000000|2022-01-25 13:56:40|31919.6|31899.6|31913.6|31893.6|31919.6|31899.6|31911.2|31891.2|34
1643119010000|2022-01-25 13:56:50|31916|31896|31916.3|31896.3|31918.2|31898.2|31915.4|31895.4|23
1643119020000|2022-01-25 13:57:00|31916|31896|31918.7|31898.7|31919.3|31899.3|31916|31896|23
1643119030000|2022-01-25 13:57:10|31919|31899|31918.5|31898.5|31919.4|31899.4|31917.1|31897.1|14
1643119040000|2022-01-25 13:57:20|31918.6|31898.6|31919.6|31899.6|31919.9|31899.9|31918.6|31898.6|18
1643119050000|2022-01-25 13:57:30|31919.5|31899.5|31917.3|31897.3|31919.5|31899.5|31915.3|31895.3|23
1643119060000|2022-01-25 13:57:40|31917|31897|31917.2|31897.2|31918.2|31898.2|31916.9|31896.9|16
1643119070000|2022-01-25 13:57:50|31917.4|31897.4|31916.2|31896.2|31917.6|31897.6|31916|31896|21
1643119080000|2022-01-25 13:58:00|31916.3|31896.3|31915.3|31895.3|31918.1|31898.1|31915.2|31895.2|21
1643119090000|2022-01-25 13:58:10|31915.5|31895.5|31916.9|31896.9|31918|31898|31914|31894|21
1643119100000|2022-01-25 13:58:20|31915.8|31895.8|31919.1|31899.1|31919.3|31899.3|31915.8|31895.8|22
1643119110000|2022-01-25 13:58:30|31919.4|31899.4|31921.1|31901.1|31921.4|31901.4|31918.7|31898.7|23
1643119120000|2022-01-25 13:58:40|31921.3|31901.3|31921.6|31901.6|31925.3|31905.3|31920.4|31900.4|23
1643119130000|2022-01-25 13:58:50|31921.2|31901.2|31922.4|31902.4|31924.3|31904.3|31919.4|31899.4|20
1643119140000|2022-01-25 13:59:00|31922.5|31902.5|31919.5|31899.5|31922.5|31902.5|31919.4|31899.4|19
1643119150000|2022-01-25 13:59:10|31919.7|31899.7|31892.6|31872.6|31920|31900|31892.6|31872.6|32
1643119160000|2022-01-25 13:59:20|31893.8|31873.8|31873.5|31823.5|31893.8|31873.8|31854.3|31804.3|39
1643119170000|2022-01-25 13:59:30|31870.9|31820.9|31894.4|31844.4|31894.6|31844.6|31869|31819|36
1643119180000|2022-01-25 13:59:40|31893.8|31843.8|31893.3|31843.3|31894.9|31854.4|31870.6|31834.2|29
1643119190000|2022-01-25 13:59:50|31893.8|31843.8|31893.5|31843.5|31897|31847|31891|31841|35
1643119200000|2022-01-25 14:00:00|31893.4|31843.4|31896.8|31846.8|31898.8|31848.8|31893.4|31843.4|32
1643119210000|2022-01-25 14:00:10|31896.7|31846.7|31892.1|31872.1|31908|31876.4|31892.1|31844.3|32
1643119220000|2022-01-25 14:00:20|31893.8|31873.8|31898|31848|31913.8|31877.2|31889.5|31843.4|38
1643119230000|2022-01-25 14:00:30|31894.8|31844.8|31870.2|31820.2|31901.4|31857.3|31862.8|31812.8|36
1643119240000|2022-01-25 14:00:40|31869.7|31819.7|31892.5|31842.5|31894.6|31855.5|31866.3|31816.3|37
1643119250000|2022-01-25 14:00:50|31893|31843|31893.7|31843.7|31894.1|31844.1|31892.6|31842.6|24
1643119260000|2022-01-25 14:01:00|31893.6|31843.6|31869.6|31819.6|31894.8|31844.8|31866.5|31816.5|33
1643119270000|2022-01-25 14:01:10|31870|31820|31862.2|31812.2|31875.5|31825.5|31854.3|31804.3|38
1643119280000|2022-01-25 14:01:20|31862.1|31812.1|31868|31818|31869|31819|31860.4|31810.4|24
1643119290000|2022-01-25 14:01:30|31868.2|31818.2|31853.9|31833.9|31869.5|31834.6|31853|31818.2|26
1643119300000|2022-01-25 14:01:40|31854.1|31834.1|31866|31846|31866.9|31846.9|31853.1|31833.1|24
1643119310000|2022-01-25 14:01:50|31866.2|31846.2|31866.8|31846.8|31866.8|31846.8|31864.9|31844.9|24
1643119320000|2022-01-25 14:02:00|31866.9|31846.9|31869.4|31849.4|31871.2|31851.2|31866.9|31846.9|21
1643119330000|2022-01-25 14:02:10|31869.5|31849.5|31893.4|31843.4|31893.6|31858.1|31868.7|31843.3|28
1643119340000|2022-01-25 14:02:20|31876.4|31856.4|31881.7|31861.7|31884.7|31864.7|31876|31856|31
1643119350000|2022-01-25 14:02:30|31882.3|31862.3|31879.9|31859.9|31882.3|31862.3|31877.7|31857.7|25
1643119360000|2022-01-25 14:02:40|31880|31860|31879.9|31859.9|31881.6|31861.6|31879.9|31859.9|17
1643119370000|2022-01-25 14:02:50|31880|31860|31882.2|31862.2|31882.9|31862.9|31880|31860|23
1643119380000|2022-01-25 14:03:00|31882.4|31862.4|31883.6|31863.6|31897.6|31863.6|31879|31844.4|28
1643119390000|2022-01-25 14:03:10|31883.5|31863.5|31882.7|31862.7|31884.7|31864.7|31882.7|31862.7|17
1643119400000|2022-01-25 14:03:20|31883.1|31863.1|31880.6|31860.6|31883.5|31863.5|31879.7|31859.7|26
1643119410000|2022-01-25 14:03:30|31880.9|31860.9|31881.3|31861.3|31882.6|31862.6|31878.9|31858.9|24
1643119420000|2022-01-25 14:03:40|31881.4|31861.4|31882.9|31862.9|31883|31863|31879.3|31859.3|22
1643119430000|2022-01-25 14:03:50|31882.7|31862.7|31882.5|31862.5|31883.2|31863.2|31880.9|31860.9|23
1643119440000|2022-01-25 14:04:00|31883|31863|31907.7|31857.7|31909.7|31873.9|31882.1|31857.7|31
1643119450000|2022-01-25 14:04:10|31907.4|31857.4|31894.8|31874.8|31908.3|31875.6|31893|31856.1|27
1643119460000|2022-01-25 14:04:20|31895.6|31875.6|31929.9|31879.9|31931.6|31881.6|31893.3|31863.9|29
1643119470000|2022-01-25 14:04:30|31930.6|31880.6|31952.4|31902.4|31953.6|31903.6|31919.1|31880.6|36
1643119480000|2022-01-25 14:04:40|31953.2|31903.2|31954.7|31904.7|31959.4|31926.5|31938.7|31895|36
1643119490000|2022-01-25 14:04:50|31958.7|31908.7|31941|31921|31959|31922|31940.9|31905.8|21
1643119500000|2022-01-25 14:05:00|31940.6|31920.6|31939|31919|31942.5|31922.5|31936.1|31916.1|28
1643119510000|2022-01-25 14:05:10|31939.5|31919.5|31937.7|31917.7|31939.5|31919.5|31936.3|31916.3|30
1643119520000|2022-01-25 14:05:20|31937|31917|31938.1|31918.1|31939.6|31919.6|31935.6|31915.6|26
1643119530000|2022-01-25 14:05:30|31938.4|31918.4|31937.8|31917.8|31939.8|31919.8|31936.9|31916.9|25
1643119540000|2022-01-25 14:05:40|31937.7|31917.7|31937.3|31917.3|31939.2|31919.2|31937|31917|26
1643119550000|2022-01-25 14:05:50|31936.9|31916.9|31914.8|31894.8|31946.8|31918.7|31911.2|31877.7|33
1643119560000|2022-01-25 14:06:00|31913.8|31893.8|31919.6|31899.6|31921.8|31901.8|31913.8|31893.8|21
1643119570000|2022-01-25 14:06:10|31918.8|31898.8|31918.6|31898.6|31920.6|31900.6|31918.6|31898.6|20
1643119580000|2022-01-25 14:06:20|31918.5|31898.5|31919.5|31899.5|31919.7|31899.7|31917.3|31897.3|23
1643119590000|2022-01-25 14:06:30|31919.1|31899.1|31932.2|31882.2|31934|31899.1|31916.5|31880.2|26
1643119600000|2022-01-25 14:06:40|31932.7|31882.7|31924.9|31904.9|31941.2|31907.7|31915|31879.3|33
1643119610000|2022-01-25 14:06:50|31924.5|31904.5|31921.7|31901.7|31925.4|31905.4|31920.9|31900.9|29
1643119620000|2022-01-25 14:07:00|31921.1|31901.1|31922.4|31902.4|31922.9|31902.9|31918.5|31898.5|31
1643119630000|2022-01-25 14:07:10|31921.9|31901.9|31922.9|31902.9|31923|31903|31921.1|31901.1|21
1643119640000|2022-01-25 14:07:20|31922.3|31902.3|31937.9|31887.9|31937.9|31902.8|31920.2|31887.9|18
1643119650000|2022-01-25 14:07:30|31938.3|31888.3|31934.1|31884.1|31938.8|31888.8|31934.1|31884.1|26
1643119660000|2022-01-25 14:07:40|31934.3|31884.3|31928.9|31878.9|31934.7|31884.7|31927.1|31877.1|29
1643119670000|2022-01-25 14:07:50|31929.5|31879.5|31930|31880|31930.4|31880.4|31928|31878|29
1643119680000|2022-01-25 14:08:00|31929.9|31879.9|31932|31882|31932.6|31882.6|31929.7|31879.7|21
1643119690000|2022-01-25 14:08:10|31932.1|31882.1|31932.3|31882.3|31933|31883|31930|31880|17
1643119700000|2022-01-25 14:08:20|31931.1|31881.1|31933.9|31883.9|31933.9|31883.9|31930.3|31880.3|22
1643119710000|2022-01-25 14:08:30|31934|31884|31932.6|31882.6|31936.6|31886.6|31931.6|31881.6|28
1643119720000|2022-01-25 14:08:40|31935.1|31885.1|31931.1|31881.1|31935.2|31885.2|31928.9|31878.9|26
1643119730000|2022-01-25 14:08:50|31930.7|31880.7|31936|31886|31936.2|31886.2|31929.8|31879.8|29
1643119740000|2022-01-25 14:09:00|31920.3|31900.3|31937.6|31887.6|31938.5|31900.3|31920.3|31883.2|30
1643119750000|2022-01-25 14:09:10|31936.9|31886.9|31937.8|31887.8|31939.5|31889.5|31936.9|31886.9|31
1643119760000|2022-01-25 14:09:20|31937.6|31887.6|31960.4|31910.4|31971.9|31937.1|31930.1|31887.6|33
1643119770000|2022-01-25 14:09:30|31959.9|31909.9|31951.6|31901.6|31961.3|31911.3|31949.8|31899.8|32
1643119780000|2022-01-25 14:09:40|31952.1|31902.1|31946.5|31926.5|31962.5|31926.5|31946.1|31902.1|24
1643119790000|2022-01-25 14:09:50|31946.6|31926.6|31965.3|31915.3|31966.1|31931.9|31944.1|31909.1|32
1643119800000|2022-01-25 14:10:00|31965.4|31915.4|31965|31915|31965.9|31915.9|31965|31915|22
1643119810000|2022-01-25 14:10:10|31964.7|31914.7|31966.7|31916.7|31968.8|31934.7|31954|31914.7|26
1643119820000|2022-01-25 14:10:20|31966.8|31916.8|31968.7|31918.7|31969.4|31932.2|31951.8|31916.8|29
1643119830000|2022-01-25 14:10:30|31968.9|31918.9|31954.6|31934.6|31972.2|31935.2|31954.3|31918.9|28
1643119840000|2022-01-25 14:10:40|31954.5|31934.5|31943.3|31923.3|31960.3|31935.3|31941.3|31906.9|32
1643119850000|2022-01-25 14:10:50|31943.7|31923.7|31946.8|31926.8|31947.1|31927.1|31943.7|31923.7|33
1643119860000|2022-01-25 14:11:00|31946.2|31926.2|31949.2|31929.2|31950.5|31930.5|31945.5|31925.5|24
1643119870000|2022-01-25 14:11:10|31949.5|31929.5|31949.4|31899.4|31956.4|31929.5|31941.4|31898.4|27
1643119880000|2022-01-25 14:11:20|31950.1|31900.1|31934|31914|31952.3|31914.7|31928.9|31894|31
1643119890000|2022-01-25 14:11:30|31934.5|31914.5|31943.8|31893.8|31949.3|31914.5|31932.4|31893.4|30
1643119900000|2022-01-25 14:11:40|31944.4|31894.4|31943.4|31893.4|31944.9|31894.9|31942.9|31892.9|23
1643119910000|2022-01-25 14:11:50|31943.7|31893.7|31925.9|31905.9|31945|31910|31924.5|31893.7|35
1643119920000|2022-01-25 14:12:00|31925.5|31905.5|31932|31912|31932.4|31912.4|31925.5|31905.5|30
1643119930000|2022-01-25 14:12:10|31929.1|31909.1|31929.3|31909.3|31945.4|31909.4|31928.1|31892.6|29
1643119940000|2022-01-25 14:12:20|31928.6|31908.6|31929.4|31909.4|31929.7|31909.7|31926.8|31906.8|30
1643119950000|2022-01-25 14:12:30|31929.3|31909.3|31935|31915|31935.3|31915.3|31927.4|31907.4|29
1643119960000|2022-01-25 14:12:40|31936.3|31916.3|31950|31900|31951.5|31916.3|31936.3|31897.5|26
1643119970000|2022-01-25 14:12:50|31949.5|31899.5|31935.4|31915.4|31952.8|31916.5|31934.8|31898.7|19
1643119980000|2022-01-25 14:13:00|31935.8|31915.8|31936.4|31916.4|31938.6|31918.6|31934.9|31914.9|23
1643119990000|2022-01-25 14:13:10|31936.8|31916.8|31936.5|31916.5|31938|31918|31936.1|31916.1|20
1643120000000|2022-01-25 14:13:20|31936.7|31916.7|31958.6|31908.6|31959.9|31922|31935.9|31904.9|28
1643120010000|2022-01-25 14:13:30|31958.8|31908.8|31940.3|31920.3|31959.2|31920.3|31939.2|31903.7|30
1643120020000|2022-01-25 14:13:40|31940.5|31920.5|31933.2|31883.2|31947.3|31920.6|31916.5|31883.2|39
1643120030000|2022-01-25 14:13:50|31935.6|31885.6|31942.2|31892.2|31943.4|31905|31925|31883.3|32
1643120040000|2022-01-25 14:14:00|31942|31892|31915.5|31895.5|31944.9|31897.6|31914.7|31875.3|34
1643120050000|2022-01-25 14:14:10|31915.4|31895.4|31916|31896|31917.3|31897.3|31913.2|31893.2|30
1643120060000|2022-01-25 14:14:20|31916.3|31896.3|31916.8|31896.8|31918.3|31898.3|31916.2|31896.2|25
1643120070000|2022-01-25 14:14:30|31916.9|31896.9|31915.9|31895.9|31916.9|31896.9|31913.4|31893.4|27
1643120080000|2022-01-25 14:14:40|31915.6|31895.6|31915.1|31895.1|31916.3|31896.3|31915.1|31895.1|19
1643120090000|2022-01-25 14:14:50|31915.4|31895.4|31912.9|31892.9|31915.5|31895.5|31910.6|31890.6|30
1643120100000|2022-01-25 14:15:00|31912.8|31892.8|31925.6|31905.6|31941.3|31905.8|31912.1|31881.6|32
1643120110000|2022-01-25 14:15:10|31924.4|31904.4|31937.8|31887.8|31942.8|31904.4|31922.6|31887.8|25
1643120120000|2022-01-25 14:15:20|31940.1|31890.1|31941.1|31891.1|31942|31892|31937.5|31887.5|26
1643120130000|2022-01-25 14:15:30|31941|31891|31943.9|31893.9|31944.9|31910.7|31930|31891|24
1643120140000|2022-01-25 14:15:40|31942.9|31892.9|31945.1|31895.1|31945.1|31895.1|31942.9|31892.9|21
1643120150000|2022-01-25 14:15:50|31944.8|31894.8|31942.9|31892.9|31945.5|31895.5|31942.4|31892.4|22
1643120160000|2022-01-25 14:16:00|31942.7|31892.7|31945|31895|31945.1|31895.1|31941.7|31891.7|19
1643120170000|2022-01-25 14:16:10|31944.9|31894.9|31947.6|31897.6|31947.9|31911.2|31929.7|31894.5|23
1643120180000|2022-01-25 14:16:20|31947.8|31897.8|31943.5|31893.5|31948|31898|31943.3|31893.3|23
1643120190000|2022-01-25 14:16:30|31944.2|31894.2|31944.9|31894.9|31945.8|31895.8|31944.2|31894.2|19
1643120200000|2022-01-25 14:16:40|31945|31895|31945.6|31895.6|31946.5|31896.5|31943.7|31893.7|24
1643120210000|2022-01-25 14:16:50|31945.7|31895.7|31945.6|31895.6|31946.2|31896.2|31944|31894|24
1643120220000|2022-01-25 14:17:00|31945.8|31895.8|31946.5|31896.5|31948|31898|31945.2|31895.2|21
1643120230000|2022-01-25 14:17:10|31946.3|31896.3|31944.6|31894.6|31947.6|31897.6|31944.5|31894.5|25
1643120240000|2022-01-25 14:17:20|31946.5|31896.5|31944.8|31894.8|31947.7|31897.7|31944.8|31894.8|16
1643120250000|2022-01-25 14:17:30|31945|31895|31946.3|31896.3|31947.1|31897.1|31945|31895|20
1643120260000|2022-01-25 14:17:40|31945.8|31895.8|31946.5|31896.5|31947.8|31913.9|31929.8|31895.3|27
1643120270000|2022-01-25 14:17:50|31946.6|31896.6|31932|31912|31948.8|31912.4|31931.9|31896.1|21
1643120280000|2022-01-25 14:18:00|31932.4|31912.4|31945.6|31895.6|31947.9|31913.1|31928.7|31894.1|34
1643120290000|2022-01-25 14:18:10|31946.9|31896.9|31931.2|31911.2|31948|31911.3|31928.9|31893.8|27
1643120300000|2022-01-25 14:18:20|31929.8|31909.8|31932.8|31912.8|31932.8|31912.8|31929.8|31909.8|25
1643120310000|2022-01-25 14:18:30|31931.8|31911.8|31948.9|31898.9|31949.6|31914.5|31930.5|31896.8|26
1643120320000|2022-01-25 14:18:40|31934.8|31914.8|31949.6|31899.6|31950.8|31915.3|31933.1|31899|28
1643120330000|2022-01-25 14:18:50|31947.3|31897.3|31949|31899|31950.2|31913.9|31933.9|31897.3|27
1643120340000|2022-01-25 14:19:00|31948.9|31898.9|31945.5|31895.5|31950.2|31914.6|31932.7|31895.2|28
1643120350000|2022-01-25 14:19:10|31945.7|31895.7|31947.9|31897.9|31949.2|31899.2|31944.5|31894.5|22
1643120360000|2022-01-25 14:19:20|31948.6|31898.6|31947.7|31897.7|31949.3|31899.3|31945.4|31895.4|14
1643120370000|2022-01-25 14:19:30|31947.8|31897.8|31953.7|31903.7|31954.9|31916.5|31934.6|31896.4|28
1643120380000|2022-01-25 14:19:40|31952.6|31902.6|31934.9|31914.9|31952.7|31916|31934.6|31900.1|26
1643120390000|2022-01-25 14:19:50|31936.1|31916.1|31934.6|31914.6|31952.6|31916.5|31934.1|31900.7|24
1643120400000|2022-01-25 14:20:00|31934.9|31914.9|31952|31902|31953.1|31915.9|31934.9|31899.9|28
1643120410000|2022-01-25 14:20:10|31952.1|31902.1|31938.1|31918.1|31952.4|31918.1|31936.4|31902.1|30
1643120420000|2022-01-25 14:20:20|31937.9|31917.9|31938.8|31918.8|31939.1|31919.1|31936.7|31916.7|25
1643120430000|2022-01-25 14:20:30|31938.9|31918.9|31953.9|31903.9|31955.1|31918.9|31937.6|31902.6|27
1643120440000|2022-01-25 14:20:40|31953.7|31903.7|31951.9|31901.9|31953.9|31903.9|31951.9|31901.9|19
1643120450000|2022-01-25 14:20:50|31951.8|31901.8|31953.5|31903.5|31958.2|31920.5|31939.2|31901.8|27
1643120460000|2022-01-25 14:21:00|31938.5|31918.5|31937.9|31917.9|31939.1|31919.1|31937.5|31917.5|16
1643120470000|2022-01-25 14:21:10|31937.6|31917.6|31936.4|31916.4|31937.7|31917.7|31935.9|31915.9|26
1643120480000|2022-01-25 14:21:20|31936.8|31916.8|31956|31906|31957.7|31920|31936.6|31905.8|28
1643120490000|2022-01-25 14:21:30|31955|31905|31934.8|31914.8|31956.2|31921.6|31934.8|31899.2|33
1643120500000|2022-01-25 14:21:40|31935.1|31915.1|31951.1|31901.1|31953.4|31917.7|31933.1|31899.2|27
1643120510000|2022-01-25 14:21:50|31950.4|31900.4|31934.5|31914.5|31951.4|31916.3|31933.2|31898.8|23
1643120520000|2022-01-25 14:22:00|31935.1|31915.1|31938.8|31918.8|31938.8|31918.8|31934.4|31914.4|24
1643120530000|2022-01-25 14:22:10|31938.5|31918.5|31938.5|31918.5|31939|31919|31938.3|31918.3|14
1643120540000|2022-01-25 14:22:20|31938.6|31918.6|31952.5|31902.5|31952.5|31918.6|31936.1|31901.9|22
1643120550000|2022-01-25 14:22:30|31952.3|31902.3|31952.2|31902.2|31952.8|31902.8|31951.1|31901.1|14
1643120560000|2022-01-25 14:22:40|31952.3|31902.3|31936.3|31916.3|31955.3|31919|31935.5|31901|25
1643120570000|2022-01-25 14:22:50|31936.1|31916.1|31933.7|31913.7|31950.2|31916.8|31933.2|31898.5|25
1643120580000|2022-01-25 14:23:00|31934.5|31914.5|31936.1|31916.1|31950.3|31916.6|31933.1|31900.1|29
1643120590000|2022-01-25 14:23:10|31936|31916|31936|31916|31936.2|31916.2|31934.2|31914.2|19
1643120600000|2022-01-25 14:23:20|31935.5|31915.5|31931.9|31911.9|31935.5|31915.5|31931.5|31911.5|14
1643120610000|2022-01-25 14:23:30|31933.7|31913.7|31935.6|31915.6|31936.6|31916.6|31932.4|31912.4|19
1643120620000|2022-01-25 14:23:40|31935.5|31915.5|31936|31916|31938.9|31918.9|31935.1|31915.1|27
1643120630000|2022-01-25 14:23:50|31936.1|31916.1|31935.7|31915.7|31936.4|31916.4|31935.7|31915.7|20
1643120640000|2022-01-25 14:24:00|31936.1|31916.1|31935.8|31915.8|31936.9|31916.9|31935.5|31915.5|15
1643120650000|2022-01-25 14:24:10|31935.9|31915.9|31935.6|31915.6|31935.9|31915.9|31935.1|31915.1|12
1643120660000|2022-01-25 14:24:20|31935.4|31915.4|31935.9|31915.9|31939.5|31919.5|31934.2|31914.2|18
1643120670000|2022-01-25 14:24:30|31935.6|31915.6|31933.9|31913.9|31936.7|31916.7|31933.9|31913.9|20
1643120680000|2022-01-25 14:24:40|31933.8|31913.8|31935.3|31915.3|31936.6|31916.6|31933.8|31913.8|15
1643120690000|2022-01-25 14:24:50|31935.4|31915.4|31936.9|31916.9|31938|31918|31935.3|31915.3|24
1643120700000|2022-01-25 14:25:00|31940.9|31920.9|31938|31918|31957.3|31920.9|31937.3|31904.2|31
1643120710000|2022-01-25 14:25:10|31938.2|31918.2|31939.5|31919.5|31959.7|31922.1|31937.5|31903.8|29
1643120720000|2022-01-25 14:25:20|31940.1|31920.1|31942.5|31922.5|31944.4|31924.4|31939.8|31919.8|21
1643120730000|2022-01-25 14:25:30|31942.1|31922.1|31943.6|31923.6|31944.6|31924.6|31942.1|31922.1|27
1643120740000|2022-01-25 14:25:40|31941.6|31921.6|31943|31923|31943.3|31923.3|31941.6|31921.6|14
1643120750000|2022-01-25 14:25:50|31942.9|31922.9|31928.7|31908.7|31942.9|31922.9|31928.1|31908.1|23
1643120760000|2022-01-25 14:26:00|31928.4|31908.4|31937|31887|31937|31910.4|31920.4|31886.1|34
1643120770000|2022-01-25 14:26:10|31936.3|31886.3|31939.3|31889.3|31939.6|31889.6|31936.1|31886.1|30
1643120780000|2022-01-25 14:26:20|31939.9|31889.9|31937.9|31887.9|31941.2|31906|31926|31887.1|29
1643120790000|2022-01-25 14:26:30|31937.7|31887.7|31937.5|31887.5|31939.2|31901.1|31920|31883.5|31
1643120800000|2022-01-25 14:26:40|31938.3|31888.3|31936.5|31886.5|31938.6|31888.6|31936.1|31886.1|18
1643120810000|2022-01-25 14:26:50|31936.6|31886.6|31937.3|31887.3|31938.2|31888.2|31936.4|31886.4|23
1643120820000|2022-01-25 14:27:00|31937.4|31887.4|31939.3|31889.3|31939.3|31903.9|31921.6|31887.2|26
1643120830000|2022-01-25 14:27:10|31939.4|31889.4|31924.2|31904.2|31939.4|31905.2|31922|31888.5|25
1643120840000|2022-01-25 14:27:20|31922.5|31902.5|31934.2|31884.2|31934.2|31903.8|31922|31884.2|15
1643120850000|2022-01-25 14:27:30|31936|31886|31935.4|31885.4|31936.4|31886.4|31933.5|31883.5|24
1643120860000|2022-01-25 14:27:40|31935.6|31885.6|31933|31883|31935.8|31885.8|31933|31883|24
1643120870000|2022-01-25 14:27:50|31933.4|31883.4|31932.4|31882.4|31933.6|31883.6|31932.4|31882.4|16
1643120880000|2022-01-25 14:28:00|31932.6|31882.6|31934.1|31884.1|31934.1|31884.1|31932.6|31882.6|17
1643120890000|2022-01-25 14:28:10|31934.4|31884.4|31933.1|31883.1|31934.5|31884.5|31932.6|31882.6|17
1643120900000|2022-01-25 14:28:20|31932.8|31882.8|31934.7|31884.7|31936.3|31886.3|31932.8|31882.8|22
1643120910000|2022-01-25 14:28:30|31934.6|31884.6|31934.7|31884.7|31935.5|31885.5|31934.6|31884.6|17
1643120920000|2022-01-25 14:28:40|31935.3|31885.3|31918.6|31898.6|31935.8|31900.3|31918.4|31884.2|17
1643120930000|2022-01-25 14:28:50|31918.7|31898.7|31933.8|31883.8|31934.7|31900.5|31918.3|31883.4|14
1643120940000|2022-01-25 14:29:00|31934.7|31884.7|31934.8|31884.8|31935.3|31885.3|31934.1|31884.1|15
1643120950000|2022-01-25 14:29:10|31935.1|31885.1|31919.5|31899.5|31935.3|31899.6|31919|31883.8|17
1643120960000|2022-01-25 14:29:20|31919.4|31899.4|31918.2|31898.2|31920.7|31900.7|31918.2|31898.2|20
1643120970000|2022-01-25 14:29:30|31918.5|31898.5|31919.8|31899.8|31919.8|31899.8|31918.5|31898.5|10
1643120980000|2022-01-25 14:29:40|31919.6|31899.6|31934.2|31884.2|31934.3|31899.6|31918.5|31884.2|20
1643120990000|2022-01-25 14:29:50|31934.1|31884.1|31936.2|31886.2|31937.1|31887.1|31933.9|31883.9|23
1643121000000|2022-01-25 14:30:00|31935.6|31885.6|31936.8|31886.8|31936.8|31886.8|31935.1|31885.1|23
1643121010000|2022-01-25 14:30:10|31937.6|31887.6|31933.8|31883.8|31937.7|31901.1|31920.7|31883.6|24
1643121020000|2022-01-25 14:30:20|31933.6|31883.6|31935.9|31885.9|31936.8|31886.8|31933.5|31883.5|21
1643121030000|2022-01-25 14:30:30|31935.8|31885.8|31935.9|31885.9|31936.4|31886.4|31935.3|31885.3|21
1643121040000|2022-01-25 14:30:40|31935.6|31885.6|31935|31885|31936|31886|31934.4|31884.4|18
1643121050000|2022-01-25 14:30:50|31935.2|31885.2|31921.7|31901.7|31938.4|31902.1|31921.4|31885.2|17
1643121060000|2022-01-25 14:31:00|31934.8|31884.8|31934.5|31884.5|31936.1|31886.1|31933.8|31883.8|22
1643121070000|2022-01-25 14:31:10|31934.4|31884.4|31936.8|31886.8|31937.5|31902.2|31922.2|31883.7|24
1643121080000|2022-01-25 14:31:20|31937.3|31887.3|31936.8|31886.8|31937.5|31901.1|31920.1|31883.8|24
1643121090000|2022-01-25 14:31:30|31936.3|31886.3|31910.7|31860.7|31939.2|31904.7|31908.3|31858.3|24
1643121100000|2022-01-25 14:31:40|31909.9|31859.9|31913.7|31863.7|31915.3|31865.3|31909|31859|27
1643121110000|2022-01-25 14:31:50|31916.1|31866.1|31910|31890|31921.7|31890.7|31908.3|31865.6|24
1643121120000|2022-01-25 14:32:00|31910.2|31890.2|31912.4|31892.4|31926.4|31894.1|31908.7|31876.4|24
1643121130000|2022-01-25 14:32:10|31912.1|31892.1|31918.1|31898.1|31918.9|31898.9|31911.9|31891.9|26
1643121140000|2022-01-25 14:32:20|31917.3|31897.3|31917.9|31897.9|31918.3|31898.3|31916.6|31896.6|24
1643121150000|2022-01-25 14:32:30|31917.5|31897.5|31904.6|31884.6|31917.5|31897.5|31904.6|31884.6|26
1643121160000|2022-01-25 14:32:40|31902.2|31882.2|31913.8|31863.8|31918.8|31882.2|31902.2|31863.5|28
1643121170000|2022-01-25 14:32:50|31912.1|31862.1|31884.6|31864.6|31914.2|31872.7|31884.3|31852.5|25
1643121180000|2022-01-25 14:33:00|31880.3|31860.3|31868.5|31818.5|31896.2|31861|31853.5|31817.6|28
1643121190000|2022-01-25 14:33:10|31868.2|31818.2|31862.1|31842.1|31883.8|31844.6|31862|31818|28
1643121200000|2022-01-25 14:33:20|31861.8|31841.8|31889.7|31839.7|31889.7|31853|31861.4|31825.8|27
1643121210000|2022-01-25 14:33:30|31889.2|31839.2|31879.1|31859.1|31889.2|31859.1|31872.2|31838.9|25
1643121220000|2022-01-25 14:33:40|31879.4|31859.4|31867.3|31847.3|31882.1|31859.4|31866.5|31831.9|26
1643121230000|2022-01-25 14:33:50|31866.9|31846.9|31872.7|31852.7|31889.2|31854.7|31866.2|31839|24
1643121240000|2022-01-25 14:34:00|31873.1|31853.1|31874.8|31854.8|31876.9|31856.9|31873.1|31853.1|19
1643121250000|2022-01-25 14:34:10|31874.7|31854.7|31874.6|31854.6|31876|31856|31872.8|31852.8|21
1643121260000|2022-01-25 14:34:20|31875.9|31855.9|31874.4|31854.4|31875.9|31855.9|31873.8|31853.8|22
1643121270000|2022-01-25 14:34:30|31874.3|31854.3|31877.5|31857.5|31878|31858|31874.1|31854.1|21
1643121280000|2022-01-25 14:34:40|31877.3|31857.3|31890.2|31840.2|31892.6|31857.7|31875.4|31840.2|17
1643121290000|2022-01-25 14:34:50|31889|31839|31891.5|31841.5|31891.7|31856.9|31875.6|31839|22
1643121300000|2022-01-25 14:35:00|31891.4|31841.4|31873.1|31853.1|31891.5|31855.1|31873|31841.1|24
1643121310000|2022-01-25 14:35:10|31872.9|31852.9|31872.6|31852.6|31875.8|31855.8|31872.6|31852.6|24
1643121320000|2022-01-25 14:35:20|31873.6|31853.6|31870.1|31850.1|31873.7|31853.7|31869.6|31849.6|25
1643121330000|2022-01-25 14:35:30|31870|31850|31862.5|31812.5|31870.2|31850.2|31847.5|31811|26
1643121340000|2022-01-25 14:35:40|31863.4|31813.4|31847.6|31827.6|31863.6|31828.1|31846.5|31812.9|25
1643121350000|2022-01-25 14:35:50|31847.8|31827.8|31852.2|31832.2|31866.2|31832.2|31847.3|31815.5|22
1643121360000|2022-01-25 14:36:00|31852.5|31832.5|31851.8|31831.8|31853.2|31833.2|31849.9|31829.9|22
1643121370000|2022-01-25 14:36:10|31851.3|31831.3|31852.8|31832.8|31853.3|31833.3|31851.2|31831.2|26
1643121380000|2022-01-25 14:36:20|31853.2|31833.2|31853.1|31833.1|31854|31834|31852.2|31832.2|23
1643121390000|2022-01-25 14:36:30|31852.7|31832.7|31852.7|31832.7|31854|31834|31852.5|31832.5|18
1643121400000|2022-01-25 14:36:40|31852.3|31832.3|31853.6|31833.6|31869.5|31833.6|31851.5|31816.5|27
1643121410000|2022-01-25 14:36:50|31853.4|31833.4|31851.2|31831.2|31854.3|31834.3|31850.2|31830.2|25
1643121420000|2022-01-25 14:37:00|31851.1|31831.1|31847.5|31827.5|31851.1|31831.1|31847.1|31827.1|22
1643121430000|2022-01-25 14:37:10|31847.2|31827.2|31846.1|31826.1|31847.7|31827.7|31845.9|31825.9|22
1643121440000|2022-01-25 14:37:20|31845.1|31825.1|31846|31826|31846.1|31826.1|31844.2|31824.2|23
1643121450000|2022-01-25 14:37:30|31845.5|31825.5|31847|31827|31849.2|31829.2|31845.5|31825.5|26
1643121460000|2022-01-25 14:37:40|31848.9|31828.9|31849.7|31829.7|31851.3|31831.3|31848.2|31828.2|25
1643121470000|2022-01-25 14:37:50|31849.3|31829.3|31847.6|31827.6|31862.6|31829.3|31842.8|31812.6|27
1643121480000|2022-01-25 14:38:00|31846.4|31826.4|31847.9|31827.9|31848.3|31828.3|31845.3|31825.3|27
1643121490000|2022-01-25 14:38:10|31846.4|31826.4|31846.5|31826.5|31864.3|31827.9|31846.4|31814.3|25
1643121500000|2022-01-25 14:38:20|31845.9|31825.9|31845.2|31825.2|31864|31830.2|31842.9|31814|28
1643121510000|2022-01-25 14:38:30|31863.5|31813.5|31848.5|31828.5|31863.5|31828.7|31845.8|31812.3|25
1643121520000|2022-01-25 14:38:40|31847.1|31827.1|31843.8|31823.8|31847.1|31827.1|31843.7|31823.7|25
1643121530000|2022-01-25 14:38:50|31844|31824|31846.8|31826.8|31846.8|31826.8|31843.4|31823.4|23
1643121540000|2022-01-25 14:39:00|31846.5|31826.5|31845.5|31825.5|31847.2|31827.2|31845.5|31825.5|27
1643121550000|2022-01-25 14:39:10|31845.7|31825.7|31848.4|31828.4|31848.4|31828.4|31845.5|31825.5|31
1643121560000|2022-01-25 14:39:20|31848.3|31828.3|31847.3|31827.3|31848.3|31828.3|31847.1|31827.1|21
1643121570000|2022-01-25 14:39:30|31847.4|31827.4|31847.4|31827.4|31847.7|31827.7|31846.5|31826.5|22
1643121580000|2022-01-25 14:39:40|31847|31827|31846.4|31826.4|31847.6|31827.6|31845.5|31825.5|25
1643121590000|2022-01-25 14:39:50|31846.8|31826.8|31847.3|31827.3|31861.4|31828.1|31843.5|31810|32
1643121600000|2022-01-25 14:40:00|31847.1|31827.1|31849.3|31829.3|31850.1|31830.1|31845.2|31825.2|35
1643121610000|2022-01-25 14:40:10|31849.6|31829.6|31848.6|31828.6|31850.6|31830.6|31848.2|31828.2|31
1643121620000|2022-01-25 14:40:20|31848.3|31828.3|31849.8|31829.8|31850|31830|31848.3|31828.3|27
1643121630000|2022-01-25 14:40:30|31849.6|31829.6|31854.9|31834.9|31854.9|31834.9|31849.6|31829.6|30
1643121640000|2022-01-25 14:40:40|31853.9|31833.9|31868.5|31818.5|31868.5|31835.2|31849.4|31818.5|33
1643121650000|2022-01-25 14:40:50|31852.4|31832.4|31853.7|31833.7|31854.9|31834.9|31851.1|31831.1|26
1643121660000|2022-01-25 14:41:00|31848.9|31828.9|31848.5|31828.5|31850.4|31830.4|31847.7|31827.7|31
1643121670000|2022-01-25 14:41:10|31848.7|31828.7|31849|31829|31850.7|31830.7|31847.7|31827.7|26
1643121680000|2022-01-25 14:41:20|31849.9|31829.9|31850.8|31830.8|31850.8|31830.8|31848.1|31828.1|26
1643121690000|2022-01-25 14:41:30|31850.7|31830.7|31854.2|31834.2|31854.5|31834.5|31850.4|31830.4|30
1643121700000|2022-01-25 14:41:40|31851.9|31831.9|31854.7|31834.7|31855.4|31835.4|31851.9|31831.9|21
1643121710000|2022-01-25 14:41:50|31854.8|31834.8|31854.2|31834.2|31855|31835|31853.3|31833.3|25
1643121720000|2022-01-25 14:42:00|31853.8|31833.8|31849.1|31829.1|31867.5|31833.8|31847.8|31817|29
1643121730000|2022-01-25 14:42:10|31848.6|31828.6|31846.8|31826.8|31849.5|31829.5|31846|31826|30
1643121740000|2022-01-25 14:42:20|31847.1|31827.1|31861.4|31811.4|31863|31827.3|31844.8|31810.2|31
1643121750000|2022-01-25 14:42:30|31861.1|31811.1|31845.9|31825.9|31861.8|31826|31844.5|31811.1|20
1643121760000|2022-01-25 14:42:40|31845.7|31825.7|31839.3|31819.3|31845.7|31825.7|31839.3|31819.3|32
1643121770000|2022-01-25 14:42:50|31839.8|31819.8|31839.4|31819.4|31855|31820.9|31837.6|31805|27
1643121780000|2022-01-25 14:43:00|31839.5|31819.5|31844.1|31824.1|31844.1|31824.1|31837|31817|34
1643121790000|2022-01-25 14:43:10|31843.8|31823.8|31842.5|31822.5|31844.8|31824.8|31842.4|31822.4|31
1643121800000|2022-01-25 14:43:20|31842.1|31822.1|31844.4|31824.4|31844.4|31824.4|31842.1|31822.1|26
1643121810000|2022-01-25 14:43:30|31843.2|31823.2|31858|31808|31858.2|31823.2|31841.3|31805.4|31
1643121820000|2022-01-25 14:43:40|31858.1|31808.1|31845.1|31825.1|31858.4|31828|31842.4|31808.1|31
1643121830000|2022-01-25 14:43:50|31846|31826|31849.9|31829.9|31850.8|31830.8|31845.1|31825.1|32
1643121840000|2022-01-25 14:44:00|31850.2|31830.2|31848.3|31828.3|31850.7|31830.7|31846.4|31826.4|27
1643121850000|2022-01-25 14:44:10|31847.6|31827.6|31846.4|31826.4|31847.8|31827.8|31845.1|31825.1|25
1643121860000|2022-01-25 14:44:20|31846.3|31826.3|31841|31821|31856.9|31826.8|31840.8|31806.9|28
1643121870000|2022-01-25 14:44:30|31840.9|31820.9|31844|31824|31844.7|31824.7|31840.5|31820.5|22
1643121880000|2022-01-25 14:44:40|31845|31825|31844.2|31824.2|31846|31826|31843.8|31823.8|27
1643121890000|2022-01-25 14:44:50|31844.6|31824.6|31845.3|31825.3|31845.9|31825.9|31844.6|31824.6|18
1643121900000|2022-01-25 14:45:00|31845.2|31825.2|31846.7|31826.7|31846.7|31826.7|31843.6|31823.6|25
1643121910000|2022-01-25 14:45:10|31845.2|31825.2|31845.3|31825.3|31845.7|31825.7|31841|31821|32
1643121920000|2022-01-25 14:45:20|31843.5|31823.5|31839.3|31819.3|31844.4|31824.4|31837.2|31817.2|31
1643121930000|2022-01-25 14:45:30|31839|31819|31833.4|31813.4|31839.6|31819.6|31833.4|31813.4|34
1643121940000|2022-01-25 14:45:40|31833.2|31813.2|31835.1|31815.1|31837.2|31817.2|31833.2|31813.2|36
1643121950000|2022-01-25 14:45:50|31835.4|31815.4|31835.3|31815.3|31835.8|31815.8|31834.1|31814.1|35
1643121960000|2022-01-25 14:46:00|31835.2|31815.2|31838.2|31818.2|31838.3|31818.3|31831.9|31811.9|32
1643121970000|2022-01-25 14:46:10|31837.8|31817.8|31837.1|31817.1|31839|31819|31836.1|31816.1|30
1643121980000|2022-01-25 14:46:20|31837|31817|31836.2|31816.2|31851.1|31817|31834.3|31801.1|27
1643121990000|2022-01-25 14:46:30|31831.8|31811.8|31835.5|31815.5|31836.1|31816.1|31831.8|31811.8|27
1643122000000|2022-01-25 14:46:40|31836.2|31816.2|31833.1|31813.1|31836.2|31816.2|31831.8|31811.8|30
1643122010000|2022-01-25 14:46:50|31833.3|31813.3|31836.9|31816.9|31838.6|31818.6|31833.3|31813.3|33
1643122020000|2022-01-25 14:47:00|31836.7|31816.7|31836.5|31816.5|31837.8|31817.8|31835.7|31815.7|23
1643122030000|2022-01-25 14:47:10|31837.2|31817.2|31838.1|31818.1|31856.6|31820.3|31837.2|31806.6|31
1643122040000|2022-01-25 14:47:20|31838.2|31818.2|31836.7|31816.7|31849.6|31819.4|31834.5|31799.3|32
1643122050000|2022-01-25 14:47:30|31836.5|31816.5|31837.4|31817.4|31837.8|31817.8|31835.6|31815.6|27
1643122060000|2022-01-25 14:47:40|31836.2|31816.2|31838.3|31818.3|31841.3|31821.3|31836.2|31816.2|28
1643122070000|2022-01-25 14:47:50|31838.7|31818.7|31836.3|31816.3|31841.2|31821.2|31836.3|31816.3|25
1643122080000|2022-01-25 14:48:00|31836.1|31816.1|31837.8|31817.8|31843.4|31823.4|31835.7|31815.7|36
1643122090000|2022-01-25 14:48:10|31837|31817|31833.9|31813.9|31837.3|31817.3|31832.6|31812.6|31
1643122100000|2022-01-25 14:48:20|31833.3|31813.3|31833|31813|31834.7|31814.7|31833|31813|29
1643122110000|2022-01-25 14:48:30|31833.3|31813.3|31835.3|31815.3|31835.3|31815.3|31832.5|31812.5|23
1643122120000|2022-01-25 14:48:40|31834.8|31814.8|31839.8|31819.8|31839.8|31819.8|31834.5|31814.5|21
1643122130000|2022-01-25 14:48:50|31837.9|31817.9|31840|31820|31840.2|31820.2|31835.7|31815.7|30
1643122140000|2022-01-25 14:49:00|31839.4|31819.4|31839.5|31819.5|31841.1|31821.1|31839.3|31819.3|25
1643122150000|2022-01-25 14:49:10|31839|31819|31838.8|31818.8|31840.5|31820.5|31838.3|31818.3|23
1643122160000|2022-01-25 14:49:20|31839|31819|31840.8|31820.8|31842.1|31822.1|31837.9|31817.9|22
1643122170000|2022-01-25 14:49:30|31840.9|31820.9|31840.6|31820.6|31842|31822|31840.5|31820.5|26
1643122180000|2022-01-25 14:49:40|31840.2|31820.2|31841.6|31821.6|31842|31822|31840.1|31820.1|20
1643122190000|2022-01-25 14:49:50|31841.9|31821.9|31839.8|31819.8|31841.9|31821.9|31838.2|31818.2|21
1643122200000|2022-01-25 14:50:00|31840.7|31820.7|31849|31829|31849.8|31829.8|31839.7|31819.7|29
1643122210000|2022-01-25 14:50:10|31849.1|31829.1|31849.3|31829.3|31849.7|31829.7|31848.7|31828.7|26
1643122220000|2022-01-25 14:50:20|31848.8|31828.8|31848.8|31828.8|31851.2|31831.2|31846.4|31826.4|29
1643122230000|2022-01-25 14:50:30|31848.9|31828.9|31850.1|31830.1|31850.1|31830.1|31847.8|31827.8|25
1643122240000|2022-01-25 14:50:40|31858.8|31838.8|31866.2|31846.2|31868.4|31848.4|31858.8|31838.8|29
1643122250000|2022-01-25 14:50:50|31866.4|31846.4|31868.4|31848.4|31869.7|31849.7|31865.2|31845.2|23
1643122260000|2022-01-25 14:51:00|31867.5|31847.5|31874.7|31854.7|31876|31856|31867.3|31847.3|27
1643122270000|2022-01-25 14:51:10|31874.4|31854.4|31874.8|31854.8|31875.7|31855.7|31873.9|31853.9|31
1643122280000|2022-01-25 14:51:20|31874|31854|31874.1|31854.1|31874.5|31854.5|31872.3|31852.3|28
1643122290000|2022-01-25 14:51:30|31874|31854|31875.1|31855.1|31876.1|31856.1|31873.8|31853.8|28
1643122300000|2022-01-25 14:51:40|31875.2|31855.2|31875.9|31855.9|31876.1|31856.1|31873.8|31853.8|26
1643122310000|2022-01-25 14:51:50|31875.5|31855.5|31874.8|31854.8|31876.2|31856.2|31874.8|31854.8|22
1643122320000|2022-01-25 14:52:00|31875|31855|31874|31854|31875.7|31855.7|31874|31854|22
1643122330000|2022-01-25 14:52:10|31873.9|31853.9|31870.7|31850.7|31873.9|31853.9|31869.7|31849.7|26
1643122340000|2022-01-25 14:52:20|31870.3|31850.3|31870.3|31850.3|31871|31851|31869.8|31849.8|23
1643122350000|2022-01-25 14:52:30|31870.2|31850.2|31870.1|31850.1|31871.2|31851.2|31870|31850|18
1643122360000|2022-01-25 14:52:40|31870.2|31850.2|31869.5|31849.5|31871|31851|31869|31849|21
1643122370000|2022-01-25 14:52:50|31869.4|31849.4|31867.3|31847.3|31870.7|31850.7|31866.5|31846.5|27
1643122380000|2022-01-25 14:53:00|31866.9|31846.9|31870|31850|31871.3|31851.3|31866.9|31846.9|31
1643122390000|2022-01-25 14:53:10|31869.7|31849.7|31871.7|31851.7|31872.5|31852.5|31869.3|31849.3|30
1643122400000|2022-01-25 14:53:20|31871.9|31851.9|31874.5|31854.5|31874.8|31854.8|31871|31851|21
1643122410000|2022-01-25 14:53:30|31874.3|31854.3|31874.9|31854.9|31876.2|31856.2|31873.9|31853.9|26
1643122420000|2022-01-25 14:53:40|31874.1|31854.1|31874.1|31854.1|31874.9|31854.9|31873.5|31853.5|25
1643122430000|2022-01-25 14:53:50|31874.3|31854.3|31880.3|31860.3|31881|31861|31874|31854|27
1643122440000|2022-01-25 14:54:00|31879.9|31859.9|31881.2|31861.2|31882.9|31862.9|31879.6|31859.6|32
1643122450000|2022-01-25 14:54:10|31881.1|31861.1|31880.9|31860.9|31882.2|31862.2|31880.5|31860.5|28
1643122460000|2022-01-25 14:54:20|31880.8|31860.8|31883.6|31863.6|31883.8|31863.8|31880.2|31860.2|29
1643122470000|2022-01-25 14:54:30|31883.1|31863.1|31885.9|31865.9|31886.8|31866.8|31882.4|31862.4|24
1643122480000|2022-01-25 14:54:40|31885.8|31865.8|31888.5|31868.5|31888.9|31868.9|31882.2|31862.2|31
1643122490000|2022-01-25 14:54:50|31888.7|31868.7|31884.8|31864.8|31888.8|31868.8|31883.8|31863.8|25
1643122500000|2022-01-25 14:55:00|31885.1|31865.1|31885.4|31865.4|31885.4|31865.4|31883.1|31863.1|30
1643122510000|2022-01-25 14:55:10|31885.3|31865.3|31885.2|31865.2|31885.8|31865.8|31884.2|31864.2|26
1643122520000|2022-01-25 14:55:20|31884.9|31864.9|31887.3|31867.3|31888.1|31868.1|31884.7|31864.7|25
1643122530000|2022-01-25 14:55:30|31887.4|31867.4|31886.6|31866.6|31889.8|31869.8|31885|31865|34
1643122540000|2022-01-25 14:55:40|31886.7|31866.7|31891.4|31871.4|31891.8|31871.8|31885.2|31865.2|30
1643122550000|2022-01-25 14:55:50|31891.5|31871.5|31888.4|31868.4|31892|31872|31886.6|31866.6|30
1643122560000|2022-01-25 14:56:00|31887.6|31867.6|31888.6|31868.6|31888.8|31868.8|31887.1|31867.1|28
1643122570000|2022-01-25 14:56:10|31888.2|31868.2|31887.4|31867.4|31888.4|31868.4|31887.2|31867.2|23
1643122580000|2022-01-25 14:56:20|31887|31867|31885.7|31865.7|31887.9|31867.9|31884.8|31864.8|28
1643122590000|2022-01-25 14:56:30|31885.8|31865.8|31887.2|31867.2|31889.1|31869.1|31885|31865|29
1643122600000|2022-01-25 14:56:40|31887.3|31867.3|31886.9|31866.9|31888.5|31868.5|31886.7|31866.7|24
1643122610000|2022-01-25 14:56:50|31887.3|31867.3|31888.9|31868.9|31889.1|31869.1|31884.7|31864.7|32
1643122620000|2022-01-25 14:57:00|31889.9|31869.9|31889.7|31869.7|31890.1|31870.1|31888.7|31868.7|27
1643122630000|2022-01-25 14:57:10|31889.5|31869.5|31889.6|31869.6|31890|31870|31889|31869|19
1643122640000|2022-01-25 14:57:20|31889.4|31869.4|31885.9|31865.9|31889.4|31869.4|31884.1|31864.1|28
1643122650000|2022-01-25 14:57:30|31886.6|31866.6|31884.8|31864.8|31886.9|31866.9|31884.7|31864.7|19
1643122660000|2022-01-25 14:57:40|31884.7|31864.7|31889.4|31869.4|31890.9|31870.9|31884.7|31864.7|22
1643122670000|2022-01-25 14:57:50|31889.3|31869.3|31889.8|31869.8|31891.4|31871.4|31888.3|31868.3|30
1643122680000|2022-01-25 14:58:00|31890.7|31870.7|31888.1|31868.1|31895.3|31875.3|31882.7|31862.7|31
1643122690000|2022-01-25 14:58:10|31888.4|31868.4|31889.7|31869.7|31890.8|31870.8|31888.2|31868.2|24
1643122700000|2022-01-25 14:58:20|31889.3|31869.3|31886|31866|31889.9|31869.9|31884.7|31864.7|27
1643122710000|2022-01-25 14:58:30|31886.2|31866.2|31887|31867|31888.1|31868.1|31885.7|31865.7|26
1643122720000|2022-01-25 14:58:40|31886.8|31866.8|31880.2|31860.2|31887|31867|31880.2|31860.2|26
1643122730000|2022-01-25 14:58:50|31879.5|31859.5|31879.3|31859.3|31879.9|31859.9|31878|31858|29
1643122740000|2022-01-25 14:59:00|31879.5|31859.5|31881.4|31861.4|31881.9|31861.9|31879.5|31859.5|31
1643122750000|2022-01-25 14:59:10|31881.2|31861.2|31888.5|31868.5|31888.5|31868.5|31881.2|31861.2|28
1643122760000|2022-01-25 14:59:20|31888.8|31868.8|31886.7|31866.7|31889.2|31869.2|31885.6|31865.6|31
1643122770000|2022-01-25 14:59:30|31886.4|31866.4|31887.8|31867.8|31889.5|31869.5|31886.3|31866.3|32
1643122780000|2022-01-25 14:59:40|31887.4|31867.4|31892|31872|31892.2|31872.2|31887.3|31867.3|25
1643122790000|2022-01-25 14:59:50|31890.6|31870.6|31892.9|31872.9|31906.4|31872.9|31890.6|31856.4|32
1643122800000|2022-01-25 15:00:00|31894.8|31874.8|31891.1|31871.1|31896.2|31876.2|31888.2|31868.2|33
1643122810000|2022-01-25 15:00:10|31892|31872|31889.8|31869.8|31895.2|31875.2|31888.1|31868.1|33
1643122820000|2022-01-25 15:00:20|31891|31871|31890.7|31870.7|31892.7|31872.7|31887.2|31867.2|35
1643122830000|2022-01-25 15:00:30|31891|31871|31890.3|31870.3|31891.2|31871.2|31887.7|31867.7|25
1643122840000|2022-01-25 15:00:40|31888|31868|31894.4|31874.4|31895.8|31875.8|31888|31868|33
1643122850000|2022-01-25 15:00:50|31894.9|31874.9|31894.1|31874.1|31894.9|31874.9|31889.5|31869.5|31
1643122860000|2022-01-25 15:01:00|31894.6|31874.6|31898.5|31878.5|31898.9|31878.9|31894|31874|34
1643122870000|2022-01-25 15:01:10|31898.2|31878.2|31899.9|31879.9|31901.1|31881.1|31897.8|31877.8|33
1643122880000|2022-01-25 15:01:20|31899.3|31879.3|31905|31885|31905|31885|31899.2|31879.2|30
1643122890000|2022-01-25 15:01:30|31905.5|31885.5|31906.5|31886.5|31907.3|31887.3|31902.6|31882.6|31
1643122900000|2022-01-25 15:01:40|31906.6|31886.6|31904.8|31884.8|31906.6|31886.6|31904.4|31884.4|15
1643122910000|2022-01-25 15:01:50|31904.9|31884.9|31907.7|31887.7|31907.7|31887.7|31904.9|31884.9|19
1643122920000|2022-01-25 15:02:00|31907.8|31887.8|31907|31887|31909.8|31889.8|31906|31886|30
1643122930000|2022-01-25 15:02:10|31906.8|31886.8|31909.2|31889.2|31910.6|31890.6|31906.4|31886.4|25
1643122940000|2022-01-25 15:02:20|31909.9|31889.9|31914.1|31894.1|31914.1|31894.1|31906.7|31886.7|30
1643122950000|2022-01-25 15:02:30|31912.8|31892.8|31917|31897|31919.7|31899.7|31912.3|31892.3|32
1643122960000|2022-01-25 15:02:40|31915.7|31895.7|31917.3|31897.3|31917.9|31897.9|31914.3|31894.3|31
1643122970000|2022-01-25 15:02:50|31916.6|31896.6|31915|31895|31918.7|31898.7|31911|31891|31
1643122980000|2022-01-25 15:03:00|31914.5|31894.5|31916.7|31896.7|31918.5|31898.5|31914.1|31894.1|32
1643122990000|2022-01-25 15:03:10|31916.2|31896.2|31913.6|31893.6|31916.2|31896.2|31910.8|31890.8|32
1643123000000|2022-01-25 15:03:20|31913.8|31893.8|31911.2|31891.2|31913.8|31893.8|31909.6|31889.6|31
1643123010000|2022-01-25 15:03:30|31911.5|31891.5|31911.9|31891.9|31912.9|31892.9|31910.8|31890.8|25
1643123020000|2022-01-25 15:03:40|31912.1|31892.1|31915.4|31895.4|31917.3|31897.3|31912.1|31892.1|25
1643123030000|2022-01-25 15:03:50|31916.5|31896.5|31924.8|31904.8|31928|31908|31916.5|31896.5|37
1643123040000|2022-01-25 15:04:00|31924.5|31904.5|31924.8|31904.8|31942.1|31907.1|31923.2|31890.8|31
1643123050000|2022-01-25 15:04:10|31928.4|31908.4|31934.6|31914.6|31934.9|31914.9|31928.4|31908.4|36
1643123060000|2022-01-25 15:04:20|31934.7|31914.7|31934.5|31914.5|31936.2|31916.2|31932.7|31912.7|26
1643123070000|2022-01-25 15:04:30|31934.3|31914.3|31918.3|31898.3|31934.3|31914.3|31918.3|31898.3|31
1643123080000|2022-01-25 15:04:40|31919.5|31899.5|31922.2|31902.2|31922.8|31902.8|31917.6|31897.6|36
1643123090000|2022-01-25 15:04:50|31922|31902|31920.7|31900.7|31922.4|31902.4|31919.8|31899.8|27
1643123100000|2022-01-25 15:05:00|31918.5|31898.5|31915.8|31895.8|31918.5|31898.5|31914.4|31894.4|29
1643123110000|2022-01-25 15:05:10|31915.6|31895.6|31917.7|31897.7|31917.7|31897.7|31915.2|31895.2|22
1643123120000|2022-01-25 15:05:20|31917.6|31897.6|31918.8|31898.8|31920.8|31900.8|31917.6|31897.6|29
1643123130000|2022-01-25 15:05:30|31918.2|31898.2|31920.2|31900.2|31920.2|31900.2|31917.9|31897.9|29
1643123140000|2022-01-25 15:05:40|31920.4|31900.4|31917.9|31897.9|31921.4|31901.4|31917.2|31897.2|29
1643123150000|2022-01-25 15:05:50|31918.6|31898.6|31920.8|31900.8|31921.9|31901.9|31916.9|31896.9|33
1643123160000|2022-01-25 15:06:00|31921.4|31901.4|31915.8|31895.8|31921.4|31901.4|31915.4|31895.4|35
1643123170000|2022-01-25 15:06:10|31916|31896|31915.2|31895.2|31916.2|31896.2|31913.6|31893.6|28
1643123180000|2022-01-25 15:06:20|31915.1|31895.1|31915.6|31895.6|31915.7|31895.7|31914.2|31894.2|20
1643123190000|2022-01-25 15:06:30|31915.4|31895.4|31917.6|31897.6|31918.7|31898.7|31914.3|31894.3|22
1643123200000|2022-01-25 15:06:40|31917.9|31897.9|31918.8|31898.8|31919.8|31899.8|31917.9|31897.9|17
1643123210000|2022-01-25 15:06:50|31918.7|31898.7|31920.9|31900.9|31921.3|31901.3|31918.7|31898.7|20
1643123220000|2022-01-25 15:07:00|31920.6|31900.6|31918.8|31898.8|31920.7|31900.7|31918.6|31898.6|26
1643123230000|2022-01-25 15:07:10|31918.6|31898.6|31919.9|31899.9|31921.6|31901.6|31918.4|31898.4|27
1643123240000|2022-01-25 15:07:20|31920.5|31900.5|31921.6|31901.6|31922.5|31902.5|31919.6|31899.6|25
1643123250000|2022-01-25 15:07:30|31921.4|31901.4|31921.7|31901.7|31922|31902|31921|31901|22
1643123260000|2022-01-25 15:07:40|31921.9|31901.9|31920.5|31900.5|31922.3|31902.3|31920.1|31900.1|20
1643123270000|2022-01-25 15:07:50|31920.3|31900.3|31919|31899|31921.7|31901.7|31919|31899|20
1643123280000|2022-01-25 15:08:00|31919.2|31899.2|31919.2|31899.2|31920.4|31900.4|31918.6|31898.6|27
1643123290000|2022-01-25 15:08:10|31919.3|31899.3|31918.2|31898.2|31919.3|31899.3|31917|31897|29
1643123300000|2022-01-25 15:08:20|31917.6|31897.6|31922|31902|31922|31902|31917.3|31897.3|24
1643123310000|2022-01-25 15:08:30|31922.2|31902.2|31913.3|31893.3|31922.8|31902.8|31912.8|31892.8|32
1643123320000|2022-01-25 15:08:40|31913|31893|31913|31893|31913.5|31893.5|31910.8|31890.8|27
1643123330000|2022-01-25 15:08:50|31913.9|31893.9|31916.1|31896.1|31916.8|31896.8|31913|31893|24
1643123340000|2022-01-25 15:09:00|31915.9|31895.9|31917.8|31897.8|31920.6|31900.6|31915.7|31895.7|32
1643123350000|2022-01-25 15:09:10|31917.7|31897.7|31919.4|31899.4|31920.1|31900.1|31917.4|31897.4|20
1643123360000|2022-01-25 15:09:20|31920.1|31900.1|31918.4|31898.4|31920.1|31900.1|31918.4|31898.4|16
1643123370000|2022-01-25 15:09:30|31918.5|31898.5|31908.7|31888.7|31918.5|31898.5|31906.6|31886.6|30
1643123380000|2022-01-25 15:09:40|31909.6|31889.6|31909.3|31889.3|31911.2|31891.2|31909.3|31889.3|25
1643123390000|2022-01-25 15:09:50|31909.2|31889.2|31909.3|31889.3|31909.4|31889.4|31907.7|31887.7|19
1643123400000|2022-01-25 15:10:00|31909.2|31889.2|31909.6|31889.6|31911.6|31891.6|31908.8|31888.8|25
1643123410000|2022-01-25 15:10:10|31908.9|31888.9|31899.8|31879.8|31908.9|31888.9|31899.1|31879.1|29
1643123420000|2022-01-25 15:10:20|31899.2|31879.2|31895.2|31875.2|31899.7|31879.7|31895.2|31875.2|28
1643123430000|2022-01-25 15:10:30|31894.7|31874.7|31894|31874|31895.6|31875.6|31893.5|31873.5|29
1643123440000|2022-01-25 15:10:40|31893.5|31873.5|31894.2|31874.2|31895.1|31875.1|31892.7|31872.7|30
1643123450000|2022-01-25 15:10:50|31894.1|31874.1|31897|31877|31897.9|31877.9|31893.9|31873.9|21
1643123460000|2022-01-25 15:11:00|31894.3|31874.3|31896|31876|31896.2|31876.2|31893.7|31873.7|27
1643123470000|2022-01-25 15:11:10|31896.3|31876.3|31894.6|31874.6|31896.3|31876.3|31893.9|31873.9|24
1643123480000|2022-01-25 15:11:20|31894.3|31874.3|31893.7|31873.7|31895.4|31875.4|31893.5|31873.5|23
1643123490000|2022-01-25 15:11:30|31893.6|31873.6|31897.5|31877.5|31897.8|31877.8|31893.5|31873.5|28
1643123500000|2022-01-25 15:11:40|31898.1|31878.1|31891.3|31871.3|31898.1|31878.1|31891.2|31871.2|28
1643123510000|2022-01-25 15:11:50|31891.6|31871.6|31892.4|31872.4|31892.5|31872.5|31891.5|31871.5|16
1643123520000|2022-01-25 15:12:00|31891.5|31871.5|31889.7|31869.7|31892.7|31872.7|31888.7|31868.7|21
1643123530000|2022-01-25 15:12:10|31889.8|31869.8|31889.6|31869.6|31890|31870|31888.5|31868.5|23
1643123540000|2022-01-25 15:12:20|31889.5|31869.5|31893|31873|31893.8|31873.8|31889.5|31869.5|29
1643123550000|2022-01-25 15:12:30|31892.7|31872.7|31891.9|31871.9|31892.7|31872.7|31891|31871|26
1643123560000|2022-01-25 15:12:40|31891.7|31871.7|31891.6|31871.6|31892.2|31872.2|31889.3|31869.3|22
1643123570000|2022-01-25 15:12:50|31889.1|31869.1|31892.1|31872.1|31892.3|31872.3|31889.1|31869.1|25
1643123580000|2022-01-25 15:13:00|31890.9|31870.9|31895.9|31875.9|31896.6|31876.6|31889.4|31869.4|31
1643123590000|2022-01-25 15:13:10|31895.2|31875.2|31895|31875|31895.9|31875.9|31893.5|31873.5|28
1643123600000|2022-01-25 15:13:20|31894.4|31874.4|31895|31875|31895.2|31875.2|31893.1|31873.1|21
1643123610000|2022-01-25 15:13:30|31894.7|31874.7|31895.7|31875.7|31896.3|31876.3|31894.7|31874.7|22
1643123620000|2022-01-25 15:13:40|31895.8|31875.8|31897.9|31877.9|31898.2|31878.2|31895.3|31875.3|29
1643123630000|2022-01-25 15:13:50|31897.4|31877.4|31895.2|31875.2|31898.1|31878.1|31894.6|31874.6|25
1643123640000|2022-01-25 15:14:00|31895.5|31875.5|31879|31859|31899|31876|31879|31845.7|28
1643123650000|2022-01-25 15:14:10|31877.7|31857.7|31875.1|31825.1|31879|31859|31857.9|31825.1|37
1643123660000|2022-01-25 15:14:20|31873.7|31823.7|31851.8|31831.8|31873.7|31839.4|31849.7|31813.1|33
1643123670000|2022-01-25 15:14:30|31851.3|31831.3|31870.7|31820.7|31874.9|31834|31851.1|31817.8|32
1643123680000|2022-01-25 15:14:40|31871.2|31821.2|31871|31821|31872.2|31822.2|31870.1|31820.1|30
1643123690000|2022-01-25 15:14:50|31870.9|31820.9|31867.8|31817.8|31871.5|31835.1|31855.1|31816.6|21
1643123700000|2022-01-25 15:15:00|31867.3|31817.3|31851.9|31831.9|31867.3|31832.3|31851|31817.2|25
1643123710000|2022-01-25 15:15:10|31851.7|31831.7|31865|31815|31868.7|31834|31851.7|31815|26
1643123720000|2022-01-25 15:15:20|31865.3|31815.3|31865|31815|31865.6|31815.6|31864.4|31814.4|28
1643123730000|2022-01-25 15:15:30|31865.3|31815.3|31864.2|31814.2|31865.9|31815.9|31864.2|31814.2|27
1643123740000|2022-01-25 15:15:40|31863.9|31813.9|31860.2|31810.2|31864.2|31814.2|31858.9|31808.9|30
1643123750000|2022-01-25 15:15:50|31860.5|31810.5|31859.2|31809.2|31860.6|31810.6|31858.8|31808.8|28
1643123760000|2022-01-25 15:16:00|31859.1|31809.1|31859.3|31809.3|31859.5|31809.5|31857.3|31807.3|27
1643123770000|2022-01-25 15:16:10|31859.6|31809.6|31860|31810|31861.8|31811.8|31857.7|31807.7|31
1643123780000|2022-01-25 15:16:20|31860.1|31810.1|31859.9|31809.9|31861.2|31811.2|31859.8|31809.8|25
1643123790000|2022-01-25 15:16:30|31860|31810|31858.8|31808.8|31860.2|31823.5|31842.5|31807.3|27
1643123800000|2022-01-25 15:16:40|31859.1|31809.1|31857.5|31807.5|31861.2|31826|31845.9|31807.5|32
1643123810000|2022-01-25 15:16:50|31859.3|31809.3|31860|31810|31860.5|31810.5|31859.3|31809.3|26
1643123820000|2022-01-25 15:17:00|31860.1|31810.1|31859.7|31809.7|31860.3|31824.9|31843.8|31809.4|22
1643123830000|2022-01-25 15:17:10|31859.6|31809.6|31861|31811|31862.4|31812.4|31859.5|31809.5|32
1643123840000|2022-01-25 15:17:20|31861.6|31811.6|31858.2|31808.2|31862.8|31812.8|31855.6|31805.6|33
1643123850000|2022-01-25 15:17:30|31858|31808|31854.4|31804.4|31858.5|31808.5|31854.4|31804.4|31
1643123860000|2022-01-25 15:17:40|31854.8|31804.8|31860.9|31810.9|31860.9|31824.9|31844.9|31804.8|30
1643123870000|2022-01-25 15:17:50|31860.2|31810.2|31861.8|31811.8|31862.2|31825.2|31843.9|31809|30
1643123880000|2022-01-25 15:18:00|31861|31811|31841.5|31821.5|31861.8|31823|31841|31810.4|31
1643123890000|2022-01-25 15:18:10|31841.6|31821.6|31841|31821|31842.1|31822.1|31839.1|31819.1|30
1643123900000|2022-01-25 15:18:20|31841.7|31821.7|31841.8|31821.8|31843.7|31823.7|31841.4|31821.4|29
1643123910000|2022-01-25 15:18:30|31841.9|31821.9|31833.8|31813.8|31851.5|31823.7|31832|31797.2|34
1643123920000|2022-01-25 15:18:40|31833.6|31813.6|31832.7|31812.7|31835.1|31815.1|31832.6|31812.6|28
1643123930000|2022-01-25 15:18:50|31832.6|31812.6|31834.2|31814.2|31835.4|31815.4|31831.9|31811.9|24
1643123940000|2022-01-25 15:19:00|31834.6|31814.6|31849.6|31799.6|31850.3|31814.6|31833|31799.1|27
1643123950000|2022-01-25 15:19:10|31848.3|31798.3|31835|31815|31850.9|31815.8|31834.5|31798|32
1643123960000|2022-01-25 15:19:20|31835.3|31815.3|31834.6|31814.6|31852.4|31816.3|31833.9|31801.1|27
1643123970000|2022-01-25 15:19:30|31834.3|31814.3|31836.6|31816.6|31837.2|31817.2|31834.3|31814.3|26
1643123980000|2022-01-25 15:19:40|31836.1|31816.1|31837.3|31817.3|31839.2|31819.2|31835.8|31815.8|29
1643123990000|2022-01-25 15:19:50|31837.1|31817.1|31838.5|31818.5|31838.7|31818.7|31837.1|31817.1|25
1643124000000|2022-01-25 15:20:00|31838.7|31818.7|31838.2|31818.2|31839.6|31819.6|31836.2|31816.2|22
1643124010000|2022-01-25 15:20:10|31838.4|31818.4|31836.4|31816.4|31839.3|31819.3|31835.1|31815.1|27
1643124020000|2022-01-25 15:20:20|31835.8|31815.8|31838.2|31818.2|31838.2|31818.2|31835.6|31815.6|26
1643124030000|2022-01-25 15:20:30|31837.8|31817.8|31836.3|31816.3|31837.9|31817.9|31835.5|31815.5|24
1643124040000|2022-01-25 15:20:40|31836|31816|31832.6|31812.6|31836.3|31816.3|31831.9|31811.9|33
1643124050000|2022-01-25 15:20:50|31832.7|31812.7|31831.9|31811.9|31833.2|31813.2|31831.3|31811.3|33
1643124060000|2022-01-25 15:21:00|31831.1|31811.1|31829.6|31809.6|31835.8|31815.8|31829.6|31809.6|32
1643124070000|2022-01-25 15:21:10|31829.9|31809.9|31829.1|31809.1|31831.7|31811.7|31827.7|31807.7|36
1643124080000|2022-01-25 15:21:20|31829.6|31809.6|31829.4|31809.4|31830.7|31810.7|31828.6|31808.6|25
1643124090000|2022-01-25 15:21:30|31829.5|31809.5|31830.8|31780.8|31831.4|31809.5|31814|31780.8|35
1643124100000|2022-01-25 15:21:40|31831.2|31781.2|31810|31790|31831.4|31795.3|31808.7|31779.7|31
1643124110000|2022-01-25 15:21:50|31810.1|31790.1|31817.5|31754.4|31820.7|31791|31790.8|31752.8|34
1643124120000|2022-01-25 15:22:00|31822|31752|31823.4|31773.4|31823.4|31773.4|31811.1|31752|37
1643124130000|2022-01-25 15:22:10|31823.3|31773.3|31827.6|31777.6|31829.2|31779.2|31822.2|31772.2|35
1643124140000|2022-01-25 15:22:20|31826.5|31776.5|31828.1|31778.1|31830.2|31780.2|31826.5|31776.5|29
1643124150000|2022-01-25 15:22:30|31828|31778|31825.7|31775.7|31828.8|31778.8|31824.5|31774.5|31
1643124160000|2022-01-25 15:22:40|31826.1|31776.1|31826.9|31776.9|31826.9|31776.9|31822.8|31772.8|26
1643124170000|2022-01-25 15:22:50|31825.8|31775.8|31819.4|31769.4|31826.5|31776.5|31816.4|31766.4|35
1643124180000|2022-01-25 15:23:00|31819.5|31769.5|31826.1|31776.1|31826.6|31776.6|31816.6|31764.6|37
1643124190000|2022-01-25 15:23:10|31825.1|31774.6|31828|31778|31834.1|31784.1|31825.1|31774.6|34
1643124200000|2022-01-25 15:23:20|31827.4|31777.4|31828.2|31778.2|31829.5|31779.5|31827.4|31777.4|27
1643124210000|2022-01-25 15:23:30|31828.1|31778.1|31826.6|31776.6|31830.2|31780.2|31826.3|31776.3|27
1643124220000|2022-01-25 15:23:40|31826.4|31776.4|31826.3|31776.3|31827.4|31777.4|31826.1|31776.1|20
1643124230000|2022-01-25 15:23:50|31826|31776|31831.2|31781.2|31831.9|31781.9|31826|31776|27
1643124240000|2022-01-25 15:24:00|31831.4|31781.4|31844.6|31794.6|31846.1|31796.1|31829.6|31779.1|36
1643124250000|2022-01-25 15:24:10|31842.8|31792.8|31852.7|31802.7|31852.7|31802.7|31842.8|31792.8|37
1643124260000|2022-01-25 15:24:20|31851.2|31801.2|31857.8|31807.8|31857.8|31807.8|31851|31801|34
1643124270000|2022-01-25 15:24:30|31856.7|31806.7|31866.8|31816.8|31866.8|31832.5|31842.3|31806.1|36
1643124280000|2022-01-25 15:24:40|31866.3|31816.3|31868.1|31818.1|31869.2|31833.8|31851.8|31814.3|29
1643124290000|2022-01-25 15:24:50|31868|31818|31852.6|31832.6|31868|31832.6|31849|31811.8|34
1643124300000|2022-01-25 15:25:00|31852.9|31832.9|31870.4|31820.4|31871.9|31836.6|31849.8|31818.5|39
1643124310000|2022-01-25 15:25:10|31870.9|31820.9|31867.4|31817.4|31871.7|31837.7|31848.7|31816.1|37
1643124320000|2022-01-25 15:25:20|31867.2|31817.2|31869.2|31819.2|31870|31834.6|31854.3|31816.2|32
1643124330000|2022-01-25 15:25:30|31868.4|31818.4|31854.9|31834.9|31869.7|31835.8|31854.9|31814.6|29
1643124340000|2022-01-25 15:25:40|31854.4|31834.4|31867.8|31817.8|31868.7|31834.4|31852.5|31817|18
1643124350000|2022-01-25 15:25:50|31868.2|31818.2|31848.9|31828.9|31871.2|31834|31848.9|31816.9|30
1643124360000|2022-01-25 15:26:00|31847.9|31827.9|31850.7|31830.7|31850.7|31830.7|31843.4|31823.4|32
1643124370000|2022-01-25 15:26:10|31848.4|31828.4|31853.8|31833.8|31873.2|31836.2|31846.7|31814.1|38
1643124380000|2022-01-25 15:26:20|31854|31834|31868.9|31818.9|31869.8|31835.7|31853.1|31818.4|29
1643124390000|2022-01-25 15:26:30|31869.5|31819.5|31867|31817|31870|31820|31864.9|31814.9|30
1643124400000|2022-01-25 15:26:40|31866.4|31816.4|31848.5|31828.5|31868.6|31834.5|31848.1|31813.3|32
1643124410000|2022-01-25 15:26:50|31848.8|31828.8|31848.5|31828.5|31865.3|31831.8|31846.8|31815.3|33
1643124420000|2022-01-25 15:27:00|31849.3|31829.3|31845.2|31825.2|31864.4|31829.3|31843.5|31810.5|36
1643124430000|2022-01-25 15:27:10|31844.7|31824.7|31846|31826|31861.4|31826.7|31843|31809.1|35
1643124440000|2022-01-25 15:27:20|31844.8|31824.8|31847.1|31827.1|31865|31828.8|31844.2|31813.9|32
1643124450000|2022-01-25 15:27:30|31846.9|31826.9|31849|31829|31849|31829|31845.5|31825.5|27
1643124460000|2022-01-25 15:27:40|31848.5|31828.5|31863.8|31813.8|31865.5|31829.5|31846.2|31813.8|24
1643124470000|2022-01-25 15:27:50|31864.4|31814.4|31851.1|31801.1|31864.7|31827.1|31838.3|31801.1|35
1643124480000|2022-01-25 15:28:00|31851|31801|31847.5|31797.5|31852.8|31802.8|31847.3|31797.3|30
1643124490000|2022-01-25 15:28:10|31847.3|31797.3|31847.6|31797.6|31848.4|31798.4|31847.3|31797.3|23
1643124500000|2022-01-25 15:28:20|31848.1|31798.1|31847.3|31797.3|31849|31799|31846|31796|25
1643124510000|2022-01-25 15:28:30|31848.5|31798.5|31848.7|31798.7|31850.9|31800.9|31847.4|31797.4|32
1643124520000|2022-01-25 15:28:40|31848|31798|31832.6|31812.6|31850.1|31812.6|31832.6|31796.2|32
1643124530000|2022-01-25 15:28:50|31832.8|31812.8|31846.9|31796.9|31850.2|31813.9|31832.2|31796.9|26
1643124540000|2022-01-25 15:29:00|31847.2|31797.2|31852.2|31802.2|31853.1|31818.8|31832.9|31796.9|30
1643124550000|2022-01-25 15:29:10|31836.7|31816.7|31836.7|31816.7|31854.9|31822.3|31836|31801.6|39
1643124560000|2022-01-25 15:29:20|31836.6|31816.6|31834.7|31814.7|31852.3|31817.1|31834.2|31799|36
1643124570000|2022-01-25 15:29:30|31834.3|31814.3|31854|31834|31863.1|31834.3|31833.4|31813.1|35
1643124580000|2022-01-25 15:29:40|31850.6|31830.6|31840.8|31820.8|31862.8|31830.6|31840.8|31809.5|35
1643124590000|2022-01-25 15:29:50|31842.2|31822.2|31839.3|31819.3|31855.8|31828.3|31837.7|31802.7|31
1643124600000|2022-01-25 15:30:00|31838.8|31818.8|31841.5|31821.5|31843.6|31823.6|31837.7|31817.7|34
1643124610000|2022-01-25 15:30:10|31840.7|31820.7|31848.1|31828.1|31858.8|31828.1|31839.6|31804.8|37
1643124620000|2022-01-25 15:30:20|31845.3|31825.3|31847.5|31827.5|31859.7|31829.2|31841.9|31809.7|35
1643124630000|2022-01-25 15:30:30|31846.3|31826.3|31847.3|31827.3|31848|31828|31845.7|31825.7|30
1643124640000|2022-01-25 15:30:40|31862.9|31812.9|31845.1|31825.1|31862.9|31826.8|31844.1|31808.8|33
1643124650000|2022-01-25 15:30:50|31843.2|31823.2|31844.4|31824.4|31863.5|31824.9|31843.2|31809.2|27
1643124660000|2022-01-25 15:31:00|31844.7|31824.7|31835.6|31815.6|31857.7|31825|31832.7|31796.7|37
1643124670000|2022-01-25 15:31:10|31833.3|31813.3|31835.6|31815.6|31851.8|31816.1|31832.8|31796.8|37
1643124680000|2022-01-25 15:31:20|31849.7|31799.7|31849.1|31799.1|31850.4|31816.9|31831.5|31794.9|37
1643124690000|2022-01-25 15:31:30|31848.6|31798.6|31839.9|31789.9|31852.7|31817.6|31825|31789.1|37
1643124700000|2022-01-25 15:31:40|31840.3|31790.3|31843.2|31793.2|31843.2|31807.5|31823|31789.5|32
1643124710000|2022-01-25 15:31:50|31842.9|31792.9|31827.8|31807.8|31845.3|31808.1|31826.6|31792.3|34
1643124720000|2022-01-25 15:32:00|31826.8|31806.8|31829.4|31809.4|31845|31810|31826.8|31790.9|34
1643124730000|2022-01-25 15:32:10|31829.7|31809.7|31832.9|31812.9|31832.9|31812.9|31829.5|31809.5|25
1643124740000|2022-01-25 15:32:20|31832.8|31812.8|31840.6|31790.6|31842.5|31812.8|31828.7|31790|30
1643124750000|2022-01-25 15:32:30|31840.3|31790.3|31840.9|31790.9|31843.5|31793.5|31840.1|31790.1|35
1643124760000|2022-01-25 15:32:40|31839.8|31789.8|31838.5|31788.5|31844.4|31794.4|31838|31788|33
1643124770000|2022-01-25 15:32:50|31839.9|31789.9|31829.6|31809.6|31845.1|31812.1|31826.3|31789.9|37
1643124780000|2022-01-25 15:33:00|31830.6|31810.6|31825|31805|31830.6|31810.6|31825|31805|33
1643124790000|2022-01-25 15:33:10|31823.8|31803.8|31824.1|31804.1|31840.6|31804.7|31822.5|31785.8|37
1643124800000|2022-01-25 15:33:20|31825.1|31805.1|31827.3|31807.3|31842.9|31808.2|31823.9|31792.7|33
1643124810000|2022-01-25 15:33:30|31827.9|31807.9|31828|31808|31829.6|31809.6|31826.3|31806.3|32
1643124820000|2022-01-25 15:33:40|31828.3|31808.3|31827.8|31807.8|31830.1|31810.1|31826.3|31806.3|29
1643124830000|2022-01-25 15:33:50|31828|31808|31826.7|31806.7|31828.4|31808.4|31826|31806|27
1643124840000|2022-01-25 15:34:00|31826.9|31806.9|31829.7|31809.7|31830.2|31810.2|31825.5|31805.5|32
1643124850000|2022-01-25 15:34:10|31829.5|31809.5|31827.3|31807.3|31829.9|31809.9|31826.6|31806.6|25
1643124860000|2022-01-25 15:34:20|31827.4|31807.4|31825.9|31805.9|31827.4|31807.4|31823.8|31803.8|27
1643124870000|2022-01-25 15:34:30|31826|31806|31826.2|31806.2|31842.4|31809.7|31824.1|31792.4|29
1643124880000|2022-01-25 15:34:40|31825.7|31805.7|31826.9|31806.9|31829.4|31809.4|31825.4|31805.4|29
1643124890000|2022-01-25 15:34:50|31827.2|31807.2|31831.9|31811.9|31849.5|31814.8|31826.5|31799.5|37
1643124900000|2022-01-25 15:35:00|31833.8|31813.8|31832.6|31812.6|31836.4|31816.4|31832.3|31812.3|34
1643124910000|2022-01-25 15:35:10|31833.6|31813.6|31833.6|31813.6|31834.1|31814.1|31832.4|31812.4|22
1643124920000|2022-01-25 15:35:20|31833.4|31813.4|31834.4|31814.4|31835.8|31815.8|31832.2|31812.2|25
1643124930000|2022-01-25 15:35:30|31834.9|31814.9|31836.6|31816.6|31836.8|31816.8|31834|31814|35
1643124940000|2022-01-25 15:35:40|31836.8|31816.8|31831.5|31811.5|31836.8|31816.8|31829.5|31809.5|35
1643124950000|2022-01-25 15:35:50|31830.3|31810.3|31830.5|31810.5|31832.4|31812.4|31830.3|31810.3|33
1643124960000|2022-01-25 15:36:00|31829.8|31809.8|31831.6|31811.6|31831.6|31811.6|31829.6|31809.6|25
1643124970000|2022-01-25 15:36:10|31831.1|31811.1|31832.9|31812.9|31832.9|31812.9|31830.8|31810.8|29
1643124980000|2022-01-25 15:36:20|31833.6|31813.6|31836.2|31816.2|31837.6|31817.6|31831|31811|30
1643124990000|2022-01-25 15:36:30|31836.4|31816.4|31838.7|31818.7|31838.7|31818.7|31835.6|31815.6|30
1643125000000|2022-01-25 15:36:40|31838.3|31818.3|31854.5|31804.5|31854.5|31819|31835.7|31803.6|21
1643125010000|2022-01-25 15:36:50|31854.3|31804.3|31836.1|31816.1|31854.3|31818.7|31834|31804.3|28
1643125020000|2022-01-25 15:37:00|31834.6|31814.6|31832.2|31812.2|31835.3|31815.3|31832.2|31812.2|33
1643125030000|2022-01-25 15:37:10|31832.6|31812.6|31835.7|31815.7|31836.3|31816.3|31831.9|31811.9|27
1643125040000|2022-01-25 15:37:20|31834.7|31814.7|31835.1|31815.1|31837.5|31817.5|31834.7|31814.7|31
1643125050000|2022-01-25 15:37:30|31835.2|31815.2|31837.8|31817.8|31837.9|31817.9|31835.2|31815.2|29
1643125060000|2022-01-25 15:37:40|31837|31817|31836.1|31816.1|31838|31818|31835.9|31815.9|28
1643125070000|2022-01-25 15:37:50|31835.3|31815.3|31836.3|31816.3|31837.9|31817.9|31833.2|31813.2|32
1643125080000|2022-01-25 15:38:00|31836.7|31816.7|31838|31818|31855.8|31819.6|31835.5|31804.1|29
1643125090000|2022-01-25 15:38:10|31838.5|31818.5|31845|31825|31845.4|31825.4|31838.5|31818.5|36
1643125100000|2022-01-25 15:38:20|31844.5|31824.5|31841.2|31821.2|31860.9|31826.3|31841.2|31807.8|30
1643125110000|2022-01-25 15:38:30|31841.3|31821.3|31842.2|31822.2|31843.4|31823.4|31839.5|31819.5|33
1643125120000|2022-01-25 15:38:40|31842.4|31822.4|31843|31823|31843.3|31823.3|31841|31821|32
1643125130000|2022-01-25 15:38:50|31843.1|31823.1|31835.2|31815.2|31843.1|31823.1|31833.6|31813.6|34
1643125140000|2022-01-25 15:39:00|31834.6|31814.6|31838.6|31818.6|31854.1|31818.6|31834.1|31803.9|30
1643125150000|2022-01-25 15:39:10|31838.7|31818.7|31841.6|31821.6|31841.8|31821.8|31838.2|31818.2|32
1643125160000|2022-01-25 15:39:20|31841|31821|31840.5|31820.5|31842.2|31822.2|31838.8|31818.8|32
1643125170000|2022-01-25 15:39:30|31840.6|31820.6|31856.1|31806.1|31856.3|31821.9|31837.6|31806|30
1643125180000|2022-01-25 15:39:40|31856.5|31806.5|31838.3|31818.3|31856.5|31819.1|31837.2|31803.2|22
1643125190000|2022-01-25 15:39:50|31839.1|31819.1|31857.9|31807.9|31857.9|31823.2|31838.5|31807.8|18
1643125200000|2022-01-25 15:40:00|31856|31806|31840.7|31820.7|31856.5|31820.8|31839.6|31805.5|21
1643125210000|2022-01-25 15:40:10|31841.5|31821.5|31847.1|31827.1|31847.5|31827.5|31841.1|31821.1|31
1643125220000|2022-01-25 15:40:20|31846.1|31826.1|31844.8|31824.8|31847.5|31827.5|31844.5|31824.5|30
1643125230000|2022-01-25 15:40:30|31845.3|31825.3|31847.5|31827.5|31848.4|31828.4|31845.2|31825.2|28
1643125240000|2022-01-25 15:40:40|31847.3|31827.3|31845.5|31825.5|31848.2|31828.2|31844.6|31824.6|27
1643125250000|2022-01-25 15:40:50|31845.3|31825.3|31847.3|31827.3|31847.4|31827.4|31843.8|31823.8|25
1643125260000|2022-01-25 15:41:00|31847.4|31827.4|31847.4|31827.4|31848.4|31828.4|31845.7|31825.7|28
1643125270000|2022-01-25 15:41:10|31847.3|31827.3|31847.2|31827.2|31849|31829|31845.6|31825.6|33
1643125280000|2022-01-25 15:41:20|31847.7|31827.7|31845.3|31825.3|31848.1|31828.1|31844.4|31824.4|30
1643125290000|2022-01-25 15:41:30|31845.8|31825.8|31845.7|31825.7|31847.9|31827.9|31843.5|31823.5|28
1643125300000|2022-01-25 15:41:40|31847.3|31827.3|31846.2|31826.2|31848.2|31828.2|31845.8|31825.8|29
1643125310000|2022-01-25 15:41:50|31846.4|31826.4|31844.7|31824.7|31846.5|31826.5|31843.3|31823.3|33
1643125320000|2022-01-25 15:42:00|31844.5|31824.5|31840.8|31820.8|31844.7|31824.7|31840.8|31820.8|28
1643125330000|2022-01-25 15:42:10|31840.2|31820.2|31838.8|31818.8|31843.5|31823.5|31837.4|31817.4|34
1643125340000|2022-01-25 15:42:20|31839.6|31819.6|31837.5|31817.5|31852.8|31819.7|31834.5|31802.8|34
1643125350000|2022-01-25 15:42:30|31837.2|31817.2|31837.2|31817.2|31853.3|31818.4|31835.4|31802.9|33
1643125360000|2022-01-25 15:42:40|31837.9|31817.9|31848.1|31798.1|31850.5|31818.1|31833.4|31797.4|31
1643125370000|2022-01-25 15:42:50|31848.4|31798.4|31838.6|31818.6|31849.6|31818.6|31831.7|31797.5|28
1643125380000|2022-01-25 15:43:00|31838.2|31818.2|31832.8|31812.8|31838.2|31818.2|31832.2|31812.2|36
1643125390000|2022-01-25 15:43:10|31833.2|31813.2|31833.5|31813.5|31833.9|31813.9|31829.3|31809.3|30
1643125400000|2022-01-25 15:43:20|31834.6|31814.6|31831.3|31811.3|31851.3|31814.6|31831.3|31799.1|35
1643125410000|2022-01-25 15:43:30|31832.2|31812.2|31830.7|31810.7|31833.3|31813.3|31830.7|31810.7|26
1643125420000|2022-01-25 15:43:40|31830.5|31810.5|31828|31808|31832.1|31812.1|31826.4|31806.4|38
1643125430000|2022-01-25 15:43:50|31830.4|31810.4|31823.9|31803.9|31830.4|31810.4|31823.8|31803.8|28
1643125440000|2022-01-25 15:44:00|31824.3|31804.3|31832|31812|31832.5|31812.5|31824.3|31804.3|34
1643125450000|2022-01-25 15:44:10|31831.9|31811.9|31833.9|31813.9|31835.1|31815.1|31830.5|31810.5|32
1643125460000|2022-01-25 15:44:20|31835.3|31815.3|31835.4|31815.4|31836.3|31816.3|31833.4|31813.4|37
1643125470000|2022-01-25 15:44:30|31835.2|31815.2|31834.5|31814.5|31835.8|31815.8|31833.7|31813.7|31
1643125480000|2022-01-25 15:44:40|31834.9|31814.9|31833.6|31813.6|31834.9|31814.9|31832.3|31812.3|24
1643125490000|2022-01-25 15:44:50|31832.9|31812.9|31847.4|31797.4|31848.2|31814.1|31832.8|31796.1|30
1643125500000|2022-01-25 15:45:00|31846.1|31796.1|31840.1|31790.1|31846.1|31808.3|31824.3|31785.3|32
1643125510000|2022-01-25 15:45:10|31824.1|31804.1|31825.9|31805.9|31840.6|31806.1|31822.4|31787.9|29
1643125520000|2022-01-25 15:45:20|31825.7|31805.7|31826|31806|31826.5|31806.5|31823.8|31803.8|27
1643125530000|2022-01-25 15:45:30|31826.2|31806.2|31842.1|31792.1|31843|31807.3|31826.2|31790.9|30
1643125540000|2022-01-25 15:45:40|31842.2|31792.2|31826.8|31806.8|31843.5|31807.3|31826.1|31791.2|32
1643125550000|2022-01-25 15:45:50|31841.9|31791.9|31840.7|31790.7|31844.5|31809.1|31827.2|31788.7|27
1643125560000|2022-01-25 15:46:00|31841|31791|31825.2|31805.2|31841|31806.3|31822.6|31791|36
1643125570000|2022-01-25 15:46:10|31826.4|31806.4|31844.6|31794.6|31844.6|31808.9|31825.6|31794.2|30
1643125580000|2022-01-25 15:46:20|31827.7|31807.7|31827.8|31807.8|31830.1|31810.1|31827|31807|26
1643125590000|2022-01-25 15:46:30|31826.9|31806.9|31823.9|31803.9|31828.4|31808.4|31823|31803|33
1643125600000|2022-01-25 15:46:40|31823.4|31803.4|31840.8|31790.8|31843.5|31807.6|31822.9|31790.8|35
1643125610000|2022-01-25 15:46:50|31840.5|31790.5|31827|31807|31841.9|31807.6|31825.5|31790|30
1643125620000|2022-01-25 15:47:00|31826.7|31806.7|31826.6|31806.6|31843|31807.5|31824|31792.9|36
1643125630000|2022-01-25 15:47:10|31827.3|31807.3|31830.8|31810.8|31831.8|31811.8|31826.3|31806.3|28
1643125640000|2022-01-25 15:47:20|31831.3|31811.3|31827.4|31807.4|31848.7|31812.1|31826.7|31795.8|28
1643125650000|2022-01-25 15:47:30|31828.1|31808.1|31842.3|31792.3|31845.9|31810.5|31824.7|31792.2|27
1643125660000|2022-01-25 15:47:40|31843|31793|31828.3|31808.3|31846.6|31810.7|31825.6|31791.6|29
1643125670000|2022-01-25 15:47:50|31828.5|31808.5|31830.1|31810.1|31831.9|31811.9|31827.7|31807.7|31
1643125680000|2022-01-25 15:48:00|31831.3|31811.3|31846.6|31796.6|31846.9|31811.6|31827.5|31793|37
1643125690000|2022-01-25 15:48:10|31846.1|31796.1|31845.2|31795.2|31846.8|31796.8|31844.6|31794.6|30
1643125700000|2022-01-25 15:48:20|31845.4|31795.4|31823.3|31803.3|31845.4|31807.2|31821.1|31785.9|35
1643125710000|2022-01-25 15:48:30|31818.4|31798.4|31831|31781|31833.7|31798.4|31815.5|31776.9|36
1643125720000|2022-01-25 15:48:40|31832.6|31782.6|31817.4|31797.4|31834|31799|31817.4|31779.2|38
1643125730000|2022-01-25 15:48:50|31816.5|31796.5|31830.6|31780.6|31834.1|31797.3|31815.1|31780.6|34
1643125740000|2022-01-25 15:49:00|31832.8|31782.8|31832.4|31782.4|31833.7|31783.7|31830|31780|35
1643125750000|2022-01-25 15:49:10|31832.6|31782.6|31817.5|31797.5|31833.8|31798|31816.3|31782|28
1643125760000|2022-01-25 15:49:20|31816.3|31796.3|31814.7|31794.7|31818.5|31798.5|31813.4|31793.4|32
1643125770000|2022-01-25 15:49:30|31816.9|31796.9|31818.8|31768.8|31822.9|31796.9|31809.8|31768|35
1643125780000|2022-01-25 15:49:40|31816.6|31766.6|31812.7|31762.7|31816.6|31780.2|31793.9|31758.4|35
1643125790000|2022-01-25 15:49:50|31810.5|31760.5|31798.7|31778.7|31814|31780.2|31796.6|31760.5|32
1643125800000|2022-01-25 15:50:00|31798.9|31778.9|31798.6|31778.6|31800.6|31780.6|31795.6|31775.6|33
1643125810000|2022-01-25 15:50:10|31798.5|31778.5|31813.4|31763.4|31814.9|31778.9|31798|31762.3|33
1643125820000|2022-01-25 15:50:20|31813.8|31763.8|31798.4|31778.4|31816|31780.1|31798.4|31763.8|21
1643125830000|2022-01-25 15:50:30|31798.7|31778.7|31797.6|31777.6|31799.5|31779.5|31795.7|31775.7|24
1643125840000|2022-01-25 15:50:40|31798.1|31778.1|31797.7|31777.7|31801.8|31781.8|31796.7|31776.7|35
1643125850000|2022-01-25 15:50:50|31798.2|31778.2|31811.3|31761.3|31817.9|31780.6|31797.4|31761.3|34
1643125860000|2022-01-25 15:51:00|31811|31761|31813.1|31763.1|31813.3|31763.3|31811|31761|29
1643125870000|2022-01-25 15:51:10|31812.9|31762.9|31811.7|31761.7|31812.9|31762.9|31809.8|31759.8|30
1643125880000|2022-01-25 15:51:20|31810.1|31760.1|31812|31762|31812.3|31762.3|31810.1|31760.1|28
1643125890000|2022-01-25 15:51:30|31811.3|31761.3|31811.2|31761.2|31812.3|31762.3|31808.5|31758.5|27
1643125900000|2022-01-25 15:51:40|31810.6|31760.6|31797.2|31777.2|31811.3|31777.2|31794|31758.6|33
1643125910000|2022-01-25 15:51:50|31797.1|31777.1|31796.4|31776.4|31797.3|31777.3|31795.8|31775.8|20
1643125920000|2022-01-25 15:52:00|31796.7|31776.7|31795.9|31775.9|31797.4|31777.4|31795.9|31775.9|28
1643125930000|2022-01-25 15:52:10|31796|31776|31797.1|31777.1|31797.7|31777.7|31796|31776|22
1643125940000|2022-01-25 15:52:20|31796.7|31776.7|31807.7|31757.7|31810.5|31777.6|31795.7|31757.7|26
1643125950000|2022-01-25 15:52:30|31807.2|31757.2|31812.9|31762.9|31813.5|31776.2|31793.9|31757.2|29
1643125960000|2022-01-25 15:52:40|31812.5|31762.5|31807.1|31757.1|31812.7|31779.1|31792.3|31756.8|26
1643125970000|2022-01-25 15:52:50|31807.3|31757.3|31808|31758|31810.6|31760.6|31807.3|31757.3|24
1643125980000|2022-01-25 15:53:00|31806.9|31756.9|31811|31761|31815.5|31773.1|31791.5|31756.9|29
1643125990000|2022-01-25 15:53:10|31810.9|31760.9|31800.5|31780.5|31815.9|31780.5|31795.3|31760.9|32
1643126000000|2022-01-25 15:53:20|31800.8|31780.8|31814|31764|31815.7|31780.8|31795.6|31759.8|31
1643126010000|2022-01-25 15:53:30|31814.1|31764.1|31816.1|31766.1|31816.9|31766.9|31813.8|31763.8|19
1643126020000|2022-01-25 15:53:40|31813.3|31763.3|31799.7|31779.7|31814.7|31781.8|31797.5|31762.5|34
1643126030000|2022-01-25 15:53:50|31815.1|31765.1|31802.4|31782.4|31818.5|31783.5|31800.4|31765.1|31
1643126040000|2022-01-25 15:54:00|31803.5|31783.5|31802.8|31782.8|31818.3|31784.9|31799.8|31764.6|33
1643126050000|2022-01-25 15:54:10|31801.9|31781.9|31799.4|31779.4|31801.9|31781.9|31797.1|31777.1|33
1643126060000|2022-01-25 15:54:20|31797.9|31777.9|31799.3|31779.3|31799.9|31779.9|31797|31777|30
1643126070000|2022-01-25 15:54:30|31799.8|31779.8|31797.4|31777.4|31817.3|31780.9|31797.4|31764.6|37
1643126080000|2022-01-25 15:54:40|31798.3|31778.3|31797.6|31777.6|31798.5|31778.5|31796.7|31776.7|34
1643126090000|2022-01-25 15:54:50|31797.3|31777.3|31802.1|31782.1|31816.7|31783.2|31796.4|31762|29
1643126100000|2022-01-25 15:55:00|31802|31782|31809.1|31789.1|31811.7|31791.7|31799.6|31779.6|33
1643126110000|2022-01-25 15:55:10|31808.5|31788.5|31806.5|31786.5|31820.4|31789.9|31802.7|31769|31
1643126120000|2022-01-25 15:55:20|31806.3|31786.3|31807.6|31787.6|31808.7|31788.7|31801|31781|31
1643126130000|2022-01-25 15:55:30|31808|31788|31806.4|31786.4|31808.7|31788.7|31803.3|31783.3|32
1643126140000|2022-01-25 15:55:40|31807|31787|31813.1|31793.1|31829|31794.7|31807|31773.1|35
1643126150000|2022-01-25 15:55:50|31813.3|31793.3|31813|31793|31816.6|31796.6|31806.6|31786.6|23
1643126160000|2022-01-25 15:56:00|31811.9|31791.9|31811.2|31791.2|31814.2|31794.2|31803.2|31783.2|30
1643126170000|2022-01-25 15:56:10|31813.7|31793.7|31799.5|31779.5|31814.5|31794.5|31798.7|31778.7|32
1643126180000|2022-01-25 15:56:20|31798.4|31778.4|31813.6|31763.6|31813.6|31781.6|31797|31763.6|34
1643126190000|2022-01-25 15:56:30|31811.1|31761.1|31810.9|31760.9|31813.3|31777.5|31795.5|31758.7|32
1643126200000|2022-01-25 15:56:40|31811.5|31761.5|31808.5|31758.5|31811.9|31774|31794|31757|33
1643126210000|2022-01-25 15:56:50|31809.1|31759.1|31810.3|31760.3|31810.7|31760.7|31808.5|31758.5|25
1643126220000|2022-01-25 15:57:00|31810.5|31760.5|31797.1|31777.1|31811.2|31780|31794.8|31760.5|33
1643126230000|2022-01-25 15:57:10|31797.5|31777.5|31796.8|31776.8|31801.4|31781.4|31795.4|31775.4|28
1643126240000|2022-01-25 15:57:20|31796.6|31776.6|31800.1|31780.1|31800.8|31780.8|31796.6|31776.6|26
1643126250000|2022-01-25 15:57:30|31798.2|31778.2|31796.8|31776.8|31798.4|31778.4|31794.6|31774.6|28
1643126260000|2022-01-25 15:57:40|31798.6|31778.6|31797.3|31777.3|31804.2|31784.2|31792|31772|34
1643126270000|2022-01-25 15:57:50|31796.1|31776.1|31799|31779|31800|31780|31796.1|31776.1|32
1643126280000|2022-01-25 15:58:00|31800.5|31780.5|31801|31781|31801|31781|31799.2|31779.2|28
1643126290000|2022-01-25 15:58:10|31800.9|31780.9|31804.4|31784.4|31806|31786|31800|31780|29
1643126300000|2022-01-25 15:58:20|31802.2|31782.2|31810.5|31790.5|31811.1|31791.1|31802.2|31782.2|31
1643126310000|2022-01-25 15:58:30|31810|31790|31808.6|31788.6|31811.6|31791.6|31808.5|31788.5|27
1643126320000|2022-01-25 15:58:40|31808.8|31788.8|31811|31791|31811.3|31791.3|31808.5|31788.5|26
1643126330000|2022-01-25 15:58:50|31810.9|31790.9|31817.3|31797.3|31817.3|31797.3|31809.7|31789.7|31
1643126340000|2022-01-25 15:59:00|31830.7|31780.7|31817.8|31797.8|31833|31798|31817|31780.7|24
1643126350000|2022-01-25 15:59:10|31817.9|31797.9|31816.5|31796.5|31818.2|31798.2|31816.5|31796.5|24
1643126360000|2022-01-25 15:59:20|31815.4|31795.4|31819.1|31799.1|31819.3|31799.3|31815.2|31795.2|34
1643126370000|2022-01-25 15:59:30|31818.6|31798.6|31818.6|31798.6|31819.1|31799.1|31817.1|31797.1|24
1643126380000|2022-01-25 15:59:40|31815.9|31795.9|31814.2|31794.2|31816.6|31796.6|31813.6|31793.6|26
1643126390000|2022-01-25 15:59:50|31814.4|31794.4|31812.9|31792.9|31814.9|31794.9|31810.9|31790.9|31
1643126400000|2022-01-25 16:00:00|31813.1|31793.1|31813.9|31793.9|31814.2|31794.2|31812.8|31792.8|31
1643126410000|2022-01-25 16:00:10|31813.7|31793.7|31816|31796|31816|31796|31812|31792|27
1643126420000|2022-01-25 16:00:20|31816.2|31796.2|31818.6|31798.6|31819.7|31799.7|31816.2|31796.2|29
1643126430000|2022-01-25 16:00:30|31818.7|31798.7|31819.8|31799.8|31819.8|31799.8|31817.7|31797.7|28
1643126440000|2022-01-25 16:00:40|31819.9|31799.9|31819.2|31799.2|31820.3|31800.3|31818.4|31798.4|33
1643126450000|2022-01-25 16:00:50|31819.3|31799.3|31824|31804|31825|31805|31817.7|31797.7|33
1643126460000|2022-01-25 16:01:00|31823.7|31803.7|31823.8|31803.8|31825.4|31805.4|31822.9|31802.9|29
1643126470000|2022-01-25 16:01:10|31823.5|31803.5|31823.2|31803.2|31824.4|31804.4|31823.1|31803.1|22
1643126480000|2022-01-25 16:01:20|31823.4|31803.4|31821.5|31801.5|31823.5|31803.5|31820.4|31800.4|26
1643126490000|2022-01-25 16:01:30|31821.2|31801.2|31822.4|31802.4|31823.5|31803.5|31818.9|31798.9|31
1643126500000|2022-01-25 16:01:40|31822|31802|31824.8|31804.8|31825.7|31805.7|31822|31802|31
1643126510000|2022-01-25 16:01:50|31824.9|31804.9|31823.8|31803.8|31824.9|31804.9|31823.6|31803.6|22
1643126520000|2022-01-25 16:02:00|31823.3|31803.3|31823.2|31803.2|31824.4|31804.4|31822.9|31802.9|22
1643126530000|2022-01-25 16:02:10|31824|31804|31823.8|31803.8|31829|31809|31823.8|31803.8|31
1643126540000|2022-01-25 16:02:20|31823.7|31803.7|31819.9|31799.9|31825.3|31805.3|31819.7|31799.7|32
1643126550000|2022-01-25 16:02:30|31820.2|31800.2|31817.3|31797.3|31820.5|31800.5|31817.2|31797.2|26
1643126560000|2022-01-25 16:02:40|31817.2|31797.2|31819.7|31799.7|31820|31800|31815.1|31795.1|29
1643126570000|2022-01-25 16:02:50|31819.6|31799.6|31821|31801|31822|31802|31818.8|31798.8|25
1643126580000|2022-01-25 16:03:00|31822.2|31802.2|31824.2|31804.2|31825.7|31805.7|31821.4|31801.4|25
1643126590000|2022-01-25 16:03:10|31824.4|31804.4|31824.5|31804.5|31825.4|31805.4|31824.3|31804.3|16
1643126600000|2022-01-25 16:03:20|31826|31806|31827.3|31807.3|31828.2|31808.2|31826|31806|23
1643126610000|2022-01-25 16:03:30|31827.5|31807.5|31826.9|31806.9|31827.5|31807.5|31825.5|31805.5|28
1643126620000|2022-01-25 16:03:40|31826.6|31806.6|31826.1|31806.1|31826.9|31806.9|31825.7|31805.7|18
1643126630000|2022-01-25 16:03:50|31826.2|31806.2|31825.2|31805.2|31826.2|31806.2|31824.2|31804.2|23
1643126640000|2022-01-25 16:04:00|31824.6|31804.6|31825.4|31805.4|31825.7|31805.7|31823.2|31803.2|24
1643126650000|2022-01-25 16:04:10|31825|31805|31824.6|31804.6|31826.2|31806.2|31822.4|31802.4|27
1643126660000|2022-01-25 16:04:20|31825.9|31805.9|31826.3|31806.3|31826.7|31806.7|31825.1|31805.1|27
1643126670000|2022-01-25 16:04:30|31826.6|31806.6|31826.4|31806.4|31826.7|31806.7|31825.2|31805.2|16
1643126680000|2022-01-25 16:04:40|31826.5|31806.5|31827.2|31807.2|31827.7|31807.7|31826.5|31806.5|18
1643126690000|2022-01-25 16:04:50|31826.9|31806.9|31836.1|31816.1|31838.8|31818.8|31826.3|31806.3|30
1643126700000|2022-01-25 16:05:00|31833.6|31813.6|31840.8|31820.8|31852.5|31823.9|31833.6|31802.5|33
1643126710000|2022-01-25 16:05:10|31840.4|31820.4|31839.8|31819.8|31843.5|31823.5|31839.2|31819.2|26
1643126720000|2022-01-25 16:05:20|31839.5|31819.5|31835.2|31815.2|31843.1|31823.1|31835.1|31815.1|29
1643126730000|2022-01-25 16:05:30|31836.8|31816.8|31837.2|31817.2|31838.5|31818.5|31836|31816|29
1643126740000|2022-01-25 16:05:40|31837.1|31817.1|31838.7|31818.7|31839.5|31819.5|31836.4|31816.4|31
1643126750000|2022-01-25 16:05:50|31837.6|31817.6|31838.5|31818.5|31840.6|31820.6|31836.8|31816.8|30
1643126760000|2022-01-25 16:06:00|31839.2|31819.2|31840.4|31820.4|31843.5|31823.5|31839.1|31819.1|29
1643126770000|2022-01-25 16:06:10|31840.5|31820.5|31840.9|31820.9|31841.3|31821.3|31838.7|31818.7|27
1643126780000|2022-01-25 16:06:20|31840.7|31820.7|31840.2|31820.2|31841.4|31821.4|31837.6|31817.6|21
1643126790000|2022-01-25 16:06:30|31840|31820|31837.3|31817.3|31840.4|31820.4|31837.3|31817.3|18
1643126800000|2022-01-25 16:06:40|31837.7|31817.7|31837.8|31817.8|31839.3|31819.3|31837.6|31817.6|24
1643126810000|2022-01-25 16:06:50|31837.3|31817.3|31839.9|31819.9|31839.9|31819.9|31836.4|31816.4|31
1643126820000|2022-01-25 16:07:00|31840.8|31820.8|31841.7|31821.7|31843.3|31823.3|31837.8|31817.8|32
1643126830000|2022-01-25 16:07:10|31840.4|31820.4|31837.8|31817.8|31840.5|31820.5|31837.3|31817.3|32
1643126840000|2022-01-25 16:07:20|31839.4|31819.4|31841.8|31821.8|31846.1|31826.1|31836.3|31816.3|34
1643126850000|2022-01-25 16:07:30|31840.6|31820.6|31862.7|31812.7|31864|31832.9|31839.9|31810.7|34
1643126860000|2022-01-25 16:07:40|31863.1|31813.1|31862.6|31812.6|31864|31814|31860.6|31810.6|34
1643126870000|2022-01-25 16:07:50|31862.7|31812.7|31864|31814|31864.2|31814.2|31860.8|31810.8|30
1643126880000|2022-01-25 16:08:00|31863|31813|31861.2|31811.2|31866.1|31816.1|31861|31811|30
1643126890000|2022-01-25 16:08:10|31860.9|31810.9|31861.5|31811.5|31862.1|31812.1|31859.7|31809.7|21
1643126900000|2022-01-25 16:08:20|31861.6|31811.6|31843.7|31823.7|31862.3|31827.2|31837.8|31811.6|30
1643126910000|2022-01-25 16:08:30|31844.9|31824.9|31846.2|31826.2|31848|31828|31843.9|31823.9|26
1643126920000|2022-01-25 16:08:40|31845.9|31825.9|31845.6|31825.6|31845.9|31825.9|31843.9|31823.9|20
1643126930000|2022-01-25 16:08:50|31845.4|31825.4|31840.5|31820.5|31861.1|31826.3|31840.5|31807|27
1643126940000|2022-01-25 16:09:00|31840.6|31820.6|31856.6|31806.6|31859.8|31824.2|31840.4|31804.4|33
1643126950000|2022-01-25 16:09:10|31857|31807|31856.2|31806.2|31857.8|31807.8|31854.2|31804.2|29
1643126960000|2022-01-25 16:09:20|31856.1|31806.1|31856.1|31806.1|31856.9|31806.9|31855.1|31805.1|19
1643126970000|2022-01-25 16:09:30|31856.2|31806.2|31855.5|31805.5|31856.5|31806.5|31854.9|31804.9|22
1643126980000|2022-01-25 16:09:40|31839|31819|31837.2|31817.2|31853.7|31819.9|31837.1|31799.3|31
1643126990000|2022-01-25 16:09:50|31837.3|31817.3|31851|31801|31851.7|31817.9|31834.9|31798|24
1643127000000|2022-01-25 16:10:00|31836.3|31816.3|31835.4|31815.4|31838.2|31818.2|31835.4|31815.4|26
1643127010000|2022-01-25 16:10:10|31837.2|31817.2|31836.7|31816.7|31837.2|31817.2|31835.5|31815.5|23
1643127020000|2022-01-25 16:10:20|31836.5|31816.5|31852.4|31802.4|31852.4|31816.5|31836.5|31799.7|18
1643127030000|2022-01-25 16:10:30|31852.6|31802.6|31833.9|31813.9|31856.9|31815.5|31833.9|31798.6|28
1643127040000|2022-01-25 16:10:40|31833.8|31813.8|31831.8|31811.8|31834.8|31814.8|31831.6|31811.6|30
1643127050000|2022-01-25 16:10:50|31831.7|31811.7|31832.3|31812.3|31832.7|31812.7|31831.3|31811.3|19
1643127060000|2022-01-25 16:11:00|31831.9|31811.9|31831.7|31811.7|31832.9|31812.9|31831.1|31811.1|18
1643127070000|2022-01-25 16:11:10|31833.8|31813.8|31833.7|31813.7|31835.6|31815.6|31832.7|31812.7|20
1643127080000|2022-01-25 16:11:20|31833.1|31813.1|31831.5|31811.5|31834.1|31814.1|31830.9|31810.9|22
1643127090000|2022-01-25 16:11:30|31831.3|31811.3|31832.5|31812.5|31834.5|31814.5|31829.7|31809.7|35
1643127100000|2022-01-25 16:11:40|31832.6|31812.6|31834.8|31814.8|31834.9|31814.9|31831.8|31811.8|19
1643127110000|2022-01-25 16:11:50|31835|31815|31839.3|31819.3|31841|31821|31833.3|31813.3|23
1643127120000|2022-01-25 16:12:00|31838.7|31818.7|31840.3|31820.3|31857.7|31824.6|31838.5|31806.4|29
1643127130000|2022-01-25 16:12:10|31840.7|31820.7|31857.9|31807.9|31858.6|31822|31840.4|31806|29
1643127140000|2022-01-25 16:12:20|31858.8|31808.8|31856.8|31806.8|31860.8|31810.8|31856.3|31806.3|23
1643127150000|2022-01-25 16:12:30|31857.1|31807.1|31853.5|31803.5|31857.2|31807.2|31853.5|31803.5|22
1643127160000|2022-01-25 16:12:40|31853.9|31803.9|31852|31802|31856.1|31806.1|31852|31802|30
1643127170000|2022-01-25 16:12:50|31852.4|31802.4|31855.7|31805.7|31855.8|31805.8|31850.9|31800.9|23
1643127180000|2022-01-25 16:13:00|31855.9|31805.9|31853.4|31803.4|31856|31806|31852.7|31802.7|27
1643127190000|2022-01-25 16:13:10|31853.5|31803.5|31854.7|31804.7|31859.5|31809.5|31853.2|31803.2|17
1643127200000|2022-01-25 16:13:20|31855.3|31805.3|31854.7|31804.7|31856.7|31806.7|31854|31804|24
1643127210000|2022-01-25 16:13:30|31854.2|31804.2|31854.1|31804.1|31856.3|31806.3|31853.7|31803.7|24
1643127220000|2022-01-25 16:13:40|31854.4|31804.4|31859.3|31809.3|31860|31810|31854.4|31804.4|21
1643127230000|2022-01-25 16:13:50|31858.8|31808.8|31858.9|31808.9|31860.3|31810.3|31857.4|31807.4|21
1643127240000|2022-01-25 16:14:00|31856.8|31806.8|31853.5|31803.5|31857.8|31820.1|31837.9|31802.7|19
1643127250000|2022-01-25 16:14:10|31854.5|31804.5|31855.7|31805.7|31856.8|31821.4|31836|31803.2|27
1643127260000|2022-01-25 16:14:20|31856.2|31806.2|31843.3|31823.3|31856.2|31823.3|31839.1|31804.6|21
1643127270000|2022-01-25 16:14:30|31842.9|31822.9|31841.6|31821.6|31842.9|31822.9|31837.1|31817.1|25
1643127280000|2022-01-25 16:14:40|31843|31823|31836.8|31816.8|31852.8|31823|31831.5|31800.5|23
1643127290000|2022-01-25 16:14:50|31835.6|31815.6|31856.4|31806.4|31859.7|31825.7|31835.4|31805.2|26
1643127300000|2022-01-25 16:15:00|31857.8|31807.8|31859.9|31809.9|31860.8|31827.1|31844.7|31804.8|35
1643127310000|2022-01-25 16:15:10|31857.9|31807.9|31859.1|31809.1|31860.8|31810.8|31857.7|31807.7|27
1643127320000|2022-01-25 16:15:20|31859|31809|31841.1|31821.1|31859|31821.4|31836.4|31801.4|30
1643127330000|2022-01-25 16:15:30|31839|31819|31841.9|31821.9|31854|31822.8|31838.4|31800.4|21
1643127340000|2022-01-25 16:15:40|31841.8|31821.8|31841.1|31821.1|31842.6|31822.6|31837.5|31817.5|20
1643127350000|2022-01-25 16:15:50|31841|31821|31837.9|31817.9|31842.3|31822.3|31835.9|31815.9|33
1643127360000|2022-01-25 16:16:00|31837.3|31817.3|31841.2|31821.2|31843.2|31823.2|31837.3|31817.3|26
1643127370000|2022-01-25 16:16:10|31840.2|31820.2|31841.6|31821.6|31842.2|31822.2|31840.1|31820.1|18
1643127380000|2022-01-25 16:16:20|31841.5|31821.5|31839.6|31819.6|31853.6|31822.8|31836.3|31799.5|22
1643127390000|2022-01-25 16:16:30|31838.7|31818.7|31838.6|31818.6|31840|31820|31836|31816|16
1643127400000|2022-01-25 16:16:40|31838.4|31818.4|31847.1|31797.1|31850.2|31821.6|31836|31796|25
1643127410000|2022-01-25 16:16:50|31847.3|31797.3|31853.1|31803.1|31853.1|31821|31836.1|31793.5|31
1643127420000|2022-01-25 16:17:00|31855.6|31805.6|31855|31805|31855.8|31805.8|31851.9|31801.9|33
1643127430000|2022-01-25 16:17:10|31854.7|31804.7|31853.9|31803.9|31855.5|31805.5|31853.3|31803.3|21
1643127440000|2022-01-25 16:17:20|31853.6|31803.6|31853.4|31803.4|31854|31804|31852.5|31802.5|18
1643127450000|2022-01-25 16:17:30|31853.6|31803.6|31853.3|31803.3|31854|31804|31851.5|31801.5|33
1643127460000|2022-01-25 16:17:40|31853.2|31803.2|31855.8|31805.8|31855.8|31820.9|31839.8|31800.5|30
1643127470000|2022-01-25 16:17:50|31854.5|31804.5|31856.1|31806.1|31858.2|31808.2|31854|31804|26
1643127480000|2022-01-25 16:18:00|31856.2|31806.2|31842|31822|31857.1|31822.3|31841.9|31805.3|25
1643127490000|2022-01-25 16:18:10|31841.9|31821.9|31854.6|31804.6|31856.4|31822|31838.5|31803.2|28
1643127500000|2022-01-25 16:18:20|31855.6|31805.6|31855.7|31805.7|31856.1|31806.1|31852.2|31802.2|25
1643127510000|2022-01-25 16:18:30|31853.5|31803.5|31854.2|31804.2|31856.6|31806.6|31853.5|31803.5|23
1643127520000|2022-01-25 16:18:40|31854.4|31804.4|31842|31822|31856.7|31822|31842|31804.4|18
1643127530000|2022-01-25 16:18:50|31841|31821|31841.4|31821.4|31842.5|31822.5|31840.1|31820.1|23
1643127540000|2022-01-25 16:19:00|31841.3|31821.3|31841.1|31821.1|31841.4|31821.4|31839.9|31819.9|21
1643127550000|2022-01-25 16:19:10|31841.6|31821.6|31842.8|31822.8|31844.5|31824.5|31841.1|31821.1|19
1643127560000|2022-01-25 16:19:20|31842.7|31822.7|31840.7|31820.7|31842.7|31822.7|31840.1|31820.1|20
1643127570000|2022-01-25 16:19:30|31840.2|31820.2|31853.1|31803.1|31854.8|31820.9|31838.6|31802|31
1643127580000|2022-01-25 16:19:40|31853.4|31803.4|31852.6|31802.6|31853.6|31803.6|31851|31801|32
1643127590000|2022-01-25 16:19:50|31852.3|31802.3|31851.7|31801.7|31852.4|31819.7|31836.3|31801.6|25
1643127600000|2022-01-25 16:20:00|31849.7|31799.7|31836.9|31816.9|31852.6|31818.5|31836.9|31799.7|23
1643127610000|2022-01-25 16:20:10|31837.6|31817.6|31837.6|31817.6|31839.1|31819.1|31836.9|31816.9|24
1643127620000|2022-01-25 16:20:20|31840.1|31820.1|31839.3|31819.3|31841.7|31821.7|31839|31819|30
1643127630000|2022-01-25 16:20:30|31839|31819|31851.7|31801.7|31853.2|31819.4|31837.4|31800.6|27
1643127640000|2022-01-25 16:20:40|31851.5|31801.5|31852.1|31802.1|31852.5|31802.5|31851.2|31801.2|25
1643127650000|2022-01-25 16:20:50|31852.2|31802.2|31849.6|31799.6|31852.2|31802.2|31849.6|31799.6|27
1643127660000|2022-01-25 16:21:00|31850.2|31800.2|31848.9|31798.9|31850.3|31800.3|31847.3|31797.3|31
1643127670000|2022-01-25 16:21:10|31849.1|31799.1|31849.7|31799.7|31850|31800|31848.3|31798.3|17
1643127680000|2022-01-25 16:21:20|31849.3|31799.3|31844.9|31794.9|31850|31800|31844.7|31794.7|27
1643127690000|2022-01-25 16:21:30|31845.4|31795.4|31833.3|31813.3|31845.6|31814.3|31831|31795.4|33
1643127700000|2022-01-25 16:21:40|31833.1|31813.1|31833.4|31813.4|31833.5|31813.5|31832.1|31812.1|15
1643127710000|2022-01-25 16:21:50|31833|31813|31832.7|31812.7|31834.7|31814.7|31831.2|31811.2|23
1643127720000|2022-01-25 16:22:00|31831.4|31811.4|31833.8|31813.8|31833.9|31813.9|31831.4|31811.4|24
1643127730000|2022-01-25 16:22:10|31833.6|31813.6|31832.3|31812.3|31835|31815|31832.3|31812.3|17
1643127740000|2022-01-25 16:22:20|31832.4|31812.4|31832.8|31812.8|31834.2|31814.2|31832.2|31812.2|17
1643127750000|2022-01-25 16:22:30|31832.7|31812.7|31850.3|31800.3|31851.5|31812.9|31832.4|31799.1|21
1643127760000|2022-01-25 16:22:40|31850.1|31800.1|31846.3|31796.3|31850.1|31800.1|31844.8|31794.8|21
1643127770000|2022-01-25 16:22:50|31846.4|31796.4|31849.9|31799.9|31849.9|31799.9|31846.1|31796.1|21
1643127780000|2022-01-25 16:23:00|31849|31799|31833.1|31813.1|31849.6|31813.4|31832.5|31798.1|22
1643127790000|2022-01-25 16:23:10|31832.9|31812.9|31833.1|31813.1|31834.1|31814.1|31832.1|31812.1|21
1643127800000|2022-01-25 16:23:20|31832.9|31812.9|31830.8|31810.8|31834.3|31814.3|31830.4|31810.4|22
1643127810000|2022-01-25 16:23:30|31829.9|31809.9|31828.6|31808.6|31830.7|31810.7|31827.9|31807.9|27
1643127820000|2022-01-25 16:23:40|31829.1|31809.1|31829.2|31809.2|31830.2|31810.2|31828.7|31808.7|19
1643127830000|2022-01-25 16:23:50|31829.9|31809.9|31846.1|31796.1|31847.8|31811.2|31829.1|31795.3|29
1643127840000|2022-01-25 16:24:00|31845.9|31795.9|31848.3|31798.3|31851.7|31801.7|31845.6|31795.6|27
1643127850000|2022-01-25 16:24:10|31849.3|31799.3|31851.9|31801.9|31854|31804|31849.3|31799.3|21
1643127860000|2022-01-25 16:24:20|31852.2|31802.2|31830.6|31810.6|31852.2|31813.5|31830.5|31793|31
1643127870000|2022-01-25 16:24:30|31830.2|31810.2|31832.5|31812.5|31832.7|31812.7|31829.9|31809.9|26
1643127880000|2022-01-25 16:24:40|31832.3|31812.3|31829.6|31809.6|31847.8|31813.5|31827|31797.4|30
1643127890000|2022-01-25 16:24:50|31829.4|31809.4|31829.5|31809.5|31830.3|31810.3|31829.1|31809.1|21
1643127900000|2022-01-25 16:25:00|31829.1|31809.1|31822.9|31802.9|31839.6|31809.3|31819.7|31786|30
1643127910000|2022-01-25 16:25:10|31823.4|31803.4|31821.6|31801.6|31824.6|31804.6|31821.5|31801.5|23
1643127920000|2022-01-25 16:25:20|31822.5|31802.5|31825.2|31805.2|31825.4|31805.4|31822|31802|21
1643127930000|2022-01-25 16:25:30|31824.5|31804.5|31842|31822|31842|31822|31822.9|31802.9|24
1643127940000|2022-01-25 16:25:40|31842.2|31822.2|31842.8|31822.8|31843.3|31823.3|31840.6|31820.6|24
1643127950000|2022-01-25 16:25:50|31842.5|31822.5|31841.3|31821.3|31842.8|31822.8|31840.2|31820.2|20
1643127960000|2022-01-25 16:26:00|31842.2|31822.2|31848|31828|31848|31828|31842|31822|26
1643127970000|2022-01-25 16:26:10|31848.2|31828.2|31845.2|31825.2|31848.2|31828.2|31843.7|31823.7|25
1643127980000|2022-01-25 16:26:20|31844.4|31824.4|31844.4|31824.4|31845.5|31825.5|31844.4|31824.4|20
1643127990000|2022-01-25 16:26:30|31844.6|31824.6|31845.4|31825.4|31845.6|31825.6|31844.1|31824.1|19
1643128000000|2022-01-25 16:26:40|31845.2|31825.2|31847.1|31827.1|31848.1|31828.1|31845|31825|18
1643128010000|2022-01-25 16:26:50|31848.1|31828.1|31847.1|31827.1|31848.1|31828.1|31847|31827|21
1643128020000|2022-01-25 16:27:00|31846.3|31826.3|31848.1|31828.1|31848.8|31828.8|31846.1|31826.1|26
1643128030000|2022-01-25 16:27:10|31847.4|31827.4|31846.7|31826.7|31848|31828|31846.1|31826.1|21
1643128040000|2022-01-25 16:27:20|31846.6|31826.6|31846.5|31826.5|31847.4|31827.4|31846.3|31826.3|19
1643128050000|2022-01-25 16:27:30|31846.4|31826.4|31847.1|31827.1|31847.3|31827.3|31843.5|31823.5|26
1643128060000|2022-01-25 16:27:40|31848.6|31828.6|31854.6|31834.6|31856|31836|31848.6|31828.6|28
1643128070000|2022-01-25 16:27:50|31854.8|31834.8|31844.5|31824.5|31854.9|31834.9|31843.1|31823.1|31
1643128080000|2022-01-25 16:28:00|31842.2|31822.2|31846.9|31826.9|31847.2|31827.2|31842.2|31822.2|25
1643128090000|2022-01-25 16:28:10|31847|31827|31848.8|31828.8|31848.8|31828.8|31846.5|31826.5|21
1643128100000|2022-01-25 16:28:20|31848.1|31828.1|31847.8|31827.8|31849.6|31829.6|31847.4|31827.4|25
1643128110000|2022-01-25 16:28:30|31847.9|31827.9|31845.5|31825.5|31847.9|31827.9|31844.5|31824.5|26
1643128120000|2022-01-25 16:28:40|31845|31825|31844.2|31824.2|31845.8|31825.8|31843.7|31823.7|25
1643128130000|2022-01-25 16:28:50|31844.5|31824.5|31845.8|31825.8|31847.1|31827.1|31844.2|31824.2|22
1643128140000|2022-01-25 16:29:00|31845.4|31825.4|31845.4|31825.4|31846.5|31826.5|31845|31825|27
1643128150000|2022-01-25 16:29:10|31845.8|31825.8|31850.8|31830.8|31851.3|31831.3|31843.7|31823.7|21
1643128160000|2022-01-25 16:29:20|31849|31829|31848.8|31828.8|31851.3|31831.3|31848.8|31828.8|25
1643128170000|2022-01-25 16:29:30|31848.9|31828.9|31848.7|31828.7|31850.8|31830.8|31848.7|31828.7|23
1643128180000|2022-01-25 16:29:40|31849.3|31829.3|31847.6|31827.6|31849.3|31829.3|31846.5|31826.5|21
1643128190000|2022-01-25 16:29:50|31847.3|31827.3|31858.9|31808.9|31860.4|31827.5|31844.3|31808.7|25
1643128200000|2022-01-25 16:30:00|31858.3|31808.3|31845|31825|31858.4|31825.5|31843.5|31808.1|28
1643128210000|2022-01-25 16:30:10|31845.5|31825.5|31858.6|31808.6|31858.9|31826|31843.8|31808.6|27
1643128220000|2022-01-25 16:30:20|31859|31809|31858.1|31808.1|31859|31809|31856.2|31806.2|24
1643128230000|2022-01-25 16:30:30|31858.2|31808.2|31856.4|31806.4|31858.4|31808.4|31856.3|31806.3|17
1643128240000|2022-01-25 16:30:40|31856.6|31806.6|31861.6|31811.6|31861.9|31826|31842.1|31806|30
1643128250000|2022-01-25 16:30:50|31861.4|31811.4|31849.4|31829.4|31865.4|31831.9|31847.5|31811|32
1643128260000|2022-01-25 16:31:00|31849.3|31829.3|31847.1|31827.1|31850|31830|31846.7|31826.7|23
1643128270000|2022-01-25 16:31:10|31847|31827|31846.9|31826.9|31860.9|31827.9|31845.5|31809.1|29
1643128280000|2022-01-25 16:31:20|31846.6|31826.6|31845|31825|31846.6|31826.6|31844.7|31824.7|20
1643128290000|2022-01-25 16:31:30|31844.7|31824.7|31847.4|31827.4|31847.4|31827.4|31844.3|31824.3|20
1643128300000|2022-01-25 16:31:40|31846.8|31826.8|31849.7|31829.7|31863.6|31829.7|31846.3|31810.3|31
1643128310000|2022-01-25 16:31:50|31847|31827|31844.6|31824.6|31849|31829|31844.4|31824.4|20
1643128320000|2022-01-25 16:32:00|31847.8|31827.8|31859.9|31809.9|31859.9|31829.7|31844.7|31809.9|27
1643128330000|2022-01-25 16:32:10|31860.5|31810.5|31860|31810|31862.8|31812.8|31859.5|31809.5|22
1643128340000|2022-01-25 16:32:20|31860.1|31810.1|31859.1|31809.1|31863.1|31827.7|31844.2|31808.9|28
1643128350000|2022-01-25 16:32:30|31859.7|31809.7|31858.6|31808.6|31859.9|31809.9|31858.5|31808.5|22
1643128360000|2022-01-25 16:32:40|31858.9|31808.9|31844.3|31824.3|31858.9|31826.9|31844.3|31808.6|13
1643128370000|2022-01-25 16:32:50|31844.4|31824.4|31845.7|31825.7|31862.3|31827.2|31844.4|31810.5|27
1643128380000|2022-01-25 16:33:00|31846.1|31826.1|31859.2|31809.2|31861|31826.1|31846.1|31808.6|22
1643128390000|2022-01-25 16:33:10|31859.5|31809.5|31857.6|31807.6|31859.5|31826.2|31844.2|31807.1|18
1643128400000|2022-01-25 16:33:20|31857.4|31807.4|31842.2|31822.2|31858.4|31824.4|31841|31805.9|24
1643128410000|2022-01-25 16:33:30|31841.4|31821.4|31844|31824|31856.9|31824.6|31841.4|31806.5|22
1643128420000|2022-01-25 16:33:40|31844.2|31824.2|31859.7|31809.7|31860.1|31824.3|31843.8|31808.2|19
1643128430000|2022-01-25 16:33:50|31860.2|31810.2|31843.9|31823.9|31861.5|31826.8|31843.7|31809|21
1643128440000|2022-01-25 16:34:00|31843.8|31823.8|31858.1|31808.1|31858.4|31826.1|31843.4|31807.7|22
1643128450000|2022-01-25 16:34:10|31858.3|31808.3|31857.7|31807.7|31859.2|31809.2|31857.2|31807.2|18
1643128460000|2022-01-25 16:34:20|31857.4|31807.4|31842.4|31822.4|31859|31825.4|31842.1|31807.3|21
1643128470000|2022-01-25 16:34:30|31842.9|31822.9|31842.9|31822.9|31844.1|31824.1|31842.6|31822.6|15
1643128480000|2022-01-25 16:34:40|31843.2|31823.2|31856|31806|31857.7|31823.4|31842|31805.6|19
1643128490000|2022-01-25 16:34:50|31855.8|31805.8|31855.6|31805.6|31857.2|31807.2|31855|31805|19
1643128500000|2022-01-25 16:35:00|31855.5|31805.5|31853|31803|31855.8|31820.1|31840.1|31803|18
1643128510000|2022-01-25 16:35:10|31853.8|31803.8|31853.7|31803.7|31854.8|31804.8|31853.3|31803.3|27
1643128520000|2022-01-25 16:35:20|31853.9|31803.9|31852.5|31802.5|31854.9|31804.9|31852.3|31802.3|20
1643128530000|2022-01-25 16:35:30|31852.7|31802.7|31848.7|31798.7|31853.3|31818.2|31835.2|31798.7|24
1643128540000|2022-01-25 16:35:40|31849|31799|31848.9|31798.9|31850.1|31800.1|31848.9|31798.9|18
1643128550000|2022-01-25 16:35:50|31850.1|31800.1|31851.4|31801.4|31852.5|31802.5|31849.3|31799.3|24
1643128560000|2022-01-25 16:36:00|31851.2|31801.2|31852.4|31802.4|31852.6|31802.6|31850.8|31800.8|26
1643128570000|2022-01-25 16:36:10|31850.4|31800.4|31856.1|31806.1|31856.5|31806.5|31850.4|31800.4|22
1643128580000|2022-01-25 16:36:20|31856.5|31806.5|31839.8|31819.8|31856.6|31820.5|31839.7|31804.8|19
1643128590000|2022-01-25 16:36:30|31839.9|31819.9|31854.5|31804.5|31854.8|31820.6|31839.2|31803.6|24
1643128600000|2022-01-25 16:36:40|31854.3|31804.3|31855|31805|31855.2|31805.2|31854.1|31804.1|19
1643128610000|2022-01-25 16:36:50|31854.7|31804.7|31838.3|31818.3|31854.7|31819.4|31837.4|31801.8|19
1643128620000|2022-01-25 16:37:00|31838.5|31818.5|31854.7|31804.7|31855.4|31818.9|31837.7|31803.3|28
1643128630000|2022-01-25 16:37:10|31854.9|31804.9|31854.4|31804.4|31855.1|31805.1|31853.7|31803.7|22
1643128640000|2022-01-25 16:37:20|31854.1|31804.1|31839.4|31819.4|31854.4|31820.3|31839.4|31804.1|18
1643128650000|2022-01-25 16:37:30|31839.1|31819.1|31839|31819|31840.1|31820.1|31837.8|31817.8|21
1643128660000|2022-01-25 16:37:40|31838.9|31818.9|31840.6|31820.6|31855.5|31821.1|31836.9|31803.7|25
1643128670000|2022-01-25 16:37:50|31840.3|31820.3|31840.2|31820.2|31841.2|31821.2|31839|31819|25
1643128680000|2022-01-25 16:38:00|31840.3|31820.3|31839.8|31819.8|31855.9|31820.4|31839.1|31802.9|29
1643128690000|2022-01-25 16:38:10|31840|31820|31840.8|31820.8|31855.7|31821|31840|31805.1|18
1643128700000|2022-01-25 16:38:20|31840|31820|31840.1|31820.1|31840.2|31820.2|31839.6|31819.6|14
1643128710000|2022-01-25 16:38:30|31840|31820|31840.3|31820.3|31840.5|31820.5|31839.3|31819.3|15
1643128720000|2022-01-25 16:38:40|31840.5|31820.5|31840.5|31820.5|31842|31822|31839.3|31819.3|19
1643128730000|2022-01-25 16:38:50|31840.4|31820.4|31854.6|31804.6|31854.6|31820.4|31838.9|31804.2|15
1643128740000|2022-01-25 16:39:00|31854.5|31804.5|31853.6|31803.6|31854.7|31804.7|31853.6|31803.6|13
1643128750000|2022-01-25 16:39:10|31853.7|31803.7|31840.8|31820.8|31856.8|31823.3|31840|31803.7|22
1643128760000|2022-01-25 16:39:20|31840.2|31820.2|31854.6|31804.6|31856.7|31820.2|31840.2|31804.6|17
1643128770000|2022-01-25 16:39:30|31854.9|31804.9|31854.6|31804.6|31855.2|31805.2|31854.6|31804.6|15
1643128780000|2022-01-25 16:39:40|31854.7|31804.7|31853.6|31803.6|31857|31807|31853.6|31803.6|18
1643128790000|2022-01-25 16:39:50|31853|31803|31853.2|31803.2|31854.2|31804.2|31850.8|31800.8|27
1643128800000|2022-01-25 16:40:00|31853.5|31803.5|31852.7|31802.7|31853.5|31803.5|31852|31802|19
1643128810000|2022-01-25 16:40:10|31853|31803|31837.6|31817.6|31853.2|31817.6|31837.6|31802|13
1643128820000|2022-01-25 16:40:20|31837.4|31817.4|31838.1|31818.1|31838.5|31818.5|31836.6|31816.6|13
1643128830000|2022-01-25 16:40:30|31838|31818|31836.1|31816.1|31853.3|31818|31835.5|31799.7|20
1643128840000|2022-01-25 16:40:40|31837|31817|31849.9|31799.9|31851.1|31817|31835.1|31799.5|23
1643128850000|2022-01-25 16:40:50|31849.8|31799.8|31849.7|31799.7|31850.2|31800.2|31849.5|31799.5|21
1643128860000|2022-01-25 16:41:00|31848.4|31798.4|31832.5|31812.5|31850.1|31813.5|31832.5|31797.8|22
1643128870000|2022-01-25 16:41:10|31832.8|31812.8|31833|31813|31833.8|31813.8|31832.5|31812.5|18
1643128880000|2022-01-25 16:41:20|31833.1|31813.1|31847.8|31797.8|31850|31813.4|31833.1|31797.8|19
1643128890000|2022-01-25 16:41:30|31847.7|31797.7|31832.5|31812.5|31847.8|31813.8|31831.9|31796.9|24
1643128900000|2022-01-25 16:41:40|31832.4|31812.4|31831.3|31811.3|31848.6|31812.4|31830.6|31796.6|21
1643128910000|2022-01-25 16:41:50|31830.9|31810.9|31846.7|31796.7|31847.6|31811.1|31830.9|31795.4|21
1643128920000|2022-01-25 16:42:00|31848.2|31798.2|31847.7|31797.7|31848.9|31798.9|31847.2|31797.2|25
1643128930000|2022-01-25 16:42:10|31848|31798|31849.2|31799.2|31849.9|31799.9|31847.6|31797.6|14
1643128940000|2022-01-25 16:42:20|31849.3|31799.3|31849.2|31799.2|31849.4|31799.4|31848.8|31798.8|9
1643128950000|2022-01-25 16:42:30|31850|31800|31850.1|31800.1|31851.5|31801.5|31847.5|31797.5|21
1643128960000|2022-01-25 16:42:40|31850.3|31800.3|31847.6|31797.6|31850.9|31800.9|31847.6|31797.6|16
1643128970000|2022-01-25 16:42:50|31847.8|31797.8|31845.6|31795.6|31848.6|31798.6|31845.6|31795.6|24
1643128980000|2022-01-25 16:43:00|31845.7|31795.7|31845.8|31795.8|31846.8|31796.8|31845.6|31795.6|23
1643128990000|2022-01-25 16:43:10|31846.2|31796.2|31843.9|31793.9|31846.2|31796.2|31843.9|31793.9|20
1643129000000|2022-01-25 16:43:20|31844.3|31794.3|31843.8|31793.8|31844.3|31794.3|31843.5|31793.5|8
1643129010000|2022-01-25 16:43:30|31843.2|31793.2|31828.5|31808.5|31843.2|31808.5|31828.2|31792.6|9
1643129020000|2022-01-25 16:43:40|31829.5|31809.5|31828.9|31808.9|31846.7|31810.2|31828.8|31794.5|12
1643129030000|2022-01-25 16:43:50|31829|31809|31844.9|31794.9|31845.5|31809.3|31828.9|31794.6|24
1643129040000|2022-01-25 16:44:00|31845.7|31795.7|31845|31795|31845.7|31795.7|31844.6|31794.6|20
1643129050000|2022-01-25 16:44:10|31845.3|31795.3|31844.8|31794.8|31845.4|31795.4|31844.6|31794.6|15
1643129060000|2022-01-25 16:44:20|31844.9|31794.9|31844.8|31794.8|31845.7|31795.7|31844.7|31794.7|11
1643129070000|2022-01-25 16:44:30|31844.5|31794.5|31844.3|31794.3|31845|31811|31828.5|31793.3|27
1643129080000|2022-01-25 16:44:40|31844.2|31794.2|31845|31795|31846.8|31813.3|31829.6|31794.1|22
1643129090000|2022-01-25 16:44:50|31845.2|31795.2|31844.4|31794.4|31845.4|31795.4|31844.4|31794.4|7
1643129100000|2022-01-25 16:45:00|31845.3|31795.3|31848.1|31798.1|31848.4|31798.4|31845|31795|18
1643129110000|2022-01-25 16:45:10|31848.2|31798.2|31844.7|31794.7|31848.2|31798.2|31844.7|31794.7|14
1643129120000|2022-01-25 16:45:20|31845.2|31795.2|31845.3|31795.3|31847.7|31797.7|31844.7|31794.7|14
1643129130000|2022-01-25 16:45:30|31844.4|31794.4|31833.2|31813.2|31847.2|31813.2|31832.7|31794.4|16
1643129140000|2022-01-25 16:45:40|31832.1|31812.1|31847.1|31797.1|31847.1|31812.7|31831.4|31796.9|16
1643129150000|2022-01-25 16:45:50|31847.2|31797.2|31846|31796|31847.2|31797.2|31845.4|31795.4|17
1643129160000|2022-01-25 16:46:00|31845.8|31795.8|31844.2|31794.2|31845.8|31795.8|31843.8|31793.8|20
1643129170000|2022-01-25 16:46:10|31844.3|31794.3|31844.3|31794.3|31844.3|31794.3|31843.6|31793.6|9
1643129180000|2022-01-25 16:46:20|31844.4|31794.4|31843.1|31793.1|31844.4|31794.4|31843.1|31793.1|13
1643129190000|2022-01-25 16:46:30|31829.2|31809.2|31828.8|31808.8|31829.2|31809.2|31828.4|31808.4|15
1643129200000|2022-01-25 16:46:40|31828.7|31808.7|31843.3|31793.3|31844.5|31808.8|31828.6|31793.3|12
1643129210000|2022-01-25 16:46:50|31843.1|31793.1|31828.2|31808.2|31845.4|31809.4|31828.2|31791.5|17
1643129220000|2022-01-25 16:47:00|31827.9|31807.9|31846|31796|31846.6|31808.4|31827.9|31793.7|25
1643129230000|2022-01-25 16:47:10|31845.8|31795.8|31830.6|31810.6|31846.1|31810.9|31830.6|31794.8|17
1643129240000|2022-01-25 16:47:20|31830.8|31810.8|31847.4|31797.4|31848.2|31810.8|31830.8|31797.3|15
1643129250000|2022-01-25 16:47:30|31847.3|31797.3|31846.8|31796.8|31849.5|31799.5|31846.7|31796.7|22
1643129260000|2022-01-25 16:47:40|31847.4|31797.4|31832.3|31812.3|31847.4|31812.3|31832.3|31796.4|17
1643129270000|2022-01-25 16:47:50|31832.5|31812.5|31833|31813|31833.7|31813.7|31831.7|31811.7|17
1643129280000|2022-01-25 16:48:00|31834.3|31814.3|31833.4|31813.4|31834.6|31814.6|31833.1|31813.1|22
1643129290000|2022-01-25 16:48:10|31833.3|31813.3|31849.9|31799.9|31850.3|31813.3|31832.6|31797.4|21
1643129300000|2022-01-25 16:48:20|31850|31800|31830.6|31810.6|31850.3|31811.8|31830.6|31795.1|22
1643129310000|2022-01-25 16:48:30|31830.9|31810.9|31830.2|31810.2|31847|31810.9|31829.7|31794.4|21
1643129320000|2022-01-25 16:48:40|31830.5|31810.5|31844.2|31794.2|31846.6|31812|31829.7|31794.2|12
1643129330000|2022-01-25 16:48:50|31844.9|31794.9|31842.4|31792.4|31845.3|31811|31829.1|31792.3|24
1643129340000|2022-01-25 16:49:00|31842.6|31792.6|31841.3|31791.3|31843.4|31793.4|31840.9|31790.9|30
1643129350000|2022-01-25 16:49:10|31841|31791|31842.5|31792.5|31843.5|31807.3|31827|31790.7|25
1643129360000|2022-01-25 16:49:20|31842.4|31792.4|31828.6|31808.6|31845.7|31809.4|31827.7|31792.4|30
1643129370000|2022-01-25 16:49:30|31828.4|31808.4|31827.4|31807.4|31842.2|31809.2|31826.8|31791.5|23
1643129380000|2022-01-25 16:49:40|31826.6|31806.6|31844.3|31794.3|31846.1|31811.3|31826.6|31792.8|28
1643129390000|2022-01-25 16:49:50|31844.2|31794.2|31829.2|31809.2|31845.3|31810.1|31829.2|31794.1|16
1643129400000|2022-01-25 16:50:00|31829.9|31809.9|31827.8|31807.8|31831|31811|31827.2|31807.2|21
1643129410000|2022-01-25 16:50:10|31827.7|31807.7|31849|31799|31849.9|31817.4|31826.9|31797.5|22
1643129420000|2022-01-25 16:50:20|31849.3|31799.3|31847.9|31797.9|31849.3|31799.3|31846.8|31796.8|25
1643129430000|2022-01-25 16:50:30|31847.8|31797.8|31847.1|31797.1|31848|31798|31845.7|31795.7|24
1643129440000|2022-01-25 16:50:40|31847.3|31797.3|31832.1|31812.1|31848.8|31812.4|31832.1|31797.3|22
1643129450000|2022-01-25 16:50:50|31832.4|31812.4|31848.3|31798.3|31849.2|31814.9|31832.3|31797.1|22
1643129460000|2022-01-25 16:51:00|31849|31799|31847|31797|31849|31812.8|31829.4|31796.9|29
1643129470000|2022-01-25 16:51:10|31846.9|31796.9|31846.4|31796.4|31847.1|31797.1|31846.2|31796.2|23
1643129480000|2022-01-25 16:51:20|31846.6|31796.6|31830.7|31810.7|31846.6|31810.8|31830.2|31795.7|16
1643129490000|2022-01-25 16:51:30|31830.8|31810.8|31830|31810|31831|31811|31830|31810|13
1643129500000|2022-01-25 16:51:40|31830.2|31810.2|31846.3|31796.3|31847.3|31815.8|31826.1|31793.4|36
1643129510000|2022-01-25 16:51:50|31846|31796|31830.2|31810.2|31846.6|31810.5|31830.2|31795.1|24
1643129520000|2022-01-25 16:52:00|31830.5|31810.5|31830.3|31810.3|31831.9|31811.9|31827.3|31807.3|30
1643129530000|2022-01-25 16:52:10|31830.9|31810.9|31828.9|31808.9|31844.6|31811.4|31826.8|31794.3|25
1643129540000|2022-01-25 16:52:20|31828.5|31808.5|31830.5|31810.5|31848.7|31812.1|31828.5|31795|35
1643129550000|2022-01-25 16:52:30|31831.7|31811.7|31834.7|31814.7|31848.2|31814.8|31831.1|31798.2|28
1643129560000|2022-01-25 16:52:40|31834.5|31814.5|31835.5|31815.5|31835.6|31815.6|31833.7|31813.7|29
1643129570000|2022-01-25 16:52:50|31835.4|31815.4|31837.8|31817.8|31838|31818|31835.4|31815.4|25
1643129580000|2022-01-25 16:53:00|31838.2|31818.2|31832.8|31812.8|31838.5|31818.5|31832.7|31812.7|30
1643129590000|2022-01-25 16:53:10|31833.8|31813.8|31834.3|31814.3|31834.4|31814.4|31833|31813|27
1643129600000|2022-01-25 16:53:20|31834.4|31814.4|31833.9|31813.9|31835|31815|31833.9|31813.9|22
1643129610000|2022-01-25 16:53:30|31833.8|31813.8|31837.4|31817.4|31838.5|31818.5|31833.8|31813.8|25
1643129620000|2022-01-25 16:53:40|31835.6|31815.6|31836.1|31816.1|31837.5|31817.5|31835.6|31815.6|26
1643129630000|2022-01-25 16:53:50|31836.7|31816.7|31839.7|31819.7|31841.1|31821.1|31836|31816|26
1643129640000|2022-01-25 16:54:00|31837|31817|31837|31817|31837.4|31817.4|31835.9|31815.9|26
1643129650000|2022-01-25 16:54:10|31837.1|31817.1|31838.3|31818.3|31838.5|31818.5|31837.1|31817.1|23
1643129660000|2022-01-25 16:54:20|31838|31818|31840.8|31820.8|31841|31821|31837.8|31817.8|16
1643129670000|2022-01-25 16:54:30|31839.7|31819.7|31840.4|31820.4|31840.7|31820.7|31838.5|31818.5|24
1643129680000|2022-01-25 16:54:40|31839.9|31819.9|31837.8|31817.8|31840.3|31820.3|31837.8|31817.8|19
1643129690000|2022-01-25 16:54:50|31838.3|31818.3|31838.6|31818.6|31839.9|31819.9|31838.1|31818.1|21
1643129700000|2022-01-25 16:55:00|31838.1|31818.1|31836.4|31816.4|31838.5|31818.5|31835.3|31815.3|30
1643129710000|2022-01-25 16:55:10|31836.1|31816.1|31836.4|31816.4|31837.3|31817.3|31835.5|31815.5|19
1643129720000|2022-01-25 16:55:20|31836.3|31816.3|31835.9|31815.9|31836.6|31816.6|31835.7|31815.7|14
1643129730000|2022-01-25 16:55:30|31835.7|31815.7|31836.3|31816.3|31836.5|31816.5|31835.7|31815.7|13
1643129740000|2022-01-25 16:55:40|31836.5|31816.5|31835.2|31815.2|31837.6|31817.6|31835|31815|16
1643129750000|2022-01-25 16:55:50|31835.1|31815.1|31834.8|31814.8|31835.2|31815.2|31834.3|31814.3|20
1643129760000|2022-01-25 16:56:00|31835|31815|31834.3|31814.3|31835|31815|31833.4|31813.4|13
1643129770000|2022-01-25 16:56:10|31834.1|31814.1|31834.3|31814.3|31834.5|31814.5|31833.7|31813.7|13
1643129780000|2022-01-25 16:56:20|31834.4|31814.4|31834|31814|31834.8|31814.8|31833.5|31813.5|12
1643129790000|2022-01-25 16:56:30|31833.7|31813.7|31836.5|31816.5|31837.6|31817.6|31833.4|31813.4|18
1643129800000|2022-01-25 16:56:40|31836.4|31816.4|31835.5|31815.5|31838.8|31818.8|31834.8|31814.8|19
1643129810000|2022-01-25 16:56:50|31835.6|31815.6|31838|31818|31838.3|31818.3|31835.4|31815.4|11
1643129820000|2022-01-25 16:57:00|31837.7|31817.7|31836.4|31816.4|31838.1|31818.1|31835.7|31815.7|17
1643129830000|2022-01-25 16:57:10|31836.6|31816.6|31836.3|31816.3|31837.6|31817.6|31836.1|31816.1|11
1643129840000|2022-01-25 16:57:20|31836.4|31816.4|31837.9|31817.9|31837.9|31817.9|31836.1|31816.1|16
1643129850000|2022-01-25 16:57:30|31837.8|31817.8|31836.5|31816.5|31837.8|31817.8|31835.3|31815.3|21
1643129860000|2022-01-25 16:57:40|31836.3|31816.3|31836.2|31816.2|31837.1|31817.1|31835.3|31815.3|13
1643129870000|2022-01-25 16:57:50|31851.5|31801.5|31832.9|31812.9|31851.5|31814.9|31832|31798.9|27
1643129880000|2022-01-25 16:58:00|31832.8|31812.8|31834.5|31814.5|31834.7|31814.7|31832.8|31812.8|23
1643129890000|2022-01-25 16:58:10|31834.1|31814.1|31837.6|31817.6|31838.6|31818.6|31834.1|31814.1|19
1643129900000|2022-01-25 16:58:20|31837.7|31817.7|31835.7|31815.7|31839.4|31819.4|31835.6|31815.6|21
1643129910000|2022-01-25 16:58:30|31836.2|31816.2|31836.4|31816.4|31838.1|31818.1|31835.9|31815.9|19
1643129920000|2022-01-25 16:58:40|31835.3|31815.3|31833.8|31813.8|31853.1|31816.6|31833.2|31799.3|16
1643129930000|2022-01-25 16:58:50|31833.9|31813.9|31834.7|31814.7|31835|31815|31832.9|31812.9|15
1643129940000|2022-01-25 16:59:00|31834.6|31814.6|31835.3|31815.3|31835.3|31815.3|31833.3|31813.3|16
1643129950000|2022-01-25 16:59:10|31835.4|31815.4|31836.7|31816.7|31837.1|31817.1|31835.4|31815.4|10
1643129960000|2022-01-25 16:59:20|31836.9|31816.9|31836.8|31816.8|31837.2|31817.2|31836.3|31816.3|11
1643129970000|2022-01-25 16:59:30|31836.6|31816.6|31837.4|31817.4|31837.4|31817.4|31835.2|31815.2|15
1643129980000|2022-01-25 16:59:40|31837.3|31817.3|31853|31803|31854.3|31817.3|31835.5|31802.6|19
1643129990000|2022-01-25 16:59:50|31853.3|31803.3|31835.8|31815.8|31853.3|31817.1|31834.5|31802|18
1643130000000|2022-01-25 17:00:00|31837.4|31817.4|31838.4|31818.4|31838.4|31818.4|31834.6|31814.6|26
1643130010000|2022-01-25 17:00:10|31837.9|31817.9|31842.2|31822.2|31842.2|31822.2|31837.9|31817.9|18
1643130020000|2022-01-25 17:00:20|31841.9|31821.9|31841.8|31821.8|31842.7|31822.7|31840.5|31820.5|31
1643130030000|2022-01-25 17:00:30|31839.3|31819.3|31841.4|31821.4|31841.4|31821.4|31838.8|31818.8|19
1643130040000|2022-01-25 17:00:40|31839.8|31819.8|31857.9|31807.9|31857.9|31820.3|31839.1|31806.1|17
1643130050000|2022-01-25 17:00:50|31856.8|31806.8|31856.3|31806.3|31858.4|31822.1|31840.6|31805.4|28
1643130060000|2022-01-25 17:01:00|31856|31806|31858|31808|31858|31821.6|31840.5|31804.5|26
1643130070000|2022-01-25 17:01:10|31857.5|31807.5|31840.1|31820.1|31858.5|31820.5|31839.9|31806.2|17
1643130080000|2022-01-25 17:01:20|31840.5|31820.5|31854.9|31804.9|31856.3|31820.6|31839.4|31804.9|14
1643130090000|2022-01-25 17:01:30|31855|31805|31856.5|31806.5|31861|31822.2|31838.1|31804.6|26
1643130100000|2022-01-25 17:01:40|31856.2|31806.2|31856|31806|31856.6|31806.6|31854.8|31804.8|22
1643130110000|2022-01-25 17:01:50|31855.9|31805.9|31857.8|31807.8|31860.2|31810.2|31854.2|31804.2|25
1643130120000|2022-01-25 17:02:00|31857.7|31807.7|31858.1|31808.1|31859.5|31809.5|31856.9|31806.9|21
1643130130000|2022-01-25 17:02:10|31858|31808|31859.4|31809.4|31859.9|31809.9|31857.5|31807.5|23
1643130140000|2022-01-25 17:02:20|31859.2|31809.2|31860.3|31810.3|31860.6|31810.6|31857.9|31807.9|15
1643130150000|2022-01-25 17:02:30|31860.7|31810.7|31842.1|31822.1|31860.7|31823.6|31841.7|31805.2|32
1643130160000|2022-01-25 17:02:40|31841.7|31821.7|31842.2|31822.2|31842.2|31822.2|31840.9|31820.9|20
1643130170000|2022-01-25 17:02:50|31842.1|31822.1|31840.8|31820.8|31842.1|31822.1|31840.6|31820.6|16
1643130180000|2022-01-25 17:03:00|31840.2|31820.2|31838|31818|31840.8|31820.8|31837.6|31817.6|29
1643130190000|2022-01-25 17:03:10|31838.3|31818.3|31838.7|31818.7|31839.6|31819.6|31838.2|31818.2|25
1643130200000|2022-01-25 17:03:20|31839.7|31819.7|31853.8|31803.8|31855.2|31819.9|31838.6|31802.7|22
1643130210000|2022-01-25 17:03:30|31852.9|31802.9|31838.7|31818.7|31854.3|31819.1|31837.5|31802.9|15
1643130220000|2022-01-25 17:03:40|31838.5|31818.5|31851.3|31801.3|31853.4|31818.7|31834.4|31798.5|32
1643130230000|2022-01-25 17:03:50|31851.2|31801.2|31850.8|31800.8|31851.8|31801.8|31850.5|31800.5|14
1643130240000|2022-01-25 17:04:00|31850.7|31800.7|31852.3|31802.3|31852.3|31802.3|31850.5|31800.5|18
1643130250000|2022-01-25 17:04:10|31852.1|31802.1|31836.2|31816.2|31852.3|31816.2|31834.5|31801.3|12
1643130260000|2022-01-25 17:04:20|31835.9|31815.9|31837.5|31817.5|31838.2|31818.2|31835.6|31815.6|23
1643130270000|2022-01-25 17:04:30|31837.7|31817.7|31853.5|31803.5|31853.5|31820.1|31837.7|31803.5|19
1643130280000|2022-01-25 17:04:40|31853.6|31803.6|31838.2|31818.2|31854.9|31818.5|31838.2|31803|21
1643130290000|2022-01-25 17:04:50|31838.3|31818.3|31849.8|31799.8|31853|31819.1|31836.2|31799.8|28
1643130300000|2022-01-25 17:05:00|31850.1|31800.1|31832.9|31812.9|31850.3|31815.6|31832.9|31798.8|25
1643130310000|2022-01-25 17:05:10|31833.6|31813.6|31848.4|31798.4|31849|31814.2|31833.6|31798.2|18
1643130320000|2022-01-25 17:05:20|31849|31799|31846.8|31796.8|31849.3|31799.3|31846.7|31796.7|15
1643130330000|2022-01-25 17:05:30|31832|31812|31847.3|31797.3|31847.3|31813.3|31830.5|31796.5|29
1643130340000|2022-01-25 17:05:40|31832.2|31812.2|31846.1|31796.1|31847.1|31812.2|31830.1|31796|21
1643130350000|2022-01-25 17:05:50|31846.4|31796.4|31830.5|31810.5|31846.5|31810.9|31830.3|31796|15
1643130360000|2022-01-25 17:06:00|31830.6|31810.6|31832.1|31812.1|31832.7|31812.7|31830.6|31810.6|16
1643130370000|2022-01-25 17:06:10|31832|31812|31832.9|31812.9|31848.7|31813.6|31831.7|31797.1|16
1643130380000|2022-01-25 17:06:20|31833.3|31813.3|31847.7|31797.7|31848.4|31813.4|31832.7|31797.5|22
1643130390000|2022-01-25 17:06:30|31847.4|31797.4|31833.4|31813.4|31849.7|31813.4|31833.4|31797.4|17
1643130400000|2022-01-25 17:06:40|31833.8|31813.8|31833.2|31813.2|31849.7|31814.6|31832.7|31793.6|21
1643130410000|2022-01-25 17:06:50|31833.1|31813.1|31833.6|31813.6|31848.5|31814.2|31831.8|31797|19
1643130420000|2022-01-25 17:07:00|31833.7|31813.7|31831.6|31811.6|31833.7|31813.7|31831.6|31811.6|15
1643130430000|2022-01-25 17:07:10|31831.5|31811.5|31834.3|31814.3|31850.1|31815.3|31831.5|31798.2|20
1643130440000|2022-01-25 17:07:20|31835.2|31815.2|31834|31814|31850.4|31815.2|31833.4|31798.9|21
1643130450000|2022-01-25 17:07:30|31833.7|31813.7|31835.2|31815.2|31850.3|31816.5|31832.7|31800.2|26
1643130460000|2022-01-25 17:07:40|31834.5|31814.5|31833.7|31813.7|31834.8|31814.8|31833.5|31813.5|19
1643130470000|2022-01-25 17:07:50|31833.9|31813.9|31847.6|31797.6|31847.8|31814.1|31832.2|31796.2|25
1643130480000|2022-01-25 17:08:00|31848.2|31798.2|31832.8|31812.8|31848.2|31813.8|31831.7|31796.8|26
1643130490000|2022-01-25 17:08:10|31832.9|31812.9|31832.9|31812.9|31833.3|31813.3|31832.6|31812.6|13
1643130500000|2022-01-25 17:08:20|31833|31813|31833.5|31813.5|31833.5|31813.5|31832.8|31812.8|16
1643130510000|2022-01-25 17:08:30|31833.2|31813.2|31835.5|31815.5|31849.6|31815.5|31833|31798.3|23
1643130520000|2022-01-25 17:08:40|31835.8|31815.8|31849.7|31799.7|31849.9|31815.8|31833.3|31798.2|27
1643130530000|2022-01-25 17:08:50|31849.6|31799.6|31849.5|31799.5|31850.1|31800.1|31848.8|31798.8|22
1643130540000|2022-01-25 17:09:00|31849.4|31799.4|31834.9|31814.9|31849.7|31815.3|31833.4|31799.4|13
1643130550000|2022-01-25 17:09:10|31834.6|31814.6|31848.2|31798.2|31848.7|31814.6|31833.6|31798.1|15
1643130560000|2022-01-25 17:09:20|31848.1|31798.1|31835.7|31815.7|31854|31816.1|31832.7|31797.8|20
1643130570000|2022-01-25 17:09:30|31835|31815|31834.7|31814.7|31836.4|31816.4|31834.4|31814.4|19
1643130580000|2022-01-25 17:09:40|31834.9|31814.9|31849.7|31799.7|31850.9|31815.8|31834.1|31799.4|18
1643130590000|2022-01-25 17:09:50|31850.2|31800.2|31834|31814|31850.9|31814.1|31833.8|31800.2|18
1643130600000|2022-01-25 17:10:00|31833.8|31813.8|31833.8|31813.8|31834.1|31814.1|31832.9|31812.9|23
1643130610000|2022-01-25 17:10:10|31833.7|31813.7|31833.7|31813.7|31849.5|31815|31831.7|31797.8|35
1643130620000|2022-01-25 17:10:20|31834.2|31814.2|31832.8|31812.8|31834.2|31814.2|31832.4|31812.4|33
1643130630000|2022-01-25 17:10:30|31832.5|31812.5|31834.3|31814.3|31834.7|31814.7|31832.5|31812.5|23
1643130640000|2022-01-25 17:10:40|31834.6|31814.6|31833.4|31813.4|31834.7|31814.7|31832.7|31812.7|23
1643130650000|2022-01-25 17:10:50|31832.6|31812.6|31832|31812|31832.7|31812.7|31831.1|31811.1|20
1643130660000|2022-01-25 17:11:00|31832.4|31812.4|31848.4|31798.4|31848.6|31813.4|31832.2|31798.3|14
1643130670000|2022-01-25 17:11:10|31849.3|31799.3|31833.1|31813.1|31849.3|31815.1|31832.3|31797.9|21
1643130680000|2022-01-25 17:11:20|31833.3|31813.3|31833.5|31813.5|31834.2|31814.2|31833.1|31813.1|15
1643130690000|2022-01-25 17:11:30|31833.6|31813.6|31835.1|31815.1|31835.5|31815.5|31833.5|31813.5|24
1643130700000|2022-01-25 17:11:40|31834.9|31814.9|31848.9|31798.9|31849.6|31815|31834.1|31798.1|24
1643130710000|2022-01-25 17:11:50|31849|31799|31849.7|31799.7|31849.8|31799.8|31848.9|31798.9|14
1643130720000|2022-01-25 17:12:00|31849|31799|31850.4|31800.4|31851|31814.5|31833.5|31798.8|22
1643130730000|2022-01-25 17:12:10|31850.1|31800.1|31849.6|31799.6|31851.4|31801.4|31849.2|31799.2|24
1643130740000|2022-01-25 17:12:20|31835.8|31815.8|31838.3|31818.3|31853.6|31819.3|31835.7|31802.3|34
1643130750000|2022-01-25 17:12:30|31837.8|31817.8|31837.8|31817.8|31839.4|31819.4|31837.8|31817.8|21
1643130760000|2022-01-25 17:12:40|31837.5|31817.5|31836.9|31816.9|31837.8|31817.8|31836.6|31816.6|18
1643130770000|2022-01-25 17:12:50|31836.7|31816.7|31836.2|31816.2|31838.1|31818.1|31836.2|31816.2|20
1643130780000|2022-01-25 17:13:00|31836.5|31816.5|31835.2|31815.2|31854.4|31816.6|31834.5|31801.9|22
1643130790000|2022-01-25 17:13:10|31835.5|31815.5|31851.9|31801.9|31851.9|31816|31834.6|31801.9|21
1643130800000|2022-01-25 17:13:20|31851.7|31801.7|31848.6|31798.6|31852.4|31802.4|31847.8|31797.8|28
1643130810000|2022-01-25 17:13:30|31848.4|31798.4|31848.1|31798.1|31849.8|31799.8|31847.7|31797.7|21
1643130820000|2022-01-25 17:13:40|31847.6|31797.6|31849.8|31799.8|31849.8|31799.8|31847.6|31797.6|15
1643130830000|2022-01-25 17:13:50|31835.7|31815.7|31850.5|31800.5|31854.6|31815.7|31834.6|31799|26
1643130840000|2022-01-25 17:14:00|31851.5|31801.5|31836.9|31816.9|31857.5|31818.8|31836.6|31798.2|24
1643130850000|2022-01-25 17:14:10|31837.5|31817.5|31851.7|31801.7|31856.7|31819|31837.1|31801.4|22
1643130860000|2022-01-25 17:14:20|31851.4|31801.4|31837.4|31817.4|31851.4|31818.1|31836.6|31801.2|18
1643130870000|2022-01-25 17:14:30|31837.5|31817.5|31834.5|31814.5|31837.9|31817.9|31834.5|31814.5|18
1643130880000|2022-01-25 17:14:40|31834.4|31814.4|31831.3|31811.3|31850|31814.4|31831.2|31797.8|20
1643130890000|2022-01-25 17:14:50|31831.7|31811.7|31847.6|31797.6|31848.6|31811.7|31830.3|31796.3|19
1643130900000|2022-01-25 17:15:00|31847.7|31797.7|31833.8|31813.8|31849.3|31813.8|31832.1|31797.5|26
1643130910000|2022-01-25 17:15:10|31834.3|31814.3|31852.7|31802.7|31852.7|31816.5|31833.1|31801.3|10
1643130920000|2022-01-25 17:15:20|31836.1|31816.1|31850.7|31800.7|31852.7|31817.1|31834.3|31799.3|13
1643130930000|2022-01-25 17:15:30|31849.7|31799.7|31835.7|31815.7|31849.7|31815.7|31833.5|31799.6|16
1643130940000|2022-01-25 17:15:40|31835.4|31815.4|31834.2|31814.2|31851.1|31816|31833.2|31801|22
1643130950000|2022-01-25 17:15:50|31834.1|31814.1|31834.1|31814.1|31834.5|31814.5|31833.8|31813.8|19
1643130960000|2022-01-25 17:16:00|31834.2|31814.2|31851.3|31801.3|31851.4|31816.8|31834.2|31801.3|20
1643130970000|2022-01-25 17:16:10|31851.1|31801.1|31835.2|31815.2|31851.4|31815.3|31833.9|31799.5|25
1643130980000|2022-01-25 17:16:20|31835|31815|31834.4|31814.4|31851.5|31815.3|31833.6|31800.4|23
1643130990000|2022-01-25 17:16:30|31834.5|31814.5|31849.2|31799.2|31849.9|31814.5|31832.9|31798.7|19
1643131000000|2022-01-25 17:16:40|31850.4|31800.4|31832.6|31812.6|31850.4|31813.9|31832.6|31799.1|19
1643131010000|2022-01-25 17:16:50|31832.7|31812.7|31831.9|31811.9|31832.7|31812.7|31831.6|31811.6|15
1643131020000|2022-01-25 17:17:00|31832|31812|31831.7|31811.7|31832.3|31812.3|31831.5|31811.5|16
1643131030000|2022-01-25 17:17:10|31831.3|31811.3|31830.9|31810.9|31831.7|31811.7|31830.7|31810.7|24
1643131040000|2022-01-25 17:17:20|31831.1|31811.1|31827.1|31807.1|31831.5|31811.5|31826.7|31806.7|31
1643131050000|2022-01-25 17:17:30|31842.6|31792.6|31841.1|31791.1|31842.6|31808|31826.8|31791.1|17
1643131060000|2022-01-25 17:17:40|31840.9|31790.9|31841|31791|31841|31791|31839.7|31789.7|20
1643131070000|2022-01-25 17:17:50|31841.1|31791.1|31824.9|31804.9|31841.1|31805.1|31824.1|31789.9|15
1643131080000|2022-01-25 17:18:00|31825.3|31805.3|31826.6|31806.6|31826.6|31806.6|31824.6|31804.6|17
1643131090000|2022-01-25 17:18:10|31826.7|31806.7|31828.5|31808.5|31844.6|31808.8|31826.5|31793|25
1643131100000|2022-01-25 17:18:20|31828.7|31808.7|31829.6|31809.6|31845.5|31810.4|31828.7|31793.8|26
1643131110000|2022-01-25 17:18:30|31829.5|31809.5|31830.6|31810.6|31830.6|31810.6|31829.2|31809.2|17
1643131120000|2022-01-25 17:18:40|31831.1|31811.1|31829.6|31809.6|31831.1|31811.1|31829.6|31809.6|16
1643131130000|2022-01-25 17:18:50|31829.8|31809.8|31832|31812|31833|31813|31829.6|31809.6|24
1643131140000|2022-01-25 17:19:00|31831.4|31811.4|31831.1|31811.1|31831.9|31811.9|31829.7|31809.7|27
1643131150000|2022-01-25 17:19:10|31831.3|31811.3|31833.2|31813.2|31835.3|31815.3|31830.6|31810.6|27
1643131160000|2022-01-25 17:19:20|31833.6|31813.6|31832.8|31812.8|31850|31813.6|31832.8|31798.2|23
1643131170000|2022-01-25 17:19:30|31833.1|31813.1|31834.5|31814.5|31834.6|31814.6|31832.7|31812.7|21
1643131180000|2022-01-25 17:19:40|31834.4|31814.4|31836.2|31816.2|31853|31818.2|31834.4|31801.6|25
1643131190000|2022-01-25 17:19:50|31836.1|31816.1|31837.4|31817.4|31837.6|31817.6|31835.8|31815.8|20
1643131200000|2022-01-25 17:20:00|31837.3|31817.3|31835.5|31815.5|31837.5|31817.5|31835.5|31815.5|22
1643131210000|2022-01-25 17:20:10|31835.8|31815.8|31838.8|31818.8|31839.2|31819.2|31835.1|31815.1|22
1643131220000|2022-01-25 17:20:20|31838.4|31818.4|31837.6|31817.6|31855.5|31818.7|31837.6|31804.8|21
1643131230000|2022-01-25 17:20:30|31837.9|31817.9|31837.8|31817.8|31838.2|31818.2|31836.7|31816.7|19
1643131240000|2022-01-25 17:20:40|31837.7|31817.7|31834.5|31814.5|31838.7|31818.7|31834.5|31814.5|21
1643131250000|2022-01-25 17:20:50|31832|31812|31835.9|31815.9|31850.5|31816.1|31831.9|31800.2|24
1643131260000|2022-01-25 17:21:00|31836.6|31816.6|31835.9|31815.9|31837.5|31817.5|31835.8|31815.8|18
1643131270000|2022-01-25 17:21:10|31836|31816|31837.3|31817.3|31838.1|31818.1|31836|31816|22
1643131280000|2022-01-25 17:21:20|31837.5|31817.5|31837.5|31817.5|31838.9|31818.9|31836.7|31816.7|22
1643131290000|2022-01-25 17:21:30|31837.7|31817.7|31838.2|31818.2|31838.7|31818.7|31837.1|31817.1|14
1643131300000|2022-01-25 17:21:40|31838.5|31818.5|31837.6|31817.6|31838.9|31818.9|31837.5|31817.5|19
1643131310000|2022-01-25 17:21:50|31839.7|31819.7|31840.1|31820.1|31840.1|31820.1|31839.4|31819.4|10
1643131320000|2022-01-25 17:22:00|31840|31820|31837.9|31817.9|31840.2|31820.2|31836.5|31816.5|16
1643131330000|2022-01-25 17:22:10|31837.5|31817.5|31837.4|31817.4|31856.5|31823.1|31836.6|31806.5|24
1643131340000|2022-01-25 17:22:20|31837|31817|31836.9|31816.9|31837.5|31817.5|31835.6|31815.6|23
1643131350000|2022-01-25 17:22:30|31836.3|31816.3|31837.4|31817.4|31837.6|31817.6|31836.3|31816.3|18
1643131360000|2022-01-25 17:22:40|31837.5|31817.5|31837.5|31817.5|31838.3|31818.3|31836.4|31816.4|19
1643131370000|2022-01-25 17:22:50|31837.9|31817.9|31839.5|31819.5|31840.1|31820.1|31837.8|31817.8|16
1643131380000|2022-01-25 17:23:00|31838.5|31818.5|31837.6|31817.6|31839.1|31819.1|31835.7|31815.7|18
1643131390000|2022-01-25 17:23:10|31838.1|31818.1|31848.2|31798.2|31853.4|31818.2|31832.7|31798.2|27
1643131400000|2022-01-25 17:23:20|31848.6|31798.6|31832.7|31812.7|31848.6|31814|31831.2|31796.6|24
1643131410000|2022-01-25 17:23:30|31832.6|31812.6|31833.1|31813.1|31833.1|31813.1|31832.2|31812.2|15
1643131420000|2022-01-25 17:23:40|31833.2|31813.2|31832.8|31812.8|31833.2|31813.2|31831.8|31811.8|17
1643131430000|2022-01-25 17:23:50|31832.6|31812.6|31833.2|31813.2|31834.2|31814.2|31832.4|31812.4|13
1643131440000|2022-01-25 17:24:00|31832.5|31812.5|31832.4|31812.4|31849.3|31815.2|31831.5|31799.3|26
1643131450000|2022-01-25 17:24:10|31834|31814|31849.1|31799.1|31849.8|31814.3|31832.1|31798|23
1643131460000|2022-01-25 17:24:20|31849.2|31799.2|31848.7|31798.7|31849.7|31799.7|31848.4|31798.4|17
1643131470000|2022-01-25 17:24:30|31848.4|31798.4|31835.1|31815.1|31849.4|31815.5|31835|31798.3|18
1643131480000|2022-01-25 17:24:40|31835.2|31815.2|31835.9|31815.9|31851.9|31816.8|31835.1|31800.6|18
1643131490000|2022-01-25 17:24:50|31836.3|31816.3|31837.7|31817.7|31838.5|31818.5|31835.7|31815.7|20
1643131500000|2022-01-25 17:25:00|31838.4|31818.4|31836.2|31816.2|31838.4|31818.4|31836.2|31816.2|20
1643131510000|2022-01-25 17:25:10|31836.6|31816.6|31834.2|31814.2|31837.6|31817.6|31832.4|31812.4|20
1643131520000|2022-01-25 17:25:20|31834|31814|31836|31816|31836.8|31816.8|31834|31814|25
1643131530000|2022-01-25 17:25:30|31834.7|31814.7|31851.8|31801.8|31851.8|31817.5|31834.3|31801.8|26
1643131540000|2022-01-25 17:25:40|31849.8|31799.8|31833.4|31813.4|31849.8|31814.9|31832|31799.8|20
1643131550000|2022-01-25 17:25:50|31832.6|31812.6|31833.4|31813.4|31833.8|31813.8|31832.1|31812.1|20
1643131560000|2022-01-25 17:26:00|31833.1|31813.1|31852.2|31802.2|31852.2|31815.2|31833|31802.2|22
1643131570000|2022-01-25 17:26:10|31836.8|31816.8|31835.2|31815.2|31838.7|31818.7|31834.8|31814.8|26
1643131580000|2022-01-25 17:26:20|31835|31815|31833.2|31813.2|31854.5|31816|31833.2|31801.8|19
1643131590000|2022-01-25 17:26:30|31833.8|31813.8|31832.9|31812.9|31849.9|31814.2|31832.3|31799.1|25
1643131600000|2022-01-25 17:26:40|31833.4|31813.4|31833.1|31813.1|31834|31814|31832.5|31812.5|20
1643131610000|2022-01-25 17:26:50|31833.5|31813.5|31833|31813|31834|31814|31833|31813|17
1643131620000|2022-01-25 17:27:00|31833.3|31813.3|31831.8|31811.8|31833.6|31813.6|31831.3|31811.3|14
1643131630000|2022-01-25 17:27:10|31833|31813|31832|31812|31850.6|31815.6|31830.7|31797.6|24
1643131640000|2022-01-25 17:27:20|31831.7|31811.7|31835.6|31815.6|31855.5|31815.7|31831.2|31805.5|29
1643131650000|2022-01-25 17:27:30|31851|31801|31832.9|31812.9|31851.4|31813.6|31832.5|31800|20
1643131660000|2022-01-25 17:27:40|31833|31813|31833|31813|31833.6|31813.6|31832.5|31812.5|19
1643131670000|2022-01-25 17:27:50|31835.6|31815.6|31834.5|31814.5|31836.5|31816.5|31833.2|31813.2|20
1643131680000|2022-01-25 17:28:00|31834.6|31814.6|31836.6|31816.6|31855.5|31816.6|31833.7|31805|16
1643131690000|2022-01-25 17:28:10|31850.3|31800.3|31834.7|31814.7|31850.5|31815.1|31832.6|31799|28
1643131700000|2022-01-25 17:28:20|31834.9|31814.9|31849.7|31799.7|31850.8|31814.9|31834.1|31799.3|22
1643131710000|2022-01-25 17:28:30|31850.2|31800.2|31847.2|31797.2|31850.2|31800.2|31847|31797|21
1643131720000|2022-01-25 17:28:40|31847.1|31797.1|31848.4|31798.4|31850.3|31800.3|31847.1|31797.1|15
1643131730000|2022-01-25 17:28:50|31848.5|31798.5|31832.5|31812.5|31848.5|31812.9|31830.7|31795.6|27
1643131740000|2022-01-25 17:29:00|31832.2|31812.2|31832.9|31812.9|31852.6|31815|31831.2|31802.6|23
1643131750000|2022-01-25 17:29:10|31833.2|31813.2|31859.9|31809.9|31860.1|31814.1|31833.2|31799.7|29
1643131760000|2022-01-25 17:29:20|31859.6|31809.6|31861.3|31811.3|31861.3|31826.5|31845.2|31809.1|25
1643131770000|2022-01-25 17:29:30|31861.5|31811.5|31861.4|31811.4|31861.5|31811.5|31860.2|31810.2|17
1643131780000|2022-01-25 17:29:40|31861.2|31811.2|31860|31810|31861.3|31811.3|31859|31809|13
1643131790000|2022-01-25 17:29:50|31861.8|31811.8|31863.1|31813.1|31863.2|31813.2|31861|31811|9
1643131800000|2022-01-25 17:30:00|31861.8|31811.8|31861.8|31811.8|31863.2|31813.2|31861.2|31811.2|19
1643131810000|2022-01-25 17:30:10|31861.7|31811.7|31862.4|31812.4|31863.1|31813.1|31861.6|31811.6|18
1643131820000|2022-01-25 17:30:20|31863.3|31813.3|31864|31814|31864.2|31814.2|31863.3|31813.3|11
1643131830000|2022-01-25 17:30:30|31866|31816|31866.4|31816.4|31866.8|31816.8|31864.7|31814.7|16
1643131840000|2022-01-25 17:30:40|31866.5|31816.5|31866|31816|31867.5|31817.5|31864.6|31814.6|19
1643131850000|2022-01-25 17:30:50|31865.3|31815.3|31865.8|31815.8|31866|31816|31865|31815|12
1643131860000|2022-01-25 17:31:00|31865.6|31815.6|31864.6|31814.6|31865.6|31815.6|31864.2|31814.2|13
1643131870000|2022-01-25 17:31:10|31864.2|31814.2|31848.9|31828.9|31865|31829.7|31848.7|31814|13
1643131880000|2022-01-25 17:31:20|31848.4|31828.4|31847.5|31827.5|31849.6|31829.6|31846.9|31826.9|15
1643131890000|2022-01-25 17:31:30|31847.4|31827.4|31847.1|31827.1|31847.8|31827.8|31846.7|31826.7|17
1643131900000|2022-01-25 17:31:40|31847.2|31827.2|31848.3|31828.3|31848.6|31828.6|31846.4|31826.4|20
1643131910000|2022-01-25 17:31:50|31848.4|31828.4|31866.7|31816.7|31868|31829.4|31848.3|31814.6|17
1643131920000|2022-01-25 17:32:00|31865.7|31815.7|31866.2|31816.2|31866.8|31816.8|31864.4|31814.4|15
1643131930000|2022-01-25 17:32:10|31866|31816|31853.3|31833.3|31869|31833.4|31850.1|31815.4|24
1643131940000|2022-01-25 17:32:20|31853.2|31833.2|31869.2|31819.2|31869.4|31834.2|31853.2|31818.7|16
1643131950000|2022-01-25 17:32:30|31868.8|31818.8|31854.4|31834.4|31869.4|31834.6|31853.4|31818.8|11
1643131960000|2022-01-25 17:32:40|31853.9|31833.9|31854.5|31834.5|31854.8|31834.8|31853.9|31833.9|9
1643131970000|2022-01-25 17:32:50|31854.4|31834.4|31854.3|31834.3|31854.4|31834.4|31853.6|31833.6|6
1643131980000|2022-01-25 17:33:00|31853.9|31833.9|31869.5|31819.5|31870.1|31833.9|31851.1|31818.7|18
1643131990000|2022-01-25 17:33:10|31869.2|31819.2|31868.6|31818.6|31869.9|31819.9|31867.7|31817.7|17
1643132000000|2022-01-25 17:33:20|31868.2|31818.2|31868.3|31818.3|31869.4|31819.4|31868.2|31818.2|12
1643132010000|2022-01-25 17:33:30|31866.8|31816.8|31864.9|31814.9|31868|31818|31864.9|31814.9|20
1643132020000|2022-01-25 17:33:40|31865.3|31815.3|31850.1|31830.1|31865.3|31831.3|31849.7|31815.3|15
1643132030000|2022-01-25 17:33:50|31850.3|31830.3|31865.9|31815.9|31865.9|31830.7|31850|31815.5|11
1643132040000|2022-01-25 17:34:00|31866|31816|31852.4|31832.4|31870.3|31834.8|31852.1|31815.2|27
1643132050000|2022-01-25 17:34:10|31852.6|31832.6|31852|31832|31853.4|31833.4|31851.6|31831.6|15
1643132060000|2022-01-25 17:34:20|31851.8|31831.8|31852.1|31832.1|31853.1|31833.1|31851.3|31831.3|17
1643132070000|2022-01-25 17:34:30|31852.3|31832.3|31852.9|31832.9|31868.9|31833.7|31852|31818.9|22
1643132080000|2022-01-25 17:34:40|31853.4|31833.4|31868.9|31818.9|31873|31833.4|31850.9|31818.3|27
1643132090000|2022-01-25 17:34:50|31869.4|31819.4|31868.3|31818.3|31869.9|31819.9|31868|31818|15
1643132100000|2022-01-25 17:35:00|31868|31818|31865.4|31815.4|31869.9|31819.9|31865.4|31815.4|27
1643132110000|2022-01-25 17:35:10|31865|31815|31852.1|31832.1|31866.7|31832.1|31851|31815|19
1643132120000|2022-01-25 17:35:20|31851.9|31831.9|31853.5|31833.5|31854|31834|31851|31831|19
1643132130000|2022-01-25 17:35:30|31853.4|31833.4|31868.1|31818.1|31870.4|31834.7|31852.1|31816.3|21
1643132140000|2022-01-25 17:35:40|31868.3|31818.3|31853|31833|31869|31834.1|31853|31818.1|20
1643132150000|2022-01-25 17:35:50|31852.9|31832.9|31852.4|31832.4|31854.3|31834.3|31852|31832|12
1643132160000|2022-01-25 17:36:00|31852.3|31832.3|31852.2|31832.2|31852.6|31832.6|31851.2|31831.2|16
1643132170000|2022-01-25 17:36:10|31852.3|31832.3|31852.2|31832.2|31852.6|31832.6|31851.4|31831.4|13
1643132180000|2022-01-25 17:36:20|31851.9|31831.9|31853.6|31833.6|31853.6|31833.6|31850.7|31830.7|10
1643132190000|2022-01-25 17:36:30|31853.4|31833.4|31851.2|31831.2|31854.1|31834.1|31851|31831|12
1643132200000|2022-01-25 17:36:40|31850.8|31830.8|31853.9|31833.9|31853.9|31833.9|31850.8|31830.8|24
1643132210000|2022-01-25 17:36:50|31853.8|31833.8|31853.2|31833.2|31854|31834|31852.6|31832.6|27
1643132220000|2022-01-25 17:37:00|31853.3|31833.3|31851.3|31831.3|31871.3|31833.5|31851.3|31818.5|23
1643132230000|2022-01-25 17:37:10|31851.4|31831.4|31848.8|31828.8|31867.7|31832.2|31848.8|31815.5|26
1643132240000|2022-01-25 17:37:20|31850.4|31830.4|31850.7|31830.7|31852|31832|31848.5|31828.5|21
1643132250000|2022-01-25 17:37:30|31850.5|31830.5|31849.1|31829.1|31850.5|31830.5|31848.5|31828.5|21
1643132260000|2022-01-25 17:37:40|31849.4|31829.4|31849.8|31829.8|31850.4|31830.4|31849.4|31829.4|11
1643132270000|2022-01-25 17:37:50|31850.1|31830.1|31850.5|31830.5|31850.5|31830.5|31848.5|31828.5|23
1643132280000|2022-01-25 17:38:00|31850.2|31830.2|31851|31831|31867.2|31831|31849.9|31815.9|21
1643132290000|2022-01-25 17:38:10|31849.4|31829.4|31850.2|31830.2|31865.8|31830.9|31848.4|31814.3|25
1643132300000|2022-01-25 17:38:20|31849.3|31829.3|31850.1|31830.1|31850.1|31830.1|31848.6|31828.6|21
1643132310000|2022-01-25 17:38:30|31849.9|31829.9|31849.3|31829.3|31850.2|31830.2|31849|31829|14
1643132320000|2022-01-25 17:38:40|31849.4|31829.4|31865.6|31815.6|31865.6|31830.2|31849|31815.6|11
1643132330000|2022-01-25 17:38:50|31865.7|31815.7|31850.5|31830.5|31866.2|31831.2|31848.1|31814.7|23
1643132340000|2022-01-25 17:39:00|31850.9|31830.9|31865.9|31815.9|31866.3|31830.9|31850.9|31814.5|21
1643132350000|2022-01-25 17:39:10|31866.1|31816.1|31866.6|31816.6|31870.9|31832.3|31846.7|31815.1|19
1643132360000|2022-01-25 17:39:20|31865.4|31815.4|31866|31816|31866.2|31816.2|31864.7|31814.7|17
1643132370000|2022-01-25 17:39:30|31866.2|31816.2|31864.9|31814.9|31866.2|31816.2|31863.5|31813.5|23
1643132380000|2022-01-25 17:39:40|31864.4|31814.4|31867.8|31817.8|31869|31819|31864.3|31814.3|18
1643132390000|2022-01-25 17:39:50|31867.9|31817.9|31867.7|31817.7|31868.6|31818.6|31866.8|31816.8|10
1643132400000|2022-01-25 17:40:00|31867.8|31817.8|31865.3|31815.3|31867.8|31817.8|31865.3|31815.3|15
1643132410000|2022-01-25 17:40:10|31865.7|31815.7|31865.5|31815.5|31866.1|31816.1|31865.4|31815.4|9
1643132420000|2022-01-25 17:40:20|31865.4|31815.4|31865.3|31815.3|31867.3|31817.3|31865.3|31815.3|8
1643132430000|2022-01-25 17:40:30|31865.1|31815.1|31865.2|31815.2|31865.5|31815.5|31865.1|31815.1|10
1643132440000|2022-01-25 17:40:40|31865|31815|31849.9|31829.9|31869.1|31829.9|31849.9|31815|15
1643132450000|2022-01-25 17:40:50|31850.8|31830.8|31866.3|31816.3|31866.3|31830.8|31849.7|31816.3|11
1643132460000|2022-01-25 17:41:00|31865.9|31815.9|31864.8|31814.8|31865.9|31815.9|31864.5|31814.5|14
1643132470000|2022-01-25 17:41:10|31864.5|31814.5|31865.9|31815.9|31868|31831.6|31850.3|31814.5|14
1643132480000|2022-01-25 17:41:20|31850.5|31830.5|31867.6|31817.6|31870.8|31831.1|31850.2|31816.1|16
1643132490000|2022-01-25 17:41:30|31867.4|31817.4|31869.3|31819.3|31869.7|31819.7|31867.4|31817.4|15
1643132500000|2022-01-25 17:41:40|31868.7|31818.7|31867.6|31817.6|31868.7|31818.7|31866.7|31816.7|13
1643132510000|2022-01-25 17:41:50|31867.7|31817.7|31866.6|31816.6|31868|31818|31866.6|31816.6|14
1643132520000|2022-01-25 17:42:00|31866.8|31816.8|31867.2|31817.2|31868|31818|31865.6|31815.6|16
1643132530000|2022-01-25 17:42:10|31867|31817|31866.9|31816.9|31868.1|31818.1|31866.5|31816.5|14
1643132540000|2022-01-25 17:42:20|31866|31816|31850.2|31830.2|31866|31830.3|31848.4|31815.5|19
1643132550000|2022-01-25 17:42:30|31850.3|31830.3|31849.6|31829.6|31851.2|31831.2|31847.7|31827.7|38
1643132560000|2022-01-25 17:42:40|31849.3|31829.3|31849.7|31829.7|31850.7|31830.7|31848.7|31828.7|32
1643132570000|2022-01-25 17:42:50|31850.4|31830.4|31850.3|31830.3|31850.7|31830.7|31848.7|31828.7|25
1643132580000|2022-01-25 17:43:00|31849.9|31829.9|31850.6|31830.6|31851.2|31831.2|31849.6|31829.6|34
1643132590000|2022-01-25 17:43:10|31850.9|31830.9|31850.4|31830.4|31850.9|31830.9|31849.8|31829.8|29
1643132600000|2022-01-25 17:43:20|31850.7|31830.7|31865.9|31815.9|31867.1|31832.5|31849.8|31815.1|33
1643132610000|2022-01-25 17:43:30|31864.5|31814.5|31850.1|31830.1|31864.5|31830.9|31849.1|31814.5|33
1643132620000|2022-01-25 17:43:40|31849.7|31829.7|31849|31829|31850.7|31830.7|31849|31829|33
1643132630000|2022-01-25 17:43:50|31848.9|31828.9|31850.8|31830.8|31851.1|31831.1|31848.9|31828.9|32
1643132640000|2022-01-25 17:44:00|31851.2|31831.2|31849.1|31829.1|31851.2|31831.2|31848|31828|35
1643132650000|2022-01-25 17:44:10|31849|31829|31848.7|31828.7|31849.5|31829.5|31848|31828|27
1643132660000|2022-01-25 17:44:20|31848.4|31828.4|31849.4|31829.4|31849.6|31829.6|31848.4|31828.4|33
1643132670000|2022-01-25 17:44:30|31848.7|31828.7|31848.4|31828.4|31849.1|31829.1|31847.4|31827.4|31
1643132680000|2022-01-25 17:44:40|31848.1|31828.1|31847.8|31827.8|31848.9|31828.9|31847.3|31827.3|33
1643132690000|2022-01-25 17:44:50|31848.1|31828.1|31848.4|31828.4|31849.6|31829.6|31847.8|31827.8|33
1643132700000|2022-01-25 17:45:00|31848.2|31828.2|31849.8|31829.8|31864.9|31830.4|31848.2|31814.1|36
1643132710000|2022-01-25 17:45:10|31848.8|31828.8|31863|31813|31863.5|31828.8|31846.7|31812.3|37
1643132720000|2022-01-25 17:45:20|31861.9|31811.9|31862.8|31812.8|31863.1|31813.1|31861.6|31811.6|31
1643132730000|2022-01-25 17:45:30|31863.1|31813.1|31863.8|31813.8|31863.9|31813.9|31863|31813|17
1643132740000|2022-01-25 17:45:40|31864|31814|31849.8|31829.8|31864.3|31830.5|31849.5|31813.6|18
1643132750000|2022-01-25 17:45:50|31849.7|31829.7|31850.2|31830.2|31850.5|31830.5|31848.7|31828.7|16
1643132760000|2022-01-25 17:46:00|31850.4|31830.4|31865.7|31815.7|31865.7|31830.4|31848.9|31815.1|24
1643132770000|2022-01-25 17:46:10|31865.1|31815.1|31866.1|31816.1|31866.1|31831.4|31849.5|31814|19
1643132780000|2022-01-25 17:46:20|31865.6|31815.6|31850.8|31830.8|31865.6|31831.2|31849.4|31814.9|12
1643132790000|2022-01-25 17:46:30|31851|31831|31850.8|31830.8|31851|31831|31850.4|31830.4|14
1643132800000|2022-01-25 17:46:40|31850.7|31830.7|31849.7|31829.7|31851|31831|31849.3|31829.3|34
1643132810000|2022-01-25 17:46:50|31850.2|31830.2|31867.8|31817.8|31867.8|31833.7|31849.2|31817.1|34
1643132820000|2022-01-25 17:47:00|31867.4|31817.4|31865.3|31815.3|31870|31832.1|31849.5|31814.6|35
1643132830000|2022-01-25 17:47:10|31865.5|31815.5|31864.7|31814.7|31865.5|31815.5|31863.7|31813.7|35
1643132840000|2022-01-25 17:47:20|31864.5|31814.5|31864.4|31814.4|31865|31815|31864.1|31814.1|35
1643132850000|2022-01-25 17:47:30|31864.7|31814.7|31865.9|31815.9|31866.1|31816.1|31864.6|31814.6|29
1643132860000|2022-01-25 17:47:40|31865.4|31815.4|31849.8|31829.8|31867.3|31829.9|31849.5|31815|21
1643132870000|2022-01-25 17:47:50|31849.9|31829.9|31851.1|31831.1|31866.1|31833.2|31849.9|31815.4|17
1643132880000|2022-01-25 17:48:00|31850.9|31830.9|31866|31816|31869|31830.9|31850.2|31815.3|26
1643132890000|2022-01-25 17:48:10|31865.9|31815.9|31867.6|31817.6|31868.2|31833.2|31850.7|31815.7|16
1643132900000|2022-01-25 17:48:20|31867.5|31817.5|31869|31819|31869.3|31819.3|31867.5|31817.5|7
1643132910000|2022-01-25 17:48:30|31868.9|31818.9|31869.8|31819.8|31870.6|31835.7|31852.5|31818.7|22
1643132920000|2022-01-25 17:48:40|31854|31834|31854.6|31834.6|31855|31835|31853.9|31833.9|8
1643132930000|2022-01-25 17:48:50|31854.4|31834.4|31853.8|31833.8|31854.7|31834.7|31853.8|31833.8|10
1643132940000|2022-01-25 17:49:00|31856.2|31836.2|31871.8|31821.8|31873.1|31836.5|31855.9|31820.8|20
1643132950000|2022-01-25 17:49:10|31871.7|31821.7|31870.7|31820.7|31871.7|31837.7|31853.5|31820.3|17
1643132960000|2022-01-25 17:49:20|31870.6|31820.6|31870.3|31820.3|31871.5|31821.5|31867.9|31817.9|25
1643132970000|2022-01-25 17:49:30|31870.6|31820.6|31871|31821|31871|31835.5|31855|31820|15
1643132980000|2022-01-25 17:49:40|31870|31820|31871|31821|31871.2|31821.2|31869.9|31819.9|16
1643132990000|2022-01-25 17:49:50|31870.5|31820.5|31870.9|31820.9|31871.4|31821.4|31870.5|31820.5|21
1643133000000|2022-01-25 17:50:00|31870|31820|31869.2|31819.2|31871.1|31833.8|31853.8|31816.8|25
1643133010000|2022-01-25 17:50:10|31868.8|31818.8|31854|31834|31871.4|31835.2|31854|31818.5|24
1643133020000|2022-01-25 17:50:20|31869.7|31819.7|31856.9|31836.9|31873.3|31837.3|31855.5|31819.3|27
1643133030000|2022-01-25 17:50:30|31856|31836|31871.6|31821.6|31871.8|31836.6|31855.7|31821.4|27
1643133040000|2022-01-25 17:50:40|31871.9|31821.9|31871.8|31821.8|31872|31822|31871.3|31821.3|21
1643133050000|2022-01-25 17:50:50|31871.5|31821.5|31871.3|31821.3|31873.2|31823.2|31871.1|31821.1|18
1643133060000|2022-01-25 17:51:00|31872.3|31822.3|31856.4|31836.4|31873.8|31838.3|31856.4|31822.1|25
1643133070000|2022-01-25 17:51:10|31856.7|31836.7|31873.4|31823.4|31874.4|31838.5|31856.6|31822.2|17
1643133080000|2022-01-25 17:51:20|31873.2|31823.2|31872|31822|31873.3|31823.3|31871.9|31821.9|10
1643133090000|2022-01-25 17:51:30|31871.8|31821.8|31857.4|31837.4|31872.5|31837.8|31856.2|31821|18
1643133100000|2022-01-25 17:51:40|31857.1|31837.1|31859.2|31839.2|31859.5|31839.5|31857|31837|27
1643133110000|2022-01-25 17:51:50|31859.3|31839.3|31858.7|31838.7|31860.1|31840.1|31858.7|31838.7|31
1643133120000|2022-01-25 17:52:00|31859.1|31839.1|31857.8|31837.8|31873.8|31839.1|31855.7|31821.8|36
1643133130000|2022-01-25 17:52:10|31857.5|31837.5|31856.6|31836.6|31857.9|31837.9|31856.5|31836.5|26
1643133140000|2022-01-25 17:52:20|31856.8|31836.8|31857.3|31837.3|31857.7|31837.7|31856.4|31836.4|22
1643133150000|2022-01-25 17:52:30|31857.4|31837.4|31854.7|31834.7|31857.8|31837.8|31854.7|31834.7|18
1643133160000|2022-01-25 17:52:40|31854.6|31834.6|31868.8|31818.8|31869.4|31834.6|31853.1|31817.3|23
1643133170000|2022-01-25 17:52:50|31869.2|31819.2|31854.1|31834.1|31869.2|31834.1|31853.6|31819.2|11
1643133180000|2022-01-25 17:53:00|31854|31834|31862.6|31812.6|31867.4|31834|31847.2|31812.6|22
1643133190000|2022-01-25 17:53:10|31862.5|31812.5|31864.3|31814.3|31864.4|31814.4|31861.9|31811.9|20
1643133200000|2022-01-25 17:53:20|31864|31814|31863.4|31813.4|31864|31814|31863.3|31813.3|10
1643133210000|2022-01-25 17:53:30|31863.3|31813.3|31845.8|31825.8|31863.7|31825.9|31845.8|31810.3|13
1643133220000|2022-01-25 17:53:40|31845.9|31825.9|31861.8|31811.8|31862.3|31827.6|31844.5|31811.2|20
1643133230000|2022-01-25 17:53:50|31846.6|31826.6|31860.4|31810.4|31863.1|31828.8|31845.9|31810.4|12
1643133240000|2022-01-25 17:54:00|31860.5|31810.5|31860.5|31810.5|31860.9|31810.9|31860|31810|21
1643133250000|2022-01-25 17:54:10|31860.6|31810.6|31860.1|31810.1|31860.7|31810.7|31859.9|31809.9|17
1643133260000|2022-01-25 17:54:20|31859.9|31809.9|31844.5|31824.5|31859.9|31825.4|31844.4|31809.9|9
1643133270000|2022-01-25 17:54:30|31859.2|31809.2|31858.8|31808.8|31859.5|31809.5|31858.3|31808.3|20
1643133280000|2022-01-25 17:54:40|31858.5|31808.5|31860|31810|31860|31824.1|31841.6|31808.5|17
1643133290000|2022-01-25 17:54:50|31859.9|31809.9|31859.9|31809.9|31860.3|31810.3|31859.3|31809.3|14
1643133300000|2022-01-25 17:55:00|31859.4|31809.4|31859.9|31809.9|31860.5|31810.5|31859.3|31809.3|20
1643133310000|2022-01-25 17:55:10|31860.1|31810.1|31859.8|31809.8|31860.1|31810.1|31859.6|31809.6|15
1643133320000|2022-01-25 17:55:20|31860.3|31810.3|31859.1|31809.1|31860.3|31810.3|31859|31809|11
1643133330000|2022-01-25 17:55:30|31858.9|31808.9|31861.5|31811.5|31861.7|31830.5|31843.7|31808.2|21
1643133340000|2022-01-25 17:55:40|31857.2|31807.2|31859.3|31809.3|31859.7|31809.7|31857.2|31807.2|15
1643133350000|2022-01-25 17:55:50|31859.1|31809.1|31858.3|31808.3|31859.7|31809.7|31858.1|31808.1|14
1643133360000|2022-01-25 17:56:00|31858.4|31808.4|31857.9|31807.9|31858.6|31808.6|31857.6|31807.6|10
1643133370000|2022-01-25 17:56:10|31858|31808|31843.9|31823.9|31858|31827.5|31842.6|31807.5|10
1643133380000|2022-01-25 17:56:20|31844.4|31824.4|31857.4|31807.4|31859.5|31827|31844.4|31807.4|13
1643133390000|2022-01-25 17:56:30|31857.5|31807.5|31858.6|31808.6|31859.7|31809.7|31857.5|31807.5|15
1643133400000|2022-01-25 17:56:40|31860.1|31810.1|31844|31824|31860.1|31824.4|31844|31809|10
1643133410000|2022-01-25 17:56:50|31843.9|31823.9|31844.3|31824.3|31844.7|31824.7|31843.9|31823.9|5
1643133420000|2022-01-25 17:57:00|31843.9|31823.9|31843.5|31823.5|31859.4|31824.3|31843.3|31809.1|12
1643133430000|2022-01-25 17:57:10|31843.6|31823.6|31862.7|31812.7|31862.8|31823.7|31842.8|31812.1|18
1643133440000|2022-01-25 17:57:20|31862.4|31812.4|31857.8|31807.8|31863.9|31829.6|31847.8|31807.8|37
1643133450000|2022-01-25 17:57:30|31857.7|31807.7|31858.5|31808.5|31859.3|31809.3|31857.7|31807.7|34
1643133460000|2022-01-25 17:57:40|31858.6|31808.6|31853.8|31803.8|31858.8|31808.8|31853.8|31803.8|33
1643133470000|2022-01-25 17:57:50|31839.2|31819.2|31835.3|31815.3|31854.2|31820.6|31834|31799|29
1643133480000|2022-01-25 17:58:00|31834.8|31814.8|31834.6|31814.6|31835.4|31815.4|31833.9|31813.9|22
1643133490000|2022-01-25 17:58:10|31834.2|31814.2|31838.1|31818.1|31838.2|31818.2|31834.2|31814.2|22
1643133500000|2022-01-25 17:58:20|31837.9|31817.9|31834.6|31814.6|31854.5|31819.6|31834.6|31803.1|36
1643133510000|2022-01-25 17:58:30|31835.3|31815.3|31835.4|31815.4|31836.4|31816.4|31832.6|31812.6|22
1643133520000|2022-01-25 17:58:40|31835.2|31815.2|31851.4|31801.4|31851.4|31816.4|31835|31800.6|12
1643133530000|2022-01-25 17:58:50|31851.7|31801.7|31853.3|31803.3|31854.9|31804.9|31849.5|31799.5|22
1643133540000|2022-01-25 17:59:00|31853.6|31803.6|31854.1|31804.1|31854.8|31804.8|31853.1|31803.1|13
1643133550000|2022-01-25 17:59:10|31838.8|31818.8|31836.2|31816.2|31838.8|31818.8|31836|31816|25
1643133560000|2022-01-25 17:59:20|31837.7|31817.7|31836.9|31816.9|31837.7|31817.7|31836.3|31816.3|22
1643133570000|2022-01-25 17:59:30|31836.7|31816.7|31850.2|31800.2|31852.1|31817.8|31832.7|31800.2|26
1643133580000|2022-01-25 17:59:40|31850.6|31800.6|31830.5|31810.5|31850.6|31815.2|31830.5|31795.5|18
1643133590000|2022-01-25 17:59:50|31833.3|31813.3|31834.1|31814.1|31835.8|31815.8|31832.4|31812.4|24
1643133600000|2022-01-25 18:00:00|31834|31814|31833.3|31813.3|31834.8|31814.8|31832.9|31812.9|20
1643133610000|2022-01-25 18:00:10|31833.2|31813.2|31832.9|31812.9|31848.7|31814.5|31832.2|31798.1|17
1643133620000|2022-01-25 18:00:20|31833|31813|31834|31814|31849.2|31815|31832.8|31797.8|25
1643133630000|2022-01-25 18:00:30|31833.2|31813.2|31833.7|31813.7|31834.7|31814.7|31832.4|31812.4|25
1643133640000|2022-01-25 18:00:40|31833.8|31813.8|31834.3|31814.3|31849.5|31816.2|31833|31798.5|23
1643133650000|2022-01-25 18:00:50|31833.8|31813.8|31833.1|31813.1|31834.9|31814.9|31833.1|31813.1|19
1643133660000|2022-01-25 18:01:00|31832.9|31812.9|31832.8|31812.8|31834.4|31814.4|31832.6|31812.6|21
1643133670000|2022-01-25 18:01:10|31831.7|31811.7|31832.7|31812.7|31846.6|31813.7|31830.7|31795.6|26
1643133680000|2022-01-25 18:01:20|31833.3|31813.3|31832.6|31812.6|31834.2|31814.2|31832.6|31812.6|14
1643133690000|2022-01-25 18:01:30|31832.7|31812.7|31849.7|31799.7|31850.2|31815.7|31832.7|31799.7|24
1643133700000|2022-01-25 18:01:40|31849.2|31799.2|31831.8|31811.8|31849.2|31814.3|31831.5|31796.7|24
1643133710000|2022-01-25 18:01:50|31830.7|31810.7|31830.6|31810.6|31830.9|31810.9|31830.3|31810.3|15
1643133720000|2022-01-25 18:02:00|31830.5|31810.5|31849.2|31799.2|31849.2|31814.4|31830.2|31799.2|18
1643133730000|2022-01-25 18:02:10|31833.4|31813.4|31833.7|31813.7|31834.4|31814.4|31832.3|31812.3|27
1643133740000|2022-01-25 18:02:20|31834.2|31814.2|31835.4|31815.4|31835.5|31815.5|31834|31814|12
1643133750000|2022-01-25 18:02:30|31835.1|31815.1|31834.2|31814.2|31836.3|31816.3|31834|31814|17
1643133760000|2022-01-25 18:02:40|31833.8|31813.8|31833.3|31813.3|31833.8|31813.8|31833|31813|14
1643133770000|2022-01-25 18:02:50|31833.2|31813.2|31833.4|31813.4|31835.5|31815.5|31833.2|31813.2|11
1643133780000|2022-01-25 18:03:00|31833.3|31813.3|31833.3|31813.3|31834.8|31814.8|31832.4|31812.4|15
1643133790000|2022-01-25 18:03:10|31833.4|31813.4|31835.7|31815.7|31835.9|31815.9|31833.2|31813.2|13
1643133800000|2022-01-25 18:03:20|31836.4|31816.4|31836.8|31816.8|31837.2|31817.2|31835.9|31815.9|20
1643133810000|2022-01-25 18:03:30|31836.6|31816.6|31848|31798|31848.1|31816.7|31834.4|31797.9|17
1643133820000|2022-01-25 18:03:40|31847.8|31797.8|31836.3|31816.3|31847.8|31817.6|31832.5|31797.5|28
1643133830000|2022-01-25 18:03:50|31836.2|31816.2|31834.5|31814.5|31838|31818|31834.5|31814.5|20
1643133840000|2022-01-25 18:04:00|31834.3|31814.3|31834.7|31814.7|31835.6|31815.6|31833.9|31813.9|15
1643133850000|2022-01-25 18:04:10|31834.5|31814.5|31834.3|31814.3|31835.8|31815.8|31834.1|31814.1|11
1643133860000|2022-01-25 18:04:20|31833.8|31813.8|31833.3|31813.3|31849.7|31816.7|31833|31798.2|18
1643133870000|2022-01-25 18:04:30|31850.3|31800.3|31851.1|31801.1|31851.1|31815.2|31833.8|31799.8|18
1643133880000|2022-01-25 18:04:40|31850|31800|31836.6|31816.6|31850|31817.6|31834.5|31800|19
1643133890000|2022-01-25 18:04:50|31836.7|31816.7|31837.2|31817.2|31837.2|31817.2|31835.9|31815.9|18
1643133900000|2022-01-25 18:05:00|31837|31817|31836.7|31816.7|31837.5|31817.5|31836.4|31816.4|16
1643133910000|2022-01-25 18:05:10|31836.5|31816.5|31834.1|31814.1|31838.7|31818.7|31834.1|31814.1|17
1643133920000|2022-01-25 18:05:20|31834.5|31814.5|31835|31815|31851.9|31816.9|31834.4|31800.8|22
1643133930000|2022-01-25 18:05:30|31835.2|31815.2|31838.1|31818.1|31838.1|31818.1|31834.5|31814.5|10
1643133940000|2022-01-25 18:05:40|31838|31818|31834.7|31814.7|31838.6|31818.6|31834.6|31814.6|27
1643133950000|2022-01-25 18:05:50|31834.5|31814.5|31826.4|31806.4|31848.1|31814.8|31826.4|31791.3|30
1643133960000|2022-01-25 18:06:00|31842.6|31792.6|31829.1|31809.1|31846|31811.5|31829.1|31792.5|31
1643133970000|2022-01-25 18:06:10|31829.4|31809.4|31829.1|31809.1|31830.9|31810.9|31828.7|31808.7|26
1643133980000|2022-01-25 18:06:20|31829.3|31809.3|31828.7|31808.7|31829.3|31809.3|31828.5|31808.5|15
1643133990000|2022-01-25 18:06:30|31828.5|31808.5|31828.3|31808.3|31828.7|31808.7|31827.4|31807.4|14
1643134000000|2022-01-25 18:06:40|31828.2|31808.2|31843.2|31793.2|31844.7|31811.1|31826.6|31792.5|18
1643134010000|2022-01-25 18:06:50|31843.4|31793.4|31844.4|31794.4|31846.3|31796.3|31842.3|31792.3|13
1643134020000|2022-01-25 18:07:00|31845.2|31795.2|31842.9|31792.9|31845.2|31795.2|31842.5|31792.5|27
1643134030000|2022-01-25 18:07:10|31842.8|31792.8|31842.6|31792.6|31843|31793|31842.6|31792.6|11
1643134040000|2022-01-25 18:07:20|31842.9|31792.9|31828.3|31808.3|31844.2|31808.3|31828.2|31792.9|13
1643134050000|2022-01-25 18:07:30|31828.4|31808.4|31843.6|31793.6|31844.4|31808.4|31826.8|31793.6|17
1643134060000|2022-01-25 18:07:40|31843.3|31793.3|31842.5|31792.5|31843.4|31793.4|31842.5|31792.5|10
1643134070000|2022-01-25 18:07:50|31842.7|31792.7|31827.8|31807.8|31844|31808.7|31827.8|31792.7|11
1643134080000|2022-01-25 18:08:00|31827.7|31807.7|31826.9|31806.9|31828|31808|31826.8|31806.8|10
1643134090000|2022-01-25 18:08:10|31826.7|31806.7|31824.3|31804.3|31826.9|31806.9|31824.3|31804.3|16
1643134100000|2022-01-25 18:08:20|31824|31804|31824.6|31804.6|31839.3|31805.5|31823.5|31788.9|25
1643134110000|2022-01-25 18:08:30|31824.7|31804.7|31839.6|31789.6|31841.4|31806.4|31824.6|31789.6|22
1643134120000|2022-01-25 18:08:40|31839.4|31789.4|31821.8|31801.8|31839.4|31802.3|31820.9|31789.3|15
1643134130000|2022-01-25 18:08:50|31821.7|31801.7|31822.7|31802.7|31823|31803|31821.7|31801.7|11
1643134140000|2022-01-25 18:09:00|31822.5|31802.5|31822.3|31802.3|31822.5|31802.5|31822.2|31802.2|9
1643134150000|2022-01-25 18:09:10|31821.9|31801.9|31826.2|31806.2|31841|31806.3|31821.8|31787.8|21
1643134160000|2022-01-25 18:09:20|31826.5|31806.5|31824.2|31804.2|31826.5|31806.5|31824.2|31804.2|16
1643134170000|2022-01-25 18:09:30|31824.4|31804.4|31839.6|31789.6|31840.1|31807.2|31824.3|31788.2|20
1643134180000|2022-01-25 18:09:40|31840.1|31790.1|31820.7|31800.7|31840.1|31804.1|31820.7|31785.7|17
1643134190000|2022-01-25 18:09:50|31820.8|31800.8|31825.2|31805.2|31825.5|31805.5|31820.8|31800.8|14
1643134200000|2022-01-25 18:10:00|31825.7|31805.7|31840.1|31790.1|31841|31805.7|31825.7|31790|17
1643134210000|2022-01-25 18:10:10|31839.9|31789.9|31825.9|31805.9|31839.9|31807.4|31824.9|31788.6|23
1643134220000|2022-01-25 18:10:20|31826.1|31806.1|31824.1|31804.1|31826.2|31806.2|31824|31804|22
1643134230000|2022-01-25 18:10:30|31824.4|31804.4|31823.7|31803.7|31824.4|31804.4|31823.2|31803.2|17
1643134240000|2022-01-25 18:10:40|31823.5|31803.5|31823.3|31803.3|31823.9|31803.9|31823.2|31803.2|9
1643134250000|2022-01-25 18:10:50|31823.1|31803.1|31823.1|31803.1|31843|31806.5|31822.5|31787.5|16
1643134260000|2022-01-25 18:11:00|31823|31803|31823.4|31803.4|31840.3|31804.2|31822.8|31789.5|20
1643134270000|2022-01-25 18:11:10|31824.1|31804.1|31838|31788|31840.6|31804.6|31823.4|31787.9|27
1643134280000|2022-01-25 18:11:20|31838.2|31788.2|31823|31803|31838.3|31803.5|31822.7|31788.2|22
1643134290000|2022-01-25 18:11:30|31823.2|31803.2|31821.9|31801.9|31823.2|31803.2|31821.9|31801.9|11
1643134300000|2022-01-25 18:11:40|31823.1|31803.1|31821.2|31801.2|31823.2|31803.2|31821.1|31801.1|15
1643134310000|2022-01-25 18:11:50|31821.1|31801.1|31821.5|31801.5|31821.8|31801.8|31821.1|31801.1|11
1643134320000|2022-01-25 18:12:00|31821.3|31801.3|31819.9|31799.9|31836.7|31801.4|31818.3|31784.4|21
1643134330000|2022-01-25 18:12:10|31819.3|31799.3|31821.8|31801.8|31822.2|31802.2|31819.3|31799.3|14
1643134340000|2022-01-25 18:12:20|31821.5|31801.5|31820.5|31800.5|31821.8|31801.8|31820.5|31800.5|14
1643134350000|2022-01-25 18:12:30|31820.4|31800.4|31818|31798|31832.4|31800.5|31816.9|31782.4|8
1643134360000|2022-01-25 18:12:40|31817.9|31797.9|31821|31801|31822.3|31802.3|31817.4|31797.4|18
1643134370000|2022-01-25 18:12:50|31819.6|31799.6|31821.4|31801.4|31824|31804|31819.6|31799.6|16
1643134380000|2022-01-25 18:13:00|31837.4|31787.4|31822.7|31802.7|31838|31804.3|31822.6|31786.2|19
1643134390000|2022-01-25 18:13:10|31823|31803|31822.7|31802.7|31823|31803|31822.4|31802.4|13
1643134400000|2022-01-25 18:13:20|31822.9|31802.9|31822.3|31802.3|31822.9|31802.9|31821.6|31801.6|12
1643134410000|2022-01-25 18:13:30|31822.2|31802.2|31820.6|31800.6|31838.4|31804.9|31820.6|31784.4|16
1643134420000|2022-01-25 18:13:40|31820.5|31800.5|31820.5|31800.5|31821.3|31801.3|31819.7|31799.7|18
1643134430000|2022-01-25 18:13:50|31819.9|31799.9|31819|31799|31820.1|31800.1|31818.8|31798.8|16
1643134440000|2022-01-25 18:14:00|31819.2|31799.2|31817.8|31797.8|31819.4|31799.4|31817.8|31797.8|9
1643134450000|2022-01-25 18:14:10|31817.7|31797.7|31817.7|31797.7|31818.6|31798.6|31817.6|31797.6|10
1643134460000|2022-01-25 18:14:20|31817.8|31797.8|31820.4|31800.4|31823.2|31803.2|31817.2|31797.2|16
1643134470000|2022-01-25 18:14:30|31820.6|31800.6|31820.4|31800.4|31821|31801|31820.2|31800.2|9
1643134480000|2022-01-25 18:14:40|31820.5|31800.5|31821.8|31801.8|31839.4|31801.8|31820.5|31786.9|13
1643134490000|2022-01-25 18:14:50|31821.5|31801.5|31821.7|31801.7|31821.9|31801.9|31820.9|31800.9|13
1643134500000|2022-01-25 18:15:00|31821.6|31801.6|31820.8|31800.8|31821.6|31801.6|31820.7|31800.7|15
1643134510000|2022-01-25 18:15:10|31821.1|31801.1|31820.6|31800.6|31821.2|31801.2|31820.6|31800.6|10
1643134520000|2022-01-25 18:15:20|31823|31803|31820.7|31800.7|31836.1|31803|31820.4|31786.1|19
1643134530000|2022-01-25 18:15:30|31820.6|31800.6|31819|31799|31821.4|31801.4|31819|31799|20
1643134540000|2022-01-25 18:15:40|31819.1|31799.1|31819.6|31799.6|31819.9|31799.9|31818.9|31798.9|17
1643134550000|2022-01-25 18:15:50|31819.5|31799.5|31819.8|31799.8|31820.8|31800.8|31819.3|31799.3|15
1643134560000|2022-01-25 18:16:00|31820.6|31800.6|31819.5|31799.5|31820.8|31800.8|31819.4|31799.4|11
1643134570000|2022-01-25 18:16:10|31819.7|31799.7|31819|31799|31821|31801|31819|31799|15
1643134580000|2022-01-25 18:16:20|31819.1|31799.1|31819.1|31799.1|31821.1|31801.1|31819.1|31799.1|15
1643134590000|2022-01-25 18:16:30|31819.3|31799.3|31817.8|31797.8|31834.7|31799.3|31817.5|31784.1|15
1643134600000|2022-01-25 18:16:40|31817.4|31797.4|31818|31798|31820|31800|31817.3|31797.3|10
1643134610000|2022-01-25 18:16:50|31817.9|31797.9|31818|31798|31818.2|31798.2|31817.7|31797.7|9
1643134620000|2022-01-25 18:17:00|31818.2|31798.2|31814.5|31764.5|31821.1|31798.2|31810.8|31762.5|15
1643134630000|2022-01-25 18:17:10|31814.1|31764.1|31815.9|31765.9|31816.7|31766.7|31813.4|31763.4|26
1643134640000|2022-01-25 18:17:20|31815.7|31765.7|31816.6|31766.6|31819|31769|31815.3|31765.3|21
1643134650000|2022-01-25 18:17:30|31816.3|31766.3|31810.8|31760.8|31816.3|31775.4|31793.1|31758.2|24
1643134660000|2022-01-25 18:17:40|31810.4|31760.4|31810.5|31760.5|31811.3|31761.3|31810.2|31760.2|20
1643134670000|2022-01-25 18:17:50|31810.8|31760.8|31810.2|31760.2|31810.8|31760.8|31809.4|31759.4|10
1643134680000|2022-01-25 18:18:00|31810.1|31760.1|31793.4|31773.4|31810.1|31773.6|31793.4|31758|10
1643134690000|2022-01-25 18:18:10|31814.7|31764.7|31814.8|31764.8|31816.9|31766.9|31813.6|31763.6|30
1643134700000|2022-01-25 18:18:20|31815.2|31765.2|31814.6|31764.6|31815.4|31765.4|31814.6|31764.6|20
1643134710000|2022-01-25 18:18:30|31815.1|31765.1|31815.4|31765.4|31815.4|31765.4|31814.5|31764.5|14
1643134720000|2022-01-25 18:18:40|31815|31765|31798.6|31778.6|31815.2|31778.6|31796.9|31763.1|19
1643134730000|2022-01-25 18:18:50|31797.9|31777.9|31812.6|31762.6|31812.8|31778.5|31796.9|31762.4|19
1643134740000|2022-01-25 18:19:00|31812.7|31762.7|31798.6|31778.6|31813.3|31779.4|31797.1|31762.2|21
1643134750000|2022-01-25 18:19:10|31799|31779|31798.9|31778.9|31799.9|31779.9|31797.5|31777.5|19
1643134760000|2022-01-25 18:19:20|31799.1|31779.1|31798.2|31778.2|31799.1|31779.1|31798.1|31778.1|18
1643134770000|2022-01-25 18:19:30|31798.3|31778.3|31798.1|31778.1|31798.4|31778.4|31797|31777|10
1643134780000|2022-01-25 18:19:40|31798.4|31778.4|31816.7|31766.7|31816.7|31779.4|31798|31762.3|12
1643134790000|2022-01-25 18:19:50|31814.2|31764.2|31812.7|31762.7|31815|31765|31812.6|31762.6|17
1643134800000|2022-01-25 18:20:00|31813.6|31763.6|31815.4|31765.4|31815.8|31765.8|31813.6|31763.6|17
1643134810000|2022-01-25 18:20:10|31815|31765|31813.9|31763.9|31815|31765|31812.9|31762.9|19
1643134820000|2022-01-25 18:20:20|31813.7|31763.7|31813.2|31763.2|31814|31764|31812.5|31762.5|17
1643134830000|2022-01-25 18:20:30|31813.4|31763.4|31815.5|31765.5|31817.7|31767.7|31811.9|31761.9|25
1643134840000|2022-01-25 18:20:40|31815.4|31765.4|31815.7|31765.7|31816|31766|31815.1|31765.1|16
1643134850000|2022-01-25 18:20:50|31815.9|31765.9|31815.6|31765.6|31815.9|31765.9|31815.1|31765.1|15
1643134860000|2022-01-25 18:21:00|31814.4|31764.4|31798.3|31778.3|31814.5|31779.2|31798|31763.9|20
1643134870000|2022-01-25 18:21:10|31813.7|31763.7|31816|31766|31816|31766|31813.2|31763.2|19
1643134880000|2022-01-25 18:21:20|31815.4|31765.4|31815.4|31765.4|31815.7|31765.7|31815.1|31765.1|11
1643134890000|2022-01-25 18:21:30|31815.3|31765.3|31813.7|31763.7|31815.3|31765.3|31812.7|31762.7|14
1643134900000|2022-01-25 18:21:40|31813.3|31763.3|31812.8|31762.8|31813.7|31780|31798.6|31761.8|17
1643134910000|2022-01-25 18:21:50|31812.5|31762.5|31813.6|31763.6|31814.3|31764.3|31812.5|31762.5|20
1643134920000|2022-01-25 18:22:00|31813.3|31763.3|31814.2|31764.2|31815.6|31779.6|31799.3|31763.3|17
1643134930000|2022-01-25 18:22:10|31814.8|31764.8|31814.6|31764.6|31815.1|31765.1|31814.6|31764.6|14
1643134940000|2022-01-25 18:22:20|31814.9|31764.9|31813.8|31763.8|31815.7|31765.7|31813.8|31763.8|22
1643134950000|2022-01-25 18:22:30|31813.9|31763.9|31814.8|31764.8|31815.2|31765.2|31813.6|31763.6|18
1643134960000|2022-01-25 18:22:40|31814.7|31764.7|31813.4|31763.4|31814.7|31764.7|31813|31763|14
1643134970000|2022-01-25 18:22:50|31813.2|31763.2|31813.7|31763.7|31814.1|31764.1|31813.2|31763.2|15
1643134980000|2022-01-25 18:23:00|31813.6|31763.6|31812.5|31762.5|31813.6|31763.6|31812.5|31762.5|14
1643134990000|2022-01-25 18:23:10|31812.7|31762.7|31810.7|31760.7|31813|31763|31810.7|31760.7|24
1643135000000|2022-01-25 18:23:20|31811.7|31761.7|31811.3|31761.3|31812.6|31762.6|31810.9|31760.9|19
1643135010000|2022-01-25 18:23:30|31811.2|31761.2|31811|31761|31811.8|31761.8|31811|31761|21
1643135020000|2022-01-25 18:23:40|31810.5|31760.5|31810.2|31760.2|31811|31761|31810.1|31760.1|15
1643135030000|2022-01-25 18:23:50|31810|31760|31812.5|31762.5|31814|31764|31808.9|31758.9|27
1643135040000|2022-01-25 18:24:00|31813|31763|31812.9|31762.9|31813.1|31763.1|31812|31762|15
1643135050000|2022-01-25 18:24:10|31812.6|31762.6|31810.7|31760.7|31812.6|31762.6|31810.4|31760.4|17
1643135060000|2022-01-25 18:24:20|31810.9|31760.9|31811.4|31761.4|31811.5|31761.5|31810.9|31760.9|19
1643135070000|2022-01-25 18:24:30|31811.5|31761.5|31811.7|31761.7|31811.7|31761.7|31811.1|31761.1|13
1643135080000|2022-01-25 18:24:40|31811.5|31761.5|31813.2|31763.2|31813.2|31763.2|31810.3|31760.3|17
1643135090000|2022-01-25 18:24:50|31812.8|31762.8|31812.7|31762.7|31813.1|31763.1|31812.4|31762.4|15
1643135100000|2022-01-25 18:25:00|31812.8|31762.8|31812.1|31762.1|31812.8|31762.8|31811.5|31761.5|17
1643135110000|2022-01-25 18:25:10|31811.8|31761.8|31799.6|31779.6|31812.4|31779.8|31798|31761.7|13
1643135120000|2022-01-25 18:25:20|31798.9|31778.9|31812|31762|31812.6|31778.9|31796.8|31760.6|22
1643135130000|2022-01-25 18:25:30|31811.9|31761.9|31811.4|31761.4|31812.2|31762.2|31810.9|31760.9|13
1643135140000|2022-01-25 18:25:40|31812|31762|31812.5|31762.5|31813.4|31763.4|31811.3|31761.3|20
1643135150000|2022-01-25 18:25:50|31812.2|31762.2|31813.1|31763.1|31813.1|31763.1|31811.5|31761.5|26
1643135160000|2022-01-25 18:26:00|31812.5|31762.5|31799.5|31779.5|31815.2|31779.5|31798.7|31762.1|14
1643135170000|2022-01-25 18:26:10|31799.1|31779.1|31800.3|31780.3|31800.9|31780.9|31798.4|31778.4|21
1643135180000|2022-01-25 18:26:20|31800.1|31780.1|31800|31780|31800.7|31780.7|31799.6|31779.6|16
1643135190000|2022-01-25 18:26:30|31800.6|31780.6|31814.7|31764.7|31815.1|31780.7|31800.3|31764.5|11
1643135200000|2022-01-25 18:26:40|31814.9|31764.9|31799.3|31779.3|31815.4|31780.2|31799.3|31764|20
1643135210000|2022-01-25 18:26:50|31799.7|31779.7|31813.1|31763.1|31814.1|31779.7|31797.8|31761.8|22
1643135220000|2022-01-25 18:27:00|31813.3|31763.3|31798.3|31778.3|31813.3|31778.8|31798.3|31762.5|23
1643135230000|2022-01-25 18:27:10|31798.4|31778.4|31798.3|31778.3|31799|31779|31798.2|31778.2|17
1643135240000|2022-01-25 18:27:20|31798.1|31778.1|31798.9|31778.9|31798.9|31778.9|31797.7|31777.7|16
1643135250000|2022-01-25 18:27:30|31798.6|31778.6|31810.1|31760.1|31813.2|31778.7|31796.5|31760.1|20
1643135260000|2022-01-25 18:27:40|31812.5|31762.5|31796.9|31776.9|31812.5|31777|31796.4|31762.5|21
1643135270000|2022-01-25 18:27:50|31796.7|31776.7|31797|31777|31797.4|31777.4|31796.3|31776.3|17
1643135280000|2022-01-25 18:28:00|31797.1|31777.1|31811.3|31761.3|31811.3|31777.1|31796.3|31760.9|12
1643135290000|2022-01-25 18:28:10|31812|31762|31796.2|31776.2|31812|31777.1|31796.2|31760.9|17
1643135300000|2022-01-25 18:28:20|31796|31776|31796.4|31776.4|31796.7|31776.7|31796|31776|10
1643135310000|2022-01-25 18:28:30|31796.6|31776.6|31798.1|31778.1|31798.5|31778.5|31796.2|31776.2|23
1643135320000|2022-01-25 18:28:40|31797.1|31777.1|31796.3|31776.3|31797.4|31777.4|31796.3|31776.3|21
1643135330000|2022-01-25 18:28:50|31796.2|31776.2|31796.1|31776.1|31796.6|31776.6|31796.1|31776.1|15
1643135340000|2022-01-25 18:29:00|31811.5|31761.5|31797|31777|31811.7|31777|31794.9|31760.4|22
1643135350000|2022-01-25 18:29:10|31797.2|31777.2|31798.3|31778.3|31814|31779.1|31796.9|31761.5|21
1643135360000|2022-01-25 18:29:20|31799.3|31779.3|31798.3|31778.3|31799.3|31779.3|31797.6|31777.6|19
1643135370000|2022-01-25 18:29:30|31798.1|31778.1|31799.9|31779.9|31815|31780.4|31798.1|31764.7|13
1643135380000|2022-01-25 18:29:40|31799.8|31779.8|31800|31780|31800.5|31780.5|31799.7|31779.7|14
1643135390000|2022-01-25 18:29:50|31799.9|31779.9|31799.7|31779.7|31800.3|31780.3|31799.7|31779.7|9
1643135400000|2022-01-25 18:30:00|31800|31780|31812.3|31762.3|31813|31781.9|31797|31761.5|23
1643135410000|2022-01-25 18:30:10|31812.5|31762.5|31813.9|31763.9|31814.7|31778.8|31798.3|31762|20
1643135420000|2022-01-25 18:30:20|31814.1|31764.1|31812.8|31762.8|31814.5|31764.5|31812.8|31762.8|23
1643135430000|2022-01-25 18:30:30|31800.2|31780.2|31801.5|31781.5|31802.1|31782.1|31799.6|31779.6|17
1643135440000|2022-01-25 18:30:40|31801.8|31781.8|31801.3|31781.3|31801.8|31781.8|31801.2|31781.2|13
1643135450000|2022-01-25 18:30:50|31801.6|31781.6|31800.2|31780.2|31801.6|31781.6|31800.2|31780.2|18
1643135460000|2022-01-25 18:31:00|31799.9|31779.9|31815|31765|31815.4|31779.9|31799.9|31764.7|21
1643135470000|2022-01-25 18:31:10|31814.8|31764.8|31802.8|31782.8|31815.4|31783.2|31800.3|31764.6|20
1643135480000|2022-01-25 18:31:20|31815.6|31765.6|31803.5|31783.5|31818.3|31783.5|31803.3|31765.6|20
1643135490000|2022-01-25 18:31:30|31803.4|31783.4|31803.4|31783.4|31803.4|31783.4|31802.8|31782.8|15
1643135500000|2022-01-25 18:31:40|31803.3|31783.3|31803.1|31783.1|31803.4|31783.4|31802.7|31782.7|16
1643135510000|2022-01-25 18:31:50|31802.6|31782.6|31817.7|31767.7|31817.7|31784.2|31802|31767.7|20
1643135520000|2022-01-25 18:32:00|31817.2|31767.2|31817.7|31767.7|31817.8|31767.8|31816.7|31766.7|21
1643135530000|2022-01-25 18:32:10|31817.6|31767.6|31817.2|31767.2|31818.7|31784.1|31804.1|31767|21
1643135540000|2022-01-25 18:32:20|31817.4|31767.4|31804.1|31784.1|31819.5|31785.8|31803.6|31767.2|19
1643135550000|2022-01-25 18:32:30|31804.4|31784.4|31819.5|31769.5|31819.7|31785.4|31803.9|31769.5|21
1643135560000|2022-01-25 18:32:40|31819.6|31769.6|31804.4|31784.4|31819.6|31785.7|31804.4|31768.8|13
1643135570000|2022-01-25 18:32:50|31805.6|31785.6|31816.9|31766.9|31819.4|31785.9|31804.3|31766.7|23
1643135580000|2022-01-25 18:33:00|31818.4|31768.4|31805.7|31785.7|31818.4|31785.8|31805.1|31767.3|17
1643135590000|2022-01-25 18:33:10|31805.6|31785.6|31806|31786|31820.9|31786.6|31803.7|31768.9|22
1643135600000|2022-01-25 18:33:20|31806.5|31786.5|31818.4|31768.4|31820.3|31786.5|31804.9|31768.4|19
1643135610000|2022-01-25 18:33:30|31818.6|31768.6|31806.3|31786.3|31820.5|31786.3|31805|31768.6|20
1643135620000|2022-01-25 18:33:40|31805.5|31785.5|31805.3|31785.3|31806.7|31786.7|31804.4|31784.4|20
1643135630000|2022-01-25 18:33:50|31805.2|31785.2|31803.5|31783.5|31805.2|31785.2|31802.8|31782.8|16
1643135640000|2022-01-25 18:34:00|31803.1|31783.1|31802.6|31782.6|31817.1|31786.1|31800.8|31765.5|28
1643135650000|2022-01-25 18:34:10|31802|31782|31803.6|31783.6|31804.3|31784.3|31800.9|31780.9|26
1643135660000|2022-01-25 18:34:20|31803.4|31783.4|31803.1|31783.1|31818.2|31783.4|31802.3|31766.1|22
1643135670000|2022-01-25 18:34:30|31803|31783|31802.5|31782.5|31803.8|31783.8|31801.5|31781.5|17
1643135680000|2022-01-25 18:34:40|31803|31783|31802.9|31782.9|31803.1|31783.1|31801.9|31781.9|17
1643135690000|2022-01-25 18:34:50|31803.1|31783.1|31815.9|31765.9|31816.3|31783.1|31801.7|31763.9|17
1643135700000|2022-01-25 18:35:00|31816.4|31766.4|31800.5|31780.5|31816.4|31781.3|31798.9|31766.4|20
1643135710000|2022-01-25 18:35:10|31799.5|31779.5|31800.1|31780.1|31800.2|31780.2|31799|31779|16
1643135720000|2022-01-25 18:35:20|31800.3|31780.3|31814.8|31764.8|31814.8|31781.5|31799.8|31764.8|16
1643135730000|2022-01-25 18:35:30|31816.4|31766.4|31799.5|31779.5|31816.4|31780.5|31799.2|31761.5|24
1643135740000|2022-01-25 18:35:40|31798.6|31778.6|31814.1|31764.1|31814.1|31781|31797.4|31764.1|18
1643135750000|2022-01-25 18:35:50|31814|31764|31817.3|31767.3|31817.4|31767.4|31812.1|31762.1|17
1643135760000|2022-01-25 18:36:00|31815.5|31765.5|31799.3|31779.3|31816.7|31782.2|31799.3|31765.1|21
1643135770000|2022-01-25 18:36:10|31799.2|31779.2|31799.5|31779.5|31799.7|31779.7|31797.8|31777.8|22
1643135780000|2022-01-25 18:36:20|31799.4|31779.4|31802.6|31782.6|31815.7|31782.7|31799.2|31764.3|18
1643135790000|2022-01-25 18:36:30|31802.7|31782.7|31800.9|31780.9|31803|31783|31800.7|31780.7|15
1643135800000|2022-01-25 18:36:40|31801.6|31781.6|31799.2|31779.2|31801.6|31781.6|31798.4|31778.4|20
1643135810000|2022-01-25 18:36:50|31798.6|31778.6|31813.7|31763.7|31813.8|31779.1|31798.6|31762.7|15
1643135820000|2022-01-25 18:37:00|31813.6|31763.6|31800.5|31780.5|31815.3|31782.4|31800.1|31762.9|15
1643135830000|2022-01-25 18:37:10|31800.4|31780.4|31812.2|31762.2|31812.2|31780.4|31798|31761.8|21
1643135840000|2022-01-25 18:37:20|31800.6|31780.6|31802.7|31782.7|31815.3|31782.8|31799.1|31761.2|27
1643135850000|2022-01-25 18:37:30|31802.3|31782.3|31801.7|31781.7|31803.1|31783.1|31800.2|31780.2|26
1643135860000|2022-01-25 18:37:40|31800.9|31780.9|31817.7|31767.7|31817.7|31784.8|31800.6|31767.7|20
1643135870000|2022-01-25 18:37:50|31817.4|31767.4|31816|31766|31818.2|31768.2|31816|31766|13
1643135880000|2022-01-25 18:38:00|31816.8|31766.8|31819.2|31769.2|31819.6|31785.3|31803.5|31766.8|15
1643135890000|2022-01-25 18:38:10|31819.3|31769.3|31803.9|31783.9|31820.4|31784.6|31803.2|31766.8|18
1643135900000|2022-01-25 18:38:20|31804.4|31784.4|31818.9|31768.9|31818.9|31786.2|31803.2|31768.7|22
1643135910000|2022-01-25 18:38:30|31818.8|31768.8|31819.7|31769.7|31819.7|31769.7|31818.6|31768.6|22
1643135920000|2022-01-25 18:38:40|31819.3|31769.3|31817.8|31767.8|31820.3|31770.3|31817.4|31767.4|27
1643135930000|2022-01-25 18:38:50|31818.2|31768.2|31818.7|31768.7|31819.4|31769.4|31818|31768|18
1643135940000|2022-01-25 18:39:00|31818.6|31768.6|31819.2|31769.2|31819.4|31769.4|31817.8|31767.8|22
1643135950000|2022-01-25 18:39:10|31818.6|31768.6|31802.3|31782.3|31819.9|31784.3|31800.6|31768.5|14
1643135960000|2022-01-25 18:39:20|31802.9|31782.9|31802.3|31782.3|31818.4|31785.4|31802.3|31768.4|20
1643135970000|2022-01-25 18:39:30|31803.1|31783.1|31803.7|31783.7|31805.9|31785.9|31802.5|31782.5|15
1643135980000|2022-01-25 18:39:40|31819.8|31769.8|31819.6|31769.6|31820.5|31770.5|31819|31769|24
1643135990000|2022-01-25 18:39:50|31819.3|31769.3|31819.8|31769.8|31820|31770|31819.1|31769.1|17
1643136000000|2022-01-25 18:40:00|31819.5|31769.5|31815.5|31765.5|31820.4|31783.3|31801.6|31764.7|21
1643136010000|2022-01-25 18:40:10|31815.7|31765.7|31801.3|31781.3|31815.7|31782|31798.7|31765|23
1643136020000|2022-01-25 18:40:20|31798.2|31778.2|31820.6|31770.6|31822.1|31782.3|31798.2|31768.9|17
1643136030000|2022-01-25 18:40:30|31819.5|31769.5|31818.3|31768.3|31820.6|31786.7|31805.2|31768.3|20
1643136040000|2022-01-25 18:40:40|31819|31769|31817.9|31767.9|31819.6|31769.6|31817.8|31767.8|20
1643136050000|2022-01-25 18:40:50|31818|31768|31813.2|31763.2|31818.2|31768.2|31813.2|31763.2|12
1643136060000|2022-01-25 18:41:00|31813.9|31763.9|31814.4|31764.4|31815.5|31765.5|31813.9|31763.9|16
1643136070000|2022-01-25 18:41:10|31814.5|31764.5|31802.3|31782.3|31816.5|31783.1|31802|31764.5|17
1643136080000|2022-01-25 18:41:20|31802.7|31782.7|31801.5|31781.5|31805.6|31785.6|31801.3|31781.3|18
1643136090000|2022-01-25 18:41:30|31800|31780|31814.5|31764.5|31816.4|31780|31800|31764.5|13
1643136100000|2022-01-25 18:41:40|31802.4|31782.4|31802.8|31782.8|31803.5|31783.5|31802.4|31782.4|16
1643136110000|2022-01-25 18:41:50|31802.7|31782.7|31800.9|31780.9|31802.7|31782.7|31799.5|31779.5|18
1643136120000|2022-01-25 18:42:00|31801.7|31781.7|31802|31782|31802|31782|31800.9|31780.9|19
1643136130000|2022-01-25 18:42:10|31801.5|31781.5|31817.1|31767.1|31817.1|31784.8|31796.2|31767.1|18
1643136140000|2022-01-25 18:42:20|31801.4|31781.4|31802.3|31782.3|31802.7|31782.7|31800.3|31780.3|19
1643136150000|2022-01-25 18:42:30|31802.2|31782.2|31800.9|31780.9|31802.2|31782.2|31800.5|31780.5|12
1643136160000|2022-01-25 18:42:40|31800.8|31780.8|31801.8|31781.8|31802.2|31782.2|31800.3|31780.3|10
1643136170000|2022-01-25 18:42:50|31801.1|31781.1|31800.6|31780.6|31801.6|31781.6|31800.6|31780.6|17
1643136180000|2022-01-25 18:43:00|31801.5|31781.5|31800|31780|31816.1|31781.6|31795.6|31763.1|18
1643136190000|2022-01-25 18:43:10|31796.9|31776.9|31800.8|31780.8|31802|31782|31796.2|31776.2|17
1643136200000|2022-01-25 18:43:20|31801.3|31781.3|31800.3|31780.3|31801.5|31781.5|31799.8|31779.8|18
1643136210000|2022-01-25 18:43:30|31800.4|31780.4|31813.1|31763.1|31814.2|31780.7|31799.2|31762.5|20
1643136220000|2022-01-25 18:43:40|31813.4|31763.4|31800.3|31780.3|31814.4|31781.3|31798.9|31763.3|21
1643136230000|2022-01-25 18:43:50|31800.4|31780.4|31799.7|31779.7|31801.1|31781.1|31799.4|31779.4|15
1643136240000|2022-01-25 18:44:00|31799.5|31779.5|31812.9|31762.9|31813.5|31779.9|31798.5|31762.3|24
1643136250000|2022-01-25 18:44:10|31812.3|31762.3|31799.7|31779.7|31813.1|31780.5|31799.7|31762|12
1643136260000|2022-01-25 18:44:20|31800|31780|31798.5|31778.5|31800.7|31780.7|31798.4|31778.4|20
1643136270000|2022-01-25 18:44:30|31797.4|31777.4|31798.4|31778.4|31799.1|31779.1|31797.1|31777.1|15
1643136280000|2022-01-25 18:44:40|31797.7|31777.7|31798.3|31778.3|31799.7|31779.7|31797.7|31777.7|16
1643136290000|2022-01-25 18:44:50|31798.6|31778.6|31798.8|31778.8|31800.7|31780.7|31798.6|31778.6|17
1643136300000|2022-01-25 18:45:00|31815.6|31765.6|31796.6|31776.6|31817.1|31781.7|31796.6|31760.8|20
1643136310000|2022-01-25 18:45:10|31796.2|31776.2|31797.9|31777.9|31799.2|31779.2|31796.2|31776.2|28
1643136320000|2022-01-25 18:45:20|31798.1|31778.1|31804.2|31784.2|31817.7|31784.2|31794.1|31759|30
1643136330000|2022-01-25 18:45:30|31804.9|31784.9|31817.4|31767.4|31817.6|31785.7|31801.1|31767.4|20
1643136340000|2022-01-25 18:45:40|31815.5|31765.5|31815.3|31765.3|31816.3|31766.3|31815.2|31765.2|14
1643136350000|2022-01-25 18:45:50|31816|31766|31800.6|31780.6|31817.5|31780.6|31799|31766|14
1643136360000|2022-01-25 18:46:00|31801.4|31781.4|31799.6|31779.6|31801.4|31781.4|31799.6|31779.6|7
1643136370000|2022-01-25 18:46:10|31800.5|31780.5|31798.7|31778.7|31804.5|31784.5|31797.7|31777.7|15
1643136380000|2022-01-25 18:46:20|31795|31775|31818.4|31768.4|31821.5|31784.3|31795|31765.8|24
1643136390000|2022-01-25 18:46:30|31816.9|31766.9|31801.8|31781.8|31818.1|31785.2|31801.7|31766.9|15
1643136400000|2022-01-25 18:46:40|31803.2|31783.2|31803.5|31783.5|31805|31785|31801.8|31781.8|16
1643136410000|2022-01-25 18:46:50|31803.4|31783.4|31801.7|31781.7|31818.4|31783.4|31798|31763.5|29
1643136420000|2022-01-25 18:47:00|31800.3|31780.3|31801.8|31781.8|31815.6|31782.3|31798.4|31763|23
1643136430000|2022-01-25 18:47:10|31802.2|31782.2|31801.8|31781.8|31803.7|31783.7|31801.5|31781.5|19
1643136440000|2022-01-25 18:47:20|31803.4|31783.4|31802.1|31782.1|31803.4|31783.4|31801.8|31781.8|9
1643136450000|2022-01-25 18:47:30|31801.2|31781.2|31803.4|31783.4|31803.5|31783.5|31800.6|31780.6|17
1643136460000|2022-01-25 18:47:40|31802.7|31782.7|31799|31779|31803.2|31783.2|31799|31779|14
1643136470000|2022-01-25 18:47:50|31798.3|31778.3|31799.5|31779.5|31801.7|31781.7|31798.3|31778.3|15
1643136480000|2022-01-25 18:48:00|31800.4|31780.4|31812.3|31762.3|31813.2|31782.6|31796.7|31762.3|19
1643136490000|2022-01-25 18:48:10|31812.8|31762.8|31797.5|31777.5|31812.8|31779.4|31792.3|31762.8|21
1643136500000|2022-01-25 18:48:20|31797.2|31777.2|31805|31755|31805|31779.3|31793.5|31752.3|19
1643136510000|2022-01-25 18:48:30|31803.6|31753.6|31783.6|31763.6|31803.6|31764.7|31780.6|31751.7|19
1643136520000|2022-01-25 18:48:40|31783.8|31763.8|31786.4|31766.4|31791.5|31771.5|31783.4|31763.4|23
1643136530000|2022-01-25 18:48:50|31787.3|31767.3|31789|31769|31792.4|31772.4|31787.3|31767.3|15
1643136540000|2022-01-25 18:49:00|31788.7|31768.7|31788.9|31768.9|31789|31769|31787.9|31767.9|13
1643136550000|2022-01-25 18:49:10|31788.2|31768.2|31786.9|31766.9|31788.4|31768.4|31785.1|31765.1|10
1643136560000|2022-01-25 18:49:20|31786.8|31766.8|31786|31766|31788.9|31768.9|31783|31763|20
1643136570000|2022-01-25 18:49:30|31785|31765|31785.8|31765.8|31788.7|31768.7|31784.2|31764.2|20
1643136580000|2022-01-25 18:49:40|31786.7|31766.7|31802.2|31752.2|31802.2|31766.7|31786.7|31749.6|25
1643136590000|2022-01-25 18:49:50|31801.8|31751.8|31800.9|31750.9|31801.8|31751.8|31799.8|31749.8|18
1643136600000|2022-01-25 18:50:00|31797.9|31747.9|31783.3|31763.3|31797.9|31763.9|31780.5|31747.9|17
1643136610000|2022-01-25 18:50:10|31783.1|31763.1|31782.4|31762.4|31783.2|31763.2|31781.5|31761.5|11
1643136620000|2022-01-25 18:50:20|31785|31765|31783.9|31763.9|31785.3|31765.3|31783.5|31763.5|13
1643136630000|2022-01-25 18:50:30|31784.5|31764.5|31784.4|31764.4|31784.5|31764.5|31783|31763|14
1643136640000|2022-01-25 18:50:40|31784.9|31764.9|31783.1|31763.1|31784.9|31764.9|31782|31762|20
1643136650000|2022-01-25 18:50:50|31783.2|31763.2|31782.6|31762.6|31785.6|31765.6|31782.6|31762.6|18
1643136660000|2022-01-25 18:51:00|31783.3|31763.3|31783.2|31763.2|31783.9|31763.9|31782.1|31762.1|11
1643136670000|2022-01-25 18:51:10|31783.4|31763.4|31784.9|31764.9|31786.1|31766.1|31782.8|31762.8|15
1643136680000|2022-01-25 18:51:20|31782|31762|31783.2|31763.2|31787.3|31767.3|31780|31760|22
1643136690000|2022-01-25 18:51:30|31785.6|31765.6|31787.6|31767.6|31803.6|31770.5|31780.7|31753.5|21
1643136700000|2022-01-25 18:51:40|31789.5|31769.5|31786.7|31766.7|31789.5|31769.5|31786.5|31766.5|17
1643136710000|2022-01-25 18:51:50|31786.2|31766.2|31789.8|31769.8|31789.8|31769.8|31785.5|31765.5|14
1643136720000|2022-01-25 18:52:00|31789.2|31769.2|31789.5|31769.5|31789.5|31769.5|31787.7|31767.7|13
1643136730000|2022-01-25 18:52:10|31789.4|31769.4|31785|31765|31789.7|31769.7|31783.4|31763.4|21
1643136740000|2022-01-25 18:52:20|31783.3|31763.3|31786.3|31766.3|31789|31769|31783.3|31763.3|22
1643136750000|2022-01-25 18:52:30|31786.6|31766.6|31785.6|31765.6|31788.2|31768.2|31784.7|31764.7|12
1643136760000|2022-01-25 18:52:40|31786.2|31766.2|31785.7|31765.7|31788|31768|31784.4|31764.4|17
1643136770000|2022-01-25 18:52:50|31784.9|31764.9|31788.5|31768.5|31788.9|31768.9|31784.9|31764.9|12
1643136780000|2022-01-25 18:53:00|31786.3|31766.3|31786.9|31766.9|31788.8|31768.8|31784.9|31764.9|14
1643136790000|2022-01-25 18:53:10|31786.8|31766.8|31784.2|31764.2|31786.8|31766.8|31784.1|31764.1|9
1643136800000|2022-01-25 18:53:20|31784.3|31764.3|31787.4|31767.4|31789.3|31769.3|31783.8|31763.8|11
1643136810000|2022-01-25 18:53:30|31787.6|31767.6|31783|31763|31788.6|31768.6|31783|31763|7
1643136820000|2022-01-25 18:53:40|31784.3|31764.3|31786.4|31766.4|31787.5|31767.5|31784.2|31764.2|10
1643136830000|2022-01-25 18:53:50|31785.7|31765.7|31787.4|31767.4|31788.6|31768.6|31785.7|31765.7|10
1643136840000|2022-01-25 18:54:00|31786.8|31766.8|31787|31767|31787|31767|31785|31765|5
1643136850000|2022-01-25 18:54:10|31786.3|31766.3|31779.6|31759.6|31791.9|31771.9|31779.6|31759.6|11
1643136860000|2022-01-25 18:54:20|31786.7|31766.7|31786.2|31766.2|31786.9|31766.9|31783.5|31763.5|15
1643136870000|2022-01-25 18:54:30|31788|31768|31787.6|31767.6|31788.2|31768.2|31787.2|31767.2|13
1643136880000|2022-01-25 18:54:40|31787.1|31767.1|31802.9|31752.9|31804.1|31768.9|31786.8|31752.1|12
1643136890000|2022-01-25 18:54:50|31804.3|31754.3|31785.6|31765.6|31804.3|31766.2|31784.6|31748.8|19
1643136900000|2022-01-25 18:55:00|31784.3|31764.3|31783.9|31763.9|31785.4|31765.4|31782|31762|20
1643136910000|2022-01-25 18:55:10|31784.2|31764.2|31785.8|31765.8|31786.1|31766.1|31783.1|31763.1|19
1643136920000|2022-01-25 18:55:20|31785|31765|31788.1|31768.1|31788.1|31768.1|31784|31764|13
1643136930000|2022-01-25 18:55:30|31786.5|31766.5|31786|31766|31787.4|31767.4|31785.9|31765.9|15
1643136940000|2022-01-25 18:55:40|31785.4|31765.4|31784.3|31764.3|31788.4|31768.4|31784.3|31764.3|19
1643136950000|2022-01-25 18:55:50|31781.7|31761.7|31785.8|31765.8|31786.3|31766.3|31781.1|31761.1|18
1643136960000|2022-01-25 18:56:00|31785|31765|31788.8|31768.8|31806.5|31769|31784.8|31754|16
1643136970000|2022-01-25 18:56:10|31786.4|31766.4|31785.2|31765.2|31787.7|31767.7|31784.1|31764.1|12
1643136980000|2022-01-25 18:56:20|31784.8|31764.8|31787.9|31767.9|31790.4|31770.4|31784.8|31764.8|22
1643136990000|2022-01-25 18:56:30|31788.5|31768.5|31788.8|31768.8|31789.9|31769.9|31788.5|31768.5|9
1643137000000|2022-01-25 18:56:40|31789.2|31769.2|31789.6|31769.6|31791|31771|31788.1|31768.1|12
1643137010000|2022-01-25 18:56:50|31789|31769|31788.7|31768.7|31791.1|31771.1|31788.1|31768.1|9
1643137020000|2022-01-25 18:57:00|31789.4|31769.4|31787.6|31767.6|31789.7|31769.7|31783.8|31763.8|19
1643137030000|2022-01-25 18:57:10|31787.8|31767.8|31785.8|31765.8|31788|31768|31785.8|31765.8|17
1643137040000|2022-01-25 18:57:20|31786.5|31766.5|31787.5|31767.5|31787.6|31767.6|31786.2|31766.2|18
1643137050000|2022-01-25 18:57:30|31786.8|31766.8|31786.7|31766.7|31787.9|31767.9|31783.5|31763.5|10
1643137060000|2022-01-25 18:57:40|31786|31766|31782.6|31762.6|31791.1|31771.1|31782.6|31762.6|19
1643137070000|2022-01-25 18:57:50|31780.9|31760.9|31785|31765|31786.9|31766.9|31780.9|31760.9|25
1643137080000|2022-01-25 18:58:00|31785.2|31765.2|31786.1|31766.1|31786.8|31766.8|31785.2|31765.2|20
1643137090000|2022-01-25 18:58:10|31785.9|31765.9|31784.5|31764.5|31785.9|31765.9|31784.5|31764.5|22
1643137100000|2022-01-25 18:58:20|31784.7|31764.7|31799.5|31749.5|31799.9|31765.7|31784|31749.5|23
1643137110000|2022-01-25 18:58:30|31799.8|31749.8|31781.3|31761.3|31799.8|31762.2|31781|31745.5|17
1643137120000|2022-01-25 18:58:40|31781.7|31761.7|31783.5|31763.5|31783.6|31763.6|31780.8|31760.8|21
1643137130000|2022-01-25 18:58:50|31782.9|31762.9|31784.1|31764.1|31784.5|31764.5|31782.1|31762.1|18
1643137140000|2022-01-25 18:59:00|31784.2|31764.2|31783.3|31763.3|31784.2|31764.2|31783|31763|13
1643137150000|2022-01-25 18:59:10|31783.1|31763.1|31781.7|31761.7|31798|31763.9|31778.3|31748|16
1643137160000|2022-01-25 18:59:20|31780.5|31760.5|31781.2|31761.2|31782.5|31762.5|31780.4|31760.4|12
1643137170000|2022-01-25 18:59:30|31782.2|31762.2|31783.1|31763.1|31784.9|31764.9|31780.6|31760.6|14
1643137180000|2022-01-25 18:59:40|31784.4|31764.4|31784.3|31764.3|31798|31764.7|31783.7|31745.9|12
1643137190000|2022-01-25 18:59:50|31784.8|31764.8|31784.2|31764.2|31784.8|31764.8|31783.7|31763.7|15
1643137200000|2022-01-25 19:00:00|31783.8|31763.8|31782.7|31762.7|31784.3|31764.3|31782.7|31762.7|12
1643137210000|2022-01-25 19:00:10|31783|31763|31783.1|31763.1|31784.8|31764.8|31782.7|31762.7|17
1643137220000|2022-01-25 19:00:20|31783.3|31763.3|31784.8|31764.8|31784.8|31764.8|31781.7|31761.7|23
1643137230000|2022-01-25 19:00:30|31782.4|31762.4|31797.6|31747.6|31798.3|31762.4|31779.6|31746.3|21
1643137240000|2022-01-25 19:00:40|31796.2|31746.2|31796|31746|31797|31747|31796|31746|11
1643137250000|2022-01-25 19:00:50|31796.4|31746.4|31781.7|31761.7|31796.5|31762.3|31780.9|31746.4|12
1643137260000|2022-01-25 19:01:00|31781.8|31761.8|31780.8|31760.8|31782|31762|31778.8|31758.8|19
1643137270000|2022-01-25 19:01:10|31780.2|31760.2|31781.5|31761.5|31782.8|31762.8|31778.5|31758.5|14
1643137280000|2022-01-25 19:01:20|31780.4|31760.4|31796.3|31746.3|31797.2|31762.4|31780.2|31745.6|20
1643137290000|2022-01-25 19:01:30|31796.4|31746.4|31780.7|31760.7|31796.8|31760.7|31780.1|31745.1|15
1643137300000|2022-01-25 19:01:40|31779.8|31759.8|31780.9|31760.9|31781.8|31761.8|31779.8|31759.8|14
1643137310000|2022-01-25 19:01:50|31782.6|31762.6|31781.6|31761.6|31797|31762.6|31781.1|31747|7
1643137320000|2022-01-25 19:02:00|31779.9|31759.9|31780.9|31760.9|31781.5|31761.5|31778.4|31758.4|17
1643137330000|2022-01-25 19:02:10|31781|31761|31780.5|31760.5|31799.3|31762.1|31779.2|31746.5|18
1643137340000|2022-01-25 19:02:20|31782.2|31762.2|31780.3|31760.3|31782.4|31762.4|31779.3|31759.3|17
1643137350000|2022-01-25 19:02:30|31780.7|31760.7|31781.1|31761.1|31781.6|31761.6|31780|31760|20
1643137360000|2022-01-25 19:02:40|31780.9|31760.9|31780.1|31760.1|31781.6|31761.6|31780.1|31760.1|12
1643137370000|2022-01-25 19:02:50|31779.7|31759.7|31782.4|31762.4|31784.2|31764.2|31779.7|31759.7|15
1643137380000|2022-01-25 19:03:00|31782.7|31762.7|31781.2|31761.2|31783|31763|31781|31761|16
1643137390000|2022-01-25 19:03:10|31781.8|31761.8|31780.4|31760.4|31782.3|31762.3|31779.6|31759.6|8
1643137400000|2022-01-25 19:03:20|31781.3|31761.3|31780.6|31760.6|31781.5|31761.5|31779.7|31759.7|18
1643137410000|2022-01-25 19:03:30|31780.8|31760.8|31778.1|31758.1|31780.8|31760.8|31778.1|31758.1|13
1643137420000|2022-01-25 19:03:40|31779.9|31759.9|31780.7|31760.7|31782.1|31762.1|31779.4|31759.4|9
1643137430000|2022-01-25 19:03:50|31781.3|31761.3|31781.4|31761.4|31782.2|31762.2|31780|31760|24
1643137440000|2022-01-25 19:04:00|31782.4|31762.4|31779.5|31759.5|31796.6|31762.9|31778.2|31746.6|27
1643137450000|2022-01-25 19:04:10|31780.4|31760.4|31780.4|31760.4|31781.5|31761.5|31777.7|31757.7|18
1643137460000|2022-01-25 19:04:20|31780.6|31760.6|31779.6|31759.6|31781|31761|31779.6|31759.6|22
1643137470000|2022-01-25 19:04:30|31780|31760|31780.5|31760.5|31780.7|31760.7|31778.9|31758.9|9
1643137480000|2022-01-25 19:04:40|31780.6|31760.6|31780|31760|31781.9|31761.9|31778.8|31758.8|14
1643137490000|2022-01-25 19:04:50|31780.2|31760.2|31780.7|31760.7|31783.5|31763.5|31779.5|31759.5|24
1643137500000|2022-01-25 19:05:00|31779.6|31759.6|31795.1|31745.1|31796.1|31761.1|31778.2|31745.1|22
1643137510000|2022-01-25 19:05:10|31794.7|31744.7|31779|31759|31795.2|31759.3|31778.2|31744.4|16
1643137520000|2022-01-25 19:05:20|31778.8|31758.8|31779.3|31759.3|31779.3|31759.3|31778.1|31758.1|18
1643137530000|2022-01-25 19:05:30|31779.1|31759.1|31779.9|31759.9|31779.9|31759.9|31778.7|31758.7|16
1643137540000|2022-01-25 19:05:40|31779.3|31759.3|31778.8|31758.8|31782|31762|31778.5|31758.5|16
1643137550000|2022-01-25 19:05:50|31778.1|31758.1|31779|31759|31780.3|31760.3|31778.1|31758.1|12
1643137560000|2022-01-25 19:06:00|31779.6|31759.6|31780.8|31760.8|31780.8|31760.8|31778.9|31758.9|17
1643137570000|2022-01-25 19:06:10|31780.5|31760.5|31779|31759|31780.5|31760.5|31779|31759|11
1643137580000|2022-01-25 19:06:20|31778.6|31758.6|31778.9|31758.9|31780.4|31760.4|31778.6|31758.6|8
1643137590000|2022-01-25 19:06:30|31779.7|31759.7|31797.2|31747.2|31797.2|31764.3|31779.4|31747.2|11
1643137600000|2022-01-25 19:06:40|31775.5|31755.5|31779.7|31759.7|31780.5|31760.5|31775.5|31755.5|8
1643137610000|2022-01-25 19:06:50|31780.4|31760.4|31777.3|31757.3|31782.5|31762.5|31776.8|31756.8|24
1643137620000|2022-01-25 19:07:00|31778.7|31758.7|31778.8|31758.8|31796.3|31760.9|31778|31743.1|15
1643137630000|2022-01-25 19:07:10|31778.1|31758.1|31778.4|31758.4|31778.8|31758.8|31777.7|31757.7|14
1643137640000|2022-01-25 19:07:20|31778.9|31758.9|31778.6|31758.6|31778.9|31758.9|31777.9|31757.9|13
1643137650000|2022-01-25 19:07:30|31779.1|31759.1|31778|31758|31779.1|31759.1|31777.5|31757.5|13
1643137660000|2022-01-25 19:07:40|31778.3|31758.3|31777.7|31757.7|31778.7|31758.7|31776.5|31756.5|22
1643137670000|2022-01-25 19:07:50|31778.1|31758.1|31776.1|31756.1|31778.4|31758.4|31774.8|31754.8|17
1643137680000|2022-01-25 19:08:00|31776.7|31756.7|31776.8|31756.8|31776.9|31756.9|31775.7|31755.7|16
1643137690000|2022-01-25 19:08:10|31776.7|31756.7|31775.2|31755.2|31776.7|31756.7|31774.8|31754.8|13
1643137700000|2022-01-25 19:08:20|31775.9|31755.9|31776.5|31756.5|31777.9|31757.9|31774.9|31754.9|17
1643137710000|2022-01-25 19:08:30|31776.7|31756.7|31778.6|31758.6|31794|31760.4|31775.2|31743.5|18
1643137720000|2022-01-25 19:08:40|31773.4|31753.4|31774.5|31754.5|31794.6|31757.7|31773.4|31743.8|18
1643137730000|2022-01-25 19:08:50|31776|31756|31776.7|31756.7|31777.4|31757.4|31775.9|31755.9|9
1643137740000|2022-01-25 19:09:00|31776.5|31756.5|31781.6|31761.6|31782.7|31762.7|31775.9|31755.9|24
1643137750000|2022-01-25 19:09:10|31781.2|31761.2|31779.5|31759.5|31781.5|31761.5|31779.5|31759.5|19
1643137760000|2022-01-25 19:09:20|31780.2|31760.2|31781.3|31761.3|31781.6|31761.6|31778.8|31758.8|19
1643137770000|2022-01-25 19:09:30|31781.4|31761.4|31780.3|31760.3|31781.6|31761.6|31779.8|31759.8|14
1643137780000|2022-01-25 19:09:40|31781|31761|31779.7|31759.7|31797.5|31761.7|31779.7|31746|20
1643137790000|2022-01-25 19:09:50|31780|31760|31779.8|31759.8|31781.7|31761.7|31779.7|31759.7|18
1643137800000|2022-01-25 19:10:00|31779.7|31759.7|31780.1|31760.1|31782.2|31762.2|31779.7|31759.7|16
1643137810000|2022-01-25 19:10:10|31779.7|31759.7|31779.3|31759.3|31780.5|31760.5|31779.3|31759.3|13
1643137820000|2022-01-25 19:10:20|31779.5|31759.5|31797.1|31747.1|31797.2|31759.5|31779.3|31745|21
1643137830000|2022-01-25 19:10:30|31797|31747|31778.5|31758.5|31797|31760.7|31777.9|31746.8|16
1643137840000|2022-01-25 19:10:40|31779|31759|31779|31759|31779|31759|31777.3|31757.3|12
1643137850000|2022-01-25 19:10:50|31778.2|31758.2|31777.8|31757.8|31780|31760|31777.8|31757.8|12
1643137860000|2022-01-25 19:11:00|31778.1|31758.1|31778.8|31758.8|31780.3|31760.3|31777.7|31757.7|21
1643137870000|2022-01-25 19:11:10|31778.4|31758.4|31778.2|31758.2|31779.5|31759.5|31778.2|31758.2|10
1643137880000|2022-01-25 19:11:20|31778|31758|31779.7|31759.7|31780.9|31760.9|31777.7|31757.7|18
1643137890000|2022-01-25 19:11:30|31778.5|31758.5|31781|31761|31781.6|31761.6|31777.9|31757.9|19
1643137900000|2022-01-25 19:11:40|31780.6|31760.6|31780.2|31760.2|31781.4|31761.4|31780.2|31760.2|7
1643137910000|2022-01-25 19:11:50|31780.4|31760.4|31783.7|31763.7|31784|31764|31780.4|31760.4|20
1643137920000|2022-01-25 19:12:00|31783.5|31763.5|31783.3|31763.3|31784.3|31764.3|31783|31763|12
1643137930000|2022-01-25 19:12:10|31782.8|31762.8|31782.9|31762.9|31783.8|31763.8|31782.8|31762.8|14
1643137940000|2022-01-25 19:12:20|31783.4|31763.4|31782.9|31762.9|31798.9|31763.8|31778.5|31747.1|21
1643137950000|2022-01-25 19:12:30|31782.4|31762.4|31797|31747|31798|31762.9|31781.2|31746.3|15
1643137960000|2022-01-25 19:12:40|31797.2|31747.2|31779.8|31759.8|31797.2|31761.9|31779.8|31746.1|18
1643137970000|2022-01-25 19:12:50|31780.6|31760.6|31780.9|31760.9|31782.6|31762.6|31780.3|31760.3|13
1643137980000|2022-01-25 19:13:00|31781.1|31761.1|31783.4|31763.4|31783.9|31763.9|31781.1|31761.1|21
1643137990000|2022-01-25 19:13:10|31783|31763|31781.5|31761.5|31798.6|31765|31781.5|31748.1|14
1643138000000|2022-01-25 19:13:20|31782.6|31762.6|31782.6|31762.6|31799.9|31763.6|31780.8|31749.9|14
1643138010000|2022-01-25 19:13:30|31781.9|31761.9|31779.5|31759.5|31798.5|31763|31779.5|31747.8|12
1643138020000|2022-01-25 19:13:40|31779.3|31759.3|31781.7|31761.7|31782.6|31762.6|31779.3|31759.3|21
1643138030000|2022-01-25 19:13:50|31782.1|31762.1|31781.6|31761.6|31782.1|31762.1|31781|31761|10
1643138040000|2022-01-25 19:14:00|31782.1|31762.1|31780.4|31760.4|31782.9|31762.9|31780.4|31760.4|12
1643138050000|2022-01-25 19:14:10|31781.7|31761.7|31779.5|31759.5|31782.5|31762.5|31779.5|31759.5|20
1643138060000|2022-01-25 19:14:20|31780.5|31760.5|31781.4|31761.4|31782.2|31762.2|31777.6|31757.6|23
1643138070000|2022-01-25 19:14:30|31780.9|31760.9|31780.4|31760.4|31781.3|31761.3|31780.2|31760.2|18
1643138080000|2022-01-25 19:14:40|31780.6|31760.6|31781.3|31761.3|31782.2|31762.2|31780.6|31760.6|10
1643138090000|2022-01-25 19:14:50|31781.2|31761.2|31780.7|31760.7|31781.6|31761.6|31780.5|31760.5|10
1643138100000|2022-01-25 19:15:00|31781.5|31761.5|31782.9|31762.9|31783.1|31763.1|31780.4|31760.4|15
1643138110000|2022-01-25 19:15:10|31782.8|31762.8|31781.6|31761.6|31798.5|31763.9|31779.4|31748.5|24
1643138120000|2022-01-25 19:15:20|31782.9|31762.9|31783.1|31763.1|31800|31765.9|31780.9|31747|17
1643138130000|2022-01-25 19:15:30|31783.8|31763.8|31782.5|31762.5|31783.8|31763.8|31782.1|31762.1|18
1643138140000|2022-01-25 19:15:40|31783|31763|31785.4|31765.4|31786.3|31766.3|31782.7|31762.7|25
1643138150000|2022-01-25 19:15:50|31785.2|31765.2|31781.8|31731.8|31792.9|31765.9|31781.7|31731.7|26
1643138160000|2022-01-25 19:16:00|31781.9|31731.9|31782.7|31732.7|31782.8|31732.8|31781.3|31731.3|22
1643138170000|2022-01-25 19:16:10|31782.8|31732.8|31781.2|31731.2|31782.8|31732.8|31781.1|31731.1|17
1643138180000|2022-01-25 19:16:20|31781.6|31731.6|31782.6|31732.6|31783|31733|31780.7|31730.7|20
1643138190000|2022-01-25 19:16:30|31764.7|31744.7|31781.8|31731.8|31782.3|31748.4|31760|31731.4|20
1643138200000|2022-01-25 19:16:40|31782|31732|31779.9|31729.9|31782|31732|31779.9|31729.9|24
1643138210000|2022-01-25 19:16:50|31780|31730|31763.1|31713.1|31780.6|31730.6|31762.3|31712.3|22
1643138220000|2022-01-25 19:17:00|31761.9|31711.9|31774.3|31724.3|31774.9|31724.9|31761.9|31711.9|27
1643138230000|2022-01-25 19:17:10|31773.6|31723.6|31775.9|31725.9|31776.5|31726.5|31772.7|31722.7|33
1643138240000|2022-01-25 19:17:20|31775.3|31725.3|31776.9|31726.9|31779.1|31729.1|31774|31724|30
1643138250000|2022-01-25 19:17:30|31776.8|31726.8|31778.3|31728.3|31779.4|31729.4|31776.8|31726.8|24
1643138260000|2022-01-25 19:17:40|31778.8|31728.8|31780|31730|31781.2|31731.2|31778.5|31728.5|23
1643138270000|2022-01-25 19:17:50|31780.1|31730.1|31777.4|31727.4|31780.2|31730.2|31776.6|31726.6|25
1643138280000|2022-01-25 19:18:00|31777.8|31727.8|31780.6|31730.6|31782.1|31732.1|31776.9|31726.9|33
1643138290000|2022-01-25 19:18:10|31781.5|31731.5|31780.1|31730.1|31781.5|31731.5|31779.3|31729.3|21
1643138300000|2022-01-25 19:18:20|31779.7|31729.7|31781.5|31731.5|31782.4|31732.4|31779.3|31729.3|21
1643138310000|2022-01-25 19:18:30|31780.9|31730.9|31781.4|31731.4|31782.2|31732.2|31780.7|31730.7|18
1643138320000|2022-01-25 19:18:40|31781.3|31731.3|31781.6|31731.6|31781.9|31731.9|31780.9|31730.9|17
1643138330000|2022-01-25 19:18:50|31781.7|31731.7|31763.1|31743.1|31782.2|31747.9|31761.2|31731.7|14
1643138340000|2022-01-25 19:19:00|31765.9|31745.9|31765.8|31745.8|31780.1|31749.1|31761.2|31730|34
1643138350000|2022-01-25 19:19:10|31763.8|31743.8|31779.8|31729.8|31782.3|31747.6|31762.6|31729.8|31
1643138360000|2022-01-25 19:19:20|31781.2|31731.2|31781.1|31731.1|31782.1|31732.1|31779.2|31729.2|18
1643138370000|2022-01-25 19:19:30|31781|31731|31780.2|31730.2|31781.3|31731.3|31779.8|31729.8|12
1643138380000|2022-01-25 19:19:40|31780.3|31730.3|31781|31731|31782.6|31745.5|31765.5|31726.3|29
1643138390000|2022-01-25 19:19:50|31781.2|31731.2|31779|31729|31781.8|31745.4|31765.4|31727.9|30
1643138400000|2022-01-25 19:20:00|31780.2|31730.2|31769.5|31749.5|31786.5|31749.5|31763.7|31726.9|33
1643138410000|2022-01-25 19:20:10|31769.8|31749.8|31758.5|31738.5|31778.5|31749.8|31758.5|31727.5|24
1643138420000|2022-01-25 19:20:20|31764.7|31744.7|31774.3|31724.3|31775.2|31744.7|31760.8|31723.3|18
1643138430000|2022-01-25 19:20:30|31776.2|31726.2|31762.5|31742.5|31777|31743.3|31760.7|31724.1|21
1643138440000|2022-01-25 19:20:40|31762.6|31742.6|31760.4|31740.4|31762.6|31742.6|31760.3|31740.3|19
1643138450000|2022-01-25 19:20:50|31760.5|31740.5|31757.7|31737.7|31761.4|31741.4|31757.7|31737.7|13
1643138460000|2022-01-25 19:21:00|31758.3|31738.3|31757.8|31737.8|31776.4|31742.9|31756|31726.4|16
1643138470000|2022-01-25 19:21:10|31756|31736|31761.6|31741.6|31762|31742|31754.3|31734.3|16
1643138480000|2022-01-25 19:21:20|31761.5|31741.5|31758.8|31738.8|31777.3|31741.6|31756.8|31727.3|20
1643138490000|2022-01-25 19:21:30|31762.5|31742.5|31761.1|31741.1|31762.6|31742.6|31760.3|31740.3|14
1643138500000|2022-01-25 19:21:40|31761.7|31741.7|31762|31742|31763.9|31743.9|31759.9|31739.9|12
1643138510000|2022-01-25 19:21:50|31762.4|31742.4|31761|31741|31763.5|31743.5|31755.3|31735.3|14
1643138520000|2022-01-25 19:22:00|31761.8|31741.8|31761.9|31741.9|31762.5|31742.5|31755.8|31735.8|12
1643138530000|2022-01-25 19:22:10|31761.3|31741.3|31759.5|31739.5|31761.3|31741.3|31758.8|31738.8|7
1643138540000|2022-01-25 19:22:20|31760.3|31740.3|31762|31742|31762.1|31742.1|31755.3|31735.3|17
1643138550000|2022-01-25 19:22:30|31761.2|31741.2|31761.4|31741.4|31762.6|31742.6|31760.2|31740.2|17
1643138560000|2022-01-25 19:22:40|31761.2|31741.2|31760.6|31740.6|31762.4|31742.4|31759.9|31739.9|10
1643138570000|2022-01-25 19:22:50|31760.5|31740.5|31760.3|31740.3|31761.5|31741.5|31760.1|31740.1|12
1643138580000|2022-01-25 19:23:00|31759.7|31739.7|31759.4|31739.4|31763.8|31743.8|31757.2|31737.2|22
1643138590000|2022-01-25 19:23:10|31760.4|31740.4|31754.8|31734.8|31762.6|31742.6|31754.8|31734.8|18
1643138600000|2022-01-25 19:23:20|31755.4|31735.4|31755.4|31735.4|31757.3|31737.3|31754.8|31734.8|9
1643138610000|2022-01-25 19:23:30|31757.2|31737.2|31760.6|31740.6|31774.9|31742.2|31756.5|31723.7|17
1643138620000|2022-01-25 19:23:40|31760.8|31740.8|31759.2|31739.2|31760.8|31740.8|31758.6|31738.6|15
1643138630000|2022-01-25 19:23:50|31758.4|31738.4|31759.4|31739.4|31760|31740|31752.6|31732.6|14
1643138640000|2022-01-25 19:24:00|31757.8|31737.8|31756.5|31736.5|31758.7|31738.7|31755.9|31735.9|11
1643138650000|2022-01-25 19:24:10|31756.3|31736.3|31758.5|31738.5|31761.1|31741.1|31755.4|31735.4|15
1643138660000|2022-01-25 19:24:20|31759|31739|31759.6|31739.6|31759.6|31739.6|31758.1|31738.1|11
1643138670000|2022-01-25 19:24:30|31761.9|31741.9|31755.7|31735.7|31762.2|31742.2|31753.9|31733.9|20
1643138680000|2022-01-25 19:24:40|31756|31736|31757|31737|31758.5|31738.5|31755.1|31735.1|12
1643138690000|2022-01-25 19:24:50|31756.2|31736.2|31758.8|31738.8|31773.3|31740.1|31756.2|31722.4|17
1643138700000|2022-01-25 19:25:00|31761.5|31741.5|31759.3|31739.3|31761.6|31741.6|31758.6|31738.6|17
1643138710000|2022-01-25 19:25:10|31759.2|31739.2|31759|31739|31759.7|31739.7|31756|31736|11
1643138720000|2022-01-25 19:25:20|31758.9|31738.9|31764.7|31744.7|31785.1|31746.3|31758.3|31721|28
1643138730000|2022-01-25 19:25:30|31764.8|31744.8|31763.6|31743.6|31765.2|31745.2|31763.1|31743.1|23
1643138740000|2022-01-25 19:25:40|31764.5|31744.5|31764.8|31744.8|31782.1|31749.1|31763.6|31732.1|23
1643138750000|2022-01-25 19:25:50|31766.4|31746.4|31764.9|31744.9|31768|31748|31764.2|31744.2|19
1643138760000|2022-01-25 19:26:00|31765.6|31745.6|31765.2|31745.2|31766.2|31746.2|31764.4|31744.4|17
1643138770000|2022-01-25 19:26:10|31764.7|31744.7|31764.6|31744.6|31766.1|31746.1|31764.5|31744.5|10
1643138780000|2022-01-25 19:26:20|31764.8|31744.8|31765.7|31745.7|31766|31746|31764|31744|17
1643138790000|2022-01-25 19:26:30|31765.6|31745.6|31762.1|31742.1|31765.6|31745.6|31762.1|31742.1|10
1643138800000|2022-01-25 19:26:40|31763|31743|31764.9|31744.9|31766.3|31746.3|31762.1|31742.1|15
1643138810000|2022-01-25 19:26:50|31765|31745|31764.4|31744.4|31782.6|31747.9|31762.6|31729.3|28
1643138820000|2022-01-25 19:27:00|31767.2|31747.2|31779.4|31729.4|31782.7|31748.1|31763.6|31729|25
1643138830000|2022-01-25 19:27:10|31779.2|31729.2|31763.5|31743.5|31779.2|31745.6|31763.5|31727.1|14
1643138840000|2022-01-25 19:27:20|31763.8|31743.8|31781.6|31731.6|31781.6|31747|31763.8|31729.1|18
1643138850000|2022-01-25 19:27:30|31782.1|31732.1|31781.9|31731.9|31783.2|31748|31763.5|31729.9|24
1643138860000|2022-01-25 19:27:40|31780|31730|31764.7|31744.7|31781.6|31747.5|31762.8|31730|17
1643138870000|2022-01-25 19:27:50|31764.6|31744.6|31766|31746|31780.1|31748|31763.6|31730.1|21
1643138880000|2022-01-25 19:28:00|31766.5|31746.5|31766.9|31746.9|31783|31748.3|31765.7|31731.1|22
1643138890000|2022-01-25 19:28:10|31765.4|31745.4|31767.2|31747.2|31768.2|31748.2|31764.3|31744.3|24
1643138900000|2022-01-25 19:28:20|31766.7|31746.7|31766.8|31746.8|31769.4|31749.4|31766.7|31746.7|19
1643138910000|2022-01-25 19:28:30|31767.3|31747.3|31767.2|31747.2|31767.3|31747.3|31763.6|31743.6|10
1643138920000|2022-01-25 19:28:40|31766.8|31746.8|31766.1|31746.1|31778.4|31748.9|31761.3|31728.4|29
1643138930000|2022-01-25 19:28:50|31768.8|31748.8|31762.2|31742.2|31782.2|31748.8|31761.9|31728.5|16
1643138940000|2022-01-25 19:29:00|31763.5|31743.5|31765.4|31745.4|31767.1|31747.1|31762.7|31742.7|25
1643138950000|2022-01-25 19:29:10|31764.5|31744.5|31765.6|31745.6|31766.6|31746.6|31762.7|31742.7|18
1643138960000|2022-01-25 19:29:20|31765.3|31745.3|31766.7|31746.7|31784.9|31751.1|31764.9|31732.7|25
1643138970000|2022-01-25 19:29:30|31767.1|31747.1|31783.1|31733.1|31784.2|31749.4|31764.1|31733.1|26
1643138980000|2022-01-25 19:29:40|31782.8|31732.8|31767.7|31747.7|31784|31748.1|31766.6|31731|14
1643138990000|2022-01-25 19:29:50|31766.8|31746.8|31766.3|31746.3|31785.3|31750.3|31765.5|31734.3|28
1643139000000|2022-01-25 19:30:00|31765.9|31745.9|31765.1|31745.1|31785|31748.5|31763.1|31730.4|36
1643139010000|2022-01-25 19:30:10|31765.5|31745.5|31764.5|31744.5|31781.8|31747.2|31763.8|31731.8|21
1643139020000|2022-01-25 19:30:20|31764.2|31744.2|31778.4|31728.4|31782.2|31747.1|31763.6|31728.4|14
1643139030000|2022-01-25 19:30:30|31779.2|31729.2|31765.4|31745.4|31780|31745.4|31762.8|31729.2|15
1643139040000|2022-01-25 19:30:40|31765|31745|31765.1|31745.1|31781.1|31746.1|31760.4|31729.5|19
1643139050000|2022-01-25 19:30:50|31762.8|31742.8|31763|31743|31782.5|31744.3|31762|31727.8|22
1643139060000|2022-01-25 19:31:00|31763.8|31743.8|31764.1|31744.1|31780.9|31745.8|31762.3|31729|27
1643139070000|2022-01-25 19:31:10|31763.9|31743.9|31764.3|31744.3|31780.4|31746.6|31761.4|31729.3|30
1643139080000|2022-01-25 19:31:20|31763|31743|31763.9|31743.9|31764.7|31744.7|31761.9|31741.9|17
1643139090000|2022-01-25 19:31:30|31763.1|31743.1|31762.4|31742.4|31764.5|31744.5|31762.4|31742.4|8
1643139100000|2022-01-25 19:31:40|31763.2|31743.2|31762.6|31742.6|31779.9|31745.8|31762.6|31726.5|16
1643139110000|2022-01-25 19:31:50|31763.7|31743.7|31761.7|31741.7|31764.3|31744.3|31761.7|31741.7|10
1643139120000|2022-01-25 19:32:00|31762.5|31742.5|31762.6|31742.6|31764.5|31744.5|31761.4|31741.4|17
1643139130000|2022-01-25 19:32:10|31761.2|31741.2|31777.4|31727.4|31779.3|31743.6|31761.2|31726.9|20
1643139140000|2022-01-25 19:32:20|31777.3|31727.3|31761.9|31741.9|31778.3|31742.4|31761.5|31723.8|15
1643139150000|2022-01-25 19:32:30|31762|31742|31760.7|31740.7|31762.2|31742.2|31760.2|31740.2|16
1643139160000|2022-01-25 19:32:40|31760.5|31740.5|31774.9|31724.9|31777.3|31745.1|31759.1|31724.9|24
1643139170000|2022-01-25 19:32:50|31758.9|31738.9|31759.2|31739.2|31777.2|31739.7|31758.8|31724.7|16
1643139180000|2022-01-25 19:33:00|31758.6|31738.6|31761.7|31741.7|31765.6|31745.6|31758.2|31738.2|17
1643139190000|2022-01-25 19:33:10|31761.4|31741.4|31761.1|31741.1|31762.7|31742.7|31761.1|31741.1|9
1643139200000|2022-01-25 19:33:20|31761.9|31741.9|31761|31741|31778.1|31745.2|31755.6|31728.1|18
1643139210000|2022-01-25 19:33:30|31760.6|31740.6|31760.9|31740.9|31764.4|31744.4|31760.6|31740.6|15
1643139220000|2022-01-25 19:33:40|31760.1|31740.1|31762.5|31742.5|31762.7|31742.7|31760.1|31740.1|10
1643139230000|2022-01-25 19:33:50|31762.4|31742.4|31774.9|31724.9|31776.4|31742.4|31761.1|31724.9|18
1643139240000|2022-01-25 19:34:00|31775.8|31725.8|31761.3|31741.3|31775.8|31743.7|31760.8|31725.4|25
1643139250000|2022-01-25 19:34:10|31761.4|31741.4|31761.2|31741.2|31763.1|31743.1|31760|31740|14
1643139260000|2022-01-25 19:34:20|31761|31741|31760|31740|31763|31743|31759.6|31739.6|21
1643139270000|2022-01-25 19:34:30|31777.4|31727.4|31761.6|31741.6|31779.3|31743.7|31760.6|31726|18
1643139280000|2022-01-25 19:34:40|31762.4|31742.4|31763.9|31743.9|31778.2|31744|31760.1|31726.9|25
1643139290000|2022-01-25 19:34:50|31764.7|31744.7|31763.2|31743.2|31764.7|31744.7|31761.4|31741.4|19
1643139300000|2022-01-25 19:35:00|31762.7|31742.7|31774.7|31724.7|31778.8|31745.1|31761.6|31724.3|18
1643139310000|2022-01-25 19:35:10|31774.3|31724.3|31759.5|31739.5|31775.6|31741.9|31759.4|31724.3|17
1643139320000|2022-01-25 19:35:20|31759.6|31739.6|31761.4|31741.4|31778|31742.2|31759.1|31723|33
1643139330000|2022-01-25 19:35:30|31761.7|31741.7|31762.7|31742.7|31779|31744.1|31759.7|31728.8|27
1643139340000|2022-01-25 19:35:40|31762.4|31742.4|31780.5|31730.5|31780.5|31743.3|31761|31726.5|27
1643139350000|2022-01-25 19:35:50|31779.8|31729.8|31777.9|31727.9|31779.8|31745.1|31762.8|31727.9|17
1643139360000|2022-01-25 19:36:00|31779.7|31729.7|31778.8|31728.8|31780|31745.5|31761.5|31727.4|26
1643139370000|2022-01-25 19:36:10|31763.2|31743.2|31778.9|31728.9|31779.5|31743.7|31762.2|31727.1|31
1643139380000|2022-01-25 19:36:20|31763.2|31743.2|31776.6|31726.6|31778.7|31744.4|31762.1|31726.1|28
1643139390000|2022-01-25 19:36:30|31775.5|31725.5|31776.5|31726.5|31778.1|31743.3|31762.5|31725.1|20
1643139400000|2022-01-25 19:36:40|31777.6|31727.6|31763.7|31743.7|31777.6|31743.7|31761.9|31726.1|18
1643139410000|2022-01-25 19:36:50|31762.7|31742.7|31761.4|31741.4|31762.9|31742.9|31761.4|31741.4|9
1643139420000|2022-01-25 19:37:00|31761.9|31741.9|31758.9|31738.9|31762.3|31742.3|31758.9|31738.9|5
1643139430000|2022-01-25 19:37:10|31760.3|31740.3|31759.8|31739.8|31760.8|31740.8|31759.3|31739.3|9
1643139440000|2022-01-25 19:37:20|31762.4|31742.4|31776.9|31726.9|31776.9|31744.1|31759.3|31726.9|16
1643139450000|2022-01-25 19:37:30|31777|31727|31762|31742|31777.8|31743.2|31759.8|31725.1|26
1643139460000|2022-01-25 19:37:40|31762.4|31742.4|31775.1|31725.1|31776.3|31743.4|31756.6|31724.9|31
1643139470000|2022-01-25 19:37:50|31774.8|31724.8|31761.2|31741.2|31776.5|31741.6|31760.3|31724.7|25
1643139480000|2022-01-25 19:38:00|31761.3|31741.3|31775.5|31725.5|31775.5|31741.5|31759.8|31724.8|15
1643139490000|2022-01-25 19:38:10|31775.9|31725.9|31774|31724|31777.4|31727.4|31773.8|31723.8|9
1643139500000|2022-01-25 19:38:20|31773.9|31723.9|31774.8|31724.8|31776.3|31740.8|31754.8|31722.2|21
1643139510000|2022-01-25 19:38:30|31772|31722|31760.3|31740.3|31773.5|31741.4|31758.8|31722|17
1643139520000|2022-01-25 19:38:40|31760.1|31740.1|31759.3|31739.3|31760.1|31740.1|31759|31739|7
1643139530000|2022-01-25 19:38:50|31759.7|31739.7|31758.6|31738.6|31760.7|31740.7|31758.6|31738.6|10
1643139540000|2022-01-25 19:39:00|31759.3|31739.3|31759.8|31739.8|31760.6|31740.6|31759|31739|8
1643139550000|2022-01-25 19:39:10|31759.3|31739.3|31774.3|31724.3|31774.9|31741.8|31758.4|31723.7|16
1643139560000|2022-01-25 19:39:20|31774.2|31724.2|31758.9|31738.9|31774.2|31740.8|31758.1|31722.3|26
1643139570000|2022-01-25 19:39:30|31758.5|31738.5|31776.3|31726.3|31776.3|31741.3|31758.5|31726.3|23
1643139580000|2022-01-25 19:39:40|31762.1|31742.1|31776.7|31726.7|31779.2|31743.7|31762.1|31726|31
1643139590000|2022-01-25 19:39:50|31776.1|31726.1|31776.2|31726.2|31776.6|31726.6|31775.5|31725.5|18
1643139600000|2022-01-25 19:40:00|31775.7|31725.7|31778.3|31728.3|31779.3|31744.9|31763|31725.7|28
1643139610000|2022-01-25 19:40:10|31777.2|31727.2|31777.6|31727.6|31778.9|31728.9|31776.7|31726.7|27
1643139620000|2022-01-25 19:40:20|31777|31727|31777.8|31727.8|31779.1|31742.4|31762.1|31727|22
1643139630000|2022-01-25 19:40:30|31777.5|31727.5|31774.4|31724.4|31777.9|31727.9|31774.4|31724.4|23
1643139640000|2022-01-25 19:40:40|31774.9|31724.9|31774.5|31724.5|31775|31725|31774.4|31724.4|8
1643139650000|2022-01-25 19:40:50|31775|31725|31760.4|31740.4|31777.1|31742.1|31760.4|31723.9|20
1643139660000|2022-01-25 19:41:00|31762.6|31742.6|31775.3|31725.3|31776.5|31742.6|31760.9|31725.3|27
1643139670000|2022-01-25 19:41:10|31760.1|31740.1|31760.1|31740.1|31761.1|31741.1|31760.1|31740.1|7
1643139680000|2022-01-25 19:41:20|31761|31741|31775.2|31725.2|31775.6|31741.2|31757.8|31725.2|8
1643139690000|2022-01-25 19:41:30|31774.1|31724.1|31761.8|31741.8|31777.8|31741.8|31760.9|31724.1|21
1643139700000|2022-01-25 19:41:40|31761.3|31741.3|31760.6|31740.6|31776.5|31742.1|31760.5|31725.1|21
1643139710000|2022-01-25 19:41:50|31761.5|31741.5|31761.1|31741.1|31777.9|31743.1|31760.7|31727.7|24
1643139720000|2022-01-25 19:42:00|31761.9|31741.9|31760.8|31740.8|31761.9|31741.9|31759.7|31739.7|26
1643139730000|2022-01-25 19:42:10|31760.7|31740.7|31761.1|31741.1|31761.6|31741.6|31758.6|31738.6|20
1643139740000|2022-01-25 19:42:20|31760.9|31740.9|31774.3|31724.3|31776.4|31741.6|31759.5|31724.3|16
1643139750000|2022-01-25 19:42:30|31774.6|31724.6|31774.2|31724.2|31775.1|31725.1|31774|31724|16
1643139760000|2022-01-25 19:42:40|31774|31724|31757.4|31737.4|31774.8|31739.4|31757.4|31722.5|27
1643139770000|2022-01-25 19:42:50|31757.2|31737.2|31758.1|31738.1|31759.2|31739.2|31756.8|31736.8|29
1643139780000|2022-01-25 19:43:00|31757.1|31737.1|31756.6|31736.6|31758.3|31738.3|31756.6|31736.6|19
1643139790000|2022-01-25 19:43:10|31756.4|31736.4|31771.7|31721.7|31772.5|31736.4|31753.6|31721.5|15
1643139800000|2022-01-25 19:43:20|31771.2|31721.2|31773.3|31723.3|31775|31739|31754.1|31721.2|24
1643139810000|2022-01-25 19:43:30|31771.9|31721.9|31758.5|31738.5|31774.5|31739.7|31753.2|31721.9|28
1643139820000|2022-01-25 19:43:40|31760.1|31740.1|31770.6|31720.6|31774.8|31740.1|31754.5|31720.5|33
1643139830000|2022-01-25 19:43:50|31770.8|31720.8|31754.4|31734.4|31770.8|31735.4|31751.7|31716.4|15
1643139840000|2022-01-25 19:44:00|31755.5|31735.5|31754.9|31734.9|31756|31736|31754.6|31734.6|8
1643139850000|2022-01-25 19:44:10|31754.7|31734.7|31754.2|31734.2|31757|31737|31753.9|31733.9|10
1643139860000|2022-01-25 19:44:20|31754.4|31734.4|31771.6|31721.6|31771.8|31734.4|31754|31721.6|10
1643139870000|2022-01-25 19:44:30|31771.3|31721.3|31770.3|31720.3|31771.7|31721.7|31770.3|31720.3|15
1643139880000|2022-01-25 19:44:40|31772.2|31722.2|31758.1|31738.1|31773.1|31738.1|31755.8|31721.8|19
1643139890000|2022-01-25 19:44:50|31757.5|31737.5|31753.6|31733.6|31757.5|31737.5|31753.6|31733.6|16
1643139900000|2022-01-25 19:45:00|31754|31734|31772.7|31722.7|31774.3|31735.1|31754|31721.8|27
1643139910000|2022-01-25 19:45:10|31773|31723|31773.1|31723.1|31774.5|31724.5|31772.4|31722.4|28
1643139920000|2022-01-25 19:45:20|31773.2|31723.2|31773.7|31723.7|31773.7|31736.3|31756.3|31721.1|19
1643139930000|2022-01-25 19:45:30|31773.2|31723.2|31774.5|31724.5|31774.9|31739.1|31759.1|31722.7|21
1643139940000|2022-01-25 19:45:40|31773.9|31723.9|31772.6|31722.6|31773.9|31723.9|31772.6|31722.6|11
1643139950000|2022-01-25 19:45:50|31773.1|31723.1|31773.2|31723.2|31774.6|31738.6|31758.6|31723.1|12
1643139960000|2022-01-25 19:46:00|31773.3|31723.3|31774|31724|31775.4|31737.3|31756.5|31722.9|20
1643139970000|2022-01-25 19:46:10|31772.7|31722.7|31758.7|31738.7|31772.7|31739|31757.4|31722.7|17
1643139980000|2022-01-25 19:46:20|31758.8|31738.8|31773|31723|31774.8|31739.5|31757.5|31723|23
1643139990000|2022-01-25 19:46:30|31774|31724|31772.6|31722.6|31774|31740|31758|31720.8|21
1643140000000|2022-01-25 19:46:40|31771|31721|31771.6|31721.6|31774.3|31724.3|31771|31721|21
1643140010000|2022-01-25 19:46:50|31771.1|31721.1|31757.8|31737.8|31771.8|31738.6|31755.9|31721.1|23
1643140020000|2022-01-25 19:47:00|31757.5|31737.5|31755.8|31735.8|31757.8|31737.8|31755.4|31735.4|19
1643140030000|2022-01-25 19:47:10|31755.6|31735.6|31762.2|31712.2|31772|31736.4|31747.8|31711.7|27
1643140040000|2022-01-25 19:47:20|31761.1|31711.1|31763.9|31713.9|31764.1|31731.7|31749.2|31711.1|23
1643140050000|2022-01-25 19:47:30|31764.2|31714.2|31747.9|31727.9|31764.5|31732|31746.9|31714|25
1643140060000|2022-01-25 19:47:40|31747.8|31727.8|31748.4|31728.4|31749|31729|31746.5|31726.5|23
1643140070000|2022-01-25 19:47:50|31748.1|31728.1|31761.4|31711.4|31763.6|31728.1|31746.6|31711.4|16
1643140080000|2022-01-25 19:48:00|31761.5|31711.5|31750.6|31730.6|31761.5|31731.9|31750.3|31711.5|20
1643140090000|2022-01-25 19:48:10|31751|31731|31762.9|31712.9|31764.7|31731|31749.2|31712.6|22
1643140100000|2022-01-25 19:48:20|31763.3|31713.3|31748.3|31728.3|31763.3|31729.9|31748.3|31712.9|17
1643140110000|2022-01-25 19:48:30|31748|31728|31762.3|31712.3|31763.5|31728.8|31747.5|31712.3|24
1643140120000|2022-01-25 19:48:40|31763|31713|31762.9|31712.9|31763.5|31713.5|31762.3|31712.3|15
1643140130000|2022-01-25 19:48:50|31763.2|31713.2|31761.9|31711.9|31763.2|31727.3|31746.1|31710.3|20
1643140140000|2022-01-25 19:49:00|31761.3|31711.3|31745.5|31725.5|31761.3|31727.2|31745.5|31711.1|13
1643140150000|2022-01-25 19:49:10|31745.8|31725.8|31754.7|31704.7|31761|31726.2|31738.3|31703.5|18
1643140160000|2022-01-25 19:49:20|31755.3|31705.3|31755.6|31705.6|31756.4|31706.4|31754.9|31704.9|20
1643140170000|2022-01-25 19:49:30|31754.9|31704.9|31755.5|31705.5|31755.6|31705.6|31754.8|31704.8|16
1643140180000|2022-01-25 19:49:40|31756.1|31706.1|31754.7|31704.7|31756.1|31706.1|31754.4|31704.4|21
1643140190000|2022-01-25 19:49:50|31754.8|31704.8|31755.7|31705.7|31755.9|31722.5|31741.1|31704.2|22
1643140200000|2022-01-25 19:50:00|31755.6|31705.6|31756.4|31706.4|31757.1|31707.1|31755.3|31705.3|26
1643140210000|2022-01-25 19:50:10|31756.7|31706.7|31756.3|31706.3|31756.9|31706.9|31755.9|31705.9|19
1643140220000|2022-01-25 19:50:20|31756.1|31706.1|31755.3|31705.3|31756.4|31706.4|31754.8|31704.8|13
1643140230000|2022-01-25 19:50:30|31755.5|31705.5|31754.2|31704.2|31756.4|31706.4|31752.9|31702.9|30
1643140240000|2022-01-25 19:50:40|31753.8|31703.8|31756.8|31706.8|31756.8|31720.3|31738.8|31703.8|24
1643140250000|2022-01-25 19:50:50|31756.6|31706.6|31755.5|31705.5|31756.9|31706.9|31754.5|31704.5|19
1643140260000|2022-01-25 19:51:00|31755.2|31705.2|31756|31706|31757.1|31707.1|31755.2|31705.2|11
1643140270000|2022-01-25 19:51:10|31755.9|31705.9|31756.2|31706.2|31756.3|31706.3|31755.8|31705.8|6
1643140280000|2022-01-25 19:51:20|31756.3|31706.3|31755.1|31705.1|31756.3|31706.3|31755.1|31705.1|10
1643140290000|2022-01-25 19:51:30|31756|31706|31755.1|31705.1|31757.1|31723.1|31739.7|31704.6|17
1643140300000|2022-01-25 19:51:40|31755.4|31705.4|31754.9|31704.9|31755.4|31705.4|31754.5|31704.5|11
1643140310000|2022-01-25 19:51:50|31742.4|31722.4|31754.9|31704.9|31754.9|31722.6|31739.9|31704.9|14
1643140320000|2022-01-25 19:52:00|31755.1|31705.1|31753.5|31703.5|31755.1|31705.1|31753.1|31703.1|17
1643140330000|2022-01-25 19:52:10|31753.1|31703.1|31754.2|31704.2|31754.5|31704.5|31752.8|31702.8|18
1643140340000|2022-01-25 19:52:20|31754.3|31704.3|31752.8|31702.8|31754.3|31704.3|31752.8|31702.8|19
1643140350000|2022-01-25 19:52:30|31752.6|31702.6|31751.4|31701.4|31753.3|31703.3|31751.1|31701.1|18
1643140360000|2022-01-25 19:52:40|31752|31702|31736.4|31716.4|31752|31717.2|31735.8|31699.7|18
1643140370000|2022-01-25 19:52:50|31736.7|31716.7|31736.5|31716.5|31751.2|31716.8|31735.4|31700.7|21
1643140380000|2022-01-25 19:53:00|31736.6|31716.6|31736.3|31716.3|31737|31717|31736.3|31716.3|20
1643140390000|2022-01-25 19:53:10|31736.4|31716.4|31736.1|31716.1|31736.7|31716.7|31736.1|31716.1|11
1643140400000|2022-01-25 19:53:20|31736.6|31716.6|31737.8|31717.8|31738|31718|31735.9|31715.9|8
1643140410000|2022-01-25 19:53:30|31736.5|31716.5|31736.9|31716.9|31737.9|31717.9|31735.9|31715.9|21
1643140420000|2022-01-25 19:53:40|31736.8|31716.8|31736.8|31716.8|31737.1|31717.1|31736.3|31716.3|11
1643140430000|2022-01-25 19:53:50|31737.2|31717.2|31737.4|31717.4|31738.6|31718.6|31737|31717|17
1643140440000|2022-01-25 19:54:00|31752|31702|31739.3|31719.3|31754|31720|31739.2|31701.4|25
1643140450000|2022-01-25 19:54:10|31739.1|31719.1|31739|31719|31739.4|31719.4|31738.2|31718.2|18
1643140460000|2022-01-25 19:54:20|31738.7|31718.7|31753.1|31703.1|31755.8|31720.5|31738.7|31703.1|18
1643140470000|2022-01-25 19:54:30|31753.6|31703.6|31738.7|31718.7|31754.7|31719.2|31738.7|31703.2|22
1643140480000|2022-01-25 19:54:40|31738.8|31718.8|31738.4|31718.4|31739.5|31719.5|31738.4|31718.4|20
1643140490000|2022-01-25 19:54:50|31738.3|31718.3|31738.5|31718.5|31739|31719|31738.1|31718.1|23
1643140500000|2022-01-25 19:55:00|31753.2|31703.2|31738.7|31718.7|31753.3|31719.5|31738.7|31701.6|16
1643140510000|2022-01-25 19:55:10|31738.8|31718.8|31737.1|31717.1|31739|31719|31736.9|31716.9|22
1643140520000|2022-01-25 19:55:20|31736.7|31716.7|31752.3|31702.3|31753|31717.9|31730.2|31699.9|30
1643140530000|2022-01-25 19:55:30|31752.5|31702.5|31752.9|31702.9|31753.7|31703.7|31752.5|31702.5|17
1643140540000|2022-01-25 19:55:40|31753.3|31703.3|31752.2|31702.2|31753.3|31703.3|31752.1|31702.1|22
1643140550000|2022-01-25 19:55:50|31752.4|31702.4|31751.4|31701.4|31752.4|31717.2|31734.9|31700.1|17
1643140560000|2022-01-25 19:56:00|31750.9|31700.9|31734.2|31714.2|31751.4|31714.3|31732.1|31698.6|27
1643140570000|2022-01-25 19:56:10|31734.5|31714.5|31735.5|31715.5|31735.8|31715.8|31734.3|31714.3|29
1643140580000|2022-01-25 19:56:20|31735.4|31715.4|31735|31715|31735.4|31715.4|31734.6|31714.6|22
1643140590000|2022-01-25 19:56:30|31735.2|31715.2|31736.4|31716.4|31736.4|31716.4|31734.4|31714.4|18
1643140600000|2022-01-25 19:56:40|31736.5|31716.5|31735.7|31715.7|31736.5|31716.5|31734.8|31714.8|17
1643140610000|2022-01-25 19:56:50|31735.5|31715.5|31736.3|31716.3|31736.3|31716.3|31735|31715|15
1643140620000|2022-01-25 19:57:00|31736|31716|31749.5|31699.5|31750.6|31716|31735.1|31698.7|23
1643140630000|2022-01-25 19:57:10|31748.8|31698.8|31733.6|31713.6|31749.2|31714|31733.3|31698.4|20
1643140640000|2022-01-25 19:57:20|31733.5|31713.5|31735.3|31715.3|31735.5|31715.5|31732.6|31712.6|24
1643140650000|2022-01-25 19:57:30|31735.2|31715.2|31750.1|31700.1|31750.4|31715.2|31735.2|31699.3|23
1643140660000|2022-01-25 19:57:40|31750|31700|31747.9|31697.9|31750|31715.6|31734.1|31697.5|30
1643140670000|2022-01-25 19:57:50|31748.9|31698.9|31748.9|31698.9|31750.5|31700.5|31747.9|31697.9|25
1643140680000|2022-01-25 19:58:00|31748.2|31698.2|31749.2|31699.2|31750.8|31700.8|31748.2|31698.2|29
1643140690000|2022-01-25 19:58:10|31748.9|31698.9|31735.7|31715.7|31749.3|31716.3|31735.7|31697.8|19
1643140700000|2022-01-25 19:58:20|31735.6|31715.6|31737.3|31717.3|31737.3|31717.3|31735.2|31715.2|18
1643140710000|2022-01-25 19:58:30|31736.9|31716.9|31735.9|31715.9|31737.2|31717.2|31735.9|31715.9|17
1643140720000|2022-01-25 19:58:40|31736.2|31716.2|31736.7|31716.7|31753.5|31718.3|31735.6|31700.1|24
1643140730000|2022-01-25 19:58:50|31737.2|31717.2|31736|31716|31737.7|31717.7|31736|31716|18
1643140740000|2022-01-25 19:59:00|31737.8|31717.8|31738.4|31718.4|31738.4|31718.4|31736.6|31716.6|18
1643140750000|2022-01-25 19:59:10|31738.3|31718.3|31739.3|31719.3|31739.5|31719.5|31737.9|31717.9|20
1643140760000|2022-01-25 19:59:20|31739|31719|31736.9|31716.9|31739|31719|31736.9|31716.9|14
1643140770000|2022-01-25 19:59:30|31738.6|31718.6|31733.7|31713.7|31750.9|31719|31732.8|31700.9|27
1643140780000|2022-01-25 19:59:40|31733.5|31713.5|31737.2|31717.2|31752.2|31717.8|31733|31700.1|27
1643140790000|2022-01-25 19:59:50|31736.9|31716.9|31738.3|31718.3|31739.1|31719.1|31736.2|31716.2|27
1643140800000|2022-01-25 20:00:00|31738.5|31718.5|31740.7|31720.7|31756.5|31722.5|31738.2|31705.8|25
1643140810000|2022-01-25 20:00:10|31740.3|31720.3|31755.2|31705.2|31756.5|31720.3|31739.3|31704.6|22
1643140820000|2022-01-25 20:00:20|31755.7|31705.7|31755.6|31705.6|31755.7|31705.7|31754.2|31704.2|20
1643140830000|2022-01-25 20:00:30|31755.5|31705.5|31754|31704|31755.9|31705.9|31753.9|31703.9|19
1643140840000|2022-01-25 20:00:40|31753.7|31703.7|31740.9|31720.9|31755.1|31720.9|31738.5|31703.4|16
1643140850000|2022-01-25 20:00:50|31740.8|31720.8|31741.1|31721.1|31741.3|31721.3|31740|31720|13
1643140860000|2022-01-25 20:01:00|31740.9|31720.9|31756.9|31706.9|31757.1|31721|31737.4|31705.8|13
1643140870000|2022-01-25 20:01:10|31756.2|31706.2|31753.9|31703.9|31756.2|31706.2|31753.9|31703.9|24
1643140880000|2022-01-25 20:01:20|31754.3|31704.3|31753.4|31703.4|31754.3|31704.3|31753.3|31703.3|12
1643140890000|2022-01-25 20:01:30|31753.5|31703.5|31738.1|31718.1|31753.8|31718.1|31737.4|31702.2|16
1643140900000|2022-01-25 20:01:40|31737.8|31717.8|31737.7|31717.7|31738.9|31718.9|31737.2|31717.2|18
1643140910000|2022-01-25 20:01:50|31737.4|31717.4|31753.8|31703.8|31753.8|31718.2|31736.8|31702.7|20
1643140920000|2022-01-25 20:02:00|31753.4|31703.4|31755.9|31705.9|31755.9|31719.7|31738.5|31702.6|19
1643140930000|2022-01-25 20:02:10|31756.1|31706.1|31755.3|31705.3|31756.6|31706.6|31754.3|31704.3|27
1643140940000|2022-01-25 20:02:20|31755.2|31705.2|31758|31708|31759.2|31709.2|31754.8|31704.8|20
1643140950000|2022-01-25 20:02:30|31758.4|31708.4|31759.6|31709.6|31759.8|31724.4|31741.5|31708.3|25
1643140960000|2022-01-25 20:02:40|31759.8|31709.8|31759.5|31709.5|31759.9|31709.9|31759|31709|15
1643140970000|2022-01-25 20:02:50|31759.3|31709.3|31760|31710|31760.2|31710.2|31759.3|31709.3|15
1643140980000|2022-01-25 20:03:00|31760.2|31710.2|31761.8|31711.8|31761.8|31711.8|31759.9|31709.9|16
1643140990000|2022-01-25 20:03:10|31760.7|31710.7|31746.4|31726.4|31760.7|31726.4|31746.4|31709.4|16
1643141000000|2022-01-25 20:03:20|31746.7|31726.7|31761|31711|31762.6|31728.8|31745.2|31711|19
1643141010000|2022-01-25 20:03:30|31761.3|31711.3|31763.1|31713.1|31764.2|31714.2|31760.9|31710.9|24
1643141020000|2022-01-25 20:03:40|31762.8|31712.8|31763.4|31713.4|31763.4|31713.4|31762.3|31712.3|16
1643141030000|2022-01-25 20:03:50|31763.5|31713.5|31763.2|31713.2|31763.5|31713.5|31762|31712|18
1643141040000|2022-01-25 20:04:00|31763.3|31713.3|31763.4|31713.4|31764.4|31729|31748.8|31713.2|21
1643141050000|2022-01-25 20:04:10|31763.6|31713.6|31749.6|31729.6|31765|31729.6|31748.7|31713.6|12
1643141060000|2022-01-25 20:04:20|31749.5|31729.5|31765.1|31715.1|31765.1|31730.3|31748.9|31714.4|15
1643141070000|2022-01-25 20:04:30|31764.9|31714.9|31766.3|31716.3|31767.1|31717.1|31764.5|31714.5|20
1643141080000|2022-01-25 20:04:40|31766.2|31716.2|31765.3|31715.3|31766.3|31716.3|31765.3|31715.3|13
1643141090000|2022-01-25 20:04:50|31765.6|31715.6|31749.4|31729.4|31765.7|31731.1|31749|31714.3|20
1643141100000|2022-01-25 20:05:00|31749.9|31729.9|31765.9|31715.9|31766.4|31730.7|31749.9|31715.2|13
1643141110000|2022-01-25 20:05:10|31766.3|31716.3|31766.6|31716.6|31767.5|31732.7|31751|31716.3|16
1643141120000|2022-01-25 20:05:20|31766.5|31716.5|31766.8|31716.8|31768.1|31718.1|31766.3|31716.3|23
1643141130000|2022-01-25 20:05:30|31766.9|31716.9|31766.8|31716.8|31767.9|31717.9|31766.7|31716.7|18
1643141140000|2022-01-25 20:05:40|31766.7|31716.7|31752.3|31732.3|31768.2|31733.1|31752.3|31716.7|20
1643141150000|2022-01-25 20:05:50|31752.2|31732.2|31752.1|31732.1|31752.7|31732.7|31752.1|31732.1|12
1643141160000|2022-01-25 20:06:00|31752.5|31732.5|31770|31720|31770|31734.6|31750.8|31720|20
1643141170000|2022-01-25 20:06:10|31767.2|31717.2|31771.2|31721.2|31771.5|31737.1|31752|31717.2|22
1643141180000|2022-01-25 20:06:20|31771.4|31721.4|31771.3|31721.3|31772.1|31722.1|31769.8|31719.8|11
1643141190000|2022-01-25 20:06:30|31771.5|31721.5|31771.2|31721.2|31771.8|31721.8|31770.7|31720.7|15
1643141200000|2022-01-25 20:06:40|31770.9|31720.9|31755.2|31735.2|31772.5|31737.5|31751.8|31719.5|17
1643141210000|2022-01-25 20:06:50|31753.1|31733.1|31771.6|31721.6|31773.1|31736.3|31753.1|31720.3|22
1643141220000|2022-01-25 20:07:00|31771.9|31721.9|31770.7|31720.7|31771.9|31721.9|31770.3|31720.3|26
1643141230000|2022-01-25 20:07:10|31770.6|31720.6|31772.4|31722.4|31772.4|31722.4|31770.6|31720.6|23
1643141240000|2022-01-25 20:07:20|31772.7|31722.7|31772.3|31722.3|31773.8|31723.8|31770.2|31720.2|18
1643141250000|2022-01-25 20:07:30|31772.9|31722.9|31773.7|31723.7|31774|31724|31771.1|31721.1|13
1643141260000|2022-01-25 20:07:40|31774.1|31724.1|31773.4|31723.4|31774.1|31724.1|31772.1|31722.1|14
1643141270000|2022-01-25 20:07:50|31773.3|31723.3|31775|31725|31775|31725|31773.3|31723.3|7
1643141280000|2022-01-25 20:08:00|31774.8|31724.8|31774.1|31724.1|31775.5|31725.5|31772.7|31722.7|8
1643141290000|2022-01-25 20:08:10|31773.5|31723.5|31773.3|31723.3|31773.8|31723.8|31772.8|31722.8|19
1643141300000|2022-01-25 20:08:20|31772.4|31722.4|31758.5|31738.5|31772.6|31740.8|31758.5|31722.4|8
1643141310000|2022-01-25 20:08:30|31759.5|31739.5|31760.3|31740.3|31760.3|31740.3|31758.3|31738.3|9
1643141320000|2022-01-25 20:08:40|31758.9|31738.9|31771.7|31721.7|31772.8|31740|31758.2|31721.7|11
1643141330000|2022-01-25 20:08:50|31772.7|31722.7|31771.8|31721.8|31773|31723|31771.3|31721.3|19
1643141340000|2022-01-25 20:09:00|31771.7|31721.7|31771|31721|31772.6|31722.6|31769.3|31719.3|17
1643141350000|2022-01-25 20:09:10|31770.9|31720.9|31767|31717|31771.1|31727.7|31745.7|31711.8|27
1643141360000|2022-01-25 20:09:20|31766.2|31716.2|31766.6|31716.6|31767|31717|31765.6|31715.6|31
1643141370000|2022-01-25 20:09:30|31766.4|31716.4|31766.6|31716.6|31766.9|31716.9|31765.9|31715.9|16
1643141380000|2022-01-25 20:09:40|31766.3|31716.3|31765.3|31715.3|31766.3|31716.3|31765.3|31715.3|17
1643141390000|2022-01-25 20:09:50|31764.7|31714.7|31750.7|31730.7|31765.7|31731|31750.3|31714.2|28
1643141400000|2022-01-25 20:10:00|31750.4|31730.4|31750.5|31730.5|31751|31731|31750.1|31730.1|17
1643141410000|2022-01-25 20:10:10|31750.2|31730.2|31766.7|31716.7|31767.8|31730.2|31748.5|31715.5|25
1643141420000|2022-01-25 20:10:20|31766.5|31716.5|31765.9|31715.9|31767.5|31717.5|31765.9|31715.9|22
1643141430000|2022-01-25 20:10:30|31766.2|31716.2|31765.5|31715.5|31766.7|31716.7|31765.1|31715.1|23
1643141440000|2022-01-25 20:10:40|31765.3|31715.3|31749.5|31729.5|31765.7|31729.5|31748.1|31714.1|27
1643141450000|2022-01-25 20:10:50|31747.8|31727.8|31762|31712|31763.5|31728|31743.4|31709.4|23
1643141460000|2022-01-25 20:11:00|31760.9|31710.9|31762.9|31712.9|31762.9|31726.9|31743.4|31710.9|25
1643141470000|2022-01-25 20:11:10|31762.6|31712.6|31762.6|31712.6|31762.8|31712.8|31762|31712|20
1643141480000|2022-01-25 20:11:20|31762.7|31712.7|31763.4|31713.4|31764.4|31714.4|31762.6|31712.6|25
1643141490000|2022-01-25 20:11:30|31763.5|31713.5|31763.2|31713.2|31763.5|31713.5|31763|31713|16
1643141500000|2022-01-25 20:11:40|31747.5|31727.5|31749.6|31729.6|31749.8|31729.8|31747.5|31727.5|22
1643141510000|2022-01-25 20:11:50|31749.5|31729.5|31764.2|31714.2|31766.6|31730.5|31749.3|31714.2|18
1643141520000|2022-01-25 20:12:00|31764.8|31714.8|31766.4|31716.4|31767.1|31731.4|31751|31714.6|21
1643141530000|2022-01-25 20:12:10|31766.2|31716.2|31767.2|31717.2|31767.5|31717.5|31766.2|31716.2|15
1643141540000|2022-01-25 20:12:20|31765.4|31715.4|31767.5|31717.5|31767.9|31717.9|31765.4|31715.4|15
1643141550000|2022-01-25 20:12:30|31767.2|31717.2|31750.1|31730.1|31767.7|31730.7|31750|31717.2|15
1643141560000|2022-01-25 20:12:40|31750.2|31730.2|31749.4|31729.4|31753.2|31733.2|31749.4|31729.4|16
1643141570000|2022-01-25 20:12:50|31749.3|31729.3|31769.1|31719.1|31769.1|31731.5|31749.2|31716.1|16
1643141580000|2022-01-25 20:13:00|31768.7|31718.7|31768.9|31718.9|31769.8|31719.8|31768.3|31718.3|15
1643141590000|2022-01-25 20:13:10|31769|31719|31769.7|31719.7|31771|31721|31769|31719|20
1643141600000|2022-01-25 20:13:20|31769.5|31719.5|31766.8|31716.8|31769.9|31719.9|31766.8|31716.8|11
1643141610000|2022-01-25 20:13:30|31766.7|31716.7|31749.3|31729.3|31766.9|31730|31748.3|31714.4|26
1643141620000|2022-01-25 20:13:40|31748.9|31728.9|31748.8|31728.8|31749.2|31729.2|31746.8|31726.8|22
1643141630000|2022-01-25 20:13:50|31748.5|31728.5|31764.5|31714.5|31765.5|31729.4|31747.6|31714.3|20
1643141640000|2022-01-25 20:14:00|31764.3|31714.3|31767.1|31717.1|31767.9|31717.9|31764.2|31714.2|21
1643141650000|2022-01-25 20:14:10|31767.2|31717.2|31766.7|31716.7|31767.2|31717.2|31765.9|31715.9|22
1643141660000|2022-01-25 20:14:20|31766.8|31716.8|31763.8|31713.8|31767.3|31717.3|31763.1|31713.1|24
1643141670000|2022-01-25 20:14:30|31747.2|31727.2|31763.2|31713.2|31763.6|31728.6|31746.8|31712.7|20
1643141680000|2022-01-25 20:14:40|31763|31713|31764.7|31714.7|31764.7|31714.7|31762.6|31712.6|18
1643141690000|2022-01-25 20:14:50|31763.4|31713.4|31764|31714|31765.3|31715.3|31761.5|31711.5|22
1643141700000|2022-01-25 20:15:00|31764.4|31714.4|31762.8|31712.8|31764.4|31714.4|31761.9|31711.9|25
1643141710000|2022-01-25 20:15:10|31762.7|31712.7|31763.6|31713.6|31763.6|31713.6|31762.2|31712.2|18
1643141720000|2022-01-25 20:15:20|31763.5|31713.5|31762.2|31712.2|31763.5|31727.2|31745.2|31711.3|22
1643141730000|2022-01-25 20:15:30|31761.7|31711.7|31747.7|31727.7|31763.4|31731.2|31745.9|31711.7|25
1643141740000|2022-01-25 20:15:40|31764.2|31714.2|31765.8|31715.8|31766.3|31732.3|31748.7|31713.2|25
1643141750000|2022-01-25 20:15:50|31765.6|31715.6|31763.8|31713.8|31766.2|31716.2|31763.7|31713.7|21
1643141760000|2022-01-25 20:16:00|31763.2|31713.2|31763.7|31713.7|31764.8|31714.8|31763.2|31713.2|20
1643141770000|2022-01-25 20:16:10|31763.5|31713.5|31762.7|31712.7|31764.3|31714.3|31761.4|31711.4|20
1643141780000|2022-01-25 20:16:20|31762.9|31712.9|31762.6|31712.6|31762.9|31712.9|31762.3|31712.3|17
1643141790000|2022-01-25 20:16:30|31762.7|31712.7|31760.4|31710.4|31762.8|31724.7|31744|31709.3|21
1643141800000|2022-01-25 20:16:40|31760.3|31710.3|31763.8|31713.8|31764|31714|31760.3|31710.3|22
1643141810000|2022-01-25 20:16:50|31763.7|31713.7|31762.8|31712.8|31763.8|31713.8|31762.6|31712.6|15
1643141820000|2022-01-25 20:17:00|31762.7|31712.7|31762|31712|31763.2|31713.2|31761.3|31711.3|13
1643141830000|2022-01-25 20:17:10|31761.8|31711.8|31760|31710|31762.8|31723.5|31741.7|31708.9|25
1643141840000|2022-01-25 20:17:20|31760.9|31710.9|31744.8|31724.8|31760.9|31725.1|31741.6|31707.3|29
1643141850000|2022-01-25 20:17:30|31745.2|31725.2|31761.5|31711.5|31762.1|31725.2|31743.5|31711.5|18
1643141860000|2022-01-25 20:17:40|31760|31710|31760.6|31710.6|31761.1|31711.1|31759.6|31709.6|22
1643141870000|2022-01-25 20:17:50|31761|31711|31762|31712|31762.2|31712.2|31761|31711|26
1643141880000|2022-01-25 20:18:00|31762.4|31712.4|31743.5|31723.5|31762.4|31726.6|31743.5|31711.5|21
1643141890000|2022-01-25 20:18:10|31743.4|31723.4|31744|31724|31745.1|31725.1|31742.4|31722.4|17
1643141900000|2022-01-25 20:18:20|31743.6|31723.6|31744.5|31724.5|31747.4|31727.4|31743.6|31723.6|25
1643141910000|2022-01-25 20:18:30|31745|31725|31761.2|31711.2|31761.9|31725|31745|31709.5|20
1643141920000|2022-01-25 20:18:40|31761.4|31711.4|31762|31712|31762.1|31712.1|31760.5|31710.5|17
1643141930000|2022-01-25 20:18:50|31762.4|31712.4|31761.2|31711.2|31762.7|31712.7|31760.8|31710.8|14
1643141940000|2022-01-25 20:19:00|31761.6|31711.6|31745.3|31725.3|31761.6|31726.4|31744.2|31711.4|22
1643141950000|2022-01-25 20:19:10|31745.5|31725.5|31745.8|31725.8|31745.8|31725.8|31745.1|31725.1|11
1643141960000|2022-01-25 20:19:20|31742.4|31722.4|31759.9|31709.9|31760.2|31723.3|31742.1|31709.6|23
1643141970000|2022-01-25 20:19:30|31760|31710|31760.4|31710.4|31763.3|31713.3|31759.9|31709.9|22
1643141980000|2022-01-25 20:19:40|31760.5|31710.5|31760.4|31710.4|31760.8|31710.8|31759.7|31709.7|23
1643141990000|2022-01-25 20:19:50|31760.1|31710.1|31741.9|31721.9|31760.9|31722.2|31741.1|31709.3|25
1643142000000|2022-01-25 20:20:00|31741.6|31721.6|31744.5|31724.5|31744.9|31724.9|31741.6|31721.6|22
1643142010000|2022-01-25 20:20:10|31744.7|31724.7|31761.1|31711.1|31762.4|31726.8|31742.7|31709.8|21
1643142020000|2022-01-25 20:20:20|31760.7|31710.7|31762.2|31712.2|31763.8|31713.8|31760.7|31710.7|26
1643142030000|2022-01-25 20:20:30|31762.1|31712.1|31761.4|31711.4|31762.2|31712.2|31760.9|31710.9|23
1643142040000|2022-01-25 20:20:40|31761.3|31711.3|31761.3|31711.3|31761.4|31711.4|31760.8|31710.8|11
1643142050000|2022-01-25 20:20:50|31760.3|31710.3|31741.6|31721.6|31760.3|31724.8|31740.6|31707.2|28
1643142060000|2022-01-25 20:21:00|31742.1|31722.1|31758.9|31708.9|31760|31723.2|31742.1|31708.9|26
1643142070000|2022-01-25 20:21:10|31760.5|31710.5|31765.5|31715.5|31773.1|31723.1|31760.1|31710.1|24
1643142080000|2022-01-25 20:21:20|31766.5|31716.5|31765.6|31715.6|31767|31717|31764.9|31714.9|16
1643142090000|2022-01-25 20:21:30|31765.7|31715.7|31764.5|31714.5|31766.1|31716.1|31764.1|31714.1|16
1643142100000|2022-01-25 20:21:40|31767.1|31717.1|31755.1|31735.1|31767.5|31737.1|31751.6|31716.9|21
1643142110000|2022-01-25 20:21:50|31756.1|31736.1|31773.9|31723.9|31773.9|31736.1|31755|31719.4|23
1643142120000|2022-01-25 20:22:00|31773.7|31723.7|31767.8|31717.8|31773.7|31723.7|31767.8|31717.8|18
1643142130000|2022-01-25 20:22:10|31767.6|31717.6|31766.6|31716.6|31769.7|31719.7|31766|31716|17
1643142140000|2022-01-25 20:22:20|31767|31717|31767.2|31717.2|31767.4|31717.4|31766.8|31716.8|16
1643142150000|2022-01-25 20:22:30|31766.9|31716.9|31753.9|31733.9|31767.5|31733.9|31753.9|31716.6|15
1643142160000|2022-01-25 20:22:40|31753.8|31733.8|31749.2|31729.2|31754.2|31734.2|31748.2|31728.2|13
1643142170000|2022-01-25 20:22:50|31749.5|31729.5|31752.4|31732.4|31752.9|31732.9|31749.5|31729.5|17
1643142180000|2022-01-25 20:23:00|31751.7|31731.7|31766.8|31716.8|31767.5|31732.9|31751.7|31716.2|15
1643142190000|2022-01-25 20:23:10|31766.6|31716.6|31766.4|31716.4|31767.1|31717.1|31765.4|31715.4|18
1643142200000|2022-01-25 20:23:20|31766.6|31716.6|31763.3|31713.3|31767|31717|31763.3|31713.3|26
1643142210000|2022-01-25 20:23:30|31762.9|31712.9|31763.7|31713.7|31766|31716|31762.8|31712.8|14
1643142220000|2022-01-25 20:23:40|31763.8|31713.8|31763.8|31713.8|31764.6|31714.6|31763|31713|13
1643142230000|2022-01-25 20:23:50|31764.1|31714.1|31765.8|31715.8|31765.8|31715.8|31763.9|31713.9|8
1643142240000|2022-01-25 20:24:00|31765.5|31715.5|31765.1|31715.1|31765.6|31715.6|31764.9|31714.9|9
1643142250000|2022-01-25 20:24:10|31764.9|31714.9|31764.6|31714.6|31766.1|31716.1|31763.7|31713.7|11
1643142260000|2022-01-25 20:24:20|31764.2|31714.2|31763.5|31713.5|31764.8|31714.8|31763.5|31713.5|13
1643142270000|2022-01-25 20:24:30|31764|31714|31764.5|31714.5|31765.6|31715.6|31763.9|31713.9|16
1643142280000|2022-01-25 20:24:40|31764.4|31714.4|31765.2|31715.2|31765.2|31715.2|31764.3|31714.3|6
1643142290000|2022-01-25 20:24:50|31766.4|31716.4|31764.7|31714.7|31766.4|31716.4|31761.9|31711.9|18
1643142300000|2022-01-25 20:25:00|31764.5|31714.5|31766.7|31716.7|31766.7|31716.7|31764.4|31714.4|19
1643142310000|2022-01-25 20:25:10|31766.8|31716.8|31768.1|31718.1|31768.1|31718.1|31766.2|31716.2|20
1643142320000|2022-01-25 20:25:20|31767.9|31717.9|31751.9|31731.9|31768.2|31732.7|31751.1|31717.4|13
1643142330000|2022-01-25 20:25:30|31752.6|31732.6|31752.3|31732.3|31753|31733|31752.2|31732.2|11
1643142340000|2022-01-25 20:25:40|31752.2|31732.2|31770.9|31720.9|31771|31736.4|31750.6|31720.8|19
1643142350000|2022-01-25 20:25:50|31771.2|31721.2|31770.8|31720.8|31771.2|31721.2|31770|31720|11
1643142360000|2022-01-25 20:26:00|31771.1|31721.1|31769.9|31719.9|31771.1|31721.1|31768.2|31718.2|16
1643142370000|2022-01-25 20:26:10|31769.7|31719.7|31773.1|31723.1|31773.1|31723.1|31769.7|31719.7|21
1643142380000|2022-01-25 20:26:20|31773.6|31723.6|31773.9|31723.9|31773.9|31723.9|31773.5|31723.5|14
1643142390000|2022-01-25 20:26:30|31774|31724|31755.8|31735.8|31774.1|31735.8|31753.4|31724|8
1643142400000|2022-01-25 20:26:40|31756.5|31736.5|31773.7|31723.7|31774.8|31736.5|31756.5|31723.2|7
1643142410000|2022-01-25 20:26:50|31773.4|31723.4|31773.7|31723.7|31774.1|31724.1|31773.4|31723.4|8
1643142420000|2022-01-25 20:27:00|31774|31724|31774.7|31724.7|31774.7|31724.7|31772.2|31722.2|15
1643142430000|2022-01-25 20:27:10|31774.6|31724.6|31776.4|31726.4|31777.4|31727.4|31774.6|31724.6|10
1643142440000|2022-01-25 20:27:20|31776.6|31726.6|31759.3|31739.3|31777|31739.4|31757|31726.6|14
1643142450000|2022-01-25 20:27:30|31758.6|31738.6|31774.5|31724.5|31774.5|31738.8|31756.2|31724.3|12
1643142460000|2022-01-25 20:27:40|31774.8|31724.8|31776.2|31726.2|31776.2|31726.2|31774.7|31724.7|10
1643142470000|2022-01-25 20:27:50|31776.1|31726.1|31776.5|31726.5|31776.5|31726.5|31776.1|31726.1|5
1643142480000|2022-01-25 20:28:00|31775.1|31725.1|31775.8|31725.8|31776.2|31726.2|31775|31725|10
1643142490000|2022-01-25 20:28:10|31760.4|31740.4|31760.9|31740.9|31781.3|31742.6|31757.6|31728.4|18
1643142500000|2022-01-25 20:28:20|31761.1|31741.1|31781.4|31731.4|31782.2|31743.1|31760.3|31727.4|18
1643142510000|2022-01-25 20:28:30|31781.2|31731.2|31783.5|31733.5|31783.5|31733.5|31780.6|31730.6|14
1643142520000|2022-01-25 20:28:40|31782.3|31732.3|31779.1|31729.1|31782.3|31732.3|31778.4|31728.4|22
1643142530000|2022-01-25 20:28:50|31778.6|31728.6|31760.5|31740.5|31779.7|31740.6|31760.3|31725.5|18
1643142540000|2022-01-25 20:29:00|31760.4|31740.4|31760.5|31740.5|31761.8|31741.8|31760.1|31740.1|14
1643142550000|2022-01-25 20:29:10|31760.9|31740.9|31758.8|31738.8|31761.7|31741.7|31758|31738|17
1643142560000|2022-01-25 20:29:20|31758.9|31738.9|31777.3|31727.3|31781.1|31738.9|31758.2|31726.5|27
1643142570000|2022-01-25 20:29:30|31777.4|31727.4|31777.8|31727.8|31778.1|31728.1|31776.5|31726.5|22
1643142580000|2022-01-25 20:29:40|31777.3|31727.3|31777.3|31727.3|31778.5|31728.5|31776.7|31726.7|18
1643142590000|2022-01-25 20:29:50|31777.5|31727.5|31774.7|31724.7|31777.5|31727.5|31774.3|31724.3|9
1643142600000|2022-01-25 20:30:00|31775.4|31725.4|31756.4|31736.4|31775.7|31737|31755.5|31719.5|28
1643142610000|2022-01-25 20:30:10|31753.8|31733.8|31773.9|31723.9|31775.6|31733.8|31751.4|31723.6|18
1643142620000|2022-01-25 20:30:20|31773.7|31723.7|31773.9|31723.9|31775.6|31725.6|31773.7|31723.7|20
1643142630000|2022-01-25 20:30:30|31774.5|31724.5|31773.7|31723.7|31777.7|31727.7|31773.7|31723.7|16
1643142640000|2022-01-25 20:30:40|31773.9|31723.9|31770.9|31720.9|31775.8|31725.8|31767.3|31717.3|18
1643142650000|2022-01-25 20:30:50|31771.8|31721.8|31769.7|31719.7|31773.9|31723.9|31769.4|31719.4|17
1643142660000|2022-01-25 20:31:00|31770.4|31720.4|31770.4|31720.4|31772.1|31722.1|31769.1|31719.1|16
1643142670000|2022-01-25 20:31:10|31769.1|31719.1|31771|31721|31775.3|31725.3|31768.8|31718.8|25
1643142680000|2022-01-25 20:31:20|31772.1|31722.1|31770.6|31720.6|31773.1|31723.1|31769.8|31719.8|22
1643142690000|2022-01-25 20:31:30|31771.5|31721.5|31771.6|31721.6|31773.4|31723.4|31770.5|31720.5|17
1643142700000|2022-01-25 20:31:40|31771.8|31721.8|31771.7|31721.7|31774.9|31724.9|31769.9|31719.9|22
1643142710000|2022-01-25 20:31:50|31771.3|31721.3|31771.6|31721.6|31772.5|31722.5|31768.8|31718.8|16
1643142720000|2022-01-25 20:32:00|31770.2|31720.2|31769.2|31719.2|31773.6|31723.6|31769.1|31719.1|21
1643142730000|2022-01-25 20:32:10|31771.5|31721.5|31770.8|31720.8|31774.4|31724.4|31770.8|31720.8|24
1643142740000|2022-01-25 20:32:20|31771.2|31721.2|31771.6|31721.6|31774.2|31724.2|31771.1|31721.1|15
1643142750000|2022-01-25 20:32:30|31773.3|31723.3|31773.7|31723.7|31773.7|31723.7|31771.7|31721.7|14
1643142760000|2022-01-25 20:32:40|31773.5|31723.5|31772.6|31722.6|31773.5|31723.5|31769.5|31719.5|9
1643142770000|2022-01-25 20:32:50|31771.7|31721.7|31774.4|31724.4|31775.2|31725.2|31768.8|31718.8|13
1643142780000|2022-01-25 20:33:00|31774.7|31724.7|31773.8|31723.8|31775.9|31725.9|31771.3|31721.3|19
1643142790000|2022-01-25 20:33:10|31770.8|31720.8|31771|31721|31773.2|31723.2|31769.6|31719.6|21
1643142800000|2022-01-25 20:33:20|31770.7|31720.7|31769.8|31719.8|31774.1|31724.1|31768.9|31718.9|11
1643142810000|2022-01-25 20:33:30|31771.1|31721.1|31771.9|31721.9|31772.9|31722.9|31768.5|31718.5|18
1643142820000|2022-01-25 20:33:40|31770.7|31720.7|31771.7|31721.7|31771.7|31721.7|31767.4|31717.4|26
1643142830000|2022-01-25 20:33:50|31770.7|31720.7|31768.3|31718.3|31771.8|31721.8|31768.3|31718.3|18
1643142840000|2022-01-25 20:34:00|31770.1|31720.1|31770.3|31720.3|31771.2|31721.2|31769.4|31719.4|15
1643142850000|2022-01-25 20:34:10|31770.5|31720.5|31768.3|31718.3|31772|31722|31768.2|31718.2|26
1643142860000|2022-01-25 20:34:20|31768.9|31718.9|31766|31716|31769.7|31719.7|31765.3|31715.3|26
1643142870000|2022-01-25 20:34:30|31766.3|31716.3|31767.1|31717.1|31768.5|31718.5|31765.1|31715.1|17
1643142880000|2022-01-25 20:34:40|31765.9|31715.9|31766.3|31716.3|31769.1|31719.1|31765.6|31715.6|17
1643142890000|2022-01-25 20:34:50|31766.9|31716.9|31766.5|31716.5|31769.8|31719.8|31764.9|31714.9|16
1643142900000|2022-01-25 20:35:00|31768.8|31718.8|31766.1|31716.1|31769.5|31719.5|31766.1|31716.1|16
1643142910000|2022-01-25 20:35:10|31765.6|31715.6|31765.9|31715.9|31767.3|31717.3|31763.7|31713.7|13
1643142920000|2022-01-25 20:35:20|31765.2|31715.2|31765.1|31715.1|31770.5|31720.5|31757|31707|26
1643142930000|2022-01-25 20:35:30|31761.5|31711.5|31762.2|31712.2|31764.5|31714.5|31761|31711|17
1643142940000|2022-01-25 20:35:40|31761.1|31711.1|31760.9|31710.9|31762.4|31712.4|31760.6|31710.6|9
1643142950000|2022-01-25 20:35:50|31760.7|31710.7|31761.8|31711.8|31763.4|31713.4|31760.7|31710.7|13
1643142960000|2022-01-25 20:36:00|31759.5|31709.5|31754.8|31704.8|31761.4|31711.4|31743.9|31693.9|19
1643142970000|2022-01-25 20:36:10|31759|31709|31757.1|31706.5|31767.8|31714.3|31757|31706.5|23
1643142980000|2022-01-25 20:36:20|31760|31710|31760.8|31710.8|31763.5|31713.5|31758.7|31708.7|17
1643142990000|2022-01-25 20:36:30|31761.4|31711.4|31763.8|31713.8|31763.9|31713.9|31760|31710|15
1643143000000|2022-01-25 20:36:40|31762.3|31712.3|31757.7|31707.7|31762.3|31712.3|31754.8|31704.8|7
1643143010000|2022-01-25 20:36:50|31759.2|31709.2|31759.9|31709.9|31761.9|31711.9|31757.5|31707.5|12
1643143020000|2022-01-25 20:37:00|31762.5|31712.5|31756.4|31706.4|31764.7|31714.7|31755|31705|33
1643143030000|2022-01-25 20:37:10|31760.9|31710.9|31758.7|31708.7|31760.9|31710.9|31751.7|31701.7|16
1643143040000|2022-01-25 20:37:20|31759.4|31709.4|31758.7|31708.7|31760.8|31710.8|31758.6|31708.6|17
1643143050000|2022-01-25 20:37:30|31758.3|31708.3|31761.8|31711.8|31761.8|31711.8|31758.3|31708.3|12
1643143060000|2022-01-25 20:37:40|31762.5|31712.5|31759.7|31709.7|31762.5|31712.5|31758.2|31708.2|13
1643143070000|2022-01-25 20:37:50|31760.4|31710.4|31755.1|31705.1|31761.2|31711.2|31755.1|31705.1|26
1643143080000|2022-01-25 20:38:00|31758.7|31708.7|31759.4|31709.4|31761.4|31709.6|31755.3|31705.3|22
1643143090000|2022-01-25 20:38:10|31759.1|31709.1|31756.2|31706.2|31759.7|31709.7|31756.2|31706.2|12
1643143100000|2022-01-25 20:38:20|31755.8|31705.8|31757|31707|31758.4|31708.4|31755|31705|16
1643143110000|2022-01-25 20:38:30|31757.3|31707.3|31755.5|31705.5|31757.9|31707.3|31753|31703|12
1643143120000|2022-01-25 20:38:40|31756.5|31706.5|31758|31708|31758.2|31708.2|31756.5|31706.5|17
1643143130000|2022-01-25 20:38:50|31756.9|31706.9|31756.3|31706.3|31758.3|31708.3|31755.9|31705.9|14
1643143140000|2022-01-25 20:39:00|31756.1|31706.1|31757.1|31707.1|31759.1|31709.1|31755|31705|19
1643143150000|2022-01-25 20:39:10|31756.6|31706.6|31756.7|31706.7|31757.6|31707.6|31754.5|31704.5|10
1643143160000|2022-01-25 20:39:20|31757.3|31707.3|31754.1|31704.1|31757.6|31707.6|31753.7|31703.7|20
1643143170000|2022-01-25 20:39:30|31756.1|31706.1|31742.4|31722.4|31763.3|31722.4|31742.4|31698.9|30
1643143180000|2022-01-25 20:39:40|31744.3|31724.3|31756.9|31706.9|31760.4|31724.3|31744.3|31702.5|24
1643143190000|2022-01-25 20:39:50|31756.2|31706.2|31761|31711|31764.6|31714.6|31752.7|31702.7|26
1643143200000|2022-01-25 20:40:00|31758.7|31708.7|31758.2|31708.2|31761.5|31711.5|31749.4|31699.4|27
1643143210000|2022-01-25 20:40:10|31758.8|31708.8|31756.1|31706.1|31759.2|31709.2|31754.3|31704.3|18
1643143220000|2022-01-25 20:40:20|31754.3|31704.3|31758.4|31708.4|31759.2|31709.2|31753.7|31703.7|13
1643143230000|2022-01-25 20:40:30|31758.5|31708.5|31753.2|31703.2|31758.7|31708.7|31752.2|31702.2|20
1643143240000|2022-01-25 20:40:40|31753.6|31703.6|31752.3|31702.3|31756.3|31722.5|31741.6|31701.4|18
1643143250000|2022-01-25 20:40:50|31755.8|31705.8|31755.3|31705.3|31758.1|31708.1|31750.1|31700.1|18
1643143260000|2022-01-25 20:41:00|31756.3|31706.3|31757.8|31707.8|31757.8|31707.8|31756|31706|12
1643143270000|2022-01-25 20:41:10|31757.7|31707.7|31757.6|31707.6|31758.9|31708.9|31755.8|31705.8|22
1643143280000|2022-01-25 20:41:20|31758|31708|31749.2|31699.2|31758.7|31708.7|31749.2|31699.2|15
1643143290000|2022-01-25 20:41:30|31754.9|31704.9|31755.5|31705.5|31756.8|31706.8|31750.6|31700.6|18
1643143300000|2022-01-25 20:41:40|31754.3|31704.3|31751.5|31701.5|31756.4|31706.4|31750.1|31700.1|15
1643143310000|2022-01-25 20:41:50|31751.8|31701.8|31756|31706|31759.7|31709.7|31748.9|31698.9|22
1643143320000|2022-01-25 20:42:00|31757|31707|31754|31704|31757|31707|31754|31704|16
1643143330000|2022-01-25 20:42:10|31753.1|31703.1|31754.7|31704.7|31757.6|31707.6|31750.8|31700.8|16
1643143340000|2022-01-25 20:42:20|31754.2|31704.2|31749.4|31699.4|31755.1|31705.1|31747.6|31697.6|32
1643143350000|2022-01-25 20:42:30|31748.9|31698.9|31746.6|31696.6|31750.2|31700.2|31739.6|31689.6|22
1643143360000|2022-01-25 20:42:40|31747.3|31697.3|31745.9|31695.9|31748.1|31698.1|31745.3|31695.3|24
1643143370000|2022-01-25 20:42:50|31746.1|31696.1|31743.4|31693.4|31746.9|31696.9|31741.4|31691.4|18
1643143380000|2022-01-25 20:43:00|31740.4|31690.4|31743.3|31693.3|31744.4|31694.4|31740.4|31690.4|24
1643143390000|2022-01-25 20:43:10|31742.6|31692.6|31742.4|31692.4|31744.2|31694.2|31741.7|31691.7|16
1643143400000|2022-01-25 20:43:20|31742.7|31692.7|31740.6|31690.6|31743.1|31693.1|31740.3|31690.3|16
1643143410000|2022-01-25 20:43:30|31741.2|31691.2|31728|31708|31741.2|31708|31723.7|31690.3|12
1643143420000|2022-01-25 20:43:40|31727.3|31707.3|31741.7|31691.7|31748.5|31707.8|31727|31688.2|17
1643143430000|2022-01-25 20:43:50|31746.1|31696.1|31746.4|31696.4|31746.4|31696.4|31741.5|31691.5|26
1643143440000|2022-01-25 20:44:00|31744.7|31694.7|31744.2|31694.2|31744.9|31694.9|31739.5|31689.5|18
1643143450000|2022-01-25 20:44:10|31742.8|31692.8|31742.9|31692.9|31745.6|31695.6|31742.8|31692.8|14
1643143460000|2022-01-25 20:44:20|31743.6|31693.6|31743.5|31693.5|31744.2|31694.2|31741.8|31691.8|13
1643143470000|2022-01-25 20:44:30|31744|31694|31745.3|31695.3|31747.3|31711.9|31728.4|31692.6|22
1643143480000|2022-01-25 20:44:40|31745.9|31695.9|31745.4|31695.4|31745.9|31695.9|31742.8|31692.8|16
1643143490000|2022-01-25 20:44:50|31744.2|31694.2|31748.9|31698.9|31749.3|31699.3|31744.2|31694.2|17
1643143500000|2022-01-25 20:45:00|31758.6|31708.6|31770.3|31705.9|31786.1|31708.9|31758.6|31702.1|32
1643143510000|2022-01-25 20:45:10|31769.9|31703.3|31771.5|31701.8|31774.3|31703.6|31768.3|31700.3|26
1643143520000|2022-01-25 20:45:20|31773.4|31702.3|31772.4|31704.9|31773.7|31707.6|31769.8|31702.3|29
1643143530000|2022-01-25 20:45:30|31772.2|31704.6|31771.5|31700|31773.5|31707.5|31767|31699|22
1643143540000|2022-01-25 20:45:40|31767.6|31700.5|31773|31699.6|31779.6|31710.9|31767.6|31698.3|32
1643143550000|2022-01-25 20:45:50|31770.5|31700.4|31778|31702.7|31778.5|31703.3|31770.5|31697.9|36
1643143560000|2022-01-25 20:46:00|31777.9|31700.9|31778.4|31700|31779.8|31702.5|31773.2|31699.3|26
1643143570000|2022-01-25 20:46:10|31777.9|31700.9|31775.7|31701.3|31779.4|31703.5|31770.4|31699.9|20
1643143580000|2022-01-25 20:46:20|31774.7|31701.6|31774.5|31702.7|31777|31702.7|31773.9|31700.7|13
1643143590000|2022-01-25 20:46:30|31772.9|31702.8|31770.7|31701.6|31775.1|31702.9|31764.8|31700.8|13
1643143600000|2022-01-25 20:46:40|31768.9|31702|31763.6|31705.9|31770.8|31708.6|31760|31701.8|12
1643143610000|2022-01-25 20:46:50|31763.7|31705.2|31772.3|31707.7|31772.3|31707.7|31763.6|31703.9|15
1643143620000|2022-01-25 20:47:00|31773.7|31706.2|31777.3|31707.9|31779.7|31710.7|31773.7|31701|29
1643143630000|2022-01-25 20:47:10|31777.6|31708.2|31775.5|31709.2|31780.3|31709.9|31775.5|31706.7|26
1643143640000|2022-01-25 20:47:20|31775.4|31708.4|31772.6|31707.8|31780.5|31712.6|31772.6|31706.6|37
1643143650000|2022-01-25 20:47:30|31772.9|31708.7|31776.9|31707.6|31778.5|31711.7|31770.6|31706.6|27
1643143660000|2022-01-25 20:47:40|31773.8|31708.5|31775|31708.8|31776.7|31710.1|31771.1|31706.5|23
1643143670000|2022-01-25 20:47:50|31776.9|31710.4|31774|31707.8|31776.9|31710.9|31772.7|31706|34
1643143680000|2022-01-25 20:48:00|31773.3|31707.5|31771.1|31704.7|31779.6|31708.6|31770.7|31703.6|31
1643143690000|2022-01-25 20:48:10|31774.2|31702.2|31773.4|31702.3|31776.5|31705|31770.3|31701.4|21
1643143700000|2022-01-25 20:48:20|31775|31702.8|31770.9|31706.3|31778.1|31707.8|31770|31698.8|28
1643143710000|2022-01-25 20:48:30|31769.6|31706.6|31774.1|31708.7|31778.4|31709.9|31769.6|31705.8|25
1643143720000|2022-01-25 20:48:40|31777.3|31708.1|31774|31706.9|31777.8|31709.5|31771.7|31706|24
1643143730000|2022-01-25 20:48:50|31773.8|31707.4|31777.5|31706.6|31777.9|31708.1|31772.1|31706.1|17
1643143740000|2022-01-25 20:49:00|31776.1|31708.4|31788.8|31696.4|31798.9|31708.4|31776.1|31694.3|36
1643143750000|2022-01-25 20:49:10|31787.2|31696.9|31792.5|31692.1|31797.9|31696.9|31786.4|31690.6|29
1643143760000|2022-01-25 20:49:20|31790.9|31692.2|31795.5|31691.3|31795.5|31692.2|31790.9|31691.3|13
1643143770000|2022-01-25 20:49:30|31794|31691.9|31794.2|31691.9|31796.2|31694|31786.9|31691.3|15
1643143780000|2022-01-25 20:49:40|31792.9|31692.6|31795.8|31691.9|31796.8|31692.8|31791.3|31690.3|18
1643143790000|2022-01-25 20:49:50|31794.7|31692|31799.3|31692.3|31800.6|31694.4|31784.3|31690.1|17
1643143800000|2022-01-25 20:50:00|31799.7|31692.7|31788.5|31696.5|31800.6|31697.3|31788.1|31691|24
1643143810000|2022-01-25 20:50:10|31787.3|31696.3|31796|31695.9|31797.3|31698|31787.3|31694.7|20
1643143820000|2022-01-25 20:50:20|31796.1|31696|31796.4|31693.3|31804.7|31704.6|31788.6|31693.1|21
1643143830000|2022-01-25 20:50:30|31798.1|31693.6|31796|31694.8|31801.5|31694.8|31795.9|31692.9|19
1643143840000|2022-01-25 20:50:40|31800.2|31693.2|31787.8|31697.4|31800.2|31698.9|31785.2|31693|13
1643143850000|2022-01-25 20:50:50|31790.7|31697.2|31800.2|31693.8|31800.8|31697.2|31790.7|31692.9|21
1643143860000|2022-01-25 20:51:00|31801.1|31694.1|31801.4|31694.4|31802.2|31697.3|31796.4|31693.5|24
1643143870000|2022-01-25 20:51:10|31801.7|31694.7|31800.4|31694.2|31802.1|31695.1|31799.6|31693.6|17
1643143880000|2022-01-25 20:51:20|31798.9|31698.4|31797.1|31695.4|31802.9|31699.9|31783|31695.4|31
1643143890000|2022-01-25 20:51:30|31795.8|31695.5|31802.1|31695.6|31802.1|31709.1|31775.9|31692.5|28
1643143900000|2022-01-25 20:51:40|31790.1|31697.2|31800.3|31693.3|31802.5|31698.2|31789.7|31691.1|21
1643143910000|2022-01-25 20:51:50|31799.4|31692.4|31801.3|31694.3|31801.8|31694.8|31798.9|31691.9|11
1643143920000|2022-01-25 20:52:00|31802.4|31695.4|31800.5|31697|31803.9|31697.3|31797.3|31693.3|22
1643143930000|2022-01-25 20:52:10|31800.4|31697.3|31799.5|31698.5|31803.7|31698.9|31797.7|31695.1|24
1643143940000|2022-01-25 20:52:20|31801.6|31697.4|31798.5|31697.7|31802.5|31700.2|31795|31697.4|19
1643143950000|2022-01-25 20:52:30|31794.8|31698.5|31795.5|31697.9|31797.7|31699|31792.8|31697.3|13
1643143960000|2022-01-25 20:52:40|31802.4|31695.4|31800.7|31693.7|31802.6|31695.6|31800.6|31693.7|14
1643143970000|2022-01-25 20:52:50|31800.8|31693.8|31793.2|31699.2|31803.7|31699.2|31792.8|31693.8|9
1643143980000|2022-01-25 20:53:00|31799.4|31695.6|31801.3|31694.3|31802.8|31698.2|31788.2|31694.3|31
1643143990000|2022-01-25 20:53:10|31802.1|31695.5|31796.7|31699.5|31803.7|31699.5|31796.7|31695.4|12
1643144000000|2022-01-25 20:53:20|31796.4|31699.8|31800.9|31697|31801.5|31699.8|31796.4|31696.4|14
1643144010000|2022-01-25 20:53:30|31799.8|31697.1|31785.1|31696.3|31802.7|31697.6|31780.9|31695.4|16
1643144020000|2022-01-25 20:53:40|31788.4|31696.1|31804.1|31697.1|31805.1|31706.6|31785|31696.1|23
1643144030000|2022-01-25 20:53:50|31805.1|31698.1|31803.5|31696.5|31805.1|31698.1|31803.1|31696.1|22
1643144040000|2022-01-25 20:54:00|31803.4|31696.4|31794.1|31695.8|31804.5|31697.5|31794.1|31693.4|33
1643144050000|2022-01-25 20:54:10|31794.2|31695.3|31801.4|31696.3|31801.7|31697.3|31789.7|31695|22
1643144060000|2022-01-25 20:54:20|31803.1|31696.1|31799|31696.8|31804.9|31698.7|31794.5|31695.7|21
1643144070000|2022-01-25 20:54:30|31799.8|31696.7|31802.9|31695.9|31803.9|31696.9|31796.8|31695.6|14
1643144080000|2022-01-25 20:54:40|31803|31696|31802.4|31696|31803.6|31704.2|31785.8|31695.6|21
1643144090000|2022-01-25 20:54:50|31803.9|31696.9|31800.8|31693.8|31805|31698|31795.1|31693.1|31
1643144100000|2022-01-25 20:55:00|31793.6|31694.2|31803.7|31696.7|31803.7|31696.7|31793.4|31693.5|30
1643144110000|2022-01-25 20:55:10|31803.8|31696.8|31793.9|31697.3|31803.8|31697.3|31793.9|31694.3|27
1643144120000|2022-01-25 20:55:20|31791|31698.6|31799.3|31693.2|31799.4|31698.6|31791|31693.2|15
1643144130000|2022-01-25 20:55:30|31799.1|31692.9|31800.7|31693.7|31800.9|31693.9|31792.7|31692.5|21
1643144140000|2022-01-25 20:55:40|31800.4|31693.4|31790.4|31692.9|31801.2|31694.4|31790.2|31691|25
1643144150000|2022-01-25 20:55:50|31789.9|31692.7|31791.6|31688.7|31791.7|31693|31786.6|31687.2|28
1643144160000|2022-01-25 20:56:00|31790.7|31689.6|31790.3|31689.6|31792.1|31689.9|31782.5|31687.5|22
1643144170000|2022-01-25 20:56:10|31788.9|31690.2|31797.2|31690.2|31797.2|31692.3|31775|31688.1|23
1643144180000|2022-01-25 20:56:20|31798.3|31691.3|31783.7|31685.2|31798.3|31692.3|31759.4|31684.1|29
1643144190000|2022-01-25 20:56:30|31782.3|31688|31790.2|31683.2|31795|31688|31767.9|31681.2|32
1643144200000|2022-01-25 20:56:40|31790.9|31683.9|31790.2|31683.2|31790.9|31683.9|31788.6|31681.6|22
1643144210000|2022-01-25 20:56:50|31790.7|31683.7|31782.9|31680.1|31791.4|31684.4|31782.9|31679.3|28
1643144220000|2022-01-25 20:57:00|31783.2|31680|31786.9|31684|31786.9|31685.5|31774|31680|23
1643144230000|2022-01-25 20:57:10|31784.8|31684.3|31793.9|31686.9|31793.9|31692.4|31766.1|31683.6|32
1643144240000|2022-01-25 20:57:20|31793.7|31686.7|31780.9|31681.8|31793.8|31687.1|31780.9|31680.3|22
1643144250000|2022-01-25 20:57:30|31788.4|31681.4|31789.5|31685.1|31789.5|31687.4|31781|31680.4|26
1643144260000|2022-01-25 20:57:40|31792.3|31686|31795.8|31688.8|31796.2|31694.4|31786.9|31684.3|34
1643144270000|2022-01-25 20:57:50|31795|31688|31794.7|31687.7|31795.7|31688.7|31794.5|31687.5|22
1643144280000|2022-01-25 20:58:00|31794.6|31687.6|31795.6|31688.6|31795.6|31688.6|31794.4|31687.4|15
1643144290000|2022-01-25 20:58:10|31794.7|31687.7|31794.7|31687.7|31795.1|31690.1|31782.9|31687.5|16
1643144300000|2022-01-25 20:58:20|31789.2|31687.6|31792.2|31686.6|31795.6|31688.6|31789.2|31686.6|21
1643144310000|2022-01-25 20:58:30|31765.8|31693.7|31783.7|31689|31794.6|31694|31765.8|31686.7|27
1643144320000|2022-01-25 20:58:40|31787.2|31688.5|31777.4|31686.6|31794.7|31689|31774.4|31686.5|22
1643144330000|2022-01-25 20:58:50|31774.4|31686.5|31781.5|31687.5|31788.3|31689.1|31770.4|31686.5|25
1643144340000|2022-01-25 20:59:00|31781.4|31687.8|31779.5|31689.8|31788.4|31689.8|31767.6|31685.8|28
1643144350000|2022-01-25 20:59:10|31780.2|31689.1|31789.9|31686.4|31794.3|31689.9|31776.7|31682.8|28
1643144360000|2022-01-25 20:59:20|31790.5|31686.6|31794.6|31687.6|31795.4|31688.4|31790.5|31686.3|26
1643144370000|2022-01-25 20:59:30|31795.2|31688.2|31795|31688|31796|31689.9|31794.2|31687.2|19
1643144380000|2022-01-25 20:59:40|31794.9|31687.9|31791.5|31686.7|31794.9|31687.9|31785.4|31686.5|15
1643144390000|2022-01-25 20:59:50|31791.2|31686.4|31787.8|31689.3|31791.2|31690.5|31780.8|31686.4|18
1643144400000|2022-01-25 21:00:00|31780.7|31689.4|31796.9|31689.9|31801.7|31694.7|31776.8|31685.3|35
1643144410000|2022-01-25 21:00:10|31797.3|31690.3|31797|31690|31798.1|31691.1|31796.2|31689.2|24
1643144420000|2022-01-25 21:00:20|31796.9|31689.9|31797.2|31690.2|31797.2|31690.2|31792.5|31687.3|16
1643144430000|2022-01-25 21:00:30|31797.1|31690.1|31799.5|31692.5|31800.8|31693.8|31796.6|31689.6|17
1643144440000|2022-01-25 21:00:40|31799.2|31692.2|31797|31690|31799.3|31692.3|31792|31687.7|21
1643144450000|2022-01-25 21:00:50|31797.5|31690.5|31778.8|31690.1|31797.7|31691.9|31760.5|31689.8|20
1643144460000|2022-01-25 21:01:00|31778.4|31699.4|31797.2|31693.7|31799.7|31701.8|31774.1|31688.2|34
1643144470000|2022-01-25 21:01:10|31796.2|31693|31791|31690.4|31800.1|31693.6|31790.8|31688.8|29
1643144480000|2022-01-25 21:01:20|31793.4|31690.7|31796.1|31692.9|31799.1|31693.6|31791.9|31686.9|19
1643144490000|2022-01-25 21:01:30|31796.4|31693.3|31802|31695.2|31802|31702.4|31767|31689.7|30
1643144500000|2022-01-25 21:01:40|31801|31700|31800.4|31697.7|31803.2|31700|31792.2|31694.5|25
1643144510000|2022-01-25 21:01:50|31799.8|31697|31799|31697.5|31800.6|31701.2|31797|31697|17
1643144520000|2022-01-25 21:02:00|31800.6|31697.3|31794.4|31694.8|31802.4|31697.7|31793|31690|29
1643144530000|2022-01-25 21:02:10|31796.4|31695|31793.9|31701.8|31798.6|31704.3|31786|31691.8|24
1643144540000|2022-01-25 21:02:20|31795.8|31702.4|31794.1|31701.1|31797.6|31706.5|31778.3|31693.4|25
1643144550000|2022-01-25 21:02:30|31799.2|31702.6|31799.2|31708|31800.1|31710.6|31793.8|31697.5|18
1643144560000|2022-01-25 21:02:40|31798.1|31708.7|31776.8|31696.5|31802|31708.7|31774|31696.2|10
1643144570000|2022-01-25 21:02:50|31781|31697.6|31802|31702|31802|31702.5|31781|31697.6|7
1643144580000|2022-01-25 21:03:00|31803.5|31696.5|31792|31695.3|31803.5|31697.2|31792|31694.4|29
1643144590000|2022-01-25 21:03:10|31796.4|31695.5|31800.9|31697.5|31804.2|31697.5|31796.4|31694.1|18
1643144600000|2022-01-25 21:03:20|31797|31695.9|31800.4|31698.2|31802.4|31704.6|31793.9|31695.9|7
1643144610000|2022-01-25 21:03:30|31800.6|31699.1|31793.9|31695.7|31801.5|31701|31792.1|31695.7|13
1643144620000|2022-01-25 21:03:40|31794.2|31696|31792.1|31691.1|31802.3|31701.8|31778.3|31690.1|23
1643144630000|2022-01-25 21:03:50|31791.7|31691.6|31796.9|31689.9|31799.1|31692.5|31789|31687.3|24
1643144640000|2022-01-25 21:04:00|31796.7|31689.7|31772.6|31709.7|31797.5|31710.2|31772|31687.5|33
1643144650000|2022-01-25 21:04:10|31772.8|31710.3|31766.5|31709.9|31781.3|31710.6|31762.8|31704.5|31
1643144660000|2022-01-25 21:04:20|31767.3|31709.6|31772.9|31710.8|31785.4|31711.5|31764.1|31702.8|35
1643144670000|2022-01-25 21:04:30|31772.1|31710.6|31769.1|31712.5|31774.9|31713.7|31765|31708|31
1643144680000|2022-01-25 21:04:40|31768.9|31712.6|31769|31709.4|31770.7|31713.1|31767.8|31709.4|24
1643144690000|2022-01-25 21:04:50|31768.9|31709.3|31769.4|31711.8|31771.6|31711.9|31768.5|31709.2|25
1643144700000|2022-01-25 21:05:00|31768.9|31712.1|31771.4|31712.3|31777.8|31717.2|31765|31707.1|33
1643144710000|2022-01-25 21:05:10|31769.4|31711.1|31767.9|31710.8|31770.6|31712.3|31765.8|31709.4|25
1643144720000|2022-01-25 21:05:20|31767.3|31711|31764.4|31714.4|31769.4|31715.6|31751.9|31701.9|32
1643144730000|2022-01-25 21:05:30|31763.3|31713.3|31769.9|31719.9|31769.9|31719.9|31761.8|31711.8|22
1643144740000|2022-01-25 21:05:40|31770.7|31720|31767.1|31717.1|31770.7|31720|31763.4|31713.4|16
1643144750000|2022-01-25 21:05:50|31767.4|31717.4|31764.9|31714.9|31771|31721|31763.9|31713.9|13
1643144760000|2022-01-25 21:06:00|31765.9|31715.9|31767.4|31717.4|31767.4|31717.4|31764|31714|10
1643144770000|2022-01-25 21:06:10|31772.2|31721.5|31768.4|31718.4|31776.2|31722.1|31765.5|31715.5|13
1643144780000|2022-01-25 21:06:20|31766.8|31716.8|31767.2|31717.2|31781|31722.4|31761.5|31709.7|25
1643144790000|2022-01-25 21:06:30|31772.7|31720.7|31770.7|31720.7|31772.7|31721|31766|31716|20
1643144800000|2022-01-25 21:06:40|31769|31719|31767.3|31717.3|31769.1|31719.1|31767.1|31717.1|6
1643144810000|2022-01-25 21:06:50|31773|31721.1|31769.8|31719.8|31773|31721.1|31763.9|31713.9|10
1643144820000|2022-01-25 21:07:00|31769.2|31719.2|31772.9|31722|31777.7|31723.1|31767.5|31717.5|10
1643144830000|2022-01-25 21:07:10|31774.9|31722.3|31768|31718|31777.6|31722.6|31768|31718|8
1643144840000|2022-01-25 21:07:20|31770.9|31720.5|31771|31720.4|31774.9|31720.9|31769.8|31719.8|13
1643144850000|2022-01-25 21:07:30|31770.9|31720.9|31773.1|31722.3|31775.1|31722.5|31769.7|31719.7|10
1643144860000|2022-01-25 21:07:40|31776.3|31722.6|31768.9|31718.9|31777.6|31722.7|31767.7|31717.7|7
1643144870000|2022-01-25 21:07:50|31773|31722.2|31773.1|31722.3|31773.1|31722.3|31769.3|31719.3|4
1643144880000|2022-01-25 21:08:00|31764.1|31714.1|31776.2|31723.6|31777.6|31723.7|31764.1|31714.1|13
1643144890000|2022-01-25 21:08:10|31774.2|31723.4|31775.4|31722.3|31778.8|31723.4|31773.8|31721.9|5
1643144900000|2022-01-25 21:08:20|31767.1|31717.1|31767.6|31717.6|31768.3|31718.3|31767.1|31717.1|3
1643144910000|2022-01-25 21:08:30|31772.6|31721.5|31771.8|31721.8|31784.7|31721.9|31768|31714.4|15
1643144920000|2022-01-25 21:08:40|31777.8|31721.9|31768.7|31718.7|31779.5|31723.6|31767.1|31717.1|21
1643144930000|2022-01-25 21:08:50|31769.5|31719.4|31772.9|31719.4|31772.9|31719.4|31769|31718.2|11
1643144940000|2022-01-25 21:09:00|31773.6|31720|31769.3|31718.1|31773.6|31720.3|31768.4|31717.7|7
1643144950000|2022-01-25 21:09:10|31774.2|31719.5|31766.2|31716.2|31779|31721.8|31766.2|31716.2|3
1643144960000|2022-01-25 21:09:20|31766.5|31716.5|31768.4|31718.4|31768.4|31718.4|31765.9|31715.9|5
1643144970000|2022-01-25 21:09:30|31773.6|31718.2|31780.9|31721.2|31780.9|31721.2|31773.6|31718.2|2
1643144980000|2022-01-25 21:09:40|31781.8|31721.4|31767.9|31717.9|31781.8|31722.3|31767.9|31717.9|5
1643144990000|2022-01-25 21:09:50|31774.4|31719.9|31772.2|31719.2|31774.4|31719.9|31772.2|31719.2|2
1643145000000|2022-01-25 21:10:00|31774.4|31719.9|31781|31722|31781|31722|31772.2|31719.2|3
1643145010000|2022-01-25 21:10:10|31772.7|31721.2|31770.6|31718.6|31772.7|31721.2|31770.6|31718.6|2
1643145020000|2022-01-25 21:10:20|31766.8|31716.8|31776.3|31717.3|31776.3|31717.3|31762.7|31712.7|4
1643145030000|2022-01-25 21:10:30|31774.6|31717|31762.4|31712.4|31774.6|31717|31761.6|31711.6|5
1643145040000|2022-01-25 21:10:40|31769.1|31716.8|31773.2|31717.7|31775.2|31719.7|31769.1|31716.8|14
1643145050000|2022-01-25 21:10:50|31775.2|31719.7|31779|31720|31779|31720|31766.9|31716.9|14
1643145060000|2022-01-25 21:11:00|31781|31722|31780|31721|31781|31722|31778|31719|4
1643145070000|2022-01-25 21:11:10|31765.7|31715.7|31767.4|31717.4|31767.4|31717.4|31765.7|31715.7|2
1643145080000|2022-01-25 21:11:20|31773.7|31719.2|31766.7|31716.7|31774.8|31719.2|31762.2|31712.2|12
1643145090000|2022-01-25 21:11:30|31771.9|31718.9|31769.6|31718.3|31772.6|31719.5|31769.6|31718.3|4
1643145100000|2022-01-25 21:11:40|31771.9|31718.9|31770|31719.1|31774.1|31720.2|31766|31716|8
1643145110000|2022-01-25 21:11:50|31766.7|31716.7|31769.4|31718.6|31769.4|31719.4|31764.7|31714.7|21
1643145120000|2022-01-25 21:12:00|31770.2|31718.2|31771.1|31719.3|31771.1|31719.3|31766.8|31716.8|13
1643145130000|2022-01-25 21:12:10|31768.7|31718.7|31775.7|31719.4|31776.4|31720.6|31768.7|31718.2|9
1643145140000|2022-01-25 21:12:20|31775.2|31719.7|31770.2|31719|31775.2|31719.7|31765.7|31715.7|15
1643145150000|2022-01-25 21:12:30|31768.5|31718.4|31767.9|31717.9|31773.7|31720.4|31765.2|31715.2|13
1643145160000|2022-01-25 21:12:40|31765.9|31715.9|31769|31719|31769.7|31719.7|31765.9|31715.9|10
1643145170000|2022-01-25 21:12:50|31774.2|31720.3|31770.9|31720.2|31774.2|31720.3|31768.9|31718.9|5
1643145180000|2022-01-25 21:13:00|31771.9|31721|31778.3|31721.4|31779.9|31721.6|31766.9|31716.9|12
1643145190000|2022-01-25 21:13:10|31776.2|31721.2|31769.4|31719.4|31780.4|31721.2|31767.4|31717.4|11
1643145200000|2022-01-25 21:13:20|31771.6|31719.8|31775|31720.2|31775|31720.2|31771.6|31719.7|5
1643145210000|2022-01-25 21:13:30|31771.8|31720.1|31762|31712|31773.3|31720.1|31761.7|31711.7|9
1643145220000|2022-01-25 21:13:40|31761.7|31711.7|31763.1|31713.1|31763.6|31713.6|31761.7|31711.7|8
1643145230000|2022-01-25 21:13:50|31763.5|31713.5|31767.9|31717.9|31780|31721.7|31763.5|31713.5|7
1643145240000|2022-01-25 21:14:00|31767.6|31717.6|31776.2|31719.9|31776.2|31720.4|31766.3|31716.3|9
1643145250000|2022-01-25 21:14:10|31775.7|31720|31768.4|31718.4|31775.7|31720.1|31768.4|31718.4|8
1643145260000|2022-01-25 21:14:20|31768.7|31718.7|31774.2|31720.4|31774.2|31720.4|31768.7|31718.7|8
1643145270000|2022-01-25 21:14:30|31773.5|31719.7|31762.1|31712.1|31774.2|31720.4|31761.8|31711.8|9
1643145280000|2022-01-25 21:14:40|31762.5|31712.5|31761.9|31711.9|31762.5|31712.5|31760.6|31710.6|11
1643145290000|2022-01-25 21:14:50|31763.5|31713.5|31763.9|31713.9|31763.9|31713.9|31763.5|31713.5|3
1643145300000|2022-01-25 21:15:00|31761.8|31711.8|31761.3|31711.3|31771.9|31718.5|31761.3|31711.3|13
1643145310000|2022-01-25 21:15:10|31769.3|31718.1|31769.3|31717.7|31774.1|31718.3|31765.6|31715.6|11
1643145320000|2022-01-25 21:15:20|31773.1|31718.2|31760.7|31710.7|31773.1|31718.3|31760.2|31710.2|14
1643145330000|2022-01-25 21:15:30|31760.6|31710.6|31762.4|31712.4|31762.4|31712.4|31760.6|31710.6|7
1643145340000|2022-01-25 21:15:40|31762.9|31712.9|31764.3|31714.3|31764.3|31714.3|31762.4|31712.4|7
1643145350000|2022-01-25 21:15:50|31764.2|31714.2|31759.8|31709.8|31764.6|31714.6|31759.2|31709.2|9
1643145360000|2022-01-25 21:16:00|31761.1|31711.1|31764.1|31714.1|31764.1|31714.1|31761.1|31711.1|5
1643145370000|2022-01-25 21:16:10|31764|31714|31760.4|31710.4|31764.6|31714.6|31760|31710|7
1643145380000|2022-01-25 21:16:20|31761.1|31711.1|31762.6|31712.6|31762.6|31712.6|31761.1|31711.1|7
1643145390000|2022-01-25 21:16:30|31762.7|31712.7|31778.1|31720.5|31778.1|31720.5|31758.8|31708.8|11
1643145400000|2022-01-25 21:16:40|31779.8|31720.6|31773.8|31715.2|31779.8|31720.6|31773.8|31713.8|14
1643145410000|2022-01-25 21:16:50|31775.9|31715.9|31769.2|31716.6|31776.9|31716.6|31762|31712|14
1643145420000|2022-01-25 21:17:00|31771.1|31717|31768.1|31717.2|31771.1|31717.3|31766.2|31716|9
1643145430000|2022-01-25 21:17:10|31769.4|31717.1|31767.1|31716.5|31769.4|31717.3|31763.9|31713.9|7
1643145440000|2022-01-25 21:17:20|31769.2|31716.7|31774.9|31718.1|31774.9|31718.3|31766.8|31716.7|10
1643145450000|2022-01-25 21:17:30|31773.1|31711.9|31770.9|31716.3|31774.9|31716.4|31761.9|31711.9|9
1643145460000|2022-01-25 21:17:40|31774.8|31716.9|31774.8|31717.7|31777|31718.2|31762.4|31712.4|14
1643145470000|2022-01-25 21:17:50|31775.1|31717.8|31769.4|31717|31777.6|31718.2|31764.5|31714.5|18
1643145480000|2022-01-25 21:18:00|31764.7|31714.7|31769.5|31718|31770.5|31718.1|31764.7|31714.7|12
1643145490000|2022-01-25 21:18:10|31769|31717.5|31773.4|31718.4|31773.4|31718.4|31766.4|31716.4|7
1643145500000|2022-01-25 21:18:20|31775.5|31719.1|31776.2|31718.2|31776.2|31719.1|31774.7|31718.2|5
1643145510000|2022-01-25 21:18:30|31763.5|31713.5|31772.1|31719.1|31773.2|31719.1|31763.5|31713.5|9
1643145520000|2022-01-25 21:18:40|31769.8|31717.4|31777.4|31721.2|31784|31722|31760.1|31710.1|19
1643145530000|2022-01-25 21:18:50|31778.8|31721.3|31772.2|31717.6|31778.8|31721.3|31765.3|31715.3|9
1643145540000|2022-01-25 21:19:00|31768.8|31715.7|31768.2|31715.2|31771.3|31716.2|31765.1|31714.9|7
1643145550000|2022-01-25 21:19:10|31758.4|31708.4|31771.3|31717.2|31771.3|31717.2|31758.4|31708.4|10
1643145560000|2022-01-25 21:19:20|31767.8|31717|31777|31718.7|31777|31718.7|31754.6|31704.6|11
1643145570000|2022-01-25 21:19:30|31781|31719|31781.1|31718|31781.1|31719|31781|31718|2
1643145580000|2022-01-25 21:19:40|31773.2|31718.4|31772.8|31718.3|31776.2|31718.4|31772.8|31718.1|6
1643145590000|2022-01-25 21:19:50|31775|31719|31770.5|31718.4|31775.6|31719|31765.8|31715.8|10
1643145600000|2022-01-25 21:20:00|31769.2|31719|31779|31720.7|31779|31720.7|31769.2|31718.4|7
1643145610000|2022-01-25 21:20:10|31777.4|31720.5|31766.7|31716.7|31778.1|31720.5|31763.7|31713.7|8
1643145620000|2022-01-25 21:20:20|31771.2|31718.7|31769.3|31718.4|31775.5|31719.3|31769.3|31717.6|9
1643145630000|2022-01-25 21:20:30|31769.2|31717.2|31771.9|31716.9|31771.9|31718.4|31760.7|31710.7|14
1643145640000|2022-01-25 21:20:40|31773.4|31716.8|31781.9|31710|31781.9|31718.9|31773.4|31710|7
1643145650000|2022-01-25 21:20:50|31781.8|31711.4|31772.8|31716.4|31781.8|31717.1|31758|31708|17
1643145660000|2022-01-25 21:21:00|31767.7|31715.1|31775.3|31717.1|31775.3|31717.1|31767.7|31715.1|6
1643145670000|2022-01-25 21:21:10|31770.7|31715.8|31778.1|31717.7|31778.1|31717.7|31770.7|31715.8|5
1643145680000|2022-01-25 21:21:20|31779.5|31718.1|31764.2|31714.2|31779.5|31718.1|31758.2|31708.2|10
1643145690000|2022-01-25 21:21:30|31763.1|31713.1|31777.7|31718|31777.7|31718|31757.4|31707.4|18
1643145700000|2022-01-25 21:21:40|31762|31712|31782|31718|31782|31718|31758|31708|17
1643145710000|2022-01-25 21:21:50|31769.4|31717.3|31776|31717.6|31777.7|31717.7|31767.1|31717|7
1643145720000|2022-01-25 21:22:00|31763.2|31713.2|31763.9|31713.9|31769.2|31718.9|31762.5|31712.5|15
1643145730000|2022-01-25 21:22:10|31766.1|31716.1|31776.4|31720.1|31776.4|31722.2|31763.7|31713.7|12
1643145740000|2022-01-25 21:22:20|31768.8|31717.3|31768.8|31718.8|31776.4|31721.6|31762.8|31712.8|16
1643145750000|2022-01-25 21:22:30|31768.7|31718.7|31767.2|31717.2|31781|31721.7|31756.2|31706.2|20
1643145760000|2022-01-25 21:22:40|31773.9|31717.8|31773|31721.7|31776.9|31721.7|31760.5|31710.5|14
1643145770000|2022-01-25 21:22:50|31773.5|31721.5|31764|31714|31773.5|31722.1|31758.8|31708.8|15
1643145780000|2022-01-25 21:23:00|31762.6|31710.1|31771.6|31712.8|31771.6|31713.1|31762.6|31710.1|13
1643145790000|2022-01-25 21:23:10|31777.3|31711.8|31767.6|31717.6|31778.4|31717.6|31764.9|31709.1|11
1643145800000|2022-01-25 21:23:20|31772.1|31717.5|31769.9|31716.9|31772.1|31717.5|31762.6|31712.6|7
1643145810000|2022-01-25 21:23:30|31773.3|31716.3|31765.2|31715.2|31773.3|31716.3|31764.1|31713.7|5
1643145820000|2022-01-25 21:23:40|31766.1|31716.1|31759.7|31709.7|31767.4|31717.4|31759.7|31709.7|5
1643145830000|2022-01-25 21:23:50|31766.5|31715.6|31765.6|31715.6|31769.2|31716.9|31764.7|31714.7|8
1643145840000|2022-01-25 21:24:00|31770.3|31717.1|31781|31718|31781|31718.1|31765.6|31715.6|6
1643145850000|2022-01-25 21:24:10|31767|31717|31773.9|31717.6|31775.3|31717.7|31767|31717|7
1643145860000|2022-01-25 21:24:20|31759.6|31709.6|31760.6|31710.6|31782|31719|31756.4|31706.4|12
1643145870000|2022-01-25 21:24:30|31775.3|31717.2|31764.4|31714.4|31776.2|31718.5|31763.5|31713.5|10
1643145890000|2022-01-25 21:24:50|31760.2|31710.2|31770.4|31718.8|31770.4|31719.9|31760.2|31710.2|14
1643145900000|2022-01-25 21:25:00|31767.7|31717.7|31777.9|31720.9|31781.1|31724.8|31767.7|31717.7|13
1643145910000|2022-01-25 21:25:10|31778.7|31724|31772|31719.2|31778.7|31724|31767.5|31717.5|12
1643145920000|2022-01-25 21:25:20|31774.9|31719.8|31782.3|31721.4|31782.3|31721.8|31771.6|31719.8|7
1643145930000|2022-01-25 21:25:30|31780|31721.3|31763.5|31712.3|31780|31721.3|31763.4|31712.1|13
1643145940000|2022-01-25 21:25:40|31765.2|31715.2|31768.6|31718.6|31774.2|31719.8|31765.2|31715.2|11
1643145950000|2022-01-25 21:25:50|31771|31719.4|31764.7|31714.7|31772.4|31719.4|31764.7|31714.7|17
1643145960000|2022-01-25 21:26:00|31765.9|31715.9|31773.6|31719|31773.6|31719|31765.9|31715.9|7
1643145970000|2022-01-25 21:26:10|31773.3|31718.5|31783|31720|31783|31720.4|31773.3|31718.5|6
1643145980000|2022-01-25 21:26:20|31782|31719|31782.3|31719|31783.1|31719.8|31764.9|31714.9|12
1643145990000|2022-01-25 21:26:30|31782|31721|31779.1|31720.4|31785|31721|31777.1|31715.5|8
1643146000000|2022-01-25 21:26:40|31777.1|31719.8|31774.8|31719.6|31777.1|31719.8|31766.8|31716.8|9
1643146010000|2022-01-25 21:26:50|31777|31719.8|31772.2|31722.2|31785|31722.2|31761.5|31711.5|11
1643146020000|2022-01-25 21:27:00|31770.9|31720.9|31774.6|31721.6|31782|31722.8|31769.8|31719.8|12
1643146030000|2022-01-25 21:27:10|31772.9|31722.1|31769.1|31719.1|31775.9|31722.2|31765.9|31715.7|13
1643146040000|2022-01-25 21:27:20|31768.5|31718.5|31774.7|31721.7|31781.4|31723.7|31765.9|31715.9|10
1643146050000|2022-01-25 21:27:30|31770.4|31720.4|31774|31721.7|31774|31721.7|31767.1|31717.1|9
1643146060000|2022-01-25 21:27:40|31773.6|31721.8|31774.7|31721.7|31777.4|31722.2|31773.6|31721.7|3
1643146070000|2022-01-25 21:27:50|31787|31724|31775.3|31721|31787|31724|31769.6|31719.6|4
1643146080000|2022-01-25 21:28:00|31774.5|31720.8|31786|31723|31787|31724|31774.5|31720.8|4
1643146090000|2022-01-25 21:28:10|31786.3|31722.5|31775.6|31722.3|31786.3|31722.6|31764.9|31714.9|10
1643146100000|2022-01-25 21:28:20|31773.6|31720.4|31771.7|31718.9|31775.5|31722.2|31768.9|31718.5|11
1643146110000|2022-01-25 21:28:30|31770.9|31718.6|31773.6|31719.3|31776|31720.3|31770.2|31718.4|7
1643146120000|2022-01-25 21:28:40|31776.8|31720.5|31773.6|31719.2|31776.8|31720.5|31768.4|31717.3|7
1643146130000|2022-01-25 21:28:50|31775.4|31719.3|31780.1|31721|31785|31722|31769.7|31714.9|18
1643146140000|2022-01-25 21:29:00|31774.8|31720.7|31770.3|31717.3|31777.1|31720.7|31766.9|31715|15
1643146150000|2022-01-25 21:29:10|31768.3|31714.5|31774.3|31712.3|31774.3|31718.1|31767.5|31711.4|18
1643146160000|2022-01-25 21:29:20|31775.5|31712.2|31778.2|31710.6|31781.8|31713.7|31772.3|31710.6|14
1643146170000|2022-01-25 21:29:30|31776.1|31711.8|31782.4|31713.3|31782.4|31714.3|31776.1|31711.8|14
1643146180000|2022-01-25 21:29:40|31771.6|31712.6|31773.7|31717.9|31776.6|31718.4|31771.6|31712.6|8
1643146190000|2022-01-25 21:29:50|31779.6|31720|31759.8|31709.8|31779.6|31720.5|31759.8|31709.8|18
1643146200000|2022-01-25 21:30:00|31771|31714.7|31779.9|31711.8|31795.6|31714.7|31762.7|31706.9|20
1643146210000|2022-01-25 21:30:10|31782.6|31710.4|31780.8|31710.5|31787.9|31714.5|31777.9|31709.4|14
1643146220000|2022-01-25 21:30:20|31781.7|31711.2|31784.1|31710.9|31784.6|31712.3|31781.7|31710.1|8
1643146230000|2022-01-25 21:30:30|31784.8|31709.8|31764.7|31714.7|31784.8|31716.8|31764.3|31709.8|5
1643146240000|2022-01-25 21:30:40|31764.2|31714.2|31767.5|31717.5|31767.5|31717.5|31764.2|31714.2|3
1643146250000|2022-01-25 21:30:50|31767|31717|31770|31718.5|31776.4|31721.7|31767|31717|3
1643146260000|2022-01-25 21:31:00|31770.7|31717.8|31772.3|31719.2|31780.2|31719.2|31766.6|31715.8|13
1643146270000|2022-01-25 21:31:10|31771.6|31718.9|31773.6|31718.6|31780.2|31718.9|31769.7|31716.7|22
1643146280000|2022-01-25 21:31:20|31772|31718.2|31784.2|31717.2|31785.1|31718.5|31772|31716.7|16
1643146290000|2022-01-25 21:31:30|31776.7|31718.4|31775|31722.2|31780.6|31722.2|31764.5|31714.5|18
1643146300000|2022-01-25 21:31:40|31774.6|31722|31782.7|31717|31788|31722|31764.4|31714.4|25
1643146310000|2022-01-25 21:31:50|31787.3|31717.3|31771.7|31718.3|31787.3|31721|31770.4|31716|26
1643146320000|2022-01-25 21:32:00|31783.1|31715.4|31778.1|31716.7|31785.3|31716.7|31778.1|31714.6|14
1643146330000|2022-01-25 21:32:10|31779|31715.2|31783.4|31713.2|31783.9|31715.9|31779|31713.2|8
1643146340000|2022-01-25 21:32:20|31782.3|31713.8|31778.6|31715.3|31790.6|31716.3|31778.6|31713.8|10
1643146350000|2022-01-25 21:32:30|31770|31720|31779.7|31718.5|31779.7|31720.5|31770|31717.8|12
1643146360000|2022-01-25 21:32:40|31772.7|31719.8|31798|31713.2|31798.9|31719.8|31772.7|31708|27
1643146370000|2022-01-25 21:32:50|31793|31711.5|31790|31711.2|31799.6|31713.9|31789.8|31710.3|31
1643146380000|2022-01-25 21:33:00|31791.7|31712|31788.8|31712.7|31791.7|31713.8|31786.1|31712|11
1643146390000|2022-01-25 21:33:10|31788.7|31712.3|31781.7|31717.7|31791.3|31718.5|31778.7|31712.3|14
1643146400000|2022-01-25 21:33:20|31780.4|31718.3|31769.4|31716.9|31786.9|31718.6|31769.4|31716.9|9
1643146410000|2022-01-25 21:33:30|31770|31717.5|31784.8|31717.2|31788.6|31719.4|31769.4|31715|9
1643146420000|2022-01-25 21:33:40|31788.2|31717.3|31766.7|31716.7|31788.7|31719.4|31766.7|31715.7|10
1643146430000|2022-01-25 21:33:50|31784|31718|31781.4|31714.7|31790.3|31718|31771.8|31708|29
1643146440000|2022-01-25 21:34:00|31785.6|31713|31791.8|31716.2|31794.6|31717.2|31785.6|31713|13
1643146450000|2022-01-25 21:34:10|31792.4|31715.3|31770.1|31716.4|31794.8|31718.3|31762.9|31707.2|24
1643146460000|2022-01-25 21:34:20|31771.3|31715.8|31800.9|31715.9|31801.4|31721.3|31770|31712.9|35
1643146470000|2022-01-25 21:34:30|31800.7|31716.2|31804.1|31713.2|31805.9|31716.4|31797|31713.2|35
1643146480000|2022-01-25 21:34:40|31803.2|31713.5|31800.6|31713.6|31804.1|31714.4|31800.6|31712.6|18
1643146490000|2022-01-25 21:34:50|31802.3|31712.2|31803.3|31715|31804.1|31716.4|31793.9|31712.2|13
1643146500000|2022-01-25 21:35:00|31800.4|31714.9|31796.3|31715.2|31800.4|31715.8|31783.5|31713|16
1643146510000|2022-01-25 21:35:10|31795|31715.7|31790.7|31719.3|31802.1|31722|31783.7|31714.4|12
1643146520000|2022-01-25 21:35:20|31781.1|31726.2|31779.2|31720.4|31796.2|31726.2|31776.6|31719.5|14
1643146530000|2022-01-25 21:35:30|31788.1|31719.3|31797.7|31716.9|31798.4|31721|31769.6|31716.5|17
1643146540000|2022-01-25 21:35:40|31799.4|31717.1|31777.9|31713.8|31800.9|31717.1|31777.9|31703.3|23
1643146550000|2022-01-25 21:35:50|31778|31716.1|31797.9|31714.5|31806.2|31719.5|31778|31714|24
1643146560000|2022-01-25 21:36:00|31798|31713.8|31800.4|31713.1|31802|31715|31797.4|31712.3|17
1643146570000|2022-01-25 21:36:10|31799.5|31713.5|31792.1|31711.7|31802.1|31713.9|31792.1|31711.2|7
1643146580000|2022-01-25 21:36:20|31798|31714.6|31795.8|31715.9|31799.6|31717.9|31792.4|31714|11
1643146590000|2022-01-25 21:36:30|31799.2|31718|31805.7|31720.3|31805.7|31722.3|31791.9|31717.1|23
1643146600000|2022-01-25 21:36:40|31802|31721.7|31787.7|31722.5|31803.3|31723.6|31787.7|31719.9|17
1643146610000|2022-01-25 21:36:50|31801.1|31720.6|31793.9|31721.8|31801.1|31721.8|31793.9|31718.1|8
1643146620000|2022-01-25 21:37:00|31779.5|31721|31787.2|31722.4|31792.2|31722.4|31769.9|31719.9|23
1643146630000|2022-01-25 21:37:10|31770.7|31720.7|31770.5|31720.5|31785|31721.5|31770|31720|10
1643146640000|2022-01-25 21:37:20|31770.6|31720.6|31770.5|31720.5|31801|31723.9|31770.5|31720.5|11
1643146650000|2022-01-25 21:37:30|31769.7|31719.7|31770.3|31720.3|31770.6|31720.6|31769.1|31719.1|11
1643146660000|2022-01-25 21:37:40|31770.2|31720.2|31776.5|31717|31794.6|31724.5|31770.2|31716.5|11
1643146670000|2022-01-25 21:37:50|31800|31718.8|31781.6|31721.5|31800|31721.7|31768.6|31714.8|16
1643146680000|2022-01-25 21:38:00|31784.8|31721|31769.9|31719.9|31784.8|31721.2|31769.9|31719.9|5
1643146690000|2022-01-25 21:38:10|31779.4|31721.2|31801|31719.2|31801|31721.2|31779.4|31718.5|5
1643146700000|2022-01-25 21:38:20|31779.4|31719.4|31801|31719.3|31801|31719.4|31779.4|31717.8|9
1643146710000|2022-01-25 21:38:30|31796.3|31719.2|31798.9|31721.4|31798.9|31724|31796.3|31719|10
1643146720000|2022-01-25 21:38:40|31798.3|31721|31779.4|31718.9|31799.4|31722.2|31778.7|31718.9|11
1643146730000|2022-01-25 21:38:50|31769|31719.3|31788|31718.9|31788|31719.9|31769|31718.9|7
1643146740000|2022-01-25 21:39:00|31797.5|31715.7|31793.7|31714.9|31800.1|31716.9|31790.1|31714.7|9
1643146750000|2022-01-25 21:39:10|31797|31714.8|31797.6|31714.7|31800|31716.6|31797|31714.7|7
1643146760000|2022-01-25 21:39:20|31797.2|31715.6|31799.2|31715.7|31800.2|31716.7|31797.2|31715.1|8
1643146770000|2022-01-25 21:39:30|31801|31719|31786.3|31721.7|31801|31723.9|31778.7|31719|9
1643146780000|2022-01-25 21:39:40|31785.3|31722.6|31799|31720.3|31800.4|31723.7|31777.4|31720.3|11
1643146790000|2022-01-25 21:39:50|31798.5|31720|31805.6|31719.6|31805.8|31720|31798.5|31717.8|10
1643146800000|2022-01-25 21:40:00|31805.9|31719.8|31797.6|31717.1|31805.9|31719.8|31790.6|31714.2|11
1643146810000|2022-01-25 21:40:10|31798.4|31716.8|31799|31716.3|31800.6|31717.7|31798.4|31716.3|10
1643146820000|2022-01-25 21:40:20|31798.1|31715.8|31798.8|31719.8|31800.7|31720.9|31798.1|31715.5|12
1643146830000|2022-01-25 21:40:30|31803.8|31721.2|31796.1|31715.9|31804.8|31721.2|31789.6|31714.7|16
1643146840000|2022-01-25 21:40:40|31794.4|31715|31797.8|31715.5|31799.5|31716.7|31794.4|31715|14
1643146850000|2022-01-25 21:40:50|31797.6|31715.4|31802|31719.2|31802|31720.2|31768.8|31715.4|16
1643146860000|2022-01-25 21:41:00||31719.4||31720.3||31720.9||31719.4|10
1643146870000|2022-01-25 21:41:10|31779.5|31720.1|31776.7|31720.4|31779.5|31720.7|31776.7|31719.9|10
1643146880000|2022-01-25 21:41:20|31800.3|31721|31799.5|31722.2|31801|31724|31798.5|31720.5|19
1643146890000|2022-01-25 21:41:30|31799.9|31721.6|31787|31720.3|31799.9|31721.6|31785|31719.9|15
1643146900000|2022-01-25 21:41:40|31791|31719.6|31787|31719.7|31795.6|31720.3|31787|31719|11
1643146910000|2022-01-25 21:41:50|31778.2|31718|31798.9|31716.5|31798.9|31718|31771.9|31715.7|13
1643146920000|2022-01-25 21:42:00|31797.7|31716.3|31804.1|31717.4|31805|31717.7|31797.5|31716.2|11
1643146930000|2022-01-25 21:42:10|31804.4|31717.6|31802.8|31719.9|31804.4|31721.9|31801.3|31717.6|10
1643146940000|2022-01-25 21:42:20|31784|31713.8|31795.4|31715.7|31796.5|31716|31784|31713.8|9
1643146950000|2022-01-25 21:42:30|31796.5|31716|31799|31716.6|31799|31716.6|31793.5|31715.5|12
1643146960000|2022-01-25 21:42:40|31799.1|31716.7|31803.1|31719.9|31803.3|31720.2|31798.8|31716.5|8
1643146970000|2022-01-25 21:42:50|31803.2|31720|31797.9|31716.4|31803.2|31720|31778.4|31712.7|9
1643146980000|2022-01-25 21:43:00|31796.8|31716.2|31793.1|31715.2|31797.9|31716.3|31789.7|31714|12
1643146990000|2022-01-25 21:43:10|31798|31716.2|31803.3|31718.9|31804.1|31721.1|31797.8|31716.2|11
1643147000000|2022-01-25 21:43:20|31802.7|31718.8|31802.7|31719.8|31802.7|31719.8|31802.7|31718.8|2
1643147010000|2022-01-25 21:43:30|31802.5|31720.4|31794|31715.6|31802.5|31720.4|31782.6|31712.4|7
1643147020000|2022-01-25 21:43:40|31789.5|31714.6|31801.7|31716.3|31805|31717.9|31789.5|31714.5|9
1643147030000|2022-01-25 21:43:50|31804|31718|31800|31717.5|31804|31718|31785.2|31714.2|21
1643147040000|2022-01-25 21:44:00|31799.3|31717.7|31799.9|31718.2|31800.7|31720.5|31798.3|31716.6|17
1643147050000|2022-01-25 21:44:10|31799.6|31718.5|31800.1|31717.5|31800.3|31718.5|31799.3|31717.2|8
1643147060000|2022-01-25 21:44:20|31799.9|31717.9|31791.7|31712.7|31799.9|31717.9|31782.1|31710.6|6
1643147070000|2022-01-25 21:44:30|31790.8|31712.6|31801.9|31714.3|31801.9|31714.7|31782.9|31711.1|9
1643147080000|2022-01-25 21:44:40|31801.1|31714.2|31800.7|31715|31801.7|31715.7|31775.7|31707.8|12
1643147090000|2022-01-25 21:44:50|31799.6|31714.2|31798|31713|31800|31714.5|31798|31713|3
1643147100000|2022-01-25 21:45:00|31801.2|31715.4|31801.5|31714.3|31801.5|31716.5|31789.1|31710|13
1643147110000|2022-01-25 21:45:10|31801.4|31714|31800.3|31711.5|31801.4|31714|31799.8|31711.5|6
1643147120000|2022-01-25 21:45:20|31782.2|31703.6|31790.2|31707|31790.2|31707|31782.2|31703.6|8
1643147130000|2022-01-25 21:45:30|31788.9|31706.8|31785.5|31703.4|31788.9|31706.8|31777.1|31700.3|4
1643147140000|2022-01-25 21:45:40|31798|31708|31765.6|31697.6|31798|31708|31765.6|31696.5|5
1643147150000|2022-01-25 21:45:50|31802|31716|31797.7|31714.8|31802|31720.7|31797.2|31714.8|8
1643147160000|2022-01-25 21:46:00|31797.6|31716.1|31799.9|31714.8|31800.3|31716.5|31797.6|31714.5|9
1643147170000|2022-01-25 21:46:10|31799.3|31714.5|31791|31709.6|31799.5|31715.5|31778.4|31703.1|7
1643147180000|2022-01-25 21:46:20|31791.4|31708.4|31800.3|31712.6|31800.3|31712.6|31790.5|31708.4|3
1643147190000|2022-01-25 21:46:30|31799.6|31711.2|31799.6|31711.2|31800.3|31712.6|31799.6|31711.2|7
1643147200000|2022-01-25 21:46:40|31798|31708|31772.1|31699.7|31798|31708|31770.2|31699.1|4
1643147210000|2022-01-25 21:46:50|31765.6|31697.6|31798.4|31715.6|31798.4|31716.6|31765.6|31697.6|9
1643147220000|2022-01-25 21:47:00|31810.8|31703.8|31801.1|31706.2|31810.8|31706.2|31790.1|31698.3|15
1643147230000|2022-01-25 21:47:10|31803.4|31704.4|31801.5|31708.1|31803.9|31710.1|31800.7|31704.4|13
1643147240000|2022-01-25 21:47:20|31802.2|31707.4|31793.5|31711|31802.2|31711.1|31789.9|31706.4|10
1643147250000|2022-01-25 21:47:30|31801.2|31714.2|31798.9|31713.1|31801.2|31714.2|31798.6|31712.3|7
1643147260000|2022-01-25 21:47:40|31799.2|31713.5|31796.3|31715.6|31799.4|31717.2|31772.4|31698|10
1643147270000|2022-01-25 21:47:50|31793.5|31710.8|31796.8|31714.9|31801.7|31715.2|31793.5|31710.8|9
1643147280000|2022-01-25 21:48:00|31798.1|31713.2|31798.7|31714|31800.7|31714.2|31797.7|31711.4|10
1643147290000|2022-01-25 21:48:10|31798.8|31712.9|31792.1|31707.4|31799.6|31714.3|31788.4|31707.4|9
1643147300000|2022-01-25 21:48:20|31794.8|31709.2|31795.2|31710.7|31802.3|31713.5|31784|31706.9|18
1643147310000|2022-01-25 21:48:30|31803.4|31710.1|31807.1|31709.9|31813.7|31718.8|31791|31706.6|29
1643147320000|2022-01-25 21:48:40|31806.5|31708.7|31798|31713.8|31806.5|31714.8|31798|31705.1|12
1643147330000|2022-01-25 21:48:50|31799.2|31714.6|31806.2|31716.4|31806.2|31716.4|31797.9|31713.1|12
1643147340000|2022-01-25 21:49:00|31806.1|31716.7|31808|31716.6|31808|31717.9|31792.3|31710|17
1643147350000|2022-01-25 21:49:10|31807.9|31716.4|31803.8|31712|31809.2|31717.1|31780.5|31701.4|23
1643147360000|2022-01-25 21:49:20|31803.7|31711.9|31803.2|31711.2|31803.7|31711.9|31801.5|31709.9|11
1643147370000|2022-01-25 21:49:30|31803.5|31711.5|31791.7|31706.2|31805.2|31714|31786.7|31704|10
1643147380000|2022-01-25 21:49:40|31791.3|31706.1|31799.7|31711.9|31804.9|31713.6|31791.3|31706.1|9
1643147390000|2022-01-25 21:49:50|31798.9|31711|31800|31713.2|31800.9|31713.5|31798.2|31710.5|9
1643147400000|2022-01-25 21:50:00|31799.4|31712.5|31796.8|31711.1|31800.9|31712.5|31796.3|31697.7|23
1643147410000|2022-01-25 21:50:10|31795.4|31714.5|31799.6|31713.6|31799.6|31714.5|31795.4|31712.4|15
1643147420000|2022-01-25 21:50:20|31800|31713.5|31799.6|31713.2|31800.9|31714.1|31798.8|31713.1|7
1643147430000|2022-01-25 21:50:30|31786.4|31702.3|31795|31708.3|31795.2|31708.5|31786.4|31702.3|8
1643147440000|2022-01-25 21:50:40|31792.1|31704.9|31794.4|31706.2|31797.1|31708.6|31791.1|31703.7|7
1643147450000|2022-01-25 21:50:50|31771.7|31691.3|31782.8|31697.5|31785.8|31699.2|31771.7|31691.3|6
1643147460000|2022-01-25 21:51:00|31785.8|31699.2|31799.4|31715.3|31804|31718.8|31785.8|31699.2|21
1643147470000|2022-01-25 21:51:10|31798.9|31713.7|31793.6|31709.7|31802.3|31715.7|31791.5|31708.1|15
1643147480000|2022-01-25 21:51:20|31795.1|31710.1|31796.4|31709.5|31796.6|31710.7|31794.3|31708.9|14
1643147490000|2022-01-25 21:51:30|31794.5|31708.9|31803.3|31712|31803.3|31712|31793.1|31708.4|3
1643147500000|2022-01-25 21:51:40|31804|31712.8|31785.5|31703|31804|31712.8|31783.6|31702.1|6
1643147510000|2022-01-25 21:51:50|31775.3|31696.9|31784.4|31701|31784.4|31701|31775.3|31696.9|4
1643147520000|2022-01-25 21:52:00|31804|31713|31775.3|31696.6|31804|31715.7|31775.3|31696.6|4
1643147530000|2022-01-25 21:52:10|31784.4|31700.4|31781|31698.9|31784.4|31700.4|31778.5|31697.9|6
1643147540000|2022-01-25 21:52:20|31784.4|31700.4|31773.2|31695.7|31784.4|31700.4|31770.7|31694.7|4
1643147550000|2022-01-25 21:52:30|31763.9|31691.9|31804.9|31713.9|31804.9|31715.2|31763.9|31691.9|13
1643147560000|2022-01-25 21:52:40|31802.6|31711.6|31806.1|31715|31806.9|31715.3|31791.8|31709.4|17
1643147570000|2022-01-25 21:52:50|31809.1|31716|31809|31716|31809.1|31716|31809|31716|2
1643147580000|2022-01-25 21:53:00|31815.1|31708.1|31810.3|31707.8|31815.1|31708.9|31808.8|31705.6|7
1643147590000|2022-01-25 21:53:10|31812.7|31705.7|31796.3|31708.9|31812.7|31708.9|31789.8|31705.7|10
1643147600000|2022-01-25 21:53:20|31796.2|31709.8|31796.5|31709.9|31796.5|31710.4|31794.2|31708|7
1643147610000|2022-01-25 21:53:30|31800.9|31712.6|31803.8|31714.8|31805|31715.3|31800.9|31712.6|8
1643147620000|2022-01-25 21:53:40|31805.3|31715.7|31804.2|31715.1|31807.3|31718.8|31788.6|31701.5|13
1643147630000|2022-01-25 21:53:50|31791.4|31707.3|31805.2|31710.8|31805.2|31711.6|31790.1|31705.3|19
1643147640000|2022-01-25 21:54:00|31812.9|31705.9|31801|31702.7|31812.9|31707.2|31801|31702.7|8
1643147650000|2022-01-25 21:54:10|31803.1|31702.9|31798.9|31718.1|31807.1|31719.4|31794|31702.8|31
1643147660000|2022-01-25 21:54:20|31797.2|31717|31801.5|31722.2|31803.3|31723.1|31796.7|31714.5|18
1643147670000|2022-01-25 21:54:30|31803.5|31722.5|31797|31717.4|31805.2|31722.5|31794.5|31716.4|17
1643147680000|2022-01-25 21:54:40|31797.4|31718.2|31786.4|31710.7|31800.2|31719.1|31786.4|31710.6|7
1643147690000|2022-01-25 21:54:50|31789.1|31712.1|31778.4|31708.9|31813.9|31724.6|31778.4|31708.9|14
1643147700000|2022-01-25 21:55:00|31773.3|31705.3|31810|31709.5|31813.8|31720.1|31773.3|31705.3|17
1643147710000|2022-01-25 21:55:10|31810.7|31708.9|31808.9|31718.3|31813.7|31722.1|31806|31706.7|14
1643147720000|2022-01-25 21:55:20|31802.3|31713.9|31805.2|31698.2|31808.4|31717.6|31802.1|31698.2|15
1643147730000|2022-01-25 21:55:30|31809.5|31702.5|31807.4|31700.4|31809.7|31702.7|31801.2|31694.2|21
1643147740000|2022-01-25 21:55:40|31807.3|31700.3|31805.7|31698.7|31815.3|31710.7|31798.1|31691.1|18
1643147750000|2022-01-25 21:55:50|31802.4|31695.4|31816|31709.3|31816.4|31709.4|31802.4|31695.4|30
1643147760000|2022-01-25 21:56:00|31812.4|31716.8|31815|31713.6|31815|31719.3|31811|31713.6|16
1643147770000|2022-01-25 21:56:10|31814|31714.9|31809.9|31713.6|31814|31715.5|31803.8|31705.3|9
1643147780000|2022-01-25 21:56:20|31809|31712.7|31810.5|31714|31813.1|31714|31809|31708|12
1643147790000|2022-01-25 21:56:30|31810.2|31714.3|31813.1|31716.5|31813.7|31718.1|31802.7|31703.3|14
1643147800000|2022-01-25 21:56:40|31814.7|31718.9|31811.6|31716.1|31816.2|31718.9|31811.5|31715.2|11
1643147810000|2022-01-25 21:56:50|31811.2|31717.3|31803.3|31714.8|31811.2|31717.4|31796.7|31696.9|6
1643147820000|2022-01-25 21:57:00|31809|31719.1|31805.4|31698.4|31813.2|31721.3|31788|31681|27
1643147830000|2022-01-25 21:57:10|31805|31698|31803.2|31696.2|31814.9|31707.9|31796.5|31689.5|32
1643147840000|2022-01-25 21:57:20|31804|31697|31806.4|31699.4|31815.7|31708.7|31800|31693|31
1643147850000|2022-01-25 21:57:30|31804.9|31697.9|31812.7|31705.7|31814.4|31707.4|31804.4|31697.4|17
1643147860000|2022-01-25 21:57:40|31813.8|31706.8|31813.7|31706.7|31815.7|31708.7|31812.9|31705.9|11
1643147870000|2022-01-25 21:57:50|31814.7|31707.7|31810.6|31703.6|31817.2|31710.2|31810.6|31703.6|28
1643147880000|2022-01-25 21:58:00|31811.1|31704.1|31815.2|31708.2|31816.5|31709.5|31811.1|31704.1|28
1643147890000|2022-01-25 21:58:10|31815.8|31708.8|31814.9|31707.9|31816.1|31709.1|31811.5|31704.5|30
1643147900000|2022-01-25 21:58:20|31806.9|31709.9|31808|31701|31811.8|31713|31794.6|31687.6|33
1643147910000|2022-01-25 21:58:30|31806.8|31699.8|31813.1|31706.1|31813.5|31706.5|31805.5|31698.5|18
1643147920000|2022-01-25 21:58:40|31815.3|31708.3|31812.6|31705.6|31815.7|31708.7|31812.6|31705.6|15
1643147930000|2022-01-25 21:58:50|31812.7|31705.7|31809.6|31702.6|31813.2|31706.2|31809.4|31702.4|17
1643147940000|2022-01-25 21:59:00|31809.4|31702.4|31811|31704|31811|31704|31809.3|31702.3|8
1643147950000|2022-01-25 21:59:10|31810.8|31703.8|31811.4|31704.4|31811.4|31704.4|31809.2|31702.9|10
1643147960000|2022-01-25 21:59:20|31803.2|31700.9|31808.5|31705.2|31810.1|31705.2|31801.7|31700.6|10
1643147970000|2022-01-25 21:59:30|31802.4|31705.5|31803.2|31706.2|31804.2|31706.2|31802.4|31705.5|3
1643147980000|2022-01-25 21:59:40|31802.3|31706.8|31802.3|31706.8|31802.3|31706.8|31802.3|31706.8|1
1643147990000|2022-01-25 21:59:50|31800.8|31706.4|31807.9|31707.5|31808|31707.9|31800.8|31705.6|9
1643148000000|2022-01-25 22:00:00|31807.6|31707.2|31810.5|31703.5|31810.6|31707.2|31807.2|31701.3|8
1643148030000|2022-01-25 22:00:30|31809.6|31702.6|31808.5|31701.5|31809.6|31702.6|31808.5|31701.5|2
1643148040000|2022-01-25 22:00:40|31806.9|31699.9|31808.7|31701.7|31808.7|31701.7|31806.9|31699.9|3
1643148050000|2022-01-25 22:00:50|31808.6|31701.6|31807.6|31700.6|31808.6|31701.6|31807.6|31700.6|4
1643148060000|2022-01-25 22:01:00|31807.3|31700.3|31807.3|31700.3|31807.3|31700.3|31807.3|31700.3|1
1643148070000|2022-01-25 22:01:10|31808.1|31701.1|31808.1|31701.1|31808.1|31701.1|31808.1|31701.1|1
1643148080000|2022-01-25 22:01:20|31808.3|31701.3|31807.7|31700.7|31808.8|31701.8|31807.7|31700.7|3
1643148110000|2022-01-25 22:01:50|31807.4|31700.4|31807.4|31700.4|31807.4|31700.4|31807.4|31700.4|1
1643148120000|2022-01-25 22:02:00|31803.9|31696.9|31803.9|31696.9|31803.9|31696.9|31803.9|31696.9|1
1643148150000|2022-01-25 22:02:30|31803.8|31696.8|31803.8|31696.8|31803.8|31696.8|31803.8|31696.8|1
1643148180000|2022-01-25 22:03:00|31803.5|31696.5|31805.9|31699.2|31805.9|31699.2|31803.5|31696.5|2
1643148190000|2022-01-25 22:03:10|31806.9|31700.7|31806.9|31709.3|31806.9|31709.3|31806.9|31700.6|3
1643148200000|2022-01-25 22:03:20|31807.1|31709|31807.1|31709|31807.1|31709|31807.1|31709|1
1643148210000|2022-01-25 22:03:30|31806.8|31709.2|31808.1|31711.6|31808.1|31711.6|31806.8|31709.2|4
1643148220000|2022-01-25 22:03:40|31806.8|31709.2|31806.8|31709.2|31806.8|31709.2|31806.8|31709.2|1
1643148240000|2022-01-25 22:04:00|31807.2|31708.7|31807.2|31708.7|31808.6|31710.8|31807.2|31708.7|3
1643148250000|2022-01-25 22:04:10|31807.1|31709|31807.1|31709|31807.1|31709|31807.1|31709|1
1643148260000|2022-01-25 22:04:20|31808.1|31711.6|31808.1|31711.6|31808.1|31711.6|31807.1|31709|3
1643148270000|2022-01-25 22:04:30|31808.2|31709.2|31806.8|31709.2|31808.2|31709.2|31806.8|31709.2|2
1643148280000|2022-01-25 22:04:40|31808.2|31711.6|31806.6|31709.8|31808.2|31711.6|31806.6|31709.2|9
1643148290000|2022-01-25 22:04:50||31709.3||31709.8||31709.8||31709.3|4
1643148300000|2022-01-25 22:05:00|31808.5|31711|31810.3|31710.2|31810.3|31711|31807.9|31708.7|7
1643148310000|2022-01-25 22:05:10|31809.1|31708.8|31811.2|31709.4|31811.2|31709.4|31809.1|31708.2|3
1643148320000|2022-01-25 22:05:20|31812.1|31708.7|31810.1|31710.2|31812.1|31710.2|31810.1|31708.7|2
1643148330000|2022-01-25 22:05:30|31807.1|31706.1|31807.1|31706.1|31807.1|31706.1|31807.1|31706.1|1
1643148350000|2022-01-25 22:05:50|31806.7|31699.7|31805.6|31699.4|31806.7|31699.7|31805.6|31699.4|2
1643148360000|2022-01-25 22:06:00|31807.6|31700.6|31812.8|31707.1|31816.8|31716.8|31807.6|31700.6|10
1643148380000|2022-01-25 22:06:20|31816.4|31709.4|31818.4|31716.8|31823|31721.9|31816.4|31709.4|21
1643148390000|2022-01-25 22:06:30|31820|31720.2|31818.8|31717.9|31821.9|31722.9|31818.2|31717.2|19
1643148400000|2022-01-25 22:06:40|31819.4|31720.1|31812.5|31708.2|31819.4|31720.1|31810.7|31706.4|17
1643148410000|2022-01-25 22:06:50|31813.2|31708.9|31812.3|31708.2|31813.3|31709.6|31811.8|31706.3|7
1643148420000|2022-01-25 22:07:00|31812.9|31708.8|31814.1|31715.3|31814.6|31715.4|31812.9|31708.8|9
1643148430000|2022-01-25 22:07:10|31814.6|31710|31813.1|31709.8|31814.6|31711.6|31813|31709.8|4
1643148440000|2022-01-25 22:07:20|31815.5|31717.1|31817.3|31711.1|31817.3|31717.1|31813.5|31709.4|8
1643148450000|2022-01-25 22:07:30|31811.2|31706.7|31811.7|31705.9|31811.7|31706.7|31811.2|31705.9|2
1643148460000|2022-01-25 22:07:40|31813.6|31706|31813.6|31707.3|31813.6|31707.3|31813.6|31706|2
1643148470000|2022-01-25 22:07:50|31813.3|31709.7|31811.7|31708.4|31813.5|31710.8|31811.7|31707.8|6
1643148480000|2022-01-25 22:08:00|31813.9|31711|31812.9|31710|31814.4|31714.1|31811.4|31708.4|29
1643148490000|2022-01-25 22:08:10|31814.4|31712.7|31811.8|31706.6|31816.5|31713.9|31811.8|31706.1|28
1643148500000|2022-01-25 22:08:20|31812.3|31706.4|31810.2|31708.7|31812.3|31708.7|31809.7|31705.5|8
1643148510000|2022-01-25 22:08:30|31810.7|31708.6|31811|31707.9|31811|31708.6|31810.2|31707.4|7
1643148520000|2022-01-25 22:08:40|31812.9|31708|31811.9|31708.7|31812.9|31709.2|31811.9|31708|3
1643148530000|2022-01-25 22:08:50|31812.4|31709.2|31810.6|31708.1|31813|31709.4|31810.6|31708.1|5
1643148540000|2022-01-25 22:09:00|31809.9|31708.4|31810.6|31708.8|31810.6|31708.8|31809.9|31708.4|3
1643148550000|2022-01-25 22:09:10||31708.9||31708.9||31708.9||31708.9|1
1643148560000|2022-01-25 22:09:20||31708.4||31708.2||31708.4||31708.2|2
1643148570000|2022-01-25 22:09:30|31810.5||31810.5||31810.5||31810.5||1
1643148580000|2022-01-25 22:09:40|31814.3|31708.3|31814.4|31711.8|31815|31712.6|31813.7|31708.3|11
1643148590000|2022-01-25 22:09:50|31814.1|31712.2|31814.7|31712.5|31814.8|31712.5|31814.1|31711.3|8
1643148600000|2022-01-25 22:10:00|31820.4|31713.4|31822.5|31715.5|31822.7|31715.7|31818.9|31711.9|20
1643148610000|2022-01-25 22:10:10|31821.3|31714.3|31817.7|31710.7|31822.5|31715.5|31815.9|31708.9|18
1643148620000|2022-01-25 22:10:20|31818.6|31711.6|31818.5|31711.5|31819|31712|31817.9|31710.9|6
1643148630000|2022-01-25 22:10:30|31818.3|31711.3|31823.2|31716.2|31823.2|31716.2|31813|31706|8
1643148640000|2022-01-25 22:10:40|31823.5|31716.5|31822.6|31715.6|31823.5|31716.5|31821.4|31714.4|10
1643148650000|2022-01-25 22:10:50|31822.5|31715.5|31818.6|31711.6|31822.6|31715.6|31811.8|31704.8|10
1643148660000|2022-01-25 22:11:00|31818.1|31711.1|31822.3|31715.3|31822.6|31715.6|31817.5|31710.5|10
1643148670000|2022-01-25 22:11:10|31822.6|31715.6|31822.9|31715.9|31822.9|31715.9|31821.6|31714.6|7
1643148680000|2022-01-25 22:11:20|31821.7|31714.7|31816.7|31717.1|31822.4|31718.6|31813.9|31706.9|15
1643148690000|2022-01-25 22:11:30|31817.8|31716.9|31817.5|31710.5|31819.4|31716.9|31815.9|31709.4|12
1643148700000|2022-01-25 22:11:40|31818.3|31711.3|31815.2|31708.2|31818.3|31711.3|31802|31695.2|11
1643148710000|2022-01-25 22:11:50|31815.4|31708.4|31816.6|31709.6|31817.8|31710.8|31815.4|31708.4|12
1643148720000|2022-01-25 22:12:00|31816.5|31709.5|31816.5|31709.5|31821.2|31714.2|31808.9|31701.9|11
1643148730000|2022-01-25 22:12:10|31816.7|31709.7|31815.3|31708.3|31816.8|31709.8|31815.3|31708.3|6
1643148740000|2022-01-25 22:12:20|31815.4|31708.4|31815.3|31708.3|31817.4|31710.4|31811|31704|11
1643148750000|2022-01-25 22:12:30|31823.9|31716.9|31823.6|31716.6|31824.2|31717.2|31823.4|31716.4|7
1643148760000|2022-01-25 22:12:40|31823.5|31716.5|31817.3|31710.3|31823.8|31716.8|31807|31700|10
1643148770000|2022-01-25 22:12:50|31816.3|31709.3|31818.1|31711.1|31818.7|31711.7|31816.3|31709.3|11
1643148780000|2022-01-25 22:13:00|31819.5|31712.5|31823|31716|31823|31716|31818.8|31711.8|8
1643148790000|2022-01-25 22:13:10|31822.6|31715.6|31818|31711|31822.6|31715.6|31808.8|31701.8|7
1643148800000|2022-01-25 22:13:20|31818.6|31711.6|31814|31707|31818.6|31711.6|31814|31707|7
1643148810000|2022-01-25 22:13:30|31814.7|31707.7|31818.5|31711.5|31819.2|31712.2|31814.7|31707.7|10
1643148820000|2022-01-25 22:13:40|31807.5|31700.5|31814.6|31707.6|31814.6|31707.6|31807.5|31700.5|6
1643148830000|2022-01-25 22:13:50|31816.7|31709.7|31816.2|31709.2|31816.9|31709.9|31816.2|31709.2|8
1643148840000|2022-01-25 22:14:00|31816.5|31709.5|31816.3|31709.3|31817.5|31710.5|31816|31709|7
1643148850000|2022-01-25 22:14:10|31816.4|31709.4|31810.1|31703.1|31816.4|31709.4|31809|31702|9
1643148860000|2022-01-25 22:14:20|31809.9|31702.9|31811.9|31704.9|31812.9|31705.9|31809.9|31702.9|10
1643148870000|2022-01-25 22:14:30|31815.4|31708.4|31815|31708|31815.6|31708.6|31814.6|31707.6|7
1643148880000|2022-01-25 22:14:40|31815.1|31708.1|31814.5|31710.4|31816.1|31711.2|31807.7|31700.7|8
1643148890000|2022-01-25 22:14:50|31816.1|31709.1|31816.2|31709.2|31816.3|31709.3|31816.1|31709.1|4
1643148900000|2022-01-25 22:15:00|31815.5|31709.7|31815.2|31708.2|31816.6|31709.7|31815.2|31708.2|6
1643148910000|2022-01-25 22:15:10|31804.2|31697.2|31815.1|31708.1|31815.8|31708.8|31804.2|31697.2|9
1643148920000|2022-01-25 22:15:20|31815.8|31708.8|31814.8|31707.8|31815.8|31708.8|31814.7|31707.7|5
1643148930000|2022-01-25 22:15:30|31814.9|31707.9|31810.5|31703.5|31815.1|31708.1|31808.2|31701.2|10
1643148940000|2022-01-25 22:15:40|31811.2|31704.2|31815.4|31708.4|31815.4|31708.4|31810.4|31703.4|3
1643148950000|2022-01-25 22:15:50|31815.6|31708.6|31816.4|31712.4|31817.1|31712.4|31813.8|31708.6|8
1643148960000|2022-01-25 22:16:00|31816.8|31709.8|31812.2|31705.2|31816.8|31709.8|31803.9|31698.4|12
1643148970000|2022-01-25 22:16:10|31812.1|31705.1|31822.9|31715.9|31830.9|31723.9|31812.1|31705.1|11
1643148980000|2022-01-25 22:16:20|31820.3|31713.3|31810.9|31703.9|31820.3|31713.3|31804|31697|6
1643148990000|2022-01-25 22:16:30|31810.7|31703.7|31813.1|31706.1|31814.3|31707.3|31810.7|31703.7|9
1643149000000|2022-01-25 22:16:40|31813.2|31706.2|31818.4|31711.4|31818.4|31711.4|31813.2|31706.2|3
1643149010000|2022-01-25 22:16:50|31817.3|31710.3|31812.6|31705.6|31818.1|31711.1|31811.1|31704.1|7
1643149020000|2022-01-25 22:17:00|31814.1|31707.1|31817.8|31713.1|31818.5|31713.1|31813.8|31706.8|13
1643149030000|2022-01-25 22:17:10|31816.6|31712.9|31818.1|31711.1|31818.3|31714.1|31816.5|31710.7|7
1643149040000|2022-01-25 22:17:20|31817.1|31710.1|31810.8|31703.8|31818.2|31711.2|31810.8|31703.8|8
1643149050000|2022-01-25 22:17:30|31813.9|31706.9|31814.1|31707.1|31814.1|31707.1|31813.9|31706.9|5
1643149060000|2022-01-25 22:17:40|31813.9|31706.9|31819.4|31712.4|31819.4|31712.4|31813.7|31706.7|5
1643149070000|2022-01-25 22:17:50|31816.5|31714.1|31805.5|31700.5|31817.2|31715.1|31805.5|31700.5|6
1643149080000|2022-01-25 22:18:00|31805.4|31698.4|31816.4|31714.1|31817.2|31716.3|31805.4|31698.4|9
1643149090000|2022-01-25 22:18:10|31817.6|31710.6|31811.7|31704.7|31817.9|31710.9|31809|31702|9
1643149100000|2022-01-25 22:18:20|31812.5|31705.5|31815|31708|31815.5|31708.5|31812.5|31705.5|8
1643149110000|2022-01-25 22:18:30|31814.1|31707.1|31811.1|31704.1|31815.1|31708.1|31810.7|31703.7|8
1643149120000|2022-01-25 22:18:40|31813.4|31706.4|31815.6|31708.6|31815.9|31708.9|31813|31706|14
1643149130000|2022-01-25 22:18:50|31815.9|31708.9|31807.5|31709.3|31818.2|31714.8|31807.5|31704.1|11
1643149140000|2022-01-25 22:19:00|31805.7|31705.5|31816|31715.8|31819.4|31715.8|31805.7|31705.5|5
1643149150000|2022-01-25 22:19:10|31813.8|31714.8|31817.6|31710.6|31817.9|31717.2|31813.8|31710.2|9
1643149160000|2022-01-25 22:19:20|31818.8|31711.8|31812.1|31705.1|31819|31712|31809.5|31702.5|13
1643149170000|2022-01-25 22:19:30|31814.7|31707.7|31816.3|31709.3|31816.7|31709.7|31813.5|31706.5|8
1643149180000|2022-01-25 22:19:40|31816.1|31709.1|31816.1|31709.1|31816.5|31709.5|31816.1|31709.1|10
1643149190000|2022-01-25 22:19:50|31816.2|31709.2|31810.6|31703.6|31816.6|31709.6|31809.4|31702.4|9
1643149200000|2022-01-25 22:20:00|31812.2|31705.2|31816.4|31709.4|31816.4|31709.4|31812.2|31705.2|9
1643149210000|2022-01-25 22:20:10|31815.7|31708.7|31808.7|31701.7|31816.8|31709.8|31808.7|31701.7|6
1643149220000|2022-01-25 22:20:20|31810.4|31703.4|31812.9|31705.9|31813|31706|31810.4|31703.4|6
1643149230000|2022-01-25 22:20:30|31811.7|31704.7|31816|31709|31816.4|31709.4|31811.5|31704.5|7
1643149240000|2022-01-25 22:20:40|31815.9|31708.9|31810.3|31703.3|31816.5|31709.5|31804.6|31702.4|11
1643149250000|2022-01-25 22:20:50|31810.4|31703.4|31816.3|31709.3|31817|31712.8|31810.4|31703.4|12
1643149260000|2022-01-25 22:21:00|31814.4|31707.4|31807.9|31700.9|31815.3|31708.3|31807.9|31700.9|6
1643149270000|2022-01-25 22:21:10|31809.6|31702.6|31811.8|31704.8|31812|31705|31809.6|31702.6|6
1643149280000|2022-01-25 22:21:20|31811.5|31704.5|31814|31707|31814|31707|31811.5|31704.5|7
1643149290000|2022-01-25 22:21:30|31816.2|31709.2|31810.9|31703.9|31816.4|31709.4|31810.9|31703.9|6
1643149300000|2022-01-25 22:21:40|31811.4|31704.4|31816.8|31709.8|31816.8|31709.8|31811.4|31704.4|5
1643149310000|2022-01-25 22:21:50|31815.5|31710.9|31804.1|31697.1|31817|31710.9|31804.1|31697.1|5
1643149320000|2022-01-25 22:22:00|31804.9|31697.9|31812.3|31705.3|31812.8|31705.8|31804.9|31697.9|18
1643149330000|2022-01-25 22:22:10|31812.4|31705.4|31807.4|31700.4|31813.6|31706.6|31798.8|31691.8|14
1643149340000|2022-01-25 22:22:20|31807.7|31700.7|31806.9|31699.9|31808|31701|31806|31699|15
1643149350000|2022-01-25 22:22:30|31805.4|31698.4|31812.5|31705.5|31812.5|31705.5|31805.4|31698.4|10
1643149360000|2022-01-25 22:22:40|31811.6|31704.6|31807|31700|31813.4|31706.4|31801.6|31694.6|11
1643149370000|2022-01-25 22:22:50|31813.6|31706.6|31809.4|31702.4|31813.8|31706.8|31809.4|31702.4|13
1643149380000|2022-01-25 22:23:00|31809.2|31702.2|31810.8|31703.8|31811.7|31704.7|31808.8|31701.8|12
1643149390000|2022-01-25 22:23:10|31811.1|31704.1|31806.7|31699.7|31811.1|31704.1|31800.6|31693.6|10
1643149400000|2022-01-25 22:23:20|31808.4|31701.4|31808.3|31701.3|31808.4|31701.4|31806.4|31699.4|10
1643149410000|2022-01-25 22:23:30|31812.1|31705.1|31805.4|31698.4|31814.2|31707.2|31801.6|31694.6|12
1643149420000|2022-01-25 22:23:40|31808.4|31701.4|31810.1|31703.1|31812.4|31705.4|31807|31700|9
1643149430000|2022-01-25 22:23:50|31810.3|31703.3|31812|31705|31812|31705|31810.3|31703.3|7
1643149440000|2022-01-25 22:24:00|31811.3|31704.3|31803.7|31696.7|31811.3|31704.3|31799.5|31692.5|7
1643149450000|2022-01-25 22:24:10|31806.9|31699.9|31815.1|31708.1|31815.1|31708.1|31805.9|31698.9|7
1643149460000|2022-01-25 22:24:20|31814.9|31707.9|31813.7|31706.7|31815.3|31708.3|31800|31693|10
1643149470000|2022-01-25 22:24:30|31813.1|31706.1|31811.2|31704.2|31813.6|31706.6|31811.2|31704.2|7
1643149480000|2022-01-25 22:24:40|31815.2|31708.2|31813.9|31706.9|31815.2|31708.2|31813.6|31706.6|7
1643149490000|2022-01-25 22:24:50|31814.4|31707.4|31814.8|31707.8|31815.2|31708.2|31800|31693|8
1643149500000|2022-01-25 22:25:00|31813.1|31706.1|31814.1|31707.1|31815.2|31708.2|31813.1|31706.1|7
1643149510000|2022-01-25 22:25:10|31813.1|31706.1|31807.7|31700.7|31814.7|31707.7|31803.1|31696.1|8
1643149520000|2022-01-25 22:25:20|31808.1|31701.1|31805.4|31698.4|31808.1|31701.1|31795.4|31688.4|5
1643149530000|2022-01-25 22:25:30|31807.7|31700.7|31804|31697|31808|31701|31804|31697|6
1643149540000|2022-01-25 22:25:40|31808|31701|31812.2|31705.2|31813.5|31706.5|31801.6|31694.6|6
1643149550000|2022-01-25 22:25:50|31810.1|31703.1|31811.9|31704.9|31813|31706|31809.9|31702.9|8
1643149560000|2022-01-25 22:26:00|31812.1|31705.1|31814.3|31707.3|31814.8|31707.8|31791.8|31684.8|9
1643149570000|2022-01-25 22:26:10|31812.6|31705.6|31812|31705|31812.9|31705.9|31812|31705|4
1643149580000|2022-01-25 22:26:20|31813.8|31706.8|31812.9|31705.9|31813.8|31706.8|31812.9|31705.9|2
1643149590000|2022-01-25 22:26:30|31813.8|31706.8|31807.7|31700.7|31813.8|31706.8|31791.8|31684.8|5
1643149600000|2022-01-25 22:26:40|31804|31697|31813.3|31706.3|31814.3|31707.3|31804|31697|5
1643149610000|2022-01-25 22:26:50|31812.9|31705.9|31804.2|31697.2|31813.4|31706.4|31795.9|31688.9|9
1643149620000|2022-01-25 22:27:00|31799.5|31692.5|31813.8|31706.8|31814.3|31707.3|31799.5|31692.5|8
1643149630000|2022-01-25 22:27:10|31812.9|31705.9|31811.1|31704.1|31812.9|31705.9|31809.5|31702.5|7
1643149640000|2022-01-25 22:27:20|31811.5|31704.5|31805.9|31698.9|31812.5|31705.5|31799.9|31692.9|7
1643149650000|2022-01-25 22:27:30|31804.8|31697.8|31814.3|31707.3|31814.3|31707.3|31804.8|31697.8|7
1643149660000|2022-01-25 22:27:40|31813.4|31706.4|31804.5|31697.5|31813.4|31706.4|31789|31682|6
1643149670000|2022-01-25 22:27:50|31812.1|31705.1|31813.8|31706.8|31814.3|31707.3|31812.1|31705.1|9
1643149680000|2022-01-25 22:28:00|31812.6|31705.6|31814|31707|31814|31707|31798.4|31691.4|9
1643149690000|2022-01-25 22:28:10|31812|31705|31812.5|31705.5|31814|31707|31812|31705|3
1643149700000|2022-01-25 22:28:20|31813.8|31706.8|31814.3|31707.3|31814.3|31707.3|31785.5|31678.5|6
1643149710000|2022-01-25 22:28:30|31812|31705|31813.3|31706.3|31813.8|31706.8|31812|31705|11
1643149720000|2022-01-25 22:28:40|31813.8|31706.8|31813|31706|31814|31707|31812.9|31705.9|8
1643149730000|2022-01-25 22:28:50|31813.3|31706.3|31807.8|31700.8|31813.8|31706.8|31797.1|31690.1|10
1643149740000|2022-01-25 22:29:00|31814|31707|31813.8|31706.8|31814|31707|31812.6|31705.6|9
1643149750000|2022-01-25 22:29:10|31812.9|31705.9|31812.9|31705.9|31813.8|31706.8|31812.9|31705.9|5
1643149760000|2022-01-25 22:29:20|31813|31706|31807.8|31700.8|31813.3|31706.3|31792.9|31685.9|8
1643149770000|2022-01-25 22:29:30|31808.1|31701.1|31814.3|31707.3|31814.3|31707.3|31808.1|31701.1|10
1643149780000|2022-01-25 22:29:40|31813.3|31706.3|31813.3|31706.3|31814|31707|31812.5|31705.5|7
1643149790000|2022-01-25 22:29:50|31812.9|31705.9|31796.1|31689.1|31814|31707|31794.8|31687.8|7
1643149800000|2022-01-25 22:30:00|31808.9|31701.9|31811.9|31704.9|31812.7|31705.7|31805.1|31698.1|18
1643149810000|2022-01-25 22:30:10|31813.3|31706.3|31811.4|31704.4|31813.8|31706.8|31810.2|31703.2|18
1643149820000|2022-01-25 22:30:20|31811.2|31704.2|31803.8|31696.8|31811.5|31704.5|31803.8|31696.8|10
1643149830000|2022-01-25 22:30:30|31802.7|31695.7|31807.7|31700.7|31807.7|31700.7|31802.7|31695.7|13
1643149840000|2022-01-25 22:30:40|31807.9|31700.9|31811.7|31704.7|31811.7|31704.7|31806|31699|8
1643149850000|2022-01-25 22:30:50|31811.4|31704.4|31801.3|31694.3|31812.5|31705.5|31801.3|31694.3|15
1643149860000|2022-01-25 22:31:00|31802.9|31695.9|31809.9|31702.9|31811|31704|31802.9|31695.9|20
1643149870000|2022-01-25 22:31:10|31810.4|31703.4|31808.8|31701.8|31811.1|31704.1|31806.9|31699.9|17
1643149880000|2022-01-25 22:31:20|31809.7|31702.7|31808.6|31701.6|31809.8|31702.8|31808.2|31701.2|16
1643149890000|2022-01-25 22:31:30|31811.1|31704.1|31810.8|31703.8|31811.8|31704.8|31810.2|31703.2|12
1643149900000|2022-01-25 22:31:40|31810.5|31703.5|31811.3|31704.3|31811.4|31704.4|31800.6|31693.6|19
1643149910000|2022-01-25 22:31:50|31811.9|31704.9|31810.7|31703.7|31812.3|31705.3|31809.7|31702.7|15
1643149920000|2022-01-25 22:32:00|31810.6|31703.6|31810.3|31703.3|31811.7|31704.7|31810.3|31703.3|8
1643149930000|2022-01-25 22:32:10|31810.9|31703.9|31808.5|31701.5|31811.9|31704.9|31806.3|31699.3|20
1643149940000|2022-01-25 22:32:20|31808.3|31701.3|31813|31706|31813.6|31706.6|31807.7|31700.7|21
1643149950000|2022-01-25 22:32:30|31813.6|31706.6|31813.9|31706.9|31813.9|31706.9|31810.7|31703.7|8
1643149960000|2022-01-25 22:32:40|31813.8|31706.8|31813.2|31706.2|31813.9|31706.9|31803.1|31696.1|13
1643149970000|2022-01-25 22:32:50|31810.2|31703.2|31810.6|31703.6|31813.3|31706.3|31809.8|31702.8|12
1643149980000|2022-01-25 22:33:00|31810.7|31703.7|31810.5|31703.5|31811.6|31704.6|31810.5|31703.5|8
1643149990000|2022-01-25 22:33:10|31811|31704|31810.9|31703.9|31811|31704|31810.8|31703.8|5
1643150000000|2022-01-25 22:33:20|31813.3|31706.3|31807.8|31700.8|31813.8|31706.8|31806.3|31699.3|7
1643150010000|2022-01-25 22:33:30|31808.4|31701.4|31812|31705|31812.5|31705.5|31808.3|31701.3|5
1643150020000|2022-01-25 22:33:40|31810.8|31703.8|31808.4|31701.4|31821.9|31714.9|31806.8|31699.8|12
1643150030000|2022-01-25 22:33:50|31810.8|31703.8|31811.4|31704.4|31811.9|31704.9|31810.2|31703.2|24
1643150040000|2022-01-25 22:34:00|31811|31704|31807.9|31700.9|31813.6|31706.6|31807.9|31700.9|16
1643150050000|2022-01-25 22:34:10|31808.5|31701.5|31810.4|31703.4|31811.2|31704.2|31808.3|31701.3|15
1643150060000|2022-01-25 22:34:20|31813|31706|31806.2|31699.2|31813.4|31706.4|31803.7|31696.7|17
1643150070000|2022-01-25 22:34:30|31807.9|31700.9|31812.4|31705.4|31813.4|31706.4|31806.6|31699.6|13
1643150080000|2022-01-25 22:34:40|31813.2|31706.2|31812.1|31705.1|31813.4|31706.4|31811.2|31704.2|9
1643150090000|2022-01-25 22:34:50|31811.9|31704.9|31806.1|31699.1|31812.5|31705.5|31804.3|31697.3|15
1643150100000|2022-01-25 22:35:00|31806.3|31699.3|31808|31701|31808.5|31701.5|31806.3|31699.3|7
1643150110000|2022-01-25 22:35:10|31811.9|31704.9|31809.2|31702.2|31812.6|31705.6|31804|31697|10
1643150120000|2022-01-25 22:35:20|31806.8|31699.8|31809.5|31702.5|31812.6|31705.6|31806.8|31699.8|7
1643150130000|2022-01-25 22:35:30|31811.3|31704.3|31807.3|31700.3|31813.4|31706.4|31805|31698|23
1643150140000|2022-01-25 22:35:40|31807.5|31700.5|31809.5|31702.5|31811.3|31704.3|31806.8|31699.8|15
1643150150000|2022-01-25 22:35:50|31808.8|31701.8|31812.5|31705.5|31813|31706|31808.8|31701.8|22
1643150160000|2022-01-25 22:36:00|31812.1|31705.1|31810.5|31703.5|31813.1|31706.1|31807.1|31700.1|23
1643150170000|2022-01-25 22:36:10|31810.7|31703.7|31812.9|31705.9|31813.3|31706.3|31810.5|31703.5|15
1643150180000|2022-01-25 22:36:20|31812.4|31705.4|31813.8|31706.8|31813.8|31706.8|31812.4|31705.4|4
1643150190000|2022-01-25 22:36:30|31812.4|31705.4|31807.6|31700.6|31813|31706|31804.7|31697.7|10
1643150200000|2022-01-25 22:36:40|31808.8|31701.8|31808.6|31701.6|31808.8|31701.8|31807.3|31700.3|9
1643150210000|2022-01-25 22:36:50|31808.9|31701.9|31807.3|31700.3|31808.9|31701.9|31807.3|31700.3|5
1643150220000|2022-01-25 22:37:00|31810.8|31703.8|31805.8|31698.8|31812.5|31705.5|31805.8|31698.8|4
1643150230000|2022-01-25 22:37:10|31806.5|31699.5|31815.6|31708.6|31815.6|31708.6|31797.6|31690.6|8
1643150240000|2022-01-25 22:37:20|31815.5|31708.5|31812.4|31705.4|31815.5|31708.5|31811|31704|6
1643150250000|2022-01-25 22:37:30|31812.8|31705.8|31810.8|31703.8|31813.5|31706.5|31810.8|31703.8|6
1643150260000|2022-01-25 22:37:40|31812.3|31705.3|31805.2|31698.2|31812.3|31705.3|31801.2|31694.2|10
1643150270000|2022-01-25 22:37:50|31807.1|31700.1|31812|31705|31813.3|31706.3|31803.3|31696.3|8
1643150280000|2022-01-25 22:38:00|31813.3|31706.3|31809.5|31702.5|31815.5|31708.5|31809.5|31702.5|5
1643150290000|2022-01-25 22:38:10|31811|31704|31813.3|31706.3|31813.3|31706.3|31811|31704|5
1643150300000|2022-01-25 22:38:20|31813.4|31706.4|31807|31700|31813.6|31706.6|31803.8|31696.8|9
1643150310000|2022-01-25 22:38:30|31809.1|31702.1|31807.5|31700.5|31809.1|31702.1|31806.1|31699.1|5
1643150320000|2022-01-25 22:38:40|31807|31700|31807.1|31700.1|31809|31702|31804.8|31697.8|4
1643150330000|2022-01-25 22:38:50|31805.9|31698.9|31811.1|31704.1|31812.9|31705.9|31805.8|31698.8|7
1643150340000|2022-01-25 22:39:00|31812.2|31705.2|31812.2|31705.2|31812.2|31705.2|31802.8|31695.8|10
1643150350000|2022-01-25 22:39:10|31811.1|31704.1|31810.9|31703.9|31814.2|31707.2|31810|31703|7
1643150360000|2022-01-25 22:39:20|31810.3|31703.3|31808.4|31701.4|31811.6|31704.6|31803.3|31696.3|7
1643150370000|2022-01-25 22:39:30|31807.3|31700.3|31809.5|31702.5|31810|31703|31806.5|31699.5|12
1643150380000|2022-01-25 22:39:40|31806|31699|31806.4|31699.4|31807.1|31700.1|31803.4|31696.4|9
1643150390000|2022-01-25 22:39:50|31805.4|31698.4|31811.7|31704.7|31811.7|31704.7|31805.3|31698.3|5
1643150400000|2022-01-25 22:40:00|31811.6|31704.6|31809.6|31702.6|31811.6|31704.6|31809.1|31702.1|8
1643150410000|2022-01-25 22:40:10|31799.4|31692.4|31805.3|31698.3|31806.2|31699.2|31799.4|31692.4|6
1643150420000|2022-01-25 22:40:20|31806.2|31699.2|31809.7|31702.7|31811.2|31704.2|31806.1|31699.1|6
1643150430000|2022-01-25 22:40:30|31810.2|31703.2|31811.3|31704.3|31812.4|31705.4|31809.4|31702.4|12
1643150440000|2022-01-25 22:40:40|31802.2|31695.2|31806.1|31699.1|31806.1|31699.1|31802.2|31695.2|12
1643150450000|2022-01-25 22:40:50|31804.8|31697.8|31809.7|31702.7|31809.7|31702.7|31804.8|31697.8|5
1643150460000|2022-01-25 22:41:00|31810.2|31703.2|31808.9|31701.9|31810.5|31703.5|31808.9|31701.9|8
1643150470000|2022-01-25 22:41:10|31797.5|31690.5|31811.2|31704.2|31811.6|31704.6|31797.5|31690.5|16
1643150480000|2022-01-25 22:41:20|31811.1|31704.1|31810.8|31703.8|31811.4|31704.4|31809.9|31702.9|15
1643150490000|2022-01-25 22:41:30|31810.9|31703.9|31811.2|31704.2|31811.3|31704.3|31810.6|31703.6|29
1643150500000|2022-01-25 22:41:40|31810.6|31703.6|31811.2|31704.2|31812.5|31705.5|31805.8|31698.8|18
1643150510000|2022-01-25 22:41:50|31811.3|31704.3|31812.1|31705.1|31812.1|31705.1|31809.9|31702.9|8
1643150520000|2022-01-25 22:42:00|31805.7|31698.7|31807.4|31700.4|31807.4|31700.4|31804.9|31697.9|9
1643150530000|2022-01-25 22:42:10|31802.7|31695.7|31808.8|31701.8|31808.9|31701.9|31802.7|31695.7|15
1643150540000|2022-01-25 22:42:20|31806.8|31699.8|31808.9|31701.9|31809.1|31702.1|31806.8|31699.8|13
1643150550000|2022-01-25 22:42:30|31803.2|31696.2|31809.7|31702.7|31811.4|31704.4|31803.2|31696.2|11
1643150560000|2022-01-25 22:42:40|31810|31703|31809.5|31702.5|31811.1|31704.1|31809.3|31702.3|7
1643150570000|2022-01-25 22:42:50|31809.8|31702.8|31811|31704|31818|31711|31809.8|31702.8|11
1643150580000|2022-01-25 22:43:00|31804.6|31697.6|31805.6|31698.6|31806.7|31699.7|31804.6|31697.6|17
1643150590000|2022-01-25 22:43:10|31805.2|31698.2|31805.6|31698.6|31805.9|31698.9|31805.1|31698.1|7
1643150600000|2022-01-25 22:43:20|31805.8|31698.8|31812.5|31705.5|31812.5|31705.5|31801.7|31694.7|11
1643150610000|2022-01-25 22:43:30|31807.5|31700.5|31808.7|31701.7|31809.2|31702.2|31806.9|31699.9|7
1643150620000|2022-01-25 22:43:40|31809.2|31702.2|31815.1|31708.1|31815.1|31708.1|31798.6|31691.6|9
1643150630000|2022-01-25 22:43:50|31808.8|31701.8|31807.7|31700.7|31809.7|31702.7|31806.9|31699.9|8
1643150640000|2022-01-25 22:44:00|31808.9|31701.9|31804.6|31697.6|31808.9|31701.9|31801.1|31694.1|10
1643150650000|2022-01-25 22:44:10|31804.8|31697.8|31806.4|31699.4|31806.7|31699.7|31804.8|31697.8|7
1643150660000|2022-01-25 22:44:20|31809.5|31702.5|31808.2|31701.2|31809.5|31702.5|31807.9|31700.9|8
1643150670000|2022-01-25 22:44:30|31808.6|31701.6|31804.7|31697.7|31808.6|31701.6|31800.6|31693.6|5
1643150680000|2022-01-25 22:44:40|31804.9|31697.9|31804.7|31697.7|31804.9|31697.9|31802.8|31695.8|7
1643150690000|2022-01-25 22:44:50|31804.6|31697.6|31807.7|31700.7|31808.3|31701.3|31804.6|31697.6|3
1643150700000|2022-01-25 22:45:00|31796.5|31689.5|31805.6|31698.6|31806.1|31699.1|31796.5|31689.5|17
1643150710000|2022-01-25 22:45:10|31804.7|31697.7|31808.8|31701.8|31808.9|31701.9|31804.7|31697.7|8
1643150720000|2022-01-25 22:45:20|31809|31702|31809.1|31702.1|31809.1|31702.1|31808.4|31701.4|4
1643150730000|2022-01-25 22:45:30|31794.6|31687.6|31804|31697|31804|31697|31794.6|31687.6|10
1643150740000|2022-01-25 22:45:40|31803.5|31696.5|31809.4|31702.4|31809.4|31702.4|31803.3|31696.3|6
1643150750000|2022-01-25 22:45:50|31808.5|31701.5|31810.1|31703.1|31810.6|31703.6|31808.5|31701.5|6
1643150760000|2022-01-25 22:46:00|31802.9|31695.9|31811.5|31704.5|31811.7|31704.7|31802.9|31695.9|8
1643150770000|2022-01-25 22:46:10|31811.2|31704.2|31811.3|31704.3|31811.5|31704.5|31811.2|31704.2|4
1643150780000|2022-01-25 22:46:20|31799.6|31692.6|31806.7|31699.7|31807|31700|31799.6|31692.6|6
1643150790000|2022-01-25 22:46:30|31805.8|31698.8|31810.3|31703.3|31810.3|31703.3|31805.8|31698.8|2
1643150800000|2022-01-25 22:46:40|31812.6|31705.6|31809.9|31702.9|31812.6|31705.6|31809.5|31702.5|9
1643150810000|2022-01-25 22:46:50|31810.1|31703.1|31810.5|31703.5|31810.5|31703.5|31810.1|31703.1|3
1643150820000|2022-01-25 22:47:00|31797|31690|31810.1|31703.1|31810.3|31703.3|31797|31690|13
1643150830000|2022-01-25 22:47:10|31810.4|31703.4|31809|31702|31810.5|31703.5|31809|31702|5
1643150840000|2022-01-25 22:47:20|31809.8|31702.8|31810.4|31703.4|31810.4|31703.4|31809.8|31702.8|7
1643150850000|2022-01-25 22:47:30|31800.5|31693.5|31812.2|31705.2|31812.2|31705.2|31800.5|31693.5|5
1643150860000|2022-01-25 22:47:40|31810.7|31703.7|31811.2|31704.2|31811.2|31704.2|31810.3|31703.3|7
1643150870000|2022-01-25 22:47:50|31811|31704|31810.5|31703.5|31811.2|31704.2|31810.5|31703.5|4
1643150880000|2022-01-25 22:48:00|31806.3|31699.3|31811|31704|31811.1|31704.1|31806.3|31699.3|5
1643150890000|2022-01-25 22:48:10|31811.3|31704.3|31810.8|31703.8|31811.3|31704.3|31810.5|31703.5|6
1643150900000|2022-01-25 22:48:20|31802.4|31695.4|31804.1|31697.1|31805.6|31698.6|31800.5|31693.5|8
1643150910000|2022-01-25 22:48:30|31811.3|31704.3|31810.9|31703.9|31811.3|31704.3|31810.9|31703.9|6
1643150920000|2022-01-25 22:48:40|31811.1|31704.1|31809.9|31702.9|31811.1|31704.1|31809.7|31702.7|9
1643150930000|2022-01-25 22:48:50|31799|31692|31804.6|31697.6|31806.2|31699.2|31799|31692|5
1643150940000|2022-01-25 22:49:00|31805.5|31698.5|31810.4|31703.4|31810.4|31703.4|31805.2|31698.2|5
1643150950000|2022-01-25 22:49:10|31810.2|31703.2|31811.2|31704.2|31811.2|31704.2|31810|31703|3
1643150960000|2022-01-25 22:49:20|31812.4|31705.4|31810.2|31703.2|31812.4|31705.4|31797.5|31690.5|5
1643150970000|2022-01-25 22:49:30|31810.4|31703.4|31810.8|31703.8|31810.8|31703.8|31810.4|31703.4|6
1643150980000|2022-01-25 22:49:40|31796.8|31689.8|31804.3|31697.3|31804.3|31697.3|31796.8|31689.8|6
1643150990000|2022-01-25 22:49:50|31810.9|31703.9|31810.5|31703.5|31810.9|31703.9|31810.2|31703.2|6
1643151000000|2022-01-25 22:50:00|31795|31688|31802.8|31695.8|31803.9|31696.9|31795|31688|5
1643151010000|2022-01-25 22:50:10|31810.3|31703.3|31810.9|31703.9|31810.9|31703.9|31810.3|31703.3|6
1643151020000|2022-01-25 22:50:20|31797|31690|31803.9|31696.9|31804.4|31697.4|31797|31690|5
1643151030000|2022-01-25 22:50:30|31802.4|31695.4|31806.8|31699.8|31806.8|31699.8|31802.4|31695.4|9
1643151040000|2022-01-25 22:50:40|31802.8|31695.8|31811.4|31704.4|31811.4|31704.4|31802.8|31695.8|4
1643151050000|2022-01-25 22:50:50|31810.5|31703.5|31810.7|31703.7|31810.7|31703.7|31810.3|31703.3|3
1643151060000|2022-01-25 22:51:00|31796|31689|31810.6|31703.6|31810.7|31703.7|31796|31689|9
1643151070000|2022-01-25 22:51:10|31810.9|31703.9|31810.9|31703.9|31810.9|31703.9|31810.9|31703.9|1
1643151080000|2022-01-25 22:51:20|31810.7|31703.7|31810.1|31703.1|31810.7|31703.7|31809.9|31702.9|8
1643151090000|2022-01-25 22:51:30|31800.8|31693.8|31806.2|31699.2|31806.2|31699.2|31800.8|31693.8|6
1643151100000|2022-01-25 22:51:40|31812.1|31705.1|31810.7|31703.7|31812.1|31705.1|31809.9|31702.9|5
1643151110000|2022-01-25 22:51:50|31810.5|31703.5|31810.7|31703.7|31810.7|31703.7|31810|31703|6
1643151120000|2022-01-25 22:52:00|31812.4|31705.4|31810.3|31703.3|31812.4|31705.4|31809.8|31702.8|10
1643151130000|2022-01-25 22:52:10|31810.4|31703.4|31806.1|31699.1|31810.4|31703.4|31801.5|31694.5|9
1643151140000|2022-01-25 22:52:20|31804.4|31697.4|31804.5|31697.5|31805.3|31698.3|31804.4|31697.4|3
1643151150000|2022-01-25 22:52:30|31805.2|31698.2|31806.1|31699.1|31806.1|31699.1|31805.2|31698.2|4
1643151160000|2022-01-25 22:52:40|31810.1|31703.1|31803.8|31696.8|31810.6|31703.6|31799.6|31692.6|8
1643151170000|2022-01-25 22:52:50|31804.7|31697.7|31811.5|31704.5|31811.5|31704.5|31804.4|31697.4|3
1643151180000|2022-01-25 22:53:00|31809.2|31702.2|31810.3|31703.3|31810.3|31703.3|31809.2|31702.2|4
1643151190000|2022-01-25 22:53:10|31810.4|31703.4|31811|31704|31811|31704|31810.4|31703.4|5
1643151200000|2022-01-25 22:53:20|31809.2|31702.2|31809.5|31702.5|31809.8|31702.8|31809.2|31702.2|3
1643151210000|2022-01-25 22:53:30|31810.3|31703.3|31810.3|31703.3|31810.3|31703.3|31810.3|31703.3|1
1643151220000|2022-01-25 22:53:40|31811.5|31704.5|31811.5|31704.5|31811.5|31704.5|31808.5|31701.5|4
1643151240000|2022-01-25 22:54:00|31810.4|31703.4|31810.8|31703.8|31810.8|31703.8|31810.4|31703.4|3
1643151250000|2022-01-25 22:54:10|31811|31704|31810.3|31703.3|31811.1|31704.1|31809.3|31702.3|5
1643151260000|2022-01-25 22:54:20|31810|31703|31810.3|31703.3|31810.3|31703.3|31810|31703|2
1643151270000|2022-01-25 22:54:30|31808.6|31701.6|31809.5|31702.5|31810.3|31703.3|31805.3|31698.3|6
1643151280000|2022-01-25 22:54:40|31810.4|31703.4|31810.8|31703.8|31811.4|31704.4|31804.6|31697.6|7
1643151290000|2022-01-25 22:54:50|31810.4|31703.4|31810.2|31703.2|31811.3|31704.3|31796.6|31689.6|8
1643151300000|2022-01-25 22:55:00|31810.8|31703.8|31810.8|31703.8|31810.8|31703.8|31810.7|31703.7|3
1643151310000|2022-01-25 22:55:10|31810.7|31703.7|31806.5|31699.5|31810.8|31703.8|31806.5|31699.5|3
1643151320000|2022-01-25 22:55:20|31806.7|31699.7|31809.4|31702.4|31809.7|31702.7|31806.4|31699.4|7
1643151330000|2022-01-25 22:55:30|31810|31703|31810.1|31703.1|31810.1|31703.1|31809.3|31702.3|4
1643151340000|2022-01-25 22:55:40|31811.1|31704.1|31809.7|31702.7|31811.1|31704.1|31809.2|31702.2|3
1643151350000|2022-01-25 22:55:50|31811.2|31704.2|31810.1|31703.1|31811.2|31704.2|31809.4|31702.4|8
1643151360000|2022-01-25 22:56:00|31805.4|31698.4|31809|31702|31809|31702|31805.4|31698.4|6
1643151370000|2022-01-25 22:56:10|31810.3|31703.3|31810.3|31703.3|31810.3|31703.3|31809.9|31702.9|3
1643151380000|2022-01-25 22:56:20|31810|31703|31811.2|31704.2|31811.3|31704.3|31810|31703|4
1643151390000|2022-01-25 22:56:30|31809.4|31702.4|31809.6|31702.6|31809.6|31702.6|31809.4|31702.4|2
1643151400000|2022-01-25 22:56:40|31811.2|31704.2|31810.5|31703.5|31811.2|31704.2|31810.5|31703.5|3
1643151410000|2022-01-25 22:56:50|31810.6|31703.6|31810.2|31703.2|31810.7|31703.7|31809.6|31702.6|8
1643151420000|2022-01-25 22:57:00|31810.1|31703.1|31810.1|31703.1|31810.1|31703.1|31810.1|31703.1|1
1643151430000|2022-01-25 22:57:10|31816.2|31709.2|31811.1|31704.1|31816.2|31709.2|31806.4|31699.4|7
1643151440000|2022-01-25 22:57:20|31808.8|31701.8|31808.9|31701.9|31809.6|31702.6|31807.8|31700.8|9
1643151450000|2022-01-25 22:57:30|31809.4|31702.4|31809.4|31702.4|31809.9|31702.9|31809|31702|4
1643151460000|2022-01-25 22:57:40|31809.7|31702.7|31809.1|31702.1|31809.7|31702.7|31808.4|31701.4|10
1643151470000|2022-01-25 22:57:50|31809.4|31702.4|31809|31702|31813|31706|31808.4|31701.4|4
1643151480000|2022-01-25 22:58:00|31808.9|31701.9|31808.8|31701.8|31809.1|31702.1|31808.3|31701.3|7
1643151490000|2022-01-25 22:58:10|31808.4|31701.4|31809.3|31702.3|31809.3|31702.3|31808.2|31701.2|6
1643151500000|2022-01-25 22:58:20|31809|31702|31807.9|31700.9|31809.5|31702.5|31807.9|31700.9|3
1643151510000|2022-01-25 22:58:30|31808.4|31701.4|31808.8|31701.8|31809.5|31702.5|31807.7|31700.7|11
1643151520000|2022-01-25 22:58:40|31809.4|31702.4|31809.6|31702.6|31809.8|31702.8|31809.2|31702.2|5
1643151530000|2022-01-25 22:58:50|31806.1|31699.1|31808.7|31701.7|31809.2|31702.2|31806.1|31699.1|5
1643151540000|2022-01-25 22:59:00|31809|31702|31809.2|31702.2|31809.2|31702.2|31808.5|31701.5|7
1643151550000|2022-01-25 22:59:10|31810.7|31703.7|31810.8|31703.8|31810.8|31703.8|31810.5|31703.5|3
1643151560000|2022-01-25 22:59:20|31810.4|31703.4|31808.6|31701.6|31810.4|31703.4|31806.1|31699.1|24
1643151570000|2022-01-25 22:59:30|31808.8|31701.8|31810.1|31703.1|31810.1|31703.1|31808.8|31701.8|5
1643151580000|2022-01-25 22:59:40|31808.8|31701.8|31806.7|31699.7|31809.6|31702.6|31804.9|31697.9|10
1643151590000|2022-01-25 22:59:50|31807.4|31700.4|31808.9|31701.9|31809|31702|31807.4|31700.4|8
1643151600000|2022-01-25 23:00:00|31805.4|31698.4|31806.7|31699.7|31807.4|31700.6|31804.3|31697.3|35
1643151610000|2022-01-25 23:00:10|31806.8|31699.8|31803.2|31696.2|31806.8|31699.8|31799|31692|27
1643151620000|2022-01-25 23:00:20|31802.9|31695.9|31802|31695|31807.5|31700.5|31802|31695|21
1643151630000|2022-01-25 23:00:30|31803|31696|31805.2|31698.2|31812.1|31705.1|31803|31696|26
1643151640000|2022-01-25 23:00:40|31805.5|31698.5|31799.7|31692.7|31805.9|31699.6|31799.7|31692.7|12
1643151650000|2022-01-25 23:00:50|31801.1|31694.1|31807.3|31700.3|31808.9|31701.9|31800.6|31693.6|16
1643151660000|2022-01-25 23:01:00|31808.1|31701.1|31807|31701.5|31808.1|31701.7|31801.4|31695.2|19
1643151670000|2022-01-25 23:01:10|31806.6|31701.8|31807.7|31701.1|31807.9|31701.8|31806.6|31701|7
1643151680000|2022-01-25 23:01:20|31807.1|31701.2|31802.3|31699.4|31807.2|31702.5|31799.2|31692.2|17
1643151690000|2022-01-25 23:01:30|31805.8|31702.4|31807.7|31700.7|31807.7|31702.8|31805.3|31700.6|8
1643151700000|2022-01-25 23:01:40|31807.6|31700.6|31807.9|31700.9|31807.9|31700.9|31807.6|31700.6|3
1643151710000|2022-01-25 23:01:50|31800.2|31693.2|31801.5|31694.5|31801.5|31694.5|31799.5|31692.8|6
1643151720000|2022-01-25 23:02:00|31801.6|31694.6|31801.6|31694.7|31801.7|31694.7|31799.8|31692.9|6
1643151730000|2022-01-25 23:02:10|31808.6|31701.6|31808.4|31701.4|31808.6|31701.6|31797|31690|6
1643151740000|2022-01-25 23:02:20|31808.5|31701.5|31808.4|31701.4|31808.5|31701.5|31808.3|31701.3|6
1643151750000|2022-01-25 23:02:30|31808.3|31701.3|31801.5|31698.9|31808.3|31701.3|31797.6|31690.6|12
1643151760000|2022-01-25 23:02:40|31809.1|31702.1|31805|31698|31809.1|31702.1|31801|31695.4|17
1643151770000|2022-01-25 23:02:50|31804.9|31697.9|31804.5|31699.4|31810.8|31703.8|31797|31690|20
1643151780000|2022-01-25 23:03:00|31804.9|31699.3|31803.6|31698.2|31805.3|31700.8|31800.7|31697.4|15
1643151790000|2022-01-25 23:03:10|31803.8|31698.4|31801.2|31699.5|31804.1|31700.3|31801.2|31698|17
1643151800000|2022-01-25 23:03:20|31800.8|31699.3|31798.1|31695.2|31804.8|31699.3|31795.7|31690.4|20
1643151810000|2022-01-25 23:03:30|31797.1|31695|31801.4|31694.4|31801.6|31695.5|31796.7|31689.7|20
1643151820000|2022-01-25 23:03:40|31801.3|31694.3|31804.2|31697.2|31804.5|31697.5|31801.3|31694.3|11
1643151830000|2022-01-25 23:03:50|31804.1|31697.1|31799.3|31697.3|31804.1|31697.3|31795.6|31692.7|14
1643151840000|2022-01-25 23:04:00|31798.1|31697.6|31795.3|31689.7|31799.5|31697.6|31795.3|31689.7|14
1643151850000|2022-01-25 23:04:10|31794.4|31689.6|31802.1|31695.2|31807.6|31700.6|31794.4|31688.9|13
1643151860000|2022-01-25 23:04:20|31802.3|31695.3|31799.7|31700.6|31802.3|31704.8|31796.1|31693.5|15
1643151870000|2022-01-25 23:04:30|31799.1|31701.4|31793.6|31696.4|31799.3|31701.5|31792.3|31696.1|14
1643151880000|2022-01-25 23:04:40|31794|31696.7|31796.3|31695.4|31796.3|31697.3|31791.8|31692.8|19
1643151890000|2022-01-25 23:04:50|31797.2|31696.7|31798.6|31699.5|31800.4|31700.5|31796|31695.5|18
1643151900000|2022-01-25 23:05:00|31798.1|31698.7|31797.4|31701.1|31799.9|31701.7|31791.4|31688.5|11
1643151910000|2022-01-25 23:05:10|31796.9|31701.4|31798.2|31705.7|31804.6|31707|31796.6|31696.9|19
1643151920000|2022-01-25 23:05:20|31800.6|31705.3|31798.9|31703.8|31801.6|31705.3|31798.9|31701.4|8
1643151930000|2022-01-25 23:05:30|31801.7|31701.6|31798.1|31693.5|31801.7|31701.6|31794.7|31689.3|8
1643151940000|2022-01-25 23:05:40|31796.3|31692.2|31792.6|31692.4|31800.4|31694.9|31788.3|31688.3|12
1643151950000|2022-01-25 23:05:50|31792.7|31694.1|31801.1|31694.5|31801.1|31694.5|31791.4|31691.2|11
1643151960000|2022-01-25 23:06:00|31801.2|31700.9|31806.5|31699.5|31807|31703.7|31796.6|31699.5|14
1643151970000|2022-01-25 23:06:10|31806.4|31699.4|31804.7|31702.2|31806.8|31708.4|31798.6|31699.4|8
1643151980000|2022-01-25 23:06:20|31804.4|31702.1|31796.4|31695.1|31804.4|31703.3|31793.3|31691.2|7
1643151990000|2022-01-25 23:06:30|31796.3|31696.6|31798.4|31694.7|31798.4|31697.1|31791.7|31689.1|15
1643152000000|2022-01-25 23:06:40|31797.4|31694.8|31800.6|31704.1|31805.5|31705|31797.4|31694.8|7
1643152010000|2022-01-25 23:06:50|31800.9|31703.5|31802.7|31702.1|31804.8|31703.5|31800.9|31700.1|8
1643152020000|2022-01-25 23:07:00|31804.9|31700.2|31793.8|31701.8|31804.9|31704.4|31788.9|31683.5|17
1643152030000|2022-01-25 23:07:10|31792|31698.8|31790.2|31694.7|31795.1|31701|31790.2|31694.7|5
1643152040000|2022-01-25 23:07:20|31790.7|31696.7|31798.9|31699.7|31800|31699.7|31790.7|31695.1|8
1643152050000|2022-01-25 23:07:30|31798.1|31698.5|31795.7|31692.1|31800.4|31698.5|31795.7|31692.1|11
1643152060000|2022-01-25 23:07:40|31794.4|31690.8|31798|31694.5|31798|31694.5|31794.4|31690.8|7
1643152070000|2022-01-25 23:07:50|31797.1|31693.1|31801.7|31701.7|31805.5|31701.8|31797.1|31693.1|7
1643152080000|2022-01-25 23:08:00|31804.7|31697.7|31797.1|31698.5|31805.6|31702|31797.1|31697.7|21
1643152090000|2022-01-25 23:08:10|31798|31699.1|31800.4|31704.1|31800.4|31706.7|31795.6|31699|13
1643152100000|2022-01-25 23:08:20|31800.2|31704.4|31799.3|31702.4|31800.5|31704.4|31795.9|31701.6|7
1643152110000|2022-01-25 23:08:30|31799.7|31702.9|31803.6|31704.4|31803.6|31705.3|31799.7|31700.3|9
1643152120000|2022-01-25 23:08:40|31804.2|31704.1|31805.6|31704.1|31806.8|31704.6|31804.2|31701.8|9
1643152130000|2022-01-25 23:08:50|31805.1|31704.5|31797.9|31709.2|31806.5|31710.8|31792|31699.8|13
1643152140000|2022-01-25 23:09:00|31798.7|31708.6|31806.6|31699.6|31807.3|31709.3|31793.7|31697.5|15
1643152150000|2022-01-25 23:09:10|31806.9|31699.9|31807.1|31700.1|31807.2|31701.3|31806.2|31699.2|9
1643152160000|2022-01-25 23:09:20|31806.7|31699.7|31807.6|31703.1|31807.6|31703.1|31806.3|31699.3|7
1643152170000|2022-01-25 23:09:30|31806.9|31703.7|31796.7|31690.3|31807.2|31705.6|31796.7|31690.3|11
1643152180000|2022-01-25 23:09:40|31802.5|31696.8|31805.2|31706.4|31808.3|31706.4|31801.8|31695.3|12
1643152190000|2022-01-25 23:09:50|31804.1|31706.2|31799.7|31695.7|31805|31712.5|31794.3|31695.6|7
1643152200000|2022-01-25 23:10:00|31799|31697|31799.3|31700.2|31803.3|31700.8|31798.6|31697|10
1643152210000|2022-01-25 23:10:10|31800.3|31700.8|31802.2|31700.3|31804.6|31702.9|31798.6|31695.2|11
1643152220000|2022-01-25 23:10:20|31801.1|31700.1|31807.2|31705.1|31808.2|31707.1|31801.1|31699.6|15
1643152230000|2022-01-25 23:10:30|31807.4|31704.9|31799.2|31699|31807.4|31707.8|31798.4|31698.6|17
1643152240000|2022-01-25 23:10:40|31800.1|31700.6|31800.1|31713.7|31810|31713.7|31799.9|31699.6|7
1643152250000|2022-01-25 23:10:50|31803.3|31709.8|31799.7|31697.2|31807.6|31709.8|31799.4|31695.3|12
1643152260000|2022-01-25 23:11:00|31804.3|31697.3|31807.7|31700.7|31807.7|31700.7|31804.1|31697.1|12
1643152270000|2022-01-25 23:11:10|31807|31700|31803.2|31697.9|31807.9|31700.9|31802.7|31696.4|11
1643152280000|2022-01-25 23:11:20|31802.6|31697.1|31805|31703.8|31805.7|31703.8|31802.6|31697.1|10
1643152290000|2022-01-25 23:11:30|31807.6|31706.9|31802.6|31696|31810|31706.9|31798.8|31691.8|19
1643152300000|2022-01-25 23:11:40|31801.6|31695.6|31807.2|31708.2|31807.2|31710.7|31799.3|31695.6|12
1643152310000|2022-01-25 23:11:50|31805.6|31709.8|31801.4|31703.7|31806.7|31712.1|31799.9|31701.7|21
1643152320000|2022-01-25 23:12:00|31800.9|31703.3|31803.7|31706.3|31804.5|31706.3|31800.9|31702.9|20
1643152330000|2022-01-25 23:12:10|31803.1|31705.8|31800.9|31704.2|31807.4|31709.6|31797.4|31701.2|15
1643152340000|2022-01-25 23:12:20|31800.4|31703.8|31808.7|31706.8|31810.7|31709.6|31800.4|31703.8|12
1643152350000|2022-01-25 23:12:30|31808.6|31706.6|31793.4|31702.1|31809.6|31712.6|31793.4|31702.1|12
1643152360000|2022-01-25 23:12:40|31798.7|31704.4|31805.6|31710.2|31805.6|31710.2|31795.5|31698|12
1643152370000|2022-01-25 23:12:50|31806.3|31710.8|31795.8|31697.3|31806.3|31711.4|31795.8|31697.3|14
1643152380000|2022-01-25 23:13:00|31797.5|31699.2|31801.5|31703|31801.5|31703|31797.5|31699.2|6
1643152390000|2022-01-25 23:13:10|31800.5|31699.3|31803|31703|31804.3|31710.5|31796.9|31699.3|5
1643152400000|2022-01-25 23:13:20|31803.1|31702.8|31807.2|31706.1|31808.6|31711.1|31803.1|31702.8|9
1643152410000|2022-01-25 23:13:30|31807.4|31706.8|31807|31707.4|31810.2|31712.6|31803.1|31705|9
1643152420000|2022-01-25 23:13:40|31806.6|31706.9|31797.8|31698.3|31807.8|31708.2|31797.8|31698|9
1643152430000|2022-01-25 23:13:50|31800.9|31700|31803.4|31704.2|31803.7|31705.6|31800.8|31697.2|13
1643152440000|2022-01-25 23:14:00|31802.8|31704.3|31808.1|31706.3|31808.1|31708.4|31802.5|31703.1|10
1643152450000|2022-01-25 23:14:10|31807.7|31706.1|31804.4|31697.4|31809.3|31706.6|31794.3|31692.6|12
1643152460000|2022-01-25 23:14:20|31799.5|31695.5|31799.5|31712.8|31803.9|31712.8|31795.8|31695.5|8
1643152470000|2022-01-25 23:14:30|31803.8|31708.8|31801|31700.9|31807|31708.8|31797.2|31695|15
1643152480000|2022-01-25 23:14:40|31801.4|31701.1|31802.7|31702.6|31804.1|31704.2|31801.4|31701.1|15
1643152490000|2022-01-25 23:14:50|31802.3|31704.2|31804.8|31706.4|31806.6|31706.4|31802.3|31701.8|8
1643152500000|2022-01-25 23:15:00|31805.4|31705.6|31807.1|31704.2|31807.4|31710.6|31788.6|31689.4|24
1643152510000|2022-01-25 23:15:10|31802.9|31709.9|31809.3|31702.3|31810.4|31709.9|31802.9|31702.3|16
1643152520000|2022-01-25 23:15:20|31809.2|31702.2|31808.1|31702.7|31809.5|31704.5|31806.8|31702.2|14
1643152530000|2022-01-25 23:15:30|31808.7|31702.4|31804.7|31697.7|31809.1|31703.1|31803.1|31696.1|13
1643152540000|2022-01-25 23:15:40|31805.6|31698.6|31806.5|31699.5|31806.7|31699.7|31805.6|31698.6|7
1643152550000|2022-01-25 23:15:50|31806.1|31699.1|31806.6|31699.6|31809.5|31702.5|31801.2|31694.2|15
1643152560000|2022-01-25 23:16:00|31806.3|31699.3|31806.1|31699.1|31807.1|31700.1|31805.1|31698.1|13
1643152570000|2022-01-25 23:16:10|31809.4|31702.4|31804.4|31701.4|31809.7|31702.7|31799|31692.6|12
1643152580000|2022-01-25 23:16:20|31806.7|31699.7|31810.6|31703.6|31810.7|31705.6|31806.1|31699.1|17
1643152590000|2022-01-25 23:16:30|31810.9|31703.9|31808.7|31701.7|31811.1|31704.1|31805.5|31698.5|14
1643152600000|2022-01-25 23:16:40|31808|31701|31810.4|31703.4|31810.9|31703.9|31807.5|31700.5|13
1643152610000|2022-01-25 23:16:50|31810.5|31703.5|31810.3|31703.3|31810.5|31703.5|31810.3|31703.3|12
1643152620000|2022-01-25 23:17:00|31810.4|31703.4|31802.6|31698.1|31810.9|31703.9|31802.6|31698.1|13
1643152630000|2022-01-25 23:17:10|31811.9|31704.9|31811.7|31704.7|31812.5|31709.4|31807.6|31704.3|13
1643152640000|2022-01-25 23:17:20|31810.9|31705.3|31809.5|31702.5|31811.4|31705.3|31805.5|31698.5|16
1643152650000|2022-01-25 23:17:30|31809.6|31702.6|31809|31702|31809.6|31702.6|31808.5|31701.5|11
1643152660000|2022-01-25 23:17:40|31809.1|31702.1|31811.7|31704.7|31811.7|31704.7|31808.6|31701.6|8
1643152670000|2022-01-25 23:17:50|31799.8|31696.2|31811.8|31704.8|31811.8|31704.9|31799.8|31696.2|19
1643152680000|2022-01-25 23:18:00|31811.7|31704.7|31809.5|31705.6|31811.8|31708.9|31807.3|31704.4|15
1643152690000|2022-01-25 23:18:10|31809.2|31706.7|31808.9|31701.9|31810.1|31706.7|31804.1|31698.8|13
1643152700000|2022-01-25 23:18:20|31808.8|31701.8|31809.3|31702.3|31809.9|31702.9|31808.5|31701.5|21
1643152710000|2022-01-25 23:18:30|31811.6|31704.6|31807.3|31700.3|31811.9|31705.1|31805.2|31698.2|12
1643152720000|2022-01-25 23:18:40|31809.2|31707.9|31811.6|31704.6|31811.9|31709.6|31805.5|31704.6|10
1643152730000|2022-01-25 23:18:50|31811.4|31704.5|31811.5|31704.5|31811.6|31705.6|31810|31704.3|12
1643152740000|2022-01-25 23:19:00|31810.4|31705|31808.1|31701.1|31811.6|31708.6|31802.8|31695.8|11
1643152750000|2022-01-25 23:19:10|31807.9|31700.9|31811.2|31704.2|31811.3|31704.3|31807.6|31700.8|23
1643152760000|2022-01-25 23:19:20|31811.4|31704.4|31807.4|31700.4|31811.7|31704.7|31805.5|31698.5|15
1643152770000|2022-01-25 23:19:30|31806.9|31699.9|31810.8|31703.8|31812.9|31705.9|31806.9|31699.9|13
1643152780000|2022-01-25 23:19:40|31810.9|31703.9|31799.9|31699|31810.9|31703.9|31797.8|31692.8|7
1643152790000|2022-01-25 23:19:50|31805.6|31698.6|31811.3|31704.3|31811.3|31708|31802.9|31696.7|16
1643152800000|2022-01-25 23:20:00|31810.6|31703.8|31810.5|31705.2|31811.1|31705.2|31810.5|31703.6|12
1643152810000|2022-01-25 23:20:10|31811.6|31704.6|31806.7|31700.5|31811.6|31704.6|31803.6|31696.6|12
1643152820000|2022-01-25 23:20:20|31808.7|31701.7|31808.5|31701.5|31808.7|31701.7|31807.1|31700.1|5
1643152830000|2022-01-25 23:20:30|31809.8|31707.1|31811.9|31704.9|31812.1|31707.1|31809.8|31704.8|8
1643152840000|2022-01-25 23:20:40|31800.2|31693.2|31808|31701|31808|31701|31800.2|31693.2|7
1643152850000|2022-01-25 23:20:50|31808.7|31701.7|31808.9|31701.9|31808.9|31704|31805.6|31700.9|6
1643152860000|2022-01-25 23:21:00|31797.2|31693.7|31808.3|31701.3|31808.7|31701.7|31797.2|31693.7|10
1643152870000|2022-01-25 23:21:10|31807.6|31700.6|31807.9|31700.9|31808.7|31701.7|31807.6|31700.6|9
1643152880000|2022-01-25 23:21:20|31808.1|31701.1|31811.8|31704.8|31812.2|31705.2|31803.6|31696.6|11
1643152890000|2022-01-25 23:21:30|31812.1|31705.1|31811.9|31704.9|31812.1|31705.1|31811.8|31704.8|7
1643152900000|2022-01-25 23:21:40|31811.6|31704.6|31805|31705.1|31811.9|31705.1|31801.2|31694.2|8
1643152910000|2022-01-25 23:21:50|31804.5|31703.2|31812.2|31705.2|31812.2|31705.2|31804.5|31701.2|8
1643152920000|2022-01-25 23:22:00|31800.3|31693.3|31809.7|31702.7|31809.7|31702.7|31800.3|31693.3|11
1643152930000|2022-01-25 23:22:10|31809.2|31702.2|31812|31705|31812.2|31705.2|31809.2|31702.2|10
1643152940000|2022-01-25 23:22:20|31812.5|31705.5|31808.6|31701.6|31812.5|31705.5|31801.5|31694.5|8
1643152950000|2022-01-25 23:22:30|31808.4|31701.4|31808.4|31701.4|31808.6|31701.6|31806.2|31699.2|6
1643152960000|2022-01-25 23:22:40|31808.2|31701.2|31812|31705|31812|31705|31802.4|31696.7|8
1643152970000|2022-01-25 23:22:50|31809.9|31706.5|31811.8|31704.8|31812.9|31706.5|31809.9|31704.8|9
1643152980000|2022-01-25 23:23:00|31811.9|31704.9|31811.7|31704.7|31811.9|31704.9|31811.7|31704.7|6
1643152990000|2022-01-25 23:23:10|31802.8|31695.8|31811.8|31704.8|31811.8|31704.8|31802.1|31695.1|10
1643153000000|2022-01-25 23:23:20|31811.6|31704.6|31811.6|31704.6|31812.1|31705.1|31811.6|31704.6|6
1643153010000|2022-01-25 23:23:30|31811.9|31704.9|31809.6|31707|31812|31707|31809.6|31704.7|9
1643153020000|2022-01-25 23:23:40|31809.7|31707.1|31806.6|31699.6|31811.3|31707.1|31800.7|31695.9|12
1643153030000|2022-01-25 23:23:50|31807.1|31700.1|31811.7|31704.7|31812|31705|31807.1|31700.1|9
1643153040000|2022-01-25 23:24:00|31812|31705|31805.4|31701.9|31812|31705|31797.8|31696.4|7
1643153050000|2022-01-25 23:24:10|31803.2|31703.3|31808.5|31708.5|31812.5|31708.5|31793.5|31696.9|24
1643153060000|2022-01-25 23:24:20|31812.1|31705.1|31812|31705|31812.3|31707.3|31792.8|31698.4|18
1643153070000|2022-01-25 23:24:30|31812.4|31705.4|31807.3|31700.3|31812.4|31706.9|31805.4|31698.5|15
1643153080000|2022-01-25 23:24:40|31808.9|31701.9|31809.5|31702.5|31809.7|31703.8|31807.2|31701.7|14
1643153090000|2022-01-25 23:24:50|31811.9|31704.9|31808.9|31701.9|31812.1|31705.1|31805|31698|12
1643153100000|2022-01-25 23:25:00|31808.2|31701.2|31813.5|31706.5|31813.5|31708.8|31808.2|31701.2|10
1643153110000|2022-01-25 23:25:10|31814.1|31707.1|31813.6|31706.6|31814.1|31707.6|31812.3|31706.1|13
1643153120000|2022-01-25 23:25:20|31813.5|31706.5|31808.9|31701.9|31813.7|31706.7|31803|31696|8
1643153130000|2022-01-25 23:25:30|31808.8|31701.8|31809.1|31702.1|31809.7|31702.7|31807.1|31701.4|9
1643153140000|2022-01-25 23:25:40|31808.8|31701.8|31805.4|31698.4|31809.7|31702.7|31803.4|31696.4|8
1643153150000|2022-01-25 23:25:50|31806.6|31699.6|31813.6|31706.6|31813.6|31706.6|31806.3|31699.3|13
1643153160000|2022-01-25 23:26:00|31813.2|31706.4|31813.2|31706.2|31813.2|31706.4|31813.2|31706.2|2
1643153170000|2022-01-25 23:26:10|31813.3|31706.3|31805.3|31698.9|31814|31709.9|31803.5|31697.3|11
1643153180000|2022-01-25 23:26:20|31809.8|31702.8|31812.4|31709.6|31815.4|31712.3|31809.8|31702.8|16
1643153190000|2022-01-25 23:26:30|31815|31708|31807.4|31700.6|31815.1|31709.1|31807.4|31700.5|15
1643153200000|2022-01-25 23:26:40|31808.9|31701.9|31814.7|31707.7|31816.2|31709.2|31808.9|31701.9|17
1643153210000|2022-01-25 23:26:50|31814.9|31707.9|31807.4|31700.4|31815.9|31708.9|31807.4|31700.4|13
1643153220000|2022-01-25 23:27:00|31809.6|31702.6|31812.6|31705.6|31812.8|31705.8|31809.6|31702.6|8
1643153230000|2022-01-25 23:27:10|31812.9|31705.9|31815|31709.2|31815.6|31709.5|31812|31705|11
1643153240000|2022-01-25 23:27:20|31815.9|31708.9|31810.5|31703.5|31816|31709|31809.3|31702.3|15
1643153250000|2022-01-25 23:27:30|31811|31704|31812.5|31705.5|31813|31706|31811|31704|12
1643153260000|2022-01-25 23:27:40|31811.6|31704.6|31811.3|31704.3|31812.1|31705.1|31808.3|31701.5|15
1643153270000|2022-01-25 23:27:50|31810.3|31703.3|31813.1|31706.1|31813.8|31706.8|31810.3|31703.3|11
1643153280000|2022-01-25 23:28:00|31813.2|31706.2|31813.4|31706.4|31813.4|31706.4|31800.8|31694.6|11
1643153290000|2022-01-25 23:28:10|31813.3|31706.3|31812.3|31707.5|31813.3|31714.1|31806.2|31705.9|14
1643153300000|2022-01-25 23:28:20|31813.2|31706.2|31809.7|31702.7|31813.7|31707.6|31805.5|31700.8|9
1643153310000|2022-01-25 23:28:30|31810|31703|31811.1|31704.6|31811.4|31708.8|31805.6|31702.8|16
1643153320000|2022-01-25 23:28:40|31810.2|31704.4|31812.2|31706.4|31813.2|31706.6|31807.9|31703.3|15
1643153330000|2022-01-25 23:28:50|31812.9|31705.9|31811.9|31704.9|31812.9|31705.9|31811.3|31704.9|13
1643153340000|2022-01-25 23:29:00|31812.1|31705.1|31797.8|31713.8|31812.1|31713.8|31797.8|31703.5|6
1643153350000|2022-01-25 23:29:10|31801.3|31710.2|31811.2|31706.6|31812.5|31710.2|31801.3|31705.1|11
1643153360000|2022-01-25 23:29:20|31810.6|31707.3|31811|31704.6|31812.4|31707.3|31806.1|31699.5|12
1643153370000|2022-01-25 23:29:30|31810.7|31704.2|31812.7|31707.4|31813.6|31709.6|31808.2|31703.5|15
1643153380000|2022-01-25 23:29:40|31813.8|31706.8|31801.5|31694.5|31813.8|31710.3|31798.8|31691.8|15
1643153390000|2022-01-25 23:29:50|31800.6|31693.6|31801.7|31694.7|31801.7|31694.7|31800.6|31693.6|7
1643153400000|2022-01-25 23:30:00|31801.2|31694.2|31799.5|31692.5|31804.3|31697.3|31798.2|31691.2|13
1643153410000|2022-01-25 23:30:10|31799.7|31692.7|31802.4|31695.4|31802.5|31695.5|31799.2|31692.2|12
1643153420000|2022-01-25 23:30:20|31802.5|31695.5|31797.9|31690.9|31802.5|31695.5|31794.2|31687.2|13
1643153430000|2022-01-25 23:30:30|31797.7|31690.7|31801|31694|31801.5|31694.5|31797.7|31690.7|9
1643153440000|2022-01-25 23:30:40|31800.8|31693.8|31798.4|31691.4|31800.9|31693.9|31795.9|31688.9|13
1643153450000|2022-01-25 23:30:50|31797.7|31690.7|31796.4|31689.4|31799.6|31692.6|31796.1|31689.1|15
1643153460000|2022-01-25 23:31:00|31796.7|31689.7|31798.6|31691.6|31799.2|31692.2|31796.5|31689.5|14
1643153470000|2022-01-25 23:31:10|31798.7|31691.7|31800.3|31693.3|31800.4|31693.4|31798.2|31691.2|13
1643153480000|2022-01-25 23:31:20|31800.2|31693.2|31797.7|31690.7|31800.5|31693.5|31792.2|31685.2|10
1643153490000|2022-01-25 23:31:30|31797.8|31690.8|31801.2|31694.2|31801.5|31694.5|31797.3|31690.3|23
1643153500000|2022-01-25 23:31:40|31800|31693|31796.8|31689.8|31802.8|31695.8|31795.1|31688.1|15
1643153510000|2022-01-25 23:31:50|31797.3|31690.3|31798.8|31691.8|31798.8|31691.8|31796.8|31689.8|13
1643153520000|2022-01-25 23:32:00|31798.4|31691.4|31795.2|31688.2|31799.3|31692.3|31794.6|31687.6|16
1643153530000|2022-01-25 23:32:10|31796.5|31689.5|31800.4|31693.4|31800.6|31693.6|31796.5|31689.5|11
1643153540000|2022-01-25 23:32:20|31800.5|31693.5|31794.9|31687.9|31800.9|31693.9|31791.8|31684.8|6
1643153550000|2022-01-25 23:32:30|31795.4|31688.4|31800.6|31693.6|31800.7|31693.7|31795.4|31688.4|14
1643153560000|2022-01-25 23:32:40|31801|31694|31793.4|31686.4|31801.3|31694.3|31793.4|31686.4|6
1643153570000|2022-01-25 23:32:50|31796.1|31689.1|31797.4|31690.4|31797.4|31690.4|31796.1|31689.1|3
1643153580000|2022-01-25 23:33:00|31794.7|31687.7|31798.2|31691.2|31798.5|31691.5|31794.7|31687.7|3
1643153590000|2022-01-25 23:33:10|31799.1|31692.1|31794.5|31687.5|31801.5|31694.5|31789.8|31682.8|10
1643153600000|2022-01-25 23:33:20|31795.8|31688.8|31800.6|31693.6|31800.6|31693.6|31795.8|31688.8|15
1643153610000|2022-01-25 23:33:30|31800.8|31693.8|31796.6|31689.6|31801.7|31694.7|31793.4|31686.4|9
1643153620000|2022-01-25 23:33:40|31797.3|31690.3|31798.3|31691.3|31798.5|31691.5|31797.3|31690.3|5
1643153630000|2022-01-25 23:33:50|31798.8|31691.8|31802|31695|31802|31695|31798.2|31691.2|8
1643153640000|2022-01-25 23:34:00|31802.1|31695.1|31796.2|31689.2|31802.1|31695.1|31790.4|31683.4|6
1643153650000|2022-01-25 23:34:10|31797.5|31690.5|31798.7|31691.7|31798.9|31691.9|31797.5|31690.5|9
1643153660000|2022-01-25 23:34:20|31798.6|31691.6|31803.2|31696.2|31803.2|31696.2|31798.6|31691.6|10
1643153670000|2022-01-25 23:34:30|31803.3|31696.3|31795.3|31688.3|31803.3|31696.3|31794.1|31687.1|9
1643153680000|2022-01-25 23:34:40|31795.4|31688.4|31798.3|31691.3|31798.3|31691.3|31795.4|31688.4|5
1643153690000|2022-01-25 23:34:50|31796|31689|31789.1|31682.1|31796|31689|31789.1|31682.1|5
1643153700000|2022-01-25 23:35:00|31797.3|31690.3|31802.4|31695.4|31802.6|31695.6|31797.3|31690.3|10
1643153710000|2022-01-25 23:35:10|31802.5|31695.5|31803|31696|31803|31696|31802|31695|8
1643153720000|2022-01-25 23:35:20|31803.1|31696.1|31793.7|31686.7|31803.1|31696.1|31793.7|31686.7|2
1643153730000|2022-01-25 23:35:30|31795.6|31688.6|31800.2|31693.2|31800.3|31693.3|31795.6|31688.6|8
1643153740000|2022-01-25 23:35:40|31799.1|31692.1|31794.6|31687.6|31802.8|31695.8|31794.6|31687.6|12
1643153750000|2022-01-25 23:35:50|31797.7|31690.7|31802.9|31695.9|31802.9|31695.9|31797.7|31690.7|9
1643153760000|2022-01-25 23:36:00|31802|31695|31801.8|31694.8|31802.4|31695.4|31801.5|31694.5|9
1643153770000|2022-01-25 23:36:10|31802.1|31695.1|31795.5|31688.5|31802.6|31695.6|31793.5|31686.5|8
1643153780000|2022-01-25 23:36:20|31796.5|31689.5|31797.1|31690.1|31797.6|31690.6|31795.7|31688.7|11
1643153790000|2022-01-25 23:36:30|31797.7|31690.7|31797.6|31690.6|31797.9|31690.9|31796.8|31689.8|15
1643153800000|2022-01-25 23:36:40|31797.3|31690.3|31796.7|31689.7|31799.7|31692.7|31791.8|31684.8|10
1643153810000|2022-01-25 23:36:50|31796.4|31689.4|31797.2|31690.2|31797.4|31690.4|31796.4|31689.4|6
1643153820000|2022-01-25 23:37:00|31800.2|31693.2|31800.5|31693.5|31800.5|31694|31799|31692.1|7
1643153830000|2022-01-25 23:37:10|31800.7|31693.7|31798.3|31691.3|31800.7|31693.7|31793.7|31686.7|8
1643153840000|2022-01-25 23:37:20|31798.6|31691.6|31799.5|31692.5|31799.5|31692.5|31798.1|31691.1|10
1643153850000|2022-01-25 23:37:30|31799|31692|31797|31690|31799|31692|31796|31689|3
1643153860000|2022-01-25 23:37:40|31797.3|31690.3|31800.5|31693.5|31800.8|31693.8|31797.3|31690.3|9
1643153870000|2022-01-25 23:37:50|31800.7|31693.7|31800.5|31693.5|31800.7|31693.7|31800.4|31693.4|4
1643153880000|2022-01-25 23:38:00|31800.3|31693.3|31796.5|31689.5|31800.5|31693.5|31790.1|31683.1|11
1643153890000|2022-01-25 23:38:10|31797.2|31690.2|31800.1|31693.1|31800.1|31693.1|31796.4|31689.4|7
1643153900000|2022-01-25 23:38:20|31799.8|31692.8|31799.3|31692.3|31800.2|31693.2|31799.3|31692.3|7
1643153910000|2022-01-25 23:38:30|31799.4|31692.4|31799.8|31692.8|31799.8|31692.8|31790.6|31683.6|10
1643153920000|2022-01-25 23:38:40|31800.2|31693.2|31800.3|31693.3|31800.4|31693.4|31800|31693|9
1643153930000|2022-01-25 23:38:50|31791.4|31684.4|31799.1|31692.1|31799.2|31692.2|31791.4|31684.4|8
1643153940000|2022-01-25 23:39:00|31798.7|31691.7|31798.6|31691.6|31798.7|31691.7|31797.9|31690.9|9
1643153950000|2022-01-25 23:39:10|31798.2|31691.2|31800.7|31693.7|31800.7|31693.7|31798.2|31691.2|4
1643153960000|2022-01-25 23:39:20|31800.4|31693.4|31796.3|31689.3|31800.7|31693.7|31796.1|31689.1|6
1643153970000|2022-01-25 23:39:30|31797.2|31690.2|31800.8|31693.8|31800.8|31693.8|31795.6|31688.6|9
1643153980000|2022-01-25 23:39:40|31801|31694|31798.6|31691.6|31801.2|31694.2|31792.5|31685.5|13
1643153990000|2022-01-25 23:39:50|31798.2|31693.8|31798.9|31691.9|31799.7|31693.8|31798.2|31691.3|11
1643154000000|2022-01-25 23:40:00|31799.2|31692.2|31799.3|31692.3|31799.3|31692.3|31799|31692|6
1643154010000|2022-01-25 23:40:10|31798.8|31691.8|31796|31689|31799.4|31692.4|31794.6|31687.6|8
1643154020000|2022-01-25 23:40:20|31796.6|31689.6|31796.9|31689.9|31797.2|31690.2|31796.2|31689.2|6
1643154030000|2022-01-25 23:40:30|31796.4|31689.4|31796.1|31689.1|31798.5|31691.5|31791.2|31684.2|8
1643154040000|2022-01-25 23:40:40|31795.9|31688.9|31797.3|31690.3|31798.5|31691.5|31786.3|31679.3|13
1643154050000|2022-01-25 23:40:50|31797.7|31690.7|31797.7|31690.7|31797.9|31690.9|31797.6|31690.6|4
1643154060000|2022-01-25 23:41:00|31797.5|31690.5|31797.6|31690.6|31797.7|31690.7|31797.4|31690.4|7
1643154070000|2022-01-25 23:41:10|31791.1|31684.1|31795.1|31688.1|31795.1|31688.1|31791.1|31684.1|11
1643154080000|2022-01-25 23:41:20|31798.2|31691.2|31798|31691|31798.2|31691.2|31797.6|31690.6|3
1643154090000|2022-01-25 23:41:30|31788.2|31681.2|31797.8|31690.8|31797.8|31690.8|31787.6|31680.6|11
1643154100000|2022-01-25 23:41:40|31797.5|31690.5|31798.3|31691.3|31798.4|31691.4|31797.5|31690.5|7
1643154110000|2022-01-25 23:41:50|31789.5|31682.5|31793.3|31686.3|31794.6|31687.6|31789.5|31682.5|11
1643154120000|2022-01-25 23:42:00|31794.7|31687.7|31794.8|31687.8|31795|31688|31794.1|31687.1|10
1643154130000|2022-01-25 23:42:10|31789.9|31682.9|31797.2|31690.2|31797.3|31690.3|31789.9|31682.9|10
1643154140000|2022-01-25 23:42:20|31797.3|31690.3|31797.1|31690.1|31799.3|31692.3|31797.1|31690.1|5
1643154150000|2022-01-25 23:42:30|31797.2|31690.2|31795.1|31688.1|31797.2|31690.2|31787.8|31680.8|16
1643154160000|2022-01-25 23:42:40|31795.2|31688.2|31796.2|31689.2|31796.2|31689.2|31794.5|31687.5|10
1643154170000|2022-01-25 23:42:50|31796.3|31689.3|31792.7|31685.7|31796.3|31689.3|31790.2|31683.2|8
1643154180000|2022-01-25 23:43:00|31792.5|31685.5|31792.7|31685.7|31793.3|31686.3|31790.5|31683.5|8
1643154190000|2022-01-25 23:43:10|31795.5|31688.5|31796.3|31689.3|31796.4|31689.4|31795.5|31688.5|8
1643154200000|2022-01-25 23:43:20|31796|31689|31796|31689|31796.4|31689.4|31796|31689|5
1643154210000|2022-01-25 23:43:30|31796.2|31689.2|31797.9|31690.9|31798.5|31696.2|31794|31688.6|12
1643154220000|2022-01-25 23:43:40|31797.2|31690.2|31797.6|31690.6|31798.2|31691.2|31795.8|31688.8|11
1643154230000|2022-01-25 23:43:50|31790|31683|31794.7|31687.7|31794.7|31687.7|31790|31683|12
1643154240000|2022-01-25 23:44:00|31794.4|31687.4|31797.8|31690.8|31798.1|31691.1|31794.4|31687.4|9
1643154250000|2022-01-25 23:44:10|31798.1|31691.1|31796.5|31689.5|31798.1|31691.1|31796.5|31689.5|7
1643154260000|2022-01-25 23:44:20|31789.4|31682.4|31791.9|31684.9|31796|31689|31789.4|31682.4|10
1643154270000|2022-01-25 23:44:30|31792.5|31685.5|31793.6|31686.6|31793.7|31686.7|31792.5|31685.5|7
1643154280000|2022-01-25 23:44:40|31793.2|31686.2|31793.2|31686.2|31793.4|31686.4|31792.7|31685.7|8
1643154290000|2022-01-25 23:44:50|31796.2|31689.2|31792.5|31685.5|31796.2|31689.2|31785.2|31678.2|9
1643154300000|2022-01-25 23:45:00|31795.9|31688.9|31796|31689|31796.3|31689.3|31795.2|31688.2|12
1643154310000|2022-01-25 23:45:10|31795.6|31688.6|31792.4|31685.4|31796.2|31689.2|31787.6|31680.6|14
1643154320000|2022-01-25 23:45:20|31792|31685|31795.1|31688.1|31795.6|31688.6|31792|31685|8
1643154330000|2022-01-25 23:45:30|31795.8|31688.8|31791|31684|31795.8|31688.8|31788.3|31681.3|12
1643154340000|2022-01-25 23:45:40|31792.2|31685.2|31791.2|31684.2|31792.2|31685.2|31790.6|31683.6|4
1643154350000|2022-01-25 23:45:50|31792.9|31685.9|31788.2|31681.2|31795.8|31688.8|31786.3|31679.3|5
1643154360000|2022-01-25 23:46:00|31787.9|31680.9|31795|31688|31796.5|31689.5|31787.9|31680.9|10
1643154370000|2022-01-25 23:46:10|31795.7|31688.7|31794.7|31687.7|31796.2|31689.2|31787.2|31680.2|12
1643154380000|2022-01-25 23:46:20|31794.8|31687.8|31793.6|31686.6|31794.8|31687.8|31793|31686|15
1643154390000|2022-01-25 23:46:30|31793.4|31686.4|31793.2|31686.2|31794.4|31687.4|31793.1|31686.1|9
1643154400000|2022-01-25 23:46:40|31793.3|31686.3|31789.4|31682.4|31793.3|31686.3|31786.7|31679.7|13
1643154410000|2022-01-25 23:46:50|31789.2|31682.2|31793|31686|31793.1|31686.1|31789.2|31682.2|17
1643154420000|2022-01-25 23:47:00|31792.8|31685.8|31788.9|31681.9|31793.3|31686.3|31786.6|31679.6|11
1643154430000|2022-01-25 23:47:10|31788.5|31681.5|31790.3|31683.3|31791.5|31684.5|31788.5|31681.5|8
1643154440000|2022-01-25 23:47:20|31791|31684|31789.8|31682.8|31795.2|31688.2|31787.9|31680.9|13
1643154450000|2022-01-25 23:47:30|31790.5|31683.5|31794.2|31687.2|31794.2|31687.2|31790.5|31683.5|9
1643154460000|2022-01-25 23:47:40|31796.6|31689.6|31792.9|31685.9|31796.6|31689.6|31790|31683|6
1643154470000|2022-01-25 23:47:50|31792.6|31685.6|31793.3|31686.3|31794.5|31687.5|31791.3|31684.3|9
1643154480000|2022-01-25 23:48:00|31793.6|31686.6|31791|31684|31794.1|31687.1|31790.5|31683.5|7
1643154490000|2022-01-25 23:48:10|31796.5|31689.5|31797.1|31690.1|31797.6|31690.6|31796.5|31689.5|9
1643154500000|2022-01-25 23:48:20|31797|31690|31789.9|31682.9|31797.6|31690.6|31786.2|31679.2|7
1643154510000|2022-01-25 23:48:30|31791.3|31684.3|31797.3|31690.3|31797.5|31690.5|31791.3|31684.3|9
1643154520000|2022-01-25 23:48:40|31797.4|31690.4|31790.9|31683.9|31797.4|31690.4|31784.5|31677.5|10
1643154530000|2022-01-25 23:48:50|31792.4|31685.4|31791.5|31684.5|31792.4|31685.4|31789.7|31682.7|6
1643154540000|2022-01-25 23:49:00|31790.2|31683.2|31793.4|31686.4|31794.3|31687.3|31790.2|31683.2|11
1643154550000|2022-01-25 23:49:10|31796.2|31689.2|31792.2|31685.2|31796.3|31689.3|31788.1|31681.1|7
1643154560000|2022-01-25 23:49:20|31792.4|31685.4|31793.3|31686.3|31793.9|31686.9|31792.2|31685.2|12
1643154570000|2022-01-25 23:49:30|31793.4|31686.4|31791|31684|31797.3|31690.3|31782.7|31675.7|14
1643154580000|2022-01-25 23:49:40|31790.4|31683.4|31796.7|31689.7|31796.7|31689.7|31789.4|31682.4|11
1643154590000|2022-01-25 23:49:50|31797.2|31690.2|31791.8|31684.8|31797.6|31690.6|31787.7|31680.7|9
1643154600000|2022-01-25 23:50:00|31792.6|31685.6|31796.7|31689.7|31797.5|31690.5|31792.6|31685.6|14
1643154610000|2022-01-25 23:50:10|31796|31689|31796.4|31689.4|31796.8|31689.8|31796|31689|6
1643154620000|2022-01-25 23:50:20|31796.6|31689.6|31789.9|31682.9|31796.8|31689.8|31787.7|31680.7|8
1643154630000|2022-01-25 23:50:30|31791.5|31684.5|31797.4|31690.4|31798.3|31691.3|31791.5|31684.5|16
1643154640000|2022-01-25 23:50:40|31797.6|31690.6|31797.6|31690.6|31797.6|31690.6|31784.9|31677.9|10
1643154650000|2022-01-25 23:50:50|31794.2|31695|31797.2|31690.2|31797.8|31695|31794.2|31690|6
1643154660000|2022-01-25 23:51:00|31797|31690|31790.3|31683.3|31797.1|31690.1|31788.9|31681.9|10
1643154670000|2022-01-25 23:51:10|31791.1|31684.1|31794.1|31687.1|31794.6|31687.6|31791.1|31684.1|11
1643154680000|2022-01-25 23:51:20|31793.9|31686.9|31788.7|31681.7|31797.5|31690.5|31783.3|31676.3|7
1643154690000|2022-01-25 23:51:30|31790.7|31683.7|31797.2|31690.2|31797.8|31690.8|31788.8|31681.8|11
1643154700000|2022-01-25 23:51:40|31797.7|31690.7|31797.6|31690.6|31797.9|31690.9|31797.6|31690.6|5
1643154710000|2022-01-25 23:51:50|31785.6|31678.6|31794|31687|31794.4|31687.4|31785.6|31678.6|7
1643154720000|2022-01-25 23:52:00|31794.7|31687.7|31794|31687|31794.9|31687.9|31794|31687|10
1643154730000|2022-01-25 23:52:10|31794.4|31687.4|31792.4|31685.4|31794.4|31687.4|31790.8|31683.8|10
1643154740000|2022-01-25 23:52:20|31791.5|31684.5|31797.7|31690.7|31798.2|31691.2|31791.5|31684.5|7
1643154750000|2022-01-25 23:52:30|31798.1|31691.1|31789.2|31682.2|31798.6|31691.6|31788.2|31681.2|9
1643154760000|2022-01-25 23:52:40|31790.3|31683.3|31798.5|31691.5|31798.5|31692.4|31785.6|31683.3|11
1643154770000|2022-01-25 23:52:50|31798.2|31691.2|31794|31687|31798.9|31691.9|31791.1|31684.1|12
1643154780000|2022-01-25 23:53:00|31794.7|31687.7|31794.6|31687.6|31796|31689|31794|31687|14
1643154790000|2022-01-25 23:53:10|31797.5|31690.5|31792|31685|31798|31691|31791|31684|6
1643154800000|2022-01-25 23:53:20|31792.8|31685.8|31798.2|31691.2|31798.3|31691.3|31791.3|31684.3|11
1643154810000|2022-01-25 23:53:30|31798.3|31691.3|31791.5|31684.5|31800.1|31693.1|31791.5|31684.5|11
1643154820000|2022-01-25 23:53:40|31793.7|31686.7|31799.2|31692.2|31799.2|31692.2|31792.9|31685.9|9
1643154830000|2022-01-25 23:53:50|31798.9|31691.9|31798.9|31691.9|31799.9|31692.9|31798.9|31691.9|8
1643154840000|2022-01-25 23:54:00|31798.8|31691.8|31789.2|31682.2|31799.2|31692.2|31789.2|31682.2|5
1643154850000|2022-01-25 23:54:10|31790.8|31683.8|31799.2|31692.2|31799.8|31692.8|31790.6|31683.6|7
1643154860000|2022-01-25 23:54:20|31799.8|31692.8|31790.4|31683.4|31799.8|31692.8|31787.1|31680.1|4
1643154870000|2022-01-25 23:54:30|31794.9|31687.9|31799.5|31692.5|31800.7|31693.7|31794.9|31687.9|14
1643154880000|2022-01-25 23:54:40|31799.4|31692.4|31790.6|31683.6|31800|31693|31788.4|31681.4|9
1643154890000|2022-01-25 23:54:50|31791.1|31684.1|31796|31689|31796|31689|31791.1|31684.1|9
1643154900000|2022-01-25 23:55:00|31795.8|31688.8|31797|31690|31797|31690|31787.7|31680.7|12
1643154910000|2022-01-25 23:55:10|31796.5|31689.5|31796.7|31689.7|31796.9|31689.9|31796.4|31689.4|7
1643154920000|2022-01-25 23:55:20|31785.9|31678.9|31797.2|31690.2|31797.2|31690.2|31785.9|31678.9|10
1643154930000|2022-01-25 23:55:30|31797.3|31690.3|31798.1|31691.1|31798.7|31691.7|31797.3|31690.3|14
1643154940000|2022-01-25 23:55:40|31798|31691|31794.1|31687.1|31798.3|31691.3|31791.8|31684.8|10
1643154950000|2022-01-25 23:55:50|31793.9|31686.9|31799|31692|31799.7|31692.7|31793.9|31686.9|8
1643154960000|2022-01-25 23:56:00|31799.2|31692.2|31792.2|31685.2|31799.6|31692.6|31787.3|31680.3|5
1643154970000|2022-01-25 23:56:10|31795|31688|31798.3|31691.3|31798.5|31691.5|31795|31688|10
1643154980000|2022-01-25 23:56:20|31798.2|31691.2|31798.1|31691.1|31799.1|31692.1|31798.1|31691.1|7
1643154990000|2022-01-25 23:56:30|31797.9|31690.9|31793.7|31686.7|31797.9|31690.9|31788.4|31681.4|8
1643155000000|2022-01-25 23:56:40|31793|31686|31795.7|31688.7|31795.8|31688.8|31793|31686|5
1643155010000|2022-01-25 23:56:50|31789.1|31682.1|31798.3|31691.3|31798.7|31691.7|31785.3|31678.3|7
1643155020000|2022-01-25 23:57:00|31798.4|31691.4|31798.7|31691.7|31799.2|31692.2|31798.4|31691.4|11
1643155030000|2022-01-25 23:57:10|31799.2|31692.2|31795.2|31688.2|31799.2|31692.2|31792.1|31685.1|7
1643155040000|2022-01-25 23:57:20|31795|31688|31794.7|31687.7|31795|31688|31794.7|31687.7|2
1643155050000|2022-01-25 23:57:30|31793.6|31686.6|31795.9|31688.9|31796.9|31689.9|31793.6|31686.6|6
1643155060000|2022-01-25 23:57:40|31800.2|31693.2|31795.6|31688.6|31800.2|31693.2|31792|31685|10
1643155070000|2022-01-25 23:57:50|31793.5|31686.5|31799.4|31692.4|31799.6|31692.6|31793.5|31686.5|3
1643155080000|2022-01-25 23:58:00|31798|31691|31799.2|31692.2|31799.3|31692.3|31785.8|31678.8|11
1643155090000|2022-01-25 23:58:10|31798.9|31691.9|31798.5|31691.5|31798.9|31691.9|31798.5|31691.5|6
1643155100000|2022-01-25 23:58:20|31798.9|31691.9|31798.7|31691.7|31799.1|31692.1|31798.6|31691.6|7
1643155110000|2022-01-25 23:58:30|31798.6|31691.6|31792.7|31685.7|31799.2|31692.2|31792|31685|8
1643155120000|2022-01-25 23:58:40|31792.9|31685.9|31799.2|31692.2|31799.4|31692.4|31792.9|31685.9|6
1643155130000|2022-01-25 23:58:50|31799.6|31692.6|31793.2|31686.2|31799.6|31692.6|31789.1|31682.1|7
1643155140000|2022-01-25 23:59:00|31794.5|31687.5|31799.2|31692.2|31799.2|31692.2|31791.3|31684.3|12
1643155150000|2022-01-25 23:59:10|31798.9|31691.9|31794.7|31687.7|31798.9|31691.9|31788.4|31681.4|6
1643155160000|2022-01-25 23:59:20|31795.5|31688.5|31794.2|31687.2|31797.6|31690.6|31793.2|31686.2|12
1643155170000|2022-01-25 23:59:30|31794.5|31687.5|31799.3|31692.3|31799.3|31692.3|31794.5|31687.5|7
1643155180000|2022-01-25 23:59:40|31799|31692|31792|31685|31800.2|31693.2|31786|31679|8
1643155190000|2022-01-25 23:59:50|31790.9|31683.9|31794.4|31687.4|31796.4|31689.4|31790.9|31683.9|7
1643155200000|2022-01-26 00:00:00|31799.2|31692.2|31798.2|31691.2|31799.2|31692.2|31797.8|31690.8|20
1643155210000|2022-01-26 00:00:10|31798.1|31691.1|31790.3|31683.3|31798.3|31691.3|31789.3|31682.3|22
1643155220000|2022-01-26 00:00:20|31792.2|31685.2|31791.9|31684.9|31794.4|31687.4|31788|31681|19
1643155230000|2022-01-26 00:00:30|31793.6|31686.6|31796.4|31689.4|31797.3|31690.3|31789.3|31682.3|20
1643155240000|2022-01-26 00:00:40|31795.8|31688.8|31799|31692|31799.1|31692.1|31795.8|31688.8|12
1643155250000|2022-01-26 00:00:50|31799.2|31692.2|31791.4|31684.4|31799.2|31692.2|31787.3|31680.3|21
1643155260000|2022-01-26 00:01:00|31793.1|31686.1|31794.2|31687.2|31794.7|31687.7|31790.3|31683.3|19
1643155270000|2022-01-26 00:01:10|31792.9|31685.9|31793.7|31686.7|31795.4|31688.4|31792.9|31685.9|22
1643155280000|2022-01-26 00:01:20|31793.9|31686.9|31794.3|31687.3|31798.1|31691.1|31784.6|31677.6|22
1643155290000|2022-01-26 00:01:30|31794.4|31687.4|31796.9|31689.9|31797.9|31690.9|31789|31682|21
1643155300000|2022-01-26 00:01:40|31797.1|31690.1|31797.9|31690.9|31798.1|31691.1|31795.9|31688.9|11
1643155310000|2022-01-26 00:01:50|31798.1|31691.1|31798.2|31691.2|31798.4|31691.4|31797.7|31690.7|9
1643155320000|2022-01-26 00:02:00|31798.3|31691.3|31794.9|31687.9|31798.3|31691.3|31791.6|31684.6|12
1643155330000|2022-01-26 00:02:10|31795.1|31688.1|31794.3|31687.3|31795.3|31688.3|31793.9|31686.9|13
1643155340000|2022-01-26 00:02:20|31794.2|31687.2|31791.9|31684.9|31796|31689|31788.9|31681.9|8
1643155350000|2022-01-26 00:02:30|31792.4|31685.4|31797.5|31690.5|31797.6|31690.6|31792.4|31685.4|21
1643155360000|2022-01-26 00:02:40|31797.3|31690.3|31794.5|31687.5|31797.5|31690.5|31790|31683|15
1643155370000|2022-01-26 00:02:50|31794.1|31687.1|31793.8|31686.8|31794.7|31687.7|31793.8|31686.8|11
1643155380000|2022-01-26 00:03:00|31793.6|31686.6|31792.6|31685.6|31793.8|31686.8|31789.9|31682.9|22
1643155390000|2022-01-26 00:03:10|31792.3|31685.3|31788.9|31689.6|31794.5|31691.4|31783.9|31685.3|13
1643155400000|2022-01-26 00:03:20|31786.5|31691.7|31794.9|31687.9|31795.9|31691.7|31786.5|31686.4|12
1643155410000|2022-01-26 00:03:30|31794.8|31687.8|31794.3|31687.3|31795.3|31693.4|31789.6|31687.3|15
1643155420000|2022-01-26 00:03:40|31794.7|31687.7|31791.2|31684.2|31794.7|31687.7|31788.6|31683.5|11
1643155430000|2022-01-26 00:03:50|31792.2|31685.2|31792.6|31685.6|31795.9|31689.8|31781.2|31683.3|17
1643155440000|2022-01-26 00:04:00|31794.1|31687.1|31795.8|31688.8|31796.8|31689.8|31793.7|31686.7|15
1643155450000|2022-01-26 00:04:10|31796|31689|31795.7|31688.7|31796|31693.2|31791.1|31688.6|9
1643155460000|2022-01-26 00:04:20|31795.5|31688.5|31792|31685|31795.6|31688.6|31789.9|31682.9|12
1643155470000|2022-01-26 00:04:30|31791.5|31684.5|31791.7|31684.7|31794.2|31687.2|31788.8|31684.1|14
1643155480000|2022-01-26 00:04:40|31791.5|31684.9|31778.8|31695.8|31800.3|31704.4|31778.3|31684.9|13
1643155490000|2022-01-26 00:04:50|31778.4|31694.9|31797|31690|31797|31697.6|31778.4|31688.6|14
1643155500000|2022-01-26 00:05:00|31796.7|31689.7|31797.3|31690.3|31797.3|31690.3|31795.9|31688.9|16
1643155510000|2022-01-26 00:05:10|31797.7|31690.7|31798|31691|31798|31692.8|31795.4|31690.6|6
1643155520000|2022-01-26 00:05:20|31797.8|31690.8|31789.9|31689.7|31798|31691|31789.9|31687|7
1643155530000|2022-01-26 00:05:30|31793.6|31686.7|31797|31690|31797|31691|31792|31686.7|11
1643155540000|2022-01-26 00:05:40|31797.2|31690.2|31795.2|31688.2|31797.8|31690.8|31789.5|31686.4|15
1643155550000|2022-01-26 00:05:50|31795|31688|31796|31689|31797|31690|31795|31688|12
1643155560000|2022-01-26 00:06:00|31795.6|31689.6|31796.4|31690.7|31798|31692.9|31789|31688.9|9
1643155570000|2022-01-26 00:06:10|31797.6|31690.6|31798|31691|31798.3|31691.3|31797.6|31690.6|15
1643155580000|2022-01-26 00:06:20|31797.5|31690.5|31797.4|31694.7|31799.6|31694.7|31797.4|31690.5|4
1643155590000|2022-01-26 00:06:30|31795.4|31696.7|31796.8|31689.8|31799.6|31696.7|31793|31689.2|13
1643155600000|2022-01-26 00:06:40|31797.6|31690.6|31796.5|31689.5|31797.6|31691|31795.4|31689.2|5
1643155610000|2022-01-26 00:06:50|31795.8|31691|31799.4|31692.4|31800.9|31694.7|31795.8|31689.6|18
1643155620000|2022-01-26 00:07:00|31799.6|31692.6|31799.7|31692.7|31800|31693|31799.4|31692.4|7
1643155630000|2022-01-26 00:07:10|31799.8|31692.8|31799.2|31692.2|31799.9|31692.9|31799|31692|7
1643155640000|2022-01-26 00:07:20|31793.4|31697.9|31797.6|31690.6|31799.6|31697.9|31791.1|31689.8|9
1643155650000|2022-01-26 00:07:30|31795.3|31689.7|31799.8|31692.8|31799.8|31692.8|31795.3|31689.7|6
1643155660000|2022-01-26 00:07:40|31799.9|31692.9|31797.3|31690.3|31799.9|31692.9|31792.1|31690|6
1643155670000|2022-01-26 00:07:50|31798.6|31691.6|31800.6|31693.6|31800.7|31696.3|31797.7|31690.7|9
1643155680000|2022-01-26 00:08:00|31800.2|31693.2|31793.1|31698.5|31804.4|31703.4|31781.9|31691.2|12
1643155690000|2022-01-26 00:08:10|31797|31693.2|31799.8|31692.8|31799.8|31697.3|31791|31689.8|11
1643155700000|2022-01-26 00:08:20|31799.9|31692.9|31796.9|31689.9|31800.4|31693.4|31792.9|31688.6|10
1643155710000|2022-01-26 00:08:30|31797.1|31690.1|31797.8|31690.8|31797.8|31692.3|31794.4|31690.1|6
1643155720000|2022-01-26 00:08:40|31797.4|31690.4|31800|31693|31800|31704.5|31790.8|31687.9|10
1643155730000|2022-01-26 00:08:50|31800.2|31693.2|31800.2|31693.2|31800.5|31693.5|31800|31693|6
1643155740000|2022-01-26 00:09:00|31800.3|31693.3|31796.7|31689.7|31800.3|31693.3|31788.8|31689|6
1643155750000|2022-01-26 00:09:10|31797.3|31690.3|31798|31691|31798|31697.3|31791.5|31690.3|8
1643155760000|2022-01-26 00:09:20|31800|31693|31791|31693.9|31800.1|31694.1|31785.9|31691|7
1643155770000|2022-01-26 00:09:30|31789.3|31695.7|31789.3|31695.8|31790.7|31695.8|31789.3|31691.4|4
1643155780000|2022-01-26 00:09:40|31769.6|31696.9|31795.7|31688.7|31796.5|31701.4|31769.6|31688.7|6
1643155790000|2022-01-26 00:09:50|31799.5|31692.5|31801.9|31694.9|31802.3|31695.3|31799.5|31692.5|15
1643155800000|2022-01-26 00:10:00|31802|31695|31801.2|31694.2|31802|31702.5|31783.9|31693.7|13
1643155810000|2022-01-26 00:10:10|31798.5|31696.6|31799.7|31692.7|31800.6|31696.6|31798.5|31692.5|14
1643155820000|2022-01-26 00:10:20|31799.4|31692.4|31794.5|31691.7|31799.5|31693.3|31791.4|31690|16
1643155830000|2022-01-26 00:10:30|31797.4|31691.8|31801|31694|31801.5|31694.5|31796.1|31689.6|20
1643155840000|2022-01-26 00:10:40|31800.9|31693.9|31790.4|31706.2|31801.7|31706.2|31786.2|31688.6|10
1643155850000|2022-01-26 00:10:50|31795.5|31699.1|31802.3|31695.3|31803.2|31700.5|31781.8|31694.3|18
1643155860000|2022-01-26 00:11:00|31802.1|31695.1|31802.7|31695.7|31804.2|31699.4|31788.1|31695.1|25
1643155870000|2022-01-26 00:11:10|31803.2|31696.2|31803|31696|31803.2|31696.4|31801.4|31695.3|16
1643155880000|2022-01-26 00:11:20|31796.7|31691.2|31801.1|31694.1|31801.1|31694.1|31795.3|31691.2|9
1643155890000|2022-01-26 00:11:30|31799.2|31695|31799.7|31698.1|31802.9|31698.1|31787.2|31691.5|10
1643155900000|2022-01-26 00:11:40|31802|31696|31804.3|31697.3|31805.2|31701.3|31783|31690.9|17
1643155910000|2022-01-26 00:11:50|31804.4|31697.4|31800.5|31693.5|31804.4|31706.6|31782.1|31691.2|18
1643155920000|2022-01-26 00:12:00|31791.1|31692.4|31796.2|31692.7|31799.9|31697.6|31789.4|31691|16
1643155930000|2022-01-26 00:12:10|31796.5|31692.1|31794.2|31698.6|31799.4|31698.6|31794.2|31692.1|12
1643155940000|2022-01-26 00:12:20|31800.7|31693.7|31805.1|31698.1|31805.5|31700.7|31769.3|31690.5|19
1643155950000|2022-01-26 00:12:30|31802|31698.2|31804.1|31697.1|31805.1|31698.2|31802|31696.1|9
1643155960000|2022-01-26 00:12:40|31804|31697|31800.6|31693.6|31804|31697|31789.9|31691.3|13
1643155970000|2022-01-26 00:12:50|31793.8|31690.2|31790.7|31696|31800.5|31696.4|31790.5|31689.5|11
1643155980000|2022-01-26 00:13:00|31801.8|31694.8|31793.6|31695.5|31802.3|31696.2|31790.5|31691.8|14
1643155990000|2022-01-26 00:13:10|31793|31697.1|31799.7|31692.7|31799.7|31697.1|31789.5|31687.4|13
1643156000000|2022-01-26 00:13:20|31799.9|31692.9|31802.4|31695.4|31805.2|31699.4|31795.8|31692.9|31
1643156010000|2022-01-26 00:13:30|31803.1|31696.1|31803.2|31696.2|31803.2|31696.2|31797.8|31690.8|29
1643156020000|2022-01-26 00:13:40|31801.9|31694.9|31800.6|31693.6|31804.9|31697.9|31798.6|31691.6|17
1643156030000|2022-01-26 00:13:50|31800.5|31693.5|31800.4|31693.4|31802.2|31695.2|31798.5|31691.5|27
1643156040000|2022-01-26 00:14:00|31801.2|31694.2|31801.1|31694.1|31801.3|31694.3|31798.7|31691.7|14
1643156050000|2022-01-26 00:14:10|31800.8|31693.8|31800.5|31693.5|31801.8|31694.8|31800.3|31693.3|6
1643156060000|2022-01-26 00:14:20|31793.9|31690.6|31799.2|31693.2|31800|31693.2|31793.9|31689.8|10
1643156070000|2022-01-26 00:14:30|31798.4|31696.3|31803|31696|31803.3|31696.3|31792.2|31693.2|21
1643156080000|2022-01-26 00:14:40|31803.3|31696.3|31798.1|31691.1|31803.3|31696.3|31796.1|31689.1|29
1643156090000|2022-01-26 00:14:50|31797.7|31690.7|31798.4|31691.4|31798.4|31691.4|31793.9|31686.9|18
1643156100000|2022-01-26 00:15:00|31799.3|31692.3|31798.1|31691.1|31799.6|31692.6|31795.6|31688.6|28
1643156110000|2022-01-26 00:15:10|31799.5|31692.5|31797.5|31690.5|31802.5|31695.5|31793.8|31687.7|21
1643156120000|2022-01-26 00:15:20|31797.4|31690.4|31803.1|31696.1|31803.1|31696.1|31796.8|31689.8|18
1643156130000|2022-01-26 00:15:30|31801.3|31694.3|31794.1|31687.1|31802.4|31695.4|31793.3|31686.3|19
1643156140000|2022-01-26 00:15:40|31793.8|31686.8|31798.3|31691.3|31798.4|31693.4|31793.8|31686.8|18
1643156150000|2022-01-26 00:15:50|31797.8|31690.8|31793.4|31686.4|31798.4|31691.4|31793.4|31686.4|12
1643156160000|2022-01-26 00:16:00|31793.1|31686.1|31790|31693.5|31795.9|31694.5|31788.2|31686.1|16
1643156170000|2022-01-26 00:16:10|31790.8|31694.3|31793.7|31686.7|31796.7|31694.3|31790.8|31686.7|22
1643156180000|2022-01-26 00:16:20|31792|31686.9|31793.8|31693.4|31794.7|31693.9|31791.9|31686.4|14
1643156190000|2022-01-26 00:16:30|31793.2|31694.5|31796.9|31689.9|31799.6|31696|31793.2|31689.7|10
1643156200000|2022-01-26 00:16:40|31797.1|31690.1|31792.3|31685.3|31797.3|31690.3|31788|31683.3|10
1643156210000|2022-01-26 00:16:50|31792.6|31685.6|31797.6|31690.6|31797.6|31690.6|31792.6|31685.6|10
1643156220000|2022-01-26 00:17:00|31790.9|31697|31800.4|31696.5|31800.4|31697|31790.9|31690.1|8
1643156230000|2022-01-26 00:17:10|31797.5|31690.5|31795.8|31690.7|31802.7|31698.4|31792|31689|23
1643156240000|2022-01-26 00:17:20|31794.2|31692.2|31797|31694.3|31797|31694.3|31792.4|31686.2|12
1643156250000|2022-01-26 00:17:30|31794.1|31687.1|31794.3|31687.3|31794.4|31687.4|31793.9|31686.9|8
1643156260000|2022-01-26 00:17:40|31794|31687|31794.7|31687.7|31794.7|31687.7|31789.1|31686.1|8
1643156270000|2022-01-26 00:17:50|31794.2|31687.2|31795|31688|31795.4|31689.1|31794|31687|12
1643156280000|2022-01-26 00:18:00|31794.1|31688.7|31793.8|31688.5|31794.2|31689.4|31784.2|31685.3|12
1643156290000|2022-01-26 00:18:10|31792.7|31692.2|31794.7|31687.7|31800|31695|31792.7|31687.3|14
1643156300000|2022-01-26 00:18:20|31793.7|31688.3|31794.7|31687.7|31795.9|31696.2|31787.7|31687.1|11
1643156310000|2022-01-26 00:18:30|31793.9|31686.9|31794.2|31687.2|31794.5|31687.5|31793.9|31686.9|4
1643156320000|2022-01-26 00:18:40|31793.9|31686.9|31784.8|31698.6|31794.6|31698.6|31784.8|31686.6|7
1643156330000|2022-01-26 00:18:50|31779.5|31703.9|31797.4|31690.4|31797.5|31706.4|31779.2|31690.4|11
1643156340000|2022-01-26 00:19:00|31797.2|31690.2|31793.6|31686.6|31797.5|31690.5|31791.6|31685.4|13
1643156350000|2022-01-26 00:19:10|31793.2|31686.2|31795.1|31688.1|31795.6|31688.6|31793.2|31686.2|6
1643156360000|2022-01-26 00:19:20|31796.1|31689.1|31796.7|31689.7|31797.4|31690.4|31795.9|31688.9|8
1643156370000|2022-01-26 00:19:30|31797.1|31690.1|31778.2|31686.1|31797.1|31690.1|31778.2|31686.1|7
1643156380000|2022-01-26 00:19:40|31783.8|31695.7|31794.7|31700.1|31794.7|31703.1|31778.6|31686.7|9
1643156390000|2022-01-26 00:19:50|31795.8|31699.3|31793.5|31686.5|31803.2|31704.1|31788.6|31686|16
1643156400000|2022-01-26 00:20:00|31793|31686.2|31799|31692.9|31799|31692.9|31793|31686.2|14
1643156410000|2022-01-26 00:20:10|31799.4|31692.4|31791.4|31684.4|31799.4|31693.8|31789.4|31682.4|8
1643156420000|2022-01-26 00:20:20|31791.9|31684.9|31797.1|31690.1|31797.1|31690.9|31791.9|31684.9|11
1643156430000|2022-01-26 00:20:30|31796.8|31689.8|31786.3|31695.9|31797.4|31696|31786.3|31687.9|18
1643156440000|2022-01-26 00:20:40|31781.4|31700.9|31797.2|31690.2|31797.2|31702|31781.4|31689.6|8
1643156450000|2022-01-26 00:20:50|31794.8|31693.4|31797.1|31690.1|31797.1|31696.6|31792.1|31690.1|5
1643156460000|2022-01-26 00:21:00|31797.3|31690.3|31797.6|31691.9|31797.6|31693.4|31793.1|31686.1|7
1643156470000|2022-01-26 00:21:10|31797|31690|31796.6|31689.6|31797.3|31690.3|31796.2|31689.2|8
1643156480000|2022-01-26 00:21:20|31796.1|31689.1|31792.9|31685.9|31796.2|31689.2|31790.6|31683.6|10
1643156490000|2022-01-26 00:21:30|31793.1|31686.1|31797.2|31690.2|31800|31702.1|31792.7|31685.7|19
1643156500000|2022-01-26 00:21:40|31796.8|31691.2|31797|31690|31797.2|31691.2|31796.8|31689.9|5
1643156510000|2022-01-26 00:21:50|31797.4|31690.4|31787|31689.5|31797.4|31690.4|31787|31684.6|3
1643156520000|2022-01-26 00:22:00|31795.1|31688.1|31796.2|31689.2|31796.2|31689.2|31794.9|31687.9|9
1643156530000|2022-01-26 00:22:10|31796.4|31689.4|31796.9|31689.9|31797.1|31690.1|31796.4|31689.4|8
1643156540000|2022-01-26 00:22:20|31797.1|31690.1|31792.9|31685.9|31797.1|31690.1|31789.8|31682.8|6
1643156550000|2022-01-26 00:22:30|31790.1|31687|31792.6|31688.5|31794.2|31698.6|31782.9|31686.9|7
1643156560000|2022-01-26 00:22:40|31789.8|31690.7|31794.2|31687.2|31794.2|31690.7|31781.4|31683.7|9
1643156570000|2022-01-26 00:22:50|31794.6|31687.6|31795.7|31688.7|31796.5|31689.5|31794.6|31687.6|10
1643156580000|2022-01-26 00:23:00|31797.6|31692.3|31798.1|31691.1|31798.2|31692.3|31797.6|31691|6
1643156590000|2022-01-26 00:23:10|31798.2|31691.2|31798|31691|31798.7|31691.9|31791.4|31684.4|16
1643156600000|2022-01-26 00:23:20|31798.1|31691.1|31794|31695.1|31798.5|31698.4|31790.9|31691.1|8
1643156610000|2022-01-26 00:23:30|31797.1|31690.1|31796.5|31689.5|31798|31691|31791.4|31685.1|13
1643156620000|2022-01-26 00:23:40|31796.8|31689.8|31793.4|31689.8|31796.8|31691.2|31793.1|31689.3|5
1643156630000|2022-01-26 00:23:50|31794|31688.6|31793.8|31697.7|31795.1|31697.7|31792.4|31688.6|4
1643156640000|2022-01-26 00:24:00|31779.4|31688.5|31785|31692.5|31788.1|31693|31777.8|31688.5|7
1643156650000|2022-01-26 00:24:10|31797.7|31690.7|31797.7|31692.3|31798.3|31692.3|31797.6|31690.7|10
1643156660000|2022-01-26 00:24:20|31791|31698.1|31797.3|31690.3|31797.9|31698.7|31782|31686.8|13
1643156670000|2022-01-26 00:24:30|31796.7|31689.7|31797.3|31690.3|31797.6|31690.6|31796.7|31689.7|7
1643156680000|2022-01-26 00:24:40|31797.5|31690.5|31791.9|31688.7|31797.5|31690.5|31786.9|31685|8
1643156690000|2022-01-26 00:24:50|31791.6|31684.1|31793|31691.7|31793.8|31691.8|31788.5|31681.7|18
1643156700000|2022-01-26 00:25:00|31794.9|31687.9|31792.4|31685.4|31795.2|31688.2|31789|31683.9|15
1643156710000|2022-01-26 00:25:10|31790|31683.3|31792.5|31698|31794.3|31698.6|31787.6|31683.3|15
1643156720000|2022-01-26 00:25:20|31793.3|31697.5|31793.4|31690.8|31802.1|31703.4|31793.3|31687.4|14
1643156730000|2022-01-26 00:25:30|31782.8|31686.8|31792.8|31693.2|31793.8|31693.2|31782.8|31683.3|10
1643156740000|2022-01-26 00:25:40|31790.6|31694.3|31795.1|31688.1|31795.1|31694.3|31788.3|31687.2|8
1643156750000|2022-01-26 00:25:50|31795.3|31688.3|31794.1|31687.1|31795.3|31691.1|31792.8|31687.1|6
1643156760000|2022-01-26 00:26:00|31784.2|31682.8|31794|31687|31801.2|31694.2|31784.2|31682.2|20
1643156770000|2022-01-26 00:26:10|31794.1|31687.1|31797.1|31694|31797.1|31694.6|31788.3|31686.3|16
1643156780000|2022-01-26 00:26:20|31795.8|31695.2|31793|31686.2|31796.2|31695.3|31785.3|31686|15
1643156790000|2022-01-26 00:26:30|31782.5|31685.5|31786.1|31687.9|31791.7|31691.5|31780.3|31684|12
1643156800000|2022-01-26 00:26:40|31785.1|31689.7|31791.5|31684.5|31796.5|31691.3|31784.8|31683.8|14
1643156810000|2022-01-26 00:26:50|31792|31685|31792.8|31685.8|31792.9|31689.2|31789.5|31685|7
1643156820000|2022-01-26 00:27:00|31791.7|31684.7|31795|31691.7|31799.2|31698.2|31790.3|31684.7|19
1643156830000|2022-01-26 00:27:10|31788.3|31699.3|31795.9|31696.5|31797.9|31699.3|31788.3|31692.8|10
1643156840000|2022-01-26 00:27:20|31786.7|31690.5|31790.8|31688.2|31790.8|31692.8|31783.6|31688.2|9
1643156850000|2022-01-26 00:27:30|31789.2|31688.1|31793.5|31688.3|31795.1|31689.6|31779.8|31679.2|18
1643156860000|2022-01-26 00:27:40|31791.3|31690.8|31788.8|31688.4|31795|31698|31788.8|31683|14
1643156870000|2022-01-26 00:27:50|31790.2|31686|31793.6|31686.6|31794|31687|31790.2|31684.8|10
1643156880000|2022-01-26 00:28:00|31793.5|31686.5|31796|31689|31796.1|31689.1|31792.3|31685.3|7
1643156890000|2022-01-26 00:28:10|31796.1|31689.1|31792.6|31685.6|31796.1|31689.1|31783.3|31683.2|15
1643156900000|2022-01-26 00:28:20|31792.3|31685.3|31791.6|31684.6|31792.6|31685.6|31791.6|31684.6|6
1643156910000|2022-01-26 00:28:30|31790.7|31692.8|31795.8|31688.8|31795.8|31692.8|31785.1|31684.6|14
1643156920000|2022-01-26 00:28:40|31795.9|31688.9|31794.6|31687.6|31795.9|31688.9|31794.6|31687.6|10
1643156930000|2022-01-26 00:28:50|31794.8|31687.8|31790.9|31683.9|31794.8|31687.8|31789.3|31682.3|6
1643156940000|2022-01-26 00:29:00|31790.8|31683.8|31791.7|31684.7|31792.4|31685.4|31790.8|31683.8|9
1643156950000|2022-01-26 00:29:10|31791.2|31684.2|31794.6|31687.6|31794.7|31687.7|31791.2|31684.2|4
1643156960000|2022-01-26 00:29:20|31781.7|31680.3|31791.2|31684.2|31791.2|31692|31781.1|31680.3|8
1643156970000|2022-01-26 00:29:30|31794.8|31687.8|31790.3|31683.3|31794.8|31687.8|31786.6|31679.6|8
1643156980000|2022-01-26 00:29:40|31789.6|31684.4|31788.8|31682.6|31797.7|31690.7|31786.8|31681.2|16
1643156990000|2022-01-26 00:29:50|31788.1|31681.1|31788.9|31681.9|31794.9|31687.9|31787.1|31681.1|14
1643157000000|2022-01-26 00:30:00|31790.5|31683.5|31785.3|31678.3|31796.6|31689.6|31778.2|31673.9|25
1643157010000|2022-01-26 00:30:10|31784.2|31677.2|31783|31677.3|31793.8|31686.8|31780.8|31676.2|31
1643157020000|2022-01-26 00:30:20|31788.8|31681.8|31792|31685|31792.4|31685.4|31788.5|31681.5|25
1643157030000|2022-01-26 00:30:30|31791|31684|31791.7|31684.7|31792.6|31685.6|31790.7|31683.7|17
1643157040000|2022-01-26 00:30:40|31791.9|31684.9|31792.2|31685.2|31792.3|31685.3|31791.5|31684.5|9
1643157050000|2022-01-26 00:30:50|31794|31687|31772.5|31688|31794.1|31688|31772.5|31680.5|6
1643157060000|2022-01-26 00:31:00|31777.7|31704.1|31794.3|31687.3|31794.4|31704.2|31777.7|31685.4|18
1643157070000|2022-01-26 00:31:10|31794|31687|31790.1|31683.1|31794.3|31689.6|31771.3|31682.3|9
1643157080000|2022-01-26 00:31:20|31790.4|31683.4|31795.9|31688.9|31795.9|31688.9|31790.4|31683.4|22
1643157090000|2022-01-26 00:31:30|31795.8|31688.8|31796.4|31689.4|31796.4|31689.4|31794.6|31687.6|16
1643157100000|2022-01-26 00:31:40|31796.3|31689.3|31793.5|31686.5|31796.5|31689.5|31789.3|31682.3|17
1643157110000|2022-01-26 00:31:50|31790.7|31683.7|31791.8|31684.8|31793.5|31686.5|31790.7|31683.7|12
1643157120000|2022-01-26 00:32:00|31791.7|31684.7|31795|31688|31795.5|31688.5|31791.2|31684.2|15
1643157130000|2022-01-26 00:32:10|31795.5|31688.5|31790.6|31683.6|31795.6|31688.6|31789|31682|14
1643157140000|2022-01-26 00:32:20|31791.2|31684.2|31790.9|31686.8|31793.2|31686.8|31790.1|31683.1|12
1643157150000|2022-01-26 00:32:30|31793.2|31686.2|31790.4|31683.4|31793.2|31686.6|31787.7|31680.7|21
1643157160000|2022-01-26 00:32:40|31789.4|31682.4|31795.4|31688.4|31796|31689|31789.4|31682.4|26
1643157170000|2022-01-26 00:32:50|31795.6|31688.6|31794.4|31687.4|31795.6|31688.6|31793|31686|19
1643157180000|2022-01-26 00:33:00|31794.5|31687.5|31790.2|31683.2|31794.9|31687.9|31787.8|31681.2|22
1643157190000|2022-01-26 00:33:10|31790.1|31683.1|31792.1|31685.1|31792.3|31685.3|31790|31683|20
1643157200000|2022-01-26 00:33:20|31791|31684|31787.6|31680.6|31794.1|31687.1|31787.5|31680.5|24
1643157210000|2022-01-26 00:33:30|31789.7|31682.7|31793.6|31686.6|31794.2|31687.2|31788.9|31681.9|23
1643157220000|2022-01-26 00:33:40|31793.5|31686.5|31786.6|31679.6|31795.3|31688.3|31786.6|31679.6|12
1643157230000|2022-01-26 00:33:50|31788.9|31681.9|31784.5|31677.5|31791.7|31684.7|31784.5|31677.5|8
1643157240000|2022-01-26 00:34:00|31783.7|31676.7|31790.9|31683.9|31791.1|31684.1|31783.7|31676.7|14
1643157250000|2022-01-26 00:34:10|31794.4|31687.4|31795.8|31688.8|31796|31689|31794.4|31687.4|18
1643157260000|2022-01-26 00:34:20|31786.1|31679.1|31792.7|31685.7|31792.7|31685.7|31786.1|31679.1|15
1643157270000|2022-01-26 00:34:30|31792.6|31685.6|31794.6|31687.6|31794.9|31688.8|31782.8|31675.8|30
1643157280000|2022-01-26 00:34:40|31794.7|31687.7|31794.7|31687.7|31794.7|31687.7|31794.5|31687.5|17
1643157290000|2022-01-26 00:34:50|31794.6|31687.6|31789.8|31682.8|31794.9|31687.9|31784.6|31677.6|21
1643157300000|2022-01-26 00:35:00|31790.9|31683.9|31793.7|31686.7|31794.7|31687.7|31790.8|31683.8|17
1643157310000|2022-01-26 00:35:10|31792.8|31685.8|31783.3|31680.5|31794.8|31691.4|31775.4|31675.6|21
1643157320000|2022-01-26 00:35:20|31783.6|31680.8|31791.3|31684.3|31792.3|31689.4|31778.2|31678.6|24
1643157330000|2022-01-26 00:35:30|31790.6|31683.6|31782.4|31686.9|31792.9|31689.4|31781.2|31683.6|13
1643157340000|2022-01-26 00:35:40|31782|31683.2|31781.1|31694.9|31796.3|31697.1|31774.9|31680.9|39
1643157350000|2022-01-26 00:35:50|31780|31693.5|31790.1|31691.1|31795.6|31701|31777.8|31688.8|19
1643157360000|2022-01-26 00:36:00|31790.9|31689.4|31787.4|31692.6|31791.2|31695.8|31779.1|31689.4|18
1643157370000|2022-01-26 00:36:10|31787.8|31691.9|31784.8|31695.1|31789|31695.1|31784.8|31690.7|11
1643157380000|2022-01-26 00:36:20|31788.2|31695.3|31779.7|31698|31788.6|31698.1|31771.3|31694.6|10
1643157390000|2022-01-26 00:36:30|31781.1|31697.4|31789.5|31695.1|31789.5|31699.3|31780.6|31691.3|13
1643157400000|2022-01-26 00:36:40|31788.3|31696|31786.3|31695.1|31789.3|31697.6|31771.1|31691.4|13
1643157410000|2022-01-26 00:36:50|31786.2|31696.9|31784.4|31690.7|31786.2|31699.4|31778|31690.7|15
1643157420000|2022-01-26 00:37:00|31782.1|31688.7|31782.9|31696.5|31788.4|31696.8|31777.5|31688.7|14
1643157430000|2022-01-26 00:37:10|31787.9|31694.4|31780.3|31696.6|31788.5|31699.8|31780|31690.8|20
1643157440000|2022-01-26 00:37:20|31780.6|31692.5|31778.7|31697.9|31784.3|31697.9|31777.9|31691.5|18
1643157450000|2022-01-26 00:37:30|31782.2|31699.4|31790.4|31690.5|31790.4|31699.5|31776.7|31690.5|7
1643157460000|2022-01-26 00:37:40|31788.4|31692.6|31770.6|31702.2|31788.4|31704.3|31767.6|31692.3|12
1643157470000|2022-01-26 00:37:50|31775.7|31698.2|31780.3|31695.4|31782.5|31703.2|31774.3|31693.8|21
1643157480000|2022-01-26 00:38:00|31780.2|31695.2|31775.8|31697.9|31785.3|31700.6|31775.8|31690|12
1643157490000|2022-01-26 00:38:10|31779|31695.2|31781|31696.6|31781.9|31699.5|31777.2|31694.3|18
1643157500000|2022-01-26 00:38:20|31780.7|31697.1|31780.9|31699.8|31785.2|31699.8|31780.1|31695.5|11
1643157510000|2022-01-26 00:38:30|31782.2|31698.6|31781.9|31694.5|31786.4|31698.6|31778.5|31692.6|10
1643157520000|2022-01-26 00:38:40|31780.4|31696.6|31784.3|31699|31789|31704.6|31768.4|31691.1|14
1643157530000|2022-01-26 00:38:50|31783.3|31700|31784.9|31696.5|31788|31702.1|31780.6|31695.6|12
1643157540000|2022-01-26 00:39:00|31784.6|31696.1|31776.3|31698.8|31784.6|31704.2|31776.3|31693.8|13
1643157550000|2022-01-26 00:39:10|31776|31699.7|31785.1|31696.2|31786.6|31702.7|31776|31694.1|14
1643157560000|2022-01-26 00:39:20|31786.4|31695.4|31784.1|31696|31789|31700|31778|31692.6|21
1643157570000|2022-01-26 00:39:30|31784.9|31695.3|31785.7|31694.4|31787|31702.6|31771.5|31691|9
1643157580000|2022-01-26 00:39:40|31788.6|31691.1|31785.7|31688.1|31792.3|31693.7|31775.4|31687.6|12
1643157590000|2022-01-26 00:39:50|31786.6|31688.5|31780.8|31693.8|31786.6|31696.7|31777.8|31688.3|14
1643157600000|2022-01-26 00:40:00|31781.9|31694|31783.2|31706.9|31787.5|31706.9|31774.1|31685.9|22
1643157610000|2022-01-26 00:40:10|31783|31699.2|31776.3|31694.2|31786.2|31705.8|31774.2|31693.4|19
1643157620000|2022-01-26 00:40:20|31780.9|31691.5|31778.6|31702.7|31785.8|31702.7|31777.9|31690.3|20
1643157630000|2022-01-26 00:40:30|31786.9|31693|31783.6|31697.2|31786.9|31697.9|31777.9|31691.5|10
1643157640000|2022-01-26 00:40:40|31779.1|31699.3|31785.5|31698.8|31787.4|31707.8|31773|31689.3|17
1643157650000|2022-01-26 00:40:50|31778.6|31705.7|31779.1|31695.5|31782.2|31705.8|31773.9|31693.5|13
1643157660000|2022-01-26 00:41:00|31777.6|31696.2|31785.8|31697.7|31785.8|31700.3|31772.6|31693.3|11
1643157670000|2022-01-26 00:41:10|31788.2|31694.6|31783|31693.8|31788.2|31700.2|31778.9|31693.8|8
1643157680000|2022-01-26 00:41:20|31786.3|31692.7|31783.3|31697.8|31786.3|31701.1|31776.8|31692.7|12
1643157690000|2022-01-26 00:41:30|31782.5|31697.4|31785.1|31700.1|31786.9|31703.5|31777.4|31695.1|13
1643157700000|2022-01-26 00:41:40|31781.3|31708.3|31787.2|31695.3|31789.6|31709.5|31777.6|31692.3|12
1643157710000|2022-01-26 00:41:50|31786.5|31695.2|31779.1|31698.4|31788.5|31704.1|31777.2|31693.9|22
1643157720000|2022-01-26 00:42:00|31779.6|31699.3|31785.2|31701.5|31786.3|31701.5|31779|31696.8|20
1643157730000|2022-01-26 00:42:10|31790|31698.9|31782.3|31697.3|31791.7|31704.1|31776.5|31691.8|38
1643157740000|2022-01-26 00:42:20|31781|31697|31782.2|31697.8|31785.3|31697.8|31781|31694|18
1643157750000|2022-01-26 00:42:30|31787.5|31693.7|31784.2|31697|31788|31697|31783.3|31693.4|8
1643157760000|2022-01-26 00:42:40|31782.7|31698|31782.4|31694.6|31785.7|31698|31777.8|31692.3|17
1643157770000|2022-01-26 00:42:50|31780.3|31696.2|31782.2|31692.5|31793.9|31700.7|31774.7|31687.8|18
1643157780000|2022-01-26 00:43:00|31785.4|31691.2|31786.9|31696.1|31789|31699.9|31783.8|31691.2|6
1643157790000|2022-01-26 00:43:10|31784.3|31699.4|31784.4|31693.2|31784.4|31700.7|31774.3|31693.2|10
1643157800000|2022-01-26 00:43:20|31782.9|31695.6|31778.8|31697.2|31784.1|31698.6|31776.7|31692.8|18
1643157810000|2022-01-26 00:43:30|31776.9|31699.5|31783|31694.8|31784.2|31699.5|31776.9|31693.7|12
1643157820000|2022-01-26 00:43:40|31780.6|31696.9|31780.3|31702.8|31790.7|31702.8|31772.7|31691.3|21
1643157830000|2022-01-26 00:43:50|31782.6|31700.7|31786.1|31694.3|31791.9|31703|31775.5|31692.6|21
1643157840000|2022-01-26 00:44:00|31791.8|31694.2|31787|31698.8|31793.2|31702|31783.4|31693.8|8
1643157850000|2022-01-26 00:44:10|31786.5|31699.4|31778.8|31696.8|31786.7|31702.3|31778.3|31693.9|6
1643157860000|2022-01-26 00:44:20|31781.9|31696|31780.9|31700.3|31784.1|31700.3|31779.1|31696|6
1643157870000|2022-01-26 00:44:30|31788.8|31698.1|31777.1|31708.3|31788.8|31708.3|31777.1|31698.1|4
1643157880000|2022-01-26 00:44:40|31791.3|31697.1|31778.2|31700.5|31792.3|31700.5|31778.2|31695.5|10
1643157890000|2022-01-26 00:44:50|31781.1|31699|31773.1|31713.8|31781.1|31713.8|31773.1|31699|6
1643157900000|2022-01-26 00:45:00|31779.8|31706.6|31770.7|31696|31779.8|31706.6|31770.7|31696|13
1643157910000|2022-01-26 00:45:10|31775|31698.7|31778|31702.6|31786.4|31703.2|31775|31695.7|16
1643157920000|2022-01-26 00:45:20|31778.3|31703.4|31785.3|31700.9|31785.3|31703.8|31774.1|31699.1|18
1643157930000|2022-01-26 00:45:30|31785.4|31700.8|31789.8|31696.8|31791.5|31700.8|31784.4|31695|10
1643157940000|2022-01-26 00:45:40|31791.2|31695.1|31783.5|31696.7|31791.2|31699.5|31779|31695.1|13
1643157950000|2022-01-26 00:45:50|31785.9|31695.6|31791.2|31695.4|31791.4|31699.6|31776.6|31693.6|13
1643157960000|2022-01-26 00:46:00|31776.7|31711.2|31782.7|31706|31791.1|31711.2|31776.7|31696.4|12
1643157970000|2022-01-26 00:46:10|31785.8|31702.6|31776.8|31706.6|31794|31706.6|31776.3|31695.8|15
1643157980000|2022-01-26 00:46:20|31780.3|31705.5|31781.9|31695.8|31788.6|31705.5|31776.3|31695.8|12
1643157990000|2022-01-26 00:46:30|31782.8|31698.1|31789.7|31695.3|31789.7|31699.8|31773.3|31695.2|7
1643158000000|2022-01-26 00:46:40|31785.5|31698.5|31790.9|31697.6|31791.7|31705.7|31782|31696.6|14
1643158010000|2022-01-26 00:46:50|31795|31693.8|31785.9|31701.7|31795|31703.5|31784.1|31693.8|14
1643158020000|2022-01-26 00:47:00|31789.3|31699.2|31790.4|31698.3|31790.4|31702.9|31786.1|31698.3|11
1643158030000|2022-01-26 00:47:10|31790|31697.9|31779.9|31701.3|31790|31703.5|31773.7|31697|14
1643158040000|2022-01-26 00:47:20|31779.6|31700.7|31784.8|31701.1|31787.4|31705.8|31779.1|31699.3|17
1643158050000|2022-01-26 00:47:30|31786.4|31698.6|31783|31699.1|31786.8|31699.6|31780.5|31694.8|16
1643158060000|2022-01-26 00:47:40|31779.5|31702.2|31785.3|31697.8|31785.6|31702.2|31779.5|31697.8|16
1643158070000|2022-01-26 00:47:50|31786.3|31696.8|31782|31705.1|31786.6|31705.1|31781.1|31696.8|12
1643158080000|2022-01-26 00:48:00|31791.9|31696.2|31785.6|31700.3|31791.9|31706.3|31772.9|31695.6|17
1643158090000|2022-01-26 00:48:10|31786.6|31699.3|31780.7|31704.4|31789|31706.8|31778|31696.9|11
1643158100000|2022-01-26 00:48:20|31782.2|31702.9|31784.1|31701.4|31787.2|31702.9|31782.2|31698.4|13
1643158110000|2022-01-26 00:48:30|31783.6|31701.6|31785.7|31696.2|31785.7|31706.4|31770.5|31696.2|9
1643158120000|2022-01-26 00:48:40|31785.2|31696.5|31787|31698.7|31787|31701.2|31772.5|31693.3|15
1643158130000|2022-01-26 00:48:50|31782.9|31698.5|31778.2|31708.6|31787.2|31708.6|31778.2|31698.5|8
1643158140000|2022-01-26 00:49:00|31775.9|31706.9|31782.4|31697.6|31784.9|31710.1|31773.5|31695.8|13
1643158150000|2022-01-26 00:49:10|31781|31699.9|31782.3|31698.8|31784.5|31699.9|31781|31694.4|12
1643158160000|2022-01-26 00:49:20|31786.2|31694.5|31780.8|31696.1|31786.4|31697.8|31778.8|31694|13
1643158170000|2022-01-26 00:49:30|31782|31693.8|31790.9|31693.4|31794|31703.5|31769.6|31689.4|11
1643158180000|2022-01-26 00:49:40|31785.5|31699|31783.7|31701.2|31792.2|31701.2|31783.7|31691.7|14
1643158190000|2022-01-26 00:49:50|31784.5|31700.5|31783.1|31701.3|31785.6|31709.3|31778.6|31699.8|16
1643158200000|2022-01-26 00:50:00|31781.3|31702.3|31783.9|31694.8|31783.9|31702.3|31778.8|31693.6|11
1643158210000|2022-01-26 00:50:10|31783.6|31694.3|31778.4|31699.2|31783.6|31699.2|31778.4|31694.3|6
1643158220000|2022-01-26 00:50:20|31783.7|31694.8|31780.5|31698.9|31783.7|31698.9|31778.4|31694.8|12
1643158230000|2022-01-26 00:50:30|31788|31697.6|31787.4|31698.2|31788|31702.7|31782.7|31697.6|6
1643158240000|2022-01-26 00:50:40|31783.2|31702.2|31772.3|31712.3|31785.8|31712.3|31772.3|31699.6|8
1643158250000|2022-01-26 00:50:50|31783.7|31701|31780.8|31704|31785.9|31704|31774.7|31695.1|8
1643158260000|2022-01-26 00:51:00|31788.8|31696.5|31780.4|31704.9|31790.2|31704.9|31780.4|31695.1|4
1643158270000|2022-01-26 00:51:10|31774.5|31711|31773.5|31710|31791.6|31711|31773.5|31693.7|9
1643158280000|2022-01-26 00:51:20|31774|31709.4|31775.1|31709.7|31783.2|31715.4|31765.3|31701.5|9
1643158290000|2022-01-26 00:51:30|31775.8|31709.1|31783.1|31702.2|31783.1|31711.4|31774|31702.2|5
1643158300000|2022-01-26 00:51:40|31780.7|31704.6|31772.4|31705.3|31780.7|31705.3|31771|31697.4|6
1643158310000|2022-01-26 00:51:50|31772.7|31705.5|31774.8|31704.2|31776.5|31705.5|31772.7|31702.6|5
1643158320000|2022-01-26 00:52:00|31773.8|31704.8|31787.1|31698.8|31787.1|31708.8|31770.2|31698.1|14
1643158330000|2022-01-26 00:52:10|31784.3|31702.1|31796.3|31689.3|31796.3|31702.1|31776.1|31689.3|11
1643158340000|2022-01-26 00:52:20|31792.4|31694|31769.1|31719.1|31792.4|31719.1|31768.8|31694|4
1643158350000|2022-01-26 00:52:30|31790.7|31695|31778.4|31708.7|31790.7|31708.7|31778.4|31695|5
1643158360000|2022-01-26 00:52:40|31778.6|31708.8|31779.1|31704.1|31784.2|31708.8|31770.3|31694.9|22
1643158370000|2022-01-26 00:52:50|31781.4|31702.7|31781.8|31702.5|31786.4|31708.4|31781|31697.2|16
1643158380000|2022-01-26 00:53:00|31785.8|31699|31780.2|31703.1|31785.8|31703.1|31775.7|31693.5|16
1643158390000|2022-01-26 00:53:10|31773.6|31700.9|31775|31702.5|31778|31703.6|31773.6|31700.6|21
1643158400000|2022-01-26 00:53:20|31773.9|31702.9|31782.2|31700.2|31785.1|31702.9|31773.9|31693.6|13
1643158410000|2022-01-26 00:53:30|31782.1|31700.3|31782.3|31695.4|31787|31700.3|31779.1|31691.9|19
1643158420000|2022-01-26 00:53:40|31781.7|31695.6|31781.9|31697.4|31782.3|31702.2|31776.9|31695.6|12
1643158430000|2022-01-26 00:53:50|31780.4|31698.4|31785.9|31697.6|31788.7|31698.4|31780.4|31693.6|21
1643158440000|2022-01-26 00:54:00|31786.2|31697.4|31783.1|31696.3|31787.1|31701.1|31780.7|31694.9|24
1643158450000|2022-01-26 00:54:10|31782.5|31696.5|31784.6|31697.1|31785.2|31698.5|31781|31696.4|13
1643158460000|2022-01-26 00:54:20|31783.3|31698.5|31784.2|31693.2|31788.7|31698.5|31778.7|31692.3|17
1643158470000|2022-01-26 00:54:30|31785|31693.3|31791.3|31693.8|31794.1|31696|31785|31691.3|19
1643158480000|2022-01-26 00:54:40|31791.6|31694|31789.7|31700.1|31791.6|31703.1|31784.7|31694|22
1643158490000|2022-01-26 00:54:50|31791.1|31699.4|31796.9|31705.8|31796.9|31708.7|31779.3|31698.3|31
1643158500000|2022-01-26 00:55:00|31798.4|31702.4|31784.2|31704.5|31798.4|31706.6|31784|31701.7|35
1643158510000|2022-01-26 00:55:10|31784.1|31704.6|31786.7|31705|31787.9|31710|31779.7|31702.4|26
1643158520000|2022-01-26 00:55:20|31787.9|31704.8|31786.9|31703.6|31797.9|31710|31784.2|31697.6|25
1643158530000|2022-01-26 00:55:30|31785.8|31704.3|31791.1|31698|31791.1|31704.3|31782.4|31695.4|23
1643158540000|2022-01-26 00:55:40|31789.7|31697.7|31780.7|31699.9|31791.9|31700.6|31780.7|31696.9|12
1643158550000|2022-01-26 00:55:50|31789.6|31699.5|31785.1|31702.6|31790|31704.2|31780.8|31699.4|14
1643158560000|2022-01-26 00:56:00|31788.9|31703.7|31791.6|31702.2|31795|31705.3|31788.9|31699.3|17
1643158570000|2022-01-26 00:56:10|31786.6|31708|31791|31705.1|31791.6|31708.9|31786.6|31704.3|12
1643158580000|2022-01-26 00:56:20|31792.2|31704|31781.5|31702.3|31792.2|31708.5|31777.3|31700|21
1643158590000|2022-01-26 00:56:30|31790.1|31701.3|31783.9|31702|31794.6|31708.8|31777.1|31701|22
1643158600000|2022-01-26 00:56:40|31780.8|31705.9|31780.3|31706.9|31785.8|31706.9|31778.5|31703.8|13
1643158610000|2022-01-26 00:56:50|31782.7|31704.7|31782|31707.9|31790.4|31711.4|31782|31703.5|15
1643158620000|2022-01-26 00:57:00|31782.2|31708.1|31786.5|31711.9|31791.7|31713.3|31778.3|31706.5|13
1643158630000|2022-01-26 00:57:10|31784.7|31713.7|31788.4|31705.7|31788.7|31713.8|31778.2|31705.4|11
1643158640000|2022-01-26 00:57:20|31790.3|31705.8|31790.8|31705.8|31791.1|31706.9|31788.3|31705.2|20
1643158650000|2022-01-26 00:57:30|31789.9|31705.9|31782.2|31710.4|31794.8|31710.4|31781.9|31701.1|15
1643158660000|2022-01-26 00:57:40|31778.6|31712.2|31794|31705.1|31796.8|31712.2|31778.6|31701|17
1643158670000|2022-01-26 00:57:50|31795.6|31703.5|31789.7|31709.8|31804.5|31713.3|31781.1|31697.5|29
1643158680000|2022-01-26 00:58:00|31789.8|31709.9|31792.9|31707.1|31796.3|31709.9|31789.8|31705|18
1643158690000|2022-01-26 00:58:10|31793.9|31706.1|31790|31707|31794.2|31709.5|31786.7|31704.5|17
1643158700000|2022-01-26 00:58:20|31790.9|31706.5|31791.9|31707.3|31792.9|31708.9|31790|31706.5|10
1643158710000|2022-01-26 00:58:30|31789.3|31709.1|31796.9|31706.7|31802.3|31712.5|31786.4|31700.5|15
1643158720000|2022-01-26 00:58:40|31799|31705.1|31791.1|31711.1|31799|31711.2|31791.1|31704.4|13
1643158730000|2022-01-26 00:58:50|31792.5|31709.9|31787.2|31711.1|31799.9|31714.2|31785.1|31703.4|20
1643158740000|2022-01-26 00:59:00|31790.6|31706.8|31790.1|31706.3|31795.3|31713|31784.8|31704.9|25
1643158750000|2022-01-26 00:59:10|31781.9|31703.6|31789.9|31709.9|31791.8|31709.9|31781.8|31703.5|15
1643158760000|2022-01-26 00:59:20|31790.9|31709.7|31793|31705.4|31793.3|31710.4|31789.5|31705.3|16
1643158770000|2022-01-26 00:59:30|31792.7|31705.7|31791.4|31703.8|31794.3|31707.2|31786.2|31702.7|17
1643158780000|2022-01-26 00:59:40|31791.8|31703.7|31792.8|31705.5|31792.8|31710.6|31788.5|31703.7|14
1643158790000|2022-01-26 00:59:50|31791.7|31706|31795.2|31699.4|31795.2|31712.1|31777.6|31699.4|15
1643158800000|2022-01-26 01:00:00|31785.1|31709.8|31787.5|31709|31791.8|31716.4|31778.5|31701.6|19
1643158810000|2022-01-26 01:00:10|31785.4|31711|31780.8|31715.1|31792.9|31715.1|31780.8|31704.2|13
1643158820000|2022-01-26 01:00:20|31782.4|31713.7|31782.9|31714.2|31784.5|31714.4|31782.4|31712.7|13
1643158830000|2022-01-26 01:00:30|31783|31714.3|31787.9|31704.7|31790.4|31714.3|31776.8|31701.7|10
1643158840000|2022-01-26 01:00:40|31784.9|31707.3|31789.5|31711.7|31790.2|31714.2|31777.6|31703.4|9
1643158850000|2022-01-26 01:00:50|31791.7|31712|31777.7|31703.9|31791.7|31721|31767.2|31702.2|21
1643158860000|2022-01-26 01:01:00|31778|31706.7|31783.3|31707.9|31783.3|31714|31774.5|31703.2|17
1643158870000|2022-01-26 01:01:10|31779.2|31711.6|31777.5|31707.9|31781.7|31712.3|31773.4|31705.7|10
1643158880000|2022-01-26 01:01:20|31775.2|31708.2|31779.1|31709.2|31779.1|31709.9|31775.2|31707|10
1643158890000|2022-01-26 01:01:30|31779.5|31708.2|31783.3|31710.6|31783.9|31711.8|31777.4|31708.2|14
1643158900000|2022-01-26 01:01:40|31782.5|31711.3|31769.7|31708.2|31783.6|31713.3|31769.7|31706.1|13
1643158910000|2022-01-26 01:01:50|31769.5|31705.3|31771.4|31712|31793.2|31723.5|31769.5|31703.3|18
1643158920000|2022-01-26 01:02:00|31772.7|31715.4|31781.8|31710.5|31783.3|31715.4|31772.7|31708.3|12
1643158930000|2022-01-26 01:02:10|31779.7|31712.6|31776.5|31707|31783.1|31712.6|31772.6|31706.5|10
1643158940000|2022-01-26 01:02:20|31775.2|31706.9|31781.4|31710.9|31781.8|31710.9|31775.2|31706.9|13
1643158950000|2022-01-26 01:02:30|31781.5|31710.8|31788.9|31708.1|31794|31715.6|31780.7|31703.9|13
1643158960000|2022-01-26 01:02:40|31787.2|31709.5|31784.4|31713.6|31787.2|31714.7|31782.7|31709.5|12
1643158970000|2022-01-26 01:02:50|31786.7|31711.4|31781.8|31716.5|31786.7|31720|31778.3|31711.4|7
1643158980000|2022-01-26 01:03:00|31782.6|31715.9|31781.1|31710.2|31782.6|31715.9|31774.5|31709|15
1643158990000|2022-01-26 01:03:10|31778.7|31711.9|31776.8|31712.8|31778.7|31712.8|31776.8|31710.8|7
1643159000000|2022-01-26 01:03:20|31773.2|31709.9|31781|31714|31786.3|31715.2|31772.5|31709.2|10
1643159010000|2022-01-26 01:03:30|31784.4|31710.7|31783.5|31712.1|31788.4|31714.1|31780.8|31707.6|6
1643159020000|2022-01-26 01:03:40|31771.8|31706.6|31771.6|31718.6|31773.5|31718.6|31771|31706.6|8
1643159030000|2022-01-26 01:03:50|31772.1|31716.5|31776.8|31719.2|31779.3|31719.6|31771.9|31712|9
1643159040000|2022-01-26 01:04:00|31770.7|31707.7|31774.5|31709.4|31774.7|31710.6|31770.7|31707.7|5
1643159050000|2022-01-26 01:04:10|31774.3|31712.3|31782.3|31715.6|31784.4|31715.6|31774.3|31708.5|12
1643159060000|2022-01-26 01:04:20|31782.5|31715.4|31781.8|31708.6|31784.5|31716.6|31781.2|31708.6|11
1643159070000|2022-01-26 01:04:30|31768|31705.3|31783.5|31714.8|31788|31715.6|31768|31705.1|13
1643159080000|2022-01-26 01:04:40|31785.2|31714.6|31780.4|31718.1|31786.3|31718.8|31780.4|31713.5|14
1643159090000|2022-01-26 01:04:50|31780.1|31718.5|31783.1|31716|31784.5|31718.5|31780.1|31714.6|8
1643159100000|2022-01-26 01:05:00|31782.4|31716.7|31782|31711|31782.4|31716.7|31772.3|31707.2|12
1643159110000|2022-01-26 01:05:10|31780.1|31711.4|31782.5|31713.7|31785.2|31713.7|31780.1|31703.9|6
1643159120000|2022-01-26 01:05:20|31781.8|31713.5|31782.3|31715.5|31786.1|31715.5|31781.7|31709.6|8
1643159130000|2022-01-26 01:05:30|31784.6|31713.5|31774.1|31724.1|31784.6|31724.5|31774.1|31707.4|10
1643159140000|2022-01-26 01:05:40|31774.3|31724.3|31782.4|31714.9|31784.1|31724.3|31773.8|31714.3|7
1643159150000|2022-01-26 01:05:50|31774.8|31708.7|31780.3|31711.6|31781.2|31712.1|31774.8|31708.7|11
1643159160000|2022-01-26 01:06:00|31781.5|31711|31784.2|31713.3|31787.4|31713.3|31779.4|31710.4|6
1643159170000|2022-01-26 01:06:10|31772.1|31707|31775|31712.8|31775|31712.8|31772.1|31707|4
1643159180000|2022-01-26 01:06:20|31775.1|31711.1|31781.4|31716|31784.8|31716|31775|31709.4|7
1643159190000|2022-01-26 01:06:30|31779.7|31717.4|31769.6|31716.7|31779.7|31717.4|31767.1|31711.1|7
1643159200000|2022-01-26 01:06:40|31769.1|31716.2|31786|31711.9|31786.6|31717.5|31769.1|31708.2|10
1643159210000|2022-01-26 01:06:50|31781.3|31715.9|31775.2|31710.1|31781.4|31717.4|31771.3|31708.3|7
1643159220000|2022-01-26 01:07:00|31776.4|31710.9|31770.1|31711|31784.9|31716.1|31767.8|31705.7|9
1643159230000|2022-01-26 01:07:10|31771.5|31714.2|31770.7|31712.4|31771.5|31714.2|31770.1|31711|5
1643159240000|2022-01-26 01:07:20|31771.5|31714.2|31769.9|31717.4|31771.5|31717.4|31768|31707.7|4
1643159250000|2022-01-26 01:07:30|31769.6|31715.8|31771|31717.4|31771|31717.4|31769.6|31715.8|4
1643159260000|2022-01-26 01:07:40|31769.6|31715.9|31771|31717.4|31771|31717.4|31769.6|31715.9|2
1643159270000|2022-01-26 01:07:50|31775|31721.8|31776.2|31723.1|31788.4|31723.1|31774.1|31708.4|11
1643159280000|2022-01-26 01:08:00|31779.9|31720|31781.9|31718.2|31787.5|31721.3|31778.4|31713.3|7
1643159290000|2022-01-26 01:08:10|31782.5|31717.7|31776.4|31710.4|31782.5|31719|31773.4|31708.8|7
1643159300000|2022-01-26 01:08:20|31778.3|31709.8|31781.8|31713.6|31784.6|31716.8|31774.9|31709.5|12
1643159310000|2022-01-26 01:08:30|31784.8|31712.3|31783.4|31714.2|31784.8|31715.2|31781.6|31712.3|6
1643159320000|2022-01-26 01:08:40|31785.6|31715.8|31784.8|31716.6|31787.7|31716.6|31784.5|31714.1|9
1643159330000|2022-01-26 01:08:50|31785.2|31716.3|31776.8|31713.8|31786.5|31716.3|31776.8|31711|5
1643159340000|2022-01-26 01:09:00|31779|31718.1|31784|31717.7|31786.3|31718.1|31779|31715.2|12
1643159350000|2022-01-26 01:09:10|31783.1|31718.7|31778.7|31716.9|31783.1|31718.7|31776.4|31710.2|5
1643159360000|2022-01-26 01:09:20|31779.5|31716.8|31778.6|31717.5|31779.5|31717.9|31778.6|31716.8|5
1643159370000|2022-01-26 01:09:30|31776.8|31718.1|31781.2|31715.5|31787.2|31718.2|31776.8|31711.6|11
1643159380000|2022-01-26 01:09:40|31781.8|31715.2|31775.8|31713.2|31781.8|31715.2|31774.3|31710.9|6
1643159390000|2022-01-26 01:09:50|31776.4|31712.3|31779.6|31717.8|31780.8|31717.8|31776.4|31711.1|13
1643159400000|2022-01-26 01:10:00|31789.5|31714.4|31787.1|31715.2|31797.1|31720.1|31776.6|31707.3|16
1643159410000|2022-01-26 01:10:10|31786.4|31716.7|31784.5|31716.9|31786.4|31722.8|31781.1|31715.9|13
1643159420000|2022-01-26 01:10:20|31784.4|31716.8|31783.3|31707.9|31785.1|31718|31776.8|31707.9|14
1643159430000|2022-01-26 01:10:30|31780.3|31711.6|31783.5|31711.3|31783.5|31713.2|31780.3|31709.6|5
1643159440000|2022-01-26 01:10:40|31781.8|31707.2|31783.6|31713.1|31789.5|31713.3|31775.2|31706.3|14
1643159450000|2022-01-26 01:10:50|31785.3|31711|31787|31707.8|31787|31714.6|31782.2|31707.8|6
1643159460000|2022-01-26 01:11:00|31784.2|31711.2|31775|31716.9|31787|31716.9|31774.9|31707.1|7
1643159470000|2022-01-26 01:11:10|31775.4|31709.9|31780.1|31710.2|31781.2|31711.9|31775.4|31709|9
1643159480000|2022-01-26 01:11:20|31780.6|31707.8|31780|31710.1|31781.9|31710.1|31780|31706.6|5
1643159490000|2022-01-26 01:11:30|31779.6|31706.7|31784.1|31704|31784.1|31711.9|31769.5|31700.3|14
1643159500000|2022-01-26 01:11:40|31779.3|31710.8|31783.5|31706.9|31787.6|31710.8|31778.9|31704.6|12
1643159510000|2022-01-26 01:11:50|31780.4|31712.9|31782.3|31709.2|31783.1|31712.9|31780.4|31709.2|8
1643159520000|2022-01-26 01:12:00|31781.9|31710.3|31773.5|31711.4|31781.9|31715.3|31772.7|31709.7|14
1643159530000|2022-01-26 01:12:10|31774|31712.2|31778.8|31708.9|31780|31712.2|31771.1|31702|13
1643159540000|2022-01-26 01:12:20|31778.1|31708|31779.4|31706.5|31779.7|31708.9|31774.7|31706.5|9
1643159550000|2022-01-26 01:12:30|31780.6|31706.1|31776.2|31702.3|31780.6|31707.9|31774.2|31701.1|12
1643159560000|2022-01-26 01:12:40|31779.7|31700.9|31783.9|31706.4|31785.4|31710.2|31779.7|31700.9|13
1643159570000|2022-01-26 01:12:50|31771.1|31703.1|31779.7|31714.4|31788.3|31715.8|31771.1|31703.1|15
1643159580000|2022-01-26 01:13:00|31785.4|31712.8|31782.1|31712.1|31785.4|31713.7|31781.8|31709.1|22
1643159590000|2022-01-26 01:13:10|31781.5|31713.8|31779|31710.5|31783.1|31713.8|31778.2|31707.6|9
1643159600000|2022-01-26 01:13:20|31782|31709.1|31785.2|31711.3|31786.4|31711.5|31780.9|31708.7|18
1643159610000|2022-01-26 01:13:30|31786.4|31710.8|31780.2|31708.4|31786.4|31712.9|31772.6|31703.7|15
1643159620000|2022-01-26 01:13:40|31778.4|31711.4|31782.6|31712|31792.8|31719.7|31772.5|31703.8|18
1643159630000|2022-01-26 01:13:50|31785.7|31705.8|31785.2|31711.9|31787.4|31717.8|31779.7|31705.8|18
1643159640000|2022-01-26 01:14:00|31783.2|31714.6|31781.7|31711.6|31784.5|31714.8|31780.4|31709.5|9
1643159650000|2022-01-26 01:14:10|31781|31713|31783|31709.1|31783.6|31713.8|31779.7|31707.9|7
1643159660000|2022-01-26 01:14:20|31781.5|31709.2|31782.7|31707.6|31783.5|31709.5|31776.2|31705.6|10
1643159670000|2022-01-26 01:14:30|31783.4|31706|31788|31709.1|31789|31712.8|31783.4|31706|16
1643159680000|2022-01-26 01:14:40|31788.6|31707.8|31785.1|31711.6|31788.6|31711.6|31785.1|31707.5|13
1643159690000|2022-01-26 01:14:50|31784.2|31710.1|31782.7|31706.7|31785.3|31710.1|31777|31704.8|14
1643159700000|2022-01-26 01:15:00|31785|31708.4|31786.2|31708|31787|31711.5|31782.9|31707.2|19
1643159710000|2022-01-26 01:15:10|31785.2|31709.2|31785.2|31708.8|31788.3|31712.2|31784.3|31707.2|8
1643159720000|2022-01-26 01:15:20|31780.9|31708.4|31782.1|31713.8|31786.8|31713.8|31772.3|31703|13
1643159730000|2022-01-26 01:15:30|31782.9|31713.3|31785.7|31711.7|31788.2|31713.3|31782.9|31708.2|15
1643159740000|2022-01-26 01:15:40|31778|31707.5|31782.2|31709.2|31784.6|31710.2|31778|31707.5|8
1643159750000|2022-01-26 01:15:50|31781.9|31706.7|31778.7|31709.6|31784.7|31710.2|31778.7|31706.4|11
1643159760000|2022-01-26 01:16:00|31782.5|31712.1|31776.2|31710.1|31794.6|31717.8|31776.2|31701.1|11
1643159770000|2022-01-26 01:16:10|31785|31706.4|31781.7|31711|31785|31712.9|31778.5|31706.3|16
1643159780000|2022-01-26 01:16:20|31781.1|31711.4|31777.4|31704.8|31782.1|31712.8|31775.9|31704.8|9
1643159790000|2022-01-26 01:16:30|31779.3|31705.5|31779.7|31708.1|31781.7|31709|31778.4|31705.5|14
1643159800000|2022-01-26 01:16:40|31781.4|31707.8|31776.2|31705.2|31786.8|31709.1|31776.2|31702.1|10
1643159810000|2022-01-26 01:16:50|31778.1|31705.1|31774.7|31706.2|31780|31709.9|31774.7|31704.5|9
1643159820000|2022-01-26 01:17:00|31787.8|31705.3|31767.4|31701.2|31789.4|31717.4|31767.4|31701.2|12
1643159830000|2022-01-26 01:17:10|31783.4|31699.5|31782.7|31707.9|31788|31711.9|31775.9|31699.5|12
1643159840000|2022-01-26 01:17:20|31781.3|31709.6|31776.1|31703.9|31787|31709.6|31774.4|31699.2|13
1643159850000|2022-01-26 01:17:30|31776.2|31702.4|31770.9|31693.8|31787.6|31705.3|31770.9|31693.8|19
1643159860000|2022-01-26 01:17:40|31775.5|31708.8|31781.6|31710.9|31786.8|31712.4|31775|31691|15
1643159870000|2022-01-26 01:17:50|31782.3|31709.9|31782.6|31710.5|31786.8|31710.5|31782.3|31703.4|7
1643159880000|2022-01-26 01:18:00|31786.6|31707.7|31778.8|31708|31786.6|31709.8|31774.3|31701.8|12
1643159890000|2022-01-26 01:18:10|31777.1|31709.4|31779.8|31710.1|31784.7|31710.1|31776.1|31699.8|6
1643159900000|2022-01-26 01:18:20|31784.8|31705.7|31780.4|31712.4|31786.8|31712.4|31780.4|31703.8|10
1643159910000|2022-01-26 01:18:30|31782|31710|31770.5|31704|31782|31710|31770.5|31700.5|6
1643159920000|2022-01-26 01:18:40|31771.2|31705.8|31772.2|31704.6|31772.2|31709.1|31771.1|31702.1|7
1643159930000|2022-01-26 01:18:50|31775.1|31706.5|31771.3|31715.1|31775.1|31719.9|31770|31706.3|7
1643159940000|2022-01-26 01:19:00|31780.5|31711.6|31772.1|31701.4|31781.4|31712.3|31772.1|31701.4|7
1643159950000|2022-01-26 01:19:10|31774.8|31707.2|31782.2|31706.5|31782.2|31708.4|31774.8|31704.6|8
1643159960000|2022-01-26 01:19:20|31780|31708.5|31778.6|31706.3|31780.1|31709.8|31771|31705.5|8
1643159970000|2022-01-26 01:19:30|31777.8|31707.4|31782.7|31710.3|31784.7|31710.3|31777.7|31702.8|9
1643159980000|2022-01-26 01:19:40|31780.9|31712.8|31783|31708|31785.2|31712.8|31767.9|31699.2|20
1643159990000|2022-01-26 01:19:50|31783.5|31709.8|31779.9|31712.4|31784.8|31714.1|31779.2|31707.4|21
1643160000000|2022-01-26 01:20:00|31778.4|31708|31781.3|31710.2|31782.3|31712.7|31778.4|31708|10
1643160010000|2022-01-26 01:20:10|31780.3|31711.8|31779|31706.4|31782.5|31713.1|31777.7|31705.7|17
1643160020000|2022-01-26 01:20:20|31778.9|31706.3|31774.5|31705|31784.3|31708.8|31771.5|31700.3|8
1643160030000|2022-01-26 01:20:30|31776.7|31700.5|31779.2|31707|31782.9|31712.9|31776.7|31700.5|10
1643160040000|2022-01-26 01:20:40|31778.2|31710.6|31777.6|31714.4|31781|31718.3|31772.9|31707.8|7
1643160050000|2022-01-26 01:20:50|31777.5|31713.6|31773.1|31703.5|31779.4|31713.6|31773.1|31703.5|8
1643160060000|2022-01-26 01:21:00|31773.6|31704.4|31776.4|31701.8|31778.7|31704.4|31773.6|31700.8|10
1643160070000|2022-01-26 01:21:10|31775.7|31705.3|31775.4|31702.6|31778.8|31705.3|31773.5|31699.1|11
1643160080000|2022-01-26 01:21:20|31773.8|31700.1|31778.9|31707.1|31779.8|31710.5|31773.8|31700.1|14
1643160090000|2022-01-26 01:21:30|31778.6|31706.2|31780.5|31706.8|31780.5|31709.8|31776.6|31706.2|11
1643160100000|2022-01-26 01:21:40|31774.5|31714.7|31773.9|31705|31775.4|31715.2|31773.9|31705|7
1643160110000|2022-01-26 01:21:50|31774|31703.9|31776|31706.2|31779|31706.2|31773.6|31702.9|5
1643160120000|2022-01-26 01:22:00|31778|31704.4|31772|31702|31778|31705.7|31772|31700.3|7
1643160130000|2022-01-26 01:22:10|31775.4|31700.9|31777.5|31705.7|31778.1|31705.7|31774.1|31699.3|6
1643160140000|2022-01-26 01:22:20|31776.4|31705.4|31770.7|31700.3|31780.4|31706.4|31770.7|31700.3|9
1643160150000|2022-01-26 01:22:30|31773.3|31700.8|31775.1|31705.7|31778.2|31707.4|31772.5|31698.8|10
1643160160000|2022-01-26 01:22:40|31770.6|31702.2|31774.7|31703|31775.1|31705.7|31770.3|31700.9|9
1643160170000|2022-01-26 01:22:50|31774.8|31703.1|31775.4|31702.7|31778.2|31708.1|31774.8|31701.7|6
1643160180000|2022-01-26 01:23:00|31767.9|31697.3|31780.5|31705.1|31781.1|31706.3|31767.9|31697.3|11
1643160190000|2022-01-26 01:23:10|31779.2|31706.5|31781.8|31705.3|31781.9|31707.8|31778.2|31704.4|11
1643160200000|2022-01-26 01:23:20|31778.2|31709|31769.4|31698.6|31781.9|31709|31769.4|31698.6|7
1643160210000|2022-01-26 01:23:30|31772.4|31698.3|31769.6|31714.6|31772.4|31714.6|31769.5|31698.3|7
1643160220000|2022-01-26 01:23:40|31768|31703.4|31771.4|31701.2|31771.4|31712.4|31768|31701.2|9
1643160230000|2022-01-26 01:23:50|31784.3|31701.3|31770.6|31700.9|31784.3|31706|31770.6|31700.9|8
1643160240000|2022-01-26 01:24:00|31765.8|31698.5|31765.8|31695|31767.7|31704.7|31765.8|31695|4
1643160250000|2022-01-26 01:24:10|31767.7|31700.6|31773.3|31700.9|31776|31702|31767|31700.6|6
1643160260000|2022-01-26 01:24:20|31775.4|31708.1|31767.2|31701.9|31780.2|31710.3|31767.2|31701.9|9
1643160270000|2022-01-26 01:24:30|31767.5|31703.9|31769.8|31703|31772.3|31709.4|31767.5|31703|7
1643160280000|2022-01-26 01:24:40|31769.7|31704.6|31769.1|31701.2|31773.9|31706.7|31769.1|31701.2|5
1643160290000|2022-01-26 01:24:50|31770.2|31696.6|31777.8|31704.2|31777.8|31706.4|31770.1|31696.6|10
1643160300000|2022-01-26 01:25:00|31777.6|31706.3|31767|31698.5|31777.6|31707.6|31767|31698.5|7
1643160310000|2022-01-26 01:25:10|31768.9|31704|31775.3|31699.8|31776.2|31705.2|31768.8|31699.8|7
1643160320000|2022-01-26 01:25:20|31774|31699.4|31769.4|31701.5|31775.9|31709.4|31769|31698.1|8
1643160330000|2022-01-26 01:25:30|31772.3|31700.5|31773.3|31698.5|31777.2|31702.4|31772.3|31698.5|8
1643160340000|2022-01-26 01:25:40|31772.4|31701.7|31775.3|31704.3|31777.2|31704.3|31772.4|31700.9|12
1643160350000|2022-01-26 01:25:50|31772.1|31702|31775.6|31707.9|31779.8|31707.9|31771.2|31699.3|8
1643160360000|2022-01-26 01:26:00|31777.4|31700.8|31775.6|31707.9|31778.3|31707.9|31775.6|31700.8|4
1643160370000|2022-01-26 01:26:10|31776.6|31701.8|31768.9|31701.3|31778.3|31709.4|31768.9|31701.3|12
1643160380000|2022-01-26 01:26:20|31771.2|31704.3|31776.6|31701.4|31777.6|31706.4|31770.1|31699.5|16
1643160390000|2022-01-26 01:26:30|31780|31701.1|31769.4|31698.6|31780.1|31706.7|31769.4|31698.6|8
1643160400000|2022-01-26 01:26:40|31773.8|31700.5|31774|31698|31775.1|31701.8|31773.7|31698|9
1643160410000|2022-01-26 01:26:50|31772.2|31701.3|31767|31695.2|31782.7|31704.9|31767|31695.2|9
1643160420000|2022-01-26 01:27:00|31774.5|31696.4|31774.7|31707.3|31779.5|31707.3|31771|31695.9|7
1643160430000|2022-01-26 01:27:10|31776.3|31699.3|31770.7|31708.5|31776.3|31710.6|31770.1|31699.3|6
1643160440000|2022-01-26 01:27:20|31767.1|31702.5|31768.7|31704|31768.7|31705.5|31767.1|31702.1|8
1643160450000|2022-01-26 01:27:30|31768.6|31704.5|31766.9|31700.1|31768.7|31705.7|31766.4|31697.9|6
1643160460000|2022-01-26 01:27:40|31767.2|31702|31764.3|31695.9|31769.8|31707|31764.3|31695.9|5
1643160470000|2022-01-26 01:27:50|31766.6|31703|31767.2|31700.3|31767.2|31703.1|31766.6|31698|5
1643160480000|2022-01-26 01:28:00|31766.6|31703.1|31764.9|31706.4|31766.6|31706.4|31764.9|31697.5|3
1643160490000|2022-01-26 01:28:10|31765.9|31707.5|31768.8|31718.8|31769.1|31719.1|31765.9|31707.5|5
1643160500000|2022-01-26 01:28:20|31765.6|31701.8|31775.6|31704.1|31776.3|31705.6|31765.6|31697.2|9
1643160510000|2022-01-26 01:28:30|31774.2|31705.3|31778.7|31703|31778.7|31705.3|31774.2|31701.2|9
1643160520000|2022-01-26 01:28:40|31768|31700.3|31778.6|31700.9|31779|31703.8|31768|31699.7|9
1643160530000|2022-01-26 01:28:50|31777.7|31701|31772.2|31704.5|31777.7|31705.4|31767.9|31696.8|12
1643160540000|2022-01-26 01:29:00|31771.4|31703.8|31775.5|31709.3|31784.4|31711.8|31771.4|31703.1|12
1643160550000|2022-01-26 01:29:10|31774.1|31709.9|31775.2|31704.4|31778.4|31709.9|31774.1|31703.9|8
1643160560000|2022-01-26 01:29:20|31775.3|31705.9|31773.4|31704.4|31775.3|31705.9|31771.5|31700.2|8
1643160570000|2022-01-26 01:29:30|31773.9|31700|31774.8|31703.7|31782.8|31703.7|31773.9|31695.9|6
1643160580000|2022-01-26 01:29:40|31776.4|31705.2|31781.4|31700.7|31781.4|31705.2|31774.8|31697.8|8
1643160590000|2022-01-26 01:29:50|31767.1|31695.5|31774.3|31708.7|31784.5|31714.2|31767.1|31695.5|9
1643160600000|2022-01-26 01:30:00|31776.3|31702.8|31775.9|31708.4|31778.4|31708.4|31775.5|31702.8|19
1643160610000|2022-01-26 01:30:10|31769.9|31700.7|31778.8|31708.2|31779.2|31710.4|31769.9|31700.6|14
1643160620000|2022-01-26 01:30:20|31777.8|31709.4|31778.1|31707.9|31781.9|31710.6|31777.8|31705.8|10
1643160630000|2022-01-26 01:30:30|31776.2|31711.7|31777.3|31710.1|31779.8|31711.7|31776.2|31706.8|6
1643160640000|2022-01-26 01:30:40|31777|31710.7|31772.5|31712.2|31779.4|31712.2|31772.5|31704.7|13
1643160650000|2022-01-26 01:30:50|31787.6|31703.5|31780.1|31704.2|31787.6|31706.1|31780.1|31702.1|7
1643160660000|2022-01-26 01:31:00|31785.4|31703.5|31774.4|31697.6|31785.4|31704.2|31771.2|31697.3|10
1643160670000|2022-01-26 01:31:10|31777|31706.8|31774.5|31712.8|31780.2|31717|31771.9|31706.2|9
1643160680000|2022-01-26 01:31:20|31773.6|31714.6|31770.4|31704.6|31773.9|31714.6|31768.5|31700.6|6
1643160690000|2022-01-26 01:31:30|31771.2|31707.4|31768.1|31700.2|31771.2|31708|31768.1|31698.9|6
1643160700000|2022-01-26 01:31:40|31778.5|31704.8|31778.7|31708.3|31783.3|31708.3|31777.1|31703|5
1643160710000|2022-01-26 01:31:50|31777.7|31708.8|31777.8|31701|31778.8|31708.8|31768.5|31696.8|10
1643160720000|2022-01-26 01:32:00|31778.3|31699.2|31774.1|31708.6|31778.4|31708.6|31773.8|31698.9|15
1643160730000|2022-01-26 01:32:10|31775.5|31712.6|31772.4|31704.3|31779.1|31712.6|31764.9|31695.9|12
1643160740000|2022-01-26 01:32:20|31772.6|31700|31772.4|31705.2|31772.6|31705.2|31772.4|31700|5
1643160750000|2022-01-26 01:32:30|31776.8|31709.8|31771.2|31702.4|31776.8|31709.8|31768.6|31697.9|6
1643160760000|2022-01-26 01:32:40|31768.6|31704.6|31772|31704.9|31772|31704.9|31767.8|31699.7|8
1643160770000|2022-01-26 01:32:50|31764.9|31696.6|31772|31704.9|31772|31708.8|31764.9|31696.6|6
1643160780000|2022-01-26 01:33:00|31767.7|31711.9|31776.5|31712|31776.5|31712.5|31767.7|31702.1|8
1643160790000|2022-01-26 01:33:10|31775.1|31712.7|31773.5|31711.3|31775.1|31712.7|31773.5|31706.9|6
1643160800000|2022-01-26 01:33:20|31773.8|31707.7|31775.5|31703.9|31775.9|31707.7|31768.5|31698.8|10
1643160810000|2022-01-26 01:33:30|31772.6|31705.1|31772.1|31702.2|31772.7|31705.1|31772.1|31701.4|5
1643160820000|2022-01-26 01:33:40|31765.8|31705|31780|31708.6|31780|31708.6|31765.8|31697.2|10
1643160830000|2022-01-26 01:33:50|31781.9|31698.8|31773.4|31708.4|31781.9|31711.3|31771.9|31698.8|5
1643160840000|2022-01-26 01:34:00|31773.5|31707.6|31774.6|31713.2|31774.6|31713.2|31773.5|31707.6|5
1643160850000|2022-01-26 01:34:10|31775.3|31706.1|31767|31704.4|31775.3|31706.1|31765.3|31699.5|5
1643160860000|2022-01-26 01:34:20|31767.3|31698.8|31772.1|31709.6|31772.1|31711.9|31767.3|31697.3|8
1643160870000|2022-01-26 01:34:30|31772.3|31711.9|31772.3|31702.2|31772.3|31711.9|31772.3|31702.2|5
1643160880000|2022-01-26 01:34:40|31773|31705|31782.7|31710.4|31782.7|31710.5|31767.8|31699.1|10
1643160890000|2022-01-26 01:34:50|31780.7|31711.9|31781.3|31706.9|31782.5|31712.7|31773.8|31700.6|17
1643160900000|2022-01-26 01:35:00|31779.8|31708|31779.8|31709.7|31780.3|31712.2|31776.8|31708|8
1643160910000|2022-01-26 01:35:10|31778.4|31710.4|31777.2|31705.8|31778.4|31710.4|31773|31700.4|12
1643160920000|2022-01-26 01:35:20|31778.2|31704.7|31782.6|31706.4|31783.1|31713.5|31776.3|31704.7|9
1643160930000|2022-01-26 01:35:30|31780.7|31702|31775.2|31700.7|31781.2|31704|31769.8|31700.2|7
1643160940000|2022-01-26 01:35:40|31773.8|31702.4|31770.1|31717.7|31773.8|31717.7|31768.7|31702.4|7
1643160950000|2022-01-26 01:35:50|31782.1|31705.6|31778.2|31706.9|31782.1|31710.1|31778.2|31704.4|7
1643160960000|2022-01-26 01:36:00|31776.9|31709.4|31773.8|31703.5|31781.4|31709.4|31772.2|31700.5|8
1643160970000|2022-01-26 01:36:10|31777.5|31703.6|31784.9|31708.9|31784.9|31715.4|31777.5|31703.6|22
1643160980000|2022-01-26 01:36:20|31783.9|31708.7|31785.7|31709.9|31786.4|31714.9|31781|31708.7|11
1643160990000|2022-01-26 01:36:30|31784.8|31711.1|31777.4|31706.9|31786.8|31713.2|31777.4|31706.9|15
1643161000000|2022-01-26 01:36:40|31777.9|31709.1|31781.3|31710.5|31781.3|31710.5|31777.9|31707.6|4
1643161010000|2022-01-26 01:36:50|31778.4|31703.9|31778.6|31706.8|31784.3|31708|31776.2|31703.9|10
1643161020000|2022-01-26 01:37:00|31780.1|31707.2|31786.2|31702.7|31788|31718.2|31780|31702.7|7
1643161030000|2022-01-26 01:37:10|31781.4|31702.1|31776.3|31709.5|31784.8|31717.5|31775.2|31702.1|12
1643161040000|2022-01-26 01:37:20|31778|31711|31780.3|31710.8|31783.2|31711|31778|31705.1|7
1643161050000|2022-01-26 01:37:30|31779.7|31709.4|31780.8|31708.6|31780.9|31711.6|31776.9|31708.1|9
1643161060000|2022-01-26 01:37:40|31781.4|31709.9|31784.2|31710|31791.1|31710|31778.7|31703.6|7
1643161070000|2022-01-26 01:37:50|31786.1|31709.4|31775.1|31705.3|31788|31709.4|31775.1|31704.6|11
1643161080000|2022-01-26 01:38:00|31776.1|31705.7|31781.6|31714.6|31786.2|31717.6|31776.1|31705.7|14
1643161090000|2022-01-26 01:38:10|31781.2|31713.8|31776.9|31707.9|31783.1|31715.2|31776.9|31705.1|9
1643161100000|2022-01-26 01:38:20|31782|31707.7|31782.4|31708.4|31782.4|31711|31778.9|31707.7|5
1643161110000|2022-01-26 01:38:30|31780.7|31706|31781.3|31709.6|31782.4|31710|31776.5|31705.8|9
1643161120000|2022-01-26 01:38:40|31780.5|31710.3|31782.6|31708.2|31784.7|31711.8|31779.4|31705.1|13
1643161130000|2022-01-26 01:38:50|31780.8|31713.1|31780.1|31707.4|31780.8|31713.1|31780.1|31707.4|3
1643161140000|2022-01-26 01:39:00|31781.7|31705|31780.7|31716.3|31785.3|31716.3|31770.8|31705|12
1643161150000|2022-01-26 01:39:10|31785.4|31712.2|31785.3|31708.1|31786.2|31712.6|31781.8|31707|15
1643161160000|2022-01-26 01:39:20|31783.8|31708.5|31776.9|31707|31784.6|31711.3|31774.5|31707|10
1643161170000|2022-01-26 01:39:30|31777.4|31706.1|31775.4|31708.6|31777.4|31708.6|31775.4|31705.7|5
1643161180000|2022-01-26 01:39:40|31775.6|31709.7|31774.8|31714.4|31779.7|31714.4|31771.7|31698.2|8
1643161190000|2022-01-26 01:39:50|31789.9|31705.7|31775.9|31710.7|31789.9|31715.6|31775.9|31704.4|9
1643161200000|2022-01-26 01:40:00|31775.6|31712.5|31780.7|31707.9|31782.1|31713.8|31773.8|31704.1|12
1643161210000|2022-01-26 01:40:10|31779.3|31705|31778.1|31709.1|31780.2|31710.2|31777.3|31705|14
1643161220000|2022-01-26 01:40:20|31778.5|31708.4|31780.8|31709.9|31782|31711.4|31777.7|31707.6|18
1643161230000|2022-01-26 01:40:30|31781.5|31710.1|31777|31706.4|31782.4|31710.1|31772.9|31704.6|12
1643161240000|2022-01-26 01:40:40|31780.4|31705.8|31777.5|31706.6|31780.4|31707.7|31776.8|31702.2|11
1643161250000|2022-01-26 01:40:50|31779.6|31706.3|31783.3|31709.4|31784.5|31712.5|31775.8|31706.3|17
1643161260000|2022-01-26 01:41:00|31785.5|31706.4|31785|31707.4|31787.1|31711.8|31782.3|31706.3|11
1643161270000|2022-01-26 01:41:10|31782|31710.4|31781.8|31710.9|31784.9|31710.9|31781.7|31706.2|10
1643161280000|2022-01-26 01:41:20|31782.1|31707.1|31777.1|31711.5|31783.1|31711.5|31773.7|31703.2|12
1643161290000|2022-01-26 01:41:30|31776.5|31713.1|31783.9|31706.4|31785.6|31713.1|31776.5|31706.2|10
1643161300000|2022-01-26 01:41:40|31783.1|31704.1|31773.7|31713.3|31784.5|31713.3|31773.2|31702.5|7
1643161310000|2022-01-26 01:41:50|31776.5|31709.4|31782.6|31709.4|31782.7|31709.4|31775.4|31706.9|8
1643161320000|2022-01-26 01:42:00|31783.7|31708.6|31778.1|31702.2|31783.7|31712.8|31773.4|31702|11
1643161330000|2022-01-26 01:42:10|31775.9|31706.6|31786.5|31704.7|31786.5|31706.6|31775.9|31702.2|8
1643161340000|2022-01-26 01:42:20|31781.4|31710|31774.8|31703.3|31781.4|31710|31771.5|31703.3|6
1643161350000|2022-01-26 01:42:30|31780.6|31703.6|31780.2|31703.4|31786.7|31711.4|31778.6|31703.4|4
1643161360000|2022-01-26 01:42:40|31778.6|31709.7|31780.1|31710.4|31785.3|31718.5|31767.6|31704.6|11
1643161370000|2022-01-26 01:42:50|31778.4|31703.3|31783.2|31708.7|31786.4|31711.1|31778.4|31703.3|5
1643161380000|2022-01-26 01:43:00|31785|31706.8|31776.3|31704.6|31785|31706.8|31773.3|31703.1|11
1643161390000|2022-01-26 01:43:10|31777.9|31704.8|31781.3|31705.7|31788|31711.4|31777.9|31700.8|8
1643161400000|2022-01-26 01:43:20|31785.4|31705|31773.7|31713.5|31785.4|31713.5|31766.8|31698.3|9
1643161410000|2022-01-26 01:43:30|31782.4|31709.2|31775.8|31706.8|31784.1|31717.6|31775.6|31706|11
1643161420000|2022-01-26 01:43:40|31776.8|31707.4|31776.4|31710.4|31780.1|31710.4|31776|31704.5|9
1643161430000|2022-01-26 01:43:50|31779.8|31708.4|31772.5|31703.9|31783.6|31709.9|31772.5|31703.9|6
1643161440000|2022-01-26 01:44:00|31772.6|31705.6|31785|31705.5|31786.1|31715.2|31772.6|31702.6|15
1643161450000|2022-01-26 01:44:10|31779.9|31700.6|31773.6|31707.5|31782.9|31710.2|31773.6|31700.6|11
1643161460000|2022-01-26 01:44:20|31772.7|31706.9|31782.4|31706.9|31787.9|31714.6|31772.7|31703|23
1643161470000|2022-01-26 01:44:30|31787.9|31707|31784.2|31711.4|31791.1|31711.4|31782.6|31704.4|14
1643161480000|2022-01-26 01:44:40|31782.6|31713.6|31778.6|31710.4|31783.8|31713.6|31776.1|31707.6|13
1643161490000|2022-01-26 01:44:50|31779|31710|31779.3|31707.8|31783.7|31711.4|31777.7|31702.1|7
1643161500000|2022-01-26 01:45:00|31780.7|31705.4|31781.8|31709.5|31786.6|31709.5|31780.7|31704.3|13
1643161510000|2022-01-26 01:45:10|31783.5|31708.6|31773.2|31717.5|31783.5|31717.5|31768.2|31703.8|13
1643161520000|2022-01-26 01:45:20|31772.6|31715.6|31779.9|31712.3|31782.5|31716.2|31772.6|31711|14
1643161530000|2022-01-26 01:45:30|31780.3|31710.9|31779.2|31708|31782.8|31710.9|31775|31706.9|14
1643161540000|2022-01-26 01:45:40|31779.8|31707.2|31778.7|31708.7|31779.8|31708.7|31777.7|31706.5|11
1643161550000|2022-01-26 01:45:50|31782.7|31709.3|31773.7|31713.8|31782.7|31713.8|31773.7|31701.4|11
1643161560000|2022-01-26 01:46:00|31773.5|31711.4|31784.1|31705.9|31784.1|31713.7|31773.5|31703.6|7
1643161570000|2022-01-26 01:46:10|31772.8|31704.9|31775.5|31709.6|31775.8|31712|31772.2|31704.9|8
1643161580000|2022-01-26 01:46:20|31776.6|31711|31778.9|31711|31781.8|31712.1|31776.6|31706.5|11
1643161590000|2022-01-26 01:46:30|31783.6|31707.9|31779|31708.2|31784.8|31708.2|31779|31703.9|10
1643161600000|2022-01-26 01:46:40|31783.9|31705.8|31779.5|31711.3|31784.2|31711.3|31772.7|31703.1|9
1643161610000|2022-01-26 01:46:50|31780.4|31708.7|31780.8|31709.4|31782.7|31709.4|31780.4|31705.5|13
1643161620000|2022-01-26 01:47:00|31779.7|31710.8|31775.7|31710.5|31779.7|31713.4|31770.6|31705.4|9
1643161630000|2022-01-26 01:47:10|31777.2|31710.8|31777.5|31707.9|31780.9|31713.7|31776.6|31707.2|10
1643161640000|2022-01-26 01:47:20|31781.4|31708.3|31772.5|31709.6|31781.4|31712.3|31772.5|31706.8|5
1643161650000|2022-01-26 01:47:30|31775.4|31708.9|31780.9|31706|31780.9|31710.7|31775.4|31706|10
1643161660000|2022-01-26 01:47:40|31779.8|31709|31779|31709.5|31780|31709.5|31779|31705.1|5
1643161670000|2022-01-26 01:47:50|31778.7|31710.4|31777.6|31711.9|31782.9|31711.9|31774.5|31707.4|19
1643161680000|2022-01-26 01:48:00|31786.3|31703.5|31784.1|31710.7|31786.3|31711.2|31781.7|31703.5|17
1643161690000|2022-01-26 01:48:10|31782.7|31711.3|31780.8|31707.7|31784.7|31712.7|31780.7|31707.6|12
1643161700000|2022-01-26 01:48:20|31781.4|31709.6|31778.7|31705.5|31781.4|31709.6|31771.8|31705.5|12
1643161710000|2022-01-26 01:48:30|31778.6|31706.7|31781.8|31711.3|31788.3|31712.3|31778.6|31702.8|13
1643161720000|2022-01-26 01:48:40|31782.4|31711.9|31772.4|31715.5|31782.4|31715.5|31772.4|31705.3|9
1643161730000|2022-01-26 01:48:50|31771.3|31714.9|31778.9|31709.1|31781.1|31714.9|31771.1|31709.1|6
1643161740000|2022-01-26 01:49:00|31778.1|31712.8|31779.4|31715.1|31782.4|31715.1|31776.7|31711.6|5
1643161750000|2022-01-26 01:49:10|31780.4|31709|31783.3|31711.1|31785.2|31711.1|31772.9|31705.6|10
1643161760000|2022-01-26 01:49:20|31786.2|31708.2|31781.3|31711.2|31787.7|31714|31780.9|31705.6|14
1643161770000|2022-01-26 01:49:30|31784.2|31707.2|31773.8|31703.7|31784.2|31721.3|31771.7|31693|14
1643161780000|2022-01-26 01:49:40|31783.9|31704.1|31779|31710.1|31786.3|31715|31775.6|31703.1|10
1643161790000|2022-01-26 01:49:50|31778.4|31711.3|31777.3|31706.5|31779.5|31713.3|31771.2|31703.2|18
1643161800000|2022-01-26 01:50:00|31777.8|31706.6|31777.9|31705.8|31778.1|31707.3|31774.9|31704.6|8
1643161810000|2022-01-26 01:50:10|31777.3|31707|31782.4|31708.5|31782.4|31710.9|31768.9|31704.4|9
1643161820000|2022-01-26 01:50:20|31781.4|31704|31777.7|31711.5|31781.4|31711.5|31777.7|31704|5
1643161830000|2022-01-26 01:50:30|31783.8|31707.2|31771.9|31710.6|31783.8|31710.6|31770.3|31702.5|8
1643161840000|2022-01-26 01:50:40|31772.4|31711.4|31777.8|31709.1|31779.4|31711.4|31772.4|31706.8|8
1643161850000|2022-01-26 01:50:50|31778|31710.8|31774.2|31706.4|31781.4|31710.8|31771.4|31704.3|9
1643161860000|2022-01-26 01:51:00|31774.7|31706|31773|31711.1|31774.7|31713.5|31773|31705.1|6
1643161870000|2022-01-26 01:51:10|31784.4|31703.5|31773|31707|31784.4|31707.9|31769.6|31700.9|7
1643161880000|2022-01-26 01:51:20|31768.1|31709.1|31781.4|31709|31781.4|31709.1|31768.1|31701.9|6
1643161890000|2022-01-26 01:51:30|31780.5|31708.8|31775|31708.4|31782.3|31713.9|31770.8|31705.4|17
1643161900000|2022-01-26 01:51:40|31772.4|31706.4|31780.3|31706.8|31780.4|31710.4|31772.3|31705.5|16
1643161910000|2022-01-26 01:51:50|31778.8|31709.4|31773.3|31706.1|31778.9|31709.4|31771|31704|8
1643161920000|2022-01-26 01:52:00|31773.4|31707.5|31778|31704.9|31778.2|31708.3|31769.4|31703.5|11
1643161930000|2022-01-26 01:52:10|31777.9|31703.9|31783.5|31705.5|31783.7|31706.6|31775.4|31702.4|10
1643161940000|2022-01-26 01:52:20|31784.9|31703.9|31779.8|31707.3|31786.3|31716.6|31768.1|31702.9|17
1643161950000|2022-01-26 01:52:30|31774.9|31714.7|31779.6|31707.5|31781.2|31714.7|31774.9|31707.5|12
1643161960000|2022-01-26 01:52:40|31778.7|31708.5|31772.9|31707.6|31778.7|31711.9|31771.6|31705|6
1643161970000|2022-01-26 01:52:50|31774|31709.1|31772.5|31704.6|31774|31709.1|31772.5|31704.6|6
1643161980000|2022-01-26 01:53:00|31772.1|31710.1|31772.1|31702.4|31772.1|31710.1|31772.1|31702.4|3
1643161990000|2022-01-26 01:53:10|31767|31708.2|31772.3|31719.8|31772.3|31719.8|31767|31702.4|7
1643162000000|2022-01-26 01:53:20|31767.5|31698.2|31770.2|31713.5|31770.2|31716.8|31767.5|31698.2|5
1643162010000|2022-01-26 01:53:30|31770.7|31716.3|31769.7|31706.1|31770.7|31716.3|31769.7|31706.1|3
1643162020000|2022-01-26 01:53:40|31774.9|31708.1|31770.8|31708.9|31775.6|31711.6|31770.5|31707.3|6
1643162030000|2022-01-26 01:53:50|31769.2|31705.7|31779.5|31707.5|31780.9|31713|31769.2|31704.1|9
1643162040000|2022-01-26 01:54:00|31780.8|31705.8|31779.3|31706.9|31781.5|31708.4|31778.2|31704.2|9
1643162050000|2022-01-26 01:54:10|31778.4|31707.2|31770.9|31709.9|31781.4|31710.5|31769.5|31702.7|10
1643162060000|2022-01-26 01:54:20|31770.8|31711|31776.6|31711.5|31778.4|31711.5|31770.8|31708.8|7
1643162070000|2022-01-26 01:54:30|31775.9|31707.6|31779|31706.3|31780.3|31710.8|31775.4|31706.3|13
1643162080000|2022-01-26 01:54:40|31778.1|31709.2|31772.1|31706.5|31778.1|31709.2|31770.8|31705|4
1643162090000|2022-01-26 01:54:50|31772.7|31708.5|31769.2|31704.7|31772.7|31708.5|31767.8|31701.2|5
1643162100000|2022-01-26 01:55:00|31777|31705.8|31768.5|31711.2|31777|31711.2|31768.1|31702.8|5
1643162110000|2022-01-26 01:55:10|31769.2|31712.9|31777.5|31714.7|31780|31718.6|31768.3|31711.2|10
1643162120000|2022-01-26 01:55:20|31779.5|31713.1|31776.2|31711.5|31780.1|31714.8|31776.2|31707.8|8
1643162130000|2022-01-26 01:55:30|31779.2|31709.6|31774.4|31706.9|31779.9|31711|31774.4|31706.1|8
1643162140000|2022-01-26 01:55:40|31774.5|31712.3|31774.5|31706.9|31774.5|31712.3|31774.5|31706.9|2
1643162150000|2022-01-26 01:55:50|31770.3|31710.7|31777.8|31706.3|31789.3|31711.2|31770.3|31698.6|8
1643162160000|2022-01-26 01:56:00|31779.2|31707.6|31771.7|31714.2|31779.2|31714.2|31771.7|31705.1|11
1643162170000|2022-01-26 01:56:10|31771.9|31714.5|31772.4|31708.2|31772.4|31714.5|31771.9|31708.2|3
1643162180000|2022-01-26 01:56:20|31767.1|31707.9|31776.1|31706.5|31777.2|31707.9|31766.5|31704.1|5
1643162190000|2022-01-26 01:56:30|31774.6|31705.2|31779.2|31709.3|31780.4|31709.3|31774.2|31705.2|9
1643162200000|2022-01-26 01:56:40|31780.4|31708.8|31776|31708.5|31783.5|31710.1|31773.9|31699.6|11
1643162210000|2022-01-26 01:56:50|31782.1|31710.2|31777.4|31709.6|31783.3|31710.2|31777.4|31705.5|4
1643162220000|2022-01-26 01:57:00|31771.2|31708|31775.9|31709.1|31777.5|31714.8|31771.2|31702.4|15
1643162230000|2022-01-26 01:57:10|31769.8|31704.2|31776.6|31707.9|31777.8|31707.9|31769.8|31703.5|7
1643162240000|2022-01-26 01:57:20|31776.9|31707.8|31775.3|31706|31776.9|31707.8|31774.7|31705.1|18
1643162250000|2022-01-26 01:57:30|31774.5|31706.3|31775.3|31704.5|31775.3|31706.3|31772.2|31702.2|6
1643162260000|2022-01-26 01:57:40|31772.5|31706.3|31773.5|31705.6|31775.3|31706.3|31772.5|31704|7
1643162270000|2022-01-26 01:57:50|31766.9|31703.8|31768.2|31705.8|31775.4|31709.2|31766.9|31699|13
1643162280000|2022-01-26 01:58:00|31773|31705.3|31770.3|31707|31773|31707|31770.3|31703|7
1643162290000|2022-01-26 01:58:10|31766.6|31704|31775.1|31704.3|31775.1|31705.4|31766.6|31702.3|9
1643162300000|2022-01-26 01:58:20|31775.4|31703.6|31774.6|31703|31775.6|31705.2|31773.2|31701.2|11
1643162310000|2022-01-26 01:58:30|31768|31701|31771.7|31702.3|31772.1|31703.6|31768|31701|8
1643162320000|2022-01-26 01:58:40|31772|31699.8|31775.1|31705.7|31777.3|31706.2|31772|31698.8|12
1643162330000|2022-01-26 01:58:50|31766.8|31703.1|31764.3|31701.2|31768.9|31712.5|31764.3|31701.2|9
1643162340000|2022-01-26 01:59:00|31770.1|31704.3|31772.5|31695.1|31777.6|31707.1|31765.4|31695.1|18
1643162350000|2022-01-26 01:59:10|31769.2|31701|31768.3|31695.2|31772.9|31701|31759.1|31691.4|8
1643162360000|2022-01-26 01:59:20|31766.3|31693.2|31763.1|31696.9|31766.3|31698.1|31763.1|31693.2|8
1643162370000|2022-01-26 01:59:30|31768.1|31696|31771.1|31698.7|31771.1|31702.6|31768.1|31696|12
1643162380000|2022-01-26 01:59:40|31770.2|31700.1|31762.7|31702.6|31773.4|31702.6|31761.4|31692.9|13
1643162390000|2022-01-26 01:59:50|31766.7|31705.9|31770.7|31697.5|31771.6|31705.9|31764.4|31697.5|10
1643162400000|2022-01-26 02:00:00|31769.8|31698.9|31770.7|31701.8|31772.1|31710.2|31762.5|31698.2|13
1643162410000|2022-01-26 02:00:10|31768|31706.7|31769.4|31701.3|31771.1|31707|31768|31699.6|9
1643162420000|2022-01-26 02:00:20|31763.2|31698.6|31768.8|31700.2|31768.8|31700.2|31763.2|31698|9
1643162430000|2022-01-26 02:00:30|31767.1|31695.9|31769.4|31699|31769.4|31700|31765.9|31695.9|4
1643162440000|2022-01-26 02:00:40|31770.2|31699.2|31770.7|31697.3|31772|31702.9|31767.9|31696.1|13
1643162450000|2022-01-26 02:00:50|31763.1|31694.6|31763|31699.9|31767.1|31703.7|31761.2|31694.6|18
1643162460000|2022-01-26 02:01:00|31762.7|31699.7|31767.7|31698.5|31767.8|31700.9|31761.8|31695.7|9
1643162470000|2022-01-26 02:01:10|31765.8|31701|31764.8|31698|31768.4|31701|31764.8|31697.5|8
1643162480000|2022-01-26 02:01:20|31760.9|31698.7|31765.7|31697.5|31766.2|31698.7|31760.1|31694.5|13
1643162490000|2022-01-26 02:01:30|31765|31693.3|31768.1|31698.6|31769.9|31701.9|31764.7|31693.3|7
1643162500000|2022-01-26 02:01:40|31767.4|31700.2|31763.1|31703.9|31769.9|31704.1|31761.8|31691.6|8
1643162510000|2022-01-26 02:01:50|31760.1|31710.1|31775.2|31699.3|31775.2|31710.1|31760.1|31698.4|18
1643162520000|2022-01-26 02:02:00|31777.2|31706.1|31769.9|31699.8|31780.7|31706.1|31766.1|31695.3|17
1643162530000|2022-01-26 02:02:10|31769|31701.7|31767.9|31702.1|31770.8|31702.1|31767.9|31699.4|6
1643162540000|2022-01-26 02:02:20|31770|31701.1|31768.7|31698.3|31770|31701.1|31766.2|31695|8
1643162550000|2022-01-26 02:02:30|31769.9|31696.5|31770.4|31694|31770.4|31699|31766.9|31694|12
1643162560000|2022-01-26 02:02:40|31769.6|31696.6|31771.7|31698|31780.7|31708.5|31764.7|31694.8|13
1643162570000|2022-01-26 02:02:50|31769.3|31698.3|31771.5|31703.4|31772.4|31706|31765.3|31697.6|23
1643162580000|2022-01-26 02:03:00|31770.1|31705.9|31771.1|31705.5|31772|31706.1|31769.2|31702.1|21
1643162590000|2022-01-26 02:03:10|31771.8|31704.3|31770|31700.4|31771.8|31704.3|31767|31696.9|17
1643162600000|2022-01-26 02:03:20|31769.2|31700.8|31769.3|31698.9|31770.4|31701.1|31767.9|31696.1|13
1643162610000|2022-01-26 02:03:30|31770.2|31700|31768.8|31703.5|31770.8|31705.9|31766.2|31696.2|16
1643162620000|2022-01-26 02:03:40|31767.9|31705.9|31768.3|31705.6|31775.4|31706.6|31767.9|31697.9|19
1643162630000|2022-01-26 02:03:50|31769.7|31705|31773.2|31701.9|31774.8|31705|31761|31696.6|22
1643162640000|2022-01-26 02:04:00|31773.5|31701.2|31772.3|31702.9|31773.6|31703.1|31770.9|31699.3|17
1643162650000|2022-01-26 02:04:10|31772.9|31703.5|31770|31697.5|31773.1|31703.5|31766.8|31696.9|12
1643162660000|2022-01-26 02:04:20|31769.7|31696.4|31771.6|31699.6|31771.6|31700.6|31768|31696.4|12
1643162670000|2022-01-26 02:04:30|31770.2|31702.2|31771.8|31702|31773.8|31702.9|31770.2|31697.9|13
1643162680000|2022-01-26 02:04:40|31771|31703.1|31769.8|31702.4|31771|31703.3|31758.9|31693|13
1643162690000|2022-01-26 02:04:50|31767.6|31706.2|31773|31700|31774.4|31706.2|31767.6|31698.4|8
1643162700000|2022-01-26 02:05:00|31772|31701.4|31768.4|31697.6|31772|31701.4|31768.1|31697.6|10
1643162710000|2022-01-26 02:05:10|31768|31698.7|31769.6|31698.2|31770.3|31699.7|31767.4|31693.1|10
1643162720000|2022-01-26 02:05:20|31770|31697.5|31767.3|31695.4|31770|31697.5|31762|31691.6|14
1643162730000|2022-01-26 02:05:30|31767.7|31696.6|31760.5|31690.5|31769.8|31702.3|31760.5|31690.5|15
1643162740000|2022-01-26 02:05:40|31763.6|31691.4|31765.7|31694.8|31766.4|31698.4|31763|31691.4|9
1643162750000|2022-01-26 02:05:50|31764.4|31693|31767.3|31696|31768|31696|31763|31693|4
1643162760000|2022-01-26 02:06:00|31765.8|31694.3|31771.2|31698.7|31773.8|31706.5|31759.2|31691|19
1643162770000|2022-01-26 02:06:10|31770.7|31699.3|31764.6|31695.9|31773.8|31699.9|31760.6|31691.4|13
1643162780000|2022-01-26 02:06:20|31763.2|31698.7|31762.3|31695.2|31766.2|31698.7|31760.1|31694.8|9
1643162790000|2022-01-26 02:06:30|31762.1|31693.9|31763.3|31696.4|31764.5|31696.5|31761.2|31693.9|11
1643162800000|2022-01-26 02:06:40|31767.1|31698.7|31761.6|31695.9|31768.7|31698.7|31760.6|31693|15
1643162810000|2022-01-26 02:06:50|31763.8|31695.3|31767.2|31696.2|31770.6|31700.2|31763.8|31694.6|10
1643162820000|2022-01-26 02:07:00|31770.6|31695.3|31769.9|31693.5|31770.6|31700.1|31767.4|31693.5|8
1643162830000|2022-01-26 02:07:10|31769.5|31693.9|31768.2|31693.5|31778.3|31706.9|31758.1|31685.7|18
1643162840000|2022-01-26 02:07:20|31768|31695|31768.5|31695.8|31768.5|31701.1|31764.3|31693.5|9
1643162850000|2022-01-26 02:07:30|31769|31695.9|31767.7|31698.5|31769|31699.3|31766.4|31695.6|10
1643162860000|2022-01-26 02:07:40|31767.1|31697.4|31770.6|31696.1|31770.6|31697.4|31759.3|31691.1|12
1643162870000|2022-01-26 02:07:50|31769.1|31697.3|31761.7|31699.9|31769.5|31702.3|31758.1|31681|11
1643162880000|2022-01-26 02:08:00|31761.4|31702.2|31760.6|31695.9|31771.8|31702.2|31758|31691.3|14
1643162890000|2022-01-26 02:08:10|31757.3|31696.9|31767.4|31697.7|31767.4|31703.3|31757.3|31696.1|12
1643162900000|2022-01-26 02:08:20|31766.9|31697.3|31765.3|31693|31767|31697.4|31760.9|31692|19
1643162910000|2022-01-26 02:08:30|31764.9|31694.2|31764.6|31695.1|31765|31695.7|31763.6|31692.8|11
1643162920000|2022-01-26 02:08:40|31763.7|31696.3|31770.1|31692.5|31770.2|31696.3|31759.4|31690.7|18
1643162930000|2022-01-26 02:08:50|31771|31692.1|31766.5|31699.2|31771.3|31700.2|31764.9|31690.7|19
1643162940000|2022-01-26 02:09:00|31765.9|31698.6|31763.6|31693.4|31765.9|31699.1|31755.2|31687.2|16
1643162950000|2022-01-26 02:09:10|31762.1|31690.6|31761|31693.5|31763.1|31693.7|31757|31688.3|17
1643162960000|2022-01-26 02:09:20|31760.8|31692.7|31763.2|31695|31764.2|31696.8|31760.8|31690.7|14
1643162970000|2022-01-26 02:09:30|31763.8|31694.7|31763.8|31692.5|31764.6|31695.3|31757.4|31690|17
1643162980000|2022-01-26 02:09:40|31760.9|31693.9|31764.4|31697.1|31764.4|31697.9|31760.9|31690.8|8
1643162990000|2022-01-26 02:09:50|31763.6|31697.7|31761.3|31693.6|31767.7|31699.1|31759.3|31693|12
1643163000000|2022-01-26 02:10:00|31762.6|31694.4|31765.9|31694.1|31765.9|31695.5|31762.6|31691.6|11
1643163010000|2022-01-26 02:10:10|31761.8|31688.5|31762.5|31692.9|31763.8|31693.9|31761.8|31688.5|10
1643163020000|2022-01-26 02:10:20|31761.7|31693|31758.2|31690.8|31767.8|31696.1|31756.2|31687.8|11
1643163030000|2022-01-26 02:10:30|31758.7|31690.4|31768.2|31694.6|31768.2|31696.8|31758.5|31689.5|9
1643163040000|2022-01-26 02:10:40|31766.4|31694|31764.8|31691.8|31767.8|31699.2|31758.1|31691.3|20
1643163050000|2022-01-26 02:10:50|31763.1|31690|31760.6|31691.6|31764.1|31696|31760.6|31690|10
1643163060000|2022-01-26 02:11:00|31763.9|31691.2|31758.7|31690.7|31763.9|31694.1|31758.7|31690.7|7
1643163070000|2022-01-26 02:11:10|31760.3|31691.3|31761.3|31695.5|31766|31695.5|31759.3|31686.8|20
1643163080000|2022-01-26 02:11:20|31762.7|31693|31762.1|31691.5|31765.6|31695|31761.3|31688.4|18
1643163090000|2022-01-26 02:11:30|31765|31689.9|31757.7|31690.4|31765|31691.1|31755.2|31687.1|11
1643163100000|2022-01-26 02:11:40|31757.3|31688.9|31757.3|31689.7|31758|31691.8|31754.9|31687.4|11
1643163110000|2022-01-26 02:11:50|31760|31690.1|31758.8|31691.7|31760.3|31695.3|31758.8|31689.1|6
1643163120000|2022-01-26 02:12:00|31758.6|31691.6|31763|31691.8|31765.4|31692.2|31752.9|31686.6|20
1643163130000|2022-01-26 02:12:10|31756.7|31698.1|31756.4|31692.9|31763.6|31698.1|31756.2|31687.1|23
1643163140000|2022-01-26 02:12:20|31759|31692.1|31759.5|31691.4|31761.2|31694.1|31758.7|31691|9
1643163150000|2022-01-26 02:12:30|31760.9|31691.1|31756.4|31689.8|31760.9|31691.5|31753.6|31689.2|20
1643163160000|2022-01-26 02:12:40|31754.7|31689.7|31750.9|31685|31756|31690.5|31750.9|31685|9
1643163170000|2022-01-26 02:12:50|31747.7|31684|31758.1|31692.1|31762|31693.9|31747.7|31684|20
1643163180000|2022-01-26 02:13:00|31760.9|31688.3|31760.4|31693.2|31762.9|31694.3|31757.9|31687.2|18
1643163190000|2022-01-26 02:13:10|31759.7|31692.6|31752.4|31685.3|31761|31694.3|31752.4|31685.3|12
1643163200000|2022-01-26 02:13:20|31757.1|31686.3|31758.1|31689.6|31758.7|31690|31756|31686.3|8
1643163210000|2022-01-26 02:13:30|31757|31686.9|31750.2|31684.4|31758.7|31694.4|31749.2|31684.4|8
1643163220000|2022-01-26 02:13:40|31750.8|31687.2|31760.7|31692.5|31764.9|31692.5|31750.8|31684.6|13
1643163230000|2022-01-26 02:13:50|31759.7|31693.2|31750.3|31686.4|31764.8|31693.2|31750.3|31685|14
1643163240000|2022-01-26 02:14:00|31751.2|31685.3|31761.8|31690.6|31763|31695.6|31751.2|31685.3|18
1643163250000|2022-01-26 02:14:10|31763.2|31689.9|31765.2|31693.9|31766.6|31694.9|31762.6|31689|17
1643163260000|2022-01-26 02:14:20|31766.6|31692.5|31757.5|31689.1|31766.6|31695|31757.5|31689.1|9
1643163270000|2022-01-26 02:14:30|31757.4|31689.2|31756.4|31688.5|31757.9|31692.1|31756.4|31688.5|11
1643163280000|2022-01-26 02:14:40|31765.7|31690|31765.1|31688.7|31766.2|31691.6|31761.9|31687.5|13
1643163290000|2022-01-26 02:14:50|31766.1|31687.2|31749.4|31689.7|31766.1|31695.5|31749.4|31686.1|11
1643163300000|2022-01-26 02:15:00|31756.3|31690.2|31757.2|31685.5|31758.7|31694.1|31752.3|31685.1|10
1643163310000|2022-01-26 02:15:10|31756.7|31689.7|31754.1|31691.1|31758.3|31691.1|31754.1|31687.6|7
1643163320000|2022-01-26 02:15:20|31758.8|31687.8|31763|31686.4|31764.2|31692.2|31748|31686|15
1643163330000|2022-01-26 02:15:30|31762.2|31688.1|31763|31687.9|31764.5|31694.6|31759.2|31686.4|16
1643163340000|2022-01-26 02:15:40|31761.6|31692.6|31763.1|31691.5|31763.1|31694|31760.5|31690|14
1643163350000|2022-01-26 02:15:50|31764|31690.5|31761|31689.3|31764|31697.9|31750.3|31689.3|10
1643163360000|2022-01-26 02:16:00|31760.3|31691.1|31760.4|31690.4|31760.9|31691.8|31758.7|31686.7|17
1643163370000|2022-01-26 02:16:10|31759.3|31690.8|31755.8|31689.6|31760.5|31691.5|31755.2|31687.5|9
1643163380000|2022-01-26 02:16:20|31757.3|31691.9|31761.9|31693.5|31764.4|31693.5|31757.3|31689.1|16
1643163390000|2022-01-26 02:16:30|31761.1|31695.1|31757.9|31687.2|31765|31695.1|31750.1|31684.9|11
1643163400000|2022-01-26 02:16:40|31757.8|31687.4|31761.6|31693.7|31762.9|31699|31756.4|31686.5|16
1643163410000|2022-01-26 02:16:50|31760.6|31695|31752.7|31690.1|31761.1|31698.1|31750.4|31690.1|10
1643163420000|2022-01-26 02:17:00|31756.2|31689.4|31760.8|31691.7|31760.8|31691.7|31755.9|31685.3|9
1643163430000|2022-01-26 02:17:10|31760.7|31691.1|31765.5|31692.3|31765.5|31694.1|31760.6|31690.2|8
1643163440000|2022-01-26 02:17:20|31766|31695.5|31756.3|31688.1|31766|31695.5|31753.6|31685.8|10
1643163450000|2022-01-26 02:17:30|31757.6|31687|31757.2|31691.5|31757.6|31691.5|31757.2|31687|5
1643163460000|2022-01-26 02:17:40|31763.8|31684.7|31759.4|31694.4|31767.4|31698.4|31759.3|31684.7|14
1643163470000|2022-01-26 02:17:50|31761.6|31696.4|31759|31691|31762.9|31696.4|31754.8|31688.5|16
1643163480000|2022-01-26 02:18:00|31759.2|31689.8|31757.5|31689.6|31760.6|31693.6|31757.5|31689.6|7
1643163490000|2022-01-26 02:18:10|31757.4|31691.1|31762.8|31693.7|31765.8|31693.7|31755.3|31687.5|6
1643163500000|2022-01-26 02:18:20|31764.3|31688.6|31766.6|31692.7|31766.6|31693.1|31745.7|31682.9|11
1643163510000|2022-01-26 02:18:30|31767.1|31692.6|31761.2|31697|31767.1|31698.7|31758.7|31691.2|22
1643163520000|2022-01-26 02:18:40|31763.9|31694.7|31760.2|31692.2|31763.9|31698|31753.9|31688.1|11
1643163530000|2022-01-26 02:18:50|31759.8|31690.2|31761.1|31692.3|31762.1|31692.5|31759.8|31688.8|13
1643163540000|2022-01-26 02:19:00|31762.8|31696.6|31765.4|31695|31765.4|31696.6|31761.9|31692.8|17
1643163550000|2022-01-26 02:19:10|31765.7|31694.4|31756.4|31689.6|31765.9|31697.1|31756.4|31689.6|11
1643163560000|2022-01-26 02:19:20|31757.4|31690|31758.4|31691.9|31760.5|31691.9|31757.4|31688.4|15
1643163570000|2022-01-26 02:19:30|31760.3|31695.8|31760.8|31694|31762|31701.2|31756.6|31691.8|12
1643163580000|2022-01-26 02:19:40|31760.3|31694.3|31755.3|31690.7|31762|31695.4|31753.8|31687.3|7
1643163590000|2022-01-26 02:19:50|31756.2|31687.6|31758.7|31689.6|31760.3|31691.3|31756.2|31687.3|6
1643163600000|2022-01-26 02:20:00|31760|31689.4|31752.5|31686.3|31760|31689.4|31752.5|31684.4|10
1643163610000|2022-01-26 02:20:10|31750.4|31683.2|31763.3|31686.3|31770.4|31694.4|31750.4|31682.1|8
1643163620000|2022-01-26 02:20:20|31766.8|31687|31747.7|31679.8|31766.8|31696.9|31747.7|31679.8|12
1643163630000|2022-01-26 02:20:30|31752.5|31681.7|31763.9|31689.3|31763.9|31695.3|31751.1|31681.7|15
1643163640000|2022-01-26 02:20:40|31762.7|31688.5|31761.9|31692.5|31766.5|31692.5|31761.9|31686.8|9
1643163650000|2022-01-26 02:20:50|31760.9|31691.1|31759.8|31686.2|31764.9|31693.7|31752|31684|9
1643163660000|2022-01-26 02:21:00|31758.3|31685.9|31756.6|31686.2|31761.5|31688.3|31756.5|31683.5|12
1643163670000|2022-01-26 02:21:10|31761.8|31689.8|31759.1|31688|31761.8|31689.8|31759.1|31684.9|8
1643163680000|2022-01-26 02:21:20|31761.1|31687.8|31755.3|31685.8|31762.5|31697.8|31753.5|31683|13
1643163690000|2022-01-26 02:21:30|31756.7|31685|31756.8|31686.3|31756.8|31691.7|31756.7|31685|4
1643163700000|2022-01-26 02:21:40|31760.9|31689.9|31757.7|31689.6|31761.7|31691.3|31757.4|31687.6|15
1643163710000|2022-01-26 02:21:50|31757.6|31688.7|31761.2|31692.5|31765|31692.9|31756.2|31686.9|17
1643163720000|2022-01-26 02:22:00|31763|31693.4|31751.4|31691.7|31764.3|31693.4|31747.7|31681.7|11
1643163730000|2022-01-26 02:22:10|31750.6|31683.3|31762.4|31693.6|31762.4|31697.8|31750.6|31683.3|10
1643163740000|2022-01-26 02:22:20|31761.9|31694.2|31758.5|31689.3|31763.1|31695.5|31755.7|31686.5|13
1643163750000|2022-01-26 02:22:30|31759.3|31687.9|31759.1|31688.7|31763.6|31693.9|31758.7|31686.2|6
1643163760000|2022-01-26 02:22:40|31758.7|31691.9|31757.1|31691.7|31763.1|31693.5|31756.7|31689.1|7
1643163770000|2022-01-26 02:22:50|31750.5|31689.4|31760.4|31689.8|31761.3|31695.6|31750.5|31684.7|9
1643163780000|2022-01-26 02:23:00|31758.6|31690.4|31757.7|31689.3|31765.4|31693.1|31756|31687|14
1643163790000|2022-01-26 02:23:10|31756.2|31690.1|31757.5|31694.9|31759.6|31695.4|31756.2|31688.4|10
1643163800000|2022-01-26 02:23:20|31756.8|31690.2|31763|31694.6|31766.2|31694.6|31756.8|31690.2|11
1643163810000|2022-01-26 02:23:30|31762|31696.7|31760|31691.7|31765.8|31697.4|31760|31691.3|6
1643163820000|2022-01-26 02:23:40|31758.6|31693.4|31762.6|31692.1|31762.9|31693.4|31758.5|31686.9|7
1643163830000|2022-01-26 02:23:50|31761.6|31692.5|31760.6|31689.7|31773.8|31694.6|31756.5|31678.4|13
1643163840000|2022-01-26 02:24:00|31763.2|31685.6|31765.4|31688.2|31765.4|31697.8|31756.2|31685.3|18
1643163850000|2022-01-26 02:24:10|31762|31692|31758.7|31686.6|31763.6|31694|31755.7|31686.6|9
1643163860000|2022-01-26 02:24:20|31759|31688.5|31762.9|31690.6|31763.1|31695.1|31758.5|31687.4|13
1643163870000|2022-01-26 02:24:30|31761.9|31692.2|31756.5|31682.8|31762.9|31693.4|31749|31682.8|11
1643163880000|2022-01-26 02:24:40|31754.8|31689.1|31760.8|31690.9|31760.8|31691.5|31754.6|31685.4|11
1643163890000|2022-01-26 02:24:50|31761.1|31690|31757.9|31697.6|31761.1|31697.6|31754.5|31684.9|14
1643163900000|2022-01-26 02:25:00|31759.3|31688.5|31763.8|31692.5|31766.4|31692.5|31759.3|31686.8|8
1643163910000|2022-01-26 02:25:10|31765.1|31691.8|31756.9|31686.2|31765.1|31693|31749.9|31683.6|17
1643163920000|2022-01-26 02:25:20|31759.3|31686.3|31760.1|31692.4|31760.8|31694.9|31756.1|31685.6|17
1643163930000|2022-01-26 02:25:30|31760.4|31690|31756.5|31689.6|31765.1|31694.8|31756.5|31688.8|11
1643163940000|2022-01-26 02:25:40|31757.8|31689.4|31762.5|31693.2|31762.5|31694.6|31757.8|31689.4|14
1643163950000|2022-01-26 02:25:50|31764.3|31690.6|31755.7|31690.2|31767.3|31695.6|31755.7|31690.2|11
1643163960000|2022-01-26 02:26:00|31759.9|31689.4|31762.1|31689.9|31762.6|31694.8|31758.8|31688.4|8
1643163970000|2022-01-26 02:26:10|31760.9|31689.3|31763|31697.6|31767|31698.1|31760.6|31689.3|14
1643163980000|2022-01-26 02:26:20|31763.3|31695.7|31755.9|31688.7|31763.6|31699.5|31755.9|31688.7|15
1643163990000|2022-01-26 02:26:30|31756.5|31689.6|31760.2|31691|31762.2|31693.7|31756.5|31687.9|14
1643164000000|2022-01-26 02:26:40|31760.5|31689.6|31756.2|31690.2|31761.5|31692.9|31756.2|31689.4|9
1643164010000|2022-01-26 02:26:50|31757.2|31691.5|31764.4|31693.4|31764.4|31693.7|31756.1|31690.7|16
1643164020000|2022-01-26 02:27:00|31764.1|31693.7|31763|31695.8|31765.9|31695.8|31763|31690.3|10
1643164030000|2022-01-26 02:27:10|31763.6|31690.6|31753.4|31692.2|31765.8|31699|31753.4|31690.6|14
1643164040000|2022-01-26 02:27:20|31763.4|31693.1|31763.7|31693.5|31764.3|31696.1|31761.7|31691.4|18
1643164050000|2022-01-26 02:27:30|31763.9|31692.6|31758.7|31689.3|31767.1|31696|31758.7|31689.3|17
1643164060000|2022-01-26 02:27:40|31758.6|31690.8|31762.4|31692|31762.4|31693.5|31758.5|31690.3|6
1643164070000|2022-01-26 02:27:50|31761.1|31693.4|31761.9|31692.3|31762.7|31693.4|31759.2|31688|12
1643164080000|2022-01-26 02:28:00|31766.5|31690.6|31750|31686.9|31766.5|31693.9|31750|31686.9|6
1643164090000|2022-01-26 02:28:10|31752.9|31692.4|31753.7|31698.3|31753.7|31699.4|31751.3|31692.4|4
1643164100000|2022-01-26 02:28:20|31752.1|31691.6|31754.9|31689.1|31768.8|31694.6|31752.1|31688.6|11
1643164110000|2022-01-26 02:28:30|31754.6|31687.7|31759.1|31690.5|31760.2|31691.1|31754.6|31687.7|11
1643164120000|2022-01-26 02:28:40|31760.2|31689.5|31762.2|31691.4|31770|31693.3|31759|31685.1|11
1643164130000|2022-01-26 02:28:50|31770.2|31689.6|31762.9|31692.2|31770.2|31693.8|31762.9|31688.8|12
1643164140000|2022-01-26 02:29:00|31762.3|31695.2|31757.8|31690.2|31766.4|31698.5|31754.4|31690.2|13
1643164150000|2022-01-26 02:29:10|31757.7|31690.4|31759.7|31693.5|31760.5|31694.6|31757.5|31690.4|6
1643164160000|2022-01-26 02:29:20|31764|31690.4|31755.3|31689.9|31766.7|31694.4|31755|31688.6|13
1643164170000|2022-01-26 02:29:30|31759.8|31689.3|31764.9|31691|31764.9|31692.8|31759.4|31688.3|11
1643164180000|2022-01-26 02:29:40|31763.3|31694.5|31752.1|31692.7|31763.3|31696.5|31749.4|31686.2|4
1643164190000|2022-01-26 02:29:50|31751.2|31685.1|31759.8|31689.8|31762.8|31691.8|31751.2|31685.1|8
1643164200000|2022-01-26 02:30:00|31761.8|31686.9|31757|31691.3|31762|31694.9|31753|31686.8|13
1643164210000|2022-01-26 02:30:10|31758.9|31690.2|31759.3|31691.5|31762.9|31692.6|31758.8|31687.3|12
1643164220000|2022-01-26 02:30:20|31758.7|31690.6|31763.6|31695|31767.4|31696.9|31752|31685.3|19
1643164230000|2022-01-26 02:30:30|31762.7|31695.8|31754.3|31690.4|31766.5|31698.3|31754.3|31690.4|9
1643164240000|2022-01-26 02:30:40|31754.2|31694.9|31761.4|31691.7|31761.9|31697.6|31754.2|31689.9|7
1643164250000|2022-01-26 02:30:50|31761.2|31691.9|31763|31689.7|31763|31693.2|31757.4|31687.4|20
1643164260000|2022-01-26 02:31:00|31766.9|31690.1|31764.7|31692.2|31766.9|31692.2|31763.5|31687.5|13
1643164270000|2022-01-26 02:31:10|31763.6|31694.5|31760.5|31690.9|31763.6|31694.5|31755.7|31688.1|7
1643164280000|2022-01-26 02:31:20|31759.5|31689.7|31759.8|31689.6|31760.4|31690.4|31758.8|31687.2|15
1643164290000|2022-01-26 02:31:30|31764|31688.9|31762.3|31690.9|31765.3|31696.5|31749.5|31683.7|16
1643164300000|2022-01-26 02:31:40|31762.2|31690.8|31759.4|31692.6|31762.5|31696.4|31754.5|31687.7|15
1643164310000|2022-01-26 02:31:50|31749.9|31686.8|31763.4|31693.5|31766.3|31696.6|31749.9|31686|19
1643164320000|2022-01-26 02:32:00|31763.8|31693|31755.4|31686.4|31765.8|31694.2|31754.9|31686.4|15
1643164330000|2022-01-26 02:32:10|31759|31686.5|31760.4|31691.3|31762.1|31692.5|31758.6|31686.5|14
1643164340000|2022-01-26 02:32:20|31760.7|31690.2|31764.3|31690|31765|31691.7|31760.7|31688.6|14
1643164350000|2022-01-26 02:32:30|31761.9|31688|31757.3|31690|31764|31692.5|31751.5|31685|17
1643164360000|2022-01-26 02:32:40|31755|31688.6|31758.2|31694.7|31766.5|31694.7|31755|31685|18
1643164370000|2022-01-26 02:32:50|31760|31693.9|31759.6|31690.2|31763.4|31694.8|31757.1|31690.2|16
1643164380000|2022-01-26 02:33:00|31759.1|31687.8|31761.2|31689.1|31761.5|31691.9|31759.1|31687.8|12
1643164390000|2022-01-26 02:33:10|31758.6|31692.2|31760.6|31692.3|31761.3|31692.3|31758.6|31690.3|4
1643164400000|2022-01-26 02:33:20|31764.9|31688.8|31761.5|31687.2|31765.3|31692.5|31753.9|31687.2|10
1643164410000|2022-01-26 02:33:30|31760.5|31699.8|31767.1|31687.4|31770.4|31699.8|31753.8|31677.7|11
1643164420000|2022-01-26 02:33:40|31762|31693|31754.9|31693.3|31763.6|31698.1|31754.3|31690.4|6
1643164430000|2022-01-26 02:33:50|31757.2|31688.6|31759.1|31689.4|31759.4|31693.8|31754.5|31688|11
1643164440000|2022-01-26 02:34:00|31758.8|31690.3|31760.4|31690.5|31761.4|31691.9|31758.8|31689.5|13
1643164450000|2022-01-26 02:34:10|31760.8|31691.6|31755.4|31691.5|31763.9|31691.9|31750.7|31685|11
1643164460000|2022-01-26 02:34:20|31755.1|31689.5|31763.6|31693.4|31766.4|31695.8|31755.1|31688|11
1643164470000|2022-01-26 02:34:30|31763.5|31693|31763.7|31690.9|31766.4|31693|31754.4|31687|21
1643164480000|2022-01-26 02:34:40|31761|31695.2|31764.4|31695.5|31768.2|31697.3|31761|31692.1|11
1643164490000|2022-01-26 02:34:50|31765.6|31695.7|31760|31688.7|31766.3|31695.7|31758.5|31688.7|18
1643164500000|2022-01-26 02:35:00|31761.1|31689.1|31764.6|31688.5|31764.6|31690.8|31760.5|31688.1|15
1643164510000|2022-01-26 02:35:10|31762.6|31691.8|31761.9|31693.9|31764.5|31693.9|31761.9|31690.4|10
1643164520000|2022-01-26 02:35:20|31752.3|31688.3|31755.5|31688.2|31757.3|31689.7|31752.3|31687.2|13
1643164530000|2022-01-26 02:35:30|31756.2|31687.3|31762.1|31688.3|31762.5|31690.8|31756.2|31685.3|20
1643164540000|2022-01-26 02:35:40|31760.5|31690.8|31755.5|31687.9|31762.4|31690.8|31753.9|31684.1|14
1643164550000|2022-01-26 02:35:50|31756.8|31688.7|31760.7|31690.8|31761.3|31691.3|31754.9|31683.1|14
1643164560000|2022-01-26 02:36:00|31762.8|31689.5|31760.4|31689.5|31763.2|31692.8|31759.9|31687.7|12
1643164570000|2022-01-26 02:36:10|31761.1|31686.6|31754.5|31686.1|31761.1|31691.5|31745.9|31681|12
1643164580000|2022-01-26 02:36:20|31755.4|31686|31759.7|31692.9|31760.6|31693.7|31755.4|31686|7
1643164590000|2022-01-26 02:36:30|31757.6|31687.8|31758.3|31690.3|31759.5|31691.1|31756.8|31687.8|11
1643164600000|2022-01-26 02:36:40|31757.2|31691.7|31755.5|31686.5|31759.1|31691.7|31752.3|31682.5|14
1643164610000|2022-01-26 02:36:50|31755.7|31687.3|31760.9|31690.2|31760.9|31690.2|31755.4|31683.4|11
1643164620000|2022-01-26 02:37:00|31761.5|31689.3|31760.2|31691.4|31762.3|31692|31751.1|31684.7|21
1643164630000|2022-01-26 02:37:10|31759.2|31693.2|31759.8|31689.8|31761.2|31695.6|31755.2|31689.7|15
1643164640000|2022-01-26 02:37:20|31759.7|31689.7|31755.9|31687.8|31759.7|31691.6|31750|31686.4|10
1643164650000|2022-01-26 02:37:30|31756.1|31686.6|31757.4|31686.3|31757.8|31690.6|31754.2|31684.8|8
1643164660000|2022-01-26 02:37:40|31757.8|31684.8|31761.8|31689.1|31763.4|31689.1|31757.8|31683.2|9
1643164670000|2022-01-26 02:37:50|31748.4|31687.6|31759.2|31688.7|31769.6|31692.6|31748.4|31678.9|13
1643164680000|2022-01-26 02:38:00|31760.6|31688.4|31748.4|31690.9|31761.5|31690.9|31748.4|31683.2|16
1643164690000|2022-01-26 02:38:10|31748.6|31686.5|31750.9|31686.9|31755|31690.9|31748.6|31686.5|7
1643164700000|2022-01-26 02:38:20|31749.3|31689.6|31754.8|31690.3|31754.8|31690.9|31748.4|31688.2|13
1643164710000|2022-01-26 02:38:30|31751.4|31689.2|31749.1|31689.4|31753.8|31694|31749.1|31687.7|20
1643164720000|2022-01-26 02:38:40|31748.4|31691.4|31755.3|31692.9|31756.9|31692.9|31748.1|31687.2|11
1643164730000|2022-01-26 02:38:50|31754.3|31690.7|31758.1|31689.9|31759.2|31691.2|31753.6|31688.3|15
1643164740000|2022-01-26 02:39:00|31769|31684.2|31759.6|31690.3|31769.4|31698.1|31753.8|31684.2|12
1643164750000|2022-01-26 02:39:10|31759.5|31687.3|31755.6|31690.1|31759.5|31690.8|31753.5|31687.3|11
1643164760000|2022-01-26 02:39:20|31755.3|31690.4|31756.2|31687.4|31756.6|31691.8|31751.8|31686.5|12
1643164770000|2022-01-26 02:39:30|31757.8|31687.5|31755.5|31686.3|31757.8|31690.1|31752.7|31684.7|11
1643164780000|2022-01-26 02:39:40|31755.4|31687.9|31752.7|31683.5|31758|31693.7|31749.4|31683.5|13
1643164790000|2022-01-26 02:39:50|31753.3|31691.9|31756.5|31691|31763.4|31693.2|31752.8|31685.6|18
1643164800000|2022-01-26 02:40:00|31760|31687.6|31754.9|31684.7|31760|31691.2|31754.7|31684.7|12
1643164810000|2022-01-26 02:40:10|31754.5|31691.1|31761.3|31685.7|31763.8|31691.1|31754.5|31682.4|11
1643164820000|2022-01-26 02:40:20|31762.6|31685.4|31757.3|31686|31762.6|31691.7|31750|31682|9
1643164830000|2022-01-26 02:40:30|31764.7|31684.9|31757.8|31691.8|31764.7|31693.6|31756.5|31684.9|13
1643164840000|2022-01-26 02:40:40|31759.8|31691.1|31755|31690.2|31760.6|31692.2|31749.8|31685.6|8
1643164850000|2022-01-26 02:40:50|31757.1|31689.5|31755.7|31688.3|31757.7|31690.1|31752.1|31684.9|12
1643164860000|2022-01-26 02:41:00|31755.8|31688.2|31754.8|31686.8|31755.8|31689.6|31752.7|31686|15
1643164870000|2022-01-26 02:41:10|31753.7|31686.5|31754.2|31685.7|31756|31689.3|31753.7|31685.7|7
1643164880000|2022-01-26 02:41:20|31753.4|31688.2|31748.4|31684.6|31757.5|31688.2|31745.9|31680.7|5
1643164890000|2022-01-26 02:41:30|31747.8|31682.8|31757.4|31690|31757.4|31690.9|31747.8|31681.3|9
1643164900000|2022-01-26 02:41:40|31756.6|31691.4|31752.7|31692.2|31759.5|31692.2|31752.7|31685.4|10
1643164910000|2022-01-26 02:41:50|31754.1|31689.9|31750.6|31690.8|31754.1|31692.2|31745.9|31684.5|8
1643164920000|2022-01-26 02:42:00|31751.1|31687.7|31753.8|31688.9|31754.5|31690.1|31751.1|31685.1|7
1643164930000|2022-01-26 02:42:10|31756.3|31687.2|31753.3|31682.5|31756.3|31688.9|31750|31682|11
1643164940000|2022-01-26 02:42:20|31754.3|31686.9|31755.9|31688|31757.1|31689|31753.8|31686.3|13
1643164950000|2022-01-26 02:42:30|31754.6|31688.8|31757.3|31691.3|31758|31691.9|31754.6|31688.8|6
1643164960000|2022-01-26 02:42:40|31759.3|31690|31746.8|31690.1|31759.3|31692.7|31744.6|31686.3|12
1643164970000|2022-01-26 02:42:50|31744.9|31688.1|31753.9|31689.4|31753.9|31689.4|31744.9|31683.5|4
1643164980000|2022-01-26 02:43:00|31753.2|31688.8|31752.2|31690.4|31753.6|31691.4|31752.2|31688.8|9
1643164990000|2022-01-26 02:43:10|31751.5|31685.6|31753.1|31683|31760.6|31688|31751.2|31682.9|9
1643165000000|2022-01-26 02:43:20|31751.4|31685.8|31751.5|31685.7|31752.9|31687.5|31751.4|31682.1|5
1643165010000|2022-01-26 02:43:30|31751.3|31683.4|31744.8|31686.3|31757.4|31691.3|31744.1|31683.4|8
1643165020000|2022-01-26 02:43:40|31744.1|31687|31757.7|31685.6|31757.7|31689.9|31744.1|31683|9
1643165030000|2022-01-26 02:43:50|31757.2|31687.2|31752.1|31690.7|31759.2|31690.7|31752.1|31684.3|18
1643165040000|2022-01-26 02:44:00|31753.4|31689.7|31752.3|31684.1|31754.1|31690.2|31748.4|31681.9|19
1643165050000|2022-01-26 02:44:10|31751.6|31683.3|31752.3|31683|31752.8|31684.9|31751.1|31682.2|17
1643165060000|2022-01-26 02:44:20|31752.6|31682.7|31750.3|31681.8|31752.6|31683.5|31748.1|31681.2|12
1643165070000|2022-01-26 02:44:30|31750.6|31681.5|31752|31678.5|31752|31683.5|31750|31678.5|10
1643165080000|2022-01-26 02:44:40|31751.8|31678.4|31755.5|31680.5|31755.5|31681.5|31749.4|31678.4|10
1643165090000|2022-01-26 02:44:50|31753.9|31682.7|31747.4|31689.2|31754.5|31689.2|31746.8|31682.7|10
1643165100000|2022-01-26 02:45:00|31751.6|31681.9|31754.4|31682.7|31756.3|31686.2|31751.6|31680.9|17
1643165110000|2022-01-26 02:45:10|31753.9|31682.1|31750.5|31682.2|31755.3|31682.7|31747.2|31679.2|14
1643165120000|2022-01-26 02:45:20|31750.4|31683.6|31749.7|31680.1|31752.3|31683.6|31749|31676.3|6
1643165130000|2022-01-26 02:45:30|31748.9|31678.4|31754.5|31687.6|31754.5|31687.6|31747.4|31678.4|7
1643165140000|2022-01-26 02:45:40|31752.3|31690.3|31748.4|31686.8|31755|31691.1|31748.4|31682.4|10
1643165150000|2022-01-26 02:45:50|31749.3|31689|31754.2|31683.7|31754.2|31689.5|31749.3|31683.5|12
1643165160000|2022-01-26 02:46:00|31754.4|31682.3|31751.7|31683.8|31754.5|31686.4|31749.7|31680.9|18
1643165170000|2022-01-26 02:46:10|31753.1|31685.7|31753.7|31683.8|31753.7|31685.7|31751.8|31683.2|11
1643165180000|2022-01-26 02:46:20|31756.6|31685|31754.8|31688.4|31757.6|31688.4|31754.5|31682.1|14
1643165190000|2022-01-26 02:46:30|31755.6|31687.9|31749.7|31681.3|31756.3|31688|31744.9|31677.1|11
1643165200000|2022-01-26 02:46:40|31748.3|31681|31751|31685.2|31754.4|31688.7|31748.3|31681|20
1643165210000|2022-01-26 02:46:50|31752.2|31685|31750.7|31683.9|31752.2|31685|31746.9|31681.6|11
1643165220000|2022-01-26 02:47:00|31751.8|31682.7|31752.9|31683.8|31753.6|31684.2|31750.8|31680.7|11
1643165230000|2022-01-26 02:47:10|31753|31684.1|31755.7|31682.1|31764.8|31684.1|31748.2|31671.2|14
1643165240000|2022-01-26 02:47:20|31756.1|31679.9|31756.4|31681.1|31757.2|31684.4|31753.3|31676.4|9
1643165250000|2022-01-26 02:47:30|31756.2|31681.9|31750.4|31686|31756.9|31689.4|31742.9|31677.4|14
1643165260000|2022-01-26 02:47:40|31752.1|31684.2|31751.6|31689.6|31754.8|31690.5|31751.3|31684.2|5
1643165270000|2022-01-26 02:47:50|31755.2|31687|31750.8|31683.5|31756.7|31687|31750|31681.6|14
1643165280000|2022-01-26 02:48:00|31749.9|31684.9|31755.3|31688.7|31756|31688.7|31749.9|31683.4|12
1643165290000|2022-01-26 02:48:10|31754.5|31687.9|31754.9|31683.5|31755.2|31687.9|31754.1|31683.5|11
1643165300000|2022-01-26 02:48:20|31754.1|31687|31748|31684.7|31754.9|31688.2|31745.2|31682.6|7
1643165310000|2022-01-26 02:48:30|31748.4|31686.6|31745.6|31688.7|31748.4|31691.2|31745.6|31685.7|7
1643165320000|2022-01-26 02:48:40|31748|31683.1|31747.2|31685.7|31748|31694.5|31746.6|31683.1|5
1643165330000|2022-01-26 02:48:50|31746.6|31688.8|31751|31684.2|31753.2|31691.2|31746.6|31683.7|14
1643165340000|2022-01-26 02:49:00|31750.9|31682.5|31752.8|31687.1|31755.7|31687.6|31750.9|31682.5|15
1643165350000|2022-01-26 02:49:10|31753|31686.3|31757.1|31684.5|31758.2|31686.3|31753|31684|10
1643165360000|2022-01-26 02:49:20|31756.7|31684.2|31755.9|31686.2|31757.4|31689.8|31743.9|31678.4|16
1643165370000|2022-01-26 02:49:30|31755.2|31685.4|31757.9|31684.1|31757.9|31689.5|31753.8|31683.8|15
1643165380000|2022-01-26 02:49:40|31758.4|31684.9|31754.6|31689.3|31758.4|31689.3|31754.6|31684.9|3
1643165390000|2022-01-26 02:49:50|31747|31684.8|31750.8|31682.5|31751|31684.8|31742.6|31678.6|6
1643165400000|2022-01-26 02:50:00|31752.1|31681.3|31755.5|31685.4|31760.8|31688.5|31751.8|31681.3|15
1643165410000|2022-01-26 02:50:10|31754.3|31695.6|31753.7|31682.5|31756.4|31695.6|31753.7|31682.5|8
1643165420000|2022-01-26 02:50:20|31747.2|31692.9|31756.8|31687.7|31756.8|31694|31747.2|31687.7|10
1643165430000|2022-01-26 02:50:30|31756.7|31684.2|31746.1|31682.4|31756.7|31687.7|31746.1|31682.3|14
1643165440000|2022-01-26 02:50:40|31749.5|31682.7|31753.8|31681.4|31753.8|31685.5|31749|31681.4|7
1643165450000|2022-01-26 02:50:50|31751.9|31680.1|31748.7|31679.7|31759.4|31685.3|31746.1|31679.7|7
1643165460000|2022-01-26 02:51:00|31750.7|31680|31754.7|31689.2|31759.8|31689.2|31750.7|31679.1|11
1643165470000|2022-01-26 02:51:10|31755.6|31687.8|31748.8|31684.3|31756.2|31692|31743.7|31682.1|7
1643165480000|2022-01-26 02:51:20|31747.5|31686.6|31752|31685.1|31752|31686.6|31747.3|31681.8|5
1643165490000|2022-01-26 02:51:30|31758.1|31679.2|31756.7|31684.8|31759.8|31685.4|31754.1|31679.2|7
1643165500000|2022-01-26 02:51:40|31757.1|31680.7|31759.5|31669|31760|31686.2|31755.6|31669|10
1643165510000|2022-01-26 02:51:50|31750.8|31698.1|31743.8|31678|31750.8|31698.1|31741.8|31676.3|14
1643165520000|2022-01-26 02:52:00|31755.1|31679.3|31757.4|31681.9|31757.7|31689.1|31752.9|31679|14
1643165530000|2022-01-26 02:52:10|31755.3|31686.3|31749.1|31683.9|31756.1|31690.2|31744.5|31681.1|12
1643165540000|2022-01-26 02:52:20|31749.3|31684.4|31755.4|31686.4|31756.2|31690.2|31749.1|31683.3|12
1643165550000|2022-01-26 02:52:30|31756.9|31688.1|31753.4|31685.6|31757.5|31688.4|31753.4|31685.6|11
1643165560000|2022-01-26 02:52:40|31751.9|31684.2|31756.1|31692.5|31757.3|31692.5|31751.9|31683.9|13
1643165570000|2022-01-26 02:52:50|31757|31693|31757|31689.8|31758.8|31693.4|31756.8|31689.8|12
1643165580000|2022-01-26 02:53:00|31759.6|31689|31749.4|31686.6|31759.6|31692.2|31749.4|31686.6|11
1643165590000|2022-01-26 02:53:10|31750.4|31686.5|31757.4|31687.4|31758.2|31688.6|31749.7|31684.9|13
1643165600000|2022-01-26 02:53:20|31762.3|31686.7|31761|31685.7|31762.4|31688.7|31760.6|31685.5|10
1643165610000|2022-01-26 02:53:30|31762.4|31685.5|31748.3|31678.8|31762.4|31689.9|31746.8|31678.8|13
1643165620000|2022-01-26 02:53:40|31751.6|31687.6|31756.5|31690.8|31757.8|31693.3|31751.6|31683.9|13
1643165630000|2022-01-26 02:53:50|31757|31693.7|31757.1|31690.5|31757.4|31693.7|31755.4|31686|9
1643165640000|2022-01-26 02:54:00|31757|31691.2|31753.3|31686.4|31759.7|31693.3|31753.3|31686.4|13
1643165650000|2022-01-26 02:54:10|31753.6|31687.2|31757.8|31692.6|31757.8|31692.6|31753.6|31686.1|5
1643165660000|2022-01-26 02:54:20|31758.7|31691.5|31760.6|31691.7|31761|31692.3|31757.5|31687.9|13
1643165670000|2022-01-26 02:54:30|31760.7|31692|31746.8|31690.1|31760.7|31692.2|31746.8|31683.3|7
1643165680000|2022-01-26 02:54:40|31747.7|31691.8|31754.1|31688.3|31756|31691.8|31746.2|31686.8|10
1643165690000|2022-01-26 02:54:50|31752.8|31688.6|31749|31686|31758.2|31691|31749|31686|8
1643165700000|2022-01-26 02:55:00|31748.4|31684.5|31744.3|31682.3|31758|31686.9|31744.3|31682.3|15
1643165710000|2022-01-26 02:55:10|31753|31681.7|31761.5|31693.6|31765.2|31702.6|31753|31681.7|13
1643165720000|2022-01-26 02:55:20|31762.5|31692.2|31761.8|31694|31762.5|31696.3|31760|31691.4|19
1643165730000|2022-01-26 02:55:30|31762|31694.1|31755|31689|31762.8|31696.4|31755|31689|15
1643165740000|2022-01-26 02:55:40|31756.3|31691.9|31760.3|31691.3|31760.5|31691.9|31756.3|31689.5|9
1643165750000|2022-01-26 02:55:50|31759.2|31690.3|31761.8|31689.6|31765.5|31695.8|31759.2|31688.7|12
1643165760000|2022-01-26 02:56:00|31750.3|31685.9|31761.8|31693.5|31773.3|31694.1|31750.3|31680.7|13
1643165770000|2022-01-26 02:56:10|31763.7|31692.8|31758.9|31699.3|31766.9|31699.3|31758.7|31690.2|12
1643165780000|2022-01-26 02:56:20|31762.3|31696.2|31763.2|31694.6|31763.3|31696.2|31760.8|31691.5|16
1643165790000|2022-01-26 02:56:30|31763.3|31694.9|31763.3|31692.3|31764.8|31697.1|31759.8|31692.3|16
1643165800000|2022-01-26 02:56:40|31762.7|31693.8|31768.3|31689.3|31768.3|31694.8|31761.2|31689.3|10
1643165810000|2022-01-26 02:56:50|31766.7|31691.2|31759.6|31690.2|31768.1|31692.9|31757.4|31688.5|20
1643165820000|2022-01-26 02:57:00|31759.7|31688.7|31763.5|31693.6|31766.4|31693.8|31759.7|31686.1|20
1643165830000|2022-01-26 02:57:10|31763.7|31694|31762.1|31693.9|31764.3|31696.8|31760.7|31693.5|19
1643165840000|2022-01-26 02:57:20|31761.7|31694.6|31760.1|31692.9|31762.7|31694.6|31755.9|31691.2|11
1643165850000|2022-01-26 02:57:30|31760.6|31693.3|31764.8|31696.6|31764.8|31699.9|31760.6|31693.3|22
1643165860000|2022-01-26 02:57:40|31761.2|31693.8|31761.6|31694.7|31764.5|31694.9|31761|31692.1|16
1643165870000|2022-01-26 02:57:50|31764.1|31693.3|31765.6|31696.7|31766.2|31697.6|31763.5|31693.3|14
1643165880000|2022-01-26 02:58:00|31762.5|31695.4|31764.9|31695.5|31765.6|31695.8|31761.7|31692.3|21
1643165890000|2022-01-26 02:58:10|31764.8|31695.2|31761.3|31694.3|31765.5|31695.9|31761.3|31692.2|12
1643165900000|2022-01-26 02:58:20|31764.4|31693.4|31765.2|31697.1|31767|31701.5|31761.2|31688.8|22
1643165910000|2022-01-26 02:58:30|31764.6|31696.7|31761.9|31690.1|31766.6|31698.8|31756.9|31688.3|11
1643165920000|2022-01-26 02:58:40|31760|31689.1|31761.8|31695.3|31764.5|31695.3|31759.9|31689.1|11
1643165930000|2022-01-26 02:58:50|31763.4|31695.2|31766.7|31696.6|31769|31697.5|31756.2|31690.2|21
1643165940000|2022-01-26 02:59:00|31767.5|31695.2|31765.1|31695.9|31767.8|31698|31764.3|31691|17
1643165950000|2022-01-26 02:59:10|31765|31696|31765.6|31695.8|31765.6|31696.6|31764.6|31693.5|18
1643165960000|2022-01-26 02:59:20|31766.4|31694.2|31764.6|31695.5|31766.4|31699.6|31762.8|31694.2|16
1643165970000|2022-01-26 02:59:30|31764.1|31695.6|31764.7|31697.3|31766.3|31698|31763.2|31695.2|11
1643165980000|2022-01-26 02:59:40|31764.5|31697|31760.2|31693.7|31764.9|31697.1|31760.2|31693.3|16
1643165990000|2022-01-26 02:59:50|31761.2|31694.4|31766|31695.9|31766.7|31695.9|31761.2|31693|13
1643166000000|2022-01-26 03:00:00|31767.9|31696.7|31768.3|31692.5|31768.4|31696.7|31765.2|31692.5|17
1643166010000|2022-01-26 03:00:10|31767.6|31691.8|31755.6|31697.3|31768.3|31697.3|31755.2|31688.1|9
1643166020000|2022-01-26 03:00:20|31756.1|31696.3|31769.2|31695.8|31769.2|31697.6|31756.1|31691.7|19
1643166030000|2022-01-26 03:00:30|31769.6|31695.6|31766.6|31697.4|31769.6|31702.1|31765.4|31695.6|13
1643166040000|2022-01-26 03:00:40|31765.2|31698.5|31760.1|31694.7|31767.9|31699.4|31759.2|31690.6|12
1643166050000|2022-01-26 03:00:50|31759.9|31689.5|31764|31694.8|31765.2|31695.6|31759.9|31689.5|8
1643166060000|2022-01-26 03:01:00|31765.5|31699.9|31756.1|31689.9|31766.8|31699.9|31756.1|31689.9|7
1643166070000|2022-01-26 03:01:10|31762.6|31696.6|31766.2|31694.9|31769|31698|31759|31692.4|16
1643166080000|2022-01-26 03:01:20|31763.4|31698.4|31761.9|31692|31765.9|31698.9|31757.6|31690.7|22
1643166090000|2022-01-26 03:01:30|31760.9|31692.9|31764.6|31694.8|31764.7|31695.6|31760.6|31692|12
1643166100000|2022-01-26 03:01:40|31763.6|31693.1|31761.8|31693.3|31764.7|31694.8|31761.8|31692.7|12
1643166110000|2022-01-26 03:01:50|31766.9|31693.5|31763.3|31691.7|31768|31695.2|31753.4|31684.8|18
1643166120000|2022-01-26 03:02:00|31761.6|31690.8|31758.5|31690.2|31763.5|31693.8|31758.5|31686.1|12
1643166130000|2022-01-26 03:02:10|31763.2|31690|31759.8|31693.7|31763.8|31698.8|31757.8|31689.7|19
1643166140000|2022-01-26 03:02:20|31759.9|31692.9|31766.2|31692.2|31766.8|31694.5|31759.9|31688.9|16
1643166150000|2022-01-26 03:02:30|31767.3|31691.8|31755.7|31690.5|31767.3|31693.5|31754.5|31689.1|8
1643166160000|2022-01-26 03:02:40|31756|31692.1|31754.8|31693.3|31758|31693.3|31752.6|31687.8|8
1643166170000|2022-01-26 03:02:50|31754|31694.6|31766.4|31689.3|31769.1|31694.6|31754|31688.2|7
1643166180000|2022-01-26 03:03:00|31763.6|31693.5|31755.8|31704.1|31767.7|31704.1|31751.7|31687.9|11
1643166190000|2022-01-26 03:03:10|31763.7|31697.9|31760|31698.6|31766.3|31698.6|31759.9|31690.7|13
1643166200000|2022-01-26 03:03:20|31760.4|31693.1|31764.1|31691.7|31765.5|31698.1|31760.4|31691.7|8
1643166210000|2022-01-26 03:03:30|31762.8|31694.2|31760|31689.8|31764.1|31694.2|31754.6|31687.9|6
1643166220000|2022-01-26 03:03:40|31766.8|31691.4|31764.1|31689.5|31770.7|31694.2|31762.8|31686.1|11
1643166230000|2022-01-26 03:03:50|31766.8|31691.5|31766.7|31692.1|31768.9|31697.4|31752.2|31689.4|19
1643166240000|2022-01-26 03:04:00|31765.6|31697.4|31763|31696.7|31768|31703.7|31759.3|31692.3|13
1643166250000|2022-01-26 03:04:10|31761.8|31699.1|31762|31694|31762|31699.1|31755.3|31689|9
1643166260000|2022-01-26 03:04:20|31762.3|31692.7|31762.1|31693|31763.5|31694.7|31761.1|31691.6|8
1643166270000|2022-01-26 03:04:30|31761.1|31691.5|31756.5|31692.5|31763.2|31694|31754.5|31690.3|9
1643166280000|2022-01-26 03:04:40|31756.3|31693.4|31762.5|31690.5|31763.1|31694.8|31756.3|31688.8|11
1643166290000|2022-01-26 03:04:50|31760.8|31688.8|31758.6|31698.9|31764.6|31698.9|31758.3|31688.7|12
1643166300000|2022-01-26 03:05:00|31758.7|31699.5|31756.2|31691.5|31762.8|31699.5|31755.2|31687|9
1643166310000|2022-01-26 03:05:10|31758.3|31694|31759.5|31692|31763.1|31694|31758.3|31688.8|12
1643166320000|2022-01-26 03:05:20|31762.1|31692.9|31762.5|31690.4|31762.8|31692.9|31760.3|31688.6|13
1643166330000|2022-01-26 03:05:30|31766.6|31691.4|31756.7|31692.3|31766.7|31693.9|31756.7|31689.3|9
1643166340000|2022-01-26 03:05:40|31758.2|31692.1|31766.1|31691|31770.5|31696.7|31758.2|31685|14
1643166350000|2022-01-26 03:05:50|31762.3|31696.9|31758|31687.3|31767.5|31700.6|31754.3|31686.2|12
1643166360000|2022-01-26 03:06:00|31758.1|31689.1|31766.1|31693.6|31769.9|31694.8|31758.1|31688.4|11
1643166370000|2022-01-26 03:06:10|31767.2|31692.2|31758|31692.4|31767.6|31695.8|31757|31686.1|12
1643166380000|2022-01-26 03:06:20|31755.8|31692.1|31761.3|31688.9|31770.7|31692.1|31755.8|31677|15
1643166390000|2022-01-26 03:06:30|31764.3|31689|31761.6|31691.4|31764.5|31691.4|31760.2|31688.1|14
1643166400000|2022-01-26 03:06:40|31754.9|31687.9|31758.3|31689|31758.6|31689|31754.9|31686.6|13
1643166410000|2022-01-26 03:06:50|31759.9|31687|31763.5|31689.4|31765|31690.2|31757.5|31684.5|9
1643166420000|2022-01-26 03:07:00|31753.5|31685.9|31764|31682.1|31765.8|31686.3|31753.5|31682.1|13
1643166430000|2022-01-26 03:07:10|31759.8|31684.2|31757.9|31687.2|31765.3|31699.8|31750.2|31679.2|18
1643166440000|2022-01-26 03:07:20|31756.9|31693.5|31756.6|31691|31762.6|31694.2|31756.6|31688|10
1643166450000|2022-01-26 03:07:30|31757|31691.9|31756.2|31688.4|31757|31691.9|31751|31682.6|9
1643166460000|2022-01-26 03:07:40|31759.3|31686.4|31758.8|31690.2|31760.2|31690.3|31757.1|31684.5|9
1643166470000|2022-01-26 03:07:50|31760.1|31687.8|31755.7|31691.7|31760.1|31691.7|31747.8|31681|6
1643166480000|2022-01-26 03:08:00|31754.8|31692.1|31754.7|31690.8|31754.8|31692.1|31751.1|31687.1|8
1643166490000|2022-01-26 03:08:10|31754.6|31691.5|31757.4|31693.9|31760.8|31696.2|31752.9|31690|8
1643166500000|2022-01-26 03:08:20|31758|31695|31750.1|31687.1|31758.3|31695|31748.6|31687.1|9
1643166510000|2022-01-26 03:08:30|31749.9|31687|31757.1|31687.3|31759.4|31687.3|31749.9|31685.4|8
1643166520000|2022-01-26 03:08:40|31761.4|31689.7|31764.6|31687.2|31766.8|31689.7|31761.4|31682.7|14
1643166530000|2022-01-26 03:08:50|31764.7|31689.2|31762.1|31687.1|31770.4|31690.5|31753|31678.8|18
1643166540000|2022-01-26 03:09:00|31759.5|31690.7|31755.6|31689|31763.9|31695.6|31753.4|31686|20
1643166550000|2022-01-26 03:09:10|31759.3|31688.7|31759.6|31689.2|31762.8|31695|31754.3|31683.7|7
1643166560000|2022-01-26 03:09:20|31759.4|31690.5|31758.7|31683.9|31759.9|31690.5|31757|31683.7|8
1643166570000|2022-01-26 03:09:30|31757.5|31688.7|31753.6|31682.4|31761.6|31694.8|31749.1|31682.4|13
1643166580000|2022-01-26 03:09:40|31759.9|31680.1|31759.9|31688.1|31759.9|31694.2|31759.9|31680.1|7
1643166590000|2022-01-26 03:09:50|31761|31689.1|31755.5|31688.9|31761|31699.5|31748.3|31686.9|9
1643166600000|2022-01-26 03:10:00|31753.8|31689.6|31752.1|31689.1|31756.4|31689.9|31751.9|31686.2|10
1643166610000|2022-01-26 03:10:10|31757.9|31693.1|31752.5|31691.7|31758.1|31693.1|31751.2|31685.6|8
1643166620000|2022-01-26 03:10:20|31752.2|31686.7|31756.2|31686.2|31758.8|31688.8|31752.2|31685.4|12
1643166630000|2022-01-26 03:10:30|31764.3|31685.6|31761.8|31689.5|31764.4|31691.5|31760|31684.6|10
1643166640000|2022-01-26 03:10:40|31762.5|31688.5|31759.2|31686.6|31762.5|31693.4|31743.5|31681.3|8
1643166650000|2022-01-26 03:10:50|31755.5|31686|31757|31695.6|31757|31695.6|31751.3|31683.1|11
1643166660000|2022-01-26 03:11:00|31757.4|31690.1|31754.7|31687.3|31761.9|31690.9|31751|31687.3|9
1643166670000|2022-01-26 03:11:10|31755.5|31688.7|31755.9|31690.5|31758.1|31693.1|31755.5|31688.5|6
1643166680000|2022-01-26 03:11:20|31757.7|31687.7|31758.3|31689.3|31758.3|31695.1|31757.7|31687.7|6
1643166690000|2022-01-26 03:11:30|31758.7|31688.3|31759.3|31694.3|31759.3|31694.3|31747.5|31684.5|8
1643166700000|2022-01-26 03:11:40|31760.2|31695|31754.7|31695.5|31760.2|31701.8|31753.4|31687|8
1643166710000|2022-01-26 03:11:50|31757.7|31692.9|31756.3|31693.6|31758|31693.6|31751.7|31688.9|6
1643166720000|2022-01-26 03:12:00|31758|31692|31758.9|31688.7|31759.4|31692|31756.7|31687.5|9
1643166730000|2022-01-26 03:12:10|31757.5|31690.1|31755.1|31688.1|31759.3|31690.1|31754.4|31685.3|9
1643166740000|2022-01-26 03:12:20|31756.9|31688|31761|31693.8|31766.3|31693.8|31756.8|31685.8|9
1643166750000|2022-01-26 03:12:30|31765.3|31690.5|31765|31688.4|31766.3|31690.5|31762.1|31685.5|8
1643166760000|2022-01-26 03:12:40|31762|31691.9|31761|31688.8|31765.2|31696.8|31749.4|31682.9|13
1643166770000|2022-01-26 03:12:50|31767.7|31687.9|31766.3|31685.5|31767.7|31692.3|31763.6|31685.5|7
1643166780000|2022-01-26 03:13:00|31763.8|31688.6|31763.8|31691.3|31765.4|31691.3|31762.2|31686.7|9
1643166790000|2022-01-26 03:13:10|31748.6|31685.6|31758.7|31689.3|31759.6|31689.3|31747.7|31682.3|6
1643166800000|2022-01-26 03:13:20|31759.1|31687.6|31765.2|31688.3|31765.2|31691|31756.7|31686.5|9
1643166810000|2022-01-26 03:13:30|31764.7|31685.2|31759.6|31685.2|31765.2|31701.1|31747.5|31683.1|14
1643166820000|2022-01-26 03:13:40|31757.4|31697.8|31761|31692.5|31761.5|31697.8|31751.7|31688.4|8
1643166830000|2022-01-26 03:13:50|31761.8|31692.4|31758.8|31690.2|31762.4|31692.4|31754.1|31688.9|13
1643166840000|2022-01-26 03:14:00|31757.8|31690.4|31760.2|31692.6|31761.6|31692.6|31757.7|31688.5|7
1643166850000|2022-01-26 03:14:10|31759.6|31692.4|31758|31696.8|31760.4|31696.8|31750.2|31686.9|14
1643166860000|2022-01-26 03:14:20|31758.3|31689.8|31758|31693.8|31758.3|31693.8|31758|31689.8|2
1643166870000|2022-01-26 03:14:30|31752.7|31702.7|31753.7|31699.6|31753.7|31702.7|31750.9|31696.8|4
1643166880000|2022-01-26 03:14:40|31753.2|31691.7|31751.1|31691|31754.4|31696.4|31749.1|31689.2|6
1643166890000|2022-01-26 03:14:50|31750.4|31685.4|31752.2|31690.8|31752.2|31690.8|31750.4|31685.4|3
1643166900000|2022-01-26 03:15:00|31752.4|31688.9|31762|31693.7|31766|31693.7|31752.4|31683.3|19
1643166910000|2022-01-26 03:15:10|31761.7|31693.5|31761.5|31693.5|31762.6|31696|31760.7|31688.1|11
1643166920000|2022-01-26 03:15:20|31761.1|31694.5|31758.6|31695.7|31764.5|31697.3|31758.6|31690|9
1643166930000|2022-01-26 03:15:30|31759.8|31694|31759|31689.1|31759.8|31697|31750.6|31686.5|11
1643166940000|2022-01-26 03:15:40|31757.4|31692|31759.5|31688.6|31760.4|31692|31754.4|31687.6|13
1643166950000|2022-01-26 03:15:50|31758.4|31690.7|31760.1|31690.4|31760.1|31692.3|31757.6|31687.5|4
1643166960000|2022-01-26 03:16:00|31760.8|31688.7|31759.1|31689.6|31763.7|31689.8|31755.1|31684.8|6
1643166970000|2022-01-26 03:16:10|31757.7|31691|31762.4|31689|31763.9|31691|31748.1|31685.7|12
1643166980000|2022-01-26 03:16:20|31759.5|31694.2|31758.2|31689.6|31760.6|31699.2|31751.3|31686.6|16
1643166990000|2022-01-26 03:16:30|31755.1|31692.6|31754|31689.4|31755.1|31692.6|31753.7|31687.8|5
1643167000000|2022-01-26 03:16:40|31758.3|31688.2|31756.1|31691.4|31758.3|31691.4|31756.1|31688.2|5
1643167010000|2022-01-26 03:16:50|31764.6|31690|31749.6|31684.5|31764.6|31690|31749.6|31683.2|7
1643167020000|2022-01-26 03:17:00|31751.9|31690.8|31764.1|31685|31764.1|31691.8|31751.9|31685|6
1643167030000|2022-01-26 03:17:10|31759.2|31692.5|31758.9|31694.3|31761.5|31695.9|31753.9|31684.8|7
1643167040000|2022-01-26 03:17:20|31757.2|31693.2|31758.3|31690|31758.3|31694.2|31750.4|31685.6|11
1643167050000|2022-01-26 03:17:30|31757.5|31689.4|31756|31687.6|31758.4|31690.6|31756|31687.6|8
1643167060000|2022-01-26 03:17:40|31756.1|31688.2|31756.5|31688.9|31762.8|31690.1|31755.8|31683.3|17
1643167070000|2022-01-26 03:17:50|31758.5|31687.8|31761.2|31682.5|31761.2|31691.3|31756.5|31682.5|11
1643167080000|2022-01-26 03:18:00|31761.4|31684.1|31762.6|31684|31762.6|31686.6|31758.3|31684|5
1643167090000|2022-01-26 03:18:10|31762.5|31687.2|31759.8|31688.2|31762.5|31690.5|31750.7|31680|15
1643167100000|2022-01-26 03:18:20|31761.2|31686.2|31759.3|31689|31762.6|31689.1|31750.8|31685.5|13
1643167110000|2022-01-26 03:18:30|31758.6|31690.3|31753.4|31695.3|31761.7|31696.7|31752.3|31686.4|10
1643167120000|2022-01-26 03:18:40|31754.8|31693.5|31755.1|31687.7|31755.1|31693.5|31754.7|31687.7|6
1643167130000|2022-01-26 03:18:50|31754.7|31690.9|31754.6|31690.1|31755|31690.9|31749.5|31685.5|6
1643167140000|2022-01-26 03:19:00|31754.3|31688.9|31755.9|31689|31760.1|31690.7|31754.3|31686.1|15
1643167150000|2022-01-26 03:19:10|31746.8|31684.1|31755.7|31687.6|31756|31688.6|31746.7|31681.3|14
1643167160000|2022-01-26 03:19:20|31758.3|31687|31757.4|31688.1|31758.3|31688.9|31755.6|31684.1|9
1643167170000|2022-01-26 03:19:30|31750.6|31684.9|31754.6|31685.7|31754.6|31692.5|31750.6|31684.9|10
1643167180000|2022-01-26 03:19:40|31754|31688.7|31757.8|31689.9|31757.8|31691.8|31753.5|31688.7|6
1643167190000|2022-01-26 03:19:50|31757.5|31691.8|31758.8|31688.9|31758.8|31691.8|31755.6|31688.9|6
1643167200000|2022-01-26 03:20:00|31751.7|31685.7|31754.9|31688|31754.9|31688.7|31750.4|31685.6|9
1643167210000|2022-01-26 03:20:10|31755.6|31687.9|31760.4|31688.5|31760.4|31693.7|31754.3|31686.6|7
1643167220000|2022-01-26 03:20:20|31746.8|31682.1|31756.4|31690|31761.5|31700.3|31746.8|31682.1|11
1643167230000|2022-01-26 03:20:30|31756.2|31689|31752.1|31686.7|31758.1|31692.2|31752.1|31683|10
1643167240000|2022-01-26 03:20:40|31747.5|31681.6|31754.2|31686.6|31755.9|31686.6|31747.5|31680.9|11
1643167250000|2022-01-26 03:20:50|31753.6|31686.1|31755.5|31688.8|31756.3|31688.8|31752.4|31685|7
1643167260000|2022-01-26 03:21:00|31756.5|31685.9|31757.4|31687|31758.9|31687.1|31755.8|31685.4|7
1643167270000|2022-01-26 03:21:10|31750.4|31684.7|31751.9|31684.6|31755.8|31686.3|31750.4|31681.8|8
1643167280000|2022-01-26 03:21:20|31754.8|31685.2|31751.3|31686.5|31754.8|31691|31750.1|31684.9|7
1643167290000|2022-01-26 03:21:30|31748.1|31684.8|31753.6|31688.3|31754|31688.3|31748.1|31683.7|7
1643167300000|2022-01-26 03:21:40|31751|31683.6|31749.6|31687.5|31751|31687.5|31749.6|31683.6|3
1643167310000|2022-01-26 03:21:50|31747.5|31685.5|31758.7|31681.3|31760.4|31688.6|31747.5|31677.9|11
1643167320000|2022-01-26 03:22:00|31756.8|31683.3|31760.3|31685.3|31762.9|31686.7|31755.6|31679.2|12
1643167330000|2022-01-26 03:22:10|31761.5|31685.2|31753.1|31689.8|31761.5|31690.7|31752.5|31680.3|15
1643167340000|2022-01-26 03:22:20|31746.9|31686|31749|31699|31755.5|31699|31746.4|31681.5|12
1643167350000|2022-01-26 03:22:30|31749.2|31689.8|31751|31695|31754.4|31697.9|31746.6|31687.8|17
1643167360000|2022-01-26 03:22:40|31751.4|31694.8|31751.5|31692.3|31752.6|31694.8|31751.4|31689|12
1643167370000|2022-01-26 03:22:50|31751.8|31691.7|31749.5|31690.4|31754.1|31693.2|31749.5|31690.1|16
1643167380000|2022-01-26 03:23:00|31746.5|31693.3|31748.1|31691.4|31748.2|31695.1|31746.5|31687.7|10
1643167390000|2022-01-26 03:23:10|31747.7|31692.9|31746.5|31688.7|31749.7|31692.9|31746.5|31688.7|14
1643167400000|2022-01-26 03:23:20|31747.1|31690|31751.8|31695.2|31753.7|31696.3|31747.1|31690|13
1643167410000|2022-01-26 03:23:30|31751.4|31696|31746.1|31688.2|31752|31696.5|31746.1|31688.2|5
1643167420000|2022-01-26 03:23:40|31747.4|31690|31753.1|31692.2|31753.1|31693.7|31747.3|31690|11
1643167430000|2022-01-26 03:23:50|31753.3|31691.8|31753|31694.6|31754.9|31694.6|31752|31690.8|11
1643167440000|2022-01-26 03:24:00|31752.9|31694.8|31746.4|31689.6|31753.3|31695.1|31746.4|31689.6|8
1643167450000|2022-01-26 03:24:10|31746.8|31691.1|31749.1|31699.1|31749.1|31699.1|31746.8|31689.6|8
1643167460000|2022-01-26 03:24:20|31748.8|31695.9|31750.7|31695.3|31750.7|31695.9|31748.8|31693.3|5
1643167470000|2022-01-26 03:24:30|31750.3|31697.6|31746.9|31691.1|31750.6|31698.9|31746.4|31689.5|9
1643167480000|2022-01-26 03:24:40|31747.5|31692.5|31752.9|31693.3|31752.9|31693.3|31747.5|31689.5|10
1643167490000|2022-01-26 03:24:50|31753.5|31695.5|31748.5|31692.2|31753.5|31696.6|31745.5|31688.5|10
1643167500000|2022-01-26 03:25:00|31748.1|31695|31748.9|31694.4|31748.9|31695|31747.3|31690.3|7
1643167510000|2022-01-26 03:25:10|31748.8|31694.2|31751.4|31695.8|31751.4|31701.2|31748.7|31692.3|7
1643167520000|2022-01-26 03:25:20|31750.9|31698.6|31747.9|31692.6|31751.3|31698.6|31745.6|31689.4|9
1643167530000|2022-01-26 03:25:30|31748.5|31695.5|31748.7|31691.2|31748.8|31695.5|31747.7|31690.3|9
1643167540000|2022-01-26 03:25:40|31747.9|31692.4|31753.8|31691.7|31754.1|31693.8|31747.9|31689.7|8
1643167550000|2022-01-26 03:25:50|31753.4|31692.8|31746.6|31686.4|31753.4|31692.8|31744.1|31686.4|10
1643167560000|2022-01-26 03:26:00|31748.2|31691.2|31753.8|31694.2|31753.8|31695.2|31748.2|31691.2|7
1643167570000|2022-01-26 03:26:10|31752.3|31701.1|31752.1|31692|31752.7|31701.1|31745.3|31691.4|11
1643167580000|2022-01-26 03:26:20|31750.7|31692.9|31750.9|31690.1|31750.9|31692.9|31750.7|31690.1|8
1643167590000|2022-01-26 03:26:30|31752.2|31691.4|31751.6|31692.8|31752.2|31692.8|31751.5|31690.1|9
1643167600000|2022-01-26 03:26:40|31753|31694.8|31755.5|31693.4|31755.5|31697.8|31745.9|31687.1|14
1643167610000|2022-01-26 03:26:50|31754.8|31694.3|31753.9|31696.3|31754.8|31696.7|31753.5|31694.3|5
1643167620000|2022-01-26 03:27:00|31754.2|31691.8|31752.6|31699.9|31754.2|31699.9|31752.4|31691.8|13
1643167630000|2022-01-26 03:27:10|31752.7|31700|31748.9|31691.6|31752.7|31700.2|31747.3|31691.6|12
1643167640000|2022-01-26 03:27:20|31748.5|31693.7|31753.8|31694.8|31753.8|31695.5|31748.5|31691.5|12
1643167650000|2022-01-26 03:27:30|31754.2|31695.1|31756.8|31700.4|31757.5|31700.5|31753.8|31691.7|13
1643167660000|2022-01-26 03:27:40|31756.5|31700.6|31756|31699.7|31757.8|31700.6|31756|31697.8|19
1643167670000|2022-01-26 03:27:50|31756.4|31699.2|31751.1|31694.2|31756.4|31700.3|31750.1|31693.4|17
1643167680000|2022-01-26 03:28:00|31753.1|31694.7|31753|31694.3|31753.7|31695.4|31752.7|31693.3|12
1643167690000|2022-01-26 03:28:10|31755.2|31697.6|31752.4|31694.6|31755.2|31699.1|31752.4|31692.6|9
1643167700000|2022-01-26 03:28:20|31752.7|31693.3|31751.3|31696.4|31756.7|31696.9|31745.5|31688.3|16
1643167710000|2022-01-26 03:28:30|31751.2|31696.3|31756.2|31698.4|31759.3|31700.2|31751.2|31693.6|24
1643167720000|2022-01-26 03:28:40|31756|31697.7|31755.1|31695.8|31756.3|31699.7|31749.2|31693.1|17
1643167730000|2022-01-26 03:28:50|31754.2|31696.5|31755|31696.2|31756.2|31697|31753.6|31695|20
1643167740000|2022-01-26 03:29:00|31754.9|31696|31749.8|31692.5|31757.5|31698.4|31747|31689.6|22
1643167750000|2022-01-26 03:29:10|31749.6|31691.6|31751.1|31694.9|31751.7|31695.9|31749.3|31690.7|11
1643167760000|2022-01-26 03:29:20|31751.6|31697.2|31749.9|31699.9|31751.6|31699.9|31748.7|31694.4|6
1643167770000|2022-01-26 03:29:30|31749.5|31698.5|31757.5|31696.5|31758.7|31702.3|31749.5|31693.2|19
1643167780000|2022-01-26 03:29:40|31757.8|31696|31751.9|31694.4|31758|31698.4|31751|31694.1|16
1643167790000|2022-01-26 03:29:50|31752.6|31695.3|31757.6|31702.2|31758.7|31702.4|31752.6|31695.3|18
1643167800000|2022-01-26 03:30:00|31757.9|31701.2|31758.6|31699.7|31759.8|31701.6|31757.7|31699.1|29
1643167810000|2022-01-26 03:30:10|31758.5|31700.1|31758.4|31701.1|31759.3|31701.1|31758.2|31699.8|21
1643167820000|2022-01-26 03:30:20|31752.6|31696.4|31755.3|31697.8|31755.3|31697.8|31752.6|31695.6|15
1643167830000|2022-01-26 03:30:30|31755.1|31697.5|31752.8|31696.1|31755.1|31698.2|31752.8|31696.1|18
1643167840000|2022-01-26 03:30:40|31752.5|31695.6|31755.3|31698.6|31755.8|31701.2|31752.5|31695.6|13
1643167850000|2022-01-26 03:30:50|31748.2|31693.1|31755.1|31697.6|31755.2|31702.5|31748.2|31691.2|16
1643167860000|2022-01-26 03:31:00|31754.7|31700|31758.5|31700.9|31760.6|31702.5|31754.7|31698.9|17
1643167870000|2022-01-26 03:31:10|31759|31699.5|31757.9|31699.4|31760.8|31699.8|31755|31695.7|26
1643167880000|2022-01-26 03:31:20|31758|31699|31758.7|31699.3|31763.3|31704.8|31756.9|31698.4|21
1643167890000|2022-01-26 03:31:30|31758.8|31699.7|31761.8|31703.1|31762.7|31703.9|31758.2|31699.7|21
1643167900000|2022-01-26 03:31:40|31762.8|31702|31762.6|31702.2|31763.2|31703.5|31762.4|31701.5|17
1643167910000|2022-01-26 03:31:50|31762.2|31702.1|31762.8|31703.5|31763.5|31703.6|31761.5|31701.8|14
1643167920000|2022-01-26 03:32:00|31763.9|31704.3|31756.5|31699.7|31763.9|31704.3|31756.5|31698.2|16
1643167930000|2022-01-26 03:32:10|31758.7|31702.3|31756|31701.6|31758.7|31704.6|31752.8|31696|13
1643167940000|2022-01-26 03:32:20|31755.5|31699.9|31757.1|31703|31757.1|31703.5|31755.5|31699.9|9
1643167950000|2022-01-26 03:32:30|31757|31703.9|31761.8|31704.1|31762.3|31705.8|31756.5|31703.9|10
1643167960000|2022-01-26 03:32:40|31761.2|31703.9|31761.2|31700|31762|31705.4|31756.2|31699.4|19
1643167970000|2022-01-26 03:32:50|31760.5|31702.8|31760.5|31703.8|31761.8|31703.8|31760.5|31699.1|14
1643167980000|2022-01-26 03:33:00|31761|31700.8|31761.9|31698.3|31763.1|31702.4|31754.2|31696.7|18
1643167990000|2022-01-26 03:33:10|31760.5|31701|31761.2|31704|31762.1|31707|31759.5|31699.9|16
1643168000000|2022-01-26 03:33:20|31762.1|31703.6|31763.1|31703.6|31764.4|31703.6|31761.5|31700.7|13
1643168010000|2022-01-26 03:33:30|31763.2|31704.6|31759.5|31703.4|31763.2|31704.6|31759|31701.4|12
1643168020000|2022-01-26 03:33:40|31759.4|31703|31761.8|31704.5|31763.6|31705.2|31757.4|31701.2|15
1643168030000|2022-01-26 03:33:50|31762.1|31704.2|31760.9|31701.6|31762.6|31704.6|31756.4|31699.2|12
1643168040000|2022-01-26 03:34:00|31762.1|31702.7|31760.2|31708|31762.3|31708|31760|31701|21
1643168050000|2022-01-26 03:34:10|31753.8|31707.2|31761|31702.4|31761.1|31707.2|31753.8|31701.5|12
1643168060000|2022-01-26 03:34:20|31760.3|31701.6|31758.7|31700.2|31760.3|31702.6|31758.3|31700.2|14
1643168070000|2022-01-26 03:34:30|31758.5|31700.9|31761.4|31701.5|31762.5|31703.1|31755|31699.7|16
1643168080000|2022-01-26 03:34:40|31759.9|31703.2|31763.3|31704.1|31763.6|31705.3|31759.9|31701.8|19
1643168090000|2022-01-26 03:34:50|31762.7|31703.5|31761.3|31703.1|31763.7|31704.2|31754.3|31696.2|16
1643168100000|2022-01-26 03:35:00|31759.9|31704.6|31761.1|31701.6|31761.3|31706.6|31758.9|31701.2|17
1643168110000|2022-01-26 03:35:10|31755.1|31698.2|31757.7|31700.5|31757.7|31700.5|31755.1|31698.2|7
1643168120000|2022-01-26 03:35:20|31757.3|31702|31759|31701.5|31760.1|31702.6|31757.3|31699.6|12
1643168130000|2022-01-26 03:35:30|31759.1|31701.6|31754.6|31696.2|31760.2|31701.6|31753.3|31696.2|15
1643168140000|2022-01-26 03:35:40|31755.6|31700|31755.7|31701.4|31755.8|31702.7|31755|31699.1|8
1643168150000|2022-01-26 03:35:50|31754.7|31696.2|31757.1|31704.2|31757.1|31706.3|31754.7|31696.2|10
1643168160000|2022-01-26 03:36:00|31757.3|31704.7|31756.1|31698.4|31757.3|31704.7|31753.3|31696|5
1643168170000|2022-01-26 03:36:10|31755.6|31701.4|31759.2|31700.8|31760.6|31702.7|31755.2|31699.2|8
1643168180000|2022-01-26 03:36:20|31759.5|31699.9|31762.8|31703.9|31764.5|31703.9|31758.2|31699.6|17
1643168190000|2022-01-26 03:36:30|31762.9|31704|31756.6|31702.4|31762.9|31706.5|31754.4|31699.9|17
1643168200000|2022-01-26 03:36:40|31757.4|31701.5|31761.7|31702.3|31763.6|31704.3|31756|31699.1|15
1643168210000|2022-01-26 03:36:50|31761.2|31703.1|31759|31701.8|31761.5|31703.1|31756.2|31699.3|13
1643168220000|2022-01-26 03:37:00|31761.7|31700.9|31760.1|31702.4|31763|31704.6|31760.1|31699.5|13
1643168230000|2022-01-26 03:37:10|31760.5|31703.4|31760.3|31699.9|31760.9|31703.5|31759.8|31699.4|11
1643168240000|2022-01-26 03:37:20|31760.5|31701.7|31760|31702|31760.9|31704.2|31753.9|31697.4|16
1643168250000|2022-01-26 03:37:30|31759.7|31702.7|31761.3|31701.7|31762.1|31705.5|31759.1|31701.7|14
1643168260000|2022-01-26 03:37:40|31761|31702.4|31759.3|31701.3|31762.2|31702.9|31757.5|31699.4|15
1643168270000|2022-01-26 03:37:50|31759.4|31700|31760.1|31701.4|31760.1|31702.7|31758.7|31700|13
1643168280000|2022-01-26 03:38:00|31759.7|31702.4|31760.6|31701.8|31762.6|31702.9|31753.6|31699.1|18
1643168290000|2022-01-26 03:38:10|31760.4|31702.7|31760.2|31701.2|31761.8|31703.3|31759.5|31699.8|16
1643168300000|2022-01-26 03:38:20|31759.8|31701.1|31755|31701.6|31760.2|31705.6|31752.8|31698.9|15
1643168310000|2022-01-26 03:38:30|31759|31700.5|31756.7|31703.7|31759|31703.7|31756.7|31700.5|9
1643168320000|2022-01-26 03:38:40|31757|31703.4|31759.3|31701.4|31761|31703.4|31757|31699.2|18
1643168330000|2022-01-26 03:38:50|31759.5|31700.9|31758.2|31701.1|31759.5|31702.3|31757.9|31699.4|15
1643168340000|2022-01-26 03:39:00|31758.3|31703|31755.2|31699|31758.7|31703|31754.5|31698.2|13
1643168350000|2022-01-26 03:39:10|31756.5|31700.9|31760.7|31704|31761.2|31708.9|31756|31700.2|17
1643168360000|2022-01-26 03:39:20|31760.1|31703.9|31760|31704.8|31762|31705|31759.9|31703|18
1643168370000|2022-01-26 03:39:30|31759.7|31705.8|31758|31698.8|31759.7|31706.1|31755.8|31698.6|8
1643168380000|2022-01-26 03:39:40|31757.8|31699.6|31757|31702|31758.7|31702.3|31756.3|31699.6|7
1643168390000|2022-01-26 03:39:50|31756.9|31702.9|31758.5|31705.2|31759.9|31705.2|31756.3|31700.8|8
1643168400000|2022-01-26 03:40:00|31759.5|31701.9|31759.2|31702.9|31760|31706.1|31752.4|31697.9|14
1643168410000|2022-01-26 03:40:10|31757.7|31706.1|31759|31702|31759.5|31709.5|31757.7|31700.5|18
1643168420000|2022-01-26 03:40:20|31759.6|31701.8|31759.7|31700.9|31759.7|31702.8|31759.1|31699.1|8
1643168430000|2022-01-26 03:40:30|31759.6|31700.8|31757.5|31700.9|31759.9|31703.2|31757.5|31699.5|8
1643168440000|2022-01-26 03:40:40|31758.4|31701.7|31763.5|31704.8|31765.3|31705.7|31756.1|31697.9|14
1643168450000|2022-01-26 03:40:50|31763.1|31707|31759.7|31704|31764.6|31709|31758.6|31702.7|19
1643168460000|2022-01-26 03:41:00|31759.6|31703.2|31761.5|31707|31761.5|31707|31759.5|31703.2|9
1643168470000|2022-01-26 03:41:10|31761.3|31706.9|31759.2|31703.4|31761.6|31707.4|31758.5|31699.5|8
1643168480000|2022-01-26 03:41:20|31762.6|31702.6|31758.4|31700.8|31763|31703.8|31756.6|31699.4|7
1643168490000|2022-01-26 03:41:30|31760.8|31696.6|31765.5|31707.1|31765.8|31710|31760.8|31696.6|9
1643168500000|2022-01-26 03:41:40|31765.3|31708.1|31763.1|31710.7|31765.3|31710.7|31762.9|31704.5|7
1643168510000|2022-01-26 03:41:50|31763.4|31709.3|31761.9|31701.9|31764.8|31709.3|31760.3|31701.6|16
1643168520000|2022-01-26 03:42:00|31761.5|31704.1|31765.4|31706.4|31766.7|31707.3|31761.5|31704.1|18
1643168530000|2022-01-26 03:42:10|31764.9|31705.2|31763.3|31705.6|31766.2|31706.2|31762.2|31703.5|12
1643168540000|2022-01-26 03:42:20|31763|31702.8|31762.9|31706.7|31764.5|31706.7|31762.5|31702.8|12
1643168550000|2022-01-26 03:42:30|31762.7|31706.1|31760.4|31706.8|31765.1|31707.1|31760.4|31702.7|12
1643168560000|2022-01-26 03:42:40|31760|31706.4|31760.2|31704.6|31761.4|31710.4|31760|31702.6|12
1643168570000|2022-01-26 03:42:50|31761|31706.2|31760|31704.9|31761.1|31708|31758.2|31702.4|13
1643168580000|2022-01-26 03:43:00|31760.4|31706.8|31761.2|31702.8|31761.5|31706.8|31760.2|31702.8|9
1643168590000|2022-01-26 03:43:10|31760.5|31702|31761.2|31704.4|31764.2|31706.9|31757.8|31701|9
1643168600000|2022-01-26 03:43:20|31760.2|31701|31767.7|31707.7|31768.5|31708.1|31759.5|31697.7|17
1643168610000|2022-01-26 03:43:30|31767.1|31708.5|31761.8|31711.8|31768.5|31711.8|31761.6|31703|17
1643168620000|2022-01-26 03:43:40|31760.9|31709.1|31764.2|31710.9|31764.2|31711.3|31760.9|31706.2|8
1643168630000|2022-01-26 03:43:50|31763.9|31705.9|31768.1|31710.3|31768.1|31711.6|31763.4|31705.9|18
1643168640000|2022-01-26 03:44:00|31768.3|31710|31768.8|31705.1|31768.8|31710|31764.1|31705.1|26
1643168650000|2022-01-26 03:44:10|31768.6|31708.4|31768.7|31709.2|31769|31709.9|31766.7|31705.9|20
1643168660000|2022-01-26 03:44:20|31767.9|31710.1|31767.4|31705.7|31767.9|31710.1|31767.4|31704.1|7
1643168670000|2022-01-26 03:44:30|31766.2|31708.8|31764.5|31712.2|31766.8|31712.2|31760.1|31701.9|14
1643168680000|2022-01-26 03:44:40|31763.1|31704.5|31768.1|31708.8|31769.4|31710.9|31763.1|31704.5|18
1643168690000|2022-01-26 03:44:50|31768|31709.2|31766.6|31705.8|31768|31709.7|31766.1|31703.9|9
1643168700000|2022-01-26 03:45:00|31767.8|31707.7|31767.6|31707.8|31769|31710|31764.4|31704.7|19
1643168710000|2022-01-26 03:45:10|31767.7|31706.6|31765.6|31705.7|31767.7|31708.6|31765.4|31704.6|18
1643168720000|2022-01-26 03:45:20|31766.2|31704.9|31764.1|31705|31768.5|31712.1|31757.9|31699.4|16
1643168730000|2022-01-26 03:45:30|31764.7|31707.3|31763.3|31708.4|31766.7|31708.6|31763.3|31705.3|15
1643168740000|2022-01-26 03:45:40|31763.1|31707.7|31765.3|31707.3|31765.5|31708.4|31763|31705.7|15
1643168750000|2022-01-26 03:45:50|31764.7|31706.9|31759.8|31702.9|31764.7|31706.9|31759.8|31701.5|10
1643168760000|2022-01-26 03:46:00|31760.4|31704.1|31762.3|31702.1|31762.4|31704.4|31759.6|31699.6|12
1643168770000|2022-01-26 03:46:10|31762.8|31703.9|31764.4|31711.2|31768.7|31711.2|31762.8|31703.9|13
1643168780000|2022-01-26 03:46:20|31768.2|31707.2|31766.2|31706|31768.2|31708.3|31766.2|31704.1|16
1643168790000|2022-01-26 03:46:30|31761.4|31703|31765.9|31707.6|31766.6|31707.6|31761.4|31702.3|13
1643168800000|2022-01-26 03:46:40|31765.8|31707.2|31766.4|31704.6|31769|31711.8|31765.8|31704.6|11
1643168810000|2022-01-26 03:46:50|31759.5|31701.9|31766.6|31707.5|31772.4|31711.5|31759.5|31701.9|16
1643168820000|2022-01-26 03:47:00|31766.5|31708.8|31767.9|31712.7|31769.1|31712.7|31765.9|31704.6|12
1643168830000|2022-01-26 03:47:10|31767.6|31712.1|31767.2|31706.7|31767.8|31712.7|31766|31706.7|6
1643168840000|2022-01-26 03:47:20|31766.9|31707.4|31763.3|31704.3|31771.2|31710|31761.9|31704.3|16
1643168850000|2022-01-26 03:47:30|31763.8|31707.5|31764.6|31708.5|31765.2|31710.1|31763.5|31704.3|16
1643168860000|2022-01-26 03:47:40|31765.2|31708.3|31772|31710.8|31772.2|31711.8|31761.1|31701.6|19
1643168870000|2022-01-26 03:47:50|31771|31713.2|31768.1|31710.2|31771.3|31715.3|31768.1|31708.5|27
1643168880000|2022-01-26 03:48:00|31768|31709.2|31768.7|31714.3|31769|31714.3|31768|31709.2|8
1643168890000|2022-01-26 03:48:10|31768.9|31709.6|31763.9|31707.8|31769.8|31710.6|31763.9|31705.9|13
1643168900000|2022-01-26 03:48:20|31763.7|31708.5|31769.9|31711.2|31772.3|31711.2|31763.7|31703.7|11
1643168910000|2022-01-26 03:48:30|31770|31708|31771|31710.4|31771|31713.7|31768.7|31708|14
1643168920000|2022-01-26 03:48:40|31770.9|31710.8|31765.1|31714|31770.9|31715.5|31762.8|31709.6|17
1643168930000|2022-01-26 03:48:50|31764.3|31713.5|31770.4|31709.9|31772|31714|31763.1|31705.7|14
1643168940000|2022-01-26 03:49:00|31772.1|31710.6|31766.8|31706.7|31772.6|31712.3|31765.5|31706.7|15
1643168950000|2022-01-26 03:49:10|31767.1|31708.3|31765.4|31709|31767.7|31709|31764.5|31707.7|5
1643168960000|2022-01-26 03:49:20|31764.5|31705.2|31761.9|31702.7|31765.4|31706.9|31761.9|31702.7|8
1643168970000|2022-01-26 03:49:30|31761.7|31700.5|31768.4|31705.3|31768.8|31710.4|31761.7|31700.5|9
1643168980000|2022-01-26 03:49:40|31765.5|31714.9|31764.2|31709.1|31767.7|31715|31762.5|31706.8|5
1643168990000|2022-01-26 03:49:50|31763.2|31704.7|31767.8|31710.4|31769.5|31710.4|31763.2|31704.4|7
1643169000000|2022-01-26 03:50:00|31767.3|31707|31765.5|31707.5|31767.3|31709.9|31763.8|31705.7|11
1643169010000|2022-01-26 03:50:10|31763.7|31705.2|31765|31705.7|31765.3|31708|31763.7|31705.2|8
1643169020000|2022-01-26 03:50:20|31764.2|31704.4|31766.8|31706.8|31768.3|31709.1|31764.2|31703.4|9
1643169030000|2022-01-26 03:50:30|31767.3|31708|31761.1|31703.1|31767.7|31712.7|31760.5|31703.1|16
1643169040000|2022-01-26 03:50:40|31765|31704.9|31765.8|31708.2|31767.8|31708.2|31760.1|31697.5|19
1643169050000|2022-01-26 03:50:50|31765.6|31706.4|31765.8|31708.3|31766.3|31708.9|31765.3|31705.3|10
1643169060000|2022-01-26 03:51:00|31765.6|31706.4|31763.8|31705.8|31766.2|31708.8|31763.8|31705.8|5
1643169070000|2022-01-26 03:51:10|31763.7|31706.9|31769.3|31712.9|31772.2|31712.9|31762.8|31702.6|13
1643169080000|2022-01-26 03:51:20|31769.7|31711.9|31769.2|31709.7|31770.1|31711.9|31768.7|31706.5|9
1643169090000|2022-01-26 03:51:30|31767.1|31707.8|31763.4|31708.7|31768|31715|31762.5|31707.5|12
1643169100000|2022-01-26 03:51:40|31764|31709|31769.1|31708.8|31769.1|31711.4|31763.2|31704|12
1643169110000|2022-01-26 03:51:50|31768.8|31708.7|31767.5|31707.7|31768.8|31709.4|31767.3|31706.5|10
1643169120000|2022-01-26 03:52:00|31770|31710.7|31770.5|31709.3|31770.5|31711.8|31761.4|31704.1|9
1643169130000|2022-01-26 03:52:10|31770|31708.2|31770.3|31705.7|31770.6|31711.8|31767.7|31705.7|13
1643169140000|2022-01-26 03:52:20|31767.8|31709.6|31763.1|31710.6|31768.8|31710.9|31761.2|31704|8
1643169150000|2022-01-26 03:52:30|31764.3|31709.9|31770.8|31709.2|31770.8|31709.9|31763.3|31706.2|13
1643169160000|2022-01-26 03:52:40|31771.1|31708.9|31769.9|31712|31771.1|31712|31769.5|31708.9|6
1643169170000|2022-01-26 03:52:50|31768.8|31707.6|31763.8|31709.2|31769.4|31710.7|31762.2|31706.5|11
1643169180000|2022-01-26 03:53:00|31765.1|31709.3|31764.5|31706.8|31765.1|31709.3|31764.5|31705.8|4
1643169190000|2022-01-26 03:53:10|31768.2|31712.8|31768.6|31708.8|31768.6|31712.8|31759.8|31699.6|7
1643169200000|2022-01-26 03:53:20|31768.3|31704.7|31766.5|31714.9|31768.5|31715.9|31765.5|31704.7|14
1643169210000|2022-01-26 03:53:30|31766.3|31714.4|31767|31707.9|31767.6|31715.4|31766.1|31707.9|10
1643169220000|2022-01-26 03:53:40|31769|31710.6|31765|31706.1|31769|31711.5|31764.1|31704|7
1643169230000|2022-01-26 03:53:50|31764.3|31708.9|31770.6|31709.5|31771.3|31712.1|31764.3|31707.5|8
1643169240000|2022-01-26 03:54:00|31770.3|31705.7|31761.8|31698.4|31770.6|31709.2|31761.8|31698.4|13
1643169250000|2022-01-26 03:54:10|31768.6|31704.7|31766|31707.3|31769.3|31709.1|31765.1|31703.9|14
1643169260000|2022-01-26 03:54:20|31765.9|31705.5|31767|31711.4|31767.7|31711.6|31765.9|31705.5|9
1643169270000|2022-01-26 03:54:30|31767.5|31708.7|31762.1|31705.8|31767.6|31711.8|31762.1|31705.8|5
1643169280000|2022-01-26 03:54:40|31763.6|31707.2|31767.8|31711.4|31767.8|31711.4|31763.6|31703.9|8
1643169290000|2022-01-26 03:54:50|31767.4|31710.3|31762.2|31691|31767.4|31710.3|31759.7|31691|7
1643169300000|2022-01-26 03:55:00|31763.8|31710.7|31765.7|31709.2|31767.2|31712.8|31763.8|31708|7
1643169310000|2022-01-26 03:55:10|31767.3|31710.8|31764.2|31710.2|31767.3|31715.8|31759.6|31702.8|13
1643169320000|2022-01-26 03:55:20|31763.8|31709.7|31762.9|31702.4|31764.3|31709.7|31762.8|31702.4|5
1643169330000|2022-01-26 03:55:30|31763.3|31707.1|31763.1|31708.4|31764.5|31709.3|31761.5|31705|7
1643169340000|2022-01-26 03:55:40|31762.3|31703.7|31767.3|31716.2|31767.3|31716.2|31762.3|31702.7|5
1643169350000|2022-01-26 03:55:50|31766.1|31716.1|31762.7|31707|31766.4|31716.4|31758.2|31700.6|5
1643169360000|2022-01-26 03:56:00|31766.1|31716.1|31764|31707.8|31769.6|31716.1|31760.1|31698.5|15
1643169370000|2022-01-26 03:56:10|31765.2|31712.2|31765.2|31710.4|31765.2|31712.2|31764.2|31705.3|4
1643169380000|2022-01-26 03:56:20|31764.6|31705.3|31764.6|31705.3|31765.2|31710.5|31764.6|31705.3|4
1643169390000|2022-01-26 03:56:30|31758.9|31698.8|31765.2|31708.9|31765.2|31711.3|31758.9|31698.8|8
1643169400000|2022-01-26 03:56:40|31764.2|31706.7|31765.6|31707.8|31765.8|31711.9|31764.2|31703.4|11
1643169410000|2022-01-26 03:56:50|31766.9|31705.4|31766.8|31707.2|31768.4|31707.6|31766.8|31705.4|11
1643169420000|2022-01-26 03:57:00|31766.4|31707.9|31760.2|31703.1|31766.4|31711.7|31758.6|31703.1|10
1643169430000|2022-01-26 03:57:10|31761.3|31706.1|31760.7|31705.1|31761.3|31709.2|31760.7|31704.2|7
1643169440000|2022-01-26 03:57:20|31763.9|31707.8|31763.3|31707.5|31764.1|31707.8|31762.7|31703.2|11
1643169450000|2022-01-26 03:57:30|31757.7|31705.4|31763.4|31713.4|31765.8|31713.4|31755.9|31692.8|10
1643169460000|2022-01-26 03:57:40|31763|31713|31762.3|31706.1|31764.5|31713.6|31762.3|31701.4|13
1643169470000|2022-01-26 03:57:50|31761.9|31707.1|31764.5|31705.9|31764.5|31712.4|31761.5|31705.9|7
1643169480000|2022-01-26 03:58:00|31760.6|31701.8|31762.1|31702|31762.5|31706.2|31760.6|31701.8|6
1643169490000|2022-01-26 03:58:10|31761.9|31703|31760.9|31703.5|31762.2|31704|31760|31701.4|8
1643169500000|2022-01-26 03:58:20|31760.4|31700.7|31763.4|31702.8|31763.4|31705.7|31760.1|31700.7|9
1643169510000|2022-01-26 03:58:30|31757.2|31698.8|31754.5|31695.7|31762.4|31708.6|31754.1|31694.8|15
1643169520000|2022-01-26 03:58:40|31755.4|31698|31762|31704.9|31763.6|31705.9|31755.4|31698|19
1643169530000|2022-01-26 03:58:50|31761.1|31706.5|31763|31700.7|31763|31710.4|31760.2|31698|8
1643169540000|2022-01-26 03:59:00|31761.8|31703.6|31759.2|31701.3|31761.8|31704.3|31757.8|31701.3|11
1643169550000|2022-01-26 03:59:10|31759.7|31701.6|31760.2|31705.6|31761|31705.6|31759.7|31700.3|7
1643169560000|2022-01-26 03:59:20|31759.8|31705|31760.2|31702.2|31761.1|31705|31759.7|31699.1|9
1643169570000|2022-01-26 03:59:30|31760.3|31701.6|31757.6|31704.7|31760.9|31707.4|31755.4|31698.6|15
1643169580000|2022-01-26 03:59:40|31760.7|31708.7|31760.4|31703.3|31761.6|31708.7|31759.1|31701|14
1643169590000|2022-01-26 03:59:50|31760.7|31703.5|31758.2|31699.8|31760.7|31703.5|31756.1|31698.4|17
1643169600000|2022-01-26 04:00:00|31758.1|31700.7|31760.8|31702.2|31761.5|31703.8|31758.1|31700.5|22
1643169610000|2022-01-26 04:00:10|31752.7|31700.8|31760.6|31701.7|31762.2|31705.5|31752.7|31696.8|20
1643169620000|2022-01-26 04:00:20|31760.8|31699.9|31761.2|31704.2|31761.4|31704.2|31760.3|31699.7|15
1643169630000|2022-01-26 04:00:30|31760.7|31705.5|31762.1|31705.8|31762.1|31708.9|31755.5|31701.3|20
1643169640000|2022-01-26 04:00:40|31762.4|31700.9|31761.6|31704.2|31764.3|31705.8|31759.3|31700.9|19
1643169650000|2022-01-26 04:00:50|31764.2|31705.4|31762.9|31705.7|31764.2|31705.7|31762.9|31703.3|10
1643169660000|2022-01-26 04:01:00|31762.8|31709|31757.3|31701.4|31762.8|31709|31756.7|31700.9|10
1643169670000|2022-01-26 04:01:10|31757.7|31703.6|31759.9|31704.1|31759.9|31705|31757.7|31701.4|11
1643169680000|2022-01-26 04:01:20|31762.3|31708.5|31758.7|31706.9|31762.3|31711.1|31756.8|31701.3|6
1643169690000|2022-01-26 04:01:30|31758.1|31702.2|31761.4|31709.3|31761.4|31709.3|31757.3|31698.7|11
1643169700000|2022-01-26 04:01:40|31762.4|31709.7|31762.3|31706.5|31762.4|31709.7|31761.4|31703.4|14
1643169710000|2022-01-26 04:01:50|31761.7|31706.8|31763.8|31703.3|31764.3|31706.8|31759.6|31698.6|15
1643169720000|2022-01-26 04:02:00|31763.6|31707.4|31762.6|31703.7|31764.3|31709.1|31762.3|31703.7|7
1643169730000|2022-01-26 04:02:10|31762.4|31704.4|31760.3|31704.7|31765.3|31708.7|31755.1|31697.5|14
1643169740000|2022-01-26 04:02:20|31759.5|31702|31762.9|31708.5|31766.1|31710|31759.5|31702|24
1643169750000|2022-01-26 04:02:30|31763.3|31708.9|31765.2|31706.9|31765.3|31709.8|31763.3|31703.8|9
1643169760000|2022-01-26 04:02:40|31765.3|31707.4|31761.7|31704.9|31766.5|31708.7|31760.7|31703.6|17
1643169770000|2022-01-26 04:02:50|31761.8|31705|31764|31707.6|31765.5|31708|31760.5|31703.7|16
1643169780000|2022-01-26 04:03:00|31764.5|31708.3|31762.1|31701.8|31765.3|31708.3|31757.9|31701.8|11
1643169790000|2022-01-26 04:03:10|31766.1|31702.8|31762.8|31707|31766.1|31712.7|31762.2|31702.8|14
1643169800000|2022-01-26 04:03:20|31762.6|31707.8|31763|31708.5|31763.2|31710.1|31762.4|31706.9|13
1643169810000|2022-01-26 04:03:30|31762.8|31707|31758.2|31703.7|31763.2|31710.5|31758.2|31703.7|16
1643169820000|2022-01-26 04:03:40|31759.5|31705.1|31765.3|31706.3|31765.3|31708.2|31759.3|31700.2|12
1643169830000|2022-01-26 04:03:50|31763.4|31702.5|31757.3|31704|31763.4|31711.3|31756.8|31702.5|5
1643169840000|2022-01-26 04:04:00|31757.9|31705|31764|31707.3|31764.4|31710.7|31754.2|31694|12
1643169850000|2022-01-26 04:04:10|31763.3|31713.3|31757.9|31700.6|31763.7|31713.5|31757.9|31700.6|8
1643169860000|2022-01-26 04:04:20|31758.9|31700.9|31764.1|31707.1|31765.4|31707.3|31758.9|31700.9|9
1643169870000|2022-01-26 04:04:30|31763.2|31707.8|31760|31703.9|31763.4|31709.1|31759.8|31703.9|12
1643169880000|2022-01-26 04:04:40|31761.4|31704.6|31769.1|31708.8|31770|31708.8|31759.5|31701.5|9
1643169890000|2022-01-26 04:04:50|31769.3|31707.8|31764.5|31706|31769.3|31710.1|31763.9|31705.2|15
1643169900000|2022-01-26 04:05:00|31764.1|31709.2|31765.1|31710.4|31766.8|31712.9|31764|31705.7|15
1643169910000|2022-01-26 04:05:10|31764.9|31711.2|31766.4|31711.8|31766.4|31711.8|31764.5|31708.1|12
1643169920000|2022-01-26 04:05:20|31766.6|31711.6|31763.8|31707.5|31766.9|31713.2|31762|31706.3|10
1643169930000|2022-01-26 04:05:30|31763.6|31706|31764.5|31713|31765|31713|31763.6|31705.5|12
1643169940000|2022-01-26 04:05:40|31764.2|31705.6|31761.1|31707.5|31764.7|31709.7|31759.6|31704.1|9
1643169950000|2022-01-26 04:05:50|31758.7|31706.1|31762.1|31704.4|31762.1|31707.7|31758.7|31700.4|7
1643169960000|2022-01-26 04:06:00|31760.7|31710.7|31761.3|31710.2|31762.2|31712.2|31760.7|31710.2|6
1643169970000|2022-01-26 04:06:10|31763.6|31713.6|31762.9|31709.3|31763.6|31713.6|31762.9|31708|10
1643169980000|2022-01-26 04:06:20|31763.1|31709.4|31761.7|31708.7|31763.1|31709.4|31758.9|31703.8|7
1643169990000|2022-01-26 04:06:30|31764.2|31711.6|31766.8|31710.1|31767.8|31711.6|31764.2|31708.1|14
1643170000000|2022-01-26 04:06:40|31766.7|31708.4|31765.2|31711.8|31770.7|31713|31761|31703.7|14
1643170010000|2022-01-26 04:06:50|31765.5|31711.9|31766|31711|31768.8|31713.9|31765.5|31705.3|9
1643170020000|2022-01-26 04:07:00|31766.3|31711.5|31762.6|31710.9|31766.3|31711.5|31760.2|31707.3|14
1643170030000|2022-01-26 04:07:10|31761.9|31711.9|31762.5|31708.3|31762.7|31712.7|31761.8|31707.4|5
1643170040000|2022-01-26 04:07:20|31759.7|31705.9|31766.3|31708.5|31767.7|31711.7|31759.7|31705.1|10
1643170050000|2022-01-26 04:07:30|31766.8|31708.9|31767|31710.3|31767.5|31712.9|31766.2|31707.6|10
1643170060000|2022-01-26 04:07:40|31758.5|31705.9|31762.1|31707.1|31762.1|31707.8|31758.5|31705.8|10
1643170070000|2022-01-26 04:07:50|31762.4|31712.4|31764.7|31714.7|31765.1|31714.7|31762.1|31712.1|7
1643170080000|2022-01-26 04:08:00|31764.3|31714.3|31768.2|31711.8|31768.2|31714.3|31764.1|31707.9|9
1643170090000|2022-01-26 04:08:10|31767.5|31712.2|31764.2|31709|31767.5|31712.2|31762.6|31706|8
1643170100000|2022-01-26 04:08:20|31765.4|31712|31765.4|31709|31765.4|31712|31764.9|31704.2|3
1643170110000|2022-01-26 04:08:30|31758.8|31705.8|31760.8|31709|31760.8|31709|31758.8|31704.3|5
1643170120000|2022-01-26 04:08:40|31762.1|31710.1|31764.1|31709.4|31764.1|31712.4|31761.4|31705.5|9
1643170130000|2022-01-26 04:08:50|31763.8|31711.4|31761.9|31705.8|31764.7|31714.3|31760.3|31705.8|6
1643170140000|2022-01-26 04:09:00|31767.4|31709.3|31767.8|31708.2|31768.3|31710|31766.4|31707.9|15
1643170150000|2022-01-26 04:09:10|31767.3|31708.4|31761.4|31707.2|31769.3|31709.3|31760.9|31705.4|8
1643170160000|2022-01-26 04:09:20|31762.8|31708.6|31768.7|31707.7|31775.8|31713.7|31762.8|31707.7|12
1643170170000|2022-01-26 04:09:30|31767.9|31712.2|31770.2|31710.5|31771.1|31713.9|31766.1|31709.8|11
1643170180000|2022-01-26 04:09:40|31769.8|31711|31769.2|31712.1|31769.8|31714.5|31768.2|31710.7|7
1643170190000|2022-01-26 04:09:50|31769.3|31709|31762.8|31706.7|31769.4|31711.2|31761.4|31705.5|7
1643170200000|2022-01-26 04:10:00|31762|31704.7|31767.4|31708.7|31767.4|31709.8|31762|31704.7|10
1643170210000|2022-01-26 04:10:10|31767|31709.3|31764.8|31708.4|31769.6|31712.5|31763.7|31707.5|8
1643170220000|2022-01-26 04:10:20|31763.9|31705.8|31764.4|31708.7|31764.4|31711.4|31762.7|31704.4|7
1643170230000|2022-01-26 04:10:30|31763.8|31710.3|31764.8|31714.8|31769.8|31714.8|31762.5|31709|12
1643170240000|2022-01-26 04:10:40|31765.4|31715.4|31764.9|31709.7|31765.4|31715.4|31763.4|31708.2|10
1643170250000|2022-01-26 04:10:50|31764.2|31710|31766.1|31710.6|31768.8|31711.6|31763.8|31704.8|14
1643170260000|2022-01-26 04:11:00|31767.1|31710.9|31764.4|31709|31767.3|31712.1|31763.1|31708.1|9
1643170270000|2022-01-26 04:11:10|31764.7|31708.4|31763.9|31708.2|31765.7|31710.4|31763.9|31706.6|9
1643170280000|2022-01-26 04:11:20|31764|31711|31762.1|31705.3|31764|31711|31762.1|31705.3|6
1643170290000|2022-01-26 04:11:30|31761.9|31700.1|31764.6|31712.3|31767.7|31712.9|31761.9|31700.1|8
1643170300000|2022-01-26 04:11:40|31765.2|31712.8|31767.6|31706|31767.6|31712.9|31762.6|31692|13
1643170310000|2022-01-26 04:11:50|31763.7|31711.5|31764.4|31706.3|31764.7|31714.6|31763.7|31706.3|12
1643170320000|2022-01-26 04:12:00|31763.4|31707.6|31764.8|31707.3|31765|31711.2|31763.4|31706.3|10
1643170330000|2022-01-26 04:12:10|31764.2|31708.8|31763|31708.8|31764.2|31708.8|31760.1|31704.3|6
1643170340000|2022-01-26 04:12:20|31765.9|31715.3|31764.5|31705|31765.9|31715.3|31764.3|31703.2|10
1643170350000|2022-01-26 04:12:30|31764.2|31708.7|31765.8|31704.7|31766.8|31710.2|31758.6|31700.4|13
1643170360000|2022-01-26 04:12:40|31765.4|31703.1|31765.4|31712.8|31765.8|31713|31764|31700.8|7
1643170370000|2022-01-26 04:12:50|31765.7|31709.6|31764.1|31706.8|31765.7|31709.6|31762|31706.4|8
1643170380000|2022-01-26 04:13:00|31763.7|31706.1|31763.1|31709.8|31764.1|31709.8|31763.1|31706|5
1643170390000|2022-01-26 04:13:10|31762.2|31708.6|31766.9|31703.1|31766.9|31712|31760.2|31703.1|16
1643170400000|2022-01-26 04:13:20|31766.4|31705.6|31763.7|31700.4|31766.4|31710.5|31762.5|31700.4|17
1643170410000|2022-01-26 04:13:30|31763.3|31699.8|31763.1|31702.9|31764.4|31704.6|31761.8|31699.8|11
1643170420000|2022-01-26 04:13:40|31763.2|31706.2|31758.4|31700.9|31763.3|31706.2|31757.5|31700.9|12
1643170430000|2022-01-26 04:13:50|31759.5|31701.7|31762|31707.3|31763.3|31707.7|31759.5|31701.7|12
1643170440000|2022-01-26 04:14:00|31761.9|31706.2|31761.7|31704.8|31762.9|31706.2|31761.6|31700.6|10
1643170450000|2022-01-26 04:14:10|31762.1|31706.7|31761.5|31702.1|31762.8|31707.8|31755.4|31701|11
1643170460000|2022-01-26 04:14:20|31762.1|31707.9|31761.6|31706.3|31763.3|31708.7|31761.1|31700.3|9
1643170470000|2022-01-26 04:14:30|31761.3|31706.9|31762.8|31704.2|31762.8|31707.2|31761|31702.6|11
1643170480000|2022-01-26 04:14:40|31762.4|31705|31759.4|31706.5|31763.8|31706.5|31756.5|31702.3|12
1643170490000|2022-01-26 04:14:50|31758.6|31704.8|31763.2|31702.5|31763.2|31706.2|31757.5|31699.8|12
1643170500000|2022-01-26 04:15:00|31763.5|31703.4|31763.2|31704.7|31765.3|31706.5|31755.6|31698.4|16
1643170510000|2022-01-26 04:15:10|31762.4|31706.2|31762.6|31707.6|31764|31711|31760.8|31705|15
1643170520000|2022-01-26 04:15:20|31762.4|31706.7|31760.5|31703.7|31764.6|31707.7|31759.3|31702.3|15
1643170530000|2022-01-26 04:15:30|31761.5|31704.3|31763|31706.2|31763.8|31706.2|31761.5|31704.2|14
1643170540000|2022-01-26 04:15:40|31762.9|31704.9|31757.3|31706.9|31764.5|31706.9|31755|31700.4|15
1643170550000|2022-01-26 04:15:50|31756.5|31704.7|31762.7|31703.4|31763.5|31706.5|31756.5|31696.9|20
1643170560000|2022-01-26 04:16:00|31762.5|31702.4|31762|31705.8|31764|31707.7|31761.7|31702.4|12
1643170570000|2022-01-26 04:16:10|31762.2|31707.2|31759.8|31702.5|31762.2|31708.8|31757.2|31701.2|15
1643170580000|2022-01-26 04:16:20|31760|31702.9|31760.3|31702.8|31760.6|31703.6|31759.9|31699.5|10
1643170590000|2022-01-26 04:16:30|31759.7|31704.6|31759|31701.6|31762.8|31705.2|31758.4|31701.2|15
1643170600000|2022-01-26 04:16:40|31758.6|31702|31758.6|31704|31759.5|31705.8|31758|31700.6|9
1643170610000|2022-01-26 04:16:50|31758|31698.3|31761.2|31703.9|31761.2|31707.6|31758|31698.3|10
1643170620000|2022-01-26 04:17:00|31760.8|31704|31757.4|31702.7|31762.9|31708.1|31757.4|31702.7|10
1643170630000|2022-01-26 04:17:10|31760.1|31705.2|31762.1|31702.7|31763|31705.2|31759.3|31701.7|16
1643170640000|2022-01-26 04:17:20|31761.9|31703.2|31761.4|31703.7|31761.9|31704.5|31760.8|31700.9|7
1643170650000|2022-01-26 04:17:30|31764.6|31699.1|31758.5|31701.2|31764.6|31703.2|31758.5|31699.1|5
1643170660000|2022-01-26 04:17:40|31759.5|31701.4|31764.9|31704.6|31765.7|31706|31759.5|31700.3|9
1643170670000|2022-01-26 04:17:50|31765.1|31705.9|31757.5|31706.8|31765.2|31709.7|31757.5|31699.4|10
1643170680000|2022-01-26 04:18:00|31757.8|31702.2|31764.4|31704.4|31764.6|31705.8|31757.8|31702.2|14
1643170690000|2022-01-26 04:18:10|31764.7|31703.5|31764.3|31706.2|31765.2|31706.2|31763.8|31702.9|12
1643170700000|2022-01-26 04:18:20|31765.7|31706.8|31759.3|31702.4|31766.5|31710.5|31757.7|31702.4|17
1643170710000|2022-01-26 04:18:30|31760.1|31705.4|31761.8|31704.3|31764.9|31705.7|31759.9|31702.4|17
1643170720000|2022-01-26 04:18:40|31761.2|31704.1|31761.5|31703.4|31762.1|31705.3|31758.4|31702.7|11
1643170730000|2022-01-26 04:18:50|31761.6|31703.5|31764.6|31702.7|31764.7|31712.8|31761.6|31702.3|9
1643170740000|2022-01-26 04:19:00|31763.6|31705.7|31765|31705.4|31765.2|31708.7|31763.3|31705.1|11
1643170750000|2022-01-26 04:19:10|31764.9|31706.3|31758|31706.8|31764.9|31710.2|31756.8|31705.8|7
1643170760000|2022-01-26 04:19:20|31758.7|31707.9|31759.6|31707.7|31759.6|31707.9|31758.4|31702.1|8
1643170770000|2022-01-26 04:19:30|31759|31707.9|31757.2|31702.6|31759.6|31707.9|31757.2|31702.6|10
1643170780000|2022-01-26 04:19:40|31758|31703.4|31763.9|31703.6|31763.9|31704|31758|31693.8|7
1643170790000|2022-01-26 04:19:50|31761.1|31699.7|31764|31705.5|31765.7|31706.5|31761.1|31699.7|10
1643170800000|2022-01-26 04:20:00|31763.9|31705.2|31755.9|31699.8|31765|31705.2|31755.9|31699.8|15
1643170810000|2022-01-26 04:20:10|31756.7|31706.7|31762.5|31704.1|31763.3|31708.4|31756.7|31701.1|13
1643170820000|2022-01-26 04:20:20|31762.9|31700.3|31758.8|31702.2|31763.1|31703.9|31758.8|31700.3|6
1643170830000|2022-01-26 04:20:30|31759.1|31703.9|31760.9|31704|31760.9|31704.4|31759.1|31702.8|8
1643170840000|2022-01-26 04:20:40|31759.7|31705.3|31760.6|31703|31760.6|31705.3|31758.6|31699.1|5
1643170850000|2022-01-26 04:20:50|31761.6|31704.8|31757.3|31700.4|31762.9|31705.4|31756.9|31700.4|10
1643170860000|2022-01-26 04:21:00|31758.3|31701.2|31763.7|31705.3|31764.3|31710.5|31758.3|31699.6|22
1643170870000|2022-01-26 04:21:10|31762.9|31708.7|31763.3|31707.6|31764|31708.8|31762|31704.9|9
1643170880000|2022-01-26 04:21:20|31763.1|31708.3|31759.4|31703.1|31763.1|31709.4|31759.4|31702.2|8
1643170890000|2022-01-26 04:21:30|31759.9|31704.2|31763.3|31705|31763.4|31706.4|31759.9|31703.1|15
1643170900000|2022-01-26 04:21:40|31764.1|31707.5|31758.3|31703.8|31764.2|31707.5|31757.3|31701.7|10
1643170910000|2022-01-26 04:21:50|31758.7|31705.7|31760.4|31702.4|31760.4|31706.6|31758.7|31702.1|5
1643170920000|2022-01-26 04:22:00|31759.2|31708.5|31757.5|31705.9|31762|31711.1|31757.5|31705.9|6
1643170930000|2022-01-26 04:22:10|31757.8|31702|31763.1|31704.9|31764.3|31706|31757.7|31701.6|16
1643170940000|2022-01-26 04:22:20|31763.2|31705|31760.2|31704.1|31764.3|31706|31760.2|31703.5|7
1643170950000|2022-01-26 04:22:30|31760.1|31705.3|31764.6|31705.9|31765.5|31708.1|31759.5|31702.2|11
1643170960000|2022-01-26 04:22:40|31765.2|31708|31758.7|31704.8|31765.6|31710.2|31757.6|31703.7|12
1643170970000|2022-01-26 04:22:50|31758.8|31704.5|31760.6|31709.2|31760.6|31709.3|31758.8|31703.3|6
1643170980000|2022-01-26 04:23:00|31760.3|31710.2|31767.5|31708.7|31767.8|31711.4|31760.3|31708.1|9
1643170990000|2022-01-26 04:23:10|31766.9|31710.1|31762.2|31705.7|31766.9|31710.1|31761.6|31704.8|12
1643171000000|2022-01-26 04:23:20|31763.5|31704.1|31763.9|31707.5|31765.9|31707.5|31763.5|31704.1|9
1643171010000|2022-01-26 04:23:30|31764.2|31706.8|31756.4|31699|31766.8|31708|31756.4|31699|10
1643171020000|2022-01-26 04:23:40|31759.9|31702.9|31761.8|31706.4|31761.8|31708|31759.9|31702.9|5
1643171030000|2022-01-26 04:23:50|31761.4|31710.9|31758.1|31702.3|31764.1|31711.4|31758.1|31702.3|9
1643171040000|2022-01-26 04:24:00|31759.2|31702.9|31760.3|31705.1|31761.9|31706.2|31758.8|31701.2|9
1643171050000|2022-01-26 04:24:10|31762|31707|31761.8|31704.8|31762|31708.5|31760.4|31703.1|5
1643171060000|2022-01-26 04:24:20|31765.6|31708.2|31758.5|31706|31765.6|31711.7|31758.5|31706|8
1643171070000|2022-01-26 04:24:30|31758.8|31697.8|31767.1|31699.4|31767.1|31708.4|31754.6|31696.9|7
1643171080000|2022-01-26 04:24:40|31764.6|31701.5|31759.3|31707.9|31764.6|31713|31757.6|31696.8|18
1643171090000|2022-01-26 04:24:50|31760|31710|31761.7|31707.1|31762.3|31710|31759.5|31700.9|12
1643171100000|2022-01-26 04:25:00|31761|31705.3|31759.5|31704.7|31765|31707.8|31759.5|31703.4|14
1643171110000|2022-01-26 04:25:10|31759.8|31705.5|31766.2|31707.8|31766.2|31710.4|31759.8|31703.5|7
1643171120000|2022-01-26 04:25:20|31766|31707.7|31756.9|31701.5|31766|31709.8|31756.9|31701.5|7
1643171130000|2022-01-26 04:25:30|31757.7|31702.8|31761.8|31704.6|31761.9|31707.8|31757.7|31701.4|10
1643171140000|2022-01-26 04:25:40|31761.2|31706.3|31765.5|31707.9|31766.7|31712.1|31760.8|31704.8|13
1643171150000|2022-01-26 04:25:50|31765.1|31710|31760.9|31706.2|31765.4|31710.6|31760.9|31706.2|9
1643171160000|2022-01-26 04:26:00|31760.4|31707.1|31762.8|31705.7|31763.3|31707.1|31760.4|31703.7|6
1643171170000|2022-01-26 04:26:10|31762.9|31707.1|31764.2|31711.5|31764.2|31711.5|31761.1|31703.7|11
1643171180000|2022-01-26 04:26:20|31764.6|31704.7|31758.7|31707.6|31765.1|31709.9|31757.3|31703.5|8
1643171190000|2022-01-26 04:26:30|31760.9|31708.8|31760.7|31706.5|31762.6|31712.6|31760.6|31706.5|5
1643171200000|2022-01-26 04:26:40|31761.6|31708.1|31758.3|31704.1|31761.6|31709.2|31758.3|31704.1|5
1643171210000|2022-01-26 04:26:50|31760.1|31703.1|31761.9|31710.6|31761.9|31710.6|31760.1|31703.1|4
1643171220000|2022-01-26 04:27:00|31762|31709.8|31757|31705.2|31764.8|31709.8|31757|31702.2|10
1643171230000|2022-01-26 04:27:10|31761|31708.4|31765|31708.2|31765|31711.4|31760.6|31700.8|9
1643171240000|2022-01-26 04:27:20|31765.4|31707.6|31763.9|31708.3|31765.4|31709.3|31763.5|31704.9|14
1643171250000|2022-01-26 04:27:30|31764|31714|31759|31705.9|31764.3|31714.3|31759|31705.9|8
1643171260000|2022-01-26 04:27:40|31759.4|31706.4|31761.1|31704.8|31762.1|31706.4|31759.4|31701.3|12
1643171270000|2022-01-26 04:27:50|31760.7|31704.3|31761.1|31704.6|31765.2|31706.8|31760.5|31704.3|11
1643171280000|2022-01-26 04:28:00|31760.9|31704.5|31761.2|31703.6|31762.1|31707.2|31759|31700.3|15
1643171290000|2022-01-26 04:28:10|31761.4|31706.5|31766.4|31708.4|31766.4|31708.4|31761.3|31704.2|7
1643171300000|2022-01-26 04:28:20|31765.4|31709.3|31761.8|31704.6|31767.1|31713.1|31759.1|31703.2|7
1643171310000|2022-01-26 04:28:30|31763.7|31707.7|31762.8|31708.4|31763.8|31708.4|31762.8|31703.7|5
1643171320000|2022-01-26 04:28:40|31763.5|31705.4|31760.7|31705.3|31763.6|31707|31759.8|31704.1|7
1643171330000|2022-01-26 04:28:50|31759.1|31704.5|31761.3|31706.4|31761.3|31706.4|31759.1|31701.9|6
1643171340000|2022-01-26 04:29:00|31765.3|31710.5|31764.5|31707.3|31765.8|31710.5|31763.9|31701.9|11
1643171350000|2022-01-26 04:29:10|31764.8|31707.5|31759.3|31705.1|31765.3|31710.1|31757.5|31703.2|7
1643171360000|2022-01-26 04:29:20|31760|31710|31766.9|31708.3|31766.9|31711.2|31759.3|31703|12
1643171370000|2022-01-26 04:29:30|31766.2|31709.1|31765.6|31707.1|31767.7|31710|31765.6|31705.4|15
1643171380000|2022-01-26 04:29:40|31766.2|31707|31761.4|31703.8|31766.9|31708.5|31757.6|31702.1|17
1643171390000|2022-01-26 04:29:50|31762.2|31705.2|31763.9|31706.3|31765|31706.4|31761.2|31701.5|14
1643171400000|2022-01-26 04:30:00|31762.8|31707.4|31767.1|31705.7|31767.2|31708.2|31762.6|31702.8|16
1643171410000|2022-01-26 04:30:10|31767|31705.2|31757.9|31706.9|31767.1|31710.8|31757.9|31704.4|12
1643171420000|2022-01-26 04:30:20|31757.2|31698.7|31765.9|31709.5|31765.9|31711.8|31757.2|31698.7|17
1643171430000|2022-01-26 04:30:30|31760.9|31705.8|31768.1|31708.8|31768.1|31708.8|31760.3|31705.2|13
1643171440000|2022-01-26 04:30:40|31767.5|31708.9|31767.9|31710.5|31767.9|31710.5|31766.3|31707.9|13
1643171450000|2022-01-26 04:30:50|31762.7|31707.2|31764.9|31707.9|31765|31709.2|31762.7|31706.6|7
1643171460000|2022-01-26 04:31:00|31765.6|31709|31763.8|31708.1|31765.8|31710.2|31763.8|31708.1|5
1643171470000|2022-01-26 04:31:10|31759|31704.3|31766.8|31710.4|31766.8|31710.9|31759|31704.3|9
1643171480000|2022-01-26 04:31:20|31766.3|31708.1|31764.6|31707.2|31766.4|31708.1|31762.7|31705.2|17
1643171490000|2022-01-26 04:31:30|31764.5|31707|31766.6|31708.5|31767.5|31710.4|31764.3|31706|19
1643171500000|2022-01-26 04:31:40|31758.9|31708.2|31761.5|31705.4|31761.6|31709.4|31758.9|31704.5|10
1643171510000|2022-01-26 04:31:50|31761|31706.5|31762.2|31707.1|31762.2|31707.1|31761|31703.6|4
1643171520000|2022-01-26 04:32:00|31761.4|31703.6|31759.9|31708|31765.8|31708|31759.9|31700.1|13
1643171530000|2022-01-26 04:32:10|31764.8|31706.4|31764.6|31706.2|31766.1|31708.9|31763.5|31702.9|14
1643171540000|2022-01-26 04:32:20|31764.9|31702|31758|31704.1|31765|31708|31757.5|31701.2|9
1643171550000|2022-01-26 04:32:30|31758.5|31706.8|31764.2|31706.1|31764.2|31706.8|31758.5|31700.7|9
1643171560000|2022-01-26 04:32:40|31764.1|31706|31765.2|31704|31765.6|31707.3|31764.1|31701.1|7
1643171570000|2022-01-26 04:32:50|31766.3|31702.3|31760.5|31702.5|31766.3|31705.1|31759.5|31700.7|11
1643171580000|2022-01-26 04:33:00|31759.8|31704.1|31760.7|31705.9|31760.7|31706|31759|31701.2|12
1643171590000|2022-01-26 04:33:10|31759.8|31704.9|31764.7|31706.4|31767.3|31708.5|31759.8|31704.7|15
1643171600000|2022-01-26 04:33:20|31765.1|31705.9|31763.6|31705.3|31765.8|31711.9|31759.6|31704.3|22
1643171610000|2022-01-26 04:33:30|31762.9|31705|31762.7|31705.9|31765|31707.3|31762.4|31703.7|17
1643171620000|2022-01-26 04:33:40|31762.6|31705.6|31759.6|31703.5|31763.6|31705.6|31759.6|31702.5|17
1643171630000|2022-01-26 04:33:50|31760.1|31704.5|31764.8|31704|31764.9|31705.7|31759.6|31700.7|9
1643171640000|2022-01-26 04:34:00|31763.5|31706.5|31757.7|31703.3|31763.9|31706.5|31757.7|31702.5|8
1643171650000|2022-01-26 04:34:10|31758.4|31705.7|31758.9|31706.3|31760.1|31709.3|31758.4|31702|6
1643171660000|2022-01-26 04:34:20|31758.6|31703.4|31761.4|31705|31765.4|31707.7|31758.6|31703.4|12
1643171670000|2022-01-26 04:34:30|31761.1|31704.8|31762.2|31705.9|31764.3|31705.9|31760.9|31703.2|17
1643171680000|2022-01-26 04:34:40|31761.5|31704.7|31762.8|31704|31764.1|31707.2|31757.7|31702.8|11
1643171690000|2022-01-26 04:34:50|31762.1|31703.7|31764.5|31707.2|31766.6|31709|31760.5|31702.7|18
1643171700000|2022-01-26 04:35:00|31764.6|31706.9|31759|31704.5|31765.7|31706.9|31757.3|31700.2|14
1643171710000|2022-01-26 04:35:10|31758.5|31699.6|31764.5|31707.5|31765.6|31710.9|31758.5|31699.6|13
1643171720000|2022-01-26 04:35:20|31764.1|31705.5|31764.2|31709.9|31764.5|31709.9|31764|31705.2|6
1643171730000|2022-01-26 04:35:30|31762.9|31710.7|31762.2|31704|31765.9|31710.7|31761.5|31703.9|20
1643171740000|2022-01-26 04:35:40|31762.4|31704.4|31762.1|31701.3|31762.4|31705.8|31761.6|31701.3|13
1643171750000|2022-01-26 04:35:50|31761.6|31703.6|31758.1|31702.9|31762.3|31705.1|31757.9|31702.8|10
1643171760000|2022-01-26 04:36:00|31758.3|31702.6|31761.8|31711.8|31761.8|31711.8|31758.3|31702.6|10
1643171770000|2022-01-26 04:36:10|31760.6|31710.6|31762|31705.9|31762.4|31710.6|31760.5|31703.2|12
1643171780000|2022-01-26 04:36:20|31761.5|31707.4|31757.7|31703.2|31762.3|31708.9|31757.7|31703.2|8
1643171790000|2022-01-26 04:36:30|31757.8|31703.1|31759.6|31703.8|31759.6|31706.5|31757.8|31701.7|7
1643171800000|2022-01-26 04:36:40|31763.5|31708|31763.9|31705.9|31764.6|31708.1|31763.1|31703.5|7
1643171810000|2022-01-26 04:36:50|31764.4|31706|31758.6|31703.1|31764.4|31706.7|31756.2|31701.6|7
1643171820000|2022-01-26 04:37:00|31759.4|31703.9|31760.4|31709.2|31760.4|31709.2|31759.2|31703|6
1643171830000|2022-01-26 04:37:10|31760.5|31708|31768.6|31712.8|31772.4|31712.8|31760.5|31705.3|18
1643171840000|2022-01-26 04:37:20|31766.6|31713.7|31768.5|31710.7|31770.3|31714.2|31766.6|31706.1|11
1643171850000|2022-01-26 04:37:30|31768.3|31710.4|31767.7|31709.3|31768.4|31711.2|31764.9|31706.9|13
1643171860000|2022-01-26 04:37:40|31766.9|31709.9|31768.6|31710.2|31768.9|31711.4|31766.9|31707.4|10
1643171870000|2022-01-26 04:37:50|31761.5|31709.7|31765.2|31707.8|31765.2|31709.7|31761.5|31705|8
1643171880000|2022-01-26 04:38:00|31763.9|31706.2|31764.2|31714.2|31765.2|31714.2|31763.7|31705.9|7
1643171890000|2022-01-26 04:38:10|31763.2|31707.7|31765.2|31708.5|31765.3|31709.9|31762.7|31706.7|11
1643171900000|2022-01-26 04:38:20|31763.6|31702|31764.2|31708.6|31764.2|31708.6|31760.7|31702|11
1643171910000|2022-01-26 04:38:30|31763.2|31706.8|31766.8|31709.1|31767.2|31717|31763.2|31706.8|11
1643171920000|2022-01-26 04:38:40|31767.1|31708.2|31762|31708.1|31767.1|31710.5|31756.9|31700.8|8
1643171930000|2022-01-26 04:38:50|31760.9|31706.8|31764|31706.5|31764|31706.8|31760.9|31699.9|5
1643171940000|2022-01-26 04:39:00|31762|31701.1|31766.6|31708.9|31766.6|31710.1|31762|31701.1|6
1643171950000|2022-01-26 04:39:10|31758.6|31702.7|31764.2|31708.7|31764.2|31708.7|31758.6|31701.3|9
1643171960000|2022-01-26 04:39:20|31763.4|31706.2|31768.1|31708.6|31768.1|31709.6|31763.4|31705.1|11
1643171970000|2022-01-26 04:39:30|31768.3|31709.1|31767.5|31708.2|31769.7|31709.8|31767.4|31706.5|14
1643171980000|2022-01-26 04:39:40|31767.4|31709.6|31764.5|31708.1|31767.4|31709.6|31759.8|31704.4|21
1643171990000|2022-01-26 04:39:50|31764.4|31708.3|31768|31709.2|31768|31709.6|31763.4|31706.5|18
1643172000000|2022-01-26 04:40:00|31767.6|31708.5|31764.7|31708.8|31768.6|31709.2|31763.6|31706|8
1643172010000|2022-01-26 04:40:10|31765.2|31706.6|31767.4|31713.2|31768.8|31713.3|31765.1|31703.9|17
1643172020000|2022-01-26 04:40:20|31759.4|31713.1|31763.4|31709.3|31764.2|31713.1|31759.4|31703.4|10
1643172030000|2022-01-26 04:40:30|31763.2|31705.7|31763.6|31710.4|31764.3|31711.1|31763.2|31705.7|9
1643172040000|2022-01-26 04:40:40|31764.3|31706.9|31765.4|31707.9|31766.9|31710.3|31763.6|31702.8|17
1643172050000|2022-01-26 04:40:50|31764.4|31711.5|31766.7|31711.1|31767|31712.3|31764.4|31710.2|8
1643172060000|2022-01-26 04:41:00|31767.1|31711.2|31764.5|31710.3|31768|31711.2|31761.1|31703.3|21
1643172070000|2022-01-26 04:41:10|31764.7|31708.3|31767|31712.1|31767.6|31712.1|31764.4|31707.2|13
1643172080000|2022-01-26 04:41:20|31766.8|31713.4|31767.9|31711.9|31768.5|31716.1|31766.1|31707.9|11
1643172090000|2022-01-26 04:41:30|31768.1|31709.3|31768.3|31712.8|31768.8|31712.8|31767.9|31708.5|6
1643172100000|2022-01-26 04:41:40|31769.5|31712.2|31765.2|31708.1|31770.4|31713.6|31764.8|31707.1|8
1643172110000|2022-01-26 04:41:50|31765.3|31708.8|31769.5|31713.8|31769.5|31716.5|31765.3|31708.8|11
1643172120000|2022-01-26 04:42:00|31768.9|31714.3|31764.6|31707.6|31769.9|31714.3|31762.6|31707.4|13
1643172130000|2022-01-26 04:42:10|31765.4|31710|31766.4|31711.5|31766.4|31711.6|31765|31707.2|12
1643172140000|2022-01-26 04:42:20|31766.3|31711.4|31770.2|31710|31770.7|31712.2|31762.7|31704|19
1643172150000|2022-01-26 04:42:30|31770.9|31710.8|31770|31715.7|31770.9|31715.7|31769.6|31708.3|8
1643172160000|2022-01-26 04:42:40|31770.6|31709|31768.4|31715.8|31770.6|31717.1|31767.1|31706.6|8
1643172170000|2022-01-26 04:42:50|31768.7|31716.3|31764.4|31710.3|31768.8|31716.3|31763|31707.9|6
1643172180000|2022-01-26 04:43:00|31764.2|31707.6|31764.3|31703.9|31766.2|31710.8|31764.2|31703.9|3
1643172190000|2022-01-26 04:43:10|31766.4|31705.3|31772.1|31717.3|31773.2|31717.3|31765.2|31705.3|13
1643172200000|2022-01-26 04:43:20|31773.6|31715.1|31772.3|31713.8|31774.6|31716.7|31772.3|31710.2|13
1643172210000|2022-01-26 04:43:30|31772.4|31714.4|31769.1|31710.3|31773.1|31714.6|31767.1|31709.6|10
1643172220000|2022-01-26 04:43:40|31768.2|31716|31769.4|31713.2|31773.9|31717.6|31767.5|31713.2|14
1643172230000|2022-01-26 04:43:50|31769.9|31713.1|31771.2|31715.9|31771.5|31717.1|31769.8|31712.3|13
1643172240000|2022-01-26 04:44:00|31771.6|31716.1|31767.3|31711|31771.6|31716.1|31767.3|31711|8
1643172250000|2022-01-26 04:44:10|31767.9|31712.8|31773.1|31714.1|31773.1|31717.4|31767.9|31709.2|9
1643172260000|2022-01-26 04:44:20|31771.4|31718.6|31765.6|31709|31772.5|31718.6|31765.6|31709|5
1643172270000|2022-01-26 04:44:30|31769.2|31713.1|31771.8|31721.8|31775.1|31721.8|31769.2|31709.4|9
1643172280000|2022-01-26 04:44:40|31772.9|31720|31769.6|31712.7|31774.8|31720|31768.7|31711.2|10
1643172290000|2022-01-26 04:44:50|31771.6|31712.9|31772.6|31714.2|31773.5|31714.2|31771|31712.1|9
1643172300000|2022-01-26 04:45:00|31772.3|31711.1|31773.6|31712|31773.6|31714.8|31770.9|31711.1|14
1643172310000|2022-01-26 04:45:10|31773.7|31713.3|31767.5|31713.2|31774.6|31716.5|31767.5|31712.4|13
1643172320000|2022-01-26 04:45:20|31767.6|31710|31774.1|31717.1|31775|31717.1|31767.6|31710|10
1643172330000|2022-01-26 04:45:30|31771.5|31721.5|31766.6|31715.3|31772.6|31721.5|31766.6|31715.3|5
1643172340000|2022-01-26 04:45:40|31768.4|31717.7|31769.7|31717.3|31769.7|31717.7|31767.7|31712.2|7
1643172350000|2022-01-26 04:45:50|31769|31713.4|31770.9|31713.8|31773.8|31716.2|31769|31713.4|12
1643172360000|2022-01-26 04:46:00|31770|31713.5|31773.7|31711.5|31774.6|31715.5|31767.9|31710.2|7
1643172370000|2022-01-26 04:46:10|31774|31713.4|31776.6|31718.2|31777.3|31718.6|31774|31713.4|10
1643172380000|2022-01-26 04:46:20|31776.7|31718.4|31770.1|31716.3|31776.8|31720.2|31770.1|31714.5|7
1643172390000|2022-01-26 04:46:30|31771.1|31717.5|31773|31716.8|31773|31717.5|31771.1|31714.8|15
1643172400000|2022-01-26 04:46:40|31773.7|31715.9|31774.4|31714.7|31774.4|31719.4|31773.5|31713.2|8
1643172410000|2022-01-26 04:46:50|31774.7|31715.6|31769.7|31706.9|31774.8|31719.8|31769.6|31706.9|19
1643172420000|2022-01-26 04:47:00|31769.1|31709.7|31769.3|31705.7|31770.6|31715.6|31767.9|31705.7|6
1643172430000|2022-01-26 04:47:10|31770.6|31709.6|31768.2|31709.4|31770.6|31711|31764.3|31708|8
1643172440000|2022-01-26 04:47:20|31769|31708.8|31768.1|31715.6|31770.5|31716|31768.1|31708.8|6
1643172450000|2022-01-26 04:47:30|31769.5|31715.7|31769.5|31710.9|31769.7|31715.7|31768.6|31708.4|8
1643172460000|2022-01-26 04:47:40|31770|31712.2|31768|31718|31770.9|31718|31764.9|31707.4|13
1643172470000|2022-01-26 04:47:50|31766.8|31710.3|31768.3|31710.3|31769.6|31717.7|31766.8|31710.3|8
1643172480000|2022-01-26 04:48:00|31771.1|31711.6|31768|31711.5|31771.1|31714.7|31766.4|31708.8|7
1643172490000|2022-01-26 04:48:10|31768.8|31712.9|31767.4|31708.6|31768.8|31714.2|31767.4|31708.6|7
1643172500000|2022-01-26 04:48:20|31767.3|31710.9|31769.6|31715.7|31769.6|31715.7|31766.8|31710.1|8
1643172510000|2022-01-26 04:48:30|31770|31707.4|31765.2|31707.4|31770|31707.4|31765.2|31706.3|3
1643172520000|2022-01-26 04:48:40|31767.8|31711.3|31766.2|31709.6|31767.8|31716.9|31766|31709.6|7
1643172530000|2022-01-26 04:48:50|31767.2|31711.4|31767.8|31711.2|31769.8|31716.2|31765.2|31709.8|4
1643172540000|2022-01-26 04:49:00|31766.8|31705.5|31770.5|31711.3|31771.2|31711.3|31766.1|31704.4|6
1643172550000|2022-01-26 04:49:10|31770.1|31712.3|31771.1|31714.1|31772|31714.1|31763.4|31704.4|10
1643172560000|2022-01-26 04:49:20|31770.6|31716.1|31771.5|31713.5|31772|31716.9|31770.6|31712|7
1643172570000|2022-01-26 04:49:30|31771.1|31714.5|31766.9|31716.9|31771.9|31716.9|31764.6|31707.7|7
1643172580000|2022-01-26 04:49:40|31767.9|31717.9|31770.7|31713.7|31771.9|31717.9|31767|31713|12
1643172590000|2022-01-26 04:49:50|31770.4|31714.6|31768.1|31711.6|31770.4|31714.6|31766.6|31709.5|13
1643172600000|2022-01-26 04:50:00|31767.7|31711.8|31771.7|31711.3|31771.7|31712.7|31767.6|31710.1|14
1643172610000|2022-01-26 04:50:10|31771.1|31712.1|31772.4|31712.1|31772.6|31713.3|31766.3|31709.3|14
1643172620000|2022-01-26 04:50:20|31771.5|31712.5|31771.2|31708.9|31772|31714.2|31771.2|31708.9|7
1643172630000|2022-01-26 04:50:30|31771|31710.9|31767.4|31710.1|31771.2|31718.6|31765.6|31710.1|10
1643172640000|2022-01-26 04:50:40|31768.3|31711.1|31767.3|31709.5|31768.7|31711.8|31765.9|31707.6|8
1643172650000|2022-01-26 04:50:50|31766.4|31708.3|31771.6|31713.1|31773.4|31713.5|31766.4|31704.5|13
1643172660000|2022-01-26 04:51:00|31771.5|31712.7|31766.9|31710.1|31771.5|31714|31765|31707|10
1643172670000|2022-01-26 04:51:10|31766|31713.2|31769.7|31713.9|31769.7|31714.3|31765.8|31708.2|11
1643172680000|2022-01-26 04:51:20|31769.2|31710.4|31765.8|31713.9|31769.6|31713.9|31764.3|31707|11
1643172690000|2022-01-26 04:51:30|31765.4|31714.7|31768.2|31712.8|31768.7|31714.8|31765.4|31708.9|7
1643172700000|2022-01-26 04:51:40|31767.7|31714.6|31768|31709.6|31771.4|31715.3|31767.3|31709.1|12
1643172710000|2022-01-26 04:51:50|31768.7|31710.2|31770.5|31711.8|31770.9|31713.7|31768.2|31710.2|11
1643172720000|2022-01-26 04:52:00|31775.6|31714.5|31769.8|31714.7|31775.6|31714.7|31766.8|31708.8|8
1643172730000|2022-01-26 04:52:10|31770.3|31714.5|31771.4|31711.9|31771.6|31714.5|31769.8|31711.4|11
1643172740000|2022-01-26 04:52:20|31770.1|31713.2|31769.9|31713.8|31770.1|31716.7|31767.1|31713.2|10
1643172750000|2022-01-26 04:52:30|31773.5|31710.2|31771.5|31715.7|31773.5|31716.1|31771.2|31710.2|10
1643172760000|2022-01-26 04:52:40|31772.1|31715.8|31769.4|31712.6|31772.4|31715.8|31767.6|31710.8|8
1643172770000|2022-01-26 04:52:50|31768.4|31713.5|31768.6|31709.9|31768.6|31713.6|31767.7|31708.6|5
1643172780000|2022-01-26 04:53:00|31773.1|31708.6|31766.8|31708.2|31773.1|31710.2|31764.2|31706.9|6
1643172790000|2022-01-26 04:53:10|31767.6|31709.7|31770.6|31720.6|31773.1|31720.6|31766.8|31705.6|8
1643172800000|2022-01-26 04:53:20|31769.9|31713.2|31771.7|31711.8|31771.7|31716.3|31769.9|31711.7|8
1643172810000|2022-01-26 04:53:30|31771.2|31715.9|31765.8|31707|31771.2|31715.9|31764.3|31706.5|7
1643172820000|2022-01-26 04:53:40|31766.9|31705.7|31770.4|31717.5|31770.4|31717.5|31766.9|31705.7|11
1643172830000|2022-01-26 04:53:50|31773.5|31714.9|31772.2|31715.4|31773.5|31715.4|31766.3|31706.6|10
1643172840000|2022-01-26 04:54:00|31773.3|31716.1|31774.2|31713.9|31774.3|31717.7|31772.2|31712.1|7
1643172850000|2022-01-26 04:54:10|31774.3|31712.1|31767.8|31714.5|31774.3|31719.3|31765.4|31711.5|13
1643172860000|2022-01-26 04:54:20|31767.1|31711.8|31769|31714|31769.1|31716.3|31767.1|31711.8|9
1643172870000|2022-01-26 04:54:30|31768.2|31714.4|31774.1|31715.8|31776.9|31716.9|31768.2|31714.1|11
1643172880000|2022-01-26 04:54:40|31773.2|31715.3|31773.1|31715.7|31774.3|31718.4|31772|31714|6
1643172890000|2022-01-26 04:54:50|31773.3|31714.3|31773|31714.8|31773.3|31716|31772.3|31712.9|9
1643172900000|2022-01-26 04:55:00|31772.8|31715.5|31771.4|31719|31776.7|31719|31769.5|31710.2|9
1643172910000|2022-01-26 04:55:10|31772.6|31718.4|31770.1|31712.4|31772.6|31718.4|31768.7|31712.4|4
1643172920000|2022-01-26 04:55:20|31769.5|31713.5|31776|31715.6|31776|31716.9|31769.5|31713.1|14
1643172930000|2022-01-26 04:55:30|31776.3|31715.3|31769.2|31712.9|31776.3|31716.1|31769.2|31712.2|9
1643172940000|2022-01-26 04:55:40|31770.8|31715.2|31771.1|31714.2|31771.1|31715.2|31768.8|31709.7|8
1643172950000|2022-01-26 04:55:50|31770.2|31711.3|31771|31715.4|31771|31716.3|31769.6|31710.6|5
1643172960000|2022-01-26 04:56:00|31772.9|31711.9|31767.8|31710.8|31772.9|31721.6|31766.7|31710.8|8
1643172970000|2022-01-26 04:56:10|31770.9|31716.3|31776.2|31718.6|31776.2|31719.2|31770|31712.4|9
1643172980000|2022-01-26 04:56:20|31776.5|31718.3|31771.1|31713.9|31776.5|31719.4|31769.7|31712.9|9
1643172990000|2022-01-26 04:56:30|31771|31714.7|31778.5|31719.4|31778.5|31720.2|31771|31714.7|15
1643173000000|2022-01-26 04:56:40|31778|31718.7|31777.6|31718.6|31778|31719.7|31777|31717.2|11
1643173010000|2022-01-26 04:56:50|31777.3|31719.4|31773.1|31721.5|31777.7|31721.5|31770.4|31713.5|20
1643173020000|2022-01-26 04:57:00|31775.4|31719|31770.7|31715.8|31775.5|31719|31770.3|31714.1|8
1643173030000|2022-01-26 04:57:10|31770.6|31713.4|31769.1|31714.5|31773.4|31716.1|31767.5|31712.9|5
1643173040000|2022-01-26 04:57:20|31769.5|31716.7|31770.1|31714.1|31770.4|31716.7|31768.9|31711.6|6
1643173050000|2022-01-26 04:57:30|31770.7|31718.6|31768.1|31709.2|31776.5|31718.6|31768.1|31706.6|12
1643173060000|2022-01-26 04:57:40|31770.7|31714.3|31775.8|31718.2|31776.1|31719.3|31769.7|31712.8|13
1643173070000|2022-01-26 04:57:50|31775.5|31717.4|31774.9|31718.4|31776.3|31720.1|31765.9|31713.2|13
1643173080000|2022-01-26 04:58:00|31774.3|31717.6|31775.9|31716.7|31776.1|31719|31771.7|31713.1|15
1643173090000|2022-01-26 04:58:10|31775.8|31715.5|31772|31714.3|31775.8|31718.1|31771.6|31713.8|14
1643173100000|2022-01-26 04:58:20|31771.9|31715.9|31775.8|31717.5|31775.9|31717.5|31771.4|31712.2|11
1643173110000|2022-01-26 04:58:30|31775.9|31713|31775.9|31717.1|31776|31718.2|31774.3|31712.3|9
1643173120000|2022-01-26 04:58:40|31776.1|31716.7|31774.5|31721.4|31776.1|31721.4|31766.9|31711.5|15
1643173130000|2022-01-26 04:58:50|31774.4|31714.7|31775|31719.5|31776.2|31719.7|31773.3|31714.7|14
1643173140000|2022-01-26 04:59:00|31774.5|31719.1|31773|31715.1|31775.9|31719.1|31769.9|31712.1|10
1643173150000|2022-01-26 04:59:10|31773.2|31716.1|31775.9|31717.4|31775.9|31717.7|31772.6|31714.1|6
1643173160000|2022-01-26 04:59:20|31775.6|31717.8|31776.6|31712.9|31777.5|31718.5|31770.6|31712.7|14
1643173170000|2022-01-26 04:59:30|31776.7|31713.3|31775.1|31716.7|31776.7|31718.4|31774.6|31710|9
1643173180000|2022-01-26 04:59:40|31775.7|31716.1|31773.5|31716.2|31775.7|31719.1|31769.6|31712.4|12
1643173190000|2022-01-26 04:59:50|31772.7|31716.6|31772.3|31713.6|31773|31717.2|31772|31712.7|7
1643173200000|2022-01-26 05:00:00|31773.6|31713.8|31775.7|31718.4|31776.2|31719.7|31771.8|31713.8|18
1643173210000|2022-01-26 05:00:10|31775.4|31718.3|31776|31720.8|31777.3|31721.3|31775.4|31718.2|16
1643173220000|2022-01-26 05:00:20|31776.2|31721.4|31777.3|31719.4|31778.6|31721.4|31776.2|31719.1|13
1643173230000|2022-01-26 05:00:30|31777.4|31718.7|31777.9|31719.4|31779|31719.4|31772.2|31714.2|15
1643173240000|2022-01-26 05:00:40|31779.9|31721|31779.3|31719.7|31781.9|31721|31779.3|31717.4|12
1643173250000|2022-01-26 05:00:50|31779.8|31717.4|31784.5|31716.1|31784.5|31720.4|31770.6|31711.2|17
1643173260000|2022-01-26 05:01:00|31783.6|31718.1|31780.6|31717|31783.6|31719.8|31778|31715.2|16
1643173270000|2022-01-26 05:01:10|31780.1|31717.1|31779.2|31714.4|31780.1|31717.9|31772.8|31712.8|14
1643173280000|2022-01-26 05:01:20|31779.6|31713.9|31775.9|31715.7|31779.6|31718.1|31775.8|31713.9|11
1643173290000|2022-01-26 05:01:30|31776.3|31715.6|31773.8|31716.2|31776.3|31716.2|31773.1|31712.7|10
1643173300000|2022-01-26 05:01:40|31774|31714.2|31778.7|31718.3|31783|31718.3|31773.1|31712.3|13
1643173310000|2022-01-26 05:01:50|31767.9|31710.9|31779.8|31716.2|31781.7|31716.3|31767.9|31710.9|17
1643173320000|2022-01-26 05:02:00|31778.4|31718.2|31779|31718.3|31779.9|31720.5|31774.7|31712.7|16
1643173330000|2022-01-26 05:02:10|31779.1|31713.3|31776.3|31716|31779.1|31716|31773|31712.4|9
1643173340000|2022-01-26 05:02:20|31777.1|31714.4|31775.8|31715.5|31777.1|31716.6|31775.8|31714.4|13
1643173350000|2022-01-26 05:02:30|31775.3|31716.6|31770.8|31707.3|31775.3|31716.6|31770.2|31707.3|7
1643173360000|2022-01-26 05:02:40|31772.8|31710.8|31779.3|31716.9|31780.4|31716.9|31772|31709.2|10
1643173370000|2022-01-26 05:02:50|31778.3|31717.7|31777|31717.3|31779|31718.7|31776.3|31714.3|11
1643173380000|2022-01-26 05:03:00|31771.2|31713.4|31776.4|31715.7|31777.4|31715.7|31771.2|31713.4|6
1643173390000|2022-01-26 05:03:10|31776.3|31715.6|31776.3|31715.2|31778.8|31715.6|31776.3|31712.9|6
1643173400000|2022-01-26 05:03:20|31778.3|31715.5|31778.9|31715.7|31779.7|31716.5|31777.6|31713.9|10
1643173410000|2022-01-26 05:03:30|31768.4|31710|31778.3|31711.8|31779.5|31713.1|31768.4|31710|7
1643173420000|2022-01-26 05:03:40|31777.1|31713.4|31779.4|31716.5|31781.8|31716.5|31771.8|31709.1|9
1643173430000|2022-01-26 05:03:50|31772.6|31722.6|31779|31713.5|31783.3|31724.7|31772.6|31710.6|8
1643173440000|2022-01-26 05:04:00|31778.1|31715.6|31779.2|31718.5|31783.7|31718.5|31778.1|31713.7|6
1643173450000|2022-01-26 05:04:10|31778.2|31718.9|31775.3|31714.2|31781|31718.9|31774.3|31712.9|10
1643173460000|2022-01-26 05:04:20|31774.6|31713|31772.9|31713|31775.9|31713.8|31772.7|31710.2|7
1643173470000|2022-01-26 05:04:30|31772.6|31714.8|31770.8|31710.9|31772.6|31714.8|31769.6|31709.1|4
1643173480000|2022-01-26 05:04:40|31770.9|31709.7|31770.7|31717.4|31771.6|31717.4|31769.6|31709.7|4
1643173490000|2022-01-26 05:04:50|31770|31712.6|31774|31713.2|31774|31715.7|31770|31711.7|4
1643173500000|2022-01-26 05:05:00|31774.8|31716|31775.8|31713.7|31776.7|31716|31774.8|31710.7|7
1643173510000|2022-01-26 05:05:10|31772.5|31711.5|31773|31714.6|31773.7|31715.4|31771.4|31711.5|7
1643173520000|2022-01-26 05:05:20|31772.8|31714.1|31778.6|31717.6|31779.3|31717.6|31770|31712.6|15
1643173530000|2022-01-26 05:05:30|31778.7|31718.2|31778.1|31715.1|31779.2|31718.2|31776.5|31714.5|12
1643173540000|2022-01-26 05:05:40|31771.7|31711.9|31775.8|31719.9|31779.8|31719.9|31771.7|31711.9|15
1643173550000|2022-01-26 05:05:50|31776.8|31718.4|31777.1|31715.9|31780.4|31718.4|31776.8|31712.4|13
1643173560000|2022-01-26 05:06:00|31770.8|31712.1|31777|31714.8|31777.6|31715.5|31770.8|31712.1|11
1643173570000|2022-01-26 05:06:10|31776.9|31715.3|31776.8|31717.5|31780.7|31717.5|31776.8|31714.2|11
1643173580000|2022-01-26 05:06:20|31770.3|31714.4|31779.9|31716.7|31780.5|31718.1|31770.3|31711.8|16
1643173590000|2022-01-26 05:06:30|31779.4|31717.1|31778.6|31717.4|31779.4|31721.7|31775|31717|12
1643173600000|2022-01-26 05:06:40|31778.7|31718.7|31778.5|31710.6|31778.7|31720.7|31771.7|31710.6|17
1643173610000|2022-01-26 05:06:50|31776.8|31712.7|31775.2|31711.5|31776.8|31714.8|31775.2|31711.5|5
1643173620000|2022-01-26 05:07:00|31778.7|31709.6|31776.5|31713.9|31781.9|31714.3|31776.5|31709.6|10
1643173630000|2022-01-26 05:07:10|31778.7|31711.2|31770|31720|31779.2|31720|31770|31708.9|9
1643173640000|2022-01-26 05:07:20|31770.3|31720.3|31777|31711.9|31777.1|31720.3|31770.3|31711.7|6
1643173650000|2022-01-26 05:07:30|31769.8|31710.5|31775.6|31714.2|31778.3|31714.2|31766.1|31708.3|8
1643173660000|2022-01-26 05:07:40|31774.2|31714.3|31775.5|31711.6|31776.9|31714.3|31773.4|31711.1|7
1643173670000|2022-01-26 05:07:50|31771.4|31711.3|31775.5|31713.2|31775.6|31713.4|31771.4|31709.4|7
1643173680000|2022-01-26 05:08:00|31774.2|31713.8|31776.6|31711.8|31778.7|31713.9|31773.3|31709.7|15
1643173690000|2022-01-26 05:08:10|31768.3|31708.4|31769.8|31707.9|31770.3|31714.1|31764.8|31707.9|5
1643173700000|2022-01-26 05:08:20|31767.3|31714.2|31775.8|31715.1|31775.9|31715.4|31767.3|31712.4|13
1643173710000|2022-01-26 05:08:30|31776|31714.9|31771.1|31709|31776|31714.9|31769.5|31709|10
1643173720000|2022-01-26 05:08:40|31770.9|31708.4|31771.2|31711.2|31771.4|31711.2|31770.9|31708.4|4
1643173730000|2022-01-26 05:08:50|31772.7|31703.6|31778.8|31709.2|31780.8|31711|31772.7|31703.6|6
1643173740000|2022-01-26 05:09:00|31769.2|31707.9|31776.5|31714.1|31778.7|31714.2|31769.2|31707.9|8
1643173750000|2022-01-26 05:09:10|31778|31712.9|31776.8|31714.1|31781.4|31715.3|31774.5|31706.9|11
1643173760000|2022-01-26 05:09:20|31776.4|31714.6|31775.8|31713.3|31777.1|31714.6|31769.6|31710.3|12
1643173770000|2022-01-26 05:09:30|31775.2|31712.4|31777|31710|31777|31712.4|31774.1|31710|12
1643173780000|2022-01-26 05:09:40|31775.4|31710.9|31774.3|31713.6|31776.6|31714.6|31774.2|31710.9|13
1643173790000|2022-01-26 05:09:50|31776.9|31711.4|31771.6|31715.5|31776.9|31715.5|31770.3|31704.8|21
1643173800000|2022-01-26 05:10:00|31771.1|31716.1|31772.7|31713.8|31773.9|31716.6|31771.1|31712.5|11
1643173810000|2022-01-26 05:10:10|31770.9|31717.5|31771|31713.2|31771.3|31718.6|31770.4|31713.2|6
1643173820000|2022-01-26 05:10:20|31771.3|31712.7|31768.5|31712.6|31771.3|31712.7|31764.8|31708.2|12
1643173830000|2022-01-26 05:10:30|31767.8|31713.1|31767.8|31707.3|31768.6|31713.1|31767.8|31707.3|5
1643173840000|2022-01-26 05:10:40|31764.7|31706.2|31780|31709|31783.8|31714.8|31764.7|31701|10
1643173850000|2022-01-26 05:10:50|31776.5|31712.4|31774.1|31712.6|31777|31712.6|31774.1|31707.3|9
1643173860000|2022-01-26 05:11:00|31775.5|31711.9|31772.3|31713.7|31775.5|31717.4|31772.3|31711.9|4
1643173870000|2022-01-26 05:11:10|31765.7|31711.5|31768.4|31709.9|31768.4|31713.8|31765.4|31709.1|9
1643173880000|2022-01-26 05:11:20|31767.7|31708.1|31768.6|31711.5|31768.6|31711.5|31767|31707.7|6
1643173890000|2022-01-26 05:11:30|31767.3|31710.7|31769.9|31713.3|31773.5|31713.3|31767.3|31708.9|8
1643173900000|2022-01-26 05:11:40|31771.9|31711|31772.5|31713.4|31772.5|31715.2|31762.8|31700.1|12
1643173910000|2022-01-26 05:11:50|31772.1|31713.9|31772.1|31715.4|31772.2|31716.4|31771.2|31713.9|11
1643173920000|2022-01-26 05:12:00|31769.7|31719.4|31771.3|31711.7|31771.5|31719.4|31769.7|31711.7|8
1643173930000|2022-01-26 05:12:10|31771.5|31712.4|31768.3|31712.3|31771.5|31712.6|31766.1|31709.5|6
1643173940000|2022-01-26 05:12:20|31768.4|31711.8|31768.4|31709.8|31768.4|31711.8|31767.7|31708|6
1643173950000|2022-01-26 05:12:30|31767.8|31708.8|31773.3|31711.9|31773.3|31714|31767.8|31707.4|7
1643173960000|2022-01-26 05:12:40|31765.4|31709.4|31768.6|31707|31768.6|31711.3|31765.4|31702.9|9
1643173970000|2022-01-26 05:12:50|31767.7|31705.2|31770.1|31710.4|31773.5|31719.4|31767.7|31705.2|8
1643173980000|2022-01-26 05:13:00|31771.3|31713.2|31770.8|31709|31771.3|31714.6|31770.8|31709|5
1643173990000|2022-01-26 05:13:10|31771.3|31711.5|31768|31712.3|31771.3|31712.3|31765.2|31708.6|8
1643174000000|2022-01-26 05:13:20|31767.7|31705.2|31774.2|31716|31774.2|31716|31763.7|31704|8
1643174010000|2022-01-26 05:13:30|31772.9|31719.3|31779.1|31707.8|31781.9|31719.3|31772.9|31706.3|9
1643174020000|2022-01-26 05:13:40|31779.8|31705.3|31769.9|31708.2|31779.8|31711.7|31769|31704.5|15
1643174030000|2022-01-26 05:13:50|31768.4|31713.4|31770.1|31713|31771.8|31713.8|31768.4|31710.7|10
1643174040000|2022-01-26 05:14:00|31770.5|31713.9|31768.5|31710.5|31770.9|31714.7|31767.6|31707.7|12
1643174050000|2022-01-26 05:14:10|31768.3|31710.8|31773.6|31712|31774.7|31712|31768.3|31710.6|7
1643174060000|2022-01-26 05:14:20|31773.4|31712.8|31766.2|31706.6|31775.8|31713|31766.2|31706.6|9
1643174070000|2022-01-26 05:14:30|31767.2|31709.6|31771.2|31711.7|31771.2|31712|31767.2|31708.9|9
1643174080000|2022-01-26 05:14:40|31770.6|31712.1|31768.1|31715|31773.4|31718.9|31766.3|31712.1|11
1643174090000|2022-01-26 05:14:50|31767.4|31708.4|31770.8|31711.2|31772.1|31711.6|31767.4|31708.4|4
1643174100000|2022-01-26 05:15:00|31771.6|31715.9|31768.2|31709.1|31772.4|31716.4|31768.2|31709.1|8
1643174110000|2022-01-26 05:15:10|31769.1|31710.1|31773.5|31713.4|31773.5|31715|31769.1|31710.1|10
1643174120000|2022-01-26 05:15:20|31773.4|31713.3|31773.4|31714.6|31774.3|31714.9|31772|31710.5|14
1643174130000|2022-01-26 05:15:30|31773|31714.8|31766.1|31706.6|31773.1|31715.5|31765.5|31706|8
1643174140000|2022-01-26 05:15:40|31766.5|31707.9|31770.7|31709.6|31773.2|31715.2|31766.3|31704.7|15
1643174150000|2022-01-26 05:15:50|31770.3|31712.3|31771.7|31711.1|31772.3|31712.4|31770.3|31708.3|8
1643174160000|2022-01-26 05:16:00|31770.4|31711.7|31772.4|31712|31772.4|31713.3|31769.9|31710.7|8
1643174170000|2022-01-26 05:16:10|31773|31712.4|31769.8|31714.2|31773|31715.3|31767.2|31709.1|7
1643174180000|2022-01-26 05:16:20|31768.8|31705.6|31772.8|31715.9|31773.2|31715.9|31768.3|31704.6|7
1643174190000|2022-01-26 05:16:30|31772.9|31711|31771.3|31715.7|31774|31716.5|31771.3|31711|10
1643174200000|2022-01-26 05:16:40|31771.6|31715.9|31769.2|31711.7|31772.2|31717.1|31767.7|31710.7|8
1643174210000|2022-01-26 05:16:50|31768.7|31711.8|31774.7|31714.7|31776.5|31714.9|31768.7|31711.8|11
1643174220000|2022-01-26 05:17:00|31774.8|31714.3|31774.5|31715.4|31777|31715.7|31774.3|31712.9|10
1643174230000|2022-01-26 05:17:10|31775.1|31715.7|31771.2|31712.3|31776.8|31715.7|31770.8|31710.9|13
1643174240000|2022-01-26 05:17:20|31771.7|31713|31768.7|31717.1|31773.2|31717.1|31768.5|31705.8|12
1643174250000|2022-01-26 05:17:30|31769.8|31719.8|31769.5|31713.6|31771.6|31721.1|31768.3|31712.7|8
1643174260000|2022-01-26 05:17:40|31769.3|31710.3|31770.9|31712.5|31770.9|31712.5|31769.3|31710.2|6
1643174270000|2022-01-26 05:17:50|31770.2|31711.3|31769.6|31710.4|31770.2|31711.3|31768|31706.9|9
1643174280000|2022-01-26 05:18:00|31772.6|31721.9|31774.4|31702.8|31774.4|31721.9|31772.6|31702.8|8
1643174290000|2022-01-26 05:18:10|31769.9|31710.9|31776.8|31712.9|31777.9|31717.7|31768|31706.5|14
1643174300000|2022-01-26 05:18:20|31779.2|31707.6|31776.6|31712.8|31779.2|31721.7|31771|31707.6|17
1643174310000|2022-01-26 05:18:30|31776.8|31716.3|31776.6|31711.6|31776.8|31716.3|31776.1|31711.6|10
1643174320000|2022-01-26 05:18:40|31776.1|31715.2|31777.9|31717.5|31778.8|31718.3|31774.9|31713.4|15
1643174330000|2022-01-26 05:18:50|31778.2|31715.7|31771.5|31713.4|31778.2|31718.2|31770.3|31711.8|11
1643174340000|2022-01-26 05:19:00|31775.3|31715.7|31774|31717.7|31775.3|31718.1|31774|31713|7
1643174350000|2022-01-26 05:19:10|31774.5|31717.4|31771|31713.9|31779.2|31718.1|31766.5|31708.1|13
1643174360000|2022-01-26 05:19:20|31770.2|31718.6|31772.3|31714.1|31772.3|31719.7|31770.2|31714.1|9
1643174370000|2022-01-26 05:19:30|31771.4|31715.7|31770|31713.8|31772.3|31717.5|31770|31713|5
1643174380000|2022-01-26 05:19:40|31770.9|31715.7|31775.7|31715.7|31777|31716.6|31770|31711.4|8
1643174390000|2022-01-26 05:19:50|31778.1|31720.3|31769.6|31711.6|31778.5|31721.3|31769.6|31711.6|5
1643174400000|2022-01-26 05:20:00|31770.4|31713.8|31776.7|31716.1|31778.9|31720.9|31770.4|31713.8|18
1643174410000|2022-01-26 05:20:10|31776.2|31715.8|31771.3|31718.2|31776.7|31719.7|31767.9|31712.1|13
1643174420000|2022-01-26 05:20:20|31770.3|31719.3|31775.2|31716.4|31776.6|31722|31770.3|31716|10
1643174430000|2022-01-26 05:20:30|31775.6|31717.1|31774.6|31716.4|31776|31717.9|31774.6|31713.5|4
1643174440000|2022-01-26 05:20:40|31775.4|31716.3|31775.7|31710.5|31778.9|31716.3|31768.9|31710.2|16
1643174450000|2022-01-26 05:20:50|31777.8|31711.1|31777.2|31715.6|31779.8|31715.6|31770.3|31708.4|16
1643174460000|2022-01-26 05:21:00|31770.7|31712.2|31772.9|31711.3|31773.9|31716.3|31769.9|31710.8|9
1643174470000|2022-01-26 05:21:10|31771.3|31717.6|31772.2|31717.3|31772.3|31717.6|31771.3|31714.4|6
1643174480000|2022-01-26 05:21:20|31769.6|31714.2|31774.4|31714.9|31774.7|31719.5|31769.6|31713.1|10
1643174490000|2022-01-26 05:21:30|31773.1|31715.6|31768.7|31712.7|31773.1|31722.1|31768.7|31711.1|11
1643174500000|2022-01-26 05:21:40|31775.9|31713.6|31773.5|31715.7|31775.9|31716.4|31773.2|31711.6|14
1643174510000|2022-01-26 05:21:50|31775.2|31713.2|31774.5|31712.4|31775.3|31715|31773.7|31711.6|10
1643174520000|2022-01-26 05:22:00|31773.8|31712.2|31770.1|31711.4|31774.1|31713.7|31769.4|31709.1|12
1643174530000|2022-01-26 05:22:10|31768.8|31711.9|31770.8|31712.3|31772.1|31712.8|31768.8|31710.3|11
1643174540000|2022-01-26 05:22:20|31772.7|31714.9|31772.7|31711.4|31772.7|31716.3|31771.9|31711.4|9
1643174550000|2022-01-26 05:22:30|31772.9|31713.8|31766.3|31710.3|31773|31718.8|31766.3|31710.3|11
1643174560000|2022-01-26 05:22:40|31766.8|31710.9|31770.9|31714.7|31770.9|31714.7|31766.8|31710.9|7
1643174570000|2022-01-26 05:22:50|31771.3|31715.3|31767.7|31710.3|31771.8|31715.3|31766.3|31706.9|12
1643174580000|2022-01-26 05:23:00|31771|31712.4|31772.6|31714.9|31773.7|31716|31771|31710.1|6
1643174590000|2022-01-26 05:23:10|31773.1|31711.3|31771.5|31712.9|31773.7|31715.3|31771.2|31710.4|10
1643174600000|2022-01-26 05:23:20|31771.9|31711.7|31772.5|31714.4|31775.5|31720.2|31771.6|31709.9|16
1643174610000|2022-01-26 05:23:30|31773.6|31714.1|31772.4|31717.7|31774.6|31717.7|31772.4|31713.2|7
1643174620000|2022-01-26 05:23:40|31772.8|31717.8|31772.9|31713.5|31772.9|31717.9|31772.7|31712.3|6
1643174630000|2022-01-26 05:23:50|31768.1|31709.6|31769.2|31708.1|31769.2|31711.6|31766.1|31704.9|8
1643174640000|2022-01-26 05:24:00|31769.9|31708.7|31772.6|31714.3|31774|31714.3|31769.9|31702.2|7
1643174650000|2022-01-26 05:24:10|31772.5|31710.8|31772.3|31714.5|31772.5|31714.8|31771.3|31710.8|6
1643174660000|2022-01-26 05:24:20|31766|31705.6|31772.4|31716.4|31773.7|31718.6|31766|31705.6|16
1643174670000|2022-01-26 05:24:30|31772.1|31712.4|31772|31718.1|31772.3|31718.4|31771.1|31712.4|6
1643174680000|2022-01-26 05:24:40|31765.8|31706.8|31772|31712.8|31772|31712.8|31765.8|31705.2|9
1643174690000|2022-01-26 05:24:50|31770.6|31713.6|31770.4|31715.1|31774.6|31716.6|31766.9|31700.2|14
1643174700000|2022-01-26 05:25:00|31770|31705.9|31771.3|31710.4|31772.2|31714.6|31770|31705.9|16
1643174710000|2022-01-26 05:25:10|31770.8|31713.2|31772.5|31715.4|31772.5|31716.3|31770.8|31709.7|9
1643174720000|2022-01-26 05:25:20|31772.2|31715.5|31773.5|31709.4|31775.4|31715.5|31768.7|31705.6|18
1643174730000|2022-01-26 05:25:30|31772.5|31709.1|31772.2|31711.6|31773.1|31711.9|31772.2|31708.9|10
1643174740000|2022-01-26 05:25:40||31708.9||31708.9||31708.9||31708.9|1
1643174750000|2022-01-26 05:25:50|31774|31708.6|31765.8|31705.3|31774|31708.9|31764.7|31703.8|8
1643174760000|2022-01-26 05:26:00|31769.3|31707.8|31773|31712.6|31775.5|31714.4|31769.3|31707.8|8
1643174770000|2022-01-26 05:26:10|31772.9|31714.3|31771.8|31715.2|31772.9|31716.5|31765.4|31705|13
1643174780000|2022-01-26 05:26:20|31772.6|31714|31771.9|31712.2|31773.3|31714.9|31771.6|31709.8|11
1643174790000|2022-01-26 05:26:30|31770.9|31714.1|31771|31712.6|31772|31714.1|31770.9|31710.4|9
1643174800000|2022-01-26 05:26:40|31771.5|31713.5|31773.3|31710|31774|31715|31767|31708.3|12
1643174810000|2022-01-26 05:26:50|31773.4|31710.3|31773.2|31711.2|31774.3|31711.9|31773.2|31707.1|11
1643174820000|2022-01-26 05:27:00|31773.3|31711|31766.2|31711.2|31773.3|31714.6|31765.9|31703.4|14
1643174830000|2022-01-26 05:27:10|31766.4|31713.6|31770.9|31716.4|31772.3|31716.4|31766.4|31712.3|11
1643174840000|2022-01-26 05:27:20|31767|31709.4|31770|31708.9|31770|31712.4|31767|31706.9|10
1643174850000|2022-01-26 05:27:30|31769.6|31707.9|31768.7|31710.4|31769.6|31710.4|31767.8|31707.4|7
1643174860000|2022-01-26 05:27:40|31768.3|31711.2|31772|31709.4|31773.6|31713|31766.4|31706.9|16
1643174870000|2022-01-26 05:27:50|31772.1|31706.4|31770.7|31710.6|31772.1|31712.1|31770.7|31706.4|7
1643174880000|2022-01-26 05:28:00|31763.7|31704.3|31767.1|31711.4|31767.1|31713.6|31763.7|31704.3|12
1643174890000|2022-01-26 05:28:10|31769.3|31716.1|31769.2|31711.5|31769.3|31717.3|31768.1|31710|9
1643174900000|2022-01-26 05:28:20|31764.9|31706.1|31770.8|31711.2|31770.8|31711.2|31764.9|31706.1|9
1643174910000|2022-01-26 05:28:30|31770.6|31711.9|31773|31712.3|31773.1|31713.1|31770.1|31707.4|8
1643174920000|2022-01-26 05:28:40|31771.8|31714.5|31768.3|31711|31771.8|31714.5|31765.3|31707.5|7
1643174930000|2022-01-26 05:28:50|31768.7|31709.3|31768.6|31718.6|31768.7|31718.6|31768.6|31709.3|4
1643174940000|2022-01-26 05:29:00|31768.2|31718.2|31769.7|31714.9|31770.9|31718.2|31768.2|31712.9|7
1643174950000|2022-01-26 05:29:10|31769.8|31715.3|31769.2|31708.4|31769.8|31715.3|31768.3|31707.4|7
1643174960000|2022-01-26 05:29:20|31768.4|31710.9|31769|31709.7|31769.2|31710.9|31768.4|31708.6|9
1643174970000|2022-01-26 05:29:30|31770.5|31711.9|31770.3|31711.9|31770.5|31713|31769.7|31707.5|10
1643174980000|2022-01-26 05:29:40|31769.6|31713.6|31770.7|31707.8|31770.7|31714.4|31765.8|31703.3|12
1643174990000|2022-01-26 05:29:50|31770.4|31708.7|31768.5|31712.2|31770.4|31715.9|31765.6|31704.9|9
1643175000000|2022-01-26 05:30:00|31769|31710.5|31773.4|31709.6|31774.9|31711.4|31764.5|31704.3|24
1643175010000|2022-01-26 05:30:10|31773.5|31709.1|31771.7|31709.3|31773.5|31709.9|31771.7|31708.2|11
1643175020000|2022-01-26 05:30:20|31772|31707.9|31770|31709|31772.4|31720.2|31770|31707.9|7
1643175030000|2022-01-26 05:30:30|31771.1|31713.6|31770.8|31709.7|31772.9|31713.6|31770.8|31706.7|12
1643175040000|2022-01-26 05:30:40|31771|31710.8|31771.3|31715.4|31775.8|31715.4|31771|31709|8
1643175050000|2022-01-26 05:30:50|31767.1|31708.6|31765.9|31713.3|31772.1|31713.3|31765.8|31707.9|16
1643175060000|2022-01-26 05:31:00|31769.7|31713.8|31769.1|31714.3|31769.7|31715.4|31768.7|31713.8|7
1643175070000|2022-01-26 05:31:10|31768.8|31714.4|31765.1|31713.5|31768.8|31714.4|31765.1|31713|12
1643175080000|2022-01-26 05:31:20|31764.5|31713.9|31767|31712.6|31767|31716.9|31764.5|31712.6|10
1643175090000|2022-01-26 05:31:30|31766.5|31712.9|31775.2|31712|31775.2|31716|31756.2|31704|14
1643175100000|2022-01-26 05:31:40|31773.3|31709.4|31769.5|31715.3|31773.3|31717.1|31767.7|31709.4|7
1643175110000|2022-01-26 05:31:50|31769.9|31713.2|31769.9|31712.7|31770.2|31713.7|31769.5|31712.1|9
1643175120000|2022-01-26 05:32:00|31769.6|31713.6|31763.8|31711.2|31769.6|31714.1|31762|31710.7|8
1643175130000|2022-01-26 05:32:10|31764|31710.3|31767.1|31713.2|31768.2|31713.2|31764|31710.2|11
1643175140000|2022-01-26 05:32:20|31768|31712|31767.7|31713.9|31768.5|31713.9|31767.2|31710.7|12
1643175150000|2022-01-26 05:32:30|31767.4|31714.2|31763.6|31713.6|31767.4|31714.2|31759.1|31709.1|8
1643175160000|2022-01-26 05:32:40|31763.8|31713.8|31764.7|31714.3|31766.3|31714.8|31763.8|31712.9|8
1643175170000|2022-01-26 05:32:50|31766.8|31715.7|31767.7|31713.9|31767.8|31715.7|31766.8|31713.2|8
1643175180000|2022-01-26 05:33:00|31766.9|31715.1|31764.3|31711.6|31767.6|31715.5|31763.3|31711|7
1643175190000|2022-01-26 05:33:10|31767.4|31708.5|31767.6|31714.3|31768.6|31714.8|31766.1|31708.5|8
1643175200000|2022-01-26 05:33:20|31767.4|31713.6|31764.4|31710.5|31767.8|31713.6|31759.2|31708.4|11
1643175210000|2022-01-26 05:33:30|31764.5|31712.5|31762.3|31712.2|31764.5|31714.5|31762.3|31710|6
1643175220000|2022-01-26 05:33:40|31763.5|31713.5|31762.3|31709.9|31764.3|31713.7|31761.6|31709.9|6
1643175230000|2022-01-26 05:33:50|31762.1|31709.2|31762.8|31712.8|31764.4|31712.8|31762|31709.2|5
1643175240000|2022-01-26 05:34:00|31762.3|31711.8|31767.7|31714.8|31767.7|31714.8|31758|31708|9
1643175250000|2022-01-26 05:34:10|31767.2|31715.6|31766.5|31711.9|31767.2|31716.8|31765.9|31709.6|8
1643175260000|2022-01-26 05:34:20|31766.1|31715.1|31766.6|31716.6|31767.3|31716.6|31766.1|31710.6|6
1643175270000|2022-01-26 05:34:30|31766|31714.1|31762.3|31712.3|31766|31715.8|31759.7|31709.7|7
1643175280000|2022-01-26 05:34:40|31762.4|31712.4|31763.2|31712.2|31767.9|31712.4|31760.6|31709.7|7
1643175290000|2022-01-26 05:34:50|31762.8|31712.6|31761.7|31710.9|31762.8|31712.7|31760.7|31710|9
1643175300000|2022-01-26 05:35:00|31761.2|31711.2|31770.8|31716.2|31773|31718.2|31761.2|31709.7|19
1643175310000|2022-01-26 05:35:10|31769.8|31717.7|31770.3|31719.1|31771.4|31719.6|31769.8|31716.2|7
1643175320000|2022-01-26 05:35:20|31769.7|31719.7|31770.9|31714.1|31771.9|31719.7|31764.5|31712.7|9
1643175330000|2022-01-26 05:35:30|31771.3|31713.3|31771.2|31714.5|31771.4|31714.5|31764.1|31713.3|9
1643175340000|2022-01-26 05:35:40|31769.8|31714.3|31770.5|31718.7|31770.5|31718.7|31765.8|31714.3|11
1643175350000|2022-01-26 05:35:50|31771.2|31717.9|31774.4|31715|31775.7|31717.9|31771.2|31713.9|13
1643175360000|2022-01-26 05:36:00|31763.6|31713.6|31768|31718|31768.4|31718.4|31763.6|31713.6|9
1643175370000|2022-01-26 05:36:10|31769|31719|31770.5|31718.1|31772.9|31720.1|31767.6|31717|15
1643175380000|2022-01-26 05:36:20|31769.6|31719|31770.6|31718.1|31770.6|31719.2|31767.6|31717.6|12
1643175390000|2022-01-26 05:36:30|31769.7|31718.9|31766.1|31716.1|31769.7|31718.9|31765.7|31715.7|15
1643175400000|2022-01-26 05:36:40|31766.3|31716.3|31768.4|31717.5|31770.5|31717.5|31765.6|31715.6|14
1643175410000|2022-01-26 05:36:50|31764.1|31714.1|31765.3|31715.3|31769.4|31716.3|31763.8|31713.8|8
1643175420000|2022-01-26 05:37:00|31767|31715.8|31772.1|31722.1|31777.3|31723.6|31766.5|31715.8|16
1643175430000|2022-01-26 05:37:10|31771.7|31721.7|31769|31719|31772.2|31722.2|31768.4|31718.4|12
1643175440000|2022-01-26 05:37:20|31768.8|31718.8|31769.2|31719.2|31769.6|31719.6|31768.5|31718.5|12
1643175450000|2022-01-26 05:37:30|31769.6|31719.6|31770|31720|31770.7|31720.7|31768|31718|10
1643175460000|2022-01-26 05:37:40|31770.9|31720.9|31771|31721|31771|31721|31765.7|31715.7|9
1643175470000|2022-01-26 05:37:50|31769.3|31717|31771.2|31721.2|31771.2|31721.2|31769.3|31717|3
1643175480000|2022-01-26 05:38:00|31770.7|31720.7|31771|31721|31771.1|31721.1|31762.9|31712.9|11
1643175490000|2022-01-26 05:38:10|31771.6|31721.6|31770.9|31720.9|31773.1|31723.1|31769.6|31718.6|6
1643175500000|2022-01-26 05:38:20|31771.5|31721.5|31770.3|31720.3|31771.9|31721.9|31770.3|31720.3|6
1643175510000|2022-01-26 05:38:30|31769.7|31719.4|31770.3|31720.3|31771.3|31721.3|31766|31716|13
1643175520000|2022-01-26 05:38:40|31770.9|31720.9|31769.2|31719.2|31774.4|31720.9|31765.8|31714.4|17
1643175530000|2022-01-26 05:38:50|31769.4|31719.4|31771|31721|31775.3|31721|31768.6|31714.3|10
1643175540000|2022-01-26 05:39:00|31770.7|31720.7|31768.3|31717.8|31770.7|31720.7|31766.8|31716.8|5
1643175550000|2022-01-26 05:39:10|31767.9|31717.9|31768|31718|31768.9|31718.7|31767.8|31717.8|9
1643175560000|2022-01-26 05:39:20|31767.7|31717.7|31769.7|31719.1|31770.4|31719.1|31767.7|31717.3|7
1643175570000|2022-01-26 05:39:30|31769.8|31718.9|31773.5|31715.8|31775.6|31719|31765.4|31714.6|13
1643175580000|2022-01-26 05:39:40|31773.1|31716.3|31770.7|31720.7|31774.7|31720.7|31766.7|31714.9|15
1643175590000|2022-01-26 05:39:50|31777.4|31714.6|31772.5|31721.8|31777.4|31722.4|31772.2|31714.6|10
1643175600000|2022-01-26 05:40:00|31771.9|31721.9|31773.3|31721|31774.2|31721.9|31770.6|31720.1|14
1643175610000|2022-01-26 05:40:10|31772.2|31722|31769.4|31719.4|31774.2|31722.2|31767.4|31717.4|11
1643175620000|2022-01-26 05:40:20|31769.1|31719.1|31772.2|31722.2|31772.9|31722.5|31769.1|31719.1|16
1643175630000|2022-01-26 05:40:30|31772|31722|31770.8|31718.9|31774.8|31722.6|31768.1|31718.1|17
1643175640000|2022-01-26 05:40:40|31771.1|31718.5|31771.6|31721.6|31772.7|31722.3|31770.8|31717.8|12
1643175650000|2022-01-26 05:40:50|31771.5|31721.5|31772.1|31720.3|31773.6|31723|31768.6|31718.6|12
1643175660000|2022-01-26 05:41:00|31773.4|31720|31772.8|31720.8|31773.4|31721.7|31771.7|31719.5|14
1643175670000|2022-01-26 05:41:10|31771.6|31721.1|31769.4|31719.4|31773.7|31721.6|31769.1|31716.3|15
1643175680000|2022-01-26 05:41:20|31768.8|31716.6|31775.3|31721|31778.7|31722.9|31768.8|31716|16
1643175690000|2022-01-26 05:41:30|31773.1|31722.2|31769.5|31717.6|31775.1|31722.2|31765.2|31715.2|17
1643175700000|2022-01-26 05:41:40|31770.3|31720.3|31773.3|31723.3|31775.2|31724.3|31770.3|31718.7|18
1643175710000|2022-01-26 05:41:50|31774.6|31722.5|31774.6|31722.8|31775.6|31723.8|31773.9|31721.4|12
1643175720000|2022-01-26 05:42:00|31774.9|31722.3|31768.1|31718.1|31775.3|31723.1|31768.1|31718.1|18
1643175730000|2022-01-26 05:42:10|31768.6|31718.6|31773.9|31721.2|31773.9|31722.8|31767|31717|15
1643175740000|2022-01-26 05:42:20|31772.8|31722.8|31775.2|31721.3|31775.4|31722.8|31771|31720.6|14
1643175750000|2022-01-26 05:42:30|31776.2|31720.3|31772.9|31722.9|31776.2|31724.4|31768.2|31718.2|13
1643175760000|2022-01-26 05:42:40|31774.9|31721.4|31774.9|31722.4|31775.3|31723.4|31773|31721.4|11
1643175770000|2022-01-26 05:42:50|31773.8|31723.2|31771.1|31721.1|31774.2|31723.2|31768.3|31718.3|15
1643175780000|2022-01-26 05:43:00|31770.8|31720.7|31778.3|31721.6|31778.3|31723.1|31770.8|31720.7|13
1643175790000|2022-01-26 05:43:10|31776.9|31723|31769.9|31719.9|31777.9|31723|31765.9|31715.9|12
1643175800000|2022-01-26 05:43:20|31769.4|31719.4|31771.9|31721|31772.5|31721.1|31769.1|31719.1|9
1643175810000|2022-01-26 05:43:30|31770.8|31720.8|31773.4|31723.4|31775.1|31723.5|31770.8|31719.2|10
1643175820000|2022-01-26 05:43:40|31773.6|31723.6|31768.6|31718.6|31774.6|31723.8|31768.6|31718.6|4
1643175830000|2022-01-26 05:43:50|31771.4|31719.1|31770.7|31720.7|31771.4|31720.7|31770.1|31719.1|6
1643175840000|2022-01-26 05:44:00|31770.8|31720.8|31767.3|31717.3|31775.4|31723.2|31767.3|31717.3|10
1643175850000|2022-01-26 05:44:10|31769.8|31719.8|31771.6|31721.6|31774.1|31721.9|31769.7|31717.8|10
1643175860000|2022-01-26 05:44:20|31772.5|31721.1|31772|31722|31773.7|31722.8|31771.9|31720|9
1643175870000|2022-01-26 05:44:30|31772.1|31722.1|31769.2|31719.2|31772.2|31722.2|31768.7|31718.7|11
1643175880000|2022-01-26 05:44:40|31769.3|31719.3|31768.3|31718.3|31771.8|31720.7|31768.3|31718.3|10
1643175890000|2022-01-26 05:44:50|31768.2|31718.2|31769.9|31718.3|31771|31719.3|31768.2|31718.2|13
1643175900000|2022-01-26 05:45:00|31770.6|31720.2|31770.8|31720.8|31771.5|31720.8|31770.3|31719.7|13
1643175910000|2022-01-26 05:45:10|31770.9|31720.9|31767|31717|31772|31720.9|31766.8|31716.8|9
1643175920000|2022-01-26 05:45:20|31767.5|31717.4|31770.7|31719.4|31771.6|31719.8|31767.5|31717.4|12
1643175930000|2022-01-26 05:45:30|31770.3|31719.5|31766.7|31716.7|31774.2|31721|31766.7|31716.7|7
1643175940000|2022-01-26 05:45:40|31768|31718|31770.9|31718.8|31770.9|31719.8|31768|31718|9
1643175950000|2022-01-26 05:45:50|31768.9|31718.9|31766.7|31716.7|31774|31720|31766.7|31716.7|9
1643175960000|2022-01-26 05:46:00|31769.3|31719.3|31770.2|31719.5|31771.3|31719.5|31769.1|31717.5|10
1643175970000|2022-01-26 05:46:10|31771.2|31721.2|31770.8|31720.8|31771.8|31721.8|31770.4|31720.4|7
1643175980000|2022-01-26 05:46:20|31770.7|31720.7|31767.9|31717.9|31772.2|31720.9|31767.9|31717.9|13
1643175990000|2022-01-26 05:46:30|31767.4|31717.4|31769|31719|31770.2|31719.4|31767.4|31717.3|10
1643176000000|2022-01-26 05:46:40|31769.4|31718.8|31767.3|31717.3|31771.2|31720.5|31765.8|31715.8|12
1643176010000|2022-01-26 05:46:50|31767.1|31717.1|31768.1|31718|31770.6|31718.4|31767.1|31714.9|8
1643176020000|2022-01-26 05:47:00|31768.4|31718.4|31763.8|31713.8|31770.1|31719.9|31763.8|31713.8|14
1643176030000|2022-01-26 05:47:10|31767.8|31717.8|31768.9|31718.9|31769.2|31719.2|31767.1|31717.1|12
1643176040000|2022-01-26 05:47:20|31768.3|31718.3|31766.8|31716.8|31770.5|31720.5|31766.7|31716.7|10
1643176050000|2022-01-26 05:47:30|31766.5|31716.5|31768.3|31718.3|31768.9|31718.4|31766.5|31716.5|10
1643176060000|2022-01-26 05:47:40|31767.8|31717.8|31772.2|31718.8|31774.7|31720.1|31767.8|31716.1|7
1643176070000|2022-01-26 05:47:50|31769.8|31719.7|31764.5|31714.5|31772.6|31719.7|31764.5|31714.5|6
1643176080000|2022-01-26 05:48:00|31767.4|31717.4|31772.9|31718.3|31772.9|31718.7|31766.4|31716.4|6
1643176090000|2022-01-26 05:48:10|31770.6|31720.6|31766.7|31716.7|31770.6|31720.6|31764.8|31714.8|7
1643176100000|2022-01-26 05:48:20|31767.3|31717|31767.7|31717.7|31769.7|31718.3|31767.3|31716.6|4
1643176110000|2022-01-26 05:48:30|31768.1|31718.1|31765.7|31715.7|31773.3|31720|31764.6|31714.5|15
1643176120000|2022-01-26 05:48:40|31766.3|31716.3|31771.7|31721.7|31771.7|31721.7|31766.3|31716.3|3
1643176130000|2022-01-26 05:48:50|31769.8|31719.8|31769.7|31719.7|31772.8|31720.4|31769.7|31718.2|10
1643176140000|2022-01-26 05:49:00|31770.7|31719.6|31767.2|31717.2|31771.2|31721.2|31765.4|31715.4|9
1643176150000|2022-01-26 05:49:10|31767.6|31717.6|31768|31718|31768.4|31718.4|31767.2|31717.2|9
1643176160000|2022-01-26 05:49:20|31768.8|31718.2|31766|31716|31768.8|31718.2|31766|31716|9
1643176170000|2022-01-26 05:49:30|31766.1|31716.1|31770.6|31720.6|31770.6|31720.6|31762.6|31712.6|18
1643176180000|2022-01-26 05:49:40|31770.4|31720.4|31767.6|31717.6|31770.8|31720.8|31765.3|31715.3|13
1643176190000|2022-01-26 05:49:50|31768.4|31718.4|31766.3|31716.3|31770.6|31720.6|31766.3|31716.3|22
1643176200000|2022-01-26 05:50:00|31768.3|31718.3|31767|31717|31769.7|31719.7|31765.7|31715.7|9
1643176210000|2022-01-26 05:50:10|31767.8|31717.8|31769.5|31719.5|31770|31719.6|31767.8|31717.8|12
1643176220000|2022-01-26 05:50:20|31767.6|31717.6|31771.7|31718.3|31771.7|31719.5|31767.6|31717.6|15
1643176230000|2022-01-26 05:50:30|31770.5|31719.2|31772.6|31722.4|31774.1|31723|31769.7|31719.2|13
1643176240000|2022-01-26 05:50:40|31773|31723|31772.6|31722.6|31774.1|31723|31772.5|31721.6|7
1643176250000|2022-01-26 05:50:50|31772.7|31722.7|31770.2|31720.2|31773.3|31723.3|31769.6|31719.6|8
1643176260000|2022-01-26 05:51:00|31770|31720|31770.7|31720.7|31771.5|31721.5|31770|31720|14
1643176270000|2022-01-26 05:51:10|31770.2|31720.2|31770|31720|31771.6|31721.3|31768.5|31718.5|17
1643176280000|2022-01-26 05:51:20|31770.5|31720.5|31772.4|31721.1|31775.8|31721.9|31770.5|31719.3|15
1643176290000|2022-01-26 05:51:30|31767.1|31717.1|31771.2|31719.5|31771.2|31720.3|31767.1|31717.1|13
1643176300000|2022-01-26 05:51:40|31770.9|31720.4|31770.4|31720.4|31771.3|31721.3|31770|31719.5|8
1643176310000|2022-01-26 05:51:50|31770|31720|31768.2|31718.2|31771.3|31720.4|31767.4|31717.4|10
1643176320000|2022-01-26 05:52:00|31768.7|31718.7|31769.6|31719.3|31770.7|31720|31768.5|31718.5|10
1643176330000|2022-01-26 05:52:10|31769.5|31719.6|31766.4|31716.4|31772.6|31720.8|31766.4|31716.3|13
1643176340000|2022-01-26 05:52:20|31767.8|31717.8|31770.6|31720|31773.9|31720.9|31766.8|31716.8|18
1643176350000|2022-01-26 05:52:30|31770.4|31719.6|31767.4|31717.4|31771.6|31720.4|31767.4|31717.4|15
1643176360000|2022-01-26 05:52:40|31767.5|31717.5|31771.7|31719.6|31771.7|31719.6|31767.5|31717.5|16
1643176370000|2022-01-26 05:52:50|31770.7|31720.7|31770|31720|31770.9|31720.7|31769.5|31719.1|12
1643176380000|2022-01-26 05:53:00|31769.8|31719.8|31767.3|31717.3|31770.7|31720.5|31767.3|31717.3|13
1643176390000|2022-01-26 05:53:10|31767.4|31717.4|31769.1|31717.6|31770.3|31718.8|31767.4|31717.1|16
1643176400000|2022-01-26 05:53:20|31767.8|31718.7|31768.1|31718.1|31768.7|31718.7|31767.8|31717.9|8
1643176410000|2022-01-26 05:53:30|31772.4|31717.8|31766.2|31716.2|31772.4|31721.3|31766.2|31716.2|7
1643176420000|2022-01-26 05:53:40|31767.6|31717.6|31767|31717|31770.5|31718.4|31765.4|31715|10
1643176430000|2022-01-26 05:53:50|31767.8|31717.8|31768.3|31718.3|31768.3|31718.3|31766.9|31716.9|7
1643176440000|2022-01-26 05:54:00|31768|31718|31771|31721|31771|31721|31768|31718|4
1643176450000|2022-01-26 05:54:10|31774.1|31717.2|31770.2|31720.2|31776.4|31721.5|31770.2|31716.3|11
1643176460000|2022-01-26 05:54:20|31770.9|31720|31769.6|31719.6|31770.9|31720|31762.5|31712.5|16
1643176470000|2022-01-26 05:54:30|31772.3|31717.9|31766.8|31716.8|31772.3|31721.1|31765|31715|17
1643176480000|2022-01-26 05:54:40|31768.2|31718.2|31768.8|31718.8|31769.2|31719.2|31768.2|31717.9|14
1643176490000|2022-01-26 05:54:50|31768.3|31718.3|31767.9|31717.9|31768.8|31718.8|31766.7|31716.7|15
1643176500000|2022-01-26 05:55:00|31767.7|31717.7|31769.3|31717.6|31769.3|31718.7|31767.7|31717.6|11
1643176510000|2022-01-26 05:55:10|31767.9|31717.9|31767.8|31717.8|31769.8|31718.4|31764.2|31714.2|14
1643176520000|2022-01-26 05:55:20|31764|31714|31763.2|31713.2|31768.5|31718.5|31762.4|31712.4|13
1643176530000|2022-01-26 05:55:30|31763.9|31713.9|31766.3|31716.3|31766.7|31716.7|31762.3|31712.3|15
1643176540000|2022-01-26 05:55:40|31766.2|31716.2|31766|31716|31766.4|31716.4|31765.1|31715.1|10
1643176550000|2022-01-26 05:55:50|31765.7|31715.7|31766.6|31716.6|31767.2|31717.2|31762.3|31712.3|15
1643176560000|2022-01-26 05:56:00|31767.1|31717.1|31761.9|31711.9|31767.1|31717.1|31761.7|31711.7|17
1643176570000|2022-01-26 05:56:10|31763.5|31713.5|31767.5|31717.5|31768.6|31718.6|31762.3|31712.3|15
1643176580000|2022-01-26 05:56:20|31767.2|31717.2|31768.1|31718.1|31769.2|31719.2|31767.2|31717.2|9
1643176590000|2022-01-26 05:56:30|31767.8|31717.8|31765.6|31715.6|31767.8|31717.8|31763.8|31713.8|14
1643176600000|2022-01-26 05:56:40|31766.6|31716.6|31768.6|31718.6|31768.6|31718.6|31766.4|31716.4|6
1643176610000|2022-01-26 05:56:50|31768.7|31718.7|31769.1|31719.1|31769.1|31719.1|31766.7|31716.7|16
1643176620000|2022-01-26 05:57:00|31768.5|31718.5|31758.8|31708.8|31768.5|31718.5|31758.8|31708.8|12
1643176630000|2022-01-26 05:57:10|31764.2|31714.2|31767.2|31717.2|31768.4|31718.4|31762.7|31712.7|18
1643176640000|2022-01-26 05:57:20|31766.7|31716.7|31767.1|31717.1|31767.2|31717.2|31763.7|31713.7|13
1643176650000|2022-01-26 05:57:30|31766.3|31716.3|31766.4|31716.4|31767.1|31717.1|31766|31716|11
1643176660000|2022-01-26 05:57:40|31766.1|31716.1|31767.2|31717.2|31767.2|31717.2|31764.8|31714.8|8
1643176670000|2022-01-26 05:57:50|31766.4|31716.4|31768.4|31718.4|31768.4|31718.4|31766.4|31716.4|10
1643176680000|2022-01-26 05:58:00|31767.5|31717.5|31765.3|31715.3|31767.5|31717.5|31763.7|31713.7|10
1643176690000|2022-01-26 05:58:10|31765.8|31715.8|31768.7|31718.7|31769.7|31719.7|31765.8|31715.8|14
1643176700000|2022-01-26 05:58:20|31768.9|31718.9|31766.3|31716.3|31768.9|31718.9|31763.9|31713.9|11
1643176710000|2022-01-26 05:58:30|31765.9|31715.9|31766.8|31716.8|31767.7|31717.7|31765.9|31715.9|12
1643176720000|2022-01-26 05:58:40|31766.5|31716.5|31768.3|31718.3|31768.3|31718.3|31766|31716|13
1643176730000|2022-01-26 05:58:50|31768.2|31718.2|31766.8|31716.8|31768.2|31718.2|31766.3|31716.3|10
1643176740000|2022-01-26 05:59:00|31763.6|31713.6|31767.9|31717.9|31767.9|31717.9|31763.6|31713.6|8
1643176750000|2022-01-26 05:59:10|31767.5|31717.5|31769|31719|31770.7|31720.7|31766.8|31716.8|16
1643176760000|2022-01-26 05:59:20|31769.1|31719.1|31767.5|31717.5|31769.1|31719.1|31765.1|31715.1|15
1643176770000|2022-01-26 05:59:30|31767|31717|31766.2|31716.2|31767.7|31717.7|31766|31716|4
1643176780000|2022-01-26 05:59:40|31765.9|31715.9|31767.4|31717.4|31769|31719|31765.2|31714.4|20
1643176790000|2022-01-26 05:59:50|31768.6|31718.6|31770.2|31720.2|31771.3|31721.3|31768|31718|26
1643176800000|2022-01-26 06:00:00|31770|31720|31768.2|31718.2|31770|31720|31768.2|31718.2|20
1643176810000|2022-01-26 06:00:10|31768.6|31718.6|31765.9|31715.9|31768.7|31718.7|31764.6|31714.6|12
1643176820000|2022-01-26 06:00:20|31765.8|31715.8|31766.5|31716.5|31768.6|31718.6|31765.8|31715.8|20
1643176830000|2022-01-26 06:00:30|31766.7|31716.7|31766.9|31716.9|31767.9|31717.9|31764.1|31714.1|26
1643176840000|2022-01-26 06:00:40|31766.4|31716.4|31766.9|31716.9|31767.1|31717.1|31765.6|31715.6|18
1643176850000|2022-01-26 06:00:50|31766.5|31716.5|31768|31718|31768.9|31718.9|31766.5|31716.5|14
1643176860000|2022-01-26 06:01:00|31767.7|31717.7|31765.1|31715.1|31768|31718|31765.1|31715.1|9
1643176870000|2022-01-26 06:01:10|31765.3|31715.3|31765.9|31715.9|31766.3|31716.3|31765.2|31715.2|14
1643176880000|2022-01-26 06:01:20|31765.7|31715.7|31765.6|31715.6|31766.9|31716.9|31765.5|31715.5|10
1643176890000|2022-01-26 06:01:30|31765.4|31715.4|31764.6|31714.6|31765.9|31715.9|31764.4|31714.4|8
1643176900000|2022-01-26 06:01:40|31764.7|31714.7|31763.3|31713.3|31765.4|31715.4|31762|31712|20
1643176910000|2022-01-26 06:01:50|31763|31713|31763.4|31713.4|31764.2|31714.2|31763|31713|13
1643176920000|2022-01-26 06:02:00|31764|31714|31764.7|31714.7|31764.7|31714.7|31764|31714|7
1643176930000|2022-01-26 06:02:10|31764.1|31714.1|31765.3|31715.3|31766|31716|31764.1|31714.1|12
1643176940000|2022-01-26 06:02:20|31764.5|31714.5|31765.2|31715.2|31766.2|31716.2|31764.3|31714.3|11
1643176950000|2022-01-26 06:02:30|31764.9|31714.9|31764.7|31714.7|31766.5|31716.5|31764.7|31714.7|24
1643176960000|2022-01-26 06:02:40|31765|31715|31766.3|31716.3|31766.3|31716.3|31764.7|31714.7|16
1643176970000|2022-01-26 06:02:50|31765.8|31715.8|31765|31715|31765.8|31715.8|31764.4|31714.4|9
1643176980000|2022-01-26 06:03:00|31765.4|31715.4|31763.5|31713.5|31765.7|31715.7|31763.5|31713.5|10
1643176990000|2022-01-26 06:03:10|31763.2|31713.2|31767.8|31717.8|31767.8|31717.8|31763.2|31713.2|8
1643177000000|2022-01-26 06:03:20|31767.4|31717.4|31765|31715|31767.4|31717.4|31764.6|31714.6|17
1643177010000|2022-01-26 06:03:30|31764.8|31714.8|31763.3|31713.3|31765.9|31715.9|31763.3|31713.3|15
1643177020000|2022-01-26 06:03:40|31764.4|31714.4|31764.1|31714.1|31764.5|31714.5|31763.4|31713.4|15
1643177030000|2022-01-26 06:03:50|31764.2|31714.2|31762.4|31712.4|31765.8|31715.8|31761.5|31711.5|9
1643177040000|2022-01-26 06:04:00|31763|31713|31762.7|31712.7|31763.8|31713.8|31762.2|31712.2|17
1643177050000|2022-01-26 06:04:10|31762.4|31712.4|31762.7|31712.7|31763|31713|31762.4|31712.4|7
1643177060000|2022-01-26 06:04:20|31762.2|31712.2|31761.9|31711.9|31762.5|31712.5|31761.6|31711.6|6
1643177070000|2022-01-26 06:04:30|31762.2|31712.2|31764|31714|31764.3|31714.3|31762.1|31712.1|11
1643177080000|2022-01-26 06:04:40|31763.1|31713.1|31765.6|31715.6|31766.8|31716.8|31763.1|31713.1|17
1643177090000|2022-01-26 06:04:50|31765.1|31715.1|31764.2|31714.2|31765.7|31715.7|31763.8|31713.8|18
1643177100000|2022-01-26 06:05:00|31764.3|31714.3|31764.3|31714.3|31764.7|31714.7|31763.9|31713.9|12
1643177110000|2022-01-26 06:05:10|31764.4|31714.4|31764.5|31714.5|31764.9|31714.9|31763.1|31713.1|22
1643177120000|2022-01-26 06:05:20|31763.7|31713.7|31764.2|31714.2|31765.9|31715.9|31763.7|31713.7|16
1643177130000|2022-01-26 06:05:30|31764|31714|31764.7|31714.7|31765.5|31715.5|31764|31714|7
1643177140000|2022-01-26 06:05:40|31765|31715|31764.6|31714.6|31766.2|31716.2|31764.2|31714.2|12
1643177150000|2022-01-26 06:05:50|31764.7|31714.7|31765.2|31715.2|31765.3|31715.3|31764.3|31714.3|8
1643177160000|2022-01-26 06:06:00|31765.1|31715.1|31765.1|31715.1|31765.3|31715.3|31764.9|31714.9|9
1643177170000|2022-01-26 06:06:10|31765.3|31715.3|31767.6|31717.6|31767.6|31717.6|31764.3|31714.3|14
1643177180000|2022-01-26 06:06:20|31766.4|31716.4|31766.6|31716.6|31767.2|31717.2|31766|31716|13
1643177190000|2022-01-26 06:06:30|31766.7|31716.7|31767.2|31717.2|31767.4|31717.4|31766.1|31716.1|10
1643177200000|2022-01-26 06:06:40|31767.5|31717.5|31765.8|31715.8|31767.5|31717.5|31765.8|31715.8|14
1643177210000|2022-01-26 06:06:50|31765.9|31715.9|31766|31716|31766.7|31716.7|31765.8|31715.8|10
1643177220000|2022-01-26 06:07:00|31766.2|31716.2|31766.4|31716.4|31766.9|31716.9|31765.4|31715.4|15
1643177230000|2022-01-26 06:07:10|31766|31716|31767.3|31717.3|31767.7|31717.7|31765.8|31715.8|10
1643177240000|2022-01-26 06:07:20|31766.8|31716.8|31767.2|31717.2|31768.1|31718.1|31766.2|31716.2|9
1643177250000|2022-01-26 06:07:30|31767.1|31717.1|31766.8|31716.8|31768.7|31718.7|31766.8|31716.8|11
1643177260000|2022-01-26 06:07:40|31767.2|31717.2|31766.8|31716.8|31767.2|31717.2|31766.4|31716.4|12
1643177270000|2022-01-26 06:07:50|31766.4|31716.4|31766.6|31716.6|31767|31717|31766.1|31716.1|10
1643177280000|2022-01-26 06:08:00|31766.5|31716.5|31764.8|31714.8|31767.1|31717.1|31764.5|31714.5|14
1643177290000|2022-01-26 06:08:10|31766.4|31716.4|31766|31716|31766.4|31716.4|31765.3|31715.3|11
1643177300000|2022-01-26 06:08:20|31765.7|31715.7|31766.7|31716.7|31767.3|31717.3|31765.5|31715.5|12
1643177310000|2022-01-26 06:08:30|31766.4|31716.4|31766.1|31716.1|31766.9|31716.9|31764.9|31714.9|15
1643177320000|2022-01-26 06:08:40|31766|31716|31766.2|31716.2|31766.6|31716.6|31765.8|31715.8|14
1643177330000|2022-01-26 06:08:50|31766.5|31716.5|31766.9|31716.9|31767.1|31717.1|31765.9|31715.9|12
1643177340000|2022-01-26 06:09:00|31766.1|31716.1|31766.4|31716.4|31766.6|31716.6|31764.9|31714.9|12
1643177350000|2022-01-26 06:09:10|31766|31716|31766.2|31716.2|31766.6|31716.6|31765.9|31715.9|9
1643177360000|2022-01-26 06:09:20|31765.9|31715.9|31768.1|31718.1|31768.8|31718.8|31765.9|31715.9|15
1643177370000|2022-01-26 06:09:30|31768|31718|31766.2|31716.2|31768.4|31718.4|31766.2|31716.2|10
1643177380000|2022-01-26 06:09:40|31767|31717|31766.5|31716.5|31767|31717|31766.3|31716.3|7
1643177390000|2022-01-26 06:09:50|31766.9|31716.9|31767.4|31717.4|31767.4|31717.4|31766.6|31716.6|9
1643177400000|2022-01-26 06:10:00|31766.3|31716.3|31766.2|31716.2|31767.3|31717.3|31765.8|31715.8|10
1643177410000|2022-01-26 06:10:10|31766.1|31716.1|31767.9|31717.9|31768.2|31718.2|31766|31716|11
1643177420000|2022-01-26 06:10:20|31767.5|31717.5|31766.8|31716.8|31767.7|31717.7|31766.4|31716.4|14
1643177430000|2022-01-26 06:10:30|31766.6|31716.6|31766.4|31716.4|31767.4|31717.4|31765.9|31715.9|14
1643177440000|2022-01-26 06:10:40|31766.7|31716.7|31766.7|31716.7|31766.9|31716.9|31766.2|31716.2|9
1643177450000|2022-01-26 06:10:50|31766.8|31716.8|31766.7|31716.7|31767.5|31717.5|31766.3|31716.3|14
1643177460000|2022-01-26 06:11:00|31766.9|31716.9|31765.8|31715.8|31766.9|31716.9|31765.4|31715.4|11
1643177470000|2022-01-26 06:11:10|31766.1|31716.1|31766.4|31716.4|31767.7|31717.7|31765.9|31715.9|22
1643177480000|2022-01-26 06:11:20|31766.3|31716.3|31765.9|31715.9|31766.4|31716.4|31765.6|31715.6|11
1643177490000|2022-01-26 06:11:30|31766|31716|31766.6|31716.6|31767.2|31717.2|31766|31716|14
1643177500000|2022-01-26 06:11:40|31767|31717|31766.3|31716.3|31767.5|31717.5|31765.2|31715.2|9
1643177510000|2022-01-26 06:11:50|31766.1|31716.1|31766.2|31716.2|31767.2|31717.2|31765.5|31715.5|18
1643177520000|2022-01-26 06:12:00|31766.3|31716.3|31766.9|31716.9|31768.4|31718.4|31765.3|31715.3|19
1643177530000|2022-01-26 06:12:10|31766.1|31716.1|31766.1|31716.1|31766.8|31716.8|31765.5|31715.5|11
1643177540000|2022-01-26 06:12:20|31766.5|31716.5|31766.6|31716.6|31766.7|31716.7|31766.2|31716.2|10
1643177550000|2022-01-26 06:12:30|31767.1|31717.1|31767.2|31717.2|31767.2|31717.2|31765.7|31715.7|12
1643177560000|2022-01-26 06:12:40|31766.8|31716.8|31766.9|31716.9|31767.9|31717.9|31766.2|31716.2|6
1643177570000|2022-01-26 06:12:50|31766.6|31716.6|31765.6|31715.6|31767.5|31717.5|31765.6|31715.6|15
1643177580000|2022-01-26 06:13:00|31765.5|31715.5|31765.5|31715.5|31766.9|31716.9|31764.8|31714.8|17
1643177590000|2022-01-26 06:13:10|31765.3|31715.3|31766.8|31716.8|31767|31717|31765.3|31715.3|17
1643177600000|2022-01-26 06:13:20|31767.2|31717.2|31766.1|31716.1|31767.2|31717.2|31765.9|31715.9|13
1643177610000|2022-01-26 06:13:30|31766|31716|31765.4|31715.4|31766|31716|31764.8|31714.8|18
1643177620000|2022-01-26 06:13:40|31766.5|31716.5|31766.3|31716.3|31766.5|31716.5|31765.1|31715.1|8
1643177630000|2022-01-26 06:13:50|31766.8|31716.8|31766.9|31716.9|31767.3|31717.3|31765.8|31715.8|8
1643177640000|2022-01-26 06:14:00|31766.6|31716.6|31764.3|31714.3|31766.6|31716.6|31764.2|31714.2|17
1643177650000|2022-01-26 06:14:10|31765|31715|31764.4|31714.4|31765|31715|31763.9|31713.9|14
1643177660000|2022-01-26 06:14:20|31763.9|31713.9|31763.9|31713.9|31764.4|31714.4|31763.3|31713.3|9
1643177670000|2022-01-26 06:14:30|31763.8|31713.8|31765.1|31715.1|31765.6|31715.6|31763.4|31713.4|15
1643177680000|2022-01-26 06:14:40|31765.2|31715.2|31763.9|31713.9|31765.2|31715.2|31763.6|31713.6|13
1643177690000|2022-01-26 06:14:50|31764|31714|31763.6|31713.6|31765.3|31715.3|31763.6|31713.6|11
1643177700000|2022-01-26 06:15:00|31763.4|31713.4|31764|31714|31764.3|31714.3|31763.4|31713.4|14
1643177710000|2022-01-26 06:15:10|31763.9|31713.9|31766.3|31716.3|31767.1|31717.1|31763.6|31713.6|13
1643177720000|2022-01-26 06:15:20|31766.4|31716.4|31765.5|31715.5|31766.4|31716.4|31764.7|31714.7|14
1643177730000|2022-01-26 06:15:30|31765.4|31715.4|31765.6|31715.6|31765.6|31715.6|31765.1|31715.1|11
1643177740000|2022-01-26 06:15:40|31765.5|31715.5|31765.6|31715.6|31765.9|31715.9|31764.6|31714.6|8
1643177750000|2022-01-26 06:15:50|31765.2|31715.2|31765.3|31715.3|31766|31716|31765|31715|10
1643177760000|2022-01-26 06:16:00|31764.9|31714.9|31766.2|31716.2|31766.3|31716.3|31764.9|31714.9|9
1643177770000|2022-01-26 06:16:10|31766.6|31716.6|31765.7|31715.7|31766.6|31716.6|31763.4|31713.4|12
1643177780000|2022-01-26 06:16:20|31765.9|31715.9|31765|31715|31765.9|31715.9|31764.1|31714.1|13
1643177790000|2022-01-26 06:16:30|31764.3|31714.3|31764.5|31714.5|31766|31716|31764.3|31714.3|9
1643177800000|2022-01-26 06:16:40|31764.7|31714.7|31765|31715|31766.1|31716.1|31763.8|31713.8|13
1643177810000|2022-01-26 06:16:50|31764.3|31714.3|31765.9|31715.9|31766|31716|31764.3|31714.3|12
1643177820000|2022-01-26 06:17:00|31765.6|31715.6|31765.7|31715.7|31766.1|31716.1|31765.2|31715.2|11
1643177830000|2022-01-26 06:17:10|31765.9|31715.9|31765.2|31715.2|31766|31716|31764.9|31714.9|10
1643177840000|2022-01-26 06:17:20|31765.1|31715.1|31766.3|31716.3|31767.4|31717.4|31765|31715|11
1643177850000|2022-01-26 06:17:30|31766.4|31716.4|31765|31715|31767.4|31717.4|31763.8|31713.8|9
1643177860000|2022-01-26 06:17:40|31765.4|31715.4|31765.7|31715.7|31765.7|31715.7|31764.4|31714.4|8
1643177870000|2022-01-26 06:17:50|31765|31715|31764.8|31714.8|31766.1|31716.1|31764.8|31714.8|11
1643177880000|2022-01-26 06:18:00|31764.6|31714.6|31767|31717|31767.7|31717.7|31764.6|31714.6|15
1643177890000|2022-01-26 06:18:10|31766.6|31716.6|31766.1|31716.1|31766.8|31716.8|31765.9|31715.9|8
1643177900000|2022-01-26 06:18:20|31766.4|31716.4|31765.2|31715.2|31766.4|31716.4|31764.4|31714.4|14
1643177910000|2022-01-26 06:18:30|31765.1|31715.1|31765.4|31715.4|31766.1|31716.1|31764.5|31714.5|14
1643177920000|2022-01-26 06:18:40|31766.6|31716.6|31766.2|31716.2|31766.8|31716.8|31765.7|31715.7|9
1643177930000|2022-01-26 06:18:50|31765.6|31715.6|31766.9|31716.9|31767.2|31717.2|31765.6|31715.6|13
1643177940000|2022-01-26 06:19:00|31766.8|31716.8|31767|31717|31767.7|31717.7|31766.4|31716.4|10
1643177950000|2022-01-26 06:19:10|31767.5|31717.5|31766.4|31716.4|31767.5|31717.5|31765.6|31715.6|7
1643177960000|2022-01-26 06:19:20|31766.1|31716.1|31767.8|31717.8|31768.4|31718.4|31765.8|31715.8|9
1643177970000|2022-01-26 06:19:30|31767.5|31717.5|31764.7|31714.7|31768.6|31718.6|31764.4|31714.4|13
1643177980000|2022-01-26 06:19:40|31764.9|31714.9|31765.4|31715.4|31765.6|31715.6|31764.6|31714.6|12
1643177990000|2022-01-26 06:19:50|31764.8|31714.8|31764.6|31714.6|31766|31716|31764.6|31714.6|9
1643178000000|2022-01-26 06:20:00|31764.7|31714.7|31765.8|31715.8|31765.8|31715.8|31763.9|31713.9|10
1643178010000|2022-01-26 06:20:10|31765.6|31715.6|31765.3|31715.3|31765.8|31715.8|31762.7|31712.7|21
1643178020000|2022-01-26 06:20:20|31765.5|31715.5|31764.7|31714.7|31770.5|31720.5|31763.3|31713.3|20
1643178030000|2022-01-26 06:20:30|31763.6|31713.6|31764.2|31714.2|31765.1|31715.1|31763.6|31713.6|11
1643178040000|2022-01-26 06:20:40|31763.6|31713.6|31763.3|31713.3|31763.6|31713.6|31762.8|31712.8|13
1643178050000|2022-01-26 06:20:50|31762.9|31712.9|31762.9|31712.9|31764.1|31714.1|31762.7|31712.7|12
1643178060000|2022-01-26 06:21:00|31764.1|31714.1|31763.1|31713.1|31764.9|31714.9|31762.9|31712.9|17
1643178070000|2022-01-26 06:21:10|31763.3|31713.3|31764.5|31714.5|31764.5|31714.5|31762.7|31712.7|14
1643178080000|2022-01-26 06:21:20|31764.6|31714.6|31763.2|31713.2|31764.6|31714.6|31762.8|31712.8|11
1643178090000|2022-01-26 06:21:30|31763.1|31713.1|31765.3|31715.3|31765.3|31715.3|31763.1|31713.1|6
1643178100000|2022-01-26 06:21:40|31764.2|31714.2|31764.7|31714.7|31764.7|31714.7|31764.1|31714.1|5
1643178110000|2022-01-26 06:21:50|31765|31715|31763.6|31713.6|31765|31715|31760.7|31710.7|17
1643178120000|2022-01-26 06:22:00|31763.4|31713.4|31763.6|31713.6|31765.1|31715.1|31763.4|31713.4|18
1643178130000|2022-01-26 06:22:10|31763.5|31713.5|31764.2|31714.2|31764.8|31714.8|31763.5|31713.5|11
1643178140000|2022-01-26 06:22:20|31764.7|31714.7|31763.1|31713.1|31764.7|31714.7|31762.7|31712.7|8
1643178150000|2022-01-26 06:22:30|31763.3|31713.3|31763.3|31713.3|31764|31714|31763.1|31713.1|9
1643178160000|2022-01-26 06:22:40|31763.1|31713.1|31764.3|31714.3|31764.3|31714.3|31762.4|31712.4|12
1643178170000|2022-01-26 06:22:50|31764.9|31714.9|31764.5|31714.5|31765.3|31715.3|31764.2|31714.2|10
1643178180000|2022-01-26 06:23:00|31764.4|31714.4|31764.9|31714.9|31764.9|31714.9|31764.4|31714.4|5
1643178190000|2022-01-26 06:23:10|31763.7|31713.7|31762.9|31712.9|31763.9|31713.9|31762.4|31712.4|14
1643178200000|2022-01-26 06:23:20|31763.3|31713.3|31762.7|31712.7|31763.4|31713.4|31762.6|31712.6|11
1643178210000|2022-01-26 06:23:30|31763.4|31713.4|31762.3|31712.3|31763.4|31713.4|31762.3|31712.3|9
1643178220000|2022-01-26 06:23:40|31762.9|31712.9|31763.5|31713.5|31765|31715|31762.8|31712.8|4
1643178230000|2022-01-26 06:23:50|31763|31713|31763.4|31713.4|31764.1|31714.1|31763|31713|8
1643178240000|2022-01-26 06:24:00|31763.3|31713.3|31762.1|31712.1|31763.4|31713.4|31761.8|31711.8|7
1643178250000|2022-01-26 06:24:10|31762.3|31712.3|31763.3|31713.3|31763.3|31713.3|31762.1|31712.1|10
1643178260000|2022-01-26 06:24:20|31763|31713|31762.3|31712.3|31763.1|31713.1|31761.8|31711.8|18
1643178270000|2022-01-26 06:24:30|31761.8|31711.8|31762.1|31712.1|31762.3|31712.3|31761.8|31711.8|5
1643178280000|2022-01-26 06:24:40|31761.2|31711.2|31763.6|31713.6|31764|31714|31761.2|31711.2|10
1643178290000|2022-01-26 06:24:50|31763.4|31713.4|31763.2|31713.2|31763.4|31713.4|31763.2|31713.2|5
1643178300000|2022-01-26 06:25:00|31763|31713|31761.3|31711.3|31763|31713|31760.6|31710.6|12
1643178310000|2022-01-26 06:25:10|31761.5|31711.5|31762.1|31712.1|31762.2|31712.2|31761.2|31711.2|16
1643178320000|2022-01-26 06:25:20|31760.7|31710.7|31761.6|31711.6|31761.7|31711.7|31760.7|31710.7|5
1643178330000|2022-01-26 06:25:30|31761.9|31711.9|31763.2|31713.2|31763.2|31713.2|31761.1|31711.1|11
1643178340000|2022-01-26 06:25:40|31762.9|31712.9|31761.9|31711.9|31763.9|31713.9|31761.3|31711.3|12
1643178350000|2022-01-26 06:25:50|31762|31712|31762.7|31712.7|31763.1|31713.1|31761.9|31711.9|8
1643178360000|2022-01-26 06:26:00|31762.8|31712.8|31763.6|31713.6|31763.6|31713.6|31762.6|31712.6|6
1643178370000|2022-01-26 06:26:10|31763.8|31713.8|31763.8|31713.8|31763.8|31713.8|31762.7|31712.7|10
1643178380000|2022-01-26 06:26:20|31763.9|31713.9|31764.7|31714.7|31764.9|31714.9|31762.4|31712.4|6
1643178390000|2022-01-26 06:26:30|31764.6|31714.6|31764.8|31714.8|31766|31716|31764.2|31714.2|16
1643178400000|2022-01-26 06:26:40|31764.9|31714.9|31765.5|31715.5|31765.5|31715.5|31764.4|31714.4|16
1643178410000|2022-01-26 06:26:50|31765.2|31715.2|31766.6|31716.6|31767.6|31717.6|31765.2|31715.2|14
1643178420000|2022-01-26 06:27:00|31766.5|31716.5|31766.1|31716.1|31766.7|31716.7|31766.1|31716.1|8
1643178430000|2022-01-26 06:27:10|31766|31716|31766.3|31716.3|31766.6|31716.6|31765.7|31715.7|10
1643178440000|2022-01-26 06:27:20|31766.2|31716.2|31766.3|31716.3|31766.6|31716.6|31766|31716|5
1643178450000|2022-01-26 06:27:30|31766.4|31716.4|31766.9|31716.9|31768.9|31718.9|31766.4|31716.4|8
1643178460000|2022-01-26 06:27:40|31767.1|31717.1|31765.9|31715.9|31767.1|31717.1|31765.2|31715.2|7
1643178470000|2022-01-26 06:27:50|31766.1|31716.1|31766.2|31716.2|31766.4|31716.4|31765.9|31715.9|6
1643178480000|2022-01-26 06:28:00|31766.1|31716.1|31765.6|31715.6|31767.4|31717.4|31764.9|31714.9|7
1643178490000|2022-01-26 06:28:10|31765.8|31715.8|31764.1|31714.1|31766.7|31716.7|31764|31714|16
1643178500000|2022-01-26 06:28:20|31763.3|31713.3|31765|31715|31766.3|31716.3|31763.3|31713.3|18
1643178510000|2022-01-26 06:28:30|31765.1|31715.1|31765|31715|31765.4|31715.4|31764.2|31714.2|16
1643178520000|2022-01-26 06:28:40|31765.1|31715.1|31764.8|31714.8|31765.2|31715.2|31764.4|31714.4|11
1643178530000|2022-01-26 06:28:50|31764.9|31714.9|31764.1|31714.1|31764.9|31714.9|31764|31714|7
1643178540000|2022-01-26 06:29:00|31765|31715|31763.9|31713.9|31765|31715|31763.5|31713.5|8
1643178550000|2022-01-26 06:29:10|31764.2|31714.2|31764.3|31714.3|31765.7|31715.7|31762.6|31712.6|17
1643178560000|2022-01-26 06:29:20|31763.9|31713.9|31763.4|31713.4|31765.7|31715.7|31763.1|31713.1|10
1643178570000|2022-01-26 06:29:30|31763.7|31713.7|31764.2|31714.2|31764.3|31714.3|31763.5|31713.5|11
1643178580000|2022-01-26 06:29:40|31764.5|31714.5|31763.8|31713.8|31764.5|31714.5|31763.5|31713.5|7
1643178590000|2022-01-26 06:29:50|31764|31714|31763|31713|31764.3|31714.3|31763|31713|8
1643178600000|2022-01-26 06:30:00|31762.7|31712.7|31764.3|31714.3|31765|31715|31761.8|31711.8|19
1643178610000|2022-01-26 06:30:10|31764.1|31714.1|31765.1|31715.1|31765.6|31715.6|31764.1|31714.1|10
1643178620000|2022-01-26 06:30:20|31764.9|31714.9|31765.7|31715.7|31765.8|31715.8|31764.9|31714.9|7
1643178630000|2022-01-26 06:30:30|31765.5|31715.5|31766.5|31716.5|31766.5|31716.5|31764.1|31714.1|12
1643178640000|2022-01-26 06:30:40|31766.4|31716.4|31765.3|31715.3|31766.5|31716.5|31765.3|31715.3|6
1643178650000|2022-01-26 06:30:50|31765|31715|31764.7|31714.7|31766.5|31716.5|31764.7|31714.7|14
1643178660000|2022-01-26 06:31:00|31764.6|31714.6|31763.9|31713.9|31769.4|31719.4|31763.6|31713.6|14
1643178670000|2022-01-26 06:31:10|31764.3|31714.3|31766.6|31716.6|31766.6|31716.6|31764.3|31714.3|12
1643178680000|2022-01-26 06:31:20|31766.2|31716.2|31766.3|31716.3|31766.6|31716.6|31765.8|31715.8|7
1643178690000|2022-01-26 06:31:30|31766.1|31716.1|31768.9|31718.9|31769.4|31719.4|31765.6|31715.6|14
1643178700000|2022-01-26 06:31:40|31767.6|31717.6|31767.3|31717.3|31769.1|31719.1|31767|31717|9
1643178710000|2022-01-26 06:31:50|31767.2|31717.2|31766.1|31716.1|31768.3|31718.3|31766.1|31716.1|14
1643178720000|2022-01-26 06:32:00|31766|31716|31767.7|31717.7|31768|31718|31766|31716|15
1643178730000|2022-01-26 06:32:10|31767.1|31717.1|31765.9|31715.9|31768.2|31718.2|31765.9|31715.9|17
1643178740000|2022-01-26 06:32:20|31765.8|31715.8|31767.3|31717.3|31767.3|31717.3|31765.8|31715.8|14
1643178750000|2022-01-26 06:32:30|31766.9|31716.9|31764.9|31714.9|31767.6|31717.6|31764.5|31714.5|6
1643178760000|2022-01-26 06:32:40|31764.8|31714.8|31765.9|31715.9|31766.3|31716.3|31764.8|31714.8|14
1643178770000|2022-01-26 06:32:50|31766.4|31716.4|31767.4|31717.4|31767.4|31717.4|31765.6|31715.6|7
1643178780000|2022-01-26 06:33:00|31767.1|31717.1|31767.2|31717.2|31767.5|31717.5|31764.6|31714.6|13
1643178790000|2022-01-26 06:33:10|31767|31717|31767.6|31717.6|31767.6|31717.6|31766.6|31716.6|9
1643178800000|2022-01-26 06:33:20|31767.1|31717.1|31766.8|31716.8|31768.6|31718.6|31766.8|31716.8|7
1643178810000|2022-01-26 06:33:30|31766.5|31716.5|31768.4|31718.4|31768.4|31718.4|31765.7|31715.7|16
1643178820000|2022-01-26 06:33:40|31766.9|31716.9|31767.9|31717.9|31768.5|31718.5|31765.5|31715.5|21
1643178830000|2022-01-26 06:33:50|31767.7|31717.7|31770|31720|31770.5|31720.5|31766.9|31716.9|17
1643178840000|2022-01-26 06:34:00|31769|31719|31770.2|31720.2|31772|31722|31769|31719|12
1643178850000|2022-01-26 06:34:10|31770.5|31720.5|31768.6|31718.6|31770.5|31720.5|31768.3|31718.3|15
1643178860000|2022-01-26 06:34:20|31768.7|31718.7|31768.6|31718.6|31769.6|31719.6|31767.5|31717.5|12
1643178870000|2022-01-26 06:34:30|31768.5|31718.5|31768.7|31718.7|31768.9|31718.9|31768.3|31718.3|9
1643178880000|2022-01-26 06:34:40|31768.4|31718.4|31768.9|31718.9|31769.1|31719.1|31767.1|31717.1|8
1643178890000|2022-01-26 06:34:50|31768.8|31718.8|31769.7|31719.7|31770|31720|31767.4|31717.4|13
1643178900000|2022-01-26 06:35:00|31770.9|31720.9|31769.3|31719.3|31770.9|31720.9|31768.8|31718.8|15
1643178910000|2022-01-26 06:35:10|31769.5|31719.5|31768.7|31718.7|31769.8|31719.8|31768.5|31718.5|13
1643178920000|2022-01-26 06:35:20|31768.8|31718.8|31769.7|31719.7|31769.7|31719.7|31768.4|31718.4|10
1643178930000|2022-01-26 06:35:30|31769.6|31719.6|31771|31721|31771.7|31721.7|31769.6|31719.6|14
1643178940000|2022-01-26 06:35:40|31770.4|31720.4|31771.2|31721.2|31772.7|31722.7|31770.4|31720.4|12
1643178950000|2022-01-26 06:35:50|31769.5|31719.5|31770.1|31720.1|31770.1|31720.1|31769.5|31719.5|6
1643178960000|2022-01-26 06:36:00|31769.7|31719.7|31771.1|31721.1|31771.9|31721.9|31769.7|31719.7|17
1643178970000|2022-01-26 06:36:10|31771.6|31721.6|31772.1|31722.1|31772.5|31722.5|31771.2|31721.2|10
1643178980000|2022-01-26 06:36:20|31771.9|31721.9|31771.3|31721.3|31771.9|31721.9|31769.8|31719.8|8
1643178990000|2022-01-26 06:36:30|31770.8|31720.8|31772.6|31722.6|31772.6|31722.6|31770.6|31720.6|7
1643179000000|2022-01-26 06:36:40|31772.9|31722.9|31772.4|31722.4|31773.3|31723.3|31771.6|31721.6|13
1643179010000|2022-01-26 06:36:50|31772.6|31722.6|31772.3|31722.3|31772.6|31722.6|31769.6|31719.6|12
1643179020000|2022-01-26 06:37:00|31772.1|31722.1|31773.1|31723.1|31773.1|31723.1|31771.6|31721.6|17
1643179030000|2022-01-26 06:37:10|31772.4|31722.4|31770.7|31720.7|31773.4|31723.4|31770|31720|19
1643179040000|2022-01-26 06:37:20|31771|31721|31772.5|31722.5|31772.7|31722.7|31771|31721|16
1643179050000|2022-01-26 06:37:30|31772.4|31722.4|31773.1|31723.1|31773.7|31723.7|31772.4|31722.4|13
1643179060000|2022-01-26 06:37:40|31773.2|31723.2|31772.9|31722.9|31774.1|31724.1|31772.2|31722.2|11
1643179070000|2022-01-26 06:37:50|31772.7|31722.7|31772.8|31722.8|31773.3|31723.3|31772.7|31722.7|10
1643179080000|2022-01-26 06:38:00|31773|31723|31772.5|31722.5|31774.3|31724.3|31770.7|31720.7|13
1643179090000|2022-01-26 06:38:10|31772.7|31722.7|31772.6|31722.6|31773.3|31723.3|31771.7|31721.7|19
1643179100000|2022-01-26 06:38:20|31772.8|31722.8|31771.9|31721.9|31773.6|31723.6|31771.1|31721.1|16
1643179110000|2022-01-26 06:38:30|31772|31722|31773.7|31723.7|31774.2|31724.2|31770.9|31720.9|13
1643179120000|2022-01-26 06:38:40|31773.6|31723.6|31774.6|31724.6|31774.6|31724.6|31773.6|31723.6|10
1643179130000|2022-01-26 06:38:50|31774.4|31724.4|31773.7|31723.7|31774.4|31724.4|31773.6|31723.6|12
1643179140000|2022-01-26 06:39:00|31773.6|31723.6|31774.1|31724.1|31774.5|31724.5|31773.2|31723.2|13
1643179150000|2022-01-26 06:39:10|31773.8|31723.8|31774.9|31724.9|31775.7|31725.7|31771.9|31721.9|17
1643179160000|2022-01-26 06:39:20|31774.5|31724.5|31772.2|31722.2|31776.1|31726.1|31772.2|31722.2|16
1643179170000|2022-01-26 06:39:30|31772.6|31722.6|31772.8|31722.8|31774|31724|31772.6|31722.6|16
1643179180000|2022-01-26 06:39:40|31773|31723|31772.4|31722.4|31773.4|31723.4|31772.4|31722.4|14
1643179190000|2022-01-26 06:39:50|31772.7|31722.7|31771.7|31721.7|31774.2|31724.2|31771.5|31721.5|18
1643179200000|2022-01-26 06:40:00|31771.4|31721.4|31772|31722|31772.6|31722.6|31770.9|31720.9|20
1643179210000|2022-01-26 06:40:10|31772.1|31722.1|31772.3|31722.3|31772.8|31722.8|31771.4|31721.4|12
1643179220000|2022-01-26 06:40:20|31772.5|31722.5|31771.9|31721.9|31773.7|31723.7|31770.3|31720.3|14
1643179230000|2022-01-26 06:40:30|31771.1|31721.1|31772.5|31722.5|31772.5|31722.5|31771.1|31721.1|12
1643179240000|2022-01-26 06:40:40|31772|31722|31772.4|31722.4|31772.7|31722.7|31771|31721|11
1643179250000|2022-01-26 06:40:50|31772.5|31722.5|31772.7|31722.7|31772.9|31722.9|31772.2|31722.2|9
1643179260000|2022-01-26 06:41:00|31772.8|31722.8|31771.9|31721.9|31773.8|31723.8|31771.8|31721.8|11
1643179270000|2022-01-26 06:41:10|31771.8|31721.8|31772.1|31722.1|31772.3|31722.3|31771.8|31721.8|13
1643179280000|2022-01-26 06:41:20|31773.5|31723.5|31773.8|31723.8|31774.7|31724.7|31772.9|31722.9|13
1643179290000|2022-01-26 06:41:30|31773.4|31723.4|31772.4|31722.4|31774|31724|31771.9|31721.9|8
1643179300000|2022-01-26 06:41:40|31772.6|31722.6|31773.8|31723.8|31774.1|31724.1|31772.4|31722.4|10
1643179310000|2022-01-26 06:41:50|31773.7|31723.7|31772.9|31722.9|31773.9|31723.9|31772.9|31722.9|11
1643179320000|2022-01-26 06:42:00|31772.7|31722.7|31772.9|31722.9|31774.3|31724.3|31772.4|31722.4|7
1643179330000|2022-01-26 06:42:10|31772.6|31722.6|31773.6|31723.6|31774|31724|31772.6|31722.6|11
1643179340000|2022-01-26 06:42:20|31773.4|31723.4|31773.5|31723.5|31774.1|31724.1|31771.6|31721.6|9
1643179350000|2022-01-26 06:42:30|31773|31723|31773.2|31723.2|31775.7|31725.7|31773|31723|15
1643179360000|2022-01-26 06:42:40|31773.9|31723.9|31774.1|31724.1|31774.7|31724.7|31773.1|31723.1|15
1643179370000|2022-01-26 06:42:50|31775.1|31725.1|31773.2|31723.2|31775.1|31725.1|31773.2|31723.2|6
1643179380000|2022-01-26 06:43:00|31772.7|31722.7|31774.5|31724.5|31774.6|31724.6|31772.7|31722.7|6
1643179390000|2022-01-26 06:43:10|31775.2|31725.2|31774.1|31724.1|31775.8|31725.8|31773.8|31723.8|11
1643179400000|2022-01-26 06:43:20|31773.9|31723.9|31774.1|31724.1|31775.8|31725.8|31773.3|31723.3|14
1643179410000|2022-01-26 06:43:30|31773.5|31723.5|31772.6|31722.6|31777.2|31727.2|31772.5|31722.5|15
1643179420000|2022-01-26 06:43:40|31772.5|31722.5|31772.4|31722.4|31773.9|31723.9|31772.2|31722.2|16
1643179430000|2022-01-26 06:43:50|31772.9|31722.9|31776.2|31726.2|31776.6|31726.6|31772.7|31722.7|11
1643179440000|2022-01-26 06:44:00|31776.3|31726.3|31776.7|31726.7|31778.5|31728.5|31776.1|31726.1|20
1643179450000|2022-01-26 06:44:10|31776.5|31726.5|31777|31727|31777.4|31727.4|31776|31726|11
1643179460000|2022-01-26 06:44:20|31776.9|31726.9|31776.1|31726.1|31777.3|31727.3|31775.5|31725.5|15
1643179470000|2022-01-26 06:44:30|31776.2|31726.2|31778.5|31728.5|31781.3|31731.3|31775.9|31725.9|14
1643179480000|2022-01-26 06:44:40|31778.4|31728.4|31779.1|31729.1|31781.1|31731.1|31778.4|31728.4|14
1643179490000|2022-01-26 06:44:50|31779|31729|31778.8|31728.8|31780.3|31730.3|31778.8|31728.8|12
1643179500000|2022-01-26 06:45:00|31779.3|31729.3|31780.2|31730.2|31780.2|31730.2|31778.8|31728.8|15
1643179510000|2022-01-26 06:45:10|31779.8|31729.8|31778.6|31728.6|31780.8|31730.8|31778.1|31728.1|14
1643179520000|2022-01-26 06:45:20|31779|31729|31779.3|31729.3|31779.7|31729.7|31779|31729|3
1643179530000|2022-01-26 06:45:30|31779.2|31729.2|31782.3|31732.3|31783.7|31733.7|31779.1|31729.1|16
1643179540000|2022-01-26 06:45:40|31781.8|31731.8|31780.6|31730.6|31782.1|31732.1|31780.4|31730.4|13
1643179550000|2022-01-26 06:45:50|31780.7|31730.7|31780.9|31730.9|31781|31731|31780.6|31730.6|5
1643179560000|2022-01-26 06:46:00|31780.8|31730.8|31780.9|31730.9|31780.9|31730.9|31780.4|31730.4|8
1643179570000|2022-01-26 06:46:10|31781.2|31731.2|31782.6|31732.6|31782.6|31732.6|31778.5|31728.5|19
1643179580000|2022-01-26 06:46:20|31783.3|31733.3|31782.9|31732.9|31783.3|31733.3|31781|31731|18
1643179590000|2022-01-26 06:46:30|31783.4|31733.4|31780.1|31730.1|31783.4|31733.4|31780|31730|13
1643179600000|2022-01-26 06:46:40|31780.6|31730.6|31780.4|31730.4|31780.8|31730.8|31780.4|31730.4|9
1643179610000|2022-01-26 06:46:50|31780.8|31730.8|31779.8|31729.8|31780.8|31730.8|31779.8|31729.8|7
1643179620000|2022-01-26 06:47:00|31781.2|31731.2|31781|31731|31781.4|31731.4|31781|31731|6
1643179630000|2022-01-26 06:47:10|31780.9|31730.9|31780.2|31730.2|31781.6|31731.6|31779.2|31729.2|12
1643179640000|2022-01-26 06:47:20|31779.7|31729.7|31781.4|31731.4|31782.4|31732.4|31779.7|31729.7|13
1643179650000|2022-01-26 06:47:30|31781.9|31731.9|31783|31733|31785|31735|31781.1|31731.1|17
1643179660000|2022-01-26 06:47:40|31781.9|31731.9|31781.9|31731.9|31782.9|31732.9|31781.6|31731.6|19
1643179670000|2022-01-26 06:47:50|31781.8|31731.8|31780.9|31730.9|31782.6|31732.6|31780.9|31730.9|18
1643179680000|2022-01-26 06:48:00|31780.5|31730.5|31781.3|31731.3|31781.3|31731.3|31780.5|31730.5|15
1643179690000|2022-01-26 06:48:10|31781.1|31731.1|31781.2|31731.2|31781.6|31731.6|31780.7|31730.7|11
1643179700000|2022-01-26 06:48:20|31781|31731|31778.4|31728.4|31781.2|31731.2|31778.4|31728.4|9
1643179710000|2022-01-26 06:48:30|31778.3|31728.3|31779.8|31729.8|31779.8|31729.8|31778.3|31728.3|8
1643179720000|2022-01-26 06:48:40|31779.1|31729.1|31778.7|31728.7|31780|31730|31778.1|31728.1|12
1643179730000|2022-01-26 06:48:50|31778.8|31728.8|31780.1|31730.1|31780.7|31730.7|31778.7|31728.7|8
1643179740000|2022-01-26 06:49:00|31779.5|31729.5|31778.8|31728.8|31779.8|31729.8|31778.8|31728.8|12
1643179750000|2022-01-26 06:49:10|31778.9|31728.9|31779.7|31729.7|31780.1|31730.1|31778.1|31728.1|10
1643179760000|2022-01-26 06:49:20|31779.9|31729.9|31779.7|31729.7|31780.2|31730.2|31779.5|31729.5|7
1643179770000|2022-01-26 06:49:30|31779.5|31729.5|31779.5|31729.5|31780.1|31730.1|31778.8|31728.8|7
1643179780000|2022-01-26 06:49:40|31779.4|31729.4|31782.2|31732.2|31782.2|31732.2|31779.2|31729.2|15
1643179790000|2022-01-26 06:49:50|31781.3|31731.3|31781.1|31731.1|31782.7|31732.7|31778|31728|14
1643179800000|2022-01-26 06:50:00|31781.5|31731.5|31781.5|31731.5|31781.9|31731.9|31781.2|31731.2|15
1643179810000|2022-01-26 06:50:10|31781.3|31731.3|31781.5|31731.5|31781.5|31731.5|31780.8|31730.8|7
1643179820000|2022-01-26 06:50:20|31781.8|31731.8|31781.8|31731.8|31782.3|31732.3|31781.4|31731.4|9
1643179830000|2022-01-26 06:50:30|31781.6|31731.6|31781.2|31731.2|31781.6|31731.6|31780.3|31730.3|9
1643179840000|2022-01-26 06:50:40|31781.7|31731.7|31782.2|31732.2|31782.8|31732.8|31781|31731|6
1643179850000|2022-01-26 06:50:50|31782.3|31732.3|31784|31734|31784.5|31734.5|31782.3|31732.3|13
1643179860000|2022-01-26 06:51:00|31784.3|31734.3|31784.6|31734.6|31784.6|31734.6|31783.8|31733.8|7
1643179870000|2022-01-26 06:51:10|31784.7|31734.7|31785.7|31735.7|31786.1|31736.1|31784.2|31734.2|12
1643179880000|2022-01-26 06:51:20|31785.9|31735.9|31786.2|31736.2|31787.3|31737.3|31784.8|31734.8|14
1643179890000|2022-01-26 06:51:30|31785.9|31735.9|31786.1|31736.1|31787|31737|31785.9|31735.9|6
1643179900000|2022-01-26 06:51:40|31785.9|31735.9|31786.6|31736.6|31787.2|31737.2|31785.9|31735.9|11
1643179910000|2022-01-26 06:51:50|31786.8|31736.8|31784.7|31734.7|31787.3|31737.3|31784.7|31734.7|11
1643179920000|2022-01-26 06:52:00|31785.9|31735.9|31785.4|31735.4|31785.9|31735.9|31783.5|31733.5|17
1643179930000|2022-01-26 06:52:10|31785.5|31735.5|31784.1|31734.1|31785.9|31735.9|31783.7|31733.7|7
1643179940000|2022-01-26 06:52:20|31784.6|31734.6|31783.2|31733.2|31784.6|31734.6|31783.2|31733.2|8
1643179950000|2022-01-26 06:52:30|31783|31733|31785.2|31735.2|31785.2|31735.2|31782.6|31732.6|13
1643179960000|2022-01-26 06:52:40|31784|31734|31785.4|31735.4|31785.4|31735.4|31784|31734|8
1643179970000|2022-01-26 06:52:50|31785|31735|31786.6|31736.6|31786.9|31736.9|31785|31735|16
1643179980000|2022-01-26 06:53:00|31786.3|31736.3|31786.1|31736.1|31786.6|31736.6|31784.6|31734.6|16
1643179990000|2022-01-26 06:53:10|31785.4|31735.4|31787.5|31737.5|31787.5|31737.5|31785.4|31735.4|13
1643180000000|2022-01-26 06:53:20|31786.8|31736.8|31785|31735|31786.8|31736.8|31784.9|31734.9|19
1643180010000|2022-01-26 06:53:30|31784.9|31734.9|31783.8|31733.8|31785.8|31735.8|31783.8|31733.8|19
1643180020000|2022-01-26 06:53:40|31783.9|31733.9|31783.8|31733.8|31784.3|31734.3|31783.4|31733.4|16
1643180030000|2022-01-26 06:53:50|31784|31734|31784.3|31734.3|31785.6|31735.6|31783.7|31733.7|19
1643180040000|2022-01-26 06:54:00|31784.4|31734.4|31784.2|31734.2|31784.8|31734.8|31783.4|31733.4|23
1643180050000|2022-01-26 06:54:10|31784|31734|31784|31734|31784.5|31734.5|31784|31734|14
1643180060000|2022-01-26 06:54:20|31784.3|31734.3|31786.9|31736.9|31786.9|31736.9|31784|31734|16
1643180070000|2022-01-26 06:54:30|31785.7|31735.7|31786|31736|31787.4|31737.4|31785.7|31735.7|13
1643180080000|2022-01-26 06:54:40|31786.2|31736.2|31779.1|31711.8|31797.3|31747.3|31776.1|31702.9|31
1643180090000|2022-01-26 06:54:50|31783.1|31709.4|31755.4|31705.4|31783.1|31719.3|31754.8|31694.6|27
1643180100000|2022-01-26 06:55:00|31756.9|31706.9|31754.9|31704.9|31756.9|31706.9|31752.1|31702.1|34
1643180110000|2022-01-26 06:55:10|31755.3|31705.3|31769.3|31715.5|31788.8|31718.5|31755.3|31705.3|30
1643180120000|2022-01-26 06:55:20|31769.7|31713.9|31766.9|31716.9|31770.1|31718.4|31764|31713.3|29
1643180130000|2022-01-26 06:55:30|31767.8|31717.8|31767.8|31717.8|31769.1|31719.1|31766|31716|15
1643180140000|2022-01-26 06:55:40|31767.5|31717.5|31765.9|31715.9|31770.9|31719|31765.9|31715.9|18
1643180150000|2022-01-26 06:55:50|31766.9|31716.9|31766.9|31716.9|31769.4|31719.4|31765.1|31715.1|20
1643180160000|2022-01-26 06:56:00|31766.3|31716.3|31767.7|31717.7|31769.5|31719.5|31766.3|31716.3|16
1643180170000|2022-01-26 06:56:10|31767.1|31717.1|31768.9|31718.9|31770.2|31720.2|31767.1|31717.1|15
1643180180000|2022-01-26 06:56:20|31767.5|31717.5|31769.3|31719.3|31769.8|31719.8|31767.2|31717.2|17
1643180190000|2022-01-26 06:56:30|31768.9|31718.9|31771.1|31721.1|31771.6|31721.6|31768.8|31718.8|16
1643180200000|2022-01-26 06:56:40|31771.3|31721.3|31770.7|31720.7|31772.3|31722.3|31769.7|31719.7|15
1643180210000|2022-01-26 06:56:50|31770.3|31720.3|31771.2|31721.2|31771.9|31721.9|31769.4|31719.4|18
1643180220000|2022-01-26 06:57:00|31780.2|31714|31775.1|31717.6|31780.6|31718.4|31774.2|31713.5|16
1643180230000|2022-01-26 06:57:10|31776|31718.2|31769.9|31719.9|31776|31720.9|31769.8|31718.2|24
1643180240000|2022-01-26 06:57:20|31770.1|31720.1|31769.5|31719.5|31770.4|31720.4|31769.3|31719.3|9
1643180250000|2022-01-26 06:57:30|31769.7|31719.7|31769.6|31719.6|31770.6|31720.6|31768.1|31718.1|12
1643180260000|2022-01-26 06:57:40|31769.8|31719.8|31769.2|31719.2|31773.1|31723.1|31767.3|31717.3|21
1643180270000|2022-01-26 06:57:50|31770.9|31720.9|31770|31720|31771.3|31721.3|31769.2|31719.2|17
1643180280000|2022-01-26 06:58:00|31769.8|31719.8|31770.8|31720.8|31772.6|31722.6|31769.6|31719.6|17
1643180290000|2022-01-26 06:58:10|31770.5|31720.5|31771.3|31721.3|31772.2|31722.2|31770.1|31720.1|27
1643180300000|2022-01-26 06:58:20|31771.1|31721.1|31770.5|31720.5|31772|31722|31770.1|31720.1|25
1643180310000|2022-01-26 06:58:30|31770|31720|31769.7|31719.7|31770.8|31720.8|31769.6|31719.6|17
1643180320000|2022-01-26 06:58:40|31770.3|31720.3|31771.3|31721.3|31771.3|31721.3|31768.7|31718.7|18
1643180330000|2022-01-26 06:58:50|31771|31721|31771|31721|31771.1|31721.1|31770.6|31720.6|4
1643180340000|2022-01-26 06:59:00|31770.4|31720.4|31771.9|31721.9|31773.9|31723.9|31768.4|31718.4|34
1643180350000|2022-01-26 06:59:10|31771|31721|31769.5|31719.5|31780.9|31730.9|31769.5|31719.5|34
1643180360000|2022-01-26 06:59:20|31769.1|31719.1|31769.7|31719.7|31770.9|31720.9|31766.5|31716.5|31
1643180370000|2022-01-26 06:59:30|31770.3|31720.3|31769.3|31719.3|31770.3|31720.3|31768.7|31718.7|23
1643180380000|2022-01-26 06:59:40|31769.4|31719.4|31769|31719|31769.8|31719.8|31768.7|31718.7|15
1643180390000|2022-01-26 06:59:50|31769.3|31719.3|31768.9|31718.9|31769.9|31719.9|31767.7|31717.7|20
1643180400000|2022-01-26 07:00:00|31758|31738|31769.8|31719.8|31772.7|31739.8|31754.3|31719.6|36
1643180410000|2022-01-26 07:00:10|31769.6|31719.6|31768.8|31718.8|31770.3|31720.3|31766.3|31716.3|33
1643180420000|2022-01-26 07:00:20|31768.5|31718.5|31769.2|31719.2|31769.9|31719.9|31768.3|31718.3|27
1643180430000|2022-01-26 07:00:30|31769.1|31719.1|31770.9|31720.9|31772|31738.2|31758.2|31718.8|18
1643180440000|2022-01-26 07:00:40|31773.5|31723.5|31770.3|31720.3|31773.5|31723.5|31770.1|31720.1|32
1643180450000|2022-01-26 07:00:50|31770.2|31720.2|31770.4|31720.4|31770.9|31720.9|31769.4|31719.4|23
1643180460000|2022-01-26 07:01:00|31770.3|31720.3|31770.1|31720.1|31771.5|31721.5|31770.1|31720.1|22
1643180470000|2022-01-26 07:01:10|31769.7|31719.7|31758.1|31738.1|31770.8|31738.1|31757.9|31719.4|25
1643180480000|2022-01-26 07:01:20|31758|31738|31758.4|31738.4|31758.7|31738.7|31757|31737|24
1643180490000|2022-01-26 07:01:30|31758.1|31738.1|31757.7|31737.7|31759.1|31739.1|31757.2|31737.2|23
1643180500000|2022-01-26 07:01:40|31758.2|31738.2|31757.5|31737.5|31758.2|31738.2|31757.2|31737.2|23
1643180510000|2022-01-26 07:01:50|31757.7|31737.7|31759|31739|31759.5|31739.5|31757.4|31737.4|22
1643180520000|2022-01-26 07:02:00|31772.8|31722.8|31758.9|31738.9|31773.4|31738.9|31758.1|31722|26
1643180530000|2022-01-26 07:02:10|31758.8|31738.8|31760.3|31740.3|31776.5|31741.5|31757.8|31722.1|23
1643180540000|2022-01-26 07:02:20|31758.9|31738.9|31758.9|31738.9|31759.7|31739.7|31758.6|31738.6|29
1643180550000|2022-01-26 07:02:30|31759|31739|31770.5|31720.5|31771.6|31739|31754.6|31719.8|32
1643180560000|2022-01-26 07:02:40|31770.4|31720.4|31770.7|31720.7|31771.6|31721.6|31769.8|31719.8|18
1643180570000|2022-01-26 07:02:50|31756.2|31736.2|31755.2|31735.2|31756.2|31736.2|31755.1|31735.1|15
1643180580000|2022-01-26 07:03:00|31755.5|31735.5|31754|31734|31770.5|31739.1|31754|31717.9|29
1643180590000|2022-01-26 07:03:10|31754.4|31734.4|31771|31721|31771|31734.5|31754.2|31718.5|28
1643180600000|2022-01-26 07:03:20|31770.3|31720.3|31769.8|31719.8|31770.4|31720.4|31769.5|31719.5|19
1643180610000|2022-01-26 07:03:30|31769.9|31719.9|31755.8|31735.8|31771.6|31736.3|31755|31719.7|20
1643180620000|2022-01-26 07:03:40|31755.7|31735.7|31756.6|31736.6|31756.6|31736.6|31755.5|31735.5|10
1643180630000|2022-01-26 07:03:50|31756.8|31736.8|31757.1|31737.1|31757.5|31737.5|31755.4|31735.4|20
1643180640000|2022-01-26 07:04:00|31755.2|31735.2|31755.3|31735.3|31770.6|31736.8|31755.2|31719.6|22
1643180650000|2022-01-26 07:04:10|31755.6|31735.6|31770.8|31720.8|31771.4|31736.1|31755.3|31720.4|16
1643180660000|2022-01-26 07:04:20|31770.4|31720.4|31770.4|31720.4|31771.3|31721.3|31770.3|31720.3|15
1643180670000|2022-01-26 07:04:30|31769.5|31719.5|31771.7|31721.7|31772.2|31722.2|31769.5|31719.5|8
1643180680000|2022-01-26 07:04:40|31757.1|31737.1|31756.1|31736.1|31757.2|31737.2|31755.1|31735.1|18
1643180690000|2022-01-26 07:04:50|31755.8|31735.8|31756.3|31736.3|31756.3|31736.3|31755.6|31735.6|17
1643180700000|2022-01-26 07:05:00|31756|31736|31771.2|31721.2|31772.9|31738.8|31755.6|31718.3|24
1643180710000|2022-01-26 07:05:10|31771.7|31721.7|31770.1|31720.1|31771.7|31721.7|31769.6|31719.6|16
1643180720000|2022-01-26 07:05:20|31770|31720|31769.9|31719.9|31771.9|31721.9|31769.5|31719.5|18
1643180730000|2022-01-26 07:05:30|31770.7|31720.7|31755.2|31735.2|31771|31735.5|31755.1|31720.3|18
1643180740000|2022-01-26 07:05:40|31755|31735|31759.2|31739.2|31759.9|31739.9|31754.7|31734.7|28
1643180750000|2022-01-26 07:05:50|31759.7|31739.7|31759.1|31739.1|31761.1|31741.1|31757.8|31737.8|25
1643180760000|2022-01-26 07:06:00|31759|31739|31775.7|31725.7|31776.4|31739.3|31758.5|31724.2|23
1643180770000|2022-01-26 07:06:10|31775.4|31725.4|31762|31742|31775.7|31742|31761.6|31725.1|18
1643180780000|2022-01-26 07:06:20|31762.6|31742.6|31761.2|31741.2|31763|31743|31761.1|31741.1|21
1643180790000|2022-01-26 07:06:30|31776.5|31726.5|31762|31742|31777.8|31742.2|31762|31725.9|19
1643180800000|2022-01-26 07:06:40|31762.2|31742.2|31761.2|31741.2|31762.6|31742.6|31761.1|31741.1|13
1643180810000|2022-01-26 07:06:50|31761.4|31741.4|31762.1|31742.1|31777.7|31743.5|31760.3|31725.2|26
1643180820000|2022-01-26 07:07:00|31762.2|31742.2|31759.8|31739.8|31777.3|31742.3|31758.5|31726.7|22
1643180830000|2022-01-26 07:07:10|31759.4|31739.4|31771.4|31721.4|31774.8|31739.9|31754.6|31720|21
1643180840000|2022-01-26 07:07:20|31771.3|31721.3|31769.8|31719.8|31772.2|31736.4|31756.3|31719.8|23
1643180850000|2022-01-26 07:07:30|31770.1|31720.1|31769.5|31719.5|31770.8|31720.8|31769.4|31719.4|15
1643180860000|2022-01-26 07:07:40|31770|31720|31754.8|31734.8|31770.9|31736.5|31754.8|31719.4|18
1643180870000|2022-01-26 07:07:50|31755.2|31735.2|31771.6|31721.6|31771.6|31735.4|31755.2|31719.3|21
1643180880000|2022-01-26 07:08:00|31770.4|31720.4|31770.9|31720.9|31770.9|31720.9|31769.3|31719.3|20
1643180890000|2022-01-26 07:08:10|31770.7|31720.7|31773.1|31723.1|31773.3|31737.6|31756.3|31719.9|16
1643180900000|2022-01-26 07:08:20|31772.7|31722.7|31773|31723|31773.4|31738.4|31756.8|31721.8|11
1643180910000|2022-01-26 07:08:30|31772.6|31722.6|31757.1|31737.1|31773.5|31737.4|31757.1|31722.6|17
1643180920000|2022-01-26 07:08:40|31756.6|31736.6|31771.3|31721.3|31771.7|31736.6|31754.4|31718.4|26
1643180930000|2022-01-26 07:08:50|31771.4|31721.4|31770.7|31720.7|31771.5|31721.5|31768.5|31718.5|18
1643180940000|2022-01-26 07:09:00|31770.6|31720.6|31756.2|31736.2|31770.7|31736.2|31754.8|31720.5|10
1643180950000|2022-01-26 07:09:10|31755.4|31735.4|31756|31736|31756.2|31736.2|31755.2|31735.2|13
1643180960000|2022-01-26 07:09:20|31755.8|31735.8|31770.2|31720.2|31770.2|31736.6|31754.7|31720.2|20
1643180970000|2022-01-26 07:09:30|31769.6|31719.6|31754|31734|31770.6|31734.6|31753.9|31719.3|21
1643180980000|2022-01-26 07:09:40|31754.1|31734.1|31753|31733|31754.6|31734.6|31752.9|31732.9|20
1643180990000|2022-01-26 07:09:50|31752.8|31732.8|31769.2|31719.2|31769.4|31734|31752.7|31719.2|9
1643181000000|2022-01-26 07:10:00|31769.3|31719.3|31770.2|31720.2|31770.2|31736.8|31755.4|31719.2|20
1643181010000|2022-01-26 07:10:10|31771.2|31721.2|31756|31736|31771.6|31736.6|31754.9|31721.2|21
1643181020000|2022-01-26 07:10:20|31756.3|31736.3|31756.5|31736.5|31757.4|31737.4|31755.9|31735.9|17
1643181030000|2022-01-26 07:10:30|31756.4|31736.4|31754.9|31734.9|31756.5|31736.5|31754.5|31734.5|11
1643181040000|2022-01-26 07:10:40|31755|31735|31755.4|31735.4|31755.5|31735.5|31755|31735|9
1643181050000|2022-01-26 07:10:50|31755.5|31735.5|31768.6|31718.6|31768.6|31735.5|31754.1|31718.6|14
1643181060000|2022-01-26 07:11:00|31768.8|31718.8|31755|31735|31770.8|31735.8|31753.9|31718.8|22
1643181070000|2022-01-26 07:11:10|31754.6|31734.6|31754.2|31734.2|31755.4|31735.4|31752.6|31732.6|18
1643181080000|2022-01-26 07:11:20|31754|31734|31752.9|31732.9|31754|31734|31752.8|31732.8|14
1643181090000|2022-01-26 07:11:30|31753.2|31733.2|31753.5|31733.5|31753.8|31733.8|31753|31733|14
1643181100000|2022-01-26 07:11:40|31753.3|31733.3|31756|31736|31769|31736.8|31753.2|31716.4|21
1643181110000|2022-01-26 07:11:50|31756.5|31736.5|31756.9|31736.9|31756.9|31736.9|31756.3|31736.3|6
1643181120000|2022-01-26 07:12:00|31756.1|31736.1|31756.3|31736.3|31756.5|31736.5|31755.6|31735.6|15
1643181130000|2022-01-26 07:12:10|31755|31735|31756.4|31736.4|31756.4|31736.4|31755|31735|11
1643181140000|2022-01-26 07:12:20|31756.2|31736.2|31755.7|31735.7|31756.2|31736.2|31755.2|31735.2|8
1643181150000|2022-01-26 07:12:30|31755.5|31735.5|31756.8|31736.8|31756.8|31736.8|31755|31735|14
1643181160000|2022-01-26 07:12:40|31757.3|31737.3|31755.5|31735.5|31768.5|31738|31754.7|31718.5|24
1643181170000|2022-01-26 07:12:50|31755.1|31735.1|31754.6|31734.6|31756.4|31736.4|31754.6|31734.6|20
1643181180000|2022-01-26 07:13:00|31754.5|31734.5|31754.5|31734.5|31754.9|31734.9|31754.3|31734.3|11
1643181190000|2022-01-26 07:13:10|31754.4|31734.4|31755.1|31735.1|31755.4|31735.4|31753.4|31733.4|12
1643181200000|2022-01-26 07:13:20|31755.2|31735.2|31754.6|31734.6|31755.3|31735.3|31754.1|31734.1|17
1643181210000|2022-01-26 07:13:30|31754.7|31734.7|31753.5|31733.5|31755.1|31735.1|31753.4|31733.4|15
1643181220000|2022-01-26 07:13:40|31753.3|31733.3|31753.2|31733.2|31753.7|31733.7|31752.8|31732.8|16
1643181230000|2022-01-26 07:13:50|31753.3|31733.3|31753.5|31733.5|31753.6|31733.6|31753|31733|10
1643181240000|2022-01-26 07:14:00|31753.4|31733.4|31755.9|31735.9|31756.3|31736.3|31753.4|31733.4|12
1643181250000|2022-01-26 07:14:10|31756.1|31736.1|31755.8|31735.8|31756.6|31736.6|31755|31735|18
1643181260000|2022-01-26 07:14:20|31755.5|31735.5|31756.5|31736.5|31756.5|31736.5|31755.3|31735.3|7
1643181270000|2022-01-26 07:14:30|31756.3|31736.3|31755.3|31735.3|31756.9|31736.9|31755.3|31735.3|11
1643181280000|2022-01-26 07:14:40|31755.6|31735.6|31754.5|31734.5|31756.8|31736.8|31754.4|31734.4|11
1643181290000|2022-01-26 07:14:50|31754.3|31734.3|31754.9|31734.9|31755.2|31735.2|31754.1|31734.1|7
1643181300000|2022-01-26 07:15:00|31754.4|31734.4|31758.5|31738.5|31770.1|31738.5|31754.4|31719.3|20
1643181310000|2022-01-26 07:15:10|31757.7|31737.7|31757.7|31737.7|31758.8|31738.8|31757.7|31737.7|12
1643181320000|2022-01-26 07:15:20|31757.3|31737.3|31757.2|31737.2|31758.1|31738.1|31756.8|31736.8|13
1643181330000|2022-01-26 07:15:30|31757.7|31737.7|31757.3|31737.3|31757.9|31737.9|31757.3|31737.3|5
1643181340000|2022-01-26 07:15:40|31757.1|31737.1|31760|31740|31760|31740|31756.8|31736.8|8
1643181350000|2022-01-26 07:15:50|31758.4|31738.4|31759.1|31739.1|31759.5|31739.5|31758.4|31738.4|24
1643181360000|2022-01-26 07:16:00|31758.6|31738.6|31758.5|31738.5|31759.2|31739.2|31758.2|31738.2|19
1643181370000|2022-01-26 07:16:10|31758.7|31738.7|31757.9|31737.9|31759|31739|31757.9|31737.9|10
1643181380000|2022-01-26 07:16:20|31756.5|31736.5|31758.8|31738.8|31759.8|31739.8|31756.5|31736.5|16
1643181390000|2022-01-26 07:16:30|31758.4|31738.4|31756.5|31736.5|31758.4|31738.4|31756|31736|18
1643181400000|2022-01-26 07:16:40|31756.2|31736.2|31757|31737|31757.2|31737.2|31756.2|31736.2|16
1643181410000|2022-01-26 07:16:50|31756.9|31736.9|31756.7|31736.7|31757.1|31737.1|31756.2|31736.2|13
1643181420000|2022-01-26 07:17:00|31756.8|31736.8|31756.2|31736.2|31758.1|31738.1|31755.8|31735.8|18
1643181430000|2022-01-26 07:17:10|31756.8|31736.8|31756.8|31736.8|31757.4|31737.4|31756.1|31736.1|21
1643181440000|2022-01-26 07:17:20|31756.5|31736.5|31757|31737|31757.4|31737.4|31756.5|31736.5|8
1643181450000|2022-01-26 07:17:30|31757.6|31737.6|31758.7|31738.7|31758.9|31738.9|31757|31737|18
1643181460000|2022-01-26 07:17:40|31759.2|31739.2|31758.5|31738.5|31759.2|31739.2|31757.5|31737.5|17
1643181470000|2022-01-26 07:17:50|31758.1|31738.1|31759.4|31739.4|31759.6|31739.6|31758.1|31738.1|9
1643181480000|2022-01-26 07:18:00|31759|31739|31759.7|31739.7|31759.7|31739.7|31758.7|31738.7|8
1643181490000|2022-01-26 07:18:10|31759.5|31739.5|31758.4|31738.4|31759.5|31739.5|31758.3|31738.3|13
1643181500000|2022-01-26 07:18:20|31758.3|31738.3|31757.8|31737.8|31759|31739|31757.8|31737.8|16
1643181510000|2022-01-26 07:18:30|31758|31738|31761.3|31741.3|31761.5|31741.5|31757.9|31737.9|18
1643181520000|2022-01-26 07:18:40|31761.2|31741.2|31759.9|31739.9|31761.2|31741.2|31758.6|31738.6|13
1643181530000|2022-01-26 07:18:50|31760.1|31740.1|31759.7|31739.7|31760.1|31740.1|31759.3|31739.3|10
1643181540000|2022-01-26 07:19:00|31760.1|31740.1|31759.9|31739.9|31760.6|31740.6|31759.7|31739.7|11
1643181550000|2022-01-26 07:19:10|31759.6|31739.6|31760|31740|31760.3|31740.3|31759.2|31739.2|12
1643181560000|2022-01-26 07:19:20|31760.2|31740.2|31756.3|31736.3|31760.2|31740.2|31756.3|31736.3|13
1643181570000|2022-01-26 07:19:30|31754.5|31734.5|31753.5|31733.5|31769.7|31735.5|31752.2|31717.1|24
1643181580000|2022-01-26 07:19:40|31753.9|31733.9|31754|31734|31754.6|31734.6|31753.7|31733.7|21
1643181590000|2022-01-26 07:19:50|31754.2|31734.2|31755.5|31735.5|31756.2|31736.2|31753.8|31733.8|23
1643181600000|2022-01-26 07:20:00|31770.9|31720.9|31755.3|31735.3|31770.9|31736.7|31755.1|31719.9|29
1643181610000|2022-01-26 07:20:10|31755.4|31735.4|31755.5|31735.5|31756.1|31736.1|31754.7|31734.7|22
1643181620000|2022-01-26 07:20:20|31754.6|31734.6|31756.7|31736.7|31757.6|31737.6|31754.6|31734.6|25
1643181630000|2022-01-26 07:20:30|31757.1|31737.1|31757.5|31737.5|31757.5|31737.5|31756.8|31736.8|21
1643181640000|2022-01-26 07:20:40|31758.1|31738.1|31757.2|31737.2|31758.3|31738.3|31757.2|31737.2|15
1643181650000|2022-01-26 07:20:50|31757.8|31737.8|31758.4|31738.4|31758.9|31738.9|31757.2|31737.2|21
1643181660000|2022-01-26 07:21:00|31758|31738|31757.6|31737.6|31758.5|31738.5|31757.6|31737.6|16
1643181670000|2022-01-26 07:21:10|31757.5|31737.5|31758.1|31738.1|31758.9|31738.9|31757.5|31737.5|9
1643181680000|2022-01-26 07:21:20|31758.6|31738.6|31759.5|31739.5|31760.4|31740.4|31758.1|31738.1|20
1643181690000|2022-01-26 07:21:30|31759.7|31739.7|31758|31738|31759.7|31739.7|31757.7|31737.7|20
1643181700000|2022-01-26 07:21:40|31757.9|31737.9|31759.4|31739.4|31759.8|31739.8|31757.9|31737.9|12
1643181710000|2022-01-26 07:21:50|31759.5|31739.5|31759.5|31739.5|31759.8|31739.8|31759|31739|11
1643181720000|2022-01-26 07:22:00|31759.4|31739.4|31759.4|31739.4|31759.6|31739.6|31758.8|31738.8|14
1643181730000|2022-01-26 07:22:10|31759.3|31739.3|31759.7|31739.7|31759.7|31739.7|31758.4|31738.4|20
1643181740000|2022-01-26 07:22:20|31758.9|31738.9|31758.8|31738.8|31759.4|31739.4|31758.6|31738.6|19
1643181750000|2022-01-26 07:22:30|31758.9|31738.9|31758.7|31738.7|31759.4|31739.4|31758.7|31738.7|20
1643181760000|2022-01-26 07:22:40|31758.8|31738.8|31758.1|31738.1|31758.8|31738.8|31757.8|31737.8|19
1643181770000|2022-01-26 07:22:50|31758.5|31738.5|31758|31738|31758.6|31738.6|31757.8|31737.8|21
1643181780000|2022-01-26 07:23:00|31758.2|31738.2|31758.6|31738.6|31759|31739|31758.1|31738.1|18
1643181790000|2022-01-26 07:23:10|31758.1|31738.1|31758.8|31738.8|31760.3|31740.3|31756.7|31736.7|23
1643181800000|2022-01-26 07:23:20|31758.9|31738.9|31759.3|31739.3|31759.7|31739.7|31758.3|31738.3|21
1643181810000|2022-01-26 07:23:30|31759.5|31739.5|31760.1|31740.1|31760.5|31740.5|31759.5|31739.5|11
1643181820000|2022-01-26 07:23:40|31759.9|31739.9|31760|31740|31760.2|31740.2|31759.7|31739.7|9
1643181830000|2022-01-26 07:23:50|31760.1|31740.1|31758.4|31738.4|31771.2|31740.9|31755.9|31721.2|14
1643181840000|2022-01-26 07:24:00|31759.4|31739.4|31766.6|31746.6|31767.5|31747.5|31759.4|31739.4|20
1643181850000|2022-01-26 07:24:10|31767.5|31747.5|31768.3|31748.3|31768.6|31748.6|31766.6|31746.6|14
1643181860000|2022-01-26 07:24:20|31768.5|31748.5|31768.2|31748.2|31768.8|31748.8|31768|31748|7
1643181870000|2022-01-26 07:24:30|31768.4|31748.4|31766.2|31746.2|31768.4|31748.4|31766.2|31746.2|8
1643181880000|2022-01-26 07:24:40|31766.7|31746.7|31767.2|31747.2|31767.2|31747.2|31766|31746|6
1643181890000|2022-01-26 07:24:50|31766.9|31746.9|31767.1|31747.1|31768.2|31748.2|31766.6|31746.6|17
1643181900000|2022-01-26 07:25:00|31767|31747|31786.4|31736.4|31786.4|31751.9|31766.9|31736|21
1643181910000|2022-01-26 07:25:10|31772|31752|31773.7|31753.7|31785.9|31755.2|31772|31735.9|26
1643181920000|2022-01-26 07:25:20|31773.6|31753.6|31774.2|31754.2|31774.2|31754.2|31773.6|31753.6|12
1643181930000|2022-01-26 07:25:30|31774|31754|31773.8|31753.8|31774.2|31754.2|31772.8|31752.8|15
1643181940000|2022-01-26 07:25:40|31774.3|31754.3|31772.9|31752.9|31774.5|31754.5|31772|31752|18
1643181950000|2022-01-26 07:25:50|31773|31753|31774.7|31754.7|31774.9|31754.9|31772.9|31752.9|13
1643181960000|2022-01-26 07:26:00|31772.1|31752.1|31787.8|31737.8|31788.4|31752.9|31772.1|31736.5|21
1643181970000|2022-01-26 07:26:10|31787.6|31737.6|31788.2|31738.2|31788.5|31738.5|31787|31737|21
1643181980000|2022-01-26 07:26:20|31788|31738|31773.4|31753.4|31789.3|31754|31773.3|31737.9|14
1643181990000|2022-01-26 07:26:30|31773.3|31753.3|31773.9|31753.9|31774.4|31754.4|31772.6|31752.6|22
1643182000000|2022-01-26 07:26:40|31773.8|31753.8|31773.8|31753.8|31773.8|31753.8|31772.7|31752.7|17
1643182010000|2022-01-26 07:26:50|31772.5|31752.5|31768.9|31748.9|31783.6|31752.5|31768.2|31733.6|24
1643182020000|2022-01-26 07:27:00|31768.7|31748.7|31769|31749|31769.6|31749.6|31768.6|31748.6|18
1643182030000|2022-01-26 07:27:10|31769.3|31749.3|31769.3|31749.3|31769.5|31749.5|31768.8|31748.8|22
1643182040000|2022-01-26 07:27:20|31769|31749|31780.4|31760.4|31782|31762|31768.9|31748.9|28
1643182050000|2022-01-26 07:27:30|31780.8|31760.8|31796.4|31746.4|31797.1|31762|31780.8|31746.4|12
1643182060000|2022-01-26 07:27:40|31796.3|31746.3|31779.7|31759.7|31796.6|31760.3|31779.6|31745.8|20
1643182070000|2022-01-26 07:27:50|31779.9|31759.9|31807.5|31757.5|31807.5|31774.4|31779.7|31756|18
1643182080000|2022-01-26 07:28:00|31806.8|31756.8|31793|31773|31807.2|31773.8|31792.4|31756.8|20
1643182090000|2022-01-26 07:28:10|31793.1|31773.1|31791.4|31771.4|31793.3|31773.3|31791.1|31771.1|22
1643182100000|2022-01-26 07:28:20|31792.7|31772.7|31792|31772|31794.1|31774.1|31791.9|31771.9|23
1643182110000|2022-01-26 07:28:30|31792.4|31772.4|31793.1|31773.1|31793.1|31773.1|31791.9|31771.9|10
1643182120000|2022-01-26 07:28:40|31792.8|31772.8|31793.4|31773.4|31793.7|31773.7|31790.9|31770.9|18
1643182130000|2022-01-26 07:28:50|31792.6|31772.6|31792.7|31772.7|31793.6|31773.6|31792.4|31772.4|19
1643182140000|2022-01-26 07:29:00|31794.7|31774.7|31793.6|31773.6|31794.7|31774.7|31793.2|31773.2|16
1643182150000|2022-01-26 07:29:10|31793.7|31773.7|31793.2|31773.2|31794|31774|31793|31773|14
1643182160000|2022-01-26 07:29:20|31793.3|31773.3|31812.3|31762.3|31812.3|31776.9|31793.3|31760.8|12
1643182170000|2022-01-26 07:29:30|31811.6|31761.6|31796.6|31776.6|31811.6|31777.3|31796.6|31761.6|18
1643182180000|2022-01-26 07:29:40|31796.8|31776.8|31797.1|31777.1|31797.1|31777.1|31796.3|31776.3|13
1643182190000|2022-01-26 07:29:50|31797|31777|31799.7|31779.7|31800.5|31780.5|31796.9|31776.9|10
1643182200000|2022-01-26 07:30:00|31800|31780|31812.9|31792.9|31833.7|31795.6|31798.9|31778.6|34
1643182210000|2022-01-26 07:30:10|31813.5|31793.5|31818.7|31798.7|31833.4|31800.1|31812.7|31781.8|32
1643182220000|2022-01-26 07:30:20|31819.1|31799.1|31819|31799|31819.7|31799.7|31818.9|31798.9|15
1643182230000|2022-01-26 07:30:30|31818.7|31798.7|31818.9|31798.9|31819.7|31799.7|31818.5|31798.5|13
1643182240000|2022-01-26 07:30:40|31819.1|31799.1|31816.5|31796.5|31819.9|31799.9|31816.5|31796.5|21
1643182250000|2022-01-26 07:30:50|31815.8|31795.8|31813.6|31793.6|31828|31795.8|31812.5|31777.2|29
1643182260000|2022-01-26 07:31:00|31815.1|31795.1|31814.6|31794.6|31816.6|31796.6|31813.4|31793.4|18
1643182270000|2022-01-26 07:31:10|31814|31794|31813.4|31793.4|31814.4|31794.4|31812.9|31792.9|14
1643182280000|2022-01-26 07:31:20|31813.7|31793.7|31810.8|31790.8|31826.1|31793.7|31809.5|31774.9|26
1643182290000|2022-01-26 07:31:30|31811.1|31791.1|31812.8|31792.8|31814|31794|31809.8|31789.8|20
1643182300000|2022-01-26 07:31:40|31812.2|31792.2|31812.6|31792.6|31813.7|31793.7|31811.8|31791.8|16
1643182310000|2022-01-26 07:31:50|31812.9|31792.9|31814.9|31794.9|31815.9|31795.9|31811.9|31791.9|20
1643182320000|2022-01-26 07:32:00|31814.1|31794.1|31815.1|31795.1|31817.5|31797.5|31814.1|31794.1|30
1643182330000|2022-01-26 07:32:10|31815.6|31795.6|31815.7|31795.7|31815.8|31795.8|31814.6|31794.6|21
1643182340000|2022-01-26 07:32:20|31815.6|31795.6|31816.3|31796.3|31816.9|31796.9|31815.6|31795.6|13
1643182350000|2022-01-26 07:32:30|31816.2|31796.2|31815.2|31795.2|31816.3|31796.3|31813.8|31793.8|21
1643182360000|2022-01-26 07:32:40|31815.6|31795.6|31815.1|31795.1|31815.9|31795.9|31814.4|31794.4|11
1643182370000|2022-01-26 07:32:50|31815|31795|31815.6|31795.6|31815.6|31795.6|31814.5|31794.5|12
1643182380000|2022-01-26 07:33:00|31815|31795|31814.7|31794.7|31816.3|31796.3|31814|31794|19
1643182390000|2022-01-26 07:33:10|31814.3|31794.3|31816.5|31796.5|31817|31797|31814.3|31794.3|23
1643182400000|2022-01-26 07:33:20|31816.2|31796.2|31819.6|31799.6|31820|31800|31815|31795|34
1643182410000|2022-01-26 07:33:30|31819.3|31799.3|31818.4|31798.4|31819.9|31799.9|31815.6|31795.6|18
1643182420000|2022-01-26 07:33:40|31818.1|31798.1|31819.9|31799.9|31822.3|31802.3|31817.8|31797.8|28
1643182430000|2022-01-26 07:33:50|31820.3|31800.3|31818.8|31798.8|31820.3|31800.3|31818.3|31798.3|9
1643182440000|2022-01-26 07:34:00|31818.6|31798.6|31820|31800|31820.7|31800.7|31818.1|31798.1|24
1643182450000|2022-01-26 07:34:10|31821.2|31801.2|31816.4|31796.4|31821.2|31801.2|31815.8|31795.8|30
1643182460000|2022-01-26 07:34:20|31815.7|31795.7|31816.6|31796.6|31816.9|31796.9|31815.7|31795.7|9
1643182470000|2022-01-26 07:34:30|31817|31797|31818.1|31798.1|31818.2|31798.2|31815.9|31795.9|19
1643182480000|2022-01-26 07:34:40|31818.2|31798.2|31817.2|31797.2|31818.2|31798.2|31815.4|31795.4|14
1643182490000|2022-01-26 07:34:50|31817.3|31797.3|31818.6|31798.6|31819.1|31799.1|31817.3|31797.3|28
1643182500000|2022-01-26 07:35:00|31818.7|31798.7|31820.6|31800.6|31821.1|31801.1|31818|31798|27
1643182510000|2022-01-26 07:35:10|31820.5|31800.5|31821|31801|31821.2|31801.2|31819.7|31799.7|16
1643182520000|2022-01-26 07:35:20|31821.5|31801.5|31819.7|31799.7|31822|31802|31818.7|31798.7|21
1643182530000|2022-01-26 07:35:30|31820.3|31800.3|31817.6|31797.6|31820.3|31800.3|31816.3|31796.3|19
1643182540000|2022-01-26 07:35:40|31817.5|31797.5|31816.8|31796.8|31818.4|31798.4|31815.8|31795.8|13
1643182550000|2022-01-26 07:35:50|31817.1|31797.1|31815.6|31795.6|31817.2|31797.2|31814.6|31794.6|20
1643182560000|2022-01-26 07:36:00|31815.5|31795.5|31815.6|31795.6|31815.6|31795.6|31814.4|31794.4|18
1643182570000|2022-01-26 07:36:10|31815.3|31795.3|31815.4|31795.4|31816.2|31796.2|31814.5|31794.5|18
1643182580000|2022-01-26 07:36:20|31815.9|31795.9|31816.2|31796.2|31816.4|31796.4|31815.4|31795.4|11
1643182590000|2022-01-26 07:36:30|31816.4|31796.4|31816.6|31796.6|31816.9|31796.9|31815.9|31795.9|14
1643182600000|2022-01-26 07:36:40|31816.8|31796.8|31824.8|31804.8|31825.5|31805.5|31816.3|31796.3|30
1643182610000|2022-01-26 07:36:50|31825.3|31805.3|31824.4|31804.4|31825.3|31805.3|31823.7|31803.7|30
1643182620000|2022-01-26 07:37:00|31824.3|31804.3|31825.1|31805.1|31825.7|31805.7|31823.5|31803.5|24
1643182630000|2022-01-26 07:37:10|31824.9|31804.9|31825.9|31805.9|31827.2|31807.2|31824.5|31804.5|27
1643182640000|2022-01-26 07:37:20|31826|31806|31825.6|31805.6|31826.5|31806.5|31825.4|31805.4|20
1643182650000|2022-01-26 07:37:30|31825.5|31805.5|31820.4|31800.4|31827|31807|31815.5|31795.5|29
1643182660000|2022-01-26 07:37:40|31820.5|31800.5|31805|31785|31820.5|31800.5|31804.9|31784.9|17
1643182670000|2022-01-26 07:37:50|31805.1|31785.1|31806|31786|31806.1|31786.1|31803.7|31783.7|23
1643182680000|2022-01-26 07:38:00|31805.9|31785.9|31809.3|31789.3|31809.7|31789.7|31805.8|31785.8|24
1643182690000|2022-01-26 07:38:10|31807.9|31787.9|31807.9|31787.9|31808.1|31788.1|31807.5|31787.5|16
1643182700000|2022-01-26 07:38:20|31808|31788|31806.9|31786.9|31808|31788|31806.3|31786.3|18
1643182710000|2022-01-26 07:38:30|31806.5|31786.5|31806.8|31786.8|31806.9|31786.9|31806.4|31786.4|11
1643182720000|2022-01-26 07:38:40|31806.9|31786.9|31807|31787|31807.1|31787.1|31806|31786|17
1643182730000|2022-01-26 07:38:50|31806.9|31786.9|31808.8|31788.8|31810.1|31790.1|31806.9|31786.9|19
1643182740000|2022-01-26 07:39:00|31809|31789|31808.4|31788.4|31809.5|31789.5|31808.3|31788.3|18
1643182750000|2022-01-26 07:39:10|31808.3|31788.3|31807.8|31787.8|31809.1|31789.1|31806|31786|13
1643182760000|2022-01-26 07:39:20|31807.7|31787.7|31808.3|31788.3|31808.6|31788.6|31805.9|31785.9|18
1643182770000|2022-01-26 07:39:30|31807.8|31787.8|31808.3|31788.3|31810.6|31790.6|31807.8|31787.8|14
1643182780000|2022-01-26 07:39:40|31808.6|31788.6|31811|31791|31811|31791|31808.6|31788.6|22
1643182790000|2022-01-26 07:39:50|31811.1|31791.1|31811.3|31791.3|31811.3|31791.3|31810.3|31790.3|13
1643182800000|2022-01-26 07:40:00|31811.1|31791.1|31810.8|31790.8|31811.3|31791.3|31810.2|31790.2|17
1643182810000|2022-01-26 07:40:10|31810.7|31790.7|31812.6|31792.6|31813.2|31793.2|31810.7|31790.7|19
1643182820000|2022-01-26 07:40:20|31813.1|31793.1|31811.7|31791.7|31813.1|31793.1|31811.4|31791.4|8
1643182830000|2022-01-26 07:40:30|31811.8|31791.8|31813.2|31793.2|31813.8|31793.8|31811.5|31791.5|18
1643182840000|2022-01-26 07:40:40|31812.9|31792.9|31813.8|31793.8|31814.1|31794.1|31812.5|31792.5|11
1643182850000|2022-01-26 07:40:50|31813.9|31793.9|31812.2|31792.2|31813.9|31793.9|31810.2|31790.2|18
1643182860000|2022-01-26 07:41:00|31812.1|31792.1|31811.2|31791.2|31812.3|31792.3|31810.8|31790.8|15
1643182870000|2022-01-26 07:41:10|31811|31791|31811.8|31791.8|31812|31792|31810.6|31790.6|17
1643182880000|2022-01-26 07:41:20|31812.8|31792.8|31812.6|31792.6|31813.1|31793.1|31812.5|31792.5|15
1643182890000|2022-01-26 07:41:30|31811.5|31791.5|31811.8|31791.8|31813|31793|31811.5|31791.5|17
1643182900000|2022-01-26 07:41:40|31811.9|31791.9|31812.8|31792.8|31812.8|31792.8|31811.8|31791.8|16
1643182910000|2022-01-26 07:41:50|31812.4|31792.4|31813.3|31793.3|31813.3|31793.3|31807.7|31787.7|16
1643182920000|2022-01-26 07:42:00|31813|31793|31810.1|31790.1|31813|31793|31810.1|31790.1|6
1643182930000|2022-01-26 07:42:10|31810.2|31790.2|31810.5|31790.5|31810.6|31790.6|31809|31789|11
1643182940000|2022-01-26 07:42:20|31810.6|31790.6|31809.9|31789.9|31811.1|31791.1|31809.3|31789.3|9
1643182950000|2022-01-26 07:42:30|31810.1|31790.1|31809.6|31789.6|31810.4|31790.4|31809.4|31789.4|10
1643182960000|2022-01-26 07:42:40|31809.8|31789.8|31809.5|31789.5|31810.6|31790.6|31808|31788|24
1643182970000|2022-01-26 07:42:50|31809|31789|31808.5|31788.5|31811.1|31791.1|31807.9|31787.9|18
1643182980000|2022-01-26 07:43:00|31806.4|31786.4|31807.4|31787.4|31808.3|31788.3|31805.4|31785.4|28
1643182990000|2022-01-26 07:43:10|31807|31787|31806.6|31786.6|31807.6|31787.6|31805.3|31785.3|20
1643183000000|2022-01-26 07:43:20|31807.2|31787.2|31805.9|31785.9|31807.2|31787.2|31804.3|31784.3|16
1643183010000|2022-01-26 07:43:30|31806.1|31786.1|31804.7|31784.7|31806.2|31786.2|31802|31782|20
1643183020000|2022-01-26 07:43:40|31804.9|31784.9|31805.1|31785.1|31808.9|31788.9|31802.8|31782.8|20
1643183030000|2022-01-26 07:43:50|31805|31785|31804.4|31784.4|31805|31785|31803.5|31783.5|14
1643183040000|2022-01-26 07:44:00|31804.7|31784.7|31803.3|31783.3|31804.7|31784.7|31800.2|31780.2|21
1643183050000|2022-01-26 07:44:10|31803.8|31783.8|31802.3|31782.3|31804.3|31784.3|31802.2|31782.2|9
1643183060000|2022-01-26 07:44:20|31802.4|31782.4|31802.1|31782.1|31802.7|31782.7|31801.9|31781.9|10
1643183070000|2022-01-26 07:44:30|31802.2|31782.2|31802.1|31782.1|31802.7|31782.7|31801.5|31781.5|15
1643183080000|2022-01-26 07:44:40|31799.2|31779.2|31801|31781|31801.6|31781.6|31799.2|31779.2|11
1643183090000|2022-01-26 07:44:50|31801.7|31781.7|31801.5|31781.5|31802.5|31782.5|31799.9|31779.9|13
1643183100000|2022-01-26 07:45:00|31798.6|31778.6|31800.9|31780.9|31805|31785|31798.6|31778.6|21
1643183110000|2022-01-26 07:45:10|31801|31781|31801.1|31781.1|31801.1|31781.1|31799|31779|18
1643183120000|2022-01-26 07:45:20|31801.2|31781.2|31801.4|31781.4|31801.7|31781.7|31799|31779|18
1643183130000|2022-01-26 07:45:30|31801.2|31781.2|31796.4|31776.4|31801.6|31781.6|31796.4|31776.4|24
1643183140000|2022-01-26 07:45:40|31799.5|31779.5|31799.1|31779.1|31801.8|31781.8|31794.9|31774.9|19
1643183150000|2022-01-26 07:45:50|31798.8|31778.8|31797.3|31777.3|31799.9|31779.9|31796.3|31776.3|18
1643183160000|2022-01-26 07:46:00|31797|31777|31799.6|31779.6|31800.8|31780.8|31797|31777|19
1643183170000|2022-01-26 07:46:10|31798.4|31778.4|31800.6|31780.6|31801.6|31781.6|31798.3|31778.3|19
1643183180000|2022-01-26 07:46:20|31800.2|31780.2|31800.5|31780.5|31801.5|31781.5|31800.2|31780.2|19
1643183190000|2022-01-26 07:46:30|31800.7|31780.7|31800.7|31780.7|31801.1|31781.1|31800.2|31780.2|11
1643183200000|2022-01-26 07:46:40|31800.9|31780.9|31801.4|31781.4|31803|31783|31800.9|31780.9|12
1643183210000|2022-01-26 07:46:50|31802.1|31782.1|31800.6|31780.6|31802.2|31782.2|31799.1|31779.1|16
1643183220000|2022-01-26 07:47:00|31800.9|31780.9|31795|31775|31801.6|31781.6|31794.5|31774.5|24
1643183230000|2022-01-26 07:47:10|31795.2|31775.2|31793.4|31773.4|31795.6|31775.6|31791.1|31771.1|16
1643183240000|2022-01-26 07:47:20|31794|31774|31791.9|31771.9|31794|31774|31790.1|31770.1|16
1643183250000|2022-01-26 07:47:30|31791.8|31771.8|31791.3|31771.3|31792.9|31772.9|31790.7|31770.7|12
1643183260000|2022-01-26 07:47:40|31791.2|31771.2|31792.8|31772.8|31792.9|31772.9|31790.6|31770.6|14
1643183270000|2022-01-26 07:47:50|31792.6|31772.6|31787.5|31767.5|31792.8|31772.8|31786.7|31766.7|23
1643183280000|2022-01-26 07:48:00|31788.6|31768.6|31788.9|31768.9|31789.9|31769.9|31788|31768|16
1643183290000|2022-01-26 07:48:10|31788.5|31768.5|31789.4|31769.4|31789.8|31769.8|31787.8|31767.8|14
1643183300000|2022-01-26 07:48:20|31789.5|31769.5|31791.4|31771.4|31791.4|31771.4|31788.3|31768.3|17
1643183310000|2022-01-26 07:48:30|31790.5|31770.5|31793.6|31773.6|31793.8|31773.8|31790.5|31770.5|19
1643183320000|2022-01-26 07:48:40|31793.8|31773.8|31793.7|31773.7|31795.6|31775.6|31792.2|31772.2|14
1643183330000|2022-01-26 07:48:50|31793.8|31773.8|31782.4|31762.4|31796|31776|31780.6|31760.6|23
1643183340000|2022-01-26 07:49:00|31782.6|31762.6|31782.5|31762.5|31783.1|31763.1|31782.2|31762.2|20
1643183350000|2022-01-26 07:49:10|31782.6|31762.6|31781.8|31761.8|31782.9|31762.9|31781.6|31761.6|11
1643183360000|2022-01-26 07:49:20|31781.7|31761.7|31779.9|31759.9|31782.6|31762.6|31778.9|31758.9|14
1643183370000|2022-01-26 07:49:30|31780.4|31760.4|31781.4|31761.4|31782.1|31762.1|31780.2|31760.2|19
1643183380000|2022-01-26 07:49:40|31781.7|31761.7|31780.8|31760.8|31781.9|31761.9|31780.4|31760.4|15
1643183390000|2022-01-26 07:49:50|31781.2|31761.2|31784.5|31764.5|31784.5|31764.5|31780.5|31760.5|19
1643183400000|2022-01-26 07:50:00|31785.1|31765.1|31786.7|31766.7|31787.1|31767.1|31784.8|31764.8|16
1643183410000|2022-01-26 07:50:10|31786.4|31766.4|31786.8|31766.8|31787|31767|31786.4|31766.4|7
1643183420000|2022-01-26 07:50:20|31786.9|31766.9|31786.8|31766.8|31786.9|31766.9|31786.2|31766.2|14
1643183430000|2022-01-26 07:50:30|31786.2|31766.2|31789.7|31769.7|31791.2|31771.2|31785.7|31765.7|20
1643183440000|2022-01-26 07:50:40|31790.4|31770.4|31790.5|31770.5|31791.3|31771.3|31790|31770|24
1643183450000|2022-01-26 07:50:50|31790.4|31770.4|31790.1|31770.1|31790.8|31770.8|31789.7|31769.7|16
1643183460000|2022-01-26 07:51:00|31790.4|31770.4|31790.7|31770.7|31790.8|31770.8|31790|31770|15
1643183470000|2022-01-26 07:51:10|31791.1|31771.1|31795.2|31775.2|31795.2|31775.2|31791.1|31771.1|15
1643183480000|2022-01-26 07:51:20|31795.1|31775.1|31795.4|31775.4|31795.4|31775.4|31794.7|31774.7|9
1643183490000|2022-01-26 07:51:30|31795.1|31775.1|31795.5|31775.5|31795.6|31775.6|31793.8|31773.8|14
1643183500000|2022-01-26 07:51:40|31795.3|31775.3|31796.1|31776.1|31796.1|31776.1|31795.1|31775.1|8
1643183510000|2022-01-26 07:51:50|31794.4|31774.4|31796|31776|31796|31776|31794.2|31774.2|15
1643183520000|2022-01-26 07:52:00|31795.9|31775.9|31794.2|31774.2|31796|31776|31793.1|31773.1|20
1643183530000|2022-01-26 07:52:10|31793.7|31773.7|31796.3|31776.3|31796.8|31776.8|31793.7|31773.7|15
1643183540000|2022-01-26 07:52:20|31796.4|31776.4|31795.5|31775.5|31796.8|31776.8|31794.6|31774.6|12
1643183550000|2022-01-26 07:52:30|31795.8|31775.8|31797.9|31777.9|31798.1|31778.1|31795.8|31775.8|19
1643183560000|2022-01-26 07:52:40|31798.2|31778.2|31797.1|31777.1|31798.9|31778.9|31797|31777|19
1643183570000|2022-01-26 07:52:50|31797.3|31777.3|31801.2|31781.2|31804|31784|31797.1|31777.1|22
1643183580000|2022-01-26 07:53:00|31801.4|31781.4|31801.6|31781.6|31802.2|31782.2|31801.4|31781.4|16
1643183590000|2022-01-26 07:53:10|31801.4|31781.4|31801|31781|31801.7|31781.7|31800.2|31780.2|16
1643183600000|2022-01-26 07:53:20|31800.9|31780.9|31802.9|31782.9|31803.5|31783.5|31800.9|31780.9|24
1643183610000|2022-01-26 07:53:30|31803|31783|31802.9|31782.9|31803.5|31783.5|31802.6|31782.6|18
1643183620000|2022-01-26 07:53:40|31802.8|31782.8|31806.5|31786.5|31806.5|31786.5|31802.4|31782.4|19
1643183630000|2022-01-26 07:53:50|31806.8|31786.8|31806.6|31786.6|31806.8|31786.8|31803.9|31783.9|23
1643183640000|2022-01-26 07:54:00|31807.3|31787.3|31805|31785|31807.3|31787.3|31804.3|31784.3|16
1643183650000|2022-01-26 07:54:10|31805.3|31785.3|31807|31787|31807.3|31787.3|31805.1|31785.1|14
1643183660000|2022-01-26 07:54:20|31807.2|31787.2|31805.6|31785.6|31807.6|31787.6|31803.9|31783.9|20
1643183670000|2022-01-26 07:54:30|31806.1|31786.1|31797.7|31777.7|31806.3|31786.3|31796.9|31776.9|20
1643183680000|2022-01-26 07:54:40|31797.6|31777.6|31804.7|31784.7|31805.2|31785.2|31797.6|31777.6|24
1643183690000|2022-01-26 07:54:50|31805|31785|31802.4|31782.4|31805.1|31785.1|31802.2|31782.2|22
1643183700000|2022-01-26 07:55:00|31802.6|31782.6|31805|31785|31805.4|31785.4|31802.6|31782.6|23
1643183710000|2022-01-26 07:55:10|31804.9|31784.9|31805.5|31785.5|31805.8|31785.8|31804.9|31784.9|22
1643183720000|2022-01-26 07:55:20|31805.7|31785.7|31805.6|31785.6|31805.9|31785.9|31805.2|31785.2|16
1643183730000|2022-01-26 07:55:30|31805.5|31785.5|31806.4|31786.4|31807.4|31787.4|31805.4|31785.4|20
1643183740000|2022-01-26 07:55:40|31806.7|31786.7|31808|31788|31808|31788|31805.9|31785.9|21
1643183750000|2022-01-26 07:55:50|31808.2|31788.2|31807.7|31787.7|31808.4|31788.4|31807.5|31787.5|21
1643183760000|2022-01-26 07:56:00|31807.9|31787.9|31808.7|31788.7|31809|31789|31807.8|31787.8|12
1643183770000|2022-01-26 07:56:10|31808.6|31788.6|31808.3|31788.3|31808.6|31788.6|31808.1|31788.1|6
1643183780000|2022-01-26 07:56:20|31808.8|31788.8|31807.1|31787.1|31809.2|31789.2|31807.1|31787.1|12
1643183790000|2022-01-26 07:56:30|31807.3|31787.3|31805.9|31785.9|31807.4|31787.4|31804.3|31784.3|21
1643183800000|2022-01-26 07:56:40|31805.1|31785.1|31803.5|31783.5|31805.2|31785.2|31803.5|31783.5|16
1643183810000|2022-01-26 07:56:50|31803.7|31783.7|31803.9|31783.9|31805.2|31785.2|31803.6|31783.6|20
1643183820000|2022-01-26 07:57:00|31803.2|31783.2|31806.7|31786.7|31806.7|31786.7|31803|31783|19
1643183830000|2022-01-26 07:57:10|31805.8|31785.8|31805.6|31785.6|31806.7|31786.7|31805.1|31785.1|19
1643183840000|2022-01-26 07:57:20|31805.2|31785.2|31803.5|31783.5|31806.3|31786.3|31802.5|31782.5|15
1643183850000|2022-01-26 07:57:30|31803.6|31783.6|31804.1|31784.1|31804.5|31784.5|31802.9|31782.9|20
1643183860000|2022-01-26 07:57:40|31804.2|31784.2|31801.1|31781.1|31804.2|31784.2|31800.8|31780.8|22
1643183870000|2022-01-26 07:57:50|31801.7|31781.7|31803.2|31783.2|31803.2|31783.2|31801|31781|24
1643183880000|2022-01-26 07:58:00|31803|31783|31803.3|31783.3|31804|31784|31802.2|31782.2|14
1643183890000|2022-01-26 07:58:10|31804.6|31784.6|31802.4|31782.4|31804.6|31784.6|31802.4|31782.4|15
1643183900000|2022-01-26 07:58:20|31803.8|31783.8|31804.8|31784.8|31805|31785|31803.8|31783.8|19
1643183910000|2022-01-26 07:58:30|31804.6|31784.6|31806.9|31786.9|31808.3|31788.3|31804.6|31784.6|19
1643183920000|2022-01-26 07:58:40|31807|31787|31807.8|31787.8|31810|31790|31806.9|31786.9|19
1643183930000|2022-01-26 07:58:50|31807.7|31787.7|31810.6|31790.6|31811|31791|31807.1|31787.1|23
1643183940000|2022-01-26 07:59:00|31810.5|31790.5|31809.4|31789.4|31811.2|31791.2|31809.1|31789.1|19
1643183950000|2022-01-26 07:59:10|31809.9|31789.9|31811|31791|31811|31791|31809.7|31789.7|13
1643183960000|2022-01-26 07:59:20|31810.9|31790.9|31810.4|31790.4|31811.2|31791.2|31810.4|31790.4|11
1643183970000|2022-01-26 07:59:30|31811.8|31791.8|31811.2|31791.2|31811.8|31791.8|31810.1|31790.1|17
1643183980000|2022-01-26 07:59:40|31811.1|31791.1|31811|31791|31812|31792|31810.5|31790.5|16
1643183990000|2022-01-26 07:59:50|31811.7|31791.7|31809.8|31789.8|31812|31792|31809.4|31789.4|25
1643184000000|2022-01-26 08:00:00|31809.6|31789.6|31811.1|31791.1|31813.8|31793.8|31809.6|31789.6|29
1643184010000|2022-01-26 08:00:10|31811.9|31791.9|31812|31792|31813.5|31793.5|31811.8|31791.8|25
1643184020000|2022-01-26 08:00:20|31811.5|31791.5|31813.5|31793.5|31813.6|31793.6|31810.4|31790.4|24
1643184030000|2022-01-26 08:00:30|31813.9|31793.9|31815.3|31795.3|31815.4|31795.4|31813|31793|24
1643184040000|2022-01-26 08:00:40|31815.6|31795.6|31814.4|31794.4|31815.7|31795.7|31814.3|31794.3|16
1643184050000|2022-01-26 08:00:50|31814.9|31794.9|31815.2|31795.2|31815.9|31795.9|31813.6|31793.6|26
1643184060000|2022-01-26 08:01:00|31814.8|31794.8|31816.8|31796.8|31816.8|31796.8|31814.5|31794.5|23
1643184070000|2022-01-26 08:01:10|31816.2|31796.2|31818.1|31798.1|31820.1|31800.1|31815.8|31795.8|26
1643184080000|2022-01-26 08:01:20|31817.9|31797.9|31819.9|31799.9|31820|31800|31817|31797|23
1643184090000|2022-01-26 08:01:30|31819.8|31799.8|31820.4|31800.4|31820.6|31800.6|31819.6|31799.6|20
1643184100000|2022-01-26 08:01:40|31820.3|31800.3|31821.5|31801.5|31821.5|31801.5|31820.1|31800.1|20
1643184110000|2022-01-26 08:01:50|31821.7|31801.7|31820.3|31800.3|31821.7|31801.7|31820.2|31800.2|28
1643184120000|2022-01-26 08:02:00|31820.6|31800.6|31815.2|31795.2|31820.6|31800.6|31815.2|31795.2|33
1643184130000|2022-01-26 08:02:10|31814.6|31794.6|31816.6|31796.6|31816.9|31796.9|31814.6|31794.6|23
1643184140000|2022-01-26 08:02:20|31816.5|31796.5|31816.6|31796.6|31818.2|31798.2|31816.1|31796.1|28
1643184150000|2022-01-26 08:02:30|31817.8|31797.8|31814.5|31794.5|31818.4|31798.4|31814.4|31794.4|26
1643184160000|2022-01-26 08:02:40|31814.4|31794.4|31810.3|31790.3|31814.9|31794.9|31810.3|31790.3|21
1643184170000|2022-01-26 08:02:50|31810.9|31790.9|31804.9|31784.9|31810.9|31790.9|31804.9|31784.9|24
1643184180000|2022-01-26 08:03:00|31805.3|31785.3|31806.9|31786.9|31809.3|31789.3|31805.3|31785.3|27
1643184190000|2022-01-26 08:03:10|31807.5|31787.5|31806.6|31786.6|31807.8|31787.8|31805.5|31785.5|25
1643184200000|2022-01-26 08:03:20|31807|31787|31805.3|31785.3|31807.9|31787.9|31805.3|31785.3|22
1643184210000|2022-01-26 08:03:30|31805.4|31785.4|31807.4|31787.4|31807.4|31787.4|31805.1|31785.1|23
1643184220000|2022-01-26 08:03:40|31807.3|31787.3|31803.4|31783.4|31807.3|31787.3|31802.3|31782.3|21
1643184230000|2022-01-26 08:03:50|31803.2|31783.2|31809.3|31789.3|31809.3|31789.3|31803.2|31783.2|17
1643184240000|2022-01-26 08:04:00|31808.7|31788.7|31808.5|31788.5|31810.3|31790.3|31808.5|31788.5|17
1643184250000|2022-01-26 08:04:10|31808.8|31788.8|31809.9|31789.9|31810.3|31790.3|31808|31788|21
1643184260000|2022-01-26 08:04:20|31809.8|31789.8|31811.3|31791.3|31811.3|31791.3|31809.6|31789.6|20
1643184270000|2022-01-26 08:04:30|31811.1|31791.1|31810.5|31790.5|31811.9|31791.9|31809.5|31789.5|22
1643184280000|2022-01-26 08:04:40|31810.2|31790.2|31812|31792|31812.7|31792.7|31809.2|31789.2|23
1643184290000|2022-01-26 08:04:50|31811.7|31791.7|31811.7|31791.7|31812.3|31792.3|31811.1|31791.1|18
1643184300000|2022-01-26 08:05:00|31809.7|31789.7|31813|31793|31813.5|31793.5|31809.7|31789.7|19
1643184310000|2022-01-26 08:05:10|31812.9|31792.9|31812.2|31792.2|31813.7|31793.7|31811.8|31791.8|21
1643184320000|2022-01-26 08:05:20|31812.5|31792.5|31810.1|31790.1|31812.5|31792.5|31808.7|31788.7|19
1643184330000|2022-01-26 08:05:30|31809.9|31789.9|31806.3|31786.3|31810.2|31790.2|31805.9|31785.9|17
1643184340000|2022-01-26 08:05:40|31806.6|31786.6|31796.6|31776.6|31806.7|31786.7|31796.6|31776.6|23
1643184350000|2022-01-26 08:05:50|31796.7|31776.7|31797.1|31777.1|31798.1|31778.1|31796.2|31776.2|28
1643184360000|2022-01-26 08:06:00|31797|31777|31797.9|31777.9|31799.8|31779.8|31797|31777|27
1643184370000|2022-01-26 08:06:10|31798.1|31778.1|31799.3|31779.3|31799.4|31779.4|31796.7|31776.7|26
1643184380000|2022-01-26 08:06:20|31799.2|31779.2|31797.5|31777.5|31799.2|31779.2|31797.3|31777.3|16
1643184390000|2022-01-26 08:06:30|31797.7|31777.7|31804|31784|31804.4|31784.4|31795.3|31775.3|23
1643184400000|2022-01-26 08:06:40|31802.5|31782.5|31802.9|31782.9|31804.9|31784.9|31802.3|31782.3|27
1643184410000|2022-01-26 08:06:50|31802.7|31782.7|31802.8|31782.8|31803.6|31783.6|31802.7|31782.7|20
1643184420000|2022-01-26 08:07:00|31803|31783|31803.6|31783.6|31804.4|31784.4|31802|31782|22
1643184430000|2022-01-26 08:07:10|31803.9|31783.9|31806.4|31786.4|31806.8|31786.8|31803.7|31783.7|21
1643184440000|2022-01-26 08:07:20|31806.1|31786.1|31806|31786|31806.6|31786.6|31805.9|31785.9|12
1643184450000|2022-01-26 08:07:30|31805.9|31785.9|31804.3|31784.3|31805.9|31785.9|31803.6|31783.6|11
1643184460000|2022-01-26 08:07:40|31804.2|31784.2|31804.2|31784.2|31804.6|31784.6|31803.9|31783.9|13
1643184470000|2022-01-26 08:07:50|31804.1|31784.1|31812.5|31792.5|31812.5|31792.5|31804.1|31784.1|27
1643184480000|2022-01-26 08:08:00|31811.1|31791.1|31812.1|31792.1|31813.3|31793.3|31811|31791|24
1643184490000|2022-01-26 08:08:10|31811.8|31791.8|31810.8|31790.8|31812|31792|31810.8|31790.8|15
1643184500000|2022-01-26 08:08:20|31809.6|31789.6|31810|31790|31810.1|31790.1|31809|31789|19
1643184510000|2022-01-26 08:08:30|31810.1|31790.1|31808.6|31788.6|31810.1|31790.1|31808|31788|19
1643184520000|2022-01-26 08:08:40|31808.5|31788.5|31809.2|31789.2|31809.2|31789.2|31808.5|31788.5|10
1643184530000|2022-01-26 08:08:50|31808.8|31788.8|31808.9|31788.9|31809.1|31789.1|31808.6|31788.6|14
1643184540000|2022-01-26 08:09:00|31808.7|31788.7|31807.3|31787.3|31809.4|31789.4|31807|31787|23
1643184550000|2022-01-26 08:09:10|31808.4|31788.4|31808.1|31788.1|31809.7|31789.7|31807.1|31787.1|28
1643184560000|2022-01-26 08:09:20|31808.6|31788.6|31808.9|31788.9|31808.9|31788.9|31808|31788|15
1643184570000|2022-01-26 08:09:30|31808.8|31788.8|31808.2|31788.2|31808.8|31788.8|31807.8|31787.8|20
1643184580000|2022-01-26 08:09:40|31808.3|31788.3|31809.5|31789.5|31809.5|31789.5|31808|31788|18
1643184590000|2022-01-26 08:09:50|31809.2|31789.2|31807.4|31787.4|31809.9|31789.9|31807.2|31787.2|25
1643184600000|2022-01-26 08:10:00|31807.3|31787.3|31810.3|31790.3|31810.8|31790.8|31807.2|31787.2|20
1643184610000|2022-01-26 08:10:10|31810.9|31790.9|31809.4|31789.4|31810.9|31790.9|31807.8|31787.8|24
1643184620000|2022-01-26 08:10:20|31808.7|31788.7|31810.9|31790.9|31811.4|31791.4|31808.6|31788.6|20
1643184630000|2022-01-26 08:10:30|31810.2|31790.2|31810|31790|31810.7|31790.7|31809.3|31789.3|15
1643184640000|2022-01-26 08:10:40|31810.6|31790.6|31810.3|31790.3|31810.8|31790.8|31808.3|31788.3|24
1643184650000|2022-01-26 08:10:50|31809|31789|31807.1|31787.1|31810.3|31790.3|31803.2|31783.2|26
1643184660000|2022-01-26 08:11:00|31807|31787|31806.5|31786.5|31807.9|31787.9|31805.5|31785.5|19
1643184670000|2022-01-26 08:11:10|31806.4|31786.4|31804.6|31784.6|31807.3|31787.3|31804.6|31784.6|16
1643184680000|2022-01-26 08:11:20|31804.7|31784.7|31807.7|31787.7|31807.8|31787.8|31804.7|31784.7|18
1643184690000|2022-01-26 08:11:30|31807.9|31787.9|31809.1|31789.1|31809.5|31789.5|31807.7|31787.7|10
1643184700000|2022-01-26 08:11:40|31807.4|31787.4|31809|31789|31809|31789|31807.4|31787.4|12
1643184710000|2022-01-26 08:11:50|31807.8|31787.8|31808.5|31788.5|31809.2|31789.2|31806.6|31786.6|17
1643184720000|2022-01-26 08:12:00|31809.1|31789.1|31808.8|31788.8|31809.1|31789.1|31807.2|31787.2|15
1643184730000|2022-01-26 08:12:10|31808.9|31788.9|31808.3|31788.3|31809.5|31789.5|31808.2|31788.2|8
1643184740000|2022-01-26 08:12:20|31808.4|31788.4|31807.3|31787.3|31808.8|31788.8|31806.2|31786.2|13
1643184750000|2022-01-26 08:12:30|31807.6|31787.6|31805.4|31785.4|31808.4|31788.4|31804|31784|20
1643184760000|2022-01-26 08:12:40|31804.9|31784.9|31803.3|31783.3|31806.3|31786.3|31802.2|31782.2|27
1643184770000|2022-01-26 08:12:50|31802.9|31782.9|31802.9|31782.9|31803.2|31783.2|31802.8|31782.8|10
1643184780000|2022-01-26 08:13:00|31802.8|31782.8|31801.2|31781.2|31803.1|31783.1|31801.1|31781.1|15
1643184790000|2022-01-26 08:13:10|31801|31781|31802.9|31782.9|31817.1|31785.1|31799.9|31767.1|27
1643184800000|2022-01-26 08:13:20|31802.8|31782.8|31805.7|31785.7|31806.4|31786.4|31802.8|31782.8|16
1643184810000|2022-01-26 08:13:30|31805.8|31785.8|31804.7|31784.7|31806.7|31786.7|31803.3|31783.3|17
1643184820000|2022-01-26 08:13:40|31804.5|31784.5|31805.6|31785.6|31805.7|31785.7|31804.2|31784.2|16
1643184830000|2022-01-26 08:13:50|31805.5|31785.5|31806.6|31786.6|31806.6|31786.6|31804.8|31784.8|18
1643184840000|2022-01-26 08:14:00|31806.5|31786.5|31804.1|31784.1|31806.5|31786.5|31803.3|31783.3|16
1643184850000|2022-01-26 08:14:10|31803.9|31783.9|31802.7|31782.7|31804.3|31784.3|31802|31782|19
1643184860000|2022-01-26 08:14:20|31802.6|31782.6|31802.4|31782.4|31804.5|31784.5|31800.9|31780.9|21
1643184870000|2022-01-26 08:14:30|31804|31784|31802|31782|31804|31784|31800.4|31780.4|27
1643184880000|2022-01-26 08:14:40|31802.6|31782.6|31802.9|31782.9|31805|31785|31799.3|31779.3|22
1643184890000|2022-01-26 08:14:50|31802.5|31782.5|31800.4|31780.4|31804.4|31784.4|31799.9|31779.9|21
1643184900000|2022-01-26 08:15:00|31814.7|31764.7|31812.4|31762.4|31817.3|31767.3|31808.5|31758.5|30
1643184910000|2022-01-26 08:15:10|31813.5|31763.5|31811.9|31761.9|31815.7|31765.7|31811.3|31761.3|31
1643184920000|2022-01-26 08:15:20|31811.8|31761.8|31812.2|31762.2|31813.3|31763.3|31811.6|31761.6|19
1643184930000|2022-01-26 08:15:30|31813|31763|31798|31778|31815.8|31780.4|31795.5|31760.8|23
1643184940000|2022-01-26 08:15:40|31801.4|31781.4|31801.1|31781.1|31817.1|31783.7|31798.5|31764.7|27
1643184950000|2022-01-26 08:15:50|31800.8|31780.8|31800.3|31780.3|31801.7|31781.7|31798.5|31778.5|20
1643184960000|2022-01-26 08:16:00|31799.7|31779.7|31802.1|31782.1|31817|31782.3|31798.3|31764.7|30
1643184970000|2022-01-26 08:16:10|31802.5|31782.5|31791.2|31771.2|31816.7|31782.9|31790.9|31764.4|33
1643184980000|2022-01-26 08:16:20|31791.4|31771.4|31790.6|31770.6|31794|31774|31790.1|31770.1|28
1643184990000|2022-01-26 08:16:30|31791.8|31771.8|31794.4|31774.4|31797|31777|31790.4|31770.4|34
1643185000000|2022-01-26 08:16:40|31794.6|31774.6|31793.9|31773.9|31795.4|31775.4|31786|31766|39
1643185010000|2022-01-26 08:16:50|31795.4|31775.4|31792.1|31772.1|31795.4|31775.4|31791.7|31771.7|30
1643185020000|2022-01-26 08:17:00|31791.3|31771.3|31797|31777|31798.5|31778.5|31790.2|31770.2|35
1643185030000|2022-01-26 08:17:10|31798.1|31778.1|31808|31788|31809.6|31789.6|31797.2|31777.2|34
1643185040000|2022-01-26 08:17:20|31808.2|31788.2|31809.9|31789.9|31813.6|31793.6|31802|31782|38
1643185050000|2022-01-26 08:17:30|31807.8|31787.8|31824.3|31774.3|31827.6|31792.2|31806.5|31774.3|31
1643185060000|2022-01-26 08:17:40|31824.4|31774.4|31809|31789|31824.5|31790.9|31809|31774.4|26
1643185070000|2022-01-26 08:17:50|31809.6|31789.6|31837.4|31787.4|31839.8|31792.5|31809.4|31780.2|31
1643185080000|2022-01-26 08:18:00|31838.3|31788.3|31834.1|31784.1|31838.3|31788.3|31831.6|31781.6|28
1643185090000|2022-01-26 08:18:10|31834.2|31784.2|31834.3|31784.3|31835.3|31785.3|31833.4|31783.4|24
1643185100000|2022-01-26 08:18:20|31834|31784|31833.7|31783.7|31834.2|31784.2|31831.9|31781.9|26
1643185110000|2022-01-26 08:18:30|31836|31786|31839|31789|31839.3|31789.3|31836|31786|28
1643185120000|2022-01-26 08:18:40|31839.5|31789.5|31838.1|31788.1|31840.9|31790.9|31838.1|31788.1|30
1643185130000|2022-01-26 08:18:50|31838.7|31788.7|31841.4|31791.4|31841.4|31791.4|31838|31788|21
1643185140000|2022-01-26 08:19:00|31841.3|31791.3|31842.7|31792.7|31843.4|31793.4|31841.3|31791.3|23
1643185150000|2022-01-26 08:19:10|31842.6|31792.6|31845|31795|31845.2|31795.2|31842.4|31792.4|16
1643185160000|2022-01-26 08:19:20|31844.9|31794.9|31843.3|31793.3|31844.9|31794.9|31843.2|31793.2|17
1643185170000|2022-01-26 08:19:30|31843.2|31793.2|31824.5|31804.5|31843.3|31806.8|31823.3|31789.7|24
1643185180000|2022-01-26 08:19:40|31824.7|31804.7|31820.5|31800.5|31825.2|31805.2|31818.5|31798.5|32
1643185190000|2022-01-26 08:19:50|31820.4|31800.4|31819.6|31799.6|31820.4|31800.4|31818.9|31798.9|26
1643185200000|2022-01-26 08:20:00|31819.5|31799.5|31826.7|31806.7|31827.8|31807.8|31819.3|31799.3|28
1643185210000|2022-01-26 08:20:10|31828.7|31808.7|31840.5|31790.5|31843.3|31808.7|31817.6|31787.7|36
1643185220000|2022-01-26 08:20:20|31840.1|31790.1|31826.4|31806.4|31841|31810.5|31826.4|31788|31
1643185230000|2022-01-26 08:20:30|31824.2|31804.2|31822.2|31802.2|31825.1|31805.1|31821.1|31801.1|32
1643185240000|2022-01-26 08:20:40|31822.7|31802.7|31819.6|31799.6|31824.7|31804.7|31818.8|31798.8|34
1643185250000|2022-01-26 08:20:50|31818.2|31798.2|31829.2|31809.2|31845.4|31811.8|31817.3|31795.4|32
1643185260000|2022-01-26 08:21:00|31830|31810|31829.9|31809.9|31830.4|31810.4|31829.1|31809.1|25
1643185270000|2022-01-26 08:21:10|31830|31810|31833.9|31813.9|31834.3|31814.3|31830|31810|29
1643185280000|2022-01-26 08:21:20|31833.6|31813.6|31833.9|31813.9|31835|31815|31832.5|31812.5|20
1643185290000|2022-01-26 08:21:30|31832.7|31812.7|31832.5|31812.5|31833.1|31813.1|31829.3|31809.3|29
1643185300000|2022-01-26 08:21:40|31832.6|31812.6|31833.2|31813.2|31835.3|31815.3|31831.1|31811.1|28
1643185310000|2022-01-26 08:21:50|31833.7|31813.7|31834|31814|31834.6|31814.6|31831.7|31811.7|35
1643185320000|2022-01-26 08:22:00|31833.7|31813.7|31833.2|31813.2|31834.3|31814.3|31831.1|31811.1|33
1643185330000|2022-01-26 08:22:10|31833.5|31813.5|31835.5|31815.5|31835.5|31815.5|31832.5|31812.5|29
1643185340000|2022-01-26 08:22:20|31834.4|31814.4|31830.8|31810.8|31834.4|31814.4|31830.1|31810.1|29
1643185350000|2022-01-26 08:22:30|31830.5|31810.5|31832|31812|31835|31815|31830.5|31810.5|26
1643185360000|2022-01-26 08:22:40|31831.2|31811.2|31832.1|31812.1|31832.6|31812.6|31829.3|31809.3|21
1643185370000|2022-01-26 08:22:50|31831.3|31811.3|31829.7|31809.7|31831.6|31811.6|31828.5|31808.5|26
1643185380000|2022-01-26 08:23:00|31830.1|31810.1|31827.2|31807.2|31831.4|31811.4|31826.4|31806.4|30
1643185390000|2022-01-26 08:23:10|31825.7|31805.7|31826.5|31806.5|31827.4|31807.4|31824.5|31804.5|28
1643185400000|2022-01-26 08:23:20|31827.2|31807.2|31827.8|31807.8|31827.8|31807.8|31825.9|31805.9|16
1643185410000|2022-01-26 08:23:30|31826.9|31806.9|31826.2|31806.2|31828.4|31808.4|31825.1|31805.1|27
1643185420000|2022-01-26 08:23:40|31825.8|31805.8|31826.3|31806.3|31827.2|31807.2|31825.7|31805.7|21
1643185430000|2022-01-26 08:23:50|31826.4|31806.4|31826.1|31806.1|31827.8|31807.8|31825.3|31805.3|27
1643185440000|2022-01-26 08:24:00|31825.9|31805.9|31828.4|31808.4|31831.1|31811.1|31825.9|31805.9|26
1643185450000|2022-01-26 08:24:10|31829.3|31809.3|31827.5|31807.5|31829.3|31809.3|31826.5|31806.5|32
1643185460000|2022-01-26 08:24:20|31828|31808|31828.4|31808.4|31828.8|31808.8|31827|31807|24
1643185470000|2022-01-26 08:24:30|31828.8|31808.8|31824.6|31804.6|31828.8|31808.8|31822.4|31802.4|31
1643185480000|2022-01-26 08:24:40|31824.9|31804.9|31827.4|31807.4|31829.2|31809.2|31822.4|31802.4|32
1643185490000|2022-01-26 08:24:50|31826.9|31806.9|31826.1|31806.1|31827.9|31807.9|31825.4|31805.4|20
1643185500000|2022-01-26 08:25:00|31826.6|31806.6|31829.1|31809.1|31829.5|31809.5|31824.9|31804.9|28
1643185510000|2022-01-26 08:25:10|31829.6|31809.6|31827.7|31807.7|31830.4|31810.4|31827.5|31807.5|24
1643185520000|2022-01-26 08:25:20|31827.8|31807.8|31834.1|31814.1|31835.8|31815.8|31827.8|31807.8|32
1643185530000|2022-01-26 08:25:30|31834.2|31814.2|31833.4|31813.4|31834.9|31814.9|31833|31813|25
1643185540000|2022-01-26 08:25:40|31833.6|31813.6|31832.3|31812.3|31833.9|31813.9|31832.3|31812.3|19
1643185550000|2022-01-26 08:25:50|31832.5|31812.5|31843.3|31823.3|31843.3|31823.3|31832|31812|29
1643185560000|2022-01-26 08:26:00|31843.1|31823.1|31842.8|31822.8|31845.1|31825.1|31842.8|31822.8|25
1643185570000|2022-01-26 08:26:10|31842.7|31822.7|31843.1|31823.1|31843.2|31823.2|31842.6|31822.6|13
1643185580000|2022-01-26 08:26:20|31843|31823|31844|31824|31845|31825|31843|31823|18
1643185590000|2022-01-26 08:26:30|31843.7|31823.7|31845.2|31825.2|31846|31826|31843.7|31823.7|20
1643185600000|2022-01-26 08:26:40|31845.6|31825.6|31845|31825|31846.3|31826.3|31844.9|31824.9|20
1643185610000|2022-01-26 08:26:50|31845.2|31825.2|31847.7|31827.7|31847.7|31827.7|31845|31825|22
1643185620000|2022-01-26 08:27:00|31847.5|31827.5|31855.5|31835.5|31857.7|31837.7|31846.9|31826.9|28
1643185630000|2022-01-26 08:27:10|31855.9|31835.9|31846.5|31826.5|31862.1|31842.1|31842.5|31822.5|31
1643185640000|2022-01-26 08:27:20|31845.1|31825.1|31853.2|31833.2|31854.9|31834.9|31844.9|31824.9|30
1643185650000|2022-01-26 08:27:30|31853|31833|31853.6|31833.6|31854.2|31834.2|31852.8|31832.8|27
1643185660000|2022-01-26 08:27:40|31854.2|31834.2|31853.6|31833.6|31854.3|31834.3|31850.9|31830.9|24
1643185670000|2022-01-26 08:27:50|31853.2|31833.2|31860.6|31840.6|31862.1|31842.1|31852|31832|29
1643185680000|2022-01-26 08:28:00|31860.8|31840.8|31849.6|31829.6|31861.4|31841.4|31841.8|31806.7|32
1643185690000|2022-01-26 08:28:10|31849.4|31829.4|31849.3|31829.3|31850.5|31830.5|31848.7|31828.7|16
1643185700000|2022-01-26 08:28:20|31849.7|31829.7|31856.4|31836.4|31856.4|31836.4|31849.3|31829.3|30
1643185710000|2022-01-26 08:28:30|31856.2|31836.2|31855.8|31835.8|31857.4|31837.4|31854.9|31834.9|16
1643185720000|2022-01-26 08:28:40|31856|31836|31847.8|31827.8|31860.9|31840.9|31847.8|31827.8|21
1643185730000|2022-01-26 08:28:50|31848.5|31828.5|31837.4|31817.4|31862.5|31828.5|31837.1|31804.9|39
1643185740000|2022-01-26 08:29:00|31834.3|31814.3|31848.4|31828.4|31863.3|31828.4|31829.7|31804.7|36
1643185750000|2022-01-26 08:29:10|31845.7|31825.7|31829.5|31809.5|31862.4|31827|31829.5|31807|39
1643185760000|2022-01-26 08:29:20|31831.1|31811.1|31837.7|31817.7|31838.4|31818.4|31831.1|31811.1|28
1643185770000|2022-01-26 08:29:30|31837.6|31817.6|31845.8|31825.8|31862.7|31826.7|31837.6|31810.6|28
1643185780000|2022-01-26 08:29:40|31845.7|31825.7|31844.3|31824.3|31847.1|31827.1|31842.9|31822.9|24
1643185790000|2022-01-26 08:29:50|31844.1|31824.1|31845.3|31825.3|31845.3|31825.3|31844|31824|16
1643185800000|2022-01-26 08:30:00|31845.2|31825.2|31849.8|31829.8|31851.3|31831.3|31845.2|31825.2|29
1643185810000|2022-01-26 08:30:10|31849.6|31829.6|31849.2|31829.2|31852.2|31832.2|31849.1|31829.1|20
1643185820000|2022-01-26 08:30:20|31849.6|31829.6|31846.5|31826.5|31862.6|31831|31843.6|31812.6|32
1643185830000|2022-01-26 08:30:30|31843.6|31823.6|31844|31824|31847.1|31827.1|31843.5|31823.5|24
1643185840000|2022-01-26 08:30:40|31843.7|31823.7|31843.7|31823.7|31845.2|31825.2|31842.4|31822.4|26
1643185850000|2022-01-26 08:30:50|31842.6|31822.6|31847.9|31827.9|31849|31829|31842.6|31822.6|27
1643185860000|2022-01-26 08:31:00|31847.7|31827.7|31846.4|31826.4|31849.2|31829.2|31845.1|31825.1|22
1643185870000|2022-01-26 08:31:10|31845.2|31825.2|31848.6|31828.6|31850|31830|31845.2|31825.2|28
1643185880000|2022-01-26 08:31:20|31848.9|31828.9|31852.5|31832.5|31852.5|31832.5|31848.8|31828.8|26
1643185890000|2022-01-26 08:31:30|31853|31833|31851.8|31831.8|31853|31833|31850.4|31830.4|24
1643185900000|2022-01-26 08:31:40|31851.4|31831.4|31851.6|31831.6|31852.5|31832.5|31851|31831|11
1643185910000|2022-01-26 08:31:50|31852.5|31832.5|31850.9|31830.9|31852.6|31832.6|31850.9|31830.9|12
1643185920000|2022-01-26 08:32:00|31852.5|31832.5|31847.5|31827.5|31853|31833|31847.5|31827.5|21
1643185930000|2022-01-26 08:32:10|31850.4|31830.4|31847.4|31827.4|31851.3|31831.3|31847.4|31827.4|25
1643185940000|2022-01-26 08:32:20|31846.2|31826.2|31846.1|31826.1|31846.2|31826.2|31845.3|31825.3|20
1643185950000|2022-01-26 08:32:30|31846|31826|31843.5|31823.5|31846.5|31826.5|31843.5|31823.5|13
1643185960000|2022-01-26 08:32:40|31843.3|31823.3|31847.4|31827.4|31847.8|31827.8|31843.3|31823.3|15
1643185970000|2022-01-26 08:32:50|31847.5|31827.5|31844.4|31824.4|31847.7|31827.7|31843.7|31823.7|20
1643185980000|2022-01-26 08:33:00|31844.1|31824.1|31844.6|31824.6|31845.6|31825.6|31843.8|31823.8|18
1643185990000|2022-01-26 08:33:10|31844.8|31824.8|31844.6|31824.6|31846.6|31826.6|31844|31824|20
1643186000000|2022-01-26 08:33:20|31844.9|31824.9|31844.7|31824.7|31845.2|31825.2|31844.5|31824.5|16
1643186010000|2022-01-26 08:33:30|31844.6|31824.6|31844.5|31824.5|31845|31825|31844.5|31824.5|8
1643186020000|2022-01-26 08:33:40|31845.3|31825.3|31845.8|31825.8|31846|31826|31843.3|31823.3|16
1643186030000|2022-01-26 08:33:50|31845.6|31825.6|31844.7|31824.7|31845.6|31825.6|31842.7|31822.7|20
1643186040000|2022-01-26 08:34:00|31844|31824|31845.4|31825.4|31845.6|31825.6|31844|31824|8
1643186050000|2022-01-26 08:34:10|31845|31825|31846|31826|31846|31826|31843.3|31823.3|14
1643186060000|2022-01-26 08:34:20|31846.1|31826.1|31844.6|31824.6|31846.1|31826.1|31844.6|31824.6|15
1643186070000|2022-01-26 08:34:30|31844.9|31824.9|31845.7|31825.7|31846.1|31826.1|31844.8|31824.8|14
1643186080000|2022-01-26 08:34:40|31843.6|31823.6|31844.5|31824.5|31845.3|31825.3|31843.6|31823.6|15
1643186090000|2022-01-26 08:34:50|31844.7|31824.7|31857.9|31807.9|31858.2|31825|31826.9|31806.9|29
1643186100000|2022-01-26 08:35:00|31842.4|31822.4|31840.1|31820.1|31854.8|31822.6|31835.6|31803.7|27
1643186110000|2022-01-26 08:35:10|31839.9|31819.9|31839.6|31819.6|31841|31821|31836.6|31816.6|25
1643186120000|2022-01-26 08:35:20|31839.3|31819.3|31835.7|31815.7|31852.2|31826.6|31834.4|31799.8|34
1643186130000|2022-01-26 08:35:30|31835.8|31815.8|31833.5|31813.5|31836.4|31816.4|31830.8|31810.8|33
1643186140000|2022-01-26 08:35:40|31833.6|31813.6|31834.6|31814.6|31847.9|31816.9|31828.2|31795.8|36
1643186150000|2022-01-26 08:35:50|31834.1|31814.1|31836.3|31816.3|31836.4|31816.4|31832.5|31812.5|27
1643186160000|2022-01-26 08:36:00|31835.6|31815.6|31851.6|31801.6|31853.1|31818|31834|31800.2|28
1643186170000|2022-01-26 08:36:10|31851.4|31801.4|31834.6|31814.6|31851.5|31814.6|31834.5|31799.1|18
1643186180000|2022-01-26 08:36:20|31836.9|31816.9|31837.6|31817.6|31837.7|31817.7|31836.8|31816.8|21
1643186190000|2022-01-26 08:36:30|31837.8|31817.8|31839.1|31819.1|31839.7|31819.7|31837.2|31817.2|23
1643186200000|2022-01-26 08:36:40|31839.7|31819.7|31838.7|31818.7|31858|31822.6|31838.4|31808|31
1643186210000|2022-01-26 08:36:50|31838.8|31818.8|31836.3|31816.3|31839.1|31819.1|31836.3|31816.3|19
1643186220000|2022-01-26 08:37:00|31836.4|31816.4|31837.8|31817.8|31837.8|31817.8|31835.9|31815.9|13
1643186230000|2022-01-26 08:37:10|31837.4|31817.4|31838.6|31818.6|31840.3|31820.3|31836|31816|27
1643186240000|2022-01-26 08:37:20|31838.8|31818.8|31836.2|31816.2|31839.8|31819.8|31835.8|31815.8|18
1643186250000|2022-01-26 08:37:30|31836.3|31816.3|31831.5|31811.5|31836.3|31816.3|31831.5|31811.5|29
1643186260000|2022-01-26 08:37:40|31829.2|31809.2|31832|31812|31833.2|31813.2|31829.2|31809.2|23
1643186270000|2022-01-26 08:37:50|31832.1|31812.1|31816.4|31796.4|31840.4|31813.8|31816.4|31779.6|32
1643186280000|2022-01-26 08:38:00|31815|31795|31814.3|31794.3|31816.4|31796.4|31809.2|31789.2|31
1643186290000|2022-01-26 08:38:10|31814.4|31794.4|31814.9|31794.9|31818.8|31798.8|31814.1|31794.1|28
1643186300000|2022-01-26 08:38:20|31814.3|31794.3|31817.6|31797.6|31835.6|31798.8|31813.2|31783|21
1643186310000|2022-01-26 08:38:30|31816|31796|31817.7|31797.7|31834.7|31797.9|31816|31782.4|21
1643186320000|2022-01-26 08:38:40|31817.9|31797.9|31816.4|31796.4|31818.1|31798.1|31816.3|31796.3|16
1643186330000|2022-01-26 08:38:50|31816.6|31796.6|31816.6|31796.6|31817.2|31797.2|31816.4|31796.4|13
1643186340000|2022-01-26 08:39:00|31818.4|31798.4|31836.1|31786.1|31837.8|31798.9|31816.8|31782|23
1643186350000|2022-01-26 08:39:10|31836.7|31786.7|31838.6|31788.6|31838.6|31788.6|31835.7|31785.7|26
1643186360000|2022-01-26 08:39:20|31839.1|31789.1|31837.1|31787.1|31839.6|31802.2|31821.8|31786.6|23
1643186370000|2022-01-26 08:39:30|31820.9|31800.9|31831|31811|31831|31811|31820.4|31800.4|22
1643186380000|2022-01-26 08:39:40|31830.8|31810.8|31831.1|31811.1|31833.3|31813.3|31829.4|31809.4|14
1643186390000|2022-01-26 08:39:50|31830.1|31810.1|31830.2|31810.2|31831.3|31811.3|31829.7|31809.7|15
1643186400000|2022-01-26 08:40:00|31829.7|31809.7|31830.7|31810.7|31831|31811|31829.7|31809.7|17
1643186410000|2022-01-26 08:40:10|31831.1|31811.1|31815.5|31795.5|31832.4|31812.4|31815.5|31795.5|22
1643186420000|2022-01-26 08:40:20|31815.4|31795.4|31810.4|31790.4|31817.9|31797.9|31807.5|31787.5|32
1643186430000|2022-01-26 08:40:30|31810.1|31790.1|31802.9|31782.9|31826.8|31792.1|31800.8|31776.8|32
1643186440000|2022-01-26 08:40:40|31803.2|31783.2|31803.1|31783.1|31804.4|31784.4|31801.7|31781.7|18
1643186450000|2022-01-26 08:40:50|31806.2|31786.2|31830.9|31780.9|31831.2|31793.7|31806.2|31777.8|34
1643186460000|2022-01-26 08:41:00|31832.6|31782.6|31832.9|31782.9|31832.9|31782.9|31829|31779|32
1643186470000|2022-01-26 08:41:10|31832.4|31782.4|31823.6|31803.6|31843.5|31803.6|31817.9|31781.1|26
1643186480000|2022-01-26 08:41:20|31824.3|31804.3|31821.3|31801.3|31838.5|31805.4|31821|31787.7|32
1643186490000|2022-01-26 08:41:30|31821.9|31801.9|31823.9|31803.9|31826.5|31806.5|31821.8|31801.8|29
1643186500000|2022-01-26 08:41:40|31824|31804|31843.9|31793.9|31844.2|31806.3|31824|31790.6|22
1643186510000|2022-01-26 08:41:50|31843.5|31793.5|31825|31805|31843.6|31806.4|31824.2|31790.3|29
1643186520000|2022-01-26 08:42:00|31826.1|31806.1|31827.3|31807.3|31827.6|31807.6|31825.6|31805.6|20
1643186530000|2022-01-26 08:42:10|31827.6|31807.6|31826.7|31806.7|31827.6|31807.6|31824.9|31804.9|17
1643186540000|2022-01-26 08:42:20|31827|31807|31828.5|31808.5|31845.6|31809.3|31826|31795.6|22
1643186550000|2022-01-26 08:42:30|31828.3|31808.3|31843.5|31793.5|31843.5|31809.2|31826.4|31793|16
1643186560000|2022-01-26 08:42:40|31843.8|31793.8|31828.4|31808.4|31843.8|31808.6|31827.7|31793.8|18
1643186570000|2022-01-26 08:42:50|31828.6|31808.6|31831|31811|31846.7|31811|31827.8|31796.2|18
1643186580000|2022-01-26 08:43:00|31829.9|31809.9|31831.5|31811.5|31832.4|31812.4|31829.9|31809.9|25
1643186590000|2022-01-26 08:43:10|31831.3|31811.3|31831.2|31811.2|31832.1|31812.1|31830.4|31810.4|15
1643186600000|2022-01-26 08:43:20|31830.9|31810.9|31832.5|31812.5|31832.5|31812.5|31830.7|31810.7|18
1643186610000|2022-01-26 08:43:30|31832.3|31812.3|31831.3|31811.3|31849|31813.7|31830.3|31798.5|22
1643186620000|2022-01-26 08:43:40|31831.2|31811.2|31830.8|31810.8|31831.2|31811.2|31829.3|31809.3|12
1643186630000|2022-01-26 08:43:50|31830.9|31810.9|31830.7|31810.7|31831.1|31811.1|31830.3|31810.3|15
1643186640000|2022-01-26 08:44:00|31830.1|31810.1|31830|31810|31831.4|31811.4|31829.5|31809.5|17
1643186650000|2022-01-26 08:44:10|31830.6|31810.6|31833.2|31813.2|31833.7|31813.7|31830.6|31810.6|20
1643186660000|2022-01-26 08:44:20|31833|31813|31831.1|31811.1|31833.3|31813.3|31830.4|31810.4|22
1643186670000|2022-01-26 08:44:30|31831.2|31811.2|31831.1|31811.1|31833.2|31813.2|31829.3|31809.3|20
1643186680000|2022-01-26 08:44:40|31831|31811|31830.3|31810.3|31831.6|31811.6|31829.6|31809.6|15
1643186690000|2022-01-26 08:44:50|31830.2|31810.2|31830|31810|31831|31811|31829|31809|14
1643186700000|2022-01-26 08:45:00|31829.6|31809.6|31829.8|31809.8|31831.4|31811.4|31827|31807|30
1643186710000|2022-01-26 08:45:10|31829.5|31809.5|31830|31810|31830.2|31810.2|31828.4|31808.4|25
1643186720000|2022-01-26 08:45:20|31829.3|31809.3|31829.3|31809.3|31829.7|31809.7|31827.5|31807.5|17
1643186730000|2022-01-26 08:45:30|31829.1|31809.1|31829.5|31809.5|31831.7|31811.7|31828.9|31808.9|19
1643186740000|2022-01-26 08:45:40|31829.7|31809.7|31833.8|31813.8|31835.6|31815.6|31829.6|31809.6|24
1643186750000|2022-01-26 08:45:50|31833.4|31813.4|31837.4|31817.4|31853.8|31819.8|31833.4|31803.8|28
1643186760000|2022-01-26 08:46:00|31839.3|31819.3|31855.5|31805.5|31856.1|31819.8|31836.3|31804.1|32
1643186770000|2022-01-26 08:46:10|31855.1|31805.1|31810.1|31790.1|31855.2|31818.5|31810.1|31790.1|36
1643186780000|2022-01-26 08:46:20|31811.9|31791.9|31812.7|31792.7|31813.6|31793.6|31811.6|31791.6|28
1643186790000|2022-01-26 08:46:30|31813.2|31793.2|31816.2|31796.2|31832.8|31796.2|31812.5|31780.7|17
1643186800000|2022-01-26 08:46:40|31815.5|31795.5|31816.2|31796.2|31816.2|31796.2|31815.5|31795.5|11
1643186810000|2022-01-26 08:46:50|31815.6|31795.6|31817.4|31797.4|31817.5|31797.5|31813.8|31793.8|21
1643186820000|2022-01-26 08:47:00|31817.8|31797.8|31818.5|31798.5|31819.4|31799.4|31817.8|31797.8|20
1643186830000|2022-01-26 08:47:10|31818.6|31798.6|31822.1|31802.1|31823.2|31803.2|31818.6|31798.6|26
1643186840000|2022-01-26 08:47:20|31822|31802|31820.4|31800.4|31822|31802|31818.5|31798.5|21
1643186850000|2022-01-26 08:47:30|31820.6|31800.6|31821.1|31801.1|31822.1|31802.1|31818.9|31798.9|21
1643186860000|2022-01-26 08:47:40|31821.3|31801.3|31822|31802|31824.5|31804.5|31820.4|31800.4|23
1643186870000|2022-01-26 08:47:50|31821.3|31801.3|31822.4|31802.4|31824.4|31804.4|31821.3|31801.3|31
1643186880000|2022-01-26 08:48:00|31822.6|31802.6|31824.9|31804.9|31826|31806|31822.6|31802.6|24
1643186890000|2022-01-26 08:48:10|31825.3|31805.3|31824.6|31804.6|31826.2|31806.2|31824.3|31804.3|30
1643186900000|2022-01-26 08:48:20|31824.7|31804.7|31822.5|31802.5|31825.1|31805.1|31820.4|31800.4|29
1643186910000|2022-01-26 08:48:30|31822.7|31802.7|31825.2|31805.2|31827.1|31807.1|31822.1|31802.1|25
1643186920000|2022-01-26 08:48:40|31825.5|31805.5|31823.9|31803.9|31826.4|31806.4|31823.9|31803.9|23
1643186930000|2022-01-26 08:48:50|31823.8|31803.8|31824.3|31804.3|31824.4|31804.4|31823.6|31803.6|11
1643186940000|2022-01-26 08:49:00|31824.2|31804.2|31822.8|31802.8|31824.5|31804.5|31822.5|31802.5|25
1643186950000|2022-01-26 08:49:10|31823.1|31803.1|31823.7|31803.7|31823.7|31803.7|31822.9|31802.9|12
1643186960000|2022-01-26 08:49:20|31823.4|31803.4|31824.9|31804.9|31825.2|31805.2|31823.1|31803.1|12
1643186970000|2022-01-26 08:49:30|31824.8|31804.8|31823.6|31803.6|31825.2|31805.2|31822.7|31802.7|19
1643186980000|2022-01-26 08:49:40|31823.7|31803.7|31824.2|31804.2|31825.6|31805.6|31823.7|31803.7|17
1643186990000|2022-01-26 08:49:50|31824.1|31804.1|31823.4|31803.4|31826.9|31806.9|31822.4|31802.4|33
1643187000000|2022-01-26 08:50:00|31823.3|31803.3|31827|31807|31831.4|31811.4|31823.3|31803.3|26
1643187010000|2022-01-26 08:50:10|31826.7|31806.7|31828|31808|31829.8|31809.8|31826.6|31806.6|28
1643187020000|2022-01-26 08:50:20|31828.4|31808.4|31828.1|31808.1|31828.7|31808.7|31826.9|31806.9|19
1643187030000|2022-01-26 08:50:30|31828.6|31808.6|31833.1|31813.1|31834.6|31814.6|31828|31808|26
1643187040000|2022-01-26 08:50:40|31832.3|31812.3|31830.3|31810.3|31832.3|31812.3|31829.7|31809.7|26
1643187050000|2022-01-26 08:50:50|31830|31810|31830.2|31810.2|31831|31811|31828.7|31808.7|27
1643187060000|2022-01-26 08:51:00|31830.3|31810.3|31832.5|31812.5|31832.9|31812.9|31830.2|31810.2|25
1643187070000|2022-01-26 08:51:10|31832|31812|31836.9|31816.9|31836.9|31816.9|31832|31812|20
1643187080000|2022-01-26 08:51:20|31836.8|31816.8|31837.6|31817.6|31837.7|31817.7|31835.9|31815.9|22
1643187090000|2022-01-26 08:51:30|31837.7|31817.7|31837.6|31817.6|31838.1|31818.1|31837.2|31817.2|24
1643187100000|2022-01-26 08:51:40|31837.8|31817.8|31839.1|31819.1|31839.7|31819.7|31836.9|31816.9|21
1643187110000|2022-01-26 08:51:50|31839.4|31819.4|31839|31819|31840.2|31820.2|31838.5|31818.5|21
1643187120000|2022-01-26 08:52:00|31840.6|31820.6|31838.4|31818.4|31840.8|31820.8|31838.4|31818.4|20
1643187130000|2022-01-26 08:52:10|31838.8|31818.8|31836.7|31816.7|31840.1|31820.1|31836.5|31816.5|22
1643187140000|2022-01-26 08:52:20|31837.3|31817.3|31838.8|31818.8|31839.4|31819.4|31836.9|31816.9|25
1643187150000|2022-01-26 08:52:30|31837.9|31817.9|31855.7|31835.7|31859.4|31839.4|31837.3|31817.3|19
1643187160000|2022-01-26 08:52:40|31855.4|31835.4|31849.4|31829.4|31858|31838|31847.9|31827.9|34
1643187170000|2022-01-26 08:52:50|31849.7|31829.7|31847.1|31827.1|31850.3|31830.3|31847|31827|30
1643187180000|2022-01-26 08:53:00|31847.6|31827.6|31846.9|31826.9|31848.8|31828.8|31846.5|31826.5|27
1643187190000|2022-01-26 08:53:10|31847|31827|31847.3|31827.3|31850.4|31830.4|31845.8|31825.8|31
1643187200000|2022-01-26 08:53:20|31847.4|31827.4|31847.3|31827.3|31848.4|31828.4|31846|31826|11
1643187210000|2022-01-26 08:53:30|31845.7|31825.7|31847.7|31827.7|31847.7|31827.7|31845.7|31825.7|10
1643187220000|2022-01-26 08:53:40|31847.1|31827.1|31849.4|31829.4|31851|31831|31846.9|31826.9|15
1643187230000|2022-01-26 08:53:50|31850.7|31830.7|31850.7|31830.7|31851.9|31831.9|31845.2|31825.2|20
1643187240000|2022-01-26 08:54:00|31850.4|31830.4|31849.1|31829.1|31850.4|31830.4|31845.8|31825.8|24
1643187250000|2022-01-26 08:54:10|31849.5|31829.5|31848.4|31828.4|31850.4|31830.4|31847.5|31827.5|14
1643187260000|2022-01-26 08:54:20|31849.8|31829.8|31851.4|31831.4|31851.8|31831.8|31848.9|31828.9|25
1643187270000|2022-01-26 08:54:30|31851|31831|31851.2|31831.2|31851.2|31831.2|31850.5|31830.5|11
1643187280000|2022-01-26 08:54:40|31850.9|31830.9|31851.6|31831.6|31851.6|31831.6|31850.5|31830.5|11
1643187290000|2022-01-26 08:54:50|31851|31831|31849.8|31829.8|31851.5|31831.5|31849.2|31829.2|21
1643187300000|2022-01-26 08:55:00|31849.1|31829.1|31849.5|31829.5|31850.1|31830.1|31844.9|31824.9|19
1643187310000|2022-01-26 08:55:10|31849.4|31829.4|31849.1|31829.1|31850.5|31830.5|31849.1|31829.1|11
1643187320000|2022-01-26 08:55:20|31849.3|31829.3|31851.5|31831.5|31852.3|31832.3|31849|31829|21
1643187330000|2022-01-26 08:55:30|31851.1|31831.1|31851.2|31831.2|31852.3|31832.3|31851|31831|18
1643187340000|2022-01-26 08:55:40|31851.3|31831.3|31849.7|31829.7|31851.3|31831.3|31849.6|31829.6|18
1643187350000|2022-01-26 08:55:50|31850|31830|31850.4|31830.4|31851.4|31831.4|31849.6|31829.6|20
1643187360000|2022-01-26 08:56:00|31849.9|31829.9|31849.5|31829.5|31850|31830|31848.9|31828.9|20
1643187370000|2022-01-26 08:56:10|31849.2|31829.2|31847.9|31827.9|31850.7|31830.7|31847.7|31827.7|20
1643187380000|2022-01-26 08:56:20|31847|31827|31847.3|31827.3|31848.3|31828.3|31846.8|31826.8|17
1643187390000|2022-01-26 08:56:30|31847.8|31827.8|31849.5|31829.5|31850.5|31830.5|31847.7|31827.7|19
1643187400000|2022-01-26 08:56:40|31850.2|31830.2|31848.2|31828.2|31850.2|31830.2|31847|31827|20
1643187410000|2022-01-26 08:56:50|31848.5|31828.5|31845.7|31825.7|31849.6|31829.6|31845.1|31825.1|32
1643187420000|2022-01-26 08:57:00|31846.9|31826.9|31847.7|31827.7|31847.7|31827.7|31844.8|31824.8|25
1643187430000|2022-01-26 08:57:10|31847.6|31827.6|31847.7|31827.7|31849.6|31829.6|31845.1|31825.1|27
1643187440000|2022-01-26 08:57:20|31847.3|31827.3|31846.8|31826.8|31849.9|31829.9|31846.7|31826.7|27
1643187450000|2022-01-26 08:57:30|31846.6|31826.6|31854.1|31834.1|31869|31836.8|31846.6|31819|33
1643187460000|2022-01-26 08:57:40|31852.7|31832.7|31863.9|31843.9|31865.8|31845.8|31852.7|31832.7|34
1643187470000|2022-01-26 08:57:50|31863.4|31843.4|31861.1|31841.1|31865.6|31845.6|31860.4|31840.4|30
1643187480000|2022-01-26 08:58:00|31861.5|31841.5|31864.5|31844.5|31877.5|31849.1|31860.4|31825.7|33
1643187490000|2022-01-26 08:58:10|31864.1|31844.1|31864.1|31844.1|31865.3|31845.3|31863.9|31843.9|27
1643187500000|2022-01-26 08:58:20|31864.5|31844.5|31868.5|31848.5|31869.6|31849.6|31864.2|31844.2|26
1643187510000|2022-01-26 08:58:30|31868.9|31848.9|31868.2|31848.2|31868.9|31848.9|31866.8|31846.8|24
1643187520000|2022-01-26 08:58:40|31868.4|31848.4|31868.1|31848.1|31870.6|31850.6|31866.9|31846.9|25
1643187530000|2022-01-26 08:58:50|31868.2|31848.2|31869.4|31849.4|31870.3|31850.3|31867.6|31847.6|20
1643187540000|2022-01-26 08:59:00|31869.5|31849.5|31867.5|31847.5|31870.2|31850.2|31865.1|31845.1|25
1643187550000|2022-01-26 08:59:10|31866.5|31846.5|31870.5|31850.5|31870.7|31850.7|31866.5|31846.5|27
1643187560000|2022-01-26 08:59:20|31870.4|31850.4|31862.6|31842.6|31879.1|31851.1|31860.1|31828.3|34
1643187570000|2022-01-26 08:59:30|31876.2|31826.2|31863.5|31843.5|31876.2|31846.7|31858.3|31826.2|26
1643187580000|2022-01-26 08:59:40|31863.6|31843.6|31862.4|31842.4|31865.1|31845.1|31861.5|31841.5|26
1643187590000|2022-01-26 08:59:50|31862|31842|31861.1|31841.1|31862.5|31842.5|31861|31841|23
1643187600000|2022-01-26 09:00:00|31861.4|31841.4|31856.1|31836.1|31876.3|31844.3|31854.7|31822.1|37
1643187610000|2022-01-26 09:00:10|31856.3|31836.3|31858.5|31838.5|31859.1|31839.1|31856.2|31836.2|23
1643187620000|2022-01-26 09:00:20|31859.1|31839.1|31856.5|31836.5|31859.1|31839.1|31856.4|31836.4|20
1643187630000|2022-01-26 09:00:30|31856.4|31836.4|31855.5|31835.5|31857.7|31837.7|31855.5|31835.5|16
1643187640000|2022-01-26 09:00:40|31857.8|31837.8|31858.2|31838.2|31861.7|31841.7|31856.9|31836.9|27
1643187650000|2022-01-26 09:00:50|31858.4|31838.4|31858.4|31838.4|31858.7|31838.7|31857.4|31837.4|23
1643187660000|2022-01-26 09:01:00|31858.2|31838.2|31854.1|31834.1|31858.2|31838.2|31854.1|31834.1|24
1643187670000|2022-01-26 09:01:10|31857.3|31837.3|31852.6|31832.6|31857.3|31837.3|31852.1|31832.1|25
1643187680000|2022-01-26 09:01:20|31852.8|31832.8|31851.1|31831.1|31852.8|31832.8|31850.9|31830.9|22
1643187690000|2022-01-26 09:01:30|31851.3|31831.3|31846.2|31826.2|31861.4|31831.9|31843.2|31806.3|33
1643187700000|2022-01-26 09:01:40|31846.7|31826.7|31845.8|31825.8|31846.8|31826.8|31845|31825|26
1643187710000|2022-01-26 09:01:50|31845.4|31825.4|31844.9|31824.9|31845.6|31825.6|31844.5|31824.5|17
1643187720000|2022-01-26 09:02:00|31845.2|31825.2|31846.8|31826.8|31857.5|31826.8|31842.8|31807.5|31
1643187730000|2022-01-26 09:02:10|31846.6|31826.6|31848|31828|31863.7|31831.1|31844.2|31813.7|23
1643187740000|2022-01-26 09:02:20|31848.2|31828.2|31848.1|31828.1|31850.1|31830.1|31846.2|31826.2|28
1643187750000|2022-01-26 09:02:30|31847.6|31827.6|31851.5|31831.5|31852.1|31832.1|31846.7|31826.7|23
1643187760000|2022-01-26 09:02:40|31851.4|31831.4|31867.7|31847.7|31883.2|31847.7|31850.8|31830.8|26
1643187770000|2022-01-26 09:02:50|31866.8|31846.8|31869.9|31849.9|31870.8|31850.8|31866.5|31846.5|27
1643187780000|2022-01-26 09:03:00|31869|31849|31867.5|31847.5|31870.1|31850.1|31866.7|31846.7|31
1643187790000|2022-01-26 09:03:10|31870.4|31850.4|31867.9|31847.9|31872|31852|31865.5|31845.5|28
1643187800000|2022-01-26 09:03:20|31867.6|31847.6|31864.1|31844.1|31867.6|31847.6|31860.4|31840.4|36
1643187810000|2022-01-26 09:03:30|31864.5|31844.5|31859|31839|31864.6|31844.6|31859|31839|33
1643187820000|2022-01-26 09:03:40|31858.6|31838.6|31861.3|31841.3|31864.3|31844.3|31858|31838|33
1643187830000|2022-01-26 09:03:50|31862|31842|31860.8|31840.8|31865.8|31845.8|31852.9|31832.9|33
1643187840000|2022-01-26 09:04:00|31863.3|31843.3|31862.6|31842.6|31863.5|31843.5|31860.9|31840.9|29
1643187850000|2022-01-26 09:04:10|31862.4|31842.4|31859.4|31839.4|31862.6|31842.6|31859.2|31839.2|18
1643187860000|2022-01-26 09:04:20|31859.5|31839.5|31854.6|31834.6|31860.4|31840.4|31854.2|31834.2|25
1643187870000|2022-01-26 09:04:30|31854.3|31834.3|31850.7|31830.7|31854.4|31834.4|31848.1|31828.1|29
1643187880000|2022-01-26 09:04:40|31852.1|31832.1|31852.8|31832.8|31852.9|31832.9|31851.3|31831.3|24
1643187890000|2022-01-26 09:04:50|31852.5|31832.5|31848|31828|31852.5|31832.5|31847.1|31827.1|29
1643187900000|2022-01-26 09:05:00|31848.3|31828.3|31849.5|31829.5|31849.5|31829.5|31845.1|31825.1|35
1643187910000|2022-01-26 09:05:10|31848.7|31828.7|31853.2|31833.2|31854.7|31834.7|31845|31825|30
1643187920000|2022-01-26 09:05:20|31853.3|31833.3|31855.6|31835.6|31855.6|31835.6|31851.6|31831.6|33
1643187930000|2022-01-26 09:05:30|31854|31834|31857.4|31837.4|31857.4|31837.4|31854|31834|26
1643187940000|2022-01-26 09:05:40|31857.2|31837.2|31853.5|31833.5|31858.5|31838.5|31852.7|31832.7|36
1643187950000|2022-01-26 09:05:50|31852.2|31832.2|31853.3|31833.3|31855.7|31835.7|31847.1|31827.1|37
1643187960000|2022-01-26 09:06:00|31851.9|31831.9|31844.2|31824.2|31853.9|31833.9|31844.2|31824.2|38
1643187970000|2022-01-26 09:06:10|31846.4|31826.4|31841.1|31821.1|31846.4|31826.4|31839.8|31819.8|37
1643187980000|2022-01-26 09:06:20|31841.6|31821.6|31846.5|31826.5|31846.5|31826.5|31837.6|31817.6|36
1643187990000|2022-01-26 09:06:30|31846.1|31826.1|31843.1|31823.1|31846.1|31826.1|31842.1|31822.1|35
1643188000000|2022-01-26 09:06:40|31842.8|31822.8|31828.3|31808.3|31843.3|31823.3|31828.3|31808.3|33
1643188010000|2022-01-26 09:06:50|31832.7|31812.7|31831.6|31811.6|31834.9|31814.9|31829.9|31809.9|28
1643188020000|2022-01-26 09:07:00|31831.5|31811.5|31831.9|31811.9|31832.9|31812.9|31830|31810|21
1643188030000|2022-01-26 09:07:10|31832.2|31812.2|31835.5|31815.5|31838.2|31818.2|31832.2|31812.2|27
1643188040000|2022-01-26 09:07:20|31835.2|31815.2|31835.5|31815.5|31835.8|31815.8|31832.9|31812.9|20
1643188050000|2022-01-26 09:07:30|31835.7|31815.7|31836.5|31816.5|31836.6|31816.6|31835.5|31815.5|20
1643188060000|2022-01-26 09:07:40|31836.7|31816.7|31833.8|31813.8|31839.2|31819.2|31833.8|31813.8|25
1643188070000|2022-01-26 09:07:50|31834.6|31814.6|31827.4|31807.4|31835|31815|31826.2|31806.2|29
1643188080000|2022-01-26 09:08:00|31827.7|31807.7|31828.2|31808.2|31828.8|31808.8|31826.5|31806.5|25
1643188090000|2022-01-26 09:08:10|31828.5|31808.5|31827.1|31807.1|31829.7|31809.7|31824.4|31804.4|31
1643188100000|2022-01-26 09:08:20|31827.5|31807.5|31830.2|31810.2|31835.3|31815.3|31827.5|31807.5|33
1643188110000|2022-01-26 09:08:30|31829.9|31809.9|31833|31813|31833|31813|31829.9|31809.9|31
1643188120000|2022-01-26 09:08:40|31833.1|31813.1|31832.6|31812.6|31833.1|31813.1|31831.6|31811.6|26
1643188130000|2022-01-26 09:08:50|31832.5|31812.5|31834.6|31814.6|31834.8|31814.8|31831.9|31811.9|16
1643188140000|2022-01-26 09:09:00|31834.5|31814.5|31833|31813|31834.8|31814.8|31831.7|31811.7|20
1643188150000|2022-01-26 09:09:10|31832.8|31812.8|31834.5|31814.5|31834.5|31814.5|31832.7|31812.7|19
1643188160000|2022-01-26 09:09:20|31834.3|31814.3|31832.9|31812.9|31836.5|31816.5|31832.4|31812.4|21
1643188170000|2022-01-26 09:09:30|31832.7|31812.7|31842.4|31822.4|31843.4|31823.4|31832.6|31812.6|27
1643188180000|2022-01-26 09:09:40|31842.3|31822.3|31842.6|31822.6|31843.2|31823.2|31841.9|31821.9|25
1643188190000|2022-01-26 09:09:50|31842.5|31822.5|31834.4|31814.4|31843.2|31823.2|31834.1|31814.1|34
1643188200000|2022-01-26 09:10:00|31835.5|31815.5|31834.1|31814.1|31835.5|31815.5|31831.2|31811.2|25
1643188210000|2022-01-26 09:10:10|31833.9|31813.9|31834.6|31814.6|31834.9|31814.9|31833.6|31813.6|20
1643188220000|2022-01-26 09:10:20|31834.5|31814.5|31834|31814|31834.7|31814.7|31833.7|31813.7|22
1643188230000|2022-01-26 09:10:30|31834.4|31814.4|31833.7|31813.7|31834.9|31814.9|31833.5|31813.5|17
1643188240000|2022-01-26 09:10:40|31834.1|31814.1|31835.4|31815.4|31836.1|31816.1|31833.7|31813.7|18
1643188250000|2022-01-26 09:10:50|31835.6|31815.6|31831.6|31811.6|31835.6|31815.6|31831.6|31811.6|27
1643188260000|2022-01-26 09:11:00|31831.8|31811.8|31830.5|31810.5|31832.7|31812.7|31830.4|31810.4|15
1643188270000|2022-01-26 09:11:10|31830.6|31810.6|31830.3|31810.3|31832|31812|31829.9|31809.9|23
1643188280000|2022-01-26 09:11:20|31830.2|31810.2|31833|31813|31833|31813|31830.2|31810.2|19
1643188290000|2022-01-26 09:11:30|31832.6|31812.6|31831.7|31811.7|31834.2|31814.2|31831.7|31811.7|22
1643188300000|2022-01-26 09:11:40|31830.3|31810.3|31836.8|31816.8|31837.9|31817.9|31830.3|31810.3|25
1643188310000|2022-01-26 09:11:50|31835.7|31815.7|31836|31816|31836.4|31816.4|31834.1|31814.1|24
1643188320000|2022-01-26 09:12:00|31836.1|31816.1|31832.1|31812.1|31836.9|31816.9|31832.1|31812.1|13
1643188330000|2022-01-26 09:12:10|31832.4|31812.4|31833.3|31813.3|31834.3|31814.3|31832.2|31812.2|18
1643188340000|2022-01-26 09:12:20|31833.4|31813.4|31834|31814|31834|31814|31832.2|31812.2|15
1643188350000|2022-01-26 09:12:30|31833.5|31813.5|31832|31812|31834.8|31814.8|31831.2|31811.2|24
1643188360000|2022-01-26 09:12:40|31831.5|31811.5|31833|31813|31833.5|31813.5|31831.5|31811.5|16
1643188370000|2022-01-26 09:12:50|31831.9|31811.9|31830.4|31810.4|31832|31812|31830.3|31810.3|20
1643188380000|2022-01-26 09:13:00|31832|31812|31832|31812|31833.6|31813.6|31830.4|31810.4|9
1643188390000|2022-01-26 09:13:10|31832.1|31812.1|31834.5|31814.5|31834.5|31814.5|31831.1|31811.1|18
1643188400000|2022-01-26 09:13:20|31835.5|31815.5|31834.3|31814.3|31835.8|31815.8|31833.3|31813.3|19
1643188410000|2022-01-26 09:13:30|31833.4|31813.4|31829.5|31809.5|31834.8|31814.8|31829.1|31809.1|27
1643188420000|2022-01-26 09:13:40|31828.5|31808.5|31828.9|31808.9|31831|31811|31828.4|31808.4|25
1643188430000|2022-01-26 09:13:50|31829|31809|31829.5|31809.5|31830.7|31810.7|31827.8|31807.8|20
1643188440000|2022-01-26 09:14:00|31829.7|31809.7|31827.4|31807.4|31832.1|31812.1|31827|31807|24
1643188450000|2022-01-26 09:14:10|31826|31806|31827|31807|31828.3|31808.3|31826|31806|26
1643188460000|2022-01-26 09:14:20|31825.8|31805.8|31828.7|31808.7|31829.4|31809.4|31825.8|31805.8|21
1643188470000|2022-01-26 09:14:30|31829.3|31809.3|31828.4|31808.4|31830.8|31810.8|31826.4|31806.4|22
1643188480000|2022-01-26 09:14:40|31829.4|31809.4|31831.6|31811.6|31831.6|31811.6|31827.8|31807.8|22
1643188490000|2022-01-26 09:14:50|31832.4|31812.4|31831|31811|31832.4|31812.4|31830.5|31810.5|16
1643188500000|2022-01-26 09:15:00|31831.4|31811.4|31834.6|31814.6|31835.1|31815.1|31830.8|31810.8|21
1643188510000|2022-01-26 09:15:10|31834.1|31814.1|31832.9|31812.9|31834.3|31814.3|31832.9|31812.9|22
1643188520000|2022-01-26 09:15:20|31832.8|31812.8|31833.4|31813.4|31833.9|31813.9|31832.6|31812.6|14
1643188530000|2022-01-26 09:15:30|31833.9|31813.9|31835.9|31815.9|31835.9|31815.9|31832.7|31812.7|11
1643188540000|2022-01-26 09:15:40|31835.7|31815.7|31833.1|31813.1|31836.3|31816.3|31831.9|31811.9|18
1643188550000|2022-01-26 09:15:50|31832.9|31812.9|31829|31809|31835.4|31815.4|31828.3|31808.3|26
1643188560000|2022-01-26 09:16:00|31832|31812|31831.1|31811.1|31832.3|31812.3|31830|31810|16
1643188570000|2022-01-26 09:16:10|31830.4|31810.4|31830.9|31810.9|31831.4|31811.4|31829.7|31809.7|16
1643188580000|2022-01-26 09:16:20|31829.9|31809.9|31830.2|31810.2|31831.3|31811.3|31829.1|31809.1|20
1643188590000|2022-01-26 09:16:30|31830|31810|31829.7|31809.7|31830.6|31810.6|31827.6|31807.6|22
1643188600000|2022-01-26 09:16:40|31828.5|31808.5|31829.1|31809.1|31830.5|31810.5|31827.4|31807.4|13
1643188610000|2022-01-26 09:16:50|31829.2|31809.2|31830.6|31810.6|31830.9|31810.9|31828.1|31808.1|18
1643188620000|2022-01-26 09:17:00|31831.5|31811.5|31831.4|31811.4|31831.9|31811.9|31830.5|31810.5|18
1643188630000|2022-01-26 09:17:10|31831|31811|31832|31812|31832.1|31812.1|31830.8|31810.8|10
1643188640000|2022-01-26 09:17:20|31831.9|31811.9|31833|31813|31833.3|31813.3|31830.9|31810.9|19
1643188650000|2022-01-26 09:17:30|31832.5|31812.5|31834.1|31814.1|31835.2|31815.2|31832.2|31812.2|23
1643188660000|2022-01-26 09:17:40|31833.9|31813.9|31832.5|31812.5|31834.2|31814.2|31832.1|31812.1|14
1643188670000|2022-01-26 09:17:50|31832.1|31812.1|31831|31811|31833.2|31813.2|31831|31811|19
1643188680000|2022-01-26 09:18:00|31830.9|31810.9|31838.1|31818.1|31839.1|31819.1|31827.1|31807.1|30
1643188690000|2022-01-26 09:18:10|31836.2|31816.2|31841.1|31821.1|31841.1|31821.1|31836.2|31816.2|26
1643188700000|2022-01-26 09:18:20|31842.6|31822.6|31849.1|31829.1|31849.3|31829.3|31838.9|31818.9|27
1643188710000|2022-01-26 09:18:30|31849|31829|31850|31830|31851.1|31831.1|31848.2|31828.2|33
1643188720000|2022-01-26 09:18:40|31849.9|31829.9|31849.1|31829.1|31865.3|31831.4|31848.5|31815.3|27
1643188730000|2022-01-26 09:18:50|31848.9|31828.9|31858.5|31838.5|31858.5|31838.5|31846.4|31826.4|36
1643188740000|2022-01-26 09:19:00|31857.8|31837.8|31858.7|31838.7|31859.1|31839.1|31857.1|31837.1|32
1643188750000|2022-01-26 09:19:10|31857.6|31837.6|31861|31841|31862.7|31842.7|31857.3|31837.3|30
1643188760000|2022-01-26 09:19:20|31863.2|31843.2|31865.9|31845.9|31866.2|31846.2|31861.1|31841.1|30
1643188770000|2022-01-26 09:19:30|31865.7|31845.7|31874.1|31854.1|31874.6|31854.6|31865.2|31845.2|32
1643188780000|2022-01-26 09:19:40|31874.4|31854.4|31874.7|31854.7|31874.7|31854.7|31872.4|31852.4|24
1643188790000|2022-01-26 09:19:50|31874.6|31854.6|31859.4|31839.4|31884|31854.7|31855.7|31822.4|29
1643188800000|2022-01-26 09:20:00|31859.6|31839.6|31859|31839|31861.3|31841.3|31857.8|31837.8|29
1643188810000|2022-01-26 09:20:10|31859.2|31839.2|31860.9|31840.9|31862.3|31842.3|31858.2|31838.2|25
1643188820000|2022-01-26 09:20:20|31860.8|31840.8|31862.3|31842.3|31864.8|31844.8|31860.4|31840.4|33
1643188830000|2022-01-26 09:20:30|31862.5|31842.5|31865|31845|31867.7|31847.7|31861.8|31841.8|33
1643188840000|2022-01-26 09:20:40|31865.2|31845.2|31870|31850|31884.7|31850.1|31865|31834.7|31
1643188850000|2022-01-26 09:20:50|31869.2|31849.2|31867.2|31847.2|31870.5|31850.5|31867.2|31847.2|27
1643188860000|2022-01-26 09:21:00|31868.2|31848.2|31873|31853|31873|31853|31867.3|31847.3|33
1643188870000|2022-01-26 09:21:10|31872.5|31852.5|31877.2|31857.2|31877.4|31857.4|31872.3|31852.3|31
1643188880000|2022-01-26 09:21:20|31876.9|31856.9|31878.7|31858.7|31878.9|31858.9|31873.5|31853.5|26
1643188890000|2022-01-26 09:21:30|31878.9|31858.9|31874.7|31854.7|31891.7|31859.7|31874.7|31838.9|22
1643188900000|2022-01-26 09:21:40|31874.9|31854.9|31876.3|31856.3|31876.3|31856.3|31874.9|31854.9|20
1643188910000|2022-01-26 09:21:50|31875.7|31855.7|31867.7|31847.7|31876.3|31856.3|31867.7|31847.7|28
1643188920000|2022-01-26 09:22:00|31866.9|31846.9|31863.8|31843.8|31880.9|31847.1|31863.6|31830.9|27
1643188930000|2022-01-26 09:22:10|31864.2|31844.2|31880.2|31830.2|31880.2|31846.9|31864.2|31829.6|22
1643188940000|2022-01-26 09:22:20|31880.4|31830.4|31855|31835|31880.4|31843.3|31854.8|31821.7|36
1643188950000|2022-01-26 09:22:30|31855.2|31835.2|31854.1|31834.1|31856.5|31836.5|31853.2|31833.2|31
1643188960000|2022-01-26 09:22:40|31853.6|31833.6|31865.4|31815.4|31867.3|31834.6|31849.8|31814.8|24
1643188970000|2022-01-26 09:22:50|31864.1|31814.1|31853.8|31833.8|31866.3|31834.4|31850.5|31813.6|24
1643188980000|2022-01-26 09:23:00|31868.6|31818.6|31866|31816|31870.4|31820.4|31863|31813|23
1643188990000|2022-01-26 09:23:10|31866.9|31816.9|31870.2|31820.2|31870.8|31838.9|31855.6|31816.8|27
1643189000000|2022-01-26 09:23:20|31870.3|31820.3|31855.9|31835.9|31872.5|31835.9|31855.7|31818.9|21
1643189010000|2022-01-26 09:23:30|31856|31836|31857|31837|31857|31837|31855.7|31835.7|9
1643189020000|2022-01-26 09:23:40|31856.8|31836.8|31857.6|31837.6|31857.8|31837.8|31855.9|31835.9|25
1643189030000|2022-01-26 09:23:50|31858|31838|31856.5|31836.5|31858.2|31838.2|31855.9|31835.9|24
1643189040000|2022-01-26 09:24:00|31855.5|31835.5|31881|31831|31884|31845.3|31853.1|31819.2|35
1643189050000|2022-01-26 09:24:10|31882.1|31832.1|31880.4|31830.4|31883.4|31833.4|31877.7|31827.7|28
1643189060000|2022-01-26 09:24:20|31879.5|31829.5|31880.3|31830.3|31882.3|31832.3|31878.5|31828.5|22
1643189070000|2022-01-26 09:24:30|31880.5|31830.5|31881.1|31831.1|31881.7|31831.7|31879.4|31829.4|14
1643189080000|2022-01-26 09:24:40|31880.4|31830.4|31881.7|31831.7|31882.2|31832.2|31880.2|31830.2|19
1643189090000|2022-01-26 09:24:50|31880.4|31830.4|31880.2|31830.2|31881|31831|31879.3|31829.3|18
1643189100000|2022-01-26 09:25:00|31880.6|31830.6|31879.9|31829.9|31881.5|31831.5|31879.8|31829.8|19
1643189110000|2022-01-26 09:25:10|31879.8|31829.8|31878.8|31828.8|31880|31830|31878.5|31828.5|23
1643189120000|2022-01-26 09:25:20|31878.7|31828.7|31871.4|31851.4|31879.9|31852.8|31871.1|31828.5|24
1643189130000|2022-01-26 09:25:30|31871.6|31851.6|31875.8|31855.8|31876.1|31856.1|31871.6|31851.6|20
1643189140000|2022-01-26 09:25:40|31874.4|31854.4|31861.6|31841.6|31882.1|31854.5|31859.6|31823.9|36
1643189150000|2022-01-26 09:25:50|31861.3|31841.3|31860.1|31840.1|31877.3|31841.5|31858.6|31825.2|27
1643189160000|2022-01-26 09:26:00|31861.3|31841.3|31861.5|31841.5|31861.6|31841.6|31859|31839|34
1643189170000|2022-01-26 09:26:10|31861.6|31841.6|31871.5|31821.5|31875|31841.8|31857.7|31821.3|29
1643189180000|2022-01-26 09:26:20|31871.4|31821.4|31871.4|31821.4|31873.5|31823.5|31870.8|31820.8|29
1643189190000|2022-01-26 09:26:30|31871.7|31821.7|31867.3|31817.3|31871.7|31835.1|31855.1|31815|33
1643189200000|2022-01-26 09:26:40|31867.1|31817.1|31868.1|31818.1|31868.5|31818.5|31866.5|31816.5|21
1643189210000|2022-01-26 09:26:50|31868.3|31818.3|31867.5|31817.5|31868.4|31818.4|31867.3|31817.3|18
1643189220000|2022-01-26 09:27:00|31867.6|31817.6|31853.3|31833.3|31869.2|31836.4|31853.3|31816.9|25
1643189230000|2022-01-26 09:27:10|31854.6|31834.6|31853.8|31833.8|31855.5|31835.5|31853.6|31833.6|24
1643189240000|2022-01-26 09:27:20|31854|31834|31853.7|31833.7|31854.4|31834.4|31852.5|31832.5|20
1643189250000|2022-01-26 09:27:30|31853.2|31833.2|31868.2|31818.2|31868.2|31833.2|31852.2|31813.8|33
1643189260000|2022-01-26 09:27:40|31868.4|31818.4|31850.5|31830.5|31868.4|31834.3|31849|31817|37
1643189270000|2022-01-26 09:27:50|31851.5|31831.5|31850.2|31830.2|31866.3|31833|31849.7|31816.2|37
1643189280000|2022-01-26 09:28:00|31850.5|31830.5|31849.5|31829.5|31851|31831|31846.3|31826.3|36
1643189290000|2022-01-26 09:28:10|31849.3|31829.3|31849.5|31829.5|31851.9|31831.9|31847.8|31827.8|35
1643189300000|2022-01-26 09:28:20|31851.3|31831.3|31857.3|31837.3|31858.9|31838.9|31850.8|31830.8|33
1643189310000|2022-01-26 09:28:30|31857.1|31837.1|31866.4|31846.4|31881.1|31847.1|31852.7|31819.7|36
1643189320000|2022-01-26 09:28:40|31866.5|31846.5|31868.8|31848.8|31869.4|31849.4|31866.5|31846.5|24
1643189330000|2022-01-26 09:28:50|31869.9|31849.9|31870.6|31850.6|31871.2|31851.2|31868.7|31848.7|23
1643189340000|2022-01-26 09:29:00|31870.4|31850.4|31871.5|31851.5|31873.4|31853.4|31869|31849|35
1643189350000|2022-01-26 09:29:10|31871.2|31851.2|31853.7|31833.7|31879.7|31851.2|31853.3|31829.7|36
1643189360000|2022-01-26 09:29:20|31855.4|31835.4|31850.5|31830.5|31866.7|31835.4|31847.2|31812.4|34
1643189370000|2022-01-26 09:29:30|31850.8|31830.8|31851|31831|31851.4|31831.4|31848.5|31828.5|25
1643189380000|2022-01-26 09:29:40|31850.4|31830.4|31850.7|31830.7|31863.8|31831.2|31847.2|31812.7|27
1643189390000|2022-01-26 09:29:50|31868.6|31848.6|31868.5|31848.5|31869.5|31849.5|31866.6|31846.6|29
1643189400000|2022-01-26 09:30:00|31862.7|31842.7|31857|31837|31862.7|31842.7|31856.5|31836.5|35
1643189410000|2022-01-26 09:30:10|31857.2|31837.2|31870.5|31820.5|31871.5|31837.5|31854.5|31818.4|26
1643189420000|2022-01-26 09:30:20|31869.9|31819.9|31855.6|31835.6|31871.5|31837.3|31855.4|31819.9|23
1643189430000|2022-01-26 09:30:30|31856.1|31836.1|31856.4|31836.4|31856.7|31836.7|31855.1|31835.1|19
1643189440000|2022-01-26 09:30:40|31856.3|31836.3|31856.8|31836.8|31872.8|31840.3|31855.7|31821.5|25
1643189450000|2022-01-26 09:30:50|31855.2|31835.2|31850.5|31830.5|31855.9|31835.9|31849.9|31829.9|37
1643189460000|2022-01-26 09:31:00|31850.7|31830.7|31858.2|31838.2|31874.4|31838.6|31850.4|31823.4|33
1643189470000|2022-01-26 09:31:10|31858.1|31838.1|31857.7|31837.7|31858.3|31838.3|31857.1|31837.1|22
1643189480000|2022-01-26 09:31:20|31857.9|31837.9|31870.5|31820.5|31872.1|31839.5|31857.4|31820.5|11
1643189490000|2022-01-26 09:31:30|31871.7|31821.7|31865.3|31815.3|31873|31831.9|31851.1|31815.3|17
1643189500000|2022-01-26 09:31:40|31866|31816|31867.9|31817.9|31869.9|31819.9|31866|31816|23
1643189510000|2022-01-26 09:31:50|31867|31817|31866.8|31816.8|31870.6|31835.7|31855.7|31815.3|21
1643189520000|2022-01-26 09:32:00|31867.7|31817.7|31868.8|31818.8|31869.7|31819.7|31866.9|31816.9|28
1643189530000|2022-01-26 09:32:10|31868.4|31818.4|31867.6|31817.6|31868.8|31818.8|31867.4|31817.4|17
1643189540000|2022-01-26 09:32:20|31867.7|31817.7|31852.1|31832.1|31868.2|31832.5|31850.8|31814.3|30
1643189550000|2022-01-26 09:32:30|31851.9|31831.9|31868.2|31818.2|31869.4|31834|31851.9|31818.1|28
1643189560000|2022-01-26 09:32:40|31868.4|31818.4|31853|31833|31869.1|31833.1|31852.2|31816.8|25
1643189570000|2022-01-26 09:32:50|31853.4|31833.4|31853.8|31833.8|31872.1|31836.2|31850.7|31817.5|34
1643189580000|2022-01-26 09:33:00|31853.6|31833.6|31854.2|31834.2|31854.3|31834.3|31853|31833|37
1643189590000|2022-01-26 09:33:10|31854.4|31834.4|31855.1|31835.1|31855.9|31835.9|31852.5|31832.5|35
1643189600000|2022-01-26 09:33:20|31854.9|31834.9|31856.6|31836.6|31857.9|31837.9|31854.9|31834.9|31
1643189610000|2022-01-26 09:33:30|31856.2|31836.2|31856.2|31836.2|31856.5|31836.5|31855.6|31835.6|19
1643189620000|2022-01-26 09:33:40|31856.3|31836.3|31855.9|31835.9|31857.2|31837.2|31854.8|31834.8|25
1643189630000|2022-01-26 09:33:50|31855.7|31835.7|31854.6|31834.6|31855.7|31835.7|31853.4|31833.4|23
1643189640000|2022-01-26 09:34:00|31854.8|31834.8|31854.3|31834.3|31869.5|31835.4|31852.2|31815|21
1643189650000|2022-01-26 09:34:10|31854|31834|31854.7|31834.7|31856.6|31836.6|31854|31834|22
1643189660000|2022-01-26 09:34:20|31854.8|31834.8|31855.3|31835.3|31856.3|31836.3|31854.8|31834.8|28
1643189670000|2022-01-26 09:34:30|31855|31835|31857.6|31837.6|31858.7|31838.7|31854.9|31834.9|24
1643189680000|2022-01-26 09:34:40|31857.3|31837.3|31871.9|31821.9|31872.6|31838|31855.7|31819.4|33
1643189690000|2022-01-26 09:34:50|31872.2|31822.2|31857.4|31837.4|31872.2|31838.5|31856.2|31822.2|28
1643189700000|2022-01-26 09:35:00|31858|31838|31857|31837|31858.9|31838.9|31856.7|31836.7|29
1643189710000|2022-01-26 09:35:10|31858.4|31838.4|31854.1|31834.1|31858.4|31838.4|31854.1|31834.1|34
1643189720000|2022-01-26 09:35:20|31855.4|31835.4|31857.9|31837.9|31872.9|31838.4|31855.4|31821.9|30
1643189730000|2022-01-26 09:35:30|31857.1|31837.1|31856.9|31836.9|31858.7|31838.7|31855.9|31835.9|26
1643189740000|2022-01-26 09:35:40|31857.5|31837.5|31856.3|31836.3|31872.7|31838.4|31854.6|31821|35
1643189750000|2022-01-26 09:35:50|31855.8|31835.8|31854.4|31834.4|31869.8|31838|31854.4|31817.6|33
1643189760000|2022-01-26 09:36:00|31855|31835|31854.9|31834.9|31855.7|31835.7|31854.3|31834.3|24
1643189770000|2022-01-26 09:36:10|31855.1|31835.1|31855.2|31835.2|31855.5|31835.5|31854.3|31834.3|19
1643189780000|2022-01-26 09:36:20|31853.6|31833.6|31862.9|31812.9|31866.4|31834.6|31849.8|31812|30
1643189790000|2022-01-26 09:36:30|31862.4|31812.4|31863.8|31813.8|31864.6|31814.6|31862.4|31812.4|16
1643189800000|2022-01-26 09:36:40|31863.5|31813.5|31863.7|31813.7|31863.8|31813.8|31863|31813|12
1643189810000|2022-01-26 09:36:50|31863.9|31813.9|31864.8|31814.8|31866.2|31831.2|31850.4|31813.9|19
1643189820000|2022-01-26 09:37:00|31865.1|31815.1|31887.3|31837.3|31887.7|31852.9|31858.2|31815.1|28
1643189830000|2022-01-26 09:37:10|31887|31837|31871.4|31851.4|31887|31852.1|31869.9|31835.9|14
1643189840000|2022-01-26 09:37:20|31886.7|31836.7|31871.9|31851.9|31887|31853.1|31870.2|31834.8|15
1643189850000|2022-01-26 09:37:30|31870|31850|31876.1|31826.1|31884.5|31851.5|31865.5|31823.9|29
1643189860000|2022-01-26 09:37:40|31877.5|31827.5|31879.4|31829.4|31879.4|31829.4|31876.9|31826.9|22
1643189870000|2022-01-26 09:37:50|31879.5|31829.5|31878.9|31828.9|31879.5|31829.5|31878.5|31828.5|22
1643189880000|2022-01-26 09:38:00|31878.6|31828.6|31877.3|31827.3|31879|31844.1|31861.9|31826.8|34
1643189890000|2022-01-26 09:38:10|31877.1|31827.1|31876.3|31826.3|31878.9|31828.9|31876.3|31826.3|25
1643189900000|2022-01-26 09:38:20|31875.5|31825.5|31874.1|31824.1|31876.6|31826.6|31869.5|31819.5|26
1643189910000|2022-01-26 09:38:30|31874.7|31824.7|31875|31825|31875.2|31825.2|31873.6|31823.6|22
1643189920000|2022-01-26 09:38:40|31874.9|31824.9|31875.7|31825.7|31875.9|31825.9|31874.8|31824.8|15
1643189930000|2022-01-26 09:38:50|31875.2|31825.2|31872|31822|31877.1|31827.1|31872|31822|27
1643189940000|2022-01-26 09:39:00|31873.7|31823.7|31873.9|31823.9|31875.3|31825.3|31872.9|31822.9|31
1643189950000|2022-01-26 09:39:10|31873.3|31823.3|31875.7|31825.7|31879.9|31841.2|31860|31821.6|32
1643189960000|2022-01-26 09:39:20|31860.4|31840.4|31860.4|31840.4|31861|31841|31859.4|31839.4|33
1643189970000|2022-01-26 09:39:30|31859.7|31839.7|31863.2|31843.2|31879.3|31843.5|31859.4|31824|30
1643189980000|2022-01-26 09:39:40|31863.5|31843.5|31856.4|31836.4|31863.7|31843.7|31855.1|31835.1|30
1643189990000|2022-01-26 09:39:50|31856.2|31836.2|31877.2|31827.2|31877.2|31842.6|31855.6|31823.9|34
1643190000000|2022-01-26 09:40:00|31862.3|31842.3|31860.2|31840.2|31862.3|31842.3|31858.8|31838.8|39
1643190010000|2022-01-26 09:40:10|31859.8|31839.8|31861.1|31841.1|31862.7|31842.7|31859.2|31839.2|25
1643190020000|2022-01-26 09:40:20|31860.2|31840.2|31876.5|31826.5|31876.5|31841.4|31859.5|31824.6|30
1643190030000|2022-01-26 09:40:30|31876.4|31826.4|31861.1|31841.1|31876.4|31843.2|31860.2|31825.4|24
1643190040000|2022-01-26 09:40:40|31861.9|31841.9|31862.4|31842.4|31862.7|31842.7|31861.9|31841.9|14
1643190050000|2022-01-26 09:40:50|31862.5|31842.5|31858.2|31838.2|31862.5|31842.5|31856.4|31836.4|26
1643190060000|2022-01-26 09:41:00|31857|31837|31873.1|31823.1|31873.1|31838.9|31855.9|31823.1|32
1643190070000|2022-01-26 09:41:10|31860|31840|31858.4|31838.4|31860|31840|31856.9|31836.9|23
1643190080000|2022-01-26 09:41:20|31857.7|31837.7|31872.9|31822.9|31874.4|31838.8|31857.5|31822.7|27
1643190090000|2022-01-26 09:41:30|31859.5|31839.5|31860.4|31840.4|31874.5|31841.2|31857.4|31823.7|30
1643190100000|2022-01-26 09:41:40|31859.6|31839.6|31871.6|31821.6|31875.4|31839.7|31858.3|31820.9|24
1643190110000|2022-01-26 09:41:50|31871.1|31821.1|31857.5|31837.5|31875.8|31838.7|31856.4|31821|20
1643190120000|2022-01-26 09:42:00|31857.8|31837.8|31858.6|31838.6|31858.6|31838.6|31856.4|31836.4|28
1643190130000|2022-01-26 09:42:10|31858.1|31838.1|31857.8|31837.8|31875.3|31839.3|31856.9|31816.4|22
1643190140000|2022-01-26 09:42:20|31859.4|31839.4|31871.1|31821.1|31873.5|31839.4|31859.4|31819.5|23
1643190150000|2022-01-26 09:42:30|31874.4|31824.4|31873.3|31823.3|31874.5|31839.8|31857.1|31822.5|24
1643190160000|2022-01-26 09:42:40|31872.9|31822.9|31868.1|31818.1|31873.6|31823.6|31868.1|31818.1|21
1643190170000|2022-01-26 09:42:50|31868.9|31818.9|31873.9|31823.9|31874.6|31824.6|31867.2|31817.2|27
1643190180000|2022-01-26 09:43:00|31874.1|31824.1|31872.1|31822.1|31875|31825|31872.1|31822.1|20
1643190190000|2022-01-26 09:43:10|31872|31822|31869.5|31819.5|31872.3|31822.3|31869.2|31819.2|18
1643190200000|2022-01-26 09:43:20|31869.4|31819.4|31857.1|31837.1|31872|31837.5|31853.5|31818.9|15
1643190210000|2022-01-26 09:43:30|31857|31837|31871.4|31821.4|31871.6|31837|31857|31819.2|20
1643190220000|2022-01-26 09:43:40|31871.2|31821.2|31870.2|31820.2|31871.3|31821.3|31870|31820|12
1643190230000|2022-01-26 09:43:50|31869.5|31819.5|31883.3|31833.3|31885.1|31850.6|31868.3|31819.5|26
1643190240000|2022-01-26 09:44:00|31883.5|31833.5|31883.6|31833.6|31883.7|31833.7|31881.7|31831.7|21
1643190250000|2022-01-26 09:44:10|31883.5|31833.5|31883.7|31833.7|31883.8|31833.8|31883|31833|12
1643190260000|2022-01-26 09:44:20|31883.5|31833.5|31872.8|31852.8|31887.9|31853.8|31872.2|31833|28
1643190270000|2022-01-26 09:44:30|31872|31852|31876.4|31826.4|31888.4|31855.5|31867.7|31826.4|34
1643190280000|2022-01-26 09:44:40|31880.2|31830.2|31867.3|31847.3|31881.8|31848.3|31864.3|31825.7|26
1643190290000|2022-01-26 09:44:50|31867.1|31847.1|31870.7|31850.7|31882.7|31850.7|31864.9|31830.9|22
1643190300000|2022-01-26 09:45:00|31869.9|31849.9|31870.2|31850.2|31884.9|31851.3|31868.4|31831.9|27
1643190310000|2022-01-26 09:45:10|31870.4|31850.4|31884.7|31834.7|31884.7|31850.4|31866.9|31830.9|24
1643190320000|2022-01-26 09:45:20|31884.9|31834.9|31879.5|31829.5|31884.9|31848.2|31866.7|31829.5|35
1643190330000|2022-01-26 09:45:30|31879.6|31829.6|31869.9|31849.9|31887.5|31853.6|31868.4|31829.6|33
1643190340000|2022-01-26 09:45:40|31871|31851|31865.8|31845.8|31888.5|31853.5|31864.7|31829.8|35
1643190350000|2022-01-26 09:45:50|31866.3|31846.3|31865.1|31845.1|31870.9|31846.3|31854.3|31820|36
1643190360000|2022-01-26 09:46:00|31866.1|31846.1|31867.5|31847.5|31881|31849.2|31865.9|31831|33
1643190370000|2022-01-26 09:46:10|31882.6|31832.6|31870.4|31850.4|31882.6|31851.4|31866.8|31830.4|31
1643190380000|2022-01-26 09:46:20|31869|31849|31864|31844|31879.7|31849.4|31862.1|31828.1|31
1643190390000|2022-01-26 09:46:30|31864.3|31844.3|31871.3|31851.3|31871.3|31851.3|31862.3|31842.3|34
1643190400000|2022-01-26 09:46:40|31871|31851|31870.3|31850.3|31884|31852.8|31865.9|31833|38
1643190410000|2022-01-26 09:46:50|31869.3|31849.3|31865.6|31845.6|31869.3|31849.3|31865|31845|32
1643190420000|2022-01-26 09:47:00|31865.8|31845.8|31866.1|31846.1|31869.8|31849.8|31864.5|31844.5|31
1643190430000|2022-01-26 09:47:10|31867.9|31847.9|31871.1|31851.1|31873.3|31853.3|31864.6|31844.6|33
1643190440000|2022-01-26 09:47:20|31871.2|31851.2|31877.9|31857.9|31878.4|31858.4|31871.2|31851.2|28
1643190450000|2022-01-26 09:47:30|31877.3|31857.3|31869.5|31849.5|31879|31859|31869.1|31849.1|28
1643190460000|2022-01-26 09:47:40|31870.2|31850.2|31868.8|31848.8|31870.9|31850.9|31868.8|31848.8|24
1643190470000|2022-01-26 09:47:50|31868.9|31848.9|31868.5|31848.5|31869.8|31849.8|31868.1|31848.1|20
1643190480000|2022-01-26 09:48:00|31868.1|31848.1|31868.1|31848.1|31869.9|31849.9|31868.1|31848.1|18
1643190490000|2022-01-26 09:48:10|31868.3|31848.3|31870.2|31850.2|31871.4|31851.4|31867|31847|24
1643190500000|2022-01-26 09:48:20|31870.3|31850.3|31872.9|31852.9|31874|31854|31870|31850|24
1643190510000|2022-01-26 09:48:30|31873.4|31853.4|31872|31852|31873.4|31853.4|31868.9|31848.9|31
1643190520000|2022-01-26 09:48:40|31869.9|31849.9|31878.4|31858.4|31881.1|31861.1|31869.6|31849.6|29
1643190530000|2022-01-26 09:48:50|31877.8|31857.8|31876.5|31856.5|31879.4|31859.4|31876.5|31856.5|24
1643190540000|2022-01-26 09:49:00|31876.4|31856.4|31877.6|31857.6|31878.9|31858.9|31876.4|31856.4|29
1643190550000|2022-01-26 09:49:10|31877.5|31857.5|31878|31858|31878.5|31858.5|31877.4|31857.4|20
1643190560000|2022-01-26 09:49:20|31877.7|31857.7|31876.2|31856.2|31878.1|31858.1|31874.7|31854.7|22
1643190570000|2022-01-26 09:49:30|31878.3|31858.3|31873.9|31853.9|31878.3|31858.3|31873.6|31853.6|33
1643190580000|2022-01-26 09:49:40|31874.3|31854.3|31875.5|31855.5|31877.1|31857.1|31873.3|31853.3|30
1643190590000|2022-01-26 09:49:50|31875.3|31855.3|31879.5|31859.5|31879.5|31859.5|31874.8|31854.8|25
1643190600000|2022-01-26 09:50:00|31878.4|31858.4|31878.5|31858.5|31879.6|31859.6|31877.3|31857.3|25
1643190610000|2022-01-26 09:50:10|31878.8|31858.8|31878.7|31858.7|31878.9|31858.9|31877.8|31857.8|22
1643190620000|2022-01-26 09:50:20|31878.8|31858.8|31877.1|31857.1|31878.8|31858.8|31876.9|31856.9|16
1643190630000|2022-01-26 09:50:30|31877|31857|31880.5|31860.5|31881.2|31861.2|31876.9|31856.9|21
1643190640000|2022-01-26 09:50:40|31879.3|31859.3|31878.6|31858.6|31880.5|31860.5|31878.5|31858.5|17
1643190650000|2022-01-26 09:50:50|31877.1|31857.1|31877|31857|31879.5|31859.5|31876.1|31856.1|20
1643190660000|2022-01-26 09:51:00|31876|31856|31876.6|31856.6|31877|31857|31873.8|31853.8|30
1643190670000|2022-01-26 09:51:10|31873.7|31853.7|31877.1|31857.1|31879|31859|31873.7|31853.7|29
1643190680000|2022-01-26 09:51:20|31877.2|31857.2|31881.2|31861.2|31881.5|31861.5|31877.2|31857.2|24
1643190690000|2022-01-26 09:51:30|31881.3|31861.3|31881.4|31861.4|31882.7|31862.7|31880.1|31860.1|26
1643190700000|2022-01-26 09:51:40|31881.8|31861.8|31882.1|31862.1|31882.6|31862.6|31879.3|31859.3|25
1643190710000|2022-01-26 09:51:50|31881.7|31861.7|31881.8|31861.8|31883|31863|31881|31861|14
1643190720000|2022-01-26 09:52:00|31881.6|31861.6|31881.1|31861.1|31881.8|31861.8|31879.6|31859.6|29
1643190730000|2022-01-26 09:52:10|31880.7|31860.7|31880.8|31860.8|31881.6|31861.6|31880.4|31860.4|14
1643190740000|2022-01-26 09:52:20|31880.6|31860.6|31875.6|31855.6|31880.7|31860.7|31872.7|31852.7|33
1643190750000|2022-01-26 09:52:30|31875.7|31855.7|31875.6|31855.6|31876|31856|31873.1|31853.1|20
1643190760000|2022-01-26 09:52:40|31877.1|31857.1|31875.2|31855.2|31877.8|31857.8|31874|31854|15
1643190770000|2022-01-26 09:52:50|31875.3|31855.3|31865.4|31845.4|31890.8|31858.1|31864.7|31840.8|15
1643190780000|2022-01-26 09:53:00|31870.9|31850.9|31872.5|31852.5|31885.8|31854.3|31870.9|31835.2|32
1643190790000|2022-01-26 09:53:10|31872.7|31852.7|31873.1|31853.1|31873.9|31853.9|31872.2|31852.2|20
1643190800000|2022-01-26 09:53:20|31872.1|31852.1|31873.1|31853.1|31889|31854.4|31868.4|31834.8|34
1643190810000|2022-01-26 09:53:30|31873.6|31853.6|31884.8|31834.8|31888.1|31854.3|31870.9|31834.8|30
1643190820000|2022-01-26 09:53:40|31884.4|31834.4|31870.8|31850.8|31886.3|31850.8|31869.8|31833.4|30
1643190830000|2022-01-26 09:53:50|31871|31851|31869.8|31849.8|31871|31851|31869.6|31849.6|26
1643190840000|2022-01-26 09:54:00|31869.9|31849.9|31869|31849|31869.9|31849.9|31868.7|31848.7|18
1643190850000|2022-01-26 09:54:10|31868.7|31848.7|31869.1|31849.1|31869.4|31849.4|31868.7|31848.7|13
1643190860000|2022-01-26 09:54:20|31869.2|31849.2|31870.1|31850.1|31870.7|31850.7|31868.4|31848.4|14
1643190870000|2022-01-26 09:54:30|31869.7|31849.7|31869.4|31849.4|31869.9|31849.9|31868.2|31848.2|22
1643190880000|2022-01-26 09:54:40|31869.6|31849.6|31869.7|31849.7|31870.4|31850.4|31868.9|31848.9|20
1643190890000|2022-01-26 09:54:50|31869.9|31849.9|31870.3|31850.3|31871.7|31851.7|31869.7|31849.7|21
1643190900000|2022-01-26 09:55:00|31870.5|31850.5|31868.2|31848.2|31883.9|31850.5|31866.9|31833.3|29
1643190910000|2022-01-26 09:55:10|31868.3|31848.3|31868.2|31848.2|31868.7|31848.7|31867.5|31847.5|21
1643190920000|2022-01-26 09:55:20|31868.3|31848.3|31866.9|31846.9|31868.3|31848.3|31865.6|31845.6|24
1643190930000|2022-01-26 09:55:30|31867|31847|31866.4|31846.4|31867|31847|31866|31846|21
1643190940000|2022-01-26 09:55:40|31866.5|31846.5|31871.6|31851.6|31872.9|31852.9|31866.1|31846.1|25
1643190950000|2022-01-26 09:55:50|31872.2|31852.2|31872.5|31852.5|31872.9|31852.9|31869.6|31849.6|20
1643190960000|2022-01-26 09:56:00|31871.6|31851.6|31874.5|31854.5|31875|31855|31871.6|31851.6|22
1643190970000|2022-01-26 09:56:10|31872.9|31852.9|31874.3|31854.3|31875.8|31855.8|31872.9|31852.9|16
1643190980000|2022-01-26 09:56:20|31874.5|31854.5|31875.7|31855.7|31876.2|31856.2|31874|31854|16
1643190990000|2022-01-26 09:56:30|31876.2|31856.2|31876.3|31856.3|31877.2|31857.2|31875.2|31855.2|19
1643191000000|2022-01-26 09:56:40|31876.6|31856.6|31875.4|31855.4|31877.6|31857.6|31875|31855|19
1643191010000|2022-01-26 09:56:50|31875.6|31855.6|31874.4|31854.4|31875.7|31855.7|31873.4|31853.4|18
1643191020000|2022-01-26 09:57:00|31874|31854|31874|31854|31874.5|31854.5|31873.5|31853.5|14
1643191030000|2022-01-26 09:57:10|31874.2|31854.2|31872.9|31852.9|31875.6|31855.6|31872.9|31852.9|15
1643191040000|2022-01-26 09:57:20|31873.4|31853.4|31876.7|31856.7|31876.9|31856.9|31873.1|31853.1|18
1643191050000|2022-01-26 09:57:30|31876.9|31856.9|31873.6|31853.6|31876.9|31856.9|31873.3|31853.3|16
1643191060000|2022-01-26 09:57:40|31873.5|31853.5|31873.3|31853.3|31875.5|31855.5|31872.6|31852.6|21
1643191070000|2022-01-26 09:57:50|31872.9|31852.9|31881.3|31861.3|31881.8|31861.8|31872.8|31852.8|34
1643191080000|2022-01-26 09:58:00|31880.8|31860.8|31879.2|31859.2|31882.8|31862.8|31878.6|31858.6|28
1643191090000|2022-01-26 09:58:10|31879.3|31859.3|31878.1|31858.1|31880.6|31860.6|31878.1|31858.1|20
1643191100000|2022-01-26 09:58:20|31878.3|31858.3|31880.2|31860.2|31880.2|31860.2|31878.3|31858.3|9
1643191110000|2022-01-26 09:58:30|31880.5|31860.5|31878.9|31858.9|31880.5|31860.5|31878.9|31858.9|9
1643191120000|2022-01-26 09:58:40|31879.1|31859.1|31879.9|31859.9|31880.4|31860.4|31877.2|31857.2|23
1643191130000|2022-01-26 09:58:50|31878.4|31858.4|31879.4|31859.4|31881.7|31861.7|31878.1|31858.1|29
1643191140000|2022-01-26 09:59:00|31880.4|31860.4|31880.9|31860.9|31880.9|31860.9|31878.8|31858.8|20
1643191150000|2022-01-26 09:59:10|31880.6|31860.6|31880.4|31860.4|31881|31861|31880.2|31860.2|11
1643191160000|2022-01-26 09:59:20|31880.3|31860.3|31879|31859|31882.9|31862.9|31877.2|31857.2|14
1643191170000|2022-01-26 09:59:30|31879.2|31859.2|31877.3|31857.3|31879.2|31859.2|31876.2|31856.2|23
1643191180000|2022-01-26 09:59:40|31877.2|31857.2|31880.9|31860.9|31880.9|31860.9|31875.8|31855.8|17
1643191190000|2022-01-26 09:59:50|31880.8|31860.8|31877.7|31857.7|31880.9|31860.9|31877.7|31857.7|17
1643191200000|2022-01-26 10:00:00|31877.5|31857.5|31878.7|31858.7|31879.7|31859.7|31876.8|31856.8|20
1643191210000|2022-01-26 10:00:10|31879.2|31859.2|31874.6|31854.6|31879.2|31859.2|31874.4|31854.4|21
1643191220000|2022-01-26 10:00:20|31875.1|31855.1|31876.6|31856.6|31877.7|31857.7|31874|31854|31
1643191230000|2022-01-26 10:00:30|31876.8|31856.8|31876.1|31856.1|31877.8|31857.8|31875.4|31855.4|30
1643191240000|2022-01-26 10:00:40|31876.4|31856.4|31871.7|31851.7|31878.2|31858.2|31869.9|31849.9|29
1643191250000|2022-01-26 10:00:50|31871.4|31851.4|31873.1|31853.1|31875.6|31855.6|31871.4|31851.4|33
1643191260000|2022-01-26 10:01:00|31873.4|31853.4|31877.7|31857.7|31879.7|31859.7|31873.4|31853.4|30
1643191270000|2022-01-26 10:01:10|31877.9|31857.9|31877.6|31857.6|31880.1|31860.1|31877.6|31857.6|19
1643191280000|2022-01-26 10:01:20|31877.5|31857.5|31879|31859|31879|31859|31877.4|31857.4|20
1643191290000|2022-01-26 10:01:30|31878.9|31858.9|31878|31858|31879.2|31859.2|31874.5|31854.5|24
1643191300000|2022-01-26 10:01:40|31877|31857|31873.7|31853.7|31878.7|31858.7|31872.8|31852.8|16
1643191310000|2022-01-26 10:01:50|31873.8|31853.8|31875.9|31855.9|31877.2|31857.2|31873.8|31853.8|24
1643191320000|2022-01-26 10:02:00|31875.6|31855.6|31874.6|31854.6|31875.8|31855.8|31871.7|31851.7|23
1643191330000|2022-01-26 10:02:10|31875.8|31855.8|31875.9|31855.9|31875.9|31855.9|31873.3|31853.3|22
1643191340000|2022-01-26 10:02:20|31875.2|31855.2|31874.9|31854.9|31876.1|31856.1|31871.1|31851.1|18
1643191350000|2022-01-26 10:02:30|31875.1|31855.1|31874.1|31854.1|31876.2|31856.2|31873.9|31853.9|21
1643191360000|2022-01-26 10:02:40|31875.1|31855.1|31873|31853|31875.1|31855.1|31871.6|31851.6|23
1643191370000|2022-01-26 10:02:50|31873.1|31853.1|31873.3|31853.3|31874.6|31854.6|31870.6|31850.6|25
1643191380000|2022-01-26 10:03:00|31873.5|31853.5|31873.2|31853.2|31874.2|31854.2|31872.8|31852.8|22
1643191390000|2022-01-26 10:03:10|31873.4|31853.4|31873.7|31853.7|31873.7|31853.7|31872.1|31852.1|18
1643191400000|2022-01-26 10:03:20|31873.6|31853.6|31872.5|31852.5|31873.8|31853.8|31872.4|31852.4|14
1643191410000|2022-01-26 10:03:30|31872.4|31852.4|31871.3|31851.3|31872.4|31852.4|31871.3|31851.3|16
1643191420000|2022-01-26 10:03:40|31871.6|31851.6|31872.1|31852.1|31872.6|31852.6|31870.8|31850.8|18
1643191430000|2022-01-26 10:03:50|31872.2|31852.2|31872.6|31852.6|31873.1|31853.1|31872.1|31852.1|12
1643191440000|2022-01-26 10:04:00|31872.7|31852.7|31873.9|31853.9|31874.7|31854.7|31872.5|31852.5|22
1643191450000|2022-01-26 10:04:10|31874|31854|31874.2|31854.2|31875.3|31855.3|31873.5|31853.5|19
1643191460000|2022-01-26 10:04:20|31873.8|31853.8|31872.2|31852.2|31876.1|31856.1|31870.5|31850.5|28
1643191470000|2022-01-26 10:04:30|31872.6|31852.6|31873.6|31853.6|31873.8|31853.8|31871.6|31851.6|23
1643191480000|2022-01-26 10:04:40|31874.1|31854.1|31874.9|31854.9|31876.3|31856.3|31873.3|31853.3|24
1643191490000|2022-01-26 10:04:50|31875.2|31855.2|31875.1|31855.1|31875.4|31855.4|31871.8|31851.8|21
1643191500000|2022-01-26 10:05:00|31874.2|31854.2|31874.4|31854.4|31876|31856|31873.5|31853.5|29
1643191510000|2022-01-26 10:05:10|31874.1|31854.1|31874.2|31854.2|31875.3|31855.3|31874|31854|26
1643191520000|2022-01-26 10:05:20|31874.3|31854.3|31871|31851|31874.3|31854.3|31871|31851|19
1643191530000|2022-01-26 10:05:30|31871.2|31851.2|31874.5|31854.5|31874.5|31854.5|31870.9|31850.9|27
1643191540000|2022-01-26 10:05:40|31874.1|31854.1|31872.9|31852.9|31874.4|31854.4|31871.7|31851.7|26
1643191550000|2022-01-26 10:05:50|31873.7|31853.7|31875.8|31855.8|31875.8|31855.8|31873|31853|22
1643191560000|2022-01-26 10:06:00|31876|31856|31875|31855|31876|31856|31874.4|31854.4|18
1643191570000|2022-01-26 10:06:10|31874.9|31854.9|31874.3|31854.3|31875|31855|31873.4|31853.4|20
1643191580000|2022-01-26 10:06:20|31873.9|31853.9|31875.1|31855.1|31876.3|31856.3|31873.9|31853.9|21
1643191590000|2022-01-26 10:06:30|31875.3|31855.3|31874.9|31854.9|31875.3|31855.3|31874.6|31854.6|16
1643191600000|2022-01-26 10:06:40|31875.1|31855.1|31873.6|31853.6|31875.5|31855.5|31873.6|31853.6|10
1643191610000|2022-01-26 10:06:50|31874.1|31854.1|31870.6|31850.6|31874.9|31854.9|31870|31850|24
1643191620000|2022-01-26 10:07:00|31872.1|31852.1|31861.8|31841.8|31872.1|31852.1|31860.6|31840.6|33
1643191630000|2022-01-26 10:07:10|31863.9|31843.9|31865.3|31845.3|31865.5|31845.5|31862.5|31842.5|28
1643191640000|2022-01-26 10:07:20|31865.6|31845.6|31860.5|31840.5|31865.7|31845.7|31860.5|31840.5|22
1643191650000|2022-01-26 10:07:30|31863.6|31843.6|31860.3|31840.3|31863.8|31843.8|31858.6|31838.6|29
1643191660000|2022-01-26 10:07:40|31860.1|31840.1|31858.4|31838.4|31861|31841|31855.3|31835.3|26
1643191670000|2022-01-26 10:07:50|31858.5|31838.5|31854.6|31834.6|31858.5|31838.5|31854.6|31834.6|18
1643191680000|2022-01-26 10:08:00|31855.1|31835.1|31855.7|31835.7|31858.6|31838.6|31854.5|31834.5|30
1643191690000|2022-01-26 10:08:10|31855.5|31835.5|31844.2|31824.2|31861.6|31835.8|31844.2|31808.9|26
1643191700000|2022-01-26 10:08:20|31840.3|31820.3|31847.7|31827.7|31861.7|31828.1|31840.3|31808.3|31
1643191710000|2022-01-26 10:08:30|31847.9|31827.9|31847.9|31827.9|31848.8|31828.8|31846.9|31826.9|30
1643191720000|2022-01-26 10:08:40|31847.6|31827.6|31860.2|31810.2|31861.6|31829|31844.3|31810.1|27
1643191730000|2022-01-26 10:08:50|31860|31810|31844.1|31824.1|31861.4|31827.8|31844.1|31809.9|25
1643191740000|2022-01-26 10:09:00|31848.3|31828.3|31848.8|31828.8|31851.7|31831.7|31845.3|31825.3|35
1643191750000|2022-01-26 10:09:10|31850.5|31830.5|31851.8|31831.8|31862.2|31831.9|31847.4|31812.1|33
1643191760000|2022-01-26 10:09:20|31851.1|31831.1|31848.7|31828.7|31851.7|31831.7|31847.7|31827.7|30
1643191770000|2022-01-26 10:09:30|31848|31828|31844.6|31824.6|31849.7|31829.7|31844.6|31824.6|23
1643191780000|2022-01-26 10:09:40|31844.8|31824.8|31842.5|31822.5|31845.5|31825.5|31841.3|31821.3|29
1643191790000|2022-01-26 10:09:50|31842.6|31822.6|31841.9|31821.9|31842.6|31822.6|31841.7|31821.7|18
1643191800000|2022-01-26 10:10:00|31842.3|31822.3|31841.3|31821.3|31842.3|31822.3|31840.3|31820.3|20
1643191810000|2022-01-26 10:10:10|31841.2|31821.2|31844.9|31824.9|31847.6|31827.6|31841.2|31821.2|26
1643191820000|2022-01-26 10:10:20|31844.8|31824.8|31850.1|31830.1|31850.6|31830.6|31844.4|31824.4|29
1643191830000|2022-01-26 10:10:30|31850.8|31830.8|31849.5|31829.5|31850.8|31830.8|31848|31828|28
1643191840000|2022-01-26 10:10:40|31849.2|31829.2|31851.1|31831.1|31852.9|31832.9|31847.6|31827.6|26
1643191850000|2022-01-26 10:10:50|31851.5|31831.5|31850|31830|31854.6|31834.6|31848.6|31828.6|31
1643191860000|2022-01-26 10:11:00|31850.4|31830.4|31849.6|31829.6|31851.9|31831.9|31849.3|31829.3|24
1643191870000|2022-01-26 10:11:10|31849.9|31829.9|31849.2|31829.2|31852.5|31832.5|31848.8|31828.8|20
1643191880000|2022-01-26 10:11:20|31849.3|31829.3|31849.4|31829.4|31851.3|31831.3|31848.8|31828.8|18
1643191890000|2022-01-26 10:11:30|31847.7|31827.7|31850.9|31830.9|31851.9|31831.9|31846.7|31826.7|32
1643191900000|2022-01-26 10:11:40|31850.6|31830.6|31850.4|31830.4|31851.8|31831.8|31847.7|31827.7|29
1643191910000|2022-01-26 10:11:50|31851.9|31831.9|31849.6|31829.6|31852.7|31832.7|31849.1|31829.1|28
1643191920000|2022-01-26 10:12:00|31852.1|31832.1|31857.7|31837.7|31857.7|31837.7|31850.3|31830.3|21
1643191930000|2022-01-26 10:12:10|31856.2|31836.2|31856.3|31836.3|31858.7|31838.7|31853.6|31833.6|26
1643191940000|2022-01-26 10:12:20|31856.2|31836.2|31864.2|31844.2|31865.5|31845.5|31855.8|31835.8|31
1643191950000|2022-01-26 10:12:30|31863.7|31843.7|31862.9|31842.9|31864.8|31844.8|31862.1|31842.1|23
1643191960000|2022-01-26 10:12:40|31863.3|31843.3|31863.1|31843.1|31863.6|31843.6|31862.3|31842.3|24
1643191970000|2022-01-26 10:12:50|31864.2|31844.2|31866.6|31846.6|31866.6|31846.6|31863.3|31843.3|23
1643191980000|2022-01-26 10:13:00|31867|31847|31882.6|31862.6|31897.4|31864.7|31864.3|31844.3|29
1643191990000|2022-01-26 10:13:10|31883.4|31863.4|31897.9|31847.9|31898.6|31863.7|31882.8|31847|25
1643192000000|2022-01-26 10:13:20|31897.6|31847.6|31891.6|31841.6|31897.7|31862|31877.9|31841.6|30
1643192010000|2022-01-26 10:13:30|31890.7|31840.7|31878.3|31858.3|31890.7|31860.3|31877.9|31840.7|24
1643192020000|2022-01-26 10:13:40|31877.4|31857.4|31870.3|31850.3|31888.7|31860|31870.3|31835.5|28
1643192030000|2022-01-26 10:13:50|31869.3|31849.3|31872.3|31852.3|31885.7|31852.9|31869.3|31835.7|24
1643192040000|2022-01-26 10:14:00|31872.7|31852.7|31866.4|31846.4|31883.4|31853.7|31864.9|31830|31
1643192050000|2022-01-26 10:14:10|31866.7|31846.7|31866.4|31846.4|31868.1|31848.1|31866.2|31846.2|28
1643192060000|2022-01-26 10:14:20|31866.9|31846.9|31867.7|31847.7|31868.4|31848.4|31866.1|31846.1|20
1643192070000|2022-01-26 10:14:30|31868|31848|31869.5|31849.5|31886.7|31850|31867.4|31833.7|22
1643192080000|2022-01-26 10:14:40|31869.9|31849.9|31864.5|31844.5|31871.1|31851.1|31864.5|31844.5|27
1643192090000|2022-01-26 10:14:50|31867.9|31847.9|31860.8|31840.8|31883.1|31847.9|31859.5|31832.5|31
1643192100000|2022-01-26 10:15:00|31861|31841|31862.8|31842.8|31863.4|31843.4|31859.4|31839.4|31
1643192110000|2022-01-26 10:15:10|31863.1|31843.1|31864.3|31844.3|31879.5|31846.5|31861.9|31826.9|22
1643192120000|2022-01-26 10:15:20|31864.4|31844.4|31866.7|31846.7|31867.2|31847.2|31863.7|31843.7|23
1643192130000|2022-01-26 10:15:30|31866.9|31846.9|31866.4|31846.4|31866.9|31846.9|31864.8|31844.8|19
1643192140000|2022-01-26 10:15:40|31866.2|31846.2|31868.9|31848.9|31869.4|31849.4|31864.3|31844.3|18
1643192150000|2022-01-26 10:15:50|31868.6|31848.6|31867.3|31847.3|31868.9|31848.9|31867.3|31847.3|20
1643192160000|2022-01-26 10:16:00|31867.8|31847.8|31867.1|31847.1|31871.7|31851.7|31866.7|31846.7|13
1643192170000|2022-01-26 10:16:10|31866.8|31846.8|31868.1|31848.1|31869.3|31849.3|31866.8|31846.8|25
1643192180000|2022-01-26 10:16:20|31868.2|31848.2|31873|31853|31875.8|31855.8|31867.9|31847.9|29
1643192190000|2022-01-26 10:16:30|31874.9|31854.9|31874.4|31854.4|31875|31855|31872.7|31852.7|24
1643192200000|2022-01-26 10:16:40|31874.5|31854.5|31873.6|31853.6|31875.2|31855.2|31873.4|31853.4|26
1643192210000|2022-01-26 10:16:50|31873.7|31853.7|31876.6|31856.6|31880.3|31860.3|31873.6|31853.6|26
1643192220000|2022-01-26 10:17:00|31877|31857|31875.6|31855.6|31877.2|31857.2|31875.5|31855.5|23
1643192230000|2022-01-26 10:17:10|31875.4|31855.4|31875.4|31855.4|31875.7|31855.7|31875.3|31855.3|11
1643192240000|2022-01-26 10:17:20|31875.2|31855.2|31877|31857|31877|31857|31874.1|31854.1|17
1643192250000|2022-01-26 10:17:30|31876.7|31856.7|31875.9|31855.9|31876.8|31856.8|31875.2|31855.2|15
1643192260000|2022-01-26 10:17:40|31876|31856|31875.6|31855.6|31876.1|31856.1|31875.6|31855.6|14
1643192270000|2022-01-26 10:17:50|31875.7|31855.7|31876.7|31856.7|31893|31858.3|31874.6|31843|19
1643192280000|2022-01-26 10:18:00|31877.1|31857.1|31876.1|31856.1|31877.7|31857.7|31873|31853|30
1643192290000|2022-01-26 10:18:10|31875.9|31855.9|31875.8|31855.8|31876.6|31856.6|31875.3|31855.3|24
1643192300000|2022-01-26 10:18:20|31876|31856|31877.4|31857.4|31896.3|31864|31874.1|31843.4|30
1643192310000|2022-01-26 10:18:30|31877.3|31857.3|31877.7|31857.7|31879.9|31859.9|31877.2|31857.2|16
1643192320000|2022-01-26 10:18:40|31877.8|31857.8|31879|31859|31879.7|31859.7|31877.4|31857.4|17
1643192330000|2022-01-26 10:18:50|31878.7|31858.7|31887|31867|31887.1|31867.1|31878.7|31858.7|29
1643192340000|2022-01-26 10:19:00|31885.8|31865.8|31885|31865|31886.1|31866.1|31884.7|31864.7|20
1643192350000|2022-01-26 10:19:10|31884.2|31864.2|31885.4|31865.4|31885.7|31865.7|31881.5|31861.5|30
1643192360000|2022-01-26 10:19:20|31885.9|31865.9|31885.8|31865.8|31886.6|31866.6|31884.4|31864.4|25
1643192370000|2022-01-26 10:19:30|31885.6|31865.6|31886.5|31866.5|31888.5|31868.5|31884.9|31864.9|27
1643192380000|2022-01-26 10:19:40|31886.2|31866.2|31891.2|31871.2|31894.2|31874.2|31886.2|31866.2|28
1643192390000|2022-01-26 10:19:50|31891.5|31871.5|31897.1|31877.1|31899.3|31879.3|31890.6|31870.6|29
1643192400000|2022-01-26 10:20:00|31899.9|31879.9|31896.6|31876.6|31900.7|31880.7|31896.6|31876.6|25
1643192410000|2022-01-26 10:20:10|31896.7|31876.7|31893.8|31873.8|31896.7|31876.7|31892.5|31872.5|24
1643192420000|2022-01-26 10:20:20|31893.3|31873.3|31895|31875|31896.5|31876.5|31891.5|31871.5|28
1643192430000|2022-01-26 10:20:30|31894.4|31874.4|31893.6|31873.6|31894.5|31874.5|31892.9|31872.9|25
1643192440000|2022-01-26 10:20:40|31891.6|31871.6|31894.5|31874.5|31894.9|31874.9|31891.6|31871.6|21
1643192450000|2022-01-26 10:20:50|31894|31874|31894.8|31874.8|31895.1|31875.1|31893.7|31873.7|20
1643192460000|2022-01-26 10:21:00|31894.2|31874.2|31895.3|31875.3|31895.7|31875.7|31892.8|31872.8|31
1643192470000|2022-01-26 10:21:10|31894.6|31874.6|31890.6|31870.6|31895.4|31875.4|31889.8|31869.8|36
1643192480000|2022-01-26 10:21:20|31890.1|31870.1|31891.7|31871.7|31892.1|31872.1|31890|31870|31
1643192490000|2022-01-26 10:21:30|31891|31871|31890|31870|31891.6|31871.6|31889.6|31869.6|22
1643192500000|2022-01-26 10:21:40|31889.6|31869.6|31888.3|31868.3|31890.7|31870.7|31887.5|31867.5|33
1643192510000|2022-01-26 10:21:50|31888.1|31868.1|31886.4|31866.4|31888.3|31868.3|31886.1|31866.1|33
1643192520000|2022-01-26 10:22:00|31888.8|31868.8|31887.9|31867.9|31888.8|31868.8|31886.7|31866.7|36
1643192530000|2022-01-26 10:22:10|31888.5|31868.5|31876.1|31856.1|31888.5|31868.5|31876.1|31856.1|26
1643192540000|2022-01-26 10:22:20|31875.8|31855.8|31880.8|31860.8|31883.3|31863.3|31871.4|31851.4|40
1643192550000|2022-01-26 10:22:30|31880.2|31860.2|31883.6|31863.6|31887.8|31867.8|31880.1|31860.1|35
1643192560000|2022-01-26 10:22:40|31883.3|31863.3|31882.8|31862.8|31884.8|31864.8|31882.8|31862.8|28
1643192570000|2022-01-26 10:22:50|31882.7|31862.7|31883.5|31863.5|31884.2|31864.2|31882.7|31862.7|22
1643192580000|2022-01-26 10:23:00|31885.4|31865.4|31883.6|31863.6|31885.4|31865.4|31883.3|31863.3|18
1643192590000|2022-01-26 10:23:10|31883.5|31863.5|31883.6|31863.6|31884.5|31864.5|31882.3|31862.3|20
1643192600000|2022-01-26 10:23:20|31883.2|31863.2|31880.7|31860.7|31885.3|31865.3|31880.7|31860.7|28
1643192610000|2022-01-26 10:23:30|31881.5|31861.5|31881.2|31861.2|31883.6|31863.6|31880.8|31860.8|32
1643192620000|2022-01-26 10:23:40|31881.1|31861.1|31878|31858|31881.1|31861.1|31877.5|31857.5|22
1643192630000|2022-01-26 10:23:50|31877.6|31857.6|31877.9|31857.9|31878.7|31858.7|31877.6|31857.6|21
1643192640000|2022-01-26 10:24:00|31877.6|31857.6|31875.1|31855.1|31878.2|31858.2|31875.1|31855.1|18
1643192650000|2022-01-26 10:24:10|31875.9|31855.9|31877.2|31857.2|31877.7|31857.7|31874.4|31854.4|26
1643192660000|2022-01-26 10:24:20|31875.3|31855.3|31873.5|31853.5|31875.3|31855.3|31869.9|31849.9|24
1643192670000|2022-01-26 10:24:30|31874.1|31854.1|31874.3|31854.3|31875|31855|31873.3|31853.3|22
1643192680000|2022-01-26 10:24:40|31874|31854|31867.9|31847.9|31874.2|31854.2|31866.9|31846.9|29
1643192690000|2022-01-26 10:24:50|31869.1|31849.1|31868.7|31848.7|31870.2|31850.2|31868.2|31848.2|22
1643192700000|2022-01-26 10:25:00|31868.5|31848.5|31867.3|31847.3|31872.3|31852.3|31867.3|31847.3|28
1643192710000|2022-01-26 10:25:10|31867.7|31847.7|31877.4|31857.4|31877.7|31857.7|31861.7|31841.7|31
1643192720000|2022-01-26 10:25:20|31876.7|31856.7|31877.1|31857.1|31879.8|31859.8|31875.7|31855.7|28
1643192730000|2022-01-26 10:25:30|31876.8|31856.8|31876.3|31856.3|31876.8|31856.8|31875.7|31855.7|21
1643192740000|2022-01-26 10:25:40|31875.6|31855.6|31875.6|31855.6|31886.7|31866.7|31873.6|31853.6|31
1643192750000|2022-01-26 10:25:50|31875.7|31855.7|31874.6|31854.6|31876.2|31856.2|31874.6|31854.6|28
1643192760000|2022-01-26 10:26:00|31875.2|31855.2|31874.7|31854.7|31875.2|31855.2|31873.6|31853.6|25
1643192770000|2022-01-26 10:26:10|31874.8|31854.8|31876.1|31856.1|31878.3|31858.3|31874.8|31854.8|27
1643192780000|2022-01-26 10:26:20|31876.3|31856.3|31876.3|31856.3|31876.6|31856.6|31875.6|31855.6|24
1643192790000|2022-01-26 10:26:30|31875.2|31855.2|31874.6|31854.6|31876.3|31856.3|31874.4|31854.4|30
1643192800000|2022-01-26 10:26:40|31874.8|31854.8|31874.5|31854.5|31881|31861|31874.3|31854.3|26
1643192810000|2022-01-26 10:26:50|31874|31854|31874.5|31854.5|31875.4|31855.4|31873.2|31853.2|23
1643192820000|2022-01-26 10:27:00|31874.4|31854.4|31880|31860|31884|31864|31874.2|31854.2|26
1643192830000|2022-01-26 10:27:10|31880.3|31860.3|31883.1|31863.1|31884|31864|31874.1|31854.1|30
1643192840000|2022-01-26 10:27:20|31882.7|31862.7|31884.1|31864.1|31885.2|31865.2|31882.5|31862.5|22
1643192850000|2022-01-26 10:27:30|31886.4|31866.4|31884.6|31864.6|31886.4|31866.4|31883.5|31863.5|20
1643192860000|2022-01-26 10:27:40|31884.4|31864.4|31882.9|31862.9|31887.1|31867.1|31881.4|31861.4|27
1643192870000|2022-01-26 10:27:50|31883.5|31863.5|31886.2|31866.2|31887|31867|31881.8|31861.8|28
1643192880000|2022-01-26 10:28:00|31886.4|31866.4|31888.1|31868.1|31888.5|31868.5|31884.8|31864.8|19
1643192890000|2022-01-26 10:28:10|31887.6|31867.6|31886.1|31866.1|31888.3|31868.3|31883.5|31863.5|26
1643192900000|2022-01-26 10:28:20|31886.6|31866.6|31886.5|31866.5|31888.4|31868.4|31882.5|31862.5|25
1643192910000|2022-01-26 10:28:30|31887.9|31867.9|31882.8|31862.8|31889.1|31869.1|31878.8|31858.8|26
1643192920000|2022-01-26 10:28:40|31881.8|31861.8|31878.8|31858.8|31881.8|31861.8|31875.2|31855.2|32
1643192930000|2022-01-26 10:28:50|31877.3|31857.3|31875.8|31855.8|31880.2|31860.2|31875.8|31855.8|25
1643192940000|2022-01-26 10:29:00|31875.9|31855.9|31876.7|31856.7|31877.7|31857.7|31875.6|31855.6|31
1643192950000|2022-01-26 10:29:10|31876.9|31856.9|31878.7|31858.7|31879.7|31859.7|31876.4|31856.4|16
1643192960000|2022-01-26 10:29:20|31877.6|31857.6|31878.8|31858.8|31879|31859|31876|31856|30
1643192970000|2022-01-26 10:29:30|31878.3|31858.3|31880.1|31860.1|31882.3|31862.3|31877.6|31857.6|22
1643192980000|2022-01-26 10:29:40|31880.5|31860.5|31882|31862|31884.4|31864.4|31879.1|31859.1|26
1643192990000|2022-01-26 10:29:50|31881.7|31861.7|31881.9|31861.9|31884.2|31864.2|31880.6|31860.6|27
1643193000000|2022-01-26 10:30:00|31883|31863|31877.1|31857.1|31884.2|31864.2|31874.2|31854.2|33
1643193010000|2022-01-26 10:30:10|31876.6|31856.6|31873.2|31853.2|31878.1|31858.1|31873.2|31853.2|27
1643193020000|2022-01-26 10:30:20|31873.7|31853.7|31874|31854|31875.5|31855.5|31869|31849|27
1643193030000|2022-01-26 10:30:30|31874.4|31854.4|31877|31857|31880|31860|31872.7|31852.7|25
1643193040000|2022-01-26 10:30:40|31877.1|31857.1|31876.5|31856.5|31878|31858|31873.7|31853.7|21
1643193050000|2022-01-26 10:30:50|31876.8|31856.8|31875.2|31855.2|31878.5|31858.5|31875.2|31855.2|19
1643193060000|2022-01-26 10:31:00|31878.4|31858.4|31884.2|31864.2|31884.7|31864.7|31877.8|31857.8|30
1643193070000|2022-01-26 10:31:10|31884.3|31864.3|31883.1|31863.1|31885.1|31865.1|31880.5|31860.5|23
1643193080000|2022-01-26 10:31:20|31883.7|31863.7|31883.7|31863.7|31884.6|31864.6|31882.2|31862.2|17
1643193090000|2022-01-26 10:31:30|31883.9|31863.9|31883.5|31863.5|31886.4|31866.4|31881.9|31861.9|13
1643193100000|2022-01-26 10:31:40|31885.9|31865.9|31881.8|31861.8|31885.9|31865.9|31880.6|31860.6|19
1643193110000|2022-01-26 10:31:50|31885.4|31865.4|31884.7|31864.7|31886.2|31866.2|31884.1|31864.1|25
1643193120000|2022-01-26 10:32:00|31883.1|31863.1|31882.9|31862.9|31883.6|31863.6|31880.4|31860.4|22
1643193130000|2022-01-26 10:32:10|31882.6|31862.6|31884.2|31864.2|31885.6|31865.6|31882.1|31862.1|27
1643193140000|2022-01-26 10:32:20|31884.8|31864.8|31886.7|31866.7|31887.4|31867.4|31884|31864|27
1643193150000|2022-01-26 10:32:30|31886.2|31866.2|31885.4|31865.4|31889|31869|31885.3|31865.3|19
1643193160000|2022-01-26 10:32:40|31885.5|31865.5|31884.2|31864.2|31886.9|31866.9|31879.6|31859.6|25
1643193170000|2022-01-26 10:32:50|31884.5|31864.5|31883.1|31863.1|31885.7|31865.7|31882|31862|23
1643193180000|2022-01-26 10:33:00|31883|31863|31884.4|31864.4|31885.3|31865.3|31882.7|31862.7|14
1643193190000|2022-01-26 10:33:10|31884.3|31864.3|31883.5|31863.5|31884.5|31864.5|31883.5|31863.5|10
1643193200000|2022-01-26 10:33:20|31883.4|31863.4|31883.4|31863.4|31885.4|31865.4|31883.4|31863.4|16
1643193210000|2022-01-26 10:33:30|31883.7|31863.7|31883.6|31863.6|31884.6|31864.6|31882.8|31862.8|14
1643193220000|2022-01-26 10:33:40|31883.9|31863.9|31883.1|31863.1|31883.9|31863.9|31881.5|31861.5|17
1643193230000|2022-01-26 10:33:50|31883.5|31863.5|31882.4|31862.4|31883.8|31863.8|31882.3|31862.3|18
1643193240000|2022-01-26 10:34:00|31882.6|31862.6|31884|31864|31884|31864|31880|31860|16
1643193250000|2022-01-26 10:34:10|31883.9|31863.9|31884.1|31864.1|31885|31865|31882.3|31862.3|19
1643193260000|2022-01-26 10:34:20|31884.2|31864.2|31883.8|31863.8|31884.7|31864.7|31883.8|31863.8|7
1643193270000|2022-01-26 10:34:30|31884.2|31864.2|31883.6|31863.6|31885.8|31865.8|31883.6|31863.6|13
1643193280000|2022-01-26 10:34:40|31885|31865|31885.2|31865.2|31885.5|31865.5|31883.5|31863.5|16
1643193290000|2022-01-26 10:34:50|31885.6|31865.6|31885.3|31865.3|31886.2|31866.2|31885.1|31865.1|14
1643193300000|2022-01-26 10:35:00|31884.8|31864.8|31884.8|31864.8|31886.9|31866.9|31884.8|31864.8|14
1643193310000|2022-01-26 10:35:10|31885.3|31865.3|31885.8|31865.8|31885.8|31865.8|31884.1|31864.1|13
1643193320000|2022-01-26 10:35:20|31885.4|31865.4|31888.7|31868.7|31889.7|31869.7|31885.4|31865.4|19
1643193330000|2022-01-26 10:35:30|31887.4|31867.4|31890.5|31870.5|31891|31871|31887.4|31867.4|19
1643193340000|2022-01-26 10:35:40|31890.7|31870.7|31891.2|31871.2|31891.5|31871.5|31887.5|31867.5|17
1643193350000|2022-01-26 10:35:50|31891.7|31871.7|31890.4|31870.4|31891.7|31871.7|31889.8|31869.8|20
1643193360000|2022-01-26 10:36:00|31890.1|31870.1|31894.9|31874.9|31896.4|31876.4|31889.8|31869.8|22
1643193370000|2022-01-26 10:36:10|31894.8|31874.8|31891.5|31871.5|31896.5|31876.5|31891.5|31871.5|20
1643193380000|2022-01-26 10:36:20|31890.9|31870.9|31889.7|31869.7|31893.6|31873.6|31889.1|31869.1|21
1643193390000|2022-01-26 10:36:30|31888.9|31868.9|31889.4|31869.4|31892|31872|31888.9|31868.9|26
1643193400000|2022-01-26 10:36:40|31889.2|31869.2|31889.6|31869.6|31890.1|31870.1|31888.9|31868.9|17
1643193410000|2022-01-26 10:36:50|31892.3|31872.3|31893.2|31873.2|31893.3|31873.3|31890.5|31870.5|21
1643193420000|2022-01-26 10:37:00|31892.9|31872.9|31892.9|31872.9|31894.1|31874.1|31892.6|31872.6|18
1643193430000|2022-01-26 10:37:10|31892.4|31872.4|31893.9|31873.9|31893.9|31873.9|31892.4|31872.4|15
1643193440000|2022-01-26 10:37:20|31893.7|31873.7|31888.7|31868.7|31893.7|31873.7|31888.7|31868.7|15
1643193450000|2022-01-26 10:37:30|31889.6|31869.6|31892.6|31872.6|31892.6|31872.6|31889.2|31869.2|20
1643193460000|2022-01-26 10:37:40|31892.7|31872.7|31893.5|31873.5|31894.1|31874.1|31891.8|31871.8|19
1643193470000|2022-01-26 10:37:50|31893.6|31873.6|31893|31873|31894.2|31874.2|31893|31873|12
1643193480000|2022-01-26 10:38:00|31893.5|31873.5|31893.7|31873.7|31894.8|31874.8|31893.4|31873.4|19
1643193490000|2022-01-26 10:38:10|31893.6|31873.6|31893.3|31873.3|31894|31874|31892.9|31872.9|11
1643193500000|2022-01-26 10:38:20|31892.9|31872.9|31893.8|31873.8|31894.5|31874.5|31890.4|31870.4|33
1643193510000|2022-01-26 10:38:30|31893.3|31873.3|31895.2|31875.2|31896|31876|31893.3|31873.3|25
1643193520000|2022-01-26 10:38:40|31895.5|31875.5|31893.1|31873.1|31895.6|31875.6|31893|31873|16
1643193530000|2022-01-26 10:38:50|31893|31873|31893.3|31873.3|31893.7|31873.7|31893|31873|11
1643193540000|2022-01-26 10:39:00|31893.1|31873.1|31892.9|31872.9|31895.2|31875.2|31891.5|31871.5|22
1643193550000|2022-01-26 10:39:10|31893.5|31873.5|31891.1|31871.1|31893.5|31873.5|31889|31869|19
1643193560000|2022-01-26 10:39:20|31892.3|31872.3|31891.4|31871.4|31893|31873|31890.8|31870.8|16
1643193570000|2022-01-26 10:39:30|31891.3|31871.3|31893.2|31873.2|31893.5|31873.5|31891.1|31871.1|19
1643193580000|2022-01-26 10:39:40|31893.1|31873.1|31893.5|31873.5|31893.6|31873.6|31892.8|31872.8|8
1643193590000|2022-01-26 10:39:50|31893.9|31873.9|31892.7|31872.7|31893.9|31873.9|31892.7|31872.7|13
1643193600000|2022-01-26 10:40:00|31892.6|31872.6|31891.8|31871.8|31895.2|31875.2|31891.8|31871.8|18
1643193610000|2022-01-26 10:40:10|31891.6|31871.6|31891.8|31871.8|31892.9|31872.9|31891.2|31871.2|12
1643193620000|2022-01-26 10:40:20|31892.1|31872.1|31891.3|31871.3|31892.9|31872.9|31891.3|31871.3|13
1643193630000|2022-01-26 10:40:30|31891.5|31871.5|31892.5|31872.5|31892.6|31872.6|31891.1|31871.1|10
1643193640000|2022-01-26 10:40:40|31892|31872|31895.1|31875.1|31895.5|31875.5|31890.5|31870.5|22
1643193650000|2022-01-26 10:40:50|31895.4|31875.4|31893.7|31873.7|31895.4|31875.4|31889.5|31869.5|22
1643193660000|2022-01-26 10:41:00|31893.2|31873.2|31891.3|31871.3|31893.3|31873.3|31891.3|31871.3|20
1643193670000|2022-01-26 10:41:10|31891.4|31871.4|31892.8|31872.8|31892.8|31872.8|31891.2|31871.2|15
1643193680000|2022-01-26 10:41:20|31891.9|31871.9|31892.4|31872.4|31892.4|31872.4|31890.9|31870.9|15
1643193690000|2022-01-26 10:41:30|31892.2|31872.2|31895.3|31875.3|31895.3|31875.3|31891.8|31871.8|17
1643193700000|2022-01-26 10:41:40|31894|31874|31905.4|31885.4|31906.2|31886.2|31894|31874|24
1643193710000|2022-01-26 10:41:50|31905.5|31885.5|31904.7|31884.7|31906.5|31886.5|31904.6|31884.6|16
1643193720000|2022-01-26 10:42:00|31905.1|31885.1|31905.2|31885.2|31905.3|31885.3|31901.8|31881.8|23
1643193730000|2022-01-26 10:42:10|31904.8|31884.8|31905.5|31885.5|31905.5|31885.5|31904.4|31884.4|18
1643193740000|2022-01-26 10:42:20|31905|31885|31905.1|31885.1|31905.2|31885.2|31904.5|31884.5|12
1643193750000|2022-01-26 10:42:30|31905|31885|31903.9|31883.9|31905|31885|31901.9|31881.9|15
1643193760000|2022-01-26 10:42:40|31903.2|31883.2|31903.3|31883.3|31903.3|31883.3|31902.2|31882.2|17
1643193770000|2022-01-26 10:42:50|31903.4|31883.4|31903.2|31883.2|31903.4|31883.4|31901.6|31881.6|9
1643193780000|2022-01-26 10:43:00|31902.7|31882.7|31909.1|31889.1|31910|31890|31901.3|31881.3|23
1643193790000|2022-01-26 10:43:10|31909.2|31889.2|31925.4|31905.4|31938.7|31906.6|31907.8|31887.8|33
1643193800000|2022-01-26 10:43:20|31925.2|31905.2|31924.3|31904.3|31926.7|31906.7|31924.2|31904.2|20
1643193810000|2022-01-26 10:43:30|31924.4|31904.4|31917.4|31897.4|31924.7|31904.7|31916.2|31896.2|30
1643193820000|2022-01-26 10:43:40|31917.3|31897.3|31922.7|31902.7|31923|31903|31916.9|31896.9|22
1643193830000|2022-01-26 10:43:50|31923|31903|31922.9|31902.9|31925.3|31905.3|31922.4|31902.4|17
1643193840000|2022-01-26 10:44:00|31922.7|31902.7|31924.1|31904.1|31924.1|31904.1|31922.6|31902.6|23
1643193850000|2022-01-26 10:44:10|31924.7|31904.7|31923.8|31903.8|31924.7|31904.7|31921.5|31901.5|19
1643193860000|2022-01-26 10:44:20|31923.3|31903.3|31922.2|31902.2|31924.2|31904.2|31921.7|31901.7|13
1643193870000|2022-01-26 10:44:30|31922.3|31902.3|31917.9|31897.9|31922.9|31902.9|31917.6|31897.6|24
1643193880000|2022-01-26 10:44:40|31916.9|31896.9|31924.2|31904.2|31935.3|31904.7|31916.5|31884.3|24
1643193890000|2022-01-26 10:44:50|31923.4|31903.4|31917.5|31897.5|31925.1|31905.1|31916.5|31896.5|22
1643193900000|2022-01-26 10:45:00|31916.8|31896.8|31916.8|31896.8|31920|31900|31916.5|31896.5|26
1643193910000|2022-01-26 10:45:10|31916.9|31896.9|31919.1|31899.1|31920.4|31900.4|31916.8|31896.8|27
1643193920000|2022-01-26 10:45:20|31919.7|31899.7|31921|31901|31921|31901|31919.7|31899.7|25
1643193930000|2022-01-26 10:45:30|31920|31900|31919.7|31899.7|31920.4|31900.4|31919.5|31899.5|22
1643193940000|2022-01-26 10:45:40|31919.5|31899.5|31919.9|31899.9|31919.9|31899.9|31918.8|31898.8|20
1643193950000|2022-01-26 10:45:50|31919.7|31899.7|31921|31901|31921.6|31901.6|31918.4|31898.4|24
1643193960000|2022-01-26 10:46:00|31920.5|31900.5|31920.4|31900.4|31920.8|31900.8|31919.3|31899.3|25
1643193970000|2022-01-26 10:46:10|31920|31900|31920.3|31900.3|31920.7|31900.7|31919.5|31899.5|22
1643193980000|2022-01-26 10:46:20|31919.9|31899.9|31920.8|31900.8|31921.1|31901.1|31919.7|31899.7|21
1643193990000|2022-01-26 10:46:30|31920.9|31900.9|31923.2|31903.2|31924|31904|31920.2|31900.2|20
1643194000000|2022-01-26 10:46:40|31923.3|31903.3|31923.3|31903.3|31923.8|31903.8|31922|31902|25
1643194010000|2022-01-26 10:46:50|31923.4|31903.4|31921.5|31901.5|31923.9|31903.9|31921.1|31901.1|25
1643194020000|2022-01-26 10:47:00|31921.6|31901.6|31920|31900|31922|31902|31918.7|31898.7|20
1643194030000|2022-01-26 10:47:10|31921.1|31901.1|31915.7|31895.7|31921.4|31901.4|31914.4|31894.4|14
1643194040000|2022-01-26 10:47:20|31916.6|31896.6|31915.1|31895.1|31916.6|31896.6|31914.6|31894.6|21
1643194050000|2022-01-26 10:47:30|31915.2|31895.2|31919.4|31899.4|31920.2|31900.2|31915.2|31895.2|23
1643194060000|2022-01-26 10:47:40|31920.5|31900.5|31917.5|31897.5|31920.5|31900.5|31917|31897|23
1643194070000|2022-01-26 10:47:50|31916.9|31896.9|31920.8|31900.8|31922.3|31902.3|31916.9|31896.9|26
1643194080000|2022-01-26 10:48:00|31921|31901|31920.7|31900.7|31922|31902|31920.2|31900.2|15
1643194090000|2022-01-26 10:48:10|31920.9|31900.9|31921.1|31901.1|31921.9|31901.9|31920.5|31900.5|15
1643194100000|2022-01-26 10:48:20|31921.2|31901.2|31917.7|31897.7|31921.7|31901.7|31917.6|31897.6|26
1643194110000|2022-01-26 10:48:30|31918.5|31898.5|31917.6|31897.6|31919.3|31899.3|31915.8|31895.8|28
1643194120000|2022-01-26 10:48:40|31916.8|31896.8|31918|31898|31919|31899|31916|31896|14
1643194130000|2022-01-26 10:48:50|31917.7|31897.7|31909.3|31889.3|31920.9|31900.9|31909.3|31889.3|27
1643194140000|2022-01-26 10:49:00|31909|31889|31910.5|31890.5|31919|31899|31907.9|31887.9|39
1643194150000|2022-01-26 10:49:10|31915|31895|31916.4|31896.4|31918|31898|31915|31895|20
1643194160000|2022-01-26 10:49:20|31917.7|31897.7|31913.2|31893.2|31917.7|31897.7|31913.1|31893.1|34
1643194170000|2022-01-26 10:49:30|31913.1|31893.1|31915.4|31895.4|31917.1|31897.1|31913.1|31893.1|22
1643194180000|2022-01-26 10:49:40|31914.7|31894.7|31916.1|31896.1|31918|31898|31914.7|31894.7|21
1643194190000|2022-01-26 10:49:50|31916.3|31896.3|31917.1|31897.1|31920.3|31900.3|31916|31896|19
1643194200000|2022-01-26 10:50:00|31916.8|31896.8|31917.4|31897.4|31917.4|31897.4|31914.8|31894.8|29
1643194210000|2022-01-26 10:50:10|31917.1|31897.1|31915.9|31895.9|31918.2|31898.2|31915.9|31895.9|16
1643194220000|2022-01-26 10:50:20|31916.1|31896.1|31912.1|31892.1|31916.1|31896.1|31912.1|31892.1|26
1643194230000|2022-01-26 10:50:30|31911.8|31891.8|31914.5|31894.5|31914.9|31894.9|31911.8|31891.8|22
1643194240000|2022-01-26 10:50:40|31914.1|31894.1|31914.7|31894.7|31914.9|31894.9|31913.5|31893.5|18
1643194250000|2022-01-26 10:50:50|31914.9|31894.9|31914.7|31894.7|31916.4|31896.4|31910.6|31890.6|15
1643194260000|2022-01-26 10:51:00|31911.9|31891.9|31911.9|31891.9|31913.6|31893.6|31910.5|31890.5|18
1643194270000|2022-01-26 10:51:10|31912.1|31892.1|31912|31892|31913|31893|31911.9|31891.9|18
1643194280000|2022-01-26 10:51:20|31911.8|31891.8|31915.2|31895.2|31915.5|31895.5|31911.8|31891.8|25
1643194290000|2022-01-26 10:51:30|31915|31895|31914.7|31894.7|31915.9|31895.9|31914|31894|21
1643194300000|2022-01-26 10:51:40|31914.6|31894.6|31913.6|31893.6|31915.4|31895.4|31913.5|31893.5|20
1643194310000|2022-01-26 10:51:50|31913.5|31893.5|31913.6|31893.6|31914.4|31894.4|31913.1|31893.1|22
1643194320000|2022-01-26 10:52:00|31913.2|31893.2|31914.3|31894.3|31915.1|31895.1|31912.6|31892.6|25
1643194330000|2022-01-26 10:52:10|31912.7|31892.7|31913.4|31893.4|31913.8|31893.8|31912.1|31892.1|23
1643194340000|2022-01-26 10:52:20|31913.3|31893.3|31913.5|31893.5|31914.6|31894.6|31911.5|31891.5|22
1643194350000|2022-01-26 10:52:30|31914.1|31894.1|31913.9|31893.9|31915.6|31895.6|31912.6|31892.6|21
1643194360000|2022-01-26 10:52:40|31914.4|31894.4|31911|31891|31914.7|31894.7|31910.3|31890.3|31
1643194370000|2022-01-26 10:52:50|31909.8|31889.8|31910.1|31890.1|31911.4|31891.4|31908.4|31888.4|32
1643194380000|2022-01-26 10:53:00|31908.8|31888.8|31911.5|31891.5|31914.2|31894.2|31908.4|31888.4|26
1643194390000|2022-01-26 10:53:10|31913.4|31893.4|31913.9|31893.9|31915.3|31895.3|31913.4|31893.4|22
1643194400000|2022-01-26 10:53:20|31913.6|31893.6|31915.6|31895.6|31915.7|31895.7|31913.6|31893.6|15
1643194410000|2022-01-26 10:53:30|31917.3|31897.3|31919.2|31899.2|31920.8|31900.8|31916.6|31896.6|25
1643194420000|2022-01-26 10:53:40|31919.9|31899.9|31919.1|31899.1|31927.2|31907.2|31918.8|31898.8|25
1643194430000|2022-01-26 10:53:50|31918.6|31898.6|31915.8|31895.8|31918.7|31898.7|31915.3|31895.3|22
1643194440000|2022-01-26 10:54:00|31915.7|31895.7|31914.2|31894.2|31915.8|31895.8|31913.1|31893.1|22
1643194450000|2022-01-26 10:54:10|31914.3|31894.3|31914.8|31894.8|31915.7|31895.7|31913.7|31893.7|20
1643194460000|2022-01-26 10:54:20|31914.6|31894.6|31913.5|31893.5|31914.8|31894.8|31913.5|31893.5|14
1643194470000|2022-01-26 10:54:30|31913.6|31893.6|31914|31894|31915.3|31895.3|31913.6|31893.6|11
1643194480000|2022-01-26 10:54:40|31913.9|31893.9|31913.5|31893.5|31914.2|31894.2|31913.5|31893.5|12
1643194490000|2022-01-26 10:54:50|31913.6|31893.6|31914.4|31894.4|31915.8|31895.8|31913.3|31893.3|16
1643194500000|2022-01-26 10:55:00|31914.5|31894.5|31914.4|31894.4|31914.7|31894.7|31913.2|31893.2|19
1643194510000|2022-01-26 10:55:10|31914.3|31894.3|31913.6|31893.6|31914.3|31894.3|31913.5|31893.5|8
1643194520000|2022-01-26 10:55:20|31913.2|31893.2|31912.3|31892.3|31913.5|31893.5|31911.8|31891.8|9
1643194530000|2022-01-26 10:55:30|31912.4|31892.4|31913|31893|31913.2|31893.2|31912.3|31892.3|12
1643194540000|2022-01-26 10:55:40|31913.2|31893.2|31912.3|31892.3|31913.5|31893.5|31912.2|31892.2|8
1643194550000|2022-01-26 10:55:50|31912.4|31892.4|31912.9|31892.9|31913.9|31893.9|31912.4|31892.4|17
1643194560000|2022-01-26 10:56:00|31913.1|31893.1|31913.1|31893.1|31913.1|31893.1|31913|31893|7
1643194570000|2022-01-26 10:56:10|31914.4|31894.4|31913.2|31893.2|31914.4|31894.4|31913.1|31893.1|13
1643194580000|2022-01-26 10:56:20|31913.3|31893.3|31912.5|31892.5|31913.3|31893.3|31911.5|31891.5|9
1643194590000|2022-01-26 10:56:30|31912.7|31892.7|31912.3|31892.3|31913.1|31893.1|31912|31892|9
1643194600000|2022-01-26 10:56:40|31912.4|31892.4|31913.1|31893.1|31913.5|31893.5|31912.1|31892.1|12
1643194610000|2022-01-26 10:56:50|31912.5|31892.5|31912.3|31892.3|31913|31893|31912.3|31892.3|8
1643194620000|2022-01-26 10:57:00|31912.6|31892.6|31912.5|31892.5|31913.5|31893.5|31912.5|31892.5|15
1643194630000|2022-01-26 10:57:10|31912.6|31892.6|31913|31893|31913.3|31893.3|31912.4|31892.4|11
1643194640000|2022-01-26 10:57:20|31912.5|31892.5|31912.4|31892.4|31913.1|31893.1|31912.3|31892.3|11
1643194650000|2022-01-26 10:57:30|31912.5|31892.5|31910.6|31890.6|31913.4|31893.4|31910.5|31890.5|23
1643194660000|2022-01-26 10:57:40|31910.1|31890.1|31911.1|31891.1|31911.1|31891.1|31909.8|31889.8|13
1643194670000|2022-01-26 10:57:50|31911.2|31891.2|31911.3|31891.3|31911.4|31891.4|31911.2|31891.2|5
1643194680000|2022-01-26 10:58:00|31912.3|31892.3|31910.6|31890.6|31912.3|31892.3|31910.6|31890.6|14
1643194690000|2022-01-26 10:58:10|31910.5|31890.5|31912.7|31892.7|31913|31893|31910.5|31890.5|22
1643194700000|2022-01-26 10:58:20|31913|31893|31913.3|31893.3|31915.3|31895.3|31911|31891|24
1643194710000|2022-01-26 10:58:30|31912.9|31892.9|31917.6|31897.6|31917.7|31897.7|31912.1|31892.1|24
1643194720000|2022-01-26 10:58:40|31918.4|31898.4|31910.6|31890.6|31918.4|31898.4|31908.2|31888.2|29
1643194730000|2022-01-26 10:58:50|31911.2|31891.2|31909.6|31889.6|31911.2|31891.2|31909.5|31889.5|23
1643194740000|2022-01-26 10:59:00|31909.4|31889.4|31912.1|31892.1|31915.5|31895.5|31909.4|31889.4|23
1643194750000|2022-01-26 10:59:10|31911.7|31891.7|31911.5|31891.5|31912|31892|31909.8|31889.8|19
1643194760000|2022-01-26 10:59:20|31911|31891|31908.5|31888.5|31911.4|31891.4|31907.6|31887.6|17
1643194770000|2022-01-26 10:59:30|31908.7|31888.7|31907.7|31887.7|31908.7|31888.7|31907.7|31887.7|11
1643194780000|2022-01-26 10:59:40|31908|31888|31908.2|31888.2|31909.4|31889.4|31908|31888|17
1643194790000|2022-01-26 10:59:50|31908.5|31888.5|31905.5|31885.5|31909.6|31889.6|31904.9|31884.9|23
1643194800000|2022-01-26 11:00:00|31906.2|31886.2|31902.7|31882.7|31907.9|31887.9|31902.7|31882.7|27
1643194810000|2022-01-26 11:00:10|31902.4|31882.4|31900.9|31880.9|31902.6|31882.6|31899.7|31879.7|18
1643194820000|2022-01-26 11:00:20|31901.4|31881.4|31901.2|31881.2|31904.3|31884.3|31900.1|31880.1|18
1643194830000|2022-01-26 11:00:30|31900.9|31880.9|31901.1|31881.1|31901.6|31881.6|31900|31880|16
1643194840000|2022-01-26 11:00:40|31901|31881|31901.3|31881.3|31902.2|31882.2|31900.1|31880.1|22
1643194850000|2022-01-26 11:00:50|31901.6|31881.6|31901.7|31881.7|31902.2|31882.2|31900.8|31880.8|18
1643194860000|2022-01-26 11:01:00|31901.1|31881.1|31899.8|31879.8|31901.1|31881.1|31898.2|31878.2|30
1643194870000|2022-01-26 11:01:10|31899.7|31879.7|31899.3|31879.3|31901|31881|31899.1|31879.1|14
1643194880000|2022-01-26 11:01:20|31899.5|31879.5|31899.2|31879.2|31899.9|31879.9|31899.2|31879.2|9
1643194890000|2022-01-26 11:01:30|31900|31880|31902.6|31882.6|31903.9|31883.9|31899.7|31879.7|19
1643194900000|2022-01-26 11:01:40|31902.8|31882.8|31903.2|31883.2|31903.2|31883.2|31900.2|31880.2|17
1643194910000|2022-01-26 11:01:50|31902.6|31882.6|31904.5|31884.5|31905.9|31885.9|31902.1|31882.1|25
1643194920000|2022-01-26 11:02:00|31904.3|31884.3|31893.2|31873.2|31905.2|31885.2|31891.1|31871.1|23
1643194930000|2022-01-26 11:02:10|31893.1|31873.1|31891.6|31871.6|31893.1|31873.1|31890.6|31870.6|23
1643194940000|2022-01-26 11:02:20|31891.9|31871.9|31898.3|31878.3|31898.3|31878.3|31890.6|31870.6|24
1643194950000|2022-01-26 11:02:30|31898.7|31878.7|31902.2|31882.2|31903.7|31883.7|31898.7|31878.7|21
1643194960000|2022-01-26 11:02:40|31902.4|31882.4|31902.6|31882.6|31903|31883|31901.9|31881.9|19
1643194970000|2022-01-26 11:02:50|31902.8|31882.8|31902.8|31882.8|31904.8|31884.8|31902.6|31882.6|15
1643194980000|2022-01-26 11:03:00|31902.2|31882.2|31904.8|31884.8|31905|31885|31902.1|31882.1|18
1643194990000|2022-01-26 11:03:10|31904.7|31884.7|31902.6|31882.6|31904.8|31884.8|31901.4|31881.4|24
1643195000000|2022-01-26 11:03:20|31902.2|31882.2|31901|31881|31903.2|31883.2|31900|31880|17
1643195010000|2022-01-26 11:03:30|31900.9|31880.9|31902.2|31882.2|31902.6|31882.6|31900.4|31880.4|17
1643195020000|2022-01-26 11:03:40|31902.1|31882.1|31900.2|31880.2|31902.1|31882.1|31900.1|31880.1|15
1643195030000|2022-01-26 11:03:50|31900.4|31880.4|31901.6|31881.6|31902|31882|31900.1|31880.1|22
1643195040000|2022-01-26 11:04:00|31901.4|31881.4|31902.2|31882.2|31902.7|31882.7|31900.9|31880.9|23
1643195050000|2022-01-26 11:04:10|31902|31882|31896.5|31876.5|31902|31882|31895.4|31875.4|21
1643195060000|2022-01-26 11:04:20|31896.8|31876.8|31896.7|31876.7|31898.2|31878.2|31896|31876|16
1643195070000|2022-01-26 11:04:30|31897|31877|31898.1|31878.1|31898.9|31878.9|31896.3|31876.3|24
1643195080000|2022-01-26 11:04:40|31898.2|31878.2|31904.7|31884.7|31922.1|31888.3|31898.2|31868.1|28
1643195090000|2022-01-26 11:04:50|31904.8|31884.8|31904.2|31884.2|31906.4|31886.4|31903.7|31883.7|28
1643195100000|2022-01-26 11:05:00|31904.4|31884.4|31904.2|31884.2|31904.9|31884.9|31904.1|31884.1|12
1643195110000|2022-01-26 11:05:10|31904.3|31884.3|31900.1|31880.1|31904.3|31884.3|31900.1|31880.1|18
1643195120000|2022-01-26 11:05:20|31900.3|31880.3|31903.1|31883.1|31904.7|31884.7|31900.1|31880.1|26
1643195130000|2022-01-26 11:05:30|31903|31883|31903.7|31883.7|31904.2|31884.2|31902.8|31882.8|15
1643195140000|2022-01-26 11:05:40|31903.9|31883.9|31901.7|31881.7|31903.9|31883.9|31901.7|31881.7|12
1643195150000|2022-01-26 11:05:50|31902.9|31882.9|31902.8|31882.8|31903.4|31883.4|31902.5|31882.5|21
1643195160000|2022-01-26 11:06:00|31903|31883|31903.8|31883.8|31905.2|31885.2|31902.3|31882.3|24
1643195170000|2022-01-26 11:06:10|31904|31884|31905.9|31885.9|31906.9|31886.9|31903.8|31883.8|28
1643195180000|2022-01-26 11:06:20|31905|31885|31910.2|31890.2|31910.2|31890.2|31905|31885|24
1643195190000|2022-01-26 11:06:30|31909.9|31889.9|31911.6|31891.6|31912.5|31892.5|31909.9|31889.9|27
1643195200000|2022-01-26 11:06:40|31912.6|31892.6|31910.9|31890.9|31913.2|31893.2|31910.9|31890.9|29
1643195210000|2022-01-26 11:06:50|31911.2|31891.2|31912.4|31892.4|31912.4|31892.4|31910.9|31890.9|23
1643195220000|2022-01-26 11:07:00|31911.8|31891.8|31909.2|31889.2|31912.8|31892.8|31909.2|31889.2|15
1643195230000|2022-01-26 11:07:10|31910.2|31890.2|31911.2|31891.2|31912|31892|31910.1|31890.1|21
1643195240000|2022-01-26 11:07:20|31911|31891|31914|31894|31915.2|31895.2|31911|31891|23
1643195250000|2022-01-26 11:07:30|31913.1|31893.1|31915.2|31895.2|31915.2|31895.2|31913.1|31893.1|16
1643195260000|2022-01-26 11:07:40|31914.7|31894.7|31914.9|31894.9|31915.1|31895.1|31913.6|31893.6|16
1643195270000|2022-01-26 11:07:50|31914.7|31894.7|31914|31894|31914.7|31894.7|31913.7|31893.7|13
1643195280000|2022-01-26 11:08:00|31914.8|31894.8|31914.1|31894.1|31914.8|31894.8|31912.6|31892.6|15
1643195290000|2022-01-26 11:08:10|31913.6|31893.6|31913.3|31893.3|31914.3|31894.3|31912.1|31892.1|18
1643195300000|2022-01-26 11:08:20|31912.3|31892.3|31911.5|31891.5|31913.4|31893.4|31910|31890|17
1643195310000|2022-01-26 11:08:30|31911|31891|31912.9|31892.9|31914|31894|31911|31891|19
1643195320000|2022-01-26 11:08:40|31912.8|31892.8|31915.2|31895.2|31916|31896|31912.8|31892.8|10
1643195330000|2022-01-26 11:08:50|31914.7|31894.7|31916.4|31896.4|31918.1|31898.1|31914.7|31894.7|18
1643195340000|2022-01-26 11:09:00|31914.6|31894.6|31917.3|31897.3|31917.8|31897.8|31914.6|31894.6|22
1643195350000|2022-01-26 11:09:10|31918.2|31898.2|31917.6|31897.6|31918.5|31898.5|31917|31897|22
1643195360000|2022-01-26 11:09:20|31917.5|31897.5|31917.3|31897.3|31917.7|31897.7|31915.9|31895.9|24
1643195370000|2022-01-26 11:09:30|31917|31897|31916.6|31896.6|31919.7|31899.7|31916.6|31896.6|23
1643195380000|2022-01-26 11:09:40|31916.3|31896.3|31917.2|31897.2|31917.6|31897.6|31916.3|31896.3|17
1643195390000|2022-01-26 11:09:50|31917.3|31897.3|31918.6|31898.6|31918.6|31898.6|31917|31897|11
1643195400000|2022-01-26 11:10:00|31918|31898|31919.9|31899.9|31919.9|31899.9|31917.6|31897.6|18
1643195410000|2022-01-26 11:10:10|31918.6|31898.6|31918.9|31898.9|31919.2|31899.2|31917.5|31897.5|24
1643195420000|2022-01-26 11:10:20|31918.3|31898.3|31918.8|31898.8|31920.9|31900.9|31917|31897|20
1643195430000|2022-01-26 11:10:30|31919.1|31899.1|31918.3|31898.3|31920.3|31900.3|31916.9|31896.9|23
1643195440000|2022-01-26 11:10:40|31918.4|31898.4|31920.2|31900.2|31920.6|31900.6|31917.8|31897.8|17
1643195450000|2022-01-26 11:10:50|31920|31900|31920|31900|31920.5|31900.5|31919.8|31899.8|18
1643195460000|2022-01-26 11:11:00|31919.9|31899.9|31917.6|31897.6|31920.4|31900.4|31917.3|31897.3|28
1643195470000|2022-01-26 11:11:10|31917.5|31897.5|31919.6|31899.6|31920|31900|31916.2|31896.2|27
1643195480000|2022-01-26 11:11:20|31919|31899|31917.7|31897.7|31919.8|31899.8|31916|31896|30
1643195490000|2022-01-26 11:11:30|31917.8|31897.8|31916.8|31896.8|31919|31899|31914.9|31894.9|27
1643195500000|2022-01-26 11:11:40|31916.4|31896.4|31915.6|31895.6|31917.3|31897.3|31914.3|31894.3|31
1643195510000|2022-01-26 11:11:50|31915.8|31895.8|31915.8|31895.8|31916.5|31896.5|31914.7|31894.7|24
1643195520000|2022-01-26 11:12:00|31915.9|31895.9|31916.5|31896.5|31917.6|31897.6|31915.5|31895.5|21
1643195530000|2022-01-26 11:12:10|31916.7|31896.7|31916.1|31896.1|31917.1|31897.1|31916.1|31896.1|12
1643195540000|2022-01-26 11:12:20|31915.7|31895.7|31916.7|31896.7|31916.7|31896.7|31914.9|31894.9|17
1643195550000|2022-01-26 11:12:30|31916.6|31896.6|31916|31896|31917.7|31897.7|31915.6|31895.6|19
1643195560000|2022-01-26 11:12:40|31916.2|31896.2|31916.5|31896.5|31918.1|31898.1|31915.7|31895.7|18
1643195570000|2022-01-26 11:12:50|31916.4|31896.4|31916.9|31896.9|31917.1|31897.1|31916.2|31896.2|10
1643195580000|2022-01-26 11:13:00|31916.3|31896.3|31916.3|31896.3|31916.7|31896.7|31914.5|31894.5|23
1643195590000|2022-01-26 11:13:10|31916.2|31896.2|31915.7|31895.7|31916.9|31896.9|31915.3|31895.3|20
1643195600000|2022-01-26 11:13:20|31916.2|31896.2|31919|31899|31919.2|31899.2|31916.2|31896.2|25
1643195610000|2022-01-26 11:13:30|31919.4|31899.4|31934.8|31914.8|31935.6|31915.6|31918.2|31898.2|30
1643195620000|2022-01-26 11:13:40|31935.6|31915.6|31936.6|31916.6|31939.5|31919.5|31935.3|31915.3|27
1643195630000|2022-01-26 11:13:50|31937.7|31917.7|31937.7|31917.7|31937.9|31917.9|31936.2|31916.2|20
1643195640000|2022-01-26 11:14:00|31937.2|31917.2|31939.2|31919.2|31940.3|31920.3|31934.1|31914.1|25
1643195650000|2022-01-26 11:14:10|31940.5|31920.5|31935.6|31915.6|31951.3|31921.4|31932|31901.3|24
1643195660000|2022-01-26 11:14:20|31933.6|31913.6|31945.5|31895.5|31949.3|31916.1|31931.1|31895.4|26
1643195670000|2022-01-26 11:14:30|31945.6|31895.6|31932.9|31912.9|31946.6|31917.2|31931.3|31895.6|26
1643195680000|2022-01-26 11:14:40|31932.7|31912.7|31932.2|31912.2|31934.3|31914.3|31931.8|31911.8|18
1643195690000|2022-01-26 11:14:50|31933.9|31913.9|31933.5|31913.5|31934.5|31914.5|31932.7|31912.7|19
1643195700000|2022-01-26 11:15:00|31933.8|31913.8|31936|31916|31936.1|31916.1|31933.2|31913.2|24
1643195710000|2022-01-26 11:15:10|31935.8|31915.8|31939.9|31919.9|31939.9|31919.9|31935.1|31915.1|21
1643195720000|2022-01-26 11:15:20|31939.2|31919.2|31938|31918|31940.2|31920.2|31937.9|31917.9|28
1643195730000|2022-01-26 11:15:30|31937.9|31917.9|31939.3|31919.3|31939.8|31919.8|31937.9|31917.9|16
1643195740000|2022-01-26 11:15:40|31939.4|31919.4|31940.1|31920.1|31940.9|31920.9|31939.4|31919.4|18
1643195750000|2022-01-26 11:15:50|31940.2|31920.2|31941.6|31921.6|31942.5|31922.5|31938.5|31918.5|21
1643195760000|2022-01-26 11:16:00|31941.7|31921.7|31939.2|31919.2|31941.7|31921.7|31937.6|31917.6|30
1643195770000|2022-01-26 11:16:10|31939.1|31919.1|31939.1|31919.1|31940.7|31920.7|31937.7|31917.7|26
1643195780000|2022-01-26 11:16:20|31940.4|31920.4|31940.7|31920.7|31944|31924|31939.5|31919.5|24
1643195790000|2022-01-26 11:16:30|31940.6|31920.6|31941.3|31921.3|31941.5|31921.5|31940.5|31920.5|11
1643195800000|2022-01-26 11:16:40|31941.2|31921.2|31940.7|31920.7|31941.6|31921.6|31940.6|31920.6|10
1643195810000|2022-01-26 11:16:50|31940.6|31920.6|31940.8|31920.8|31940.9|31920.9|31940.5|31920.5|5
1643195820000|2022-01-26 11:17:00|31941|31921|31939|31919|31941.1|31921.1|31938.5|31918.5|15
1643195830000|2022-01-26 11:17:10|31939.3|31919.3|31938.5|31918.5|31941.2|31921.2|31938.5|31918.5|16
1643195840000|2022-01-26 11:17:20|31938.4|31918.4|31935.1|31915.1|31939|31919|31935.1|31915.1|13
1643195850000|2022-01-26 11:17:30|31936|31916|31934.6|31914.6|31938.4|31918.4|31933.3|31913.3|25
1643195860000|2022-01-26 11:17:40|31934.9|31914.9|31934.4|31914.4|31935.9|31915.9|31934.3|31914.3|14
1643195870000|2022-01-26 11:17:50|31934.8|31914.8|31936.2|31916.2|31937.6|31917.6|31931.5|31911.5|17
1643195880000|2022-01-26 11:18:00|31935.8|31915.8|31934.6|31914.6|31936.9|31916.9|31933.1|31913.1|19
1643195890000|2022-01-26 11:18:10|31935|31915|31937.6|31917.6|31938|31918|31934.9|31914.9|26
1643195900000|2022-01-26 11:18:20|31937.2|31917.2|31929.3|31909.3|31937.2|31917.2|31929.3|31909.3|33
1643195910000|2022-01-26 11:18:30|31929.1|31909.1|31928.4|31908.4|31930.3|31910.3|31927.7|31907.7|19
1643195920000|2022-01-26 11:18:40|31930.3|31910.3|31925.7|31905.7|31930.3|31910.3|31925.1|31905.1|21
1643195930000|2022-01-26 11:18:50|31926.5|31906.5|31926.8|31906.8|31928.1|31908.1|31926.5|31906.5|20
1643195940000|2022-01-26 11:19:00|31926.6|31906.6|31926.5|31906.5|31927.4|31907.4|31924.6|31904.6|23
1643195950000|2022-01-26 11:19:10|31925.8|31905.8|31921.1|31901.1|31925.8|31905.8|31919.7|31899.7|30
1643195960000|2022-01-26 11:19:20|31919.9|31899.9|31919.6|31899.6|31921.4|31901.4|31917.8|31897.8|24
1643195970000|2022-01-26 11:19:30|31919.4|31899.4|31910.5|31890.5|31920.2|31900.2|31909.1|31889.1|23
1643195980000|2022-01-26 11:19:40|31910.8|31890.8|31910.5|31890.5|31911.2|31891.2|31908.8|31888.8|25
1643195990000|2022-01-26 11:19:50|31908.5|31888.5|31908.6|31888.6|31909.3|31889.3|31906.6|31886.6|23
1643196000000|2022-01-26 11:20:00|31908.9|31888.9|31908.9|31888.9|31909.6|31889.6|31908.6|31888.6|20
1643196010000|2022-01-26 11:20:10|31908.8|31888.8|31909.1|31889.1|31909.6|31889.6|31908.8|31888.8|14
1643196020000|2022-01-26 11:20:20|31909.2|31889.2|31911.9|31891.9|31911.9|31891.9|31908.9|31888.9|20
1643196030000|2022-01-26 11:20:30|31910.8|31890.8|31910.7|31890.7|31912.4|31892.4|31905.8|31885.8|26
1643196040000|2022-01-26 11:20:40|31911|31891|31908.4|31888.4|31911.5|31891.5|31908.2|31888.2|23
1643196050000|2022-01-26 11:20:50|31908.3|31888.3|31905.3|31885.3|31909.3|31889.3|31905.3|31885.3|12
1643196060000|2022-01-26 11:21:00|31905.1|31885.1|31897.8|31877.8|31905.9|31885.9|31897.8|31877.8|33
1643196070000|2022-01-26 11:21:10|31898.9|31878.9|31896.7|31876.7|31898.9|31878.9|31892.1|31872.1|29
1643196080000|2022-01-26 11:21:20|31897|31877|31896.6|31876.6|31897.2|31877.2|31896.6|31876.6|12
1643196090000|2022-01-26 11:21:30|31896.7|31876.7|31897.2|31877.2|31897.8|31877.8|31896.4|31876.4|17
1643196100000|2022-01-26 11:21:40|31897|31877|31893.2|31873.2|31897.3|31877.3|31893.2|31873.2|31
1643196110000|2022-01-26 11:21:50|31893|31873|31885.3|31865.3|31893|31873|31885.1|31865.1|34
1643196120000|2022-01-26 11:22:00|31884.7|31864.7|31885.3|31865.3|31886|31866|31882.9|31862.9|26
1643196130000|2022-01-26 11:22:10|31884.1|31864.1|31890.4|31870.4|31890.5|31870.5|31882.8|31862.8|23
1643196140000|2022-01-26 11:22:20|31890.2|31870.2|31886.6|31866.6|31891.7|31871.7|31886.1|31866.1|32
1643196150000|2022-01-26 11:22:30|31886.2|31866.2|31887.5|31867.5|31889.9|31869.9|31884.8|31864.8|27
1643196160000|2022-01-26 11:22:40|31885.3|31865.3|31884.2|31864.2|31885.4|31865.4|31883.6|31863.6|23
1643196170000|2022-01-26 11:22:50|31884.3|31864.3|31885|31865|31885.6|31865.6|31884|31864|12
1643196180000|2022-01-26 11:23:00|31884|31864|31884.8|31864.8|31885.9|31865.9|31882.5|31862.5|29
1643196190000|2022-01-26 11:23:10|31884.6|31864.6|31883.9|31863.9|31885.1|31865.1|31883.9|31863.9|16
1643196200000|2022-01-26 11:23:20|31883.8|31863.8|31884.6|31864.6|31884.6|31864.6|31881.3|31861.3|22
1643196210000|2022-01-26 11:23:30|31883.8|31863.8|31883.9|31863.9|31884.2|31864.2|31883.5|31863.5|16
1643196220000|2022-01-26 11:23:40|31884|31864|31884|31864|31884.6|31864.6|31883.9|31863.9|13
1643196230000|2022-01-26 11:23:50|31883.9|31863.9|31883.6|31863.6|31884.2|31864.2|31883.6|31863.6|8
1643196240000|2022-01-26 11:24:00|31883.7|31863.7|31885.9|31865.9|31887.3|31867.3|31883.5|31863.5|27
1643196250000|2022-01-26 11:24:10|31885.7|31865.7|31888.3|31868.3|31888.3|31868.3|31885.7|31865.7|23
1643196260000|2022-01-26 11:24:20|31888.4|31868.4|31887.8|31867.8|31889.1|31869.1|31887.1|31867.1|28
1643196270000|2022-01-26 11:24:30|31887.7|31867.7|31887.3|31867.3|31889.1|31869.1|31887|31867|20
1643196280000|2022-01-26 11:24:40|31887.4|31867.4|31892|31872|31893.9|31873.9|31887.4|31867.4|25
1643196290000|2022-01-26 11:24:50|31892.3|31872.3|31890.2|31870.2|31892.3|31872.3|31888.2|31868.2|21
1643196300000|2022-01-26 11:25:00|31890.9|31870.9|31887.2|31867.2|31892.1|31872.1|31887.2|31867.2|22
1643196310000|2022-01-26 11:25:10|31887.4|31867.4|31888.1|31868.1|31889.4|31869.4|31887.4|31867.4|25
1643196320000|2022-01-26 11:25:20|31888.2|31868.2|31887.1|31867.1|31888.2|31868.2|31886.1|31866.1|18
1643196330000|2022-01-26 11:25:30|31888|31868|31886.8|31866.8|31888|31868|31886|31866|18
1643196340000|2022-01-26 11:25:40|31886.2|31866.2|31886.3|31866.3|31886.5|31866.5|31885.9|31865.9|12
1643196350000|2022-01-26 11:25:50|31887.3|31867.3|31886.5|31866.5|31887.3|31867.3|31886.5|31866.5|10
1643196360000|2022-01-26 11:26:00|31887.1|31867.1|31887.2|31867.2|31887.5|31867.5|31886.5|31866.5|14
1643196370000|2022-01-26 11:26:10|31887.1|31867.1|31887.7|31867.7|31887.7|31867.7|31886.3|31866.3|18
1643196380000|2022-01-26 11:26:20|31887.6|31867.6|31895.4|31875.4|31895.7|31875.7|31887.3|31867.3|23
1643196390000|2022-01-26 11:26:30|31895.7|31875.7|31895.6|31875.6|31896.6|31876.6|31894.8|31874.8|32
1643196400000|2022-01-26 11:26:40|31896.1|31876.1|31898.6|31878.6|31899.4|31879.4|31896.1|31876.1|25
1643196410000|2022-01-26 11:26:50|31898.4|31878.4|31898.6|31878.6|31898.7|31878.7|31897.8|31877.8|14
1643196420000|2022-01-26 11:27:00|31898.7|31878.7|31895.6|31875.6|31898.7|31878.7|31895.4|31875.4|23
1643196430000|2022-01-26 11:27:10|31896|31876|31903.1|31883.1|31904.5|31884.5|31895.5|31875.5|33
1643196440000|2022-01-26 11:27:20|31902.3|31882.3|31900.8|31880.8|31902.3|31882.3|31900.5|31880.5|32
1643196450000|2022-01-26 11:27:30|31900.5|31880.5|31900|31880|31900.7|31880.7|31899.7|31879.7|15
1643196460000|2022-01-26 11:27:40|31900.5|31880.5|31896.6|31876.6|31900.5|31880.5|31895.8|31875.8|20
1643196470000|2022-01-26 11:27:50|31896.5|31876.5|31895.1|31875.1|31896.9|31876.9|31894.7|31874.7|18
1643196480000|2022-01-26 11:28:00|31895.3|31875.3|31894.1|31874.1|31895.3|31875.3|31890.4|31870.4|22
1643196490000|2022-01-26 11:28:10|31893.7|31873.7|31894.9|31874.9|31896.2|31876.2|31893.7|31873.7|19
1643196500000|2022-01-26 11:28:20|31894.7|31874.7|31894.4|31874.4|31895.2|31875.2|31894.4|31874.4|20
1643196510000|2022-01-26 11:28:30|31895.1|31875.1|31894.8|31874.8|31895.8|31875.8|31894.8|31874.8|21
1643196520000|2022-01-26 11:28:40|31894.5|31874.5|31895|31875|31896.3|31876.3|31894.5|31874.5|17
1643196530000|2022-01-26 11:28:50|31895.3|31875.3|31895.6|31875.6|31896.7|31876.7|31894|31874|18
1643196540000|2022-01-26 11:29:00|31895.4|31875.4|31895.2|31875.2|31896.1|31876.1|31895.1|31875.1|20
1643196550000|2022-01-26 11:29:10|31895.3|31875.3|31896.1|31876.1|31896.5|31876.5|31894.8|31874.8|19
1643196560000|2022-01-26 11:29:20|31896|31876|31895.3|31875.3|31897.3|31877.3|31895.3|31875.3|20
1643196570000|2022-01-26 11:29:30|31895.9|31875.9|31895.3|31875.3|31895.9|31875.9|31895.2|31875.2|14
1643196580000|2022-01-26 11:29:40|31894.7|31874.7|31895.1|31875.1|31895.6|31875.6|31894.6|31874.6|10
1643196590000|2022-01-26 11:29:50|31895|31875|31895.4|31875.4|31896.4|31876.4|31895|31875|16
1643196600000|2022-01-26 11:30:00|31895.5|31875.5|31895.7|31875.7|31897.2|31877.2|31895.2|31875.2|21
1643196610000|2022-01-26 11:30:10|31895.5|31875.5|31895.7|31875.7|31897.7|31877.7|31895.5|31875.5|20
1643196620000|2022-01-26 11:30:20|31895.8|31875.8|31897.2|31877.2|31897.2|31877.2|31895.8|31875.8|16
1643196630000|2022-01-26 11:30:30|31896.9|31876.9|31897.2|31877.2|31897.6|31877.6|31895.6|31875.6|20
1643196640000|2022-01-26 11:30:40|31897.8|31877.8|31897|31877|31897.8|31877.8|31896.9|31876.9|7
1643196650000|2022-01-26 11:30:50|31897.2|31877.2|31894.8|31874.8|31897.2|31877.2|31893.8|31873.8|13
1643196660000|2022-01-26 11:31:00|31896.3|31876.3|31896.4|31876.4|31898.2|31878.2|31895.9|31875.9|14
1643196670000|2022-01-26 11:31:10|31895.7|31875.7|31896.8|31876.8|31896.8|31876.8|31895.7|31875.7|11
1643196680000|2022-01-26 11:31:20|31896.7|31876.7|31897|31877|31897|31877|31896.7|31876.7|7
1643196690000|2022-01-26 11:31:30|31896.4|31876.4|31894.8|31874.8|31897.2|31877.2|31894.2|31874.2|13
1643196700000|2022-01-26 11:31:40|31895|31875|31896.4|31876.4|31896.6|31876.6|31894.6|31874.6|17
1643196710000|2022-01-26 11:31:50|31896.5|31876.5|31897.6|31877.6|31898|31878|31895.7|31875.7|18
1643196720000|2022-01-26 11:32:00|31897.9|31877.9|31898.3|31878.3|31899.1|31879.1|31897.8|31877.8|11
1643196730000|2022-01-26 11:32:10|31898.7|31878.7|31899.1|31879.1|31899.8|31879.8|31897.4|31877.4|17
1643196740000|2022-01-26 11:32:20|31899.6|31879.6|31899|31879|31899.6|31879.6|31899|31879|9
1643196750000|2022-01-26 11:32:30|31898.6|31878.6|31900.2|31880.2|31900.4|31880.4|31898.6|31878.6|11
1643196760000|2022-01-26 11:32:40|31899.9|31879.9|31899.2|31879.2|31900|31880|31897.9|31877.9|12
1643196770000|2022-01-26 11:32:50|31899.9|31879.9|31899.1|31879.1|31899.9|31879.9|31898.9|31878.9|17
1643196780000|2022-01-26 11:33:00|31899.2|31879.2|31899.4|31879.4|31900.1|31880.1|31899.2|31879.2|15
1643196790000|2022-01-26 11:33:10|31899.5|31879.5|31897.8|31877.8|31899.5|31879.5|31897.4|31877.4|13
1643196800000|2022-01-26 11:33:20|31898.5|31878.5|31897.7|31877.7|31898.5|31878.5|31897.6|31877.6|17
1643196810000|2022-01-26 11:33:30|31897.8|31877.8|31896.9|31876.9|31897.9|31877.9|31896.6|31876.6|8
1643196820000|2022-01-26 11:33:40|31896.3|31876.3|31897.8|31877.8|31897.8|31877.8|31895.5|31875.5|11
1643196830000|2022-01-26 11:33:50|31898|31878|31896.9|31876.9|31898|31878|31896.9|31876.9|10
1643196840000|2022-01-26 11:34:00|31897.3|31877.3|31897.5|31877.5|31897.7|31877.7|31897.2|31877.2|9
1643196850000|2022-01-26 11:34:10|31897.6|31877.6|31899.4|31879.4|31899.4|31879.4|31896.6|31876.6|12
1643196860000|2022-01-26 11:34:20|31899.7|31879.7|31898.9|31878.9|31899.7|31879.7|31898.5|31878.5|13
1643196870000|2022-01-26 11:34:30|31898.8|31878.8|31897.5|31877.5|31899|31879|31897.4|31877.4|14
1643196880000|2022-01-26 11:34:40|31897.8|31877.8|31897.8|31877.8|31898.1|31878.1|31897.5|31877.5|14
1643196890000|2022-01-26 11:34:50|31897.9|31877.9|31899.6|31879.6|31899.6|31879.6|31897.6|31877.6|21
1643196900000|2022-01-26 11:35:00|31899.5|31879.5|31898.8|31878.8|31899.5|31879.5|31898.6|31878.6|6
1643196910000|2022-01-26 11:35:10|31898.9|31878.9|31897|31877|31899.8|31879.8|31897|31877|19
1643196920000|2022-01-26 11:35:20|31896.5|31876.5|31899.3|31879.3|31899.3|31879.3|31895.8|31875.8|24
1643196930000|2022-01-26 11:35:30|31899.2|31879.2|31899.1|31879.1|31899.4|31879.4|31897.7|31877.7|25
1643196940000|2022-01-26 11:35:40|31898.9|31878.9|31899.1|31879.1|31900.6|31880.6|31898.8|31878.8|23
1643196950000|2022-01-26 11:35:50|31899.2|31879.2|31898.6|31878.6|31900.2|31880.2|31897.7|31877.7|26
1643196960000|2022-01-26 11:36:00|31898.3|31878.3|31898.8|31878.8|31901.3|31881.3|31897.8|31877.8|26
1643196970000|2022-01-26 11:36:10|31898.6|31878.6|31899.2|31879.2|31899.7|31879.7|31898.6|31878.6|12
1643196980000|2022-01-26 11:36:20|31899.1|31879.1|31898.7|31878.7|31901.2|31881.2|31898.4|31878.4|20
1643196990000|2022-01-26 11:36:30|31899.6|31879.6|31899.7|31879.7|31902|31882|31899.4|31879.4|17
1643197000000|2022-01-26 11:36:40|31899.6|31879.6|31900.2|31880.2|31900.8|31880.8|31899.6|31879.6|11
1643197010000|2022-01-26 11:36:50|31900.8|31880.8|31898.1|31878.1|31900.8|31880.8|31897.6|31877.6|17
1643197020000|2022-01-26 11:37:00|31899.1|31879.1|31899.9|31879.9|31900.1|31880.1|31898.2|31878.2|15
1643197030000|2022-01-26 11:37:10|31899.8|31879.8|31898.8|31878.8|31900.1|31880.1|31898.8|31878.8|14
1643197040000|2022-01-26 11:37:20|31898.9|31878.9|31898.3|31878.3|31899.4|31879.4|31898.3|31878.3|6
1643197050000|2022-01-26 11:37:30|31899.9|31879.9|31897|31877|31900|31880|31897|31877|18
1643197060000|2022-01-26 11:37:40|31896.3|31876.3|31897.2|31877.2|31897.2|31877.2|31894.9|31874.9|16
1643197070000|2022-01-26 11:37:50|31897.1|31877.1|31897|31877|31897.3|31877.3|31896.9|31876.9|12
1643197080000|2022-01-26 11:38:00|31897.2|31877.2|31897|31877|31897.3|31877.3|31896.7|31876.7|8
1643197090000|2022-01-26 11:38:10|31896.6|31876.6|31896.9|31876.9|31897.1|31877.1|31896.4|31876.4|11
1643197100000|2022-01-26 11:38:20|31896.8|31876.8|31896.9|31876.9|31897.6|31877.6|31896.5|31876.5|17
1643197110000|2022-01-26 11:38:30|31896.8|31876.8|31896|31876|31896.8|31876.8|31894.6|31874.6|21
1643197120000|2022-01-26 11:38:40|31896.1|31876.1|31895.2|31875.2|31896.1|31876.1|31894.9|31874.9|11
1643197130000|2022-01-26 11:38:50|31895.3|31875.3|31893.8|31873.8|31895.3|31875.3|31893.8|31873.8|17
1643197140000|2022-01-26 11:39:00|31894.1|31874.1|31895.5|31875.5|31895.7|31875.7|31894.1|31874.1|15
1643197150000|2022-01-26 11:39:10|31895.6|31875.6|31897|31877|31897.4|31877.4|31895.5|31875.5|15
1643197160000|2022-01-26 11:39:20|31897.2|31877.2|31896.9|31876.9|31897.4|31877.4|31896.5|31876.5|7
1643197170000|2022-01-26 11:39:30|31897|31877|31897.2|31877.2|31898.3|31878.3|31896.7|31876.7|16
1643197180000|2022-01-26 11:39:40|31897|31877|31897.7|31877.7|31897.9|31877.9|31896.5|31876.5|13
1643197190000|2022-01-26 11:39:50|31897.4|31877.4|31896.7|31876.7|31897.6|31877.6|31896.6|31876.6|14
1643197200000|2022-01-26 11:40:00|31897.2|31877.2|31895.5|31875.5|31897.2|31877.2|31895.5|31875.5|12
1643197210000|2022-01-26 11:40:10|31895.6|31875.6|31889.9|31869.9|31897.3|31877.3|31889.7|31869.7|24
1643197220000|2022-01-26 11:40:20|31890.2|31870.2|31882|31862|31897.1|31870.2|31880.3|31847.1|33
1643197230000|2022-01-26 11:40:30|31880.8|31860.8|31883.4|31863.4|31885.5|31865.5|31880.8|31860.8|33
1643197240000|2022-01-26 11:40:40|31883.5|31863.5|31878.1|31858.1|31885.8|31865.8|31877.4|31857.4|29
1643197250000|2022-01-26 11:40:50|31878.3|31858.3|31877.4|31857.4|31878.8|31858.8|31876.8|31856.8|19
1643197260000|2022-01-26 11:41:00|31877.1|31857.1|31878.3|31858.3|31878.3|31858.3|31876.7|31856.7|17
1643197270000|2022-01-26 11:41:10|31878.2|31858.2|31883.1|31863.1|31885.8|31865.8|31878|31858|19
1643197280000|2022-01-26 11:41:20|31883.4|31863.4|31883.4|31863.4|31883.5|31863.5|31882.9|31862.9|12
1643197290000|2022-01-26 11:41:30|31883.6|31863.6|31883.6|31863.6|31899.7|31864.8|31881.9|31849.4|20
1643197300000|2022-01-26 11:41:40|31882.7|31862.7|31884.3|31864.3|31884.4|31864.4|31882.7|31862.7|17
1643197310000|2022-01-26 11:41:50|31883.4|31863.4|31882.8|31862.8|31884.8|31864.8|31882.8|31862.8|13
1643197320000|2022-01-26 11:42:00|31880.3|31860.3|31880.7|31860.7|31881|31861|31880.3|31860.3|24
1643197330000|2022-01-26 11:42:10|31882.1|31862.1|31878.9|31858.9|31882.1|31862.1|31878|31858|29
1643197340000|2022-01-26 11:42:20|31877.9|31857.9|31877.1|31857.1|31878.8|31858.8|31876.3|31856.3|20
1643197350000|2022-01-26 11:42:30|31878.3|31858.3|31877.9|31857.9|31878.3|31858.3|31876.5|31856.5|19
1643197360000|2022-01-26 11:42:40|31878.1|31858.1|31878.8|31858.8|31878.8|31858.8|31878|31858|13
1643197370000|2022-01-26 11:42:50|31878.7|31858.7|31879|31859|31879.4|31859.4|31878.4|31858.4|13
1643197380000|2022-01-26 11:43:00|31878.9|31858.9|31878.8|31858.8|31879.1|31859.1|31878.6|31858.6|7
1643197390000|2022-01-26 11:43:10|31879.8|31859.8|31878.7|31858.7|31879.8|31859.8|31878.6|31858.6|14
1643197400000|2022-01-26 11:43:20|31878.9|31858.9|31879.4|31859.4|31879.5|31859.5|31878.6|31858.6|13
1643197410000|2022-01-26 11:43:30|31879.2|31859.2|31876.9|31856.9|31879.2|31859.2|31876.2|31856.2|25
1643197420000|2022-01-26 11:43:40|31877.3|31857.3|31876.8|31856.8|31877.7|31857.7|31876.2|31856.2|14
1643197430000|2022-01-26 11:43:50|31877|31857|31881.5|31861.5|31883|31863|31877|31857|28
1643197440000|2022-01-26 11:44:00|31881.6|31861.6|31881.2|31861.2|31882|31862|31881.2|31861.2|13
1643197450000|2022-01-26 11:44:10|31881.3|31861.3|31881.3|31861.3|31881.4|31861.4|31881.1|31861.1|5
1643197460000|2022-01-26 11:44:20|31881|31861|31880.2|31860.2|31881.3|31861.3|31879.6|31859.6|22
1643197470000|2022-01-26 11:44:30|31880.3|31860.3|31869.9|31849.9|31880.3|31860.3|31868.4|31848.4|26
1643197480000|2022-01-26 11:44:40|31869.1|31849.1|31874.8|31854.8|31874.8|31854.8|31868.7|31848.7|29
1643197490000|2022-01-26 11:44:50|31872.3|31852.3|31880.2|31860.2|31880.6|31860.6|31871.7|31851.7|21
1643197500000|2022-01-26 11:45:00|31880.5|31860.5|31881.3|31861.3|31882|31862|31879.8|31859.8|21
1643197510000|2022-01-26 11:45:10|31883.5|31863.5|31882.7|31862.7|31883.5|31863.5|31879.9|31859.9|23
1643197520000|2022-01-26 11:45:20|31882.5|31862.5|31883.3|31863.3|31885.1|31865.1|31882.5|31862.5|15
1643197530000|2022-01-26 11:45:30|31883.2|31863.2|31883|31863|31883.5|31863.5|31882.9|31862.9|16
1643197540000|2022-01-26 11:45:40|31883.4|31863.4|31880.9|31860.9|31883.4|31863.4|31880.6|31860.6|18
1643197550000|2022-01-26 11:45:50|31882|31862|31882|31862|31882.5|31862.5|31881.2|31861.2|18
1643197560000|2022-01-26 11:46:00|31881.5|31861.5|31880.6|31860.6|31882.3|31862.3|31879.5|31859.5|22
1643197570000|2022-01-26 11:46:10|31880.4|31860.4|31881.4|31861.4|31881.5|31861.5|31880|31860|12
1643197580000|2022-01-26 11:46:20|31881.2|31861.2|31883|31863|31883.3|31863.3|31880.9|31860.9|10
1643197590000|2022-01-26 11:46:30|31882.1|31862.1|31880.6|31860.6|31882.6|31862.6|31880.6|31860.6|15
1643197600000|2022-01-26 11:46:40|31880.7|31860.7|31876.4|31856.4|31881|31861|31874.2|31854.2|18
1643197610000|2022-01-26 11:46:50|31876.3|31856.3|31876.7|31856.7|31877.3|31857.3|31876.1|31856.1|12
1643197620000|2022-01-26 11:47:00|31876.6|31856.6|31875.3|31855.3|31876.9|31856.9|31874.7|31854.7|12
1643197630000|2022-01-26 11:47:10|31875.5|31855.5|31878|31858|31878|31858|31875.5|31855.5|15
1643197640000|2022-01-26 11:47:20|31877.8|31857.8|31878|31858|31878.1|31858.1|31877.5|31857.5|8
1643197650000|2022-01-26 11:47:30|31877.6|31857.6|31877.6|31857.6|31878.2|31858.2|31877.4|31857.4|10
1643197660000|2022-01-26 11:47:40|31877.3|31857.3|31876.7|31856.7|31877.6|31857.6|31876.7|31856.7|16
1643197670000|2022-01-26 11:47:50|31876.9|31856.9|31875.7|31855.7|31877.2|31857.2|31874.8|31854.8|21
1643197680000|2022-01-26 11:48:00|31875.8|31855.8|31875|31855|31876.2|31856.2|31874.9|31854.9|22
1643197690000|2022-01-26 11:48:10|31875.1|31855.1|31875.5|31855.5|31875.6|31855.6|31875.1|31855.1|8
1643197700000|2022-01-26 11:48:20|31875.4|31855.4|31877.4|31857.4|31877.8|31857.8|31874.9|31854.9|26
1643197710000|2022-01-26 11:48:30|31877.8|31857.8|31877.3|31857.3|31878.7|31858.7|31877.3|31857.3|20
1643197720000|2022-01-26 11:48:40|31877.6|31857.6|31876.9|31856.9|31877.8|31857.8|31875.9|31855.9|25
1643197730000|2022-01-26 11:48:50|31876.8|31856.8|31878.2|31858.2|31878.9|31858.9|31876.7|31856.7|18
1643197740000|2022-01-26 11:49:00|31877.6|31857.6|31878.4|31858.4|31878.4|31858.4|31876.2|31856.2|26
1643197750000|2022-01-26 11:49:10|31878|31858|31878.3|31858.3|31879.5|31859.5|31876.5|31856.5|34
1643197760000|2022-01-26 11:49:20|31877.4|31857.4|31878.8|31858.8|31881.3|31861.3|31876.1|31856.1|28
1643197770000|2022-01-26 11:49:30|31878.7|31858.7|31879|31859|31880.4|31860.4|31878.7|31858.7|28
1643197780000|2022-01-26 11:49:40|31879.4|31859.4|31879.1|31859.1|31879.7|31859.7|31878|31858|25
1643197790000|2022-01-26 11:49:50|31878.5|31858.5|31881.9|31861.9|31883.2|31863.2|31878.4|31858.4|30
1643197800000|2022-01-26 11:50:00|31881.7|31861.7|31884.6|31864.6|31884.9|31864.9|31881.7|31861.7|26
1643197810000|2022-01-26 11:50:10|31884.9|31864.9|31888.1|31868.1|31888.1|31868.1|31884.5|31864.5|28
1643197820000|2022-01-26 11:50:20|31888.4|31868.4|31890.6|31870.6|31890.6|31870.6|31888.1|31868.1|23
1643197830000|2022-01-26 11:50:30|31890.5|31870.5|31889.4|31869.4|31891.5|31871.5|31888.7|31868.7|31
1643197840000|2022-01-26 11:50:40|31889.7|31869.7|31891.7|31871.7|31891.7|31871.7|31888.9|31868.9|24
1643197850000|2022-01-26 11:50:50|31891.5|31871.5|31889.9|31869.9|31892.6|31872.6|31889.2|31869.2|24
1643197860000|2022-01-26 11:51:00|31890.6|31870.6|31892|31872|31893.6|31873.6|31890.2|31870.2|24
1643197870000|2022-01-26 11:51:10|31890.9|31870.9|31893|31873|31893.4|31873.4|31890.9|31870.9|24
1643197880000|2022-01-26 11:51:20|31893.2|31873.2|31893.9|31873.9|31894.8|31874.8|31892.8|31872.8|20
1643197890000|2022-01-26 11:51:30|31894.1|31874.1|31889.5|31869.5|31894.1|31874.1|31889|31869|27
1643197900000|2022-01-26 11:51:40|31889.4|31869.4|31889.2|31869.2|31889.9|31869.9|31888.8|31868.8|20
1643197910000|2022-01-26 11:51:50|31888.9|31868.9|31889.9|31869.9|31889.9|31869.9|31887.9|31867.9|20
1643197920000|2022-01-26 11:52:00|31889.3|31869.3|31887.6|31867.6|31889.7|31869.7|31887.5|31867.5|16
1643197930000|2022-01-26 11:52:10|31887.9|31867.9|31890.2|31870.2|31890.8|31870.8|31887|31867|25
1643197940000|2022-01-26 11:52:20|31890.1|31870.1|31889.6|31869.6|31890.4|31870.4|31889.3|31869.3|18
1643197950000|2022-01-26 11:52:30|31889.7|31869.7|31889.3|31869.3|31890.1|31870.1|31889.2|31869.2|12
1643197960000|2022-01-26 11:52:40|31889.4|31869.4|31890.3|31870.3|31890.5|31870.5|31889|31869|15
1643197970000|2022-01-26 11:52:50|31890.2|31870.2|31885.3|31865.3|31890.3|31870.3|31885.3|31865.3|27
1643197980000|2022-01-26 11:53:00|31885.4|31865.4|31886.5|31866.5|31887.1|31867.1|31885.1|31865.1|22
1643197990000|2022-01-26 11:53:10|31886.7|31866.7|31880.3|31860.3|31886.8|31866.8|31880.3|31860.3|28
1643198000000|2022-01-26 11:53:20|31881|31861|31881.1|31861.1|31883.1|31863.1|31880.4|31860.4|26
1643198010000|2022-01-26 11:53:30|31882.1|31862.1|31882.4|31862.4|31883.7|31863.7|31881.8|31861.8|31
1643198020000|2022-01-26 11:53:40|31882.3|31862.3|31881.6|31861.6|31883.5|31863.5|31880.6|31860.6|24
1643198030000|2022-01-26 11:53:50|31880.2|31860.2|31881.8|31861.8|31882|31862|31879.8|31859.8|21
1643198040000|2022-01-26 11:54:00|31881.9|31861.9|31883.4|31863.4|31884.4|31864.4|31881.8|31861.8|24
1643198050000|2022-01-26 11:54:10|31883.3|31863.3|31881.2|31861.2|31884|31864|31879.9|31859.9|25
1643198060000|2022-01-26 11:54:20|31882.1|31862.1|31881.6|31861.6|31882.1|31862.1|31881|31861|15
1643198070000|2022-01-26 11:54:30|31881.5|31861.5|31879.3|31859.3|31881.9|31861.9|31879.3|31859.3|26
1643198080000|2022-01-26 11:54:40|31879.7|31859.7|31879.5|31859.5|31881.1|31861.1|31878.8|31858.8|25
1643198090000|2022-01-26 11:54:50|31879.4|31859.4|31877.4|31857.4|31879.9|31859.9|31875.4|31855.4|22
1643198100000|2022-01-26 11:55:00|31876|31856|31879.8|31859.8|31879.9|31859.9|31875.8|31855.8|29
1643198110000|2022-01-26 11:55:10|31880.3|31860.3|31884.6|31864.6|31884.9|31864.9|31879.4|31859.4|30
1643198120000|2022-01-26 11:55:20|31883.1|31863.1|31882.2|31862.2|31884|31864|31882.2|31862.2|16
1643198130000|2022-01-26 11:55:30|31882.6|31862.6|31883.6|31863.6|31883.6|31863.6|31882.1|31862.1|18
1643198140000|2022-01-26 11:55:40|31883.2|31863.2|31879.5|31859.5|31883.8|31863.8|31879.5|31859.5|27
1643198150000|2022-01-26 11:55:50|31880.5|31860.5|31881.3|31861.3|31883.3|31863.3|31880.5|31860.5|33
1643198160000|2022-01-26 11:56:00|31881.5|31861.5|31878.8|31858.8|31882.3|31862.3|31878.8|31858.8|24
1643198170000|2022-01-26 11:56:10|31878.1|31858.1|31880.7|31860.7|31880.9|31860.9|31878.1|31858.1|25
1643198180000|2022-01-26 11:56:20|31880.9|31860.9|31882.4|31862.4|31882.9|31862.9|31880.2|31860.2|23
1643198190000|2022-01-26 11:56:30|31882.7|31862.7|31883.5|31863.5|31886.5|31866.5|31882.1|31862.1|30
1643198200000|2022-01-26 11:56:40|31883.7|31863.7|31885.3|31865.3|31885.5|31865.5|31882.5|31862.5|21
1643198210000|2022-01-26 11:56:50|31885.2|31865.2|31885.5|31865.5|31886|31866|31885.2|31865.2|16
1643198220000|2022-01-26 11:57:00|31885.3|31865.3|31885.6|31865.6|31886.2|31866.2|31883.7|31863.7|20
1643198230000|2022-01-26 11:57:10|31885.4|31865.4|31884|31864|31887.7|31867.7|31883.8|31863.8|14
1643198240000|2022-01-26 11:57:20|31883.8|31863.8|31885.7|31865.7|31888.1|31868.1|31883.8|31863.8|19
1643198250000|2022-01-26 11:57:30|31887.4|31867.4|31885.4|31865.4|31887.4|31867.4|31885.4|31865.4|11
1643198260000|2022-01-26 11:57:40|31885.6|31865.6|31887.3|31867.3|31887.9|31867.9|31883.7|31863.7|21
1643198270000|2022-01-26 11:57:50|31886.5|31866.5|31889.3|31869.3|31889.3|31869.3|31886.5|31866.5|16
1643198280000|2022-01-26 11:58:00|31889.2|31869.2|31891|31871|31892.4|31872.4|31888.1|31868.1|22
1643198290000|2022-01-26 11:58:10|31891.5|31871.5|31890|31870|31891.8|31871.8|31889.9|31869.9|25
1643198300000|2022-01-26 11:58:20|31890.4|31870.4|31889.3|31869.3|31891.4|31871.4|31889.1|31869.1|17
1643198310000|2022-01-26 11:58:30|31891.1|31871.1|31887.7|31867.7|31891.1|31871.1|31883.8|31863.8|27
1643198320000|2022-01-26 11:58:40|31886.9|31866.9|31886.2|31866.2|31887.3|31867.3|31885.5|31865.5|24
1643198330000|2022-01-26 11:58:50|31886.1|31866.1|31887.3|31867.3|31888.1|31868.1|31886.1|31866.1|20
1643198340000|2022-01-26 11:59:00|31887.2|31867.2|31885.6|31865.6|31887.3|31867.3|31885.3|31865.3|22
1643198350000|2022-01-26 11:59:10|31885.4|31865.4|31882.5|31862.5|31885.4|31865.4|31882.4|31862.4|26
1643198360000|2022-01-26 11:59:20|31882.7|31862.7|31880.5|31860.5|31882.9|31862.9|31879.8|31859.8|19
1643198370000|2022-01-26 11:59:30|31880.7|31860.7|31879.4|31859.4|31880.7|31860.7|31879.3|31859.3|24
1643198380000|2022-01-26 11:59:40|31879.3|31859.3|31880.2|31860.2|31880.2|31860.2|31879.2|31859.2|18
1643198390000|2022-01-26 11:59:50|31879.7|31859.7|31879.5|31859.5|31879.7|31859.7|31879.2|31859.2|12
1643198400000|2022-01-26 12:00:00|31880.8|31860.8|31880|31860|31881|31861|31879.8|31859.8|20
1643198410000|2022-01-26 12:00:10|31880.2|31860.2|31878.7|31858.7|31881|31861|31878.7|31858.7|15
1643198420000|2022-01-26 12:00:20|31878.1|31858.1|31879.7|31859.7|31879.8|31859.8|31877.4|31857.4|26
1643198430000|2022-01-26 12:00:30|31879.6|31859.6|31882.1|31862.1|31882.7|31862.7|31879.4|31859.4|22
1643198440000|2022-01-26 12:00:40|31881.3|31861.3|31881.5|31861.5|31882.2|31862.2|31880.8|31860.8|21
1643198450000|2022-01-26 12:00:50|31881.4|31861.4|31881.7|31861.7|31883.7|31863.7|31881.3|31861.3|14
1643198460000|2022-01-26 12:01:00|31884.6|31864.6|31884.9|31864.9|31885.6|31865.6|31884|31864|20
1643198470000|2022-01-26 12:01:10|31885.4|31865.4|31885.9|31865.9|31886.1|31866.1|31884.3|31864.3|20
1643198480000|2022-01-26 12:01:20|31886.1|31866.1|31890.3|31870.3|31890.3|31870.3|31885.1|31865.1|22
1643198490000|2022-01-26 12:01:30|31888.7|31868.7|31891.1|31871.1|31893.5|31873.5|31888.7|31868.7|20
1643198500000|2022-01-26 12:01:40|31890.8|31870.8|31891.7|31871.7|31891.9|31871.9|31890.2|31870.2|20
1643198510000|2022-01-26 12:01:50|31892|31872|31889.6|31869.6|31892|31872|31889.4|31869.4|14
1643198520000|2022-01-26 12:02:00|31889.8|31869.8|31890|31870|31890.4|31870.4|31889.3|31869.3|17
1643198530000|2022-01-26 12:02:10|31890.3|31870.3|31889.1|31869.1|31890.6|31870.6|31889.1|31869.1|16
1643198540000|2022-01-26 12:02:20|31890|31870|31889.8|31869.8|31890.1|31870.1|31889.3|31869.3|13
1643198550000|2022-01-26 12:02:30|31890.4|31870.4|31887.1|31867.1|31890.5|31870.5|31887|31867|26
1643198560000|2022-01-26 12:02:40|31887.6|31867.6|31891.5|31871.5|31891.9|31871.9|31887.3|31867.3|18
1643198570000|2022-01-26 12:02:50|31891.6|31871.6|31891|31871|31892.1|31872.1|31891|31871|27
1643198580000|2022-01-26 12:03:00|31891.4|31871.4|31892.7|31872.7|31893.7|31873.7|31891.1|31871.1|17
1643198590000|2022-01-26 12:03:10|31893|31873|31893.9|31873.9|31893.9|31873.9|31892.6|31872.6|11
1643198600000|2022-01-26 12:03:20|31893|31873|31891.6|31871.6|31893.5|31873.5|31891.3|31871.3|21
1643198610000|2022-01-26 12:03:30|31891.8|31871.8|31893.5|31873.5|31894.6|31874.6|31890.5|31870.5|24
1643198620000|2022-01-26 12:03:40|31893.3|31873.3|31890.5|31870.5|31893.5|31873.5|31889.9|31869.9|21
1643198630000|2022-01-26 12:03:50|31890.4|31870.4|31886.1|31866.1|31892|31872|31884|31864|20
1643198640000|2022-01-26 12:04:00|31885.8|31865.8|31885.1|31865.1|31886.3|31866.3|31884.7|31864.7|18
1643198650000|2022-01-26 12:04:10|31885.3|31865.3|31883.1|31863.1|31885.9|31865.9|31882.7|31862.7|25
1643198660000|2022-01-26 12:04:20|31883.3|31863.3|31882.4|31862.4|31884.7|31864.7|31882.3|31862.3|21
1643198670000|2022-01-26 12:04:30|31883|31863|31885.6|31865.6|31885.6|31865.6|31882.3|31862.3|21
1643198680000|2022-01-26 12:04:40|31884.9|31864.9|31885.6|31865.6|31886.1|31866.1|31884.6|31864.6|20
1643198690000|2022-01-26 12:04:50|31885.8|31865.8|31884.2|31864.2|31885.8|31865.8|31881.5|31861.5|13
1643198700000|2022-01-26 12:05:00|31884|31864|31883.9|31863.9|31885.4|31865.4|31883.6|31863.6|27
1643198710000|2022-01-26 12:05:10|31884.5|31864.5|31886.3|31866.3|31886.3|31866.3|31883.9|31863.9|25
1643198720000|2022-01-26 12:05:20|31886.2|31866.2|31885.9|31865.9|31886.3|31866.3|31885|31865|19
1643198730000|2022-01-26 12:05:30|31885.4|31865.4|31885.7|31865.7|31886.1|31866.1|31885.3|31865.3|20
1643198740000|2022-01-26 12:05:40|31885.3|31865.3|31886|31866|31887|31867|31884.9|31864.9|18
1643198750000|2022-01-26 12:05:50|31885.9|31865.9|31884.9|31864.9|31886|31866|31881.4|31861.4|27
1643198760000|2022-01-26 12:06:00|31885|31865|31885.4|31865.4|31885.7|31865.7|31884.3|31864.3|20
1643198770000|2022-01-26 12:06:10|31885.3|31865.3|31884.6|31864.6|31885.6|31865.6|31884.6|31864.6|22
1643198780000|2022-01-26 12:06:20|31884.8|31864.8|31882.1|31862.1|31884.9|31864.9|31882.1|31862.1|18
1643198790000|2022-01-26 12:06:30|31882.2|31862.2|31882.6|31862.6|31883.4|31863.4|31882|31862|22
1643198800000|2022-01-26 12:06:40|31882.3|31862.3|31883.1|31863.1|31884.9|31864.9|31881.8|31861.8|23
1643198810000|2022-01-26 12:06:50|31883.8|31863.8|31886.5|31866.5|31886.7|31866.7|31883.2|31863.2|30
1643198820000|2022-01-26 12:07:00|31887.1|31867.1|31885.3|31865.3|31887.1|31867.1|31883|31863|23
1643198830000|2022-01-26 12:07:10|31885.1|31865.1|31885.1|31865.1|31886|31866|31884.9|31864.9|18
1643198840000|2022-01-26 12:07:20|31885.8|31865.8|31884.6|31864.6|31885.8|31865.8|31884.4|31864.4|9
1643198850000|2022-01-26 12:07:30|31884.4|31864.4|31883.5|31863.5|31884.7|31864.7|31883.4|31863.4|11
1643198860000|2022-01-26 12:07:40|31883.2|31863.2|31883.1|31863.1|31883.3|31863.3|31881.4|31861.4|19
1643198870000|2022-01-26 12:07:50|31882.8|31862.8|31882.4|31862.4|31884.2|31864.2|31882.2|31862.2|19
1643198880000|2022-01-26 12:08:00|31882.3|31862.3|31882.8|31862.8|31883.7|31863.7|31879.9|31859.9|26
1643198890000|2022-01-26 12:08:10|31883.2|31863.2|31881.8|31861.8|31883.8|31863.8|31881.8|31861.8|19
1643198900000|2022-01-26 12:08:20|31882.2|31862.2|31882.3|31862.3|31882.8|31862.8|31881.6|31861.6|16
1643198910000|2022-01-26 12:08:30|31882.5|31862.5|31884|31864|31884.5|31864.5|31882.5|31862.5|18
1643198920000|2022-01-26 12:08:40|31884.6|31864.6|31882.9|31862.9|31884.7|31864.7|31882.9|31862.9|14
1643198930000|2022-01-26 12:08:50|31880|31860|31878|31858|31880|31860|31877.8|31857.8|16
1643198940000|2022-01-26 12:09:00|31877.9|31857.9|31879.3|31859.3|31879.3|31859.3|31876.7|31856.7|23
1643198950000|2022-01-26 12:09:10|31879.8|31859.8|31881.3|31861.3|31881.7|31861.7|31879.6|31859.6|21
1643198960000|2022-01-26 12:09:20|31881.4|31861.4|31882.6|31862.6|31882.8|31862.8|31880.2|31860.2|24
1643198970000|2022-01-26 12:09:30|31883.1|31863.1|31883.4|31863.4|31884.3|31864.3|31883.1|31863.1|15
1643198980000|2022-01-26 12:09:40|31883.2|31863.2|31882.1|31862.1|31883.2|31863.2|31881.5|31861.5|9
1643198990000|2022-01-26 12:09:50|31882|31862|31881.8|31861.8|31882.3|31862.3|31880.5|31860.5|18
1643199000000|2022-01-26 12:10:00|31882.1|31862.1|31883.2|31863.2|31883.4|31863.4|31881.5|31861.5|14
1643199010000|2022-01-26 12:10:10|31883.1|31863.1|31883.6|31863.6|31884|31864|31883|31863|9
1643199020000|2022-01-26 12:10:20|31883.7|31863.7|31881.3|31861.3|31884.2|31864.2|31881.3|31861.3|17
1643199030000|2022-01-26 12:10:30|31880.5|31860.5|31879.9|31859.9|31883|31863|31879.4|31859.4|27
1643199040000|2022-01-26 12:10:40|31880.2|31860.2|31880.2|31860.2|31881.6|31861.6|31880.1|31860.1|14
1643199050000|2022-01-26 12:10:50|31880.6|31860.6|31882.9|31862.9|31882.9|31862.9|31879.4|31859.4|16
1643199060000|2022-01-26 12:11:00|31881.8|31861.8|31882.7|31862.7|31884.2|31864.2|31881|31861|22
1643199070000|2022-01-26 12:11:10|31883.7|31863.7|31884.7|31864.7|31884.7|31864.7|31881.7|31861.7|18
1643199080000|2022-01-26 12:11:20|31883.9|31863.9|31885.2|31865.2|31885.2|31865.2|31883.7|31863.7|17
1643199090000|2022-01-26 12:11:30|31884.1|31864.1|31888.2|31868.2|31889.3|31869.3|31884.1|31864.1|25
1643199100000|2022-01-26 12:11:40|31888.1|31868.1|31889.4|31869.4|31890|31870|31887.1|31867.1|27
1643199110000|2022-01-26 12:11:50|31889.3|31869.3|31888.1|31868.1|31889.3|31869.3|31887.8|31867.8|10
1643199120000|2022-01-26 12:12:00|31887.4|31867.4|31889|31869|31889.2|31869.2|31887.4|31867.4|22
1643199130000|2022-01-26 12:12:10|31888.9|31868.9|31889.1|31869.1|31889.6|31869.6|31888.4|31868.4|18
1643199140000|2022-01-26 12:12:20|31889.2|31869.2|31888.9|31868.9|31889.2|31869.2|31888.6|31868.6|10
1643199150000|2022-01-26 12:12:30|31887.9|31867.9|31886.8|31866.8|31888.1|31868.1|31886.5|31866.5|18
1643199160000|2022-01-26 12:12:40|31885.4|31865.4|31885.5|31865.5|31885.5|31865.5|31884|31864|17
1643199170000|2022-01-26 12:12:50|31885.6|31865.6|31884|31864|31885.6|31865.6|31883.9|31863.9|18
1643199180000|2022-01-26 12:13:00|31884.3|31864.3|31885.3|31865.3|31885.8|31865.8|31884.3|31864.3|14
1643199190000|2022-01-26 12:13:10|31885.2|31865.2|31884.8|31864.8|31886.4|31866.4|31884.8|31864.8|16
1643199200000|2022-01-26 12:13:20|31884.7|31864.7|31883.6|31863.6|31885|31865|31883.6|31863.6|14
1643199210000|2022-01-26 12:13:30|31883.9|31863.9|31882|31862|31883.9|31863.9|31882|31862|14
1643199220000|2022-01-26 12:13:40|31882.3|31862.3|31881.7|31861.7|31882.5|31862.5|31881.3|31861.3|20
1643199230000|2022-01-26 12:13:50|31881.8|31861.8|31882.8|31862.8|31883.1|31863.1|31881.7|31861.7|15
1643199240000|2022-01-26 12:14:00|31882.3|31862.3|31882.7|31862.7|31883|31863|31882.3|31862.3|15
1643199250000|2022-01-26 12:14:10|31882.4|31862.4|31882.7|31862.7|31883|31863|31882.3|31862.3|11
1643199260000|2022-01-26 12:14:20|31883|31863|31881.6|31861.6|31883.6|31863.6|31881.4|31861.4|19
1643199270000|2022-01-26 12:14:30|31881.5|31861.5|31881.3|31861.3|31882.4|31862.4|31881|31861|14
1643199280000|2022-01-26 12:14:40|31881.2|31861.2|31881.6|31861.6|31882.6|31862.6|31880.6|31860.6|17
1643199290000|2022-01-26 12:14:50|31881.3|31861.3|31883|31863|31883|31863|31881.2|31861.2|22
1643199300000|2022-01-26 12:15:00|31882.9|31862.9|31884.3|31864.3|31884.8|31864.8|31882.9|31862.9|22
1643199310000|2022-01-26 12:15:10|31884.2|31864.2|31888.6|31868.6|31889.4|31869.4|31883.6|31863.6|31
1643199320000|2022-01-26 12:15:20|31888.5|31868.5|31886.6|31866.6|31889.3|31869.3|31885.1|31865.1|30
1643199330000|2022-01-26 12:15:30|31886.3|31866.3|31885.6|31865.6|31887.1|31867.1|31885.4|31865.4|21
1643199340000|2022-01-26 12:15:40|31885.7|31865.7|31886.4|31866.4|31886.9|31866.9|31885.7|31865.7|17
1643199350000|2022-01-26 12:15:50|31886.3|31866.3|31885.5|31865.5|31886.4|31866.4|31884.7|31864.7|19
1643199360000|2022-01-26 12:16:00|31885.8|31865.8|31885.7|31865.7|31886.5|31866.5|31884.8|31864.8|19
1643199370000|2022-01-26 12:16:10|31886.1|31866.1|31885.8|31865.8|31886.1|31866.1|31885.5|31865.5|11
1643199380000|2022-01-26 12:16:20|31886|31866|31885|31865|31886|31866|31885|31865|13
1643199390000|2022-01-26 12:16:30|31885.3|31865.3|31884.3|31864.3|31885.5|31865.5|31884.3|31864.3|12
1643199400000|2022-01-26 12:16:40|31884.2|31864.2|31882.3|31862.3|31884.7|31864.7|31881.1|31861.1|10
1643199410000|2022-01-26 12:16:50|31882.1|31862.1|31884.9|31864.9|31885.2|31865.2|31882.1|31862.1|18
1643199420000|2022-01-26 12:17:00|31884.8|31864.8|31885.2|31865.2|31885.2|31865.2|31884.1|31864.1|18
1643199430000|2022-01-26 12:17:10|31885.3|31865.3|31884.8|31864.8|31886.1|31866.1|31884.1|31864.1|16
1643199440000|2022-01-26 12:17:20|31884.9|31864.9|31886.6|31866.6|31886.6|31866.6|31883.9|31863.9|23
1643199450000|2022-01-26 12:17:30|31886.5|31866.5|31881.8|31861.8|31886.8|31866.8|31881.8|31861.8|26
1643199460000|2022-01-26 12:17:40|31881.2|31861.2|31885.3|31865.3|31886.3|31866.3|31881|31861|22
1643199470000|2022-01-26 12:17:50|31885.1|31865.1|31884.4|31864.4|31885.1|31865.1|31882|31862|21
1643199480000|2022-01-26 12:18:00|31883.6|31863.6|31883|31863|31883.9|31863.9|31882.7|31862.7|20
1643199490000|2022-01-26 12:18:10|31883.2|31863.2|31882.4|31862.4|31883.5|31863.5|31881.2|31861.2|25
1643199500000|2022-01-26 12:18:20|31882.8|31862.8|31882.6|31862.6|31883.7|31863.7|31882.1|31862.1|15
1643199510000|2022-01-26 12:18:30|31883.6|31863.6|31882.8|31862.8|31883.6|31863.6|31882.2|31862.2|11
1643199520000|2022-01-26 12:18:40|31882.7|31862.7|31884.1|31864.1|31885.3|31865.3|31882.2|31862.2|27
1643199530000|2022-01-26 12:18:50|31885.5|31865.5|31884.3|31864.3|31885.8|31865.8|31883|31863|15
1643199540000|2022-01-26 12:19:00|31883.5|31863.5|31884.1|31864.1|31884.7|31864.7|31882.4|31862.4|23
1643199550000|2022-01-26 12:19:10|31884.4|31864.4|31883.4|31863.4|31884.4|31864.4|31882.9|31862.9|22
1643199560000|2022-01-26 12:19:20|31883.5|31863.5|31884.8|31864.8|31884.9|31864.9|31883.5|31863.5|18
1643199570000|2022-01-26 12:19:30|31884.9|31864.9|31885|31865|31885.5|31865.5|31884.2|31864.2|20
1643199580000|2022-01-26 12:19:40|31885.1|31865.1|31884.3|31864.3|31885.5|31865.5|31884.3|31864.3|14
1643199590000|2022-01-26 12:19:50|31885.5|31865.5|31885.7|31865.7|31886|31866|31885.4|31865.4|18
1643199600000|2022-01-26 12:20:00|31885.9|31865.9|31887.3|31867.3|31888.5|31868.5|31885.9|31865.9|28
1643199610000|2022-01-26 12:20:10|31887.2|31867.2|31886.8|31866.8|31887.8|31867.8|31886.6|31866.6|17
1643199620000|2022-01-26 12:20:20|31886.3|31866.3|31885|31865|31886.5|31866.5|31885|31865|15
1643199630000|2022-01-26 12:20:30|31884.9|31864.9|31884.9|31864.9|31885|31865|31884.1|31864.1|14
1643199640000|2022-01-26 12:20:40|31884.4|31864.4|31883.8|31863.8|31884.8|31864.8|31883.5|31863.5|19
1643199650000|2022-01-26 12:20:50|31884|31864|31881.9|31861.9|31884|31864|31881.5|31861.5|21
1643199660000|2022-01-26 12:21:00|31882|31862|31882.1|31862.1|31882.2|31862.2|31881.3|31861.3|11
1643199670000|2022-01-26 12:21:10|31881.7|31861.7|31881.3|31861.3|31882.1|31862.1|31879.9|31859.9|25
1643199680000|2022-01-26 12:21:20|31880.8|31860.8|31880.5|31860.5|31881.2|31861.2|31879.8|31859.8|27
1643199690000|2022-01-26 12:21:30|31880.6|31860.6|31881.7|31861.7|31882.5|31862.5|31880.6|31860.6|21
1643199700000|2022-01-26 12:21:40|31881.9|31861.9|31881.7|31861.7|31882|31862|31881.2|31861.2|22
1643199710000|2022-01-26 12:21:50|31881.9|31861.9|31881.4|31861.4|31881.9|31861.9|31881|31861|11
1643199720000|2022-01-26 12:22:00|31881.7|31861.7|31881.5|31861.5|31881.8|31861.8|31881.1|31861.1|12
1643199730000|2022-01-26 12:22:10|31881.2|31861.2|31881.4|31861.4|31884.6|31864.6|31879.9|31859.9|21
1643199740000|2022-01-26 12:22:20|31881.7|31861.7|31882.4|31862.4|31882.5|31862.5|31879.8|31859.8|22
1643199750000|2022-01-26 12:22:30|31882.6|31862.6|31882|31862|31882.9|31862.9|31881.9|31861.9|16
1643199760000|2022-01-26 12:22:40|31882.6|31862.6|31881.9|31861.9|31882.6|31862.6|31881.5|31861.5|20
1643199770000|2022-01-26 12:22:50|31882.1|31862.1|31881.4|31861.4|31883.9|31863.9|31881.4|31861.4|16
1643199780000|2022-01-26 12:23:00|31881.7|31861.7|31881.8|31861.8|31883.1|31863.1|31881.5|31861.5|20
1643199790000|2022-01-26 12:23:10|31881.6|31861.6|31882.7|31862.7|31882.7|31862.7|31881.2|31861.2|19
1643199800000|2022-01-26 12:23:20|31882.3|31862.3|31881.9|31861.9|31882.4|31862.4|31881|31861|21
1643199810000|2022-01-26 12:23:30|31881.6|31861.6|31882.5|31862.5|31883.4|31863.4|31881.4|31861.4|21
1643199820000|2022-01-26 12:23:40|31882.7|31862.7|31883|31863|31884.4|31864.4|31882|31862|26
1643199830000|2022-01-26 12:23:50|31883.2|31863.2|31882|31862|31883.3|31863.3|31881.2|31861.2|14
1643199840000|2022-01-26 12:24:00|31882.4|31862.4|31883.1|31863.1|31883.2|31863.2|31880.5|31860.5|21
1643199850000|2022-01-26 12:24:10|31883.2|31863.2|31883.7|31863.7|31884.3|31864.3|31881.8|31861.8|19
1643199860000|2022-01-26 12:24:20|31883.9|31863.9|31883.4|31863.4|31883.9|31863.9|31882.7|31862.7|19
1643199870000|2022-01-26 12:24:30|31883.3|31863.3|31883.1|31863.1|31883.4|31863.4|31882.7|31862.7|18
1643199880000|2022-01-26 12:24:40|31883|31863|31883.9|31863.9|31884.2|31864.2|31882.6|31862.6|18
1643199890000|2022-01-26 12:24:50|31883.8|31863.8|31883|31863|31884.1|31864.1|31883|31863|16
1643199900000|2022-01-26 12:25:00|31883.1|31863.1|31883|31863|31883.6|31863.6|31882.9|31862.9|17
1643199910000|2022-01-26 12:25:10|31883.1|31863.1|31883|31863|31883.7|31863.7|31882.9|31862.9|12
1643199920000|2022-01-26 12:25:20|31882.9|31862.9|31883.7|31863.7|31885.1|31865.1|31882.7|31862.7|25
1643199930000|2022-01-26 12:25:30|31883.6|31863.6|31884.4|31864.4|31885.7|31865.7|31883.6|31863.6|17
1643199940000|2022-01-26 12:25:40|31884.5|31864.5|31882.9|31862.9|31884.5|31864.5|31882.6|31862.6|21
1643199950000|2022-01-26 12:25:50|31883.4|31863.4|31880.8|31860.8|31883.6|31863.6|31880.8|31860.8|20
1643199960000|2022-01-26 12:26:00|31881.7|31861.7|31882.4|31862.4|31882.5|31862.5|31881.5|31861.5|19
1643199970000|2022-01-26 12:26:10|31882.5|31862.5|31882|31862|31883|31863|31881.9|31861.9|17
1643199980000|2022-01-26 12:26:20|31881.8|31861.8|31880.1|31860.1|31881.9|31861.9|31879.5|31859.5|21
1643199990000|2022-01-26 12:26:30|31880|31860|31879.2|31859.2|31880.7|31860.7|31879.2|31859.2|21
1643200000000|2022-01-26 12:26:40|31879.3|31859.3|31879.6|31859.6|31880.1|31860.1|31879.3|31859.3|17
1643200010000|2022-01-26 12:26:50|31879.5|31859.5|31879.4|31859.4|31879.5|31859.5|31878.8|31858.8|16
1643200020000|2022-01-26 12:27:00|31879.3|31859.3|31879.2|31859.2|31879.9|31859.9|31878.9|31858.9|13
1643200030000|2022-01-26 12:27:10|31879.4|31859.4|31879.5|31859.5|31879.5|31859.5|31878.5|31858.5|13
1643200040000|2022-01-26 12:27:20|31877.3|31857.3|31876.9|31856.9|31877.9|31857.9|31875.2|31855.2|23
1643200050000|2022-01-26 12:27:30|31878.1|31858.1|31877.5|31857.5|31878.1|31858.1|31876.3|31856.3|16
1643200060000|2022-01-26 12:27:40|31877.2|31857.2|31881.1|31861.1|31881.1|31861.1|31876.8|31856.8|19
1643200070000|2022-01-26 12:27:50|31881.4|31861.4|31881.2|31861.2|31881.4|31861.4|31879.2|31859.2|19
1643200080000|2022-01-26 12:28:00|31880.5|31860.5|31880.5|31860.5|31881.2|31861.2|31880.2|31860.2|11
1643200090000|2022-01-26 12:28:10|31880.6|31860.6|31879.8|31859.8|31881|31861|31879.6|31859.6|17
1643200100000|2022-01-26 12:28:20|31880|31860|31880|31860|31880|31860|31879.4|31859.4|14
1643200110000|2022-01-26 12:28:30|31880.2|31860.2|31880.2|31860.2|31880.6|31860.6|31879.5|31859.5|18
1643200120000|2022-01-26 12:28:40|31880.3|31860.3|31880.2|31860.2|31880.7|31860.7|31879|31859|22
1643200130000|2022-01-26 12:28:50|31880.6|31860.6|31881.3|31861.3|31881.3|31861.3|31880.1|31860.1|25
1643200140000|2022-01-26 12:29:00|31881.4|31861.4|31883.5|31863.5|31883.5|31863.5|31881|31861|20
1643200150000|2022-01-26 12:29:10|31883.3|31863.3|31882.9|31862.9|31884.2|31864.2|31882.6|31862.6|19
1643200160000|2022-01-26 12:29:20|31883|31863|31883.2|31863.2|31883.6|31863.6|31882.5|31862.5|17
1643200170000|2022-01-26 12:29:30|31883.4|31863.4|31880.4|31860.4|31885.2|31865.2|31879.5|31859.5|19
1643200180000|2022-01-26 12:29:40|31880.8|31860.8|31878.7|31858.7|31882.1|31862.1|31877.8|31857.8|28
1643200190000|2022-01-26 12:29:50|31878.6|31858.6|31879|31859|31879.3|31859.3|31877.9|31857.9|16
1643200200000|2022-01-26 12:30:00|31878.9|31858.9|31879.5|31859.5|31881.2|31861.2|31878.4|31858.4|24
1643200210000|2022-01-26 12:30:10|31880|31860|31880.1|31860.1|31880.8|31860.8|31878.7|31858.7|20
1643200220000|2022-01-26 12:30:20|31880.2|31860.2|31879.7|31859.7|31880.7|31860.7|31879.4|31859.4|15
1643200230000|2022-01-26 12:30:30|31879.9|31859.9|31880|31860|31880.7|31860.7|31879.6|31859.6|12
1643200240000|2022-01-26 12:30:40|31880.2|31860.2|31880|31860|31881.5|31861.5|31879.7|31859.7|11
1643200250000|2022-01-26 12:30:50|31880.2|31860.2|31879|31859|31881.2|31861.2|31877|31857|27
1643200260000|2022-01-26 12:31:00|31879.7|31859.7|31878.8|31858.8|31880.3|31860.3|31878.7|31858.7|14
1643200270000|2022-01-26 12:31:10|31879|31859|31878.3|31858.3|31879.6|31859.6|31877.8|31857.8|19
1643200280000|2022-01-26 12:31:20|31878.5|31858.5|31878.8|31858.8|31879.7|31859.7|31878.5|31858.5|22
1643200290000|2022-01-26 12:31:30|31878.4|31858.4|31878.1|31858.1|31880.2|31860.2|31877.3|31857.3|23
1643200300000|2022-01-26 12:31:40|31877.6|31857.6|31877.9|31857.9|31878.6|31858.6|31877.5|31857.5|16
1643200310000|2022-01-26 12:31:50|31878|31858|31877.5|31857.5|31878.8|31858.8|31876.4|31856.4|25
1643200320000|2022-01-26 12:32:00|31877.3|31857.3|31876.7|31856.7|31877.8|31857.8|31876.5|31856.5|20
1643200330000|2022-01-26 12:32:10|31876.6|31856.6|31877.6|31857.6|31877.6|31857.6|31876.6|31856.6|13
1643200340000|2022-01-26 12:32:20|31877.5|31857.5|31876.8|31856.8|31877.7|31857.7|31876.3|31856.3|17
1643200350000|2022-01-26 12:32:30|31876.6|31856.6|31877.2|31857.2|31877.7|31857.7|31876.6|31856.6|14
1643200360000|2022-01-26 12:32:40|31877.3|31857.3|31877.6|31857.6|31877.7|31857.7|31877.2|31857.2|8
1643200370000|2022-01-26 12:32:50|31877.4|31857.4|31878.8|31858.8|31879|31859|31877.2|31857.2|11
1643200380000|2022-01-26 12:33:00|31878.6|31858.6|31878.4|31858.4|31879.1|31859.1|31876.1|31856.1|12
1643200390000|2022-01-26 12:33:10|31878.2|31858.2|31877.1|31857.1|31878.2|31858.2|31876.5|31856.5|13
1643200400000|2022-01-26 12:33:20|31877.4|31857.4|31876.7|31856.7|31877.4|31857.4|31876.7|31856.7|6
1643200410000|2022-01-26 12:33:30|31877.9|31857.9|31877.3|31857.3|31877.9|31857.9|31876.9|31856.9|13
1643200420000|2022-01-26 12:33:40|31877.5|31857.5|31876.9|31856.9|31878.2|31858.2|31876.9|31856.9|14
1643200430000|2022-01-26 12:33:50|31877.1|31857.1|31876.7|31856.7|31877.6|31857.6|31876.7|31856.7|13
1643200440000|2022-01-26 12:34:00|31876|31856|31875.4|31855.4|31876.6|31856.6|31875.1|31855.1|19
1643200450000|2022-01-26 12:34:10|31875.3|31855.3|31875.3|31855.3|31875.6|31855.6|31874.8|31854.8|15
1643200460000|2022-01-26 12:34:20|31874.3|31854.3|31875.1|31855.1|31875.1|31855.1|31874.3|31854.3|10
1643200470000|2022-01-26 12:34:30|31875|31855|31881.6|31861.6|31882.6|31862.6|31874.7|31854.7|20
1643200480000|2022-01-26 12:34:40|31882.1|31862.1|31881.7|31861.7|31882.1|31862.1|31881.5|31861.5|8
1643200490000|2022-01-26 12:34:50|31882|31862|31881.2|31861.2|31882.3|31862.3|31881.2|31861.2|9
1643200500000|2022-01-26 12:35:00|31881.3|31861.3|31884.3|31864.3|31884.3|31864.3|31881.3|31861.3|21
1643200510000|2022-01-26 12:35:10|31885.7|31865.7|31885.2|31865.2|31885.9|31865.9|31885.1|31865.1|15
1643200520000|2022-01-26 12:35:20|31885.4|31865.4|31886|31866|31886.2|31866.2|31884.6|31864.6|19
1643200530000|2022-01-26 12:35:30|31885.7|31865.7|31886.6|31866.6|31887.6|31867.6|31885.4|31865.4|21
1643200540000|2022-01-26 12:35:40|31887|31867|31888.3|31868.3|31890|31870|31886.9|31866.9|19
1643200550000|2022-01-26 12:35:50|31888.2|31868.2|31888.3|31868.3|31888.7|31868.7|31888|31868|13
1643200560000|2022-01-26 12:36:00|31888.2|31868.2|31886.7|31866.7|31888.3|31868.3|31886.3|31866.3|9
1643200570000|2022-01-26 12:36:10|31886.9|31866.9|31886|31866|31887|31867|31885.7|31865.7|12
1643200580000|2022-01-26 12:36:20|31886.1|31866.1|31887.5|31867.5|31887.7|31867.7|31886.1|31866.1|12
1643200590000|2022-01-26 12:36:30|31887|31867|31888.6|31868.6|31889.7|31869.7|31886.8|31866.8|13
1643200600000|2022-01-26 12:36:40|31888.8|31868.8|31888.5|31868.5|31889|31869|31885.3|31865.3|20
1643200610000|2022-01-26 12:36:50|31888.3|31868.3|31890.3|31870.3|31891|31871|31888.2|31868.2|23
1643200620000|2022-01-26 12:37:00|31889.6|31869.6|31889.1|31869.1|31889.9|31869.9|31889.1|31869.1|17
1643200630000|2022-01-26 12:37:10|31889.9|31869.9|31889.1|31869.1|31890|31870|31887.4|31867.4|19
1643200640000|2022-01-26 12:37:20|31887.9|31867.9|31885.9|31865.9|31887.9|31867.9|31885.4|31865.4|32
1643200650000|2022-01-26 12:37:30|31885.4|31865.4|31880.6|31860.6|31885.9|31865.9|31880.3|31860.3|25
1643200660000|2022-01-26 12:37:40|31880.7|31860.7|31880.4|31860.4|31880.9|31860.9|31879.7|31859.7|27
1643200670000|2022-01-26 12:37:50|31880.5|31860.5|31880.1|31860.1|31880.8|31860.8|31879.9|31859.9|22
1643200680000|2022-01-26 12:38:00|31880|31860|31881.1|31861.1|31881.2|31861.2|31880|31860|19
1643200690000|2022-01-26 12:38:10|31881|31861|31882.6|31862.6|31883.2|31863.2|31881|31861|25
1643200700000|2022-01-26 12:38:20|31882.5|31862.5|31881.3|31861.3|31882.5|31862.5|31879.6|31859.6|24
1643200710000|2022-01-26 12:38:30|31881.4|31861.4|31882.5|31862.5|31883.2|31863.2|31880.9|31860.9|23
1643200720000|2022-01-26 12:38:40|31882.7|31862.7|31882.1|31862.1|31883.4|31863.4|31881.1|31861.1|14
1643200730000|2022-01-26 12:38:50|31882.4|31862.4|31881.2|31861.2|31882.7|31862.7|31881.2|31861.2|13
1643200740000|2022-01-26 12:39:00|31881|31861|31884|31864|31884|31864|31881|31861|20
1643200750000|2022-01-26 12:39:10|31883.9|31863.9|31890.9|31870.9|31891.8|31871.8|31883|31863|23
1643200760000|2022-01-26 12:39:20|31891.3|31871.3|31890.9|31870.9|31892.2|31872.2|31890.9|31870.9|24
1643200770000|2022-01-26 12:39:30|31891.1|31871.1|31889.6|31869.6|31891.2|31871.2|31889|31869|23
1643200780000|2022-01-26 12:39:40|31889.8|31869.8|31888.7|31868.7|31890.2|31870.2|31888.4|31868.4|15
1643200790000|2022-01-26 12:39:50|31888.8|31868.8|31889|31869|31889|31869|31888.3|31868.3|15
1643200800000|2022-01-26 12:40:00|31888.8|31868.8|31887.8|31867.8|31889.1|31869.1|31887.8|31867.8|16
1643200810000|2022-01-26 12:40:10|31887.5|31867.5|31887.1|31867.1|31888.5|31868.5|31886.8|31866.8|21
1643200820000|2022-01-26 12:40:20|31887|31867|31886.6|31866.6|31887.4|31867.4|31886.5|31866.5|18
1643200830000|2022-01-26 12:40:30|31886.1|31866.1|31886.8|31866.8|31886.8|31866.8|31886.1|31866.1|11
1643200840000|2022-01-26 12:40:40|31886.9|31866.9|31886.3|31866.3|31887.1|31867.1|31885.7|31865.7|15
1643200850000|2022-01-26 12:40:50|31886.2|31866.2|31886.1|31866.1|31886.2|31866.2|31885.5|31865.5|17
1643200860000|2022-01-26 12:41:00|31886|31866|31884.7|31864.7|31886.3|31866.3|31884.7|31864.7|12
1643200870000|2022-01-26 12:41:10|31884.8|31864.8|31883.1|31863.1|31884.8|31864.8|31883.1|31863.1|10
1643200880000|2022-01-26 12:41:20|31883.6|31863.6|31884.3|31864.3|31884.4|31864.4|31883.6|31863.6|13
1643200890000|2022-01-26 12:41:30|31884.4|31864.4|31884.6|31864.6|31884.7|31864.7|31884.2|31864.2|12
1643200900000|2022-01-26 12:41:40|31884.7|31864.7|31885.1|31865.1|31885.3|31865.3|31884.5|31864.5|11
1643200910000|2022-01-26 12:41:50|31884.9|31864.9|31884.1|31864.1|31885.8|31865.8|31883.9|31863.9|14
1643200920000|2022-01-26 12:42:00|31884.6|31864.6|31882.8|31862.8|31884.8|31864.8|31882.8|31862.8|12
1643200930000|2022-01-26 12:42:10|31882.9|31862.9|31883.7|31863.7|31883.8|31863.8|31882.9|31862.9|15
1643200940000|2022-01-26 12:42:20|31883.6|31863.6|31883|31863|31883.8|31863.8|31882|31862|17
1643200950000|2022-01-26 12:42:30|31883.2|31863.2|31883.2|31863.2|31883.4|31863.4|31882.7|31862.7|17
1643200960000|2022-01-26 12:42:40|31883|31863|31881.8|31861.8|31883|31863|31880.8|31860.8|18
1643200970000|2022-01-26 12:42:50|31881.7|31861.7|31881.8|31861.8|31882|31862|31880.6|31860.6|17
1643200980000|2022-01-26 12:43:00|31881.7|31861.7|31879.5|31859.5|31881.7|31861.7|31879.2|31859.2|23
1643200990000|2022-01-26 12:43:10|31879.1|31859.1|31879.2|31859.2|31880.7|31860.7|31878.8|31858.8|17
1643201000000|2022-01-26 12:43:20|31879.9|31859.9|31881.5|31861.5|31881.6|31861.6|31879.4|31859.4|13
1643201010000|2022-01-26 12:43:30|31881.7|31861.7|31882.3|31862.3|31882.5|31862.5|31880.9|31860.9|19
1643201020000|2022-01-26 12:43:40|31882|31862|31881|31861|31882.3|31862.3|31880.6|31860.6|14
1643201030000|2022-01-26 12:43:50|31881.2|31861.2|31878.4|31858.4|31882|31862|31877.7|31857.7|21
1643201040000|2022-01-26 12:44:00|31878|31858|31878.4|31858.4|31879.1|31859.1|31877.7|31857.7|21
1643201050000|2022-01-26 12:44:10|31878.5|31858.5|31878.2|31858.2|31878.6|31858.6|31877.6|31857.6|10
1643201060000|2022-01-26 12:44:20|31878.4|31858.4|31875.9|31855.9|31879|31859|31875.9|31855.9|18
1643201070000|2022-01-26 12:44:30|31876.6|31856.6|31875.5|31855.5|31877.4|31857.4|31874.3|31854.3|25
1643201080000|2022-01-26 12:44:40|31875.3|31855.3|31875|31855|31877.6|31857.6|31875|31855|21
1643201090000|2022-01-26 12:44:50|31875.1|31855.1|31877.3|31857.3|31877.3|31857.3|31875.1|31855.1|16
1643201100000|2022-01-26 12:45:00|31876.6|31856.6|31879.6|31859.6|31880.7|31860.7|31876.1|31856.1|28
1643201110000|2022-01-26 12:45:10|31879.4|31859.4|31878|31858|31880|31860|31877.8|31857.8|23
1643201120000|2022-01-26 12:45:20|31877.7|31857.7|31878.1|31858.1|31878.9|31858.9|31877.7|31857.7|23
1643201130000|2022-01-26 12:45:30|31878.2|31858.2|31878.2|31858.2|31879.2|31859.2|31878|31858|29
1643201140000|2022-01-26 12:45:40|31878.5|31858.5|31875.9|31855.9|31878.5|31858.5|31874.5|31854.5|22
1643201150000|2022-01-26 12:45:50|31874.9|31854.9|31873.8|31853.8|31875.6|31855.6|31873.5|31853.5|29
1643201160000|2022-01-26 12:46:00|31874|31854|31870.7|31850.7|31874.5|31854.5|31870.5|31850.5|26
1643201170000|2022-01-26 12:46:10|31870.6|31850.6|31872.5|31852.5|31872.8|31852.8|31869.8|31849.8|30
1643201180000|2022-01-26 12:46:20|31872.2|31852.2|31872|31852|31872.5|31852.5|31871.1|31851.1|29
1643201190000|2022-01-26 12:46:30|31872.1|31852.1|31873.3|31853.3|31874.6|31854.6|31871.7|31851.7|28
1643201200000|2022-01-26 12:46:40|31874.1|31854.1|31870.3|31850.3|31874.7|31854.7|31870.1|31850.1|23
1643201210000|2022-01-26 12:46:50|31871.1|31851.1|31874.4|31854.4|31874.8|31854.8|31870.7|31850.7|19
1643201220000|2022-01-26 12:47:00|31872.9|31852.9|31872.7|31852.7|31874.5|31854.5|31872|31852|26
1643201230000|2022-01-26 12:47:10|31872.9|31852.9|31871.9|31851.9|31873.5|31853.5|31871.9|31851.9|18
1643201240000|2022-01-26 12:47:20|31872.2|31852.2|31871.3|31851.3|31872.3|31852.3|31871.1|31851.1|19
1643201250000|2022-01-26 12:47:30|31871.7|31851.7|31870.5|31850.5|31871.8|31851.8|31870.5|31850.5|13
1643201260000|2022-01-26 12:47:40|31870.6|31850.6|31872.8|31852.8|31873.5|31853.5|31870.6|31850.6|17
1643201270000|2022-01-26 12:47:50|31873.6|31853.6|31872.2|31852.2|31876|31856|31871.6|31851.6|23
1643201280000|2022-01-26 12:48:00|31871.9|31851.9|31868.7|31848.7|31873.3|31853.3|31867.6|31847.6|21
1643201290000|2022-01-26 12:48:10|31868.9|31848.9|31871.9|31851.9|31873|31853|31868.6|31848.6|27
1643201300000|2022-01-26 12:48:20|31872.1|31852.1|31872.1|31852.1|31872.2|31852.2|31870.6|31850.6|16
1643201310000|2022-01-26 12:48:30|31872|31852|31870.3|31850.3|31873.3|31853.3|31870.3|31850.3|17
1643201320000|2022-01-26 12:48:40|31870.7|31850.7|31871.2|31851.2|31874.3|31854.3|31870.7|31850.7|27
1643201330000|2022-01-26 12:48:50|31870.3|31850.3|31872.9|31852.9|31873.6|31853.6|31870.3|31850.3|25
1643201340000|2022-01-26 12:49:00|31872.8|31852.8|31870.3|31850.3|31873.2|31853.2|31870.3|31850.3|30
1643201350000|2022-01-26 12:49:10|31871.5|31851.5|31870.7|31850.7|31872.5|31852.5|31869.5|31849.5|25
1643201360000|2022-01-26 12:49:20|31869.8|31849.8|31868.6|31848.6|31870.5|31850.5|31868.6|31848.6|28
1643201370000|2022-01-26 12:49:30|31869.1|31849.1|31868.3|31848.3|31870.2|31850.2|31867|31847|23
1643201380000|2022-01-26 12:49:40|31868.4|31848.4|31868.6|31848.6|31869.9|31849.9|31867.3|31847.3|29
1643201390000|2022-01-26 12:49:50|31868.7|31848.7|31868.3|31848.3|31869.1|31849.1|31866.8|31846.8|25
1643201400000|2022-01-26 12:50:00|31868.2|31848.2|31867.4|31847.4|31868.2|31848.2|31866.9|31846.9|25
1643201410000|2022-01-26 12:50:10|31867.2|31847.2|31868.4|31848.4|31869|31849|31867.1|31847.1|21
1643201420000|2022-01-26 12:50:20|31869.5|31849.5|31872|31852|31872|31852|31869.2|31849.2|28
1643201430000|2022-01-26 12:50:30|31870.8|31850.8|31872.7|31852.7|31872.9|31852.9|31870.8|31850.8|26
1643201440000|2022-01-26 12:50:40|31872.3|31852.3|31872.9|31852.9|31872.9|31852.9|31872.1|31852.1|12
1643201450000|2022-01-26 12:50:50|31872.8|31852.8|31874.3|31854.3|31874.7|31854.7|31872.7|31852.7|14
1643201460000|2022-01-26 12:51:00|31874.5|31854.5|31876.8|31856.8|31876.8|31856.8|31874.3|31854.3|16
1643201470000|2022-01-26 12:51:10|31876.5|31856.5|31873.9|31853.9|31876.5|31856.5|31873.9|31853.9|19
1643201480000|2022-01-26 12:51:20|31874|31854|31874.3|31854.3|31874.5|31854.5|31873.1|31853.1|17
1643201490000|2022-01-26 12:51:30|31874.1|31854.1|31874.5|31854.5|31875.2|31855.2|31873.4|31853.4|18
1643201500000|2022-01-26 12:51:40|31873.5|31853.5|31874.6|31854.6|31875|31855|31873.4|31853.4|17
1643201510000|2022-01-26 12:51:50|31874.4|31854.4|31874.1|31854.1|31874.6|31854.6|31874.1|31854.1|9
1643201520000|2022-01-26 12:52:00|31874.4|31854.4|31872.7|31852.7|31874.8|31854.8|31872|31852|28
1643201530000|2022-01-26 12:52:10|31873|31853|31872.4|31852.4|31874.5|31854.5|31872.4|31852.4|23
1643201540000|2022-01-26 12:52:20|31874.4|31854.4|31873|31853|31875.5|31855.5|31870.8|31850.8|23
1643201550000|2022-01-26 12:52:30|31873.1|31853.1|31872.3|31852.3|31873.1|31853.1|31871.6|31851.6|22
1643201560000|2022-01-26 12:52:40|31872.4|31852.4|31871.9|31851.9|31872.9|31852.9|31871.9|31851.9|20
1643201570000|2022-01-26 12:52:50|31871.7|31851.7|31873.8|31853.8|31873.9|31853.9|31871.7|31851.7|17
1643201580000|2022-01-26 12:53:00|31873.4|31853.4|31873.1|31853.1|31874.1|31854.1|31872.8|31852.8|18
1643201590000|2022-01-26 12:53:10|31873.4|31853.4|31872.2|31852.2|31873.6|31853.6|31872.1|31852.1|17
1643201600000|2022-01-26 12:53:20|31873.1|31853.1|31873.8|31853.8|31873.8|31853.8|31872.7|31852.7|20
1643201610000|2022-01-26 12:53:30|31873.5|31853.5|31873.2|31853.2|31873.8|31853.8|31873.2|31853.2|16
1643201620000|2022-01-26 12:53:40|31873.4|31853.4|31872.8|31852.8|31873.9|31853.9|31871.5|31851.5|26
1643201630000|2022-01-26 12:53:50|31873.1|31853.1|31871.6|31851.6|31873.4|31853.4|31870.7|31850.7|26
1643201640000|2022-01-26 12:54:00|31871.8|31851.8|31872.9|31852.9|31873.7|31853.7|31870.8|31850.8|23
1643201650000|2022-01-26 12:54:10|31873.4|31853.4|31870.7|31850.7|31874|31854|31869.7|31849.7|28
1643201660000|2022-01-26 12:54:20|31871.2|31851.2|31872.2|31852.2|31872.2|31852.2|31870.7|31850.7|20
1643201670000|2022-01-26 12:54:30|31872.1|31852.1|31874.1|31854.1|31874.1|31854.1|31870.8|31850.8|20
1643201680000|2022-01-26 12:54:40|31873.7|31853.7|31874|31854|31874.6|31854.6|31873.2|31853.2|24
1643201690000|2022-01-26 12:54:50|31874.1|31854.1|31874.9|31854.9|31875.8|31855.8|31874|31854|28
1643201700000|2022-01-26 12:55:00|31875|31855|31877.5|31857.5|31878.6|31858.6|31874.2|31854.2|24
1643201710000|2022-01-26 12:55:10|31878.3|31858.3|31878.6|31858.6|31879.2|31859.2|31876.8|31856.8|27
1643201720000|2022-01-26 12:55:20|31878.9|31858.9|31878|31858|31879.8|31859.8|31877.9|31857.9|18
1643201730000|2022-01-26 12:55:30|31878.1|31858.1|31879.2|31859.2|31881.7|31861.7|31878|31858|22
1643201740000|2022-01-26 12:55:40|31879.5|31859.5|31877.6|31857.6|31880.3|31860.3|31877.6|31857.6|27
1643201750000|2022-01-26 12:55:50|31877.9|31857.9|31878.4|31858.4|31879|31859|31876.4|31856.4|18
1643201760000|2022-01-26 12:56:00|31878.5|31858.5|31879.7|31859.7|31879.7|31859.7|31878|31858|17
1643201770000|2022-01-26 12:56:10|31880.2|31860.2|31881.6|31861.6|31883|31863|31879.7|31859.7|24
1643201780000|2022-01-26 12:56:20|31881.2|31861.2|31880.9|31860.9|31882.6|31862.6|31879.6|31859.6|24
1643201790000|2022-01-26 12:56:30|31881|31861|31879.5|31859.5|31881.3|31861.3|31879.5|31859.5|9
1643201800000|2022-01-26 12:56:40|31880.1|31860.1|31883.2|31863.2|31883.5|31863.5|31880.1|31860.1|27
1643201810000|2022-01-26 12:56:50|31883.3|31863.3|31883.3|31863.3|31883.5|31863.5|31882.7|31862.7|19
1643201820000|2022-01-26 12:57:00|31883.5|31863.5|31884.6|31864.6|31885|31865|31883.4|31863.4|20
1643201830000|2022-01-26 12:57:10|31884.7|31864.7|31885.4|31865.4|31886.1|31866.1|31884|31864|18
1643201840000|2022-01-26 12:57:20|31885.2|31865.2|31884.8|31864.8|31886.1|31866.1|31884.3|31864.3|23
1643201850000|2022-01-26 12:57:30|31885.4|31865.4|31885.7|31865.7|31886.2|31866.2|31885|31865|18
1643201860000|2022-01-26 12:57:40|31885.5|31865.5|31885.8|31865.8|31886.7|31866.7|31884.2|31864.2|23
1643201870000|2022-01-26 12:57:50|31886.4|31866.4|31889.2|31869.2|31889.5|31869.5|31886.1|31866.1|22
1643201880000|2022-01-26 12:58:00|31889.1|31869.1|31891.9|31871.9|31891.9|31871.9|31888.2|31868.2|25
1643201890000|2022-01-26 12:58:10|31891.1|31871.1|31887.9|31867.9|31891.2|31871.2|31887.3|31867.3|27
1643201900000|2022-01-26 12:58:20|31888.5|31868.5|31888.2|31868.2|31889.5|31869.5|31888.2|31868.2|25
1643201910000|2022-01-26 12:58:30|31888.6|31868.6|31894.9|31874.9|31894.9|31874.9|31887.9|31867.9|30
1643201920000|2022-01-26 12:58:40|31895.3|31875.3|31895.2|31875.2|31895.9|31875.9|31894.6|31874.6|23
1643201930000|2022-01-26 12:58:50|31895.1|31875.1|31893.8|31873.8|31895.3|31875.3|31892.9|31872.9|27
1643201940000|2022-01-26 12:59:00|31893.9|31873.9|31895.5|31875.5|31896.5|31876.5|31893.8|31873.8|24
1643201950000|2022-01-26 12:59:10|31895.9|31875.9|31895.3|31875.3|31897.7|31877.7|31894.9|31874.9|25
1643201960000|2022-01-26 12:59:20|31895.6|31875.6|31899.5|31879.5|31899.8|31879.8|31895|31875|31
1643201970000|2022-01-26 12:59:30|31899.4|31879.4|31898.4|31878.4|31899.9|31879.9|31898.3|31878.3|22
1643201980000|2022-01-26 12:59:40|31898.2|31878.2|31899|31879|31899|31879|31897.3|31877.3|19
1643201990000|2022-01-26 12:59:50|31898.8|31878.8|31899.4|31879.4|31899.7|31879.7|31898.8|31878.8|20
1643202000000|2022-01-26 13:00:00|31898.3|31878.3|31899|31879|31900.5|31880.5|31894.6|31874.6|32
1643202010000|2022-01-26 13:00:10|31899.1|31879.1|31894.9|31874.9|31900.5|31880.5|31894.9|31874.9|25
1643202020000|2022-01-26 13:00:20|31897.6|31877.6|31897|31877|31898.6|31878.6|31897|31877|29
1643202030000|2022-01-26 13:00:30|31897.5|31877.5|31900.4|31880.4|31900.4|31880.4|31896.3|31876.3|20
1643202040000|2022-01-26 13:00:40|31900.2|31880.2|31901|31881|31902.2|31882.2|31898.7|31878.7|35
1643202050000|2022-01-26 13:00:50|31901.3|31881.3|31901.8|31881.8|31904.1|31884.1|31899.1|31879.1|26
1643202060000|2022-01-26 13:01:00|31901.2|31881.2|31901|31881|31901.2|31881.2|31896.2|31876.2|27
1643202070000|2022-01-26 13:01:10|31900.9|31880.9|31900.4|31880.4|31902.2|31882.2|31898.9|31878.9|27
1643202080000|2022-01-26 13:01:20|31900.2|31880.2|31897.3|31877.3|31901.9|31881.9|31896.8|31876.8|25
1643202090000|2022-01-26 13:01:30|31897.8|31877.8|31896.2|31876.2|31897.8|31877.8|31896.2|31876.2|19
1643202100000|2022-01-26 13:01:40|31897.9|31877.9|31894.1|31874.1|31897.9|31877.9|31892.3|31872.3|24
1643202110000|2022-01-26 13:01:50|31894.2|31874.2|31895.5|31875.5|31895.5|31875.5|31891.6|31871.6|25
1643202120000|2022-01-26 13:02:00|31894.7|31874.7|31893.4|31873.4|31895.2|31875.2|31893.3|31873.3|16
1643202130000|2022-01-26 13:02:10|31893.6|31873.6|31900.1|31880.1|31900.2|31880.2|31893.6|31873.6|25
1643202140000|2022-01-26 13:02:20|31897.7|31877.7|31896.5|31876.5|31898.5|31878.5|31895.4|31875.4|27
1643202150000|2022-01-26 13:02:30|31896.6|31876.6|31894.3|31874.3|31897.8|31877.8|31893.5|31873.5|27
1643202160000|2022-01-26 13:02:40|31894.2|31874.2|31896.8|31876.8|31897.1|31877.1|31893.7|31873.7|22
1643202170000|2022-01-26 13:02:50|31897|31877|31897.6|31877.6|31900.7|31880.7|31895.9|31875.9|27
1643202180000|2022-01-26 13:03:00|31897.5|31877.5|31900.2|31880.2|31900.2|31880.2|31896.3|31876.3|24
1643202190000|2022-01-26 13:03:10|31900.3|31880.3|31900|31880|31904|31884|31898.2|31878.2|27
1643202200000|2022-01-26 13:03:20|31899.6|31879.6|31902.3|31882.3|31902.5|31882.5|31899.4|31879.4|17
1643202210000|2022-01-26 13:03:30|31901.9|31881.9|31900.8|31880.8|31903.1|31883.1|31900.8|31880.8|20
1643202220000|2022-01-26 13:03:40|31900.7|31880.7|31900.6|31880.6|31902.1|31882.1|31899.5|31879.5|23
1643202230000|2022-01-26 13:03:50|31900.3|31880.3|31904.6|31884.6|31904.6|31884.6|31900.2|31880.2|30
1643202240000|2022-01-26 13:04:00|31904.7|31884.7|31902.8|31882.8|31904.9|31884.9|31902.1|31882.1|29
1643202250000|2022-01-26 13:04:10|31903.6|31883.6|31903.8|31883.8|31904|31884|31901.7|31881.7|22
1643202260000|2022-01-26 13:04:20|31903.1|31883.1|31903.3|31883.3|31904.3|31884.3|31901.2|31881.2|21
1643202270000|2022-01-26 13:04:30|31903.2|31883.2|31901.3|31881.3|31903.8|31883.8|31896.8|31876.8|25
1643202280000|2022-01-26 13:04:40|31901.7|31881.7|31902.4|31882.4|31903.1|31883.1|31900.9|31880.9|24
1643202290000|2022-01-26 13:04:50|31902.3|31882.3|31903.5|31883.5|31903.5|31883.5|31900.8|31880.8|19
1643202300000|2022-01-26 13:05:00|31902.5|31882.5|31903.2|31883.2|31904.1|31884.1|31902.4|31882.4|22
1643202310000|2022-01-26 13:05:10|31903.1|31883.1|31902.3|31882.3|31904.8|31884.8|31902.3|31882.3|24
1643202320000|2022-01-26 13:05:20|31902.4|31882.4|31901.3|31881.3|31902.4|31882.4|31900.4|31880.4|17
1643202330000|2022-01-26 13:05:30|31901.1|31881.1|31901.2|31881.2|31905|31885|31900.9|31880.9|22
1643202340000|2022-01-26 13:05:40|31900.9|31880.9|31903.3|31883.3|31903.6|31883.6|31900.8|31880.8|25
1643202350000|2022-01-26 13:05:50|31903.4|31883.4|31901.7|31881.7|31904.6|31884.6|31901.7|31881.7|20
1643202360000|2022-01-26 13:06:00|31902|31882|31902.9|31882.9|31905|31885|31901.8|31881.8|24
1643202370000|2022-01-26 13:06:10|31903.4|31883.4|31890.2|31870.2|31903.4|31883.4|31884.8|31864.8|32
1643202380000|2022-01-26 13:06:20|31887.3|31867.3|31880.2|31860.2|31893.4|31868.2|31879|31843.4|34
1643202390000|2022-01-26 13:06:30|31879.9|31859.9|31894.1|31874.1|31908.1|31874.3|31878.9|31845.1|38
1643202400000|2022-01-26 13:06:40|31893.7|31873.7|31895.1|31875.1|31896.8|31876.8|31893.7|31873.7|30
1643202410000|2022-01-26 13:06:50|31895|31875|31897.2|31877.2|31898.3|31878.3|31893.5|31873.5|27
1643202420000|2022-01-26 13:07:00|31896.4|31876.4|31895.6|31875.6|31897.2|31877.2|31895.2|31875.2|27
1643202430000|2022-01-26 13:07:10|31895.8|31875.8|31898.4|31878.4|31899.4|31879.4|31895.8|31875.8|24
1643202440000|2022-01-26 13:07:20|31899|31879|31899.6|31879.6|31901|31881|31898.3|31878.3|26
1643202450000|2022-01-26 13:07:30|31899.8|31879.8|31899.3|31879.3|31899.8|31879.8|31898.6|31878.6|27
1643202460000|2022-01-26 13:07:40|31899.4|31879.4|31903.2|31883.2|31905.2|31885.2|31898.9|31878.9|20
1643202470000|2022-01-26 13:07:50|31903|31883|31902.6|31882.6|31904|31884|31902.2|31882.2|31
1643202480000|2022-01-26 13:08:00|31902.7|31882.7|31900.4|31880.4|31904|31884|31900.2|31880.2|27
1643202490000|2022-01-26 13:08:10|31899.8|31879.8|31899.3|31879.3|31901.6|31881.6|31899|31879|30
1643202500000|2022-01-26 13:08:20|31899.4|31879.4|31903.5|31883.5|31903.6|31883.6|31899.4|31879.4|19
1643202510000|2022-01-26 13:08:30|31903.2|31883.2|31893.3|31873.3|31903.6|31883.6|31884.9|31851.9|33
1643202520000|2022-01-26 13:08:40|31893.7|31873.7|31880.9|31860.9|31893.7|31873.7|31880.1|31860.1|39
1643202530000|2022-01-26 13:08:50|31880.8|31860.8|31897.1|31877.1|31911.8|31877.1|31876.7|31853.2|40
1643202540000|2022-01-26 13:09:00|31896.5|31876.5|31896.2|31876.2|31898.4|31878.4|31894.5|31874.5|28
1643202550000|2022-01-26 13:09:10|31895.9|31875.9|31897.3|31877.3|31897.5|31877.5|31895.5|31875.5|24
1643202560000|2022-01-26 13:09:20|31897.2|31877.2|31898.4|31878.4|31898.4|31878.4|31897|31877|27
1643202570000|2022-01-26 13:09:30|31899.2|31879.2|31903.2|31883.2|31903.9|31883.9|31898.4|31878.4|32
1643202580000|2022-01-26 13:09:40|31902.7|31882.7|31904.3|31884.3|31906.8|31886.8|31902.7|31882.7|28
1643202590000|2022-01-26 13:09:50|31904.4|31884.4|31902.9|31882.9|31904.4|31884.4|31902.1|31882.1|21
1643202600000|2022-01-26 13:10:00|31902.6|31882.6|31903|31883|31904.3|31884.3|31902.3|31882.3|24
1643202610000|2022-01-26 13:10:10|31902.6|31882.6|31904.2|31884.2|31904.2|31884.2|31902.3|31882.3|25
1643202620000|2022-01-26 13:10:20|31903.7|31883.7|31903.1|31883.1|31904.2|31884.2|31903|31883|25
1643202630000|2022-01-26 13:10:30|31903|31883|31901.2|31881.2|31903|31883|31900.1|31880.1|23
1643202640000|2022-01-26 13:10:40|31901.1|31881.1|31900.7|31880.7|31901.4|31881.4|31900.4|31880.4|23
1643202650000|2022-01-26 13:10:50|31900.8|31880.8|31900.3|31880.3|31902|31882|31900.3|31880.3|15
1643202660000|2022-01-26 13:11:00|31900|31880|31896.4|31876.4|31900|31880|31895.9|31875.9|30
1643202670000|2022-01-26 13:11:10|31896.5|31876.5|31898.9|31878.9|31899.5|31879.5|31896.5|31876.5|23
1643202680000|2022-01-26 13:11:20|31899.4|31879.4|31897.3|31877.3|31899.5|31879.5|31895.9|31875.9|23
1643202690000|2022-01-26 13:11:30|31896.9|31876.9|31896.8|31876.8|31898.7|31878.7|31896.5|31876.5|21
1643202700000|2022-01-26 13:11:40|31899.5|31879.5|31899.1|31879.1|31900.9|31880.9|31897.1|31877.1|33
1643202710000|2022-01-26 13:11:50|31898.9|31878.9|31896.8|31876.8|31900.2|31880.2|31896.3|31876.3|25
1643202720000|2022-01-26 13:12:00|31897.2|31877.2|31900.6|31880.6|31900.8|31880.8|31896.9|31876.9|32
1643202730000|2022-01-26 13:12:10|31900.7|31880.7|31907|31887|31908|31888|31899.7|31879.7|27
1643202740000|2022-01-26 13:12:20|31907.4|31887.4|31907|31887|31907.4|31887.4|31904.5|31884.5|17
1643202750000|2022-01-26 13:12:30|31906.9|31886.9|31906.1|31886.1|31907.7|31887.7|31906.1|31886.1|16
1643202760000|2022-01-26 13:12:40|31906.5|31886.5|31906.1|31886.1|31908|31888|31905.2|31885.2|22
1643202770000|2022-01-26 13:12:50|31906|31886|31905.4|31885.4|31907.8|31887.8|31905|31885|25
1643202780000|2022-01-26 13:13:00|31905.8|31885.8|31905.1|31885.1|31907.1|31887.1|31902.5|31882.5|24
1643202790000|2022-01-26 13:13:10|31904.9|31884.9|31905.6|31885.6|31905.9|31885.9|31903.4|31883.4|22
1643202800000|2022-01-26 13:13:20|31905.7|31885.7|31907.8|31887.8|31910|31890|31905.5|31885.5|26
1643202810000|2022-01-26 13:13:30|31907.3|31887.3|31906.5|31886.5|31908|31888|31904.6|31884.6|29
1643202820000|2022-01-26 13:13:40|31906.6|31886.6|31906.3|31886.3|31908.1|31888.1|31905.8|31885.8|32
1643202830000|2022-01-26 13:13:50|31906.5|31886.5|31906.8|31886.8|31907.6|31887.6|31905.7|31885.7|33
1643202840000|2022-01-26 13:14:00|31906.6|31886.6|31907.6|31887.6|31908|31888|31905.8|31885.8|29
1643202850000|2022-01-26 13:14:10|31907.5|31887.5|31907.9|31887.9|31909.2|31889.2|31906.9|31886.9|25
1643202860000|2022-01-26 13:14:20|31908.2|31888.2|31908.2|31888.2|31909|31889|31907.3|31887.3|33
1643202870000|2022-01-26 13:14:30|31908|31888|31906.8|31886.8|31908.2|31888.2|31906.4|31886.4|28
1643202880000|2022-01-26 13:14:40|31907|31887|31906.9|31886.9|31907.7|31887.7|31905.8|31885.8|18
1643202890000|2022-01-26 13:14:50|31906.7|31886.7|31908.8|31888.8|31909.5|31889.5|31905.1|31885.1|36
1643202900000|2022-01-26 13:15:00|31908.2|31888.2|31911|31891|31911.8|31891.8|31908.2|31888.2|36
1643202910000|2022-01-26 13:15:10|31910.8|31890.8|31910.3|31890.3|31912.1|31892.1|31909.9|31889.9|36
1643202920000|2022-01-26 13:15:20|31910.7|31890.7|31908.3|31888.3|31910.7|31890.7|31907.8|31887.8|25
1643202930000|2022-01-26 13:15:30|31909.2|31889.2|31906.8|31886.8|31909.2|31889.2|31906.6|31886.6|30
1643202940000|2022-01-26 13:15:40|31906.5|31886.5|31908|31888|31908.8|31888.8|31906.5|31886.5|30
1643202950000|2022-01-26 13:15:50|31908.1|31888.1|31906.9|31886.9|31908.4|31888.4|31906.3|31886.3|27
1643202960000|2022-01-26 13:16:00|31906.5|31886.5|31907.1|31887.1|31907.9|31887.9|31906.5|31886.5|27
1643202970000|2022-01-26 13:16:10|31907.4|31887.4|31906.8|31886.8|31908.2|31888.2|31906.3|31886.3|27
1643202980000|2022-01-26 13:16:20|31906.6|31886.6|31907.3|31887.3|31907.7|31887.7|31906.6|31886.6|21
1643202990000|2022-01-26 13:16:30|31906.7|31886.7|31903.6|31883.6|31908.5|31888.5|31903.6|31883.6|32
1643203000000|2022-01-26 13:16:40|31903.4|31883.4|31892.6|31872.6|31904|31884|31892.6|31872.6|25
1643203010000|2022-01-26 13:16:50|31894.5|31874.5|31895.3|31875.3|31899.3|31879.3|31894.5|31874.5|27
1643203020000|2022-01-26 13:17:00|31895.5|31875.5|31895.9|31875.9|31896.6|31876.6|31895|31875|22
1643203030000|2022-01-26 13:17:10|31896.1|31876.1|31888|31868|31899.1|31879.1|31885.7|31865.7|34
1643203040000|2022-01-26 13:17:20|31886.8|31866.8|31886.5|31866.5|31888.9|31868.9|31884.4|31864.4|28
1643203050000|2022-01-26 13:17:30|31886.2|31866.2|31879|31859|31886.2|31866.2|31876.9|31856.9|25
1643203060000|2022-01-26 13:17:40|31879.2|31859.2|31899.7|31879.7|31900.2|31880.2|31878.9|31858.9|24
1643203070000|2022-01-26 13:17:50|31915.7|31865.7|31900.1|31880.1|31919|31882.9|31899.9|31865.7|21
1643203080000|2022-01-26 13:18:00|31899.2|31879.2|31901.5|31881.5|31902.5|31882.5|31898.6|31878.6|33
1643203090000|2022-01-26 13:18:10|31901.2|31881.2|31900.5|31880.5|31902|31882|31899.5|31879.5|21
1643203100000|2022-01-26 13:18:20|31900.6|31880.6|31902.5|31882.5|31902.5|31882.5|31899.7|31879.7|23
1643203110000|2022-01-26 13:18:30|31902.4|31882.4|31907.9|31857.9|31912.5|31882.6|31892.9|31857.7|28
1643203120000|2022-01-26 13:18:40|31907.2|31857.2|31893.4|31873.4|31909|31874.4|31892|31857.2|28
1643203130000|2022-01-26 13:18:50|31895.4|31875.4|31895.1|31875.1|31895.4|31875.4|31893.9|31873.9|22
1643203140000|2022-01-26 13:19:00|31894.9|31874.9|31894|31874|31896.1|31876.1|31893.7|31873.7|22
1643203150000|2022-01-26 13:19:10|31893.2|31873.2|31891.3|31871.3|31893.2|31873.2|31890.8|31870.8|33
1643203160000|2022-01-26 13:19:20|31891.9|31871.9|31892.5|31872.5|31892.9|31872.9|31891.4|31871.4|21
1643203170000|2022-01-26 13:19:30|31892.3|31872.3|31892.7|31872.7|31893.8|31873.8|31892.3|31872.3|16
1643203180000|2022-01-26 13:19:40|31892.4|31872.4|31894|31874|31894.4|31874.4|31892|31872|17
1643203190000|2022-01-26 13:19:50|31894.1|31874.1|31890.8|31870.8|31894.9|31874.9|31890.2|31870.2|25
1643203200000|2022-01-26 13:20:00|31891.1|31871.1|31892.3|31872.3|31893.7|31873.7|31890.9|31870.9|29
1643203210000|2022-01-26 13:20:10|31892.4|31872.4|31894.6|31874.6|31898.1|31878.1|31892.4|31872.4|37
1643203220000|2022-01-26 13:20:20|31895.9|31875.9|31892.1|31872.1|31907.3|31876.3|31891.1|31857.3|34
1643203230000|2022-01-26 13:20:30|31892.4|31872.4|31883.5|31863.5|31893.2|31873.2|31883.5|31863.5|29
1643203240000|2022-01-26 13:20:40|31881.9|31861.9|31891.3|31871.3|31892.7|31872.7|31879.7|31859.7|39
1643203250000|2022-01-26 13:20:50|31890.9|31870.9|31893.2|31873.2|31894.8|31874.8|31889.5|31869.5|36
1643203260000|2022-01-26 13:21:00|31892|31872|31889.6|31869.6|31892.6|31872.6|31887.7|31867.7|32
1643203270000|2022-01-26 13:21:10|31889.7|31869.7|31887.7|31867.7|31889.7|31869.7|31884.9|31864.9|34
1643203280000|2022-01-26 13:21:20|31885.8|31865.8|31885.6|31865.6|31895.7|31875.7|31885.5|31865.5|38
1643203290000|2022-01-26 13:21:30|31885.4|31865.4|31882.5|31862.5|31898.7|31865.4|31882.1|31847.1|31
1643203300000|2022-01-26 13:21:40|31882.4|31862.4|31882.5|31862.5|31883.5|31863.5|31881.4|31861.4|24
1643203310000|2022-01-26 13:21:50|31882.1|31862.1|31881.9|31861.9|31882.9|31862.9|31881|31861|24
1643203320000|2022-01-26 13:22:00|31881.7|31861.7|31881.8|31861.8|31882.2|31862.2|31880.4|31860.4|28
1643203330000|2022-01-26 13:22:10|31881.7|31861.7|31884.2|31864.2|31899.2|31864.3|31880.9|31846.3|29
1643203340000|2022-01-26 13:22:20|31884.3|31864.3|31884|31864|31885|31865|31882.9|31862.9|17
1643203350000|2022-01-26 13:22:30|31883.8|31863.8|31883.4|31863.4|31884.3|31864.3|31882.7|31862.7|30
1643203360000|2022-01-26 13:22:40|31882.6|31862.6|31882.1|31862.1|31884|31864|31880.9|31860.9|30
1643203370000|2022-01-26 13:22:50|31881.6|31861.6|31883|31863|31883.2|31863.2|31881.6|31861.6|34
1643203380000|2022-01-26 13:23:00|31884.6|31864.6|31879.9|31859.9|31887.8|31867.8|31878.9|31858.9|34
1643203390000|2022-01-26 13:23:10|31880.3|31860.3|31878|31858|31880.3|31860.3|31875.2|31855.2|35
1643203400000|2022-01-26 13:23:20|31877.8|31857.8|31890.5|31870.5|31891.6|31871.6|31877.8|31857.8|25
1643203410000|2022-01-26 13:23:30|31891|31871|31891.2|31871.2|31891.7|31871.7|31890.3|31870.3|25
1643203420000|2022-01-26 13:23:40|31891|31871|31891.2|31871.2|31891.4|31871.4|31891|31871|12
1643203430000|2022-01-26 13:23:50|31892.5|31872.5|31891.3|31871.3|31893.3|31873.3|31890.9|31870.9|22
1643203440000|2022-01-26 13:24:00|31890.9|31870.9|31890.9|31870.9|31891.6|31871.6|31890.5|31870.5|27
1643203450000|2022-01-26 13:24:10|31891.3|31871.3|31892.1|31872.1|31893.1|31873.1|31890.9|31870.9|25
1643203460000|2022-01-26 13:24:20|31891.9|31871.9|31894.4|31874.4|31894.4|31874.4|31891.5|31871.5|29
1643203470000|2022-01-26 13:24:30|31893.7|31873.7|31902.2|31882.2|31904|31884|31892.4|31872.4|29
1643203480000|2022-01-26 13:24:40|31903|31883|31906|31886|31906.7|31886.7|31903|31883|19
1643203490000|2022-01-26 13:24:50|31905.9|31885.9|31907.1|31887.1|31907.1|31887.1|31903.9|31883.9|16
1643203500000|2022-01-26 13:25:00|31906.5|31886.5|31905.1|31885.1|31907.1|31887.1|31903.3|31883.3|29
1643203510000|2022-01-26 13:25:10|31904.7|31884.7|31905.9|31885.9|31906.1|31886.1|31904.7|31884.7|23
1643203520000|2022-01-26 13:25:20|31906.2|31886.2|31904.5|31884.5|31906.3|31886.3|31904.4|31884.4|22
1643203530000|2022-01-26 13:25:30|31904.6|31884.6|31904.7|31884.7|31906|31886|31901.9|31881.9|19
1643203540000|2022-01-26 13:25:40|31904.5|31884.5|31901.9|31881.9|31905|31885|31898.8|31878.8|24
1643203550000|2022-01-26 13:25:50|31901.7|31881.7|31905.7|31885.7|31905.7|31885.7|31901.7|31881.7|24
1643203560000|2022-01-26 13:26:00|31905.3|31885.3|31910.2|31890.2|31910.4|31890.4|31905.3|31885.3|26
1643203570000|2022-01-26 13:26:10|31910.5|31890.5|31911.8|31891.8|31912.7|31892.7|31909.8|31889.8|29
1643203580000|2022-01-26 13:26:20|31911.7|31891.7|31914.7|31894.7|31915.3|31895.3|31909.9|31889.9|26
1643203590000|2022-01-26 13:26:30|31913.8|31893.8|31909.2|31889.2|31914.7|31894.7|31909.2|31889.2|31
1643203600000|2022-01-26 13:26:40|31909.5|31889.5|31908.7|31888.7|31934.3|31899.5|31908.6|31873.9|34
1643203610000|2022-01-26 13:26:50|31908.6|31888.6|31911.5|31891.5|31911.5|31891.5|31908.6|31888.6|24
1643203620000|2022-01-26 13:27:00|31915.2|31895.2|31914.8|31894.8|31917.8|31897.8|31912.2|31892.2|26
1643203630000|2022-01-26 13:27:10|31914.9|31894.9|31911|31891|31916.5|31896.5|31909.8|31889.8|28
1643203640000|2022-01-26 13:27:20|31912.4|31892.4|31907.6|31887.6|31913.8|31893.8|31907.6|31887.6|22
1643203650000|2022-01-26 13:27:30|31905.8|31885.8|31907.5|31887.5|31910.6|31890.6|31905.8|31885.8|35
1643203660000|2022-01-26 13:27:40|31907.7|31887.7|31907.7|31887.7|31909.7|31889.7|31907.6|31887.6|31
1643203670000|2022-01-26 13:27:50|31908.8|31888.8|31908.9|31888.9|31912.2|31892.2|31908.1|31888.1|27
1643203680000|2022-01-26 13:28:00|31909|31889|31911.2|31891.2|31911.4|31891.4|31908.4|31888.4|18
1643203690000|2022-01-26 13:28:10|31911.3|31891.3|31910.3|31890.3|31912|31892|31909.7|31889.7|22
1643203700000|2022-01-26 13:28:20|31909.9|31889.9|31908.7|31888.7|31910.3|31890.3|31908|31888|24
1643203710000|2022-01-26 13:28:30|31911.6|31891.6|31907.2|31887.2|31911.6|31891.6|31904.4|31884.4|26
1643203720000|2022-01-26 13:28:40|31907.1|31887.1|31905.6|31885.6|31908.2|31888.2|31902.7|31882.7|30
1643203730000|2022-01-26 13:28:50|31905.3|31885.3|31900.4|31880.4|31905.3|31885.3|31897.9|31877.9|36
1643203740000|2022-01-26 13:29:00|31900.1|31880.1|31901|31881|31902.3|31882.3|31899.4|31879.4|25
1643203750000|2022-01-26 13:29:10|31901.2|31881.2|31893.9|31873.9|31902.8|31882.8|31892.7|31872.7|26
1643203760000|2022-01-26 13:29:20|31894.3|31874.3|31896.7|31876.7|31897.1|31877.1|31894.3|31874.3|36
1643203770000|2022-01-26 13:29:30|31897.2|31877.2|31898.8|31878.8|31899.3|31879.3|31896.1|31876.1|31
1643203780000|2022-01-26 13:29:40|31899|31879|31899.5|31879.5|31902.2|31882.2|31897.9|31877.9|28
1643203790000|2022-01-26 13:29:50|31899.9|31879.9|31899.6|31879.6|31900|31880|31899.3|31879.3|21
1643203800000|2022-01-26 13:30:00|31900.1|31880.1|31894.1|31874.1|31908.9|31880.1|31893.1|31856.9|27
1643203810000|2022-01-26 13:30:10|31893.9|31873.9|31897.4|31877.4|31899.9|31879.9|31893.9|31873.9|27
1643203820000|2022-01-26 13:30:20|31896.6|31876.6|31901.5|31881.5|31901.9|31881.9|31896.6|31876.6|29
1643203830000|2022-01-26 13:30:30|31901.2|31881.2|31899.5|31879.5|31914.4|31881.8|31898.9|31864.4|23
1643203840000|2022-01-26 13:30:40|31900.3|31880.3|31902.6|31882.6|31903|31883|31900.2|31880.2|28
1643203850000|2022-01-26 13:30:50|31902.7|31882.7|31902.8|31882.8|31903|31883|31902.1|31882.1|17
1643203860000|2022-01-26 13:31:00|31902.7|31882.7|31897.1|31877.1|31902.9|31882.9|31897.1|31877.1|28
1643203870000|2022-01-26 13:31:10|31898|31878|31900.9|31880.9|31902.1|31882.1|31896.9|31876.9|25
1643203880000|2022-01-26 13:31:20|31900.7|31880.7|31900.9|31880.9|31901.6|31881.6|31900.2|31880.2|24
1643203890000|2022-01-26 13:31:30|31900.8|31880.8|31900.4|31880.4|31901.5|31881.5|31896.8|31876.8|32
1643203900000|2022-01-26 13:31:40|31901.2|31881.2|31896.9|31876.9|31901.2|31881.2|31896.9|31876.9|25
1643203910000|2022-01-26 13:31:50|31897.1|31877.1|31895.9|31875.9|31897.2|31877.2|31895.2|31875.2|31
1643203920000|2022-01-26 13:32:00|31895.7|31875.7|31898|31878|31898|31878|31894.4|31874.4|28
1643203930000|2022-01-26 13:32:10|31897.8|31877.8|31893.7|31873.7|31898.1|31878.1|31891.9|31871.9|27
1643203940000|2022-01-26 13:32:20|31893.6|31873.6|31893.5|31873.5|31893.8|31873.8|31890.4|31870.4|30
1643203950000|2022-01-26 13:32:30|31893.2|31873.2|31893.2|31873.2|31895.3|31875.3|31893.2|31873.2|28
1643203960000|2022-01-26 13:32:40|31893.3|31873.3|31891.8|31871.8|31893.9|31873.9|31891.8|31871.8|16
1643203970000|2022-01-26 13:32:50|31892.3|31872.3|31892.6|31872.6|31893.7|31873.7|31892|31872|25
1643203980000|2022-01-26 13:33:00|31892.8|31872.8|31891.1|31871.1|31893.1|31873.1|31891|31871|20
1643203990000|2022-01-26 13:33:10|31891.5|31871.5|31893.2|31873.2|31896.4|31876.4|31891.2|31871.2|20
1643204000000|2022-01-26 13:33:20|31893.4|31873.4|31892.1|31872.1|31893.5|31873.5|31891.9|31871.9|21
1643204010000|2022-01-26 13:33:30|31892|31872|31892|31872|31893.9|31873.9|31890.4|31870.4|25
1643204020000|2022-01-26 13:33:40|31891.7|31871.7|31891.3|31871.3|31892.1|31872.1|31890.9|31870.9|21
1643204030000|2022-01-26 13:33:50|31891.5|31871.5|31891.6|31871.6|31891.6|31871.6|31891.1|31871.1|16
1643204040000|2022-01-26 13:34:00|31891.7|31871.7|31892.8|31872.8|31892.8|31872.8|31891.4|31871.4|16
1643204050000|2022-01-26 13:34:10|31892.9|31872.9|31889.8|31869.8|31892.9|31872.9|31889.8|31869.8|23
1643204060000|2022-01-26 13:34:20|31889.5|31869.5|31889.7|31869.7|31890.1|31870.1|31888.3|31868.3|22
1643204070000|2022-01-26 13:34:30|31889.4|31869.4|31888.8|31868.8|31890.2|31870.2|31888.5|31868.5|15
1643204080000|2022-01-26 13:34:40|31888.9|31868.9|31888.6|31868.6|31890.8|31870.8|31888.1|31868.1|13
1643204090000|2022-01-26 13:34:50|31888.7|31868.7|31885.8|31865.8|31889.1|31869.1|31885.5|31865.5|24
1643204100000|2022-01-26 13:35:00|31884.8|31864.8|31883.8|31863.8|31887.4|31867.4|31882.5|31862.5|24
1643204110000|2022-01-26 13:35:10|31884.3|31864.3|31884|31864|31884.9|31864.9|31883.3|31863.3|22
1643204120000|2022-01-26 13:35:20|31883.8|31863.8|31883.7|31863.7|31884.7|31864.7|31882.2|31862.2|25
1643204130000|2022-01-26 13:35:30|31883.2|31863.2|31882|31862|31884.5|31864.5|31880.3|31860.3|23
1643204140000|2022-01-26 13:35:40|31882.8|31862.8|31883.8|31863.8|31884.4|31864.4|31878.2|31858.2|28
1643204150000|2022-01-26 13:35:50|31882.5|31862.5|31883.5|31863.5|31884|31864|31881.7|31861.7|19
1643204160000|2022-01-26 13:36:00|31882.5|31862.5|31882.5|31862.5|31883|31863|31881.3|31861.3|18
1643204170000|2022-01-26 13:36:10|31882.6|31862.6|31883.3|31863.3|31883.5|31863.5|31882.4|31862.4|21
1643204180000|2022-01-26 13:36:20|31883.4|31863.4|31888.1|31868.1|31904.7|31869.6|31881.3|31854.7|22
1643204190000|2022-01-26 13:36:30|31889|31869|31889.9|31869.9|31891|31871|31888.7|31868.7|32
1643204200000|2022-01-26 13:36:40|31889.4|31869.4|31894.2|31874.2|31895.9|31875.9|31889.4|31869.4|34
1643204210000|2022-01-26 13:36:50|31894.3|31874.3|31888.8|31868.8|31895.2|31875.2|31887.5|31867.5|35
1643204220000|2022-01-26 13:37:00|31887.7|31867.7|31887.3|31867.3|31889.7|31869.7|31885.2|31865.2|25
1643204230000|2022-01-26 13:37:10|31887.4|31867.4|31887.9|31867.9|31888.3|31868.3|31885.5|31865.5|29
1643204240000|2022-01-26 13:37:20|31887.8|31867.8|31888.5|31868.5|31888.6|31868.6|31887.6|31867.6|18
1643204250000|2022-01-26 13:37:30|31888.4|31868.4|31886.9|31866.9|31889|31869|31886.9|31866.9|19
1643204260000|2022-01-26 13:37:40|31886.8|31866.8|31887.6|31867.6|31888.1|31868.1|31884.2|31864.2|24
1643204270000|2022-01-26 13:37:50|31887.8|31867.8|31888.6|31868.6|31888.8|31868.8|31887.7|31867.7|21
1643204280000|2022-01-26 13:38:00|31888.2|31868.2|31887.2|31867.2|31888.2|31868.2|31886.4|31866.4|17
1643204290000|2022-01-26 13:38:10|31887.5|31867.5|31886.3|31866.3|31887.9|31867.9|31886.2|31866.2|16
1643204300000|2022-01-26 13:38:20|31886.9|31866.9|31886.9|31866.9|31888.6|31868.6|31886.8|31866.8|20
1643204310000|2022-01-26 13:38:30|31887.1|31867.1|31887.1|31867.1|31888|31868|31886.8|31866.8|22
1643204320000|2022-01-26 13:38:40|31886.9|31866.9|31891.2|31871.2|31892.5|31872.5|31886.9|31866.9|21
1643204330000|2022-01-26 13:38:50|31891.6|31871.6|31894|31874|31894.1|31874.1|31891.6|31871.6|27
1643204340000|2022-01-26 13:39:00|31894.2|31874.2|31894.3|31874.3|31894.9|31874.9|31893.8|31873.8|18
1643204350000|2022-01-26 13:39:10|31893.9|31873.9|31893.2|31873.2|31894.7|31874.7|31891.9|31871.9|23
1643204360000|2022-01-26 13:39:20|31892|31872|31891.7|31871.7|31892.2|31872.2|31891|31871|27
1643204370000|2022-01-26 13:39:30|31891.5|31871.5|31892.3|31872.3|31892.6|31872.6|31890.4|31870.4|22
1643204380000|2022-01-26 13:39:40|31892.2|31872.2|31892.9|31872.9|31894|31874|31891.9|31871.9|25
1643204390000|2022-01-26 13:39:50|31893.4|31873.4|31895.8|31875.8|31897.5|31877.5|31892.7|31872.7|24
1643204400000|2022-01-26 13:40:00|31895.9|31875.9|31894.6|31874.6|31896.1|31876.1|31893.7|31873.7|24
1643204410000|2022-01-26 13:40:10|31894.7|31874.7|31894.7|31874.7|31894.8|31874.8|31892.9|31872.9|22
1643204420000|2022-01-26 13:40:20|31895|31875|31896.3|31876.3|31897.4|31877.4|31894.2|31874.2|30
1643204430000|2022-01-26 13:40:30|31895.5|31875.5|31897.9|31877.9|31897.9|31877.9|31895.5|31875.5|21
1643204440000|2022-01-26 13:40:40|31897.7|31877.7|31896.7|31876.7|31897.9|31877.9|31896.1|31876.1|18
1643204450000|2022-01-26 13:40:50|31897.8|31877.8|31898.2|31878.2|31899.7|31879.7|31896.7|31876.7|22
1643204460000|2022-01-26 13:41:00|31898.8|31878.8|31900.7|31880.7|31900.9|31880.9|31898.8|31878.8|22
1643204470000|2022-01-26 13:41:10|31900.2|31880.2|31899.8|31879.8|31902.1|31882.1|31899.8|31879.8|31
1643204480000|2022-01-26 13:41:20|31900.2|31880.2|31900.3|31880.3|31901.3|31881.3|31900|31880|22
1643204490000|2022-01-26 13:41:30|31899.9|31879.9|31901.7|31881.7|31901.9|31881.9|31899.9|31879.9|22
1643204500000|2022-01-26 13:41:40|31902|31882|31901.6|31881.6|31902|31882|31901.4|31881.4|15
1643204510000|2022-01-26 13:41:50|31901.7|31881.7|31902.2|31882.2|31903.3|31883.3|31901.7|31881.7|31
1643204520000|2022-01-26 13:42:00|31901.5|31881.5|31905.3|31885.3|31905.5|31885.5|31901.4|31881.4|20
1643204530000|2022-01-26 13:42:10|31905.4|31885.4|31905.2|31885.2|31905.6|31885.6|31903.6|31883.6|22
1643204540000|2022-01-26 13:42:20|31904.6|31884.6|31904.2|31884.2|31904.8|31884.8|31903.2|31883.2|18
1643204550000|2022-01-26 13:42:30|31904.3|31884.3|31902.6|31882.6|31905.2|31885.2|31902.6|31882.6|23
1643204560000|2022-01-26 13:42:40|31902.9|31882.9|31900.3|31880.3|31903.5|31883.5|31900.1|31880.1|29
1643204570000|2022-01-26 13:42:50|31901.3|31881.3|31900|31880|31902.9|31882.9|31900|31880|24
1643204580000|2022-01-26 13:43:00|31899.8|31879.8|31898.2|31878.2|31901.2|31881.2|31898.2|31878.2|20
1643204590000|2022-01-26 13:43:10|31898|31878|31898.5|31878.5|31899|31879|31897.5|31877.5|16
1643204600000|2022-01-26 13:43:20|31899.1|31879.1|31897.5|31877.5|31899.2|31879.2|31897.2|31877.2|28
1643204610000|2022-01-26 13:43:30|31897.4|31877.4|31898.4|31878.4|31898.4|31878.4|31896.4|31876.4|31
1643204620000|2022-01-26 13:43:40|31897.9|31877.9|31898.2|31878.2|31898.9|31878.9|31897.9|31877.9|24
1643204630000|2022-01-26 13:43:50|31897.8|31877.8|31898.7|31878.7|31898.7|31878.7|31897.1|31877.1|24
1643204640000|2022-01-26 13:44:00|31898.6|31878.6|31898.7|31878.7|31899.3|31879.3|31896.7|31876.7|24
1643204650000|2022-01-26 13:44:10|31899.2|31879.2|31899.6|31879.6|31899.6|31879.6|31897.6|31877.6|20
1643204660000|2022-01-26 13:44:20|31898.6|31878.6|31898.6|31878.6|31898.8|31878.8|31896.4|31876.4|25
1643204670000|2022-01-26 13:44:30|31898.3|31878.3|31897.5|31877.5|31898.4|31878.4|31896.7|31876.7|20
1643204680000|2022-01-26 13:44:40|31897.2|31877.2|31898.8|31878.8|31899.1|31879.1|31897.2|31877.2|27
1643204690000|2022-01-26 13:44:50|31898.7|31878.7|31898.3|31878.3|31899.6|31879.6|31898.3|31878.3|20
1643204700000|2022-01-26 13:45:00|31898.4|31878.4|31897.3|31877.3|31898.8|31878.8|31896.5|31876.5|22
1643204710000|2022-01-26 13:45:10|31897.2|31877.2|31895.2|31875.2|31899.8|31879.8|31895.2|31875.2|24
1643204720000|2022-01-26 13:45:20|31896.2|31876.2|31894.4|31874.4|31896.4|31876.4|31893.2|31873.2|25
1643204730000|2022-01-26 13:45:30|31895.4|31875.4|31895.9|31875.9|31898.6|31878.6|31895.4|31875.4|16
1643204740000|2022-01-26 13:45:40|31895.6|31875.6|31895.3|31875.3|31896.3|31876.3|31893.4|31873.4|26
1643204750000|2022-01-26 13:45:50|31894.8|31874.8|31896.5|31876.5|31897|31877|31894.8|31874.8|20
1643204760000|2022-01-26 13:46:00|31896.3|31876.3|31898.7|31878.7|31898.7|31878.7|31895.4|31875.4|21
1643204770000|2022-01-26 13:46:10|31898.1|31878.1|31899.4|31879.4|31899.4|31879.4|31898|31878|14
1643204780000|2022-01-26 13:46:20|31899.3|31879.3|31898.8|31878.8|31899.4|31879.4|31898.1|31878.1|17
1643204790000|2022-01-26 13:46:30|31898.7|31878.7|31901.7|31881.7|31901.8|31881.8|31898.2|31878.2|19
1643204800000|2022-01-26 13:46:40|31901.6|31881.6|31899.7|31879.7|31901.6|31881.6|31898.8|31878.8|29
1643204810000|2022-01-26 13:46:50|31899.8|31879.8|31899.2|31879.2|31901.2|31881.2|31897.3|31877.3|27
1643204820000|2022-01-26 13:47:00|31899.1|31879.1|31899.4|31879.4|31900.3|31880.3|31898.6|31878.6|23
1643204830000|2022-01-26 13:47:10|31899.5|31879.5|31901.8|31881.8|31903|31883|31899.5|31879.5|22
1643204840000|2022-01-26 13:47:20|31902.3|31882.3|31904.5|31884.5|31904.7|31884.7|31902.3|31882.3|24
1643204850000|2022-01-26 13:47:30|31905|31885|31899.3|31879.3|31905|31885|31899.3|31879.3|26
1643204860000|2022-01-26 13:47:40|31900.8|31880.8|31898.3|31878.3|31900.8|31880.8|31897.8|31877.8|25
1643204870000|2022-01-26 13:47:50|31898.9|31878.9|31902|31882|31902|31882|31895.3|31875.3|27
1643204880000|2022-01-26 13:48:00|31902.5|31882.5|31901.3|31881.3|31903.8|31883.8|31900.8|31880.8|27
1643204890000|2022-01-26 13:48:10|31901|31881|31902.1|31882.1|31907.4|31887.4|31901|31881|27
1643204900000|2022-01-26 13:48:20|31901.9|31881.9|31902.9|31882.9|31905.1|31885.1|31899.5|31879.5|37
1643204910000|2022-01-26 13:48:30|31901.7|31881.7|31901.9|31881.9|31903.9|31883.9|31899.8|31879.8|27
1643204920000|2022-01-26 13:48:40|31902.4|31882.4|31905.1|31885.1|31906.1|31886.1|31902|31882|33
1643204930000|2022-01-26 13:48:50|31905.4|31885.4|31903.3|31883.3|31905.4|31885.4|31902.3|31882.3|31
1643204940000|2022-01-26 13:49:00|31903.2|31883.2|31902.4|31882.4|31904.8|31884.8|31902.2|31882.2|32
1643204950000|2022-01-26 13:49:10|31902.3|31882.3|31901.9|31881.9|31902.8|31882.8|31901.8|31881.8|32
1643204960000|2022-01-26 13:49:20|31902|31882|31901.8|31881.8|31902.4|31882.4|31901.3|31881.3|21
1643204970000|2022-01-26 13:49:30|31901.4|31881.4|31901.8|31881.8|31902.2|31882.2|31900.4|31880.4|32
1643204980000|2022-01-26 13:49:40|31901.5|31881.5|31902.3|31882.3|31902.7|31882.7|31900.6|31880.6|27
1643204990000|2022-01-26 13:49:50|31902.4|31882.4|31901.7|31881.7|31902.4|31882.4|31901.5|31881.5|20
1643205000000|2022-01-26 13:50:00|31901.8|31881.8|31900.5|31880.5|31901.8|31881.8|31900.2|31880.2|26
1643205010000|2022-01-26 13:50:10|31900.3|31880.3|31909|31889|31909|31889|31899.4|31879.4|33
1643205020000|2022-01-26 13:50:20|31907.4|31887.4|31910.1|31890.1|31910.6|31890.6|31907.4|31887.4|31
1643205030000|2022-01-26 13:50:30|31909.4|31889.4|31906.1|31886.1|31909.9|31889.9|31906.1|31886.1|27
1643205040000|2022-01-26 13:50:40|31907.3|31887.3|31907.6|31887.6|31908.6|31888.6|31906.1|31886.1|29
1643205050000|2022-01-26 13:50:50|31907.7|31887.7|31907.7|31887.7|31908.2|31888.2|31907|31887|26
1643205060000|2022-01-26 13:51:00|31907.3|31887.3|31905|31885|31908.3|31888.3|31904.6|31884.6|28
1643205070000|2022-01-26 13:51:10|31905.5|31885.5|31906|31886|31906.4|31886.4|31905.5|31885.5|18
1643205080000|2022-01-26 13:51:20|31906.1|31886.1|31908.1|31888.1|31908.2|31888.2|31906|31886|16
1643205090000|2022-01-26 13:51:30|31907.9|31887.9|31910.5|31890.5|31911.5|31891.5|31907.9|31887.9|27
1643205100000|2022-01-26 13:51:40|31910.7|31890.7|31912.8|31892.8|31914.9|31894.9|31910.2|31890.2|28
1643205110000|2022-01-26 13:51:50|31913.2|31893.2|31914.3|31894.3|31914.4|31894.4|31913.1|31893.1|23
1643205120000|2022-01-26 13:52:00|31914.5|31894.5|31912.6|31892.6|31914.6|31894.6|31911.1|31891.1|34
1643205130000|2022-01-26 13:52:10|31912.5|31892.5|31914.3|31894.3|31915.5|31895.5|31912.1|31892.1|17
1643205140000|2022-01-26 13:52:20|31914.9|31894.9|31914.6|31894.6|31915.7|31895.7|31913.6|31893.6|22
1643205150000|2022-01-26 13:52:30|31914.7|31894.7|31913.7|31893.7|31915.1|31895.1|31912.8|31892.8|20
1643205160000|2022-01-26 13:52:40|31913.5|31893.5|31915.1|31895.1|31916.8|31896.8|31913.5|31893.5|31
1643205170000|2022-01-26 13:52:50|31915.7|31895.7|31915.1|31895.1|31915.7|31895.7|31913.3|31893.3|28
1643205180000|2022-01-26 13:53:00|31915.8|31895.8|31915|31895|31916.1|31896.1|31913.1|31893.1|33
1643205190000|2022-01-26 13:53:10|31915.5|31895.5|31913.1|31893.1|31916.2|31896.2|31911.4|31891.4|28
1643205200000|2022-01-26 13:53:20|31914.2|31894.2|31915.7|31895.7|31916.4|31896.4|31914.2|31894.2|28
1643205210000|2022-01-26 13:53:30|31915.5|31895.5|31918.2|31898.2|31918.2|31898.2|31915.5|31895.5|25
1643205220000|2022-01-26 13:53:40|31917.1|31897.1|31915.6|31895.6|31917.3|31897.3|31915.4|31895.4|19
1643205230000|2022-01-26 13:53:50|31916.4|31896.4|31916.3|31896.3|31916.8|31896.8|31915.8|31895.8|18
1643205240000|2022-01-26 13:54:00|31916.1|31896.1|31915.1|31895.1|31916.1|31896.1|31914.5|31894.5|13
1643205250000|2022-01-26 13:54:10|31915|31895|31913.2|31893.2|31915.2|31895.2|31912.2|31892.2|25
1643205260000|2022-01-26 13:54:20|31912.9|31892.9|31907.8|31887.8|31914.2|31894.2|31907.8|31887.8|27
1643205270000|2022-01-26 13:54:30|31909.4|31889.4|31911.4|31891.4|31911.8|31891.8|31907.8|31887.8|28
1643205280000|2022-01-26 13:54:40|31913|31893|31908.5|31888.5|31913.5|31893.5|31908.5|31888.5|22
1643205290000|2022-01-26 13:54:50|31909|31889|31906.7|31886.7|31909.9|31889.9|31906.7|31886.7|28
1643205300000|2022-01-26 13:55:00|31909.7|31889.7|31913.7|31893.7|31914.3|31894.3|31907.9|31887.9|35
1643205310000|2022-01-26 13:55:10|31914|31894|31912.9|31892.9|31914.1|31894.1|31912.1|31892.1|30
1643205320000|2022-01-26 13:55:20|31912.7|31892.7|31912.7|31892.7|31915|31895|31911.1|31891.1|24
1643205330000|2022-01-26 13:55:30|31911.2|31891.2|31907|31887|31911.6|31891.6|31906.1|31886.1|29
1643205340000|2022-01-26 13:55:40|31905.2|31885.2|31904.7|31884.7|31910|31890|31904.2|31884.2|31
1643205350000|2022-01-26 13:55:50|31904.2|31884.2|31908.8|31888.8|31908.8|31888.8|31903|31883|37
1643205360000|2022-01-26 13:56:00|31910.7|31890.7|31912.7|31892.7|31915.1|31895.1|31910.1|31890.1|32
1643205370000|2022-01-26 13:56:10|31913.4|31893.4|31914.3|31894.3|31915.7|31895.7|31913.3|31893.3|28
1643205380000|2022-01-26 13:56:20|31913.8|31893.8|31911.8|31891.8|31915.8|31895.8|31910.8|31890.8|26
1643205390000|2022-01-26 13:56:30|31912.1|31892.1|31912.2|31892.2|31912.7|31892.7|31910.8|31890.8|18
1643205400000|2022-01-26 13:56:40|31912|31892|31910.9|31890.9|31913.2|31893.2|31905.2|31885.2|23
1643205410000|2022-01-26 13:56:50|31910.2|31890.2|31909.8|31889.8|31912.7|31892.7|31909.8|31889.8|21
1643205420000|2022-01-26 13:57:00|31910.2|31890.2|31911.6|31891.6|31911.6|31891.6|31909.3|31889.3|25
1643205430000|2022-01-26 13:57:10|31911.2|31891.2|31912.1|31892.1|31913.2|31893.2|31909.9|31889.9|28
1643205440000|2022-01-26 13:57:20|31911.7|31891.7|31914.4|31894.4|31914.4|31894.4|31910.4|31890.4|23
1643205450000|2022-01-26 13:57:30|31915.2|31895.2|31911.8|31891.8|31915.2|31895.2|31911.7|31891.7|27
1643205460000|2022-01-26 13:57:40|31912.9|31892.9|31910.6|31890.6|31912.9|31892.9|31909.3|31889.3|22
1643205470000|2022-01-26 13:57:50|31910.4|31890.4|31910.9|31890.9|31913.9|31893.9|31908.8|31888.8|25
1643205480000|2022-01-26 13:58:00|31911.2|31891.2|31913.2|31893.2|31915.6|31895.6|31911.2|31891.2|26
1643205490000|2022-01-26 13:58:10|31912.6|31892.6|31913.3|31893.3|31913.9|31893.9|31912.1|31892.1|25
1643205500000|2022-01-26 13:58:20|31913.5|31893.5|31915.3|31895.3|31916.7|31896.7|31911.9|31891.9|30
1643205510000|2022-01-26 13:58:30|31915.2|31895.2|31915|31895|31915.8|31895.8|31912.2|31892.2|29
1643205520000|2022-01-26 13:58:40|31915.7|31895.7|31917.7|31897.7|31920.1|31900.1|31914.2|31894.2|31
1643205530000|2022-01-26 13:58:50|31916.6|31896.6|31915.7|31895.7|31918.4|31898.4|31913|31893|26
1643205540000|2022-01-26 13:59:00|31915.5|31895.5|31918.2|31898.2|31920.1|31900.1|31915.5|31895.5|27
1643205550000|2022-01-26 13:59:10|31917|31897|31924.3|31904.3|31924.5|31904.5|31917|31897|30
1643205560000|2022-01-26 13:59:20|31923.9|31903.9|31923.2|31903.2|31926.4|31906.4|31921.3|31901.3|25
1643205570000|2022-01-26 13:59:30|31923.7|31903.7|31917.4|31897.4|31923.7|31903.7|31915.5|31895.5|28
1643205580000|2022-01-26 13:59:40|31918.6|31898.6|31913.7|31893.7|31918.6|31898.6|31913.4|31893.4|27
1643205590000|2022-01-26 13:59:50|31913.5|31893.5|31912.9|31892.9|31915.7|31895.7|31912|31892|24
1643205600000|2022-01-26 14:00:00|31911.7|31891.7|31912.8|31892.8|31913.1|31893.1|31909.7|31889.7|28
1643205610000|2022-01-26 14:00:10|31912.6|31892.6|31910.7|31890.7|31913.4|31893.4|31910.7|31890.7|25
1643205620000|2022-01-26 14:00:20|31912.2|31892.2|31912.6|31892.6|31913.5|31893.5|31910.8|31890.8|18
1643205630000|2022-01-26 14:00:30|31912.9|31892.9|31911.9|31891.9|31912.9|31892.9|31911.7|31891.7|20
1643205640000|2022-01-26 14:00:40|31911.8|31891.8|31913.7|31893.7|31914.2|31894.2|31911.4|31891.4|22
1643205650000|2022-01-26 14:00:50|31914.7|31894.7|31911.6|31891.6|31914.7|31894.7|31909.4|31889.4|29
1643205660000|2022-01-26 14:01:00|31911.3|31891.3|31910.3|31890.3|31911.6|31891.6|31907.3|31887.3|16
1643205670000|2022-01-26 14:01:10|31910.9|31890.9|31910.8|31890.8|31911.7|31891.7|31908.8|31888.8|33
1643205680000|2022-01-26 14:01:20|31910.7|31890.7|31909.2|31889.2|31911.9|31891.9|31907.1|31887.1|25
1643205690000|2022-01-26 14:01:30|31908.9|31888.9|31906.7|31886.7|31909.3|31889.3|31905.2|31885.2|28
1643205700000|2022-01-26 14:01:40|31907.2|31887.2|31910.4|31890.4|31911.6|31891.6|31906.8|31886.8|25
1643205710000|2022-01-26 14:01:50|31910.5|31890.5|31911.2|31891.2|31913.9|31893.9|31908.4|31888.4|25
1643205720000|2022-01-26 14:02:00|31911.1|31891.1|31912.3|31892.3|31913.3|31893.3|31907.7|31887.7|27
1643205730000|2022-01-26 14:02:10|31911.9|31891.9|31910.3|31890.3|31913.7|31893.7|31908.5|31888.5|23
1643205740000|2022-01-26 14:02:20|31911.8|31891.8|31908.8|31888.8|31913|31893|31907.9|31887.9|31
1643205750000|2022-01-26 14:02:30|31908.7|31888.7|31906.5|31886.5|31909.9|31889.9|31906.5|31886.5|27
1643205760000|2022-01-26 14:02:40|31906.4|31886.4|31907|31887|31908.4|31888.4|31905.4|31885.4|21
1643205770000|2022-01-26 14:02:50|31906.8|31886.8|31910.8|31890.8|31912|31892|31905.7|31885.7|27
1643205780000|2022-01-26 14:03:00|31909.9|31889.9|31909.6|31889.6|31911.4|31891.4|31907.5|31887.5|20
1643205790000|2022-01-26 14:03:10|31910.9|31890.9|31909.4|31889.4|31913|31893|31908.1|31888.1|19
1643205800000|2022-01-26 14:03:20|31910.5|31890.5|31911.3|31891.3|31911.8|31891.8|31907.8|31887.8|19
1643205810000|2022-01-26 14:03:30|31911.4|31891.4|31909.4|31889.4|31912.5|31892.5|31908.2|31888.2|27
1643205820000|2022-01-26 14:03:40|31909.1|31889.1|31906.2|31886.2|31913|31893|31905|31885|31
1643205830000|2022-01-26 14:03:50|31906.1|31886.1|31905|31885|31916.5|31888.9|31901.1|31866.5|40
1643205840000|2022-01-26 14:04:00|31904.2|31884.2|31906.8|31886.8|31907.6|31887.6|31904.2|31884.2|25
1643205850000|2022-01-26 14:04:10|31907.1|31887.1|31907.3|31887.3|31909|31889|31906.8|31886.8|18
1643205860000|2022-01-26 14:04:20|31907.5|31887.5|31905.5|31885.5|31909.5|31889.5|31904.2|31884.2|23
1643205870000|2022-01-26 14:04:30|31905.1|31885.1|31904.3|31884.3|31905.9|31885.9|31904.1|31884.1|18
1643205880000|2022-01-26 14:04:40|31904.7|31884.7|31906.1|31886.1|31906.7|31886.7|31904.5|31884.5|21
1643205890000|2022-01-26 14:04:50|31906|31886|31907.1|31887.1|31909|31889|31905.2|31885.2|16
1643205900000|2022-01-26 14:05:00|31903.1|31883.1|31906.4|31886.4|31906.9|31886.9|31903.1|31883.1|12
1643205910000|2022-01-26 14:05:10|31906.3|31886.3|31904.5|31884.5|31906.8|31886.8|31903.8|31883.8|18
1643205920000|2022-01-26 14:05:20|31904.8|31884.8|31906|31886|31906.6|31886.6|31903.8|31883.8|22
1643205930000|2022-01-26 14:05:30|31906.1|31886.1|31905.6|31885.6|31906.4|31886.4|31905.3|31885.3|17
1643205940000|2022-01-26 14:05:40|31907.3|31887.3|31904.9|31884.9|31907.3|31887.3|31903.7|31883.7|13
1643205950000|2022-01-26 14:05:50|31905|31885|31904.1|31884.1|31906.1|31886.1|31904|31884|20
1643205960000|2022-01-26 14:06:00|31904|31884|31904.2|31884.2|31904.8|31884.8|31903.7|31883.7|25
1643205970000|2022-01-26 14:06:10|31904.8|31884.8|31907|31887|31907|31887|31902|31882|22
1643205980000|2022-01-26 14:06:20|31903.8|31883.8|31903.9|31883.9|31906.4|31886.4|31903.8|31883.8|13
1643205990000|2022-01-26 14:06:30|31905|31885|31904.7|31884.7|31905|31885|31903.6|31883.6|15
1643206000000|2022-01-26 14:06:40|31904.6|31884.6|31903.2|31883.2|31904.6|31884.6|31903.1|31883.1|20
1643206010000|2022-01-26 14:06:50|31903.1|31883.1|31903.2|31883.2|31904|31884|31902.6|31882.6|22
1643206020000|2022-01-26 14:07:00|31903.4|31883.4|31903|31883|31903.6|31883.6|31902.6|31882.6|19
1643206030000|2022-01-26 14:07:10|31903.1|31883.1|31905.6|31885.6|31907.8|31887.8|31903.1|31883.1|21
1643206040000|2022-01-26 14:07:20|31905.3|31885.3|31903.6|31883.6|31905.7|31885.7|31903.1|31883.1|27
1643206050000|2022-01-26 14:07:30|31903.7|31883.7|31901.9|31881.9|31904.2|31884.2|31901.9|31881.9|21
1643206060000|2022-01-26 14:07:40|31901.8|31881.8|31902|31882|31902.4|31882.4|31901.8|31881.8|10
1643206070000|2022-01-26 14:07:50|31902.7|31882.7|31901.6|31881.6|31902.7|31882.7|31899.2|31879.2|19
1643206080000|2022-01-26 14:08:00|31900.8|31880.8|31902|31882|31904.7|31884.7|31900.8|31880.8|22
1643206090000|2022-01-26 14:08:10|31903.9|31883.9|31898.8|31878.8|31906.5|31886.5|31897.3|31877.3|20
1643206100000|2022-01-26 14:08:20|31898.7|31878.7|31897.3|31877.3|31899.6|31879.6|31897.2|31877.2|18
1643206110000|2022-01-26 14:08:30|31898.1|31878.1|31894.3|31874.3|31898.1|31878.1|31892.2|31872.2|27
1643206120000|2022-01-26 14:08:40|31894.4|31874.4|31894.6|31874.6|31896.7|31876.7|31893.6|31873.6|27
1643206130000|2022-01-26 14:08:50|31894.5|31874.5|31891.8|31871.8|31896.9|31876.9|31891.7|31871.7|30
1643206140000|2022-01-26 14:09:00|31891.7|31871.7|31888.1|31868.1|31892|31872|31888|31868|25
1643206150000|2022-01-26 14:09:10|31888.5|31868.5|31887.8|31867.8|31889.2|31869.2|31887.8|31867.8|22
1643206160000|2022-01-26 14:09:20|31888.7|31868.7|31885.8|31865.8|31889.4|31869.4|31885.4|31865.4|23
1643206170000|2022-01-26 14:09:30|31885.7|31865.7|31883.8|31863.8|31886.5|31866.5|31878.4|31858.4|24
1643206180000|2022-01-26 14:09:40|31885.9|31865.9|31895.4|31875.4|31896.2|31876.2|31885.4|31865.4|38
1643206190000|2022-01-26 14:09:50|31893.8|31873.8|31881.4|31861.4|31893.8|31873.8|31877.1|31857.1|35
1643206200000|2022-01-26 14:10:00|31882.2|31862.2|31881.9|31861.9|31884|31864|31881|31861|33
1643206210000|2022-01-26 14:10:10|31881.8|31861.8|31882.1|31862.1|31883.6|31863.6|31880.9|31860.9|30
1643206220000|2022-01-26 14:10:20|31882.2|31862.2|31883.1|31863.1|31883.1|31863.1|31881.4|31861.4|21
1643206230000|2022-01-26 14:10:30|31882.8|31862.8|31885.6|31865.6|31886.8|31866.8|31882.8|31862.8|28
1643206240000|2022-01-26 14:10:40|31885.5|31865.5|31884|31864|31885.9|31865.9|31882.1|31862.1|32
1643206250000|2022-01-26 14:10:50|31883.1|31863.1|31884.9|31864.9|31885.3|31865.3|31882.8|31862.8|23
1643206260000|2022-01-26 14:11:00|31888.4|31868.4|31893.4|31873.4|31894.5|31874.5|31888.4|31868.4|21
1643206270000|2022-01-26 14:11:10|31893.3|31873.3|31881.9|31861.9|31893.3|31873.3|31879.9|31859.9|32
1643206280000|2022-01-26 14:11:20|31881.4|31861.4|31881.2|31861.2|31881.6|31861.6|31879.5|31859.5|32
1643206290000|2022-01-26 14:11:30|31881.3|31861.3|31887.2|31867.2|31888.1|31868.1|31880.6|31860.6|26
1643206300000|2022-01-26 14:11:40|31887|31867|31887|31867|31887.3|31867.3|31884.5|31864.5|28
1643206310000|2022-01-26 14:11:50|31886.8|31866.8|31877.6|31857.6|31887.2|31867.2|31877.6|31857.6|24
1643206320000|2022-01-26 14:12:00|31878.7|31858.7|31879.5|31859.5|31879.9|31859.9|31877|31857|32
1643206330000|2022-01-26 14:12:10|31879.7|31859.7|31876.2|31856.2|31879.7|31859.7|31873.9|31853.9|27
1643206340000|2022-01-26 14:12:20|31876.7|31856.7|31870.2|31850.2|31876.7|31856.7|31868.9|31848.9|36
1643206350000|2022-01-26 14:12:30|31868.9|31848.9|31866.6|31846.6|31870.7|31850.7|31866.4|31846.4|36
1643206360000|2022-01-26 14:12:40|31865.9|31845.9|31870.6|31850.6|31887.8|31853.5|31863.7|31836.4|26
1643206370000|2022-01-26 14:12:50|31870.9|31850.9|31871.5|31851.5|31872.2|31852.2|31870.7|31850.7|27
1643206380000|2022-01-26 14:13:00|31871.9|31851.9|31870.8|31850.8|31872.2|31852.2|31868.8|31848.8|24
1643206390000|2022-01-26 14:13:10|31871.2|31851.2|31870.1|31850.1|31871.2|31851.2|31869.8|31849.8|23
1643206400000|2022-01-26 14:13:20|31870|31850|31870.1|31850.1|31870.7|31850.7|31868.6|31848.6|15
1643206410000|2022-01-26 14:13:30|31870.3|31850.3|31869|31849|31870.3|31850.3|31868.2|31848.2|17
1643206420000|2022-01-26 14:13:40|31868.3|31848.3|31869.8|31849.8|31882.4|31849.8|31866.4|31832|27
1643206430000|2022-01-26 14:13:50|31870.1|31850.1|31870.8|31850.8|31871.4|31851.4|31868.1|31848.1|27
1643206440000|2022-01-26 14:14:00|31870.9|31850.9|31868.8|31848.8|31870.9|31850.9|31868.1|31848.1|19
1643206450000|2022-01-26 14:14:10|31868.3|31848.3|31867.4|31847.4|31869.3|31849.3|31867.4|31847.4|24
1643206460000|2022-01-26 14:14:20|31867.7|31847.7|31866|31846|31868.9|31848.9|31865.2|31845.2|20
1643206470000|2022-01-26 14:14:30|31867.5|31847.5|31868.3|31848.3|31868.6|31848.6|31867.1|31847.1|13
1643206480000|2022-01-26 14:14:40|31868.6|31848.6|31867.3|31847.3|31868.7|31848.7|31867.3|31847.3|16
1643206490000|2022-01-26 14:14:50|31867.4|31847.4|31867.2|31847.2|31867.4|31847.4|31865.4|31845.4|19
1643206500000|2022-01-26 14:15:00|31866.3|31846.3|31869|31849|31870.5|31850.5|31866.3|31846.3|27
1643206510000|2022-01-26 14:15:10|31869.1|31849.1|31870.5|31850.5|31870.7|31850.7|31868.8|31848.8|22
1643206520000|2022-01-26 14:15:20|31869.8|31849.8|31871.3|31851.3|31871.3|31851.3|31869.4|31849.4|17
1643206530000|2022-01-26 14:15:30|31872.1|31852.1|31873.2|31853.2|31875.9|31855.9|31872|31852|38
1643206540000|2022-01-26 14:15:40|31873.3|31853.3|31870.8|31850.8|31873.3|31853.3|31869|31849|28
1643206550000|2022-01-26 14:15:50|31870.9|31850.9|31874.4|31854.4|31874.5|31854.5|31870.9|31850.9|26
1643206560000|2022-01-26 14:16:00|31874.3|31854.3|31874|31854|31875.4|31855.4|31870.9|31850.9|23
1643206570000|2022-01-26 14:16:10|31875.4|31855.4|31876.9|31856.9|31878.5|31858.5|31874.9|31854.9|31
1643206580000|2022-01-26 14:16:20|31877.7|31857.7|31877.9|31857.9|31879|31859|31876.2|31856.2|27
1643206590000|2022-01-26 14:16:30|31878|31858|31878.7|31858.7|31880.5|31860.5|31877.8|31857.8|18
1643206600000|2022-01-26 14:16:40|31878.9|31858.9|31879.5|31859.5|31880.7|31860.7|31878.5|31858.5|19
1643206610000|2022-01-26 14:16:50|31879.7|31859.7|31878.6|31858.6|31879.9|31859.9|31876|31856|23
1643206620000|2022-01-26 14:17:00|31878.9|31858.9|31881.7|31861.7|31882.3|31862.3|31878.5|31858.5|20
1643206630000|2022-01-26 14:17:10|31880.9|31860.9|31883|31863|31883|31863|31880.3|31860.3|30
1643206640000|2022-01-26 14:17:20|31882.7|31862.7|31882.3|31862.3|31883|31863|31882.1|31862.1|23
1643206650000|2022-01-26 14:17:30|31882.5|31862.5|31881.7|31861.7|31883.3|31863.3|31879.2|31859.2|25
1643206660000|2022-01-26 14:17:40|31881.9|31861.9|31878.6|31858.6|31882.3|31862.3|31878|31858|26
1643206670000|2022-01-26 14:17:50|31879.7|31859.7|31877.3|31857.3|31879.8|31859.8|31877.3|31857.3|22
1643206680000|2022-01-26 14:18:00|31877.2|31857.2|31880.6|31860.6|31881.1|31861.1|31877.2|31857.2|17
1643206690000|2022-01-26 14:18:10|31880.4|31860.4|31878.7|31858.7|31880.6|31860.6|31876.8|31856.8|24
1643206700000|2022-01-26 14:18:20|31879|31859|31880.9|31860.9|31881.1|31861.1|31878.3|31858.3|19
1643206710000|2022-01-26 14:18:30|31881.2|31861.2|31880.8|31860.8|31881.4|31861.4|31879.5|31859.5|25
1643206720000|2022-01-26 14:18:40|31880.6|31860.6|31880.4|31860.4|31881.7|31861.7|31879.3|31859.3|19
1643206730000|2022-01-26 14:18:50|31880.7|31860.7|31881.5|31861.5|31881.5|31861.5|31880.5|31860.5|11
1643206740000|2022-01-26 14:19:00|31882|31862|31882.5|31862.5|31883.6|31863.6|31882|31862|27
1643206750000|2022-01-26 14:19:10|31882.9|31862.9|31884.8|31864.8|31885.4|31865.4|31882.9|31862.9|19
1643206760000|2022-01-26 14:19:20|31884.6|31864.6|31886.1|31866.1|31887.7|31867.7|31884.1|31864.1|26
1643206770000|2022-01-26 14:19:30|31885.8|31865.8|31886.7|31866.7|31887.3|31867.3|31885.1|31865.1|16
1643206780000|2022-01-26 14:19:40|31887|31867|31886.9|31866.9|31887.4|31867.4|31885.2|31865.2|21
1643206790000|2022-01-26 14:19:50|31886.1|31866.1|31883.5|31863.5|31887.4|31867.4|31883.5|31863.5|25
1643206800000|2022-01-26 14:20:00|31886.8|31866.8|31885.6|31865.6|31886.8|31866.8|31884.7|31864.7|23
1643206810000|2022-01-26 14:20:10|31885.1|31865.1|31885.3|31865.3|31885.3|31865.3|31884.5|31864.5|13
1643206820000|2022-01-26 14:20:20|31885.1|31865.1|31886|31866|31886.7|31866.7|31884.7|31864.7|25
1643206830000|2022-01-26 14:20:30|31886.3|31866.3|31885.1|31865.1|31886.4|31866.4|31884.9|31864.9|16
1643206840000|2022-01-26 14:20:40|31885.5|31865.5|31883.1|31863.1|31886.3|31866.3|31881.8|31861.8|22
1643206850000|2022-01-26 14:20:50|31882.9|31862.9|31884.7|31864.7|31885.6|31865.6|31882.1|31862.1|23
1643206860000|2022-01-26 14:21:00|31886.2|31866.2|31884.9|31864.9|31886.2|31866.2|31880.6|31860.6|23
1643206870000|2022-01-26 14:21:10|31884.6|31864.6|31884.2|31864.2|31886.1|31866.1|31884|31864|25
1643206880000|2022-01-26 14:21:20|31884.1|31864.1|31884|31864|31884.5|31864.5|31883.3|31863.3|23
1643206890000|2022-01-26 14:21:30|31884.4|31864.4|31883.3|31863.3|31885.1|31865.1|31883.3|31863.3|22
1643206900000|2022-01-26 14:21:40|31883.1|31863.1|31883.8|31863.8|31884|31864|31883|31863|21
1643206910000|2022-01-26 14:21:50|31884|31864|31883.5|31863.5|31884|31864|31883.2|31863.2|12
1643206920000|2022-01-26 14:22:00|31883.1|31863.1|31881|31861|31883.1|31863.1|31880.5|31860.5|19
1643206930000|2022-01-26 14:22:10|31882.3|31862.3|31879.1|31859.1|31882.6|31862.6|31878.4|31858.4|32
1643206940000|2022-01-26 14:22:20|31879.4|31859.4|31876.8|31856.8|31879.4|31859.4|31876.3|31856.3|30
1643206950000|2022-01-26 14:22:30|31877.7|31857.7|31880.2|31860.2|31880.2|31860.2|31876.9|31856.9|27
1643206960000|2022-01-26 14:22:40|31878.9|31858.9|31871|31851|31879.8|31859.8|31867.5|31847.5|27
1643206970000|2022-01-26 14:22:50|31868.2|31848.2|31866.4|31846.4|31869.1|31849.1|31865.5|31845.5|28
1643206980000|2022-01-26 14:23:00|31866.6|31846.6|31865.9|31845.9|31868.2|31848.2|31865.7|31845.7|23
1643206990000|2022-01-26 14:23:10|31865.6|31845.6|31862.6|31842.6|31868.3|31848.3|31862.3|31842.3|30
1643207000000|2022-01-26 14:23:20|31862.5|31842.5|31861.8|31841.8|31864.3|31844.3|31857|31837|35
1643207010000|2022-01-26 14:23:30|31862.2|31842.2|31862.6|31842.6|31863.5|31843.5|31860|31840|23
1643207020000|2022-01-26 14:23:40|31861.8|31841.8|31862.1|31842.1|31863.4|31843.4|31861.8|31841.8|26
1643207030000|2022-01-26 14:23:50|31862.2|31842.2|31863.6|31843.6|31863.6|31843.6|31861.8|31841.8|19
1643207040000|2022-01-26 14:24:00|31863.8|31843.8|31863.1|31843.1|31864.6|31844.6|31863.1|31843.1|22
1643207050000|2022-01-26 14:24:10|31863.6|31843.6|31864.2|31844.2|31864.2|31844.2|31859.9|31839.9|26
1643207060000|2022-01-26 14:24:20|31863.9|31843.9|31860.5|31840.5|31863.9|31843.9|31859.9|31839.9|22
1643207070000|2022-01-26 14:24:30|31860|31840|31861|31841|31862.3|31842.3|31858.8|31838.8|26
1643207080000|2022-01-26 14:24:40|31861.6|31841.6|31864.2|31844.2|31865.4|31845.4|31861.6|31841.6|34
1643207090000|2022-01-26 14:24:50|31864.4|31844.4|31868.7|31848.7|31869|31849|31863.6|31843.6|26
1643207100000|2022-01-26 14:25:00|31868.8|31848.8|31864.6|31844.6|31872.7|31852.7|31863.6|31843.6|36
1643207110000|2022-01-26 14:25:10|31865.5|31845.5|31864.6|31844.6|31865.6|31845.6|31864.4|31844.4|22
1643207120000|2022-01-26 14:25:20|31864.7|31844.7|31864.5|31844.5|31864.9|31844.9|31862.1|31842.1|25
1643207130000|2022-01-26 14:25:30|31864.7|31844.7|31862.7|31842.7|31865|31845|31862.5|31842.5|27
1643207140000|2022-01-26 14:25:40|31863.1|31843.1|31858.8|31838.8|31863.1|31843.1|31858.8|31838.8|21
1643207150000|2022-01-26 14:25:50|31857.9|31837.9|31855.8|31835.8|31859.7|31839.7|31855.3|31835.3|26
1643207160000|2022-01-26 14:26:00|31855.1|31835.1|31846.4|31826.4|31856.2|31836.2|31846.4|31826.4|34
1643207170000|2022-01-26 14:26:10|31846.7|31826.7|31843.9|31823.9|31846.7|31826.7|31843.2|31823.2|30
1643207180000|2022-01-26 14:26:20|31844.3|31824.3|31845.2|31825.2|31845.8|31825.8|31843.8|31823.8|31
1643207190000|2022-01-26 14:26:30|31844.4|31824.4|31839.4|31819.4|31844.4|31824.4|31837|31817|34
1643207200000|2022-01-26 14:26:40|31837|31817|31837.4|31817.4|31837.9|31817.9|31836.6|31816.6|29
1643207210000|2022-01-26 14:26:50|31837.6|31817.6|31839|31819|31839.4|31819.4|31837.1|31817.1|26
1643207220000|2022-01-26 14:27:00|31838.9|31818.9|31838.7|31818.7|31840.2|31820.2|31837|31817|23
1643207230000|2022-01-26 14:27:10|31839.2|31819.2|31839.2|31819.2|31841.9|31821.9|31838.4|31818.4|33
1643207240000|2022-01-26 14:27:20|31839|31819|31840.3|31820.3|31841.3|31821.3|31837.2|31817.2|22
1643207250000|2022-01-26 14:27:30|31839.8|31819.8|31842.2|31822.2|31843|31823|31839.3|31819.3|27
1643207260000|2022-01-26 14:27:40|31841.3|31821.3|31842.2|31822.2|31846.8|31826.8|31840.8|31820.8|23
1643207270000|2022-01-26 14:27:50|31843|31823|31835.7|31815.7|31843|31823|31833.1|31813.1|25
1643207280000|2022-01-26 14:28:00|31834.8|31814.8|31841.6|31821.6|31842.2|31822.2|31834.8|31814.8|23
1643207290000|2022-01-26 14:28:10|31840.3|31820.3|31838.9|31818.9|31840.9|31820.9|31837.2|31817.2|22
1643207300000|2022-01-26 14:28:20|31839.8|31819.8|31840.8|31820.8|31841.8|31821.8|31838.5|31818.5|26
1643207310000|2022-01-26 14:28:30|31841.5|31821.5|31842.5|31822.5|31843.3|31823.3|31840.2|31820.2|24
1643207320000|2022-01-26 14:28:40|31842.3|31822.3|31840.7|31820.7|31843.9|31823.9|31840.7|31820.7|21
1643207330000|2022-01-26 14:28:50|31840.9|31820.9|31844.5|31824.5|31844.9|31824.9|31840.9|31820.9|22
1643207340000|2022-01-26 14:29:00|31844.4|31824.4|31844|31824|31844.6|31824.6|31842.3|31822.3|23
1643207350000|2022-01-26 14:29:10|31843.4|31823.4|31842.9|31822.9|31844.4|31824.4|31842.1|31822.1|18
1643207360000|2022-01-26 14:29:20|31842.2|31822.2|31840.7|31820.7|31843.2|31823.2|31838.8|31818.8|24
1643207370000|2022-01-26 14:29:30|31841|31821|31842.2|31822.2|31842.4|31822.4|31841|31821|18
1643207380000|2022-01-26 14:29:40|31842.1|31822.1|31842.9|31822.9|31842.9|31822.9|31841|31821|22
1643207390000|2022-01-26 14:29:50|31840.8|31820.8|31841.7|31821.7|31842.9|31822.9|31840.8|31820.8|25
1643207400000|2022-01-26 14:30:00|31841.9|31821.9|31843.2|31823.2|31844.6|31824.6|31841.6|31821.6|24
1643207410000|2022-01-26 14:30:10|31842.9|31822.9|31843.9|31823.9|31844.3|31824.3|31842.8|31822.8|25
1643207420000|2022-01-26 14:30:20|31843.8|31823.8|31844.3|31824.3|31844.3|31824.3|31843.1|31823.1|19
1643207430000|2022-01-26 14:30:30|31843.9|31823.9|31843.2|31823.2|31843.9|31823.9|31842.9|31822.9|20
1643207440000|2022-01-26 14:30:40|31842.7|31822.7|31843.3|31823.3|31843.4|31823.4|31841|31821|21
1643207450000|2022-01-26 14:30:50|31843.1|31823.1|31843.5|31823.5|31843.9|31823.9|31842.5|31822.5|22
1643207460000|2022-01-26 14:31:00|31842.6|31822.6|31844.6|31824.6|31845.1|31825.1|31842.6|31822.6|28
1643207470000|2022-01-26 14:31:10|31844.5|31824.5|31844.5|31824.5|31844.8|31824.8|31842.6|31822.6|19
1643207480000|2022-01-26 14:31:20|31844.7|31824.7|31844.2|31824.2|31845.4|31825.4|31843.3|31823.3|20
1643207490000|2022-01-26 14:31:30|31844.1|31824.1|31845.3|31825.3|31846|31826|31844.1|31824.1|20
1643207500000|2022-01-26 14:31:40|31845.4|31825.4|31846.9|31826.9|31847|31827|31844.5|31824.5|20
1643207510000|2022-01-26 14:31:50|31846.5|31826.5|31847.2|31827.2|31847.7|31827.7|31846.1|31826.1|25
1643207520000|2022-01-26 14:32:00|31847.3|31827.3|31846.9|31826.9|31848.1|31828.1|31845.6|31825.6|17
1643207530000|2022-01-26 14:32:10|31847.6|31827.6|31858.3|31838.3|31869.5|31843.5|31847.3|31819.5|28
1643207540000|2022-01-26 14:32:20|31858|31838|31857.9|31837.9|31859.7|31839.7|31855|31835|26
1643207550000|2022-01-26 14:32:30|31857.3|31837.3|31860.4|31840.4|31866.7|31846.7|31857.2|31837.2|27
1643207560000|2022-01-26 14:32:40|31864.4|31844.4|31867.1|31847.1|31867.1|31847.1|31863.1|31843.1|19
1643207570000|2022-01-26 14:32:50|31866.1|31846.1|31865.9|31845.9|31866.6|31846.6|31864|31844|21
1643207580000|2022-01-26 14:33:00|31865.3|31845.3|31866.8|31846.8|31866.8|31846.8|31865.3|31845.3|18
1643207590000|2022-01-26 14:33:10|31867.1|31847.1|31865.6|31845.6|31867.1|31847.1|31865.3|31845.3|17
1643207600000|2022-01-26 14:33:20|31865.8|31845.8|31869.7|31849.7|31871.7|31851.7|31864.6|31844.6|22
1643207610000|2022-01-26 14:33:30|31870.8|31850.8|31873|31853|31873.6|31853.6|31869.8|31849.8|22
1643207620000|2022-01-26 14:33:40|31875.1|31855.1|31873.1|31853.1|31876.9|31856.9|31873|31853|21
1643207630000|2022-01-26 14:33:50|31872.8|31852.8|31849.4|31829.4|31873.4|31853.4|31849.4|31819.2|23
1643207640000|2022-01-26 14:34:00|31850.7|31830.7|31844.3|31824.3|31851.2|31831.2|31844.3|31824.3|25
1643207650000|2022-01-26 14:34:10|31845.9|31825.9|31834|31814|31853.2|31825.9|31833|31801.2|23
1643207660000|2022-01-26 14:34:20|31838|31818|31863.4|31813.4|31863.4|31828.9|31835.4|31800.8|28
1643207670000|2022-01-26 14:34:30|31862.9|31812.9|31873.9|31823.9|31876.6|31837.5|31847.6|31812.9|25
1643207680000|2022-01-26 14:34:40|31874.9|31824.9|31881.5|31831.5|31882.2|31844.4|31857.2|31823.7|25
1643207690000|2022-01-26 14:34:50|31862|31842|31868|31818|31868|31842|31859.5|31809.5|27
1643207700000|2022-01-26 14:35:00|31850.5|31830.5|31840.8|31820.8|31868.4|31830.5|31840.7|31812.4|29
1643207710000|2022-01-26 14:35:10|31839.8|31819.8|31847.9|31827.9|31864.8|31831.8|31837.3|31811.3|28
1643207720000|2022-01-26 14:35:20|31848|31828|31849.6|31829.6|31863.8|31833.7|31845.2|31813.5|26
1643207730000|2022-01-26 14:35:30|31850.5|31830.5|31851.7|31831.7|31853.4|31833.4|31847.4|31827.4|21
1643207740000|2022-01-26 14:35:40|31851.8|31831.8|31850.4|31830.4|31852|31832|31849|31829|20
1643207750000|2022-01-26 14:35:50|31850.8|31830.8|31854|31834|31875.9|31843.3|31850.3|31821|27
1643207760000|2022-01-26 14:36:00|31854.7|31834.7|31855.3|31835.3|31856.9|31836.9|31853.8|31833.8|23
1643207770000|2022-01-26 14:36:10|31853.2|31833.2|31851.8|31831.8|31868|31834.9|31849.7|31817.1|26
1643207780000|2022-01-26 14:36:20|31852.2|31832.2|31850.8|31830.8|31854.5|31834.5|31850.8|31830.8|21
1643207790000|2022-01-26 14:36:30|31853.4|31833.4|31851.8|31831.8|31864.8|31833.4|31850.6|31814.8|23
1643207800000|2022-01-26 14:36:40|31852.2|31832.2|31852.9|31832.9|31854.1|31834.1|31851.9|31831.9|23
1643207810000|2022-01-26 14:36:50|31853.2|31833.2|31869.3|31819.3|31869.3|31834.2|31850.4|31819.3|22
1643207820000|2022-01-26 14:37:00|31853.3|31833.3|31851.4|31831.4|31865.8|31833.8|31851.4|31815.8|25
1643207830000|2022-01-26 14:37:10|31849.9|31829.9|31852.9|31832.9|31852.9|31832.9|31849.8|31829.8|22
1643207840000|2022-01-26 14:37:20|31853.1|31833.1|31852.5|31832.5|31853.2|31833.2|31851.7|31831.7|23
1643207850000|2022-01-26 14:37:30|31852.1|31832.1|31846|31826|31852.4|31832.4|31845.4|31825.4|24
1643207860000|2022-01-26 14:37:40|31845.9|31825.9|31846.7|31826.7|31846.8|31826.8|31844.4|31824.4|25
1643207870000|2022-01-26 14:37:50|31848.1|31828.1|31846.8|31826.8|31863.5|31829|31846|31811.5|23
1643207880000|2022-01-26 14:38:00|31848.2|31828.2|31849.1|31829.1|31864.5|31830.4|31847.2|31814.5|20
1643207890000|2022-01-26 14:38:10|31849.4|31829.4|31852.4|31832.4|31852.4|31832.4|31847.4|31827.4|27
1643207900000|2022-01-26 14:38:20|31852.3|31832.3|31854.7|31834.7|31855.8|31835.8|31851.2|31831.2|24
1643207910000|2022-01-26 14:38:30|31853.5|31833.5|31854|31834|31855.4|31835.4|31853.3|31833.3|24
1643207920000|2022-01-26 14:38:40|31853.8|31833.8|31852.5|31832.5|31864.2|31834|31850.9|31814.2|29
1643207930000|2022-01-26 14:38:50|31852.2|31832.2|31854.3|31834.3|31854.9|31834.9|31851.8|31831.8|32
1643207940000|2022-01-26 14:39:00|31854.7|31834.7|31856.6|31836.6|31869.2|31836.6|31852|31819.2|34
1643207950000|2022-01-26 14:39:10|31856.5|31836.5|31855.3|31835.3|31856.9|31836.9|31853.8|31833.8|36
1643207960000|2022-01-26 14:39:20|31855.4|31835.4|31856.1|31836.1|31856.9|31836.9|31853.7|31833.7|29
1643207970000|2022-01-26 14:39:30|31855.4|31835.4|31853.7|31833.7|31855.4|31835.4|31852.8|31832.8|31
1643207980000|2022-01-26 14:39:40|31852.6|31832.6|31850.8|31830.8|31853.5|31833.5|31850.1|31830.1|31
1643207990000|2022-01-26 14:39:50|31851.5|31831.5|31847.9|31827.9|31851.5|31831.5|31846.7|31826.7|30
1643208000000|2022-01-26 14:40:00|31846.6|31826.6|31849.6|31829.6|31850.7|31830.7|31846.3|31826.3|35
1643208010000|2022-01-26 14:40:10|31851.6|31831.6|31851.5|31831.5|31863.9|31833.2|31849.4|31812.8|33
1643208020000|2022-01-26 14:40:20|31850.8|31830.8|31851.1|31831.1|31853|31833|31850.2|31830.2|32
1643208030000|2022-01-26 14:40:30|31850.6|31830.6|31855.1|31835.1|31855.9|31835.9|31850.3|31830.3|29
1643208040000|2022-01-26 14:40:40|31854.9|31834.9|31854.8|31834.8|31856.5|31836.5|31853.9|31833.9|35
1643208050000|2022-01-26 14:40:50|31854.6|31834.6|31852|31832|31854.6|31834.6|31851.5|31831.5|34
1643208060000|2022-01-26 14:41:00|31851|31831|31852.4|31832.4|31852.5|31832.5|31849.7|31829.7|35
1643208070000|2022-01-26 14:41:10|31852.8|31832.8|31848.8|31828.8|31853.1|31833.1|31848.8|31828.8|31
1643208080000|2022-01-26 14:41:20|31847.8|31827.8|31848.1|31828.1|31860.8|31832.4|31846.6|31810.8|33
1643208090000|2022-01-26 14:41:30|31849.6|31829.6|31852.7|31832.7|31853.2|31833.2|31849|31829|30
1643208100000|2022-01-26 14:41:40|31853.3|31833.3|31850.6|31830.6|31854.9|31834.9|31849.6|31829.6|33
1643208110000|2022-01-26 14:41:50|31851.2|31831.2|31853.7|31833.7|31853.7|31833.7|31849.9|31829.9|30
1643208120000|2022-01-26 14:42:00|31853.5|31833.5|31853.6|31833.6|31855.2|31835.2|31850.4|31830.4|37
1643208130000|2022-01-26 14:42:10|31853.8|31833.8|31856.8|31836.8|31857.2|31837.2|31853.2|31833.2|27
1643208140000|2022-01-26 14:42:20|31856.2|31836.2|31856|31836|31857.2|31837.2|31854|31834|34
1643208150000|2022-01-26 14:42:30|31855.4|31835.4|31855.7|31835.7|31856.2|31836.2|31855.2|31835.2|27
1643208160000|2022-01-26 14:42:40|31854.9|31834.9|31855.8|31835.8|31856.3|31836.3|31853.3|31833.3|32
1643208170000|2022-01-26 14:42:50|31855.9|31835.9|31854.4|31834.4|31857.1|31837.1|31854.4|31834.4|28
1643208180000|2022-01-26 14:43:00|31855.2|31835.2|31856|31836|31857.4|31837.4|31853.8|31833.8|37
1643208190000|2022-01-26 14:43:10|31855.3|31835.3|31854.8|31834.8|31855.9|31835.9|31854|31834|35
1643208200000|2022-01-26 14:43:20|31855.7|31835.7|31853.5|31833.5|31856.4|31836.4|31853.5|31833.5|30
1643208210000|2022-01-26 14:43:30|31854.8|31834.8|31857.4|31837.4|31857.4|31837.4|31854.2|31834.2|31
1643208220000|2022-01-26 14:43:40|31857.6|31837.6|31856|31836|31858.2|31838.2|31854.8|31834.8|33
1643208230000|2022-01-26 14:43:50|31857.2|31837.2|31856.8|31836.8|31858.2|31838.2|31855.2|31835.2|26
1643208240000|2022-01-26 14:44:00|31856.7|31836.7|31865.2|31845.2|31865.2|31845.2|31856.7|31836.7|38
1643208250000|2022-01-26 14:44:10|31864.4|31844.4|31865.6|31845.6|31867.6|31847.6|31863.3|31843.3|35
1643208260000|2022-01-26 14:44:20|31864.6|31844.6|31863.9|31843.9|31866.2|31846.2|31863.8|31843.8|31
1643208270000|2022-01-26 14:44:30|31865.2|31845.2|31866.3|31846.3|31867.4|31847.4|31864.1|31844.1|28
1643208280000|2022-01-26 14:44:40|31866.2|31846.2|31880|31830|31880|31849.6|31864|31830|33
1643208290000|2022-01-26 14:44:50|31881.4|31831.4|31865.2|31845.2|31881.4|31848.8|31863.7|31830.5|34
1643208300000|2022-01-26 14:45:00|31864.6|31844.6|31865.3|31845.3|31868.3|31848.3|31862.7|31842.7|35
1643208310000|2022-01-26 14:45:10|31865.4|31845.4|31865.7|31845.7|31866.8|31846.8|31863.4|31843.4|33
1643208320000|2022-01-26 14:45:20|31865.8|31845.8|31866.1|31846.1|31867.1|31847.1|31865|31845|28
1643208330000|2022-01-26 14:45:30|31865.9|31845.9|31869.9|31849.9|31871|31851|31865.5|31845.5|26
1643208340000|2022-01-26 14:45:40|31869.7|31849.7|31870.1|31850.1|31871.1|31851.1|31866.8|31846.8|31
1643208350000|2022-01-26 14:45:50|31870.5|31850.5|31873.8|31853.8|31873.8|31853.8|31869.6|31849.6|25
1643208360000|2022-01-26 14:46:00|31872.3|31852.3|31867.9|31847.9|31872.9|31852.9|31867.9|31847.9|35
1643208370000|2022-01-26 14:46:10|31868.6|31848.6|31871.1|31851.1|31872.9|31852.9|31868|31848|33
1643208380000|2022-01-26 14:46:20|31871.5|31851.5|31872.2|31852.2|31873.2|31853.2|31870.5|31850.5|28
1643208390000|2022-01-26 14:46:30|31872|31852|31873|31853|31873.4|31853.4|31871.9|31851.9|31
1643208400000|2022-01-26 14:46:40|31873.2|31853.2|31873|31853|31873.7|31853.7|31872.4|31852.4|26
1643208410000|2022-01-26 14:46:50|31874.4|31854.4|31872.8|31852.8|31886.9|31854.6|31871.8|31836.9|27
1643208420000|2022-01-26 14:47:00|31874.6|31854.6|31875.3|31855.3|31877.9|31857.9|31872.5|31852.5|31
1643208430000|2022-01-26 14:47:10|31875.7|31855.7|31875.1|31855.1|31876.1|31856.1|31873.7|31853.7|30
1643208440000|2022-01-26 14:47:20|31875|31855|31873|31853|31875.5|31855.5|31873|31853|22
1643208450000|2022-01-26 14:47:30|31873.3|31853.3|31873.1|31853.1|31874.1|31854.1|31872.8|31852.8|22
1643208460000|2022-01-26 14:47:40|31872.7|31852.7|31872.5|31852.5|31874|31854|31871.8|31851.8|28
1643208470000|2022-01-26 14:47:50|31873.3|31853.3|31875.7|31855.7|31875.7|31855.7|31872.5|31852.5|28
1643208480000|2022-01-26 14:48:00|31874.7|31854.7|31878.1|31858.1|31878.7|31858.7|31874.5|31854.5|26
1643208490000|2022-01-26 14:48:10|31876.2|31856.2|31882.4|31862.4|31883.3|31863.3|31876.2|31856.2|33
1643208500000|2022-01-26 14:48:20|31881.9|31861.9|31884|31864|31884.9|31864.9|31881.3|31861.3|23
1643208510000|2022-01-26 14:48:30|31883.4|31863.4|31901.7|31851.7|31901.7|31867.3|31883.2|31850.8|31
1643208520000|2022-01-26 14:48:40|31885.7|31865.7|31884.4|31864.4|31886.7|31866.7|31883.1|31863.1|35
1643208530000|2022-01-26 14:48:50|31880.3|31860.3|31883.8|31863.8|31883.8|31863.8|31880.3|31860.3|28
1643208540000|2022-01-26 14:49:00|31883.5|31863.5|31876.3|31856.3|31883.5|31863.5|31873|31853|34
1643208550000|2022-01-26 14:49:10|31875.8|31855.8|31872.9|31852.9|31886.1|31856.5|31870.8|31835.3|36
1643208560000|2022-01-26 14:49:20|31874.1|31854.1|31875.2|31855.2|31888.1|31855.4|31872.8|31837.1|33
1643208570000|2022-01-26 14:49:30|31875.4|31855.4|31877.8|31857.8|31889|31858.8|31874.6|31839|23
1643208580000|2022-01-26 14:49:40|31877.5|31857.5|31876.9|31856.9|31879.4|31859.4|31875.7|31855.7|31
1643208590000|2022-01-26 14:49:50|31876.2|31856.2|31872.8|31852.8|31888.4|31857.2|31871.8|31836.2|32
1643208600000|2022-01-26 14:50:00|31872.6|31852.6|31870.8|31850.8|31874.3|31854.3|31870.2|31850.2|37
1643208610000|2022-01-26 14:50:10|31869.2|31849.2|31869.9|31849.9|31872.8|31852.8|31867.8|31847.8|29
1643208620000|2022-01-26 14:50:20|31870.3|31850.3|31867.8|31847.8|31882|31852.3|31865.7|31831.8|36
1643208630000|2022-01-26 14:50:30|31867.3|31847.3|31869.9|31849.9|31881.7|31850.2|31866.4|31831.1|30
1643208640000|2022-01-26 14:50:40|31870.2|31850.2|31871.1|31851.1|31871.8|31851.8|31869.5|31849.5|32
1643208650000|2022-01-26 14:50:50|31871.3|31851.3|31869.6|31849.6|31871.3|31851.3|31867.9|31847.9|25
1643208660000|2022-01-26 14:51:00|31869|31849|31869.1|31849.1|31870.7|31850.7|31868.3|31848.3|36
1643208670000|2022-01-26 14:51:10|31869|31849|31867.2|31847.2|31869.1|31849.1|31867.2|31847.2|32
1643208680000|2022-01-26 14:51:20|31867.4|31847.4|31867.9|31847.9|31867.9|31847.9|31864.6|31844.6|31
1643208690000|2022-01-26 14:51:30|31867.1|31847.1|31867.3|31847.3|31867.8|31847.8|31866.1|31846.1|26
1643208700000|2022-01-26 14:51:40|31867.6|31847.6|31866.9|31846.9|31881.3|31848.1|31866.5|31830.8|26
1643208710000|2022-01-26 14:51:50|31866.5|31846.5|31867.5|31847.5|31867.5|31847.5|31866|31846|28
1643208720000|2022-01-26 14:52:00|31867.2|31847.2|31866.8|31846.8|31867.3|31847.3|31865.8|31845.8|28
1643208730000|2022-01-26 14:52:10|31866.7|31846.7|31868.4|31848.4|31881|31850.6|31865.6|31831|27
1643208740000|2022-01-26 14:52:20|31868.5|31848.5|31869.6|31849.6|31870.3|31850.3|31868.1|31848.1|30
1643208750000|2022-01-26 14:52:30|31869.7|31849.7|31868.6|31848.6|31869.7|31849.7|31868.2|31848.2|23
1643208760000|2022-01-26 14:52:40|31868.8|31848.8|31868.1|31848.1|31869.4|31849.4|31866.8|31846.8|28
1643208770000|2022-01-26 14:52:50|31867.6|31847.6|31865.6|31845.6|31867.6|31847.6|31865.1|31845.1|21
1643208780000|2022-01-26 14:53:00|31866.6|31846.6|31864.2|31844.2|31866.9|31846.9|31863.2|31843.2|33
1643208790000|2022-01-26 14:53:10|31864.4|31844.4|31866.1|31846.1|31866.7|31846.7|31864|31844|31
1643208800000|2022-01-26 14:53:20|31866.2|31846.2|31867.5|31847.5|31868.5|31848.5|31865|31845|35
1643208810000|2022-01-26 14:53:30|31868.5|31848.5|31866.9|31846.9|31869.4|31849.4|31865.3|31845.3|30
1643208820000|2022-01-26 14:53:40|31867|31847|31865.2|31845.2|31867|31847|31865.1|31845.1|30
1643208830000|2022-01-26 14:53:50|31865.4|31845.4|31868.3|31848.3|31869.1|31849.1|31862.4|31842.4|30
1643208840000|2022-01-26 14:54:00|31867.4|31847.4|31870|31850|31870.2|31850.2|31867.4|31847.4|32
1643208850000|2022-01-26 14:54:10|31869.2|31849.2|31870.4|31850.4|31872.1|31852.1|31868.5|31848.5|28
1643208860000|2022-01-26 14:54:20|31868.7|31848.7|31871.5|31851.5|31871.8|31851.8|31868.7|31848.7|25
1643208870000|2022-01-26 14:54:30|31870.6|31850.6|31872.9|31852.9|31873.9|31853.9|31870.6|31850.6|24
1643208880000|2022-01-26 14:54:40|31872.8|31852.8|31875.5|31855.5|31875.5|31855.5|31870.7|31850.7|26
1643208890000|2022-01-26 14:54:50|31875.3|31855.3|31875.6|31855.6|31876.4|31856.4|31872.6|31852.6|29
1643208900000|2022-01-26 14:55:00|31876.2|31856.2|31877.9|31857.9|31879.2|31859.2|31875.8|31855.8|24
1643208910000|2022-01-26 14:55:10|31877.8|31857.8|31878.9|31858.9|31879.8|31859.8|31877.7|31857.7|27
1643208920000|2022-01-26 14:55:20|31879.4|31859.4|31878.8|31858.8|31879.7|31859.7|31878.4|31858.4|22
1643208930000|2022-01-26 14:55:30|31878.6|31858.6|31878.5|31858.5|31879.8|31859.8|31876.3|31856.3|25
1643208940000|2022-01-26 14:55:40|31877.8|31857.8|31878.3|31858.3|31878.6|31858.6|31877.2|31857.2|24
1643208950000|2022-01-26 14:55:50|31879.1|31859.1|31875.7|31855.7|31893.2|31859.8|31875.2|31843.2|31
1643208960000|2022-01-26 14:56:00|31875.5|31855.5|31872.5|31852.5|31877.2|31857.2|31869.1|31849.1|29
1643208970000|2022-01-26 14:56:10|31872.1|31852.1|31876.7|31856.7|31876.7|31856.7|31870|31850|28
1643208980000|2022-01-26 14:56:20|31876.3|31856.3|31873|31853|31876.4|31856.4|31870|31850|31
1643208990000|2022-01-26 14:56:30|31872.6|31852.6|31870.7|31850.7|31872.8|31852.8|31869.8|31849.8|27
1643209000000|2022-01-26 14:56:40|31870.2|31850.2|31869|31849|31871.4|31851.4|31866.9|31846.9|23
1643209010000|2022-01-26 14:56:50|31868.8|31848.8|31868.1|31848.1|31872.6|31852.6|31868.1|31848.1|19
1643209020000|2022-01-26 14:57:00|31868.3|31848.3|31869|31849|31870.8|31850.8|31867.5|31847.5|26
1643209030000|2022-01-26 14:57:10|31869.9|31849.9|31870.9|31850.9|31870.9|31850.9|31869.1|31849.1|20
1643209040000|2022-01-26 14:57:20|31870.2|31850.2|31866.3|31846.3|31870.2|31850.2|31865.7|31845.7|29
1643209050000|2022-01-26 14:57:30|31866.6|31846.6|31867.3|31847.3|31867.9|31847.9|31866.6|31846.6|27
1643209060000|2022-01-26 14:57:40|31867.4|31847.4|31869|31849|31869.1|31849.1|31867.4|31847.4|21
1643209070000|2022-01-26 14:57:50|31868.7|31848.7|31868.2|31848.2|31869.7|31849.7|31867.7|31847.7|26
1643209080000|2022-01-26 14:58:00|31868.4|31848.4|31866.4|31846.4|31868.5|31848.5|31865.6|31845.6|34
1643209090000|2022-01-26 14:58:10|31866.3|31846.3|31870.6|31850.6|31884.1|31850.6|31866.3|31832.6|32
1643209100000|2022-01-26 14:58:20|31870.7|31850.7|31868.9|31848.9|31885.1|31852.4|31867.8|31832.7|32
1643209110000|2022-01-26 14:58:30|31868.6|31848.6|31868.9|31848.9|31869.9|31849.9|31868.4|31848.4|25
1643209120000|2022-01-26 14:58:40|31869.5|31849.5|31884.8|31834.8|31885.3|31850.5|31869.5|31834.2|28
1643209130000|2022-01-26 14:58:50|31885|31835|31883.9|31833.9|31885.3|31852|31870.7|31833.1|21
1643209140000|2022-01-26 14:59:00|31884.5|31834.5|31856.7|31836.7|31884.5|31847.6|31856.2|31828.7|33
1643209150000|2022-01-26 14:59:10|31856.2|31836.2|31856|31836|31870.8|31837.5|31855.5|31820|22
1643209160000|2022-01-26 14:59:20|31855.9|31835.9|31857.3|31837.3|31857.4|31837.4|31855.7|31835.7|27
1643209170000|2022-01-26 14:59:30|31857.2|31837.2|31865.7|31845.7|31883.7|31848.4|31857|31828.8|35
1643209180000|2022-01-26 14:59:40|31863.6|31843.6|31875.5|31825.5|31878.1|31844.8|31861.9|31825.4|33
1643209190000|2022-01-26 14:59:50|31875.8|31825.8|31866.3|31846.3|31880.7|31846.9|31862.8|31825.8|28
1643209200000|2022-01-26 15:00:00|31866.5|31846.5|31876.1|31826.1|31880.6|31847.3|31857.1|31821|38
1643209210000|2022-01-26 15:00:10|31878.2|31828.2|31864.6|31844.6|31878.2|31845.7|31857.5|31824.2|39
1643209220000|2022-01-26 15:00:20|31863.8|31843.8|31888.4|31838.4|31888.4|31854.8|31863|31838.4|37
1643209230000|2022-01-26 15:00:30|31873.8|31853.8|31860.7|31840.7|31873.9|31853.9|31860.3|31840.3|36
1643209240000|2022-01-26 15:00:40|31862.1|31842.1|31861.8|31841.8|31863|31843|31858.6|31838.6|34
1643209250000|2022-01-26 15:00:50|31860.9|31840.9|31862.7|31842.7|31863.1|31843.1|31860.9|31840.9|30
1643209260000|2022-01-26 15:01:00|31862.2|31842.2|31859.9|31839.9|31863.9|31843.9|31859.4|31839.4|35
1643209270000|2022-01-26 15:01:10|31859.8|31839.8|31857.9|31837.9|31860.7|31840.7|31856.6|31836.6|31
1643209280000|2022-01-26 15:01:20|31857.4|31837.4|31851.3|31831.3|31865.1|31840.2|31850.2|31815|35
1643209290000|2022-01-26 15:01:30|31851.6|31831.6|31851.1|31831.1|31862.5|31831.8|31845.4|31812.5|32
1643209300000|2022-01-26 15:01:40|31850.9|31830.9|31849.2|31829.2|31852|31832|31843.7|31823.7|36
1643209310000|2022-01-26 15:01:50|31848.8|31828.8|31848.1|31828.1|31850.3|31830.3|31848.1|31828.1|37
1643209320000|2022-01-26 15:02:00|31852|31832|31850.3|31830.3|31853.3|31833.3|31848.9|31828.9|37
1643209330000|2022-01-26 15:02:10|31850.6|31830.6|31848.7|31828.7|31852.5|31832.5|31848.7|31828.7|33
1643209340000|2022-01-26 15:02:20|31848.2|31828.2|31847.4|31827.4|31851.3|31831.3|31844.8|31824.8|37
1643209350000|2022-01-26 15:02:30|31847.3|31827.3|31848|31828|31849|31829|31847.3|31827.3|32
1643209360000|2022-01-26 15:02:40|31847.6|31827.6|31853.7|31833.7|31853.7|31833.7|31844.1|31824.1|35
1643209370000|2022-01-26 15:02:50|31854.4|31834.4|31869.2|31849.2|31885.7|31850.8|31850.9|31830.9|33
1643209380000|2022-01-26 15:03:00|31868.7|31848.7|31870.2|31850.2|31873.9|31853.9|31863.9|31843.9|36
1643209390000|2022-01-26 15:03:10|31870.1|31850.1|31871.8|31851.8|31874.9|31854.9|31869.5|31849.5|34
1643209400000|2022-01-26 15:03:20|31871|31851|31876.7|31856.7|31876.7|31856.7|31871|31851|31
1643209410000|2022-01-26 15:03:30|31875.5|31855.5|31873.4|31853.4|31878.3|31858.3|31872|31852|35
1643209420000|2022-01-26 15:03:40|31873.7|31853.7|31863.1|31843.1|31873.7|31853.7|31863.1|31843.1|35
1643209430000|2022-01-26 15:03:50|31863.6|31843.6|31869.2|31849.2|31871.4|31851.4|31862.7|31842.7|37
1643209440000|2022-01-26 15:04:00|31869.7|31849.7|31872|31852|31872|31852|31868.5|31848.5|39
1643209450000|2022-01-26 15:04:10|31871.9|31851.9|31879.3|31859.3|31882.7|31862.7|31871.8|31851.8|36
1643209460000|2022-01-26 15:04:20|31878.5|31858.5|31873.5|31853.5|31878.9|31858.9|31872.9|31852.9|34
1643209470000|2022-01-26 15:04:30|31874.1|31854.1|31872|31852|31874.2|31854.2|31871.6|31851.6|31
1643209480000|2022-01-26 15:04:40|31872.7|31852.7|31871.5|31851.5|31874.2|31854.2|31870.4|31850.4|34
1643209490000|2022-01-26 15:04:50|31871.6|31851.6|31871.1|31851.1|31872|31852|31870.7|31850.7|27
1643209500000|2022-01-26 15:05:00|31869.8|31849.8|31871.9|31851.9|31873.2|31853.2|31869.2|31849.2|34
1643209510000|2022-01-26 15:05:10|31871.8|31851.8|31869.9|31849.9|31871.8|31851.8|31869.6|31849.6|35
1643209520000|2022-01-26 15:05:20|31870.6|31850.6|31871|31851|31874.3|31854.3|31870.5|31850.5|21
1643209530000|2022-01-26 15:05:30|31871.5|31851.5|31876.2|31856.2|31876.2|31856.2|31870.9|31850.9|24
1643209540000|2022-01-26 15:05:40|31876.9|31856.9|31879|31859|31879.5|31859.5|31876|31856|32
1643209550000|2022-01-26 15:05:50|31879.2|31859.2|31877.1|31857.1|31879.2|31859.2|31877|31857|28
1643209560000|2022-01-26 15:06:00|31877.3|31857.3|31877.1|31857.1|31878|31858|31874.7|31854.7|31
1643209570000|2022-01-26 15:06:10|31876.5|31856.5|31873.7|31853.7|31876.5|31856.5|31868.9|31848.9|30
1643209580000|2022-01-26 15:06:20|31874|31854|31868.7|31848.7|31874.1|31854.1|31864|31844|36
1643209590000|2022-01-26 15:06:30|31868.5|31848.5|31869.2|31849.2|31870.9|31850.9|31868.3|31848.3|36
1643209600000|2022-01-26 15:06:40|31868.7|31848.7|31869|31849|31871.3|31851.3|31868|31848|33
1643209610000|2022-01-26 15:06:50|31868.9|31848.9|31870.3|31850.3|31870.7|31850.7|31868.6|31848.6|30
1643209620000|2022-01-26 15:07:00|31869.9|31849.9|31869.3|31849.3|31870.3|31850.3|31868.9|31848.9|25
1643209630000|2022-01-26 15:07:10|31868.8|31848.8|31870.8|31850.8|31871.2|31851.2|31868.8|31848.8|31
1643209640000|2022-01-26 15:07:20|31871.1|31851.1|31870.4|31850.4|31874.8|31854.8|31869.9|31849.9|33
1643209650000|2022-01-26 15:07:30|31870.5|31850.5|31868.4|31848.4|31870.8|31850.8|31867.9|31847.9|30
1643209660000|2022-01-26 15:07:40|31868.6|31848.6|31870.2|31850.2|31871.5|31851.5|31868.6|31848.6|25
1643209670000|2022-01-26 15:07:50|31870.3|31850.3|31871.9|31851.9|31872.6|31852.6|31869.9|31849.9|26
1643209680000|2022-01-26 15:08:00|31871.7|31851.7|31871.7|31851.7|31872.9|31852.9|31871|31851|31
1643209690000|2022-01-26 15:08:10|31871.6|31851.6|31873.4|31853.4|31873.4|31853.4|31871.5|31851.5|23
1643209700000|2022-01-26 15:08:20|31873.3|31853.3|31872.5|31852.5|31873.3|31853.3|31871|31851|22
1643209710000|2022-01-26 15:08:30|31872.6|31852.6|31872.6|31852.6|31874.4|31854.4|31871.6|31851.6|29
1643209720000|2022-01-26 15:08:40|31873.1|31853.1|31870.5|31850.5|31874.2|31854.2|31868.9|31848.9|35
1643209730000|2022-01-26 15:08:50|31870|31850|31865.6|31845.6|31871.9|31851.9|31865.3|31845.3|35
1643209740000|2022-01-26 15:09:00|31865.8|31845.8|31867.3|31847.3|31867.3|31847.3|31865.8|31845.8|20
1643209750000|2022-01-26 15:09:10|31867.2|31847.2|31869.6|31849.6|31869.8|31849.8|31867.2|31847.2|35
1643209760000|2022-01-26 15:09:20|31869.7|31849.7|31871.2|31851.2|31872.8|31852.8|31869.2|31849.2|31
1643209770000|2022-01-26 15:09:30|31871.1|31851.1|31869.9|31849.9|31872.3|31852.3|31869|31849|33
1643209780000|2022-01-26 15:09:40|31869.5|31849.5|31871.1|31851.1|31871.1|31851.1|31868.9|31848.9|33
1643209790000|2022-01-26 15:09:50|31868.9|31848.9|31873|31853|31873|31853|31868.7|31848.7|34
1643209800000|2022-01-26 15:10:00|31870.5|31850.5|31870.5|31850.5|31871.6|31851.6|31869|31849|31
1643209810000|2022-01-26 15:10:10|31870.6|31850.6|31873.9|31853.9|31874.4|31854.4|31869.8|31849.8|32
1643209820000|2022-01-26 15:10:20|31873.8|31853.8|31874.4|31854.4|31875.4|31855.4|31872.9|31852.9|30
1643209830000|2022-01-26 15:10:30|31873.3|31853.3|31872.9|31852.9|31874.4|31854.4|31872.6|31852.6|26
1643209840000|2022-01-26 15:10:40|31872.5|31852.5|31879.4|31859.4|31881.6|31861.6|31872|31852|33
1643209850000|2022-01-26 15:10:50|31879.1|31859.1|31879.7|31859.7|31881.2|31861.2|31878.7|31858.7|25
1643209860000|2022-01-26 15:11:00|31880.2|31860.2|31881.2|31861.2|31882|31862|31879|31859|28
1643209870000|2022-01-26 15:11:10|31883.1|31863.1|31886.3|31866.3|31886.8|31866.8|31883.1|31863.1|27
1643209880000|2022-01-26 15:11:20|31886.4|31866.4|31884.9|31864.9|31887.6|31867.6|31884.7|31864.7|30
1643209890000|2022-01-26 15:11:30|31884.1|31864.1|31882|31862|31884.4|31864.4|31880.8|31860.8|28
1643209900000|2022-01-26 15:11:40|31882.2|31862.2|31882.2|31862.2|31882.8|31862.8|31881.5|31861.5|19
1643209910000|2022-01-26 15:11:50|31882.4|31862.4|31882.1|31862.1|31883.1|31863.1|31881.4|31861.4|17
1643209920000|2022-01-26 15:12:00|31882|31862|31878.5|31858.5|31882.3|31862.3|31878.5|31858.5|30
1643209930000|2022-01-26 15:12:10|31878.4|31858.4|31875.4|31855.4|31879.3|31859.3|31875.4|31855.4|26
1643209940000|2022-01-26 15:12:20|31876.4|31856.4|31878|31858|31878.8|31858.8|31875.9|31855.9|24
1643209950000|2022-01-26 15:12:30|31877.6|31857.6|31877.4|31857.4|31878|31858|31876.8|31856.8|19
1643209960000|2022-01-26 15:12:40|31877|31857|31877.1|31857.1|31877.3|31857.3|31875.9|31855.9|24
1643209970000|2022-01-26 15:12:50|31877|31857|31879.7|31859.7|31880.4|31860.4|31876.9|31856.9|29
1643209980000|2022-01-26 15:13:00|31880.1|31860.1|31880.3|31860.3|31880.5|31860.5|31878.7|31858.7|27
1643209990000|2022-01-26 15:13:10|31881|31861|31880.2|31860.2|31881.5|31861.5|31879.7|31859.7|23
1643210000000|2022-01-26 15:13:20|31879.9|31859.9|31879.3|31859.3|31880.2|31860.2|31878.1|31858.1|22
1643210010000|2022-01-26 15:13:30|31879.6|31859.6|31877.9|31857.9|31879.6|31859.6|31877.2|31857.2|34
1643210020000|2022-01-26 15:13:40|31878|31858|31878|31858|31879.6|31859.6|31876.2|31856.2|33
1643210030000|2022-01-26 15:13:50|31877.6|31857.6|31878.5|31858.5|31879.3|31859.3|31877.6|31857.6|24
1643210040000|2022-01-26 15:14:00|31878.3|31858.3|31878.5|31858.5|31879.4|31859.4|31877.4|31857.4|22
1643210050000|2022-01-26 15:14:10|31878.7|31858.7|31885.4|31865.4|31885.4|31865.4|31878.5|31858.5|27
1643210060000|2022-01-26 15:14:20|31885.8|31865.8|31882|31862|31886.3|31866.3|31881.3|31861.3|25
1643210070000|2022-01-26 15:14:30|31881.8|31861.8|31883.3|31863.3|31884.1|31864.1|31881.8|31861.8|25
1643210080000|2022-01-26 15:14:40|31883.2|31863.2|31882.5|31862.5|31883.5|31863.5|31879.8|31859.8|35
1643210090000|2022-01-26 15:14:50|31883.1|31863.1|31883|31863|31883.4|31863.4|31881.4|31861.4|23
1643210100000|2022-01-26 15:15:00|31883.2|31863.2|31884.3|31864.3|31884.8|31864.8|31883.1|31863.1|24
1643210110000|2022-01-26 15:15:10|31884.4|31864.4|31883.9|31863.9|31885.3|31865.3|31882.6|31862.6|30
1643210120000|2022-01-26 15:15:20|31884.3|31864.3|31887.7|31867.7|31887.7|31867.7|31883.8|31863.8|26
1643210130000|2022-01-26 15:15:30|31887.6|31867.6|31888.6|31868.6|31890.6|31870.6|31885.2|31865.2|33
1643210140000|2022-01-26 15:15:40|31889.9|31869.9|31894.8|31874.8|31895.3|31875.3|31889.9|31869.9|36
1643210150000|2022-01-26 15:15:50|31894.5|31874.5|31900.4|31880.4|31902|31882|31894.2|31874.2|35
1643210160000|2022-01-26 15:16:00|31900.2|31880.2|31894.2|31874.2|31900.2|31880.2|31894.1|31874.1|31
1643210170000|2022-01-26 15:16:10|31894.1|31874.1|31895.9|31875.9|31896.3|31876.3|31893.6|31873.6|27
1643210180000|2022-01-26 15:16:20|31896.1|31876.1|31895.5|31875.5|31896.3|31876.3|31894.5|31874.5|24
1643210190000|2022-01-26 15:16:30|31894|31874|31899|31879|31899.6|31879.6|31892.7|31872.7|29
1643210200000|2022-01-26 15:16:40|31899.3|31879.3|31902|31882|31902|31882|31899.1|31879.1|28
1643210210000|2022-01-26 15:16:50|31901.8|31881.8|31901.4|31881.4|31902.5|31882.5|31901.3|31881.3|19
1643210220000|2022-01-26 15:17:00|31901|31881|31905.1|31885.1|31905.8|31885.8|31900.2|31880.2|27
1643210230000|2022-01-26 15:17:10|31905.6|31885.6|31906|31886|31906.5|31886.5|31904.3|31884.3|29
1643210240000|2022-01-26 15:17:20|31905.1|31885.1|31902.6|31882.6|31905.1|31885.1|31901.7|31881.7|33
1643210250000|2022-01-26 15:17:30|31902.2|31882.2|31903.2|31883.2|31903.3|31883.3|31901.6|31881.6|21
1643210260000|2022-01-26 15:17:40|31903.1|31883.1|31906|31886|31907.4|31887.4|31902.3|31882.3|31
1643210270000|2022-01-26 15:17:50|31905.1|31885.1|31906.6|31886.6|31909.3|31889.3|31905.1|31885.1|28
1643210280000|2022-01-26 15:18:00|31907.3|31887.3|31905.9|31885.9|31908.3|31888.3|31905.3|31885.3|27
1643210290000|2022-01-26 15:18:10|31905.6|31885.6|31906.7|31886.7|31907.3|31887.3|31905.6|31885.6|20
1643210300000|2022-01-26 15:18:20|31906.9|31886.9|31908.9|31888.9|31910.6|31890.6|31906.1|31886.1|32
1643210310000|2022-01-26 15:18:30|31911.1|31891.1|31909.7|31889.7|31911.1|31891.1|31909|31889|29
1643210320000|2022-01-26 15:18:40|31910.1|31890.1|31907.5|31887.5|31910.7|31890.7|31907.3|31887.3|29
1643210330000|2022-01-26 15:18:50|31907.3|31887.3|31911|31891|31912.7|31892.7|31907.3|31887.3|27
1643210340000|2022-01-26 15:19:00|31911.3|31891.3|31912.3|31892.3|31912.6|31892.6|31911.3|31891.3|23
1643210350000|2022-01-26 15:19:10|31912|31892|31913.7|31893.7|31913.7|31893.7|31910.8|31890.8|25
1643210360000|2022-01-26 15:19:20|31913.8|31893.8|31914|31894|31916.3|31896.3|31913.8|31893.8|25
1643210370000|2022-01-26 15:19:30|31913.8|31893.8|31913.2|31893.2|31914.1|31894.1|31912.8|31892.8|19
1643210380000|2022-01-26 15:19:40|31913.4|31893.4|31913.5|31893.5|31913.9|31893.9|31910.8|31890.8|22
1643210390000|2022-01-26 15:19:50|31913.2|31893.2|31914.2|31894.2|31914.6|31894.6|31912.7|31892.7|16
1643210400000|2022-01-26 15:20:00|31914.6|31894.6|31911.6|31891.6|31914.7|31894.7|31910.5|31890.5|28
1643210410000|2022-01-26 15:20:10|31911.4|31891.4|31917.9|31897.9|31918.6|31898.6|31911.4|31891.4|26
1643210420000|2022-01-26 15:20:20|31917.8|31897.8|31921.4|31901.4|31921.5|31901.5|31915.1|31895.1|28
1643210430000|2022-01-26 15:20:30|31921.1|31901.1|31919.5|31899.5|31924.5|31904.5|31917.2|31897.2|34
1643210440000|2022-01-26 15:20:40|31919|31899|31924.5|31904.5|31926|31906|31918.5|31898.5|31
1643210450000|2022-01-26 15:20:50|31924.1|31904.1|31924|31904|31925|31905|31923.7|31903.7|25
1643210460000|2022-01-26 15:21:00|31924.1|31904.1|31923.2|31903.2|31924.8|31904.8|31923.1|31903.1|24
1643210470000|2022-01-26 15:21:10|31923.4|31903.4|31923.2|31903.2|31923.6|31903.6|31922.4|31902.4|22
1643210480000|2022-01-26 15:21:20|31924.9|31904.9|31927.6|31907.6|31927.6|31907.6|31924|31904|25
1643210490000|2022-01-26 15:21:30|31927.3|31907.3|31927.3|31907.3|31928|31908|31925.6|31905.6|30
1643210500000|2022-01-26 15:21:40|31928.6|31908.6|31931.6|31911.6|31932.1|31912.1|31927.5|31907.5|33
1643210510000|2022-01-26 15:21:50|31931.8|31911.8|31934.2|31914.2|31934.7|31914.7|31931.4|31911.4|38
1643210520000|2022-01-26 15:22:00|31934|31914|31929|31909|31934.3|31914.3|31928.9|31908.9|28
1643210530000|2022-01-26 15:22:10|31928.2|31908.2|31929.9|31909.9|31932.7|31912.7|31928.2|31908.2|31
1643210540000|2022-01-26 15:22:20|31930.3|31910.3|31931.2|31911.2|31932.8|31912.8|31929.8|31909.8|29
1643210550000|2022-01-26 15:22:30|31931.3|31911.3|31931.7|31911.7|31933.3|31913.3|31930.6|31910.6|26
1643210560000|2022-01-26 15:22:40|31931.3|31911.3|31932.7|31912.7|31933.4|31913.4|31931.3|31911.3|23
1643210570000|2022-01-26 15:22:50|31932.9|31912.9|31931.9|31911.9|31933.1|31913.1|31930.8|31910.8|25
1643210580000|2022-01-26 15:23:00|31932.1|31912.1|31931.7|31911.7|31932.1|31912.1|31930.7|31910.7|17
1643210590000|2022-01-26 15:23:10|31931.9|31911.9|31932.8|31912.8|31933.6|31913.6|31931.3|31911.3|21
1643210600000|2022-01-26 15:23:20|31932.2|31912.2|31927.4|31907.4|31936.2|31916.2|31927.4|31907.4|23
1643210610000|2022-01-26 15:23:30|31928.6|31908.6|31915|31895|31928.6|31908.6|31914.7|31894.7|33
1643210620000|2022-01-26 15:23:40|31915.2|31895.2|31914.5|31894.5|31915.3|31895.3|31913.1|31893.1|25
1643210630000|2022-01-26 15:23:50|31914.4|31894.4|31916.3|31896.3|31916.4|31896.4|31914.3|31894.3|26
1643210640000|2022-01-26 15:24:00|31915.8|31895.8|31918.8|31898.8|31920.2|31900.2|31915.8|31895.8|28
1643210650000|2022-01-26 15:24:10|31918.3|31898.3|31918.8|31898.8|31919.6|31899.6|31916|31896|31
1643210660000|2022-01-26 15:24:20|31918.7|31898.7|31918.6|31898.6|31919.8|31899.8|31917.1|31897.1|32
1643210670000|2022-01-26 15:24:30|31918.7|31898.7|31919.3|31899.3|31919.4|31899.4|31918.7|31898.7|14
1643210680000|2022-01-26 15:24:40|31919.2|31899.2|31915.2|31895.2|31919.4|31899.4|31915.2|31895.2|22
1643210690000|2022-01-26 15:24:50|31913.8|31893.8|31916.4|31896.4|31917.1|31897.1|31913.2|31893.2|26
1643210700000|2022-01-26 15:25:00|31915.6|31895.6|31916.7|31896.7|31918.3|31898.3|31915.5|31895.5|22
1643210710000|2022-01-26 15:25:10|31916.6|31896.6|31916.4|31896.4|31919.8|31899.8|31915|31895|27
1643210720000|2022-01-26 15:25:20|31916.6|31896.6|31915.7|31895.7|31916.9|31896.9|31914.3|31894.3|31
1643210730000|2022-01-26 15:25:30|31915.6|31895.6|31915.8|31895.8|31916.7|31896.7|31912.3|31892.3|28
1643210740000|2022-01-26 15:25:40|31915.2|31895.2|31915.6|31895.6|31917.2|31897.2|31914.5|31894.5|31
1643210750000|2022-01-26 15:25:50|31915.5|31895.5|31912.6|31892.6|31916.9|31896.9|31911.2|31891.2|34
1643210760000|2022-01-26 15:26:00|31912.3|31892.3|31913.8|31893.8|31913.8|31893.8|31911|31891|24
1643210770000|2022-01-26 15:26:10|31916.7|31896.7|31921.8|31901.8|31924.2|31904.2|31915.7|31895.7|34
1643210780000|2022-01-26 15:26:20|31921.6|31901.6|31919.5|31899.5|31921.9|31901.9|31917|31897|30
1643210790000|2022-01-26 15:26:30|31919.7|31899.7|31920.8|31900.8|31921.8|31901.8|31919.6|31899.6|29
1643210800000|2022-01-26 15:26:40|31920.9|31900.9|31920.9|31900.9|31923.6|31903.6|31920.9|31900.9|26
1643210810000|2022-01-26 15:26:50|31921|31901|31917.7|31897.7|31922.2|31902.2|31916.2|31896.2|31
1643210820000|2022-01-26 15:27:00|31917.9|31897.9|31917.9|31897.9|31918.7|31898.7|31917.1|31897.1|26
1643210830000|2022-01-26 15:27:10|31917.8|31897.8|31915.9|31895.9|31918.6|31898.6|31915.2|31895.2|18
1643210840000|2022-01-26 15:27:20|31915.6|31895.6|31915.1|31895.1|31916.3|31896.3|31913.3|31893.3|27
1643210850000|2022-01-26 15:27:30|31915.7|31895.7|31915.2|31895.2|31915.7|31895.7|31914.6|31894.6|25
1643210860000|2022-01-26 15:27:40|31916|31896|31914.8|31894.8|31916.3|31896.3|31913.4|31893.4|30
1643210870000|2022-01-26 15:27:50|31914.4|31894.4|31914.2|31894.2|31915.6|31895.6|31913.9|31893.9|20
1643210880000|2022-01-26 15:28:00|31914.4|31894.4|31912.4|31892.4|31915.2|31895.2|31912.4|31892.4|23
1643210890000|2022-01-26 15:28:10|31914|31894|31913.1|31893.1|31915.2|31895.2|31911.7|31891.7|25
1643210900000|2022-01-26 15:28:20|31914.6|31894.6|31912.2|31892.2|31914.6|31894.6|31910.9|31890.9|28
1643210910000|2022-01-26 15:28:30|31911.5|31891.5|31911.6|31891.6|31915|31895|31910.7|31890.7|29
1643210920000|2022-01-26 15:28:40|31911.5|31891.5|31913.7|31893.7|31914.3|31894.3|31911.5|31891.5|21
1643210930000|2022-01-26 15:28:50|31914.4|31894.4|31914.5|31894.5|31916.4|31896.4|31913.6|31893.6|28
1643210940000|2022-01-26 15:29:00|31914.4|31894.4|31912.5|31892.5|31914.4|31894.4|31908.5|31888.5|32
1643210950000|2022-01-26 15:29:10|31913.9|31893.9|31911.7|31891.7|31914.2|31894.2|31909.8|31889.8|27
1643210960000|2022-01-26 15:29:20|31911.8|31891.8|31913.5|31893.5|31913.8|31893.8|31910.1|31890.1|22
1643210970000|2022-01-26 15:29:30|31913.4|31893.4|31912.3|31892.3|31913.4|31893.4|31910.1|31890.1|21
1643210980000|2022-01-26 15:29:40|31913.1|31893.1|31912.9|31892.9|31913.5|31893.5|31910.2|31890.2|22
1643210990000|2022-01-26 15:29:50|31912.3|31892.3|31912.3|31892.3|31914.2|31894.2|31910.9|31890.9|26
1643211000000|2022-01-26 15:30:00|31912.7|31892.7|31913.1|31893.1|31913.4|31893.4|31907.8|31887.8|30
1643211010000|2022-01-26 15:30:10|31912.9|31892.9|31912.1|31892.1|31913.1|31893.1|31908.9|31888.9|30
1643211020000|2022-01-26 15:30:20|31912.2|31892.2|31910.4|31890.4|31912.2|31892.2|31910|31890|23
1643211030000|2022-01-26 15:30:30|31910.5|31890.5|31910.6|31890.6|31911.2|31891.2|31909.2|31889.2|26
1643211040000|2022-01-26 15:30:40|31910.5|31890.5|31907.3|31887.3|31912.1|31892.1|31904.8|31884.8|31
1643211050000|2022-01-26 15:30:50|31906.9|31886.9|31910.3|31890.3|31910.9|31890.9|31906.9|31886.9|33
1643211060000|2022-01-26 15:31:00|31910.7|31890.7|31910.4|31890.4|31910.7|31890.7|31909.6|31889.6|27
1643211070000|2022-01-26 15:31:10|31909.9|31889.9|31909.5|31889.5|31910.6|31890.6|31908.1|31888.1|27
1643211080000|2022-01-26 15:31:20|31908.9|31888.9|31915.5|31895.5|31916.4|31896.4|31908.9|31888.9|35
1643211090000|2022-01-26 15:31:30|31914.8|31894.8|31919|31899|31919|31899|31914.6|31894.6|28
1643211100000|2022-01-26 15:31:40|31918.3|31898.3|31917.7|31897.7|31919.3|31899.3|31917.2|31897.2|31
1643211110000|2022-01-26 15:31:50|31917.9|31897.9|31917|31897|31917.9|31897.9|31915.7|31895.7|27
1643211120000|2022-01-26 15:32:00|31916.8|31896.8|31916.4|31896.4|31917.1|31897.1|31916.1|31896.1|16
1643211130000|2022-01-26 15:32:10|31916.2|31896.2|31915.3|31895.3|31917.1|31897.1|31914|31894|24
1643211140000|2022-01-26 15:32:20|31914.6|31894.6|31913.8|31893.8|31915.4|31895.4|31913.8|31893.8|27
1643211150000|2022-01-26 15:32:30|31913.9|31893.9|31918.6|31898.6|31918.6|31898.6|31913.8|31893.8|21
1643211160000|2022-01-26 15:32:40|31918.2|31898.2|31918.3|31898.3|31919.1|31899.1|31917.8|31897.8|23
1643211170000|2022-01-26 15:32:50|31918.5|31898.5|31916.6|31896.6|31918.9|31898.9|31916.6|31896.6|14
1643211180000|2022-01-26 15:33:00|31916.5|31896.5|31919.6|31899.6|31921.7|31901.7|31916.5|31896.5|26
1643211190000|2022-01-26 15:33:10|31919.1|31899.1|31917.1|31897.1|31919.5|31899.5|31916.1|31896.1|34
1643211200000|2022-01-26 15:33:20|31917.3|31897.3|31915.7|31895.7|31917.6|31897.6|31915.7|31895.7|24
1643211210000|2022-01-26 15:33:30|31915.8|31895.8|31915.3|31895.3|31918.9|31898.9|31914.6|31894.6|24
1643211220000|2022-01-26 15:33:40|31915.6|31895.6|31912.1|31892.1|31916.3|31896.3|31911.4|31891.4|27
1643211230000|2022-01-26 15:33:50|31914.1|31894.1|31913.4|31893.4|31914.4|31894.4|31913|31893|20
1643211240000|2022-01-26 15:34:00|31913.3|31893.3|31913.2|31893.2|31913.8|31893.8|31910.8|31890.8|23
1643211250000|2022-01-26 15:34:10|31911.3|31891.3|31911.5|31891.5|31913|31893|31911.3|31891.3|16
1643211260000|2022-01-26 15:34:20|31911.4|31891.4|31912.1|31892.1|31912.7|31892.7|31911.2|31891.2|21
1643211270000|2022-01-26 15:34:30|31912.5|31892.5|31913.6|31893.6|31914.3|31894.3|31911.7|31891.7|22
1643211280000|2022-01-26 15:34:40|31914.2|31894.2|31913|31893|31915.6|31895.6|31911.9|31891.9|28
1643211290000|2022-01-26 15:34:50|31912.9|31892.9|31916.7|31896.7|31917.2|31897.2|31912.4|31892.4|28
1643211300000|2022-01-26 15:35:00|31915.8|31895.8|31917.8|31897.8|31917.8|31897.8|31914.5|31894.5|27
1643211310000|2022-01-26 15:35:10|31917.6|31897.6|31913.2|31893.2|31917.6|31897.6|31912.8|31892.8|22
1643211320000|2022-01-26 15:35:20|31913.3|31893.3|31915.8|31895.8|31918.1|31898.1|31912.8|31892.8|29
1643211330000|2022-01-26 15:35:30|31915.9|31895.9|31919|31899|31919.6|31899.6|31915.8|31895.8|23
1643211340000|2022-01-26 15:35:40|31918.9|31898.9|31919.2|31899.2|31920.2|31900.2|31917.9|31897.9|22
1643211350000|2022-01-26 15:35:50|31919.1|31899.1|31918.7|31898.7|31919.9|31899.9|31918.7|31898.7|16
1643211360000|2022-01-26 15:36:00|31918.4|31898.4|31918.8|31898.8|31918.8|31898.8|31918.2|31898.2|8
1643211370000|2022-01-26 15:36:10|31918.4|31898.4|31921.3|31901.3|31922.2|31902.2|31918.2|31898.2|18
1643211380000|2022-01-26 15:36:20|31923.1|31903.1|31921.3|31901.3|31923.1|31903.1|31921.1|31901.1|15
1643211390000|2022-01-26 15:36:30|31921.2|31901.2|31921.3|31901.3|31923|31903|31920.4|31900.4|26
1643211400000|2022-01-26 15:36:40|31921.4|31901.4|31922.3|31902.3|31922.6|31902.6|31920|31900|21
1643211410000|2022-01-26 15:36:50|31922|31902|31921.5|31901.5|31922.2|31902.2|31920.8|31900.8|19
1643211420000|2022-01-26 15:37:00|31921.8|31901.8|31919.9|31899.9|31921.8|31901.8|31915.4|31895.4|29
1643211430000|2022-01-26 15:37:10|31920.7|31900.7|31916.6|31896.6|31921.8|31901.8|31915.9|31895.9|25
1643211440000|2022-01-26 15:37:20|31917.4|31897.4|31917.3|31897.3|31918.9|31898.9|31915.9|31895.9|24
1643211450000|2022-01-26 15:37:30|31917.9|31897.9|31918.3|31898.3|31918.4|31898.4|31917.6|31897.6|19
1643211460000|2022-01-26 15:37:40|31918.2|31898.2|31920.4|31900.4|31922.2|31902.2|31918.2|31898.2|16
1643211470000|2022-01-26 15:37:50|31919.4|31899.4|31920.9|31900.9|31921.8|31901.8|31919.4|31899.4|12
1643211480000|2022-01-26 15:38:00|31921.4|31901.4|31922.5|31902.5|31924.4|31904.4|31920.6|31900.6|22
1643211490000|2022-01-26 15:38:10|31922.7|31902.7|31923.1|31903.1|31923.1|31903.1|31922.2|31902.2|17
1643211500000|2022-01-26 15:38:20|31924|31904|31926.4|31906.4|31927.4|31907.4|31922.6|31902.6|25
1643211510000|2022-01-26 15:38:30|31926.3|31906.3|31929.8|31909.8|31929.8|31909.8|31926|31906|22
1643211520000|2022-01-26 15:38:40|31929.5|31909.5|31926.1|31906.1|31929.5|31909.5|31926.1|31906.1|27
1643211530000|2022-01-26 15:38:50|31926.8|31906.8|31925.9|31905.9|31927|31907|31923.7|31903.7|33
1643211540000|2022-01-26 15:39:00|31924.9|31904.9|31925.6|31905.6|31925.9|31905.9|31924.9|31904.9|19
1643211550000|2022-01-26 15:39:10|31925.8|31905.8|31929.4|31909.4|31930|31910|31925.3|31905.3|22
1643211560000|2022-01-26 15:39:20|31928.1|31908.1|31928.9|31908.9|31931.6|31911.6|31927.3|31907.3|31
1643211570000|2022-01-26 15:39:30|31929.4|31909.4|31928.7|31908.7|31930.1|31910.1|31926.6|31906.6|30
1643211580000|2022-01-26 15:39:40|31928.2|31908.2|31929.2|31909.2|31930.9|31910.9|31928|31908|25
1643211590000|2022-01-26 15:39:50|31929.7|31909.7|31931.1|31911.1|31931.3|31911.3|31927.5|31907.5|27
1643211600000|2022-01-26 15:40:00|31930.8|31910.8|31930.2|31910.2|31931.2|31911.2|31928.7|31908.7|21
1643211610000|2022-01-26 15:40:10|31930.1|31910.1|31929|31909|31931.4|31911.4|31928.8|31908.8|19
1643211620000|2022-01-26 15:40:20|31928.9|31908.9|31930.7|31910.7|31930.7|31910.7|31928.7|31908.7|14
1643211630000|2022-01-26 15:40:30|31930.9|31910.9|31929.4|31909.4|31931|31911|31928.3|31908.3|25
1643211640000|2022-01-26 15:40:40|31929.2|31909.2|31929.3|31909.3|31929.7|31909.7|31926.8|31906.8|28
1643211650000|2022-01-26 15:40:50|31929.5|31909.5|31931.2|31911.2|31932.3|31912.3|31929.1|31909.1|20
1643211660000|2022-01-26 15:41:00|31930.4|31910.4|31933.5|31913.5|31933.7|31913.7|31930.4|31910.4|14
1643211670000|2022-01-26 15:41:10|31934.5|31914.5|31933.7|31913.7|31935.3|31915.3|31931.8|31911.8|27
1643211680000|2022-01-26 15:41:20|31932.7|31912.7|31932.8|31912.8|31933.8|31913.8|31932.2|31912.2|25
1643211690000|2022-01-26 15:41:30|31932.4|31912.4|31932.1|31912.1|31932.8|31912.8|31931.5|31911.5|16
1643211700000|2022-01-26 15:41:40|31933.1|31913.1|31932.9|31912.9|31934.3|31914.3|31932.7|31912.7|24
1643211710000|2022-01-26 15:41:50|31931.3|31911.3|31929|31909|31932.5|31912.5|31928.9|31908.9|28
1643211720000|2022-01-26 15:42:00|31928.1|31908.1|31928.8|31908.8|31929.6|31909.6|31927.9|31907.9|24
1643211730000|2022-01-26 15:42:10|31928.5|31908.5|31928.2|31908.2|31928.8|31908.8|31925|31905|31
1643211740000|2022-01-26 15:42:20|31926|31906|31927.5|31907.5|31928.6|31908.6|31926|31906|26
1643211750000|2022-01-26 15:42:30|31928.3|31908.3|31930.4|31910.4|31930.4|31910.4|31925.8|31905.8|21
1643211760000|2022-01-26 15:42:40|31930.3|31910.3|31927.6|31907.6|31930.3|31910.3|31926.4|31906.4|25
1643211770000|2022-01-26 15:42:50|31928.1|31908.1|31931.5|31911.5|31933.5|31913.5|31928.1|31908.1|27
1643211780000|2022-01-26 15:43:00|31932.2|31912.2|31930|31910|31932.7|31912.7|31927.4|31907.4|31
1643211790000|2022-01-26 15:43:10|31928.6|31908.6|31926.6|31906.6|31928.8|31908.8|31925.2|31905.2|28
1643211800000|2022-01-26 15:43:20|31927.1|31907.1|31925.7|31905.7|31928.5|31908.5|31925.5|31905.5|20
1643211810000|2022-01-26 15:43:30|31925.4|31905.4|31926.5|31906.5|31927.5|31907.5|31924.2|31904.2|26
1643211820000|2022-01-26 15:43:40|31926.7|31906.7|31926.1|31906.1|31927.8|31907.8|31926.1|31906.1|22
1643211830000|2022-01-26 15:43:50|31925.5|31905.5|31920.7|31900.7|31925.5|31905.5|31918.9|31898.9|27
1643211840000|2022-01-26 15:44:00|31921.5|31901.5|31919.8|31899.8|31921.5|31901.5|31918.7|31898.7|20
1643211850000|2022-01-26 15:44:10|31920|31900|31920.3|31900.3|31923.3|31903.3|31919|31899|32
1643211860000|2022-01-26 15:44:20|31919.9|31899.9|31919|31899|31921.5|31901.5|31917.8|31897.8|25
1643211870000|2022-01-26 15:44:30|31919.3|31899.3|31918.2|31898.2|31919.7|31899.7|31916.9|31896.9|24
1643211880000|2022-01-26 15:44:40|31917.6|31897.6|31919.4|31899.4|31922.4|31902.4|31917.2|31897.2|26
1643211890000|2022-01-26 15:44:50|31919.7|31899.7|31919.8|31899.8|31921.4|31901.4|31918|31898|28
1643211900000|2022-01-26 15:45:00|31919.6|31899.6|31919.8|31899.8|31920.7|31900.7|31918.6|31898.6|27
1643211910000|2022-01-26 15:45:10|31919.6|31899.6|31917.1|31897.1|31919.7|31899.7|31917.1|31897.1|24
1643211920000|2022-01-26 15:45:20|31917.4|31897.4|31914.1|31894.1|31917.8|31897.8|31912.9|31892.9|26
1643211930000|2022-01-26 15:45:30|31915.9|31895.9|31910|31890|31916.5|31896.5|31909.7|31889.7|23
1643211940000|2022-01-26 15:45:40|31910.2|31890.2|31911|31891|31913|31893|31909.8|31889.8|32
1643211950000|2022-01-26 15:45:50|31910.7|31890.7|31906.6|31886.6|31913.1|31893.1|31905.2|31885.2|33
1643211960000|2022-01-26 15:46:00|31907.8|31887.8|31903.9|31883.9|31909.3|31889.3|31903.9|31883.9|31
1643211970000|2022-01-26 15:46:10|31904.4|31884.4|31901.1|31881.1|31905.3|31885.3|31897.7|31877.7|31
1643211980000|2022-01-26 15:46:20|31902.2|31882.2|31904.9|31884.9|31905.6|31885.6|31898.3|31878.3|34
1643211990000|2022-01-26 15:46:30|31904.6|31884.6|31904.3|31884.3|31905.8|31885.8|31903.2|31883.2|28
1643212000000|2022-01-26 15:46:40|31904.6|31884.6|31905.3|31885.3|31906|31886|31903.3|31883.3|26
1643212010000|2022-01-26 15:46:50|31905.1|31885.1|31903.4|31883.4|31905.5|31885.5|31903|31883|27
1643212020000|2022-01-26 15:47:00|31903.6|31883.6|31902.8|31882.8|31904.2|31884.2|31902.3|31882.3|21
1643212030000|2022-01-26 15:47:10|31902.5|31882.5|31899.7|31879.7|31903.2|31883.2|31898.4|31878.4|35
1643212040000|2022-01-26 15:47:20|31899.8|31879.8|31898.1|31878.1|31899.8|31879.8|31896.2|31876.2|30
1643212050000|2022-01-26 15:47:30|31898.9|31878.9|31902.8|31882.8|31905.2|31885.2|31895.8|31875.8|31
1643212060000|2022-01-26 15:47:40|31900.7|31880.7|31903.4|31883.4|31905.2|31885.2|31900.7|31880.7|28
1643212070000|2022-01-26 15:47:50|31903.6|31883.6|31903.4|31883.4|31904.8|31884.8|31900.8|31880.8|26
1643212080000|2022-01-26 15:48:00|31903.8|31883.8|31904.9|31884.9|31905.5|31885.5|31903.8|31883.8|22
1643212090000|2022-01-26 15:48:10|31905.3|31885.3|31904.4|31884.4|31905.5|31885.5|31904.4|31884.4|21
1643212100000|2022-01-26 15:48:20|31904.6|31884.6|31905.1|31885.1|31907.7|31887.7|31904|31884|26
1643212110000|2022-01-26 15:48:30|31905.2|31885.2|31905.3|31885.3|31905.8|31885.8|31904.8|31884.8|20
1643212120000|2022-01-26 15:48:40|31904.4|31884.4|31905.7|31885.7|31906|31886|31904.4|31884.4|22
1643212130000|2022-01-26 15:48:50|31905.8|31885.8|31906.4|31886.4|31907|31887|31905.6|31885.6|19
1643212140000|2022-01-26 15:49:00|31906.5|31886.5|31911.1|31891.1|31911.1|31891.1|31906.4|31886.4|24
1643212150000|2022-01-26 15:49:10|31910.9|31890.9|31908.5|31888.5|31911.7|31891.7|31906.8|31886.8|33
1643212160000|2022-01-26 15:49:20|31908.3|31888.3|31907.7|31887.7|31912.1|31892.1|31906.7|31886.7|33
1643212170000|2022-01-26 15:49:30|31907.6|31887.6|31906.4|31886.4|31907.9|31887.9|31906.4|31886.4|19
1643212180000|2022-01-26 15:49:40|31906.5|31886.5|31909.1|31889.1|31909.1|31889.1|31906.5|31886.5|23
1643212190000|2022-01-26 15:49:50|31908.7|31888.7|31908.7|31888.7|31910.3|31890.3|31907.3|31887.3|23
1643212200000|2022-01-26 15:50:00|31908.6|31888.6|31910.6|31890.6|31910.6|31890.6|31907.7|31887.7|22
1643212210000|2022-01-26 15:50:10|31910.5|31890.5|31908.7|31888.7|31910.5|31890.5|31908.2|31888.2|24
1643212220000|2022-01-26 15:50:20|31908.8|31888.8|31907.3|31887.3|31909.9|31889.9|31906.1|31886.1|28
1643212230000|2022-01-26 15:50:30|31907.6|31887.6|31908.5|31888.5|31910|31890|31907|31887|22
1643212240000|2022-01-26 15:50:40|31908|31888|31905.2|31885.2|31908.8|31888.8|31904.6|31884.6|21
1643212250000|2022-01-26 15:50:50|31905.1|31885.1|31906.1|31886.1|31906.4|31886.4|31904.5|31884.5|23
1643212260000|2022-01-26 15:51:00|31906.3|31886.3|31907.7|31887.7|31907.8|31887.8|31904.9|31884.9|25
1643212270000|2022-01-26 15:51:10|31906.8|31886.8|31911.5|31891.5|31911.5|31891.5|31906.1|31886.1|25
1643212280000|2022-01-26 15:51:20|31911.3|31891.3|31912|31892|31913.2|31893.2|31911.3|31891.3|30
1643212290000|2022-01-26 15:51:30|31911.9|31891.9|31912.2|31892.2|31912.4|31892.4|31911.5|31891.5|22
1643212300000|2022-01-26 15:51:40|31912.3|31892.3|31913|31893|31913.1|31893.1|31911|31891|20
1643212310000|2022-01-26 15:51:50|31913.2|31893.2|31913.2|31893.2|31914.1|31894.1|31912.5|31892.5|19
1643212320000|2022-01-26 15:52:00|31912|31892|31912.8|31892.8|31912.9|31892.9|31910.3|31890.3|27
1643212330000|2022-01-26 15:52:10|31912.4|31892.4|31910.4|31890.4|31913|31893|31906.3|31886.3|30
1643212340000|2022-01-26 15:52:20|31909.9|31889.9|31908.3|31888.3|31910.1|31890.1|31908.3|31888.3|28
1643212350000|2022-01-26 15:52:30|31908.2|31888.2|31908.1|31888.1|31909|31889|31906.7|31886.7|30
1643212360000|2022-01-26 15:52:40|31907.6|31887.6|31907.6|31887.6|31908.2|31888.2|31907.3|31887.3|19
1643212370000|2022-01-26 15:52:50|31907.7|31887.7|31908.5|31888.5|31909.3|31889.3|31907.1|31887.1|24
1643212380000|2022-01-26 15:53:00|31908.7|31888.7|31909.1|31889.1|31910.9|31890.9|31908.7|31888.7|27
1643212390000|2022-01-26 15:53:10|31909|31889|31908.4|31888.4|31909.4|31889.4|31907.5|31887.5|29
1643212400000|2022-01-26 15:53:20|31908.2|31888.2|31907.4|31887.4|31909.1|31889.1|31907.3|31887.3|21
1643212410000|2022-01-26 15:53:30|31907.7|31887.7|31909.9|31889.9|31910.1|31890.1|31907.6|31887.6|22
1643212420000|2022-01-26 15:53:40|31909|31889|31909.5|31889.5|31910.5|31890.5|31908.1|31888.1|30
1643212430000|2022-01-26 15:53:50|31909.4|31889.4|31907.6|31887.6|31909.9|31889.9|31907|31887|27
1643212440000|2022-01-26 15:54:00|31907.4|31887.4|31909.6|31889.6|31910.9|31890.9|31907.4|31887.4|29
1643212450000|2022-01-26 15:54:10|31908.9|31888.9|31909.2|31889.2|31910.5|31890.5|31908.9|31888.9|25
1643212460000|2022-01-26 15:54:20|31909.3|31889.3|31908.3|31888.3|31910.1|31890.1|31907|31887|28
1643212470000|2022-01-26 15:54:30|31908.9|31888.9|31909.4|31889.4|31910.2|31890.2|31907.3|31887.3|32
1643212480000|2022-01-26 15:54:40|31909.1|31889.1|31909.5|31889.5|31911|31891|31907.2|31887.2|28
1643212490000|2022-01-26 15:54:50|31909.6|31889.6|31908.3|31888.3|31909.9|31889.9|31907.4|31887.4|28
1643212500000|2022-01-26 15:55:00|31908.6|31888.6|31911|31891|31911.7|31891.7|31908.1|31888.1|29
1643212510000|2022-01-26 15:55:10|31911.1|31891.1|31910.3|31890.3|31912.4|31892.4|31908.7|31888.7|31
1643212520000|2022-01-26 15:55:20|31909.3|31889.3|31910.3|31890.3|31913.6|31893.6|31908.8|31888.8|32
1643212530000|2022-01-26 15:55:30|31910.2|31890.2|31912.2|31892.2|31913.8|31893.8|31909.8|31889.8|22
1643212540000|2022-01-26 15:55:40|31911.5|31891.5|31910.6|31890.6|31912.3|31892.3|31907.9|31887.9|19
1643212550000|2022-01-26 15:55:50|31910.9|31890.9|31907.7|31887.7|31911.3|31891.3|31907.7|31887.7|25
1643212560000|2022-01-26 15:56:00|31909.9|31889.9|31907.2|31887.2|31915.5|31895.5|31905.2|31885.2|30
1643212570000|2022-01-26 15:56:10|31907.8|31887.8|31909.5|31889.5|31909.5|31889.5|31904.9|31884.9|29
1643212580000|2022-01-26 15:56:20|31911.5|31891.5|31907.4|31887.4|31911.5|31891.5|31906|31886|19
1643212590000|2022-01-26 15:56:30|31907.9|31887.9|31907.6|31887.6|31908|31888|31906|31886|16
1643212600000|2022-01-26 15:56:40|31907.5|31887.5|31905.8|31885.8|31908.6|31888.6|31905|31885|17
1643212610000|2022-01-26 15:56:50|31907|31887|31906.5|31886.5|31908.8|31888.8|31905.6|31885.6|27
1643212620000|2022-01-26 15:57:00|31905.1|31885.1|31906.8|31886.8|31907|31887|31905.1|31885.1|20
1643212630000|2022-01-26 15:57:10|31906.7|31886.7|31907.7|31887.7|31908.1|31888.1|31904.9|31884.9|23
1643212640000|2022-01-26 15:57:20|31907.5|31887.5|31905.6|31885.6|31908.3|31888.3|31905.6|31885.6|16
1643212650000|2022-01-26 15:57:30|31906|31886|31905.3|31885.3|31910.2|31890.2|31903.5|31883.5|31
1643212660000|2022-01-26 15:57:40|31904.9|31884.9|31904.9|31884.9|31905.4|31885.4|31904|31884|23
1643212670000|2022-01-26 15:57:50|31904.8|31884.8|31901.2|31881.2|31907.2|31887.2|31900|31880|29
1643212680000|2022-01-26 15:58:00|31900.8|31880.8|31906.8|31886.8|31907.2|31887.2|31900.7|31880.7|23
1643212690000|2022-01-26 15:58:10|31907|31887|31907.1|31887.1|31909|31889|31907|31887|30
1643212700000|2022-01-26 15:58:20|31906.8|31886.8|31907.9|31887.9|31908.9|31888.9|31906.1|31886.1|31
1643212710000|2022-01-26 15:58:30|31908.3|31888.3|31911.9|31891.9|31911.9|31891.9|31907.7|31887.7|32
1643212720000|2022-01-26 15:58:40|31911.8|31891.8|31910.6|31890.6|31912.8|31892.8|31909.5|31889.5|29
1643212730000|2022-01-26 15:58:50|31910.7|31890.7|31911.3|31891.3|31912|31892|31910.1|31890.1|27
1643212740000|2022-01-26 15:59:00|31910.4|31890.4|31911.2|31891.2|31911.5|31891.5|31908.1|31888.1|30
1643212750000|2022-01-26 15:59:10|31912.1|31892.1|31911.8|31891.8|31914|31894|31909.5|31889.5|31
1643212760000|2022-01-26 15:59:20|31910.9|31890.9|31910.8|31890.8|31911.7|31891.7|31907.7|31887.7|27
1643212770000|2022-01-26 15:59:30|31912.5|31892.5|31912|31892|31912.9|31892.9|31910.2|31890.2|30
1643212780000|2022-01-26 15:59:40|31910.6|31890.6|31912.1|31892.1|31912.4|31892.4|31910.6|31890.6|23
1643212790000|2022-01-26 15:59:50|31911.7|31891.7|31913.4|31893.4|31913.4|31893.4|31911|31891|24
1643212800000|2022-01-26 16:00:00|31912.6|31892.6|31910.7|31890.7|31912.7|31892.7|31909.8|31889.8|33
1643212810000|2022-01-26 16:00:10|31910.9|31890.9|31918.8|31898.8|31920.2|31900.2|31910.7|31890.7|29
1643212820000|2022-01-26 16:00:20|31917.2|31897.2|31914.5|31894.5|31917.7|31897.7|31914.5|31894.5|26
1643212830000|2022-01-26 16:00:30|31914.6|31894.6|31912.1|31892.1|31915.5|31895.5|31911.6|31891.6|31
1643212840000|2022-01-26 16:00:40|31912|31892|31911.1|31891.1|31912|31892|31910.6|31890.6|24
1643212850000|2022-01-26 16:00:50|31910.9|31890.9|31908.3|31888.3|31912.9|31892.9|31908.1|31888.1|30
1643212860000|2022-01-26 16:01:00|31908.1|31888.1|31911.4|31891.4|31912.2|31892.2|31907.8|31887.8|32
1643212870000|2022-01-26 16:01:10|31911|31891|31914.1|31894.1|31914.6|31894.6|31910.9|31890.9|28
1643212880000|2022-01-26 16:01:20|31913.9|31893.9|31912.1|31892.1|31914.3|31894.3|31912.1|31892.1|25
1643212890000|2022-01-26 16:01:30|31911.2|31891.2|31935|31915|31935|31915|31910.5|31890.5|36
1643212900000|2022-01-26 16:01:40|31935.7|31915.7|31928.1|31908.1|31937.1|31917.1|31927.1|31907.1|36
1643212910000|2022-01-26 16:01:50|31927.7|31907.7|31925.2|31905.2|31928.1|31908.1|31922.8|31902.8|31
1643212920000|2022-01-26 16:02:00|31924.9|31904.9|31925.3|31905.3|31925.7|31905.7|31924.6|31904.6|29
1643212930000|2022-01-26 16:02:10|31926.5|31906.5|31925.3|31905.3|31927.2|31907.2|31925.1|31905.1|24
1643212940000|2022-01-26 16:02:20|31926|31906|31922.3|31902.3|31926.2|31906.2|31922.3|31902.3|24
1643212950000|2022-01-26 16:02:30|31922.1|31902.1|31926.8|31906.8|31931.7|31911.7|31921.8|31901.8|32
1643212960000|2022-01-26 16:02:40|31927.6|31907.6|31923.5|31903.5|31927.9|31907.9|31918.9|31898.9|29
1643212970000|2022-01-26 16:02:50|31923.1|31903.1|31916.8|31896.8|31923.1|31903.1|31915.7|31895.7|28
1643212980000|2022-01-26 16:03:00|31917|31897|31924.3|31904.3|31925.1|31905.1|31917|31897|34
1643212990000|2022-01-26 16:03:10|31924|31904|31925.1|31905.1|31926.5|31906.5|31923.7|31903.7|28
1643213000000|2022-01-26 16:03:20|31925.7|31905.7|31921.5|31901.5|31925.7|31905.7|31920.6|31900.6|30
1643213010000|2022-01-26 16:03:30|31922|31902|31928.1|31908.1|31929.7|31909.7|31916.7|31896.7|29
1643213020000|2022-01-26 16:03:40|31928.3|31908.3|31921.3|31901.3|31928.8|31908.8|31921.3|31901.3|27
1643213030000|2022-01-26 16:03:50|31922|31902|31924.1|31904.1|31924.7|31904.7|31921.5|31901.5|21
1643213040000|2022-01-26 16:04:00|31924.4|31904.4|31923.7|31903.7|31925.4|31905.4|31921.4|31901.4|35
1643213050000|2022-01-26 16:04:10|31923.2|31903.2|31920.9|31900.9|31923.7|31903.7|31920.9|31900.9|33
1643213060000|2022-01-26 16:04:20|31920.5|31900.5|31921.9|31901.9|31921.9|31901.9|31920.5|31900.5|21
1643213070000|2022-01-26 16:04:30|31922.1|31902.1|31922.6|31902.6|31923.7|31903.7|31921.1|31901.1|22
1643213080000|2022-01-26 16:04:40|31923.4|31903.4|31921.6|31901.6|31923.4|31903.4|31920.7|31900.7|22
1643213090000|2022-01-26 16:04:50|31921.4|31901.4|31921.7|31901.7|31922.8|31902.8|31921.1|31901.1|26
1643213100000|2022-01-26 16:05:00|31921.9|31901.9|31920.3|31900.3|31922.2|31902.2|31918.5|31898.5|26
1643213110000|2022-01-26 16:05:10|31920.4|31900.4|31921.5|31901.5|31921.5|31901.5|31919|31899|24
1643213120000|2022-01-26 16:05:20|31921.3|31901.3|31922.1|31902.1|31922.6|31902.6|31920.6|31900.6|23
1643213130000|2022-01-26 16:05:30|31922.3|31902.3|31922.5|31902.5|31923.8|31903.8|31922|31902|26
1643213140000|2022-01-26 16:05:40|31922.3|31902.3|31922.6|31902.6|31924.2|31904.2|31922.3|31902.3|21
1643213150000|2022-01-26 16:05:50|31922.7|31902.7|31927.5|31907.5|31927.5|31907.5|31922.7|31902.7|21
1643213160000|2022-01-26 16:06:00|31927.8|31907.8|31927.3|31907.3|31927.8|31907.8|31926.1|31906.1|25
1643213170000|2022-01-26 16:06:10|31927.2|31907.2|31927.9|31907.9|31928.7|31908.7|31927.2|31907.2|20
1643213180000|2022-01-26 16:06:20|31928.1|31908.1|31926.9|31906.9|31928.3|31908.3|31926.7|31906.7|21
1643213190000|2022-01-26 16:06:30|31926.7|31906.7|31926.7|31906.7|31927.1|31907.1|31926.5|31906.5|12
1643213200000|2022-01-26 16:06:40|31927.5|31907.5|31926.9|31906.9|31928.1|31908.1|31925.4|31905.4|21
1643213210000|2022-01-26 16:06:50|31926.5|31906.5|31926.1|31906.1|31927.6|31907.6|31925.7|31905.7|24
1643213220000|2022-01-26 16:07:00|31925.8|31905.8|31922.6|31902.6|31927.1|31907.1|31921.2|31901.2|29
1643213230000|2022-01-26 16:07:10|31920.7|31900.7|31923.8|31903.8|31924.3|31904.3|31918.1|31898.1|32
1643213240000|2022-01-26 16:07:20|31924|31904|31924.4|31904.4|31924.7|31904.7|31923.4|31903.4|35
1643213250000|2022-01-26 16:07:30|31924.5|31904.5|31927.2|31907.2|31927.4|31907.4|31924.3|31904.3|27
1643213260000|2022-01-26 16:07:40|31926.8|31906.8|31927.8|31907.8|31927.8|31907.8|31926.3|31906.3|19
1643213270000|2022-01-26 16:07:50|31927.1|31907.1|31928.1|31908.1|31931|31911|31925.9|31905.9|20
1643213280000|2022-01-26 16:08:00|31929.4|31909.4|31929.7|31909.7|31930.8|31910.8|31928.2|31908.2|27
1643213290000|2022-01-26 16:08:10|31929.8|31909.8|31929.9|31909.9|31930.2|31910.2|31929.1|31909.1|24
1643213300000|2022-01-26 16:08:20|31929.7|31909.7|31928.7|31908.7|31930.7|31910.7|31928.7|31908.7|20
1643213310000|2022-01-26 16:08:30|31928.4|31908.4|31927.8|31907.8|31929.8|31909.8|31926.3|31906.3|23
1643213320000|2022-01-26 16:08:40|31928|31908|31928.2|31908.2|31928.4|31908.4|31927.4|31907.4|19
1643213330000|2022-01-26 16:08:50|31927.8|31907.8|31927.6|31907.6|31927.8|31907.8|31924.8|31904.8|27
1643213340000|2022-01-26 16:09:00|31927.8|31907.8|31927.3|31907.3|31928|31908|31926.5|31906.5|25
1643213350000|2022-01-26 16:09:10|31927.2|31907.2|31922|31902|31927.2|31907.2|31921.4|31901.4|27
1643213360000|2022-01-26 16:09:20|31921.9|31901.9|31922.3|31902.3|31923.2|31903.2|31921.7|31901.7|22
1643213370000|2022-01-26 16:09:30|31922.2|31902.2|31925.3|31905.3|31926.9|31906.9|31922|31902|26
1643213380000|2022-01-26 16:09:40|31925.5|31905.5|31926.3|31906.3|31927|31907|31923.5|31903.5|27
1643213390000|2022-01-26 16:09:50|31925.7|31905.7|31923.3|31903.3|31926.5|31906.5|31923.3|31903.3|25
1643213400000|2022-01-26 16:10:00|31924.1|31904.1|31919.3|31899.3|31924.4|31904.4|31919.2|31899.2|34
1643213410000|2022-01-26 16:10:10|31920|31900|31920.6|31900.6|31921.6|31901.6|31919.7|31899.7|26
1643213420000|2022-01-26 16:10:20|31919.7|31899.7|31910.4|31890.4|31919.8|31899.8|31909.7|31889.7|31
1643213430000|2022-01-26 16:10:30|31909.7|31889.7|31913.3|31893.3|31913.4|31893.4|31909.6|31889.6|25
1643213440000|2022-01-26 16:10:40|31914.4|31894.4|31914.9|31894.9|31915|31895|31913.1|31893.1|31
1643213450000|2022-01-26 16:10:50|31914.6|31894.6|31913.9|31893.9|31914.7|31894.7|31913.9|31893.9|16
1643213460000|2022-01-26 16:11:00|31914.4|31894.4|31915|31895|31916.7|31896.7|31914.3|31894.3|25
1643213470000|2022-01-26 16:11:10|31916|31896|31915.3|31895.3|31916|31896|31915.3|31895.3|17
1643213480000|2022-01-26 16:11:20|31915.4|31895.4|31915.6|31895.6|31916.5|31896.5|31915.2|31895.2|22
1643213490000|2022-01-26 16:11:30|31916.1|31896.1|31914.8|31894.8|31916.7|31896.7|31913.5|31893.5|29
1643213500000|2022-01-26 16:11:40|31914.4|31894.4|31914|31894|31915.1|31895.1|31913.9|31893.9|24
1643213510000|2022-01-26 16:11:50|31914.4|31894.4|31914.9|31894.9|31916|31896|31914.4|31894.4|14
1643213520000|2022-01-26 16:12:00|31916.3|31896.3|31914.9|31894.9|31916.3|31896.3|31914.9|31894.9|22
1643213530000|2022-01-26 16:12:10|31914.7|31894.7|31915.3|31895.3|31916.7|31896.7|31914.4|31894.4|18
1643213540000|2022-01-26 16:12:20|31915.2|31895.2|31911.4|31891.4|31915.2|31895.2|31909.5|31889.5|27
1643213550000|2022-01-26 16:12:30|31910.6|31890.6|31911.2|31891.2|31911.2|31891.2|31909.6|31889.6|19
1643213560000|2022-01-26 16:12:40|31911.1|31891.1|31911.1|31891.1|31911.5|31891.5|31910.6|31890.6|20
1643213570000|2022-01-26 16:12:50|31911|31891|31911.1|31891.1|31911.4|31891.4|31910.7|31890.7|18
1643213580000|2022-01-26 16:13:00|31911|31891|31910.3|31890.3|31911|31891|31909.8|31889.8|18
1643213590000|2022-01-26 16:13:10|31910.4|31890.4|31909.9|31889.9|31910.4|31890.4|31909.5|31889.5|17
1643213600000|2022-01-26 16:13:20|31910|31890|31909|31889|31910.1|31890.1|31907|31887|21
1643213610000|2022-01-26 16:13:30|31908.7|31888.7|31906.1|31886.1|31908.8|31888.8|31906.1|31886.1|27
1643213620000|2022-01-26 16:13:40|31906.2|31886.2|31907.6|31887.6|31908|31888|31905.6|31885.6|26
1643213630000|2022-01-26 16:13:50|31908.2|31888.2|31906.5|31886.5|31909|31889|31906.2|31886.2|28
1643213640000|2022-01-26 16:14:00|31907.4|31887.4|31907.9|31887.9|31908.1|31888.1|31907.1|31887.1|19
1643213650000|2022-01-26 16:14:10|31909.6|31889.6|31908.6|31888.6|31909.6|31889.6|31907.5|31887.5|20
1643213660000|2022-01-26 16:14:20|31908.3|31888.3|31907.8|31887.8|31910.3|31890.3|31905.8|31885.8|28
1643213670000|2022-01-26 16:14:30|31908.3|31888.3|31909.2|31889.2|31911.5|31891.5|31907.5|31887.5|26
1643213680000|2022-01-26 16:14:40|31909.7|31889.7|31913.4|31893.4|31913.6|31893.6|31909.7|31889.7|23
1643213690000|2022-01-26 16:14:50|31913.2|31893.2|31913.4|31893.4|31913.8|31893.8|31912.7|31892.7|19
1643213700000|2022-01-26 16:15:00|31914.3|31894.3|31913.2|31893.2|31917|31897|31913|31893|18
1643213710000|2022-01-26 16:15:10|31913.3|31893.3|31914|31894|31914|31894|31912.8|31892.8|11
1643213720000|2022-01-26 16:15:20|31914.7|31894.7|31914.9|31894.9|31915|31895|31914.4|31894.4|7
1643213730000|2022-01-26 16:15:30|31915.2|31895.2|31914.9|31894.9|31915.2|31895.2|31914.6|31894.6|9
1643213740000|2022-01-26 16:15:40|31914.1|31894.1|31916.6|31896.6|31919.4|31899.4|31914|31894|26
1643213750000|2022-01-26 16:15:50|31916.7|31896.7|31918.2|31898.2|31918.2|31898.2|31916.2|31896.2|17
1643213760000|2022-01-26 16:16:00|31918.3|31898.3|31918.8|31898.8|31920.4|31900.4|31918.3|31898.3|21
1643213770000|2022-01-26 16:16:10|31920|31900|31920|31900|31920.3|31900.3|31917.8|31897.8|26
1643213780000|2022-01-26 16:16:20|31920.7|31900.7|31921.3|31901.3|31922|31902|31920.2|31900.2|29
1643213790000|2022-01-26 16:16:30|31921.2|31901.2|31923.3|31903.3|31924|31904|31921.1|31901.1|19
1643213800000|2022-01-26 16:16:40|31923.1|31903.1|31924.3|31904.3|31924.4|31904.4|31921.9|31901.9|21
1643213810000|2022-01-26 16:16:50|31924.5|31904.5|31924.6|31904.6|31925.6|31905.6|31923.6|31903.6|28
1643213820000|2022-01-26 16:17:00|31925.5|31905.5|31925.2|31905.2|31926.2|31906.2|31924.5|31904.5|19
1643213830000|2022-01-26 16:17:10|31925.5|31905.5|31924|31904|31925.5|31905.5|31923.6|31903.6|19
1643213840000|2022-01-26 16:17:20|31923.7|31903.7|31924.7|31904.7|31925.3|31905.3|31923.7|31903.7|18
1643213850000|2022-01-26 16:17:30|31924.3|31904.3|31925.4|31905.4|31925.6|31905.6|31923.5|31903.5|20
1643213860000|2022-01-26 16:17:40|31925.3|31905.3|31925.7|31905.7|31925.9|31905.9|31924.7|31904.7|14
1643213870000|2022-01-26 16:17:50|31925.5|31905.5|31925.6|31905.6|31926.2|31906.2|31924.7|31904.7|13
1643213880000|2022-01-26 16:18:00|31926.4|31906.4|31925.6|31905.6|31926.5|31906.5|31925.1|31905.1|20
1643213890000|2022-01-26 16:18:10|31926.2|31906.2|31924.4|31904.4|31926.2|31906.2|31924.4|31904.4|18
1643213900000|2022-01-26 16:18:20|31923.9|31903.9|31923.1|31903.1|31925|31905|31923.1|31903.1|20
1643213910000|2022-01-26 16:18:30|31924.1|31904.1|31923|31903|31924.7|31904.7|31922.6|31902.6|21
1643213920000|2022-01-26 16:18:40|31922.7|31902.7|31921.9|31901.9|31923.2|31903.2|31920.4|31900.4|24
1643213930000|2022-01-26 16:18:50|31922.1|31902.1|31921.9|31901.9|31922.5|31902.5|31921.4|31901.4|19
1643213940000|2022-01-26 16:19:00|31922.3|31902.3|31921.3|31901.3|31922.7|31902.7|31921.1|31901.1|17
1643213950000|2022-01-26 16:19:10|31921|31901|31920.9|31900.9|31922.1|31902.1|31920.5|31900.5|20
1643213960000|2022-01-26 16:19:20|31920.6|31900.6|31921.3|31901.3|31921.3|31901.3|31920.6|31900.6|16
1643213970000|2022-01-26 16:19:30|31921.6|31901.6|31923.2|31903.2|31924.3|31904.3|31921.4|31901.4|18
1643213980000|2022-01-26 16:19:40|31922.9|31902.9|31924.2|31904.2|31925.7|31905.7|31922.3|31902.3|20
1643213990000|2022-01-26 16:19:50|31924.3|31904.3|31923.3|31903.3|31924.8|31904.8|31923.3|31903.3|12
1643214000000|2022-01-26 16:20:00|31923.4|31903.4|31922.7|31902.7|31924.6|31904.6|31922.4|31902.4|21
1643214010000|2022-01-26 16:20:10|31922.5|31902.5|31923.2|31903.2|31923.9|31903.9|31922.5|31902.5|14
1643214020000|2022-01-26 16:20:20|31923.4|31903.4|31927.3|31907.3|31927.3|31907.3|31922|31902|17
1643214030000|2022-01-26 16:20:30|31927|31907|31925.3|31905.3|31927|31907|31923.6|31903.6|15
1643214040000|2022-01-26 16:20:40|31924|31904|31925.5|31905.5|31925.8|31905.8|31924|31904|14
1643214050000|2022-01-26 16:20:50|31925|31905|31926.1|31906.1|31926.5|31906.5|31925|31905|15
1643214060000|2022-01-26 16:21:00|31926.3|31906.3|31924.6|31904.6|31926.3|31906.3|31923.5|31903.5|24
1643214070000|2022-01-26 16:21:10|31924.3|31904.3|31924.4|31904.4|31924.9|31904.9|31923.9|31903.9|18
1643214080000|2022-01-26 16:21:20|31924.9|31904.9|31924.3|31904.3|31924.9|31904.9|31924.2|31904.2|13
1643214090000|2022-01-26 16:21:30|31924.6|31904.6|31923.4|31903.4|31924.6|31904.6|31923|31903|17
1643214100000|2022-01-26 16:21:40|31923.5|31903.5|31924|31904|31924.7|31904.7|31923.4|31903.4|21
1643214110000|2022-01-26 16:21:50|31924.1|31904.1|31923.1|31903.1|31924.3|31904.3|31922.4|31902.4|14
1643214120000|2022-01-26 16:22:00|31923.9|31903.9|31925.4|31905.4|31925.4|31905.4|31921.8|31901.8|15
1643214130000|2022-01-26 16:22:10|31925.3|31905.3|31924.5|31904.5|31926.8|31906.8|31923|31903|22
1643214140000|2022-01-26 16:22:20|31924.7|31904.7|31921.7|31901.7|31924.7|31904.7|31921.7|31901.7|17
1643214150000|2022-01-26 16:22:30|31922.6|31902.6|31920.8|31900.8|31922.6|31902.6|31920.8|31900.8|20
1643214160000|2022-01-26 16:22:40|31920.7|31900.7|31921.7|31901.7|31922.2|31902.2|31920.7|31900.7|18
1643214170000|2022-01-26 16:22:50|31922|31902|31920.8|31900.8|31922.1|31902.1|31920.8|31900.8|16
1643214180000|2022-01-26 16:23:00|31921|31901|31921.2|31901.2|31921.4|31901.4|31920.3|31900.3|20
1643214190000|2022-01-26 16:23:10|31920.7|31900.7|31921.1|31901.1|31922.1|31902.1|31920.5|31900.5|14
1643214200000|2022-01-26 16:23:20|31921.2|31901.2|31921.1|31901.1|31921.9|31901.9|31920.6|31900.6|11
1643214210000|2022-01-26 16:23:30|31921.3|31901.3|31922.5|31902.5|31922.5|31902.5|31921.1|31901.1|13
1643214220000|2022-01-26 16:23:40|31922|31902|31921.8|31901.8|31922.5|31902.5|31921.1|31901.1|9
1643214230000|2022-01-26 16:23:50|31920.9|31900.9|31921.4|31901.4|31922|31902|31920.8|31900.8|10
1643214240000|2022-01-26 16:24:00|31921.2|31901.2|31921.7|31901.7|31921.7|31901.7|31920.6|31900.6|14
1643214250000|2022-01-26 16:24:10|31921.1|31901.1|31919.9|31899.9|31921.7|31901.7|31919.8|31899.8|20
1643214260000|2022-01-26 16:24:20|31920.1|31900.1|31919.7|31899.7|31920.1|31900.1|31919.5|31899.5|13
1643214270000|2022-01-26 16:24:30|31919.6|31899.6|31919.8|31899.8|31922.2|31902.2|31919.6|31899.6|14
1643214280000|2022-01-26 16:24:40|31920|31900|31919.2|31899.2|31920.6|31900.6|31919.2|31899.2|12
1643214290000|2022-01-26 16:24:50|31919.6|31899.6|31919.5|31899.5|31920.3|31900.3|31918.7|31898.7|10
1643214300000|2022-01-26 16:25:00|31919.6|31899.6|31920.6|31900.6|31921.1|31901.1|31917.7|31897.7|26
1643214310000|2022-01-26 16:25:10|31920.9|31900.9|31920.6|31900.6|31921.8|31901.8|31920.2|31900.2|21
1643214320000|2022-01-26 16:25:20|31920.9|31900.9|31919.7|31899.7|31921.5|31901.5|31917.6|31897.6|25
1643214330000|2022-01-26 16:25:30|31919.6|31899.6|31918.8|31898.8|31920|31900|31918.8|31898.8|15
1643214340000|2022-01-26 16:25:40|31919.4|31899.4|31919.7|31899.7|31920.6|31900.6|31919.4|31899.4|15
1643214350000|2022-01-26 16:25:50|31920.1|31900.1|31920.7|31900.7|31920.7|31900.7|31919.3|31899.3|19
1643214360000|2022-01-26 16:26:00|31920.3|31900.3|31920.3|31900.3|31921.5|31901.5|31918.5|31898.5|24
1643214370000|2022-01-26 16:26:10|31920.2|31900.2|31921.2|31901.2|31921.8|31901.8|31919.6|31899.6|12
1643214380000|2022-01-26 16:26:20|31921.3|31901.3|31921.4|31901.4|31921.6|31901.6|31920.6|31900.6|13
1643214390000|2022-01-26 16:26:30|31921.3|31901.3|31922.2|31902.2|31923.6|31903.6|31919.8|31899.8|17
1643214400000|2022-01-26 16:26:40|31923.3|31903.3|31922.4|31902.4|31923.8|31903.8|31921.9|31901.9|19
1643214410000|2022-01-26 16:26:50|31922.2|31902.2|31920.6|31900.6|31922.4|31902.4|31920.1|31900.1|11
1643214420000|2022-01-26 16:27:00|31920.3|31900.3|31920.5|31900.5|31921.5|31901.5|31919.4|31899.4|19
1643214430000|2022-01-26 16:27:10|31919.7|31899.7|31920.7|31900.7|31920.9|31900.9|31919.7|31899.7|13
1643214440000|2022-01-26 16:27:20|31920.6|31900.6|31919.2|31899.2|31920.8|31900.8|31917.3|31897.3|15
1643214450000|2022-01-26 16:27:30|31919.1|31899.1|31918.4|31898.4|31919.7|31899.7|31917.9|31897.9|18
1643214460000|2022-01-26 16:27:40|31917.9|31897.9|31919|31899|31919|31899|31917.9|31897.9|12
1643214470000|2022-01-26 16:27:50|31918.9|31898.9|31918.9|31898.9|31919.5|31899.5|31918.2|31898.2|10
1643214480000|2022-01-26 16:28:00|31919|31899|31917.7|31897.7|31919.2|31899.2|31917.7|31897.7|17
1643214490000|2022-01-26 16:28:10|31918.1|31898.1|31917.9|31897.9|31919.1|31899.1|31917.5|31897.5|10
1643214500000|2022-01-26 16:28:20|31918.5|31898.5|31919.7|31899.7|31919.8|31899.8|31918|31898|12
1643214510000|2022-01-26 16:28:30|31919.8|31899.8|31917.7|31897.7|31919.8|31899.8|31917.2|31897.2|11
1643214520000|2022-01-26 16:28:40|31917.3|31897.3|31920.7|31900.7|31922.8|31902.8|31916.9|31896.9|21
1643214530000|2022-01-26 16:28:50|31921.9|31901.9|31924.3|31904.3|31924.5|31904.5|31921.9|31901.9|24
1643214540000|2022-01-26 16:29:00|31924.4|31904.4|31924.1|31904.1|31925.2|31905.2|31922.7|31902.7|19
1643214550000|2022-01-26 16:29:10|31923.9|31903.9|31924.2|31904.2|31925.1|31905.1|31923.4|31903.4|17
1643214560000|2022-01-26 16:29:20|31923.8|31903.8|31922.8|31902.8|31924.1|31904.1|31922.4|31902.4|17
1643214570000|2022-01-26 16:29:30|31923.3|31903.3|31923.2|31903.2|31924.3|31904.3|31921.7|31901.7|22
1643214580000|2022-01-26 16:29:40|31922.7|31902.7|31922.4|31902.4|31924.1|31904.1|31921.6|31901.6|15
1643214590000|2022-01-26 16:29:50|31922.9|31902.9|31922.3|31902.3|31923.1|31903.1|31921.5|31901.5|10
1643214600000|2022-01-26 16:30:00|31922.1|31902.1|31922.8|31902.8|31923.7|31903.7|31921.4|31901.4|19
1643214610000|2022-01-26 16:30:10|31923.1|31903.1|31925.9|31905.9|31926.1|31906.1|31921.5|31901.5|26
1643214620000|2022-01-26 16:30:20|31925.8|31905.8|31926.4|31906.4|31926.7|31906.7|31925.2|31905.2|19
1643214630000|2022-01-26 16:30:30|31926.6|31906.6|31927.1|31907.1|31927.4|31907.4|31925.6|31905.6|27
1643214640000|2022-01-26 16:30:40|31927.4|31907.4|31927.5|31907.5|31927.6|31907.6|31927.2|31907.2|12
1643214650000|2022-01-26 16:30:50|31927.4|31907.4|31928.5|31908.5|31928.9|31908.9|31927.3|31907.3|17
1643214660000|2022-01-26 16:31:00|31927.5|31907.5|31928.9|31908.9|31931.5|31911.5|31927.5|31907.5|23
1643214670000|2022-01-26 16:31:10|31929.2|31909.2|31929.9|31909.9|31930.6|31910.6|31929.2|31909.2|18
1643214680000|2022-01-26 16:31:20|31929.8|31909.8|31932.4|31912.4|31932.4|31912.4|31929.8|31909.8|19
1643214690000|2022-01-26 16:31:30|31932.7|31912.7|31930|31910|31932.7|31912.7|31929.6|31909.6|24
1643214700000|2022-01-26 16:31:40|31931.1|31911.1|31928.6|31908.6|31932.1|31912.1|31928.4|31908.4|22
1643214710000|2022-01-26 16:31:50|31928.5|31908.5|31929.5|31909.5|31932.2|31912.2|31928.5|31908.5|21
1643214720000|2022-01-26 16:32:00|31929.7|31909.7|31929|31909|31930.7|31910.7|31929|31909|16
1643214730000|2022-01-26 16:32:10|31927.6|31907.6|31927.3|31907.3|31930.4|31910.4|31927.3|31907.3|23
1643214740000|2022-01-26 16:32:20|31927.2|31907.2|31926.8|31906.8|31927.9|31907.9|31926|31906|17
1643214750000|2022-01-26 16:32:30|31927|31907|31927.2|31907.2|31928|31908|31924.9|31904.9|23
1643214760000|2022-01-26 16:32:40|31927.6|31907.6|31927.7|31907.7|31928.8|31908.8|31926.5|31906.5|23
1643214770000|2022-01-26 16:32:50|31927.9|31907.9|31927.1|31907.1|31928.3|31908.3|31927.1|31907.1|13
1643214780000|2022-01-26 16:33:00|31927.4|31907.4|31927.7|31907.7|31927.7|31907.7|31926.7|31906.7|24
1643214790000|2022-01-26 16:33:10|31927.8|31907.8|31927.4|31907.4|31928.1|31908.1|31926.6|31906.6|24
1643214800000|2022-01-26 16:33:20|31927|31907|31926.8|31906.8|31927.2|31907.2|31926.2|31906.2|10
1643214810000|2022-01-26 16:33:30|31927.1|31907.1|31927.9|31907.9|31928.9|31908.9|31927.1|31907.1|13
1643214820000|2022-01-26 16:33:40|31927.6|31907.6|31929|31909|31929.5|31909.5|31927.4|31907.4|9
1643214830000|2022-01-26 16:33:50|31929.3|31909.3|31925.1|31905.1|31929.3|31909.3|31925.1|31905.1|12
1643214840000|2022-01-26 16:34:00|31925|31905|31925.8|31905.8|31928.9|31908.9|31923.9|31903.9|26
1643214850000|2022-01-26 16:34:10|31927.7|31907.7|31921.9|31901.9|31928.1|31908.1|31921.9|31901.9|21
1643214860000|2022-01-26 16:34:20|31922.8|31902.8|31922.4|31902.4|31925|31905|31917.6|31897.6|21
1643214870000|2022-01-26 16:34:30|31924.4|31904.4|31922.3|31902.3|31924.5|31904.5|31921.7|31901.7|21
1643214880000|2022-01-26 16:34:40|31922|31902|31919.6|31899.6|31922.3|31902.3|31919.1|31899.1|22
1643214890000|2022-01-26 16:34:50|31921.3|31901.3|31920|31900|31921.7|31901.7|31919.8|31899.8|19
1643214900000|2022-01-26 16:35:00|31920.4|31900.4|31919.2|31899.2|31920.6|31900.6|31919.2|31899.2|12
1643214910000|2022-01-26 16:35:10|31918.8|31898.8|31920.7|31900.7|31920.9|31900.9|31918.8|31898.8|15
1643214920000|2022-01-26 16:35:20|31920.4|31900.4|31922.3|31902.3|31923.3|31903.3|31919.1|31899.1|23
1643214930000|2022-01-26 16:35:30|31921.9|31901.9|31921.2|31901.2|31923.2|31903.2|31921.1|31901.1|19
1643214940000|2022-01-26 16:35:40|31921.5|31901.5|31921.3|31901.3|31922.5|31902.5|31921.3|31901.3|13
1643214950000|2022-01-26 16:35:50|31921.7|31901.7|31921.7|31901.7|31923.2|31903.2|31921.2|31901.2|13
1643214960000|2022-01-26 16:36:00|31921.8|31901.8|31919.7|31899.7|31922.9|31902.9|31918.1|31898.1|29
1643214970000|2022-01-26 16:36:10|31919.8|31899.8|31919|31899|31920.2|31900.2|31918.5|31898.5|20
1643214980000|2022-01-26 16:36:20|31918.9|31898.9|31918.6|31898.6|31919.4|31899.4|31918.5|31898.5|14
1643214990000|2022-01-26 16:36:30|31919|31899|31918.3|31898.3|31919.6|31899.6|31918.3|31898.3|15
1643215000000|2022-01-26 16:36:40|31918.4|31898.4|31917.4|31897.4|31918.4|31898.4|31917.1|31897.1|16
1643215010000|2022-01-26 16:36:50|31917.2|31897.2|31919|31899|31919.7|31899.7|31917.2|31897.2|22
1643215020000|2022-01-26 16:37:00|31918.2|31898.2|31918|31898|31919.5|31899.5|31916.9|31896.9|26
1643215030000|2022-01-26 16:37:10|31917.4|31897.4|31917.3|31897.3|31918.2|31898.2|31916.8|31896.8|20
1643215040000|2022-01-26 16:37:20|31917|31897|31917.1|31897.1|31918.1|31898.1|31917|31897|17
1643215050000|2022-01-26 16:37:30|31917|31897|31917|31897|31918.5|31898.5|31916.8|31896.8|11
1643215060000|2022-01-26 16:37:40|31916.6|31896.6|31918.6|31898.6|31918.6|31898.6|31916.4|31896.4|15
1643215070000|2022-01-26 16:37:50|31918.8|31898.8|31916.6|31896.6|31918.8|31898.8|31915.9|31895.9|18
1643215080000|2022-01-26 16:38:00|31916.7|31896.7|31919.2|31899.2|31919.9|31899.9|31916.7|31896.7|20
1643215090000|2022-01-26 16:38:10|31918.1|31898.1|31920.1|31900.1|31921.1|31901.1|31917.7|31897.7|17
1643215100000|2022-01-26 16:38:20|31920.4|31900.4|31922.5|31902.5|31923.7|31903.7|31919.1|31899.1|21
1643215110000|2022-01-26 16:38:30|31922.6|31902.6|31922.3|31902.3|31923.9|31903.9|31921.3|31901.3|22
1643215120000|2022-01-26 16:38:40|31921.7|31901.7|31921.3|31901.3|31922|31902|31920.1|31900.1|23
1643215130000|2022-01-26 16:38:50|31921.1|31901.1|31920.8|31900.8|31921.5|31901.5|31920.2|31900.2|16
1643215140000|2022-01-26 16:39:00|31921.1|31901.1|31925.9|31905.9|31925.9|31905.9|31918.9|31898.9|20
1643215150000|2022-01-26 16:39:10|31923.1|31903.1|31925|31905|31927|31907|31920.7|31900.7|26
1643215160000|2022-01-26 16:39:20|31924.9|31904.9|31926.2|31906.2|31926.7|31906.7|31922.1|31902.1|25
1643215170000|2022-01-26 16:39:30|31926.5|31906.5|31925.9|31905.9|31926.5|31906.5|31923.2|31903.2|20
1643215180000|2022-01-26 16:39:40|31925.3|31905.3|31926.4|31906.4|31926.6|31906.6|31923.8|31903.8|19
1643215190000|2022-01-26 16:39:50|31926|31906|31922.2|31902.2|31926|31906|31922.2|31902.2|23
1643215200000|2022-01-26 16:40:00|31925.5|31905.5|31924.4|31904.4|31925.5|31905.5|31922.8|31902.8|18
1643215210000|2022-01-26 16:40:10|31923.4|31903.4|31922.6|31902.6|31924.4|31904.4|31922.6|31902.6|15
1643215220000|2022-01-26 16:40:20|31922.4|31902.4|31921.8|31901.8|31922.4|31902.4|31921.7|31901.7|14
1643215230000|2022-01-26 16:40:30|31921.9|31901.9|31921.7|31901.7|31924.9|31904.9|31920.7|31900.7|21
1643215240000|2022-01-26 16:40:40|31921.6|31901.6|31923.2|31903.2|31930.9|31910.9|31920.9|31900.9|26
1643215250000|2022-01-26 16:40:50|31922.9|31902.9|31923.8|31903.8|31931|31911|31922.4|31902.4|24
1643215260000|2022-01-26 16:41:00|31923.9|31903.9|31934.9|31914.9|31935.3|31915.3|31923.9|31903.9|21
1643215270000|2022-01-26 16:41:10|31933.6|31913.6|31928.6|31908.6|31933.6|31913.6|31925.9|31905.9|24
1643215280000|2022-01-26 16:41:20|31930.1|31910.1|31929.9|31909.9|31931.4|31911.4|31928.3|31908.3|25
1643215290000|2022-01-26 16:41:30|31929.1|31909.1|31927.8|31907.8|31932.3|31912.3|31927.4|31907.4|17
1643215300000|2022-01-26 16:41:40|31927.6|31907.6|31931.5|31911.5|31933.1|31913.1|31927.3|31907.3|20
1643215310000|2022-01-26 16:41:50|31931.7|31911.7|31928|31908|31931.7|31911.7|31926.9|31906.9|25
1643215320000|2022-01-26 16:42:00|31927.5|31907.5|31927.8|31907.8|31930.2|31910.2|31927.5|31907.5|27
1643215330000|2022-01-26 16:42:10|31928.1|31908.1|31936.5|31916.5|31936.5|31916.5|31927.8|31907.8|23
1643215340000|2022-01-26 16:42:20|31936.3|31916.3|31924.9|31904.9|31937|31917|31924.9|31904.9|29
1643215350000|2022-01-26 16:42:30|31925.1|31905.1|31927.4|31907.4|31927.6|31907.6|31923.5|31903.5|27
1643215360000|2022-01-26 16:42:40|31927.3|31907.3|31928.3|31908.3|31928.3|31908.3|31926.4|31906.4|24
1643215370000|2022-01-26 16:42:50|31928.5|31908.5|31927.8|31907.8|31928.6|31908.6|31926.7|31906.7|24
1643215380000|2022-01-26 16:43:00|31927.9|31907.9|31927.2|31907.2|31928|31908|31926.8|31906.8|25
1643215390000|2022-01-26 16:43:10|31927|31907|31927.5|31907.5|31928.1|31908.1|31926.9|31906.9|14
1643215400000|2022-01-26 16:43:20|31927.8|31907.8|31928.8|31908.8|31930.1|31910.1|31927.2|31907.2|16
1643215410000|2022-01-26 16:43:30|31929.2|31909.2|31924.9|31904.9|31929.7|31909.7|31922.2|31902.2|24
1643215420000|2022-01-26 16:43:40|31925.1|31905.1|31923.4|31903.4|31925.9|31905.9|31923.4|31903.4|15
1643215430000|2022-01-26 16:43:50|31923.2|31903.2|31926.3|31906.3|31927.4|31907.4|31923.2|31903.2|20
1643215440000|2022-01-26 16:44:00|31925.6|31905.6|31927|31907|31929.7|31909.7|31925.6|31905.6|15
1643215450000|2022-01-26 16:44:10|31925.7|31905.7|31928.1|31908.1|31929.3|31909.3|31925.7|31905.7|13
1643215460000|2022-01-26 16:44:20|31928|31908|31927.8|31907.8|31928.7|31908.7|31927.5|31907.5|24
1643215470000|2022-01-26 16:44:30|31927.7|31907.7|31925.8|31905.8|31927.9|31907.9|31925.1|31905.1|22
1643215480000|2022-01-26 16:44:40|31925|31905|31925|31905|31926.5|31906.5|31924.9|31904.9|15
1643215490000|2022-01-26 16:44:50|31925.3|31905.3|31925.8|31905.8|31925.9|31905.9|31924.9|31904.9|13
1643215500000|2022-01-26 16:45:00|31925.4|31905.4|31923.6|31903.6|31925.4|31905.4|31923.6|31903.6|12
1643215510000|2022-01-26 16:45:10|31923.7|31903.7|31923.3|31903.3|31924.3|31904.3|31923.3|31903.3|10
1643215520000|2022-01-26 16:45:20|31923.5|31903.5|31925.4|31905.4|31925.4|31905.4|31923.3|31903.3|16
1643215530000|2022-01-26 16:45:30|31925|31905|31924.8|31904.8|31925.7|31905.7|31924.2|31904.2|19
1643215540000|2022-01-26 16:45:40|31924.9|31904.9|31924.1|31904.1|31924.9|31904.9|31923.4|31903.4|15
1643215550000|2022-01-26 16:45:50|31924.9|31904.9|31922.9|31902.9|31925.6|31905.6|31922.9|31902.9|20
1643215560000|2022-01-26 16:46:00|31922.5|31902.5|31925|31905|31925.1|31905.1|31920.8|31900.8|20
1643215570000|2022-01-26 16:46:10|31923.8|31903.8|31920.1|31900.1|31924.4|31904.4|31920.1|31900.1|25
1643215580000|2022-01-26 16:46:20|31920.4|31900.4|31920|31900|31921.5|31901.5|31919.5|31899.5|15
1643215590000|2022-01-26 16:46:30|31921.3|31901.3|31920.8|31900.8|31921.8|31901.8|31920.8|31900.8|18
1643215600000|2022-01-26 16:46:40|31920.9|31900.9|31923.2|31903.2|31923.3|31903.3|31918.9|31898.9|23
1643215610000|2022-01-26 16:46:50|31923.3|31903.3|31923.9|31903.9|31924.7|31904.7|31921.6|31901.6|18
1643215620000|2022-01-26 16:47:00|31924.1|31904.1|31924.6|31904.6|31925|31905|31920.4|31900.4|18
1643215630000|2022-01-26 16:47:10|31924.7|31904.7|31924.4|31904.4|31926.1|31906.1|31924|31904|22
1643215640000|2022-01-26 16:47:20|31924.3|31904.3|31924.2|31904.2|31925.1|31905.1|31923.7|31903.7|18
1643215650000|2022-01-26 16:47:30|31924.3|31904.3|31923.9|31903.9|31926|31906|31923.3|31903.3|18
1643215660000|2022-01-26 16:47:40|31923.8|31903.8|31924.7|31904.7|31926.8|31906.8|31923.8|31903.8|22
1643215670000|2022-01-26 16:47:50|31923.7|31903.7|31921.2|31901.2|31924.6|31904.6|31919.6|31899.6|20
1643215680000|2022-01-26 16:48:00|31921.8|31901.8|31921.6|31901.6|31923.8|31903.8|31921.4|31901.4|21
1643215690000|2022-01-26 16:48:10|31921.7|31901.7|31918.3|31898.3|31921.9|31901.9|31918|31898|12
1643215700000|2022-01-26 16:48:20|31918.9|31898.9|31919.8|31899.8|31920|31900|31917.1|31897.1|17
1643215710000|2022-01-26 16:48:30|31919.3|31899.3|31919.4|31899.4|31919.8|31899.8|31918.9|31898.9|12
1643215720000|2022-01-26 16:48:40|31918.8|31898.8|31917.2|31897.2|31919.5|31899.5|31917.2|31897.2|16
1643215730000|2022-01-26 16:48:50|31917.7|31897.7|31917.7|31897.7|31918.5|31898.5|31915.9|31895.9|19
1643215740000|2022-01-26 16:49:00|31917.4|31897.4|31916.9|31896.9|31917.7|31897.7|31916|31896|18
1643215750000|2022-01-26 16:49:10|31917.6|31897.6|31918.7|31898.7|31919.2|31899.2|31916.8|31896.8|19
1643215760000|2022-01-26 16:49:20|31918.9|31898.9|31918.5|31898.5|31919.3|31899.3|31918.2|31898.2|17
1643215770000|2022-01-26 16:49:30|31918.2|31898.2|31915.5|31895.5|31919|31899|31915.5|31895.5|16
1643215780000|2022-01-26 16:49:40|31915.3|31895.3|31915|31895|31917.3|31897.3|31914.8|31894.8|19
1643215790000|2022-01-26 16:49:50|31915.2|31895.2|31915.3|31895.3|31915.9|31895.9|31914.9|31894.9|13
1643215800000|2022-01-26 16:50:00|31915|31895|31915.1|31895.1|31915.7|31895.7|31915|31895|19
1643215810000|2022-01-26 16:50:10|31914.4|31894.4|31915|31895|31915.4|31895.4|31914.3|31894.3|16
1643215820000|2022-01-26 16:50:20|31915.3|31895.3|31916.1|31896.1|31916.8|31896.8|31915.3|31895.3|21
1643215830000|2022-01-26 16:50:30|31915.9|31895.9|31914.6|31894.6|31916.8|31896.8|31914.4|31894.4|19
1643215840000|2022-01-26 16:50:40|31914.4|31894.4|31914|31894|31915|31895|31913.9|31893.9|20
1643215850000|2022-01-26 16:50:50|31913.5|31893.5|31913.9|31893.9|31914.7|31894.7|31913.5|31893.5|11
1643215860000|2022-01-26 16:51:00|31914.3|31894.3|31914.6|31894.6|31915.2|31895.2|31914.2|31894.2|19
1643215870000|2022-01-26 16:51:10|31914.4|31894.4|31917.3|31897.3|31917.3|31897.3|31914.4|31894.4|19
1643215880000|2022-01-26 16:51:20|31917.1|31897.1|31917.4|31897.4|31917.4|31897.4|31916.4|31896.4|18
1643215890000|2022-01-26 16:51:30|31917|31897|31917.2|31897.2|31917.4|31897.4|31915.9|31895.9|18
1643215900000|2022-01-26 16:51:40|31917.4|31897.4|31919.1|31899.1|31919.1|31899.1|31917.4|31897.4|12
1643215910000|2022-01-26 16:51:50|31918.2|31898.2|31918.4|31898.4|31918.4|31898.4|31917.7|31897.7|23
1643215920000|2022-01-26 16:52:00|31918.2|31898.2|31917.5|31897.5|31918.4|31898.4|31917.5|31897.5|14
1643215930000|2022-01-26 16:52:10|31916.3|31896.3|31915.5|31895.5|31916.9|31896.9|31915.4|31895.4|15
1643215940000|2022-01-26 16:52:20|31915.6|31895.6|31915.9|31895.9|31916.3|31896.3|31915.2|31895.2|13
1643215950000|2022-01-26 16:52:30|31915.8|31895.8|31916.6|31896.6|31916.7|31896.7|31915.2|31895.2|16
1643215960000|2022-01-26 16:52:40|31916.1|31896.1|31916.6|31896.6|31917.5|31897.5|31916.1|31896.1|12
1643215970000|2022-01-26 16:52:50|31916.9|31896.9|31918.8|31898.8|31919.1|31899.1|31916.7|31896.7|19
1643215980000|2022-01-26 16:53:00|31918.6|31898.6|31917.4|31897.4|31918.9|31898.9|31917.3|31897.3|24
1643215990000|2022-01-26 16:53:10|31917.5|31897.5|31916.9|31896.9|31917.6|31897.6|31916.6|31896.6|20
1643216000000|2022-01-26 16:53:20|31917.4|31897.4|31920.2|31900.2|31920.4|31900.4|31917.4|31897.4|26
1643216010000|2022-01-26 16:53:30|31920.3|31900.3|31917.5|31897.5|31920.3|31900.3|31917.3|31897.3|15
1643216020000|2022-01-26 16:53:40|31917.9|31897.9|31912.9|31892.9|31918|31898|31912.2|31892.2|28
1643216030000|2022-01-26 16:53:50|31913.1|31893.1|31913.1|31893.1|31914.9|31894.9|31912.2|31892.2|25
1643216040000|2022-01-26 16:54:00|31912.8|31892.8|31911.7|31891.7|31913.1|31893.1|31911.1|31891.1|20
1643216050000|2022-01-26 16:54:10|31912.1|31892.1|31912.7|31892.7|31913.3|31893.3|31911.3|31891.3|25
1643216060000|2022-01-26 16:54:20|31913|31893|31914.3|31894.3|31914.6|31894.6|31911.1|31891.1|25
1643216070000|2022-01-26 16:54:30|31914.6|31894.6|31916.1|31896.1|31916.4|31896.4|31914|31894|15
1643216080000|2022-01-26 16:54:40|31915.9|31895.9|31915.5|31895.5|31920|31900|31913.9|31893.9|20
1643216090000|2022-01-26 16:54:50|31915.4|31895.4|31915.4|31895.4|31915.6|31895.6|31915.1|31895.1|11
1643216100000|2022-01-26 16:55:00|31915.3|31895.3|31918|31898|31918|31898|31914.5|31894.5|19
1643216110000|2022-01-26 16:55:10|31918.2|31898.2|31917.2|31897.2|31918.2|31898.2|31916.6|31896.6|12
1643216120000|2022-01-26 16:55:20|31917.3|31897.3|31915.8|31895.8|31917.3|31897.3|31915.5|31895.5|20
1643216130000|2022-01-26 16:55:30|31915.2|31895.2|31917.1|31897.1|31917.6|31897.6|31914.1|31894.1|20
1643216140000|2022-01-26 16:55:40|31917.4|31897.4|31915|31895|31917.5|31897.5|31915|31895|14
1643216150000|2022-01-26 16:55:50|31915.2|31895.2|31916.8|31896.8|31917.1|31897.1|31915.2|31895.2|16
1643216160000|2022-01-26 16:56:00|31916.7|31896.7|31916.6|31896.6|31917.1|31897.1|31916.4|31896.4|12
1643216170000|2022-01-26 16:56:10|31917.8|31897.8|31917|31897|31920.7|31900.7|31916.9|31896.9|21
1643216180000|2022-01-26 16:56:20|31916.8|31896.8|31916.7|31896.7|31917.3|31897.3|31916.5|31896.5|14
1643216190000|2022-01-26 16:56:30|31916.6|31896.6|31915.1|31895.1|31916.6|31896.6|31915.1|31895.1|19
1643216200000|2022-01-26 16:56:40|31915|31895|31914|31894|31915|31895|31913.2|31893.2|19
1643216210000|2022-01-26 16:56:50|31913.8|31893.8|31914.5|31894.5|31915.2|31895.2|31913.6|31893.6|17
1643216220000|2022-01-26 16:57:00|31914.6|31894.6|31914.7|31894.7|31915.6|31895.6|31913.2|31893.2|22
1643216230000|2022-01-26 16:57:10|31914.5|31894.5|31912.8|31892.8|31914.5|31894.5|31912.4|31892.4|19
1643216240000|2022-01-26 16:57:20|31912.7|31892.7|31912.9|31892.9|31913.1|31893.1|31912.2|31892.2|12
1643216250000|2022-01-26 16:57:30|31912.8|31892.8|31914|31894|31914.3|31894.3|31912.8|31892.8|14
1643216260000|2022-01-26 16:57:40|31913.9|31893.9|31913.1|31893.1|31914.4|31894.4|31913|31893|16
1643216270000|2022-01-26 16:57:50|31912.9|31892.9|31913.3|31893.3|31913.8|31893.8|31912.7|31892.7|14
1643216280000|2022-01-26 16:58:00|31913.5|31893.5|31912.1|31892.1|31914.4|31894.4|31912|31892|20
1643216290000|2022-01-26 16:58:10|31911.9|31891.9|31911.6|31891.6|31912.3|31892.3|31911.6|31891.6|9
1643216300000|2022-01-26 16:58:20|31911.7|31891.7|31911.3|31891.3|31914.3|31894.3|31910.7|31890.7|21
1643216310000|2022-01-26 16:58:30|31912.1|31892.1|31909.3|31889.3|31912.1|31892.1|31909.3|31889.3|15
1643216320000|2022-01-26 16:58:40|31910.2|31890.2|31911.3|31891.3|31912.4|31892.4|31908.1|31888.1|23
1643216330000|2022-01-26 16:58:50|31909.2|31889.2|31911.7|31891.7|31913.3|31893.3|31909.2|31889.2|26
1643216340000|2022-01-26 16:59:00|31911.3|31891.3|31911|31891|31912.8|31892.8|31908.7|31888.7|26
1643216350000|2022-01-26 16:59:10|31909.9|31889.9|31910.7|31890.7|31911.1|31891.1|31909.6|31889.6|23
1643216360000|2022-01-26 16:59:20|31910.6|31890.6|31911.5|31891.5|31912.7|31892.7|31910.2|31890.2|14
1643216370000|2022-01-26 16:59:30|31911.2|31891.2|31911.8|31891.8|31911.8|31891.8|31911.2|31891.2|5
1643216380000|2022-01-26 16:59:40|31911.9|31891.9|31911.6|31891.6|31913.5|31893.5|31909.7|31889.7|10
1643216390000|2022-01-26 16:59:50|31911.5|31891.5|31910.6|31890.6|31913.5|31893.5|31906.8|31886.8|31
1643216400000|2022-01-26 17:00:00|31910.1|31890.1|31910.5|31890.5|31911.6|31891.6|31907.4|31887.4|28
1643216410000|2022-01-26 17:00:10|31909.8|31889.8|31911.1|31891.1|31912.1|31892.1|31906.2|31886.2|22
1643216420000|2022-01-26 17:00:20|31910.5|31890.5|31926.6|31876.6|31926.6|31891.1|31909.2|31874.6|24
1643216430000|2022-01-26 17:00:30|31909.6|31889.6|31910.4|31890.4|31926.1|31891.9|31908.9|31874.5|18
1643216440000|2022-01-26 17:00:40|31910.6|31890.6|31925.6|31875.6|31926.2|31892.4|31910.3|31874.9|17
1643216450000|2022-01-26 17:00:50|31925.4|31875.4|31923.5|31873.5|31925.4|31890.6|31909.2|31872.8|21
1643216460000|2022-01-26 17:01:00|31923.8|31873.8|31907.4|31887.4|31925.1|31887.8|31907.1|31869.3|20
1643216470000|2022-01-26 17:01:10|31923.6|31873.6|31908.8|31888.8|31925.6|31891.7|31908.6|31870.6|25
1643216480000|2022-01-26 17:01:20|31908.5|31888.5|31907.8|31887.8|31909.3|31889.3|31907.8|31887.8|14
1643216490000|2022-01-26 17:01:30|31908.3|31888.3|31929.5|31879.5|31929.7|31895|31908.3|31879.5|17
1643216500000|2022-01-26 17:01:40|31929.6|31879.6|31912.4|31892.4|31929.6|31897.1|31912.1|31879.1|28
1643216510000|2022-01-26 17:01:50|31913.9|31893.9|31915|31895|31915.9|31895.9|31913.2|31893.2|26
1643216520000|2022-01-26 17:02:00|31914.6|31894.6|31919|31899|31932.4|31899|31914.6|31880.6|20
1643216530000|2022-01-26 17:02:10|31918.9|31898.9|31916.5|31896.5|31932.3|31900.1|31913.4|31877|27
1643216540000|2022-01-26 17:02:20|31919.6|31899.6|31918.4|31898.4|31919.6|31899.6|31913.3|31893.3|19
1643216550000|2022-01-26 17:02:30|31917.9|31897.9|31912.7|31892.7|31932.1|31898.8|31912.2|31879.2|26
1643216560000|2022-01-26 17:02:40|31913.9|31893.9|31914.1|31894.1|31915|31895|31910.8|31890.8|30
1643216570000|2022-01-26 17:02:50|31915.5|31895.5|31915.2|31895.2|31916.2|31896.2|31914.3|31894.3|16
1643216580000|2022-01-26 17:03:00|31915.1|31895.1|31911.7|31891.7|31915.7|31895.7|31911.4|31891.4|14
1643216590000|2022-01-26 17:03:10|31911.5|31891.5|31912.3|31892.3|31915.1|31895.1|31910.6|31890.6|13
1643216600000|2022-01-26 17:03:20|31912.2|31892.2|31912.4|31892.4|31924.5|31892.7|31908|31874.5|14
1643216610000|2022-01-26 17:03:30|31913.3|31893.3|31905.3|31885.3|31919.9|31893.6|31904.4|31869|23
1643216620000|2022-01-26 17:03:40|31905.4|31885.4|31905.2|31885.2|31906|31886|31904.8|31884.8|17
1643216630000|2022-01-26 17:03:50|31905.3|31885.3|31905|31885|31905.7|31885.7|31904.9|31884.9|17
1643216640000|2022-01-26 17:04:00|31905.5|31885.5|31905.3|31885.3|31905.9|31885.9|31905.3|31885.3|13
1643216650000|2022-01-26 17:04:10|31906.4|31886.4|31905.3|31885.3|31906.9|31886.9|31905.2|31885.2|19
1643216660000|2022-01-26 17:04:20|31905.2|31885.2|31905.2|31885.2|31920.8|31885.2|31903.8|31868.5|23
1643216670000|2022-01-26 17:04:30|31905|31885|31903.8|31883.8|31906|31886|31903.8|31883.8|15
1643216680000|2022-01-26 17:04:40|31904.2|31884.2|31904.1|31884.1|31904.5|31884.5|31902.1|31882.1|26
1643216690000|2022-01-26 17:04:50|31904.2|31884.2|31904.3|31884.3|31904.5|31884.5|31903.7|31883.7|16
1643216700000|2022-01-26 17:05:00|31904|31884|31918.4|31868.4|31919.1|31884.3|31903.6|31867.5|28
1643216710000|2022-01-26 17:05:10|31918.3|31868.3|31918.1|31868.1|31918.3|31868.3|31917.8|31867.8|13
1643216720000|2022-01-26 17:05:20|31918.2|31868.2|31902.1|31882.1|31918.2|31882.9|31902.1|31868.2|12
1643216730000|2022-01-26 17:05:30|31902.2|31882.2|31903|31883|31903|31883|31901.6|31881.6|10
1643216740000|2022-01-26 17:05:40|31902.6|31882.6|31917.1|31867.1|31918.8|31882.6|31900.9|31866.7|16
1643216750000|2022-01-26 17:05:50|31901.3|31881.3|31902.2|31882.2|31902.7|31882.7|31901.3|31881.3|7
1643216760000|2022-01-26 17:06:00|31902.1|31882.1|31901.3|31881.3|31902.5|31882.5|31901.3|31881.3|11
1643216770000|2022-01-26 17:06:10|31901.4|31881.4|31900.1|31880.1|31901.7|31881.7|31899.1|31879.1|23
1643216780000|2022-01-26 17:06:20|31899.9|31879.9|31900.3|31880.3|31900.3|31880.3|31899.7|31879.7|14
1643216790000|2022-01-26 17:06:30|31900.4|31880.4|31915.4|31865.4|31915.4|31881.1|31900.4|31864.7|17
1643216800000|2022-01-26 17:06:40|31915.6|31865.6|31900.2|31880.2|31915.8|31881.4|31900.2|31864.7|14
1643216810000|2022-01-26 17:06:50|31899.8|31879.8|31899|31879|31899.9|31879.9|31898.8|31878.8|17
1643216820000|2022-01-26 17:07:00|31898.9|31878.9|31897.5|31877.5|31899|31879|31897.1|31877.1|21
1643216830000|2022-01-26 17:07:10|31897.7|31877.7|31899.2|31879.2|31899.8|31879.8|31897.4|31877.4|22
1643216840000|2022-01-26 17:07:20|31899.4|31879.4|31898.3|31878.3|31899.5|31879.5|31898.3|31878.3|20
1643216850000|2022-01-26 17:07:30|31898.2|31878.2|31897.6|31877.6|31898.6|31878.6|31897.2|31877.2|17
1643216860000|2022-01-26 17:07:40|31897.5|31877.5|31897.8|31877.8|31899|31879|31897.4|31877.4|13
1643216870000|2022-01-26 17:07:50|31898|31878|31897.8|31877.8|31898.8|31878.8|31897.8|31877.8|18
1643216880000|2022-01-26 17:08:00|31897.7|31877.7|31913.4|31863.4|31914|31878.7|31897.6|31863.2|19
1643216890000|2022-01-26 17:08:10|31914.5|31864.5|31897.9|31877.9|31914.5|31879.7|31897.8|31864.5|13
1643216900000|2022-01-26 17:08:20|31898.1|31878.1|31897.9|31877.9|31898.4|31878.4|31897.3|31877.3|11
1643216910000|2022-01-26 17:08:30|31898|31878|31898.2|31878.2|31898.8|31878.8|31897.8|31877.8|10
1643216920000|2022-01-26 17:08:40|31898|31878|31897.7|31877.7|31898.8|31878.8|31897.6|31877.6|8
1643216930000|2022-01-26 17:08:50|31898.3|31878.3|31899|31879|31899.2|31879.2|31898.3|31878.3|16
1643216940000|2022-01-26 17:09:00|31898.9|31878.9|31900.3|31880.3|31900.7|31880.7|31898.9|31878.9|27
1643216950000|2022-01-26 17:09:10|31899.8|31879.8|31899.9|31879.9|31915.1|31880.2|31899.2|31864.2|16
1643216960000|2022-01-26 17:09:20|31900.2|31880.2|31901.1|31881.1|31901.5|31881.5|31899.9|31879.9|10
1643216970000|2022-01-26 17:09:30|31901.3|31881.3|31915.8|31865.8|31916.3|31882.3|31900.9|31865.8|19
1643216980000|2022-01-26 17:09:40|31915.7|31865.7|31900.1|31880.1|31916.3|31882|31900.1|31865.4|18
1643216990000|2022-01-26 17:09:50|31900|31880|31898.8|31878.8|31916.3|31881.3|31898|31862.5|18
1643217000000|2022-01-26 17:10:00|31897.7|31877.7|31899.7|31879.7|31914.4|31880.1|31897.6|31863.8|21
1643217010000|2022-01-26 17:10:10|31899.1|31879.1|31898.8|31878.8|31899.3|31879.3|31898.1|31878.1|18
1643217020000|2022-01-26 17:10:20|31898.3|31878.3|31897.3|31877.3|31898.4|31878.4|31897.1|31877.1|11
1643217030000|2022-01-26 17:10:30|31897.2|31877.2|31914.2|31864.2|31916.1|31879.9|31897|31862|27
1643217040000|2022-01-26 17:10:40|31913.8|31863.8|31898|31878|31913.8|31878.1|31897.8|31861.5|23
1643217050000|2022-01-26 17:10:50|31898.3|31878.3|31898.8|31878.8|31899.2|31879.2|31898.3|31878.3|9
1643217060000|2022-01-26 17:11:00|31899.4|31879.4|31914.3|31864.3|31915.4|31880.5|31899.2|31864.3|14
1643217070000|2022-01-26 17:11:10|31914.2|31864.2|31900.7|31880.7|31915|31881.1|31900.2|31864.2|15
1643217080000|2022-01-26 17:11:20|31900.4|31880.4|31901.6|31881.6|31901.9|31881.9|31900.4|31880.4|7
1643217090000|2022-01-26 17:11:30|31901.8|31881.8|31915.7|31865.7|31916.3|31882|31901.3|31865.7|11
1643217100000|2022-01-26 17:11:40|31915.6|31865.6|31904|31884|31918.5|31884|31901.7|31865.6|20
1643217110000|2022-01-26 17:11:50|31903.9|31883.9|31903.5|31883.5|31904|31884|31903|31883|18
1643217120000|2022-01-26 17:12:00|31902.7|31882.7|31920.3|31870.3|31920.7|31885|31902.7|31868.9|21
1643217130000|2022-01-26 17:12:10|31919.9|31869.9|31919.4|31869.4|31920.5|31870.5|31919.4|31869.4|14
1643217140000|2022-01-26 17:12:20|31919.8|31869.8|31917.3|31867.3|31920.1|31870.1|31917|31867|13
1643217150000|2022-01-26 17:12:30|31917.8|31867.8|31915.8|31865.8|31917.8|31867.8|31914.6|31864.6|23
1643217160000|2022-01-26 17:12:40|31915.7|31865.7|31915.9|31865.9|31916.1|31866.1|31915.4|31865.4|13
1643217170000|2022-01-26 17:12:50|31916|31866|31917|31867|31917.5|31867.5|31915.4|31865.4|19
1643217180000|2022-01-26 17:13:00|31917.2|31867.2|31916|31866|31917.2|31867.2|31915.9|31865.9|15
1643217190000|2022-01-26 17:13:10|31916.2|31866.2|31915.6|31865.6|31916.2|31866.2|31915.5|31865.5|15
1643217200000|2022-01-26 17:13:20|31915.4|31865.4|31915.8|31865.8|31916.1|31866.1|31915.2|31865.2|9
1643217210000|2022-01-26 17:13:30|31915.9|31865.9|31901.3|31881.3|31916.3|31882|31900.8|31865.9|15
1643217220000|2022-01-26 17:13:40|31901.1|31881.1|31915.2|31865.2|31915.4|31881.5|31900.7|31865.2|11
1643217230000|2022-01-26 17:13:50|31915.1|31865.1|31914.2|31864.2|31915.8|31865.8|31914.2|31864.2|11
1643217240000|2022-01-26 17:14:00|31914.4|31864.4|31898.8|31878.8|31915.2|31879.3|31898.4|31863.4|26
1643217250000|2022-01-26 17:14:10|31898.7|31878.7|31912.2|31862.2|31912.7|31879|31897.9|31862|18
1643217260000|2022-01-26 17:14:20|31912.1|31862.1|31912.3|31862.3|31913|31863|31911.8|31861.8|15
1643217270000|2022-01-26 17:14:30|31916|31866|31901.7|31881.7|31917|31881.8|31901.5|31865.2|11
1643217280000|2022-01-26 17:14:40|31901.8|31881.8|31903.2|31883.2|31903.6|31883.6|31901.8|31881.8|12
1643217290000|2022-01-26 17:14:50|31903.3|31883.3|31900.8|31880.8|31903.5|31883.5|31900.5|31880.5|23
1643217300000|2022-01-26 17:15:00|31901.1|31881.1|31913.7|31863.7|31916.3|31881.1|31899.3|31863.7|18
1643217310000|2022-01-26 17:15:10|31912.8|31862.8|31899.5|31879.5|31914.3|31880.1|31899.5|31862.7|16
1643217320000|2022-01-26 17:15:20|31899.4|31879.4|31900.3|31880.3|31900.5|31880.5|31899.4|31879.4|13
1643217330000|2022-01-26 17:15:30|31900.5|31880.5|31914.5|31864.5|31915.2|31880.5|31899.9|31864.5|13
1643217340000|2022-01-26 17:15:40|31914.4|31864.4|31913.6|31863.6|31914.5|31881.3|31899.3|31863.6|11
1643217350000|2022-01-26 17:15:50|31914.7|31864.7|31900.5|31880.5|31917.4|31880.8|31900.3|31863.3|17
1643217360000|2022-01-26 17:16:00|31915.7|31865.7|31915|31865|31916.4|31866.4|31914.5|31864.5|18
1643217370000|2022-01-26 17:16:10|31916.2|31866.2|31918|31868|31918|31868|31914.7|31864.7|9
1643217380000|2022-01-26 17:16:20|31917.9|31867.9|31917.1|31867.1|31918|31868|31916.4|31866.4|14
1643217390000|2022-01-26 17:16:30|31916.8|31866.8|31917.3|31867.3|31917.6|31867.6|31916.1|31866.1|16
1643217400000|2022-01-26 17:16:40|31917.5|31867.5|31914.5|31864.5|31917.5|31881|31901|31864.5|13
1643217410000|2022-01-26 17:16:50|31914.6|31864.6|31900.7|31880.7|31914.9|31882.4|31900.4|31864.2|27
1643217420000|2022-01-26 17:17:00|31900.9|31880.9|31901.8|31881.8|31901.8|31881.8|31900.7|31880.7|19
1643217430000|2022-01-26 17:17:10|31901.6|31881.6|31918.9|31868.9|31918.9|31882.1|31901.5|31866|16
1643217440000|2022-01-26 17:17:20|31917.9|31867.9|31903.7|31883.7|31918.9|31884.4|31903|31867.9|23
1643217450000|2022-01-26 17:17:30|31903.8|31883.8|31919|31869|31919.5|31883.8|31903.8|31868|11
1643217460000|2022-01-26 17:17:40|31919.1|31869.1|31918.9|31868.9|31919.9|31869.9|31918.4|31868.4|13
1643217470000|2022-01-26 17:17:50|31918.7|31868.7|31918.2|31868.2|31918.7|31868.7|31917|31867|12
1643217480000|2022-01-26 17:18:00|31918|31868|31919.2|31869.2|31919.5|31886.2|31903.6|31868|18
1643217490000|2022-01-26 17:18:10|31918.9|31868.9|31918.8|31868.8|31919.4|31869.4|31918.7|31868.7|13
1643217500000|2022-01-26 17:18:20|31918.6|31868.6|31919.1|31869.1|31919.5|31869.5|31918.6|31868.6|9
1643217510000|2022-01-26 17:18:30|31919|31869|31904.5|31884.5|31919|31884.9|31904.2|31869|14
1643217520000|2022-01-26 17:18:40|31904.7|31884.7|31919.5|31869.5|31919.9|31885|31904|31869.1|17
1643217530000|2022-01-26 17:18:50|31919.2|31869.2|31917.9|31867.9|31919.6|31883.6|31901|31866.2|19
1643217540000|2022-01-26 17:19:00|31918|31868|31920.8|31870.8|31921|31871|31915.6|31865.6|16
1643217550000|2022-01-26 17:19:10|31921|31871|31918.3|31868.3|31921|31871|31916.9|31866.9|24
1643217560000|2022-01-26 17:19:20|31918.1|31868.1|31917.4|31867.4|31918.4|31868.4|31917|31867|19
1643217570000|2022-01-26 17:19:30|31917.2|31867.2|31902.9|31882.9|31917.2|31883.2|31902.4|31866.6|9
1643217580000|2022-01-26 17:19:40|31902.8|31882.8|31916.7|31866.7|31917.2|31883.1|31902.3|31866.7|16
1643217590000|2022-01-26 17:19:50|31916.4|31866.4|31918|31868|31918|31868|31916.4|31866.4|20
1643217600000|2022-01-26 17:20:00|31918.5|31868.5|31917|31867|31918.6|31868.6|31916.2|31866.2|19
1643217610000|2022-01-26 17:20:10|31916.9|31866.9|31913.9|31863.9|31916.9|31883.2|31899.9|31863.9|21
1643217620000|2022-01-26 17:20:20|31914.2|31864.2|31899.9|31879.9|31916.1|31881.2|31899.9|31862.3|15
1643217630000|2022-01-26 17:20:30|31900.2|31880.2|31898.9|31878.9|31900.2|31880.2|31898.9|31878.9|16
1643217640000|2022-01-26 17:20:40|31899.1|31879.1|31898.4|31878.4|31911.3|31879.1|31896.9|31861.3|20
1643217650000|2022-01-26 17:20:50|31897.6|31877.6|31898.3|31878.3|31898.5|31878.5|31897.2|31877.2|11
1643217660000|2022-01-26 17:21:00|31898|31878|31897.3|31877.3|31898.1|31878.1|31897.3|31877.3|9
1643217670000|2022-01-26 17:21:10|31898|31878|31910.1|31860.1|31911|31879.2|31897.6|31860.1|8
1643217680000|2022-01-26 17:21:20|31910.3|31860.3|31912.6|31862.6|31913.1|31863.1|31910.3|31860.3|12
1643217690000|2022-01-26 17:21:30|31912.5|31862.5|31914|31864|31914|31879|31899|31861.2|16
1643217700000|2022-01-26 17:21:40|31913.6|31863.6|31913.7|31863.7|31914.1|31864.1|31912.4|31862.4|19
1643217710000|2022-01-26 17:21:50|31914.1|31864.1|31914.1|31864.1|31915|31865|31913.2|31863.2|15
1643217720000|2022-01-26 17:22:00|31914.2|31864.2|31914.2|31864.2|31914.5|31864.5|31912.5|31862.5|15
1643217730000|2022-01-26 17:22:10|31913.2|31863.2|31912.9|31862.9|31913.3|31863.3|31911.3|31861.3|13
1643217740000|2022-01-26 17:22:20|31913|31863|31898.6|31878.6|31913|31879.7|31897.5|31862.3|17
1643217750000|2022-01-26 17:22:30|31898.5|31878.5|31909|31859|31911.2|31878.6|31895.9|31857.8|22
1643217760000|2022-01-26 17:22:40|31909.6|31859.6|31906.6|31856.6|31910.3|31860.3|31906.6|31856.6|22
1643217770000|2022-01-26 17:22:50|31906.4|31856.4|31907.9|31857.9|31909.1|31859.1|31906.4|31856.4|20
1643217780000|2022-01-26 17:23:00|31908.5|31858.5|31893|31873|31908.9|31874|31892.5|31858.5|13
1643217790000|2022-01-26 17:23:10|31893.2|31873.2|31905.5|31855.5|31908.1|31873.2|31891.2|31855.5|19
1643217800000|2022-01-26 17:23:20|31906.1|31856.1|31896.7|31876.7|31910.2|31876.7|31894.2|31855.9|19
1643217810000|2022-01-26 17:23:30|31895|31875|31909.3|31859.3|31909.7|31875.6|31893.4|31859|19
1643217820000|2022-01-26 17:23:40|31909|31859|31895.8|31875.8|31909.8|31875.9|31895.8|31858.9|12
1643217830000|2022-01-26 17:23:50|31895.4|31875.4|31894|31874|31895.7|31875.7|31893.7|31873.7|11
1643217840000|2022-01-26 17:24:00|31893.4|31873.4|31908.2|31858.2|31908.8|31874|31893.2|31857.4|14
1643217850000|2022-01-26 17:24:10|31908.9|31858.9|31893.8|31873.8|31909.3|31874.3|31893.8|31858|12
1643217860000|2022-01-26 17:24:20|31895.1|31875.1|31909.9|31859.9|31912|31876.7|31894.3|31858.6|25
1643217870000|2022-01-26 17:24:30|31910.1|31860.1|31894.9|31874.9|31911.3|31875.2|31894.6|31859.9|20
1643217880000|2022-01-26 17:24:40|31894.8|31874.8|31894.5|31874.5|31895|31875|31894.5|31874.5|13
1643217890000|2022-01-26 17:24:50|31894.4|31874.4|31893.9|31873.9|31894.8|31874.8|31893.1|31873.1|10
1643217900000|2022-01-26 17:25:00|31893.7|31873.7|31894|31874|31894.3|31874.3|31893.2|31873.2|12
1643217910000|2022-01-26 17:25:10|31893.8|31873.8|31908.9|31858.9|31909|31874.1|31892.4|31857.5|14
1643217920000|2022-01-26 17:25:20|31908.7|31858.7|31906.5|31856.5|31909.4|31859.4|31906.5|31856.5|18
1643217930000|2022-01-26 17:25:30|31906.3|31856.3|31907.4|31857.4|31908|31875.3|31891.5|31856.3|24
1643217940000|2022-01-26 17:25:40|31907.8|31857.8|31906.5|31856.5|31907.8|31857.8|31905.4|31855.4|16
1643217950000|2022-01-26 17:25:50|31905.9|31855.9|31906.4|31856.4|31907.4|31857.4|31905.2|31855.2|21
1643217960000|2022-01-26 17:26:00|31906.2|31856.2|31907.4|31857.4|31907.8|31857.8|31905.8|31855.8|21
1643217970000|2022-01-26 17:26:10|31907.3|31857.3|31907.4|31857.4|31907.6|31857.6|31906.9|31856.9|15
1643217980000|2022-01-26 17:26:20|31907.1|31857.1|31906.6|31856.6|31907.3|31857.3|31903.9|31853.9|27
1643217990000|2022-01-26 17:26:30|31906.4|31856.4|31904.3|31854.3|31906.4|31856.4|31903.1|31853.1|12
1643218000000|2022-01-26 17:26:40|31904.1|31854.1|31890.8|31870.8|31904.3|31871.3|31890.8|31853.7|9
1643218010000|2022-01-26 17:26:50|31891|31871|31892.1|31872.1|31892.2|31872.2|31890.3|31870.3|17
1643218020000|2022-01-26 17:27:00|31892.2|31872.2|31891.8|31871.8|31893.5|31873.5|31890.8|31870.8|20
1643218030000|2022-01-26 17:27:10|31891.9|31871.9|31891.7|31871.7|31892.5|31872.5|31891.3|31871.3|12
1643218040000|2022-01-26 17:27:20|31891.9|31871.9|31892.9|31872.9|31894.3|31874.3|31891.9|31871.9|13
1643218050000|2022-01-26 17:27:30|31892.7|31872.7|31893.2|31873.2|31893.2|31873.2|31892.7|31872.7|12
1643218060000|2022-01-26 17:27:40|31892.2|31872.2|31894.2|31874.2|31894.7|31874.7|31891.3|31871.3|10
1643218070000|2022-01-26 17:27:50|31894|31874|31893.5|31873.5|31894|31874|31893.3|31873.3|11
1643218080000|2022-01-26 17:28:00|31893.4|31873.4|31897.6|31877.6|31911.9|31877.6|31893.3|31861.5|13
1643218090000|2022-01-26 17:28:10|31896.6|31876.6|31916.8|31866.8|31919.6|31880|31894.4|31866.4|21
1643218100000|2022-01-26 17:28:20|31918|31868|31919.1|31869.1|31920.2|31870.2|31916.4|31866.4|30
1643218110000|2022-01-26 17:28:30|31919|31869|31917.1|31867.1|31919|31869|31916|31866|24
1643218120000|2022-01-26 17:28:40|31919.3|31869.3|31918.1|31868.1|31922.6|31872.6|31916.8|31866.8|24
1643218130000|2022-01-26 17:28:50|31918.8|31868.8|31917.8|31867.8|31918.8|31868.8|31915.5|31865.5|17
1643218140000|2022-01-26 17:29:00|31918|31868|31919|31869|31920|31870|31916.4|31866.4|18
1643218150000|2022-01-26 17:29:10|31918.6|31868.6|31918.7|31868.7|31919.2|31869.2|31915.4|31865.4|21
1643218160000|2022-01-26 17:29:20|31918.8|31868.8|31914.7|31864.7|31918.8|31868.8|31914.7|31864.7|16
1643218170000|2022-01-26 17:29:30|31917.6|31867.6|31918.6|31868.6|31919.1|31869.1|31916.5|31866.5|26
1643218180000|2022-01-26 17:29:40|31918.7|31868.7|31917.8|31867.8|31919.7|31869.7|31917.4|31867.4|26
1643218190000|2022-01-26 17:29:50|31918.1|31868.1|31919.7|31869.7|31919.8|31869.8|31916.5|31866.5|13
1643218200000|2022-01-26 17:30:00|31921.8|31871.8|31918.5|31868.5|31921.8|31871.8|31918.3|31868.3|18
1643218210000|2022-01-26 17:30:10|31918.9|31868.9|31918.1|31868.1|31921.7|31871.7|31918.1|31868.1|23
1643218220000|2022-01-26 17:30:20|31918.9|31868.9|31918.5|31868.5|31920|31870|31915.6|31865.6|21
1643218230000|2022-01-26 17:30:30|31917.8|31867.8|31921.2|31871.2|31922.8|31872.8|31917|31867|30
1643218240000|2022-01-26 17:30:40|31921.6|31871.6|31918.8|31868.8|31923.2|31873.2|31918.2|31868.2|29
1643218250000|2022-01-26 17:30:50|31918.4|31868.4|31922.4|31872.4|31922.4|31872.4|31918.1|31868.1|23
1643218260000|2022-01-26 17:31:00|31924|31874|31921.5|31871.5|31924.2|31874.2|31921.3|31871.3|16
1643218270000|2022-01-26 17:31:10|31921.4|31871.4|31922|31872|31922.6|31872.6|31920.9|31870.9|19
1643218280000|2022-01-26 17:31:20|31921.5|31871.5|31918.7|31868.7|31921.5|31871.5|31916.7|31866.7|17
1643218290000|2022-01-26 17:31:30|31919.2|31869.2|31921.9|31871.9|31922.2|31872.2|31918.5|31868.5|20
1643218300000|2022-01-26 17:31:40|31921.4|31871.4|31918.1|31868.1|31921.8|31871.8|31917.9|31867.9|14
1643218310000|2022-01-26 17:31:50|31915.9|31865.9|31915.3|31865.3|31916|31866|31914.7|31864.7|9
1643218320000|2022-01-26 17:32:00|31915|31865|31915.5|31865.5|31917.9|31867.9|31914.8|31864.8|9
1643218330000|2022-01-26 17:32:10|31915.3|31865.3|31913.3|31863.3|31922|31872|31913.3|31863.3|13
1643218340000|2022-01-26 17:32:20|31914.7|31864.7|31913.7|31863.7|31914.7|31864.7|31913.7|31863.7|6
1643218350000|2022-01-26 17:32:30|31914.6|31864.6|31916.6|31866.6|31916.6|31866.6|31914.6|31864.6|16
1643218360000|2022-01-26 17:32:40|31916.5|31866.5|31916.6|31866.6|31921|31871|31915.6|31865.6|13
1643218370000|2022-01-26 17:32:50|31915.5|31865.5|31916|31866|31916.8|31866.8|31915.5|31865.5|10
1643218380000|2022-01-26 17:33:00|31916.2|31866.2|31918.2|31868.2|31918.2|31868.2|31915.7|31865.7|15
1643218390000|2022-01-26 17:33:10|31917.8|31867.8|31919.3|31869.3|31920.6|31870.6|31917.8|31867.8|16
1643218400000|2022-01-26 17:33:20|31919.2|31869.2|31919.1|31869.1|31919.7|31869.7|31919|31869|9
1643218410000|2022-01-26 17:33:30|31919.2|31869.2|31918.4|31868.4|31920.3|31870.3|31915.8|31865.8|12
1643218420000|2022-01-26 17:33:40|31918.3|31868.3|31917.4|31867.4|31918.3|31868.3|31914.5|31864.5|13
1643218430000|2022-01-26 17:33:50|31917.8|31867.8|31917.8|31867.8|31920.3|31870.3|31916.9|31866.9|20
1643218440000|2022-01-26 17:34:00|31918|31868|31917.9|31867.9|31918.3|31868.3|31917.6|31867.6|12
1643218450000|2022-01-26 17:34:10|31917.8|31867.8|31918|31868|31920.1|31870.1|31916.3|31866.3|19
1643218460000|2022-01-26 17:34:20|31918.7|31868.7|31919|31869|31919.4|31869.4|31917.3|31867.3|13
1643218470000|2022-01-26 17:34:30|31918.8|31868.8|31918.9|31868.9|31919.4|31869.4|31918.6|31868.6|14
1643218480000|2022-01-26 17:34:40|31918.6|31868.6|31918.9|31868.9|31921.9|31871.9|31918.5|31868.5|10
1643218490000|2022-01-26 17:34:50|31918.5|31868.5|31916.9|31866.9|31919.7|31869.7|31916.9|31866.9|9
1643218500000|2022-01-26 17:35:00|31917|31867|31920.9|31870.9|31921.7|31871.7|31917|31867|20
1643218510000|2022-01-26 17:35:10|31921.1|31871.1|31922|31872|31922|31872|31918.8|31868.8|17
1643218520000|2022-01-26 17:35:20|31921.9|31871.9|31922.7|31872.7|31924.5|31874.5|31921.7|31871.7|14
1643218530000|2022-01-26 17:35:30|31922.8|31872.8|31923.5|31873.5|31923.6|31873.6|31922.6|31872.6|20
1643218540000|2022-01-26 17:35:40|31923.3|31873.3|31922.9|31872.9|31924.6|31874.6|31921.5|31871.5|19
1643218550000|2022-01-26 17:35:50|31923.7|31873.7|31922.8|31872.8|31923.7|31873.7|31922.6|31872.6|16
1643218560000|2022-01-26 17:36:00|31922.7|31872.7|31924.7|31874.7|31926.5|31876.5|31922.4|31872.4|22
1643218570000|2022-01-26 17:36:10|31924.6|31874.6|31927.4|31877.4|31928.2|31878.2|31924.5|31874.5|9
1643218580000|2022-01-26 17:36:20|31926.9|31876.9|31924.5|31874.5|31927|31877|31924.5|31874.5|9
1643218590000|2022-01-26 17:36:30|31924.9|31874.9|31927.3|31877.3|31927.3|31877.3|31923.3|31873.3|11
1643218600000|2022-01-26 17:36:40|31926.5|31876.5|31922.3|31872.3|31927|31877|31922|31872|12
1643218610000|2022-01-26 17:36:50|31922.1|31872.1|31923.1|31873.1|31925|31875|31921.8|31871.8|16
1643218620000|2022-01-26 17:37:00|31923.8|31873.8|31924.9|31874.9|31925.4|31875.4|31923.2|31873.2|17
1643218630000|2022-01-26 17:37:10|31926.1|31876.1|31924.9|31874.9|31926.1|31876.1|31923.8|31873.8|16
1643218640000|2022-01-26 17:37:20|31924.8|31874.8|31926.9|31876.9|31926.9|31876.9|31924.6|31874.6|15
1643218650000|2022-01-26 17:37:30|31927.3|31877.3|31926.3|31876.3|31927.3|31877.3|31925.6|31875.6|13
1643218660000|2022-01-26 17:37:40|31926.2|31876.2|31927.8|31877.8|31929.7|31879.7|31923.6|31873.6|8
1643218670000|2022-01-26 17:37:50|31925.8|31875.8|31922.8|31872.8|31925.8|31875.8|31921.1|31871.1|19
1643218680000|2022-01-26 17:38:00|31923.3|31873.3|31922.7|31872.7|31923.5|31873.5|31921.9|31871.9|16
1643218690000|2022-01-26 17:38:10|31922.3|31872.3|31922.4|31872.4|31922.8|31872.8|31922.1|31872.1|9
1643218700000|2022-01-26 17:38:20|31922.5|31872.5|31922.8|31872.8|31924.6|31874.6|31922.1|31872.1|17
1643218710000|2022-01-26 17:38:30|31923.2|31873.2|31922.9|31872.9|31924.1|31874.1|31922.8|31872.8|16
1643218720000|2022-01-26 17:38:40|31923.8|31873.8|31925.5|31875.5|31926.7|31876.7|31923|31873|21
1643218730000|2022-01-26 17:38:50|31925.3|31875.3|31927.3|31877.3|31927.9|31877.9|31925.3|31875.3|16
1643218740000|2022-01-26 17:39:00|31926.3|31876.3|31926.7|31876.7|31926.9|31876.9|31926|31876|19
1643218750000|2022-01-26 17:39:10|31926.8|31876.8|31925.9|31875.9|31926.8|31876.8|31925.5|31875.5|12
1643218760000|2022-01-26 17:39:20|31929.3|31879.3|31926.2|31876.2|31929.3|31879.3|31925.2|31875.2|16
1643218770000|2022-01-26 17:39:30|31926.1|31876.1|31925.8|31875.8|31926.9|31876.9|31925.7|31875.7|12
1643218780000|2022-01-26 17:39:40|31926.3|31876.3|31927.4|31877.4|31928.7|31878.7|31926.3|31876.3|15
1643218790000|2022-01-26 17:39:50|31927.1|31877.1|31917.1|31867.1|31927.5|31877.5|31917.1|31867.1|16
1643218800000|2022-01-26 17:40:00|31917.7|31867.7|31918.4|31868.4|31918.6|31868.6|31914.7|31864.7|25
1643218810000|2022-01-26 17:40:10|31916.1|31866.1|31916.6|31866.6|31917.7|31867.7|31916.1|31866.1|21
1643218820000|2022-01-26 17:40:20|31916.3|31866.3|31916.5|31866.5|31917.3|31867.3|31916.3|31866.3|15
1643218830000|2022-01-26 17:40:30|31916.9|31866.9|31915.3|31865.3|31916.9|31866.9|31913.9|31863.9|20
1643218840000|2022-01-26 17:40:40|31915.6|31865.6|31914.7|31864.7|31915.7|31865.7|31914|31864|16
1643218850000|2022-01-26 17:40:50|31915.1|31865.1|31915.9|31865.9|31916.4|31866.4|31915.1|31865.1|18
1643218860000|2022-01-26 17:41:00|31915.7|31865.7|31918.2|31868.2|31918.2|31868.2|31915.2|31865.2|16
1643218870000|2022-01-26 17:41:10|31918.1|31868.1|31917.4|31867.4|31918.4|31868.4|31917.4|31867.4|14
1643218880000|2022-01-26 17:41:20|31917.1|31867.1|31900.4|31880.4|31917.4|31881.5|31900.4|31866.9|14
1643218890000|2022-01-26 17:41:30|31900.7|31880.7|31916.4|31866.4|31916.5|31880.7|31900.7|31864.6|14
1643218900000|2022-01-26 17:41:40|31917.3|31867.3|31900|31880|31917.5|31880|31900|31864.5|15
1643218910000|2022-01-26 17:41:50|31900.2|31880.2|31915.5|31865.5|31915.5|31880.2|31899.3|31864.3|11
1643218920000|2022-01-26 17:42:00|31914.3|31864.3|31912.8|31862.8|31915.3|31865.3|31912.8|31862.8|14
1643218930000|2022-01-26 17:42:10|31913.2|31863.2|31912.4|31862.4|31913.5|31863.5|31911.5|31861.5|21
1643218940000|2022-01-26 17:42:20|31913.1|31863.1|31911.6|31861.6|31913.1|31863.1|31911.1|31861.1|21
1643218950000|2022-01-26 17:42:30|31911.8|31861.8|31911|31861|31912|31862|31910.5|31860.5|15
1643218960000|2022-01-26 17:42:40|31910.7|31860.7|31911.4|31861.4|31911.6|31861.6|31910.7|31860.7|13
1643218970000|2022-01-26 17:42:50|31911.7|31861.7|31911.1|31861.1|31911.7|31861.7|31910.3|31860.3|4
1643218980000|2022-01-26 17:43:00|31910.9|31860.9|31896.8|31876.8|31912.1|31878.1|31895.1|31860.9|11
1643218990000|2022-01-26 17:43:10|31897.3|31877.3|31896.6|31876.6|31898|31878|31896.3|31876.3|11
1643219000000|2022-01-26 17:43:20|31896.4|31876.4|31896.8|31876.8|31896.8|31876.8|31896.4|31876.4|9
1643219010000|2022-01-26 17:43:30|31895.9|31875.9|31895.8|31875.8|31896.4|31876.4|31895.1|31875.1|6
1643219020000|2022-01-26 17:43:40|31896.1|31876.1|31895.7|31875.7|31896.8|31876.8|31895.3|31875.3|9
1643219030000|2022-01-26 17:43:50|31896.1|31876.1|31896|31876|31896.1|31876.1|31895.8|31875.8|6
1643219040000|2022-01-26 17:44:00|31895.8|31875.8|31895.6|31875.6|31896.4|31876.4|31895.3|31875.3|11
1643219050000|2022-01-26 17:44:10|31895.9|31875.9|31893.4|31873.4|31896.1|31876.1|31893.3|31873.3|25
1643219060000|2022-01-26 17:44:20|31893.8|31873.8|31893.1|31873.1|31894.7|31874.7|31893|31873|16
1643219070000|2022-01-26 17:44:30|31893.3|31873.3|31892.9|31872.9|31893.9|31873.9|31892.9|31872.9|17
1643219080000|2022-01-26 17:44:40|31893.9|31873.9|31894.6|31874.6|31894.6|31874.6|31893.4|31873.4|12
1643219090000|2022-01-26 17:44:50|31894.5|31874.5|31908.4|31858.4|31909.2|31875.6|31892.4|31858.2|21
1643219100000|2022-01-26 17:45:00|31908.8|31858.8|31893.9|31873.9|31909.2|31874.7|31893.7|31858.8|12
1643219110000|2022-01-26 17:45:10|31894|31874|31894.3|31874.3|31894.3|31874.3|31894|31874|8
1643219120000|2022-01-26 17:45:20|31894.2|31874.2|31894.5|31874.5|31894.6|31874.6|31894|31874|9
1643219130000|2022-01-26 17:45:30|31894.3|31874.3|31908|31858|31910.1|31874.3|31892.9|31857.9|19
1643219140000|2022-01-26 17:45:40|31892.4|31872.4|31893.2|31873.2|31893.2|31873.2|31892.4|31872.4|10
1643219150000|2022-01-26 17:45:50|31892|31872|31891.5|31871.5|31892.6|31872.6|31891.3|31871.3|10
1643219160000|2022-01-26 17:46:00|31891.8|31871.8|31893.2|31873.2|31893.2|31873.2|31891.7|31871.7|13
1643219170000|2022-01-26 17:46:10|31893.3|31873.3|31893.6|31873.6|31893.6|31873.6|31893|31873|16
1643219180000|2022-01-26 17:46:20|31893.7|31873.7|31893.6|31873.6|31893.9|31873.9|31893.5|31873.5|9
1643219190000|2022-01-26 17:46:30|31893.5|31873.5|31892.1|31872.1|31907.9|31874.8|31892.1|31857.1|15
1643219200000|2022-01-26 17:46:40|31907.3|31857.3|31908.9|31858.9|31909.2|31859.2|31907.3|31857.3|14
1643219210000|2022-01-26 17:46:50|31909.1|31859.1|31908.4|31858.4|31909.1|31859.1|31907.2|31857.2|13
1643219220000|2022-01-26 17:47:00|31907.8|31857.8|31909|31859|31909|31874.3|31894|31856.9|11
1643219230000|2022-01-26 17:47:10|31908.9|31858.9|31892.9|31872.9|31908.9|31874.2|31892.9|31858.7|13
1643219240000|2022-01-26 17:47:20|31907.7|31857.7|31907.8|31857.8|31908.3|31858.3|31907.3|31857.3|11
1643219250000|2022-01-26 17:47:30|31906.1|31856.1|31894.5|31874.5|31907.7|31875.6|31893.6|31856.1|23
1643219260000|2022-01-26 17:47:40|31894.6|31874.6|31894.2|31874.2|31910.4|31875.3|31893|31859.1|13
1643219270000|2022-01-26 17:47:50|31894|31874|31894.1|31874.1|31894.6|31874.6|31893.9|31873.9|11
1643219280000|2022-01-26 17:48:00|31894.5|31874.5|31894.1|31874.1|31894.7|31874.7|31893.9|31873.9|10
1643219290000|2022-01-26 17:48:10|31894.4|31874.4|31909.1|31859.1|31909.4|31875.5|31893.8|31859|14
1643219300000|2022-01-26 17:48:20|31908.2|31858.2|31908.4|31858.4|31909.4|31859.4|31907.8|31857.8|19
1643219310000|2022-01-26 17:48:30|31908.7|31858.7|31893.2|31873.2|31909|31873.3|31891.6|31858.7|16
1643219320000|2022-01-26 17:48:40|31893.7|31873.7|31907.2|31857.2|31908.8|31873.7|31893.5|31857.2|11
1643219330000|2022-01-26 17:48:50|31907.6|31857.6|31908|31858|31908.6|31858.6|31907|31857|9
1643219340000|2022-01-26 17:49:00|31907.8|31857.8|31917.8|31867.8|31918.1|31874|31892.3|31857.8|15
1643219350000|2022-01-26 17:49:10|31917.5|31867.5|31915.5|31865.5|31917.8|31867.8|31914.4|31864.4|27
1643219360000|2022-01-26 17:49:20|31915.8|31865.8|31917.2|31867.2|31917.9|31867.9|31915.4|31865.4|25
1643219370000|2022-01-26 17:49:30|31917.4|31867.4|31915.9|31865.9|31918|31868|31915.6|31865.6|17
1643219380000|2022-01-26 17:49:40|31915.8|31865.8|31914.6|31864.6|31916.4|31866.4|31914.6|31864.6|12
1643219390000|2022-01-26 17:49:50|31914.2|31864.2|31913.4|31863.4|31914.4|31864.4|31913.2|31863.2|19
1643219400000|2022-01-26 17:50:00|31913.6|31863.6|31913.8|31863.8|31914.1|31864.1|31912.9|31862.9|18
1643219410000|2022-01-26 17:50:10|31914.3|31864.3|31912.8|31862.8|31914.3|31864.3|31911.9|31861.9|12
1643219420000|2022-01-26 17:50:20|31913.4|31863.4|31914.7|31864.7|31915.1|31865.1|31913.4|31863.4|13
1643219430000|2022-01-26 17:50:30|31916.4|31866.4|31916.1|31866.1|31916.9|31866.9|31915.4|31865.4|15
1643219440000|2022-01-26 17:50:40|31916.3|31866.3|31916.1|31866.1|31916.5|31866.5|31915.8|31865.8|14
1643219450000|2022-01-26 17:50:50|31915.8|31865.8|31913.4|31863.4|31916.4|31866.4|31912|31862|17
1643219460000|2022-01-26 17:51:00|31911.2|31861.2|31918|31868|31918|31868|31911.1|31861.1|21
1643219470000|2022-01-26 17:51:10|31916.8|31866.8|31914.6|31864.6|31917|31867|31913.2|31863.2|28
1643219480000|2022-01-26 17:51:20|31915.2|31865.2|31915.5|31865.5|31916.3|31866.3|31914|31864|16
1643219490000|2022-01-26 17:51:30|31915.2|31865.2|31915|31865|31915.7|31865.7|31914.5|31864.5|11
1643219500000|2022-01-26 17:51:40|31915.1|31865.1|31915.7|31865.7|31917.5|31867.5|31914.3|31864.3|22
1643219510000|2022-01-26 17:51:50|31914.9|31864.9|31916.1|31866.1|31917.3|31867.3|31914.9|31864.9|14
1643219520000|2022-01-26 17:52:00|31915.9|31865.9|31916.5|31866.5|31917.4|31867.4|31915.5|31865.5|16
1643219530000|2022-01-26 17:52:10|31916.4|31866.4|31918.2|31868.2|31918.8|31868.8|31915.8|31865.8|8
1643219540000|2022-01-26 17:52:20|31918.6|31868.6|31904.4|31884.4|31918.6|31884.8|31904|31866.9|6
1643219550000|2022-01-26 17:52:30|31904.1|31884.1|31915.8|31865.8|31917|31884.1|31904.1|31865.6|16
1643219560000|2022-01-26 17:52:40|31916.7|31866.7|31916.6|31866.6|31917.4|31867.4|31915.9|31865.9|12
1643219570000|2022-01-26 17:52:50|31916.1|31866.1|31917.2|31867.2|31918.1|31868.1|31915.5|31865.5|10
1643219580000|2022-01-26 17:53:00|31917|31867|31915.5|31865.5|31917.1|31867.1|31914.1|31864.1|15
1643219590000|2022-01-26 17:53:10|31914.7|31864.7|31916|31866|31916.6|31866.6|31914.7|31864.7|13
1643219600000|2022-01-26 17:53:20|31915.9|31865.9|31914.5|31864.5|31916.6|31866.6|31914.2|31864.2|27
1643219610000|2022-01-26 17:53:30|31915.4|31865.4|31914.9|31864.9|31916.4|31866.4|31914.2|31864.2|19
1643219620000|2022-01-26 17:53:40|31915.4|31865.4|31914.1|31864.1|31916.8|31866.8|31913.9|31863.9|11
1643219630000|2022-01-26 17:53:50|31913.8|31863.8|31915.4|31865.4|31916|31866|31912.6|31862.6|16
1643219640000|2022-01-26 17:54:00|31915.6|31865.6|31915.1|31865.1|31915.9|31865.9|31914.5|31864.5|15
1643219650000|2022-01-26 17:54:10|31915.2|31865.2|31915.8|31865.8|31916.5|31866.5|31915.2|31865.2|10
1643219660000|2022-01-26 17:54:20|31916|31866|31914.3|31864.3|31916|31866|31913.5|31863.5|11
1643219670000|2022-01-26 17:54:30|31914.5|31864.5|31914.2|31864.2|31916.6|31866.6|31914.2|31864.2|6
1643219680000|2022-01-26 17:54:40|31913.1|31863.1|31914|31864|31914.9|31864.9|31910.7|31860.7|22
1643219690000|2022-01-26 17:54:50|31912.7|31862.7|31911.7|31861.7|31914.9|31864.9|31911.2|31861.2|13
1643219700000|2022-01-26 17:55:00|31912.2|31862.2|31913.6|31863.6|31914|31864|31912.2|31862.2|15
1643219710000|2022-01-26 17:55:10|31913.7|31863.7|31913.2|31863.2|31914|31864|31913.1|31863.1|11
1643219720000|2022-01-26 17:55:20|31914.2|31864.2|31912.1|31862.1|31914.2|31864.2|31911.9|31861.9|6
1643219730000|2022-01-26 17:55:30|31912.5|31862.5|31913.4|31863.4|31914.2|31864.2|31910.5|31860.5|17
1643219740000|2022-01-26 17:55:40|31913.7|31863.7|31913|31863|31913.8|31863.8|31912.7|31862.7|12
1643219750000|2022-01-26 17:55:50|31913.2|31863.2|31911|31861|31913.9|31863.9|31910.9|31860.9|16
1643219760000|2022-01-26 17:56:00|31911.7|31861.7|31912.4|31862.4|31913.5|31863.5|31911.2|31861.2|25
1643219770000|2022-01-26 17:56:10|31912.7|31862.7|31911.3|31861.3|31912.7|31862.7|31910.3|31860.3|19
1643219780000|2022-01-26 17:56:20|31911.5|31861.5|31911.8|31861.8|31913.3|31863.3|31908.5|31858.5|30
1643219790000|2022-01-26 17:56:30|31911|31861|31911.2|31861.2|31912|31862|31909.3|31859.3|16
1643219800000|2022-01-26 17:56:40|31911.4|31861.4|31911.9|31861.9|31912.5|31862.5|31910|31860|17
1643219810000|2022-01-26 17:56:50|31911.2|31861.2|31911.1|31861.1|31911.7|31861.7|31911.1|31861.1|8
1643219820000|2022-01-26 17:57:00|31911.4|31861.4|31910.7|31860.7|31911.8|31861.8|31909.8|31859.8|19
1643219830000|2022-01-26 17:57:10|31911|31861|31913.7|31863.7|31915.3|31865.3|31910.5|31860.5|8
1643219840000|2022-01-26 17:57:20|31914.3|31864.3|31911.1|31861.1|31914.4|31880.5|31900.5|31861.1|13
1643219850000|2022-01-26 17:57:30|31911.4|31861.4|31912.4|31862.4|31913|31863|31910.7|31860.7|17
1643219860000|2022-01-26 17:57:40|31911|31861|31912.6|31862.6|31913.2|31863.2|31910.3|31860.3|17
1643219870000|2022-01-26 17:57:50|31911.8|31861.8|31911|31861|31911.8|31861.8|31910.5|31860.5|17
1643219880000|2022-01-26 17:58:00|31910.7|31860.7|31909.4|31859.4|31911.7|31861.7|31908|31858|27
1643219890000|2022-01-26 17:58:10|31909.2|31859.2|31910.3|31860.3|31910.6|31860.6|31908.1|31858.1|12
1643219900000|2022-01-26 17:58:20|31909.9|31859.9|31909.8|31859.8|31910.7|31860.7|31909.6|31859.6|19
1643219910000|2022-01-26 17:58:30|31909.1|31859.1|31907.9|31857.9|31909.5|31859.5|31906.1|31856.1|23
1643219920000|2022-01-26 17:58:40|31907.5|31857.5|31905.4|31855.4|31908|31858|31903.3|31853.3|29
1643219930000|2022-01-26 17:58:50|31904.6|31854.6|31904.3|31854.3|31905.2|31855.2|31903.9|31853.9|17
1643219940000|2022-01-26 17:59:00|31904|31854|31905.4|31855.4|31905.7|31855.7|31903.8|31853.8|16
1643219950000|2022-01-26 17:59:10|31906.6|31856.6|31906.4|31856.4|31907.5|31857.5|31905.7|31855.7|22
1643219960000|2022-01-26 17:59:20|31905.9|31855.9|31907.4|31857.4|31907.4|31857.4|31905.8|31855.8|15
1643219970000|2022-01-26 17:59:30|31907.5|31857.5|31905.8|31855.8|31907.6|31857.6|31905.2|31855.2|8
1643219980000|2022-01-26 17:59:40|31905.9|31855.9|31893.6|31873.6|31908.3|31873.9|31893.2|31855.9|24
1643219990000|2022-01-26 17:59:50|31893.4|31873.4|31893.4|31873.4|31894|31874|31893.3|31873.3|17
1643220000000|2022-01-26 18:00:00|31892.6|31872.6|31907.4|31857.4|31907.7|31872.7|31892.6|31857.1|17
1643220010000|2022-01-26 18:00:10|31907.6|31857.6|31907.9|31857.9|31907.9|31857.9|31906.7|31856.7|14
1643220020000|2022-01-26 18:00:20|31907.6|31857.6|31907.7|31857.7|31907.7|31857.7|31907.1|31857.1|15
1643220030000|2022-01-26 18:00:30|31907.4|31857.4|31910.3|31860.3|31912|31862|31907.2|31857.2|16
1643220040000|2022-01-26 18:00:40|31910.8|31860.8|31907.6|31857.6|31910.9|31860.9|31907.6|31857.6|21
1643220050000|2022-01-26 18:00:50|31906.4|31856.4|31906.5|31856.5|31907.4|31857.4|31905|31855|27
1643220060000|2022-01-26 18:01:00|31906.2|31856.2|31905.5|31855.5|31906.5|31856.5|31905.1|31855.1|21
1643220070000|2022-01-26 18:01:10|31905.8|31855.8|31911|31861|31911|31861|31905.8|31855.8|18
1643220080000|2022-01-26 18:01:20|31910|31860|31907.8|31857.8|31910|31860|31907.2|31857.2|14
1643220090000|2022-01-26 18:01:30|31908.2|31858.2|31907.5|31857.5|31909.2|31859.2|31904.9|31854.9|24
1643220100000|2022-01-26 18:01:40|31907.2|31857.2|31907.2|31857.2|31907.9|31857.9|31906.2|31856.2|15
1643220110000|2022-01-26 18:01:50|31905.1|31855.1|31905.6|31855.6|31909.3|31859.3|31904.4|31854.4|26
1643220120000|2022-01-26 18:02:00|31905.4|31855.4|31905.9|31855.9|31908|31858|31903.1|31852|34
1643220130000|2022-01-26 18:02:10|31905.8|31855.8|31904.5|31854.5|31906|31856|31901.4|31851.4|36
1643220140000|2022-01-26 18:02:20|31905.6|31855.6|31903.8|31853.8|31905.6|31855.6|31903.3|31853.3|25
1643220150000|2022-01-26 18:02:30|31904|31854|31904.7|31854.7|31905.7|31855.7|31904|31852.9|20
1643220160000|2022-01-26 18:02:40|31905|31855|31907.7|31857.7|31907.7|31857.7|31904.4|31853.8|14
1643220170000|2022-01-26 18:02:50|31907.3|31857.3|31906.8|31856.8|31907.6|31857.6|31906.6|31856.6|11
1643220180000|2022-01-26 18:03:00|31906.6|31856.6|31909.6|31859.6|31910.5|31860.5|31906.6|31856.6|14
1643220190000|2022-01-26 18:03:10|31909.1|31859.1|31908.6|31858.6|31909.6|31859.6|31908.5|31858.5|12
1643220200000|2022-01-26 18:03:20|31907.2|31857.2|31906.3|31852.5|31907.2|31857.2|31904.8|31852.3|22
1643220210000|2022-01-26 18:03:30|31906.4|31852.1|31907.6|31856.9|31908.6|31858.6|31905.4|31852.1|16
1643220220000|2022-01-26 18:03:40|31907.7|31856.8|31907.7|31857.2|31909.4|31859.4|31907.2|31856.4|16
1643220230000|2022-01-26 18:03:50|31908|31858|31908|31857.4|31910.3|31858|31907.5|31854.6|20
1643220240000|2022-01-26 18:04:00|31908.5|31856.3|31910.6|31856.2|31911.3|31860.1|31908.5|31854.9|19
1643220250000|2022-01-26 18:04:10|31911.3|31855.7|31911.1|31857.6|31911.6|31860.6|31909.4|31855.7|20
1643220260000|2022-01-26 18:04:20|31911.3|31857.2|31912.3|31859.5|31912.3|31859.5|31909.9|31856.5|16
1643220270000|2022-01-26 18:04:30|31911|31859.9|31911.9|31857.1|31915.8|31865.8|31910.5|31857.1|15
1643220280000|2022-01-26 18:04:40|31910.2|31859.3|31912.4|31856.9|31913|31860|31909.2|31855.7|25
1643220290000|2022-01-26 18:04:50|31909.9|31859.9|31909.7|31856.3|31911.4|31860.4|31909.2|31853.4|19
1643220300000|2022-01-26 18:05:00|31909|31857|31910.4|31856.1|31911|31857.1|31909|31855.1|18
1643220310000|2022-01-26 18:05:10|31910.8|31856.4|31914.9|31864.9|31916.3|31866.3|31910.1|31854.9|17
1643220320000|2022-01-26 18:05:20|31912.1|31862.1|31910.3|31854|31912.3|31862.3|31909.7|31853.3|18
1643220330000|2022-01-26 18:05:30|31910.5|31853.5|31911.2|31860|31913.3|31863.3|31908.4|31853.5|22
1643220340000|2022-01-26 18:05:40|31911.1|31860.5|31910.7|31859.6|31912|31861.1|31910|31858.7|13
1643220350000|2022-01-26 18:05:50|31912.1|31858.3|31911.8|31861.8|31913.8|31862.7|31910.5|31858.3|11
1643220360000|2022-01-26 18:06:00|31912.1|31862.1|31910.2|31855.6|31912.2|31862.2|31909.9|31855.6|18
1643220370000|2022-01-26 18:06:10|31910.1|31856.8|31910.7|31857.9|31910.7|31859.6|31909.5|31856.7|8
1643220380000|2022-01-26 18:06:20|31911|31860.6|31911.5|31861.5|31912.7|31862.7|31910.4|31860.4|10
1643220390000|2022-01-26 18:06:30|31911.8|31861.8|31910.4|31856.1|31911.8|31861.8|31909.8|31854.7|12
1643220400000|2022-01-26 18:06:40|31910.9|31859.8|31909.2|31859.2|31911|31859.8|31909.2|31857.5|17
1643220410000|2022-01-26 18:06:50|31909.6|31859.6|31907.8|31857.4|31910.6|31859.6|31907.7|31856.1|17
1643220420000|2022-01-26 18:07:00|31908.2|31857|31907.6|31857.6|31910.9|31860.9|31907.6|31857|16
1643220430000|2022-01-26 18:07:10|31907.7|31857.7|31907.7|31857.7|31907.7|31857.7|31907.7|31857.7|1
1643220440000|2022-01-26 18:07:20|31907.6|31857.6|31907.5|31857.5|31907.7|31857.7|31907.5|31857.5|4
1643220450000|2022-01-26 18:07:30|31907.8|31857.8|31907.9|31857.9|31912.1|31862.1|31907.8|31857.8|8
1643220460000|2022-01-26 18:07:40|31908.1|31858.1|31907.9|31857.9|31908.1|31858.1|31907.9|31857.9|5
1643220470000|2022-01-26 18:07:50|31907.8|31857.8|31907.8|31857.8|31907.8|31857.8|31907.6|31857.6|5
1643220480000|2022-01-26 18:08:00|31907.9|31855.1|31907.9|31857.9|31909.5|31859.5|31907.4|31854.3|18
1643220490000|2022-01-26 18:08:10|31907.7|31856.5|31907.5|31857.5|31908.5|31858.1|31907.4|31855.3|14
1643220500000|2022-01-26 18:08:20|31908.4|31855.6|31907.4|31854.9|31909.6|31857|31907.4|31854.9|19
1643220510000|2022-01-26 18:08:30|31909.7|31859.7|31907.8|31857.8|31909.8|31859.8|31907.6|31857.6|11
1643220520000|2022-01-26 18:08:40|31908|31858|31907.8|31857.8|31912|31862|31907.8|31857.8|8
1643220530000|2022-01-26 18:08:50|31907.9|31857.9|31907.1|31857.1|31909.2|31859|31904.8|31850.3|18
1643220540000|2022-01-26 18:09:00|31907.9|31857.9|31907|31851.8|31907.9|31857.9|31906.4|31851.8|12
1643220550000|2022-01-26 18:09:10|31906.4|31853|31907.4|31857.4|31908.3|31858.3|31905.9|31851.7|15
1643220560000|2022-01-26 18:09:20|31907.3|31857.3|31906.8|31853.3|31907.3|31857.3|31906.1|31852.7|13
1643220570000|2022-01-26 18:09:30|31906|31856|31905.8|31852.5|31907.3|31856.2|31904.7|31845.7|22
1643220580000|2022-01-26 18:09:40|31904.2|31854.1|31906.6|31856.6|31906.6|31856.6|31902.7|31850.9|25
1643220590000|2022-01-26 18:09:50|31906.1|31856.1|31907.1|31854.8|31907.2|31856.7|31906.1|31854.8|19
1643220600000|2022-01-26 18:10:00|31906|31853.5|31906.8|31853.7|31907.1|31855.8|31905.9|31851.5|22
1643220610000|2022-01-26 18:10:10|31906.5|31854.8|31906|31852|31907.2|31854.8|31906|31852|18
1643220620000|2022-01-26 18:10:20|31905.7|31852.3|31904.9|31850.6|31906.4|31852.5|31904.6|31850.6|18
1643220630000|2022-01-26 18:10:30|31904.4|31850.9|31906.3|31856.3|31910.7|31860.7|31904.4|31850.9|16
1643220640000|2022-01-26 18:10:40|31906.7|31856.7|31906.2|31856.2|31906.7|31856.7|31904.7|31854.7|15
1643220650000|2022-01-26 18:10:50|31906.3|31856.3|31906.4|31856.4|31906.5|31856.5|31906.2|31856.2|7
1643220660000|2022-01-26 18:11:00|31906.2|31856.2|31908.3|31858.3|31909.9|31859.9|31905.5|31855.5|11
1643220670000|2022-01-26 18:11:10|31908.6|31858.6|31906.5|31856.5|31908.6|31858.6|31906|31856|12
1643220680000|2022-01-26 18:11:20|31906.3|31856.3|31901.9|31849.8|31908.4|31858.4|31901.9|31847.8|14
1643220690000|2022-01-26 18:11:30|31901.6|31851.2|31902.3|31852.3|31903.5|31853.5|31901.6|31847.2|13
1643220700000|2022-01-26 18:11:40|31901.2|31851.2|31903.2|31852.8|31904.7|31854.7|31901.2|31849.4|18
1643220710000|2022-01-26 18:11:50|31902.9|31851.7|31907.6|31857.6|31908.4|31858.4|31902.9|31851.7|13
1643220720000|2022-01-26 18:12:00|31907.3|31857.3|31905.8|31855.8|31907.5|31857.5|31905.8|31855.8|9
1643220730000|2022-01-26 18:12:10|31905.6|31855.6|31905.4|31855.4|31905.8|31855.8|31905.4|31855.4|13
1643220740000|2022-01-26 18:12:20|31905.7|31855.7|31905.1|31855.1|31908.8|31858.8|31904.6|31854.6|8
1643220750000|2022-01-26 18:12:30|31904.8|31854.8|31903.9|31853.9|31905.1|31855.1|31902.8|31852.8|16
1643220760000|2022-01-26 18:12:40|31902|31848.9|31902|31849.6|31904.6|31854|31900.7|31847.9|19
1643220770000|2022-01-26 18:12:50|31902.3|31849.3|31903.1|31852.4|31903.2|31853.2|31902.1|31849|7
1643220780000|2022-01-26 18:13:00|31902.2|31853.1|31902.7|31850.9|31902.8|31853.1|31901.7|31849.3|10
1643220790000|2022-01-26 18:13:10|31904.1|31854.1|31906.6|31856.6|31910.6|31860.6|31904|31854|10
1643220800000|2022-01-26 18:13:20|31906|31856|31904.4|31854.4|31906|31856|31904.1|31854.1|9
1643220810000|2022-01-26 18:13:30|31904.9|31854.9|31903.9|31853.9|31905|31855|31903.9|31853.9|7
1643220820000|2022-01-26 18:13:40|31904.2|31854.2|31908.3|31858.3|31909|31859|31904.2|31854.2|7
1643220830000|2022-01-26 18:13:50|31906.5|31856.5|31907.2|31857.2|31907.2|31857.2|31906.4|31856.4|7
1643220840000|2022-01-26 18:14:00|31906.5|31856.5|31903.6|31851.1|31906.5|31856.5|31901.6|31848.9|25
1643220850000|2022-01-26 18:14:10|31903.4|31851.7|31905.1|31851|31905.6|31853.2|31903.4|31850.7|14
1643220860000|2022-01-26 18:14:20|31904.8|31850.7|31905.3|31855.3|31905.3|31855.3|31903.9|31850.7|11
1643220870000|2022-01-26 18:14:30|31908.5|31858.5|31903.9|31853.4|31908.9|31858.9|31903.5|31850.7|20
1643220880000|2022-01-26 18:14:40|31904.1|31850|31905|31853.5|31907.1|31857.1|31904.1|31850|10
1643220890000|2022-01-26 18:14:50|31904.8|31852.8|31904.2|31853.1|31904.8|31854.4|31904.1|31851.4|11
1643220900000|2022-01-26 18:15:00|31903.9|31851.7|31905.7|31855.7|31912.1|31862.1|31903.9|31851.7|15
1643220910000|2022-01-26 18:15:10|31906.9|31856.9|31906.8|31856.8|31906.9|31856.9|31906.2|31856.2|15
1643220920000|2022-01-26 18:15:20|31906.9|31856.9|31905.8|31855.8|31907.2|31857.2|31905.8|31855.8|8
1643220930000|2022-01-26 18:15:30|31905.9|31855.9|31904.5|31854.5|31908.1|31858.1|31904|31854|13
1643220940000|2022-01-26 18:15:40|31904.4|31854.4|31905.1|31855.1|31905.1|31855.1|31904.3|31854.3|18
1643220950000|2022-01-26 18:15:50|31908.2|31858.2|31907.5|31857.5|31908.3|31858.3|31907.1|31857.1|10
1643220960000|2022-01-26 18:16:00|31907.7|31857.7|31904.7|31854.7|31907.7|31857.7|31904.6|31854.6|13
1643220970000|2022-01-26 18:16:10|31904.9|31854.9|31906.9|31856.9|31910.1|31860.1|31904.9|31854.9|12
1643220980000|2022-01-26 18:16:20|31906.8|31856.8|31905.3|31855.3|31907.1|31857.1|31905.2|31855.2|13
1643220990000|2022-01-26 18:16:30|31905.4|31855.4|31907.4|31857.4|31908.1|31858.1|31905.3|31855.3|12
1643221000000|2022-01-26 18:16:40|31907|31857|31904.3|31854.3|31907.2|31857.2|31904.3|31854.3|8
1643221010000|2022-01-26 18:16:50|31904.2|31854.2|31902.7|31848.6|31904.8|31854.8|31901.7|31848.3|13
1643221020000|2022-01-26 18:17:00|31903.1|31848.9|31906.2|31854.2|31906.2|31854.5|31902|31848.9|24
1643221030000|2022-01-26 18:17:10|31905.3|31854.3|31904.8|31853.5|31905.8|31855.5|31904.8|31851.9|10
1643221040000|2022-01-26 18:17:20|31904.6|31852.2|31907.3|31857.3|31907.3|31857.3|31904.4|31851.2|17
1643221050000|2022-01-26 18:17:30|31907.6|31857.6|31908.6|31858.6|31910.4|31860.4|31906.9|31856.9|14
1643221060000|2022-01-26 18:17:40|31909|31859|31904.4|31850.7|31909|31859|31903.7|31848.3|23
1643221070000|2022-01-26 18:17:50|31904.2|31847.8|31898.6|31848|31907.4|31855.3|31898|31844.8|23
1643221080000|2022-01-26 18:18:00|31899.2|31849.2|31898.2|31848.2|31900.2|31850.2|31896.1|31846.1|28
1643221090000|2022-01-26 18:18:10|31897.3|31847.3|31908.2|31852.6|31915.1|31865.1|31895.9|31845.9|32
1643221100000|2022-01-26 18:18:20|31903.6|31853.6|31907.8|31857.8|31909.8|31859.8|31903.6|31845.7|37
1643221110000|2022-01-26 18:18:30|31905.9|31854.2|31905.9|31855.8|31908.3|31857.3|31902.8|31848|26
1643221120000|2022-01-26 18:18:40|31906.4|31855.6|31902.2|31852.2|31906.4|31855.6|31900.8|31850.8|25
1643221130000|2022-01-26 18:18:50|31902.5|31850.9|31906.2|31856.2|31907.5|31857.5|31902.4|31849.9|21
1643221140000|2022-01-26 18:19:00|31906.3|31855.8|31905.8|31854.4|31906.7|31856.1|31904.3|31853.3|19
1643221150000|2022-01-26 18:19:10|31905.7|31853.8|31906|31855.7|31906.3|31856.3|31905.3|31853.5|18
1643221160000|2022-01-26 18:19:20|31908.2|31858.2|31907.7|31857.7|31908.4|31858.4|31907.5|31857.5|12
1643221170000|2022-01-26 18:19:30|31907.6|31857.6|31907.6|31857.6|31911.5|31861.5|31906.7|31856.7|14
1643221180000|2022-01-26 18:19:40|31907.4|31857.4|31905.3|31855.3|31907.6|31857.6|31904.5|31854.5|17
1643221190000|2022-01-26 18:19:50|31904.7|31854.7|31905.6|31855.6|31905.9|31855.9|31904.7|31854.7|15
1643221200000|2022-01-26 18:20:00|31905.5|31855.5|31907|31856.2|31907.9|31857.8|31905.2|31854.9|18
1643221210000|2022-01-26 18:20:10|31906.9|31856.9|31906|31856|31907.1|31857.1|31905.1|31855.1|20
1643221220000|2022-01-26 18:20:20|31906.2|31856.2|31906.2|31856.2|31906.3|31856.3|31906.1|31856.1|10
1643221230000|2022-01-26 18:20:30|31909.8|31859.8|31908.1|31858.1|31909.9|31859.9|31908.1|31858.1|13
1643221240000|2022-01-26 18:20:40|31906.2|31856.2|31905.6|31855.6|31906.4|31856.4|31903.8|31853.3|18
1643221250000|2022-01-26 18:20:50|31910.9|31860.9|31906.4|31856.4|31910.9|31860.9|31906.4|31856.4|15
1643221260000|2022-01-26 18:21:00|31906.5|31856.5|31906.7|31856.7|31906.7|31856.7|31906.1|31856.1|13
1643221270000|2022-01-26 18:21:10|31906.6|31856.6|31904.4|31854.4|31906.6|31856.6|31904|31854|6
1643221280000|2022-01-26 18:21:20|31907.7|31857.7|31903.6|31853.6|31907.7|31857.7|31903.6|31853.6|8
1643221290000|2022-01-26 18:21:30|31903.3|31853.3|31903.7|31853.7|31904.4|31854.4|31903.3|31853.3|13
1643221300000|2022-01-26 18:21:40|31907.2|31857.2|31905|31855|31909.3|31859.3|31905|31855|14
1643221310000|2022-01-26 18:21:50|31904.6|31854.6|31904.4|31854.4|31904.9|31854.9|31904.4|31854.4|8
1643221320000|2022-01-26 18:22:00|31905.5|31855.5|31904.3|31854.3|31905.6|31855.6|31904.3|31854.3|10
1643221330000|2022-01-26 18:22:10|31905|31855|31904.2|31854.2|31905|31855|31903.2|31852.8|11
1643221340000|2022-01-26 18:22:20|31904.1|31854.1|31903|31851.7|31904.1|31854.1|31902.9|31849.9|5
1643221350000|2022-01-26 18:22:30|31902|31851.4|31901.1|31851.1|31902|31851.5|31900.8|31850.3|11
1643221360000|2022-01-26 18:22:40|31901.3|31851.3|31904.4|31854.4|31904.4|31854.4|31900.5|31850.5|10
1643221370000|2022-01-26 18:22:50|31903.7|31853.7|31902.5|31852.5|31904.1|31854.1|31902.4|31852.4|12
1643221380000|2022-01-26 18:23:00|31903.3|31853.3|31904.5|31854.5|31904.5|31854.5|31901|31851|12
1643221390000|2022-01-26 18:23:10|31904.2|31854.2|31904.8|31854.8|31906.7|31856.7|31899.4|31849.4|21
1643221400000|2022-01-26 18:23:20|31905.3|31855.3|31904.8|31854.8|31905.5|31855.5|31904.4|31854.4|17
1643221410000|2022-01-26 18:23:30|31904.9|31854.9|31902.8|31852.8|31905.3|31855.3|31902.8|31852.8|12
1643221420000|2022-01-26 18:23:40|31902.6|31852.6|31906.5|31856.5|31908.6|31858.6|31902.6|31852.6|13
1643221430000|2022-01-26 18:23:50|31906.6|31856.6|31904.3|31852.3|31907.3|31857.3|31903.6|31852|22
1643221440000|2022-01-26 18:24:00|31904.5|31853.8|31907.2|31857.2|31907.8|31857.8|31904.5|31852.7|23
1643221450000|2022-01-26 18:24:10|31906.4|31856.4|31906.8|31856.8|31906.8|31856.8|31906|31855.5|17
1643221460000|2022-01-26 18:24:20|31906.6|31856.6|31907.2|31857.2|31907.3|31857.3|31906|31854.4|18
1643221470000|2022-01-26 18:24:30|31907.1|31857.1|31907.7|31857.7|31910.3|31860.3|31905.7|31855.7|18
1643221480000|2022-01-26 18:24:40|31907.8|31857.8|31906.9|31854.1|31908.2|31858.2|31906.7|31854.1|22
1643221490000|2022-01-26 18:24:50|31906.2|31854.6|31906.7|31854.3|31906.8|31855.3|31905.8|31853.3|19
1643221500000|2022-01-26 18:25:00|31906.3|31854|31906.8|31856.8|31908.7|31858.7|31906.2|31853.7|17
1643221510000|2022-01-26 18:25:10|31907|31855.8|31907.1|31855.2|31907.9|31857.9|31906.2|31854.7|14
1643221520000|2022-01-26 18:25:20|31907.5|31855.5|31907.5|31855.5|31907.7|31857|31906.5|31854.5|20
1643221530000|2022-01-26 18:25:30|31909.9|31859.9|31911.6|31861.6|31913.3|31863.3|31908.1|31858.1|15
1643221540000|2022-01-26 18:25:40|31912.1|31862.1|31910.3|31860.3|31912.1|31862.1|31910.2|31860.2|10
1643221550000|2022-01-26 18:25:50|31910.4|31860.4|31908.9|31858.9|31912|31862|31908.8|31858.8|13
1643221560000|2022-01-26 18:26:00|31908.8|31858.8|31909|31859|31909.7|31859.7|31908.8|31858.8|15
1643221570000|2022-01-26 18:26:10|31908.9|31858.9|31912.1|31862.1|31912.3|31862.3|31908.9|31858.9|12
1643221580000|2022-01-26 18:26:20|31911.3|31861.3|31909.6|31859.6|31911.6|31861.6|31909.5|31859.5|10
1643221590000|2022-01-26 18:26:30|31910|31860|31908.2|31858.2|31912.9|31862.9|31908.2|31858.2|20
1643221600000|2022-01-26 18:26:40|31907.8|31857.8|31908.4|31858.4|31908.8|31858.8|31907.5|31857.5|14
1643221610000|2022-01-26 18:26:50|31908.1|31858.1|31908|31858|31908.2|31858.2|31907.4|31857.4|12
1643221620000|2022-01-26 18:27:00|31908.1|31858.1|31910.5|31860.5|31911.3|31861.3|31907.7|31857.7|16
1643221630000|2022-01-26 18:27:10|31907.9|31857.9|31908.6|31858.6|31908.7|31858.7|31907.7|31857.7|15
1643221640000|2022-01-26 18:27:20|31908.4|31858.4|31909.7|31859.7|31911.3|31861.3|31907.9|31857.9|15
1643221650000|2022-01-26 18:27:30|31910.1|31860.1|31903.1|31851.2|31910.4|31860.4|31902|31851.2|17
1643221660000|2022-01-26 18:27:40|31902.8|31852.6|31904.9|31854.9|31908|31858|31898.2|31848.2|27
1643221670000|2022-01-26 18:27:50|31905.6|31855.6|31905.7|31855.7|31906.4|31856.4|31904.8|31854.8|20
1643221680000|2022-01-26 18:28:00|31905.6|31855.6|31906.1|31856.1|31907.3|31857.3|31904.7|31854.5|15
1643221690000|2022-01-26 18:28:10|31906.2|31856.2|31909.6|31859.6|31909.6|31859.6|31905.7|31855.7|14
1643221700000|2022-01-26 18:28:20|31910.4|31860.4|31907.3|31857.3|31910.4|31860.4|31906.3|31856.3|21
1643221710000|2022-01-26 18:28:30|31907.2|31857.2|31908.1|31858.1|31908.1|31858.1|31907.2|31857.2|13
1643221720000|2022-01-26 18:28:40|31907.8|31857.8|31909.9|31859.9|31910.7|31860.7|31907.8|31857.8|11
1643221730000|2022-01-26 18:28:50|31910|31860|31908.7|31858.7|31910.7|31860.7|31908.7|31858.7|16
1643221740000|2022-01-26 18:29:00|31908.9|31858.9|31909.8|31859.8|31909.8|31859.8|31908.4|31858.4|15
1643221750000|2022-01-26 18:29:10|31909.3|31859.3|31907.1|31857.1|31910.4|31860.4|31907.1|31857.1|19
1643221760000|2022-01-26 18:29:20|31907|31857|31907.9|31857.9|31907.9|31857.9|31906|31856|16
1643221770000|2022-01-26 18:29:30|31908.1|31858.1|31907.4|31857.4|31908.1|31858.1|31906.8|31856.8|16
1643221780000|2022-01-26 18:29:40|31907.2|31857.2|31908.4|31858.4|31911|31861|31907.1|31857.1|14
1643221790000|2022-01-26 18:29:50|31908.5|31858.5|31908.3|31858.3|31908.7|31858.7|31908.3|31858.3|16
1643221800000|2022-01-26 18:30:00|31908.4|31858.4|31907.8|31857.8|31910.4|31860.4|31906.9|31856.9|17
1643221810000|2022-01-26 18:30:10|31909.1|31859.1|31905|31855|31909.1|31859.1|31905|31855|21
1643221820000|2022-01-26 18:30:20|31905.1|31855.1|31903.1|31852.1|31911.2|31861.2|31902.4|31850.8|23
1643221830000|2022-01-26 18:30:30|31902.4|31851.8|31902.8|31852.8|31903.3|31853.3|31902.4|31851.8|17
1643221840000|2022-01-26 18:30:40|31902.4|31852.4|31904|31853.8|31905.2|31855.2|31902.4|31852.2|17
1643221850000|2022-01-26 18:30:50|31904.3|31854.1|31903.6|31853.1|31904.8|31854.8|31902.7|31852.3|23
1643221860000|2022-01-26 18:31:00|31903.9|31853.4|31900.6|31850.6|31905.2|31855.2|31900.6|31850.6|21
1643221870000|2022-01-26 18:31:10|31901.1|31851.1|31903.4|31853.4|31903.4|31853.4|31899.8|31849.8|20
1643221880000|2022-01-26 18:31:20|31903.1|31853.1|31907.7|31857.7|31907.7|31857.7|31901.5|31851.5|30
1643221890000|2022-01-26 18:31:30|31904.2|31854.2|31904.5|31854.5|31905.7|31855.7|31901.9|31851.9|20
1643221900000|2022-01-26 18:31:40|31904.2|31854.2|31904.9|31854.9|31905|31855|31903.8|31853.8|15
1643221910000|2022-01-26 18:31:50|31904.7|31854.7|31904.2|31854.2|31905|31855|31904|31854|14
1643221920000|2022-01-26 18:32:00|31909.6|31859.6|31903.1|31853.1|31909.7|31859.7|31902.2|31852.2|26
1643221930000|2022-01-26 18:32:10|31902.7|31852.7|31903.2|31853.2|31903.5|31853.5|31902.5|31852.5|18
1643221940000|2022-01-26 18:32:20|31903|31853|31901.5|31851.5|31903.2|31853.2|31901.3|31851.3|21
1643221950000|2022-01-26 18:32:30|31901.6|31851.6|31900.1|31850.1|31901.9|31851.9|31899.8|31849.8|15
1643221960000|2022-01-26 18:32:40|31900|31850|31902.8|31852.8|31902.8|31852.8|31900|31850|15
1643221970000|2022-01-26 18:32:50|31902.9|31852.9|31904.1|31854.1|31905|31855|31902.9|31852.9|20
1643221980000|2022-01-26 18:33:00|31904.3|31854.3|31903.5|31853.5|31904.8|31854.8|31903.5|31853.5|20
1643221990000|2022-01-26 18:33:10|31903.3|31853.3|31905.1|31855.1|31905.2|31855.2|31903.3|31853.3|20
1643222000000|2022-01-26 18:33:20|31905|31855|31907.1|31857.1|31907.1|31857.1|31904.3|31854.3|11
1643222010000|2022-01-26 18:33:30|31906.9|31856.9|31904|31854|31907.1|31857.1|31903.1|31853.1|20
1643222020000|2022-01-26 18:33:40|31904.2|31854.2|31902.9|31852.9|31904.3|31854.3|31901.7|31851.7|17
1643222030000|2022-01-26 18:33:50|31903.3|31853.3|31904.2|31854.2|31904.2|31854.2|31901.5|31851.5|17
1643222040000|2022-01-26 18:34:00|31904|31854|31905.1|31855.1|31905.2|31855.2|31902.7|31852.7|17
1643222050000|2022-01-26 18:34:10|31904.7|31854.7|31903.2|31853.2|31904.7|31854.7|31903.1|31853.1|11
1643222060000|2022-01-26 18:34:20|31903.7|31853.7|31900.4|31850.4|31904|31854|31900.4|31850.4|17
1643222070000|2022-01-26 18:34:30|31900.6|31850.6|31899.9|31849.9|31900.9|31850.9|31899.4|31849.4|16
1643222080000|2022-01-26 18:34:40|31900.1|31850.1|31899.3|31849.3|31906.7|31856.7|31899.3|31849.3|20
1643222090000|2022-01-26 18:34:50|31899.2|31849.2|31900.6|31850.6|31903.3|31853.3|31899.2|31849.2|19
1643222100000|2022-01-26 18:35:00|31901.5|31851.5|31902.3|31852.3|31902.9|31852.9|31900.6|31850.6|15
1643222110000|2022-01-26 18:35:10|31901.8|31851.8|31901|31851|31901.8|31851.8|31900.8|31850.8|11
1643222120000|2022-01-26 18:35:20|31900.9|31850.9|31900.9|31850.9|31901.7|31851.7|31900.7|31850.7|14
1643222130000|2022-01-26 18:35:30|31900.8|31850.8|31903.9|31853.9|31909.2|31859.2|31899.6|31849.6|25
1643222140000|2022-01-26 18:35:40|31904.3|31854.3|31901|31851|31904.7|31854.7|31901|31851|24
1643222150000|2022-01-26 18:35:50|31901.1|31851.1|31904.3|31854.3|31904.6|31854.6|31900.6|31850.6|20
1643222160000|2022-01-26 18:36:00|31904.4|31854.4|31903.9|31853.9|31905.3|31855.3|31903.6|31853.6|18
1643222170000|2022-01-26 18:36:10|31903.6|31853.6|31902.1|31852.1|31904.6|31854.6|31901.5|31851.5|19
1643222180000|2022-01-26 18:36:20|31901.5|31851.5|31902.2|31852.2|31903.7|31853.7|31900.1|31850.1|16
1643222190000|2022-01-26 18:36:30|31902.6|31852.6|31904.7|31854.7|31905.6|31855.6|31902.1|31852.1|14
1643222200000|2022-01-26 18:36:40|31905.2|31855.2|31903.2|31853.2|31905.2|31855.2|31903|31853|17
1643222210000|2022-01-26 18:36:50|31903.3|31853.3|31903.4|31853.4|31904.2|31854.2|31903.3|31853.3|11
1643222220000|2022-01-26 18:37:00|31902.5|31852.5|31904.5|31854.5|31907.2|31857.2|31901.6|31851.5|16
1643222230000|2022-01-26 18:37:10|31904.7|31854.7|31902.7|31851.4|31904.7|31854.7|31901|31850.5|13
1643222240000|2022-01-26 18:37:20|31902.3|31850.4|31903.2|31853.2|31905.9|31855.9|31901.3|31850.4|18
1643222250000|2022-01-26 18:37:30|31899.9|31849.5|31902.3|31852.3|31902.3|31852.3|31899.9|31849.5|18
1643222260000|2022-01-26 18:37:40|31902.4|31852.4|31905|31855|31905.5|31855.5|31902.3|31852|18
1643222270000|2022-01-26 18:37:50|31904.4|31854.4|31903.8|31853.8|31904.6|31854.6|31903.8|31853.8|10
1643222280000|2022-01-26 18:38:00|31903.3|31853.3|31906|31856|31907.9|31857.9|31902.9|31851.7|17
1643222290000|2022-01-26 18:38:10|31906.1|31856.1|31906.2|31856.2|31906.2|31856.2|31903.7|31853.6|18
1643222300000|2022-01-26 18:38:20|31905.2|31855.2|31904.2|31854.2|31905.5|31855.5|31904.1|31854.1|11
1643222310000|2022-01-26 18:38:30|31904.5|31854.5|31904.5|31854.5|31905.3|31855.3|31903.9|31853.9|24
1643222320000|2022-01-26 18:38:40|31904.8|31854.8|31905.6|31855.6|31906.4|31856.4|31903.3|31853.3|18
1643222330000|2022-01-26 18:38:50|31905.8|31855.8|31905.4|31855.4|31906.2|31856.2|31904.4|31854.4|18
1643222340000|2022-01-26 18:39:00|31905.3|31855.3|31905.1|31855.1|31905.6|31855.6|31904.3|31854.3|9
1643222350000|2022-01-26 18:39:10|31904.9|31854.9|31907.5|31857.5|31908.6|31858.6|31904.9|31854.9|14
1643222360000|2022-01-26 18:39:20|31907.6|31857.6|31907.9|31857.9|31908.3|31858.3|31907.3|31857.3|6
1643222370000|2022-01-26 18:39:30|31908.8|31858.8|31906.5|31855|31910.3|31860.3|31905.9|31854|23
1643222380000|2022-01-26 18:39:40|31906.6|31856.6|31906.6|31856.6|31907.3|31857.3|31906|31856|16
1643222390000|2022-01-26 18:39:50|31906.5|31856.5|31907.5|31857.5|31909.3|31859.3|31905.5|31855.5|13
1643222400000|2022-01-26 18:40:00|31907.6|31857.6|31906.9|31856.9|31907.6|31857.6|31906.9|31856.9|8
1643222410000|2022-01-26 18:40:10|31907.4|31857.4|31903.7|31853.7|31907.5|31857.5|31903.7|31853.7|9
1643222420000|2022-01-26 18:40:20|31904|31854|31903|31853|31905.8|31855.8|31903|31853|17
1643222430000|2022-01-26 18:40:30|31903.7|31853.7|31903.3|31853.1|31904.1|31854.1|31903.2|31853.1|13
1643222440000|2022-01-26 18:40:40|31903.4|31853.4|31906|31856|31906.2|31856.2|31903.4|31853.4|8
1643222450000|2022-01-26 18:40:50|31905.8|31855.8|31904.8|31854.8|31905.8|31855.8|31902.9|31852.9|20
1643222460000|2022-01-26 18:41:00|31905.3|31855.3|31904.1|31854.1|31905.3|31855.3|31904.1|31854.1|9
1643222470000|2022-01-26 18:41:10|31904.2|31854.2|31903.7|31853.7|31904.2|31854.2|31903.3|31853.3|6
1643222480000|2022-01-26 18:41:20|31902.5|31852.2|31903|31852|31907|31857|31902.3|31851.6|12
1643222490000|2022-01-26 18:41:30|31903.7|31853.7|31902.7|31852.1|31904.3|31854.3|31902.4|31851.1|16
1643222500000|2022-01-26 18:41:40|31902.8|31851.9|31902.9|31852.9|31903.5|31853.5|31902.8|31851.9|12
1643222510000|2022-01-26 18:41:50|31903.1|31853.1|31906.1|31856.1|31906.3|31856.3|31903.1|31853.1|7
1643222520000|2022-01-26 18:42:00|31905|31855|31904.8|31854.8|31905.2|31855.2|31904.5|31854.5|11
1643222530000|2022-01-26 18:42:10|31905|31855|31903|31852.1|31905|31855|31903|31851.6|9
1643222540000|2022-01-26 18:42:20|31902.7|31851.1|31905.4|31855.4|31908.5|31858.5|31902.3|31850.7|20
1643222550000|2022-01-26 18:42:30|31903.4|31852.6|31903.3|31852.5|31903.9|31853.8|31903.2|31852.4|14
1643222560000|2022-01-26 18:42:40|31903.4|31853.4|31906.1|31856.1|31907.1|31857.1|31903|31853|14
1643222570000|2022-01-26 18:42:50|31904.6|31854.6|31905.5|31855.5|31906.2|31856.2|31904.2|31854.2|13
1643222580000|2022-01-26 18:43:00|31905.6|31855.6|31905|31855|31905.6|31855.6|31904.3|31854.3|10
1643222590000|2022-01-26 18:43:10|31904.7|31854.7|31904.4|31854.4|31909.1|31859.1|31904.4|31854.4|9
1643222600000|2022-01-26 18:43:20|31905.2|31855.2|31902|31847.9|31905.2|31855.2|31902|31847.4|24
1643222610000|2022-01-26 18:43:30|31902.1|31847.4|31901.7|31847.9|31902.1|31850.4|31901.4|31846.6|10
1643222620000|2022-01-26 18:43:40|31901.8|31848.9|31901.8|31849.7|31901.9|31850.5|31901.8|31848.1|15
1643222630000|2022-01-26 18:43:50|31901|31851.2|31901.3|31851.3|31903.5|31853.5|31896.6|31846.6|23
1643222640000|2022-01-26 18:44:00|31897.9|31847.9|31889.4|31839.4|31902.7|31852.7|31889.4|31839.4|33
1643222650000|2022-01-26 18:44:10|31887.6|31837.6|31889.8|31839.8|31891.4|31841.4|31886.2|31836.2|31
1643222660000|2022-01-26 18:44:20|31890.7|31840.7|31893.6|31843.6|31895|31845|31889.6|31839.6|25
1643222670000|2022-01-26 18:44:30|31892.4|31842.4|31891.6|31841.6|31893.7|31843.7|31888.8|31838.8|29
1643222680000|2022-01-26 18:44:40|31893.7|31843.7|31890.2|31840.2|31893.7|31843.7|31888.4|31838.4|22
1643222690000|2022-01-26 18:44:50|31889.8|31839.8|31887|31837|31891|31841|31886.2|31836.2|30
1643222700000|2022-01-26 18:45:00|31887.1|31837.1|31886.6|31836.6|31887.6|31837.6|31885.5|31835.5|24
1643222710000|2022-01-26 18:45:10|31886.5|31836.5|31885.2|31835.2|31889.2|31839.2|31882.9|31832.9|32
1643222720000|2022-01-26 18:45:20|31884.2|31834.2|31888.2|31838.2|31888.2|31838.2|31884.2|31834.2|19
1643222730000|2022-01-26 18:45:30|31888.3|31838.3|31890.3|31840.3|31891.4|31841.4|31885.8|31835.8|20
1643222740000|2022-01-26 18:45:40|31890.9|31840.9|31887.4|31837.4|31890.9|31840.9|31886.7|31836.7|24
1643222750000|2022-01-26 18:45:50|31887|31837|31886.4|31836.4|31887.5|31837.5|31885.9|31835.9|21
1643222760000|2022-01-26 18:46:00|31886.8|31836.8|31887.9|31837.9|31891.4|31839.2|31886.5|31836.5|19
1643222770000|2022-01-26 18:46:10|31888.2|31838.2|31892.4|31841.6|31893.6|31842.3|31887.4|31837.4|21
1643222780000|2022-01-26 18:46:20|31891.2|31841.2|31892.3|31841.5|31893.7|31841.9|31890.4|31840.3|20
1643222790000|2022-01-26 18:46:30|31891.8|31841.8|31890.4|31840.4|31893.5|31842.2|31890.1|31840.1|14
1643222800000|2022-01-26 18:46:40|31890.3|31840.3|31889.5|31839.5|31891.8|31841.8|31889.2|31839.2|12
1643222810000|2022-01-26 18:46:50|31889.6|31839.6|31885.3|31835.3|31889.6|31839.6|31884.8|31834.8|18
1643222820000|2022-01-26 18:47:00|31885.2|31835.2|31884.7|31834.7|31886.1|31836.1|31883.2|31833.2|27
1643222830000|2022-01-26 18:47:10|31885.3|31835.3|31885.2|31835.2|31886|31836|31883.8|31833.8|22
1643222840000|2022-01-26 18:47:20|31885|31835|31885.3|31835.3|31885.3|31835.3|31884.4|31834.4|17
1643222850000|2022-01-26 18:47:30|31884.1|31834.1|31883.7|31833.7|31885.1|31835.1|31883.3|31833.3|20
1643222860000|2022-01-26 18:47:40|31889.2|31839.2|31889.7|31839.7|31894.5|31852.9|31871.2|31837.1|38
1643222870000|2022-01-26 18:47:50|31888.9|31838.9|31888.9|31838.9|31891.2|31841.2|31887.7|31837.7|27
1643222880000|2022-01-26 18:48:00|31889.2|31839.2|31894.4|31844.4|31894.5|31844.5|31888.3|31838.3|27
1643222890000|2022-01-26 18:48:10|31894.2|31844.2|31891.1|31841.1|31894.9|31844.5|31889.3|31839.3|29
1643222900000|2022-01-26 18:48:20|31890.7|31840.7|31893.9|31843.9|31893.9|31843.9|31889.4|31839.4|27
1643222910000|2022-01-26 18:48:30|31893.8|31843.8|31890.4|31840.4|31894|31844|31889.9|31839.9|18
1643222920000|2022-01-26 18:48:40|31890.3|31840.3|31889.5|31839.5|31892|31854.1|31870.6|31834.8|34
1643222930000|2022-01-26 18:48:50|31889.9|31839.9|31890.6|31840.6|31893.3|31855|31875|31839.9|36
1643222940000|2022-01-26 18:49:00|31890.8|31840.8|31891.9|31841.9|31892.8|31842.8|31890.2|31840.2|26
1643222950000|2022-01-26 18:49:10|31891.8|31841.8|31890.8|31840.8|31894.4|31844.4|31889.6|31839.6|22
1643222960000|2022-01-26 18:49:20|31890.3|31840.3|31888.8|31838.8|31890.3|31840.3|31888.3|31838.3|13
1643222970000|2022-01-26 18:49:30|31888.7|31838.7|31889.7|31839.7|31889.8|31839.8|31888.3|31838.3|19
1643222980000|2022-01-26 18:49:40|31889.5|31839.5|31892.1|31842.1|31894|31844|31889.5|31839.5|25
1643222990000|2022-01-26 18:49:50|31891.7|31841.7|31885.6|31835.6|31893.8|31857.8|31870.9|31831.3|38
1643223000000|2022-01-26 18:50:00|31884.2|31834.2|31883.7|31833.7|31895.3|31856.4|31864.1|31832.3|37
1643223010000|2022-01-26 18:50:10|31883.9|31833.9|31884.6|31834.6|31885.3|31835.3|31881.2|31831.2|32
1643223020000|2022-01-26 18:50:20|31883.8|31833.8|31887.6|31837.6|31889.7|31839.7|31883.8|31833.8|34
1643223030000|2022-01-26 18:50:30|31886.6|31836.6|31889.9|31839.9|31891.7|31841.7|31886.6|31836.6|27
1643223040000|2022-01-26 18:50:40|31890.1|31840.1|31874.6|31854.6|31890.1|31855.2|31874.3|31839.6|19
1643223050000|2022-01-26 18:50:50|31874.3|31854.3|31875.7|31855.7|31891.9|31856.3|31874.1|31839.8|22
1643223060000|2022-01-26 18:51:00|31875.9|31855.9|31890.8|31840.8|31891.2|31856.9|31875.1|31840.7|21
1643223070000|2022-01-26 18:51:10|31890.9|31840.9|31891.5|31841.5|31893.4|31843.4|31890.7|31840.7|23
1643223080000|2022-01-26 18:51:20|31892.1|31842.1|31891.7|31841.7|31892.6|31842.6|31891.7|31841.7|15
1643223090000|2022-01-26 18:51:30|31891.6|31841.6|31870|31850|31892.7|31850.2|31868.2|31841.6|18
1643223100000|2022-01-26 18:51:40|31870.7|31850.7|31885.5|31835.5|31885.7|31851.7|31870.7|31834.7|20
1643223110000|2022-01-26 18:51:50|31885.6|31835.6|31879.5|31859.5|31895.4|31861.5|31870.6|31835.4|25
1643223120000|2022-01-26 18:52:00|31879.8|31859.8|31878|31858|31879.8|31859.8|31876.8|31856.8|21
1643223130000|2022-01-26 18:52:10|31877.9|31857.9|31877.3|31857.3|31892.7|31859.4|31875.7|31842.7|22
1643223140000|2022-01-26 18:52:20|31876.3|31856.3|31877.1|31857.1|31877.7|31857.7|31876.2|31856.2|18
1643223150000|2022-01-26 18:52:30|31876|31856|31876.7|31856.7|31876.7|31856.7|31874.6|31854.6|22
1643223160000|2022-01-26 18:52:40|31875.8|31855.8|31877.3|31857.3|31877.3|31857.3|31874.1|31854.1|17
1643223170000|2022-01-26 18:52:50|31891.8|31841.8|31892.6|31842.6|31893.9|31843.9|31891.4|31841.4|27
1643223180000|2022-01-26 18:53:00|31892.5|31842.5|31877.6|31857.6|31893.5|31858.3|31877.5|31841.5|24
1643223190000|2022-01-26 18:53:10|31877.9|31857.9|31877.2|31857.2|31877.9|31857.9|31877.2|31857.2|12
1643223200000|2022-01-26 18:53:20|31876.8|31856.8|31895.2|31845.2|31896.3|31858.4|31876.6|31843.6|23
1643223210000|2022-01-26 18:53:30|31895.7|31845.7|31879.9|31859.9|31896.9|31861.5|31879.8|31845.7|29
1643223220000|2022-01-26 18:53:40|31879.7|31859.7|31891.6|31841.6|31892.7|31860.4|31879.3|31840.4|25
1643223230000|2022-01-26 18:53:50|31891.2|31841.2|31878.6|31858.6|31892.1|31858.8|31876.3|31841.2|19
1643223240000|2022-01-26 18:54:00|31878.7|31858.7|31893.2|31843.2|31897.5|31861.7|31878.6|31842.6|31
1643223250000|2022-01-26 18:54:10|31892.9|31842.9|31894.4|31844.4|31894.4|31844.4|31892.9|31842.9|22
1643223260000|2022-01-26 18:54:20|31894|31844|31893.9|31843.9|31894.9|31844.9|31893.8|31843.8|20
1643223270000|2022-01-26 18:54:30|31894.2|31844.2|31894.9|31844.9|31895|31845|31894.1|31844.1|18
1643223280000|2022-01-26 18:54:40|31894.8|31844.8|31894.8|31844.8|31895.2|31845.2|31894.3|31844.3|14
1643223290000|2022-01-26 18:54:50|31894.4|31844.4|31877.6|31857.6|31895.7|31857.9|31876.7|31843.5|16
1643223300000|2022-01-26 18:55:00|31876.9|31856.9|31894.3|31844.3|31895|31857.3|31876.9|31842.7|22
1643223310000|2022-01-26 18:55:10|31893.1|31843.1|31892.3|31842.3|31894.8|31844.8|31890.3|31840.3|20
1643223320000|2022-01-26 18:55:20|31892.4|31842.4|31890.4|31840.4|31894.2|31844.2|31890.3|31840.3|16
1643223330000|2022-01-26 18:55:30|31890.7|31840.7|31890.9|31840.9|31892.1|31842.1|31890.6|31840.6|17
1643223340000|2022-01-26 18:55:40|31891.2|31841.2|31892.4|31842.4|31892.5|31842.5|31889.9|31839.9|13
1643223350000|2022-01-26 18:55:50|31892.6|31842.6|31895.8|31845.8|31896|31846|31891.7|31841.7|25
1643223360000|2022-01-26 18:56:00|31895.5|31845.5|31891|31841|31895.7|31845.7|31890.2|31840.2|22
1643223370000|2022-01-26 18:56:10|31890.8|31840.8|31882.3|31832.3|31891.7|31846|31860.1|31827|23
1643223380000|2022-01-26 18:56:20|31880.6|31830.6|31897|31847|31898.3|31848.3|31880.6|31830.6|21
1643223390000|2022-01-26 18:56:30|31896.7|31846.7|31895.6|31845.6|31896.7|31846.7|31894.5|31844.5|18
1643223400000|2022-01-26 18:56:40|31895.4|31845.4|31896.2|31846.2|31896.4|31846.4|31895.4|31845.4|16
1643223410000|2022-01-26 18:56:50|31896.3|31846.3|31889.3|31839.3|31896.3|31853.5|31873.5|31830.6|24
1643223420000|2022-01-26 18:57:00|31889.5|31839.5|31890.6|31840.6|31891.8|31841.8|31889.5|31839.5|26
1643223430000|2022-01-26 18:57:10|31891.1|31841.1|31892.9|31842.9|31893.8|31843.8|31891.1|31841.1|27
1643223440000|2022-01-26 18:57:20|31893|31843|31891.8|31841.8|31893|31843|31890.2|31840.2|16
1643223450000|2022-01-26 18:57:30|31891.9|31841.9|31893.1|31843.1|31893.6|31843.6|31891.6|31841.6|18
1643223460000|2022-01-26 18:57:40|31893|31843|31894.3|31844.3|31894.3|31844.3|31891.5|31841.5|23
1643223470000|2022-01-26 18:57:50|31890.3|31840.3|31886.9|31836.9|31890.3|31840.3|31886.5|31835.8|27
1643223480000|2022-01-26 18:58:00|31887.5|31837.5|31887.2|31837.2|31887.9|31837.9|31885.9|31835.9|24
1643223490000|2022-01-26 18:58:10|31887.1|31837.1|31887.5|31837.5|31887.8|31837.8|31886.3|31836.3|19
1643223500000|2022-01-26 18:58:20|31888.1|31838.1|31892|31840.8|31897.6|31841.9|31887.3|31830.6|19
1643223510000|2022-01-26 18:58:30|31896|31837.8|31895.1|31835|31897.9|31841|31888.2|31834.7|28
1643223520000|2022-01-26 18:58:40|31895.5|31835.5|31895.6|31837|31899.3|31839.4|31889.8|31835.2|33
1643223530000|2022-01-26 18:58:50|31899.6|31837.4|31895.3|31836.5|31899.6|31838.4|31895.3|31836.2|26
1643223540000|2022-01-26 18:59:00|31895|31835.8|31894.5|31844.5|31902|31859.5|31879.5|31835.8|25
1643223550000|2022-01-26 18:59:10|31894.6|31844.6|31891.3|31841.3|31904|31844.6|31889.8|31837|18
1643223560000|2022-01-26 18:59:20|31902|31837|31890.8|31840.8|31902|31845.4|31889.8|31837|17
1643223570000|2022-01-26 18:59:30|31890.9|31843.6|31889.9|31842.9|31904.2|31846|31889.3|31839.5|25
1643223580000|2022-01-26 18:59:40|31891.7|31842.4|31916.5|31829.8|31916.5|31842.8|31890.3|31829.8|23
1643223590000|2022-01-26 18:59:50|31914.5|31830.8|31921.6|31825.2|31936.2|31831.2|31902.5|31817.8|23
1643223600000|2022-01-26 19:00:00|31922.6|31825.1|31926|31815|31926|31836.5|31907.6|31815|24
1643223610000|2022-01-26 19:00:10|31915.3|31828.3|31862.9|31808.2|31916.1|31828.3|31858.2|31793.1|29
1643223620000|2022-01-26 19:00:20|31861.6|31808|31874|31836.1|31890|31836.1|31856.4|31807.1|28
1643223630000|2022-01-26 19:00:30|31886|31828.9|31873.2|31816|31886|31833.9|31860.8|31815.5|29
1643223640000|2022-01-26 19:00:40|31875.2|31814.8|31870.3|31822.6|31879.5|31826.5|31862.2|31814.6|28
1643223650000|2022-01-26 19:00:50|31870.5|31821.8|31877.3|31821|31885.3|31829.6|31867.3|31819.3|29
1643223660000|2022-01-26 19:01:00|31869.7|31818.2|31863|31820|31876.1|31826.2|31862.1|31815.3|28
1643223670000|2022-01-26 19:01:10|31866.2|31818.2|31864.8|31810.7|31879.9|31821|31857.8|31805.3|29
1643223680000|2022-01-26 19:01:20|31864.2|31812.4|31864.1|31810.3|31872.2|31814.4|31859.4|31802.6|29
1643223690000|2022-01-26 19:01:30|31863.1|31810.6|31866.1|31812.7|31871.8|31816.9|31860.4|31806.5|28
1643223700000|2022-01-26 19:01:40|31864.7|31814.7|31868.5|31818.5|31878.7|31828.1|31862.7|31812.7|29
1643223710000|2022-01-26 19:01:50|31870.3|31820.2|31872.9|31814.2|31873|31820.2|31866.2|31811.4|28
1643223720000|2022-01-26 19:02:00|31873.9|31815.6|31869.8|31815.3|31874.7|31819.9|31867|31814.5|29
1643223730000|2022-01-26 19:02:10|31870.4|31813.7|31861.2|31808.1|31871.3|31816.7|31856.3|31802.9|28
1643223740000|2022-01-26 19:02:20|31859.9|31807.1|31866.1|31807.9|31868.1|31815.6|31856.8|31803.4|29
1643223750000|2022-01-26 19:02:30|31864.5|31814.5|31868.5|31817.3|31870.8|31818.6|31862.4|31812.4|29
1643223760000|2022-01-26 19:02:40|31865.2|31815.2|31862.8|31810.3|31868.5|31816.9|31859.4|31809.3|27
1643223770000|2022-01-26 19:02:50|31863.5|31810.9|31864.4|31811.9|31869.4|31817.7|31858.3|31808|28
1643223780000|2022-01-26 19:03:00|31862.7|31812.7|31878.5|31828|31883|31829|31862.7|31812.7|28
1643223790000|2022-01-26 19:03:10|31879.2|31827.1|31885.5|31835.5|31888.7|31838.6|31878.2|31826.4|29
1643223800000|2022-01-26 19:03:20|31885.2|31835.2|31883.4|31833.4|31889.5|31839.5|31883.1|31832.3|28
1643223810000|2022-01-26 19:03:30|31884.5|31834.5|31887.6|31836.8|31893.5|31843.5|31884.5|31834.3|28
1643223820000|2022-01-26 19:03:40|31887.2|31837.2|31892.1|31842.1|31896.4|31844.6|31886.9|31836.9|28
1643223830000|2022-01-26 19:03:50|31895.3|31845.3|31905.2|31855.2|31907|31857|31895.3|31845.3|28
1643223840000|2022-01-26 19:04:00|31907.1|31857|31899.9|31849.9|31909.1|31859.1|31899.9|31849.9|29
1643223850000|2022-01-26 19:04:10|31901.1|31851.1|31895.9|31845.9|31901.1|31851.1|31893.4|31842.5|27
1643223860000|2022-01-26 19:04:20|31894.9|31844.9|31900|31850|31901.9|31851.8|31894.9|31844.9|27
1643223870000|2022-01-26 19:04:30|31899.6|31849.6|31907.5|31857.5|31909.3|31857.6|31899.6|31849.6|26
1643223880000|2022-01-26 19:04:40|31907.1|31857.1|31914.1|31864.1|31915.8|31865.8|31906.3|31856.3|28
1643223890000|2022-01-26 19:04:50|31913.9|31863.9|31918.3|31868.3|31921.9|31869.5|31913.8|31863.8|37
1643223900000|2022-01-26 19:05:00|31917.4|31867.4|31923|31873|31923.5|31873.5|31917.4|31867.4|35
1643223910000|2022-01-26 19:05:10|31922.5|31872.5|31920.7|31870.7|31926.7|31874.9|31920.7|31868.9|36
1643223920000|2022-01-26 19:05:20|31921.8|31871.8|31920.1|31870.1|31930.1|31877.1|31917.5|31867.5|36
1643223930000|2022-01-26 19:05:30|31921.1|31868.7|31912.6|31862.6|31921.1|31869|31912.6|31862.6|37
1643223940000|2022-01-26 19:05:40|31912|31862|31901.9|31851.9|31912.4|31862.4|31900.8|31850.8|35
1643223950000|2022-01-26 19:05:50|31904.1|31854.1|31906.3|31856.3|31912.5|31858.8|31900.9|31850.9|38
1643223960000|2022-01-26 19:06:00|31904.8|31854.8|31899.3|31849.3|31906.1|31855.7|31895.9|31845.9|36
1643223970000|2022-01-26 19:06:10|31901|31851|31895.8|31845.8|31901|31851|31895.8|31845.8|36
1643223980000|2022-01-26 19:06:20|31896|31846|31906.9|31856.9|31906.9|31856.9|31896|31846|35
1643223990000|2022-01-26 19:06:30|31907.1|31857.1|31907.4|31857.4|31910.3|31860.3|31905.6|31855.6|29
1643224000000|2022-01-26 19:06:40|31905.2|31855.2|31903|31853|31905.7|31855.7|31902|31852|30
1643224010000|2022-01-26 19:06:50|31902.3|31852.3|31893.5|31843.5|31906.2|31856.2|31893.5|31843.5|37
1643224020000|2022-01-26 19:07:00|31893.2|31843.2|31902.3|31852.3|31903.9|31853.9|31893.2|31843.2|39
1643224030000|2022-01-26 19:07:10|31900.8|31850.8|31897.1|31847.1|31900.8|31850.8|31895.5|31845.5|35
1643224040000|2022-01-26 19:07:20|31897.2|31847.2|31896.2|31846.2|31899.1|31849.1|31893.4|31843.4|35
1643224050000|2022-01-26 19:07:30|31896.8|31846.8|31902.9|31852.9|31902.9|31852.9|31896.6|31846.6|39
1643224060000|2022-01-26 19:07:40|31903.9|31853.9|31902.7|31852.7|31904|31854|31899.7|31849.7|32
1643224070000|2022-01-26 19:07:50|31903.2|31853.2|31903.4|31853.4|31903.7|31853.7|31899|31849|31
1643224080000|2022-01-26 19:08:00|31902.7|31852.7|31904.1|31854.1|31904.4|31854.4|31898.5|31848.5|32
1643224090000|2022-01-26 19:08:10|31904.4|31854.4|31902.3|31852.3|31904.8|31854.8|31900|31850|34
1643224100000|2022-01-26 19:08:20|31902.4|31852.4|31901.6|31851.6|31903.3|31853.3|31901.4|31851.4|23
1643224110000|2022-01-26 19:08:30|31900.8|31850.8|31904.5|31854.5|31905.5|31855.5|31900.5|31850.5|24
1643224120000|2022-01-26 19:08:40|31904.4|31854.4|31904.2|31854.2|31906|31856|31902.9|31852.9|35
1643224130000|2022-01-26 19:08:50|31904.1|31854.1|31908.4|31858.4|31909.1|31859.1|31904.1|31854.1|29
1643224140000|2022-01-26 19:09:00|31909.1|31859.1|31902.7|31852.7|31909.1|31859.1|31902.3|31852.3|34
1643224150000|2022-01-26 19:09:10|31902.4|31852.4|31901.7|31851.7|31906|31856|31900.4|31850.4|31
1643224160000|2022-01-26 19:09:20|31901.9|31851.9|31898.7|31848.7|31903|31853|31898.4|31848.4|30
1643224170000|2022-01-26 19:09:30|31898.9|31848.9|31898.2|31848.2|31899.9|31849.9|31896.8|31846.8|21
1643224180000|2022-01-26 19:09:40|31898.4|31848.4|31899.4|31849.4|31899.6|31849.6|31897|31847|21
1643224190000|2022-01-26 19:09:50|31898|31848|31901.8|31851.8|31903.5|31853.5|31897.1|31847.1|30
1643224200000|2022-01-26 19:10:00|31901.7|31851.7|31896.8|31846.8|31901.7|31851.7|31895.4|31845.4|32
1643224210000|2022-01-26 19:10:10|31896.3|31846.3|31898.3|31848.3|31898.7|31848.7|31894|31844|32
1643224220000|2022-01-26 19:10:20|31898.9|31848.9|31896.9|31846.9|31898.9|31848.9|31894.9|31844.9|34
1643224230000|2022-01-26 19:10:30|31896.8|31846.8|31895.9|31845.9|31898.7|31848.7|31895.9|31845.9|34
1643224240000|2022-01-26 19:10:40|31895.7|31845.7|31897.9|31847.9|31899|31849|31895.7|31845.7|30
1643224250000|2022-01-26 19:10:50|31896.8|31846.8|31897.6|31847.6|31898.1|31848.1|31893.7|31843.7|30
1643224260000|2022-01-26 19:11:00|31898.1|31848.1|31895.9|31845.9|31898.1|31848.1|31893.1|31843.1|36
1643224270000|2022-01-26 19:11:10|31896|31846|31867.9|31817.9|31896.6|31851.5|31866|31816|34
1643224280000|2022-01-26 19:11:20|31866.6|31816.6|31868.3|31818.3|31869.6|31819.6|31866.5|31816.5|31
1643224290000|2022-01-26 19:11:30|31868.1|31818.1|31868.2|31818.2|31869.8|31819.8|31867.7|31817.7|27
1643224300000|2022-01-26 19:11:40|31867.8|31817.8|31867.5|31817.5|31868|31818|31865.6|31815.6|28
1643224310000|2022-01-26 19:11:50|31868.4|31818.4|31863.6|31813.6|31868.4|31818.4|31863.6|31813.6|32
1643224320000|2022-01-26 19:12:00|31863.7|31813.7|31862|31812|31864.1|31814.1|31861.2|31811.2|31
1643224330000|2022-01-26 19:12:10|31862.1|31812.1|31858|31808|31863.1|31826.5|31845.7|31806.4|32
1643224340000|2022-01-26 19:12:20|31857.3|31807.3|31857.5|31807.5|31860.3|31824|31843|31807|34
1643224350000|2022-01-26 19:12:30|31857.6|31807.6|31859|31809|31859.9|31809.9|31857.1|31807.1|37
1643224360000|2022-01-26 19:12:40|31858.6|31808.6|31857.6|31807.6|31859.2|31809.2|31857.1|31807.1|27
1643224370000|2022-01-26 19:12:50|31857.4|31807.4|31863.4|31813.4|31865.8|31824.2|31843.3|31807|33
1643224380000|2022-01-26 19:13:00|31863.1|31813.1|31863.4|31813.4|31865.2|31815.2|31863|31813|27
1643224390000|2022-01-26 19:13:10|31862.9|31812.9|31857.6|31807.6|31863.8|31813.8|31857.6|31807.6|25
1643224400000|2022-01-26 19:13:20|31857.9|31807.9|31863.9|31813.9|31864.3|31814.3|31856.5|31806.5|33
1643224410000|2022-01-26 19:13:30|31864.1|31814.1|31862.4|31812.4|31864.3|31814.3|31862.4|31812.4|30
1643224420000|2022-01-26 19:13:40|31862.5|31812.5|31859.7|31809.7|31862.5|31812.5|31858.7|31808.7|31
1643224430000|2022-01-26 19:13:50|31860|31810|31858.7|31808.7|31860|31810|31857.5|31807.5|26
1643224440000|2022-01-26 19:14:00|31859.2|31809.2|31856.5|31806.5|31859.2|31809.2|31854|31804|32
1643224450000|2022-01-26 19:14:10|31856.7|31806.7|31849.1|31799.1|31857.2|31807.2|31849|31799|33
1643224460000|2022-01-26 19:14:20|31848.5|31798.5|31846|31796|31849.4|31799.4|31841.1|31791.1|33
1643224470000|2022-01-26 19:14:30|31845.9|31795.9|31841.5|31791.5|31846|31796|31840.3|31790.3|36
1643224480000|2022-01-26 19:14:40|31842.1|31792.1|31843.9|31793.9|31847.2|31797.2|31842.1|31792.1|38
1643224490000|2022-01-26 19:14:50|31843.6|31793.6|31841.3|31791.3|31845.1|31795.1|31840.5|31790.5|26
1643224500000|2022-01-26 19:15:00|31841.1|31791.1|31839.9|31789.9|31841.1|31791.1|31838.7|31788.7|33
1643224510000|2022-01-26 19:15:10|31839.6|31789.6|31837.1|31787.1|31840.5|31790.5|31836.9|31786.9|34
1643224520000|2022-01-26 19:15:20|31837.2|31787.2|31843.8|31793.8|31844.5|31794.5|31836.7|31786.7|36
1643224530000|2022-01-26 19:15:30|31845.1|31795.1|31847.2|31797.2|31850.1|31800.1|31845.1|31795.1|35
1643224540000|2022-01-26 19:15:40|31846.8|31796.8|31839.9|31789.9|31847.7|31797.7|31837.1|31787.1|34
1643224550000|2022-01-26 19:15:50|31839.6|31789.6|31838.6|31788.6|31841|31791|31837.5|31787.5|30
1643224560000|2022-01-26 19:16:00|31839.2|31789.2|31844.1|31794.1|31845.8|31795.8|31838.2|31788.2|31
1643224570000|2022-01-26 19:16:10|31847.1|31797.1|31849.4|31799.4|31849.8|31799.8|31846.2|31796.2|34
1643224580000|2022-01-26 19:16:20|31849.9|31799.9|31858.7|31808.7|31859|31809|31849.7|31799.7|35
1643224590000|2022-01-26 19:16:30|31858.6|31808.6|31864.8|31814.8|31866.6|31816.6|31858.6|31808.6|38
1643224600000|2022-01-26 19:16:40|31864.6|31814.6|31859.9|31809.9|31864.9|31814.9|31858.9|31808.9|32
1643224610000|2022-01-26 19:16:50|31859.5|31809.5|31857.9|31807.9|31860.9|31810.9|31857.7|31807.7|31
1643224620000|2022-01-26 19:17:00|31858.1|31808.1|31864.7|31814.7|31864.9|31814.9|31858.1|31808.1|31
1643224630000|2022-01-26 19:17:10|31865|31815|31861|31811|31865.1|31815.1|31861|31811|33
1643224640000|2022-01-26 19:17:20|31860.6|31810.6|31862|31812|31862.4|31812.4|31860.2|31810.2|25
1643224650000|2022-01-26 19:17:30|31862.2|31812.2|31861.2|31811.2|31862.2|31812.2|31860.6|31810.6|27
1643224660000|2022-01-26 19:17:40|31861.5|31811.5|31864.3|31814.3|31864.3|31828.8|31845.4|31811.5|23
1643224670000|2022-01-26 19:17:50|31863.3|31813.3|31868.6|31818.6|31868.6|31818.6|31861.8|31811.8|35
1643224680000|2022-01-26 19:18:00|31868.4|31818.4|31866.2|31816.2|31869.7|31819.7|31865.8|31815.8|32
1643224690000|2022-01-26 19:18:10|31866.5|31816.5|31866|31816|31867.2|31817.2|31864.5|31814.5|36
1643224700000|2022-01-26 19:18:20|31866.3|31816.3|31864.2|31814.2|31867.3|31817.3|31864.2|31814.2|27
1643224710000|2022-01-26 19:18:30|31864.1|31814.1|31859.7|31809.7|31864.1|31814.1|31858.7|31808.7|29
1643224720000|2022-01-26 19:18:40|31859.6|31809.6|31858.2|31808.2|31863|31813|31857|31807|36
1643224730000|2022-01-26 19:18:50|31858|31808|31858.3|31808.3|31859.8|31809.8|31856.5|31806.5|32
1643224740000|2022-01-26 19:19:00|31858.2|31808.2|31859.3|31809.3|31859.3|31809.3|31855.4|31805.4|29
1643224750000|2022-01-26 19:19:10|31858.6|31808.6|31856.2|31806.2|31859.7|31809.7|31856|31806|27
1643224760000|2022-01-26 19:19:20|31857|31807|31854.1|31804.1|31857|31807|31853.4|31803.4|30
1643224770000|2022-01-26 19:19:30|31853.2|31803.2|31854.7|31804.7|31856.1|31806.1|31852|31802|27
1643224780000|2022-01-26 19:19:40|31854.8|31804.8|31854.3|31804.3|31856.4|31806.4|31854.3|31804.3|31
1643224790000|2022-01-26 19:19:50|31854.5|31804.5|31850.7|31800.7|31854.8|31804.8|31850.7|31800.7|34
1643224800000|2022-01-26 19:20:00|31851.2|31801.2|31855.4|31805.4|31855.6|31805.6|31850.2|31800.2|33
1643224810000|2022-01-26 19:20:10|31856.5|31806.5|31856.5|31806.5|31860.7|31810.7|31854.5|31804.5|38
1643224820000|2022-01-26 19:20:20|31857|31807|31859.9|31809.9|31860|31810|31855|31805|26
1643224830000|2022-01-26 19:20:30|31860|31810|31859.6|31809.6|31860.3|31810.3|31857.2|31807.2|30
1643224840000|2022-01-26 19:20:40|31860|31810|31859.5|31809.5|31860.6|31810.6|31859.3|31809.3|33
1643224850000|2022-01-26 19:20:50|31859.6|31809.6|31860.3|31810.3|31860.3|31810.3|31859.5|31809.5|24
1643224860000|2022-01-26 19:21:00|31860.7|31810.7|31863.1|31813.1|31864.6|31814.6|31860.7|31810.7|30
1643224870000|2022-01-26 19:21:10|31862.4|31812.4|31866.6|31816.6|31868.1|31833.5|31849.6|31812.4|34
1643224880000|2022-01-26 19:21:20|31866.9|31816.9|31864|31814|31867.2|31817.2|31863.6|31813.6|30
1643224890000|2022-01-26 19:21:30|31863.7|31813.7|31864.5|31814.5|31865.5|31815.5|31863.5|31813.5|30
1643224900000|2022-01-26 19:21:40|31865.2|31815.2|31861.4|31811.4|31865.2|31815.2|31861.1|31811.1|27
1643224910000|2022-01-26 19:21:50|31861.8|31811.8|31863.6|31813.6|31865.3|31815.3|31859.8|31809.8|32
1643224920000|2022-01-26 19:22:00|31863.5|31813.5|31863.1|31813.1|31864.1|31814.1|31862.1|31812.1|33
1643224930000|2022-01-26 19:22:10|31862.8|31812.8|31861.3|31811.3|31863|31813|31859.1|31809.1|27
1643224940000|2022-01-26 19:22:20|31861.9|31811.9|31859.4|31809.4|31863|31813|31857.5|31807.5|31
1643224950000|2022-01-26 19:22:30|31859.3|31809.3|31857|31807|31860.6|31810.6|31856.8|31806.8|32
1643224960000|2022-01-26 19:22:40|31856.9|31806.9|31859.6|31809.6|31860.3|31810.3|31856.6|31806.6|25
1643224970000|2022-01-26 19:22:50|31859.4|31809.4|31858.4|31808.4|31860|31810|31856|31806|26
1643224980000|2022-01-26 19:23:00|31859.3|31809.3|31859|31809|31860.3|31810.3|31858.6|31808.6|26
1643224990000|2022-01-26 19:23:10|31858.9|31808.9|31856.5|31806.5|31859.3|31809.3|31856.3|31806.3|26
1643225000000|2022-01-26 19:23:20|31856.4|31806.4|31856.3|31806.3|31858.3|31808.3|31856.3|31806.3|20
1643225010000|2022-01-26 19:23:30|31856.5|31806.5|31858.6|31808.6|31860.4|31810.4|31856.2|31806.2|24
1643225020000|2022-01-26 19:23:40|31858.8|31808.8|31859.3|31809.3|31860.1|31810.1|31856.7|31806.7|23
1643225030000|2022-01-26 19:23:50|31859.6|31809.6|31858.1|31808.1|31859.7|31809.7|31857.9|31807.9|20
1643225040000|2022-01-26 19:24:00|31859.4|31809.4|31858.1|31808.1|31859.6|31809.6|31857.2|31807.2|18
1643225050000|2022-01-26 19:24:10|31858.9|31808.9|31861.4|31811.4|31862.8|31812.8|31858.9|31808.9|25
1643225060000|2022-01-26 19:24:20|31861.8|31811.8|31860.8|31810.8|31861.9|31811.9|31860.6|31810.6|22
1643225070000|2022-01-26 19:24:30|31861.1|31811.1|31859.3|31809.3|31862.4|31812.4|31859.3|31809.3|22
1643225080000|2022-01-26 19:24:40|31859.9|31809.9|31860.6|31810.6|31860.9|31810.9|31859.4|31809.4|20
1643225090000|2022-01-26 19:24:50|31860.2|31810.2|31861.6|31811.6|31862.1|31812.1|31859.6|31809.6|18
1643225100000|2022-01-26 19:25:00|31860|31810|31863.4|31813.4|31867|31827.9|31847.9|31810|29
1643225110000|2022-01-26 19:25:10|31863.3|31813.3|31861.5|31811.5|31863.6|31813.6|31860.6|31810.6|32
1643225120000|2022-01-26 19:25:20|31860.6|31810.6|31858.5|31808.5|31861.1|31811.1|31857.7|31807.7|30
1643225130000|2022-01-26 19:25:30|31858.4|31808.4|31860|31810|31860.6|31810.6|31857.3|31807.3|30
1643225140000|2022-01-26 19:25:40|31860.5|31810.5|31858.6|31808.6|31860.7|31810.7|31857.4|31807.4|28
1643225150000|2022-01-26 19:25:50|31858.1|31808.1|31859.4|31809.4|31860.3|31810.3|31858.1|31808.1|28
1643225160000|2022-01-26 19:26:00|31859.1|31809.1|31860.4|31810.4|31860.5|31810.5|31856.9|31806.9|34
1643225170000|2022-01-26 19:26:10|31859.6|31809.6|31857.3|31807.3|31859.6|31809.6|31857.1|31807.1|28
1643225180000|2022-01-26 19:26:20|31856.9|31806.9|31857.7|31807.7|31859.3|31809.3|31856.9|31806.9|21
1643225190000|2022-01-26 19:26:30|31857.5|31807.5|31857.6|31807.6|31858.2|31808.2|31856.3|31806.3|19
1643225200000|2022-01-26 19:26:40|31857.5|31807.5|31855.8|31805.8|31857.5|31807.5|31853.6|31803.6|25
1643225210000|2022-01-26 19:26:50|31855.5|31805.5|31857.3|31807.3|31857.4|31807.4|31854.4|31804.4|26
1643225220000|2022-01-26 19:27:00|31857.6|31807.6|31857.4|31807.4|31858.6|31808.6|31855|31805|31
1643225230000|2022-01-26 19:27:10|31857.1|31807.1|31857|31807|31858.9|31808.9|31855.8|31805.8|28
1643225240000|2022-01-26 19:27:20|31858.4|31808.4|31857.3|31807.3|31859|31809|31855.6|31805.6|23
1643225250000|2022-01-26 19:27:30|31857.4|31807.4|31858.3|31808.3|31858.4|31808.4|31856.6|31806.6|28
1643225260000|2022-01-26 19:27:40|31859.3|31809.3|31854.9|31804.9|31860.4|31824.1|31841.8|31803.1|31
1643225270000|2022-01-26 19:27:50|31854.5|31804.5|31858.5|31808.5|31859.4|31821.7|31841.7|31804|32
1643225280000|2022-01-26 19:28:00|31857.9|31807.9|31858.4|31808.4|31859.6|31809.6|31856.2|31806.2|24
1643225290000|2022-01-26 19:28:10|31858.1|31808.1|31856.2|31806.2|31858.7|31808.7|31856.1|31806.1|24
1643225300000|2022-01-26 19:28:20|31856.6|31806.6|31859.4|31809.4|31859.4|31809.4|31855.5|31805.5|29
1643225310000|2022-01-26 19:28:30|31859.7|31809.7|31858.4|31808.4|31859.7|31809.7|31857.9|31807.9|26
1643225320000|2022-01-26 19:28:40|31858.5|31808.5|31858.1|31808.1|31858.5|31808.5|31855.2|31805.2|31
1643225330000|2022-01-26 19:28:50|31858.4|31808.4|31857.3|31807.3|31858.8|31808.8|31856.8|31806.8|25
1643225340000|2022-01-26 19:29:00|31857.6|31807.6|31858.1|31808.1|31858.2|31808.2|31856.3|31806.3|25
1643225350000|2022-01-26 19:29:10|31857|31807|31858.3|31808.3|31859.4|31809.4|31857|31807|30
1643225360000|2022-01-26 19:29:20|31858.5|31808.5|31863.6|31813.6|31864.6|31814.6|31858.5|31808.5|30
1643225370000|2022-01-26 19:29:30|31864.1|31814.1|31863.9|31813.9|31865.8|31815.8|31863.5|31813.5|20
1643225380000|2022-01-26 19:29:40|31863.5|31813.5|31863.6|31813.6|31863.9|31813.9|31861.8|31811.8|26
1643225390000|2022-01-26 19:29:50|31863.5|31813.5|31861.6|31811.6|31865.2|31815.2|31861.6|31811.6|28
1643225400000|2022-01-26 19:30:00|31861.7|31811.7|31862.8|31812.8|31864.4|31814.4|31861.3|31811.3|31
1643225410000|2022-01-26 19:30:10|31862.3|31812.3|31864.9|31814.9|31867|31831.2|31851.2|31812.3|33
1643225420000|2022-01-26 19:30:20|31864.3|31814.3|31863|31813|31866.7|31816.7|31862.7|31812.7|34
1643225430000|2022-01-26 19:30:30|31862.9|31812.9|31865.6|31815.6|31865.6|31815.6|31861.3|31811.3|30
1643225440000|2022-01-26 19:30:40|31865.7|31815.7|31864.8|31814.8|31866.2|31816.2|31864.4|31814.4|29
1643225450000|2022-01-26 19:30:50|31865|31815|31870.7|31820.7|31870.9|31820.9|31865|31815|36
1643225460000|2022-01-26 19:31:00|31872.4|31822.4|31874.5|31824.5|31876|31826|31871.7|31821.7|33
1643225470000|2022-01-26 19:31:10|31874.9|31824.9|31880.5|31830.5|31883.4|31833.4|31874.2|31824.2|30
1643225480000|2022-01-26 19:31:20|31880.9|31830.9|31883.8|31833.8|31884.5|31834.5|31880.9|31830.9|33
1643225490000|2022-01-26 19:31:30|31883.7|31833.7|31890.4|31840.4|31891.1|31841.1|31883.4|31833.4|32
1643225500000|2022-01-26 19:31:40|31890.6|31840.6|31899|31849|31899.1|31849.1|31890.5|31840.5|31
1643225510000|2022-01-26 19:31:50|31900.2|31850.2|31893.9|31843.9|31900.2|31850.2|31893.1|31843.1|33
1643225520000|2022-01-26 19:32:00|31894.3|31844.3|31891.5|31841.5|31895.3|31845.3|31890|31840|35
1643225530000|2022-01-26 19:32:10|31891.2|31841.2|31891.6|31841.6|31893|31843|31890.4|31840.4|36
1643225540000|2022-01-26 19:32:20|31891.7|31841.7|31885.3|31835.3|31892.2|31842.2|31885.2|31835.2|33
1643225550000|2022-01-26 19:32:30|31885.1|31835.1|31888|31838|31889.8|31839.8|31885.1|31835.1|36
1643225560000|2022-01-26 19:32:40|31887.9|31837.9|31887.3|31837.3|31889.7|31839.7|31885.9|31835.9|34
1643225570000|2022-01-26 19:32:50|31885.9|31835.9|31886.2|31836.2|31886.3|31836.3|31881.3|31831.3|33
1643225580000|2022-01-26 19:33:00|31886.3|31836.3|31886.4|31836.4|31892.9|31842.9|31885.7|31835.7|37
1643225590000|2022-01-26 19:33:10|31885.6|31835.6|31881|31831|31886.6|31836.6|31879.2|31829.2|35
1643225600000|2022-01-26 19:33:20|31881.4|31831.4|31878.2|31828.2|31881.7|31831.7|31877.7|31827.7|34
1643225610000|2022-01-26 19:33:30|31878.1|31828.1|31880.5|31830.5|31883.6|31833.6|31878|31828|32
1643225620000|2022-01-26 19:33:40|31880.3|31830.3|31880.5|31830.5|31881.1|31831.1|31877.8|31827.8|36
1643225630000|2022-01-26 19:33:50|31880.4|31830.4|31879.2|31829.2|31882|31832|31879.2|31829.2|30
1643225640000|2022-01-26 19:34:00|31879.5|31829.5|31883.8|31833.8|31885|31835|31877.4|31827.4|34
1643225650000|2022-01-26 19:34:10|31882.6|31832.6|31879.6|31829.6|31883.2|31833.2|31879.5|31829.5|37
1643225660000|2022-01-26 19:34:20|31880.2|31830.2|31876.1|31826.1|31880.8|31830.8|31876.1|31826.1|30
1643225670000|2022-01-26 19:34:30|31877|31827|31879.6|31829.6|31880.7|31830.7|31876.3|31826.3|39
1643225680000|2022-01-26 19:34:40|31878.9|31828.9|31886.6|31836.6|31886.6|31836.6|31878.7|31828.7|35
1643225690000|2022-01-26 19:34:50|31885.4|31835.4|31884.5|31834.5|31887.4|31837.4|31883.3|31833.3|39
1643225700000|2022-01-26 19:35:00|31882.8|31832.8|31884.7|31834.7|31884.7|31834.7|31882|31832|37
1643225710000|2022-01-26 19:35:10|31884.9|31834.9|31887.4|31837.4|31891.9|31841.9|31884.9|31834.9|39
1643225720000|2022-01-26 19:35:20|31887.7|31837.7|31894.7|31844.7|31895|31845|31886.5|31836.5|40
1643225730000|2022-01-26 19:35:30|31895|31845|31900.1|31850.1|31901.2|31851.2|31893.5|31843.5|38
1643225740000|2022-01-26 19:35:40|31900.4|31850.4|31903.1|31853.1|31903.7|31853.7|31899.8|31849.8|34
1643225750000|2022-01-26 19:35:50|31902.9|31852.9|31902.4|31852.4|31903.9|31853.9|31899.8|31849.8|36
1643225760000|2022-01-26 19:36:00|31902.3|31852.3|31915.6|31865.6|31915.6|31865.6|31901.3|31851.3|36
1643225770000|2022-01-26 19:36:10|31915.2|31862.6|31927.8|31877.8|31928|31878|31915.2|31862|40
1643225780000|2022-01-26 19:36:20|31927.1|31877.1|31926.1|31876.1|31927.2|31877.2|31924.6|31874.1|34
1643225790000|2022-01-26 19:36:30|31925.7|31875.7|31925.6|31875.6|31927.3|31877.3|31922.4|31871.4|38
1643225800000|2022-01-26 19:36:40|31926.2|31876.2|31923.4|31873.4|31931.3|31881.3|31923.4|31873.4|36
1643225810000|2022-01-26 19:36:50|31923.2|31873.2|31921.7|31871.7|31924.7|31874.7|31919.2|31869.2|38
1643225820000|2022-01-26 19:37:00|31921.3|31871.3|31914.1|31864.1|31921.3|31871.3|31913.8|31863.8|37
1643225830000|2022-01-26 19:37:10|31913.7|31863.7|31905.6|31855.6|31913.7|31863.7|31905|31855|37
1643225840000|2022-01-26 19:37:20|31905.7|31855.7|31897.1|31847.1|31906.4|31856.4|31895.9|31845.9|35
1643225850000|2022-01-26 19:37:30|31896.4|31846.4|31890.4|31840.4|31896.7|31846.7|31888.3|31838.3|38
1643225860000|2022-01-26 19:37:40|31891.1|31841.1|31879.5|31829.5|31891.1|31841.1|31879.5|31829.5|36
1643225870000|2022-01-26 19:37:50|31879.8|31829.8|31882.7|31832.7|31885.3|31835.3|31878.9|31828.9|36
1643225880000|2022-01-26 19:38:00|31882.9|31832.9|31882|31832|31885.3|31835.3|31878|31828|37
1643225890000|2022-01-26 19:38:10|31882.5|31832.5|31880.3|31830.3|31882.6|31832.6|31879.4|31829.4|35
1643225900000|2022-01-26 19:38:20|31880.8|31830.8|31884.4|31834.4|31885.9|31835.9|31880.8|31830.8|37
1643225910000|2022-01-26 19:38:30|31885.6|31835.6|31878.8|31828.8|31886.8|31836.8|31878.7|31828.7|39
1643225920000|2022-01-26 19:38:40|31879.8|31829.8|31873.1|31823.1|31880.1|31830.1|31873.1|31823.1|40
1643225930000|2022-01-26 19:38:50|31873|31823|31880.4|31830.4|31880.7|31830.7|31871.6|31821.6|35
1643225940000|2022-01-26 19:39:00|31880|31830|31876.6|31826.6|31885.5|31835.5|31876.4|31826.4|36
1643225950000|2022-01-26 19:39:10|31876.9|31826.9|31877.3|31822|31884|31830.1|31868.9|31818.7|40
1643225960000|2022-01-26 19:39:20|31876.2|31823.2|31892.9|31828.6|31892.9|31837.2|31873.9|31817.7|40
1643225970000|2022-01-26 19:39:30|31891.3|31830.9|31900.9|31833.6|31907.8|31841.4|31888.5|31825|39
1643225980000|2022-01-26 19:39:40|31900.6|31830|31926.2|31847.1|31926.2|31853.7|31900.6|31827.5|40
1643225990000|2022-01-26 19:39:50|31927.7|31849.4|31922.9|31852.1|31936.2|31860.2|31917|31846.3|40
1643226000000|2022-01-26 19:40:00|31918.7|31849.7|31934|31865.3|31939.9|31869.9|31918.7|31848.9|40
1643226010000|2022-01-26 19:40:10|31932.4|31866.7|31943|31872.6|31943|31872.8|31932.4|31862.2|40
1643226020000|2022-01-26 19:40:20|31944.3|31869.5|31942.8|31868.3|31945.9|31874.3|31935.6|31861.4|40
1643226030000|2022-01-26 19:40:30|31943.7|31870.2|31943.5|31870.9|31950.3|31878.5|31938.4|31864|40
1643226040000|2022-01-26 19:40:40|31944.9|31867.8|31939.6|31864.9|31948.2|31871|31936.9|31862.4|40
1643226050000|2022-01-26 19:40:50|31940.5|31863.8|31950|31875.1|31950.8|31876.8|31939.8|31863.8|40
1643226060000|2022-01-26 19:41:00|31950.9|31873.8|31944|31864.3|31953|31879.1|31942.3|31862.5|40
1643226070000|2022-01-26 19:41:10|31941.7|31863.8|31944.7|31868.9|31947.4|31882.8|31940.9|31861.5|40
1643226080000|2022-01-26 19:41:20|31945|31869.4|31938.3|31858.2|31945.2|31869.6|31934.1|31856.4|40
1643226090000|2022-01-26 19:41:30|31936.8|31859.1|31939.5|31869.5|31946.4|31869.8|31935.4|31859.1|40
1643226100000|2022-01-26 19:41:40|31940.2|31869.1|31952.4|31878.2|31952.6|31879|31938.1|31866.9|40
1643226110000|2022-01-26 19:41:50|31953.9|31888.4|31965|31880.6|31969.4|31895.4|31953.9|31876.8|40
1643226120000|2022-01-26 19:42:00|31965.4|31879.9|31966.4|31884.5|31970.6|31894.2|31958.5|31879.9|40
1643226130000|2022-01-26 19:42:10|31966.3|31884|31964.7|31890.2|31968.5|31891.7|31962.1|31878.7|40
1643226140000|2022-01-26 19:42:20|31964.4|31889.7|31969.3|31895.9|31974|31900.7|31961.5|31888.2|40
1643226150000|2022-01-26 19:42:30|31969.6|31893.8|31969.9|31896.7|31973.8|31900.3|31968.7|31888.7|40
1643226160000|2022-01-26 19:42:40|31969.8|31895.9|31959.6|31879.7|31971.1|31897.3|31959.6|31879.7|39
1643226170000|2022-01-26 19:42:50|31960.6|31881.5|31965.6|31887.6|31969.8|31892.7|31960.6|31876.7|39
1643226180000|2022-01-26 19:43:00|31965.9|31887.1|31971.3|31896.6|31973.1|31897.1|31965.4|31886.7|39
1643226190000|2022-01-26 19:43:10|31971|31896.3|31973|31895.5|31974.4|31900|31969.7|31892.5|37
1643226200000|2022-01-26 19:43:20|31972.9|31896|31989.7|31904.1|31990.1|31911.8|31972.7|31895.1|40
1643226210000|2022-01-26 19:43:30|31989.2|31903.5|31966.1|31908.5|31991.8|31909.5|31966.1|31897.1|40
1643226220000|2022-01-26 19:43:40|31967.6|31906.8|31961.8|31907.5|31968.4|31910.3|31960.2|31896|40
1643226230000|2022-01-26 19:43:50|31963.6|31904.4|31960.4|31903.9|31971.1|31908.7|31958.2|31896.8|39
1643226240000|2022-01-26 19:44:00|31961|31901.8|31957.6|31896.2|31962.3|31912.3|31951.9|31896.2|40
1643226250000|2022-01-26 19:44:10|31954.7|31901.3|31955.4|31902.3|31966.8|31913|31949|31896.3|40
1643226260000|2022-01-26 19:44:20|31952.1|31902.1|31953.2|31903.2|31960.9|31906.6|31949.8|31897.1|39
1643226270000|2022-01-26 19:44:30|31960.3|31901.8|31957.8|31904.5|31961.5|31908.2|31955.2|31898|40
1643226280000|2022-01-26 19:44:40|31957.4|31903|31958.2|31906.8|31961.6|31906.9|31953.2|31900.1|40
1643226290000|2022-01-26 19:44:50|31959.7|31904.7|31963.8|31905.6|31965.3|31909.6|31956.6|31899.5|40
1643226300000|2022-01-26 19:45:00|31964.2|31907.5|32008.3|31906.5|32010.2|31922.9|31960.4|31898.8|40
1643226310000|2022-01-26 19:45:10|32005.2|31906.8|31992.4|31915.4|32008.5|31916.4|31987.5|31899|39
1643226320000|2022-01-26 19:45:20|31991.1|31909.8|32022.1|31912|32026.3|31919.5|31991.1|31902.3|40
1643226330000|2022-01-26 19:45:30|32010.2|31917.4|32018.5|31911.4|32025.5|31919.5|32010.2|31909.8|40
1643226340000|2022-01-26 19:45:40|32015.4|31915.4|32020|31922.4|32025.4|31924.8|32011.5|31911.8|40
1643226350000|2022-01-26 19:45:50|32019.6|31923.1|32020.4|31920.7|32032.7|31928.8|32015.3|31910.6|40
1643226360000|2022-01-26 19:46:00|32028.4|31908.4|31999.6|31891.5|32028.4|31924.7|31992.7|31882.8|40
1643226370000|2022-01-26 19:46:10|32000.1|31901.5|31991.8|31890.1|32008.3|31904.4|31988.2|31888|40
1643226380000|2022-01-26 19:46:20|31992.5|31891.7|31998.7|31900.8|32001.7|31901.9|31992.5|31887.4|40
1643226390000|2022-01-26 19:46:30|32002.7|31900|32000.3|31902.5|32003.8|31906.3|31996.8|31896.1|40
1643226400000|2022-01-26 19:46:40|32001.9|31904.5|31998.3|31896.6|32007.4|31912.6|31996|31895|40
1643226410000|2022-01-26 19:46:50|31998.5|31898|31992.8|31893.1|31998.5|31900.5|31991.1|31893.1|40
1643226420000|2022-01-26 19:47:00|31989.9|31898.8|31996.3|31903.2|32000.4|31905.3|31989.7|31896.2|40
1643226430000|2022-01-26 19:47:10|31998.2|31902.9|31995.3|31902.4|32000.1|31903.9|31990.6|31894.1|40
1643226440000|2022-01-26 19:47:20|31996|31902.6|32008.7|31912.3|32010|31917.5|31993.7|31902.5|40
1643226450000|2022-01-26 19:47:30|32007.8|31914.8|32017.7|31913.1|32017.7|31924.9|32007.8|31909.2|40
1643226460000|2022-01-26 19:47:40|32012.7|31927.2|32008.6|31917|32017.5|31927.2|32006.7|31914.8|40
1643226470000|2022-01-26 19:47:50|32008.9|31916.3|32010.5|31917.7|32012.6|31923.2|32008.5|31915.6|40
1643226480000|2022-01-26 19:48:00|32012.2|31917.3|32015.9|31927.5|32020.2|31927.8|32004.8|31915|40
1643226490000|2022-01-26 19:48:10|32016.4|31924.8|32012.9|31914.9|32017.7|31927.1|32010.5|31914.9|40
1643226500000|2022-01-26 19:48:20|32012.7|31916|32005.9|31909.7|32013.8|31921.7|32005.1|31909.4|39
1643226510000|2022-01-26 19:48:30|32005.2|31908.8|32015.9|31922.8|32016.6|31925|32000.8|31908.2|38
1643226520000|2022-01-26 19:48:40|32015.2|31923.2|32014.8|31922.6|32017.6|31926.3|32009.7|31910.8|39
1643226530000|2022-01-26 19:48:50|32015.7|31914.4|32020.5|31926.7|32022.2|31930.2|32014.6|31914.4|38
1643226540000|2022-01-26 19:49:00|32021.2|31925|32017.9|31921.7|32022.3|31926|32017.1|31921.7|38
1643226550000|2022-01-26 19:49:10|32015.8|31924.6|32015.6|31924.4|32023.1|31929.7|32013|31916.9|40
1643226560000|2022-01-26 19:49:20|32014.7|31928.1|32022.7|31929.9|32023.6|31932.9|32014.7|31924.8|39
1643226570000|2022-01-26 19:49:30|32023.3|31930.7|32016.9|31926.4|32023.4|31934.8|32016.4|31925.9|36
1643226580000|2022-01-26 19:49:40|32016.6|31926.2|32016.7|31930.3|32020|31930.6|32016.4|31923.8|39
1643226590000|2022-01-26 19:49:50|32017.3|31930.5|32010.7|31914.8|32019.2|31934.4|32009.7|31911|40
1643226600000|2022-01-26 19:50:00|32012.7|31920.5|32008|31911.2|32014.2|31924.5|32005.4|31906.4|40
1643226610000|2022-01-26 19:50:10|32008.9|31911.6|32001.7|31899.4|32010.5|31915.6|31998.9|31899.4|39
1643226620000|2022-01-26 19:50:20|31999.1|31898.4|31999.8|31911.5|32006.1|31913.1|31994.7|31896.6|40
1643226630000|2022-01-26 19:50:30|32003|31909.6|31996.5|31904.7|32009|31917.5|31993.7|31904.7|40
1643226640000|2022-01-26 19:50:40|31998|31904.2|31987.4|31915.7|31998|31919.3|31985.5|31904.2|40
1643226650000|2022-01-26 19:50:50|31988.9|31919.1|31985.7|31913.6|31991.8|31919.8|31983.5|31904.9|40
1643226660000|2022-01-26 19:51:00|31986|31914|31987.1|31912.2|31991.7|31916.1|31980.8|31904.1|40
1643226670000|2022-01-26 19:51:10|31985.3|31912.4|31986.5|31912.8|31987.9|31916.6|31981.1|31906.1|40
1643226680000|2022-01-26 19:51:20|31986.6|31912.6|31978.2|31893.7|31987.7|31912.9|31975.8|31892.4|40
1643226690000|2022-01-26 19:51:30|31976.3|31892.1|31974.7|31888|31977.1|31895.7|31967|31883.6|39
1643226700000|2022-01-26 19:51:40|31973.1|31888.7|31961.8|31880.1|31975.4|31892.4|31958.4|31877.5|38
1643226710000|2022-01-26 19:51:50|31962.2|31879.8|31971.4|31890.9|31971.4|31892.4|31961.3|31879.8|39
1643226720000|2022-01-26 19:52:00|31971.1|31890.7|31975.5|31895.9|31975.5|31895.9|31967|31885|39
1643226730000|2022-01-26 19:52:10|31978.2|31895.2|31980.5|31897.9|31982.3|31903.3|31974.3|31890.5|40
1643226740000|2022-01-26 19:52:20|31980|31901.1|31983.7|31903.6|31986|31908.3|31977|31895.9|40
1643226750000|2022-01-26 19:52:30|31983.1|31904.8|31986.5|31912.3|31990.9|31920.2|31981.2|31900|40
1643226760000|2022-01-26 19:52:40|31985.7|31913.8|31985.1|31915.3|31987.2|31917.6|31982.5|31911.5|40
1643226770000|2022-01-26 19:52:50|31983.9|31915.5|31979.5|31920.4|31984.6|31920.4|31979.3|31913.8|39
1643226780000|2022-01-26 19:53:00|31979.3|31920.2|31980|31922.1|31982.9|31924|31978.3|31916.9|39
1643226790000|2022-01-26 19:53:10|31980.5|31921|31983.8|31920.7|31984.2|31931.7|31979|31918|40
1643226800000|2022-01-26 19:53:20|31982.8|31921.6|31981.1|31918.7|31986.3|31928.2|31980.6|31916.7|40
1643226810000|2022-01-26 19:53:30|31980.9|31918.9|31984.4|31907.3|31987.3|31919.3|31978.6|31901.3|37
1643226820000|2022-01-26 19:53:40|31987.2|31906.1|31982.7|31911.6|31991.3|31916.4|31979.2|31903.5|39
1643226830000|2022-01-26 19:53:50|31981.9|31912.6|31983.1|31907.1|31984.1|31913|31977.2|31903.3|40
1643226840000|2022-01-26 19:54:00|31983.5|31906.5|31980.1|31919.9|31983.5|31921.2|31976.4|31906.5|40
1643226850000|2022-01-26 19:54:10|31980.7|31918.7|31978.5|31918.4|31981.3|31921.2|31978.5|31916.6|39
1643226860000|2022-01-26 19:54:20|31978.2|31918.1|31978.8|31917.2|31981.2|31923.3|31978.2|31916.4|39
1643226870000|2022-01-26 19:54:30|31979.7|31916.4|31978.9|31919.8|31981|31923.9|31977.9|31915.9|36
1643226880000|2022-01-26 19:54:40|31979.9|31920.9|31981|31919.5|31982.1|31924.7|31978.5|31916.8|37
1643226890000|2022-01-26 19:54:50|31981.1|31919.7|31980.8|31920.7|31982.5|31924.3|31978.2|31916.7|40
1643226900000|2022-01-26 19:55:00|31980.4|31918.9|31980.8|31924.6|31983.3|31926.7|31978.7|31917.7|38
1643226910000|2022-01-26 19:55:10|31982.1|31925.6|31981.7|31924.2|31983.1|31928.6|31980.4|31918.7|38
1643226920000|2022-01-26 19:55:20|31981.3|31926|31982.7|31930.6|31984.4|31930.7|31981.2|31924.7|40
1643226930000|2022-01-26 19:55:30|31983.2|31931|31982.4|31928.1|31984.9|31931.1|31980.2|31922.3|40
1643226940000|2022-01-26 19:55:40|31982.2|31926.5|31983.9|31928.5|31984.7|31931.1|31982.2|31923.1|39
1643226950000|2022-01-26 19:55:50|31983|31927.4|31984.3|31919.7|31985.7|31928.2|31978|31915.9|40
1643226960000|2022-01-26 19:56:00|31983.8|31920.4|31979.9|31921|31983.8|31927.6|31979.9|31918.3|40
1643226970000|2022-01-26 19:56:10|31980.2|31921.1|31978.9|31919|31980.9|31923.7|31978.3|31915.3|39
1643226980000|2022-01-26 19:56:20|31979.1|31918.3|31975.2|31908.3|31983.2|31918.9|31975.2|31907.3|38
1643226990000|2022-01-26 19:56:30|31975.4|31907.6|31979.9|31916.3|31982.6|31919.1|31974.2|31907.3|39
1643227000000|2022-01-26 19:56:40|31981|31920.3|31979.3|31916.5|31981.7|31920.5|31976.8|31916|37
1643227010000|2022-01-26 19:56:50|31979.5|31916.9|31985|31914|31985|31923.8|31976.3|31908.3|39
1643227020000|2022-01-26 19:57:00|31984.4|31912.3|31982.4|31919.4|31988.6|31923.6|31979.5|31908.3|40
1643227030000|2022-01-26 19:57:10|31982.3|31920.2|31983.2|31929.4|31987.3|31929.9|31981.9|31915.4|40
1643227040000|2022-01-26 19:57:20|31983.3|31927.4|31982.2|31932.2|31983.8|31932.3|31981.4|31926.6|38
1643227050000|2022-01-26 19:57:30|31981.4|31931.4|31984.2|31934.2|31990.3|31936|31981|31930|40
1643227060000|2022-01-26 19:57:40|31983.6|31933.5|31980.2|31930.2|31985.2|31935.2|31976.9|31926.8|39
1643227070000|2022-01-26 19:57:50|31978.2|31928.2|31982.3|31928.9|31985.8|31932.2|31978.2|31923.5|40
1643227080000|2022-01-26 19:58:00|31983.9|31928.5|31984.1|31934|31985|31935|31981.6|31928.4|39
1643227090000|2022-01-26 19:58:10|31984.8|31934.8|31989.4|31939.4|31995.3|31945.3|31982.4|31928.3|35
1643227100000|2022-01-26 19:58:20|31988.3|31938.3|31990.8|31940.8|31995.6|31945.6|31988|31938|38
1643227110000|2022-01-26 19:58:30|31992.3|31942.3|31995.6|31945.6|32002.1|31947.1|31988.1|31935.3|37
1643227120000|2022-01-26 19:58:40|31994.3|31944.3|32028.5|31956.4|32028.5|31968.7|31994.1|31937|40
1643227130000|2022-01-26 19:58:50|32026.7|31957|32018.3|31953.7|32032.5|31969.2|32013.3|31943.5|40
1643227140000|2022-01-26 19:59:00|32014.9|31960.5|32013.9|31946.4|32024.7|31960.5|32009.1|31938.9|37
1643227150000|2022-01-26 19:59:10|32014|31947.1|32016.6|31963.7|32025.4|31965.9|32011.5|31942.3|40
1643227160000|2022-01-26 19:59:20|32017.8|31963.2|32020.1|31964.9|32026.3|31969.3|32015.3|31956.6|38
1643227170000|2022-01-26 19:59:30|32018.9|31965.5|32025.3|31963.7|32028.5|31973.6|32016.2|31958.3|39
1643227180000|2022-01-26 19:59:40|32027.3|31965.6|32014.7|31964.7|32027.3|31974.4|32014.4|31960.6|40
1643227190000|2022-01-26 19:59:50|32015.6|31965.6|32012.4|31962.4|32016.5|31966.5|32010.5|31960.3|40
1643227200000|2022-01-26 20:00:00|32014.5|31964.5|32022.1|31972.1|32025|31975|32012.9|31962.9|39
1643227210000|2022-01-26 20:00:10|32022.7|31972.7|32024.7|31974.7|32027.1|31977.1|32021.8|31971.8|39
1643227220000|2022-01-26 20:00:20|32026.6|31976.6|32018.8|31968.8|32030.4|31980.4|32017.3|31967.3|38
1643227230000|2022-01-26 20:00:30|32021|31971|32021.7|31971.7|32026.8|31976.8|32016.5|31966.5|39
1643227240000|2022-01-26 20:00:40|32020.1|31970.1|32027.6|31977.6|32028.2|31978.2|32020.1|31970.1|37
1643227250000|2022-01-26 20:00:50|32026.7|31976.7|32026.6|31976.6|32033.4|31983.4|32024.6|31974.6|35
1643227260000|2022-01-26 20:01:00|32026.3|31976.3|32023.1|31973.1|32028|31978|32021.1|31970.6|39
1643227270000|2022-01-26 20:01:10|32024.8|31974.8|32025.9|31975.9|32029.1|31979.1|32018.9|31967.8|38
1643227280000|2022-01-26 20:01:20|32027.2|31977.2|32024.4|31974.4|32030.9|31980.9|32024.1|31973.7|37
1643227290000|2022-01-26 20:01:30|32025.9|31975.9|32029.5|31979.5|32033.1|31983.1|32025.9|31975.9|39
1643227300000|2022-01-26 20:01:40|32032.7|31982.7|32029.4|31979.4|32034.2|31984.2|32029.1|31977.3|36
1643227310000|2022-01-26 20:01:50|32029.5|31979.5|32025.5|31975.5|32031|31981|32020.7|31969.3|37
1643227320000|2022-01-26 20:02:00|32025|31975|32025|31975|32030.4|31980.4|32021.9|31971.9|39
1643227330000|2022-01-26 20:02:10|32026|31976|32029.2|31979.2|32029.5|31979.5|32021.9|31971.9|39
1643227340000|2022-01-26 20:02:20|32027.1|31977.1|32031|31981|32032.7|31982.7|32024.6|31974.6|37
1643227350000|2022-01-26 20:02:30|32029.9|31979.9|32028.2|31978.2|32031.4|31981.4|32024.8|31974.8|37
1643227360000|2022-01-26 20:02:40|32029|31975.3|32034.7|31984.7|32034.7|31984.7|32025.9|31975.3|34
1643227370000|2022-01-26 20:02:50|32034.2|31984.2|32033.7|31983.7|32039.9|31989.9|32031.1|31978.5|38
1643227380000|2022-01-26 20:03:00|32035.7|31985.7|32030.5|31980.5|32037.5|31987.5|32025.6|31975.6|39
1643227390000|2022-01-26 20:03:10|32030.7|31980.7|32034.3|31977.3|32036.7|31983.5|32027.2|31974.7|39
1643227400000|2022-01-26 20:03:20|32034.2|31980.6|32031|31981|32034.6|31984.6|32028.7|31976.2|33
1643227410000|2022-01-26 20:03:30|32030.6|31980.6|32035.9|31985.9|32037.2|31987.1|32026.6|31976.6|40
1643227420000|2022-01-26 20:03:40|32037.8|31987.8|32036.9|31986.9|32038.3|31988.3|32032.5|31982.5|37
1643227430000|2022-01-26 20:03:50|32035.4|31985.4|32038|31988|32042.2|31992.2|32033.6|31983.6|37
1643227440000|2022-01-26 20:04:00|32038.2|31988.2|32035.4|31985.4|32041.2|31991.2|32033.3|31983.3|37
1643227450000|2022-01-26 20:04:10|32036.8|31986.8|32041.7|31991.7|32045.5|31994.4|32036.8|31984.9|37
1643227460000|2022-01-26 20:04:20|32043.5|31993.5|32039.6|31989.6|32045.1|31995.1|32035.6|31985.1|36
1643227470000|2022-01-26 20:04:30|32037.8|31981.3|32037.9|31987.9|32039.1|31988.5|32035.3|31978.4|37
1643227480000|2022-01-26 20:04:40|32038.5|31988.5|32037.5|31987.5|32041.1|31991.1|32036|31981.6|37
1643227490000|2022-01-26 20:04:50|32037.2|31987.2|32039.6|31989.6|32040.7|31990.7|32037.1|31987.1|35
1643227500000|2022-01-26 20:05:00|32039.9|31989.9|32037.4|31987.4|32040.8|31990.8|32036.7|31986.7|35
1643227510000|2022-01-26 20:05:10|32037|31987|32034.4|31984.4|32038.4|31988.4|32032.7|31982.7|34
1643227520000|2022-01-26 20:05:20|32034.2|31984.2|32035.7|31985.7|32035.7|31985.7|32032.6|31982.1|33
1643227530000|2022-01-26 20:05:30|32036.1|31986.1|32037.1|31987.1|32037.9|31987.9|32034.7|31984.2|37
1643227540000|2022-01-26 20:05:40|32037|31987|32044.4|31994.4|32044.4|31994.4|32036.5|31986.5|36
1643227550000|2022-01-26 20:05:50|32043.8|31993.8|32035.4|31985.4|32043.9|31993.9|32035.4|31985.4|38
1643227560000|2022-01-26 20:06:00|32036.8|31986.8|32036.9|31986.9|32039.3|31989.3|32033.9|31983.9|38
1643227570000|2022-01-26 20:06:10|32036.4|31986.4|32034.3|31984.3|32038.5|31988.5|32033.9|31983.9|34
1643227580000|2022-01-26 20:06:20|32034.4|31984.4|32041.1|31991.1|32043.4|31993.2|32033.1|31982|38
1643227590000|2022-01-26 20:06:30|32040.2|31990.2|32036.8|31986.8|32041.6|31991.6|32036.7|31986.7|39
1643227600000|2022-01-26 20:06:40|32036|31986|32038.3|31988.3|32039.4|31989.4|32035.4|31985.4|32
1643227610000|2022-01-26 20:06:50|32037.5|31987.5|32043.7|31993.7|32044.7|31994.7|32037.3|31987.3|35
1643227620000|2022-01-26 20:07:00|32043.4|31993.4|32043.9|31993.9|32045.2|31995.2|32042.5|31992.5|38
1643227630000|2022-01-26 20:07:10|32043.8|31993.8|32044.5|31994.5|32048.4|31998.4|32043|31993|36
1643227640000|2022-01-26 20:07:20|32044.6|31994.6|32043.2|31993.2|32044.6|31994.6|32039.9|31989.9|36
1643227650000|2022-01-26 20:07:30|32043.5|31993.5|32039.8|31989.8|32044.5|31994.5|32038.9|31988.9|39
1643227660000|2022-01-26 20:07:40|32039.5|31989.5|32042.1|31992.1|32043.6|31993.6|32038.7|31988.7|30
1643227670000|2022-01-26 20:07:50|32041.9|31991.9|32040.7|31990.7|32046.6|31996.6|32038.4|31988.4|38
1643227680000|2022-01-26 20:08:00|32040.5|31990.5|32042.5|31992.5|32042.7|31992.7|32038.4|31988.4|36
1643227690000|2022-01-26 20:08:10|32041.8|31991.8|32040.5|31990.5|32043|31993|32039.5|31989.5|33
1643227700000|2022-01-26 20:08:20|32040.4|31990.4|32043.4|31993.4|32045.1|31995.1|32040.4|31990.4|36
1643227710000|2022-01-26 20:08:30|32044.1|31994.1|32040.2|31990.2|32044.8|31994.8|32039.5|31989.5|34
1643227720000|2022-01-26 20:08:40|32040.4|31990.4|32039.6|31989.6|32041.9|31991.9|32037.7|31987.7|38
1643227730000|2022-01-26 20:08:50|32038.4|31988.4|32041|31991|32041.9|31991.9|32038.4|31988.4|38
1643227740000|2022-01-26 20:09:00|32040.9|31990.9|32041.9|31991.9|32042.9|31992.9|32040.3|31990.3|30
1643227750000|2022-01-26 20:09:10|32042|31992|32041.8|31991.8|32043.1|31993.1|32041.3|31991.3|29
1643227760000|2022-01-26 20:09:20|32041.9|31991.9|32041.6|31991.6|32042.8|31992.8|32040.5|31990.5|30
1643227770000|2022-01-26 20:09:30|32042.2|31992.2|32043.9|31993.9|32047|31997|32042.1|31992.1|28
1643227780000|2022-01-26 20:09:40|32044|31994|32047.1|31997.1|32047.3|31997.3|32042.9|31992.9|28
1643227790000|2022-01-26 20:09:50|32047|31997|32045.8|31995.8|32047.2|31997.2|32045|31995|30
1643227800000|2022-01-26 20:10:00|32045.6|31995.6|32045.7|31995.7|32046.6|31996.6|32043|31992.8|33
1643227810000|2022-01-26 20:10:10|32045.1|31995.1|32040.5|31990.5|32045.4|31995.4|32039|31989|36
1643227820000|2022-01-26 20:10:20|32041|31991|32042.6|31992.6|32046.3|31996.3|32040.2|31990.2|35
1643227830000|2022-01-26 20:10:30|32043.3|31993.3|32041.7|31991.7|32044.4|31994.4|32041.5|31991.5|31
1643227840000|2022-01-26 20:10:40|32041.5|31991.5|32037.5|31987.5|32041.5|31991.5|32036.9|31986.9|36
1643227850000|2022-01-26 20:10:50|32037.8|31987.8|32033.6|31983.6|32038.2|31988.2|32032.9|31982.9|34
1643227860000|2022-01-26 20:11:00|32033.5|31983.5|32031.5|31981.5|32034.4|31984.4|32031.4|31981.4|33
1643227870000|2022-01-26 20:11:10|32031.2|31981.2|32034.6|31984.6|32036.8|31986.8|32031.2|31981.2|29
1643227880000|2022-01-26 20:11:20|32034.8|31984.8|32030.7|31980.7|32037.5|31987.5|32030.7|31980.7|32
1643227890000|2022-01-26 20:11:30|32031.6|31981.6|32035|31985|32035.7|31993.6|32012.1|31977.7|38
1643227900000|2022-01-26 20:11:40|32034.8|31984.8|32035.8|31985.8|32036.6|31986.6|32033.3|31983.3|30
1643227910000|2022-01-26 20:11:50|32035.6|31985.6|32030.3|31980.3|32035.6|31985.6|32029.8|31979.8|33
1643227920000|2022-01-26 20:12:00|32030.2|31980.2|32031.6|31981.6|32033|31983|32029.6|31979.6|36
1643227930000|2022-01-26 20:12:10|32032.6|31982.6|32035.7|31985.7|32037|31987|32032.5|31982.5|35
1643227940000|2022-01-26 20:12:20|32035.5|31985.5|32035.2|31985.2|32037.6|31987.6|32033.7|31983.7|31
1643227950000|2022-01-26 20:12:30|32035.3|31985.3|32034.1|31984.1|32035.9|31985.9|32033.9|31983.9|27
1643227960000|2022-01-26 20:12:40|32034.2|31984.2|32037.4|31987.4|32038.8|31988.8|32034.1|31984.1|27
1643227970000|2022-01-26 20:12:50|32037.1|31987.1|32040.4|31990.4|32040.9|31990.9|32035.9|31985.9|37
1643227980000|2022-01-26 20:13:00|32041.7|31991.7|32042.5|31992.5|32043.2|31993.2|32040.3|31990.3|35
1643227990000|2022-01-26 20:13:10|32042.2|31992.2|32046.7|31996.7|32049.6|31999.6|32042.1|31992.1|33
1643228000000|2022-01-26 20:13:20|32046.6|31996.6|32047.9|31997.9|32048.3|31998.3|32046.3|31996.3|30
1643228010000|2022-01-26 20:13:30|32047.6|31997.6|32045.7|31995.7|32047.6|31997.6|32044.8|31994.8|30
1643228020000|2022-01-26 20:13:40|32045.9|31995.9|32043|31993|32046.3|31996.3|32041.3|31991.3|35
1643228030000|2022-01-26 20:13:50|32042.8|31992.8|32044.3|31994.3|32045.9|31995.9|32042.8|31992.8|36
1643228040000|2022-01-26 20:14:00|32044|31994|32042.8|31992.8|32044.2|31994.2|32040.7|31990.7|33
1643228050000|2022-01-26 20:14:10|32042|31992|32042.8|31992.8|32043.5|31993.5|32041.5|31991.5|32
1643228060000|2022-01-26 20:14:20|32042.4|31992.4|32043|31993|32045.4|31995.4|32042.2|31992.2|24
1643228070000|2022-01-26 20:14:30|32043.4|31993.4|32042.9|31992.9|32043.9|31993.9|32040.3|31990.3|29
1643228080000|2022-01-26 20:14:40|32042.3|31992.3|32046.9|31996.9|32046.9|31996.9|32041.2|31991.2|32
1643228090000|2022-01-26 20:14:50|32045.6|31995.6|32047.5|31997.5|32048.6|31998.6|32045.6|31995.6|34
1643228100000|2022-01-26 20:15:00|32047.6|31997.6|32051.2|32001.2|32053.6|32003.6|32047.6|31997.6|35
1643228110000|2022-01-26 20:15:10|32051.4|32001.4|32059.1|32009.1|32060.6|32010.6|32051.4|32001.4|37
1643228120000|2022-01-26 20:15:20|32058.5|32008.5|32058.9|32008.9|32060.9|32010.9|32057.8|32007.8|36
1643228130000|2022-01-26 20:15:30|32059|32009|32058.5|32008.5|32060.5|32010.5|32058.4|32008.4|36
1643228140000|2022-01-26 20:15:40|32059|32009|32059.1|32009.1|32060.2|32010.2|32057.9|32007.9|35
1643228150000|2022-01-26 20:15:50|32059.8|32008.9|32059.5|32009.5|32061.5|32011.5|32058.4|32007.9|38
1643228160000|2022-01-26 20:16:00|32060.3|32010.3|32060.5|32010.5|32062.1|32012.1|32058.5|32008.5|34
1643228170000|2022-01-26 20:16:10|32060.8|32010.8|32059.9|32009.9|32061.5|32011.5|32059.3|32009.3|33
1643228180000|2022-01-26 20:16:20|32061.1|32011.1|32057.6|32007.5|32061.1|32011.1|32055.7|32004.6|33
1643228190000|2022-01-26 20:16:30|32057.8|32006.9|32058.4|32008.4|32059.3|32009.1|32057.2|32005.3|31
1643228200000|2022-01-26 20:16:40|32057.9|32007.9|32057.3|32007.3|32060.9|32010.9|32057.1|32007.1|30
1643228210000|2022-01-26 20:16:50|32057.8|32007.8|32058.6|32008.6|32061.3|32011.3|32057.8|32007.8|29
1643228220000|2022-01-26 20:17:00|32058.8|32008.8|32058.3|32008.3|32060.4|32010.4|32056.3|32005.5|35
1643228230000|2022-01-26 20:17:10|32058.4|32008.4|32057.8|32007.5|32059.4|32008.9|32057.1|32007.1|32
1643228240000|2022-01-26 20:17:20|32057.2|32007|32062|32010.8|32063.5|32012.7|32056.7|32006.7|34
1643228250000|2022-01-26 20:17:30|32061.3|32010.5|32063|32013|32063.9|32013.9|32061.3|32009.4|37
1643228260000|2022-01-26 20:17:40|32062.8|32012.8|32062.8|32012.6|32063.9|32013.9|32062.6|32012.6|28
1643228270000|2022-01-26 20:17:50|32062.9|32012.9|32075.6|32020.8|32077.5|32020.8|32062.5|32010.3|25
1643228280000|2022-01-26 20:18:00|32075|32022.2|32080.1|32014.5|32080.1|32027.2|32074|32014.5|33
1643228290000|2022-01-26 20:18:10|32078.3|32016.5|32078.5|32020.2|32081.2|32024.2|32076.3|32013.8|40
1643228300000|2022-01-26 20:18:20|32078.7|32020.6|32083.2|32019.2|32085.2|32022.1|32078|32016.1|38
1643228310000|2022-01-26 20:18:30|32083.4|32018.2|32080.9|32013.4|32083.4|32020.2|32079.8|32011.4|37
1643228320000|2022-01-26 20:18:40|32079.1|32013.9|32078.3|32014.8|32079.1|32017.4|32076.8|32012.6|34
1643228330000|2022-01-26 20:18:50|32078.5|32016.8|32080.1|32016|32081.5|32022.5|32075.2|32011.4|32
1643228340000|2022-01-26 20:19:00|32080.6|32012.2|32077.5|32014.3|32081.4|32018.3|32077.5|32010.6|37
1643228350000|2022-01-26 20:19:10|32078.1|32015.9|32079|32014.9|32081.5|32019.4|32076.1|32014.5|39
1643228360000|2022-01-26 20:19:20|32079.3|32015.2|32079.7|32011.9|32083.8|32020.7|32078.4|32011.9|36
1643228370000|2022-01-26 20:19:30|32079.9|32014.4|32076.6|32015.5|32079.9|32021|32075.5|32012|39
1643228380000|2022-01-26 20:19:40|32076.4|32015.2|32078.9|32014.8|32079.7|32018.3|32075.4|32014.1|34
1643228390000|2022-01-26 20:19:50|32078.2|32016.9|32079.4|32009.6|32079.4|32016.9|32074.4|32009.6|34
1643228400000|2022-01-26 20:20:00|32076.9|32009|32075.6|32010.7|32079|32014.2|32075.1|32008.1|35
1643228410000|2022-01-26 20:20:10|32075.3|32010.3|32076.3|32013.5|32078.5|32017.1|32074.2|32010.3|35
1643228420000|2022-01-26 20:20:20|32076.6|32012.2|32075.5|32011.8|32079|32014.3|32074.9|32007.9|35
1643228430000|2022-01-26 20:20:30|32075.7|32014.5|32077|32012.2|32078.8|32017.3|32075.7|32011.5|35
1643228440000|2022-01-26 20:20:40|32077.5|32011.8|32078.2|32013.8|32079.2|32014.9|32076.3|32011.5|30
1643228450000|2022-01-26 20:20:50|32078.3|32012.9|32078.3|32010.8|32079.2|32013.6|32077.4|32010|31
1643228460000|2022-01-26 20:21:00|32078.6|32011.1|32075.9|32014.1|32078.6|32018.4|32075.9|32010.9|33
1643228470000|2022-01-26 20:21:10|32077|32013.2|32075.2|32014|32078.2|32015.6|32074.7|32011.2|38
1643228480000|2022-01-26 20:21:20|32075.5|32011.7|32073.3|32011.2|32076.3|32015.1|32072.2|32009.1|33
1643228490000|2022-01-26 20:21:30|32073.2|32011.1|32075.5|32011.6|32076.2|32011.6|32073.2|32009.3|38
1643228500000|2022-01-26 20:21:40|32075.6|32011.4|32075.2|32007.5|32076.9|32011.8|32073.7|32007.5|33
1643228510000|2022-01-26 20:21:50|32075.1|32007.6|32076.1|32010.8|32076.8|32019|32073.7|32006.7|31
1643228520000|2022-01-26 20:22:00|32076.3|32012.7|32073.2|32008.7|32076.5|32019.2|32059.1|32008.2|36
1643228530000|2022-01-26 20:22:10|32059.1|32009.1|32070.4|32010.5|32074.4|32015|32058.8|32007.9|33
1643228540000|2022-01-26 20:22:20|32069.5|32012.9|32071.5|32008|32072.2|32021.5|32069.3|32007.6|30
1643228550000|2022-01-26 20:22:30|32071.2|32008.6|32072.8|32011.2|32074.7|32018.2|32071.2|32008.4|31
1643228560000|2022-01-26 20:22:40|32072.5|32010.9|32073.2|32012.3|32076.2|32015.1|32070.6|32009.3|25
1643228570000|2022-01-26 20:22:50|32070.8|32013.1|32078.1|32011.2|32079.4|32020.4|32059.2|32008.3|30
1643228580000|2022-01-26 20:23:00|32076.1|32015.2|32078|32011.5|32079.9|32015.2|32076.1|32010.1|28
1643228590000|2022-01-26 20:23:10|32078.8|32011.2|32077.7|32014.1|32079.8|32015.8|32076.8|32010.9|30
1643228600000|2022-01-26 20:23:20|32078.8|32014.5|32083.9|32021.1|32083.9|32022.2|32078.6|32014.5|30
1643228610000|2022-01-26 20:23:30|32084.3|32021.5|32085|32020.5|32085.8|32023.2|32082.6|32017.3|33
1643228620000|2022-01-26 20:23:40|32085.3|32019.5|32085|32020.3|32085.6|32021.5|32083.9|32019.2|33
1643228630000|2022-01-26 20:23:50|32084.9|32020.6|32084.4|32022.5|32088.3|32025.7|32084.4|32017.5|35
1643228640000|2022-01-26 20:24:00|32084.6|32022.6|32086.9|32025|32088|32027.8|32084.2|32020.5|32
1643228650000|2022-01-26 20:24:10|32087|32024.9|32085.9|32023.4|32089.3|32026.3|32083.9|32021.6|32
1643228660000|2022-01-26 20:24:20|32086.4|32023.8|32081.3|32011|32087.9|32024.4|32080.6|32011|37
1643228670000|2022-01-26 20:24:30|32080.4|32014.5|32081.7|32018.1|32082.8|32019.8|32079|32012|36
1643228680000|2022-01-26 20:24:40|32081|32019.1|32079.3|32014.6|32082.3|32019.1|32078.1|32013.2|39
1643228690000|2022-01-26 20:24:50|32078.7|32015.9|32078.5|32016.9|32079.7|32021|32076.9|32013.4|32
1643228700000|2022-01-26 20:25:00|32079|32015.8|32077.8|32010.8|32079.1|32019.1|32076.3|32009.7|32
1643228710000|2022-01-26 20:25:10|32077.5|32010.6|32080.6|32016.1|32082.2|32018.3|32077.5|32010.1|36
1643228720000|2022-01-26 20:25:20|32080.4|32017.5|32078.6|32013.1|32081.2|32017.5|32078.2|32013.1|32
1643228730000|2022-01-26 20:25:30|32079|32013.4|32078.5|32014.2|32080.1|32015.3|32078.5|32013|31
1643228740000|2022-01-26 20:25:40|32078.6|32015|32080.9|32016.4|32080.9|32018.1|32077.1|32014.8|27
1643228750000|2022-01-26 20:25:50|32081.9|32020.2|32083.3|32019.9|32083.3|32022.2|32081.7|32014.5|20
1643228760000|2022-01-26 20:26:00|32083.5|32019.4|32086.3|32016.4|32086.5|32020.5|32082.2|32014.8|34
1643228770000|2022-01-26 20:26:10|32086.4|32015.3|32088.1|32024.2|32088.5|32026.2|32085.4|32015.3|37
1643228780000|2022-01-26 20:26:20|32088.2|32024.3|32089.9|32024.9|32090.9|32028.4|32088.2|32021.5|31
1643228790000|2022-01-26 20:26:30|32090|32024.8|32090.2|32025.5|32090.4|32025.8|32089.1|32023.6|32
1643228800000|2022-01-26 20:26:40|32090.4|32025.7|32086.7|32029|32090.5|32033.8|32086.4|32024.5|28
1643228810000|2022-01-26 20:26:50|32087|32029.2|32078.2|32021.3|32087.4|32031.8|32074.9|32019.9|25
1643228820000|2022-01-26 20:27:00|32085.5|32020.5|32085.7|32019|32087.3|32022.7|32084.1|32017.4|32
1643228830000|2022-01-26 20:27:10|32085.3|32020.3|32086.6|32019.7|32086.8|32021.1|32084.6|32018.6|35
1643228840000|2022-01-26 20:27:20|32086.3|32019.9|32086.7|32022.4|32086.7|32024.6|32084.9|32019.4|29
1643228850000|2022-01-26 20:27:30|32086.2|32024|32086|32026.1|32086.4|32031.3|32085.2|32024|20
1643228860000|2022-01-26 20:27:40|32085.7|32024|32082.2|32011.1|32085.7|32029|32080.3|32007.8|36
1643228870000|2022-01-26 20:27:50|32082.1|32011.7|32081.6|32019.1|32082.6|32020.8|32081.2|32010|34
1643228880000|2022-01-26 20:28:00|32081.4|32020.5|32079.6|32017.3|32082.7|32020.5|32079.3|32014.7|38
1643228890000|2022-01-26 20:28:10|32079.8|32017.6|32081.3|32017.4|32082.4|32021.1|32079.6|32015.6|32
1643228900000|2022-01-26 20:28:20|32077.4|32016.8|32081.4|32015.1|32082|32018.4|32071.2|32010.3|37
1643228910000|2022-01-26 20:28:30|32080.2|32017.4|32080|32019.6|32081.8|32020.4|32075.2|32013.6|30
1643228920000|2022-01-26 20:28:40|32080.1|32019.7|32083.3|32018|32083.5|32025.6|32077.1|32012.9|39
1643228930000|2022-01-26 20:28:50|32083.5|32017.9|32079.2|32015.8|32083.6|32021.2|32079|32015.8|37
1643228940000|2022-01-26 20:29:00|32079.5|32015.7|32076.8|32006.3|32079.8|32015.7|32076.7|32006.3|36
1643228950000|2022-01-26 20:29:10|32076|32005.9|32074.9|32010.1|32076.1|32012.4|32071.7|32005.9|34
1643228960000|2022-01-26 20:29:20|32074.4|32008.3|32075.3|32005.1|32078.2|32013.2|32062.6|32000.4|36
1643228970000|2022-01-26 20:29:30|32076.5|32003.7|32055.1|32000.6|32076.5|32011.5|32053.3|31999.1|39
1643228980000|2022-01-26 20:29:40|32054.8|32001.3|32063.3|32013.3|32063.3|32013.3|32053.4|32000.2|39
1643228990000|2022-01-26 20:29:50|32055|32005|32057.8|32007.2|32058|32008|32053.5|32003.5|35
1643229000000|2022-01-26 20:30:00|32058|32008|32083.5|32017.8|32086.2|32025.3|32057.6|32007.6|37
1643229010000|2022-01-26 20:30:10|32084.2|32018.1|32083.4|32019.8|32085.3|32021.1|32080.2|32018.1|31
1643229020000|2022-01-26 20:30:20|32083.7|32020.1|32084.4|32017|32085.2|32020.4|32080.7|32015.2|28
1643229030000|2022-01-26 20:30:30|32084.5|32016.8|32083.7|32012.5|32085.6|32018.4|32079.8|32009|28
1643229040000|2022-01-26 20:30:40|32084.2|32011.7|32083.6|32015.4|32084.9|32021.6|32077.7|32011.7|35
1643229050000|2022-01-26 20:30:50|32086.2|32015|32083.4|32013.5|32086.5|32019.5|32080|32011.7|32
1643229060000|2022-01-26 20:31:00|32082.8|32014.3|32080.8|32015.5|32084.6|32019.6|32080.4|32012.5|37
1643229070000|2022-01-26 20:31:10|32081.2|32015.6|32076.5|32008.4|32082.2|32017|32075.9|32006.4|37
1643229080000|2022-01-26 20:31:20|32076.4|32009.4|32073.1|32001.9|32076.4|32011.9|32070.8|32000.8|36
1643229090000|2022-01-26 20:31:30|32071.5|32004.5|32076.6|32004.4|32077.2|32010.7|32071.5|32003.1|34
1643229100000|2022-01-26 20:31:40|32076|32004.8|32077.6|32007.1|32077.9|32009.2|32073.9|32004.8|32
1643229110000|2022-01-26 20:31:50|32077.3|32007.6|32075.7|32010.2|32077.7|32013.3|32074.3|32007.6|27
1643229120000|2022-01-26 20:32:00|32075.6|32010.3|32071.2|32021.2|32077.7|32022.2|32069.6|32010.3|27
1643229130000|2022-01-26 20:32:10|32070.3|32020.3|32071.1|32021.1|32072.7|32022.7|32069.3|32015.8|24
1643229140000|2022-01-26 20:32:20|32069.4|32019.4|32069.9|32018.4|32071.3|32021.3|32069.3|32017.3|10
1643229150000|2022-01-26 20:32:30|32069.6|32016|32073.1|32023.1|32074.5|32024.5|32069.2|32016|23
1643229160000|2022-01-26 20:32:40|32071.7|32021.7|32071.3|32021.3|32072.6|32022.6|32071.2|32018.7|18
1643229170000|2022-01-26 20:32:50|32071.4|32021.4|32068.6|32017.8|32072.5|32022.5|32068.6|32017.8|19
1643229180000|2022-01-26 20:33:00|32076.7|32007|32070.5|32006.8|32077.1|32011|32069.5|32001.2|37
1643229190000|2022-01-26 20:33:10|32069.5|32008.9|32072|32005.8|32072.3|32008.9|32069.4|32004.4|28
1643229200000|2022-01-26 20:33:20|32071.4|32006|32073.4|32009.6|32073.4|32010.7|32070.6|32004.8|32
1643229210000|2022-01-26 20:33:30|32072.9|32009.1|32075.6|32006.4|32076.8|32011.9|32072.4|32005.3|34
1643229220000|2022-01-26 20:33:40|32074.8|32007.9|32076|32008.9|32076.2|32008.9|32074.2|32004.9|30
1643229230000|2022-01-26 20:33:50|32076.2|32007.5|32075.6|32011.1|32076.6|32014.2|32070.8|32007.2|26
1643229240000|2022-01-26 20:34:00|32075.3|32011.3|32074.8|32007.5|32077.4|32011.3|32074.4|32005.1|29
1643229250000|2022-01-26 20:34:10|32075.5|32007.6|32077.5|32012.2|32077.5|32014.7|32074.5|32007.4|25
1643229260000|2022-01-26 20:34:20|32076.5|32014.2|32081.1|32018.3|32081.2|32019.4|32075.9|32008.7|33
1643229270000|2022-01-26 20:34:30|32081.3|32019|32084.8|32021.3|32087.4|32022.6|32081.3|32015.4|28
1643229280000|2022-01-26 20:34:40|32085|32019.5|32085.7|32020|32086.2|32022.9|32082.1|32019.3|29
1643229290000|2022-01-26 20:34:50|32086.3|32020.3|32084.4|32021.9|32086.7|32024.5|32082.6|32019.3|33
1643229300000|2022-01-26 20:35:00|32084.5|32022|32088.8|32021.6|32090|32025.6|32084.5|32018.3|31
1643229310000|2022-01-26 20:35:10|32088.5|32022|32092.9|32022.6|32094.7|32029.6|32087.3|32020.5|32
1643229320000|2022-01-26 20:35:20|32091|32025|32094.3|32029|32096.4|32033.4|32090.8|32022.9|31
1643229330000|2022-01-26 20:35:30|32093.6|32029.4|32091.5|32026.2|32094.8|32029.5|32090.8|32025|33
1643229340000|2022-01-26 20:35:40|32091.7|32025.5|32092.3|32027.6|32092.4|32030.9|32091.4|32025.3|25
1643229350000|2022-01-26 20:35:50|32092|32028.7|32097.8|32029.7|32099.5|32034.8|32091.4|32026.1|27
1643229360000|2022-01-26 20:36:00|32098.5|32027.5|32095.1|32029.6|32098.7|32033.3|32094.8|32027.5|36
1643229370000|2022-01-26 20:36:10|32094.5|32029.3|32087.7|32026.7|32096.8|32032|32087.7|32017.8|38
1643229380000|2022-01-26 20:36:20|32088.9|32025.4|32087.5|32022.6|32090.6|32026.7|32086.9|32021.8|28
1643229390000|2022-01-26 20:36:30|32086.9|32023.6|32085.2|32018.3|32088.1|32023.6|32084.4|32016.8|33
1643229400000|2022-01-26 20:36:40|32084.8|32019.7|32086.8|32019.8|32088.6|32022.1|32084.7|32019.2|34
1643229410000|2022-01-26 20:36:50|32087.1|32020.2|32084.3|32022.7|32087.5|32022.7|32083.9|32017.1|33
1643229420000|2022-01-26 20:37:00|32084.2|32021|32088.7|32021.5|32089.8|32029.9|32083.8|32009|33
1643229430000|2022-01-26 20:37:10|32090.7|32020.8|32091.6|32028.9|32091.6|32028.9|32088.5|32019.7|32
1643229440000|2022-01-26 20:37:20|32091.9|32028.6|32091|32025.9|32091.9|32029.1|32090.2|32024.8|32
1643229450000|2022-01-26 20:37:30|32091.6|32025.5|32092.1|32032.7|32092.4|32032.7|32090.3|32025.3|23
1643229460000|2022-01-26 20:37:40|32092|32033.5|32094.1|32027.6|32094.9|32033.5|32092|32027|29
1643229470000|2022-01-26 20:37:50|32094.2|32027.7|32095.1|32032.1|32096.4|32034.3|32093.7|32026|35
1643229480000|2022-01-26 20:38:00|32095.3|32032.9|32095.7|32031.7|32096.4|32033.3|32094.4|32030.7|19
1643229490000|2022-01-26 20:38:10|32094.3|32031.5|32093.7|32030.3|32094.8|32033.3|32091.5|32023.1|35
1643229500000|2022-01-26 20:38:20|32093.4|32029.9|32090.7|32026.7|32094.4|32032.3|32090.5|32026.3|27
1643229510000|2022-01-26 20:38:30|32090.5|32026.5|32095.3|32030.3|32095.3|32031.3|32089.9|32026|25
1643229520000|2022-01-26 20:38:40|32095.1|32030.4|32094.3|32029.9|32096.9|32034.6|32094.3|32027|36
1643229530000|2022-01-26 20:38:50|32094.5|32029.8|32089.8|32032.6|32096.2|32032.6|32089.8|32024.8|25
1643229540000|2022-01-26 20:39:00|32088.8|32036.8|32092.2|32027.1|32093.5|32036.8|32086.7|32025.3|30
1643229550000|2022-01-26 20:39:10|32091.7|32026.6|32092.2|32026.9|32093.1|32027.1|32090.1|32024.6|27
1643229560000|2022-01-26 20:39:20|32091.8|32027.4|32089.4|32027.7|32093.4|32030.1|32089.3|32025.3|31
1643229570000|2022-01-26 20:39:30|32089.5|32028|32091.1|32025.1|32091.8|32028.1|32089.5|32025.1|22
1643229580000|2022-01-26 20:39:40|32090.9|32024.9|32089.7|32025.8|32091.3|32040|32084.9|32023.3|26
1643229590000|2022-01-26 20:39:50|32089.4|32026.1|32095.7|32030.2|32096.5|32033.1|32087|32024.1|28
1643229600000|2022-01-26 20:40:00|32094.5|32032.1|32094.9|32034.3|32096.7|32034.3|32094.4|32028.2|26
1643229610000|2022-01-26 20:40:10|32095.2|32034.1|32095.2|32029|32096.8|32034.5|32093.9|32029|23
1643229620000|2022-01-26 20:40:20|32095.3|32028.7|32094.1|32022.9|32096.4|32029.8|32093.7|32022.8|27
1643229630000|2022-01-26 20:40:30|32092|32029.6|32092.6|32025.6|32094.1|32029.6|32091.6|32023.7|31
1643229640000|2022-01-26 20:40:40|32092.4|32026|32094.1|32027.5|32096|32033.1|32092.2|32024.1|34
1643229650000|2022-01-26 20:40:50|32095.4|32026.4|32092.5|32029|32096.7|32030.5|32092.4|32024.5|27
1643229660000|2022-01-26 20:41:00|32092.8|32029.3|32092.3|32023.2|32093.4|32029.5|32088.4|32018.6|30
1643229670000|2022-01-26 20:41:10|32092.8|32022.8|32090.6|32022.2|32092.9|32024.2|32089.6|32021.2|32
1643229680000|2022-01-26 20:41:20|32090.2|32021.9|32088.9|32024.9|32090.9|32027.3|32088.3|32021.6|28
1643229690000|2022-01-26 20:41:30|32088.2|32025.5|32085.5|32024.1|32089.8|32025.5|32085.5|32020.1|33
1643229700000|2022-01-26 20:41:40|32084.3|32020.4|32083.1|32017.2|32088.4|32021.2|32082.1|32015|34
1643229710000|2022-01-26 20:41:50|32083|32017.4|32084.1|32018.4|32084.1|32019.2|32081.4|32014.6|29
1643229720000|2022-01-26 20:42:00|32083.6|32018.2|32085.9|32020.6|32086.7|32024|32083.6|32018.2|30
1643229730000|2022-01-26 20:42:10|32085.1|32018.8|32085.6|32019.2|32086.8|32024.6|32083.1|32015.9|28
1643229740000|2022-01-26 20:42:20|32085|32019.9|32087.2|32022.3|32087.3|32025.5|32084.9|32019.4|23
1643229750000|2022-01-26 20:42:30|32087.4|32022.4|32082.8|32032.8|32087.4|32034.6|32080.6|32022.2|23
1643229760000|2022-01-26 20:42:40|32083.2|32033.2|32088|32021.9|32089.3|32033.2|32082.6|32020.9|31
1643229770000|2022-01-26 20:42:50|32088.6|32022|32084.6|32023.6|32089.6|32025.2|32082.6|32012.3|31
1643229780000|2022-01-26 20:43:00|32087|32023.4|32084.6|32026.1|32088.6|32026.5|32083.5|32018.6|33
1643229790000|2022-01-26 20:43:10|32084.3|32025.8|32083|32024.7|32091.4|32027|32083|32018.6|32
1643229800000|2022-01-26 20:43:20|32081.7|32026.2|32089.1|32020.3|32089.1|32026.2|32081.7|32018.7|35
1643229810000|2022-01-26 20:43:30|32089.4|32019.7|32087.3|32019.8|32089.4|32022.5|32087.1|32018.8|36
1643229820000|2022-01-26 20:43:40|32087.8|32018.7|32088.1|32026.7|32088.5|32028.2|32085.5|32018.7|26
1643229830000|2022-01-26 20:43:50|32088.3|32025.9|32088|32021.6|32089.6|32027.5|32085.7|32018.5|31
1643229840000|2022-01-26 20:44:00|32088.1|32020.5|32084.7|32020.7|32089|32024.7|32084.7|32019.1|34
1643229850000|2022-01-26 20:44:10|32084.4|32020.4|32087.8|32024.5|32087.9|32026.4|32084.4|32020.4|32
1643229860000|2022-01-26 20:44:20|32087.6|32024.6|32082.5|32032.5|32088.1|32033.8|32082.5|32022.4|28
1643229870000|2022-01-26 20:44:30|32080.4|32030.4|32072.9|32022.9|32086|32032.3|32072.9|32014|28
1643229880000|2022-01-26 20:44:40|32076.6|32019|32082.3|32023.1|32082.3|32027.2|32072.5|32019|30
1643229890000|2022-01-26 20:44:50|32081.5|32024.1|32079.8|32020.3|32081.8|32026.6|32076.6|32020.3|33
1643229900000|2022-01-26 20:45:00|32080.3|32020.4|32080.8|32023.7|32080.8|32025.6|32077.4|32019.9|32
1643229910000|2022-01-26 20:45:10|32080.4|32024.7|32079.6|32025.5|32085.7|32027.4|32079.6|32021.3|27
1643229920000|2022-01-26 20:45:20|32079.3|32024.9|32073.2|32023.2|32081.2|32025.9|32065.3|32015.3|38
1643229930000|2022-01-26 20:45:30|32071.6|32021.6|32072.7|32022.7|32076.7|32041.5|32056.6|32019.1|35
1643229940000|2022-01-26 20:45:40|32076.4|32022.1|32075.7|32025.2|32078.1|32028.1|32066.9|32016.9|36
1643229950000|2022-01-26 20:45:50|32075.4|32025.4|32079.8|32029.8|32083.2|32049.1|32060|32023.2|36
1643229960000|2022-01-26 20:46:00|32080|32030|32081.4|32031.4|32081.4|32043.5|32063.5|32023.9|35
1643229970000|2022-01-26 20:46:10|32082.4|32032.4|32076.3|32026.3|32082.4|32040.3|32055.5|32018.7|37
1643229980000|2022-01-26 20:46:20|32075.3|32025.3|32071.1|32021.1|32078.8|32035.8|32055.5|32014|33
1643229990000|2022-01-26 20:46:30|32071.2|32021.2|32074.3|32022.5|32078.4|32039.5|32054.9|32019.2|35
1643230000000|2022-01-26 20:46:40|32074.5|32021.6|32071|32021|32077.2|32025.2|32067|32016.3|39
1643230010000|2022-01-26 20:46:50|32069.1|32019.1|32073|32023|32076.5|32026.5|32067.5|32016.8|37
1643230020000|2022-01-26 20:47:00|32073.3|32023.3|32074.8|32024.8|32078.4|32028.4|32072.2|32022.2|32
1643230030000|2022-01-26 20:47:10|32074.1|32024.6|32063.4|32043.4|32079.6|32043.4|32063.4|32024.1|35
1643230040000|2022-01-26 20:47:20|32078|32028|32074.3|32024.3|32079.4|32044.1|32059.3|32022.7|38
1643230050000|2022-01-26 20:47:30|32059.4|32039.4|32077.4|32027.4|32078.1|32041.8|32059.4|32024.8|25
1643230060000|2022-01-26 20:47:40|32077.5|32027.5|32075.1|32025.1|32077.6|32037.3|32056.5|32019|34
1643230070000|2022-01-26 20:47:50|32058.2|32038.2|32067.9|32017.9|32075.9|32040|32056.3|32017.3|29
1643230080000|2022-01-26 20:48:00|32067.8|32017.8|32076|32026|32078.4|32041.7|32056.8|32017.8|34
1643230090000|2022-01-26 20:48:10|32075.9|32025.9|32072.2|32022.2|32078.2|32043.2|32054.5|32018.3|34
1643230100000|2022-01-26 20:48:20|32074.4|32024.4|32068.8|32018.8|32074.4|32035.6|32053.9|32016.5|33
1643230110000|2022-01-26 20:48:30|32068.9|32018.9|32076|32016.6|32078.2|32024.9|32066.1|32016.1|29
1643230120000|2022-01-26 20:48:40|32076.9|32017.8|32076.2|32026.2|32079.9|32029.9|32071.6|32017.8|31
1643230130000|2022-01-26 20:48:50|32074|32024|32073.9|32023.9|32076|32026|32073.7|32023.7|28
1643230140000|2022-01-26 20:49:00|32075.1|32025.1|32075.2|32025.2|32075.9|32025.9|32073.6|32023.6|23
1643230150000|2022-01-26 20:49:10|32074.9|32024.9|32072.9|32022.9|32076.3|32026.3|32069.6|32019.3|29
1643230160000|2022-01-26 20:49:20|32075.3|32025.3|32075.1|32025.1|32078.9|32028.9|32069.6|32019.5|38
1643230170000|2022-01-26 20:49:30|32075.6|32025.6|32073.3|32023.3|32076.3|32026.3|32070.9|32020.9|33
1643230180000|2022-01-26 20:49:40|32073.4|32023.4|32074.3|32024.3|32077.4|32038.4|32058.4|32017|34
1643230190000|2022-01-26 20:49:50|32074.8|32021.3|32062.7|32012.7|32077.3|32027.3|32062.5|32012.5|36
1643230200000|2022-01-26 20:50:00|32064.1|32014.1|32070.7|32020.7|32072.4|32021.7|32063.4|32012.6|35
1643230210000|2022-01-26 20:50:10|32070.6|32020.6|32074.4|32024.4|32074.8|32024.8|32070.6|32020.6|33
1643230220000|2022-01-26 20:50:20|32072.7|32022.7|32063.5|32013.5|32072.7|32022.7|32062.7|32012.7|34
1643230230000|2022-01-26 20:50:30|32065.9|32015.9|32064.7|32014.7|32068.9|32029.8|32049.5|32010|33
1643230240000|2022-01-26 20:50:40|32066.1|32016.1|32063.7|32013.7|32067.4|32017.3|32060.8|32010.8|34
1643230250000|2022-01-26 20:50:50|32066.7|32016.7|32064.1|32014.1|32067.7|32017.7|32063.1|32013.1|34
1643230260000|2022-01-26 20:51:00|32063.9|32013.9|32062.7|32012.7|32064.9|32014.9|32061.8|32011.8|32
1643230270000|2022-01-26 20:51:10|32062.6|32012.6|32061.5|32011.5|32064.6|32014.6|32061.3|32011.3|32
1643230280000|2022-01-26 20:51:20|32061.2|32011.2|32064.8|32014.8|32064.9|32014.9|32061.2|32011.2|29
1643230290000|2022-01-26 20:51:30|32064.7|32014.7|32066.8|32014.9|32069.1|32018.5|32064.5|32014.5|29
1643230300000|2022-01-26 20:51:40|32066.7|32016.7|32069.2|32019.2|32069.4|32019.4|32066.7|32016.3|28
1643230310000|2022-01-26 20:51:50|32069.1|32019.1|32067.3|32017.3|32069.7|32019.7|32065.1|32015.1|28
1643230320000|2022-01-26 20:52:00|32067.4|32017.4|32069.4|32019.4|32069.8|32019.8|32067.4|32017.4|18
1643230330000|2022-01-26 20:52:10|32069.1|32019.1|32067.8|32017.8|32069.3|32019.3|32067.7|32017.7|17
1643230340000|2022-01-26 20:52:20|32067.6|32017.6|32066.1|32016.1|32067.7|32017.7|32065.2|32015.2|18
1643230350000|2022-01-26 20:52:30|32066.4|32016.4|32070.6|32020.6|32071.5|32020.6|32066.4|32016.4|23
1643230360000|2022-01-26 20:52:40|32071.5|32021.5|32069.6|32019.6|32071.6|32021.6|32069.6|32019.6|20
1643230370000|2022-01-26 20:52:50|32069.8|32019.8|32063.2|32013.2|32070|32020|32062.1|32012.1|27
1643230380000|2022-01-26 20:53:00|32062.8|32012.8|32063.4|32013.4|32064.6|32014.6|32062.8|32012.8|20
1643230390000|2022-01-26 20:53:10|32063.5|32013.5|32062.6|32012.6|32063.5|32013.5|32062.2|32012.2|14
1643230400000|2022-01-26 20:53:20|32062.8|32012.8|32063.9|32013.9|32064.2|32013.9|32060.9|32007.8|26
1643230410000|2022-01-26 20:53:30|32063.7|32013.7|32063.1|32013.1|32065.2|32015.2|32063|32013|23
1643230420000|2022-01-26 20:53:40|32063|32013|32063.8|32013.8|32065.3|32015.3|32062.7|32012.7|17
1643230430000|2022-01-26 20:53:50|32063.6|32013.6|32061.4|32011.4|32063.6|32013.6|32060.9|32010.9|17
1643230440000|2022-01-26 20:54:00|32061.1|32011.1|32066.1|32016.1|32066.1|32028.5|32046.4|32010.9|26
1643230450000|2022-01-26 20:54:10|32065.7|32015.7|32064.4|32014.4|32066.1|32016.1|32063.1|32013.1|25
1643230460000|2022-01-26 20:54:20|32064.5|32014.5|32065.8|32015.8|32065.8|32015.8|32063.8|32013.8|15
1643230470000|2022-01-26 20:54:30|32065.9|32015.9|32066.3|32016.3|32067.1|32017.1|32065.9|32015.9|15
1643230480000|2022-01-26 20:54:40|32066.1|32016.1|32066.4|32016.4|32067.4|32031.3|32051.3|32013.8|28
1643230490000|2022-01-26 20:54:50|32066.2|32016.2|32063.5|32013.5|32066.2|32030.9|32050.1|32013.5|25
1643230500000|2022-01-26 20:55:00|32063.8|32013.8|32063.7|32013.7|32065.1|32015.1|32063.4|32013.4|27
1643230510000|2022-01-26 20:55:10|32064|32014|32061.1|32011.1|32064.8|32014.8|32060.9|32010.9|25
1643230520000|2022-01-26 20:55:20|32060.2|32010.2|32060.5|32010.5|32062|32012|32059.6|32009.6|37
1643230530000|2022-01-26 20:55:30|32060.6|32010.6|32061.5|32011.5|32063|32013|32059.5|32009.5|29
1643230540000|2022-01-26 20:55:40|32061.1|32011.1|32060.9|32010.9|32061.3|32011.3|32057.5|32007.3|34
1643230550000|2022-01-26 20:55:50|32060.8|32010.8|32066.1|32016.1|32066.4|32016.1|32060.5|32010.5|29
1643230560000|2022-01-26 20:56:00|32065.5|32015.5|32068.2|32018.2|32068.2|32018.2|32064.3|32014.3|31
1643230570000|2022-01-26 20:56:10|32067.3|32017.3|32067.4|32017.4|32068.6|32018.6|32066.6|32016.6|27
1643230580000|2022-01-26 20:56:20|32069.9|32019.9|32071.1|32021.1|32074.1|32022.3|32069.9|32019.1|23
1643230590000|2022-01-26 20:56:30|32072|32022|32070.7|32020.7|32072.6|32022.6|32070.2|32020.2|24
1643230600000|2022-01-26 20:56:40|32070.3|32020.3|32068.4|32018.4|32071.1|32021.1|32068.4|32018.4|29
1643230610000|2022-01-26 20:56:50|32068.7|32018.7|32067.4|32017.4|32068.7|32018.7|32064.6|32014.6|30
1643230620000|2022-01-26 20:57:00|32067.5|32017.5|32062.4|32012.4|32068.3|32018.3|32062.2|32012.2|27
1643230630000|2022-01-26 20:57:10|32063.1|32013.1|32062.4|32012.4|32065.2|32015.2|32061.4|32011.4|31
1643230640000|2022-01-26 20:57:20|32062.6|32012.6|32063.8|32013.8|32066.2|32016.2|32062.6|32012.6|30
1643230650000|2022-01-26 20:57:30|32064.2|32014.2|32066.9|32016.9|32067.6|32017.6|32063.6|32013.6|28
1643230660000|2022-01-26 20:57:40|32066.7|32016.7|32063|32013|32067.6|32017.6|32062.2|32012.2|34
1643230670000|2022-01-26 20:57:50|32063.4|32013.4|32063.8|32013.8|32067|32017|32063.4|32013.4|27
1643230680000|2022-01-26 20:58:00|32063.6|32013.6|32069.7|32019.7|32071.1|32021.1|32063.6|32013.6|31
1643230690000|2022-01-26 20:58:10|32069|32019|32068.5|32018.5|32070.3|32020.3|32068.3|32018.3|23
1643230700000|2022-01-26 20:58:20|32068.3|32018.3|32068.7|32018.7|32069.5|32019.5|32065|32015|27
1643230710000|2022-01-26 20:58:30|32068.8|32018.8|32068|32018|32069.9|32019.9|32067.9|32017.9|21
1643230720000|2022-01-26 20:58:40|32068.1|32018.1|32068.7|32018.7|32069.3|32019.3|32068.1|32018.1|15
1643230730000|2022-01-26 20:58:50|32068.6|32018.6|32071.2|32021.2|32072.3|32022.3|32068.6|32018.6|24
1643230740000|2022-01-26 20:59:00|32070.1|32020.1|32068.5|32018.5|32070.7|32020.7|32066.5|32016.5|28
1643230750000|2022-01-26 20:59:10|32067.7|32017.7|32066.3|32016.3|32068.3|32018.3|32066.1|32016.1|27
1643230760000|2022-01-26 20:59:20|32066.7|32016.7|32067.4|32017.4|32067.7|32017.7|32066.2|32016.2|23
1643230770000|2022-01-26 20:59:30|32067.5|32017.5|32067.7|32017.7|32068.6|32018.6|32066.4|32016.4|21
1643230780000|2022-01-26 20:59:40|32067.8|32017.8|32068.5|32018.5|32068.5|32018.5|32066.8|32016.8|23
1643230790000|2022-01-26 20:59:50|32068.6|32018.6|32071.7|32021.7|32072.3|32022.3|32068.1|32017.3|25
1643230800000|2022-01-26 21:00:00|32071.4|32021.4|32069.3|32019.3|32073|32023|32069.3|32019.3|35
1643230810000|2022-01-26 21:00:10|32069.2|32019.2|32069.4|32019.4|32071.1|32021.1|32069.2|32019.2|18
1643230820000|2022-01-26 21:00:20|32069.3|32019.3|32068.6|32018.6|32069.3|32019.3|32068.1|32018.1|19
1643230830000|2022-01-26 21:00:30|32068.8|32018.8|32068.4|32018.4|32068.8|32018.8|32068|32018|18
1643230840000|2022-01-26 21:00:40|32068.5|32018.5|32065.8|32015.8|32068.7|32018.7|32065.8|32015.8|17
1643230850000|2022-01-26 21:00:50|32066.2|32016.2|32063.1|32013.1|32066.2|32016.2|32063|32012.6|19
1643230860000|2022-01-26 21:01:00|32063.3|32013.3|32064.7|32014.7|32065.1|32015.1|32063.3|32013.3|21
1643230870000|2022-01-26 21:01:10|32064.8|32014.8|32063.5|32013.5|32064.8|32014.8|32063|32013|19
1643230880000|2022-01-26 21:01:20|32063.8|32013.8|32065.3|32015.3|32065.3|32015.3|32062.3|32012.3|14
1643230890000|2022-01-26 21:01:30|32065.1|32015.1|32064.9|32014.9|32067|32015.6|32064.8|32013.5|25
1643230900000|2022-01-26 21:01:40|32065|32015|32066.1|32016.1|32066.9|32016.9|32065|32015|16
1643230910000|2022-01-26 21:01:50|32066.2|32016.2|32066.2|32016.2|32066.3|32016.3|32063.1|32013.1|16
1643230920000|2022-01-26 21:02:00|32066.1|32016.1|32065|32015|32067.3|32017.3|32064.9|32014.9|20
1643230930000|2022-01-26 21:02:10|32064.9|32014.9|32067|32016.7|32067.7|32017.7|32064.6|32014.6|22
1643230940000|2022-01-26 21:02:20|32067.2|32016.9|32067.7|32017.7|32068.6|32018.6|32067.2|32015.9|16
1643230950000|2022-01-26 21:02:30|32067.2|32017.2|32069.2|32019.2|32069.6|32019.6|32067.2|32017.2|21
1643230960000|2022-01-26 21:02:40|32069.6|32019.6|32069.3|32019.3|32069.7|32019.7|32068.8|32018.8|6
1643230970000|2022-01-26 21:02:50|32069.5|32019.5|32068|32018|32069.5|32019.5|32065.6|32015.6|7
1643230980000|2022-01-26 21:03:00|32066.8|32016.8|32068.6|32018.6|32072.6|32022.6|32066.2|32016.2|25
1643230990000|2022-01-26 21:03:10|32068.3|32018.3|32069.8|32018.3|32072|32019.2|32065.4|32015.4|16
1643231000000|2022-01-26 21:03:20|32070.5|32019|32066.2|32016.2|32071.7|32021.7|32065.9|32015.9|17
1643231010000|2022-01-26 21:03:30|32066.8|32015.5|32066.4|32016.4|32068.8|32018|32066.4|32014.6|14
1643231020000|2022-01-26 21:03:40|32066.3|32016.3|32064.4|32014.4|32067.8|32017.2|32064.1|32014.1|20
1643231030000|2022-01-26 21:03:50|32064.2|32014.2|32065.9|32015.9|32066.6|32016.6|32064|32014|13
1643231040000|2022-01-26 21:04:00|32065.8|32015.8|32065.9|32015.9|32067.1|32017.1|32065.8|32015.8|16
1643231050000|2022-01-26 21:04:10|32065.6|32015.6|32068.8|32018.8|32070.2|32020.2|32065.6|32015.6|19
1643231060000|2022-01-26 21:04:20|32069.8|32019.8|32069.6|32019.6|32070.3|32020.3|32068.2|32018.2|25
1643231070000|2022-01-26 21:04:30|32069.4|32019.4|32069.2|32019.2|32069.4|32019.4|32068.9|32018.9|7
1643231080000|2022-01-26 21:04:40|32069.3|32019.3|32068.3|32018.3|32069.3|32019.3|32068.2|32018.2|8
1643231090000|2022-01-26 21:04:50|32068.2|32018.2|32069.6|32019.6|32070.8|32020.8|32067.2|32017.2|12
1643231100000|2022-01-26 21:05:00|32069.3|32019.3|32068.4|32018.4|32069.9|32019.9|32068.4|32018.4|6
1643231110000|2022-01-26 21:05:10|32068.7|32018.7|32068.7|32018.7|32070.6|32020.6|32068.5|32017.1|12
1643231120000|2022-01-26 21:05:20|32068.3|32016.5|32068|32018|32069.2|32019.2|32067.6|32016.5|12
1643231130000|2022-01-26 21:05:30|32067.7|32017.7|32068.4|32018.4|32068.6|32018.6|32067.6|32017.6|13
1643231140000|2022-01-26 21:05:40|32068.5|32018.5|32069.9|32019.9|32071.3|32021.3|32068.5|32018.5|13
1643231150000|2022-01-26 21:05:50|32069.6|32019.6|32069.6|32019.6|32070.2|32020.2|32069.4|32019.4|12
1643231160000|2022-01-26 21:06:00|32068.8|32018.8|32068.6|32018.6|32071.5|32021.5|32068|32017.3|17
1643231170000|2022-01-26 21:06:10|32068.2|32018.2|32082.3|32032.3|32082.3|32032.3|32068.2|32018.2|18
1643231180000|2022-01-26 21:06:20|32081.3|32031.3|32082.3|32032.3|32083.7|32033.7|32080.2|32030|21
1643231190000|2022-01-26 21:06:30|32082.5|32032.5|32083.8|32031.8|32083.8|32032.8|32081.8|32031|24
1643231200000|2022-01-26 21:06:40|32083.9|32032.4|32084.3|32030|32084.3|32032.8|32083.5|32029.3|15
1643231210000|2022-01-26 21:06:50|32084.4|32031.2|32084.6|32031.5|32085.4|32035.4|32083.7|32030.6|14
1643231220000|2022-01-26 21:07:00|32084.5|32031.6|32086|32029.9|32086.4|32035.5|32083.7|32028|23
1643231230000|2022-01-26 21:07:10|32086.5|32030.2|32086.3|32029.4|32086.8|32030.9|32086.3|32029.4|13
1643231240000|2022-01-26 21:07:20|32086.1|32029.9|32085.6|32035.6|32087.5|32037|32085.6|32029.9|11
1643231250000|2022-01-26 21:07:30|32084.9|32033.9|32091.5|32035.5|32093.1|32040.2|32084.9|32033.9|26
1643231260000|2022-01-26 21:07:40|32090.9|32036.3|32090.4|32037.9|32091.7|32038.7|32090|32034.9|18
1643231270000|2022-01-26 21:07:50|32090.7|32037.3|32090.2|32039.5|32091.2|32040.9|32090.1|32036.4|19
1643231280000|2022-01-26 21:08:00|32090.6|32039.4|32090.9|32036.8|32091.1|32040.1|32090.2|32036|19
1643231290000|2022-01-26 21:08:10|32091.1|32036.5|32091.5|32038.7|32092.5|32041.8|32091|32035|14
1643231300000|2022-01-26 21:08:20|32091.9|32038.3|32092.4|32034.1|32093.3|32038.3|32091.2|32033.7|17
1643231310000|2022-01-26 21:08:30|32091.4|32033.1|32090.6|32032.2|32091.4|32038.5|32089.8|32030.7|22
1643231320000|2022-01-26 21:08:40|32090.4|32032.6|32089.5|32031.9|32090.6|32036.2|32088.2|32030.3|20
1643231330000|2022-01-26 21:08:50|32089.4|32032|32088.7|32033|32089.4|32034.3|32088|32032|7
1643231340000|2022-01-26 21:09:00|32089|32032.6|32087.4|32027|32090.4|32032.6|32086.5|32026.9|28
1643231350000|2022-01-26 21:09:10|32087.6|32027.1|32087.9|32028.8|32089|32029.2|32086.6|32026.4|24
1643231360000|2022-01-26 21:09:20|32087|32034|32085.3|32028.2|32087.8|32034|32084.3|32027.5|21
1643231370000|2022-01-26 21:09:30|32085.6|32027|32083|32027.8|32085.6|32029.4|32081.9|32025.2|24
1643231380000|2022-01-26 21:09:40|32083.3|32027.4|32088.7|32027.9|32088.7|32034.2|32082.3|32027.4|23
1643231390000|2022-01-26 21:09:50|32087.7|32029.7|32089.1|32035.6|32090.1|32035.6|32086.5|32026.6|17
1643231400000|2022-01-26 21:10:00|32091.3|32032.4|32093.2|32034.4|32095.5|32041.2|32091|32028.3|23
1643231410000|2022-01-26 21:10:10|32092.9|32034.1|32092|32032.5|32092.9|32035.7|32091.6|32032.5|14
1643231420000|2022-01-26 21:10:20|32092.3|32032.4|32090.2|32038.1|32092.9|32039.3|32089.2|32032.4|10
1643231430000|2022-01-26 21:10:30|32088.6|32037.8|32091.9|32041.9|32091.9|32041.9|32088.6|32037.5|8
1643231440000|2022-01-26 21:10:40|32092.8|32042.8|32094.7|32044.7|32095.9|32045.9|32092|32042|6
1643231450000|2022-01-26 21:10:50|32095.9|32045.9|32089.9|32038.6|32095.9|32045.9|32089.4|32037.4|7
1643231460000|2022-01-26 21:11:00|32090.8|32036.7|32090.5|32039.2|32090.9|32040.9|32089.6|32036.7|15
1643231470000|2022-01-26 21:11:10|32090.2|32039.9|32090.6|32037.6|32093.1|32039.9|32089.1|32035.1|15
1643231480000|2022-01-26 21:11:20|32089.3|32039.3|32090.2|32035|32090.8|32039.3|32088|32035|16
1643231490000|2022-01-26 21:11:30|32088.7|32037.7|32090|32037.4|32091.1|32038.7|32087.9|32036.5|13
1643231500000|2022-01-26 21:11:40|32088.8|32038.8|32090.1|32040.1|32095|32040.2|32088.8|32033|8
1643231510000|2022-01-26 21:11:50|32092.1|32038.1|32092.8|32035.8|32092.8|32038.6|32091.4|32035.8|12
1643231520000|2022-01-26 21:12:00|32093.2|32036.6|32090.5|32039.3|32093.2|32041|32089.8|32036|12
1643231530000|2022-01-26 21:12:10|32090|32039.7|32090.3|32040.3|32090.8|32040.8|32089.8|32039.6|8
1643231540000|2022-01-26 21:12:20|32090.7|32040.7|32093.4|32037|32093.4|32040.8|32090.7|32036.2|14
1643231550000|2022-01-26 21:12:30|32093.3|32037.3|32090.3|32040.3|32093.6|32040.9|32090.3|32036.2|9
1643231560000|2022-01-26 21:12:40|32090.8|32040.8|32090.3|32040.3|32094.4|32042.1|32090.3|32036|19
1643231570000|2022-01-26 21:12:50|32090.9|32040.9|32090|32040|32092.1|32040.9|32089.7|32038|21
1643231580000|2022-01-26 21:13:00|32091.4|32041.4|32090.9|32040.9|32093.9|32041.6|32090.1|32038.4|15
1643231590000|2022-01-26 21:13:10|32091|32041|32093.2|32037.5|32093.6|32041|32090.3|32036.5|17
1643231600000|2022-01-26 21:13:20|32093.6|32036.6|32090|32039.3|32093.9|32041.1|32089.5|32036.6|18
1643231610000|2022-01-26 21:13:30|32089.7|32039.1|32093|32034.1|32093.8|32039.5|32089.5|32032.7|17
1643231620000|2022-01-26 21:13:40|32092.6|32034|32090.8|32036.8|32095.3|32037.6|32090.8|32031.3|21
1643231630000|2022-01-26 21:13:50|32091.1|32036.3|32092.7|32035.6|32092.7|32036.8|32089.3|32035.4|10
1643231640000|2022-01-26 21:14:00|32092|32036.6|32091.9|32036.9|32092|32040.2|32090.1|32035.8|10
1643231650000|2022-01-26 21:14:10|32092.3|32036.2|32091.8|32040|32093.1|32041.7|32091|32036.2|16
1643231660000|2022-01-26 21:14:20|32089.9|32037|32096.9|32038.9|32099|32039.6|32089.9|32035.3|27
1643231670000|2022-01-26 21:14:30|32097.6|32038.1|32097.3|32037.7|32097.6|32039.5|32096.4|32037.7|13
1643231680000|2022-01-26 21:14:40|32096.9|32037.4|32098|32040.2|32098.1|32043.1|32095.8|32037.4|14
1643231690000|2022-01-26 21:14:50|32097.1|32040.1|32096.1|32041.9|32097.5|32043.2|32094.6|32038.4|19
1643231700000|2022-01-26 21:15:00|32096.7|32041.5|32096.2|32040.1|32096.9|32043.1|32095.1|32038.3|20
1643231710000|2022-01-26 21:15:10|32095.1|32041.7|32091.7|32041.7|32097|32045|32091.7|32037.4|23
1643231720000|2022-01-26 21:15:20|32091.3|32041.3|32093.3|32040|32093.5|32042.6|32091.3|32039.8|15
1643231730000|2022-01-26 21:15:30|32092.2|32041.6|32093|32042.5|32093|32042.9|32091.4|32040.6|15
1643231740000|2022-01-26 21:15:40|32092.1|32042.1|32093.8|32043.8|32094.3|32044.3|32091.9|32041.9|16
1643231750000|2022-01-26 21:15:50|32093.5|32041.2|32096.7|32046.7|32097.7|32047.7|32093.5|32041.2|18
1643231760000|2022-01-26 21:16:00|32095.9|32045.9|32095.4|32040.8|32096.2|32045.9|32091.6|32035.3|20
1643231770000|2022-01-26 21:16:10|32096.1|32040.1|32093.8|32043.8|32098.1|32044.6|32093.8|32037.6|10
1643231780000|2022-01-26 21:16:20|32094.1|32044.1|32094.5|32042.5|32097.5|32044.1|32093.5|32039.6|18
1643231790000|2022-01-26 21:16:30|32094.4|32042.8|32093.5|32040.9|32094.7|32042.8|32093.4|32039.2|10
1643231800000|2022-01-26 21:16:40|32094.5|32043.8|32092|32042|32094.9|32044.9|32091.5|32040|13
1643231810000|2022-01-26 21:16:50|32093.4|32039.9|32092.1|32037.9|32095|32039.9|32089.9|32035.8|18
1643231820000|2022-01-26 21:17:00|32091.1|32037.4|32094.5|32032.9|32095.3|32037.7|32090.2|32032.9|13
1643231830000|2022-01-26 21:17:10|32094.1|32033.9|32091.8|32038.3|32094.6|32040.3|32091.2|32033|7
1643231840000|2022-01-26 21:17:20|32092.5|32037.6|32092.1|32042.1|32092.5|32042.3|32091.8|32037.6|10
1643231850000|2022-01-26 21:17:30|32091.6|32041.6|32097.3|32047.3|32097.3|32047.3|32090.9|32040.9|9
1643231860000|2022-01-26 21:17:40|32097.5|32047.5|32096.8|32036|32098|32047.5|32089.3|32033.8|18
1643231870000|2022-01-26 21:17:50|32097.5|32036.1|32096.1|32039.5|32100|32041.4|32095.3|32031.1|17
1643231880000|2022-01-26 21:18:00|32097.8|32037.1|32099|32034|32099.6|32037.1|32097.8|32032.3|9
1643231890000|2022-01-26 21:18:10|32098.2|32035.7|32094.5|32037.6|32099.7|32040|32093.9|32032.5|14
1643231900000|2022-01-26 21:18:20|32094.6|32037.3|32093.8|32036.9|32095.3|32039.9|32093.8|32036.8|9
1643231910000|2022-01-26 21:18:30|32093.9|32042.1|32093.1|32042.2|32093.9|32043.4|32093.1|32041.5|8
1643231920000|2022-01-26 21:18:40|32092.3|32041.5|32094.9|32040.7|32094.9|32042.2|32092.3|32040.5|13
1643231930000|2022-01-26 21:18:50|32094.4|32039.6|32095|32040.1|32096.3|32042.3|32094.4|32039.6|9
1643231940000|2022-01-26 21:19:00|32094.3|32040.9|32089.3|32038.5|32095.2|32042.7|32088.8|32037.5|19
1643231950000|2022-01-26 21:19:10|32089.8|32038.2|32091.7|32036.3|32093.4|32038.9|32089.8|32035.2|11
1643231960000|2022-01-26 21:19:20|32090.5|32037.3|32090.3|32040.3|32091.7|32040.3|32089.3|32037.2|5
1643231970000|2022-01-26 21:19:30|32090.2|32040.2|32091.4|32036|32091.4|32040.2|32089.4|32035.6|8
1643231980000|2022-01-26 21:19:40|32092.8|32039.2|32093.1|32038.6|32094.8|32039.7|32092.4|32035|10
1643231990000|2022-01-26 21:19:50|32093.3|32038.8|32093.1|32038.3|32094.2|32041.2|32090.6|32036.5|11
1643232000000|2022-01-26 21:20:00|32092.7|32037.2|32092.3|32041|32092.7|32042.3|32091.2|32037.2|17
1643232010000|2022-01-26 21:20:10|32091.8|32041.8|32091.8|32041.8|32092.7|32042.4|32091.4|32040.5|13
1643232020000|2022-01-26 21:20:20|32092.1|32042.1|32092.2|32040.1|32094.1|32042.1|32091.4|32037.2|12
1643232030000|2022-01-26 21:20:30|32092.9|32039.4|32092.3|32042.3|32093.8|32042.8|32091.3|32037.8|16
1643232040000|2022-01-26 21:20:40|32091.5|32041.5|32093.8|32035.6|32095|32043.1|32090.3|32035.2|16
1643232050000|2022-01-26 21:20:50|32093.2|32037.6|32090.5|32039.7|32093.2|32041|32090.3|32036.4|8
1643232060000|2022-01-26 21:21:00|32093.4|32038.5|32093.3|32038.1|32093.4|32041.7|32090.4|32037.6|18
1643232070000|2022-01-26 21:21:10|32092.8|32038.2|32096.4|32036.4|32096.4|32042.1|32091.8|32036.4|16
1643232080000|2022-01-26 21:21:20|32095.6|32037.2|32095.5|32039.4|32098.1|32040.6|32095|32034.3|13
1643232090000|2022-01-26 21:21:30|32094.6|32040.2|32093|32042.6|32094.9|32043.1|32092.3|32039.5|12
1643232100000|2022-01-26 21:21:40|32092.5|32041.5|32094.7|32043.5|32094.7|32043.5|32092.5|32040.6|8
1643232110000|2022-01-26 21:21:50|32096.8|32040.5|32093.3|32043.3|32096.8|32044.3|32093.3|32040.5|11
1643232120000|2022-01-26 21:22:00|32093.2|32042.3|32094.5|32041.5|32094.5|32042.7|32093.2|32041.5|12
1643232130000|2022-01-26 21:22:10|32094.3|32041.8|32093.8|32043.8|32096.1|32044.3|32093.5|32040.2|11
1643232140000|2022-01-26 21:22:20|32094.6|32040.3|32092.9|32038.9|32094.6|32040.9|32090.9|32038.9|10
1643232150000|2022-01-26 21:22:30|32096.7|32039.1|32094.8|32041.5|32096.7|32043.9|32093.9|32039.1|9
1643232160000|2022-01-26 21:22:40|32095.5|32042.2|32093.7|32043.7|32096.4|32044.5|32093.5|32040.3|13
1643232170000|2022-01-26 21:22:50|32093.3|32043.3|32092.8|32042.8|32094.2|32044.2|32092.8|32042.8|19
1643232180000|2022-01-26 21:23:00|32090.7|32038.7|32093.7|32038.5|32093.7|32040.9|32089.3|32037.9|18
1643232190000|2022-01-26 21:23:10|32092.7|32038|32090.2|32037.9|32096.1|32040.8|32089.3|32035|16
1643232200000|2022-01-26 21:23:20|32090|32037.7|32092.1|32036.7|32092.7|32037.7|32090|32036.2|7
1643232210000|2022-01-26 21:23:30|32092|32034.4|32092.6|32035.5|32093.4|32037.9|32092|32034.4|10
1643232220000|2022-01-26 21:23:40|32092.5|32035.9|32090.5|32040.5|32093.2|32041.3|32090.5|32035.4|15
1643232230000|2022-01-26 21:23:50|32090.8|32040.8|32090.9|32040.9|32090.9|32040.9|32089.9|32039.9|13
1643232240000|2022-01-26 21:24:00|32090.1|32040|32092.2|32031.8|32092.2|32041.1|32088.6|32031.8|17
1643232250000|2022-01-26 21:24:10|32090.1|32030.9|32093.1|32032.4|32094.4|32034.3|32089.8|32030.4|11
1643232260000|2022-01-26 21:24:20|32093.4|32032.6|32090.6|32033.3|32093.4|32039|32089.8|32032.6|10
1643232270000|2022-01-26 21:24:30|32088.5|32034.9|32089.8|32037.2|32092|32038|32087.8|32034.9|9
1643232280000|2022-01-26 21:24:40|32090|32036.9|32092|32039.4|32093.1|32039.7|32089.4|32036.9|14
1643232290000|2022-01-26 21:24:50|32089.8|32037.3|32091.9|32039.8|32092.2|32042.2|32089.6|32037|18
1643232300000|2022-01-26 21:25:00|32092.6|32040.9|32090.2|32040.2|32094.1|32042.5|32089.7|32032.8|28
1643232310000|2022-01-26 21:25:10|32090.3|32040.3|32091.4|32039.4|32092|32042|32089.6|32039.2|16
1643232320000|2022-01-26 21:25:20|32092.6|32040|32091.6|32037.5|32092.6|32040.6|32090.1|32037.1|10
1643232330000|2022-01-26 21:25:30|32091.2|32037.2|32091|32041|32092.3|32041.3|32090.5|32035.2|13
1643232340000|2022-01-26 21:25:40|32090.5|32040.5|32090.4|32039.2|32090.8|32040.8|32090.2|32038.4|13
1643232350000|2022-01-26 21:25:50|32090.8|32037.9|32088.6|32038.6|32091|32041|32088.3|32037.9|14
1643232360000|2022-01-26 21:26:00|32089|32039|32089.4|32035.4|32093|32039.1|32087.7|32034|7
1643232370000|2022-01-26 21:26:10|32090|32035.1|32090.5|32040.5|32091.3|32041|32087.2|32034.8|15
1643232380000|2022-01-26 21:26:20|32090.1|32040.1|32092.1|32036.6|32092.3|32040.8|32089.7|32034|9
1643232390000|2022-01-26 21:26:30|32092.5|32036.1|32091.1|32038|32096.2|32038|32090.8|32030.4|15
1643232400000|2022-01-26 21:26:40|32092.2|32036.5|32093|32038.2|32093.9|32040|32087.5|32035.9|11
1643232410000|2022-01-26 21:26:50|32091.9|32038.5|32090.2|32034.1|32092.2|32039.1|32088.8|32034.1|21
1643232420000|2022-01-26 21:27:00|32090|32032.8|32088|32027.7|32092.8|32033.2|32082.9|32024.7|24
1643232430000|2022-01-26 21:27:10|32087.8|32027.2|32087.5|32031.1|32088.7|32035.2|32083.4|32027.2|15
1643232440000|2022-01-26 21:27:20|32087.1|32031.2|32085.9|32032.6|32087.4|32032.6|32084.9|32030.6|13
1643232450000|2022-01-26 21:27:30|32085|32032|32084|32034|32087.5|32035.4|32082.7|32030.9|18
1643232460000|2022-01-26 21:27:40|32083.5|32033.5|32082.8|32032.8|32085.4|32034.6|32082.8|32028.8|17
1643232470000|2022-01-26 21:27:50|32083.4|32033.4|32085.9|32028.6|32085.9|32034.1|32082.9|32028.6|13
1643232480000|2022-01-26 21:28:00|32089|32024.8|32082.7|32030.1|32089|32034.1|32081.8|32024.8|15
1643232490000|2022-01-26 21:28:10|32082.1|32031.1|32084.5|32034.5|32086.6|32034.5|32082.1|32030.5|13
1643232500000|2022-01-26 21:28:20|32083|32033|32082.3|32031.2|32084.6|32034.6|32081.7|32030.5|19
1643232510000|2022-01-26 21:28:30|32084.6|32034.6|32084.5|32027.6|32086.8|32034.6|32081.2|32025.6|12
1643232520000|2022-01-26 21:28:40|32082.5|32032.5|32081.1|32028.4|32084.1|32032.5|32079.7|32025.5|9
1643232530000|2022-01-26 21:28:50|32081.8|32027.2|32084.8|32032|32084.8|32032|32079.6|32025.7|12
1643232540000|2022-01-26 21:29:00|32084.7|32032.2|32083.9|32032.3|32085.4|32033.9|32083.4|32030.8|15
1643232550000|2022-01-26 21:29:10|32085.3|32035.3|32084.8|32034.7|32086|32036|32084.7|32034.7|10
1643232560000|2022-01-26 21:29:20|32085|32033.6|32084.7|32032|32086.9|32035.1|32084.7|32029.5|14
1643232570000|2022-01-26 21:29:30|32085.2|32035.2|32086|32032.3|32086.2|32036|32083.9|32031.2|14
1643232580000|2022-01-26 21:29:40|32085.7|32031.9|32086.5|32025.9|32089.2|32033|32084.9|32025.9|11
1643232590000|2022-01-26 21:29:50|32086.9|32026.3|32089.8|32029.2|32089.8|32032.7|32085.7|32026.3|18
1643232600000|2022-01-26 21:30:00|32087.6|32032.9|32090|32033.3|32091.6|32034.4|32087.6|32031.7|18
1643232610000|2022-01-26 21:30:10|32090.1|32032.7|32091.6|32032.9|32092.2|32035.4|32089.6|32031.4|17
1643232620000|2022-01-26 21:30:20|32091.8|32033.2|32093|32033.7|32093.1|32033.8|32091.7|32033|9
1643232630000|2022-01-26 21:30:30|32091.3|32035.2|32090.7|32036.1|32093.4|32037|32087.7|32033.1|20
1643232640000|2022-01-26 21:30:40|32091.1|32035.4|32091.9|32036.5|32091.9|32038.6|32090|32035.4|12
1643232650000|2022-01-26 21:30:50|32091.6|32036.3|32091.1|32038.1|32091.8|32038.6|32089.8|32036.3|11
1643232660000|2022-01-26 21:31:00|32092|32037.4|32091.4|32039.6|32094.2|32043.8|32088.5|32033|19
1643232670000|2022-01-26 21:31:10|32091|32041|32095.9|32038.5|32100.4|32044.3|32091|32035.4|22
1643232680000|2022-01-26 21:31:20|32094.4|32040.1|32096.6|32038.1|32099.3|32040.1|32094.4|32035.5|15
1643232690000|2022-01-26 21:31:30|32096.4|32038.3|32097|32039.6|32099.6|32041.4|32095.8|32037.2|12
1643232700000|2022-01-26 21:31:40|32096.9|32039|32092|32040.1|32097.7|32041.2|32092|32037.5|14
1643232710000|2022-01-26 21:31:50|32092.6|32039.5|32096.1|32046.1|32096.3|32046.3|32092.3|32039.2|10
1643232720000|2022-01-26 21:32:00|32095.8|32045.8|32095.8|32035.5|32098.6|32045.8|32095.2|32034.9|12
1643232730000|2022-01-26 21:32:10|32095.5|32035.8|32093.6|32036.4|32097.4|32040.2|32093.6|32035.5|15
1643232740000|2022-01-26 21:32:20|32093.9|32035.8|32093.5|32036|32094.9|32036|32093|32033.9|12
1643232750000|2022-01-26 21:32:30|32090.3|32036.3|32090.1|32039.5|32091.2|32041|32089|32036.3|15
1643232760000|2022-01-26 21:32:40|32089.9|32039.2|32090.7|32038.3|32092|32041.4|32089.5|32038.3|15
1643232770000|2022-01-26 21:32:50|32091.2|32038|32090.1|32036.8|32091.7|32038|32089.6|32035.5|8
1643232780000|2022-01-26 21:33:00|32089.4|32037.8|32089.9|32038|32092|32041.5|32087.4|32033.9|16
1643232790000|2022-01-26 21:33:10|32090.7|32037.3|32087.6|32035.9|32092.2|32042.2|32087.4|32034.1|16
1643232800000|2022-01-26 21:33:20|32087.8|32035.7|32090.2|32039.3|32094|32039.3|32087.8|32034.4|15
1643232810000|2022-01-26 21:33:30|32090.6|32038.8|32091.5|32034.5|32092|32038.8|32088.9|32033.5|11
1643232820000|2022-01-26 21:33:40|32092.4|32034.3|32093.4|32035|32096.1|32036.5|32092.1|32031.7|10
1643232830000|2022-01-26 21:33:50|32092.7|32033.3|32092.5|32033.9|32093|32034.8|32091.5|32032.7|10
1643232840000|2022-01-26 21:34:00|32092.4|32034.2|32090.4|32040.4|32092.4|32041.3|32090.4|32034.2|12
1643232850000|2022-01-26 21:34:10|32090.8|32040.8|32087.7|32033|32091.6|32041.6|32086.7|32031.6|25
1643232860000|2022-01-26 21:34:20|32087.6|32032.7|32091.2|32034|32091.7|32036.8|32087.6|32032.7|12
1643232870000|2022-01-26 21:34:30|32091.1|32035.6|32092.6|32035.3|32093.3|32038.7|32090.9|32035.3|14
1643232880000|2022-01-26 21:34:40|32092.8|32035.6|32092.1|32040.6|32092.8|32042.7|32090.8|32035.6|10
1643232890000|2022-01-26 21:34:50|32093.5|32043.5|32093.4|32043.4|32094.1|32044.1|32091.6|32038.7|7
1643232900000|2022-01-26 21:35:00|32094|32035.2|32095.2|32035.3|32096.4|32038.9|32093.2|32034.8|13
1643232910000|2022-01-26 21:35:10|32096.4|32038.3|32096.6|32038.8|32097.1|32039|32095.6|32037.3|16
1643232920000|2022-01-26 21:35:20|32096.8|32037.9|32096.1|32036.9|32097.9|32039|32094.8|32036.9|8
1643232930000|2022-01-26 21:35:30|32091.8|32037.7|32097|32036.5|32097|32037.7|32090|32036.5|10
1643232940000|2022-01-26 21:35:40|32098.9|32040.9|32093.7|32034.2|32100.7|32040.9|32092.9|32034.2|16
1643232950000|2022-01-26 21:35:50|32093.1|32034.8|32094.3|32036|32095.2|32037|32093.1|32034.8|24
1643232960000|2022-01-26 21:36:00|32095|32037.1|32091.5|32035|32095.1|32037.7|32091.5|32032.1|11
1643232970000|2022-01-26 21:36:10|32094.4|32032.8|32091.3|32034.3|32094.4|32035|32091.3|32031.3|17
1643232980000|2022-01-26 21:36:20|32091.4|32033.1|32091.7|32032.9|32093.5|32033.5|32091.4|32031.8|13
1643232990000|2022-01-26 21:36:30|32091.8|32037.7|32088.1|32037|32091.8|32041.3|32088.1|32034.3|11
1643233000000|2022-01-26 21:36:40|32089.4|32033.5|32088.6|32036.4|32089.4|32036.6|32087.6|32033.5|7
1643233010000|2022-01-26 21:36:50|32085.7|32036.6|32089.9|32038.4|32091.3|32039.9|32084.9|32034.5|11
1643233020000|2022-01-26 21:37:00|32089|32038.3|32089.7|32030.4|32090.1|32039.3|32089|32030.4|14
1643233030000|2022-01-26 21:37:10|32091.5|32031|32090.4|32033.4|32091.5|32037.8|32089.6|32031|11
1643233040000|2022-01-26 21:37:20|32090.2|32034.5|32089.3|32036.6|32090.2|32039.8|32089.2|32032.7|11
1643233050000|2022-01-26 21:37:30|32088.6|32038.6|32090.3|32032.9|32091.4|32038.6|32088.2|32028.1|15
1643233060000|2022-01-26 21:37:40|32090.1|32030.4|32091.5|32029.7|32091.5|32030.4|32088.8|32028.6|9
1643233070000|2022-01-26 21:37:50|32090.8|32028.7|32090.1|32029.1|32090.9|32029.8|32088.9|32027.8|9
1643233080000|2022-01-26 21:38:00|32089.8|32029.4|32086.3|32036.1|32089.8|32036.7|32085.2|32028.7|10
1643233090000|2022-01-26 21:38:10|32087.2|32034.8|32083.8|32033.8|32087.2|32036.9|32083.8|32033.8|8
1643233100000|2022-01-26 21:38:20|32084.4|32034.4|32086.7|32036.7|32089.3|32038.9|32084.1|32031|9
1643233110000|2022-01-26 21:38:30|32086.9|32036.9|32087.6|32037|32088.4|32037|32085.6|32035.6|8
1643233120000|2022-01-26 21:38:40|32088.1|32036.8|32085.3|32032|32088.1|32036.8|32085.3|32028.3|7
1643233130000|2022-01-26 21:38:50|32086.1|32031.6|32088.5|32036.3|32090.4|32037|32086.1|32031.1|13
1643233140000|2022-01-26 21:39:00|32090.3|32031.9|32090.4|32030.2|32094.1|32034.4|32089.3|32029.4|23
1643233150000|2022-01-26 21:39:10|32090.2|32030.1|32090.2|32028.8|32091.9|32030.4|32089.9|32028.8|9
1643233160000|2022-01-26 21:39:20|32090.5|32029.1|32090.1|32029.3|32091|32033|32089.9|32029.1|10
1643233170000|2022-01-26 21:39:30|32090.8|32029.1|32084.6|32031.2|32090.8|32035.9|32084.3|32028.2|8
1643233180000|2022-01-26 21:39:40|32085.8|32030.2|32086.5|32027|32086.5|32030.2|32085.3|32025.8|7
1643233190000|2022-01-26 21:39:50|32087.2|32034.3|32087.7|32028.2|32087.7|32034.3|32087|32028.2|5
1643233200000|2022-01-26 21:40:00|32087.2|32027.8|32087.1|32028.8|32088.1|32028.8|32086.7|32027.2|11
1643233210000|2022-01-26 21:40:10|32086.8|32027.4|32087.4|32025.9|32087.5|32027.9|32086.8|32025.1|6
1643233220000|2022-01-26 21:40:20|32087|32036.9|32086.1|32028.3|32088.4|32036.9|32084.9|32026.4|14
1643233230000|2022-01-26 21:40:30|32086.6|32028|32086.4|32026.2|32086.6|32029.4|32085.7|32025.8|9
1643233240000|2022-01-26 21:40:40|32084.7|32027.6|32085.3|32028.8|32087.4|32028.8|32084.7|32026.5|12
1643233250000|2022-01-26 21:40:50|32085.8|32029.2|32085.9|32028.7|32086.2|32033.6|32083.7|32028.7|8
1643233260000|2022-01-26 21:41:00|32085.7|32027.6|32089.5|32031.9|32089.5|32031.9|32085.7|32024.6|7
1643233270000|2022-01-26 21:41:10|32089.4|32030.5|32088.6|32028|32089.4|32031.3|32087|32027.1|13
1643233280000|2022-01-26 21:41:20|32088.4|32028.8|32086.9|32028.1|32088.5|32029.3|32086.4|32027.7|14
1643233290000|2022-01-26 21:41:30|32084.1|32027.9|32084.1|32027.9|32085.5|32029.5|32082.2|32026.3|10
1643233300000|2022-01-26 21:41:40|32085.2|32028.1|32084.5|32026.4|32085.2|32028.1|32084.5|32026.4|4
1643233310000|2022-01-26 21:41:50|32085.4|32026.5|32084.4|32031.9|32085.5|32031.9|32084.1|32025|8
1643233320000|2022-01-26 21:42:00|32087.6|32037.6|32085.3|32025.8|32087.6|32037.6|32084.4|32025.8|6
1643233330000|2022-01-26 21:42:10|32085.1|32026.3|32086.2|32031.1|32086.2|32031.1|32084.5|32026.3|5
1643233340000|2022-01-26 21:42:20|32086.1|32029.7|32084.3|32028.1|32086.5|32029.7|32084.2|32027.3|9
1643233350000|2022-01-26 21:42:30|32083.2|32029.8|32083.9|32026.8|32085|32030.3|32083.2|32026.1|12
1643233360000|2022-01-26 21:42:40|32083.4|32027.9|32084.2|32033.6|32084.3|32033.6|32083|32027.5|6
1643233370000|2022-01-26 21:42:50|32084.8|32031.2|32083.8|32030.3|32085.2|32031.9|32083.1|32029.7|15
1643233380000|2022-01-26 21:43:00|32084.6|32029.8|32086.1|32033.9|32086.1|32033.9|32083.2|32024.7|13
1643233390000|2022-01-26 21:43:10|32085.6|32033.8|32086.2|32032.3|32086.2|32033.8|32084.7|32030.2|7
1643233400000|2022-01-26 21:43:20|32085.8|32033.4|32084.7|32034.1|32086.6|32034.1|32084.3|32027.8|13
1643233410000|2022-01-26 21:43:30|32085.2|32032.9|32085.5|32031.6|32085.5|32033.7|32083.6|32031.6|7
1643233420000|2022-01-26 21:43:40|32085.7|32031.4|32085.4|32031.3|32085.7|32033.3|32083.9|32031.1|6
1643233430000|2022-01-26 21:43:50|32085.9|32031.1|32084.5|32034.3|32086.3|32034.3|32084.5|32029.5|9
1643233440000|2022-01-26 21:44:00|32089.4|32032.1|32086.4|32028.1|32089.4|32032.1|32084.1|32026.1|21
1643233450000|2022-01-26 21:44:10|32087.1|32026.5|32088.7|32029|32088.7|32029|32085|32025|19
1643233460000|2022-01-26 21:44:20|32087.7|32029.8|32084.8|32022.1|32087.9|32030.6|32084.8|32022.1|22
1643233470000|2022-01-26 21:44:30|32085|32030.7|32085.5|32028.1|32087.8|32030.7|32084.2|32026.8|12
1643233480000|2022-01-26 21:44:40|32085.7|32028|32086|32027.6|32086.1|32028|32085.7|32027.5|4
1643233490000|2022-01-26 21:44:50|32088.4|32032.7|32084.3|32031.8|32088.4|32033|32084.3|32031.2|11
1643233500000|2022-01-26 21:45:00|32088|32031|32085.8|32028.2|32088.7|32032.1|32084.3|32027.7|21
1643233510000|2022-01-26 21:45:10|32086|32028|32086.9|32027.6|32087.5|32029.2|32085.1|32027.2|13
1643233520000|2022-01-26 21:45:20|32088.3|32034|32085.8|32027.7|32090|32034|32085.8|32024.9|17
1643233530000|2022-01-26 21:45:30|32086|32025.8|32084.5|32029|32086.6|32029|32084.5|32025.8|12
1643233540000|2022-01-26 21:45:40|32085.3|32028.4|32087|32026.9|32087|32028.4|32085.3|32026.9|8
1643233550000|2022-01-26 21:45:50|32090.2|32033.3|32087.7|32028.6|32090.3|32034.4|32085.8|32026.8|14
1643233560000|2022-01-26 21:46:00|32088.4|32028.5|32090.9|32031.1|32093.6|32034.8|32087.9|32028.5|15
1643233570000|2022-01-26 21:46:10|32091.4|32030.8|32090.8|32029.6|32092.5|32031.2|32090.8|32029.6|11
1643233580000|2022-01-26 21:46:20|32087.8|32033.6|32086.4|32031.3|32091.7|32033.6|32085.7|32028.2|20
1643233590000|2022-01-26 21:46:30|32086.7|32030.2|32088.9|32032.4|32088.9|32033.9|32085.8|32029.3|20
1643233600000|2022-01-26 21:46:40|32088.6|32031.6|32088.4|32030.4|32089.1|32031.7|32088.2|32030.4|10
1643233610000|2022-01-26 21:46:50|32088.3|32029.8|32090.1|32033.7|32092.3|32033.7|32088|32028.3|11
1643233620000|2022-01-26 21:47:00|32089.7|32033.5|32087.8|32028.8|32090.2|32033.5|32087.8|32027.4|9
1643233630000|2022-01-26 21:47:10|32086.2|32030.1|32086.7|32027.4|32094.9|32035.7|32086.1|32026.6|15
1643233640000|2022-01-26 21:47:20|32087.2|32026.9|32086.9|32031.7|32091.6|32036.5|32085.2|32026.9|17
1643233650000|2022-01-26 21:47:30|32089|32032.6|32087|32031.6|32090.1|32032.7|32086.8|32029.7|10
1643233660000|2022-01-26 21:47:40|32087.4|32032.9|32085.1|32029.3|32088.1|32032.9|32085.1|32029.3|9
1643233670000|2022-01-26 21:47:50|32084.5|32029.4|32083.8|32027.3|32094.8|32033.5|32082.4|32026|15
1643233680000|2022-01-26 21:48:00|32083.3|32026.2|32092.2|32039.3|32092.2|32039.3|32081.9|32026.2|12
1643233690000|2022-01-26 21:48:10|32095.9|32030.6|32087.4|32027.4|32095.9|32030.9|32085.1|32027.4|11
1643233700000|2022-01-26 21:48:20|32086.1|32025.5|32088.1|32029.3|32089.9|32031.5|32084.8|32025.5|18
1643233710000|2022-01-26 21:48:30|32086.7|32029.6|32088|32031|32088.9|32031.9|32086.7|32029|9
1643233720000|2022-01-26 21:48:40|32088.2|32030.3|32085.7|32026.7|32090.5|32031|32084.4|32026.1|18
1643233730000|2022-01-26 21:48:50|32085.5|32026.3|32086|32028.5|32086|32029.2|32085.2|32026.1|9
1643233740000|2022-01-26 21:49:00|32085.5|32028.1|32086.8|32027.5|32093.9|32036.9|32085.4|32026.1|14
1643233750000|2022-01-26 21:49:10|32085.8|32025.3|32086.1|32030.4|32089.4|32031.5|32084.3|32025.3|16
1643233760000|2022-01-26 21:49:20|32085.7|32031.1|32086.1|32029.3|32087|32031.8|32085.3|32028.5|14
1643233770000|2022-01-26 21:49:30|32086.4|32029.7|32087.5|32031.1|32090.4|32034|32086.2|32029.7|8
1643233780000|2022-01-26 21:49:40|32086.6|32031.8|32085.3|32028.3|32086.6|32031.8|32083.2|32027.4|10
1643233790000|2022-01-26 21:49:50|32084.9|32028.2|32086.7|32031.5|32094.2|32035.9|32084.9|32028.2|12
1643233800000|2022-01-26 21:50:00|32088.4|32028.9|32088.9|32029|32090.4|32032.1|32088.1|32028.9|13
1643233810000|2022-01-26 21:50:10|32087.7|32026.7|32085.5|32029.1|32087.7|32029.8|32084.5|32026.7|12
1643233820000|2022-01-26 21:50:20|32090.1|32033.3|32087.9|32030.2|32090.6|32033.3|32087.1|32029.6|11
1643233830000|2022-01-26 21:50:30|32087.3|32029.6|32085.6|32030.3|32087.3|32032.6|32083.2|32029.2|9
1643233840000|2022-01-26 21:50:40|32086.2|32029.5|32084.4|32030.2|32086.2|32030.9|32084.4|32029.5|18
1643233850000|2022-01-26 21:50:50|32084.7|32030.4|32084.8|32027|32093.8|32033.5|32084.7|32025.8|17
1643233860000|2022-01-26 21:51:00|32085.6|32026.6|32086.9|32026.4|32087.1|32027.9|32085.2|32025.5|17
1643233870000|2022-01-26 21:51:10|32087.1|32032.4|32087.2|32027.6|32090.5|32032.4|32087.1|32027.6|12
1643233880000|2022-01-26 21:51:20|32087|32028.2|32085|32029.4|32089.2|32029.8|32083.4|32028.1|12
1643233890000|2022-01-26 21:51:30|32085.5|32028.4|32085.4|32028.9|32085.6|32029.6|32084.3|32028.4|11
1643233900000|2022-01-26 21:51:40|32091.1|32034.8|32087.3|32027|32091.1|32035.3|32087.3|32027|8
1643233910000|2022-01-26 21:51:50|32087.2|32025.7|32088.4|32032.1|32091.7|32032.1|32087.2|32025.7|12
1643233920000|2022-01-26 21:52:00|32088.3|32032.7|32088.3|32031.9|32089.9|32032.7|32087.7|32030.5|12
1643233930000|2022-01-26 21:52:10|32089.2|32031.3|32087.8|32031.9|32089.7|32031.9|32087.8|32030.5|10
1643233940000|2022-01-26 21:52:20|32088.6|32031.3|32090.5|32035|32091.7|32035|32086.1|32029.1|9
1643233950000|2022-01-26 21:52:30|32089.3|32037.6|32090|32034.2|32091|32037.6|32089.3|32034.2|3
1643233960000|2022-01-26 21:52:40|32089.1|32031.4|32084.6|32028.8|32091|32031.9|32081.3|32025.7|12
1643233970000|2022-01-26 21:52:50|32085|32026.3|32085.3|32027.6|32085.9|32029|32083.3|32025.9|9
1643233980000|2022-01-26 21:53:00|32084.2|32028.6|32084.7|32027.7|32085.3|32029|32083.7|32027.2|9
1643233990000|2022-01-26 21:53:10|32089.9|32032.3|32087.7|32031.9|32089.9|32032.3|32087.7|32031.5|5
1643234000000|2022-01-26 21:53:20|32087.5|32031.2|32085.2|32028.1|32090|32031.2|32082.9|32027.9|11
1643234010000|2022-01-26 21:53:30|32084.9|32032.9|32082.9|32025.3|32091.9|32033|32082.9|32024.3|9
1643234020000|2022-01-26 21:53:40|32083.3|32025.5|32084.3|32024.4|32084.5|32025.5|32083.3|32024.4|8
1643234030000|2022-01-26 21:53:50|32084.7|32024.8|32084.1|32031|32090.1|32032|32084.1|32024.5|8
1643234040000|2022-01-26 21:54:00|32084|32031.6|32090.2|32017.9|32090.2|32031.6|32079.3|32017.9|10
1643234050000|2022-01-26 21:54:10|32091.2|32016.1|32087.8|32020.9|32093.8|32027.6|32087.8|32016.1|15
1643234060000|2022-01-26 21:54:20|32088.3|32021.1|32087|32022.8|32088.4|32023.8|32087|32021.1|9
1643234070000|2022-01-26 21:54:30|32083.7|32023.3|32082.6|32016.1|32090|32026.2|32081.7|32013.1|23
1643234080000|2022-01-26 21:54:40|32081.9|32016.5|32079.1|32018.6|32087.4|32019|32079.1|32005|9
1643234090000|2022-01-26 21:54:50|32079|32019|32083.8|32011.2|32084.6|32019|32079|32009.6|12
1643234100000|2022-01-26 21:55:00|32088.4|32023.2|32083.7|32013.9|32088.4|32023.2|32083.4|32010.9|15
1643234110000|2022-01-26 21:55:10|32084|32009|32083.2|32011.6|32084|32012.8|32082.4|32009|8
1643234120000|2022-01-26 21:55:20|32083.3|32014.1|32082|32010.6|32083.7|32015.7|32081.3|32010.1|9
1643234130000|2022-01-26 21:55:30|32086.9|32013.8|32084.2|32017.9|32088.4|32020.3|32078.9|32004.9|17
1643234140000|2022-01-26 21:55:40|32086.5|32009.8|32086.6|32011|32088.9|32016|32084.1|32009.8|7
1643234150000|2022-01-26 21:55:50|32086.5|32012.8|32082.8|32011.7|32088.5|32014.1|32082.8|32009.5|9
1643234160000|2022-01-26 21:56:00|32083.1|32015.2|32080.1|32013.3|32083.7|32016.6|32078.7|32012.7|9
1643234170000|2022-01-26 21:56:10|32079.7|32014|32086|32017.5|32089.6|32017.5|32079.7|32010.9|22
1643234180000|2022-01-26 21:56:20|32086.7|32007.5|32083.1|32004.5|32086.7|32015.5|32082.4|32004.5|9
1643234190000|2022-01-26 21:56:30|32083.8|32011.2|32085.3|32007.9|32086|32013.6|32083.2|32005.4|14
1643234200000|2022-01-26 21:56:40|32087.1|32006.3|32084.1|32012|32087.1|32012|32084.1|32006.3|8
1643234210000|2022-01-26 21:56:50|32083.5|32014|32085.1|32017.3|32088.1|32021.7|32082.7|32013.1|12
1643234220000|2022-01-26 21:57:00|32085|32016.3|32104.8|32009.9|32109.6|32016.3|32085|32001.4|9
1643234230000|2022-01-26 21:57:10|32092.1|32010.1|32106.1|32004.4|32106.1|32010.1|32092.1|32004.4|3
1643234240000|2022-01-26 21:57:20|32101.1|32008.8|32096.6|32025.4|32101.1|32026.5|32092.5|32007|7
1643234250000|2022-01-26 21:57:30|32098.1|32024.8|32095.8|32017.1|32107|32028.1|32088.4|32017|10
1643234260000|2022-01-26 21:57:40|32099.4|32017|32095.1|32018|32099.4|32022.7|32087.8|32006.7|13
1643234270000|2022-01-26 21:57:50|32101.3|32017.3|32104.2|32004.9|32104.2|32021.9|32089.1|32004.9|16
1643234280000|2022-01-26 21:58:00|32097.7|32008|32098.7|32017.4|32102.4|32022.5|32092.2|32006.2|21
1643234290000|2022-01-26 21:58:10|32099.6|32019.1|32094.5|32017.2|32099.6|32019.1|32090.2|32015.3|6
1643234300000|2022-01-26 21:58:20|32096.5|32018.6|32099.3|32012|32099.3|32018.6|32095.2|32012|5
1643234310000|2022-01-26 21:58:30|32096.9|32007|32094|32013|32100|32032.2|32092.9|32007|14
1643234320000|2022-01-26 21:58:40|32103.1|32009.4|32095.2|32019.1|32103.1|32020.9|32089.4|32007.5|19
1643234330000|2022-01-26 21:58:50|32097.2|32006.9|32100.7|32012.6|32107.4|32014.8|32094.8|32006.9|13
1643234340000|2022-01-26 21:59:00|32096.4|32014.4|32106.3|32012.8|32106.3|32016.7|32093|32009.6|13
1643234350000|2022-01-26 21:59:10|32101.6|32015.1|32099.5|32020.4|32103.6|32023.9|32095.4|32014.3|16
1643234360000|2022-01-26 21:59:20|32099.3|32020.8|32093.5|32020.6|32100.5|32022.8|32093.5|32018.8|8
1643234370000|2022-01-26 21:59:30|32087.5|32024.1|32091.6|32023.3|32097.4|32024.1|32087.5|32021.9|12
1643234380000|2022-01-26 21:59:40|32090.5|32021.2|32088.8|32019.3|32091.7|32023.3|32088.8|32019.3|9
1643234390000|2022-01-26 21:59:50|32091|32020.1|32102.5|31982.5|32103.8|32020.1|32089.8|31980.8|16
1643234400000|2022-01-26 22:00:00|32102.7|31982.7|32098.1|31978.1|32102.7|31982.7|32097.7|31977.7|5
1643234410000|2022-01-26 22:00:10|32099.3|31979.3|32099.5|31979.5|32099.5|31979.5|32099.3|31979.3|2
1643234420000|2022-01-26 22:00:20|32102|31982|32103|31983|32103.5|31983.5|32102|31982|3
1643234430000|2022-01-26 22:00:30|32099.1|31979.1|32097.2|31977.2|32099.1|31979.1|32097.2|31977.2|2
1643234440000|2022-01-26 22:00:40|32098.6|31978.6|32097.8|31977.8|32098.6|31978.6|32097.8|31977.8|2
1643234450000|2022-01-26 22:00:50|32099.2|31979.2|32098.6|31978.6|32099.3|31979.3|32098.6|31978.6|5
1643234460000|2022-01-26 22:01:00|32095|31975|32093.7|31973.7|32095.1|31975.1|32092.5|31972.5|5
1643234470000|2022-01-26 22:01:10|32093.3|31973.3|32093.3|31973.3|32093.3|31973.3|32093.3|31973.3|1
1643234480000|2022-01-26 22:01:20|32093.2|31973.2|32093.2|31973.2|32093.2|31973.2|32093.2|31973.2|1
1643234490000|2022-01-26 22:01:30|32094.5|31974.5|32094.5|31974.5|32094.5|31974.5|32094.5|31974.5|1
1643234500000|2022-01-26 22:01:40|32095.1|31975.1|32098.2|31978.2|32098.2|31978.2|32095.1|31975.1|2
1643234510000|2022-01-26 22:01:50|32098.5|31978.5|32098.5|31978.5|32098.5|31978.5|32098.5|31978.5|1
1643234520000|2022-01-26 22:02:00|32098.9|31978.9|32101.6|31981.6|32101.6|31981.6|32098.9|31978.9|2
1643234530000|2022-01-26 22:02:10|32101.3|31981.3|32101.3|31981.3|32101.3|31981.3|32101.3|31981.3|1
1643234540000|2022-01-26 22:02:20|32101.5|31981.5|32101.5|31981.5|32101.5|31981.5|32101.5|31981.5|1
1643234550000|2022-01-26 22:02:30|32101.9|31981.9|32101.9|31981.9|32101.9|31981.9|32101.9|31981.9|1
1643234570000|2022-01-26 22:02:50|32099.7|31979.7|32099.7|31979.7|32099.7|31979.7|32099.7|31979.7|1
1643234580000|2022-01-26 22:03:00|32099.8|31979.8|32088|31968|32099.8|31979.8|32088|31968|2
1643234590000|2022-01-26 22:03:10|32087.6|31967.6|32087.6|31967.6|32087.6|31967.6|32087.6|31967.6|1
1643234630000|2022-01-26 22:03:50|32089.8|31969.8|32089.8|31969.8|32089.8|31969.8|32089.8|31969.8|1
1643234640000|2022-01-26 22:04:00|32087.3|31967.3|32087.6|31967.6|32087.6|31967.6|32087.3|31967.3|2
1643234650000|2022-01-26 22:04:10|32087.3|31967.3|32087.3|31967.3|32087.6|31967.6|32087.3|31967.3|3
1643234660000|2022-01-26 22:04:20|32087.6|31967.6|32087.6|31967.6|32087.6|31967.6|32087.6|31967.6|1
1643234680000|2022-01-26 22:04:40|32089.8|31969.8|32089.8|31969.8|32089.8|31969.8|32089.8|31969.8|1
1643234700000|2022-01-26 22:05:00|32103.5|31983.5|32087.5|31967.5|32103.5|31983.5|32087.4|31967.4|3
1643234720000|2022-01-26 22:05:20|32086|31966|32087|31967|32087|31967|32086|31966|2
1643234730000|2022-01-26 22:05:30|32103.3|31983.3|32087.3|31967.3|32103.3|31983.3|32087.3|31967.3|3
1643234750000|2022-01-26 22:05:50|32094.2|31974.2|32094.2|31974.2|32094.2|31974.2|32094.2|31974.2|1
1643234760000|2022-01-26 22:06:00|32093|31973|32093.8|31973.8|32093.8|31973.8|32093|31973|5
1643234770000|2022-01-26 22:06:10|32093.2|31973.2|32090|31970|32093.5|31973.5|32089.6|31969.6|12
1643234780000|2022-01-26 22:06:20|32090.1|31970.1|32088.1|31968.1|32091.6|31971.6|32088|31968|8
1643234790000|2022-01-26 22:06:30|32088.3|31968.3|32087.1|31967.1|32088.3|31968.3|32086.8|31966.8|4
1643234800000|2022-01-26 22:06:40|32086.8|31966.8|32088.5|31968.5|32088.5|31968.5|32086.8|31966.8|5
1643234810000|2022-01-26 22:06:50|32089|31969|32087.2|31967.2|32089|31969|32087.2|31967.2|3
1643234820000|2022-01-26 22:07:00|32087.5|31967.5|32087.7|31967.7|32087.7|31967.7|32087.2|31967.2|10
1643234830000|2022-01-26 22:07:10|32087.6|31967.6|32088.9|31968.9|32089.2|31969.2|32087.3|31967.3|10
1643234840000|2022-01-26 22:07:20|32089.2|31969.2|32088.8|31968.8|32089.2|31969.2|32088.8|31968.8|7
1643234850000|2022-01-26 22:07:30|32089.1|31969.1|32089.2|31969.2|32089.2|31969.2|32087.4|31967.4|5
1643234860000|2022-01-26 22:07:40|32088.9|31968.9|32088.9|31968.9|32088.9|31968.9|32088.9|31968.9|1
1643234870000|2022-01-26 22:07:50|32089.2|31969.2|32087.5|31967.5|32089.2|31969.2|32087.5|31967.5|4
1643234880000|2022-01-26 22:08:00|32087.4|31967.4|32088.9|31968.9|32088.9|31968.9|32087|31967|6
1643234910000|2022-01-26 22:08:30|32090.5|31970.5|32090.6|31970.6|32090.6|31970.6|32090.5|31970.5|2
1643234920000|2022-01-26 22:08:40|32088.7|31968.7|32088.7|31968.7|32089|31969|32088.7|31968.7|3
1643234930000|2022-01-26 22:08:50|32088.9|31968.9|32089.1|31969.1|32089.1|31969.1|32088.9|31968.9|6
1643234940000|2022-01-26 22:09:00|32088.9|31968.9|32088.9|31968.9|32089.1|31969.1|32088.9|31968.9|3
1643234950000|2022-01-26 22:09:10|32094.1|31974.1|32094.1|31974.1|32094.1|31974.1|32094.1|31974.1|1
1643234960000|2022-01-26 22:09:20|32094.2|31974.2|32093.9|31973.9|32094.2|31974.2|32093.9|31973.9|3
1643234970000|2022-01-26 22:09:30|32094|31974|32094|31974|32094|31974|32094|31974|1
1643234980000|2022-01-26 22:09:40|32092.7|31972.7|32094.1|31974.1|32094.1|31974.1|32092.7|31972.7|6
1643234990000|2022-01-26 22:09:50|32094.3|31974.3|32094.6|31974.6|32094.6|31974.6|32094.3|31974.3|2
1643235000000|2022-01-26 22:10:00|32093.8|31973.8|32103.1|31983.1|32105.4|31985.4|32093.8|31973.8|8
1643235010000|2022-01-26 22:10:10|32102.3|31982.3|32101.4|31981.4|32102.8|31982.8|32101.3|31981.3|6
1643235020000|2022-01-26 22:10:20|32103|31983|32092.7|31972.7|32111|31991|32092.7|31972.7|7
1643235030000|2022-01-26 22:10:30|32094.3|31974.3|32093.1|31973.1|32099.3|31979.3|32090.5|31970.5|9
1643235040000|2022-01-26 22:10:40|32097.4|31977.4|32093.1|31973.1|32097.4|31977.4|32091.9|31971.9|8
1643235050000|2022-01-26 22:10:50|32089.4|31969.4|32093.8|31973.8|32095.3|31975.3|32087.6|31967.6|9
1643235060000|2022-01-26 22:11:00|32095.2|31975.2|32102.6|31982.6|32102.7|31982.7|32093.5|31973.5|12
1643235070000|2022-01-26 22:11:10|32101|31981|32098.2|31978.2|32102.3|31982.3|32097.7|31977.7|12
1643235080000|2022-01-26 22:11:20|32100.4|31980.4|32099.6|31979.6|32100.4|31980.4|32099|31979|5
1643235090000|2022-01-26 22:11:30|32102.8|31982.8|32099.1|31979.1|32119.3|31999.3|32094.7|31974.7|15
1643235100000|2022-01-26 22:11:40|32096.2|31976.2|32090.4|31970.4|32098|31978|32090.4|31970.4|11
1643235110000|2022-01-26 22:11:50|32091.7|31971.7|32097|31977|32099.8|31979.8|32091.7|31971.7|9
1643235120000|2022-01-26 22:12:00|32087.9|31967.9|32093.7|31973.7|32093.7|31973.7|32085.4|31965.4|11
1643235130000|2022-01-26 22:12:10|32093.5|31973.5|32095.2|31975.2|32096.3|31976.3|32093.5|31973.5|7
1643235140000|2022-01-26 22:12:20|32102.3|31982.3|32106.3|31986.3|32111.3|31991.3|32102.3|31982.3|7
1643235150000|2022-01-26 22:12:30|32105.9|31985.9|32085.5|31966.2|32105.9|31985.9|32085.5|31966.2|9
1643235160000|2022-01-26 22:12:40|32083.2|31963.2|32080.4|31960.4|32084.5|31964.5|32079.1|31959.1|9
1643235170000|2022-01-26 22:12:50|32082.2|31962.2|32096.9|31976.9|32101|31981|32082.2|31962.2|9
1643235180000|2022-01-26 22:13:00|32099.3|31979.3|32099.2|31979.2|32101.3|31981.3|32098.1|31978.1|8
1643235190000|2022-01-26 22:13:10|32096.7|31976.7|32106|31986|32115.6|31995.6|32096.6|31976.6|11
1643235200000|2022-01-26 22:13:20|32112.1|31992.1|32099.2|31979.2|32112.1|31992.1|32099.2|31979.2|4
1643235210000|2022-01-26 22:13:30|32101.4|31981.4|32085.7|31965.7|32102.2|31982.2|32085.7|31965.7|27
1643235220000|2022-01-26 22:13:40|32086.1|31966.1|32091.4|31971.4|32091.9|31971.9|32085.3|31965.3|39
1643235230000|2022-01-26 22:13:50|32091.5|31971.5|32091.9|31971.9|32095.2|31975.2|32089|31969|21
1643235240000|2022-01-26 22:14:00|32093.3|31973.3|32094.5|31974.5|32098.3|31978.3|32092|31972|13
1643235250000|2022-01-26 22:14:10|32093.3|31973.3|32101.1|31981.1|32101.1|31981.1|32089.4|31969.4|11
1643235260000|2022-01-26 22:14:20|32100.8|31980.8|32093.5|31973.5|32104.6|31984.6|32089.4|31971.1|22
1643235270000|2022-01-26 22:14:30|32087.5|31967.5|32086.3|31966.3|32092.7|31972.7|32086.3|31966.3|25
1643235280000|2022-01-26 22:14:40|32085.3|31965.3|32087.7|31967.7|32088|31968|32085.1|31965.1|28
1643235290000|2022-01-26 22:14:50|32088|31968|32092.1|31972.1|32093.3|31973.3|32085.1|31965.1|28
1643235300000|2022-01-26 22:15:00|32093.8|31973.8|32097.1|31977.1|32103.4|31983.4|32092.1|31972.1|23
1643235310000|2022-01-26 22:15:10|32097.9|31977.9|32091.5|31971.5|32097.9|31977.9|32090.7|31970.7|23
1643235320000|2022-01-26 22:15:20|32091.2|31971.2|32090.2|31970.2|32095.1|31975.1|32089.4|31969.4|17
1643235330000|2022-01-26 22:15:30|32090|31970|32083.1|31963.1|32090.2|31970.2|32083|31963|33
1643235340000|2022-01-26 22:15:40|32082.9|31962.9|32089|31969|32091.2|31971.2|32082.1|31962.1|29
1643235350000|2022-01-26 22:15:50|32088.9|31968.9|32086.6|31966.6|32089.5|31969.5|32085.9|31965.9|36
1643235360000|2022-01-26 22:16:00|32082.7|31962.7|32087.7|31967.7|32091.5|31971.5|32081.5|31961.5|31
1643235370000|2022-01-26 22:16:10|32088.3|31968.3|32088.7|31968.7|32095.6|31975.6|32087.1|31967.1|20
1643235380000|2022-01-26 22:16:20|32085.4|31965.4|32088.7|31968.7|32088.7|31968.7|32085.3|31965.3|31
1643235390000|2022-01-26 22:16:30|32088.6|31968.6|32087.1|31967.1|32092.8|31972.8|32086.8|31966.8|32
1643235400000|2022-01-26 22:16:40|32087.2|31967.2|32095.1|31975.1|32096.7|31976.7|32087|31967|10
1643235410000|2022-01-26 22:16:50|32098.5|31978.5|32090.7|31971.8|32099.4|31979.4|32090.1|31970.1|21
1643235420000|2022-01-26 22:17:00|32085.1|31965.1|32092.1|31972.1|32096.8|31976.8|32085.1|31965.1|23
1643235430000|2022-01-26 22:17:10|32091.9|31971.9|32087.2|31967.2|32093.6|31973.6|32086.8|31966.8|23
1643235440000|2022-01-26 22:17:20|32088.9|31968.9|32091.5|31971.5|32092.5|31972.5|32088.9|31968.9|17
1643235450000|2022-01-26 22:17:30|32091|31971|32092.9|31972.9|32096.2|31976.2|32087.9|31967.9|25
1643235460000|2022-01-26 22:17:40|32093|31973|32093.1|31973.1|32093.2|31973.2|32089.8|31969.8|13
1643235470000|2022-01-26 22:17:50|32094|31974|32098.4|31978.4|32104.6|31984.6|32087.6|31971.5|7
1643235480000|2022-01-26 22:18:00|32098.5|31978.5|32101.7|31981.7|32103.7|31983.7|32098.4|31978.4|13
1643235490000|2022-01-26 22:18:10|32098.7|31978.7|32092.3|31972.3|32100.4|31980.4|32092.1|31972.1|8
1643235500000|2022-01-26 22:18:20|32089.9|31969.9|32094|31974|32095.7|31975.7|32088.4|31968.4|31
1643235510000|2022-01-26 22:18:30|32094.4|31974.4|32093|31973|32095.6|31975.6|32091.2|31971.2|35
1643235520000|2022-01-26 22:18:40|32093.3|31973.3|32091.6|31971.6|32096.7|31976.7|32091.6|31971.6|23
1643235530000|2022-01-26 22:18:50|32091.7|31971.7|32089.6|31971.6|32096.2|31976.2|32089.5|31971.2|31
1643235540000|2022-01-26 22:19:00|32089.5|31971.1|32088.8|31968.8|32091.8|31971.8|32087.3|31967.3|14
1643235550000|2022-01-26 22:19:10|32090.9|31970.9|32081.3|31961.3|32091|31971|32079.1|31959.1|13
1643235560000|2022-01-26 22:19:20|32081.2|31961.2|32095.8|31975.8|32100|31980|32080.8|31960.8|9
1643235570000|2022-01-26 22:19:30|32090.9|31970.9|32082.3|31970|32091|31971|32082.3|31968.1|13
1643235580000|2022-01-26 22:19:40|32082.2|31969.3|32093.9|31973.9|32094.3|31974.3|32082.2|31969.3|26
1643235590000|2022-01-26 22:19:50|32093.8|31973.8|32089|31971.3|32102.7|31982.7|32089|31970.9|29
1643235600000|2022-01-26 22:20:00|32084.9|31964.9|32088.6|31968.6|32091.3|31971.3|32084.9|31964.9|28
1643235610000|2022-01-26 22:20:10|32088.7|31968.7|32090.9|31970.9|32091.4|31971.4|32084.9|31964.9|28
1643235620000|2022-01-26 22:20:20|32090.7|31970.7|32090.4|31970.4|32094.1|31974.1|32088.9|31968.9|30
1643235630000|2022-01-26 22:20:30|32090.5|31970.5|32089.4|31969.4|32099.5|31979.5|32089.4|31969.4|18
1643235640000|2022-01-26 22:20:40|32091.5|31971.5|32094.1|31974.1|32098.1|31978.1|32091.5|31971.5|5
1643235650000|2022-01-26 22:20:50|32096.8|31976.8|32093.7|31973.7|32099.5|31979.5|32087.9|31967.9|7
1643235660000|2022-01-26 22:21:00|32090.2|31970.2|32088|31968|32094.3|31974.3|32088|31968|15
1643235670000|2022-01-26 22:21:10|32087.7|31967.7|32092.2|31972.2|32092.2|31972.2|32084.7|31964.7|12
1643235680000|2022-01-26 22:21:20|32094.1|31974.1|32093|31973|32095.5|31975.5|32089.9|31969.9|20
1643235690000|2022-01-26 22:21:30|32094.3|31974.3|32091.6|31971.6|32094.3|31974.3|32089.2|31969.2|37
1643235700000|2022-01-26 22:21:40|32091.5|31971.5|32092.5|31972.5|32093.1|31973.1|32091.5|31971.5|5
1643235710000|2022-01-26 22:21:50|32088.9|31968.9|32092.6|31972.6|32096.6|31976.6|32085.9|31965.9|10
1643235720000|2022-01-26 22:22:00|32096.5|31976.5|32092.3|31972.3|32096.5|31976.5|32079.6|31959.6|14
1643235730000|2022-01-26 22:22:10|32090|31970|32095|31975|32096.7|31976.7|32090|31970|10
1643235740000|2022-01-26 22:22:20|32097.9|31977.9|32098.3|31978.3|32101.8|31981.8|32097.9|31977.9|6
1643235750000|2022-01-26 22:22:30|32100.4|31980.4|32102|31982|32102.1|31982.1|32100.4|31980.4|3
1643235760000|2022-01-26 22:22:40|32106.2|31986.2|32123.7|32003.7|32123.7|32003.7|32088.9|31968.9|8
1643235770000|2022-01-26 22:22:50|32124.1|32004.1|32100.1|31980.1|32124.1|32004.1|32098.3|31978.3|10
1643235780000|2022-01-26 22:23:00|32098.9|31978.9|32101.9|31981.9|32103.5|31983.5|32098.9|31978.9|7
1643235790000|2022-01-26 22:23:10|32099.2|31979.2|32097.9|31977.9|32103.7|31983.7|32097.9|31977.9|7
1643235800000|2022-01-26 22:23:20|32097.8|31977.8|32097.7|31977.7|32097.8|31977.8|32097.7|31977.7|2
1643235810000|2022-01-26 22:23:30|32089.9|31970.1|32089.9|31970.1|32089.9|31970.1|32089.9|31970.1|1
1643235820000|2022-01-26 22:23:40|32108.9|31988.9|32122.7|32002.7|32126.5|32006.5|32104.3|31984.3|6
1643235830000|2022-01-26 22:23:50|32122.3|32002.3|32105.1|31985.1|32122.3|32002.3|32103.2|31983.2|9
1643235840000|2022-01-26 22:24:00|32104.7|31984.7|32098.5|31978.5|32104.7|31984.7|32096|31976|7
1643235850000|2022-01-26 22:24:10|32092.1|31972.1|32099.7|31979.7|32104.5|31984.5|32091.7|31971.7|9
1643235860000|2022-01-26 22:24:20|32099.6|31979.6|32099.6|31979.6|32099.6|31979.6|32099.5|31979.5|3
1643235870000|2022-01-26 22:24:30|32099.7|31979.7|32115.8|31995.8|32115.8|31995.8|32099.7|31979.7|4
1643235880000|2022-01-26 22:24:40|32110.6|31990.6|32098.6|31978.6|32111.5|31991.5|32098.6|31978.6|7
1643235890000|2022-01-26 22:24:50|32095.8|31975.8|32090.2|31970.2|32095.8|31975.8|32089.4|31969.4|14
1643235900000|2022-01-26 22:25:00|32091.2|31971.2|32076.5|31956.5|32094.9|31974.9|32075|31955|4
1643235910000|2022-01-26 22:25:10|32078.3|31958.3|32077.2|31957.2|32080.5|31960.5|32074.7|31954.7|9
1643235920000|2022-01-26 22:25:20|32076.3|31956.3|32086.6|31966.6|32092.6|31972.6|32076.3|31956.3|7
1643235930000|2022-01-26 22:25:30|32095.6|31975.6|32093.5|31973.5|32095.6|31975.6|32093.5|31973.5|2
1643235940000|2022-01-26 22:25:40|32098.7|31978.7|32092.7|31972.7|32099.2|31979.2|32092.7|31972.7|8
1643235950000|2022-01-26 22:25:50|32094.4|31974.4|32092.2|31972.2|32095.6|31975.6|32091.8|31971.8|17
1643235960000|2022-01-26 22:26:00|32075.7|31955.7|32079.7|31959.7|32079.9|31959.9|32075.7|31955.7|4
1643235970000|2022-01-26 22:26:10|32098.6|31978.6|32079.5|31959.5|32098.6|31978.6|32078.2|31958.2|12
1643235980000|2022-01-26 22:26:20|32079.2|31959.2|32085|31965|32085|31965|32079.2|31959.2|6
1643235990000|2022-01-26 22:26:30|32084.9|31964.9|32094.3|31974.3|32094.3|31974.3|32084|31964.5|4
1643236000000|2022-01-26 22:26:40|32099.2|31979.2|32095.6|31975.6|32099.2|31979.2|32095.6|31975.6|6
1643236010000|2022-01-26 22:26:50|32099.2|31979.2|32076|31956|32099.8|31979.8|32070.4|31950.4|8
1643236020000|2022-01-26 22:27:00|32075.9|31955.9|32070.5|31950.5|32078.2|31958.2|32070.5|31950.5|6
1643236030000|2022-01-26 22:27:10|32092.7|31972.7|32074.4|31954.4|32092.7|31972.7|32067.6|31947.6|10
1643236040000|2022-01-26 22:27:20|32097.8|31977.8|32095.7|31975.7|32099.9|31979.9|32095.7|31975.7|10
1643236050000|2022-01-26 22:27:30|32097.6|31977.6|32096.5|31976.5|32098.4|31978.4|32096.5|31976.5|8
1643236060000|2022-01-26 22:27:40|32098.8|31978.8|32097.9|31977.9|32099.5|31979.5|32097|31977|10
1643236070000|2022-01-26 22:27:50|32078.2|31958.2|32071.9|31951.9|32078.2|31958.2|32068.8|31948.8|5
1643236080000|2022-01-26 22:28:00|32075.8|31955.8|32078.1|31958.1|32078.1|31958.1|32075.8|31955.8|2
1643236090000|2022-01-26 22:28:10|32098.3|31978.3|32092.9|31972.9|32098.3|31978.3|32092.9|31972.9|5
1643236100000|2022-01-26 22:28:20|32094.3|31974.3|32087.4|31967.4|32094.3|31974.3|32087.4|31967.4|2
1643236110000|2022-01-26 22:28:30|32097.7|31977.7|32092.8|31972.8|32097.7|31977.7|32092.8|31972.8|4
1643236120000|2022-01-26 22:28:40|32094.2|31974.2|32087.3|31967.3|32094.2|31974.2|32087.3|31967.3|2
1643236130000|2022-01-26 22:28:50|32101.1|31981.1|32116|31996|32116|31996|32087.2|31967.2|4
1643236140000|2022-01-26 22:29:00|32112.9|31992.9|32090.1|31970.1|32115.7|31995.7|32090.1|31970.1|6
1643236150000|2022-01-26 22:29:10|32092.3|31972.3|32095.7|31975.7|32097.1|31977.1|32092.3|31972.3|4
1643236160000|2022-01-26 22:29:20|32093.5|31973.5|32089.2|31969.2|32093.5|31973.5|32089.2|31969.2|4
1643236170000|2022-01-26 22:29:30|32092.7|31972.7|32092.7|31972.7|32094.1|31974.1|32092.7|31972.7|3
1643236180000|2022-01-26 22:29:40|32099.1|31979.1|32087.1|31967.1|32099.1|31979.1|32087.1|31967.1|3
1643236200000|2022-01-26 22:30:00|32086.9|31966.9|32090.9|31970.9|32111.5|31991.5|32073.8|31953.8|12
1643236210000|2022-01-26 22:30:10|32089.6|31969.6|32074.3|31954.3|32103|31983|32069.9|31949.9|21
1643236220000|2022-01-26 22:30:20|32073.9|31953.9|32086.9|31966.9|32088.1|31968.1|32071.9|31951.9|33
1643236230000|2022-01-26 22:30:30|32087.2|31967.2|32088.8|31968.8|32091.6|31971.6|32083.2|31963.2|30
1643236240000|2022-01-26 22:30:40|32087.9|31967.9|32089.5|31969.5|32089.9|31969.9|32086.3|31966.3|35
1643236250000|2022-01-26 22:30:50|32089.4|31969.4|32089.9|31969.9|32091.1|31971.1|32087.4|31967.4|28
1643236260000|2022-01-26 22:31:00|32086.1|31966.1|32096.8|31976.8|32099.9|31979.9|32084.6|31964.6|15
1643236270000|2022-01-26 22:31:10|32096.3|31976.3|32097.1|31977.1|32097.1|31977.1|32095|31975|19
1643236280000|2022-01-26 22:31:20|32096|31976|32096|31976|32097.1|31977.1|32094.7|31974.7|9
1643236290000|2022-01-26 22:31:30|32087.3|31967.3|32092.3|31972.3|32094.8|31974.8|32085.6|31965.6|14
1643236300000|2022-01-26 22:31:40|32089.4|31969.4|32092.4|31972.4|32092.4|31972.4|32087.6|31967.6|8
1643236310000|2022-01-26 22:31:50|32091.8|31971.8|32092.4|31972.4|32092.9|31972.9|32085.3|31965.3|9
1643236320000|2022-01-26 22:32:00|32093.6|31973.6|32095.5|31975.5|32096.9|31976.9|32093.6|31973.6|6
1643236330000|2022-01-26 22:32:10|32095.9|31975.9|32093.2|31973.2|32095.9|31975.9|32088.2|31968.2|10
1643236340000|2022-01-26 22:32:20|32090.1|31970.1|32092|31972|32092|31972|32084.3|31964.3|11
1643236350000|2022-01-26 22:32:30|32090.4|31970.4|32086.4|31966.4|32094.5|31974.5|32084.6|31964.6|10
1643236360000|2022-01-26 22:32:40|32086.5|31966.5|32086.9|31966.9|32086.9|31966.9|32086.5|31966.5|2
1643236370000|2022-01-26 22:32:50|32086.5|31966.5|32092.4|31972.4|32092.4|31972.4|32083.2|31963.2|6
1643236380000|2022-01-26 22:33:00|32088.1|31968.1|32090.6|31970.6|32091.1|31971.1|32085.9|31965.9|16
1643236390000|2022-01-26 22:33:10|32089.6|31969.6|32090|31970|32090.3|31970.3|32088.9|31968.9|9
1643236400000|2022-01-26 22:33:20|32075.5|31955.5|32087.7|31967.7|32091.4|31971.4|32068.6|31948.6|9
1643236410000|2022-01-26 22:33:30|32085.9|31965.9|32075.7|31955.7|32085.9|31965.9|32072.8|31952.8|12
1643236420000|2022-01-26 22:33:40|32075.4|31955.4|32092.4|31972.4|32093.3|31973.3|32073.8|31953.8|8
1643236430000|2022-01-26 22:33:50|32090.5|31970.5|32096|31976|32096|31976|32089.4|31969.4|8
1643236440000|2022-01-26 22:34:00|32095.1|31975.1|32096.5|31976.5|32096.7|31976.7|32094.6|31974.6|9
1643236450000|2022-01-26 22:34:10|32095.8|31975.8|32077.3|31957.3|32096.7|31976.7|32077.3|31957.3|12
1643236460000|2022-01-26 22:34:20|32075.8|31955.8|32083.7|31963.7|32083.7|31963.7|32075.8|31955.8|7
1643236470000|2022-01-26 22:34:30|32083.1|31963.1|32079.7|31959.7|32089.1|31969.1|32077.4|31957.4|9
1643236480000|2022-01-26 22:34:40|32094.5|31974.5|32096|31976|32096.9|31976.9|32094|31974|9
1643236490000|2022-01-26 22:34:50|32093.2|31973.2|32091.6|31971.6|32095.8|31975.8|32091.6|31971.6|5
1643236500000|2022-01-26 22:35:00|32096.9|31976.9|32095.9|31975.9|32096.9|31976.9|32094.8|31974.8|15
1643236510000|2022-01-26 22:35:10|32084.3|31964.5|32082|31962|32085.9|31967|32081|31962|13
1643236520000|2022-01-26 22:35:20|32083.2|31963.2|32089.2|31969.2|32089.3|31969.3|32082.1|31962.1|12
1643236530000|2022-01-26 22:35:30|32088|31968|32090.3|31970.3|32090.3|31970.3|32085.4|31966.8|9
1643236540000|2022-01-26 22:35:40|32090.4|31970.4|32088.1|31968.1|32096.1|31976.1|32088.1|31968.1|22
1643236550000|2022-01-26 22:35:50|32088.4|31968.4|32090.3|31970.3|32091|31971|32087.8|31967.8|16
1643236560000|2022-01-26 22:36:00|32090.6|31970.6|32080.6|31960.6|32091.5|31971.5|32069.6|31949.6|20
1643236570000|2022-01-26 22:36:10|32093.1|31973.1|32068.3|31948.3|32094.7|31974.7|32066.2|31946.2|24
1643236580000|2022-01-26 22:36:20|32075.2|31974.3|32093.5|31973.5|32095|31975|32069.9|31949.9|18
1643236590000|2022-01-26 22:36:30|32096|31976|32089.8|31969.8|32097|31977|32087.4|31967.4|22
1643236600000|2022-01-26 22:36:40|32090.3|31970.3|32088.8|31968.8|32093.9|31973.9|32088.8|31968.8|14
1643236610000|2022-01-26 22:36:50|32088.5|31968.5|32088.1|31968.1|32089.3|31969.3|32087.7|31967.7|23
1643236620000|2022-01-26 22:37:00|32080|31965.4|32087.8|31967.8|32087.8|31967.8|32079.9|31964.5|13
1643236630000|2022-01-26 22:37:10|32084.8|31968.9|32076.1|31956.1|32086.5|31968.9|32075.1|31955.1|14
1643236640000|2022-01-26 22:37:20|32075.6|31955.6|32089.8|31969.8|32090.9|31970.9|32075.1|31955.1|20
1643236650000|2022-01-26 22:37:30|32090.2|31970.2|32088.8|31968.8|32090.2|31970.2|32084.4|31964.4|21
1643236660000|2022-01-26 22:37:40|32089.5|31969.5|32089.7|31969.7|32090.5|31970.5|32085.5|31965.5|18
1643236670000|2022-01-26 22:37:50|32089.4|31969.4|32086.6|31966.6|32089.4|31969.4|32079.9|31964.1|19
1643236680000|2022-01-26 22:38:00|32086.1|31966.1|32088.7|31968.7|32088.7|31968.7|32084.6|31964.9|17
1643236690000|2022-01-26 22:38:10|32078.7|31958.7|32079.9|31965.7|32083.3|31965.7|32077|31957|21
1643236700000|2022-01-26 22:38:20|32087.7|31967.7|32089.1|31969.1|32092.2|31972.2|32086.6|31966.6|21
1643236710000|2022-01-26 22:38:30|32088.4|31968.4|32080.2|31964.1|32088.4|31968.4|32079.9|31963.5|20
1643236720000|2022-01-26 22:38:40|32080.8|31948.7|32079.8|31965.7|32094.1|31974.1|32068.7|31948.7|25
1643236730000|2022-01-26 22:38:50|32081.4|31964.8|32071.7|31964|32082.6|31967|32071.7|31962.3|15
1643236740000|2022-01-26 22:39:00|32072.2|31963.1|32080|31964|32086|31966|32072.2|31963.1|19
1643236750000|2022-01-26 22:39:10|32080.6|31964.8|32090|31970|32090|31970|32079.4|31964|19
1643236760000|2022-01-26 22:39:20|32091.2|31971.2|32089.3|31969.3|32091.2|31971.2|32089.3|31969.3|3
1643236770000|2022-01-26 22:39:30|32095.1|31975.1|32090.5|31970.5|32095.1|31975.1|32090.4|31970.4|5
1643236780000|2022-01-26 22:39:40|32089.6|31969.6|32074|31976.3|32097.9|31977.9|32074|31969.6|5
1643236800000|2022-01-26 22:40:00|32096.4|31976.4|32096.4|31976.4|32096.4|31976.4|32096.4|31976.4|2
1643236810000|2022-01-26 22:40:10|32095.1|31975.1|32093|31973|32095.1|31975.1|32088.2|31968.2|10
1643236820000|2022-01-26 22:40:20|32096.4|31976.4|32090.8|31970.8|32096.4|31976.4|32085.9|31965.9|8
1643236830000|2022-01-26 22:40:30|32092.4|31972.4|32089.8|31969.8|32092.7|31972.7|32088.4|31968.4|7
1643236840000|2022-01-26 22:40:40|32073.4|31970.1|32089.8|31969.8|32092.4|31972.4|32073.2|31966|6
1643236850000|2022-01-26 22:40:50|32089.1|31969.1|32086.3|31968.2|32089.1|31969.3|32084.4|31968.2|3
1643236860000|2022-01-26 22:41:00|32089|31972.7|32097|31977|32097|31977|32088.9|31969.1|7
1643236870000|2022-01-26 22:41:10|32092.9|31972.9|32095.5|31975.5|32096.3|31976.3|32092.9|31972.9|7
1643236880000|2022-01-26 22:41:20|32096.1|31976.1|32089.6|31969.6|32096.1|31976.1|32088.9|31968.9|6
1643236890000|2022-01-26 22:41:30|32089.9|31969.9|32095.1|31975.1|32095.1|31975.1|32073.8|31969.9|5
1643236900000|2022-01-26 22:41:40|32084.3|31965.1|32084.6|31964.6|32085.5|31970.2|32073|31961|7
1643236910000|2022-01-26 22:41:50|32086.1|31966.1|32086|31966|32087|31967|32086|31966|5
1643236920000|2022-01-26 22:42:00|32089.1|31969.1|32095|31975|32095.1|31975.1|32088.7|31968.7|6
1643236930000|2022-01-26 22:42:10|32095.1|31975.1|32087.6|31967.6|32095.1|31975.1|32086.8|31966.8|9
1643236940000|2022-01-26 22:42:20|32090.5|31970.5|32088.9|31968.9|32090.5|31970.5|32088.9|31968.9|5
1643236950000|2022-01-26 22:42:30|32084.2|31964.2|32092.7|31972.7|32092.7|31972.7|32083.3|31963.3|3
1643236960000|2022-01-26 22:42:40|32091.6|31971.6|32087|31967|32091.6|31971.6|32086.7|31966.7|5
1643236970000|2022-01-26 22:42:50|32086.2|31966.2|32094.2|31974.2|32098|31978|32086.2|31966.2|4
1643236980000|2022-01-26 22:43:00|32096.3|31976.3|32093.1|31973.1|32096.6|31976.6|32093.1|31973.1|5
1643236990000|2022-01-26 22:43:10|32092.2|31972.2|32096|31976|32096.7|31976.7|32092.1|31972.1|5
1643237000000|2022-01-26 22:43:20|32093.8|31973.8|32086.1|31966.1|32093.8|31973.8|32086.1|31966.1|6
1643237010000|2022-01-26 22:43:30|32086.4|31966.4|32090.5|31970.5|32091.7|31971.7|32081.2|31961.2|6
1643237020000|2022-01-26 22:43:40|32089.9|31969.9|32084.4|31969.5|32089.9|31969.9|32084.4|31969.5|2
1643237030000|2022-01-26 22:43:50|32087.4|31967.6|32086.5|31966.5|32089.4|31969.5|32084.4|31966.5|4
1643237040000|2022-01-26 22:44:00|32086.1|31966.1|32093.6|31973.6|32093.6|31973.6|32086.1|31966.1|5
1643237050000|2022-01-26 22:44:10|32089.9|31969.9|32087.1|31967.1|32095.1|31975.1|32087.1|31967.1|5
1643237060000|2022-01-26 22:44:20|32086.3|31966.3|32086.5|31966.5|32087.3|31967.3|32086.2|31966.2|5
1643237070000|2022-01-26 22:44:30|32086.8|31966.8|32095|31975|32095|31975|32086.2|31966.2|4
1643237080000|2022-01-26 22:44:40|32092.5|31972.5|32087.2|31967.2|32094|31974|32080.3|31965.5|9
1643237090000|2022-01-26 22:44:50|32087.7|31967.7|32087.9|31967.9|32088.3|31968.3|32084.5|31964.5|4
1643237100000|2022-01-26 22:45:00|32092.6|31972.6|32085.8|31965.8|32092.6|31972.6|32083.5|31963.5|10
1643237110000|2022-01-26 22:45:10|32084.1|31964.1|32073.1|31976.5|32090.6|31976.5|32073.1|31964.1|4
1643237120000|2022-01-26 22:45:20|32073.8|31964.9|32097.8|31977.8|32098.7|31978.7|32073.6|31964.9|5
1643237130000|2022-01-26 22:45:30|32095.8|31975.8|32096.1|31976.3|32099.1|31979.1|32089.8|31970.6|6
1643237140000|2022-01-26 22:45:40|32073|31964|32084.5|31964.5|32088.9|31968.9|32073|31958.2|8
1643237150000|2022-01-26 22:45:50|32081.6|31961.6|32087.2|31967.2|32087.2|31967.2|32081.6|31961.6|8
1643237160000|2022-01-26 22:46:00|32087|31967|32084.4|31964.4|32087|31967|32084.4|31964.4|4
1643237170000|2022-01-26 22:46:10|32085.5|31965.5|32072.6|31976.2|32085.5|31976.2|32072.6|31965.5|2
1643237180000|2022-01-26 22:46:20|32073.8|31964|32083.5|31963.5|32084.6|31966.8|32073.6|31959.5|6
1643237190000|2022-01-26 22:46:30|32082.5|31962.5|32088.8|31968.8|32090.5|31970.5|32082.5|31962.5|8
1643237200000|2022-01-26 22:46:40|32086.6|31966.6|32090.5|31970.5|32091.9|31971.9|32086.6|31966.6|3
1643237210000|2022-01-26 22:46:50|32091.9|31971.9|32090.3|31970.3|32091.9|31971.9|32082.1|31962.1|5
1643237220000|2022-01-26 22:47:00|32087.7|31967.7|32072.9|31976.6|32090.3|31976.6|32072.9|31966.4|6
1643237240000|2022-01-26 22:47:20|32087.2|31967.2|32087.2|31967.2|32087.2|31967.2|32086.9|31966.9|3
1643237250000|2022-01-26 22:47:30|32089.9|31969.9|32083|31963|32089.9|31969.9|32083|31963|10
1643237260000|2022-01-26 22:47:40|32083.6|31963.6|32086.9|31966.9|32087.5|31967.5|32082.1|31962.1|7
1643237270000|2022-01-26 22:47:50|32085.2|31965.2|32082.4|31962.4|32087.7|31967.7|32082.4|31962.4|4
1643237280000|2022-01-26 22:48:00|32073.9|31971.4|32073.7|31967|32074.1|31971.4|32073.7|31967|4
1643237290000|2022-01-26 22:48:10|32073.6|31969.5|32073.5|31971|32073.7|31971|32073.5|31968.4|4
1643237300000|2022-01-26 22:48:20|32085.6|31965.6|32087.5|31967.5|32087.5|31967.5|32074.1|31954.1|5
1643237310000|2022-01-26 22:48:30|32083.4|31963.4|32086|31966|32091.2|31971.2|32083.4|31963.4|5
1643237320000|2022-01-26 22:48:40|32083.1|31963.1|32083.1|31963.1|32084.8|31964.8|32083.1|31963.1|8
1643237330000|2022-01-26 22:48:50|32087.3|31967.3|32077.4|31965|32087.3|31968.2|32077.1|31965|8
1643237340000|2022-01-26 22:49:00|32084.8|31964.8|32085.9|31965.9|32085.9|31965.9|32084|31964|4
1643237350000|2022-01-26 22:49:10|32085.3|31965.3|32085.4|31965.4|32085.4|31965.4|32084.9|31964.9|7
1643237360000|2022-01-26 22:49:20|32088.2|31968.2|32087.5|31967.5|32089.5|31969.5|32085.6|31965.6|8
1643237370000|2022-01-26 22:49:30|32091.3|31971.3|32086.9|31966.9|32091.3|31971.3|32086.9|31966.9|9
1643237380000|2022-01-26 22:49:40|32082.3|31962.3|32084.6|31964.6|32087.3|31967.3|32082.3|31962.3|7
1643237390000|2022-01-26 22:49:50|32079.9|31966.8|32078.3|31966.8|32079.9|31966.8|32078.3|31966.8|3
1643237400000|2022-01-26 22:50:00|32079.1|31964.6|32074.4|31978.1|32080.9|31978.1|32074.4|31960.8|6
1643237410000|2022-01-26 22:50:10|32074.3|31978|32087.7|31967.7|32087.7|31978|32074.3|31954.3|6
1643237420000|2022-01-26 22:50:20|32087.2|31967.2|32090.6|31970.6|32090.6|31970.6|32081.3|31961.3|10
1643237430000|2022-01-26 22:50:30|32089.5|31969.5|32084.8|31964.8|32089.5|31969.5|32084.1|31964.1|11
1643237440000|2022-01-26 22:50:40|32085|31965|32085.4|31965.4|32087.9|31967.9|32083.5|31963.5|5
1643237450000|2022-01-26 22:50:50|32085.9|31965.9|32082.4|31962.4|32085.9|31965.9|32081.7|31961.7|5
1643237460000|2022-01-26 22:51:00|32082.5|31962.5|32083.8|31963.8|32086.3|31966.3|32082.5|31962.5|9
1643237470000|2022-01-26 22:51:10|32084.1|31964.1|32080.4|31968|32084.8|31968|32080.4|31961.2|8
1643237480000|2022-01-26 22:51:20|32081.6|31961.6|32082.5|31964.6|32083.1|31964.6|32081.6|31961.6|5
1643237490000|2022-01-26 22:51:30|32080.4|31967.9|32084|31964|32088.3|31968.3|32080.4|31962.3|8
1643237500000|2022-01-26 22:51:40|32084.4|31964.4|32080.5|31967.9|32085|31967.9|32080.5|31962.7|5
1643237510000|2022-01-26 22:51:50|32082.5|31964.6|32080.5|31967.9|32082.5|31967.9|32080.5|31964.6|2
1643237520000|2022-01-26 22:52:00|32087.5|31967.5|32082.3|31962.3|32089|31969|32081.6|31961.6|6
1643237530000|2022-01-26 22:52:10|32086.9|31966.9|32085.6|31965.6|32086.9|31966.9|32085.6|31965.6|2
1643237540000|2022-01-26 22:52:20|32088.6|31968.6|32086.1|31966.1|32088.8|31968.8|32085.3|31965.3|7
1643237550000|2022-01-26 22:52:30|32081.9|31961.9|32084.7|31964.7|32086.5|31966.6|32077.6|31961.9|8
1643237560000|2022-01-26 22:52:40|32084.4|31964.4|32084|31964|32084.5|31964.5|32084|31964|4
1643237570000|2022-01-26 22:52:50|32084.2|31964.2|32084.7|31964.7|32085.8|31965.8|32083.7|31963.7|4
1643237580000|2022-01-26 22:53:00|32086.8|31966.8|32087.2|31967.2|32088.7|31968.7|32086.1|31966.1|6
1643237590000|2022-01-26 22:53:10|32088.7|31968.7|32092.4|31972.4|32092.4|31972.4|32085.5|31965.5|6
1643237600000|2022-01-26 22:53:20|32087|31967|32087.3|31967.3|32088.7|31968.7|32086|31966|5
1643237610000|2022-01-26 22:53:30|32082.4|31964.4|32082.3|31962.3|32082.4|31967.7|32080.4|31962.2|4
1643237620000|2022-01-26 22:53:40|32082.6|31964.4|32074.4|31977.6|32085.7|31977.6|32074.4|31964.4|3
1643237630000|2022-01-26 22:53:50|32088.6|31968.6|32085.1|31965.1|32088.6|31968.6|32083.3|31963.3|7
1643237640000|2022-01-26 22:54:00|32085.4|31965.4|32074.7|31978|32086|31978|32074.7|31965.4|3
1643237650000|2022-01-26 22:54:10|32082.4|31962.4|32085.9|31965.9|32087.3|31969.8|32082.4|31962.4|9
1643237660000|2022-01-26 22:54:20|32087.3|31967.3|32084.6|31974.5|32087.3|31974.5|32084.6|31967.3|10
1643237670000|2022-01-26 22:54:30|32084.5|31974.6|32084|31975.2|32084.5|31975.2|32084|31974.6|13
1643237680000|2022-01-26 22:54:40|32083.9|31975.3|32086.6|31968.4|32108|31988.1|32078.8|31964.6|12
1643237690000|2022-01-26 22:54:50|32085.3|31971.8|32083.1|31976.4|32086.6|31976.4|32083.1|31966|14
1643237700000|2022-01-26 22:55:00|32103.9|31983.9|32085.8|31969.1|32103.9|31983.9|32085.8|31969.1|9
1643237710000|2022-01-26 22:55:10|32085.7|31970.5|32079.5|31973.3|32088.6|31973.3|32079.5|31966.3|11
1643237720000|2022-01-26 22:55:20|32079.4|31969.9|32096.7|31976.7|32111.5|31991.5|32079.4|31969.9|5
1643237730000|2022-01-26 22:55:30|32097.6|31977.6|32097.9|31978.1|32097.9|31978.1|32097.6|31977.6|5
1643237740000|2022-01-26 22:55:40|32090.5|31970.5|32086.8|31966.8|32098.4|31978.4|32079.7|31964.5|10
1643237750000|2022-01-26 22:55:50|32084.2|31964.2|32089.7|31969.7|32089.7|31969.7|32083.7|31963.7|11
1643237760000|2022-01-26 22:56:00|32086.7|31966.7|32089.7|31969.7|32089.8|31969.8|32086.5|31966.5|5
1643237770000|2022-01-26 22:56:10|32088.5|31968.5|32080.8|31979.1|32088.5|31979.1|32080.8|31966.5|6
1643237780000|2022-01-26 22:56:20|32074.8|31992.7|32091.8|31971.8|32111.6|31992.9|32074.8|31971.8|5
1643237790000|2022-01-26 22:56:30|32086.5|31966.5|32090.9|31970.9|32090.9|31971|32086.5|31966.5|6
1643237800000|2022-01-26 22:56:40|32089.7|31969.7|32090.5|31970.5|32091.2|31971.2|32084|31964|11
1643237810000|2022-01-26 22:56:50|32090.4|31970.4|32091.3|31971.3|32091.9|31971.9|32089.5|31969.5|5
1643237820000|2022-01-26 22:57:00|32093|31973|32086|31966|32093|31973|32085.3|31965.3|14
1643237830000|2022-01-26 22:57:10|32086.1|31966.1|32085.8|31965.8|32086.7|31966.7|32084|31964|6
1643237840000|2022-01-26 22:57:20|32086.2|31966.2|32085.4|31966.7|32086.7|31966.7|32083.9|31963.9|7
1643237850000|2022-01-26 22:57:30|32083|31972.1|32089.3|31969.3|32089.5|31972.1|32083|31963.7|8
1643237860000|2022-01-26 22:57:40|32087.7|31967.7|32092.4|31972.4|32094.8|31974.8|32087.7|31967.7|7
1643237870000|2022-01-26 22:57:50|32093.2|31973.2|32095|31975|32095|31975|32087.2|31967.2|6
1643237880000|2022-01-26 22:58:00|32092.5|31972.5|32088.3|31968.3|32098.7|31978.7|32083.8|31963.8|13
1643237890000|2022-01-26 22:58:10|32083.8|31963.8|32078.6|31980.1|32084.3|31980.1|32078.6|31963.8|8
1643237900000|2022-01-26 22:58:20|32080.6|31975.4|32080.6|31975.6|32084.7|31980.2|32078.6|31963.9|7
1643237910000|2022-01-26 22:58:30|32088.8|31968.8|32093.3|31973.3|32093.3|31973.3|32085.6|31965.6|4
1643237920000|2022-01-26 22:58:40|32092.4|31972.4|32095.6|31975.6|32109.3|31989.3|32091.5|31971.5|11
1643237930000|2022-01-26 22:58:50|32095.9|31975.9|32095.6|31975.6|32098.2|31978.2|32094.9|31974.9|11
1643237940000|2022-01-26 22:59:00|32097.8|31977.8|32096.4|31976.4|32097.8|31977.8|32093.2|31973.2|7
1643237950000|2022-01-26 22:59:10|32093.3|31973.3|32080.1|31980.7|32105|31985|32080.1|31967.4|15
1643237960000|2022-01-26 22:59:20|32072.3|31994.7|32097.8|31977.8|32097.8|31994.7|32072.3|31977.8|2
1643237970000|2022-01-26 22:59:30|32096.9|31976.9|32094.6|31974.6|32097.8|31977.8|32088.8|31968.8|9
1643237980000|2022-01-26 22:59:40|32094.3|31974.3|32093|31973|32094.4|31974.4|32090.5|31970.5|9
1643237990000|2022-01-26 22:59:50|32092.9|31972.9|32072.3|31994.8|32104.3|31994.8|32072.3|31970.2|11
1643238000000|2022-01-26 23:00:00|32108.7|31988.7|32096.3|31976.3|32108.7|31988.7|32077.3|31965.1|27
1643238010000|2022-01-26 23:00:10|32091.2|31971.2|32092.4|31972.4|32092.6|31972.6|32088.7|31968.7|17
1643238020000|2022-01-26 23:00:20|32092.6|31972.6|32107|31987|32113.3|31993.3|32092.5|31972.5|31
1643238030000|2022-01-26 23:00:30|32107.9|31987.9|32103.8|31996.5|32112.2|31999.5|32092.2|31983.9|28
1643238040000|2022-01-26 23:00:40|32102.8|31997|32110.8|31990.8|32111.5|31997.5|32100.7|31990.3|18
1643238050000|2022-01-26 23:00:50|32111.2|31991.2|32098.9|31982.8|32111.7|31991.7|32098.8|31979.8|10
1643238060000|2022-01-26 23:01:00|32098.6|31978.6|32096|31984.4|32106.1|31989.9|32095.5|31978.6|20
1643238070000|2022-01-26 23:01:10|32097.6|31986.7|32097.4|31987.7|32102.3|31987.8|32095.7|31980.5|21
1643238080000|2022-01-26 23:01:20|32098.9|31988.8|32112.3|31992.3|32113.6|32000.5|32098.9|31988.8|14
1643238090000|2022-01-26 23:01:30|32112.8|31992.8|32112.7|31992.7|32113.1|31993.1|32110.3|31991.7|14
1643238100000|2022-01-26 23:01:40|32111.5|31991.5|32112.3|31992.3|32112.9|31992.9|32111.5|31991.5|11
1643238110000|2022-01-26 23:01:50|32113.6|31993.6|32100.3|31991.3|32113.8|32005.8|32096.7|31988|21
1643238120000|2022-01-26 23:02:00|32104.6|31993.1|32110|31990|32110|31997.1|32102.6|31985.9|15
1643238130000|2022-01-26 23:02:10|32109.4|31989.4|32114|31994|32114.7|31994.7|32106.7|31987|18
1643238140000|2022-01-26 23:02:20|32112.5|31999.1|32107.6|32006.9|32117.4|32006.9|32107.6|31995.4|11
1643238150000|2022-01-26 23:02:30|32110.1|32006.1|32120.1|32000.1|32123.4|32007.3|32109.4|32000|14
1643238160000|2022-01-26 23:02:40|32116.7|32007.1|32105.3|32005.9|32117.5|32012.9|32099.8|31995.9|10
1643238170000|2022-01-26 23:02:50|32110.9|32001.8|32103.3|32000.9|32110.9|32007.1|32100|32000.9|5
1643238180000|2022-01-26 23:03:00|32099.6|32002.9|32095.5|31976.2|32106.9|32002.9|32092.7|31976.2|27
1643238190000|2022-01-26 23:03:10|32102|31982|32109.5|31989.5|32110.7|31990.7|32100.3|31980.3|18
1643238200000|2022-01-26 23:03:20|32109.9|31989.9|32108.5|31988.5|32110.8|31990.8|32107.2|31987.2|18
1643238210000|2022-01-26 23:03:30|32107.6|31990.2|32114.3|31998|32114.3|31998|32107.1|31987.1|22
1643238220000|2022-01-26 23:03:40|32110.7|31997.3|32098.9|31992.9|32110.7|31998|32092.9|31990.9|16
1643238230000|2022-01-26 23:03:50|32095.6|31994.6|32099.7|31992.1|32100.1|31995.3|32095.6|31992.1|11
1643238240000|2022-01-26 23:04:00|32098.2|32003|32109.2|31989.2|32109.8|32003|32089.5|31988.2|21
1643238250000|2022-01-26 23:04:10|32107.5|31987.5|32111.7|31991.7|32111.9|31992.6|32097.3|31986.8|19
1643238260000|2022-01-26 23:04:20|32111.4|31991.4|32112.1|31992.1|32112.7|31992.7|32111.3|31991.3|19
1643238270000|2022-01-26 23:04:30|32111.3|31991.7|32101.6|31993.8|32111.6|32007|32091.9|31991.2|13
1643238280000|2022-01-26 23:04:40|32102.4|31993.1|32099.4|31995|32109.8|31995.9|32098.8|31989.8|14
1643238290000|2022-01-26 23:04:50|32096.2|31997.4|32093.2|32002.5|32108.1|32012.7|32091.8|31992.9|16
1643238300000|2022-01-26 23:05:00|32101.6|31990.5|32102.8|31987.6|32109.7|31997|32090.6|31986.9|7
1643238310000|2022-01-26 23:05:10|32108|31988|32116.8|31998.8|32116.8|32005.1|32105.3|31988|22
1643238320000|2022-01-26 23:05:20|32116.7|31997.3|32112.1|31999.6|32116.7|32000.6|32107.8|31997.3|18
1643238330000|2022-01-26 23:05:30|32112.3|31999.8|32100.5|31992.8|32113.1|32003.6|32095.3|31992.8|16
1643238340000|2022-01-26 23:05:40|32104.5|31990.9|32089.1|32001.1|32108.5|32006.2|32089.1|31988.8|18
1643238350000|2022-01-26 23:05:50|32107.8|31991.7|32113.6|31993.6|32114.5|32002.3|32101.6|31989.5|17
1643238360000|2022-01-26 23:06:00|32112.5|31992.5|32118.3|31998.3|32119|32001.3|32107.7|31992.5|26
1643238370000|2022-01-26 23:06:10|32117.7|32000.4|32106.7|32002.9|32121|32002.9|32106.7|31998.6|9
1643238380000|2022-01-26 23:06:20|32119.2|32002.1|32094.2|31998.7|32120.2|32004.3|32094.2|31996.5|12
1643238390000|2022-01-26 23:06:30|32108.7|31991.3|32106.3|31998.8|32109.5|32017.7|32090.2|31989.4|22
1643238400000|2022-01-26 23:06:40|32095.6|32004.4|32100.6|32001.4|32104.8|32004.4|32095.6|32000.2|8
1643238410000|2022-01-26 23:06:50|32112.3|31995.7|32124.9|32004.9|32132.7|32012.7|32107.8|31995.7|13
1643238420000|2022-01-26 23:07:00|32125.6|32005.6|32120|32000|32125.6|32005.6|32115.5|31997.5|32
1643238430000|2022-01-26 23:07:10|32120.2|32000.2|32118.5|32002.5|32120.2|32002.8|32116.3|31997.4|29
1643238440000|2022-01-26 23:07:20|32118.4|32003.8|32112.3|32004.7|32118.4|32008.9|32108.8|32003.1|8
1643238450000|2022-01-26 23:07:30|32115.6|32003.1|32106.4|32003|32118.9|32013.3|32100.5|31996.6|31
1643238460000|2022-01-26 23:07:40|32105.2|32003.6|32112.8|32004|32118.8|32007.1|32100.2|31998.8|28
1643238470000|2022-01-26 23:07:50|32121.5|32005.3|32128.9|32008.9|32130.2|32010.8|32115.4|32003.3|12
1643238480000|2022-01-26 23:08:00|32127.6|32007.6|32119.9|32001.7|32127.6|32007.6|32118.2|32001.7|18
1643238490000|2022-01-26 23:08:10|32119.4|32002.1|32106.2|31998.8|32120.1|32002.1|32104.6|31997.8|32
1643238500000|2022-01-26 23:08:20|32106.4|31998.7|32106|32003.3|32106.9|32008.4|32100.6|31998.7|12
1643238510000|2022-01-26 23:08:30|32109.5|31996.2|32103|31999.7|32112.5|31999.7|32103|31994.8|4
1643238520000|2022-01-26 23:08:40|32099.6|32001.5|32120|32000|32124.2|32012.9|32099.6|32000|8
1643238530000|2022-01-26 23:08:50|32117.2|31999.2|32119.3|31999.3|32127.1|32007.1|32117.2|31998.7|8
1643238540000|2022-01-26 23:09:00|32119.8|31999.8|32121.1|32001.7|32121.1|32007.1|32116.3|31996.3|26
1643238550000|2022-01-26 23:09:10|32119.7|32002|32098|32002.6|32119.7|32002.6|32098|31997.5|5
1643238560000|2022-01-26 23:09:20|32106.7|32013|32105.7|32006.5|32106.7|32013|32099.8|32006.5|12
1643238570000|2022-01-26 23:09:30|32110|32005.1|32113.9|32002.3|32113.9|32005.1|32098.1|32000.3|7
1643238580000|2022-01-26 23:09:40|32126.7|32006.7|32116.1|32006.7|32126.7|32008.1|32108.5|32000.3|17
1643238590000|2022-01-26 23:09:50|32115.9|32005.8|32111.7|32010.5|32123.5|32010.5|32111.6|32003.9|18
1643238600000|2022-01-26 23:10:00|32113.1|32007.2|32102.8|31991.2|32115.8|32007.4|32097.6|31990.8|14
1643238610000|2022-01-26 23:10:10|32097.5|31993.3|32102|31997.3|32106|31999.4|32094.4|31990.6|13
1643238620000|2022-01-26 23:10:20|32100.4|31998.1|32098.9|32006.4|32106.8|32007.7|32098.3|31993.9|13
1643238630000|2022-01-26 23:10:30|32097.3|32007.6|32111.7|31991.7|32124.8|32008.1|32095.9|31991.7|13
1643238640000|2022-01-26 23:10:40|32112.3|31992.3|32116.6|32007.7|32120.6|32008.3|32109|31991.3|16
1643238650000|2022-01-26 23:10:50|32118.5|32006|32112.3|31992.3|32118.5|32006|32111.8|31991.8|13
1643238660000|2022-01-26 23:11:00|32109.4|31989.4|32099.5|32004.6|32111.3|32004.9|32099.5|31989.4|11
1643238670000|2022-01-26 23:11:10|32101.6|32016.4|32118|31998|32118|32016.4|32100.8|31997.3|26
1643238680000|2022-01-26 23:11:20|32116.1|31998.3|32115.7|31995.7|32116.1|32007.1|32101.5|31994.8|12
1643238690000|2022-01-26 23:11:30|32115.3|31995.3|32118.3|31998.3|32119.3|32000.1|32115.3|31995.3|16
1643238700000|2022-01-26 23:11:40|32117.3|31997.3|32114|31997.2|32119|31999|32114|31995.2|12
1643238710000|2022-01-26 23:11:50|32115.8|31996.3|32102.8|32002|32122.2|32002.2|32102.8|31994.2|10
1643238720000|2022-01-26 23:12:00|32104.3|32000.8|32101.5|32005.6|32116.2|32011.9|32094.4|31997.3|20
1643238730000|2022-01-26 23:12:10|32100.8|32005.9|32099.1|32009.9|32106.4|32009.9|32099|32005.7|20
1643238740000|2022-01-26 23:12:20|32105.6|32006.8|32118.5|31998.5|32119.4|32010.6|32100.1|31997.7|11
1643238750000|2022-01-26 23:12:30|32118.6|31998.6|32116|31996|32121|32006.3|32113.8|31996|18
1643238760000|2022-01-26 23:12:40|32114|31998.1|32117.3|32008.1|32119.1|32008.2|32108.2|31998.1|14
1643238770000|2022-01-26 23:12:50|32117|32013.1|32101.6|32006.3|32117|32013.1|32098.3|32003.9|11
1643238780000|2022-01-26 23:13:00|32105.6|32005.9|32106.9|32003.5|32108.6|32006.5|32102.8|32002.2|12
1643238790000|2022-01-26 23:13:10|32104.5|32004.6|32106.7|32007.8|32118.4|32014.9|32104.5|31998.4|11
1643238800000|2022-01-26 23:13:20|32107.6|32007.5|32101.6|32008.8|32112.3|32008.8|32101.5|32004.3|8
1643238810000|2022-01-26 23:13:30|32101.1|32005.9|32098.4|32006.6|32108.3|32006.6|32098.4|32002.1|9
1643238820000|2022-01-26 23:13:40|32101.9|32014.9|32103.4|32003.1|32106|32014.9|32101.4|32003.1|8
1643238830000|2022-01-26 23:13:50|32107|32001.4|32098.6|32006.5|32107.5|32006.9|32097.4|32001.4|6
1643238840000|2022-01-26 23:14:00|32099.4|32006.3|32107.9|32007.8|32113.8|32018.9|32099.4|32006.3|8
1643238850000|2022-01-26 23:14:10|32106.1|32009.1|32111.9|32005.3|32115.8|32009.1|32106.1|32004.6|4
1643238860000|2022-01-26 23:14:20|32110|32016.8|32110.7|32005.8|32113.8|32016.8|32107.2|32005.8|9
1643238870000|2022-01-26 23:14:30|32110.6|32005.4|32104.9|32008.6|32113.3|32009.6|32101.8|32005.1|14
1643238880000|2022-01-26 23:14:40|32103.2|32010.7|32113.3|32007.6|32114.3|32013.7|32103.2|32003.8|8
1643238890000|2022-01-26 23:14:50|32115.7|31998.4|32103.7|32004.4|32116.8|32007.9|32100.1|31996.8|12
1643238900000|2022-01-26 23:15:00|32105.3|32004|32102.8|32011.7|32108.7|32015.4|32091.1|32002.1|24
1643238910000|2022-01-26 23:15:10|32102.5|32011.4|32101.7|32013.2|32106.1|32018.7|32099.4|32011.4|18
1643238920000|2022-01-26 23:15:20|32099.9|32013.5|32100.7|32008|32100.7|32013.5|32096.7|32008|18
1643238930000|2022-01-26 23:15:30|32098|32008.5|32100.3|32008.5|32100.7|32009.3|32097.1|32008.1|10
1643238940000|2022-01-26 23:15:40|32091.6|32010.4|32098.9|32005.6|32103.5|32010.4|32091.6|32003.9|22
1643238950000|2022-01-26 23:15:50|32097.6|32006.3|32098.8|32005.7|32100.2|32006.3|32097.5|32005.5|15
1643238960000|2022-01-26 23:16:00|32099.1|32005.6|32101|32014.9|32101.6|32014.9|32097.9|32001.6|24
1643238970000|2022-01-26 23:16:10|32101.4|32015.1|32098.5|32012.8|32101.5|32015.1|32097.2|32011.4|14
1643238980000|2022-01-26 23:16:20|32098.4|32012.7|32102.1|32010.7|32102.7|32014|32098.2|32010.6|13
1643238990000|2022-01-26 23:16:30|32101|32012.7|32104.3|32017.9|32104.3|32017.9|32098.3|32010.4|7
1643239000000|2022-01-26 23:16:40|32102.2|32016.9|32103.6|32012.1|32104.1|32016.9|32102.2|32010.8|8
1643239010000|2022-01-26 23:16:50|32104.8|32012.2|32106.4|32008.9|32106.4|32012.2|32103.1|32008.7|8
1643239020000|2022-01-26 23:17:00|32106.7|32008.4|32101.4|32017|32106.7|32017|32097.2|32008.4|16
1643239030000|2022-01-26 23:17:10|32100.9|32017.4|32104.4|32015.5|32104.4|32017.4|32100.9|32014.2|16
1643239040000|2022-01-26 23:17:20|32104.6|32015.6|32103.1|32016.8|32106.3|32019.5|32102.5|32013.9|22
1643239050000|2022-01-26 23:17:30|32104.6|32016.7|32106.9|32016.6|32108.3|32016.9|32104.6|32014.8|20
1643239060000|2022-01-26 23:17:40|32106.4|32016.1|32105|32012.9|32108.1|32017|32102.4|32012|21
1643239070000|2022-01-26 23:17:50|32104.6|32012.5|32109|32015.3|32110.9|32028.7|32101|32012.2|17
1643239080000|2022-01-26 23:18:00|32108.1|32018.3|32109|32009.4|32110.3|32018.3|32105.3|32009.4|16
1643239090000|2022-01-26 23:18:10|32108.9|32011.5|32106.8|32013.2|32108.9|32013.2|32106.1|32011.5|10
1643239100000|2022-01-26 23:18:20|32107.7|32014.4|32102|32018.3|32108.4|32021.6|32102|32011.6|12
1643239110000|2022-01-26 23:18:30|32105.5|32015.3|32104.5|32017.9|32106.7|32017.9|32098.9|32013|11
1643239120000|2022-01-26 23:18:40|32103.9|32015.5|32108.1|32014.5|32108.1|32016|32102.4|32014.5|17
1643239130000|2022-01-26 23:18:50|32107.5|32014.3|32108.7|32018|32110.3|32020.5|32106.7|32014.2|21
1643239140000|2022-01-26 23:19:00|32109.2|32018.4|32108.6|32019.5|32109.8|32024|32105.7|32018|19
1643239150000|2022-01-26 23:19:10|32108.2|32018.9|32108.4|32015.8|32109.1|32019.2|32107.9|32015.8|12
1643239160000|2022-01-26 23:19:20|32109.7|32023.7|32110.1|32018.4|32112.5|32023.7|32109.7|32017.1|8
1643239170000|2022-01-26 23:19:30|32111.5|32018.1|32109.6|32015.9|32111.5|32018.1|32108.8|32015|10
1643239180000|2022-01-26 23:19:40|32110.8|32015.7|32106.6|32017.3|32112.3|32018.1|32106.1|32014|10
1643239190000|2022-01-26 23:19:50|32105.7|32017.9|32106.1|32016.9|32106.3|32018.3|32103.1|32016.2|19
1643239200000|2022-01-26 23:20:00|32108.1|32014.8|32102.4|32017.4|32108.1|32020.7|32100.6|32013.5|21
1643239210000|2022-01-26 23:20:10|32101.8|32016.6|32105|32016.3|32105.9|32017.3|32101.5|32015.9|16
1643239220000|2022-01-26 23:20:20|32105.2|32016.1|32105.3|32019.6|32105.6|32020|32103.1|32016|9
1643239230000|2022-01-26 23:20:30|32104.6|32018.2|32104.1|32015.8|32107.9|32018.6|32101.4|32015.2|14
1643239240000|2022-01-26 23:20:40|32102.6|32015.9|32108.7|32019.4|32109.8|32020.6|32101.5|32015|14
1643239250000|2022-01-26 23:20:50|32109.8|32019|32099.9|32019.4|32109.8|32019.4|32099.9|32013.9|13
1643239260000|2022-01-26 23:21:00|32107.9|32017.5|32105.6|32017.1|32109.2|32017.5|32104.8|32016|5
1643239270000|2022-01-26 23:21:10|32107.4|32015.5|32104.6|32017.1|32108.2|32021.6|32102.2|32014.5|18
1643239280000|2022-01-26 23:21:20|32105.4|32016.8|32111.6|32007.8|32111.6|32017.6|32105.4|32007.8|11
1643239290000|2022-01-26 23:21:30|32112.5|32011.6|32109.9|32017.3|32113.4|32019.6|32107.8|32009.4|14
1643239300000|2022-01-26 23:21:40|32110.2|32015.7|32105.2|32011.9|32111.7|32016.5|32105.2|32011.9|12
1643239310000|2022-01-26 23:21:50|32109.9|32012.5|32110.2|32021.7|32110.9|32021.7|32104.5|32010.3|10
1643239320000|2022-01-26 23:22:00|32111.2|32016.1|32106|32016.8|32111.2|32019.2|32102.7|32016.1|15
1643239330000|2022-01-26 23:22:10|32105.6|32016.4|32103.1|32021|32106.4|32022.5|32102.8|32016.4|8
1643239340000|2022-01-26 23:22:20|32109|32018.5|32107.3|32017|32109|32018.5|32106.3|32017|6
1643239350000|2022-01-26 23:22:30|32108.1|32017.9|32109.5|32012.9|32109.5|32018|32106.9|32012.8|7
1643239360000|2022-01-26 23:22:40|32106.3|32013.4|32105.9|32021.4|32108.4|32021.9|32103.4|32013.4|7
1643239370000|2022-01-26 23:22:50|32107.5|32020.3|32105.1|32013.6|32108.9|32020.3|32100.3|32012.8|21
1643239380000|2022-01-26 23:23:00|32104.7|32013.7|32104.7|32015.8|32108|32019.5|32103.2|32013.1|13
1643239390000|2022-01-26 23:23:10|32104.5|32015.7|32105.2|32013.9|32105.9|32016.4|32101.7|32013.9|18
1643239400000|2022-01-26 23:23:20|32104.7|32013.4|32104.5|32013.6|32107.2|32014.9|32104|32011.2|19
1643239410000|2022-01-26 23:23:30|32110.6|32020.6|32107.4|32016.4|32110.7|32020.6|32100.9|32015.2|13
1643239420000|2022-01-26 23:23:40|32106.8|32015.8|32103|32016.1|32106.8|32017.6|32102.2|32014.2|12
1643239430000|2022-01-26 23:23:50|32105.6|32015.8|32109.1|32017.5|32110.1|32020.2|32102.1|32015.1|11
1643239440000|2022-01-26 23:24:00|32111|32015|32106.7|32017.7|32111.5|32017.7|32106.7|32014.9|7
1643239450000|2022-01-26 23:24:10|32107|32018.2|32111.6|32012.8|32111.6|32018.2|32106|32011.2|6
1643239460000|2022-01-26 23:24:20|32113.2|32025|32109.4|32018.3|32113.2|32025|32106.7|32018.3|6
1643239470000|2022-01-26 23:24:30|32110.1|32017.9|32103.4|32017|32114.2|32017.9|32103.4|32009.8|18
1643239480000|2022-01-26 23:24:40|32101.6|32016.9|32108.2|32017.5|32110.4|32024.1|32101.6|32016.9|10
1643239490000|2022-01-26 23:24:50|32108|32017.8|32108|32017.8|32109|32018.3|32106.5|32017|10
1643239500000|2022-01-26 23:25:00|32108.3|32017|32105.7|32017.6|32111.3|32021.6|32104.8|32017|13
1643239510000|2022-01-26 23:25:10|32107.2|32017.5|32104.3|32014.3|32108.5|32017.5|32100.9|32013.8|12
1643239520000|2022-01-26 23:25:20|32102.5|32014.6|32099.6|32015.1|32102.5|32015.1|32099.6|32014.6|3
1643239530000|2022-01-26 23:25:30|32103.2|32013.8|32108|32014.8|32110.8|32023.6|32101.9|32013.8|10
1643239540000|2022-01-26 23:25:40|32106.6|32013.8|32098.9|32016.1|32108.8|32016.2|32098.9|32013.4|11
1643239550000|2022-01-26 23:25:50|32105.9|32013.5|32107.2|32018|32107.9|32019.3|32102.3|32012|13
1643239560000|2022-01-26 23:26:00|32104.5|32017.7|32106.9|32010.7|32110.5|32017.7|32104.5|32009.8|7
1643239570000|2022-01-26 23:26:10|32104.8|32011.4|32108|32010.3|32111.6|32012.6|32104.8|32008.8|7
1643239580000|2022-01-26 23:26:20|32109.1|32010.5|32101.1|32014.8|32115.4|32022.8|32094.4|32010.2|14
1643239590000|2022-01-26 23:26:30|32102.6|32014.6|32103.3|32012.3|32105.8|32014.6|32101.1|32010.5|15
1643239600000|2022-01-26 23:26:40|32101.1|32013.1|32101.4|32011.8|32103.2|32015.8|32098.8|32011.1|12
1643239610000|2022-01-26 23:26:50|32099.6|32012.7|32106.4|32015|32106.6|32019|32099.6|32012.7|11
1643239620000|2022-01-26 23:27:00|32108|32014.1|32104.3|32014.1|32109.8|32015.5|32102.2|32011.2|16
1643239630000|2022-01-26 23:27:10|32105.7|32013|32112.8|32013.4|32114.8|32025.8|32105.2|32013|15
1643239640000|2022-01-26 23:27:20|32110.5|32013.5|32105.2|32012.5|32110.5|32016.5|32099.8|32012.5|8
1643239650000|2022-01-26 23:27:30|32103.9|32014|32107.3|32016.2|32110.5|32019.8|32102|32013.8|7
1643239660000|2022-01-26 23:27:40|32108.9|32015.1|32111.1|32013.1|32113.1|32015.1|32108.9|32012.5|7
1643239670000|2022-01-26 23:27:50|32111.4|32014.3|32105.8|32014.8|32113|32020.2|32102|32013.6|15
1643239680000|2022-01-26 23:28:00|32106.1|32014|32106.7|32014|32108.5|32017.5|32100.2|32012|22
1643239690000|2022-01-26 23:28:10|32107.2|32014.4|32100.3|32017.5|32107.2|32017.6|32100.3|32014.2|7
1643239700000|2022-01-26 23:28:20|32103.9|32016.8|32106.1|32018.2|32108.6|32020.2|32103.9|32016.2|11
1643239710000|2022-01-26 23:28:30|32105.8|32019|32105.8|32012.6|32111.3|32019|32104|32010.8|13
1643239720000|2022-01-26 23:28:40|32105.1|32012.1|32108.8|32015.6|32109.6|32017.8|32105.1|32012.1|9
1643239730000|2022-01-26 23:28:50|32108.3|32015.7|32104.7|32013.2|32109.7|32015.9|32099.9|32011.8|13
1643239740000|2022-01-26 23:29:00|32111|32019.9|32108.6|32017.4|32111.2|32019.9|32108|32016.4|9
1643239750000|2022-01-26 23:29:10|32109.4|32016.7|32106.3|32017.3|32110.3|32018.9|32103|32016.7|9
1643239760000|2022-01-26 23:29:20|32107.4|32017.1|32110.8|32014.2|32111.9|32020.3|32106.7|32012.3|14
1643239770000|2022-01-26 23:29:30|32107.6|32015|32108.5|32014.4|32110.4|32015.1|32107.5|32014.4|10
1643239780000|2022-01-26 23:29:40|32107.8|32014.6|32105.9|32014.6|32109.8|32018.7|32105.9|32014.6|9
1643239790000|2022-01-26 23:29:50|32104.6|32011.6|32107.5|32013.2|32107.5|32013.3|32102.1|32011|9
1643239800000|2022-01-26 23:30:00|32106|32013.3|32100.1|32015.2|32106.6|32015.2|32099.9|32010.3|13
1643239810000|2022-01-26 23:30:10|32109.8|32022.9|32104.7|32016.8|32109.8|32022.9|32104.7|32016.2|8
1643239820000|2022-01-26 23:30:20|32100.3|32014.9|32100.1|32013.4|32105|32015|32100.1|32010.2|15
1643239830000|2022-01-26 23:30:30|32100.5|32013.7|32102.4|32014.3|32102.9|32014.7|32100|32009.7|25
1643239840000|2022-01-26 23:30:40|32102.8|32013.8|32105.8|32015.2|32106.7|32018.5|32102.8|32013.8|21
1643239850000|2022-01-26 23:30:50|32106.1|32015.6|32107|32012|32107|32016.1|32103.1|32012|21
1643239860000|2022-01-26 23:31:00|32103.5|32013.3|32103.2|32014.4|32103.8|32016.2|32101.3|32013.3|17
1643239870000|2022-01-26 23:31:10|32103.6|32014.8|32107.5|32016|32109.6|32019.7|32103.6|32014.8|12
1643239880000|2022-01-26 23:31:20|32107.9|32016.9|32106.9|32015.8|32110|32016.9|32106.7|32014.7|8
1643239890000|2022-01-26 23:31:30|32106.7|32016.2|32103.5|32013|32107.8|32016.3|32103.5|32013|4
1643239900000|2022-01-26 23:31:40|32108.3|32021.3|32105.8|32018.9|32108.7|32021.3|32105.8|32018.9|3
1643239910000|2022-01-26 23:31:50|32108.6|32016.5|32097.6|32017.2|32108.6|32017.2|32097.6|32013.3|8
1643239920000|2022-01-26 23:32:00|32099.2|32016.9|32102|32012.6|32112.7|32025.4|32099.2|32011.9|15
1643239930000|2022-01-26 23:32:10|32097.6|32013.2|32097.7|32010.7|32104|32013.2|32097.6|32009.7|16
1643239940000|2022-01-26 23:32:20|32098.2|32008.8|32100|32005.4|32100|32009.4|32096.5|32005|17
1643239950000|2022-01-26 23:32:30|32098.2|32005.3|32101.1|32012.1|32102.6|32012.3|32097.2|32005.3|13
1643239960000|2022-01-26 23:32:40|32104.8|32010.9|32095.8|32011|32104.8|32011|32095.8|32009.3|6
1643239970000|2022-01-26 23:32:50|32099.1|32009.2|32102.1|32004.9|32103.1|32009.2|32097.9|32003.6|10
1643239980000|2022-01-26 23:33:00|32098.9|32004.5|32096.8|32005.3|32104.7|32008.5|32091.9|31999.9|13
1643239990000|2022-01-26 23:33:10|32094.3|32005.7|32104.7|32009.6|32104.7|32009.6|32094.3|32004.5|7
1643240000000|2022-01-26 23:33:20|32104.2|32008|32095.8|32007.4|32104.4|32008.4|32095.8|32005.7|11
1643240010000|2022-01-26 23:33:30|32096.5|32007.6|32107|32015.9|32107|32015.9|32093.6|32005.1|17
1643240020000|2022-01-26 23:33:40|32105.7|32009.3|32094|32006.4|32105.7|32009.3|32092|32003.7|23
1643240030000|2022-01-26 23:33:50|32097.9|32006|32096.9|32005.6|32097.9|32006|32093.4|32003.9|14
1643240040000|2022-01-26 23:34:00|32100.3|32010.5|32097.5|32005.9|32100.3|32010.5|32094.6|32004.8|18
1643240050000|2022-01-26 23:34:10|32096.2|32007.1|32102.4|32008.7|32102.4|32008.7|32094.8|32000.4|9
1643240060000|2022-01-26 23:34:20|32103|32007.8|32099.1|32005.4|32103|32008.6|32099|32005.4|12
1643240070000|2022-01-26 23:34:30|32099.6|32003.2|32095.8|32003.4|32101.1|32004|32094.7|32002.5|8
1643240080000|2022-01-26 23:34:40|32094|32003.5|32104.2|32017|32104.2|32017|32094|32003.5|8
1643240090000|2022-01-26 23:34:50|32104.1|32011.5|32098.6|32007.8|32104.1|32011.5|32094.3|32007.4|9
1643240100000|2022-01-26 23:35:00|32097.3|32007.5|32096|32007.6|32099.4|32007.6|32088.8|32001|20
1643240110000|2022-01-26 23:35:10|32096.1|32007.2|32093.5|32005.2|32097.3|32007.2|32092.8|32004.6|17
1643240120000|2022-01-26 23:35:20|32094.1|32005.3|32096.9|32002.1|32098.9|32005.3|32093.6|32002.1|10
1643240130000|2022-01-26 23:35:30|32097.8|32003.2|32093.9|32002.2|32100.5|32008.2|32087.4|32000.5|16
1643240140000|2022-01-26 23:35:40|32096.8|32002.5|32092.5|32003.5|32100.2|32003.5|32090.2|32000.9|15
1643240150000|2022-01-26 23:35:50|32091.6|32005.1|32096.9|32006.2|32099.9|32011.1|32090.2|32004.1|10
1643240160000|2022-01-26 23:36:00|32097|32005.5|32093.9|32005|32099.7|32006.5|32092.1|32002.8|16
1643240170000|2022-01-26 23:36:10|32090.2|32002.3|32094|32006.4|32096.6|32008.8|32090.2|32002.3|5
1643240180000|2022-01-26 23:36:20|32097.2|32007.3|32095.2|31999.8|32097.3|32008|32089.1|31999.8|12
1643240190000|2022-01-26 23:36:30|32089.2|31999.4|32091.2|32002.8|32104.5|32011.1|32088.3|31999.4|18
1643240200000|2022-01-26 23:36:40|32093.9|32002.9|32093|32002.2|32094.1|32006.2|32086.9|32001|10
1643240210000|2022-01-26 23:36:50|32092.3|32010.2|32097.9|32002.7|32098.4|32010.2|32092.3|32002.7|12
1643240220000|2022-01-26 23:37:00|32098.1|32003.4|32095.8|32002.6|32098.1|32005.9|32090.3|32001.6|13
1643240230000|2022-01-26 23:37:10|32093|32004.4|32089.5|32000.8|32093|32004.8|32087.8|31999.6|17
1643240240000|2022-01-26 23:37:20|32094.8|32011.8|32092.9|32003.9|32096|32011.8|32089.6|32002.6|12
1643240250000|2022-01-26 23:37:30|32094.6|32003.2|32091.6|32003.4|32095.2|32004.5|32087.1|32003|11
1643240260000|2022-01-26 23:37:40|32088.7|32005|32094.7|32000.2|32096.3|32006.7|32088.7|32000.2|21
1643240270000|2022-01-26 23:37:50|32094.4|31999.4|32096.2|31998.4|32096.9|31999.5|32092.6|31997.3|9
1643240280000|2022-01-26 23:38:00|32096.9|31999|32090.2|32004.4|32097|32006.9|32090|31998.3|21
1643240290000|2022-01-26 23:38:10|32090.7|32002.1|32092.8|31999|32095.4|32002.1|32088.8|31997.3|17
1643240300000|2022-01-26 23:38:20|32091.5|32000.2|32091.1|32000.2|32093.9|32001.7|32088.3|31997.9|17
1643240310000|2022-01-26 23:38:30|32092|32001.1|32088.2|32002.6|32098.9|32010.2|32083.5|32000.3|23
1643240320000|2022-01-26 23:38:40|32091.4|32002.1|32090.7|31997.3|32093.5|32002.3|32087.5|31997.1|11
1643240330000|2022-01-26 23:38:50|32090.6|31997.2|32088.2|32001.7|32093.4|32001.7|32088.2|31996.5|12
1643240340000|2022-01-26 23:39:00|32089.7|32002.6|32103|32005|32103|32008.1|32080|32001.8|15
1643240350000|2022-01-26 23:39:10|32090.3|32005.7|32089.7|32003.6|32093.7|32005.7|32084.9|32002.7|7
1643240360000|2022-01-26 23:39:20|32088.6|32003.1|32083.7|32004.9|32091.9|32006.8|32080.4|32001.9|15
1643240370000|2022-01-26 23:39:30|32083.3|32004.6|32092.6|32003.5|32094.3|32007|32083.3|32002.6|17
1643240380000|2022-01-26 23:39:40|32094.7|32004.1|32085.1|32005.4|32094.7|32008.5|32081.4|32004.1|15
1643240390000|2022-01-26 23:39:50|32082.5|32005.6|32087.2|32003.9|32090.1|32005.6|32082.5|32003.5|14
1643240400000|2022-01-26 23:40:00|32083.9|32006.2|32082.2|32005.7|32085.8|32006.4|32081.1|32004.5|19
1643240410000|2022-01-26 23:40:10|32081.8|32005.4|32087|32005.6|32088.3|32008.1|32081.5|32004.5|15
1643240420000|2022-01-26 23:40:20|32086.8|32005.7|32089.7|32001.2|32090.5|32005.7|32083.9|32001.2|11
1643240430000|2022-01-26 23:40:30|32087.5|32001.5|32089.9|32005|32092.2|32008.8|32087.5|32001.5|11
1643240440000|2022-01-26 23:40:40|32092.4|32002.9|32088|32004.6|32092.4|32008.6|32079.8|32002|20
1643240450000|2022-01-26 23:40:50|32086.9|32003.5|32087.3|32005.6|32094.3|32009.8|32084.1|32003.5|22
1643240460000|2022-01-26 23:41:00|32087.7|32005.7|32088.3|32005.8|32090.1|32005.9|32087.3|32004.9|12
1643240470000|2022-01-26 23:41:10|32089.1|32005.7|32090.5|32005.5|32093.1|32008.1|32088.1|32005.5|10
1643240480000|2022-01-26 23:41:20|32091.1|32005.4|32089.1|32003.2|32092.6|32006.1|32088.8|32002.8|13
1643240490000|2022-01-26 23:41:30|32089.4|32002.2|32085|32007.3|32097.1|32012.7|32079.5|32002.2|23
1643240500000|2022-01-26 23:41:40|32086.3|32006.6|32082.5|32005|32087.2|32006.6|32081.6|32005|15
1643240510000|2022-01-26 23:41:50|32082.1|32004.7|32083.5|32004.7|32085.9|32005.4|32082.1|32004.5|13
1643240520000|2022-01-26 23:42:00|32083.9|32005.1|32091.1|32006.4|32091.1|32008.5|32083.4|32004.6|16
1643240530000|2022-01-26 23:42:10|32090.3|32005.6|32082.6|32004.2|32090.3|32006.3|32082.1|32003.5|7
1643240540000|2022-01-26 23:42:20|32084.5|32004.4|32087.5|32004|32089.7|32012|32078.1|32002.9|25
1643240550000|2022-01-26 23:42:30|32086.6|32004.3|32083.3|32006.6|32095|32010.5|32080.7|32003.6|26
1643240560000|2022-01-26 23:42:40|32087.1|32006.5|32078.9|32004.2|32090.7|32009.2|32073.5|32003.3|17
1643240570000|2022-01-26 23:42:50|32080.6|32005.2|32097.2|32006.4|32097.2|32010.4|32073.9|32001.9|24
1643240580000|2022-01-26 23:43:00|32083.4|32004.4|32084.9|32002.9|32087.5|32005.2|32077.1|32001.8|13
1643240590000|2022-01-26 23:43:10|32081.2|32002.2|32079.8|32001.6|32081.2|32002.8|32076.8|32001.6|9
1643240600000|2022-01-26 23:43:20|32079.4|32002.6|32090.4|32007.1|32091.1|32007.8|32079.4|32001.7|14
1643240610000|2022-01-26 23:43:30|32092.5|32008.3|32078.5|32003.2|32092.5|32008.3|32073.9|32001.3|18
1643240620000|2022-01-26 23:43:40|32078.1|32003.3|32087.9|32006|32087.9|32008.2|32075.3|32002.1|20
1643240630000|2022-01-26 23:43:50|32086.4|32006.9|32079.6|32003.7|32089.8|32006.9|32077.1|32003.2|17
1643240640000|2022-01-26 23:44:00|32076.8|32003.6|32082.5|32004.4|32084|32007.2|32076.4|32003.1|19
1643240650000|2022-01-26 23:44:10|32083.9|32003.7|32087.3|32007.7|32088.8|32009.6|32081.1|32003.7|13
1643240660000|2022-01-26 23:44:20|32087.8|32007.9|32085.4|32005.8|32091.1|32008|32082.8|32005.6|14
1643240670000|2022-01-26 23:44:30|32084|32006|32090.4|32013.8|32090.4|32013.8|32082.3|32003.2|18
1643240680000|2022-01-26 23:44:40|32079.3|32008|32086.4|32003.5|32088.9|32008.3|32077.8|32003.3|13
1643240690000|2022-01-26 23:44:50|32083.9|32003.8|32080.2|32007.5|32087.4|32007.5|32077.7|32003.3|18
1643240700000|2022-01-26 23:45:00|32079.6|32006.9|32089.4|32010.8|32089.4|32010.8|32076.2|32004.3|18
1643240710000|2022-01-26 23:45:10|32082.7|32007.4|32083.7|32005.7|32088.4|32008.3|32081.1|32005.3|20
1643240720000|2022-01-26 23:45:20|32085.5|32005.1|32085.6|32006.8|32098.8|32010.2|32075|32002.5|21
1643240730000|2022-01-26 23:45:30|32085.3|32006.6|32089.1|32007.8|32091|32008.8|32083.9|32004.7|22
1643240740000|2022-01-26 23:45:40|32087.2|32007.5|32085.2|32006.9|32090.6|32007.5|32083.2|32005.8|15
1643240750000|2022-01-26 23:45:50|32087.2|32007|32086.4|32005.8|32087.7|32007|32079.6|32005.2|12
1643240760000|2022-01-26 23:46:00|32082.6|32006.7|32084.6|32010.1|32090.1|32010.8|32081|32004.4|21
1643240770000|2022-01-26 23:46:10|32086|32010.3|32088.2|32010.3|32088.9|32011.9|32081.3|32010.3|8
1643240780000|2022-01-26 23:46:20|32086.4|32008.7|32088.5|32008.2|32090.9|32008.9|32084|32008.2|9
1643240790000|2022-01-26 23:46:30|32090.8|32007.6|32092.7|32010.5|32093.6|32012.1|32085.5|32007.6|8
1643240800000|2022-01-26 23:46:40|32099.7|32009.5|32101.3|32005.3|32101.3|32011.6|32079.8|32003.1|12
1643240810000|2022-01-26 23:46:50|32086.1|32005.9|32086.9|32007.4|32089.8|32007.7|32078.6|32004.9|14
1643240820000|2022-01-26 23:47:00|32077.9|32014.5|32085.5|32008.9|32086.2|32014.5|32077.5|32008.9|5
1643240830000|2022-01-26 23:47:10|32082.8|32009.4|32087.8|32013.1|32093.1|32015.3|32081.7|32008.9|8
1643240840000|2022-01-26 23:47:20|32088.9|32013.3|32084.2|32008.4|32093.5|32013.3|32084.2|32008.4|11
1643240850000|2022-01-26 23:47:30|32084.9|32006.1|32093.8|32015.6|32093.8|32015.6|32083.1|32005.9|7
1643240860000|2022-01-26 23:47:40|32085.9|32010.7|32087.9|32007.9|32093.7|32010.7|32082.5|32007.1|14
1643240870000|2022-01-26 23:47:50|32088.6|32007.8|32085.4|32010.2|32090.2|32011.3|32080.3|32007.5|21
1643240880000|2022-01-26 23:48:00|32085.3|32010.1|32091.2|32012.9|32093.7|32014|32084.9|32009|15
1643240890000|2022-01-26 23:48:10|32090|32012.6|32090.1|32010.1|32093.6|32012.6|32089|32009.7|13
1643240900000|2022-01-26 23:48:20|32093.7|32010.8|32087.9|32007.6|32093.7|32010.8|32086.6|32007.5|14
1643240910000|2022-01-26 23:48:30|32088.3|32008.1|32093|32010.3|32097.5|32015.9|32087.3|32007.1|14
1643240920000|2022-01-26 23:48:40|32095.1|32010.4|32087.7|32008.3|32095.1|32010.4|32080.9|32007.8|13
1643240930000|2022-01-26 23:48:50|32084.4|32008.5|32091.8|32010.1|32094.7|32015.1|32081.1|32008.5|12
1643240940000|2022-01-26 23:49:00|32096|32012.6|32088.3|32009.5|32096|32012.6|32088.3|32009.5|17
1643240950000|2022-01-26 23:49:10|32090.4|32009.7|32090.9|32010.1|32094.1|32010.2|32090.4|32009.6|14
1643240960000|2022-01-26 23:49:20|32095.7|32012.8|32090|32007.5|32103.2|32013|32084.3|32007.4|17
1643240970000|2022-01-26 23:49:30|32085.2|32007.9|32091|32007.5|32093.8|32008.3|32085.2|32007.2|17
1643240980000|2022-01-26 23:49:40|32089.2|32007.7|32091|32011.5|32098.9|32015.6|32080.8|32007.5|15
1643240990000|2022-01-26 23:49:50|32086.9|32012.8|32093.2|32008.6|32093.2|32012.8|32080.2|32007.6|20
1643241000000|2022-01-26 23:50:00|32091.1|32008.7|32087.6|32007.1|32091.1|32008.8|32083.4|32006.8|19
1643241010000|2022-01-26 23:50:10|32086.3|32007.2|32090.1|32010.1|32093.7|32011.7|32085.2|32007.2|18
1643241020000|2022-01-26 23:50:20|32093.1|32010.2|32091.9|32010.6|32093.6|32010.6|32089.6|32009.7|11
1643241030000|2022-01-26 23:50:30|32092.6|32009.7|32089.5|32008.1|32092.6|32009.8|32086.5|32006.7|20
1643241040000|2022-01-26 23:50:40|32084.7|32012.4|32085.3|32011.5|32096.3|32014.3|32084.3|32010.2|15
1643241050000|2022-01-26 23:50:50|32085.2|32009.7|32086.1|32008.4|32096.1|32010.7|32084.7|32008.1|12
1643241060000|2022-01-26 23:51:00|32086.9|32008.3|32092.3|32012.4|32094.1|32014.1|32084.5|32008.3|5
1643241070000|2022-01-26 23:51:10|32089.1|32011.7|32089.1|32011.7|32092.1|32012.2|32089|32011.7|6
1643241080000|2022-01-26 23:51:20|32092.2|32012.2|32081.4|32008.7|32100.5|32016.7|32081.4|32008.5|15
1643241090000|2022-01-26 23:51:30|32082.2|32008.5|32082.4|32011.3|32088.2|32014.9|32077.1|32008.5|11
1643241100000|2022-01-26 23:51:40|32081.2|32011.7|32086.5|32010|32086.5|32011.7|32078.2|32010|8
1643241110000|2022-01-26 23:51:50|32089.3|32009.9|32090.7|32010.9|32094.9|32012.8|32087.7|32009.9|10
1643241120000|2022-01-26 23:52:00|32089.8|32010.1|32090.1|32008.9|32093.2|32010.3|32087.5|32007.5|16
1643241130000|2022-01-26 23:52:10|32092.1|32008.8|32095.5|32010.6|32101|32014|32091|32008.7|9
1643241140000|2022-01-26 23:52:20|32097.9|32010.8|32087.3|32009.4|32097.9|32010.9|32082.2|32007.1|15
1643241150000|2022-01-26 23:52:30|32083.9|32012.8|32085.8|32010.3|32094.1|32017.1|32082.7|32010.3|8
1643241160000|2022-01-26 23:52:40|32086|32010.5|32082.5|32008.8|32092.4|32011.4|32082.5|32008.8|11
1643241170000|2022-01-26 23:52:50|32084|32008.6|32088.8|32007.9|32090.4|32008.8|32082.5|32007.1|7
1643241180000|2022-01-26 23:53:00|32091|32007.8|32091.7|32008.8|32098.4|32013.2|32079.6|32007.8|10
1643241190000|2022-01-26 23:53:10|32082.8|32009.1|32086.9|32009.9|32093.9|32010.2|32082.8|32008.4|12
1643241200000|2022-01-26 23:53:20|32086.3|32010.1|32079.1|32012.3|32088.8|32014.3|32079.1|32007.7|16
1643241210000|2022-01-26 23:53:30|32088.1|32017.8|32091.9|32011.4|32092.1|32017.8|32080.3|32011.4|6
1643241220000|2022-01-26 23:53:40|32094.7|32012|32088.9|32011.3|32094.7|32012|32086.2|32010.8|11
1643241230000|2022-01-26 23:53:50|32091.5|32011.4|32085.3|32009.9|32091.5|32011.9|32085.3|32009.7|9
1643241240000|2022-01-26 23:54:00|32096.9|32015.8|32083.7|32010.3|32096.9|32015.8|32080.3|32009|8
1643241250000|2022-01-26 23:54:10|32089.3|32009.8|32084.2|32009.5|32097.6|32009.8|32084.2|32007.8|11
1643241260000|2022-01-26 23:54:20|32080.3|32014.6|32084.8|32010.4|32086.4|32014.6|32080.3|32010.2|14
1643241270000|2022-01-26 23:54:30|32085.6|32012.8|32091.5|32010.5|32095.4|32012.8|32085.6|32010.5|12
1643241280000|2022-01-26 23:54:40|32087.9|32011.2|32087.9|32012.3|32088.8|32012.3|32087.9|32011.2|3
1643241290000|2022-01-26 23:54:50|32088.8|32010.2|32090.1|32008.8|32092.9|32010.2|32081.5|32008.6|4
1643241300000|2022-01-26 23:55:00|32090|32013.2|32090.3|32007.9|32098.9|32013.2|32081.4|32006.1|14
1643241310000|2022-01-26 23:55:10|32086.4|32008.7|32087.4|32009.4|32087.4|32015.3|32080.1|32008.1|9
1643241320000|2022-01-26 23:55:20|32088.2|32010.3|32085.2|32009.9|32094.6|32014|32082.6|32009.9|8
1643241330000|2022-01-26 23:55:30|32085.3|32010.9|32089.7|32009.3|32090.1|32011|32083.7|32008.5|10
1643241340000|2022-01-26 23:55:40|32087.9|32009.6|32095.9|32010.3|32097|32011.8|32087.9|32009.6|11
1643241350000|2022-01-26 23:55:50|32094.8|32009.2|32089.3|32008.7|32096|32012.8|32080.1|32008.7|11
1643241360000|2022-01-26 23:56:00|32084.5|32009.1|32088.5|32009.4|32093.6|32009.4|32084.5|32006.6|15
1643241370000|2022-01-26 23:56:10|32086.4|32013.5|32101.6|32011.7|32101.6|32018|32081.8|32010.9|10
1643241380000|2022-01-26 23:56:20|32101|32011|32096|32011.7|32101|32012.2|32092.1|32010.8|8
1643241390000|2022-01-26 23:56:30|32099.1|32008.3|32087.3|32008.2|32099.1|32009.7|32085|32007.8|18
1643241400000|2022-01-26 23:56:40|32101.5|32017.3|32088.2|32000.7|32101.5|32017.3|32082.8|32000.7|5
1643241410000|2022-01-26 23:56:50|32084.4|32007.5|32084|32004.9|32093.4|32007.5|32081.7|32004.9|10
1643241420000|2022-01-26 23:57:00|32083.6|32004.4|32078.2|32008.2|32083.6|32009.9|32077|32004.4|6
1643241430000|2022-01-26 23:57:10|32077.3|32006.4|32082.4|32013.4|32087.1|32013.5|32076.7|32005.8|13
1643241440000|2022-01-26 23:57:20|32088|32010.7|32080.8|32007.7|32089.7|32012.5|32078.4|32007.3|10
1643241450000|2022-01-26 23:57:30|32088.3|32006.2|32084.6|32011.9|32089|32011.9|32083|32006.1|6
1643241460000|2022-01-26 23:57:40|32081.5|32010.6|32092.3|32010.6|32093.9|32012.1|32081.5|32006.6|10
1643241470000|2022-01-26 23:57:50|32093.4|32009.4|32091.2|32003.1|32093.4|32009.7|32077|32002.9|16
1643241480000|2022-01-26 23:58:00|32092.4|32003|32083.5|32007|32092.4|32008.1|32078|32003|22
1643241490000|2022-01-26 23:58:10|32095.4|32013.2|32091.4|32011.1|32095.9|32013.2|32083.8|32008.9|13
1643241500000|2022-01-26 23:58:20|32091.2|32009.9|32088.9|32010.7|32092|32011.7|32087|32009.5|18
1643241510000|2022-01-26 23:58:30|32089.4|32011.2|32084.9|32004.8|32092.3|32013|32076.4|32004.8|19
1643241520000|2022-01-26 23:58:40|32080.6|32006.8|32089.2|32007.6|32092.3|32014.1|32076.9|32005.5|14
1643241530000|2022-01-26 23:58:50|32089.9|32007.4|32089.7|32011.6|32090.6|32011.6|32085.2|32006.9|13
1643241540000|2022-01-26 23:59:00|32084|32009.4|32086.6|32007.7|32088.1|32009.4|32084|32007|9
1643241550000|2022-01-26 23:59:10|32085.3|32008.2|32083.7|32007.2|32092.2|32008.2|32083.7|32003.8|7
1643241560000|2022-01-26 23:59:20|32083.3|32005.8|32090.7|32009.2|32091.4|32010.2|32083.3|32005.5|9
1643241570000|2022-01-26 23:59:30|32086.8|32008.3|32079.9|32012.5|32093.6|32012.5|32079.9|32006.1|9
1643241580000|2022-01-26 23:59:40|32076.7|32012.7|32083.6|32008.5|32090.1|32012.7|32076.7|32008|10
1643241590000|2022-01-26 23:59:50|32082.1|32008.7|32088.6|32009.6|32097.1|32013.1|32082.1|32008.7|8
1643241600000|2022-01-27 00:00:00|32086.9|32006.8|32088.6|32006.2|32088.6|32007.8|32084.5|32006.2|22
1643241610000|2022-01-27 00:00:10|32086.5|32006|32084.1|32008.2|32094.7|32010.5|32079.7|32005.6|20
1643241620000|2022-01-27 00:00:20|32080.6|32007.3|32082.5|32005|32092.8|32009.4|32074.8|32005|23
1643241630000|2022-01-27 00:00:30|32081.6|32005.2|32085.2|32007.9|32094.5|32011.7|32078.9|32005|24
1643241640000|2022-01-27 00:00:40|32089.7|32007.5|32081.8|32009.6|32089.7|32011.7|32076.9|32002.3|25
1643241650000|2022-01-27 00:00:50|32078.9|32010.6|32084.7|32008.8|32084.7|32010.6|32078.9|32007.6|15
1643241660000|2022-01-27 00:01:00|32081.7|32008.2|32084.5|32010.9|32085.5|32012.2|32079.7|32007.5|15
1643241670000|2022-01-27 00:01:10|32093|32012.4|32089.9|32011.4|32099.3|32013|32089.1|32010.7|18
1643241680000|2022-01-27 00:01:20|32088.3|32011.7|32090.6|32010.7|32090.9|32011.7|32086.5|32010.7|9
1643241690000|2022-01-27 00:01:30|32088.2|32011.8|32079.9|32009.8|32091.1|32011.8|32079.6|32009.2|16
1643241700000|2022-01-27 00:01:40|32080.6|32011.8|32087.7|32011.4|32091.7|32014.1|32080.6|32009.1|18
1643241710000|2022-01-27 00:01:50|32090.3|32010.7|32084.8|32009.7|32090.3|32012.2|32078.9|32009.7|11
1643241720000|2022-01-27 00:02:00|32079.3|32011.1|32085.9|32009.1|32086.9|32011.1|32076.5|32008.8|19
1643241730000|2022-01-27 00:02:10|32082.9|32009.4|32082.5|32006.7|32086.7|32010.2|32079.8|32006.7|19
1643241740000|2022-01-27 00:02:20|32081.5|32007.1|32081|32010.7|32093.2|32013.4|32074|32005.3|23
1643241750000|2022-01-27 00:02:30|32078.6|32010.1|32081.7|32007.2|32089.2|32010.8|32077.9|32005.9|21
1643241760000|2022-01-27 00:02:40|32083|32006.5|32081.4|32008.7|32085.8|32010.6|32066.5|32001.8|20
1643241770000|2022-01-27 00:02:50|32080.2|32007.9|32083.9|32008.5|32084.8|32011|32077.5|32007.9|20
1643241780000|2022-01-27 00:03:00|32082.9|32008.8|32079.3|32010.4|32087.2|32011.9|32078.6|32008.8|16
1643241790000|2022-01-27 00:03:10|32079.9|32010.7|32085.6|32009.2|32087|32011.5|32077.4|32008.9|16
1643241800000|2022-01-27 00:03:20|32083.3|32008.5|32081.2|32007.8|32089.1|32010.4|32079.3|32005.8|15
1643241810000|2022-01-27 00:03:30|32077.7|32009.1|32078.3|32009|32090.3|32009.8|32075.1|32002.9|19
1643241820000|2022-01-27 00:03:40|32089.2|32005.6|32090.1|32013.8|32091.9|32015.9|32082.9|32005.3|18
1643241830000|2022-01-27 00:03:50|32091.1|32013.1|32086.3|32013.6|32091.6|32016.4|32081|32012.7|8
1643241840000|2022-01-27 00:04:00|32084.9|32014.6|32089.6|32011.3|32089.7|32014.8|32084.9|32011.3|13
1643241850000|2022-01-27 00:04:10|32086.3|32012.3|32088.3|32010.8|32092.1|32013.8|32083.1|32008.7|17
1643241860000|2022-01-27 00:04:20|32090|32010.1|32088|32010.9|32090.6|32012.8|32081.4|32010.1|18
1643241870000|2022-01-27 00:04:30|32087.9|32011|32088.8|32011.1|32089.3|32012.6|32082.8|32011|13
1643241880000|2022-01-27 00:04:40|32087|32011.9|32088.1|32012.9|32094.4|32016|32083.5|32011.1|16
1643241890000|2022-01-27 00:04:50|32082.5|32012.8|32091.8|32014.8|32092|32015.6|32082.5|32009.6|20
1643241900000|2022-01-27 00:05:00|32090.2|32014.3|32091.7|32012.9|32096.4|32017|32080|32008.3|33
1643241910000|2022-01-27 00:05:10|32090.6|32014|32087.9|32014.2|32095.5|32016|32085.2|32012.4|22
1643241920000|2022-01-27 00:05:20|32088.7|32014.3|32084.5|32014|32091.7|32014.3|32084.5|32012.4|16
1643241930000|2022-01-27 00:05:30|32087.6|32014.1|32086.3|32012.3|32090.1|32014.2|32083.3|32012.3|10
1643241940000|2022-01-27 00:05:40|32083.9|32012.2|32082.6|32012.4|32096.8|32016.7|32074.7|32010.3|26
1643241950000|2022-01-27 00:05:50|32083.2|32013|32087.5|32008.2|32089.4|32015.1|32082.6|32006.8|35
1643241960000|2022-01-27 00:06:00|32086.7|32008.6|32089|32008.1|32091|32011|32078.7|32006.3|18
1643241970000|2022-01-27 00:06:10|32082|32010.2|32083|32006.7|32093.1|32010.4|32078.9|32002|23
1643241980000|2022-01-27 00:06:20|32083.4|32006.6|32082.9|32007.5|32092.1|32009.2|32077.4|32004.7|17
1643241990000|2022-01-27 00:06:30|32084.8|32007.1|32082.9|32004.8|32086.8|32008.8|32074|31996.9|28
1643242000000|2022-01-27 00:06:40|32082.7|32004.5|32079|32004.3|32083.3|32008.6|32074.1|32002.9|28
1643242010000|2022-01-27 00:06:50|32076.8|32005.8|32075.3|32007.6|32080.4|32007.6|32075.3|32004.5|18
1643242020000|2022-01-27 00:07:00|32078|32007.7|32080.3|32007.7|32089.7|32013|32075.4|32000.3|19
1643242030000|2022-01-27 00:07:10|32079.4|32005.4|32083.7|32005.1|32087.2|32006.3|32079.4|32005|14
1643242040000|2022-01-27 00:07:20|32086.5|32010.6|32088.1|32007.9|32089.5|32010.6|32083.7|32007.7|9
1643242050000|2022-01-27 00:07:30|32094.1|32007.7|32087|32005.5|32094.1|32008.9|32086.4|32005.5|11
1643242060000|2022-01-27 00:07:40|32089.6|32004.8|32085.8|32008.1|32093.2|32011.2|32075.3|32004.8|17
1643242070000|2022-01-27 00:07:50|32088.9|32007.1|32087.1|32011|32095.8|32015.2|32077.8|32007.1|19
1643242080000|2022-01-27 00:08:00|32085.7|32012.9|32086|32014.1|32096.3|32017.4|32081.8|32011|21
1643242090000|2022-01-27 00:08:10|32084.3|32014.9|32089.9|32015|32089.9|32016.6|32079|32013.9|10
1643242100000|2022-01-27 00:08:20|32089|32014.8|32093.7|32013|32093.7|32015.7|32085.3|32013|11
1643242110000|2022-01-27 00:08:30|32092|32013.5|32107|32009|32107|32017.9|32083.9|32008|14
1643242120000|2022-01-27 00:08:40|32086.2|32014.9|32090.9|32015.1|32097.4|32016.3|32080.3|32010.7|21
1643242130000|2022-01-27 00:08:50|32083.2|32016.5|32090.7|32018.7|32095.1|32018.7|32083.2|32013.3|18
1643242140000|2022-01-27 00:09:00|32089.8|32019.2|32087|32016.7|32094.9|32019.2|32084.1|32014.5|14
1643242150000|2022-01-27 00:09:10|32084.3|32016.9|32087.1|32015.4|32090.6|32018.3|32084.3|32015.3|36
1643242160000|2022-01-27 00:09:20|32086.8|32015.6|32091.9|32018.6|32092.8|32024.4|32083.7|32015.6|38
1643242170000|2022-01-27 00:09:30|32090|32022|32099|32019.6|32100.4|32022|32089.5|32017.5|35
1643242180000|2022-01-27 00:09:40|32098|32019.9|32096|32019.5|32098.4|32020.3|32094.9|32017.5|29
1643242190000|2022-01-27 00:09:50|32096.2|32019.2|32096.6|32017.5|32098.4|32021.1|32093.5|32016.8|33
1643242200000|2022-01-27 00:10:00|32093.1|32018.4|32092.2|32018.1|32103.8|32021.8|32088.1|32016.3|33
1643242210000|2022-01-27 00:10:10|32093.6|32018.5|32092.6|32017.6|32098.2|32019.6|32090|32014.2|32
1643242220000|2022-01-27 00:10:20|32096.3|32020.5|32093.8|32019.6|32096.3|32020.7|32090.4|32017|30
1643242230000|2022-01-27 00:10:30|32092.3|32018.6|32092.8|32017.3|32095.3|32019.5|32090.3|32016.4|26
1643242240000|2022-01-27 00:10:40|32093.6|32018|32091|32015.9|32097.6|32018.9|32088.1|32009.4|32
1643242250000|2022-01-27 00:10:50|32091.3|32016.2|32091.9|32015.2|32098.9|32018.3|32090.7|32015|33
1643242260000|2022-01-27 00:11:00|32092|32015|32090.8|32007.2|32094|32017|32090.7|32007.2|35
1643242270000|2022-01-27 00:11:10|32093|32007|32084.6|32011.8|32093.5|32011.8|32084|32006.7|16
1643242280000|2022-01-27 00:11:20|32085.1|32011.4|32093.6|32013.6|32093.6|32013.6|32080.8|32009.4|10
1643242290000|2022-01-27 00:11:30|32092.9|32012.6|32088.7|32012.8|32092.9|32012.8|32088.2|32010|14
1643242300000|2022-01-27 00:11:40|32090.3|32012.5|32089.2|32012|32091.8|32015.2|32086.1|32011.8|19
1643242310000|2022-01-27 00:11:50|32087.4|32013.1|32087.3|32010.5|32089.1|32014.8|32079.2|32010.4|25
1643242320000|2022-01-27 00:12:00|32088.7|32010.1|32085.9|32012|32090.6|32014.9|32082.5|32009.6|28
1643242330000|2022-01-27 00:12:10|32087.4|32012.3|32085.4|32013.2|32090.1|32013.6|32082.8|32011.4|17
1643242340000|2022-01-27 00:12:20|32084.8|32012.5|32082.4|32012.8|32087.3|32017.1|32074.5|32009.9|35
1643242350000|2022-01-27 00:12:30|32085.7|32011.5|32093|32010.2|32095.6|32015.5|32083.4|32009.7|27
1643242360000|2022-01-27 00:12:40|32100.1|32009.6|32086.3|32015.3|32100.1|32015.3|32081.5|32009.6|12
1643242370000|2022-01-27 00:12:50|32088.2|32014.8|32086.8|32013.7|32090.2|32014.8|32085.5|32012.4|18
1643242380000|2022-01-27 00:13:00|32088.4|32013.6|32093|32013.6|32098.4|32016.4|32086.1|32011.6|19
1643242390000|2022-01-27 00:13:10|32096.2|32014.6|32089|32014.5|32096.2|32015.8|32086.8|32012.8|15
1643242400000|2022-01-27 00:13:20|32088.3|32013.2|32086|32017.5|32093.7|32017.5|32085.8|32012.9|16
1643242410000|2022-01-27 00:13:30|32090.1|32013.3|32097.6|32011.5|32097.6|32016.6|32080.4|32011.2|17
1643242420000|2022-01-27 00:13:40|32092.6|32013.1|32089.5|32016.4|32092.6|32016.4|32084.5|32011.7|17
1643242430000|2022-01-27 00:13:50|32089.4|32015.5|32094.6|32010.1|32094.6|32015.5|32087.4|32010.1|15
1643242440000|2022-01-27 00:14:00|32091.6|32010.8|32090.6|32019.2|32094.5|32019.2|32085|32009.5|17
1643242450000|2022-01-27 00:14:10|32086.5|32017.2|32089.2|32015.6|32097.5|32017.8|32084.5|32011.9|14
1643242460000|2022-01-27 00:14:20|32090|32015.7|32084.2|32017.1|32091.2|32017.1|32084.1|32012.2|18
1643242470000|2022-01-27 00:14:30|32084|32017.7|32083.6|32016.7|32086.1|32017.9|32081.5|32015.3|11
1643242480000|2022-01-27 00:14:40|32086.9|32015.3|32087.7|32014.6|32091.8|32018.4|32083.8|32013.5|13
1643242490000|2022-01-27 00:14:50|32087.3|32014.2|32088.6|32011.9|32090|32015|32082.2|32011.5|15
1643242500000|2022-01-27 00:15:00|32085.7|32012.9|32085.3|32013|32088.2|32013.3|32083.6|32010.5|25
1643242510000|2022-01-27 00:15:10|32085.2|32012.9|32085.4|32020.2|32096.4|32020.5|32084.9|32012.5|15
1643242520000|2022-01-27 00:15:20|32084|32020.6|32087.8|32014.3|32092.2|32020.6|32079.2|32013.4|13
1643242530000|2022-01-27 00:15:30|32089.7|32014.1|32083.1|32015|32089.7|32017.4|32080.5|32014.1|9
1643242540000|2022-01-27 00:15:40|32087.2|32013.9|32086.9|32014.3|32093.3|32018|32086.9|32013.8|14
1643242550000|2022-01-27 00:15:50|32084.9|32017.1|32088.1|32017.2|32094.2|32018.7|32082.5|32014.9|10
1643242560000|2022-01-27 00:16:00|32087|32017.7|32088.7|32013.4|32094.5|32018.5|32086.8|32013.4|24
1643242570000|2022-01-27 00:16:10|32082.4|32014.8|32089|32014.2|32094.3|32016.3|32082.4|32012.6|14
1643242580000|2022-01-27 00:16:20|32092.7|32012.9|32089.9|32013.7|32093.5|32015.1|32086.4|32012.8|12
1643242590000|2022-01-27 00:16:30|32089.8|32013.8|32092.1|32017.5|32092.1|32017.5|32085.8|32011.5|20
1643242600000|2022-01-27 00:16:40|32095.6|32012.9|32087.4|32015.3|32095.6|32019.6|32077.4|32012.9|19
1643242610000|2022-01-27 00:16:50|32087.2|32014.9|32087.1|32014.6|32097.2|32019.2|32079.5|32011.4|17
1643242620000|2022-01-27 00:17:00|32083.7|32016.4|32085.4|32016|32093.5|32017.8|32082.7|32013.1|15
1643242630000|2022-01-27 00:17:10|32086|32016.6|32093.6|32017.3|32096.1|32019|32085.2|32015.9|17
1643242640000|2022-01-27 00:17:20|32094.9|32016.9|32092.7|32018|32096.5|32019.2|32088.8|32016.5|9
1643242650000|2022-01-27 00:17:30|32093.2|32018.6|32091.4|32016.8|32094.7|32019.7|32091.4|32016.8|15
1643242660000|2022-01-27 00:17:40|32090|32017.2|32096.5|32018.6|32098.7|32019.8|32089.1|32016.4|13
1643242670000|2022-01-27 00:17:50|32093.7|32019.9|32086.6|32017|32096.5|32019.9|32086.6|32017|11
1643242680000|2022-01-27 00:18:00|32090.9|32016.1|32089.9|32020.6|32099.9|32023.9|32088.6|32015.7|27
1643242690000|2022-01-27 00:18:10|32095.2|32020|32097.8|32024.1|32103.6|32028.1|32092.8|32018.4|20
1643242700000|2022-01-27 00:18:20|32095.5|32026.4|32097.8|32021.2|32102.2|32026.4|32094.3|32020.1|8
1643242710000|2022-01-27 00:18:30|32090.7|32023.9|32096|32022.5|32104.9|32025.8|32090.7|32020.3|15
1643242720000|2022-01-27 00:18:40|32096.2|32022.8|32094.1|32021.4|32096.4|32022.9|32091.5|32019.4|26
1643242730000|2022-01-27 00:18:50|32096.7|32020.3|32093.6|32018.6|32105|32024.1|32081|32018.2|27
1643242740000|2022-01-27 00:19:00|32103.6|32017.1|32090.8|32023.6|32103.6|32024.5|32088.8|32017.1|24
1643242750000|2022-01-27 00:19:10|32090|32022.8|32102.3|32023|32102.7|32026.7|32090|32022.1|14
1643242760000|2022-01-27 00:19:20|32103.4|32021.7|32104.9|32021.7|32104.9|32024.4|32097.7|32021.7|16
1643242770000|2022-01-27 00:19:30|32105.7|32022.1|32102.6|32022|32105.7|32024.8|32097.2|32021.7|12
1643242780000|2022-01-27 00:19:40|32103.9|32021.9|32097.3|32029.4|32108.6|32029.4|32094.6|32019|6
1643242790000|2022-01-27 00:19:50|32092|32028|32096|32021.2|32101.1|32028|32089.5|32019.2|14
1643242800000|2022-01-27 00:20:00|32097.4|32020.7|32102.9|32023.8|32105.5|32026.9|32092.7|32020.7|19
1643242810000|2022-01-27 00:20:10|32098|32025.2|32100.8|32022.5|32103.6|32025.9|32095.1|32022.5|14
1643242820000|2022-01-27 00:20:20|32099|32022.9|32099.2|32023|32105.2|32024.6|32098.3|32021.6|10
1643242830000|2022-01-27 00:20:30|32099.9|32022.6|32103.1|32023.6|32103.9|32023.6|32097.2|32018.8|8
1643242840000|2022-01-27 00:20:40|32105.2|32023|32104.6|32026.4|32106.2|32026.4|32090.2|32018.5|16
1643242850000|2022-01-27 00:20:50|32102|32025.7|32090|32025.7|32103|32025.7|32090|32018.5|15
1643242860000|2022-01-27 00:21:00|32087.8|32026.2|32098.7|32022.7|32101.9|32026.2|32087.8|32021.4|21
1643242870000|2022-01-27 00:21:10|32103.6|32022|32096.6|32021.1|32103.6|32023.3|32090|32020.1|15
1643242880000|2022-01-27 00:21:20|32099.7|32020.5|32097.9|32022.5|32101.3|32025.4|32095.5|32020.5|21
1643242890000|2022-01-27 00:21:30|32092.4|32021.7|32098.4|32021.6|32103.8|32021.7|32092.4|32019.2|12
1643242900000|2022-01-27 00:21:40|32098.5|32021.5|32093.8|32021.9|32098.7|32021.9|32093.8|32020.4|13
1643242910000|2022-01-27 00:21:50|32097.5|32021|32094.4|32023.9|32104.6|32027.6|32092.5|32021|21
1643242920000|2022-01-27 00:22:00|32099.8|32021.8|32101.9|32020.6|32107.1|32023.2|32096.5|32018.8|10
1643242930000|2022-01-27 00:22:10|32105.9|32027.3|32097.2|32024.1|32105.9|32027.3|32097.2|32022.9|13
1643242940000|2022-01-27 00:22:20|32099.2|32023.2|32094.9|32021|32099.2|32023.6|32088.3|32019.9|18
1643242950000|2022-01-27 00:22:30|32093|32020.9|32092.2|32020.5|32098.9|32021|32092.2|32019.4|11
1643242960000|2022-01-27 00:22:40|32091.8|32020.9|32095.4|32022.1|32106|32025.2|32088.1|32020.3|12
1643242970000|2022-01-27 00:22:50|32096.4|32021.7|32099.3|32025.3|32103.9|32025.3|32087.5|32018.6|29
1643242980000|2022-01-27 00:23:00|32097.8|32023.3|32097.1|32022.7|32100|32023.5|32094|32021.6|27
1643242990000|2022-01-27 00:23:10|32097.2|32022.8|32100.6|32024.7|32103.3|32024.7|32095.1|32021.4|19
1643243000000|2022-01-27 00:23:20|32099.9|32023.9|32093.8|32020.3|32099.9|32024|32092.7|32020.3|29
1643243010000|2022-01-27 00:23:30|32093.3|32020.9|32090.1|32019.7|32099.5|32020.9|32089.6|32018.5|21
1643243020000|2022-01-27 00:23:40|32089.3|32019.9|32091|32020.2|32095.8|32023.1|32087.9|32018.6|22
1643243030000|2022-01-27 00:23:50|32091.3|32020.5|32093.6|32020.7|32101.6|32023.4|32090.5|32020|24
1643243040000|2022-01-27 00:24:00|32093.4|32021.3|32089.2|32014.5|32095|32021.4|32086.5|32012.5|37
1643243050000|2022-01-27 00:24:10|32089.4|32014.7|32091|32015.2|32092.6|32018.1|32088.1|32014|23
1643243060000|2022-01-27 00:24:20|32091.9|32014.9|32090.1|32014.3|32093|32015.1|32088.7|32013.7|11
1643243070000|2022-01-27 00:24:30|32093.1|32021.1|32091|32014.4|32093.9|32021.2|32085.8|32014.4|19
1643243080000|2022-01-27 00:24:40|32086|32016.4|32095.2|32016.1|32096.1|32020.3|32081.9|32016|13
1643243090000|2022-01-27 00:24:50|32091.8|32017.2|32089.8|32016.9|32091.8|32018.4|32081.1|32016.1|9
1643243100000|2022-01-27 00:25:00|32086.6|32017.6|32084.6|32017.4|32090.5|32018.2|32084.5|32014.6|21
1643243110000|2022-01-27 00:25:10|32086.4|32016.7|32081.1|32011.7|32092.5|32018|32077.5|32011.5|31
1643243120000|2022-01-27 00:25:20|32084|32011.8|32085.8|32013.3|32086.9|32015.8|32079.8|32010.8|36
1643243130000|2022-01-27 00:25:30|32086.1|32013.6|32078.7|32015.2|32087.3|32015.2|32078.7|32012.3|9
1643243140000|2022-01-27 00:25:40|32080.4|32014.9|32079.3|32012.4|32093.2|32015.3|32079.3|32011.5|23
1643243150000|2022-01-27 00:25:50|32086.1|32011.2|32084.9|32012.3|32088.8|32016|32076|32010.4|31
1643243160000|2022-01-27 00:26:00|32084.6|32011.4|32086.1|32012.7|32087.2|32014.3|32080.4|32010.5|22
1643243170000|2022-01-27 00:26:10|32086|32012.5|32088.5|32014.6|32089.6|32016.6|32083.3|32011.3|36
1643243180000|2022-01-27 00:26:20|32088.8|32015.1|32082.7|32009.4|32091.2|32016.8|32076.5|32009|37
1643243190000|2022-01-27 00:26:30|32080|32009.5|32089.4|32013.6|32091.8|32015.4|32078.6|32009.5|39
1643243200000|2022-01-27 00:26:40|32088.2|32013.2|32086.9|32013.2|32090.7|32014.4|32085.6|32011.4|40
1643243210000|2022-01-27 00:26:50|32087.4|32013.5|32090.6|32014.4|32090.6|32015.9|32080.9|32010.2|40
1643243220000|2022-01-27 00:27:00|32089.7|32015.3|32089.5|32014.1|32092.2|32016.4|32085.7|32010.2|36
1643243230000|2022-01-27 00:27:10|32086.4|32016.5|32086.1|32020.8|32095.6|32020.8|32085.7|32015.7|19
1643243240000|2022-01-27 00:27:20|32095.2|32017.1|32090.9|32017.2|32101.1|32020|32084.3|32012.9|18
1643243250000|2022-01-27 00:27:30|32088.3|32018.6|32091.8|32017.8|32092.9|32019.8|32082.1|32014.7|17
1643243260000|2022-01-27 00:27:40|32093|32017.4|32087.8|32017.8|32093|32019|32087.8|32017.2|10
1643243270000|2022-01-27 00:27:50|32087.2|32018.1|32102.3|32016.7|32108|32022.5|32083|32016.1|19
1643243280000|2022-01-27 00:28:00|32099.5|32018.3|32094.9|32017.5|32099.5|32019.2|32090.2|32017.1|22
1643243290000|2022-01-27 00:28:10|32092.8|32018.8|32097.2|32024|32099.9|32026.9|32090.3|32018.8|26
1643243300000|2022-01-27 00:28:20|32095.9|32025.3|32096.6|32023.1|32097.4|32026|32090|32019.4|15
1643243310000|2022-01-27 00:28:30|32097.4|32023.9|32099.9|32023.6|32099.9|32025.3|32094.3|32021.7|25
1643243320000|2022-01-27 00:28:40|32096.6|32024.7|32095.9|32020.7|32099.2|32024.7|32095.3|32020.7|7
1643243330000|2022-01-27 00:28:50|32094.9|32021.3|32093.9|32022.4|32096.9|32022.5|32092.8|32020.3|9
1643243340000|2022-01-27 00:29:00|32092|32023.3|32096.5|32024.9|32110.4|32024.9|32090.8|32018.6|21
1643243350000|2022-01-27 00:29:10|32095.5|32024.8|32093.9|32023.1|32099|32026.6|32088.3|32022.3|17
1643243360000|2022-01-27 00:29:20|32093.6|32023.3|32098.4|32024.6|32103.2|32025.9|32093.6|32023.3|14
1643243370000|2022-01-27 00:29:30|32099.1|32024.7|32106.7|32019.9|32106.7|32024.7|32099.1|32019.9|11
1643243380000|2022-01-27 00:29:40|32103.1|32021.1|32099.7|32022|32105.3|32022|32099.7|32020.3|8
1643243390000|2022-01-27 00:29:50|32105.6|32028.3|32092.8|32022.8|32107.9|32028.3|32092.6|32020.6|18
1643243400000|2022-01-27 00:30:00|32097.2|32010.1|32097.2|32022.4|32097.6|32025.6|32091.9|32010.1|22
1643243410000|2022-01-27 00:30:10|32097.7|32022|32095.3|32023.5|32097.8|32024.8|32094.1|32022|17
1643243420000|2022-01-27 00:30:20|32095.7|32023.6|32097.9|32022.9|32100.6|32026.6|32095.7|32022.9|17
1643243430000|2022-01-27 00:30:30|32099|32023|32098.3|32022.5|32101|32024.4|32095.1|32021.2|17
1643243440000|2022-01-27 00:30:40|32098.8|32023|32094.5|32024.5|32100.3|32027.1|32094.5|32022.6|17
1643243450000|2022-01-27 00:30:50|32101.5|32027.2|32100.2|32025.3|32103.8|32027.2|32094.9|32024.6|18
1643243460000|2022-01-27 00:31:00|32101.3|32025.1|32102.9|32023.2|32104.4|32027.1|32099.1|32022.9|12
1643243470000|2022-01-27 00:31:10|32104|32024.5|32102.4|32022.4|32104|32025|32096.4|32021.9|10
1643243480000|2022-01-27 00:31:20|32099.7|32023.2|32102.3|32024.5|32108.7|32032.1|32094.2|32022.6|23
1643243490000|2022-01-27 00:31:30|32094.8|32026.7|32102.6|32025.3|32104.4|32028.1|32093.9|32024.5|6
1643243500000|2022-01-27 00:31:40|32104.4|32024.5|32100.7|32027|32105.1|32027.3|32098.7|32024.5|20
1643243510000|2022-01-27 00:31:50|32101.2|32026.8|32100.1|32026.5|32107|32032.3|32089.2|32025.6|20
1643243520000|2022-01-27 00:32:00|32102.3|32025.7|32100|32025|32106.8|32027.2|32097.4|32023.1|15
1643243530000|2022-01-27 00:32:10|32097.2|32025.6|32098.8|32024.4|32113.4|32028.2|32091|32022.3|19
1643243540000|2022-01-27 00:32:20|32100.5|32023.5|32100|32024.7|32100.9|32027.5|32093.6|32023.5|21
1643243550000|2022-01-27 00:32:30|32098.8|32025.3|32103.8|32027.4|32106|32031.4|32096.2|32025.3|12
1643243560000|2022-01-27 00:32:40|32102.7|32027.5|32099.2|32024.5|32104.7|32027.7|32097.7|32024.3|14
1643243570000|2022-01-27 00:32:50|32097.6|32025.7|32102.5|32025.3|32106.8|32028.6|32097.6|32024.1|15
1643243580000|2022-01-27 00:33:00|32102.9|32026.2|32111.7|32027.4|32111.7|32031.7|32096.3|32023.4|23
1643243590000|2022-01-27 00:33:10|32099.1|32030.3|32099.2|32028|32112.9|32032|32096.9|32024|18
1643243600000|2022-01-27 00:33:20|32103.3|32026.8|32109.1|32024.8|32114.2|32031.5|32096|32022.7|24
1643243610000|2022-01-27 00:33:30|32108.8|32026|32097.2|32024.9|32112.1|32028.2|32092|32023.9|14
1643243620000|2022-01-27 00:33:40|32100.2|32024|32101.4|32025.2|32101.8|32026.5|32095.5|32023.8|17
1643243630000|2022-01-27 00:33:50|32102.8|32025|32095|32028.6|32110.4|32029.1|32095|32023.6|17
1643243640000|2022-01-27 00:34:00|32103.1|32019|32099.6|32024.8|32106.2|32025.8|32095.8|32019|22
1643243650000|2022-01-27 00:34:10|32097.8|32026.8|32103.4|32029.3|32106.1|32030.8|32097.8|32025.2|12
1643243660000|2022-01-27 00:34:20|32103.9|32029.4|32105.3|32028.7|32105.3|32029.4|32101.9|32028.1|15
1643243670000|2022-01-27 00:34:30|32109.4|32026.8|32101.3|32028.5|32123|32028.8|32101.3|32023|14
1643243680000|2022-01-27 00:34:40|32098.3|32028.3|32104.8|32026.5|32106.6|32029.9|32096|32026.5|11
1643243690000|2022-01-27 00:34:50|32106.6|32026.2|32101.8|32027.7|32112.8|32032.7|32093.2|32026.1|22
1643243700000|2022-01-27 00:35:00|32102.3|32027.6|32102.7|32027.2|32105|32027.7|32098.5|32025.1|25
1643243710000|2022-01-27 00:35:10|32099.6|32027.7|32105.7|32029.6|32108|32032|32099.6|32026.7|20
1643243720000|2022-01-27 00:35:20|32104.8|32029.7|32101.6|32028.3|32107.2|32030.2|32100|32026.7|15
1643243730000|2022-01-27 00:35:30|32102.7|32027.5|32096.5|32029.2|32112.9|32033.3|32096.5|32027.2|8
1643243740000|2022-01-27 00:35:40|32103.3|32027.6|32107.2|32026.7|32108.1|32028.9|32097.2|32026.4|11
1643243750000|2022-01-27 00:35:50|32099.8|32032|32103|32032.8|32105.6|32033|32095.4|32024.8|25
1643243760000|2022-01-27 00:36:00|32102.9|32032.7|32105.2|32032.7|32106|32033.5|32101.2|32030.7|24
1643243770000|2022-01-27 00:36:10|32105.8|32032|32104.1|32031.8|32106.7|32033.6|32104|32030.5|23
1643243780000|2022-01-27 00:36:20|32104|32031.7|32105.6|32030.4|32106.2|32031.7|32103.3|32029.4|15
1643243790000|2022-01-27 00:36:30|32102.1|32029|32105.1|32029.5|32105.1|32031.3|32096.6|32029|16
1643243800000|2022-01-27 00:36:40|32101.6|32030.1|32109.1|32030.2|32109.1|32033.1|32097.2|32029|18
1643243810000|2022-01-27 00:36:50|32104.2|32030.1|32103.4|32029.4|32106.5|32031.4|32100.3|32027.9|17
1643243820000|2022-01-27 00:37:00|32101.9|32030.6|32102.4|32029.3|32103.3|32030.6|32098.4|32027.3|29
1643243830000|2022-01-27 00:37:10|32101.5|32028.4|32105.4|32031.8|32105.4|32031.8|32097.8|32027.4|25
1643243840000|2022-01-27 00:37:20|32105.3|32032.4|32104.3|32031.7|32109|32033.8|32097.9|32030.3|38
1643243850000|2022-01-27 00:37:30|32102.9|32030.8|32104.8|32030.9|32107.7|32034|32102.9|32030|34
1643243860000|2022-01-27 00:37:40|32105.1|32031.3|32103.1|32031.1|32105.1|32033.4|32100.8|32031|31
1643243870000|2022-01-27 00:37:50|32103.9|32031.8|32107.1|32032.2|32108.3|32033.7|32099.8|32029.8|34
1643243880000|2022-01-27 00:38:00|32105|32032|32105|32030.5|32106.1|32032.5|32104.4|32030.1|35
1643243890000|2022-01-27 00:38:10|32105.3|32030.9|32101.6|32030.4|32107|32030.9|32101.2|32027.5|32
1643243900000|2022-01-27 00:38:20|32101.5|32030.1|32105.6|32034.9|32108.7|32034.9|32101.5|32027.9|32
1643243910000|2022-01-27 00:38:30|32107.8|32033.7|32103.9|32031.1|32109.4|32033.8|32100.9|32031.1|23
1643243920000|2022-01-27 00:38:40|32104.2|32031.5|32098.7|32031.3|32105.2|32031.5|32098.7|32030.4|14
1643243930000|2022-01-27 00:38:50|32097.3|32031|32101.2|32029.7|32106|32031.2|32097.3|32028.4|9
1643243940000|2022-01-27 00:39:00|32104.6|32028.3|32109.3|32028.5|32111|32033.8|32092.1|32027.9|26
1643243950000|2022-01-27 00:39:10|32112.2|32027.3|32109.4|32029.2|32112.2|32036.8|32098.5|32027.3|17
1643243960000|2022-01-27 00:39:20|32107.2|32030.9|32103|32031.6|32111.5|32032|32102.5|32027.3|19
1643243970000|2022-01-27 00:39:30|32106.4|32031.4|32106.4|32032.1|32112.4|32037.3|32101.2|32030.8|22
1643243980000|2022-01-27 00:39:40|32107.4|32031.6|32105.8|32032.3|32110.5|32033.3|32104.2|32031.2|17
1643243990000|2022-01-27 00:39:50|32104.5|32033.3|32106.8|32032.9|32109.9|32034.9|32104.5|32029.4|14
1643244000000|2022-01-27 00:40:00|32111.1|32028.1|32105.3|32027.2|32111.1|32031.3|32100.4|32026.9|26
1643244010000|2022-01-27 00:40:10|32106.1|32026.8|32104.1|32028.9|32106.1|32030.5|32099.9|32026.8|19
1643244020000|2022-01-27 00:40:20|32101.5|32029.4|32103.2|32030.1|32108.3|32031.4|32100.2|32028.4|17
1643244030000|2022-01-27 00:40:30|32101.2|32030.4|32102.2|32025.8|32105.7|32030.4|32100.4|32025.8|20
1643244040000|2022-01-27 00:40:40|32101.1|32027.2|32103.3|32025.5|32113|32034|32098.5|32023.2|21
1643244050000|2022-01-27 00:40:50|32102.6|32025.8|32100.2|32028.1|32109.8|32031.5|32096.3|32023.2|29
1643244060000|2022-01-27 00:41:00|32105.9|32025|32100|32026.7|32107|32031.4|32096.2|32024.7|19
1643244070000|2022-01-27 00:41:10|32096.8|32028.7|32101.8|32030.4|32103.1|32030.8|32096.8|32026.8|13
1643244080000|2022-01-27 00:41:20|32101.3|32031.4|32097.6|32029.9|32101.8|32031.4|32097.6|32029.9|7
1643244090000|2022-01-27 00:41:30|32107.7|32024.7|32097.3|32032.9|32107.7|32032.9|32096.4|32024.7|20
1643244100000|2022-01-27 00:41:40|32100.8|32035.6|32097.8|32027.3|32110.2|32035.6|32094.5|32024.4|14
1643244110000|2022-01-27 00:41:50|32106.3|32025|32107.5|32032.3|32107.5|32032.3|32095.6|32025|18
1643244120000|2022-01-27 00:42:00|32104.2|32030.5|32106.2|32037.2|32106.7|32037.2|32100.3|32028|22
1643244130000|2022-01-27 00:42:10|32102.8|32033.8|32106|32031.9|32107.9|32034.8|32101.7|32030.7|13
1643244140000|2022-01-27 00:42:20|32109.5|32030.6|32104.5|32032.3|32111.2|32033.3|32104.5|32030.4|15
1643244150000|2022-01-27 00:42:30|32103.6|32030.7|32109.7|32029.2|32121|32034.5|32103.6|32023|16
1643244160000|2022-01-27 00:42:40|32114.1|32027.8|32103|32035.1|32114.1|32035.1|32099.9|32027.8|12
1643244170000|2022-01-27 00:42:50|32101.7|32035.4|32103.5|32033.4|32109.2|32035.4|32100.2|32032|16
1643244180000|2022-01-27 00:43:00|32102.2|32034|32105.3|32031.1|32113.4|32037.4|32100.2|32029.6|16
1643244190000|2022-01-27 00:43:10|32104.8|32032|32100.1|32031.7|32111.1|32032.4|32100|32030.5|12
1643244200000|2022-01-27 00:43:20|32101.3|32031.3|32105.8|32034.3|32106.6|32034.4|32099.1|32028.5|11
1643244210000|2022-01-27 00:43:30|32104.9|32034.1|32109.3|32026.8|32109.3|32034.2|32103.6|32026.8|10
1643244220000|2022-01-27 00:43:40|32103.6|32029.3|32098.1|32031.9|32107|32035|32097.3|32024.5|22
1643244230000|2022-01-27 00:43:50|32101.5|32031.6|32097.9|32032.1|32105.1|32033.1|32097.9|32029|22
1643244240000|2022-01-27 00:44:00|32101.3|32029.8|32100.5|32028.7|32103|32029.8|32099.3|32028.1|19
1643244250000|2022-01-27 00:44:10|32100.8|32028.1|32104.1|32030.1|32104.1|32031.4|32100|32028.1|16
1643244260000|2022-01-27 00:44:20|32098.4|32027.7|32110.8|32028.7|32111.2|32036.4|32098.4|32027.7|15
1643244270000|2022-01-27 00:44:30|32107.1|32030.6|32106.9|32032.2|32108.8|32032.6|32105.6|32027.1|15
1643244280000|2022-01-27 00:44:40|32105.2|32032.5|32105.6|32030.6|32109.8|32032.9|32103.7|32030.3|10
1643244290000|2022-01-27 00:44:50|32104.9|32030.8|32110.5|32037|32112.5|32037.4|32103.3|32029.8|16
1643244300000|2022-01-27 00:45:00|32105.6|32035.9|32108.1|32034.3|32113.1|32035.9|32103.2|32030.7|26
1643244310000|2022-01-27 00:45:10|32107.3|32034.6|32106.4|32032.3|32109|32034.9|32103.5|32031.3|15
1643244320000|2022-01-27 00:45:20|32104.2|32033.3|32109.6|32037.3|32109.6|32037.3|32102.9|32031.3|14
1643244330000|2022-01-27 00:45:30|32105.8|32036.9|32105.3|32029.4|32114|32036.9|32097.9|32029.4|16
1643244340000|2022-01-27 00:45:40|32110.3|32027.8|32102.9|32030.7|32110.3|32032.5|32097.3|32027.8|15
1643244350000|2022-01-27 00:45:50|32099.9|32033.9|32104.4|32034.4|32114.7|32034.9|32098|32030.6|12
1643244360000|2022-01-27 00:46:00|32108.3|32032.6|32103.8|32031.6|32108.3|32033.8|32103.8|32031.6|16
1643244370000|2022-01-27 00:46:10|32102.7|32033.3|32105.9|32033.7|32108|32034.1|32101|32032|12
1643244380000|2022-01-27 00:46:20|32100.1|32031.6|32106.2|32033.4|32119|32037.9|32099.9|32027.1|19
1643244390000|2022-01-27 00:46:30|32108.1|32032.3|32106.5|32031.4|32113.7|32035.6|32099.3|32027.5|15
1643244400000|2022-01-27 00:46:40|32106.9|32031.7|32108.8|32035.4|32110.5|32037.8|32100|32030.6|17
1643244410000|2022-01-27 00:46:50|32109.3|32035.1|32109.7|32035.2|32112.2|32036.2|32105.5|32031.8|14
1643244420000|2022-01-27 00:47:00|32107.3|32035|32107.8|32036.5|32109.3|32036.5|32104.2|32033.1|11
1643244430000|2022-01-27 00:47:10|32107.4|32037.1|32112.8|32029.7|32112.8|32037.1|32103.6|32029.1|13
1643244440000|2022-01-27 00:47:20|32112.2|32029.1|32104.4|32031.8|32112.2|32032.2|32104.4|32029.1|17
1643244450000|2022-01-27 00:47:30|32111.3|32031.7|32113|32029.7|32119.6|32039.1|32099.3|32026.6|18
1643244460000|2022-01-27 00:47:40|32106.9|32031.9|32100.7|32034|32106.9|32035.7|32100.7|32031.6|16
1643244470000|2022-01-27 00:47:50|32109.1|32031|32111|32035.6|32111|32035.6|32104.7|32031|14
1643244480000|2022-01-27 00:48:00|32109|32035.7|32107.9|32033.4|32111.7|32035.7|32105.7|32032.6|14
1643244490000|2022-01-27 00:48:10|32103.7|32032.8|32110.1|32038.7|32111.8|32038.7|32101.9|32031.8|12
1643244500000|2022-01-27 00:48:20|32109.4|32037.9|32114.3|32032.7|32114.3|32037.9|32107.6|32032.7|7
1643244510000|2022-01-27 00:48:30|32107.9|32035.5|32107.8|32033.9|32109.2|32035.8|32102.4|32031.1|15
1643244520000|2022-01-27 00:48:40|32105.6|32034.5|32110|32035.4|32110|32037.4|32103.6|32032|15
1643244530000|2022-01-27 00:48:50|32108.3|32036.5|32110.2|32033.6|32110.4|32036.5|32105.8|32033.6|10
1643244540000|2022-01-27 00:49:00|32112.2|32033|32111.7|32039.8|32112.2|32039.8|32101.9|32031.3|12
1643244550000|2022-01-27 00:49:10|32106.3|32036.5|32099.7|32034.6|32115|32038.9|32099.7|32033.9|10
1643244560000|2022-01-27 00:49:20|32105.7|32033.1|32108.1|32031.6|32111.7|32034.2|32102.8|32031|14
1643244570000|2022-01-27 00:49:30|32104.1|32034.6|32105.3|32033.5|32106.7|32035.4|32101.7|32032.4|18
1643244580000|2022-01-27 00:49:40|32105.2|32033.6|32106.2|32034.8|32111.6|32038.6|32104.7|32033.1|11
1643244590000|2022-01-27 00:49:50|32109.2|32033|32107.3|32035|32111.5|32036.5|32107.1|32032.7|14
1643244600000|2022-01-27 00:50:00|32107.1|32036.3|32111.3|32030.5|32111.9|32036.3|32099.1|32030.2|16
1643244610000|2022-01-27 00:50:10|32112.8|32030.8|32109|32036.2|32116.6|32036.2|32105.9|32030.3|17
1643244620000|2022-01-27 00:50:20|32110.9|32034.2|32108.5|32033.9|32120|32040|32104.9|32032|15
1643244630000|2022-01-27 00:50:30|32113.3|32032.3|32107|32034.9|32115.2|32035.7|32103.3|32031.8|12
1643244640000|2022-01-27 00:50:40|32104.1|32036.3|32109.7|32037|32111.3|32037|32104.1|32033.5|19
1643244650000|2022-01-27 00:50:50|32110.6|32036.3|32108.9|32034.9|32123|32038.5|32108.9|32031.1|13
1643244660000|2022-01-27 00:51:00|32115.1|32033.1|32104.8|32033.3|32117.5|32040.6|32102.6|32032.1|15
1643244670000|2022-01-27 00:51:10|32108.2|32031.9|32107|32033.5|32113.3|32035.2|32101.3|32030.7|10
1643244680000|2022-01-27 00:51:20|32108|32032.5|32108.4|32033.1|32109.6|32034.1|32105.2|32031.6|11
1643244690000|2022-01-27 00:51:30|32103.9|32035.1|32111.6|32035.3|32115.3|32038|32103.1|32033.2|14
1643244700000|2022-01-27 00:51:40|32108.9|32036|32112.2|32035|32112.2|32037|32105.2|32033.2|16
1643244710000|2022-01-27 00:51:50|32106|32037.8|32103.1|32030.1|32114.3|32037.8|32098.4|32025.9|22
1643244720000|2022-01-27 00:52:00|32104.9|32029.3|32109.3|32029.9|32114.6|32040.7|32099|32028|31
1643244730000|2022-01-27 00:52:10|32105.8|32031|32105.9|32034.3|32110.9|32034.7|32102.5|32028.7|18
1643244740000|2022-01-27 00:52:20|32107.2|32031.5|32107|32032|32110.1|32032.8|32105.8|32029.7|15
1643244750000|2022-01-27 00:52:30|32108|32030.5|32105.9|32029.9|32108.8|32032.1|32104.8|32025.2|20
1643244760000|2022-01-27 00:52:40|32106.5|32029.8|32106.9|32032.5|32110.1|32034.4|32105.3|32029|24
1643244770000|2022-01-27 00:52:50|32107.3|32032.9|32107.9|32032.5|32109.2|32033|32105.8|32031.1|18
1643244780000|2022-01-27 00:53:00|32109.4|32031.9|32106.9|32034|32112.9|32034.4|32096.6|32027.6|24
1643244790000|2022-01-27 00:53:10|32115|32038.4|32106.8|32033.6|32115|32038.4|32104.7|32029.7|24
1643244800000|2022-01-27 00:53:20|32107.5|32031.9|32105.7|32031.4|32110|32034.7|32105.7|32030.5|16
1643244810000|2022-01-27 00:53:30|32106.3|32033.5|32106.7|32031.8|32109.6|32033.6|32105.2|32029.7|23
1643244820000|2022-01-27 00:53:40|32108|32031.3|32114.2|32036.5|32114.2|32036.5|32105.2|32030.1|19
1643244830000|2022-01-27 00:53:50|32113.3|32035.3|32102.6|32022|32116.4|32035.4|32098.8|32022|30
1643244840000|2022-01-27 00:54:00|32102.8|32022.7|32103.3|32024.3|32106.6|32027|32098.3|32022.3|26
1643244850000|2022-01-27 00:54:10|32104.9|32023.3|32106.1|32030.3|32106.8|32031|32101.8|32023.3|31
1643244860000|2022-01-27 00:54:20|32105.6|32029.9|32101.6|32027|32106.1|32031.1|32101.3|32026.7|25
1643244870000|2022-01-27 00:54:30|32101.7|32027.7|32111|32031|32118|32035.5|32101.7|32026.5|21
1643244880000|2022-01-27 00:54:40|32108.7|32030.9|32110.1|32036.1|32110.1|32036.1|32100.7|32022.4|26
1643244890000|2022-01-27 00:54:50|32112.8|32033.3|32104.2|32031|32114.5|32034.3|32104.2|32024.6|30
1643244900000|2022-01-27 00:55:00|32103.4|32031.3|32103.6|32026.3|32109.1|32031.3|32098.4|32024.4|34
1643244910000|2022-01-27 00:55:10|32101.8|32026.6|32098.3|32029.8|32110.8|32032.5|32098.3|32026.3|27
1643244920000|2022-01-27 00:55:20|32107.3|32027.3|32099.1|32027.7|32107.3|32028.7|32097.1|32024.6|23
1643244930000|2022-01-27 00:55:30|32098.8|32026.8|32103.8|32028.9|32104|32031.1|32097.7|32026.3|21
1643244940000|2022-01-27 00:55:40|32105.3|32028|32104|32029|32105.3|32029.5|32101.4|32026.9|13
1643244950000|2022-01-27 00:55:50|32102|32029.8|32102.1|32029.8|32110.7|32033.5|32096.9|32023.7|17
1643244960000|2022-01-27 00:56:00|32103.2|32028.8|32104.3|32027|32105.5|32028.9|32101.3|32026.9|19
1643244970000|2022-01-27 00:56:10|32100.6|32030.5|32103.4|32028.2|32105.4|32030.5|32100.6|32027.5|12
1643244980000|2022-01-27 00:56:20|32103.9|32028|32102.5|32030.4|32105.5|32030.4|32100.4|32027|16
1643244990000|2022-01-27 00:56:30|32103.1|32030.5|32110|32028|32121|32034.6|32098.9|32024|15
1643245000000|2022-01-27 00:56:40|32116.5|32024.5|32104.5|32031.3|32116.5|32032|32099.5|32024.5|22
1643245010000|2022-01-27 00:56:50|32107.2|32030.6|32104.7|32033.3|32109.3|32034.6|32102|32029.9|17
1643245020000|2022-01-27 00:57:00|32109.4|32036.3|32109.2|32033.3|32111.7|32036.3|32105.9|32032.3|16
1643245030000|2022-01-27 00:57:10|32106.8|32034.7|32107.3|32033.4|32112.1|32034.7|32105.9|32032.4|18
1643245040000|2022-01-27 00:57:20|32108.5|32035.4|32107.7|32035|32111.7|32035.4|32107.7|32032.1|13
1643245050000|2022-01-27 00:57:30|32106.8|32035.2|32105.8|32031|32110.6|32035.2|32103.2|32031|16
1643245060000|2022-01-27 00:57:40|32105|32031.7|32106.7|32029.7|32107|32035.4|32098.1|32028.4|17
1643245070000|2022-01-27 00:57:50|32108|32029|32103.9|32029.3|32108|32032.7|32098.8|32028.9|16
1643245080000|2022-01-27 00:58:00|32103.3|32030|32098.4|32031|32105.8|32031.3|32098.2|32028.1|18
1643245090000|2022-01-27 00:58:10|32097.7|32031.5|32101.5|32030.4|32105.3|32034.1|32097.7|32030.1|15
1643245100000|2022-01-27 00:58:20|32100.3|32032.1|32103|32029.6|32106.4|32032.1|32100.3|32028.9|14
1643245110000|2022-01-27 00:58:30|32102.5|32030.1|32106.8|32033.2|32106.8|32033.2|32100.3|32029.8|21
1643245120000|2022-01-27 00:58:40|32107.7|32036.1|32106.2|32027.1|32117.6|32038.3|32088.3|32025.3|17
1643245130000|2022-01-27 00:58:50|32098.4|32031.3|32104.7|32030.3|32111|32033.1|32098|32029.5|11
1643245140000|2022-01-27 00:59:00|32101.8|32032.5|32103.8|32030|32107.3|32032.5|32101.1|32029.7|16
1643245150000|2022-01-27 00:59:10|32102.5|32028.8|32104.2|32031.5|32104.2|32031.5|32101.1|32028.5|15
1643245160000|2022-01-27 00:59:20|32103.5|32031.6|32103.4|32031.2|32106.6|32035|32102|32030.3|21
1643245170000|2022-01-27 00:59:30|32101.3|32031.3|32106.5|32028|32106.6|32031.3|32099.6|32028|18
1643245180000|2022-01-27 00:59:40|32103.3|32028.9|32107.8|32027.4|32108.2|32029|32103.1|32027.4|16
1643245190000|2022-01-27 00:59:50|32104.7|32030.1|32105.5|32033.1|32115.1|32035.3|32099.6|32029.7|20
1643245200000|2022-01-27 01:00:00|32107.8|32032.2|32100.1|32032.8|32107.8|32032.8|32099.6|32029.5|26
1643245210000|2022-01-27 01:00:10|32103|32031.9|32104.5|32032.6|32107.1|32032.9|32101.1|32030|18
1643245220000|2022-01-27 01:00:20|32105.4|32032.8|32103.9|32031.3|32113.6|32034.4|32100.3|32029.4|21
1643245230000|2022-01-27 01:00:30|32110|32029.6|32111.4|32031.9|32113.8|32037.3|32099.4|32027.1|15
1643245240000|2022-01-27 01:00:40|32117.4|32027|32104.2|32029|32117.4|32033.9|32100|32027|15
1643245250000|2022-01-27 01:00:50|32101.7|32032|32106.5|32037.3|32109.4|32037.3|32099.2|32030.1|16
1643245260000|2022-01-27 01:01:00|32105.1|32036.9|32102.2|32033.8|32107.1|32036.9|32102.2|32032|19
1643245270000|2022-01-27 01:01:10|32103.8|32033|32103.5|32032.2|32106.4|32033|32102.5|32030.8|18
1643245280000|2022-01-27 01:01:20|32099.1|32033.2|32101.9|32030.4|32106.1|32033.2|32099.1|32029.4|17
1643245290000|2022-01-27 01:01:30|32101.8|32030.2|32101.7|32031.1|32106.3|32031.6|32100.3|32029.8|19
1643245300000|2022-01-27 01:01:40|32104.6|32030.3|32103.3|32030.7|32112.2|32036.1|32097.4|32029.3|23
1643245310000|2022-01-27 01:01:50|32102.2|32031.3|32103.1|32031.1|32104.4|32032.7|32100.3|32030.5|23
1643245320000|2022-01-27 01:02:00|32102.8|32032.1|32100.8|32029.5|32104|32032.8|32100.8|32029.5|21
1643245330000|2022-01-27 01:02:10|32103.6|32032.5|32104.7|32028.8|32106|32032.6|32101.2|32028.8|14
1643245340000|2022-01-27 01:02:20|32103.3|32029.3|32104|32030.3|32107.8|32030.7|32102.6|32028.3|12
1643245350000|2022-01-27 01:02:30|32104.4|32030.7|32105.6|32031.3|32106.9|32034.8|32101|32029.5|16
1643245360000|2022-01-27 01:02:40|32101.7|32031.9|32102.1|32031.9|32104.3|32034.6|32100.5|32030.5|15
1643245370000|2022-01-27 01:02:50|32106.8|32035.6|32104.8|32033.7|32109.5|32035.6|32104.1|32030.6|26
1643245380000|2022-01-27 01:03:00|32106.4|32033.8|32106.5|32033.9|32108|32035.6|32103.5|32032.2|23
1643245390000|2022-01-27 01:03:10|32106.7|32033.1|32105.1|32035.9|32108.3|32035.9|32099.3|32028.8|24
1643245400000|2022-01-27 01:03:20|32105.8|32036.8|32110.2|32036.9|32110.2|32037.6|32104.3|32035|20
1643245410000|2022-01-27 01:03:30|32107.3|32038.4|32108.6|32038.5|32111.5|32039.7|32106|32036.8|19
1643245420000|2022-01-27 01:03:40|32109.5|32037.5|32109.6|32037|32110.9|32037.6|32106.1|32036.1|15
1643245430000|2022-01-27 01:03:50|32108.2|32035.6|32108.8|32038.6|32113.5|32040.6|32108|32034.3|17
1643245440000|2022-01-27 01:04:00|32107.9|32039|32103.3|32042.3|32110.2|32043.5|32102|32037|19
1643245450000|2022-01-27 01:04:10|32127|32031|32104.6|32038|32127|32039.8|32104.1|32031|15
1643245460000|2022-01-27 01:04:20|32106.3|32036.6|32110|32038.5|32110.8|32041.7|32102.7|32036.6|11
1643245470000|2022-01-27 01:04:30|32109.3|32037.6|32109.5|32037.8|32111|32038.1|32108.4|32037.4|23
1643245480000|2022-01-27 01:04:40|32109.4|32037.9|32110.1|32035.5|32117.6|32042.6|32106.3|32035.5|17
1643245490000|2022-01-27 01:04:50|32105.9|32035.6|32107|32034.5|32113.6|32037.5|32104.9|32034.1|20
1643245500000|2022-01-27 01:05:00|32107.3|32034.8|32103.8|32036.6|32110.6|32036.6|32103.8|32034.3|16
1643245510000|2022-01-27 01:05:10|32104.3|32037.2|32110.5|32046.8|32113.5|32046.8|32102.8|32036.1|26
1643245520000|2022-01-27 01:05:20|32110.1|32045.4|32109.4|32042.1|32110.9|32045.4|32107.6|32042.1|14
1643245530000|2022-01-27 01:05:30|32109.7|32042.5|32110.4|32042.3|32111.9|32044.9|32107.2|32042.3|12
1643245540000|2022-01-27 01:05:40|32111.4|32043.2|32111.4|32046.6|32113|32046.6|32106.3|32040.1|11
1643245550000|2022-01-27 01:05:50|32102.3|32048|32103.2|32043.4|32115.9|32048.3|32101|32041|10
1643245560000|2022-01-27 01:06:00|32107.6|32042.3|32114|32049.4|32114|32049.4|32104.7|32042.3|19
1643245570000|2022-01-27 01:06:10|32118.4|32046.7|32114.6|32047|32119.9|32052.4|32098.9|32043.6|17
1643245580000|2022-01-27 01:06:20|32115.9|32046.1|32117.8|32046.1|32118.8|32047.1|32114.6|32044.9|12
1643245590000|2022-01-27 01:06:30|32115|32047|32109.5|32045.2|32115|32048|32108|32044.3|16
1643245600000|2022-01-27 01:06:40|32112.2|32043.6|32109.6|32048.9|32116.3|32048.9|32107.2|32043.3|16
1643245610000|2022-01-27 01:06:50|32114.9|32046.8|32112.8|32045|32118|32049.3|32105|32045|20
1643245620000|2022-01-27 01:07:00|32116.1|32044.8|32109.4|32046.3|32116.1|32048.8|32108.1|32044.6|19
1643245630000|2022-01-27 01:07:10|32111.3|32045.8|32111.4|32047|32115|32051.4|32108.5|32045.4|21
1643245640000|2022-01-27 01:07:20|32111.2|32047.6|32112.8|32047.3|32114.5|32048|32110|32046.4|17
1643245650000|2022-01-27 01:07:30|32111.3|32048.1|32113.4|32046.6|32115.7|32050.5|32111.3|32046.3|13
1643245660000|2022-01-27 01:07:40|32115|32046.2|32113|32047.9|32115|32050.9|32110.4|32046.1|15
1643245670000|2022-01-27 01:07:50|32114.5|32047.8|32107.7|32049|32114.5|32049|32107.7|32045|11
1643245680000|2022-01-27 01:08:00|32113.1|32046.2|32115.2|32048.1|32116.2|32051.4|32110|32045.2|18
1643245690000|2022-01-27 01:08:10|32111|32049.4|32112.3|32048.1|32115|32050.6|32109.3|32046.9|17
1643245700000|2022-01-27 01:08:20|32113.9|32046.5|32115|32044.9|32115.5|32048.6|32112|32044.8|13
1643245710000|2022-01-27 01:08:30|32115.2|32044.2|32111.2|32044|32121.4|32052.1|32107.8|32039.2|20
1643245720000|2022-01-27 01:08:40|32110.8|32043.8|32112.5|32044.9|32113.6|32046.6|32105.3|32043|21
1643245730000|2022-01-27 01:08:50|32114|32044.3|32108.2|32047|32114|32047.4|32108.2|32044.3|11
1643245740000|2022-01-27 01:09:00|32107.8|32047.5|32113.4|32049.8|32114.3|32050.9|32107.8|32045.7|15
1643245750000|2022-01-27 01:09:10|32114.2|32049.5|32110.4|32047.9|32114.2|32049.5|32109.2|32047|17
1643245760000|2022-01-27 01:09:20|32112.5|32046.9|32112|32045.6|32114|32046.9|32110.9|32044.9|11
1643245770000|2022-01-27 01:09:30|32112.9|32045|32112.9|32045.7|32114.2|32052.4|32108|32043.7|23
1643245780000|2022-01-27 01:09:40|32113.3|32046|32108.3|32046.3|32115.1|32046.8|32107.1|32044.4|23
1643245790000|2022-01-27 01:09:50|32110.1|32045.7|32113.7|32046|32113.7|32047.7|32106.1|32044.6|17
1643245800000|2022-01-27 01:10:00|32115.9|32044.9|32112.4|32048.7|32115.9|32050.1|32108.1|32044.9|21
1643245810000|2022-01-27 01:10:10|32112.8|32048.8|32113|32044.8|32114.1|32048.8|32108.3|32044.8|19
1643245820000|2022-01-27 01:10:20|32110.5|32044.9|32107.8|32043.8|32112.2|32046.4|32107.8|32043.8|24
1643245830000|2022-01-27 01:10:30|32108.7|32043.6|32110.6|32045.5|32117.2|32051.7|32108.3|32043.6|22
1643245840000|2022-01-27 01:10:40|32107.7|32046.4|32114.2|32047|32116.5|32048.4|32107.7|32044.1|21
1643245850000|2022-01-27 01:10:50|32113.1|32047.2|32115.8|32050.1|32115.8|32052.2|32109.5|32047|11
1643245860000|2022-01-27 01:11:00|32116.2|32049.4|32113.1|32048.9|32116.2|32049.6|32111.4|32047.7|21
1643245870000|2022-01-27 01:11:10|32113.2|32049|32108.8|32046.2|32116.4|32051.4|32108.8|32043.9|25
1643245880000|2022-01-27 01:11:20|32112|32045.4|32113.6|32044.3|32117.5|32051.9|32108.6|32044.3|19
1643245890000|2022-01-27 01:11:30|32110.5|32046|32108.2|32047.5|32116.4|32047.5|32107.8|32043|18
1643245900000|2022-01-27 01:11:40|32108.7|32047|32112.4|32047.2|32116.9|32051.2|32108.7|32045.9|25
1643245910000|2022-01-27 01:11:50|32111.7|32047.6|32115.6|32046.4|32115.6|32048.7|32110.1|32046.4|16
1643245920000|2022-01-27 01:12:00|32115.8|32050|32114.7|32047.1|32115.8|32051.7|32108.8|32047.1|21
1643245930000|2022-01-27 01:12:10|32109|32049.8|32110.6|32051.1|32114.2|32051.9|32103.4|32043|18
1643245940000|2022-01-27 01:12:20|32108.6|32049.3|32112.1|32044.1|32116.6|32049.3|32097.3|32041.9|20
1643245950000|2022-01-27 01:12:30|32109.4|32045.6|32110.9|32047.1|32114.7|32051.1|32105.6|32042.8|27
1643245960000|2022-01-27 01:12:40|32109.2|32048.5|32110.3|32046.8|32115.4|32048.5|32106.8|32045.6|27
1643245970000|2022-01-27 01:12:50|32111.5|32046.4|32114|32048.1|32114|32048.9|32109.8|32046.4|19
1643245980000|2022-01-27 01:13:00|32113.3|32048.6|32110.3|32049.4|32117|32051.9|32109.8|32047.8|13
1643245990000|2022-01-27 01:13:10|32108.7|32051.2|32112.7|32046|32113.8|32051.2|32107.6|32046|13
1643246000000|2022-01-27 01:13:20|32113|32051.9|32109.5|32048|32115.1|32051.9|32107.9|32046|24
1643246010000|2022-01-27 01:13:30|32110.1|32048.6|32110.2|32045|32115|32048.9|32107.7|32045|34
1643246020000|2022-01-27 01:13:40|32109|32045.3|32110.6|32046.9|32113.7|32047.6|32109|32045.2|21
1643246030000|2022-01-27 01:13:50|32108.4|32046.7|32111.2|32046.5|32114.6|32047.7|32108.4|32045.8|18
1643246040000|2022-01-27 01:14:00|32110.7|32047|32113.7|32047.3|32125.9|32055.3|32103.6|32043.6|25
1643246050000|2022-01-27 01:14:10|32116.3|32046.4|32112.8|32046.9|32119.3|32048.2|32109.2|32045.9|18
1643246060000|2022-01-27 01:14:20|32113.8|32046.7|32113|32048.4|32113.8|32049.3|32110.6|32046.7|14
1643246070000|2022-01-27 01:14:30|32112.1|32048.5|32114.5|32047.5|32118|32053.9|32112.1|32047.5|15
1643246080000|2022-01-27 01:14:40|32112.5|32047.7|32111.9|32049.1|32117.2|32051.2|32111.9|32047.7|21
1643246090000|2022-01-27 01:14:50|32112.2|32049.4|32109.6|32051.5|32114.8|32052.1|32109.5|32048.1|15
1643246100000|2022-01-27 01:15:00|32111.6|32051.6|32114.2|32046.7|32117.8|32051.6|32107.7|32044.5|21
1643246110000|2022-01-27 01:15:10|32111.2|32047.2|32111.8|32044.7|32115.5|32047.2|32108.9|32044.7|29
1643246120000|2022-01-27 01:15:20|32112.8|32044.3|32109.2|32046.1|32112.8|32047.6|32107.9|32044.3|22
1643246130000|2022-01-27 01:15:30|32110|32045.6|32112.9|32048|32113.7|32049.5|32106.8|32045.6|25
1643246140000|2022-01-27 01:15:40|32110.9|32049|32111.9|32047.9|32114.7|32049|32110.4|32047.3|19
1643246150000|2022-01-27 01:15:50|32110.7|32048.7|32111.4|32045|32121.8|32048.7|32110.7|32043.2|22
1643246160000|2022-01-27 01:16:00|32112.6|32045.4|32113.1|32046.7|32120|32050.6|32109|32045.1|30
1643246170000|2022-01-27 01:16:10|32114.2|32045.9|32111|32048|32119.4|32050.6|32108.4|32045.7|23
1643246180000|2022-01-27 01:16:20|32110.3|32048.1|32110.4|32047.9|32114.8|32049.2|32107.8|32047.7|19
1643246190000|2022-01-27 01:16:30|32110.1|32047.6|32114.3|32047.8|32114.3|32049.9|32108.4|32047.5|19
1643246200000|2022-01-27 01:16:40|32113.4|32048|32111|32044.3|32115.5|32049.7|32107.3|32043.4|25
1643246210000|2022-01-27 01:16:50|32111.8|32044.4|32117.2|32042.4|32122|32050.1|32103.5|32039.9|21
1643246220000|2022-01-27 01:17:00|32118.9|32040.9|32105.3|32045.1|32118.9|32050.2|32105.3|32040.9|19
1643246230000|2022-01-27 01:17:10|32110.8|32043.7|32110|32046.4|32113.7|32046.6|32107.6|32043.7|28
1643246240000|2022-01-27 01:17:20|32109.7|32046.1|32112.3|32047.4|32115.4|32049.5|32109|32045|23
1643246250000|2022-01-27 01:17:30|32113.1|32047.1|32111.7|32046.7|32117.9|32050.8|32106.4|32043.8|23
1643246260000|2022-01-27 01:17:40|32116.9|32044.2|32111.1|32045.7|32117.9|32048.3|32108.1|32043.7|19
1643246270000|2022-01-27 01:17:50|32111.8|32046.5|32109.6|32044.2|32115.7|32048.3|32104.9|32043.6|22
1643246280000|2022-01-27 01:18:00|32106.9|32041.3|32108.7|32044.3|32111.9|32046.9|32106.4|32041.2|31
1643246290000|2022-01-27 01:18:10|32109|32044.2|32106.6|32045.4|32110.2|32046.7|32106.2|32043.9|25
1643246300000|2022-01-27 01:18:20|32108.2|32044.8|32110.3|32047.8|32111.7|32047.8|32103.9|32044.1|23
1643246310000|2022-01-27 01:18:30|32109.8|32047.4|32111.5|32045.4|32113|32047.6|32109|32044.6|19
1643246320000|2022-01-27 01:18:40|32110.2|32046|32124|32036|32125|32049.6|32105.4|32036|16
1643246330000|2022-01-27 01:18:50|32125|32037|32114.5|32045.3|32125|32047|32106|32037|15
1643246340000|2022-01-27 01:19:00|32109.7|32041|32109.6|32047.6|32113.7|32048.7|32103.2|32041|26
1643246350000|2022-01-27 01:19:10|32111.3|32047.1|32113.2|32046.5|32118.4|32049.8|32105.8|32043|27
1643246360000|2022-01-27 01:19:20|32113.3|32045.9|32109.2|32046.9|32115.7|32046.9|32108.8|32043.7|21
1643246370000|2022-01-27 01:19:30|32109.6|32047.3|32106.5|32047|32114.3|32048.8|32106.5|32043.8|23
1643246380000|2022-01-27 01:19:40|32111.3|32045|32112|32047.2|32114.1|32047.5|32109.3|32044.7|20
1643246390000|2022-01-27 01:19:50|32113|32048.3|32113.8|32048.1|32113.8|32050.6|32109.9|32047.2|8
1643246400000|2022-01-27 01:20:00|32111|32048.2|32109|32044.9|32111|32049.4|32106|32044.6|25
1643246410000|2022-01-27 01:20:10|32111.6|32047.8|32109.8|32046.1|32116|32049.2|32109.2|32045.3|22
1643246420000|2022-01-27 01:20:20|32111.9|32047.9|32111.2|32046.4|32115.3|32049.2|32111.1|32045.8|11
1643246430000|2022-01-27 01:20:30|32109.3|32045.8|32117.1|32045.5|32117.1|32048.4|32106.6|32042|25
1643246440000|2022-01-27 01:20:40|32114.1|32044.6|32107.9|32041.8|32117.3|32046.1|32104.6|32041.8|20
1643246450000|2022-01-27 01:20:50|32109.1|32041.5|32112.6|32045.7|32112.6|32045.7|32105.9|32038.6|16
1643246460000|2022-01-27 01:21:00|32110.7|32045.4|32109.3|32042.5|32112.9|32046.7|32105|32042.2|22
1643246470000|2022-01-27 01:21:10|32109.4|32042.4|32107.2|32047.3|32110.7|32047.5|32103.2|32042.4|20
1643246480000|2022-01-27 01:21:20|32107.6|32047.2|32110.4|32046.3|32110.7|32049.9|32105.8|32046.3|12
1643246490000|2022-01-27 01:21:30|32108.7|32046.9|32109|32045.7|32110.7|32046.9|32107.5|32043.4|14
1643246500000|2022-01-27 01:21:40|32110.2|32044.3|32112.9|32043.9|32114.5|32048.3|32107.8|32042.6|21
1643246510000|2022-01-27 01:21:50|32114.5|32043.7|32108.4|32041.4|32114.5|32044.5|32105.7|32040.8|20
1643246520000|2022-01-27 01:22:00|32109.5|32038.4|32111.2|32045.5|32111.9|32045.5|32107.5|32038.4|20
1643246530000|2022-01-27 01:22:10|32111.8|32045.4|32110.9|32046|32114.8|32047.2|32110.8|32045.3|20
1643246540000|2022-01-27 01:22:20|32113.6|32047.2|32111.2|32047.8|32114.8|32049|32108.4|32046.1|23
1643246550000|2022-01-27 01:22:30|32110.9|32047.6|32110.7|32048.3|32112.4|32048.6|32108.5|32046.2|28
1643246560000|2022-01-27 01:22:40|32110.9|32048.5|32109.6|32047|32112.1|32048.5|32109.3|32046.7|17
1643246570000|2022-01-27 01:22:50|32108.9|32048|32112.6|32050.6|32116.1|32051.8|32108.9|32044.4|25
1643246580000|2022-01-27 01:23:00|32112.9|32050.1|32115.5|32050.3|32115.7|32050.7|32111.5|32046.4|25
1643246590000|2022-01-27 01:23:10|32115.9|32049.4|32109.8|32048.3|32116.7|32049.6|32109.8|32047.3|24
1643246600000|2022-01-27 01:23:20|32108.4|32049|32114.5|32050.7|32115.2|32050.9|32108.4|32046.7|14
1643246610000|2022-01-27 01:23:30|32114.2|32050.4|32113.6|32048.1|32116.3|32050.9|32112.6|32047.9|16
1643246620000|2022-01-27 01:23:40|32112.7|32048.6|32113.1|32050.7|32117.4|32053.8|32112.4|32047.4|14
1643246630000|2022-01-27 01:23:50|32113.4|32049.4|32114.1|32046|32118|32049.4|32110.4|32044.1|18
1643246640000|2022-01-27 01:24:00|32111.2|32046.5|32112.2|32045.1|32114.4|32047.8|32110.1|32045.1|22
1643246650000|2022-01-27 01:24:10|32111.4|32045.5|32107.9|32049.4|32114.3|32051.5|32106.7|32045.5|26
1643246660000|2022-01-27 01:24:20|32113.8|32047.1|32114.9|32046.1|32117.4|32048.5|32108.4|32044.4|22
1643246670000|2022-01-27 01:24:30|32112.4|32047.4|32113.3|32047.1|32118.9|32055.2|32108.6|32045.9|18
1643246680000|2022-01-27 01:24:40|32116|32045.8|32114.6|32045.4|32118.3|32047.9|32110.6|32044.6|21
1643246690000|2022-01-27 01:24:50|32115.1|32045.9|32111.7|32047.3|32117.1|32051.6|32111.7|32045.4|20
1643246700000|2022-01-27 01:25:00|32112|32047.6|32115.2|32047.3|32116.3|32053.3|32106.1|32046.3|18
1643246710000|2022-01-27 01:25:10|32116.9|32046.6|32115.6|32049.7|32117.6|32049.7|32109.7|32046.4|20
1643246720000|2022-01-27 01:25:20|32112.8|32049.1|32111.6|32049.1|32114.8|32049.9|32109.7|32047.6|19
1643246730000|2022-01-27 01:25:30|32111.5|32048.9|32121.8|32048.3|32122|32053.7|32111.5|32048.3|14
1643246740000|2022-01-27 01:25:40|32122.7|32048|32116.8|32044.5|32122.7|32050.7|32100.4|32042.4|15
1643246750000|2022-01-27 01:25:50|32118.6|32043.7|32110.4|32047.1|32119|32047.6|32109.8|32042.6|23
1643246760000|2022-01-27 01:26:00|32112.8|32043.6|32115.4|32045.6|32115.5|32049.4|32112.8|32043.6|20
1643246770000|2022-01-27 01:26:10|32114.5|32045.9|32117.6|32045.2|32119.5|32046.4|32114.5|32044.6|10
1643246780000|2022-01-27 01:26:20|32117.4|32045|32112.8|32050|32117.6|32051.8|32110.8|32045|21
1643246790000|2022-01-27 01:26:30|32117.3|32046.3|32115.8|32048.8|32117.3|32049.6|32111.8|32046.3|11
1643246800000|2022-01-27 01:26:40|32113.4|32050|32116.6|32051.9|32117|32052.9|32112|32049.3|12
1643246810000|2022-01-27 01:26:50|32114.7|32052.8|32112.4|32049.3|32123.4|32052.8|32112.4|32047.2|17
1643246820000|2022-01-27 01:27:00|32115.6|32047.9|32110|32048.7|32122.6|32053.1|32109.6|32047.3|18
1643246830000|2022-01-27 01:27:10|32108.1|32050.5|32110.1|32050.2|32116.5|32050.5|32108.1|32046.7|20
1643246840000|2022-01-27 01:27:20|32108.3|32049.7|32115.6|32049.8|32117.6|32053.7|32107.3|32048.7|14
1643246850000|2022-01-27 01:27:30|32116.6|32049.3|32113.5|32049.4|32116.6|32051.7|32111.1|32049|15
1643246860000|2022-01-27 01:27:40|32112.8|32049.5|32115.5|32046.5|32118.3|32052.3|32102.1|32045.4|21
1643246870000|2022-01-27 01:27:50|32112.2|32047|32113.6|32047.1|32117.4|32048.6|32106.3|32044.9|23
1643246880000|2022-01-27 01:28:00|32113.7|32046.7|32110.7|32047.8|32115.5|32048|32110.6|32045.8|18
1643246890000|2022-01-27 01:28:10|32111.4|32047.9|32115.9|32049.2|32118.5|32052.6|32109.1|32047.4|23
1643246900000|2022-01-27 01:28:20|32113.4|32049.5|32114.2|32049.8|32115.2|32052.1|32110.5|32049.2|16
1643246910000|2022-01-27 01:28:30|32115.1|32049.1|32114|32051.1|32115.1|32051.3|32111.6|32049.1|17
1643246920000|2022-01-27 01:28:40|32114.7|32050.2|32118.4|32046.7|32122.8|32050.4|32113.9|32045.7|18
1643246930000|2022-01-27 01:28:50|32113.9|32049.3|32115.4|32048.5|32120.3|32049.5|32112.5|32046.3|16
1643246940000|2022-01-27 01:29:00|32112.6|32049.5|32121.8|32048.8|32121.8|32052.9|32112.6|32047.1|15
1643246950000|2022-01-27 01:29:10|32124.1|32047.6|32114.5|32048.7|32124.1|32051.7|32112.8|32045.6|14
1643246960000|2022-01-27 01:29:20|32110.3|32050.8|32117.5|32047.2|32120.5|32050.8|32110.3|32046.3|14
1643246970000|2022-01-27 01:29:30|32121.2|32044.2|32116.5|32048.8|32121.2|32052.8|32109.5|32044.2|24
1643246980000|2022-01-27 01:29:40|32116.6|32046|32115.6|32049.1|32121.3|32049.9|32111.5|32046|12
1643246990000|2022-01-27 01:29:50|32117.8|32049|32121.5|32044.8|32121.5|32049|32117.8|32044.8|10
1643247000000|2022-01-27 01:30:00|32116.4|32047.3|32116.9|32048.4|32132.2|32052.3|32108.2|32043.2|28
1643247010000|2022-01-27 01:30:10|32119.2|32048|32115.8|32049|32119.2|32050.1|32114.5|32048|16
1643247020000|2022-01-27 01:30:20|32119.4|32053.5|32117.2|32051.2|32120.5|32053.6|32117.1|32051|13
1643247030000|2022-01-27 01:30:30|32119.7|32050.6|32121.3|32047.4|32121.3|32051.3|32116.3|32047.4|10
1643247040000|2022-01-27 01:30:40|32119.3|32047.9|32112.8|32050|32121.9|32050|32112.4|32047.4|14
1643247050000|2022-01-27 01:30:50|32118.4|32055.2|32113.8|32055.9|32121.7|32056.3|32113.8|32049.8|25
1643247060000|2022-01-27 01:31:00|32118.4|32052.7|32116.3|32052.1|32118.8|32053.7|32114.4|32051.1|16
1643247070000|2022-01-27 01:31:10|32117.2|32051.7|32118.8|32053.7|32119.7|32054.3|32116.3|32051.1|12
1643247080000|2022-01-27 01:31:20|32119.8|32052.5|32121.1|32048.9|32121.1|32054.1|32115.4|32048.1|15
1643247090000|2022-01-27 01:31:30|32120.5|32048.2|32121.4|32047.6|32122.6|32049.3|32116.6|32047.2|10
1643247100000|2022-01-27 01:31:40|32122.6|32047.2|32119.5|32052|32122.6|32054.9|32112.9|32047.2|15
1643247110000|2022-01-27 01:31:50|32120.2|32051.1|32113.8|32050.4|32120.2|32053.2|32110.6|32049.1|25
1643247120000|2022-01-27 01:32:00|32114.6|32050|32115.2|32051.9|32117.1|32054.6|32113.6|32049.4|20
1643247130000|2022-01-27 01:32:10|32113.7|32052.2|32115.1|32051.3|32117.6|32052.9|32112.3|32050.5|9
1643247140000|2022-01-27 01:32:20|32117|32050.8|32118.7|32049|32119.8|32053.6|32115.8|32049|12
1643247150000|2022-01-27 01:32:30|32114.7|32050|32117.8|32048.9|32123.7|32051.1|32113.9|32046.8|18
1643247160000|2022-01-27 01:32:40|32118.1|32049.4|32117.8|32049.3|32127.6|32057.4|32110.1|32048.6|25
1643247170000|2022-01-27 01:32:50|32119.5|32048.8|32119.4|32048.4|32121.4|32051.2|32112.9|32047.7|17
1643247180000|2022-01-27 01:33:00|32113|32049.5|32115.7|32049.1|32116.5|32050.3|32111.8|32048.7|18
1643247190000|2022-01-27 01:33:10|32114.9|32049.7|32121.9|32046.6|32121.9|32053.6|32114.7|32046.6|16
1643247200000|2022-01-27 01:33:20|32112.1|32050.5|32114.9|32049.7|32117.4|32051.8|32108.2|32048.9|20
1643247210000|2022-01-27 01:33:30|32115|32049.5|32116.6|32052|32119.5|32053.8|32113.8|32048.4|18
1643247220000|2022-01-27 01:33:40|32118.9|32051.6|32116.7|32050.1|32118.9|32053.8|32112.9|32050|15
1643247230000|2022-01-27 01:33:50|32117.9|32049.4|32121.1|32051.1|32121.1|32053.8|32114.4|32049.4|16
1643247240000|2022-01-27 01:34:00|32112.3|32050.7|32116.6|32048.3|32124.9|32054.5|32105.3|32043.7|18
1643247250000|2022-01-27 01:34:10|32117.3|32048.2|32113.4|32050.6|32118|32050.6|32112.4|32047.9|18
1643247260000|2022-01-27 01:34:20|32113.5|32048.7|32112.5|32048|32116.5|32049.9|32111.7|32047.9|16
1643247270000|2022-01-27 01:34:30|32112.4|32047.7|32112.9|32047.1|32117.6|32051.1|32108.8|32045.7|28
1643247280000|2022-01-27 01:34:40|32114.4|32046|32113.8|32047.2|32114.6|32048.9|32106.8|32046|21
1643247290000|2022-01-27 01:34:50|32115.1|32046.9|32111.1|32049.7|32116.4|32049.7|32110.1|32046.3|17
1643247300000|2022-01-27 01:35:00|32111.3|32049.4|32115.2|32050|32116.6|32052|32110.6|32049|24
1643247310000|2022-01-27 01:35:10|32113.5|32050.8|32117.2|32051.5|32119.2|32053.5|32113.5|32049.8|17
1643247320000|2022-01-27 01:35:20|32117|32050.1|32113.5|32049|32117.4|32050.8|32110.9|32048.1|14
1643247330000|2022-01-27 01:35:30|32114.4|32048.7|32118.6|32048.8|32125.4|32055.6|32112.4|32046.4|22
1643247340000|2022-01-27 01:35:40|32116.5|32049.4|32115.4|32047.9|32118.2|32050.2|32109.7|32047|21
1643247350000|2022-01-27 01:35:50|32113.6|32049.9|32114.1|32049.2|32115|32051.1|32110|32048.7|11
1643247360000|2022-01-27 01:36:00|32114.6|32049.1|32116.4|32051.1|32117.6|32053.5|32113.1|32048.6|15
1643247370000|2022-01-27 01:36:10|32118.1|32050.9|32113.4|32050.1|32118.7|32050.9|32113.4|32048.9|12
1643247380000|2022-01-27 01:36:20|32113.5|32050.2|32114.6|32047.6|32115|32050.2|32112|32047.6|12
1643247390000|2022-01-27 01:36:30|32113.3|32048.4|32120.1|32048.9|32121.1|32053.2|32109.7|32048.1|16
1643247400000|2022-01-27 01:36:40|32121|32048.8|32113.6|32049.5|32121|32050.6|32110.1|32046.5|13
1643247410000|2022-01-27 01:36:50|32114|32049.1|32114.5|32049.5|32118.1|32052.8|32110.5|32048.7|14
1643247420000|2022-01-27 01:37:00|32114.1|32049.2|32113.1|32050|32115.9|32050.6|32112.9|32049|13
1643247430000|2022-01-27 01:37:10|32113.4|32049.4|32111|32050.4|32116.2|32051.7|32110.6|32048.3|15
1643247440000|2022-01-27 01:37:20|32116.8|32048.8|32106.7|32050.7|32116.8|32050.7|32106.7|32047.5|12
1643247450000|2022-01-27 01:37:30|32115.8|32047.7|32117|32049.1|32122.5|32051.9|32109.9|32047.1|17
1643247460000|2022-01-27 01:37:40|32111.7|32050.6|32114|32050.6|32116.3|32051.5|32109.1|32049|19
1643247470000|2022-01-27 01:37:50|32113.1|32050.9|32114.1|32052.9|32120.7|32056.1|32112.4|32050.4|12
1643247480000|2022-01-27 01:38:00|32118|32050.8|32115.5|32050.8|32118|32051.1|32113.3|32050.3|12
1643247490000|2022-01-27 01:38:10|32113.8|32051.6|32116.8|32051.3|32119.9|32054.2|32113.8|32048.4|12
1643247500000|2022-01-27 01:38:20|32114.4|32052.3|32119.1|32050.2|32119.3|32052.3|32114.4|32050.2|10
1643247510000|2022-01-27 01:38:30|32117.9|32050.7|32115.9|32051.7|32121.8|32055.4|32112.5|32048.1|18
1643247520000|2022-01-27 01:38:40|32118.1|32051.2|32117.7|32048.9|32118.1|32051.7|32112.8|32048.9|15
1643247530000|2022-01-27 01:38:50|32119.3|32048.4|32119.3|32051.1|32119.4|32053.4|32115.1|32048.4|16
1643247540000|2022-01-27 01:39:00|32116.4|32052.3|32116.7|32050|32123.6|32052.3|32115.8|32046.4|9
1643247550000|2022-01-27 01:39:10|32112.8|32050.8|32109.9|32049.6|32122.4|32053.2|32109.9|32047.3|15
1643247560000|2022-01-27 01:39:20|32112.7|32048.2|32117.5|32050|32118.1|32052|32112.7|32047|18
1643247570000|2022-01-27 01:39:30|32119.1|32049.4|32122|32045.1|32122|32052.9|32111.5|32045.1|18
1643247580000|2022-01-27 01:39:40|32114.7|32047.7|32115.5|32050.5|32120.2|32054.2|32112.1|32046.6|17
1643247590000|2022-01-27 01:39:50|32115.3|32049.9|32113.8|32049.7|32116.2|32050.7|32112.2|32049.1|13
1643247600000|2022-01-27 01:40:00|32114.8|32049.5|32110.2|32048.9|32119.5|32053.5|32110.2|32046.1|16
1643247610000|2022-01-27 01:40:10|32113.4|32048.3|32115.4|32046.3|32118.9|32049.9|32108.9|32046|17
1643247620000|2022-01-27 01:40:20|32115.9|32046.8|32117.2|32050|32120.1|32056|32108.9|32045.9|18
1643247630000|2022-01-27 01:40:30|32118.6|32049.6|32111.3|32048.9|32119.8|32051.9|32111.3|32048.9|15
1643247640000|2022-01-27 01:40:40|32113.1|32048.4|32114|32050.5|32115.4|32052.6|32110.5|32048.2|18
1643247650000|2022-01-27 01:40:50|32112.8|32051|32114|32048|32118.8|32051.3|32111.3|32046.6|13
1643247660000|2022-01-27 01:41:00|32113.6|32047.6|32120.2|32049.5|32120.6|32056.3|32110|32047.6|17
1643247670000|2022-01-27 01:41:10|32122.7|32050.8|32119|32050.1|32122.7|32050.9|32116.3|32048.9|9
1643247680000|2022-01-27 01:41:20|32120.7|32049.8|32114.3|32050.2|32120.7|32053.3|32111.4|32048.5|14
1643247690000|2022-01-27 01:41:30|32115.2|32049.8|32111.9|32048.3|32117.5|32050.6|32110.3|32048.3|18
1643247700000|2022-01-27 01:41:40|32112.8|32048.4|32113.8|32049.9|32116.7|32050.6|32112.8|32047.7|11
1643247710000|2022-01-27 01:41:50|32116.8|32048.1|32109.8|32051.8|32116.8|32052.2|32108.7|32048.1|8
1643247720000|2022-01-27 01:42:00|32110|32052|32121.4|32044.6|32121.4|32052|32108.8|32044.6|15
1643247730000|2022-01-27 01:42:10|32114.3|32048|32111|32048.4|32118.9|32049.5|32108.8|32045.6|22
1643247740000|2022-01-27 01:42:20|32113.8|32047.4|32113.5|32051.7|32121.2|32051.7|32110|32047|22
1643247750000|2022-01-27 01:42:30|32110.2|32049.7|32116.4|32046.4|32117.1|32051.4|32109.2|32046.4|16
1643247760000|2022-01-27 01:42:40|32114.3|32047|32114.5|32051|32118.1|32052|32108.9|32047|16
1643247770000|2022-01-27 01:42:50|32115.2|32050.7|32122.6|32045.7|32122.6|32050.7|32113.6|32045.7|11
1643247780000|2022-01-27 01:43:00|32114.6|32047.5|32110.2|32046.6|32114.7|32049.3|32109.6|32046.6|20
1643247790000|2022-01-27 01:43:10|32109.8|32046.2|32105.7|32054.5|32115.4|32054.7|32105.7|32046.2|12
1643247800000|2022-01-27 01:43:20|32104.5|32053.9|32118|32045|32118|32053.9|32104.5|32044.3|13
1643247810000|2022-01-27 01:43:30|32114.7|32046.2|32114.2|32045.7|32115.6|32048|32110.4|32045|14
1643247820000|2022-01-27 01:43:40|32114.7|32046.2|32113.5|32050.1|32116.2|32051.8|32111.3|32045.1|13
1643247830000|2022-01-27 01:43:50|32114.2|32049.8|32110.5|32045.9|32121.8|32049.8|32109|32043.2|10
1643247840000|2022-01-27 01:44:00|32110.4|32045.8|32120.4|32047.7|32120.4|32058.5|32108.6|32045.5|14
1643247850000|2022-01-27 01:44:10|32114.1|32050.6|32111|32048.4|32117.8|32051.8|32106.4|32047.5|16
1643247860000|2022-01-27 01:44:20|32112.1|32047.9|32115.9|32049.6|32115.9|32052.4|32110|32047.7|10
1643247870000|2022-01-27 01:44:30|32118|32048.4|32113.4|32049.8|32118|32050.2|32111.9|32047.9|9
1643247880000|2022-01-27 01:44:40|32112.3|32049.9|32112.1|32047.3|32120|32053.4|32111.3|32044.5|15
1643247890000|2022-01-27 01:44:50|32117.1|32045.5|32109.7|32049.4|32117.1|32049.4|32107.9|32045.5|8
1643247900000|2022-01-27 01:45:00|32108.3|32049.7|32119.5|32049|32120.5|32051.6|32108.2|32044.6|10
1643247910000|2022-01-27 01:45:10|32118|32049.2|32116.5|32047.4|32118|32052.1|32112|32047.4|20
1643247920000|2022-01-27 01:45:20|32115.5|32049.2|32114.6|32048.6|32119.9|32050.8|32114.6|32047.1|16
1643247930000|2022-01-27 01:45:30|32113.6|32049.8|32115.9|32048.7|32118.9|32049.8|32113.6|32047.6|12
1643247940000|2022-01-27 01:45:40|32113.6|32049.8|32115.6|32046.2|32117.7|32058.6|32106.8|32044.3|8
1643247950000|2022-01-27 01:45:50|32118.8|32043.8|32115.4|32047.2|32118.8|32050.2|32108.3|32041.5|22
1643247960000|2022-01-27 01:46:00|32113.8|32047|32109.9|32051.5|32116.9|32051.5|32109.9|32047|16
1643247970000|2022-01-27 01:46:10|32108.2|32051.9|32113.2|32053.6|32113.2|32053.6|32108.2|32051|4
1643247980000|2022-01-27 01:46:20|32108.4|32050.9|32111.5|32047.3|32113.6|32050.9|32107.7|32047.3|14
1643247990000|2022-01-27 01:46:30|32111.4|32047.6|32118.3|32049|32118.3|32050.3|32110.1|32046|14
1643248000000|2022-01-27 01:46:40|32114.8|32049.7|32116.7|32047.8|32116.7|32051.6|32109.7|32047.8|6
1643248010000|2022-01-27 01:46:50|32117.2|32048.4|32114.9|32051.6|32117.2|32051.7|32114.2|32046.9|9
1643248020000|2022-01-27 01:47:00|32116.5|32050.1|32112.8|32047.7|32119.3|32052.5|32110.8|32045.5|17
1643248030000|2022-01-27 01:47:10|32111.3|32048.3|32113.7|32046.9|32117.4|32048.6|32110.7|32044.5|14
1643248040000|2022-01-27 01:47:20|32113.6|32046.8|32114.1|32049.8|32115.1|32049.9|32109.8|32045|13
1643248050000|2022-01-27 01:47:30|32113.7|32048.8|32114.5|32046.5|32120|32049.7|32112.3|32044.4|11
1643248060000|2022-01-27 01:47:40|32113.2|32047.6|32115.9|32050.3|32117.5|32050.3|32113.2|32046.1|15
1643248070000|2022-01-27 01:47:50|32113.8|32050.9|32114.5|32046.9|32120.3|32053.1|32105.4|32041.5|21
1643248080000|2022-01-27 01:48:00|32111.8|32048.1|32112.2|32047.7|32114.3|32049.1|32107.1|32046.5|13
1643248090000|2022-01-27 01:48:10|32114.9|32047.8|32112|32049.9|32117.2|32052.3|32112|32047.8|13
1643248100000|2022-01-27 01:48:20|32111.5|32050.7|32114.3|32046.9|32115.2|32050.7|32111.5|32045.6|16
1643248110000|2022-01-27 01:48:30|32115|32046.4|32116.7|32051|32120.4|32051.5|32112.3|32045.6|16
1643248120000|2022-01-27 01:48:40|32114.5|32051.7|32113|32051.7|32116.7|32051.7|32113|32049|11
1643248130000|2022-01-27 01:48:50|32111.7|32051.6|32115|32049.3|32119.5|32053.6|32111.7|32049.3|14
1643248140000|2022-01-27 01:49:00|32113.1|32049.6|32115.7|32046.9|32116.2|32053.7|32108.6|32046.9|12
1643248150000|2022-01-27 01:49:10|32116.4|32046.8|32113.8|32049.3|32120.3|32052.8|32107.6|32045.8|20
1643248160000|2022-01-27 01:49:20|32116.1|32050|32115|32047.7|32116.6|32050|32113|32047.7|9
1643248170000|2022-01-27 01:49:30|32112.7|32049.5|32117.6|32048.5|32117.6|32053.4|32110.1|32047.7|11
1643248180000|2022-01-27 01:49:40|32115.6|32048.8|32111.9|32049.8|32117.4|32049.8|32111.9|32047.4|11
1643248190000|2022-01-27 01:49:50|32115.7|32044.4|32115.3|32047.9|32121.7|32052.7|32109.7|32044.4|15
1643248200000|2022-01-27 01:50:00|32117.6|32046.5|32114.9|32048.5|32120|32052.3|32111.1|32045.8|14
1643248210000|2022-01-27 01:50:10|32114.5|32048.1|32110.9|32054|32114.5|32054.2|32110|32048.1|12
1643248220000|2022-01-27 01:50:20|32118.3|32047.1|32112.4|32048.1|32118.3|32051.4|32108.4|32047.1|7
1643248230000|2022-01-27 01:50:30|32112.5|32048.4|32111.2|32047.1|32114.9|32049.9|32108.7|32045.4|10
1643248240000|2022-01-27 01:50:40|32115.5|32044.9|32112.6|32051.6|32119|32053|32111.6|32044.9|9
1643248250000|2022-01-27 01:50:50|32115.7|32048.9|32109.2|32049.7|32119.2|32050|32109.2|32043.6|18
1643248260000|2022-01-27 01:51:00|32110.1|32049.4|32114.1|32047.2|32114.1|32049.6|32109.3|32046.7|23
1643248270000|2022-01-27 01:51:10|32114.7|32045.8|32112.4|32049.8|32114.7|32051|32109.4|32045.8|12
1643248280000|2022-01-27 01:51:20|32111.1|32049.6|32109.2|32052.1|32114.7|32052.1|32109.2|32047.1|6
1643248290000|2022-01-27 01:51:30|32106.8|32049.9|32101.3|32051.3|32117.5|32051.4|32101.3|32045.7|18
1643248300000|2022-01-27 01:51:40|32102.2|32052.2|32111.8|32047.9|32117.4|32052.2|32102.2|32044.8|12
1643248310000|2022-01-27 01:51:50|32116.1|32044.4|32112.8|32051.2|32118.1|32053.8|32108.8|32044.4|19
1643248320000|2022-01-27 01:52:00|32110.2|32051.3|32113.7|32047.3|32121.8|32051.3|32109.3|32044.2|19
1643248330000|2022-01-27 01:52:10|32110.4|32048.1|32111.8|32048.9|32114|32050.4|32107.7|32046.8|19
1643248340000|2022-01-27 01:52:20|32112.6|32048.8|32110.4|32045.1|32112.6|32048.8|32108.2|32043.9|17
1643248350000|2022-01-27 01:52:30|32113.2|32044.1|32116.7|32047.2|32118.1|32053.5|32109.3|32044.1|14
1643248360000|2022-01-27 01:52:40|32112.2|32048.7|32109.9|32045|32113|32048.7|32106.8|32042.8|15
1643248370000|2022-01-27 01:52:50|32110.7|32044.8|32107.2|32045.5|32111.1|32049.4|32105|32044.5|25
1643248380000|2022-01-27 01:53:00|32107.5|32045.8|32108.7|32046|32109.6|32047.3|32106.5|32045.3|16
1643248390000|2022-01-27 01:53:10|32108.8|32046.4|32109.1|32044.1|32109.1|32046.4|32105.4|32043.1|15
1643248400000|2022-01-27 01:53:20|32109.9|32043.8|32106.3|32046.4|32116.8|32050.9|32106.3|32042.2|20
1643248410000|2022-01-27 01:53:30|32104.7|32047.2|32105.9|32045.6|32112.7|32047.2|32104.7|32043.8|19
1643248420000|2022-01-27 01:53:40|32105.1|32045.7|32105.5|32047.6|32115.2|32052.1|32102.1|32045.3|14
1643248430000|2022-01-27 01:53:50|32114.6|32044.1|32107.2|32044.4|32116.4|32045.1|32106.5|32042.7|20
1643248440000|2022-01-27 01:54:00|32108.3|32044.7|32109.4|32046.5|32111|32048.6|32106.7|32043.7|17
1643248450000|2022-01-27 01:54:10|32108.3|32047.4|32112.7|32043.9|32114.2|32047.4|32108.3|32042.7|16
1643248460000|2022-01-27 01:54:20|32114.3|32043|32108.7|32048.2|32114.3|32050.2|32108.7|32043|9
1643248470000|2022-01-27 01:54:30|32114.8|32045.3|32114.8|32044.1|32118.2|32055.1|32104.6|32042.7|18
1643248480000|2022-01-27 01:54:40|32115.7|32043.6|32118.9|32046.9|32120.3|32048.5|32108|32041.3|14
1643248490000|2022-01-27 01:54:50|32119.3|32046.4|32113.7|32047.5|32119.3|32049.4|32108.8|32044.8|12
1643248500000|2022-01-27 01:55:00|32115.8|32046|32112.2|32048.7|32116.6|32048.7|32108.6|32045.6|14
1643248510000|2022-01-27 01:55:10|32110.4|32049.3|32113.4|32044.2|32121.9|32049.3|32110.4|32039.6|11
1643248520000|2022-01-27 01:55:20|32111|32046.3|32112.9|32043.8|32112.9|32047.9|32103.9|32043.8|7
1643248530000|2022-01-27 01:55:30|32109.5|32046.2|32112.7|32048.8|32115.4|32050.4|32107.7|32045|22
1643248540000|2022-01-27 01:55:40|32112.5|32049.1|32113.6|32048.1|32116.1|32052.5|32108.6|32046.6|16
1643248550000|2022-01-27 01:55:50|32114.5|32047.5|32110.7|32047.5|32114.9|32050.7|32109.8|32046.9|11
1643248560000|2022-01-27 01:56:00|32112.3|32049.4|32112.6|32043.5|32117.3|32049.7|32108.1|32043.5|14
1643248570000|2022-01-27 01:56:10|32115.3|32042.4|32111.2|32044.6|32115.3|32046.3|32107.7|32042.4|12
1643248580000|2022-01-27 01:56:20|32111.3|32049|32117.9|32052.8|32117.9|32060.8|32109.5|32046.5|20
1643248590000|2022-01-27 01:56:30|32115.4|32052.4|32113.7|32053|32121.2|32059.2|32109.9|32047.6|26
1643248600000|2022-01-27 01:56:40|32113.6|32052|32113.1|32050.6|32113.8|32057|32109.1|32050.1|24
1643248610000|2022-01-27 01:56:50|32112.3|32050.7|32113.1|32055.7|32114|32056.7|32110.1|32049.3|18
1643248620000|2022-01-27 01:57:00|32112.3|32056|32112.7|32058.2|32114.6|32060.4|32110.2|32056|9
1643248630000|2022-01-27 01:57:10|32113.9|32058.8|32111.8|32052.3|32114.4|32058.8|32109.5|32052.3|15
1643248640000|2022-01-27 01:57:20|32109.4|32053.1|32111.6|32060.4|32120|32062.3|32109.4|32050.1|15
1643248650000|2022-01-27 01:57:30|32110.7|32060|32117.1|32047.6|32122|32060|32104|32047|22
1643248660000|2022-01-27 01:57:40|32111.6|32050|32115.8|32056.5|32118|32057.6|32111.6|32047.7|21
1643248670000|2022-01-27 01:57:50|32112.7|32058|32111.4|32060.1|32115|32061.4|32108|32057.6|13
1643248680000|2022-01-27 01:58:00|32110.6|32059.9|32114.7|32052.4|32117.2|32060.5|32109.2|32051.5|11
1643248690000|2022-01-27 01:58:10|32113.4|32053.8|32110.6|32053.7|32117.9|32061.5|32110.6|32049.4|13
1643248700000|2022-01-27 01:58:20|32110.9|32053.4|32112.3|32050.8|32117.7|32056.4|32109|32047|15
1643248710000|2022-01-27 01:58:30|32113.6|32056.5|32112.4|32060.8|32116.2|32061.6|32112.4|32048.5|14
1643248720000|2022-01-27 01:58:40|32110.9|32060.3|32110.6|32055.8|32115.4|32060.3|32108.4|32051.3|17
1643248730000|2022-01-27 01:58:50|32111.7|32056.2|32111.2|32057.7|32113.3|32061.3|32108.7|32051.4|26
1643248740000|2022-01-27 01:59:00|32110.9|32060.3|32110|32060|32112.9|32060.3|32109.6|32057|21
1643248750000|2022-01-27 01:59:10|32108.6|32058.6|32112|32058.7|32113|32059.2|32108.4|32053.6|14
1643248760000|2022-01-27 01:59:20|32113.7|32059.2|32115.9|32053|32115.9|32059.2|32106.6|32050.5|18
1643248770000|2022-01-27 01:59:30|32119|32051.3|32107.6|32052.4|32119|32055.1|32105.4|32049.8|19
1643248780000|2022-01-27 01:59:40|32105.6|32052.5|32113|32063|32113.9|32063|32105.5|32051.7|17
1643248790000|2022-01-27 01:59:50|32113.7|32063.7|32111.2|32061.2|32114.7|32063.7|32109.9|32059.9|17
1643248800000|2022-01-27 02:00:00|32113.5|32060.6|32110.8|32058.5|32113.5|32060.6|32110.1|32055.2|22
1643248810000|2022-01-27 02:00:10|32111.5|32059.1|32114.2|32052.1|32118|32059.1|32111.5|32051.6|12
1643248820000|2022-01-27 02:00:20|32114.3|32056.8|32111.5|32055.5|32117.7|32063.5|32111.5|32053.7|18
1643248830000|2022-01-27 02:00:30|32111.2|32056.1|32116.3|32056.2|32119.7|32059.7|32110.1|32054.5|26
1643248840000|2022-01-27 02:00:40|32116.7|32056.6|32120.1|32054|32121.3|32059.5|32113.7|32053.7|13
1643248850000|2022-01-27 02:00:50|32121.9|32053.2|32113.5|32057.8|32121.9|32060.5|32111.9|32053.2|11
1643248860000|2022-01-27 02:01:00|32113.3|32057.6|32116.2|32055|32117.9|32057.6|32113.3|32054.5|10
1643248870000|2022-01-27 02:01:10|32116.7|32055.4|32118.3|32054.1|32119|32055.4|32116.7|32053.4|9
1643248880000|2022-01-27 02:01:20|32116.6|32055.2|32115|32053.1|32125|32058.5|32110.9|32049.5|25
1643248890000|2022-01-27 02:01:30|32115.4|32053.5|32115.1|32055.6|32117.7|32059.3|32110.9|32051.8|25
1643248900000|2022-01-27 02:01:40|32115.6|32056.1|32122.5|32054|32122.5|32060.7|32114|32054|20
1643248910000|2022-01-27 02:01:50|32120.2|32054.8|32116.5|32061.9|32120.2|32064.9|32114.7|32054.8|24
1643248920000|2022-01-27 02:02:00|32116|32065.6|32118.9|32061|32121.3|32065.7|32115.7|32059.6|19
1643248930000|2022-01-27 02:02:10|32117.1|32062.4|32117.5|32062.6|32119.3|32066.5|32117.1|32061.1|11
1643248940000|2022-01-27 02:02:20|32120|32061.2|32120.6|32063.9|32124.6|32064|32119.7|32057.8|13
1643248950000|2022-01-27 02:02:30|32113.9|32062.3|32120.4|32060.5|32124.9|32064.1|32113.3|32058.1|13
1643248960000|2022-01-27 02:02:40|32124.5|32058.5|32123|32069|32131.5|32071.4|32119.1|32057.5|16
1643248970000|2022-01-27 02:02:50|32125|32066.3|32116.7|32066.7|32133.5|32073|32116.7|32060.5|22
1643248980000|2022-01-27 02:03:00|32115.9|32065.9|32121.4|32071.4|32123|32073|32115.9|32065.9|17
1643248990000|2022-01-27 02:03:10|32120.3|32070.3|32128.1|32071.3|32134.1|32072.3|32116.8|32066.8|19
1643249000000|2022-01-27 02:03:20|32132.6|32071.2|32119.1|32069.1|32132.6|32082|32118.6|32068.6|23
1643249010000|2022-01-27 02:03:30|32121.4|32071.4|32131.3|32072.7|32132.8|32079.8|32120.9|32070.8|23
1643249020000|2022-01-27 02:03:40|32129.1|32072.9|32125.9|32075.9|32130.3|32076.2|32117.2|32067.2|21
1643249030000|2022-01-27 02:03:50|32126.2|32076.2|32118.7|32068.7|32126.2|32076.2|32117.6|32067.6|10
1643249040000|2022-01-27 02:04:00|32118.4|32068.4|32118|32068|32118.6|32068.6|32117.7|32067.7|9
1643249050000|2022-01-27 02:04:10|32123.5|32073.5|32119.5|32069.5|32128.4|32078.4|32117.4|32067.4|22
1643249060000|2022-01-27 02:04:20|32119.2|32069.2|32118.6|32068.6|32119.6|32069.6|32117.7|32067.7|21
1643249070000|2022-01-27 02:04:30|32118.4|32068.4|32124.6|32074.6|32125.3|32075.3|32118.4|32068.4|21
1643249080000|2022-01-27 02:04:40|32123|32073|32123.2|32073.2|32124.4|32074.4|32122.9|32072.9|16
1643249090000|2022-01-27 02:04:50|32123.3|32073.3|32123.6|32073.6|32128.3|32078.3|32122.8|32072.8|24
1643249100000|2022-01-27 02:05:00|32123.8|32073.8|32124.7|32074.7|32125|32075|32123.8|32073.8|12
1643249110000|2022-01-27 02:05:10|32124.8|32074.8|32126.5|32076.5|32127.3|32077.3|32124.8|32074.8|9
1643249120000|2022-01-27 02:05:20|32126.9|32076.9|32128.6|32078.6|32130.7|32080.7|32125.1|32075.1|16
1643249130000|2022-01-27 02:05:30|32128.5|32078.5|32129.7|32079.7|32130|32080|32128.5|32078.5|16
1643249140000|2022-01-27 02:05:40|32130.2|32080.2|32128.2|32078.2|32130.2|32080.2|32127.7|32077.7|10
1643249150000|2022-01-27 02:05:50|32127.8|32077.8|32128.1|32078.1|32139.1|32086.9|32127.5|32077.5|20
1643249160000|2022-01-27 02:06:00|32132.5|32082.5|32128.8|32078.8|32132.5|32082.5|32128.7|32078.7|17
1643249170000|2022-01-27 02:06:10|32129.1|32079.1|32129.2|32079.2|32130.1|32080.1|32128.7|32078.7|11
1643249180000|2022-01-27 02:06:20|32129.6|32079.6|32131.8|32081.8|32135.8|32084.6|32126.8|32076.8|12
1643249190000|2022-01-27 02:06:30|32130.7|32080.7|32135.6|32081.8|32144.5|32081.8|32129.8|32079.8|17
1643249200000|2022-01-27 02:06:40|32136.7|32081.9|32130|32080|32138.8|32081.9|32128.9|32078.9|21
1643249210000|2022-01-27 02:06:50|32130.2|32080.2|32139|32081.9|32139|32082.8|32129.7|32079.7|21
1643249220000|2022-01-27 02:07:00|32144|32082.9|32141.8|32083|32144|32083.3|32133.1|32082.7|14
1643249230000|2022-01-27 02:07:10|32142.9|32083.3|32137.4|32084|32143.6|32084.6|32131.2|32081.2|14
1643249240000|2022-01-27 02:07:20|32138.2|32083.9|32137.3|32084.2|32139.7|32084.2|32133.5|32076.1|11
1643249250000|2022-01-27 02:07:30|32133.9|32083.9|32135.3|32079.9|32139|32086.3|32132.4|32076.1|18
1643249260000|2022-01-27 02:07:40|32135.2|32086.5|32140.4|32084.5|32141.3|32086.5|32134.2|32084.2|14
1643249270000|2022-01-27 02:07:50|32141.2|32084.6|32134.7|32084.7|32141.2|32084.7|32128.9|32078.9|17
1643249280000|2022-01-27 02:08:00|32129.6|32079.6|32135.9|32074.7|32153|32086.9|32128.4|32067|27
1643249290000|2022-01-27 02:08:10|32135|32075.2|32133.8|32083.8|32138.3|32083.8|32126.7|32074.6|18
1643249300000|2022-01-27 02:08:20|32131.3|32081.3|32134.6|32084.6|32139.8|32088.6|32131.3|32081.3|16
1643249310000|2022-01-27 02:08:30|32136.4|32086.4|32135.7|32084.3|32137.3|32086.4|32134.2|32077.2|17
1643249320000|2022-01-27 02:08:40|32136.8|32077.2|32133.6|32083.6|32137.1|32084.2|32132.4|32077.2|15
1643249330000|2022-01-27 02:08:50|32140.3|32089.1|32135.4|32083.7|32140.3|32089.1|32132.7|32082.7|13
1643249340000|2022-01-27 02:09:00|32133.4|32083.4|32125.1|32075.1|32137.6|32086.1|32125.1|32075.1|14
1643249350000|2022-01-27 02:09:10|32125.7|32075.7|32127.5|32077.5|32135.7|32083.7|32125.7|32075.7|24
1643249360000|2022-01-27 02:09:20|32127.3|32077.3|32135.4|32085.4|32135.4|32085.4|32125.6|32075.6|19
1643249370000|2022-01-27 02:09:30|32134.8|32084.8|32135.5|32085.5|32135.9|32085.9|32128.6|32078.6|14
1643249380000|2022-01-27 02:09:40|32135|32085|32132.6|32082.6|32145|32085|32132.4|32082.4|13
1643249390000|2022-01-27 02:09:50|32132|32082|32147.1|32083.1|32149.6|32087.3|32128|32078|18
1643249400000|2022-01-27 02:10:00|32145.6|32083.5|32132.8|32082.8|32145.8|32084.8|32129|32079|23
1643249410000|2022-01-27 02:10:10|32139.3|32084.6|32133.9|32083.9|32139.3|32084.6|32131.9|32081.9|16
1643249420000|2022-01-27 02:10:20|32137.5|32084.2|32134.1|32084.1|32138.6|32086.3|32133.3|32083.3|15
1643249430000|2022-01-27 02:10:30|32133.9|32083.9|32133.3|32083.2|32137.9|32087.9|32133.3|32083.2|14
1643249440000|2022-01-27 02:10:40|32131.9|32081.9|32138.8|32084.1|32138.8|32084.1|32131.9|32081.9|10
1643249450000|2022-01-27 02:10:50|32134|32084|32148.7|32083.8|32148.7|32087.6|32127.3|32077.3|16
1643249460000|2022-01-27 02:11:00|32141.1|32083.6|32136|32086|32141.1|32086.7|32132.7|32082.7|16
1643249470000|2022-01-27 02:11:10|32133.6|32083.6|32134.7|32084.7|32135.4|32085.4|32133|32083|13
1643249480000|2022-01-27 02:11:20|32134|32084|32124.2|32074.2|32152|32084.9|32122|32072|18
1643249490000|2022-01-27 02:11:30|32124.3|32074.3|32132.2|32082.2|32134.1|32082.2|32123.6|32073.6|17
1643249500000|2022-01-27 02:11:40|32131.3|32081.3|32129.7|32079.7|32132.7|32082.7|32129.5|32079.5|15
1643249510000|2022-01-27 02:11:50|32129.8|32079.8|32134.3|32081.4|32135.5|32081.5|32128.9|32078.9|15
1643249520000|2022-01-27 02:12:00|32131.4|32081.5|32133.7|32083.7|32136.3|32084.4|32131.4|32081.3|11
1643249530000|2022-01-27 02:12:10|32134.5|32084.5|32134.4|32084.4|32134.8|32084.8|32132.5|32082.5|12
1643249540000|2022-01-27 02:12:20|32128.8|32075.8|32126.8|32076.8|32133|32082.2|32126.3|32074.1|25
1643249550000|2022-01-27 02:12:30|32126.9|32076.7|32126.8|32076.8|32131.2|32076.8|32125.1|32073.4|18
1643249560000|2022-01-27 02:12:40|32124.9|32074.9|32124.9|32074.9|32128|32078|32124.4|32074.4|23
1643249570000|2022-01-27 02:12:50|32127|32077|32126|32076|32129.2|32079.2|32126|32076|22
1643249580000|2022-01-27 02:13:00|32125.9|32075.9|32127.5|32077.5|32129.5|32079.5|32124.3|32074.3|22
1643249590000|2022-01-27 02:13:10|32129.9|32079.9|32126.6|32076.6|32130.2|32080.2|32126|32075.2|17
1643249600000|2022-01-27 02:13:20|32127|32077|32128.9|32078.9|32129.3|32079.3|32125.9|32075.9|20
1643249610000|2022-01-27 02:13:30|32129|32079|32127.4|32077.4|32141.4|32080.6|32122.3|32070.4|23
1643249620000|2022-01-27 02:13:40|32127.1|32077.1|32125.7|32075.7|32131.4|32081.4|32125.7|32075.7|23
1643249630000|2022-01-27 02:13:50|32133.1|32083.1|32132.7|32082.7|32133.9|32083.9|32128.3|32078.3|26
1643249640000|2022-01-27 02:14:00|32132.1|32082.1|32127.2|32077.2|32134|32084|32126.9|32076.9|16
1643249650000|2022-01-27 02:14:10|32127|32077|32129.8|32079.8|32134.9|32084.9|32127|32077|18
1643249660000|2022-01-27 02:14:20|32129.6|32079.6|32125.9|32075.9|32130.3|32080.3|32125.5|32075.5|13
1643249670000|2022-01-27 02:14:30|32125.6|32075.6|32125.8|32075.8|32125.9|32075.9|32125.6|32075.6|7
1643249680000|2022-01-27 02:14:40|32125.6|32075.6|32110.9|32090.9|32125.6|32091.5|32110.9|32075.6|9
1643249690000|2022-01-27 02:14:50|32111|32091|32126.8|32076.8|32133.2|32093.6|32110.1|32075.4|18
1643249700000|2022-01-27 02:15:00|32126.4|32076.4|32126.5|32076.5|32133.6|32083.6|32125.9|32075.9|22
1643249710000|2022-01-27 02:15:10|32133.3|32083.3|32112.4|32092.4|32136.8|32093.6|32112.4|32076.2|26
1643249720000|2022-01-27 02:15:20|32112.3|32092.3|32125.8|32075.8|32130.5|32092.3|32110.4|32075.5|16
1643249730000|2022-01-27 02:15:30|32126|32076|32124.8|32074.8|32132.5|32082.5|32124.8|32074.8|10
1643249740000|2022-01-27 02:15:40|32124.9|32074.9|32111.3|32091.3|32143|32093|32111.3|32074.4|16
1643249750000|2022-01-27 02:15:50|32111.4|32091.4|32134.5|32084.5|32134.5|32092.9|32111.1|32075.9|18
1643249760000|2022-01-27 02:16:00|32133.4|32083.4|32111|32091|32133.4|32091|32110.5|32074.7|15
1643249770000|2022-01-27 02:16:10|32110.9|32090.9|32111.1|32091.1|32112.2|32092.2|32110.7|32090.7|17
1643249780000|2022-01-27 02:16:20|32111.4|32091.4|32127.9|32077.9|32131.3|32093.5|32111.4|32076.5|21
1643249790000|2022-01-27 02:16:30|32127.7|32077.7|32133.4|32083.4|32133.4|32083.4|32127.5|32077.5|13
1643249800000|2022-01-27 02:16:40|32132.4|32082.4|32132.4|32082.4|32133.8|32083.8|32132.1|32082.1|19
1643249810000|2022-01-27 02:16:50|32132.1|32082.1|32134.9|32084.9|32136.9|32085.5|32127.7|32077.7|21
1643249820000|2022-01-27 02:17:00|32134.7|32084.7|32141.1|32091.1|32141.1|32095.4|32115.3|32077.9|19
1643249830000|2022-01-27 02:17:10|32135.9|32085.9|32137.3|32087.3|32139.1|32089.1|32135.8|32085.8|21
1643249840000|2022-01-27 02:17:20|32137.5|32087.5|32137.5|32086.2|32153|32089.1|32128|32078|21
1643249850000|2022-01-27 02:17:30|32139.2|32085.9|32139.2|32086.5|32140.9|32086.6|32133.6|32083.6|19
1643249860000|2022-01-27 02:17:40|32140.5|32086.2|32133.7|32083.7|32140.5|32086.9|32131.2|32081.2|19
1643249870000|2022-01-27 02:17:50|32132.9|32082.9|32135.8|32085.8|32135.9|32085.9|32132.7|32082.7|12
1643249880000|2022-01-27 02:18:00|32133.1|32083.1|32136|32085.8|32136|32085.8|32131.8|32081.8|21
1643249890000|2022-01-27 02:18:10|32134.9|32084.9|32113.7|32093.7|32137.9|32094.4|32113.7|32084.7|16
1643249900000|2022-01-27 02:18:20|32114|32094|32114|32094|32114.1|32094.1|32113.1|32093.1|10
1643249910000|2022-01-27 02:18:30|32113.8|32093.8|32128.5|32078.5|32128.7|32094.1|32113.8|32078.1|6
1643249920000|2022-01-27 02:18:40|32127.9|32077.9|32112.7|32092.7|32127.9|32093.6|32112.7|32077.8|7
1643249930000|2022-01-27 02:18:50|32112.6|32092.6|32126.9|32076.9|32135|32092.9|32112.3|32076.9|19
1643249940000|2022-01-27 02:19:00|32126.7|32076.7|32125.9|32075.9|32133.8|32083.8|32125.6|32075.6|13
1643249950000|2022-01-27 02:19:10|32126.4|32076.4|32125.9|32075.9|32126.6|32076.6|32125.9|32075.9|10
1643249960000|2022-01-27 02:19:20|32126.5|32076.5|32132.1|32082.1|32132.1|32082.1|32126.1|32076.1|11
1643249970000|2022-01-27 02:19:30|32133.7|32083.7|32134.1|32084.1|32134.4|32084.4|32126.4|32076.4|16
1643249980000|2022-01-27 02:19:40|32133.4|32083.4|32132.9|32082.9|32134.1|32084.1|32127|32077|11
1643249990000|2022-01-27 02:19:50|32133.7|32083.7|32125|32075|32134.1|32084.1|32124.9|32074.9|12
1643250000000|2022-01-27 02:20:00|32125.1|32075.1|32129.3|32079.3|32130.4|32088.7|32108.7|32073.4|17
1643250010000|2022-01-27 02:20:10|32129.7|32079.7|32123.9|32073.9|32130.5|32080.5|32123.5|32073.5|23
1643250020000|2022-01-27 02:20:20|32124.6|32074.6|32126.5|32076.5|32129.6|32079.6|32122.2|32072.2|22
1643250030000|2022-01-27 02:20:30|32122.5|32072.5|32121.6|32071.6|32129.2|32079.2|32121.6|32071.6|12
1643250040000|2022-01-27 02:20:40|32105.5|32085.5|32131|32081|32134.2|32086|32105.3|32070.5|20
1643250050000|2022-01-27 02:20:50|32120.9|32070.9|32106.6|32086.6|32126.7|32087.5|32106.6|32070.8|12
1643250060000|2022-01-27 02:21:00|32106.7|32086.7|32131.2|32081.2|32131.2|32088.2|32105.1|32081.2|9
1643250070000|2022-01-27 02:21:10|32120.9|32070.9|32106.5|32086.5|32148|32086.7|32104.9|32070.9|22
1643250080000|2022-01-27 02:21:20|32106.4|32086.4|32122.7|32072.7|32122.7|32086.8|32106.1|32072.7|14
1643250090000|2022-01-27 02:21:30|32122.5|32072.5|32106|32086|32122.5|32087.7|32106|32071.7|12
1643250100000|2022-01-27 02:21:40|32106.4|32086.4|32107.3|32087.3|32107.6|32087.6|32106.2|32086.2|12
1643250110000|2022-01-27 02:21:50|32128.4|32078.4|32125.6|32075.6|32128.9|32086.7|32106.3|32072.8|17
1643250120000|2022-01-27 02:22:00|32128.1|32078.1|32105.3|32085.3|32128.1|32085.6|32104.9|32070.8|13
1643250130000|2022-01-27 02:22:10|32105.2|32085.2|32120.6|32070.6|32120.7|32085.2|32105.2|32070.3|7
1643250140000|2022-01-27 02:22:20|32106.7|32086.7|32104.9|32084.9|32130.5|32086.7|32104.7|32070.6|19
1643250150000|2022-01-27 02:22:30|32126.6|32076.6|32127.9|32077.9|32129.1|32079.1|32124|32074|20
1643250160000|2022-01-27 02:22:40|32129.4|32079.4|32104|32084|32129.4|32084|32104|32069.1|19
1643250170000|2022-01-27 02:22:50|32104.1|32084.1|32118.3|32068.3|32128.1|32084.3|32104.1|32068.1|16
1643250180000|2022-01-27 02:23:00|32118.4|32068.4|32118.1|32068.1|32127.9|32077.7|32118.1|32068.1|20
1643250190000|2022-01-27 02:23:10|32118.4|32068.4|32105.7|32085.7|32127.9|32085.7|32104.6|32068.2|12
1643250200000|2022-01-27 02:23:20|32105.6|32085.6|32125.2|32075.2|32125.8|32085.6|32103.5|32068.3|21
1643250210000|2022-01-27 02:23:30|32126.7|32076.7|32118.4|32068.4|32127.4|32077.4|32118.3|32068.3|22
1643250220000|2022-01-27 02:23:40|32118.3|32068.3|32116.8|32066.8|32118.6|32068.6|32116.3|32066.3|21
1643250230000|2022-01-27 02:23:50|32117|32067|32122.8|32072.8|32122.8|32072.8|32113.3|32063.3|19
1643250240000|2022-01-27 02:24:00|32121.5|32071.5|32120.3|32070.3|32122.4|32072.4|32113.8|32063.8|16
1643250250000|2022-01-27 02:24:10|32119|32069|32119.1|32069.1|32119.1|32069.1|32113.5|32063.5|15
1643250260000|2022-01-27 02:24:20|32114.2|32064.2|32113.3|32063.3|32114.3|32064.3|32112.9|32062.9|11
1643250270000|2022-01-27 02:24:30|32113.4|32063.4|32099.6|32079.6|32113.4|32080.3|32098.8|32063.4|14
1643250280000|2022-01-27 02:24:40|32099.1|32079.1|32102.6|32082.6|32130.6|32083.4|32098.9|32069.3|20
1643250290000|2022-01-27 02:24:50|32103.7|32083.7|32117.2|32067.2|32120.7|32083.7|32102.7|32067.2|25
1643250300000|2022-01-27 02:25:00|32117.6|32067.6|32118.1|32068.1|32118.9|32068.9|32117.6|32067.6|20
1643250310000|2022-01-27 02:25:10|32118|32068|32101.5|32081.5|32118.4|32083.2|32101.2|32067.9|9
1643250320000|2022-01-27 02:25:20|32101.1|32081.1|32101.6|32081.6|32126.4|32081.6|32101.1|32074.8|7
1643250330000|2022-01-27 02:25:30|32100.3|32080.3|32121.8|32071.8|32126.6|32080.3|32099.8|32071.8|10
1643250340000|2022-01-27 02:25:40|32121.7|32071.7|32117.7|32067.7|32122.2|32072.2|32117.7|32067.7|12
1643250350000|2022-01-27 02:25:50|32117.9|32067.9|32115.2|32065.2|32123.4|32073.4|32114.9|32064.9|13
1643250360000|2022-01-27 02:26:00|32115.3|32065.3|32114.7|32064.7|32121.2|32071.2|32114.3|32064.3|13
1643250370000|2022-01-27 02:26:10|32114.8|32064.8|32101.1|32081.1|32124.5|32082.6|32101.1|32064.8|13
1643250380000|2022-01-27 02:26:20|32101.5|32081.5|32100.5|32080.5|32101.5|32081.5|32100.5|32080.5|5
1643250390000|2022-01-27 02:26:30|32100.8|32080.8|32115.9|32065.9|32122.7|32080.8|32100.8|32064.8|15
1643250400000|2022-01-27 02:26:40|32115.8|32065.8|32115.1|32065.1|32115.8|32080.8|32100.4|32064.6|17
1643250410000|2022-01-27 02:26:50|32115.5|32065.5|32115.5|32065.5|32115.5|32065.5|32114.7|32064.7|15
1643250420000|2022-01-27 02:27:00|32115.7|32065.7|32119.4|32069.4|32120.8|32070.8|32115.4|32065.4|14
1643250430000|2022-01-27 02:27:10|32118.9|32068.9|32106.7|32086.7|32118.9|32087.3|32104|32068.9|14
1643250440000|2022-01-27 02:27:20|32106.8|32086.8|32105.8|32085.8|32107.2|32087.2|32105.4|32085.4|13
1643250450000|2022-01-27 02:27:30|32106.1|32086.1|32121.6|32071.6|32127.2|32086.8|32106.1|32071.6|11
1643250460000|2022-01-27 02:27:40|32121.8|32071.8|32106.2|32086.2|32127.9|32086.2|32105.6|32069.7|18
1643250470000|2022-01-27 02:27:50|32106.3|32086.3|32105.7|32085.7|32106.3|32086.3|32105.6|32085.6|9
1643250480000|2022-01-27 02:28:00|32105.6|32085.6|32106.5|32086.5|32106.7|32086.7|32105.5|32085.5|10
1643250490000|2022-01-27 02:28:10|32106.2|32086.2|32106|32086|32106.4|32086.4|32106|32086|10
1643250500000|2022-01-27 02:28:20|32106.2|32086.2|32105.8|32085.8|32107.3|32087.3|32105.6|32085.6|9
1643250510000|2022-01-27 02:28:30|32105.9|32085.9|32122|32072|32122.7|32086|32105.9|32070.2|11
1643250520000|2022-01-27 02:28:40|32121.5|32071.5|32130.7|32080.7|32130.7|32087.9|32106.8|32071.5|13
1643250530000|2022-01-27 02:28:50|32132.7|32082.7|32106.2|32086.2|32132.7|32086.8|32106|32081.2|8
1643250540000|2022-01-27 02:29:00|32106.3|32086.3|32105.6|32085.6|32106.4|32086.4|32105.3|32085.3|11
1643250550000|2022-01-27 02:29:10|32105.5|32085.5|32120.3|32070.3|32120.7|32087.7|32105.5|32070.1|14
1643250560000|2022-01-27 02:29:20|32119.4|32069.4|32122.1|32072.1|32122.1|32084.9|32103.9|32069.4|12
1643250570000|2022-01-27 02:29:30|32121.9|32071.9|32104.8|32084.8|32121.9|32086.9|32104.8|32071.9|11
1643250580000|2022-01-27 02:29:40|32105|32085|32123.7|32073.7|32125.8|32087.1|32105|32073.7|14
1643250590000|2022-01-27 02:29:50|32123.2|32073.2|32109.1|32089.1|32123.2|32089.3|32108.8|32072.7|9
1643250600000|2022-01-27 02:30:00|32131.7|32081.7|32126.2|32076.2|32131.7|32089|32108.3|32076.2|17
1643250610000|2022-01-27 02:30:10|32126.3|32076.3|32108.5|32088.5|32129.3|32089.1|32108.5|32076.3|13
1643250620000|2022-01-27 02:30:20|32109.7|32089.7|32107|32087|32122.5|32089.7|32106.9|32071.9|12
1643250630000|2022-01-27 02:30:30|32107.5|32087.5|32107|32087|32107.5|32087.5|32106.9|32086.9|7
1643250640000|2022-01-27 02:30:40|32106.9|32086.9|32123.5|32073.5|32124.5|32087.2|32106.9|32073.4|11
1643250650000|2022-01-27 02:30:50|32109.6|32089.6|32108.5|32088.5|32109.6|32089.6|32108.4|32088.4|12
1643250660000|2022-01-27 02:31:00|32108.3|32088.3|32108.5|32088.5|32132.5|32088.7|32108.3|32080.5|7
1643250670000|2022-01-27 02:31:10|32108.3|32088.3|32129.6|32079.6|32129.6|32088.4|32107.5|32078.4|11
1643250680000|2022-01-27 02:31:20|32127.9|32077.9|32132.5|32082.5|32135.4|32085.4|32127.9|32077.9|14
1643250690000|2022-01-27 02:31:30|32132.8|32082.8|32130.9|32080.9|32132.8|32082.8|32126.8|32072.6|19
1643250700000|2022-01-27 02:31:40|32131.7|32081.7|32107.9|32087.9|32131.7|32088.6|32107.9|32079.3|10
1643250710000|2022-01-27 02:31:50|32107.7|32087.7|32108.1|32088.1|32109.1|32089.1|32107.7|32087.7|12
1643250720000|2022-01-27 02:32:00|32107.9|32087.9|32123.1|32073.1|32131.8|32088|32107.9|32073|13
1643250730000|2022-01-27 02:32:10|32123|32073|32108.6|32088.6|32123|32089.9|32108.6|32072.3|10
1643250740000|2022-01-27 02:32:20|32135.3|32085.3|32123.1|32073.1|32135.3|32085.3|32122.9|32072.9|13
1643250750000|2022-01-27 02:32:30|32124.9|32074.9|32130|32080|32130.5|32080.5|32124.7|32074.7|11
1643250760000|2022-01-27 02:32:40|32130.2|32080.2|32106.8|32086.8|32130.3|32088.9|32106.8|32073|15
1643250770000|2022-01-27 02:32:50|32106.9|32086.9|32107.9|32087.9|32107.9|32087.9|32106.7|32086.7|4
1643250780000|2022-01-27 02:33:00|32107.4|32087.4|32107|32087|32132.9|32087.6|32106.7|32077|15
1643250790000|2022-01-27 02:33:10|32107.2|32087.2|32108.9|32088.9|32132.3|32089.5|32107.2|32082.3|13
1643250800000|2022-01-27 02:33:20|32108.5|32088.5|32124.6|32074.6|32144.9|32088.7|32108.4|32074.4|17
1643250810000|2022-01-27 02:33:30|32124.9|32074.9|32109.2|32089.2|32124.9|32089.5|32109|32074.9|9
1643250820000|2022-01-27 02:33:40|32109.3|32089.3|32108.7|32088.7|32128.9|32089.3|32108.5|32072.9|10
1643250830000|2022-01-27 02:33:50|32108.4|32088.4|32122.5|32072.5|32127.2|32088.6|32107.5|32072.3|18
1643250840000|2022-01-27 02:34:00|32122.3|32072.3|32121.4|32071.4|32122.4|32072.4|32121.4|32071.4|9
1643250850000|2022-01-27 02:34:10|32108.1|32088.1|32106.5|32086.5|32108.4|32088.4|32105.9|32085.9|13
1643250860000|2022-01-27 02:34:20|32124|32074|32126.5|32076.5|32132.2|32082.2|32122.7|32072.7|11
1643250870000|2022-01-27 02:34:30|32132.2|32082.2|32135.7|32085|32135.7|32085|32123.3|32073.3|10
1643250880000|2022-01-27 02:34:40|32132.4|32082.4|32129.3|32079.3|32132.6|32082.6|32122.8|32072.8|16
1643250890000|2022-01-27 02:34:50|32108.3|32088.3|32106.3|32086.3|32129.3|32088.4|32106.3|32074|13
1643250900000|2022-01-27 02:35:00|32106.1|32086.1|32130.1|32080.1|32131.3|32086.1|32105.7|32072.1|19
1643250910000|2022-01-27 02:35:10|32130.3|32080.3|32108.1|32088.1|32130.4|32088.6|32107.5|32071|12
1643250920000|2022-01-27 02:35:20|32108.3|32088.3|32125.6|32075.6|32128.9|32088.3|32105.8|32075.3|17
1643250930000|2022-01-27 02:35:30|32127.3|32077.3|32128.5|32078.5|32128.5|32085.5|32105.1|32077.3|11
1643250940000|2022-01-27 02:35:40|32127.8|32077.8|32105|32085|32128.2|32085.8|32104.6|32075.4|13
1643250950000|2022-01-27 02:35:50|32105.3|32085.3|32126.6|32076.6|32136.4|32085.6|32104.9|32070.5|12
1643250960000|2022-01-27 02:36:00|32126.4|32076.4|32128.9|32078.9|32129.9|32079.9|32120.3|32070.3|20
1643250970000|2022-01-27 02:36:10|32129|32079|32105.3|32085.3|32129|32085.7|32105.3|32076.6|11
1643250980000|2022-01-27 02:36:20|32105.4|32085.4|32121.5|32071.5|32128.4|32085.6|32105.4|32070.9|18
1643250990000|2022-01-27 02:36:30|32121.1|32071.1|32126.7|32076.7|32126.7|32076.7|32120.8|32070.8|10
1643251000000|2022-01-27 02:36:40|32124.3|32074.3|32118.6|32068.6|32128.8|32078.8|32118.6|32068.6|10
1643251010000|2022-01-27 02:36:50|32118.5|32068.5|32125.8|32075.8|32146|32085.2|32104.6|32068.4|11
1643251020000|2022-01-27 02:37:00|32102.8|32082.8|32117.7|32067.7|32132.3|32082.8|32102.8|32067.7|17
1643251030000|2022-01-27 02:37:10|32117.6|32067.6|32125.5|32075.5|32125.5|32075.5|32117.6|32067.6|16
1643251040000|2022-01-27 02:37:20|32125.3|32075.3|32122.7|32072.7|32127.1|32089.1|32109.1|32070.1|17
1643251050000|2022-01-27 02:37:30|32122.3|32072.3|32128.8|32077.2|32130.2|32077.2|32120.2|32070.2|15
1643251060000|2022-01-27 02:37:40|32130.2|32076.5|32127.7|32077.7|32130.2|32077.7|32121.5|32071.5|15
1643251070000|2022-01-27 02:37:50|32128.8|32078.8|32123.6|32073.6|32128.8|32078.8|32119.5|32069.5|21
1643251080000|2022-01-27 02:38:00|32123.4|32073.4|32125.8|32075.8|32126.1|32076.1|32122.2|32072.2|14
1643251090000|2022-01-27 02:38:10|32122.8|32072.8|32123.4|32073.4|32125.7|32081.8|32101.8|32072.8|16
1643251100000|2022-01-27 02:38:20|32124.2|32074.2|32103.3|32083.3|32126.4|32083.5|32101.7|32074.2|8
1643251110000|2022-01-27 02:38:30|32103|32083|32103|32083|32103.4|32083.4|32102.7|32082.7|18
1643251120000|2022-01-27 02:38:40|32102.4|32082.4|32128.8|32078.8|32131.8|32083.3|32102.4|32070.6|17
1643251130000|2022-01-27 02:38:50|32129.9|32079.9|32103.9|32083.9|32130.6|32084.8|32103.9|32078.6|12
1643251140000|2022-01-27 02:39:00|32104|32084|32125.7|32075.7|32125.7|32084|32102.9|32068.2|17
1643251150000|2022-01-27 02:39:10|32123.5|32073.5|32125.9|32075.9|32127.7|32077.1|32117.7|32067.7|12
1643251160000|2022-01-27 02:39:20|32125.7|32075.7|32123.4|32073.4|32127|32077|32116.8|32066.8|15
1643251170000|2022-01-27 02:39:30|32123.3|32073.3|32123.9|32073.9|32129.4|32087.4|32106.4|32066.5|19
1643251180000|2022-01-27 02:39:40|32127.5|32076.4|32127|32077|32128.8|32077.4|32124.3|32074.3|10
1643251190000|2022-01-27 02:39:50|32128.3|32078.3|32125.3|32075.3|32129.6|32078.5|32124.1|32074.1|15
1643251200000|2022-01-27 02:40:00|32126.2|32076.2|32126.8|32076.8|32127.7|32077.7|32124.4|32074.4|10
1643251210000|2022-01-27 02:40:10|32124.9|32074.9|32133.8|32079.9|32137|32079.9|32119.5|32069.5|15
1643251220000|2022-01-27 02:40:20|32123|32073|32124.4|32074.4|32137|32078.8|32120.7|32070.7|13
1643251230000|2022-01-27 02:40:30|32127.5|32077.5|32121.8|32071.8|32127.7|32083.8|32102.7|32071.8|15
1643251240000|2022-01-27 02:40:40|32121.9|32071.9|32122.5|32072.5|32123.4|32073.4|32117.2|32067.2|15
1643251250000|2022-01-27 02:40:50|32123.1|32073.1|32122|32072|32124.6|32083.1|32101.8|32067.2|20
1643251260000|2022-01-27 02:41:00|32124.7|32074.7|32125.1|32075.1|32125.4|32075.4|32120.2|32070.2|12
1643251270000|2022-01-27 02:41:10|32127.9|32077.9|32103.3|32083.3|32127.9|32084|32103.3|32074.5|9
1643251280000|2022-01-27 02:41:20|32103.1|32083.1|32118.7|32068.7|32118.7|32083.5|32103.1|32068.4|5
1643251290000|2022-01-27 02:41:30|32118.2|32068.2|32105.5|32085.5|32126.3|32085.5|32105.4|32068.1|21
1643251300000|2022-01-27 02:41:40|32105.4|32085.4|32123.9|32073.9|32128.4|32085.6|32104.4|32073.9|15
1643251310000|2022-01-27 02:41:50|32123.3|32073.3|32121.2|32071.2|32128|32078|32121|32071|17
1643251320000|2022-01-27 02:42:00|32121.4|32071.4|32126.6|32076.6|32128.7|32078.7|32120.7|32070.7|18
1643251330000|2022-01-27 02:42:10|32125.4|32075.4|32129.8|32079.8|32129.8|32079.8|32125.4|32075.4|7
1643251340000|2022-01-27 02:42:20|32128|32078|32124.3|32074.3|32143.1|32088.1|32107.4|32074.3|19
1643251350000|2022-01-27 02:42:30|32124.1|32074.1|32112.2|32092.2|32124.3|32092.8|32108.4|32074.1|14
1643251360000|2022-01-27 02:42:40|32112.4|32092.4|32111.8|32091.8|32112.4|32092.4|32111.2|32091.2|17
1643251370000|2022-01-27 02:42:50|32112|32092|32112|32092|32132|32092.5|32111.4|32077.1|14
1643251380000|2022-01-27 02:43:00|32111.9|32091.9|32112.1|32092.1|32112.3|32092.3|32111.9|32091.9|7
1643251390000|2022-01-27 02:43:10|32112.2|32092.2|32131.4|32081.4|32131.4|32093|32112.2|32080.9|9
1643251400000|2022-01-27 02:43:20|32131.5|32081.5|32139.2|32089.2|32143.4|32091.5|32131.4|32081.4|13
1643251410000|2022-01-27 02:43:30|32138.4|32088.4|32138.9|32088.9|32140|32090|32134.2|32084.2|10
1643251420000|2022-01-27 02:43:40|32140.5|32090.5|32137.5|32087.5|32140.5|32090.5|32135.9|32085.9|7
1643251430000|2022-01-27 02:43:50|32134|32084|32138.2|32088.2|32145.7|32094.5|32114.4|32084|7
1643251440000|2022-01-27 02:44:00|32133.3|32083.3|32133.8|32083.8|32136.7|32086.7|32132|32082|16
1643251450000|2022-01-27 02:44:10|32133.3|32083.3|32131.2|32081.2|32137|32087|32130.1|32080.1|16
1643251460000|2022-01-27 02:44:20|32130.9|32080.9|32115.8|32095.8|32132.9|32095.8|32115.5|32080.9|11
1643251470000|2022-01-27 02:44:30|32116.4|32096.4|32139.9|32089.9|32140.7|32096.7|32116.3|32082.4|19
1643251480000|2022-01-27 02:44:40|32140.5|32090.5|32134.7|32084.7|32140.5|32090.5|32133.1|32083.1|13
1643251490000|2022-01-27 02:44:50|32134.3|32084.3|32137.6|32087.6|32138.6|32088.6|32134.3|32084.3|16
1643251500000|2022-01-27 02:45:00|32136.9|32086.9|32135.4|32085.4|32141|32091|32129.2|32079.2|20
1643251510000|2022-01-27 02:45:10|32135|32085|32136.5|32086.5|32137.1|32087.1|32133.4|32083.4|17
1643251520000|2022-01-27 02:45:20|32136.8|32086.8|32129|32079|32136.8|32086.8|32129|32079|11
1643251530000|2022-01-27 02:45:30|32129.3|32079.3|32129.4|32079.4|32137.2|32087.2|32129.3|32079.3|17
1643251540000|2022-01-27 02:45:40|32128.3|32078.3|32141.9|32091.9|32141.9|32101.6|32113.4|32078.3|5
1643251550000|2022-01-27 02:45:50|32143.7|32093.7|32136.6|32086.6|32143.7|32095.5|32114.2|32084.3|13
1643251560000|2022-01-27 02:46:00|32127.4|32077.4|32134.7|32084.7|32140.6|32095.7|32113.9|32077.4|20
1643251570000|2022-01-27 02:46:10|32132.3|32082.3|32136.3|32086.3|32136.3|32095.4|32115.3|32079.7|12
1643251580000|2022-01-27 02:46:20|32136.8|32086.8|32135.2|32085.2|32137.3|32087.3|32132.5|32082.5|9
1643251590000|2022-01-27 02:46:30|32135.5|32085.5|32138.4|32088.4|32139.9|32089.9|32133.8|32083.8|14
1643251600000|2022-01-27 02:46:40|32136.6|32086.6|32137.3|32087.3|32144.1|32094.2|32113.9|32079|16
1643251610000|2022-01-27 02:46:50|32135.1|32085.1|32136.5|32086.5|32138.9|32088.9|32130.4|32080.4|26
1643251620000|2022-01-27 02:47:00|32136|32086|32136|32086|32136.6|32086.6|32130.1|32080.1|21
1643251630000|2022-01-27 02:47:10|32136.5|32086.5|32135.8|32085.8|32137.8|32087.8|32128.9|32078.9|13
1643251640000|2022-01-27 02:47:20|32135.7|32085.7|32133.5|32083.5|32137|32094.4|32114.4|32079.6|15
1643251650000|2022-01-27 02:47:30|32113|32093|32140.5|32090.5|32140.5|32093.4|32113|32090.5|7
1643251660000|2022-01-27 02:47:40|32113.4|32093.4|32134.3|32084.3|32134.3|32093.4|32111.8|32077.5|13
1643251670000|2022-01-27 02:47:50|32133.8|32083.8|32132.9|32082.9|32137.9|32087.9|32126.4|32076.4|14
1643251680000|2022-01-27 02:48:00|32132.5|32082.5|32130.8|32080.8|32132.7|32092.3|32112.3|32076.4|19
1643251690000|2022-01-27 02:48:10|32127.7|32077.7|32133.9|32083.9|32138|32089.5|32109.5|32077.5|16
1643251700000|2022-01-27 02:48:20|32134.2|32084.2|32133.6|32083.6|32136.3|32090.8|32110.6|32082.9|19
1643251710000|2022-01-27 02:48:30|32134.4|32084.4|32131.1|32081.1|32135.2|32085.2|32125|32075|17
1643251720000|2022-01-27 02:48:40|32132|32082|32112.8|32092.8|32132.8|32093.9|32112.2|32077.7|18
1643251730000|2022-01-27 02:48:50|32112.6|32092.6|32138.1|32088.1|32138.1|32093.8|32112.6|32082.9|9
1643251740000|2022-01-27 02:49:00|32137.4|32087.4|32138|32088|32138.5|32088.5|32136.7|32086.7|12
1643251750000|2022-01-27 02:49:10|32137.7|32087.7|32132.8|32082.8|32139.3|32089.3|32132.8|32082.8|12
1643251760000|2022-01-27 02:49:20|32133.1|32083.1|32112.5|32092.5|32136.6|32092.5|32112.5|32082.8|10
1643251770000|2022-01-27 02:49:30|32139.9|32089.6|32133.5|32083.5|32141.4|32089.8|32133|32083|11
1643251780000|2022-01-27 02:49:40|32132.3|32082.3|32136.4|32086.4|32138.2|32094.3|32113.8|32082.3|6
1643251790000|2022-01-27 02:49:50|32138|32088|32132.4|32082.4|32138.6|32092.6|32111.7|32082.4|14
1643251800000|2022-01-27 02:50:00|32126.7|32076.7|32127|32077|32136.9|32086.5|32126.7|32076.7|15
1643251810000|2022-01-27 02:50:10|32126.9|32076.9|32127|32077|32127|32077|32126.8|32076.8|3
1643251820000|2022-01-27 02:50:20|32126.9|32076.9|32130.1|32080.1|32134.8|32094.2|32113.5|32076.9|13
1643251830000|2022-01-27 02:50:30|32130|32080|32129.9|32079.9|32130.3|32095|32114.8|32079.3|14
1643251840000|2022-01-27 02:50:40|32129.8|32079.8|32115|32095|32129.8|32095.7|32115|32079.8|7
1643251850000|2022-01-27 02:50:50|32115.3|32095.3|32113.4|32093.4|32115.4|32095.4|32113.4|32093.4|10
1643251860000|2022-01-27 02:51:00|32113.5|32093.5|32114.6|32094.6|32116.3|32096.3|32113.4|32093.4|10
1643251870000|2022-01-27 02:51:10|32114.8|32094.8|32115.3|32095.3|32136.6|32098.5|32114.8|32083.3|12
1643251880000|2022-01-27 02:51:20|32116.3|32096.3|32115.4|32095.4|32116.3|32096.3|32114.4|32094.4|16
1643251890000|2022-01-27 02:51:30|32115|32095|32114.5|32094.5|32116.3|32096.3|32114.5|32094.5|14
1643251900000|2022-01-27 02:51:40|32114.6|32094.6|32114.4|32094.4|32114.6|32094.6|32114.1|32094.1|9
1643251910000|2022-01-27 02:51:50|32114.5|32094.5|32135|32085|32143.2|32096.6|32111.1|32084.3|23
1643251920000|2022-01-27 02:52:00|32111.4|32091.4|32111.8|32091.8|32113|32093|32111.4|32091.4|20
1643251930000|2022-01-27 02:52:10|32111.9|32091.9|32111.6|32091.6|32132.6|32092.1|32111.2|32082.6|12
1643251940000|2022-01-27 02:52:20|32111.5|32091.5|32111.4|32091.4|32111.6|32091.6|32111|32091|12
1643251950000|2022-01-27 02:52:30|32111.8|32091.8|32112|32092|32112.9|32092.9|32111.8|32091.8|9
1643251960000|2022-01-27 02:52:40|32112.3|32092.3|32126.7|32076.7|32127|32092.3|32110.4|32076.7|12
1643251970000|2022-01-27 02:52:50|32126.4|32076.4|32125.7|32075.7|32126.7|32076.7|32125.7|32075.7|7
1643251980000|2022-01-27 02:53:00|32112.2|32092.2|32111.1|32091.1|32112.2|32092.2|32111.1|32091.1|6
1643251990000|2022-01-27 02:53:10|32111.2|32091.2|32110.5|32090.5|32111.5|32091.5|32110.5|32090.5|10
1643252000000|2022-01-27 02:53:20|32110.4|32090.4|32110.5|32090.5|32112.9|32092.9|32110.3|32090.3|19
1643252010000|2022-01-27 02:53:30|32110.6|32090.6|32110.4|32090.4|32110.9|32090.9|32110.4|32090.4|8
1643252020000|2022-01-27 02:53:40|32110.5|32090.5|32126|32076|32131.5|32092.7|32110.5|32075.7|19
1643252030000|2022-01-27 02:53:50|32125.9|32075.9|32126.7|32076.7|32126.8|32076.8|32125.6|32075.6|12
1643252040000|2022-01-27 02:54:00|32126.9|32076.9|32112.1|32092.1|32126.9|32093.4|32111.9|32076.8|15
1643252050000|2022-01-27 02:54:10|32112.3|32092.3|32112|32092|32112.4|32092.4|32111.7|32091.7|9
1643252060000|2022-01-27 02:54:20|32113|32093|32112.4|32092.4|32114.4|32094.4|32112.2|32092.2|12
1643252070000|2022-01-27 02:54:30|32127.9|32077.9|32114.9|32094.9|32127.9|32094.9|32114|32077.2|7
1643252080000|2022-01-27 02:54:40|32114.7|32094.7|32127.2|32077.2|32128.4|32094.7|32114.2|32077.2|17
1643252090000|2022-01-27 02:54:50|32128.1|32078.1|32114.5|32094.5|32129.9|32094.5|32114.5|32078.1|6
1643252100000|2022-01-27 02:55:00|32114.4|32094.4|32113.7|32093.7|32114.5|32094.5|32113.7|32093.7|6
1643252110000|2022-01-27 02:55:10|32113.8|32093.8|32113.6|32093.6|32114|32094|32113.6|32093.6|9
1643252120000|2022-01-27 02:55:20|32114.2|32094.2|32115.6|32095.6|32116.7|32096.7|32114.1|32094.1|11
1643252130000|2022-01-27 02:55:30|32115.5|32095.5|32116.4|32096.4|32116.9|32096.9|32115.2|32095.2|11
1643252140000|2022-01-27 02:55:40|32116.3|32096.3|32116.1|32096.1|32116.3|32096.3|32115.8|32095.8|7
1643252150000|2022-01-27 02:55:50|32116.3|32096.3|32114.8|32094.8|32116.3|32096.3|32114.8|32094.8|9
1643252160000|2022-01-27 02:56:00|32115|32095|32129.5|32079.5|32129.5|32095.1|32114.3|32079.2|12
1643252170000|2022-01-27 02:56:10|32129.4|32079.4|32115.4|32095.4|32129.5|32095.9|32115.3|32079.3|8
1643252180000|2022-01-27 02:56:20|32115.3|32095.3|32117.2|32097.2|32130.1|32098|32114.6|32079.7|14
1643252190000|2022-01-27 02:56:30|32116.2|32096.2|32115.7|32095.7|32116.2|32096.2|32115.6|32095.6|16
1643252200000|2022-01-27 02:56:40|32114.3|32094.3|32114.4|32094.4|32114.4|32094.4|32114.3|32094.3|4
1643252210000|2022-01-27 02:56:50|32114.8|32094.8|32114.1|32094.1|32115.9|32095.9|32114.1|32094.1|12
1643252220000|2022-01-27 02:57:00|32129.2|32079.2|32130.3|32080.3|32130.9|32096.7|32115.1|32079.1|20
1643252230000|2022-01-27 02:57:10|32130.5|32080.5|32130.5|32080.5|32130.6|32080.6|32130.2|32080.2|10
1643252240000|2022-01-27 02:57:20|32130.4|32080.4|32130.5|32080.5|32131|32081|32129.5|32079.5|11
1643252250000|2022-01-27 02:57:30|32130.4|32080.4|32117.9|32097.9|32130.5|32098|32115.4|32080.2|14
1643252260000|2022-01-27 02:57:40|32118|32098|32118.9|32098.9|32132.9|32098.9|32117.4|32082.9|13
1643252270000|2022-01-27 02:57:50|32118.8|32098.8|32118.2|32098.2|32118.9|32098.9|32117.9|32097.9|15
1643252280000|2022-01-27 02:58:00|32118.4|32098.4|32118.9|32098.9|32118.9|32098.9|32117.3|32097.3|10
1643252290000|2022-01-27 02:58:10|32118.6|32098.6|32131.7|32081.7|32132.8|32098.9|32118.1|32081.6|17
1643252300000|2022-01-27 02:58:20|32132.1|32082.1|32132.5|32082.5|32132.8|32082.8|32132.1|32082.1|13
1643252310000|2022-01-27 02:58:30|32132.6|32082.6|32133.4|32083.4|32133.9|32083.9|32132.6|32082.6|9
1643252320000|2022-01-27 02:58:40|32133.6|32083.6|32117.8|32097.8|32133.6|32099.2|32117.8|32083.1|8
1643252330000|2022-01-27 02:58:50|32117.9|32097.9|32117.8|32097.8|32118|32098|32117.8|32097.8|3
1643252340000|2022-01-27 02:59:00|32117.9|32097.9|32118.8|32098.8|32119|32099|32117.2|32097.2|7
1643252350000|2022-01-27 02:59:10|32118.6|32098.6|32118.3|32098.3|32132.9|32098.9|32118|32082.9|9
1643252360000|2022-01-27 02:59:20|32118.4|32098.4|32135.8|32085.8|32135.8|32098.6|32118.1|32085.8|6
1643252370000|2022-01-27 02:59:30|32135.1|32085.1|32118.5|32098.5|32135.1|32099|32117.9|32084.3|10
1643252380000|2022-01-27 02:59:40|32118.7|32098.7|32119.1|32099.1|32119.2|32099.2|32118.5|32098.5|6
1643252390000|2022-01-27 02:59:50|32118.9|32098.9|32118.7|32098.7|32118.9|32098.9|32118.5|32098.5|8
1643252400000|2022-01-27 03:00:00|32118.1|32098.1|32114.4|32094.4|32132.4|32098.8|32114.3|32082.4|16
1643252410000|2022-01-27 03:00:10|32114.5|32094.5|32113.7|32093.7|32114.5|32094.5|32113.7|32093.7|9
1643252420000|2022-01-27 03:00:20|32113.6|32093.6|32115.2|32095.2|32115.8|32095.8|32113.5|32093.5|8
1643252430000|2022-01-27 03:00:30|32115.3|32095.3|32115.4|32095.4|32116.2|32096.2|32115.1|32095.1|12
1643252440000|2022-01-27 03:00:40|32115.3|32095.3|32117.8|32097.8|32132.6|32099.1|32115|32080.5|18
1643252450000|2022-01-27 03:00:50|32118.2|32098.2|32116.5|32096.5|32118.2|32098.2|32116.3|32096.3|9
1643252460000|2022-01-27 03:01:00|32132.8|32082.8|32117.1|32097.1|32132.9|32097.6|32117.1|32082|10
1643252470000|2022-01-27 03:01:10|32117|32097|32118.5|32098.5|32118.5|32098.5|32117|32097|11
1643252480000|2022-01-27 03:01:20|32118.4|32098.4|32117.9|32097.9|32118.4|32098.4|32117.9|32097.9|7
1643252490000|2022-01-27 03:01:30|32118.5|32098.5|32119.1|32099.1|32119.3|32099.3|32118.2|32098.2|9
1643252500000|2022-01-27 03:01:40|32119|32099|32118|32098|32119.2|32099.2|32117.4|32097.4|14
1643252510000|2022-01-27 03:01:50|32118.1|32098.1|32133.9|32083.9|32134.7|32098.1|32118.1|32083.9|6
1643252520000|2022-01-27 03:02:00|32133.7|32083.7|32118.5|32098.5|32133.7|32099.3|32118.5|32083.7|7
1643252530000|2022-01-27 03:02:10|32118.3|32098.3|32118.2|32098.2|32118.5|32098.5|32118.2|32098.2|6
1643252540000|2022-01-27 03:02:20|32118.4|32098.4|32118.6|32098.6|32119|32099|32117.9|32097.9|8
1643252550000|2022-01-27 03:02:30|32118.4|32098.4|32117.8|32097.8|32118.4|32098.4|32117.7|32097.7|5
1643252560000|2022-01-27 03:02:40|32118.1|32098.1|32118.3|32098.3|32120.1|32100.1|32118.1|32098.1|7
1643252570000|2022-01-27 03:02:50|32135.4|32085.4|32119.1|32099.1|32135.4|32099.9|32118.9|32084.2|8
1643252580000|2022-01-27 03:03:00|32119.4|32099.4|32117.9|32097.9|32119.4|32099.4|32117.2|32097.2|9
1643252590000|2022-01-27 03:03:10|32118|32098|32118.7|32098.7|32119.1|32099.1|32118|32098|5
1643252600000|2022-01-27 03:03:20|32119.3|32099.3|32118.4|32098.4|32119.3|32099.3|32118.4|32098.4|7
1643252610000|2022-01-27 03:03:30|32118.5|32098.5|32118.1|32098.1|32118.5|32098.5|32117.4|32097.4|9
1643252620000|2022-01-27 03:03:40|32117.9|32097.9|32118.5|32098.5|32120.5|32100.5|32117.9|32097.9|10
1643252630000|2022-01-27 03:03:50|32118.8|32098.8|32118.5|32098.5|32119.2|32099.2|32118.5|32098.5|4
1643252640000|2022-01-27 03:04:00|32120|32100|32118.8|32098.8|32120|32100|32118.7|32098.7|9
1643252650000|2022-01-27 03:04:10|32118.6|32098.6|32118.3|32098.3|32119.4|32099.4|32118.3|32098.3|8
1643252660000|2022-01-27 03:04:20|32118.8|32098.8|32118|32098|32118.8|32098.8|32117.5|32097.5|10
1643252670000|2022-01-27 03:04:30|32118.1|32098.1|32117.7|32097.7|32119.6|32099.6|32117.4|32097.4|11
1643252680000|2022-01-27 03:04:40|32134.3|32084.3|32133.5|32083.5|32134.3|32084.3|32132.9|32082.9|15
1643252690000|2022-01-27 03:04:50|32133.6|32083.6|32133.3|32083.3|32133.7|32083.7|32132.9|32082.9|8
1643252700000|2022-01-27 03:05:00|32134.5|32084.5|32119.4|32099.4|32134.5|32099.5|32118.5|32084.2|11
1643252710000|2022-01-27 03:05:10|32119|32099|32119.8|32099.8|32121.8|32101.8|32119|32099|11
1643252720000|2022-01-27 03:05:20|32119.6|32099.6|32120.5|32100.5|32120.9|32100.9|32119.6|32099.6|6
1643252730000|2022-01-27 03:05:30|32120.7|32100.7|32120.9|32100.9|32121.3|32101.3|32120.1|32100.1|13
1643252740000|2022-01-27 03:05:40|32120.8|32100.8|32121.5|32101.5|32121.5|32101.5|32119.9|32099.9|16
1643252750000|2022-01-27 03:05:50|32121.1|32101.1|32120.8|32100.8|32121.8|32101.8|32120.7|32100.7|15
1643252760000|2022-01-27 03:06:00|32120.7|32100.7|32122.3|32102.3|32122.7|32102.7|32120.6|32100.6|20
1643252770000|2022-01-27 03:06:10|32122.1|32102.1|32121.5|32101.5|32123|32103|32121.5|32101.5|13
1643252780000|2022-01-27 03:06:20|32121.8|32101.8|32119.7|32099.7|32121.8|32101.8|32119.7|32099.7|13
1643252790000|2022-01-27 03:06:30|32119.6|32099.6|32120.2|32100.2|32120.2|32100.2|32119.2|32099.2|5
1643252800000|2022-01-27 03:06:40|32119.9|32099.9|32118.7|32098.7|32119.9|32099.9|32118.4|32098.4|8
1643252810000|2022-01-27 03:06:50|32119|32099|32134.2|32084.2|32134.5|32099|32118.4|32082.5|15
1643252820000|2022-01-27 03:07:00|32133|32083|32122.1|32102.1|32133.5|32102.1|32120.8|32082.8|11
1643252830000|2022-01-27 03:07:10|32119.9|32099.9|32120.4|32100.4|32121.1|32101.1|32119.6|32099.6|10
1643252840000|2022-01-27 03:07:20|32120.9|32100.9|32117.8|32097.8|32120.9|32100.9|32117.8|32097.8|8
1643252850000|2022-01-27 03:07:30|32117.7|32097.7|32117.6|32097.6|32117.7|32097.7|32117.5|32097.5|4
1643252860000|2022-01-27 03:07:40|32117.7|32097.7|32117.2|32097.2|32118.2|32098.2|32116.6|32096.6|13
1643252870000|2022-01-27 03:07:50|32116.8|32096.8|32116.3|32096.3|32117.2|32097.2|32116.3|32096.3|7
1643252880000|2022-01-27 03:08:00|32116|32096|32116.9|32096.9|32117.8|32097.8|32116|32096|10
1643252890000|2022-01-27 03:08:10|32117.1|32097.1|32117.2|32097.2|32117.2|32097.2|32116.9|32096.9|7
1643252900000|2022-01-27 03:08:20|32116.3|32096.3|32116.2|32096.2|32116.3|32096.3|32116.1|32096.1|5
1643252910000|2022-01-27 03:08:30|32117.9|32097.9|32118.8|32098.8|32118.8|32098.8|32116.1|32096.1|9
1643252920000|2022-01-27 03:08:40|32118|32098|32118.5|32098.5|32133.2|32098.5|32116.1|32082|13
1643252930000|2022-01-27 03:08:50|32118.4|32098.4|32117.6|32097.6|32118.4|32098.4|32117.1|32097.1|8
1643252940000|2022-01-27 03:09:00|32117.7|32097.7|32118.4|32098.4|32118.8|32098.8|32117.6|32097.6|6
1643252950000|2022-01-27 03:09:10|32118.3|32098.3|32118.9|32098.9|32136.1|32100.4|32118.3|32085|16
1643252960000|2022-01-27 03:09:20|32118.7|32098.7|32118.3|32098.3|32118.8|32098.8|32118.2|32098.2|4
1643252970000|2022-01-27 03:09:30|32118.2|32098.2|32117.9|32097.9|32118.3|32098.3|32117.9|32097.9|9
1643252980000|2022-01-27 03:09:40|32118.1|32098.1|32118.2|32098.2|32118.9|32098.9|32117.4|32097.4|9
1643252990000|2022-01-27 03:09:50|32117.8|32097.8|32118.9|32098.9|32133|32099.5|32117.8|32083|8
1643253000000|2022-01-27 03:10:00|32119.3|32099.3|32121.3|32101.3|32121.5|32101.5|32119.3|32099.3|17
1643253010000|2022-01-27 03:10:10|32121.2|32101.2|32120.6|32100.6|32121.2|32101.2|32120|32100|11
1643253020000|2022-01-27 03:10:20|32121.1|32101.1|32120.9|32100.9|32121.2|32101.2|32119.9|32099.9|9
1643253030000|2022-01-27 03:10:30|32120.7|32100.7|32119.9|32099.9|32120.9|32100.9|32119.9|32099.9|5
1643253040000|2022-01-27 03:10:40|32119.8|32099.8|32118.9|32098.9|32119.9|32099.9|32118.4|32098.4|8
1643253050000|2022-01-27 03:10:50|32119|32099|32120.9|32100.9|32120.9|32100.9|32118.5|32098.5|7
1643253060000|2022-01-27 03:11:00|32121|32101|32120.3|32100.3|32122.7|32102.7|32120.3|32100.3|15
1643253070000|2022-01-27 03:11:10|32120.7|32100.7|32121.4|32101.4|32121.4|32101.4|32120.4|32100.4|9
1643253080000|2022-01-27 03:11:20|32121.6|32101.6|32120.2|32100.2|32121.6|32101.6|32120.1|32100.1|12
1643253090000|2022-01-27 03:11:30|32120.1|32100.1|32119.7|32099.7|32120.3|32100.3|32119.6|32099.6|9
1643253100000|2022-01-27 03:11:40|32119.8|32099.8|32119.5|32099.5|32119.8|32099.8|32119.4|32099.4|7
1643253110000|2022-01-27 03:11:50|32121.3|32101.3|32122.2|32102.2|32122.2|32102.2|32120.6|32100.6|8
1643253120000|2022-01-27 03:12:00|32121.5|32101.5|32121|32101|32121.5|32101.5|32120.8|32100.8|9
1643253130000|2022-01-27 03:12:10|32121.2|32101.2|32121.6|32101.6|32122.2|32102.2|32120.9|32100.9|7
1643253140000|2022-01-27 03:12:20|32121|32101|32121|32101|32121|32101|32121|32101|1
1643253150000|2022-01-27 03:12:30|32121.7|32101.7|32119.9|32099.9|32121.7|32101.7|32119.8|32099.8|4
1643253160000|2022-01-27 03:12:40|32120.1|32100.1|32121.5|32101.5|32122.3|32102.3|32120.1|32100.1|7
1643253170000|2022-01-27 03:12:50|32121.6|32101.6|32121.6|32101.6|32137.6|32103.3|32121.2|32087.4|12
1643253180000|2022-01-27 03:13:00|32121.5|32101.5|32121.1|32101.1|32121.8|32101.8|32121.1|32101.1|7
1643253190000|2022-01-27 03:13:10|32121.2|32101.2|32122|32102|32122|32102|32121.2|32101.2|10
1643253200000|2022-01-27 03:13:20|32122.1|32102.1|32122.1|32102.1|32122.8|32102.8|32122|32102|10
1643253210000|2022-01-27 03:13:30|32122.2|32102.2|32122.3|32102.3|32122.4|32102.4|32122.2|32102.2|3
1643253220000|2022-01-27 03:13:40|32122.4|32102.4|32123.7|32103.7|32124.7|32104.7|32122.2|32102.2|11
1643253230000|2022-01-27 03:13:50|32122.7|32102.7|32120.3|32100.3|32122.7|32102.7|32120.1|32100.1|10
1643253240000|2022-01-27 03:14:00|32120.5|32100.5|32120.8|32100.8|32134.7|32101.5|32120.5|32084.3|13
1643253250000|2022-01-27 03:14:10|32121.8|32101.8|32121.3|32101.3|32122.3|32102.3|32121.3|32101.3|11
1643253260000|2022-01-27 03:14:20|32121.4|32101.4|32121.1|32101.1|32121.5|32101.5|32121.1|32101.1|9
1643253270000|2022-01-27 03:14:30|32121|32101|32122|32102|32123.1|32103.1|32120.3|32100.3|9
1643253280000|2022-01-27 03:14:40|32121.9|32101.9|32120.2|32100.2|32122.1|32102.1|32120.2|32100.2|8
1643253290000|2022-01-27 03:14:50|32120.1|32100.1|32136.7|32086.7|32137.7|32102.5|32120.1|32086.7|5
1643253300000|2022-01-27 03:15:00|32123|32103|32121.4|32101.4|32123.2|32103.2|32121.4|32101.4|16
1643253310000|2022-01-27 03:15:10|32121.5|32101.5|32121.1|32101.1|32121.6|32101.6|32120.7|32100.7|10
1643253320000|2022-01-27 03:15:20|32120.9|32100.9|32119.5|32099.5|32120.9|32100.9|32119.2|32099.2|9
1643253330000|2022-01-27 03:15:30|32119.6|32099.6|32121.1|32101.1|32121.6|32101.6|32119.3|32099.3|12
1643253340000|2022-01-27 03:15:40|32121.2|32101.2|32121.1|32101.1|32121.5|32101.5|32121.1|32101.1|7
1643253350000|2022-01-27 03:15:50|32121.2|32101.2|32121|32101|32122.1|32102.1|32121|32101|7
1643253360000|2022-01-27 03:16:00|32120.9|32100.9|32121.5|32101.5|32122.5|32102.5|32120.9|32100.9|16
1643253370000|2022-01-27 03:16:10|32121.7|32101.7|32122|32102|32122.1|32102.1|32121.2|32101.2|9
1643253380000|2022-01-27 03:16:20|32121.4|32101.4|32121.3|32101.3|32124.1|32104.1|32120.7|32100.7|17
1643253390000|2022-01-27 03:16:30|32121.4|32101.4|32123.7|32103.7|32123.7|32103.7|32121.4|32101.4|9
1643253400000|2022-01-27 03:16:40|32123.1|32103.1|32122.9|32102.9|32123.3|32103.3|32122.5|32102.5|9
1643253410000|2022-01-27 03:16:50|32123|32103|32123.1|32103.1|32123.8|32103.8|32122.8|32102.8|11
1643253420000|2022-01-27 03:17:00|32122.8|32102.8|32122.7|32102.7|32122.8|32102.8|32122.4|32102.4|9
1643253430000|2022-01-27 03:17:10|32122.8|32102.8|32122.7|32102.7|32123.7|32103.7|32122.7|32102.7|9
1643253440000|2022-01-27 03:17:20|32123.1|32103.1|32122.7|32102.7|32123.7|32103.7|32122.7|32102.7|6
1643253450000|2022-01-27 03:17:30|32123.3|32103.3|32121.3|32101.3|32123.3|32103.3|32121.3|32101.3|3
1643253460000|2022-01-27 03:17:40|32124.5|32104.5|32121.4|32101.4|32124.8|32104.8|32121.3|32101.3|5
1643253470000|2022-01-27 03:17:50|32121.5|32101.5|32121.5|32101.5|32121.6|32101.6|32121.4|32101.4|4
1643253480000|2022-01-27 03:18:00|32120.5|32100.5|32122.4|32102.4|32122.4|32102.4|32120.5|32100.5|8
1643253490000|2022-01-27 03:18:10|32122.2|32102.2|32122.3|32102.3|32122.5|32102.5|32122.1|32102.1|9
1643253500000|2022-01-27 03:18:20|32122.4|32102.4|32135.6|32085.6|32135.9|32102.4|32120.4|32085.6|11
1643253510000|2022-01-27 03:18:30|32135.7|32085.7|32136.6|32086.6|32137.1|32100.8|32120.3|32085.6|10
1643253520000|2022-01-27 03:18:40|32136.4|32086.4|32136.1|32086.1|32136.4|32086.4|32136.1|32086.1|5
1643253530000|2022-01-27 03:18:50|32136.3|32086.3|32121.5|32101.5|32136.3|32101.9|32121.5|32085.5|7
1643253540000|2022-01-27 03:19:00|32121.4|32101.4|32120.7|32100.7|32121.4|32101.4|32120.5|32100.5|8
1643253550000|2022-01-27 03:19:10|32120.6|32100.6|32121.2|32101.2|32122.5|32102.5|32120.1|32100.1|7
1643253560000|2022-01-27 03:19:20|32121.5|32101.5|32120.2|32100.2|32121.5|32101.5|32120.1|32100.1|5
1643253570000|2022-01-27 03:19:30|32137.5|32087.5|32121.6|32101.6|32137.5|32103.3|32121.6|32086.5|13
1643253580000|2022-01-27 03:19:40|32121.8|32101.8|32120.8|32100.8|32121.9|32101.9|32120.7|32100.7|6
1643253590000|2022-01-27 03:19:50|32122.3|32102.3|32121|32101|32122.3|32102.3|32121|32101|5
1643253600000|2022-01-27 03:20:00|32121.2|32101.2|32120.3|32100.3|32121.2|32101.2|32120.3|32100.3|9
1643253610000|2022-01-27 03:20:10|32118.8|32098.8|32119.3|32099.3|32134.1|32099.4|32118.7|32084|12
1643253620000|2022-01-27 03:20:20|32119.1|32099.1|32120.4|32100.4|32121|32101|32119|32099|6
1643253630000|2022-01-27 03:20:30|32120.2|32100.2|32121|32101|32121|32101|32119.6|32099.6|10
1643253640000|2022-01-27 03:20:40|32120.2|32100.2|32119.8|32099.8|32120.2|32100.2|32119.7|32099.7|5
1643253650000|2022-01-27 03:20:50|32119.9|32099.9|32135.9|32085.9|32135.9|32100.9|32119.2|32085.7|10
1643253660000|2022-01-27 03:21:00|32120.2|32100.2|32120.2|32100.2|32120.9|32100.9|32120.2|32100.2|9
1643253670000|2022-01-27 03:21:10|32120.1|32100.1|32120.5|32100.5|32120.5|32100.5|32119.9|32099.9|8
1643253680000|2022-01-27 03:21:20|32120.4|32100.4|32121.6|32101.6|32122|32102|32120.3|32100.3|14
1643253690000|2022-01-27 03:21:30|32121.7|32101.7|32120.8|32100.8|32121.8|32101.8|32120.7|32100.7|10
1643253700000|2022-01-27 03:21:40|32120.7|32100.7|32120.9|32100.9|32120.9|32100.9|32120.7|32100.7|5
1643253710000|2022-01-27 03:21:50|32119.9|32099.9|32119.2|32099.2|32120.2|32100.2|32119.2|32099.2|6
1643253720000|2022-01-27 03:22:00|32119.3|32099.3|32120.1|32100.1|32120.8|32100.8|32119.3|32099.3|11
1643253730000|2022-01-27 03:22:10|32120.3|32100.3|32120.8|32100.8|32121.3|32101.3|32120.1|32100.1|13
1643253740000|2022-01-27 03:22:20|32120.7|32100.7|32121|32101|32121.3|32101.3|32120.6|32100.6|10
1643253750000|2022-01-27 03:22:30|32121.3|32101.3|32120.7|32100.7|32121.3|32101.3|32120.6|32100.6|6
1643253760000|2022-01-27 03:22:40|32120.1|32100.1|32120.5|32100.5|32121.3|32101.3|32119.2|32099.2|6
1643253770000|2022-01-27 03:22:50|32120.3|32100.3|32119.1|32099.1|32120.8|32100.8|32119.1|32099.1|10
1643253780000|2022-01-27 03:23:00|32119.2|32099.2|32133.8|32083.8|32134|32099.2|32119.2|32083.3|7
1643253790000|2022-01-27 03:23:10|32118.8|32098.8|32118.4|32098.4|32121.5|32101.5|32118.4|32098.4|11
1643253800000|2022-01-27 03:23:20|32118.2|32098.2|32119.1|32099.1|32119.6|32099.6|32118.1|32098.1|11
1643253810000|2022-01-27 03:23:30|32119.2|32099.2|32118.5|32098.5|32119.4|32099.4|32118.5|32098.5|5
1643253820000|2022-01-27 03:23:40|32118.2|32098.2|32118.4|32098.4|32118.6|32098.6|32118.2|32098.2|10
1643253830000|2022-01-27 03:23:50|32120.9|32100.9|32120.1|32100.1|32120.9|32100.9|32119.8|32099.8|13
1643253840000|2022-01-27 03:24:00|32119.9|32099.9|32120.6|32100.6|32121.2|32101.2|32119.7|32099.7|11
1643253850000|2022-01-27 03:24:10|32120.4|32100.4|32119.9|32099.9|32120.4|32100.4|32119.6|32099.6|13
1643253860000|2022-01-27 03:24:20|32120.5|32100.5|32119.1|32099.1|32120.5|32100.5|32118.9|32098.9|11
1643253870000|2022-01-27 03:24:30|32119.2|32099.2|32118.8|32098.8|32119.4|32099.4|32118.7|32098.7|8
1643253880000|2022-01-27 03:24:40|32118.7|32098.7|32121|32101|32136.1|32102.6|32118.7|32085.3|14
1643253890000|2022-01-27 03:24:50|32121.1|32101.1|32122.2|32102.2|32136|32102.6|32121.1|32085.2|12
1643253900000|2022-01-27 03:25:00|32121.8|32101.8|32123.1|32103.1|32123.9|32103.9|32121.1|32101.1|17
1643253910000|2022-01-27 03:25:10|32123.4|32103.4|32127|32107|32127.4|32107.4|32122.3|32102.3|22
1643253920000|2022-01-27 03:25:20|32127.1|32107.1|32126.2|32106.2|32127.3|32107.3|32126.2|32106.2|17
1643253930000|2022-01-27 03:25:30|32125.9|32105.9|32125.8|32105.8|32126|32106|32125.7|32105.7|9
1643253940000|2022-01-27 03:25:40|32125.9|32105.9|32126|32106|32126.7|32106.7|32125.8|32105.8|6
1643253950000|2022-01-27 03:25:50|32125.2|32105.2|32125.7|32105.7|32125.7|32105.7|32125|32105|4
1643253960000|2022-01-27 03:26:00|32125.6|32105.6|32125.5|32105.5|32125.7|32105.7|32125.5|32105.5|4
1643253970000|2022-01-27 03:26:10|32125.6|32105.6|32127.1|32107.1|32127.4|32107.4|32125.5|32105.5|9
1643253980000|2022-01-27 03:26:20|32128.1|32108.1|32127.4|32107.4|32128.1|32108.1|32127.4|32107.4|4
1643253990000|2022-01-27 03:26:30|32127.2|32107.2|32127.5|32107.5|32127.5|32107.5|32126.3|32106.3|5
1643254000000|2022-01-27 03:26:40|32127.2|32107.2|32146|32096|32146.1|32111.3|32127.2|32096|15
1643254010000|2022-01-27 03:26:50|32146.2|32096.2|32129|32109|32146.4|32110.3|32129|32095.6|14
1643254020000|2022-01-27 03:27:00|32129.3|32109.3|32128.3|32108.3|32129.3|32109.3|32127.9|32107.9|13
1643254030000|2022-01-27 03:27:10|32128.4|32108.4|32127.4|32107.4|32128.4|32108.4|32127.4|32107.4|15
1643254040000|2022-01-27 03:27:20|32127.8|32107.8|32127.8|32107.8|32127.8|32107.8|32127.3|32107.3|9
1643254050000|2022-01-27 03:27:30|32127.4|32107.4|32126.9|32106.9|32129.1|32109.1|32125.4|32105.4|10
1643254060000|2022-01-27 03:27:40|32123.8|32103.8|32127.5|32107.5|32143.4|32108.7|32123.8|32091.8|15
1643254070000|2022-01-27 03:27:50|32127.8|32107.8|32125.9|32105.9|32127.8|32107.8|32125.9|32105.9|14
1643254080000|2022-01-27 03:28:00|32126.2|32106.2|32129.3|32109.3|32129.4|32109.4|32126.2|32106.2|11
1643254090000|2022-01-27 03:28:10|32128.9|32108.9|32127.6|32107.6|32128.9|32108.9|32127.5|32107.5|10
1643254100000|2022-01-27 03:28:20|32128|32108|32128.4|32108.4|32129|32109|32128|32108|13
1643254110000|2022-01-27 03:28:30|32128.6|32108.6|32125.7|32105.7|32143.7|32109|32125.7|32092.5|14
1643254120000|2022-01-27 03:28:40|32127.2|32107.2|32125.4|32105.4|32128.1|32108.1|32125.4|32105.4|15
1643254130000|2022-01-27 03:28:50|32126|32106|32124.4|32104.4|32126.4|32106.4|32124.4|32104.4|13
1643254140000|2022-01-27 03:29:00|32125|32105|32125.1|32105.1|32125.1|32105.1|32124.7|32104.7|11
1643254150000|2022-01-27 03:29:10|32124.8|32104.8|32125.3|32105.3|32126|32106|32124.7|32104.7|9
1643254160000|2022-01-27 03:29:20|32126.3|32106.3|32126|32106|32126.4|32106.4|32125.4|32105.4|11
1643254170000|2022-01-27 03:29:30|32126.5|32106.5|32127.8|32107.8|32127.9|32107.9|32123|32103|12
1643254180000|2022-01-27 03:29:40|32127.6|32107.6|32125.3|32105.3|32127.6|32107.6|32124|32104|10
1643254190000|2022-01-27 03:29:50|32125.7|32105.7|32125.1|32105.1|32127.3|32107.3|32124.4|32104.4|19
1643254200000|2022-01-27 03:30:00|32124.5|32104.5|32125.3|32105.3|32125.9|32105.9|32124.5|32104.5|13
1643254210000|2022-01-27 03:30:10|32125|32105|32123.6|32103.6|32125|32105|32123.5|32103.5|7
1643254220000|2022-01-27 03:30:20|32127.7|32107.7|32124.9|32104.9|32127.7|32107.7|32124.9|32104.9|5
1643254230000|2022-01-27 03:30:30|32125.5|32105.5|32125.1|32105.1|32126.5|32106.5|32122.5|32102.5|17
1643254240000|2022-01-27 03:30:40|32125.3|32105.3|32124.6|32104.6|32125.3|32105.3|32124.3|32104.3|11
1643254250000|2022-01-27 03:30:50|32125.2|32105.2|32125.1|32105.1|32125.5|32105.5|32124.6|32104.6|14
1643254260000|2022-01-27 03:31:00|32125|32105|32122|32102|32125|32105|32122|32102|8
1643254270000|2022-01-27 03:31:10|32125.1|32105.1|32123.9|32103.9|32125.6|32105.6|32123.9|32103.9|10
1643254280000|2022-01-27 03:31:20|32124|32104|32123|32103|32124|32104|32122.9|32102.9|10
1643254290000|2022-01-27 03:31:30|32120.2|32100.2|32123.8|32103.8|32141.1|32104.3|32120.1|32090.4|12
1643254300000|2022-01-27 03:31:40|32123.6|32103.6|32122.2|32102.2|32124|32104|32122.2|32102.2|11
1643254310000|2022-01-27 03:31:50|32122.3|32102.3|32118.6|32098.6|32122.5|32102.5|32118.6|32098.6|9
1643254320000|2022-01-27 03:32:00|32120.7|32100.7|32119.3|32099.3|32120.7|32100.7|32117.8|32097.8|10
1643254330000|2022-01-27 03:32:10|32118.3|32098.3|32119|32099|32119.5|32099.5|32117.7|32097.7|7
1643254340000|2022-01-27 03:32:20|32119.1|32099.1|32121.2|32101.2|32121.6|32101.6|32118.5|32098.5|7
1643254350000|2022-01-27 03:32:30|32121.1|32101.1|32116.9|32096.9|32121.2|32101.2|32115.5|32095.5|10
1643254360000|2022-01-27 03:32:40|32117.8|32097.8|32117.6|32097.6|32117.8|32097.8|32116.6|32096.6|11
1643254370000|2022-01-27 03:32:50|32118.1|32098.1|32119.3|32099.3|32120.3|32100.3|32117.1|32097.1|10
1643254380000|2022-01-27 03:33:00|32119.4|32099.4|32120|32100|32120.5|32100.5|32118.6|32098.6|9
1643254390000|2022-01-27 03:33:10|32119.8|32099.8|32120.3|32100.3|32121.9|32101.9|32119.8|32099.8|12
1643254400000|2022-01-27 03:33:20|32120.4|32100.4|32134.7|32084.7|32135.4|32100.6|32120.3|32084.4|8
1643254410000|2022-01-27 03:33:30|32118.8|32098.8|32116.9|32096.9|32119.1|32099.1|32116.6|32096.6|16
1643254420000|2022-01-27 03:33:40|32116.6|32096.6|32119.1|32099.1|32120.7|32100.7|32116.6|32096.6|12
1643254430000|2022-01-27 03:33:50|32119.3|32099.3|32118.7|32098.7|32119.3|32099.3|32118.1|32098.1|6
1643254440000|2022-01-27 03:34:00|32118.6|32098.6|32119|32099|32119.7|32099.7|32118.4|32098.4|15
1643254450000|2022-01-27 03:34:10|32118.6|32098.6|32116|32096|32119.5|32099.5|32115.9|32095.9|12
1643254460000|2022-01-27 03:34:20|32118.3|32098.3|32118.6|32098.6|32119.2|32099.2|32118.1|32098.1|6
1643254470000|2022-01-27 03:34:30|32118.3|32098.3|32119.2|32099.2|32120.7|32100.7|32117.6|32097.6|16
1643254480000|2022-01-27 03:34:40|32119.5|32099.5|32120|32100|32123.1|32103.1|32116.8|32096.8|19
1643254490000|2022-01-27 03:34:50|32119.8|32099.8|32119.9|32099.9|32120.2|32100.2|32117.7|32097.7|13
1643254500000|2022-01-27 03:35:00|32119.1|32099.1|32118.3|32098.3|32119.5|32099.5|32118.3|32098.3|14
1643254510000|2022-01-27 03:35:10|32118.2|32098.2|32120.3|32100.3|32121.5|32101.5|32117.9|32097.9|16
1643254520000|2022-01-27 03:35:20|32120.5|32100.5|32119.9|32099.9|32120.5|32100.5|32118.7|32098.7|8
1643254530000|2022-01-27 03:35:30|32120.7|32100.7|32136.9|32086.9|32136.9|32103|32117.2|32086.9|14
1643254540000|2022-01-27 03:35:40|32135.2|32085.2|32119.9|32099.9|32135.6|32100.3|32119.9|32085.2|8
1643254550000|2022-01-27 03:35:50|32122.7|32102.7|32122|32102|32122.7|32102.7|32121.6|32101.6|12
1643254560000|2022-01-27 03:36:00|32122.2|32102.2|32121.1|32101.1|32122.5|32102.5|32121.1|32101.1|15
1643254570000|2022-01-27 03:36:10|32120.9|32100.9|32122.5|32102.5|32124.8|32104.8|32120.9|32100.9|13
1643254580000|2022-01-27 03:36:20|32122.8|32102.8|32122.5|32102.5|32123.1|32103.1|32121.1|32101.1|13
1643254590000|2022-01-27 03:36:30|32122.8|32102.8|32120.9|32100.9|32122.8|32102.8|32120.9|32100.9|11
1643254600000|2022-01-27 03:36:40|32121|32101|32123.8|32103.8|32124.6|32104.6|32121|32101|6
1643254610000|2022-01-27 03:36:50|32124.4|32104.4|32123.4|32103.4|32124.4|32104.4|32122.8|32102.8|10
1643254620000|2022-01-27 03:37:00|32125.5|32105.5|32123.7|32103.7|32125.5|32105.5|32122.3|32102.3|9
1643254630000|2022-01-27 03:37:10|32122.2|32102.2|32124.5|32104.5|32125.2|32105.2|32122.2|32102.2|4
1643254640000|2022-01-27 03:37:20|32124.3|32104.3|32125|32105|32126|32106|32123.6|32103.6|6
1643254650000|2022-01-27 03:37:30|32125.6|32105.6|32127.2|32107.2|32144|32107.2|32124.7|32094|14
1643254660000|2022-01-27 03:37:40|32125.7|32105.7|32125.3|32105.3|32126.2|32106.2|32123.4|32103.4|5
1643254670000|2022-01-27 03:37:50|32124.6|32104.6|32124.8|32104.8|32125.5|32105.5|32124.6|32104.6|11
1643254680000|2022-01-27 03:38:00|32125.6|32105.6|32125.3|32105.3|32127.9|32107.9|32125|32105|12
1643254690000|2022-01-27 03:38:10|32125|32105|32127.7|32107.7|32127.7|32107.7|32123.6|32103.6|11
1643254700000|2022-01-27 03:38:20|32125.5|32105.5|32125.5|32105.5|32142.7|32106.5|32123.9|32092.4|19
1643254710000|2022-01-27 03:38:30|32126.1|32106.1|32129.1|32109.1|32129.3|32109.3|32125.5|32105.5|15
1643254720000|2022-01-27 03:38:40|32128.2|32108.2|32130.4|32110.4|32130.4|32110.4|32128.2|32108.2|17
1643254730000|2022-01-27 03:38:50|32129.9|32109.9|32129.3|32109.3|32130.2|32110.2|32128.9|32108.9|15
1643254740000|2022-01-27 03:39:00|32129.5|32109.5|32125.1|32105.1|32129.5|32109.5|32125.1|32105.1|11
1643254750000|2022-01-27 03:39:10|32123.9|32103.9|32124.4|32104.4|32126.7|32106.7|32123.9|32103.9|13
1643254760000|2022-01-27 03:39:20|32124.9|32104.9|32129|32109|32129|32109|32124.2|32104.2|10
1643254770000|2022-01-27 03:39:30|32128.9|32108.9|32126.3|32106.3|32128.9|32108.9|32126.3|32106.3|10
1643254780000|2022-01-27 03:39:40|32126.6|32106.6|32125|32105|32126.6|32106.6|32124.7|32104.7|10
1643254790000|2022-01-27 03:39:50|32124.9|32104.9|32127.3|32107.3|32127.6|32107.6|32124.7|32104.7|9
1643254800000|2022-01-27 03:40:00|32125.9|32105.9|32127.7|32107.7|32129.9|32109.9|32125.3|32105.3|17
1643254810000|2022-01-27 03:40:10|32126.2|32106.2|32126.4|32106.4|32127|32107|32126.1|32106.1|12
1643254820000|2022-01-27 03:40:20|32126|32106|32126.4|32106.4|32128.6|32108.6|32124.8|32104.8|13
1643254830000|2022-01-27 03:40:30|32126.7|32106.7|32124.1|32104.1|32126.7|32106.7|32124.1|32104.1|4
1643254840000|2022-01-27 03:40:40|32124.9|32104.9|32126.3|32106.3|32127.5|32107.5|32124.9|32104.9|9
1643254850000|2022-01-27 03:40:50|32126.1|32106.1|32124.7|32104.7|32126.1|32106.1|32123.5|32103.5|14
1643254860000|2022-01-27 03:41:00|32125.4|32105.4|32125.1|32105.1|32125.4|32105.4|32124.6|32104.6|13
1643254870000|2022-01-27 03:41:10|32125.4|32105.4|32128.1|32108.1|32128.1|32108.1|32124.6|32104.6|11
1643254880000|2022-01-27 03:41:20|32127.3|32107.3|32125|32105|32127.3|32107.3|32123.6|32103.6|19
1643254890000|2022-01-27 03:41:30|32125.2|32105.2|32127.2|32107.2|32127.6|32107.6|32124|32104|22
1643254900000|2022-01-27 03:41:40|32127.4|32107.4|32127.8|32107.8|32128.5|32108.5|32126.6|32106.6|13
1643254910000|2022-01-27 03:41:50|32127.7|32107.7|32129.2|32109.2|32129.9|32109.9|32127.7|32107.7|13
1643254920000|2022-01-27 03:42:00|32129.3|32109.3|32127.2|32107.2|32129.3|32109.3|32126.6|32106.6|14
1643254930000|2022-01-27 03:42:10|32127.1|32107.1|32127.6|32107.6|32128.4|32108.4|32127|32107|11
1643254940000|2022-01-27 03:42:20|32127.5|32107.5|32128.4|32108.4|32128.5|32108.5|32126.1|32106.1|10
1643254950000|2022-01-27 03:42:30|32127.7|32107.7|32127.3|32107.3|32127.9|32107.9|32127.3|32107.3|7
1643254960000|2022-01-27 03:42:40|32127.6|32107.6|32128.1|32108.1|32129.8|32109.8|32127.2|32107.2|7
1643254970000|2022-01-27 03:42:50|32127.7|32107.7|32125.6|32105.6|32127.9|32107.9|32125.2|32105.2|7
1643254980000|2022-01-27 03:43:00|32126.3|32106.3|32125.7|32105.7|32128.9|32108.9|32125.7|32105.7|19
1643254990000|2022-01-27 03:43:10|32128.7|32108.7|32128.3|32108.3|32129|32109|32127.8|32107.8|16
1643255000000|2022-01-27 03:43:20|32128.6|32108.6|32129.8|32109.8|32131.1|32111.1|32128|32108|13
1643255010000|2022-01-27 03:43:30|32130.3|32110.3|32128.2|32108.2|32130.3|32110.3|32127.9|32107.9|10
1643255020000|2022-01-27 03:43:40|32129.4|32109.4|32129.5|32109.5|32129.8|32109.8|32128.8|32108.8|14
1643255030000|2022-01-27 03:43:50|32128.8|32108.8|32127.7|32107.7|32128.8|32108.8|32125.9|32105.9|20
1643255040000|2022-01-27 03:44:00|32127.8|32107.8|32125.4|32105.4|32127.8|32107.8|32125.4|32105.4|9
1643255050000|2022-01-27 03:44:10|32125.6|32105.6|32127.9|32107.9|32145.1|32108.6|32125.6|32094.5|13
1643255060000|2022-01-27 03:44:20|32128.1|32108.1|32125.2|32105.2|32140.6|32108.1|32124.9|32090.6|16
1643255070000|2022-01-27 03:44:30|32125.3|32105.3|32124.6|32104.6|32125.4|32105.4|32124.6|32104.6|13
1643255080000|2022-01-27 03:44:40|32124.7|32104.7|32124.6|32104.6|32125|32105|32124.4|32104.4|9
1643255090000|2022-01-27 03:44:50|32124.9|32104.9|32126.6|32106.6|32142.9|32108.8|32124.9|32092.7|14
1643255100000|2022-01-27 03:45:00|32127.5|32107.5|32126.9|32106.9|32127.5|32107.5|32126.6|32106.6|17
1643255110000|2022-01-27 03:45:10|32127.2|32107.2|32126.2|32106.2|32127.2|32107.2|32126.2|32106.2|8
1643255120000|2022-01-27 03:45:20|32126.8|32106.8|32128.2|32108.2|32129.4|32109.4|32126.2|32106.2|12
1643255130000|2022-01-27 03:45:30|32127.7|32107.7|32129.6|32109.6|32130.9|32110.9|32127.7|32107.7|17
1643255140000|2022-01-27 03:45:40|32130.2|32110.2|32128.5|32108.5|32130.5|32110.5|32128.5|32108.5|12
1643255150000|2022-01-27 03:45:50|32128.6|32108.6|32130.5|32110.5|32145.7|32110.9|32128.6|32094.5|11
1643255160000|2022-01-27 03:46:00|32130.2|32110.2|32130.2|32110.2|32130.3|32110.3|32129.9|32109.9|8
1643255170000|2022-01-27 03:46:10|32129.1|32109.1|32130|32110|32130.3|32110.3|32128.8|32108.8|13
1643255180000|2022-01-27 03:46:20|32129.6|32109.6|32128.3|32108.3|32129.6|32109.6|32128.2|32108.2|5
1643255190000|2022-01-27 03:46:30|32128.5|32108.5|32128.9|32108.9|32150.8|32113.2|32128.5|32094.5|18
1643255200000|2022-01-27 03:46:40|32128.6|32108.6|32129.4|32109.4|32156.1|32110.9|32128.2|32104.5|18
1643255210000|2022-01-27 03:46:50|32129.9|32109.9|32129.7|32109.7|32130.1|32110.1|32129.2|32109.2|12
1643255220000|2022-01-27 03:47:00|32129.8|32109.8|32130|32110|32131.4|32111.4|32129.7|32109.7|10
1643255230000|2022-01-27 03:47:10|32129.6|32109.6|32128.2|32108.2|32130.2|32110.2|32128.2|32108.2|15
1643255240000|2022-01-27 03:47:20|32128.3|32108.3|32129.8|32109.8|32132.5|32112.5|32128.1|32108.1|16
1643255250000|2022-01-27 03:47:30|32130|32110|32130|32110|32130.9|32110.9|32129.6|32109.6|16
1643255260000|2022-01-27 03:47:40|32130.4|32110.4|32131.1|32111.1|32131.8|32111.8|32130.4|32110.4|12
1643255270000|2022-01-27 03:47:50|32131|32111|32131.4|32111.4|32132.4|32112.4|32131|32111|15
1643255280000|2022-01-27 03:48:00|32131.6|32111.6|32129|32109|32144.9|32111.6|32128|32094.8|17
1643255290000|2022-01-27 03:48:10|32128.9|32108.9|32130.8|32110.8|32131.2|32111.2|32128.9|32108.9|11
1643255300000|2022-01-27 03:48:20|32130.9|32110.9|32132.4|32112.4|32148|32112.4|32130.6|32096.7|13
1643255310000|2022-01-27 03:48:30|32131.6|32111.6|32131|32111|32131.6|32111.6|32130.7|32110.7|9
1643255320000|2022-01-27 03:48:40|32131.2|32111.2|32132.9|32112.9|32132.9|32112.9|32130.6|32110.6|9
1643255330000|2022-01-27 03:48:50|32132.7|32112.7|32132.9|32112.9|32133.9|32113.9|32132.2|32112.2|9
1643255340000|2022-01-27 03:49:00|32132.4|32112.4|32132.7|32112.7|32132.9|32112.9|32131.3|32111.3|12
1643255350000|2022-01-27 03:49:10|32131.4|32111.4|32134|32114|32148|32114|32129.6|32097|19
1643255360000|2022-01-27 03:49:20|32135.1|32115.1|32133.5|32113.5|32135.1|32115.1|32133|32113|14
1643255370000|2022-01-27 03:49:30|32133.3|32113.3|32133.1|32113.1|32133.7|32113.7|32132.7|32112.7|13
1643255380000|2022-01-27 03:49:40|32132.5|32112.5|32132.4|32112.4|32132.9|32112.9|32132|32112|9
1643255390000|2022-01-27 03:49:50|32131.4|32111.4|32132.7|32112.7|32133.6|32113.6|32130.4|32110.4|12
1643255400000|2022-01-27 03:50:00|32132.3|32112.3|32131.9|32111.9|32132.9|32112.9|32131.6|32111.6|12
1643255410000|2022-01-27 03:50:10|32131.8|32111.8|32132.5|32112.5|32133.5|32113.5|32131.4|32111.4|10
1643255420000|2022-01-27 03:50:20|32132.8|32112.8|32133.4|32113.4|32133.8|32113.8|32132.1|32112.1|7
1643255430000|2022-01-27 03:50:30|32133.6|32113.6|32132.1|32112.1|32133.6|32113.6|32132.1|32112.1|3
1643255440000|2022-01-27 03:50:40|32132|32112|32129.5|32109.5|32134.7|32114.7|32129.5|32109.5|7
1643255450000|2022-01-27 03:50:50|32131.1|32111.1|32129.5|32109.5|32132.7|32112.7|32129.4|32109.4|18
1643255460000|2022-01-27 03:51:00|32129.7|32109.7|32132.7|32112.7|32135|32115|32128.7|32108.7|16
1643255470000|2022-01-27 03:51:10|32132.5|32112.5|32132.4|32112.4|32133.9|32113.9|32132.3|32112.3|15
1643255480000|2022-01-27 03:51:20|32131.1|32111.1|32131|32111|32131.3|32111.3|32130.7|32110.7|8
1643255490000|2022-01-27 03:51:30|32130.6|32110.6|32131.7|32111.7|32132.2|32112.2|32130.4|32110.4|11
1643255500000|2022-01-27 03:51:40|32131.4|32111.4|32130|32110|32131.6|32111.6|32130|32110|12
1643255510000|2022-01-27 03:51:50|32130.2|32110.2|32132.4|32112.4|32133|32113|32129.8|32109.8|9
1643255520000|2022-01-27 03:52:00|32130.4|32110.4|32133.3|32113.3|32134|32114|32130.4|32110.4|27
1643255530000|2022-01-27 03:52:10|32133|32113|32133.2|32113.2|32134.1|32114.1|32133|32113|10
1643255540000|2022-01-27 03:52:20|32133.3|32113.3|32133.7|32113.7|32133.7|32113.7|32133.2|32113.2|9
1643255550000|2022-01-27 03:52:30|32133.4|32113.4|32131.5|32111.5|32133.4|32113.4|32131.3|32111.3|7
1643255560000|2022-01-27 03:52:40|32131|32111|32130.5|32110.5|32135|32115|32130.5|32110.5|10
1643255570000|2022-01-27 03:52:50|32130.7|32110.7|32131.2|32111.2|32132|32112|32130.5|32110.5|14
1643255580000|2022-01-27 03:53:00|32134|32114|32132.6|32112.6|32134.4|32114.4|32132.2|32112.2|7
1643255590000|2022-01-27 03:53:10|32132.1|32112.1|32132|32112|32134.7|32114.7|32132|32112|5
1643255600000|2022-01-27 03:53:20|32132.6|32112.6|32131.8|32111.8|32132.6|32112.6|32131.6|32111.6|15
1643255610000|2022-01-27 03:53:30|32129.7|32109.7|32132|32112|32135.1|32115.1|32129.7|32109.7|13
1643255620000|2022-01-27 03:53:40|32131.2|32111.2|32131|32111|32131.8|32111.8|32130.7|32110.7|15
1643255630000|2022-01-27 03:53:50|32130.7|32110.7|32130.6|32110.6|32135.4|32115.4|32130.6|32110.6|16
1643255640000|2022-01-27 03:54:00|32131.1|32111.1|32131.6|32111.6|32131.6|32111.6|32130.8|32110.8|12
1643255650000|2022-01-27 03:54:10|32130.5|32110.5|32130.4|32110.4|32132.6|32112.6|32130.4|32110.4|8
1643255660000|2022-01-27 03:54:20|32130.7|32110.7|32133|32113|32133.6|32113.6|32130.1|32110.1|14
1643255670000|2022-01-27 03:54:30|32132.9|32112.9|32132|32112|32132.9|32112.9|32131.2|32111.2|10
1643255680000|2022-01-27 03:54:40|32131.8|32111.8|32131.4|32111.4|32131.8|32111.8|32130.9|32110.9|10
1643255690000|2022-01-27 03:54:50|32132.8|32112.8|32130.3|32110.3|32133.1|32113.1|32130.3|32110.3|7
1643255700000|2022-01-27 03:55:00|32130.5|32110.5|32131.6|32111.6|32131.7|32111.7|32130.3|32110.3|6
1643255710000|2022-01-27 03:55:10|32131.2|32111.2|32129.9|32109.9|32131.5|32111.5|32129.8|32109.8|8
1643255720000|2022-01-27 03:55:20|32130|32110|32130.1|32110.1|32130.8|32110.8|32128.9|32108.9|13
1643255730000|2022-01-27 03:55:30|32130|32110|32130.7|32110.7|32133|32113|32130|32110|18
1643255740000|2022-01-27 03:55:40|32130.9|32110.9|32130.9|32110.9|32132.9|32112.9|32130.8|32110.8|12
1643255750000|2022-01-27 03:55:50|32130.1|32110.1|32129.1|32109.1|32130.6|32110.6|32128.9|32108.9|16
1643255760000|2022-01-27 03:56:00|32129.3|32109.3|32124.3|32074.3|32138.1|32109.3|32119.8|32069.8|24
1643255770000|2022-01-27 03:56:10|32130.3|32080.3|32141.1|32081.7|32152.3|32084.8|32127.4|32077.4|24
1643255780000|2022-01-27 03:56:20|32136.4|32083.6|32141.3|32081.8|32142.3|32084|32134.1|32081.2|14
1643255790000|2022-01-27 03:56:30|32139.9|32082.8|32138.3|32083|32142|32083.9|32134.1|32081.2|12
1643255800000|2022-01-27 03:56:40|32135.4|32083.1|32146.5|32080.8|32146.5|32087.1|32135.4|32080.8|14
1643255810000|2022-01-27 03:56:50|32150.4|32080.3|32139.3|32081.3|32150.4|32086.1|32134.3|32077.8|11
1643255820000|2022-01-27 03:57:00|32137.3|32081.7|32131.9|32081.9|32144.4|32086.4|32130.6|32076.3|18
1643255830000|2022-01-27 03:57:10|32130.7|32080.7|32139.6|32081|32145.8|32085.8|32130.7|32077.3|21
1643255840000|2022-01-27 03:57:20|32143.3|32077.9|32133.3|32083.3|32144|32083.8|32133.3|32077.9|14
1643255850000|2022-01-27 03:57:30|32132.4|32082.4|32137|32083.2|32139.5|32086|32132.4|32081|17
1643255860000|2022-01-27 03:57:40|32137.1|32083.3|32134.3|32081.4|32145.6|32083.3|32134.3|32077.4|14
1643255870000|2022-01-27 03:57:50|32135.4|32081|32134.7|32084.7|32148.7|32087.9|32132.5|32078.8|22
1643255880000|2022-01-27 03:58:00|32141.8|32082.4|32145.6|32083.5|32149.3|32087.6|32135|32080.7|20
1643255890000|2022-01-27 03:58:10|32139.9|32085.5|32141|32084.9|32146.6|32087.7|32139.2|32082.9|17
1643255900000|2022-01-27 03:58:20|32143.5|32084.5|32139.8|32087.4|32143.5|32089.7|32136.6|32084.5|13
1643255910000|2022-01-27 03:58:30|32140.6|32086.8|32141.7|32085.5|32142.1|32087.7|32137.6|32085.4|17
1643255920000|2022-01-27 03:58:40|32139.6|32086.2|32136.9|32085.1|32148.5|32090.1|32135.5|32080.8|23
1643255930000|2022-01-27 03:58:50|32145.3|32081.5|32141.3|32085.2|32147.4|32089.3|32136.1|32081.5|16
1643255940000|2022-01-27 03:59:00|32142.4|32084.3|32143.9|32087.2|32150.3|32090.4|32139.9|32083.9|25
1643255950000|2022-01-27 03:59:10|32142.8|32087.8|32142.8|32084.2|32147.6|32088.2|32135.5|32083.7|14
1643255960000|2022-01-27 03:59:20|32145.3|32083.4|32141.8|32089.3|32145.3|32090.3|32140|32083.4|20
1643255970000|2022-01-27 03:59:30|32142.6|32088.7|32142.4|32087.9|32148.2|32089|32141.2|32083.6|13
1643255980000|2022-01-27 03:59:40|32140.4|32088|32144.7|32087|32145.9|32088.7|32140.2|32086.4|16
1643255990000|2022-01-27 03:59:50|32146|32085.9|32144.6|32089.3|32146.8|32090.6|32140.3|32085.8|16
1643256000000|2022-01-27 04:00:00|32145.8|32089.4|32145.1|32087.6|32146.5|32089.4|32141.9|32086.8|13
1643256010000|2022-01-27 04:00:10|32141.9|32086|32137.9|32087.9|32150.5|32088.3|32137.9|32082.9|15
1643256020000|2022-01-27 04:00:20|32139|32088.1|32147.2|32086.3|32147.2|32090.9|32137.4|32083.6|22
1643256030000|2022-01-27 04:00:30|32148|32086.7|32147|32085.3|32148.9|32090|32142.3|32085.3|14
1643256040000|2022-01-27 04:00:40|32148.9|32083.8|32146|32085.9|32150.7|32086|32145.9|32083.8|9
1643256050000|2022-01-27 04:00:50|32145|32095|32146.5|32085.6|32152.9|32095|32136.9|32083.6|16
1643256060000|2022-01-27 04:01:00|32148.1|32084.9|32137.3|32086.8|32148.1|32087.8|32136.9|32083.8|24
1643256070000|2022-01-27 04:01:10|32136.9|32086.9|32145.9|32084.9|32145.9|32091.3|32136.9|32084.9|13
1643256080000|2022-01-27 04:01:20|32144.1|32086.4|32143.2|32084.1|32145.3|32086.5|32136.4|32082.2|20
1643256090000|2022-01-27 04:01:30|32144.6|32082.9|32142.3|32087|32144.6|32089.9|32138|32082.9|16
1643256100000|2022-01-27 04:01:40|32144.4|32086.5|32146.4|32082.8|32149.7|32086.5|32143.2|32082.5|13
1643256110000|2022-01-27 04:01:50|32147.3|32082|32144|32086.9|32149.6|32089.2|32141|32081.2|11
1643256120000|2022-01-27 04:02:00|32147.9|32086.1|32143|32087.4|32154.2|32089.2|32143|32080.6|17
1643256130000|2022-01-27 04:02:10|32147.5|32084.4|32146.2|32085|32148.9|32090.1|32141.8|32084|14
1643256140000|2022-01-27 04:02:20|32145.7|32084.5|32142.1|32088.1|32145.7|32091.1|32140.7|32084.5|17
1643256150000|2022-01-27 04:02:30|32144.3|32087.2|32141.7|32086.6|32145.1|32089.4|32139.6|32086.1|17
1643256160000|2022-01-27 04:02:40|32142.4|32085.9|32137.7|32087.7|32142.4|32091.9|32137|32085.9|9
1643256170000|2022-01-27 04:02:50|32152.2|32084.2|32148.8|32081.8|32155.1|32084.4|32146.2|32080.2|7
1643256180000|2022-01-27 04:03:00|32148.7|32091.5|32146.1|32085.7|32148.8|32091.5|32141|32085.6|18
1643256190000|2022-01-27 04:03:10|32147.6|32085.6|32143|32086.3|32149.4|32093.8|32140|32083|17
1643256200000|2022-01-27 04:03:20|32142.7|32091|32142.9|32092.9|32145.3|32095.3|32141.7|32091|9
1643256210000|2022-01-27 04:03:30|32146.1|32094.4|32153.7|32085.8|32153.7|32097.1|32140.7|32085.8|15
1643256220000|2022-01-27 04:03:40|32141.6|32086.8|32144.6|32088.2|32157.9|32088.2|32141.6|32080.8|12
1643256230000|2022-01-27 04:03:50|32151.1|32084.8|32140.1|32089.3|32151.1|32089.3|32140.1|32084.8|9
1643256240000|2022-01-27 04:04:00|32146.8|32089.4|32143.7|32089.7|32148.6|32092.4|32141|32086.2|13
1643256250000|2022-01-27 04:04:10|32141.6|32089.4|32145.9|32086.7|32147.2|32089.5|32140|32086.7|12
1643256260000|2022-01-27 04:04:20|32146.5|32086.3|32145|32088.6|32148.6|32090.4|32144.2|32086.2|8
1643256270000|2022-01-27 04:04:30|32147|32087.7|32143|32089.1|32149.7|32089.1|32143|32086.1|14
1643256280000|2022-01-27 04:04:40|32148.9|32086.6|32139.4|32086.6|32154.5|32089.9|32139.4|32083.8|16
1643256290000|2022-01-27 04:04:50|32140.2|32085.6|32139.1|32086.4|32163|32091.7|32136.5|32077|20
1643256300000|2022-01-27 04:05:00|32140.6|32086.8|32142.3|32083.5|32146.6|32086.8|32138|32082.9|19
1643256310000|2022-01-27 04:05:10|32145.6|32082.4|32140.4|32087.7|32147.4|32090.1|32139.5|32082.2|12
1643256320000|2022-01-27 04:05:20|32141.3|32087.6|32137.5|32082.6|32150.8|32087.9|32137.5|32082.4|17
1643256330000|2022-01-27 04:05:30|32137.6|32082.8|32145.4|32081.1|32147.1|32084.7|32137.6|32079.7|11
1643256340000|2022-01-27 04:05:40|32145.9|32081|32140.8|32084.6|32149|32084.7|32138.3|32080|19
1643256350000|2022-01-27 04:05:50|32142.1|32083.4|32139.7|32085.2|32143.4|32087.1|32135.8|32082.9|16
1643256360000|2022-01-27 04:06:00|32139.9|32085.4|32143.9|32082.7|32144.4|32085.4|32137.7|32082.7|17
1643256370000|2022-01-27 04:06:10|32141.7|32082.9|32150.1|32079.2|32150.1|32089.4|32137.8|32079.2|20
1643256380000|2022-01-27 04:06:20|32142.6|32081.9|32140.8|32090.1|32145.8|32090.1|32138.7|32081.9|25
1643256390000|2022-01-27 04:06:30|32142|32084.7|32136.7|32086.7|32151.3|32090.5|32136.7|32082.8|17
1643256400000|2022-01-27 04:06:40|32149|32082.2|32135.5|32085.5|32149|32086.8|32135.5|32082.2|14
1643256410000|2022-01-27 04:06:50|32136|32086|32143.1|32090.9|32143.1|32090.9|32135.7|32083.3|17
1643256420000|2022-01-27 04:07:00|32146.6|32083.9|32143.4|32085|32146.6|32085.8|32142.5|32083.7|12
1643256430000|2022-01-27 04:07:10|32143.7|32085.4|32141.6|32086.1|32145.7|32087.7|32139.8|32083.2|17
1643256440000|2022-01-27 04:07:20|32140.5|32086.6|32139|32084.9|32142.9|32086.6|32137.2|32084.2|16
1643256450000|2022-01-27 04:07:30|32139.6|32085.5|32143.8|32085.7|32150.2|32089.3|32137.6|32082.6|16
1643256460000|2022-01-27 04:07:40|32145.3|32085|32143.4|32085.9|32145.8|32088.5|32140.4|32084|10
1643256470000|2022-01-27 04:07:50|32141.6|32086.6|32137.9|32086.6|32141.6|32086.6|32136.7|32084.8|10
1643256480000|2022-01-27 04:08:00|32145.6|32083.6|32139.7|32083.8|32145.6|32087.9|32139.2|32082.9|14
1643256490000|2022-01-27 04:08:10|32143.2|32083|32138.8|32084|32146.3|32084.8|32138.8|32082|16
1643256500000|2022-01-27 04:08:20|32137.6|32085.7|32139.9|32084.6|32145.1|32088.1|32137.6|32081.5|17
1643256510000|2022-01-27 04:08:30|32139.6|32084.2|32139.8|32086.6|32143.3|32091.4|32139.5|32083|6
1643256520000|2022-01-27 04:08:40|32148.3|32082.5|32142|32087.6|32148.3|32089.9|32140.3|32082.5|11
1643256530000|2022-01-27 04:08:50|32142.6|32090.6|32142.1|32083.6|32143.3|32090.6|32138.4|32083.6|12
1643256540000|2022-01-27 04:09:00|32142.9|32083.3|32143.5|32081.1|32143.5|32085.8|32137.6|32081.1|14
1643256550000|2022-01-27 04:09:10|32142.2|32082.7|32143.6|32087.8|32145.1|32089.9|32138.2|32082.7|13
1643256560000|2022-01-27 04:09:20|32142.2|32089.3|32138.1|32083.7|32154.7|32093.6|32136.4|32082.7|21
1643256570000|2022-01-27 04:09:30|32137.8|32083.4|32137.6|32083.9|32144.4|32084.6|32135.8|32082.2|13
1643256580000|2022-01-27 04:09:40|32137.7|32085.4|32144.6|32087.3|32145|32090.5|32137.7|32083.5|11
1643256590000|2022-01-27 04:09:50|32143.8|32088.8|32143.7|32080.3|32146.1|32089.5|32138.8|32080.3|13
1643256600000|2022-01-27 04:10:00|32139|32083.2|32154.1|32074.4|32154.1|32084.3|32134.3|32074.4|15
1643256610000|2022-01-27 04:10:10|32160|32074|32142.7|32079.2|32160|32085.7|32137|32074|12
1643256620000|2022-01-27 04:10:20|32137.3|32081.2|32144.1|32084.7|32144.1|32086.1|32134.5|32079.7|18
1643256630000|2022-01-27 04:10:30|32141.8|32084.5|32144.7|32083.8|32144.7|32088|32137.5|32082.9|11
1643256640000|2022-01-27 04:10:40|32141.2|32083.9|32143.7|32082.9|32145.5|32086.4|32139.6|32082.2|13
1643256650000|2022-01-27 04:10:50|32142.2|32084|32147.8|32079.2|32147.8|32084|32141|32078.9|13
1643256660000|2022-01-27 04:11:00|32141.9|32080.4|32148.1|32077.6|32148.1|32090.4|32137.3|32077.6|10
1643256670000|2022-01-27 04:11:10|32150.8|32076.2|32144.6|32084.9|32151.6|32091|32133.3|32076.2|22
1643256680000|2022-01-27 04:11:20|32145.2|32084.5|32141.4|32084.4|32153.3|32085.3|32138.5|32079.5|19
1643256690000|2022-01-27 04:11:30|32139.7|32084.3|32138.6|32087.9|32142.8|32088|32138.3|32082.7|15
1643256700000|2022-01-27 04:11:40|32137.5|32087.5|32135.7|32085.7|32144.6|32091.4|32135.7|32085.7|10
1643256710000|2022-01-27 04:11:50|32135.3|32085.3|32144.2|32092.3|32147.3|32094.4|32135.2|32085.2|11
1643256720000|2022-01-27 04:12:00|32147.8|32093.2|32138.1|32088.1|32149.1|32093.2|32138.1|32088.1|13
1643256730000|2022-01-27 04:12:10|32138|32088|32147|32087.5|32147|32091.1|32138|32087.4|8
1643256740000|2022-01-27 04:12:20|32142.9|32089.8|32146.8|32089.7|32148.1|32090.9|32142.4|32089|11
1643256750000|2022-01-27 04:12:30|32141.6|32088.6|32147.7|32089.5|32147.7|32089.8|32137.9|32087.9|9
1643256760000|2022-01-27 04:12:40|32136.4|32086.4|32144.8|32089.8|32148.2|32092|32136.4|32086.4|9
1643256770000|2022-01-27 04:12:50|32143.3|32091.2|32138.4|32088.4|32147.5|32091.2|32138.4|32088.4|9
1643256780000|2022-01-27 04:13:00|32138.8|32088.8|32138|32088|32143.6|32093.6|32133.6|32083.6|17
1643256790000|2022-01-27 04:13:10|32137|32087|32138.1|32088.1|32147.7|32091.2|32136.9|32086.9|8
1643256800000|2022-01-27 04:13:20|32137.5|32087.5|32142.1|32090.8|32144.2|32091.3|32137.2|32087.2|11
1643256810000|2022-01-27 04:13:30|32140.7|32090.7|32149.5|32095.3|32149.5|32095.3|32140.7|32090.7|11
1643256820000|2022-01-27 04:13:40|32148.8|32096.5|32146.6|32092.3|32151|32096.5|32140.6|32090.1|15
1643256830000|2022-01-27 04:13:50|32140.3|32090.3|32138.6|32088.6|32151|32096.6|32138.4|32088.4|9
1643256840000|2022-01-27 04:14:00|32141|32091|32143.5|32090.7|32143.9|32091.6|32137.3|32087.3|12
1643256850000|2022-01-27 04:14:10|32140.6|32090.5|32140.8|32090.8|32143.5|32093.5|32139|32089|10
1643256860000|2022-01-27 04:14:20|32139.8|32089.8|32143.8|32093.8|32145.2|32094.9|32139.8|32089.8|11
1643256870000|2022-01-27 04:14:30|32146|32091.6|32144.3|32092.8|32146|32093.9|32140|32090|6
1643256880000|2022-01-27 04:14:40|32142.1|32091.5|32137|32087|32153.8|32092|32137|32087|11
1643256890000|2022-01-27 04:14:50|32145.4|32089.9|32140.6|32090.5|32145.4|32091.2|32139.9|32089.9|12
1643256900000|2022-01-27 04:15:00|32139.7|32089.7|32141.2|32091.2|32142|32092|32138.5|32088.5|13
1643256910000|2022-01-27 04:15:10|32140.4|32090.4|32142.1|32092.1|32142.4|32092.4|32139.8|32089.8|9
1643256920000|2022-01-27 04:15:20|32146.8|32091.7|32142.7|32092.7|32146.8|32094.4|32141.1|32090.8|10
1643256930000|2022-01-27 04:15:30|32144.1|32094.1|32140.6|32090.1|32145.8|32094.1|32133|32083|22
1643256940000|2022-01-27 04:15:40|32137.8|32087.8|32150.6|32090.5|32158.3|32094.8|32136.3|32086.3|14
1643256950000|2022-01-27 04:15:50|32154.2|32090.8|32147.8|32090.3|32154.2|32090.8|32139|32089|5
1643256960000|2022-01-27 04:16:00|32149.4|32089.8|32147.2|32091.5|32149.4|32092.9|32142.2|32089.8|8
1643256970000|2022-01-27 04:16:10|32144.1|32091|32132.8|32082.8|32144.1|32093.9|32132.8|32082.8|6
1643256980000|2022-01-27 04:16:20|32131|32081|32146.8|32093.1|32154.8|32093.1|32131|32081|19
1643256990000|2022-01-27 04:16:30|32147.9|32093.5|32144.7|32092.3|32149.2|32093.5|32142.1|32091.4|10
1643257000000|2022-01-27 04:16:40|32149.7|32092.7|32135.9|32085.9|32149.7|32092.7|32135.9|32085.9|8
1643257010000|2022-01-27 04:16:50|32146.5|32095.7|32138.6|32088.6|32146.5|32095.7|32138.6|32088.6|11
1643257020000|2022-01-27 04:17:00|32140.1|32090.1|32142.7|32092.7|32144.2|32094.2|32139.1|32089.1|8
1643257030000|2022-01-27 04:17:10|32144.9|32094.9|32144.5|32094.1|32147.7|32096.2|32143.9|32093.9|8
1643257040000|2022-01-27 04:17:20|32143.3|32093.3|32144.1|32093.9|32147.6|32096.7|32137.7|32087.7|16
1643257050000|2022-01-27 04:17:30|32143|32093|32141.9|32090.9|32146|32094.2|32140.3|32090|11
1643257060000|2022-01-27 04:17:40|32143.9|32091.2|32138.7|32088.7|32145.2|32093.2|32138.1|32088.1|16
1643257070000|2022-01-27 04:17:50|32139.7|32089.7|32138.9|32088.9|32142.2|32091.8|32137.9|32087.9|15
1643257080000|2022-01-27 04:18:00|32137.1|32085.1|32154.4|32074.8|32154.4|32087.2|32133.6|32074|17
1643257090000|2022-01-27 04:18:10|32143.5|32078.1|32139.6|32079.6|32149.9|32082.2|32139|32076.2|15
1643257100000|2022-01-27 04:18:20|32136.6|32082.8|32138.3|32084.1|32145.7|32086.2|32136.2|32078.3|8
1643257110000|2022-01-27 04:18:30|32140.8|32085.1|32137|32087|32141.5|32087|32135.3|32081.8|12
1643257120000|2022-01-27 04:18:40|32138.3|32088.2|32137.9|32087.9|32144.5|32092.7|32131.5|32081.5|19
1643257130000|2022-01-27 04:18:50|32144.7|32087|32144|32087.6|32146.3|32088.2|32136.5|32086.5|12
1643257140000|2022-01-27 04:19:00|32138.8|32087.9|32136.6|32086.6|32138.8|32087.9|32135.4|32085.4|7
1643257150000|2022-01-27 04:19:10|32140.4|32090.4|32135.6|32085.6|32140.4|32090.4|32135.6|32085.6|5
1643257160000|2022-01-27 04:19:20|32135.1|32085.1|32135.5|32085.5|32145.1|32087.5|32132.4|32082.4|16
1643257170000|2022-01-27 04:19:30|32148.7|32086.7|32145.3|32088.3|32148.7|32089.1|32136.6|32086.6|9
1643257180000|2022-01-27 04:19:40|32139.5|32087.6|32135.2|32085.2|32143.4|32087.6|32135.2|32085.2|12
1643257190000|2022-01-27 04:19:50|32137.2|32086.6|32140.2|32087|32144|32092.6|32134.6|32084.6|24
1643257200000|2022-01-27 04:20:00|32141.3|32079.1|32136.4|32083|32143|32085.6|32133.9|32078.5|19
1643257210000|2022-01-27 04:20:10|32133.2|32083.2|32135.2|32081.7|32141.9|32083.3|32133.2|32079.4|17
1643257220000|2022-01-27 04:20:20|32134.5|32082.1|32134.3|32084.3|32134.5|32084.4|32132.9|32082.1|7
1643257230000|2022-01-27 04:20:30|32133.8|32083.8|32137|32087|32140.4|32090.4|32133.8|32083.8|15
1643257240000|2022-01-27 04:20:40|32138.2|32088.2|32140.8|32090.8|32140.8|32090.8|32136.1|32086.1|11
1643257250000|2022-01-27 04:20:50|32142.3|32092.3|32133.1|32083.1|32142.3|32092.3|32133.1|32083.1|17
1643257260000|2022-01-27 04:21:00|32145.1|32093.5|32142.5|32092.3|32145.1|32094.4|32140.3|32090.3|10
1643257270000|2022-01-27 04:21:10|32143.6|32092.9|32137.7|32087.7|32143.6|32092.9|32137.7|32087.7|12
1643257280000|2022-01-27 04:21:20|32136|32086|32136.3|32086.3|32139.8|32089.8|32136|32086|8
1643257290000|2022-01-27 04:21:30|32138|32088|32138.2|32088.2|32142.9|32092.2|32138|32088|4
1643257300000|2022-01-27 04:21:40|32137.6|32087.6|32138.7|32087|32140.5|32087.7|32133.5|32083.5|15
1643257310000|2022-01-27 04:21:50|32141.1|32086.9|32139.1|32089.1|32142.3|32092.3|32136.9|32086.9|6
1643257320000|2022-01-27 04:22:00|32142.2|32091.9|32134.7|32084.7|32142.2|32091.9|32132.5|32082.5|7
1643257330000|2022-01-27 04:22:10|32135.8|32085.8|32139|32089|32142.2|32092.2|32133.9|32083.9|15
1643257340000|2022-01-27 04:22:20|32140.5|32090.5|32138.5|32087.7|32146|32090.5|32137.5|32083.6|19
1643257350000|2022-01-27 04:22:30|32140.7|32086.1|32138.1|32088.1|32143.2|32088.7|32137.9|32085.1|16
1643257360000|2022-01-27 04:22:40|32137.4|32087.4|32137.6|32087.6|32140.4|32087.6|32134.9|32084.1|13
1643257370000|2022-01-27 04:22:50|32137.5|32087.5|32140.1|32079.3|32146.9|32091|32132.1|32077.4|20
1643257380000|2022-01-27 04:23:00|32137.5|32081.7|32138.3|32081.2|32142.8|32084.4|32133.2|32078|24
1643257390000|2022-01-27 04:23:10|32140.1|32080.6|32133.3|32083.2|32140.1|32084.2|32133.3|32080.6|15
1643257400000|2022-01-27 04:23:20|32135.2|32082.7|32137|32087|32137|32087|32132.8|32082.7|14
1643257410000|2022-01-27 04:23:30|32136.5|32086.5|32134.4|32084.4|32137|32087|32132.1|32082.1|5
1643257420000|2022-01-27 04:23:40|32133.7|32083.7|32139|32085.8|32139|32088.7|32133.6|32083.6|10
1643257430000|2022-01-27 04:23:50|32129.2|32085.7|32139.4|32077.6|32145.3|32085.7|32129.2|32074.9|16
1643257440000|2022-01-27 04:24:00|32142.7|32076.2|32136.5|32078.5|32144.8|32081.7|32131.7|32075.7|20
1643257450000|2022-01-27 04:24:10|32134.6|32080.1|32131.9|32081.2|32138|32081.2|32131.9|32078|11
1643257460000|2022-01-27 04:24:20|32135|32079.6|32135.2|32085.2|32138.4|32088.4|32135|32079.6|9
1643257470000|2022-01-27 04:24:30|32138.9|32088.9|32138.6|32088.6|32140.5|32090.5|32137.8|32087.8|8
1643257480000|2022-01-27 04:24:40|32137.8|32087.8|32140|32087.7|32141.5|32091.2|32136.3|32086.3|15
1643257490000|2022-01-27 04:24:50|32138|32087.4|32141.5|32087.4|32144.1|32087.6|32133.5|32083.5|10
1643257500000|2022-01-27 04:25:00|32136.3|32086.3|32136|32086|32137.8|32086.3|32132.2|32082.2|11
1643257510000|2022-01-27 04:25:10|32135.4|32085.4|32136.8|32086.8|32137.8|32087.8|32134.1|32084.1|20
1643257520000|2022-01-27 04:25:20|32137.8|32087.8|32136.4|32086.4|32137.8|32087.8|32133.6|32083.6|10
1643257530000|2022-01-27 04:25:30|32137.6|32087.6|32138|32088|32138.2|32088.2|32136.6|32086.6|13
1643257540000|2022-01-27 04:25:40|32139.1|32089.1|32144.2|32086.9|32148.3|32091.5|32131|32081|21
1643257550000|2022-01-27 04:25:50|32135.4|32085.4|32136.3|32086.3|32141|32087.4|32128.6|32078.6|13
1643257560000|2022-01-27 04:26:00|32135.8|32085.8|32138.1|32088.1|32139|32089|32134.3|32084.3|13
1643257570000|2022-01-27 04:26:10|32138.5|32088.5|32141.7|32091.7|32142.2|32092.2|32137.5|32087.5|13
1643257580000|2022-01-27 04:26:20|32140.2|32090.2|32134.5|32084.5|32149|32090.2|32132.5|32082.5|20
1643257590000|2022-01-27 04:26:30|32136.9|32085.3|32130.3|32080.3|32138|32086|32128.8|32078.8|18
1643257600000|2022-01-27 04:26:40|32130.5|32080.5|32130.3|32080.3|32142.9|32097.6|32117.2|32077.6|22
1643257610000|2022-01-27 04:26:50|32132|32082|32132.4|32082.4|32132.9|32082.9|32128.5|32078.5|9
1643257620000|2022-01-27 04:27:00|32131.1|32081.1|32118|32098|32135|32100.1|32116.8|32080.4|18
1643257630000|2022-01-27 04:27:10|32117.8|32097.8|32116.4|32096.4|32119.3|32099.3|32116.4|32096.4|11
1643257640000|2022-01-27 04:27:20|32116.9|32096.9|32116.9|32096.9|32117.3|32097.3|32116.4|32096.4|6
1643257650000|2022-01-27 04:27:30|32117.4|32097.4|32115.6|32095.6|32117.4|32097.4|32114|32094|8
1643257660000|2022-01-27 04:27:40|32121.3|32101.3|32117.5|32097.5|32121.3|32101.3|32113.7|32093.7|8
1643257670000|2022-01-27 04:27:50|32117.3|32097.3|32114.9|32094.9|32137|32101.3|32114.9|32082.6|15
1643257680000|2022-01-27 04:28:00|32119.6|32099.6|32134.2|32084.2|32134.3|32099.6|32119.6|32082.2|17
1643257690000|2022-01-27 04:28:10|32133.4|32083.4|32135|32085|32136|32086|32133|32083|14
1643257700000|2022-01-27 04:28:20|32135.2|32085.2|32133.8|32083.8|32135.2|32101.5|32118.8|32083.8|9
1643257710000|2022-01-27 04:28:30|32133.7|32083.7|32133.8|32083.8|32136.5|32086.5|32131.6|32081.6|12
1643257720000|2022-01-27 04:28:40|32133.4|32083.4|32119.9|32099.9|32133.4|32099.9|32119.9|32080.7|11
1643257730000|2022-01-27 04:28:50|32119.3|32099.3|32134.6|32084.6|32135|32100.1|32118.9|32084.5|13
1643257740000|2022-01-27 04:29:00|32133.6|32083.6|32119.9|32099.9|32134.1|32100.3|32119.9|32082.6|14
1643257750000|2022-01-27 04:29:10|32119.6|32099.6|32119.1|32099.1|32119.9|32099.9|32118.6|32098.6|14
1643257760000|2022-01-27 04:29:20|32119.2|32099.2|32132|32082|32132.7|32099.2|32119|32081.5|6
1643257770000|2022-01-27 04:29:30|32131.9|32081.9|32132.2|32082.2|32132.3|32082.3|32131.1|32081.1|9
1643257780000|2022-01-27 04:29:40|32131.7|32081.7|32133.4|32083.4|32133.4|32101|32112.7|32081.7|8
1643257790000|2022-01-27 04:29:50|32133.3|32083.3|32131.2|32081.2|32133.3|32083.3|32130.9|32080.9|7
1643257800000|2022-01-27 04:30:00|32132.3|32082.3|32117.6|32097.6|32132.3|32099.1|32117.6|32082.3|12
1643257810000|2022-01-27 04:30:10|32117.7|32097.7|32115.6|32095.6|32117.7|32097.7|32115.6|32095.6|7
1643257820000|2022-01-27 04:30:20|32114.1|32094.1|32118|32098|32118.8|32098.8|32114.1|32094.1|9
1643257830000|2022-01-27 04:30:30|32117.8|32097.8|32115.5|32095.5|32117.8|32097.8|32114.9|32094.9|8
1643257840000|2022-01-27 04:30:40|32116.3|32096.3|32131.1|32081.1|32133|32096.3|32115.3|32081.1|7
1643257850000|2022-01-27 04:30:50|32130.7|32080.7|32116.9|32096.9|32131.4|32098.8|32116.9|32080.3|10
1643257860000|2022-01-27 04:31:00|32116.8|32096.8|32116.8|32096.8|32117.7|32097.7|32116.3|32096.3|9
1643257870000|2022-01-27 04:31:10|32117.3|32097.3|32131.2|32081.2|32131.7|32097.3|32116|32080.9|10
1643257880000|2022-01-27 04:31:20|32131|32081|32117.8|32097.8|32131|32099.5|32117.2|32080.7|8
1643257890000|2022-01-27 04:31:30|32116.6|32096.6|32131.6|32081.6|32131.6|32098.3|32116.4|32081.1|11
1643257900000|2022-01-27 04:31:40|32131.9|32081.9|32117.5|32097.5|32131.9|32098.2|32115.6|32081.9|14
1643257910000|2022-01-27 04:31:50|32117.3|32097.3|32117.2|32097.2|32117.7|32097.7|32116.6|32096.6|16
1643257920000|2022-01-27 04:32:00|32117.9|32097.9|32116|32096|32117.9|32097.9|32116|32096|9
1643257930000|2022-01-27 04:32:10|32116.7|32096.7|32130.2|32080.2|32131.8|32097.7|32116.5|32080.2|14
1643257940000|2022-01-27 04:32:20|32130.8|32080.8|32130.5|32080.5|32131.2|32081.2|32130.2|32080.2|12
1643257950000|2022-01-27 04:32:30|32130.9|32080.9|32118.8|32098.8|32133.2|32099.2|32118.8|32080.5|11
1643257960000|2022-01-27 04:32:40|32117.9|32097.9|32117.8|32097.8|32118.5|32098.5|32117.5|32097.5|8
1643257970000|2022-01-27 04:32:50|32118.1|32098.1|32117.3|32097.3|32118.1|32098.1|32116.9|32096.9|9
1643257980000|2022-01-27 04:33:00|32118|32098|32119.8|32099.8|32119.8|32099.8|32116.7|32096.7|6
1643257990000|2022-01-27 04:33:10|32120.4|32100.4|32117.6|32097.6|32120.4|32100.4|32117.6|32097.6|11
1643258000000|2022-01-27 04:33:20|32118|32098|32133.2|32083.2|32134.3|32098.6|32116.6|32083.2|8
1643258010000|2022-01-27 04:33:30|32132.1|32082.1|32117.1|32097.1|32132.3|32100.7|32116.6|32082.1|10
1643258020000|2022-01-27 04:33:40|32117.3|32097.3|32117.4|32097.4|32118.5|32098.5|32117.3|32097.3|10
1643258030000|2022-01-27 04:33:50|32118.2|32098.2|32116.6|32096.6|32118.3|32098.3|32116.6|32096.6|6
1643258040000|2022-01-27 04:34:00|32117.3|32097.3|32116.1|32096.1|32117.6|32097.6|32116.1|32096.1|7
1643258050000|2022-01-27 04:34:10|32120.2|32100.2|32118.2|32098.2|32120.2|32100.2|32117.9|32097.9|15
1643258060000|2022-01-27 04:34:20|32118.5|32098.5|32118.4|32098.4|32119.1|32099.1|32117.8|32097.8|8
1643258070000|2022-01-27 04:34:30|32132.9|32082.9|32134|32084|32134.7|32084.7|32132.7|32082.7|14
1643258080000|2022-01-27 04:34:40|32134.3|32084.3|32133.9|32083.9|32134.3|32084.3|32133.6|32083.6|6
1643258090000|2022-01-27 04:34:50|32134.2|32084.2|32116.4|32096.4|32134.3|32097.8|32116.4|32083.9|7
1643258100000|2022-01-27 04:35:00|32118|32098|32118.4|32098.4|32122.7|32102.7|32116.4|32096.4|12
1643258110000|2022-01-27 04:35:10|32116.4|32096.4|32134.3|32084.3|32135.3|32096.4|32116.4|32083.3|6
1643258120000|2022-01-27 04:35:20|32133.5|32083.5|32120|32100|32133.8|32101.4|32119.3|32083.1|7
1643258130000|2022-01-27 04:35:30|32120.5|32100.5|32120.3|32100.3|32120.5|32100.5|32118.7|32098.7|4
1643258140000|2022-01-27 04:35:40|32119.3|32099.3|32116.6|32096.6|32121.6|32101.6|32116.4|32096.4|12
1643258150000|2022-01-27 04:35:50|32119.5|32099.5|32121.4|32101.4|32122.4|32102.4|32118.7|32098.7|12
1643258160000|2022-01-27 04:36:00|32122|32102|32121.2|32101.2|32122|32102|32120.5|32100.5|8
1643258170000|2022-01-27 04:36:10|32121.9|32101.9|32120.7|32100.7|32123.9|32103.9|32120.6|32100.6|8
1643258180000|2022-01-27 04:36:20|32121.4|32101.4|32123.3|32103.3|32123.3|32103.3|32120.7|32100.7|4
1643258190000|2022-01-27 04:36:30|32121.8|32101.8|32120|32100|32121.8|32101.8|32120|32100|4
1643258200000|2022-01-27 04:36:40|32120.1|32100.1|32122.3|32102.3|32123.8|32103.8|32116.9|32096.9|4
1643258210000|2022-01-27 04:36:50|32116.9|32096.9|32116.9|32096.9|32116.9|32096.9|32116.9|32096.9|1
1643258220000|2022-01-27 04:37:00|32120.2|32100.2|32136.8|32086.8|32136.8|32100.3|32118.8|32086.8|6
1643258230000|2022-01-27 04:37:10|32136.7|32086.7|32123|32103|32136.7|32103|32123|32084.8|10
1643258240000|2022-01-27 04:37:20|32122.8|32102.8|32121.1|32101.1|32122.8|32102.8|32121.1|32101.1|6
1643258250000|2022-01-27 04:37:30|32121.5|32101.5|32119.6|32099.6|32121.8|32101.8|32119.6|32099.6|6
1643258260000|2022-01-27 04:37:40|32119.1|32099.1|32123.3|32103.3|32123.3|32103.3|32118.3|32098.3|5
1643258270000|2022-01-27 04:37:50|32123.8|32103.8|32120.4|32100.4|32123.8|32103.8|32120.1|32100.1|7
1643258280000|2022-01-27 04:38:00|32120.8|32100.8|32152.5|32095.7|32157.3|32107.5|32119.6|32092.7|17
1643258290000|2022-01-27 04:38:10|32143.6|32093.6|32140.6|32090.6|32147.5|32096|32140.6|32090.6|5
1643258300000|2022-01-27 04:38:20|32141|32091|32145.1|32095.1|32146.1|32096.1|32140.2|32090.2|8
1643258310000|2022-01-27 04:38:30|32144.2|32094.2|32124.5|32104.5|32144.2|32104.5|32117.9|32087.3|17
1643258320000|2022-01-27 04:38:40|32118.6|32098.6|32141.6|32091.6|32141.6|32101.2|32117.7|32082.4|12
1643258330000|2022-01-27 04:38:50|32146.3|32095.8|32145.7|32093.6|32151.3|32095.8|32139.1|32089.1|16
1643258340000|2022-01-27 04:39:00|32143.5|32093.5|32120.9|32100.9|32143.5|32100.9|32120.7|32083.5|15
1643258350000|2022-01-27 04:39:10|32120.4|32100.4|32134.1|32084.1|32134.9|32100.4|32120.4|32083.2|11
1643258360000|2022-01-27 04:39:20|32134.5|32084.5|32133|32083|32134.9|32084.9|32133|32083|9
1643258370000|2022-01-27 04:39:30|32133.7|32083.7|32132.7|32082.7|32133.9|32083.9|32132.7|32082.7|10
1643258380000|2022-01-27 04:39:40|32132.9|32082.9|32119.7|32099.7|32132.9|32101.5|32118.6|32082.9|6
1643258390000|2022-01-27 04:39:50|32120.5|32100.5|32119.7|32099.7|32121|32101|32118.8|32098.8|10
1643258400000|2022-01-27 04:40:00|32120.1|32100.1|32133.3|32083.3|32133.7|32100.1|32120.1|32083|9
1643258410000|2022-01-27 04:40:10|32133.6|32083.6|32119.1|32099.1|32133.6|32100.4|32118.4|32082.8|14
1643258420000|2022-01-27 04:40:20|32118.6|32098.6|32120.5|32100.5|32132|32101.6|32116.1|32081.3|8
1643258430000|2022-01-27 04:40:30|32121|32101|32132|32082|32145.7|32101|32121|32081.2|12
1643258440000|2022-01-27 04:40:40|32131.7|32081.7|32119.8|32099.8|32132.7|32100.7|32119.7|32081.5|7
1643258450000|2022-01-27 04:40:50|32118.7|32098.7|32119.3|32099.3|32119.8|32099.8|32118.7|32098.7|5
1643258460000|2022-01-27 04:41:00|32120.1|32100.1|32119.4|32099.4|32120.4|32100.4|32117.4|32097.4|15
1643258470000|2022-01-27 04:41:10|32119|32099|32116.9|32096.9|32119.6|32099.6|32116.9|32096.9|9
1643258480000|2022-01-27 04:41:20|32118.3|32098.3|32116.9|32096.9|32118.8|32098.8|32116.9|32096.9|6
1643258490000|2022-01-27 04:41:30|32118.1|32098.1|32133|32083|32134|32102.7|32117.2|32083|11
1643258500000|2022-01-27 04:41:40|32132.8|32082.8|32119.3|32099.3|32135.3|32101.5|32118.4|32082.7|13
1643258510000|2022-01-27 04:41:50|32119.2|32099.2|32118.7|32098.7|32119.2|32099.2|32118|32098|13
1643258520000|2022-01-27 04:42:00|32118.5|32098.5|32118.7|32098.7|32118.7|32098.7|32118|32098|9
1643258530000|2022-01-27 04:42:10|32118|32098|32119.5|32099.5|32122.1|32102.1|32116.4|32096.4|11
1643258540000|2022-01-27 04:42:20|32119.6|32099.6|32130.8|32080.8|32131.8|32099.6|32117.2|32080.8|9
1643258550000|2022-01-27 04:42:30|32131.3|32081.3|32131.5|32081.5|32132|32082|32130.8|32080.8|7
1643258560000|2022-01-27 04:42:40|32132.1|32082.1|32118.4|32098.4|32132.1|32098.4|32118.4|32080.9|7
1643258570000|2022-01-27 04:42:50|32117.6|32097.6|32117.1|32097.1|32119.5|32099.5|32116.4|32096.4|15
1643258580000|2022-01-27 04:43:00|32117.5|32097.5|32119.6|32099.6|32120.6|32100.6|32116.5|32096.5|13
1643258590000|2022-01-27 04:43:10|32119.7|32099.7|32120.3|32100.3|32121.4|32101.4|32119.7|32099.7|10
1643258600000|2022-01-27 04:43:20|32120.8|32100.8|32119.7|32099.7|32121.5|32101.5|32119.3|32099.3|9
1643258610000|2022-01-27 04:43:30|32120.2|32100.2|32121.1|32101.1|32121.2|32101.2|32119.3|32099.3|7
1643258620000|2022-01-27 04:43:40|32120.2|32100.2|32123.4|32103.4|32135.4|32103.4|32119.2|32085.1|19
1643258630000|2022-01-27 04:43:50|32122.1|32102.1|32123.5|32103.5|32124.8|32104.8|32116.8|32096.8|16
1643258640000|2022-01-27 04:44:00|32123.8|32103.8|32125.5|32105.5|32140.8|32108.8|32122.7|32089.4|29
1643258650000|2022-01-27 04:44:10|32125.6|32105.6|32126.2|32106.2|32127.7|32107.7|32125.3|32105.3|18
1643258660000|2022-01-27 04:44:20|32126.1|32106.1|32124.3|32104.3|32126.1|32106.1|32124.3|32104.3|6
1643258670000|2022-01-27 04:44:30|32124|32104|32124.5|32104.5|32124.5|32104.5|32119.3|32099.3|6
1643258680000|2022-01-27 04:44:40|32118.8|32098.8|32122.5|32102.5|32124.6|32104.6|32118.8|32098.8|14
1643258690000|2022-01-27 04:44:50|32121.5|32101.5|32138.4|32088.4|32139|32102.3|32119.9|32088.4|12
1643258700000|2022-01-27 04:45:00|32138.7|32088.7|32138|32088|32138.7|32088.7|32136.9|32086.9|14
1643258710000|2022-01-27 04:45:10|32124.8|32104.8|32123.5|32103.5|32124.8|32104.8|32122.5|32102.5|8
1643258720000|2022-01-27 04:45:20|32123.7|32103.7|32123.6|32103.6|32124|32104|32122.3|32102.3|8
1643258730000|2022-01-27 04:45:30|32119.6|32099.6|32138.6|32088.6|32138.6|32106.6|32119.6|32087.6|16
1643258740000|2022-01-27 04:45:40|32138.7|32088.7|32139|32089|32139.1|32089.1|32137.6|32087.6|11
1643258750000|2022-01-27 04:45:50|32139.5|32089.5|32125.8|32105.8|32140.5|32107.4|32125.8|32088.6|8
1643258760000|2022-01-27 04:46:00|32126.4|32106.4|32145.8|32095.8|32149.4|32106.4|32125.8|32089.4|19
1643258770000|2022-01-27 04:46:10|32146.9|32096.9|32146.8|32096.8|32147.3|32097.3|32144.8|32094.8|14
1643258780000|2022-01-27 04:46:20|32145.7|32095.7|32150|32098.4|32150|32098.5|32143.5|32093.5|5
1643258790000|2022-01-27 04:46:30|32148.3|32098.3|32126.7|32106.7|32150|32107.5|32125.3|32097.1|14
1643258800000|2022-01-27 04:46:40|32126.2|32106.2|32145.4|32095.4|32145.4|32106.6|32125|32090.2|15
1643258810000|2022-01-27 04:46:50|32145.8|32095.8|32145.6|32095.6|32147.2|32096.3|32142.7|32092.7|12
1643258820000|2022-01-27 04:47:00|32145.4|32095.4|32144.7|32094.7|32147.4|32097.4|32143.1|32093.1|23
1643258830000|2022-01-27 04:47:10|32143.9|32093.9|32148.7|32098.7|32152.9|32099.6|32143.9|32093.9|13
1643258840000|2022-01-27 04:47:20|32151.2|32099.2|32133.8|32113.8|32151.2|32115.6|32132.8|32096.4|22
1643258850000|2022-01-27 04:47:30|32134.4|32114.4|32133.7|32113.7|32135.4|32115.4|32132.6|32112.6|16
1643258860000|2022-01-27 04:47:40|32133.2|32113.2|32133.1|32113.1|32133.7|32113.7|32132.9|32112.9|11
1643258870000|2022-01-27 04:47:50|32133.5|32113.5|32148.2|32098.2|32150.9|32114|32131.7|32098.1|18
1643258880000|2022-01-27 04:48:00|32148.1|32098.1|32132.3|32112.3|32151.1|32112.8|32132.3|32097.5|19
1643258890000|2022-01-27 04:48:10|32130.9|32110.9|32148.5|32098.5|32149.5|32113.3|32130.9|32097.5|12
1643258900000|2022-01-27 04:48:20|32148.8|32098.8|32149.7|32099.7|32150.8|32100.8|32148.1|32098.1|11
1643258910000|2022-01-27 04:48:30|32148.9|32098.9|32151.2|32101.2|32151.4|32101.4|32148.9|32098.9|12
1643258920000|2022-01-27 04:48:40|32151.1|32101.1|32138.3|32118.3|32152.8|32119.1|32134.8|32100.2|23
1643258930000|2022-01-27 04:48:50|32138.7|32118.7|32138.4|32118.4|32139.7|32119.7|32137.7|32117.7|26
1643258940000|2022-01-27 04:49:00|32138.9|32118.9|32136.9|32116.9|32138.9|32118.9|32136.7|32116.7|17
1643258950000|2022-01-27 04:49:10|32136.4|32116.4|32132.6|32112.6|32149|32116.4|32132.1|32097.5|28
1643258960000|2022-01-27 04:49:20|32132.2|32112.2|32131.5|32111.5|32132.4|32112.4|32131.2|32111.2|19
1643258970000|2022-01-27 04:49:30|32131.4|32111.4|32131.1|32111.1|32131.5|32111.5|32130.7|32110.7|13
1643258980000|2022-01-27 04:49:40|32130.8|32110.8|32130.6|32110.6|32131.1|32111.1|32130|32110|7
1643258990000|2022-01-27 04:49:50|32130.4|32110.4|32131.2|32111.2|32131.4|32111.4|32129.9|32109.9|11
1643259000000|2022-01-27 04:50:00|32131.5|32111.5|32131.8|32111.8|32132.9|32112.9|32130.9|32110.9|9
1643259010000|2022-01-27 04:50:10|32131.2|32111.2|32132.1|32112.1|32132.8|32112.8|32131.2|32111.2|5
1643259020000|2022-01-27 04:50:20|32132.3|32112.3|32134.2|32114.2|32134.2|32114.2|32131|32111|10
1643259030000|2022-01-27 04:50:30|32134.3|32114.3|32134.1|32114.1|32136|32116|32132.5|32112.5|15
1643259040000|2022-01-27 04:50:40|32133|32113|32135.3|32115.3|32135.8|32115.8|32133|32113|16
1643259050000|2022-01-27 04:50:50|32135.2|32115.2|32136.6|32116.6|32136.9|32116.9|32135.2|32115.2|12
1643259060000|2022-01-27 04:51:00|32136.7|32116.7|32134.9|32114.9|32151.1|32117.7|32133.8|32101.1|11
1643259070000|2022-01-27 04:51:10|32134.7|32114.7|32134|32114|32135.2|32115.2|32133.6|32113.6|13
1643259080000|2022-01-27 04:51:20|32134.3|32114.3|32134.9|32114.9|32137.2|32117.2|32133.6|32113.6|13
1643259090000|2022-01-27 04:51:30|32135.4|32115.4|32134.5|32114.5|32135.5|32115.5|32134.2|32114.2|13
1643259100000|2022-01-27 04:51:40|32134.2|32114.2|32134.1|32114.1|32134.6|32114.6|32133.8|32113.8|11
1643259110000|2022-01-27 04:51:50|32133.9|32113.9|32132|32112|32134.7|32114.7|32130.7|32110.7|14
1643259120000|2022-01-27 04:52:00|32132.6|32112.6|32133.7|32113.7|32149.4|32116|32131.6|32099.4|19
1643259130000|2022-01-27 04:52:10|32134|32114|32133|32113|32134.7|32114.7|32132.4|32112.4|10
1643259140000|2022-01-27 04:52:20|32132.9|32112.9|32133.2|32113.2|32149.9|32113.2|32132.9|32098.6|7
1643259150000|2022-01-27 04:52:30|32133.6|32113.6|32134.6|32114.6|32135.6|32115.6|32133.2|32113.2|9
1643259160000|2022-01-27 04:52:40|32135|32115|32131.4|32111.4|32135|32115|32131.3|32111.3|19
1643259170000|2022-01-27 04:52:50|32131.3|32111.3|32132.3|32112.3|32146.1|32112.3|32130.4|32095.9|9
1643259180000|2022-01-27 04:53:00|32132.4|32112.4|32131.8|32111.8|32132.4|32112.4|32131.8|32111.8|9
1643259190000|2022-01-27 04:53:10|32132.1|32112.1|32147.2|32097.2|32148.4|32112.1|32131.4|32097|8
1643259200000|2022-01-27 04:53:20|32147|32097|32147|32097|32148.2|32098.2|32147|32097|11
1643259210000|2022-01-27 04:53:30|32147.3|32097.3|32146.9|32096.9|32147.5|32097.5|32146.8|32096.8|19
1643259220000|2022-01-27 04:53:40|32147.1|32097.1|32132.2|32112.2|32147.4|32112.7|32132.2|32096.9|8
1643259230000|2022-01-27 04:53:50|32132.3|32112.3|32130.8|32110.8|32134|32114|32130.8|32110.8|11
1643259240000|2022-01-27 04:54:00|32130.6|32110.6|32130.7|32110.7|32131.5|32111.5|32130.6|32110.6|9
1643259250000|2022-01-27 04:54:10|32148.6|32098.6|32147.3|32097.3|32148.6|32098.6|32147.1|32097.1|9
1643259260000|2022-01-27 04:54:20|32146.8|32096.8|32132.6|32112.6|32147.2|32113.6|32132.6|32096.8|6
1643259270000|2022-01-27 04:54:30|32132.8|32112.8|32134.3|32114.3|32134.3|32114.3|32132.6|32112.6|9
1643259280000|2022-01-27 04:54:40|32134|32114|32131.4|32111.4|32134|32114|32131.4|32111.4|11
1643259290000|2022-01-27 04:54:50|32131.5|32111.5|32134.1|32114.1|32134.6|32114.6|32131.1|32111.1|18
1643259300000|2022-01-27 04:55:00|32133.3|32113.3|32148.6|32098.6|32149.4|32113.8|32132|32097.3|15
1643259310000|2022-01-27 04:55:10|32134.9|32114.9|32135.7|32115.7|32136|32116|32134.9|32114.9|12
1643259320000|2022-01-27 04:55:20|32135.8|32115.8|32135.1|32115.1|32135.8|32115.8|32135.1|32115.1|8
1643259330000|2022-01-27 04:55:30|32135.5|32115.5|32148.2|32098.2|32149.1|32115.5|32133|32098.2|16
1643259340000|2022-01-27 04:55:40|32148.5|32098.5|32133.3|32113.3|32148.9|32114|32132.9|32098.5|12
1643259350000|2022-01-27 04:55:50|32132.9|32112.9|32133.6|32113.6|32150|32116.6|32132.9|32098.8|17
1643259360000|2022-01-27 04:56:00|32134.4|32114.4|32136.2|32116.2|32137.3|32117.3|32134.4|32114.4|16
1643259370000|2022-01-27 04:56:10|32136.1|32116.1|32136.1|32116.1|32136.8|32116.8|32136.1|32116.1|10
1643259380000|2022-01-27 04:56:20|32136.5|32116.5|32136|32116|32137.2|32117.2|32136|32116|7
1643259390000|2022-01-27 04:56:30|32136.4|32116.4|32136.2|32116.2|32138.3|32118.3|32133.9|32113.9|13
1643259400000|2022-01-27 04:56:40|32136.7|32116.7|32133.7|32113.7|32136.7|32116.7|32133.7|32113.7|16
1643259410000|2022-01-27 04:56:50|32133.6|32113.6|32134|32114|32151.4|32114|32132.4|32099.6|17
1643259420000|2022-01-27 04:57:00|32134.3|32114.3|32134.3|32114.3|32134.5|32114.5|32133.4|32113.4|14
1643259430000|2022-01-27 04:57:10|32134.1|32114.1|32135.4|32115.4|32135.6|32115.6|32134.1|32114.1|10
1643259440000|2022-01-27 04:57:20|32135|32115|32134.7|32114.7|32135.9|32115.9|32134.4|32114.4|10
1643259450000|2022-01-27 04:57:30|32133.8|32113.8|32134.5|32114.5|32134.7|32114.7|32133.6|32113.6|12
1643259460000|2022-01-27 04:57:40|32134.6|32114.6|32134|32114|32134.7|32114.7|32133.9|32113.9|9
1643259470000|2022-01-27 04:57:50|32134.1|32114.1|32134.7|32114.7|32137.4|32117.4|32133|32113|22
1643259480000|2022-01-27 04:58:00|32134.9|32114.9|32134.5|32114.5|32135.1|32115.1|32134.4|32114.4|6
1643259490000|2022-01-27 04:58:10|32133.9|32113.9|32134.9|32114.9|32135.7|32115.7|32133.4|32113.4|7
1643259500000|2022-01-27 04:58:20|32135|32115|32133.8|32113.8|32135.4|32115.4|32133.2|32113.2|11
1643259510000|2022-01-27 04:58:30|32133.7|32113.7|32133.1|32113.1|32135|32115|32133|32113|14
1643259520000|2022-01-27 04:58:40|32133.6|32113.6|32149|32099|32149.4|32113.7|32132.9|32098.9|14
1643259530000|2022-01-27 04:58:50|32149.3|32099.3|32133.5|32113.5|32149.3|32115.7|32133.3|32098.5|11
1643259540000|2022-01-27 04:59:00|32133|32113|32132.9|32112.9|32133.5|32113.5|32132.8|32112.8|7
1643259550000|2022-01-27 04:59:10|32132.7|32112.7|32133|32113|32133|32113|32132.5|32112.5|6
1643259560000|2022-01-27 04:59:20|32133.2|32113.2|32131.3|32111.3|32133.2|32113.2|32131.3|32111.3|9
1643259570000|2022-01-27 04:59:30|32132.4|32112.4|32130.2|32110.2|32145.5|32112.9|32129.9|32095.3|20
1643259580000|2022-01-27 04:59:40|32130.3|32110.3|32131.8|32111.8|32133.1|32113.1|32130.3|32110.3|11
1643259590000|2022-01-27 04:59:50|32131.7|32111.7|32131.6|32111.6|32131.8|32111.8|32131.5|32111.5|8
1643259600000|2022-01-27 05:00:00|32131.7|32111.7|32147.9|32097.9|32149.2|32112.2|32131.7|32097.8|19
1643259610000|2022-01-27 05:00:10|32148.2|32098.2|32132.7|32112.7|32148.2|32113.2|32132.4|32096.5|12
1643259620000|2022-01-27 05:00:20|32132.9|32112.9|32148.2|32098.2|32151.5|32112.9|32132.9|32098.2|10
1643259630000|2022-01-27 05:00:30|32148|32098|32133|32113|32148|32113.9|32132.6|32098|9
1643259640000|2022-01-27 05:00:40|32132.8|32112.8|32133.2|32113.2|32133.3|32113.3|32132.8|32112.8|10
1643259650000|2022-01-27 05:00:50|32132.9|32112.9|32132.3|32112.3|32134.2|32114.2|32132|32112|9
1643259660000|2022-01-27 05:01:00|32132.2|32112.2|32131.6|32111.6|32132.8|32112.8|32131.4|32111.4|13
1643259670000|2022-01-27 05:01:10|32132.1|32112.1|32134.8|32114.8|32135.9|32115.9|32131.6|32111.6|10
1643259680000|2022-01-27 05:01:20|32134.7|32114.7|32131.7|32111.7|32134.7|32114.7|32131.6|32111.6|7
1643259690000|2022-01-27 05:01:30|32131.8|32111.8|32133.5|32113.5|32135|32115|32131.8|32111.8|8
1643259700000|2022-01-27 05:01:40|32133|32113|32134.3|32114.3|32134.3|32114.3|32132.7|32112.7|7
1643259710000|2022-01-27 05:01:50|32134.1|32114.1|32133.2|32113.2|32134.1|32114.1|32133.1|32113.1|11
1643259720000|2022-01-27 05:02:00|32148.1|32098.1|32148.4|32098.4|32148.6|32098.6|32148.1|32098.1|9
1643259730000|2022-01-27 05:02:10|32147.2|32097.2|32134.4|32114.4|32148|32114.4|32134.4|32097.2|5
1643259740000|2022-01-27 05:02:20|32134.1|32114.1|32133.7|32113.7|32134.3|32114.3|32133.1|32113.1|9
1643259750000|2022-01-27 05:02:30|32133.2|32113.2|32133.8|32113.8|32134.2|32114.2|32132.7|32112.7|10
1643259760000|2022-01-27 05:02:40|32133.6|32113.6|32132.9|32112.9|32133.7|32113.7|32132.6|32112.6|19
1643259770000|2022-01-27 05:02:50|32132.4|32112.4|32132.5|32112.5|32133|32113|32131.8|32111.8|14
1643259780000|2022-01-27 05:03:00|32132|32112|32132.6|32112.6|32133.8|32113.8|32131.5|32111.5|11
1643259790000|2022-01-27 05:03:10|32132|32112|32131.1|32111.1|32132.4|32112.4|32131.1|32111.1|7
1643259800000|2022-01-27 05:03:20|32131.8|32111.8|32131.9|32111.9|32133.5|32113.5|32131.8|32111.8|4
1643259810000|2022-01-27 05:03:30|32132.4|32112.4|32132.4|32112.4|32133.7|32113.7|32132.4|32112.4|9
1643259820000|2022-01-27 05:03:40|32132.9|32112.9|32132.8|32112.8|32132.9|32112.9|32132.6|32112.6|7
1643259830000|2022-01-27 05:03:50|32132.9|32112.9|32132|32112|32132.9|32112.9|32132|32112|6
1643259840000|2022-01-27 05:04:00|32131.9|32111.9|32131.7|32111.7|32147|32113.9|32130.9|32096.3|18
1643259850000|2022-01-27 05:04:10|32131|32111|32132.8|32112.8|32150.9|32113.5|32131|32097|13
1643259860000|2022-01-27 05:04:20|32132.9|32112.9|32133.1|32113.1|32133.1|32113.1|32131.7|32111.7|6
1643259870000|2022-01-27 05:04:30|32132.3|32112.3|32130.3|32110.3|32147|32112.8|32130.3|32096.7|11
1643259880000|2022-01-27 05:04:40|32130.8|32110.8|32131.9|32111.9|32132.7|32112.7|32130.7|32110.7|22
1643259890000|2022-01-27 05:04:50|32132.1|32112.1|32131.8|32111.8|32132.1|32112.1|32131.5|32111.5|9
1643259900000|2022-01-27 05:05:00|32132|32112|32131|32111|32132.1|32112.1|32130.6|32110.6|6
1643259910000|2022-01-27 05:05:10|32130.6|32110.6|32130.9|32110.9|32134.5|32114.5|32130.6|32110.6|19
1643259920000|2022-01-27 05:05:20|32129.8|32109.8|32131.9|32111.9|32132.6|32112.6|32129.8|32109.8|20
1643259930000|2022-01-27 05:05:30|32132.2|32112.2|32131.9|32111.9|32132.4|32112.4|32131.5|32111.5|6
1643259940000|2022-01-27 05:05:40|32132|32112|32132|32112|32132.8|32112.8|32130.1|32110.1|9
1643259950000|2022-01-27 05:05:50|32132.1|32112.1|32130.5|32110.5|32132.5|32112.5|32130.5|32110.5|8
1643259960000|2022-01-27 05:06:00|32131.3|32111.3|32134.8|32114.8|32149.3|32116.3|32130.4|32098.1|18
1643259970000|2022-01-27 05:06:10|32135.2|32115.2|32133.3|32113.3|32135.2|32115.2|32132.8|32112.8|12
1643259980000|2022-01-27 05:06:20|32133.5|32113.5|32135.5|32115.5|32136.5|32116.5|32133.5|32113.5|7
1643259990000|2022-01-27 05:06:30|32135.8|32115.8|32148.1|32098.1|32148.1|32115.8|32132|32097.7|11
1643260000000|2022-01-27 05:06:40|32147.8|32097.8|32132.6|32112.6|32148.2|32113.4|32132.5|32097.7|8
1643260010000|2022-01-27 05:06:50|32132.9|32112.9|32134.6|32114.6|32134.6|32114.6|32132.4|32112.4|16
1643260020000|2022-01-27 05:07:00|32134.1|32114.1|32150.9|32100.9|32151|32115.5|32134.1|32100.8|14
1643260030000|2022-01-27 05:07:10|32151|32101|32150.7|32100.7|32151|32101|32150.3|32100.3|8
1643260040000|2022-01-27 05:07:20|32150.6|32100.6|32135.5|32115.5|32152.6|32115.5|32135.5|32100.1|15
1643260050000|2022-01-27 05:07:30|32135.3|32115.3|32133.5|32113.5|32135.7|32115.7|32132.7|32112.7|13
1643260060000|2022-01-27 05:07:40|32133.4|32113.4|32133.2|32113.2|32133.5|32113.5|32132.4|32112.4|15
1643260070000|2022-01-27 05:07:50|32133|32113|32134.3|32114.3|32151.3|32117.9|32132.8|32099.2|13
1643260080000|2022-01-27 05:08:00|32133.8|32113.8|32133.5|32113.5|32134.1|32114.1|32133.5|32113.5|14
1643260090000|2022-01-27 05:08:10|32133.9|32113.9|32132|32112|32133.9|32113.9|32132|32112|5
1643260100000|2022-01-27 05:08:20|32135.9|32115.9|32133.9|32113.9|32135.9|32115.9|32132.7|32112.7|7
1643260110000|2022-01-27 05:08:30|32134.5|32114.5|32133.1|32113.1|32149.8|32114.5|32133.1|32098.8|9
1643260120000|2022-01-27 05:08:40|32136.1|32116.1|32153.6|32103.6|32153.6|32118.9|32135.2|32099.9|14
1643260130000|2022-01-27 05:08:50|32153.4|32103.4|32133.2|32113.2|32153.4|32116.2|32133.2|32103.4|4
1643260140000|2022-01-27 05:09:00|32134.9|32114.9|32135.8|32115.8|32136.1|32116.1|32134.2|32114.2|9
1643260150000|2022-01-27 05:09:10|32135.7|32115.7|32135.5|32115.5|32135.7|32115.7|32135|32115|6
1643260160000|2022-01-27 05:09:20|32135.6|32115.6|32135|32115|32135.6|32115.6|32134.4|32114.4|9
1643260170000|2022-01-27 05:09:30|32135.3|32115.3|32134.5|32114.5|32135.3|32115.3|32134.4|32114.4|7
1643260180000|2022-01-27 05:09:40|32134.8|32114.8|32135.6|32115.6|32150.9|32116.6|32134.4|32100.6|8
1643260190000|2022-01-27 05:09:50|32135.4|32115.4|32135.4|32115.4|32135.9|32115.9|32135.3|32115.3|7
1643260200000|2022-01-27 05:10:00|32135.9|32115.9|32134.4|32114.4|32136|32116|32133.1|32113.1|5
1643260210000|2022-01-27 05:10:10|32134.3|32114.3|32133.4|32113.4|32138|32118|32133.4|32113.4|9
1643260220000|2022-01-27 05:10:20|32134|32114|32133.2|32113.2|32134.3|32114.3|32133.1|32113.1|7
1643260230000|2022-01-27 05:10:30|32134.3|32114.3|32135.8|32115.8|32138|32118|32133.7|32113.7|10
1643260240000|2022-01-27 05:10:40|32134.4|32114.4|32135.3|32115.3|32135.3|32115.3|32134.4|32114.4|5
1643260250000|2022-01-27 05:10:50|32134.6|32114.6|32133.4|32113.4|32134.9|32114.9|32133.4|32113.4|6
1643260260000|2022-01-27 05:11:00|32133.1|32113.1|32133.9|32113.9|32136.6|32116.6|32133.1|32113.1|10
1643260270000|2022-01-27 05:11:10|32133.1|32113.1|32133.5|32113.5|32133.5|32113.5|32133.1|32113.1|6
1643260280000|2022-01-27 05:11:20|32132.5|32112.5|32136.6|32116.6|32149.4|32116.9|32132.5|32098.9|8
1643260290000|2022-01-27 05:11:30|32136.3|32116.3|32135.6|32115.6|32137.6|32117.6|32135.6|32115.6|11
1643260300000|2022-01-27 05:11:40|32135.3|32115.3|32135.5|32115.5|32136.1|32116.1|32135.3|32115.3|10
1643260310000|2022-01-27 05:11:50|32135.4|32115.4|32135.2|32115.2|32136.2|32116.2|32135.2|32115.2|8
1643260320000|2022-01-27 05:12:00|32134.8|32114.8|32150.5|32100.5|32151.7|32118|32134.8|32100.5|6
1643260330000|2022-01-27 05:12:10|32149.7|32099.7|32150.7|32100.7|32151.3|32116.3|32135.4|32099.7|9
1643260340000|2022-01-27 05:12:20|32150.8|32100.8|32152.3|32102.3|32152.9|32102.9|32150.8|32100.8|7
1643260350000|2022-01-27 05:12:30|32152.4|32102.4|32137.2|32117.2|32152.4|32117.9|32137.2|32101.6|11
1643260360000|2022-01-27 05:12:40|32137.3|32117.3|32136.5|32116.5|32137.5|32117.5|32136.5|32116.5|6
1643260370000|2022-01-27 05:12:50|32137|32117|32153|32103|32155|32117.7|32136.5|32102.7|9
1643260380000|2022-01-27 05:13:00|32137.3|32117.3|32138.1|32118.1|32138.1|32118.1|32136.6|32116.6|10
1643260390000|2022-01-27 05:13:10|32137.6|32117.6|32137.8|32117.8|32154.9|32118.7|32137.4|32103.5|21
1643260400000|2022-01-27 05:13:20|32138.5|32118.5|32139.8|32119.8|32153.4|32119.9|32137.8|32102.5|12
1643260410000|2022-01-27 05:13:30|32140.1|32120.1|32158.5|32108.5|32158.5|32120.1|32139.4|32105.9|12
1643260420000|2022-01-27 05:13:40|32158.3|32108.3|32140.4|32120.4|32158.4|32121.3|32139.1|32108|17
1643260430000|2022-01-27 05:13:50|32139.9|32119.9|32141.8|32121.8|32142|32122|32139.7|32119.7|8
1643260440000|2022-01-27 05:14:00|32141.7|32121.7|32142|32122|32142|32122|32140.8|32120.8|9
1643260450000|2022-01-27 05:14:10|32142.3|32122.3|32141.9|32121.9|32142.3|32122.3|32141.4|32121.4|7
1643260460000|2022-01-27 05:14:20|32140.6|32120.6|32143|32123|32143.6|32123.6|32140.6|32120.6|9
1643260470000|2022-01-27 05:14:30|32159.1|32109.1|32159.6|32109.6|32160|32125.4|32142.7|32108.5|22
1643260480000|2022-01-27 05:14:40|32159.9|32109.9|32144.6|32124.6|32161.2|32126.2|32144|32109.6|27
1643260490000|2022-01-27 05:14:50|32143.8|32123.8|32147.6|32127.6|32148.3|32128.3|32143.8|32123.8|15
1643260500000|2022-01-27 05:15:00|32147.3|32127.3|32145.5|32125.5|32147.5|32127.5|32145.2|32125.2|15
1643260510000|2022-01-27 05:15:10|32145.1|32125.1|32144.1|32124.1|32145.5|32125.5|32143.6|32123.6|17
1643260520000|2022-01-27 05:15:20|32144.3|32124.3|32143.6|32123.6|32144.3|32124.3|32143.5|32123.5|8
1643260530000|2022-01-27 05:15:30|32144.3|32124.3|32144.7|32124.7|32159.5|32124.7|32142|32109.5|21
1643260540000|2022-01-27 05:15:40|32144.4|32124.4|32144.2|32124.2|32144.7|32124.7|32143.5|32123.5|11
1643260550000|2022-01-27 05:15:50|32144.3|32124.3|32144|32124|32144.4|32124.4|32143.5|32123.5|8
1643260560000|2022-01-27 05:16:00|32144.1|32124.1|32142.5|32122.5|32158.6|32124.2|32142.5|32107.9|12
1643260570000|2022-01-27 05:16:10|32142.4|32122.4|32142.6|32122.6|32158.1|32124.8|32142.3|32106.8|17
1643260580000|2022-01-27 05:16:20|32142.9|32122.9|32143.8|32123.8|32144.1|32124.1|32142.6|32122.6|7
1643260590000|2022-01-27 05:16:30|32143.1|32123.1|32144.1|32124.1|32158.1|32124.4|32142.7|32107.9|10
1643260600000|2022-01-27 05:16:40|32144.3|32124.3|32159.5|32109.5|32160.1|32124.3|32143.3|32109.3|13
1643260610000|2022-01-27 05:16:50|32159.3|32109.3|32159.4|32109.4|32159.7|32109.7|32159.1|32109.1|5
1643260620000|2022-01-27 05:17:00|32143.6|32123.6|32143.9|32123.9|32144.5|32124.5|32143.6|32123.6|10
1643260630000|2022-01-27 05:17:10|32144|32124|32161.9|32111.9|32161.9|32126.6|32143.7|32111|7
1643260640000|2022-01-27 05:17:20|32161.2|32111.2|32162|32112|32164.2|32114.2|32161.2|32111.2|19
1643260650000|2022-01-27 05:17:30|32162.1|32112.1|32149|32129|32163.8|32129|32147.2|32112.1|12
1643260660000|2022-01-27 05:17:40|32148.7|32128.7|32148.9|32128.9|32149.5|32129.5|32148.7|32128.7|9
1643260670000|2022-01-27 05:17:50|32149.1|32129.1|32148.7|32128.7|32149.2|32129.2|32148.1|32128.1|11
1643260680000|2022-01-27 05:18:00|32148.5|32128.5|32145.9|32125.9|32148.5|32128.5|32145.9|32125.9|11
1643260690000|2022-01-27 05:18:10|32146.1|32126.1|32146.8|32126.8|32148.7|32128.7|32146|32126|11
1643260700000|2022-01-27 05:18:20|32147.2|32127.2|32146.1|32126.1|32147.2|32127.2|32146.1|32126.1|11
1643260710000|2022-01-27 05:18:30|32146|32126|32147.3|32127.3|32147.6|32127.6|32146|32126|7
1643260720000|2022-01-27 05:18:40|32147.1|32127.1|32163.6|32113.6|32163.7|32127.7|32146.8|32111.4|15
1643260730000|2022-01-27 05:18:50|32163.1|32113.1|32163.1|32113.1|32163.4|32113.4|32162.6|32112.6|12
1643260740000|2022-01-27 05:19:00|32162.8|32112.8|32147|32127|32162.8|32127|32146.6|32111.7|5
1643260750000|2022-01-27 05:19:10|32146.8|32126.8|32148.9|32128.9|32149.3|32129.3|32146.8|32126.8|15
1643260760000|2022-01-27 05:19:20|32149.3|32129.3|32149.8|32129.8|32149.8|32129.8|32148.1|32128.1|14
1643260770000|2022-01-27 05:19:30|32148.9|32128.9|32148.4|32128.4|32148.9|32128.9|32148.4|32128.4|7
1643260780000|2022-01-27 05:19:40|32148.5|32128.5|32149.5|32129.5|32150|32130|32148.3|32128.3|7
1643260790000|2022-01-27 05:19:50|32149|32129|32164|32114|32165.1|32130.3|32149|32114|9
1643260800000|2022-01-27 05:20:00|32164.1|32114.1|32164.1|32114.1|32164.5|32114.5|32163.8|32113.8|16
1643260810000|2022-01-27 05:20:10|32163.8|32113.8|32150.1|32130.1|32164.3|32131.1|32150.1|32113.8|11
1643260820000|2022-01-27 05:20:20|32150.5|32130.5|32149.3|32129.3|32151.2|32131.2|32149.3|32129.3|7
1643260830000|2022-01-27 05:20:30|32149.4|32129.4|32149.8|32129.8|32149.8|32129.8|32149.4|32129.4|2
1643260840000|2022-01-27 05:20:40|32149.7|32129.7|32150.3|32130.3|32150.9|32130.9|32149.4|32129.4|8
1643260850000|2022-01-27 05:20:50|32150|32130|32164.5|32114.5|32164.7|32130|32150|32114.4|7
1643260860000|2022-01-27 05:21:00|32164.2|32114.2|32151.2|32131.2|32164.6|32131.8|32149.4|32114.1|12
1643260870000|2022-01-27 05:21:10|32150.3|32130.3|32151.1|32131.1|32151.9|32131.9|32150|32130|8
1643260880000|2022-01-27 05:21:20|32164.9|32114.9|32149.8|32129.8|32165.3|32131.4|32149.6|32114.9|12
1643260890000|2022-01-27 05:21:30|32149.7|32129.7|32149.2|32129.2|32150.4|32130.4|32149.2|32129.2|9
1643260900000|2022-01-27 05:21:40|32149.5|32129.5|32147.3|32127.3|32163.5|32129.6|32147.3|32113.1|15
1643260910000|2022-01-27 05:21:50|32147.5|32127.5|32144.7|32124.7|32160.9|32127.7|32143.7|32109.8|27
1643260920000|2022-01-27 05:22:00|32144.8|32124.8|32159.3|32109.3|32159.3|32125.8|32144.5|32108.9|19
1643260930000|2022-01-27 05:22:10|32159.5|32109.5|32158.7|32108.7|32159.5|32109.5|32158.7|32108.7|10
1643260940000|2022-01-27 05:22:20|32143.7|32123.7|32143.1|32123.1|32143.8|32123.8|32142.9|32122.9|8
1643260950000|2022-01-27 05:22:30|32143.3|32123.3|32143.1|32123.1|32145.2|32125.2|32142.3|32122.3|19
1643260960000|2022-01-27 05:22:40|32142.7|32122.7|32144.1|32124.1|32156.8|32125.7|32141.4|32106.2|23
1643260970000|2022-01-27 05:22:50|32143.6|32123.6|32143.9|32123.9|32144.1|32124.1|32143.4|32123.4|15
1643260980000|2022-01-27 05:23:00|32144.5|32124.5|32157.1|32107.1|32157.7|32124.5|32144.5|32106.9|12
1643260990000|2022-01-27 05:23:10|32157|32107|32142.1|32122.1|32157.2|32122.2|32141.4|32107|10
1643261000000|2022-01-27 05:23:20|32142|32122|32141.7|32121.7|32142|32122|32140.9|32120.9|11
1643261010000|2022-01-27 05:23:30|32141.8|32121.8|32141.5|32121.5|32142.3|32122.3|32140.8|32120.8|20
1643261020000|2022-01-27 05:23:40|32143.2|32123.2|32139.9|32119.9|32155.9|32123.7|32139.2|32105.9|27
1643261030000|2022-01-27 05:23:50|32140.2|32120.2|32140.8|32120.8|32142.1|32122.1|32140|32120|19
1643261040000|2022-01-27 05:24:00|32141.5|32121.5|32142.9|32122.9|32159|32124.7|32141.5|32107|21
1643261050000|2022-01-27 05:24:10|32142.5|32122.5|32158.5|32108.5|32159.1|32124.1|32141.9|32108.5|9
1643261060000|2022-01-27 05:24:20|32158.4|32108.4|32157.3|32107.3|32158.5|32108.5|32157|32107|8
1643261070000|2022-01-27 05:24:30|32157.1|32107.1|32143.2|32123.2|32157.1|32123.2|32141.1|32106.5|13
1643261080000|2022-01-27 05:24:40|32142.9|32122.9|32142.6|32122.6|32143|32123|32142.6|32122.6|5
1643261090000|2022-01-27 05:24:50|32142.8|32122.8|32144|32124|32144|32124|32142.8|32122.8|5
1643261100000|2022-01-27 05:25:00|32143.8|32123.8|32143.5|32123.5|32143.8|32123.8|32143.2|32123.2|9
1643261110000|2022-01-27 05:25:10|32143.1|32123.1|32143.5|32123.5|32144.2|32124.2|32142.6|32122.6|8
1643261120000|2022-01-27 05:25:20|32143.2|32123.2|32141|32121|32143.7|32123.7|32141|32121|6
1643261130000|2022-01-27 05:25:30|32141.9|32121.9|32143.1|32123.1|32159.3|32123.9|32141.6|32109.1|16
1643261140000|2022-01-27 05:25:40|32143.3|32123.3|32143.1|32123.1|32144.1|32124.1|32143.1|32123.1|9
1643261150000|2022-01-27 05:25:50|32145.8|32125.8|32144.4|32124.4|32145.8|32125.8|32144.2|32124.2|6
1643261160000|2022-01-27 05:26:00|32144.3|32124.3|32144.6|32124.6|32145.6|32125.6|32144.3|32124.3|13
1643261170000|2022-01-27 05:26:10|32144.3|32124.3|32144.3|32124.3|32144.6|32124.6|32144.1|32124.1|5
1643261180000|2022-01-27 05:26:20|32143.6|32123.6|32145|32125|32145.8|32125.8|32143.4|32123.4|7
1643261190000|2022-01-27 05:26:30|32145.1|32125.1|32144.3|32124.3|32145.1|32125.1|32144|32124|9
1643261200000|2022-01-27 05:26:40|32143.7|32123.7|32146|32126|32147.1|32127.1|32143.7|32123.7|15
1643261210000|2022-01-27 05:26:50|32145.8|32125.8|32146.1|32126.1|32146.6|32126.6|32145.8|32125.8|6
1643261220000|2022-01-27 05:27:00|32146.7|32126.7|32147.5|32127.5|32147.6|32127.6|32145.6|32125.6|10
1643261230000|2022-01-27 05:27:10|32162.3|32112.3|32145.8|32125.8|32162.4|32125.8|32145.7|32111.6|13
1643261240000|2022-01-27 05:27:20|32145.3|32125.3|32147.3|32127.3|32148.4|32128.4|32145.3|32125.3|18
1643261250000|2022-01-27 05:27:30|32147.7|32127.7|32148.3|32128.3|32148.4|32128.4|32147.4|32127.4|9
1643261260000|2022-01-27 05:27:40|32147.8|32127.8|32147.9|32127.9|32149|32129|32147.8|32127.8|16
1643261270000|2022-01-27 05:27:50|32148.1|32128.1|32148.3|32128.3|32148.9|32128.9|32147.7|32127.7|13
1643261280000|2022-01-27 05:28:00|32148|32128|32146.4|32126.4|32148.1|32128.1|32146.4|32126.4|9
1643261290000|2022-01-27 05:28:10|32146.8|32126.8|32146.4|32126.4|32147.3|32127.3|32145.4|32125.4|15
1643261300000|2022-01-27 05:28:20|32145.7|32125.7|32159.9|32109.9|32160.5|32126.5|32145.4|32109.9|12
1643261310000|2022-01-27 05:28:30|32159.3|32109.3|32144|32124|32159.9|32124.5|32143.7|32108.6|23
1643261320000|2022-01-27 05:28:40|32143.6|32123.6|32145.6|32125.6|32146|32126|32143.5|32123.5|13
1643261330000|2022-01-27 05:28:50|32145.9|32125.9|32143.1|32123.1|32146.1|32126.1|32143.1|32123.1|14
1643261340000|2022-01-27 05:29:00|32145.7|32125.7|32143.4|32123.4|32145.7|32125.7|32142.4|32122.4|21
1643261350000|2022-01-27 05:29:10|32143.3|32123.3|32143|32123|32144.6|32124.6|32143|32123|8
1643261360000|2022-01-27 05:29:20|32144.2|32124.2|32143.4|32123.4|32144.7|32124.7|32143.4|32123.4|20
1643261370000|2022-01-27 05:29:30|32143.7|32123.7|32144.2|32124.2|32144.6|32124.6|32142|32122|13
1643261380000|2022-01-27 05:29:40|32144.1|32124.1|32143.3|32123.3|32144.2|32124.2|32143.2|32123.2|11
1643261390000|2022-01-27 05:29:50|32143.5|32123.5|32143.4|32123.4|32144|32124|32141.1|32121.1|12
1643261400000|2022-01-27 05:30:00|32143.2|32123.2|32141.7|32121.7|32143.2|32123.2|32141.5|32121.5|13
1643261410000|2022-01-27 05:30:10|32142|32122|32144.7|32124.7|32145.4|32125.4|32141.5|32121.5|13
1643261420000|2022-01-27 05:30:20|32144.9|32124.9|32141.1|32121.1|32144.9|32124.9|32141.1|32121.1|12
1643261430000|2022-01-27 05:30:30|32141|32121|32142.6|32122.6|32143.5|32123.5|32140.9|32120.9|9
1643261440000|2022-01-27 05:30:40|32142.2|32122.2|32140.8|32120.8|32142.9|32122.9|32140.8|32120.8|16
1643261450000|2022-01-27 05:30:50|32141.4|32121.4|32141.3|32121.3|32141.4|32121.4|32140.8|32120.8|9
1643261460000|2022-01-27 05:31:00|32141.2|32121.2|32141.7|32121.7|32143.7|32123.7|32141|32121|9
1643261470000|2022-01-27 05:31:10|32142.1|32122.1|32142.9|32122.9|32144.7|32124.7|32141.6|32121.6|15
1643261480000|2022-01-27 05:31:20|32142.7|32122.7|32142.2|32122.2|32142.7|32122.7|32142.1|32122.1|11
1643261490000|2022-01-27 05:31:30|32142.5|32122.5|32142.3|32122.3|32142.5|32122.5|32142.2|32122.2|7
1643261500000|2022-01-27 05:31:40|32142.9|32122.9|32143.8|32123.8|32145.8|32125.8|32141.2|32121.2|6
1643261510000|2022-01-27 05:31:50|32144.4|32124.4|32141.2|32121.2|32144.7|32124.7|32141.2|32121.2|9
1643261520000|2022-01-27 05:32:00|32141.5|32121.5|32141|32121|32142.8|32122.8|32140.7|32120.7|19
1643261530000|2022-01-27 05:32:10|32141.4|32121.4|32138.9|32118.9|32154.7|32122.1|32138.9|32104.5|19
1643261540000|2022-01-27 05:32:20|32139.1|32119.1|32139.4|32119.4|32139.7|32119.7|32138.8|32118.8|14
1643261550000|2022-01-27 05:32:30|32139.1|32119.1|32139.4|32119.4|32139.4|32119.4|32138.8|32118.8|9
1643261560000|2022-01-27 05:32:40|32139.5|32119.5|32138.1|32118.1|32139.5|32119.5|32136.5|32116.5|9
1643261570000|2022-01-27 05:32:50|32137.4|32117.4|32137.2|32117.2|32137.4|32117.4|32137.2|32117.2|4
1643261580000|2022-01-27 05:33:00|32138|32118|32140.2|32120.2|32140.2|32120.2|32137.8|32117.8|15
1643261590000|2022-01-27 05:33:10|32139.9|32119.9|32139.8|32119.8|32140|32120|32139.1|32119.1|12
1643261600000|2022-01-27 05:33:20|32139.9|32119.9|32140.1|32120.1|32140.2|32120.2|32139|32119|11
1643261610000|2022-01-27 05:33:30|32140|32120|32139.6|32119.6|32140|32120|32139.3|32119.3|12
1643261620000|2022-01-27 05:33:40|32139.2|32119.2|32139.9|32119.9|32140.6|32120.6|32139.2|32119.2|7
1643261630000|2022-01-27 05:33:50|32140.2|32120.2|32155.7|32105.7|32156.6|32120.2|32137.2|32105.7|12
1643261640000|2022-01-27 05:34:00|32155.3|32105.3|32141.2|32121.2|32155.3|32121.4|32139.7|32105.3|13
1643261650000|2022-01-27 05:34:10|32140.5|32120.5|32139.2|32119.2|32140.7|32120.7|32139.1|32119.1|8
1643261660000|2022-01-27 05:34:20|32139.4|32119.4|32138.7|32118.7|32139.5|32119.5|32138.7|32118.7|7
1643261670000|2022-01-27 05:34:30|32138.4|32118.4|32140.1|32120.1|32140.5|32120.5|32138.2|32118.2|8
1643261680000|2022-01-27 05:34:40|32139.2|32119.2|32141|32121|32155.8|32124|32139.2|32105.6|15
1643261690000|2022-01-27 05:34:50|32159.6|32109.6|32141.5|32121.5|32159.6|32121.5|32141.1|32108.4|7
1643261700000|2022-01-27 05:35:00|32141.8|32121.8|32141.2|32121.2|32142|32122|32140.9|32120.9|11
1643261710000|2022-01-27 05:35:10|32140.8|32120.8|32139.4|32119.4|32141|32121|32139.4|32119.4|7
1643261720000|2022-01-27 05:35:20|32139.5|32119.5|32138.6|32118.6|32140|32120|32138.6|32118.6|11
1643261730000|2022-01-27 05:35:30|32138.9|32118.9|32139.5|32119.5|32162.1|32121.6|32137.2|32103.1|18
1643261740000|2022-01-27 05:35:40|32138.3|32118.3|32138.1|32118.1|32139.1|32119.1|32138|32118|16
1643261750000|2022-01-27 05:35:50|32138.4|32118.4|32151.5|32101.5|32152|32118.4|32138.1|32101.3|13
1643261760000|2022-01-27 05:36:00|32151.6|32101.6|32139.4|32119.4|32151.7|32119.7|32137.9|32101.2|19
1643261770000|2022-01-27 05:36:10|32140.3|32120.3|32139.3|32119.3|32140.4|32120.4|32139.2|32119.2|10
1643261780000|2022-01-27 05:36:20|32139.4|32119.4|32139.2|32119.2|32139.7|32119.7|32138.7|32118.7|7
1643261790000|2022-01-27 05:36:30|32138.7|32118.7|32138.6|32118.6|32140.2|32120.2|32138.5|32118.5|12
1643261800000|2022-01-27 05:36:40|32138.5|32118.5|32154.6|32104.6|32155.3|32118.9|32138.4|32104.1|9
1643261810000|2022-01-27 05:36:50|32155.7|32105.7|32141.8|32121.8|32155.7|32121.8|32141.8|32104.8|9
1643261820000|2022-01-27 05:37:00|32141.4|32121.4|32139.5|32119.5|32141.8|32121.8|32139.5|32119.5|5
1643261830000|2022-01-27 05:37:10|32139.2|32119.2|32138.3|32118.3|32139.6|32119.6|32138.3|32118.3|6
1643261840000|2022-01-27 05:37:20|32138.4|32118.4|32139.4|32119.4|32159.4|32121.2|32138.4|32108.7|12
1643261850000|2022-01-27 05:37:30|32139.2|32119.2|32136.9|32116.9|32158|32121.6|32133.9|32099.8|17
1643261860000|2022-01-27 05:37:40|32136.4|32116.4|32133.2|32113.2|32137.4|32117.4|32133.2|32113.2|9
1643261870000|2022-01-27 05:37:50|32133.4|32113.4|32135.2|32115.2|32135.6|32115.6|32132.5|32112.5|8
1643261880000|2022-01-27 05:38:00|32134.8|32114.8|32131.9|32111.9|32134.9|32114.9|32131.9|32111.9|9
1643261890000|2022-01-27 05:38:10|32132.6|32112.6|32132.7|32112.7|32132.7|32112.7|32131.3|32111.3|13
1643261900000|2022-01-27 05:38:20|32132.9|32112.9|32133.9|32113.9|32135.6|32115.6|32132.2|32112.2|12
1643261910000|2022-01-27 05:38:30|32134.1|32114.1|32133.6|32113.6|32134.1|32114.1|32133.3|32113.3|5
1643261920000|2022-01-27 05:38:40|32133.4|32113.4|32131.8|32111.8|32134.8|32114.8|32131.8|32111.8|13
1643261930000|2022-01-27 05:38:50|32130.5|32110.5|32146.5|32096.5|32147.3|32111.9|32130.5|32096.4|12
1643261940000|2022-01-27 05:39:00|32146.6|32096.6|32134.3|32114.3|32146.9|32115.3|32133.8|32096.3|14
1643261950000|2022-01-27 05:39:10|32135.3|32115.3|32135.2|32115.2|32135.3|32115.3|32134.4|32114.4|11
1643261960000|2022-01-27 05:39:20|32136.7|32116.7|32133.6|32113.6|32136.7|32116.7|32133.6|32113.6|9
1643261970000|2022-01-27 05:39:30|32133.5|32113.5|32134.9|32114.9|32135.4|32115.4|32133.5|32113.5|8
1643261980000|2022-01-27 05:39:40|32134.3|32114.3|32133|32113|32134.3|32114.3|32131.9|32111.9|10
1643261990000|2022-01-27 05:39:50|32132.6|32112.6|32136.7|32116.7|32136.7|32116.7|32132.6|32112.6|8
1643262000000|2022-01-27 05:40:00|32136.6|32116.6|32148.3|32098.3|32148.3|32116.6|32135.7|32098.1|13
1643262010000|2022-01-27 05:40:10|32147.7|32097.7|32150.6|32100.6|32151.9|32101.9|32147.7|32097.7|16
1643262020000|2022-01-27 05:40:20|32151|32101|32150.2|32100.2|32151.1|32101.1|32149.6|32099.6|12
1643262030000|2022-01-27 05:40:30|32149.5|32099.5|32137.1|32117.1|32150.1|32117.1|32135.1|32099.5|11
1643262040000|2022-01-27 05:40:40|32136.7|32116.7|32133.2|32113.2|32136.7|32116.7|32132.6|32112.6|16
1643262050000|2022-01-27 05:40:50|32133.7|32113.7|32134.3|32114.3|32149.6|32115|32133.2|32099.6|10
1643262060000|2022-01-27 05:41:00|32134.2|32114.2|32152.2|32102.2|32152.2|32115.5|32134.1|32098.2|9
1643262070000|2022-01-27 05:41:10|32135.3|32115.3|32134.8|32114.8|32135.9|32115.9|32134.6|32114.6|7
1643262080000|2022-01-27 05:41:20|32134.9|32114.9|32134.7|32114.7|32135.4|32115.4|32134.6|32114.6|5
1643262090000|2022-01-27 05:41:30|32134.8|32114.8|32139|32119|32139|32119|32132.4|32112.4|9
1643262100000|2022-01-27 05:41:40|32138.2|32118.2|32132.3|32112.3|32138.2|32118.2|32131|32111|7
1643262110000|2022-01-27 05:41:50|32132.9|32112.9|32147.3|32097.3|32149.5|32118.9|32131.3|32097.3|11
1643262120000|2022-01-27 05:42:00|32148.1|32098.1|32147.7|32097.7|32148.4|32098.4|32147.2|32097.2|11
1643262130000|2022-01-27 05:42:10|32147.6|32097.6|32149.6|32099.6|32151|32101|32147.2|32097.2|11
1643262140000|2022-01-27 05:42:20|32150.7|32100.7|32149.7|32099.7|32150.7|32100.7|32149.4|32099.4|12
1643262150000|2022-01-27 05:42:30|32133.8|32113.8|32134.1|32114.1|32134.1|32114.1|32132.4|32112.4|7
1643262160000|2022-01-27 05:42:40|32133.6|32113.6|32134.1|32114.1|32138|32118|32132.7|32112.7|15
1643262170000|2022-01-27 05:42:50|32151|32101|32152|32102|32153.4|32103.4|32149.7|32099.7|20
1643262180000|2022-01-27 05:43:00|32152.2|32102.2|32153|32103|32153|32103|32152.1|32102.1|10
1643262190000|2022-01-27 05:43:10|32152.9|32102.9|32152.6|32102.6|32153.4|32103.4|32152|32102|10
1643262200000|2022-01-27 05:43:20|32152.8|32102.8|32152.1|32102.1|32152.8|32102.8|32151.4|32101.4|12
1643262210000|2022-01-27 05:43:30|32152.6|32102.6|32153.2|32103.2|32153.4|32103.4|32151.6|32101.6|9
1643262220000|2022-01-27 05:43:40|32156.7|32106.7|32154.4|32104.4|32156.7|32106.7|32153.6|32103.6|11
1643262230000|2022-01-27 05:43:50|32154.8|32104.8|32154.6|32104.6|32156.3|32106.3|32154.2|32104.2|11
1643262240000|2022-01-27 05:44:00|32154.4|32104.4|32153.5|32103.5|32154.7|32104.7|32153.3|32103.3|13
1643262250000|2022-01-27 05:44:10|32152.9|32102.9|32152.4|32102.4|32154.1|32104.1|32151|32101|12
1643262260000|2022-01-27 05:44:20|32153.4|32103.4|32152.3|32102.3|32154.2|32104.2|32152|32102|11
1643262270000|2022-01-27 05:44:30|32152.2|32102.2|32153.5|32103.5|32153.8|32103.8|32151.6|32101.6|10
1643262280000|2022-01-27 05:44:40|32153.2|32103.2|32154.8|32104.8|32155.8|32105.8|32152.6|32102.6|10
1643262290000|2022-01-27 05:44:50|32154.4|32104.4|32153.8|32103.8|32154.9|32104.9|32153.8|32103.8|5
1643262300000|2022-01-27 05:45:00|32153.7|32103.7|32156|32106|32158|32108|32152.3|32102.3|14
1643262310000|2022-01-27 05:45:10|32151.6|32101.6|32152.6|32102.6|32153.6|32103.6|32151.6|32101.6|14
1643262320000|2022-01-27 05:45:20|32152.1|32102.1|32153.2|32103.2|32153.4|32103.4|32152|32102|12
1643262330000|2022-01-27 05:45:30|32153.1|32103.1|32155.4|32105.4|32156.5|32106.5|32152.6|32102.6|6
1643262340000|2022-01-27 05:45:40|32154.4|32104.4|32154|32104|32155|32105|32153.9|32103.9|10
1643262350000|2022-01-27 05:45:50|32153.9|32103.9|32153.4|32103.4|32157.1|32107.1|32151.1|32101.1|11
1643262360000|2022-01-27 05:46:00|32153.6|32103.6|32154.2|32104.2|32154.2|32104.2|32152.8|32102.8|10
1643262370000|2022-01-27 05:46:10|32154|32104|32155.5|32105.5|32156.7|32106.7|32153.3|32103.3|12
1643262380000|2022-01-27 05:46:20|32155.8|32105.8|32154.2|32104.2|32155.9|32105.9|32154.2|32104.2|11
1643262390000|2022-01-27 05:46:30|32153.8|32103.8|32155|32105|32157.3|32107.3|32153.8|32103.8|5
1643262400000|2022-01-27 05:46:40|32155.6|32105.6|32154.2|32104.2|32155.6|32105.6|32153.7|32103.7|7
1643262410000|2022-01-27 05:46:50|32154.5|32104.5|32156.1|32106.1|32156.6|32106.6|32154.5|32104.5|10
1643262420000|2022-01-27 05:47:00|32156.4|32106.4|32155.9|32105.9|32156.7|32106.7|32154.3|32104.3|17
1643262430000|2022-01-27 05:47:10|32155.7|32105.7|32155.5|32105.5|32156.2|32106.2|32154.2|32104.2|10
1643262440000|2022-01-27 05:47:20|32155.9|32105.9|32155|32105|32155.9|32105.9|32154.9|32104.9|11
1643262450000|2022-01-27 05:47:30|32154.8|32104.8|32156.9|32106.9|32157.6|32107.6|32154.8|32104.8|7
1643262460000|2022-01-27 05:47:40|32156.8|32106.8|32155.3|32105.3|32156.8|32106.8|32155.3|32105.3|9
1643262470000|2022-01-27 05:47:50|32155.2|32105.2|32156|32106|32156.2|32106.2|32154.8|32104.8|16
1643262480000|2022-01-27 05:48:00|32155.5|32105.5|32157.5|32107.5|32159.6|32109.6|32154.6|32104.6|15
1643262490000|2022-01-27 05:48:10|32156.2|32106.2|32159|32109|32160.7|32110.7|32156.2|32106.2|14
1643262500000|2022-01-27 05:48:20|32159.5|32109.5|32159.2|32109.2|32159.9|32109.9|32159|32109|6
1643262510000|2022-01-27 05:48:30|32159.6|32109.6|32154.1|32104.1|32160.7|32122.4|32141|32103.2|24
1643262520000|2022-01-27 05:48:40|32154.8|32104.8|32132.3|32080.7|32160|32110|32124|32070.5|30
1643262530000|2022-01-27 05:48:50|32133.4|32079.8|32134.8|32078.6|32143.1|32081|32130.1|32076.7|24
1643262540000|2022-01-27 05:49:00|32135.2|32078.9|32134.9|32079|32136.7|32081.3|32130.5|32077.6|19
1643262550000|2022-01-27 05:49:10|32132.5|32082.5|32136.2|32085.5|32137.3|32085.5|32131.7|32080.1|14
1643262560000|2022-01-27 05:49:20|32134.9|32084.9|32143|32080.8|32145|32085.1|32133.4|32080.8|18
1643262570000|2022-01-27 05:49:30|32136.2|32083.3|32135.7|32085.7|32138.6|32087.8|32133.6|32083.3|12
1643262580000|2022-01-27 05:49:40|32136|32086|32128.6|32078.6|32140.5|32087|32128.6|32078.6|7
1643262590000|2022-01-27 05:49:50|32129.9|32079.9|32128.7|32078.7|32129.9|32079.9|32128.7|32078.7|7
1643262600000|2022-01-27 05:50:00|32129.9|32079.9|32173.6|32103.9|32180|32110.4|32129.9|32079.9|26
1643262610000|2022-01-27 05:50:10|32174.6|32098.9|32160.6|32098.1|32174.6|32108.1|32150|32098.1|26
1643262620000|2022-01-27 05:50:20|32174.9|32099.9|32162.9|32108.8|32187.8|32109.8|32149.6|32092.9|26
1643262630000|2022-01-27 05:50:30|32158|32108|32157.9|32107.9|32164.6|32108.9|32157.9|32105.2|14
1643262640000|2022-01-27 05:50:40|32159.6|32107.6|32155.9|32105.9|32161.1|32108.1|32154.6|32104.6|15
1643262650000|2022-01-27 05:50:50|32156|32106|32157.8|32107.8|32182|32114.7|32154.9|32104.9|19
1643262660000|2022-01-27 05:51:00|32157.9|32107.9|32156.1|32097|32166.8|32112|32150.5|32097|25
1643262670000|2022-01-27 05:51:10|32153.5|32098.1|32155.9|32097.7|32158.1|32101.3|32151.3|32096.5|18
1643262680000|2022-01-27 05:51:20|32157.4|32096.8|32153|32102.2|32157.4|32102.3|32151.7|32096.8|24
1643262690000|2022-01-27 05:51:30|32153.1|32102.3|32148.1|32098.1|32156.3|32102.3|32146.9|32096.9|14
1643262700000|2022-01-27 05:51:40|32148.4|32098.4|32151.3|32101.3|32152.8|32102.8|32147.3|32097.3|11
1643262710000|2022-01-27 05:51:50|32151.5|32101.5|32150.3|32100.3|32152.4|32102.4|32149.7|32099.7|16
1643262720000|2022-01-27 05:52:00|32149.5|32099.5|32136.9|32116.9|32151|32117.8|32135.2|32097.5|18
1643262730000|2022-01-27 05:52:10|32148|32098|32147.1|32097.1|32148|32098|32147|32097|11
1643262740000|2022-01-27 05:52:20|32148.3|32098.3|32152.8|32102.8|32153.6|32103.6|32148.3|32098.3|12
1643262750000|2022-01-27 05:52:30|32152.5|32102.5|32137.5|32117.5|32152.8|32119.3|32136.7|32102|10
1643262760000|2022-01-27 05:52:40|32137|32117|32133.3|32113.3|32137|32117|32133.2|32113.2|13
1643262770000|2022-01-27 05:52:50|32133.9|32113.9|32150.2|32100.2|32150.2|32119|32133.9|32100|10
1643262780000|2022-01-27 05:53:00|32145.7|32095.7|32147.2|32097.2|32150.2|32100.2|32144.4|32094.4|28
1643262790000|2022-01-27 05:53:10|32146.7|32096.7|32145.7|32095.7|32148.1|32098.1|32145.7|32095.7|16
1643262800000|2022-01-27 05:53:20|32146.6|32096.6|32147.6|32097.6|32147.6|32097.6|32144.6|32094.6|12
1643262810000|2022-01-27 05:53:30|32147.9|32097.9|32150.8|32100.8|32154|32104|32147.9|32097.9|13
1643262820000|2022-01-27 05:53:40|32151.2|32101.2|32149.3|32099.3|32151.2|32101.2|32148.7|32098.7|12
1643262830000|2022-01-27 05:53:50|32149.5|32099.5|32136.7|32116.7|32151.3|32120.3|32136|32099|15
1643262840000|2022-01-27 05:54:00|32137.8|32117.8|32136.8|32116.8|32137.8|32117.8|32136|32116|8
1643262850000|2022-01-27 05:54:10|32137.1|32117.1|32134.3|32114.3|32137.1|32117.1|32134.2|32114.2|8
1643262860000|2022-01-27 05:54:20|32134.4|32114.4|32136.2|32116.2|32140.6|32120.6|32133.6|32113.6|8
1643262870000|2022-01-27 05:54:30|32132.5|32112.5|32134.3|32114.3|32135.7|32115.7|32132.5|32112.5|8
1643262880000|2022-01-27 05:54:40|32150.1|32100.1|32150.6|32100.6|32151.2|32101.2|32148.9|32098.9|16
1643262890000|2022-01-27 05:54:50|32150|32100|32152.7|32102.7|32152.7|32102.7|32149.8|32099.8|16
1643262900000|2022-01-27 05:55:00|32150.6|32100.6|32153.1|32103.1|32158.4|32108.4|32150|32100|19
1643262910000|2022-01-27 05:55:10|32154.4|32104.4|32151|32101|32154.5|32104.5|32149.6|32099.6|22
1643262920000|2022-01-27 05:55:20|32151.6|32101.6|32153.2|32103.2|32154.6|32104.6|32150.9|32100.9|17
1643262930000|2022-01-27 05:55:30|32153.5|32103.5|32156.8|32106.8|32157.5|32107.5|32152.1|32102.1|10
1643262940000|2022-01-27 05:55:40|32157.4|32107.4|32152.5|32102.5|32158|32108|32149.3|32099.3|18
1643262950000|2022-01-27 05:55:50|32153.1|32103.1|32152.4|32102.4|32153.2|32103.2|32151.5|32101.5|17
1643262960000|2022-01-27 05:56:00|32151.8|32101.8|32156.8|32106.2|32156.8|32106.2|32148|32098|19
1643262970000|2022-01-27 05:56:10|32157.2|32104.9|32150.9|32100.9|32158.9|32105.1|32150.2|32100.2|21
1643262980000|2022-01-27 05:56:20|32150.5|32100.5|32149.3|32099.3|32150.7|32100.7|32149.2|32099.2|10
1643262990000|2022-01-27 05:56:30|32149.8|32099.8|32151.5|32101.5|32157.3|32107.3|32149.6|32099.6|14
1643263000000|2022-01-27 05:56:40|32152.7|32102.7|32153.2|32103.2|32155|32105|32151|32101|17
1643263010000|2022-01-27 05:56:50|32153.4|32103.4|32145.7|32095.7|32153.4|32103.4|32145.3|32095.3|17
1643263020000|2022-01-27 05:57:00|32145.2|32095.2|32143.3|32093.3|32145.2|32095.2|32141.5|32091.5|23
1643263030000|2022-01-27 05:57:10|32143.4|32093.4|32148.8|32098.8|32151|32099.1|32142.2|32092.2|18
1643263040000|2022-01-27 05:57:20|32148.4|32098.2|32150.1|32100.1|32150.3|32100.3|32144.4|32094.4|23
1643263050000|2022-01-27 05:57:30|32149.7|32099.7|32149.2|32099.2|32153.2|32103.2|32146.7|32096.7|15
1643263060000|2022-01-27 05:57:40|32149.6|32099.6|32147.3|32097.3|32150.5|32100.5|32147|32097|18
1643263070000|2022-01-27 05:57:50|32147.9|32097.9|32145.3|32095.3|32148.3|32098.3|32144.3|32094.3|10
1643263080000|2022-01-27 05:58:00|32146.2|32096.2|32144.3|32094.3|32146.2|32096.2|32144.2|32094.2|13
1643263090000|2022-01-27 05:58:10|32145.2|32095.2|32150.2|32100.2|32150.2|32100.2|32144.8|32094.8|12
1643263100000|2022-01-27 05:58:20|32153.8|32103.8|32145.6|32095.6|32153.8|32103.8|32145.6|32095.6|13
1643263110000|2022-01-27 05:58:30|32146.1|32096.1|32144.7|32094.7|32147.9|32097.9|32144.7|32094.7|14
1643263120000|2022-01-27 05:58:40|32144.4|32094.4|32149.2|32099.2|32149.2|32099.2|32144.4|32094.4|11
1643263130000|2022-01-27 05:58:50|32148.7|32098.7|32142.9|32092.9|32148.7|32098.7|32142.2|32092.2|13
1643263140000|2022-01-27 05:59:00|32142.7|32092.7|32143.2|32093.2|32152.9|32095|32142|32092|16
1643263150000|2022-01-27 05:59:10|32142.6|32092.6|32144.9|32094.9|32144.9|32094.9|32140.2|32090.2|14
1643263160000|2022-01-27 05:59:20|32144.8|32094.8|32144.3|32094.3|32149.7|32099.7|32143|32093|20
1643263170000|2022-01-27 05:59:30|32150.6|32100.6|32146.1|32096.1|32150.6|32100.6|32142.7|32092.7|21
1643263180000|2022-01-27 05:59:40|32146.8|32096.8|32144.4|32094.4|32146.8|32096.8|32143|32093|16
1643263190000|2022-01-27 05:59:50|32144.1|32094.1|32145.4|32095.4|32146|32096|32142.2|32092.2|25
1643263200000|2022-01-27 06:00:00|32145.2|32095.2|32147.7|32097.7|32148.2|32106.1|32126.1|32091.6|29
1643263210000|2022-01-27 06:00:10|32149.2|32099.2|32148.1|32098.1|32150.7|32100.7|32147.9|32097.9|22
1643263220000|2022-01-27 06:00:20|32148.3|32098.3|32150.5|32100.5|32150.7|32100.7|32148.2|32098.2|18
1643263230000|2022-01-27 06:00:30|32150.6|32100.6|32152.5|32102.5|32153.7|32103.7|32150.2|32100.2|20
1643263240000|2022-01-27 06:00:40|32153|32103|32152|32102|32154.3|32104.3|32151.6|32101.6|18
1643263250000|2022-01-27 06:00:50|32151.9|32101.9|32151.9|32101.9|32152.1|32102.1|32151.6|32101.6|8
1643263260000|2022-01-27 06:01:00|32152|32102|32151.6|32101.6|32152.8|32102.8|32151.6|32101.6|8
1643263270000|2022-01-27 06:01:10|32151.3|32101.3|32153.5|32103.5|32154|32104|32151.3|32101.3|11
1643263280000|2022-01-27 06:01:20|32153.3|32103.3|32154.3|32104.3|32154.3|32104.3|32153.3|32103.3|9
1643263290000|2022-01-27 06:01:30|32154.1|32104.1|32152.9|32102.9|32154.3|32104.3|32152.2|32102.2|14
1643263300000|2022-01-27 06:01:40|32152.2|32102.2|32152|32102|32153.1|32103.1|32151.3|32101.3|16
1643263310000|2022-01-27 06:01:50|32151.8|32101.8|32154.4|32104.4|32154.4|32104.4|32150.7|32100.7|16
1643263320000|2022-01-27 06:02:00|32153.2|32103.2|32153.3|32103.3|32153.8|32103.8|32153|32103|13
1643263330000|2022-01-27 06:02:10|32153.5|32103.5|32153.5|32103.5|32153.7|32103.7|32152.8|32102.8|6
1643263340000|2022-01-27 06:02:20|32153.2|32103.2|32154.7|32104.7|32155.2|32105.2|32153.2|32103.2|12
1643263350000|2022-01-27 06:02:30|32154.9|32104.9|32153.5|32103.5|32154.9|32104.9|32153|32103|22
1643263360000|2022-01-27 06:02:40|32153.2|32103.2|32152.8|32102.8|32153.8|32103.8|32152.8|32102.8|9
1643263370000|2022-01-27 06:02:50|32155.3|32105.3|32154.2|32104.2|32155.8|32105.8|32154.2|32104.2|17
1643263380000|2022-01-27 06:03:00|32154.5|32104.5|32153.6|32103.6|32155|32105|32152.3|32102.3|12
1643263390000|2022-01-27 06:03:10|32153.9|32103.9|32154.2|32104.2|32154.6|32104.6|32153.7|32103.7|8
1643263400000|2022-01-27 06:03:20|32154.7|32104.7|32154.8|32104.8|32156|32106|32154.2|32104.2|12
1643263410000|2022-01-27 06:03:30|32154.7|32104.7|32156.3|32106.3|32156.7|32106.7|32154.5|32104.5|17
1643263420000|2022-01-27 06:03:40|32155.8|32105.8|32155|32105|32155.9|32105.9|32154.5|32104.5|9
1643263430000|2022-01-27 06:03:50|32155.2|32105.2|32156.5|32106.5|32157.7|32107.7|32154.5|32104.5|21
1643263440000|2022-01-27 06:04:00|32155.7|32105.7|32156.3|32106.3|32156.3|32106.3|32155.5|32105.5|10
1643263450000|2022-01-27 06:04:10|32155.9|32105.9|32156.6|32106.6|32157.3|32107.3|32155.9|32105.9|9
1643263460000|2022-01-27 06:04:20|32157.6|32107.6|32154|32104|32157.6|32107.6|32154|32104|13
1643263470000|2022-01-27 06:04:30|32154.6|32104.6|32155.2|32105.2|32157.4|32107.4|32154.5|32104.5|22
1643263480000|2022-01-27 06:04:40|32155.5|32105.5|32155.7|32105.7|32156.1|32106.1|32155.3|32105.3|12
1643263490000|2022-01-27 06:04:50|32155.6|32105.6|32155|32105|32156|32106|32154.7|32104.7|6
1643263500000|2022-01-27 06:05:00|32158.2|32108.2|32157.2|32107.2|32158.2|32108.2|32156.3|32106.3|10
1643263510000|2022-01-27 06:05:10|32156.9|32106.9|32157.6|32107.6|32158.2|32108.2|32156.2|32106.2|17
1643263520000|2022-01-27 06:05:20|32159.6|32109.6|32157.5|32107.5|32159.7|32109.7|32156.7|32106.7|14
1643263530000|2022-01-27 06:05:30|32155.9|32105.9|32157.6|32107.6|32157.6|32107.6|32155.9|32105.9|17
1643263540000|2022-01-27 06:05:40|32157.7|32107.7|32159.5|32109.5|32160.2|32110.2|32157.5|32107.5|13
1643263550000|2022-01-27 06:05:50|32159.2|32109.2|32161.7|32111.7|32162|32112|32159.2|32109.2|16
1643263560000|2022-01-27 06:06:00|32161.4|32111.4|32164.2|32114.2|32164.9|32114.9|32161.1|32111.1|16
1643263570000|2022-01-27 06:06:10|32163.5|32113.5|32163.4|32113.4|32163.6|32113.6|32161.9|32111.9|21
1643263580000|2022-01-27 06:06:20|32163.3|32113.3|32161.8|32111.8|32163.3|32113.3|32161.8|32111.8|10
1643263590000|2022-01-27 06:06:30|32162.3|32112.3|32163|32113|32163.2|32113.2|32161.6|32111.6|13
1643263600000|2022-01-27 06:06:40|32162.9|32112.9|32162.3|32112.3|32162.9|32112.9|32161.8|32111.8|10
1643263610000|2022-01-27 06:06:50|32162.8|32112.8|32161.8|32111.8|32162.8|32112.8|32160.6|32110.6|16
1643263620000|2022-01-27 06:07:00|32163.4|32113.4|32161.7|32111.7|32163.4|32113.4|32161.4|32111.4|16
1643263630000|2022-01-27 06:07:10|32161.8|32111.8|32162.2|32112.2|32162.3|32112.3|32161.1|32111.1|13
1643263640000|2022-01-27 06:07:20|32162.4|32112.4|32160.7|32110.7|32162.4|32112.4|32159.8|32109.8|14
1643263650000|2022-01-27 06:07:30|32160.3|32110.3|32160.1|32110.1|32160.8|32110.8|32159.6|32109.6|11
1643263660000|2022-01-27 06:07:40|32159.4|32109.4|32159.6|32109.6|32161.7|32111.7|32159.3|32109.3|11
1643263670000|2022-01-27 06:07:50|32159.3|32109.3|32160.4|32110.4|32161.5|32125.9|32145.9|32109.3|18
1643263680000|2022-01-27 06:08:00|32160|32110|32159.2|32109.2|32160|32110|32158.5|32108.5|12
1643263690000|2022-01-27 06:08:10|32159.3|32109.3|32160.3|32110.3|32162.6|32112.6|32159.3|32109.3|16
1643263700000|2022-01-27 06:08:20|32160.7|32110.7|32159.6|32109.6|32161.1|32111.1|32159.2|32109.2|16
1643263710000|2022-01-27 06:08:30|32159.7|32109.7|32159.1|32109.1|32161.5|32111.5|32159.1|32109.1|15
1643263720000|2022-01-27 06:08:40|32158.9|32108.9|32159.3|32109.3|32159.6|32109.6|32158.3|32108.3|11
1643263730000|2022-01-27 06:08:50|32159.5|32109.5|32158.3|32108.3|32159.5|32109.5|32158.3|32108.3|14
1643263740000|2022-01-27 06:09:00|32158.6|32108.6|32159.9|32109.9|32159.9|32109.9|32158|32108|16
1643263750000|2022-01-27 06:09:10|32159.8|32109.8|32158.4|32108.4|32159.8|32123|32143|32106.2|24
1643263760000|2022-01-27 06:09:20|32159.2|32109.2|32159.2|32109.2|32159.8|32109.8|32157.5|32107.5|19
1643263770000|2022-01-27 06:09:30|32159.6|32109.6|32157.5|32107.5|32159.8|32109.8|32157.4|32107.4|14
1643263780000|2022-01-27 06:09:40|32157.7|32107.7|32157.6|32107.6|32158|32108|32157|32107|10
1643263790000|2022-01-27 06:09:50|32157.5|32107.5|32157.8|32107.8|32159.1|32109.1|32157.4|32107.4|13
1643263800000|2022-01-27 06:10:00|32157.7|32107.7|32158.3|32108.3|32160|32110|32157.2|32107.2|23
1643263810000|2022-01-27 06:10:10|32159|32109|32158.7|32108.7|32161.6|32111.6|32157|32107|28
1643263820000|2022-01-27 06:10:20|32159.2|32109.2|32158.9|32108.9|32159.8|32109.8|32158.9|32108.9|10
1643263830000|2022-01-27 06:10:30|32159.1|32109.1|32158|32108|32159.6|32109.6|32157.8|32107.8|18
1643263840000|2022-01-27 06:10:40|32158.2|32108.2|32157.3|32107.3|32159.3|32109.3|32157.3|32107.3|13
1643263850000|2022-01-27 06:10:50|32157.8|32107.8|32158.8|32108.8|32159.1|32109.1|32157.8|32107.8|11
1643263860000|2022-01-27 06:11:00|32158.5|32108.5|32157.4|32107.4|32159.7|32109.7|32156.4|32106.4|21
1643263870000|2022-01-27 06:11:10|32155.1|32105.1|32157.1|32107.1|32158.2|32122.2|32140.8|32105.1|23
1643263880000|2022-01-27 06:11:20|32156.6|32106.6|32157.4|32107.4|32157.4|32107.4|32156.5|32106.5|15
1643263890000|2022-01-27 06:11:30|32157.5|32107.5|32157.9|32107.9|32158.1|32108.1|32157.1|32107.1|16
1643263900000|2022-01-27 06:11:40|32158|32108|32162.1|32112.1|32162.6|32112.6|32157.5|32107.5|16
1643263910000|2022-01-27 06:11:50|32161|32111|32161|32111|32161.6|32111.6|32160|32110|20
1643263920000|2022-01-27 06:12:00|32160.7|32110.7|32161|32111|32161.7|32111.7|32159.9|32109.9|16
1643263930000|2022-01-27 06:12:10|32161.1|32111.1|32160.7|32110.7|32161.8|32111.8|32160.5|32110.5|12
1643263940000|2022-01-27 06:12:20|32161.1|32111.1|32158.1|32108.1|32161.1|32121|32141|32106.9|17
1643263950000|2022-01-27 06:12:30|32161.1|32111.1|32159.5|32109.5|32161.1|32111.1|32159.4|32109.4|19
1643263960000|2022-01-27 06:12:40|32159.6|32109.6|32158.8|32108.8|32160.2|32110.2|32158.8|32108.8|16
1643263970000|2022-01-27 06:12:50|32158.9|32108.9|32159.6|32109.6|32159.9|32109.9|32158.5|32108.5|17
1643263980000|2022-01-27 06:13:00|32161.1|32111.1|32160|32110|32161.2|32111.2|32158.8|32108.8|13
1643263990000|2022-01-27 06:13:10|32159.8|32109.8|32159.1|32109.1|32160.2|32110.2|32158.9|32108.9|9
1643264000000|2022-01-27 06:13:20|32160.3|32110.3|32160.1|32110.1|32160.5|32110.5|32159.4|32109.4|19
1643264010000|2022-01-27 06:13:30|32159.8|32109.8|32160.4|32110.4|32163.2|32113.2|32159.7|32109.7|21
1643264020000|2022-01-27 06:13:40|32161.1|32111.1|32160.3|32110.3|32161.8|32111.8|32160|32110|21
1643264030000|2022-01-27 06:13:50|32161|32111|32161.4|32111.4|32161.7|32111.7|32160.7|32110.7|10
1643264040000|2022-01-27 06:14:00|32161.5|32111.5|32162.5|32112.5|32163.2|32113.2|32161.5|32111.5|11
1643264050000|2022-01-27 06:14:10|32161.8|32111.8|32160.3|32110.3|32162.5|32112.5|32160.3|32110.3|10
1643264060000|2022-01-27 06:14:20|32160.8|32110.8|32159.2|32109.2|32161.3|32111.3|32159.1|32109.1|14
1643264070000|2022-01-27 06:14:30|32159|32109|32159.9|32109.9|32163.1|32113.1|32159|32109|26
1643264080000|2022-01-27 06:14:40|32159.5|32109.5|32161|32111|32161.2|32111.2|32159.4|32109.4|15
1643264090000|2022-01-27 06:14:50|32160.8|32110.8|32160|32110|32160.8|32110.8|32159.7|32109.7|14
1643264100000|2022-01-27 06:15:00|32159.7|32109.7|32159.5|32109.5|32159.7|32109.7|32158.5|32108.5|14
1643264110000|2022-01-27 06:15:10|32159.1|32109.1|32159.1|32109.1|32161.4|32111.4|32159.1|32109.1|11
1643264120000|2022-01-27 06:15:20|32159|32109|32160.6|32110.6|32160.9|32110.9|32159|32109|18
1643264130000|2022-01-27 06:15:30|32160.5|32110.5|32159.8|32109.8|32160.7|32110.7|32159.7|32109.7|16
1643264140000|2022-01-27 06:15:40|32160.2|32110.2|32159.3|32109.3|32160.7|32110.7|32159.3|32109.3|16
1643264150000|2022-01-27 06:15:50|32159.5|32109.5|32156.7|32106.7|32159.8|32109.8|32154.8|32104.8|21
1643264160000|2022-01-27 06:16:00|32156.6|32106.6|32156.4|32106.4|32156.9|32106.9|32154.6|32104.6|18
1643264170000|2022-01-27 06:16:10|32155.8|32105.8|32154.2|32104.2|32156.2|32106.2|32154.2|32104.2|13
1643264180000|2022-01-27 06:16:20|32154.3|32104.3|32156.5|32106.5|32157|32107|32154.3|32104.3|11
1643264190000|2022-01-27 06:16:30|32157.4|32107.4|32155.2|32105.2|32157.4|32107.4|32153.8|32103.8|13
1643264200000|2022-01-27 06:16:40|32155.4|32105.4|32156.3|32106.3|32157.7|32107.7|32155|32105|11
1643264210000|2022-01-27 06:16:50|32155.2|32105.2|32154.3|32104.3|32156.1|32106.1|32154.3|32104.3|15
1643264220000|2022-01-27 06:17:00|32154.4|32104.4|32154|32104|32154.8|32104.8|32153.3|32103.3|15
1643264230000|2022-01-27 06:17:10|32155.7|32105.7|32154.7|32104.7|32155.8|32105.8|32154.7|32104.7|11
1643264240000|2022-01-27 06:17:20|32155|32105|32152.2|32102.2|32155|32105|32151.8|32101.8|21
1643264250000|2022-01-27 06:17:30|32152.5|32102.5|32150.1|32130.1|32168.7|32130.1|32147.2|32102.4|31
1643264260000|2022-01-27 06:17:40|32165.5|32115.5|32147.5|32127.5|32171.8|32133.7|32145.1|32114.9|26
1643264270000|2022-01-27 06:17:50|32162.4|32112.4|32160.6|32110.6|32166.5|32116.5|32160.6|32110.6|23
1643264280000|2022-01-27 06:18:00|32161.5|32111.5|32160.7|32110.7|32161.8|32111.8|32160|32110|16
1643264290000|2022-01-27 06:18:10|32161.6|32111.6|32160.5|32110.5|32161.6|32111.6|32160.3|32110.3|11
1643264300000|2022-01-27 06:18:20|32160.6|32110.6|32164.9|32114.9|32167.5|32123.3|32142|32110.1|15
1643264310000|2022-01-27 06:18:30|32165.1|32115.1|32166.3|32116.3|32166.3|32126.5|32142.6|32111.5|30
1643264320000|2022-01-27 06:18:40|32162.5|32112.5|32159.2|32109.2|32163.2|32113.2|32159.2|32109.2|23
1643264330000|2022-01-27 06:18:50|32159.7|32109.7|32158.5|32108.5|32159.7|32109.7|32157.8|32107.8|18
1643264340000|2022-01-27 06:19:00|32161.1|32111.1|32159.9|32109.9|32161.1|32111.1|32155.8|32105.8|15
1643264350000|2022-01-27 06:19:10|32158.9|32108.9|32157.9|32107.9|32159|32109|32157.4|32107.4|15
1643264360000|2022-01-27 06:19:20|32158|32108|32158|32108|32158|32108|32157.4|32107.4|13
1643264370000|2022-01-27 06:19:30|32157.6|32107.6|32157.8|32107.8|32158.1|32108.1|32157.2|32107.2|13
1643264380000|2022-01-27 06:19:40|32156.8|32106.8|32157.6|32107.6|32157.6|32107.6|32156.4|32106.4|14
1643264390000|2022-01-27 06:19:50|32157.4|32107.4|32153.1|32103.1|32157.4|32107.4|32153.1|32103.1|20
1643264400000|2022-01-27 06:20:00|32153.6|32103.6|32153.1|32103.1|32154|32104|32152.6|32102.6|18
1643264410000|2022-01-27 06:20:10|32152.8|32102.8|32153.6|32103.6|32153.8|32103.8|32152.5|32102.5|17
1643264420000|2022-01-27 06:20:20|32154|32104|32154.2|32104.2|32157.7|32117.8|32137.6|32103.3|20
1643264430000|2022-01-27 06:20:30|32153.7|32103.7|32154.1|32104.1|32154.5|32104.5|32153.2|32103.2|18
1643264440000|2022-01-27 06:20:40|32154.7|32104.7|32153.6|32103.6|32154.7|32104.7|32153|32103|17
1643264450000|2022-01-27 06:20:50|32153.5|32103.5|32133.4|32113.4|32154.1|32116.1|32133.1|32100.9|21
1643264460000|2022-01-27 06:21:00|32133.6|32113.6|32148|32098|32150|32114.4|32133.6|32098|18
1643264470000|2022-01-27 06:21:10|32148.7|32098.7|32149.1|32099.1|32149.5|32099.5|32148.3|32098.3|13
1643264480000|2022-01-27 06:21:20|32149.5|32099.5|32151.4|32101.4|32153.7|32103.7|32149.5|32099.5|10
1643264490000|2022-01-27 06:21:30|32151|32101|32151.4|32101.4|32153.6|32103.6|32151|32101|13
1643264500000|2022-01-27 06:21:40|32152.2|32102.2|32152|32102|32152.2|32102.2|32151.1|32101.1|14
1643264510000|2022-01-27 06:21:50|32152.5|32102.5|32152.6|32102.6|32153.7|32103.7|32149.6|32099.6|15
1643264520000|2022-01-27 06:22:00|32154.8|32104.8|32152.4|32102.4|32154.8|32104.8|32151.9|32101.9|18
1643264530000|2022-01-27 06:22:10|32152.6|32102.6|32152.1|32102.1|32153.3|32103.3|32152.1|32102.1|9
1643264540000|2022-01-27 06:22:20|32152.3|32102.3|32152.2|32102.2|32152.9|32102.9|32152.2|32102.2|5
1643264550000|2022-01-27 06:22:30|32151.9|32101.9|32151.6|32101.6|32152.5|32102.5|32151.5|32101.5|9
1643264560000|2022-01-27 06:22:40|32152|32102|32152.3|32102.3|32153.2|32103.2|32152|32102|8
1643264570000|2022-01-27 06:22:50|32152.7|32102.7|32151.6|32101.6|32153.6|32103.6|32150.8|32100.8|11
1643264580000|2022-01-27 06:23:00|32153.8|32103.8|32152.4|32102.4|32154|32104|32152.4|32102.4|6
1643264590000|2022-01-27 06:23:10|32152.1|32102.1|32149.7|32099.7|32153.1|32103.1|32149.7|32099.7|15
1643264600000|2022-01-27 06:23:20|32150.9|32100.9|32150.6|32100.6|32151.4|32101.4|32149.3|32099.3|14
1643264610000|2022-01-27 06:23:30|32150.4|32100.4|32152.3|32102.3|32154|32118.2|32138.2|32100.4|20
1643264620000|2022-01-27 06:23:40|32152.6|32102.6|32151.8|32101.8|32153.3|32103.3|32151.3|32101.3|15
1643264630000|2022-01-27 06:23:50|32152|32102|32152.4|32102.4|32152.8|32102.8|32152|32102|10
1643264640000|2022-01-27 06:24:00|32153.1|32103.1|32151.5|32101.5|32155|32118.1|32136.2|32100.7|27
1643264650000|2022-01-27 06:24:10|32152.9|32102.9|32153.8|32103.8|32154.5|32104.5|32152.1|32102.1|14
1643264660000|2022-01-27 06:24:20|32153.2|32103.2|32150.9|32100.9|32153.2|32116.8|32136.8|32099.8|20
1643264670000|2022-01-27 06:24:30|32151.1|32101.1|32151.9|32101.9|32152.3|32102.3|32150.7|32100.7|17
1643264680000|2022-01-27 06:24:40|32150.9|32100.9|32151|32101|32151.4|32101.4|32150.2|32100.2|16
1643264690000|2022-01-27 06:24:50|32150.2|32100.2|32152|32102|32152.2|32102.2|32150.2|32100.2|16
1643264700000|2022-01-27 06:25:00|32151.8|32101.8|32151.6|32101.6|32152.4|32102.4|32151.1|32101.1|10
1643264710000|2022-01-27 06:25:10|32150.8|32100.8|32150.4|32100.4|32152.5|32102.5|32150.2|32100.2|15
1643264720000|2022-01-27 06:25:20|32151|32101|32151.4|32101.4|32152.7|32102.7|32150.1|32100.1|20
1643264730000|2022-01-27 06:25:30|32152.5|32102.5|32152|32102|32152.5|32102.5|32150.9|32100.9|21
1643264740000|2022-01-27 06:25:40|32151.5|32101.5|32150.4|32100.4|32151.9|32101.9|32150.2|32100.2|14
1643264750000|2022-01-27 06:25:50|32150.8|32100.8|32151.3|32101.3|32151.3|32101.3|32149.3|32099.3|16
1643264760000|2022-01-27 06:26:00|32151.5|32101.5|32151.4|32101.4|32151.9|32101.9|32150.4|32100.4|14
1643264770000|2022-01-27 06:26:10|32151.2|32101.2|32151.6|32101.6|32152|32102|32150.9|32100.9|11
1643264780000|2022-01-27 06:26:20|32151.8|32101.8|32152.8|32102.8|32152.9|32102.9|32151.1|32101.1|16
1643264790000|2022-01-27 06:26:30|32152.4|32102.4|32152.3|32102.3|32152.6|32102.6|32151.6|32101.6|17
1643264800000|2022-01-27 06:26:40|32152.6|32102.6|32153.2|32103.2|32153.2|32103.2|32151.8|32101.8|10
1643264810000|2022-01-27 06:26:50|32153.3|32103.3|32152.5|32102.5|32153.3|32103.3|32152.5|32102.5|11
1643264820000|2022-01-27 06:27:00|32152.9|32102.9|32151.9|32101.9|32154.1|32114|32134|32100.7|14
1643264830000|2022-01-27 06:27:10|32151.5|32101.5|32148.7|32098.7|32151.7|32101.7|32148.7|32098.7|13
1643264840000|2022-01-27 06:27:20|32149.3|32099.3|32152.2|32102.2|32152.6|32102.6|32148.7|32098.7|13
1643264850000|2022-01-27 06:27:30|32150.9|32100.9|32149.8|32099.8|32150.9|32100.9|32149.8|32099.8|6
1643264860000|2022-01-27 06:27:40|32150.6|32100.6|32151.7|32101.7|32152.3|32102.3|32150.5|32100.5|8
1643264870000|2022-01-27 06:27:50|32151.9|32101.9|32150.6|32100.6|32152.4|32102.4|32150.6|32100.6|18
1643264880000|2022-01-27 06:28:00|32153|32103|32152.8|32102.8|32153|32118.8|32134.3|32100.7|28
1643264890000|2022-01-27 06:28:10|32151.8|32101.8|32154.2|32104.2|32154.7|32104.7|32151.8|32101.8|23
1643264900000|2022-01-27 06:28:20|32153.9|32103.9|32152.2|32102.2|32153.9|32103.9|32152.1|32102.1|10
1643264910000|2022-01-27 06:28:30|32151.9|32101.9|32137.4|32117.4|32153|32117.8|32137.4|32101.6|17
1643264920000|2022-01-27 06:28:40|32137.5|32117.5|32135.6|32115.6|32138.1|32118.1|32135.3|32115.3|26
1643264930000|2022-01-27 06:28:50|32136|32116|32135.9|32115.9|32136.7|32116.7|32135.3|32115.3|15
1643264940000|2022-01-27 06:29:00|32136|32116|32151.6|32101.6|32151.6|32116.3|32135.8|32100.5|13
1643264950000|2022-01-27 06:29:10|32150.6|32100.6|32153.1|32103.1|32154.2|32104.2|32150.6|32100.6|16
1643264960000|2022-01-27 06:29:20|32153.4|32103.4|32153.2|32103.2|32153.9|32103.9|32153|32103|9
1643264970000|2022-01-27 06:29:30|32153.4|32103.4|32152.9|32102.9|32153.5|32103.5|32152|32102|19
1643264980000|2022-01-27 06:29:40|32152.6|32102.6|32153.1|32103.1|32154.3|32104.3|32152.5|32102.5|23
1643264990000|2022-01-27 06:29:50|32153.2|32103.2|32153.3|32103.3|32153.7|32103.7|32152.3|32102.3|13
1643265000000|2022-01-27 06:30:00|32152.6|32102.6|32154.9|32104.9|32155|32105|32152.2|32102.2|19
1643265010000|2022-01-27 06:30:10|32154.8|32104.8|32154.5|32104.5|32155.6|32105.6|32154.5|32104.5|13
1643265020000|2022-01-27 06:30:20|32155.5|32105.5|32154.5|32104.5|32155.9|32105.9|32154.1|32104.1|10
1643265030000|2022-01-27 06:30:30|32154.9|32104.9|32154.2|32104.2|32154.9|32119|32137.1|32104.2|14
1643265040000|2022-01-27 06:30:40|32154.7|32104.7|32153.1|32103.1|32154.7|32104.7|32153.1|32103.1|8
1643265050000|2022-01-27 06:30:50|32152.9|32102.9|32152.9|32102.9|32153.6|32103.6|32152.5|32102.5|12
1643265060000|2022-01-27 06:31:00|32152.2|32102.2|32136.6|32116.6|32154.6|32120.1|32136.2|32102.2|19
1643265070000|2022-01-27 06:31:10|32136.1|32116.1|32151.7|32101.7|32153.4|32118.8|32136.1|32101.6|18
1643265080000|2022-01-27 06:31:20|32151.6|32101.6|32152.3|32102.3|32153.5|32103.5|32151.4|32101.4|12
1643265090000|2022-01-27 06:31:30|32152.7|32102.7|32152.6|32102.6|32153.5|32103.5|32152.1|32102.1|19
1643265100000|2022-01-27 06:31:40|32152.5|32102.5|32153.7|32103.7|32153.7|32103.7|32152.5|32102.5|12
1643265110000|2022-01-27 06:31:50|32153.4|32103.4|32154.3|32104.3|32154.4|32104.4|32152.2|32102.2|14
1643265120000|2022-01-27 06:32:00|32154|32104|32152.3|32102.3|32154.9|32117.3|32137.3|32101.7|16
1643265130000|2022-01-27 06:32:10|32152.2|32102.2|32153.1|32103.1|32153.5|32103.5|32151.7|32101.7|11
1643265140000|2022-01-27 06:32:20|32153.3|32103.3|32153|32103|32154.7|32104.7|32152.5|32102.5|21
1643265150000|2022-01-27 06:32:30|32153.5|32103.5|32153.2|32103.2|32153.8|32103.8|32152.5|32102.5|16
1643265160000|2022-01-27 06:32:40|32153.6|32103.6|32153.4|32103.4|32153.7|32103.7|32152.7|32102.7|16
1643265170000|2022-01-27 06:32:50|32152.5|32102.5|32153.8|32103.8|32154.4|32118.9|32137|32101.7|20
1643265180000|2022-01-27 06:33:00|32152.8|32102.8|32153.7|32103.7|32154.1|32104.1|32151.8|32101.8|12
1643265190000|2022-01-27 06:33:10|32153.4|32103.4|32152.7|32102.7|32153.4|32103.4|32150.8|32100.8|16
1643265200000|2022-01-27 06:33:20|32152.6|32102.6|32151.9|32101.9|32153.2|32103.2|32151.5|32101.5|15
1643265210000|2022-01-27 06:33:30|32151.8|32101.8|32151.8|32101.8|32152.1|32102.1|32151.5|32101.5|13
1643265220000|2022-01-27 06:33:40|32151.4|32101.4|32151.2|32101.2|32151.9|32101.9|32150.8|32100.8|10
1643265230000|2022-01-27 06:33:50|32151.3|32101.3|32154.3|32104.3|32154.3|32119.3|32137.5|32100.8|17
1643265240000|2022-01-27 06:34:00|32155.7|32105.7|32153.7|32103.7|32155.7|32105.7|32153|32103|15
1643265250000|2022-01-27 06:34:10|32152.6|32102.6|32150.8|32100.8|32152.6|32117.9|32135.7|32099.2|21
1643265260000|2022-01-27 06:34:20|32151.2|32101.2|32153.1|32103.1|32153.1|32103.1|32150.8|32100.8|14
1643265270000|2022-01-27 06:34:30|32152.4|32102.4|32151.7|32101.7|32152.4|32102.4|32151.3|32101.3|7
1643265280000|2022-01-27 06:34:40|32151.6|32101.6|32152.7|32102.7|32152.7|32102.7|32151.6|32101.6|7
1643265290000|2022-01-27 06:34:50|32154.3|32104.3|32153.1|32103.1|32154.5|32117.6|32137.6|32100.6|22
1643265300000|2022-01-27 06:35:00|32152.9|32102.9|32154.4|32104.4|32154.6|32118.9|32136.5|32101.7|20
1643265310000|2022-01-27 06:35:10|32154.5|32104.5|32152.8|32102.8|32154.5|32104.5|32152.4|32102.4|18
1643265320000|2022-01-27 06:35:20|32152.6|32102.6|32152.3|32102.3|32153.4|32103.4|32152.3|32102.3|8
1643265330000|2022-01-27 06:35:30|32152.6|32102.6|32153.8|32103.8|32154.1|32104.1|32152.6|32102.6|14
1643265340000|2022-01-27 06:35:40|32154.2|32104.2|32152.8|32102.8|32154.2|32104.2|32152.8|32102.8|10
1643265350000|2022-01-27 06:35:50|32152.7|32102.7|32152.2|32102.2|32152.7|32119.3|32136.1|32101.2|10
1643265360000|2022-01-27 06:36:00|32153|32103|32152.7|32102.7|32153|32103|32150.1|32100.1|18
1643265370000|2022-01-27 06:36:10|32152.8|32102.8|32153.8|32103.8|32154.1|32104.1|32152.2|32102.2|16
1643265380000|2022-01-27 06:36:20|32154.1|32104.1|32136.9|32116.9|32154.1|32117.3|32136.9|32102.7|9
1643265390000|2022-01-27 06:36:30|32136.7|32116.7|32149.5|32099.5|32150.9|32117|32133.4|32098.5|19
1643265400000|2022-01-27 06:36:40|32152.1|32102.1|32150|32100|32152.4|32102.4|32150|32100|12
1643265410000|2022-01-27 06:36:50|32150.9|32100.9|32150.3|32100.3|32151.1|32101.1|32150|32100|11
1643265420000|2022-01-27 06:37:00|32150.6|32100.6|32134.4|32114.4|32151.2|32114.9|32134.3|32099.8|10
1643265430000|2022-01-27 06:37:10|32133.2|32113.2|32149.8|32099.8|32150.7|32114.5|32133.2|32099.4|15
1643265440000|2022-01-27 06:37:20|32149.7|32099.7|32150.4|32100.4|32150.9|32100.9|32149.4|32099.4|12
1643265450000|2022-01-27 06:37:30|32150.2|32100.2|32136.2|32116.2|32150.2|32116.3|32134.9|32100.1|16
1643265460000|2022-01-27 06:37:40|32134.8|32114.8|32135.4|32115.4|32135.4|32115.4|32134.3|32114.3|9
1643265470000|2022-01-27 06:37:50|32135.5|32115.5|32150.5|32100.5|32150.5|32115.6|32134.5|32100.5|9
1643265480000|2022-01-27 06:38:00|32151|32101|32150.5|32100.5|32151.4|32101.4|32150|32100|6
1643265490000|2022-01-27 06:38:10|32150.8|32100.8|32152.1|32102.1|32152.1|32102.1|32149.8|32099.8|9
1643265500000|2022-01-27 06:38:20|32153.1|32103.1|32150.5|32100.5|32153.1|32103.1|32150.5|32100.5|9
1643265510000|2022-01-27 06:38:30|32151.8|32101.8|32151.9|32101.9|32151.9|32101.9|32150|32100|10
1643265520000|2022-01-27 06:38:40|32151.5|32101.5|32151.3|32101.3|32152.3|32102.3|32151.2|32101.2|16
1643265530000|2022-01-27 06:38:50|32151.4|32101.4|32150.7|32100.7|32153|32103|32150.7|32100.7|13
1643265540000|2022-01-27 06:39:00|32151.6|32101.6|32152.4|32102.4|32153.4|32103.4|32151|32101|10
1643265550000|2022-01-27 06:39:10|32152.5|32102.5|32151.8|32101.8|32153|32103|32151.3|32101.3|14
1643265560000|2022-01-27 06:39:20|32151.5|32101.5|32151.9|32101.9|32153.8|32103.8|32151|32101|15
1643265570000|2022-01-27 06:39:30|32151.6|32101.6|32151.7|32101.7|32152.4|32102.4|32151|32101|13
1643265580000|2022-01-27 06:39:40|32151.3|32101.3|32151.4|32101.4|32151.9|32101.9|32150.9|32100.9|11
1643265590000|2022-01-27 06:39:50|32151.6|32101.6|32152.4|32102.4|32152.6|32102.6|32151.2|32101.2|15
1643265600000|2022-01-27 06:40:00|32151.6|32101.6|32151.8|32101.8|32152.5|32102.5|32151.5|32101.5|14
1643265610000|2022-01-27 06:40:10|32151.4|32101.4|32150.8|32100.8|32153.5|32103.5|32150.8|32100.8|10
1643265620000|2022-01-27 06:40:20|32150.9|32100.9|32151.2|32101.2|32151.9|32101.9|32150.6|32100.6|16
1643265630000|2022-01-27 06:40:30|32151.1|32101.1|32153.1|32103.1|32154|32104|32150.9|32100.9|14
1643265640000|2022-01-27 06:40:40|32154.4|32104.4|32153.6|32103.6|32154.9|32104.9|32152.2|32102.2|12
1643265650000|2022-01-27 06:40:50|32153.5|32103.5|32152.3|32102.3|32153.5|32103.5|32151.2|32101.2|22
1643265660000|2022-01-27 06:41:00|32152.2|32102.2|32152|32102|32154|32104|32151.2|32101.2|13
1643265670000|2022-01-27 06:41:10|32152.4|32102.4|32151.9|32101.9|32153.2|32103.2|32151.9|32101.9|13
1643265680000|2022-01-27 06:41:20|32152.3|32102.3|32153.6|32103.6|32153.9|32103.9|32152.3|32102.3|13
1643265690000|2022-01-27 06:41:30|32153.8|32103.8|32151.5|32101.5|32154.7|32104.7|32151.5|32101.5|19
1643265700000|2022-01-27 06:41:40|32152.5|32102.5|32152.6|32102.6|32154.3|32104.3|32152.2|32102.2|17
1643265710000|2022-01-27 06:41:50|32152.4|32102.4|32152.9|32102.9|32154|32104|32152.4|32102.4|14
1643265720000|2022-01-27 06:42:00|32152.5|32102.5|32153.8|32103.8|32155.5|32105.5|32152.4|32102.4|16
1643265730000|2022-01-27 06:42:10|32153.7|32103.7|32153.4|32103.4|32154|32104|32152.1|32102.1|12
1643265740000|2022-01-27 06:42:20|32153.6|32103.6|32151.6|32101.6|32153.8|32103.8|32151.6|32101.6|17
1643265750000|2022-01-27 06:42:30|32150.7|32100.7|32135.5|32115.5|32150.9|32116.2|32135|32100.7|10
1643265760000|2022-01-27 06:42:40|32135.6|32115.6|32136.5|32116.5|32137.7|32117.7|32135.4|32115.4|16
1643265770000|2022-01-27 06:42:50|32136.8|32116.8|32136.6|32116.6|32137.2|32117.2|32136.4|32116.4|13
1643265780000|2022-01-27 06:43:00|32137.4|32117.4|32151.5|32101.5|32152.6|32117.4|32137.4|32101.1|17
1643265790000|2022-01-27 06:43:10|32151.3|32101.3|32149.8|32099.8|32153.5|32118.3|32134.8|32099.8|19
1643265800000|2022-01-27 06:43:20|32149.7|32099.7|32150.1|32100.1|32153.3|32103.3|32148.9|32098.9|21
1643265810000|2022-01-27 06:43:30|32149.8|32099.8|32151.1|32101.1|32151.6|32101.6|32149.8|32099.8|10
1643265820000|2022-01-27 06:43:40|32151|32101|32151.8|32101.8|32152.2|32102.2|32150.6|32100.6|13
1643265830000|2022-01-27 06:43:50|32152|32102|32151.5|32101.5|32152.5|32116.5|32136.5|32100.6|23
1643265840000|2022-01-27 06:44:00|32152|32102|32149.9|32099.9|32152|32102|32148.9|32098.9|21
1643265850000|2022-01-27 06:44:10|32148.8|32098.8|32149.1|32099.1|32149.7|32099.7|32148.8|32098.8|15
1643265860000|2022-01-27 06:44:20|32149.5|32099.5|32149.4|32099.4|32150.3|32100.3|32148.2|32098.2|15
1643265870000|2022-01-27 06:44:30|32148.4|32098.4|32148|32098|32150.2|32100.2|32147.8|32097.8|19
1643265880000|2022-01-27 06:44:40|32148.7|32098.7|32150.1|32100.1|32150.3|32100.3|32148|32098|17
1643265890000|2022-01-27 06:44:50|32149.5|32099.5|32150.8|32100.8|32151.3|32101.3|32148.9|32098.9|16
1643265900000|2022-01-27 06:45:00|32151.2|32101.2|32150.6|32100.6|32151.6|32101.6|32149.9|32099.9|9
1643265910000|2022-01-27 06:45:10|32150|32100|32152.3|32102.3|32153.8|32103.8|32149.5|32099.5|19
1643265920000|2022-01-27 06:45:20|32152.4|32102.4|32154.9|32104.9|32154.9|32104.9|32152.3|32102.3|17
1643265930000|2022-01-27 06:45:30|32155.2|32105.2|32157.7|32107.7|32158.3|32108.3|32153.4|32103.4|24
1643265940000|2022-01-27 06:45:40|32156.5|32106.5|32158.3|32108.3|32158.3|32108.3|32156.5|32106.5|18
1643265950000|2022-01-27 06:45:50|32158.6|32108.6|32159.8|32109.8|32160.8|32110.8|32156.9|32106.9|20
1643265960000|2022-01-27 06:46:00|32160.5|32110.5|32164.8|32114.8|32165.6|32115.6|32160.3|32110.3|29
1643265970000|2022-01-27 06:46:10|32164.3|32114.3|32162.9|32112.9|32164.5|32114.5|32162.5|32112.5|18
1643265980000|2022-01-27 06:46:20|32163.1|32113.1|32163.1|32113.1|32163.3|32113.3|32162.5|32112.5|9
1643265990000|2022-01-27 06:46:30|32163.4|32113.4|32162.7|32112.7|32164.8|32114.8|32161.5|32111.5|23
1643266000000|2022-01-27 06:46:40|32163.1|32113.1|32163.4|32113.4|32165.2|32115.2|32163.1|32113.1|13
1643266010000|2022-01-27 06:46:50|32163.8|32113.8|32162.7|32112.7|32163.8|32113.8|32162.4|32112.4|11
1643266020000|2022-01-27 06:47:00|32163|32113|32162.2|32112.2|32163|32113|32160.2|32110.2|20
1643266030000|2022-01-27 06:47:10|32161.8|32111.8|32162.6|32112.6|32164.4|32114.4|32161.7|32111.7|22
1643266040000|2022-01-27 06:47:20|32162.1|32112.1|32160.1|32110.1|32162.9|32112.9|32160.1|32110.1|19
1643266050000|2022-01-27 06:47:30|32159.8|32109.8|32159.5|32109.5|32160.8|32110.8|32159.1|32109.1|19
1643266060000|2022-01-27 06:47:40|32159.8|32109.8|32159.2|32109.2|32160.7|32110.7|32159.1|32109.1|16
1643266070000|2022-01-27 06:47:50|32159.5|32109.5|32158.2|32108.2|32160|32110|32158.2|32108.2|5
1643266080000|2022-01-27 06:48:00|32159.6|32109.6|32157.6|32107.6|32160.8|32110.8|32157.6|32107.6|19
1643266090000|2022-01-27 06:48:10|32157.7|32107.7|32158.5|32108.5|32159.5|32109.5|32157.5|32107.5|7
1643266100000|2022-01-27 06:48:20|32158.2|32108.2|32159.3|32109.3|32159.7|32109.7|32158.2|32108.2|11
1643266110000|2022-01-27 06:48:30|32160.5|32110.5|32160.2|32110.2|32160.6|32110.6|32160.1|32110.1|6
1643266120000|2022-01-27 06:48:40|32160|32110|32161.2|32111.2|32162.3|32126.8|32145.1|32109.4|19
1643266130000|2022-01-27 06:48:50|32159.7|32109.7|32159.8|32109.8|32160.6|32110.6|32159.1|32109.1|13
1643266140000|2022-01-27 06:49:00|32159.6|32109.6|32162.4|32112.4|32162.6|32112.6|32159.6|32109.6|20
1643266150000|2022-01-27 06:49:10|32161.9|32111.9|32160.8|32110.8|32161.9|32111.9|32160.7|32110.7|12
1643266160000|2022-01-27 06:49:20|32161.5|32111.5|32162.9|32112.9|32164.5|32114.5|32160.8|32110.8|10
1643266170000|2022-01-27 06:49:30|32162.5|32112.5|32160.1|32110.1|32162.5|32112.5|32159.4|32109.4|16
1643266180000|2022-01-27 06:49:40|32160|32110|32160.4|32110.4|32162.3|32112.3|32159.4|32109.4|17
1643266190000|2022-01-27 06:49:50|32160|32110|32160.2|32110.2|32160.6|32110.6|32159.7|32109.7|13
1643266200000|2022-01-27 06:50:00|32159.6|32109.6|32160.4|32110.4|32161.1|32111.1|32158.2|32108.2|22
1643266210000|2022-01-27 06:50:10|32160.6|32110.6|32162.9|32112.9|32164|32127.2|32146|32110.6|27
1643266220000|2022-01-27 06:50:20|32162.6|32112.6|32162.4|32112.4|32162.6|32112.6|32161.5|32111.5|14
1643266230000|2022-01-27 06:50:30|32161.5|32111.5|32161.1|32111.1|32161.7|32111.7|32160.4|32110.4|11
1643266240000|2022-01-27 06:50:40|32160.8|32110.8|32160.4|32110.4|32161.6|32111.6|32160.2|32110.2|17
1643266250000|2022-01-27 06:50:50|32160.5|32110.5|32158.9|32108.9|32161|32111|32158.1|32108.1|17
1643266260000|2022-01-27 06:51:00|32158.6|32108.6|32158.1|32108.1|32158.8|32108.8|32157.4|32107.4|13
1643266270000|2022-01-27 06:51:10|32157.9|32107.9|32155.8|32105.8|32158|32108|32155.4|32105.4|19
1643266280000|2022-01-27 06:51:20|32155.4|32105.4|32155.6|32105.6|32156|32106|32155|32105|13
1643266290000|2022-01-27 06:51:30|32155.2|32105.2|32156.7|32106.7|32157.2|32107.2|32155.1|32105.1|12
1643266300000|2022-01-27 06:51:40|32156.5|32106.5|32154|32104|32156.5|32121.1|32138.3|32103.4|16
1643266310000|2022-01-27 06:51:50|32154.2|32104.2|32154|32104|32154.8|32104.8|32153.2|32103.2|14
1643266320000|2022-01-27 06:52:00|32152.8|32102.8|32153.4|32103.4|32155.1|32113.9|32133.9|32101.6|17
1643266330000|2022-01-27 06:52:10|32152.6|32102.6|32152.4|32102.4|32153|32103|32152.1|32102.1|14
1643266340000|2022-01-27 06:52:20|32152.6|32102.6|32152.6|32102.6|32153.3|32103.3|32151.4|32101.4|16
1643266350000|2022-01-27 06:52:30|32152.2|32102.2|32150.7|32100.7|32152.2|32102.2|32150.7|32100.7|19
1643266360000|2022-01-27 06:52:40|32150.8|32100.8|32151.5|32101.5|32152|32102|32150.6|32100.6|13
1643266370000|2022-01-27 06:52:50|32151.4|32101.4|32153|32103|32153.4|32103.4|32150.8|32100.8|11
1643266380000|2022-01-27 06:53:00|32154|32104|32153.3|32103.3|32154|32104|32151.7|32101.7|22
1643266390000|2022-01-27 06:53:10|32152.7|32102.7|32152.2|32102.2|32153|32103|32152.1|32102.1|12
1643266400000|2022-01-27 06:53:20|32152.3|32102.3|32151.1|32101.1|32152.6|32102.6|32150|32100|14
1643266410000|2022-01-27 06:53:30|32150|32100|32149.7|32099.7|32152.1|32102.1|32148.9|32098.9|18
1643266420000|2022-01-27 06:53:40|32150|32100|32151.6|32101.6|32151.9|32101.9|32149.7|32099.7|10
1643266430000|2022-01-27 06:53:50|32151.5|32101.5|32151.7|32101.7|32151.7|32101.7|32150.5|32100.5|8
1643266440000|2022-01-27 06:54:00|32151.5|32101.5|32152|32102|32152.3|32102.3|32149.5|32099.5|12
1643266450000|2022-01-27 06:54:10|32152.4|32102.4|32157.6|32107.6|32160.1|32110.1|32152.4|32102.4|27
1643266460000|2022-01-27 06:54:20|32158.1|32108.1|32159.6|32109.6|32160.4|32110.4|32157.9|32107.9|23
1643266470000|2022-01-27 06:54:30|32159.1|32109.1|32161|32111|32162.2|32112.2|32159.1|32109.1|19
1643266480000|2022-01-27 06:54:40|32160.9|32110.9|32160.5|32110.5|32161.4|32111.4|32160.2|32110.2|12
1643266490000|2022-01-27 06:54:50|32160.6|32110.6|32165.8|32115.8|32165.8|32115.8|32159.7|32109.7|20
1643266500000|2022-01-27 06:55:00|32165.6|32115.6|32165.3|32115.3|32165.8|32115.8|32164.5|32114.5|18
1643266510000|2022-01-27 06:55:10|32165.4|32115.4|32166.5|32116.5|32166.5|32116.5|32163.7|32113.7|12
1643266520000|2022-01-27 06:55:20|32165.4|32115.4|32163.5|32113.5|32165.4|32115.4|32163.4|32113.4|17
1643266530000|2022-01-27 06:55:30|32162.8|32112.8|32164|32114|32164|32114|32162.3|32112.3|21
1643266540000|2022-01-27 06:55:40|32164.1|32114.1|32160.7|32110.7|32164.1|32114.1|32159.9|32109.9|20
1643266550000|2022-01-27 06:55:50|32161.2|32111.2|32159.8|32109.8|32161.2|32111.2|32158.6|32108.6|20
1643266560000|2022-01-27 06:56:00|32159.9|32109.9|32162.1|32112.1|32162.4|32112.4|32159.6|32109.6|12
1643266570000|2022-01-27 06:56:10|32161.8|32111.8|32160.8|32110.8|32162.1|32112.1|32160.8|32110.8|11
1643266580000|2022-01-27 06:56:20|32161.6|32111.6|32162.2|32112.2|32163.3|32113.3|32160.3|32110.3|18
1643266590000|2022-01-27 06:56:30|32162|32112|32161.2|32111.2|32162.5|32112.5|32161.2|32111.2|16
1643266600000|2022-01-27 06:56:40|32161.6|32111.6|32159|32109|32161.6|32111.6|32158.4|32108.4|15
1643266610000|2022-01-27 06:56:50|32159.1|32109.1|32161.1|32111.1|32161.6|32111.6|32159.1|32109.1|11
1643266620000|2022-01-27 06:57:00|32161.2|32111.2|32160.8|32110.8|32161.2|32111.2|32160.3|32110.3|9
1643266630000|2022-01-27 06:57:10|32160.9|32110.9|32166|32116|32166.5|32116.5|32160.8|32110.8|25
1643266640000|2022-01-27 06:57:20|32165.6|32115.6|32165.4|32115.4|32166.3|32116.3|32165.4|32115.4|20
1643266650000|2022-01-27 06:57:30|32165.3|32115.3|32164|32114|32165.6|32115.6|32163.9|32113.9|17
1643266660000|2022-01-27 06:57:40|32163.8|32113.8|32163.2|32113.2|32168.4|32118.4|32162.9|32112.9|21
1643266670000|2022-01-27 06:57:50|32163.7|32113.7|32163.6|32113.6|32163.7|32113.7|32162.4|32112.4|22
1643266680000|2022-01-27 06:58:00|32163.4|32113.4|32168.4|32118.4|32169.8|32119.8|32163.3|32113.3|15
1643266690000|2022-01-27 06:58:10|32168|32118|32166.5|32116.5|32168|32118|32163.9|32113.9|26
1643266700000|2022-01-27 06:58:20|32166|32116|32165.2|32115.2|32167.1|32117.1|32164.8|32114.8|22
1643266710000|2022-01-27 06:58:30|32165.5|32115.5|32167.3|32117.3|32168.1|32118.1|32164.9|32114.9|19
1643266720000|2022-01-27 06:58:40|32166.2|32116.2|32165.1|32115.1|32166.2|32116.2|32164.5|32114.5|23
1643266730000|2022-01-27 06:58:50|32164.6|32114.6|32166.6|32116.6|32168.1|32118.1|32164.6|32114.6|18
1643266740000|2022-01-27 06:59:00|32166.9|32116.9|32166.1|32116.1|32166.9|32116.9|32166.1|32116.1|23
1643266750000|2022-01-27 06:59:10|32166.5|32116.5|32166.8|32116.8|32167|32117|32165.7|32115.7|16
1643266760000|2022-01-27 06:59:20|32169.7|32119.7|32168.5|32118.5|32169.7|32119.7|32167.5|32117.5|15
1643266770000|2022-01-27 06:59:30|32167.9|32117.9|32169.5|32119.5|32171.5|32121.5|32167.6|32117.6|19
1643266780000|2022-01-27 06:59:40|32169.7|32119.7|32170.5|32120.5|32170.6|32120.6|32168.3|32118.3|22
1643266790000|2022-01-27 06:59:50|32170.3|32120.3|32169.7|32119.7|32171.9|32121.9|32169.7|32117.4|21
1643266800000|2022-01-27 07:00:00|32169.2|32119.2|32170.8|32120.8|32171.4|32121.4|32169|32119|27
1643266810000|2022-01-27 07:00:10|32170.7|32120.7|32158|32138|32173.4|32138.9|32155.9|32119.8|35
1643266820000|2022-01-27 07:00:20|32157.9|32137.9|32184.4|32134.4|32185.5|32146.8|32157.2|32129.4|35
1643266830000|2022-01-27 07:00:30|32185.4|32135.4|32186.1|32136.1|32186.7|32136.7|32184.2|32134.2|28
1643266840000|2022-01-27 07:00:40|32186|32136|32185.9|32135.9|32187.9|32137.9|32184.8|32134.8|21
1643266850000|2022-01-27 07:00:50|32161.9|32141.9|32181|32131|32181|32144.6|32161.9|32128.2|34
1643266860000|2022-01-27 07:01:00|32180.2|32130.2|32181.1|32131.1|32181.7|32131.7|32179.9|32129.9|26
1643266870000|2022-01-27 07:01:10|32180.9|32130.9|32179.8|32129.8|32181.5|32131.5|32179.2|32129.2|23
1643266880000|2022-01-27 07:01:20|32179.9|32129.9|32161.3|32141.3|32179.9|32141.3|32160.4|32125.9|18
1643266890000|2022-01-27 07:01:30|32161.6|32141.6|32175.1|32125.1|32178.2|32142|32160.5|32123.9|21
1643266900000|2022-01-27 07:01:40|32175.7|32125.7|32173.1|32123.1|32175.7|32125.7|32172.3|32122.3|22
1643266910000|2022-01-27 07:01:50|32173|32123|32160|32140|32176.1|32140.2|32159.5|32122.2|27
1643266920000|2022-01-27 07:02:00|32159.8|32139.8|32177.7|32127.7|32177.8|32144.1|32159.8|32126.3|31
1643266930000|2022-01-27 07:02:10|32178.7|32128.7|32178.1|32128.1|32179.9|32129.9|32176|32126|25
1643266940000|2022-01-27 07:02:20|32162.7|32142.7|32186.8|32136.8|32190.5|32151.4|32162.4|32135.1|19
1643266950000|2022-01-27 07:02:30|32187|32137|32170.3|32150.3|32187.2|32157.5|32170.3|32136.3|34
1643266960000|2022-01-27 07:02:40|32170.1|32150.1|32182.8|32132.8|32187.2|32150.1|32165.8|32131.6|30
1643266970000|2022-01-27 07:02:50|32182.3|32132.3|32181.8|32131.8|32182.7|32132.7|32180.3|32130.3|30
1643266980000|2022-01-27 07:03:00|32182.7|32132.7|32182.7|32132.7|32183|32133|32181.1|32131.1|23
1643266990000|2022-01-27 07:03:10|32182.6|32132.6|32167.4|32147.4|32182.9|32147.8|32166.1|32130.9|19
1643267000000|2022-01-27 07:03:20|32182.8|32132.8|32182.4|32132.4|32182.8|32148.4|32166|32131.7|23
1643267010000|2022-01-27 07:03:30|32182.5|32132.5|32182.6|32132.6|32184.3|32143.9|32163.9|32130.2|19
1643267020000|2022-01-27 07:03:40|32180.5|32130.5|32181.6|32131.6|32182.3|32146.5|32165|32129.8|22
1643267030000|2022-01-27 07:03:50|32181.8|32131.8|32166.2|32146.2|32181.8|32146.8|32164|32129.4|24
1643267040000|2022-01-27 07:04:00|32166|32146|32184.1|32134.1|32184.9|32148|32165.6|32133|26
1643267050000|2022-01-27 07:04:10|32183.6|32133.6|32183.7|32133.7|32184.6|32134.6|32183.3|32133.3|25
1643267060000|2022-01-27 07:04:20|32183.6|32133.6|32180.1|32130.1|32183.6|32145.1|32163|32128.4|27
1643267070000|2022-01-27 07:04:30|32179.9|32129.9|32164.6|32144.6|32180.6|32145.5|32164.4|32128.5|26
1643267080000|2022-01-27 07:04:40|32164.8|32144.8|32166.2|32146.2|32167.6|32147.6|32164.6|32144.6|15
1643267090000|2022-01-27 07:04:50|32165.6|32145.6|32185.2|32135.2|32186.7|32146|32155.5|32122.1|26
1643267100000|2022-01-27 07:05:00|32184.3|32134.3|32166|32146|32184.3|32146.8|32164.6|32129.5|35
1643267110000|2022-01-27 07:05:10|32166.1|32146.1|32168.4|32148.4|32169|32149|32165.8|32145.8|23
1643267120000|2022-01-27 07:05:20|32168.8|32148.8|32167.9|32147.9|32169.9|32149.9|32167.8|32147.8|18
1643267130000|2022-01-27 07:05:30|32168.1|32148.1|32167.4|32147.4|32168.7|32148.7|32167.2|32147.2|15
1643267140000|2022-01-27 07:05:40|32167.5|32147.5|32164.9|32144.9|32183.7|32147.5|32164.5|32129.8|21
1643267150000|2022-01-27 07:05:50|32164.2|32144.2|32164.1|32144.1|32164.9|32144.9|32162.8|32142.8|18
1643267160000|2022-01-27 07:06:00|32162.8|32142.8|32162.7|32142.7|32164.2|32144.2|32162.4|32142.4|20
1643267170000|2022-01-27 07:06:10|32164|32144|32164.7|32144.7|32181.1|32145.7|32162.8|32131.1|19
1643267180000|2022-01-27 07:06:20|32164.9|32144.9|32180.6|32130.6|32180.8|32145.4|32164.2|32129.6|13
1643267190000|2022-01-27 07:06:30|32180.3|32130.3|32163.6|32143.6|32181.5|32144.5|32163.6|32130.2|17
1643267200000|2022-01-27 07:06:40|32163.4|32143.4|32162.8|32142.8|32165.5|32145.5|32162.8|32142.8|21
1643267210000|2022-01-27 07:06:50|32162.9|32142.9|32179.9|32129.9|32180.2|32143.7|32162|32126.9|25
1643267220000|2022-01-27 07:07:00|32179.6|32129.6|32181.8|32131.8|32183.7|32146.3|32163.3|32128.1|25
1643267230000|2022-01-27 07:07:10|32182|32132|32180.7|32130.7|32182|32132|32180.7|32130.7|14
1643267240000|2022-01-27 07:07:20|32181|32131|32165|32145|32181.2|32145.2|32163.9|32129|21
1643267250000|2022-01-27 07:07:30|32165.2|32145.2|32165.1|32145.1|32166.4|32146.4|32165.1|32145.1|14
1643267260000|2022-01-27 07:07:40|32165.8|32145.8|32165.7|32145.7|32166.1|32146.1|32165.2|32145.2|9
1643267270000|2022-01-27 07:07:50|32166.2|32146.2|32164.2|32144.2|32182.2|32146.2|32162.6|32130.6|21
1643267280000|2022-01-27 07:08:00|32164.3|32144.3|32181.4|32131.4|32182|32146.5|32164.3|32130.6|26
1643267290000|2022-01-27 07:08:10|32180.8|32130.8|32181.4|32131.4|32181.4|32131.4|32180.8|32130.8|10
1643267300000|2022-01-27 07:08:20|32181.9|32131.9|32166.1|32146.1|32182|32146.9|32164.5|32130.7|21
1643267310000|2022-01-27 07:08:30|32165.8|32145.8|32165.9|32145.9|32166.4|32146.4|32165|32145|23
1643267320000|2022-01-27 07:08:40|32165.8|32145.8|32166.2|32146.2|32167.1|32147.1|32165.4|32145.4|14
1643267330000|2022-01-27 07:08:50|32166.9|32146.9|32166|32146|32167.7|32147.7|32165.5|32145.5|16
1643267340000|2022-01-27 07:09:00|32166.3|32146.3|32166.7|32146.7|32168.8|32148.8|32165.2|32145.2|16
1643267350000|2022-01-27 07:09:10|32166.6|32146.6|32191.8|32141.8|32192.9|32155.8|32165|32133|33
1643267360000|2022-01-27 07:09:20|32190.6|32140.6|32174.2|32154.2|32190.6|32155.7|32173.3|32140.6|23
1643267370000|2022-01-27 07:09:30|32174|32154|32172.8|32152.8|32174.6|32154.6|32172.7|32152.7|21
1643267380000|2022-01-27 07:09:40|32173.5|32153.5|32191.5|32141.5|32193.7|32155.4|32171.4|32140.3|30
1643267390000|2022-01-27 07:09:50|32175.5|32155.5|32194.8|32144.8|32194.8|32160.2|32175.2|32141.2|29
1643267400000|2022-01-27 07:10:00|32193.6|32143.6|32194.2|32144.2|32196.7|32146.7|32192.9|32142.9|24
1643267410000|2022-01-27 07:10:10|32192|32142|32193.3|32143.3|32196.4|32146.4|32192|32142|29
1643267420000|2022-01-27 07:10:20|32193|32143|32174.5|32154.5|32194|32158.4|32174.4|32142.6|23
1643267430000|2022-01-27 07:10:30|32174.4|32154.4|32175.3|32155.3|32175.9|32155.9|32174.4|32154.4|18
1643267440000|2022-01-27 07:10:40|32176|32156|32172.6|32152.6|32177.6|32157.6|32171.9|32151.9|24
1643267450000|2022-01-27 07:10:50|32173|32153|32172.9|32152.9|32175.7|32155.7|32172.5|32152.5|12
1643267460000|2022-01-27 07:11:00|32173|32153|32173.4|32153.4|32176.8|32156.8|32172.6|32152.6|20
1643267470000|2022-01-27 07:11:10|32172.9|32152.9|32173.9|32153.9|32175.5|32155.5|32171.3|32151.3|18
1643267480000|2022-01-27 07:11:20|32174.5|32154.5|32189.7|32139.7|32190|32154.6|32173.1|32138.3|22
1643267490000|2022-01-27 07:11:30|32189|32139|32167.6|32147.6|32189.9|32153.1|32167.5|32139|21
1643267500000|2022-01-27 07:11:40|32189.9|32139.9|32169.9|32149.9|32189.9|32152.1|32169.9|32137.2|20
1643267510000|2022-01-27 07:11:50|32170.4|32150.4|32170.1|32150.1|32170.6|32150.6|32167|32147|22
1643267520000|2022-01-27 07:12:00|32170.2|32150.2|32171.3|32151.3|32172.4|32152.4|32168.1|32148.1|22
1643267530000|2022-01-27 07:12:10|32171.1|32151.1|32187.8|32137.8|32188.6|32151.8|32168.7|32137.3|20
1643267540000|2022-01-27 07:12:20|32187.6|32137.6|32171.7|32151.7|32190|32151.7|32167|32133.5|23
1643267550000|2022-01-27 07:12:30|32172.2|32152.2|32168.5|32148.5|32173.2|32153.2|32168.1|32148.1|23
1643267560000|2022-01-27 07:12:40|32167.8|32147.8|32168.4|32148.4|32187.4|32151.5|32165|32137.4|31
1643267570000|2022-01-27 07:12:50|32166.4|32146.4|32168.2|32148.2|32188.2|32151.5|32166.3|32134|28
1643267580000|2022-01-27 07:13:00|32170.8|32150.8|32171.1|32151.1|32172.2|32152.2|32168.3|32148.3|28
1643267590000|2022-01-27 07:13:10|32170.8|32150.8|32185.7|32135.7|32185.7|32151.7|32169.4|32135.7|21
1643267600000|2022-01-27 07:13:20|32185.4|32135.4|32171|32151|32188.5|32152.7|32170.7|32135.4|19
1643267610000|2022-01-27 07:13:30|32171.8|32151.8|32185.8|32135.8|32191.5|32155.3|32171|32135.8|27
1643267620000|2022-01-27 07:13:40|32189.5|32139.5|32188.6|32138.6|32190.6|32155.2|32172.6|32138.6|20
1643267630000|2022-01-27 07:13:50|32188.4|32138.4|32175.8|32155.8|32190.6|32157.1|32172.8|32138.4|18
1643267640000|2022-01-27 07:14:00|32175.7|32155.7|32172.5|32152.5|32192.7|32156.9|32170.8|32135.7|21
1643267650000|2022-01-27 07:14:10|32189.9|32139.9|32168.3|32148.3|32190|32151.3|32168.3|32135.3|22
1643267660000|2022-01-27 07:14:20|32168|32148|32170.6|32150.6|32187.8|32151|32168|32135|17
1643267670000|2022-01-27 07:14:30|32170.8|32150.8|32170.6|32150.6|32171.3|32151.3|32168|32148|15
1643267680000|2022-01-27 07:14:40|32170.4|32150.4|32187.5|32137.5|32189.9|32152.3|32169.8|32137.5|15
1643267690000|2022-01-27 07:14:50|32186.5|32136.5|32185.7|32135.7|32188.1|32152.5|32167.6|32133.9|18
1643267700000|2022-01-27 07:15:00|32185|32135|32170.7|32150.7|32185.9|32151.2|32167.5|32134.8|26
1643267710000|2022-01-27 07:15:10|32170.5|32150.5|32169.5|32149.5|32170.9|32150.9|32168.3|32148.3|11
1643267720000|2022-01-27 07:15:20|32169.3|32149.3|32169.7|32149.7|32170.6|32150.6|32166.6|32146.6|25
1643267730000|2022-01-27 07:15:30|32169.9|32149.9|32170.3|32150.3|32171|32151|32166.9|32146.9|24
1643267740000|2022-01-27 07:15:40|32170.4|32150.4|32170.3|32150.3|32170.8|32150.8|32167.6|32147.6|21
1643267750000|2022-01-27 07:15:50|32168.3|32148.3|32170.6|32150.6|32171.5|32151.5|32168.3|32148.3|14
1643267760000|2022-01-27 07:16:00|32171.1|32151.1|32169.5|32149.5|32172.9|32152.9|32169.4|32149.4|19
1643267770000|2022-01-27 07:16:10|32169.7|32149.7|32170.5|32150.5|32173.7|32153.7|32169.5|32149.5|23
1643267780000|2022-01-27 07:16:20|32170.6|32150.6|32171.2|32151.2|32174.2|32154.2|32170.6|32150.6|22
1643267790000|2022-01-27 07:16:30|32171|32151|32171|32151|32173.9|32153.9|32170.9|32150.9|7
1643267800000|2022-01-27 07:16:40|32170.8|32150.8|32171.1|32151.1|32171.9|32151.9|32170.8|32150.8|18
1643267810000|2022-01-27 07:16:50|32170.7|32150.7|32171.3|32151.3|32190.8|32152.1|32170.7|32138.8|17
1643267820000|2022-01-27 07:17:00|32171.6|32151.6|32173.6|32153.6|32174.8|32154.8|32171.5|32151.5|17
1643267830000|2022-01-27 07:17:10|32173.8|32153.8|32172.6|32152.6|32174.5|32154.5|32172.3|32152.3|15
1643267840000|2022-01-27 07:17:20|32172.7|32152.7|32173.4|32153.4|32175.3|32155.3|32171.6|32151.6|21
1643267850000|2022-01-27 07:17:30|32176|32156|32174.4|32154.4|32195|32158.3|32173.1|32141.4|18
1643267860000|2022-01-27 07:17:40|32174.1|32154.1|32175.5|32155.5|32177.1|32157.1|32174|32154|18
1643267870000|2022-01-27 07:17:50|32174.9|32154.9|32175.1|32155.1|32176.3|32156.3|32174.8|32154.8|19
1643267880000|2022-01-27 07:18:00|32175.3|32155.3|32178.5|32158.5|32194.3|32158.5|32175.2|32144.3|19
1643267890000|2022-01-27 07:18:10|32178.8|32158.8|32177|32157|32179.2|32159.2|32177|32157|12
1643267900000|2022-01-27 07:18:20|32194.7|32144.7|32175.5|32155.5|32195|32157|32174.9|32143.1|20
1643267910000|2022-01-27 07:18:30|32175.4|32155.4|32175.5|32155.5|32175.7|32155.7|32175.4|32155.4|9
1643267920000|2022-01-27 07:18:40|32175.6|32155.6|32179.1|32159.1|32179.7|32159.7|32175.2|32155.2|16
1643267930000|2022-01-27 07:18:50|32178.5|32158.5|32176.2|32156.2|32180.2|32160.2|32175.8|32155.8|16
1643267940000|2022-01-27 07:19:00|32176.1|32156.1|32176.3|32156.3|32176.4|32156.4|32176.1|32156.1|8
1643267950000|2022-01-27 07:19:10|32176.1|32156.1|32176.5|32156.5|32176.9|32156.9|32176.1|32156.1|6
1643267960000|2022-01-27 07:19:20|32176.4|32156.4|32176.2|32156.2|32176.4|32156.4|32176.2|32156.2|3
1643267970000|2022-01-27 07:19:30|32176.1|32156.1|32173.5|32153.5|32193.2|32156.1|32172.5|32142.2|22
1643267980000|2022-01-27 07:19:40|32173.4|32153.4|32176.3|32156.3|32193.4|32158.1|32173.3|32140.2|19
1643267990000|2022-01-27 07:19:50|32176.4|32156.4|32177.1|32157.1|32177.4|32157.4|32176.4|32156.4|12
1643268000000|2022-01-27 07:20:00|32177.2|32157.2|32179.1|32159.1|32181.9|32161.9|32177.2|32157.2|30
1643268010000|2022-01-27 07:20:10|32179|32159|32179.4|32159.4|32180.2|32160.2|32179|32159|19
1643268020000|2022-01-27 07:20:20|32179.7|32159.7|32179.5|32159.5|32180.1|32160.1|32179.2|32159.2|15
1643268030000|2022-01-27 07:20:30|32179.7|32159.7|32179.6|32159.6|32179.7|32159.7|32179|32159|10
1643268040000|2022-01-27 07:20:40|32179.7|32159.7|32179.6|32159.6|32183.3|32163.3|32178|32158|20
1643268050000|2022-01-27 07:20:50|32200|32150|32180.5|32160.5|32200|32160.8|32179.5|32146.3|14
1643268060000|2022-01-27 07:21:00|32180.6|32160.6|32182.5|32162.5|32202.5|32165.4|32180.5|32150.3|25
1643268070000|2022-01-27 07:21:10|32182.4|32162.4|32186.2|32166.2|32188.9|32168.9|32182.3|32162.3|28
1643268080000|2022-01-27 07:21:20|32189.1|32169.1|32185.7|32165.7|32189.4|32169.4|32185.7|32165.7|27
1643268090000|2022-01-27 07:21:30|32186|32166|32185.7|32165.7|32186.2|32166.2|32184.4|32164.4|15
1643268100000|2022-01-27 07:21:40|32185.5|32165.5|32183.1|32163.1|32185.6|32165.6|32183.1|32163.1|18
1643268110000|2022-01-27 07:21:50|32182.6|32162.6|32203.6|32153.6|32204|32168.6|32182.6|32153|19
1643268120000|2022-01-27 07:22:00|32203.8|32153.8|32203.7|32153.7|32204.2|32154.2|32203.1|32153.1|14
1643268130000|2022-01-27 07:22:10|32204.7|32154.7|32189.8|32169.8|32206|32170.4|32187.9|32153.5|23
1643268140000|2022-01-27 07:22:20|32190.3|32170.3|32189.8|32169.8|32206.1|32171.4|32187.6|32156.1|27
1643268150000|2022-01-27 07:22:30|32190.2|32170.2|32203.6|32153.6|32205.2|32170.2|32186.4|32152.6|21
1643268160000|2022-01-27 07:22:40|32205.7|32155.7|32185|32165|32205.7|32169.2|32184.4|32153|27
1643268170000|2022-01-27 07:22:50|32188.1|32168.1|32189|32169|32205.8|32169|32186.6|32154|22
1643268180000|2022-01-27 07:23:00|32189.2|32169.2|32205.4|32155.4|32206.9|32169.9|32188.4|32153.7|26
1643268190000|2022-01-27 07:23:10|32205.8|32155.8|32187.7|32167.7|32206.2|32169.5|32187.4|32154.4|22
1643268200000|2022-01-27 07:23:20|32187.2|32167.2|32206|32156|32207.1|32170.6|32187.1|32153.1|23
1643268210000|2022-01-27 07:23:30|32205.6|32155.6|32189.8|32169.8|32206.6|32170.8|32189.8|32155.6|21
1643268220000|2022-01-27 07:23:40|32190.1|32170.1|32191.5|32171.5|32206.9|32172.1|32188.1|32155.1|23
1643268230000|2022-01-27 07:23:50|32187.6|32167.6|32183.4|32163.4|32188.3|32168.3|32183.4|32163.4|26
1643268240000|2022-01-27 07:24:00|32184.2|32164.2|32185.6|32165.6|32187.4|32167.4|32182.9|32162.9|23
1643268250000|2022-01-27 07:24:10|32185.3|32165.3|32184.9|32164.9|32185.8|32165.8|32184.7|32164.7|16
1643268260000|2022-01-27 07:24:20|32185|32165|32186.5|32166.5|32186.7|32166.7|32185|32165|24
1643268270000|2022-01-27 07:24:30|32186.8|32166.8|32184.6|32164.6|32186.8|32166.8|32183.9|32163.9|26
1643268280000|2022-01-27 07:24:40|32184|32164|32201.9|32151.9|32201.9|32166.9|32182.9|32149.9|24
1643268290000|2022-01-27 07:24:50|32186.4|32166.4|32187.4|32167.4|32189.4|32169.4|32185.5|32165.5|24
1643268300000|2022-01-27 07:25:00|32187.3|32167.3|32188.9|32168.9|32188.9|32168.9|32187.3|32167.3|24
1643268310000|2022-01-27 07:25:10|32188.8|32168.8|32189.1|32169.1|32205|32170.1|32188.2|32153.7|20
1643268320000|2022-01-27 07:25:20|32189.7|32169.7|32189.4|32169.4|32189.9|32169.9|32188.9|32168.9|18
1643268330000|2022-01-27 07:25:30|32189.5|32169.5|32187.8|32167.8|32189.6|32169.6|32186.8|32166.8|23
1643268340000|2022-01-27 07:25:40|32187.2|32167.2|32181.4|32161.4|32187.2|32167.2|32181.1|32161.1|20
1643268350000|2022-01-27 07:25:50|32181.6|32161.6|32181.2|32161.2|32183.5|32163.5|32177.7|32157.7|27
1643268360000|2022-01-27 07:26:00|32179.3|32159.3|32182.8|32162.8|32183.8|32163.8|32179.3|32159.3|22
1643268370000|2022-01-27 07:26:10|32182.5|32162.5|32177.9|32157.9|32182.7|32162.7|32176.5|32156.5|24
1643268380000|2022-01-27 07:26:20|32178|32158|32178.1|32158.1|32178.5|32158.5|32176.9|32156.9|20
1643268390000|2022-01-27 07:26:30|32177.7|32157.7|32177.7|32157.7|32177.9|32157.9|32176.6|32156.6|17
1643268400000|2022-01-27 07:26:40|32178.2|32158.2|32192.8|32142.8|32195.3|32159.3|32176.1|32141.5|19
1643268410000|2022-01-27 07:26:50|32192.3|32142.3|32181.4|32161.4|32192.4|32161.4|32176.7|32141.9|25
1643268420000|2022-01-27 07:27:00|32181|32161|32197.9|32147.9|32198.5|32162.5|32181|32146.5|22
1643268430000|2022-01-27 07:27:10|32198.5|32148.5|32182|32162|32198.7|32162|32182|32146.6|22
1643268440000|2022-01-27 07:27:20|32181.9|32161.9|32181.9|32161.9|32183.1|32163.1|32181.9|32161.9|20
1643268450000|2022-01-27 07:27:30|32182.2|32162.2|32180.8|32160.8|32198.5|32163.2|32180.8|32146.5|20
1643268460000|2022-01-27 07:27:40|32196.5|32146.5|32183.6|32163.6|32199.4|32164.4|32181.6|32146.5|30
1643268470000|2022-01-27 07:27:50|32183.7|32163.7|32198.1|32148.1|32198.8|32164|32183.5|32147.7|18
1643268480000|2022-01-27 07:28:00|32198|32148|32182.9|32162.9|32198.2|32162.9|32182.2|32148|20
1643268490000|2022-01-27 07:28:10|32182.5|32162.5|32183.7|32163.7|32184.2|32164.2|32182.5|32162.5|17
1643268500000|2022-01-27 07:28:20|32183.9|32163.9|32207.6|32157.6|32207.6|32169.5|32183.4|32154|22
1643268510000|2022-01-27 07:28:30|32207.4|32157.4|32207.4|32157.4|32208.2|32173|32192.4|32154.8|23
1643268520000|2022-01-27 07:28:40|32207.6|32157.6|32181.8|32161.8|32207.6|32168.2|32181.8|32145.6|35
1643268530000|2022-01-27 07:28:50|32181.7|32161.7|32182.7|32162.7|32183.1|32163.1|32181.6|32161.6|20
1643268540000|2022-01-27 07:29:00|32182.8|32162.8|32182.2|32162.2|32199.5|32164.1|32181.8|32147.8|18
1643268550000|2022-01-27 07:29:10|32182.8|32162.8|32182.8|32162.8|32184.5|32164.5|32182|32162|23
1643268560000|2022-01-27 07:29:20|32182.5|32162.5|32196.7|32146.7|32197.3|32162.8|32180.8|32146.2|24
1643268570000|2022-01-27 07:29:30|32196.4|32146.4|32197.9|32147.9|32198.7|32163.9|32182|32146.4|27
1643268580000|2022-01-27 07:29:40|32197.7|32147.7|32181.3|32161.3|32198.4|32163.4|32181|32147.7|19
1643268590000|2022-01-27 07:29:50|32198.1|32148.1|32181.2|32161.2|32198.1|32161.3|32179.5|32145.1|21
1643268600000|2022-01-27 07:30:00|32181.4|32161.4|32181.6|32161.6|32184.8|32164.8|32180.6|32160.6|28
1643268610000|2022-01-27 07:30:10|32181.1|32161.1|32179|32159|32181.6|32161.6|32177.7|32157.7|21
1643268620000|2022-01-27 07:30:20|32179.6|32159.6|32177.4|32157.4|32180.1|32160.1|32176.1|32156.1|29
1643268630000|2022-01-27 07:30:30|32177.6|32157.6|32174.7|32154.7|32177.6|32157.6|32173.7|32153.7|28
1643268640000|2022-01-27 07:30:40|32174.1|32154.1|32174.7|32154.7|32175.5|32155.5|32173.5|32153.5|22
1643268650000|2022-01-27 07:30:50|32174.6|32154.6|32176.8|32156.8|32176.8|32156.8|32174.6|32154.6|15
1643268660000|2022-01-27 07:31:00|32175.9|32155.9|32175.8|32155.8|32176.2|32156.2|32174.7|32154.7|17
1643268670000|2022-01-27 07:31:10|32175.1|32155.1|32175.7|32155.7|32175.7|32155.7|32174|32154|9
1643268680000|2022-01-27 07:31:20|32176.5|32156.5|32176.5|32156.5|32178|32158|32174|32154|26
1643268690000|2022-01-27 07:31:30|32176.3|32156.3|32173.9|32153.9|32177.2|32157.2|32173.9|32153.9|26
1643268700000|2022-01-27 07:31:40|32173.4|32153.4|32175.1|32155.1|32175.7|32155.7|32173.3|32153.3|24
1643268710000|2022-01-27 07:31:50|32175|32155|32174.7|32154.7|32175.9|32155.9|32174.5|32154.5|14
1643268720000|2022-01-27 07:32:00|32175|32155|32171.5|32151.5|32175.7|32155.7|32171.2|32151.2|26
1643268730000|2022-01-27 07:32:10|32171.4|32151.4|32172.1|32152.1|32173.5|32153.5|32171.1|32151.1|16
1643268740000|2022-01-27 07:32:20|32171.9|32151.9|32170.2|32150.2|32172.4|32152.4|32169.4|32149.4|13
1643268750000|2022-01-27 07:32:30|32168.1|32148.1|32139.2|32119.2|32169.2|32149.2|32139.2|32106.4|25
1643268760000|2022-01-27 07:32:40|32161.5|32111.5|32165.4|32115.4|32167.9|32129.7|32144.8|32104.6|37
1643268770000|2022-01-27 07:32:50|32167.2|32117.2|32151.1|32131.1|32167.5|32131.5|32149.9|32114|32
1643268780000|2022-01-27 07:33:00|32150.5|32130.5|32153.7|32133.7|32155.4|32135.4|32150.3|32130.3|29
1643268790000|2022-01-27 07:33:10|32153.6|32133.6|32155.7|32135.7|32169.5|32136.9|32150.7|32117.7|29
1643268800000|2022-01-27 07:33:20|32154.5|32134.5|32156.1|32136.1|32157|32137|32154|32134|24
1643268810000|2022-01-27 07:33:30|32156|32136|32156|32136|32156.7|32136.7|32154.3|32134.3|25
1643268820000|2022-01-27 07:33:40|32155.7|32135.7|32155.5|32135.5|32156.2|32136.2|32154.5|32134.5|19
1643268830000|2022-01-27 07:33:50|32155.9|32135.9|32155.1|32135.1|32155.9|32135.9|32154.4|32134.4|21
1643268840000|2022-01-27 07:34:00|32155.4|32135.4|32153.9|32133.9|32156.9|32136.9|32153.9|32133.9|22
1643268850000|2022-01-27 07:34:10|32154.3|32134.3|32155.8|32135.8|32155.8|32135.8|32151|32131|20
1643268860000|2022-01-27 07:34:20|32172|32122|32174.3|32124.3|32174.3|32137.2|32153.4|32118|24
1643268870000|2022-01-27 07:34:30|32173.3|32123.3|32153.6|32133.6|32173.5|32135.8|32151.4|32120.9|28
1643268880000|2022-01-27 07:34:40|32154.7|32134.7|32153|32103|32174|32136.3|32151.2|32103|26
1643268890000|2022-01-27 07:34:50|32141.8|32121.8|32144.1|32124.1|32145.5|32125.5|32141.5|32121.5|32
1643268900000|2022-01-27 07:35:00|32146.4|32126.4|32147.4|32127.4|32148.7|32128.7|32145.2|32125.2|30
1643268910000|2022-01-27 07:35:10|32148.2|32128.2|32148.6|32128.6|32150|32130|32145|32125|28
1643268920000|2022-01-27 07:35:20|32148.7|32128.7|32150.9|32130.9|32151.6|32131.6|32148|32128|31
1643268930000|2022-01-27 07:35:30|32151.2|32131.2|32147.5|32127.5|32151.2|32131.2|32146|32126|33
1643268940000|2022-01-27 07:35:40|32147|32127|32147.2|32127.2|32147.2|32127.2|32145.5|32125.5|24
1643268950000|2022-01-27 07:35:50|32148.2|32128.2|32144.6|32124.6|32148.2|32128.2|32141.7|32121.7|33
1643268960000|2022-01-27 07:36:00|32144.2|32124.2|32147.8|32127.8|32147.8|32127.8|32143.3|32123.3|33
1643268970000|2022-01-27 07:36:10|32146.7|32126.7|32148.1|32128.1|32150.3|32130.3|32146.3|32126.3|30
1643268980000|2022-01-27 07:36:20|32148|32128|32146.3|32126.3|32148|32128|32145.9|32125.9|28
1643268990000|2022-01-27 07:36:30|32146.5|32126.5|32149|32129|32150.4|32130.4|32146.5|32126.5|28
1643269000000|2022-01-27 07:36:40|32149.3|32129.3|32147.7|32127.7|32149.7|32129.7|32147.1|32127.1|27
1643269010000|2022-01-27 07:36:50|32147.4|32127.4|32146.4|32126.4|32147.6|32127.6|32146|32126|23
1643269020000|2022-01-27 07:37:00|32145.3|32125.3|32146.6|32126.6|32147.6|32127.6|32142.9|32122.9|33
1643269030000|2022-01-27 07:37:10|32145.1|32125.1|32147.6|32127.6|32149.7|32129.7|32145.1|32125.1|25
1643269040000|2022-01-27 07:37:20|32145.9|32125.9|32146.3|32126.3|32148.3|32128.3|32145.8|32125.8|23
1643269050000|2022-01-27 07:37:30|32145.3|32125.3|32144.7|32124.7|32146.8|32126.8|32144.7|32124.7|21
1643269060000|2022-01-27 07:37:40|32145.2|32125.2|32146|32126|32146.1|32126.1|32143.4|32123.4|20
1643269070000|2022-01-27 07:37:50|32146.5|32126.5|32143.6|32123.6|32146.5|32126.5|32143|32123|29
1643269080000|2022-01-27 07:38:00|32141.3|32121.3|32145.3|32125.3|32145.6|32125.6|32141.3|32121.3|30
1643269090000|2022-01-27 07:38:10|32144.8|32124.8|32146.1|32126.1|32147.7|32127.7|32144.2|32124.2|33
1643269100000|2022-01-27 07:38:20|32146.5|32126.5|32148.9|32128.9|32150.4|32130.4|32146.4|32126.4|26
1643269110000|2022-01-27 07:38:30|32148.5|32128.5|32149.6|32129.6|32150.5|32130.5|32145.9|32125.9|29
1643269120000|2022-01-27 07:38:40|32149.4|32129.4|32152.5|32132.5|32153|32133|32148.4|32128.4|30
1643269130000|2022-01-27 07:38:50|32152.6|32132.6|32150.7|32130.7|32152.8|32132.8|32150.2|32130.2|26
1643269140000|2022-01-27 07:39:00|32150.4|32130.4|32151|32131|32151.3|32131.3|32150.3|32130.3|15
1643269150000|2022-01-27 07:39:10|32150.8|32130.8|32151.3|32131.3|32151.3|32131.3|32149|32129|14
1643269160000|2022-01-27 07:39:20|32151.6|32131.6|32150.1|32130.1|32152.6|32132.6|32149.3|32129.3|15
1643269170000|2022-01-27 07:39:30|32149.8|32129.8|32145.6|32125.6|32150.6|32130.6|32144.3|32124.3|27
1643269180000|2022-01-27 07:39:40|32145.9|32125.9|32138.9|32118.9|32146.1|32126.1|32138.9|32118.9|29
1643269190000|2022-01-27 07:39:50|32139.7|32119.7|32138.9|32118.9|32141.8|32121.8|32138.5|32118.5|28
1643269200000|2022-01-27 07:40:00|32139.9|32119.9|32144.4|32124.4|32144.5|32124.5|32137|32117|27
1643269210000|2022-01-27 07:40:10|32144.7|32124.7|32143.8|32123.8|32144.7|32124.7|32142.5|32122.5|22
1643269220000|2022-01-27 07:40:20|32143.6|32123.6|32143|32123|32144.5|32124.5|32142.1|32122.1|16
1643269230000|2022-01-27 07:40:30|32143.3|32123.3|32142.9|32122.9|32144.4|32124.4|32141.3|32121.3|15
1643269240000|2022-01-27 07:40:40|32143|32123|32149.2|32129.2|32149.2|32129.2|32141.7|32121.7|25
1643269250000|2022-01-27 07:40:50|32148.4|32128.4|32149|32129|32149.4|32129.4|32146.7|32126.7|14
1643269260000|2022-01-27 07:41:00|32148.4|32128.4|32155.3|32135.3|32156.9|32136.9|32148.1|32128.1|28
1643269270000|2022-01-27 07:41:10|32155.6|32135.6|32155.7|32135.7|32156.8|32136.8|32154.2|32134.2|30
1643269280000|2022-01-27 07:41:20|32155.9|32135.9|32153.7|32133.7|32156|32136|32153.2|32133.2|25
1643269290000|2022-01-27 07:41:30|32153.1|32133.1|32156.3|32136.3|32156.3|32136.3|32153|32133|34
1643269300000|2022-01-27 07:41:40|32155.3|32135.3|32154.6|32134.6|32156.9|32136.9|32154.5|32134.5|27
1643269310000|2022-01-27 07:41:50|32154.7|32134.7|32173.4|32153.4|32173.6|32153.6|32153.4|32133.4|30
1643269320000|2022-01-27 07:42:00|32174.5|32154.5|32172.6|32152.6|32176.4|32156.4|32172.6|32152.6|21
1643269330000|2022-01-27 07:42:10|32173.1|32153.1|32174|32154|32174.5|32154.5|32172.4|32152.4|15
1643269340000|2022-01-27 07:42:20|32174.3|32154.3|32175.5|32155.5|32175.7|32155.7|32173.6|32153.6|16
1643269350000|2022-01-27 07:42:30|32175.3|32155.3|32175|32155|32175.3|32155.3|32173.8|32153.8|20
1643269360000|2022-01-27 07:42:40|32175.3|32155.3|32175.1|32155.1|32175.6|32155.6|32174.8|32154.8|11
1643269370000|2022-01-27 07:42:50|32175|32155|32176.5|32156.5|32176.7|32156.7|32175|32155|18
1643269380000|2022-01-27 07:43:00|32175.8|32155.8|32178.6|32158.6|32178.8|32158.8|32174.4|32154.4|13
1643269390000|2022-01-27 07:43:10|32178.4|32158.4|32178.2|32158.2|32178.9|32158.9|32178.2|32158.2|12
1643269400000|2022-01-27 07:43:20|32179|32159|32179.5|32159.5|32179.6|32159.6|32179|32159|16
1643269410000|2022-01-27 07:43:30|32179.3|32159.3|32176.7|32156.7|32179.8|32159.8|32176.7|32156.7|15
1643269420000|2022-01-27 07:43:40|32177.1|32157.1|32179.6|32159.6|32179.9|32159.9|32176.8|32156.8|19
1643269430000|2022-01-27 07:43:50|32179.8|32159.8|32181.7|32161.7|32183|32163|32179.5|32159.5|25
1643269440000|2022-01-27 07:44:00|32181.9|32161.9|32181.3|32161.3|32182.6|32162.6|32180.9|32160.9|20
1643269450000|2022-01-27 07:44:10|32181.6|32161.6|32178.3|32158.3|32181.8|32161.8|32177.3|32157.3|28
1643269460000|2022-01-27 07:44:20|32179|32159|32179|32159|32179.3|32159.3|32178.1|32158.1|17
1643269470000|2022-01-27 07:44:30|32179.2|32159.2|32177.8|32157.8|32182.1|32162.1|32177.8|32157.8|27
1643269480000|2022-01-27 07:44:40|32177.3|32157.3|32178|32158|32179.8|32159.8|32176.9|32156.9|31
1643269490000|2022-01-27 07:44:50|32178.1|32158.1|32179.3|32159.3|32179.3|32159.3|32178.1|32158.1|12
1643269500000|2022-01-27 07:45:00|32179.4|32159.4|32178.2|32158.2|32179.4|32159.4|32177.7|32157.7|20
1643269510000|2022-01-27 07:45:10|32176.6|32156.6|32174.8|32154.8|32177.3|32157.3|32174.1|32154.1|28
1643269520000|2022-01-27 07:45:20|32174.6|32154.6|32173.5|32153.5|32176.6|32156.6|32171.9|32151.9|22
1643269530000|2022-01-27 07:45:30|32173.6|32153.6|32175.5|32155.5|32177.1|32157.1|32172.9|32152.9|29
1643269540000|2022-01-27 07:45:40|32175.7|32155.7|32180.8|32160.8|32180.8|32160.8|32175.5|32155.5|29
1643269550000|2022-01-27 07:45:50|32180.4|32160.4|32171.5|32151.5|32180.8|32160.8|32170.5|32150.5|27
1643269560000|2022-01-27 07:46:00|32170.6|32150.6|32159.6|32139.6|32171.6|32151.6|32157.9|32137.9|34
1643269570000|2022-01-27 07:46:10|32160.2|32140.2|32159|32139|32160.2|32140.2|32159|32139|29
1643269580000|2022-01-27 07:46:20|32159.3|32139.3|32157.8|32137.8|32159.9|32139.9|32157.8|32137.8|20
1643269590000|2022-01-27 07:46:30|32157.2|32137.2|32159.8|32139.8|32161.6|32141.6|32156.8|32136.8|31
1643269600000|2022-01-27 07:46:40|32161.7|32141.7|32161.1|32141.1|32163.6|32143.6|32157.7|32137.7|37
1643269610000|2022-01-27 07:46:50|32161.5|32141.5|32162.8|32142.8|32165.7|32145.7|32160.8|32140.8|38
1643269620000|2022-01-27 07:47:00|32165|32145|32185.9|32165.9|32201.7|32166.6|32160.8|32138.9|40
1643269630000|2022-01-27 07:47:10|32186.1|32166.1|32180.6|32160.6|32200.4|32167.6|32180.2|32149.1|38
1643269640000|2022-01-27 07:47:20|32180.2|32160.2|32186.3|32166.3|32186.3|32166.3|32180.2|32160.2|32
1643269650000|2022-01-27 07:47:30|32182.8|32162.8|32179.4|32159.4|32197.7|32165.7|32178.9|32147.5|37
1643269660000|2022-01-27 07:47:40|32180|32160|32196.1|32146.1|32196.2|32162.1|32178.8|32146.1|31
1643269670000|2022-01-27 07:47:50|32196.5|32146.5|32197.4|32147.4|32198|32162.7|32181.2|32146.3|29
1643269680000|2022-01-27 07:48:00|32197.5|32147.5|32182.1|32162.1|32197.5|32162.9|32181.6|32146.6|16
1643269690000|2022-01-27 07:48:10|32181.9|32161.9|32182.3|32162.3|32182.5|32162.5|32181.5|32161.5|8
1643269700000|2022-01-27 07:48:20|32182.4|32162.4|32195.8|32145.8|32197.8|32163.8|32181.3|32145.8|16
1643269710000|2022-01-27 07:48:30|32180.6|32160.6|32196.1|32146.1|32196.6|32161.6|32179.2|32144.4|18
1643269720000|2022-01-27 07:48:40|32196.5|32146.5|32166.4|32146.4|32196.5|32151.2|32166.4|32132.9|19
1643269730000|2022-01-27 07:48:50|32167.2|32147.2|32173|32153|32173|32153|32167.2|32147.2|21
1643269740000|2022-01-27 07:49:00|32173.2|32153.2|32173.5|32153.5|32174.6|32154.6|32173.1|32153.1|19
1643269750000|2022-01-27 07:49:10|32174.1|32154.1|32177.1|32157.1|32192.4|32157.1|32174.1|32140.3|28
1643269760000|2022-01-27 07:49:20|32177.6|32157.6|32178.8|32158.8|32193.8|32160.3|32176|32143.6|30
1643269770000|2022-01-27 07:49:30|32179.1|32159.1|32177.4|32157.4|32179.3|32159.3|32177.4|32157.4|23
1643269780000|2022-01-27 07:49:40|32177|32157|32177.3|32157.3|32178|32158|32176.7|32156.7|19
1643269790000|2022-01-27 07:49:50|32177|32157|32177.5|32157.5|32195.6|32162.2|32176.8|32145.6|29
1643269800000|2022-01-27 07:50:00|32177.9|32157.9|32178.2|32158.2|32179.1|32159.1|32177.6|32157.6|24
1643269810000|2022-01-27 07:50:10|32180.4|32160.4|32179.3|32159.3|32180.4|32160.4|32178.9|32158.9|18
1643269820000|2022-01-27 07:50:20|32178.9|32158.9|32182.6|32162.6|32184.3|32164.3|32178.9|32158.9|33
1643269830000|2022-01-27 07:50:30|32182.9|32162.9|32183|32163|32199.7|32163.8|32182.1|32146.7|28
1643269840000|2022-01-27 07:50:40|32183.2|32163.2|32204.6|32154.6|32206.2|32171.8|32183.2|32151.4|38
1643269850000|2022-01-27 07:50:50|32205.6|32155.6|32204.9|32154.9|32206.2|32156.2|32204|32154|28
1643269860000|2022-01-27 07:51:00|32204.5|32154.5|32203.8|32153.8|32204.8|32154.8|32203.2|32153.2|24
1643269870000|2022-01-27 07:51:10|32203.3|32153.3|32205.2|32155.2|32206.9|32156.9|32203.3|32153.3|33
1643269880000|2022-01-27 07:51:20|32205.4|32155.4|32206|32156|32207.3|32157.3|32205.1|32155.1|27
1643269890000|2022-01-27 07:51:30|32205.6|32155.6|32203.2|32153.2|32206.1|32156.1|32203|32153|25
1643269900000|2022-01-27 07:51:40|32202.7|32152.7|32203.5|32153.5|32204.2|32154.2|32202.3|32152.3|19
1643269910000|2022-01-27 07:51:50|32203.4|32153.4|32203.7|32153.7|32204.3|32168|32187|32151.6|25
1643269920000|2022-01-27 07:52:00|32203.2|32153.2|32212.8|32162.8|32214.3|32178.7|32192.3|32151.8|29
1643269930000|2022-01-27 07:52:10|32212.3|32162.3|32211.2|32161.2|32213.1|32181|32196.3|32161.2|30
1643269940000|2022-01-27 07:52:20|32212.5|32162.5|32194.7|32174.7|32213.1|32179.3|32194.1|32162|31
1643269950000|2022-01-27 07:52:30|32195|32175|32196.7|32176.7|32201.5|32181.5|32194.4|32174.4|31
1643269960000|2022-01-27 07:52:40|32198.1|32178.1|32197.4|32177.4|32198.1|32178.1|32196.2|32176.2|27
1643269970000|2022-01-27 07:52:50|32196.8|32176.8|32197.3|32177.3|32198.9|32178.9|32195.2|32175.2|24
1643269980000|2022-01-27 07:53:00|32197.5|32177.5|32195|32175|32211.6|32178.9|32192.1|32161.6|32
1643269990000|2022-01-27 07:53:10|32195.7|32175.7|32202.5|32182.5|32203.1|32183.1|32194.5|32174.5|30
1643270000000|2022-01-27 07:53:20|32202.4|32182.4|32199.4|32179.4|32202.4|32182.4|32195.4|32175.4|30
1643270010000|2022-01-27 07:53:30|32200.4|32180.4|32199.1|32179.1|32200.4|32180.4|32197.8|32177.8|30
1643270020000|2022-01-27 07:53:40|32199.2|32179.2|32200.8|32180.8|32201|32181|32199.2|32179.2|17
1643270030000|2022-01-27 07:53:50|32200.2|32180.2|32201.3|32181.3|32201.4|32181.4|32199.5|32179.5|18
1643270040000|2022-01-27 07:54:00|32202.4|32182.4|32204.4|32184.4|32207.7|32187.7|32201.8|32181.8|23
1643270050000|2022-01-27 07:54:10|32205|32185|32200.7|32180.7|32205.6|32185.6|32200.7|32180.7|20
1643270060000|2022-01-27 07:54:20|32200.2|32180.2|32208.4|32188.4|32209.5|32189.5|32200.2|32180.2|35
1643270070000|2022-01-27 07:54:30|32209.1|32189.1|32200|32180|32209.1|32189.1|32195.1|32175.1|37
1643270080000|2022-01-27 07:54:40|32197.7|32177.7|32200.1|32180.1|32204.5|32184.5|32197.7|32177.7|30
1643270090000|2022-01-27 07:54:50|32200|32180|32205.2|32185.2|32207.1|32187.1|32196.7|32176.7|35
1643270100000|2022-01-27 07:55:00|32202|32182|32201.4|32181.4|32218.2|32182.7|32196.4|32168.2|29
1643270110000|2022-01-27 07:55:10|32201.8|32181.8|32203.6|32183.6|32207.3|32187.3|32201.2|32181.2|28
1643270120000|2022-01-27 07:55:20|32205.9|32185.9|32206.9|32186.9|32207|32187|32203|32183|28
1643270130000|2022-01-27 07:55:30|32208|32188|32204.7|32184.7|32208.7|32188.7|32203.9|32183.9|34
1643270140000|2022-01-27 07:55:40|32205.2|32185.2|32205|32185|32206.4|32186.4|32204.6|32184.6|24
1643270150000|2022-01-27 07:55:50|32205.7|32185.7|32201.3|32181.3|32210|32190|32200.5|32180.5|35
1643270160000|2022-01-27 07:56:00|32198.6|32178.6|32196.3|32176.3|32202.2|32182.2|32195.9|32175.9|35
1643270170000|2022-01-27 07:56:10|32196.5|32176.5|32204.9|32184.9|32204.9|32184.9|32195.8|32175.8|30
1643270180000|2022-01-27 07:56:20|32204.5|32184.5|32204.1|32184.1|32205.8|32185.8|32202|32182|31
1643270190000|2022-01-27 07:56:30|32204.7|32184.7|32203.8|32183.8|32205.2|32185.2|32203.2|32183.2|25
1643270200000|2022-01-27 07:56:40|32203.7|32183.7|32208.7|32188.7|32210.1|32190.1|32203.6|32183.6|25
1643270210000|2022-01-27 07:56:50|32208.9|32188.9|32213.9|32193.9|32232.7|32195.4|32207.8|32179.1|34
1643270220000|2022-01-27 07:57:00|32213.8|32193.8|32239.7|32189.7|32239.7|32202.9|32213|32177.6|38
1643270230000|2022-01-27 07:57:10|32238.8|32188.8|32244.4|32194.4|32244.4|32210.2|32228.1|32184.2|36
1643270240000|2022-01-27 07:57:20|32245.3|32195.3|32234.2|32214.2|32245.3|32218.6|32225|32191.3|34
1643270250000|2022-01-27 07:57:30|32251.8|32201.8|32238|32218|32255|32218.6|32235.4|32200.9|29
1643270260000|2022-01-27 07:57:40|32237.9|32217.9|32263.4|32213.4|32263.4|32224|32237.3|32206.4|28
1643270270000|2022-01-27 07:57:50|32263.2|32213.2|32248.8|32228.8|32263.6|32228.8|32244.8|32208.5|34
1643270280000|2022-01-27 07:58:00|32257.2|32207.2|32248.6|32228.6|32263.2|32229.3|32247.5|32207.2|30
1643270290000|2022-01-27 07:58:10|32248.7|32228.7|32249.2|32229.2|32265.5|32229.4|32247.8|32213.7|32
1643270300000|2022-01-27 07:58:20|32248.9|32228.9|32247|32227|32260.2|32229|32245.2|32210.2|27
1643270310000|2022-01-27 07:58:30|32247.2|32227.2|32243.5|32223.5|32260.1|32228|32243.5|32210.1|24
1643270320000|2022-01-27 07:58:40|32243.6|32223.6|32246.1|32226.1|32262.3|32226.4|32243.6|32211.1|18
1643270330000|2022-01-27 07:58:50|32246.2|32226.2|32249.7|32229.7|32268.7|32229.9|32246.2|32213.5|29
1643270340000|2022-01-27 07:59:00|32249.9|32229.9|32249.6|32229.6|32251.4|32231.4|32249.6|32229.6|23
1643270350000|2022-01-27 07:59:10|32249.7|32229.7|32266.6|32216.6|32267|32232.1|32248.2|32215.9|27
1643270360000|2022-01-27 07:59:20|32248.9|32228.9|32252.1|32232.1|32269.1|32232.3|32248.1|32216.7|29
1643270370000|2022-01-27 07:59:30|32251.4|32231.4|32267.6|32217.6|32268.2|32233.2|32249.2|32215.6|34
1643270380000|2022-01-27 07:59:40|32267.9|32217.9|32252|32232|32272.2|32236.8|32251.7|32217.9|38
1643270390000|2022-01-27 07:59:50|32253.3|32233.3|32250.5|32230.5|32266.7|32235|32249.4|32216.7|36
1643270400000|2022-01-27 08:00:00|32250.9|32230.9|32257.4|32237.4|32267.8|32238|32249.5|32217.3|39
1643270410000|2022-01-27 08:00:10|32258.3|32238.3|32257.2|32237.2|32259.7|32239.7|32256|32236|31
1643270420000|2022-01-27 08:00:20|32256.8|32236.8|32258|32238|32259.8|32239.8|32256.8|32236.8|29
1643270430000|2022-01-27 08:00:30|32257.8|32237.8|32256.3|32236.3|32259.6|32239.6|32256.2|32236.2|33
1643270440000|2022-01-27 08:00:40|32256.5|32236.5|32259.6|32239.6|32260.4|32240.4|32256.5|32236.5|27
1643270450000|2022-01-27 08:00:50|32259.5|32239.5|32258.5|32238.5|32261.7|32241.7|32257.3|32237.3|28
1643270460000|2022-01-27 08:01:00|32258.1|32238.1|32256.2|32236.2|32259.2|32239.2|32255|32235|31
1643270470000|2022-01-27 08:01:10|32255.3|32235.3|32251.3|32231.3|32256.3|32236.3|32251.3|32231.3|21
1643270480000|2022-01-27 08:01:20|32253.4|32233.4|32252.1|32232.1|32254.3|32234.3|32252|32232|26
1643270490000|2022-01-27 08:01:30|32252|32232|32258.1|32238.1|32259.7|32239.7|32251.6|32231.6|32
1643270500000|2022-01-27 08:01:40|32258.2|32238.2|32255.5|32235.5|32258.2|32238.2|32255.5|32235.5|16
1643270510000|2022-01-27 08:01:50|32256|32236|32255.6|32235.6|32256.8|32236.8|32255.1|32235.1|26
1643270520000|2022-01-27 08:02:00|32256.2|32236.2|32255.9|32235.9|32256.2|32236.2|32253.9|32233.9|25
1643270530000|2022-01-27 08:02:10|32256.8|32236.8|32257.3|32237.3|32258.4|32238.4|32256.7|32236.7|23
1643270540000|2022-01-27 08:02:20|32256.4|32236.4|32261.3|32241.3|32261.4|32241.4|32255.6|32235.6|25
1643270550000|2022-01-27 08:02:30|32261.2|32241.2|32261.4|32241.4|32262.1|32242.1|32259.9|32239.9|21
1643270560000|2022-01-27 08:02:40|32261.3|32241.3|32261.1|32241.1|32262.7|32242.7|32260.2|32240.2|25
1643270570000|2022-01-27 08:02:50|32260.8|32240.8|32260.6|32240.6|32262.7|32242.7|32259.1|32239.1|33
1643270580000|2022-01-27 08:03:00|32259.8|32239.8|32259.8|32239.8|32261.3|32241.3|32258.7|32238.7|24
1643270590000|2022-01-27 08:03:10|32259.9|32239.9|32261.5|32241.5|32263|32243|32259.4|32239.4|26
1643270600000|2022-01-27 08:03:20|32261.4|32241.4|32262.8|32242.8|32263.1|32243.1|32261.4|32241.4|29
1643270610000|2022-01-27 08:03:30|32262.7|32242.7|32263.8|32243.8|32264|32244|32262.2|32242.2|22
1643270620000|2022-01-27 08:03:40|32263.7|32243.7|32265.9|32245.9|32265.9|32245.9|32263.7|32243.7|21
1643270630000|2022-01-27 08:03:50|32265.6|32245.6|32264.8|32244.8|32266.3|32246.3|32264.6|32244.6|23
1643270640000|2022-01-27 08:04:00|32263.8|32243.8|32263.6|32243.6|32264.5|32244.5|32260.9|32240.9|26
1643270650000|2022-01-27 08:04:10|32263.7|32243.7|32261.2|32241.2|32263.7|32243.7|32261.2|32241.2|26
1643270660000|2022-01-27 08:04:20|32261.1|32241.1|32257.3|32237.3|32261.1|32241.1|32257.2|32237.2|31
1643270670000|2022-01-27 08:04:30|32257.1|32237.1|32259.3|32239.3|32260.7|32240.7|32257.1|32237.1|22
1643270680000|2022-01-27 08:04:40|32259.6|32239.6|32257.6|32237.6|32259.7|32239.7|32257.4|32237.4|21
1643270690000|2022-01-27 08:04:50|32256|32236|32260.2|32240.2|32262|32242|32256|32236|29
1643270700000|2022-01-27 08:05:00|32260.8|32240.8|32261|32241|32263|32243|32260.1|32240.1|29
1643270710000|2022-01-27 08:05:10|32260.6|32240.6|32254.2|32234.2|32262.6|32242.6|32253.9|32233.9|32
1643270720000|2022-01-27 08:05:20|32254.4|32234.4|32249.8|32229.8|32254.7|32234.7|32249.6|32229.6|34
1643270730000|2022-01-27 08:05:30|32249.9|32229.9|32248.8|32228.8|32250.6|32230.6|32248.8|32228.8|17
1643270740000|2022-01-27 08:05:40|32248.4|32228.4|32244.7|32224.7|32251.4|32231.4|32244.7|32224.7|35
1643270750000|2022-01-27 08:05:50|32244.2|32224.2|32246|32226|32249|32229|32244.2|32224.2|29
1643270760000|2022-01-27 08:06:00|32245.9|32225.9|32250.9|32230.9|32266.1|32230.9|32244.3|32216.1|31
1643270770000|2022-01-27 08:06:10|32250.7|32230.7|32247.4|32227.4|32251|32231|32246.2|32226.2|26
1643270780000|2022-01-27 08:06:20|32247.1|32227.1|32247.1|32227.1|32264.2|32229.2|32246.5|32213.3|24
1643270790000|2022-01-27 08:06:30|32247.2|32227.2|32247.4|32227.4|32249|32229|32245.8|32225.8|30
1643270800000|2022-01-27 08:06:40|32246.2|32226.2|32246.8|32226.8|32248.2|32228.2|32245.2|32225.2|28
1643270810000|2022-01-27 08:06:50|32247.2|32227.2|32245.6|32225.6|32248.6|32228.6|32244.2|32224.2|29
1643270820000|2022-01-27 08:07:00|32244.9|32224.9|32248.4|32228.4|32248.5|32228.5|32244.9|32224.9|29
1643270830000|2022-01-27 08:07:10|32248.5|32228.5|32244|32224|32248.5|32228.5|32243|32223|24
1643270840000|2022-01-27 08:07:20|32244.5|32224.5|32243.2|32223.2|32244.5|32224.5|32241.6|32221.6|34
1643270850000|2022-01-27 08:07:30|32242.7|32222.7|32243.9|32223.9|32245|32225|32240.4|32220.4|35
1643270860000|2022-01-27 08:07:40|32243.8|32223.8|32237.9|32217.9|32243.8|32223.8|32237.3|32217.3|34
1643270870000|2022-01-27 08:07:50|32238.8|32218.8|32234|32214|32238.8|32218.8|32233.6|32213.6|36
1643270880000|2022-01-27 08:08:00|32233.8|32213.8|32234.2|32214.2|32236.1|32216.1|32233.2|32213.2|26
1643270890000|2022-01-27 08:08:10|32233.7|32213.7|32233.6|32213.6|32234.4|32214.4|32230.9|32210.9|28
1643270900000|2022-01-27 08:08:20|32233.3|32213.3|32229.2|32209.2|32233.3|32213.3|32228.3|32208.3|34
1643270910000|2022-01-27 08:08:30|32228.8|32208.8|32230.5|32210.5|32230.7|32210.7|32226|32206|28
1643270920000|2022-01-27 08:08:40|32230.3|32210.3|32228.7|32208.7|32231.3|32211.3|32226.7|32206.7|29
1643270930000|2022-01-27 08:08:50|32228|32208|32196.1|32146.1|32229|32209|32192.1|32145.6|37
1643270940000|2022-01-27 08:09:00|32195.1|32145.1|32177.2|32157.2|32200.7|32160.5|32175.5|32145.1|35
1643270950000|2022-01-27 08:09:10|32190.3|32140.3|32193.6|32143.6|32195.2|32159|32175.9|32139.4|40
1643270960000|2022-01-27 08:09:20|32193|32143|32177.2|32157.2|32196.1|32159.3|32173.5|32139.6|36
1643270970000|2022-01-27 08:09:30|32176.7|32156.7|32177.6|32157.6|32202.7|32159.4|32174.3|32143|40
1643270980000|2022-01-27 08:09:40|32176.9|32156.9|32197.3|32147.3|32199|32163.3|32174.9|32139.8|38
1643270990000|2022-01-27 08:09:50|32197.8|32147.8|32180.9|32160.9|32198.7|32162.2|32180.5|32145.5|35
1643271000000|2022-01-27 08:10:00|32180.5|32160.5|32193|32143|32199.8|32161.8|32177.5|32142|36
1643271010000|2022-01-27 08:10:10|32193.2|32143.2|32171.6|32151.6|32201.6|32160.2|32171.6|32142.9|38
1643271020000|2022-01-27 08:10:20|32174.2|32154.2|32170.6|32150.6|32174.2|32154.2|32170.5|32150.5|31
1643271030000|2022-01-27 08:10:30|32170.3|32150.3|32167.4|32147.4|32171.4|32151.4|32165.5|32145.5|31
1643271040000|2022-01-27 08:10:40|32167.7|32147.7|32171.7|32151.7|32172.1|32152.1|32167.4|32147.4|30
1643271050000|2022-01-27 08:10:50|32171.6|32151.6|32168|32148|32172.5|32152.5|32168|32148|31
1643271060000|2022-01-27 08:11:00|32167.9|32147.9|32168.8|32148.8|32169.2|32149.2|32167.9|32147.9|28
1643271070000|2022-01-27 08:11:10|32168.4|32148.4|32173.5|32153.5|32173.9|32153.9|32168.4|32148.4|32
1643271080000|2022-01-27 08:11:20|32172.5|32152.5|32175.6|32155.6|32191.2|32156.2|32172.3|32140.6|37
1643271090000|2022-01-27 08:11:30|32174.7|32154.7|32172.1|32152.1|32176.2|32156.2|32172.1|32152.1|32
1643271100000|2022-01-27 08:11:40|32173.9|32153.9|32180.1|32160.1|32194.8|32161.5|32173.9|32142.9|38
1643271110000|2022-01-27 08:11:50|32180.4|32160.4|32180.5|32160.5|32181.3|32161.3|32179.7|32159.7|24
1643271120000|2022-01-27 08:12:00|32180.2|32160.2|32179.3|32159.3|32180.8|32160.8|32177.2|32157.2|28
1643271130000|2022-01-27 08:12:10|32179.4|32159.4|32181.8|32161.8|32183.3|32163.3|32178.8|32158.8|30
1643271140000|2022-01-27 08:12:20|32182.6|32162.6|32180.8|32160.8|32182.7|32162.7|32178.9|32158.9|31
1643271150000|2022-01-27 08:12:30|32181.2|32161.2|32177.7|32157.7|32181.9|32161.9|32177.1|32157.1|29
1643271160000|2022-01-27 08:12:40|32178.6|32158.6|32176.3|32156.3|32179.6|32159.6|32173.2|32153.2|38
1643271170000|2022-01-27 08:12:50|32175.2|32155.2|32181.6|32161.6|32191.5|32162.6|32175.2|32141.5|38
1643271180000|2022-01-27 08:13:00|32180|32160|32175.7|32155.7|32180|32160|32174.3|32154.3|30
1643271190000|2022-01-27 08:13:10|32174.7|32154.7|32177.9|32157.9|32178.8|32158.8|32172.4|32152.4|33
1643271200000|2022-01-27 08:13:20|32177.5|32157.5|32175.7|32155.7|32178.7|32158.7|32175.7|32155.7|30
1643271210000|2022-01-27 08:13:30|32176|32156|32181.8|32161.8|32183.3|32163.3|32175.8|32155.8|37
1643271220000|2022-01-27 08:13:40|32182.1|32162.1|32194.2|32144.2|32194.2|32164.1|32181.2|32144|30
1643271230000|2022-01-27 08:13:50|32195.7|32145.7|32181|32161|32195.7|32162.4|32179.1|32144.5|30
1643271240000|2022-01-27 08:14:00|32180.9|32160.9|32184.3|32164.3|32184.8|32164.8|32180.7|32160.7|30
1643271250000|2022-01-27 08:14:10|32184.5|32164.5|32181.4|32161.4|32197.4|32164.5|32180.1|32147.4|28
1643271260000|2022-01-27 08:14:20|32181.8|32161.8|32181.2|32161.2|32182.1|32162.1|32179.9|32159.9|32
1643271270000|2022-01-27 08:14:30|32180.4|32160.4|32178|32158|32194.9|32163.2|32176.7|32144.9|29
1643271280000|2022-01-27 08:14:40|32177.3|32157.3|32177.8|32157.8|32179.3|32159.3|32177.3|32157.3|23
1643271290000|2022-01-27 08:14:50|32177.6|32157.6|32174.3|32154.3|32178.6|32158.6|32173.6|32153.6|33
1643271300000|2022-01-27 08:15:00|32175.4|32155.4|32183.2|32163.2|32183.2|32163.2|32160.9|32140.9|38
1643271310000|2022-01-27 08:15:10|32183.6|32163.6|32218.9|32168.9|32220.5|32183.9|32183.6|32150.3|35
1643271320000|2022-01-27 08:15:20|32222.1|32172.1|32191.1|32171.1|32222.1|32184.6|32190.9|32160.8|39
1643271330000|2022-01-27 08:15:30|32190.4|32170.4|32197|32177|32212.1|32179.9|32190.4|32162.1|40
1643271340000|2022-01-27 08:15:40|32200.5|32180.5|32201.3|32181.3|32212.7|32182.4|32194|32162.7|39
1643271350000|2022-01-27 08:15:50|32200.3|32180.3|32192.1|32172.1|32200.3|32180.3|32192.1|32172.1|29
1643271360000|2022-01-27 08:16:00|32191.8|32171.8|32196.5|32176.5|32197.1|32177.1|32191.4|32171.4|35
1643271370000|2022-01-27 08:16:10|32196.3|32176.3|32201.3|32181.3|32201.7|32181.7|32196.3|32176.3|33
1643271380000|2022-01-27 08:16:20|32201.4|32181.4|32200.4|32180.4|32212.9|32183.2|32199.6|32162.9|34
1643271390000|2022-01-27 08:16:30|32200.9|32180.9|32201.9|32181.9|32202.9|32182.9|32200.9|32180.9|30
1643271400000|2022-01-27 08:16:40|32202.1|32182.1|32201.2|32181.2|32204.8|32184.8|32200.9|32180.9|33
1643271410000|2022-01-27 08:16:50|32201.3|32181.3|32207.4|32187.4|32207.4|32187.4|32200.8|32180.8|17
1643271420000|2022-01-27 08:17:00|32207.1|32187.1|32204.5|32184.5|32208.2|32188.2|32203|32183|36
1643271430000|2022-01-27 08:17:10|32202.8|32182.8|32203.5|32183.5|32218.1|32186|32202.1|32168.1|37
1643271440000|2022-01-27 08:17:20|32205.4|32185.4|32197.7|32177.7|32219.2|32186.7|32197.7|32167.9|34
1643271450000|2022-01-27 08:17:30|32197.1|32177.1|32199.4|32179.4|32201.3|32181.3|32197|32177|34
1643271460000|2022-01-27 08:17:40|32200.6|32180.6|32202.4|32182.4|32202.5|32182.5|32199|32179|28
1643271470000|2022-01-27 08:17:50|32201.2|32181.2|32198.7|32178.7|32203.4|32183.4|32196.2|32176.2|36
1643271480000|2022-01-27 08:18:00|32198.6|32178.6|32201.2|32181.2|32204.3|32184.3|32198.6|32178.6|32
1643271490000|2022-01-27 08:18:10|32203.1|32183.1|32202.1|32182.1|32221.5|32184.9|32196.8|32168.3|31
1643271500000|2022-01-27 08:18:20|32202.9|32182.9|32205.2|32185.2|32205.2|32185.2|32199.8|32179.8|34
1643271510000|2022-01-27 08:18:30|32204.7|32184.7|32201.8|32181.8|32204.7|32184.7|32199|32179|33
1643271520000|2022-01-27 08:18:40|32201.6|32181.6|32202.8|32182.8|32204.9|32184.9|32198.2|32178.2|30
1643271530000|2022-01-27 08:18:50|32202.5|32182.5|32196.3|32176.3|32203.2|32183.2|32194.5|32174.5|36
1643271540000|2022-01-27 08:19:00|32197.5|32177.5|32198.9|32178.9|32198.9|32178.9|32196|32176|33
1643271550000|2022-01-27 08:19:10|32198|32178|32199.7|32179.7|32200.3|32180.3|32196.9|32176.9|28
1643271560000|2022-01-27 08:19:20|32199.6|32179.6|32198.2|32178.2|32200.6|32180.6|32196.6|32176.6|27
1643271570000|2022-01-27 08:19:30|32198.5|32178.5|32197.8|32177.8|32199.1|32179.1|32197.2|32177.2|21
1643271580000|2022-01-27 08:19:40|32197.6|32177.6|32196.8|32176.8|32198.3|32178.3|32196.4|32176.4|20
1643271590000|2022-01-27 08:19:50|32197.2|32177.2|32199.2|32179.2|32199.2|32179.2|32197|32177|25
1643271600000|2022-01-27 08:20:00|32199.6|32179.6|32194.8|32174.8|32199.6|32179.6|32194.4|32174.4|23
1643271610000|2022-01-27 08:20:10|32196.4|32176.4|32193.7|32173.7|32196.7|32176.7|32193.1|32173.1|30
1643271620000|2022-01-27 08:20:20|32194.7|32174.7|32191.2|32171.2|32194.8|32174.8|32191.2|32171.2|32
1643271630000|2022-01-27 08:20:30|32190|32170|32190.5|32170.5|32193.4|32173.4|32190|32170|30
1643271640000|2022-01-27 08:20:40|32191.8|32171.8|32189.1|32169.1|32191.8|32171.8|32184.6|32164.6|32
1643271650000|2022-01-27 08:20:50|32188.7|32168.7|32182.9|32162.9|32199.4|32169|32182.8|32148.7|31
1643271660000|2022-01-27 08:21:00|32182.8|32162.8|32186.3|32166.3|32188.2|32168.2|32181.3|32161.3|34
1643271670000|2022-01-27 08:21:10|32186.8|32166.8|32190.7|32170.7|32190.7|32170.7|32186.4|32166.4|25
1643271680000|2022-01-27 08:21:20|32191|32171|32187.7|32167.7|32191|32171|32187.7|32167.7|23
1643271690000|2022-01-27 08:21:30|32187.9|32167.9|32187.6|32167.6|32206.1|32170.1|32186.7|32154.5|33
1643271700000|2022-01-27 08:21:40|32187.2|32167.2|32199.9|32149.9|32202.2|32168.2|32184.6|32149.9|30
1643271710000|2022-01-27 08:21:50|32184.9|32164.9|32199.1|32149.1|32201.1|32166|32184.3|32149.1|28
1643271720000|2022-01-27 08:22:00|32199.5|32149.5|32184.8|32164.8|32199.9|32165.4|32183.6|32149.4|25
1643271730000|2022-01-27 08:22:10|32184.9|32164.9|32183.1|32163.1|32199.6|32167.8|32180.4|32148.8|38
1643271740000|2022-01-27 08:22:20|32183.8|32163.8|32182.4|32162.4|32184.1|32164.1|32181.9|32161.9|30
1643271750000|2022-01-27 08:22:30|32182.1|32162.1|32180.3|32160.3|32198.5|32163.7|32179|32143.8|29
1643271760000|2022-01-27 08:22:40|32177.7|32157.7|32181.8|32161.8|32185.8|32165.8|32177.4|32157.4|32
1643271770000|2022-01-27 08:22:50|32182.3|32162.3|32180.8|32160.8|32182.9|32162.9|32180.5|32160.5|28
1643271780000|2022-01-27 08:23:00|32180.1|32160.1|32178.8|32158.8|32191.6|32161.5|32176.5|32141.6|27
1643271790000|2022-01-27 08:23:10|32179.4|32159.4|32178|32158|32179.6|32159.6|32177.7|32157.7|24
1643271800000|2022-01-27 08:23:20|32177.8|32157.8|32174.2|32124.2|32186.1|32158.3|32167.8|32117.8|35
1643271810000|2022-01-27 08:23:30|32173.5|32123.5|32169|32119|32174.6|32137|32155.8|32118.5|30
1643271820000|2022-01-27 08:23:40|32169.1|32119.1|32149.4|32129.4|32169.4|32136.3|32149.4|32119.1|29
1643271830000|2022-01-27 08:23:50|32150.1|32130.1|32154.1|32134.1|32155.4|32135.4|32150.1|32130.1|31
1643271840000|2022-01-27 08:24:00|32153.6|32133.6|32157.1|32137.1|32176.5|32139.4|32152.4|32120.3|30
1643271850000|2022-01-27 08:24:10|32157.4|32137.4|32154.9|32134.9|32168.6|32140|32153.5|32118.6|33
1643271860000|2022-01-27 08:24:20|32155.3|32135.3|32164.2|32144.2|32176.8|32144.8|32154.6|32126|32
1643271870000|2022-01-27 08:24:30|32162.7|32142.7|32159.3|32139.3|32163.7|32143.7|32159.2|32139.2|36
1643271880000|2022-01-27 08:24:40|32161.4|32141.4|32156.5|32136.5|32162|32142|32154.3|32134.3|35
1643271890000|2022-01-27 08:24:50|32156.3|32136.3|32160.6|32140.6|32160.8|32140.8|32156.3|32136.3|32
1643271900000|2022-01-27 08:25:00|32160.2|32140.2|32165.3|32145.3|32165.7|32145.7|32159.4|32139.4|37
1643271910000|2022-01-27 08:25:10|32165|32145|32158.3|32138.3|32167|32147|32155.2|32135.2|35
1643271920000|2022-01-27 08:25:20|32157.9|32137.9|32153.4|32133.4|32157.9|32137.9|32153|32133|30
1643271930000|2022-01-27 08:25:30|32153.3|32133.3|32156.5|32136.5|32158|32138|32152.7|32132.7|30
1643271940000|2022-01-27 08:25:40|32156|32136|32152.8|32132.8|32156.4|32136.4|32151.4|32131.4|31
1643271950000|2022-01-27 08:25:50|32152.7|32132.7|32157.8|32137.8|32158|32138|32152|32132|32
1643271960000|2022-01-27 08:26:00|32157.4|32137.4|32155.5|32135.5|32157.6|32137.6|32153.7|32133.7|31
1643271970000|2022-01-27 08:26:10|32154.1|32134.1|32152.7|32132.7|32154.6|32134.6|32151.4|32131.4|28
1643271980000|2022-01-27 08:26:20|32152.5|32132.5|32151.3|32131.3|32153.6|32133.6|32150.8|32130.8|30
1643271990000|2022-01-27 08:26:30|32151.2|32131.2|32150|32130|32151.9|32131.9|32148.5|32128.5|33
1643272000000|2022-01-27 08:26:40|32150.5|32130.5|32153.4|32133.4|32153.4|32133.4|32150.1|32130.1|27
1643272010000|2022-01-27 08:26:50|32153.3|32133.3|32152.9|32132.9|32153.3|32133.3|32151.2|32131.2|29
1643272020000|2022-01-27 08:27:00|32152|32132|32153.8|32133.8|32154|32134|32151.8|32131.8|21
1643272030000|2022-01-27 08:27:10|32154.8|32134.8|32156.6|32136.6|32156.8|32136.8|32153.3|32133.3|26
1643272040000|2022-01-27 08:27:20|32156.5|32136.5|32156.7|32136.7|32157.7|32137.7|32155|32135|32
1643272050000|2022-01-27 08:27:30|32156.5|32136.5|32158.4|32138.4|32161.1|32141.1|32151.6|32131.6|32
1643272060000|2022-01-27 08:27:40|32158.5|32138.5|32160.2|32140.2|32161.7|32141.7|32157.9|32137.9|31
1643272070000|2022-01-27 08:27:50|32161.2|32141.2|32161.7|32141.7|32161.9|32141.9|32158.6|32138.6|29
1643272080000|2022-01-27 08:28:00|32161.4|32141.4|32163.4|32143.4|32164.8|32144.8|32159.4|32139.4|34
1643272090000|2022-01-27 08:28:10|32163.1|32143.1|32157.6|32137.6|32164|32144|32156.7|32136.7|35
1643272100000|2022-01-27 08:28:20|32157.9|32137.9|32155.5|32135.5|32157.9|32137.9|32155.2|32135.2|30
1643272110000|2022-01-27 08:28:30|32155.3|32135.3|32159|32139|32159.2|32139.2|32155.3|32135.3|22
1643272120000|2022-01-27 08:28:40|32158.5|32138.5|32158.7|32138.7|32160.1|32140.1|32157.6|32137.6|28
1643272130000|2022-01-27 08:28:50|32158.8|32138.8|32157.6|32137.6|32159.2|32139.2|32156|32136|18
1643272140000|2022-01-27 08:29:00|32157.5|32137.5|32156.4|32136.4|32158.7|32138.7|32153.7|32133.7|33
1643272150000|2022-01-27 08:29:10|32158.2|32138.2|32156.8|32136.8|32172.4|32138.9|32156.1|32122.4|27
1643272160000|2022-01-27 08:29:20|32154.7|32134.7|32155.3|32135.3|32157.5|32137.5|32154.1|32134.1|34
1643272170000|2022-01-27 08:29:30|32185.2|32135.2|32171|32151|32189.8|32155.1|32169.1|32135.2|30
1643272180000|2022-01-27 08:29:40|32169.4|32149.4|32168.2|32148.2|32172.2|32152.2|32166.1|32146.1|33
1643272190000|2022-01-27 08:29:50|32167.5|32147.5|32168.7|32148.7|32169.5|32149.5|32167|32147|19
1643272200000|2022-01-27 08:30:00|32181.8|32131.8|32182.7|32132.7|32184.4|32150.4|32168.9|32129.7|34
1643272210000|2022-01-27 08:30:10|32184.1|32134.1|32174.6|32154.6|32184.7|32155.4|32168.3|32133.3|20
1643272220000|2022-01-27 08:30:20|32175|32155|32187.4|32137.4|32191.5|32156.3|32172|32136.3|32
1643272230000|2022-01-27 08:30:30|32186.9|32136.9|32187|32137|32187.6|32137.6|32186.3|32136.3|26
1643272240000|2022-01-27 08:30:40|32186.9|32136.9|32172.8|32152.8|32187.1|32152.9|32172.2|32135.7|25
1643272250000|2022-01-27 08:30:50|32173.3|32153.3|32165.8|32145.8|32173.3|32153.3|32165.6|32145.6|35
1643272260000|2022-01-27 08:31:00|32166.4|32146.4|32170.2|32150.2|32173.8|32153.8|32164.1|32144.1|33
1643272270000|2022-01-27 08:31:10|32170.5|32150.5|32170.4|32150.4|32170.7|32150.7|32168.5|32148.5|24
1643272280000|2022-01-27 08:31:20|32169.9|32149.9|32168.1|32148.1|32174.4|32154.4|32166.4|32146.4|37
1643272290000|2022-01-27 08:31:30|32168.5|32148.5|32167.4|32147.4|32169|32149|32165.4|32145.4|27
1643272300000|2022-01-27 08:31:40|32167.3|32147.3|32171.1|32151.1|32172.4|32152.4|32167.3|32147.3|33
1643272310000|2022-01-27 08:31:50|32171|32151|32168|32148|32172.2|32152.2|32166.4|32146.4|30
1643272320000|2022-01-27 08:32:00|32165.8|32145.8|32164.7|32144.7|32169|32149|32164.4|32144.4|27
1643272330000|2022-01-27 08:32:10|32165.6|32145.6|32166.5|32146.5|32166.5|32146.5|32164.8|32144.8|30
1643272340000|2022-01-27 08:32:20|32166.7|32146.7|32171.5|32151.5|32171.5|32151.5|32166.7|32146.7|29
1643272350000|2022-01-27 08:32:30|32171.9|32151.9|32172|32152|32174.3|32154.3|32171.2|32151.2|32
1643272360000|2022-01-27 08:32:40|32171.7|32151.7|32204.4|32154.4|32209.5|32171.9|32170.9|32150.9|34
1643272370000|2022-01-27 08:32:50|32204.5|32154.5|32202.8|32152.8|32206.7|32156.7|32201.7|32151.7|29
1643272380000|2022-01-27 08:33:00|32203.8|32153.8|32205.1|32155.1|32206.6|32156.6|32200.9|32150.9|29
1643272390000|2022-01-27 08:33:10|32205.3|32155.3|32180.4|32130.4|32205.4|32162.2|32180.4|32130.4|35
1643272400000|2022-01-27 08:33:20|32180|32130|32179.9|32129.9|32181.8|32131.8|32176.6|32126.6|29
1643272410000|2022-01-27 08:33:30|32179.8|32129.8|32180.6|32130.6|32182.6|32132.6|32179|32129|23
1643272420000|2022-01-27 08:33:40|32181.7|32131.7|32186.8|32136.8|32186.8|32150.4|32163.1|32126.3|35
1643272430000|2022-01-27 08:33:50|32185.4|32135.4|32185.2|32135.2|32185.9|32135.9|32182.5|32132.5|26
1643272440000|2022-01-27 08:34:00|32186.4|32136.4|32184.3|32134.3|32186.9|32136.9|32184.3|32134.3|18
1643272450000|2022-01-27 08:34:10|32184.2|32134.2|32187.9|32137.9|32187.9|32137.9|32183.1|32133.1|31
1643272460000|2022-01-27 08:34:20|32187.2|32137.2|32192.9|32142.9|32192.9|32142.9|32184.5|32134.5|34
1643272470000|2022-01-27 08:34:30|32192.8|32142.8|32190.6|32140.6|32193.8|32143.8|32188.3|32138.3|27
1643272480000|2022-01-27 08:34:40|32190.4|32140.4|32188.1|32138.1|32193.6|32143.6|32187.8|32137.8|28
1643272490000|2022-01-27 08:34:50|32187.7|32137.7|32186.8|32136.8|32189.7|32139.7|32185.8|32135.8|29
1643272500000|2022-01-27 08:35:00|32186.9|32136.9|32186.7|32136.7|32187.9|32137.9|32185.8|32135.8|23
1643272510000|2022-01-27 08:35:10|32187|32137|32187.6|32137.6|32187.6|32137.6|32185.4|32135.4|19
1643272520000|2022-01-27 08:35:20|32188.2|32138.2|32185.6|32135.6|32188.5|32138.5|32183.8|32133.8|27
1643272530000|2022-01-27 08:35:30|32184.5|32134.5|32184|32134|32187.4|32137.4|32184|32134|18
1643272540000|2022-01-27 08:35:40|32184.5|32134.5|32184|32134|32185.2|32135.2|32183|32133|22
1643272550000|2022-01-27 08:35:50|32183.8|32133.8|32180.3|32130.3|32183.8|32133.8|32179.8|32129.8|26
1643272560000|2022-01-27 08:36:00|32180.4|32130.4|32182.4|32132.4|32187.9|32151.7|32166.5|32130.4|30
1643272570000|2022-01-27 08:36:10|32182.3|32132.3|32186.3|32136.3|32188.2|32150.6|32165.4|32132.2|25
1643272580000|2022-01-27 08:36:20|32186.4|32136.4|32188.9|32138.9|32191.2|32155|32175|32135.6|23
1643272590000|2022-01-27 08:36:30|32189.8|32139.8|32188.5|32138.5|32191.1|32141.1|32188.5|32138.5|29
1643272600000|2022-01-27 08:36:40|32188.9|32138.9|32189.5|32139.5|32191.3|32141.3|32188.9|32138.9|23
1643272610000|2022-01-27 08:36:50|32189.3|32139.3|32185.3|32135.3|32189.3|32151.8|32171.8|32130.5|33
1643272620000|2022-01-27 08:37:00|32183.8|32133.8|32183.7|32133.7|32189.8|32153.2|32168.9|32132.6|31
1643272630000|2022-01-27 08:37:10|32183.6|32133.6|32185.2|32135.2|32185.9|32135.9|32182.9|32132.9|27
1643272640000|2022-01-27 08:37:20|32188.1|32138.1|32171.5|32151.5|32188.1|32153.8|32171.5|32134.5|28
1643272650000|2022-01-27 08:37:30|32187.6|32137.6|32186.5|32136.5|32190.3|32140.3|32185.9|32135.9|29
1643272660000|2022-01-27 08:37:40|32187.2|32137.2|32186.9|32136.9|32187.2|32137.2|32185.3|32135.3|24
1643272670000|2022-01-27 08:37:50|32187.4|32137.4|32186.5|32136.5|32191|32141|32186.5|32136.5|24
1643272680000|2022-01-27 08:38:00|32186.4|32136.4|32181.7|32131.7|32186.6|32150|32169.1|32131.7|29
1643272690000|2022-01-27 08:38:10|32182.3|32132.3|32182.7|32132.7|32185|32151|32168|32129.4|33
1643272700000|2022-01-27 08:38:20|32182.5|32132.5|32182.3|32132.3|32184.6|32134.6|32181|32131|28
1643272710000|2022-01-27 08:38:30|32182.6|32132.6|32186.6|32136.6|32187.5|32156.3|32169|32132.6|37
1643272720000|2022-01-27 08:38:40|32187.7|32137.7|32173.7|32153.7|32188.4|32154|32171.9|32136.6|34
1643272730000|2022-01-27 08:38:50|32173|32153|32176.2|32156.2|32177.1|32157.1|32172.6|32152.6|33
1643272740000|2022-01-27 08:39:00|32176|32156|32177.2|32157.2|32193|32157.2|32175.9|32139.7|32
1643272750000|2022-01-27 08:39:10|32177.1|32157.1|32176.1|32156.1|32177.2|32157.2|32175|32155|26
1643272760000|2022-01-27 08:39:20|32178.2|32158.2|32192.3|32142.3|32193.6|32158.2|32178.2|32139.6|29
1643272770000|2022-01-27 08:39:30|32192.2|32142.2|32177.4|32157.4|32192.2|32158.2|32176.6|32141.7|25
1643272780000|2022-01-27 08:39:40|32177.2|32157.2|32178.3|32158.3|32178.4|32158.4|32176.8|32156.8|19
1643272790000|2022-01-27 08:39:50|32177.6|32157.6|32179.7|32159.7|32179.7|32159.7|32175.3|32155.3|36
1643272800000|2022-01-27 08:40:00|32176.9|32156.9|32186.5|32166.5|32200.6|32167.6|32175.8|32148.5|36
1643272810000|2022-01-27 08:40:10|32185.5|32165.5|32187.3|32167.3|32187.4|32167.4|32183.7|32163.7|29
1643272820000|2022-01-27 08:40:20|32187.5|32167.5|32183.9|32163.9|32190.6|32170.6|32181.3|32161.3|35
1643272830000|2022-01-27 08:40:30|32183.8|32163.8|32183.2|32163.2|32185.8|32165.8|32181.6|32161.6|24
1643272840000|2022-01-27 08:40:40|32183.6|32163.6|32182.2|32162.2|32184|32164|32181.3|32161.3|26
1643272850000|2022-01-27 08:40:50|32182|32162|32180.3|32160.3|32183.4|32163.4|32180.3|32160.3|27
1643272860000|2022-01-27 08:41:00|32180.9|32160.9|32180.1|32160.1|32182.3|32162.3|32179.1|32159.1|27
1643272870000|2022-01-27 08:41:10|32179|32159|32180.1|32160.1|32181.2|32161.2|32178|32158|31
1643272880000|2022-01-27 08:41:20|32180.7|32160.7|32181|32161|32181.5|32161.5|32179.9|32159.9|24
1643272890000|2022-01-27 08:41:30|32181.3|32161.3|32177.5|32157.5|32181.5|32161.5|32175.7|32155.7|38
1643272900000|2022-01-27 08:41:40|32177.1|32157.1|32173.8|32153.8|32179.2|32159.2|32173.8|32153.8|29
1643272910000|2022-01-27 08:41:50|32172.5|32152.5|32172.8|32152.8|32176.6|32156.6|32172|32152|29
1643272920000|2022-01-27 08:42:00|32172.1|32152.1|32170|32150|32173.7|32153.7|32168.3|32148.3|33
1643272930000|2022-01-27 08:42:10|32169.9|32149.9|32176.4|32156.4|32190.4|32157.5|32168.7|32139|34
1643272940000|2022-01-27 08:42:20|32176|32156|32174.3|32154.3|32176.2|32156.2|32174|32154|25
1643272950000|2022-01-27 08:42:30|32174.4|32154.4|32174.5|32154.5|32174.8|32154.8|32170.9|32150.9|28
1643272960000|2022-01-27 08:42:40|32175.2|32155.2|32171.6|32151.6|32175.3|32155.3|32171|32151|27
1643272970000|2022-01-27 08:42:50|32171.7|32151.7|32172.2|32152.2|32172.8|32152.8|32171.5|32151.5|20
1643272980000|2022-01-27 08:43:00|32172.1|32152.1|32172.8|32152.8|32173.6|32153.6|32170.9|32150.9|19
1643272990000|2022-01-27 08:43:10|32173.1|32153.1|32170.4|32150.4|32173.1|32153.1|32169.5|32149.5|25
1643273000000|2022-01-27 08:43:20|32170.1|32150.1|32171.3|32151.3|32172.3|32152.3|32169.5|32149.5|20
1643273010000|2022-01-27 08:43:30|32171.7|32151.7|32170.4|32150.4|32173.1|32153.1|32170.2|32150.2|28
1643273020000|2022-01-27 08:43:40|32170.7|32150.7|32167.8|32147.8|32171|32151|32166.2|32146.2|30
1643273030000|2022-01-27 08:43:50|32168.2|32148.2|32168.6|32148.6|32184.7|32148.6|32166.8|32130.6|26
1643273040000|2022-01-27 08:44:00|32166.9|32146.9|32162.7|32142.7|32180.4|32148.4|32162|32128.2|33
1643273050000|2022-01-27 08:44:10|32162.9|32142.9|32178.9|32128.9|32178.9|32144.9|32159.2|32125.3|35
1643273060000|2022-01-27 08:44:20|32178.3|32128.3|32166.1|32146.1|32179.2|32146.1|32162.2|32127|27
1643273070000|2022-01-27 08:44:30|32165.7|32145.7|32161.6|32141.6|32165.8|32145.8|32161.6|32141.6|35
1643273080000|2022-01-27 08:44:40|32178|32128|32164.4|32144.4|32178|32144.4|32162.5|32124.6|31
1643273090000|2022-01-27 08:44:50|32164.1|32144.1|32162.9|32142.9|32180.5|32144.7|32162.7|32128.9|28
1643273100000|2022-01-27 08:45:00|32164.2|32144.2|32163.1|32143.1|32164.5|32144.5|32162.6|32142.6|28
1643273110000|2022-01-27 08:45:10|32163.9|32143.9|32181.8|32131.8|32182.4|32144.8|32163.1|32127.8|37
1643273120000|2022-01-27 08:45:20|32181.1|32131.1|32168|32148|32182.8|32148.8|32165.9|32131.1|32
1643273130000|2022-01-27 08:45:30|32168.1|32148.1|32166.4|32146.4|32182.2|32149.1|32164.2|32129.8|31
1643273140000|2022-01-27 08:45:40|32166.5|32146.5|32166.9|32146.9|32166.9|32146.9|32165.5|32145.5|20
1643273150000|2022-01-27 08:45:50|32164.1|32144.1|32163.1|32143.1|32180.3|32144.1|32160.7|32126.7|35
1643273160000|2022-01-27 08:46:00|32162.9|32142.9|32184.3|32134.3|32187.3|32150.5|32162.9|32133|29
1643273170000|2022-01-27 08:46:10|32186.3|32136.3|32172.8|32152.8|32188.1|32153.4|32172.8|32134|32
1643273180000|2022-01-27 08:46:20|32172.6|32152.6|32172.6|32152.6|32173.7|32153.7|32171.9|32151.9|34
1643273190000|2022-01-27 08:46:30|32172.3|32152.3|32172.2|32152.2|32172.9|32152.9|32169.6|32149.6|33
1643273200000|2022-01-27 08:46:40|32174.5|32154.5|32172.2|32152.2|32176.3|32156.3|32171.2|32151.2|35
1643273210000|2022-01-27 08:46:50|32171.3|32151.3|32172.8|32152.8|32188.4|32154.4|32168.8|32137.3|35
1643273220000|2022-01-27 08:47:00|32172.6|32152.6|32170.4|32150.4|32173.5|32153.5|32170.1|32150.1|35
1643273230000|2022-01-27 08:47:10|32171.3|32151.3|32170.4|32150.4|32186.4|32153.1|32169.9|32136.4|32
1643273240000|2022-01-27 08:47:20|32172.3|32152.3|32170.9|32150.9|32172.7|32152.7|32170.4|32150.4|22
1643273250000|2022-01-27 08:47:30|32170.8|32150.8|32170.9|32150.9|32184.4|32151.4|32167.5|32133.9|33
1643273260000|2022-01-27 08:47:40|32170.5|32150.5|32169.8|32149.8|32170.6|32150.6|32169|32149|26
1643273270000|2022-01-27 08:47:50|32169.3|32149.3|32169.8|32149.8|32184.9|32152.3|32165|32133.4|36
1643273280000|2022-01-27 08:48:00|32170.1|32150.1|32168.5|32148.5|32185.6|32152.1|32164.5|32129.6|34
1643273290000|2022-01-27 08:48:10|32168.1|32148.1|32166.2|32146.2|32182|32148.1|32165.8|32130.7|33
1643273300000|2022-01-27 08:48:20|32165.9|32145.9|32169.1|32149.1|32184.5|32149.2|32164.2|32134.5|34
1643273310000|2022-01-27 08:48:30|32169.6|32149.6|32170.2|32150.2|32170.2|32150.2|32167.5|32147.5|31
1643273320000|2022-01-27 08:48:40|32170|32150|32191.3|32141.3|32191.3|32155.2|32169.5|32141.3|31
1643273330000|2022-01-27 08:48:50|32189.8|32139.8|32188.8|32138.8|32191.4|32155.2|32170.4|32138.4|30
1643273340000|2022-01-27 08:49:00|32189.4|32139.4|32172|32152|32190.5|32153|32171.3|32136.9|24
1643273350000|2022-01-27 08:49:10|32172.5|32152.5|32172.5|32152.5|32173.7|32153.7|32171.5|32151.5|19
1643273360000|2022-01-27 08:49:20|32173.1|32153.1|32175.9|32155.9|32175.9|32155.9|32172.6|32152.6|17
1643273370000|2022-01-27 08:49:30|32175.4|32155.4|32176.8|32156.8|32192.2|32157.6|32171.8|32137.4|30
1643273380000|2022-01-27 08:49:40|32176.9|32156.9|32176.4|32156.4|32193.8|32160.1|32174.2|32143.8|27
1643273390000|2022-01-27 08:49:50|32176.9|32156.9|32177.4|32157.4|32177.9|32157.9|32176.4|32156.4|27
1643273400000|2022-01-27 08:50:00|32176.9|32156.9|32180.9|32160.9|32180.9|32160.9|32176.9|32156.9|32
1643273410000|2022-01-27 08:50:10|32180.7|32160.7|32181.9|32161.9|32181.9|32161.9|32179.3|32159.3|32
1643273420000|2022-01-27 08:50:20|32181.5|32161.5|32181.8|32161.8|32182.7|32162.7|32181.2|32161.2|26
1643273430000|2022-01-27 08:50:30|32182.5|32162.5|32182.8|32162.8|32183.6|32163.6|32181.8|32161.8|23
1643273440000|2022-01-27 08:50:40|32182.4|32162.4|32178.1|32158.1|32194.8|32162.4|32176.7|32139.4|37
1643273450000|2022-01-27 08:50:50|32194|32144|32180.8|32160.8|32194|32161.2|32178.4|32144|20
1643273460000|2022-01-27 08:51:00|32179.9|32159.9|32198.7|32148.7|32199.5|32162.9|32179.5|32147.3|37
1643273470000|2022-01-27 08:51:10|32198.4|32148.4|32182.2|32162.2|32198.9|32163.8|32181|32146.6|35
1643273480000|2022-01-27 08:51:20|32182.3|32162.3|32183.2|32163.2|32183.9|32163.9|32181.3|32161.3|31
1643273490000|2022-01-27 08:51:30|32182.5|32162.5|32182|32162|32182.8|32162.8|32182|32162|16
1643273500000|2022-01-27 08:51:40|32182.3|32162.3|32184.2|32164.2|32184.9|32164.9|32181.7|32161.7|29
1643273510000|2022-01-27 08:51:50|32184.1|32164.1|32186.4|32166.4|32199.9|32167|32183.6|32149.9|28
1643273520000|2022-01-27 08:52:00|32186.2|32166.2|32186.8|32166.8|32187.3|32167.3|32186.1|32166.1|24
1643273530000|2022-01-27 08:52:10|32187|32167|32184.8|32164.8|32187.3|32167.3|32184.5|32164.5|22
1643273540000|2022-01-27 08:52:20|32185|32165|32182|32162|32199|32165.2|32181.7|32147.6|26
1643273550000|2022-01-27 08:52:30|32182.4|32162.4|32180.9|32160.9|32198.9|32162.9|32180.3|32146.7|25
1643273560000|2022-01-27 08:52:40|32180.6|32160.6|32179.4|32159.4|32194.9|32161.8|32177.9|32144.3|25
1643273570000|2022-01-27 08:52:50|32195.2|32145.2|32179.6|32159.6|32195.2|32159.6|32178.3|32145.2|29
1643273580000|2022-01-27 08:53:00|32180.2|32160.2|32182.9|32162.9|32197.8|32163.4|32180.2|32147|32
1643273590000|2022-01-27 08:53:10|32182.3|32162.3|32182.4|32162.4|32183.4|32163.4|32182.3|32162.3|27
1643273600000|2022-01-27 08:53:20|32182.8|32162.8|32183.5|32163.5|32184.3|32164.3|32182.8|32162.8|27
1643273610000|2022-01-27 08:53:30|32184.1|32164.1|32183.4|32163.4|32184.2|32164.2|32183.2|32163.2|25
1643273620000|2022-01-27 08:53:40|32183.1|32163.1|32183.8|32163.8|32185.1|32165.1|32182.8|32162.8|27
1643273630000|2022-01-27 08:53:50|32183.7|32163.7|32180.7|32160.7|32184.3|32164.3|32180.7|32160.7|27
1643273640000|2022-01-27 08:54:00|32181.6|32161.6|32181.3|32161.3|32182.1|32162.1|32180.4|32160.4|29
1643273650000|2022-01-27 08:54:10|32180.3|32160.3|32180.2|32160.2|32181.9|32161.9|32179.1|32159.1|27
1643273660000|2022-01-27 08:54:20|32179.6|32159.6|32196.2|32146.2|32198.5|32161.8|32179.1|32146.2|33
1643273670000|2022-01-27 08:54:30|32197.1|32147.1|32180.1|32160.1|32197.1|32161.2|32179.4|32147.1|32
1643273680000|2022-01-27 08:54:40|32179.7|32159.7|32178.7|32158.7|32180.6|32160.6|32178.7|32158.7|29
1643273690000|2022-01-27 08:54:50|32179.1|32159.1|32178.7|32158.7|32180.3|32160.3|32178.2|32158.2|27
1643273700000|2022-01-27 08:55:00|32179.9|32159.9|32178.9|32158.9|32181.4|32161.4|32178.9|32158.9|31
1643273710000|2022-01-27 08:55:10|32179.5|32159.5|32178.5|32158.5|32193.9|32160.3|32177.5|32143.4|31
1643273720000|2022-01-27 08:55:20|32178.7|32158.7|32180.7|32160.7|32199.6|32162.5|32178.4|32147.8|31
1643273730000|2022-01-27 08:55:30|32181.2|32161.2|32181|32161|32182.8|32162.8|32179.9|32159.9|31
1643273740000|2022-01-27 08:55:40|32180.7|32160.7|32176.4|32156.4|32181|32161|32175.9|32155.9|34
1643273750000|2022-01-27 08:55:50|32176.9|32156.9|32178.6|32158.6|32195.4|32160.4|32175.8|32143|33
1643273760000|2022-01-27 08:56:00|32179.1|32159.1|32180|32160|32195.1|32160.9|32178.6|32143.1|33
1643273770000|2022-01-27 08:56:10|32180.5|32160.5|32181.5|32161.5|32183.8|32163.8|32180.5|32160.5|34
1643273780000|2022-01-27 08:56:20|32180.6|32160.6|32182|32162|32200|32163.1|32179.4|32146|32
1643273790000|2022-01-27 08:56:30|32182.1|32162.1|32197.8|32147.8|32199.1|32163.8|32181.1|32147.4|33
1643273800000|2022-01-27 08:56:40|32197.6|32147.6|32182.7|32162.7|32197.9|32163.1|32181.8|32147.6|27
1643273810000|2022-01-27 08:56:50|32182.8|32162.8|32184.2|32164.2|32184.2|32164.2|32182.1|32162.1|27
1643273820000|2022-01-27 08:57:00|32184|32164|32183.3|32163.3|32184|32164|32182.7|32162.7|25
1643273830000|2022-01-27 08:57:10|32181|32161|32181.9|32161.9|32199.7|32164.2|32179.8|32148|30
1643273840000|2022-01-27 08:57:20|32182.3|32162.3|32184.1|32164.1|32201.2|32165.3|32182.3|32148.1|28
1643273850000|2022-01-27 08:57:30|32198.8|32148.8|32184.9|32164.9|32202.3|32164.9|32180.8|32146.7|31
1643273860000|2022-01-27 08:57:40|32184.3|32164.3|32181.5|32161.5|32185.4|32165.4|32181.5|32161.5|29
1643273870000|2022-01-27 08:57:50|32181.6|32161.6|32178.7|32158.7|32182.7|32162.7|32178.7|32158.7|30
1643273880000|2022-01-27 08:58:00|32178.4|32158.4|32178.4|32158.4|32180.2|32160.2|32177.6|32157.6|29
1643273890000|2022-01-27 08:58:10|32178.5|32158.5|32172.3|32152.3|32178.5|32158.5|32172.3|32152.3|28
1643273900000|2022-01-27 08:58:20|32174.3|32154.3|32171.8|32151.8|32174.3|32154.3|32171.8|32151.8|26
1643273910000|2022-01-27 08:58:30|32171.7|32151.7|32170.5|32150.5|32172.1|32152.1|32170.1|32150.1|22
1643273920000|2022-01-27 08:58:40|32169.9|32149.9|32170.1|32150.1|32171.7|32151.7|32169.6|32149.6|21
1643273930000|2022-01-27 08:58:50|32169.8|32149.8|32172.9|32152.9|32173.5|32153.5|32169.7|32149.7|18
1643273940000|2022-01-27 08:59:00|32170.8|32150.8|32171.2|32151.2|32172.4|32152.4|32170.8|32150.8|22
1643273950000|2022-01-27 08:59:10|32171.6|32151.6|32168.7|32148.7|32172|32152|32168.6|32148.6|22
1643273960000|2022-01-27 08:59:20|32168.4|32148.4|32167.7|32147.7|32169.3|32149.3|32166.2|32146.2|24
1643273970000|2022-01-27 08:59:30|32166.7|32146.7|32165.9|32145.9|32167.4|32147.4|32165.5|32145.5|25
1643273980000|2022-01-27 08:59:40|32166.8|32146.8|32167.1|32147.1|32167.2|32147.2|32165.3|32145.3|24
1643273990000|2022-01-27 08:59:50|32168.5|32148.5|32168.1|32148.1|32170|32150|32168.1|32148.1|26
1643274000000|2022-01-27 09:00:00|32168.2|32148.2|32170|32150|32170|32150|32166.8|32146.8|32
1643274010000|2022-01-27 09:00:10|32169.6|32149.6|32167.5|32147.5|32170|32150|32167.5|32147.5|26
1643274020000|2022-01-27 09:00:20|32167.8|32147.8|32165|32145|32168|32148|32162.5|32142.5|23
1643274030000|2022-01-27 09:00:30|32165.3|32145.3|32161.2|32141.2|32166.3|32146.3|32160.9|32140.9|30
1643274040000|2022-01-27 09:00:40|32161.1|32141.1|32163.2|32143.2|32163.6|32143.6|32160.7|32140.7|25
1643274050000|2022-01-27 09:00:50|32163.1|32143.1|32163.3|32143.3|32164.1|32144.1|32163.1|32143.1|15
1643274060000|2022-01-27 09:01:00|32163.4|32143.4|32164.3|32144.3|32164.4|32144.4|32163|32143|19
1643274070000|2022-01-27 09:01:10|32164.4|32144.4|32165.5|32145.5|32166.1|32146.1|32163.9|32143.9|23
1643274080000|2022-01-27 09:01:20|32165.1|32145.1|32162.1|32142.1|32165.5|32145.5|32162|32142|22
1643274090000|2022-01-27 09:01:30|32162.2|32142.2|32165.8|32145.8|32165.9|32145.9|32162.2|32142.2|25
1643274100000|2022-01-27 09:01:40|32165.1|32145.1|32164.5|32144.5|32165.1|32145.1|32164.2|32144.2|21
1643274110000|2022-01-27 09:01:50|32164.6|32144.6|32167.6|32147.6|32168|32148|32164.6|32144.6|23
1643274120000|2022-01-27 09:02:00|32168.1|32148.1|32167.9|32147.9|32169.1|32149.1|32167.2|32147.2|19
1643274130000|2022-01-27 09:02:10|32167.7|32147.7|32168.8|32148.8|32168.9|32148.9|32167.6|32147.6|18
1643274140000|2022-01-27 09:02:20|32168.6|32148.6|32170.5|32150.5|32171.6|32151.6|32168.5|32148.5|25
1643274150000|2022-01-27 09:02:30|32170.7|32150.7|32170.2|32150.2|32171.9|32151.9|32170.2|32150.2|25
1643274160000|2022-01-27 09:02:40|32169.9|32149.9|32167.8|32147.8|32170.6|32150.6|32167.8|32147.8|26
1643274170000|2022-01-27 09:02:50|32168.4|32148.4|32167.5|32147.5|32168.7|32148.7|32167.2|32147.2|27
1643274180000|2022-01-27 09:03:00|32167.7|32147.7|32168.4|32148.4|32168.6|32148.6|32167.4|32147.4|20
1643274190000|2022-01-27 09:03:10|32168.5|32148.5|32166.3|32146.3|32169|32149|32165.9|32145.9|22
1643274200000|2022-01-27 09:03:20|32166.7|32146.7|32167.2|32147.2|32167.3|32147.3|32165.9|32145.9|23
1643274210000|2022-01-27 09:03:30|32167.3|32147.3|32169|32149|32169.4|32149.4|32167.2|32147.2|32
1643274220000|2022-01-27 09:03:40|32168.5|32148.5|32169.7|32149.7|32169.8|32149.8|32168.4|32148.4|24
1643274230000|2022-01-27 09:03:50|32169.2|32149.2|32168.7|32148.7|32170.2|32150.2|32168.5|32148.5|23
1643274240000|2022-01-27 09:04:00|32168.6|32148.6|32166.7|32146.7|32169|32149|32166.6|32146.6|29
1643274250000|2022-01-27 09:04:10|32165.8|32145.8|32145.8|32125.8|32166|32146|32145.6|32125.6|32
1643274260000|2022-01-27 09:04:20|32146.2|32126.2|32145.9|32125.9|32146.9|32126.9|32144.9|32124.9|31
1643274270000|2022-01-27 09:04:30|32145.5|32125.5|32144.2|32124.2|32146.2|32126.2|32142.9|32122.9|25
1643274280000|2022-01-27 09:04:40|32145.4|32125.4|32145.2|32125.2|32145.4|32125.4|32144.3|32124.3|20
1643274290000|2022-01-27 09:04:50|32144.9|32124.9|32144.8|32124.8|32145.6|32125.6|32144.2|32124.2|15
1643274300000|2022-01-27 09:05:00|32144.9|32124.9|32143.3|32123.3|32145.2|32125.2|32142.7|32122.7|26
1643274310000|2022-01-27 09:05:10|32143.7|32123.7|32140.8|32120.8|32143.9|32123.9|32140|32120|23
1643274320000|2022-01-27 09:05:20|32141|32121|32140.9|32120.9|32143.1|32123.1|32139.4|32119.4|21
1643274330000|2022-01-27 09:05:30|32141.2|32121.2|32140.6|32120.6|32141.4|32121.4|32140.2|32120.2|22
1643274340000|2022-01-27 09:05:40|32140.7|32120.7|32139.7|32119.7|32140.7|32120.7|32138.8|32118.8|22
1643274350000|2022-01-27 09:05:50|32140.2|32120.2|32138.4|32118.4|32140.5|32120.5|32138.4|32118.4|22
1643274360000|2022-01-27 09:06:00|32138.5|32118.5|32135.1|32115.1|32151.4|32118.8|32134.9|32101.4|29
1643274370000|2022-01-27 09:06:10|32134.7|32114.7|32134.2|32114.2|32135.1|32115.1|32133.1|32113.1|19
1643274380000|2022-01-27 09:06:20|32134.4|32114.4|32135.6|32115.6|32136.4|32116.4|32134.2|32114.2|18
1643274390000|2022-01-27 09:06:30|32135.7|32115.7|32131|32111|32136|32116|32130.5|32110.5|29
1643274400000|2022-01-27 09:06:40|32131.3|32111.3|32134.6|32114.6|32134.7|32114.7|32131.3|32111.3|24
1643274410000|2022-01-27 09:06:50|32135.2|32115.2|32134.4|32114.4|32136.4|32116.4|32134.2|32114.2|26
1643274420000|2022-01-27 09:07:00|32134.8|32114.8|32138|32118|32140.6|32120.6|32134.4|32114.4|33
1643274430000|2022-01-27 09:07:10|32138.7|32118.7|32139.7|32119.7|32141|32121|32138.7|32118.7|29
1643274440000|2022-01-27 09:07:20|32139.8|32119.8|32142.2|32122.2|32143.4|32123.4|32139.4|32119.4|30
1643274450000|2022-01-27 09:07:30|32141.7|32121.7|32118.2|32098.2|32142.1|32122.1|32116.5|32096.5|38
1643274460000|2022-01-27 09:07:40|32118.4|32098.4|32117.6|32097.6|32119.6|32099.6|32116|32096|31
1643274470000|2022-01-27 09:07:50|32118|32098|32110.8|32090.8|32128.2|32098.4|32109.1|32076|31
1643274480000|2022-01-27 09:08:00|32112.4|32092.4|32130.6|32080.6|32130.6|32093.1|32109.9|32080.1|25
1643274490000|2022-01-27 09:08:10|32126.7|32076.7|32130|32080|32131.8|32081.8|32126.7|32076.7|24
1643274500000|2022-01-27 09:08:20|32129.5|32079.5|32131.5|32081.5|32131.7|32081.7|32129.5|32079.5|28
1643274510000|2022-01-27 09:08:30|32131.3|32081.3|32131.7|32081.7|32132.2|32082.2|32131|32081|17
1643274520000|2022-01-27 09:08:40|32131.4|32081.4|32127.5|32077.5|32131.5|32093.8|32113.2|32077.5|23
1643274530000|2022-01-27 09:08:50|32127.7|32077.7|32126.7|32076.7|32129.6|32079.6|32126.6|32076.6|22
1643274540000|2022-01-27 09:09:00|32126.5|32076.5|32124.9|32074.9|32127.1|32077.1|32124.1|32074.1|23
1643274550000|2022-01-27 09:09:10|32124.4|32074.4|32124.8|32074.8|32126.6|32088.6|32107.6|32072.3|25
1643274560000|2022-01-27 09:09:20|32125.5|32075.5|32123|32073|32125.5|32075.5|32122.7|32072.7|22
1643274570000|2022-01-27 09:09:30|32123.9|32073.9|32104.8|32084.8|32124.3|32084.8|32104.8|32071.9|20
1643274580000|2022-01-27 09:09:40|32105.1|32085.1|32105.1|32085.1|32105.1|32085.1|32102.9|32082.9|20
1643274590000|2022-01-27 09:09:50|32105.3|32085.3|32104.4|32084.4|32105.3|32085.3|32103.6|32083.6|17
1643274600000|2022-01-27 09:10:00|32104.6|32084.6|32104|32084|32104.6|32084.6|32102.9|32082.9|22
1643274610000|2022-01-27 09:10:10|32104.1|32084.1|32116.3|32066.3|32116.9|32084.1|32101.4|32066|22
1643274620000|2022-01-27 09:10:20|32116.5|32066.5|32104.5|32084.5|32120.1|32085.2|32104.1|32066.1|29
1643274630000|2022-01-27 09:10:30|32103.7|32083.7|32115|32095|32115|32095|32103.7|32083.7|30
1643274640000|2022-01-27 09:10:40|32114.4|32094.4|32115.1|32095.1|32118.6|32098.6|32113.3|32093.3|23
1643274650000|2022-01-27 09:10:50|32115.2|32095.2|32115.8|32095.8|32116.2|32096.2|32114|32094|25
1643274660000|2022-01-27 09:11:00|32115.1|32095.1|32115.8|32095.8|32116.9|32096.9|32114.3|32094.3|22
1643274670000|2022-01-27 09:11:10|32115.9|32095.9|32113.4|32093.4|32118.4|32098.4|32111.3|32091.3|30
1643274680000|2022-01-27 09:11:20|32112.7|32092.7|32116.4|32096.4|32116.4|32096.4|32111.7|32091.7|26
1643274690000|2022-01-27 09:11:30|32114.6|32094.6|32115.6|32095.6|32116.2|32096.2|32112.9|32092.9|16
1643274700000|2022-01-27 09:11:40|32115.8|32095.8|32116.2|32096.2|32116.4|32096.4|32115.8|32095.8|14
1643274710000|2022-01-27 09:11:50|32116.3|32096.3|32116.2|32096.2|32116.3|32096.3|32116|32096|11
1643274720000|2022-01-27 09:12:00|32116.1|32096.1|32117.7|32097.7|32120.6|32100.6|32115.6|32095.6|25
1643274730000|2022-01-27 09:12:10|32118.6|32098.6|32115.8|32095.8|32118.6|32098.6|32115.7|32095.7|21
1643274740000|2022-01-27 09:12:20|32116|32096|32116.3|32096.3|32116.5|32096.5|32115.6|32095.6|18
1643274750000|2022-01-27 09:12:30|32116.2|32096.2|32118.4|32098.4|32119|32099|32116.2|32096.2|17
1643274760000|2022-01-27 09:12:40|32118.6|32098.6|32117.7|32097.7|32118.6|32098.6|32117.6|32097.6|17
1643274770000|2022-01-27 09:12:50|32117.8|32097.8|32117.5|32097.5|32118.2|32098.2|32116.9|32096.9|14
1643274780000|2022-01-27 09:13:00|32117.8|32097.8|32117.8|32097.8|32119.2|32099.2|32117.6|32097.6|17
1643274790000|2022-01-27 09:13:10|32118.3|32098.3|32117.9|32097.9|32118.3|32098.3|32116.2|32096.2|19
1643274800000|2022-01-27 09:13:20|32118.9|32098.9|32120|32100|32120|32100|32117.3|32097.3|17
1643274810000|2022-01-27 09:13:30|32119.9|32099.9|32118.2|32098.2|32119.9|32099.9|32117.3|32097.3|20
1643274820000|2022-01-27 09:13:40|32118.4|32098.4|32117.6|32097.6|32118.5|32098.5|32116.2|32096.2|20
1643274830000|2022-01-27 09:13:50|32117.7|32097.7|32117.3|32097.3|32118.1|32098.1|32116.9|32096.9|14
1643274840000|2022-01-27 09:14:00|32117.4|32097.4|32119.3|32099.3|32119.5|32099.5|32116.2|32096.2|21
1643274850000|2022-01-27 09:14:10|32119.2|32099.2|32118.7|32098.7|32119.8|32099.8|32118.5|32098.5|12
1643274860000|2022-01-27 09:14:20|32118.4|32098.4|32117|32097|32118.7|32098.7|32116.6|32096.6|16
1643274870000|2022-01-27 09:14:30|32117.1|32097.1|32118.5|32098.5|32118.7|32098.7|32117.1|32097.1|23
1643274880000|2022-01-27 09:14:40|32118.4|32098.4|32116.9|32096.9|32118.9|32098.9|32116.9|32096.9|19
1643274890000|2022-01-27 09:14:50|32117.4|32097.4|32117.9|32097.9|32117.9|32097.9|32117.1|32097.1|16
1643274900000|2022-01-27 09:15:00|32117.8|32097.8|32118.1|32098.1|32118.6|32098.6|32117.5|32097.5|21
1643274910000|2022-01-27 09:15:10|32118.2|32098.2|32117.7|32097.7|32118.7|32098.7|32116.8|32096.8|24
1643274920000|2022-01-27 09:15:20|32118|32098|32119|32099|32119|32099|32117.1|32097.1|17
1643274930000|2022-01-27 09:15:30|32119.8|32099.8|32118.5|32098.5|32120.4|32100.4|32118.5|32098.5|14
1643274940000|2022-01-27 09:15:40|32119.4|32099.4|32120|32100|32120.4|32100.4|32117.9|32097.9|24
1643274950000|2022-01-27 09:15:50|32120.1|32100.1|32121.1|32101.1|32121.1|32101.1|32118.9|32098.9|22
1643274960000|2022-01-27 09:16:00|32120.2|32100.2|32121.1|32101.1|32121.1|32101.1|32119.4|32099.4|16
1643274970000|2022-01-27 09:16:10|32120.5|32100.5|32121|32101|32121.2|32101.2|32120.3|32100.3|13
1643274980000|2022-01-27 09:16:20|32120.9|32100.9|32118.4|32098.4|32121.4|32101.4|32118.3|32098.3|20
1643274990000|2022-01-27 09:16:30|32118.2|32098.2|32119.9|32099.9|32120.2|32100.2|32117.7|32097.7|18
1643275000000|2022-01-27 09:16:40|32119.8|32099.8|32116.6|32096.6|32119.9|32099.9|32116.6|32096.6|25
1643275010000|2022-01-27 09:16:50|32116.7|32096.7|32115.9|32095.9|32116.8|32096.8|32114.5|32094.5|19
1643275020000|2022-01-27 09:17:00|32115.8|32095.8|32117.4|32097.4|32118|32098|32115|32095|19
1643275030000|2022-01-27 09:17:10|32116.9|32096.9|32119.8|32099.8|32120.4|32100.4|32116.9|32096.9|29
1643275040000|2022-01-27 09:17:20|32119.7|32099.7|32118.4|32098.4|32120.7|32100.7|32118.4|32098.4|19
1643275050000|2022-01-27 09:17:30|32118.5|32098.5|32119.1|32099.1|32120|32100|32118.5|32098.5|18
1643275060000|2022-01-27 09:17:40|32118.6|32098.6|32116.7|32096.7|32118.8|32098.8|32116.7|32096.7|22
1643275070000|2022-01-27 09:17:50|32117|32097|32117.5|32097.5|32118.7|32098.7|32116.1|32096.1|21
1643275080000|2022-01-27 09:18:00|32116.5|32096.5|32116.4|32096.4|32117.2|32097.2|32115.9|32095.9|24
1643275090000|2022-01-27 09:18:10|32116.5|32096.5|32117.2|32097.2|32118.1|32098.1|32116.3|32096.3|18
1643275100000|2022-01-27 09:18:20|32116.9|32096.9|32115.9|32095.9|32117.9|32097.9|32114.5|32094.5|20
1643275110000|2022-01-27 09:18:30|32114.9|32094.9|32116.3|32096.3|32117.3|32097.3|32114.8|32094.8|30
1643275120000|2022-01-27 09:18:40|32116|32096|32115|32095|32116.7|32096.7|32114.3|32094.3|24
1643275130000|2022-01-27 09:18:50|32115.5|32095.5|32115.9|32095.9|32116|32096|32113.8|32093.8|21
1643275140000|2022-01-27 09:19:00|32116|32096|32117.7|32097.7|32119|32099|32114.4|32094.4|23
1643275150000|2022-01-27 09:19:10|32117.8|32097.8|32117|32097|32118.7|32098.7|32116.3|32096.3|16
1643275160000|2022-01-27 09:19:20|32117.8|32097.8|32117.9|32097.9|32118.3|32098.3|32116.8|32096.8|17
1643275170000|2022-01-27 09:19:30|32117.8|32097.8|32116|32096|32118.1|32098.1|32115.1|32095.1|26
1643275180000|2022-01-27 09:19:40|32115.7|32095.7|32115.6|32095.6|32116.6|32096.6|32114.2|32094.2|23
1643275190000|2022-01-27 09:19:50|32115.4|32095.4|32117.5|32097.5|32117.9|32097.9|32115.1|32095.1|17
1643275200000|2022-01-27 09:20:00|32117.7|32097.7|32117.8|32097.8|32118.5|32098.5|32117.3|32097.3|22
1643275210000|2022-01-27 09:20:10|32117.7|32097.7|32114.4|32094.4|32117.7|32097.7|32114.4|32094.4|15
1643275220000|2022-01-27 09:20:20|32114.3|32094.3|32113.6|32093.6|32116.1|32096.1|32113.5|32093.5|21
1643275230000|2022-01-27 09:20:30|32115.7|32095.7|32114.1|32094.1|32115.9|32095.9|32113.1|32093.1|29
1643275240000|2022-01-27 09:20:40|32113.7|32093.7|32116.7|32096.7|32116.7|32096.7|32113.4|32093.4|20
1643275250000|2022-01-27 09:20:50|32117|32097|32118.1|32098.1|32118.2|32098.2|32116.7|32096.7|19
1643275260000|2022-01-27 09:21:00|32118.8|32098.8|32118.9|32098.9|32120.5|32100.5|32117.5|32097.5|23
1643275270000|2022-01-27 09:21:10|32118.6|32098.6|32116.9|32096.9|32118.9|32098.9|32115.5|32095.5|22
1643275280000|2022-01-27 09:21:20|32117.5|32097.5|32115.4|32095.4|32117.5|32097.5|32114.6|32094.6|16
1643275290000|2022-01-27 09:21:30|32115.7|32095.7|32116.9|32096.9|32116.9|32096.9|32115.5|32095.5|12
1643275300000|2022-01-27 09:21:40|32117.1|32097.1|32119.9|32099.9|32120.3|32100.3|32117.1|32097.1|21
1643275310000|2022-01-27 09:21:50|32119.5|32099.5|32115.7|32095.7|32119.7|32099.7|32115.7|32095.7|30
1643275320000|2022-01-27 09:22:00|32115.8|32095.8|32115.3|32095.3|32115.8|32095.8|32114.6|32094.6|26
1643275330000|2022-01-27 09:22:10|32115.1|32095.1|32115.1|32095.1|32115.6|32095.6|32114.9|32094.9|15
1643275340000|2022-01-27 09:22:20|32114.9|32094.9|32107.7|32087.7|32114.9|32094.9|32107.7|32087.7|27
1643275350000|2022-01-27 09:22:30|32109.1|32089.1|32105.6|32085.6|32109.3|32089.3|32105.3|32085.3|26
1643275360000|2022-01-27 09:22:40|32105.5|32085.5|32105.5|32085.5|32106.8|32086.8|32105.5|32085.5|21
1643275370000|2022-01-27 09:22:50|32105.9|32085.9|32105.2|32085.2|32106|32086|32104.2|32084.2|26
1643275380000|2022-01-27 09:23:00|32105.6|32085.6|32104.6|32084.6|32106.4|32086.4|32104.1|32084.1|23
1643275390000|2022-01-27 09:23:10|32104.5|32084.5|32104.3|32084.3|32106.1|32086.1|32104.3|32084.3|16
1643275400000|2022-01-27 09:23:20|32104.2|32084.2|32105|32085|32105|32085|32104.2|32084.2|15
1643275410000|2022-01-27 09:23:30|32105.1|32085.1|32104.5|32084.5|32106.1|32086.1|32104.4|32084.4|22
1643275420000|2022-01-27 09:23:40|32104.6|32084.6|32107|32087|32108|32088|32104.6|32084.6|22
1643275430000|2022-01-27 09:23:50|32106.8|32086.8|32106|32086|32107.7|32087.7|32105.9|32085.9|20
1643275440000|2022-01-27 09:24:00|32105.9|32085.9|32107.5|32087.5|32108.7|32088.7|32105.9|32085.9|19
1643275450000|2022-01-27 09:24:10|32107.8|32087.8|32108.5|32088.5|32109.3|32089.3|32107.5|32087.5|24
1643275460000|2022-01-27 09:24:20|32108.8|32088.8|32108.4|32088.4|32108.9|32088.9|32107.2|32087.2|16
1643275470000|2022-01-27 09:24:30|32108.2|32088.2|32108.7|32088.7|32108.7|32088.7|32107.3|32087.3|16
1643275480000|2022-01-27 09:24:40|32109|32089|32108.2|32088.2|32110.6|32090.6|32108.2|32088.2|20
1643275490000|2022-01-27 09:24:50|32109|32089|32110.6|32090.6|32110.6|32090.6|32108.9|32088.9|20
1643275500000|2022-01-27 09:25:00|32110.7|32090.7|32109.5|32089.5|32111.6|32091.6|32109.5|32089.5|21
1643275510000|2022-01-27 09:25:10|32110.5|32090.5|32105.4|32085.4|32110.5|32090.5|32103.4|32083.4|28
1643275520000|2022-01-27 09:25:20|32105.3|32085.3|32106.1|32086.1|32107.6|32087.6|32104.5|32084.5|30
1643275530000|2022-01-27 09:25:30|32105.9|32085.9|32105.5|32085.5|32106.7|32086.7|32104.3|32084.3|21
1643275540000|2022-01-27 09:25:40|32106.3|32086.3|32101.8|32081.8|32106.5|32086.5|32101.8|32081.8|23
1643275550000|2022-01-27 09:25:50|32102.3|32082.3|32103|32083|32103.6|32083.6|32102.1|32082.1|12
1643275560000|2022-01-27 09:26:00|32102.9|32082.9|32097.8|32077.8|32103.5|32083.5|32096.9|32076.9|28
1643275570000|2022-01-27 09:26:10|32096.8|32076.8|32093.9|32073.9|32097|32077|32093.9|32073.9|22
1643275580000|2022-01-27 09:26:20|32094.2|32074.2|32097.5|32077.5|32097.7|32077.7|32094.1|32074.1|25
1643275590000|2022-01-27 09:26:30|32097.6|32077.6|32098.3|32078.3|32104.7|32084.7|32095.9|32075.9|34
1643275600000|2022-01-27 09:26:40|32098.8|32078.8|32097.8|32077.8|32100|32080|32097.6|32077.6|22
1643275610000|2022-01-27 09:26:50|32097.9|32077.9|32098.8|32078.8|32099.6|32079.6|32097.2|32077.2|24
1643275620000|2022-01-27 09:27:00|32098.7|32078.7|32097|32077|32100|32080|32094.6|32074.6|24
1643275630000|2022-01-27 09:27:10|32093.9|32073.9|32095|32075|32097|32077|32093.8|32073.8|28
1643275640000|2022-01-27 09:27:20|32095.4|32075.4|32098.4|32078.4|32098.4|32078.4|32095.4|32075.4|19
1643275650000|2022-01-27 09:27:30|32098.6|32078.6|32100.1|32080.1|32100.7|32080.7|32098.6|32078.6|23
1643275660000|2022-01-27 09:27:40|32100|32080|32099.3|32079.3|32100.8|32080.8|32099.1|32079.1|20
1643275670000|2022-01-27 09:27:50|32099.5|32079.5|32100.8|32080.8|32102|32082|32099.5|32079.5|21
1643275680000|2022-01-27 09:28:00|32100.4|32080.4|32099.2|32079.2|32101|32081|32098.9|32078.9|25
1643275690000|2022-01-27 09:28:10|32099|32079|32099.3|32079.3|32099.9|32079.9|32099|32079|15
1643275700000|2022-01-27 09:28:20|32098.2|32078.2|32097.6|32077.6|32099.6|32079.6|32096.7|32076.7|22
1643275710000|2022-01-27 09:28:30|32098.4|32078.4|32100.8|32080.8|32102.1|32082.1|32097.5|32077.5|20
1643275720000|2022-01-27 09:28:40|32100.7|32080.7|32098.8|32078.8|32101.4|32081.4|32097.9|32077.9|27
1643275730000|2022-01-27 09:28:50|32097.1|32077.1|32097.2|32077.2|32098.6|32078.6|32095.9|32075.9|22
1643275740000|2022-01-27 09:29:00|32099|32079|32097.5|32077.5|32099.5|32079.5|32096.1|32076.1|26
1643275750000|2022-01-27 09:29:10|32096|32076|32094.5|32074.5|32098.4|32078.4|32092.3|32072.3|26
1643275760000|2022-01-27 09:29:20|32094.8|32074.8|32094.4|32074.4|32095|32075|32092.1|32072.1|27
1643275770000|2022-01-27 09:29:30|32094|32074|32093|32073|32095.6|32075.6|32092.4|32072.4|15
1643275780000|2022-01-27 09:29:40|32092.9|32072.9|32092.8|32072.8|32094.2|32074.2|32092|32072|18
1643275790000|2022-01-27 09:29:50|32093.1|32073.1|32097.9|32077.9|32098.1|32078.1|32092.2|32072.2|24
1643275800000|2022-01-27 09:30:00|32097|32077|32094.4|32074.4|32097.6|32077.6|32091.5|32071.5|29
1643275810000|2022-01-27 09:30:10|32095.2|32075.2|32090.8|32070.8|32096.4|32076.4|32090.3|32070.3|34
1643275820000|2022-01-27 09:30:20|32090.4|32070.4|32091.3|32071.3|32092.6|32072.6|32090.4|32070.4|26
1643275830000|2022-01-27 09:30:30|32092.3|32072.3|32095.9|32075.9|32097|32077|32092.3|32072.3|24
1643275840000|2022-01-27 09:30:40|32096.1|32076.1|32095.6|32075.6|32097.2|32077.2|32094.5|32074.5|30
1643275850000|2022-01-27 09:30:50|32094.6|32074.6|32096.5|32076.5|32098.3|32078.3|32094.4|32074.4|19
1643275860000|2022-01-27 09:31:00|32096.3|32076.3|32095.9|32075.9|32097.5|32077.5|32095.2|32075.2|23
1643275870000|2022-01-27 09:31:10|32095.5|32075.5|32096.4|32076.4|32097.2|32077.2|32095.5|32075.5|22
1643275880000|2022-01-27 09:31:20|32096.7|32076.7|32095.6|32075.6|32096.7|32076.7|32095.2|32075.2|22
1643275890000|2022-01-27 09:31:30|32097.1|32077.1|32094.2|32074.2|32097.4|32077.4|32094.2|32074.2|19
1643275900000|2022-01-27 09:31:40|32094|32074|32091.7|32071.7|32097.1|32077.1|32091.3|32071.3|20
1643275910000|2022-01-27 09:31:50|32091.6|32071.6|32093.1|32073.1|32094.4|32074.4|32090.9|32070.9|23
1643275920000|2022-01-27 09:32:00|32092.6|32072.6|32092.4|32072.4|32094.9|32074.9|32091|32071|31
1643275930000|2022-01-27 09:32:10|32092.3|32072.3|32090.5|32070.5|32092.3|32072.3|32089|32069|26
1643275940000|2022-01-27 09:32:20|32090.2|32070.2|32091.4|32071.4|32092.2|32072.2|32090.2|32070.2|19
1643275950000|2022-01-27 09:32:30|32091.3|32071.3|32091.6|32071.6|32093|32073|32091.2|32071.2|24
1643275960000|2022-01-27 09:32:40|32091.7|32071.7|32092.8|32072.8|32092.8|32072.8|32091.1|32071.1|15
1643275970000|2022-01-27 09:32:50|32092.7|32072.7|32090.8|32070.8|32092.7|32072.7|32090.2|32070.2|15
1643275980000|2022-01-27 09:33:00|32091.7|32071.7|32096.6|32076.6|32096.6|32076.6|32091.5|32071.5|17
1643275990000|2022-01-27 09:33:10|32096.7|32076.7|32098.6|32078.6|32099.3|32079.3|32096.7|32076.7|25
1643276000000|2022-01-27 09:33:20|32099|32079|32101.9|32081.9|32101.9|32081.9|32098|32078|27
1643276010000|2022-01-27 09:33:30|32102.1|32082.1|32097.8|32077.8|32102.3|32082.3|32097.2|32077.2|27
1643276020000|2022-01-27 09:33:40|32097.7|32077.7|32098.7|32078.7|32099.7|32079.7|32097.7|32077.7|20
1643276030000|2022-01-27 09:33:50|32099|32079|32098|32078|32099.5|32079.5|32097.5|32077.5|22
1643276040000|2022-01-27 09:34:00|32097.9|32077.9|32097.4|32077.4|32098.4|32078.4|32095|32075|23
1643276050000|2022-01-27 09:34:10|32096.8|32076.8|32097.3|32077.3|32098|32078|32096.6|32076.6|20
1643276060000|2022-01-27 09:34:20|32097.4|32077.4|32095.2|32075.2|32098.1|32078.1|32094.5|32074.5|21
1643276070000|2022-01-27 09:34:30|32096.9|32076.9|32096|32076|32097|32077|32095.6|32075.6|29
1643276080000|2022-01-27 09:34:40|32095.9|32075.9|32098.3|32078.3|32099.8|32079.8|32095.9|32075.9|32
1643276090000|2022-01-27 09:34:50|32097.6|32077.6|32099.3|32079.3|32099.7|32079.7|32097.6|32077.6|22
1643276100000|2022-01-27 09:35:00|32099.5|32079.5|32098.7|32078.7|32099.5|32079.5|32097.3|32077.3|21
1643276110000|2022-01-27 09:35:10|32098.6|32078.6|32099.2|32079.2|32100|32080|32098.2|32078.2|23
1643276120000|2022-01-27 09:35:20|32099.1|32079.1|32100.2|32080.2|32100.8|32080.8|32099.1|32079.1|16
1643276130000|2022-01-27 09:35:30|32100.6|32080.6|32101.3|32081.3|32102.8|32082.8|32098.8|32078.8|25
1643276140000|2022-01-27 09:35:40|32099.8|32079.8|32099.6|32079.6|32102.6|32082.6|32098.7|32078.7|33
1643276150000|2022-01-27 09:35:50|32100.9|32080.9|32098.9|32078.9|32101.5|32081.5|32098.4|32078.4|20
1643276160000|2022-01-27 09:36:00|32099.1|32079.1|32096.9|32076.9|32099.5|32079.5|32096.9|32076.9|19
1643276170000|2022-01-27 09:36:10|32097.4|32077.4|32097.3|32077.3|32098|32078|32096.7|32076.7|19
1643276180000|2022-01-27 09:36:20|32097.5|32077.5|32096.1|32076.1|32097.6|32077.6|32094.5|32074.5|19
1643276190000|2022-01-27 09:36:30|32095.8|32075.8|32096.1|32076.1|32096.7|32076.7|32095.8|32075.8|17
1643276200000|2022-01-27 09:36:40|32095.5|32075.5|32095.1|32075.1|32097|32077|32095.1|32075.1|21
1643276210000|2022-01-27 09:36:50|32095|32075|32094.4|32074.4|32095.2|32075.2|32093.8|32073.8|20
1643276220000|2022-01-27 09:37:00|32094.3|32074.3|32090.7|32070.7|32094.3|32074.3|32089.5|32069.5|24
1643276230000|2022-01-27 09:37:10|32090.6|32070.6|32091.3|32071.3|32093.1|32073.1|32088.4|32068.4|28
1643276240000|2022-01-27 09:37:20|32090.7|32070.7|32090.6|32070.6|32090.8|32070.8|32088.8|32068.8|30
1643276250000|2022-01-27 09:37:30|32090.5|32070.5|32088.6|32068.6|32090.6|32070.6|32087.6|32067.6|22
1643276260000|2022-01-27 09:37:40|32088.9|32068.9|32086.3|32066.3|32088.9|32068.9|32086.2|32066.2|29
1643276270000|2022-01-27 09:37:50|32086|32066|32088.8|32068.8|32090.6|32070.6|32086|32066|28
1643276280000|2022-01-27 09:38:00|32088.9|32068.9|32084.3|32064.3|32090.3|32070.3|32083.2|32063.2|27
1643276290000|2022-01-27 09:38:10|32084.4|32064.4|32085.3|32065.3|32087.2|32067.2|32084.1|32064.1|28
1643276300000|2022-01-27 09:38:20|32085|32065|32087.2|32067.2|32089.2|32069.2|32083.9|32063.9|30
1643276310000|2022-01-27 09:38:30|32087.4|32067.4|32091.2|32071.2|32091.2|32071.2|32087.4|32067.4|32
1643276320000|2022-01-27 09:38:40|32090.9|32070.9|32090.8|32070.8|32091.5|32071.5|32090.4|32070.4|13
1643276330000|2022-01-27 09:38:50|32090.7|32070.7|32088.8|32068.8|32091.3|32071.3|32088.8|32068.8|27
1643276340000|2022-01-27 09:39:00|32089|32069|32089.5|32069.5|32089.5|32069.5|32088.5|32068.5|20
1643276350000|2022-01-27 09:39:10|32090.2|32070.2|32090.3|32070.3|32090.9|32070.9|32089.2|32069.2|21
1643276360000|2022-01-27 09:39:20|32090.2|32070.2|32093.2|32073.2|32093.2|32073.2|32089.7|32069.7|17
1643276370000|2022-01-27 09:39:30|32092.5|32072.5|32096.9|32076.9|32098.8|32078.8|32092.4|32072.4|28
1643276380000|2022-01-27 09:39:40|32096.8|32076.8|32094.7|32074.7|32097.4|32077.4|32094.7|32074.7|26
1643276390000|2022-01-27 09:39:50|32094.6|32074.6|32095.4|32075.4|32096.6|32076.6|32094.1|32074.1|27
1643276400000|2022-01-27 09:40:00|32094.9|32074.9|32093.7|32073.7|32095.6|32075.6|32093.3|32073.3|31
1643276410000|2022-01-27 09:40:10|32093.9|32073.9|32093.6|32073.6|32094|32074|32092.4|32072.4|25
1643276420000|2022-01-27 09:40:20|32094.9|32074.9|32094.9|32074.9|32096|32076|32091.8|32071.8|37
1643276430000|2022-01-27 09:40:30|32094.8|32074.8|32092.8|32072.8|32097.3|32077.3|32092.8|32072.8|29
1643276440000|2022-01-27 09:40:40|32092.9|32072.9|32096.3|32076.3|32097.1|32077.1|32092.7|32072.7|29
1643276450000|2022-01-27 09:40:50|32096.2|32076.2|32095.5|32075.5|32097.2|32077.2|32095.2|32075.2|29
1643276460000|2022-01-27 09:41:00|32095.4|32075.4|32097.6|32077.6|32097.8|32077.8|32095.4|32075.4|23
1643276470000|2022-01-27 09:41:10|32097.2|32077.2|32097.5|32077.5|32100.4|32080.4|32096.7|32076.7|29
1643276480000|2022-01-27 09:41:20|32097.7|32077.7|32097.4|32077.4|32098|32078|32095.3|32075.3|34
1643276490000|2022-01-27 09:41:30|32097.2|32077.2|32097.8|32077.8|32099.2|32079.2|32096.9|32076.9|29
1643276500000|2022-01-27 09:41:40|32098|32078|32098|32078|32099.3|32079.3|32097.7|32077.7|27
1643276510000|2022-01-27 09:41:50|32097.8|32077.8|32098.6|32078.6|32100.2|32080.2|32097.8|32077.8|28
1643276520000|2022-01-27 09:42:00|32098.8|32078.8|32097.9|32077.9|32099.1|32079.1|32096.9|32076.9|20
1643276530000|2022-01-27 09:42:10|32096.9|32076.9|32097.1|32077.1|32098.3|32078.3|32096.9|32076.9|14
1643276540000|2022-01-27 09:42:20|32097.3|32077.3|32096.6|32076.6|32098.1|32078.1|32094.8|32074.8|25
1643276550000|2022-01-27 09:42:30|32096.8|32076.8|32085|32065|32098.8|32078.8|32084.4|32064.4|29
1643276560000|2022-01-27 09:42:40|32084.8|32064.8|32083.6|32063.6|32085.1|32065.1|32082.3|32062.3|38
1643276570000|2022-01-27 09:42:50|32084.6|32064.6|32082.7|32062.7|32084.6|32064.6|32080.1|32060.1|34
1643276580000|2022-01-27 09:43:00|32081.2|32061.2|32084.5|32064.5|32084.6|32064.6|32081.2|32061.2|30
1643276590000|2022-01-27 09:43:10|32084.3|32064.3|32085.9|32065.9|32085.9|32065.9|32078.8|32058.8|31
1643276600000|2022-01-27 09:43:20|32086.1|32066.1|32081.7|32061.7|32086.1|32066.1|32080.2|32060.2|33
1643276610000|2022-01-27 09:43:30|32081.8|32061.8|32081.6|32061.6|32081.9|32061.9|32080.3|32060.3|19
1643276620000|2022-01-27 09:43:40|32081.8|32061.8|32080.2|32060.2|32082.1|32062.1|32078.6|32058.6|30
1643276630000|2022-01-27 09:43:50|32079.6|32059.6|32079.1|32059.1|32082.8|32062.8|32079.1|32059.1|35
1643276640000|2022-01-27 09:44:00|32079.2|32059.2|32076.6|32056.6|32080.7|32060.7|32076.6|32056.6|26
1643276650000|2022-01-27 09:44:10|32074.9|32054.9|32076.6|32056.6|32077.2|32057.2|32074.9|32054.9|23
1643276660000|2022-01-27 09:44:20|32076.3|32056.3|32075.8|32055.8|32076.9|32056.9|32074.3|32054.3|21
1643276670000|2022-01-27 09:44:30|32075.9|32055.9|32070.9|32050.9|32076.1|32056.1|32070.7|32050.7|29
1643276680000|2022-01-27 09:44:40|32071.6|32051.6|32075.9|32055.9|32076.8|32056.8|32071.6|32051.6|29
1643276690000|2022-01-27 09:44:50|32075.1|32055.1|32075.5|32055.5|32076.4|32056.4|32074.6|32054.6|30
1643276700000|2022-01-27 09:45:00|32076|32056|32074.9|32054.9|32076.4|32056.4|32074.6|32054.6|28
1643276710000|2022-01-27 09:45:10|32075.1|32055.1|32072.2|32052.2|32075.4|32055.4|32071.7|32051.7|25
1643276720000|2022-01-27 09:45:20|32072.7|32052.7|32073.7|32053.7|32074.5|32054.5|32072.7|32052.7|28
1643276730000|2022-01-27 09:45:30|32073.5|32053.5|32072.5|32052.5|32074|32054|32072.1|32052.1|22
1643276740000|2022-01-27 09:45:40|32072.7|32052.7|32071.9|32051.9|32073|32053|32071.9|32051.9|14
1643276750000|2022-01-27 09:45:50|32072.2|32052.2|32072.5|32052.5|32074.1|32054.1|32071.7|32051.7|21
1643276760000|2022-01-27 09:46:00|32072.6|32052.6|32072|32052|32072.9|32052.9|32071.8|32051.8|11
1643276770000|2022-01-27 09:46:10|32074.7|32054.7|32073.6|32053.6|32075.3|32055.3|32072.5|32052.5|30
1643276780000|2022-01-27 09:46:20|32073.7|32053.7|32070.9|32050.9|32074.7|32054.7|32070.2|32050.2|26
1643276790000|2022-01-27 09:46:30|32071.7|32051.7|32071.5|32051.5|32072.2|32052.2|32070.4|32050.4|28
1643276800000|2022-01-27 09:46:40|32071.4|32051.4|32070.4|32050.4|32072|32052|32069.2|32049.2|25
1643276810000|2022-01-27 09:46:50|32070.5|32050.5|32067.8|32047.8|32070.5|32050.5|32066.6|32046.6|26
1643276820000|2022-01-27 09:47:00|32069.1|32049.1|32059.9|32039.9|32069.1|32049.1|32059.9|32039.9|32
1643276830000|2022-01-27 09:47:10|32060.1|32040.1|32059.6|32039.6|32061|32041|32058.2|32038.2|27
1643276840000|2022-01-27 09:47:20|32059.5|32039.5|32062.5|32042.5|32063.8|32043.8|32059.5|32039.5|28
1643276850000|2022-01-27 09:47:30|32059.9|32039.9|32058.8|32038.8|32061.6|32041.6|32058.8|32038.8|29
1643276860000|2022-01-27 09:47:40|32060.2|32040.2|32060.6|32040.6|32060.6|32040.6|32059|32039|28
1643276870000|2022-01-27 09:47:50|32061|32041|32061|32041|32061.8|32041.8|32060.5|32040.5|24
1643276880000|2022-01-27 09:48:00|32061.7|32041.7|32061.2|32041.2|32061.7|32041.7|32060.6|32040.6|25
1643276890000|2022-01-27 09:48:10|32061.5|32041.5|32025.9|32005.9|32062.2|32042.2|32025.9|31996|30
1643276900000|2022-01-27 09:48:20|32026.3|32006.3|32039.5|31989.5|32040.9|32009.6|32025.2|31989.1|34
1643276910000|2022-01-27 09:48:30|32039.6|31989.6|32044.3|31994.3|32045.9|32010.3|32025.9|31987.9|32
1643276920000|2022-01-27 09:48:40|32045.6|31995.6|32032.4|32012.4|32046|32013.7|32030.4|31993.7|28
1643276930000|2022-01-27 09:48:50|32032.5|32012.5|32027.2|32007.2|32033.3|32013.3|32026.1|32006.1|25
1643276940000|2022-01-27 09:49:00|32026.8|32006.8|32061.9|32011.9|32063.5|32022.9|32026.8|32006.2|37
1643276950000|2022-01-27 09:49:10|32063.8|32013.8|32059.9|32009.9|32063.8|32013.8|32057.6|32007.6|29
1643276960000|2022-01-27 09:49:20|32048.7|32028.7|32047.1|32027.1|32048.7|32028.7|32046.6|32026.6|10
1643276970000|2022-01-27 09:49:30|32046.8|32026.8|32046.7|32026.7|32062.8|32030.9|32045|32010.6|29
1643276980000|2022-01-27 09:49:40|32047.3|32027.3|32046.4|32026.4|32047.8|32027.8|32045.2|32025.2|20
1643276990000|2022-01-27 09:49:50|32046.8|32026.8|32047.8|32027.8|32062.3|32030.2|32046.1|32011.1|27
1643277000000|2022-01-27 09:50:00|32048.1|32028.1|32048.5|32028.5|32049.3|32029.3|32047.5|32027.5|19
1643277010000|2022-01-27 09:50:10|32049.2|32029.2|32052.7|32032.7|32054.1|32034.1|32047.9|32027.9|26
1643277020000|2022-01-27 09:50:20|32050.3|32030.3|32051.5|32031.5|32053.5|32033.5|32048.7|32028.7|29
1643277030000|2022-01-27 09:50:30|32051.2|32031.2|32064.8|32044.8|32064.8|32044.8|32049.3|32029.3|28
1643277040000|2022-01-27 09:50:40|32064.4|32044.4|32060.6|32040.6|32067.3|32047.3|32059.4|32039.4|33
1643277050000|2022-01-27 09:50:50|32060|32040|32063|32043|32075|32043|32057.1|32022.9|22
1643277060000|2022-01-27 09:51:00|32062.3|32042.3|32063|32043|32077|32044.2|32059.3|32027|30
1643277070000|2022-01-27 09:51:10|32062.9|32042.9|32056.8|32036.8|32063.5|32043.5|32055.3|32035.3|31
1643277080000|2022-01-27 09:51:20|32056|32036|32054.7|32034.7|32057.4|32037.4|32054.7|32034.7|25
1643277090000|2022-01-27 09:51:30|32056.5|32036.5|32052.5|32032.5|32057.8|32037.8|32051.5|32031.5|30
1643277100000|2022-01-27 09:51:40|32052.2|32032.2|32043.8|32023.8|32052.2|32032.2|32043.8|32023.8|26
1643277110000|2022-01-27 09:51:50|32045.6|32025.6|32052.2|32032.2|32052.3|32032.3|32043.4|32023.4|29
1643277120000|2022-01-27 09:52:00|32051.9|32031.9|32070.1|32020.1|32070.1|32037.7|32051.3|32020.1|35
1643277130000|2022-01-27 09:52:10|32068.6|32018.6|32052.7|32032.7|32068.6|32035.7|32052.4|32018.6|24
1643277140000|2022-01-27 09:52:20|32053.4|32033.4|32054.1|32034.1|32054.8|32034.8|32052.1|32032.1|25
1643277150000|2022-01-27 09:52:30|32054.4|32034.4|32053.8|32033.8|32054.7|32034.7|32052.7|32032.7|26
1643277160000|2022-01-27 09:52:40|32053.9|32033.9|32059|32039|32059.1|32039.1|32053.9|32033.9|30
1643277170000|2022-01-27 09:52:50|32058.9|32038.9|32058.6|32038.6|32059.8|32039.8|32056|32036|26
1643277180000|2022-01-27 09:53:00|32057.9|32037.9|32056|32036|32059.3|32039.3|32055.7|32035.7|32
1643277190000|2022-01-27 09:53:10|32057|32037|32056.9|32036.9|32057|32037|32055|32035|30
1643277200000|2022-01-27 09:53:20|32056.8|32036.8|32057|32037|32058.5|32038.5|32056.6|32036.6|31
1643277210000|2022-01-27 09:53:30|32057.1|32037.1|32057|32037|32057.3|32037.3|32056.7|32036.7|16
1643277220000|2022-01-27 09:53:40|32056.9|32036.9|32053.8|32033.8|32056.9|32036.9|32053.1|32033.1|23
1643277230000|2022-01-27 09:53:50|32053.7|32033.7|32053.5|32033.5|32054.4|32034.4|32052.1|32032.1|24
1643277240000|2022-01-27 09:54:00|32053.6|32033.6|32052.9|32032.9|32054.2|32034.2|32052.8|32032.8|16
1643277250000|2022-01-27 09:54:10|32052.7|32032.7|32053|32033|32054|32034|32051.6|32031.6|32
1643277260000|2022-01-27 09:54:20|32053.1|32033.1|32052.5|32032.5|32053.1|32033.1|32051.2|32031.2|27
1643277270000|2022-01-27 09:54:30|32052.8|32032.8|32055.7|32035.7|32055.8|32035.8|32052.6|32032.6|19
1643277280000|2022-01-27 09:54:40|32055.8|32035.8|32051.1|32031.1|32055.8|32035.8|32050.5|32030.5|23
1643277290000|2022-01-27 09:54:50|32051.2|32031.2|32030.5|32010.5|32051.2|32031.2|32027|31995.4|33
1643277300000|2022-01-27 09:55:00|32031|32011|32027|32007|32033.1|32013.1|32026.1|32006.1|30
1643277310000|2022-01-27 09:55:10|32027.2|32007.2|32031.7|32011.7|32033.2|32013.2|32026|32006|33
1643277320000|2022-01-27 09:55:20|32031.5|32011.5|32031.8|32011.8|32033|32013|32031.5|32011.5|20
1643277330000|2022-01-27 09:55:30|32032|32012|32033.3|32013.3|32033.3|32013.3|32031.8|32011.8|22
1643277340000|2022-01-27 09:55:40|32032.5|32012.5|32032.2|32012.2|32033.2|32013.2|32031.6|32011.6|23
1643277350000|2022-01-27 09:55:50|32032.7|32012.7|32032|32012|32032.7|32012.7|32029.2|32009.2|28
1643277360000|2022-01-27 09:56:00|32032.2|32012.2|32032.1|32012.1|32032.9|32012.9|32031|32011|22
1643277370000|2022-01-27 09:56:10|32032.2|32012.2|32034.4|32014.4|32034.9|32014.9|32032.2|32012.2|22
1643277380000|2022-01-27 09:56:20|32034.7|32014.7|32033.9|32013.9|32037.4|32017.4|32032.8|32012.8|28
1643277390000|2022-01-27 09:56:30|32034|32014|32022.1|32002.1|32037.8|32014.6|32017.3|31986|28
1643277400000|2022-01-27 09:56:40|32019.5|31999.5|32015.9|31995.9|32021.5|32001.5|32015.9|31995.9|27
1643277410000|2022-01-27 09:56:50|32016.9|31996.9|32021.1|32001.1|32021.1|32001.1|32016|31996|27
1643277420000|2022-01-27 09:57:00|32020.7|32000.7|32020.3|32000.3|32022.3|32002.3|32018.9|31998.9|26
1643277430000|2022-01-27 09:57:10|32019.2|31999.2|32033.5|31983.5|32033.5|32000|32018|31980|30
1643277440000|2022-01-27 09:57:20|32033.4|31983.4|32019|31999|32034.1|31999.5|32018.7|31982.1|19
1643277450000|2022-01-27 09:57:30|32020.1|32000.1|32031.4|32011.4|32032|32012|32019.9|31999.9|34
1643277460000|2022-01-27 09:57:40|32032.3|32012.3|32034.2|32014.2|32052.8|32014.6|32032|31995.6|26
1643277470000|2022-01-27 09:57:50|32034.1|32014.1|32033.8|32013.8|32053.2|32016.7|32031.9|31999.9|29
1643277480000|2022-01-27 09:58:00|32033.9|32013.9|32038.8|32018.8|32040.2|32020.2|32032.7|32012.7|31
1643277490000|2022-01-27 09:58:10|32039.1|32019.1|32040.8|32020.8|32042.6|32022.6|32038.7|32018.7|24
1643277500000|2022-01-27 09:58:20|32040.5|32020.5|32039.4|32019.4|32040.5|32020.5|32038.9|32018.9|21
1643277510000|2022-01-27 09:58:30|32039.6|32019.6|32041.7|32021.7|32042.1|32022.1|32039.6|32019.6|21
1643277520000|2022-01-27 09:58:40|32042.1|32022.1|32043.5|32023.5|32043.7|32023.7|32041.5|32021.5|19
1643277530000|2022-01-27 09:58:50|32043.6|32023.6|32042.6|32022.6|32044.4|32024.4|32042.4|32022.4|21
1643277540000|2022-01-27 09:59:00|32042.8|32022.8|32042.2|32022.2|32043.5|32023.5|32040|32020|24
1643277550000|2022-01-27 09:59:10|32042.4|32022.4|32041.8|32021.8|32043.6|32023.6|32041.8|32021.8|22
1643277560000|2022-01-27 09:59:20|32041.7|32021.7|32042.7|32022.7|32042.7|32022.7|32041.7|32021.7|10
1643277570000|2022-01-27 09:59:30|32043.4|32023.4|32047.4|32027.4|32047.4|32027.4|32040.4|32020.4|27
1643277580000|2022-01-27 09:59:40|32046.5|32026.5|32047.7|32027.7|32048|32028|32044.3|32024.3|28
1643277590000|2022-01-27 09:59:50|32047.8|32027.8|32046.2|32026.2|32047.8|32027.8|32046.2|32026.2|17
1643277600000|2022-01-27 10:00:00|32046.7|32026.7|32048.7|32028.7|32050.7|32030.7|32046.7|32026.7|27
1643277610000|2022-01-27 10:00:10|32049.2|32029.2|32043.1|32023.1|32049.3|32029.3|32042.4|32022.4|31
1643277620000|2022-01-27 10:00:20|32043.3|32023.3|32047.3|32027.3|32050.8|32030.8|32042.9|32022.9|35
1643277630000|2022-01-27 10:00:30|32046.2|32026.2|32048|32028|32048.3|32028.3|32044.2|32024.2|31
1643277640000|2022-01-27 10:00:40|32047.9|32027.9|32065.2|32045.2|32067.4|32047.4|32047.9|32027.9|32
1643277650000|2022-01-27 10:00:50|32064.3|32044.3|32065.8|32045.8|32066|32046|32064.3|32044.3|17
1643277660000|2022-01-27 10:01:00|32066.2|32046.2|32065.5|32045.5|32066.2|32046.2|32064.9|32044.9|20
1643277670000|2022-01-27 10:01:10|32065.9|32045.9|32065.2|32045.2|32066.8|32046.8|32064.6|32044.6|24
1643277680000|2022-01-27 10:01:20|32062.4|32042.4|32055.5|32035.5|32062.4|32042.4|32055.2|32035.2|34
1643277690000|2022-01-27 10:01:30|32055.4|32035.4|32048|32028|32056.5|32036.5|32047|32027|25
1643277700000|2022-01-27 10:01:40|32047.7|32027.7|32050.8|32030.8|32054.2|32034.2|32047|32027|32
1643277710000|2022-01-27 10:01:50|32050.6|32030.6|32038.6|32018.6|32054.4|32030.9|32037.2|32004.4|34
1643277720000|2022-01-27 10:02:00|32038.8|32018.8|32047.7|32027.7|32047.7|32027.7|32037.7|32017.7|31
1643277730000|2022-01-27 10:02:10|32048.5|32028.5|32032.2|32012.2|32049.2|32029.2|32029.8|32009.8|36
1643277740000|2022-01-27 10:02:20|32032.8|32012.8|32033.3|32013.3|32033.9|32013.9|32030.2|32010.2|23
1643277750000|2022-01-27 10:02:30|32033.2|32013.2|32036.5|32016.5|32036.5|32016.5|32032.1|32012.1|33
1643277760000|2022-01-27 10:02:40|32036.3|32016.3|32036.9|32016.9|32037|32017|32035.5|32015.5|19
1643277770000|2022-01-27 10:02:50|32037|32017|32034.2|32014.2|32037|32017|32033.8|32013.8|16
1643277780000|2022-01-27 10:03:00|32034.1|32014.1|32037.1|32017.1|32038.7|32018.7|32034.1|32014.1|22
1643277790000|2022-01-27 10:03:10|32037.2|32017.2|32033.6|32013.6|32037.9|32017.9|32031.5|32011.5|26
1643277800000|2022-01-27 10:03:20|32033.7|32013.7|32030.7|32010.7|32033.7|32013.7|32029|32009|20
1643277810000|2022-01-27 10:03:30|32031|32011|32035.7|32015.7|32040.1|32020.1|32031|32011|22
1643277820000|2022-01-27 10:03:40|32035.6|32015.6|32048.2|32028.2|32050.3|32030.3|32035|32015|25
1643277830000|2022-01-27 10:03:50|32048.3|32028.3|32048.7|32028.7|32049.7|32029.7|32047.8|32027.8|25
1643277840000|2022-01-27 10:04:00|32048.3|32028.3|32042.9|32022.9|32048.7|32028.7|32040.5|32020.5|29
1643277850000|2022-01-27 10:04:10|32042.8|32022.8|32055.4|32035.4|32058.2|32038.2|32042.8|32022.8|28
1643277860000|2022-01-27 10:04:20|32055.5|32035.5|32057.4|32037.4|32058.9|32038.9|32055.2|32035.2|24
1643277870000|2022-01-27 10:04:30|32058.2|32038.2|32057.2|32037.2|32059.2|32039.2|32057.2|32037.2|27
1643277880000|2022-01-27 10:04:40|32057.5|32037.5|32056.3|32036.3|32058.8|32038.8|32056|32036|26
1643277890000|2022-01-27 10:04:50|32056.7|32036.7|32059.2|32039.2|32059.2|32039.2|32053.7|32033.7|26
1643277900000|2022-01-27 10:05:00|32057.1|32037.1|32058.4|32038.4|32059.5|32039.5|32057|32037|29
1643277910000|2022-01-27 10:05:10|32057.9|32037.9|32057.9|32037.9|32058.6|32038.6|32057.5|32037.5|25
1643277920000|2022-01-27 10:05:20|32057.4|32037.4|32057.6|32037.6|32058.7|32038.7|32055.7|32035.7|25
1643277930000|2022-01-27 10:05:30|32056.8|32036.8|32055.2|32035.2|32056.8|32036.8|32054.2|32034.2|26
1643277940000|2022-01-27 10:05:40|32055.8|32035.8|32056.1|32036.1|32058.1|32038.1|32055.1|32035.1|26
1643277950000|2022-01-27 10:05:50|32055.8|32035.8|32056.6|32036.6|32058.3|32038.3|32055.8|32035.8|29
1643277960000|2022-01-27 10:06:00|32056.4|32036.4|32055.1|32035.1|32057.6|32037.6|32055.1|32035.1|21
1643277970000|2022-01-27 10:06:10|32055.8|32035.8|32055.2|32035.2|32056.5|32036.5|32053.1|32033.1|22
1643277980000|2022-01-27 10:06:20|32054.9|32034.9|32055.5|32035.5|32057.7|32037.7|32054.7|32034.7|22
1643277990000|2022-01-27 10:06:30|32054.9|32034.9|32055.6|32035.6|32055.8|32035.8|32054.1|32034.1|24
1643278000000|2022-01-27 10:06:40|32055.3|32035.3|32055.3|32035.3|32055.9|32035.9|32054.5|32034.5|25
1643278010000|2022-01-27 10:06:50|32055|32035|32053|32033|32055.6|32035.6|32052|32032|26
1643278020000|2022-01-27 10:07:00|32053.2|32033.2|32053.1|32033.1|32054|32034|32052.4|32032.4|31
1643278030000|2022-01-27 10:07:10|32053.3|32033.3|32049.8|32029.8|32053.7|32033.7|32043.7|32023.7|25
1643278040000|2022-01-27 10:07:20|32050|32030|32034.1|32014.1|32051.5|32031.5|32034.1|32014.1|28
1643278050000|2022-01-27 10:07:30|32033.5|32013.5|32034.2|32014.2|32035.5|32015.5|32033.2|32013.2|28
1643278060000|2022-01-27 10:07:40|32035|32015|32034.4|32014.4|32036.3|32016.3|32033.9|32013.9|28
1643278070000|2022-01-27 10:07:50|32034.5|32014.5|32051.3|32031.3|32052.2|32032.2|32034.4|32014.4|29
1643278080000|2022-01-27 10:08:00|32051.4|32031.4|32044.5|32024.5|32051.4|32031.4|32043.4|32023.4|35
1643278090000|2022-01-27 10:08:10|32044.4|32024.4|32044.5|32024.5|32045.6|32025.6|32044.3|32024.3|26
1643278100000|2022-01-27 10:08:20|32044.6|32024.6|32046.8|32026.8|32047.2|32027.2|32044.3|32024.3|28
1643278110000|2022-01-27 10:08:30|32046.7|32026.7|32045.8|32025.8|32046.7|32026.7|32044.5|32024.5|24
1643278120000|2022-01-27 10:08:40|32045.2|32025.2|32049|32029|32049.2|32029.2|32045.2|32025.2|31
1643278130000|2022-01-27 10:08:50|32048.3|32028.3|32049.4|32029.4|32049.4|32029.4|32047.6|32027.6|19
1643278140000|2022-01-27 10:09:00|32049.7|32029.7|32051.1|32031.1|32051.2|32031.2|32048.3|32028.3|26
1643278150000|2022-01-27 10:09:10|32050.9|32030.9|32051.8|32031.8|32051.9|32031.9|32050.8|32030.8|14
1643278160000|2022-01-27 10:09:20|32052|32032|32055.4|32035.4|32055.4|32035.4|32051.7|32031.7|31
1643278170000|2022-01-27 10:09:30|32054.8|32034.8|32054|32034|32055.6|32035.6|32053.8|32033.8|31
1643278180000|2022-01-27 10:09:40|32053.9|32033.9|32052|32032|32053.9|32033.9|32051|32031|29
1643278190000|2022-01-27 10:09:50|32051.1|32031.1|32055|32035|32056.1|32036.1|32051.1|32031.1|27
1643278200000|2022-01-27 10:10:00|32055.6|32035.6|32054.8|32034.8|32055.8|32035.8|32054.4|32034.4|26
1643278210000|2022-01-27 10:10:10|32055.1|32035.1|32054.5|32034.5|32055.4|32035.4|32054.3|32034.3|17
1643278220000|2022-01-27 10:10:20|32054.4|32034.4|32056.1|32036.1|32056.1|32036.1|32053.3|32033.3|25
1643278230000|2022-01-27 10:10:30|32055.8|32035.8|32056.6|32036.6|32056.8|32036.8|32055.1|32035.1|25
1643278240000|2022-01-27 10:10:40|32056.8|32036.8|32057|32037|32057.2|32037.2|32055.7|32035.7|24
1643278250000|2022-01-27 10:10:50|32056.6|32036.6|32059.5|32039.5|32059.9|32039.9|32056.6|32036.6|24
1643278260000|2022-01-27 10:11:00|32059.2|32039.2|32060.9|32040.9|32060.9|32040.9|32058.6|32038.6|23
1643278270000|2022-01-27 10:11:10|32060.8|32040.8|32059.2|32039.2|32062.7|32042.7|32059.2|32039.2|18
1643278280000|2022-01-27 10:11:20|32059.3|32039.3|32058.2|32038.2|32061.9|32041.9|32056.2|32036.2|32
1643278290000|2022-01-27 10:11:30|32058.3|32038.3|32051.1|32031.1|32059.3|32039.3|32047.5|32027.5|32
1643278300000|2022-01-27 10:11:40|32051.2|32031.2|32049.9|32029.9|32052.1|32032.1|32049.3|32029.3|35
1643278310000|2022-01-27 10:11:50|32050|32030|32047.1|32027.1|32050.5|32030.5|32046.2|32026.2|26
1643278320000|2022-01-27 10:12:00|32048.2|32028.2|32046.8|32026.8|32048.2|32028.2|32046.4|32026.4|26
1643278330000|2022-01-27 10:12:10|32047|32027|32048.4|32028.4|32048.7|32028.7|32046.4|32026.4|24
1643278340000|2022-01-27 10:12:20|32048|32028|32050.2|32030.2|32052.1|32032.1|32048|32028|19
1643278350000|2022-01-27 10:12:30|32050.9|32030.9|32051.9|32031.9|32053|32033|32049.6|32029.6|32
1643278360000|2022-01-27 10:12:40|32051.6|32031.6|32052.2|32032.2|32053|32033|32051.1|32031.1|26
1643278370000|2022-01-27 10:12:50|32051.9|32031.9|32053.5|32033.5|32053.9|32033.9|32051|32031|30
1643278380000|2022-01-27 10:13:00|32053.8|32033.8|32052.4|32032.4|32054|32034|32051.8|32031.8|24
1643278390000|2022-01-27 10:13:10|32052.2|32032.2|32053.3|32033.3|32053.6|32033.6|32052.2|32032.2|19
1643278400000|2022-01-27 10:13:20|32053.4|32033.4|32055.9|32035.9|32055.9|32035.9|32051|32031|26
1643278410000|2022-01-27 10:13:30|32056.6|32036.6|32060.7|32040.7|32062.6|32042.6|32052.5|32032.5|33
1643278420000|2022-01-27 10:13:40|32060.9|32040.9|32060.9|32040.9|32061.6|32041.6|32060.5|32040.5|23
1643278430000|2022-01-27 10:13:50|32061.1|32041.1|32062.7|32042.7|32063.1|32043.1|32061.1|32041.1|22
1643278440000|2022-01-27 10:14:00|32062.8|32042.8|32065.1|32045.1|32065.6|32045.6|32062.4|32042.4|26
1643278450000|2022-01-27 10:14:10|32065.4|32045.4|32065.1|32045.1|32066.6|32046.6|32063.4|32043.4|30
1643278460000|2022-01-27 10:14:20|32065.2|32045.2|32061.5|32041.5|32065.2|32045.2|32060.8|32040.8|28
1643278470000|2022-01-27 10:14:30|32061.3|32041.3|32068.1|32048.1|32068.1|32048.1|32060.6|32040.6|24
1643278480000|2022-01-27 10:14:40|32068.4|32048.4|32066.9|32046.9|32068.4|32048.4|32066.9|32046.9|17
1643278490000|2022-01-27 10:14:50|32067.2|32047.2|32066.9|32046.9|32067.7|32047.7|32066.6|32046.6|17
1643278500000|2022-01-27 10:15:00|32065.8|32045.8|32066.8|32046.8|32067.5|32047.5|32064.1|32044.1|31
1643278510000|2022-01-27 10:15:10|32067|32047|32065.5|32045.5|32067.2|32047.2|32064.2|32044.2|27
1643278520000|2022-01-27 10:15:20|32064.9|32044.9|32066.5|32046.5|32067|32047|32064.4|32044.4|22
1643278530000|2022-01-27 10:15:30|32064.6|32044.6|32060.6|32040.6|32064.8|32044.8|32058.3|32038.3|26
1643278540000|2022-01-27 10:15:40|32062.3|32042.3|32061.8|32041.8|32062.4|32042.4|32060.3|32040.3|25
1643278550000|2022-01-27 10:15:50|32061.6|32041.6|32065.6|32045.6|32066|32046|32061.6|32041.6|29
1643278560000|2022-01-27 10:16:00|32065.2|32045.2|32064.9|32044.9|32065.4|32045.4|32064.8|32044.8|21
1643278570000|2022-01-27 10:16:10|32064.8|32044.8|32064.8|32044.8|32065.6|32045.6|32064.7|32044.7|17
1643278580000|2022-01-27 10:16:20|32064.9|32044.9|32064.6|32044.6|32066.3|32046.3|32063.5|32043.5|17
1643278590000|2022-01-27 10:16:30|32064.3|32044.3|32065.2|32045.2|32065.2|32045.2|32064.2|32044.2|20
1643278600000|2022-01-27 10:16:40|32065|32045|32065.3|32045.3|32067.1|32047.1|32064.3|32044.3|26
1643278610000|2022-01-27 10:16:50|32065.4|32045.4|32065.5|32045.5|32066.3|32046.3|32065.2|32045.2|19
1643278620000|2022-01-27 10:17:00|32065.3|32045.3|32064|32044|32065.5|32045.5|32063.7|32043.7|22
1643278630000|2022-01-27 10:17:10|32064.2|32044.2|32066.5|32046.5|32066.6|32046.6|32064.2|32044.2|28
1643278640000|2022-01-27 10:17:20|32066.7|32046.7|32063.9|32043.9|32066.9|32046.9|32063.3|32043.3|24
1643278650000|2022-01-27 10:17:30|32061.7|32041.7|32062.1|32042.1|32062.2|32042.2|32060|32040|20
1643278660000|2022-01-27 10:17:40|32060.7|32040.7|32058.9|32038.9|32062.4|32042.4|32058.9|32038.9|19
1643278670000|2022-01-27 10:17:50|32058.8|32038.8|32064.9|32044.9|32065.1|32045.1|32058.5|32038.5|30
1643278680000|2022-01-27 10:18:00|32065.3|32045.3|32064.6|32044.6|32065.6|32045.6|32063.8|32043.8|29
1643278690000|2022-01-27 10:18:10|32064.5|32044.5|32066.6|32046.6|32067.1|32047.1|32064.5|32044.5|30
1643278700000|2022-01-27 10:18:20|32066.7|32046.7|32066.6|32046.6|32068.4|32048.4|32066.3|32046.3|30
1643278710000|2022-01-27 10:18:30|32066.5|32046.5|32068.5|32048.5|32068.5|32048.5|32066.1|32046.1|18
1643278720000|2022-01-27 10:18:40|32068.8|32048.8|32065.6|32045.6|32068.8|32048.8|32065.6|32045.6|20
1643278730000|2022-01-27 10:18:50|32065.7|32045.7|32067.9|32047.9|32067.9|32047.9|32065.7|32045.7|22
1643278740000|2022-01-27 10:19:00|32068.4|32048.4|32065.3|32045.3|32068.4|32048.4|32064.9|32044.9|21
1643278750000|2022-01-27 10:19:10|32065.2|32045.2|32066.5|32046.5|32067.4|32047.4|32065|32045|25
1643278760000|2022-01-27 10:19:20|32065.7|32045.7|32065.7|32045.7|32065.8|32045.8|32065.1|32045.1|12
1643278770000|2022-01-27 10:19:30|32065.1|32045.1|32066|32046|32068.3|32048.3|32065.1|32045.1|36
1643278780000|2022-01-27 10:19:40|32067.4|32047.4|32067.3|32047.3|32068.5|32048.5|32065.3|32045.3|29
1643278790000|2022-01-27 10:19:50|32066.6|32046.6|32066.6|32046.6|32067.4|32047.4|32066.2|32046.2|27
1643278800000|2022-01-27 10:20:00|32066.7|32046.7|32064.3|32044.3|32067|32047|32062.2|32042.2|34
1643278810000|2022-01-27 10:20:10|32064.6|32044.6|32062.3|32042.3|32064.6|32044.6|32062.1|32042.1|20
1643278820000|2022-01-27 10:20:20|32065.2|32045.2|32065.8|32045.8|32066.6|32046.6|32063.3|32043.3|24
1643278830000|2022-01-27 10:20:30|32066|32046|32065.9|32045.9|32067.9|32047.9|32064.4|32044.4|34
1643278840000|2022-01-27 10:20:40|32067|32047|32066.7|32046.7|32070.5|32050.5|32066.6|32046.6|31
1643278850000|2022-01-27 10:20:50|32066.9|32046.9|32068.7|32048.7|32071.2|32051.2|32065.2|32045.2|30
1643278860000|2022-01-27 10:21:00|32070.5|32050.5|32070.6|32050.6|32073.2|32053.2|32069.8|32049.8|23
1643278870000|2022-01-27 10:21:10|32070.9|32050.9|32069.6|32049.6|32072.8|32052.8|32069.2|32049.2|33
1643278880000|2022-01-27 10:21:20|32069.9|32049.9|32068.9|32048.9|32071.4|32051.4|32066.4|32046.4|32
1643278890000|2022-01-27 10:21:30|32068.8|32048.8|32073|32053|32073.1|32053.1|32068.3|32048.3|23
1643278900000|2022-01-27 10:21:40|32072.5|32052.5|32069.8|32049.8|32073.1|32053.1|32069.8|32049.8|20
1643278910000|2022-01-27 10:21:50|32070.4|32050.4|32069|32049|32070.8|32050.8|32066.6|32046.6|32
1643278920000|2022-01-27 10:22:00|32068.9|32048.9|32064.3|32044.3|32071.5|32051.5|32063.5|32043.5|34
1643278930000|2022-01-27 10:22:10|32064.6|32044.6|32068.3|32048.3|32069.1|32049.1|32064.6|32044.6|24
1643278940000|2022-01-27 10:22:20|32068.6|32048.6|32068.1|32048.1|32069.5|32049.5|32066.9|32046.9|22
1643278950000|2022-01-27 10:22:30|32067.9|32047.9|32068|32048|32069.8|32049.8|32067.8|32047.8|23
1643278960000|2022-01-27 10:22:40|32068.1|32048.1|32066.5|32046.5|32068.9|32048.9|32066.5|32046.5|10
1643278970000|2022-01-27 10:22:50|32066.4|32046.4|32067.4|32047.4|32070.4|32050.4|32066.4|32046.4|31
1643278980000|2022-01-27 10:23:00|32067.8|32047.8|32065.7|32045.7|32067.8|32047.8|32064.7|32044.7|27
1643278990000|2022-01-27 10:23:10|32065.4|32045.4|32063.2|32043.2|32066.2|32046.2|32063.2|32043.2|19
1643279000000|2022-01-27 10:23:20|32063.5|32043.5|32065.8|32045.8|32065.8|32045.8|32062.2|32042.2|21
1643279010000|2022-01-27 10:23:30|32065.7|32045.7|32064.3|32044.3|32065.7|32045.7|32064.1|32044.1|12
1643279020000|2022-01-27 10:23:40|32064.2|32044.2|32054.1|32034.1|32065.4|32045.4|32052.6|32032.6|23
1643279030000|2022-01-27 10:23:50|32054.6|32034.6|32058.2|32038.2|32058.3|32038.3|32053.2|32033.2|28
1643279040000|2022-01-27 10:24:00|32057.9|32037.9|32056.7|32036.7|32057.9|32037.9|32055.6|32035.6|12
1643279050000|2022-01-27 10:24:10|32056.8|32036.8|32055.6|32035.6|32056.9|32036.9|32055.1|32035.1|11
1643279060000|2022-01-27 10:24:20|32055.7|32035.7|32054.9|32034.9|32057.4|32037.4|32054.3|32034.3|31
1643279070000|2022-01-27 10:24:30|32055.5|32035.5|32057.2|32037.2|32057.2|32037.2|32055.4|32035.4|24
1643279080000|2022-01-27 10:24:40|32057.3|32037.3|32056.9|32036.9|32057.3|32037.3|32054.8|32034.8|22
1643279090000|2022-01-27 10:24:50|32056.8|32036.8|32055.4|32035.4|32057.1|32037.1|32053.3|32033.3|31
1643279100000|2022-01-27 10:25:00|32055|32035|32053.1|32033.1|32055|32035|32052.1|32032.1|23
1643279110000|2022-01-27 10:25:10|32053.2|32033.2|32053.9|32033.9|32054.1|32034.1|32053.2|32033.2|28
1643279120000|2022-01-27 10:25:20|32054|32034|32052.9|32032.9|32055.2|32035.2|32052.7|32032.7|26
1643279130000|2022-01-27 10:25:30|32053.2|32033.2|32059.9|32039.9|32060.3|32040.3|32053.1|32033.1|32
1643279140000|2022-01-27 10:25:40|32060|32040|32061.7|32041.7|32061.8|32041.8|32059.5|32039.5|30
1643279150000|2022-01-27 10:25:50|32061.2|32041.2|32059.7|32039.7|32061.7|32041.7|32059.3|32039.3|21
1643279160000|2022-01-27 10:26:00|32059.6|32039.6|32059.3|32039.3|32061.2|32041.2|32058.2|32038.2|29
1643279170000|2022-01-27 10:26:10|32059.2|32039.2|32058.9|32038.9|32059.8|32039.8|32057.9|32037.9|24
1643279180000|2022-01-27 10:26:20|32058.8|32038.8|32057.9|32037.9|32059.4|32039.4|32057.3|32037.3|26
1643279190000|2022-01-27 10:26:30|32057|32037|32049|32029|32057.5|32037.5|32049|32029|32
1643279200000|2022-01-27 10:26:40|32049.5|32029.5|32049|32029|32050.3|32030.3|32048.9|32028.9|22
1643279210000|2022-01-27 10:26:50|32049.3|32029.3|32045.4|32025.4|32049.4|32029.4|32045.4|32025.4|24
1643279220000|2022-01-27 10:27:00|32045.3|32025.3|32046.6|32026.6|32046.7|32026.7|32045.2|32025.2|23
1643279230000|2022-01-27 10:27:10|32046.7|32026.7|32049.4|32029.4|32049.4|32029.4|32046.7|32026.7|18
1643279240000|2022-01-27 10:27:20|32048.6|32028.6|32048.4|32028.4|32049.4|32029.4|32047.6|32027.6|24
1643279250000|2022-01-27 10:27:30|32048.6|32028.6|32050.2|32030.2|32051.1|32031.1|32048.3|32028.3|18
1643279260000|2022-01-27 10:27:40|32050.7|32030.7|32050.3|32030.3|32050.8|32030.8|32049.7|32029.7|16
1643279270000|2022-01-27 10:27:50|32050.1|32030.1|32046.2|32026.2|32050.3|32030.3|32045.8|32025.8|17
1643279280000|2022-01-27 10:28:00|32045.8|32025.8|32050.2|32030.2|32050.6|32030.6|32045.8|32025.8|28
1643279290000|2022-01-27 10:28:10|32050.4|32030.4|32048.7|32028.7|32050.7|32030.7|32048|32028|26
1643279300000|2022-01-27 10:28:20|32048.4|32028.4|32045.9|32025.9|32048.4|32028.4|32044.7|32024.7|23
1643279310000|2022-01-27 10:28:30|32045.5|32025.5|32044.8|32024.8|32046.9|32026.9|32043.9|32023.9|17
1643279320000|2022-01-27 10:28:40|32043.8|32023.8|32044|32024|32044.5|32024.5|32042.8|32022.8|19
1643279330000|2022-01-27 10:28:50|32044.2|32024.2|32043.9|32023.9|32044.9|32024.9|32043.8|32023.8|12
1643279340000|2022-01-27 10:29:00|32043.4|32023.4|32043.7|32023.7|32044.4|32024.4|32041.4|32021.4|23
1643279350000|2022-01-27 10:29:10|32043.6|32023.6|32046|32026|32046.1|32026.1|32042.5|32022.5|18
1643279360000|2022-01-27 10:29:20|32045.6|32025.6|32045.5|32025.5|32046|32026|32045|32025|18
1643279370000|2022-01-27 10:29:30|32045.7|32025.7|32044|32024|32045.9|32025.9|32044|32024|18
1643279380000|2022-01-27 10:29:40|32043.8|32023.8|32045.1|32025.1|32045.6|32025.6|32043.7|32023.7|16
1643279390000|2022-01-27 10:29:50|32045|32025|32043|32023|32045.3|32025.3|32042|32022|28
1643279400000|2022-01-27 10:30:00|32043.3|32023.3|32037.5|32017.5|32043.3|32023.3|32036.9|32016.9|29
1643279410000|2022-01-27 10:30:10|32037.7|32017.7|32038.8|32018.8|32038.8|32018.8|32037.2|32017.2|16
1643279420000|2022-01-27 10:30:20|32038.7|32018.7|32038.7|32018.7|32038.7|32018.7|32037.9|32017.9|18
1643279430000|2022-01-27 10:30:30|32040.8|32020.8|32050.8|32030.8|32050.9|32030.9|32040.8|32020.8|29
1643279440000|2022-01-27 10:30:40|32051.2|32031.2|32051.3|32031.3|32051.3|32031.3|32050.3|32030.3|26
1643279450000|2022-01-27 10:30:50|32051.4|32031.4|32046.3|32026.3|32058|32038|32045.7|32025.7|26
1643279460000|2022-01-27 10:31:00|32046.2|32026.2|32047.3|32027.3|32047.8|32027.8|32045.5|32025.5|28
1643279470000|2022-01-27 10:31:10|32045.5|32025.5|32045.9|32025.9|32046.7|32026.7|32044.3|32024.3|14
1643279480000|2022-01-27 10:31:20|32046.1|32026.1|32047.5|32027.5|32047.9|32027.9|32046|32026|23
1643279490000|2022-01-27 10:31:30|32047.3|32027.3|32047.2|32027.2|32047.5|32027.5|32046.6|32026.6|11
1643279500000|2022-01-27 10:31:40|32047.5|32027.5|32051.5|32031.5|32052.2|32032.2|32047.5|32027.5|27
1643279510000|2022-01-27 10:31:50|32052.3|32032.3|32050.3|32030.3|32052.6|32032.6|32049.6|32029.6|22
1643279520000|2022-01-27 10:32:00|32050.4|32030.4|32052.5|32032.5|32053|32033|32050.2|32030.2|20
1643279530000|2022-01-27 10:32:10|32052|32032|32051.1|32031.1|32052.5|32032.5|32050|32030|18
1643279540000|2022-01-27 10:32:20|32051.2|32031.2|32051.2|32031.2|32053.4|32033.4|32049.8|32029.8|23
1643279550000|2022-01-27 10:32:30|32051.4|32031.4|32050.3|32030.3|32051.8|32031.8|32050.3|32030.3|21
1643279560000|2022-01-27 10:32:40|32049.3|32029.3|32050.2|32030.2|32053|32033|32048.8|32028.8|26
1643279570000|2022-01-27 10:32:50|32049.2|32029.2|32049.7|32029.7|32050.5|32030.5|32049|32029|22
1643279580000|2022-01-27 10:33:00|32049.4|32029.4|32051.2|32031.2|32054.3|32034.3|32048.5|32028.5|29
1643279590000|2022-01-27 10:33:10|32050.9|32030.9|32053|32033|32056.5|32036.5|32050.5|32030.5|29
1643279600000|2022-01-27 10:33:20|32053.3|32033.3|32055.7|32035.7|32055.7|32035.7|32053.3|32033.3|22
1643279610000|2022-01-27 10:33:30|32055.4|32035.4|32053.9|32033.9|32056.7|32036.7|32052.8|32032.8|26
1643279620000|2022-01-27 10:33:40|32054.3|32034.3|32055.5|32035.5|32056.3|32036.3|32053.7|32033.7|21
1643279630000|2022-01-27 10:33:50|32057.9|32037.9|32056.7|32036.7|32058.3|32038.3|32055.3|32035.3|23
1643279640000|2022-01-27 10:34:00|32056.8|32036.8|32056.6|32036.6|32057.4|32037.4|32054.5|32034.5|18
1643279650000|2022-01-27 10:34:10|32057|32037|32063.5|32043.5|32064.7|32044.7|32053.7|32033.7|27
1643279660000|2022-01-27 10:34:20|32063|32043|32061.5|32041.5|32064.1|32044.1|32061|32041|25
1643279670000|2022-01-27 10:34:30|32061.1|32041.1|32056.9|32036.9|32061.4|32041.4|32056.9|32036.9|24
1643279680000|2022-01-27 10:34:40|32057.3|32037.3|32056.5|32036.5|32059.5|32039.5|32056.5|32036.5|17
1643279690000|2022-01-27 10:34:50|32057.2|32037.2|32058.5|32038.5|32059.4|32039.4|32057.2|32037.2|23
1643279700000|2022-01-27 10:35:00|32059|32039|32057.3|32037.3|32059.7|32039.7|32055.9|32035.9|25
1643279710000|2022-01-27 10:35:10|32059|32039|32061.1|32041.1|32061.1|32041.1|32058|32038|25
1643279720000|2022-01-27 10:35:20|32062|32042|32063|32043|32063|32043|32060.8|32040.8|22
1643279730000|2022-01-27 10:35:30|32062.4|32042.4|32062.8|32042.8|32065.3|32045.3|32061.6|32041.6|22
1643279740000|2022-01-27 10:35:40|32063.1|32043.1|32061.7|32041.7|32063.1|32043.1|32060.1|32040.1|23
1643279750000|2022-01-27 10:35:50|32062.1|32042.1|32062.2|32042.2|32062.7|32042.7|32061.1|32041.1|16
1643279760000|2022-01-27 10:36:00|32062.4|32042.4|32061.1|32041.1|32062.4|32042.4|32060.6|32040.6|14
1643279770000|2022-01-27 10:36:10|32061.2|32041.2|32062|32042|32063|32043|32061.2|32041.2|26
1643279780000|2022-01-27 10:36:20|32062.6|32042.6|32063.8|32043.8|32063.8|32043.8|32061|32041|23
1643279790000|2022-01-27 10:36:30|32062.1|32042.1|32052.3|32032.3|32062.4|32042.4|32050.4|32030.4|33
1643279800000|2022-01-27 10:36:40|32052.5|32032.5|32052.2|32032.2|32052.8|32032.8|32050.4|32030.4|25
1643279810000|2022-01-27 10:36:50|32051.9|32031.9|32058.7|32038.7|32058.7|32038.7|32051.8|32031.8|23
1643279820000|2022-01-27 10:37:00|32057.7|32037.7|32058.8|32038.8|32059.4|32039.4|32055.6|32035.6|23
1643279830000|2022-01-27 10:37:10|32059|32039|32053.7|32033.7|32059|32039|32053.4|32033.4|28
1643279840000|2022-01-27 10:37:20|32053.9|32033.9|32051.3|32031.3|32054.2|32034.2|32051.2|32031.2|28
1643279850000|2022-01-27 10:37:30|32050.6|32030.6|32050.8|32030.8|32051.9|32031.9|32050.5|32030.5|17
1643279860000|2022-01-27 10:37:40|32050.6|32030.6|32050.7|32030.7|32051.8|32031.8|32050.6|32030.6|17
1643279870000|2022-01-27 10:37:50|32050.9|32030.9|32050.6|32030.6|32052.3|32032.3|32050.3|32030.3|22
1643279880000|2022-01-27 10:38:00|32050.7|32030.7|32024.7|32004.7|32050.7|32030.7|32024.7|32004.7|31
1643279890000|2022-01-27 10:38:10|32024.5|32004.5|32026.2|32006.2|32027.4|32007.4|32024.5|32004.5|28
1643279900000|2022-01-27 10:38:20|32026.1|32006.1|32025.8|32005.8|32026.5|32006.5|32025.8|32005.8|18
1643279910000|2022-01-27 10:38:30|32025.6|32005.6|32026.8|32006.8|32026.8|32006.8|32025.1|32005.1|23
1643279920000|2022-01-27 10:38:40|32025.1|32005.1|32019.5|31999.5|32025.2|32005.2|32019.2|31999.2|15
1643279930000|2022-01-27 10:38:50|32024.6|32004.6|32029.5|32009.5|32029.8|32009.8|32021.8|32001.8|30
1643279940000|2022-01-27 10:39:00|32029.3|32009.3|32030.5|32010.5|32031.2|32011.2|32028.2|32008.2|26
1643279950000|2022-01-27 10:39:10|32030.9|32010.9|32028.7|32008.7|32031|32011|32028.4|32008.4|14
1643279960000|2022-01-27 10:39:20|32028.5|32008.5|32027.2|32007.2|32028.5|32008.5|32026.6|32006.6|19
1643279970000|2022-01-27 10:39:30|32026.6|32006.6|32029.1|32009.1|32029.1|32009.1|32026.6|32006.6|12
1643279980000|2022-01-27 10:39:40|32027.7|32007.7|32027.7|32007.7|32027.7|32007.7|32026.9|32006.9|14
1643279990000|2022-01-27 10:39:50|32027.6|32007.6|32026.6|32006.6|32028|32008|32025.9|32005.9|19
1643280000000|2022-01-27 10:40:00|32027.8|32007.8|32027.9|32007.9|32028.3|32008.3|32027.2|32007.2|19
1643280010000|2022-01-27 10:40:10|32027.8|32007.8|32028.4|32008.4|32028.4|32008.4|32027.5|32007.5|18
1643280020000|2022-01-27 10:40:20|32028.5|32008.5|32028.2|32008.2|32028.6|32008.6|32027.6|32007.6|18
1643280030000|2022-01-27 10:40:30|32028.5|32008.5|32027.6|32007.6|32029|32009|32027.6|32007.6|13
1643280040000|2022-01-27 10:40:40|32027.5|32007.5|32027.9|32007.9|32028.8|32008.8|32027.5|32007.5|11
1643280050000|2022-01-27 10:40:50|32027.5|32007.5|32029.3|32009.3|32029.4|32009.4|32027.2|32007.2|16
1643280060000|2022-01-27 10:41:00|32030.7|32010.7|32029.7|32009.7|32031.1|32011.1|32029.2|32009.2|18
1643280070000|2022-01-27 10:41:10|32030|32010|32028.3|32008.3|32030|32010|32028.2|32008.2|17
1643280080000|2022-01-27 10:41:20|32028.4|32008.4|32027.4|32007.4|32028.8|32008.8|32027|32007|23
1643280090000|2022-01-27 10:41:30|32027.1|32007.1|32026.5|32006.5|32027.5|32007.5|32026.2|32006.2|18
1643280100000|2022-01-27 10:41:40|32026.4|32006.4|32026.8|32006.8|32027.6|32007.6|32026.2|32006.2|22
1643280110000|2022-01-27 10:41:50|32026.7|32006.7|32023.8|32003.8|32026.7|32006.7|32021.5|32001.5|14
1643280120000|2022-01-27 10:42:00|32023.9|32003.9|32025.5|32005.5|32026.4|32006.4|32022.8|32002.8|25
1643280130000|2022-01-27 10:42:10|32025.7|32005.7|32026.7|32006.7|32027.7|32007.7|32025.7|32005.7|20
1643280140000|2022-01-27 10:42:20|32026.8|32006.8|32025.8|32005.8|32026.8|32006.8|32025.6|32005.6|25
1643280150000|2022-01-27 10:42:30|32025.7|32005.7|32026.2|32006.2|32027.5|32007.5|32025.7|32005.7|19
1643280160000|2022-01-27 10:42:40|32026.3|32006.3|32026.8|32006.8|32028.7|32008.7|32026.2|32006.2|31
1643280170000|2022-01-27 10:42:50|32026.9|32006.9|32028.6|32008.6|32028.6|32008.6|32025.9|32005.9|26
1643280180000|2022-01-27 10:43:00|32028.7|32008.7|32030|32010|32030.7|32010.7|32028.5|32008.5|23
1643280190000|2022-01-27 10:43:10|32029.9|32009.9|32030.1|32010.1|32030.1|32010.1|32029.1|32009.1|16
1643280200000|2022-01-27 10:43:20|32030|32010|32029|32009|32030.1|32010.1|32028.8|32008.8|24
1643280210000|2022-01-27 10:43:30|32028.9|32008.9|32026.8|32006.8|32029.3|32009.3|32026.2|32006.2|25
1643280220000|2022-01-27 10:43:40|32026.5|32006.5|32031.1|32011.1|32031.1|32011.1|32026.2|32006.2|24
1643280230000|2022-01-27 10:43:50|32031.2|32011.2|32030.7|32010.7|32031.2|32011.2|32029.6|32009.6|22
1643280240000|2022-01-27 10:44:00|32030.5|32010.5|32030.7|32010.7|32030.9|32010.9|32030.5|32010.5|14
1643280250000|2022-01-27 10:44:10|32030.5|32010.5|32031.1|32011.1|32032.5|32012.5|32030.3|32010.3|20
1643280260000|2022-01-27 10:44:20|32030.3|32010.3|32029|32009|32030.6|32010.6|32028.8|32008.8|23
1643280270000|2022-01-27 10:44:30|32029.2|32009.2|32029.1|32009.1|32029.6|32009.6|32027.9|32007.9|19
1643280280000|2022-01-27 10:44:40|32028.8|32008.8|32045.5|32025.5|32045.5|32025.5|32028.7|32008.7|25
1643280290000|2022-01-27 10:44:50|32044.6|32024.6|32044.7|32024.7|32046.4|32026.4|32042.7|32022.7|31
1643280300000|2022-01-27 10:45:00|32045.4|32025.4|32043.3|32023.3|32046.8|32026.8|32042.4|32022.4|26
1643280310000|2022-01-27 10:45:10|32043.7|32023.7|32041.8|32021.8|32043.7|32023.7|32039.9|32019.9|24
1643280320000|2022-01-27 10:45:20|32041.4|32021.4|32044.7|32024.7|32046|32026|32041.1|32021.1|28
1643280330000|2022-01-27 10:45:30|32044.5|32024.5|32044.4|32024.4|32045.6|32025.6|32044.1|32024.1|19
1643280340000|2022-01-27 10:45:40|32044.5|32024.5|32044.2|32024.2|32044.8|32024.8|32043.5|32023.5|22
1643280350000|2022-01-27 10:45:50|32044.1|32024.1|32044.1|32024.1|32044.9|32024.9|32044.1|32024.1|20
1643280360000|2022-01-27 10:46:00|32044|32024|32042.2|32022.2|32044|32024|32042.2|32022.2|17
1643280370000|2022-01-27 10:46:10|32042.7|32022.7|32044.2|32024.2|32045|32025|32042.6|32022.6|22
1643280380000|2022-01-27 10:46:20|32043.7|32023.7|32041.5|32021.5|32044.9|32024.9|32041.5|32021.5|24
1643280390000|2022-01-27 10:46:30|32044.1|32024.1|32044.8|32024.8|32045|32025|32043.6|32023.6|17
1643280400000|2022-01-27 10:46:40|32044.5|32024.5|32044.7|32024.7|32045.5|32025.5|32044.4|32024.4|26
1643280410000|2022-01-27 10:46:50|32045.1|32025.1|32045.9|32025.9|32046.9|32026.9|32045|32025|23
1643280420000|2022-01-27 10:47:00|32046.1|32026.1|32049.7|32029.7|32049.7|32029.7|32045.5|32025.5|21
1643280430000|2022-01-27 10:47:10|32048.9|32028.9|32047.4|32027.4|32048.9|32028.9|32047.1|32027.1|16
1643280440000|2022-01-27 10:47:20|32047.1|32027.1|32043.4|32023.4|32048.6|32028.6|32043.2|32023.2|15
1643280450000|2022-01-27 10:47:30|32042.8|32022.8|32044.1|32024.1|32047.3|32027.3|32042.7|32022.7|25
1643280460000|2022-01-27 10:47:40|32044.4|32024.4|32044.8|32024.8|32045.4|32025.4|32044.1|32024.1|23
1643280470000|2022-01-27 10:47:50|32044.7|32024.7|32043.9|32023.9|32044.8|32024.8|32043.7|32023.7|15
1643280480000|2022-01-27 10:48:00|32043.8|32023.8|32045.3|32025.3|32045.7|32025.7|32043.8|32023.8|18
1643280490000|2022-01-27 10:48:10|32039|32019|32040|32020|32040.5|32020.5|32039|32019|21
1643280500000|2022-01-27 10:48:20|32040.1|32020.1|32044.2|32024.2|32045.1|32025.1|32040.1|32020.1|19
1643280510000|2022-01-27 10:48:30|32044|32024|32042.9|32022.9|32044.3|32024.3|32042.8|32022.8|19
1643280520000|2022-01-27 10:48:40|32043.1|32023.1|32042.8|32022.8|32043.6|32023.6|32042.8|32022.8|21
1643280530000|2022-01-27 10:48:50|32043.4|32023.4|32043.1|32023.1|32043.7|32023.7|32042.9|32022.9|17
1643280540000|2022-01-27 10:49:00|32043.3|32023.3|32042.4|32022.4|32043.3|32023.3|32042|32022|20
1643280550000|2022-01-27 10:49:10|32042.2|32022.2|32041.1|32021.1|32042.3|32022.3|32041|32021|19
1643280560000|2022-01-27 10:49:20|32041.2|32021.2|32041|32021|32041.6|32021.6|32040.8|32020.8|12
1643280570000|2022-01-27 10:49:30|32041.2|32021.2|32041.6|32021.6|32041.6|32021.6|32039.8|32019.8|18
1643280580000|2022-01-27 10:49:40|32041.9|32021.9|32039.1|32019.1|32041.9|32021.9|32036.9|32016.9|25
1643280590000|2022-01-27 10:49:50|32038.7|32018.7|32038.2|32018.2|32038.8|32018.8|32036.6|32016.6|29
1643280600000|2022-01-27 10:50:00|32038.3|32018.3|32039.5|32019.5|32041.9|32021.9|32038.2|32018.2|25
1643280610000|2022-01-27 10:50:10|32041.1|32021.1|32041.5|32021.5|32042.7|32022.7|32040.3|32020.3|22
1643280620000|2022-01-27 10:50:20|32043.3|32023.3|32046.7|32026.7|32047.5|32027.5|32041.3|32021.3|34
1643280630000|2022-01-27 10:50:30|32046.1|32026.1|32045.3|32025.3|32047.7|32027.7|32045|32025|29
1643280640000|2022-01-27 10:50:40|32047.4|32027.4|32047.1|32027.1|32047.5|32027.5|32044.7|32024.7|22
1643280650000|2022-01-27 10:50:50|32046.8|32026.8|32044.1|32024.1|32047.1|32027.1|32043.9|32023.9|33
1643280660000|2022-01-27 10:51:00|32044.7|32024.7|32041|32021|32044.8|32024.8|32041|32021|23
1643280670000|2022-01-27 10:51:10|32042.6|32022.6|32044.3|32024.3|32059.3|32025|32041.6|32009.3|22
1643280680000|2022-01-27 10:51:20|32043.9|32023.9|32044.2|32024.2|32044.3|32024.3|32043.2|32023.2|17
1643280690000|2022-01-27 10:51:30|32044.3|32024.3|32043.8|32023.8|32045.2|32025.2|32043.8|32023.8|14
1643280700000|2022-01-27 10:51:40|32043.6|32023.6|32042.7|32022.7|32044.8|32024.8|32042.1|32022.1|25
1643280710000|2022-01-27 10:51:50|32042.6|32022.6|32045.3|32025.3|32045.8|32025.8|32042.4|32022.4|22
1643280720000|2022-01-27 10:52:00|32045.4|32025.4|32036.3|32016.3|32050.1|32025.4|32035.4|32000.1|31
1643280730000|2022-01-27 10:52:10|32036.7|32016.7|32035.2|32015.2|32036.9|32016.9|32035.2|32015.2|25
1643280740000|2022-01-27 10:52:20|32035.1|32015.1|32041.1|32021.1|32045.2|32025.2|32035.1|32015.1|24
1643280750000|2022-01-27 10:52:30|32041|32021|32046.6|32026.6|32047|32027|32040|32020|25
1643280760000|2022-01-27 10:52:40|32046.5|32026.5|32048.1|32028.1|32048.5|32028.5|32045.9|32025.9|28
1643280770000|2022-01-27 10:52:50|32048.6|32028.6|32047.9|32027.9|32049.2|32029.2|32046.8|32026.8|26
1643280780000|2022-01-27 10:53:00|32047.8|32027.8|32048|32028|32049.8|32029.8|32047.3|32027.3|23
1643280790000|2022-01-27 10:53:10|32048.5|32028.5|32048.7|32028.7|32049.7|32029.7|32046.7|32026.7|31
1643280800000|2022-01-27 10:53:20|32048.3|32028.3|32048|32028|32049.6|32029.6|32047.5|32027.5|23
1643280810000|2022-01-27 10:53:30|32048.3|32028.3|32047.7|32027.7|32048.3|32028.3|32045.6|32025.6|17
1643280820000|2022-01-27 10:53:40|32045.9|32025.9|32046.4|32026.4|32048.3|32028.3|32045.6|32025.6|19
1643280830000|2022-01-27 10:53:50|32047.5|32027.5|32046.1|32026.1|32047.5|32027.5|32043.7|32023.7|33
1643280840000|2022-01-27 10:54:00|32046.5|32026.5|32044.9|32024.9|32046.9|32026.9|32043.9|32023.9|22
1643280850000|2022-01-27 10:54:10|32045|32025|32047.1|32027.1|32048.3|32028.3|32045|32025|23
1643280860000|2022-01-27 10:54:20|32047.2|32027.2|32047|32027|32047.4|32027.4|32045.3|32025.3|18
1643280870000|2022-01-27 10:54:30|32047.9|32027.9|32051.4|32031.4|32052.4|32032.4|32046|32026|20
1643280880000|2022-01-27 10:54:40|32051.5|32031.5|32053.9|32033.9|32054.7|32034.7|32051.5|32031.5|28
1643280890000|2022-01-27 10:54:50|32054|32034|32049.2|32029.2|32054.3|32034.3|32048.5|32028.5|25
1643280900000|2022-01-27 10:55:00|32049.1|32029.1|32046.7|32026.7|32062.8|32030.8|32045.8|32012.6|34
1643280910000|2022-01-27 10:55:10|32047.8|32027.8|32048.4|32028.4|32048.4|32028.4|32046.4|32026.4|27
1643280920000|2022-01-27 10:55:20|32048.5|32028.5|32047.4|32027.4|32048.5|32028.5|32046.7|32026.7|21
1643280930000|2022-01-27 10:55:30|32046.6|32026.6|32047.6|32027.6|32049.7|32029.7|32046.6|32026.6|26
1643280940000|2022-01-27 10:55:40|32047.5|32027.5|32047.4|32027.4|32049.5|32029.5|32047.4|32027.4|20
1643280950000|2022-01-27 10:55:50|32047.5|32027.5|32048|32028|32048.5|32028.5|32047.3|32027.3|19
1643280960000|2022-01-27 10:56:00|32047.3|32027.3|32040.4|32020.4|32048.4|32028.4|32039.4|32019.4|31
1643280970000|2022-01-27 10:56:10|32040.6|32020.6|32030.3|32010.3|32040.6|32020.6|32030|32010|28
1643280980000|2022-01-27 10:56:20|32029.9|32009.9|32028.2|32008.2|32043.6|32010|32027.8|31992.8|18
1643280990000|2022-01-27 10:56:30|32028.1|32008.1|32029.1|32009.1|32029.4|32009.4|32028|32008|21
1643281000000|2022-01-27 10:56:40|32029.2|32009.2|32028.7|32008.7|32029.2|32009.2|32028.6|32008.6|15
1643281010000|2022-01-27 10:56:50|32028.6|32008.6|32029|32009|32029.7|32009.7|32027.7|32007.7|17
1643281020000|2022-01-27 10:57:00|32030.6|32010.6|32030.9|32010.9|32032.1|32012.1|32030.6|32010.6|24
1643281030000|2022-01-27 10:57:10|32030.1|32010.1|32030.2|32010.2|32030.4|32010.4|32029.2|32009.2|22
1643281040000|2022-01-27 10:57:20|32030.3|32010.3|32030.1|32010.1|32030.5|32010.5|32029.9|32009.9|15
1643281050000|2022-01-27 10:57:30|32030|32010|32033|32013|32047.1|32013.1|32030|31997|21
1643281060000|2022-01-27 10:57:40|32033.4|32013.4|32034.1|32014.1|32034.6|32014.6|32033.4|32013.4|22
1643281070000|2022-01-27 10:57:50|32034.2|32014.2|32039|32019|32039.7|32019.7|32034.1|32014.1|28
1643281080000|2022-01-27 10:58:00|32037.9|32017.9|32038.1|32018.1|32039.3|32019.3|32037.6|32017.6|24
1643281090000|2022-01-27 10:58:10|32037.8|32017.8|32038.4|32018.4|32040.2|32020.2|32037.1|32017.1|26
1643281100000|2022-01-27 10:58:20|32038.2|32018.2|32039.7|32019.7|32039.9|32019.9|32037.8|32017.8|25
1643281110000|2022-01-27 10:58:30|32039.6|32019.6|32040.2|32020.2|32041.1|32021.1|32038.9|32018.9|23
1643281120000|2022-01-27 10:58:40|32040.3|32020.3|32039.7|32019.7|32041|32021|32038.8|32018.8|24
1643281130000|2022-01-27 10:58:50|32040|32020|32039.8|32019.8|32040.9|32020.9|32039.2|32019.2|17
1643281140000|2022-01-27 10:59:00|32039.9|32019.9|32040.1|32020.1|32041.1|32021.1|32039.6|32019.6|29
1643281150000|2022-01-27 10:59:10|32040|32020|32045.9|32025.9|32045.9|32025.9|32038.8|32018.8|28
1643281160000|2022-01-27 10:59:20|32045.4|32025.4|32046.8|32026.8|32049.3|32029.3|32045.1|32025.1|20
1643281170000|2022-01-27 10:59:30|32047|32027|32041.9|32021.9|32047.6|32027.6|32040.5|32020.5|28
1643281180000|2022-01-27 10:59:40|32042.1|32022.1|32043.7|32023.7|32044.6|32024.6|32042|32022|23
1643281190000|2022-01-27 10:59:50|32044|32024|32043.9|32023.9|32044|32024|32042.8|32022.8|19
1643281200000|2022-01-27 11:00:00|32043.6|32023.6|32043.5|32023.5|32044|32024|32042|32022|30
1643281210000|2022-01-27 11:00:10|32043.1|32023.1|32043.7|32023.7|32044.7|32024.7|32042.5|32022.5|24
1643281220000|2022-01-27 11:00:20|32043.8|32023.8|32044.4|32024.4|32044.7|32024.7|32043.5|32023.5|19
1643281230000|2022-01-27 11:00:30|32044.3|32024.3|32044.1|32024.1|32044.9|32024.9|32042.7|32022.7|23
1643281240000|2022-01-27 11:00:40|32045.1|32025.1|32044.6|32024.6|32045.2|32025.2|32043.6|32023.6|19
1643281250000|2022-01-27 11:00:50|32039.7|32019.7|32040.4|32020.4|32042|32022|32038.5|32018.5|24
1643281260000|2022-01-27 11:01:00|32040.1|32020.1|32040.5|32020.5|32040.9|32020.9|32037.7|32017.7|17
1643281270000|2022-01-27 11:01:10|32040.3|32020.3|32039.8|32019.8|32041|32021|32039.7|32019.7|23
1643281280000|2022-01-27 11:01:20|32039.9|32019.9|32041|32021|32042.5|32022.5|32039.7|32019.7|20
1643281290000|2022-01-27 11:01:30|32040.8|32020.8|32048.2|32028.2|32049.1|32029.1|32040.8|32020.8|32
1643281300000|2022-01-27 11:01:40|32048.6|32028.6|32049.4|32029.4|32051.4|32031.4|32045.6|32025.6|36
1643281310000|2022-01-27 11:01:50|32048.7|32028.7|32048.7|32028.7|32050.8|32030.8|32047.3|32027.3|32
1643281320000|2022-01-27 11:02:00|32048.3|32028.3|32047.4|32027.4|32048.9|32028.9|32045.6|32025.6|24
1643281330000|2022-01-27 11:02:10|32047.8|32027.8|32041.1|32021.1|32050.2|32030.2|32041.1|32021.1|29
1643281340000|2022-01-27 11:02:20|32042.3|32022.3|32037.6|32017.6|32042.7|32022.7|32036.5|32016.5|35
1643281350000|2022-01-27 11:02:30|32037.4|32017.4|32037.2|32017.2|32039.8|32019.8|32036.8|32016.8|27
1643281360000|2022-01-27 11:02:40|32035.8|32015.8|32041.5|32021.5|32043.5|32023.5|32035.8|32015.8|28
1643281370000|2022-01-27 11:02:50|32041.3|32021.3|32041.6|32021.6|32043.6|32023.6|32040.6|32020.6|21
1643281380000|2022-01-27 11:03:00|32042.5|32022.5|32043.4|32023.4|32043.4|32023.4|32040.5|32020.5|25
1643281390000|2022-01-27 11:03:10|32043.3|32023.3|32050.3|32030.3|32053|32033|32042.9|32022.9|32
1643281400000|2022-01-27 11:03:20|32050.6|32030.6|32049.2|32029.2|32050.9|32030.9|32047.9|32027.9|30
1643281410000|2022-01-27 11:03:30|32048.7|32028.7|32043.5|32023.5|32049|32029|32042.9|32022.9|26
1643281420000|2022-01-27 11:03:40|32043.8|32023.8|32043.6|32023.6|32044.4|32024.4|32042.3|32022.3|24
1643281430000|2022-01-27 11:03:50|32043.5|32023.5|32043.3|32023.3|32043.9|32023.9|32041.1|32021.1|17
1643281440000|2022-01-27 11:04:00|32042.2|32022.2|32022.6|32002.6|32043|32023|32022.6|32002.6|19
1643281450000|2022-01-27 11:04:10|32022.5|32002.5|32023.4|32003.4|32024.8|32004.8|32021.7|32001.7|33
1643281460000|2022-01-27 11:04:20|32023.6|32003.6|32009.3|31989.3|32023.6|32003.6|32009.3|31989.3|33
1643281470000|2022-01-27 11:04:30|32010.2|31990.2|32020.4|31970.4|32024.1|31990.2|32005.5|31970.4|28
1643281480000|2022-01-27 11:04:40|32001.9|31981.9|32007.2|31987.2|32024.5|31989.5|32001.9|31971.4|33
1643281490000|2022-01-27 11:04:50|32005.7|31985.7|32023.5|31973.5|32024.6|31988.7|32005.6|31970.8|28
1643281500000|2022-01-27 11:05:00|32023.6|31973.6|32025|31975|32026.1|31991.1|32010.9|31973.6|31
1643281510000|2022-01-27 11:05:10|32024.3|31974.3|32007.9|31987.9|32024.3|31992.4|32002.4|31969.9|32
1643281520000|2022-01-27 11:05:20|32007.8|31987.8|32010.7|31990.7|32011.4|31991.4|32006.7|31986.7|30
1643281530000|2022-01-27 11:05:30|32010|31990|32021.6|32001.6|32022.7|32002.7|32010|31990|30
1643281540000|2022-01-27 11:05:40|32021.8|32001.8|32018.9|31998.9|32021.9|32001.9|32016|31996|31
1643281550000|2022-01-27 11:05:50|32018.8|31998.8|32018|31998|32020.9|32000.9|32017.1|31997.1|31
1643281560000|2022-01-27 11:06:00|32019.4|31999.4|32018.4|31998.4|32019.5|31999.5|32017.1|31997.1|26
1643281570000|2022-01-27 11:06:10|32018.8|31998.8|32015.9|31995.9|32018.8|31998.8|32015.7|31995.7|22
1643281580000|2022-01-27 11:06:20|32015.8|31995.8|32016.8|31996.8|32017.8|31997.8|32014.4|31994.4|24
1643281590000|2022-01-27 11:06:30|32016.5|31996.5|32015.4|31995.4|32017.7|31997.7|32015|31995|21
1643281600000|2022-01-27 11:06:40|32015.1|31995.1|32021.9|32001.9|32023.8|32003.8|32015.1|31995.1|23
1643281610000|2022-01-27 11:06:50|32022.2|32002.2|32017.9|31997.9|32023|32003|32017.9|31997.9|20
1643281620000|2022-01-27 11:07:00|32018.2|31998.2|32018.9|31998.9|32019.9|31999.9|32017.7|31997.7|23
1643281630000|2022-01-27 11:07:10|32019.1|31999.1|32019.6|31999.6|32020.3|32000.3|32017.8|31997.8|26
1643281640000|2022-01-27 11:07:20|32018.5|31998.5|32018.9|31998.9|32019.9|31999.9|32018.4|31998.4|22
1643281650000|2022-01-27 11:07:30|32018.6|31998.6|32017.4|31997.4|32018.6|31998.6|32016.2|31996.2|18
1643281660000|2022-01-27 11:07:40|32016.7|31996.7|32017.7|31997.7|32019.5|31999.5|32016|31996|24
1643281670000|2022-01-27 11:07:50|32017.9|31997.9|32021|32001|32022.2|32002.2|32017.3|31997.3|29
1643281680000|2022-01-27 11:08:00|32020.9|32000.9|32020|32000|32021.9|32001.9|32018.5|31998.5|25
1643281690000|2022-01-27 11:08:10|32019.7|31999.7|32021|32001|32022.9|32002.9|32019.7|31999.7|20
1643281700000|2022-01-27 11:08:20|32021.1|32001.1|32020.1|32000.1|32021.3|32001.3|32019.3|31999.3|25
1643281710000|2022-01-27 11:08:30|32022.3|32002.3|32036.4|32016.4|32036.4|32016.4|32021.7|32001.7|32
1643281720000|2022-01-27 11:08:40|32035.7|32015.7|32028.6|32008.6|32037.1|32017.1|32028.6|32008.6|30
1643281730000|2022-01-27 11:08:50|32029.7|32009.7|32036.6|32016.6|32036.8|32016.8|32029.5|32009.5|30
1643281740000|2022-01-27 11:09:00|32036.2|32016.2|32034.8|32014.8|32040.9|32020.9|32031.2|32011.2|33
1643281750000|2022-01-27 11:09:10|32035.1|32015.1|32036.2|32016.2|32038|32018|32032.9|32012.9|28
1643281760000|2022-01-27 11:09:20|32036.3|32016.3|32035.2|32015.2|32036.3|32016.3|32033.8|32013.8|21
1643281770000|2022-01-27 11:09:30|32035.4|32015.4|32038.5|32018.5|32039.5|32019.5|32033.8|32013.8|28
1643281780000|2022-01-27 11:09:40|32038.3|32018.3|32038.9|32018.9|32039.8|32019.8|32035.8|32015.8|22
1643281790000|2022-01-27 11:09:50|32038.3|32018.3|32041.4|32021.4|32041.6|32021.6|32038.3|32018.3|21
1643281800000|2022-01-27 11:10:00|32041.2|32021.2|32041.7|32021.7|32042.9|32022.9|32040.1|32020.1|21
1643281810000|2022-01-27 11:10:10|32042.3|32022.3|32044|32024|32047.3|32027.3|32040.1|32020.1|20
1643281820000|2022-01-27 11:10:20|32043.6|32023.6|32042.3|32022.3|32044.7|32024.7|32039.5|32019.5|31
1643281830000|2022-01-27 11:10:30|32040.5|32020.5|32043|32023|32044.1|32024.1|32040.5|32020.5|23
1643281840000|2022-01-27 11:10:40|32043.5|32023.5|32041.9|32021.9|32043.5|32023.5|32040.9|32020.9|15
1643281850000|2022-01-27 11:10:50|32041.7|32021.7|32044.6|32024.6|32045.1|32025.1|32041.7|32021.7|20
1643281860000|2022-01-27 11:11:00|32042.9|32022.9|32044.7|32024.7|32045.4|32025.4|32042.8|32022.8|27
1643281870000|2022-01-27 11:11:10|32043.9|32023.9|32043.6|32023.6|32044.8|32024.8|32043.5|32023.5|22
1643281880000|2022-01-27 11:11:20|32043.5|32023.5|32042.4|32022.4|32043.8|32023.8|32040.8|32020.8|24
1643281890000|2022-01-27 11:11:30|32042.2|32022.2|32039.4|32019.4|32043.5|32023.5|32038.7|32018.7|15
1643281900000|2022-01-27 11:11:40|32039.6|32019.6|32038.1|32018.1|32040.3|32020.3|32038|32018|22
1643281910000|2022-01-27 11:11:50|32037.7|32017.7|32038.9|32018.9|32039.1|32019.1|32037.7|32017.7|26
1643281920000|2022-01-27 11:12:00|32039.2|32019.2|32033|32013|32039.2|32019.2|32033|32013|28
1643281930000|2022-01-27 11:12:10|32033.4|32013.4|32032.8|32012.8|32034.2|32014.2|32032.7|32012.7|23
1643281940000|2022-01-27 11:12:20|32032.9|32012.9|32034.4|32014.4|32035.5|32015.5|32032.7|32012.7|20
1643281950000|2022-01-27 11:12:30|32033.7|32013.7|32034.5|32014.5|32034.7|32014.7|32033.7|32013.7|20
1643281960000|2022-01-27 11:12:40|32034.3|32014.3|32032.4|32012.4|32036.4|32016.4|32031.1|32011.1|16
1643281970000|2022-01-27 11:12:50|32032.2|32012.2|32030.3|32010.3|32033.4|32013.4|32029.5|32009.5|27
1643281980000|2022-01-27 11:13:00|32030.2|32010.2|32025.2|32005.2|32031.1|32011.1|32025.2|32005.2|18
1643281990000|2022-01-27 11:13:10|32025.9|32005.9|32027.4|32007.4|32030.7|32010.7|32025.9|32005.9|22
1643282000000|2022-01-27 11:13:20|32027.8|32007.8|32024.9|32004.9|32029|32009|32023.8|32003.8|25
1643282010000|2022-01-27 11:13:30|32025.1|32005.1|32024.2|32004.2|32029.2|32009.2|32020.8|32000.8|28
1643282020000|2022-01-27 11:13:40|32024.3|32004.3|32023.4|32003.4|32025.8|32005.8|32021.8|32001.8|26
1643282030000|2022-01-27 11:13:50|32025.1|32005.1|32023.3|32003.3|32025.6|32005.6|32019.9|31999.9|28
1643282040000|2022-01-27 11:14:00|32022.6|32002.6|32022.5|32002.5|32025|32005|32018.8|31998.8|29
1643282050000|2022-01-27 11:14:10|32021.2|32001.2|32030.1|32010.1|32038.6|32011.5|32020.5|31988.6|29
1643282060000|2022-01-27 11:14:20|32029.6|32009.6|32030.6|32010.6|32031.5|32011.5|32029.6|32009.6|23
1643282070000|2022-01-27 11:14:30|32030.8|32010.8|32029.3|32009.3|32030.8|32010.8|32029.3|32009.3|19
1643282080000|2022-01-27 11:14:40|32029.1|32009.1|32027.3|32007.3|32029.2|32009.2|32026.6|32006.6|29
1643282090000|2022-01-27 11:14:50|32027.5|32007.5|32026.3|32006.3|32027.9|32007.9|32025.4|32005.4|12
1643282100000|2022-01-27 11:15:00|32026.4|32006.4|32025.6|32005.6|32026.8|32006.8|32024.8|32004.8|14
1643282110000|2022-01-27 11:15:10|32025.7|32005.7|32027.4|32007.4|32027.7|32007.7|32024.3|32004.3|25
1643282120000|2022-01-27 11:15:20|32026.5|32006.5|32025.5|32005.5|32027.2|32007.2|32024.3|32004.3|24
1643282130000|2022-01-27 11:15:30|32025.4|32005.4|32027.3|32007.3|32027.3|32007.3|32024.2|32004.2|20
1643282140000|2022-01-27 11:15:40|32026.7|32006.7|32027.6|32007.6|32028.3|32008.3|32024.6|32004.6|17
1643282150000|2022-01-27 11:15:50|32027.3|32007.3|32028.9|32008.9|32031|32011|32026.8|32006.8|29
1643282160000|2022-01-27 11:16:00|32027.4|32007.4|32028.6|32008.6|32030.4|32010.4|32027.2|32007.2|23
1643282170000|2022-01-27 11:16:10|32028.4|32008.4|32033|32013|32033|32013|32027.9|32007.9|26
1643282180000|2022-01-27 11:16:20|32032.8|32012.8|32031.3|32011.3|32033.3|32013.3|32030.6|32010.6|27
1643282190000|2022-01-27 11:16:30|32030.6|32010.6|32033.1|32013.1|32033.2|32013.2|32028.9|32008.9|24
1643282200000|2022-01-27 11:16:40|32033|32013|32031.8|32011.8|32033.8|32013.8|32031.3|32011.3|24
1643282210000|2022-01-27 11:16:50|32031.7|32011.7|32030.4|32010.4|32034.9|32014.9|32030.3|32010.3|25
1643282220000|2022-01-27 11:17:00|32030.7|32010.7|32030.4|32010.4|32031|32011|32029.9|32009.9|15
1643282230000|2022-01-27 11:17:10|32030.1|32010.1|32030.7|32010.7|32030.7|32010.7|32029.7|32009.7|9
1643282240000|2022-01-27 11:17:20|32032.1|32012.1|32031.6|32011.6|32032.1|32012.1|32030.7|32010.7|17
1643282250000|2022-01-27 11:17:30|32031.5|32011.5|32031.7|32011.7|32031.7|32011.7|32030.8|32010.8|14
1643282260000|2022-01-27 11:17:40|32031.6|32011.6|32033|32013|32033.8|32013.8|32030.8|32010.8|20
1643282270000|2022-01-27 11:17:50|32033.4|32013.4|32034.5|32014.5|32034.8|32014.8|32030.8|32010.8|17
1643282280000|2022-01-27 11:18:00|32034.7|32014.7|32035.5|32015.5|32035.5|32015.5|32034.4|32014.4|13
1643282290000|2022-01-27 11:18:10|32035.7|32015.7|32035.4|32015.4|32035.9|32015.9|32034.8|32014.8|15
1643282300000|2022-01-27 11:18:20|32035.8|32015.8|32035.4|32015.4|32036.9|32016.9|32035|32015|17
1643282310000|2022-01-27 11:18:30|32035.1|32015.1|32037.2|32017.2|32037.2|32017.2|32030.6|32010.6|22
1643282320000|2022-01-27 11:18:40|32037.8|32017.8|32032.6|32012.6|32039.4|32019.4|32031.1|32011.1|29
1643282330000|2022-01-27 11:18:50|32032|32012|32031.9|32011.9|32042.2|32022.2|32031.3|32011.3|29
1643282340000|2022-01-27 11:19:00|32036|32016|32036.1|32016.1|32037.2|32017.2|32034.4|32014.4|28
1643282350000|2022-01-27 11:19:10|32036.2|32016.2|32032.4|32012.4|32036.2|32016.2|32032.1|32012.1|32
1643282360000|2022-01-27 11:19:20|32031.3|32011.3|32031.9|32011.9|32033.4|32013.4|32030.9|32010.9|21
1643282370000|2022-01-27 11:19:30|32033.1|32013.1|32035.8|32015.8|32038.1|32018.1|32032.5|32012.5|23
1643282380000|2022-01-27 11:19:40|32036.4|32016.4|32038.2|32018.2|32038.2|32018.2|32036.2|32016.2|20
1643282390000|2022-01-27 11:19:50|32037|32017|32039.2|32019.2|32040.4|32020.4|32036.7|32016.7|21
1643282400000|2022-01-27 11:20:00|32039|32019|32037.5|32017.5|32039.8|32019.8|32037.5|32017.5|22
1643282410000|2022-01-27 11:20:10|32038.2|32018.2|32039.5|32019.5|32039.5|32019.5|32038|32018|21
1643282420000|2022-01-27 11:20:20|32039.1|32019.1|32040.4|32020.4|32040.4|32020.4|32038.9|32018.9|24
1643282430000|2022-01-27 11:20:30|32041.1|32021.1|32040.9|32020.9|32042.6|32022.6|32039|32019|32
1643282440000|2022-01-27 11:20:40|32040.6|32020.6|32041.7|32021.7|32042.4|32022.4|32038.6|32018.6|27
1643282450000|2022-01-27 11:20:50|32040.6|32020.6|32041.5|32021.5|32042.3|32022.3|32040.6|32020.6|24
1643282460000|2022-01-27 11:21:00|32042.1|32022.1|32043.2|32023.2|32043.2|32023.2|32039.9|32019.9|35
1643282470000|2022-01-27 11:21:10|32042.6|32022.6|32041.9|32021.9|32042.8|32022.8|32040.3|32020.3|26
1643282480000|2022-01-27 11:21:20|32041.8|32021.8|32042.1|32022.1|32042.2|32022.2|32039|32019|24
1643282490000|2022-01-27 11:21:30|32042.6|32022.6|32039.6|32019.6|32044|32024|32039.6|32019.6|32
1643282500000|2022-01-27 11:21:40|32039.8|32019.8|32040.1|32020.1|32040.4|32020.4|32039.2|32019.2|16
1643282510000|2022-01-27 11:21:50|32040|32020|32040.4|32020.4|32041.6|32021.6|32039.7|32019.7|17
1643282520000|2022-01-27 11:22:00|32040.2|32020.2|32040.4|32020.4|32040.8|32020.8|32040|32020|15
1643282530000|2022-01-27 11:22:10|32040.8|32020.8|32041.4|32021.4|32043.5|32023.5|32040.8|32020.8|16
1643282540000|2022-01-27 11:22:20|32040.8|32020.8|32040|32020|32041|32021|32040|32020|16
1643282550000|2022-01-27 11:22:30|32040.1|32020.1|32038.4|32018.4|32040.4|32020.4|32038.2|32018.2|18
1643282560000|2022-01-27 11:22:40|32038.3|32018.3|32039.6|32019.6|32039.6|32019.6|32038.1|32018.1|17
1643282570000|2022-01-27 11:22:50|32039.7|32019.7|32040.9|32020.9|32042.5|32022.5|32039.6|32019.6|21
1643282580000|2022-01-27 11:23:00|32041|32021|32040.8|32020.8|32041.7|32021.7|32040.4|32020.4|18
1643282590000|2022-01-27 11:23:10|32040.9|32020.9|32041.8|32021.8|32042.5|32022.5|32040.8|32020.8|20
1643282600000|2022-01-27 11:23:20|32042.1|32022.1|32041.5|32021.5|32042.7|32022.7|32040.3|32020.3|16
1643282610000|2022-01-27 11:23:30|32041.6|32021.6|32042.1|32022.1|32042.4|32022.4|32041.1|32021.1|16
1643282620000|2022-01-27 11:23:40|32041.7|32021.7|32042.6|32022.6|32043|32023|32041.5|32021.5|14
1643282630000|2022-01-27 11:23:50|32042.7|32022.7|32044.2|32024.2|32044.2|32024.2|32042.3|32022.3|16
1643282640000|2022-01-27 11:24:00|32043.6|32023.6|32044.5|32024.5|32045.3|32025.3|32043.6|32023.6|20
1643282650000|2022-01-27 11:24:10|32044.8|32024.8|32046.4|32026.4|32047.2|32027.2|32044.6|32024.6|23
1643282660000|2022-01-27 11:24:20|32046.6|32026.6|32047.7|32027.7|32048.1|32028.1|32045.6|32025.6|27
1643282670000|2022-01-27 11:24:30|32047.6|32027.6|32047.7|32027.7|32048.9|32028.9|32046.6|32026.6|19
1643282680000|2022-01-27 11:24:40|32047.3|32027.3|32049.9|32029.9|32049.9|32029.9|32046.9|32026.9|17
1643282690000|2022-01-27 11:24:50|32049.4|32029.4|32062|32042|32062|32042|32048.1|32028.1|24
1643282700000|2022-01-27 11:25:00|32059.9|32039.9|32072|32052|32075.3|32055.3|32059.9|32039.9|30
1643282710000|2022-01-27 11:25:10|32073.1|32053.1|32073.2|32053.2|32074.3|32054.3|32072.2|32052.2|27
1643282720000|2022-01-27 11:25:20|32073.3|32053.3|32075|32055|32075.8|32055.8|32069.9|32049.9|32
1643282730000|2022-01-27 11:25:30|32078|32058|32076.9|32056.9|32091.3|32063.8|32076|32041.3|32
1643282740000|2022-01-27 11:25:40|32078.1|32058.1|32096.7|32046.7|32097.1|32060.5|32072.1|32045.6|32
1643282750000|2022-01-27 11:25:50|32096.9|32046.9|32097.8|32047.8|32098.2|32064.2|32083.9|32044.6|24
1643282760000|2022-01-27 11:26:00|32098.5|32048.5|32084.6|32064.6|32099|32067.4|32082.5|32048.5|36
1643282770000|2022-01-27 11:26:10|32086.6|32066.6|32082.8|32062.8|32086.6|32066.6|32082.6|32062.6|30
1643282780000|2022-01-27 11:26:20|32082.7|32062.7|32080.6|32060.6|32084|32064|32079.3|32059.3|34
1643282790000|2022-01-27 11:26:30|32082.5|32062.5|32078.1|32058.1|32082.5|32062.5|32077.6|32057.6|28
1643282800000|2022-01-27 11:26:40|32077.7|32057.7|32088.7|32038.7|32092|32058.7|32076.2|32038.3|32
1643282810000|2022-01-27 11:26:50|32089.4|32039.4|32074.4|32054.4|32089.4|32055.8|32074.4|32038.9|20
1643282820000|2022-01-27 11:27:00|32073.6|32053.6|32078.8|32058.8|32079.9|32059.9|32073.6|32053.6|31
1643282830000|2022-01-27 11:27:10|32078.9|32058.9|32074.1|32054.1|32079|32059|32073.8|32053.8|29
1643282840000|2022-01-27 11:27:20|32074.2|32054.2|32070.8|32050.8|32074.4|32054.4|32070.2|32050.2|29
1643282850000|2022-01-27 11:27:30|32070.9|32050.9|32067.7|32047.7|32071.1|32051.1|32067.7|32047.7|32
1643282860000|2022-01-27 11:27:40|32068.9|32048.9|32069.8|32049.8|32074.4|32054.4|32068.5|32048.5|22
1643282870000|2022-01-27 11:27:50|32068.1|32048.1|32066.2|32046.2|32080.4|32048.8|32062.2|32028.9|30
1643282880000|2022-01-27 11:28:00|32066.5|32046.5|32067.9|32047.9|32080.1|32048.3|32063.6|32030.1|26
1643282890000|2022-01-27 11:28:10|32067.2|32047.2|32068.1|32048.1|32068.5|32048.5|32067.2|32047.2|22
1643282900000|2022-01-27 11:28:20|32067.7|32047.7|32070.3|32050.3|32070.7|32050.7|32067.7|32047.7|28
1643282910000|2022-01-27 11:28:30|32069.6|32049.6|32067.8|32047.8|32071.9|32051.9|32067.3|32047.3|33
1643282920000|2022-01-27 11:28:40|32067.5|32047.5|32061|32041|32068.3|32048.3|32060|32040|32
1643282930000|2022-01-27 11:28:50|32060.2|32040.2|32061.3|32041.3|32061.4|32041.4|32059.9|32039.9|25
1643282940000|2022-01-27 11:29:00|32061|32041|32058.7|32038.7|32063|32043|32058.4|32038.4|34
1643282950000|2022-01-27 11:29:10|32058.8|32038.8|32059.3|32039.3|32061.2|32041.2|32058.8|32038.8|23
1643282960000|2022-01-27 11:29:20|32059.5|32039.5|32062.1|32042.1|32062.5|32042.5|32059.3|32039.3|26
1643282970000|2022-01-27 11:29:30|32061.5|32041.5|32061.4|32041.4|32063.4|32043.4|32060.6|32040.6|29
1643282980000|2022-01-27 11:29:40|32060.5|32040.5|32061.9|32041.9|32062.5|32042.5|32060.5|32040.5|23
1643282990000|2022-01-27 11:29:50|32062.1|32042.1|32062.1|32042.1|32065.7|32045.7|32061.8|32041.8|20
1643283000000|2022-01-27 11:30:00|32062.2|32042.2|32061.9|32041.9|32062.6|32042.6|32061.7|32041.7|20
1643283010000|2022-01-27 11:30:10|32061.6|32041.6|32062.6|32042.6|32062.6|32042.6|32061.6|32041.6|15
1643283020000|2022-01-27 11:30:20|32062.7|32042.7|32062.3|32042.3|32063.3|32043.3|32062.1|32042.1|19
1643283030000|2022-01-27 11:30:30|32062.4|32042.4|32061.8|32041.8|32062.7|32042.7|32060.8|32040.8|29
1643283040000|2022-01-27 11:30:40|32061.7|32041.7|32063.9|32043.9|32066.4|32046.4|32061|32041|26
1643283050000|2022-01-27 11:30:50|32064.3|32044.3|32066.4|32046.4|32066.8|32046.8|32064.3|32044.3|24
1643283060000|2022-01-27 11:31:00|32066.3|32046.3|32066.8|32046.8|32066.8|32046.8|32065.6|32045.6|24
1643283070000|2022-01-27 11:31:10|32064.9|32044.9|32062.9|32042.9|32065.3|32045.3|32062.6|32042.6|24
1643283080000|2022-01-27 11:31:20|32063.1|32043.1|32062.4|32042.4|32063.4|32043.4|32062.1|32042.1|16
1643283090000|2022-01-27 11:31:30|32062.8|32042.8|32062.1|32042.1|32063.4|32043.4|32061.8|32041.8|14
1643283100000|2022-01-27 11:31:40|32061.9|32041.9|32063.1|32043.1|32063.2|32043.2|32061.9|32041.9|13
1643283110000|2022-01-27 11:31:50|32062.7|32042.7|32064|32044|32064.4|32044.4|32062.7|32042.7|16
1643283120000|2022-01-27 11:32:00|32063.8|32043.8|32065.3|32045.3|32065.8|32045.8|32063.8|32043.8|18
1643283130000|2022-01-27 11:32:10|32064.5|32044.5|32065.3|32045.3|32066|32046|32064.3|32044.3|20
1643283140000|2022-01-27 11:32:20|32065.4|32045.4|32065|32045|32065.6|32045.6|32064.8|32044.8|17
1643283150000|2022-01-27 11:32:30|32064.1|32044.1|32064.7|32044.7|32064.9|32044.9|32064.1|32044.1|14
1643283160000|2022-01-27 11:32:40|32064.8|32044.8|32065.1|32045.1|32065.1|32045.1|32063.2|32043.2|19
1643283170000|2022-01-27 11:32:50|32065.2|32045.2|32064.9|32044.9|32065.9|32045.9|32064.5|32044.5|26
1643283180000|2022-01-27 11:33:00|32064.8|32044.8|32065.5|32045.5|32065.8|32045.8|32064.7|32044.7|11
1643283190000|2022-01-27 11:33:10|32065.7|32045.7|32065.2|32045.2|32065.9|32045.9|32064.8|32044.8|16
1643283200000|2022-01-27 11:33:20|32064.6|32044.6|32064.3|32044.3|32064.6|32044.6|32064.2|32044.2|13
1643283210000|2022-01-27 11:33:30|32063.4|32043.4|32064.6|32044.6|32064.6|32044.6|32062.6|32042.6|17
1643283220000|2022-01-27 11:33:40|32064.3|32044.3|32064|32044|32065.6|32045.6|32064|32044|20
1643283230000|2022-01-27 11:33:50|32063.8|32043.8|32062.8|32042.8|32065.3|32045.3|32062.8|32042.8|20
1643283240000|2022-01-27 11:34:00|32063|32043|32061.9|32041.9|32063.4|32043.4|32061.8|32041.8|20
1643283250000|2022-01-27 11:34:10|32062.1|32042.1|32062.7|32042.7|32063|32043|32062.1|32042.1|9
1643283260000|2022-01-27 11:34:20|32062.8|32042.8|32064.8|32044.8|32066.3|32046.3|32062.8|32042.8|18
1643283270000|2022-01-27 11:34:30|32065|32045|32065.5|32045.5|32065.8|32045.8|32064.7|32044.7|18
1643283280000|2022-01-27 11:34:40|32065.7|32045.7|32065.6|32045.6|32065.9|32045.9|32065.2|32045.2|16
1643283290000|2022-01-27 11:34:50|32065.3|32045.3|32068.4|32048.4|32069|32049|32065.2|32045.2|27
1643283300000|2022-01-27 11:35:00|32067.4|32047.4|32069.1|32049.1|32070.1|32050.1|32067.4|32047.4|28
1643283310000|2022-01-27 11:35:10|32069.4|32049.4|32068.9|32048.9|32069.4|32049.4|32068.7|32048.7|13
1643283320000|2022-01-27 11:35:20|32068.7|32048.7|32069.8|32049.8|32070.3|32050.3|32068.7|32048.7|14
1643283330000|2022-01-27 11:35:30|32069.7|32049.7|32070.2|32050.2|32070.7|32050.7|32068.9|32048.9|18
1643283340000|2022-01-27 11:35:40|32070.6|32050.6|32070.7|32050.7|32071.9|32051.9|32068.3|32048.3|25
1643283350000|2022-01-27 11:35:50|32070.9|32050.9|32071.3|32051.3|32072|32052|32069.9|32049.9|18
1643283360000|2022-01-27 11:36:00|32070.8|32050.8|32067.9|32047.9|32071.4|32051.4|32067.9|32047.9|25
1643283370000|2022-01-27 11:36:10|32068.1|32048.1|32057.3|32037.3|32069.1|32049.1|32055.9|32035.9|22
1643283380000|2022-01-27 11:36:20|32057.1|32037.1|32054.4|32034.4|32058.3|32038.3|32054.4|32034.4|27
1643283390000|2022-01-27 11:36:30|32054.2|32034.2|32054.2|32034.2|32056|32036|32053.4|32033.4|23
1643283400000|2022-01-27 11:36:40|32053.9|32033.9|32054.1|32034.1|32055.5|32035.5|32053|32033|12
1643283410000|2022-01-27 11:36:50|32054.4|32034.4|32030.9|32010.9|32055.4|32035.4|32030.9|32010.9|21
1643283420000|2022-01-27 11:37:00|32032.6|32012.6|32033.6|32013.6|32050.9|32016.6|32031.6|32000.9|23
1643283430000|2022-01-27 11:37:10|32034.5|32014.5|32035.9|32015.9|32036.3|32016.3|32034.2|32014.2|17
1643283440000|2022-01-27 11:37:20|32036.3|32016.3|32037.7|32017.7|32039|32019|32035.1|32015.1|18
1643283450000|2022-01-27 11:37:30|32037.9|32017.9|32033.7|32013.7|32049.2|32018.5|32030.7|31999.2|32
1643283460000|2022-01-27 11:37:40|32032.1|32012.1|32034|32014|32035.7|32015.7|32032.1|32012.1|16
1643283470000|2022-01-27 11:37:50|32033.9|32013.9|32033.8|32013.8|32036.2|32016.2|32032.8|32012.8|19
1643283480000|2022-01-27 11:38:00|32034|32014|32034.1|32014.1|32034.6|32014.6|32032.5|32012.5|24
1643283490000|2022-01-27 11:38:10|32034.3|32014.3|32034.9|32014.9|32035.4|32015.4|32033.6|32013.6|17
1643283500000|2022-01-27 11:38:20|32035|32015|32034.4|32014.4|32036.2|32016.2|32033.8|32013.8|16
1643283510000|2022-01-27 11:38:30|32034.6|32014.6|32036.1|32016.1|32036.7|32016.7|32034.4|32014.4|21
1643283520000|2022-01-27 11:38:40|32036.6|32016.6|32051.5|32031.5|32054.3|32034.3|32036.6|32016.6|32
1643283530000|2022-01-27 11:38:50|32051.6|32031.6|32059.2|32039.2|32062.5|32042.5|32051.5|32031.5|36
1643283540000|2022-01-27 11:39:00|32060.5|32040.5|32069|32049|32073.4|32053.4|32059.5|32039.5|39
1643283550000|2022-01-27 11:39:10|32070.8|32050.8|32084.1|32064.1|32096.1|32064.1|32068.1|32046|35
1643283560000|2022-01-27 11:39:20|32085.5|32065.5|32098.8|32078.8|32100.5|32080.5|32085.2|32065.2|39
1643283570000|2022-01-27 11:39:30|32098.9|32078.9|32120.4|32100.4|32120.4|32100.4|32098.9|32078.9|33
1643283580000|2022-01-27 11:39:40|32120.5|32100.5|32117|32097|32121.1|32101.1|32117|32097|31
1643283590000|2022-01-27 11:39:50|32114.9|32094.9|32100.5|32080.5|32119.3|32097|32100.5|32069.3|40
1643283600000|2022-01-27 11:40:00|32104.2|32084.2|32103.9|32083.9|32115.5|32084.2|32099|32065.5|35
1643283610000|2022-01-27 11:40:10|32102.6|32082.6|32107.5|32087.5|32107.6|32087.6|32102.4|32082.4|31
1643283620000|2022-01-27 11:40:20|32110|32090|32109.3|32089.3|32123.9|32091.1|32106.3|32072.8|36
1643283630000|2022-01-27 11:40:30|32109.5|32089.5|32108.5|32088.5|32111.7|32091.7|32107.4|32087.4|28
1643283640000|2022-01-27 11:40:40|32109.5|32089.5|32114.4|32094.4|32124.7|32095.6|32106.4|32070.7|33
1643283650000|2022-01-27 11:40:50|32113.8|32093.8|32137.5|32087.5|32137.5|32105|32113.7|32087|34
1643283660000|2022-01-27 11:41:00|32138.3|32088.3|32113.9|32093.9|32138.3|32100.6|32112.9|32080.7|38
1643283670000|2022-01-27 11:41:10|32114.2|32094.2|32130|32080|32130|32098.7|32113.4|32080|36
1643283680000|2022-01-27 11:41:20|32129|32079|32133.4|32083.4|32133.7|32100.1|32116.2|32079|29
1643283690000|2022-01-27 11:41:30|32133.7|32083.7|32119.5|32099.5|32134.2|32101|32118.8|32083.6|28
1643283700000|2022-01-27 11:41:40|32122.6|32102.6|32125|32105|32136.1|32105.9|32119.9|32084.8|30
1643283710000|2022-01-27 11:41:50|32125.7|32105.7|32128.9|32108.9|32130.6|32110.6|32124.3|32104.3|35
1643283720000|2022-01-27 11:42:00|32126.5|32106.5|32127|32107|32141.1|32109.3|32124.8|32090.8|37
1643283730000|2022-01-27 11:42:10|32127.6|32107.6|32127.3|32107.3|32143|32108.9|32126.7|32093|31
1643283740000|2022-01-27 11:42:20|32127.2|32107.2|32130.5|32110.5|32132.2|32112.2|32126.8|32106.8|30
1643283750000|2022-01-27 11:42:30|32130.6|32110.6|32130.9|32110.9|32131.6|32111.6|32130.1|32110.1|24
1643283760000|2022-01-27 11:42:40|32131|32111|32130.6|32110.6|32131.4|32111.4|32130.2|32110.2|23
1643283770000|2022-01-27 11:42:50|32130.5|32110.5|32129.9|32109.9|32131.1|32111.1|32126.9|32106.9|24
1643283780000|2022-01-27 11:43:00|32130.2|32110.2|32127.2|32107.2|32130.2|32110.2|32125.1|32105.1|31
1643283790000|2022-01-27 11:43:10|32127.3|32107.3|32148.5|32128.5|32156.8|32128.5|32126.8|32106|31
1643283800000|2022-01-27 11:43:20|32146.6|32126.6|32164.3|32144.3|32164.3|32144.3|32144.1|32108.3|30
1643283810000|2022-01-27 11:43:30|32166.5|32146.5|32159.9|32139.9|32168.1|32148.1|32157.6|32137.6|29
1643283820000|2022-01-27 11:43:40|32160.1|32140.1|32159.2|32139.2|32175.4|32143.1|32156.2|32124.7|36
1643283830000|2022-01-27 11:43:50|32162.1|32142.1|32151|32131|32179.2|32145.7|32149.7|32115.1|36
1643283840000|2022-01-27 11:44:00|32152.2|32132.2|32152.8|32132.8|32157|32137|32152|32132|34
1643283850000|2022-01-27 11:44:10|32153.6|32133.6|32153.2|32133.2|32153.6|32133.6|32150|32130|24
1643283860000|2022-01-27 11:44:20|32152.7|32132.7|32152.9|32132.9|32166.4|32133.7|32148.8|32113.4|26
1643283870000|2022-01-27 11:44:30|32152.1|32132.1|32164.9|32144.9|32180.8|32146.7|32150.8|32114|36
1643283880000|2022-01-27 11:44:40|32164.4|32144.4|32165.2|32145.2|32167|32147|32162|32142|30
1643283890000|2022-01-27 11:44:50|32165.6|32145.6|32163.1|32143.1|32166.3|32146.3|32161.4|32141.4|26
1643283900000|2022-01-27 11:45:00|32163.4|32143.4|32161|32141|32165.6|32145.6|32160.1|32140.1|36
1643283910000|2022-01-27 11:45:10|32161.2|32141.2|32154.7|32134.7|32161.2|32141.2|32151.5|32131.5|31
1643283920000|2022-01-27 11:45:20|32154.1|32134.1|32159.2|32109.2|32159.7|32134.8|32140.8|32107.6|33
1643283930000|2022-01-27 11:45:30|32141.5|32121.5|32148.3|32128.3|32148.3|32128.3|32140.7|32120.7|34
1643283940000|2022-01-27 11:45:40|32147.4|32127.4|32146|32126|32148.4|32128.4|32145.3|32125.3|24
1643283950000|2022-01-27 11:45:50|32145.7|32125.7|32146.5|32126.5|32146.9|32126.9|32142.8|32122.8|24
1643283960000|2022-01-27 11:46:00|32145.8|32125.8|32145.5|32125.5|32146.2|32126.2|32144.8|32124.8|21
1643283970000|2022-01-27 11:46:10|32145.4|32125.4|32153.1|32133.1|32165|32134.1|32145|32110.5|29
1643283980000|2022-01-27 11:46:20|32153|32133|32151.4|32131.4|32153.2|32133.2|32151.1|32131.1|23
1643283990000|2022-01-27 11:46:30|32151.6|32131.6|32151.7|32131.7|32152.1|32132.1|32149.7|32129.7|26
1643284000000|2022-01-27 11:46:40|32151.2|32131.2|32149.7|32129.7|32151.6|32131.6|32145.1|32125.1|28
1643284010000|2022-01-27 11:46:50|32149.8|32129.8|32144.9|32124.9|32150.4|32130.4|32144.6|32124.6|33
1643284020000|2022-01-27 11:47:00|32145.6|32125.6|32149.3|32129.3|32150.8|32130.8|32144.2|32124.2|33
1643284030000|2022-01-27 11:47:10|32148.6|32128.6|32153.3|32133.3|32153.9|32133.9|32148.6|32128.6|31
1643284040000|2022-01-27 11:47:20|32153.2|32133.2|32154.2|32134.2|32154.7|32134.7|32151.1|32131.1|28
1643284050000|2022-01-27 11:47:30|32155|32135|32147.7|32127.7|32161.9|32135.3|32147.1|32111.9|32
1643284060000|2022-01-27 11:47:40|32148.3|32128.3|32154.1|32134.1|32155.4|32135.4|32146.1|32126.1|27
1643284070000|2022-01-27 11:47:50|32153.6|32133.6|32157.9|32137.9|32158.4|32138.4|32153.6|32133.6|20
1643284080000|2022-01-27 11:48:00|32158|32138|32157.6|32137.6|32158.6|32138.6|32154.6|32134.6|25
1643284090000|2022-01-27 11:48:10|32159|32139|32161.7|32141.7|32162.6|32142.6|32158.2|32138.2|33
1643284100000|2022-01-27 11:48:20|32160.5|32140.5|32160.6|32140.6|32162.1|32142.1|32160|32140|29
1643284110000|2022-01-27 11:48:30|32160.7|32140.7|32159.6|32139.6|32165|32145|32159.6|32139.6|31
1643284120000|2022-01-27 11:48:40|32160.4|32140.4|32160.8|32140.8|32161.8|32141.8|32160.3|32140.3|29
1643284130000|2022-01-27 11:48:50|32160.1|32140.1|32162.8|32142.8|32163.8|32143.8|32160.1|32140.1|29
1643284140000|2022-01-27 11:49:00|32163.9|32143.9|32172|32152|32174.5|32154.5|32162.1|32142.1|32
1643284150000|2022-01-27 11:49:10|32169.6|32149.6|32168.5|32148.5|32171.4|32151.4|32167.2|32147.2|34
1643284160000|2022-01-27 11:49:20|32168.4|32148.4|32165.4|32145.4|32181.4|32150.9|32164.4|32131.4|33
1643284170000|2022-01-27 11:49:30|32166.1|32146.1|32160.3|32140.3|32166.2|32146.2|32160.2|32140.2|25
1643284180000|2022-01-27 11:49:40|32160.4|32140.4|32163.3|32143.3|32165.2|32145.2|32160.4|32140.4|33
1643284190000|2022-01-27 11:49:50|32162.9|32142.9|32155.6|32135.6|32172.2|32143.2|32153.9|32122.2|34
1643284200000|2022-01-27 11:50:00|32155.4|32135.4|32153.4|32133.4|32170.7|32136|32153.2|32120.5|23
1643284210000|2022-01-27 11:50:10|32153.5|32133.5|32182.3|32132.3|32187.1|32150.2|32146.1|32125.1|36
1643284220000|2022-01-27 11:50:20|32183.6|32133.6|32164.4|32144.4|32188|32144.8|32161.4|32127.8|36
1643284230000|2022-01-27 11:50:30|32164.1|32144.1|32178|32158|32192.8|32158.2|32161.6|32140.9|37
1643284240000|2022-01-27 11:50:40|32177|32157|32168.1|32148.1|32191.1|32157.7|32167.7|32138.9|36
1643284250000|2022-01-27 11:50:50|32167.4|32147.4|32166.9|32146.9|32169|32149|32165.5|32145.5|35
1643284260000|2022-01-27 11:51:00|32166.6|32146.6|32165.5|32145.5|32166.6|32146.6|32164.2|32144.2|27
1643284270000|2022-01-27 11:51:10|32166.1|32146.1|32164.6|32144.6|32166.1|32146.1|32163.6|32143.6|30
1643284280000|2022-01-27 11:51:20|32164.5|32144.5|32164.4|32144.4|32165.6|32145.6|32163.8|32143.8|28
1643284290000|2022-01-27 11:51:30|32164.1|32144.1|32165.6|32145.6|32166.2|32146.2|32161.6|32141.6|30
1643284300000|2022-01-27 11:51:40|32166|32146|32167.2|32147.2|32167.2|32147.2|32163.5|32143.5|30
1643284310000|2022-01-27 11:51:50|32166.9|32146.9|32172.5|32152.5|32177.4|32157.4|32164.2|32144.2|35
1643284320000|2022-01-27 11:52:00|32172.6|32152.6|32176.6|32156.6|32177.9|32157.9|32169.6|32149.6|36
1643284330000|2022-01-27 11:52:10|32176.3|32156.3|32175.4|32155.4|32177|32157|32174.4|32154.4|29
1643284340000|2022-01-27 11:52:20|32174.4|32154.4|32172.9|32152.9|32174.6|32154.6|32172.5|32152.5|21
1643284350000|2022-01-27 11:52:30|32172.7|32152.7|32174|32154|32175.6|32155.6|32171.8|32151.8|27
1643284360000|2022-01-27 11:52:40|32174.4|32154.4|32175|32155|32175.2|32155.2|32173.8|32153.8|21
1643284370000|2022-01-27 11:52:50|32174.5|32154.5|32173.9|32153.9|32174.6|32154.6|32173.8|32153.8|24
1643284380000|2022-01-27 11:53:00|32174.1|32154.1|32173.4|32153.4|32174.6|32154.6|32172.6|32152.6|32
1643284390000|2022-01-27 11:53:10|32178.1|32158.1|32182.9|32162.9|32182.9|32162.9|32178.1|32158.1|28
1643284400000|2022-01-27 11:53:20|32183.1|32163.1|32176.6|32156.6|32183.6|32163.6|32176.1|32156.1|32
1643284410000|2022-01-27 11:53:30|32176.9|32156.9|32171.1|32151.1|32178.3|32158.3|32170.9|32150.9|33
1643284420000|2022-01-27 11:53:40|32171.3|32151.3|32166.5|32146.5|32171.9|32151.9|32166.5|32146.5|30
1643284430000|2022-01-27 11:53:50|32166.4|32146.4|32167.1|32147.1|32168.2|32148.2|32165.9|32145.9|31
1643284440000|2022-01-27 11:54:00|32167.2|32147.2|32166.3|32146.3|32168.7|32148.7|32165.4|32145.4|30
1643284450000|2022-01-27 11:54:10|32166.5|32146.5|32165.6|32145.6|32167.3|32147.3|32165.1|32145.1|21
1643284460000|2022-01-27 11:54:20|32166.2|32146.2|32169.8|32149.8|32171.7|32151.7|32164.1|32144.1|26
1643284470000|2022-01-27 11:54:30|32169.4|32149.4|32166.3|32146.3|32170.6|32150.6|32164.6|32144.6|30
1643284480000|2022-01-27 11:54:40|32166.4|32146.4|32168.1|32118.1|32171.7|32146.4|32144.3|32113.8|37
1643284490000|2022-01-27 11:54:50|32169.4|32119.4|32166.3|32116.3|32169.4|32133.5|32153.5|32113.5|32
1643284500000|2022-01-27 11:55:00|32166.7|32116.7|32140.4|32120.4|32166.7|32129.2|32140.4|32115.9|34
1643284510000|2022-01-27 11:55:10|32141.7|32121.7|32161.1|32111.1|32163|32126.9|32141|32108.6|30
1643284520000|2022-01-27 11:55:20|32161|32111|32148.9|32128.9|32167.4|32129.6|32146.1|32110.3|28
1643284530000|2022-01-27 11:55:30|32149.4|32129.4|32163.1|32113.1|32165.4|32129.6|32146.6|32112.2|30
1643284540000|2022-01-27 11:55:40|32163|32113|32140.7|32120.7|32163|32127.2|32139.7|32113|29
1643284550000|2022-01-27 11:55:50|32140.5|32120.5|32146.1|32126.1|32163.2|32126.2|32140.1|32110.7|29
1643284560000|2022-01-27 11:56:00|32160.4|32110.4|32161.1|32111.1|32163.9|32128.2|32144.9|32110.1|25
1643284570000|2022-01-27 11:56:10|32160.3|32110.3|32146.2|32126.2|32163.2|32126.8|32144.4|32109.4|28
1643284580000|2022-01-27 11:56:20|32146.9|32126.9|32151|32131|32168.6|32131.4|32146.9|32112.2|35
1643284590000|2022-01-27 11:56:30|32151.5|32131.5|32151.9|32131.9|32151.9|32131.9|32149.8|32129.8|20
1643284600000|2022-01-27 11:56:40|32151.2|32131.2|32152.4|32132.4|32154.5|32134.5|32151.2|32131.2|32
1643284610000|2022-01-27 11:56:50|32152.7|32132.7|32155.5|32135.5|32156.7|32136.7|32152.1|32132.1|34
1643284620000|2022-01-27 11:57:00|32154.8|32134.8|32155.6|32135.6|32156.3|32136.3|32151.3|32131.3|38
1643284630000|2022-01-27 11:57:10|32155.4|32135.4|32152.8|32132.8|32157.3|32137.3|32152.2|32132.2|35
1643284640000|2022-01-27 11:57:20|32151.1|32131.1|32150|32130|32155.1|32135.1|32148|32128|31
1643284650000|2022-01-27 11:57:30|32150.1|32130.1|32152|32132|32168.1|32135.1|32147.1|32118.1|38
1643284660000|2022-01-27 11:57:40|32151.9|32131.9|32152.8|32132.8|32154.1|32134.1|32149.6|32129.6|34
1643284670000|2022-01-27 11:57:50|32153|32133|32154|32134|32155.4|32135.4|32151.7|32131.7|29
1643284680000|2022-01-27 11:58:00|32155.3|32135.3|32154.7|32134.7|32155.7|32135.7|32152|32132|28
1643284690000|2022-01-27 11:58:10|32152.5|32132.5|32157.9|32137.9|32158.1|32138.1|32151.4|32131.4|34
1643284700000|2022-01-27 11:58:20|32155.8|32135.8|32155.7|32135.7|32156.1|32136.1|32153.4|32133.4|36
1643284710000|2022-01-27 11:58:30|32155.8|32135.8|32153.9|32133.9|32157.3|32137.3|32152.8|32132.8|33
1643284720000|2022-01-27 11:58:40|32154.2|32134.2|32145.2|32125.2|32154.2|32134.2|32144.2|32124.2|35
1643284730000|2022-01-27 11:58:50|32145.4|32125.4|32143|32123|32146.1|32126.1|32141.9|32121.9|23
1643284740000|2022-01-27 11:59:00|32143.1|32123.1|32139.6|32119.6|32143.1|32123.1|32134.3|32114.3|30
1643284750000|2022-01-27 11:59:10|32139.5|32119.5|32134.5|32114.5|32140.8|32120.8|32132.7|32112.7|30
1643284760000|2022-01-27 11:59:20|32134.8|32114.8|32133.8|32113.8|32136.1|32116.1|32133|32113|30
1643284770000|2022-01-27 11:59:30|32133.9|32113.9|32132.1|32112.1|32135.2|32115.2|32129.3|32109.3|33
1643284780000|2022-01-27 11:59:40|32131.4|32111.4|32134.1|32114.1|32134.1|32114.1|32131.2|32111.2|30
1643284790000|2022-01-27 11:59:50|32134.9|32114.9|32133.3|32113.3|32136.3|32116.3|32132.5|32112.5|35
1643284800000|2022-01-27 12:00:00|32133.9|32113.9|32131.6|32111.6|32134.1|32114.1|32128.2|32108.2|34
1643284810000|2022-01-27 12:00:10|32131.2|32111.2|32125.2|32105.2|32131.9|32111.9|32125.2|32105.2|36
1643284820000|2022-01-27 12:00:20|32125.7|32105.7|32128.9|32108.9|32145.6|32110.7|32125.7|32095.6|37
1643284830000|2022-01-27 12:00:30|32128.5|32108.5|32128.6|32108.6|32130.4|32110.4|32127.3|32107.3|32
1643284840000|2022-01-27 12:00:40|32127.9|32107.9|32129.3|32109.3|32131.5|32111.5|32127.9|32107.9|34
1643284850000|2022-01-27 12:00:50|32129.1|32109.1|32129.1|32109.1|32129.8|32109.8|32128.1|32108.1|24
1643284860000|2022-01-27 12:01:00|32129.5|32109.5|32128.9|32108.9|32132.7|32112.7|32127.1|32107.1|32
1643284870000|2022-01-27 12:01:10|32128.8|32108.8|32125.8|32105.8|32131.6|32111.6|32125.8|32105.8|27
1643284880000|2022-01-27 12:01:20|32125.9|32105.9|32124.9|32104.9|32130.4|32110.4|32124.2|32104.2|31
1643284890000|2022-01-27 12:01:30|32124.7|32104.7|32125.4|32105.4|32127.9|32107.9|32123.5|32103.5|26
1643284900000|2022-01-27 12:01:40|32124.2|32104.2|32130.5|32110.5|32143.7|32111|32124.1|32093.7|34
1643284910000|2022-01-27 12:01:50|32130.3|32110.3|32132|32112|32132|32112|32128.2|32108.2|30
1643284920000|2022-01-27 12:02:00|32131.5|32111.5|32131.6|32111.6|32132.4|32112.4|32128.1|32108.1|33
1643284930000|2022-01-27 12:02:10|32131.9|32111.9|32132.4|32112.4|32133|32113|32130.2|32110.2|34
1643284940000|2022-01-27 12:02:20|32132.3|32112.3|32131.7|32111.7|32134.3|32114.3|32131.6|32111.6|29
1643284950000|2022-01-27 12:02:30|32132.1|32112.1|32127.8|32107.8|32132.6|32112.6|32126.5|32106.5|35
1643284960000|2022-01-27 12:02:40|32127.3|32107.3|32128.4|32108.4|32129.9|32109.9|32125.9|32105.9|32
1643284970000|2022-01-27 12:02:50|32128.2|32108.2|32127.5|32107.5|32129.2|32109.2|32125.6|32105.6|29
1643284980000|2022-01-27 12:03:00|32126.6|32106.6|32128.8|32108.8|32130|32110|32123.6|32103.6|34
1643284990000|2022-01-27 12:03:10|32127.7|32107.7|32126.6|32106.6|32129.2|32109.2|32126.2|32106.2|26
1643285000000|2022-01-27 12:03:20|32125.8|32105.8|32124.2|32104.2|32128.3|32108.3|32123.9|32103.9|25
1643285010000|2022-01-27 12:03:30|32124.6|32104.6|32130.3|32110.3|32130.9|32110.9|32124.3|32104.3|32
1643285020000|2022-01-27 12:03:40|32130.2|32110.2|32126.8|32106.8|32131.1|32111.1|32126.4|32106.4|32
1643285030000|2022-01-27 12:03:50|32127.6|32107.6|32131.8|32111.8|32132.7|32112.7|32127.6|32107.6|34
1643285040000|2022-01-27 12:04:00|32132.5|32112.5|32127|32107|32132.7|32112.7|32124.8|32104.8|37
1643285050000|2022-01-27 12:04:10|32126.7|32106.7|32125.9|32105.9|32128.8|32108.8|32125.4|32105.4|28
1643285060000|2022-01-27 12:04:20|32125.3|32105.3|32124|32104|32127.3|32107.3|32123.8|32103.8|26
1643285070000|2022-01-27 12:04:30|32124.3|32104.3|32123.2|32103.2|32124.5|32104.5|32122.1|32102.1|28
1643285080000|2022-01-27 12:04:40|32124.1|32104.1|32122.9|32102.9|32124.7|32104.7|32122.5|32102.5|17
1643285090000|2022-01-27 12:04:50|32122.5|32102.5|32123.6|32103.6|32124.8|32104.8|32121|32101|22
1643285100000|2022-01-27 12:05:00|32125|32105|32120.6|32100.6|32125|32105|32118.4|32098.4|33
1643285110000|2022-01-27 12:05:10|32120.2|32100.2|32117.5|32097.5|32121.8|32101.8|32117.2|32097.2|26
1643285120000|2022-01-27 12:05:20|32118.1|32098.1|32117|32097|32118.7|32098.7|32117|32097|24
1643285130000|2022-01-27 12:05:30|32117.6|32097.6|32115.9|32095.9|32117.7|32097.7|32115.3|32095.3|15
1643285140000|2022-01-27 12:05:40|32116.3|32096.3|32116.7|32096.7|32118.3|32098.3|32115.3|32095.3|17
1643285150000|2022-01-27 12:05:50|32116.5|32096.5|32114.5|32094.5|32117|32097|32114.3|32094.3|22
1643285160000|2022-01-27 12:06:00|32114.3|32094.3|32113.9|32093.9|32114.5|32094.5|32113.6|32093.6|21
1643285170000|2022-01-27 12:06:10|32113.8|32093.8|32114.5|32094.5|32114.5|32094.5|32113.8|32093.8|12
1643285180000|2022-01-27 12:06:20|32114.6|32094.6|32114.9|32094.9|32115.8|32095.8|32114.4|32094.4|19
1643285190000|2022-01-27 12:06:30|32115|32095|32116.1|32096.1|32117.2|32097.2|32112.1|32092.1|17
1643285200000|2022-01-27 12:06:40|32116|32096|32115.5|32095.5|32116.3|32096.3|32113.3|32093.3|23
1643285210000|2022-01-27 12:06:50|32115.7|32095.7|32113.4|32093.4|32115.7|32095.7|32112|32092|22
1643285220000|2022-01-27 12:07:00|32113.3|32093.3|32114.3|32094.3|32116.7|32096.7|32112.6|32092.6|25
1643285230000|2022-01-27 12:07:10|32114.1|32094.1|32123.8|32103.8|32123.8|32103.8|32114.1|32094.1|26
1643285240000|2022-01-27 12:07:20|32114.2|32094.2|32118.7|32098.7|32119|32099|32112.9|32092.9|32
1643285250000|2022-01-27 12:07:30|32116.4|32096.4|32116.9|32096.9|32117.8|32097.8|32116.4|32096.4|27
1643285260000|2022-01-27 12:07:40|32118.5|32098.5|32119|32099|32120.2|32100.2|32117.3|32097.3|26
1643285270000|2022-01-27 12:07:50|32119.2|32099.2|32118.2|32098.2|32119.3|32099.3|32118|32098|24
1643285280000|2022-01-27 12:08:00|32118.8|32098.8|32120.9|32100.9|32120.9|32100.9|32117.6|32097.6|18
1643285290000|2022-01-27 12:08:10|32116.6|32096.6|32118.8|32098.8|32120|32100|32116.1|32096.1|24
1643285300000|2022-01-27 12:08:20|32117.9|32097.9|32117.3|32097.3|32120.1|32100.1|32116.8|32096.8|29
1643285310000|2022-01-27 12:08:30|32117.8|32097.8|32118|32098|32120.4|32100.4|32116.6|32096.6|31
1643285320000|2022-01-27 12:08:40|32117.4|32097.4|32118.9|32098.9|32118.9|32098.9|32117.2|32097.2|27
1643285330000|2022-01-27 12:08:50|32117.1|32097.1|32108.2|32088.2|32117.1|32097.1|32105.5|32085.5|35
1643285340000|2022-01-27 12:09:00|32107.9|32087.9|32109.5|32089.5|32114.3|32094.3|32107.1|32087.1|33
1643285350000|2022-01-27 12:09:10|32109.6|32089.6|32109.7|32089.7|32111.3|32091.3|32107.6|32087.6|34
1643285360000|2022-01-27 12:09:20|32109.2|32089.2|32107.1|32087.1|32110|32090|32106.7|32086.7|24
1643285370000|2022-01-27 12:09:30|32107.6|32087.6|32107|32087|32109.3|32089.3|32103.9|32083.9|24
1643285380000|2022-01-27 12:09:40|32107.3|32087.3|32104.4|32084.4|32107.9|32087.9|32104.4|32084.4|15
1643285390000|2022-01-27 12:09:50|32104.7|32084.7|32103|32083|32105.4|32085.4|32102.9|32082.9|23
1643285400000|2022-01-27 12:10:00|32102.3|32082.3|32100|32080|32104.5|32084.5|32098.6|32078.6|31
1643285410000|2022-01-27 12:10:10|32100.1|32080.1|32095.1|32075.1|32100.8|32080.8|32094.3|32074.3|29
1643285420000|2022-01-27 12:10:20|32095.4|32075.4|32092.2|32072.2|32096.5|32076.5|32091.8|32071.8|32
1643285430000|2022-01-27 12:10:30|32092.5|32072.5|32084.3|32064.3|32092.5|32072.5|32084.1|32064.1|33
1643285440000|2022-01-27 12:10:40|32085|32065|32094.1|32074.1|32100|32077.4|32082.4|32048|31
1643285450000|2022-01-27 12:10:50|32095.1|32075.1|32095.7|32075.7|32097.4|32077.4|32093.2|32073.2|29
1643285460000|2022-01-27 12:11:00|32095.9|32075.9|32094.2|32074.2|32095.9|32075.9|32091.9|32071.9|32
1643285470000|2022-01-27 12:11:10|32095.3|32075.3|32093|32073|32096.5|32076.5|32092.5|32072.5|21
1643285480000|2022-01-27 12:11:20|32093.1|32073.1|32094.3|32074.3|32094.7|32074.7|32091.9|32071.9|27
1643285490000|2022-01-27 12:11:30|32094.4|32074.4|32085.9|32065.9|32094.5|32074.5|32085.9|32065.9|27
1643285500000|2022-01-27 12:11:40|32087.6|32067.6|32087|32067|32092.9|32072.9|32086.3|32066.3|29
1643285510000|2022-01-27 12:11:50|32087.1|32067.1|32085.3|32065.3|32087.1|32067.1|32084.9|32064.9|26
1643285520000|2022-01-27 12:12:00|32085.4|32065.4|32087.4|32067.4|32087.6|32067.6|32084.7|32064.7|29
1643285530000|2022-01-27 12:12:10|32086.5|32066.5|32076.7|32056.7|32086.5|32066.5|32075.1|32055.1|38
1643285540000|2022-01-27 12:12:20|32076.6|32056.6|32071.1|32051.1|32077.7|32057.7|32068.4|32048.4|30
1643285550000|2022-01-27 12:12:30|32070.7|32050.7|32070.4|32050.4|32071|32051|32069.7|32049.7|25
1643285560000|2022-01-27 12:12:40|32070.8|32050.8|32067.5|32047.5|32070.8|32050.8|32066|32046|21
1643285570000|2022-01-27 12:12:50|32067.3|32047.3|32066.2|32046.2|32067.4|32047.4|32063.9|32043.9|23
1643285580000|2022-01-27 12:13:00|32066.1|32046.1|32061.3|32041.3|32066.9|32046.9|32061.3|32041.3|29
1643285590000|2022-01-27 12:13:10|32062.3|32042.3|32066.5|32046.5|32066.5|32046.5|32062|32042|33
1643285600000|2022-01-27 12:13:20|32066.8|32046.8|32065.4|32045.4|32066.8|32046.8|32063.5|32043.5|27
1643285610000|2022-01-27 12:13:30|32064.9|32044.9|32064.4|32044.4|32065.4|32045.4|32063.6|32043.6|31
1643285620000|2022-01-27 12:13:40|32064.6|32044.6|32060.6|32040.6|32065.1|32045.1|32060.6|32040.6|25
1643285630000|2022-01-27 12:13:50|32061.3|32041.3|32077.8|32027.8|32077.8|32042|32056.9|32027.8|31
1643285640000|2022-01-27 12:14:00|32059.7|32039.7|32060.1|32040.1|32061.9|32041.9|32058.6|32038.6|27
1643285650000|2022-01-27 12:14:10|32060.4|32040.4|32058.3|32038.3|32060.4|32040.4|32057.6|32037.6|28
1643285660000|2022-01-27 12:14:20|32059|32039|32059.7|32039.7|32059.9|32039.9|32058.1|32038.1|28
1643285670000|2022-01-27 12:14:30|32059.8|32039.8|32059.8|32039.8|32062|32042|32058.6|32038.6|33
1643285680000|2022-01-27 12:14:40|32059.9|32039.9|32060|32040|32061.4|32041.4|32056.8|32036.8|29
1643285690000|2022-01-27 12:14:50|32060.3|32040.3|32059.6|32039.6|32060.6|32040.6|32058.6|32038.6|31
1643285700000|2022-01-27 12:15:00|32059.7|32039.7|32059.3|32039.3|32061.2|32041.2|32059.2|32039.2|31
1643285710000|2022-01-27 12:15:10|32059.2|32039.2|32058.2|32038.2|32060|32040|32057.8|32037.8|25
1643285720000|2022-01-27 12:15:20|32058.4|32038.4|32057.7|32037.7|32059.3|32039.3|32055.6|32035.6|24
1643285730000|2022-01-27 12:15:30|32058.2|32038.2|32057.4|32037.4|32058.2|32038.2|32057|32037|14
1643285740000|2022-01-27 12:15:40|32057.8|32037.8|32065.2|32045.2|32066.3|32046.3|32057.1|32037.1|25
1643285750000|2022-01-27 12:15:50|32064.4|32044.4|32065.5|32045.5|32068.7|32048.7|32064.4|32044.4|24
1643285760000|2022-01-27 12:16:00|32066.5|32046.5|32070.5|32050.5|32071.2|32051.2|32065.6|32045.6|22
1643285770000|2022-01-27 12:16:10|32069.7|32049.7|32072.8|32052.8|32073|32053|32067|32047|26
1643285780000|2022-01-27 12:16:20|32073|32053|32073|32053|32073.8|32053.8|32071.9|32051.9|28
1643285790000|2022-01-27 12:16:30|32073.8|32053.8|32073.5|32053.5|32074.6|32054.6|32071.9|32051.9|34
1643285800000|2022-01-27 12:16:40|32073.3|32053.3|32072|32052|32073.9|32053.9|32070.9|32050.9|28
1643285810000|2022-01-27 12:16:50|32071.9|32051.9|32072.1|32052.1|32072.4|32052.4|32071.3|32051.3|18
1643285820000|2022-01-27 12:17:00|32071.7|32051.7|32070.3|32050.3|32072.9|32052.9|32068.6|32048.6|22
1643285830000|2022-01-27 12:17:10|32068.6|32048.6|32072|32052|32072.5|32052.5|32068.6|32048.6|19
1643285840000|2022-01-27 12:17:20|32072.1|32052.1|32071.1|32051.1|32072.3|32052.3|32068.7|32048.7|29
1643285850000|2022-01-27 12:17:30|32071.3|32051.3|32072|32052|32072.4|32052.4|32069.2|32049.2|27
1643285860000|2022-01-27 12:17:40|32071.2|32051.2|32070.3|32050.3|32073.8|32053.8|32070.1|32050.1|35
1643285870000|2022-01-27 12:17:50|32068.1|32048.1|32072.4|32052.4|32072.4|32052.4|32067.6|32047.6|31
1643285880000|2022-01-27 12:18:00|32071.4|32051.4|32075.6|32055.6|32075.6|32055.6|32069.4|32049.4|28
1643285890000|2022-01-27 12:18:10|32075|32055|32075.7|32055.7|32076.2|32056.2|32073.9|32053.9|27
1643285900000|2022-01-27 12:18:20|32076.9|32056.9|32074.9|32054.9|32076.9|32056.9|32073.7|32053.7|30
1643285910000|2022-01-27 12:18:30|32075|32055|32073.8|32053.8|32075.9|32055.9|32073|32053|24
1643285920000|2022-01-27 12:18:40|32074.5|32054.5|32075.1|32055.1|32076.4|32056.4|32071.8|32051.8|27
1643285930000|2022-01-27 12:18:50|32073.3|32053.3|32074.7|32054.7|32076.7|32056.7|32073.3|32053.3|26
1643285940000|2022-01-27 12:19:00|32074.5|32054.5|32073.7|32053.7|32075.6|32055.6|32071.6|32051.6|27
1643285950000|2022-01-27 12:19:10|32073.5|32053.5|32073.5|32053.5|32073.9|32053.9|32071.1|32051.1|24
1643285960000|2022-01-27 12:19:20|32075.2|32055.2|32072.1|32052.1|32077.7|32057.7|32070|32050|33
1643285970000|2022-01-27 12:19:30|32071.7|32051.7|32070.3|32050.3|32074.5|32054.5|32070|32050|19
1643285980000|2022-01-27 12:19:40|32071|32051|32070.1|32050.1|32073.4|32053.4|32069.3|32049.3|28
1643285990000|2022-01-27 12:19:50|32070.3|32050.3|32073.6|32053.6|32073.8|32053.8|32070|32050|25
1643286000000|2022-01-27 12:20:00|32073.5|32053.5|32072.4|32052.4|32074.6|32054.6|32070.5|32050.5|21
1643286010000|2022-01-27 12:20:10|32072.6|32052.6|32072.1|32052.1|32072.7|32052.7|32071.1|32051.1|25
1643286020000|2022-01-27 12:20:20|32072.3|32052.3|32072.3|32052.3|32072.6|32052.6|32071.9|32051.9|11
1643286030000|2022-01-27 12:20:30|32072.4|32052.4|32071.9|32051.9|32072.4|32052.4|32070.6|32050.6|15
1643286040000|2022-01-27 12:20:40|32071.8|32051.8|32073.2|32053.2|32073.8|32053.8|32071.1|32051.1|19
1643286050000|2022-01-27 12:20:50|32073.1|32053.1|32069.9|32049.9|32073.5|32053.5|32069.6|32049.6|27
1643286060000|2022-01-27 12:21:00|32070.1|32050.1|32069.6|32049.6|32071.9|32051.9|32069.1|32049.1|24
1643286070000|2022-01-27 12:21:10|32073|32053|32073.6|32053.6|32075|32055|32071.3|32051.3|26
1643286080000|2022-01-27 12:21:20|32073.4|32053.4|32072.1|32052.1|32073.8|32053.8|32068.7|32048.7|27
1643286090000|2022-01-27 12:21:30|32072.5|32052.5|32073.2|32053.2|32073.8|32053.8|32070.2|32050.2|28
1643286100000|2022-01-27 12:21:40|32072.6|32052.6|32073|32053|32075.7|32055.7|32072.1|32052.1|22
1643286110000|2022-01-27 12:21:50|32073.2|32053.2|32073.8|32053.8|32075.8|32055.8|32070.2|32050.2|34
1643286120000|2022-01-27 12:22:00|32073.6|32053.6|32074.3|32054.3|32074.6|32054.6|32070.2|32050.2|25
1643286130000|2022-01-27 12:22:10|32074.4|32054.4|32073.9|32053.9|32074.8|32054.8|32073.9|32053.9|18
1643286140000|2022-01-27 12:22:20|32074.8|32054.8|32073.1|32053.1|32074.8|32054.8|32071.9|32051.9|20
1643286150000|2022-01-27 12:22:30|32073.2|32053.2|32075.2|32055.2|32075.4|32055.4|32071.9|32051.9|23
1643286160000|2022-01-27 12:22:40|32075|32055|32075.2|32055.2|32077|32057|32073.2|32053.2|32
1643286170000|2022-01-27 12:22:50|32075|32055|32075|32055|32076.1|32056.1|32074.3|32054.3|24
1643286180000|2022-01-27 12:23:00|32074.8|32054.8|32073.8|32053.8|32075.5|32055.5|32073.2|32053.2|31
1643286190000|2022-01-27 12:23:10|32074|32054|32073.6|32053.6|32075.3|32055.3|32072.2|32052.2|28
1643286200000|2022-01-27 12:23:20|32072.3|32052.3|32074.9|32054.9|32075.2|32055.2|32072.3|32052.3|29
1643286210000|2022-01-27 12:23:30|32074.5|32054.5|32074.8|32054.8|32074.9|32054.9|32074.4|32054.4|10
1643286220000|2022-01-27 12:23:40|32075.3|32055.3|32073.5|32053.5|32075.3|32055.3|32070.8|32050.8|25
1643286230000|2022-01-27 12:23:50|32073.4|32053.4|32074.7|32054.7|32075.8|32055.8|32073|32053|32
1643286240000|2022-01-27 12:24:00|32074.6|32054.6|32073.8|32053.8|32074.7|32054.7|32072.4|32052.4|31
1643286250000|2022-01-27 12:24:10|32073.7|32053.7|32074.4|32054.4|32076.4|32056.4|32072.8|32052.8|28
1643286260000|2022-01-27 12:24:20|32074.1|32054.1|32074.9|32054.9|32078.6|32058.6|32073.8|32053.8|33
1643286270000|2022-01-27 12:24:30|32074|32054|32077|32057|32078|32058|32073.2|32053.2|36
1643286280000|2022-01-27 12:24:40|32077.3|32057.3|32076.2|32056.2|32077.5|32057.5|32075.2|32055.2|28
1643286290000|2022-01-27 12:24:50|32075.6|32055.6|32076.6|32056.6|32076.8|32056.8|32074.1|32054.1|27
1643286300000|2022-01-27 12:25:00|32076.4|32056.4|32078.4|32058.4|32078.4|32058.4|32073.5|32053.5|28
1643286310000|2022-01-27 12:25:10|32078.1|32058.1|32076.7|32056.7|32078.1|32058.1|32075.4|32055.4|30
1643286320000|2022-01-27 12:25:20|32076.5|32056.5|32076.6|32056.6|32077.3|32057.3|32076.1|32056.1|21
1643286330000|2022-01-27 12:25:30|32076.7|32056.7|32077.3|32057.3|32078.1|32058.1|32076.4|32056.4|18
1643286340000|2022-01-27 12:25:40|32077.4|32057.4|32078|32058|32078.1|32058.1|32077.4|32057.4|12
1643286350000|2022-01-27 12:25:50|32076.5|32056.5|32078|32058|32078.3|32058.3|32076.1|32056.1|21
1643286360000|2022-01-27 12:26:00|32076.1|32056.1|32077.4|32057.4|32077.6|32057.6|32075.8|32055.8|18
1643286370000|2022-01-27 12:26:10|32077.6|32057.6|32077.4|32057.4|32081.2|32061.2|32076.3|32056.3|27
1643286380000|2022-01-27 12:26:20|32077.7|32057.7|32078.5|32058.5|32078.9|32058.9|32077.2|32057.2|17
1643286390000|2022-01-27 12:26:30|32078.3|32058.3|32085.3|32065.3|32085.6|32065.6|32078.3|32058.3|36
1643286400000|2022-01-27 12:26:40|32084.1|32064.1|32077.4|32057.4|32085.1|32065.1|32075.2|32055.2|31
1643286410000|2022-01-27 12:26:50|32077.3|32057.3|32076.4|32056.4|32078.9|32058.9|32076.4|32056.4|25
1643286420000|2022-01-27 12:27:00|32077.4|32057.4|32080.5|32060.5|32080.6|32060.6|32076.1|32056.1|33
1643286430000|2022-01-27 12:27:10|32080.2|32060.2|32082.3|32062.3|32083.6|32063.6|32079.6|32059.6|33
1643286440000|2022-01-27 12:27:20|32082.5|32062.5|32077.9|32057.9|32084.1|32064.1|32077.6|32057.6|29
1643286450000|2022-01-27 12:27:30|32077.8|32057.8|32077.5|32057.5|32080.5|32060.5|32075.8|32055.8|31
1643286460000|2022-01-27 12:27:40|32077.3|32057.3|32079.2|32059.2|32081.4|32061.4|32076.9|32056.9|23
1643286470000|2022-01-27 12:27:50|32078|32058|32079.7|32059.7|32081.4|32061.4|32078|32058|29
1643286480000|2022-01-27 12:28:00|32078.7|32058.7|32078|32058|32079.3|32059.3|32076.8|32056.8|26
1643286490000|2022-01-27 12:28:10|32078.7|32058.7|32077.3|32057.3|32079.7|32059.7|32077.1|32057.1|27
1643286500000|2022-01-27 12:28:20|32077.8|32057.8|32076.1|32056.1|32079.1|32059.1|32075.5|32055.5|27
1643286510000|2022-01-27 12:28:30|32075.6|32055.6|32070.1|32050.1|32076.7|32056.7|32067|32047|30
1643286520000|2022-01-27 12:28:40|32070.6|32050.6|32068.5|32048.5|32070.8|32050.8|32068.4|32048.4|28
1643286530000|2022-01-27 12:28:50|32068.9|32048.9|32069.1|32049.1|32069.1|32049.1|32067.6|32047.6|19
1643286540000|2022-01-27 12:29:00|32068.9|32048.9|32064.5|32044.5|32069|32049|32064.5|32044.5|17
1643286550000|2022-01-27 12:29:10|32065.2|32045.2|32068.1|32048.1|32069.2|32049.2|32065.1|32045.1|33
1643286560000|2022-01-27 12:29:20|32068.7|32048.7|32068.8|32048.8|32069|32049|32067.6|32047.6|24
1643286570000|2022-01-27 12:29:30|32068.6|32048.6|32068.5|32048.5|32068.8|32048.8|32066.2|32046.2|25
1643286580000|2022-01-27 12:29:40|32068.7|32048.7|32071.6|32051.6|32072.5|32052.5|32068.7|32048.7|30
1643286590000|2022-01-27 12:29:50|32072|32052|32073.6|32053.6|32074.6|32054.6|32070|32050|31
1643286600000|2022-01-27 12:30:00|32073.5|32053.5|32073.6|32053.6|32074.1|32054.1|32072.7|32052.7|28
1643286610000|2022-01-27 12:30:10|32073.5|32053.5|32074.9|32054.9|32076.7|32056.7|32073.5|32053.5|33
1643286620000|2022-01-27 12:30:20|32075.1|32055.1|32073.8|32053.8|32076.6|32056.6|32073.8|32053.8|25
1643286630000|2022-01-27 12:30:30|32074.3|32054.3|32076.2|32056.2|32076.7|32056.7|32074.3|32054.3|21
1643286640000|2022-01-27 12:30:40|32076|32056|32076.6|32056.6|32076.6|32056.6|32074.7|32054.7|19
1643286650000|2022-01-27 12:30:50|32076.5|32056.5|32076.3|32056.3|32079|32059|32075.8|32055.8|20
1643286660000|2022-01-27 12:31:00|32076|32056|32076.3|32056.3|32076.5|32056.5|32075.4|32055.4|26
1643286670000|2022-01-27 12:31:10|32076.4|32056.4|32073|32053|32076.4|32056.4|32072.7|32052.7|27
1643286680000|2022-01-27 12:31:20|32073.2|32053.2|32072.5|32052.5|32073.6|32053.6|32070.2|32050.2|25
1643286690000|2022-01-27 12:31:30|32071.9|32051.9|32067.1|32047.1|32071.9|32051.9|32065.8|32045.8|28
1643286700000|2022-01-27 12:31:40|32066.9|32046.9|32067.6|32047.6|32071.2|32051.2|32066.7|32046.7|36
1643286710000|2022-01-27 12:31:50|32067.2|32047.2|32068.6|32048.6|32069.8|32049.8|32067.2|32047.2|36
1643286720000|2022-01-27 12:32:00|32068.8|32048.8|32071.3|32051.3|32072.1|32052.1|32067.4|32047.4|30
1643286730000|2022-01-27 12:32:10|32071.8|32051.8|32071.7|32051.7|32073.4|32053.4|32069.7|32049.7|33
1643286740000|2022-01-27 12:32:20|32072.5|32052.5|32071.4|32051.4|32073.5|32053.5|32071.2|32051.2|34
1643286750000|2022-01-27 12:32:30|32072.3|32052.3|32073.7|32053.7|32073.8|32053.8|32071.6|32051.6|21
1643286760000|2022-01-27 12:32:40|32073.8|32053.8|32076.9|32056.9|32076.9|32056.9|32073|32053|32
1643286770000|2022-01-27 12:32:50|32076|32056|32076.6|32056.6|32078|32058|32075.8|32055.8|31
1643286780000|2022-01-27 12:33:00|32076.5|32056.5|32076.8|32056.8|32077.6|32057.6|32076|32056|23
1643286790000|2022-01-27 12:33:10|32076.9|32056.9|32077.3|32057.3|32077.5|32057.5|32076.4|32056.4|25
1643286800000|2022-01-27 12:33:20|32077.1|32057.1|32076.6|32056.6|32077.1|32057.1|32076.4|32056.4|9
1643286810000|2022-01-27 12:33:30|32076.5|32056.5|32078.6|32058.6|32079|32059|32076.5|32056.5|15
1643286820000|2022-01-27 12:33:40|32078.7|32058.7|32078.7|32058.7|32079.4|32059.4|32077.5|32057.5|17
1643286830000|2022-01-27 12:33:50|32079.3|32059.3|32081.4|32061.4|32084.9|32064.9|32079.3|32059.3|25
1643286840000|2022-01-27 12:34:00|32079.9|32059.9|32081.3|32061.3|32082.5|32062.5|32078.8|32058.8|27
1643286850000|2022-01-27 12:34:10|32082|32062|32083.8|32063.8|32083.8|32063.8|32081.5|32061.5|20
1643286860000|2022-01-27 12:34:20|32083.3|32063.3|32081.4|32061.4|32083.5|32063.5|32079.4|32059.4|24
1643286870000|2022-01-27 12:34:30|32081.1|32061.1|32081.5|32061.5|32082|32062|32081.1|32061.1|11
1643286880000|2022-01-27 12:34:40|32081.7|32061.7|32081.9|32061.9|32082.1|32062.1|32081.5|32061.5|17
1643286890000|2022-01-27 12:34:50|32081.6|32061.6|32082.6|32062.6|32082.6|32062.6|32081.3|32061.3|15
1643286900000|2022-01-27 12:35:00|32081.9|32061.9|32080.3|32060.3|32082.2|32062.2|32079.5|32059.5|23
1643286910000|2022-01-27 12:35:10|32079.3|32059.3|32079.9|32059.9|32080|32060|32078.9|32058.9|15
1643286920000|2022-01-27 12:35:20|32080|32060|32082.5|32062.5|32084|32064|32080|32060|23
1643286930000|2022-01-27 12:35:30|32082.7|32062.7|32082.6|32062.6|32083.8|32063.8|32081.7|32061.7|25
1643286940000|2022-01-27 12:35:40|32082.4|32062.4|32080.6|32060.6|32083|32063|32080.6|32060.6|24
1643286950000|2022-01-27 12:35:50|32081.6|32061.6|32083.6|32063.6|32084.6|32064.6|32081.3|32061.3|24
1643286960000|2022-01-27 12:36:00|32083.8|32063.8|32081.2|32061.2|32083.8|32063.8|32080.3|32060.3|29
1643286970000|2022-01-27 12:36:10|32081.1|32061.1|32081.7|32061.7|32082.8|32062.8|32081.1|32061.1|23
1643286980000|2022-01-27 12:36:20|32081.4|32061.4|32084.2|32064.2|32085.2|32065.2|32081.1|32061.1|26
1643286990000|2022-01-27 12:36:30|32084.5|32064.5|32082.9|32062.9|32084.5|32064.5|32082.4|32062.4|21
1643287000000|2022-01-27 12:36:40|32082.7|32062.7|32083.5|32063.5|32087.8|32067.8|32082.5|32062.5|28
1643287010000|2022-01-27 12:36:50|32085.6|32065.6|32078.4|32058.4|32085.6|32065.6|32078.4|32058.4|23
1643287020000|2022-01-27 12:37:00|32079.8|32059.8|32080.7|32060.7|32082.7|32062.7|32078.9|32058.9|28
1643287030000|2022-01-27 12:37:10|32079.9|32059.9|32080.8|32060.8|32091.4|32071.4|32077.8|32057.8|32
1643287040000|2022-01-27 12:37:20|32080.1|32060.1|32080.2|32060.2|32081.4|32061.4|32079.3|32059.3|25
1643287050000|2022-01-27 12:37:30|32080.4|32060.4|32075.9|32055.9|32080.4|32060.4|32075.7|32055.7|33
1643287060000|2022-01-27 12:37:40|32076|32056|32075.7|32055.7|32078.8|32058.8|32075.7|32055.7|31
1643287070000|2022-01-27 12:37:50|32075.3|32055.3|32072.4|32052.4|32077.9|32057.9|32072.4|32052.4|24
1643287080000|2022-01-27 12:38:00|32071.9|32051.9|32075.3|32055.3|32076|32056|32071.6|32051.6|16
1643287090000|2022-01-27 12:38:10|32075.4|32055.4|32075|32055|32076.1|32056.1|32073.5|32053.5|14
1643287100000|2022-01-27 12:38:20|32074.8|32054.8|32070|32050|32074.9|32054.9|32069.5|32049.5|26
1643287110000|2022-01-27 12:38:30|32070.1|32050.1|32077|32057|32079.3|32059.3|32070|32050|32
1643287120000|2022-01-27 12:38:40|32076.9|32056.9|32081|32061|32084|32064|32075.6|32055.6|34
1643287130000|2022-01-27 12:38:50|32079.8|32059.8|32076.6|32056.6|32084.3|32064.3|32076.4|32056.4|32
1643287140000|2022-01-27 12:39:00|32078.1|32058.1|32078|32058|32079.4|32059.4|32076.9|32056.9|27
1643287150000|2022-01-27 12:39:10|32079.4|32059.4|32084.5|32064.5|32086.7|32066.7|32079.4|32059.4|31
1643287160000|2022-01-27 12:39:20|32084.7|32064.7|32084.3|32064.3|32085.8|32065.8|32083.9|32063.9|25
1643287170000|2022-01-27 12:39:30|32084|32064|32085.7|32065.7|32086.2|32066.2|32083.2|32063.2|28
1643287180000|2022-01-27 12:39:40|32085.1|32065.1|32086|32066|32086.6|32066.6|32084.4|32064.4|26
1643287190000|2022-01-27 12:39:50|32086.2|32066.2|32085.9|32065.9|32087.1|32067.1|32085.4|32065.4|30
1643287200000|2022-01-27 12:40:00|32087.7|32067.7|32087|32067|32087.8|32067.8|32086.3|32066.3|28
1643287210000|2022-01-27 12:40:10|32086.9|32066.9|32086.6|32066.6|32087.2|32067.2|32084.9|32064.9|26
1643287220000|2022-01-27 12:40:20|32086.8|32066.8|32087|32067|32088.4|32068.4|32086.8|32066.8|23
1643287230000|2022-01-27 12:40:30|32087.3|32067.3|32084.3|32064.3|32087.6|32067.6|32084.3|32064.3|20
1643287240000|2022-01-27 12:40:40|32084.6|32064.6|32088.6|32068.6|32088.6|32068.6|32083.9|32063.9|23
1643287250000|2022-01-27 12:40:50|32088.4|32068.4|32088.2|32068.2|32089.5|32069.5|32086.2|32066.2|20
1643287260000|2022-01-27 12:41:00|32088.3|32068.3|32085|32065|32088.3|32068.3|32083.8|32063.8|21
1643287270000|2022-01-27 12:41:10|32084.8|32064.8|32080.9|32060.9|32084.8|32064.8|32080.7|32060.7|23
1643287280000|2022-01-27 12:41:20|32081|32061|32080.8|32060.8|32081.8|32061.8|32080.4|32060.4|22
1643287290000|2022-01-27 12:41:30|32080.9|32060.9|32081.4|32061.4|32081.4|32061.4|32080.8|32060.8|22
1643287300000|2022-01-27 12:41:40|32081.5|32061.5|32079.7|32059.7|32082.5|32062.5|32078.1|32058.1|22
1643287310000|2022-01-27 12:41:50|32079.6|32059.6|32078|32058|32082.2|32062.2|32078|32058|26
1643287320000|2022-01-27 12:42:00|32077.1|32057.1|32073.6|32053.6|32078.9|32058.9|32073.6|32053.6|29
1643287330000|2022-01-27 12:42:10|32074.4|32054.4|32071.8|32051.8|32076.7|32056.7|32067.6|32047.6|33
1643287340000|2022-01-27 12:42:20|32071.6|32051.6|32070.1|32050.1|32073.6|32053.6|32069|32049|24
1643287350000|2022-01-27 12:42:30|32071.4|32051.4|32070.3|32050.3|32071.4|32051.4|32069.6|32049.6|19
1643287360000|2022-01-27 12:42:40|32069.9|32049.9|32073.4|32053.4|32078.2|32058.2|32069.8|32049.8|29
1643287370000|2022-01-27 12:42:50|32073.5|32053.5|32070.7|32050.7|32074.8|32054.8|32070.5|32050.5|26
1643287380000|2022-01-27 12:43:00|32073.3|32053.3|32072.7|32052.7|32073.5|32053.5|32071.1|32051.1|27
1643287390000|2022-01-27 12:43:10|32073|32053|32075.7|32055.7|32080.1|32060.1|32071.6|32051.6|29
1643287400000|2022-01-27 12:43:20|32075.8|32055.8|32075.9|32055.9|32076.6|32056.6|32074.1|32054.1|22
1643287410000|2022-01-27 12:43:30|32075.6|32055.6|32073.2|32053.2|32076.3|32056.3|32072.7|32052.7|25
1643287420000|2022-01-27 12:43:40|32073.4|32053.4|32070.2|32050.2|32076.1|32056.1|32070.2|32050.2|23
1643287430000|2022-01-27 12:43:50|32071|32051|32074.2|32054.2|32075.1|32055.1|32069.6|32049.6|23
1643287440000|2022-01-27 12:44:00|32074|32054|32074.9|32054.9|32077|32057|32072.4|32052.4|24
1643287450000|2022-01-27 12:44:10|32075.1|32055.1|32075.1|32055.1|32076.9|32056.9|32074.3|32054.3|22
1643287460000|2022-01-27 12:44:20|32074.8|32054.8|32078.1|32058.1|32078.1|32058.1|32073.9|32053.9|23
1643287470000|2022-01-27 12:44:30|32078.4|32058.4|32075.9|32055.9|32078.4|32058.4|32075.3|32055.3|24
1643287480000|2022-01-27 12:44:40|32075.8|32055.8|32078.3|32058.3|32079.1|32059.1|32075.4|32055.4|23
1643287490000|2022-01-27 12:44:50|32078.2|32058.2|32078.3|32058.3|32079.2|32059.2|32077.2|32057.2|19
1643287500000|2022-01-27 12:45:00|32078.1|32058.1|32077.7|32057.7|32078.3|32058.3|32077.6|32057.6|15
1643287510000|2022-01-27 12:45:10|32077.6|32057.6|32078.2|32058.2|32079.4|32059.4|32077.6|32057.6|17
1643287520000|2022-01-27 12:45:20|32078.3|32058.3|32079.8|32059.8|32084.5|32064.5|32078|32058|29
1643287530000|2022-01-27 12:45:30|32081.4|32061.4|32084|32064|32084|32064|32080.7|32060.7|23
1643287540000|2022-01-27 12:45:40|32084.9|32064.9|32082.4|32062.4|32100.9|32064.9|32081.7|32048.5|27
1643287550000|2022-01-27 12:45:50|32083.2|32063.2|32082.8|32062.8|32083.2|32063.2|32081.4|32061.4|24
1643287560000|2022-01-27 12:46:00|32082.9|32062.9|32083.8|32063.8|32087.1|32067.1|32082.5|32062.5|23
1643287570000|2022-01-27 12:46:10|32085|32065|32085.1|32065.1|32087.8|32067.8|32084.4|32064.4|31
1643287580000|2022-01-27 12:46:20|32087.5|32067.5|32086.8|32066.8|32087.8|32067.8|32085.7|32065.7|29
1643287590000|2022-01-27 12:46:30|32087|32067|32087.9|32067.9|32088.6|32068.6|32086.4|32066.4|22
1643287600000|2022-01-27 12:46:40|32088.3|32068.3|32082.4|32062.4|32088.6|32068.6|32082.4|32062.4|27
1643287610000|2022-01-27 12:46:50|32081.9|32061.9|32081.1|32061.1|32083.5|32063.5|32080.7|32060.7|27
1643287620000|2022-01-27 12:47:00|32081.2|32061.2|32078.1|32058.1|32081.3|32061.3|32078.1|32058.1|25
1643287630000|2022-01-27 12:47:10|32077.5|32057.5|32078.5|32058.5|32080.2|32060.2|32077.5|32057.5|31
1643287640000|2022-01-27 12:47:20|32078.8|32058.8|32075.3|32055.3|32079.1|32059.1|32075.3|32055.3|26
1643287650000|2022-01-27 12:47:30|32076.3|32056.3|32075.3|32055.3|32076.6|32056.6|32073.8|32053.8|29
1643287660000|2022-01-27 12:47:40|32077.7|32057.7|32075.2|32055.2|32077.9|32057.9|32073.3|32053.3|26
1643287670000|2022-01-27 12:47:50|32073.9|32053.9|32074.4|32054.4|32074.4|32054.4|32072.5|32052.5|25
1643287680000|2022-01-27 12:48:00|32074.3|32054.3|32073.8|32053.8|32074.6|32054.6|32073.4|32053.4|23
1643287690000|2022-01-27 12:48:10|32073.9|32053.9|32075.2|32055.2|32076.9|32056.9|32073.7|32053.7|30
1643287700000|2022-01-27 12:48:20|32075.3|32055.3|32077.7|32057.7|32077.7|32057.7|32074.5|32054.5|29
1643287710000|2022-01-27 12:48:30|32075.1|32055.1|32074.2|32054.2|32079.2|32059.2|32073.6|32053.6|33
1643287720000|2022-01-27 12:48:40|32074.1|32054.1|32074.6|32054.6|32074.6|32054.6|32072.9|32052.9|24
1643287730000|2022-01-27 12:48:50|32075|32055|32073.3|32053.3|32075|32055|32068.8|32048.8|31
1643287740000|2022-01-27 12:49:00|32075.5|32055.5|32070.1|32050.1|32075.5|32055.5|32066.6|32046.6|27
1643287750000|2022-01-27 12:49:10|32069.7|32049.7|32075.1|32055.1|32079.2|32059.2|32068.7|32048.7|32
1643287760000|2022-01-27 12:49:20|32075.4|32055.4|32074.5|32054.5|32076.8|32056.8|32074.5|32054.5|31
1643287770000|2022-01-27 12:49:30|32075.3|32055.3|32078.6|32058.6|32079.1|32059.1|32074.7|32054.7|34
1643287780000|2022-01-27 12:49:40|32078.4|32058.4|32077|32057|32079.5|32059.5|32076|32056|29
1643287790000|2022-01-27 12:49:50|32076.5|32056.5|32079.1|32059.1|32080.3|32060.3|32076.5|32056.5|30
1643287800000|2022-01-27 12:50:00|32079.6|32059.6|32079.7|32059.7|32081.5|32061.5|32078.6|32058.6|34
1643287810000|2022-01-27 12:50:10|32079.3|32059.3|32079.5|32059.5|32081.8|32061.8|32078.8|32058.8|31
1643287820000|2022-01-27 12:50:20|32078.5|32058.5|32076|32056|32080.4|32060.4|32074.4|32054.4|33
1643287830000|2022-01-27 12:50:30|32076.1|32056.1|32075.9|32055.9|32076.9|32056.9|32075.3|32055.3|22
1643287840000|2022-01-27 12:50:40|32075.8|32055.8|32075.1|32055.1|32076.7|32056.7|32073.5|32053.5|23
1643287850000|2022-01-27 12:50:50|32074.3|32054.3|32075|32055|32075.8|32055.8|32074.2|32054.2|19
1643287860000|2022-01-27 12:51:00|32075.4|32055.4|32074.7|32054.7|32078.8|32058.8|32074|32054|32
1643287870000|2022-01-27 12:51:10|32075.6|32055.6|32077.8|32057.8|32079.9|32059.9|32075.6|32055.6|33
1643287880000|2022-01-27 12:51:20|32078.1|32058.1|32079.6|32059.6|32080.2|32060.2|32077.9|32057.9|18
1643287890000|2022-01-27 12:51:30|32079.8|32059.8|32079.1|32059.1|32079.9|32059.9|32079|32059|19
1643287900000|2022-01-27 12:51:40|32079.4|32059.4|32082.5|32062.5|32083.4|32063.4|32079.1|32059.1|22
1643287910000|2022-01-27 12:51:50|32082.6|32062.6|32088.1|32068.1|32090.1|32070.1|32081|32061|23
1643287920000|2022-01-27 12:52:00|32089.3|32069.3|32082|32062|32089.5|32069.5|32081.2|32061.2|30
1643287930000|2022-01-27 12:52:10|32082.1|32062.1|32097.4|32077.4|32098|32078|32080.8|32060.8|24
1643287940000|2022-01-27 12:52:20|32096.7|32076.7|32094.5|32074.5|32097.2|32077.2|32092.4|32072.4|31
1643287950000|2022-01-27 12:52:30|32094.6|32074.6|32094.6|32074.6|32096.1|32076.1|32093.6|32073.6|20
1643287960000|2022-01-27 12:52:40|32095|32075|32098.3|32078.3|32098.4|32078.4|32094.3|32074.3|25
1643287970000|2022-01-27 12:52:50|32099|32079|32098.8|32078.8|32099.7|32079.7|32096.9|32076.9|15
1643287980000|2022-01-27 12:53:00|32099.5|32079.5|32099|32079|32101|32081|32099|32079|20
1643287990000|2022-01-27 12:53:10|32098.9|32078.9|32102.3|32082.3|32102.8|32082.8|32098.9|32078.9|29
1643288000000|2022-01-27 12:53:20|32102.4|32082.4|32103.5|32083.5|32104.5|32084.5|32101.5|32081.5|25
1643288010000|2022-01-27 12:53:30|32103.6|32083.6|32104.2|32084.2|32104.8|32084.8|32103.2|32083.2|19
1643288020000|2022-01-27 12:53:40|32104.8|32084.8|32104.6|32084.6|32104.8|32084.8|32103.6|32083.6|16
1643288030000|2022-01-27 12:53:50|32105|32085|32104.6|32084.6|32105.6|32085.6|32103.8|32083.8|19
1643288040000|2022-01-27 12:54:00|32104.7|32084.7|32105.8|32085.8|32106.6|32086.6|32101.2|32081.2|24
1643288050000|2022-01-27 12:54:10|32105.5|32085.5|32101.3|32081.3|32106.1|32086.1|32101.3|32081.3|24
1643288060000|2022-01-27 12:54:20|32102.6|32082.6|32102.7|32082.7|32103.2|32083.2|32101.9|32081.9|19
1643288070000|2022-01-27 12:54:30|32102.4|32082.4|32102.7|32082.7|32103.1|32083.1|32102.4|32082.4|12
1643288080000|2022-01-27 12:54:40|32104.8|32084.8|32105.8|32085.8|32105.8|32085.8|32103|32083|19
1643288090000|2022-01-27 12:54:50|32105.7|32085.7|32106.5|32086.5|32107.2|32087.2|32105.7|32085.7|15
1643288100000|2022-01-27 12:55:00|32106.7|32086.7|32106.5|32086.5|32107.2|32087.2|32105|32085|25
1643288110000|2022-01-27 12:55:10|32106.4|32086.4|32105.6|32085.6|32106.4|32086.4|32105.5|32085.5|21
1643288120000|2022-01-27 12:55:20|32105.5|32085.5|32112.2|32092.2|32112.5|32092.5|32104.6|32084.6|27
1643288130000|2022-01-27 12:55:30|32111.8|32091.8|32113.4|32093.4|32113.5|32093.5|32110.8|32090.8|25
1643288140000|2022-01-27 12:55:40|32112.7|32092.7|32109.6|32089.6|32113.2|32093.2|32109.6|32089.6|25
1643288150000|2022-01-27 12:55:50|32109.8|32089.8|32109|32089|32111.7|32091.7|32107.8|32087.8|29
1643288160000|2022-01-27 12:56:00|32108.9|32088.9|32105.5|32085.5|32109.3|32089.3|32104.9|32084.9|26
1643288170000|2022-01-27 12:56:10|32105.4|32085.4|32105.7|32085.7|32108.3|32088.3|32104|32084|25
1643288180000|2022-01-27 12:56:20|32106|32086|32108|32088|32109.8|32089.8|32104.9|32084.9|27
1643288190000|2022-01-27 12:56:30|32108.1|32088.1|32109.1|32089.1|32110.2|32090.2|32105.9|32085.9|29
1643288200000|2022-01-27 12:56:40|32108.3|32088.3|32105.7|32085.7|32109.1|32089.1|32102.8|32082.8|27
1643288210000|2022-01-27 12:56:50|32105.5|32085.5|32105.1|32085.1|32106.5|32086.5|32104.5|32084.5|25
1643288220000|2022-01-27 12:57:00|32104.8|32084.8|32108.1|32088.1|32108.9|32088.9|32103.4|32083.4|32
1643288230000|2022-01-27 12:57:10|32107.5|32087.5|32108.6|32088.6|32109.3|32089.3|32106.3|32086.3|28
1643288240000|2022-01-27 12:57:20|32108.7|32088.7|32110.4|32090.4|32110.4|32090.4|32108|32088|22
1643288250000|2022-01-27 12:57:30|32109.8|32089.8|32114.5|32094.5|32114.8|32094.8|32109.2|32089.2|32
1643288260000|2022-01-27 12:57:40|32114.4|32094.4|32111.8|32091.8|32114.4|32094.4|32110.5|32090.5|24
1643288270000|2022-01-27 12:57:50|32111.6|32091.6|32110.4|32090.4|32111.6|32091.6|32110|32090|35
1643288280000|2022-01-27 12:58:00|32110.5|32090.5|32117|32097|32117|32097|32110.4|32090.4|28
1643288290000|2022-01-27 12:58:10|32115.2|32095.2|32113.9|32093.9|32116.4|32096.4|32113.8|32093.8|27
1643288300000|2022-01-27 12:58:20|32114|32094|32116.7|32096.7|32117.4|32097.4|32113.4|32093.4|25
1643288310000|2022-01-27 12:58:30|32116.2|32096.2|32115.9|32095.9|32117.4|32097.4|32115.5|32095.5|26
1643288320000|2022-01-27 12:58:40|32116.2|32096.2|32122|32102|32122|32102|32116.2|32096.2|27
1643288330000|2022-01-27 12:58:50|32121.4|32101.4|32120.6|32100.6|32122.2|32102.2|32119.9|32099.9|24
1643288340000|2022-01-27 12:59:00|32120.5|32100.5|32120.8|32100.8|32120.9|32100.9|32119.4|32099.4|19
1643288350000|2022-01-27 12:59:10|32120.9|32100.9|32119.3|32099.3|32123.6|32103.6|32119.3|32099.3|23
1643288360000|2022-01-27 12:59:20|32119.8|32099.8|32121|32101|32121.2|32101.2|32118.1|32098.1|25
1643288370000|2022-01-27 12:59:30|32120.1|32100.1|32143.7|32093.7|32143.7|32108.9|32120.1|32093.2|34
1643288380000|2022-01-27 12:59:40|32144.1|32094.1|32122.8|32102.8|32144.9|32110.3|32122.7|32093|33
1643288390000|2022-01-27 12:59:50|32122|32102|32135.8|32085.8|32135.8|32104.1|32117.9|32085.4|36
1643288400000|2022-01-27 13:00:00|32134.1|32084.1|32115.6|32095.6|32135.3|32099.6|32115.6|32081.9|37
1643288410000|2022-01-27 13:00:10|32115.1|32095.1|32116.9|32096.9|32134.4|32097.7|32114.1|32082.3|29
1643288420000|2022-01-27 13:00:20|32117.6|32097.6|32119.6|32099.6|32120.2|32100.2|32116.4|32096.4|26
1643288430000|2022-01-27 13:00:30|32118.6|32098.6|32120.8|32100.8|32121.6|32101.6|32118.6|32098.6|28
1643288440000|2022-01-27 13:00:40|32121|32101|32121.6|32101.6|32123.4|32103.4|32119.7|32099.7|28
1643288450000|2022-01-27 13:00:50|32121.7|32101.7|32126.7|32106.7|32128.9|32108.9|32121.7|32101.7|32
1643288460000|2022-01-27 13:01:00|32126.3|32106.3|32124.2|32104.2|32126.3|32106.3|32122.9|32102.9|32
1643288470000|2022-01-27 13:01:10|32123.9|32103.9|32122|32102|32124.4|32104.4|32120|32100|22
1643288480000|2022-01-27 13:01:20|32122.5|32102.5|32124.4|32104.4|32126|32106|32121.4|32101.4|25
1643288490000|2022-01-27 13:01:30|32124.7|32104.7|32128.7|32108.7|32129.7|32109.7|32124|32104|27
1643288500000|2022-01-27 13:01:40|32129|32109|32125.6|32105.6|32129.1|32109.1|32124|32104|27
1643288510000|2022-01-27 13:01:50|32125.7|32105.7|32124|32104|32125.7|32105.7|32123.4|32103.4|28
1643288520000|2022-01-27 13:02:00|32124.2|32104.2|32124.8|32104.8|32125.1|32105.1|32123.5|32103.5|25
1643288530000|2022-01-27 13:02:10|32125.8|32105.8|32127.2|32107.2|32128.2|32108.2|32125|32105|23
1643288540000|2022-01-27 13:02:20|32127.3|32107.3|32124.9|32104.9|32128.4|32108.4|32124.6|32104.6|32
1643288550000|2022-01-27 13:02:30|32125.3|32105.3|32126.8|32106.8|32129.1|32109.1|32125|32105|22
1643288560000|2022-01-27 13:02:40|32126.9|32106.9|32127.4|32107.4|32127.5|32107.5|32126.6|32106.6|16
1643288570000|2022-01-27 13:02:50|32127.5|32107.5|32127.2|32107.2|32128.5|32108.5|32126.5|32106.5|23
1643288580000|2022-01-27 13:03:00|32127.1|32107.1|32125.1|32105.1|32128|32108|32124.2|32104.2|27
1643288590000|2022-01-27 13:03:10|32124.7|32104.7|32123.5|32103.5|32125.2|32105.2|32122.5|32102.5|35
1643288600000|2022-01-27 13:03:20|32123.6|32103.6|32122.7|32102.7|32126.1|32106.1|32121.8|32101.8|24
1643288610000|2022-01-27 13:03:30|32122.1|32102.1|32119.8|32099.8|32122.4|32102.4|32117.1|32097.1|18
1643288620000|2022-01-27 13:03:40|32119.7|32099.7|32118.5|32098.5|32119.7|32099.7|32117.3|32097.3|22
1643288630000|2022-01-27 13:03:50|32118.4|32098.4|32117.1|32097.1|32118.4|32098.4|32114.2|32094.2|24
1643288640000|2022-01-27 13:04:00|32117.2|32097.2|32114.4|32094.4|32118.1|32098.1|32113.2|32093.2|27
1643288650000|2022-01-27 13:04:10|32115.2|32095.2|32117.9|32097.9|32118.1|32098.1|32113.7|32093.7|22
1643288660000|2022-01-27 13:04:20|32118.2|32098.2|32119.2|32099.2|32119.7|32099.7|32115.7|32095.7|26
1643288670000|2022-01-27 13:04:30|32119.9|32099.9|32122.8|32102.8|32123.1|32103.1|32119.9|32099.9|29
1643288680000|2022-01-27 13:04:40|32122.6|32102.6|32123.7|32103.7|32125.2|32105.2|32122.1|32102.1|22
1643288690000|2022-01-27 13:04:50|32123.4|32103.4|32123.2|32103.2|32123.8|32103.8|32121.6|32101.6|26
1643288700000|2022-01-27 13:05:00|32124|32104|32122.3|32102.3|32125.3|32105.3|32122.3|32102.3|26
1643288710000|2022-01-27 13:05:10|32121.6|32101.6|32123|32103|32124.2|32104.2|32121.6|32101.6|23
1643288720000|2022-01-27 13:05:20|32123.1|32103.1|32122.1|32102.1|32123.2|32103.2|32120.9|32100.9|23
1643288730000|2022-01-27 13:05:30|32120.8|32100.8|32120.9|32100.9|32121.5|32101.5|32120.2|32100.2|25
1643288740000|2022-01-27 13:05:40|32121|32101|32123.5|32103.5|32124.3|32104.3|32119.6|32099.6|27
1643288750000|2022-01-27 13:05:50|32123.7|32103.7|32124.5|32104.5|32125.7|32105.7|32123.7|32103.7|21
1643288760000|2022-01-27 13:06:00|32124.7|32104.7|32122.2|32102.2|32126.4|32106.4|32120.1|32100.1|32
1643288770000|2022-01-27 13:06:10|32121.9|32101.9|32119|32099|32122.4|32102.4|32119|32099|23
1643288780000|2022-01-27 13:06:20|32119.2|32099.2|32117|32097|32120.4|32100.4|32117|32097|27
1643288790000|2022-01-27 13:06:30|32116.9|32096.9|32119.7|32099.7|32120|32100|32116.9|32096.9|25
1643288800000|2022-01-27 13:06:40|32119.5|32099.5|32121.1|32101.1|32123.6|32103.6|32118.3|32098.3|18
1643288810000|2022-01-27 13:06:50|32122|32102|32124.9|32104.9|32124.9|32104.9|32121.3|32101.3|28
1643288820000|2022-01-27 13:07:00|32123|32103|32129.2|32109.2|32131.3|32111.3|32122.5|32102.5|35
1643288830000|2022-01-27 13:07:10|32129.7|32109.7|32129.1|32109.1|32145.9|32110.4|32127.9|32093.7|24
1643288840000|2022-01-27 13:07:20|32129.7|32109.7|32125.4|32105.4|32129.8|32109.8|32125|32105|25
1643288850000|2022-01-27 13:07:30|32125.6|32105.6|32125.1|32105.1|32126.4|32106.4|32124.3|32104.3|22
1643288860000|2022-01-27 13:07:40|32125.2|32105.2|32124|32104|32125.4|32105.4|32123.3|32103.3|24
1643288870000|2022-01-27 13:07:50|32124.1|32104.1|32126.3|32106.3|32127.5|32107.5|32124.1|32104.1|29
1643288880000|2022-01-27 13:08:00|32126.1|32106.1|32126.5|32106.5|32128.5|32108.5|32124.2|32104.2|30
1643288890000|2022-01-27 13:08:10|32127.5|32107.5|32126.6|32106.6|32128.5|32108.5|32126.5|32106.5|23
1643288900000|2022-01-27 13:08:20|32126.8|32106.8|32127.4|32107.4|32127.4|32107.4|32121.6|32101.6|28
1643288910000|2022-01-27 13:08:30|32126.9|32106.9|32123.5|32103.5|32130.2|32110.2|32123.5|32103.5|29
1643288920000|2022-01-27 13:08:40|32128|32108|32125.5|32105.5|32128|32108|32124.5|32104.5|23
1643288930000|2022-01-27 13:08:50|32125.6|32105.6|32125.6|32105.6|32127.6|32107.6|32125.1|32105.1|15
1643288940000|2022-01-27 13:09:00|32126.8|32106.8|32124.7|32104.7|32126.8|32106.8|32122.8|32102.8|22
1643288950000|2022-01-27 13:09:10|32124.8|32104.8|32125.2|32105.2|32125.2|32105.2|32124.5|32104.5|11
1643288960000|2022-01-27 13:09:20|32124.9|32104.9|32127.2|32107.2|32130.4|32110.4|32124.9|32104.9|17
1643288970000|2022-01-27 13:09:30|32127.8|32107.8|32127.2|32107.2|32128.7|32108.7|32124.5|32104.5|30
1643288980000|2022-01-27 13:09:40|32126.9|32106.9|32125.1|32105.1|32127.5|32107.5|32125.1|32105.1|23
1643288990000|2022-01-27 13:09:50|32126.2|32106.2|32122.6|32102.6|32126.7|32106.7|32120.8|32100.8|29
1643289000000|2022-01-27 13:10:00|32122|32102|32120|32100|32122.3|32102.3|32120|32100|31
1643289010000|2022-01-27 13:10:10|32120.1|32100.1|32118.3|32098.3|32120.5|32100.5|32118.3|32098.3|28
1643289020000|2022-01-27 13:10:20|32118.5|32098.5|32118.5|32098.5|32122.1|32102.1|32117.9|32097.9|28
1643289030000|2022-01-27 13:10:30|32119|32099|32119|32099|32121.6|32101.6|32118|32098|22
1643289040000|2022-01-27 13:10:40|32118|32098|32119|32099|32119.8|32099.8|32117.1|32097.1|26
1643289050000|2022-01-27 13:10:50|32119.1|32099.1|32120.6|32100.6|32120.6|32100.6|32118.4|32098.4|26
1643289060000|2022-01-27 13:11:00|32119.4|32099.4|32120.3|32100.3|32121.4|32101.4|32117.8|32097.8|29
1643289070000|2022-01-27 13:11:10|32120.4|32100.4|32120.1|32100.1|32120.7|32100.7|32117.6|32097.6|30
1643289080000|2022-01-27 13:11:20|32119.5|32099.5|32116.6|32096.6|32119.9|32099.9|32116.2|32096.2|22
1643289090000|2022-01-27 13:11:30|32116.8|32096.8|32112.3|32092.3|32118|32098|32112.3|32092.3|32
1643289100000|2022-01-27 13:11:40|32114.9|32094.9|32111.6|32091.6|32115.6|32095.6|32111.6|32091.6|24
1643289110000|2022-01-27 13:11:50|32111.8|32091.8|32110.3|32090.3|32111.8|32091.8|32109.6|32089.6|27
1643289120000|2022-01-27 13:12:00|32110.8|32090.8|32108.5|32088.5|32110.8|32090.8|32107.3|32087.3|26
1643289130000|2022-01-27 13:12:10|32108|32088|32105.1|32085.1|32108.4|32088.4|32104.4|32084.4|22
1643289140000|2022-01-27 13:12:20|32106.1|32086.1|32104|32084|32106.2|32086.2|32101.6|32081.6|20
1643289150000|2022-01-27 13:12:30|32104.4|32084.4|32107.4|32087.4|32107.6|32087.6|32104.4|32084.4|26
1643289160000|2022-01-27 13:12:40|32105.6|32085.6|32107.4|32087.4|32108.7|32088.7|32104.8|32084.8|22
1643289170000|2022-01-27 13:12:50|32107.7|32087.7|32107|32087|32108.2|32088.2|32105.8|32085.8|27
1643289180000|2022-01-27 13:13:00|32106|32086|32104.9|32084.9|32108|32088|32103|32083|22
1643289190000|2022-01-27 13:13:10|32105.3|32085.3|32105.7|32085.7|32105.7|32085.7|32103.7|32083.7|17
1643289200000|2022-01-27 13:13:20|32105.4|32085.4|32105.8|32085.8|32105.8|32085.8|32103.1|32083.1|24
1643289210000|2022-01-27 13:13:30|32106.6|32086.6|32105.5|32085.5|32107.3|32087.3|32105.1|32085.1|19
1643289220000|2022-01-27 13:13:40|32105.6|32085.6|32107.2|32087.2|32107.7|32087.7|32104.8|32084.8|22
1643289230000|2022-01-27 13:13:50|32109.1|32089.1|32105.4|32085.4|32109.1|32089.1|32101.9|32081.9|22
1643289240000|2022-01-27 13:14:00|32107.3|32087.3|32105.2|32085.2|32107.3|32087.3|32104|32084|24
1643289250000|2022-01-27 13:14:10|32105.3|32085.3|32103.2|32083.2|32105.7|32085.7|32100.6|32080.6|28
1643289260000|2022-01-27 13:14:20|32102.8|32082.8|32105.1|32085.1|32106|32086|32102.2|32082.2|28
1643289270000|2022-01-27 13:14:30|32104.7|32084.7|32106.8|32086.8|32107.9|32087.9|32102|32082|31
1643289280000|2022-01-27 13:14:40|32107|32087|32103.6|32083.6|32107.6|32087.6|32103.1|32083.1|25
1643289290000|2022-01-27 13:14:50|32095.7|32075.7|32088.9|32068.9|32108.7|32075.7|32087.7|32056.2|30
1643289300000|2022-01-27 13:15:00|32090.1|32070.1|32090.6|32070.6|32092.2|32072.2|32087.2|32067.2|31
1643289310000|2022-01-27 13:15:10|32092.5|32072.5|32090.7|32070.7|32093.2|32073.2|32086.2|32066.2|30
1643289320000|2022-01-27 13:15:20|32090.3|32070.3|32077|32057|32092.5|32072.5|32075|32055|36
1643289330000|2022-01-27 13:15:30|32079|32059|32078.2|32058.2|32079.3|32059.3|32075.8|32055.8|25
1643289340000|2022-01-27 13:15:40|32079.7|32059.7|32081.1|32061.1|32084.2|32064.2|32077.7|32057.7|25
1643289350000|2022-01-27 13:15:50|32081.4|32061.4|32076.8|32056.8|32081.4|32061.4|32076.4|32056.4|32
1643289360000|2022-01-27 13:16:00|32076.7|32056.7|32077.5|32057.5|32078|32058|32074.6|32054.6|31
1643289370000|2022-01-27 13:16:10|32077|32057|32075.2|32055.2|32077|32057|32075.2|32055.2|19
1643289380000|2022-01-27 13:16:20|32075.4|32055.4|32071.1|32051.1|32088.3|32056.2|32069.8|32036|29
1643289390000|2022-01-27 13:16:30|32070.7|32050.7|32070.3|32050.3|32071.2|32051.2|32070.3|32050.3|18
1643289400000|2022-01-27 13:16:40|32070.2|32050.2|32072.2|32052.2|32072.3|32052.3|32070.2|32050.2|19
1643289410000|2022-01-27 13:16:50|32072.3|32052.3|32071.3|32051.3|32072.3|32052.3|32065.9|32045.9|31
1643289420000|2022-01-27 13:17:00|32071.5|32051.5|32065.2|32045.2|32071.5|32051.5|32064.9|32044.9|31
1643289430000|2022-01-27 13:17:10|32065.9|32045.9|32065.8|32045.8|32067.7|32047.7|32064.9|32044.9|28
1643289440000|2022-01-27 13:17:20|32065.6|32045.6|32064.9|32044.9|32066.1|32046.1|32064.3|32044.3|28
1643289450000|2022-01-27 13:17:30|32065.4|32045.4|32059.4|32039.4|32065.8|32045.8|32059.1|32039.1|29
1643289460000|2022-01-27 13:17:40|32059.7|32039.7|32059.5|32039.5|32060.2|32040.2|32058.2|32038.2|26
1643289470000|2022-01-27 13:17:50|32059.3|32039.3|32059.4|32039.4|32060.2|32040.2|32058.5|32038.5|30
1643289480000|2022-01-27 13:18:00|32058.8|32038.8|32058|32038|32059.6|32039.6|32057.6|32037.6|25
1643289490000|2022-01-27 13:18:10|32054.8|32034.8|32053.3|32033.3|32054.8|32034.8|32052.3|32032.3|35
1643289500000|2022-01-27 13:18:20|32052.8|32032.8|32051|32031|32053.6|32033.6|32050.9|32030.9|28
1643289510000|2022-01-27 13:18:30|32051.1|32031.1|32045|32025|32054.1|32034.1|32043.5|32023.5|36
1643289520000|2022-01-27 13:18:40|32044.8|32024.8|32044.2|32024.2|32045.1|32025.1|32042.6|32022.6|20
1643289530000|2022-01-27 13:18:50|32044.1|32024.1|32045.9|32025.9|32047.1|32027.1|32042.9|32022.9|25
1643289540000|2022-01-27 13:19:00|32046.8|32026.8|32047|32027|32047.7|32027.7|32045.4|32025.4|24
1643289550000|2022-01-27 13:19:10|32047.2|32027.2|32047.3|32027.3|32048.6|32028.6|32046.9|32026.9|25
1643289560000|2022-01-27 13:19:20|32046.2|32026.2|32038|32018|32047|32027|32035.1|32015.1|29
1643289570000|2022-01-27 13:19:30|32037.7|32017.7|32038.2|32018.2|32039.5|32019.5|32037.3|32017.3|28
1643289580000|2022-01-27 13:19:40|32039.1|32019.1|32034|32014|32040.5|32020.5|32034|32014|28
1643289590000|2022-01-27 13:19:50|32036.6|32016.6|32035.7|32015.7|32037.2|32017.2|32032.3|32012.3|33
1643289600000|2022-01-27 13:20:00|32035.2|32015.2|32036.6|32016.6|32037.8|32017.8|32035|32015|30
1643289610000|2022-01-27 13:20:10|32036.4|32016.4|32017.3|31997.3|32037.7|32017.7|32017.1|31983.8|34
1643289620000|2022-01-27 13:20:20|32018.7|31998.7|32018.5|31998.5|32020.3|32000.3|32017|31997|25
1643289630000|2022-01-27 13:20:30|32019.7|31999.7|32022.2|32002.2|32022.9|32002.9|32018.3|31998.3|27
1643289640000|2022-01-27 13:20:40|32021.6|32001.6|32023.4|32003.4|32023.6|32003.6|32021.2|32001.2|28
1643289650000|2022-01-27 13:20:50|32023.8|32003.8|32038.7|32018.7|32038.7|32018.7|32023.2|32003.2|33
1643289660000|2022-01-27 13:21:00|32051.3|32001.3|32030.2|32010.2|32051.5|32012.2|32030.2|31999.7|34
1643289670000|2022-01-27 13:21:10|32030.8|32010.8|32045.4|32025.4|32045.9|32025.9|32030.7|32010.7|27
1643289680000|2022-01-27 13:21:20|32046.4|32026.4|32044.2|32024.2|32046.4|32026.4|32043.6|32023.6|29
1643289690000|2022-01-27 13:21:30|32044.7|32024.7|32050.1|32030.1|32066.2|32031.4|32044.7|32012.9|37
1643289700000|2022-01-27 13:21:40|32049.2|32029.2|32063.4|32013.4|32063.4|32029.7|32045.6|32011.3|30
1643289710000|2022-01-27 13:21:50|32064|32014|32054.9|32034.9|32064|32037|32046.3|32011.7|34
1643289720000|2022-01-27 13:22:00|32056|32036|32056|32036|32058.8|32038.8|32052.8|32032.8|27
1643289730000|2022-01-27 13:22:10|32072.9|32022.9|32073.4|32023.4|32079.5|32045.5|32059.2|32021.5|30
1643289740000|2022-01-27 13:22:20|32074.2|32024.2|32073.6|32023.6|32076.7|32042.8|32062.6|32022.8|29
1643289750000|2022-01-27 13:22:30|32073.7|32023.7|32073.8|32023.8|32076.8|32026.8|32073.6|32023.6|21
1643289760000|2022-01-27 13:22:40|32073.7|32023.7|32074.5|32024.5|32077.1|32027.1|32073|32023|27
1643289770000|2022-01-27 13:22:50|32075|32025|32058.6|32038.6|32076|32038.6|32056.1|32023.5|28
1643289780000|2022-01-27 13:23:00|32057.1|32037.1|32073|32023|32073.6|32037.8|32057|32020.3|30
1643289790000|2022-01-27 13:23:10|32071.1|32021.1|32071.5|32021.5|32073.3|32038|32058|32020.6|33
1643289800000|2022-01-27 13:23:20|32071.8|32021.8|32072.3|32022.3|32074.9|32035.4|32055.3|32020.3|31
1643289810000|2022-01-27 13:23:30|32072.2|32022.2|32072.9|32022.9|32073.3|32023.3|32071.1|32021.1|30
1643289820000|2022-01-27 13:23:40|32059.4|32039.4|32055.6|32035.6|32059.4|32039.4|32055.4|32035.4|31
1643289830000|2022-01-27 13:23:50|32056.2|32036.2|32057.7|32037.7|32057.7|32037.7|32055.9|32035.9|27
1643289840000|2022-01-27 13:24:00|32057.4|32037.4|32056.7|32036.7|32059.1|32039.1|32056.2|32036.2|32
1643289850000|2022-01-27 13:24:10|32057.7|32037.7|32058.7|32038.7|32058.7|32038.7|32056.9|32036.9|24
1643289860000|2022-01-27 13:24:20|32059.1|32039.1|32061.2|32041.2|32076.9|32042.1|32058.5|32024.7|33
1643289870000|2022-01-27 13:24:30|32061|32041|32064.8|32044.8|32080.4|32046.2|32060.7|32027.7|32
1643289880000|2022-01-27 13:24:40|32065.1|32045.1|32062.3|32042.3|32079.4|32047.2|32061.2|32027.7|29
1643289890000|2022-01-27 13:24:50|32062.8|32042.8|32063.2|32043.2|32077.4|32044.2|32062.1|32026.3|25
1643289900000|2022-01-27 13:25:00|32062.5|32042.5|32060.3|32040.3|32063.2|32043.2|32059.9|32039.9|32
1643289910000|2022-01-27 13:25:10|32060.4|32040.4|32058.4|32038.4|32062.3|32042.3|32058.4|32038.4|29
1643289920000|2022-01-27 13:25:20|32058.9|32038.9|32058.3|32038.3|32059.8|32039.8|32057.8|32037.8|22
1643289930000|2022-01-27 13:25:30|32058.4|32038.4|32058|32038|32059.3|32039.3|32057.7|32037.7|20
1643289940000|2022-01-27 13:25:40|32058.2|32038.2|32056.9|32036.9|32058.3|32038.3|32056.9|32036.9|17
1643289950000|2022-01-27 13:25:50|32057.6|32037.6|32069.6|32019.6|32069.6|32038.6|32055.6|32018.8|34
1643289960000|2022-01-27 13:26:00|32071.3|32021.3|32054.5|32034.5|32071.5|32035.8|32053.8|32020.4|26
1643289970000|2022-01-27 13:26:10|32054.6|32034.6|32054.7|32034.7|32055.6|32035.6|32054.3|32034.3|15
1643289980000|2022-01-27 13:26:20|32054.2|32034.2|32051.6|32031.6|32054.6|32034.6|32050.6|32030.6|26
1643289990000|2022-01-27 13:26:30|32051.1|32031.1|32050.8|32030.8|32051.8|32031.8|32050.2|32030.2|24
1643290000000|2022-01-27 13:26:40|32050.5|32030.5|32050.4|32030.4|32051.9|32031.9|32050.4|32030.4|21
1643290010000|2022-01-27 13:26:50|32050.2|32030.2|32046|32026|32050.2|32030.2|32046|32026|22
1643290020000|2022-01-27 13:27:00|32046.6|32026.6|32047.7|32027.7|32047.7|32027.7|32046.1|32026.1|23
1643290030000|2022-01-27 13:27:10|32047.9|32027.9|32048.7|32028.7|32049.9|32029.9|32047.9|32027.9|24
1643290040000|2022-01-27 13:27:20|32048.5|32028.5|32048.1|32028.1|32048.9|32028.9|32047.9|32027.9|24
1643290050000|2022-01-27 13:27:30|32048.4|32028.4|32050|32030|32050.3|32030.3|32048.4|32028.4|23
1643290060000|2022-01-27 13:27:40|32050.1|32030.1|32057.9|32037.9|32057.9|32037.9|32049.4|32029.4|23
1643290070000|2022-01-27 13:27:50|32057.8|32037.8|32059|32039|32059.1|32039.1|32057.8|32037.8|22
1643290080000|2022-01-27 13:28:00|32060.3|32040.3|32063.6|32043.6|32064.5|32044.5|32057.9|32037.9|29
1643290090000|2022-01-27 13:28:10|32063.9|32043.9|32067.1|32047.1|32067.5|32047.5|32063.1|32043.1|33
1643290100000|2022-01-27 13:28:20|32067.3|32047.3|32063.9|32043.9|32067.7|32047.7|32062.5|32042.5|22
1643290110000|2022-01-27 13:28:30|32063.8|32043.8|32065.5|32045.5|32066.3|32046.3|32063.8|32043.8|21
1643290120000|2022-01-27 13:28:40|32065.4|32045.4|32065.8|32045.8|32066|32046|32063.4|32043.4|19
1643290130000|2022-01-27 13:28:50|32066|32046|32064.8|32044.8|32067.2|32047.2|32064.8|32044.8|27
1643290140000|2022-01-27 13:29:00|32064.2|32044.2|32065|32045|32065.6|32045.6|32063.7|32043.7|28
1643290150000|2022-01-27 13:29:10|32064.7|32044.7|32066.2|32046.2|32066.2|32046.2|32064.7|32044.7|19
1643290160000|2022-01-27 13:29:20|32066.1|32046.1|32066.1|32046.1|32067.3|32047.3|32065.2|32045.2|31
1643290170000|2022-01-27 13:29:30|32066.2|32046.2|32081.9|32031.9|32082.9|32046.4|32065.4|32030.2|31
1643290180000|2022-01-27 13:29:40|32081.6|32031.6|32080.6|32030.6|32082.7|32032.7|32080.6|32030.6|29
1643290190000|2022-01-27 13:29:50|32081.4|32031.4|32079.6|32029.6|32081.5|32031.5|32079.6|32029.6|23
1643290200000|2022-01-27 13:30:00|32080.2|32030.2|32086.7|32036.7|32086.7|32036.7|32075.4|32017.8|34
1643290210000|2022-01-27 13:30:10|32085.9|32035.9|32086.4|32036.4|32088.2|32038.2|32082.5|32032.5|37
1643290220000|2022-01-27 13:30:20|32086|32036|32065.2|32045.2|32087.3|32045.2|32064.8|32028.4|39
1643290230000|2022-01-27 13:30:30|32065.6|32045.6|32065.1|32045.1|32083.4|32048.5|32064.1|32031.7|34
1643290240000|2022-01-27 13:30:40|32064.8|32044.8|32062.2|32042.2|32065.4|32045.4|32057.8|32037.8|35
1643290250000|2022-01-27 13:30:50|32061.8|32041.8|32065.2|32045.2|32065.9|32045.9|32059.2|32039.2|37
1643290260000|2022-01-27 13:31:00|32064.9|32044.9|32066.9|32046.9|32067.1|32047.1|32064.9|32044.9|31
1643290270000|2022-01-27 13:31:10|32066.8|32046.8|32067.2|32047.2|32068.8|32048.8|32065.6|32045.6|27
1643290280000|2022-01-27 13:31:20|32066.8|32046.8|32069.4|32049.4|32069.8|32049.8|32066|32046|32
1643290290000|2022-01-27 13:31:30|32069.3|32049.3|32050.6|32030.6|32075.4|32055.4|32049.9|32029.9|30
1643290300000|2022-01-27 13:31:40|32065.4|32015.4|32054|32034|32070.8|32041.8|32050.7|32015.4|36
1643290310000|2022-01-27 13:31:50|32053.7|32033.7|32058.4|32038.4|32069.4|32038.4|32053|32018|38
1643290320000|2022-01-27 13:32:00|32058.7|32038.7|32073.8|32023.8|32075.2|32039.9|32056.4|32022.3|34
1643290330000|2022-01-27 13:32:10|32074|32024|32055.4|32035.4|32074|32040.6|32054.5|32023.9|33
1643290340000|2022-01-27 13:32:20|32056.1|32036.1|32059.6|32039.6|32059.6|32039.6|32054.1|32034.1|31
1643290350000|2022-01-27 13:32:30|32059.4|32039.4|32059.6|32039.6|32060.1|32040.1|32058.5|32038.5|32
1643290360000|2022-01-27 13:32:40|32059.7|32039.7|32076.1|32026.1|32076.8|32042.8|32059.7|32024.7|33
1643290370000|2022-01-27 13:32:50|32076|32026|32061.9|32041.9|32076.7|32041.9|32058.6|32024.8|30
1643290380000|2022-01-27 13:33:00|32060.4|32040.4|32065.4|32045.4|32073.8|32046.6|32057.7|32023.8|37
1643290390000|2022-01-27 13:33:10|32062.2|32042.2|32095.5|32045.5|32097|32061.3|32062.2|32042.2|36
1643290400000|2022-01-27 13:33:20|32096.1|32046.1|32100.1|32050.1|32100.1|32064.2|32082.8|32044.2|36
1643290410000|2022-01-27 13:33:30|32087.3|32067.3|32105.5|32055.5|32106.5|32071.9|32087.3|32048.2|36
1643290420000|2022-01-27 13:33:40|32089.3|32069.3|32097|32047|32103|32070.3|32082.8|32045.8|40
1643290430000|2022-01-27 13:33:50|32095.9|32045.9|32079.1|32059.1|32097.3|32061.3|32079.1|32044.4|35
1643290440000|2022-01-27 13:34:00|32093.1|32043.1|32095.4|32045.4|32095.7|32061.8|32071.5|32037.4|40
1643290450000|2022-01-27 13:34:10|32095.5|32045.5|32099.3|32049.3|32101.6|32064.3|32083.1|32045.3|34
1643290460000|2022-01-27 13:34:20|32100.6|32050.6|32105.2|32055.2|32107.5|32072.2|32087.3|32049.8|32
1643290470000|2022-01-27 13:34:30|32105|32055|32106.4|32056.4|32106.4|32071.1|32087.9|32051.3|35
1643290480000|2022-01-27 13:34:40|32107.4|32057.4|32113.8|32063.8|32114.1|32076.1|32094.3|32054.3|35
1643290490000|2022-01-27 13:34:50|32114.6|32064.6|32110.7|32060.7|32114.6|32064.6|32108.9|32058.9|34
1643290500000|2022-01-27 13:35:00|32109.9|32059.9|32095.5|32075.5|32116.1|32082.1|32093.2|32059.1|36
1643290510000|2022-01-27 13:35:10|32111.5|32061.5|32119.3|32069.3|32121.4|32081.7|32098.4|32061.2|37
1643290520000|2022-01-27 13:35:20|32119|32069|32106.9|32086.9|32119.6|32087.4|32101.9|32066.1|29
1643290530000|2022-01-27 13:35:30|32107.6|32087.6|32117.7|32097.7|32119.6|32099.6|32105.7|32085.7|36
1643290540000|2022-01-27 13:35:40|32117.9|32097.9|32118.3|32098.3|32119.6|32099.6|32117.3|32097.3|34
1643290550000|2022-01-27 13:35:50|32118.5|32098.5|32120.3|32100.3|32135.6|32102.8|32118.5|32084.5|31
1643290560000|2022-01-27 13:36:00|32122.4|32102.4|32122.8|32102.8|32123.8|32103.8|32114.8|32094.8|34
1643290570000|2022-01-27 13:36:10|32122.6|32102.6|32123.6|32103.6|32139.1|32104.5|32121.4|32087.1|32
1643290580000|2022-01-27 13:36:20|32120.8|32100.8|32118.5|32098.5|32121.4|32101.4|32117.4|32097.4|36
1643290590000|2022-01-27 13:36:30|32119|32099|32130.6|32080.6|32131.2|32099.6|32114.7|32079.2|33
1643290600000|2022-01-27 13:36:40|32113.5|32093.5|32116.4|32096.4|32133|32097.5|32113.5|32077.6|30
1643290610000|2022-01-27 13:36:50|32114.6|32094.6|32111.1|32091.1|32114.6|32094.6|32111.1|32091.1|31
1643290620000|2022-01-27 13:37:00|32110.8|32090.8|32105.6|32085.6|32126.8|32090.8|32103.5|32070.3|34
1643290630000|2022-01-27 13:37:10|32108|32088|32125.1|32105.1|32135.1|32105.1|32108|32077.6|36
1643290640000|2022-01-27 13:37:20|32124.8|32104.8|32121.6|32101.6|32141.7|32107.4|32120.9|32088.8|31
1643290650000|2022-01-27 13:37:30|32118.7|32098.7|32125.4|32105.4|32142.3|32108.4|32116.2|32082.8|39
1643290660000|2022-01-27 13:37:40|32125.3|32105.3|32129.6|32109.6|32146.4|32114|32124.8|32094.1|36
1643290670000|2022-01-27 13:37:50|32129.7|32109.7|32129.8|32109.8|32142.7|32109.8|32127.4|32092.7|28
1643290680000|2022-01-27 13:38:00|32128.9|32108.9|32128.4|32108.4|32129.3|32109.3|32127.4|32107.4|29
1643290690000|2022-01-27 13:38:10|32128.2|32108.2|32129|32109|32144.1|32110.9|32127.3|32094.1|33
1643290700000|2022-01-27 13:38:20|32128.9|32108.9|32129.4|32109.4|32129.6|32109.6|32127.1|32107.1|36
1643290710000|2022-01-27 13:38:30|32129.7|32109.7|32129.8|32109.8|32145.4|32113.2|32129.5|32095.4|35
1643290720000|2022-01-27 13:38:40|32130.4|32110.4|32130.6|32110.6|32147.6|32112.3|32128.6|32097.3|33
1643290730000|2022-01-27 13:38:50|32131.2|32111.2|32128.7|32108.7|32131.4|32111.4|32128.7|32108.7|37
1643290740000|2022-01-27 13:39:00|32126.9|32106.9|32125.7|32105.7|32141.8|32109.6|32124.3|32090.4|33
1643290750000|2022-01-27 13:39:10|32125.2|32105.2|32127.6|32107.6|32141.6|32110.8|32125.2|32091.6|36
1643290760000|2022-01-27 13:39:20|32125.8|32105.8|32127.4|32107.4|32130.9|32110.9|32125.8|32105.8|37
1643290770000|2022-01-27 13:39:30|32128.4|32108.4|32130.9|32110.9|32133.5|32113.5|32127.1|32107.1|34
1643290780000|2022-01-27 13:39:40|32130.7|32110.7|32131.2|32111.2|32133|32113|32130.2|32110.2|28
1643290790000|2022-01-27 13:39:50|32132.5|32112.5|32138.3|32118.3|32138.9|32118.9|32130.9|32110.9|34
1643290800000|2022-01-27 13:40:00|32137.6|32117.6|32138|32118|32138.6|32118.6|32133.9|32113.9|37
1643290810000|2022-01-27 13:40:10|32138.4|32118.4|32138.2|32118.2|32138.7|32118.7|32135.8|32115.8|35
1643290820000|2022-01-27 13:40:20|32138.7|32118.7|32136.6|32116.6|32138.7|32118.7|32136.6|32116.6|25
1643290830000|2022-01-27 13:40:30|32136.8|32116.8|32126.6|32106.6|32152.1|32117|32125.3|32100.5|38
1643290840000|2022-01-27 13:40:40|32127.2|32107.2|32118.7|32098.7|32138.8|32108|32118.7|32088.7|38
1643290850000|2022-01-27 13:40:50|32118|32098|32114.5|32094.5|32118.6|32098.6|32114.2|32094.2|30
1643290860000|2022-01-27 13:41:00|32113.9|32093.9|32110.3|32090.3|32126|32096.1|32108.1|32076|34
1643290870000|2022-01-27 13:41:10|32110.9|32090.9|32109.2|32089.2|32125.9|32093.7|32109.2|32075.4|38
1643290880000|2022-01-27 13:41:20|32109.5|32089.5|32105.6|32085.6|32110.2|32090.2|32105.6|32085.6|27
1643290890000|2022-01-27 13:41:30|32105.2|32085.2|32120.8|32070.8|32121|32087|32102.8|32069|35
1643290900000|2022-01-27 13:41:40|32120.6|32070.6|32118.4|32098.4|32120.6|32098.4|32106.7|32070.5|36
1643290910000|2022-01-27 13:41:50|32116.5|32096.5|32119.2|32099.2|32119.2|32099.2|32116.2|32096.2|30
1643290920000|2022-01-27 13:42:00|32119.4|32099.4|32112.2|32092.2|32119.5|32099.5|32110|32090|31
1643290930000|2022-01-27 13:42:10|32111.4|32091.4|32115.5|32095.5|32115.5|32095.5|32110.4|32090.4|36
1643290940000|2022-01-27 13:42:20|32113.9|32093.9|32113.1|32093.1|32117.3|32097.3|32109.9|32089.9|37
1643290950000|2022-01-27 13:42:30|32114.1|32094.1|32110.8|32090.8|32114.6|32094.6|32108.9|32088.9|32
1643290960000|2022-01-27 13:42:40|32108.9|32088.9|32106.3|32086.3|32111.6|32091.6|32105.5|32085.5|33
1643290970000|2022-01-27 13:42:50|32105.8|32085.8|32107.6|32087.6|32109.5|32089.5|32105.8|32085.8|31
1643290980000|2022-01-27 13:43:00|32108.3|32088.3|32107.7|32087.7|32108.3|32088.3|32107.2|32087.2|22
1643290990000|2022-01-27 13:43:10|32107.5|32087.5|32114.2|32094.2|32115.1|32095.1|32107.4|32087.4|28
1643291000000|2022-01-27 13:43:20|32113.9|32093.9|32112.7|32092.7|32116.5|32096.5|32111.3|32091.3|30
1643291010000|2022-01-27 13:43:30|32113.2|32093.2|32112.2|32092.2|32113.9|32093.9|32110.9|32090.9|23
1643291020000|2022-01-27 13:43:40|32112|32092|32110.2|32090.2|32112.2|32092.2|32109.9|32089.9|22
1643291030000|2022-01-27 13:43:50|32108.3|32088.3|32111.6|32091.6|32114|32094|32108.3|32088.3|29
1643291040000|2022-01-27 13:44:00|32111.3|32091.3|32112.6|32092.6|32114.6|32094.6|32109.9|32089.9|30
1643291050000|2022-01-27 13:44:10|32113.2|32093.2|32114.9|32094.9|32115.6|32095.6|32112.4|32092.4|22
1643291060000|2022-01-27 13:44:20|32115.6|32095.6|32115.3|32095.3|32117.3|32097.3|32113.7|32093.7|25
1643291070000|2022-01-27 13:44:30|32115.6|32095.6|32114.1|32094.1|32118.5|32098.5|32113.2|32093.2|28
1643291080000|2022-01-27 13:44:40|32114.2|32094.2|32114.9|32094.9|32115.8|32095.8|32112.5|32092.5|27
1643291090000|2022-01-27 13:44:50|32115.5|32095.5|32116.9|32096.9|32119|32099|32114.9|32094.9|24
1643291100000|2022-01-27 13:45:00|32115.9|32095.9|32112|32092|32118.9|32098.9|32112|32092|32
1643291110000|2022-01-27 13:45:10|32112.8|32092.8|32112.2|32092.2|32112.8|32092.8|32108|32088|29
1643291120000|2022-01-27 13:45:20|32111.7|32091.7|32110.7|32090.7|32112.4|32092.4|32110.3|32090.3|25
1643291130000|2022-01-27 13:45:30|32110|32090|32099|32079|32114.7|32094.7|32099|32079|32
1643291140000|2022-01-27 13:45:40|32100.3|32080.3|32088.9|32068.9|32110.2|32081.2|32088.3|32059.9|33
1643291150000|2022-01-27 13:45:50|32090.8|32070.8|32089.6|32069.6|32112.7|32076.4|32089.6|32062|36
1643291160000|2022-01-27 13:46:00|32090|32070|32092.9|32072.9|32093.6|32073.6|32087.5|32067.5|34
1643291170000|2022-01-27 13:46:10|32093|32073|32104.1|32084.1|32107.4|32087.4|32088.6|32068.6|36
1643291180000|2022-01-27 13:46:20|32106.2|32086.2|32104.2|32084.2|32107.3|32087.3|32102.9|32082.9|34
1643291190000|2022-01-27 13:46:30|32105.5|32085.5|32100.2|32080.2|32110.3|32085.5|32094.4|32060.3|37
1643291200000|2022-01-27 13:46:40|32100.3|32080.3|32107.9|32087.9|32112.4|32092.4|32100.3|32080.3|35
1643291210000|2022-01-27 13:46:50|32100.2|32080.2|32091.6|32071.6|32112.5|32080.2|32091.6|32061.4|33
1643291220000|2022-01-27 13:47:00|32091.8|32071.8|32096|32076|32110.6|32076|32090.9|32055.6|22
1643291230000|2022-01-27 13:47:10|32095.3|32075.3|32091.3|32071.3|32108.7|32076.5|32090.6|32057.8|30
1643291240000|2022-01-27 13:47:20|32093|32073|32092.6|32072.6|32093|32073|32090.6|32070.6|26
1643291250000|2022-01-27 13:47:30|32092.7|32072.7|32090|32070|32092.8|32072.8|32089.7|32069.7|23
1643291260000|2022-01-27 13:47:40|32091.2|32071.2|32088.2|32068.2|32091.4|32071.4|32088.2|32068.2|25
1643291270000|2022-01-27 13:47:50|32088.1|32068.1|32090.2|32070.2|32090.7|32070.7|32087.3|32067.3|29
1643291280000|2022-01-27 13:48:00|32090|32070|32086.9|32066.9|32090.4|32070.4|32086.5|32066.5|29
1643291290000|2022-01-27 13:48:10|32089.9|32069.9|32089.5|32069.5|32091.1|32071.1|32088.4|32068.4|27
1643291300000|2022-01-27 13:48:20|32088.8|32068.8|32074|32054|32092.5|32072.5|32072.6|32052.6|34
1643291310000|2022-01-27 13:48:30|32075.2|32055.2|32072.4|32052.4|32075.2|32055.2|32070.7|32050.7|29
1643291320000|2022-01-27 13:48:40|32072.9|32052.9|32074.2|32054.2|32074.2|32054.2|32072.9|32052.9|22
1643291330000|2022-01-27 13:48:50|32074.3|32054.3|32070.2|32050.2|32074.9|32054.9|32070.2|32050.2|26
1643291340000|2022-01-27 13:49:00|32072|32052|32070.5|32050.5|32072|32052|32069.5|32049.5|29
1643291350000|2022-01-27 13:49:10|32070.4|32050.4|32069|32049|32071.1|32051.1|32069|32049|24
1643291360000|2022-01-27 13:49:20|32069.3|32049.3|32065.6|32045.6|32069.6|32049.6|32065|32045|30
1643291370000|2022-01-27 13:49:30|32065.4|32045.4|32076.1|32026.1|32076.1|32045.4|32059.7|32026.1|28
1643291380000|2022-01-27 13:49:40|32062.4|32042.4|32057.6|32037.6|32063.6|32043.6|32057.5|32037.5|31
1643291390000|2022-01-27 13:49:50|32057.7|32037.7|32054|32034|32059.6|32039.6|32054|32034|29
1643291400000|2022-01-27 13:50:00|32054.5|32034.5|32057.5|32037.5|32059.6|32039.6|32053.9|32033.9|33
1643291410000|2022-01-27 13:50:10|32057|32037|32057.5|32037.5|32058.8|32038.8|32055.1|32035.1|35
1643291420000|2022-01-27 13:50:20|32057.9|32037.9|32059.2|32039.2|32059.2|32039.2|32056.1|32036.1|31
1643291430000|2022-01-27 13:50:30|32059.1|32039.1|32062|32042|32063.3|32043.3|32059|32039|35
1643291440000|2022-01-27 13:50:40|32061.9|32041.9|32059.1|32039.1|32062.7|32042.7|32058.5|32038.5|32
1643291450000|2022-01-27 13:50:50|32059.4|32039.4|32057.9|32037.9|32059.8|32039.8|32056|32036|33
1643291460000|2022-01-27 13:51:00|32057.2|32037.2|32058.9|32038.9|32060.3|32040.3|32057.2|32037.2|33
1643291470000|2022-01-27 13:51:10|32059.3|32039.3|32058.9|32038.9|32060.6|32040.6|32057.7|32037.7|28
1643291480000|2022-01-27 13:51:20|32058.8|32038.8|32060.7|32040.7|32060.9|32040.9|32058.5|32038.5|23
1643291490000|2022-01-27 13:51:30|32060.8|32040.8|32061.1|32041.1|32062.3|32042.3|32060.3|32040.3|28
1643291500000|2022-01-27 13:51:40|32061.2|32041.2|32059.6|32039.6|32062.8|32042.8|32058.4|32038.4|28
1643291510000|2022-01-27 13:51:50|32059.4|32039.4|32059.9|32039.9|32060.2|32040.2|32058.4|32038.4|28
1643291520000|2022-01-27 13:52:00|32060|32040|32058.6|32038.6|32060.3|32040.3|32058.5|32038.5|24
1643291530000|2022-01-27 13:52:10|32059.2|32039.2|32059.2|32039.2|32060.9|32040.9|32059.2|32039.2|24
1643291540000|2022-01-27 13:52:20|32059.9|32039.9|32056.9|32036.9|32060.6|32040.6|32056.6|32036.6|22
1643291550000|2022-01-27 13:52:30|32056.6|32036.6|32058|32038|32059.9|32039.9|32056.6|32036.6|29
1643291560000|2022-01-27 13:52:40|32058.3|32038.3|32059|32039|32060.5|32040.5|32058|32038|24
1643291570000|2022-01-27 13:52:50|32057.6|32037.6|32057.3|32037.3|32059.9|32039.9|32056.4|32036.4|28
1643291580000|2022-01-27 13:53:00|32057.5|32037.5|32058.1|32038.1|32058.8|32038.8|32056|32036|26
1643291590000|2022-01-27 13:53:10|32057.3|32037.3|32056.5|32036.5|32058.3|32038.3|32055.9|32035.9|20
1643291600000|2022-01-27 13:53:20|32056.6|32036.6|32055.1|32035.1|32058.9|32038.9|32053.1|32033.1|32
1643291610000|2022-01-27 13:53:30|32055.5|32035.5|32054.5|32034.5|32055.5|32035.5|32053.6|32033.6|21
1643291620000|2022-01-27 13:53:40|32053.6|32033.6|32052.3|32032.3|32054.9|32034.9|32050.8|32030.8|31
1643291630000|2022-01-27 13:53:50|32052.2|32032.2|32052.5|32032.5|32056.6|32036.6|32051.3|32031.3|26
1643291640000|2022-01-27 13:54:00|32054.2|32034.2|32054|32034|32056|32036|32053.7|32033.7|28
1643291650000|2022-01-27 13:54:10|32054.1|32034.1|32054|32034|32057.2|32037.2|32053.6|32033.6|25
1643291660000|2022-01-27 13:54:20|32054.7|32034.7|32054|32034|32055.7|32035.7|32053|32033|17
1643291670000|2022-01-27 13:54:30|32055.5|32035.5|32055.6|32035.6|32056.9|32036.9|32053|32033|28
1643291680000|2022-01-27 13:54:40|32055.9|32035.9|32056|32036|32056.6|32036.6|32055|32035|22
1643291690000|2022-01-27 13:54:50|32055.6|32035.6|32059.6|32039.6|32059.6|32039.6|32055.6|32035.6|26
1643291700000|2022-01-27 13:55:00|32058.9|32038.9|32059.5|32039.5|32059.5|32039.5|32057.2|32037.2|24
1643291710000|2022-01-27 13:55:10|32058.9|32038.9|32055.5|32035.5|32059|32039|32052.8|32032.8|20
1643291720000|2022-01-27 13:55:20|32055.3|32035.3|32056.1|32036.1|32057.6|32037.6|32052.5|32032.5|26
1643291730000|2022-01-27 13:55:30|32056|32036|32056|32036|32056.6|32036.6|32055.1|32035.1|21
1643291740000|2022-01-27 13:55:40|32055.6|32035.6|32056.6|32036.6|32058|32038|32055.6|32035.6|26
1643291750000|2022-01-27 13:55:50|32056.3|32036.3|32049|32029|32056.3|32036.3|32047.8|32027.8|26
1643291760000|2022-01-27 13:56:00|32048.8|32028.8|32049|32029|32049.8|32029.8|32047|32027|29
1643291770000|2022-01-27 13:56:10|32049.1|32029.1|32049.4|32029.4|32050.1|32030.1|32047.9|32027.9|26
1643291780000|2022-01-27 13:56:20|32049.5|32029.5|32051|32031|32053.1|32033.1|32048.6|32028.6|31
1643291790000|2022-01-27 13:56:30|32050.9|32030.9|32048.6|32028.6|32050.9|32030.9|32047.3|32027.3|29
1643291800000|2022-01-27 13:56:40|32049.7|32029.7|32049.8|32029.8|32050.5|32030.5|32048.3|32028.3|26
1643291810000|2022-01-27 13:56:50|32048.5|32028.5|32041.3|32021.3|32048.7|32028.7|32041.2|32021.2|32
1643291820000|2022-01-27 13:57:00|32043.7|32023.7|32043.1|32023.1|32044.4|32024.4|32041.1|32021.1|33
1643291830000|2022-01-27 13:57:10|32044.9|32024.9|32045.2|32025.2|32045.2|32025.2|32039.2|32019.2|31
1643291840000|2022-01-27 13:57:20|32045.9|32025.9|32039.8|32019.8|32045.9|32025.9|32039.7|32019.7|30
1643291850000|2022-01-27 13:57:30|32039.7|32019.7|32036.6|32016.6|32042.7|32022.7|32036.5|32016.5|33
1643291860000|2022-01-27 13:57:40|32038.8|32018.8|32042.4|32022.4|32045.1|32025.1|32037|32017|33
1643291870000|2022-01-27 13:57:50|32043.9|32023.9|32043.1|32023.1|32043.9|32023.9|32040.8|32020.8|26
1643291880000|2022-01-27 13:58:00|32043.2|32023.2|32045.4|32025.4|32046.6|32026.6|32042.5|32022.5|24
1643291890000|2022-01-27 13:58:10|32045.3|32025.3|32045.3|32025.3|32048.2|32028.2|32042|32022|26
1643291900000|2022-01-27 13:58:20|32045.4|32025.4|32045.8|32025.8|32047.8|32027.8|32043.6|32023.6|30
1643291910000|2022-01-27 13:58:30|32046.6|32026.6|32048.5|32028.5|32049.1|32029.1|32045.9|32025.9|26
1643291920000|2022-01-27 13:58:40|32048|32028|32048.1|32028.1|32049.2|32029.2|32047.6|32027.6|23
1643291930000|2022-01-27 13:58:50|32047.8|32027.8|32047.3|32027.3|32061.9|32028|32046|32010.6|27
1643291940000|2022-01-27 13:59:00|32047.2|32027.2|32049.5|32029.5|32050.2|32030.2|32047.2|32027.2|28
1643291950000|2022-01-27 13:59:10|32048.6|32028.6|32051.6|32031.6|32051.6|32031.6|32048.6|32028.6|21
1643291960000|2022-01-27 13:59:20|32051.2|32031.2|32050.6|32030.6|32051.7|32031.7|32049.2|32029.2|26
1643291970000|2022-01-27 13:59:30|32050.5|32030.5|32055.8|32035.8|32055.8|32035.8|32050.1|32030.1|22
1643291980000|2022-01-27 13:59:40|32055.4|32035.4|32055.9|32035.9|32057|32037|32055.3|32035.3|33
1643291990000|2022-01-27 13:59:50|32057.7|32037.7|32055.8|32035.8|32057.9|32037.9|32055|32035|28
1643292000000|2022-01-27 14:00:00|32056|32036|32052.4|32032.4|32057.1|32037.1|32051.6|32031.6|26
1643292010000|2022-01-27 14:00:10|32052.5|32032.5|32050.6|32030.6|32055.3|32035.3|32050|32030|30
1643292020000|2022-01-27 14:00:20|32051.7|32031.7|32051.4|32031.4|32052.8|32032.8|32049.1|32029.1|29
1643292030000|2022-01-27 14:00:30|32051.6|32031.6|32051.5|32031.5|32051.6|32031.6|32050.5|32030.5|21
1643292040000|2022-01-27 14:00:40|32047.5|32027.5|32046.6|32026.6|32051.4|32031.4|32045.4|32025.4|33
1643292050000|2022-01-27 14:00:50|32047.1|32027.1|32042.3|32022.3|32047.1|32027.1|32041|32021|31
1643292060000|2022-01-27 14:01:00|32042.7|32022.7|32039.9|32019.9|32042.9|32022.9|32039.9|32019.9|33
1643292070000|2022-01-27 14:01:10|32040.5|32020.5|32037.8|32017.8|32041.1|32021.1|32036.4|32016.4|33
1643292080000|2022-01-27 14:01:20|32037.9|32017.9|32033.9|32013.9|32038.3|32018.3|32033.9|32013.9|25
1643292090000|2022-01-27 14:01:30|32034|32014|32032|32012|32035.4|32015.4|32031|32011|27
1643292100000|2022-01-27 14:01:40|32031.7|32011.7|32032.2|32012.2|32033.8|32013.8|32031.3|32011.3|29
1643292110000|2022-01-27 14:01:50|32032.4|32012.4|32030.4|32010.4|32032.8|32012.8|32029.5|32009.5|20
1643292120000|2022-01-27 14:02:00|32030.5|32010.5|32031|32011|32033.2|32013.2|32026.3|32006.3|28
1643292130000|2022-01-27 14:02:10|32029.8|32009.8|32031.3|32011.3|32032.7|32012.7|32028.8|32008.8|30
1643292140000|2022-01-27 14:02:20|32032.8|32012.8|32027.7|32007.7|32034.2|32014.2|32027.7|32007.7|31
1643292150000|2022-01-27 14:02:30|32028.8|32008.8|32033.8|32013.8|32034.5|32014.5|32028.5|32008.5|37
1643292160000|2022-01-27 14:02:40|32034|32014|32033.8|32013.8|32035.2|32015.2|32032.6|32012.6|34
1643292170000|2022-01-27 14:02:50|32033.4|32013.4|32035.4|32015.4|32036.9|32016.9|32033.4|32013.4|32
1643292180000|2022-01-27 14:03:00|32035.8|32015.8|32041.9|32021.9|32043.2|32023.2|32035.2|32015.2|39
1643292190000|2022-01-27 14:03:10|32042.7|32022.7|32038.6|32018.6|32042.7|32022.7|32035.5|32015.5|35
1643292200000|2022-01-27 14:03:20|32038.4|32018.4|32036.9|32016.9|32038.9|32018.9|32034.8|32014.8|29
1643292210000|2022-01-27 14:03:30|32036.6|32016.6|32031.5|32011.5|32037.2|32017.2|32031.1|32011.1|28
1643292220000|2022-01-27 14:03:40|32030.9|32010.9|32034|32014|32034|32014|32029.4|32009.4|37
1643292230000|2022-01-27 14:03:50|32033.4|32013.4|32032.5|32012.5|32035|32015|32031.4|32011.4|30
1643292240000|2022-01-27 14:04:00|32032.9|32012.9|32033.5|32013.5|32035.4|32015.4|32030.2|32010.2|29
1643292250000|2022-01-27 14:04:10|32034.2|32014.2|32030.8|32010.8|32036.7|32016.7|32029.9|32009.9|36
1643292260000|2022-01-27 14:04:20|32030.5|32010.5|32031.4|32011.4|32032.2|32012.2|32029.5|32009.5|27
1643292270000|2022-01-27 14:04:30|32031|32011|32034|32014|32034.9|32014.9|32031|32011|36
1643292280000|2022-01-27 14:04:40|32035.4|32015.4|32024.4|32004.4|32036|32016|32024|32004|33
1643292290000|2022-01-27 14:04:50|32027.7|32007.7|32027.5|32007.5|32029.3|32009.3|32024.9|32004.9|35
1643292300000|2022-01-27 14:05:00|32027.6|32007.6|32027.7|32007.7|32031.3|32011.3|32027|32007|34
1643292310000|2022-01-27 14:05:10|32027.5|32007.5|32022.6|32002.6|32028.4|32008.4|32021.6|32001.6|32
1643292320000|2022-01-27 14:05:20|32022.1|32002.1|32015.3|31995.3|32025|32005|32015.2|31995.2|38
1643292330000|2022-01-27 14:05:30|32017|31997|32008.5|31988.5|32021.7|31997.5|32006.4|31970.9|32
1643292340000|2022-01-27 14:05:40|32008.2|31988.2|32003.2|31983.2|32017.2|31988.2|32002.4|31966|30
1643292350000|2022-01-27 14:05:50|32003.1|31983.1|31998.4|31978.4|32015.9|31984.2|31996|31963.2|28
1643292360000|2022-01-27 14:06:00|31996.9|31976.9|32003|31983|32003.2|31983.2|31996.1|31976.1|33
1643292370000|2022-01-27 14:06:10|32000.8|31980.8|32003|31983|32003.4|31983.4|31998.7|31978.7|31
1643292380000|2022-01-27 14:06:20|32002.7|31982.7|32004|31984|32016.7|31986.1|32000.4|31966.7|30
1643292390000|2022-01-27 14:06:30|32005|31985|32002.6|31982.6|32005.9|31985.9|32001.7|31981.7|33
1643292400000|2022-01-27 14:06:40|32003.2|31983.2|32007.2|31987.2|32007.4|31987.4|32003.2|31983.2|23
1643292410000|2022-01-27 14:06:50|32005|31985|32001.8|31981.8|32005|31985|31997.1|31977.1|34
1643292420000|2022-01-27 14:07:00|32001.6|31981.6|31998|31978|32001.6|31981.6|31996.2|31976.2|32
1643292430000|2022-01-27 14:07:10|31997.8|31977.8|31998.8|31978.8|31999.4|31979.4|31997.5|31977.5|29
1643292440000|2022-01-27 14:07:20|31999.6|31979.6|31997.5|31977.5|32001.2|31981.2|31996.4|31976.4|33
1643292450000|2022-01-27 14:07:30|31997.8|31977.8|31999.9|31979.9|32000.3|31980.3|31997.5|31977.5|33
1643292460000|2022-01-27 14:07:40|31999.4|31979.4|31998|31978|31999.9|31979.9|31997|31977|23
1643292470000|2022-01-27 14:07:50|31997.7|31977.7|31995|31975|31999.9|31979.9|31992.5|31972.5|35
1643292480000|2022-01-27 14:08:00|31996.4|31976.4|31994.7|31974.7|31998.4|31978.4|31991.6|31971.6|35
1643292490000|2022-01-27 14:08:10|31995.1|31975.1|31995.6|31975.6|31996.9|31976.9|31993.1|31973.1|34
1643292500000|2022-01-27 14:08:20|31995.7|31975.7|31998.9|31978.9|31999.2|31979.2|31995.7|31975.7|30
1643292510000|2022-01-27 14:08:30|31998.7|31978.7|32000.9|31980.9|32001.8|31981.8|31998.3|31978.3|34
1643292520000|2022-01-27 14:08:40|32001|31981|32000.5|31980.5|32001.6|31981.6|31998.6|31978.6|32
1643292530000|2022-01-27 14:08:50|32000.4|31980.4|32002.7|31982.7|32003.1|31983.1|31999.6|31979.6|25
1643292540000|2022-01-27 14:09:00|32003.3|31983.3|32003.7|31983.7|32006|31986|32001.4|31981.4|23
1643292550000|2022-01-27 14:09:10|32003.1|31983.1|32004.7|31984.7|32005|31985|32003.1|31983.1|23
1643292560000|2022-01-27 14:09:20|32005|31985|32006.7|31986.7|32007.1|31987.1|32004.2|31984.2|20
1643292570000|2022-01-27 14:09:30|32006.6|31986.6|32007.2|31987.2|32009|31989|32004.7|31984.7|27
1643292580000|2022-01-27 14:09:40|32008.5|31988.5|32011.5|31991.5|32012.2|31992.2|32008.5|31988.5|29
1643292590000|2022-01-27 14:09:50|32011.1|31991.1|32011.6|31991.6|32013.7|31993.7|32010.6|31990.6|21
1643292600000|2022-01-27 14:10:00|32011.9|31991.9|32011.5|31991.5|32012.5|31992.5|32009.5|31989.5|34
1643292610000|2022-01-27 14:10:10|32012.8|31992.8|32010.6|31990.6|32013.4|31993.4|32010.4|31990.4|23
1643292620000|2022-01-27 14:10:20|32016.1|31996.1|32013.9|31993.9|32020.6|32000.6|32012.5|31992.5|27
1643292630000|2022-01-27 14:10:30|32014|31994|32015.7|31995.7|32016.2|31996.2|32013.7|31993.7|28
1643292640000|2022-01-27 14:10:40|32015.9|31995.9|32019.4|31999.4|32020.9|32000.9|32015.2|31995.2|28
1643292650000|2022-01-27 14:10:50|32020|32000|32020|32000|32021.9|32001.9|32016.8|31996.8|36
1643292660000|2022-01-27 14:11:00|32019.9|31999.9|32021|32001|32023.1|32003.1|32019.5|31999.5|35
1643292670000|2022-01-27 14:11:10|32021.7|32001.7|32015.5|31995.5|32021.7|32001.7|32015.1|31995.1|33
1643292680000|2022-01-27 14:11:20|32016|31996|32015.1|31995.1|32016.6|31996.6|32013|31993|29
1643292690000|2022-01-27 14:11:30|32014.5|31994.5|32012.5|31992.5|32015.6|31995.6|32011.6|31991.6|23
1643292700000|2022-01-27 14:11:40|32012.7|31992.7|32010.8|31990.8|32013.4|31993.4|32010.8|31990.8|25
1643292710000|2022-01-27 14:11:50|32010.9|31990.9|32011.2|31991.2|32024.2|31991.6|32006.7|31973.2|31
1643292720000|2022-01-27 14:12:00|32010.5|31990.5|32008.7|31988.7|32013|31993|32008.7|31988.7|27
1643292730000|2022-01-27 14:12:10|32010.9|31990.9|32007.9|31987.9|32011.6|31991.6|32007.8|31987.8|23
1643292740000|2022-01-27 14:12:20|32006.2|31986.2|32007.2|31987.2|32011.4|31991.4|32006.2|31986.2|27
1643292750000|2022-01-27 14:12:30|32005.1|31985.1|32005.5|31985.5|32007.3|31987.3|32002.9|31982.9|27
1643292760000|2022-01-27 14:12:40|32005.6|31985.6|32018.2|31998.2|32018.6|31998.6|32004.5|31984.5|32
1643292770000|2022-01-27 14:12:50|32017.4|31997.4|32022.6|32002.6|32037.9|32003.2|32017.3|31987|26
1643292780000|2022-01-27 14:13:00|32024.8|32004.8|32019.3|31999.3|32024.8|32004.8|32019.3|31999.3|29
1643292790000|2022-01-27 14:13:10|32035.3|31985.3|32032.4|31982.4|32035.3|32002.3|32016.7|31982.4|30
1643292800000|2022-01-27 14:13:20|32032.7|31982.7|32017.9|31997.9|32032.7|31999.2|32015.3|31981.7|24
1643292810000|2022-01-27 14:13:30|32018.1|31998.1|32020.5|32000.5|32020.8|32000.8|32017.3|31997.3|31
1643292820000|2022-01-27 14:13:40|32019.4|31999.4|32016.9|31996.9|32019.5|31999.5|32016.8|31996.8|27
1643292830000|2022-01-27 14:13:50|32017.6|31997.6|32015.3|31995.3|32018|31998|32013.6|31993.6|27
1643292840000|2022-01-27 14:14:00|32015.4|31995.4|32014.4|31994.4|32015.6|31995.6|32014.2|31994.2|25
1643292850000|2022-01-27 14:14:10|32014.8|31994.8|32015.1|31995.1|32015.6|31995.6|32014.1|31994.1|26
1643292860000|2022-01-27 14:14:20|32015.2|31995.2|32012.2|31992.2|32015.3|31995.3|32011.8|31991.8|24
1643292870000|2022-01-27 14:14:30|32011.9|31991.9|32011.4|31991.4|32013.2|31993.2|32011.4|31991.4|25
1643292880000|2022-01-27 14:14:40|32011.6|31991.6|32012.1|31992.1|32016.3|31996.3|32011.2|31991.2|24
1643292890000|2022-01-27 14:14:50|32013.7|31993.7|32015.4|31995.4|32022.5|32002.5|32011.1|31991.1|30
1643292900000|2022-01-27 14:15:00|32016.4|31996.4|32013.4|31993.4|32016.5|31996.5|32012.8|31992.8|26
1643292910000|2022-01-27 14:15:10|32015.3|31995.3|32016.1|31996.1|32016.6|31996.6|32015.3|31995.3|15
1643292920000|2022-01-27 14:15:20|32014.7|31994.7|32019.6|31999.6|32019.9|31999.9|32014.6|31994.6|34
1643292930000|2022-01-27 14:15:30|32018.8|31998.8|32020.8|32000.8|32021.8|32001.8|32018.7|31998.7|30
1643292940000|2022-01-27 14:15:40|32020.6|32000.6|32019.7|31999.7|32020.6|32000.6|32018.5|31998.5|12
1643292950000|2022-01-27 14:15:50|32020|32000|32019.9|31999.9|32021.6|32001.6|32018.5|31998.5|25
1643292960000|2022-01-27 14:16:00|32019.7|31999.7|32017.4|31997.4|32020.8|32000.8|32017.4|31997.4|31
1643292970000|2022-01-27 14:16:10|32017|31997|32018|31998|32019.1|31999.1|32012.4|31992.4|23
1643292980000|2022-01-27 14:16:20|32018.4|31998.4|32016.8|31996.8|32020.7|32000.7|32015.5|31995.5|26
1643292990000|2022-01-27 14:16:30|32017.1|31997.1|32017.8|31997.8|32018.8|31998.8|32015.7|31995.7|10
1643293000000|2022-01-27 14:16:40|32017.3|31997.3|32018.4|31998.4|32018.7|31998.7|32011|31991|31
1643293010000|2022-01-27 14:16:50|32018.6|31998.6|32016|31996|32018.6|31998.6|32015.2|31995.2|30
1643293020000|2022-01-27 14:17:00|32015.6|31995.6|32015.2|31995.2|32017.8|31997.8|32013.6|31993.6|28
1643293030000|2022-01-27 14:17:10|32015.6|31995.6|32020.1|32000.1|32021|32001|32012.5|31992.5|31
1643293040000|2022-01-27 14:17:20|32019.1|31999.1|32020.7|32000.7|32022|32002|32018.4|31998.4|28
1643293050000|2022-01-27 14:17:30|32020.3|32000.3|32021.7|32001.7|32022.1|32002.1|32020.3|32000.3|21
1643293060000|2022-01-27 14:17:40|32021.9|32001.9|32023.5|32003.5|32025.3|32005.3|32017.4|31997.4|31
1643293070000|2022-01-27 14:17:50|32023.1|32003.1|32023.2|32003.2|32024.5|32004.5|32020.9|32000.9|22
1643293080000|2022-01-27 14:18:00|32022.7|32002.7|32023.5|32003.5|32023.6|32003.6|32021.9|32001.9|21
1643293090000|2022-01-27 14:18:10|32023.7|32003.7|32025.4|32005.4|32029.4|32009.4|32022.9|32002.9|31
1643293100000|2022-01-27 14:18:20|32025.7|32005.7|32027.3|32007.3|32028.8|32008.8|32025.7|32005.7|29
1643293110000|2022-01-27 14:18:30|32027.1|32007.1|32028.7|32008.7|32031.2|32011.2|32026.6|32006.6|32
1643293120000|2022-01-27 14:18:40|32030|32010|32029.6|32009.6|32030.4|32010.4|32027.6|32007.6|29
1643293130000|2022-01-27 14:18:50|32029.8|32009.8|32033.2|32013.2|32035.3|32015.3|32029.2|32009.2|32
1643293140000|2022-01-27 14:19:00|32032.8|32012.8|32032.8|32012.8|32033.2|32013.2|32029.4|32009.4|25
1643293150000|2022-01-27 14:19:10|32032.3|32012.3|32030.2|32010.2|32032.3|32012.3|32029.7|32009.7|22
1643293160000|2022-01-27 14:19:20|32029.7|32009.7|32031.5|32011.5|32032.1|32012.1|32028.3|32008.3|29
1643293170000|2022-01-27 14:19:30|32030.7|32010.7|32027.3|32007.3|32031.4|32011.4|32025.7|32005.7|30
1643293180000|2022-01-27 14:19:40|32045.4|31995.4|32027.4|32007.4|32045.4|32009.2|32024|31995.4|35
1643293190000|2022-01-27 14:19:50|32026.2|32006.2|32025.8|32005.8|32030.6|32010.6|32025.7|32005.7|27
1643293200000|2022-01-27 14:20:00|32026|32006|32027|32007|32027.9|32007.9|32025.9|32005.9|22
1643293210000|2022-01-27 14:20:10|32027.6|32007.6|32027|32007|32027.6|32007.6|32025.3|32005.3|26
1643293220000|2022-01-27 14:20:20|32027.2|32007.2|32027.8|32007.8|32028.8|32008.8|32026.4|32006.4|27
1643293230000|2022-01-27 14:20:30|32027.4|32007.4|32029.5|32009.5|32030.8|32010.8|32024.1|32004.1|38
1643293240000|2022-01-27 14:20:40|32028.7|32008.7|32024.4|32004.4|32029.6|32009.6|32022.7|32002.7|34
1643293250000|2022-01-27 14:20:50|32025.2|32005.2|32023.6|32003.6|32026.7|32006.7|32020.8|32000.8|31
1643293260000|2022-01-27 14:21:00|32022.5|32002.5|32023.3|32003.3|32028|32008|32022.5|32002.5|29
1643293270000|2022-01-27 14:21:10|32023.6|32003.6|32024.5|32004.5|32025.7|32005.7|32022.1|32002.1|35
1643293280000|2022-01-27 14:21:20|32024.2|32004.2|32021.3|32001.3|32024.4|32004.4|32021.3|32001.3|30
1643293290000|2022-01-27 14:21:30|32022.1|32002.1|32022.8|32002.8|32024.2|32004.2|32021.3|32001.3|30
1643293300000|2022-01-27 14:21:40|32021.6|32001.6|32019.6|31999.6|32022.6|32002.6|32018.6|31998.6|33
1643293310000|2022-01-27 14:21:50|32020.3|32000.3|32021.5|32001.5|32021.8|32001.8|32019.7|31999.7|28
1643293320000|2022-01-27 14:22:00|32021.2|32001.2|32021.6|32001.6|32022.8|32002.8|32020.4|32000.4|25
1643293330000|2022-01-27 14:22:10|32021.9|32001.9|32027.6|32007.6|32027.8|32007.8|32021.7|32001.7|25
1643293340000|2022-01-27 14:22:20|32027.5|32007.5|32027.5|32007.5|32028.8|32008.8|32026.6|32006.6|22
1643293350000|2022-01-27 14:22:30|32027.6|32007.6|32027.8|32007.8|32028|32008|32026.5|32006.5|19
1643293360000|2022-01-27 14:22:40|32027.6|32007.6|32026.8|32006.8|32028|32008|32025.8|32005.8|13
1643293370000|2022-01-27 14:22:50|32026.7|32006.7|32028.2|32008.2|32030.5|32010.5|32025.6|32005.6|25
1643293380000|2022-01-27 14:23:00|32029.7|32009.7|32029.8|32009.8|32030.7|32010.7|32027.6|32007.6|29
1643293390000|2022-01-27 14:23:10|32029.6|32009.6|32026.2|32006.2|32030.2|32010.2|32025.7|32005.7|34
1643293400000|2022-01-27 14:23:20|32026.5|32006.5|32027.1|32007.1|32027.6|32007.6|32025.2|32005.2|29
1643293410000|2022-01-27 14:23:30|32027|32007|32026.8|32006.8|32027.9|32007.9|32025.9|32005.9|22
1643293420000|2022-01-27 14:23:40|32027.1|32007.1|32026.5|32006.5|32027.3|32007.3|32025.1|32005.1|22
1643293430000|2022-01-27 14:23:50|32026.7|32006.7|32025|32005|32026.7|32006.7|32025|32005|16
1643293440000|2022-01-27 14:24:00|32025.2|32005.2|32027.2|32007.2|32028.3|32008.3|32024.6|32004.6|24
1643293450000|2022-01-27 14:24:10|32027.1|32007.1|32026.1|32006.1|32027.9|32007.9|32025.2|32005.2|21
1643293460000|2022-01-27 14:24:20|32025.9|32005.9|32023.8|32003.8|32026|32006|32022.2|32002.2|20
1643293470000|2022-01-27 14:24:30|32024.1|32004.1|32026.4|32006.4|32027.1|32007.1|32023.3|32003.3|24
1643293480000|2022-01-27 14:24:40|32026|32006|32023.4|32003.4|32027.4|32007.4|32021.4|32001.4|23
1643293490000|2022-01-27 14:24:50|32023|32003|32021.9|32001.9|32024|32004|32021.9|32001.9|10
1643293500000|2022-01-27 14:25:00|32022|32002|32020.1|32000.1|32022.6|32002.6|32019.4|31999.4|25
1643293510000|2022-01-27 14:25:10|32020|32000|32019.8|31999.8|32021.2|32001.2|32019.3|31999.3|20
1643293520000|2022-01-27 14:25:20|32020.2|32000.2|32021.1|32001.1|32021.6|32001.6|32017.4|31997.4|26
1643293530000|2022-01-27 14:25:30|32021.6|32001.6|32005.8|31985.8|32021.6|32001.6|32005.6|31985.6|30
1643293540000|2022-01-27 14:25:40|32006.1|31986.1|32002.9|31982.9|32018|31987.2|32001.8|31968|25
1643293550000|2022-01-27 14:25:50|32003|31983|32002.5|31982.5|32004.3|31984.3|32002.5|31982.5|18
1643293560000|2022-01-27 14:26:00|32002.7|31982.7|32003.4|31983.4|32003.7|31983.7|32001.2|31981.2|23
1643293570000|2022-01-27 14:26:10|32003.6|31983.6|32004.4|31984.4|32005.6|31985.6|32003.3|31983.3|26
1643293580000|2022-01-27 14:26:20|32004.3|31984.3|32006.9|31986.9|32006.9|31986.9|32003.7|31983.7|15
1643293590000|2022-01-27 14:26:30|32006.4|31986.4|32005.6|31985.6|32006.4|31986.4|32003.9|31983.9|27
1643293600000|2022-01-27 14:26:40|32005.5|31985.5|32019.8|31969.8|32019.8|31987.4|32005.2|31969.8|22
1643293610000|2022-01-27 14:26:50|32021.4|31971.4|32022|31972|32023.3|31987.1|32005.5|31971|19
1643293620000|2022-01-27 14:27:00|32022.4|31972.4|32006.3|31986.3|32022.5|31987.5|32006.2|31971|22
1643293630000|2022-01-27 14:27:10|32006.5|31986.5|32006.3|31986.3|32006.8|31986.8|32005.8|31985.8|21
1643293640000|2022-01-27 14:27:20|32006.8|31986.8|32004.8|31984.8|32022.9|31987.2|32004.7|31969.5|29
1643293650000|2022-01-27 14:27:30|32005.6|31985.6|32005.9|31985.9|32017.3|31986.1|32002.6|31967.3|28
1643293660000|2022-01-27 14:27:40|32004.2|31984.2|32004.9|31984.9|32005.2|31985.2|32004.2|31984.2|19
1643293670000|2022-01-27 14:27:50|32004.7|31984.7|31998.1|31978.1|32013.2|31984.7|31994.5|31958.9|28
1643293680000|2022-01-27 14:28:00|31997.8|31977.8|31996|31976|32012.6|31978.2|31994.9|31962.6|33
1643293690000|2022-01-27 14:28:10|31995.9|31975.9|31990.9|31970.9|32009.9|31975.9|31990.5|31959.9|34
1643293700000|2022-01-27 14:28:20|31990.2|31970.2|31986.6|31966.6|31993.3|31973.3|31986.6|31966.6|36
1643293710000|2022-01-27 14:28:30|31988.7|31968.7|31984.4|31964.4|31988.7|31968.7|31984.4|31964.4|33
1643293720000|2022-01-27 14:28:40|31985.5|31965.5|31990.7|31970.7|32002|31971.8|31984.3|31949|36
1643293730000|2022-01-27 14:28:50|31991|31971|31992.3|31972.3|31992.3|31972.3|31989|31969|35
1643293740000|2022-01-27 14:29:00|31990.5|31970.5|31992.4|31972.4|31994.8|31974.8|31990.5|31970.5|31
1643293750000|2022-01-27 14:29:10|31991.5|31971.5|31992.7|31972.7|31994|31974|31990.7|31970.7|32
1643293760000|2022-01-27 14:29:20|31992.4|31972.4|31995.8|31975.8|31997.3|31977.3|31992.4|31972.4|32
1643293770000|2022-01-27 14:29:30|31995.9|31975.9|31994.5|31974.5|31998|31978|31992.9|31972.9|37
1643293780000|2022-01-27 14:29:40|31995|31975|31995|31975|31997.6|31977.6|31993.7|31973.7|37
1643293790000|2022-01-27 14:29:50|31995.1|31975.1|31995.5|31975.5|31996.4|31976.4|31994.5|31974.5|30
1643293800000|2022-01-27 14:30:00|31996.2|31976.2|31993.9|31973.9|31997.4|31977.4|31992.7|31972.7|39
1643293810000|2022-01-27 14:30:10|31994|31974|31998.5|31978.5|32001.2|31981.2|31994|31974|37
1643293820000|2022-01-27 14:30:20|31998.4|31978.4|31997.2|31977.2|32001.3|31981.3|31994.5|31974.5|36
1643293830000|2022-01-27 14:30:30|31996.3|31976.3|31999.2|31979.2|32000.2|31980.2|31996.3|31976.3|31
1643293840000|2022-01-27 14:30:40|31998.5|31978.5|32000.9|31980.9|32000.9|31980.9|31995.7|31975.7|35
1643293850000|2022-01-27 14:30:50|32000.6|31980.6|32000.7|31980.7|32000.9|31980.9|31998.2|31978.2|25
1643293860000|2022-01-27 14:31:00|32001|31981|32002.7|31982.7|32004.4|31984.4|31999.4|31979.4|29
1643293870000|2022-01-27 14:31:10|32004.7|31984.7|32001.6|31981.6|32005.7|31985.7|32000.8|31980.8|28
1643293880000|2022-01-27 14:31:20|32001.2|31981.2|31994.2|31974.2|32003.1|31983.1|31991.1|31971.1|32
1643293890000|2022-01-27 14:31:30|31991.8|31971.8|31988.2|31968.2|32003|31974.8|31987.3|31953|38
1643293900000|2022-01-27 14:31:40|31987.4|31967.4|31989.4|31969.4|31990|31970|31987|31967|30
1643293910000|2022-01-27 14:31:50|31989.5|31969.5|31986.1|31966.1|31991.3|31971.3|31986.1|31966.1|35
1643293920000|2022-01-27 14:32:00|31987.1|31967.1|31985.4|31965.4|31987.3|31967.3|31981.8|31961.8|33
1643293930000|2022-01-27 14:32:10|31984.5|31964.5|31981.1|31961.1|31984.5|31964.5|31980.3|31960.3|31
1643293940000|2022-01-27 14:32:20|31980.6|31960.6|31995.7|31975.7|32004.5|31975.9|31980.6|31952.5|31
1643293950000|2022-01-27 14:32:30|31995.8|31975.8|31994.9|31974.9|31996.8|31976.8|31994.9|31974.9|28
1643293960000|2022-01-27 14:32:40|31995.1|31975.1|31990.1|31970.1|31995.1|31975.1|31989|31969|37
1643293970000|2022-01-27 14:32:50|31990.3|31970.3|31990.7|31970.7|31991.2|31971.2|31987.1|31967.1|30
1643293980000|2022-01-27 14:33:00|31990.8|31970.8|31991.7|31971.7|31992.4|31972.4|31990.5|31970.5|27
1643293990000|2022-01-27 14:33:10|31991.3|31971.3|31992.9|31972.9|31994.3|31974.3|31991.3|31971.3|24
1643294000000|2022-01-27 14:33:20|31992.8|31972.8|31988.8|31968.8|31994.4|31974.4|31988.8|31968.8|26
1643294010000|2022-01-27 14:33:30|31990|31970|31991|31971|31992|31972|31989.5|31969.5|24
1643294020000|2022-01-27 14:33:40|31991.3|31971.3|31995.6|31975.6|31996.4|31976.4|31987.4|31967.4|35
1643294030000|2022-01-27 14:33:50|31996.8|31976.8|32001.4|31981.4|32004.3|31984.3|31994.5|31974.5|29
1643294040000|2022-01-27 14:34:00|32001|31981|32002.2|31982.2|32003.3|31983.3|31999.5|31979.5|37
1643294050000|2022-01-27 14:34:10|32001.6|31981.6|32002.8|31982.8|32017.3|31983.5|32001.2|31967.3|29
1643294060000|2022-01-27 14:34:20|32002.9|31982.9|32002.5|31982.5|32002.9|31982.9|32002.3|31982.3|18
1643294070000|2022-01-27 14:34:30|32002.8|31982.8|32018.5|31998.5|32030.6|31999.8|32001.1|31979.2|30
1643294080000|2022-01-27 14:34:40|32018.7|31998.7|32019.2|31999.2|32019.7|31999.7|32016.8|31996.8|33
1643294090000|2022-01-27 14:34:50|32019.3|31999.3|32016.5|31996.5|32019.6|31999.6|32012.5|31992.5|32
1643294100000|2022-01-27 14:35:00|32014.6|31994.6|32025.4|31975.4|32025.4|31995.9|32011.4|31975.4|33
1643294110000|2022-01-27 14:35:10|32026.2|31976.2|32012.2|31992.2|32026.2|31994|32008.5|31974.5|30
1643294120000|2022-01-27 14:35:20|32011.9|31991.9|32012.8|31992.8|32013|31993|32011.3|31991.3|31
1643294130000|2022-01-27 14:35:30|32013.7|31993.7|32016.3|31996.3|32030.6|31996.5|32012.9|31978.8|30
1643294140000|2022-01-27 14:35:40|32016.4|31996.4|32016.4|31996.4|32019.1|31999.1|32015.5|31995.5|27
1643294150000|2022-01-27 14:35:50|32016.3|31996.3|32015.1|31995.1|32018.1|31998.1|32015.1|31995.1|27
1643294160000|2022-01-27 14:36:00|32015.5|31995.5|32015.2|31995.2|32018.1|31998.1|32015.2|31995.2|30
1643294170000|2022-01-27 14:36:10|32016.1|31996.1|32016.3|31996.3|32017.6|31997.6|32012.5|31992.5|33
1643294180000|2022-01-27 14:36:20|32016.2|31996.2|32019.5|31999.5|32020.9|32000.9|32015.9|31995.9|36
1643294190000|2022-01-27 14:36:30|32019.8|31999.8|32021.1|32001.1|32021.9|32001.9|32019.1|31999.1|26
1643294200000|2022-01-27 14:36:40|32021.3|32001.3|32024.1|32004.1|32024.4|32004.4|32020.6|32000.6|28
1643294210000|2022-01-27 14:36:50|32023.6|32003.6|32025.6|32005.6|32030.2|32010.2|32023.6|32003.6|36
1643294220000|2022-01-27 14:37:00|32025.4|32005.4|32022.7|32002.7|32026.4|32006.4|32021.9|32001.9|31
1643294230000|2022-01-27 14:37:10|32022.6|32002.6|32016.5|31996.5|32022.6|32002.6|32015.3|31995.3|33
1643294240000|2022-01-27 14:37:20|32016.3|31996.3|32015.2|31995.2|32016.3|31996.3|32012.3|31992.3|34
1643294250000|2022-01-27 14:37:30|32014.9|31994.9|32015.6|31995.6|32016.3|31996.3|32013.8|31993.8|32
1643294260000|2022-01-27 14:37:40|32015.8|31995.8|32014.4|31994.4|32016|31996|32013.7|31993.7|30
1643294270000|2022-01-27 14:37:50|32013.5|31993.5|32015.2|31995.2|32016.6|31996.6|32013.3|31993.3|26
1643294280000|2022-01-27 14:38:00|32016.7|31996.7|32011.5|31991.5|32030.4|31996.8|32010.8|31978|33
1643294290000|2022-01-27 14:38:10|32010.6|31990.6|32011.9|31991.9|32020.7|31992.7|32004.2|31969.2|37
1643294300000|2022-01-27 14:38:20|32012.5|31992.5|32013.4|31993.4|32014|31994|32011.5|31991.5|30
1643294310000|2022-01-27 14:38:30|32014|31994|32008|31988|32014.4|31994.4|32008|31988|35
1643294320000|2022-01-27 14:38:40|32009.1|31989.1|32007.5|31987.5|32010.1|31990.1|32007.3|31987.3|35
1643294330000|2022-01-27 14:38:50|32007|31987|32004.8|31984.8|32007.4|31987.4|32004.1|31984.1|28
1643294340000|2022-01-27 14:39:00|32004.6|31984.6|32009.6|31989.6|32011.5|31991.5|32004.6|31984.6|36
1643294350000|2022-01-27 14:39:10|32010.5|31990.5|32013.4|31993.4|32013.7|31993.7|32010.2|31990.2|32
1643294360000|2022-01-27 14:39:20|32013.3|31993.3|32012.6|31992.6|32015.4|31995.4|32012.2|31992.2|33
1643294370000|2022-01-27 14:39:30|32013.1|31993.1|32005.7|31985.7|32013.5|31993.5|32005.2|31985.2|31
1643294380000|2022-01-27 14:39:40|32003.7|31983.7|32005.1|31985.1|32005.7|31985.7|32002.6|31982.6|32
1643294390000|2022-01-27 14:39:50|32005.5|31985.5|32003.7|31983.7|32006|31986|32003.1|31983.1|29
1643294400000|2022-01-27 14:40:00|32003.4|31983.4|31999.5|31979.5|32003.9|31983.9|31998.8|31978.8|33
1643294410000|2022-01-27 14:40:10|31999.6|31979.6|31999.7|31979.7|32000.7|31980.7|31998.7|31978.7|29
1643294420000|2022-01-27 14:40:20|31999.5|31979.5|31994.1|31974.1|31999.5|31979.5|31994.1|31974.1|31
1643294430000|2022-01-27 14:40:30|31995.4|31975.4|32011.5|31961.5|32011.5|31977.8|31992.6|31957|33
1643294440000|2022-01-27 14:40:40|32011.7|31961.7|31993.6|31973.6|32011.7|31977.8|31993|31961.7|37
1643294450000|2022-01-27 14:40:50|31992.6|31972.6|31994.1|31974.1|31994.9|31974.9|31992.2|31972.2|31
1643294460000|2022-01-27 14:41:00|31993.9|31973.9|31981.1|31961.1|31994.2|31974.2|31979.8|31959.8|34
1643294470000|2022-01-27 14:41:10|31979.8|31959.8|31979.7|31959.7|31981.5|31961.5|31978.5|31958.5|29
1643294480000|2022-01-27 14:41:20|31979.4|31959.4|31978.2|31958.2|31980|31960|31978|31958|24
1643294490000|2022-01-27 14:41:30|31978.3|31958.3|31975.1|31955.1|31978.3|31958.3|31975.1|31955.1|29
1643294500000|2022-01-27 14:41:40|31975.4|31955.4|31975.4|31955.4|31977|31957|31974.3|31954.3|31
1643294510000|2022-01-27 14:41:50|31975.9|31955.9|31976.8|31956.8|31979|31959|31975.9|31955.9|30
1643294520000|2022-01-27 14:42:00|31979|31959|31967.1|31947.1|31989|31960.7|31964.7|31928.7|39
1643294530000|2022-01-27 14:42:10|31968|31948|31973.4|31953.4|31988.2|31953.9|31963.8|31928.7|35
1643294540000|2022-01-27 14:42:20|31972.9|31952.9|31995.8|31945.8|31996|31963|31972.9|31944.5|35
1643294550000|2022-01-27 14:42:30|31995.9|31945.9|31983.7|31963.7|31995.9|31964|31980.1|31945.9|27
1643294560000|2022-01-27 14:42:40|31983.6|31963.6|31982.3|31962.3|31983.9|31963.9|31980.6|31960.6|19
1643294570000|2022-01-27 14:42:50|31982.1|31962.1|31980.2|31960.2|31982.3|31962.3|31978|31958|28
1643294580000|2022-01-27 14:43:00|31979.7|31959.7|31980.6|31960.6|31983.3|31963.3|31979.1|31959.1|27
1643294590000|2022-01-27 14:43:10|31980.7|31960.7|31981|31961|31981|31961|31979.3|31959.3|27
1643294600000|2022-01-27 14:43:20|31980.9|31960.9|31978.5|31958.5|31980.9|31960.9|31977.2|31957.2|31
1643294610000|2022-01-27 14:43:30|31978.7|31958.7|31973.3|31953.3|31978.9|31958.9|31973.2|31953.2|31
1643294620000|2022-01-27 14:43:40|31972.5|31952.5|31975.1|31955.1|31975.8|31955.8|31972.5|31952.5|34
1643294630000|2022-01-27 14:43:50|31976.6|31956.6|31969.1|31949.1|31983.5|31956.6|31965.2|31933.5|31
1643294640000|2022-01-27 14:44:00|31969.6|31949.6|31968.9|31948.9|31972.1|31952.1|31968.4|31948.4|33
1643294650000|2022-01-27 14:44:10|31968.5|31948.5|31966.6|31946.6|31968.7|31948.7|31965.3|31945.3|34
1643294660000|2022-01-27 14:44:20|31967.3|31947.3|31969|31949|31969.4|31949.4|31966.9|31946.9|37
1643294670000|2022-01-27 14:44:30|31969.2|31949.2|31968.9|31948.9|31969.4|31949.4|31968.5|31948.5|31
1643294680000|2022-01-27 14:44:40|31968.6|31948.6|31970.2|31950.2|31971.5|31951.5|31968.6|31948.6|20
1643294690000|2022-01-27 14:44:50|31970.6|31950.6|31971.1|31951.1|31971.4|31951.4|31969.1|31949.1|32
1643294700000|2022-01-27 14:45:00|31971.9|31951.9|31970.2|31950.2|31971.9|31951.9|31969.9|31949.9|32
1643294710000|2022-01-27 14:45:10|31970.3|31950.3|31970.4|31950.4|31975.9|31955.9|31970.3|31950.3|30
1643294720000|2022-01-27 14:45:20|31971.3|31951.3|31970.2|31950.2|31971.7|31951.7|31969|31949|32
1643294730000|2022-01-27 14:45:30|31970|31950|31967.3|31947.3|31970.4|31950.4|31966.5|31946.5|35
1643294740000|2022-01-27 14:45:40|31966.7|31946.7|31965.5|31945.5|31970.8|31950.8|31965.4|31945.4|31
1643294750000|2022-01-27 14:45:50|31964.5|31944.5|31966.4|31946.4|31967.5|31947.5|31963.3|31943.3|31
1643294760000|2022-01-27 14:46:00|31967|31947|31968.4|31948.4|31968.9|31948.9|31966.2|31946.2|36
1643294770000|2022-01-27 14:46:10|31968.6|31948.6|31968.6|31948.6|31969.7|31949.7|31965.8|31945.8|34
1643294780000|2022-01-27 14:46:20|31969.4|31949.4|31970|31950|31970.3|31950.3|31968.5|31948.5|31
1643294790000|2022-01-27 14:46:30|31969.6|31949.6|31969|31949|31970.7|31950.7|31968.1|31948.1|29
1643294800000|2022-01-27 14:46:40|31968.8|31948.8|31968.8|31948.8|31970.9|31950.9|31968|31948|27
1643294810000|2022-01-27 14:46:50|31968.9|31948.9|31969.1|31949.1|31969.5|31949.5|31967.3|31947.3|31
1643294820000|2022-01-27 14:47:00|31969.3|31949.3|31967.1|31947.1|31969.3|31949.3|31967.1|31947.1|20
1643294830000|2022-01-27 14:47:10|31966.4|31946.4|31967.7|31947.7|31968.9|31948.9|31966.4|31946.4|33
1643294840000|2022-01-27 14:47:20|31967.6|31947.6|31966.7|31946.7|31967.6|31947.6|31965.9|31945.9|28
1643294850000|2022-01-27 14:47:30|31966.8|31946.8|31967.2|31947.2|31968.1|31948.1|31966.1|31946.1|32
1643294860000|2022-01-27 14:47:40|31966.9|31946.9|31968.6|31948.6|31968.8|31948.8|31966.6|31946.6|28
1643294870000|2022-01-27 14:47:50|31968.7|31948.7|31969.8|31949.8|31970.4|31950.4|31968.3|31948.3|27
1643294880000|2022-01-27 14:48:00|31969.4|31949.4|31972.5|31952.5|31972.7|31952.7|31968.3|31948.3|34
1643294890000|2022-01-27 14:48:10|31972.7|31952.7|31975.2|31955.2|31975.6|31955.6|31971.3|31951.3|33
1643294900000|2022-01-27 14:48:20|31974.2|31954.2|31975|31955|31975.6|31955.6|31974.1|31954.1|31
1643294910000|2022-01-27 14:48:30|31974.7|31954.7|31974.9|31954.9|31975.3|31955.3|31972|31952|33
1643294920000|2022-01-27 14:48:40|31974.3|31954.3|31974.2|31954.2|31975.3|31955.3|31972.4|31952.4|33
1643294930000|2022-01-27 14:48:50|31974|31954|31973.6|31953.6|31974.1|31954.1|31972.2|31952.2|26
1643294940000|2022-01-27 14:49:00|31973.9|31953.9|31980.6|31960.6|31981.4|31961.4|31973.3|31953.3|31
1643294950000|2022-01-27 14:49:10|31980.3|31960.3|31979.8|31959.8|31982.3|31962.3|31979.1|31959.1|27
1643294960000|2022-01-27 14:49:20|31980.8|31960.8|31976.7|31956.7|31981.1|31961.1|31976.5|31956.5|28
1643294970000|2022-01-27 14:49:30|31977.3|31957.3|31976.2|31956.2|31977.3|31957.3|31974.6|31954.6|36
1643294980000|2022-01-27 14:49:40|31976.6|31956.6|31978.5|31958.5|31979|31959|31975.1|31955.1|32
1643294990000|2022-01-27 14:49:50|31979|31959|31977.6|31957.6|31979|31959|31976.3|31956.3|33
1643295000000|2022-01-27 14:50:00|31977|31957|31977.8|31957.8|31978.3|31958.3|31975.2|31955.2|33
1643295010000|2022-01-27 14:50:10|31978.2|31958.2|31976.6|31956.6|31979.7|31959.7|31976.6|31956.6|39
1643295020000|2022-01-27 14:50:20|31978.6|31958.6|31977.6|31957.6|31979.6|31959.6|31973|31953|35
1643295030000|2022-01-27 14:50:30|31977.7|31957.7|31978.6|31958.6|31978.8|31958.8|31974.6|31954.6|35
1643295040000|2022-01-27 14:50:40|31978.8|31958.8|31975.3|31955.3|31978.8|31958.8|31975|31955|27
1643295050000|2022-01-27 14:50:50|31975.6|31955.6|31978.3|31958.3|31979.7|31959.7|31974|31954|34
1643295060000|2022-01-27 14:51:00|31978.7|31958.7|31977.1|31957.1|31980.3|31960.3|31975.1|31955.1|36
1643295070000|2022-01-27 14:51:10|31977.5|31957.5|31974.5|31954.5|31977.5|31957.5|31973.1|31953.1|31
1643295080000|2022-01-27 14:51:20|31974|31954|31974.5|31954.5|31975.9|31955.9|31974|31954|33
1643295090000|2022-01-27 14:51:30|31973.9|31953.9|31975.5|31955.5|31975.8|31955.8|31973.6|31953.6|24
1643295100000|2022-01-27 14:51:40|31975.9|31955.9|31974.8|31954.8|31975.9|31955.9|31974.7|31954.7|29
1643295110000|2022-01-27 14:51:50|31974.6|31954.6|31978.9|31958.9|31979.4|31959.4|31974.3|31954.3|30
1643295120000|2022-01-27 14:52:00|31977.4|31957.4|31977.9|31957.9|31978.1|31958.1|31975.1|31955.1|34
1643295130000|2022-01-27 14:52:10|31979.1|31959.1|31978.6|31958.6|31979.4|31959.4|31977.8|31957.8|23
1643295140000|2022-01-27 14:52:20|31978.8|31958.8|31979.7|31959.7|31980.6|31960.6|31978.4|31958.4|22
1643295150000|2022-01-27 14:52:30|31980.2|31960.2|31979.4|31959.4|31980.5|31960.5|31979.3|31959.3|20
1643295160000|2022-01-27 14:52:40|31979.5|31959.5|31979.8|31959.8|31980.1|31960.1|31979.2|31959.2|19
1643295170000|2022-01-27 14:52:50|31980|31960|31979.6|31959.6|31980.9|31960.9|31979.3|31959.3|24
1643295180000|2022-01-27 14:53:00|31979.4|31959.4|31979.2|31959.2|31979.9|31959.9|31979.2|31959.2|19
1643295190000|2022-01-27 14:53:10|31979.3|31959.3|31981|31961|31981.6|31961.6|31978.6|31958.6|22
1643295200000|2022-01-27 14:53:20|31980.7|31960.7|31977.9|31957.9|31982|31962|31977.7|31957.7|26
1643295210000|2022-01-27 14:53:30|31978.3|31958.3|31975.7|31955.7|31979|31959|31975.7|31955.7|23
1643295220000|2022-01-27 14:53:40|31975.9|31955.9|31973.3|31953.3|31977.2|31957.2|31972|31952|32
1643295230000|2022-01-27 14:53:50|31972.8|31952.8|31974.1|31954.1|31974.5|31954.5|31972.6|31952.6|38
1643295240000|2022-01-27 14:54:00|31974.2|31954.2|31975.4|31955.4|31975.5|31955.5|31973.8|31953.8|36
1643295250000|2022-01-27 14:54:10|31975.1|31955.1|31973.8|31953.8|31977.5|31957.5|31972.4|31952.4|36
1643295260000|2022-01-27 14:54:20|31974.1|31954.1|31971.1|31951.1|31974.4|31954.4|31970|31950|32
1643295270000|2022-01-27 14:54:30|31972.4|31952.4|31974.5|31954.5|31975.4|31955.4|31971.2|31951.2|36
1643295280000|2022-01-27 14:54:40|31974.4|31954.4|31973.5|31953.5|31975|31955|31971.3|31951.3|33
1643295290000|2022-01-27 14:54:50|31974|31954|31973|31953|31975.8|31955.8|31971.5|31951.5|34
1643295300000|2022-01-27 14:55:00|31973.1|31953.1|31968.1|31948.1|31973.1|31953.1|31968|31948|36
1643295310000|2022-01-27 14:55:10|31966|31946|31967.2|31947.2|31971.2|31951.2|31966|31946|35
1643295320000|2022-01-27 14:55:20|31968.3|31948.3|31957.5|31937.5|31968.9|31948.9|31957.1|31937.1|34
1643295330000|2022-01-27 14:55:30|31958.1|31938.1|31958|31938|31958.9|31938.9|31957.3|31937.3|28
1643295340000|2022-01-27 14:55:40|31958.5|31938.5|31957.5|31937.5|31958.5|31938.5|31956.4|31936.4|26
1643295350000|2022-01-27 14:55:50|31957.1|31937.1|31958.7|31938.7|31960.7|31940.7|31956.7|31936.7|30
1643295360000|2022-01-27 14:56:00|31959.2|31939.2|31961.1|31941.1|31961.7|31941.7|31957.9|31937.9|25
1643295370000|2022-01-27 14:56:10|31960.2|31940.2|31957.4|31937.4|31960.9|31940.9|31956.7|31936.7|30
1643295380000|2022-01-27 14:56:20|31957.3|31937.3|31956.3|31936.3|31957.9|31937.9|31956.3|31936.3|24
1643295390000|2022-01-27 14:56:30|31956.4|31936.4|31958.5|31938.5|31958.5|31938.5|31955.6|31935.6|28
1643295400000|2022-01-27 14:56:40|31958.7|31938.7|31958.3|31938.3|31960.8|31940.8|31956.6|31936.6|35
1643295410000|2022-01-27 14:56:50|31958.6|31938.6|31959.5|31939.5|31959.7|31939.7|31958.3|31938.3|23
1643295420000|2022-01-27 14:57:00|31958.1|31938.1|31959.1|31939.1|31960.1|31940.1|31958|31938|26
1643295430000|2022-01-27 14:57:10|31957.3|31937.3|31959.8|31939.8|31961.2|31941.2|31957.3|31937.3|27
1643295440000|2022-01-27 14:57:20|31960.3|31940.3|31958.7|31938.7|31962.1|31942.1|31957.6|31937.6|29
1643295450000|2022-01-27 14:57:30|31957.9|31937.9|31958.2|31938.2|31959.8|31939.8|31957|31937|23
1643295460000|2022-01-27 14:57:40|31958.4|31938.4|31958.1|31938.1|31959|31939|31957.9|31937.9|19
1643295470000|2022-01-27 14:57:50|31958|31938|31958.6|31938.6|31959.2|31939.2|31955.2|31935.2|24
1643295480000|2022-01-27 14:58:00|31958.3|31938.3|31960|31940|31960|31940|31954.6|31934.6|28
1643295490000|2022-01-27 14:58:10|31954|31934|31946.5|31926.5|31954|31934|31945.5|31925.5|34
1643295500000|2022-01-27 14:58:20|31946.8|31926.8|31947.2|31927.2|31951|31931|31946.4|31926.4|34
1643295510000|2022-01-27 14:58:30|31948.7|31928.7|31949.9|31929.9|31949.9|31929.9|31947.2|31927.2|31
1643295520000|2022-01-27 14:58:40|31949|31929|31949.7|31929.7|31950.9|31930.9|31948|31928|35
1643295530000|2022-01-27 14:58:50|31949|31929|31949.7|31929.7|31951.6|31931.6|31947.3|31927.3|34
1643295540000|2022-01-27 14:59:00|31949.6|31929.6|31949|31929|31951.7|31931.7|31947|31927|33
1643295550000|2022-01-27 14:59:10|31948.3|31928.3|31950.6|31930.6|31951.7|31931.7|31948.3|31928.3|28
1643295560000|2022-01-27 14:59:20|31950.7|31930.7|31946.6|31926.6|31950.7|31930.7|31946.4|31926.4|29
1643295570000|2022-01-27 14:59:30|31947.6|31927.6|31948.5|31928.5|31948.9|31928.9|31947.6|31927.6|25
1643295580000|2022-01-27 14:59:40|31948.3|31928.3|31951.9|31931.9|31952.2|31932.2|31948.3|31928.3|27
1643295590000|2022-01-27 14:59:50|31952.3|31932.3|31950|31930|31954.7|31934.7|31950|31930|28
1643295600000|2022-01-27 15:00:00|31948.8|31928.8|31950.3|31930.3|31954.2|31934.2|31947.6|31927.6|34
1643295610000|2022-01-27 15:00:10|31950|31930|31950.6|31930.6|31950.8|31930.8|31948.3|31928.3|32
1643295620000|2022-01-27 15:00:20|31950.3|31930.3|31952.4|31932.4|31954|31934|31948.9|31928.9|28
1643295630000|2022-01-27 15:00:30|31952.9|31932.9|31951.6|31931.6|31953.5|31933.5|31949.7|31929.7|30
1643295640000|2022-01-27 15:00:40|31950.9|31930.9|31949.2|31929.2|31951.4|31931.4|31947|31927|27
1643295650000|2022-01-27 15:00:50|31948.5|31928.5|31949.4|31929.4|31950.8|31930.8|31948.5|31928.5|34
1643295660000|2022-01-27 15:01:00|31948.9|31928.9|31948.7|31928.7|31949.7|31929.7|31948.5|31928.5|30
1643295670000|2022-01-27 15:01:10|31949.1|31929.1|31947.3|31927.3|31949.8|31929.8|31947.2|31927.2|29
1643295680000|2022-01-27 15:01:20|31947.4|31927.4|31950|31930|31950.4|31930.4|31947.3|31927.3|22
1643295690000|2022-01-27 15:01:30|31949.9|31929.9|31951.8|31931.8|31952.5|31932.5|31949.5|31929.5|22
1643295700000|2022-01-27 15:01:40|31950.4|31930.4|31950.8|31930.8|31953.9|31933.9|31950.4|31930.4|31
1643295710000|2022-01-27 15:01:50|31951.5|31931.5|31952.5|31932.5|31953.6|31933.6|31950|31930|26
1643295720000|2022-01-27 15:02:00|31953.2|31933.2|31953.2|31933.2|31954.9|31934.9|31951|31931|35
1643295730000|2022-01-27 15:02:10|31952.7|31932.7|31953.2|31933.2|31955.4|31935.4|31951.4|31931.4|29
1643295740000|2022-01-27 15:02:20|31953|31933|31952.1|31932.1|31953.2|31933.2|31950.2|31930.2|29
1643295750000|2022-01-27 15:02:30|31952|31932|31951|31931|31952.1|31932.1|31949.7|31929.7|30
1643295760000|2022-01-27 15:02:40|31950.9|31930.9|31951.2|31931.2|31951.5|31931.5|31949.6|31929.6|25
1643295770000|2022-01-27 15:02:50|31952.6|31932.6|31949.9|31929.9|31953.1|31933.1|31948.8|31928.8|20
1643295780000|2022-01-27 15:03:00|31949.8|31929.8|31952.2|31932.2|31952.6|31932.6|31949.3|31929.3|29
1643295790000|2022-01-27 15:03:10|31951.9|31931.9|31952.7|31932.7|31954.1|31934.1|31951.3|31931.3|24
1643295800000|2022-01-27 15:03:20|31952.6|31932.6|31952.8|31932.8|31954.2|31934.2|31951.9|31931.9|21
1643295810000|2022-01-27 15:03:30|31953.1|31933.1|31955.8|31935.8|31957.1|31937.1|31952.6|31932.6|20
1643295820000|2022-01-27 15:03:40|31956.6|31936.6|31956.1|31936.1|31957.1|31937.1|31955.2|31935.2|26
1643295830000|2022-01-27 15:03:50|31955.7|31935.7|31950.8|31930.8|31955.7|31935.7|31949.7|31929.7|28
1643295840000|2022-01-27 15:04:00|31951.3|31931.3|31951.1|31931.1|31952.1|31932.1|31950.9|31930.9|20
1643295850000|2022-01-27 15:04:10|31951.7|31931.7|31950.1|31930.1|31951.7|31931.7|31950|31930|22
1643295860000|2022-01-27 15:04:20|31950.2|31930.2|31950.3|31930.3|31950.8|31930.8|31950.1|31930.1|22
1643295870000|2022-01-27 15:04:30|31950.5|31930.5|31951.3|31931.3|31953.3|31933.3|31950.2|31930.2|30
1643295880000|2022-01-27 15:04:40|31951.4|31931.4|31950.6|31930.6|31952|31932|31947.6|31927.6|24
1643295890000|2022-01-27 15:04:50|31949.6|31929.6|31950.1|31930.1|31951.4|31931.4|31948.6|31928.6|23
1643295900000|2022-01-27 15:05:00|31949.6|31929.6|31949.3|31929.3|31950.4|31930.4|31949|31929|26
1643295910000|2022-01-27 15:05:10|31948.4|31928.4|31949.6|31929.6|31950.1|31930.1|31948.2|31928.2|22
1643295920000|2022-01-27 15:05:20|31951.2|31931.2|31952.9|31932.9|31952.9|31932.9|31950.1|31930.1|27
1643295930000|2022-01-27 15:05:30|31953.5|31933.5|31955.3|31935.3|31955.8|31935.8|31952.7|31932.7|25
1643295940000|2022-01-27 15:05:40|31955.4|31935.4|31956.2|31936.2|31957.1|31937.1|31952.2|31932.2|33
1643295950000|2022-01-27 15:05:50|31956.3|31936.3|31956.4|31936.4|31957.2|31937.2|31955.8|31935.8|21
1643295960000|2022-01-27 15:06:00|31957.2|31937.2|31957.8|31937.8|31958.5|31938.5|31956.7|31936.7|22
1643295970000|2022-01-27 15:06:10|31958|31938|31961.6|31941.6|31962.2|31942.2|31957.8|31937.8|30
1643295980000|2022-01-27 15:06:20|31961.4|31941.4|31960.3|31940.3|31962.3|31942.3|31958.5|31938.5|26
1643295990000|2022-01-27 15:06:30|31960.5|31940.5|31965.7|31945.7|31967.3|31947.3|31960.3|31940.3|28
1643296000000|2022-01-27 15:06:40|31966.1|31946.1|31971.1|31951.1|31971.3|31951.3|31965.9|31945.9|32
1643296010000|2022-01-27 15:06:50|31970.5|31950.5|31971.9|31951.9|31972.8|31952.8|31970.5|31950.5|26
1643296020000|2022-01-27 15:07:00|31972.2|31952.2|31972.9|31952.9|31973.2|31953.2|31971.5|31951.5|23
1643296030000|2022-01-27 15:07:10|31973.3|31953.3|31973.8|31953.8|31974.1|31954.1|31972.8|31952.8|12
1643296040000|2022-01-27 15:07:20|31974.3|31954.3|31976.4|31956.4|31977.9|31957.9|31974.2|31954.2|32
1643296050000|2022-01-27 15:07:30|31976.5|31956.5|31976.8|31956.8|31977.4|31957.4|31974.8|31954.8|27
1643296060000|2022-01-27 15:07:40|31977.3|31957.3|31975.9|31955.9|31978.1|31958.1|31975.2|31955.2|22
1643296070000|2022-01-27 15:07:50|31976.3|31956.3|31984.6|31964.6|31990.3|31964.6|31973.7|31940.3|29
1643296080000|2022-01-27 15:08:00|31997.3|31947.3|31985.8|31965.8|31999.5|31967.1|31984.1|31947.3|31
1643296090000|2022-01-27 15:08:10|31986.3|31966.3|31985.2|31965.2|31986.6|31966.6|31985.2|31965.2|23
1643296100000|2022-01-27 15:08:20|31985.1|31965.1|31972.6|31952.6|31985.4|31965.4|31971.2|31951.2|29
1643296110000|2022-01-27 15:08:30|31973.7|31953.7|31973.4|31953.4|31975.1|31955.1|31971.8|31951.8|35
1643296120000|2022-01-27 15:08:40|31973|31953|31971.7|31951.7|31973.7|31953.7|31971.5|31951.5|25
1643296130000|2022-01-27 15:08:50|31970|31950|31965.3|31945.3|31970.5|31950.5|31965.3|31945.3|30
1643296140000|2022-01-27 15:09:00|31966.6|31946.6|31964|31944|31968.4|31948.4|31964|31944|32
1643296150000|2022-01-27 15:09:10|31964.6|31944.6|31963.5|31943.5|31966.3|31946.3|31963.5|31943.5|30
1643296160000|2022-01-27 15:09:20|31964.9|31944.9|31963.9|31943.9|31964.9|31944.9|31961.1|31941.1|30
1643296170000|2022-01-27 15:09:30|31964.7|31944.7|31963|31943|31965.2|31945.2|31963|31943|32
1643296180000|2022-01-27 15:09:40|31978.5|31928.5|31962.8|31942.8|31979.9|31944.6|31961.3|31928.4|35
1643296190000|2022-01-27 15:09:50|31962.2|31942.2|31964.8|31944.8|31965.5|31945.5|31960.1|31940.1|31
1643296200000|2022-01-27 15:10:00|31964.7|31944.7|31966.1|31946.1|31968.5|31948.5|31964.6|31944.6|31
1643296210000|2022-01-27 15:10:10|31966.6|31946.6|31967.1|31947.1|31967.6|31947.6|31965.7|31945.7|32
1643296220000|2022-01-27 15:10:20|31966.8|31946.8|31969.1|31949.1|31971.2|31951.2|31966.7|31946.7|32
1643296230000|2022-01-27 15:10:30|31969.2|31949.2|31969.4|31949.4|31970|31950|31965.9|31945.9|28
1643296240000|2022-01-27 15:10:40|31969.6|31949.6|31967.2|31947.2|31969.6|31949.6|31967.2|31947.2|23
1643296250000|2022-01-27 15:10:50|31967.3|31947.3|31968.5|31948.5|31969.4|31949.4|31964.8|31944.8|28
1643296260000|2022-01-27 15:11:00|31968.6|31948.6|31967.7|31947.7|31968.8|31948.8|31965.5|31945.5|22
1643296270000|2022-01-27 15:11:10|31968.6|31948.6|31965.9|31945.9|31968.6|31948.6|31965|31945|19
1643296280000|2022-01-27 15:11:20|31966|31946|31968.6|31948.6|31971.5|31951.5|31966|31946|23
1643296290000|2022-01-27 15:11:30|31968.5|31948.5|31969.8|31949.8|31970.5|31950.5|31968.2|31948.2|23
1643296300000|2022-01-27 15:11:40|31969.5|31949.5|31971.3|31951.3|31973.6|31953.6|31968.9|31948.9|23
1643296310000|2022-01-27 15:11:50|31971.8|31951.8|31966.8|31946.8|31972.8|31952.8|31965.7|31945.7|30
1643296320000|2022-01-27 15:12:00|31967|31947|31968|31948|31969.8|31949.8|31962.2|31942.2|34
1643296330000|2022-01-27 15:12:10|31967.9|31947.9|31969|31949|31970.3|31950.3|31964.1|31944.1|36
1643296340000|2022-01-27 15:12:20|31969.3|31949.3|31968.2|31948.2|31969.8|31949.8|31968.1|31948.1|16
1643296350000|2022-01-27 15:12:30|31970.2|31950.2|31965.7|31945.7|31971.2|31951.2|31965.7|31945.7|30
1643296360000|2022-01-27 15:12:40|31968|31948|31969.5|31949.5|31969.7|31949.7|31965.8|31945.8|24
1643296370000|2022-01-27 15:12:50|31969.8|31949.8|31971.5|31951.5|31972.7|31952.7|31969|31949|24
1643296380000|2022-01-27 15:13:00|31971.4|31951.4|31974.3|31954.3|31974.8|31954.8|31970.3|31950.3|30
1643296390000|2022-01-27 15:13:10|31973.6|31953.6|31974.3|31954.3|31974.6|31954.6|31971.8|31951.8|21
1643296400000|2022-01-27 15:13:20|31973.9|31953.9|31974.1|31954.1|31974.6|31954.6|31972.6|31952.6|25
1643296410000|2022-01-27 15:13:30|31973.8|31953.8|31977.3|31957.3|31978.1|31958.1|31973.6|31953.6|29
1643296420000|2022-01-27 15:13:40|31978|31958|31976.3|31956.3|31978.9|31958.9|31973|31953|26
1643296430000|2022-01-27 15:13:50|31976.2|31956.2|31978.4|31958.4|31978.8|31958.8|31975.4|31955.4|22
1643296440000|2022-01-27 15:14:00|31978.5|31958.5|31976.5|31956.5|31980.6|31960.6|31973.3|31953.3|30
1643296450000|2022-01-27 15:14:10|31976.8|31956.8|31986.3|31966.3|31986.3|31966.3|31976.7|31956.7|29
1643296460000|2022-01-27 15:14:20|31985.5|31965.5|31983.7|31963.7|31988.8|31968.8|31979.8|31959.8|33
1643296470000|2022-01-27 15:14:30|31983.2|31963.2|31983|31963|31984.3|31964.3|31981.9|31961.9|28
1643296480000|2022-01-27 15:14:40|31983.2|31963.2|31982.3|31962.3|31986.3|31966.3|31982.2|31962.2|30
1643296490000|2022-01-27 15:14:50|31982.2|31962.2|31985.5|31965.5|31987.7|31967.7|31981.9|31961.9|23
1643296500000|2022-01-27 15:15:00|31986.2|31966.2|31986.1|31966.1|31987.4|31967.4|31985.2|31965.2|23
1643296510000|2022-01-27 15:15:10|31985.1|31965.1|31986.7|31966.7|31987.2|31967.2|31984.7|31964.7|18
1643296520000|2022-01-27 15:15:20|31986.8|31966.8|31989.7|31969.7|31990.9|31970.9|31986.6|31966.6|25
1643296530000|2022-01-27 15:15:30|31990.5|31970.5|31987.4|31967.4|31992.2|31972.2|31987.4|31967.4|28
1643296540000|2022-01-27 15:15:40|31986.9|31966.9|31988.9|31968.9|31990.2|31970.2|31986.4|31966.4|26
1643296550000|2022-01-27 15:15:50|31988.7|31968.7|31986.9|31966.9|31989.5|31969.5|31985.2|31965.2|20
1643296560000|2022-01-27 15:16:00|31987.1|31967.1|31989.3|31969.3|31990.3|31970.3|31986.4|31966.4|21
1643296570000|2022-01-27 15:16:10|31989.6|31969.6|31991.2|31971.2|31992.2|31972.2|31987.9|31967.9|27
1643296580000|2022-01-27 15:16:20|31991.6|31971.6|31991.1|31971.1|31992.1|31972.1|31989.5|31969.5|30
1643296590000|2022-01-27 15:16:30|31991.2|31971.2|31993|31973|31993|31973|31990.2|31970.2|24
1643296600000|2022-01-27 15:16:40|31993.1|31973.1|31992.4|31972.4|31994.4|31974.4|31990.8|31970.8|29
1643296610000|2022-01-27 15:16:50|31993.1|31973.1|31992.8|31972.8|31994|31974|31991|31971|30
1643296620000|2022-01-27 15:17:00|31993.4|31973.4|31992.4|31972.4|31994|31974|31991.3|31971.3|27
1643296630000|2022-01-27 15:17:10|31991.7|31971.7|31992.9|31972.9|31994.5|31974.5|31991.7|31971.7|32
1643296640000|2022-01-27 15:17:20|31993.5|31973.5|31995.5|31975.5|31995.5|31975.5|31991.6|31971.6|27
1643296650000|2022-01-27 15:17:30|31994.7|31974.7|31991|31971|32002.5|31974.7|31987.3|31951.5|34
1643296660000|2022-01-27 15:17:40|31990.8|31970.8|31994.3|31974.3|31994.3|31974.3|31990|31970|32
1643296670000|2022-01-27 15:17:50|31994|31974|31993.1|31973.1|31994.4|31974.4|31992.4|31972.4|30
1643296680000|2022-01-27 15:18:00|31993.3|31973.3|31996|31976|31996.8|31976.8|31991.8|31971.8|27
1643296690000|2022-01-27 15:18:10|31997|31977|31995.9|31975.9|31997.5|31977.5|31994.3|31974.3|33
1643296700000|2022-01-27 15:18:20|31995.5|31975.5|31994.7|31974.7|31997.2|31977.2|31993.9|31973.9|34
1643296710000|2022-01-27 15:18:30|31994.6|31974.6|31985.4|31965.4|31995.1|31975.1|31985.3|31965.3|33
1643296720000|2022-01-27 15:18:40|31985.1|31965.1|31986.8|31966.8|31987.3|31967.3|31985.1|31965.1|30
1643296730000|2022-01-27 15:18:50|31987.2|31967.2|31988.3|31968.3|31988.9|31968.9|31986.5|31966.5|24
1643296740000|2022-01-27 15:19:00|31988.7|31968.7|31985.3|31965.3|31989.1|31969.1|31984|31964|31
1643296750000|2022-01-27 15:19:10|31985.5|31965.5|31986.6|31966.6|31989.2|31969.2|31985.5|31965.5|34
1643296760000|2022-01-27 15:19:20|31985|31965|31984.3|31964.3|31986.5|31966.5|31984.2|31964.2|34
1643296770000|2022-01-27 15:19:30|31983.8|31963.8|31964.2|31944.2|31984.8|31964.8|31963.4|31943.4|37
1643296780000|2022-01-27 15:19:40|31963.5|31943.5|31969.7|31949.7|31974.8|31949.9|31959.9|31923.8|33
1643296790000|2022-01-27 15:19:50|31969.3|31949.3|31968.4|31918.4|31974.1|31949.5|31956.5|31918.4|33
1643296800000|2022-01-27 15:20:00|31968.1|31918.1|31956.7|31936.7|31968.1|31937.3|31951.4|31918.1|27
1643296810000|2022-01-27 15:20:10|31957.1|31937.1|31961.6|31941.6|31962.3|31942.3|31956.9|31936.9|27
1643296820000|2022-01-27 15:20:20|31961.7|31941.7|31966.7|31946.7|31966.7|31946.7|31960.7|31940.7|29
1643296830000|2022-01-27 15:20:30|31965.3|31945.3|31967|31947|31967.9|31947.9|31964.2|31944.2|32
1643296840000|2022-01-27 15:20:40|31966.8|31946.8|31965.4|31945.4|31966.8|31946.8|31964.9|31944.9|23
1643296850000|2022-01-27 15:20:50|31967.1|31947.1|31967|31947|31968|31948|31964.5|31944.5|30
1643296860000|2022-01-27 15:21:00|31966.7|31946.7|31967.3|31947.3|31967.3|31947.3|31966.4|31946.4|20
1643296870000|2022-01-27 15:21:10|31966.9|31946.9|31973.3|31953.3|31984.1|31954.7|31966.5|31931.6|29
1643296880000|2022-01-27 15:21:20|31973.5|31953.5|31973.3|31953.3|31975.1|31955.1|31973.1|31953.1|30
1643296890000|2022-01-27 15:21:30|31973.2|31953.2|31976.8|31956.8|31988.3|31956.8|31973.2|31938.3|32
1643296900000|2022-01-27 15:21:40|31976.1|31956.1|31973.6|31953.6|31976.4|31956.4|31973|31953|30
1643296910000|2022-01-27 15:21:50|31973.5|31953.5|31989.2|31939.2|31990|31955.7|31973|31938.3|28
1643296920000|2022-01-27 15:22:00|31989.5|31939.5|31974|31954|31989.5|31954|31972.2|31938.1|29
1643296930000|2022-01-27 15:22:10|31973.6|31953.6|31975.8|31955.8|31976.5|31956.5|31972.8|31952.8|32
1643296940000|2022-01-27 15:22:20|31975.9|31955.9|31972|31952|31978.4|31958.4|31963.7|31943.7|34
1643296950000|2022-01-27 15:22:30|31972.1|31952.1|31965.6|31945.6|31980.4|31960.4|31963.3|31943.3|36
1643296960000|2022-01-27 15:22:40|31966.6|31946.6|31971.8|31951.8|31987.1|31953.7|31962.9|31936.4|34
1643296970000|2022-01-27 15:22:50|31972.1|31952.1|31977.7|31957.7|31977.7|31957.7|31971.5|31951.5|33
1643296980000|2022-01-27 15:23:00|31977.6|31957.6|31973.8|31953.8|31977.8|31957.8|31973.8|31953.8|31
1643296990000|2022-01-27 15:23:10|31974.2|31954.2|31973.9|31953.9|31974.8|31954.8|31972|31952|34
1643297000000|2022-01-27 15:23:20|31974.2|31954.2|31973.7|31953.7|31976|31956|31973.7|31953.7|27
1643297010000|2022-01-27 15:23:30|31973.9|31953.9|31972.6|31952.6|31975.7|31955.7|31972.5|31952.5|26
1643297020000|2022-01-27 15:23:40|31972.2|31952.2|31973|31953|31973.3|31953.3|31970.8|31950.8|31
1643297030000|2022-01-27 15:23:50|31971.8|31951.8|31972.3|31952.3|31974.4|31954.4|31971.8|31951.8|33
1643297040000|2022-01-27 15:24:00|31973.2|31953.2|31974.6|31954.6|31976.3|31956.3|31972.4|31952.4|33
1643297050000|2022-01-27 15:24:10|31975.3|31955.3|31978.2|31958.2|31978.9|31958.9|31975.2|31955.2|25
1643297060000|2022-01-27 15:24:20|31977.6|31957.6|31976.8|31956.8|31978.2|31958.2|31975.4|31955.4|22
1643297070000|2022-01-27 15:24:30|31981.4|31961.4|31985.5|31965.5|31987.6|31967.6|31981.4|31961.4|27
1643297080000|2022-01-27 15:24:40|31985.7|31965.7|31984.3|31964.3|31986.9|31966.9|31984.1|31964.1|32
1643297090000|2022-01-27 15:24:50|31984.7|31964.7|31988|31968|31988.7|31968.7|31984.7|31964.7|30
1643297100000|2022-01-27 15:25:00|31988.3|31968.3|31989.4|31969.4|31990.4|31970.4|31987.6|31967.6|27
1643297110000|2022-01-27 15:25:10|31989.7|31969.7|31989.5|31969.5|31990.7|31970.7|31989.1|31969.1|23
1643297120000|2022-01-27 15:25:20|31989.8|31969.8|31987.2|31967.2|32002.5|31970.2|31986.4|31951.2|30
1643297130000|2022-01-27 15:25:30|31987.4|31967.4|31988|31968|31999|31968.3|31982.5|31949|29
1643297140000|2022-01-27 15:25:40|31988.3|31968.3|31990.6|31970.6|31990.6|31970.6|31985.6|31965.6|27
1643297150000|2022-01-27 15:25:50|31989.6|31969.6|31991.9|31971.9|31992.3|31972.3|31989.2|31969.2|32
1643297160000|2022-01-27 15:26:00|31993.2|31973.2|31995.1|31975.1|31996.1|31976.1|31991.3|31971.3|31
1643297170000|2022-01-27 15:26:10|31996.3|31976.3|31997.6|31977.6|31998.9|31978.9|31995.2|31975.2|31
1643297180000|2022-01-27 15:26:20|31996.6|31976.6|31993.7|31973.7|31999.8|31979.8|31991.5|31971.5|36
1643297190000|2022-01-27 15:26:30|31991.8|31971.8|31995.5|31975.5|31996|31976|31991.8|31971.8|30
1643297200000|2022-01-27 15:26:40|31995.6|31975.6|31993.2|31973.2|31996.1|31976.1|31991.7|31971.7|28
1643297210000|2022-01-27 15:26:50|31993.1|31973.1|31989.5|31969.5|31993.1|31973.1|31987|31967|32
1643297220000|2022-01-27 15:27:00|31989.8|31969.8|31989.9|31969.9|31990.6|31970.6|31988.8|31968.8|29
1643297230000|2022-01-27 15:27:10|31989.3|31969.3|31999.5|31979.5|32000.4|31980.4|31988.9|31968.9|29
1643297240000|2022-01-27 15:27:20|31997.5|31977.5|32006.5|31986.5|32012.9|31987.3|31997.4|31962.9|38
1643297250000|2022-01-27 15:27:30|32006.9|31986.9|32009.8|31989.8|32011.6|31991.6|32005.9|31985.9|30
1643297260000|2022-01-27 15:27:40|32009.7|31989.7|32008.6|31988.6|32010.1|31990.1|32007.9|31987.9|28
1643297270000|2022-01-27 15:27:50|32009.1|31989.1|32008.1|31988.1|32009.9|31989.9|32005.9|31985.9|28
1643297280000|2022-01-27 15:28:00|32007.6|31987.6|32001.9|31981.9|32008.1|31988.1|32001.9|31981.9|30
1643297290000|2022-01-27 15:28:10|31999|31979|32001.8|31981.8|32003|31983|31999|31979|33
1643297300000|2022-01-27 15:28:20|32002.2|31982.2|32002|31982|32002.5|31982.5|32000.9|31980.9|30
1643297310000|2022-01-27 15:28:30|32002.2|31982.2|32003.2|31983.2|32004.9|31984.9|32001.2|31981.2|33
1643297320000|2022-01-27 15:28:40|32003.4|31983.4|32003.5|31983.5|32003.5|31983.5|32002.1|31982.1|29
1643297330000|2022-01-27 15:28:50|32003.4|31983.4|32003.9|31983.9|32003.9|31983.9|32002.6|31982.6|25
1643297340000|2022-01-27 15:29:00|32004|31984|32003.8|31983.8|32004.3|31984.3|32001.6|31981.6|27
1643297350000|2022-01-27 15:29:10|32003.5|31983.5|32004.3|31984.3|32004.9|31984.9|32003.1|31983.1|26
1643297360000|2022-01-27 15:29:20|32003.9|31983.9|32002.2|31982.2|32004.3|31984.3|32001.9|31981.9|27
1643297370000|2022-01-27 15:29:30|32002.1|31982.1|31998|31978|32002.3|31982.3|31998|31978|28
1643297380000|2022-01-27 15:29:40|31994.6|31974.6|31994.4|31974.4|31998|31978|31991|31971|33
1643297390000|2022-01-27 15:29:50|31994.2|31974.2|31990.9|31970.9|31994.2|31974.2|31989|31969|30
1643297400000|2022-01-27 15:30:00|31991.2|31971.2|31997.4|31977.4|31998.2|31978.2|31990.5|31970.5|33
1643297410000|2022-01-27 15:30:10|31997.7|31977.7|31998.4|31978.4|31998.8|31978.8|31997|31977|25
1643297420000|2022-01-27 15:30:20|31998.3|31978.3|31997.2|31977.2|31998.3|31978.3|31996.5|31976.5|24
1643297430000|2022-01-27 15:30:30|31996.6|31976.6|31998|31978|31998.1|31978.1|31996.6|31976.6|17
1643297440000|2022-01-27 15:30:40|31997.3|31977.3|31999.5|31979.5|32000|31980|31997.2|31977.2|28
1643297450000|2022-01-27 15:30:50|32000.3|31980.3|32001.9|31981.9|32003|31983|32000.3|31980.3|26
1643297460000|2022-01-27 15:31:00|32002.2|31982.2|31998.7|31978.7|32002.7|31982.7|31997.9|31977.9|34
1643297470000|2022-01-27 15:31:10|31997.3|31977.3|32000.3|31980.3|32001.2|31981.2|31997.3|31977.3|22
1643297480000|2022-01-27 15:31:20|32000.4|31980.4|31998|31978|32003.7|31983.7|31997|31977|32
1643297490000|2022-01-27 15:31:30|31996.8|31976.8|31990.7|31970.7|31996.8|31976.8|31988.7|31968.7|35
1643297500000|2022-01-27 15:31:40|31990|31970|31991.2|31971.2|31992.2|31972.2|31989.6|31969.6|28
1643297510000|2022-01-27 15:31:50|31991.1|31971.1|31992.1|31972.1|31992.8|31972.8|31990.6|31970.6|30
1643297520000|2022-01-27 15:32:00|31991.9|31971.9|31992.4|31972.4|31992.4|31972.4|31989.3|31969.3|27
1643297530000|2022-01-27 15:32:10|31992.2|31972.2|31991.7|31971.7|31992.6|31972.6|31991.7|31971.7|24
1643297540000|2022-01-27 15:32:20|31991|31971|31989.2|31969.2|31991.7|31971.7|31986.6|31966.6|24
1643297550000|2022-01-27 15:32:30|31989.5|31969.5|31990.3|31970.3|31991|31971|31989.5|31969.5|26
1643297560000|2022-01-27 15:32:40|31990.2|31970.2|31989|31969|31990.2|31970.2|31989|31969|16
1643297570000|2022-01-27 15:32:50|31988.8|31968.8|31988.1|31968.1|31989.1|31969.1|31987.1|31967.1|33
1643297580000|2022-01-27 15:33:00|31989.2|31969.2|32004.4|31984.4|32010.9|31990.9|31989.2|31969.2|34
1643297590000|2022-01-27 15:33:10|32005.6|31985.6|32005.3|31985.3|32007.1|31987.1|32003.4|31983.4|35
1643297600000|2022-01-27 15:33:20|32004.5|31984.5|32005.3|31985.3|32006.3|31986.3|32003.7|31983.7|32
1643297610000|2022-01-27 15:33:30|32004.9|31984.9|32006.4|31986.4|32006.8|31986.8|32004.3|31984.3|28
1643297620000|2022-01-27 15:33:40|32006.5|31986.5|32007.5|31987.5|32007.5|31987.5|32005.6|31985.6|24
1643297630000|2022-01-27 15:33:50|32007.3|31987.3|32009.1|31989.1|32009.2|31989.2|32006|31986|30
1643297640000|2022-01-27 15:34:00|32009|31989|32008.6|31988.6|32009.3|31989.3|32008.2|31988.2|27
1643297650000|2022-01-27 15:34:10|32008.4|31988.4|32008.2|31988.2|32009.8|31989.8|32006.8|31986.8|16
1643297660000|2022-01-27 15:34:20|32007.8|31987.8|32009|31989|32009.3|31989.3|32006.5|31986.5|22
1643297670000|2022-01-27 15:34:30|32009.3|31989.3|32015.9|31995.9|32015.9|31995.9|32007.9|31987.9|30
1643297680000|2022-01-27 15:34:40|32015.3|31995.3|32016.4|31996.4|32017.3|31997.3|32014.5|31994.5|26
1643297690000|2022-01-27 15:34:50|32016.6|31996.6|32016.4|31996.4|32018|31998|32016.4|31996.4|28
1643297700000|2022-01-27 15:35:00|32016.5|31996.5|32020.3|32000.3|32020.3|32000.3|32016.5|31996.5|24
1643297710000|2022-01-27 15:35:10|32020.4|32000.4|32022.3|32002.3|32022.4|32002.4|32020.1|32000.1|26
1643297720000|2022-01-27 15:35:20|32022.7|32002.7|32036.9|32016.9|32046.8|32017.3|32022.7|31996.8|33
1643297730000|2022-01-27 15:35:30|32036.7|32016.7|32042.4|32022.4|32042.4|32022.4|32036.3|32016.3|32
1643297740000|2022-01-27 15:35:40|32042.8|32022.8|32043.5|32023.5|32044.6|32024.6|32040.5|32020.5|32
1643297750000|2022-01-27 15:35:50|32043.6|32023.6|32040.8|32020.8|32044.8|32024.8|32039.4|32019.4|34
1643297760000|2022-01-27 15:36:00|32040.2|32020.2|32035|32015|32040.2|32020.2|32032.8|32012.8|33
1643297770000|2022-01-27 15:36:10|32035.4|32015.4|32034.8|32014.8|32035.5|32015.5|32033.5|32013.5|30
1643297780000|2022-01-27 15:36:20|32034.9|32014.9|32034.5|32014.5|32036.4|32016.4|32032.4|32012.4|36
1643297790000|2022-01-27 15:36:30|32034.9|32014.9|32037.3|32017.3|32037.3|32017.3|32034.1|32014.1|26
1643297800000|2022-01-27 15:36:40|32037.1|32017.1|32034.9|32014.9|32037.8|32017.8|32034.9|32014.9|28
1643297810000|2022-01-27 15:36:50|32035.8|32015.8|32039|32019|32039|32019|32033.4|32013.4|31
1643297820000|2022-01-27 15:37:00|32039.2|32019.2|32039.1|32019.1|32043.5|32023.5|32037.9|32017.9|32
1643297830000|2022-01-27 15:37:10|32038.4|32018.4|32036.9|32016.9|32039.2|32019.2|32035.7|32015.7|33
1643297840000|2022-01-27 15:37:20|32037.3|32017.3|32036.9|32016.9|32038.8|32018.8|32035.8|32015.8|28
1643297850000|2022-01-27 15:37:30|32036.7|32016.7|32036.1|32016.1|32037.5|32017.5|32035.4|32015.4|23
1643297860000|2022-01-27 15:37:40|32036.2|32016.2|32037.2|32017.2|32037.6|32017.6|32036.1|32016.1|27
1643297870000|2022-01-27 15:37:50|32037.5|32017.5|32031|32011|32037.8|32017.8|32031|32011|23
1643297880000|2022-01-27 15:38:00|32031.8|32011.8|32022.5|32002.5|32031.9|32011.9|32022.5|32002.5|31
1643297890000|2022-01-27 15:38:10|32022.7|32002.7|32022.8|32002.8|32026.1|32006.1|32022.5|32002.5|31
1643297900000|2022-01-27 15:38:20|32022.7|32002.7|32017|31997|32023|32003|32016.5|31996.5|26
1643297910000|2022-01-27 15:38:30|32016.6|31996.6|32018.8|31998.8|32019.5|31999.5|32016.4|31996.4|33
1643297920000|2022-01-27 15:38:40|32018.7|31998.7|32016.2|31996.2|32020.4|32000.4|32015|31995|37
1643297930000|2022-01-27 15:38:50|32016.4|31996.4|32015.7|31995.7|32017.1|31997.1|32013.6|31993.6|35
1643297940000|2022-01-27 15:39:00|32014.9|31994.9|32018.7|31998.7|32019.3|31999.3|32014.8|31994.8|36
1643297950000|2022-01-27 15:39:10|32018.4|31998.4|32014.6|31994.6|32021.6|32001.6|32012.4|31992.4|36
1643297960000|2022-01-27 15:39:20|32014.4|31994.4|32011.3|31991.3|32014.4|31994.4|32009|31989|31
1643297970000|2022-01-27 15:39:30|32012|31992|32022.6|32002.6|32022.6|32002.6|32007.1|31987.1|35
1643297980000|2022-01-27 15:39:40|32022.2|32002.2|32026.2|32006.2|32040.4|32007.7|32022.2|31990|30
1643297990000|2022-01-27 15:39:50|32025|32005|32022.8|32002.8|32025.9|32005.9|32022.8|32002.8|28
1643298000000|2022-01-27 15:40:00|32022.4|32002.4|32023.9|32003.9|32024.9|32004.9|32021.3|32001.3|30
1643298010000|2022-01-27 15:40:10|32023.6|32003.6|32022.8|32002.8|32024.3|32004.3|32022|32002|31
1643298020000|2022-01-27 15:40:20|32021.8|32001.8|32020.8|32000.8|32022.4|32002.4|32018.5|31998.5|31
1643298030000|2022-01-27 15:40:30|32021|32001|32020.3|32000.3|32021.1|32001.1|32019.7|31999.7|26
1643298040000|2022-01-27 15:40:40|32020.6|32000.6|32017.3|31997.3|32020.6|32000.6|32017|31997|24
1643298050000|2022-01-27 15:40:50|32017.5|31997.5|32023.4|32003.4|32024.1|32004.1|32016.2|31996.2|29
1643298060000|2022-01-27 15:41:00|32023.3|32003.3|32020.5|32000.5|32025.9|32005.9|32020.5|32000.5|30
1643298070000|2022-01-27 15:41:10|32021.5|32001.5|32020.2|32000.2|32021.7|32001.7|32017.9|31997.9|26
1643298080000|2022-01-27 15:41:20|32020.1|32000.1|32022.7|32002.7|32024.1|32004.1|32020.1|32000.1|33
1643298090000|2022-01-27 15:41:30|32022.8|32002.8|32023.1|32003.1|32023.8|32003.8|32022.7|32002.7|27
1643298100000|2022-01-27 15:41:40|32025.9|32005.9|32023.6|32003.6|32028.7|32008.7|32023.6|32003.6|30
1643298110000|2022-01-27 15:41:50|32024.5|32004.5|32024.4|32004.4|32026.1|32006.1|32024.4|32004.4|23
1643298120000|2022-01-27 15:42:00|32023.7|32003.7|32020.6|32000.6|32023.9|32003.9|32019.1|31999.1|30
1643298130000|2022-01-27 15:42:10|32020.7|32000.7|32019.8|31999.8|32022.9|32002.9|32019.4|31999.4|31
1643298140000|2022-01-27 15:42:20|32019.6|31999.6|32018|31998|32020.3|32000.3|32017.1|31997.1|25
1643298150000|2022-01-27 15:42:30|32017.9|31997.9|32016.3|31996.3|32018.8|31998.8|32015.9|31995.9|21
1643298160000|2022-01-27 15:42:40|32016.5|31996.5|32017.2|31997.2|32018.8|31998.8|32015.3|31995.3|23
1643298170000|2022-01-27 15:42:50|32017.1|31997.1|32016.5|31996.5|32017.1|31997.1|32012.5|31992.5|29
1643298180000|2022-01-27 15:43:00|32015.9|31995.9|32015.6|31995.6|32016.4|31996.4|32012.7|31992.7|29
1643298190000|2022-01-27 15:43:10|32015.8|31995.8|32019.4|31999.4|32019.5|31999.5|32015.8|31995.8|26
1643298200000|2022-01-27 15:43:20|32019|31999|32018.5|31998.5|32019.4|31999.4|32017.2|31997.2|21
1643298210000|2022-01-27 15:43:30|32019.1|31999.1|32022.2|32002.2|32023.5|32003.5|32018.6|31998.6|28
1643298220000|2022-01-27 15:43:40|32022.7|32002.7|32022.8|32002.8|32024.1|32004.1|32021|32001|26
1643298230000|2022-01-27 15:43:50|32021.6|32001.6|32021.3|32001.3|32023.9|32003.9|32020.8|32000.8|29
1643298240000|2022-01-27 15:44:00|32021.9|32001.9|32022.8|32002.8|32023.4|32003.4|32019.6|31999.6|30
1643298250000|2022-01-27 15:44:10|32022.5|32002.5|32022.9|32002.9|32023.9|32003.9|32019.5|31999.5|30
1643298260000|2022-01-27 15:44:20|32022.8|32002.8|32022.1|32002.1|32023|32003|32012.7|31992.7|39
1643298270000|2022-01-27 15:44:30|32022.3|32002.3|32020|32000|32023.3|32003.3|32019.3|31999.3|35
1643298280000|2022-01-27 15:44:40|32020.1|32000.1|32025.5|32005.5|32026.8|32006.8|32017.7|31997.7|33
1643298290000|2022-01-27 15:44:50|32025.4|32005.4|32026.2|32006.2|32027.3|32007.3|32024.9|32004.9|24
1643298300000|2022-01-27 15:45:00|32026.4|32006.4|32021.8|32001.8|32027.4|32007.4|32021.2|32001.2|31
1643298310000|2022-01-27 15:45:10|32022.1|32002.1|32020.3|32000.3|32022.2|32002.2|32019.8|31999.8|31
1643298320000|2022-01-27 15:45:20|32020|32000|32022.4|32002.4|32022.4|32002.4|32019.3|31999.3|31
1643298330000|2022-01-27 15:45:30|32021.8|32001.8|32021.7|32001.7|32022.4|32002.4|32021.7|32001.7|20
1643298340000|2022-01-27 15:45:40|32021.2|32001.2|32027.8|32007.8|32030.7|32010.7|32021.1|32001.1|30
1643298350000|2022-01-27 15:45:50|32027.3|32007.3|32024.6|32004.6|32028|32008|32023.5|32003.5|29
1643298360000|2022-01-27 15:46:00|32024.5|32004.5|32021.3|32001.3|32025.5|32005.5|32020.6|32000.6|32
1643298370000|2022-01-27 15:46:10|32021.2|32001.2|32020.3|32000.3|32023.4|32003.4|32020.3|32000.3|27
1643298380000|2022-01-27 15:46:20|32022.2|32002.2|32026.5|32006.5|32027.5|32007.5|32020.3|32000.3|24
1643298390000|2022-01-27 15:46:30|32027|32007|32026.7|32006.7|32027.7|32007.7|32025.8|32005.8|24
1643298400000|2022-01-27 15:46:40|32026.5|32006.5|32024.6|32004.6|32027.1|32007.1|32024.6|32004.6|24
1643298410000|2022-01-27 15:46:50|32024.1|32004.1|32023.8|32003.8|32025.3|32005.3|32021.4|32001.4|32
1643298420000|2022-01-27 15:47:00|32024.4|32004.4|32024.2|32004.2|32025|32005|32023|32003|23
1643298430000|2022-01-27 15:47:10|32024.7|32004.7|32025.7|32005.7|32026.9|32006.9|32024.7|32004.7|24
1643298440000|2022-01-27 15:47:20|32025.9|32005.9|32025.2|32005.2|32029.2|32009.2|32025.2|32005.2|28
1643298450000|2022-01-27 15:47:30|32026.5|32006.5|32024.4|32004.4|32027.3|32007.3|32019.6|31999.6|36
1643298460000|2022-01-27 15:47:40|32023.9|32003.9|32026.5|32006.5|32030|32010|32023.8|32003.8|32
1643298470000|2022-01-27 15:47:50|32026.3|32006.3|32023.2|32003.2|32026.6|32006.6|32023.2|32003.2|32
1643298480000|2022-01-27 15:48:00|32022.6|32002.6|32014.7|31994.7|32023.3|32003.3|32012.7|31992.7|34
1643298490000|2022-01-27 15:48:10|32016.3|31996.3|32011.2|31991.2|32017.8|31997.8|32008.3|31988.3|31
1643298500000|2022-01-27 15:48:20|32011.5|31991.5|32017.5|31997.5|32018.2|31998.2|32010.3|31990.3|33
1643298510000|2022-01-27 15:48:30|32016.5|31996.5|32023.3|32003.3|32028.5|32008.5|32013.6|31993.6|36
1643298520000|2022-01-27 15:48:40|32021|32001|32022.6|32002.6|32024.4|32004.4|32018.8|31998.8|37
1643298530000|2022-01-27 15:48:50|32024.2|32004.2|32027|32007|32038.7|32007.2|32022.4|31988.7|28
1643298540000|2022-01-27 15:49:00|32025.1|32005.1|32022.4|32002.4|32025.6|32005.6|32021.1|32001.1|31
1643298550000|2022-01-27 15:49:10|32022.5|32002.5|32023.5|32003.5|32023.9|32003.9|32017.6|31997.6|36
1643298560000|2022-01-27 15:49:20|32023.8|32003.8|32025.2|32005.2|32025.8|32005.8|32023|32003|28
1643298570000|2022-01-27 15:49:30|32025.7|32005.7|32026|32006|32026.6|32006.6|32025.1|32005.1|23
1643298580000|2022-01-27 15:49:40|32026.1|32006.1|32026.3|32006.3|32030.2|32010.2|32025.7|32005.7|27
1643298590000|2022-01-27 15:49:50|32027.1|32007.1|32016.9|31996.9|32027.8|32007.8|32016.9|31996.9|31
1643298600000|2022-01-27 15:50:00|32016.6|31996.6|32010.2|31990.2|32019.3|31999.3|32009.6|31989.6|32
1643298610000|2022-01-27 15:50:10|32011.8|31991.8|32023.9|31973.9|32023.9|31992.9|32009.2|31973.9|29
1643298620000|2022-01-27 15:50:20|32024.4|31974.4|32010.9|31990.9|32025.2|31994.4|32010.9|31974.4|22
1643298630000|2022-01-27 15:50:30|32011.1|31991.1|32008.4|31988.4|32013.7|31993.7|32007.3|31987.3|27
1643298640000|2022-01-27 15:50:40|32009.2|31989.2|32001.2|31981.2|32020.3|31989.2|32001.1|31968|39
1643298650000|2022-01-27 15:50:50|32000.8|31980.8|31999.6|31979.6|32013.8|31981.3|31996.8|31961.4|32
1643298660000|2022-01-27 15:51:00|32000.7|31980.7|32013.3|31963.3|32013.6|31980.7|31996.6|31962.5|27
1643298670000|2022-01-27 15:51:10|32013.6|31963.6|31997.2|31977.2|32014.4|31979.6|31993.5|31962.8|33
1643298680000|2022-01-27 15:51:20|31996.8|31976.8|31994.3|31974.3|31996.8|31976.8|31993.7|31973.7|34
1643298690000|2022-01-27 15:51:30|31994.1|31974.1|31993.4|31973.4|31995.6|31975.6|31991|31971|36
1643298700000|2022-01-27 15:51:40|31993|31973|31994|31974|31994.8|31974.8|31993|31973|31
1643298710000|2022-01-27 15:51:50|31993.9|31973.9|31991.7|31971.7|31997|31977|31991.7|31971.7|34
1643298720000|2022-01-27 15:52:00|31992|31972|31990.2|31970.2|31994.7|31974.7|31988.7|31968.7|37
1643298730000|2022-01-27 15:52:10|31991.1|31971.1|31995.5|31975.5|31995.9|31975.9|31989.7|31969.7|33
1643298740000|2022-01-27 15:52:20|31994.9|31974.9|31993.7|31973.7|31996.6|31976.6|31991.7|31971.7|34
1643298750000|2022-01-27 15:52:30|31994|31974|31990.6|31970.6|31994.9|31974.9|31988.4|31968.4|33
1643298760000|2022-01-27 15:52:40|31991.6|31971.6|31986.8|31966.8|31991.9|31971.9|31986.8|31966.8|30
1643298770000|2022-01-27 15:52:50|31986.7|31966.7|31990.3|31970.3|31990.6|31970.6|31986.2|31966.2|28
1643298780000|2022-01-27 15:53:00|31989.1|31969.1|31990.1|31970.1|31990.1|31970.1|31985.2|31965.2|36
1643298790000|2022-01-27 15:53:10|31989.6|31969.6|31993.5|31973.5|31993.5|31973.5|31988.8|31968.8|33
1643298800000|2022-01-27 15:53:20|31993.3|31973.3|31993.4|31973.4|31994.8|31974.8|31992.3|31972.3|23
1643298810000|2022-01-27 15:53:30|31993.3|31973.3|31995.6|31975.6|31996.3|31976.3|31993.1|31973.1|24
1643298820000|2022-01-27 15:53:40|31996.5|31976.5|31997.5|31977.5|31998.8|31978.8|31996.5|31976.5|28
1643298830000|2022-01-27 15:53:50|31997.7|31977.7|31994.1|31974.1|31997.7|31977.7|31993.7|31973.7|28
1643298840000|2022-01-27 15:54:00|31995|31975|31998.6|31978.6|31999.5|31979.5|31994.4|31974.4|30
1643298850000|2022-01-27 15:54:10|31998.7|31978.7|31999|31979|32000|31980|31997.5|31977.5|27
1643298860000|2022-01-27 15:54:20|31999.4|31979.4|32001|31981|32001.1|31981.1|31997.9|31977.9|28
1643298870000|2022-01-27 15:54:30|31999.7|31979.7|31993.2|31973.2|31999.9|31979.9|31993.2|31973.2|30
1643298880000|2022-01-27 15:54:40|31994.1|31974.1|31991.3|31971.3|31995.4|31975.4|31990.7|31970.7|27
1643298890000|2022-01-27 15:54:50|31991.5|31971.5|31994.5|31974.5|31994.8|31974.8|31989.4|31969.4|32
1643298900000|2022-01-27 15:55:00|31993|31973|31986.7|31966.7|31993.7|31973.7|31984.4|31964.4|32
1643298910000|2022-01-27 15:55:10|31984.7|31964.7|31977.1|31957.1|31985.8|31965.8|31976.1|31956.1|35
1643298920000|2022-01-27 15:55:20|31977|31957|31976.6|31956.6|31978.7|31958.7|31975|31955|31
1643298930000|2022-01-27 15:55:30|31976.8|31956.8|31976.6|31956.6|31978.4|31958.4|31974.9|31954.9|32
1643298940000|2022-01-27 15:55:40|31975.9|31955.9|31973.6|31953.6|31976.4|31956.4|31973.6|31953.6|34
1643298950000|2022-01-27 15:55:50|31973.7|31953.7|31969.8|31949.8|31974.2|31954.2|31969.8|31949.8|32
1643298960000|2022-01-27 15:56:00|31969.6|31949.6|31975|31955|31975|31955|31969.3|31949.3|34
1643298970000|2022-01-27 15:56:10|31974.6|31954.6|31971.5|31951.5|31975.3|31955.3|31970.7|31950.7|34
1643298980000|2022-01-27 15:56:20|31971.3|31951.3|31968.5|31948.5|31971.5|31951.5|31967.9|31947.9|34
1643298990000|2022-01-27 15:56:30|31968.1|31948.1|31955.2|31935.2|31971.1|31951.1|31954.9|31934.9|32
1643299000000|2022-01-27 15:56:40|31954.8|31934.8|31942.9|31922.9|31954.8|31934.8|31942.1|31922.1|34
1643299010000|2022-01-27 15:56:50|31942.7|31922.7|31949|31899|31949.7|31923.4|31931.7|31899|29
1643299020000|2022-01-27 15:57:00|31948.6|31898.6|31944.5|31924.5|31950|31925.7|31932.6|31898.6|36
1643299030000|2022-01-27 15:57:10|31943.8|31923.8|31942.5|31922.5|31944.6|31924.6|31942.4|31922.4|35
1643299040000|2022-01-27 15:57:20|31942.7|31922.7|31936.8|31916.8|31942.7|31922.7|31935.7|31915.7|35
1643299050000|2022-01-27 15:57:30|31937.4|31917.4|31937.7|31917.7|31950.9|31917.7|31916.9|31896.9|36
1643299060000|2022-01-27 15:57:40|31952.2|31902.2|31939.2|31919.2|31953.7|31922.1|31938.4|31901.6|35
1643299070000|2022-01-27 15:57:50|31938|31918|31947.9|31927.9|31959.1|31927.9|31937.4|31903.4|39
1643299080000|2022-01-27 15:58:00|31947.2|31927.2|31924.7|31904.7|31948|31928|31918.7|31884.4|38
1643299090000|2022-01-27 15:58:10|31924.4|31904.4|31931.9|31911.9|31932.9|31912.9|31924.4|31904.4|37
1643299100000|2022-01-27 15:58:20|31931.3|31911.3|31946.4|31926.4|31961.3|31928.8|31929.5|31908.4|35
1643299110000|2022-01-27 15:58:30|31946.8|31926.8|31943.4|31923.4|31961.8|31928.5|31943.3|31907.9|37
1643299120000|2022-01-27 15:58:40|31943.7|31923.7|31941.1|31921.1|31944.1|31924.1|31940.4|31920.4|30
1643299130000|2022-01-27 15:58:50|31941.3|31921.3|31948.1|31928.1|31949.5|31929.5|31941.1|31921.1|36
1643299140000|2022-01-27 15:59:00|31947.3|31927.3|31947.4|31927.4|31950.2|31930.2|31946.6|31926.6|37
1643299150000|2022-01-27 15:59:10|31947.7|31927.7|31946|31926|31948.4|31928.4|31944.9|31924.9|31
1643299160000|2022-01-27 15:59:20|31946.4|31926.4|31944.7|31924.7|31947.8|31927.8|31944|31924|36
1643299170000|2022-01-27 15:59:30|31944.2|31924.2|31940.6|31920.6|31946.8|31926.8|31940.4|31920.4|31
1643299180000|2022-01-27 15:59:40|31940.4|31920.4|31945.6|31925.6|31946.3|31926.3|31939.8|31919.8|32
1643299190000|2022-01-27 15:59:50|31951.2|31931.2|31948.4|31928.4|31951.2|31931.2|31945.3|31925.3|35
1643299200000|2022-01-27 16:00:00|31949.2|31929.2|31946.2|31926.2|31950|31930|31945.8|31925.8|39
1643299210000|2022-01-27 16:00:10|31946.7|31926.7|31956.7|31936.7|31956.7|31936.7|31945.5|31925.5|36
1643299220000|2022-01-27 16:00:20|31955.1|31935.1|31948.8|31928.8|31955.1|31935.1|31946|31926|36
1643299230000|2022-01-27 16:00:30|31948.4|31928.4|31945.8|31925.8|31948.4|31928.4|31943.6|31923.6|32
1643299240000|2022-01-27 16:00:40|31946.2|31926.2|31941.9|31921.9|31947|31927|31941.9|31921.9|36
1643299250000|2022-01-27 16:00:50|31942.9|31922.9|31946.9|31926.9|31946.9|31926.9|31939.9|31919.9|37
1643299260000|2022-01-27 16:01:00|31945.9|31925.9|31957.6|31937.6|31957.6|31937.6|31943.6|31923.6|38
1643299270000|2022-01-27 16:01:10|31955.9|31935.9|31958|31938|31969.5|31938|31953.9|31919.5|34
1643299280000|2022-01-27 16:01:20|31957.8|31937.8|31956.1|31936.1|31960.2|31940.2|31956.1|31936.1|37
1643299290000|2022-01-27 16:01:30|31958.2|31938.2|31945.1|31925.1|31969.7|31938.2|31943|31919.4|36
1643299300000|2022-01-27 16:01:40|31945.5|31925.5|31943.6|31923.6|31945.8|31925.8|31941.4|31921.4|38
1643299310000|2022-01-27 16:01:50|31943.4|31923.4|31945.4|31925.4|31947.2|31927.2|31943|31923|30
1643299320000|2022-01-27 16:02:00|31947.2|31927.2|31945.4|31925.4|31948.8|31928.8|31945|31925|35
1643299330000|2022-01-27 16:02:10|31947.5|31927.5|31941.2|31921.2|31947.5|31927.5|31939.5|31919.5|35
1643299340000|2022-01-27 16:02:20|31940.9|31920.9|31943.5|31923.5|31949.5|31925.8|31938.5|31899.5|36
1643299350000|2022-01-27 16:02:30|31942.9|31922.9|31941.8|31921.8|31946.3|31926.3|31941.8|31921.8|30
1643299360000|2022-01-27 16:02:40|31942.1|31922.1|31944.2|31924.2|31945.8|31925.8|31942.1|31922.1|32
1643299370000|2022-01-27 16:02:50|31944.3|31924.3|31947.3|31927.3|31947.9|31927.9|31944.3|31924.3|26
1643299380000|2022-01-27 16:03:00|31946.5|31926.5|31944.9|31924.9|31949.3|31929.3|31943.5|31923.5|33
1643299390000|2022-01-27 16:03:10|31945.6|31925.6|31946.7|31926.7|31953.3|31933.3|31945.6|31925.6|33
1643299400000|2022-01-27 16:03:20|31946.6|31926.6|31948|31928|31949.5|31929.5|31946.6|31926.6|28
1643299410000|2022-01-27 16:03:30|31947.8|31927.8|31945.1|31925.1|31949.7|31929.7|31945.1|31925.1|30
1643299420000|2022-01-27 16:03:40|31944|31924|31943.4|31923.4|31948.5|31928.5|31943.1|31923.1|31
1643299430000|2022-01-27 16:03:50|31943.2|31923.2|31935.7|31915.7|31944.9|31924.9|31935.5|31915.5|31
1643299440000|2022-01-27 16:04:00|31935.5|31915.5|31932.9|31912.9|31936.7|31916.7|31932.2|31912.2|32
1643299450000|2022-01-27 16:04:10|31933|31913|31928.9|31908.9|31934.3|31914.3|31928.9|31908.9|32
1643299460000|2022-01-27 16:04:20|31929.8|31909.8|31928.6|31908.6|31931.6|31911.6|31927.5|31907.5|30
1643299470000|2022-01-27 16:04:30|31928.7|31908.7|31928|31908|31930.2|31910.2|31927|31907|30
1643299480000|2022-01-27 16:04:40|31928.3|31908.3|31926.7|31906.7|31929.4|31909.4|31925.4|31905.4|28
1643299490000|2022-01-27 16:04:50|31927.4|31907.4|31932.4|31912.4|31933.4|31913.4|31927.1|31907.1|29
1643299500000|2022-01-27 16:05:00|31931.5|31911.5|31931.6|31911.6|31933.6|31913.6|31930.9|31910.9|32
1643299510000|2022-01-27 16:05:10|31930.1|31910.1|31932|31912|31932.7|31912.7|31930.1|31910.1|29
1643299520000|2022-01-27 16:05:20|31931.9|31911.9|31934|31914|31934|31914|31931.1|31911.1|19
1643299530000|2022-01-27 16:05:30|31933.2|31913.2|31935.6|31915.6|31935.8|31915.8|31932.1|31912.1|30
1643299540000|2022-01-27 16:05:40|31935.3|31915.3|31932.8|31912.8|31937.6|31917.6|31930.7|31910.7|27
1643299550000|2022-01-27 16:05:50|31932.6|31912.6|31931.6|31911.6|31934.2|31914.2|31930.3|31910.3|25
1643299560000|2022-01-27 16:06:00|31931.1|31911.1|31936.5|31916.5|31937.3|31917.3|31930.9|31910.9|32
1643299570000|2022-01-27 16:06:10|31935|31915|31930.4|31910.4|31936.3|31916.3|31929.7|31909.7|31
1643299580000|2022-01-27 16:06:20|31930.7|31910.7|31930.5|31910.5|31934.9|31914.9|31929|31909|29
1643299590000|2022-01-27 16:06:30|31931.2|31911.2|31930.8|31910.8|31931.7|31911.7|31930.3|31910.3|17
1643299600000|2022-01-27 16:06:40|31930.7|31910.7|31927.6|31907.6|31930.7|31910.7|31927|31907|31
1643299610000|2022-01-27 16:06:50|31928.3|31908.3|31925.8|31905.8|31931.1|31911.1|31922.7|31902.7|35
1643299620000|2022-01-27 16:07:00|31927|31907|31924.9|31904.9|31927.9|31907.9|31921.2|31901.2|37
1643299630000|2022-01-27 16:07:10|31923.5|31903.5|31921.4|31901.4|31924.4|31904.4|31916.6|31896.6|36
1643299640000|2022-01-27 16:07:20|31920.8|31900.8|31923.3|31903.3|31924.4|31904.4|31920.8|31900.8|29
1643299650000|2022-01-27 16:07:30|31923.6|31903.6|31920.3|31900.3|31923.6|31903.6|31919.2|31899.2|29
1643299660000|2022-01-27 16:07:40|31919.9|31899.9|31923.2|31903.2|31923.2|31903.2|31919.6|31899.6|25
1643299670000|2022-01-27 16:07:50|31923.8|31903.8|31928.9|31908.9|31928.9|31908.9|31922.5|31902.5|37
1643299680000|2022-01-27 16:08:00|31927.6|31907.6|31928.9|31908.9|31930.2|31910.2|31922.3|31902.3|35
1643299690000|2022-01-27 16:08:10|31929|31909|31927.6|31907.6|31929|31909|31926.6|31906.6|29
1643299700000|2022-01-27 16:08:20|31928.1|31908.1|31929.2|31909.2|31929.3|31909.3|31927.1|31907.1|20
1643299710000|2022-01-27 16:08:30|31928.9|31908.9|31930.4|31910.4|31931.6|31911.6|31928.1|31908.1|22
1643299720000|2022-01-27 16:08:40|31930.7|31910.7|31928.9|31908.9|31930.8|31910.8|31928.2|31908.2|19
1643299730000|2022-01-27 16:08:50|31929|31909|31932.5|31912.5|31933.8|31913.8|31928.6|31908.6|31
1643299740000|2022-01-27 16:09:00|31933.1|31913.1|31925.2|31905.2|31934.4|31914.4|31925.1|31905.1|31
1643299750000|2022-01-27 16:09:10|31925.7|31905.7|31925|31905|31927.7|31907.7|31923.2|31903.2|28
1643299760000|2022-01-27 16:09:20|31924.7|31904.7|31925.6|31905.6|31927|31907|31924.2|31904.2|19
1643299770000|2022-01-27 16:09:30|31925.9|31905.9|31925.1|31905.1|31926.6|31906.6|31925.1|31905.1|20
1643299780000|2022-01-27 16:09:40|31924.1|31904.1|31925.4|31905.4|31928.5|31908.5|31922.3|31902.3|24
1643299790000|2022-01-27 16:09:50|31925.7|31905.7|31930|31910|31931.1|31911.1|31925.4|31905.4|31
1643299800000|2022-01-27 16:10:00|31929.3|31909.3|31928.9|31908.9|31930.9|31910.9|31928.2|31908.2|25
1643299810000|2022-01-27 16:10:10|31928.6|31908.6|31934.8|31914.8|31936.1|31916.1|31928.2|31908.2|31
1643299820000|2022-01-27 16:10:20|31933.5|31913.5|31934.9|31914.9|31935.5|31915.5|31933.3|31913.3|24
1643299830000|2022-01-27 16:10:30|31934.6|31914.6|31934|31914|31937.7|31917.7|31933.8|31913.8|27
1643299840000|2022-01-27 16:10:40|31933.3|31913.3|31933.2|31913.2|31935.9|31915.9|31931.9|31911.9|30
1643299850000|2022-01-27 16:10:50|31931.9|31911.9|31937|31917|31937.2|31917.2|31931.5|31911.5|28
1643299860000|2022-01-27 16:11:00|31937.1|31917.1|31938.3|31918.3|31955|31919.9|31937.1|31903.1|26
1643299870000|2022-01-27 16:11:10|31938.8|31918.8|31940.4|31920.4|31942|31922|31938.8|31918.8|30
1643299880000|2022-01-27 16:11:20|31941.1|31921.1|31940.4|31920.4|31941.2|31921.2|31939.8|31919.8|31
1643299890000|2022-01-27 16:11:30|31940.1|31920.1|31941|31921|31941.2|31921.2|31939.9|31919.9|23
1643299900000|2022-01-27 16:11:40|31941.7|31921.7|31940.7|31920.7|31941.7|31921.7|31939.4|31919.4|28
1643299910000|2022-01-27 16:11:50|31940.4|31920.4|31941|31921|31941.4|31921.4|31937.8|31917.8|26
1643299920000|2022-01-27 16:12:00|31940.5|31920.5|31940.8|31920.8|31942.9|31922.9|31938.6|31918.6|29
1643299930000|2022-01-27 16:12:10|31941.1|31921.1|31939|31919|31943.2|31923.2|31939|31919|30
1643299940000|2022-01-27 16:12:20|31938.9|31918.9|31938.9|31918.9|31939.5|31919.5|31937.5|31917.5|25
1643299950000|2022-01-27 16:12:30|31938.5|31918.5|31939.8|31919.8|31941.9|31921.9|31938.5|31918.5|27
1643299960000|2022-01-27 16:12:40|31941|31921|31939.4|31919.4|31941|31921|31939.4|31919.4|19
1643299970000|2022-01-27 16:12:50|31940|31920|31939|31919|31941.6|31921.6|31938.8|31918.8|22
1643299980000|2022-01-27 16:13:00|31939.6|31919.6|31935.8|31915.8|31939.6|31919.6|31935.8|31915.8|33
1643299990000|2022-01-27 16:13:10|31936.2|31916.2|31935.3|31915.3|31936.6|31916.6|31934.4|31914.4|27
1643300000000|2022-01-27 16:13:20|31935.2|31915.2|31936.6|31916.6|31936.9|31916.9|31935.2|31915.2|17
1643300010000|2022-01-27 16:13:30|31936.7|31916.7|31939.3|31919.3|31939.6|31919.6|31935.5|31915.5|20
1643300020000|2022-01-27 16:13:40|31937.4|31917.4|31939.4|31919.4|31941.8|31921.8|31937.4|31917.4|32
1643300030000|2022-01-27 16:13:50|31941.1|31921.1|31938.5|31918.5|31953.1|31921.4|31933.2|31903.1|31
1643300040000|2022-01-27 16:14:00|31936.8|31916.8|31942.2|31922.2|31943.5|31923.5|31936.2|31916.2|40
1643300050000|2022-01-27 16:14:10|31943.3|31923.3|31941.8|31921.8|31943.3|31923.3|31940.7|31920.7|28
1643300060000|2022-01-27 16:14:20|31940.6|31920.6|31941.5|31921.5|31943.2|31923.2|31939.8|31919.8|29
1643300070000|2022-01-27 16:14:30|31941.2|31921.2|31944.9|31924.9|31945.7|31925.7|31941.2|31921.2|34
1643300080000|2022-01-27 16:14:40|31944.4|31924.4|31941.9|31921.9|31946.2|31926.2|31941.5|31921.5|31
1643300090000|2022-01-27 16:14:50|31941.8|31921.8|31943.9|31923.9|31947.2|31927.2|31941.8|31921.8|32
1643300100000|2022-01-27 16:15:00|31944.4|31924.4|31943.1|31923.1|31946.8|31926.8|31941.2|31921.2|33
1643300110000|2022-01-27 16:15:10|31943.2|31923.2|31942.8|31922.8|31946.1|31926.1|31941.6|31921.6|32
1643300120000|2022-01-27 16:15:20|31942.9|31922.9|31943.9|31923.9|31944.4|31924.4|31941|31921|30
1643300130000|2022-01-27 16:15:30|31945.2|31925.2|31944.5|31924.5|31948.4|31928.4|31942.8|31922.8|33
1643300140000|2022-01-27 16:15:40|31944.8|31924.8|31949.9|31929.9|31949.9|31929.9|31942.4|31922.4|33
1643300150000|2022-01-27 16:15:50|31951|31931|31957.9|31937.9|31973.5|31938.7|31950.2|31920.9|35
1643300160000|2022-01-27 16:16:00|31958|31938|31958|31938|31974.2|31939.1|31956.3|31920.7|35
1643300170000|2022-01-27 16:16:10|31957.7|31937.7|31960.6|31940.6|31976.6|31942.3|31957.4|31923.4|33
1643300180000|2022-01-27 16:16:20|31960.4|31940.4|31959.3|31939.3|31978.1|31942.8|31957.6|31923.3|35
1643300190000|2022-01-27 16:16:30|31958.8|31938.8|31965.3|31945.3|31978.7|31946.1|31958.2|31927.4|37
1643300200000|2022-01-27 16:16:40|31965.4|31945.4|31971|31951|31984.6|31951|31964.2|31934.6|32
1643300210000|2022-01-27 16:16:50|31970.8|31950.8|31970.8|31950.8|31971.5|31951.5|31969.8|31949.8|30
1643300220000|2022-01-27 16:17:00|31970.4|31950.4|31971.1|31951.1|31971.1|31951.1|31969.8|31949.8|27
1643300230000|2022-01-27 16:17:10|31970.8|31950.8|31968|31948|31985.3|31951.5|31966.2|31932|30
1643300240000|2022-01-27 16:17:20|31968.5|31948.5|31964|31944|31981.8|31948.5|31963.6|31931.6|27
1643300250000|2022-01-27 16:17:30|31963.1|31943.1|31962.3|31942.3|31964|31944|31961.6|31941.6|27
1643300260000|2022-01-27 16:17:40|31962.2|31942.2|31962.3|31942.3|31962.5|31942.5|31961.7|31941.7|14
1643300270000|2022-01-27 16:17:50|31962.5|31942.5|31962.6|31942.6|31963.4|31943.4|31961.7|31941.7|23
1643300280000|2022-01-27 16:18:00|31962.5|31942.5|31957.2|31937.2|31965.1|31945.1|31957.1|31937.1|33
1643300290000|2022-01-27 16:18:10|31958.2|31938.2|31959.3|31939.3|31961.7|31941.7|31956.4|31936.4|29
1643300300000|2022-01-27 16:18:20|31957|31937|31956|31936|31958.2|31938.2|31953.7|31933.7|36
1643300310000|2022-01-27 16:18:30|31955|31935|31954.1|31934.1|31970.6|31936.7|31952.3|31917.9|31
1643300320000|2022-01-27 16:18:40|31952.8|31932.8|31951.6|31931.6|31953.8|31933.8|31950.1|31930.1|37
1643300330000|2022-01-27 16:18:50|31951.9|31931.9|31948.3|31928.3|31967|31931.9|31946.5|31912.3|38
1643300340000|2022-01-27 16:19:00|31948.7|31928.7|31951.4|31931.4|31965.4|31934.2|31946.4|31912|40
1643300350000|2022-01-27 16:19:10|31950.4|31930.4|31961|31911|31961|31933.1|31946.7|31911|39
1643300360000|2022-01-27 16:19:20|31948|31928|31962.6|31912.6|31963.3|31928.8|31943.9|31910.3|36
1643300370000|2022-01-27 16:19:30|31947.1|31927.1|31947.4|31927.4|31962.5|31930.6|31945.9|31911.1|33
1643300380000|2022-01-27 16:19:40|31947.1|31927.1|31945|31925|31948.6|31928.6|31944.2|31924.2|32
1643300390000|2022-01-27 16:19:50|31944.9|31924.9|31942.5|31922.5|31958.7|31926.9|31940.4|31906.5|33
1643300400000|2022-01-27 16:20:00|31942.3|31922.3|31944.6|31924.6|31960.9|31926.6|31940.7|31906.7|39
1643300410000|2022-01-27 16:20:10|31944.8|31924.8|31942.3|31922.3|31944.8|31924.8|31941.1|31921.1|31
1643300420000|2022-01-27 16:20:20|31942|31922|31938.9|31918.9|31952.6|31922|31936.8|31902.6|33
1643300430000|2022-01-27 16:20:30|31938.8|31918.8|31953.3|31903.3|31955.9|31922|31937.5|31902|30
1643300440000|2022-01-27 16:20:40|31956.1|31906.1|31952.1|31902.1|31956.1|31921.4|31936.8|31902.1|35
1643300450000|2022-01-27 16:20:50|31953.5|31903.5|31953.7|31903.7|31955.6|31919.1|31939.1|31901.6|34
1643300460000|2022-01-27 16:21:00|31953.8|31903.8|31939.6|31919.6|31956|31921.2|31935.4|31903.2|31
1643300470000|2022-01-27 16:21:10|31938.7|31918.7|31940.5|31920.5|31956.1|31921.8|31938.7|31905.5|33
1643300480000|2022-01-27 16:21:20|31940.4|31920.4|31937.7|31917.7|31941.7|31921.7|31936.6|31916.6|31
1643300490000|2022-01-27 16:21:30|31937.6|31917.6|31940|31920|31941|31921|31937|31917|33
1643300500000|2022-01-27 16:21:40|31939.9|31919.9|31940.6|31920.6|31942.4|31922.4|31938.9|31918.9|34
1643300510000|2022-01-27 16:21:50|31940.2|31920.2|31939.8|31919.8|31941.4|31921.4|31938.5|31918.5|27
1643300520000|2022-01-27 16:22:00|31940.1|31920.1|31938.4|31918.4|31940.8|31920.8|31937.6|31917.6|27
1643300530000|2022-01-27 16:22:10|31938.6|31918.6|31942.6|31922.6|31942.7|31922.7|31938.4|31918.4|24
1643300540000|2022-01-27 16:22:20|31942.5|31922.5|31941.2|31921.2|31942.6|31922.6|31941.2|31921.2|20
1643300550000|2022-01-27 16:22:30|31941.5|31921.5|31941.8|31921.8|31945.4|31925.4|31941.4|31921.4|19
1643300560000|2022-01-27 16:22:40|31942.4|31922.4|31941.2|31921.2|31943.3|31923.3|31939.8|31919.8|20
1643300570000|2022-01-27 16:22:50|31941|31921|31937.7|31917.7|31941.7|31921.7|31937.7|31917.7|21
1643300580000|2022-01-27 16:23:00|31939|31919|31941.1|31921.1|31941.9|31921.9|31938.1|31918.1|31
1643300590000|2022-01-27 16:23:10|31940.2|31920.2|31936.2|31916.2|31940.7|31920.7|31935.5|31915.5|28
1643300600000|2022-01-27 16:23:20|31937|31917|31938.1|31918.1|31938.6|31918.6|31935.2|31915.2|24
1643300610000|2022-01-27 16:23:30|31937.8|31917.8|31937.9|31917.9|31940.9|31920.9|31936.2|31916.2|29
1643300620000|2022-01-27 16:23:40|31937.5|31917.5|31937.3|31917.3|31938.7|31918.7|31936.7|31916.7|26
1643300630000|2022-01-27 16:23:50|31937.4|31917.4|31937.1|31917.1|31937.9|31917.9|31936.9|31916.9|17
1643300640000|2022-01-27 16:24:00|31937.4|31917.4|31936.8|31916.8|31938|31918|31936.5|31916.5|19
1643300650000|2022-01-27 16:24:10|31937.3|31917.3|31945.3|31925.3|31947.1|31927.1|31936.6|31916.6|32
1643300660000|2022-01-27 16:24:20|31945|31925|31944.4|31924.4|31946.3|31926.3|31943.3|31923.3|22
1643300670000|2022-01-27 16:24:30|31944.7|31924.7|31944.4|31924.4|31944.7|31924.7|31942.9|31922.9|20
1643300680000|2022-01-27 16:24:40|31944.2|31924.2|31947.1|31927.1|31950.3|31930.3|31944.2|31924.2|24
1643300690000|2022-01-27 16:24:50|31947.2|31927.2|31948.5|31928.5|31948.8|31928.8|31946.4|31926.4|20
1643300700000|2022-01-27 16:25:00|31947.8|31927.8|31947.5|31927.5|31949|31929|31946.7|31926.7|23
1643300710000|2022-01-27 16:25:10|31947.4|31927.4|31950.2|31930.2|31950.8|31930.8|31947.4|31927.4|18
1643300720000|2022-01-27 16:25:20|31949.8|31929.8|31970.9|31920.9|31970.9|31936.7|31948.2|31918.5|29
1643300730000|2022-01-27 16:25:30|31970.2|31920.2|31952.9|31932.9|31971|31934.3|31952.8|31919.8|19
1643300740000|2022-01-27 16:25:40|31952.7|31932.7|31952.7|31932.7|31954.3|31934.3|31950.4|31930.4|22
1643300750000|2022-01-27 16:25:50|31953.4|31933.4|31953.4|31933.4|31954.1|31934.1|31950.3|31930.3|25
1643300760000|2022-01-27 16:26:00|31952.5|31932.5|31952.3|31932.3|31966.5|31932.6|31949.5|31915.2|25
1643300770000|2022-01-27 16:26:10|31951.7|31931.7|31951.3|31931.3|31952.6|31932.6|31949.9|31929.9|20
1643300780000|2022-01-27 16:26:20|31951.2|31931.2|31953|31933|31955.7|31935.7|31951.1|31931.1|27
1643300790000|2022-01-27 16:26:30|31952.9|31932.9|31951.5|31931.5|31954.3|31934.3|31949.6|31929.6|22
1643300800000|2022-01-27 16:26:40|31951.7|31931.7|31954.9|31934.9|31955.3|31935.3|31949.9|31929.9|25
1643300810000|2022-01-27 16:26:50|31956.3|31936.3|31953.6|31933.6|31957.3|31937.3|31951.7|31931.7|26
1643300820000|2022-01-27 16:27:00|31953.2|31933.2|31955.5|31935.5|31956.6|31936.6|31952.3|31932.3|25
1643300830000|2022-01-27 16:27:10|31955.7|31935.7|31958.6|31938.6|31959.9|31939.9|31955.3|31935.3|25
1643300840000|2022-01-27 16:27:20|31958.2|31938.2|31959.2|31939.2|31960.6|31940.6|31958|31938|28
1643300850000|2022-01-27 16:27:30|31958.9|31938.9|31958.6|31938.6|31960.3|31940.3|31956.6|31936.6|27
1643300860000|2022-01-27 16:27:40|31957.6|31937.6|31953.7|31933.7|31958.7|31938.7|31953|31933|26
1643300870000|2022-01-27 16:27:50|31953.1|31933.1|31952.9|31932.9|31955.5|31935.5|31952.9|31932.9|20
1643300880000|2022-01-27 16:28:00|31953.7|31933.7|31949.3|31929.3|31954.1|31934.1|31949.2|31929.2|22
1643300890000|2022-01-27 16:28:10|31950.2|31930.2|31948.4|31928.4|31952.5|31932.5|31948.4|31928.4|20
1643300900000|2022-01-27 16:28:20|31948.6|31928.6|31945.4|31925.4|31948.6|31928.6|31945.4|31925.4|18
1643300910000|2022-01-27 16:28:30|31945.8|31925.8|31940|31920|31957.5|31926.4|31940|31907.5|23
1643300920000|2022-01-27 16:28:40|31940.1|31920.1|31944.5|31924.5|31944.5|31924.5|31938.9|31918.9|27
1643300930000|2022-01-27 16:28:50|31944.8|31924.8|31944.4|31924.4|31945.6|31925.6|31943.6|31923.6|25
1643300940000|2022-01-27 16:29:00|31944.7|31924.7|31945.6|31925.6|31947.6|31927.6|31944.6|31924.6|26
1643300950000|2022-01-27 16:29:10|31945.7|31925.7|31947.5|31927.5|31963.2|31929|31945.7|31913.2|30
1643300960000|2022-01-27 16:29:20|31946.6|31926.6|31947.9|31927.9|31949.9|31929.9|31946.2|31926.2|29
1643300970000|2022-01-27 16:29:30|31946.5|31926.5|31948.1|31928.1|31948.5|31928.5|31945|31925|30
1643300980000|2022-01-27 16:29:40|31948.7|31928.7|31949.2|31929.2|31951.3|31931.3|31946.9|31926.9|31
1643300990000|2022-01-27 16:29:50|31950|31930|31951.2|31931.2|31951.2|31931.2|31949.7|31929.7|20
1643301000000|2022-01-27 16:30:00|31951.4|31931.4|31953.4|31933.4|31953.5|31933.5|31951.1|31931.1|26
1643301010000|2022-01-27 16:30:10|31952.1|31932.1|31951.4|31931.4|31954.4|31934.4|31950.3|31930.3|26
1643301020000|2022-01-27 16:30:20|31950.1|31930.1|31972.6|31922.6|31972.6|31935|31949.4|31917.9|33
1643301030000|2022-01-27 16:30:30|31971.8|31921.8|31954.3|31934.3|31974|31934.7|31953.8|31920.5|22
1643301040000|2022-01-27 16:30:40|31954|31934|31955.6|31935.6|31972.5|31936.3|31954|31920.6|19
1643301050000|2022-01-27 16:30:50|31956.2|31936.2|31956.7|31936.7|31957|31937|31956|31936|24
1643301060000|2022-01-27 16:31:00|31956.8|31936.8|31961.3|31941.3|31961.3|31941.3|31956.8|31936.8|28
1643301070000|2022-01-27 16:31:10|31961.6|31941.6|31959.8|31939.8|31977.1|31945|31959.6|31926.9|30
1643301080000|2022-01-27 16:31:20|31959.6|31939.6|31955.9|31935.9|31961|31941|31955.6|31935.6|27
1643301090000|2022-01-27 16:31:30|31956.4|31936.4|31958|31938|31959.2|31939.2|31956.4|31936.4|19
1643301100000|2022-01-27 16:31:40|31958.1|31938.1|31960.1|31940.1|31961.3|31941.3|31958|31938|26
1643301110000|2022-01-27 16:31:50|31960.2|31940.2|31961.1|31941.1|31961.2|31941.2|31959.9|31939.9|18
1643301120000|2022-01-27 16:32:00|31961.3|31941.3|31958.3|31938.3|31975.7|31941.3|31958.3|31925.7|18
1643301130000|2022-01-27 16:32:10|31956.9|31936.9|31957.8|31937.8|31958.3|31938.3|31956.5|31936.5|22
1643301140000|2022-01-27 16:32:20|31960.4|31940.4|31958.2|31938.2|31974.9|31941.3|31958.2|31924.5|24
1643301150000|2022-01-27 16:32:30|31958.6|31938.6|31960.1|31940.1|31973.4|31940.3|31957.7|31923.4|23
1643301160000|2022-01-27 16:32:40|31960.2|31940.2|31960.5|31940.5|31966.6|31946.6|31958.6|31938.6|26
1643301170000|2022-01-27 16:32:50|31960.3|31940.3|31980.1|31930.1|31984.2|31940.8|31958.9|31924.1|31
1643301180000|2022-01-27 16:33:00|31982.4|31932.4|31964.6|31944.6|31983.4|31945.2|31964.2|31927.7|32
1643301190000|2022-01-27 16:33:10|31964.7|31944.7|31981.1|31931.1|31983.2|31944.7|31963.8|31928.1|30
1643301200000|2022-01-27 16:33:20|31978.9|31928.9|31964.4|31944.4|31979.9|31945.3|31964.3|31927.2|33
1643301210000|2022-01-27 16:33:30|31964.6|31944.6|31978.1|31928.1|31981.4|31944.6|31963.3|31926.7|30
1643301220000|2022-01-27 16:33:40|31977.9|31927.9|31974.3|31924.3|31979.6|31929.6|31974.3|31924.3|26
1643301230000|2022-01-27 16:33:50|31977.5|31927.5|31977.8|31927.8|31979.8|31943.6|31963.6|31922.1|32
1643301240000|2022-01-27 16:34:00|31977.9|31927.9|31969.7|31919.7|31978.5|31928.5|31968.6|31918.6|31
1643301250000|2022-01-27 16:34:10|31970.3|31920.3|31969.4|31919.4|31971|31921|31969.4|31919.4|18
1643301260000|2022-01-27 16:34:20|31969.3|31919.3|31968.6|31918.6|31969.3|31934.1|31954.1|31918.1|25
1643301270000|2022-01-27 16:34:30|31968.2|31918.2|31968.4|31918.4|31969.7|31919.7|31967.5|31917.5|26
1643301280000|2022-01-27 16:34:40|31968.2|31918.2|31947.3|31927.3|31968.7|31934|31947.3|31918|27
1643301290000|2022-01-27 16:34:50|31947.9|31927.9|31944.9|31924.9|31960.4|31930.2|31941.8|31908.5|32
1643301300000|2022-01-27 16:35:00|31946|31926|31943.9|31923.9|31949.3|31929.3|31940.8|31920.8|33
1643301310000|2022-01-27 16:35:10|31943.6|31923.6|31944.2|31924.2|31946.6|31926.6|31940.6|31920.6|27
1643301320000|2022-01-27 16:35:20|31939.8|31919.8|31939.9|31919.9|31943.9|31923.9|31939.5|31919.5|28
1643301330000|2022-01-27 16:35:30|31938.6|31918.6|31939.2|31919.2|31942.3|31922.3|31938.1|31918.1|33
1643301340000|2022-01-27 16:35:40|31940.9|31920.9|31940.6|31920.6|31944.9|31924.9|31936.6|31916.6|24
1643301350000|2022-01-27 16:35:50|31943.6|31923.6|31947.5|31927.5|31949.4|31929.4|31936.9|31916.9|31
1643301360000|2022-01-27 16:36:00|31941.7|31921.7|31949.8|31929.8|31962.6|31932.5|31941.7|31912.6|36
1643301370000|2022-01-27 16:36:10|31950.9|31930.9|31949.7|31929.7|31967.3|31933.5|31949.2|31915.1|30
1643301380000|2022-01-27 16:36:20|31950.5|31930.5|31952.8|31932.8|31953.4|31933.4|31948.7|31928.7|23
1643301390000|2022-01-27 16:36:30|31954.1|31934.1|31949.7|31929.7|31958.4|31938.4|31949.7|31929.7|34
1643301400000|2022-01-27 16:36:40|31950.2|31930.2|31950|31930|31952.3|31932.3|31947.2|31927.2|34
1643301410000|2022-01-27 16:36:50|31947|31927|31948.8|31928.8|31963.6|31932.2|31947|31913.6|30
1643301420000|2022-01-27 16:37:00|31950.6|31930.6|31945.9|31925.9|31952.5|31932.5|31945.1|31925.1|27
1643301430000|2022-01-27 16:37:10|31946.7|31926.7|31948.4|31928.4|31952.6|31932.6|31944.9|31924.9|33
1643301440000|2022-01-27 16:37:20|31950.2|31930.2|31944.5|31924.5|31950.5|31930.5|31944.1|31924.1|14
1643301450000|2022-01-27 16:37:30|31945.5|31925.5|31949.7|31929.7|31951.9|31931.9|31944.5|31924.5|26
1643301460000|2022-01-27 16:37:40|31948.9|31928.9|31950.8|31930.8|31954.8|31934.8|31948.3|31928.3|23
1643301470000|2022-01-27 16:37:50|31951.4|31931.4|31974.9|31924.9|31974.9|31937.2|31949.2|31916.9|31
1643301480000|2022-01-27 16:38:00|31973.7|31923.7|31963.3|31943.3|31977.3|31944.2|31955.8|31921.6|35
1643301490000|2022-01-27 16:38:10|31960.8|31940.8|31946|31926|31978|31941.3|31946|31910.8|39
1643301500000|2022-01-27 16:38:20|31945.8|31925.8|31959.1|31909.1|31961.2|31927.3|31945.4|31907.5|28
1643301510000|2022-01-27 16:38:30|31959.4|31909.4|31961.6|31911.6|31961.7|31911.7|31958.7|31908.7|24
1643301520000|2022-01-27 16:38:40|31962.9|31912.9|31964.8|31914.8|31965.2|31928.4|31947.2|31909.8|33
1643301530000|2022-01-27 16:38:50|31947|31927|31960.5|31910.5|31962.1|31929.4|31947|31909.9|35
1643301540000|2022-01-27 16:39:00|31960|31910|31961.9|31911.9|31963|31913|31960|31910|23
1643301550000|2022-01-27 16:39:10|31962.1|31912.1|31948.9|31928.9|31963|31928.9|31946.1|31911.4|23
1643301560000|2022-01-27 16:39:20|31948.5|31928.5|31948|31928|31949.9|31929.9|31947.7|31927.7|26
1643301570000|2022-01-27 16:39:30|31947.9|31927.9|31950.6|31930.6|31950.9|31930.9|31947.3|31927.3|23
1643301580000|2022-01-27 16:39:40|31950.4|31930.4|31948.5|31928.5|31951.1|31931.1|31948.3|31928.3|22
1643301590000|2022-01-27 16:39:50|31949.7|31929.7|31949.4|31929.4|31951|31931|31949.3|31929.3|21
1643301600000|2022-01-27 16:40:00|31949.3|31929.3|31951|31931|31951.3|31931.3|31947.6|31927.6|30
1643301610000|2022-01-27 16:40:10|31949.8|31929.8|31953.2|31933.2|31954.1|31934.1|31949.8|31929.8|32
1643301620000|2022-01-27 16:40:20|31954.2|31934.2|31953.1|31933.1|31954.2|31934.2|31952.7|31932.7|19
1643301630000|2022-01-27 16:40:30|31953.2|31933.2|31953.6|31933.6|31954|31934|31952.5|31932.5|22
1643301640000|2022-01-27 16:40:40|31953.4|31933.4|31952.5|31932.5|31953.5|31933.5|31951.9|31931.9|14
1643301650000|2022-01-27 16:40:50|31952.4|31932.4|31953.6|31933.6|31954.5|31934.5|31950.8|31930.8|26
1643301660000|2022-01-27 16:41:00|31953.8|31933.8|31952|31932|31956.3|31936.3|31952|31932|30
1643301670000|2022-01-27 16:41:10|31954.2|31934.2|31953.5|31933.5|31954.8|31934.8|31952|31932|31
1643301680000|2022-01-27 16:41:20|31954.1|31934.1|31951.1|31931.1|31955|31935|31951.1|31931.1|19
1643301690000|2022-01-27 16:41:30|31951.7|31931.7|31950.9|31930.9|31951.7|31931.7|31950.9|31930.9|21
1643301700000|2022-01-27 16:41:40|31951.2|31931.2|31951|31931|31951.8|31931.8|31950.8|31930.8|17
1643301710000|2022-01-27 16:41:50|31950.5|31930.5|31950.5|31930.5|31951.7|31931.7|31950|31930|20
1643301720000|2022-01-27 16:42:00|31950.6|31930.6|31955.3|31935.3|31955.3|31935.3|31950.6|31930.6|20
1643301730000|2022-01-27 16:42:10|31955.6|31935.6|31955.1|31935.1|31957|31937|31953.6|31933.6|24
1643301740000|2022-01-27 16:42:20|31955.3|31935.3|31954.5|31934.5|31955.3|31935.3|31953.2|31933.2|21
1643301750000|2022-01-27 16:42:30|31954.1|31934.1|31954.5|31934.5|31955.9|31935.9|31953.8|31933.8|23
1643301760000|2022-01-27 16:42:40|31954.7|31934.7|31956.2|31936.2|31956.5|31936.5|31954.5|31934.5|13
1643301770000|2022-01-27 16:42:50|31956.3|31936.3|31956.1|31936.1|31956.4|31936.4|31955.9|31935.9|10
1643301780000|2022-01-27 16:43:00|31956.2|31936.2|31957.6|31937.6|31958.2|31938.2|31954.7|31934.7|21
1643301790000|2022-01-27 16:43:10|31957|31937|31958.3|31938.3|31960.8|31940.8|31956|31936|33
1643301800000|2022-01-27 16:43:20|31958.2|31938.2|31955.4|31935.4|31958.7|31938.7|31953.9|31933.9|20
1643301810000|2022-01-27 16:43:30|31955.7|31935.7|31955.5|31935.5|31956.6|31936.6|31954.2|31934.2|25
1643301820000|2022-01-27 16:43:40|31954.8|31934.8|31954.8|31934.8|31955.5|31935.5|31953.4|31933.4|20
1643301830000|2022-01-27 16:43:50|31954.7|31934.7|31955.2|31935.2|31955.2|31935.2|31954.1|31934.1|22
1643301840000|2022-01-27 16:44:00|31955.1|31935.1|31954.4|31934.4|31956.3|31936.3|31953.6|31933.6|22
1643301850000|2022-01-27 16:44:10|31954.2|31934.2|31952.1|31932.1|31954.3|31934.3|31950.3|31930.3|20
1643301860000|2022-01-27 16:44:20|31951.1|31931.1|31952.2|31932.2|31954.5|31934.5|31951|31931|28
1643301870000|2022-01-27 16:44:30|31952.1|31932.1|31951.4|31931.4|31952.2|31932.2|31951.3|31931.3|20
1643301880000|2022-01-27 16:44:40|31951.6|31931.6|31950.8|31930.8|31952.5|31932.5|31950.1|31930.1|18
1643301890000|2022-01-27 16:44:50|31951.4|31931.4|31951.4|31931.4|31951.5|31931.5|31949.1|31929.1|25
1643301900000|2022-01-27 16:45:00|31953.1|31933.1|31951.3|31931.3|31953.2|31933.2|31950.1|31930.1|22
1643301910000|2022-01-27 16:45:10|31951|31931|31952.1|31932.1|31952.1|31932.1|31949|31929|25
1643301920000|2022-01-27 16:45:20|31951.8|31931.8|31951|31931|31951.9|31931.9|31950.4|31930.4|19
1643301930000|2022-01-27 16:45:30|31951.1|31931.1|31953|31933|31953.7|31933.7|31949.5|31929.5|19
1643301940000|2022-01-27 16:45:40|31952.9|31932.9|31952.8|31932.8|31954.7|31934.7|31951.9|31931.9|24
1643301950000|2022-01-27 16:45:50|31952.7|31932.7|31953.3|31933.3|31953.3|31933.3|31952|31932|18
1643301960000|2022-01-27 16:46:00|31952.2|31932.2|31950.5|31930.5|31952.5|31932.5|31950|31930|22
1643301970000|2022-01-27 16:46:10|31950.7|31930.7|31953.5|31933.5|31953.5|31933.5|31950.7|31930.7|20
1643301980000|2022-01-27 16:46:20|31952.9|31932.9|31952.4|31932.4|31953.5|31933.5|31951.7|31931.7|25
1643301990000|2022-01-27 16:46:30|31952.9|31932.9|31952.7|31932.7|31953|31933|31951.7|31931.7|18
1643302000000|2022-01-27 16:46:40|31952.2|31932.2|31950.7|31930.7|31953.2|31933.2|31950.5|31930.5|22
1643302010000|2022-01-27 16:46:50|31951.5|31931.5|31950.9|31930.9|31951.7|31931.7|31950.7|31930.7|21
1643302020000|2022-01-27 16:47:00|31950.8|31930.8|31950|31930|31952.1|31932.1|31950|31930|20
1643302030000|2022-01-27 16:47:10|31950.1|31930.1|31950.5|31930.5|31952.2|31932.2|31950.1|31930.1|14
1643302040000|2022-01-27 16:47:20|31951.2|31931.2|31949.6|31929.6|31951.2|31931.2|31948.1|31928.1|22
1643302050000|2022-01-27 16:47:30|31949.8|31929.8|31950.6|31930.6|31952.1|31932.1|31948.3|31928.3|17
1643302060000|2022-01-27 16:47:40|31950.1|31930.1|31949.4|31929.4|31951.6|31931.6|31948.8|31928.8|22
1643302070000|2022-01-27 16:47:50|31948.8|31928.8|31949.7|31929.7|31950|31930|31948.8|31928.8|17
1643302080000|2022-01-27 16:48:00|31949.6|31929.6|31950.2|31930.2|31950.2|31930.2|31949.2|31929.2|19
1643302090000|2022-01-27 16:48:10|31950|31930|31952|31932|31952.3|31932.3|31950|31930|20
1643302100000|2022-01-27 16:48:20|31951.8|31931.8|31952.4|31932.4|31953.6|31933.6|31951.8|31931.8|20
1643302110000|2022-01-27 16:48:30|31952.6|31932.6|31952.3|31932.3|31953.6|31933.6|31951|31931|21
1643302120000|2022-01-27 16:48:40|31952.5|31932.5|31949.4|31929.4|31952.5|31932.5|31948.1|31928.1|23
1643302130000|2022-01-27 16:48:50|31949.3|31929.3|31948.4|31928.4|31949.4|31929.4|31946.8|31926.8|23
1643302140000|2022-01-27 16:49:00|31946.7|31926.7|31948.1|31928.1|31949|31929|31946.7|31926.7|26
1643302150000|2022-01-27 16:49:10|31948.2|31928.2|31949.2|31929.2|31950.4|31930.4|31947.7|31927.7|17
1643302160000|2022-01-27 16:49:20|31948.9|31928.9|31961.7|31911.7|31962.2|31929.4|31941.2|31911.7|22
1643302170000|2022-01-27 16:49:30|31960.9|31910.9|31954.2|31934.2|31963.2|31934.2|31945.9|31910.7|31
1643302180000|2022-01-27 16:49:40|31953.2|31933.2|31949.9|31929.9|31953.2|31933.2|31949.9|31929.9|17
1643302190000|2022-01-27 16:49:50|31950.6|31930.6|31967|31917|31968.8|31932.6|31949.9|31916.5|21
1643302200000|2022-01-27 16:50:00|31967.7|31917.7|31968.1|31918.1|31968.1|31934.3|31947.5|31914.1|30
1643302210000|2022-01-27 16:50:10|31968.2|31918.2|31966.9|31916.9|31973.7|31936.8|31956.8|31916.9|30
1643302220000|2022-01-27 16:50:20|31967.6|31917.6|31966|31916|31967.6|31917.6|31964.4|31914.4|26
1643302230000|2022-01-27 16:50:30|31965.8|31915.8|31965.6|31915.6|31967.5|31917.5|31963.2|31913.2|22
1643302240000|2022-01-27 16:50:40|31964.2|31914.2|31969.4|31919.4|31970.3|31920.3|31964.2|31914.2|31
1643302250000|2022-01-27 16:50:50|31969.8|31919.8|31969|31919|31970|31920|31967.1|31917.1|20
1643302260000|2022-01-27 16:51:00|31966.9|31916.9|31965.2|31915.2|31968.1|31918.1|31964.9|31914.9|26
1643302270000|2022-01-27 16:51:10|31964.2|31914.2|31965.8|31915.8|31966.3|31916.3|31963.6|31913.6|19
1643302280000|2022-01-27 16:51:20|31965.6|31915.6|31965.2|31915.2|31966.1|31916.1|31958.1|31908.1|24
1643302290000|2022-01-27 16:51:30|31966.7|31916.7|31968.9|31918.9|31970.3|31929.9|31948.8|31914.7|33
1643302300000|2022-01-27 16:51:40|31969|31919|31965.5|31915.5|31970.2|31920.2|31962.5|31912.5|24
1643302310000|2022-01-27 16:51:50|31965.6|31915.6|31966.8|31916.8|31968.7|31918.7|31964.5|31914.5|33
1643302320000|2022-01-27 16:52:00|31966.2|31916.2|31968.3|31918.3|31969.3|31919.3|31964.3|31914.3|30
1643302330000|2022-01-27 16:52:10|31968.2|31918.2|31969.6|31919.6|31969.7|31919.7|31967.9|31917.9|21
1643302340000|2022-01-27 16:52:20|31970|31920|31968.1|31918.1|31970.8|31920.8|31967.7|31917.7|17
1643302350000|2022-01-27 16:52:30|31968.6|31918.6|31969.4|31919.4|31970.9|31920.9|31967.3|31917.3|23
1643302360000|2022-01-27 16:52:40|31970.8|31920.8|31966.7|31916.7|31970.8|31920.8|31966.6|31916.6|25
1643302370000|2022-01-27 16:52:50|31968.4|31918.4|31969.2|31919.2|31971.3|31921.3|31967.5|31917.5|25
1643302380000|2022-01-27 16:53:00|31968.5|31918.5|31965.9|31915.9|31969.6|31919.6|31965.5|31915.5|23
1643302390000|2022-01-27 16:53:10|31966.9|31916.9|31969.6|31919.6|31969.6|31919.6|31966.2|31916.2|23
1643302400000|2022-01-27 16:53:20|31968.7|31918.7|31968.7|31918.7|31973.1|31923.1|31968.7|31918.7|27
1643302410000|2022-01-27 16:53:30|31969.1|31919.1|31970.4|31920.4|31970.6|31920.6|31968.3|31918.3|26
1643302420000|2022-01-27 16:53:40|31970.3|31920.3|31971|31921|31971.4|31934.8|31953|31919.3|22
1643302430000|2022-01-27 16:53:50|31970.7|31920.7|31974.1|31924.1|31974.5|31937.1|31955.6|31920.2|29
1643302440000|2022-01-27 16:54:00|31974.3|31924.3|31974.8|31924.8|31976.2|31926.2|31973.2|31923.2|27
1643302450000|2022-01-27 16:54:10|31975.2|31925.2|31975.3|31925.3|31975.3|31925.3|31973.4|31923.4|21
1643302460000|2022-01-27 16:54:20|31975.2|31925.2|31973.7|31923.7|31976.4|31934.1|31954.1|31921.5|28
1643302470000|2022-01-27 16:54:30|31972.6|31922.6|31973.6|31923.6|31975.5|31925.5|31972.6|31922.6|21
1643302480000|2022-01-27 16:54:40|31973.4|31923.4|31980.2|31930.2|31980.2|31930.2|31973.4|31923.4|28
1643302490000|2022-01-27 16:54:50|31979.1|31929.1|31977.7|31927.7|31979.2|31929.2|31975.7|31925.7|23
1643302500000|2022-01-27 16:55:00|31977.4|31927.4|31980.9|31930.9|31980.9|31944.7|31960.4|31927|25
1643302510000|2022-01-27 16:55:10|31981.3|31931.3|31963.7|31943.7|31981.3|31944.9|31963.7|31928.4|25
1643302520000|2022-01-27 16:55:20|31962.8|31942.8|31964.7|31944.7|31985.1|31945.8|31961.9|31931.4|31
1643302530000|2022-01-27 16:55:30|31964.4|31944.4|31978|31928|31978|31944.6|31961.5|31927.3|26
1643302540000|2022-01-27 16:55:40|31977.7|31927.7|31978.8|31928.8|31979.4|31943.7|31961.3|31926.9|27
1643302550000|2022-01-27 16:55:50|31978.3|31928.3|31966.7|31946.7|31979.8|31946.7|31963.5|31928.3|24
1643302560000|2022-01-27 16:56:00|31966.8|31946.8|31981.1|31931.1|31981.7|31947.4|31964.8|31930|26
1643302570000|2022-01-27 16:56:10|31980.3|31930.3|31966.7|31946.7|31983|31947|31966.2|31930.3|23
1643302580000|2022-01-27 16:56:20|31967|31947|31967.4|31947.4|31968|31948|31966.6|31946.6|16
1643302590000|2022-01-27 16:56:30|31966.9|31946.9|31983|31933|31984|31949.5|31965.4|31932.3|25
1643302600000|2022-01-27 16:56:40|31983.5|31933.5|31981.7|31931.7|31984.6|31934.6|31981.6|31931.6|25
1643302610000|2022-01-27 16:56:50|31983.9|31933.9|31970.4|31950.4|31988.2|31950.4|31969|31933.2|26
1643302620000|2022-01-27 16:57:00|31984.8|31934.8|31985.6|31935.6|31986.3|31936.3|31984.5|31934.5|21
1643302630000|2022-01-27 16:57:10|31985.5|31935.5|31984.2|31934.2|31985.5|31935.5|31983.1|31933.1|20
1643302640000|2022-01-27 16:57:20|31983.8|31933.8|31985.2|31935.2|31986.8|31951.7|31970.9|31931.8|29
1643302650000|2022-01-27 16:57:30|31985.3|31935.3|31971.4|31951.4|31986|31953.4|31970|31934.8|30
1643302660000|2022-01-27 16:57:40|31971.1|31951.1|31972.6|31952.6|31989.2|31954.8|31970.6|31937.6|31
1643302670000|2022-01-27 16:57:50|31972.3|31952.3|31972.7|31952.7|31986.9|31954|31971.9|31936.6|29
1643302680000|2022-01-27 16:58:00|31972.9|31952.9|31976.7|31956.7|31990.4|31956.9|31972.5|31939.9|23
1643302690000|2022-01-27 16:58:10|31977.3|31957.3|31991.1|31941.1|31991.1|31957.8|31975.9|31939.5|25
1643302700000|2022-01-27 16:58:20|31990.9|31940.9|31976.5|31956.5|31992|31959.3|31976.2|31940.9|17
1643302710000|2022-01-27 16:58:30|31994.4|31944.4|31972.9|31952.9|31994.4|31956.7|31970.9|31938.9|33
1643302720000|2022-01-27 16:58:40|31971.9|31951.9|31980.1|31960.1|31989|31961.1|31971.6|31937.6|28
1643302730000|2022-01-27 16:58:50|31981.2|31961.2|31980.2|31960.2|31996|31961.3|31977.5|31943.7|28
1643302740000|2022-01-27 16:59:00|31981.3|31961.3|31980.9|31960.9|31982.8|31962.8|31979.7|31959.7|23
1643302750000|2022-01-27 16:59:10|31979.7|31959.7|31971.3|31951.3|31990.2|31962.1|31971.3|31940.2|31
1643302760000|2022-01-27 16:59:20|31972.1|31952.1|31988.8|31938.8|31988.8|31954.8|31971.4|31937|20
1643302770000|2022-01-27 16:59:30|31988.3|31938.3|31974.9|31954.9|31989|31955.9|31972.8|31937|30
1643302780000|2022-01-27 16:59:40|31974.1|31954.1|31973.7|31953.7|31975.4|31955.4|31973.2|31953.2|19
1643302790000|2022-01-27 16:59:50|31974|31954|31975.6|31955.6|31975.6|31955.6|31973.4|31953.4|27
1643302800000|2022-01-27 17:00:00|31974.2|31954.2|31987.7|31937.7|31988.8|31954.2|31971.7|31934.7|35
1643302810000|2022-01-27 17:00:10|31987.5|31937.5|31994.8|31944.8|31995.3|31960.3|31978.5|31937.5|31
1643302820000|2022-01-27 17:00:20|31994.9|31944.9|31996.9|31946.9|31998.1|31963.4|31981.2|31943.7|33
1643302830000|2022-01-27 17:00:30|31996.7|31946.7|31998.3|31948.3|31999|31949|31996.1|31946.1|37
1643302840000|2022-01-27 17:00:40|31999.4|31949.4|31990.8|31940.8|31999.4|31960.6|31978.1|31940|36
1643302850000|2022-01-27 17:00:50|31990.6|31940.6|31992.2|31942.2|31994.5|31958.1|31978.1|31940.6|32
1643302860000|2022-01-27 17:01:00|31992.4|31942.4|32002.3|31952.3|32003.3|31953.3|31992.4|31942.4|29
1643302870000|2022-01-27 17:01:10|32002.4|31952.4|32000.3|31950.3|32002.9|31952.9|31999.2|31949.2|28
1643302880000|2022-01-27 17:01:20|32000.2|31950.2|31999.7|31949.7|32000.7|31950.7|31999.3|31949.3|25
1643302890000|2022-01-27 17:01:30|32000|31950|31995.8|31945.8|32000.1|31950.1|31994.7|31944.7|29
1643302900000|2022-01-27 17:01:40|31996.1|31946.1|31994.3|31944.3|31996.5|31946.5|31993|31943|21
1643302910000|2022-01-27 17:01:50|31992.8|31942.8|32001.7|31951.7|32001.7|31951.7|31992.8|31942.8|22
1643302920000|2022-01-27 17:02:00|32000.4|31950.4|32003.5|31953.5|32003.5|31964.2|31984.2|31947.3|34
1643302930000|2022-01-27 17:02:10|32002.4|31952.4|32005.8|31955.8|32006.9|31970.1|31987.8|31952.4|30
1643302940000|2022-01-27 17:02:20|32004.3|31954.3|32005.9|31955.9|32006.6|31970.7|31988.4|31953.8|34
1643302950000|2022-01-27 17:02:30|32004.8|31954.8|31990.3|31970.3|32007.4|31970.3|31990.3|31954.5|27
1643302960000|2022-01-27 17:02:40|32005.2|31955.2|32002.6|31952.6|32006.5|31956.5|31999.2|31949.2|31
1643302970000|2022-01-27 17:02:50|31990.7|31970.7|31998|31948|32004.8|31970.7|31988.2|31948|34
1643302980000|2022-01-27 17:03:00|31997.7|31947.7|32000.4|31950.4|32001.3|31951.3|31995.4|31945.4|32
1643302990000|2022-01-27 17:03:10|31999.4|31949.4|31997.5|31947.5|32000.6|31950.6|31997.5|31947.5|25
1643303000000|2022-01-27 17:03:20|31998.7|31948.7|32001.9|31951.9|32003.2|31953.2|31998.1|31948.1|30
1643303010000|2022-01-27 17:03:30|31999.1|31949.1|32004.2|31954.2|32004.4|31970.7|31984.9|31948.9|34
1643303020000|2022-01-27 17:03:40|32004.3|31954.3|32004.3|31954.3|32005.7|31955.7|32003.4|31953.4|29
1643303030000|2022-01-27 17:03:50|32004.8|31954.8|32005.8|31955.8|32006.5|31956.5|32004.5|31954.5|28
1643303040000|2022-01-27 17:04:00|32006.5|31956.5|32003.9|31953.9|32006.7|31956.7|32003.1|31953.1|22
1643303050000|2022-01-27 17:04:10|32003.7|31953.7|32004.1|31954.1|32004.8|31954.8|32003.6|31953.6|23
1643303060000|2022-01-27 17:04:20|32003.8|31953.8|32003.6|31953.6|32003.8|31968.9|31988.9|31951.7|23
1643303070000|2022-01-27 17:04:30|32002.7|31952.7|32000.2|31950.2|32002.7|31967.2|31986.9|31949.7|29
1643303080000|2022-01-27 17:04:40|31998.8|31948.8|31988.3|31968.3|32003.6|31969|31987.4|31948.6|31
1643303090000|2022-01-27 17:04:50|31988.4|31968.4|32000.2|31950.2|32000.2|31968.5|31982.1|31946|31
1643303100000|2022-01-27 17:05:00|31986|31966|31998.6|31948.6|32002.3|31968.2|31983.4|31946.7|28
1643303110000|2022-01-27 17:05:10|32000.9|31950.9|31995.2|31945.2|32000.9|31963.4|31976.7|31940.9|35
1643303120000|2022-01-27 17:05:20|31995.6|31945.6|31996.7|31946.7|31996.8|31946.8|31994.6|31944.6|24
1643303130000|2022-01-27 17:05:30|31997|31947|31997.2|31947.2|31997.2|31947.2|31994|31944|25
1643303140000|2022-01-27 17:05:40|31998.7|31948.7|31998.6|31948.6|31999.2|31949.2|31994.4|31944.4|29
1643303150000|2022-01-27 17:05:50|31998.1|31948.1|31981.1|31961.1|31998.1|31962.6|31980|31944.7|24
1643303160000|2022-01-27 17:06:00|31995.3|31945.3|31997.1|31947.1|31998|31948|31992.9|31942.9|29
1643303170000|2022-01-27 17:06:10|31997.5|31947.5|31998.7|31948.7|31998.7|31960.8|31980.8|31943.5|36
1643303180000|2022-01-27 17:06:20|31983.4|31963.4|31997.6|31947.6|31998.1|31964.1|31981|31947.1|28
1643303190000|2022-01-27 17:06:30|31997|31947|31997|31947|31998|31948|31996.5|31946.5|23
1643303200000|2022-01-27 17:06:40|31996.9|31946.9|31985.4|31965.4|31997.8|31965.8|31982.5|31946.7|17
1643303210000|2022-01-27 17:06:50|31985.5|31965.5|31984.8|31964.8|31997|31965.5|31980|31944.4|20
1643303220000|2022-01-27 17:07:00|31984.3|31964.3|31985.8|31965.8|31999.8|31966.6|31982.2|31946.1|29
1643303230000|2022-01-27 17:07:10|31982.2|31962.2|31980.7|31960.7|32001.5|31966.7|31976.4|31945.4|31
1643303240000|2022-01-27 17:07:20|31981.4|31961.4|31988.8|31968.8|32004.6|31970.3|31978.2|31950.1|33
1643303250000|2022-01-27 17:07:30|31988.7|31968.7|31990.6|31970.6|32006.1|31971.2|31988.1|31954.4|30
1643303260000|2022-01-27 17:07:40|31990.3|31970.3|32003.2|31953.2|32006.1|31972.1|31989|31953.1|27
1643303270000|2022-01-27 17:07:50|32003.3|31953.3|32006|31956|32006|31969.9|31987.2|31952.1|24
1643303280000|2022-01-27 17:08:00|32006.1|31956.1|31993.2|31973.2|32006.3|31973.6|31991.2|31955.1|33
1643303290000|2022-01-27 17:08:10|31993|31973|31991.4|31971.4|31993.4|31973.4|31990.8|31970.8|24
1643303300000|2022-01-27 17:08:20|31990.8|31970.8|31992.1|31972.1|31992.4|31972.4|31990.5|31970.5|21
1643303310000|2022-01-27 17:08:30|31992|31972|31992.3|31972.3|31992.3|31972.3|31989.6|31969.6|13
1643303320000|2022-01-27 17:08:40|31992.9|31972.9|31989.1|31969.1|32006.5|31972.9|31987.2|31956.2|27
1643303330000|2022-01-27 17:08:50|31988.6|31968.6|31991.6|31971.6|32004.8|31972.1|31988.6|31950.5|19
1643303340000|2022-01-27 17:09:00|31989.5|31969.5|31987.7|31967.7|31989.7|31969.7|31987.6|31967.6|22
1643303350000|2022-01-27 17:09:10|31987.9|31967.9|31991|31971|31992|31972|31987.9|31967.9|20
1643303360000|2022-01-27 17:09:20|31989.7|31969.7|31990.7|31970.7|31992.3|31972.3|31989|31969|23
1643303370000|2022-01-27 17:09:30|31990.9|31970.9|31991|31971|31992.7|31972.7|31990.9|31970.9|18
1643303380000|2022-01-27 17:09:40|31991.1|31971.1|31991.5|31971.5|32004.6|31971.5|31988.2|31953.3|28
1643303390000|2022-01-27 17:09:50|31991.4|31971.4|31989.2|31969.2|31991.4|31971.4|31986.8|31966.8|20
1643303400000|2022-01-27 17:10:00|31991.3|31971.3|32000.3|31950.3|32000.3|31971.3|31984.2|31950.3|23
1643303410000|2022-01-27 17:10:10|32001.4|31951.4|32002.7|31952.7|32002.8|31952.8|31999.3|31949.3|26
1643303420000|2022-01-27 17:10:20|32002.4|31952.4|31985.5|31965.5|32002.4|31965.5|31985.4|31948.3|16
1643303430000|2022-01-27 17:10:30|31986.4|31966.4|31988.2|31968.2|32001.7|31968.4|31984.9|31950.1|27
1643303440000|2022-01-27 17:10:40|31988.3|31968.3|31985.6|31965.6|31988.3|31968.3|31984.4|31964.4|19
1643303450000|2022-01-27 17:10:50|31985.4|31965.4|31999.8|31949.8|31999.9|31965.9|31983.6|31949.6|17
1643303460000|2022-01-27 17:11:00|32000.1|31950.1|31999.6|31949.6|32000.9|31966.6|31984.3|31949.1|28
1643303470000|2022-01-27 17:11:10|32000.7|31950.7|31998.5|31948.5|32001.9|31969.5|31983.7|31948.5|18
1643303480000|2022-01-27 17:11:20|31999.2|31949.2|31986.2|31966.2|32001.6|31966.6|31981.4|31949.2|25
1643303490000|2022-01-27 17:11:30|31986.5|31966.5|31984.5|31964.5|31986.5|31966.5|31983.9|31963.9|21
1643303500000|2022-01-27 17:11:40|31985.2|31965.2|31999.1|31949.1|32000|31966|31981.3|31946.4|31
1643303510000|2022-01-27 17:11:50|31988.2|31968.2|31982.2|31962.2|31988.7|31968.7|31982.2|31962.2|22
1643303520000|2022-01-27 17:12:00|31982.4|31962.4|31985.5|31965.5|31986.2|31966.2|31981.8|31961.8|29
1643303530000|2022-01-27 17:12:10|31985.7|31965.7|31986.4|31966.4|31986.8|31966.8|31985.4|31965.4|23
1643303540000|2022-01-27 17:12:20|31986.5|31966.5|31985.4|31965.4|31987.2|31967.2|31983.7|31963.7|19
1643303550000|2022-01-27 17:12:30|31986|31966|31985.9|31965.9|31988|31968|31984.7|31964.7|21
1643303560000|2022-01-27 17:12:40|31986.6|31966.6|31985.2|31965.2|32001.9|31969.5|31982.3|31951.5|18
1643303570000|2022-01-27 17:12:50|31985.5|31965.5|31984.1|31964.1|31986.3|31966.3|31981.2|31961.2|30
1643303580000|2022-01-27 17:13:00|31983.6|31963.6|31976.7|31956.7|31999.3|31964.1|31976.4|31941.1|33
1643303590000|2022-01-27 17:13:10|31976.8|31956.8|31977|31957|31977.8|31957.8|31975|31955|23
1643303600000|2022-01-27 17:13:20|31977.1|31957.1|31977|31957|31978|31958|31976.2|31956.2|19
1643303610000|2022-01-27 17:13:30|31977.1|31957.1|31978.5|31958.5|31992.5|31959.5|31975.9|31941.9|27
1643303620000|2022-01-27 17:13:40|31978.7|31958.7|31977.6|31957.6|31979.3|31959.3|31977.4|31957.4|16
1643303630000|2022-01-27 17:13:50|31976|31956|31977.2|31957.2|31977.8|31957.8|31975.6|31955.6|19
1643303640000|2022-01-27 17:14:00|31977.3|31957.3|31991.2|31941.2|31991.9|31959.7|31977.3|31940.7|21
1643303650000|2022-01-27 17:14:10|31990.6|31940.6|31977|31957|31992.1|31957|31975.8|31940.6|15
1643303660000|2022-01-27 17:14:20|31980.9|31960.9|31980.9|31960.9|31982.4|31962.4|31975.9|31955.9|21
1643303670000|2022-01-27 17:14:30|31977|31957|31975.8|31955.8|31988.7|31959.3|31973.4|31937.3|28
1643303680000|2022-01-27 17:14:40|31975.7|31955.7|31975.4|31955.4|31977.2|31957.2|31974.7|31954.7|33
1643303690000|2022-01-27 17:14:50|31976.3|31956.3|31973.5|31953.5|31976.3|31956.3|31973.5|31953.5|23
1643303700000|2022-01-27 17:15:00|31973.4|31953.4|31974.3|31954.3|31975.5|31955.5|31973.4|31953.4|26
1643303710000|2022-01-27 17:15:10|31974.5|31954.5|31974.3|31954.3|31977.8|31957.8|31973.5|31953.5|29
1643303720000|2022-01-27 17:15:20|31987|31937|31971|31951|31987.5|31956.1|31970.7|31937|22
1643303730000|2022-01-27 17:15:30|31970.8|31950.8|31975.8|31955.8|31975.8|31955.8|31970.7|31950.7|20
1643303740000|2022-01-27 17:15:40|31975.7|31955.7|31990.2|31940.2|31990.4|31959.2|31974|31940|32
1643303750000|2022-01-27 17:15:50|31991.6|31941.6|31976.4|31956.4|31991.6|31957.7|31974.9|31941.6|30
1643303760000|2022-01-27 17:16:00|31975.5|31955.5|31976.8|31956.8|31993.6|31957.9|31975.3|31940.8|22
1643303770000|2022-01-27 17:16:10|31977.7|31957.7|31980|31960|31980|31960|31977.1|31957.1|24
1643303780000|2022-01-27 17:16:20|31980.1|31960.1|31982.5|31962.5|31985.2|31965.2|31980.1|31960.1|32
1643303790000|2022-01-27 17:16:30|31982.2|31962.2|31980.7|31960.7|31998.2|31964.1|31980.5|31947.6|27
1643303800000|2022-01-27 17:16:40|31982|31962|31980.8|31960.8|31982.5|31962.5|31980.6|31960.6|21
1643303810000|2022-01-27 17:16:50|31980.5|31960.5|31993.7|31943.7|31995|31962.3|31979.2|31941.5|30
1643303820000|2022-01-27 17:17:00|31993.9|31943.9|31996.7|31946.7|31998.5|31964.7|31978.6|31943.9|35
1643303830000|2022-01-27 17:17:10|31996.8|31946.8|31981.6|31961.6|32000|31965.5|31981.5|31946.8|27
1643303840000|2022-01-27 17:17:20|31982|31962|31982.1|31962.1|31982.4|31962.4|31981.3|31961.3|15
1643303850000|2022-01-27 17:17:30|31981.9|31961.9|31980.8|31960.8|31994.1|31961.9|31980.4|31944.1|18
1643303860000|2022-01-27 17:17:40|31980.7|31960.7|31981.8|31961.8|31982.2|31962.2|31979.5|31959.5|19
1643303870000|2022-01-27 17:17:50|31981.4|31961.4|31977.9|31957.9|31981.7|31961.7|31977.9|31957.9|18
1643303880000|2022-01-27 17:18:00|31978|31958|31990.1|31940.1|31994.2|31959.4|31975.5|31940.1|28
1643303890000|2022-01-27 17:18:10|31989.6|31939.6|31989.9|31939.9|31992.4|31942.4|31989.6|31939.6|21
1643303900000|2022-01-27 17:18:20|31990.1|31940.1|31989.7|31939.7|31991.3|31941.3|31989.6|31939.6|17
1643303910000|2022-01-27 17:18:30|31989.6|31939.6|31989.3|31939.3|31990.6|31940.6|31988.6|31938.6|17
1643303920000|2022-01-27 17:18:40|31988.8|31938.8|31988.5|31938.5|31990.4|31955.7|31974.6|31938.1|17
1643303930000|2022-01-27 17:18:50|31989|31939|31986|31936|31989|31954.8|31973|31935.1|25
1643303940000|2022-01-27 17:19:00|31986.5|31936.5|31986.8|31936.8|31987.3|31937.3|31985.3|31935.3|23
1643303950000|2022-01-27 17:19:10|31986.7|31936.7|31988.2|31938.2|31988.2|31938.2|31986.7|31936.7|21
1643303960000|2022-01-27 17:19:20|31988.6|31938.6|31973.8|31953.8|31988.6|31955.7|31972.9|31938.5|16
1643303970000|2022-01-27 17:19:30|31974.2|31954.2|31973.8|31953.8|31990.7|31954.2|31972|31932.2|22
1643303980000|2022-01-27 17:19:40|31973.7|31953.7|31970.3|31950.3|31985.4|31955.9|31970.3|31934|17
1643303990000|2022-01-27 17:19:50|31971.4|31951.4|31969.6|31949.6|31987|31951.4|31968.7|31930.4|21
1643304000000|2022-01-27 17:20:00|31967.8|31947.8|31981|31931|31982.3|31950.3|31967.4|31929.3|26
1643304010000|2022-01-27 17:20:10|31980.8|31930.8|31977.9|31927.9|31980.8|31945|31963.3|31927.2|32
1643304020000|2022-01-27 17:20:20|31964|31944|31962.4|31942.4|31978.2|31944|31960.6|31925.2|32
1643304030000|2022-01-27 17:20:30|31962.7|31942.7|31979|31929|31979.6|31944.6|31960.3|31928|33
1643304040000|2022-01-27 17:20:40|31978.8|31928.8|31981.3|31931.3|31982.9|31947.9|31964.9|31928.2|33
1643304050000|2022-01-27 17:20:50|31982|31932|31964.6|31944.6|31982|31945.6|31963.8|31928.7|29
1643304060000|2022-01-27 17:21:00|31978.6|31928.6|31979.9|31929.9|31981|31931|31978.6|31928.6|25
1643304070000|2022-01-27 17:21:10|31978|31928|31978.8|31928.8|31979.8|31945.5|31964.2|31928|26
1643304080000|2022-01-27 17:21:20|31978.7|31928.7|31966.3|31946.3|31980.9|31946.9|31966.1|31926.8|30
1643304090000|2022-01-27 17:21:30|31966.5|31946.5|31966|31946|31980.3|31946.9|31964.6|31928.7|27
1643304100000|2022-01-27 17:21:40|31966.2|31946.2|31967.9|31947.9|31969.4|31949.4|31966.2|31946.2|22
1643304110000|2022-01-27 17:21:50|31967.8|31947.8|31966.7|31946.7|31968.2|31948.2|31966.6|31946.6|14
1643304120000|2022-01-27 17:22:00|31966.4|31946.4|31980|31930|31982.7|31946.4|31965.6|31929.8|32
1643304130000|2022-01-27 17:22:10|31980.2|31930.2|31966.6|31946.6|31981.9|31947.3|31966.6|31929.9|21
1643304140000|2022-01-27 17:22:20|31966.5|31946.5|31965.8|31945.8|31967.2|31947.2|31965.7|31945.7|15
1643304150000|2022-01-27 17:22:30|31966.6|31946.6|31966.1|31946.1|31980.2|31946.6|31963.6|31928.2|30
1643304160000|2022-01-27 17:22:40|31966.2|31946.2|31965.1|31945.1|31966.2|31946.2|31964.2|31944.2|17
1643304170000|2022-01-27 17:22:50|31965.3|31945.3|31965.2|31945.2|31965.3|31945.3|31964|31944|18
1643304180000|2022-01-27 17:23:00|31978.9|31928.9|31965.2|31945.2|31978.9|31945.6|31964.1|31928.9|18
1643304190000|2022-01-27 17:23:10|31967.6|31947.6|31984.7|31934.7|31985.2|31947.6|31965|31929.2|29
1643304200000|2022-01-27 17:23:20|31983|31933|31981.7|31931.7|31983.9|31947|31967|31931.3|36
1643304210000|2022-01-27 17:23:30|31981.5|31931.5|31981|31931|31981.5|31931.5|31979.4|31929.4|30
1643304220000|2022-01-27 17:23:40|31980.8|31930.8|31979.4|31929.4|31981.7|31947.6|31967.6|31929.4|32
1643304230000|2022-01-27 17:23:50|31980|31930|31980.9|31930.9|31981.3|31931.3|31978.4|31928.4|27
1643304240000|2022-01-27 17:24:00|31980.7|31930.7|31961.4|31941.4|31982.2|31947.3|31961|31928.1|33
1643304250000|2022-01-27 17:24:10|31962.5|31942.5|31978.6|31928.6|31979.1|31942.5|31962|31926.4|24
1643304260000|2022-01-27 17:24:20|31978.7|31928.7|31980.9|31930.9|31980.9|31930.9|31976.4|31926.4|25
1643304270000|2022-01-27 17:24:30|31980.1|31930.1|31979.9|31929.9|31980.5|31930.5|31979.1|31929.1|16
1643304280000|2022-01-27 17:24:40|31980|31930|31980.1|31930.1|31982.1|31932.1|31979.9|31929.9|23
1643304290000|2022-01-27 17:24:50|31980.2|31930.2|31976.9|31926.9|31981.3|31931.3|31976.3|31926.3|23
1643304300000|2022-01-27 17:25:00|31978.7|31928.7|31975.5|31925.5|31980.5|31942.3|31962|31923.2|25
1643304310000|2022-01-27 17:25:10|31975.7|31925.7|31959.8|31939.8|31975.7|31941|31958.3|31924.4|25
1643304320000|2022-01-27 17:25:20|31959.7|31939.7|31959.2|31939.2|31973.9|31940.7|31958|31922.5|26
1643304330000|2022-01-27 17:25:30|31959|31939|31960.6|31940.6|31960.9|31940.9|31957.4|31937.4|31
1643304340000|2022-01-27 17:25:40|31960.9|31940.9|31958.7|31938.7|31961|31941|31958.1|31938.1|24
1643304350000|2022-01-27 17:25:50|31958.8|31938.8|31958.1|31938.1|31959.7|31939.7|31957.9|31937.9|19
1643304360000|2022-01-27 17:26:00|31958.4|31938.4|31958.3|31938.3|31960.3|31940.3|31957.9|31937.9|22
1643304370000|2022-01-27 17:26:10|31973|31923|31958.9|31938.9|31973.7|31940.6|31958.9|31922.6|26
1643304380000|2022-01-27 17:26:20|31962.2|31942.2|31974|31924|31974.9|31942.2|31958.9|31923.3|18
1643304390000|2022-01-27 17:26:30|31974.2|31924.2|31960|31940|31975.6|31940.7|31959.8|31923.6|22
1643304400000|2022-01-27 17:26:40|31959.7|31939.7|31958.2|31938.2|31961.3|31941.3|31958|31938|22
1643304410000|2022-01-27 17:26:50|31958|31938|31973.2|31923.2|31973.4|31939.2|31958|31921|29
1643304420000|2022-01-27 17:27:00|31973.6|31923.6|31978.1|31928.1|31978.1|31943.6|31960.7|31923.6|29
1643304430000|2022-01-27 17:27:10|31977.1|31927.1|31963|31943|31979.5|31943|31960.9|31927.1|17
1643304440000|2022-01-27 17:27:20|31963.1|31943.1|31962.1|31942.1|31963.1|31943.1|31961.5|31941.5|9
1643304450000|2022-01-27 17:27:30|31962.3|31942.3|31977.2|31927.2|31978.1|31942.3|31961.7|31926.9|13
1643304460000|2022-01-27 17:27:40|31977.3|31927.3|31963.7|31943.7|31977.7|31943.7|31962.8|31927|15
1643304470000|2022-01-27 17:27:50|31964.1|31944.1|31968.5|31948.5|31968.7|31948.7|31964.1|31944.1|27
1643304480000|2022-01-27 17:28:00|31969.4|31949.4|31969.6|31949.6|31969.8|31949.8|31968|31948|19
1643304490000|2022-01-27 17:28:10|31969.8|31949.8|31971.3|31951.3|31986.4|31952.4|31969.6|31934|23
1643304500000|2022-01-27 17:28:20|31971.4|31951.4|31969.2|31949.2|31971.4|31951.4|31969.2|31949.2|17
1643304510000|2022-01-27 17:28:30|31969.9|31949.9|31969.7|31949.7|31970|31950|31969.5|31949.5|12
1643304520000|2022-01-27 17:28:40|31970|31950|31968.9|31948.9|31985.7|31950.6|31968.9|31934.1|16
1643304530000|2022-01-27 17:28:50|31968.3|31948.3|31972.8|31952.8|31986.1|31952.8|31968.1|31933.6|20
1643304540000|2022-01-27 17:29:00|31985.4|31935.4|31984.4|31934.4|31986.3|31936.3|31984.1|31934.1|22
1643304550000|2022-01-27 17:29:10|31985.2|31935.2|31981.6|31931.6|31985.5|31950.6|31969.2|31931.6|17
1643304560000|2022-01-27 17:29:20|31985.1|31935.1|31967.7|31947.7|31985.8|31948.1|31966.6|31932|21
1643304570000|2022-01-27 17:29:30|31967|31947|31982.9|31932.9|31984.9|31948.6|31967|31932.5|18
1643304580000|2022-01-27 17:29:40|31982.6|31932.6|31984.8|31934.8|31985|31949.8|31968.4|31932.6|15
1643304590000|2022-01-27 17:29:50|31985.4|31935.4|31984.2|31934.2|31985.4|31935.4|31983.6|31933.6|15
1643304600000|2022-01-27 17:30:00|31982.5|31932.5|31969.9|31949.9|31983.6|31950.8|31969.4|31932.5|23
1643304610000|2022-01-27 17:30:10|31969.7|31949.7|31968.5|31948.5|31971|31951|31966.9|31946.9|21
1643304620000|2022-01-27 17:30:20|31971.5|31951.5|31982.9|31932.9|31984.9|31952.7|31968.6|31932.8|25
1643304630000|2022-01-27 17:30:30|31983|31933|31983.4|31933.4|31984.8|31934.8|31982.8|31932.8|21
1643304640000|2022-01-27 17:30:40|31983.9|31933.9|31969.7|31949.7|31983.9|31951.5|31969.7|31933.5|20
1643304650000|2022-01-27 17:30:50|31969.9|31949.9|31971.1|31951.1|31971.1|31951.1|31969.9|31949.9|12
1643304660000|2022-01-27 17:31:00|31971.4|31951.4|31989.6|31939.6|31989.6|31955.9|31971.1|31935.5|25
1643304670000|2022-01-27 17:31:10|31989.3|31939.3|31989.6|31939.6|31989.6|31955.2|31973.5|31937.4|22
1643304680000|2022-01-27 17:31:20|31991.5|31941.5|31989.5|31939.5|31991.6|31941.6|31989|31939|19
1643304690000|2022-01-27 17:31:30|31988.7|31938.7|31976.4|31956.4|31989.6|31956.4|31975|31938.7|13
1643304700000|2022-01-27 17:31:40|31976.2|31956.2|31977.9|31957.9|31978.2|31958.2|31976.2|31956.2|20
1643304710000|2022-01-27 17:31:50|31977.8|31957.8|31989|31939|31991.6|31957.8|31975.2|31939|22
1643304720000|2022-01-27 17:32:00|31974.6|31954.6|31988.7|31938.7|31992.1|31956|31973.3|31938.7|25
1643304730000|2022-01-27 17:32:10|31984.8|31934.8|31971.3|31951.3|31988.9|31951.7|31970.5|31934.8|20
1643304740000|2022-01-27 17:32:20|31971.7|31951.7|31987.2|31937.2|31987.9|31951.7|31971.7|31937|15
1643304750000|2022-01-27 17:32:30|31987.3|31937.3|31985.5|31935.5|31987.6|31937.6|31985.5|31935.5|14
1643304760000|2022-01-27 17:32:40|31986.5|31936.5|31985|31935|31986.8|31936.8|31984.1|31934.1|19
1643304770000|2022-01-27 17:32:50|31985.2|31935.2|31971.5|31951.5|31986|31952.3|31971.5|31935.1|17
1643304780000|2022-01-27 17:33:00|31971.4|31951.4|31971.7|31951.7|31971.7|31951.7|31970.3|31950.3|15
1643304790000|2022-01-27 17:33:10|31971.4|31951.4|31988.9|31938.9|31989|31954.6|31970.2|31936.5|27
1643304800000|2022-01-27 17:33:20|31989.4|31939.4|31977.9|31957.9|31989.7|31958|31974.2|31938.3|25
1643304810000|2022-01-27 17:33:30|31978.2|31958.2|31978.5|31958.5|31994.1|31961.5|31978.2|31942.9|23
1643304820000|2022-01-27 17:33:40|31981.1|31961.1|31979.2|31959.2|31981.1|31961.1|31978.7|31958.7|18
1643304830000|2022-01-27 17:33:50|31978.6|31958.6|31978.9|31958.9|31979.4|31959.4|31978.1|31958.1|13
1643304840000|2022-01-27 17:34:00|31979.8|31959.8|31981.6|31961.6|31981.9|31961.9|31979.8|31959.8|19
1643304850000|2022-01-27 17:34:10|31981.7|31961.7|31980.7|31960.7|31981.8|31961.8|31980.5|31960.5|18
1643304860000|2022-01-27 17:34:20|31981.1|31961.1|31982.4|31962.4|31982.4|31962.4|31981.1|31961.1|14
1643304870000|2022-01-27 17:34:30|31982|31962|31983.2|31963.2|31997.6|31963.5|31980.6|31946.7|16
1643304880000|2022-01-27 17:34:40|31983.4|31963.4|31981.6|31961.6|31983.4|31963.4|31979.8|31959.8|18
1643304890000|2022-01-27 17:34:50|31981.8|31961.8|31981.3|31961.3|31982.6|31962.6|31980.5|31960.5|19
1643304900000|2022-01-27 17:35:00|31981.2|31961.2|31982.4|31962.4|31983.1|31963.1|31981.2|31961.2|20
1643304910000|2022-01-27 17:35:10|31982.3|31962.3|31980.9|31960.9|31983.2|31963.2|31980.6|31960.6|14
1643304920000|2022-01-27 17:35:20|31981.2|31961.2|31982.3|31962.3|31982.8|31962.8|31980.7|31960.7|23
1643304930000|2022-01-27 17:35:30|31982.6|31962.6|31982.9|31962.9|31982.9|31962.9|31981.7|31961.7|16
1643304940000|2022-01-27 17:35:40|31983.1|31963.1|31979.3|31959.3|31983.1|31963.1|31978.4|31958.4|23
1643304950000|2022-01-27 17:35:50|31979.2|31959.2|31978.9|31958.9|31980|31960|31978.5|31958.5|9
1643304960000|2022-01-27 17:36:00|31979|31959|31977.6|31957.6|31979.3|31959.3|31976.9|31956.9|16
1643304970000|2022-01-27 17:36:10|31977.5|31957.5|31979.7|31959.7|31981.7|31961.7|31977.5|31957.5|12
1643304980000|2022-01-27 17:36:20|31980|31960|31980.5|31960.5|31982.5|31962.5|31980|31960|14
1643304990000|2022-01-27 17:36:30|31980.9|31960.9|31979.6|31959.6|31981.3|31961.3|31979.5|31959.5|17
1643305000000|2022-01-27 17:36:40|31979.5|31959.5|31979.6|31959.6|31980|31960|31978.3|31958.3|14
1643305010000|2022-01-27 17:36:50|31980.2|31960.2|31980.4|31960.4|31981.6|31961.6|31978.3|31958.3|19
1643305020000|2022-01-27 17:37:00|31980.1|31960.1|31980|31960|31981|31961|31979.9|31959.9|11
1643305030000|2022-01-27 17:37:10|31979.9|31959.9|31982.8|31962.8|31983.5|31963.5|31978.4|31958.4|16
1643305040000|2022-01-27 17:37:20|31982.4|31962.4|31983.2|31963.2|31987.7|31967.7|31979.9|31959.9|16
1643305050000|2022-01-27 17:37:30|31982.5|31962.5|31983.1|31963.1|31984.7|31964.7|31981.1|31961.1|21
1643305060000|2022-01-27 17:37:40|31981.9|31961.9|31982|31962|31982.8|31962.8|31981.9|31961.9|8
1643305070000|2022-01-27 17:37:50|31984|31964|31993.5|31943.5|31994.3|31964|31977.1|31943.5|16
1643305080000|2022-01-27 17:38:00|31994.3|31944.3|31978.3|31958.3|31994.3|31963.8|31977.9|31943.8|19
1643305090000|2022-01-27 17:38:10|31978.4|31958.4|31980.3|31960.3|31980.3|31960.3|31977.9|31957.9|12
1643305100000|2022-01-27 17:38:20|31979.5|31959.5|31982.6|31962.6|31983.9|31963.9|31979|31959|17
1643305110000|2022-01-27 17:38:30|31982.9|31962.9|31979|31959|31982.9|31962.9|31979|31959|23
1643305120000|2022-01-27 17:38:40|31979.1|31959.1|32010.2|31960.2|32010.2|31961.1|31977.1|31940|22
1643305130000|2022-01-27 17:38:50|32013.1|31963.1|32018|31968|32020.5|31970.5|32013.1|31963.1|25
1643305140000|2022-01-27 17:39:00|32018.6|31968.6|32020.3|31970.3|32020.9|31970.9|32017.9|31967.9|27
1643305150000|2022-01-27 17:39:10|32020.5|31970.5|32021.3|31971.3|32021.3|31971.3|32019.2|31969.2|17
1643305160000|2022-01-27 17:39:20|32021.7|31971.7|32019.9|31969.9|32021.9|31971.9|32019.7|31969.7|21
1643305170000|2022-01-27 17:39:30|32020|31970|32020.5|31970.5|32023.4|31973.4|32018.4|31968.4|21
1643305180000|2022-01-27 17:39:40|32021.3|31971.3|32020.1|31970.1|32022.1|31972.1|32019.9|31969.9|14
1643305190000|2022-01-27 17:39:50|32019.9|31969.9|32021|31971|32021|31971|32019.1|31969.1|16
1643305200000|2022-01-27 17:40:00|32020.8|31970.8|32019.2|31969.2|32021.1|31971.1|32019.2|31969.2|13
1643305210000|2022-01-27 17:40:10|32021.2|31971.2|32003.1|31983.1|32021.2|31987.8|32003.1|31969.3|19
1643305220000|2022-01-27 17:40:20|32005.7|31985.7|32021.4|31971.4|32022.6|31986.8|32002.3|31968.6|24
1643305230000|2022-01-27 17:40:30|32019.9|31969.9|32017.8|31967.8|32021.1|31971.1|32017.2|31967.2|27
1643305240000|2022-01-27 17:40:40|32017.6|31967.6|32017.5|31967.5|32017.8|31967.8|32016.8|31966.8|22
1643305250000|2022-01-27 17:40:50|32017|31967|32015.3|31965.3|32017.5|31967.5|32013.6|31963.6|22
1643305260000|2022-01-27 17:41:00|32016.5|31966.5|32017.4|31967.4|32017.8|31967.8|32015.3|31965.3|20
1643305270000|2022-01-27 17:41:10|32017|31967|32016.5|31966.5|32017.1|31967.1|32015.4|31965.4|23
1643305280000|2022-01-27 17:41:20|32016.3|31966.3|32014.8|31964.8|32016.4|31966.4|32014.6|31964.6|27
1643305290000|2022-01-27 17:41:30|32014.7|31964.7|32015.7|31965.7|32017|31967|32014.7|31964.7|19
1643305300000|2022-01-27 17:41:40|32015.2|31965.2|32002.4|31982.4|32017.7|31983.7|32002.4|31965|23
1643305310000|2022-01-27 17:41:50|32002.3|31982.3|32003.4|31983.4|32004.4|31984.4|32001.5|31981.5|21
1643305320000|2022-01-27 17:42:00|32003|31983|32016.3|31966.3|32017.5|31983|32003|31965.8|21
1643305330000|2022-01-27 17:42:10|32018|31968|32017.2|31967.2|32018|31968|32016.5|31966.5|23
1643305340000|2022-01-27 17:42:20|32016.8|31966.8|32015.5|31965.5|32017.3|31967.3|32015.4|31965.4|19
1643305350000|2022-01-27 17:42:30|32013.5|31963.5|32016.2|31966.2|32019.4|31982|32002|31963.4|30
1643305360000|2022-01-27 17:42:40|32017.2|31967.2|32012.3|31962.3|32017.2|31967.2|32012.3|31962.3|23
1643305370000|2022-01-27 17:42:50|32014|31964|32014.3|31964.3|32016.6|31966.6|32013.9|31963.9|22
1643305380000|2022-01-27 17:43:00|32013.9|31963.9|32015.2|31965.2|32015.7|31965.7|32013.3|31963.3|16
1643305390000|2022-01-27 17:43:10|32014.9|31964.9|32017.5|31967.5|32019.1|31969.1|32014.9|31964.9|29
1643305400000|2022-01-27 17:43:20|32020.4|31970.4|32016.5|31966.5|32020.4|31970.4|32016.5|31966.5|18
1643305410000|2022-01-27 17:43:30|32016.8|31966.8|32020.4|31970.4|32020.9|31970.9|32016.6|31966.6|25
1643305420000|2022-01-27 17:43:40|32018.6|31968.6|32021.2|31971.2|32022.6|31972.6|32018.6|31968.6|16
1643305430000|2022-01-27 17:43:50|32020.8|31970.8|32023|31973|32023.8|31973.8|32020|31970|25
1643305440000|2022-01-27 17:44:00|32023.3|31973.3|32023.4|31973.4|32023.4|31973.4|32021.1|31971.1|23
1643305450000|2022-01-27 17:44:10|32022.8|31972.8|32022.6|31972.6|32024.4|31974.4|32021.9|31971.9|15
1643305460000|2022-01-27 17:44:20|32024|31974|32022|31972|32024|31974|32021.6|31971.6|12
1643305470000|2022-01-27 17:44:30|32022.2|31972.2|32006.9|31986.9|32022.7|31987.6|32006.9|31971|13
1643305480000|2022-01-27 17:44:40|32009.1|31989.1|32010.3|31990.3|32010.6|31990.6|32007.2|31987.2|16
1643305490000|2022-01-27 17:44:50|32009.9|31989.9|32010.1|31990.1|32010.4|31990.4|32007.9|31987.9|16
1643305500000|2022-01-27 17:45:00|32009.4|31989.4|32025.2|31975.2|32025.5|31992.8|32006.7|31974.6|25
1643305510000|2022-01-27 17:45:10|32022.6|31972.6|32025.2|31975.2|32025.8|31990.8|32007.1|31972.6|23
1643305520000|2022-01-27 17:45:20|32028.1|31978.1|32011.5|31991.5|32028.1|31992.8|32010|31975.5|25
1643305530000|2022-01-27 17:45:30|32012.2|31992.2|32012.6|31992.6|32013.6|31993.6|32011.5|31991.5|21
1643305540000|2022-01-27 17:45:40|32012|31992|32012|31992|32014|31994|32011.7|31991.7|23
1643305550000|2022-01-27 17:45:50|32012.9|31992.9|32014.7|31994.7|32015.3|31995.3|32011.4|31991.4|13
1643305560000|2022-01-27 17:46:00|32015.4|31995.4|32013.8|31993.8|32017.1|31997.1|32013.8|31993.8|18
1643305570000|2022-01-27 17:46:10|32015.6|31995.6|32034.2|31984.2|32034.4|31997.4|32015.5|31982.6|28
1643305580000|2022-01-27 17:46:20|32035.7|31985.7|32034.4|31984.4|32035.7|31985.7|32033.5|31983.5|28
1643305590000|2022-01-27 17:46:30|32034.9|31984.9|32038.4|31988.4|32038.4|31988.4|32033.9|31983.9|26
1643305600000|2022-01-27 17:46:40|32039.8|31989.8|32039.6|31989.6|32041.2|31991.2|32038.5|31988.5|30
1643305610000|2022-01-27 17:46:50|32039.2|31989.2|32040.9|31990.9|32043.5|31993.5|32039.2|31989.2|28
1643305620000|2022-01-27 17:47:00|32040.8|31990.8|32039|31989|32042.4|31992.4|32037.5|31987.5|26
1643305630000|2022-01-27 17:47:10|32038.2|31988.2|32037.8|31987.8|32040.8|31990.8|32037.8|31987.8|22
1643305640000|2022-01-27 17:47:20|32038.5|31988.5|32037.2|31987.2|32040.2|31990.2|32036.7|31986.7|26
1643305650000|2022-01-27 17:47:30|32039|31989|32037.7|31987.7|32039.3|31989.3|32037.7|31987.7|17
1643305660000|2022-01-27 17:47:40|32038|31988|32038.6|31988.6|32039.2|31989.2|32037.9|31987.9|19
1643305670000|2022-01-27 17:47:50|32038.5|31988.5|32026.1|32006.1|32042.1|32008|32024.8|31988.4|18
1643305680000|2022-01-27 17:48:00|32026|32006|32025.1|32005.1|32026.4|32006.4|32023.6|32003.6|19
1643305690000|2022-01-27 17:48:10|32026.2|32006.2|32026.2|32006.2|32031.1|32011.1|32023.4|32003.4|18
1643305700000|2022-01-27 17:48:20|32026.8|32006.8|32030.6|32010.6|32030.6|32010.6|32024.7|32004.7|26
1643305710000|2022-01-27 17:48:30|32031.5|32011.5|32028|32008|32031.5|32011.5|32027.8|32007.8|21
1643305720000|2022-01-27 17:48:40|32028.1|32008.1|32030.4|32010.4|32043.5|32011.2|32027.7|31993.5|24
1643305730000|2022-01-27 17:48:50|32030.7|32010.7|32033.5|32013.5|32033.8|32013.8|32030.3|32010.3|23
1643305740000|2022-01-27 17:49:00|32033.4|32013.4|32031.7|32011.7|32034.9|32014.9|32031.7|32011.7|22
1643305750000|2022-01-27 17:49:10|32031.6|32011.6|32035.8|32015.8|32035.8|32015.8|32031.4|32011.4|17
1643305760000|2022-01-27 17:49:20|32033.9|32013.9|32031.2|32011.2|32035.7|32015.7|32030|32010|26
1643305770000|2022-01-27 17:49:30|32031.5|32011.5|32033.8|32013.8|32035.4|32015.4|32030.9|32010.9|22
1643305780000|2022-01-27 17:49:40|32033.6|32013.6|32032.8|32012.8|32047.6|32016.3|32032.5|31997.6|23
1643305790000|2022-01-27 17:49:50|32032.4|32012.4|32047.9|31997.9|32048.3|32013|32032.4|31996.9|22
1643305800000|2022-01-27 17:50:00|32047|31997|32029.9|32009.9|32049|32011.9|32028.9|31996.1|30
1643305810000|2022-01-27 17:50:10|32029.6|32009.6|32027.5|32007.5|32043.9|32010.2|32026.5|31993.9|26
1643305820000|2022-01-27 17:50:20|32027.6|32007.6|32025.9|32005.9|32028.1|32008.1|32025.9|32005.9|19
1643305830000|2022-01-27 17:50:30|32025.5|32005.5|32027.3|32007.3|32028.3|32008.3|32025.5|32005.5|18
1643305840000|2022-01-27 17:50:40|32027.1|32007.1|32041.4|31991.4|32041.8|32007.3|32022.7|31986.6|22
1643305850000|2022-01-27 17:50:50|32039.8|31989.8|32039.5|31989.5|32041.4|31991.4|32038.5|31988.5|22
1643305860000|2022-01-27 17:51:00|32039.1|31989.1|32038.6|31988.6|32041.4|31991.4|32038.6|31988.6|23
1643305870000|2022-01-27 17:51:10|32038.8|31988.8|32039.5|31989.5|32041.4|31991.4|32038.7|31988.7|25
1643305880000|2022-01-27 17:51:20|32039.3|31989.3|32025.8|32005.8|32039.4|32007.9|32024.2|31989|23
1643305890000|2022-01-27 17:51:30|32026.5|32006.5|32025.7|32005.7|32028.8|32008.8|32024.3|32004.3|26
1643305900000|2022-01-27 17:51:40|32025.3|32005.3|32026.7|32006.7|32027.1|32007.1|32025.1|32005.1|17
1643305910000|2022-01-27 17:51:50|32026.3|32006.3|32027.3|32007.3|32029.8|32009.8|32025.8|32005.8|20
1643305920000|2022-01-27 17:52:00|32026.8|32006.8|32026.4|32006.4|32044.1|32008|32023|31990.9|19
1643305930000|2022-01-27 17:52:10|32027.4|32007.4|32023.9|32003.9|32027.7|32007.7|32022.4|32002.4|27
1643305940000|2022-01-27 17:52:20|32023.2|32003.2|32023.6|32003.6|32025.1|32005.1|32022.6|32002.6|18
1643305950000|2022-01-27 17:52:30|32022.8|32002.8|32023.4|32003.4|32024.1|32004.1|32022.8|32002.8|17
1643305960000|2022-01-27 17:52:40|32023.2|32003.2|32022.2|32002.2|32023.6|32003.6|32021.2|32001.2|20
1643305970000|2022-01-27 17:52:50|32023.4|32003.4|32036.9|31986.9|32038.7|32003.7|32020.9|31981.8|23
1643305980000|2022-01-27 17:53:00|32038.3|31988.3|32024.9|32004.9|32038.9|32005.3|32022.6|31986.3|18
1643305990000|2022-01-27 17:53:10|32024.5|32004.5|32025.6|32005.6|32027.2|32007.2|32022.5|32002.5|17
1643306000000|2022-01-27 17:53:20|32025.5|32005.5|32027.8|32007.8|32028.5|32008.5|32025.5|32005.5|15
1643306010000|2022-01-27 17:53:30|32027.7|32007.7|32025.9|32005.9|32027.7|32007.7|32025.5|32005.5|18
1643306020000|2022-01-27 17:53:40|32026.7|32006.7|32027.4|32007.4|32029.5|32009.5|32025|32005|25
1643306030000|2022-01-27 17:53:50|32029|32009|32027|32007|32029|32009|32027|32007|12
1643306040000|2022-01-27 17:54:00|32027.3|32007.3|32024.5|32004.5|32027.7|32007.7|32024.5|32004.5|25
1643306050000|2022-01-27 17:54:10|32025.1|32005.1|32026.1|32006.1|32026.8|32006.8|32024.5|32004.5|35
1643306060000|2022-01-27 17:54:20|32026|32006|32023.6|32003.6|32026.3|32006.3|32023.2|32003.2|22
1643306070000|2022-01-27 17:54:30|32023.5|32003.5|32022.8|32002.8|32024.4|32004.4|32022.8|32002.8|17
1643306080000|2022-01-27 17:54:40|32024|32004|32022.6|32002.6|32025.4|32005.4|32020.8|32000.8|28
1643306090000|2022-01-27 17:54:50|32021.7|32001.7|32024|32004|32024|32004|32020.3|32000.3|33
1643306100000|2022-01-27 17:55:00|32022.7|32002.7|32023.1|32003.1|32024.3|32004.3|32021|32001|23
1643306110000|2022-01-27 17:55:10|32023|32003|32023|32003|32025|32005|32020.6|32000.6|28
1643306120000|2022-01-27 17:55:20|32023.9|32003.9|32021.1|32001.1|32024.6|32004.6|32020.7|32000.7|27
1643306130000|2022-01-27 17:55:30|32021|32001|32024|32004|32024|32004|32020.3|32000.3|28
1643306140000|2022-01-27 17:55:40|32023.7|32003.7|32023.7|32003.7|32026.2|32006.2|32023.3|32003.3|27
1643306150000|2022-01-27 17:55:50|32022.9|32002.9|32022.9|32002.9|32023.5|32003.5|32021.5|32001.5|22
1643306160000|2022-01-27 17:56:00|32024.2|32004.2|32039.2|31989.2|32039.2|32004.2|32022.8|31986.3|32
1643306170000|2022-01-27 17:56:10|32039.4|31989.4|32024.2|32004.2|32039.4|32006|32024.2|31987.8|26
1643306180000|2022-01-27 17:56:20|32025.2|32005.2|32024.2|32004.2|32025.5|32005.5|32023.5|32003.5|26
1643306190000|2022-01-27 17:56:30|32024.3|32004.3|32023.8|32003.8|32024.9|32004.9|32022.5|32002.5|20
1643306200000|2022-01-27 17:56:40|32023.2|32003.2|32023.8|32003.8|32025|32005|32023.1|32003.1|19
1643306210000|2022-01-27 17:56:50|32023.9|32003.9|32024.2|32004.2|32024.9|32004.9|32023.5|32003.5|16
1643306220000|2022-01-27 17:57:00|32023.8|32003.8|32020.9|32000.9|32024|32004|32019.1|31999.1|24
1643306230000|2022-01-27 17:57:10|32020.1|32000.1|32017.6|31997.6|32033.5|32001|32017.6|31981.6|29
1643306240000|2022-01-27 17:57:20|32017|31997|32031.8|31981.8|32032|31998|32013.2|31981.8|30
1643306250000|2022-01-27 17:57:30|32032.6|31982.6|32033.3|31983.3|32035.1|31985.1|32031.3|31981.3|22
1643306260000|2022-01-27 17:57:40|32033.6|31983.6|32035|31985|32035|31985|32032.5|31982.5|20
1643306270000|2022-01-27 17:57:50|32021.1|32001.1|32018.7|31998.7|32021.1|32001.1|32018.6|31998.6|14
1643306280000|2022-01-27 17:58:00|32018.5|31998.5|32023.8|32003.8|32034.1|32004.8|32018.5|31984.1|29
1643306290000|2022-01-27 17:58:10|32023.1|32003.1|32037.3|31987.3|32038.6|32005|32021.2|31986.9|26
1643306300000|2022-01-27 17:58:20|32037.4|31987.4|32041|31991|32041.6|31991.6|32037.4|31987.4|19
1643306310000|2022-01-27 17:58:30|32040.6|31990.6|32039.2|31989.2|32041.4|31991.4|32038.9|31988.9|23
1643306320000|2022-01-27 17:58:40|32039.1|31989.1|32040.7|31990.7|32041.7|31991.7|32038.2|31988.2|19
1643306330000|2022-01-27 17:58:50|32040.6|31990.6|32038.3|31988.3|32041.8|32008.9|32024.5|31987.8|19
1643306340000|2022-01-27 17:59:00|32038.5|31988.5|32040.3|31990.3|32040.9|31990.9|32038.5|31988.5|14
1643306350000|2022-01-27 17:59:10|32039.5|31989.5|32026.9|32006.9|32039.5|32007.4|32024.4|31987.6|24
1643306360000|2022-01-27 17:59:20|32028.3|32008.3|32025.1|32005.1|32028.3|32008.3|32022.9|32002.9|25
1643306370000|2022-01-27 17:59:30|32024.9|32004.9|32025.9|32005.9|32025.9|32005.9|32024|32004|19
1643306380000|2022-01-27 17:59:40|32025.5|32005.5|32025.3|32005.3|32027.8|32007.8|32023.6|32003.6|23
1643306390000|2022-01-27 17:59:50|32025.9|32005.9|32037.5|31987.5|32037.9|32005.9|32022|31985.7|28
1643306400000|2022-01-27 18:00:00|32037.9|31987.9|32033.8|31983.8|32039.4|32005.3|32013.9|31977.5|36
1643306410000|2022-01-27 18:00:10|32034.6|31984.6|32034.3|31984.3|32035.2|31985.2|32031.6|31981.6|22
1643306420000|2022-01-27 18:00:20|32034.2|31984.2|32035.3|31985.3|32037.1|31987.1|32033.8|31983.8|22
1643306430000|2022-01-27 18:00:30|32035.5|31985.5|32036.8|31986.8|32039.4|32002.8|32022.1|31982.5|23
1643306440000|2022-01-27 18:00:40|32037.8|31987.8|32039.8|31989.8|32040.6|31990.6|32036.8|31986.8|26
1643306450000|2022-01-27 18:00:50|32039.5|31989.5|32039.1|31989.1|32040.2|32006.3|32023|31988.3|20
1643306460000|2022-01-27 18:01:00|32036.6|31986.6|32037.9|31987.9|32038.1|32005.6|32020.7|31985.3|32
1643306470000|2022-01-27 18:01:10|32038.3|31988.3|32020.6|32000.6|32038.3|32000.9|32020.1|31985.5|25
1643306480000|2022-01-27 18:01:20|32020.9|32000.9|32039.3|31989.3|32039.3|32004.8|32019.1|31987.3|25
1643306490000|2022-01-27 18:01:30|32039.5|31989.5|32022.2|32002.2|32039.5|32004.5|32022|31986.3|28
1643306500000|2022-01-27 18:01:40|32022.4|32002.4|32022.3|32002.3|32022.5|32002.5|32020.9|32000.9|20
1643306510000|2022-01-27 18:01:50|32022.6|32002.6|32020|32000|32022.6|32002.6|32019.9|31999.9|22
1643306520000|2022-01-27 18:02:00|32019.7|31999.7|32018.4|31998.4|32036.4|32003.1|32017.3|31986.1|36
1643306530000|2022-01-27 18:02:10|32020.9|32000.9|32020.9|32000.9|32023.6|32003.6|32018.1|31998.1|32
1643306540000|2022-01-27 18:02:20|32021.8|32001.8|32022.9|32002.9|32023.2|32003.2|32021.3|32001.3|19
1643306550000|2022-01-27 18:02:30|32024.9|32004.9|32027.4|32007.4|32028.6|32008.6|32024.9|32004.9|26
1643306560000|2022-01-27 18:02:40|32024.7|32004.7|32025.2|32005.2|32025.7|32005.7|32021.6|32001.6|33
1643306570000|2022-01-27 18:02:50|32023.4|32003.4|32024.3|32004.3|32026.5|32006.5|32022.9|32002.9|25
1643306580000|2022-01-27 18:03:00|32023.4|32003.4|32016.4|31996.4|32023.4|32003.4|32015.2|31995.2|29
1643306590000|2022-01-27 18:03:10|32016.5|31996.5|32017.4|31997.4|32017.7|31997.7|32016.5|31996.5|24
1643306600000|2022-01-27 18:03:20|32017.3|31997.3|32017.7|31997.7|32020.6|32000.6|32017.3|31997.3|26
1643306610000|2022-01-27 18:03:30|32018|31998|32017.5|31997.5|32020.6|32000.6|32016.6|31996.6|15
1643306620000|2022-01-27 18:03:40|32017.1|31997.1|32014.6|31994.6|32017.2|31997.2|32012.9|31992.9|29
1643306630000|2022-01-27 18:03:50|32014.9|31994.9|32016.7|31996.7|32017|31997|32012.6|31992.6|25
1643306640000|2022-01-27 18:04:00|32014.9|31994.9|32008.5|31988.5|32024.9|31995.3|32008|31974.4|32
1643306650000|2022-01-27 18:04:10|32008.2|31988.2|32023.7|31973.7|32025|31988.2|32006.8|31970.4|26
1643306660000|2022-01-27 18:04:20|32024.1|31974.1|32012.8|31992.8|32028.1|31992.8|32009.3|31973.5|27
1643306670000|2022-01-27 18:04:30|32010.9|31990.9|32026.5|31976.5|32027.5|31992.6|32010.9|31976|19
1643306680000|2022-01-27 18:04:40|32027.3|31977.3|32024.2|31974.2|32027.3|31977.3|32024.1|31974.1|19
1643306690000|2022-01-27 18:04:50|32024.6|31974.6|32024.8|31974.8|32024.9|31974.9|32024.3|31974.3|17
1643306700000|2022-01-27 18:05:00|32026.2|31976.2|32014.7|31994.7|32029.8|31995.1|32014.7|31975.3|24
1643306710000|2022-01-27 18:05:10|32013.9|31993.9|32029.9|31979.9|32030.4|31994.9|32013.9|31978.6|29
1643306720000|2022-01-27 18:05:20|32029.7|31979.7|32030.5|31980.5|32031.9|31981.9|32029.5|31979.5|22
1643306730000|2022-01-27 18:05:30|32030.6|31980.6|32031.5|31981.5|32032|31982|32030.1|31980.1|22
1643306740000|2022-01-27 18:05:40|32030.2|31980.2|32028.6|31978.6|32030.2|31980.2|32026.7|31976.7|22
1643306750000|2022-01-27 18:05:50|32029.1|31979.1|32016.6|31996.6|32032.3|31997.7|32016.6|31978|19
1643306760000|2022-01-27 18:06:00|32017|31997|32019.7|31999.7|32021.3|32001.3|32015.4|31995.4|28
1643306770000|2022-01-27 18:06:10|32020|32000|32020.5|32000.5|32020.5|32000.5|32018.7|31998.7|24
1643306780000|2022-01-27 18:06:20|32020.6|32000.6|32035.9|31985.9|32036.1|32001.3|32020.6|31984.5|23
1643306790000|2022-01-27 18:06:30|32035.3|31985.3|32036.8|31986.8|32038.1|31988.1|32035.3|31985.3|21
1643306800000|2022-01-27 18:06:40|32037.1|31987.1|32040.9|31990.9|32041.5|32004.2|32024.1|31986.8|28
1643306810000|2022-01-27 18:06:50|32040.8|31990.8|32039.9|31989.9|32040.8|31990.8|32039.5|31989.5|22
1643306820000|2022-01-27 18:07:00|32040.1|31990.1|32037|31987|32041.6|31991.6|32037|31987|29
1643306830000|2022-01-27 18:07:10|32037.4|31987.4|32022.3|32002.3|32038.5|32002.8|32022.3|31986.9|23
1643306840000|2022-01-27 18:07:20|32021.7|32001.7|32023.2|32003.2|32024|32004|32021.7|32001.7|21
1643306850000|2022-01-27 18:07:30|32023.4|32003.4|32023.6|32003.6|32024.6|32004.6|32023.3|32003.3|20
1643306860000|2022-01-27 18:07:40|32023.5|32003.5|32024|32004|32024.2|32004.2|32022.4|32002.4|21
1643306870000|2022-01-27 18:07:50|32023.9|32003.9|32024.1|32004.1|32024.3|32004.3|32023.9|32003.9|14
1643306880000|2022-01-27 18:08:00|32023.5|32003.5|32037.2|31987.2|32039.7|32005.1|32020.2|31987.2|28
1643306890000|2022-01-27 18:08:10|32036.3|31986.3|32037.6|31987.6|32037.6|31987.6|32036|31986|21
1643306900000|2022-01-27 18:08:20|32037.9|31987.9|32040.7|31990.7|32040.9|31990.9|32037.1|31987.1|20
1643306910000|2022-01-27 18:08:30|32040.4|31990.4|32040.2|31990.2|32040.4|31990.4|32038|31988|20
1643306920000|2022-01-27 18:08:40|32040|31990|32038.4|31988.4|32040.3|31990.3|32037.7|31987.7|13
1643306930000|2022-01-27 18:08:50|32038.5|31988.5|32041.3|31991.3|32041.6|32005.9|32025.2|31988|24
1643306940000|2022-01-27 18:09:00|32041.5|31991.5|32029.2|32009.2|32042|32009.2|32027.3|31989.8|29
1643306950000|2022-01-27 18:09:10|32028.5|32008.5|32029.4|32009.4|32029.6|32009.6|32027.2|32007.2|23
1643306960000|2022-01-27 18:09:20|32029.5|32009.5|32028.7|32008.7|32029.5|32009.5|32027.7|32007.7|17
1643306970000|2022-01-27 18:09:30|32028|32008|32028.4|32008.4|32029.7|32009.7|32027.9|32007.9|24
1643306980000|2022-01-27 18:09:40|32029.6|32009.6|32032.2|32012.2|32045.5|32013.1|32029.6|31993.7|24
1643306990000|2022-01-27 18:09:50|32031.9|32011.9|32031.8|32011.8|32035.4|32015.4|32030.8|32010.8|23
1643307000000|2022-01-27 18:10:00|32031.5|32011.5|32032.2|32012.2|32033.1|32013.1|32031|32011|21
1643307010000|2022-01-27 18:10:10|32032.1|32012.1|32030.7|32010.7|32032.6|32012.6|32029.4|32009.4|22
1643307020000|2022-01-27 18:10:20|32031.9|32011.9|32029.8|32009.8|32032.1|32012.1|32029.1|32009.1|17
1643307030000|2022-01-27 18:10:30|32029.7|32009.7|32029.6|32009.6|32030.4|32010.4|32029.3|32009.3|15
1643307040000|2022-01-27 18:10:40|32028.9|32008.9|32028.5|32008.5|32029.1|32009.1|32028.2|32008.2|16
1643307050000|2022-01-27 18:10:50|32028.7|32008.7|32028.9|32008.9|32030.7|32010.7|32027.3|32007.3|15
1643307060000|2022-01-27 18:11:00|32027.8|32007.8|32027.9|32007.9|32042.5|32009.9|32027.1|31991.1|22
1643307070000|2022-01-27 18:11:10|32028.2|32008.2|32027.9|32007.9|32029.4|32009.4|32026.7|32006.7|21
1643307080000|2022-01-27 18:11:20|32028.7|32008.7|32027.2|32007.2|32029|32009|32027.2|32007.2|16
1643307090000|2022-01-27 18:11:30|32027.5|32007.5|32025.9|32005.9|32028.6|32008.6|32025.6|32005.6|20
1643307100000|2022-01-27 18:11:40|32025.8|32005.8|32026.1|32006.1|32026.6|32006.6|32025.7|32005.7|14
1643307110000|2022-01-27 18:11:50|32026|32006|32027.1|32007.1|32029.1|32009.1|32024.2|32004.2|20
1643307120000|2022-01-27 18:12:00|32027.5|32007.5|32026.4|32006.4|32028.5|32008.5|32025.7|32005.7|16
1643307130000|2022-01-27 18:12:10|32026.3|32006.3|32025.9|32005.9|32028.1|32008.1|32025.7|32005.7|18
1643307140000|2022-01-27 18:12:20|32026|32006|32025.1|32005.1|32026|32006|32024.9|32004.9|13
1643307150000|2022-01-27 18:12:30|32025|32005|32024.6|32004.6|32025.7|32005.7|32024.6|32004.6|13
1643307160000|2022-01-27 18:12:40|32024.8|32004.8|32025.5|32005.5|32027.2|32007.2|32022.8|32002.8|18
1643307170000|2022-01-27 18:12:50|32025.3|32005.3|32025.2|32005.2|32025.9|32005.9|32024.8|32004.8|16
1643307180000|2022-01-27 18:13:00|32024.6|32004.6|32025.4|32005.4|32027.6|32007.6|32024.6|32004.6|17
1643307190000|2022-01-27 18:13:10|32025.5|32005.5|32026.4|32006.4|32027.8|32007.8|32025.5|32005.5|18
1643307200000|2022-01-27 18:13:20|32026.3|32006.3|32027.2|32007.2|32027.5|32007.5|32026|32006|17
1643307210000|2022-01-27 18:13:30|32026.9|32006.9|32028.4|32008.4|32028.8|32008.8|32026.8|32006.8|14
1643307220000|2022-01-27 18:13:40|32028.6|32008.6|32028.8|32008.8|32029.7|32009.7|32027.5|32007.5|20
1643307230000|2022-01-27 18:13:50|32028.6|32008.6|32029.2|32009.2|32029.9|32009.9|32028.6|32008.6|13
1643307240000|2022-01-27 18:14:00|32028.9|32008.9|32028.3|32008.3|32029.3|32009.3|32027.6|32007.6|14
1643307250000|2022-01-27 18:14:10|32026.7|32006.7|32027.4|32007.4|32027.8|32007.8|32026.6|32006.6|20
1643307260000|2022-01-27 18:14:20|32027.1|32007.1|32025.3|32005.3|32027.1|32007.1|32024.3|32004.3|16
1643307270000|2022-01-27 18:14:30|32025.4|32005.4|32024.8|32004.8|32025.7|32005.7|32024.8|32004.8|15
1643307280000|2022-01-27 18:14:40|32024.7|32004.7|32022.8|32002.8|32024.7|32004.7|32021.2|32001.2|17
1643307290000|2022-01-27 18:14:50|32022.9|32002.9|32023|32003|32023.2|32003.2|32022.6|32002.6|12
1643307300000|2022-01-27 18:15:00|32023.2|32003.2|32023.6|32003.6|32024.3|32004.3|32023.2|32003.2|17
1643307310000|2022-01-27 18:15:10|32023.8|32003.8|32021.2|32001.2|32023.8|32003.8|32020.4|32000.4|16
1643307320000|2022-01-27 18:15:20|32020.7|32000.7|32019.5|31999.5|32020.8|32000.8|32019|31999|24
1643307330000|2022-01-27 18:15:30|32019.4|31999.4|32018.7|31998.7|32020.7|32000.7|32018.5|31998.5|26
1643307340000|2022-01-27 18:15:40|32018.6|31998.6|32030.8|31980.8|32031.9|31998.6|32016.5|31980.7|19
1643307350000|2022-01-27 18:15:50|32031.3|31981.3|32016.3|31996.3|32032|31997|32015.5|31981.1|22
1643307360000|2022-01-27 18:16:00|32016.5|31996.5|32017.3|31997.3|32018.5|31998.5|32016.5|31996.5|12
1643307370000|2022-01-27 18:16:10|32017.4|31997.4|32016.5|31996.5|32017.5|31997.5|32016.2|31996.2|11
1643307380000|2022-01-27 18:16:20|32016.9|31996.9|32015.3|31995.3|32016.9|31996.9|32015.1|31995.1|15
1643307390000|2022-01-27 18:16:30|32015.4|31995.4|32014.9|31994.9|32018.2|31998.2|32013.9|31993.9|27
1643307400000|2022-01-27 18:16:40|32014|31994|32016.6|31996.6|32017.1|31997.1|32013.2|31993.2|22
1643307410000|2022-01-27 18:16:50|32016.5|31996.5|32016.4|31996.4|32021.1|32001.1|32016.4|31996.4|16
1643307420000|2022-01-27 18:17:00|32016.5|31996.5|32031.9|31981.9|32031.9|31997.2|32016.5|31981.3|17
1643307430000|2022-01-27 18:17:10|32031.7|31981.7|32017.6|31997.6|32032.1|31997.6|32016.5|31981.4|14
1643307440000|2022-01-27 18:17:20|32017.2|31997.2|32020.6|32000.6|32023.2|32003.2|32017.2|31997.2|27
1643307450000|2022-01-27 18:17:30|32020.7|32000.7|32020.8|32000.8|32020.9|32000.9|32020.1|32000.1|19
1643307460000|2022-01-27 18:17:40|32020.9|32000.9|32023.5|32003.5|32023.5|32003.5|32020.7|32000.7|15
1643307470000|2022-01-27 18:17:50|32025.2|32005.2|32025.6|32005.6|32027.2|32007.2|32022.6|32002.6|20
1643307480000|2022-01-27 18:18:00|32025.5|32005.5|32026.1|32006.1|32026.1|32006.1|32025.5|32005.5|10
1643307490000|2022-01-27 18:18:10|32026|32006|32023.2|32003.2|32026.2|32006.2|32023.2|32003.2|15
1643307500000|2022-01-27 18:18:20|32023.7|32003.7|32022.3|32002.3|32024.8|32004.8|32020.7|32000.7|25
1643307510000|2022-01-27 18:18:30|32022.7|32002.7|32020.7|32000.7|32023.1|32003.1|32020.7|32000.7|17
1643307520000|2022-01-27 18:18:40|32020.2|32000.2|32020.5|32000.5|32020.9|32000.9|32020.1|32000.1|14
1643307530000|2022-01-27 18:18:50|32020.6|32000.6|32020.4|32000.4|32020.7|32000.7|32020.2|32000.2|11
1643307540000|2022-01-27 18:19:00|32022.7|32002.7|32021.6|32001.6|32022.7|32002.7|32021.6|32001.6|9
1643307550000|2022-01-27 18:19:10|32021.5|32001.5|32019|31999|32023|32003|32019|31999|18
1643307560000|2022-01-27 18:19:20|32018.4|31998.4|32020.4|32000.4|32021.4|32001.4|32016.8|31996.8|19
1643307570000|2022-01-27 18:19:30|32020.3|32000.3|32019.3|31999.3|32020.3|32000.3|32019.3|31999.3|18
1643307580000|2022-01-27 18:19:40|32020.7|32000.7|32019.8|31999.8|32022.8|32002.8|32019.8|31999.8|22
1643307590000|2022-01-27 18:19:50|32019.7|31999.7|32020.5|32000.5|32022.9|32002.9|32019.7|31999.7|17
1643307600000|2022-01-27 18:20:00|32020.4|32000.4|32020.7|32000.7|32020.9|32000.9|32019.8|31999.8|23
1643307610000|2022-01-27 18:20:10|32019.9|31999.9|32020.6|32000.6|32022.2|32002.2|32019.3|31999.3|19
1643307620000|2022-01-27 18:20:20|32021.1|32001.1|32043.9|31993.9|32046.2|32009.9|32020.8|31988.7|29
1643307630000|2022-01-27 18:20:30|32044.1|31994.1|32029.9|32009.9|32044.1|32010.5|32029.9|31994|14
1643307640000|2022-01-27 18:20:40|32030.1|32010.1|32029.2|32009.2|32030.8|32010.8|32029.1|32009.1|15
1643307650000|2022-01-27 18:20:50|32029.1|32009.1|32029.9|32009.9|32030.6|32010.6|32029.1|32009.1|14
1643307660000|2022-01-27 18:21:00|32029.8|32009.8|32029|32009|32029.8|32009.8|32028.6|32008.6|14
1643307670000|2022-01-27 18:21:10|32028.9|32008.9|32027.3|32007.3|32029.9|32009.9|32027.1|32007.1|12
1643307680000|2022-01-27 18:21:20|32028|32008|32027.4|32007.4|32028|32008|32027.1|32007.1|16
1643307690000|2022-01-27 18:21:30|32028.5|32008.5|32027|32007|32028.5|32008.5|32025.8|32005.8|21
1643307700000|2022-01-27 18:21:40|32026.6|32006.6|32066.5|32016.5|32066.8|32016.8|32026.3|32006.3|27
1643307710000|2022-01-27 18:21:50|32065.9|32015.9|32064|32014|32066.7|32016.7|32063.7|32013.7|27
1643307720000|2022-01-27 18:22:00|32064.1|32014.1|32062.4|32012.4|32069.2|32019.2|32061.9|32011.9|29
1643307730000|2022-01-27 18:22:10|32063.1|32013.1|32068.9|32018.9|32071.1|32021.1|32062.1|32012.1|32
1643307740000|2022-01-27 18:22:20|32068.1|32018.1|32062|32012|32068.1|32018.1|32059.3|32009.3|32
1643307750000|2022-01-27 18:22:30|32062.5|32012.5|32062.1|32012.1|32065.6|32015.6|32059|32009|29
1643307760000|2022-01-27 18:22:40|32063.4|32013.4|32064.9|32014.9|32067.8|32017.8|32058.6|32008.6|36
1643307770000|2022-01-27 18:22:50|32065.8|32015.8|32070.5|32020.5|32070.7|32020.7|32064.3|32014.3|31
1643307780000|2022-01-27 18:23:00|32069.9|32019.9|32070.2|32020.2|32070.5|32020.5|32069.4|32019.4|17
1643307790000|2022-01-27 18:23:10|32069.7|32019.7|32070.1|32020.1|32070.7|32020.7|32069.4|32019.4|12
1643307800000|2022-01-27 18:23:20|32070|32020|32056|32036|32071.3|32037.6|32055.2|32018.2|19
1643307810000|2022-01-27 18:23:30|32055.3|32035.3|32074.4|32024.4|32075.7|32041.2|32055.3|32022.3|27
1643307820000|2022-01-27 18:23:40|32064|32044|32080.2|32030.2|32081.6|32047.1|32064|32029.2|35
1643307830000|2022-01-27 18:23:50|32079.6|32029.6|32062.8|32042.8|32079.6|32043.6|32061.5|32027|30
1643307840000|2022-01-27 18:24:00|32062.7|32042.7|32062.8|32042.8|32063.9|32043.9|32061|32041|21
1643307850000|2022-01-27 18:24:10|32062.7|32042.7|32063.4|32043.4|32063.5|32043.5|32062.2|32042.2|23
1643307860000|2022-01-27 18:24:20|32063.3|32043.3|32082.1|32032.1|32083.9|32048.3|32063.3|32032.1|30
1643307870000|2022-01-27 18:24:30|32082.4|32032.4|32070.4|32050.4|32082.9|32050.4|32066|32031.8|28
1643307880000|2022-01-27 18:24:40|32070.9|32050.9|32070|32050|32071.2|32051.2|32069.8|32049.8|31
1643307890000|2022-01-27 18:24:50|32070.2|32050.2|32067.6|32047.6|32071.2|32051.2|32067.6|32047.6|27
1643307900000|2022-01-27 18:25:00|32082.1|32032.1|32084|32034|32084.9|32034.9|32082.1|32032.1|28
1643307910000|2022-01-27 18:25:10|32084.1|32034.1|32072.6|32052.6|32089.1|32053.1|32065.6|32033.3|30
1643307920000|2022-01-27 18:25:20|32071.3|32051.3|32062|32042|32087.1|32052.4|32061.8|32028|34
1643307930000|2022-01-27 18:25:30|32061.9|32041.9|32073.3|32023.3|32075.7|32041.9|32058.7|32023|22
1643307940000|2022-01-27 18:25:40|32074.1|32024.1|32071.1|32021.1|32074.1|32024.1|32071.1|32021.1|24
1643307950000|2022-01-27 18:25:50|32071|32021|32070.6|32020.6|32072.4|32022.4|32069.2|32019.2|24
1643307960000|2022-01-27 18:26:00|32070.4|32020.4|32070.3|32020.3|32071.5|32021.5|32069.4|32019.4|14
1643307970000|2022-01-27 18:26:10|32070.6|32020.6|32070.9|32020.9|32071.6|32021.6|32070.1|32020.1|10
1643307980000|2022-01-27 18:26:20|32071|32021|32071.6|32021.6|32072.5|32022.5|32070.9|32020.9|17
1643307990000|2022-01-27 18:26:30|32071.7|32021.7|32071.3|32021.3|32071.7|32021.7|32070.5|32020.5|11
1643308000000|2022-01-27 18:26:40|32071.2|32021.2|32069.6|32019.6|32071.6|32021.6|32069.6|32019.6|14
1643308010000|2022-01-27 18:26:50|32070|32020|32069.2|32019.2|32070.1|32020.1|32068.5|32018.5|21
1643308020000|2022-01-27 18:27:00|32069.1|32019.1|32070.8|32020.8|32070.9|32020.9|32069.1|32019.1|14
1643308030000|2022-01-27 18:27:10|32070.1|32020.1|32070.4|32020.4|32070.8|32020.8|32069.9|32019.9|9
1643308040000|2022-01-27 18:27:20|32070.5|32020.5|32078.9|32028.9|32078.9|32040.7|32060.3|32020.2|21
1643308050000|2022-01-27 18:27:30|32065.3|32045.3|32062.5|32042.5|32081|32046.8|32060.1|32025.6|39
1643308060000|2022-01-27 18:27:40|32063|32043|32063|32043|32078.1|32043.9|32061.7|32024.7|32
1643308070000|2022-01-27 18:27:50|32062.7|32042.7|32060.4|32040.4|32077.2|32045.2|32059.5|32027.2|25
1643308080000|2022-01-27 18:28:00|32060.6|32040.6|32074.6|32024.6|32075.5|32041.4|32059.7|32023.2|26
1643308090000|2022-01-27 18:28:10|32074.4|32024.4|32074.6|32024.6|32078.1|32042.5|32057.3|32024.3|18
1643308100000|2022-01-27 18:28:20|32076.5|32026.5|32060.4|32040.4|32077|32043|32060.4|32025.7|24
1643308110000|2022-01-27 18:28:30|32060.3|32040.3|32064.3|32044.3|32080.9|32046.1|32060.2|32029.2|24
1643308120000|2022-01-27 18:28:40|32064.6|32044.6|32066|32046|32066.3|32046.3|32063.8|32043.8|16
1643308130000|2022-01-27 18:28:50|32065.9|32045.9|32064.2|32044.2|32065.9|32045.9|32063.6|32043.6|21
1643308140000|2022-01-27 18:29:00|32062.8|32042.8|32064.2|32044.2|32064.2|32044.2|32062.2|32042.2|22
1643308150000|2022-01-27 18:29:10|32064.1|32044.1|32062.4|32042.4|32064.1|32044.1|32062.2|32042.2|23
1643308160000|2022-01-27 18:29:20|32062.3|32042.3|32063.8|32043.8|32063.9|32043.9|32062.1|32042.1|16
1643308170000|2022-01-27 18:29:30|32064|32044|32063.2|32043.2|32064|32044|32063|32043|17
1643308180000|2022-01-27 18:29:40|32063.4|32043.4|32063.4|32043.4|32064.2|32044.2|32063.4|32043.4|16
1643308190000|2022-01-27 18:29:50|32063.3|32043.3|32063|32043|32063.4|32043.4|32062.6|32042.6|13
1643308200000|2022-01-27 18:30:00|32062.9|32042.9|32064.9|32044.9|32065|32045|32062.9|32042.9|20
1643308210000|2022-01-27 18:30:10|32064.8|32044.8|32061.5|32041.5|32065.2|32045.2|32061.1|32041.1|24
1643308220000|2022-01-27 18:30:20|32061.7|32041.7|32060.1|32040.1|32062|32042|32059.5|32039.5|16
1643308230000|2022-01-27 18:30:30|32060|32040|32060.7|32040.7|32061.5|32041.5|32059.9|32039.9|18
1643308240000|2022-01-27 18:30:40|32060.8|32040.8|32063|32043|32063.3|32043.3|32060.8|32040.8|25
1643308250000|2022-01-27 18:30:50|32062.9|32042.9|32062.4|32042.4|32063.1|32043.1|32062|32042|21
1643308260000|2022-01-27 18:31:00|32062.2|32042.2|32078.7|32028.7|32078.9|32044.2|32062.2|32028.5|18
1643308270000|2022-01-27 18:31:10|32078.8|32028.8|32064|32044|32078.8|32044.2|32063.2|32028.8|8
1643308280000|2022-01-27 18:31:20|32064.6|32044.6|32063.5|32043.5|32065.1|32045.1|32063.5|32043.5|16
1643308290000|2022-01-27 18:31:30|32063.6|32043.6|32069.7|32049.7|32085|32049.7|32062.4|32035|18
1643308300000|2022-01-27 18:31:40|32070|32050|32062.5|32042.5|32078.4|32050.2|32062.3|32026.8|25
1643308310000|2022-01-27 18:31:50|32062.4|32042.4|32063.5|32043.5|32063.5|32043.5|32062.4|32042.4|17
1643308320000|2022-01-27 18:32:00|32063.4|32043.4|32063.5|32043.5|32064.3|32044.3|32063.2|32043.2|13
1643308330000|2022-01-27 18:32:10|32063.9|32043.9|32063.2|32043.2|32064.3|32044.3|32063.1|32043.1|12
1643308340000|2022-01-27 18:32:20|32063.3|32043.3|32066|32046|32066.4|32046.4|32063.2|32043.2|27
1643308350000|2022-01-27 18:32:30|32065.5|32045.5|32065.2|32045.2|32066|32046|32064.6|32044.6|19
1643308360000|2022-01-27 18:32:40|32065.3|32045.3|32066.3|32046.3|32066.6|32046.6|32065.2|32045.2|16
1643308370000|2022-01-27 18:32:50|32066.5|32046.5|32069.2|32049.2|32069.3|32049.3|32066.3|32046.3|18
1643308380000|2022-01-27 18:33:00|32068.4|32048.4|32069.9|32049.9|32070.5|32050.5|32067|32047|19
1643308390000|2022-01-27 18:33:10|32070.4|32050.4|32071.9|32051.9|32072.1|32052.1|32069.4|32049.4|16
1643308400000|2022-01-27 18:33:20|32071.8|32051.8|32071.5|32051.5|32072.3|32052.3|32071.4|32051.4|20
1643308410000|2022-01-27 18:33:30|32072.9|32052.9|32072.9|32052.9|32088.5|32054.7|32072.5|32038.2|18
1643308420000|2022-01-27 18:33:40|32072.8|32052.8|32072.4|32052.4|32072.9|32052.9|32072.3|32052.3|19
1643308430000|2022-01-27 18:33:50|32072.6|32052.6|32072.1|32052.1|32072.6|32052.6|32072|32052|8
1643308440000|2022-01-27 18:34:00|32072.2|32052.2|32072.2|32052.2|32073.3|32053.3|32071.7|32051.7|15
1643308450000|2022-01-27 18:34:10|32072.3|32052.3|32069|32049|32085.7|32052.8|32069|32035.2|17
1643308460000|2022-01-27 18:34:20|32069.1|32049.1|32082.3|32032.3|32083.1|32049.3|32067|32031.4|22
1643308470000|2022-01-27 18:34:30|32082.4|32032.4|32082.5|32032.5|32082.7|32032.7|32082|32032|14
1643308480000|2022-01-27 18:34:40|32082.4|32032.4|32067.4|32047.4|32082.6|32047.4|32067|32032.2|10
1643308490000|2022-01-27 18:34:50|32067.3|32047.3|32067.4|32047.4|32067.5|32047.5|32066.7|32046.7|12
1643308500000|2022-01-27 18:35:00|32067.7|32047.7|32066.4|32046.4|32067.7|32047.7|32066.3|32046.3|10
1643308510000|2022-01-27 18:35:10|32064|32044|32060.7|32040.7|32076.5|32044|32060.5|32026.2|18
1643308520000|2022-01-27 18:35:20|32060.8|32040.8|32070.9|32020.9|32072.3|32041|32058.3|32020.9|17
1643308530000|2022-01-27 18:35:30|32070.6|32020.6|32071.9|32021.9|32072.8|32022.8|32070.6|32020.6|19
1643308540000|2022-01-27 18:35:40|32071.5|32021.5|32070.5|32020.5|32071.5|32021.5|32070.5|32020.5|13
1643308550000|2022-01-27 18:35:50|32070.4|32020.4|32057|32037|32072|32037|32057|32020.3|10
1643308560000|2022-01-27 18:36:00|32056.9|32036.9|32060.5|32040.5|32060.7|32040.7|32056.8|32036.8|12
1643308570000|2022-01-27 18:36:10|32060.6|32040.6|32061.5|32041.5|32061.8|32041.8|32060.6|32040.6|18
1643308580000|2022-01-27 18:36:20|32061.7|32041.7|32065.3|32045.3|32065.9|32045.9|32061.6|32041.6|22
1643308590000|2022-01-27 18:36:30|32065.7|32045.7|32065.6|32045.6|32066.1|32046.1|32065.3|32045.3|19
1643308600000|2022-01-27 18:36:40|32065.7|32045.7|32066|32046|32066|32046|32065.1|32045.1|14
1643308610000|2022-01-27 18:36:50|32065.9|32045.9|32066.8|32046.8|32066.9|32046.9|32065.9|32045.9|10
1643308620000|2022-01-27 18:37:00|32066.7|32046.7|32068.1|32048.1|32068.3|32048.3|32066.7|32046.7|22
1643308630000|2022-01-27 18:37:10|32068.5|32048.5|32066.9|32046.9|32068.5|32048.5|32066.6|32046.6|14
1643308640000|2022-01-27 18:37:20|32066.8|32046.8|32066.3|32046.3|32067.2|32047.2|32065.3|32045.3|25
1643308650000|2022-01-27 18:37:30|32066.6|32046.6|32067|32047|32067.8|32047.8|32066.4|32046.4|12
1643308660000|2022-01-27 18:37:40|32069.2|32049.2|32069.9|32049.9|32070.5|32050.5|32068.8|32048.8|18
1643308670000|2022-01-27 18:37:50|32069.8|32049.8|32068.2|32048.2|32069.8|32049.8|32067.9|32047.9|16
1643308680000|2022-01-27 18:38:00|32068.3|32048.3|32068.2|32048.2|32068.6|32048.6|32067.9|32047.9|10
1643308690000|2022-01-27 18:38:10|32068.7|32048.7|32067.5|32047.5|32068.9|32048.9|32066.3|32046.3|23
1643308700000|2022-01-27 18:38:20|32067.6|32047.6|32065.6|32045.6|32067.6|32047.6|32065.6|32045.6|11
1643308710000|2022-01-27 18:38:30|32065.5|32045.5|32065.4|32045.4|32065.7|32045.7|32065.4|32045.4|7
1643308720000|2022-01-27 18:38:40|32064.5|32044.5|32066.1|32046.1|32066.1|32046.1|32064.5|32044.5|17
1643308730000|2022-01-27 18:38:50|32066.2|32046.2|32065.1|32045.1|32066.3|32046.3|32064.9|32044.9|18
1643308740000|2022-01-27 18:39:00|32065|32045|32063.8|32043.8|32065|32045|32063.3|32043.3|17
1643308750000|2022-01-27 18:39:10|32063.6|32043.6|32064.6|32044.6|32064.7|32044.7|32063.6|32043.6|15
1643308760000|2022-01-27 18:39:20|32064.5|32044.5|32066.5|32046.5|32081|32046.7|32064.3|32030.1|12
1643308770000|2022-01-27 18:39:30|32066.4|32046.4|32066.4|32046.4|32066.6|32046.6|32066.2|32046.2|13
1643308780000|2022-01-27 18:39:40|32066.6|32046.6|32064.1|32044.1|32066.7|32046.7|32064|32044|26
1643308790000|2022-01-27 18:39:50|32063.8|32043.8|32065.5|32045.5|32065.7|32045.7|32063.8|32043.8|26
1643308800000|2022-01-27 18:40:00|32065.4|32045.4|32064.3|32044.3|32065.6|32045.6|32063|32043|23
1643308810000|2022-01-27 18:40:10|32064|32044|32064.5|32044.5|32064.7|32044.7|32063.9|32043.9|14
1643308820000|2022-01-27 18:40:20|32064.6|32044.6|32064.7|32044.7|32065.4|32045.4|32064|32044|18
1643308830000|2022-01-27 18:40:30|32064.5|32044.5|32082.3|32032.3|32082.3|32047.5|32064.2|32032|22
1643308840000|2022-01-27 18:40:40|32082|32032|32066.1|32046.1|32082.9|32046.3|32065.5|32030.8|19
1643308850000|2022-01-27 18:40:50|32066.2|32046.2|32065.1|32045.1|32066.4|32046.4|32064.9|32044.9|11
1643308860000|2022-01-27 18:41:00|32064.7|32044.7|32061.7|32041.7|32078.9|32044.7|32060.4|32025.5|31
1643308870000|2022-01-27 18:41:10|32062|32042|32085|32035|32085.8|32051.4|32062|32027.7|29
1643308880000|2022-01-27 18:41:20|32085.2|32035.2|32086|32036|32086.2|32036.2|32085.2|32035.2|21
1643308890000|2022-01-27 18:41:30|32085.5|32035.5|32070.8|32050.8|32085.5|32050.8|32069.5|32034.7|14
1643308900000|2022-01-27 18:41:40|32071.2|32051.2|32084.8|32034.8|32084.9|32051.6|32069|32034.6|29
1643308910000|2022-01-27 18:41:50|32084.6|32034.6|32070.4|32050.4|32086|32050.4|32070.3|32034.6|15
1643308920000|2022-01-27 18:42:00|32070.3|32050.3|32070.4|32050.4|32070.6|32050.6|32070|32050|12
1643308930000|2022-01-27 18:42:10|32070.5|32050.5|32070.9|32050.9|32071.1|32051.1|32069.4|32049.4|17
1643308940000|2022-01-27 18:42:20|32071|32051|32071.8|32051.8|32071.8|32051.8|32070.5|32050.5|8
1643308950000|2022-01-27 18:42:30|32072.2|32052.2|32072.5|32052.5|32073.3|32053.3|32072.1|32052.1|16
1643308960000|2022-01-27 18:42:40|32072.6|32052.6|32072.8|32052.8|32086.4|32052.8|32071.6|32035.7|21
1643308970000|2022-01-27 18:42:50|32072.9|32052.9|32076.6|32056.6|32092.5|32057.3|32069.8|32037.8|25
1643308980000|2022-01-27 18:43:00|32076.5|32056.5|32088.5|32038.5|32090.4|32056.5|32074.2|32038.1|22
1643308990000|2022-01-27 18:43:10|32088.8|32038.8|32084.9|32034.9|32089.6|32054|32072.9|32033.8|27
1643309000000|2022-01-27 18:43:20|32085.1|32035.1|32069.1|32049.1|32085.8|32049.1|32068.2|32034.4|20
1643309010000|2022-01-27 18:43:30|32069|32049|32070|32050|32070.2|32050.2|32068.7|32048.7|15
1643309020000|2022-01-27 18:43:40|32070.1|32050.1|32084.4|32034.4|32084.5|32050.6|32068.6|32033.6|15
1643309030000|2022-01-27 18:43:50|32084.6|32034.6|32086.7|32036.7|32086.7|32036.7|32084.4|32034.4|15
1643309040000|2022-01-27 18:44:00|32085.8|32035.8|32071.1|32051.1|32086|32051.8|32070.7|32035.8|16
1643309050000|2022-01-27 18:44:10|32071.3|32051.3|32072.5|32052.5|32073.1|32053.1|32071.3|32051.3|17
1643309060000|2022-01-27 18:44:20|32072.3|32052.3|32074|32054|32074|32054|32072.1|32052.1|16
1643309070000|2022-01-27 18:44:30|32074.1|32054.1|32088|32038|32088.7|32054.1|32073.1|32037.8|15
1643309080000|2022-01-27 18:44:40|32088.2|32038.2|32074.5|32054.5|32089.5|32054.5|32074.4|32037.9|16
1643309090000|2022-01-27 18:44:50|32081.1|32061.1|32070.6|32050.6|32088.3|32061.1|32070.5|32037.5|25
1643309100000|2022-01-27 18:45:00|32070.5|32050.5|32070.8|32050.8|32085.3|32050.8|32069.1|32034.2|20
1643309110000|2022-01-27 18:45:10|32070.9|32050.9|32068.6|32048.6|32071|32051|32066.7|32046.7|26
1643309120000|2022-01-27 18:45:20|32072.8|32052.8|32086.9|32036.9|32088.3|32053.4|32072.8|32036.8|27
1643309130000|2022-01-27 18:45:30|32086.7|32036.7|32072.5|32052.5|32087.6|32053.5|32072.5|32036.5|18
1643309140000|2022-01-27 18:45:40|32071.8|32051.8|32072.2|32052.2|32072.2|32052.2|32071.6|32051.6|8
1643309150000|2022-01-27 18:45:50|32072.5|32052.5|32090.2|32040.2|32090.4|32056|32071.5|32040.1|22
1643309160000|2022-01-27 18:46:00|32090|32040|32073.3|32053.3|32090.1|32053.9|32073.1|32037.6|24
1643309170000|2022-01-27 18:46:10|32073.2|32053.2|32072|32052|32073.7|32053.7|32071.9|32051.9|14
1643309180000|2022-01-27 18:46:20|32071.9|32051.9|32071.8|32051.8|32072.7|32052.7|32071.8|32051.8|8
1643309190000|2022-01-27 18:46:30|32071.9|32051.9|32070.8|32050.8|32072|32052|32070.8|32050.8|9
1643309200000|2022-01-27 18:46:40|32071|32051|32082.7|32032.7|32085.5|32051|32070.9|32032.7|19
1643309210000|2022-01-27 18:46:50|32068|32048|32066.9|32046.9|32068.1|32048.1|32066.5|32046.5|12
1643309220000|2022-01-27 18:47:00|32066.4|32046.4|32063.5|32043.5|32080|32047.6|32062|32028.1|24
1643309230000|2022-01-27 18:47:10|32065.1|32045.1|32065.2|32045.2|32065.7|32045.7|32064.8|32044.8|18
1643309240000|2022-01-27 18:47:20|32065.5|32045.5|32065.8|32045.8|32066.4|32046.4|32065.4|32045.4|15
1643309250000|2022-01-27 18:47:30|32065.7|32045.7|32064|32044|32079.8|32045.8|32063.9|32028.6|28
1643309260000|2022-01-27 18:47:40|32063.6|32043.6|32058.2|32038.2|32075.4|32044.4|32058.2|32023.8|23
1643309270000|2022-01-27 18:47:50|32058.4|32038.4|32058|32038|32059.1|32039.1|32057|32037|14
1643309280000|2022-01-27 18:48:00|32058.1|32038.1|32059.2|32039.2|32059.3|32039.3|32057.1|32037.1|16
1643309290000|2022-01-27 18:48:10|32059.1|32039.1|32075.1|32025.1|32075.1|32039.8|32058.7|32025|13
1643309300000|2022-01-27 18:48:20|32074.8|32024.8|32057.8|32037.8|32075.2|32040.1|32057.8|32023.9|14
1643309310000|2022-01-27 18:48:30|32057.6|32037.6|32059.4|32039.4|32074.7|32039.9|32057.6|32022.5|20
1643309320000|2022-01-27 18:48:40|32058.9|32038.9|32058.1|32038.1|32074.1|32039|32058.1|32022.6|25
1643309330000|2022-01-27 18:48:50|32058.2|32038.2|32057.5|32037.5|32073|32038.2|32053.7|32020.2|20
1643309340000|2022-01-27 18:49:00|32057.9|32037.9|32057|32037|32058.4|32038.4|32057|32037|11
1643309350000|2022-01-27 18:49:10|32057.4|32037.4|32057.2|32037.2|32057.9|32037.9|32057.2|32037.2|6
1643309360000|2022-01-27 18:49:20|32057.6|32037.6|32057.5|32037.5|32058.2|32038.2|32056.9|32036.9|9
1643309370000|2022-01-27 18:49:30|32057.4|32037.4|32070.1|32020.1|32071.4|32037.4|32051.4|32018.3|15
1643309380000|2022-01-27 18:49:40|32070|32020|32056.3|32036.3|32072.3|32037.5|32052.1|32020|24
1643309390000|2022-01-27 18:49:50|32057.2|32037.2|32080.9|32030.9|32081.8|32046.8|32054.1|32021.6|32
1643309400000|2022-01-27 18:50:00|32081.6|32031.6|32077|32027|32081.7|32046.8|32064.7|32027|35
1643309410000|2022-01-27 18:50:10|32077.3|32027.3|32076.4|32026.4|32077.4|32027.4|32076|32026|10
1643309420000|2022-01-27 18:50:20|32075.4|32025.4|32077.8|32027.8|32078.4|32028.4|32075.4|32025.4|19
1643309430000|2022-01-27 18:50:30|32077.7|32027.7|32060.8|32040.8|32078|32041.7|32060.8|32023.6|17
1643309440000|2022-01-27 18:50:40|32062.6|32042.6|32070.8|32050.8|32083.7|32050.8|32062.6|32031.1|29
1643309450000|2022-01-27 18:50:50|32070.4|32050.4|32069.8|32049.8|32070.9|32050.9|32069.3|32049.3|10
1643309460000|2022-01-27 18:51:00|32069.4|32049.4|32069.8|32049.8|32070.1|32050.1|32069.2|32049.2|17
1643309470000|2022-01-27 18:51:10|32070.3|32050.3|32069.7|32049.7|32070.6|32050.6|32068.1|32048.1|19
1643309480000|2022-01-27 18:51:20|32067.9|32047.9|32068.9|32048.9|32069.8|32049.8|32067.5|32047.5|18
1643309490000|2022-01-27 18:51:30|32068.6|32048.6|32068.2|32048.2|32069.8|32049.8|32068|32048|18
1643309500000|2022-01-27 18:51:40|32068|32048|32083.3|32033.3|32084.3|32048.9|32066.9|32032.2|23
1643309510000|2022-01-27 18:51:50|32083|32033|32065.5|32045.5|32083.6|32048.5|32065.3|32031.9|22
1643309520000|2022-01-27 18:52:00|32065.8|32045.8|32065.6|32045.6|32066.4|32046.4|32065.6|32045.6|16
1643309530000|2022-01-27 18:52:10|32065.8|32045.8|32065.7|32045.7|32066.2|32046.2|32065.2|32045.2|18
1643309540000|2022-01-27 18:52:20|32065.6|32045.6|32063.4|32043.4|32065.7|32045.7|32062.8|32042.8|19
1643309550000|2022-01-27 18:52:30|32063.8|32043.8|32063.7|32043.7|32079.2|32044.4|32063.1|32027.6|20
1643309560000|2022-01-27 18:52:40|32063.5|32043.5|32064|32044|32064|32044|32062.4|32042.4|16
1643309570000|2022-01-27 18:52:50|32063.6|32043.6|32074.8|32024.8|32075.6|32043.6|32059.6|32024.2|18
1643309580000|2022-01-27 18:53:00|32055.8|32035.8|32058|32038|32084.1|32049.6|32055.7|32022.9|30
1643309590000|2022-01-27 18:53:10|32057.2|32037.2|32056.4|32036.4|32076|32039.9|32056.3|32023.6|27
1643309600000|2022-01-27 18:53:20|32056.1|32036.1|32056.3|32036.3|32057.2|32037.2|32055.7|32035.7|19
1643309610000|2022-01-27 18:53:30|32056.7|32036.7|32057|32037|32057.2|32037.2|32055.9|32035.9|11
1643309620000|2022-01-27 18:53:40|32058.6|32038.6|32056.9|32036.9|32058.6|32038.6|32056.2|32036.2|20
1643309630000|2022-01-27 18:53:50|32057.7|32037.7|32057.7|32037.7|32072.8|32037.8|32056.3|32022.3|21
1643309640000|2022-01-27 18:54:00|32057.8|32037.8|32072.3|32022.3|32074.4|32038.5|32056.6|32022.3|18
1643309650000|2022-01-27 18:54:10|32074.4|32024.4|32073.4|32023.4|32074.4|32024.4|32072|32022|25
1643309660000|2022-01-27 18:54:20|32073.2|32023.2|32058|32038|32073.5|32038.7|32057.9|32022.6|19
1643309670000|2022-01-27 18:54:30|32058.1|32038.1|32057.5|32037.5|32058.1|32038.1|32057.3|32037.3|19
1643309680000|2022-01-27 18:54:40|32057.2|32037.2|32056.7|32036.7|32073|32038.4|32056.7|32021.6|22
1643309690000|2022-01-27 18:54:50|32057|32037|32057.7|32037.7|32058.1|32038.1|32057|32037|23
1643309700000|2022-01-27 18:55:00|32057.6|32037.6|32073.1|32023.1|32073.1|32038.2|32056.7|32023.1|21
1643309710000|2022-01-27 18:55:10|32072.8|32022.8|32071.2|32021.2|32073.1|32036.4|32056.2|32021|23
1643309720000|2022-01-27 18:55:20|32070.8|32020.8|32070.9|32020.9|32071.7|32021.7|32070.7|32020.7|12
1643309730000|2022-01-27 18:55:30|32071|32021|32054.8|32034.8|32071|32035.5|32054.8|32020|11
1643309740000|2022-01-27 18:55:40|32055.3|32035.3|32072.9|32022.9|32073.2|32037.2|32055.3|32021.4|16
1643309750000|2022-01-27 18:55:50|32073.2|32023.2|32071.4|32021.4|32073.4|32023.4|32070.4|32020.4|22
1643309760000|2022-01-27 18:56:00|32071.7|32021.7|32072.2|32022.2|32072.7|32022.7|32071|32021|23
1643309770000|2022-01-27 18:56:10|32072.7|32022.7|32074.2|32024.2|32075|32037.3|32055.8|32022.2|20
1643309780000|2022-01-27 18:56:20|32073.9|32023.9|32073|32023|32075.1|32025.1|32072.5|32022.5|23
1643309790000|2022-01-27 18:56:30|32073.1|32023.1|32072.2|32022.2|32073.4|32023.4|32071.4|32021.4|21
1643309800000|2022-01-27 18:56:40|32072|32022|32072.3|32022.3|32073|32023|32071.8|32021.8|20
1643309810000|2022-01-27 18:56:50|32072.9|32022.9|32058.5|32038.5|32073.9|32038.5|32057.7|32021.8|16
1643309820000|2022-01-27 18:57:00|32058.2|32038.2|32074.9|32024.9|32074.9|32039.4|32057.9|32024.2|15
1643309830000|2022-01-27 18:57:10|32073.8|32023.8|32057.4|32037.4|32073.8|32039.6|32057.4|32023.7|20
1643309840000|2022-01-27 18:57:20|32072.6|32022.6|32071.4|32021.4|32073.4|32038.8|32057.3|32020.5|27
1643309850000|2022-01-27 18:57:30|32071.1|32021.1|32054.7|32034.7|32071.1|32036.7|32054.6|32020.7|21
1643309860000|2022-01-27 18:57:40|32054.6|32034.6|32069.1|32019.1|32070.1|32034.6|32054|32018.1|25
1643309870000|2022-01-27 18:57:50|32068.6|32018.6|32050.6|32030.6|32069.4|32030.6|32050|32016.6|21
1643309880000|2022-01-27 18:58:00|32066.1|32016.1|32046.6|32026.6|32066.1|32028.5|32044.8|32011.1|29
1643309890000|2022-01-27 18:58:10|32046.5|32026.5|32046.7|32026.7|32047.7|32027.7|32046.2|32026.2|24
1643309900000|2022-01-27 18:58:20|32046.8|32026.8|32053.6|32003.6|32054|32026.8|32038.4|32002.2|27
1643309910000|2022-01-27 18:58:30|32053.5|32003.5|32038.6|32018.6|32054.1|32019.7|32038.2|32002.9|20
1643309920000|2022-01-27 18:58:40|32038.9|32018.9|32041.3|32021.3|32042.2|32022.2|32038.6|32018.6|25
1643309930000|2022-01-27 18:58:50|32041.1|32021.1|32040.1|32020.1|32041.4|32021.4|32040|32020|18
1643309940000|2022-01-27 18:59:00|32040.4|32020.4|32056.5|32006.5|32056.5|32021.5|32039.8|32005.6|23
1643309950000|2022-01-27 18:59:10|32056.2|32006.2|32055.9|32005.9|32060.1|32023.1|32040.2|32003.6|23
1643309960000|2022-01-27 18:59:20|32056.7|32006.7|32041.4|32021.4|32057.9|32024.7|32039.1|32005.9|22
1643309970000|2022-01-27 18:59:30|32040.1|32020.1|32049.8|31999.8|32052.2|32020.3|32035|31999.8|22
1643309980000|2022-01-27 18:59:40|32051.4|32001.4|32036.5|32016.5|32051.6|32017.4|32036.4|32000|21
1643309990000|2022-01-27 18:59:50|32036.6|32016.6|32038.2|32018.2|32053|32018.2|32035.5|32002.7|24
1643310000000|2022-01-27 19:00:00|32038|32018|32047.1|31997.1|32049.6|32018.2|32035.2|31997.1|30
1643310010000|2022-01-27 19:00:10|32049.7|31999.7|32044.8|31994.8|32049.7|32014.3|32031.7|31994.4|37
1643310020000|2022-01-27 19:00:20|32045.1|31995.1|32042.5|31992.5|32046.7|31996.7|32042.5|31992.5|28
1643310030000|2022-01-27 19:00:30|32043.2|31993.2|32043.2|31993.2|32044.6|31994.6|32041.9|31991.9|27
1643310040000|2022-01-27 19:00:40|32043.6|31993.6|32055.5|32005.5|32057|32019.9|32027.6|31990.9|31
1643310050000|2022-01-27 19:00:50|32056.5|32006.5|32040.5|31990.5|32057.2|32018.4|32032.9|31990.5|34
1643310060000|2022-01-27 19:01:00|32042.8|31992.8|32032.3|32012.3|32048.3|32019.6|32025.7|31989.7|37
1643310070000|2022-01-27 19:01:10|32032.4|32012.4|32042|31992|32049.8|32013.5|32032.1|31990.7|36
1643310080000|2022-01-27 19:01:20|32043.1|31993.1|32040.4|31990.4|32043.5|31993.5|32038|31988|34
1643310090000|2022-01-27 19:01:30|32040.9|31990.9|32042.6|31992.6|32044.9|31994.9|32037|31987|33
1643310100000|2022-01-27 19:01:40|32042.7|31992.7|32047|31997|32047|32001.3|32018.9|31968.9|33
1643310110000|2022-01-27 19:01:50|32045.2|31995.2|32043.4|31993.4|32048.4|31998.4|32036.3|31986.3|37
1643310120000|2022-01-27 19:02:00|32045.3|31995.3|32045.4|31995.4|32050.1|32013.7|32030.9|31991.2|39
1643310130000|2022-01-27 19:02:10|32047.8|31997.8|32052.5|32002.5|32060.9|32026|32037.7|31995.3|36
1643310140000|2022-01-27 19:02:20|32052.6|32002.6|32048.3|31998.3|32052.9|32002.9|32045.4|31995.4|30
1643310150000|2022-01-27 19:02:30|32046.5|31996.5|32046.4|31996.4|32046.8|32011.8|32030.8|31994.2|27
1643310160000|2022-01-27 19:02:40|32046.6|31996.6|32045.6|31995.6|32049.9|32018.3|32030.4|31995.6|29
1643310170000|2022-01-27 19:02:50|32045.7|31995.7|32030.8|32010.8|32045.9|32010.8|32029.3|31995.7|17
1643310180000|2022-01-27 19:03:00|32030.9|32010.9|32047.1|31997.1|32047.7|32013.1|32027.8|31995.2|28
1643310190000|2022-01-27 19:03:10|32047.4|31997.4|32031.4|32011.4|32047.4|32011.4|32031.2|31994.1|33
1643310200000|2022-01-27 19:03:20|32031.3|32011.3|32048.5|31998.5|32048.5|32011.3|32027.1|31992.9|25
1643310210000|2022-01-27 19:03:30|32048.7|31998.7|32046.3|31996.3|32048.7|32012.8|32028.8|31993.3|34
1643310220000|2022-01-27 19:03:40|32045.7|31995.7|32047|31997|32047|32012.1|32030.1|31994.9|32
1643310230000|2022-01-27 19:03:50|32047.1|31997.1|32046.2|31996.2|32047.1|32011.6|32030|31995.6|28
1643310240000|2022-01-27 19:04:00|32046.3|31996.3|32031.9|32011.9|32046.6|32012.3|32031.3|31995.6|21
1643310250000|2022-01-27 19:04:10|32031.8|32011.8|32032.7|32012.7|32048.2|32013.1|32031.6|31997.7|14
1643310260000|2022-01-27 19:04:20|32032.6|32012.6|32049.1|31999.1|32049.1|32012.8|32029.9|31996.8|33
1643310270000|2022-01-27 19:04:30|32048.8|31998.8|32033.2|32013.2|32051.1|32016.4|32032.6|31997|34
1643310280000|2022-01-27 19:04:40|32034.8|32014.8|32035.5|32015.5|32037.6|32017.6|32033.7|32013.7|19
1643310290000|2022-01-27 19:04:50|32035.1|32015.1|32035.5|32015.5|32037.5|32017.5|32034.6|32014.6|23
1643310300000|2022-01-27 19:05:00|32050.4|32000.4|32033.2|32013.2|32050.4|32014.5|32032.2|31998.9|21
1643310310000|2022-01-27 19:05:10|32032|32012|32031.3|32011.3|32048.5|32014.7|32031.2|31995.9|24
1643310320000|2022-01-27 19:05:20|32031.5|32011.5|32030.4|32010.4|32046.2|32011.5|32029.3|31993.6|29
1643310330000|2022-01-27 19:05:30|32030.7|32010.7|32044.7|31994.7|32044.9|32010.8|32027.7|31992.4|24
1643310340000|2022-01-27 19:05:40|32044.8|31994.8|32028.1|32008.1|32045.1|32008.1|32028.1|31992.4|21
1643310350000|2022-01-27 19:05:50|32028.2|32008.2|32029.8|32009.8|32030|32010|32027.8|32007.8|17
1643310360000|2022-01-27 19:06:00|32028.7|32008.7|32030.6|32010.6|32045.6|32011|32028.5|31993.2|27
1643310370000|2022-01-27 19:06:10|32030.7|32010.7|32040.7|32020.7|32054.6|32021|32029.7|32000.9|31
1643310380000|2022-01-27 19:06:20|32040.9|32020.9|32035.9|32015.9|32041|32021|32035.9|32015.9|23
1643310390000|2022-01-27 19:06:30|32035.8|32015.8|32034.6|32014.6|32049|32015.8|32032.6|31998.5|30
1643310400000|2022-01-27 19:06:40|32034.5|32014.5|32045.4|31995.4|32046.4|32014.5|32029.7|31994.9|31
1643310410000|2022-01-27 19:06:50|32045.6|31995.6|32046.9|31996.9|32046.9|32011.5|32026.1|31993.7|37
1643310420000|2022-01-27 19:07:00|32046.5|31996.5|32046.9|31996.9|32047.3|32013.3|32031.8|31995.4|29
1643310430000|2022-01-27 19:07:10|32047.5|31997.5|32039.3|32019.3|32047.9|32019.9|32037.8|31996.8|19
1643310440000|2022-01-27 19:07:20|32040.2|32020.2|32040.9|32020.9|32057.4|32021.8|32040.2|32003|28
1643310450000|2022-01-27 19:07:30|32040.8|32020.8|32041.7|32021.7|32042.4|32022.4|32040.8|32020.8|25
1643310460000|2022-01-27 19:07:40|32041.8|32021.8|32041.8|32021.8|32042.3|32022.3|32041.7|32021.7|22
1643310470000|2022-01-27 19:07:50|32041.9|32021.9|32041.8|32021.8|32042.1|32022.1|32041.7|32021.7|12
1643310480000|2022-01-27 19:08:00|32041.7|32021.7|32041.9|32021.9|32041.9|32021.9|32040.5|32020.5|24
1643310490000|2022-01-27 19:08:10|32042|32022|32040.9|32020.9|32042.2|32022.2|32040.9|32020.9|17
1643310500000|2022-01-27 19:08:20|32041|32021|32039.2|32019.2|32041.2|32021.2|32039.2|32019.2|16
1643310510000|2022-01-27 19:08:30|32039.5|32019.5|32052.4|32002.4|32053.1|32019.6|32038.6|32001.9|17
1643310520000|2022-01-27 19:08:40|32052.3|32002.3|32053.7|32003.7|32053.7|32003.7|32051.6|32001.6|18
1643310530000|2022-01-27 19:08:50|32052.8|32002.8|32052.8|32002.8|32053.5|32003.5|32052.8|32002.8|15
1643310540000|2022-01-27 19:09:00|32052.9|32002.9|32052.9|32002.9|32053.3|32003.3|32052.3|32002.3|15
1643310550000|2022-01-27 19:09:10|32053|32003|32053|32003|32053.2|32003.2|32052.5|32002.5|10
1643310560000|2022-01-27 19:09:20|32052.5|32002.5|32038|32018|32052.6|32018|32038|32002.4|6
1643310570000|2022-01-27 19:09:30|32037.8|32017.8|32037.2|32017.2|32038|32018|32036.1|32016.1|9
1643310580000|2022-01-27 19:09:40|32037.4|32017.4|32054.5|32004.5|32054.5|32019.8|32037.2|32003.3|13
1643310590000|2022-01-27 19:09:50|32053.8|32003.8|32047.1|32027.1|32060.3|32027.1|32039.1|32003.7|20
1643310600000|2022-01-27 19:10:00|32045.5|32025.5|32043.3|32023.3|32046.3|32026.3|32043.2|32023.2|26
1643310610000|2022-01-27 19:10:10|32043.2|32023.2|32053.3|32003.3|32053.3|32023.3|32040.7|32003.3|25
1643310620000|2022-01-27 19:10:20|32054.3|32004.3|32041.4|32021.4|32056.4|32021.4|32040.6|32004.3|29
1643310630000|2022-01-27 19:10:30|32040.7|32020.7|32040.9|32020.9|32042|32022|32040.4|32020.4|27
1643310640000|2022-01-27 19:10:40|32041|32021|32042.9|32022.9|32043.3|32023.3|32041|32021|23
1643310650000|2022-01-27 19:10:50|32043|32023|32043.9|32023.9|32044|32024|32042.7|32022.7|16
1643310660000|2022-01-27 19:11:00|32043.7|32023.7|32042.3|32022.3|32043.7|32023.7|32041|32021|21
1643310670000|2022-01-27 19:11:10|32042|32022|32042.9|32022.9|32043.3|32023.3|32041.5|32021.5|22
1643310680000|2022-01-27 19:11:20|32042.7|32022.7|32043.3|32023.3|32043.4|32023.4|32042.7|32022.7|18
1643310690000|2022-01-27 19:11:30|32043.2|32023.2|32042.4|32022.4|32043.8|32023.8|32042|32022|19
1643310700000|2022-01-27 19:11:40|32042.6|32022.6|32043.9|32023.9|32044.3|32024.3|32042.3|32022.3|16
1643310710000|2022-01-27 19:11:50|32044.2|32024.2|32044.5|32024.5|32045.1|32025.1|32043.8|32023.8|15
1643310720000|2022-01-27 19:12:00|32043.6|32023.6|32044|32024|32044|32024|32043.1|32023.1|20
1643310730000|2022-01-27 19:12:10|32044.1|32024.1|32044.1|32024.1|32044.3|32024.3|32043.3|32023.3|21
1643310740000|2022-01-27 19:12:20|32044.3|32024.3|32044|32024|32044.7|32024.7|32043.7|32023.7|10
1643310750000|2022-01-27 19:12:30|32043.9|32023.9|32043.4|32023.4|32044.4|32024.4|32043|32023|18
1643310760000|2022-01-27 19:12:40|32043.6|32023.6|32044|32024|32044.3|32024.3|32043.6|32023.6|17
1643310770000|2022-01-27 19:12:50|32043.9|32023.9|32043.5|32023.5|32044.1|32024.1|32043.1|32023.1|12
1643310780000|2022-01-27 19:13:00|32043|32023|32047.3|32027.3|32047.3|32027.3|32042.7|32022.7|21
1643310790000|2022-01-27 19:13:10|32046.1|32026.1|32047.1|32027.1|32047.9|32027.9|32045.4|32025.4|19
1643310800000|2022-01-27 19:13:20|32046.4|32026.4|32046.5|32026.5|32047.4|32027.4|32045.9|32025.9|10
1643310810000|2022-01-27 19:13:30|32047.6|32027.6|32046.8|32026.8|32047.6|32027.6|32046.4|32026.4|11
1643310820000|2022-01-27 19:13:40|32046.4|32026.4|32046|32026|32046.9|32026.9|32044.9|32024.9|9
1643310830000|2022-01-27 19:13:50|32046.1|32026.1|32046.7|32026.7|32047.3|32027.3|32045.1|32025.1|9
1643310840000|2022-01-27 19:14:00|32048.5|32028.5|32043.4|32023.4|32048.6|32028.6|32043.4|32023.4|28
1643310850000|2022-01-27 19:14:10|32042.8|32022.8|32041.9|32021.9|32056.5|32023|32037.7|32006.5|18
1643310860000|2022-01-27 19:14:20|32041.2|32021.2|32039.8|32019.8|32042.2|32022.2|32038.7|32018.7|24
1643310870000|2022-01-27 19:14:30|32040.3|32020.3|32040.4|32020.4|32041|32021|32039.1|32019.1|25
1643310880000|2022-01-27 19:14:40|32040.3|32020.3|32040.2|32020.2|32041.4|32021.4|32039.7|32019.7|15
1643310890000|2022-01-27 19:14:50|32040.4|32020.4|32043.5|32023.5|32044.4|32024.4|32040.2|32020.2|17
1643310900000|2022-01-27 19:15:00|32043.3|32023.3|32045|32025|32045.4|32025.4|32036.5|32016.5|25
1643310910000|2022-01-27 19:15:10|32044.4|32024.4|32050.9|32030.9|32065.2|32031.3|32041.1|32015.2|26
1643310920000|2022-01-27 19:15:20|32049.6|32029.6|32049|32029|32051.9|32031.9|32049|32029|25
1643310930000|2022-01-27 19:15:30|32049.3|32029.3|32048.5|32028.5|32049.4|32029.4|32048.5|32028.5|14
1643310940000|2022-01-27 19:15:40|32048.6|32028.6|32048.6|32028.6|32049.2|32029.2|32048.5|32028.5|16
1643310950000|2022-01-27 19:15:50|32048.5|32028.5|32046|32026|32052.9|32032.9|32045.3|32025.3|25
1643310960000|2022-01-27 19:16:00|32045.9|32025.9|32045.4|32025.4|32046.2|32026.2|32045.4|32025.4|21
1643310970000|2022-01-27 19:16:10|32045.2|32025.2|32046.4|32026.4|32046.6|32026.6|32045.2|32025.2|15
1643310980000|2022-01-27 19:16:20|32046.5|32026.5|32046.2|32026.2|32047.1|32027.1|32045.5|32025.5|24
1643310990000|2022-01-27 19:16:30|32047.1|32027.1|32047|32027|32047.2|32027.2|32045.6|32025.6|24
1643311000000|2022-01-27 19:16:40|32047.1|32027.1|32045.7|32025.7|32047.2|32027.2|32045.7|32025.7|19
1643311010000|2022-01-27 19:16:50|32045.4|32025.4|32048|32028|32065.1|32029.4|32045.3|32012.5|20
1643311020000|2022-01-27 19:17:00|32047.7|32027.7|32048.9|32028.9|32049.2|32029.2|32047.5|32027.5|16
1643311030000|2022-01-27 19:17:10|32049.1|32029.1|32049.4|32029.4|32049.4|32029.4|32049|32029|10
1643311040000|2022-01-27 19:17:20|32049.3|32029.3|32048.2|32028.2|32049.3|32029.3|32046.2|32026.2|13
1643311050000|2022-01-27 19:17:30|32048|32028|32066.1|32016.1|32066.2|32030.6|32044.9|32014.6|22
1643311060000|2022-01-27 19:17:40|32065.9|32015.9|32051.1|32031.1|32066.3|32031.6|32050.8|32015.9|17
1643311070000|2022-01-27 19:17:50|32051.2|32031.2|32065.1|32015.1|32065.1|32031.9|32051.1|32014.5|17
1643311080000|2022-01-27 19:18:00|32065.4|32015.4|32049.8|32029.8|32067|32031.4|32048|32015|25
1643311090000|2022-01-27 19:18:10|32049.3|32029.3|32067|32017|32068.4|32032.2|32049.3|32016.9|18
1643311100000|2022-01-27 19:18:20|32066.9|32016.9|32051.2|32031.2|32066.9|32032|32050.3|32016.9|18
1643311110000|2022-01-27 19:18:30|32051.1|32031.1|32049.5|32029.5|32052|32032|32048.8|32028.8|18
1643311120000|2022-01-27 19:18:40|32049|32029|32050.7|32030.7|32051.3|32031.3|32049|32029|12
1643311130000|2022-01-27 19:18:50|32051.2|32031.2|32051.8|32031.8|32051.8|32031.8|32049.9|32029.9|21
1643311140000|2022-01-27 19:19:00|32051.9|32031.9|32051.1|32031.1|32052.5|32032.5|32050.4|32030.4|11
1643311150000|2022-01-27 19:19:10|32051|32031|32050.7|32030.7|32066|32031.4|32048.7|32015.7|14
1643311160000|2022-01-27 19:19:20|32051.4|32031.4|32049.9|32029.9|32051.5|32031.5|32049.4|32029.4|10
1643311170000|2022-01-27 19:19:30|32050.3|32030.3|32050.2|32030.2|32050.6|32030.6|32049.9|32029.9|13
1643311180000|2022-01-27 19:19:40|32050.3|32030.3|32048.3|32028.3|32051.2|32031.2|32047.8|32027.8|19
1643311190000|2022-01-27 19:19:50|32049|32029|32048.5|32028.5|32066.4|32031.4|32046.5|32016.4|25
1643311200000|2022-01-27 19:20:00|32049.1|32029.1|32047.4|32027.4|32064|32030.1|32045.9|32012|29
1643311210000|2022-01-27 19:20:10|32047.5|32027.5|32062.6|32012.6|32064.7|32029.5|32045.4|32012.6|27
1643311220000|2022-01-27 19:20:20|32062.8|32012.8|32049.2|32029.2|32063.1|32029.2|32047.7|32012.8|18
1643311230000|2022-01-27 19:20:30|32049.1|32029.1|32048.7|32028.7|32049.4|32029.4|32047.6|32027.6|20
1643311240000|2022-01-27 19:20:40|32048.8|32028.8|32044.9|32024.9|32049.9|32029.9|32043.7|32023.7|26
1643311250000|2022-01-27 19:20:50|32044.3|32024.3|32048.4|32028.4|32048.4|32028.4|32043.9|32023.9|8
1643311260000|2022-01-27 19:21:00|32046.7|32026.7|32048.1|32028.1|32048.1|32028.1|32046.5|32026.5|14
1643311270000|2022-01-27 19:21:10|32047.1|32027.1|32049.9|32029.9|32064.7|32030.5|32045.3|32012.6|24
1643311280000|2022-01-27 19:21:20|32049.5|32029.5|32049.4|32029.4|32049.5|32029.5|32045.8|32025.8|19
1643311290000|2022-01-27 19:21:30|32046|32026|32047.7|32027.7|32048.8|32028.8|32046|32026|15
1643311300000|2022-01-27 19:21:40|32047.6|32027.6|32049.6|32029.6|32049.8|32029.8|32047.6|32027.6|17
1643311310000|2022-01-27 19:21:50|32049.7|32029.7|32048.2|32028.2|32049.7|32029.7|32048.1|32028.1|22
1643311320000|2022-01-27 19:22:00|32049|32029|32075|32025|32076|32037.2|32047.8|32020.4|32
1643311330000|2022-01-27 19:22:10|32073.9|32023.9|32074.6|32024.6|32076.7|32026.7|32073.9|32023.9|22
1643311340000|2022-01-27 19:22:20|32074.5|32024.5|32075.1|32025.1|32076.2|32026.2|32073.1|32023.1|14
1643311350000|2022-01-27 19:22:30|32075|32025|32076.1|32026.1|32077|32027|32075|32025|22
1643311360000|2022-01-27 19:22:40|32077.9|32027.9|32077.1|32027.1|32078.3|32028.3|32077|32027|18
1643311370000|2022-01-27 19:22:50|32076.8|32026.8|32079.1|32029.1|32079.1|32043.3|32063.3|32026.8|18
1643311380000|2022-01-27 19:23:00|32059.3|32039.3|32076.4|32026.4|32080.7|32046.4|32059.3|32026.4|25
1643311390000|2022-01-27 19:23:10|32079.6|32029.6|32077.3|32027.3|32080.1|32030.1|32077|32027|22
1643311400000|2022-01-27 19:23:20|32077.4|32027.4|32086|32036|32086.5|32051.1|32070.2|32026.8|19
1643311410000|2022-01-27 19:23:30|32086.3|32036.3|32069.5|32049.5|32086.3|32049.8|32069|32034.4|27
1643311420000|2022-01-27 19:23:40|32084.2|32034.2|32084|32034|32084.7|32034.7|32083.8|32033.8|18
1643311430000|2022-01-27 19:23:50|32084.1|32034.1|32084.1|32034.1|32084.6|32034.6|32083.7|32033.7|14
1643311440000|2022-01-27 19:24:00|32084.2|32034.2|32087.8|32037.8|32089.7|32053.4|32070.1|32033.6|25
1643311450000|2022-01-27 19:24:10|32087.7|32037.7|32085.9|32035.9|32088.2|32051.9|32070.2|32035.9|24
1643311460000|2022-01-27 19:24:20|32071|32051|32070.4|32050.4|32071|32051|32070|32050|21
1643311470000|2022-01-27 19:24:30|32070.3|32050.3|32086.4|32036.4|32087.6|32052.1|32070.3|32036.4|18
1643311480000|2022-01-27 19:24:40|32086.2|32036.2|32071.8|32051.8|32087|32052.3|32071.1|32036.2|19
1643311490000|2022-01-27 19:24:50|32071.7|32051.7|32072.4|32052.4|32072.6|32052.6|32071.4|32051.4|26
1643311500000|2022-01-27 19:25:00|32072.5|32052.5|32072.1|32052.1|32072.5|32052.5|32072.1|32052.1|20
1643311510000|2022-01-27 19:25:10|32071.8|32051.8|32089.2|32039.2|32089.2|32052.8|32071.4|32036.5|11
1643311520000|2022-01-27 19:25:20|32087.8|32037.8|32072.2|32052.2|32088.3|32052.6|32071.6|32037.5|16
1643311530000|2022-01-27 19:25:30|32072.6|32052.6|32071.6|32051.6|32072.6|32052.6|32071.6|32051.6|9
1643311540000|2022-01-27 19:25:40|32072.4|32052.4|32072.2|32052.2|32072.4|32052.4|32071.4|32051.4|13
1643311550000|2022-01-27 19:25:50|32071.5|32051.5|32071.7|32051.7|32088.4|32052.4|32070.4|32035.1|17
1643311560000|2022-01-27 19:26:00|32084.1|32034.1|32071.7|32051.7|32084.7|32052|32070.9|32034|20
1643311570000|2022-01-27 19:26:10|32071.6|32051.6|32070.1|32050.1|32071.6|32051.6|32069.8|32049.8|16
1643311580000|2022-01-27 19:26:20|32070.3|32050.3|32066|32046|32080.3|32051|32066|32030.3|22
1643311590000|2022-01-27 19:26:30|32065.8|32045.8|32064.3|32044.3|32078.9|32048.4|32063.6|32028.9|19
1643311600000|2022-01-27 19:26:40|32064.8|32044.8|32064.5|32044.5|32064.8|32044.8|32064.2|32044.2|18
1643311610000|2022-01-27 19:26:50|32064.7|32044.7|32065.2|32045.2|32065.6|32045.6|32064.6|32044.6|16
1643311620000|2022-01-27 19:27:00|32065.5|32045.5|32064.4|32044.4|32065.5|32045.5|32064.1|32044.1|13
1643311630000|2022-01-27 19:27:10|32063.9|32043.9|32056.3|32036.3|32075.6|32043.9|32055.9|32021.8|19
1643311640000|2022-01-27 19:27:20|32056.4|32036.4|32069.7|32019.7|32070.8|32036.7|32055.9|32019.7|13
1643311650000|2022-01-27 19:27:30|32066.6|32016.6|32069.1|32019.1|32071.1|32021.1|32066.6|32016.6|22
1643311660000|2022-01-27 19:27:40|32068.5|32018.5|32055.8|32035.8|32069.9|32036.2|32054.5|32018.5|16
1643311670000|2022-01-27 19:27:50|32055.5|32035.5|32056.2|32036.2|32056.2|32036.2|32055.1|32035.1|14
1643311680000|2022-01-27 19:28:00|32070.8|32020.8|32071.5|32021.5|32071.9|32021.9|32070.6|32020.6|18
1643311690000|2022-01-27 19:28:10|32071.4|32021.4|32071.2|32021.2|32071.5|32021.5|32069.4|32019.4|12
1643311700000|2022-01-27 19:28:20|32069.7|32019.7|32072.5|32022.5|32072.7|32022.7|32069.7|32019.7|15
1643311710000|2022-01-27 19:28:30|32072.6|32022.6|32072|32022|32072.8|32022.8|32072|32022|14
1643311720000|2022-01-27 19:28:40|32072.3|32022.3|32071.7|32021.7|32072.8|32022.8|32071.7|32021.7|9
1643311730000|2022-01-27 19:28:50|32071.8|32021.8|32074.7|32024.7|32074.7|32037.6|32055.4|32021.1|14
1643311740000|2022-01-27 19:29:00|32073.5|32023.5|32074.1|32024.1|32074.7|32024.7|32072.7|32022.7|16
1643311750000|2022-01-27 19:29:10|32074.2|32024.2|32074.4|32024.4|32074.4|32024.4|32073|32023|15
1643311760000|2022-01-27 19:29:20|32074|32024|32074.1|32024.1|32074.5|32024.5|32073.8|32023.8|17
1643311770000|2022-01-27 19:29:30|32074.5|32024.5|32072.3|32022.3|32074.5|32024.5|32071.9|32021.9|23
1643311780000|2022-01-27 19:29:40|32072.4|32022.4|32069.8|32019.8|32073|32023|32068.8|32018.8|25
1643311790000|2022-01-27 19:29:50|32069.5|32019.5|32069.1|32019.1|32069.6|32034.8|32052.7|32019.1|26
1643311800000|2022-01-27 19:30:00|32069.2|32019.2|32070.9|32020.9|32071.1|32021.1|32068.9|32018.9|17
1643311810000|2022-01-27 19:30:10|32070.7|32020.7|32073.6|32023.6|32074.1|32024.1|32070.7|32020.7|20
1643311820000|2022-01-27 19:30:20|32074.2|32024.2|32074.6|32024.6|32075.1|32025.1|32073.7|32023.7|20
1643311830000|2022-01-27 19:30:30|32073.4|32023.4|32071.6|32021.6|32073.4|32023.4|32071.5|32021.5|18
1643311840000|2022-01-27 19:30:40|32071.4|32021.4|32071.9|32021.9|32072.1|32022.1|32068.6|32018.6|22
1643311850000|2022-01-27 19:30:50|32071.7|32021.7|32072|32022|32072.3|32022.3|32071|32021|10
1643311860000|2022-01-27 19:31:00|32073|32023|32072.9|32022.9|32073|32023|32071.7|32021.7|24
1643311870000|2022-01-27 19:31:10|32073.1|32023.1|32057.6|32037.6|32073.1|32037.6|32057.6|32022.3|14
1643311880000|2022-01-27 19:31:20|32058|32038|32074.5|32024.5|32074.6|32039|32058|32024.3|11
1643311890000|2022-01-27 19:31:30|32074.6|32024.6|32073.4|32023.4|32074.8|32024.8|32073.4|32023.4|21
1643311900000|2022-01-27 19:31:40|32073.5|32023.5|32073.1|32023.1|32073.8|32023.8|32072.5|32022.5|14
1643311910000|2022-01-27 19:31:50|32073|32023|32072.5|32022.5|32073.5|32023.5|32071.9|32021.9|30
1643311920000|2022-01-27 19:32:00|32072.2|32022.2|32072.9|32022.9|32073.1|32023.1|32072|32022|25
1643311930000|2022-01-27 19:32:10|32073.3|32023.3|32059.4|32039.4|32075.5|32039.5|32058.8|32023.3|16
1643311940000|2022-01-27 19:32:20|32073.7|32023.7|32074.1|32024.1|32074.3|32024.3|32073.6|32023.6|6
1643311950000|2022-01-27 19:32:30|32074|32024|32073.1|32023.1|32074|32024|32072.4|32022.4|17
1643311960000|2022-01-27 19:32:40|32073|32023|32073.7|32023.7|32074.3|32024.3|32072.9|32022.9|12
1643311970000|2022-01-27 19:32:50|32073.4|32023.4|32074.3|32024.3|32075.6|32025.6|32073.2|32023.2|18
1643311980000|2022-01-27 19:33:00|32074.8|32024.8|32074.7|32024.7|32075|32040.1|32059.3|32024.4|21
1643311990000|2022-01-27 19:33:10|32074.8|32024.8|32074.6|32024.6|32074.9|32024.9|32074.3|32024.3|11
1643312000000|2022-01-27 19:33:20|32074.5|32024.5|32074.8|32024.8|32074.9|32024.9|32074.5|32024.5|12
1643312010000|2022-01-27 19:33:30|32075|32025|32075.9|32025.9|32075.9|32025.9|32073.5|32023.5|15
1643312020000|2022-01-27 19:33:40|32074|32024|32059.9|32039.9|32075.5|32040.5|32059|32024|15
1643312030000|2022-01-27 19:33:50|32059.7|32039.7|32075.5|32025.5|32075.7|32040.3|32059.6|32024.7|23
1643312040000|2022-01-27 19:34:00|32075.4|32025.4|32072.3|32022.3|32075.4|32025.4|32071.8|32021.8|17
1643312050000|2022-01-27 19:34:10|32071.8|32021.8|32072.2|32022.2|32072.9|32022.9|32071.6|32021.6|14
1643312060000|2022-01-27 19:34:20|32072|32022|32072.6|32022.6|32073.1|32023.1|32071.9|32021.9|15
1643312070000|2022-01-27 19:34:30|32072|32022|32073.3|32023.3|32074|32024|32072|32022|16
1643312080000|2022-01-27 19:34:40|32073.4|32023.4|32058.4|32038.4|32073.4|32038.5|32058.4|32023|8
1643312090000|2022-01-27 19:34:50|32058.5|32038.5|32073.4|32023.4|32075.3|32038.5|32058.5|32023.2|13
1643312100000|2022-01-27 19:35:00|32071.5|32021.5|32058.5|32038.5|32072.4|32038.7|32058.3|32021.5|15
1643312110000|2022-01-27 19:35:10|32058.4|32038.4|32073.5|32023.5|32073.9|32038.4|32057.2|32021.9|22
1643312120000|2022-01-27 19:35:20|32074|32024|32073|32023|32076|32026|32072.7|32022.7|34
1643312130000|2022-01-27 19:35:30|32073.2|32023.2|32073.5|32023.5|32074.4|32024.4|32072.8|32022.8|20
1643312140000|2022-01-27 19:35:40|32073.7|32023.7|32073.7|32023.7|32073.9|32023.9|32073.2|32023.2|14
1643312150000|2022-01-27 19:35:50|32074.1|32024.1|32060.3|32040.3|32077.1|32042|32060.1|32022.6|23
1643312160000|2022-01-27 19:36:00|32060.2|32040.2|32060.3|32040.3|32061.1|32041.1|32059.7|32039.7|15
1643312170000|2022-01-27 19:36:10|32060.1|32040.1|32060.7|32040.7|32060.9|32040.9|32058.7|32038.7|15
1643312180000|2022-01-27 19:36:20|32060.5|32040.5|32060.5|32040.5|32061.1|32041.1|32060.2|32040.2|13
1643312190000|2022-01-27 19:36:30|32060.1|32040.1|32076.8|32026.8|32078.6|32041.5|32060|32024.5|16
1643312200000|2022-01-27 19:36:40|32077|32027|32076.4|32026.4|32078.4|32028.4|32076.1|32026.1|12
1643312210000|2022-01-27 19:36:50|32076.5|32026.5|32062.5|32042.5|32078.2|32042.5|32062.2|32026.5|13
1643312220000|2022-01-27 19:37:00|32062.4|32042.4|32062.7|32042.7|32063.4|32043.4|32062.2|32042.2|10
1643312230000|2022-01-27 19:37:10|32063.2|32043.2|32078.1|32028.1|32078.1|32043.3|32061.2|32028.1|11
1643312240000|2022-01-27 19:37:20|32078.4|32028.4|32077|32027|32078.4|32028.4|32075.3|32025.3|11
1643312250000|2022-01-27 19:37:30|32078|32028|32059.4|32039.4|32078|32043.8|32059|32025.3|22
1643312260000|2022-01-27 19:37:40|32059.1|32039.1|32070.8|32020.8|32072.2|32039.6|32059|32019.5|29
1643312270000|2022-01-27 19:37:50|32070.2|32020.2|32069.7|32019.7|32071.7|32021.7|32067.1|32017.1|22
1643312280000|2022-01-27 19:38:00|32071.3|32021.3|32066.9|32016.9|32071.9|32036.3|32048.6|32015.3|30
1643312290000|2022-01-27 19:38:10|32066.2|32016.2|32052.4|32032.4|32068.2|32033.6|32047|32016.2|30
1643312300000|2022-01-27 19:38:20|32067.8|32017.8|32069.7|32019.7|32072.1|32033.1|32053.1|32010.9|32
1643312310000|2022-01-27 19:38:30|32070.1|32020.1|32073.4|32023.4|32073.8|32039.3|32056.7|32019.2|25
1643312320000|2022-01-27 19:38:40|32058.3|32038.3|32072.1|32022.1|32072.9|32039.6|32058.3|32021.9|20
1643312330000|2022-01-27 19:38:50|32072|32022|32074|32024|32075.3|32040.6|32056.6|32022|24
1643312340000|2022-01-27 19:39:00|32075.6|32025.6|32076.6|32026.6|32077.7|32027.7|32073.7|32023.7|22
1643312350000|2022-01-27 19:39:10|32076.9|32026.9|32075.7|32025.7|32077.1|32027.1|32075.4|32025.4|17
1643312360000|2022-01-27 19:39:20|32076.1|32026.1|32070.3|32020.3|32076.1|32040.7|32059.3|32019.4|20
1643312370000|2022-01-27 19:39:30|32071.7|32021.7|32069.6|32019.6|32073.6|32038.2|32054.1|32018.2|24
1643312380000|2022-01-27 19:39:40|32070.5|32020.5|32069.3|32019.3|32070.5|32035.7|32054.1|32016.9|35
1643312390000|2022-01-27 19:39:50|32069.8|32019.8|32067.8|32017.8|32070.3|32034|32052.5|32013.7|35
1643312400000|2022-01-27 19:40:00|32066|32016|32052|32032|32071|32036.1|32050.2|32016|32
1643312410000|2022-01-27 19:40:10|32050.3|32030.3|32066.2|32016.2|32069.2|32034.5|32049.5|32016.2|37
1643312420000|2022-01-27 19:40:20|32067.4|32017.4|32060.6|32010.6|32067.4|32030.8|32050.8|32007.3|33
1643312430000|2022-01-27 19:40:30|32058.5|32008.5|32058.3|32008.3|32062.3|32012.3|32057.3|32007.3|34
1643312440000|2022-01-27 19:40:40|32059.4|32009.4|32059|32009|32061.2|32011.2|32057.5|32007.5|32
1643312450000|2022-01-27 19:40:50|32059.2|32009.2|32056.9|32006.9|32059.2|32009.2|32053.7|32003.7|34
1643312460000|2022-01-27 19:41:00|32056|32006|32065.5|32015.5|32066.1|32016.1|32056|32006|35
1643312470000|2022-01-27 19:41:10|32064.2|32014.2|32062.7|32012.7|32066.4|32016.4|32061|32011|36
1643312480000|2022-01-27 19:41:20|32064.1|32014.1|32058.7|32008.7|32064.3|32014.3|32056.3|32006.3|24
1643312490000|2022-01-27 19:41:30|32059.6|32009.6|32053.3|32003.3|32060.1|32023.4|32038.1|32003.3|32
1643312500000|2022-01-27 19:41:40|32053.7|32003.7|32057|32007|32058.2|32008.2|32052.7|32002.7|30
1643312510000|2022-01-27 19:41:50|32059|32009|32075.1|32025.1|32076|32036|32056|32007.8|31
1643312520000|2022-01-27 19:42:00|32074.7|32024.7|32073.4|32023.4|32076.2|32026.2|32073.4|32023.4|30
1643312530000|2022-01-27 19:42:10|32073.1|32023.1|32073.2|32023.2|32074|32024|32072.8|32022.8|22
1643312540000|2022-01-27 19:42:20|32073|32023|32076.3|32026.3|32076.3|32026.3|32073|32023|16
1643312550000|2022-01-27 19:42:30|32077.5|32027.5|32078.1|32028.1|32078.1|32028.1|32074.4|32024.4|8
1643312560000|2022-01-27 19:42:40|32078|32028|32077.8|32027.8|32078|32028|32076.8|32026.8|14
1643312570000|2022-01-27 19:42:50|32077.4|32027.4|32078.5|32028.5|32078.9|32042.3|32059.6|32024.1|20
1643312580000|2022-01-27 19:43:00|32076.4|32026.4|32072.2|32022.2|32079.6|32041.8|32051.4|32017.8|37
1643312590000|2022-01-27 19:43:10|32055.3|32035.3|32068.9|32018.9|32072.8|32036.9|32054.4|32018.6|33
1643312600000|2022-01-27 19:43:20|32069.2|32019.2|32065.4|32015.4|32069.2|32033.1|32053.1|32015.1|21
1643312610000|2022-01-27 19:43:30|32064.8|32014.8|32068.1|32018.1|32068.9|32018.9|32064.3|32014.3|19
1643312620000|2022-01-27 19:43:40|32054.2|32034.2|32067.4|32017.4|32067.7|32034.2|32053.1|32017.2|13
1643312630000|2022-01-27 19:43:50|32068.6|32018.6|32067.9|32017.9|32070.2|32033.8|32052.8|32017.2|28
1643312640000|2022-01-27 19:44:00|32068.4|32018.4|32068.4|32018.4|32074.6|32038.8|32051.5|32016.7|36
1643312650000|2022-01-27 19:44:10|32071.7|32021.7|32069|32019|32071.9|32037.5|32053.2|32017.1|21
1643312660000|2022-01-27 19:44:20|32068.7|32018.7|32058.4|32038.4|32069.7|32038.4|32058.4|32016.6|21
1643312670000|2022-01-27 19:44:30|32054.6|32034.6|32073.3|32023.3|32073.3|32036.7|32053.6|32019.5|33
1643312680000|2022-01-27 19:44:40|32072.3|32022.3|32067|32017|32074|32035.8|32055.8|32016.3|37
1643312690000|2022-01-27 19:44:50|32063.4|32013.4|32064.3|32014.3|32067.6|32017.6|32061.4|32011.4|30
1643312700000|2022-01-27 19:45:00|32064|32014|32067.7|32017.7|32068.3|32031.8|32048.4|32010.4|37
1643312710000|2022-01-27 19:45:10|32069.5|32019.5|32070.3|32020.3|32072.4|32036.1|32051|32015.3|35
1643312720000|2022-01-27 19:45:20|32070.9|32020.9|32074.1|32024.1|32075.1|32037.4|32054.8|32019.5|32
1643312730000|2022-01-27 19:45:30|32075|32025|32075.4|32025.4|32078.6|32028.6|32072.5|32022.5|30
1643312740000|2022-01-27 19:45:40|32075.5|32025.5|32076|32026|32078.4|32028.4|32075.4|32025.4|28
1643312750000|2022-01-27 19:45:50|32077.8|32027.8|32075.8|32025.8|32078.9|32040.1|32059.4|32024.1|31
1643312760000|2022-01-27 19:46:00|32077.3|32027.3|32077.7|32027.7|32078.8|32028.8|32077.3|32027.3|26
1643312770000|2022-01-27 19:46:10|32077.6|32027.6|32078.5|32028.5|32079.2|32029.2|32076.9|32026.9|26
1643312780000|2022-01-27 19:46:20|32080.1|32030.1|32078.6|32028.6|32081.7|32031.7|32076.8|32026.8|28
1643312790000|2022-01-27 19:46:30|32078.4|32028.4|32078.4|32028.4|32078.4|32028.4|32076.9|32026.9|18
1643312800000|2022-01-27 19:46:40|32078.2|32028.2|32077.9|32027.9|32078.6|32028.6|32076.4|32026.4|17
1643312810000|2022-01-27 19:46:50|32079.7|32029.7|32078.1|32028.1|32079.8|32029.8|32077.3|32027.3|15
1643312820000|2022-01-27 19:47:00|32078.4|32028.4|32075.8|32025.8|32079.4|32029.4|32074.9|32024.9|24
1643312830000|2022-01-27 19:47:10|32077.9|32027.9|32077.7|32027.7|32078.4|32028.4|32075.9|32025.9|16
1643312840000|2022-01-27 19:47:20|32077.4|32027.4|32061.8|32041.8|32079.6|32043.4|32061.8|32026.7|23
1643312850000|2022-01-27 19:47:30|32062.7|32042.7|32061.9|32041.9|32062.8|32042.8|32061.9|32041.9|15
1643312860000|2022-01-27 19:47:40|32061.8|32041.8|32061|32041|32062.1|32042.1|32061|32041|5
1643312870000|2022-01-27 19:47:50|32061.3|32041.3|32063.8|32043.8|32079.2|32044.1|32060.8|32026.5|16
1643312880000|2022-01-27 19:48:00|32063.2|32043.2|32063.3|32043.3|32063.3|32043.3|32061.6|32041.6|16
1643312890000|2022-01-27 19:48:10|32063|32043|32060.6|32040.6|32063.2|32043.2|32059.1|32039.1|20
1643312900000|2022-01-27 19:48:20|32060.5|32040.5|32059.1|32039.1|32076|32040.5|32054|32020.1|28
1643312910000|2022-01-27 19:48:30|32059.4|32039.4|32074.2|32024.2|32074.9|32039.4|32057.2|32022.3|21
1643312920000|2022-01-27 19:48:40|32074.4|32024.4|32074.2|32024.2|32076.7|32026.7|32074|32024|24
1643312930000|2022-01-27 19:48:50|32075.5|32025.5|32076.1|32026.1|32076.8|32026.8|32074|32024|18
1643312940000|2022-01-27 19:49:00|32076|32026|32074.8|32024.8|32076.4|32026.4|32073.9|32023.9|28
1643312950000|2022-01-27 19:49:10|32074.3|32024.3|32077|32027|32077.4|32027.4|32074.3|32024.3|28
1643312960000|2022-01-27 19:49:20|32077.2|32027.2|32077.5|32027.5|32077.8|32027.8|32076.9|32026.9|15
1643312970000|2022-01-27 19:49:30|32075.8|32025.8|32076.9|32026.9|32078.9|32043.2|32062|32025|29
1643312980000|2022-01-27 19:49:40|32077.7|32027.7|32075.8|32025.8|32077.9|32027.9|32075.4|32025.4|25
1643312990000|2022-01-27 19:49:50|32075.6|32025.6|32060.9|32040.9|32077|32041.5|32059.6|32023.3|28
1643313000000|2022-01-27 19:50:00|32076.1|32026.1|32074.3|32024.3|32076.2|32026.2|32072.1|32022.1|25
1643313010000|2022-01-27 19:50:10|32073.8|32023.8|32072.5|32022.5|32076.4|32026.4|32070.5|32020.5|31
1643313020000|2022-01-27 19:50:20|32072.8|32022.8|32073.5|32023.5|32073.8|32023.8|32072.5|32022.5|23
1643313030000|2022-01-27 19:50:30|32073.3|32023.3|32074.2|32024.2|32074.8|32024.8|32073.1|32023.1|17
1643313040000|2022-01-27 19:50:40|32074.4|32024.4|32072.6|32022.6|32075.5|32039|32058|32021.6|27
1643313050000|2022-01-27 19:50:50|32072.7|32022.7|32074.8|32024.8|32074.8|32040.3|32057.5|32022.7|20
1643313060000|2022-01-27 19:51:00|32073.1|32023.1|32059.7|32039.7|32075.7|32039.7|32057.8|32022.6|23
1643313070000|2022-01-27 19:51:10|32058.3|32038.3|32058.2|32038.2|32059|32039|32058|32038|17
1643313080000|2022-01-27 19:51:20|32058.9|32038.9|32058.4|32038.4|32059.1|32039.1|32058.4|32038.4|12
1643313090000|2022-01-27 19:51:30|32059|32039|32058.8|32038.8|32060.1|32040.1|32058.2|32038.2|19
1643313100000|2022-01-27 19:51:40|32058.7|32038.7|32057.7|32037.7|32059.9|32039.9|32054.2|32034.2|26
1643313110000|2022-01-27 19:51:50|32057.5|32037.5|32057.3|32037.3|32071.5|32038.1|32055.8|32021.4|22
1643313120000|2022-01-27 19:52:00|32057.6|32037.6|32060.8|32040.8|32060.8|32040.8|32057.6|32037.6|24
1643313130000|2022-01-27 19:52:10|32061.2|32041.2|32059|32039|32061.6|32041.6|32059|32039|18
1643313140000|2022-01-27 19:52:20|32059.6|32039.6|32062.5|32042.5|32084.9|32042.6|32058.4|32026.3|21
1643313150000|2022-01-27 19:52:30|32061.3|32041.3|32062.9|32012.9|32075.2|32043.3|32051.4|32012.9|37
1643313160000|2022-01-27 19:52:40|32065.6|32015.6|32076.9|32026.9|32076.9|32041.8|32057.4|32013.4|35
1643313170000|2022-01-27 19:52:50|32075|32025|32073.1|32023.1|32078.6|32043.7|32056.8|32019.9|39
1643313180000|2022-01-27 19:53:00|32073.4|32023.4|32073|32023|32073.5|32038.8|32057.4|32019.5|33
1643313190000|2022-01-27 19:53:10|32073.7|32023.7|32072|32022|32073.9|32039|32059|32019|36
1643313200000|2022-01-27 19:53:20|32072.8|32022.8|32059.8|32039.8|32078.8|32039.8|32055.9|32020.5|37
1643313210000|2022-01-27 19:53:30|32059.7|32039.7|32076.4|32026.4|32079|32039.7|32059.7|32022.6|28
1643313220000|2022-01-27 19:53:40|32074.9|32024.9|32077.1|32027.1|32079.1|32029.1|32074.7|32024.7|21
1643313230000|2022-01-27 19:53:50|32076.5|32026.5|32074.8|32024.8|32079.4|32043.3|32059.1|32023.8|29
1643313240000|2022-01-27 19:54:00|32074|32024|32059.5|32039.5|32077|32040.7|32059.5|32023.5|21
1643313250000|2022-01-27 19:54:10|32059.7|32039.7|32075|32025|32077.6|32039.7|32059.7|32024.3|32
1643313260000|2022-01-27 19:54:20|32079.1|32029.1|32075.7|32025.7|32079.1|32029.1|32074.9|32024.9|22
1643313270000|2022-01-27 19:54:30|32077|32027|32075.9|32025.9|32077.3|32043.9|32059.1|32024|34
1643313280000|2022-01-27 19:54:40|32075.7|32025.7|32074|32024|32077.5|32040|32059|32023.9|26
1643313290000|2022-01-27 19:54:50|32059.9|32039.9|32070.9|32020.9|32079.1|32041.2|32057.3|32020.9|33
1643313300000|2022-01-27 19:55:00|32071.4|32021.4|32057.3|32037.3|32071.8|32038.1|32052.2|32017.8|34
1643313310000|2022-01-27 19:55:10|32057.6|32037.6|32057.4|32037.4|32072.1|32038.7|32054.9|32020.6|30
1643313320000|2022-01-27 19:55:20|32057.6|32037.6|32069.6|32019.6|32072.7|32039.8|32054.2|32019.4|33
1643313330000|2022-01-27 19:55:30|32069.2|32019.2|32069.7|32019.7|32072.6|32036.8|32053.4|32017.5|32
1643313340000|2022-01-27 19:55:40|32069.2|32019.2|32069.7|32019.7|32071.2|32021.2|32067.5|32017.5|25
1643313350000|2022-01-27 19:55:50|32069|32019|32069.1|32019.1|32072.8|32037.5|32055.2|32018.3|29
1643313360000|2022-01-27 19:56:00|32069.8|32019.8|32069.3|32019.3|32070.5|32020.5|32069|32019|20
1643313370000|2022-01-27 19:56:10|32070.3|32020.3|32057.9|32037.9|32076|32039.2|32055|32019.4|30
1643313380000|2022-01-27 19:56:20|32056.9|32036.9|32074.5|32024.5|32075.9|32042.4|32056.9|32021.5|25
1643313390000|2022-01-27 19:56:30|32073.7|32023.7|32072|32022|32074.9|32039.7|32058.3|32022|24
1643313400000|2022-01-27 19:56:40|32059|32039|32074.7|32024.7|32077.9|32042.8|32059|32023.6|28
1643313410000|2022-01-27 19:56:50|32076.8|32026.8|32064.1|32044.1|32078.2|32045.5|32059.7|32026.8|21
1643313420000|2022-01-27 19:57:00|32063.6|32043.6|32062.2|32042.2|32080.4|32044.9|32061.2|32030.4|20
1643313430000|2022-01-27 19:57:10|32064.7|32044.7|32073|32023|32078.8|32044.7|32057.4|32023|34
1643313440000|2022-01-27 19:57:20|32072.6|32022.6|32068.8|32018.8|32073.8|32036.9|32052.1|32018.1|38
1643313450000|2022-01-27 19:57:30|32067.8|32017.8|32069.4|32019.4|32070.2|32020.2|32066|32016|26
1643313460000|2022-01-27 19:57:40|32071.7|32021.7|32071.1|32021.1|32072.5|32022.5|32063.8|32013.8|35
1643313470000|2022-01-27 19:57:50|32069.8|32019.8|32054.4|32034.4|32071|32035.2|32054.4|32018.4|26
1643313480000|2022-01-27 19:58:00|32069.5|32019.5|32071.6|32021.6|32073.3|32032.2|32052.2|32018.7|28
1643313490000|2022-01-27 19:58:10|32070.6|32020.6|32055.3|32035.3|32074.7|32036.2|32054.2|32017.5|22
1643313500000|2022-01-27 19:58:20|32055.2|32035.2|32070|32020|32072.1|32036.6|32054.3|32012.7|32
1643313510000|2022-01-27 19:58:30|32068.2|32018.2|32060.7|32010.7|32070.5|32034.9|32047.1|32009.7|36
1643313520000|2022-01-27 19:58:40|32059|32009|32068.1|32018.1|32068.1|32030.8|32046.2|32009|37
1643313530000|2022-01-27 19:58:50|32065.6|32015.6|32064.9|32014.9|32069.2|32019.2|32062.7|32011.4|35
1643313540000|2022-01-27 19:59:00|32063|32013|32066.6|32016.6|32067.4|32035.4|32054.3|32012.6|32
1643313550000|2022-01-27 19:59:10|32066.4|32016.4|32064.7|32014.7|32072|32036.8|32051.9|32011.8|39
1643313560000|2022-01-27 19:59:20|32062.7|32012.7|32062.6|32012.6|32067.5|32028.6|32044|32008.1|38
1643313570000|2022-01-27 19:59:30|32063.2|32013.2|32071.3|32021.3|32072|32033.7|32052|32013.2|39
1643313580000|2022-01-27 19:59:40|32070.9|32020.9|32071.5|32021.5|32074.4|32024.4|32068.4|32018.4|35
1643313590000|2022-01-27 19:59:50|32073.1|32023.1|32072|32022|32073.1|32023.1|32068|32018|37
1643313600000|2022-01-27 20:00:00|32071.5|32021.5|32068|32018|32071.5|32032.8|32052.8|32013.7|35
1643313610000|2022-01-27 20:00:10|32069.8|32019.8|32071.8|32021.8|32072.8|32038.9|32051.2|32018|30
1643313620000|2022-01-27 20:00:20|32072.6|32022.6|32058.4|32038.4|32074.6|32040.2|32054.1|32018.8|38
1643313630000|2022-01-27 20:00:30|32058|32038|32078|32028|32078|32038|32058|32020.4|35
1643313640000|2022-01-27 20:00:40|32077.1|32027.1|32073.9|32022.4|32080.2|32030.2|32071.8|32019.9|31
1643313650000|2022-01-27 20:00:50|32075.4|32025.4|32070.4|32020.4|32075.4|32037.4|32055.7|32018.3|34
1643313660000|2022-01-27 20:01:00|32071.6|32021.6|32069.5|32019.5|32075.5|32040.1|32054|32019.5|35
1643313670000|2022-01-27 20:01:10|32069.7|32019.7|32075.9|32025.9|32079.4|32029.4|32068|32018|30
1643313680000|2022-01-27 20:01:20|32074.1|32024.1|32073.4|32023.4|32076.2|32026.2|32073.1|32023.1|25
1643313690000|2022-01-27 20:01:30|32073.2|32023.2|32071.4|32021.4|32074.7|32024.7|32071.3|32019.3|23
1643313700000|2022-01-27 20:01:40|32073.5|32023.5|32073.6|32023.6|32076|32026|32071.2|32021.2|33
1643313710000|2022-01-27 20:01:50|32077.5|32027.5|32074.4|32024.4|32077.9|32027.9|32072.8|32022.8|24
1643313720000|2022-01-27 20:02:00|32076|32026|32072.6|32022.6|32077.1|32027.1|32070.4|32020.4|36
1643313730000|2022-01-27 20:02:10|32069.8|32019.8|32054.1|32034.1|32074.1|32037.3|32054.1|32018.8|29
1643313740000|2022-01-27 20:02:20|32055.4|32035.4|32054.1|32034.1|32072.2|32037.8|32052.8|32019|34
1643313750000|2022-01-27 20:02:30|32055|32035|32063.2|32013.2|32065.7|32035|32046.5|32013|37
1643313760000|2022-01-27 20:02:40|32063.4|32013.4|32053.4|32033.4|32066.2|32033.4|32050.3|32012.7|33
1643313770000|2022-01-27 20:02:50|32053.8|32033.8|32060.9|32010.9|32068.3|32033.8|32046.9|32010.1|37
1643313780000|2022-01-27 20:03:00|32061.6|32011.6|32061.1|32011.1|32062.7|32012.7|32058.1|32008.1|37
1643313790000|2022-01-27 20:03:10|32061.3|32011.3|32066.1|32016.1|32067.8|32028.5|32048.5|32008.2|32
1643313800000|2022-01-27 20:03:20|32068|32018|32065|32015|32068|32035|32052.1|32014.2|32
1643313810000|2022-01-27 20:03:30|32051|32031|32067.9|32017.9|32070|32035.6|32050.5|32017.1|30
1643313820000|2022-01-27 20:03:40|32055.9|32035.9|32068.4|32018.4|32070|32035.9|32055.9|32016.5|29
1643313830000|2022-01-27 20:03:50|32053.3|32033.3|32068.2|32018.2|32070.9|32033.3|32053.3|32017.5|31
1643313840000|2022-01-27 20:04:00|32068|32018|32067.1|32017.1|32068.2|32018.2|32064.6|32014.6|31
1643313850000|2022-01-27 20:04:10|32066.7|32016.7|32063.5|32013.5|32067.9|32017.9|32063.5|32013.5|31
1643313860000|2022-01-27 20:04:20|32063.8|32013.8|32062.2|32012.2|32068|32018|32059.2|32009.2|37
1643313870000|2022-01-27 20:04:30|32061.4|32011.4|32060.7|32010.7|32063.2|32031|32051|32008.8|37
1643313880000|2022-01-27 20:04:40|32060.9|32010.9|32073.3|32023.3|32073.9|32035.1|32053.1|32010.9|32
1643313890000|2022-01-27 20:04:50|32073.9|32023.9|32067.3|32017.3|32073.9|32030.4|32050.4|32014.3|32
1643313900000|2022-01-27 20:05:00|32066|32016|32061.5|32011.5|32066|32028.9|32047.4|32002.3|35
1643313910000|2022-01-27 20:05:10|32060.6|32010.6|32059.8|32009.8|32061.1|32011.1|32058.5|32008.5|35
1643313920000|2022-01-27 20:05:20|32060.2|32010.2|32056.4|32006.4|32060.8|32010.8|32056.4|32006.4|31
1643313930000|2022-01-27 20:05:30|32057.6|32007.6|32054.8|32004.8|32057.7|32007.7|32054.3|32004.3|32
1643313940000|2022-01-27 20:05:40|32055.9|32005.9|32052.9|32002.9|32055.9|32005.9|32052.1|32002.1|23
1643313950000|2022-01-27 20:05:50|32052.6|32002.6|32053.4|32003.4|32058.3|32008.3|32052.6|32002.6|30
1643313960000|2022-01-27 20:06:00|32051.6|32001.6|32042.8|31992.8|32051.9|32001.9|32040.8|31990.8|39
1643313970000|2022-01-27 20:06:10|32045.5|31995.5|32045.2|31994|32050.6|32000.6|32044.3|31992.2|32
1643313980000|2022-01-27 20:06:20|32045.4|31993.5|32050.8|31986.6|32053.2|31996.6|32045.1|31982.2|36
1643313990000|2022-01-27 20:06:30|32047.4|31991.9|32052.8|31990.3|32054.7|31998.1|32045.8|31986.1|30
1643314000000|2022-01-27 20:06:40|32050.7|31992.2|32041.9|31991.9|32054.1|31998.7|32037.1|31984.7|32
1643314010000|2022-01-27 20:06:50|32041.6|31991.6|32036.7|31986.7|32043.4|31992.6|32036.7|31985|33
1643314020000|2022-01-27 20:07:00|32040.1|31982.6|32039.7|31989.7|32046.1|31995|32037.3|31981.1|33
1643314030000|2022-01-27 20:07:10|32043|31993|32038.9|31988.9|32043|32005.7|32025.7|31986.8|35
1643314040000|2022-01-27 20:07:20|32038.6|31988.6|32045.3|31995.3|32047.7|32009.6|32029.6|31988.6|33
1643314050000|2022-01-27 20:07:30|32047.4|31997.4|32044.4|31994.4|32048.6|31998.6|32042.9|31992.9|25
1643314060000|2022-01-27 20:07:40|32044|31994|32041.2|31991.2|32044.2|32004.1|32024.1|31983.4|33
1643314070000|2022-01-27 20:07:50|32045.4|31995.4|32046.8|31996.8|32050.9|32000.9|32039.6|31989.6|40
1643314080000|2022-01-27 20:08:00|32046.9|31996.9|32050.6|32000.6|32052.3|32002.3|32046.7|31993.2|32
1643314090000|2022-01-27 20:08:10|32050.3|32000.3|32050.5|32000.5|32053.9|32003.9|32048.9|31996.1|31
1643314100000|2022-01-27 20:08:20|32051|32001|32051.3|31988.7|32055.6|32005.6|32047.5|31987.7|31
1643314110000|2022-01-27 20:08:30|32049|31989.9|32050.9|32000.9|32056.2|32006.2|32049|31989.5|21
1643314120000|2022-01-27 20:08:40|32050.2|32000.2|32055.3|32005.3|32055.8|32005.8|32050.2|31998.5|19
1643314130000|2022-01-27 20:08:50|32054.7|32004.7|32050.6|32000.6|32054.9|32004.9|32050.6|32000.6|7
1643314140000|2022-01-27 20:09:00|32050|32000|32049.6|31998.4|32055.6|32005.3|32049.6|31998.4|17
1643314150000|2022-01-27 20:09:10|32050.5|31998.3|32055.1|31989.8|32059.8|32006|32050.5|31988|23
1643314160000|2022-01-27 20:09:20|32057.7|31989.3|32054.6|31993|32058.7|31994.4|32054.6|31988.6|23
1643314170000|2022-01-27 20:09:30|32055|31993.1|32056.1|32001.8|32056.9|32002.6|32054.8|31992.9|19
1643314180000|2022-01-27 20:09:40|32055.8|32001.2|32055.9|32002.2|32056.4|32006.4|32055.3|31996.8|20
1643314190000|2022-01-27 20:09:50|32056.9|32002.3|32056.4|31990.3|32057.6|32002.3|32055.5|31990|13
1643314200000|2022-01-27 20:10:00|32058.3|31988.5|32054.2|31998.9|32058.3|32001.7|32053.8|31988.5|22
1643314210000|2022-01-27 20:10:10|32054.7|31993.3|32055.1|31998.7|32055.6|32004.9|32052.8|31992.2|25
1643314220000|2022-01-27 20:10:20|32055.6|31999.6|32055.1|31995.5|32056.7|31999.6|32054.9|31991.7|19
1643314230000|2022-01-27 20:10:30|32055|31994.2|32054.5|31979|32056.2|32003.4|32052.1|31979|24
1643314240000|2022-01-27 20:10:40|32056.6|31983.5|32051.6|31982.8|32056.6|31984|32049.7|31981.9|24
1643314250000|2022-01-27 20:10:50|32052.4|31982.3|32052.8|31998.1|32052.9|31998.5|32050.7|31982.3|16
1643314260000|2022-01-27 20:11:00|32051.9|31997|32054.9|31997.2|32060.9|32010.9|32051.7|31989.1|26
1643314270000|2022-01-27 20:11:10|32055|31998|32053.6|31995.5|32055.5|32005.5|32053.6|31995.5|8
1643314280000|2022-01-27 20:11:20|32055.4|31997.5|32053.9|31999.9|32055.4|32002.3|32053.2|31994|18
1643314290000|2022-01-27 20:11:30|32053.6|31996.3|32053.9|31994.5|32054.8|32003.2|32053.3|31994.5|16
1643314300000|2022-01-27 20:11:40|32054.1|31987.9|32053.3|32000.8|32056.3|32000.8|32053.2|31985.2|19
1643314310000|2022-01-27 20:11:50|32053.6|31999.2|32054|31985.9|32055.5|31999.2|32053.6|31985.3|13
1643314320000|2022-01-27 20:12:00|32054.1|31986.3|32053.2|31999.9|32057.4|32003.4|32052.5|31985.6|22
1643314330000|2022-01-27 20:12:10|32057.5|31996.5|32056.5|31999|32061|32001.3|32055.7|31989.3|20
1643314340000|2022-01-27 20:12:20|32057|31999.7|32051.7|32001.7|32059.2|32007|32043.7|31985.6|32
1643314350000|2022-01-27 20:12:30|32051.6|32001.6|32050|32000|32052.7|32002.7|32049.3|31999.3|24
1643314360000|2022-01-27 20:12:40|32049.7|31999.7|32052.1|32002.1|32056.2|32006.2|32049.2|31999.2|22
1643314370000|2022-01-27 20:12:50|32051.2|32001.2|32051.1|32001.1|32052.1|32002.1|32049.8|31999.8|19
1643314380000|2022-01-27 20:13:00|32050.7|32000.7|32049|31999|32053.2|32003.2|32046.2|31990.9|19
1643314390000|2022-01-27 20:13:10|32050.2|32000.2|32051.4|32001.4|32053|32003|32046.6|31996.6|19
1643314400000|2022-01-27 20:13:20|32050.9|32000.9|32051|32001|32052.3|32002.3|32050.7|32000.7|17
1643314410000|2022-01-27 20:13:30|32050.8|32000.8|32052.8|32002.8|32053.5|32003.5|32047.4|31997.4|23
1643314420000|2022-01-27 20:13:40|32052.2|32002.2|32048.7|31998.7|32052.5|32002.5|32048.7|31998.7|24
1643314430000|2022-01-27 20:13:50|32049.1|31999.1|32052.4|32002.4|32052.7|32002.7|32048.3|31998.3|18
1643314440000|2022-01-27 20:14:00|32051.2|32001.2|32048.7|31998.7|32054.8|32004.8|32048.7|31998.7|23
1643314450000|2022-01-27 20:14:10|32052.2|32002.2|32050.4|32000.4|32053.2|32003.2|32049.2|31999.2|20
1643314460000|2022-01-27 20:14:20|32050.5|32000.5|32048.8|31998.8|32051.3|32001.3|32048.3|31998.3|17
1643314470000|2022-01-27 20:14:30|32049.4|31999.4|32056.5|32006.5|32056.5|32006.5|32049.4|31999.4|25
1643314480000|2022-01-27 20:14:40|32055.9|32005.9|32053|32003|32056.3|32006.3|32051.6|32001.6|20
1643314490000|2022-01-27 20:14:50|32054|32004|32052.4|32002.4|32055.4|32005.4|32051.8|32001.8|17
1643314500000|2022-01-27 20:15:00|32049.9|31999.9|32049.1|31999.1|32056.1|32006.1|32046.2|31996.2|19
1643314510000|2022-01-27 20:15:10|32050.9|32000.9|32053.6|32003.6|32054.8|32004.8|32048.2|31997.6|25
1643314520000|2022-01-27 20:15:20|32054.8|32004.8|32054.3|32004.3|32056.4|32006.4|32052.2|32002.2|24
1643314530000|2022-01-27 20:15:30|32053.9|32003.9|32054.5|32004.5|32055.3|32005.3|32051.9|32001.9|21
1643314540000|2022-01-27 20:15:40|32053.5|32003.5|32052.1|32002.1|32054.7|32004.7|32052.1|32002.1|16
1643314550000|2022-01-27 20:15:50|32053.4|32003.4|32049.9|31999.9|32055.5|32005.5|32049.9|31999.9|15
1643314560000|2022-01-27 20:16:00|32052.4|32002.4|32049.7|31999.7|32053.2|32003.2|32047.5|31997.5|22
1643314570000|2022-01-27 20:16:10|32055.8|32005.8|32055.4|32005.4|32058.3|32008.3|32048.6|31995.4|21
1643314580000|2022-01-27 20:16:20|32056|32006|32056.3|32006.3|32060.7|32010.7|32055.6|32005.6|29
1643314590000|2022-01-27 20:16:30|32058.4|32008.4|32056.6|32006.6|32058.8|32008.8|32055|32005|25
1643314600000|2022-01-27 20:16:40|32056|32006|32056.5|32006.5|32056.6|32006.6|32055.3|32005.3|15
1643314610000|2022-01-27 20:16:50|32056.2|32006.2|32060.1|32010.1|32060.1|32010.1|32055.6|32005.6|13
1643314620000|2022-01-27 20:17:00|32060.7|32010.7|32056|32006|32060.7|32010.7|32056|32006|17
1643314630000|2022-01-27 20:17:10|32057.3|32007.3|32045.1|32025.1|32058.7|32026|32044.2|32007.3|12
1643314640000|2022-01-27 20:17:20|32045.5|32025.5|32040.3|32020.3|32045.7|32025.7|32039.5|32019.5|15
1643314650000|2022-01-27 20:17:30|32039.7|32019.7|32039.1|32019.1|32045.1|32025.1|32038.8|32018.8|26
1643314660000|2022-01-27 20:17:40|32040.5|32020.5|32039.1|32019.1|32040.5|32020.5|32037.3|32017.3|14
1643314670000|2022-01-27 20:17:50|32038.8|32018.8|32040.8|32020.8|32041.2|32021.2|32037.7|32017.7|11
1643314680000|2022-01-27 20:18:00|32038.1|32018.1|32038.5|32018.5|32041.2|32021.2|32036.9|32016.9|18
1643314690000|2022-01-27 20:18:10|32038.3|32018.3|32041|32021|32041.8|32021.8|32037.6|32017.6|18
1643314700000|2022-01-27 20:18:20|32039.9|32019.9|32052.4|32002.4|32052.4|32020.5|32038.8|32002.4|16
1643314710000|2022-01-27 20:18:30|32051|32001|32056.3|32006.3|32056.3|32022.8|32036.4|32001|22
1643314720000|2022-01-27 20:18:40|32043.9|32023.9|32043|32023|32044.8|32024.8|32039.9|32019.9|16
1643314730000|2022-01-27 20:18:50|32043.9|32023.9|32042.1|32022.1|32043.9|32023.9|32040.9|32020.9|8
1643314740000|2022-01-27 20:19:00|32042|32022|32042.7|32022.7|32044.1|32024.1|32038.9|32018.9|15
1643314750000|2022-01-27 20:19:10|32042.8|32022.8|32044.3|32024.3|32044.3|32024.3|32041.1|32021.1|14
1643314760000|2022-01-27 20:19:20|32043.6|32023.6|32057.3|32007.3|32059.7|32023.6|32038.4|32005.4|13
1643314770000|2022-01-27 20:19:30|32058.7|32008.7|32040.1|32020.1|32058.7|32023.9|32040.1|32005.7|15
1643314780000|2022-01-27 20:19:40|32041.3|32021.3|32039.9|32019.9|32042.9|32022.9|32037.1|32017.1|31
1643314790000|2022-01-27 20:19:50|32039.6|32019.6|32036.9|32016.9|32042.2|32022.2|32036.9|32016.9|19
1643314800000|2022-01-27 20:20:00|32040.5|32020.5|32037.7|32017.7|32053.4|32023|32037.7|32001|22
1643314810000|2022-01-27 20:20:10|32037.3|32017.3|32051.4|32001.4|32051.4|32018.2|32034.9|31998.3|23
1643314820000|2022-01-27 20:20:20|32051|32001|32036.5|32016.5|32051.3|32022|32033.4|32001|25
1643314830000|2022-01-27 20:20:30|32037.4|32017.4|32040.2|32020.2|32052.8|32020.2|32034.6|32002.1|22
1643314840000|2022-01-27 20:20:40|32039.9|32019.9|32038.1|32018.1|32039.9|32019.9|32038.1|32018.1|10
1643314850000|2022-01-27 20:20:50|32038.8|32018.8|32043.6|32023.6|32043.6|32023.6|32038.8|32018.8|22
1643314860000|2022-01-27 20:21:00|32042.8|32022.8|32042.2|32022.2|32044.1|32024.1|32041.5|32021.5|18
1643314870000|2022-01-27 20:21:10|32041.4|32021.4|32041.8|32021.8|32042.1|32022.1|32040.8|32020.8|12
1643314880000|2022-01-27 20:21:20|32042.3|32022.3|32048|32028|32058|32028|32042.3|32007.2|25
1643314890000|2022-01-27 20:21:30|32063.2|32013.2|32048.6|32028.6|32069.4|32032.7|32048.6|32006.7|31
1643314900000|2022-01-27 20:21:40|32047.5|32027.5|32048|32028|32049.6|32029.6|32047.5|32027.5|14
1643314910000|2022-01-27 20:21:50|32049.3|32029.3|32050.6|32030.6|32051.3|32031.3|32049|32029|20
1643314920000|2022-01-27 20:22:00|32050|32030|32044.8|32024.8|32050.3|32030.3|32044.7|32024.7|16
1643314930000|2022-01-27 20:22:10|32044.2|32024.2|32045.4|32025.4|32049.7|32029.7|32044.2|32024.2|16
1643314940000|2022-01-27 20:22:20|32045.5|32025.5|32049.8|32029.8|32050.1|32030.1|32045.2|32025.2|17
1643314950000|2022-01-27 20:22:30|32047.2|32027.2|32048.3|32028.3|32050.9|32030.9|32047.2|32027.2|14
1643314960000|2022-01-27 20:22:40|32047.4|32027.4|32051.6|32031.6|32052.9|32032.9|32047.4|32027.4|15
1643314970000|2022-01-27 20:22:50|32051.9|32031.9|32055|32035|32057.1|32037.1|32047.4|32027.4|15
1643314980000|2022-01-27 20:23:00|32055.1|32035.1|32055.4|32035.4|32056.4|32036.4|32053.1|32033.1|20
1643314990000|2022-01-27 20:23:10|32054.6|32034.6|32057.1|32037.1|32057.1|32037.1|32053.4|32033.4|16
1643315000000|2022-01-27 20:23:20|32057|32037|32055.9|32035.9|32057|32037|32055.1|32035.1|7
1643315010000|2022-01-27 20:23:30|32054.7|32034.7|32055.7|32035.7|32056.4|32036.4|32054.6|32034.6|12
1643315020000|2022-01-27 20:23:40|32056.5|32036.5|32050.4|32030.4|32056.5|32036.5|32050.4|32030.4|8
1643315030000|2022-01-27 20:23:50|32051|32031|32054|32034|32055.9|32035.9|32051|32031|6
1643315040000|2022-01-27 20:24:00|32054.7|32034.7|32050.1|32030.1|32056.7|32036.7|32050.1|32030.1|23
1643315050000|2022-01-27 20:24:10|32049.4|32029.4|32050.9|32030.9|32053.5|32033.5|32048.2|32028.2|12
1643315060000|2022-01-27 20:24:20|32051.5|32031.5|32051|32031|32051.7|32031.7|32050.9|32030.9|7
1643315070000|2022-01-27 20:24:30|32051.4|32031.4|32048.7|32028.7|32051.4|32031.4|32048.6|32028.6|6
1643315080000|2022-01-27 20:24:40|32048.6|32028.6|32050.7|32030.7|32053.5|32033.5|32048.2|32028.2|11
1643315090000|2022-01-27 20:24:50|32048.6|32028.6|32051.7|32031.7|32054|32034|32048.2|32028.2|24
1643315100000|2022-01-27 20:25:00|32048.5|32028.5|32050.6|32030.6|32053.4|32033.4|32048.1|32028.1|13
1643315110000|2022-01-27 20:25:10|32051.8|32031.8|32054.5|32034.5|32054.5|32034.5|32050.7|32030.7|14
1643315120000|2022-01-27 20:25:20|32068.1|32018.1|32075.8|32025.8|32078.4|32042.1|32056.2|32018.1|29
1643315130000|2022-01-27 20:25:30|32077.4|32027.4|32076.1|32026.1|32077.7|32027.7|32075.9|32025.9|24
1643315140000|2022-01-27 20:25:40|32076.3|32026.3|32076.7|32026.7|32076.7|32026.7|32075.8|32025.8|20
1643315150000|2022-01-27 20:25:50|32076.8|32026.8|32077.5|32027.5|32078.1|32028.1|32074.4|32024.4|31
1643315160000|2022-01-27 20:26:00|32077.4|32027.4|32076.1|32026.1|32077.7|32027.7|32074.9|32024.9|25
1643315170000|2022-01-27 20:26:10|32075.1|32025.1|32060.6|32040.6|32077|32040.9|32060.1|32024.8|23
1643315180000|2022-01-27 20:26:20|32059.7|32039.7|32074.7|32024.7|32078.4|32043.2|32058.1|32021.9|30
1643315190000|2022-01-27 20:26:30|32073.4|32023.4|32059|32039|32073.4|32041.1|32057.1|32022.3|28
1643315200000|2022-01-27 20:26:40|32058.5|32038.5|32058.9|32038.9|32073.7|32039.2|32055.8|32021.7|33
1643315210000|2022-01-27 20:26:50|32059.5|32039.5|32062.5|32042.5|32078.8|32042.5|32059.5|32024.1|23
1643315220000|2022-01-27 20:27:00|32063.5|32043.5|32077.9|32027.9|32078.9|32043.5|32060.5|32027.5|27
1643315230000|2022-01-27 20:27:10|32077.5|32027.5|32056.7|32036.7|32078.5|32040.3|32056.3|32022.4|22
1643315240000|2022-01-27 20:27:20|32071.9|32021.9|32072.8|32022.8|32073.1|32023.1|32070|32020|22
1643315250000|2022-01-27 20:27:30|32072.6|32022.6|32070.3|32020.3|32072.9|32022.9|32070.3|32020.3|16
1643315260000|2022-01-27 20:27:40|32070.4|32020.4|32072.7|32022.7|32076.1|32026.1|32070.4|32020.4|16
1643315270000|2022-01-27 20:27:50|32072.9|32022.9|32061.4|32041.4|32078.7|32044.1|32058.8|32021.8|28
1643315280000|2022-01-27 20:28:00|32061|32041|32079.8|32029.8|32079.8|32042.4|32059.3|32027.1|24
1643315290000|2022-01-27 20:28:10|32080|32030|32062.2|32042.2|32080|32043.4|32060.6|32027.8|19
1643315300000|2022-01-27 20:28:20|32062|32042|32072.6|32022.6|32077.3|32045.7|32060.4|32022.6|18
1643315310000|2022-01-27 20:28:30|32075.5|32025.5|32072.8|32022.8|32075.7|32037.7|32056.8|32020|30
1643315320000|2022-01-27 20:28:40|32070.5|32020.5|32075.4|32025.4|32076.1|32026.1|32070.5|32020.5|19
1643315330000|2022-01-27 20:28:50|32074.7|32024.7|32073.6|32023.6|32074.7|32024.7|32071.3|32021.3|16
1643315340000|2022-01-27 20:29:00|32072.9|32022.9|32070.1|32020.1|32073.7|32023.7|32069.4|32019.4|24
1643315350000|2022-01-27 20:29:10|32069.3|32019.3|32070|32020|32071.8|32021.8|32068.7|32018.7|19
1643315360000|2022-01-27 20:29:20|32071|32021|32069.6|32019.6|32071.3|32021.3|32069.3|32019.3|16
1643315370000|2022-01-27 20:29:30|32069.2|32019.2|32069.1|32019.1|32069.6|32019.6|32069.1|32019.1|8
1643315380000|2022-01-27 20:29:40|32066.6|32016.6|32071.6|32021.6|32073.6|32023.6|32066.6|32016.6|21
1643315390000|2022-01-27 20:29:50|32070.9|32020.9|32070.1|32020.1|32072.7|32022.7|32069.1|32019.1|20
1643315400000|2022-01-27 20:30:00|32069.8|32019.8|32071.4|32021.4|32073|32023|32067.2|32017.2|29
1643315410000|2022-01-27 20:30:10|32070.8|32020.8|32066.2|32016.2|32075.2|32021.6|32062.9|32012.6|35
1643315420000|2022-01-27 20:30:20|32068.8|32018.8|32067.5|32016.7|32079.9|32021.7|32063.4|32009|40
1643315430000|2022-01-27 20:30:30|32066.6|32016.6|32066.8|32016.8|32069.1|32019.1|32064.5|32014.5|32
1643315440000|2022-01-27 20:30:40|32066.9|32016.9|32063.6|32013.6|32067.9|32017.9|32063.6|32013.6|16
1643315450000|2022-01-27 20:30:50|32066.1|32016.1|32062.8|32012.8|32067.4|32017.4|32062.8|32012.8|14
1643315460000|2022-01-27 20:31:00|32063.3|32013.3|32064.1|32014.1|32067.2|32017.2|32063.2|32012.9|20
1643315470000|2022-01-27 20:31:10|32063.8|32013.8|32066|32016|32066|32016|32063.5|32013.5|17
1643315480000|2022-01-27 20:31:20|32066.3|32016.3|32067.5|32017.5|32071.5|32018.4|32064.4|32014.4|10
1643315490000|2022-01-27 20:31:30|32067.2|32017.2|32070.1|32020.1|32073.3|32023.3|32067.2|32017.2|12
1643315500000|2022-01-27 20:31:40|32064.8|32014.8|32072.6|32022.6|32076|32024.5|32064.8|32014.8|19
1643315510000|2022-01-27 20:31:50|32072.4|32022.4|32073.4|32020.5|32074.4|32024|32066.9|32016.9|18
1643315520000|2022-01-27 20:32:00|32071.9|32021.9|32071.4|32021.4|32072.2|32021.9|32069.9|32018.6|22
1643315530000|2022-01-27 20:32:10|32071.6|32019.5|32067.9|32017.4|32071.6|32019.7|32067|32017|18
1643315540000|2022-01-27 20:32:20|32069.2|32019.1|32070.7|32015.6|32074.4|32024.4|32066.6|32015.6|16
1643315550000|2022-01-27 20:32:30|32071.6|32012.2|32067.4|32017.4|32071.6|32018.9|32064.5|32012.2|18
1643315560000|2022-01-27 20:32:40|32067.8|32017.8|32064.9|32014.9|32071|32021|32060.9|32010.9|27
1643315570000|2022-01-27 20:32:50|32062.6|32012.6|32063.9|32012.6|32068|32018|32062.3|32011.6|27
1643315580000|2022-01-27 20:33:00|32065.1|32011.8|32065.4|32014.9|32066.4|32016.4|32062|32011.7|23
1643315590000|2022-01-27 20:33:10|32064.6|32014.6|32064.5|32014.1|32071.2|32021.1|32063.6|32013.6|15
1643315600000|2022-01-27 20:33:20|32067.4|32017.4|32072.6|32022.6|32073.6|32023.1|32064.3|32011.6|26
1643315610000|2022-01-27 20:33:30|32072.1|32022.1|32069.9|32019.9|32072.1|32022.1|32069.9|32019.9|16
1643315620000|2022-01-27 20:33:40|32069.6|32019.6|32068.5|32018.5|32072.7|32021.9|32068.5|32018.5|8
1643315630000|2022-01-27 20:33:50|32069.4|32019.4|32075.1|32019.6|32077.2|32024.9|32068.8|32017.5|13
1643315640000|2022-01-27 20:34:00|32075.5|32024.3|32069.5|32019.5|32075.5|32024.3|32065.9|32015.9|21
1643315650000|2022-01-27 20:34:10|32069.8|32019.8|32069.7|32019.7|32071.6|32021.6|32069|32019|24
1643315660000|2022-01-27 20:34:20|32069.8|32019.8|32070.2|32020.2|32072.8|32022.8|32066.8|32016.8|17
1643315670000|2022-01-27 20:34:30|32068.8|32018.8|32069.4|32019.4|32073.7|32023|32067.5|32017.5|18
1643315680000|2022-01-27 20:34:40|32069.2|32019.2|32071.8|32017.9|32071.8|32021.2|32069.2|32017|21
1643315690000|2022-01-27 20:34:50|32071.4|32021.1|32071.4|32017.3|32071.4|32021.4|32068.2|32016.8|14
1643315700000|2022-01-27 20:35:00|32071.2|32020.9|32071.8|32021.8|32077.2|32027.2|32064.7|32014.7|22
1643315710000|2022-01-27 20:35:10|32073.6|32023.6|32068.7|32018.7|32073.6|32023.6|32068.2|32018.2|13
1643315720000|2022-01-27 20:35:20|32070|32020|32063.4|32013.4|32073.8|32020.2|32062.6|32009.8|18
1643315730000|2022-01-27 20:35:30|32068|32013.1|32066.3|32016.3|32068.1|32018.1|32066.3|32013.1|18
1643315740000|2022-01-27 20:35:40|32066.1|32016.1|32068.7|32018.7|32069.8|32019.8|32065.7|32015.6|14
1643315750000|2022-01-27 20:35:50|32071.5|32014.1|32065.2|32015.2|32071.5|32020.9|32061.6|32011.6|16
1643315760000|2022-01-27 20:36:00|32066.5|32016.2|32067.7|32017.7|32072|32017.9|32060.8|32010.8|23
1643315770000|2022-01-27 20:36:10|32066.6|32016.6|32067|32017|32068.1|32018.1|32065.6|32015.6|12
1643315780000|2022-01-27 20:36:20|32067.5|32017.5|32066.9|32016.9|32068.5|32018.5|32066.9|32016.9|17
1643315790000|2022-01-27 20:36:30|32067.1|32017.1|32066|32016|32069.9|32019.9|32063.3|32013.3|13
1643315800000|2022-01-27 20:36:40|32066.7|32016.7|32065.4|32015.4|32067|32017|32064.9|32014.9|15
1643315810000|2022-01-27 20:36:50|32065.5|32015.5|32066.4|32016.4|32070.7|32020.5|32062.9|32012.9|15
1643315820000|2022-01-27 20:37:00|32068.6|32018.6|32068.6|32015|32074|32021.9|32062|32009.8|30
1643315830000|2022-01-27 20:37:10|32069.4|32017.2|32065.9|32015.9|32069.4|32018.8|32065.6|32014.5|18
1643315840000|2022-01-27 20:37:20|32067.8|32017.8|32068.2|32018.2|32068.2|32018.2|32064.9|32014.9|25
1643315850000|2022-01-27 20:37:30|32068.3|32018.3|32066.2|32016|32068.6|32018.6|32065.9|32015.9|10
1643315860000|2022-01-27 20:37:40|32066.5|32016.5|32065.8|32015.8|32069.9|32019.3|32065.8|32011.2|12
1643315870000|2022-01-27 20:37:50|32065.7|32015.7|32067.6|32017.6|32067.8|32017.8|32065.7|32015.7|6
1643315880000|2022-01-27 20:38:00|32067.5|32017.5|32063.5|32013.5|32069.9|32019.7|32063.4|32011.5|21
1643315890000|2022-01-27 20:38:10|32065.2|32015.2|32071.6|32021.6|32074.7|32024.7|32042.6|32010.3|38
1643315900000|2022-01-27 20:38:20|32070.1|32020.1|32061|32010.3|32071|32032.2|32045.9|32010.3|34
1643315910000|2022-01-27 20:38:30|32060.6|32010.6|32070.6|32020.6|32071.5|32034.3|32053.1|32009.6|26
1643315920000|2022-01-27 20:38:40|32068.7|32018.7|32071.7|32021.7|32071.7|32033|32052.9|32016.1|19
1643315930000|2022-01-27 20:38:50|32067.3|32017.3|32065.6|32015.6|32071.2|32021.2|32065.6|32015.6|19
1643315940000|2022-01-27 20:39:00|32065.4|32015.4|32060.7|32009.9|32072.1|32038.5|32049.8|32009.9|31
1643315950000|2022-01-27 20:39:10|32061.1|32011.1|32055.8|32005.8|32063|32030.4|32036|32005|34
1643315960000|2022-01-27 20:39:20|32054.7|32004.7|32046.2|32026.2|32067.5|32032.3|32036.6|32004.3|37
1643315970000|2022-01-27 20:39:30|32047.1|32027.1|32056.3|32006.3|32059.5|32028.4|32040.4|32004.9|31
1643315980000|2022-01-27 20:39:40|32055.7|32005.7|32058.3|32008.3|32060.2|32023.7|32037.9|32005.5|34
1643315990000|2022-01-27 20:39:50|32057.6|32007.6|32061.6|32011.6|32069.1|32031|32042.6|32007.6|35
1643316000000|2022-01-27 20:40:00|32059.1|32009.1|32067.9|32016.5|32071.9|32030.3|32049.5|32004.6|39
1643316010000|2022-01-27 20:40:10|32067.8|32017.8|32066.8|32016.8|32068.8|32031.1|32051.1|32015.7|27
1643316020000|2022-01-27 20:40:20|32065.3|32014.5|32068.7|32018.2|32068.8|32018.8|32065|32014.5|25
1643316030000|2022-01-27 20:40:30|32069.1|32019.1|32074.2|32020.8|32083.6|32023.2|32067.4|32017.2|21
1643316040000|2022-01-27 20:40:40|32073.3|32021.5|32068.1|32018.1|32074.5|32024.5|32068.1|32018.1|19
1643316050000|2022-01-27 20:40:50|32075.4|32016.7|32070.5|32020.5|32076.3|32022.5|32068|32016.4|28
1643316060000|2022-01-27 20:41:00|32070.3|32020.3|32062.4|32012.4|32074.1|32036.6|32052.2|32012.4|29
1643316070000|2022-01-27 20:41:10|32068.5|32018.5|32077|32027|32080.1|32043.2|32053.7|32015.6|29
1643316080000|2022-01-27 20:41:20|32077.5|32027.5|32077.2|32027.2|32078.2|32042.9|32060.3|32025.2|16
1643316090000|2022-01-27 20:41:30|32077.4|32027.4|32076.8|32026.8|32077.4|32027.4|32076|32026|18
1643316100000|2022-01-27 20:41:40|32076.1|32026.1|32066.6|32016.6|32076.4|32039.3|32053.9|32011|34
1643316110000|2022-01-27 20:41:50|32065|32014.3|32053.1|32033.1|32070.5|32033.8|32049.6|32012.4|38
1643316120000|2022-01-27 20:42:00|32067|32017|32070.4|32020.4|32073.6|32038.4|32048|32011.5|38
1643316130000|2022-01-27 20:42:10|32070.2|32020.2|32056|32036|32079.6|32043.8|32048.3|32017.5|37
1643316140000|2022-01-27 20:42:20|32055.6|32035.6|32075.9|32025.9|32075.9|32040.4|32050.1|32016.5|37
1643316150000|2022-01-27 20:42:30|32073.2|32023.2|32063.2|32013.2|32074.5|32043.7|32053.2|32011.8|34
1643316160000|2022-01-27 20:42:40|32064.4|32010|32055.7|32035.7|32069.8|32036.2|32046.9|32010|34
1643316170000|2022-01-27 20:42:50|32052.9|32032.9|32056.6|32003.9|32069.1|32038.3|32045|31999.8|37
1643316180000|2022-01-27 20:43:00|32060.2|32010.2|32068.4|32012.3|32069.6|32015.3|32056.3|32001.4|39
1643316190000|2022-01-27 20:43:10|32064.6|32014.1|32067|32000.2|32069.8|32015.1|32058.7|31997.6|31
1643316200000|2022-01-27 20:43:20|32070|31996|32062.6|32012.6|32070.7|32014.9|32055.8|31996|31
1643316210000|2022-01-27 20:43:30|32061.3|32011.3|32052.9|32002.9|32068.8|32015.4|32052.2|31997.2|34
1643316220000|2022-01-27 20:43:40|32053.5|32003.5|32059.3|32002|32059.3|32006.7|32051.6|32000|24
1643316230000|2022-01-27 20:43:50|32065|32000.8|32060.6|32006.1|32073.5|32014.9|32060.6|31995.4|40
1643316240000|2022-01-27 20:44:00|32064.3|32003.1|32062.4|32005.8|32070|32010.8|32057.8|31996.6|39
1643316250000|2022-01-27 20:44:10|32064.3|32000.7|32060.3|32007.9|32070.7|32011.7|32058.1|31993.3|24
1643316260000|2022-01-27 20:44:20|32062.6|32006|32063|32000|32071.8|32013.5|32057.1|31995|38
1643316270000|2022-01-27 20:44:30|32063.9|31999.2|32056.9|32002.1|32073.8|32007.3|32050.5|31991|39
1643316280000|2022-01-27 20:44:40|32058.6|32002.7|32058.3|31995.4|32067.2|32007.4|32051.4|31988.6|34
1643316290000|2022-01-27 20:44:50|32056.8|31996.6|32056.2|32000.3|32058.9|32003.2|32053.9|31995.9|24
1643316300000|2022-01-27 20:45:00|32048.7|31998.7|32061.8|31998.3|32070|32008.1|32048.7|31992.5|36
1643316310000|2022-01-27 20:45:10|32059.6|31999.6|32044.3|31994.3|32067|32004.8|32042.2|31989.9|30
1643316320000|2022-01-27 20:45:20|32046.4|31996.4|32048|31993.6|32049|31999|32042.5|31992.5|25
1643316330000|2022-01-27 20:45:30|32042.9|31992.9|32044.5|31994.5|32045.3|31995.3|32042.3|31992.3|28
1643316340000|2022-01-27 20:45:40|32043.7|31993.7|32040.2|31988.4|32050.3|32015.3|32029|31975|28
1643316350000|2022-01-27 20:45:50|32038.7|31988.7|32035.9|31985.9|32039.2|31989|32034.1|31984.1|20
1643316360000|2022-01-27 20:46:00|32035.7|31985.7|32039.8|31989.8|32040.3|32006|32026|31985.2|31
1643316370000|2022-01-27 20:46:10|32035.5|31985.5|32057.4|31985.7|32062.9|32000.1|32035.5|31984.2|38
1643316380000|2022-01-27 20:46:20|32064.4|31977.1|32064.5|31978|32064.5|31998.7|32046.8|31977.1|35
1643316390000|2022-01-27 20:46:30|32051.9|31981.7|32058.8|31982.5|32060.9|31995.9|32046.7|31971|29
1643316400000|2022-01-27 20:46:40|32054|31982.4|32061|31975.9|32065.1|31994.6|32048.8|31975.4|38
1643316410000|2022-01-27 20:46:50|32059|31976.9|32054.2|31978.1|32062.1|31985.2|32051.1|31973.2|38
1643316420000|2022-01-27 20:47:00|32051.4|31980|32061.7|31978.4|32063.9|31985.8|32049.4|31972.1|37
1643316430000|2022-01-27 20:47:10|32064.1|31976.6|32057.9|31982.4|32067.4|31987.9|32050.5|31973|27
1643316440000|2022-01-27 20:47:20|32059.4|31984.8|32064.4|31977.1|32065.4|31985.5|32056.5|31976.7|28
1643316450000|2022-01-27 20:47:30|32063.9|31977.4|32060.8|31980|32063.9|31983.9|32054|31976.3|32
1643316460000|2022-01-27 20:47:40|32061.4|31979.4|32061.8|31985|32068.6|31989.2|32058.9|31977.7|32
1643316470000|2022-01-27 20:47:50|32062.5|31983.2|32061.5|31984.6|32070.7|31995.1|32058.9|31978.6|16
1643316480000|2022-01-27 20:48:00|32061.1|31982|32060.9|31988.5|32068.9|32011.9|32056.1|31981.4|27
1643316490000|2022-01-27 20:48:10|32058.7|31994.7|32065.5|31993.5|32066.8|32010.6|32055.1|31986.6|26
1643316500000|2022-01-27 20:48:20|32058|32003.4|32066.3|31998.1|32075.8|32014.3|32054.1|31983|35
1643316510000|2022-01-27 20:48:30|32058|32002.5|32073|31983|32073|32005.1|32057.1|31983|25
1643316520000|2022-01-27 20:48:40|32069|31982.9|32070.6|31984|32071.3|31984|32068.2|31982.9|14
1643316530000|2022-01-27 20:48:50|32071.3|31983.8|32072.5|31988.1|32073.8|32008.4|32060.6|31982.9|25
1643316540000|2022-01-27 20:49:00|32069.6|31985.9|32068.8|31948.8|32075.4|32000.1|32049.7|31944.2|34
1643316550000|2022-01-27 20:49:10|32067.3|31947.3|32069.4|31949.4|32073.5|31954.4|32066.6|31946.6|28
1643316560000|2022-01-27 20:49:20|32071.8|31951.8|32068.3|31948.3|32072|31952|32067.1|31947.1|14
1643316570000|2022-01-27 20:49:30|32067.5|31947.5|32067.4|31947.4|32069|31949|32064.9|31944.9|15
1643316580000|2022-01-27 20:49:40|32067.5|31947.5|32072.1|31952.1|32072.1|31952.1|32066|31946|24
1643316590000|2022-01-27 20:49:50|32071.6|31951.6|32074.1|31954.1|32074.3|31957|32066.6|31946.6|35
1643316600000|2022-01-27 20:50:00|32069.4|31949.4|32074|31954|32076.7|31956.7|32069.4|31949.4|29
1643316610000|2022-01-27 20:50:10|32073.4|31953.4|32072.9|31952.9|32075.8|31967.1|32068.7|31952.3|28
1643316620000|2022-01-27 20:50:20|32073|31953|32073.6|31957.6|32076.2|31960.5|32072.4|31952.7|21
1643316630000|2022-01-27 20:50:30|32073.5|31955.5|32071|31951|32075|31963.1|32069.8|31949.8|28
1643316640000|2022-01-27 20:50:40|32068.8|31948.8|32067.7|31960.1|32072.8|31967.3|32061.4|31946|16
1643316650000|2022-01-27 20:50:50|32066|31946|32073|31953.7|32082.3|31975.9|32064.7|31946|25
1643316660000|2022-01-27 20:51:00|32070.5|31950.5|32067|31947|32071.5|31951.5|32067|31947|5
1643316670000|2022-01-27 20:51:10|32073|31953|32068.2|31948.2|32078.1|31971|32063.8|31948.2|21
1643316680000|2022-01-27 20:51:20|32071.3|31951.3|32066.8|31946.8|32071.3|31951.3|32065.2|31945.2|26
1643316690000|2022-01-27 20:51:30|32064.9|31944.9|32069.4|31960.1|32071.8|31960.1|32064.9|31944.9|17
1643316700000|2022-01-27 20:51:40|32071.1|31956.8|32068.3|31948.3|32072.3|31956.8|32068.3|31948.3|13
1643316710000|2022-01-27 20:51:50|32063.5|31957.3|32065|31945|32071.4|31957.3|32062.7|31944.3|13
1643316720000|2022-01-27 20:52:00|32060.5|31940.5|32067.8|31947.8|32070.7|31950.7|32059.5|31939.5|28
1643316730000|2022-01-27 20:52:10|32066.5|31946.5|32067.8|31947.8|32071.9|31952.1|32064.8|31944.8|24
1643316740000|2022-01-27 20:52:20|32066.9|31946.9|32068.1|31948.1|32072.9|31952.9|32066.9|31946.9|24
1643316750000|2022-01-27 20:52:30|32067.8|31947.8|32067.4|31947.4|32071.2|31952.8|32066.7|31947.3|13
1643316760000|2022-01-27 20:52:40|32068.3|31948.3|32067.7|31947.7|32072.1|31952.1|32062.8|31942.8|10
1643316770000|2022-01-27 20:52:50|32068.1|31948.1|32067.6|31951.7|32073.6|31955.1|32064.5|31944.5|18
1643316780000|2022-01-27 20:53:00|32068.6|31950.7|32063.7|31943.7|32069.4|31950.7|32060.4|31942.3|16
1643316790000|2022-01-27 20:53:10|32064.3|31944.3|32066.1|31951.9|32066.4|31952.2|32062.5|31942.5|15
1643316800000|2022-01-27 20:53:20|32067.5|31953.2|32072.6|31952.6|32074.9|31954.9|32064.2|31946.3|33
1643316810000|2022-01-27 20:53:30|32069.6|31949.6|32072.2|31952.2|32073.2|31953.2|32066.3|31946.3|23
1643316820000|2022-01-27 20:53:40|32068.9|31948.9|32066.4|31949.6|32068.9|31951.6|32066.1|31946.2|11
1643316830000|2022-01-27 20:53:50|32067.3|31947.3|32066.2|31946.2|32072.1|31952.1|32066.1|31946.1|23
1643316840000|2022-01-27 20:54:00|32066.7|31946.7|32063.4|31949.7|32066.7|31949.7|32063.4|31944.2|13
1643316850000|2022-01-27 20:54:10|32064.4|31949.1|32065.3|31945.3|32070.8|31950.8|32064|31944|15
1643316860000|2022-01-27 20:54:20|32065.1|31945.9|32066.8|31946.8|32067.2|31956.6|32063.9|31945.3|11
1643316870000|2022-01-27 20:54:30|32066.4|31946.4|32066.7|31946.7|32069.8|31949.8|32065.3|31945.3|13
1643316880000|2022-01-27 20:54:40|32066.8|31946.8|32071|31951|32071.4|31951.4|32064.3|31944.3|14
1643316890000|2022-01-27 20:54:50|32068.2|31948.2|32064|31944|32072.6|31955.8|32061.7|31943.2|24
1643316900000|2022-01-27 20:55:00|32064.2|31944.2|32066.1|31946.1|32070.3|31950.3|32063.2|31943.2|20
1643316910000|2022-01-27 20:55:10|32065.5|31945.5|32070.2|31950.2|32070.2|31950.2|32063.5|31943.5|14
1643316920000|2022-01-27 20:55:20|32069.7|31949.7|32069.4|31949.4|32072.3|31955|32068|31948|23
1643316930000|2022-01-27 20:55:30|32070.1|31950.1|32065.3|31945.3|32070.1|31950.1|32064.5|31944.5|8
1643316940000|2022-01-27 20:55:40|32064.3|31954|32069.7|31949.7|32070|31954|32063.9|31947.6|11
1643316950000|2022-01-27 20:55:50|32065.2|31945.2|32063.7|31943.7|32065.2|31945.2|32062.9|31942.9|6
1643316960000|2022-01-27 20:56:00|32065.2|31945.2|32067.5|31947.5|32067.5|31958.2|32058.2|31941.7|11
1643316970000|2022-01-27 20:56:10|32065.1|31945.1|32066.3|31946.3|32071|31951|32063.8|31943.8|16
1643316980000|2022-01-27 20:56:20|32063.7|31953.8|32067.9|31947.9|32069.4|31953.9|32063.7|31947.9|11
1643316990000|2022-01-27 20:56:30|32067.2|31947.2|32067.8|31948.6|32067.8|31948.6|32065.3|31945.3|5
1643317000000|2022-01-27 20:56:40|32070.7|31950.7|32060.7|31940.7|32070.7|31951.5|32060.7|31940.7|17
1643317010000|2022-01-27 20:56:50|32061.4|31941.4|32077.2|32014.2|32086.2|32016|32056|31936|17
1643317020000|2022-01-27 20:57:00|32070.8|32017.2|32071.7|32016.2|32082.4|32021.5|32065.4|32004.6|38
1643317030000|2022-01-27 20:57:10|32073.5|32015.3|32069.9|32019.9|32076|32020.6|32069.3|32012.2|29
1643317040000|2022-01-27 20:57:20|32070.1|32020.1|32070.6|32020.6|32072|32021.9|32070|32018.8|29
1643317050000|2022-01-27 20:57:30|32070.4|32020.4|32069.5|32014.2|32074.6|32020.4|32068.4|32012.8|22
1643317060000|2022-01-27 20:57:40|32069.2|32013.7|32070.3|32020.3|32070.6|32020.6|32064.6|32013.7|32
1643317070000|2022-01-27 20:57:50|32070.8|32020.8|32069.3|32019.3|32073.6|32022.3|32064|32014|33
1643317080000|2022-01-27 20:58:00|32069.5|32019.5|32071.2|32021.2|32073|32023|32069.5|32019.5|36
1643317090000|2022-01-27 20:58:10|32072.7|32022.7|32067.1|32017.1|32073.4|32023.4|32067.1|32017.1|32
1643317100000|2022-01-27 20:58:20|32068.5|32018.5|32070|32020|32070.9|32020.9|32068.4|32018.4|28
1643317110000|2022-01-27 20:58:30|32069.6|32019.6|32069.5|32019.5|32070.9|32020.9|32069.2|32019.2|26
1643317120000|2022-01-27 20:58:40|32070.2|32020.2|32069.8|32019.8|32070.7|32020.7|32068.6|32018.6|27
1643317130000|2022-01-27 20:58:50|32070|32020|32071.4|32021.4|32073.2|32023.2|32069.3|32019.3|28
1643317140000|2022-01-27 20:59:00|32069.9|32019.9|32069.9|32019.9|32070.5|32020.5|32066.9|32016.9|24
1643317150000|2022-01-27 20:59:10|32066.6|32016.6|32069.5|32019.5|32070.1|32020.1|32066.5|32016.5|19
1643317160000|2022-01-27 20:59:20|32069.7|32019.7|32067.5|32017.5|32070.9|32020.9|32067.5|32017.5|32
1643317170000|2022-01-27 20:59:30|32068|32018|32069.7|32019.7|32070.3|32020.3|32068|32018|30
1643317180000|2022-01-27 20:59:40|32069.3|32019.3|32071|32021|32074.8|32024.8|32069.2|32019.2|28
1643317190000|2022-01-27 20:59:50|32071.3|32021.3|32073.2|32023.2|32076.9|32040.7|32059.5|32020.6|39
1643317200000|2022-01-27 21:00:00|32074.2|32024.2|32074.6|32024.6|32076.6|32026.6|32072.2|32020.6|36
1643317210000|2022-01-27 21:00:10|32075.2|32025.2|32074.7|32024.7|32075.7|32025.7|32073.7|32023.7|20
1643317220000|2022-01-27 21:00:20|32074.3|32024.3|32073.6|32023.6|32075.6|32025.6|32073.6|32023.6|27
1643317230000|2022-01-27 21:00:30|32073.9|32023.9|32072.5|32022.5|32075.3|32025.3|32071.8|32021.8|17
1643317240000|2022-01-27 21:00:40|32071.4|32021.4|32074.5|32024.5|32075.6|32025.6|32071.1|32021.1|25
1643317250000|2022-01-27 21:00:50|32073.4|32023.4|32074.1|32024.1|32075.7|32025.7|32073.3|32023.3|24
1643317260000|2022-01-27 21:01:00|32074.3|32024.3|32071.9|32021.9|32074.8|32024.8|32071.6|32021.6|23
1643317270000|2022-01-27 21:01:10|32071.8|32021.8|32071|32021|32072.2|32022.2|32069.7|32019.7|24
1643317280000|2022-01-27 21:01:20|32070.8|32020.8|32071.7|32021.7|32072.1|32022.1|32070.4|32020.4|23
1643317290000|2022-01-27 21:01:30|32071.4|32021.4|32070.9|32020.9|32071.9|32021.9|32070.6|32020.6|16
1643317300000|2022-01-27 21:01:40|32070.8|32020.8|32072.8|32022.8|32073.2|32023.2|32070.8|32020.8|15
1643317310000|2022-01-27 21:01:50|32073.3|32023.3|32073.1|32023.1|32073.3|32023.3|32071.4|32021.4|17
1643317320000|2022-01-27 21:02:00|32073|32023|32073.7|32023.7|32074.6|32024.6|32072.8|32022.8|29
1643317330000|2022-01-27 21:02:10|32074.3|32024.3|32072.9|32022.9|32074.7|32024.7|32072.9|32022.9|23
1643317340000|2022-01-27 21:02:20|32073.4|32023.4|32073.5|32023.5|32073.5|32023.5|32072.7|32022.7|13
1643317350000|2022-01-27 21:02:30|32073.1|32023.1|32073.6|32023.6|32073.7|32023.7|32073|32023|14
1643317360000|2022-01-27 21:02:40|32073.9|32023.9|32073.2|32023.2|32074.7|32024.7|32072.3|32022.3|11
1643317370000|2022-01-27 21:02:50|32072.3|32022.3|32073.5|32023.5|32074.1|32024.1|32071.8|32021.8|8
1643317380000|2022-01-27 21:03:00|32073.4|32023.4|32073.4|32023.4|32074.2|32024.2|32073.4|32023.4|8
1643317390000|2022-01-27 21:03:10|32074.1|32024.1|32073.2|32023.2|32074.1|32024.1|32072.8|32022.8|6
1643317400000|2022-01-27 21:03:20|32074.4|32024.4|32073.8|32023.8|32074.4|32024.4|32073.3|32023.3|4
1643317410000|2022-01-27 21:03:30|32073.4|32023.4|32073.3|32023.3|32073.5|32023.5|32073.3|32023.3|3
1643317420000|2022-01-27 21:03:40|32074.4|32024.4|32070.7|32020.7|32074.7|32024.7|32070.7|32020.7|4
1643317430000|2022-01-27 21:03:50|32070.6|32020.6|32066.2|32016.2|32075|32025|32066|32016|21
1643317440000|2022-01-27 21:04:00|32067.6|32017.6|32078.5|31964.1|32078.5|32017.6|32059.3|31962.8|38
1643317450000|2022-01-27 21:04:10|32076.2|31958.1|32068.2|31965.9|32084.5|31973.2|32066.9|31954.9|31
1643317460000|2022-01-27 21:04:20|32065|31964.2|32067.1|31966.7|32069.7|31969.7|32064.5|31961.2|17
1643317470000|2022-01-27 21:04:30|32065.4|31966|32067.7|31960.3|32071.2|31966.4|32064.7|31960.3|18
1643317480000|2022-01-27 21:04:40|32067.8|31960.6|32065.3|31951.2|32068.8|31963.3|32064.2|31951.2|15
1643317490000|2022-01-27 21:04:50|32062.6|31946.4|32068.2|31964|32068.6|31966|32062.6|31945.1|12
1643317500000|2022-01-27 21:05:00|32068.1|31964.9|32059.5|31950.9|32069.1|31964.9|32054|31947.9|26
1643317510000|2022-01-27 21:05:10|32059.3|31950.8|32061.6|31950.2|32061.6|31952.1|32056.3|31950.2|14
1643317520000|2022-01-27 21:05:20|32062.7|31964.1|32057.4|31956.3|32062.7|31964.1|32057.4|31956.3|13
1643317530000|2022-01-27 21:05:30|32053.8|31950.3|32059.9|31949|32061.7|31950.5|32053.8|31948|16
1643317540000|2022-01-27 21:05:40|32061.2|31948.3|32061.5|31948.2|32061.5|31950|32057.9|31948.2|12
1643317550000|2022-01-27 21:05:50|32061.3|31948.4|32052|31961.8|32062.2|31969.4|32051.9|31947.9|9
1643317560000|2022-01-27 21:06:00|32052.5|31961|32057.3|31951.9|32057.5|31961.1|32048.9|31951.6|20
1643317570000|2022-01-27 21:06:10|32056.2|31952.4|32071.9|31966|32079.4|31970.5|32056.2|31951|31
1643317580000|2022-01-27 21:06:20|32075|31971.1|32081.1|31966.8|32082.8|31971.1|32073.2|31961.1|13
1643317590000|2022-01-27 21:06:30|32079.9|31967.9|32076.2|31964|32079.9|31967.9|32076.2|31962.8|7
1643317600000|2022-01-27 21:06:40|32077.2|31971.1|32074.5|31969.7|32077.9|31971.1|32073.9|31967.6|5
1643317610000|2022-01-27 21:06:50|32073.2|31965|32078.2|31958.2|32078.5|31967.6|32073.2|31957.6|7
1643317620000|2022-01-27 21:07:00|32080.1|31965.6|32079.6|31959.6|32080.6|31965.6|32077.7|31958.5|16
1643317630000|2022-01-27 21:07:10|32079.8|31959.8|32080.1|31960.1|32080.1|31965.9|32075.8|31958.7|11
1643317640000|2022-01-27 21:07:20|32080.3|31960.3|32077.1|31992.8|32080.8|32000.6|32070.7|31959.3|30
1643317650000|2022-01-27 21:07:30|32076.6|31996.7|32073.1|31979.9|32081.8|32016.2|32062.8|31979.9|39
1643317660000|2022-01-27 21:07:40|32073.4|31985|32063.2|32005.5|32082.5|32005.5|32063.2|31979.6|37
1643317670000|2022-01-27 21:07:50|32068.6|31997|32063.8|32013.8|32072.1|32018.4|32058.7|31994.3|40
1643317680000|2022-01-27 21:08:00|32063|32013|32061.3|32011.3|32072.5|32018.2|32057.4|31995|38
1643317690000|2022-01-27 21:08:10|32061.5|32011.5|32060.4|31996.2|32065|32012.7|32050.9|31994.2|39
1643317700000|2022-01-27 21:08:20|32053.1|32003.1|32065.4|32015.4|32070.5|32018.2|32053.1|31991.5|30
1643317710000|2022-01-27 21:08:30|32065.6|32015.6|32066.4|32016.4|32071.4|32021.4|32064.5|32014.5|23
1643317720000|2022-01-27 21:08:40|32067.8|32017.8|32064.2|32014.2|32067.8|32017.8|32063.1|32013.1|14
1643317730000|2022-01-27 21:08:50|32063.8|32013.8|32067.9|32017.9|32069.6|32019.6|32062.9|32012.9|21
1643317740000|2022-01-27 21:09:00|32067.8|32017.8|32068.2|32018.2|32070.4|32020.4|32067.4|32017.4|23
1643317750000|2022-01-27 21:09:10|32068.4|32018.4|32068.6|32018.6|32068.6|32018.6|32067.1|32017.1|12
1643317760000|2022-01-27 21:09:20|32068.4|32018.4|32066.1|32016.1|32069.7|32019.7|32066.1|32013|16
1643317770000|2022-01-27 21:09:30|32068.3|32018.3|32062.8|32012.8|32068.3|32018.3|32061.6|32011.6|25
1643317780000|2022-01-27 21:09:40|32063|32013|32065|32011.9|32069.2|32019.2|32062|32008.2|25
1643317790000|2022-01-27 21:09:50|32067.1|32013.4|32064.1|32014.1|32067.6|32017.6|32061|32011|30
1643317800000|2022-01-27 21:10:00|32065.7|32015.7|32065.4|32015.4|32073.5|32016.6|32056.1|32005.2|39
1643317810000|2022-01-27 21:10:10|32066|32016|32061.8|32011.8|32068.8|32018|32059|32006|39
1643317820000|2022-01-27 21:10:20|32062.8|32012.8|32065.9|32012.8|32073.6|32016.3|32058|31987.5|39
1643317830000|2022-01-27 21:10:30|32070.2|32015|32066.9|32000.3|32071.6|32020.8|32052|31989.7|40
1643317840000|2022-01-27 21:10:40|32068.5|32005.2|32065.2|32015.2|32071.8|32017.5|32059|32000.3|40
1643317850000|2022-01-27 21:10:50|32063.9|32013.2|32066.8|32016.8|32073|32016.8|32058.2|31998.8|35
1643317860000|2022-01-27 21:11:00|32066.3|32016.3|32062.7|31996.8|32066.9|32016.9|32058.3|31994.3|38
1643317870000|2022-01-27 21:11:10|32057.6|31996|32069.5|31996.2|32077.6|32019.1|32056.2|31985.7|40
1643317880000|2022-01-27 21:11:20|32074.2|31997.1|32065.6|32010.1|32086.6|32017.6|32058.5|31982.2|40
1643317890000|2022-01-27 21:11:30|32065|32015|32059.8|32007.8|32068.2|32018.2|32056.6|32004.9|37
1643317900000|2022-01-27 21:11:40|32061.3|32011.3|32065.2|31999.8|32066.4|32015.4|32058.6|31996.8|36
1643317910000|2022-01-27 21:11:50|32060.8|32007.8|32066.1|32016.1|32068.7|32016.1|32060.8|32003.9|36
1643317920000|2022-01-27 21:12:00|32070.1|32020.1|32061.8|32011.8|32070.1|32020.1|32061.2|32011.2|28
1643317930000|2022-01-27 21:12:10|32061.4|32011.4|32058.2|32008.2|32061.4|32011.4|32051.2|32001.2|27
1643317940000|2022-01-27 21:12:20|32057.4|32007.4|32058.4|32008.4|32059.2|32009.2|32057.4|32007.4|18
1643317950000|2022-01-27 21:12:30|32059|32009|32058.8|32008.8|32059.2|32009.2|32058.6|32008.6|12
1643317960000|2022-01-27 21:12:40|32058.9|32008.9|32057.9|32007.9|32059.3|32009.3|32056.4|32006.4|15
1643317970000|2022-01-27 21:12:50|32057.8|32007.8|32057.6|32007.6|32057.8|32007.8|32057.1|32007.1|11
1643317980000|2022-01-27 21:13:00|32057.7|32007.7|32057.1|32007.1|32058.4|32008.4|32057.1|32007.1|10
1643317990000|2022-01-27 21:13:10|32057.4|32007.4|32057|32007|32058.2|32008.2|32057|32007|15
1643318000000|2022-01-27 21:13:20|32057.1|32007.1|32056.8|32006.8|32057.4|32007.4|32056.7|32006.7|11
1643318010000|2022-01-27 21:13:30|32056.5|32006.5|32056.7|32006.7|32057.2|32007.2|32055.3|32005.3|15
1643318020000|2022-01-27 21:13:40|32055.3|32005.3|32055|32005|32055.6|32005.6|32054.9|32004.9|11
1643318030000|2022-01-27 21:13:50|32054.9|32004.9|32056|32006|32057.3|32007.3|32054.9|32004.9|14
1643318040000|2022-01-27 21:14:00|32056.3|32006.3|32053.5|32003.5|32056.3|32006.3|32046.9|31996.9|29
1643318050000|2022-01-27 21:14:10|32053.2|32003.2|32054.1|32004.1|32054.9|32004.9|32053.1|32003.1|11
1643318060000|2022-01-27 21:14:20|32054.2|32004.2|32054.8|32004.8|32055.5|32005.5|32054.1|32004.1|16
1643318070000|2022-01-27 21:14:30|32054.3|32004.3|32054|32004|32055|32005|32053.8|32003.8|9
1643318080000|2022-01-27 21:14:40|32055.2|32005.2|32054.4|32004.4|32055.3|32005.3|32053.5|32003.5|10
1643318090000|2022-01-27 21:14:50|32054.3|32004.3|32053.8|32003.8|32055.8|32005.8|32052.5|32002.5|18
1643318100000|2022-01-27 21:15:00|32055.1|32005.1|32053.1|32003.1|32055.1|32005.1|32051.9|32001.9|22
1643318110000|2022-01-27 21:15:10|32052.7|32002.7|32054.1|32004.1|32054.5|32004.5|32052|32002|15
1643318120000|2022-01-27 21:15:20|32054|32004|32053.3|32003.3|32054|32004|32053.3|32003.3|9
1643318130000|2022-01-27 21:15:30|32053.4|32003.4|32055|32005|32056.1|32006.1|32046.4|31996.4|25
1643318140000|2022-01-27 21:15:40|32055.5|32005.5|32056.9|32006.9|32059.1|32009.1|32049.2|31999.2|34
1643318150000|2022-01-27 21:15:50|32056.6|32006.6|32057.6|32007.6|32058.9|32008.9|32056.6|32006.6|15
1643318160000|2022-01-27 21:16:00|32058.7|32008.7|32055.9|32005.9|32058.7|32008.7|32054.6|32004.6|18
1643318170000|2022-01-27 21:16:10|32054.9|32004.9|32057|32007|32058.2|32008.2|32053.9|32003.9|23
1643318180000|2022-01-27 21:16:20|32056.4|32006.4|32061|32011|32064.8|32013.9|32056.4|32006.4|32
1643318190000|2022-01-27 21:16:30|32059.4|32009.4|32061.9|32001.4|32066.7|32011.3|32054.9|31981.7|39
1643318200000|2022-01-27 21:16:40|32063.5|32002.4|32059.8|31996|32064.5|32014.5|32052.6|31988.6|40
1643318210000|2022-01-27 21:16:50|32057.6|31992.5|32058.5|32008.5|32060|32010|32050.6|31992.5|36
1643318220000|2022-01-27 21:17:00|32057.3|32007.3|32059.4|32002.9|32067.6|32017.6|32053.9|32002.9|36
1643318230000|2022-01-27 21:17:10|32063.6|32004.5|32059.4|32009.4|32065.6|32015.6|32056.4|32002|38
1643318240000|2022-01-27 21:17:20|32060|32008.7|32063.1|32007.9|32063.1|32010.3|32059.9|32004.5|15
1643318250000|2022-01-27 21:17:30|32062.4|32009.4|32057.9|32007.9|32063.6|32013.6|32057.9|32007.9|23
1643318260000|2022-01-27 21:17:40|32058.5|32005.9|32059.6|32009.6|32065.7|32015.7|32057.2|32005.9|32
1643318270000|2022-01-27 21:17:50|32060.9|32010.9|32053.9|32003.9|32061.9|32011.9|32051.9|32000.1|40
1643318280000|2022-01-27 21:18:00|32054.7|32004.7|32055.1|32005.1|32059.2|32007.4|32052.5|31990.8|40
1643318290000|2022-01-27 21:18:10|32053.3|32003|32059.6|32009.6|32060.5|32010.5|32052|31994|34
1643318300000|2022-01-27 21:18:20|32060|32010|32056.7|32006.7|32061.6|32011.6|32055.7|32005.5|32
1643318310000|2022-01-27 21:18:30|32056.3|32006.3|32059.1|32009.1|32061.1|32010.1|32049.5|31986.3|36
1643318320000|2022-01-27 21:18:40|32056.3|32005.6|32055.8|32005.8|32060.5|32010.5|32054.7|32004.7|37
1643318330000|2022-01-27 21:18:50|32059.5|32004.5|32057.5|32007.5|32059.5|32007.7|32056.6|32004.5|10
1643318340000|2022-01-27 21:19:00|32057.2|32007.2|32054.4|32004.4|32059|32007.3|32048.5|31998.5|29
1643318350000|2022-01-27 21:19:10|32054.1|32004.1|32063.1|31988.2|32063.1|32011.6|32052.5|31988.2|38
1643318360000|2022-01-27 21:19:20|32056.9|31994|32056.5|32006.5|32061.6|32011|32054.4|31992.1|37
1643318370000|2022-01-27 21:19:30|32057|32007|32064.8|31995.3|32067.7|32011.6|32054.3|31981.6|40
1643318380000|2022-01-27 21:19:40|32064.6|31996.7|32066|32002.9|32071.1|32009.3|32050|31984.4|39
1643318390000|2022-01-27 21:19:50|32060.5|32010.5|32053.6|32003.6|32068.7|32010.5|32053.6|31984|38
1643318400000|2022-01-27 21:20:00|32053.9|32003.5|32056.2|32006.2|32057.8|32007.6|32052.4|32001.6|35
1643318410000|2022-01-27 21:20:10|32053|32003|32052.5|32001.5|32061.2|32006.2|32048.2|31984.5|40
1643318420000|2022-01-27 21:20:20|32056.2|31998.9|32062.4|32012.4|32062.4|32012.4|32054.1|31998.9|31
1643318430000|2022-01-27 21:20:30|32058.7|32008.7|32059.7|32009.4|32067.8|32011.7|32052.9|31987.9|38
1643318440000|2022-01-27 21:20:40|32062|32012|32061.3|32007.5|32067.5|32013.7|32058.6|31974.3|38
1643318450000|2022-01-27 21:20:50|32055.7|32003.8|32060.9|32009.5|32067.4|32011.6|32055.7|31996.8|30
1643318460000|2022-01-27 21:21:00|32062.3|32005|32065.4|32002.7|32065.4|32005|32059.3|32002.1|22
1643318470000|2022-01-27 21:21:10|32067.5|32000|32067.2|31999.2|32067.7|32000|32066.2|31998.8|13
1643318480000|2022-01-27 21:21:20|32066.7|32000.2|32068|32000.2|32070.4|32019.4|32059.1|31997.4|16
1643318490000|2022-01-27 21:21:30|32067|32005.8|32067.4|32009.3|32073.9|32013.6|32060.9|31986.3|37
1643318500000|2022-01-27 21:21:40|32066.5|32007.1|32065.5|32008.1|32074.1|32008.1|32065|31999.6|30
1643318510000|2022-01-27 21:21:50|32069|32008.2|32065.4|32008.1|32069.5|32009.7|32064.1|32006.8|19
1643318520000|2022-01-27 21:22:00|32065.9|32007.6|32062|32012|32065.9|32012|32060.7|32006.7|19
1643318530000|2022-01-27 21:22:10|32061.3|32011.3|32059.5|32009.5|32064|32014|32058.3|32002.2|31
1643318540000|2022-01-27 21:22:20|32059.6|32009.6|32064.2|32014.2|32067.7|32014.7|32058.9|31996|31
1643318550000|2022-01-27 21:22:30|32063.8|32013|32063.8|32013.8|32067.6|32014.7|32063.6|32008.9|25
1643318560000|2022-01-27 21:22:40|32063.6|32013.6|32064.3|32012.1|32065.2|32013.9|32060.9|32010.9|20
1643318570000|2022-01-27 21:22:50|32064|32011.3|32062.6|32004.7|32072.5|32016|32061.7|31990.4|25
1643318580000|2022-01-27 21:23:00|32061.9|32009|32062.8|32012.8|32070.3|32012.8|32055|31999.5|36
1643318590000|2022-01-27 21:23:10|32061.5|32011.5|32057.8|31985.2|32069.8|32013.8|32049.2|31985.2|38
1643318600000|2022-01-27 21:23:20|32060.7|31983.4|32055.6|32001.9|32060.7|32004.4|32048.4|31983.4|37
1643318610000|2022-01-27 21:23:30|32054|32004|32050.4|32000.4|32056.1|32005.3|32046.8|31987.1|38
1643318620000|2022-01-27 21:23:40|32049|31999|32049.1|31999.1|32054.3|32004.3|32046.2|31990.6|33
1643318630000|2022-01-27 21:23:50|32054|32004|32047.9|31997.9|32055.9|32005.9|32045.2|31995.1|36
1643318640000|2022-01-27 21:24:00|32052.6|32002.6|32051.7|32001.7|32055.3|32005.3|32046.7|31994.2|37
1643318650000|2022-01-27 21:24:10|32053|32003|32056.5|32002.6|32059.6|32009.2|32047.7|31993.1|40
1643318660000|2022-01-27 21:24:20|32062.4|32004.3|32068|31998.1|32072.3|32013.1|32058|31985.7|38
1643318670000|2022-01-27 21:24:30|32059.3|32009.3|32061.4|32007.5|32073.4|32010|32058.3|31995.7|34
1643318680000|2022-01-27 21:24:40|32061.1|32007.4|32070|32000.5|32074.7|32010.5|32059.2|31994.5|36
1643318690000|2022-01-27 21:24:50|32067.5|32001.9|32071.6|32010.6|32076.5|32015.5|32062.9|32001.9|33
1643318700000|2022-01-27 21:25:00|32073.2|32007.2|32059.6|32009.6|32075.9|32013.8|32059.6|32007.2|28
1643318710000|2022-01-27 21:25:10|32060.1|32010.1|32061.1|32004.9|32069.4|32016|32058.2|31995.9|38
1643318720000|2022-01-27 21:25:20|32060.7|32007.1|32061.3|32003.7|32072.4|32018.1|32060.7|32000.8|40
1643318730000|2022-01-27 21:25:30|32061.8|31999.2|32064.6|32014.6|32069.5|32017.3|32061.8|31997.3|37
1643318740000|2022-01-27 21:25:40|32064.7|32014.7|32066.7|32016.7|32072.9|32020.1|32062.8|31997.3|33
1643318750000|2022-01-27 21:25:50|32066.8|32016.8|32067|32013.1|32068.3|32018.3|32063.7|32012.9|23
1643318760000|2022-01-27 21:26:00|32064.6|32013|32064.2|32014.2|32071.6|32018.3|32059.5|31996.7|30
1643318770000|2022-01-27 21:26:10|32063.6|32013.6|32063.7|32013.7|32066.9|32015.1|32060.2|32006.7|32
1643318780000|2022-01-27 21:26:20|32062.5|32012.5|32060.3|32000.4|32067.8|32017.8|32059.6|31997.6|35
1643318790000|2022-01-27 21:26:30|32056.8|32002.4|32062.2|32012.2|32066.6|32015|32056.6|32000.5|38
1643318800000|2022-01-27 21:26:40|32062.1|32012.1|32070.2|32008.3|32070.2|32016.7|32060.3|32005.3|36
1643318810000|2022-01-27 21:26:50|32067.5|32011.9|32064.1|32014.1|32070.1|32020.1|32063|32000.4|34
1643318820000|2022-01-27 21:27:00|32065.9|32012.1|32058.9|32006.6|32066.3|32016.3|32057.2|32002.3|39
1643318830000|2022-01-27 21:27:10|32063.4|32002.8|32057.9|32002.7|32069.6|32016.8|32057|32000.9|40
1643318840000|2022-01-27 21:27:20|32068|32001.3|32052.2|31998.2|32071.2|32010.4|32052.2|31998.2|38
1643318850000|2022-01-27 21:27:30|32051.3|31994.1|32058.9|32008.9|32060.4|32021.8|32041.8|31994.1|38
1643318860000|2022-01-27 21:27:40|32059.2|32009.2|32059.6|32007.6|32061.1|32010.1|32059.2|32007|15
1643318870000|2022-01-27 21:27:50|32059.5|32007.1|32059.4|32009.4|32060.3|32010.3|32059.1|32007.1|15
1643318880000|2022-01-27 21:28:00|32059.5|32009.5|32060|32010|32060.3|32010.3|32058.3|32008.3|9
1643318890000|2022-01-27 21:28:10|32059.3|32009.3|32059.4|32009.4|32060.3|32010.3|32058.4|32008.4|10
1643318900000|2022-01-27 21:28:20|32059.8|32009.8|32059.5|32009.5|32059.8|32009.8|32058.9|32008.9|11
1643318910000|2022-01-27 21:28:30|32059.6|32009.6|32060.7|32010.7|32060.7|32010.7|32058|32008|13
1643318920000|2022-01-27 21:28:40|32059.6|32009.6|32060|32010|32060.2|32010.2|32058.9|32008.9|13
1643318930000|2022-01-27 21:28:50|32059.8|32009.8|32060.4|32010.4|32061.9|32010.8|32059.8|32008.5|7
1643318940000|2022-01-27 21:29:00|32059.5|32009.5|32058.3|32008.3|32060.1|32010.1|32058.3|32008.3|21
1643318950000|2022-01-27 21:29:10|32058.7|32008.7|32060|32004|32066.8|32015.3|32051.4|31989.9|29
1643318960000|2022-01-27 21:29:20|32058.6|32004.4|32070.1|31981.2|32070.1|32015.6|32057.8|31981.2|36
1643318970000|2022-01-27 21:29:30|32071.5|31984.1|32074.5|32003.8|32082.1|32019|32061.8|31977.1|40
1643318980000|2022-01-27 21:29:40|32071.5|32000.6|32058.8|31997.3|32072.8|32016.6|32053.6|31996.5|38
1643318990000|2022-01-27 21:29:50|32063|31996.1|32061.4|32010|32075.2|32014.6|32056.3|31994|40
1643319000000|2022-01-27 21:30:00|32064.9|32008.6|32071.3|32006.2|32074.9|32010.7|32064.9|31998.1|36
1643319010000|2022-01-27 21:30:10|32071.6|32005.6|32073.7|32005.2|32074.4|32007.9|32069.9|32004.3|25
1643319020000|2022-01-27 21:30:20|32073.6|32005.4|32076.6|32005.4|32079.3|32009.2|32073.2|32004.9|29
1643319030000|2022-01-27 21:30:30|32076.3|32006.2|32075.6|32006.2|32077.5|32006.5|32075.3|32005.6|16
1643319040000|2022-01-27 21:30:40|32075.8|32006.1|32074.6|32008.7|32076.1|32010|32073.3|32004.3|14
1643319050000|2022-01-27 21:30:50|32075|32008.3|32070.2|32020.2|32075.7|32021.4|32070.2|32008.3|8
1643319070000|2022-01-27 21:31:10|32069|32005.1|32064.6|32001.8|32069|32011.3|32058.7|32000.7|15
1643319080000|2022-01-27 21:31:20|32064.4|32002.3|32061.2|32005.6|32064.7|32005.6|32060|32001.8|19
1643319090000|2022-01-27 21:31:30|32061.9|32004.9|32061.3|32003.4|32062.4|32005.3|32060.8|32003.1|17
1643319100000|2022-01-27 21:31:40|32060.9|32003.6|32058.1|32008.1|32061.3|32008.4|32058.1|32003.1|10
1643319110000|2022-01-27 21:31:50|32059|32006.9|32060.2|32005.9|32060.2|32008.4|32058.4|32005.9|10
1643319120000|2022-01-27 21:32:00|32060.3|32006|32057.8|32004.4|32060.3|32006.5|32053.5|32003.5|17
1643319130000|2022-01-27 21:32:10|32058.1|32004.3|32059.2|32004.9|32059.2|32004.9|32055.6|32004|11
1643319140000|2022-01-27 21:32:20|32059.4|32004.8|32056.7|32006.7|32060.2|32008.8|32056.7|32004.8|11
1643319150000|2022-01-27 21:32:30|32057.2|32004.9|32057.8|32004.2|32059.1|32004.9|32057.1|32004.1|11
1643319160000|2022-01-27 21:32:40|32058.3|32003.8|32057.5|32003.5|32058.3|32004|32056.6|32003.4|13
1643319170000|2022-01-27 21:32:50|32057.8|32003.6|32056.9|32004.3|32058.3|32006.9|32055.9|32003.6|11
1643319180000|2022-01-27 21:33:00|32057.3|32004.4|32058.2|32005|32058.7|32005.3|32056.4|32004.1|18
1643319190000|2022-01-27 21:33:10|32056.4|32004.5|32060.3|32002.5|32060.3|32005.6|32053.4|32001.4|11
1643319200000|2022-01-27 21:33:20|32058.3|32002.2|32059.1|32002.5|32059.1|32002.5|32058.3|32002.2|7
1643319210000|2022-01-27 21:33:30|32053.9|32001.6|32054.8|32003.2|32055.2|32005.2|32053.3|32001.6|16
1643319220000|2022-01-27 21:33:40|32056.2|32001.7|32052.1|32001.2|32056.3|32005.8|32051.3|32000.4|18
1643319230000|2022-01-27 21:33:50|32051.7|32001.3|32055|32001.8|32056.1|32002.1|32051.7|32001.3|11
1643319240000|2022-01-27 21:34:00|32055.4|32002.2|32055|32002.9|32055.7|32004.9|32053.7|32002.2|18
1643319250000|2022-01-27 21:34:10|32054.2|32003.5|32062.2|32010.3|32067.6|32014.4|32054.2|32003.4|26
1643319260000|2022-01-27 21:34:20|32064.1|32011|32063|32011.6|32071.1|32018.1|32063|32006.8|38
1643319270000|2022-01-27 21:34:30|32068.2|32015.1|32066.2|32013.4|32068.8|32017.6|32063.4|32010.9|31
1643319280000|2022-01-27 21:34:40|32068.8|32011.7|32065.9|32013.4|32071.9|32013.4|32065.9|32010.4|8
1643319290000|2022-01-27 21:34:50|32067|32012.2|32075.5|32008.5|32075.5|32012.2|32067|32005.3|17
1643319300000|2022-01-27 21:35:00|32075.6|32005.7|32068|32007.9|32075.7|32009.4|32068|32004.7|11
1643319310000|2022-01-27 21:35:10|32067.4|32016.1|32070|32013.8|32070.4|32018.6|32066.7|32012.7|8
1643319320000|2022-01-27 21:35:20|32070.2|32012.6|32066.5|32011.8|32070.2|32015.2|32066.5|32011.8|6
1643319330000|2022-01-27 21:35:30|32070.7|32011.9|32070.5|32013.5|32072.6|32016.9|32070.5|32007.2|13
1643319340000|2022-01-27 21:35:40|32072.5|32014|32072.5|32009.8|32072.5|32014|32072.5|32009.8|3
1643319350000|2022-01-27 21:35:50|32066.5|32015.9|32072.2|32012.8|32072.2|32015.9|32066.5|32012.8|5
1643319360000|2022-01-27 21:36:00|32073.6|32012.6|32076.6|32009.8|32076.6|32012.6|32073.6|32009.8|9
1643319370000|2022-01-27 21:36:10|32070|32016.9|32074.8|32014.6|32074.8|32016.9|32070|32014.6|8
1643319380000|2022-01-27 21:36:20|32068.8|32016.3|32053.8|32002.5|32068.8|32016.3|32052.1|31999.8|24
1643319390000|2022-01-27 21:36:30|32054.3|32002.3|32055.4|32002.4|32056.1|32003|32054.3|32002.3|11
1643319400000|2022-01-27 21:36:40|32056.4|32001.7|32054.8|32002.5|32056.4|32002.5|32054.4|32001.7|6
1643319410000|2022-01-27 21:36:50|32055.2|32004|32054|32004|32055.4|32004.9|32053.9|32002|10
1643319420000|2022-01-27 21:37:00|32054.3|32004.3|32053.3|32001.3|32056.2|32004.5|32053.3|32001.2|7
1643319430000|2022-01-27 21:37:10|32055.7|32001|32055.8|32002.6|32057.7|32004.7|32053.2|32000.2|16
1643319440000|2022-01-27 21:37:20|32056.4|32002.3|32056.3|32003.1|32057.3|32003.1|32052.8|32001.6|16
1643319450000|2022-01-27 21:37:30|32054.6|32003.2|32056.4|32003|32057.3|32003.7|32053.6|32002.7|13
1643319460000|2022-01-27 21:37:40|32056.5|32002.8|32055.3|32002.4|32056.5|32005.3|32054|32002.4|11
1643319470000|2022-01-27 21:37:50|32054.6|32002.5|32056.5|32002.6|32056.5|32003.1|32054.2|32001.8|18
1643319480000|2022-01-27 21:38:00|32055.8|32002.8|32054.6|32002.5|32056.9|32005.2|32052.9|32002|13
1643319490000|2022-01-27 21:38:10|32055.9|32002.2|32056.2|32003.9|32056.3|32004.9|32054.4|32002.2|14
1643319500000|2022-01-27 21:38:20|32054.6|32003.3|32055.5|32003.8|32055.9|32003.8|32054.5|32002.6|10
1643319510000|2022-01-27 21:38:30|32056|32003.6|32054.5|32004.5|32056|32005.4|32053.6|32003.6|10
1643319520000|2022-01-27 21:38:40|32054.6|32004.6|32056.4|32002.3|32056.5|32004.6|32053.7|32002.2|11
1643319530000|2022-01-27 21:38:50|32054.4|32003.4|32054.5|32004.5|32056.7|32005.3|32054.4|32002.7|10
1643319540000|2022-01-27 21:39:00|32057.1|32003.4|32055.5|32005.5|32057.3|32005.5|32054.2|32002.7|12
1643319550000|2022-01-27 21:39:10|32056|32004.8|32056|32003|32057.4|32005|32056|32003|10
1643319560000|2022-01-27 21:39:20|32055.9|32003.1|32055.1|32005.1|32056.3|32005.1|32055.1|32002.9|9
1643319570000|2022-01-27 21:39:30|32055|32005|32052.4|32002.4|32055.1|32005.1|32052.4|32002.4|9
1643319580000|2022-01-27 21:39:40|32052.6|32002.6|32053.8|32001.6|32054.9|32003.6|32052.5|32001.4|9
1643319590000|2022-01-27 21:39:50|32054.6|32001.5|32055.1|32001.3|32055.2|32001.5|32054.6|32000.9|6
1643319600000|2022-01-27 21:40:00|32054.9|32001.5|32054.2|32001.2|32056.8|32003.5|32052|32000.6|20
1643319610000|2022-01-27 21:40:10|32053.5|32000.3|32053|32000.5|32053.7|32001.4|32051.7|32000.3|10
1643319620000|2022-01-27 21:40:20|32053.5|32000.6|32052.9|32002.9|32053.9|32002.9|32052.1|32000.6|11
1643319630000|2022-01-27 21:40:30|32052.7|32002.7|32050.8|32000.8|32052.8|32002.8|32050.8|32000.7|10
1643319640000|2022-01-27 21:40:40|32053.4|31999.9|32051.8|32001.3|32057.1|32002|32051.8|31997.5|17
1643319650000|2022-01-27 21:40:50|32053.2|32000.3|32053.8|32001.4|32054.5|32001.4|32052.8|31999.9|12
1643319660000|2022-01-27 21:41:00|32052.4|32001.9|32055.3|31999.7|32055.3|32002.3|32052.4|31999.7|9
1643319670000|2022-01-27 21:41:10|32055.2|31999.6|32058.9|32007.2|32061.3|32008.9|32052.4|31999.6|21
1643319680000|2022-01-27 21:41:20|32059|32007.8|32062.7|31987.4|32066.6|32008.6|32057.8|31971|22
1643319690000|2022-01-27 21:41:30|32063.5|31984.3|32061.5|31991.7|32065.4|32004.2|32057.3|31976.2|39
1643319700000|2022-01-27 21:41:40|32062.5|31993.6|32062.3|32003|32064|32003.7|32058.9|31985.1|34
1643319710000|2022-01-27 21:41:50|32059.4|32000.8|32061.5|31998.7|32063.5|32000.8|32057.2|31964.1|27
1643319720000|2022-01-27 21:42:00|32064.9|31998.8|32063.1|31996.4|32068.3|31998.8|32060.1|31993.7|9
1643319730000|2022-01-27 21:42:10|32062.1|31996.3|32063|31997.3|32063.1|31997.3|32061.3|31995.8|11
1643319740000|2022-01-27 21:42:20|32063.9|31997.8|32055.8|32005.8|32063.9|32005.8|32055.8|31996.7|9
1643319750000|2022-01-27 21:42:30|32055.6|32001.5|32058.4|31999.1|32062.4|32002.3|32055.5|31999.1|14
1643319760000|2022-01-27 21:42:40|32057|32002.3|32062.9|31997.2|32062.9|32002.3|32055|31997.2|7
1643319770000|2022-01-27 21:42:50|32058.3|32005.3|32058.1|32002.4|32061.1|32005.4|32056.7|32000.2|10
1643319780000|2022-01-27 21:43:00|32058|32001.8|32061|32004.4|32061|32004.9|32058|32001.1|15
1643319790000|2022-01-27 21:43:10|32060.7|32001.3|32060|32000.2|32061.3|32001.7|32058.7|32000.2|15
1643319800000|2022-01-27 21:43:20|32057.5|32001.3|32059.8|31996|32064|32004.7|32056.9|31996|16
1643319810000|2022-01-27 21:43:30|32060|31997|32063|31994.7|32063|31997|32058.8|31994.7|17
1643319820000|2022-01-27 21:43:40|32064|31994.5|32058.2|32002.3|32064|32002.3|32058.2|31994.5|6
1643319830000|2022-01-27 21:43:50|32058.5|32000.9|32061.8|31997.3|32063.5|32005.9|32055.5|31996.8|13
1643319840000|2022-01-27 21:44:00|32062.8|31997.1|32061.4|31995.3|32064|31999.7|32060|31994.6|11
1643319850000|2022-01-27 21:44:10|32061|31995.4|32060.5|31995.9|32064|31996.4|32060|31994.6|9
1643319860000|2022-01-27 21:44:20|32061.1|31996.1|32059.7|31997.2|32061.1|32001.6|32058.2|31991.7|13
1643319870000|2022-01-27 21:44:30|32058|31997.5|32060.4|31995|32061.4|31999.3|32056.9|31995|11
1643319880000|2022-01-27 21:44:40|32061|31994.8|32060.7|31995.9|32061.9|31997.2|32058.8|31992.9|13
1643319890000|2022-01-27 21:44:50|32060.3|31997.1|32059.6|31998|32061.1|32000.9|32057.1|31996|10
1643319900000|2022-01-27 21:45:00|32060|31998.6|32059.9|31994.4|32062.9|31998.6|32058.6|31993.6|18
1643319910000|2022-01-27 21:45:10|32061.2|31993.7|32060.3|31994.5|32062.9|31994.6|32059.2|31992.1|15
1643319920000|2022-01-27 21:45:20|32058.5|31998|32061.6|31994.8|32061.6|31998|32058.5|31994.8|5
1643319930000|2022-01-27 21:45:30|32062.3|31994.6|32058.2|31995.8|32062.3|31996.2|32057.4|31994.6|4
1643319940000|2022-01-27 21:45:40|32058.1|31998.9|32065|31989|32065|31998.9|32058.1|31989|9
1643319950000|2022-01-27 21:45:50|32064|31990|32064.2|31990.7|32064.2|31991.4|32062.8|31990|6
1643319960000|2022-01-27 21:46:00|32063|31991.5|32059|31992|32063|31994.7|32057|31971.2|17
1643319970000|2022-01-27 21:46:10|32058.6|31991.8|32057|31992.4|32060.2|31992.4|32056.3|31990.6|9
1643319980000|2022-01-27 21:46:20|32056.6|31992.7|32059.1|31991.4|32059.6|31995|32056.6|31991|17
1643319990000|2022-01-27 21:46:30|32060.1|31989.8|32059.8|31990.5|32060.1|31991.7|32056.3|31989.8|11
1643320000000|2022-01-27 21:46:40|32056.8|31991.1|32056|31993|32059|31993|32055.7|31991.1|6
1643320010000|2022-01-27 21:46:50|32056.7|31992.6|32061.7|31992.7|32061.7|31995.4|32056.5|31991.5|9
1643320020000|2022-01-27 21:47:00|32060.6|31994.5|32057.3|31991.2|32060.6|31994.5|32056.4|31990.5|10
1643320030000|2022-01-27 21:47:10|32059.7|31990.1|32057.5|31993|32059.7|31993|32057.5|31990.1|6
1643320040000|2022-01-27 21:47:20|32057.2|31992.9|32059.9|31991.6|32060.4|31992.9|32056.9|31991|5
1643320050000|2022-01-27 21:47:30|32060.3|31991.1|32056|31996.2|32061.7|31996.2|32056|31989.5|5
1643320060000|2022-01-27 21:47:40|32060.2|31991.3|32055.8|31992.9|32060.2|31992.9|32055.8|31991.3|3
1643320070000|2022-01-27 21:47:50|32055.9|31993.2|32059.1|31993.3|32059.9|31994.4|32055.9|31992.6|7
1643320080000|2022-01-27 21:48:00|32060.7|31993.6|32060.4|31994.3|32060.7|31994.3|32060.4|31993.6|2
1643320090000|2022-01-27 21:48:10|32061.3|31992.2|32056.6|31993.7|32061.3|31994.1|32056.1|31991.3|6
1643320100000|2022-01-27 21:48:20|32055.7|31993.2|32060.8|31991.4|32061.1|31993.5|32055.7|31991.4|8
1643320110000|2022-01-27 21:48:30|32059.8|31992.5|32059.6|31993.1|32060.9|31994.6|32057.6|31991.4|9
1643320120000|2022-01-27 21:48:40|32060.5|31992.9|32062.7|31993.3|32063.2|31994.2|32060.2|31992.2|7
1643320130000|2022-01-27 21:48:50|32066|31991.9|32061.8|31995|32066|31995.6|32058.7|31991.9|11
1643320140000|2022-01-27 21:49:00|32062.1|31994.8|32061.7|31993.9|32063.2|31994.8|32061.2|31993.1|16
1643320150000|2022-01-27 21:49:10|32062|31993.7|32057.1|31994.1|32062.2|31995.9|32057.1|31992.6|20
1643320160000|2022-01-27 21:49:20|32058.3|31994.6|32059.9|31993.8|32060.5|31995.4|32058.3|31993|17
1643320170000|2022-01-27 21:49:30|32060.1|31992.8|32059.6|31992.3|32060.3|31994.2|32058.1|31992.2|14
1643320180000|2022-01-27 21:49:40|32058.8|31992.8|32061.5|31995.8|32061.6|31996.5|32058.8|31992.8|7
1643320190000|2022-01-27 21:49:50|32061.9|31993.8|32060.8|31991.7|32063.4|31997.2|32058|31991.7|13
1643320200000|2022-01-27 21:50:00|32067.7|31992|32063.1|31993.5|32068|31993.7|32063.1|31992|14
1643320210000|2022-01-27 21:50:10|32064.4|31993.4|32063|31992|32067.2|31993.4|32063|31991.6|9
1643320220000|2022-01-27 21:50:20|32062.8|31992.3|32061.4|31993.4|32064|31995.4|32060.2|31991.9|10
1643320230000|2022-01-27 21:50:30|32061|31994.3|32059.1|31994.6|32063.3|31995.1|32056.4|31991.1|18
1643320240000|2022-01-27 21:50:40|32059.2|31994.7|32060.1|31994.7|32063|31996.1|32058.9|31993.3|17
1643320250000|2022-01-27 21:50:50|32059.4|31995.1|32061.4|31993.7|32061.4|31995.8|32058.6|31993.7|12
1643320260000|2022-01-27 21:51:00|32069.7|31979.5|32061.8|31994.2|32069.7|31994.2|32061.8|31979.5|12
1643320270000|2022-01-27 21:51:10|32060.8|31994.5|32063|31996|32063.1|31997.4|32060.8|31993.7|12
1643320280000|2022-01-27 21:51:20|32061.4|31996.5|32062.9|31996.6|32062.9|31996.6|32060.8|31995.4|11
1643320290000|2022-01-27 21:51:30|32063.1|31995.9|32062|31994.4|32064|31996|32062|31993.8|14
1643320300000|2022-01-27 21:51:40|32061.7|31994.7|32060.4|31996|32063.1|31997.2|32059.2|31994.2|10
1643320310000|2022-01-27 21:51:50|32059.8|31996.2|32060.5|31996|32060.9|31996.6|32059.7|31995.6|7
1643320320000|2022-01-27 21:52:00|32061|31995.5|32064.2|31995.6|32064.2|31998.4|32060.3|31992.1|13
1643320330000|2022-01-27 21:52:10|32063.7|31996.8|32055.2|31998.7|32064.2|32004.4|32054.4|31995.6|7
1643320340000|2022-01-27 21:52:20|32070.7|31985|32071.9|31989.1|32071.9|31998|32063.9|31985|10
1643320350000|2022-01-27 21:52:30|32068.9|31992.2|32067.9|31987.2|32075.3|31994|32062.4|31985.2|5
1643320360000|2022-01-27 21:52:40|32062.4|31992.4|32062.3|31994.7|32066|31996.1|32061.9|31989.8|10
1643320370000|2022-01-27 21:52:50|32063.2|31994|32061.9|31996.2|32063.2|31997.3|32060.7|31994|5
1643320380000|2022-01-27 21:53:00|32062.5|31996|32074.2|31982|32074.2|31996|32062.5|31982|3
1643320390000|2022-01-27 21:53:10|32065.6|31989.5|32062.9|31999.1|32068.8|32000.1|32062.5|31989.5|12
1643320400000|2022-01-27 21:53:20|32064.1|31997.9|32063.3|31998.2|32065.8|31999.1|32061.7|31997.7|7
1643320410000|2022-01-27 21:53:30|32064.3|31997.6|32066.2|31995.8|32068.8|31998.2|32064.3|31992.9|4
1643320420000|2022-01-27 21:53:40|32066.3|31997|32064.2|31995.8|32066.3|31997|32063.9|31995.6|7
1643320430000|2022-01-27 21:53:50|32065.4|31995|32062.7|31998.3|32065.4|31999.7|32061.1|31995|7
1643320440000|2022-01-27 21:54:00|32067.1|31989.1|32063.5|31992|32067.1|31993.3|32063.5|31989.1|8
1643320450000|2022-01-27 21:54:10|32063|31995.1|32063.9|31999.7|32065.9|31999.7|32063|31995.1|4
1643320460000|2022-01-27 21:54:20|32063.4|31999.1|32063|31997.6|32064.2|31999.1|32063|31996.9|5
1643320470000|2022-01-27 21:54:30|32063.8|31998.5|32061.9|31996.7|32063.8|31998.5|32060.1|31996.7|7
1643320480000|2022-01-27 21:54:40|32062.8|31995.9|32061.6|31998.7|32062.8|31998.7|32061.1|31995.9|4
1643320490000|2022-01-27 21:54:50|32063.4|31998.4|32062.8|31997.1|32063.4|31998.4|32062.1|31996.8|9
1643320500000|2022-01-27 21:55:00|32062|31996.5|32066.9|31992|32069|31996.5|32061.8|31989.5|13
1643320510000|2022-01-27 21:55:10|32065.5|31993.4|32064|31996.2|32066.5|31997.5|32063.2|31993.2|7
1643320520000|2022-01-27 21:55:20|32064.4|31995.8|32066.3|31993.3|32066.3|31997.2|32062.9|31993.2|8
1643320530000|2022-01-27 21:55:30|32067.1|31992.7|32067.2|31992.7|32067.5|31992.7|32067.1|31992.6|5
1643320540000|2022-01-27 21:55:40|32065.1|31996.8|32061.6|31998.6|32065.4|31998.6|32061.6|31993.8|8
1643320550000|2022-01-27 21:55:50|32069|31992|32067.1|31990.7|32079.2|31992|32067.1|31980.9|3
1643320560000|2022-01-27 21:56:00|32065.7|31993|32061.3|32000.5|32072.8|32000.5|32061.3|31988.1|11
1643320570000|2022-01-27 21:56:10|32060.8|31999.6|32066.9|31995.4|32067.3|31999.6|32060.8|31993.5|9
1643320580000|2022-01-27 21:56:20|32065.6|31996.9|32064.9|31998.3|32067|31998.3|32064.9|31995.9|4
1643320590000|2022-01-27 21:56:30|32065.7|31989|32066.8|31995.6|32074.1|31995.6|32065.7|31989|8
1643320600000|2022-01-27 21:56:40|32068.2|31994.1|32068.9|31992.6|32068.9|31995.9|32066.1|31992.6|15
1643320610000|2022-01-27 21:56:50|32068.4|31992.1|32062.5|31998.5|32073.5|31998.5|32062.5|31987.6|11
1643320620000|2022-01-27 21:57:00|32076.8|31973.3|32073.3|31987.4|32078.5|31988.6|32068.8|31973.3|16
1643320630000|2022-01-27 21:57:10|32073.6|31986.8|32073.7|31987.8|32076.7|31988|32073.6|31984.7|10
1643320640000|2022-01-27 21:57:20|32072.7|31988.6|32068.9|31996.7|32075.2|31996.7|32068.9|31982.9|10
1643320650000|2022-01-27 21:57:30|32070.7|31994.1|32073.7|31988.9|32074.1|31994.1|32070.2|31988.6|6
1643320660000|2022-01-27 21:57:40|32072.7|31990.2|32070.3|31990.5|32075.1|31991.7|32070.1|31986.9|9
1643320670000|2022-01-27 21:57:50|32071.1|31989.2|32066.6|31989.4|32073.8|31998.8|32066|31985.6|7
1643320680000|2022-01-27 21:58:00|32067.4|31987|32070.7|31983.3|32072.1|31987|32067.4|31980.8|7
1643320690000|2022-01-27 21:58:10|32076.4|31978.7|32067.5|31996.6|32076.8|31996.6|32067.5|31977.9|7
1643320700000|2022-01-27 21:58:20|32068.7|31994|32065.9|31992.5|32070.1|31994|32065.9|31990.8|11
1643320710000|2022-01-27 21:58:30|32076.4|31979.2|32068.3|31988.5|32076.6|31988.5|32068.3|31979.1|12
1643320720000|2022-01-27 21:58:40|32068.5|31988.4|32066.4|31991.1|32068.5|31991.1|32066.4|31988.4|4
1643320730000|2022-01-27 21:58:50|32067.1|31990.3|32067.7|31985.2|32069.7|31990.6|32061.5|31981.4|8
1643320740000|2022-01-27 21:59:00|32066.7|31985.9|32071.8|31976.6|32075.1|31985.9|32066.6|31976.3|15
1643320750000|2022-01-27 21:59:10|32072.1|31976.3|32069.5|31981.6|32072.1|31983.8|32068.3|31976.3|8
1643320760000|2022-01-27 21:59:20|32070.2|31979.9|32064.4|31991.4|32070.2|31992|32064.4|31979.9|9
1643320770000|2022-01-27 21:59:30|32062.5|31991.9|32060.6|31993.2|32063|31993.3|32060.6|31991.9|12
1643320780000|2022-01-27 21:59:40|32061.4|31992.8|32067|31987.1|32067|31992.8|32061.4|31987.1|6
1643320790000|2022-01-27 21:59:50|32066.8|31988.3|32079.8|31972.3|32086.3|31993.3|32060.3|31964.9|19
1643320800000|2022-01-27 22:00:00|32078.9|31963.9|32078.9|31958.9|32079.5|31968.4|32076.8|31956.8|6
1643320810000|2022-01-27 22:00:10|32076.3|31956.3|32076.3|31956.3|32076.3|31956.3|32076.3|31956.3|1
1643320820000|2022-01-27 22:00:20|32080.1|31960.1|32080.1|31960.1|32080.1|31960.1|32080.1|31960.1|1
1643320830000|2022-01-27 22:00:30|32074|31954|32074|31954|32074|31954|32074|31954|1
1643320840000|2022-01-27 22:00:40|32076.7|31956.7|32067.5|31947.5|32076.7|31956.7|32067.5|31947.5|4
1643320850000|2022-01-27 22:00:50|32065.5|31945.5|32066.2|31946.2|32066.2|31946.2|32065.5|31945.5|2
1643320860000|2022-01-27 22:01:00|32068.9|31948.9|32068.5|31948.5|32068.9|31948.9|32066.3|31946.3|3
1643320880000|2022-01-27 22:01:20|32066.3|31946.3|32067.4|31947.4|32067.4|31947.4|32066.3|31946.3|2
1643320890000|2022-01-27 22:01:30|32065.2|31945.2|32069.5|31949.5|32069.5|31949.5|32065.2|31945.2|2
1643320910000|2022-01-27 22:01:50|32068.6|31948.6|32068.5|31948.5|32068.6|31948.6|32068.5|31948.5|2
1643320920000|2022-01-27 22:02:00|32070.3|31950.3|32067.8|31947.8|32070.3|31950.3|32067.7|31947.7|4
1643320930000|2022-01-27 22:02:10|32073.1|31953.1|32073.1|31953.1|32073.1|31953.1|32073.1|31953.1|1
1643320940000|2022-01-27 22:02:20|32070.5|31950.5|32070.5|31950.5|32070.5|31950.5|32070.5|31950.5|1
1643321030000|2022-01-27 22:03:50|32053.3|31933.3|32053.3|31933.3|32053.3|31933.3|32053.3|31933.3|1
1643321040000|2022-01-27 22:04:00|32050.5|31930.5|32048.6|31928.6|32050.5|31930.5|32048.6|31928.6|2
1643321070000|2022-01-27 22:04:30|32046|31926|32040.1|31920.1|32046|31926|32035.7|31915.7|3
1643321090000|2022-01-27 22:04:50|32039.7|31919.7|32039.7|31919.7|32039.7|31919.7|32039.7|31919.7|1
1643321100000|2022-01-27 22:05:00|32041.2|31921.2|32041.2|31921.2|32041.2|31921.2|32041.2|31921.2|1
1643321120000|2022-01-27 22:05:20|32042.2|31922.2|32040|31920|32042.2|31922.2|32040|31920|3
1643321130000|2022-01-27 22:05:30|32040.2|31920.2|32044|31924|32044|31924|32040.2|31920.2|6
1643321140000|2022-01-27 22:05:40|32044.1|31924.1|32044.1|31924.1|32044.1|31924.1|32044.1|31924.1|1
1643321150000|2022-01-27 22:05:50|32045.3|31925.3|32044.4|31924.4|32045.3|31925.3|32044.4|31924.4|2
1643321160000|2022-01-27 22:06:00|32043.7|31923.7|32043.7|31923.7|32043.7|31923.7|32043.7|31923.7|1
1643321170000|2022-01-27 22:06:10|32044.8|31924.8|32043.7|31923.7|32044.8|31924.8|32043.7|31923.7|2
1643321180000|2022-01-27 22:06:20|32045.3|31925.3|32045.3|31925.3|32045.3|31925.3|32045.3|31925.3|1
1643321190000|2022-01-27 22:06:30|32047.2|31927.2|32047.2|31927.2|32047.2|31927.2|32047.2|31927.2|1
1643321200000|2022-01-27 22:06:40|32047.5|31927.5|32047|31927|32047.5|31927.5|32047|31927|2
1643321220000|2022-01-27 22:07:00|32046.7|31926.7|32043.7|31923.7|32046.7|31926.7|32043.7|31923.7|3
1643321230000|2022-01-27 22:07:10|32044.7|31924.7|32044.7|31924.7|32044.7|31924.7|32044.7|31924.7|1
1643321240000|2022-01-27 22:07:20|32045.5|31925.5|32045.5|31925.5|32045.5|31925.5|32045.5|31925.5|1
1643321260000|2022-01-27 22:07:40|32046.1|31926.1|32046.1|31926.1|32046.1|31926.1|32046.1|31926.1|1
1643321270000|2022-01-27 22:07:50|32045.7|31925.7|32045.7|31925.7|32045.7|31925.7|32045.7|31925.7|1
1643321280000|2022-01-27 22:08:00|32044.9|31924.9|32042.8|31922.8|32044.9|31924.9|32042.8|31922.8|5
1643321290000|2022-01-27 22:08:10|32043.4|31923.4|32046.3|31926.3|32047|31927|32043.4|31923.4|3
1643321300000|2022-01-27 22:08:20|32045.9|31925.9|32048.2|31928.2|32048.2|31928.2|32045.8|31925.8|3
1643321310000|2022-01-27 22:08:30|32045.5|31925.5|32045.5|31925.5|32045.5|31925.5|32045.5|31925.5|1
1643321320000|2022-01-27 22:08:40|32047.7|31927.7|32048|31928|32048|31928|32047.7|31927.7|2
1643321340000|2022-01-27 22:09:00|32047.9|31927.9|32048|31928|32048|31928|32047.9|31927.9|2
1643321380000|2022-01-27 22:09:40|32045.8|31925.8|32045.5|31925.5|32045.8|31925.8|32045.5|31925.5|2
1643321390000|2022-01-27 22:09:50|32045.4|31925.4|32045.4|31925.4|32045.4|31925.4|32045.3|31925.3|3
1643321400000|2022-01-27 22:10:00|32043.4|31923.4|32047.5|31927.5|32049.7|31929.7|32043.4|31923.4|6
1643321410000|2022-01-27 22:10:10|32046.8|31926.8|32047.3|31927.3|32047.3|31927.3|32046.7|31926.7|4
1643321420000|2022-01-27 22:10:20|32050.3|31930.3|32042.9|31922.9|32050.3|31930.3|32042.9|31922.9|2
1643321430000|2022-01-27 22:10:30|32042.6|31922.6|32043.5|31923.5|32043.5|31923.5|32040.7|31920.7|5
1643321440000|2022-01-27 22:10:40|32043.4|31923.4|32045.9|31925.9|32051.2|31931.2|32043.4|31923.4|10
1643321450000|2022-01-27 22:10:50|32047.7|31927.7|32043.6|31923.6|32047.8|31927.8|32043.5|31923.5|8
1643321460000|2022-01-27 22:11:00|32043.4|31923.4|32043.3|31923.3|32043.4|31923.4|32043.3|31923.3|2
1643321470000|2022-01-27 22:11:10|32049.7|31929.7|32047.2|31927.2|32049.7|31929.7|32047.2|31927.2|6
1643321480000|2022-01-27 22:11:20|32042.7|31922.7|32043.5|31923.5|32043.5|31923.5|32042.7|31922.7|2
1643321490000|2022-01-27 22:11:30|32043.4|31923.4|32043.4|31923.4|32043.4|31923.4|32043.4|31923.4|1
1643321500000|2022-01-27 22:11:40|32054|31934|32043.3|31923.3|32054|31934|32043.1|31923.1|5
1643321510000|2022-01-27 22:11:50|32043.5|31923.5|32041.2|31921.2|32043.5|31923.5|32040.8|31920.8|6
1643321520000|2022-01-27 22:12:00|32041.4|31921.4|32041.2|31921.2|32041.4|31921.4|32041.2|31921.2|2
1643321530000|2022-01-27 22:12:10|32041.4|31921.4|32047|31927|32048.3|31928.3|32041.4|31921.4|8
1643321540000|2022-01-27 22:12:20|32042.3|31922.3|32042.3|31922.3|32042.4|31922.4|32042.3|31922.3|3
1643321550000|2022-01-27 22:12:30|32042.4|31922.4|32042.6|31922.6|32042.6|31922.6|32042.4|31922.4|3
1643321560000|2022-01-27 22:12:40|32051.1|31931.1|32047|31927|32051.1|31931.1|32047|31927|6
1643321570000|2022-01-27 22:12:50|32049|31929|32047|31927|32049|31929|32047|31927|2
1643321580000|2022-01-27 22:13:00|32034.7|31914.7|32037.7|31917.7|32042.4|31922.4|32034.7|31914.7|8
1643321590000|2022-01-27 22:13:10|32037.3|31917.3|32036.5|31916.5|32044.9|31924.9|32036.5|31916.5|10
1643321600000|2022-01-27 22:13:20|32039.2|31919.2|32039.6|31919.6|32039.6|31919.6|32036.7|31916.7|4
1643321610000|2022-01-27 22:13:30|32045.5|31925.5|32046.5|31926.5|32048.6|31928.6|32045.5|31925.5|7
1643321620000|2022-01-27 22:13:40|32041.4|31921.4|32042.8|31922.8|32042.8|31922.8|32041.4|31921.4|4
1643321640000|2022-01-27 22:14:00|32048.8|31928.8|32047.8|31927.8|32048.9|31928.9|32047.8|31927.8|8
1643321650000|2022-01-27 22:14:10|32047.7|31927.7|32043.7|31923.7|32047.7|31927.7|32043.5|31923.5|6
1643321660000|2022-01-27 22:14:20|32054|31934|32044.1|31924.1|32054|31934|32043.7|31923.7|6
1643321670000|2022-01-27 22:14:30|32044|31924|32044.1|31924.1|32044.1|31924.1|32044|31924|2
1643321680000|2022-01-27 22:14:40|32044|31924|32043.7|31923.7|32051.5|31931.5|32043.4|31923.4|13
1643321690000|2022-01-27 22:14:50|32043.8|31923.8|32040.5|31920.5|32044.7|31924.7|32037.9|31917.9|9
1643321700000|2022-01-27 22:15:00|32042.9|31922.9|32043.4|31923.4|32047.8|31927.8|32042.1|31922.1|11
1643321710000|2022-01-27 22:15:10|32044.7|31924.7|32052.2|31932.2|32052.3|31932.3|32042.2|31922.2|10
1643321720000|2022-01-27 22:15:20|32052.3|31932.3|32046.4|31926.4|32052.3|31932.3|32046.4|31926.4|11
1643321730000|2022-01-27 22:15:30|32049.1|31929.1|32052.2|31932.2|32053.8|31933.8|32048.5|31928.5|7
1643321740000|2022-01-27 22:15:40|32051.9|31931.9|32052.8|31932.8|32052.8|31932.8|32051.9|31931.9|5
1643321750000|2022-01-27 22:15:50|32052.7|31932.7|32051.1|31931.1|32052.7|31932.7|32051.1|31931.1|6
1643321760000|2022-01-27 22:16:00|32060.9|31940.9|32056.5|31936.5|32060.9|31940.9|32056.5|31936.5|6
1643321770000|2022-01-27 22:16:10|32055.8|31935.8|32044.2|31924.2|32055.8|31935.8|32040.7|31920.7|7
1643321780000|2022-01-27 22:16:20|32044.1|31924.1|32054.1|31934.1|32054.5|31934.5|32044.1|31924.1|8
1643321790000|2022-01-27 22:16:30|32052.2|31932.2|32050.7|31930.7|32052.2|31932.2|32050.7|31930.7|4
1643321800000|2022-01-27 22:16:40|32053.5|31933.5|32049.8|31929.8|32053.5|31933.5|32049.8|31929.8|5
1643321810000|2022-01-27 22:16:50|32051.2|31931.2|32058|31938|32058|31938|32051|31931|5
1643321820000|2022-01-27 22:17:00|32053.9|31933.9|32053.9|31933.9|32056.3|31936.3|32053.9|31933.9|3
1643321830000|2022-01-27 22:17:10|32054.9|31934.9|32057.3|31937.3|32059.5|31939.5|32045.5|31925.5|15
1643321840000|2022-01-27 22:17:20|32056.8|31936.8|32051.1|31931.1|32059.6|31939.6|32051.1|31931.1|9
1643321850000|2022-01-27 22:17:30|32052.3|31932.3|32049.8|31929.8|32052.6|31932.6|32048.9|31928.9|7
1643321860000|2022-01-27 22:17:40|32046.3|31926.3|32048.1|31928.1|32055.5|31935.5|32046.3|31926.3|8
1643321880000|2022-01-27 22:18:00|32048.2|31928.2|32045.4|31925.4|32058.4|31938.4|32045.4|31925.4|5
1643321890000|2022-01-27 22:18:10|32048.3|31928.3|32051.7|31931.7|32054|31934|32048.3|31928.3|16
1643321900000|2022-01-27 22:18:20|32052.9|31932.9|32055.6|31935.6|32055.6|31935.6|32049.5|31929.5|7
1643321910000|2022-01-27 22:18:30|32055.4|31935.4|32059.2|31939.2|32060.6|31940.6|32051.9|31931.9|10
1643321920000|2022-01-27 22:18:40|32059.6|31939.6|32057.1|31937.1|32059.9|31939.9|32057.1|31937.1|4
1643321930000|2022-01-27 22:18:50|32057.2|31937.2|32063.2|31943.2|32065.2|31945.2|32057.1|31937.1|5
1643321940000|2022-01-27 22:19:00|32062.4|31942.4|32055.6|31935.6|32062.4|31942.4|32055.3|31935.3|10
1643321950000|2022-01-27 22:19:10|32055.9|31935.9|32055.6|31935.6|32055.9|31935.9|32055.6|31935.6|3
1643321960000|2022-01-27 22:19:20|32055.8|31935.8|32060.4|31940.4|32061.7|31941.7|32055.1|31935.1|5
1643321970000|2022-01-27 22:19:30|32061.1|31941.1|32059|31939|32061.1|31941.1|32058.6|31938.6|9
1643321980000|2022-01-27 22:19:40|32058.4|31938.4|32056.3|31936.3|32058.4|31938.4|32055.1|31935.1|8
1643321990000|2022-01-27 22:19:50|32056.4|31936.4|32059.9|31939.9|32059.9|31939.9|32056.3|31936.3|6
1643322000000|2022-01-27 22:20:00|32059.4|31939.4|32058.4|31938.4|32059.4|31939.4|32058.4|31938.4|5
1643322010000|2022-01-27 22:20:10|32056.3|31936.3|32056.3|31936.3|32056.4|31936.4|32056.3|31936.3|3
1643322020000|2022-01-27 22:20:20|32060.3|31940.3|32059.9|31939.9|32060.3|31940.3|32059.9|31939.9|2
1643322030000|2022-01-27 22:20:30|32059.3|31939.3|32056.3|31936.3|32059.3|31939.3|32056.2|31936.2|9
1643322040000|2022-01-27 22:20:40|32056.9|31936.9|32055.9|31935.9|32056.9|31936.9|32055.6|31935.6|7
1643322050000|2022-01-27 22:20:50|32055.8|31935.8|32059.8|31939.8|32059.8|31939.8|32055.8|31935.8|9
1643322060000|2022-01-27 22:21:00|32059.3|31939.3|32058.3|31938.3|32059.5|31939.5|32058.3|31938.3|4
1643322070000|2022-01-27 22:21:10|32059.8|31939.8|32059.8|31939.8|32059.8|31939.8|32059.8|31939.8|1
1643322080000|2022-01-27 22:21:20|32060.3|31940.3|32056|31936|32060.3|31940.3|32056|31936|5
1643322090000|2022-01-27 22:21:30|32055.9|31935.9|32059.7|31939.7|32060.2|31940.2|32055.8|31935.8|4
1643322100000|2022-01-27 22:21:40|32058.7|31938.7|32059.6|31939.6|32059.6|31939.6|32055.6|31935.6|6
1643322110000|2022-01-27 22:21:50|32059.5|31939.5|32058.7|31938.7|32059.5|31939.5|32057.7|31937.7|6
1643322120000|2022-01-27 22:22:00|32058.3|31938.3|32057.2|31937.2|32058.3|31938.3|32057.1|31937.1|4
1643322130000|2022-01-27 22:22:10|32057.3|31937.3|32056.2|31936.2|32060.9|31940.9|32056.2|31936.2|8
1643322140000|2022-01-27 22:22:20|32059.5|31939.5|32059.5|31939.5|32059.5|31939.5|32059.5|31939.5|1
1643322150000|2022-01-27 22:22:30|32058.9|31938.9|32057.9|31937.9|32058.9|31938.9|32057.8|31937.8|4
1643322160000|2022-01-27 22:22:40|32067.1|31947.1|32061.1|31941.1|32069|31949|32061.1|31941.1|8
1643322170000|2022-01-27 22:22:50|32060.9|31940.9|32060.7|31940.7|32062|31942|32059.6|31939.6|6
1643322180000|2022-01-27 22:23:00|32060.5|31940.5|32058.8|31938.8|32064.2|31944.2|32052.9|31932.9|14
1643322190000|2022-01-27 22:23:10|32060.7|31940.7|32060.9|31940.9|32063.8|31943.8|32058.2|31938.2|10
1643322200000|2022-01-27 22:23:20|32060.1|31940.1|32059.5|31939.5|32060.4|31940.4|32057.8|31937.8|8
1643322210000|2022-01-27 22:23:30|32061|31941|32057|31937|32061|31941|32056.1|31936.1|11
1643322220000|2022-01-27 22:23:40|32056.5|31936.5|32056.9|31936.9|32057.6|31937.6|32056.3|31936.3|8
1643322230000|2022-01-27 22:23:50|32056.6|31936.6|32056.7|31936.7|32057.3|31937.3|32056.6|31936.6|6
1643322240000|2022-01-27 22:24:00|32057.6|31937.6|32055.1|31935.1|32057.6|31937.6|32055.1|31935.1|8
1643322260000|2022-01-27 22:24:20|32055.8|31935.8|32056.7|31936.7|32056.7|31936.7|32055.8|31935.8|3
1643322270000|2022-01-27 22:24:30|32055.1|31935.1|32067.6|31947.6|32067.6|31947.6|32055.1|31935.1|7
1643322280000|2022-01-27 22:24:40|32063|31943|32060.2|31940.2|32067.6|31947.6|32060.2|31940.2|4
1643322290000|2022-01-27 22:24:50|32068|31948|32063.7|31943.7|32068|31948|32063.7|31943.7|4
1643322300000|2022-01-27 22:25:00|32062.4|31942.4|32056.6|31936.6|32062.4|31942.4|32056.6|31936.6|3
1643322310000|2022-01-27 22:25:10|32056.8|31936.8|32056.6|31936.6|32056.8|31936.8|32056.6|31936.6|3
1643322320000|2022-01-27 22:25:20|32056.5|31936.5|32072.3|31952.3|32074.1|31954.1|32056.5|31936.5|6
1643322330000|2022-01-27 22:25:30|32067|31947|32063.8|31943.8|32069.4|31949.4|32059.8|31939.8|6
1643322340000|2022-01-27 22:25:40|32062.5|31942.5|32066.8|31946.8|32067.7|31947.7|32060.9|31940.9|5
1643322350000|2022-01-27 22:25:50|32069.4|31949.4|32056.6|31936.6|32069.4|31949.4|32056.6|31936.6|4
1643322360000|2022-01-27 22:26:00|32056.9|31936.9|32058.1|31938.1|32061.8|31941.8|32056.9|31936.9|17
1643322370000|2022-01-27 22:26:10|32058.2|31938.2|32057.8|31937.8|32058.2|31938.2|32057.8|31937.8|5
1643322380000|2022-01-27 22:26:20|32058|31938|32057.8|31937.8|32058.1|31938.1|32056.5|31936.5|8
1643322390000|2022-01-27 22:26:30|32056.9|31936.9|32058.1|31938.1|32058.1|31938.1|32054.5|31934.5|6
1643322400000|2022-01-27 22:26:40|32057|31937|32056.4|31936.4|32057|31937|32056.2|31936.2|6
1643322410000|2022-01-27 22:26:50|32056.2|31936.2|32059.1|31939.1|32059.4|31939.4|32056.2|31936.2|4
1643322420000|2022-01-27 22:27:00|32058.8|31938.8|32056.5|31936.5|32058.8|31938.8|32056.5|31936.5|6
1643322430000|2022-01-27 22:27:10|32069.2|31949.2|32062|31942|32071.7|31951.7|32062|31942|5
1643322440000|2022-01-27 22:27:20|32062.8|31942.8|32056.4|31936.4|32062.8|31942.8|32056.3|31936.3|3
1643322450000|2022-01-27 22:27:30|32065.6|31945.6|32062.1|31942.1|32067|31947|32062.1|31942.1|5
1643322460000|2022-01-27 22:27:40|32060.5|31940.5|32056.3|31936.3|32067|31947|32056.3|31936.3|6
1643322480000|2022-01-27 22:28:00|32062.3|31942.3|32059.5|31939.5|32062.3|31942.3|32052|31932|7
1643322490000|2022-01-27 22:28:10|32061.1|31941.1|32061.7|31941.7|32061.8|31941.8|32060.2|31940.2|13
1643322500000|2022-01-27 22:28:20|32060.8|31940.8|32061.5|31941.5|32062.9|31942.9|32060.8|31940.8|13
1643322510000|2022-01-27 22:28:30|32061.4|31941.4|32060.2|31940.2|32061.4|31941.4|32059.8|31939.8|5
1643322520000|2022-01-27 22:28:40|32059.5|31939.5|32061|31941|32062.3|31942.3|32059.5|31939.5|7
1643322530000|2022-01-27 22:28:50|32060.9|31940.9|32060.9|31940.9|32061.6|31941.6|32060.9|31940.9|4
1643322540000|2022-01-27 22:29:00|32061|31941|32070.8|31950.8|32073.2|31953.2|32058.2|31938.2|5
1643322550000|2022-01-27 22:29:10|32064.1|31944.1|32064.8|31944.8|32072.1|31952.1|32064.1|31944.1|5
1643322560000|2022-01-27 22:29:20|32072.8|31952.8|32061.1|31941.1|32073.5|31953.5|32057.6|31937.6|12
1643322570000|2022-01-27 22:29:30|32061|31941|32058.2|31938.2|32061|31941|32058.2|31938.2|9
1643322580000|2022-01-27 22:29:40|32058.3|31938.3|32059.9|31939.9|32061.5|31941.5|32058.3|31938.3|8
1643322590000|2022-01-27 22:29:50|32060.5|31940.5|32058.8|31938.8|32060.5|31940.5|32058.8|31938.8|12
1643322600000|2022-01-27 22:30:00|32058.5|31938.5|32058.9|31938.9|32062|31942|32057.9|31937.9|19
1643322610000|2022-01-27 22:30:10|32059.2|31939.2|32051.8|31931.8|32059.2|31939.2|32048.6|31928.6|20
1643322620000|2022-01-27 22:30:20|32053.1|31933.1|32051.4|31931.4|32053.2|31933.2|32051.4|31931.4|6
1643322630000|2022-01-27 22:30:30|32051.5|31931.5|32042.8|31922.8|32051.8|31931.8|32042.8|31922.8|12
1643322640000|2022-01-27 22:30:40|32042.2|31922.2|32056.4|31936.4|32057.7|31937.7|32041.8|31921.8|15
1643322650000|2022-01-27 22:30:50|32055.8|31935.8|32056.3|31936.3|32057.9|31937.9|32055.8|31935.8|13
1643322660000|2022-01-27 22:31:00|32055.9|31935.9|32054.7|31934.7|32057.6|31937.6|32054.7|31934.7|9
1643322670000|2022-01-27 22:31:10|32055.7|31935.7|32056|31936|32056.5|31936.5|32055.2|31935.2|10
1643322680000|2022-01-27 22:31:20|32056.9|31936.9|32056.9|31936.9|32057.4|31937.4|32055.8|31935.8|14
1643322690000|2022-01-27 22:31:30|32056.3|31936.3|32055.9|31935.9|32057.8|31937.8|32055.9|31935.9|10
1643322700000|2022-01-27 22:31:40|32056.4|31936.4|32056.7|31936.7|32057|31937|32056|31936|9
1643322710000|2022-01-27 22:31:50|32056.6|31936.6|32055.3|31935.3|32056.6|31936.6|32055.1|31935.1|5
1643322720000|2022-01-27 22:32:00|32052.2|31932.2|32052.2|31932.2|32052.4|31932.4|32051.8|31931.8|5
1643322730000|2022-01-27 22:32:10|32052.5|31932.5|32054.5|31934.5|32054.9|31934.9|32052.5|31932.5|7
1643322740000|2022-01-27 22:32:20|32054.1|31934.1|32056.1|31936.1|32056.1|31936.1|32054.1|31934.1|5
1643322750000|2022-01-27 22:32:30|32058.5|31938.5|32054.8|31934.8|32058.5|31938.5|32054.8|31934.8|6
1643322760000|2022-01-27 22:32:40|32054.5|31934.5|32054.2|31934.2|32054.5|31934.5|32054|31934|3
1643322770000|2022-01-27 22:32:50|32054|31934|32054.2|31934.2|32054.4|31934.4|32054|31934|5
1643322780000|2022-01-27 22:33:00|32057.7|31937.7|32056.4|31936.4|32057.7|31937.7|32055.5|31935.5|7
1643322790000|2022-01-27 22:33:10|32056.5|31936.5|32056|31936|32056.6|31936.6|32056|31936|3
1643322800000|2022-01-27 22:33:20|32057.8|31937.8|32056.6|31936.6|32058.1|31938.1|32056.6|31936.6|5
1643322810000|2022-01-27 22:33:30|32057|31937|32054.9|31934.9|32057|31937|32054.9|31934.9|3
1643322820000|2022-01-27 22:33:40|32054.1|31934.1|32056|31936|32059.5|31939.5|32054.1|31934.1|8
1643322830000|2022-01-27 22:33:50|32057.2|31937.2|32058.5|31938.5|32058.5|31938.5|32056.6|31936.6|5
1643322840000|2022-01-27 22:34:00|32055.6|31935.6|32056.9|31936.9|32057.7|31937.7|32054.5|31934.5|10
1643322850000|2022-01-27 22:34:10|32057.1|31937.1|32055.8|31935.8|32057.1|31937.1|32054.7|31934.7|5
1643322860000|2022-01-27 22:34:20|32057.6|31937.6|32056.1|31936.1|32057.6|31937.6|32056.1|31936.1|8
1643322870000|2022-01-27 22:34:30|32059.3|31939.3|32056.9|31936.9|32059.3|31939.3|32056.9|31936.9|9
1643322880000|2022-01-27 22:34:40|32056.5|31936.5|32056.5|31936.5|32056.6|31936.6|32056.5|31936.5|3
1643322890000|2022-01-27 22:34:50|32063.6|31943.6|32053.8|31933.8|32063.6|31943.6|32053.7|31933.7|7
1643322900000|2022-01-27 22:35:00|32053.7|31933.7|32052.9|31932.9|32053.8|31933.8|32052.9|31932.9|9
1643322910000|2022-01-27 22:35:10|32052.8|31932.8|32051.9|31931.9|32053.9|31933.9|32051.9|31931.9|8
1643322920000|2022-01-27 22:35:20|32051.8|31931.8|32044.5|31924.5|32053.1|31933.1|32044.5|31924.5|11
1643322930000|2022-01-27 22:35:30|32052|31932|32052.1|31932.1|32052.1|31932.1|32051|31931|6
1643322940000|2022-01-27 22:35:40|32050.7|31930.7|32051.9|31931.9|32052.5|31932.5|32050.7|31930.7|7
1643322950000|2022-01-27 22:35:50|32058.4|31938.4|32055.7|31935.7|32058.4|31938.4|32053.5|31933.5|5
1643322960000|2022-01-27 22:36:00|32055.1|31935.1|32053.2|31933.2|32055.1|31935.1|32053|31933|6
1643322970000|2022-01-27 22:36:10|32053.1|31933.1|32051.6|31931.6|32053.1|31933.1|32051.6|31931.6|8
1643322980000|2022-01-27 22:36:20|32051.3|31931.3|32047|31927|32053.9|31933.9|32047|31927|9
1643322990000|2022-01-27 22:36:30|32049.4|31929.4|32048.4|31928.4|32051.1|31931.1|32048|31928|15
1643323000000|2022-01-27 22:36:40|32048.5|31928.5|32049.3|31929.3|32049.7|31929.7|32048.5|31928.5|15
1643323010000|2022-01-27 22:36:50|32049.1|31929.1|32050.1|31930.1|32050.6|31930.6|32046|31926|14
1643323020000|2022-01-27 22:37:00|32044.9|31924.9|32046.3|31926.3|32048.1|31928.1|32044.3|31924.3|19
1643323030000|2022-01-27 22:37:10|32046.6|31926.6|32047|31927|32048.1|31928.1|32046.4|31926.4|9
1643323040000|2022-01-27 22:37:20|32049.3|31929.3|32052|31932|32053.1|31933.1|32048.7|31928.7|15
1643323050000|2022-01-27 22:37:30|32051.4|31931.4|32050.7|31930.7|32051.4|31931.4|32050.3|31930.3|9
1643323060000|2022-01-27 22:37:40|32050.8|31930.8|32047.1|31927.1|32050.8|31930.8|32046.4|31926.4|11
1643323070000|2022-01-27 22:37:50|32047.6|31927.6|32053.2|31933.2|32054|31934|32047.4|31927.4|6
1643323080000|2022-01-27 22:38:00|32052.7|31932.7|32053|31933|32053.3|31933.3|32052.3|31932.3|8
1643323090000|2022-01-27 22:38:10|32052.3|31932.3|32052.5|31932.5|32056|31936|32051|31931|12
1643323100000|2022-01-27 22:38:20|32046.4|31926.4|32049.8|31929.8|32050.4|31930.4|32046.4|31926.4|8
1643323110000|2022-01-27 22:38:30|32049.7|31929.7|32052.3|31932.3|32052.9|31932.9|32049.7|31929.7|13
1643323120000|2022-01-27 22:38:40|32051.7|31931.7|32051.5|31931.5|32051.9|31931.9|32051.4|31931.4|10
1643323130000|2022-01-27 22:38:50|32050.4|31930.4|32054.3|31934.3|32056|31936|32050.4|31930.4|5
1643323140000|2022-01-27 22:39:00|32053.4|31933.4|32052.5|31932.5|32053.4|31933.4|32052|31932|5
1643323150000|2022-01-27 22:39:10|32052.8|31932.8|32052.6|31932.6|32053.5|31933.5|32051.5|31931.5|12
1643323160000|2022-01-27 22:39:20|32051.3|31931.3|32054.6|31934.6|32057.5|31937.5|32051.3|31931.3|6
1643323170000|2022-01-27 22:39:30|32055.2|31935.2|32053.7|31933.7|32055.2|31935.2|32052.9|31932.9|8
1643323180000|2022-01-27 22:39:40|32053.3|31933.3|32050.7|31930.7|32053.3|31933.3|32050.7|31930.7|7
1643323190000|2022-01-27 22:39:50|32050.4|31930.4|32054.6|31934.6|32055.5|31935.5|32049.9|31929.9|9
1643323200000|2022-01-27 22:40:00|32047.6|31927.6|32049.7|31929.7|32050.2|31930.2|32047.6|31927.6|7
1643323210000|2022-01-27 22:40:10|32050.2|31930.2|32052.2|31932.2|32052.2|31932.2|32050.2|31930.2|6
1643323220000|2022-01-27 22:40:20|32051.4|31931.4|32052.2|31932.2|32053.5|31933.5|32050.1|31930.1|7
1643323230000|2022-01-27 22:40:30|32056.9|31936.9|32050.3|31930.3|32059.1|31939.1|32050.3|31930.3|5
1643323240000|2022-01-27 22:40:40|32055.9|31935.9|32053.8|31933.8|32055.9|31935.9|32053.8|31933.8|3
1643323250000|2022-01-27 22:40:50|32053.1|31933.1|32052.4|31932.4|32053.1|31933.1|32052.1|31932.1|5
1643323260000|2022-01-27 22:41:00|32053.4|31933.4|32061.6|31941.6|32061.6|31941.6|32048.9|31928.9|10
1643323270000|2022-01-27 22:41:10|32056.7|31936.7|32053.5|31933.5|32056.7|31936.7|32051.1|31931.1|7
1643323280000|2022-01-27 22:41:20|32056.9|31936.9|32055.9|31935.9|32056.9|31936.9|32053.3|31933.3|7
1643323290000|2022-01-27 22:41:30|32054.5|31934.5|32052|31932|32054.5|31934.5|32049|31929|5
1643323300000|2022-01-27 22:41:40|32052.2|31932.2|32052.5|31932.5|32055.6|31935.6|32050.6|31930.6|6
1643323310000|2022-01-27 22:41:50|32053.4|31933.4|32052.5|31932.5|32053.4|31933.4|32052.5|31932.5|6
1643323320000|2022-01-27 22:42:00|32052.6|31932.6|32053.5|31933.5|32056.6|31936.6|32052.1|31932.1|7
1643323330000|2022-01-27 22:42:10|32054.9|31934.9|32051.7|31931.7|32054.9|31934.9|32051.1|31931.1|10
1643323340000|2022-01-27 22:42:20|32050.7|31930.7|32051.3|31931.3|32051.3|31931.3|32050.7|31930.7|4
1643323350000|2022-01-27 22:42:30|32050.7|31930.7|32055.3|31935.3|32055.3|31935.3|32050.7|31930.7|9
1643323360000|2022-01-27 22:42:40|32055.4|31935.4|32049.1|31929.1|32055.4|31935.4|32049|31929|3
1643323370000|2022-01-27 22:42:50|32050.1|31930.1|32054.5|31934.5|32054.7|31934.7|32048.1|31928.1|6
1643323380000|2022-01-27 22:43:00|32056.2|31936.2|32055.2|31935.2|32057.1|31937.1|32052.1|31932.1|9
1643323390000|2022-01-27 22:43:10|32054.2|31934.2|32053.9|31933.9|32055.9|31935.9|32053.8|31933.8|7
1643323400000|2022-01-27 22:43:20|32050.4|31930.4|32054|31934|32055.6|31935.6|32050.3|31930.3|7
1643323410000|2022-01-27 22:43:30|32054.2|31934.2|32051.7|31931.7|32054.2|31934.2|32051.7|31931.7|4
1643323420000|2022-01-27 22:43:40|32050.6|31930.6|32050.6|31930.6|32059|31939|32050.6|31930.6|11
1643323430000|2022-01-27 22:43:50|32050.4|31930.4|32056.3|31936.3|32056.4|31936.4|32050.4|31930.4|10
1643323440000|2022-01-27 22:44:00|32050.6|31930.6|32055.1|31935.1|32055.8|31935.8|32050.6|31930.6|6
1643323450000|2022-01-27 22:44:10|32054.6|31934.6|32050.6|31930.6|32057.4|31937.4|32050.6|31930.6|6
1643323460000|2022-01-27 22:44:20|32051|31931|32051.7|31931.7|32056|31936|32051|31931|5
1643323470000|2022-01-27 22:44:30|32051.6|31931.6|32050.9|31930.9|32052.4|31932.4|32050.5|31930.5|9
1643323480000|2022-01-27 22:44:40|32050.5|31930.5|32053.5|31933.5|32053.5|31933.5|32050.4|31930.4|8
1643323490000|2022-01-27 22:44:50|32051.7|31931.7|32053.7|31933.7|32053.8|31933.8|32050.7|31930.7|5
1643323500000|2022-01-27 22:45:00|32052.7|31932.7|32054|31934|32055.7|31935.7|32052.7|31932.7|9
1643323510000|2022-01-27 22:45:10|32053.9|31933.9|32047.9|31927.9|32053.9|31933.9|32041.5|31921.5|9
1643323520000|2022-01-27 22:45:20|32048.5|31928.5|32036.8|31916.8|32053|31933|32036.8|31916.8|7
1643323530000|2022-01-27 22:45:30|32042.9|31922.9|32051.8|31931.8|32051.8|31931.8|32040.3|31920.3|8
1643323540000|2022-01-27 22:45:40|32047.8|31927.8|32056.3|31936.3|32056.8|31936.8|32047.8|31927.8|9
1643323550000|2022-01-27 22:45:50|32055|31935|32055.5|31935.5|32056.8|31936.8|32051.7|31931.7|8
1643323560000|2022-01-27 22:46:00|32054.9|31934.9|32051|31931|32056.2|31936.2|32045.3|31925.3|10
1643323570000|2022-01-27 22:46:10|32048.2|31928.2|32048.4|31928.4|32048.4|31928.4|32048.2|31928.2|3
1643323580000|2022-01-27 22:46:20|32037.8|31917.8|32037.8|31917.8|32037.8|31917.8|32037.8|31917.8|1
1643323590000|2022-01-27 22:46:30|32039.4|31919.4|32051.5|31931.5|32054.1|31934.1|32039.4|31919.4|4
1643323600000|2022-01-27 22:46:40|32048.5|31928.5|32042.8|31922.8|32048.5|31928.5|32036|31916|4
1643323610000|2022-01-27 22:46:50|32048.6|31928.6|32042.7|31922.7|32048.6|31928.6|32033.8|31913.8|3
1643323620000|2022-01-27 22:47:00|32048.6|31928.6|32035.6|31915.6|32048.7|31928.7|32035.6|31915.6|3
1643323630000|2022-01-27 22:47:10|32041|31921|32048.7|31928.7|32048.7|31928.7|32041|31921|2
1643323640000|2022-01-27 22:47:20|32033.2|31913.2|32048.7|31928.7|32048.7|31928.7|32033.2|31913.2|2
1643323650000|2022-01-27 22:47:30|32033|31913|32033|31913|32033|31913|32033|31913|1
1643323660000|2022-01-27 22:47:40|32048.7|31928.7|32048.7|31928.7|32048.7|31928.7|32048.7|31928.7|1
1643323670000|2022-01-27 22:47:50|32048.6|31928.6|32039.7|31919.7|32048.6|31928.6|32035.2|31915.2|3
1643323680000|2022-01-27 22:48:00|32038.2|31918.2|32048.8|31928.8|32048.8|31928.8|32033.8|31913.8|6
1643323690000|2022-01-27 22:48:10|32048.7|31928.7|32048.7|31928.7|32048.7|31928.7|32048.7|31928.7|1
1643323700000|2022-01-27 22:48:20|32052.3|31932.3|32050.9|31930.9|32052.3|31932.3|32050.9|31930.9|11
1643323710000|2022-01-27 22:48:30|32051.3|31931.3|32040|31920|32051.3|31931.3|32033.8|31913.8|6
1643323720000|2022-01-27 22:48:40|32038.7|31918.7|32041.7|31921.7|32041.7|31921.7|32037.1|31917.1|3
1643323730000|2022-01-27 22:48:50|32040|31920|32031|31911|32048.6|31928.6|32031|31911|3
1643323740000|2022-01-27 22:49:00|32047.3|31927.3|32048.4|31928.4|32051.6|31931.6|32045.4|31925.4|6
1643323750000|2022-01-27 22:49:10|32048.3|31928.3|32036.7|31916.7|32048.3|31928.3|32036.7|31916.7|2
1643323760000|2022-01-27 22:49:20|32039.6|31919.6|32039.6|31919.6|32039.6|31919.6|32039.6|31919.6|1
1643323770000|2022-01-27 22:49:30|32048.3|31928.3|32049.1|31929.1|32049.1|31929.1|32038.6|31918.6|7
1643323780000|2022-01-27 22:49:40|32048.9|31928.9|32046.3|31926.3|32048.9|31928.9|32046.3|31926.3|5
1643323790000|2022-01-27 22:49:50|32045.7|31925.7|32043.9|31923.9|32045.7|31925.7|32043.4|31923.4|4
1643323800000|2022-01-27 22:50:00|32044.5|31924.5|32042.7|31922.7|32044.5|31924.5|32042.5|31922.5|4
1643323810000|2022-01-27 22:50:10|32048.6|31928.6|32048.6|31928.6|32048.6|31928.6|32048.6|31928.6|1
1643323820000|2022-01-27 22:50:20|32036.8|31916.8|32050.6|31930.6|32053.3|31933.3|32036.8|31916.8|8
1643323830000|2022-01-27 22:50:30|32049.6|31929.6|32049.2|31929.2|32049.8|31929.8|32049.1|31929.1|8
1643323840000|2022-01-27 22:50:40|32049.9|31929.9|32050.4|31930.4|32051|31931|32037.2|31917.2|12
1643323850000|2022-01-27 22:50:50|32049.5|31929.5|32040|31920|32051.7|31931.7|32033.3|31913.3|7
1643323860000|2022-01-27 22:51:00|32041.5|31921.5|32034.7|31914.7|32047.9|31927.9|32034.7|31914.7|8
1643323870000|2022-01-27 22:51:10|32039.1|31919.1|32040.9|31920.9|32040.9|31920.9|32037.8|31917.8|3
1643323880000|2022-01-27 22:51:20|32039.1|31919.1|32047.9|31927.9|32047.9|31927.9|32039.1|31919.1|3
1643323890000|2022-01-27 22:51:30|32034.7|31914.7|32034.7|31914.7|32034.7|31914.7|32034.7|31914.7|1
1643323900000|2022-01-27 22:51:40|32037.9|31917.9|32047.8|31927.8|32047.8|31927.8|32037.9|31917.9|7
1643323910000|2022-01-27 22:51:50|32047.6|31927.6|32047.4|31927.4|32047.6|31927.6|32047.4|31927.4|2
1643323920000|2022-01-27 22:52:00|32062.8|31942.8|32053.7|31933.7|32064.4|31944.4|32051.7|31931.7|10
1643323930000|2022-01-27 22:52:10|32053.8|31933.8|32052.1|31932.1|32056.4|31936.4|32051.3|31931.3|11
1643323940000|2022-01-27 22:52:20|32053.4|31933.4|32056.1|31936.1|32057.1|31937.1|32052.6|31932.6|9
1643323950000|2022-01-27 22:52:30|32057.4|31937.4|32040.1|31920.1|32057.4|31937.4|32038.2|31918.2|8
1643323960000|2022-01-27 22:52:40|32041.2|31921.2|32040|31920|32041.3|31921.3|32040|31920|3
1643323970000|2022-01-27 22:52:50|32047.8|31927.8|32059.3|31939.3|32059.5|31939.5|32047.8|31927.8|4
1643323980000|2022-01-27 22:53:00|32058.4|31938.4|32055.7|31935.7|32058.7|31938.7|32053.7|31933.7|8
1643323990000|2022-01-27 22:53:10|32055.4|31935.4|32055.5|31935.5|32058.8|31938.8|32055.4|31935.4|9
1643324000000|2022-01-27 22:53:20|32055.6|31935.6|32049.3|31929.3|32058.8|31938.8|32049.2|31929.2|5
1643324010000|2022-01-27 22:53:30|32048.1|31928.1|32035|31915|32048.1|31928.1|32034.4|31914.4|6
1643324020000|2022-01-27 22:53:40|32043|31923|32049.1|31929.1|32050.2|31930.2|32043|31923|7
1643324030000|2022-01-27 22:53:50|32049.4|31929.4|32055.3|31935.3|32064.7|31944.7|32049.1|31929.1|9
1643324040000|2022-01-27 22:54:00|32054.8|31934.8|32057.5|31937.5|32059.3|31939.3|32054.8|31934.8|5
1643324050000|2022-01-27 22:54:10|32056.3|31936.3|32055.7|31935.7|32058.3|31938.3|32055.7|31935.7|7
1643324060000|2022-01-27 22:54:20|32058.4|31938.4|32032.4|31912.4|32058.4|31938.4|32032.4|31912.4|9
1643324070000|2022-01-27 22:54:30|32033.4|31913.4|32049|31929|32049.7|31929.7|32033.4|31913.4|6
1643324080000|2022-01-27 22:54:40|32049.5|31929.5|32061.6|31941.6|32063.1|31943.1|32049|31929|5
1643324090000|2022-01-27 22:54:50|32058.2|31938.2|32055.1|31935.1|32060.3|31940.3|32055.1|31935.1|4
1643324100000|2022-01-27 22:55:00|32056.8|31936.8|32057.5|31937.5|32057.5|31937.5|32056.1|31936.1|4
1643324110000|2022-01-27 22:55:10|32055.9|31935.9|32048.2|31928.2|32058.5|31938.5|32048.2|31928.2|5
1643324120000|2022-01-27 22:55:20|32048.3|31928.3|32033.5|31913.5|32048.3|31928.3|32033.5|31913.5|2
1643324130000|2022-01-27 22:55:30|32040.4|31920.4|32048.6|31928.6|32048.6|31928.6|32040.4|31920.4|4
1643324140000|2022-01-27 22:55:40|32048.5|31928.5|32057.1|31937.1|32065.9|31945.9|32048.5|31928.5|6
1643324150000|2022-01-27 22:55:50|32056.1|31936.1|32058.8|31938.8|32058.8|31938.8|32055.2|31935.2|3
1643324160000|2022-01-27 22:56:00|32057.3|31937.3|32054.2|31934.2|32059.4|31939.4|32054.2|31934.2|6
1643324170000|2022-01-27 22:56:10|32054.4|31934.4|32050.6|31930.6|32056.8|31936.8|32049|31929|12
1643324180000|2022-01-27 22:56:20|32050.2|31930.2|32050.4|31930.4|32051.4|31931.4|32050.2|31930.2|7
1643324190000|2022-01-27 22:56:30|32050.3|31930.3|32053.8|31933.8|32054.1|31934.1|32050.3|31930.3|9
1643324200000|2022-01-27 22:56:40|32053.3|31933.3|32053.5|31933.5|32053.5|31933.5|32053.1|31933.1|4
1643324210000|2022-01-27 22:56:50|32055.2|31935.2|32053.7|31933.7|32055.3|31935.3|32050.8|31930.8|8
1643324220000|2022-01-27 22:57:00|32053.1|31933.1|32040.5|31920.5|32053.5|31933.5|32040.5|31920.5|5
1643324230000|2022-01-27 22:57:10|32040.6|31920.6|32033.6|31913.6|32040.6|31920.6|32033.6|31913.6|4
1643324240000|2022-01-27 22:57:20|32028.7|31908.7|32051.2|31931.2|32052|31932|32028.7|31908.7|12
1643324250000|2022-01-27 22:57:30|32051.4|31931.4|32051|31931|32051.6|31931.6|32050.4|31930.4|13
1643324260000|2022-01-27 22:57:40|32051.1|31931.1|32053.8|31933.8|32053.8|31933.8|32050.7|31930.7|15
1643324270000|2022-01-27 22:57:50|32053.4|31933.4|32052.1|31932.1|32053.7|31933.7|32052.1|31932.1|13
1643324280000|2022-01-27 22:58:00|32052.4|31932.4|32050.2|31930.2|32052.4|31932.4|32050.2|31930.2|10
1643324290000|2022-01-27 22:58:10|32050|31930|32031.3|31911.3|32050.3|31930.3|32031.3|31911.3|5
1643324300000|2022-01-27 22:58:20|32035|31915|32056.9|31936.9|32056.9|31936.9|32035|31915|7
1643324310000|2022-01-27 22:58:30|32055.9|31935.9|32050.4|31930.4|32055.9|31935.9|32050.3|31930.3|17
1643324320000|2022-01-27 22:58:40|32050.6|31930.6|32044.8|31924.8|32051|31931|32044.2|31924.2|16
1643324330000|2022-01-27 22:58:50|32044.3|31924.3|32038.8|31918.8|32045.3|31925.3|32036.9|31916.9|20
1643324340000|2022-01-27 22:59:00|32036.1|31916.1|32040.9|31920.9|32040.9|31920.9|32036.1|31916.1|24
1643324350000|2022-01-27 22:59:10|32040.4|31920.4|32048.6|31928.6|32048.9|31928.9|32039|31919|19
1643324360000|2022-01-27 22:59:20|32048.8|31928.8|32051.3|31931.3|32051.9|31931.9|32048.3|31928.3|16
1643324370000|2022-01-27 22:59:30|32050.3|31930.3|32051.2|31931.2|32052.4|31932.4|32049.1|31929.1|10
1643324380000|2022-01-27 22:59:40|32051.1|31931.1|32051.9|31931.9|32051.9|31931.9|32050|31930|12
1643324390000|2022-01-27 22:59:50|32052.4|31932.4|32047.6|31927.6|32052.4|31932.4|32046.2|31926.2|11
1643324400000|2022-01-27 23:00:00|32051.1|31931.1|32044.4|31924.4|32051.1|31931.1|32041.9|31921.9|27
1643324410000|2022-01-27 23:00:10|32044|31924|32052.1|31932.1|32057.4|31937.4|32044|31924|23
1643324420000|2022-01-27 23:00:20|32051.7|31931.7|32049.8|31929.8|32051.7|31931.7|32049.6|31929.6|11
1643324430000|2022-01-27 23:00:30|32049.4|31929.4|32050.5|31930.5|32054.3|31934.3|32048.9|31928.9|20
1643324440000|2022-01-27 23:00:40|32050.7|31930.7|32053.8|31933.8|32057.1|31937.1|32050.7|31930.7|22
1643324450000|2022-01-27 23:00:50|32053.6|31933.6|32051.1|31931.1|32056.7|31936.7|32051.1|31931.1|12
1643324460000|2022-01-27 23:01:00|32052.2|31932.2|32048.5|31928.5|32059.3|31939.3|32048|31928|18
1643324470000|2022-01-27 23:01:10|32048|31928|32048.1|31928.1|32048.4|31928.4|32047.9|31927.9|12
1643324480000|2022-01-27 23:01:20|32051.2|31931.2|32053.7|31933.7|32053.7|31933.7|32048.5|31928.5|11
1643324490000|2022-01-27 23:01:30|32053.1|31933.1|32053.5|31933.5|32053.9|31933.9|32051.7|31931.7|16
1643324500000|2022-01-27 23:01:40|32052.2|31932.2|32051.9|31931.9|32054|31934|32050.8|31930.8|13
1643324510000|2022-01-27 23:01:50|32051.2|31931.2|32051.4|31931.4|32057.1|31937.1|32050.3|31930.3|17
1643324520000|2022-01-27 23:02:00|32051.8|31931.8|32048.1|31928.1|32055.8|31935.8|32048.1|31928.1|11
1643324530000|2022-01-27 23:02:10|32048.2|31928.2|32052.8|31932.8|32053.6|31933.6|32047.4|31927.4|14
1643324540000|2022-01-27 23:02:20|32053.1|31933.1|32052.4|31932.4|32053.9|31933.9|32049.8|31929.8|15
1643324550000|2022-01-27 23:02:30|32050.5|31930.5|32050.1|31930.1|32052.3|31932.3|32048|31928|21
1643324560000|2022-01-27 23:02:40|32054.2|31934.2|32049.5|31929.5|32054.2|31934.2|32047.7|31927.7|18
1643324570000|2022-01-27 23:02:50|32050.9|31930.9|32049.8|31929.8|32052.7|31932.7|32048.5|31928.5|10
1643324580000|2022-01-27 23:03:00|32051.5|31931.5|32049.5|31929.5|32053.6|31933.6|32049.5|31929.5|11
1643324590000|2022-01-27 23:03:10|32050.6|31930.6|32053|31933|32053|31933|32050.2|31930.2|9
1643324600000|2022-01-27 23:03:20|32051|31931|32051.3|31931.3|32053.7|31933.7|32051|31931|6
1643324610000|2022-01-27 23:03:30|32053.4|31933.4|32047.1|31927.1|32053.4|31933.4|32047.1|31927.1|6
1643324620000|2022-01-27 23:03:40|32050.6|31930.6|32051|31931|32053.9|31933.9|32049.9|31929.9|13
1643324630000|2022-01-27 23:03:50|32053.9|31933.9|32051.4|31931.4|32053.9|31933.9|32049.3|31929.3|19
1643324640000|2022-01-27 23:04:00|32050.9|31930.9|32049.7|31929.7|32051.3|31931.3|32049|31929|7
1643324650000|2022-01-27 23:04:10|32050.6|31930.6|32048.4|31928.4|32050.8|31930.8|32048.1|31928.1|6
1643324660000|2022-01-27 23:04:20|32048.7|31928.7|32057.7|31937.7|32057.7|31937.7|32046.1|31926.1|4
1643324670000|2022-01-27 23:04:30|32056.1|31936.1|32051.4|31931.4|32056.3|31936.3|32046.3|31926.3|10
1643324680000|2022-01-27 23:04:40|32051.7|31931.7|32049.2|31929.2|32054.6|31934.6|32049.2|31929.2|10
1643324690000|2022-01-27 23:04:50|32050.2|31930.2|32050.2|31930.2|32051.3|31931.3|32049.7|31929.7|12
1643324700000|2022-01-27 23:05:00|32052.7|31932.7|32049.3|31929.3|32052.7|31932.7|32047|31927|15
1643324710000|2022-01-27 23:05:10|32049|31929|32049|31929|32053.2|31933.2|32049|31929|14
1643324720000|2022-01-27 23:05:20|32050.7|31930.7|32051.6|31931.6|32052.6|31932.6|32050.2|31930.2|18
1643324730000|2022-01-27 23:05:30|32050.4|31930.4|32049.6|31929.6|32054.8|31934.8|32049.6|31929.6|14
1643324740000|2022-01-27 23:05:40|32053|31933|32052.6|31932.6|32053.1|31933.1|32047.5|31927.5|15
1643324750000|2022-01-27 23:05:50|32053|31933|32052.5|31932.5|32053.2|31933.2|32051.2|31931.2|17
1643324760000|2022-01-27 23:06:00|32053.5|31933.5|32052.8|31932.8|32054.8|31934.8|32051.2|31931.2|13
1643324770000|2022-01-27 23:06:10|32052.5|31932.5|32053|31933|32055.2|31935.2|32050.3|31930.3|12
1643324780000|2022-01-27 23:06:20|32054.7|31934.7|32052.7|31932.7|32054.7|31934.7|32051.6|31931.6|11
1643324790000|2022-01-27 23:06:30|32052.8|31932.8|32047.8|31927.8|32052.8|31932.8|32047.8|31927.8|8
1643324800000|2022-01-27 23:06:40|32048.3|31928.3|32053.6|31933.6|32054.5|31934.5|32048.3|31928.3|15
1643324810000|2022-01-27 23:06:50|32054.5|31934.5|32051.4|31931.4|32054.5|31934.5|32050.4|31930.4|12
1643324820000|2022-01-27 23:07:00|32051.7|31931.7|32051|31931|32052.4|31932.4|32050|31930|14
1643324830000|2022-01-27 23:07:10|32052.1|31932.1|32051.2|31931.2|32053.3|31933.3|32050.8|31930.8|8
1643324840000|2022-01-27 23:07:20|32053.7|31933.7|32049.5|31929.5|32053.7|31933.7|32048.1|31928.1|16
1643324850000|2022-01-27 23:07:30|32049|31929|32050.8|31930.8|32052.7|31932.7|32048.8|31928.8|9
1643324860000|2022-01-27 23:07:40|32050.4|31930.4|32052.8|31932.8|32053.1|31933.1|32049.2|31929.2|10
1643324870000|2022-01-27 23:07:50|32054.1|31934.1|32050.1|31930.1|32055.1|31935.1|32050.1|31930.1|10
1643324880000|2022-01-27 23:08:00|32049.4|31929.4|32053.4|31933.4|32053.9|31933.9|32049.4|31929.4|13
1643324890000|2022-01-27 23:08:10|32054.9|31934.9|32050.6|31930.6|32054.9|31934.9|32050.3|31930.3|10
1643324900000|2022-01-27 23:08:20|32050.3|31930.3|32050|31930|32054|31934|32049.3|31929.3|19
1643324910000|2022-01-27 23:08:30|32050.3|31930.3|32051.9|31931.9|32054.1|31934.1|32050.3|31930.3|15
1643324920000|2022-01-27 23:08:40|32051.6|31931.6|32051.8|31931.8|32051.9|31931.9|32049.6|31929.6|12
1643324930000|2022-01-27 23:08:50|32051.1|31931.1|32053.4|31933.4|32053.8|31933.8|32049.9|31929.9|10
1643324940000|2022-01-27 23:09:00|32054|31934|32051.8|31931.8|32057|31937|32051.8|31931.8|13
1643324950000|2022-01-27 23:09:10|32052.4|31932.4|32050.6|31930.6|32052.4|31932.4|32050.6|31930.6|6
1643324960000|2022-01-27 23:09:20|32051|31931|32056.9|31936.9|32056.9|31936.9|32050.6|31930.6|10
1643324970000|2022-01-27 23:09:30|32056.5|31936.5|32052.9|31932.9|32056.5|31936.5|32052.9|31932.9|10
1643324980000|2022-01-27 23:09:40|32052.2|31932.2|32059|31939|32060.9|31940.9|32045.8|31928.5|8
1643324990000|2022-01-27 23:09:50|32055.2|31935.2|32057.1|31937.1|32057.1|31937.1|32053.4|31933.4|7
1643325000000|2022-01-27 23:10:00|32053.4|31933.4|32054.1|31934.1|32054.1|31934.1|32049.9|31929.9|8
1643325010000|2022-01-27 23:10:10|32053.5|31933.5|32058|31938|32058.9|31938.9|32049.4|31929.4|23
1643325020000|2022-01-27 23:10:20|32057.7|31937.7|32056.5|31936.5|32058.6|31938.6|32053.8|31933.8|8
1643325030000|2022-01-27 23:10:30|32055.3|31935.3|32055.9|31935.9|32056.7|31936.7|32053.3|31933.3|19
1643325040000|2022-01-27 23:10:40|32055.5|31935.5|32057.2|31937.2|32058.3|31938.3|32055.4|31935.4|17
1643325050000|2022-01-27 23:10:50|32057.5|31937.5|32058.3|31938.3|32059|31939|32056.2|31936.2|13
1643325060000|2022-01-27 23:11:00|32056.7|31936.7|32054.8|31934.8|32059.7|31939.7|32053.7|31933.7|9
1643325070000|2022-01-27 23:11:10|32054.4|31934.4|32056.1|31936.1|32058.2|31938.2|32053.7|31933.7|10
1643325080000|2022-01-27 23:11:20|32055.2|31935.2|32057.7|31937.7|32058.3|31938.3|32054.3|31934.3|7
1643325090000|2022-01-27 23:11:30|32056.2|31936.2|32057.1|31937.1|32057.1|31937.1|32054|31934|7
1643325100000|2022-01-27 23:11:40|32054.5|31934.5|32053.7|31933.7|32054.5|31934.5|32052.5|31932.5|6
1643325110000|2022-01-27 23:11:50|32054.2|31934.2|32056.3|31936.3|32056.3|31936.3|32050.6|31930.6|6
1643325120000|2022-01-27 23:12:00|32055.7|31935.7|32053.7|31933.7|32055.7|31935.7|32052.1|31932.1|18
1643325130000|2022-01-27 23:12:10|32053.2|31933.2|32055.5|31935.5|32055.5|31935.5|32052.5|31932.5|16
1643325140000|2022-01-27 23:12:20|32054.3|31934.3|32053.6|31933.6|32056.5|31936.5|32053.6|31933.6|7
1643325150000|2022-01-27 23:12:30|32053.9|31933.9|32053.6|31933.6|32056.4|31936.4|32053.2|31933.2|13
1643325160000|2022-01-27 23:12:40|32053.4|31933.4|32047.3|31927.3|32055.1|31935.1|32045.3|31927.3|10
1643325170000|2022-01-27 23:12:50|32047.2|31927.2|32047.3|31927.3|32047.5|31927.5|32047.2|31927.2|5
1643325180000|2022-01-27 23:13:00|32047.4|31927.4|32055.7|31935.7|32059.1|31939.1|32047.2|31927.2|13
1643325190000|2022-01-27 23:13:10|32057.9|31937.9|32053.6|31933.6|32058.5|31938.5|32053.6|31933.6|4
1643325200000|2022-01-27 23:13:20|32057.9|31937.9|32055.9|31935.9|32057.9|31937.9|32049.6|31929.6|12
1643325210000|2022-01-27 23:13:30|32051.5|31931.5|32054.9|31934.9|32055.8|31935.8|32050.6|31930.6|5
1643325220000|2022-01-27 23:13:40|32054.2|31934.2|32053|31933|32057.9|31937.9|32049.5|31929.5|13
1643325230000|2022-01-27 23:13:50|32053.2|31933.2|32052.9|31932.9|32056.3|31936.3|32052.4|31932.4|11
1643325240000|2022-01-27 23:14:00|32054.6|31934.6|32054.4|31934.4|32054.8|31934.8|32051.1|31931.1|13
1643325250000|2022-01-27 23:14:10|32053.6|31933.6|32049.9|31929.9|32053.6|31933.6|32049.5|31929.5|7
1643325260000|2022-01-27 23:14:20|32051|31931|32050.1|31930.1|32051.1|31931.1|32049.4|31929.4|5
1643325270000|2022-01-27 23:14:30|32051.1|31931.1|32057.2|31937.2|32057.2|31937.2|32048|31928|5
1643325280000|2022-01-27 23:14:40|32051.9|31931.9|32051.2|31931.2|32052.4|31932.4|32049.9|31929.9|6
1643325290000|2022-01-27 23:14:50|32055.5|31935.5|32055.4|31935.4|32055.5|31935.5|32053.8|31933.8|3
1643325300000|2022-01-27 23:15:00|32051|31931|32049.7|31929.7|32051.7|31931.7|32047.4|31927.4|17
1643325310000|2022-01-27 23:15:10|32050.1|31930.1|32049|31929|32050.2|31930.2|32048.9|31928.9|14
1643325320000|2022-01-27 23:15:20|32048.4|31928.4|32048.3|31928.3|32050.3|31930.3|32041.9|31921.9|13
1643325330000|2022-01-27 23:15:30|32048|31928|32049.1|31929.1|32050.1|31930.1|32046|31926|15
1643325340000|2022-01-27 23:15:40|32048.6|31928.6|32048.5|31928.5|32049.2|31929.2|32047.4|31927.4|10
1643325350000|2022-01-27 23:15:50|32049.4|31929.4|32049.5|31929.5|32050.9|31930.9|32049.1|31929.1|14
1643325360000|2022-01-27 23:16:00|32049.9|31929.9|32049.1|31929.1|32050.2|31930.2|32049|31929|8
1643325370000|2022-01-27 23:16:10|32049.4|31929.4|32050.1|31930.1|32050.6|31930.6|32047.9|31927.9|22
1643325380000|2022-01-27 23:16:20|32049.6|31929.6|32050.9|31930.9|32051|31931|32049|31929|17
1643325390000|2022-01-27 23:16:30|32050.6|31930.6|32049.8|31929.8|32051.2|31931.2|32049.8|31929.8|9
1643325400000|2022-01-27 23:16:40|32050.2|31930.2|32050|31930|32050.3|31930.3|32049.2|31929.2|9
1643325410000|2022-01-27 23:16:50|32050.2|31930.2|32050.2|31930.2|32050.4|31930.4|32049.7|31929.7|12
1643325420000|2022-01-27 23:17:00|32050.3|31930.3|32050.3|31930.3|32050.6|31930.6|32048.8|31928.8|10
1643325430000|2022-01-27 23:17:10|32050.8|31930.8|32051.2|31931.2|32051.7|31931.7|32049.7|31929.7|11
1643325440000|2022-01-27 23:17:20|32050.9|31930.9|32051.1|31931.1|32051.5|31931.5|32050.3|31930.3|12
1643325450000|2022-01-27 23:17:30|32050.5|31930.5|32051.5|31931.5|32051.5|31931.5|32037.3|31917.3|20
1643325460000|2022-01-27 23:17:40|32051.7|31931.7|32050.7|31930.7|32051.7|31931.7|32049.6|31929.6|16
1643325470000|2022-01-27 23:17:50|32050.5|31930.5|32050.9|31930.9|32050.9|31930.9|32050.1|31930.1|10
1643325480000|2022-01-27 23:18:00|32050.8|31930.8|32051.2|31931.2|32051.9|31931.9|32050|31930|19
1643325490000|2022-01-27 23:18:10|32051.5|31931.5|32050.8|31930.8|32052|31932|32050.7|31930.7|8
1643325500000|2022-01-27 23:18:20|32050.7|31930.7|32051.2|31931.2|32052.8|31932.8|32050.5|31930.5|16
1643325510000|2022-01-27 23:18:30|32051|31931|32051.4|31931.4|32052.4|31932.4|32050.9|31930.9|14
1643325520000|2022-01-27 23:18:40|32051.3|31931.3|32050.9|31930.9|32051.5|31931.5|32050.8|31930.8|11
1643325530000|2022-01-27 23:18:50|32051|31931|32051.4|31931.4|32051.7|31931.7|32050.6|31930.6|11
1643325540000|2022-01-27 23:19:00|32051.3|31931.3|32052.4|31932.4|32052.4|31932.4|32050.6|31930.6|16
1643325550000|2022-01-27 23:19:10|32052.5|31932.5|32051.9|31931.9|32053.4|31933.4|32051|31931|17
1643325560000|2022-01-27 23:19:20|32052.1|31932.1|32051.8|31931.8|32053.2|31933.2|32051.4|31931.4|11
1643325570000|2022-01-27 23:19:30|32051.1|31931.1|32052.3|31932.3|32052.3|31932.3|32050.9|31930.9|8
1643325580000|2022-01-27 23:19:40|32051.3|31931.3|32052.6|31932.6|32053.1|31933.1|32051.3|31931.3|11
1643325590000|2022-01-27 23:19:50|32052.4|31932.4|32055.7|31935.7|32056.2|31936.2|32052.2|31932.2|21
1643325600000|2022-01-27 23:20:00|32054.9|31934.9|32054|31934|32055.3|31935.3|32053.1|31933.1|15
1643325610000|2022-01-27 23:20:10|32053.8|31933.8|32053.8|31933.8|32055.6|31935.6|32053.8|31933.8|15
1643325620000|2022-01-27 23:20:20|32054.6|31934.6|32055.2|31935.2|32055.2|31935.2|32053.4|31933.4|5
1643325630000|2022-01-27 23:20:30|32054.4|31934.4|32054.1|31934.1|32055.2|31935.2|32054|31934|15
1643325640000|2022-01-27 23:20:40|32054.2|31934.2|32054.2|31934.2|32055.1|31935.1|32053.9|31933.9|11
1643325650000|2022-01-27 23:20:50|32055.4|31935.4|32054.5|31934.5|32056|31936|32054.1|31934.1|11
1643325660000|2022-01-27 23:21:00|32053.9|31933.9|32054.4|31934.4|32055.3|31935.3|32053.9|31933.9|8
1643325670000|2022-01-27 23:21:10|32055|31935|32053.4|31933.4|32059.4|31939.4|32053.2|31933.2|15
1643325680000|2022-01-27 23:21:20|32054.8|31934.8|32053.9|31933.9|32054.9|31934.9|32053.2|31933.2|11
1643325690000|2022-01-27 23:21:30|32053.6|31933.6|32055|31935|32055.3|31935.3|32053.6|31933.6|12
1643325700000|2022-01-27 23:21:40|32055.2|31935.2|32053.9|31933.9|32055.2|31935.2|32053.2|31933.2|4
1643325710000|2022-01-27 23:21:50|32055.5|31935.5|32053.5|31933.5|32055.5|31935.5|32053.5|31933.5|6
1643325720000|2022-01-27 23:22:00|32053.8|31933.8|32054.5|31934.5|32055.3|31935.3|32053.6|31933.6|11
1643325730000|2022-01-27 23:22:10|32055|31935|32054.8|31934.8|32055|31935|32053.8|31933.8|8
1643325740000|2022-01-27 23:22:20|32056|31936|32047.8|31927.8|32056|31936|32047.8|31927.8|10
1643325750000|2022-01-27 23:22:30|32054.5|31934.5|32054.4|31934.4|32054.5|31934.5|32053.3|31933.3|12
1643325760000|2022-01-27 23:22:40|32054.3|31934.3|32053.9|31933.9|32055.3|31935.3|32053.8|31933.8|8
1643325770000|2022-01-27 23:22:50|32053.3|31933.3|32055.5|31935.5|32055.5|31935.5|32052.9|31932.9|10
1643325780000|2022-01-27 23:23:00|32055.9|31935.9|32056|31936|32056.1|31936.1|32054.4|31934.4|9
1643325790000|2022-01-27 23:23:10|32055.7|31935.7|32054.9|31934.9|32056|31936|32054.7|31934.7|5
1643325800000|2022-01-27 23:23:20|32055.9|31935.9|32057.2|31937.2|32057.2|31937.2|32055.9|31935.9|6
1643325810000|2022-01-27 23:23:30|32056.7|31936.7|32054.5|31934.5|32056.7|31936.7|32052.9|31932.9|15
1643325820000|2022-01-27 23:23:40|32055.2|31935.2|32055.4|31935.4|32056.1|31936.1|32054.1|31934.1|17
1643325830000|2022-01-27 23:23:50|32047.9|31927.9|32045.6|31925.6|32048.9|31928.9|32044.1|31924.1|6
1643325840000|2022-01-27 23:24:00|32044.9|31924.9|32056|31936|32056|31936|32044.9|31924.9|9
1643325850000|2022-01-27 23:24:10|32056.2|31936.2|32055.3|31935.3|32056.7|31936.7|32055.2|31935.2|9
1643325860000|2022-01-27 23:24:20|32055.5|31935.5|32057|31937|32057.5|31937.5|32055.2|31935.2|8
1643325870000|2022-01-27 23:24:30|32056.6|31936.6|32057.2|31937.2|32058.6|31938.6|32056.4|31936.4|9
1643325880000|2022-01-27 23:24:40|32057.9|31937.9|32057.7|31937.7|32058.1|31938.1|32057.2|31937.2|14
1643325890000|2022-01-27 23:24:50|32057.9|31937.9|32058.1|31938.1|32058.6|31938.6|32057.3|31937.3|9
1643325900000|2022-01-27 23:25:00|32058.2|31938.2|32057.6|31937.6|32058.4|31938.4|32057|31937|14
1643325910000|2022-01-27 23:25:10|32057.3|31937.3|32057.3|31937.3|32057.6|31937.6|32049.4|31929.4|21
1643325920000|2022-01-27 23:25:20|32057.1|31937.1|32057.3|31937.3|32058.5|31938.5|32056.7|31936.7|16
1643325930000|2022-01-27 23:25:30|32058.4|31938.4|32057.4|31937.4|32058.4|31938.4|32057.4|31937.4|5
1643325940000|2022-01-27 23:25:40|32057.7|31937.7|32058.1|31938.1|32059.3|31939.3|32057.6|31937.6|8
1643325950000|2022-01-27 23:25:50|32057.6|31937.6|32057|31937|32057.7|31937.7|32047|31927|8
1643325960000|2022-01-27 23:26:00|32056.4|31936.4|32056.1|31936.1|32057.3|31937.3|32049.4|31929.4|14
1643325970000|2022-01-27 23:26:10|32056|31936|32057.1|31937.1|32057.2|31937.2|32055.6|31935.6|7
1643325980000|2022-01-27 23:26:20|32056.7|31936.7|32054.6|31934.6|32057.1|31937.1|32054.6|31934.6|11
1643325990000|2022-01-27 23:26:30|32054.4|31934.4|32057.2|31937.2|32057.3|31937.3|32054.4|31934.4|9
1643326000000|2022-01-27 23:26:40|32057.3|31937.3|32056.4|31936.4|32057.3|31937.3|32055.6|31935.6|7
1643326010000|2022-01-27 23:26:50|32056.2|31936.2|32055.2|31935.2|32057|31937|32054.7|31934.7|9
1643326020000|2022-01-27 23:27:00|32054.5|31934.5|32055.2|31935.2|32055.5|31935.5|32054.5|31934.5|21
1643326030000|2022-01-27 23:27:10|32055|31935|32055.4|31935.4|32057.7|31937.7|32054|31934|10
1643326040000|2022-01-27 23:27:20|32055.9|31935.9|32056.1|31936.1|32056.2|31936.2|32054.5|31934.5|12
1643326050000|2022-01-27 23:27:30|32055.1|31935.1|32056|31936|32057.3|31937.3|32055.1|31935.1|9
1643326060000|2022-01-27 23:27:40|32055.5|31935.5|32057.5|31937.5|32059.8|31939.8|32055.5|31935.5|7
1643326070000|2022-01-27 23:27:50|32056.7|31936.7|32054|31934|32056.7|31936.7|32053.7|31933.7|18
1643326080000|2022-01-27 23:28:00|32053.9|31933.9|32054.1|31934.1|32054.2|31934.2|32053.5|31933.5|13
1643326090000|2022-01-27 23:28:10|32055.4|31935.4|32055.6|31935.6|32055.6|31935.6|32053|31933|10
1643326100000|2022-01-27 23:28:20|32055.5|31935.5|32054.2|31934.2|32055.9|31935.9|32054.1|31934.1|5
1643326110000|2022-01-27 23:28:30|32053.9|31933.9|32054.4|31934.4|32055.5|31935.5|32053.9|31933.9|12
1643326120000|2022-01-27 23:28:40|32055.7|31935.7|32055.2|31935.2|32056.3|31936.3|32055|31935|5
1643326130000|2022-01-27 23:28:50|32054.8|31934.8|32055.6|31935.6|32056.2|31936.2|32054.8|31934.8|5
1643326140000|2022-01-27 23:29:00|32056.4|31936.4|32054.3|31934.3|32056.7|31936.7|32053.4|31933.4|15
1643326150000|2022-01-27 23:29:10|32053.4|31933.4|32057|31937|32057|31937|32053.4|31933.4|6
1643326160000|2022-01-27 23:29:20|32056.9|31936.9|32053.2|31933.2|32056.9|31936.9|32053.2|31933.2|8
1643326170000|2022-01-27 23:29:30|32054.7|31934.7|32054.6|31934.6|32054.8|31934.8|32053|31933|16
1643326180000|2022-01-27 23:29:40|32054.2|31934.2|32054.8|31934.8|32055.1|31935.1|32054.2|31934.2|3
1643326190000|2022-01-27 23:29:50|32055.5|31935.5|32054.5|31934.5|32056.1|31936.1|32054.1|31934.1|13
1643326200000|2022-01-27 23:30:00|32045.9|31925.9|32053.7|31933.7|32058.9|31938.9|32042.9|31922.9|20
1643326210000|2022-01-27 23:30:10|32055.7|31935.7|32052.6|31932.6|32057.1|31937.1|32052.2|31932.2|14
1643326220000|2022-01-27 23:30:20|32052.8|31932.8|32055.9|31935.9|32055.9|31935.9|32052.8|31932.8|9
1643326230000|2022-01-27 23:30:30|32053.9|31933.9|32053.4|31933.4|32054.4|31934.4|32052.4|31932.4|11
1643326240000|2022-01-27 23:30:40|32053|31933|32054.3|31934.3|32054.3|31934.3|32052.1|31932.1|14
1643326250000|2022-01-27 23:30:50|32055.6|31935.6|32053.1|31933.1|32055.6|31935.6|32052.1|31932.1|15
1643326260000|2022-01-27 23:31:00|32053.2|31933.2|32052.7|31932.7|32053.2|31933.2|32051.6|31931.6|19
1643326270000|2022-01-27 23:31:10|32055.7|31935.7|32053.2|31933.2|32055.9|31935.9|32051.6|31931.6|29
1643326280000|2022-01-27 23:31:20|32052.4|31932.4|32053.3|31933.3|32053.5|31933.5|32052|31932|15
1643326290000|2022-01-27 23:31:30|32053.5|31933.5|32054.3|31934.3|32054.3|31934.3|32052.3|31932.3|12
1643326300000|2022-01-27 23:31:40|32053.7|31933.7|32052.8|31932.8|32056.7|31936.7|32052.8|31932.8|10
1643326310000|2022-01-27 23:31:50|32053.4|31933.4|32053.5|31933.5|32053.7|31933.7|32052.6|31932.6|13
1643326320000|2022-01-27 23:32:00|32053.6|31933.6|32056.7|31936.7|32056.7|31936.7|32052.3|31932.3|11
1643326330000|2022-01-27 23:32:10|32059.5|31939.5|32055.7|31935.7|32059.5|31939.5|32055.7|31935.7|7
1643326340000|2022-01-27 23:32:20|32056|31936|32056.3|31936.3|32056.7|31936.7|32055.1|31935.1|7
1643326350000|2022-01-27 23:32:30|32055.7|31935.7|32055.5|31935.5|32056.7|31936.7|32053.7|31933.7|9
1643326360000|2022-01-27 23:32:40|32054.3|31934.3|32051|31931|32054.3|31934.3|32051|31931|5
1643326370000|2022-01-27 23:32:50|32051.2|31931.2|32056.4|31936.4|32056.4|31936.4|32051|31931|3
1643326380000|2022-01-27 23:33:00|32054.8|31934.8|32057.3|31937.3|32057.4|31937.4|32043|31923|6
1643326390000|2022-01-27 23:33:10|32056.1|31936.1|32056.3|31936.3|32056.3|31936.3|32052.3|31932.3|6
1643326400000|2022-01-27 23:33:20|32055.9|31935.9|32053.2|31933.2|32056.1|31936.1|32053|31933|10
1643326410000|2022-01-27 23:33:30|32053.5|31933.5|32056.8|31936.8|32056.8|31936.8|32053.1|31933.1|7
1643326420000|2022-01-27 23:33:40|32054.8|31934.8|32053.6|31933.6|32054.8|31934.8|32045.9|31925.9|7
1643326430000|2022-01-27 23:33:50|32052.8|31932.8|32056.7|31936.7|32056.7|31936.7|32052.1|31932.1|8
1643326440000|2022-01-27 23:34:00|32056.8|31936.8|32052.1|31932.1|32056.8|31936.8|32052.1|31932.1|8
1643326450000|2022-01-27 23:34:10|32052.3|31932.3|32054.9|31934.9|32054.9|31934.9|32052.2|31932.2|7
1643326460000|2022-01-27 23:34:20|32053.8|31933.8|32054.3|31934.3|32055.5|31935.5|32053.8|31933.8|4
1643326470000|2022-01-27 23:34:30|32056.3|31936.3|32049.1|31929.1|32057|31937|32049.1|31929.1|8
1643326480000|2022-01-27 23:34:40|32049.7|31929.7|32050.5|31930.5|32051.2|31931.2|32048.8|31928.8|7
1643326490000|2022-01-27 23:34:50|32050.6|31930.6|32049.2|31929.2|32053.5|31933.5|32048.5|31928.5|11
1643326500000|2022-01-27 23:35:00|32049.1|31929.1|32050.8|31930.8|32050.8|31930.8|32048.5|31928.5|17
1643326510000|2022-01-27 23:35:10|32050.6|31930.6|32049.9|31929.9|32050.8|31930.8|32049.7|31929.7|9
1643326520000|2022-01-27 23:35:20|32050.1|31930.1|32053.5|31933.5|32053.5|31933.5|32049.1|31929.1|6
1643326530000|2022-01-27 23:35:30|32052.4|31932.4|32048.3|31928.3|32052.9|31932.9|32047.8|31927.8|8
1643326540000|2022-01-27 23:35:40|32048.5|31928.5|32048.7|31928.7|32049.3|31929.3|32048.2|31928.2|9
1643326550000|2022-01-27 23:35:50|32048.4|31928.4|32051.3|31931.3|32051.3|31931.3|32048.2|31928.2|13
1643326560000|2022-01-27 23:36:00|32051.4|31931.4|32049.3|31929.3|32051.4|31931.4|32049|31929|14
1643326570000|2022-01-27 23:36:10|32049.2|31929.2|32050.8|31930.8|32050.8|31930.8|32049.2|31929.2|11
1643326580000|2022-01-27 23:36:20|32051.5|31931.5|32050.3|31930.3|32051.5|31931.5|32048.8|31928.8|13
1643326590000|2022-01-27 23:36:30|32049.1|31929.1|32052.1|31932.1|32052.1|31932.1|32048.8|31928.8|16
1643326600000|2022-01-27 23:36:40|32051.7|31931.7|32048.4|31928.4|32051.7|31931.7|32046.8|31926.8|23
1643326610000|2022-01-27 23:36:50|32048.3|31928.3|32047.6|31927.6|32049.5|31929.5|32047.6|31927.6|12
1643326620000|2022-01-27 23:37:00|32047.4|31927.4|32050.7|31930.7|32050.7|31930.7|32047.4|31927.4|11
1643326630000|2022-01-27 23:37:10|32050|31930|32047.5|31927.5|32050.7|31930.7|32047.1|31927.1|10
1643326640000|2022-01-27 23:37:20|32047.2|31927.2|32051.2|31931.2|32051.2|31931.2|32047.2|31927.2|12
1643326650000|2022-01-27 23:37:30|32050.1|31930.1|32049.6|31929.6|32052.1|31932.1|32048.4|31928.4|11
1643326660000|2022-01-27 23:37:40|32050|31930|32050.3|31930.3|32050.3|31930.3|32048.4|31928.4|8
1643326670000|2022-01-27 23:37:50|32049.6|31929.6|32049.1|31929.1|32050.3|31930.3|32047.6|31927.6|13
1643326680000|2022-01-27 23:38:00|32049.2|31929.2|32049.4|31929.4|32050.1|31930.1|32048.4|31928.4|13
1643326690000|2022-01-27 23:38:10|32048|31928|32053.9|31933.9|32053.9|31933.9|32047.7|31927.7|6
1643326700000|2022-01-27 23:38:20|32053.3|31933.3|32048.4|31928.4|32053.3|31933.3|32046.1|31926.1|10
1643326710000|2022-01-27 23:38:30|32049|31929|32052.9|31932.9|32052.9|31932.9|32048.7|31928.7|10
1643326720000|2022-01-27 23:38:40|32052.3|31932.3|32050.3|31930.3|32052.3|31932.3|32050|31930|6
1643326730000|2022-01-27 23:38:50|32050.1|31930.1|32051.6|31931.6|32051.6|31931.6|32050.1|31930.1|4
1643326740000|2022-01-27 23:39:00|32051.3|31931.3|32051|31931|32051.6|31931.6|32050.5|31930.5|12
1643326750000|2022-01-27 23:39:10|32050.6|31930.6|32053.6|31933.6|32053.6|31933.6|32050.5|31930.5|6
1643326760000|2022-01-27 23:39:20|32053.4|31933.4|32052.7|31932.7|32053.4|31933.4|32052.7|31932.7|4
1643326770000|2022-01-27 23:39:30|32053.7|31933.7|32052.2|31932.2|32053.7|31933.7|32049.6|31929.6|9
1643326780000|2022-01-27 23:39:40|32051.2|31931.2|32051.8|31931.8|32051.8|31931.8|32050.6|31930.6|12
1643326790000|2022-01-27 23:39:50|32051.7|31931.7|32052.1|31932.1|32052.4|31932.4|32051|31931|5
1643326800000|2022-01-27 23:40:00|32053.2|31933.2|32049.6|31929.6|32054.2|31934.2|32049.6|31929.6|14
1643326810000|2022-01-27 23:40:10|32050.2|31930.2|32052.5|31932.5|32052.5|31932.5|32049.3|31929.3|10
1643326820000|2022-01-27 23:40:20|32052|31932|32051.2|31931.2|32052|31932|32051.1|31931.1|5
1643326830000|2022-01-27 23:40:30|32051.8|31931.8|32052.4|31932.4|32052.8|31932.8|32051.8|31931.8|5
1643326840000|2022-01-27 23:40:40|32052.2|31932.2|32052.9|31932.9|32052.9|31932.9|32050.6|31930.6|3
1643326850000|2022-01-27 23:40:50|32052.5|31932.5|32050.7|31930.7|32052.5|31932.5|32050.7|31930.7|5
1643326860000|2022-01-27 23:41:00|32052.8|31932.8|32054|31934|32054|31934|32051.4|31931.4|8
1643326870000|2022-01-27 23:41:10|32050.8|31930.8|32050.6|31930.6|32053.6|31933.6|32050.6|31930.6|6
1643326880000|2022-01-27 23:41:20|32051.3|31931.3|32049.6|31929.6|32053.3|31933.3|32046.8|31928.7|10
1643326890000|2022-01-27 23:41:30|32048.8|31928.8|32052.3|31932.3|32052.3|31932.3|32048.8|31928.8|7
1643326900000|2022-01-27 23:41:40|32052|31932|32050.3|31930.3|32052|31932|32050.3|31930.3|5
1643326910000|2022-01-27 23:41:50|32052.1|31932.1|32052|31932|32052.8|31932.8|32048.5|31928.5|6
1643326920000|2022-01-27 23:42:00|32050|31930|32049.7|31929.7|32052|31932|32048.3|31928.3|14
1643326930000|2022-01-27 23:42:10|32049.2|31929.2|32048.9|31928.9|32050.6|31930.6|32047.7|31927.7|11
1643326940000|2022-01-27 23:42:20|32049.2|31929.2|32053.2|31933.2|32053.2|31933.2|32048.7|31928.7|6
1643326950000|2022-01-27 23:42:30|32052.2|31932.2|32051.6|31931.6|32052.9|31932.9|32051.6|31931.6|8
1643326960000|2022-01-27 23:42:40|32052|31932|32053.3|31933.3|32053.3|31933.3|32048.9|31928.9|9
1643326970000|2022-01-27 23:42:50|32054|31934|32050.6|31930.6|32054|31934|32049|31929|13
1643326980000|2022-01-27 23:43:00|32049.6|31929.6|32048.1|31928.1|32050.6|31930.6|32047.9|31927.9|9
1643326990000|2022-01-27 23:43:10|32048.2|31928.2|32049.4|31929.4|32049.4|31929.4|32046.1|31926.1|13
1643327000000|2022-01-27 23:43:20|32049.7|31929.7|32049.3|31929.3|32049.7|31929.7|32048.8|31928.8|8
1643327010000|2022-01-27 23:43:30|32048.2|31928.2|32047.5|31927.5|32048.2|31928.2|32046.3|31926.3|14
1643327020000|2022-01-27 23:43:40|32048|31928|32045.5|31925.5|32048.9|31928.9|32045.5|31925.5|14
1643327030000|2022-01-27 23:43:50|32045.9|31925.9|32049.4|31929.4|32049.4|31929.4|32045.6|31925.6|12
1643327040000|2022-01-27 23:44:00|32048.8|31928.8|32048.8|31928.8|32048.8|31928.8|32047.6|31927.6|13
1643327050000|2022-01-27 23:44:10|32047.6|31927.6|32048.5|31928.5|32048.7|31928.7|32046.1|31926.1|21
1643327060000|2022-01-27 23:44:20|32048.2|31928.2|32047.7|31927.7|32048.8|31928.8|32047.5|31927.5|13
1643327070000|2022-01-27 23:44:30|32047.5|31927.5|32049|31929|32049.1|31929.1|32047.2|31927.2|13
1643327080000|2022-01-27 23:44:40|32049.5|31929.5|32046.9|31926.9|32049.5|31929.5|32046.8|31926.8|12
1643327090000|2022-01-27 23:44:50|32046.8|31926.8|32047.7|31927.7|32051.4|31932.3|32041.2|31921.2|21
1643327100000|2022-01-27 23:45:00|32039.7|31919.7|32051.8|31931.8|32051.8|31931.8|32039.7|31919.7|22
1643327110000|2022-01-27 23:45:10|32051.3|31931.3|32051|31931|32053.8|31933.8|32046.4|31926.4|17
1643327120000|2022-01-27 23:45:20|32050.5|31930.5|32052.9|31932.9|32052.9|31932.9|32046.8|31926.8|10
1643327130000|2022-01-27 23:45:30|32053|31933|32050.8|31930.8|32053|31933|32050.5|31930.5|8
1643327140000|2022-01-27 23:45:40|32051|31931|32051|31931|32051.2|31931.2|32050.9|31930.9|6
1643327150000|2022-01-27 23:45:50|32051.6|31931.6|32052.7|31932.7|32055.7|31935.7|32050.1|31930.1|12
1643327160000|2022-01-27 23:46:00|32052.1|31932.1|32054.3|31934.3|32055.6|31935.6|32052.1|31932.1|15
1643327170000|2022-01-27 23:46:10|32053.8|31933.8|32053.9|31933.9|32054.8|31934.8|32052.7|31932.7|10
1643327180000|2022-01-27 23:46:20|32054|31934|32051.2|31931.2|32054|31934|32048.9|31928.9|16
1643327190000|2022-01-27 23:46:30|32050.8|31930.8|32051.7|31931.7|32053.4|31933.4|32046|31926|16
1643327200000|2022-01-27 23:46:40|32051.5|31931.5|32051.8|31931.8|32052|31932|32051.4|31931.4|6
1643327210000|2022-01-27 23:46:50|32056.8|31936.8|32050.3|31941.7|32058|31946.1|32048.9|31935.3|14
1643327220000|2022-01-27 23:47:00|32048.8|31938.7|32046.2|31940.2|32049.4|31942.8|32046.2|31938.6|11
1643327230000|2022-01-27 23:47:10|32049.3|31932.5|32052.1|31934.2|32053|31934.5|32048.1|31932.5|9
1643327240000|2022-01-27 23:47:20|32051.7|31934|32043.3|31932.8|32051.7|31934|32043.3|31932.8|4
1643327250000|2022-01-27 23:47:30|32043.2|31931.6|32050.8|31930.8|32050.9|31931.6|32043.2|31930.2|9
1643327260000|2022-01-27 23:47:40|32050.9|31930.9|32051.6|31932.4|32054.1|31934.1|32050.6|31930.6|9
1643327270000|2022-01-27 23:47:50|32053.2|31932.5|32052.5|31935.5|32053.2|31944.4|32049.9|31932.5|8
1643327280000|2022-01-27 23:48:00|32051.9|31936.3|32052.5|31933.7|32052.6|31937.8|32050.1|31933.7|8
1643327290000|2022-01-27 23:48:10|32051.1|31935.5|32052.9|31933.6|32054.2|31936.6|32051.1|31933.6|8
1643327300000|2022-01-27 23:48:20|32052.6|31933.4|32051.7|31931.7|32053.4|31934.9|32051.4|31931.4|9
1643327310000|2022-01-27 23:48:30|32051.6|31931.6|32050.6|31931.8|32051.6|31931.8|32050.6|31931.1|8
1643327320000|2022-01-27 23:48:40|32051.3|31931.9|32049.7|31939.4|32053.7|31941.3|32048|31931.2|10
1643327330000|2022-01-27 23:48:50|32047.7|31940.2|32045.7|31938.8|32052.1|31940.2|32045.6|31934.7|7
1643327340000|2022-01-27 23:49:00|32046.2|31939.8|32054|31934|32054.5|31939.8|32046.2|31932.3|7
1643327350000|2022-01-27 23:49:10|32051.8|31932.3|32050.4|31932.9|32053.5|31933.5|32050.4|31932.2|11
1643327360000|2022-01-27 23:49:20|32050.5|31933|32052.3|31936|32054.6|31936|32050.5|31933|9
1643327370000|2022-01-27 23:49:30|32051.9|31933.4|32053.4|31933.4|32053.6|31933.6|32051.1|31933.4|8
1643327380000|2022-01-27 23:49:40|32052.4|31932.4|32053.7|31933.7|32054.4|31947.1|32050.3|31932.4|11
1643327390000|2022-01-27 23:49:50|32053.2|31933.2|32052.8|31932.8|32053.7|31934.1|32051.7|31932.8|5
1643327400000|2022-01-27 23:50:00|32053.4|31933.4|32053.5|31933.5|32053.5|31933.5|32052.6|31932.6|5
1643327410000|2022-01-27 23:50:10|32053.3|31933.4|32044.4|31924.4|32056.6|31936.6|32041.1|31921.1|14
1643327420000|2022-01-27 23:50:20|32041.1|31921.1|32046.3|31926.3|32046.3|31926.3|32041.1|31921.1|3
1643327430000|2022-01-27 23:50:30|32045.3|31925.3|32049.7|31945.1|32051.6|31945.1|32045.3|31925.3|5
1643327440000|2022-01-27 23:50:40|32050.2|31943.7|32047.3|31941.4|32050.3|31943.7|32047.3|31941.4|3
1643327450000|2022-01-27 23:50:50|32052.7|31944.1|32052.4|31936.5|32055.4|31944.1|32052.4|31936.3|6
1643327460000|2022-01-27 23:51:00|32054|31934|32052.7|31932.7|32054|31934|32052.4|31932.4|4
1643327470000|2022-01-27 23:51:10|32052.4|31932.4|32052.3|31932.3|32052.7|31932.7|32052.3|31932.3|4
1643327480000|2022-01-27 23:51:20|32053|31936.2|32052.1|31936.3|32053|31936.3|32052.1|31936.2|2
1643327490000|2022-01-27 23:51:30|32044.8|31937|32052.5|31943.8|32052.5|31954.2|32040.9|31937|9
1643327500000|2022-01-27 23:51:40|32050.9|31943.6|32055.9|31935.9|32055.9|31943.6|32050.7|31935.9|9
1643327510000|2022-01-27 23:51:50|32053.2||32053.2||32055.3||32053.2||4
1643327520000|2022-01-27 23:52:00|32055.3|31921|32053.2|31933.2|32056.4|31936.4|32041|31921|14
1643327530000|2022-01-27 23:52:10|32052.9|31932.9|32053.3|31933.3|32053.8|31933.8|32052.4|31932.9|10
1643327540000|2022-01-27 23:52:20|32051.6|31933.2|32052.5|31944.9|32054.9|31946.9|32051.1|31933.2|10
1643327550000|2022-01-27 23:52:30|32052.9|31944.7|32053.1|31935.7|32055.9|31944.7|32051.5|31935.1|9
1643327560000|2022-01-27 23:52:40|32050.6|31938.5|32053.1|31933.1|32053.7|31938.5|32050.6|31932.9|7
1643327570000|2022-01-27 23:52:50|32053.2|31933.2|32052.9|31935.6|32054.9|31935.7|32052.9|31933|15
1643327580000|2022-01-27 23:53:00|32052.3|31935.3|32050.6|31935.7|32052.3|31935.7|32050.6|31935.3|2
1643327590000|2022-01-27 23:53:10|32049.2|31935.4|32050.5|31935.4|32055.7|31936.3|32049.2|31934.5|12
1643327600000|2022-01-27 23:53:20|32050.7|31935.6|32052.1|31948.2|32056.7|31953.8|32046|31935.6|8
1643327610000|2022-01-27 23:53:30|32056.6|31950.2|32056.3|31937.8|32057.1|31950.2|32053.9|31937.5|13
1643327620000|2022-01-27 23:53:40|32054.8|31939.6|32056|31936.3|32057.4|31941.3|32054.8|31935.4|13
1643327630000|2022-01-27 23:53:50|32055.8|31936.9|32056.4|31936.4|32056.4|31936.9|32053.2|31935.2|9
1643327640000|2022-01-27 23:54:00|32055.9|31935.9|32072.6|31952.6|32072.6|31952.6|32055|31935|18
1643327650000|2022-01-27 23:54:10|32072.2|31952.2|32073.2|31953.2|32073.2|31953.2|32072|31952|13
1643327660000|2022-01-27 23:54:20|32073.9|31955|32072.2|31952.2|32076.3|31956.3|32070.9|31950.9|12
1643327670000|2022-01-27 23:54:30|32072.1|31952.1|32072.1|31952.1|32072.5|31952.5|32070.6|31950.6|20
1643327680000|2022-01-27 23:54:40|32072|31952|32073.7|31953.7|32073.8|31953.8|32071.2|31951.2|12
1643327690000|2022-01-27 23:54:50|32073.6|31953.6|32073.1|31953.1|32073.6|31953.6|32072.1|31952.1|8
1643327700000|2022-01-27 23:55:00|32074.2|31954.2|32050.3|31930.3|32074.4|31954.4|32050.3|31930.3|20
1643327710000|2022-01-27 23:55:10|32044.1|31924.1|32052.5|31932.5|32053.5|31933.5|32042.8|31922.8|13
1643327720000|2022-01-27 23:55:20|32052|31932|32049.8|31929.8|32054|31934|32043.9|31923.9|10
1643327730000|2022-01-27 23:55:30|32051.9|31931.9|32052.4|31932.4|32057.5|31937.5|32051.9|31931.9|13
1643327740000|2022-01-27 23:55:40|32052.5|31932.5|32051.7|31931.7|32052.6|31932.6|32045.2|31925.2|7
1643327750000|2022-01-27 23:55:50|32049.4|31929.4|32054.3|31934.3|32054.3|31934.3|32047.7|31927.7|11
1643327760000|2022-01-27 23:56:00|32054.8|31934.8|32056.7|31946.2|32058.1|31949.9|32054.8|31934.8|12
1643327770000|2022-01-27 23:56:10|32057.6|31945.9|32058.7|31941.5|32059.5|31947|32057.6|31939.3|8
1643327780000|2022-01-27 23:56:20|32059.4|31931.8|32053.3|31933.3|32059.4|31933.5|32051|31931|7
1643327790000|2022-01-27 23:56:30|32050.3|31930.3|32051.5|31931.5|32056.6|31936.6|32050.3|31930.3|9
1643327800000|2022-01-27 23:56:40|32051.9|31931.9|32052.6|31932.6|32052.6|31932.6|32047.9|31927.9|11
1643327810000|2022-01-27 23:56:50|32052.2|31932.2|32058.4|31945|32059.7|31949.8|32050.2|31930.2|17
1643327820000|2022-01-27 23:57:00|32059|31943.8|32060.2|31941.3|32060.2|31945.6|32058.4|31941.3|14
1643327830000|2022-01-27 23:57:10|32059.5|31942.7|32059.9|31939.9|32060.2|31943.9|32058.7|31939.6|13
1643327840000|2022-01-27 23:57:20|32060.2|31940.2|32060.5|31940.5|32061|31941.2|32059.5|31939.5|10
1643327850000|2022-01-27 23:57:30|32060.4|31940.4|32060.5|31943.1|32060.9|31943.6|32059.2|31939.2|19
1643327860000|2022-01-27 23:57:40|32060.2|31943.6|32058.4|31944.3|32061.7|31944.3|32058.4|31942|16
1643327870000|2022-01-27 23:57:50|32058|31943.9|32060.9|31943.3|32061.4|31948.2|32056.9|31941.4|19
1643327880000|2022-01-27 23:58:00|32060.7|31942.9|32060|31943|32062.4|31944.5|32059.9|31940.9|26
1643327890000|2022-01-27 23:58:10|32059.7|31943.1|32061.2|31941.3|32061.2|31943.4|32059.7|31940.8|12
1643327900000|2022-01-27 23:58:20|32060.9|31941.9|32061.2|31942.7|32061.4|31944.4|32060.4|31941.9|14
1643327910000|2022-01-27 23:58:30|32063.2|31943.4|32062.1|31943.4|32063.3|31944.9|32060.9|31941.6|18
1643327920000|2022-01-27 23:58:40|32061.7|31943.9|32059.4|31949.6|32063.2|31952.1|32058.4|31942.2|18
1643327930000|2022-01-27 23:58:50|32060.4|31946.8|32060|31942.5|32060.6|31948.4|32058.7|31941.4|17
1643327940000|2022-01-27 23:59:00|32059.8|31943.3|32059.3|31943.2|32060.7|31943.3|32059.3|31940.7|12
1643327950000|2022-01-27 23:59:10|32059.7|31940.5|32059.3|31939.3|32060.8|31943.5|32058.2|31939.3|16
1643327960000|2022-01-27 23:59:20|32058.3|31942.2|32059.6|31939.6|32060.1|31944.6|32057.4|31938.9|19
1643327970000|2022-01-27 23:59:30|32059|31939.8|32059.4|31939.8|32059.6|31941.4|32058.7|31939.5|13
1643327980000|2022-01-27 23:59:40|32059.9|31939.9|32056.5|31942.8|32059.9|31948.6|32056|31939.3|19
1643327990000|2022-01-27 23:59:50|32057|31943.2|32056.2|31943.3|32058|31944.6|32055.8|31941.6|18
1643328000000|2022-01-28 00:00:00|32054.4|31943.6|32057.1|31940.5|32057.6|31943.6|32054.4|31939.7|24
1643328010000|2022-01-28 00:00:10|32057.6|31939.8|32057.8|31939.1|32058|31940.8|32055.6|31938.1|19
1643328020000|2022-01-28 00:00:20|32057.6|31939.2|32055.4|31938.8|32058.2|31940.3|32055.3|31938|15
1643328030000|2022-01-28 00:00:30|32054.8|31938.7|32053.3|31943.1|32058.7|31954|32049.8|31936.2|23
1643328040000|2022-01-28 00:00:40|32054.5|31940.3|32058.5|31938.5|32059|31942.3|32052.8|31937.8|24
1643328050000|2022-01-28 00:00:50|32054.9|31937.2|32055.2|31939.3|32056.5|31944.1|32052.8|31936.5|25
1643328060000|2022-01-28 00:01:00|32055.5|31937.3|32050.9|31942.2|32057.1|31942.2|32050.9|31937.2|19
1643328070000|2022-01-28 00:01:10|32050|31942.8|32052.1|31940.4|32052.5|31943|32050|31940.3|12
1643328080000|2022-01-28 00:01:20|32054.2|31937|32054.5|31946.9|32055.9|31946.9|32051.9|31937|18
1643328090000|2022-01-28 00:01:30|32053.1|31943.2|32060.5|31946.8|32062.9|31946.8|32053.1|31943.2|17
1643328100000|2022-01-28 00:01:40|32060.1|31947.7|32061.6|31943|32062.7|31947.7|32057.6|31942.2|14
1643328110000|2022-01-28 00:01:50|32061.9|31943.1|32057.7|31937.7|32061.9|31943.8|32056.6|31936.6|14
1643328120000|2022-01-28 00:02:00|32056.1|31936.1|32052.7|31951.3|32056.6|31951.4|32045.4|31936.1|13
1643328130000|2022-01-28 00:02:10|32051.7|31950.3|32053.8|31950.3|32054.3|31950.4|32050.3|31950.2|13
1643328140000|2022-01-28 00:02:20|32053.1|31950.5|32052.8|31947.8|32053.4|31951|32049.5|31947.8|14
1643328150000|2022-01-28 00:02:30|32055.2|31945.4|32057.4|31946.3|32059.8|31949|32053.6|31944.4|16
1643328160000|2022-01-28 00:02:40|32054.9|31947.2|32043.1|31953.6|32056.2|31953.6|32040.4|31946.7|15
1643328170000|2022-01-28 00:02:50|32055.5|31942.5|32059.8|31953.6|32060|31956.7|32051.5|31942.5|12
1643328180000|2022-01-28 00:03:00|32057.7|31949.9|32057.3|31948.7|32062.7|31951.7|32052.6|31941.2|23
1643328190000|2022-01-28 00:03:10|32059|31946.1|32061|31945.4|32062.6|31948.1|32056.6|31942.8|11
1643328200000|2022-01-28 00:03:20|32052|31959|32053|31956.6|32058.4|31959|32052|31953.1|13
1643328210000|2022-01-28 00:03:30|32054.7|31953.4|32058.5|31950.8|32059.6|31953.9|32053.9|31949.1|13
1643328220000|2022-01-28 00:03:40|32058|31950.7|32056.7|31951.7|32059.3|31951.7|32056.4|31949|13
1643328230000|2022-01-28 00:03:50|32055.1|31953.2|32059.4|31954.2|32063.3|31954.5|32049.4|31946.6|16
1643328240000|2022-01-28 00:04:00|32061|31950|32059.3|31946|32069|31958.5|32053.2|31946|14
1643328250000|2022-01-28 00:04:10|32056|31948.7|32049.1|31952.5|32057.8|31952.7|32049.1|31944|16
1643328260000|2022-01-28 00:04:20|32053.7|31953.1|32055.9|31943.9|32057.3|31953.7|32053.3|31940|15
1643328270000|2022-01-28 00:04:30|32055.7|31942.6|32054.2|31943.8|32056.9|31947.5|32049.8|31942.4|19
1643328280000|2022-01-28 00:04:40|32055.3|31945.2|32054.9|31937.1|32060|31946.5|32053|31935.3|21
1643328290000|2022-01-28 00:04:50|32054.6|31937.4|32054.9|31944.5|32055.9|31946.5|32049.1|31937.1|18
1643328300000|2022-01-28 00:05:00|32053.4|31945.6|32050.1|31947.9|32057.4|31947.9|32049.7|31941.8|21
1643328310000|2022-01-28 00:05:10|32048.9|31956|32051.1|31959.1|32064.3|31959.8|32048.8|31933.1|15
1643328320000|2022-01-28 00:05:20|32052.5|31958.6|32054|31950|32056.2|31959.3|32048.4|31946.5|12
1643328330000|2022-01-28 00:05:30|32053.2|31949.5|32050|31945.2|32055.8|31949.5|32049.4|31943|9
1643328340000|2022-01-28 00:05:40|32049.1|31947.2|32054.6|31934.6|32055|31953.5|32048.2|31934.6|10
1643328350000|2022-01-28 00:05:50|32054.3|31936|32056.6|31936.6|32056.6|31936.8|32053.2|31935.5|10
1643328360000|2022-01-28 00:06:00|32055.8|31936.5|32052.6|31932.6|32057.3|31946.4|32050.8|31932.5|29
1643328370000|2022-01-28 00:06:10|32053.6|31933.6|32054.2|31936|32058.5|31950.3|32047.9|31933.1|29
1643328380000|2022-01-28 00:06:20|32051.9|31938.6|32054.2|31935|32057.1|31944.1|32050.3|31931.3|27
1643328390000|2022-01-28 00:06:30|32053.9|31935.3|32053.4|31951.4|32060.5|31957.5|32047.3|31933.4|25
1643328400000|2022-01-28 00:06:40|32054.6|31949.7|32052.1|31954.4|32054.6|31957.7|32049.9|31949.7|25
1643328410000|2022-01-28 00:06:50|32050.6|31955.6|32054.9|31947.5|32054.9|31966.8|32045.8|31947.5|22
1643328420000|2022-01-28 00:07:00|32051|31958.7|32052|31964.9|32054.4|31965.2|32051|31952|23
1643328430000|2022-01-28 00:07:10|32052.8|31964.7|32052.1|31969|32054.2|31970.3|32049.9|31963.1|21
1643328440000|2022-01-28 00:07:20|32053.4|31967.8|32053|31968.3|32053.7|31969.6|32051.5|31966.3|21
1643328450000|2022-01-28 00:07:30|32053.7|31967.3|32054.6|31967.5|32054.7|31968.4|32051.9|31966.1|14
1643328460000|2022-01-28 00:07:40|32053.3|31968.1|32053.7|31965|32055.2|31968.1|32052.8|31965|23
1643328470000|2022-01-28 00:07:50|32053.3|31965.7|32052.9|31966.7|32055.4|31967.6|32052|31964.7|18
1643328480000|2022-01-28 00:08:00|32053.7|31966.3|32055.2|31966.3|32055.2|31967.7|32052.4|31965.6|22
1643328490000|2022-01-28 00:08:10|32054.1|31967.7|32054.1|31969.3|32055.1|31975.8|32049.2|31966|15
1643328500000|2022-01-28 00:08:20|32054.2|31969.4|32053.1|31969.5|32054.2|31971.7|32050.4|31968.7|11
1643328510000|2022-01-28 00:08:30|32052.1|31969.6|32055.9|31968.4|32061.1|31974.1|32051.4|31963.7|13
1643328520000|2022-01-28 00:08:40|32057.1|31969.5|32057.2|31971.3|32060.2|31972.2|32056.2|31967.5|25
1643328530000|2022-01-28 00:08:50|32057.3|31970.9|32057.3|31970.6|32059.6|31972.8|32054.3|31970.1|12
1643328540000|2022-01-28 00:09:00|32056.9|31970.2|32057.4|31972.1|32057.6|31972.1|32055.4|31970|15
1643328550000|2022-01-28 00:09:10|32058.3|31971.2|32058|31971.2|32060.6|31972.4|32053.4|31967.9|16
1643328560000|2022-01-28 00:09:20|32055.2|31971.4|32051|31983.5|32060.5|31984|32048.6|31967.8|27
1643328570000|2022-01-28 00:09:30|32053.7|31983.2|32056.6|31978.2|32058.9|31983.2|32053|31974.6|23
1643328580000|2022-01-28 00:09:40|32057.7|31977.4|32058.4|31980.6|32059.5|31981.3|32055.8|31977.4|17
1643328590000|2022-01-28 00:09:50|32058.2|31981.5|32058.3|31981|32060|31981.5|32057.8|31979.7|21
1643328600000|2022-01-28 00:10:00|32060.5|31970.6|32058.4|31984.7|32060.7|31986.2|32056.2|31970.4|28
1643328610000|2022-01-28 00:10:10|32058.5|31985.3|32060.2|31984.4|32060.2|31986|32057.5|31984.4|13
1643328620000|2022-01-28 00:10:20|32059.1|31982.8|32058.2|31985|32060.2|31985.3|32058.2|31982.8|15
1643328630000|2022-01-28 00:10:30|32059.5|31983.7|32061|31984.2|32061.5|31984.2|32059.5|31983.7|10
1643328640000|2022-01-28 00:10:40|32062.3|31984|32064.3|31984.6|32065.2|31989.8|32059.8|31984|19
1643328650000|2022-01-28 00:10:50|32064.8|31984.1|32063.2|31987|32064.8|31988|32061.1|31984.1|11
1643328660000|2022-01-28 00:11:00|32062.5|31996.1|32064.3|31985.6|32064.3|31996.1|32059.7|31985.6|15
1643328670000|2022-01-28 00:11:10|32063.4|31986.2|32062.2|31986.9|32064.2|31986.9|32060.4|31985.1|24
1643328680000|2022-01-28 00:11:20|32062.8|31986.5|32065.6|31987|32065.6|31992|32062.1|31985.9|19
1643328690000|2022-01-28 00:11:30|32067.5|31985.8|32066.7|31989.4|32068.6|31991.6|32063.2|31985.8|16
1643328700000|2022-01-28 00:11:40|32067.6|31991.3|32066.3|31991|32068.2|31991.6|32064.9|31990.1|11
1643328710000|2022-01-28 00:11:50|32066.5|31990|32067.3|31997.6|32069.1|31998.7|32064|31990|22
1643328720000|2022-01-28 00:12:00|32067.2|31997.5|32069.5|31998.5|32070.8|31999.3|32065.5|31994.8|19
1643328730000|2022-01-28 00:12:10|32069.7|31999.4|32067.8|31995.1|32070.2|31999.4|32066.7|31994|25
1643328740000|2022-01-28 00:12:20|32068.3|31993.9|32068.1|31995.3|32068.5|31997.2|32066.7|31992.6|18
1643328750000|2022-01-28 00:12:30|32068.4|31994.7|32067.1|31997.2|32072|32001.3|32066.7|31982|21
1643328760000|2022-01-28 00:12:40|32067.8|31992.5|32066.3|31998.4|32068.2|31998.7|32065.9|31992.2|11
1643328770000|2022-01-28 00:12:50|32066.6|31998|32065.2|31999.7|32067.7|31999.7|32065.2|31992|9
1643328780000|2022-01-28 00:13:00|32065|31999.6|32068.5|32003.9|32069.4|32004.9|32065|31999.6|17
1643328790000|2022-01-28 00:13:10|32068.2|32003.6|32068.4|32003.5|32069.5|32003.6|32067.6|32002.8|14
1643328800000|2022-01-28 00:13:20|32069.5|32003.6|32068.4|32002.3|32069.5|32003.8|32067.4|32002.3|13
1643328810000|2022-01-28 00:13:30|32067.9|32002.5|32067.9|32002.3|32068.4|32004.9|32065.6|32000.9|21
1643328820000|2022-01-28 00:13:40|32067.8|32002.2|32065.1|32008.7|32068.5|32008.7|32063|32001.9|13
1643328830000|2022-01-28 00:13:50|32066.1|32007.5|32064.7|32004.6|32067.2|32007.5|32064.7|32004.2|16
1643328840000|2022-01-28 00:14:00|32064.9|32004.4|32068.6|32004.6|32069.4|32005|32064.9|32004.4|16
1643328850000|2022-01-28 00:14:10|32068.7|32004.1|32066.5|32005|32069.2|32005.4|32065.1|31994.1|16
1643328860000|2022-01-28 00:14:20|32065.8|32004.6|32067.8|31994.1|32069.7|32004.6|32065.8|31994.1|17
1643328870000|2022-01-28 00:14:30|32068.8|31993.6|32067.2|32002.6|32068.8|32003.8|32066.7|31993.6|16
1643328880000|2022-01-28 00:14:40|32066.6|32002.5|32067.4|32000.8|32067.5|32005.6|32065.3|32000.8|17
1643328890000|2022-01-28 00:14:50|32066.9|32001.5|32066.6|32003.1|32069.1|32006.3|32065.2|31999.9|20
1643328900000|2022-01-28 00:15:00|32067|32003.6|32066.6|32007.8|32073.3|32007.8|32065.3|31995.6|25
1643328910000|2022-01-28 00:15:10|32067.8|32007.2|32067.6|32001.5|32071.3|32007.2|32065.3|32000.6|23
1643328920000|2022-01-28 00:15:20|32067|32001.8|32065|32002.1|32068.2|32003.1|32065|32001.8|10
1643328930000|2022-01-28 00:15:30|32067.5|32004.4|32068.9|32000.7|32068.9|32006.8|32063.1|32000.1|15
1643328940000|2022-01-28 00:15:40|32067.6|32001.1|32064.7|32000.4|32068|32004.2|32063.1|31999.6|29
1643328950000|2022-01-28 00:15:50|32065.3|32000.2|32064|32000.4|32066.1|32001|32063.5|32000|16
1643328960000|2022-01-28 00:16:00|32069.1|32000.2|32064.8|32002.3|32069.1|32005.2|32064.8|31990.7|13
1643328970000|2022-01-28 00:16:10|32066.8|32002.8|32065.1|32004.4|32067.5|32004.4|32063.5|31994.5|21
1643328980000|2022-01-28 00:16:20|32065.5|32004|32067.2|31997.8|32067.6|32004|32065.5|31996|11
1643328990000|2022-01-28 00:16:30|32070.2|31992|32068.2|32002.2|32070.2|32008.9|32066|31992|19
1643329000000|2022-01-28 00:16:40|32068.6|32003.5|32068.7|32003.5|32070.1|32004.2|32065.8|31993.3|19
1643329010000|2022-01-28 00:16:50|32068.4|32003|32070.8|31997.7|32073.6|32003|32067.5|31991.5|18
1643329020000|2022-01-28 00:17:00|32067.8|32009.2|32067.5|32006.2|32070.1|32009.2|32066.8|32000.3|20
1643329030000|2022-01-28 00:17:10|32067.7|32006.6|32069|32005.6|32069.8|32007.1|32067.6|32005.1|12
1643329040000|2022-01-28 00:17:20|32068|32005|32069.9|32003.1|32069.9|32005|32064.8|32000.8|16
1643329050000|2022-01-28 00:17:30|32070|32002.8|32067.6|31995.8|32070|32007.1|32064.9|31990.8|18
1643329060000|2022-01-28 00:17:40|32067.3|31997.3|32067.1|32003.3|32068.2|32003.5|32065.6|31993.6|15
1643329070000|2022-01-28 00:17:50|32066.8|32002.9|32066.3|32002|32066.8|32002.9|32065.8|31999.3|10
1643329080000|2022-01-28 00:18:00|32067.1|32003.2|32065.9|32001.7|32067.7|32005.8|32063.4|32001.7|19
1643329090000|2022-01-28 00:18:10|32067.2|32001.9|32065.1|32001.1|32068.1|32002.8|32063.7|31991.9|14
1643329100000|2022-01-28 00:18:20|32067.6|31990.4|32065.2|32001.3|32067.6|32001.9|32065.2|31990.4|8
1643329110000|2022-01-28 00:18:30|32068.3|31990.3|32067.6|32005.7|32068.3|32006.1|32064.6|31990.3|22
1643329120000|2022-01-28 00:18:40|32066.1|32002.1|32067.5|31993.3|32070|32004.2|32064.8|31992.2|20
1643329130000|2022-01-28 00:18:50|32066.5|31995.3|32069|32004.7|32069|32006.6|32066|31993.1|18
1643329140000|2022-01-28 00:19:00|32071.7|32005.1|32066.9|32002.9|32071.7|32005.1|32066.2|31996.8|14
1643329150000|2022-01-28 00:19:10|32067.3|32003|32067|32004.7|32068.4|32006.9|32064.7|31996.5|19
1643329160000|2022-01-28 00:19:20|32066.4|32004.9|32066.2|32005.8|32067.8|32006.1|32064.9|32003|9
1643329170000|2022-01-28 00:19:30|32065.9|32005.5|32065.9|32003.9|32067.4|32007.7|32063.5|31993.8|20
1643329180000|2022-01-28 00:19:40|32069.3|32004.2|32068.6|32003.4|32069.3|32004.2|32065.5|31992.4|18
1643329190000|2022-01-28 00:19:50|32065.9|32010.1|32068.4|32004.2|32068.4|32010.1|32065.3|31993.2|19
1643329200000|2022-01-28 00:20:00|32070.4|31999.4|32065.5|32002.3|32070.5|32004.7|32061.9|31993.7|22
1643329210000|2022-01-28 00:20:10|32065.6|32002.7|32065.8|32004.5|32065.8|32007|32063.6|32002.7|17
1643329220000|2022-01-28 00:20:20|32065|32004.6|32065.7|32003.8|32065.9|32004.8|32064.5|32003.5|13
1643329230000|2022-01-28 00:20:30|32066|32002.7|32065|32001.9|32067.1|32002.9|32065|32001.9|16
1643329240000|2022-01-28 00:20:40|32063.5|32001.7|32064.4|32004.9|32066.8|32005.8|32062.7|32001.7|23
1643329250000|2022-01-28 00:20:50|32062.9|32003.3|32062.8|32006.7|32066|32006.9|32062.6|32002.7|11
1643329260000|2022-01-28 00:21:00|32067.3|31998.1|32067.2|32002.9|32067.5|32003.1|32065.9|31998.1|13
1643329270000|2022-01-28 00:21:10|32067.7|32002.7|32067.1|32001.5|32068.1|32002.7|32067.1|32001|6
1643329280000|2022-01-28 00:21:20|32066.2|32005.4|32066.9|32005.2|32067.3|32005.4|32065.8|32004.8|6
1643329290000|2022-01-28 00:21:30|32066.7|32003.3|32067.9|32005.2|32068|32005.2|32065.8|32003.3|10
1643329300000|2022-01-28 00:21:40|32066.9|32006.3|32069|32006|32070.9|32006.6|32064.5|32002|22
1643329310000|2022-01-28 00:21:50|32070.6|32005.5|32068.7|32008.8|32070.6|32009.5|32066.1|32005.2|18
1643329320000|2022-01-28 00:22:00|32068.4|32009.3|32066.4|32009|32068.5|32009.3|32066.4|32007.9|7
1643329330000|2022-01-28 00:22:10|32068.4|32009.4|32070.1|32008.6|32070.1|32009.5|32067.5|32008.6|9
1643329340000|2022-01-28 00:22:20|32069.6|32007.4|32070.1|32008.1|32070.1|32008.1|32068.3|32007|10
1643329350000|2022-01-28 00:22:30|32069.2|32008.2|32070.3|32007.6|32070.9|32008.2|32068.6|32006.2|9
1643329360000|2022-01-28 00:22:40|32070|32006.9|32069.9|32007.3|32071.2|32009.6|32065.4|32004.6|17
1643329370000|2022-01-28 00:22:50|32068.1|32007.2|32067.3|32007.8|32069.6|32007.8|32064.5|32003.7|19
1643329380000|2022-01-28 00:23:00|32068.2|32007.3|32069.5|32007.4|32069.8|32008.6|32067.5|32007.3|15
1643329390000|2022-01-28 00:23:10|32069.6|32007.5|32069.8|32007.6|32070.1|32008|32068.1|32007.3|13
1643329400000|2022-01-28 00:23:20|32070.3|32006.9|32068.1|32006.4|32070.4|32008.6|32062.8|31997.6|11
1643329410000|2022-01-28 00:23:30|32067.2|32006.5|32068.8|32008.4|32070.2|32010.7|32060.7|32004.5|21
1643329420000|2022-01-28 00:23:40|32067.6|32005.3|32068.8|32004.1|32071.2|32005.3|32066|32003.7|10
1643329430000|2022-01-28 00:23:50|32069.6|32004|32065.8|32004.1|32069.6|32007.5|32063.6|32003.8|16
1643329440000|2022-01-28 00:24:00|32064.4|32003.7|32065.6|32001.3|32067.3|32008.1|32062.4|32001.2|15
1643329450000|2022-01-28 00:24:10|32064.6|32003.9|32065.5|31999.4|32067.8|32003.9|32061.8|31999.4|27
1643329460000|2022-01-28 00:24:20|32065.9|31999.6|32067.7|32006.6|32068.7|32006.7|32065.8|31999.6|20
1643329470000|2022-01-28 00:24:30|32069.1|32006.7|32065|32004.6|32069.1|32006.7|32063.6|32004.3|17
1643329480000|2022-01-28 00:24:40|32063.8|32007.8|32063.7|32003.6|32066.8|32008.8|32063.7|32002.7|20
1643329490000|2022-01-28 00:24:50|32063.9|32002.4|32060.8|32003.1|32066.4|32003.7|32059.9|31996.8|18
1643329500000|2022-01-28 00:25:00|32061.2|32002.6|32064.8|32003.2|32064.8|32003.6|32059.8|31998.9|21
1643329510000|2022-01-28 00:25:10|32064.3|32002.4|32063.1|32003|32064.3|32003.2|32061.8|32002.4|19
1643329520000|2022-01-28 00:25:20|32063.5|32003.1|32065.4|32002.1|32066.6|32003.1|32063.1|31999.2|15
1643329530000|2022-01-28 00:25:30|32065|32001.9|32061.2|32004.5|32068|32006.7|32058.9|31999.4|22
1643329540000|2022-01-28 00:25:40|32062.4|32004.1|32058.7|31998|32062.4|32004.1|32051.2|31993.9|34
1643329550000|2022-01-28 00:25:50|32059.5|31998.4|32057.7|31998.4|32060.9|31999.1|32057.7|31995.9|17
1643329560000|2022-01-28 00:26:00|32059.7|31998.3|32060.1|31999.3|32060.2|32000.4|32057.7|31990.1|22
1643329570000|2022-01-28 00:26:10|32060.6|31998.8|32058.3|31996.4|32060.6|31998.9|32057.9|31996.1|22
1643329580000|2022-01-28 00:26:20|32058.6|31996.7|32060.6|31999|32061|31999.6|32058.3|31996.4|17
1643329590000|2022-01-28 00:26:30|32059.2|31998.9|32059.3|31998.4|32061.5|31998.9|32059.2|31997.9|9
1643329600000|2022-01-28 00:26:40|32059.5|31998.7|32059.8|31997.3|32061.8|31999.1|32059.5|31997.2|7
1643329610000|2022-01-28 00:26:50|32059.9|31997|32058.9|31997.5|32061.9|31997.7|32053.5|31995.7|12
1643329620000|2022-01-28 00:27:00|32059.9|31997.6|32053|31933|32059.9|32003.3|32041.9|31921.9|20
1643329630000|2022-01-28 00:27:10|32051.6|31931.6|32048.8|31928.8|32056.4|31942.6|32047.4|31927.4|19
1643329640000|2022-01-28 00:27:20|32048.7|31928.7|32051.3|31931.3|32051.3|31931.3|32048.7|31928.7|11
1643329650000|2022-01-28 00:27:30|32051.1|31931.1|32047.9|31927.9|32051.1|31931.1|32047.3|31927.3|10
1643329660000|2022-01-28 00:27:40|32048.2|31928.2|32048.8|31928.8|32053.9|31933.9|32045.7|31925.7|15
1643329670000|2022-01-28 00:27:50|32050.4|31930.4|32046.6|31926.6|32053|31933|32046.6|31926.6|16
1643329680000|2022-01-28 00:28:00|32049.1|31929.1|32063.9|31967.6|32074.9|31974.4|32049.1|31929.1|24
1643329690000|2022-01-28 00:28:10|32062.8|31969.1|32067.3|31960.9|32070.3|31971|32061.6|31956.7|25
1643329700000|2022-01-28 00:28:20|32068|31959.9|32068|31958.6|32068.4|31963.5|32064.8|31958|20
1643329710000|2022-01-28 00:28:30|32067.7|31959.6|32065.4|31965.8|32068.3|31967.2|32063.1|31959|16
1643329720000|2022-01-28 00:28:40|32064.1|31966.9|32067.1|31984|32069.1|31995.2|32054.6|31962.2|18
1643329730000|2022-01-28 00:28:50|32065.8|31985.2|32070.5|31977.8|32072.3|31985.2|32064.6|31974.3|20
1643329740000|2022-01-28 00:29:00|32070.9|31978.5|32068.1|31982.3|32070.9|31982.3|32068.1|31976.9|14
1643329750000|2022-01-28 00:29:10|32067.6|31980.6|32066.2|31989.6|32068.2|31989.6|32066.2|31979.6|15
1643329760000|2022-01-28 00:29:20|32064.4|31989.9|32062.6|31989.1|32066.3|31991.9|32061.7|31985.6|17
1643329770000|2022-01-28 00:29:30|32061.9|31989.4|32068.2|31984.7|32068.5|31989.8|32061.8|31980.9|24
1643329780000|2022-01-28 00:29:40|32068.1|31984.1|32068.6|31982.9|32068.7|31987.7|32065|31982.5|21
1643329790000|2022-01-28 00:29:50|32068.3|31982.6|32066.9|31985.9|32070.1|31987|32066.6|31981.7|14
1643329800000|2022-01-28 00:30:00|32067.3|31985.3|32064.2|31992.7|32067.5|31992.7|32062.5|31985.1|17
1643329810000|2022-01-28 00:30:10|32064|31992.8|32064.2|31996|32065.3|31996.7|32060.4|31991.3|17
1643329820000|2022-01-28 00:30:20|32065.5|31996.3|32064.4|31993.2|32066.2|31996.3|32063.7|31992.3|12
1643329830000|2022-01-28 00:30:30|32064.1|31993.7|32061.3|31993.4|32064.4|32000.5|32056.4|31992.5|18
1643329840000|2022-01-28 00:30:40|32061.8|31993|32057.5|31996.3|32061.8|31996.5|32057.5|31993|19
1643329850000|2022-01-28 00:30:50|32057.3|31996.1|32063.3|31994.3|32063.3|31996.1|32057.3|31993.5|17
1643329860000|2022-01-28 00:31:00|32062.4|31994.5|32061.9|31994.8|32063.5|31995.1|32061.6|31993.5|16
1643329870000|2022-01-28 00:31:10|32061.6|31994.3|32061.6|31993.5|32063.1|31994.3|32061.6|31992.3|16
1643329880000|2022-01-28 00:31:20|32061.2|31993.9|32061.8|31996.6|32062.5|31996.8|32058|31993.4|17
1643329890000|2022-01-28 00:31:30|32061.9|31996.2|32061.5|31993.1|32063.3|31996.2|32060.4|31992.9|14
1643329900000|2022-01-28 00:31:40|32060.8|31993.2|32060.4|31996.6|32062.5|31997.5|32058.6|31992.8|12
1643329910000|2022-01-28 00:31:50|32060.1|31996.7|32060|31993.8|32061.8|31996.9|32059.3|31992.8|17
1643329920000|2022-01-28 00:32:00|32059.6|31993.4|32059.3|31992.3|32060.6|31993.8|32059.3|31992.3|18
1643329930000|2022-01-28 00:32:10|32059.5|31992.6|32060.2|31992.8|32060.8|31993.9|32058.7|31989.6|20
1643329940000|2022-01-28 00:32:20|32060.4|31992.9|32058.5|31993.8|32061.2|31996.8|32058.5|31991.6|18
1643329950000|2022-01-28 00:32:30|32060.7|31993.3|32061.2|31996.2|32064|31996.9|32059.6|31992.7|19
1643329960000|2022-01-28 00:32:40|32060.4|31997.4|32062.1|31997.5|32064.9|31998.3|32059.6|31997.2|13
1643329970000|2022-01-28 00:32:50|32064.9|31994.7|32062.1|31995.7|32064.9|31996.5|32062|31994.7|15
1643329980000|2022-01-28 00:33:00|32062.8|31995.6|32061.9|31996.2|32063.7|31998.7|32061.9|31995.6|16
1643329990000|2022-01-28 00:33:10|32062.8|31996.8|32060.6|31996.8|32062.8|31996.8|32060.6|31996.8|5
1643330000000|2022-01-28 00:33:20|32061.2|31996.7|32062.1|31997.1|32063|31997.1|32060.5|31996.7|11
1643330010000|2022-01-28 00:33:30|32061.5|31997.3|32061.5|31994.5|32061.5|32003.3|32052|31992.8|18
1643330020000|2022-01-28 00:33:40|32057|31992|32055.1|31996.1|32063.9|32002.2|32050.9|31992|14
1643330030000|2022-01-28 00:33:50|32055.5|31995.6|32057.9|31996|32058.8|31996.6|32054.7|31995.6|7
1643330040000|2022-01-28 00:34:00|32056.2|31995.1|32057.4|31993.7|32058.2|31995.2|32055.2|31993.6|13
1643330050000|2022-01-28 00:34:10|32057.3|31993.4|32061.3|31998.1|32063.3|32004.6|32052.9|31993.4|24
1643330060000|2022-01-28 00:34:20|32062.3|31998.3|32061.8|32001.7|32062.7|32002.9|32060.5|31997.2|18
1643330070000|2022-01-28 00:34:30|32063.4|32001.5|32061.5|32001.2|32063.6|32001.8|32061.5|32001.1|13
1643330080000|2022-01-28 00:34:40|32061.6|32001.4|32065.8|32002|32065.8|32002|32061.3|31999.4|16
1643330090000|2022-01-28 00:34:50|32065.6|32002.2|32067|32002.7|32068.6|32003.3|32065.1|32002.1|9
1643330100000|2022-01-28 00:35:00|32066.6|32002.9|32063.5|32002.4|32067.9|32003.3|32063.5|32001.1|16
1643330110000|2022-01-28 00:35:10|32065.4|32002.7|32064.2|32002.9|32068.2|32003.3|32063.8|32002.2|10
1643330120000|2022-01-28 00:35:20|32059.5|32007.9|32066.1|32001.6|32066.1|32007.9|32059.5|32001.6|10
1643330130000|2022-01-28 00:35:30|32064.3|32000.9|32063.8|32002.1|32064.6|32002.8|32062.5|32000.9|15
1643330140000|2022-01-28 00:35:40|32063.5|32002.2|32062.8|32001|32064.2|32002.2|32061|32000.4|13
1643330150000|2022-01-28 00:35:50|32068|32001.5|32065.3|32001.2|32068|32002.1|32058.4|31999.5|16
1643330160000|2022-01-28 00:36:00|32065|32001|32064.9|32001.6|32065.4|32001.7|32063.1|32000.6|19
1643330170000|2022-01-28 00:36:10|32063.8|32001.8|32061.6|32004.7|32065.5|32006.7|32061|32001.7|9
1643330180000|2022-01-28 00:36:20|32062.8|32004.6|32063.6|32004.8|32064.3|32004.8|32062.3|32004.2|9
1643330190000|2022-01-28 00:36:30|32063.4|32004.9|32064.6|32002.8|32064.6|32004.9|32063.4|32002.2|7
1643330200000|2022-01-28 00:36:40|32064.5|32003.2|32065.7|32004.2|32069.1|32005.2|32063.8|32003.1|20
1643330210000|2022-01-28 00:36:50|32065.1|32005.1|32065.6|32004|32068.5|32005.3|32065.1|32003.7|14
1643330220000|2022-01-28 00:37:00|32067|32004.2|32072|31985.9|32073.1|32005.6|32062|31978|19
1643330230000|2022-01-28 00:37:10|32065.4|31996.1|32068.5|31995.2|32071.7|31999.1|32064.2|31991.3|9
1643330240000|2022-01-28 00:37:20|32069|31990.7|32065.4|31995.5|32071.3|31995.5|32065.4|31988.9|10
1643330250000|2022-01-28 00:37:30|32065.6|31995.2|32063.9|31992.8|32068.8|31998.6|32063.6|31992|18
1643330260000|2022-01-28 00:37:40|32063.5|31993.6|32060.6|31993.7|32064.9|31993.7|32060.6|31989.8|9
1643330270000|2022-01-28 00:37:50|32062.6|31988.1|32063.9|31990.8|32064.3|31990.8|32061.6|31986.7|15
1643330280000|2022-01-28 00:38:00|32062.3|31998.2|32061.9|31999.4|32062.9|31999.4|32061.4|31998.2|12
1643330290000|2022-01-28 00:38:10|32060.5|31999.5|32062.5|31998.6|32064.7|31999.5|32060.5|31998.5|11
1643330300000|2022-01-28 00:38:20|32062.3|32000|32064|31997.6|32065.3|32000.1|32062.1|31997.6|9
1643330310000|2022-01-28 00:38:30|32060.4|31998.4|32059.9|32000.4|32063.5|32002.9|32058.7|31998|10
1643330320000|2022-01-28 00:38:40|32059.8|32000.9|32062.8|32000.1|32064.1|32000.9|32059.8|31999.9|7
1643330330000|2022-01-28 00:38:50|32062.7|31999.9|32061.2|32000.1|32062.7|32000.1|32061|31999.9|5
1643330340000|2022-01-28 00:39:00|32061.1|31999.8|32063.6|32000.4|32065.1|32000.4|32061.1|31999.8|8
1643330350000|2022-01-28 00:39:10|32062.5|32001|32059.3|32000.2|32062.5|32001|32059.3|32000|6
1643330360000|2022-01-28 00:39:20|32059.4|32000.4|32061.3|32003.8|32064.1|32004.7|32059.2|31999.9|6
1643330370000|2022-01-28 00:39:30|32059.8|32003|32060.8|31999.8|32061|32003|32059|31999.5|14
1643330380000|2022-01-28 00:39:40|32062|31999.7|32062.6|31998|32064|31999.7|32060.1|31997.9|14
1643330390000|2022-01-28 00:39:50|32062.1|31998.3|32063.2|31998.3|32065|31999.3|32060.9|31998.2|13
1643330400000|2022-01-28 00:40:00|32062.9|31983.6|32063.4|31982|32064.7|31984.7|32060.6|31978.4|9
1643330410000|2022-01-28 00:40:10|32062.7|31981.5|32064.5|31984.5|32064.9|31987.8|32061.3|31980.6|15
1643330420000|2022-01-28 00:40:20|32057.2|31990.8|32059.6|31990.6|32059.9|31993.4|32057.2|31990.6|17
1643330430000|2022-01-28 00:40:30|32060.6|31998.1|32061.8|31998.5|32062.2|31998.5|32060.6|31998.1|17
1643330440000|2022-01-28 00:40:40|32062.8|31998.9|32060|31998.7|32062.8|31998.9|32060|31998.6|8
1643330450000|2022-01-28 00:40:50|32060.2|31998.6|32061.9|31998.6|32061.9|31998.6|32058.8|31998.3|11
1643330460000|2022-01-28 00:41:00|32060.8|31998.5|32062.8|31998.5|32063.5|31999.1|32057.6|31998.4|15
1643330470000|2022-01-28 00:41:10|32063.5|31998.4|32056.5|31999.1|32063.5|32000.5|32056.3|31997.8|19
1643330480000|2022-01-28 00:41:20|32058.4|31998.7|32061.3|31998.3|32061.8|31999.7|32058.4|31998.2|10
1643330490000|2022-01-28 00:41:30|32061.8|31998.1|32060.7|32000.9|32061.8|32003.1|32058.9|31997.7|17
1643330500000|2022-01-28 00:41:40|32063.5|32001.2|32063.2|32000.5|32066.7|32002|32061.2|31999.4|18
1643330510000|2022-01-28 00:41:50|32063|32000.7|32062.6|32001.5|32064|32001.9|32062.2|32000.7|15
1643330520000|2022-01-28 00:42:00|32062.1|31992.3|32062.6|31988.7|32063|31994|32061.5|31988.7|10
1643330530000|2022-01-28 00:42:10|32062.9|31987.9|32061.7|31992|32063.1|31992|32061.5|31987.9|13
1643330540000|2022-01-28 00:42:20|32061.6|31989.8|32062.1|31988.6|32063|31990.4|32061|31987.2|10
1643330550000|2022-01-28 00:42:30|32061.4|31999.3|32060.3|32003.1|32063.6|32004.9|32057.2|31999.3|12
1643330560000|2022-01-28 00:42:40|32060.1|32003.3|32063.3|31998.6|32064.5|32003.3|32059.5|31998.6|20
1643330570000|2022-01-28 00:42:50|32063|31998.8|32061.9|31999.9|32063.2|32000.7|32060.9|31998.8|16
1643330580000|2022-01-28 00:43:00|32061.5|31997.7|32061.9|31991.6|32063.7|31997.7|32060.2|31985.8|20
1643330590000|2022-01-28 00:43:10|32061.2|31991.9|32057.5|31990.2|32062.9|31993|32057.5|31986|21
1643330600000|2022-01-28 00:43:20|32058.4|31988.6|32058.4|31991.3|32059.4|31991.3|32058.3|31987.4|6
1643330610000|2022-01-28 00:43:30|32057.8|31991.9|32062|31997.9|32062.6|31997.9|32057.2|31989.6|14
1643330620000|2022-01-28 00:43:40|32061.4|31998.2|32059.9|31997.8|32061.8|31998.4|32058.8|31997|12
1643330630000|2022-01-28 00:43:50|32059.5|31997.7|32061.1|31998.6|32063.5|32000|32055.7|31997.6|17
1643330640000|2022-01-28 00:44:00|32059.6|31985.7|32060.1|31992.4|32062.9|31994.8|32058.1|31984.2|19
1643330650000|2022-01-28 00:44:10|32060.7|31993.1|32060.7|31993.1|32062.1|31996.8|32060.4|31991.1|18
1643330660000|2022-01-28 00:44:20|32059.9|31995.1|32060.2|31994.9|32061.3|31995.2|32059.9|31992.6|10
1643330670000|2022-01-28 00:44:30|32061.5|31994.6|32060.5|31998.3|32062|32001.4|32059.5|31994.6|17
1643330680000|2022-01-28 00:44:40|32060.8|31998.2|32060.6|31998.9|32061.5|31998.9|32058.4|31997.9|17
1643330690000|2022-01-28 00:44:50|32060.7|31998.7|32060.6|31998.6|32060.7|31999|32058.3|31998.6|8
1643330700000|2022-01-28 00:45:00|32060.8|31998.5|32058.4|31998.9|32061.8|32002.3|32057.9|31998.1|13
1643330710000|2022-01-28 00:45:10|32058.8|31998.7|32058.9|31997.3|32062.6|31998.7|32058.5|31997.3|10
1643330720000|2022-01-28 00:45:20|32059.7|31997.2|32056.2|31997.3|32062.5|31998.4|32056.2|31996|20
1643330730000|2022-01-28 00:45:30|32060.6|31997|32058|31996.2|32060.6|31997.1|32055.2|31996.2|14
1643330740000|2022-01-28 00:45:40|32058.2|31996.1|32057.3|31997.2|32059.2|31997.5|32056.5|31996.1|17
1643330750000|2022-01-28 00:45:50|32057.7|31997.1|32060.2|31998.6|32061.4|31999.6|32056.8|31996.7|17
1643330760000|2022-01-28 00:46:00|32057.9|31998.2|32058.1|31985.3|32059.4|31998.4|32054.5|31985.3|19
1643330770000|2022-01-28 00:46:10|32055.8|31988.5|32058.1|31985.6|32058.9|31995.8|32054.5|31981.4|24
1643330780000|2022-01-28 00:46:20|32057.7|31996|32055.1|31998.4|32057.7|31999.8|32054.4|31986.8|16
1643330790000|2022-01-28 00:46:30|32054.6|31998.2|32054.5|31997.2|32056|31998.2|32053.5|31997.2|21
1643330800000|2022-01-28 00:46:40|32054.8|31997.5|32055.4|31996.9|32056.9|31997.6|32054.7|31996|11
1643330810000|2022-01-28 00:46:50|32055.1|31996.6|32056.7|31996|32057|31996.6|32055.1|31996|10
1643330820000|2022-01-28 00:47:00|32055.2|31995.4|32052.2|31997.6|32055.9|31998.1|32048.3|31994|27
1643330830000|2022-01-28 00:47:10|32052.7|31997.1|32052.3|31998.4|32054.1|31998.4|32051.9|31987.9|16
1643330840000|2022-01-28 00:47:20|32052.5|31998.2|32051.5|31997.5|32053.4|31998.5|32049.2|31994.6|19
1643330850000|2022-01-28 00:47:30|32049.2|31996.8|32049.3|31995.3|32050.1|31997.6|32049.2|31995.3|10
1643330860000|2022-01-28 00:47:40|32046.6|31994.7|32049.8|31996.2|32050|31996.3|32046.6|31992.8|12
1643330870000|2022-01-28 00:47:50|32049.3|31995.6|32050.9|31988|32054.1|31997.6|32045.7|31983.1|30
1643330880000|2022-01-28 00:48:00|32050.1|31987.2|32050.8|31990.8|32053.2|31990.9|32048.5|31983|16
1643330890000|2022-01-28 00:48:10|32051.2|31989.7|32051.5|31985|32052.3|31989.9|32050.5|31985|23
1643330900000|2022-01-28 00:48:20|32051.1|31985.8|32049.2|31997.5|32051.3|31998.1|32045.8|31985.2|20
1643330910000|2022-01-28 00:48:30|32049.3|31996.3|32049.7|31998.1|32049.7|31998.1|32048.4|31996|18
1643330920000|2022-01-28 00:48:40|32049.2|31997.8|32048.3|31993.4|32049.8|31998.8|32047.8|31993.4|26
1643330930000|2022-01-28 00:48:50|32048.8|31993.6|32047.1|31997.1|32048.8|31997.3|32046.7|31993.6|10
1643330940000|2022-01-28 00:49:00|32047.2|31995.9|32046.9|31995.7|32047.7|31996.5|32045.6|31995.1|23
1643330950000|2022-01-28 00:49:10|32046.8|31996.1|32047.2|31995.5|32047.5|31996.1|32046.7|31994.9|12
1643330960000|2022-01-28 00:49:20|32047|31995.4|32047.3|31995.4|32049.2|31997.3|32045.9|31990.6|15
1643330970000|2022-01-28 00:49:30|32047.8|31996.5|32048.2|31995.6|32048.6|31996.5|32047.3|31993|16
1643330980000|2022-01-28 00:49:40|32048.3|31996|32047|31997|32050.4|31997.3|32047|31992.5|11
1643330990000|2022-01-28 00:49:50|32046.7|31996.7|32048.8|31998.8|32049|31998.9|32046.7|31996.7|10
1643331000000|2022-01-28 00:50:00|32049|31998.1|32048.7|31997.1|32049.5|31998.2|32048.6|31997|17
1643331010000|2022-01-28 00:50:10|32049.5|31998|32049.6|31997.2|32051.2|31998|32049.5|31996.2|13
1643331020000|2022-01-28 00:50:20|32050|31997.7|32049.2|31999.1|32050|31999.1|32049.2|31996.3|12
1643331030000|2022-01-28 00:50:30|32049|31999|32051.5|31996.5|32053|32001.6|32048.8|31993.7|18
1643331040000|2022-01-28 00:50:40|32051.3|31995.8|32051.8|31999.2|32052.2|32000.3|32051|31995.8|15
1643331050000|2022-01-28 00:50:50|32051.9|31999.5|32051.4|32001.4|32052.1|32001.9|32051.4|31999.5|12
1643331060000|2022-01-28 00:51:00|32051.5|32000.9|32052.7|32001.8|32052.9|32002.8|32050.7|31999|20
1643331070000|2022-01-28 00:51:10|32052.5|32002.2|32052.6|32001.3|32052.6|32002.2|32052.2|32001.3|8
1643331080000|2022-01-28 00:51:20|32051.5|32000.1|32053.4|32003.4|32053.5|32003.5|32051.5|32000.1|6
1643331090000|2022-01-28 00:51:30|32053.1|32002|32053.9|32003.9|32054.5|32004.5|32053|32002|16
1643331100000|2022-01-28 00:51:40|32054.7|32004.7|32054.5|32004.1|32055|32005|32054|32003.1|13
1643331110000|2022-01-28 00:51:50|32054.6|32003.8|32054.7|32003.6|32055|32004.5|32054.5|32003.6|11
1643331120000|2022-01-28 00:52:00|32054.6|32004|32054.6|32004|32055.2|32004.8|32054.3|32002.4|14
1643331130000|2022-01-28 00:52:10|32054.4|32004.4|32054.1|32002.4|32054.7|32004.4|32051.4|32000.6|19
1643331140000|2022-01-28 00:52:20|32053.1|32002.3|32054.4|32004.4|32054.7|32004.7|32051.4|31998.6|30
1643331150000|2022-01-28 00:52:30|32054.5|32003.9|32054.7|32004|32054.9|32004.5|32054.2|32003.6|14
1643331160000|2022-01-28 00:52:40|32054.5|32003.9|32054.3|32002.8|32055.4|32003.9|32054.3|32002.8|15
1643331170000|2022-01-28 00:52:50|32054.8|32002.3|32054.5|32004.2|32054.8|32004.5|32054.5|32002.3|6
1643331180000|2022-01-28 00:53:00|32054.4|32004|32053.6|31998.3|32055.7|32004|32051.3|31993.4|16
1643331190000|2022-01-28 00:53:10|32052.5|31998.6|32051|31998.9|32053.4|31999.3|32051|31997.2|14
1643331200000|2022-01-28 00:53:20|32050.9|31998.5|32051.3|32001|32053.8|32003.8|32050.9|31998.5|12
1643331210000|2022-01-28 00:53:30|32051.5|32001.3|32051.4|32001.1|32051.5|32001.3|32051.1|32000.7|6
1643331220000|2022-01-28 00:53:40|32051.8|31999.8|32053.9|32000.5|32053.9|32001.8|32051|31999.8|16
1643331230000|2022-01-28 00:53:50|32052.6|32001.9|32054.7|32003.5|32054.8|32004.8|32052|32001.2|26
1643331240000|2022-01-28 00:54:00|32054.4|32004.2|32052.7|32002.3|32054.8|32004.4|32051.2|32001.2|23
1643331250000|2022-01-28 00:54:10|32052.4|32002.1|32051.7|32000.4|32053.3|32002.4|32050.9|31999.9|23
1643331260000|2022-01-28 00:54:20|32051.1|32000.9|32051.7|32001.3|32051.9|32001.3|32049.6|31999.6|15
1643331270000|2022-01-28 00:54:30|32051.5|32001|32051.7|32001|32051.9|32001|32049.4|31998.6|15
1643331280000|2022-01-28 00:54:40|32051.4|32000.9|32050.8|32000.8|32051.9|32001.4|32049|31995.7|19
1643331290000|2022-01-28 00:54:50|32051|31998|32052.5|32002.1|32053.7|32002.1|32047.6|31993|31
1643331300000|2022-01-28 00:55:00|32052.9|32001.2|32053.5|32003.5|32055.7|32004.6|32052.5|32001.2|30
1643331310000|2022-01-28 00:55:10|32053.4|32003.4|32052.3|32002.3|32053.4|32003.4|32052.3|32002.3|10
1643331320000|2022-01-28 00:55:20|32052.6|32000.3|32055|31990.6|32057.8|32000.8|32050.3|31989.5|22
1643331330000|2022-01-28 00:55:30|32055.9|31990.4|32050.9|31989.7|32055.9|31990.4|32050.7|31989.5|17
1643331340000|2022-01-28 00:55:40|32050.4|31989.8|32053.4|31989.1|32053.5|31989.8|32049.1|31988.7|11
1643331350000|2022-01-28 00:55:50|32053.1|31989|32051.7|31988.2|32053.1|31989.3|32049.9|31988.2|17
1643331360000|2022-01-28 00:56:00|32052.3|31988.5|32049.4|31987.2|32054.8|31988.7|32048.4|31986.7|20
1643331370000|2022-01-28 00:56:10|32048.6|31987.3|32051.7|31990.3|32052.9|31990.5|32045.9|31987|23
1643331380000|2022-01-28 00:56:20|32048.2|31989.6|32050.5|31988.4|32051.4|31989.9|32046.3|31986.5|28
1643331390000|2022-01-28 00:56:30|32050.9|31988.5|32048.3|31987.7|32051.4|31988.7|32045.2|31986.1|24
1643331400000|2022-01-28 00:56:40|32050.7|31988.5|32046.3|31988.5|32050.8|31988.6|32046.3|31988.1|9
1643331410000|2022-01-28 00:56:50|32054.2|31987.2|32052|31990.6|32054.6|31991.6|32047.5|31987.2|28
1643331420000|2022-01-28 00:57:00|32054.1|31990.7|32050.1|31989.9|32054.1|31991|32049.3|31987.2|20
1643331430000|2022-01-28 00:57:10|32050.5|31990|32048.7|31989.4|32051.1|31990.1|32047.8|31989|23
1643331440000|2022-01-28 00:57:20|32049|31989.8|32049.5|31988.4|32053.5|31989.8|32046.8|31987|14
1643331450000|2022-01-28 00:57:30|32047.5|31987.5|32049.6|31987.7|32049.9|31987.8|32045.5|31985.7|22
1643331460000|2022-01-28 00:57:40|32050.6|31987.8|32045.3|31986.5|32050.6|31988|32043.1|31985.8|14
1643331470000|2022-01-28 00:57:50|32046|31986.1|32045.9|31986.2|32046.2|31986.5|32044.5|31986.1|10
1643331480000|2022-01-28 00:58:00|32047.5|31984.2|32045.6|31984.6|32048.2|31985.9|32045.3|31984|15
1643331490000|2022-01-28 00:58:10|32047.4|31984.8|32047.6|31985.2|32049.4|31986.4|32045.2|31981|24
1643331500000|2022-01-28 00:58:20|32046.4|31984.8|32046.9|31984.8|32048.9|31985.7|32046|31984.1|17
1643331510000|2022-01-28 00:58:30|32046.1|31984.6|32042.8|31983.6|32047.9|31984.9|32041.9|31982.5|21
1643331520000|2022-01-28 00:58:40|32042.9|31984|32043.9|31982.3|32046.2|31984.1|32041.7|31981.1|20
1643331530000|2022-01-28 00:58:50|32043|31982|32044.3|31982.3|32044.9|31982.4|32040.5|31980.1|23
1643331540000|2022-01-28 00:59:00|32044.2|31982|32042|31980.3|32044.2|31982|32039.4|31980.2|31
1643331550000|2022-01-28 00:59:10|32042.7|31980.2|32043.1|31980.7|32043.7|31981.3|32041.5|31979.6|26
1643331560000|2022-01-28 00:59:20|32043.4|31980.6|32045.1|31982.6|32051.1|31983.5|32043.3|31980.3|24
1643331570000|2022-01-28 00:59:30|32049.6|31982.9|32046.9|31982.9|32049.6|31991|32043.7|31982.5|22
1643331580000|2022-01-28 00:59:40|32047.3|31983.1|32045.6|31982.3|32047.4|31983.1|32045.2|31981.8|19
1643331590000|2022-01-28 00:59:50|32045.2|31981.9|32045.7|31982|32046.1|31982|32044.3|31981.2|14
1643331600000|2022-01-28 01:00:00|32046.1|31982.2|32048|31986|32048|31987.6|32042.7|31982.2|24
1643331610000|2022-01-28 01:00:10|32049|31986.6|32048.3|31985.4|32049.1|31986.6|32044.7|31982.8|29
1643331620000|2022-01-28 01:00:20|32048.1|31985.2|32049.3|31985.1|32050.3|31985.7|32047.5|31985|22
1643331630000|2022-01-28 01:00:30|32048.9|31985|32046.1|31983.8|32049.3|31985.7|32045.2|31983.1|15
1643331640000|2022-01-28 01:00:40|32046.5|31983.6|32046.7|31982.2|32050|31984.4|32043.8|31981.3|27
1643331650000|2022-01-28 01:00:50|32046.5|31982.9|32044.8|31986.1|32049|31989.7|32044.2|31982.4|26
1643331660000|2022-01-28 01:01:00|32045.2|31986|32046.1|31984.4|32049.3|31986|32045.2|31984|25
1643331670000|2022-01-28 01:01:10|32046.9|31984.5|32047.3|31985.1|32048.2|31985.5|32046.6|31983.9|21
1643331680000|2022-01-28 01:01:20|32047.2|31984.9|32047.2|31984.8|32048.2|31984.9|32047|31984.6|13
1643331690000|2022-01-28 01:01:30|32047.1|31984.5|32044.6|31982|32048.9|31984.7|32043.1|31980.5|24
1643331700000|2022-01-28 01:01:40|32046|31981.8|32044.3|31980.9|32047.4|31982.3|32044.3|31980.9|22
1643331710000|2022-01-28 01:01:50|32044.8|31981|32044.7|31981.2|32045.9|31981.9|32044.4|31981|18
1643331720000|2022-01-28 01:02:00|32043.2|31976.2|32042.9|31979.1|32044|31979.2|32042.2|31976.2|15
1643331730000|2022-01-28 01:02:10|32043.3|31979.6|32045.5|31982.8|32047.6|31986.3|32043.3|31979.6|25
1643331740000|2022-01-28 01:02:20|32045.1|31982.9|32043|31979.9|32047.1|31983.3|32041|31977.9|25
1643331750000|2022-01-28 01:02:30|32042.8|31980.3|32041.2|31978.4|32045.1|31980.5|32040.6|31976.5|20
1643331760000|2022-01-28 01:02:40|32041|31978.3|32042.5|31979.4|32043.7|31980.2|32040.1|31977.1|18
1643331770000|2022-01-28 01:02:50|32041.6|31979.5|32040.6|31977.7|32042.8|31979.5|32040.6|31976.2|16
1643331780000|2022-01-28 01:03:00|32041.2|31978.2|32042.8|31979|32045.6|31981.9|32039.6|31972.4|25
1643331790000|2022-01-28 01:03:10|32039.8|31983.2|32042|31978.9|32043.2|31983.2|32039.7|31978.9|13
1643331800000|2022-01-28 01:03:20|32041.2|31979.4|32040.9|31980.4|32042.6|31980.5|32040.2|31979.3|16
1643331810000|2022-01-28 01:03:30|32040.5|31981|32043.1|31978|32043.6|31981|32040.1|31975.9|14
1643331820000|2022-01-28 01:03:40|32042|31980.4|32047|31969.5|32047.6|31980.4|32042|31969.5|18
1643331830000|2022-01-28 01:03:50|32048.3|31972.6|32044.5|31977.2|32048.3|31981.8|32043.1|31972.6|26
1643331840000|2022-01-28 01:04:00|32043.6|31978.3|32041.9|31980.6|32045.9|31981.1|32040.6|31976|21
1643331850000|2022-01-28 01:04:10|32042.3|31980.9|32043.3|31982.1|32043.7|31982.1|32040.3|31979.9|27
1643331860000|2022-01-28 01:04:20|32043.8|31981.3|32043.9|31980.4|32044.1|31981.7|32042.8|31980|13
1643331870000|2022-01-28 01:04:30|32043.7|31980.1|32044.2|31982.6|32045.3|31984.3|32042.5|31979.1|26
1643331880000|2022-01-28 01:04:40|32044.6|31983.1|32046.4|31981.8|32048.2|31983.4|32043.1|31980|23
1643331890000|2022-01-28 01:04:50|32046.9|31981.4|32046.8|31981.5|32046.9|31981.7|32045.3|31980.4|17
1643331900000|2022-01-28 01:05:00|32046.7|31981.3|32046.2|31983.4|32048|31983.5|32046.2|31979.9|18
1643331910000|2022-01-28 01:05:10|32046.9|31983.3|32044.4|31981.6|32047.3|31983.3|32044.3|31980.7|17
1643331920000|2022-01-28 01:05:20|32044.5|31977.2|32047.6|31983.1|32049.1|31983.1|32042.3|31977.2|16
1643331930000|2022-01-28 01:05:30|32047|31987.3|32044.9|31984.5|32047|31987.3|32042.5|31983.5|18
1643331940000|2022-01-28 01:05:40|32045.9|31984.6|32045.1|31985.2|32046.4|31985.3|32044.7|31983.9|12
1643331950000|2022-01-28 01:05:50|32045.2|31985.3|32048.3|31984.5|32048.4|31985.5|32044|31984.2|19
1643331960000|2022-01-28 01:06:00|32048|31981.1|32046.8|31984.5|32048.1|31984.6|32045.3|31981.1|19
1643331970000|2022-01-28 01:06:10|32046.3|31984.6|32047.8|31984.5|32048.6|31985|32045.5|31984.4|19
1643331980000|2022-01-28 01:06:20|32047.1|31984.8|32046.8|31984.6|32048.4|31985|32046.7|31984.6|15
1643331990000|2022-01-28 01:06:30|32046|31984.9|32044.7|31984.2|32046.3|31984.9|32043.4|31982.1|17
1643332000000|2022-01-28 01:06:40|32044.9|31984.3|32044.3|31979.6|32047.3|31984.3|32044|31978.5|22
1643332010000|2022-01-28 01:06:50|32044.8|31979.3|32045.8|31978.7|32046|31980|32044.4|31978.7|18
1643332020000|2022-01-28 01:07:00|32046.1|31979.1|32045.1|31981.6|32046.1|31981.6|32043.1|31979.1|6
1643332030000|2022-01-28 01:07:10|32044.3|31981.5|32045.3|31984|32049.2|31984.4|32044.1|31980.1|16
1643332040000|2022-01-28 01:07:20|32046.9|31983.9|32044.3|31986|32047.9|31986.6|32041.7|31982.8|17
1643332050000|2022-01-28 01:07:30|32043.5|31985.6|32045.9|31982.3|32045.9|31986|32043.5|31981.1|24
1643332060000|2022-01-28 01:07:40|32045.5|31982.2|32046.5|31983|32046.5|31983|32044.2|31981.7|17
1643332070000|2022-01-28 01:07:50|32046.2|31983.1|32044.3|31984.3|32048.2|31984.3|32044.3|31981.6|14
1643332080000|2022-01-28 01:08:00|32045.1|31983.4|32045.9|31982.7|32049.5|31984.2|32044.6|31981.6|21
1643332090000|2022-01-28 01:08:10|32048.8|31982.8|32045.6|31984.7|32049.2|31984.9|32044.9|31982.8|8
1643332100000|2022-01-28 01:08:20|32044.7|31984.9|32050.6|31985.7|32052.3|31986.2|32044|31982.1|19
1643332110000|2022-01-28 01:08:30|32048.5|31986.3|32046.9|31987.2|32048.6|31989.4|32044.2|31986.1|15
1643332120000|2022-01-28 01:08:40|32046.3|31987.4|32044.9|31987.1|32049.1|31988|32044.9|31985|15
1643332130000|2022-01-28 01:08:50|32044.8|31986.8|32049.2|31984.9|32049.4|31986.9|32044.8|31982.1|22
1643332140000|2022-01-28 01:09:00|32048.6|31985|32045.9|31986.7|32048.9|31986.7|32045.5|31983.6|21
1643332150000|2022-01-28 01:09:10|32046.7|31985.7|32047.3|31987.1|32049.4|31988.5|32043.4|31983.9|25
1643332160000|2022-01-28 01:09:20|32047.8|31987.6|32047.9|31986.8|32048|31988.7|32045.5|31985.4|22
1643332170000|2022-01-28 01:09:30|32048|31987|32049.5|31984.3|32049.8|31987.3|32046.7|31982.7|19
1643332180000|2022-01-28 01:09:40|32049.3|31984|32049.3|31984.9|32049.7|31985.3|32048.8|31984|16
1643332190000|2022-01-28 01:09:50|32049.1|31984.5|32046.2|31989.7|32049.9|31989.9|32046.2|31984.5|17
1643332200000|2022-01-28 01:10:00|32046.6|31989.8|32049.6|31988.4|32049.6|31989.8|32046.6|31988.4|13
1643332210000|2022-01-28 01:10:10|32048.5|31988.6|32048.5|31987.8|32049.6|31988.8|32048.3|31987.8|11
1643332220000|2022-01-28 01:10:20|32049.3|31988.4|32049.6|31986.1|32050.6|31988.4|32048.5|31985.7|8
1643332230000|2022-01-28 01:10:30|32051.5|31986|32049.2|31983.5|32051.9|31987.6|32048.4|31983.1|14
1643332240000|2022-01-28 01:10:40|32049.5|31983.8|32047.4|31988|32050.3|31988.7|32045|31983.8|16
1643332250000|2022-01-28 01:10:50|32047.8|31987.4|32047.8|31985.1|32048.6|31987.4|32046.1|31984.6|18
1643332260000|2022-01-28 01:11:00|32047.9|31985.4|32047.8|31981.1|32048.4|31985.4|32047|31980.6|13
1643332270000|2022-01-28 01:11:10|32047.6|31981.5|32045.7|31981.6|32047.6|31982.3|32044.7|31981.2|15
1643332280000|2022-01-28 01:11:20|32046.1|31981.1|32045.3|31981.1|32047|31983|32044.8|31981|17
1643332290000|2022-01-28 01:11:30|32044.6|31981.5|32042|31983|32045.6|31984.1|32041.9|31981.5|15
1643332300000|2022-01-28 01:11:40|32041.5|31983.4|32045.3|31980.4|32045.3|31984.1|32041|31980.4|14
1643332310000|2022-01-28 01:11:50|32045.6|31981.2|32046.3|31981.2|32046.4|31981.7|32045|31980.8|12
1643332320000|2022-01-28 01:12:00|32046.8|31981|32044.9|31983|32046.8|31983.1|32044.7|31981|12
1643332330000|2022-01-28 01:12:10|32046.4|31982.9|32046|31983.5|32047.1|31983.5|32045.7|31982.8|16
1643332340000|2022-01-28 01:12:20|32047.2|31983.3|32044.1|31980.8|32047.2|31983.3|32044.1|31976.3|11
1643332350000|2022-01-28 01:12:30|32040.7|31983.7|32044.7|31983.8|32045.6|31986|32040.7|31982.3|21
1643332360000|2022-01-28 01:12:40|32044.1|31984.7|32045.8|31982.3|32045.9|31984.7|32043.3|31981.6|19
1643332370000|2022-01-28 01:12:50|32046.3|31981.6|32047.3|31981.3|32047.7|31982.6|32045.3|31981.1|17
1643332380000|2022-01-28 01:13:00|32047.6|31981.2|32046.1|31985.5|32048|31985.9|32045.8|31980.8|20
1643332390000|2022-01-28 01:13:10|32045.9|31985.8|32046.7|31981.8|32048.4|31985.8|32044.6|31978.1|22
1643332400000|2022-01-28 01:13:20|32047|31981.6|32046.9|31983.2|32047|31984.9|32044.8|31981.6|16
1643332410000|2022-01-28 01:13:30|32046.7|31983.1|32048.5|31983.3|32048.5|31986|32046.5|31982.6|25
1643332420000|2022-01-28 01:13:40|32047.9|31983|32046.9|31981.3|32048.2|31983.6|32046.1|31980.9|18
1643332430000|2022-01-28 01:13:50|32047.1|31981|32046.2|31982|32047.8|31982.5|32045.5|31980.5|21
1643332440000|2022-01-28 01:14:00|32046.4|31981.9|32047.7|31984.4|32048.1|31984.4|32045.9|31981.5|17
1643332450000|2022-01-28 01:14:10|32047.5|31984.5|32047.2|31986.2|32048.3|31990.9|32045.4|31984.5|18
1643332460000|2022-01-28 01:14:20|32045.6|31986.1|32047.3|31984.5|32047.9|31986.7|32044.8|31984.1|20
1643332470000|2022-01-28 01:14:30|32047.6|31984.3|32047.9|31983.6|32049.4|31985|32044.2|31981.6|25
1643332480000|2022-01-28 01:14:40|32048|31983.7|32047.2|31982.6|32049.1|31983.7|32045.7|31981.7|18
1643332490000|2022-01-28 01:14:50|32047|31982.7|32046.4|31981.6|32048.4|31983.2|32046.4|31981.3|28
1643332500000|2022-01-28 01:15:00|32046.6|31981.5|32045.3|31980.8|32047|31981.6|32044.7|31980.4|25
1643332510000|2022-01-28 01:15:10|32045.1|31980.7|32047|31981.5|32047.3|31982.3|32044.4|31980.7|25
1643332520000|2022-01-28 01:15:20|32046.6|31982.1|32046.8|31981.9|32049|31982.6|32044.7|31980.8|27
1643332530000|2022-01-28 01:15:30|32046.2|31981|32047.9|31981.2|32048|31982|32044.3|31981|26
1643332540000|2022-01-28 01:15:40|32047.6|31980.8|32045.5|31980.6|32047.6|31981.4|32044.9|31980.6|19
1643332550000|2022-01-28 01:15:50|32044.8|31980.7|32044.7|31979.5|32045.5|31980.7|32044.7|31977.8|26
1643332560000|2022-01-28 01:16:00|32044.2|31979.6|32041.8|31978.4|32044.8|31980|32041.8|31977.8|26
1643332570000|2022-01-28 01:16:10|32042.7|31978.6|32043.2|31979.2|32044.2|31979.5|32042.5|31978.2|22
1643332580000|2022-01-28 01:16:20|32043.9|31979.3|32044.2|31979.6|32047|31979.9|32043|31978.5|24
1643332590000|2022-01-28 01:16:30|32043.7|31979.5|32043.9|31979.6|32045|31979.8|32042.5|31979.2|17
1643332600000|2022-01-28 01:16:40|32043.5|31979.5|32045.6|31978.8|32046.2|31979.5|32043.5|31978.8|15
1643332610000|2022-01-28 01:16:50|32045.2|31979|32046.4|31977.2|32046.4|31979|32045|31977.2|7
1643332620000|2022-01-28 01:17:00|32047.3|31978.4|32044|31978.7|32047.3|31979.6|32043.5|31978.4|15
1643332630000|2022-01-28 01:17:10|32044.3|31979.2|32044.1|31982.7|32047.4|31982.8|32043.4|31977.8|24
1643332640000|2022-01-28 01:17:20|32045|31983.3|32045.5|31983.9|32047.1|31984|32044.8|31983|14
1643332650000|2022-01-28 01:17:30|32045.8|31983.7|32049.4|31984.8|32049.8|31984.8|32045.8|31981.9|17
1643332660000|2022-01-28 01:17:40|32049.1|31984.9|32049.2|31985.8|32049.6|31985.9|32048.7|31984.9|15
1643332670000|2022-01-28 01:17:50|32046.7|31989.1|32049.9|31984.8|32051|31989.1|32046.7|31984|12
1643332680000|2022-01-28 01:18:00|32052.4|31984.5|32049.6|31985.9|32052.4|31986.3|32049.3|31984.5|12
1643332690000|2022-01-28 01:18:10|32048.9|31986|32050|31984|32050.4|31986|32048.8|31982.8|13
1643332700000|2022-01-28 01:18:20|32052.4|31987.4|32050.5|31987.9|32052.4|31987.9|32048.7|31987.2|13
1643332710000|2022-01-28 01:18:30|32050.4|31987.8|32051.1|31988.3|32051.5|31988.6|32050|31987.3|17
1643332720000|2022-01-28 01:18:40|32050.8|31986.7|32050.4|31989.6|32051.2|31992.2|32048.3|31986.7|15
1643332730000|2022-01-28 01:18:50|32049.5|31989.7|32052.7|31988.9|32052.7|31989.7|32049.5|31988.4|12
1643332740000|2022-01-28 01:19:00|32053.1|31988.8|32051.6|31988.9|32053.1|31989.1|32050.6|31988.7|10
1643332750000|2022-01-28 01:19:10|32051.5|31988.7|32051.6|31989.1|32052.1|31989.2|32050.7|31988.6|9
1643332760000|2022-01-28 01:19:20|32051.9|31988.8|32051.6|31989|32052|31989|32049.4|31988.7|9
1643332770000|2022-01-28 01:19:30|32052.1|31989.1|32051.7|31989.2|32052.4|31989.5|32050.4|31989|10
1643332780000|2022-01-28 01:19:40|32048.1|31993.7|32051.1|31986.1|32052.3|31994.4|32048.1|31985.9|25
1643332790000|2022-01-28 01:19:50|32050.6|31986|32050.4|31985|32051.6|31986|32049.5|31985|13
1643332800000|2022-01-28 01:20:00|32050.9|31985.4|32047.1|31984.7|32050.9|31988.2|32045|31980.6|31
1643332810000|2022-01-28 01:20:10|32046.8|31985.2|32046.7|31985.8|32048.6|31987.5|32045.6|31984.6|17
1643332820000|2022-01-28 01:20:20|32046.4|31986|32047.6|31986.6|32049.5|31987.1|32045.7|31984.9|17
1643332830000|2022-01-28 01:20:30|32047.8|31986.7|32050.3|31983.3|32050.6|31986.7|32047.8|31983.3|14
1643332840000|2022-01-28 01:20:40|32051.3|31983.6|32047.6|31988|32054.1|31988.6|32047.5|31983.6|20
1643332850000|2022-01-28 01:20:50|32048.5|31987.6|32047.5|31989.3|32051|31989.5|32046.8|31985.3|15
1643332860000|2022-01-28 01:21:00|32048.6|31987|32049.8|31985.8|32052|31988.2|32047.6|31984.6|21
1643332870000|2022-01-28 01:21:10|32047|31986.4|32050.3|31987.1|32050.3|31987.1|32047|31985.5|12
1643332880000|2022-01-28 01:21:20|32051.1|31986|32049.9|31982.9|32051.8|31986.3|32044.7|31978.3|21
1643332890000|2022-01-28 01:21:30|32048.5|31983.3|32045.9|31982.8|32049.6|31983.8|32045.7|31982.8|11
1643332900000|2022-01-28 01:21:40|32048.7|31982.9|32048.2|31981.5|32049|31983.7|32046.9|31979.9|21
1643332910000|2022-01-28 01:21:50|32048.8|31981.2|32047.8|31984.7|32048.8|31986.7|32046.1|31981.2|22
1643332920000|2022-01-28 01:22:00|32047.5|31985.2|32046.8|31984.9|32048.1|31985.2|32046.5|31984.9|11
1643332930000|2022-01-28 01:22:10|32047.1|31985.6|32048.4|31983.5|32049.2|31986.1|32046.3|31982.9|14
1643332940000|2022-01-28 01:22:20|32048.6|31983.4|32049.2|31985.1|32050|31985.2|32047.9|31983.4|15
1643332950000|2022-01-28 01:22:30|32049.9|31985|32049.4|31983.5|32049.9|31985.3|32047.7|31983.3|19
1643332960000|2022-01-28 01:22:40|32050|31983.3|32046.8|31987.7|32050|31989.8|32045.8|31983.3|17
1643332970000|2022-01-28 01:22:50|32047.5|31986.9|32047.9|31987.1|32048.5|31987.7|32046.9|31986.5|11
1643332980000|2022-01-28 01:23:00|32047|31985.7|32049.8|31984.4|32050.1|31987.2|32046.9|31983.9|15
1643332990000|2022-01-28 01:23:10|32048.7|31984.5|32050.4|31986.5|32052|31986.7|32048.7|31984.4|16
1643333000000|2022-01-28 01:23:20|32049.7|31986.4|32049.1|31984.3|32050.6|31986.4|32048.3|31982.7|17
1643333010000|2022-01-28 01:23:30|32050.1|31982.1|32048.6|31985.5|32051.7|31986.3|32046.9|31982.1|24
1643333020000|2022-01-28 01:23:40|32048|31985.4|32050.9|31984.3|32050.9|31990.2|32045.5|31983.5|16
1643333030000|2022-01-28 01:23:50|32049.8|31984.9|32050.2|31984.7|32051.2|31985.3|32049.5|31984.7|10
1643333040000|2022-01-28 01:24:00|32049.1|31985.1|32049.7|31983.6|32051|31985.1|32048.4|31983.6|12
1643333050000|2022-01-28 01:24:10|32049.6|31984.1|32048.1|31986|32050.3|31986.3|32047.4|31984.1|13
1643333060000|2022-01-28 01:24:20|32048.7|31985.9|32048.8|31985.6|32049.9|31985.9|32047.1|31985.3|16
1643333070000|2022-01-28 01:24:30|32049|31985.7|32050.4|31986.4|32050.4|31990.2|32046.3|31985.7|15
1643333080000|2022-01-28 01:24:40|32049.7|31987.3|32049|31985.9|32049.7|31987.3|32047.4|31985.8|8
1643333090000|2022-01-28 01:24:50|32048.8|31985.8|32049.2|31984.4|32049.3|31985.8|32048.2|31983.5|14
1643333100000|2022-01-28 01:25:00|32049.6|31984.3|32048.4|31986|32050.1|31986|32047.9|31984.3|17
1643333110000|2022-01-28 01:25:10|32048.7|31985.5|32051|31984.7|32051|31986.1|32048.2|31983.6|26
1643333120000|2022-01-28 01:25:20|32050|31984.9|32048.5|31986.2|32051.7|31986.5|32046.7|31984.5|15
1643333130000|2022-01-28 01:25:30|32048.3|31986.1|32049.6|31984|32050.2|31989.7|32045.9|31983.6|24
1643333140000|2022-01-28 01:25:40|32049.5|31984.4|32049.9|31984.4|32050.3|31984.6|32048.3|31984.2|11
1643333150000|2022-01-28 01:25:50|32049.2|31984.6|32048.5|31984.3|32049.3|31984.9|32048|31983.7|20
1643333160000|2022-01-28 01:26:00|32048.6|31983.9|32048.4|31985.7|32049.9|31985.8|32046.7|31983.9|17
1643333170000|2022-01-28 01:26:10|32047.8|31986|32049.3|31986|32050.8|31986|32047.8|31986|5
1643333180000|2022-01-28 01:26:20|32049.2|31985.9|32047.8|31986.1|32050.8|31992|32046.5|31985.9|9
1643333190000|2022-01-28 01:26:30|32048.2|31987|32048.4|31984.1|32049.4|31987.1|32044.4|31981.4|18
1643333200000|2022-01-28 01:26:40|32046.7|31984|32045.2|31980.8|32049.5|31984.1|32043.4|31978.8|18
1643333210000|2022-01-28 01:26:50|32045.5|31980.9|32043.8|31977|32045.5|31980.9|32042.9|31974.7|19
1643333220000|2022-01-28 01:27:00|32044.5|31976.4|32041.5|31974.2|32044.5|31981.1|32039.1|31973.9|29
1643333230000|2022-01-28 01:27:10|32041.8|31974.7|32041.7|31976.5|32041.8|31976.7|32039.9|31974|13
1643333240000|2022-01-28 01:27:20|32041|31976.4|32043|31976.2|32043|31976.4|32041|31974.9|14
1643333250000|2022-01-28 01:27:30|32042.7|31976.3|32043.2|31980.4|32047|31980.4|32042.3|31974.2|21
1643333260000|2022-01-28 01:27:40|32042.9|31980.3|32044.3|31983.3|32046.5|31984.4|32042.9|31979.3|19
1643333270000|2022-01-28 01:27:50|32044.5|31982.7|32047.1|31983.1|32047.1|31984.6|32042.2|31982.6|16
1643333280000|2022-01-28 01:28:00|32047.2|31982.1|32047.9|31981.2|32048.4|31982.1|32046|31981.2|11
1643333290000|2022-01-28 01:28:10|32048.6|31981.3|32047.3|31981.3|32048.6|31981.4|32046.1|31981.1|13
1643333300000|2022-01-28 01:28:20|32047.2|31981.2|32047.3|31982|32047.4|31982.2|32045|31981.2|13
1643333310000|2022-01-28 01:28:30|32047.5|31980.4|32046|31980.3|32049|31980.8|32045.3|31979.1|17
1643333320000|2022-01-28 01:28:40|32046.9|31980.2|32047.1|31977.6|32047.1|31981.7|32043.8|31977.6|16
1643333330000|2022-01-28 01:28:50|32045.8|31976.9|32047.4|31981.7|32047.8|31981.7|32045.2|31976.9|21
1643333340000|2022-01-28 01:29:00|32047.9|31981.3|32046.7|31982.5|32049.1|31982.8|32046.7|31980.5|13
1643333350000|2022-01-28 01:29:10|32047.1|31982|32046.8|31981.5|32047.7|31983.9|32043.1|31981.3|18
1643333360000|2022-01-28 01:29:20|32044.2|31981.4|32046|31982.7|32048.1|31982.7|32044.2|31981.4|14
1643333370000|2022-01-28 01:29:30|32044.2|31982.6|32046.5|31981.3|32047.2|31982.6|32043.8|31981.1|12
1643333380000|2022-01-28 01:29:40|32046|31981.2|32045.1|31982.1|32046.9|31983.6|32042.8|31979.7|20
1643333390000|2022-01-28 01:29:50|32044.5|31980|32047.9|31977.5|32049.4|31982.3|32042.9|31977.5|20
1643333400000|2022-01-28 01:30:00|32048.4|31978.1|32045.2|31984.9|32048.4|31984.9|32045.2|31978.1|28
1643333410000|2022-01-28 01:30:10|32045.3|31983.6|32046.6|31982.2|32048.4|31985.4|32044.9|31979.9|25
1643333420000|2022-01-28 01:30:20|32046.2|31982|32044.9|31985.1|32047.1|31986.8|32043.9|31981.4|30
1643333430000|2022-01-28 01:30:30|32046.3|31985.5|32045.2|31983.7|32047.2|31985.5|32044.8|31983.3|15
1643333440000|2022-01-28 01:30:40|32044.8|31983.6|32047.1|31982.4|32047.1|31983.7|32044|31980.8|19
1643333450000|2022-01-28 01:30:50|32047.3|31982|32047.6|31983.2|32048|31983.3|32046.1|31982|11
1643333460000|2022-01-28 01:31:00|32047.9|31982.6|32046.5|31982.3|32049|31982.8|32045.5|31980.3|22
1643333470000|2022-01-28 01:31:10|32046|31982.4|32046.1|31982.4|32047.3|31982.7|32043.9|31981.9|20
1643333480000|2022-01-28 01:31:20|32046.7|31982.3|32044.5|31983.6|32048.3|31989.1|32043.4|31982.3|23
1643333490000|2022-01-28 01:31:30|32044.2|31983.9|32044.7|31983.6|32045.8|31984|32043.9|31983.6|22
1643333500000|2022-01-28 01:31:40|32045|31984.1|32046.5|31981.9|32048.7|31984.1|32044.3|31981.8|19
1643333510000|2022-01-28 01:31:50|32046.3|31981.8|32046|31981.9|32047.4|31981.9|32045.5|31981.8|17
1643333520000|2022-01-28 01:32:00|32045.5|31981.8|32047.1|31981.1|32050.6|31982.2|32045.5|31980.9|19
1643333530000|2022-01-28 01:32:10|32046.1|31981.3|32047.3|31987.2|32050.4|31987.3|32045|31981.3|26
1643333540000|2022-01-28 01:32:20|32047.8|31986.5|32050.4|31983.1|32050.7|31986.6|32046.4|31981.3|25
1643333550000|2022-01-28 01:32:30|32049.9|31983.2|32048.9|31984.4|32050.6|31984.4|32048.1|31982.1|17
1643333560000|2022-01-28 01:32:40|32049.9|31983.8|32050.1|31984.1|32051.1|31985.3|32049.3|31983.4|15
1643333570000|2022-01-28 01:32:50|32050.5|31984.3|32048.7|31986.1|32052.1|31986.2|32048.7|31984.3|13
1643333580000|2022-01-28 01:33:00|32048.5|31986.2|32053.3|31985|32054.1|31989.3|32048.3|31984|24
1643333590000|2022-01-28 01:33:10|32053.5|31988.3|32051.4|31989.1|32053.5|31989.2|32050.5|31988|12
1643333600000|2022-01-28 01:33:20|32052.8|31989.2|32052.3|31989.3|32054.1|31989.5|32051.5|31989.1|10
1643333610000|2022-01-28 01:33:30|32053|31989.2|32051.6|31988.4|32053.5|31991.1|32049.4|31986.5|21
1643333620000|2022-01-28 01:33:40|32051.1|31988.5|32048.5|31989.4|32052.9|31990|32048.1|31984.1|19
1643333630000|2022-01-28 01:33:50|32049|31989.8|32049.6|31986.3|32049.9|31989.8|32048|31985.2|16
1643333640000|2022-01-28 01:34:00|32049.7|31986|32050.2|31984.2|32050.3|31986.4|32048.4|31982.3|15
1643333650000|2022-01-28 01:34:10|32049.7|31984.6|32050.1|31986.7|32050.1|31986.7|32049.5|31984.2|13
1643333660000|2022-01-28 01:34:20|32050.3|31986.5|32050.1|31986.8|32051|31987.4|32049|31986.5|15
1643333670000|2022-01-28 01:34:30|32050.3|31987.7|32051.3|31986.2|32053|31987.7|32048.1|31984.9|20
1643333680000|2022-01-28 01:34:40|32050.6|31986.7|32047.4|31989.9|32050.9|31991.9|32046.8|31986.3|14
1643333690000|2022-01-28 01:34:50|32047.3|31989.7|32049.2|31986.5|32050.7|31990.1|32047|31985.6|18
1643333700000|2022-01-28 01:35:00|32049.3|31986.6|32051|31987.7|32051|31987.7|32049|31986.3|20
1643333710000|2022-01-28 01:35:10|32051.2|31987.6|32050.3|31987.6|32052.8|31988.6|32049.8|31986.3|12
1643333720000|2022-01-28 01:35:20|32050.8|31987.5|32050.6|31987.8|32052.5|31988|32050.1|31987.1|17
1643333730000|2022-01-28 01:35:30|32050.3|31987.9|32047|31988.9|32051.5|31992.1|32045.6|31985|21
1643333740000|2022-01-28 01:35:40|32046.9|31989.4|32048.1|31987.3|32049.7|31989.4|32046.9|31986.7|14
1643333750000|2022-01-28 01:35:50|32051|31987.4|32048.8|31986.3|32051|31987.5|32048.8|31985.7|8
1643333760000|2022-01-28 01:36:00|32050.4|31986.2|32048.5|31987.1|32050.4|31987.1|32048.5|31986.2|6
1643333770000|2022-01-28 01:36:10|32048.7|31986.8|32050.1|31986.5|32050.6|31988.6|32048.3|31986.5|8
1643333780000|2022-01-28 01:36:20|32051.3|31987.9|32050.5|31987.3|32052|31988|32050|31984.9|18
1643333790000|2022-01-28 01:36:30|32050.6|31991.5|32047.5|31988|32050.7|31991.5|32046.7|31987.9|16
1643333800000|2022-01-28 01:36:40|32048.5|31988.4|32048.7|31985.3|32049.7|31988.4|32047.6|31985|7
1643333810000|2022-01-28 01:36:50|32050.3|31985.5|32049.6|31986.7|32050.3|31986.7|32048.5|31985.5|12
1643333820000|2022-01-28 01:37:00|32049.7|31986.8|32049.1|31985.1|32050.7|31987.5|32046.7|31983.5|22
1643333830000|2022-01-28 01:37:10|32046.3|31985.5|32048.4|31985.9|32050|31985.9|32046.3|31984.4|21
1643333840000|2022-01-28 01:37:20|32048.8|31985.8|32049.3|31987.2|32050.7|31989.1|32046.2|31984.7|17
1643333850000|2022-01-28 01:37:30|32048.2|31987.3|32048.8|31987.9|32049.2|31988|32047.4|31987.3|23
1643333860000|2022-01-28 01:37:40|32048.7|31987.8|32049.5|31985.9|32049.5|31987.9|32048.2|31985.9|15
1643333870000|2022-01-28 01:37:50|32049.8|31985.8|32049.1|31985.8|32050.6|31986.2|32047.1|31985.5|15
1643333880000|2022-01-28 01:38:00|32047.8|31985.7|32049.8|31986.5|32049.8|31986.5|32046.6|31985.4|16
1643333890000|2022-01-28 01:38:10|32049.5|31986.4|32050.1|31987.5|32052|31987.5|32047.1|31985|23
1643333900000|2022-01-28 01:38:20|32050.4|31987.3|32047.2|31988.1|32050.4|31992.2|32046.3|31987.1|24
1643333910000|2022-01-28 01:38:30|32047|31988.4|32049.9|31986.5|32049.9|31988.5|32045.6|31985.8|16
1643333920000|2022-01-28 01:38:40|32050.2|31986.6|32050.4|31985.1|32050.8|31987.1|32049.5|31984.7|20
1643333930000|2022-01-28 01:38:50|32050.8|31986.1|32050.4|31985.6|32051.8|31986.2|32050.1|31985.6|14
1643333940000|2022-01-28 01:39:00|32050|31986.1|32050.4|31985.9|32050.8|31986.3|32049.7|31985.2|9
1643333950000|2022-01-28 01:39:10|32049.7|31986.3|32048.9|31989.2|32050.6|31990|32047.4|31985.7|16
1643333960000|2022-01-28 01:39:20|32050|31989|32052|31984.9|32052|31989|32048.6|31984.1|13
1643333970000|2022-01-28 01:39:30|32051.4|31985.5|32049.5|31986.1|32051.8|31986.3|32049|31984.6|14
1643333980000|2022-01-28 01:39:40|32049|31986|32048.1|31987.1|32050.6|31987.2|32048.1|31985.9|10
1643333990000|2022-01-28 01:39:50|32048.7|31987.4|32051.4|31987|32051.4|31987.4|32045.3|31985|11
1643334000000|2022-01-28 01:40:00|32049.7|31987.3|32046.9|31987.4|32051.7|31987.6|32046.9|31987|14
1643334010000|2022-01-28 01:40:10|32046.6|31987.3|32048.9|31986.3|32049.6|31989.3|32046.4|31986.3|15
1643334020000|2022-01-28 01:40:20|32049.2|31986.8|32050.9|31985.7|32050.9|31987.4|32048.9|31984.6|12
1643334030000|2022-01-28 01:40:30|32051.4|31985.6|32051.4|31985.6|32051.4|31985.8|32050.5|31985.5|8
1643334040000|2022-01-28 01:40:40|32050.2|31985.8|32052.3|31986.1|32052.3|31986.9|32048.3|31984.8|20
1643334050000|2022-01-28 01:40:50|32050|31986.5|32051|31988|32051.9|31988.6|32050|31986.5|18
1643334060000|2022-01-28 01:41:00|32050.7|31988.4|32053.9|31989.3|32054.5|31993.4|32048.3|31984.5|27
1643334070000|2022-01-28 01:41:10|32052.5|31990.5|32052.8|31987.6|32053.4|31990.9|32051.6|31987.6|25
1643334080000|2022-01-28 01:41:20|32053.1|31987.4|32052|31990|32053.9|31990.1|32051.5|31987.4|17
1643334090000|2022-01-28 01:41:30|32051.5|31990.3|32051.8|31989.4|32053.3|31990.5|32051.5|31988.6|15
1643334100000|2022-01-28 01:41:40|32051.6|31989.3|32051.7|31990.9|32054.6|31990.9|32050.7|31988.8|13
1643334110000|2022-01-28 01:41:50|32053.8|31990.8|32057.6|31991|32057.6|31991|32051|31988.5|13
1643334120000|2022-01-28 01:42:00|32052.4|31991.3|32051.5|31991.3|32055.7|31994.8|32048.8|31988.9|22
1643334130000|2022-01-28 01:42:10|32050.5|31991.2|32052.2|31986.9|32052.7|31991.6|32049.8|31986.2|17
1643334140000|2022-01-28 01:42:20|32051.8|31986.5|32051.3|31986.6|32051.8|31987.2|32050.2|31986.1|13
1643334150000|2022-01-28 01:42:30|32051|31987.7|32049.9|31987|32051.1|31987.7|32047.3|31981.3|23
1643334160000|2022-01-28 01:42:40|32049.3|31987.2|32049.5|31987.1|32050.4|31987.2|32048|31986.8|20
1643334170000|2022-01-28 01:42:50|32049.9|31985.4|32049.2|31986.1|32050.3|31986.1|32048.4|31985.3|15
1643334180000|2022-01-28 01:43:00|32048.2|31985|32048.6|31985.2|32049.6|31985.5|32047|31984.7|20
1643334190000|2022-01-28 01:43:10|32050.3|31984.3|32047.6|31984.8|32050.3|31984.8|32047.6|31984.3|6
1643334200000|2022-01-28 01:43:20|32043.6|31990|32047.1|31988.1|32047.3|31990|32043.6|31988.1|6
1643334210000|2022-01-28 01:43:30|32047.5|31986.7|32048.9|31985.1|32050.5|31986.7|32047.5|31984.4|19
1643334220000|2022-01-28 01:43:40|32049.7|31985|32049.2|31985.2|32050.4|31985.2|32046.9|31984.9|11
1643334230000|2022-01-28 01:43:50|32048.8|31985.4|32048.5|31986.2|32049.1|31986.5|32047.3|31985.4|11
1643334240000|2022-01-28 01:44:00|32049.2|31986.3|32049.3|31985.6|32051.9|31986.3|32048.3|31984.6|22
1643334250000|2022-01-28 01:44:10|32048.9|31985|32049.8|31986.1|32050.4|31986.3|32047.3|31985|13
1643334260000|2022-01-28 01:44:20|32050|31988.3|32048.3|31987.4|32050|31988.8|32047|31987.2|15
1643334270000|2022-01-28 01:44:30|32049|31987.6|32048.3|31987.7|32049.2|31987.7|32046.6|31987.5|12
1643334280000|2022-01-28 01:44:40|32049.9|31985|32049.1|31986.3|32050.5|31986.3|32048.7|31985|13
1643334290000|2022-01-28 01:44:50|32050.7|31987.4|32049|31987.2|32050.7|31987.4|32046.1|31986.9|14
1643334300000|2022-01-28 01:45:00|32051.5|31984.1|32048|31987.4|32052.3|31987.7|32046.4|31984.1|17
1643334310000|2022-01-28 01:45:10|32047.8|31987.5|32048.2|31989.8|32049.7|31991.2|32046.3|31986.2|22
1643334320000|2022-01-28 01:45:20|32049.9|31986.7|32048.7|31988.6|32050|31988.7|32047.1|31986.7|20
1643334330000|2022-01-28 01:45:30|32049.1|31988.7|32050|31987.6|32050.7|31988.8|32048.7|31986.9|15
1643334340000|2022-01-28 01:45:40|32049.9|31987.4|32049.8|31987.9|32050.7|31988.7|32049.5|31987.2|17
1643334350000|2022-01-28 01:45:50|32050.6|31985.4|32049.3|31988|32053.7|31988|32049.3|31985.4|13
1643334360000|2022-01-28 01:46:00|32049.4|31988.4|32048.2|31986.5|32050.6|31988.4|32048.2|31986.5|22
1643334370000|2022-01-28 01:46:10|32051.5|31983.6|32047.6|31986.6|32051.5|31990.3|32047.1|31983.6|28
1643334380000|2022-01-28 01:46:20|32049.4|31986.5|32048.5|31986.5|32050|31987.2|32046.7|31986.3|13
1643334390000|2022-01-28 01:46:30|32048.9|31985.5|32048.7|31985.8|32049.5|31986.1|32048.3|31985.3|16
1643334400000|2022-01-28 01:46:40|32050.1|31986.3|32048.5|31986.4|32050.1|31987.3|32047.5|31986.1|16
1643334410000|2022-01-28 01:46:50|32048.8|31986.3|32048.6|31986.6|32049.3|31986.9|32048.1|31986.3|18
1643334420000|2022-01-28 01:47:00|32049.7|31985.2|32047.9|31987.8|32049.8|31990.2|32044.3|31985.2|22
1643334430000|2022-01-28 01:47:10|32047|31988.1|32047.9|31988.6|32048.2|31988.6|32046.2|31987.9|18
1643334440000|2022-01-28 01:47:20|32049.6|31985|32049|31987.8|32051.5|31989.5|32046.6|31983.3|26
1643334450000|2022-01-28 01:47:30|32050.3|31987.9|32050.2|31986.3|32051.2|31988.1|32047.8|31985.9|13
1643334460000|2022-01-28 01:47:40|32050.1|31986.1|32048.6|31984.6|32054|31988.2|32045.9|31984.6|27
1643334470000|2022-01-28 01:47:50|32050.1|31984.2|32047.1|31984.8|32050.1|31985.5|32047.1|31984.2|24
1643334480000|2022-01-28 01:48:00|32047.9|31984.6|32047.6|31984.8|32048.7|31985.5|32046.8|31984.6|24
1643334490000|2022-01-28 01:48:10|32047.5|31984.9|32049.8|31984.7|32049.8|31986|32047.2|31984.2|19
1643334500000|2022-01-28 01:48:20|32049.5|31984.2|32053.5|31984.3|32053.5|31985.8|32049.2|31983.9|24
1643334510000|2022-01-28 01:48:30|32052.1|31985.1|32050.4|31987.7|32052.4|31987.7|32047.6|31984.9|24
1643334520000|2022-01-28 01:48:40|32049.9|31987.6|32049.8|31984.8|32052|31992.1|32047.3|31984.5|20
1643334530000|2022-01-28 01:48:50|32051.2|31984.4|32050.1|31986.3|32051.2|31986.3|32048.4|31984.4|15
1643334540000|2022-01-28 01:49:00|32050.8|31985.8|32051.1|31987.3|32052.3|31988.6|32050.8|31984.8|19
1643334550000|2022-01-28 01:49:10|32051.9|31986.9|32050.8|31988.5|32052.8|31989.1|32050.8|31986.9|20
1643334560000|2022-01-28 01:49:20|32050.4|31988.4|32053.1|31988.4|32053.1|31989.5|32048.6|31985.8|25
1643334570000|2022-01-28 01:49:30|32051.4|31989|32048.4|31990.7|32053|31991|32047.9|31988.7|18
1643334580000|2022-01-28 01:49:40|32048.2|31990.6|32053|31988.9|32053|31990.6|32048.2|31988.6|21
1643334590000|2022-01-28 01:49:50|32053.2|31988.5|32051.3|31988.9|32053.2|31989|32051.1|31988.3|19
1643334600000|2022-01-28 01:50:00|32050.9|31989|32051.1|31988|32055.3|31989|32050.2|31987.7|16
1643334610000|2022-01-28 01:50:10|32049|31988.2|32052.7|31988.5|32054.7|31988.5|32049|31986.6|20
1643334620000|2022-01-28 01:50:20|32051.6|31989.1|32054.3|31987.8|32054.3|31989.1|32051.6|31987.2|8
1643334630000|2022-01-28 01:50:30|32053.8|31988|32053|31987.9|32054|31993.1|32049.4|31987.9|12
1643334640000|2022-01-28 01:50:40|32052.9|31987.6|32050.6|31988|32053.7|31989.3|32050.5|31986.8|22
1643334650000|2022-01-28 01:50:50|32050.1|31987.9|32051.2|31987.7|32052.7|31987.9|32046.6|31986.6|25
1643334660000|2022-01-28 01:51:00|32051.7|31987.6|32052|31987.4|32052|31987.6|32049.3|31987.2|15
1643334670000|2022-01-28 01:51:10|32051.4|31987.5|32050.2|31986.8|32051.7|31987.5|32050.2|31985.8|20
1643334680000|2022-01-28 01:51:20|32049.4|31986.9|32050.5|31987.5|32051.5|31987.6|32049.4|31986.9|19
1643334690000|2022-01-28 01:51:30|32050.6|31987.6|32049.2|31983.4|32051.5|31987.6|32048.1|31982.4|20
1643334700000|2022-01-28 01:51:40|32050.2|31986.7|32047.7|31989.2|32050.6|31990.3|32044.7|31986.7|15
1643334710000|2022-01-28 01:51:50|32048.1|31989.4|32048.3|31987.9|32049.6|31989.4|32048.1|31986.8|14
1643334720000|2022-01-28 01:52:00|32047.9|31987.7|32049.9|31985.2|32051.1|31988.4|32047.9|31985|22
1643334730000|2022-01-28 01:52:10|32049.8|31985.6|32048.7|31986.5|32050.8|31986.5|32048.7|31985.2|17
1643334740000|2022-01-28 01:52:20|32048.8|31986.6|32048.7|31986.8|32049.9|31987.3|32048.5|31986.6|13
1643334750000|2022-01-28 01:52:30|32048.8|31986.9|32050.8|31984.3|32050.8|31986.9|32048.6|31984.3|11
1643334760000|2022-01-28 01:52:40|32049.5|31984.7|32047.6|31986.6|32049.5|31988.8|32044.2|31984.4|16
1643334770000|2022-01-28 01:52:50|32045.5|31986.3|32049.5|31983|32050.6|31986.5|32044.4|31983|8
1643334780000|2022-01-28 01:53:00|32050.3|31983.2|32049|31985.1|32050.3|31985.1|32048.3|31983.2|17
1643334790000|2022-01-28 01:53:10|32049.5|31985|32051.2|31983.4|32051.2|31985.4|32047.9|31983.4|14
1643334800000|2022-01-28 01:53:20|32051|31983.6|32049.2|31984.9|32051|31984.9|32048.4|31983.6|10
1643334810000|2022-01-28 01:53:30|32049.3|31985.1|32051.3|31983.5|32051.3|31988.8|32046.5|31983.5|14
1643334820000|2022-01-28 01:53:40|32047.9|31984.9|32048.2|31984.6|32050.3|31984.9|32045.4|31983.8|21
1643334830000|2022-01-28 01:53:50|32047.5|31984.3|32048.5|31984.2|32048.5|31984.9|32046.8|31984.2|12
1643334840000|2022-01-28 01:54:00|32049.3|31984.7|32049.2|31984.1|32050.8|31986|32047.3|31983.6|15
1643334850000|2022-01-28 01:54:10|32048.9|31984.3|32048.9|31986.4|32052|31986.5|32048.8|31983.7|22
1643334860000|2022-01-28 01:54:20|32052.4|31986.3|32050.8|31984.4|32053.7|31986.7|32047.2|31983.8|21
1643334870000|2022-01-28 01:54:30|32051.1|31984.2|32048.1|31986.2|32052|31987.5|32047.2|31984.2|12
1643334880000|2022-01-28 01:54:40|32052.1|31983.7|32047.8|31983.9|32052.1|31984|32047.8|31983.7|13
1643334890000|2022-01-28 01:54:50|32048.1|31983.8|32050.3|31985.5|32051.2|31985.6|32046.8|31983.8|13
1643334900000|2022-01-28 01:55:00|32050.2|31983.8|32050|31986|32053.7|31986|32048|31983.7|13
1643334910000|2022-01-28 01:55:10|32049.1|31984.9|32052.5|31984.5|32052.5|31984.9|32047.7|31983.8|19
1643334920000|2022-01-28 01:55:20|32053.4|31984.8|32048.7|31989.9|32053.4|31990.2|32044.7|31984.4|15
1643334930000|2022-01-28 01:55:30|32047.5|31988.2|32049.3|31986|32049.8|31988.2|32047.5|31985.6|12
1643334940000|2022-01-28 01:55:40|32049.2|31985.9|32049.5|31984.5|32052.4|31985.9|32048.7|31984.1|10
1643334950000|2022-01-28 01:55:50|32051.6|31984.4|32046|31982.5|32051.6|31984.4|32046|31980.2|12
1643334960000|2022-01-28 01:56:00|32047.4|31983.2|32048.4|31983.2|32049|31983.8|32047|31983.1|24
1643334970000|2022-01-28 01:56:10|32049.4|31983.1|32044.1|31980.2|32049.6|31983.3|32042|31976.1|14
1643334980000|2022-01-28 01:56:20|32044.8|31979.2|32043|31980.4|32046.9|31980.6|32039|31979.2|25
1643334990000|2022-01-28 01:56:30|32043.3|31980.6|32042.7|31980.5|32043.9|31980.6|32041.6|31979.4|19
1643335000000|2022-01-28 01:56:40|32041.6|31980.1|32043.2|31979.2|32044.2|31980.6|32041.6|31978.6|19
1643335010000|2022-01-28 01:56:50|32039.4|31979.6|32048|31980.2|32049.3|31980.6|32038.9|31979.2|21
1643335020000|2022-01-28 01:57:00|32043.6|31980.1|32043.4|31975.6|32045.8|31980.1|32039.2|31974.1|35
1643335030000|2022-01-28 01:57:10|32043.1|31975.9|32041.4|31978.9|32044.6|31980.1|32039.1|31975.5|29
1643335040000|2022-01-28 01:57:20|32041.6|31979.1|32042.5|31978.8|32042.5|31979.1|32037.1|31977.6|15
1643335050000|2022-01-28 01:57:30|32041.5|31978.1|32041.4|31976.9|32042.2|31978.6|32040.6|31976.8|28
1643335060000|2022-01-28 01:57:40|32041.7|31977.4|32042.2|31978|32042.4|31978|32041.2|31976.5|18
1643335070000|2022-01-28 01:57:50|32040.6|31978.2|32043|31979.6|32045.4|31980.7|32040.6|31976|19
1643335080000|2022-01-28 01:58:00|32043.2|31980.2|32045|31981.5|32045|31981.5|32038.6|31979.2|25
1643335090000|2022-01-28 01:58:10|32045.4|31981.7|32045.9|31980.4|32046.7|31981.7|32041.6|31979.9|24
1643335100000|2022-01-28 01:58:20|32045.3|31980.3|32043.1|31980.7|32047.1|31980.9|32040.4|31979.8|9
1643335110000|2022-01-28 01:58:30|32049.2|31981.6|32049.3|31981.5|32049.3|31981.6|32044|31977.5|17
1643335120000|2022-01-28 01:58:40|32046.7|31981.6|32046.2|31981.3|32048.7|31981.7|32043.7|31979.5|23
1643335130000|2022-01-28 01:58:50|32046.3|31981|32046.3|31980|32047.2|31983.4|32039|31976.9|29
1643335140000|2022-01-28 01:59:00|32044.7|31980.5|32044.9|31981.5|32047.6|31981.6|32044.7|31980.2|24
1643335150000|2022-01-28 01:59:10|32045.2|31981.3|32045.8|31980.3|32045.8|31981.5|32044.4|31979.9|16
1643335160000|2022-01-28 01:59:20|32045.5|31980.4|32048.3|31980.4|32048.3|31980.5|32039.9|31977.7|20
1643335170000|2022-01-28 01:59:30|32043.6|31980.7|32045.8|31981.5|32048.3|31981.5|32042.9|31980.5|20
1643335180000|2022-01-28 01:59:40|32045.2|31981.6|32043.5|31983|32047.9|31984.3|32042.2|31978.7|22
1643335190000|2022-01-28 01:59:50|32046.1|31982.2|32044.3|31980.5|32046.1|31982.2|32037.6|31980.5|25
1643335200000|2022-01-28 02:00:00|32044.6|31980.7|32043.9|31976.8|32045|31980.8|32039.1|31975.5|24
1643335210000|2022-01-28 02:00:10|32043.3|31976.4|32035.5|31975.7|32045.3|31977.2|32035.5|31974.7|16
1643335220000|2022-01-28 02:00:20|32034.8|31976.5|32042.6|31978.8|32047.6|31980.9|32034.8|31975.2|30
1643335230000|2022-01-28 02:00:30|32042.1|31978.9|32037.5|31978.5|32042.1|31979.5|32035.9|31975.1|28
1643335240000|2022-01-28 02:00:40|32037|31978.6|32042|31977.2|32043.1|31978.6|32036.1|31975.7|25
1643335250000|2022-01-28 02:00:50|32041.6|31977|32041|31977.1|32043.2|31977.4|32040|31976.5|16
1643335260000|2022-01-28 02:01:00|32041.4|31977.2|32045.9|31977.5|32047.6|31978.6|32035.6|31976.3|27
1643335270000|2022-01-28 02:01:10|32041.6|31978.2|32042.2|31978.9|32046.2|31979.1|32038.2|31977.8|21
1643335280000|2022-01-28 02:01:20|32041.2|31978|32043.8|31977.3|32043.8|31978.4|32040|31977|11
1643335290000|2022-01-28 02:01:30|32044.2|31977.1|32042.7|31978.1|32044.4|31978.5|32041.3|31977.1|10
1643335300000|2022-01-28 02:01:40|32041.8|31978.3|32042.7|31977.8|32043.9|31978.3|32041.8|31976.9|6
1643335310000|2022-01-28 02:01:50|32042.1|31978.2|32042.5|31978.7|32046|31979.9|32040.2|31977.8|13
1643335320000|2022-01-28 02:02:00|32042.4|31978.8|32038.2|31983.5|32043.4|31983.5|32038.2|31976.1|15
1643335330000|2022-01-28 02:02:10|32037|31981|32043.9|31983.9|32045.1|31985.6|32037|31981|9
1643335340000|2022-01-28 02:02:20|32034.4|31984.4|32040|31979|32043.8|31984.4|32034.4|31978.3|16
1643335350000|2022-01-28 02:02:30|32039.9|31979.1|32041.5|31980.1|32043.6|31980.1|32039.7|31979.1|10
1643335360000|2022-01-28 02:02:40|32045.3|31981.1|32045.9|31980.4|32045.9|31981.2|32042.7|31977.2|16
1643335370000|2022-01-28 02:02:50|32046.4|31980.5|32041.4|31980.7|32046.4|31981.4|32040.4|31979.9|11
1643335380000|2022-01-28 02:03:00|32041|31980.6|32041.2|31977.9|32046.1|31984.6|32037.8|31977.9|16
1643335390000|2022-01-28 02:03:10|32041.6|31978.4|32042.5|31979.5|32044.1|31979.5|32041|31977.8|11
1643335400000|2022-01-28 02:03:20|32043.3|31979.6|32039.6|31974.3|32043.3|31980.8|32038.2|31974.1|20
1643335410000|2022-01-28 02:03:30|32039.8|31974.2|32044.3|31977.5|32044.3|31977.5|32033.3|31972.2|23
1643335420000|2022-01-28 02:03:40|32038.1|31976.9|32038.9|31975.2|32039.7|31976.9|32036.2|31974.1|17
1643335430000|2022-01-28 02:03:50|32037.2|31975.6|32039|31975.8|32039.4|31975.9|32036.2|31975.5|12
1643335440000|2022-01-28 02:04:00|32038.2|31976|32039.1|31975.6|32043|31976.1|32038|31972.7|17
1643335450000|2022-01-28 02:04:10|32036.9|31975.4|32041.8|31977.2|32041.8|31977.2|32036.9|31975|12
1643335460000|2022-01-28 02:04:20|32038.8|31977.4|32040.9|31975.7|32044.9|31977.4|32038.8|31971.7|12
1643335470000|2022-01-28 02:04:30|32040.4|31974.8|32038.2|31977.3|32043.7|31982.1|32037.6|31974.4|23
1643335480000|2022-01-28 02:04:40|32037.6|31977.2|32038.4|31977.8|32039.7|31977.8|32037.6|31976.1|20
1643335490000|2022-01-28 02:04:50|32038.9|31977|32039.5|31976.5|32040.2|31977.6|32038.5|31975.3|16
1643335500000|2022-01-28 02:05:00|32039.8|31976.1|32038.7|31976.8|32040.4|31977.1|32036.5|31975.7|26
1643335510000|2022-01-28 02:05:10|32038.4|31977|32040.2|31977.2|32040.2|31977.4|32037.4|31976|15
1643335520000|2022-01-28 02:05:20|32041.3|31975.7|32038.9|31977.2|32041.9|31981.1|32037.1|31975.4|28
1643335530000|2022-01-28 02:05:30|32041.6|31976.8|32042.2|31977.1|32042.2|31977.6|32039.5|31976.8|11
1643335540000|2022-01-28 02:05:40|32041.2|31979.6|32039.5|31977.3|32042.4|31979.6|32039.2|31976.2|12
1643335550000|2022-01-28 02:05:50|32040.4|31977.1|32039.3|31977.6|32041.3|31977.7|32039|31976.5|15
1643335560000|2022-01-28 02:06:00|32039.7|31977.4|32041.6|31979.6|32044.1|31980.1|32034.2|31974.9|20
1643335570000|2022-01-28 02:06:10|32040.8|31979.5|32042.1|31979.9|32042.8|31980.2|32040|31979.5|12
1643335580000|2022-01-28 02:06:20|32042.4|31980.3|32040.2|31980.7|32042.4|31983.7|32038.8|31980.1|14
1643335590000|2022-01-28 02:06:30|32039.5|31980.5|32041.8|31979.5|32041.8|31981.2|32038.6|31979|9
1643335600000|2022-01-28 02:06:40|32040.7|31977.8|32042.4|31978.7|32042.4|31978.7|32040.7|31977.8|9
1643335610000|2022-01-28 02:06:50|32042|31979|32038.8|31979.2|32042.8|31980.1|32035.7|31976.8|19
1643335620000|2022-01-28 02:07:00|32037.1|31978|32039.7|31978.2|32040.7|31979.6|32037.1|31977.4|36
1643335630000|2022-01-28 02:07:10|32039.8|31979.4|32036.4|31978.9|32040.9|31979.7|32034.9|31975.4|28
1643335640000|2022-01-28 02:07:20|32036.2|31978.3|32039.8|31976.6|32040.5|31978.5|32036.2|31976|23
1643335650000|2022-01-28 02:07:30|32038.6|31975.8|32039.3|31973.7|32039.8|31976|32037.8|31971.9|13
1643335660000|2022-01-28 02:07:40|32039.6|31973.5|32038.8|31976.2|32039.6|31976.2|32037.7|31973.5|8
1643335670000|2022-01-28 02:07:50|32037.7|31975.6|32039.2|31976.3|32039.2|31976.3|32037.7|31975.6|10
1643335680000|2022-01-28 02:08:00|32039.6|31976.5|32040.4|31978|32040.4|31978|32037.4|31976.3|12
1643335690000|2022-01-28 02:08:10|32038.2|31977.9|32038.4|31978.7|32038.8|31982|32034.4|31977.9|13
1643335700000|2022-01-28 02:08:20|32038.3|31979.1|32038.9|31978.5|32041.8|31979.1|32038.3|31978.5|13
1643335710000|2022-01-28 02:08:30|32038.4|31978.7|32039.1|31976.8|32040.3|31978.7|32035.4|31975.4|17
1643335720000|2022-01-28 02:08:40|32038.2|31975.6|32038.9|31975.6|32040|31976.4|32037|31975.4|21
1643335730000|2022-01-28 02:08:50|32038.7|31976.2|32041.6|31975.5|32041.6|31976.5|32038.5|31975.3|12
1643335740000|2022-01-28 02:09:00|32039|31975.7|32037.1|31980.1|32041.5|31980.2|32036.3|31975.7|14
1643335750000|2022-01-28 02:09:10|32036.4|31979.2|32040|31976.7|32041.2|31979.2|32036.4|31976.3|10
1643335760000|2022-01-28 02:09:20|32039.5|31976.5|32039.8|31977.2|32040.1|31977.2|32037.5|31976.5|17
1643335770000|2022-01-28 02:09:30|32040|31977|32038.3|31975.7|32040|31977|32037.5|31975|25
1643335780000|2022-01-28 02:09:40|32039.6|31975.6|32039.3|31976.7|32040|31976.7|32035.6|31975.6|13
1643335790000|2022-01-28 02:09:50|32039.1|31975.8|32038|31976.2|32039.1|31976.4|32037.5|31975.5|22
1643335800000|2022-01-28 02:10:00|32038.1|31976.3|32040.5|31978.2|32041.5|31978.2|32036.8|31975.1|30
1643335810000|2022-01-28 02:10:10|32040.1|31978|32039.6|31977.4|32042|31978.2|32037.5|31976.2|20
1643335820000|2022-01-28 02:10:20|32039.8|31977.3|32041.2|31975.8|32041.3|31978|32039.1|31973.7|19
1643335830000|2022-01-28 02:10:30|32041.3|31975.9|32042.4|31980.3|32043.2|31980.4|32039.7|31975.9|9
1643335840000|2022-01-28 02:10:40|32040.5|31980.4|32041.5|31979.6|32043.2|31980.5|32040.3|31979.5|13
1643335850000|2022-01-28 02:10:50|32040.3|31979.5|32038.7|31979.9|32040.7|31985|32035.9|31979.5|8
1643335860000|2022-01-28 02:11:00|32037.1|31976.2|32041.6|31978|32042.8|31978.4|32036.2|31976.2|12
1643335870000|2022-01-28 02:11:10|32040.7|31978.3|32040.4|31977.1|32040.7|31978.3|32037.7|31975.2|19
1643335880000|2022-01-28 02:11:20|32041.1|31976.9|32037|31974.3|32041.1|31978.1|32034.1|31972.3|21
1643335890000|2022-01-28 02:11:30|32038.6|31974.2|32037.4|31973.3|32039.6|31974.9|32035.3|31973.3|18
1643335900000|2022-01-28 02:11:40|32036.7|31973.9|32036.8|31974.2|32038.1|31974.2|32036.3|31973.5|11
1643335910000|2022-01-28 02:11:50|32037.3|31973.9|32036.8|31971.2|32039.4|31974.3|32036.5|31970.2|15
1643335920000|2022-01-28 02:12:00|32032.7|31974.6|32035.7|31972.8|32036.6|31974.6|32032.7|31972.3|19
1643335930000|2022-01-28 02:12:10|32036.1|31972.7|32037.3|31973.4|32038.2|31975.4|32035.3|31972.4|15
1643335940000|2022-01-28 02:12:20|32037.8|31973.1|32036.1|31973.2|32037.8|31973.6|32035.1|31972.7|13
1643335950000|2022-01-28 02:12:30|32036|31973.5|32038.4|31973.9|32039.1|31973.9|32035.4|31973|15
1643335960000|2022-01-28 02:12:40|32039.7|31973.7|32036.9|31973.9|32039.7|31974|32035.4|31972.6|18
1643335970000|2022-01-28 02:12:50|32036.2|31974.1|32036.6|31975.8|32037.5|31977.8|32034.2|31973.7|20
1643335980000|2022-01-28 02:13:00|32035.8|31976|32035.6|31975.9|32037.2|31976.2|32035.6|31975.4|15
1643335990000|2022-01-28 02:13:10|32035.8|31976.1|32037|31973.4|32037.6|31976.1|32035.4|31972.9|16
1643336000000|2022-01-28 02:13:20|32036.9|31973.5|32038.1|31974.6|32038.2|31974.6|32035.7|31972.8|15
1643336010000|2022-01-28 02:13:30|32036.8|31974|32033.8|31972.9|32037.8|31974|32033.8|31972.1|17
1643336020000|2022-01-28 02:13:40|32037.4|31972.7|32034.9|31972.4|32038.9|31973.1|32033.4|31971.3|21
1643336030000|2022-01-28 02:13:50|32033.8|31977.3|32037.5|31973.8|32038.6|31977.3|32033.8|31972.2|23
1643336040000|2022-01-28 02:14:00|32037.7|31973.9|32036.4|31973.4|32038.7|31974.1|32036.4|31973.4|16
1643336050000|2022-01-28 02:14:10|32036.1|31973.8|32036.2|31974|32037.2|31974.2|32036.1|31973.8|13
1643336060000|2022-01-28 02:14:20|32037.3|31972.9|32036|31973.9|32038.1|31974|32033.2|31972.8|15
1643336070000|2022-01-28 02:14:30|32038.2|31973.7|32036.2|31973.9|32038.7|31974.2|32036.2|31973.7|8
1643336080000|2022-01-28 02:14:40|32035.6|31973.4|32035.8|31975.4|32039.2|31982.4|32032.2|31972.4|14
1643336090000|2022-01-28 02:14:50|32036.1|31975.9|32036.2|31976.1|32036.8|31976.6|32035.2|31975.1|17
1643336100000|2022-01-28 02:15:00|32036|31975.6|32037.6|31974.8|32038.5|31975.6|32035|31974.4|12
1643336110000|2022-01-28 02:15:10|32037.9|31975|32039|31975.9|32039|31976.1|32035.8|31974.6|11
1643336120000|2022-01-28 02:15:20|32037.4|31976.2|32039.6|31974.4|32040.3|31976.3|32036.9|31973.8|17
1643336130000|2022-01-28 02:15:30|32041.8|31974|32034.1|31981.9|32041.8|31981.9|32034.1|31974|8
1643336140000|2022-01-28 02:15:40|32036.5|31982.2|32036.6|31976.5|32037.3|31982.2|32035.9|31975.7|6
1643336150000|2022-01-28 02:15:50|32038.8|31976.8|32036.9|31977.5|32038.8|31977.5|32035.9|31976.8|8
1643336160000|2022-01-28 02:16:00|32036|31974.8|32038|31974.6|32038.1|31975|32036|31974.2|15
1643336170000|2022-01-28 02:16:10|32037.3|31975.8|32038.8|31975.8|32039.8|31975.9|32036.8|31975.3|11
1643336180000|2022-01-28 02:16:20|32038.1|31970.5|32038.6|31974.1|32038.6|31974.1|32036.8|31970.5|11
1643336190000|2022-01-28 02:16:30|32038|31974.2|32035.6|31976.5|32038.6|31977.8|32035.1|31974|14
1643336200000|2022-01-28 02:16:40|32035.8|31976.3|32036.1|31976.9|32037.3|31976.9|32035.6|31976.3|8
1643336210000|2022-01-28 02:16:50|32035.6|31978|32037.6|31974.5|32038.1|31978.1|32034.9|31974.5|11
1643336220000|2022-01-28 02:17:00|32037.2|31974.6|32037.2|31975.3|32038.2|31975.5|32035.4|31974.6|11
1643336230000|2022-01-28 02:17:10|32038.1|31975.7|32035.7|31972.8|32038.1|31975.7|32033.4|31971.4|21
1643336240000|2022-01-28 02:17:20|32036.2|31972.5|32033.8|31977.1|32038.4|31977.1|32033.8|31972.1|10
1643336250000|2022-01-28 02:17:30|32034.8|31976.2|32036.4|31975.3|32036.4|31976.2|32033.4|31975.3|6
1643336260000|2022-01-28 02:17:40|32035.9|31976|32034.6|31976.7|32037.6|31976.7|32034.6|31976|6
1643336270000|2022-01-28 02:17:50|32035.9|31975|32035.9|31974.4|32037.4|31975|32035.5|31973.7|5
1643336280000|2022-01-28 02:18:00|32039.3|31975.1|32037|31975.1|32039.3|31975.5|32036.5|31974.4|20
1643336290000|2022-01-28 02:18:10|32036|31975.5|32036.9|31975.5|32038.8|31975.6|32035.3|31975.3|7
1643336300000|2022-01-28 02:18:20|32036.6|31979.1|32038.6|31973.3|32039.8|31979.2|32034.3|31970|14
1643336310000|2022-01-28 02:18:30|32039.2|31972.9|32037.6|31973.5|32040.7|31973.5|32037.6|31970.6|11
1643336320000|2022-01-28 02:18:40|32037.2|31973.4|32039.4|31974.4|32039.4|31975.5|32036.7|31973.4|7
1643336330000|2022-01-28 02:18:50|32039.7|31974.7|32040.1|31974.7|32040.9|31974.9|32037.9|31974.1|9
1643336340000|2022-01-28 02:19:00|32040.8|31974.4|32040.2|31974.6|32040.8|31974.7|32039.3|31974.4|7
1643336350000|2022-01-28 02:19:10|32041.4|31975.6|32038.8|31975.4|32041.4|31975.6|32034.8|31973.3|19
1643336360000|2022-01-28 02:19:20|32035.3|31980.3|32035.6|31975.8|32038.3|31980.3|32035.3|31975.8|15
1643336370000|2022-01-28 02:19:30|32035.2|31976.1|32037|31976.5|32037|31976.5|32034.8|31975.7|13
1643336380000|2022-01-28 02:19:40|32038.1|31974.6|32039.3|31974.5|32039.3|31975.1|32036.6|31974|16
1643336390000|2022-01-28 02:19:50|32040|31974.6|32038.4|31975.5|32040.3|31975.6|32038.1|31974.6|15
1643336400000|2022-01-28 02:20:00|32037.8|31972.8|32038.4|31973.6|32038.6|31973.6|32037|31972.8|12
1643336410000|2022-01-28 02:20:10|32038.1|31973.5|32037.6|31976.8|32038.6|31977.7|32035|31973.5|13
1643336420000|2022-01-28 02:20:20|32038.3|31976.4|32040.8|31974.4|32041|31976.5|32038.3|31973.6|15
1643336430000|2022-01-28 02:20:30|32040.9|31974.2|32040|31979.1|32041.5|31981.7|32037.9|31974.2|26
1643336440000|2022-01-28 02:20:40|32039.6|31978.9|32040.3|31979.5|32040.3|31980.1|32037.7|31978.7|20
1643336450000|2022-01-28 02:20:50|32040.1|31978.8|32040.6|31977.7|32042.7|31978.8|32039.8|31977.5|14
1643336460000|2022-01-28 02:21:00|32041.7|31978.2|32042.4|31975.6|32046.2|31978.2|32041.7|31971.5|15
1643336470000|2022-01-28 02:21:10|32042.5|31975.2|32042.4|31981.6|32042.5|31982|32039|31975.2|18
1643336480000|2022-01-28 02:21:20|32041.6|31981.1|32043.6|31980|32043.6|31981.1|32041.2|31975.9|11
1643336490000|2022-01-28 02:21:30|32042.7|31978.2|32039.9|31978.7|32043.4|31979.1|32039.5|31978.1|12
1643336500000|2022-01-28 02:21:40|32041.9|31979.3|32041.4|31980.6|32042.4|31980.6|32041.4|31979.3|16
1643336510000|2022-01-28 02:21:50|32041.5|31980.4|32044.2|31980.5|32044.2|31980.5|32040.9|31980.2|6
1643336520000|2022-01-28 02:22:00|32044.6|31979.6|32042.7|31980.2|32044.7|31980.2|32042.7|31979.6|7
1643336530000|2022-01-28 02:22:10|32042.5|31980.3|32039.7|31980|32046.2|31982.2|32039.7|31979.6|22
1643336540000|2022-01-28 02:22:20|32039.9|31984.6|32039.7|31981.8|32039.9|31985.2|32038.8|31981.7|14
1643336550000|2022-01-28 02:22:30|32042|31979.8|32040.9|31980|32042|31980.2|32040.4|31979.7|13
1643336560000|2022-01-28 02:22:40|32041.3|31979.5|32040.8|31980.1|32041.6|31980.3|32040.5|31979.5|11
1643336570000|2022-01-28 02:22:50|32042.1|31979.8|32041.2|31980.1|32042.5|31980.1|32041.2|31979.8|9
1643336580000|2022-01-28 02:23:00|32040.1|31980.5|32039.4|31980.1|32041.1|31980.5|32039.4|31979.4|17
1643336590000|2022-01-28 02:23:10|32043.2|31979.4|32039|31982.2|32043.2|31984.7|32037.6|31979.3|24
1643336600000|2022-01-28 02:23:20|32038.8|31982.1|32039.9|31981.3|32039.9|31982.1|32038.3|31980.8|14
1643336610000|2022-01-28 02:23:30|32040.1|31981.5|32040.1|31979.5|32042.3|31981.5|32040.1|31979.5|15
1643336620000|2022-01-28 02:23:40|32040.2|31979.6|32040.3|31977.8|32045.2|31979.6|32040.1|31977.8|16
1643336630000|2022-01-28 02:23:50|32040.4|31978.4|32044.9|31979.2|32045|31979.7|32038.4|31977.4|28
1643336640000|2022-01-28 02:24:00|32041.6|31979.6|32037.9|31983.2|32045.5|31983.2|32037.9|31978|22
1643336650000|2022-01-28 02:24:10|32037.6|31983.4|32040|31981.8|32040|31983.4|32037.6|31981.3|14
1643336660000|2022-01-28 02:24:20|32039.6|31982.2|32038.9|31982.2|32039.9|31982.5|32038.7|31982|12
1643336670000|2022-01-28 02:24:30|32038.8|31981.1|32043|31979|32043|31981.3|32038.8|31979|10
1643336680000|2022-01-28 02:24:40|32042|31979.7|32044.1|31980.8|32044.4|31980.9|32042|31979.7|17
1643336690000|2022-01-28 02:24:50|32042.9|31980.7|32040.7|31980.3|32043.4|31980.9|32040.7|31980.2|15
1643336700000|2022-01-28 02:25:00|32041.4|31980.9|32041.6|31980.1|32043.1|31983.1|32039.2|31979.7|21
1643336710000|2022-01-28 02:25:10|32041.1|31980.2|32040.6|31980.1|32041.9|31980.3|32039.3|31980.1|15
1643336720000|2022-01-28 02:25:20|32041.4|31979.4|32040.4|31980.1|32041.6|31980.1|32040.1|31979.4|20
1643336730000|2022-01-28 02:25:30|32041|31980.2|32042.4|31979.8|32043.6|31980.2|32040.2|31979|20
1643336740000|2022-01-28 02:25:40|32042.2|31979.7|32036|31981|32045.7|31981|32036|31979|15
1643336750000|2022-01-28 02:25:50|32036.1|31980.7|32036.8|31979.2|32037.8|31980.7|32036.1|31979|14
1643336760000|2022-01-28 02:26:00|32036.5|31979.7|32039.3|31977.5|32041.8|31979.7|32036.4|31977.5|10
1643336770000|2022-01-28 02:26:10|32039.2|31977.4|32038|31976.6|32039.9|31977.5|32038|31973.4|13
1643336780000|2022-01-28 02:26:20|32038.5|31976.5|32038.9|31976.4|32038.9|31976.5|32037.9|31976.4|7
1643336790000|2022-01-28 02:26:30|32037.4|31976.8|32039|31977.2|32039.7|31977.2|32035|31976|9
1643336800000|2022-01-28 02:26:40|32038.4|31977.3|32035|31978.3|32038.4|31978.8|32033.9|31976.9|12
1643336810000|2022-01-28 02:26:50|32034.8|31978.8|32036.2|31977.4|32036.4|31978.8|32034.5|31977.3|12
1643336820000|2022-01-28 02:27:00|32035.7|31977.6|32038.6|31976.4|32039.5|31978.2|32035.3|31976.1|12
1643336830000|2022-01-28 02:27:10|32038.3|31976.5|32034.4|31976.7|32038.4|31977.7|32033.6|31976.3|11
1643336840000|2022-01-28 02:27:20|32033.4|31976.6|32037.5|31972.1|32037.6|31976.9|32033.4|31970.9|13
1643336850000|2022-01-28 02:27:30|32037.6|31971.2|32032.8|31971.3|32037.6|31974.9|32027.7|31965|27
1643336860000|2022-01-28 02:27:40|32032.3|31971.6|32032.5|31971.8|32033.8|31971.8|32031.5|31968.5|15
1643336870000|2022-01-28 02:27:50|32031.9|31971.7|32033.2|31972.5|32034.3|31972.6|32031.9|31971.5|9
1643336880000|2022-01-28 02:28:00|32033.3|31972.3|32033.1|31972.6|32038.6|31972.7|32032|31970.1|19
1643336890000|2022-01-28 02:28:10|32032.9|31972.5|32029.7|31971.8|32033|31975|32027.9|31968.8|23
1643336900000|2022-01-28 02:28:20|32029.4|31972.4|32029.6|31973.9|32032.4|31974.8|32026.7|31969.7|25
1643336910000|2022-01-28 02:28:30|32032.1|31975.4|32032.2|31973.3|32033.2|31975.4|32029.8|31971.6|17
1643336920000|2022-01-28 02:28:40|32031|31973.1|32029.8|31975.3|32031.1|31976.5|32028.7|31973|11
1643336930000|2022-01-28 02:28:50|32032.2|31975.6|32031.5|31974.5|32036.6|31977|32028|31970.1|17
1643336940000|2022-01-28 02:29:00|32028.9|31978.8|32034.2|31974.1|32035.4|31978.8|32028.9|31971.2|11
1643336950000|2022-01-28 02:29:10|32033.6|31973.8|32033.9|31973.4|32034.9|31975.2|32031.7|31973.1|12
1643336960000|2022-01-28 02:29:20|32033.2|31973.5|32034.3|31972.7|32035.2|31973.6|32033.2|31972.4|7
1643336970000|2022-01-28 02:29:30|32034.5|31972.8|32035.9|31972.8|32038.9|31973.4|32033.3|31970|9
1643336980000|2022-01-28 02:29:40|32036.4|31971.1|32033.2|31973.6|32037|31973.8|32033.2|31970.8|18
1643336990000|2022-01-28 02:29:50|32034.5|31973.7|32035.2|31972.9|32038.9|31977.9|32028.8|31971.3|17
1643337000000|2022-01-28 02:30:00|32032.7|31972.7|32032.5|31976.2|32037.6|31978|32031.1|31970.2|22
1643337010000|2022-01-28 02:30:10|32032.2|31976.8|32033.3|31976.2|32034.9|31977|32032|31974.3|22
1643337020000|2022-01-28 02:30:20|32033.1|31976.1|32032.7|31975.7|32033.4|31976.2|32032.2|31973.7|20
1643337030000|2022-01-28 02:30:30|32032.3|31975.8|32033.2|31974.8|32035.8|31975.8|32032.3|31972.9|17
1643337040000|2022-01-28 02:30:40|32033.6|31974.9|32031.8|31974.7|32035.1|31978.4|32030.7|31972.2|25
1643337050000|2022-01-28 02:30:50|32031.6|31974.8|32035.1|31972.8|32038.4|31977.1|32031.5|31972.8|20
1643337060000|2022-01-28 02:31:00|32035.4|31973.1|32034.2|31974.7|32035.8|31974.7|32034.2|31972.1|20
1643337070000|2022-01-28 02:31:10|32034.6|31973.2|32033.7|31975.9|32036|31976|32032.3|31972.8|17
1643337080000|2022-01-28 02:31:20|32033.9|31975.8|32031.1|31976.4|32035.4|31976.9|32030|31975.8|18
1643337090000|2022-01-28 02:31:30|32031.8|31973.4|32032.6|31974.4|32033.6|31977.3|32029.2|31971.3|30
1643337100000|2022-01-28 02:31:40|32032|31974.6|32029.2|31976.5|32032.5|31977.5|32028.3|31974.5|16
1643337110000|2022-01-28 02:31:50|32029.5|31976.2|32031.6|31974.6|32033.3|31976.2|32029.4|31972.9|9
1643337120000|2022-01-28 02:32:00|32031.1|31974.1|32031.6|31977.5|32032.4|31979.5|32029.5|31972.6|18
1643337130000|2022-01-28 02:32:10|32034.6|31976|32036.3|31974|32036.3|31978.5|32027.3|31973.1|13
1643337140000|2022-01-28 02:32:20|32030.9|31975.8|32031.5|31977.4|32036.8|31979.8|32029.5|31972.7|26
1643337150000|2022-01-28 02:32:30|32031.1|31977.5|32036|31973.2|32038.1|31978.6|32030.3|31971.6|18
1643337160000|2022-01-28 02:32:40|32035.1|31974.2|32033.4|31975.7|32035.1|31977.7|32031.6|31974|16
1643337170000|2022-01-28 02:32:50|32033.2|31976.8|32033.3|31975.1|32033.3|31976.8|32032.4|31975.1|7
1643337180000|2022-01-28 02:33:00|32033.4|31975|32033.9|31976.4|32036.1|31977.3|32033.4|31975|6
1643337190000|2022-01-28 02:33:10|32034.6|31976.3|32036.6|31974.9|32036.7|31976.6|32034|31974.5|13
1643337200000|2022-01-28 02:33:20|32036.1|31974.4|32035.6|31973.9|32037.3|31978|32034.2|31973.9|26
1643337210000|2022-01-28 02:33:30|32035|31973.3|32030.7|31975.6|32035.4|31976.7|32028.8|31972.2|28
1643337220000|2022-01-28 02:33:40|32030.4|31975.7|32036.7|31973.9|32036.7|31976.7|32029.8|31972.9|28
1643337230000|2022-01-28 02:33:50|32034.2|31973.8|32035.4|31970.9|32035.5|31974.1|32034.2|31969|22
1643337240000|2022-01-28 02:34:00|32034.8|31971.1|32035.2|31976.1|32035.4|31976.6|32032.2|31971.1|23
1643337250000|2022-01-28 02:34:10|32035.6|31976|32037.8|31974.8|32038.4|31976.7|32034|31973|18
1643337260000|2022-01-28 02:34:20|32038.3|31975.6|32037.7|31979.2|32038.4|31980.1|32036.9|31975.5|13
1643337270000|2022-01-28 02:34:30|32037.2|31979.4|32038.2|31980.5|32040|31980.5|32037.2|31978.6|19
1643337280000|2022-01-28 02:34:40|32038.1|31980.6|32037.4|31980|32038.3|31980.6|32037.4|31979.8|13
1643337290000|2022-01-28 02:34:50|32037.6|31980.1|32038.4|31978.4|32040.2|31980.1|32037.3|31977.6|16
1643337300000|2022-01-28 02:35:00|32037.6|31978.9|32038.9|31980.3|32040.1|31980.3|32037.6|31978.7|15
1643337310000|2022-01-28 02:35:10|32039|31980.1|32038.6|31979.4|32041|31980.1|32038.3|31977.5|16
1643337320000|2022-01-28 02:35:20|32039.4|31978.8|32038.5|31979.2|32039.4|31979.2|32038.4|31978.8|7
1643337330000|2022-01-28 02:35:30|32038.6|31979|32038.2|31978.9|32038.6|31979.1|32037.8|31978.9|5
1643337340000|2022-01-28 02:35:40|32036.4|31980.1|32038|31978.6|32040.7|31980.1|32036.4|31977.9|16
1643337350000|2022-01-28 02:35:50|32037.8|31978.8|32036.5|31979.2|32037.8|31979.2|32036|31978.5|11
1643337360000|2022-01-28 02:36:00|32036.6|31979.3|32038.1|31979|32041|31983.5|32033.8|31976.8|20
1643337370000|2022-01-28 02:36:10|32038.7|31978.5|32037.5|31979.7|32039.1|31979.7|32037|31978.4|11
1643337380000|2022-01-28 02:36:20|32037.7|31979.6|32038.9|31978.5|32039.8|31979.6|32037.7|31977.8|17
1643337390000|2022-01-28 02:36:30|32039.1|31978.4|32038.5|31979.7|32039.2|31979.9|32037.3|31978.4|18
1643337400000|2022-01-28 02:36:40|32038|31979.6|32037|31979.1|32041.4|31979.9|32036.3|31977.1|22
1643337410000|2022-01-28 02:36:50|32037.1|31979|32036.1|31980.4|32037.2|31983.6|32033.6|31978.9|16
1643337420000|2022-01-28 02:37:00|32036|31980.3|32037.5|31978.4|32039.3|31980.3|32036|31977.5|17
1643337430000|2022-01-28 02:37:10|32037.6|31978.3|32038.1|31978.1|32038.5|31978.3|32037.6|31977.9|5
1643337440000|2022-01-28 02:37:20|32040|31977.2|32037.9|31979.5|32040|31979.7|32037.4|31977.2|11
1643337450000|2022-01-28 02:37:30|32037.3|31979.9|32038.9|31979.5|32041|31980|32037.2|31978.5|12
1643337460000|2022-01-28 02:37:40|32039.1|31979.4|32039.1|31979.4|32039.6|31979.4|32039.1|31979.2|3
1643337470000|2022-01-28 02:37:50|32035.2|31984.7|32034.9|31982.3|32036.2|31984.7|32034.3|31982.3|8
1643337480000|2022-01-28 02:38:00|32034.4|31983.1|32039.3|31979.5|32040|31983.1|32034.4|31978.8|15
1643337490000|2022-01-28 02:38:10|32038.1|31979.6|32033|31980.3|32038.5|31982.3|32031.8|31979|15
1643337500000|2022-01-28 02:38:20|32038.9|31980.2|32038.6|31978.5|32040.2|31980.6|32038.1|31977.3|10
1643337510000|2022-01-28 02:38:30|32038.7|31978.6|32040.7|31977.2|32040.7|31978.6|32038.7|31977.2|6
1643337520000|2022-01-28 02:38:40|32040.2|31978.7|32038|31979|32043.2|31979|32036.8|31975.9|19
1643337530000|2022-01-28 02:38:50|32039.1|31977.4|32038.6|31979.2|32041.3|31979.9|32035.9|31977|18
1643337540000|2022-01-28 02:39:00|32038.2|31979.3|32035.5|31981.8|32038.3|31983.7|32033.6|31979.3|14
1643337550000|2022-01-28 02:39:10|32035.7|31981.6|32038.8|31980.1|32039.1|31981.6|32035.7|31978.1|16
1643337560000|2022-01-28 02:39:20|32037.8|31980.2|32040.5|31977.9|32042.3|31981.1|32037.8|31976.4|16
1643337570000|2022-01-28 02:39:30|32040.7|31977.8|32039.5|31978.1|32040.7|31979.3|32038.5|31977.8|12
1643337580000|2022-01-28 02:39:40|32037.9|31979.8|32037.4|31979.6|32042.3|31979.9|32037|31977.7|15
1643337590000|2022-01-28 02:39:50|32037.1|31979.8|32036|31979.9|32037.9|31979.9|32035.8|31979.5|11
1643337600000|2022-01-28 02:40:00|32039.3|31980.1|32037.2|31979.6|32040.8|31984|32033.2|31977.9|18
1643337610000|2022-01-28 02:40:10|32037|31981.7|32035.2|31981.5|32038.4|31982.6|32034.2|31978.9|21
1643337620000|2022-01-28 02:40:20|32034.5|31982.1|32035.9|31981.3|32040.1|31982.6|32033.1|31979.3|14
1643337630000|2022-01-28 02:40:30|32036.8|31980.3|32033.9|31980.3|32036.8|31981.5|32033.8|31979|7
1643337640000|2022-01-28 02:40:40|32034|31980.1|32036.9|31978.2|32040.5|31980.1|32034|31977.7|12
1643337650000|2022-01-28 02:40:50|32037.2|31978|32034.4|31974.5|32038.3|31978.8|32028.8|31971.5|20
1643337660000|2022-01-28 02:41:00|32035.3|31974.6|32032.9|31976.3|32035.3|31977.8|32030.9|31974|19
1643337670000|2022-01-28 02:41:10|32032.2|31976.4|32035.3|31976.5|32035.8|31976.6|32032|31974|23
1643337680000|2022-01-28 02:41:20|32034.7|31976.7|32035.5|31976.3|32035.9|31977|32033.8|31974.8|21
1643337690000|2022-01-28 02:41:30|32035.1|31976.9|32033.9|31975.6|32035.7|31978.4|32032.6|31975.6|28
1643337700000|2022-01-28 02:41:40|32034.6|31975.5|32034.9|31974.7|32034.9|31976|32033.6|31974.7|13
1643337710000|2022-01-28 02:41:50|32034.6|31975.1|32036.1|31972.2|32040.8|31975.5|32034.6|31970.1|19
1643337720000|2022-01-28 02:42:00|32035.7|31972.3|32035.2|31973|32039.3|31973.1|32034.8|31970.9|17
1643337730000|2022-01-28 02:42:10|32035.6|31972.9|32033.7|31972.8|32038.1|31973.8|32033.7|31971.8|17
1643337740000|2022-01-28 02:42:20|32033.2|31972.7|32033.4|31972.8|32035.1|31972.9|32033|31972.4|7
1643337750000|2022-01-28 02:42:30|32032.3|31972.7|32030.6|31974.7|32034.5|31977.5|32030.2|31972.1|14
1643337760000|2022-01-28 02:42:40|32030.5|31975.1|32030.3|31974.4|32030.6|31975.1|32030.1|31974.2|6
1643337770000|2022-01-28 02:42:50|32030.4|31975.2|32034.8|31972.2|32035.4|31975.2|32030.4|31972.2|5
1643337780000|2022-01-28 02:43:00|32034.1|31972.1|32032.1|31972.9|32034.1|31972.9|32032.1|31972.1|10
1643337790000|2022-01-28 02:43:10|32032|31972.8|32035.7|31971.3|32036.7|31976.7|32030.3|31970.1|19
1643337800000|2022-01-28 02:43:20|32035.2|31971.9|32035.3|31971.9|32035.4|31972|32034.7|31971.9|5
1643337810000|2022-01-28 02:43:30|32033.7|31970.3|32034.8|31973.2|32036.5|31973.3|32033.7|31970.3|14
1643337820000|2022-01-28 02:43:40|32034|31972.8|32031.2|31975.5|32034.7|31977.2|32028.7|31972.8|8
1643337830000|2022-01-28 02:43:50|32032.1|31974.8|32029.4|31975.9|32032.1|31975.9|32029.2|31974.8|3
1643337840000|2022-01-28 02:44:00|32028.7|31976.7|32035.8|31972.7|32036.5|31976.7|32028.7|31972.5|6
1643337850000|2022-01-28 02:44:10|32035.4|31972.9|32034.7|31974.6|32035.4|31974.6|32029.8|31972.9|8
1643337860000|2022-01-28 02:44:20|32034.6|31974.5|32034.4|31973.8|32036.8|31974.7|32033.3|31972.8|11
1643337870000|2022-01-28 02:44:30|32034.8|31973.6|32035|31974.8|32035.7|31975.4|32034.6|31973.4|10
1643337880000|2022-01-28 02:44:40|32035.7|31975.4|32034.3|31973.3|32036.3|31977.7|32031.4|31972.7|13
1643337890000|2022-01-28 02:44:50|32034.5|31973.1|32035.1|31973.4|32036|31973.5|32034.5|31972|10
1643337900000|2022-01-28 02:45:00|32035.3|31973.2|32035.7|31973.3|32036.3|31973.5|32034.1|31972|11
1643337910000|2022-01-28 02:45:10|32035.3|31973.4|32031|31975.8|32036|31976.7|32029.6|31972.9|16
1643337920000|2022-01-28 02:45:20|32030.5|31975.7|32035.3|31972.5|32036.5|31976.8|32030.5|31971.6|22
1643337930000|2022-01-28 02:45:30|32035.4|31972.9|32033.5|31974.3|32036.1|31974.6|32031.4|31972.6|10
1643337940000|2022-01-28 02:45:40|32033.9|31974.1|32035.8|31973.3|32035.8|31974.4|32032.7|31973.3|7
1643337950000|2022-01-28 02:45:50|32035.4|31973.4|32033.8|31974.1|32035.4|31974.2|32033.8|31973.4|13
1643337960000|2022-01-28 02:46:00|32033.4|31974|32035.7|31973|32035.7|31974.3|32032.7|31973|13
1643337970000|2022-01-28 02:46:10|32034.6|31973.2|32030.7|31975|32034.6|31976.8|32030.1|31973.2|11
1643337980000|2022-01-28 02:46:20|32030.8|31975.1|32035.9|31972.6|32035.9|31975.4|32030.4|31972.6|11
1643337990000|2022-01-28 02:46:30|32034.9|31972.7|32034.1|31973.2|32035.9|31973.5|32034.1|31971.2|14
1643338000000|2022-01-28 02:46:40|32034.8|31970|32035|31971.3|32036|31971.4|32034.5|31969.1|9
1643338010000|2022-01-28 02:46:50|32035.1|31971.1|32034.9|31972.8|32036.1|31972.9|32034.9|31971.1|11
1643338020000|2022-01-28 02:47:00|32037.7|31973|32035.5|31971.3|32038.6|31973|32034.9|31970.3|16
1643338030000|2022-01-28 02:47:10|32033.8|31971.6|32033.9|31970.7|32036|31977.8|32028.6|31970|17
1643338040000|2022-01-28 02:47:20|32035.7|31968.6|32030.5|31974.3|32035.8|31974.7|32030|31968.6|17
1643338050000|2022-01-28 02:47:30|32030.1|31974|32035.4|31970.8|32035.4|31974.1|32029.8|31970.8|8
1643338060000|2022-01-28 02:47:40|32033.6|31971.3|32033.2|31971.1|32033.8|31971.5|32032.8|31971|7
1643338070000|2022-01-28 02:47:50|32034|31971.5|32031.7|31971.6|32034.5|31971.6|32031.7|31971|11
1643338080000|2022-01-28 02:48:00|32032|31971.5|32033.5|31970.2|32036.5|31972|32031.2|31969.9|10
1643338090000|2022-01-28 02:48:10|32032.7|31970.1|32031.4|31970.9|32034.9|31972.2|32031.1|31969.4|12
1643338100000|2022-01-28 02:48:20|32031.8|31970.8|32029.2|31971.6|32031.8|31974.8|32028.1|31970.8|7
1643338110000|2022-01-28 02:48:30|32028.7|31971.7|32034.3|31968.1|32034.6|31971.8|32028.6|31967.4|16
1643338120000|2022-01-28 02:48:40|32034|31968.9|32032.5|31968.8|32034|31969.1|32032.1|31968.5|13
1643338130000|2022-01-28 02:48:50|32032.7|31968.5|32029.6|31967.9|32033.9|31971.7|32028|31964.6|21
1643338140000|2022-01-28 02:49:00|32029.3|31968|32029.2|31967.9|32029.3|31968|32026.7|31967|15
1643338150000|2022-01-28 02:49:10|32028.2|31968.1|32027.9|31968.1|32028.3|31968.2|32027.4|31968|6
1643338160000|2022-01-28 02:49:20|32027.7|31967.9|32027.3|31967.6|32032.7|31967.9|32027.3|31966.8|10
1643338170000|2022-01-28 02:49:30|32027.8|31967.5|32026.5|31966.3|32030.1|31967.7|32025.5|31964.7|17
1643338180000|2022-01-28 02:49:40|32026.7|31966.1|32025.9|31966.1|32027.6|31966.3|32025.4|31965.1|13
1643338190000|2022-01-28 02:49:50|32029.8|31965.2|32028.1|31965.7|32029.8|31965.7|32028.1|31965.2|12
1643338200000|2022-01-28 02:50:00|32028.3|31965.4|32026.5|31965.9|32028.7|31966.1|32025.8|31964.8|11
1643338210000|2022-01-28 02:50:10|32026.6|31966|32026.5|31965.9|32026.6|31966|32026.5|31965.9|2
1643338220000|2022-01-28 02:50:20|32031.8|31964.5|32024|31969|32031.8|31969.3|32023.8|31964.5|10
1643338230000|2022-01-28 02:50:30|32024.2|31968.4|32027.3|31968.6|32027.8|31969|32021.3|31967.1|17
1643338240000|2022-01-28 02:50:40|32030.9|31966|32028.3|31966.6|32030.9|31967|32028.3|31964.2|20
1643338250000|2022-01-28 02:50:50|32028.9|31966.5|32026.5|31966|32028.9|31967.1|32025.6|31964.5|12
1643338260000|2022-01-28 02:51:00|32026.4|31965.4|32026.6|31965.4|32030.1|31965.4|32026.4|31964.9|7
1643338270000|2022-01-28 02:51:10|32024.3|31965.6|32023.8|31967.8|32028.5|31968.4|32023.4|31965.6|7
1643338280000|2022-01-28 02:51:20|32023.7|31968|32023.2|31969.3|32023.9|31970.5|32022.1|31967.3|7
1643338290000|2022-01-28 02:51:30|32022.9|31966.9|32025.4|31967.6|32027.7|31967.9|32022.9|31966.8|10
1643338300000|2022-01-28 02:51:40|32025.7|31967.7|32025.3|31966.4|32028.8|31967.7|32025.3|31965.5|4
1643338310000|2022-01-28 02:51:50|32030.3|31965|32027.4|31967|32030.3|31967|32027.2|31965|15
1643338320000|2022-01-28 02:52:00|32027.2|31967.1|32026.4|31966.5|32027.9|31967.4|32026.4|31965.5|16
1643338330000|2022-01-28 02:52:10|32026.8|31966.4|32026.3|31966.4|32026.8|31966.5|32026|31966.4|7
1643338340000|2022-01-28 02:52:20|32029.5|31969.9|32025.4|31968.3|32029.5|31969.9|32023.8|31968.3|9
1643338350000|2022-01-28 02:52:30|32024.8|31967.9|32024.9|31967.9|32025|31968.3|32024.6|31967.8|7
1643338360000|2022-01-28 02:52:40|32029.3|31966.4|32028|31965.5|32029.3|31966.5|32027|31963.8|14
1643338370000|2022-01-28 02:52:50|32028.1|31965.4|32028.1|31963.7|32028.6|31966.1|32026.5|31963|6
1643338380000|2022-01-28 02:53:00|32027.9|31963.8|32026.9|31966|32027.9|31966|32025.7|31963.8|11
1643338390000|2022-01-28 02:53:10|32026.8|31965.9|32025.8|31967.3|32032|31970|32023.4|31963.6|12
1643338400000|2022-01-28 02:53:20||31967.6||31967.3||31968||31967.3|4
1643338410000|2022-01-28 02:53:30|32025.9|31967|32027.6|31965|32027.6|31968.3|32022.1|31965|10
1643338420000|2022-01-28 02:53:40|32028|31964.9|32025.9|31966|32028.7|31966|32025.8|31964.2|12
1643338430000|2022-01-28 02:53:50|32026|31965.9|32025.6|31966|32026|31966|32025.5|31965.9|7
1643338440000|2022-01-28 02:54:00|32026.1|31964.8|32027.6|31965.3|32030.8|31965.7|32026.1|31964|6
1643338450000|2022-01-28 02:54:10|32027.9|31965.1|32025.3|31967.2|32027.9|31970.2|32023.2|31965.1|12
1643338460000|2022-01-28 02:54:20|32025.7|31967.3|32025.2|31967.5|32026.1|31968|32024.8|31967.3|6
1643338470000|2022-01-28 02:54:30|32023.7|31968.1|32028.7|31965.1|32029|31968.2|32023.7|31964.9|11
1643338480000|2022-01-28 02:54:40|32026.9|31965.6|32028.1|31965.4|32028.1|31965.8|32026.9|31965.3|8
1643338490000|2022-01-28 02:54:50|32028|31965.8|32027.3|31965.6|32028|31965.8|32026.8|31965.6|3
1643338500000|2022-01-28 02:55:00|32027.1|31964.9|32025.1|31968.8|32029.5|31969.3|32023.6|31964.6|18
1643338510000|2022-01-28 02:55:10|32025.5|31968.4|32024.9|31968.2|32027.1|31969.9|32023.3|31966.4|13
1643338520000|2022-01-28 02:55:20|32025.1|31967.9|32027|31965.9|32027.2|31968.6|32023.8|31965.9|14
1643338530000|2022-01-28 02:55:30|32024.3|31967.2|32023.2|31967.1|32024.3|31968.8|32022.2|31966.6|11
1643338540000|2022-01-28 02:55:40|32025.3|31965.5|32024.2|31965.6|32025.3|31965.6|32024.2|31965.5|5
1643338550000|2022-01-28 02:55:50|32024.1|31965.7|32027.4|31965.3|32027.4|31965.7|32024.1|31963|11
1643338560000|2022-01-28 02:56:00|32026|31965.5|32024.9|31965.4|32026.7|31965.6|32024.7|31964.1|10
1643338570000|2022-01-28 02:56:10|32024|31965.3|32024.4|31967.6|32027.8|31967.6|32021.8|31963.3|19
1643338580000|2022-01-28 02:56:20|32026.9|31966.4|32023.6|31967.5|32027.2|31970.7|32020.7|31966.3|14
1643338590000|2022-01-28 02:56:30|32023.5|31967.6|32025.2|31966.4|32026|31967.6|32022.9|31964.5|18
1643338600000|2022-01-28 02:56:40|32024.8|31966|32025.2|31965.6|32025.2|31966.7|32024|31965.5|12
1643338610000|2022-01-28 02:56:50|32025.1|31964.5|32024.3|31967.2|32025.1|31967.5|32021.5|31964.5|21
1643338620000|2022-01-28 02:57:00|32024.6|31967|32024|31965.9|32025.6|31967.3|32024|31965.2|13
1643338630000|2022-01-28 02:57:10|32024.8|31964.6|32021.8|31966.1|32025.5|31966.2|32021.8|31963.6|26
1643338640000|2022-01-28 02:57:20|32020.9|31965.8|32024.2|31964|32027.6|31967.5|32020.9|31963.7|16
1643338650000|2022-01-28 02:57:30|32024|31965|32027.1|31965.5|32027.7|31965.7|32024|31963.6|21
1643338660000|2022-01-28 02:57:40|32027.3|31965.1|32024.2|31968.7|32027.4|31969.4|32023.6|31964.8|22
1643338670000|2022-01-28 02:57:50|32022.4|31968.6|32024.6|31967.7|32024.6|31968.6|32022.1|31967.5|12
1643338680000|2022-01-28 02:58:00|32024.1|31967.2|32025.9|31966.3|32027.2|31967.8|32024.1|31965.4|13
1643338690000|2022-01-28 02:58:10|32025.8|31966.2|32025.6|31966.4|32026.5|31966.4|32025.5|31966.1|7
1643338700000|2022-01-28 02:58:20|32024.8|31966.7|32023.8|31964.1|32028.1|31967.2|32023|31963.6|23
1643338710000|2022-01-28 02:58:30|32023.5|31964.5|32025.2|31964.8|32027.5|31967.1|32023.5|31962.9|17
1643338720000|2022-01-28 02:58:40|32026.5|31964.2|32023.2|31968|32026.5|31968.7|32022.5|31963.8|19
1643338730000|2022-01-28 02:58:50|32022.5|31968.7|32022.7|31967.8|32022.8|31968.7|32022.5|31967.8|10
1643338740000|2022-01-28 02:59:00|32024.1|31965.7|32025.9|31964.7|32027.1|31965.7|32024.1|31964.4|8
1643338750000|2022-01-28 02:59:10|32025.2|31964.9|32022.6|31968|32025.7|31969.2|32022.4|31964.9|11
1643338760000|2022-01-28 02:59:20|32022.5|31967.9|32024.6|31967.8|32024.7|31967.9|32022.5|31966.5|11
1643338770000|2022-01-28 02:59:30|32024|31968|32022.5|31967.8|32027.6|31969.1|32021|31966.2|20
1643338780000|2022-01-28 02:59:40|32022.4|31967.7|32022.1|31967.5|32022.4|31969.4|32019.4|31967.5|12
1643338790000|2022-01-28 02:59:50|32022|31967.8|32025.3|31963.1|32027.9|31967.8|32022|31961.7|19
1643338800000|2022-01-28 03:00:00|32025.1|31963.3|32025.6|31963.9|32026.4|31964.4|32024.6|31962.4|14
1643338810000|2022-01-28 03:00:10|32026.4|31965.1|32018.2|31968.2|32028.1|31969.4|32018|31962.8|15
1643338820000|2022-01-28 03:00:20|32019.3|31969.3|32021.9|31965.2|32025.7|31969.3|32019.1|31961.5|20
1643338830000|2022-01-28 03:00:30|32022.3|31965.3|32021.5|31963.7|32023.5|31965.3|32021.5|31963.7|9
1643338840000|2022-01-28 03:00:40|32021.7|31963.8|32024.2|31963.9|32026.1|31963.9|32021.6|31963.6|10
1643338850000|2022-01-28 03:00:50|32023.9|31963.8|32022.4|31963.6|32024.5|31964.1|32022.4|31963.5|10
1643338860000|2022-01-28 03:01:00|32022.1|31963.7|32020.4|31964.4|32028.3|31966.1|32020.4|31962.4|13
1643338870000|2022-01-28 03:01:10|32020.2|31964.5|32021.5|31962.2|32022.4|31964.5|32020.2|31962.2|6
1643338880000|2022-01-28 03:01:20|32019.5|31962.9|32027.4|31963.9|32028.1|31964|32019.5|31961.6|11
1643338890000|2022-01-28 03:01:30|32026.6|31963.7|32027.2|31963.9|32028.6|31965.2|32024.5|31959.5|18
1643338900000|2022-01-28 03:01:40|32027.5|31964.1|32025.6|31962.6|32028.9|31964.2|32025.5|31962.1|16
1643338910000|2022-01-28 03:01:50|32025.8|31961.6|32025.2|31961.3|32026.5|31963.2|32022.5|31958.9|31
1643338920000|2022-01-28 03:02:00|32024.5|31961.8|32025.1|31960.9|32026.8|31961.9|32024|31959.3|22
1643338930000|2022-01-28 03:02:10|32025.4|31960.8|32024.9|31964.6|32026.5|31964.9|32024.1|31959.4|21
1643338940000|2022-01-28 03:02:20|32023.8|31964.8|32024.8|31965.7|32025.1|31966.1|32022.6|31964.8|17
1643338950000|2022-01-28 03:02:30|32025.1|31965.9|32023.4|31962.1|32027.3|31965.9|32023|31962.1|13
1643338960000|2022-01-28 03:02:40|32024.8|31961.9|32025|31960.8|32027.6|31962.2|32024|31959.1|16
1643338970000|2022-01-28 03:02:50|32025.6|31960.5|32024.1|31961|32027.2|31961.5|32023.8|31960.5|15
1643338980000|2022-01-28 03:03:00|32024.4|31960.8|32025.1|31962.2|32025.9|31962.2|32023.9|31960.8|17
1643338990000|2022-01-28 03:03:10|32026|31962.1|32024.1|31965.1|32026|31966.2|32020.1|31962.1|19
1643339000000|2022-01-28 03:03:20|32024.9|31965.3|32024.9|31964.4|32024.9|31965.3|32023.5|31964.1|11
1643339010000|2022-01-28 03:03:30|32024.4|31964.5|32025.8|31962.9|32026.9|31964.8|32023.6|31961.4|14
1643339020000|2022-01-28 03:03:40|32026.3|31962.5|32024.2|31963.7|32026.3|31963.8|32023.9|31962.5|12
1643339030000|2022-01-28 03:03:50|32027.1|31963.6|32027.3|31963.3|32028|31963.8|32025.8|31962.2|8
1643339040000|2022-01-28 03:04:00|32028.2|31962.9|32027.2|31963.4|32028.2|31963.5|32024.4|31962.4|16
1643339050000|2022-01-28 03:04:10|32028|31963.3|32023.9|31963.9|32028|31967.4|32021.2|31960.8|20
1643339060000|2022-01-28 03:04:20|32021.1|31964.1|32024.8|31962.3|32025.3|31964.2|32021.1|31961.8|18
1643339070000|2022-01-28 03:04:30|32024.9|31962.2|32024.3|31962.2|32025.7|31962.4|32022.9|31960.5|24
1643339080000|2022-01-28 03:04:40|32024.9|31962.1|32025.2|31961.3|32027.6|31962.1|32023.8|31961.3|9
1643339090000|2022-01-28 03:04:50|32027.6|31963.7|32023.7|31963.1|32027.6|31965.8|32022.1|31961.8|22
1643339100000|2022-01-28 03:05:00|32022.8|31963.5|32024.1|31964.9|32024.8|31966.5|32021.8|31963.5|14
1643339110000|2022-01-28 03:05:10|32023.3|31963.9|32024.9|31960.8|32030|31964|32021.1|31960.8|17
1643339120000|2022-01-28 03:05:20|32026|31961.7|32024.3|31961.8|32027.1|31962|32023|31961|11
1643339130000|2022-01-28 03:05:30|32023.8|31961.6|32024.7|31961.6|32026|31962.2|32023.8|31961.6|15
1643339140000|2022-01-28 03:05:40|32025.6|31961.5|32023.4|31961.6|32027.1|31962|32023.4|31961.5|9
1643339150000|2022-01-28 03:05:50|32022.3|31961.2|32023.2|31960.7|32025.6|31961.9|32021.9|31959.6|9
1643339160000|2022-01-28 03:06:00|32025.9|31960.5|32021.3|31961.4|32025.9|31961.7|32018.6|31957.6|24
1643339170000|2022-01-28 03:06:10|32021.9|31961.5|32023|31960.7|32024.5|31964.8|32018.9|31956.9|20
1643339180000|2022-01-28 03:06:20|32023.5|31960.6|32022.8|31959.3|32023.5|31962.6|32020.2|31958.7|17
1643339190000|2022-01-28 03:06:30|32021.4|31959.6|32020.9|31960|32023.7|31960|32020.9|31958.6|11
1643339200000|2022-01-28 03:06:40|32022.1|31959.8|32021.5|31959.6|32023.9|31965.1|32019.8|31957.9|22
1643339210000|2022-01-28 03:06:50|32020.7|31959.5|32020|31959.7|32022.5|31961.6|32019.6|31957.6|17
1643339220000|2022-01-28 03:07:00|32022|31958.5|32020.9|31962.5|32023.8|31962.5|32020.9|31957.7|21
1643339230000|2022-01-28 03:07:10|32021.1|31962.6|32023.7|31960|32024.4|31962.6|32021.1|31960|8
1643339240000|2022-01-28 03:07:20|32023.1|31960.6|32023.2|31958.2|32026.5|31960.6|32022.6|31957.7|14
1643339250000|2022-01-28 03:07:30|32023.4|31958|32022.1|31957.7|32023.9|31958|32022.1|31957.3|10
1643339260000|2022-01-28 03:07:40|32021.9|31958.2|32025.1|31959.4|32025.2|31959.6|32020.4|31958|18
1643339270000|2022-01-28 03:07:50|32025.8|31959.6|32023|31959.5|32025.8|31960.4|32023|31957.6|19
1643339280000|2022-01-28 03:08:00|32022.8|31959.4|32022.8|31962.2|32023.7|31964.1|32019.5|31959.4|17
1643339290000|2022-01-28 03:08:10|32024|31960.4|32022.8|31958.7|32024.9|31960.4|32022|31958|17
1643339300000|2022-01-28 03:08:20|32022.2|31959.1|32022.6|31958.9|32022.7|31959.5|32022.2|31958.8|7
1643339310000|2022-01-28 03:08:30|32021.9|31959.5|32022.9|31962.7|32026.3|31963.1|32021.1|31956.4|18
1643339320000|2022-01-28 03:08:40|32022.2|31961.4|32021|31960|32024|31962.5|32019|31958.7|18
1643339330000|2022-01-28 03:08:50|32020.9|31959.8|32022.3|31960.1|32022.7|31960.9|32019.2|31959.3|18
1643339340000|2022-01-28 03:09:00|32022.8|31960.7|32025.1|31960.5|32029.3|31961.9|32022.8|31958.5|19
1643339350000|2022-01-28 03:09:10|32027.5|31960.6|32023.2|31959.9|32027.5|31960.6|32023.2|31959.9|9
1643339360000|2022-01-28 03:09:20|32026.2|31960.3|32024.2|31958.7|32026.4|31960.3|32024.2|31958.5|17
1643339370000|2022-01-28 03:09:30|32023.2|31958.8|32024.1|31958.5|32024.4|31958.8|32022|31958.3|13
1643339380000|2022-01-28 03:09:40|32024.8|31958.4|32022.6|31958.5|32024.8|31960.4|32019.5|31957.8|16
1643339390000|2022-01-28 03:09:50|32021.3|31958.1|32021.3|31958|32021.8|31958.3|32021.3|31958|3
1643339400000|2022-01-28 03:10:00|32019.5|31957.3|32018.7|31958.1|32023|31958.2|32018.4|31955.9|23
1643339410000|2022-01-28 03:10:10|32019.2|31957.6|32018.5|31958.4|32020.6|31959|32017.6|31954.1|21
1643339420000|2022-01-28 03:10:20|32019.1|31957.5|32019.6|31959.3|32021|31959.3|32018.4|31955.6|8
1643339430000|2022-01-28 03:10:30|32020.6|31958.6|32020.1|31959.4|32022.6|31959.5|32020.1|31958.6|8
1643339440000|2022-01-28 03:10:40|32020|31959.2|32021.3|31957.5|32024.3|31959.2|32020|31956.5|8
1643339450000|2022-01-28 03:10:50|32020.8|31957.6|32021.4|31957.3|32022.4|31957.6|32020.8|31957.3|9
1643339460000|2022-01-28 03:11:00|32020.5|31957.5|32020.8|31956.3|32024.5|31957.5|32020.5|31955.1|20
1643339470000|2022-01-28 03:11:10|32023.8|31955.8|32022.2|31956.2|32023.8|31956.5|32020.1|31955.8|7
1643339480000|2022-01-28 03:11:20|32021.3|31961.2|32020.8|31957|32021.3|31961.2|32016.3|31957|8
1643339490000|2022-01-28 03:11:30|32020.2|31957.2|32021|31955.7|32022.7|31957.2|32020.2|31954.7|15
1643339500000|2022-01-28 03:11:40|32020.3|31955.5|32019.8|31955.4|32020.3|31955.5|32019.8|31955.4|3
1643339510000|2022-01-28 03:11:50|32020.1|31955.5|32017.7|31959.4|32022.4|31959.4|32017.7|31955.4|9
1643339520000|2022-01-28 03:12:00|32017.6|31958.9|32019.9|31955.7|32022.5|31958.9|32017.6|31954.7|18
1643339530000|2022-01-28 03:12:10|32019.6|31955.6|32021.1|31955|32021.1|31956.1|32018.3|31954.9|10
1643339540000|2022-01-28 03:12:20|32021.8|31955.3|32018.6|31956.5|32022.1|31956.8|32018.6|31955.3|12
1643339550000|2022-01-28 03:12:30|32016.3|31956.1|32017.8|31958.8|32021.2|31960.4|32016.3|31956.1|10
1643339560000|2022-01-28 03:12:40|32018.5|31958.2|32017.7|31957.8|32018.5|31958.2|32017.7|31957.8|6
1643339570000|2022-01-28 03:12:50|32020.6|31958.5|32021.4|31955|32022.9|31958.5|32020.2|31955|7
1643339580000|2022-01-28 03:13:00|32020.8|31955.1|32023.8|31955.1|32023.8|31955.1|32020.8|31955.1|5
1643339590000|2022-01-28 03:13:10|32023|31955.8|32022.1|31956.7|32024.4|31959.8|32018.2|31954|22
1643339600000|2022-01-28 03:13:20|32022|31956.5|32021.9|31955.8|32023.7|31956.8|32021.2|31955.4|14
1643339610000|2022-01-28 03:13:30|32021.4|31955.7|32021.1|31957|32022.7|31957.2|32021|31955.7|7
1643339620000|2022-01-28 03:13:40|32020.4|31956.8|32022.8|31955.7|32022.8|31956.8|32018.9|31955.7|11
1643339630000|2022-01-28 03:13:50|32022.9|31955.8|32021.4|31956|32023.3|31956.1|32021.4|31955.7|9
1643339640000|2022-01-28 03:14:00|32023|31956.3|32023.2|31955.7|32023.8|31956.7|32019.7|31955.7|8
1643339650000|2022-01-28 03:14:10|32023.7|31955.5|32019.6|31958.5|32023.7|31962.1|32012.9|31955.5|12
1643339660000|2022-01-28 03:14:20|32018|31958.2|32020.6|31958.1|32020.8|31958.6|32017.4|31956.5|9
1643339670000|2022-01-28 03:14:30|32019.3|31958.3|32023.1|31957|32023.2|31958.6|32019.3|31956.8|8
1643339680000|2022-01-28 03:14:40|32022.7|31956.6|32020.4|31956.5|32023.8|31957.3|32019.3|31956.5|11
1643339690000|2022-01-28 03:14:50|32019.1|31957.1|32019.4|31956.5|32020.1|31957.1|32019.1|31956.5|3
1643339700000|2022-01-28 03:15:00|32018.2|31956|32021.6|31958.5|32022.3|31959.8|32018.2|31955.9|10
1643339710000|2022-01-28 03:15:10|32019.6|31958.4|32021.2|31958.4|32021.9|31958.6|32019.1|31958|11
1643339720000|2022-01-28 03:15:20|32020.6|31958.3|32019.9|31958.3|32021.2|31958.5|32019.9|31956.7|5
1643339730000|2022-01-28 03:15:30|32021.2|31957.2|32023|31955.7|32024.6|31957.2|32020.3|31952.9|12
1643339740000|2022-01-28 03:15:40|32021.7|31955.9|32022.4|31956.3|32022.9|31956.5|32020.4|31955.9|7
1643339750000|2022-01-28 03:15:50|32022.5|31956.2|32022.8|31956.5|32022.8|31956.5|32020.5|31955.9|6
1643339760000|2022-01-28 03:16:00|32022.9|31956.4|32023.2|31956.5|32023.2|31961.7|32018.5|31956.3|17
1643339770000|2022-01-28 03:16:10|32024.9|31956.9|32022.5|31958.4|32025.5|31958.6|32020.8|31956.9|13
1643339780000|2022-01-28 03:16:20|32021.3|31962.3|32021.7|31960|32022.2|31962.7|32019.5|31960|16
1643339790000|2022-01-28 03:16:30|32021.5|31959.7|32023|31957.5|32023|31960.2|32021|31957.5|12
1643339800000|2022-01-28 03:16:40|32022.1|31957.6|32023.1|31957.3|32023.9|31958|32022.1|31956.9|17
1643339810000|2022-01-28 03:16:50|32023.6|31957.1|32022.9|31956.7|32024.9|31958.2|32022.3|31956.7|9
1643339820000|2022-01-28 03:17:00|32023.8|31956.5|32023.6|31957.9|32024.4|31958.6|32021|31955.7|12
1643339830000|2022-01-28 03:17:10|32021.2|31958.1|32024.8|31957.9|32024.8|31962.8|32018.2|31956.7|25
1643339840000|2022-01-28 03:17:20|32025.3|31958|32022|31959.6|32025.3|31959.6|32022|31958|8
1643339850000|2022-01-28 03:17:30|32021.6|31959.1|32024.2|31957.1|32024.8|31959.1|32021.6|31957.1|10
1643339860000|2022-01-28 03:17:40|32024|31957.2|32023.3|31958.1|32024.7|31958.1|32022.3|31956.4|12
1643339870000|2022-01-28 03:17:50|32023.8|31958|32021.6|31956.6|32024.5|31958.5|32021.6|31956.5|11
1643339880000|2022-01-28 03:18:00|32020.4|31956.9|32024.1|31958.1|32024.6|31958.3|32019.2|31956.8|21
1643339890000|2022-01-28 03:18:10|32022.9|31958.2|32022.4|31958|32023.2|31962.5|32019.3|31958|17
1643339900000|2022-01-28 03:18:20|32022.3|31958.5|32022.8|31958.5|32023.1|31960.1|32021|31958|20
1643339910000|2022-01-28 03:18:30|32023|31958.6|32023.3|31956.9|32023.9|31958.6|32022.7|31956.6|13
1643339920000|2022-01-28 03:18:40|32023.9|31958.1|32024.5|31956|32024.5|31958.7|32021.7|31956|13
1643339930000|2022-01-28 03:18:50|32023.2|31956.5|32023.1|31958.5|32024.8|31958.5|32021.2|31956.3|21
1643339940000|2022-01-28 03:19:00|32023.2|31958.4|32021.4|31959|32023.3|31963|32017|31958.1|12
1643339950000|2022-01-28 03:19:10|32021|31958.9|32023.3|31957.2|32023.3|31959.2|32019.4|31957.2|7
1643339960000|2022-01-28 03:19:20|32023.7|31957.3|32024|31957.5|32025.3|31957.5|32023.3|31957.1|8
1643339970000|2022-01-28 03:19:30|32025.3|31957.4|32023.9|31956|32025.3|31957.5|32023.4|31956|5
1643339980000|2022-01-28 03:19:40|32023.5|31956.6|32021.8|31956.7|32023.5|31957.4|32021.5|31956.6|7
1643339990000|2022-01-28 03:19:50|32021.6|31956.8|32023.9|31956.2|32025.2|31957.4|32021.6|31956.2|6
1643340000000|2022-01-28 03:20:00|32025.1|31956|32021.7|31959.3|32025.1|31962.4|32018.6|31956|14
1643340010000|2022-01-28 03:20:10|32020.7|31959.7|32022|31957|32022.6|31960|32019.2|31957|12
1643340020000|2022-01-28 03:20:20|32022.6|31956.8|32020|31957.9|32023|31959.2|32017|31956.8|15
1643340030000|2022-01-28 03:20:30|32019.1|31958|32020.2|31958.1|32020.2|31958.3|32017.5|31957.9|8
1643340040000|2022-01-28 03:20:40|32021|31956.7|32022.1|31956.6|32022.1|31957.5|32020.5|31956.6|11
1643340050000|2022-01-28 03:20:50|32022.5|31956.4|32021.6|31956.4|32023.7|31956.7|32021.1|31956.2|12
1643340060000|2022-01-28 03:21:00|32023.3|31956.3|32022.4|31955.8|32023.4|31956.7|32021.8|31955.8|10
1643340070000|2022-01-28 03:21:10|32022.1|31956.3|32019.7|31960.6|32024.3|31962.7|32018.7|31956.3|9
1643340080000|2022-01-28 03:21:20|32018.1|31959|32021|31956|32022.9|31961.4|32018.1|31956|12
1643340090000|2022-01-28 03:21:30|32022.5|31956.1|32021.7|31956.5|32022.8|31956.9|32021|31956.1|19
1643340100000|2022-01-28 03:21:40|32021.2|31956.4|32022.6|31955.9|32022.6|31956.5|32020.5|31955.1|12
1643340110000|2022-01-28 03:21:50|32021.6|31955.6|32020.5|31955.5|32021.6|31956.1|32018.6|31955.5|6
1643340120000|2022-01-28 03:22:00|32020.3|31955.6|32022.5|31956.2|32022.6|31957.1|32019.9|31955.4|17
1643340130000|2022-01-28 03:22:10|32020.7|31955.8|32020.5|31957.6|32022.7|31959.6|32018.8|31955.8|10
1643340140000|2022-01-28 03:22:20|32020.2|31958|32022.7|31955.1|32024.1|31958|32018|31955|15
1643340150000|2022-01-28 03:22:30|32023.7|31955.4|32021.1|31956.5|32023.7|31956.7|32020.4|31955.4|13
1643340160000|2022-01-28 03:22:40|32020.6|31956.2|32020.1|31955.1|32023.3|31957.5|32016.8|31955|15
1643340170000|2022-01-28 03:22:50|32019.7|31955|32021.5|31954.9|32021.5|31955.4|32019.7|31954.7|14
1643340180000|2022-01-28 03:23:00|32020.2|31955.1|32020.5|31955.2|32020.5|31955.2|32019.2|31954.8|10
1643340190000|2022-01-28 03:23:10|32019.5|31955.1|32020.2|31952.2|32021.1|31955.2|32017.9|31951.5|20
1643340200000|2022-01-28 03:23:20|32020.3|31951.5|32017.6|31953.4|32020.5|31954.5|32017.6|31951.5|20
1643340210000|2022-01-28 03:23:30|32019.1|31953.2|32013.7|31957.3|32019.5|31957.3|32013.7|31953.2|11
1643340220000|2022-01-28 03:23:40|32013.9|31956.3|32020.6|31954.4|32021|31956.3|32013.9|31952.7|11
1643340230000|2022-01-28 03:23:50|32021.2|31954.3|32019.5|31953.9|32021.2|31954.3|32018.9|31953.9|8
1643340240000|2022-01-28 03:24:00|32018.9|31954.1|32020.6|31954.1|32020.6|31954.6|32017.6|31952.4|15
1643340250000|2022-01-28 03:24:10|32018.2|31953.4|32020.4|31953.3|32021|31953.9|32018.2|31953|15
1643340260000|2022-01-28 03:24:20|32020.9|31953|32020.6|31954.6|32020.9|31954.8|32018.4|31953|10
1643340270000|2022-01-28 03:24:30|32020.4|31954.3|32015.8|31955.9|32020.4|31958.2|32015.8|31953.2|20
1643340280000|2022-01-28 03:24:40|32017.9|31956|32017.8|31953.8|32019.3|31956|32016.6|31953.8|8
1643340290000|2022-01-28 03:24:50|32021|31954.1|32020.1|31953.2|32021.3|31954.3|32017.9|31952|13
1643340300000|2022-01-28 03:25:00|32018.7|31953.6|32020.9|31954.7|32021.5|31955.1|32018.7|31953.6|12
1643340310000|2022-01-28 03:25:10|32020.3|31954.8|32021.9|31953.5|32021.9|31955.2|32017.9|31953.3|17
1643340320000|2022-01-28 03:25:20|32019.1|31954.6|32019.9|31953|32020.7|31957|32014.8|31953|13
1643340330000|2022-01-28 03:25:30|32019.2|31953.3|32018.6|31953.7|32020.3|31954.1|32016.8|31952.5|16
1643340340000|2022-01-28 03:25:40|32018.5|31953.8|32017.3|31954.3|32019.2|31954.3|32017.2|31953.8|11
1643340350000|2022-01-28 03:25:50|32016.8|31954.5|32018.6|31954.2|32019|31954.5|32016.7|31954.2|8
1643340360000|2022-01-28 03:26:00|32017|31955.4|32016.7|31954|32021.1|31955.4|32016.1|31953.9|14
1643340370000|2022-01-28 03:26:10|32016.1|31954.1|32017.3|31956.4|32019.2|31957.5|32015.6|31954.1|19
1643340380000|2022-01-28 03:26:20|32016.6|31956.5|32018.6|31956.8|32018.6|31956.9|32016.6|31956|12
1643340390000|2022-01-28 03:26:30|32018.3|31956.7|32019.7|31955.2|32020.5|31956.8|32018.3|31954.6|11
1643340400000|2022-01-28 03:26:40|32019.2|31955.4|32017.3|31958.4|32019.7|31959.1|32016.4|31955.4|10
1643340410000|2022-01-28 03:26:50|32019.8|31959.8|32019|31955.5|32020.4|31959.8|32018.5|31954.9|11
1643340420000|2022-01-28 03:27:00|32018.9|31955.7|32019.2|31955.8|32019.8|31955.8|32018|31955.5|11
1643340430000|2022-01-28 03:27:10|32018.6|31955.7|32018.7|31955.3|32021.9|31956.7|32018.6|31954.2|15
1643340440000|2022-01-28 03:27:20|32021.7|31955.4|32019.7|31955.1|32023|31955.4|32019.7|31954.5|8
1643340450000|2022-01-28 03:27:30|32021.5|31955.4|32021.6|31957.3|32024.7|31959.1|32017.9|31953.3|27
1643340460000|2022-01-28 03:27:40|32021.5|31957.1|32022|31957.6|32022.8|31957.8|32020.8|31956|22
1643340470000|2022-01-28 03:27:50|32022.2|31957.5|32021.9|31961.9|32024.8|31962.5|32021.2|31956.3|24
1643340480000|2022-01-28 03:28:00|32021.6|31961|32024.7|31959|32024.7|31962.9|32020.7|31958.9|22
1643340490000|2022-01-28 03:28:10|32025.2|31959.3|32024.7|31960.6|32025.8|31960.8|32024|31958.6|16
1643340500000|2022-01-28 03:28:20|32025.3|31959.3|32024.8|31959.7|32025.8|31960.8|32024.2|31958.8|20
1643340510000|2022-01-28 03:28:30|32024.2|31960.6|32026|31961.9|32026|31961.9|32023.9|31960.6|7
1643340520000|2022-01-28 03:28:40|32027.5|31962.7|32023|31961.4|32027.5|31962.8|32023|31961.1|12
1643340530000|2022-01-28 03:28:50|32027.4|31961.5|32019.8|31964.9|32027.4|31966.8|32019.8|31961.5|10
1643340540000|2022-01-28 03:29:00|32020.4|31964.7|32025.1|31961.3|32025.1|31965.5|32020.4|31961.3|12
1643340550000|2022-01-28 03:29:10|32025.4|31961.4|32022.6|31967.2|32026.5|31967.2|32020.5|31961.4|10
1643340560000|2022-01-28 03:29:20|32022.5|31966.3|32027.4|31963.8|32028|31966.3|32019.7|31962.5|17
1643340570000|2022-01-28 03:29:30|32028|31963.6|32028.5|31964.1|32028.6|31964.5|32023|31961.5|19
1643340580000|2022-01-28 03:29:40|32029.3|31964|32023.7|31963.9|32029.3|31964.8|32023.7|31963.5|14
1643340590000|2022-01-28 03:29:50|32024.1|31963.7|32024.6|31962.7|32026.6|31963.9|32024.1|31961.9|19
1643340600000|2022-01-28 03:30:00|32024.8|31963|32027.8|31961.3|32027.8|31964.3|32021.6|31959.5|21
1643340610000|2022-01-28 03:30:10|32025.1|31961.5|32027|31962.5|32027.5|31966.6|32022.1|31960.3|17
1643340620000|2022-01-28 03:30:20|32024|31963|32027.5|31962.8|32027.5|31963|32023.1|31960.4|14
1643340630000|2022-01-28 03:30:30|32027.4|31962.9|32026.2|31961.3|32027.4|31963.4|32024.9|31961.3|27
1643340640000|2022-01-28 03:30:40|32025.4|31962.5|32025.4|31961.2|32027|31962.6|32025.1|31960.8|15
1643340650000|2022-01-28 03:30:50|32026.8|31961.3|32024.2|31961.1|32027.2|31961.4|32024.2|31960.7|13
1643340660000|2022-01-28 03:31:00|32023.7|31962.4|32027.6|31962|32027.6|31962.7|32020.3|31959.3|23
1643340670000|2022-01-28 03:31:10|32025.1|31961.8|32021.1|31961.9|32025.1|31964.3|32021.1|31960.3|23
1643340680000|2022-01-28 03:31:20|32021|31962.2|32021.6|31959.7|32022.2|31962.2|32020.6|31959.7|23
1643340690000|2022-01-28 03:31:30|32021.7|31960|32023|31960.5|32023.4|31960.5|32021.7|31959.2|20
1643340700000|2022-01-28 03:31:40|32023.2|31960.6|32024|31961.6|32024.9|31962.2|32020.4|31958.9|17
1643340710000|2022-01-28 03:31:50|32021.7|31962.5|32020.7|31961.3|32024.8|31962.5|32020|31956.2|19
1643340720000|2022-01-28 03:32:00|32022.4|31961.4|32023.3|31960.6|32023.3|31961.4|32020.3|31959.5|17
1643340730000|2022-01-28 03:32:10|32022.3|31960.7|32024.1|31960.9|32024.8|31962.9|32020.5|31958.4|18
1643340740000|2022-01-28 03:32:20|32024.4|31960.8|32022.4|31960.8|32024.4|31961.1|32022.4|31960.7|11
1643340750000|2022-01-28 03:32:30|32022.2|31960.9|32023.4|31960.6|32024.2|31961|32022.2|31959.5|10
1643340760000|2022-01-28 03:32:40|32025|31960.5|32025|31960.5|32025.7|31961.6|32023.8|31960.3|11
1643340770000|2022-01-28 03:32:50|32024.5|31960.4|32021.7|31963.2|32025.9|31963.9|32021.1|31960.4|10
1643340780000|2022-01-28 03:33:00|32022.3|31962.5|32015.3|31964.4|32022.9|31964.4|32015.3|31960.6|10
1643340790000|2022-01-28 03:33:10|32018.3|31962.4|32022.2|31961.7|32023.7|31962.4|32018.3|31960.6|16
1643340800000|2022-01-28 03:33:20|32022.9|31961.8|32021.7|31962.9|32023.9|31963.6|32020.7|31960.5|22
1643340810000|2022-01-28 03:33:30|32021.6|31963.1|32022.4|31959.6|32023.1|31963.1|32020.8|31959.6|8
1643340820000|2022-01-28 03:33:40|32022|31959.8|32025.3|31961.8|32027.3|31965.4|32020|31959.8|20
1643340830000|2022-01-28 03:33:50|32026.4|31961.9|32022.8|31960.9|32026.4|31961.9|32022.8|31959.4|22
1643340840000|2022-01-28 03:34:00|32020.1|31962.2|32023.8|31959.9|32024.4|31963.1|32020.1|31959.3|17
1643340850000|2022-01-28 03:34:10|32025.1|31963.3|32022.5|31961.6|32025.1|31963.3|32018.7|31959.9|14
1643340860000|2022-01-28 03:34:20|32020.9|31961.5|32023|31957.7|32024|31961.5|32020.9|31956.3|19
1643340870000|2022-01-28 03:34:30|32023.4|31957.4|32022.8|31957.9|32023.4|31958.2|32021.6|31957.3|11
1643340880000|2022-01-28 03:34:40|32022.1|31957.8|32023|31959.9|32023.4|31960.3|32021.5|31957.8|16
1643340890000|2022-01-28 03:34:50|32022.9|31957.8|32021.2|31962.1|32025|31963.4|32019|31957.8|16
1643340900000|2022-01-28 03:35:00|32020.1|31962.3|32025.8|31959.6|32026.1|31962.6|32020.1|31958.7|19
1643340910000|2022-01-28 03:35:10|32025.6|31959.8|32025.5|31961.5|32026.7|31961.5|32024.7|31959.8|11
1643340920000|2022-01-28 03:35:20|32026.5|31961|32023.4|31966.1|32027.3|31966.1|32023.1|31960.6|13
1643340930000|2022-01-28 03:35:30|32023.1|31965.3|32026.4|31961.7|32027.2|31965.3|32023.1|31960.8|22
1643340940000|2022-01-28 03:35:40|32026.5|31961.4|32026.9|31963.7|32028.2|31963.8|32025.8|31961.2|19
1643340950000|2022-01-28 03:35:50|32026.4|31963.1|32027.1|31961.8|32027.8|31963.1|32025.5|31961.1|20
1643340960000|2022-01-28 03:36:00|32027.4|31961.9|32026.4|31960.2|32027.8|31963|32019.8|31958.2|19
1643340970000|2022-01-28 03:36:10|32027.3|31960.3|32024|31958.7|32027.3|31961.2|32021.3|31958.7|13
1643340980000|2022-01-28 03:36:20|32023.5|31959.2|32024|31960.8|32024.7|31960.9|32022.6|31958.8|19
1643340990000|2022-01-28 03:36:30|32024.7|31960.3|32028|31960.7|32029.2|31960.8|32023.3|31959.6|13
1643341000000|2022-01-28 03:36:40|32027.8|31960.8|32023.1|31959.3|32027.8|31961.1|32023.1|31958.8|14
1643341010000|2022-01-28 03:36:50|32025.6|31959.5|32024|31962.8|32027.6|31962.8|32020.5|31959.5|14
1643341020000|2022-01-28 03:37:00|32022.4|31961|32026.2|31962.4|32028.1|31962.4|32022.4|31960.9|17
1643341030000|2022-01-28 03:37:10|32026.7|31962.3|32026.4|31962.2|32028.2|31963.2|32024.9|31961.6|17
1643341040000|2022-01-28 03:37:20|32025.7|31962.3|32024.1|31963.2|32026.7|31965.6|32023.4|31962.3|18
1643341050000|2022-01-28 03:37:30|32023.6|31963.9|32024.7|31962.6|32025.9|31964.6|32023.6|31962.6|17
1643341060000|2022-01-28 03:37:40|32026.5|31962.9|32024.4|31964.3|32026.6|31964.7|32023.8|31962.9|13
1643341070000|2022-01-28 03:37:50|32024.6|31963.6|32026|31962.3|32026|31964.8|32024|31962.3|18
1643341080000|2022-01-28 03:38:00|32025.1|31962.6|32026.8|31962.7|32028.6|31962.9|32025.1|31962.1|15
1643341090000|2022-01-28 03:38:10|32025.3|31962.8|32026.6|31962|32029.2|31966.1|32017.2|31961.5|20
1643341100000|2022-01-28 03:38:20|32025.7|31962.6|32022.6|31964.7|32027.2|31965.8|32021.4|31962|21
1643341110000|2022-01-28 03:38:30|32022.5|31965.3|32026.2|31961.7|32026.3|31965.3|32022.3|31961|17
1643341120000|2022-01-28 03:38:40|32027|31962.1|32024.2|31964.5|32029.2|31966.4|32020.6|31961.4|14
1643341130000|2022-01-28 03:38:50|32024.5|31964.6|32024.3|31960.6|32025.7|31965.1|32022.4|31960.3|21
1643341140000|2022-01-28 03:39:00|32024.7|31960.8|32024.1|31962|32025.4|31962.5|32023.6|31960.8|13
1643341150000|2022-01-28 03:39:10|32023.8|31962.2|32023.7|31963|32027|31965.1|32022.5|31961|10
1643341160000|2022-01-28 03:39:20|32024.7|31962.8|32026.9|31960.1|32027.3|31963.2|32024|31960|9
1643341170000|2022-01-28 03:39:30|32024.5|31960.8|32025.3|31961|32026.8|31961.2|32024|31960.6|12
1643341180000|2022-01-28 03:39:40|32026|31960.7|32026.6|31959.2|32029.7|31964.3|32022.2|31959.2|11
1643341190000|2022-01-28 03:39:50|32027.3|31958.9|32025.9|31961|32027.3|31961.2|32024.7|31958.9|15
1643341200000|2022-01-28 03:40:00|32025.3|31961.2|32025.3|31961.3|32026.1|31961.5|32024.6|31960.6|12
1643341210000|2022-01-28 03:40:10|32026.2|31959.9|32027|31960.4|32027|31962.8|32021.9|31958.4|24
1643341220000|2022-01-28 03:40:20|32023.3|31959.8|32023.8|31961.1|32027.2|31961.6|32023.3|31959.1|15
1643341230000|2022-01-28 03:40:30|32024|31960.8|32024.5|31961.1|32025.9|31961.4|32023.5|31960.7|10
1643341240000|2022-01-28 03:40:40|32023.3|31960.7|32025.7|31960.1|32025.9|31961.2|32023.3|31960.1|17
1643341250000|2022-01-28 03:40:50|32025.4|31961|32026.4|31960.4|32026.7|31961.4|32025.1|31960.1|10
1643341260000|2022-01-28 03:41:00|32028|31960.9|32023.7|31963.2|32028|31963.8|32022|31960.6|17
1643341270000|2022-01-28 03:41:10|32023.4|31962.8|32028.3|31961.6|32029.5|31964.8|32021.2|31961.3|23
1643341280000|2022-01-28 03:41:20|32029.3|31961.8|32027.8|31965.7|32029.3|31965.9|32025.6|31961.6|14
1643341290000|2022-01-28 03:41:30|32026.6|31965.3|32026.7|31963.1|32027.7|31965.3|32025.5|31962.3|8
1643341300000|2022-01-28 03:41:40|32024.9|31964.4|32024.7|31967.6|32026.1|31967.6|32024|31963.9|15
1643341310000|2022-01-28 03:41:50|32024|31965.6|32030.1|31960|32030.7|31967.9|32022.3|31958.7|15
1643341320000|2022-01-28 03:42:00|32027.4|31960.3|32025|31965.4|32030.8|31965.4|32024.5|31959.6|13
1643341330000|2022-01-28 03:42:10|32026.2|31965.3|32027.1|31961.4|32028.2|31965.6|32023|31960.7|26
1643341340000|2022-01-28 03:42:20|32026.5|31962|32026|31959.6|32028.9|31964.9|32022.6|31959.6|22
1643341350000|2022-01-28 03:42:30|32027|31961.6|32023.8|31964.7|32027.5|31964.7|32023.4|31961.4|23
1643341360000|2022-01-28 03:42:40|32024.1|31965.3|32025.6|31961.2|32027.8|31966.3|32023.1|31961.1|31
1643341370000|2022-01-28 03:42:50|32026.7|31963.2|32025.5|31960.7|32026.7|31963.2|32022.2|31958.8|22
1643341380000|2022-01-28 03:43:00|32024.9|31961.9|32026|31960.4|32026.3|31962.5|32023.9|31959.4|27
1643341390000|2022-01-28 03:43:10|32025.5|31960.9|32025.4|31962.1|32026.3|31962.1|32024.2|31960.2|26
1643341400000|2022-01-28 03:43:20|32025.9|31962.2|32023.8|31961.1|32027|31962.2|32023.4|31958.9|24
1643341410000|2022-01-28 03:43:30|32024.4|31960.8|32023.6|31962.5|32026.9|31963.6|32022.4|31958.8|24
1643341420000|2022-01-28 03:43:40|32023.4|31962.2|32023.5|31962.8|32026.2|31963.5|32023.2|31960.2|29
1643341430000|2022-01-28 03:43:50|32023.1|31963.5|32027.9|31963.8|32028.5|31964.8|32022.7|31959.4|26
1643341440000|2022-01-28 03:44:00|32027.2|31961.6|32024.1|31963.1|32027.4|31964.4|32021.1|31961.4|20
1643341450000|2022-01-28 03:44:10|32023|31964|32024.4|31963.4|32026.1|31964.9|32021.6|31959.7|21
1643341460000|2022-01-28 03:44:20|32024.3|31961.4|32025.4|31964.5|32027.2|31965.9|32021.6|31961.4|21
1643341470000|2022-01-28 03:44:30|32026.2|31964.1|32026.1|31964.1|32027.1|31965.1|32023.3|31963|16
1643341480000|2022-01-28 03:44:40|32026|31964.2|32029.1|31962.8|32029.1|31964.2|32025.6|31960.7|10
1643341490000|2022-01-28 03:44:50|32028.7|31960.8|32029.7|31962.4|32029.7|31964.5|32022.8|31960.8|17
1643341500000|2022-01-28 03:45:00|32028.6|31960.7|32026.9|31961.1|32029.1|31964.1|32021.1|31960.7|14
1643341510000|2022-01-28 03:45:10|32026.6|31961.2|32023.4|31961|32026.6|31962.5|32021.3|31957.4|20
1643341520000|2022-01-28 03:45:20|32024.3|31961.7|32024.1|31961.8|32024.4|31962.3|32022.4|31959.9|20
1643341530000|2022-01-28 03:45:30|32022.9|31961.7|32024.6|31961.9|32024.6|31961.9|32022.9|31959.9|22
1643341540000|2022-01-28 03:45:40|32023.5|31961.1|32024.5|31959.8|32026.1|31961.1|32023.5|31958.4|17
1643341550000|2022-01-28 03:45:50|32025|31959.7|32023.1|31960.9|32025.6|31962.8|32021|31958.3|18
1643341560000|2022-01-28 03:46:00|32023.6|31961.3|32022.4|31958.8|32026|31961.3|32021.3|31955.4|18
1643341570000|2022-01-28 03:46:10|32024.7|31957.1|32023.2|31961.1|32024.8|31962.3|32021.8|31957.1|18
1643341580000|2022-01-28 03:46:20|32023.3|31961.7|32024.5|31960.5|32025.7|31961.7|32022.9|31956.2|19
1643341590000|2022-01-28 03:46:30|32024.4|31960.4|32026.4|31961|32027.7|31961.4|32024.2|31959.7|17
1643341600000|2022-01-28 03:46:40|32027|31960.8|32023.4|31962.5|32027|31962.5|32022.6|31959|13
1643341610000|2022-01-28 03:46:50|32023.1|31962.1|32023.8|31962.3|32024.1|31962.8|32023|31961.8|11
1643341620000|2022-01-28 03:47:00|32022.9|31962.2|32022.1|31961.9|32027.6|31963.2|32022.1|31959.2|16
1643341630000|2022-01-28 03:47:10|32023.4|31960|32024.9|31960.5|32025.5|31962.5|32022.4|31959.9|14
1643341640000|2022-01-28 03:47:20|32025.6|31960.6|32025.9|31960.1|32026.2|31960.6|32024.7|31959.5|19
1643341650000|2022-01-28 03:47:30|32025.6|31960|32025.9|31959.2|32026.2|31960.6|32025|31959|16
1643341660000|2022-01-28 03:47:40|32025.4|31959.6|32025.6|31961.4|32027.4|31961.4|32025|31959.6|15
1643341670000|2022-01-28 03:47:50|32026|31961.5|32025.5|31958.5|32027.2|31961.5|32023.1|31958.5|18
1643341680000|2022-01-28 03:48:00|32024.9|31958.7|32024.2|31961.8|32024.9|31963.8|32020.8|31958.7|14
1643341690000|2022-01-28 03:48:10|32023.8|31962.2|32024.2|31959.6|32026.5|31962.2|32023.8|31959.2|7
1643341700000|2022-01-28 03:48:20|32027|31959.5|32025.6|31960|32027|31960.2|32025|31958.8|14
1643341710000|2022-01-28 03:48:30|32025.1|31960.2|32019.9|31962.4|32025.1|31964.6|32019.9|31960|17
1643341720000|2022-01-28 03:48:40|32019.3|31962.5|32026|31959.9|32028.5|31962.9|32019.3|31958.8|15
1643341730000|2022-01-28 03:48:50|32026.5|31960.4|32023.1|31959.4|32027.2|31961.2|32023.1|31959.4|10
1643341740000|2022-01-28 03:49:00|32023.3|31958.6|32024.2|31960|32026.5|31960.1|32023.1|31958.6|12
1643341750000|2022-01-28 03:49:10|32026.6|31959.9|32023.3|31959.9|32026.6|31960.2|32023.3|31959.8|6
1643341760000|2022-01-28 03:49:20|32025.8|31958.9|32027.9|31962.3|32029.9|31965.8|32024.3|31958.8|30
1643341770000|2022-01-28 03:49:30|32028.4|31962.1|32025.9|31963.3|32029.5|31964.1|32024.6|31960.3|18
1643341780000|2022-01-28 03:49:40|32025.4|31964.1|32027.2|31960.2|32027.9|31965.4|32024.5|31956.6|13
1643341790000|2022-01-28 03:49:50|32026.7|31960.1|32027.9|31961.1|32027.9|31963.9|32023.9|31959.8|19
1643341800000|2022-01-28 03:50:00|32027.3|31962|32027|31962.4|32028.5|31963.7|32025.9|31962|19
1643341810000|2022-01-28 03:50:10|32028.2|31963.7|32027|31964.1|32028.2|31964.3|32024.9|31963.1|18
1643341820000|2022-01-28 03:50:20|32026.2|31964.3|32025.9|31960.2|32027.8|31964.7|32025.9|31960.2|10
1643341830000|2022-01-28 03:50:30|32025.5|31958.8|32022.2|31958.9|32027.2|31961.4|32021.5|31958.7|17
1643341840000|2022-01-28 03:50:40|32021.3|31958.8|32024.1|31959.3|32026.3|31960.6|32021.3|31958.5|30
1643341850000|2022-01-28 03:50:50|32025.7|31959.5|32025.6|31959.4|32026.3|31959.5|32024.5|31959.3|8
1643341860000|2022-01-28 03:51:00|32024.3|31959.5|32026.2|31958.7|32026.2|31960.4|32023.5|31958|17
1643341870000|2022-01-28 03:51:10|32025.5|31958.9|32023.1|31962.3|32027.2|31963.6|32022.3|31958.9|25
1643341880000|2022-01-28 03:51:20|32022.6|31962|32024.3|31959.6|32025|31963.8|32022.3|31959.6|11
1643341890000|2022-01-28 03:51:30|32023.7|31960.8|32025.3|31959.3|32026.1|31961.2|32023.5|31959.1|12
1643341900000|2022-01-28 03:51:40|32025|31958.9|32023.4|31961.4|32026.2|31963.2|32020.7|31958.9|12
1643341910000|2022-01-28 03:51:50|32023.2|31961.8|32027.5|31958.9|32027.5|31963.5|32021.4|31958.9|15
1643341920000|2022-01-28 03:52:00|32027.6|31959.3|32019.7|31963.5|32027.6|31964|32018.8|31958.6|23
1643341930000|2022-01-28 03:52:10|32022.9|31962.5|32020.5|31962.7|32023.5|31963.7|32020.4|31959.8|26
1643341940000|2022-01-28 03:52:20|32021.1|31961.9|32027|31958.1|32027|31963.3|32019.4|31958.1|17
1643341950000|2022-01-28 03:52:30|32028|31958.3|32026.9|31957.3|32028.6|31961.2|32025|31955.4|17
1643341960000|2022-01-28 03:52:40|32026.2|31957.6|32026.3|31960.1|32027.4|31960.2|32026|31957.4|18
1643341970000|2022-01-28 03:52:50|32026|31960.2|32027.6|31959.3|32027.6|31963.7|32024.3|31959.3|19
1643341980000|2022-01-28 03:53:00|32026.9|31959.9|32026.4|31962.9|32029.2|31964.7|32024.3|31959.9|27
1643341990000|2022-01-28 03:53:10|32026.8|31963|32026.7|31964|32027.6|31964|32025.9|31961.7|29
1643342000000|2022-01-28 03:53:20|32026.4|31964.3|32028.3|31963.1|32028.5|31964.3|32026.4|31961.6|18
1643342010000|2022-01-28 03:53:30|32028|31963|32027.3|31962.2|32028.8|31963|32025.8|31959.2|13
1643342020000|2022-01-28 03:53:40|32025.9|31962.4|32028.1|31960.9|32028.6|31964.3|32024.5|31959.2|21
1643342030000|2022-01-28 03:53:50|32029.8|31960.3|32028.8|31961.2|32030.6|31961.4|32028.1|31959.7|19
1643342040000|2022-01-28 03:54:00|32028.6|31960.8|32026.1|31959|32029.3|31961.1|32026.1|31956.4|14
1643342050000|2022-01-28 03:54:10|32026.7|31958.8|32023.8|31958.5|32027.4|31961.6|32022.9|31957.3|17
1643342060000|2022-01-28 03:54:20|32023.7|31960.3|32025.2|31960.8|32025.4|31961.1|32023.7|31960.3|10
1643342070000|2022-01-28 03:54:30|32024.2|31960.9|32024.2|31959.3|32026.5|31960.9|32024.2|31959.3|7
1643342080000|2022-01-28 03:54:40|32025.6|31959.2|32025.2|31958.8|32026.8|31959.8|32023.5|31957.7|19
1643342090000|2022-01-28 03:54:50|32026.2|31959|32024.3|31958.9|32026.9|31959.3|32023.1|31958.7|12
1643342100000|2022-01-28 03:55:00|32025.1|31958.7|32022.5|31958.8|32026.3|31958.8|32022.5|31956.5|12
1643342110000|2022-01-28 03:55:10|32026.1|31958.5|32022.3|31960.1|32026.1|31964.1|32019.8|31958.2|16
1643342120000|2022-01-28 03:55:20|32023.7|31960.4|32025|31957.2|32025.3|31960.5|32021.7|31956.5|14
1643342130000|2022-01-28 03:55:30|32025.5|31957.3|32025.8|31956.8|32026|31957.4|32025.1|31956.7|8
1643342140000|2022-01-28 03:55:40|32025.4|31957|32024.3|31958.9|32027.4|31960.1|32022.6|31957|11
1643342150000|2022-01-28 03:55:50|32025.8|31958.8|32023|31960.3|32025.8|31960.6|32023|31958.8|9
1643342160000|2022-01-28 03:56:00|32025.6|31960.4|32020.3|31959.3|32025.6|31960.4|32018.9|31957|19
1643342170000|2022-01-28 03:56:10|32024.4|31958.1|32024.1|31958.1|32024.4|31958.1|32023.3|31957.8|9
1643342180000|2022-01-28 03:56:20|32020.9|31959.3|32021.3|31960.7|32023.1|31960.7|32020.1|31959.1|11
1643342190000|2022-01-28 03:56:30|32021.4|31960.9|32020.3|31960.4|32022.4|31960.9|32019.3|31959.5|17
1643342200000|2022-01-28 03:56:40|32020|31960|32021.1|31959.3|32021.1|31960.9|32018.6|31957.7|17
1643342210000|2022-01-28 03:56:50|32020.1|31959.5|32022.3|31957.9|32027.1|31961|32019.5|31957.3|24
1643342220000|2022-01-28 03:57:00|32022.7|31958.3|32023.2|31957.4|32023.5|31958.5|32019.6|31955.8|23
1643342230000|2022-01-28 03:57:10|32022.9|31957.6|32023.5|31957.7|32024.6|31957.8|32022.1|31957.3|9
1643342240000|2022-01-28 03:57:20|32024.6|31957.5|32022.1|31958.8|32024.6|31960.7|32019.8|31955.5|19
1643342250000|2022-01-28 03:57:30|32022.4|31958.9|32022.9|31958.2|32022.9|31959.6|32021.5|31958.2|18
1643342260000|2022-01-28 03:57:40|32022.3|31958.1|32023.8|31958.9|32023.8|31959.1|32021.9|31958.1|10
1643342270000|2022-01-28 03:57:50|32020.5|31960.8|32023.8|31961.3|32023.8|31961.3|32019.4|31960.7|9
1643342280000|2022-01-28 03:58:00|32022.7|31960|32023.7|31958.6|32023.9|31960|32020.9|31957.9|20
1643342290000|2022-01-28 03:58:10|32024|31958.7|32023|31959.1|32025.3|31959.1|32023|31957.3|12
1643342300000|2022-01-28 03:58:20|32024.3|31963.3|32021.6|31960|32024.3|31963.3|32019.7|31959.6|17
1643342310000|2022-01-28 03:58:30|32021.3|31959.4|32023.9|31959.2|32024.2|31961|32020.8|31957.9|20
1643342320000|2022-01-28 03:58:40|32024.4|31959.1|32021.9|31962.9|32025.1|31964.4|32020.4|31959|13
1643342330000|2022-01-28 03:58:50|32022.2|31961.7|32024.3|31959.2|32024.3|31963.5|32021.1|31958.3|16
1643342340000|2022-01-28 03:59:00|32024|31959.6|32025.4|31958.4|32025.7|31959.8|32024|31958.4|13
1643342350000|2022-01-28 03:59:10|32024.9|31958.5|32025.6|31958.5|32025.9|31959.7|32024.7|31958.5|14
1643342360000|2022-01-28 03:59:20|32025.4|31960.5|32026.4|31961.8|32026.7|31962.2|32024.6|31960.3|19
1643342370000|2022-01-28 03:59:30|32025.4|31961.7|32026.9|31961.9|32026.9|31961.9|32025|31961.7|8
1643342380000|2022-01-28 03:59:40|32024.9|31961.6|32021.4|31965.4|32026|31967.3|32020.8|31960.8|11
1643342390000|2022-01-28 03:59:50|32022.4|31963.3|32026.1|31961|32026.9|31964|32022.4|31959.9|17
1643342400000|2022-01-28 04:00:00|32025.2|31961.1|32026|31961.6|32026.1|31961.9|32025.1|31960.9|19
1643342410000|2022-01-28 04:00:10|32026.1|31961.5|32025.9|31962.3|32026.1|31962.9|32021.1|31960.6|17
1643342420000|2022-01-28 04:00:20|32022.5|31960.6|32026|31962.8|32026.7|31962.8|32022.5|31960.1|21
1643342430000|2022-01-28 04:00:30|32025.9|31962.7|32027.2|31962.1|32027.7|31962.7|32025.9|31961.8|11
1643342440000|2022-01-28 04:00:40|32026.9|31962|32025.3|31963.6|32027.6|31964.9|32024.3|31962|18
1643342450000|2022-01-28 04:00:50|32026.7|31962.3|32025.9|31965.6|32026.7|31965.6|32023.7|31962.2|20
1643342460000|2022-01-28 04:01:00|32024.5|31965.2|32027.1|31962.6|32027.1|31965.2|32024.5|31962.3|13
1643342470000|2022-01-28 04:01:10|32026.8|31962.7|32027.2|31961.9|32027.4|31965.7|32023.4|31960.5|18
1643342480000|2022-01-28 04:01:20|32027.6|31961.7|32026|31962.5|32027.6|31962.7|32025.1|31961.6|17
1643342490000|2022-01-28 04:01:30|32026.5|31962.6|32022.6|31963.7|32026.5|31966.6|32022.1|31962.6|11
1643342500000|2022-01-28 04:01:40|32021.8|31962.1|32026.2|31962.5|32026.8|31962.7|32021.8|31962|10
1643342510000|2022-01-28 04:01:50|32026.8|31962.8|32024|31965.6|32026.8|31966.7|32022.6|31962.1|17
1643342520000|2022-01-28 04:02:00|32024.1|31966|32028.4|31961.3|32029.7|31966|32021.1|31961.2|22
1643342530000|2022-01-28 04:02:10|32028.9|31961.6|32027|31963.6|32029.8|31963.7|32026.3|31961|11
1643342540000|2022-01-28 04:02:20|32027.7|31963|32026.1|31962.2|32028.3|31963.8|32026|31962.1|14
1643342550000|2022-01-28 04:02:30|32026.4|31962.3|32027.5|31962.9|32028|31962.9|32025.7|31962.2|10
1643342560000|2022-01-28 04:02:40|32027.9|31962.8|32024.2|31962.4|32027.9|31966.4|32018.5|31961.3|19
1643342570000|2022-01-28 04:02:50|32026|31962.8|32025.9|31965.8|32026.3|31965.8|32022.4|31962.2|25
1643342580000|2022-01-28 04:03:00|32026.2|31964|32026.3|31963|32026.4|31965.6|32023.9|31962.6|19
1643342590000|2022-01-28 04:03:10|32025.4|31962.8|32023.2|31958.7|32025.8|31963.7|32019.9|31957.9|24
1643342600000|2022-01-28 04:03:20|32022.8|31958.9|32024.3|31960.4|32025.2|31964.4|32019.7|31958.9|19
1643342610000|2022-01-28 04:03:30|32024.8|31960.9|32024.9|31959.9|32025.1|31961.5|32023.4|31959.5|13
1643342620000|2022-01-28 04:03:40|32024.6|31960.1|32026|31958.4|32026.4|31961.1|32024.5|31958.4|15
1643342630000|2022-01-28 04:03:50|32025.7|31958.2|32026.4|31959.4|32027.5|31959.9|32025.7|31958.2|9
1643342640000|2022-01-28 04:04:00|32024.8|31959.5|32025.1|31962|32025.1|31963.7|32021|31959.5|20
1643342650000|2022-01-28 04:04:10|32024.9|31962.9|32025.4|31962.3|32025.8|31962.9|32024.7|31961.6|9
1643342660000|2022-01-28 04:04:20|32025.6|31961.8|32024.9|31960.2|32027|31962.4|32024.9|31960.2|9
1643342670000|2022-01-28 04:04:30|32025.2|31960.5|32026.9|31963.9|32027.5|31963.9|32025.2|31960.1|13
1643342680000|2022-01-28 04:04:40|32027.3|31963.8|32025.6|31963|32027.3|31963.9|32025.5|31960.7|14
1643342690000|2022-01-28 04:04:50|32026|31963.1|32022.9|31966.8|32026.5|31967.2|32022.9|31962.3|13
1643342700000|2022-01-28 04:05:00|32024.2|31966.2|32024.7|31964.7|32025.7|31966.2|32024.2|31964.7|15
1643342710000|2022-01-28 04:05:10|32024.5|31964.5|32025.6|31960.5|32028.3|31969.1|32021.2|31960.5|19
1643342720000|2022-01-28 04:05:20|32024.8|31961.9|32024.5|31963.3|32024.8|31963.3|32022.2|31961.9|10
1643342730000|2022-01-28 04:05:30|32024|31963.1|32025.7|31962.5|32026.3|31963.1|32023.5|31962.3|9
1643342740000|2022-01-28 04:05:40|32025.6|31962.6|32026.3|31962.7|32026.3|31962.8|32024.7|31962.4|11
1643342750000|2022-01-28 04:05:50|32024.4|31963.5|32024.2|31963.2|32025.5|31963.5|32023|31963.1|7
1643342760000|2022-01-28 04:06:00|32023.6|31963.3|32025.4|31962.4|32026.7|31963.3|32023.6|31962.3|18
1643342770000|2022-01-28 04:06:10|32023.9|31962.6|32022.1|31962.2|32026.9|31965.5|32018.8|31960.9|15
1643342780000|2022-01-28 04:06:20|32022.4|31962.6|32024.8|31962.3|32024.8|31962.6|32022.1|31962.1|11
1643342790000|2022-01-28 04:06:30|32023.3|31962.4|32022.5|31965|32025.3|31966.3|32021.4|31962.4|14
1643342800000|2022-01-28 04:06:40|32022.7|31965.1|32024.2|31963|32024.2|31965.1|32022.5|31962|12
1643342810000|2022-01-28 04:06:50|32022.9|31963.4|32023.7|31962.1|32024.5|31963.7|32022.9|31962.1|13
1643342820000|2022-01-28 04:07:00|32026.2|31961.8|32025.2|31962.9|32026.2|31963.1|32024.4|31961.8|8
1643342830000|2022-01-28 04:07:10|32024.2|31960.7|32025.9|31961.8|32027.5|31961.9|32024.2|31960.7|10
1643342840000|2022-01-28 04:07:20|32026.1|31961.7|32025.6|31962.4|32026.7|31962.6|32025.1|31961.7|7
1643342850000|2022-01-28 04:07:30|32021.3|31967.4|32026.5|31962.4|32027.3|31967.4|32021.2|31961.8|13
1643342860000|2022-01-28 04:07:40|32026.2|31962.1|32027.5|31963.8|32027.5|31963.9|32024.8|31962.1|7
1643342870000|2022-01-28 04:07:50|32027.2|31963.7|32025.9|31962.1|32027.2|31963.7|32024.5|31960.7|7
1643342880000|2022-01-28 04:08:00|32025.6|31962.2|32025.1|31962.8|32027.9|31964.1|32024.4|31962.2|15
1643342890000|2022-01-28 04:08:10|32024.6|31961.9|32025.4|31962.7|32025.5|31962.9|32024.1|31961.9|13
1643342900000|2022-01-28 04:08:20|32024.8|31962.6|32022.7|31964.3|32026|31965.1|32021.2|31960.7|13
1643342910000|2022-01-28 04:08:30|32021.8|31963.8|32024.4|31963.6|32024.8|31963.8|32021.8|31963.2|9
1643342920000|2022-01-28 04:08:40|32025.1|31963.1|32023.9|31962.2|32025.9|31965|32020.3|31960.6|20
1643342930000|2022-01-28 04:08:50|32023|31962.3|32017.9|31963.5|32024.4|31963.7|32017.3|31960.9|21
1643342940000|2022-01-28 04:09:00|32020.3|31964|32025.2|31960.7|32025.8|31964|32019.9|31960.4|14
1643342950000|2022-01-28 04:09:10|32022.8|31960.6|32023.3|31961.6|32027.1|31961.8|32022.8|31960.6|6
1643342960000|2022-01-28 04:09:20|32023.9|31960.5|32024.4|31961.1|32026.3|31961.1|32023.6|31960.5|9
1643342970000|2022-01-28 04:09:30|32025.2|31960.9|32023.8|31961.7|32025.4|31961.8|32023.1|31960.9|15
1643342980000|2022-01-28 04:09:40|32024.2|31960.1|32025|31961.4|32026.2|31961.7|32024.1|31960.1|16
1643342990000|2022-01-28 04:09:50|32025.5|31961.2|32024.1|31964.3|32025.9|31966.2|32020.9|31961.2|14
1643343000000|2022-01-28 04:10:00|32023.4|31963.4|32024.3|31963.2|32025.1|31964.5|32023.4|31961.7|19
1643343010000|2022-01-28 04:10:10|32024.2|31963.3|32024.9|31962.5|32026.2|31963.4|32024.1|31962.1|15
1643343020000|2022-01-28 04:10:20|32025.6|31961.2|32026|31961.9|32027|31962.5|32024.9|31961.2|10
1643343030000|2022-01-28 04:10:30|32026.9|31961.7|32025.3|31962.8|32026.9|31963|32023.9|31961.7|12
1643343040000|2022-01-28 04:10:40|32026.3|31962.6|32022.9|31966.3|32026.7|31966.3|32022.9|31960.5|14
1643343050000|2022-01-28 04:10:50|32023.2|31966.8|32024.9|31963.3|32025.6|31966.8|32023.2|31963.3|6
1643343060000|2022-01-28 04:11:00|32022.9|31962|32023.4|31963.4|32024.2|31963.5|32022.3|31962|10
1643343070000|2022-01-28 04:11:10|32023.9|31963.7|32025|31961.2|32025|31963.7|32022.4|31960.5|13
1643343080000|2022-01-28 04:11:20|32025.2|31961|32023.5|31960.8|32025.2|31961.1|32023.5|31960.8|6
1643343090000|2022-01-28 04:11:30|32023.6|31959.8|32027.3|31960.2|32027.3|31960.4|32022.4|31959.8|7
1643343100000|2022-01-28 04:11:40|32026.4|31960.5|32025|31962.5|32026.4|31966.1|32023|31960.5|20
1643343110000|2022-01-28 04:11:50|32024.6|31962.7|32025.7|31962.7|32025.9|31963.3|32024.5|31962.7|8
1643343120000|2022-01-28 04:12:00|32025.5|31962.6|32027|31963.8|32027.3|31964|32025.5|31960.9|12
1643343130000|2022-01-28 04:12:10|32027.3|31963.9|32028.1|31967.3|32029|31970.7|32026.1|31963.9|25
1643343140000|2022-01-28 04:12:20|32027.3|31966.4|32027.2|31965.1|32028.7|31967.7|32026.7|31963.8|22
1643343150000|2022-01-28 04:12:30|32027.6|31964.7|32028.6|31965.1|32029|31965.1|32027|31964.6|18
1643343160000|2022-01-28 04:12:40|32028.7|31964.9|32029.4|31965.7|32029.4|31965.7|32027.8|31964.7|14
1643343170000|2022-01-28 04:12:50|32028.4|31965.6|32029.3|31965.7|32029.7|31965.8|32026.1|31963.8|17
1643343180000|2022-01-28 04:13:00|32029.9|31965.6|32027.5|31965.8|32029.9|31965.9|32026.8|31965.6|14
1643343190000|2022-01-28 04:13:10|32027.8|31965.9|32027.4|31966.9|32028.1|31969.9|32024|31965.9|20
1643343200000|2022-01-28 04:13:20|32028.1|31966.6|32027.9|31964.4|32028.5|31966.8|32026.7|31964.1|23
1643343210000|2022-01-28 04:13:30|32027.5|31964.9|32027.3|31964.6|32028.2|31965.1|32027.1|31964.6|20
1643343220000|2022-01-28 04:13:40|32027.4|31965|32029|31963.6|32029.5|31965|32027.4|31962.2|19
1643343230000|2022-01-28 04:13:50|32028.9|31963.3|32028.8|31964.2|32029.6|31964.2|32027.8|31962.9|11
1643343240000|2022-01-28 04:14:00|32027|31963.9|32026.8|31965.2|32028.5|31970.7|32023.5|31963.9|13
1643343250000|2022-01-28 04:14:10|32026.2|31965.5|32027.3|31965.4|32028|31966.1|32026.1|31965.4|9
1643343260000|2022-01-28 04:14:20|32027.5|31965.7|32027.4|31965.2|32028.3|31965.9|32027.2|31964.6|14
1643343270000|2022-01-28 04:14:30|32027.5|31964.5|32029.5|31963.6|32030.5|31966.6|32027.2|31963.6|13
1643343280000|2022-01-28 04:14:40|32030.9|31966.8|32030.3|31966.4|32032.3|31970.6|32027.1|31966.3|23
1643343290000|2022-01-28 04:14:50|32029.1|31966.2|32030|31965.4|32030.7|31966.4|32028.6|31965.4|16
1643343300000|2022-01-28 04:15:00|32030.2|31965.5|32029.4|31965.1|32030.5|31965.5|32029.1|31965.1|13
1643343310000|2022-01-28 04:15:10|32029.2|31965|32029.5|31964.8|32030.7|31965.2|32029.1|31964.8|13
1643343320000|2022-01-28 04:15:20|32030.1|31966.2|32030|31964.8|32032.3|31966.2|32029.1|31964.7|15
1643343330000|2022-01-28 04:15:30|32030.4|31965|32028.3|31967|32030.7|31970.4|32026|31964.7|10
1643343340000|2022-01-28 04:15:40|32029.5|31966|32029|31964.7|32030.5|31966.6|32028.4|31964.6|13
1643343350000|2022-01-28 04:15:50|32028.6|31965.3|32029.5|31965.2|32029.9|31965.5|32028.4|31965.2|12
1643343360000|2022-01-28 04:16:00|32028.3|31964.9|32027.9|31964.6|32028.4|31965.1|32027.9|31964.6|5
1643343370000|2022-01-28 04:16:10|32028|31964.7|32027.8|31965.1|32028|31965.1|32026.4|31964.7|6
1643343380000|2022-01-28 04:16:20|32027.3|31964.9|32029.4|31965.1|32030.4|31965.2|32027|31964.9|5
1643343390000|2022-01-28 04:16:30|32023.9|31971.7|32029.4|31967.8|32029.7|31971.7|32023.9|31966.8|11
1643343400000|2022-01-28 04:16:40|32028.4|31967.7|32030.9|31966.2|32030.9|31968|32028.4|31966.2|16
1643343410000|2022-01-28 04:16:50|32030.7|31966.3|32032|31967.1|32032|31967.2|32030.2|31966.3|18
1643343420000|2022-01-28 04:17:00|32031.7|31966.9|32031.4|31967.4|32031.7|31967.5|32029.9|31966.4|21
1643343430000|2022-01-28 04:17:10|32031.7|31967.3|32031.6|31966.3|32032.2|31967.3|32031.1|31966.3|9
1643343440000|2022-01-28 04:17:20|32031.1|31967.1|32029.7|31968.8|32033|31973.6|32027|31967.1|22
1643343450000|2022-01-28 04:17:30|32030.3|31968.9|32030.5|31966.6|32031.5|31970.1|32030.3|31966.6|18
1643343460000|2022-01-28 04:17:40|32030.8|31966.8|32030.2|31967.1|32031.6|31967.7|32030.2|31966.6|14
1643343470000|2022-01-28 04:17:50|32030.4|31967.2|32031.5|31966.6|32032.8|31968.5|32029.9|31966.6|11
1643343480000|2022-01-28 04:18:00|32030.9|31966.7|32032.6|31968.4|32033.2|31968.9|32030.9|31966.7|14
1643343490000|2022-01-28 04:18:10|32032.3|31969.3|32031.4|31967.4|32034.4|31969.6|32031.4|31966.7|11
1643343500000|2022-01-28 04:18:20|32028.5|31971.9|32035.1|31968.1|32035.1|31971.9|32028.5|31967.2|21
1643343510000|2022-01-28 04:18:30|32035.2|31968.6|32035.9|31968.6|32035.9|31969|32034.3|31968.2|18
1643343520000|2022-01-28 04:18:40|32036.1|31968.5|32034.9|31973|32036.3|31973.6|32033.8|31968.3|18
1643343530000|2022-01-28 04:18:50|32035.2|31973.1|32035.6|31971.9|32035.9|31973.1|32034.2|31971.9|18
1643343540000|2022-01-28 04:19:00|32034.5|31970.8|32036.2|31971.1|32036.2|31971.7|32034.1|31970.7|20
1643343550000|2022-01-28 04:19:10|32036|31971.3|32036.2|31972.3|32037.4|31972.3|32035.5|31971.3|14
1643343560000|2022-01-28 04:19:20|32038|31971.5|32037.2|31972.3|32038|31972.3|32035.6|31971.5|8
1643343570000|2022-01-28 04:19:30|32036.4|31971.6|32034.9|31973.8|32037.1|31980.2|32027.7|31969.6|14
1643343580000|2022-01-28 04:19:40|32035.2|31974.5|32033|31973.2|32035.2|31975.5|32032.3|31972.8|16
1643343590000|2022-01-28 04:19:50|32034.9|31973.1|32033.9|31974.2|32035.1|31974.2|32033.9|31973.1|6
1643343600000|2022-01-28 04:20:00|32033.1|31974.3|32035.9|31972|32035.9|31974.3|32033|31971|16
1643343610000|2022-01-28 04:20:10|32036.5|31971|32036|31971.7|32037.9|31972.3|32033.9|31971|14
1643343620000|2022-01-28 04:20:20|32035.4|31971.8|32031.6|31970.8|32035.9|31972.4|32030.7|31970.5|17
1643343630000|2022-01-28 04:20:30|32031.8|31971|32034.8|31970.7|32036|31971|32031.8|31970.3|11
1643343640000|2022-01-28 04:20:40|32034.7|31970.9|32035.2|31970.9|32035.2|31970.9|32033.8|31970.1|15
1643343650000|2022-01-28 04:20:50|32034.8|31971|32034.4|31971.2|32037.7|31972|32034.4|31970.7|17
1643343660000|2022-01-28 04:21:00|32037.7|31970.7|32037|31970.7|32037.7|31971.2|32034.5|31970.2|9
1643343670000|2022-01-28 04:21:10|32035.6|31971.3|32034.4|31970.6|32036.7|31971.7|32033.9|31970.6|11
1643343680000|2022-01-28 04:21:20|32033.4|31970.4|32034.1|31973.9|32035.1|31975.3|32029.6|31970.4|10
1643343690000|2022-01-28 04:21:30|32032.4|31973.7|32033.1|31973.5|32033.9|31973.7|32032.4|31972.3|7
1643343700000|2022-01-28 04:21:40|32034.7|31971.4|32037.5|31971.8|32038.1|31971.8|32034.7|31971.4|8
1643343710000|2022-01-28 04:21:50|32037|31971.6|32035.1|31971.9|32037.9|31972.6|32034|31970.2|18
1643343720000|2022-01-28 04:22:00|32036.1|31971.7|32035.5|31971.6|32036.1|31971.9|32033.6|31971|19
1643343730000|2022-01-28 04:22:10|32035.3|31971.5|32033.8|31974.4|32036.2|31974.7|32033.8|31971.1|14
1643343740000|2022-01-28 04:22:20|32032.8|31974.2|32036.7|31977.3|32036.7|31977.3|32032.8|31974.2|4
1643343750000|2022-01-28 04:22:30|32036.2|31974.3|32035.5|31971.8|32036.2|31974.3|32034.8|31971.5|9
1643343760000|2022-01-28 04:22:40|32035.3|31972.2|32036.5|31971.8|32037.1|31972.2|32031.7|31971.1|10
1643343770000|2022-01-28 04:22:50|32036.9|31971.6|32038.7|31972.2|32038.7|31972.4|32035.6|31971.6|7
1643343780000|2022-01-28 04:23:00|32036.4|31971.6|32040.6|31973|32040.6|31973|32036.1|31970.6|7
1643343790000|2022-01-28 04:23:10|32037.7|31972.9|32032.5|31974.4|32037.7|31980.9|32031.4|31972.9|12
1643343800000|2022-01-28 04:23:20|32035.8|31974.8|32034.9|31971.3|32037.3|31974.8|32034.9|31970.7|9
1643343810000|2022-01-28 04:23:30|32037.2|31971.1|32036.2|31971.2|32037.2|31971.2|32036|31970.9|4
1643343820000|2022-01-28 04:23:40|32035.5|31971.4|32036.2|31971.2|32038.2|31972|32034.7|31971|12
1643343830000|2022-01-28 04:23:50|32037.1|31970.8|32034.6|31972|32038.5|31972|32034.4|31969.9|11
1643343840000|2022-01-28 04:24:00|32037.2|31971.6|32033|31976.7|32037.5|31979|32030.6|31971.6|6
1643343850000|2022-01-28 04:24:10|32032.9|31976.6|32032.4|31971.2|32036.1|31976.6|32030.6|31970.5|24
1643343860000|2022-01-28 04:24:20|32033.5|31971.3|32032.2|31971.1|32033.5|31971.3|32032.2|31971.1|5
1643343870000|2022-01-28 04:24:30|32033.5|31971.2|32034.4|31969.8|32034.8|31971.2|32031.7|31969.8|19
1643343880000|2022-01-28 04:24:40|32035|31970|32033.1|31969.7|32035|31970.2|32032.8|31969.4|8
1643343890000|2022-01-28 04:24:50|32032.5|31970.1|32034.3|31968.4|32035.1|31972.6|32028.2|31968.4|11
1643343900000|2022-01-28 04:25:00|32033.4|31968.6|32032.8|31968.8|32034.1|31968.9|32032.1|31968.1|16
1643343910000|2022-01-28 04:25:10|32033|31968.7|32032.2|31968.8|32033|31968.9|32030.9|31968.2|20
1643343920000|2022-01-28 04:25:20|32031.7|31968.2|32033.4|31968.5|32033.6|31968.8|32031.7|31967.9|23
1643343930000|2022-01-28 04:25:30|32033.7|31967.9|32033.3|31968.6|32033.7|31968.6|32032.4|31967.9|27
1643343940000|2022-01-28 04:25:40|32033.6|31968|32032.1|31968.8|32033.7|31968.9|32031.1|31967.9|26
1643343950000|2022-01-28 04:25:50|32031.5|31968.6|32031.4|31968.9|32032.3|31970.7|32029.5|31968.3|18
1643343960000|2022-01-28 04:26:00|32031.7|31969|32031.8|31968.3|32032.8|31969|32030.2|31967.6|14
1643343970000|2022-01-28 04:26:10|32031.9|31968.1|32032.3|31968.4|32033.8|31968.6|32031.9|31967.6|14
1643343980000|2022-01-28 04:26:20|32032|31968.5|32033.9|31969.6|32033.9|31969.6|32030.8|31968.4|25
1643343990000|2022-01-28 04:26:30|32034.2|31969|32031.7|31968.2|32034.2|31969.7|32031.5|31968.2|23
1643344000000|2022-01-28 04:26:40|32031.9|31968.7|32030.8|31968.4|32032.4|31970.3|32029.4|31968.1|20
1643344010000|2022-01-28 04:26:50|32033.8|31968.3|32031.9|31967.3|32034.1|31968.6|32030.6|31967.3|14
1643344020000|2022-01-28 04:27:00|32032.1|31968|32031.8|31968.3|32032.7|31968.4|32031.2|31968|19
1643344030000|2022-01-28 04:27:10|32032.7|31968.4|32030.6|31968.1|32032.9|31969.1|32030.6|31968.1|16
1643344040000|2022-01-28 04:27:20|32030.5|31968.4|32033.7|31968.6|32033.7|31968.8|32030.5|31967.5|21
1643344050000|2022-01-28 04:27:30|32033.3|31967.8|32030.9|31968.6|32033.3|31968.6|32030.9|31967.7|13
1643344060000|2022-01-28 04:27:40|32033.2|31968.5|32032.2|31967.7|32033.2|31971|32029.9|31967.5|16
1643344070000|2022-01-28 04:27:50|32031.3|31967.4|32032.6|31967.6|32032.6|31968.2|32031.1|31967.3|15
1643344080000|2022-01-28 04:28:00|32033.2|31968.3|32032.7|31969|32033.2|31969|32031.7|31968.3|14
1643344090000|2022-01-28 04:28:10|32031.7|31968.5|32036|31969.1|32036|31970.4|32031.7|31968.4|21
1643344100000|2022-01-28 04:28:20|32034.9|31969.6|32032.7|31969.5|32034.9|31970|32032.1|31968.8|21
1643344110000|2022-01-28 04:28:30|32033.8|31969.6|32030.6|31969.4|32034.1|31971.6|32029.5|31968.9|23
1643344120000|2022-01-28 04:28:40|32030.8|31969.6|32033.2|31968.1|32033.2|31970.1|32029.7|31968.1|12
1643344130000|2022-01-28 04:28:50|32032.7|31968.2|32034|31968.3|32034|31968.3|32032.2|31968.2|5
1643344140000|2022-01-28 04:29:00|32032.2|31968.2|32029.9|31968.5|32032.8|31969.1|32029.1|31968.2|16
1643344150000|2022-01-28 04:29:10|32030.4|31969|32033.7|31969.6|32033.8|31969.6|32030.2|31968.5|14
1643344160000|2022-01-28 04:29:20|32033|31969.1|32034.1|31968.3|32034.1|31969.1|32030.2|31968|10
1643344170000|2022-01-28 04:29:30|32034.8|31973.3|32032.1|31970.5|32034.8|31973.3|32029.9|31969.3|12
1643344180000|2022-01-28 04:29:40|32033|31971.3|32033|31968.1|32033.5|31971.3|32030.3|31968.1|15
1643344190000|2022-01-28 04:29:50|32031.5|31968.3|32031|31968.3|32032.6|31968.9|32031|31968.3|15
1643344200000|2022-01-28 04:30:00|32031.4|31967.9|32032|31968.4|32032.8|31969|32030.9|31967.7|19
1643344210000|2022-01-28 04:30:10|32032.7|31968.2|32033.3|31968.8|32033.4|31968.8|32030.1|31967.3|13
1643344220000|2022-01-28 04:30:20|32031.5|31968.9|32031.9|31971.3|32034.6|31971.9|32030.4|31968.6|24
1643344230000|2022-01-28 04:30:30|32033.4|31971.1|32034.2|31969.7|32034.2|31971.4|32030.9|31968.8|13
1643344240000|2022-01-28 04:30:40|32034.3|31969.6|32033|31969.3|32034.3|31969.6|32031.8|31969.2|11
1643344250000|2022-01-28 04:30:50|32033.4|31969.4|32029.3|31969.1|32034.1|31970.4|32029.3|31968.4|18
1643344260000|2022-01-28 04:31:00|32033.6|31969.2|32031.7|31969.8|32035.5|31970|32031.7|31969|10
1643344270000|2022-01-28 04:31:10|32032.6|31969.7|32031.3|31969.7|32032.6|31969.7|32031|31969.7|6
1643344280000|2022-01-28 04:31:20|32031.7|31970.1|32033.8|31969.4|32033.9|31972.9|32029.1|31968.7|19
1643344290000|2022-01-28 04:31:30|32033.1|31969.6|32034.1|31969.6|32034.5|31969.7|32032.8|31969.5|13
1643344300000|2022-01-28 04:31:40|32034.5|31969.4|32034|31968.9|32034.5|31969.9|32032.1|31968.9|7
1643344310000|2022-01-28 04:31:50|32033.4|31969.2|32033.1|31969.9|32034.5|31970.6|32030.9|31968.9|11
1643344320000|2022-01-28 04:32:00|32033.5|31969.7|32032.8|31968.6|32033.6|31970.4|32032.6|31968.6|15
1643344330000|2022-01-28 04:32:10|32032.2|31969.3|32030.7|31969.8|32034.5|31973.8|32029.2|31969.3|15
1643344340000|2022-01-28 04:32:20|32030.9|31969.9|32031.1|31968.3|32032.6|31970.6|32029.5|31968.2|16
1643344350000|2022-01-28 04:32:30|32030.6|31968.7|32033|31968.6|32033|31968.7|32030.6|31968.6|10
1643344360000|2022-01-28 04:32:40|32032.7|31968.7|32032.9|31968.9|32033.3|31970|32031.1|31968.5|12
1643344370000|2022-01-28 04:32:50|32031.3|31969.2|32032.4|31969.8|32032.5|31969.8|32030.2|31969.2|7
1643344380000|2022-01-28 04:33:00|32032|31969.9|32029.9|31969.3|32033|31970.3|32029.9|31969|20
1643344390000|2022-01-28 04:33:10|32033.7|31969.6|32029.6|31971.6|32033.7|31973.6|32028.8|31969.6|19
1643344400000|2022-01-28 04:33:20|32029.9|31971.9|32034|31969.2|32034|31972.1|32028.9|31969.1|12
1643344410000|2022-01-28 04:33:30|32033.5|31969.4|32033.1|31970.3|32033.9|31970.3|32032.2|31969.4|13
1643344420000|2022-01-28 04:33:40|32032.8|31970.2|32033|31969.6|32035|31971.4|32030.9|31968.5|9
1643344430000|2022-01-28 04:33:50|32033.9|31969.3|32034.9|31971.4|32034.9|31971.5|32032.5|31969.3|13
1643344440000|2022-01-28 04:34:00|32033.5|31971.5|32032.5|31973.2|32034.3|31974.1|32031.2|31970.6|15
1643344450000|2022-01-28 04:34:10|32031.7|31972.7|32032.9|31970.4|32033.7|31973.1|32031.7|31969.6|22
1643344460000|2022-01-28 04:34:20|32033.1|31970.2|32033.9|31970.9|32034.1|31971.2|32032.1|31970.2|18
1643344470000|2022-01-28 04:34:30|32033.3|31971.1|32036.5|31970.1|32036.5|31971.8|32033|31968.3|14
1643344480000|2022-01-28 04:34:40|32035.9|31969.5|32033.9|31971.8|32036.8|31972|32032.9|31969.5|16
1643344490000|2022-01-28 04:34:50|32033.6|31971.9|32033|31971.6|32034.5|31971.9|32032.5|31971.5|12
1643344500000|2022-01-28 04:35:00|32033.9|31970.9|32031.8|31970.2|32033.9|31973.9|32029.9|31970.2|13
1643344510000|2022-01-28 04:35:10|32031.6|31970.4|32032.9|31970.3|32034|31970.5|32031.3|31969.8|18
1643344520000|2022-01-28 04:35:20|32032.4|31970.2|32033|31970.3|32033.4|31970.4|32032.4|31970.2|14
1643344530000|2022-01-28 04:35:30|32033.1|31971.1|32033.6|31970|32034|31971.1|32032.3|31969.5|15
1643344540000|2022-01-28 04:35:40|32031.9|31969.3|32032.3|31969.7|32034.7|31971.3|32031.4|31969.3|24
1643344550000|2022-01-28 04:35:50|32032.2|31970.1|32032.3|31970.1|32033.9|31972.6|32029.8|31969.7|24
1643344560000|2022-01-28 04:36:00|32033.5|31969.8|32033.8|31970|32034.9|31971.4|32031.2|31969.8|21
1643344570000|2022-01-28 04:36:10|32032.8|31970.5|32032|31969.5|32033.6|31970.9|32031.3|31969.5|11
1643344580000|2022-01-28 04:36:20|32031.4|31969.9|32033.9|31969.9|32033.9|31970.5|32031.4|31969.6|9
1643344590000|2022-01-28 04:36:30|32031.9|31970.3|32033.2|31968.6|32033.5|31970.8|32031.2|31968.6|11
1643344600000|2022-01-28 04:36:40|32031.6|31970.3|32030.8|31970.5|32034.6|31970.5|32030.8|31969.7|6
1643344610000|2022-01-28 04:36:50|32031.7|31971.5|32031.9|31970.6|32032.5|31976.4|32026.4|31970.4|15
1643344620000|2022-01-28 04:37:00|32032.2|31970.7|32032.4|31970.3|32033.1|31971|32031|31969.8|19
1643344630000|2022-01-28 04:37:10|32032.7|31970.2|32033.6|31969.8|32033.6|31970.5|32032.1|31969.7|14
1643344640000|2022-01-28 04:37:20|32033.5|31970.3|32034.2|31971.5|32034.8|31971.5|32031.9|31970.3|10
1643344650000|2022-01-28 04:37:30|32033.3|31971.4|32034.3|31969.3|32034.3|31971.4|32031.2|31968.6|15
1643344660000|2022-01-28 04:37:40|32031.6|31970.2|32029.6|31972.4|32033.9|31974.2|32029.6|31970.1|10
1643344670000|2022-01-28 04:37:50|32030.5|31971.8|32030.8|31970.5|32031.5|31973.9|32029.4|31970.2|6
1643344680000|2022-01-28 04:38:00|32030.5|31970.9|32034|31970.4|32034|31971.4|32029.8|31970.4|6
1643344690000|2022-01-28 04:38:10|32034.5|31970.1|32033.8|31968.9|32034.5|31970.5|32031|31968.6|12
1643344700000|2022-01-28 04:38:20|32030.1|31969.9|32029|31969.2|32030.1|31970|32028.8|31969.2|5
1643344710000|2022-01-28 04:38:30|32028.3|31969.4|32031.7|31968.9|32032.5|31970|32028|31968.9|9
1643344720000|2022-01-28 04:38:40|32034.2|31969.6|32030.2|31971|32034.2|31973.3|32028.7|31969.6|11
1643344730000|2022-01-28 04:38:50|32031.5|31971.2|32032.3|31971.4|32032.3|31971.4|32031.5|31971.2|4
1643344740000|2022-01-28 04:39:00|32032.5|31970.8|32032.3|31969.3|32033.1|31971|32031.3|31968.8|10
1643344750000|2022-01-28 04:39:10|32032.5|31969.9|32031.7|31970.3|32033.2|31970.4|32031|31969.6|11
1643344760000|2022-01-28 04:39:20|32032|31970|32031.9|31969.1|32033.6|31970.3|32030.7|31969.1|20
1643344770000|2022-01-28 04:39:30|32032.5|31969.2|32031.1|31970.4|32033.4|31973.7|32029.3|31969.2|12
1643344780000|2022-01-28 04:39:40|32029.6|31971.3|32032.4|31971.5|32032.6|31971.6|32029.6|31971.3|8
1643344790000|2022-01-28 04:39:50|32031.8|31971.4|32032.8|31968.9|32033.4|31971.4|32031|31968.9|10
1643344800000|2022-01-28 04:40:00|32032.4|31969.1|32031.6|31967.9|32032.4|31969.1|32029.5|31965.8|11
1643344810000|2022-01-28 04:40:10|32031|31968.5|32030.9|31969.4|32033.2|31969.4|32028.8|31965.9|15
1643344820000|2022-01-28 04:40:20|32030.3|31969.8|32031|31968.7|32032.3|31969.8|32028.9|31968.1|17
1643344830000|2022-01-28 04:40:30|32028|31972.3|32028.8|31970.1|32028.8|31972.5|32027.3|31970.1|6
1643344840000|2022-01-28 04:40:40|32028.6|31970.5|32029.5|31970.5|32030.2|31970.6|32028.5|31970|4
1643344850000|2022-01-28 04:40:50|32032.6|31970.4|32032.7|31969.6|32032.7|31970.8|32031.5|31969.6|5
1643344860000|2022-01-28 04:41:00|32031.1|31969.8|32032|31970|32032.7|31970.6|32031|31969.7|10
1643344870000|2022-01-28 04:41:10|32033|31969.7|32032.8|31968.9|32036.9|31969.7|32031.1|31967.7|12
1643344880000|2022-01-28 04:41:20|32031.5|31968.6|32031.9|31971.6|32034.3|31971.9|32028.7|31968.5|22
1643344890000|2022-01-28 04:41:30|32031.8|31971.7|32032.7|31970.3|32033.1|31971.9|32031.6|31969.5|20
1643344900000|2022-01-28 04:41:40|32032.5|31970.6|32032.5|31970.6|32034|31971|32031.8|31970.4|12
1643344910000|2022-01-28 04:41:50|32032.1|31970.5|32032|31970.6|32033.8|31970.8|32030.2|31968.8|17
1643344920000|2022-01-28 04:42:00|32031.5|31970.5|32031.7|31971.3|32035.6|31971.8|32031.4|31970.5|17
1643344930000|2022-01-28 04:42:10|32032.1|31971.2|32035.8|31971.2|32035.8|31971.5|32029.5|31968.6|10
1643344940000|2022-01-28 04:42:20|32027.3|31977.3|32032.2|31973.9|32032.4|31977.3|32027.3|31972.7|10
1643344950000|2022-01-28 04:42:30|32031.3|31972.7|32033|31971.4|32033|31973.5|32029.8|31971.4|12
1643344960000|2022-01-28 04:42:40|32032.2|31971.2|32031.5|31969.3|32032.9|31971.4|32029.8|31968.9|13
1643344970000|2022-01-28 04:42:50|32031.7|31969|32032.1|31968.5|32032.8|31969.4|32030.8|31968.5|18
1643344980000|2022-01-28 04:43:00|32031.7|31968.8|32031.7|31969.3|32032.2|31969.8|32028.8|31966.3|27
1643344990000|2022-01-28 04:43:10|32032.5|31969.1|32029.2|31971.3|32033.1|31972.3|32028.1|31968.9|18
1643345000000|2022-01-28 04:43:20|32029.4|31970.6|32030.3|31970.1|32030.7|31970.6|32029.1|31970|21
1643345010000|2022-01-28 04:43:30|32030|31969.9|32031.9|31968|32031.9|31970|32029.6|31967.3|23
1643345020000|2022-01-28 04:43:40|32031.5|31967.3|32031|31967.6|32031.5|31967.6|32030.3|31964|15
1643345030000|2022-01-28 04:43:50|32029.5|31968|32030.2|31967.6|32031.2|31968|32027.8|31967|17
1643345040000|2022-01-28 04:44:00|32030.1|31967.9|32032.3|31969.1|32032.3|31969.3|32030.1|31967.9|14
1643345050000|2022-01-28 04:44:10|32029|31973.6|32028.9|31967.6|32030.1|31973.8|32027.9|31966.7|10
1643345060000|2022-01-28 04:44:20|32030.3|31959.8|32028.5|31965.1|32030.7|31965.7|32028|31959.8|9
1643345070000|2022-01-28 04:44:30|32028.6|31965.2|32029.6|31965.5|32030.6|31966.1|32028.6|31965.2|8
1643345080000|2022-01-28 04:44:40|32029.5|31965.6|32029.5|31966.9|32030.7|31967|32028.8|31965.6|8
1643345090000|2022-01-28 04:44:50|32028.5|31967.3|32026.5|31967.1|32031.5|31967.9|32025.6|31967.1|9
1643345100000|2022-01-28 04:45:00|32026.8|31966.7|32028.4|31965.3|32028.9|31967.3|32026.2|31965.1|13
1643345110000|2022-01-28 04:45:10|32027.5|31965.1|32027.2|31965.2|32029.8|31965.2|32027.2|31965.1|7
1643345120000|2022-01-28 04:45:20|32027.5|31965|32027|31965.6|32028.2|31965.6|32027|31965|6
1643345130000|2022-01-28 04:45:30|32026.8|31965.5|32029.3|31965.8|32031.8|31965.8|32026|31965|14
1643345140000|2022-01-28 04:45:40|32027.7|31965.5|32028.9|31963.6|32030.3|31965.5|32025.9|31958.9|21
1643345150000|2022-01-28 04:45:50|32027.4|31963.1|32024.7|31964|32028.1|31969.2|32022.8|31963.1|18
1643345160000|2022-01-28 04:46:00|32024.9|31964.4|32025.5|31964.6|32026.3|31965.1|32024.5|31964.1|10
1643345170000|2022-01-28 04:46:10|32026.4|31963.9|32026.4|31963|32027.8|31963.9|32026|31962.8|15
1643345180000|2022-01-28 04:46:20|32027|31962.9|32027.8|31963.7|32028.4|31963.9|32026|31962.9|12
1643345190000|2022-01-28 04:46:30|32027.2|31964|32026.2|31963.8|32028|31964|32026.1|31963.6|6
1643345200000|2022-01-28 04:46:40|32025.7|31963.2|32027.3|31973.1|32033|31973.1|32022.1|31963|9
1643345210000|2022-01-28 04:46:50|32024.3|31966.9|32023.2|31966.4|32026.2|31967.9|32023.2|31965.9|7
1643345220000|2022-01-28 04:47:00|32025.7|31964.4|32028.4|31963.6|32028.4|31965|32025.6|31963.1|13
1643345230000|2022-01-28 04:47:10|32027.6|31963.5|32027.9|31963.6|32028.5|31963.6|32027.1|31963.4|5
1643345240000|2022-01-28 04:47:20|32028.3|31962.9|32028.8|31963.6|32029.3|31963.7|32027.5|31962.9|12
1643345250000|2022-01-28 04:47:30|32029.3|31963.7|32027.7|31965.6|32029.3|31965.7|32025.3|31963.7|16
1643345260000|2022-01-28 04:47:40|32028.2|31965.1|32028|31967.7|32028.4|31968.7|32024.6|31965.1|19
1643345270000|2022-01-28 04:47:50|32027.7|31965.3|32031.1|31964.9|32031.1|31965.4|32027.6|31963.9|19
1643345280000|2022-01-28 04:48:00|32030.8|31965.1|32028.1|31964.4|32030.8|31965.1|32028.1|31964.4|6
1643345290000|2022-01-28 04:48:10|32028.4|31964.7|32029.1|31966.6|32029.6|31966.6|32028.2|31964.7|14
1643345300000|2022-01-28 04:48:20|32028.5|31966.5|32030.1|31966.9|32031.7|31967|32026.6|31965.8|10
1643345310000|2022-01-28 04:48:30|32031.7|31967|32027|31968.4|32031.7|31968.7|32026.9|31965.8|16
1643345320000|2022-01-28 04:48:40|32027.1|31968.1|32028.1|31965.4|32029.1|31968.1|32026.8|31965.1|10
1643345330000|2022-01-28 04:48:50|32028.7|31965.2|32027.1|31965.5|32028.7|31965.5|32027.1|31965.2|4
1643345340000|2022-01-28 04:49:00|32026|31965.2|32026|31965.2|32027.6|31965.4|32025.9|31965.2|7
1643345350000|2022-01-28 04:49:10|32025.5|31965.5|32028.9|31965.2|32030.8|31965.5|32025.5|31965.1|11
1643345360000|2022-01-28 04:49:20|32029.1|31965.3|32027.5|31965.3|32029.1|31965.3|32027.5|31965.3|3
1643345370000|2022-01-28 04:49:30|32029.2|31965|32029.3|31967.4|32029.3|31970.5|32023.1|31965|11
1643345380000|2022-01-28 04:49:40|32028.9|31965.7|32030.4|31966.2|32031.5|31970.8|32024.4|31964.6|24
1643345390000|2022-01-28 04:49:50|32031.4|31964.8|32031.1|31967.2|32032.8|31967.7|32029.9|31964.8|27
1643345400000|2022-01-28 04:50:00|32030.3|31967.3|32031|31966|32032|31967.3|32030.3|31965.2|9
1643345410000|2022-01-28 04:50:10|32029.9|31965|32032|31967.2|32032.2|31967.2|32028.9|31965|17
1643345420000|2022-01-28 04:50:20|32031.6|31967|32033.6|31965.6|32033.6|31967|32030.3|31964.2|13
1643345430000|2022-01-28 04:50:30|32030|31966.7|32029|31971.7|32032.6|31971.7|32029|31966.6|22
1643345440000|2022-01-28 04:50:40|32028.8|31971.2|32031.2|31966.4|32032.1|31971.2|32028.1|31966.1|16
1643345450000|2022-01-28 04:50:50|32030.6|31966.7|32030.7|31967|32032.8|31967|32030.6|31966.6|6
1643345460000|2022-01-28 04:51:00|32030.6|31966.8|32030.5|31967.4|32031.3|31967.4|32030.1|31966.5|5
1643345470000|2022-01-28 04:51:10|32029.4|31967.3|32032.8|31967.9|32032.8|31967.9|32028.6|31964.9|16
1643345480000|2022-01-28 04:51:20|32030.2|31967.8|32033|31968|32033.1|31968|32030.2|31967.8|7
1643345490000|2022-01-28 04:51:30|32031.7|31968.1|32031.5|31968.6|32032.2|31969.1|32028.8|31964.9|8
1643345500000|2022-01-28 04:51:40|32031.2|31969.1|32031.3|31967.2|32031.6|31969.5|32030.1|31967.1|8
1643345510000|2022-01-28 04:51:50|32030.5|31967.3|32032.1|31966.7|32032.9|31967.3|32030.5|31966.5|12
1643345520000|2022-01-28 04:52:00|32031.4|31966.9|32031.6|31967|32031.9|31967.3|32031.2|31966.8|6
1643345530000|2022-01-28 04:52:10|32033.8|31966.3|32031.7|31966.9|32034.4|31967.4|32029.7|31966.2|12
1643345540000|2022-01-28 04:52:20|32033.3|31966.7|32024.9|31973.7|32033.8|31973.7|32024.9|31966.5|9
1643345550000|2022-01-28 04:52:30|32029.6|31973.3|32031.2|31966.9|32032.5|31973.3|32028.2|31966.8|14
1643345560000|2022-01-28 04:52:40|32032.5|31967.5|32031.7|31967.4|32032.8|31967.5|32031.2|31967.2|7
1643345570000|2022-01-28 04:52:50|32030.5|31967.5|32030.1|31967.5|32032.2|31967.5|32030|31967|16
1643345580000|2022-01-28 04:53:00|32029.9|31967.8|32033.1|31971.4|32034.1|31971.4|32029.9|31965.4|22
1643345590000|2022-01-28 04:53:10|32033.2|31971.3|32037|31968.8|32037|31971.3|32033.2|31968.4|24
1643345600000|2022-01-28 04:53:20|32036.2|31969.2|32033.3|31976.6|32036.2|31979.1|32030.2|31969.2|12
1643345610000|2022-01-28 04:53:30|32032.4|31975.6|32034.1|31973.1|32036.3|31976.3|32032.4|31972.3|14
1643345620000|2022-01-28 04:53:40|32034.5|31973.4|32035.6|31972.4|32035.6|31973.9|32033.7|31972.4|6
1643345630000|2022-01-28 04:53:50|32035|31972.6|32036.5|31972.9|32039.4|31974.4|32035|31970.5|16
1643345640000|2022-01-28 04:54:00|32035.1|31972.6|32036.4|31973.2|32037.2|31973.3|32034.1|31972.6|17
1643345650000|2022-01-28 04:54:10|32035.8|31973|32033.1|31975.2|32037|31976.1|32031.9|31972.5|17
1643345660000|2022-01-28 04:54:20|32034|31974.6|32035.7|31971.3|32036.7|31974.7|32034|31970.7|15
1643345670000|2022-01-28 04:54:30|32035.5|31971.5|32036.1|31971.7|32036.1|31972.4|32034.8|31971.5|12
1643345680000|2022-01-28 04:54:40|32035.4|31971.9|32038.1|31974.7|32038.6|31974.8|32034.8|31971.9|13
1643345690000|2022-01-28 04:54:50|32037.6|31974.6|32037.6|31972.3|32037.7|31974.6|32032.7|31970.8|12
1643345700000|2022-01-28 04:55:00|32036.8|31974.8|32037.1|31973.2|32038.2|31974.9|32035.1|31973.1|26
1643345710000|2022-01-28 04:55:10|32037.4|31973.1|32034.1|31973.7|32037.4|31976.7|32032.7|31971.6|15
1643345720000|2022-01-28 04:55:20|32036.9|31973.8|32036.3|31971.8|32038.8|31974|32035|31970.4|13
1643345730000|2022-01-28 04:55:30|32035.8|31972|32036.6|31972.2|32036.7|31972.6|32035.3|31971.2|9
1643345740000|2022-01-28 04:55:40|32036.4|31972.3|32034.7|31973.7|32037.6|31973.7|32034.3|31972|9
1643345750000|2022-01-28 04:55:50|32035.2|31973.6|32036.3|31973.6|32038.4|31973.6|32035.2|31973|8
1643345760000|2022-01-28 04:56:00|32035.5|31973.5|32036.6|31973.9|32036.6|31976|32034.1|31970.7|8
1643345770000|2022-01-28 04:56:10|32035.9|31973.6|32036.5|31973.6|32036.9|31976.8|32034|31973.6|14
1643345780000|2022-01-28 04:56:20|32034.4|31973.3|32036.6|31970.9|32037.1|31973.3|32034.2|31970.9|10
1643345790000|2022-01-28 04:56:30|32037|31971.1|32036.3|31971.6|32037.7|31971.7|32036|31971.1|12
1643345800000|2022-01-28 04:56:40|32035.5|31971.3|32036.3|31971.4|32037.3|31971.6|32035|31971.3|12
1643345810000|2022-01-28 04:56:50|32036.4|31972.6|32033.9|31970.6|32036.4|31972.6|32033.9|31970.3|8
1643345820000|2022-01-28 04:57:00|32032.2|31971.2|32033.7|31972.9|32038.3|31977.7|32032|31971.2|18
1643345830000|2022-01-28 04:57:10|32032.9|31973.1|32036.2|31970.6|32037.1|31973.4|32032.9|31970.2|14
1643345840000|2022-01-28 04:57:20|32036.5|31970.8|32034.1|31970.7|32036.5|31971|32033.7|31970.3|8
1643345850000|2022-01-28 04:57:30|32034.2|31970.5|32034.6|31970|32037.6|31970.6|32033.9|31968.9|11
1643345860000|2022-01-28 04:57:40|32036.6|31969.7|32035.7|31970.1|32036.6|31970.1|32034.8|31969.7|10
1643345870000|2022-01-28 04:57:50|32036.2|31970|32034.2|31971.9|32036.2|31971.9|32031|31966.6|17
1643345880000|2022-01-28 04:58:00|32033.4|31971|32034|31969.3|32035.8|31971.8|32031.5|31969|9
1643345890000|2022-01-28 04:58:10|32032.5|31969.2|32030.3|31966.2|32034.2|31969.2|32026.9|31964.4|17
1643345900000|2022-01-28 04:58:20|32028.6|31965.9|32032|31966.4|32032.9|31968.9|32026.8|31965.9|22
1643345910000|2022-01-28 04:58:30|32030.5|31966.5|32031|31965.8|32031.6|31966.7|32029.4|31965.8|8
1643345920000|2022-01-28 04:58:40|32029.3|31965.9|32032|31963.4|32033|31965.9|32029.3|31962.3|14
1643345930000|2022-01-28 04:58:50|32032.5|31963|32030.1|31966.4|32032.5|31966.6|32028.2|31963|13
1643345940000|2022-01-28 04:59:00|32029|31966.2|32031.6|31963.7|32032.1|31966.5|32029|31963.7|14
1643345950000|2022-01-28 04:59:10|32031|31964.1|32029.6|31968|32031.7|31972|32025.8|31963.9|18
1643345960000|2022-01-28 04:59:20|32029.7|31967.3|32029.9|31968.3|32029.9|31968.3|32028.6|31967.3|7
1643345970000|2022-01-28 04:59:30|32028.9|31967.9|32031.5|31963.3|32031.5|31967.9|32028.1|31963.3|9
1643345980000|2022-01-28 04:59:40|32030.5|31963.9|32031|31964.3|32031.3|31964.7|32029.2|31963.9|8
1643345990000|2022-01-28 04:59:50|32030.2|31966|32029.8|31965.5|32031.3|31966|32029.5|31965.5|9
1643346000000|2022-01-28 05:00:00|32031|31965.6|32027.8|31971.1|32031.8|31971.1|32027.6|31964.3|20
1643346010000|2022-01-28 05:00:10|32027.5|31969.5|32028.7|31967.1|32029.8|31969.5|32027.5|31967.1|17
1643346020000|2022-01-28 05:00:20|32029.1|31966.1|32029.3|31966.5|32030|31966.5|32028.8|31965.8|14
1643346030000|2022-01-28 05:00:30|32029.1|31966.6|32029.4|31965.5|32031.5|31967|32028.4|31964.9|16
1643346040000|2022-01-28 05:00:40|32029.8|31965.1|32030.4|31965.5|32030.4|31965.6|32029|31965.1|14
1643346050000|2022-01-28 05:00:50|32030.8|31965.3|32030.1|31965.5|32033.4|31966.2|32029.3|31963.3|12
1643346060000|2022-01-28 05:01:00|32031|31966.4|32032.4|31967.2|32035.9|31969.4|32030.9|31966.4|17
1643346070000|2022-01-28 05:01:10|32034.2|31967.3|32031.7|31967.7|32034.2|31968.4|32031.3|31967.3|12
1643346080000|2022-01-28 05:01:20|32032.7|31966.8|32033.1|31967.7|32033.5|31968.1|32031.5|31966.7|12
1643346090000|2022-01-28 05:01:30|32032.3|31968|32033.4|31968.5|32034.5|31968.9|32032.3|31967.8|13
1643346100000|2022-01-28 05:01:40|32033.1|31968.2|32032.5|31968.3|32034.9|31969|32032|31967.9|6
1643346110000|2022-01-28 05:01:50|32035.2|31966.1|32032.1|31970.9|32036.2|31971.6|32030.3|31966.1|14
1643346120000|2022-01-28 05:02:00|32032.9|31971.1|32032.2|31970.2|32032.9|31971.1|32032|31969.5|12
1643346130000|2022-01-28 05:02:10|32032.8|31970.6|32031.4|31966.5|32032.8|31970.6|32030.5|31966.5|12
1643346140000|2022-01-28 05:02:20|32031.7|31966.3|32031.1|31965.8|32031.7|31966.5|32030.7|31965.4|4
1643346150000|2022-01-28 05:02:30|32032.9|31966|32031.9|31967.2|32033.8|31968|32031.3|31965.8|13
1643346160000|2022-01-28 05:02:40|32031.4|31966.5|32031|31966.6|32033.3|31967.5|32030.1|31966.4|15
1643346170000|2022-01-28 05:02:50|32027.5|31970.7|32029.5|31968|32029.5|31971|32027|31968|8
1643346180000|2022-01-28 05:03:00|32028.9|31967.9|32031|31965.8|32032.6|31967.9|32028.9|31965.8|13
1643346190000|2022-01-28 05:03:10|32030.9|31965.5|32032.3|31965.7|32032.3|31965.7|32030.9|31965.4|4
1643346200000|2022-01-28 05:03:20|32030.6|31966.1|32030.2|31965.9|32032.4|31966.4|32028|31964.7|22
1643346210000|2022-01-28 05:03:30|32028.8|31965.7|32029.8|31964.2|32030.5|31965.7|32028.7|31963.7|15
1643346220000|2022-01-28 05:03:40|32031.1|31963|32027.9|31966.2|32031.1|31968.2|32026.7|31963|13
1643346230000|2022-01-28 05:03:50|32027.7|31966|32029.6|31965.6|32029.6|31966|32027.7|31965.6|7
1643346240000|2022-01-28 05:04:00|32029.7|31965.9|32027.5|31966.2|32029.7|31967|32027.4|31965.5|16
1643346250000|2022-01-28 05:04:10|32029.9|31963.8|32029.4|31964|32031.4|31964|32029.4|31963.4|12
1643346260000|2022-01-28 05:04:20|32028.8|31963.9|32030.3|31966.1|32030.6|31966.1|32028.3|31963.1|17
1643346270000|2022-01-28 05:04:30|32029.6|31965.9|32030.7|31965.1|32031.6|31966|32029.6|31965.1|13
1643346280000|2022-01-28 05:04:40|32031.1|31965.7|32029.2|31963.8|32032.1|31969.6|32027.3|31963.8|14
1643346290000|2022-01-28 05:04:50|32031.1|31966|32031.3|31966.6|32032.2|31967|32030.4|31965.6|20
1643346300000|2022-01-28 05:05:00|32031.6|31964.8|32030.6|31964.9|32031.6|31965.1|32030.6|31964.8|6
1643346310000|2022-01-28 05:05:10|32030.2|31964.8|32029.9|31965.4|32031.3|31966.2|32029.1|31964.8|16
1643346320000|2022-01-28 05:05:20|32029.8|31965.5|32029.4|31964.9|32030|31965.5|32028.4|31964.9|9
1643346330000|2022-01-28 05:05:30|32030.4|31963.1|32028.2|31967|32032.2|31970|32027|31963.1|16
1643346340000|2022-01-28 05:05:40|32027.6|31966.6|32028.6|31966.3|32028.7|31967.3|32026.6|31966.1|7
1643346350000|2022-01-28 05:05:50|32026.9|31965.5|32027.6|31966.6|32027.9|31966.6|32026.2|31965.5|16
1643346360000|2022-01-28 05:06:00|32029.7|31964.1|32031|31963.3|32031.6|31964.2|32028.6|31963.1|19
1643346370000|2022-01-28 05:06:10|32029|31963.2|32029|31965.3|32029.5|31965.4|32027.2|31963.2|19
1643346380000|2022-01-28 05:06:20|32030.9|31963.2|32029.1|31966.2|32032.1|31966.2|32028.2|31963.2|15
1643346390000|2022-01-28 05:06:30|32028.4|31966.4|32027.1|31967.8|32028.4|31970|32025.5|31965.9|9
1643346400000|2022-01-28 05:06:40|32028.9|31965.3|32031.3|31966.4|32032.2|31966.8|32028.9|31963.4|18
1643346410000|2022-01-28 05:06:50|32031.8|31966.3|32032.1|31965.5|32032.3|31966.3|32031.7|31965.5|10
1643346420000|2022-01-28 05:07:00|32031.9|31964.7|32030.9|31969.7|32033.9|31969.8|32030.9|31963.2|18
1643346430000|2022-01-28 05:07:10|32030.7|31968.8|32031.9|31967.6|32032.8|31969.2|32030.6|31967.4|18
1643346440000|2022-01-28 05:07:20|32031.6|31967.3|32031.9|31966.9|32032.7|31967.5|32031.6|31966.8|8
1643346450000|2022-01-28 05:07:30|32032.4|31967|32032.7|31967.1|32032.8|31967.2|32031|31966.3|12
1643346460000|2022-01-28 05:07:40|32033|31966.4|32033.2|31967.3|32036|31967.3|32031.8|31964.8|15
1643346470000|2022-01-28 05:07:50|32033|31966.8|32029.3|31974.6|32034.1|31974.6|32027.9|31966.1|9
1643346480000|2022-01-28 05:08:00|32030.7|31974.4|32029.6|31970.1|32031.2|31974.4|32029.5|31969.3|12
1643346490000|2022-01-28 05:08:10|32029.3|31970.2|32033.4|31966.8|32033.6|31970.2|32029.3|31966.4|13
1643346500000|2022-01-28 05:08:20|32032.1|31967.3|32033.2|31966.2|32033.2|31967.3|32031.3|31966.2|11
1643346510000|2022-01-28 05:08:30|32031.5|31967.7|32034.4|31965.1|32034.6|31967.7|32031.3|31965.1|9
1643346520000|2022-01-28 05:08:40|32034.3|31965.2|32031.7|31967.7|32034.3|31968|32031|31965.2|12
1643346530000|2022-01-28 05:08:50|32031.4|31966.9|32030.3|31969.8|32031.4|31971.6|32027.4|31966.9|7
1643346540000|2022-01-28 05:09:00|32029.1|31969.5|32031.9|31967.3|32032.2|31969.5|32029.1|31966.7|13
1643346550000|2022-01-28 05:09:10|32031.1|31967|32032.2|31967.4|32032.2|31967.6|32030.4|31966.7|8
1643346560000|2022-01-28 05:09:20|32031.4|31967.1|32031.2|31967|32032.4|31967.9|32031.2|31966.9|11
1643346570000|2022-01-28 05:09:30|32032.7|31966.2|32030.7|31967.6|32033.2|31967.6|32030.6|31965.9|19
1643346580000|2022-01-28 05:09:40|32031|31967.4|32029.1|31969.9|32032.1|31971.5|32027.1|31966.1|19
1643346590000|2022-01-28 05:09:50|32028.4|31970.4|32031.5|31969.7|32031.5|31970.4|32028.1|31967.8|21
1643346600000|2022-01-28 05:10:00|32031.3|31970.5|32034.5|31969.1|32035.1|31970.6|32031.1|31967.3|18
1643346610000|2022-01-28 05:10:10|32033.8|31968.2|32034.1|31969.8|32035.9|31969.8|32033|31966.9|14
1643346620000|2022-01-28 05:10:20|32034.5|31970.5|32034.7|31969.9|32035.3|31970.6|32034|31969.6|13
1643346630000|2022-01-28 05:10:30|32035.1|31969.5|32033.2|31969.5|32035.9|31970.4|32033.2|31966.9|15
1643346640000|2022-01-28 05:10:40|32033.4|31968.3|32037.3|31969.2|32038.5|31970.9|32033|31967.8|19
1643346650000|2022-01-28 05:10:50|32034.1|31970.5|32033.8|31972|32036.6|31978.1|32028.1|31969.4|14
1643346660000|2022-01-28 05:11:00|32032.9|31971.8|32035|31969.6|32035.8|31972.2|32032.8|31969.6|15
1643346670000|2022-01-28 05:11:10|32034.5|31969.8|32035.1|31969.3|32035.9|31969.8|32034.1|31968.2|16
1643346680000|2022-01-28 05:11:20|32035.3|31969.7|32034.5|31969.9|32035.8|31970.4|32034.1|31968.1|20
1643346690000|2022-01-28 05:11:30|32034.6|31970.1|32035.3|31969.5|32035.4|31970.2|32034.1|31968.2|11
1643346700000|2022-01-28 05:11:40|32035.1|31969.3|32031.7|31975|32035.5|31975|32031.7|31969.3|10
1643346710000|2022-01-28 05:11:50|32031.5|31974.9|32034.4|31974.8|32035.8|31975.7|32031.5|31971.6|27
1643346720000|2022-01-28 05:12:00|32034.7|31974.3|32036.8|31971.2|32036.8|31974.9|32034.5|31970.7|13
1643346730000|2022-01-28 05:12:10|32036.2|31970.6|32036.1|31972.2|32037.3|31972.5|32035.1|31970.6|17
1643346740000|2022-01-28 05:12:20|32036.6|31972.4|32034|31971.1|32037|31972.4|32034|31970.2|14
1643346750000|2022-01-28 05:12:30|32033.9|31970.7|32036.8|31970.1|32036.8|31970.9|32032.8|31969.3|15
1643346760000|2022-01-28 05:12:40|32036.2|31969.8|32034.4|31969.9|32036.8|31970.7|32032.3|31968.7|12
1643346770000|2022-01-28 05:12:50|32034.6|31969.7|32034.8|31970.5|32035.4|31974.7|32031.8|31969.7|16
1643346780000|2022-01-28 05:13:00|32035|31970.4|32033.9|31969.2|32035.7|31970.4|32032.3|31969|13
1643346790000|2022-01-28 05:13:10|32033.2|31969.4|32033.7|31968.9|32034.6|31969.4|32033.2|31968.9|6
1643346800000|2022-01-28 05:13:20|32034.7|31969.4|32034.5|31970.4|32035.8|31970.4|32033.2|31968.4|10
1643346810000|2022-01-28 05:13:30|32033.2|31970.9|32032.5|31969.8|32035.6|31970.9|32032.5|31968.6|17
1643346820000|2022-01-28 05:13:40|32033.1|31970|32031.3|31971.6|32036.5|31975.4|32030.9|31969.1|19
1643346830000|2022-01-28 05:13:50|32031.7|31971.5|32034.1|31966.4|32036.8|31971.5|32031.7|31964.8|5
1643346840000|2022-01-28 05:14:00|32035.1|31966.7|32033|31968.6|32035.1|31968.9|32032.9|31966.7|14
1643346850000|2022-01-28 05:14:10|32032.5|31968.1|32034.7|31968.6|32035|31968.9|32032.5|31967.8|17
1643346860000|2022-01-28 05:14:20|32034.6|31968.5|32035|31968.4|32035|31969.2|32033.3|31968.4|9
1643346870000|2022-01-28 05:14:30|32034.3|31968.6|32033.5|31966.7|32037.1|31972.4|32030.8|31963.6|14
1643346880000|2022-01-28 05:14:40|32033.9|31966.6|32034|31967.3|32035.2|31967.7|32033.4|31966.3|16
1643346890000|2022-01-28 05:14:50|32034.2|31967.1|32034.2|31967.6|32035.2|31968.2|32033.7|31966.8|13
1643346900000|2022-01-28 05:15:00|32033.5|31968|32034.9|31968.9|32034.9|31969.2|32033.3|31968|10
1643346910000|2022-01-28 05:15:10|32034.5|31967.9|32034.5|31968.8|32035.7|31968.8|32034|31967.8|7
1643346920000|2022-01-28 05:15:20|32034.7|31969.1|32031.4|31972.5|32035.4|31973.8|32030.2|31968.3|15
1643346930000|2022-01-28 05:15:30|32031.1|31972.6|32033.9|31968.2|32034.3|31972.6|32031.1|31968.2|14
1643346940000|2022-01-28 05:15:40|32033.7|31968.4|32031.5|31966|32033.7|31970.3|32027|31965.5|13
1643346950000|2022-01-28 05:15:50|32032.7|31965.4|32031.3|31965.6|32032.7|31966.9|32030|31965.4|15
1643346960000|2022-01-28 05:16:00|32030.7|31966.3|32030.7|31966.8|32031.8|31967.4|32030.1|31965.6|14
1643346970000|2022-01-28 05:16:10|32030.4|31966.4|32031|31965.9|32032.1|31966.5|32029.2|31964.5|18
1643346980000|2022-01-28 05:16:20|32031.2|31966.2|32032.2|31966.4|32034|31966.4|32031.2|31965.6|9
1643346990000|2022-01-28 05:16:30|32032.4|31966.5|32029.7|31970|32034|31970.9|32028.5|31965.9|15
1643347000000|2022-01-28 05:16:40|32032.8|31968.1|32032.2|31965.9|32033.5|31969.1|32029.8|31965.8|17
1643347010000|2022-01-28 05:16:50|32031|31966.6|32031|31965.6|32032|31966.6|32030.9|31965.6|8
1643347020000|2022-01-28 05:17:00|32031.2|31965.8|32031.2|31966.5|32033.4|31966.5|32030.5|31965.2|12
1643347030000|2022-01-28 05:17:10|32031.5|31965.8|32029.4|31966.6|32033.8|31967|32029.4|31965.8|17
1643347040000|2022-01-28 05:17:20|32031.1|31967.1|32030.2|31966.9|32032.4|31967.4|32030.1|31964.6|17
1643347050000|2022-01-28 05:17:30|32030.5|31966.8|32031.2|31967.5|32033.3|31970.9|32026.4|31966.4|17
1643347060000|2022-01-28 05:17:40|32032.3|31967.3|32027.9|31967.7|32032.3|31969.4|32027.1|31966.9|18
1643347070000|2022-01-28 05:17:50|32031.9|31966.6|32031.6|31967.2|32032.4|31967.3|32029.6|31966.2|6
1643347080000|2022-01-28 05:18:00|32031.1|31966.9|32031.4|31966.5|32032.1|31967|32030.8|31966.1|8
1643347090000|2022-01-28 05:18:10|32032.3|31966.7|32030.1|31967.2|32033.5|31967.3|32029.7|31965.9|14
1643347100000|2022-01-28 05:18:20|32029.7|31966.9|32031.9|31966.1|32032.5|31966.9|32028.7|31966.1|7
1643347110000|2022-01-28 05:18:30|32030.7|31966|32027.1|31972.4|32033|31972.4|32027.1|31966|14
1643347120000|2022-01-28 05:18:40|32028.4|31970.5|32026|31966.2|32030.7|31970.5|32021.6|31962.4|21
1643347130000|2022-01-28 05:18:50|32027.7|31968.9|32025.2|31964.5|32029.2|31968.9|32022.4|31962.9|22
1643347140000|2022-01-28 05:19:00|32024.9|31964|32024.4|31966.4|32026.7|31966.4|32024.4|31963.8|11
1643347150000|2022-01-28 05:19:10|32024.1|31965.2|32027.5|31962.7|32028.4|31965.2|32024|31962.1|14
1643347160000|2022-01-28 05:19:20|32028|31962.8|32030.4|31962.5|32030.4|31962.8|32026.9|31962.4|5
1643347170000|2022-01-28 05:19:30|32028.6|31963|32023.3|31963.7|32028.9|31963.7|32023.3|31960.2|14
1643347180000|2022-01-28 05:19:40|32023.2|31963.6|32027.5|31960.2|32028.9|31963.7|32023|31960.2|17
1643347190000|2022-01-28 05:19:50|32027|31960.4|32026.5|31961.3|32028.7|31963.1|32020.7|31960|17
1643347200000|2022-01-28 05:20:00|32025.7|31961.1|32023.4|31963.3|32026|31964.5|32022.7|31959.4|22
1643347210000|2022-01-28 05:20:10|32022.9|31963.4|32023.4|31962.8|32024.9|31964.8|32021.8|31962.1|18
1643347220000|2022-01-28 05:20:20|32024.3|31962.4|32026.7|31962.3|32027.7|31963.8|32024.2|31960.2|14
1643347230000|2022-01-28 05:20:30|32025.3|31961.8|32024.1|31961.1|32026.7|31963.1|32021|31959.9|26
1643347240000|2022-01-28 05:20:40|32022.8|31961.6|32022.6|31962.3|32027.3|31964.2|32022.3|31959.3|22
1643347250000|2022-01-28 05:20:50|32022.5|31962|32025.1|31961.5|32025.4|31963.9|32021.3|31961.5|15
1643347260000|2022-01-28 05:21:00|32024.4|31961.7|32025.6|31958.8|32025.9|31961.7|32023|31958.4|17
1643347270000|2022-01-28 05:21:10|32025.1|31958.4|32026.5|31959.4|32026.5|31959.4|32024.4|31958.4|13
1643347280000|2022-01-28 05:21:20|32024.9|31960.3|32025.3|31960|32026.7|31960.3|32024.2|31958.8|22
1643347290000|2022-01-28 05:21:30|32025.7|31960.1|32024|31962.9|32026.5|31963.7|32021.5|31960.1|17
1643347300000|2022-01-28 05:21:40|32023.7|31961.6|32024.1|31962.3|32028.6|31963.3|32022.5|31958.9|12
1643347310000|2022-01-28 05:21:50|32023.9|31961.9|32023.8|31963|32024.1|31963.3|32020.8|31959.8|23
1643347320000|2022-01-28 05:22:00|32024.1|31962.6|32026.2|31959.9|32027.4|31962.8|32024|31959.9|5
1643347330000|2022-01-28 05:22:10|32024.9|31960|32023.3|31960|32024.9|31960.4|32022.9|31960|5
1643347340000|2022-01-28 05:22:20|32026.5|31960.5|32024.7|31960.3|32026.7|31960.5|32024.7|31959.9|13
1643347350000|2022-01-28 05:22:30|32024.6|31960.2|32025.4|31958.9|32026.5|31960.6|32023.7|31958.9|10
1643347360000|2022-01-28 05:22:40|32025.3|31959.1|32022|31960.6|32025.7|31960.7|32020.5|31958.8|12
1643347370000|2022-01-28 05:22:50|32021.9|31960.5|32026.8|31959.5|32026.8|31962|32020.3|31959.5|12
1643347380000|2022-01-28 05:23:00|32023.2|31959.9|32021.9|31959|32026.2|31960.7|32019.8|31957.2|19
1643347390000|2022-01-28 05:23:10|32020.1|31958.8|32023.2|31958.8|32023.7|31959.9|32020.1|31956.9|18
1643347400000|2022-01-28 05:23:20|32022.7|31958.6|32023.1|31959.5|32025.7|31963.8|32020.4|31958.6|18
1643347410000|2022-01-28 05:23:30|32024.8|31959.6|32024.1|31963.1|32026.6|31963.1|32022.6|31959.1|16
1643347420000|2022-01-28 05:23:40|32023.3|31962.4|32024.6|31961.9|32025.7|31962.8|32023.3|31961.9|15
1643347430000|2022-01-28 05:23:50|32024.3|31961.4|32026.7|31960.7|32027.5|31961.5|32024.1|31959.6|14
1643347440000|2022-01-28 05:24:00|32026.5|31960.3|32021.7|31961.8|32026.5|31963.9|32019|31960.3|10
1643347450000|2022-01-28 05:24:10|32024.3|31961.2|32026.3|31959.5|32027.4|31961.2|32024.1|31959.5|10
1643347460000|2022-01-28 05:24:20|32026.5|31958.7|32022.6|31962.9|32026.7|31963.3|32021.8|31958.7|7
1643347470000|2022-01-28 05:24:30|32022.7|31962.6|32025.9|31962.2|32027.8|31963.7|32022.7|31960.1|21
1643347480000|2022-01-28 05:24:40|32024.7|31962.1|32025.4|31963.2|32026.1|31966.2|32022.7|31962.1|13
1643347490000|2022-01-28 05:24:50|32024.8|31962.7|32027.8|31960|32027.8|31962.9|32024.1|31959.9|11
1643347500000|2022-01-28 05:25:00|32027.9|31959.9|32026.8|31960|32027.9|31960.4|32026.4|31959.9|9
1643347510000|2022-01-28 05:25:10|32026.4|31959.4|32026.5|31960.6|32029.3|31960.6|32025.7|31959.4|11
1643347520000|2022-01-28 05:25:20|32028.1|31960.8|32024.4|31960.8|32028.1|31961.1|32024.4|31960.6|10
1643347530000|2022-01-28 05:25:30|32025.4|31961.5|32026.1|31963.5|32026.1|31965|32019.7|31960.3|8
1643347540000|2022-01-28 05:25:40|32021|31965|32026|31962.5|32026.1|31965|32021|31962.5|12
1643347550000|2022-01-28 05:25:50|32024.5|31962.7|32026.7|31960.4|32027.3|31962.7|32023.7|31960.4|10
1643347560000|2022-01-28 05:26:00|32026.8|31960.3|32025.4|31961|32026.8|31961.1|32025.4|31960.3|5
1643347570000|2022-01-28 05:26:10|32025.5|31960.8|32027.5|31960|32029|31961.4|32025.4|31960|14
1643347580000|2022-01-28 05:26:20|32027.9|31960.1|32025.4|31960.5|32028.1|31960.7|32025.4|31960.1|7
1643347590000|2022-01-28 05:26:30|32026.4|31960.4|32024.7|31960.6|32026.8|31963.7|32020.1|31959.8|14
1643347600000|2022-01-28 05:26:40|32027.2|31958.9|32024.5|31961.2|32027.2|31965.3|32021.4|31958.9|11
1643347610000|2022-01-28 05:26:50|32026.1|31961.1|32025|31960.3|32029.4|31964.1|32022.6|31959.4|16
1643347620000|2022-01-28 05:27:00|32025.8|31960.2|32024.3|31962.1|32025.8|31963.9|32020|31960.2|27
1643347630000|2022-01-28 05:27:10|32024.7|31962.2|32025.1|31961.7|32025.1|31963.6|32022.6|31961.5|9
1643347640000|2022-01-28 05:27:20|32025|31963.5|32025.9|31961.7|32026.1|31963.5|32023.7|31961.7|12
1643347650000|2022-01-28 05:27:30|32026|31962.1|32026.1|31961.3|32026.5|31962.2|32024|31961.3|16
1643347660000|2022-01-28 05:27:40|32026.5|31962.1|32025.2|31961.3|32027.3|31962.1|32025.2|31961.3|10
1643347670000|2022-01-28 05:27:50|32025.5|31961.5|32024.8|31961.1|32029.4|31961.8|32024.8|31959.1|13
1643347680000|2022-01-28 05:28:00|32027.7|31961.4|32026.3|31960.9|32027.7|31961.4|32023.5|31960.7|9
1643347690000|2022-01-28 05:28:10|32025.5|31960.1|32020.6|31964.8|32025.5|31967.3|32018.8|31960.1|4
1643347700000|2022-01-28 05:28:20|32024.5|31961.7|32026|31960.6|32026.9|31961.9|32022.9|31960.6|12
1643347710000|2022-01-28 05:28:30|32025.5|31960.7|32025.7|31960.4|32025.7|31961.1|32025.5|31960.4|4
1643347720000|2022-01-28 05:28:40|32024.5|31960.6|32023.5|31960.3|32026|31960.6|32023.5|31960.1|9
1643347730000|2022-01-28 05:28:50|32023.1|31960.5|32024.9|31958.2|32026.8|31961.4|32023.1|31957.8|11
1643347740000|2022-01-28 05:29:00|32025.1|31958.1|32023.3|31960.9|32025.7|31961.4|32022|31958.1|12
1643347750000|2022-01-28 05:29:10|32023.7|31960.8|32023.6|31960.6|32024.9|31961.1|32023.6|31960.6|9
1643347760000|2022-01-28 05:29:20|32024.8|31960.9|32025.5|31959.8|32027.4|31960.9|32024.3|31958.8|11
1643347770000|2022-01-28 05:29:30|32025.4|31960|32027.5|31959|32028.2|31960|32025.4|31958.9|10
1643347780000|2022-01-28 05:29:40|32026.5|31958.9|32022.5|31959.7|32028|31959.8|32022.5|31958.9|7
1643347790000|2022-01-28 05:29:50|32023|31960.3|32020.3|31957.3|32026.9|31964.3|32020.3|31957.3|13
1643347800000|2022-01-28 05:30:00|32019.8|31957.7|32020.9|31958.1|32022.6|31958.8|32019.5|31957.1|21
1643347810000|2022-01-28 05:30:10|32020.1|31957.9|32024.9|31957.3|32024.9|31959|32019.9|31956.9|13
1643347820000|2022-01-28 05:30:20|32023.8|31956.9|32023.7|31957.2|32024.7|31959.1|32023.2|31956.8|17
1643347830000|2022-01-28 05:30:30|32023.4|31958.5|32023.9|31958.8|32024.5|31959.2|32023.2|31957.5|14
1643347840000|2022-01-28 05:30:40|32023.4|31958.4|32023.3|31958.8|32026.1|31959.3|32020|31956.8|15
1643347850000|2022-01-28 05:30:50|32020.9|31958.7|32022|31957.6|32024.1|31964.4|32018.5|31957.6|21
1643347860000|2022-01-28 05:31:00|32022.2|31957.2|32021.5|31955.3|32023.3|31958.1|32017.7|31955.3|15
1643347870000|2022-01-28 05:31:10|32021.6|31956.3|32020.4|31959.3|32021.6|31960.1|32018.4|31956.3|25
1643347880000|2022-01-28 05:31:20|32020.7|31959|32022|31956.6|32022.3|31959|32020.4|31956.3|23
1643347890000|2022-01-28 05:31:30|32021.5|31957.7|32020.5|31956.9|32021.6|31957.7|32020.3|31956.3|15
1643347900000|2022-01-28 05:31:40|32020.4|31956.8|32021|31959.5|32022.2|31960.5|32017|31956.7|22
1643347910000|2022-01-28 05:31:50|32020.7|31959.6|32018.8|31961.1|32021.7|31961.1|32018|31958.3|17
1643347920000|2022-01-28 05:32:00|32019.6|31961.8|32020.3|31959.8|32021.8|31961.8|32018.8|31957.3|20
1643347930000|2022-01-28 05:32:10|32019|31960.2|32018.9|31960.1|32020.5|31960.8|32017.5|31958.2|14
1643347940000|2022-01-28 05:32:20|32020.7|31959.5|32016.7|31961.4|32022.1|31962.2|32016.7|31959.3|18
1643347950000|2022-01-28 05:32:30|32016.3|31961.8|32020|31960.5|32020.1|31961.8|32016.3|31960|16
1643347960000|2022-01-28 05:32:40|32019.7|31959.9|32021.8|31956.5|32024.3|31960.1|32018.8|31956|14
1643347970000|2022-01-28 05:32:50|32021.3|31956.3|32021.7|31956.7|32024.8|31956.7|32021.3|31956.3|6
1643347980000|2022-01-28 05:33:00|32019.6|31956.8|32019.5|31960|32022.8|31960.8|32017.8|31956.7|23
1643347990000|2022-01-28 05:33:10|32021.8|31959.8|32021.4|31962.8|32023.7|31964|32018.7|31958.6|19
1643348000000|2022-01-28 05:33:20|32022.5|31963.1|32021.3|31963.2|32022.5|31963.5|32021.3|31962.8|6
1643348010000|2022-01-28 05:33:30|32021.4|31963.4|32021|31959.9|32023.4|31964|32019.6|31959.9|16
1643348020000|2022-01-28 05:33:40|32021.6|31960.4|32021.9|31960.6|32024.7|31961.6|32021.5|31958.7|11
1643348030000|2022-01-28 05:33:50|32022.5|31959.5|32021.7|31962.7|32022.7|31963.6|32019.2|31959.5|12
1643348040000|2022-01-28 05:34:00|32022|31963.4|32023.7|31960.2|32024.1|31963.4|32022|31960.1|10
1643348050000|2022-01-28 05:34:10|32023.4|31960.4|32022.4|31960.4|32023.6|31960.5|32022|31960.1|6
1643348060000|2022-01-28 05:34:20|32024.6|31960.3|32020.5|31961|32024.9|31961|32020.5|31960|8
1643348070000|2022-01-28 05:34:30|32025.4|31960.9|32024.8|31961.1|32025.4|31961.1|32023.1|31960.1|13
1643348080000|2022-01-28 05:34:40|32025.1|31961.2|32022.5|31963.9|32025.8|31965.4|32021.6|31960.6|10
1643348090000|2022-01-28 05:34:50|32022.6|31964.2|32023.1|31963.7|32025.7|31965.1|32022.6|31960.9|28
1643348100000|2022-01-28 05:35:00|32023.5|31962.6|32022.6|31964.3|32025.3|31966.4|32020.3|31962.6|34
1643348110000|2022-01-28 05:35:10|32020.3|31965|32022.2|31966|32023.5|31966.9|32019.8|31964.9|33
1643348120000|2022-01-28 05:35:20|32022.9|31966.5|32022.8|31964.1|32023.1|31966.5|32020.8|31963.7|21
1643348130000|2022-01-28 05:35:30|32021.9|31964|32024|31965.8|32024.3|31966.6|32021.9|31963.5|19
1643348140000|2022-01-28 05:35:40|32025.7|31966.1|32024.9|31964.6|32026.5|31966.1|32024.5|31963.3|11
1643348150000|2022-01-28 05:35:50|32025.5|31963.8|32025.8|31967.9|32028.4|31967.9|32023.5|31963.7|32
1643348160000|2022-01-28 05:36:00|32025.4|31967.4|32028|31967.9|32028|31968.3|32024.3|31966.6|24
1643348170000|2022-01-28 05:36:10|32029.1|31967.8|32029.4|31967.4|32030.1|31968.1|32028.1|31966.5|8
1643348180000|2022-01-28 05:36:20|32029.5|31965.7|32029.9|31965.7|32030|31966.1|32029.2|31965.1|9
1643348190000|2022-01-28 05:36:30|32028.4|31964.9|32029.1|31965.4|32029.1|31966.4|32027.4|31964.9|18
1643348200000|2022-01-28 05:36:40|32028.1|31966.3|32027.5|31966.4|32029.5|31967.4|32025.8|31965.4|20
1643348210000|2022-01-28 05:36:50|32028.2|31963.5|32027.8|31967.9|32030.4|31968.2|32026.8|31963.4|17
1643348220000|2022-01-28 05:37:00|32027.7|31967.7|32029.1|31968|32029.1|31968|32026.9|31966.6|13
1643348230000|2022-01-28 05:37:10|32025.8|31967.3|32026.6|31969.5|32033.1|31969.8|32025.8|31965|22
1643348240000|2022-01-28 05:37:20|32026|31968.4|32028.7|31970.4|32030.2|31970.7|32026|31967.6|19
1643348250000|2022-01-28 05:37:30|32029.3|31970|32029.3|31970.2|32031.1|31970.5|32025.8|31967.9|23
1643348260000|2022-01-28 05:37:40|32028.9|31969.9|32030.3|31969.8|32031|31969.9|32028.9|31969.2|10
1643348270000|2022-01-28 05:37:50|32031.6|31969.7|32031.6|31970.5|32033|31972.5|32029.5|31969.6|25
1643348280000|2022-01-28 05:38:00|32030.2|31971.6|32029.3|31971.4|32031.9|31972.4|32029.1|31970|31
1643348290000|2022-01-28 05:38:10|32030.2|31970.9|32028.4|31971.5|32033.1|31971.5|32028.3|31968.4|25
1643348300000|2022-01-28 05:38:20|32028.5|31971.8|32029|31967.9|32031.9|31971.8|32028.5|31967.9|26
1643348310000|2022-01-28 05:38:30|32029.1|31967.8|32028.5|31968.1|32029.4|31968.1|32027.7|31966.8|20
1643348320000|2022-01-28 05:38:40|32028.8|31967.7|32029.3|31965.7|32030.7|31967.8|32027.9|31965.7|22
1643348330000|2022-01-28 05:38:50|32028.5|31964.5|32029.2|31967.5|32029.2|31969.8|32024.5|31964.5|17
1643348340000|2022-01-28 05:39:00|32028.9|31965.9|32028.6|31967.5|32029.5|31968.4|32028.2|31965.9|18
1643348350000|2022-01-28 05:39:10|32029.8|31967.3|32029.3|31968.4|32032.6|31968.7|32027|31966.5|17
1643348360000|2022-01-28 05:39:20|32029.7|31968|32027.1|31966.8|32030.1|31968.8|32025.4|31965.2|34
1643348370000|2022-01-28 05:39:30|32027.5|31967.1|32027.8|31963|32028.5|31967.2|32025.2|31961.3|32
1643348380000|2022-01-28 05:39:40|32028.1|31962.8|32027.5|31967.9|32029.6|31968.1|32023.5|31962.6|34
1643348390000|2022-01-28 05:39:50|32028|31967.6|32031.2|31960.6|32033.5|31968.7|32024.9|31956|34
1643348400000|2022-01-28 05:40:00|32032|31961|32046.5|31951.8|32050.4|31963.1|32030.6|31947.1|38
1643348410000|2022-01-28 05:40:10|32043.4|31952.7|32040.6|31955.9|32052.3|31957.5|32038.6|31946.4|25
1643348420000|2022-01-28 05:40:20|32035.6|31961.4|32033.2|31964.8|32042.3|31964.8|32032.8|31952.7|29
1643348430000|2022-01-28 05:40:30|32038.8|31957.6|32036.1|31960.5|32038.8|31963.8|32031.1|31954.6|16
1643348440000|2022-01-28 05:40:40|32035.5|31957.7|32035.8|31961.9|32039.7|31968.3|32031.8|31955.3|26
1643348450000|2022-01-28 05:40:50|32034.9|31962.5|32032.2|31971.7|32034.9|31972.8|32030.7|31962.5|27
1643348460000|2022-01-28 05:41:00|32031.9|31971.3|32030.5|31963.8|32032.4|31972.7|32030|31963.1|24
1643348470000|2022-01-28 05:41:10|32029.9|31963.5|32029.6|31961.6|32032.6|31968.2|32026.5|31958.6|30
1643348480000|2022-01-28 05:41:20|32031.5|31956.5|32028.8|31962.7|32031.6|31963.5|32028.8|31956.5|18
1643348490000|2022-01-28 05:41:30|32029.8|31960.9|32028.8|31962.5|32029.9|31963.5|32027.2|31960.3|20
1643348500000|2022-01-28 05:41:40|32028.5|31968.5|32032.2|31957.6|32032.5|31968.5|32027.8|31957.4|11
1643348510000|2022-01-28 05:41:50|32033.9|31956.2|32030.8|31960.2|32033.9|31963.2|32029.8|31956.2|21
1643348520000|2022-01-28 05:42:00|32031|31962.5|32029.8|31959.9|32031|31967|32026.4|31959.9|24
1643348530000|2022-01-28 05:42:10|32029.5|31960.3|32030.4|31960.1|32030.7|31963.3|32028.8|31959|10
1643348540000|2022-01-28 05:42:20|32029.4|31962.3|32032.9|31958.2|32033.6|31967.3|32028.4|31958.2|23
1643348550000|2022-01-28 05:42:30|32033.8|31956.5|32032.2|31961.4|32033.8|31965.2|32029.8|31956.5|6
1643348560000|2022-01-28 05:42:40|32031.5|31962.4|32032.1|31958.9|32032.8|31962.4|32031|31957.9|17
1643348570000|2022-01-28 05:42:50|32031.7|31959.6|32028.1|31965.9|32031.7|31966.5|32027.6|31959.6|22
1643348580000|2022-01-28 05:43:00|32027.9|31965.7|32028.5|31963.5|32028.7|31968.1|32024.7|31963.5|13
1643348590000|2022-01-28 05:43:10|32028.3|31964.2|32030.9|31960.8|32031.2|31965.3|32028.3|31960.2|25
1643348600000|2022-01-28 05:43:20|32031|31960.3|32030.1|31962.8|32032.6|31968.6|32028|31958.4|21
1643348610000|2022-01-28 05:43:30|32029.1|31964.2|32031.3|31963.1|32032.7|31965.6|32029.1|31958.1|28
1643348620000|2022-01-28 05:43:40|32031.8|31962|32031.5|31963.7|32032.7|31967.1|32029.3|31960.1|16
1643348630000|2022-01-28 05:43:50|32032.5|31961.5|32031.6|31965.5|32032.5|31966.7|32030.1|31961|16
1643348640000|2022-01-28 05:44:00|32031.3|31965.2|32028.6|31962|32031.7|31969|32026.6|31951|23
1643348650000|2022-01-28 05:44:10|32030.2|31960|32028.8|31959.3|32030.4|31962.9|32027.2|31956.2|26
1643348660000|2022-01-28 05:44:20|32028.3|31959.5|32025.6|31960.4|32030.4|31963.1|32023.5|31958|16
1643348670000|2022-01-28 05:44:30|32026|31960|32026.6|31957.3|32026.6|31960.4|32025.1|31957.3|12
1643348680000|2022-01-28 05:44:40|32024.7|31959.5|32024.1|31965.4|32028.4|31965.4|32024.1|31954.5|15
1643348690000|2022-01-28 05:44:50|32021.6|31957.2|32023.6|31958.3|32027.1|31958.8|32021.6|31955|7
1643348700000|2022-01-28 05:45:00|32023.7|31960|32026.8|31957|32027.1|31961|32022.6|31953.4|9
1643348710000|2022-01-28 05:45:10|32025.1|31959.1|32027.8|31959.3|32029.4|31961.7|32025.1|31958.1|19
1643348720000|2022-01-28 05:45:20|32026.6|31961.9|32025.2|31962.7|32028.5|31964.6|32025.2|31959.2|15
1643348730000|2022-01-28 05:45:30|32025.6|31962|32026.6|31961.8|32027.6|31962.8|32025.6|31959.3|15
1643348740000|2022-01-28 05:45:40|32026.5|31962|32024.6|31960.6|32028.5|31963|32024.4|31956.4|20
1643348750000|2022-01-28 05:45:50|32024.8|31960.3|32031.7|31949.8|32032.4|31960.3|32024.6|31949.8|15
1643348760000|2022-01-28 05:46:00|32028.6|31955.1|32025.6|31961.4|32030.7|31964.6|32022.7|31951.4|21
1643348770000|2022-01-28 05:46:10|32026|31961|32024.9|31959|32028.9|31966.1|32022.5|31956.9|19
1643348780000|2022-01-28 05:46:20|32024.3|31960|32026.4|31953.7|32027.2|31961|32023.5|31953.1|15
1643348790000|2022-01-28 05:46:30|32026.6|31952.9|32021.6|31963.4|32027.1|31963.4|32021.6|31952.6|22
1643348800000|2022-01-28 05:46:40|32021.5|31962.7|32022.7|31958.9|32024.3|31963.6|32019|31956.3|19
1643348810000|2022-01-28 05:46:50|32025.3|31953.9|32023.1|31958.6|32025.3|31960.3|32022.7|31953.9|20
1643348820000|2022-01-28 05:47:00|32023.6|31957.5|32021.1|31961.5|32025.2|31961.5|32021.1|31956.5|20
1643348830000|2022-01-28 05:47:10|32022.8|31957.6|32023.8|31956.2|32024.4|31958.3|32022.3|31955.1|18
1643348840000|2022-01-28 05:47:20|32021.3|31956.9|32025.2|31950.1|32026.1|31960.8|32021.3|31950.1|16
1643348850000|2022-01-28 05:47:30|32022.5|31956.9|32022|31956.8|32022.6|31960.2|32019.3|31953.3|18
1643348860000|2022-01-28 05:47:40|32026.1|31957.2|32025.4|31951.6|32027.2|31957.8|32024.5|31948.8|14
1643348870000|2022-01-28 05:47:50|32025.2|31953.1|32025.5|31953.3|32026.4|31954.1|32024.9|31949.9|14
1643348880000|2022-01-28 05:48:00|32025.6|31952.4|32027|31950.7|32027|31952.7|32024.3|31948.2|11
1643348890000|2022-01-28 05:48:10|32027.9|31954.4|32022.9|31954.1|32027.9|31963.2|32017.6|31953.2|22
1643348900000|2022-01-28 05:48:20|32022.6|31955|32021.4|31956.7|32026.5|31961.7|32020.7|31948.1|18
1643348910000|2022-01-28 05:48:30|32025|31948.8|32024.5|31952.4|32025.8|31957.8|32022.8|31945.1|14
1643348920000|2022-01-28 05:48:40|32023.3|31954.6|32021.8|31958.7|32023.8|31958.7|32021.8|31953.4|7
1643348930000|2022-01-28 05:48:50|32024.5|31952.1|32024.9|31949.2|32027.7|31955.9|32020.4|31943.3|12
1643348940000|2022-01-28 05:49:00|32024.7|31948.1|32022.5|31952.5|32025.4|31956.1|32020.8|31948.1|20
1643348950000|2022-01-28 05:49:10|32022.9|31952.9|32020.9|31954.7|32022.9|31955|32020.4|31951|9
1643348960000|2022-01-28 05:49:20|32021|31955.1|32020|31958.9|32025.4|31958.9|32020|31951.3|16
1643348970000|2022-01-28 05:49:30|32022.4|31954.2|32021.8|31952.3|32023.2|31957.5|32018.9|31949.7|10
1643348980000|2022-01-28 05:49:40|32022.1|31952.2|32024.8|31951.2|32026.1|31957.3|32021.9|31949.7|17
1643348990000|2022-01-28 05:49:50|32021.7|31953.1|32020.2|31956.7|32024|31957.4|32019.2|31948.1|21
1643349000000|2022-01-28 05:50:00|32021.5|31953.1|32021.3|31952.7|32022.9|31957.2|32019.2|31950.5|18
1643349010000|2022-01-28 05:50:10|32018.9|31952.6|32017.6|31956.8|32020.7|31956.8|32016.3|31948.5|18
1643349020000|2022-01-28 05:50:20|32018.3|31954.6|32017.5|31956|32021.6|31956|32017.5|31947.1|9
1643349030000|2022-01-28 05:50:30|32017.7|31955.6|32021.2|31953.2|32021.2|31955.6|32017.7|31948.6|10
1643349040000|2022-01-28 05:50:40|32023|31946.8|32022.2|31948.1|32023|31953.8|32019.8|31946.8|10
1643349050000|2022-01-28 05:50:50|32021|31951.3|32020.8|31950.3|32022.6|31954.2|32018.7|31947.8|15
1643349060000|2022-01-28 05:51:00|32018.3|31954.9|32022.2|31944.8|32022.9|31954.9|32018.3|31943.4|12
1643349070000|2022-01-28 05:51:10|32021|31946.9|32019.9|31946.6|32021.5|31959.7|32016.2|31945.9|20
1643349080000|2022-01-28 05:51:20|32019.5|31947.3|32018.9|31953.4|32021.4|31954.1|32015.7|31944.9|21
1643349090000|2022-01-28 05:51:30|32020.1|31951|32020.2|31949|32021.8|31953.1|32018.7|31947.8|15
1643349100000|2022-01-28 05:51:40|32020.6|31948.4|32019.2|31951.2|32021.2|31951.2|32018.8|31947.1|16
1643349110000|2022-01-28 05:51:50|32018.9|31951.5|32017.5|31952.6|32021.5|31952.6|32017.3|31945.1|16
1643349120000|2022-01-28 05:52:00|32017.9|31951.2|32018.3|31953.5|32018.7|31953.5|32017.9|31951.2|4
1643349130000|2022-01-28 05:52:10|32017.7|31954.7|32018.9|31951.3|32022.1|31958.4|32015.8|31943.8|16
1643349140000|2022-01-28 05:52:20|32022.6|31943.3|32021.9|31943.2|32023.8|31951.4|32018.9|31939.3|13
1643349150000|2022-01-28 05:52:30|32022.8|31941.5|32021.2|31947.9|32022.8|31952.1|32019.5|31941.5|13
1643349160000|2022-01-28 05:52:40|32021.5|31947.5|32017.6|31950.7|32021.5|31953.4|32016.1|31945.8|21
1643349170000|2022-01-28 05:52:50|32017.1|31951.4|32018.8|31950.7|32019.7|31954.3|32015.9|31947.2|19
1643349180000|2022-01-28 05:53:00|32019.6|31948.7|32019.8|31947.1|32020|31957.8|32014.9|31947.1|23
1643349190000|2022-01-28 05:53:10|32020.3|31947.6|32017.3|31953.8|32020.3|31953.8|32017.2|31947.6|8
1643349200000|2022-01-28 05:53:20|32019.5|31949.9|32020.9|31942.1|32020.9|31950.2|32017.1|31942.1|5
1643349210000|2022-01-28 05:53:30|32019|31946|32020.1|31950.8|32021.4|31953.3|32015.1|31946|14
1643349220000|2022-01-28 05:53:40|32022.6|31942.9|32019.9|31949.8|32022.6|31954.7|32017.3|31942.9|20
1643349230000|2022-01-28 05:53:50|32020.3|31949.2|32018.6|31952.6|32020.4|31955.3|32016|31948.8|17
1643349240000|2022-01-28 05:54:00|32018.3|31952.1|32018.1|31952.3|32020.1|31953.2|32018.1|31950.3|15
1643349250000|2022-01-28 05:54:10|32018|31952.2|32019.5|31959.3|32021.8|31959.3|32016.5|31948|14
1643349260000|2022-01-28 05:54:20|32021.8|31959.9|32021.3|31959.8|32021.8|31959.9|32019.3|31959.8|5
1643349270000|2022-01-28 05:54:30|32020.8|31959.5|32017.4|31961.2|32024.7|31962.3|32015|31957.6|16
1643349280000|2022-01-28 05:54:40|32017.9|31959.6|32020.3|31960.4|32025|31960.4|32017.6|31959.6|8
1643349290000|2022-01-28 05:54:50|32021|31960|32022.6|31960.1|32023.6|31960.3|32019|31959.9|8
1643349300000|2022-01-28 05:55:00|32021.3|31960.2|32018.2|31960.5|32022.6|31962|32015.3|31958.4|18
1643349310000|2022-01-28 05:55:10|32016.9|31960.2|32019.3|31958.7|32020.1|31961.6|32014.7|31958.1|24
1643349320000|2022-01-28 05:55:20|32019.9|31958.9|32018.4|31958|32020.1|31959.5|32016.9|31957.4|16
1643349330000|2022-01-28 05:55:30|32018.7|31958.2|32016.6|31958.2|32018.7|31958.4|32016.6|31958|7
1643349340000|2022-01-28 05:55:40|32016.1|31956.9|32018|31957.2|32020.2|31957.2|32016.1|31956.9|6
1643349350000|2022-01-28 05:55:50|32017.9|31957.1|32018.2|31958.5|32018.2|31958.5|32012.8|31957.1|11
1643349360000|2022-01-28 05:56:00|32018.6|31958.7|32015.8|31957.6|32020|31958.8|32014.3|31956.7|15
1643349370000|2022-01-28 05:56:10|32016.4|31957.7|32017.5|31957.4|32019|31959.5|32012.8|31957.4|18
1643349380000|2022-01-28 05:56:20|32016.6|31957.9|32021.2|31958.6|32021.9|31961.1|32015.4|31957.3|28
1643349390000|2022-01-28 05:56:30|32020.7|31958.5|32021.3|31959.8|32022.1|31959.8|32018.1|31958.5|14
1643349400000|2022-01-28 05:56:40|32020.6|31959.7|32020.4|31960.7|32021.5|31961.2|32018|31958|20
1643349410000|2022-01-28 05:56:50|32019.7|31961|32021.1|31961|32021.5|31961.1|32019.7|31960.8|6
1643349420000|2022-01-28 05:57:00|32020.4|31960.8|32019.6|31960|32022.9|31960.8|32018.5|31957.6|13
1643349430000|2022-01-28 05:57:10|32022.8|31959.8|32017.3|31960.3|32022.8|31960.6|32016.5|31959.5|16
1643349440000|2022-01-28 05:57:20|32017.5|31960.4|32017.5|31958.1|32017.5|31960.4|32014.6|31955.9|22
1643349450000|2022-01-28 05:57:30|32017.6|31958.4|32016.7|31958.2|32017.6|31959|32013.2|31957.4|16
1643349460000|2022-01-28 05:57:40|32015.6|31958.1|32017.6|31958.2|32018.2|31960|32015.6|31955.7|30
1643349470000|2022-01-28 05:57:50|32017.2|31959.2|32017.9|31959.1|32018.9|31959.2|32016.6|31956.9|33
1643349480000|2022-01-28 05:58:00|32018|31958.6|32016.8|31959.1|32018.8|31959.7|32014.9|31955.9|29
1643349490000|2022-01-28 05:58:10|32017.1|31959.2|32015.9|31957.8|32018.2|31959.7|32015.6|31956.2|23
1643349500000|2022-01-28 05:58:20|32015.7|31958.5|32017|31958.6|32020.8|31960.9|32014.7|31956.5|18
1643349510000|2022-01-28 05:58:30|32017.2|31959.4|32018.2|31959.4|32018.9|31959.6|32016.8|31958.8|15
1643349520000|2022-01-28 05:58:40|32018.4|31959.6|32018.1|31959|32018.4|31959.8|32016.5|31959|7
1643349530000|2022-01-28 05:58:50|32018|31959.3|32016.1|31960|32019.4|31960.9|32015.8|31959.3|7
1643349540000|2022-01-28 05:59:00|32018.1|31960.1|32019.3|31957.5|32019.8|31960.1|32018|31955|12
1643349550000|2022-01-28 05:59:10|32018.7|31957.8|32018.6|31957.7|32019.6|31958.6|32018.4|31956.9|21
1643349560000|2022-01-28 05:59:20|32018.1|31957.5|32019.1|31955.8|32020.5|31957.6|32018.1|31955.8|18
1643349570000|2022-01-28 05:59:30|32017.7|31952.5|32017|31957.5|32019.8|31958.3|32017|31952.5|14
1643349580000|2022-01-28 05:59:40|32019|31957.6|32018.2|31957.8|32019.2|31958.2|32017.4|31957.3|17
1643349590000|2022-01-28 05:59:50|32017.8|31957.2|32017.8|31958.2|32019|31960.9|32013.7|31956.3|25
1643349600000|2022-01-28 06:00:00|32017.3|31957.7|32012.8|31959.8|32018.6|31963.4|32010.3|31957.7|26
1643349610000|2022-01-28 06:00:10|32012.9|31959.9|32010.2|31960.2|32015.6|31961.9|32009.5|31957.4|31
1643349620000|2022-01-28 06:00:20|32010.9|31960.4|32009.3|31959.3|32011.5|31960.9|32009|31958.5|25
1643349630000|2022-01-28 06:00:30|32009.5|31959.5|32012.1|31957.3|32014.9|31959.5|32008.4|31955.4|21
1643349640000|2022-01-28 06:00:40|32011.4|31957.2|32010.6|31958.6|32011.5|31959.4|32008.6|31956.8|14
1643349650000|2022-01-28 06:00:50|32010.7|31958.4|32010.7|31957.5|32012.6|31958.4|32010.4|31957.3|14
1643349660000|2022-01-28 06:01:00|32009.3|31958.6|32012.6|31959.4|32014.3|31959.6|32007.8|31957.2|25
1643349670000|2022-01-28 06:01:10|32013.1|31959.1|32011.1|31958.9|32013.1|31959.7|32011.1|31958.7|18
1643349680000|2022-01-28 06:01:20|32011.3|31958.7|32010.3|31960.3|32011.6|31960.6|32010.1|31957.9|14
1643349690000|2022-01-28 06:01:30|32009.9|31959.9|32010.4|31960.2|32011.1|31961|32009.9|31959.6|15
1643349700000|2022-01-28 06:01:40|32010.3|31960.4|32012.6|31958.5|32013|31960.6|32010.2|31958.5|13
1643349710000|2022-01-28 06:01:50|32012.5|31958.8|32011.1|31959.7|32014.7|31962.2|32010.6|31958.5|18
1643349720000|2022-01-28 06:02:00|32012.1|31957.3|32014|31960.2|32014|31960.2|32011.7|31957.2|14
1643349730000|2022-01-28 06:02:10|32014.4|31959.8|32010.1|31959.9|32014.4|31961.1|32010.1|31958.7|27
1643349740000|2022-01-28 06:02:20|32010.2|31959.8|32008.9|31958.9|32010.6|31960.6|32007.7|31957|24
1643349750000|2022-01-28 06:02:30|32009.4|31958.6|32008.9|31958.6|32010|31959|32008.5|31957.9|20
1643349760000|2022-01-28 06:02:40|32009|31959|32010.4|31960.4|32011.6|31960.4|32007.7|31957.7|15
1643349770000|2022-01-28 06:02:50|32011.6|31960.7|32010.8|31958.6|32011.6|31960.7|32008.5|31957.9|24
1643349780000|2022-01-28 06:03:00|32010.5|31957.8|32010.3|31958.9|32011.1|31959.9|32008.6|31957.6|18
1643349790000|2022-01-28 06:03:10|32010.1|31959|32013|31957.5|32013.2|31959.6|32010.1|31957.5|17
1643349800000|2022-01-28 06:03:20|32012.4|31958.1|32010.7|31958.8|32012.4|31959.3|32010.6|31957.4|9
1643349810000|2022-01-28 06:03:30|32011|31958.9|32017.4|31956.7|32017.4|31959.3|32009.5|31956.7|10
1643349820000|2022-01-28 06:03:40|32015.4|31955.9|32010|31959.1|32015.4|31960.1|32007.8|31955.9|23
1643349830000|2022-01-28 06:03:50|32010.8|31958.6|32011.5|31958.6|32011.5|31959.6|32009|31958.2|24
1643349840000|2022-01-28 06:04:00|32011.3|31958.1|32009.1|31958.2|32011.3|31958.9|32008.7|31957.7|17
1643349850000|2022-01-28 06:04:10|32009.5|31958.1|32010.6|31960.6|32010.9|31960.7|32009|31958.1|11
1643349860000|2022-01-28 06:04:20|32010.5|31960.5|32012.7|31958.5|32012.7|31960.5|32009.6|31958.5|18
1643349870000|2022-01-28 06:04:30|32012.1|31958.1|32011.5|31960.8|32012.5|31960.8|32009.6|31957.7|24
1643349880000|2022-01-28 06:04:40|32011.4|31960.7|32010.5|31960.1|32011.7|31961.5|32010.5|31959|19
1643349890000|2022-01-28 06:04:50|32010.8|31960|32013.7|31958.2|32014.6|31961.1|32010.7|31958.2|22
1643349900000|2022-01-28 06:05:00|32013.1|31959.1|32012.4|31958.3|32013.8|31959.1|32011|31957.6|25
1643349910000|2022-01-28 06:05:10|32012.1|31958.1|32008.6|31957|32012.1|31958.8|32008|31957|18
1643349920000|2022-01-28 06:05:20|32008.2|31957.7|32011.6|31958.1|32013.4|31959.2|32008.2|31957|15
1643349930000|2022-01-28 06:05:30|32012.1|31957.4|32014.3|31959.1|32014.3|31960|32011.6|31957.3|18
1643349940000|2022-01-28 06:05:40|32014.2|31958.9|32014.1|31958.8|32014.3|31961|32012.4|31958.8|13
1643349950000|2022-01-28 06:05:50|32013.5|31958.9|32011.8|31960.8|32013.5|31961.5|32010.4|31958.9|29
1643349960000|2022-01-28 06:06:00|32012|31960.9|32013.4|31961.4|32013.9|31962.3|32011.5|31960.6|26
1643349970000|2022-01-28 06:06:10|32013|31961.5|32014.4|31959.2|32016.2|31961.5|32012.9|31958.8|15
1643349980000|2022-01-28 06:06:20|32014.5|31959.3|32011.8|31959.2|32014.5|31961.9|32011.8|31959.2|14
1643349990000|2022-01-28 06:06:30|32012.3|31959.7|32011.6|31961.6|32012.3|31961.8|32011.2|31958.1|18
1643350000000|2022-01-28 06:06:40|32011.5|31961.5|32013.6|31963.6|32014.9|31963.6|32011.5|31960.7|19
1643350010000|2022-01-28 06:06:50|32012.5|31961.8|32013.6|31963.2|32014.7|31963.7|32012.5|31961.8|19
1643350020000|2022-01-28 06:07:00|32013.8|31963.6|32015.8|31962.8|32016|31963.8|32013.5|31961.6|21
1643350030000|2022-01-28 06:07:10|32015.7|31962.5|32015.5|31964.2|32017.3|31964.3|32014.7|31962|25
1643350040000|2022-01-28 06:07:20|32015.4|31964.1|32017.1|31964.5|32017.1|31964.7|32014.3|31963|16
1643350050000|2022-01-28 06:07:30|32016.8|31964.4|32016|31964.6|32017.5|31965.3|32014.8|31963.6|27
1643350060000|2022-01-28 06:07:40|32015.8|31964.7|32017.3|31964.7|32018.3|31965.3|32014.9|31962.5|17
1643350070000|2022-01-28 06:07:50|32016.3|31964.8|32015.9|31965.9|32018.6|31966.7|32015.9|31963.1|24
1643350080000|2022-01-28 06:08:00|32016.3|31964.7|32015.9|31965.6|32017.6|31966.1|32015.9|31963.8|20
1643350090000|2022-01-28 06:08:10|32022.1|31965|32018|31964.2|32022.1|31966.1|32016.2|31962.4|12
1643350100000|2022-01-28 06:08:20|32018.1|31964.3|32015.7|31963.1|32018.8|31965.2|32015.4|31963.1|13
1643350110000|2022-01-28 06:08:30|32016.1|31963.3|32013.8|31963.8|32020.5|31963.8|32013.4|31962.7|19
1643350120000|2022-01-28 06:08:40|32013.3|31963.3|32013.8|31963.8|32014.4|31964.4|32013.3|31962.2|18
1643350130000|2022-01-28 06:08:50|32013.7|31963.6|32016.1|31962|32018.8|31963.6|32013.6|31962|22
1643350140000|2022-01-28 06:09:00|32016.4|31961.9|32016.8|31962.1|32016.8|31962.1|32016.2|31961.4|10
1643350150000|2022-01-28 06:09:10|32016.9|31962|32017.3|31961|32018.8|31962.2|32014.5|31960.8|20
1643350160000|2022-01-28 06:09:20|32017.6|31961.1|32013.8|31962.1|32017.6|31963.6|32013.2|31961.1|12
1643350170000|2022-01-28 06:09:30|32013.4|31962.6|32014.4|31963.8|32020.3|31963.8|32012.2|31961.3|21
1643350180000|2022-01-28 06:09:40|32014.1|31963.3|32013.5|31963.5|32014.4|31963.8|32013.2|31962.3|12
1643350190000|2022-01-28 06:09:50|32014.2|31963.3|32013.7|31962.1|32017.3|31963.6|32013.7|31960.7|12
1643350200000|2022-01-28 06:10:00|32014.4|31962.7|32014.1|31963.6|32015.6|31963.7|32010.3|31959.9|32
1643350210000|2022-01-28 06:10:10|32014.2|31963.5|32012.8|31962.1|32015.2|31963.9|32012.8|31960.8|29
1643350220000|2022-01-28 06:10:20|32013.2|31962.5|32014.6|31961.6|32014.6|31963.2|32012.7|31961.6|13
1643350230000|2022-01-28 06:10:30|32014.1|31962.7|32013.3|31963|32015.8|31963.4|32013.3|31961.9|18
1643350240000|2022-01-28 06:10:40|32013.8|31962.3|32013.9|31962.3|32014.5|31963.5|32013.5|31961.8|17
1643350250000|2022-01-28 06:10:50|32017.3|31961.1|32015.4|31965.4|32017.3|31965.4|32014.4|31961|21
1643350260000|2022-01-28 06:11:00|32016|31963.6|32016|31966|32017.3|31966.5|32015.7|31963.6|23
1643350270000|2022-01-28 06:11:10|32016.4|31966.4|32017.5|31963.7|32017.9|31966.4|32015.7|31963|23
1643350280000|2022-01-28 06:11:20|32016.3|31964.1|32016.6|31965.2|32019.9|31965.3|32014.6|31960.8|18
1643350290000|2022-01-28 06:11:30|32017|31964.3|32017.7|31967.7|32022.7|31968|32015.8|31963.1|29
1643350300000|2022-01-28 06:11:40|32018.4|31967.1|32020.5|31965.3|32020.6|31967.6|32016.4|31965.3|25
1643350310000|2022-01-28 06:11:50|32019.2|31966.9|32019.8|31965.3|32021|31967.6|32018|31965.2|17
1643350320000|2022-01-28 06:12:00|32019.2|31965.6|32017.8|31966.2|32019.8|31966.2|32017.6|31964.2|16
1643350330000|2022-01-28 06:12:10|32017.9|31966.3|32020.9|31964.7|32021|31966.7|32017.9|31964.4|15
1643350340000|2022-01-28 06:12:20|32018.3|31964.8|32018.9|31966.4|32019|31968.3|32017.6|31964.8|14
1643350350000|2022-01-28 06:12:30|32018.7|31966.7|32021.1|31965.3|32021.9|31967.5|32018.6|31964.8|13
1643350360000|2022-01-28 06:12:40|32021.5|31965.4|32018.7|31966.7|32022.2|31966.7|32018.7|31964.2|12
1643350370000|2022-01-28 06:12:50|32019.6|31967.8|32020.4|31966.8|32021.9|31968.3|32019.1|31966.7|22
1643350380000|2022-01-28 06:13:00|32020.8|31966.2|32021.1|31966.9|32022.3|31969.1|32020|31965.6|20
1643350390000|2022-01-28 06:13:10|32020.7|31967.5|32020.3|31967.5|32022.4|31969.4|32019|31965.7|24
1643350400000|2022-01-28 06:13:20|32020|31967.8|32017.9|31967.6|32020.7|31968.4|32017.7|31966.4|26
1643350410000|2022-01-28 06:13:30|32018.3|31967.3|32023.2|31963.2|32023.2|31968|32017.9|31963.2|27
1643350420000|2022-01-28 06:13:40|32022|31965|32020.1|31966|32023|31966|32019.8|31962.3|6
1643350430000|2022-01-28 06:13:50|32020.4|31965.7|32019.1|31967|32020.4|31967|32017.2|31964.9|25
1643350440000|2022-01-28 06:14:00|32019.4|31967.1|32020.1|31968.9|32024.2|31968.9|32018.9|31964.4|34
1643350450000|2022-01-28 06:14:10|32020.8|31968.2|32018|31963.5|32020.8|31968.2|32017.2|31962.4|32
1643350460000|2022-01-28 06:14:20|32018.1|31963.7|32018.8|31965.1|32019.5|31966|32016.4|31963.1|31
1643350470000|2022-01-28 06:14:30|32018|31965.6|32017.3|31965.3|32018.6|31966.1|32017.1|31964.3|27
1643350480000|2022-01-28 06:14:40|32017.5|31964.9|32018|31966.2|32019.1|31966.3|32016.6|31964.4|25
1643350490000|2022-01-28 06:14:50|32018.3|31965.9|32018.2|31965.2|32019.1|31965.9|32017.8|31963.6|18
1643350500000|2022-01-28 06:15:00|32018.9|31965.6|32019.5|31966.3|32019.6|31966.3|32017.5|31964|26
1643350510000|2022-01-28 06:15:10|32019.2|31966.1|32018.8|31964.8|32022.7|31967.6|32017.5|31964.1|23
1643350520000|2022-01-28 06:15:20|32019.5|31963.5|32018.4|31963|32020|31963.5|32018.3|31962.9|8
1643350530000|2022-01-28 06:15:30|32022.1|31963.2|32019.4|31965.8|32022.1|31966.7|32019.1|31962.8|13
1643350540000|2022-01-28 06:15:40|32019.3|31964.6|32017|31963.5|32019.3|31966.9|32017|31963.5|12
1643350550000|2022-01-28 06:15:50|32017.3|31963.6|32017.9|31962.7|32020.2|31964.9|32016.8|31961.8|22
1643350560000|2022-01-28 06:16:00|32017.6|31962.4|32014.9|31963.8|32019.1|31965|32014.9|31960.3|24
1643350570000|2022-01-28 06:16:10|32015.1|31962.7|32015.1|31962.3|32015.9|31963|32013.6|31960.4|18
1643350580000|2022-01-28 06:16:20|32015.4|31962|32016.7|31962.5|32017.1|31963.5|32014|31961.3|14
1643350590000|2022-01-28 06:16:30|32016.5|31962.3|32014.9|31961.8|32016.5|31963.3|32014.9|31960.7|13
1643350600000|2022-01-28 06:16:40|32015.1|31960.9|32015.1|31961.3|32015.7|31962.1|32015.1|31960.9|7
1643350610000|2022-01-28 06:16:50|32015.5|31960.8|32019.9|31960|32019.9|31962|32012.6|31959|17
1643350620000|2022-01-28 06:17:00|32017.5|31957.4|32013.8|31961.8|32019.8|31962.6|32012.9|31957.4|15
1643350630000|2022-01-28 06:17:10|32014|31961.3|32017.8|31961.9|32019.4|31962.5|32014|31960|12
1643350640000|2022-01-28 06:17:20|32016.9|31960.8|32014|31958.5|32017.2|31961.5|32012|31957.3|26
1643350650000|2022-01-28 06:17:30|32013.8|31958.4|32012.3|31959.6|32014.5|31960.6|32011.6|31957.7|21
1643350660000|2022-01-28 06:17:40|32012.6|31959.1|32012.8|31958.3|32014.5|31959.1|32011.8|31958|17
1643350670000|2022-01-28 06:17:50|32013.8|31960.2|32011.7|31958.6|32014|31960.2|32011.7|31957.5|15
1643350680000|2022-01-28 06:18:00|32011.8|31958.8|32012.2|31957.7|32014.7|31960|32010.8|31957.7|12
1643350690000|2022-01-28 06:18:10|32011|31957.9|32010.7|31960.6|32012.4|31960.6|32009.8|31957.2|18
1643350700000|2022-01-28 06:18:20|32010.8|31960.7|32012.6|31959.9|32013.3|31961.4|32010.8|31958.7|19
1643350710000|2022-01-28 06:18:30|32012.2|31959.4|32011.7|31958.6|32015.3|31960.5|32011.4|31958|23
1643350720000|2022-01-28 06:18:40|32012.8|31958.2|32011.9|31958.8|32012.8|31960.2|32010.2|31958.2|14
1643350730000|2022-01-28 06:18:50|32014.4|31959.8|32015.7|31960.1|32016.1|31961.8|32013.1|31958.7|24
1643350740000|2022-01-28 06:19:00|32015.4|31960.5|32012.2|31957.9|32015.4|31960.5|32011.9|31957.3|24
1643350750000|2022-01-28 06:19:10|32011.9|31957.7|32013.7|31955.2|32014.9|31957.7|32011.9|31954.9|9
1643350760000|2022-01-28 06:19:20|32013.9|31956.2|32013|31956.2|32013.9|31957.3|32012.4|31955.2|11
1643350770000|2022-01-28 06:19:30|32011.9|31957.8|32011|31958.3|32013.9|31959|32011|31955.3|20
1643350780000|2022-01-28 06:19:40|32011.4|31957.9|32012.1|31956.5|32012.1|31958.6|32010.1|31956.5|17
1643350790000|2022-01-28 06:19:50|32012.2|31956.1|32014.3|31956.9|32015.9|31958.3|32012.2|31955.9|19
1643350800000|2022-01-28 06:20:00|32014.5|31956.8|32013.1|31957.2|32014.5|31958.3|32012.7|31956.4|21
1643350810000|2022-01-28 06:20:10|32013|31956.5|32012.2|31959.1|32018.2|31961.5|32011.4|31953.1|19
1643350820000|2022-01-28 06:20:20|32012.6|31954.7|32014.2|31960.5|32015.8|31960.9|32012.6|31954.7|17
1643350830000|2022-01-28 06:20:30|32014.1|31960.7|32014.8|31960.1|32014.9|31960.7|32014.1|31958.9|8
1643350840000|2022-01-28 06:20:40|32014.7|31960.8|32014.8|31958|32015.7|31961.1|32013.6|31957.8|18
1643350850000|2022-01-28 06:20:50|32014.2|31958.7|32015.5|31962.2|32016.2|31962.5|32013.5|31958.2|23
1643350860000|2022-01-28 06:21:00|32015.9|31961.5|32012.8|31959.6|32016.2|31961.8|32012.8|31959.1|24
1643350870000|2022-01-28 06:21:10|32012.7|31959.4|32015.6|31957.2|32017|31959.4|32012.7|31955.4|14
1643350880000|2022-01-28 06:21:20|32015.7|31957.1|32015.7|31956.4|32015.8|31957.1|32015.2|31955.5|9
1643350890000|2022-01-28 06:21:30|32015.8|31956.9|32012|31958.7|32015.8|31958.7|32011.7|31955.6|12
1643350900000|2022-01-28 06:21:40|32012.1|31957.9|32012|31957.9|32016.7|31957.9|32012|31954.6|18
1643350910000|2022-01-28 06:21:50|32012.5|31957.4|32013.8|31956|32013.9|31957.4|32012.5|31955.7|9
1643350920000|2022-01-28 06:22:00|32013.9|31956.2|32013.8|31958.1|32015.5|31958.1|32013.8|31956.2|10
1643350930000|2022-01-28 06:22:10|32013.9|31958.4|32013.8|31957.8|32017.2|31958.7|32012.5|31954.7|15
1643350940000|2022-01-28 06:22:20|32013.1|31958.4|32013.7|31957.3|32014.3|31958.4|32013.1|31956.2|8
1643350950000|2022-01-28 06:22:30|32013.2|31957.5|32015.5|31955.2|32017.3|31957.9|32012.4|31955.2|5
1643350960000|2022-01-28 06:22:40|32015.7|31956.2|32014.2|31957.2|32015.7|31958.9|32013.7|31956.2|7
1643350970000|2022-01-28 06:22:50|32014.7|31956.5|32021.2|31962.3|32021.7|31964.4|32013.8|31956.5|22
1643350980000|2022-01-28 06:23:00|32020.9|31962|32019.9|31962.9|32021|31965.2|32018.1|31962|21
1643350990000|2022-01-28 06:23:10|32020|31963|32020|31963.4|32020.7|31965.7|32017.9|31962.9|12
1643351000000|2022-01-28 06:23:20|32019.2|31966|32021.8|31965|32026.1|31968.2|32019.2|31963.7|20
1643351010000|2022-01-28 06:23:30|32021|31964.9|32018.7|31967.9|32022.7|31968.5|32018.5|31964.1|16
1643351020000|2022-01-28 06:23:40|32021.9|31966.7|32019.6|31965.2|32021.9|31966.9|32019.3|31965|16
1643351030000|2022-01-28 06:23:50|32019.1|31964.4|32019.7|31965.5|32019.7|31965.8|32018.5|31963.8|8
1643351040000|2022-01-28 06:24:00|32023.2|31965.1|32019.3|31967.9|32023.2|31968.3|32019|31964.2|10
1643351050000|2022-01-28 06:24:10|32019.7|31967.2|32020.8|31966.7|32021.7|31967.2|32019.7|31964.9|11
1643351060000|2022-01-28 06:24:20|32020.5|31966.9|32021.9|31963.3|32022.4|31967.6|32019.1|31963.3|14
1643351070000|2022-01-28 06:24:30|32018.7|31967.6|32020.9|31965.2|32021|31967.6|32018.7|31965.2|14
1643351080000|2022-01-28 06:24:40|32020.8|31965.6|32018.1|31966.3|32021|31967.4|32017.6|31964.9|18
1643351090000|2022-01-28 06:24:50|32016.5|31966.5|32022.3|31965.2|32023.3|31966.5|32016.5|31963.5|13
1643351100000|2022-01-28 06:25:00|32028.4|31962.2|32022.2|31966.7|32028.4|31968.4|32019.9|31962.2|25
1643351110000|2022-01-28 06:25:10|32023.1|31966|32020.6|31967.2|32024.2|31968.8|32019.1|31964.9|27
1643351120000|2022-01-28 06:25:20|32020|31966.1|32020.5|31966.2|32020.6|31966.6|32020|31965.8|9
1643351130000|2022-01-28 06:25:30|32020.3|31966.6|32022.4|31967.8|32023.2|31968.2|32018.1|31964.6|23
1643351140000|2022-01-28 06:25:40|32021.7|31967.2|32021.7|31966.4|32025|31967.3|32021.4|31965|14
1643351150000|2022-01-28 06:25:50|32022|31966|32022.9|31965|32023.7|31966|32022|31964.8|10
1643351160000|2022-01-28 06:26:00|32023|31964.9|32011.9|31961.9|32023.2|31967|32011.1|31961.1|28
1643351170000|2022-01-28 06:26:10|32011.8|31961.8|32009|31959|32013.6|31963.6|32009|31959|16
1643351180000|2022-01-28 06:26:20|32010.5|31960.5|32010.1|31960.1|32010.6|31960.6|32009.2|31959.2|12
1643351190000|2022-01-28 06:26:30|32009.6|31959.6|32007.8|31957.8|32010.1|31960.1|32007.2|31957.2|24
1643351200000|2022-01-28 06:26:40|32007.6|31957.6|32008.6|31958.6|32008.9|31958.9|32007.5|31957.5|20
1643351210000|2022-01-28 06:26:50|32009.1|31959.1|32010.4|31960.4|32010.5|31960.5|32008.9|31958.9|15
1643351220000|2022-01-28 06:27:00|32010.7|31960.7|32010.4|31960.4|32011.7|31961.7|32010.2|31960.2|17
1643351230000|2022-01-28 06:27:10|32010.5|31960.5|32011.6|31961.6|32011.6|31961.6|32010.3|31960.3|10
1643351240000|2022-01-28 06:27:20|32011|31961|32010.3|31960.3|32011.3|31961.3|32010.3|31960.3|10
1643351250000|2022-01-28 06:27:30|32004.3|31954.3|32008|31958|32008.5|31958.3|32004.3|31954.3|29
1643351260000|2022-01-28 06:27:40|32007.1|31957.1|32006.9|31956.9|32007.3|31957.3|32006.9|31956.9|5
1643351270000|2022-01-28 06:27:50|32006.6|31956.6|32008.7|31958.7|32009.4|31959.4|32006.6|31956.6|15
1643351280000|2022-01-28 06:28:00|32009.1|31959.1|32008|31958|32009.1|31959.1|32008|31958|9
1643351290000|2022-01-28 06:28:10|32007.6|31957.6|32007.9|31957.9|32008.2|31958.2|32007.3|31957.3|12
1643351300000|2022-01-28 06:28:20|32008|31958|32008.1|31958.1|32008.4|31958.4|32006.8|31956.8|13
1643351310000|2022-01-28 06:28:30|32008.3|31958.3|32007.2|31957.2|32008.4|31958.4|32006.9|31956.9|18
1643351320000|2022-01-28 06:28:40|32007.6|31957.6|32006.6|31956.6|32007.8|31957.8|32005|31955|14
1643351330000|2022-01-28 06:28:50|32006.3|31956.3|32007.4|31957.4|32007.4|31957.4|32006|31956|18
1643351340000|2022-01-28 06:29:00|32007.9|31957.9|32007.4|31957.4|32008|31958|32007|31957|17
1643351350000|2022-01-28 06:29:10|32008.1|31958.1|32006.8|31956.8|32008.2|31958.2|32006.7|31956.7|8
1643351360000|2022-01-28 06:29:20|32007.7|31957.7|32006.6|31956.6|32008|31958|32006.5|31956.5|16
1643351370000|2022-01-28 06:29:30|32006.3|31956.3|32007|31957|32007|31957|32005.3|31955.3|18
1643351380000|2022-01-28 06:29:40|32006.7|31956.7|32004.7|31954.7|32006.9|31956.9|32004.7|31954.7|23
1643351390000|2022-01-28 06:29:50|32004.9|31954.9|32005.6|31955.6|32006.1|31956.1|32004.9|31954.9|11
1643351400000|2022-01-28 06:30:00|32005.5|31955.5|32004|31954|32009.7|31957.1|32001.7|31951.7|35
1643351410000|2022-01-28 06:30:10|32003.8|31953.8|32004.1|31954.1|32004.5|31954.5|32003.3|31953.3|25
1643351420000|2022-01-28 06:30:20|32004.3|31954.3|32004.3|31954.3|32004.5|31954.5|32003.4|31953.4|8
1643351430000|2022-01-28 06:30:30|32003.6|31953.6|32006.4|31956.4|32006.6|31956.6|32003.6|31953.6|16
1643351440000|2022-01-28 06:30:40|32006.3|31956.3|32005.5|31955.5|32006.3|31956.3|32005.4|31955.4|11
1643351450000|2022-01-28 06:30:50|32005.3|31955.3|32008.5|31958.5|32008.5|31958.5|32005.3|31955.3|15
1643351460000|2022-01-28 06:31:00|32009.6|31959.6|32008.5|31958.5|32009.6|31959.6|32008.2|31958.2|21
1643351470000|2022-01-28 06:31:10|32007.9|31957.9|32007.9|31957.9|32007.9|31957.9|32006.8|31956.8|11
1643351480000|2022-01-28 06:31:20|32006.8|31956.8|32006.7|31956.7|32007.8|31957.8|32006.7|31956.7|8
1643351490000|2022-01-28 06:31:30|32006.8|31956.8|32007.1|31957.1|32007.2|31957.2|32006.8|31956.8|6
1643351500000|2022-01-28 06:31:40|32006.7|31956.7|32006.8|31956.8|32007.3|31957.3|32006.7|31956.7|6
1643351510000|2022-01-28 06:31:50|32006.5|31956.5|32006.5|31956.5|32008.2|31958.2|32006.2|31956.2|12
1643351520000|2022-01-28 06:32:00|32007|31957|32006.8|31956.8|32007.4|31957.4|32006.5|31956.5|15
1643351530000|2022-01-28 06:32:10|32006.4|31956.4|32003.7|31953.7|32007.1|31957.1|32002.5|31952.5|15
1643351540000|2022-01-28 06:32:20|32003.5|31953.5|32003.7|31953.7|32003.8|31953.8|32003.4|31953.4|8
1643351550000|2022-01-28 06:32:30|32004.1|31954.1|32003.7|31953.7|32004.1|31954.1|32003.1|31953.1|9
1643351560000|2022-01-28 06:32:40|32003.4|31953.4|32002.4|31952.4|32003.4|31953.4|32002|31952|10
1643351570000|2022-01-28 06:32:50|32002.5|31952.5|32002.2|31952.2|32002.7|31952.7|32001.9|31951.9|20
1643351580000|2022-01-28 06:33:00|32002.1|31952.1|32001.7|31951.7|32002.2|31952.2|32001.2|31951.2|20
1643351590000|2022-01-28 06:33:10|32001.4|31951.4|32001.4|31951.4|32001.8|31951.8|32001|31951|14
1643351600000|2022-01-28 06:33:20|32001.2|31951.2|32001.3|31951.3|32001.9|31951.9|32000.6|31950.6|12
1643351610000|2022-01-28 06:33:30|32001.9|31951.9|32001.5|31951.5|32002.1|31952.1|32001.1|31951.1|15
1643351620000|2022-01-28 06:33:40|32001.4|31951.4|32001.8|31951.8|32002|31952|32001.4|31951.4|5
1643351630000|2022-01-28 06:33:50|32002|31952|32001.9|31951.9|32002|31952|32001.5|31951.5|6
1643351640000|2022-01-28 06:34:00|32002.9|31952.9|32001.6|31951.6|32002.9|31952.9|32000.8|31950.8|17
1643351650000|2022-01-28 06:34:10|32002.3|31952.3|32001.3|31951.3|32002.4|31952.4|32001.3|31951.3|5
1643351660000|2022-01-28 06:34:20|32001.4|31951.4|32000.9|31950.9|32001.5|31951.5|32000.7|31950.7|7
1643351670000|2022-01-28 06:34:30|32001.1|31951.1|32000.4|31950.4|32001.1|31951.1|31999.8|31949.8|18
1643351680000|2022-01-28 06:34:40|32000.5|31950.5|32001.3|31951.3|32001.5|31951.5|32000.5|31950.5|9
1643351690000|2022-01-28 06:34:50|32001.4|31951.4|32000.1|31950.1|32001.4|31951.4|31999.5|31949.5|16
1643351700000|2022-01-28 06:35:00|32000.9|31950.9|31999|31949|32000.9|31950.9|31998.9|31948.9|12
1643351710000|2022-01-28 06:35:10|31998.9|31948.9|32000.1|31950.1|32000.1|31950.1|31998.9|31948.9|5
1643351720000|2022-01-28 06:35:20|32000.2|31950.2|31998.8|31948.8|32000.2|31950.2|31998.4|31948.4|9
1643351730000|2022-01-28 06:35:30|31998.6|31948.6|31999.4|31949.4|31999.4|31949.4|31998.2|31948.2|6
1643351740000|2022-01-28 06:35:40|32000.1|31950.1|31998|31948|32000.1|31950.1|31997.6|31947.6|11
1643351750000|2022-01-28 06:35:50|31998.6|31948.6|31999.6|31949.6|32001|31951|31998|31948|18
1643351760000|2022-01-28 06:36:00|31999.1|31949.1|31999.6|31949.6|32000.1|31950.1|31999.1|31949.1|10
1643351770000|2022-01-28 06:36:10|31999.8|31949.8|31998.5|31948.5|31999.8|31949.8|31998.1|31948.1|8
1643351780000|2022-01-28 06:36:20|31998|31948|31999.9|31949.9|32000.1|31950.1|31998|31948|10
1643351790000|2022-01-28 06:36:30|31999|31949|32000.3|31950.3|32001|31951|31999|31949|13
1643351800000|2022-01-28 06:36:40|32000.2|31950.2|32000|31950|32000.3|31950.3|31999.7|31949.7|8
1643351810000|2022-01-28 06:36:50|32000.2|31950.2|31998.9|31948.9|32000.2|31950.2|31998.9|31948.9|12
1643351820000|2022-01-28 06:37:00|31998.8|31948.8|32000.4|31950.4|32000.6|31950.6|31998.7|31948.7|21
1643351830000|2022-01-28 06:37:10|31999.5|31949.5|32000.6|31950.6|32000.8|31950.8|31999.3|31949.3|20
1643351840000|2022-01-28 06:37:20|31999.4|31949.4|31999.7|31949.7|31999.7|31949.7|31999|31949|7
1643351850000|2022-01-28 06:37:30|31999.6|31949.6|31998.6|31948.6|32000.3|31950.3|31997.2|31947.2|15
1643351860000|2022-01-28 06:37:40|31998.2|31948.2|31997.9|31947.9|31998.2|31948.2|31997.1|31947.1|17
1643351870000|2022-01-28 06:37:50|31998|31948|31999.3|31949.3|31999.9|31949.9|31998|31948|4
1643351880000|2022-01-28 06:38:00|31999.4|31949.4|31998.8|31948.8|32001.4|31951.4|31998.7|31948.7|16
1643351890000|2022-01-28 06:38:10|31999.2|31949.2|31998.8|31948.8|31999.6|31949.6|31998.8|31948.8|17
1643351900000|2022-01-28 06:38:20|31999.2|31949.2|31999.1|31949.1|31999.7|31949.7|31998.7|31948.7|12
1643351910000|2022-01-28 06:38:30|31999|31949|31996.2|31946.2|31999|31949|31996|31946|24
1643351920000|2022-01-28 06:38:40|31996.8|31946.8|31997.1|31947.1|31997.4|31947.4|31996.3|31946.3|27
1643351930000|2022-01-28 06:38:50|31996.9|31946.9|31995.4|31945.4|31997|31947|31995.1|31945.1|27
1643351940000|2022-01-28 06:39:00|31995.1|31945.1|31994.5|31944.5|31996.3|31946.3|31994.5|31944.5|18
1643351950000|2022-01-28 06:39:10|31994.6|31944.6|31995|31945|31995.5|31945.5|31994.6|31944.6|13
1643351960000|2022-01-28 06:39:20|31995.1|31945.1|31995.3|31945.3|31995.8|31945.8|31994.9|31944.9|9
1643351970000|2022-01-28 06:39:30|31995.7|31945.7|31995|31945|31995.7|31945.7|31994.5|31944.5|12
1643351980000|2022-01-28 06:39:40|31994.5|31944.5|31995.3|31945.3|31995.3|31945.3|31994.5|31944.5|8
1643351990000|2022-01-28 06:39:50|31995.1|31945.1|31995.8|31945.8|31996.1|31946.1|31995.1|31945.1|14
1643352000000|2022-01-28 06:40:00|31995.3|31945.3|31994.5|31944.5|31995.4|31945.4|31994.5|31944.5|6
1643352010000|2022-01-28 06:40:10|31994.8|31944.8|31995.1|31945.1|31995.9|31945.9|31994.6|31944.6|9
1643352020000|2022-01-28 06:40:20|31994.9|31944.9|31995.6|31945.6|31996|31946|31994.6|31944.6|13
1643352030000|2022-01-28 06:40:30|31995.7|31945.7|31996|31946|31996.8|31946.8|31995.5|31945.5|11
1643352040000|2022-01-28 06:40:40|31996.2|31946.2|31999.1|31949.1|31999.5|31949.5|31995.9|31945.9|11
1643352050000|2022-01-28 06:40:50|31998.8|31948.8|31998|31948|31998.8|31948.8|31997.9|31947.9|6
1643352060000|2022-01-28 06:41:00|31998.1|31948.1|31997.5|31947.5|31998.1|31948.1|31997.2|31947.2|16
1643352070000|2022-01-28 06:41:10|31997.2|31947.2|31997.4|31947.4|31998.1|31948.1|31996.9|31946.9|12
1643352080000|2022-01-28 06:41:20|31997.5|31947.5|32000.6|31950.6|32001|31951|31997.1|31947.1|24
1643352090000|2022-01-28 06:41:30|32000.1|31950.1|31998.6|31948.6|32000.8|31950.8|31998.2|31948.2|22
1643352100000|2022-01-28 06:41:40|31998.7|31948.7|31999|31949|31999.8|31949.8|31998.2|31948.2|19
1643352110000|2022-01-28 06:41:50|31998.8|31948.8|31999.4|31949.4|32000.1|31950.1|31998.7|31948.7|24
1643352120000|2022-01-28 06:42:00|31999|31949|32000.1|31950.1|32000.8|31950.8|31998.9|31948.9|21
1643352130000|2022-01-28 06:42:10|32000.2|31950.2|31999.9|31949.9|32001.1|31951.1|31999.9|31949.9|10
1643352140000|2022-01-28 06:42:20|32000.2|31950.2|32000.4|31950.4|32000.4|31950.4|31999.8|31949.8|13
1643352150000|2022-01-28 06:42:30|32000.2|31950.2|31999.4|31949.4|32000.2|31950.2|31998.3|31948.3|19
1643352160000|2022-01-28 06:42:40|31998.9|31948.9|31999.1|31949.1|31999.6|31949.6|31998.6|31948.6|21
1643352170000|2022-01-28 06:42:50|31998.9|31948.9|31999.4|31949.4|32000|31950|31998.7|31948.7|19
1643352180000|2022-01-28 06:43:00|31999.1|31949.1|31999.1|31949.1|31999.8|31949.8|31998.9|31948.9|22
1643352190000|2022-01-28 06:43:10|31999.4|31949.4|31998.8|31948.8|31999.5|31949.5|31998.2|31948.2|17
1643352200000|2022-01-28 06:43:20|31998.9|31948.9|31998.5|31948.5|31999.2|31949.2|31997.6|31947.6|21
1643352210000|2022-01-28 06:43:30|31998.9|31948.9|31998.5|31948.5|31999.5|31949.5|31998.4|31948.4|20
1643352220000|2022-01-28 06:43:40|31998.7|31948.7|31996.6|31946.6|31998.7|31948.7|31996.6|31946.6|18
1643352230000|2022-01-28 06:43:50|31996.3|31946.3|31996|31946|31996.6|31946.6|31995.8|31945.8|10
1643352240000|2022-01-28 06:44:00|31995.4|31945.4|31995.3|31945.3|31995.8|31945.8|31995|31945|12
1643352250000|2022-01-28 06:44:10|31995|31945|31994.9|31944.9|31995.3|31945.3|31994.5|31944.5|9
1643352260000|2022-01-28 06:44:20|31995.6|31945.6|31995.9|31945.9|31996.9|31946.9|31995.6|31945.6|22
1643352270000|2022-01-28 06:44:30|31996.6|31946.6|31997.9|31947.9|31998.6|31948.6|31996.6|31946.6|20
1643352280000|2022-01-28 06:44:40|31997.8|31947.8|31996.2|31946.2|31997.8|31947.8|31995.7|31945.7|20
1643352290000|2022-01-28 06:44:50|31996.1|31946.1|31995.9|31945.9|31996.2|31946.2|31995.2|31945.2|25
1643352300000|2022-01-28 06:45:00|31995.6|31945.6|31996.2|31946.2|31997.2|31947.2|31995.4|31945.4|20
1643352310000|2022-01-28 06:45:10|31995.4|31945.4|31997.2|31947.2|31997.6|31947.6|31994.9|31944.9|24
1643352320000|2022-01-28 06:45:20|31997.3|31947.3|31996.9|31946.9|31997.3|31947.3|31996.6|31946.6|24
1643352330000|2022-01-28 06:45:30|31996.8|31946.8|31997|31947|31997.3|31947.3|31996.5|31946.5|19
1643352340000|2022-01-28 06:45:40|31997.1|31947.1|31998.2|31948.2|31998.9|31948.9|31996.4|31946.4|12
1643352350000|2022-01-28 06:45:50|31997.9|31947.9|31997|31947|31998.1|31948.1|31996.5|31946.5|13
1643352360000|2022-01-28 06:46:00|31996|31946|31997.2|31947.2|31997.6|31947.6|31995.5|31945.5|17
1643352370000|2022-01-28 06:46:10|31997.1|31947.1|31996.1|31946.1|31997.1|31947.1|31995.6|31945.6|13
1643352380000|2022-01-28 06:46:20|31996|31946|31997|31947|31997.1|31947.1|31996|31946|17
1643352390000|2022-01-28 06:46:30|31996.8|31946.8|31996.6|31946.6|31996.8|31946.8|31996.1|31946.1|25
1643352400000|2022-01-28 06:46:40|31996.4|31946.4|31996.2|31946.2|31996.6|31946.6|31995.8|31945.8|14
1643352410000|2022-01-28 06:46:50|31996.4|31946.4|31996.2|31946.2|31997.1|31947.1|31995.5|31945.5|21
1643352420000|2022-01-28 06:47:00|31996.4|31946.4|31996.7|31946.7|31997|31947|31996.1|31946.1|11
1643352430000|2022-01-28 06:47:10|31996.8|31946.8|31996.3|31946.3|31998.9|31948.9|31996|31946|16
1643352440000|2022-01-28 06:47:20|31996.6|31946.6|31997.7|31947.7|31997.8|31947.8|31995.7|31945.7|15
1643352450000|2022-01-28 06:47:30|31998|31948|31998.1|31948.1|31998.1|31948.1|31996.9|31946.9|13
1643352460000|2022-01-28 06:47:40|31997.8|31947.8|31999.7|31949.7|32000.2|31950.2|31997.5|31947.5|13
1643352470000|2022-01-28 06:47:50|32000.5|31950.5|31999.3|31949.3|32001.2|31951.2|31999.3|31949.3|20
1643352480000|2022-01-28 06:48:00|31999.9|31949.9|31999.9|31949.9|32000.4|31950.4|31999.6|31949.6|11
1643352490000|2022-01-28 06:48:10|31999.8|31949.8|32002.7|31952.7|32003.2|31953.2|31999.8|31949.8|17
1643352500000|2022-01-28 06:48:20|32001.1|31951.1|32003|31953|32003.1|31953.1|31999.6|31949.6|23
1643352510000|2022-01-28 06:48:30|32003.2|31953.2|32004.1|31954.1|32005.1|31955.1|32003.2|31953.2|20
1643352520000|2022-01-28 06:48:40|32004.2|31954.2|32003.6|31953.6|32004.2|31954.2|32003.2|31953.2|15
1643352530000|2022-01-28 06:48:50|32003.5|31953.5|32002.8|31952.8|32003.5|31953.5|32002.7|31952.7|8
1643352540000|2022-01-28 06:49:00|32002.9|31952.9|32003.6|31953.6|32004.3|31954.3|32002.4|31952.4|12
1643352550000|2022-01-28 06:49:10|32003.7|31953.7|32004.2|31954.2|32004.8|31954.8|32003.4|31953.4|14
1643352560000|2022-01-28 06:49:20|32004.3|31954.3|32003.1|31953.1|32004.3|31954.3|32002.6|31952.6|18
1643352570000|2022-01-28 06:49:30|32002.8|31952.8|32003.5|31953.5|32003.6|31953.6|32002.8|31952.8|15
1643352580000|2022-01-28 06:49:40|32003.1|31953.1|32002.7|31952.7|32003.1|31953.1|32002.7|31952.7|5
1643352590000|2022-01-28 06:49:50|32003.1|31953.1|32003.4|31953.4|32003.5|31953.5|32002.6|31952.6|21
1643352600000|2022-01-28 06:50:00|32002.8|31952.8|32001.9|31951.9|32003.1|31953.1|32001.4|31951.4|21
1643352610000|2022-01-28 06:50:10|32001.6|31951.6|32002.8|31952.8|32002.8|31952.8|32001.6|31951.6|10
1643352620000|2022-01-28 06:50:20|32002.6|31952.6|32002.6|31952.6|32002.7|31952.7|32001.8|31951.8|22
1643352630000|2022-01-28 06:50:30|32002.5|31952.5|32004.3|31954.3|32004.8|31954.8|32002.1|31952.1|21
1643352640000|2022-01-28 06:50:40|32004.1|31954.1|32003.3|31953.3|32004.5|31954.5|32003.2|31953.2|19
1643352650000|2022-01-28 06:50:50|32004|31954|32003.2|31953.2|32004.3|31954.3|32003.2|31953.2|19
1643352660000|2022-01-28 06:51:00|32003.1|31953.1|32004.1|31954.1|32004.1|31954.1|32002.9|31952.9|21
1643352670000|2022-01-28 06:51:10|32003.5|31953.5|32004.2|31954.2|32004.6|31954.6|32003.5|31953.5|24
1643352680000|2022-01-28 06:51:20|32004.4|31954.4|32004.7|31954.7|32004.9|31954.9|32004.2|31954.2|21
1643352690000|2022-01-28 06:51:30|32004.9|31954.9|32005.2|31955.2|32005.7|31955.7|32002.8|31952.8|23
1643352700000|2022-01-28 06:51:40|32005.4|31955.4|32004|31954|32005.5|31955.5|32004|31954|22
1643352710000|2022-01-28 06:51:50|32004.2|31954.2|32004.2|31954.2|32004.5|31954.5|32003.8|31953.8|25
1643352720000|2022-01-28 06:52:00|32003.9|31953.9|32004.3|31954.3|32004.4|31954.4|32003.9|31953.9|16
1643352730000|2022-01-28 06:52:10|32004|31954|32002.8|31952.8|32004.4|31954.4|32002.8|31952.8|22
1643352740000|2022-01-28 06:52:20|32003.1|31953.1|32002.3|31952.3|32003.2|31953.2|32002.3|31952.3|18
1643352750000|2022-01-28 06:52:30|32002.5|31952.5|32002.2|31952.2|32003.1|31953.1|32002.2|31952.2|8
1643352760000|2022-01-28 06:52:40|32002.1|31952.1|32001|31951|32002.1|31952.1|32001|31951|10
1643352770000|2022-01-28 06:52:50|32001.5|31951.5|32002.3|31952.3|32002.8|31952.8|32001|31951|9
1643352780000|2022-01-28 06:53:00|32002.1|31952.1|32001.7|31951.7|32002.2|31952.2|32001.5|31951.5|11
1643352790000|2022-01-28 06:53:10|32001.2|31951.2|32002.5|31952.5|32002.8|31952.8|32001.2|31951.2|10
1643352800000|2022-01-28 06:53:20|32002.7|31952.7|32002.1|31952.1|32003.3|31953.3|32002.1|31952.1|9
1643352810000|2022-01-28 06:53:30|32002.2|31952.2|32001.3|31951.3|32002.4|31952.4|32001.3|31951.3|6
1643352820000|2022-01-28 06:53:40|32001.6|31951.6|32002.4|31952.4|32002.4|31952.4|32001.2|31951.2|10
1643352830000|2022-01-28 06:53:50|32002.8|31952.8|32002|31952|32003.5|31953.5|32001.8|31951.8|13
1643352840000|2022-01-28 06:54:00|32001.9|31951.9|32002.8|31952.8|32002.8|31952.8|32001.9|31951.9|10
1643352850000|2022-01-28 06:54:10|32002.5|31952.5|32001.5|31951.5|32002.6|31952.6|32001.5|31951.5|20
1643352860000|2022-01-28 06:54:20|32001.4|31951.4|32002.5|31952.5|32003|31953|32000.9|31950.9|12
1643352870000|2022-01-28 06:54:30|32002.6|31952.6|32003.9|31953.9|32003.9|31953.9|32002.5|31952.5|13
1643352880000|2022-01-28 06:54:40|32003.5|31953.5|32004.2|31954.2|32004.5|31954.5|32003.3|31953.3|12
1643352890000|2022-01-28 06:54:50|32004.1|31954.1|32005.7|31955.7|32006.2|31956.2|32004.1|31954.1|20
1643352900000|2022-01-28 06:55:00|32005.4|31955.4|32006.3|31956.3|32006.9|31956.9|32005.4|31955.4|25
1643352910000|2022-01-28 06:55:10|32006.5|31956.5|32005.3|31955.3|32006.5|31956.5|32004.8|31954.8|10
1643352920000|2022-01-28 06:55:20|32005|31955|32005.3|31955.3|32005.3|31955.3|32004.4|31954.4|10
1643352930000|2022-01-28 06:55:30|32005.2|31955.2|32004.3|31954.3|32006.7|31956.7|32004.3|31954.3|14
1643352940000|2022-01-28 06:55:40|32004.2|31954.2|32004.5|31954.5|32004.9|31954.9|32003.8|31953.8|14
1643352950000|2022-01-28 06:55:50|32004.3|31954.3|32004.8|31954.8|32004.9|31954.9|32004.3|31954.3|7
1643352960000|2022-01-28 06:56:00|32004.9|31954.9|32003.9|31953.9|32004.9|31954.9|32003.6|31953.6|7
1643352970000|2022-01-28 06:56:10|32004|31954|31998.7|31948.7|32004.1|31954.1|31997.7|31947.2|24
1643352980000|2022-01-28 06:56:20|31999|31948.9|31999.6|31949.3|32000.2|31950.2|31998.6|31948.5|13
1643352990000|2022-01-28 06:56:30|32000.3|31950.3|32001.5|31951.5|32003.7|31951.7|32000.3|31949.8|25
1643353000000|2022-01-28 06:56:40|32001.2|31951.2|32001.3|31951.3|32004.8|31952|32000.8|31949.7|26
1643353010000|2022-01-28 06:56:50|32001.1|31951.1|32002.9|31951.9|32008.4|31953.8|32001.1|31949|32
1643353020000|2022-01-28 06:57:00|32003.3|31951.7|32002.9|31952.9|32004.8|31953.5|32002.9|31950.8|16
1643353030000|2022-01-28 06:57:10|32002.7|31952.7|32002.8|31951.2|32003.7|31953.1|32000.7|31948.9|13
1643353040000|2022-01-28 06:57:20|32002.5|31950.8|32001.5|31951.5|32002.7|31952.3|32000.9|31950.8|19
1643353050000|2022-01-28 06:57:30|32001.1|31951.1|32000.4|31950.4|32002.1|31952.1|32000.1|31950.1|19
1643353060000|2022-01-28 06:57:40|32000.7|31950.7|32002.3|31952.3|32003.3|31952.3|32000.4|31950.1|23
1643353070000|2022-01-28 06:57:50|32001.6|31951.6|32004|31951.6|32004|31952.4|32001.6|31950.9|16
1643353080000|2022-01-28 06:58:00|32004.3|31951.1|32004.6|31951.1|32004.6|31951.9|32000.6|31948.1|21
1643353090000|2022-01-28 06:58:10|32003.6|31950.4|32000.8|31950.8|32003.6|31951.7|32000.4|31949.6|11
1643353100000|2022-01-28 06:58:20|32001.4|31951.4|32004.4|31954.4|32004.4|31954.4|32001.2|31951.2|13
1643353110000|2022-01-28 06:58:30|32004.1|31954.1|32003.4|31953.4|32006.1|31956.1|32002.8|31952.8|11
1643353120000|2022-01-28 06:58:40|32003.1|31953.1|32001.8|31951.8|32003.1|31953.1|32001.8|31951.8|10
1643353130000|2022-01-28 06:58:50|32001.5|31951.5|32004|31954|32004.3|31954.3|32001.5|31951.5|13
1643353140000|2022-01-28 06:59:00|32002.6|31952.6|32004.8|31954.8|32006.4|31956.4|32002.6|31952.6|13
1643353150000|2022-01-28 06:59:10|32005.8|31955.8|32008.1|31958.1|32008.5|31958.4|32004.6|31954.6|21
1643353160000|2022-01-28 06:59:20|32007.3|31957.3|32009.8|31958.3|32010.2|31960.2|32005.4|31953.5|26
1643353170000|2022-01-28 06:59:30|32008.7|31957.4|32007.3|31957.3|32010.3|31960.3|32006.7|31956|21
1643353180000|2022-01-28 06:59:40|32007.2|31957.2|32009.9|31959.9|32009.9|31959.9|32006.4|31956.4|10
1643353190000|2022-01-28 06:59:50|32015.1|31963.9|32012.3|31959.2|32018.8|31964.8|32008.2|31955.7|24
1643353200000|2022-01-28 07:00:00|32012.7|31962.7|32013.1|31963.1|32019|31969|32012.4|31962.4|30
1643353210000|2022-01-28 07:00:10|32014.9|31964.9|32022.1|31972.1|32023|31973|32014.9|31964.9|29
1643353220000|2022-01-28 07:00:20|32021.6|31971.6|32020.4|31970.4|32023.3|31973.3|32019.5|31969.5|28
1643353230000|2022-01-28 07:00:30|32020.2|31970.2|32019.7|31969.7|32021.7|31986.6|32006.1|31967.8|29
1643353240000|2022-01-28 07:00:40|32019.4|31969.4|32020|31970|32021.4|31971.4|32018.7|31968.7|15
1643353250000|2022-01-28 07:00:50|32020.5|31970.5|32023.3|31973.3|32023.7|31973.7|32020.3|31970.3|24
1643353260000|2022-01-28 07:01:00|32022.9|31972.9|32023.3|31973.3|32023.4|31973.4|32022.7|31972.7|15
1643353270000|2022-01-28 07:01:10|32023.7|31973.7|32014.6|31964.6|32023.8|31983.7|32003.7|31957.3|37
1643353280000|2022-01-28 07:01:20|32015.1|31965.1|32016.3|31966.3|32016.3|31966.3|32014|31964|29
1643353290000|2022-01-28 07:01:30|32016.7|31966.7|32017|31967|32017.7|31967.7|32015.9|31965.9|26
1643353300000|2022-01-28 07:01:40|32016.9|31966.9|32017.6|31967.6|32019.4|31969.4|32016.1|31966.1|30
1643353310000|2022-01-28 07:01:50|32018|31968|32018.4|31968.4|32019.5|31969.5|32018|31968|25
1643353320000|2022-01-28 07:02:00|32018.2|31968.2|32017.1|31967.1|32019.9|31969.9|32017.1|31967.1|33
1643353330000|2022-01-28 07:02:10|32017.3|31967.3|32003.4|31983.4|32020.2|31983.8|32003.4|31966.5|26
1643353340000|2022-01-28 07:02:20|32016.2|31966.2|32017|31967|32018.6|31968.6|32015.7|31965.7|25
1643353350000|2022-01-28 07:02:30|32016.9|31966.9|32016.6|31966.6|32017.9|31967.9|32014|31964|31
1643353360000|2022-01-28 07:02:40|32017.4|31967.4|32009.1|31956.3|32017.8|31967.8|32008|31953.3|24
1643353370000|2022-01-28 07:02:50|32010.7|31954.6|32012.5|31962.5|32017.9|31967.9|32010.7|31953.7|34
1643353380000|2022-01-28 07:03:00|32012.3|31962.3|32012.3|31962.3|32017.1|31967.1|32010.8|31959.9|30
1643353390000|2022-01-28 07:03:10|32012.6|31962.6|32016.4|31966.4|32019.3|31969.3|32004.2|31952.1|37
1643353400000|2022-01-28 07:03:20|32016.9|31966.9|32016.2|31966.2|32018.4|31968.4|32015.8|31965.8|31
1643353410000|2022-01-28 07:03:30|32016.6|31966.6|32019|31969|32019.1|31969.1|32016.1|31966.1|29
1643353420000|2022-01-28 07:03:40|32018.3|31968.3|32018|31968|32018.9|31968.9|32016.9|31966.9|17
1643353430000|2022-01-28 07:03:50|32018.1|31968.1|32019.4|31969.4|32019.5|31969.5|32017.3|31967.3|25
1643353440000|2022-01-28 07:04:00|32017.8|31967.8|32014.5|31964.5|32019.4|31982.4|31999.2|31963.6|32
1643353450000|2022-01-28 07:04:10|32013.6|31963.6|32012.9|31962.9|32015.1|31981.7|31998.7|31961.6|33
1643353460000|2022-01-28 07:04:20|32012.4|31962.4|32013.7|31963.7|32016.2|31966.2|32012.4|31962.4|22
1643353470000|2022-01-28 07:04:30|32013.8|31963.8|32013.6|31963.6|32015|31965|32012.6|31962.6|14
1643353480000|2022-01-28 07:04:40|32014|31964|31997.3|31977.3|32016.3|31981|31997.3|31961.3|29
1643353490000|2022-01-28 07:04:50|31996.5|31976.5|31999|31979|31999.4|31979.4|31996.5|31976.5|18
1643353500000|2022-01-28 07:05:00|31996.5|31976.5|31999.3|31979.3|32016.9|31980.5|31996.5|31965.3|29
1643353510000|2022-01-28 07:05:10|31999.5|31979.5|31997.6|31977.6|31999.5|31979.5|31994.2|31974.2|35
1643353520000|2022-01-28 07:05:20|31996|31976|32015.1|31965.1|32015.3|31980.3|31995.7|31961.1|35
1643353530000|2022-01-28 07:05:30|32015.2|31965.2|32017.2|31967.2|32017.5|31967.5|32012.9|31962.9|23
1643353540000|2022-01-28 07:05:40|32017|31967|32017.1|31967.1|32017.7|31967.7|32016.6|31966.6|18
1643353550000|2022-01-28 07:05:50|32017|31967|32016.8|31966.8|32017.6|31967.6|32015.7|31965.7|20
1643353560000|2022-01-28 07:06:00|32016.2|31966.2|32016.5|31966.5|32016.5|31983.4|32000.3|31964.7|25
1643353570000|2022-01-28 07:06:10|32015.9|31965.9|32013.9|31963.9|32015.9|31965.9|32013.5|31963.5|21
1643353580000|2022-01-28 07:06:20|32013.8|31963.8|32016.1|31966.1|32016.1|31966.1|32013.8|31963.8|23
1643353590000|2022-01-28 07:06:30|32015.8|31965.8|32014.7|31964.7|32016.1|31966.1|32014.1|31964.1|16
1643353600000|2022-01-28 07:06:40|32015.1|31965.1|32012.9|31962.9|32017.1|31967.1|32012.1|31962.1|29
1643353610000|2022-01-28 07:06:50|32012.4|31962.4|32012.9|31962.9|32013.5|31963.5|32012.1|31962.1|19
1643353620000|2022-01-28 07:07:00|32012.8|31962.8|32012.5|31962.5|32012.8|31962.8|32010.3|31960.3|18
1643353630000|2022-01-28 07:07:10|32012.2|31962.2|32010.9|31960.9|32014.6|31964.6|32010.7|31960.7|27
1643353640000|2022-01-28 07:07:20|32011|31961|32010.5|31960.5|32011.5|31961.5|32010.1|31960.1|19
1643353650000|2022-01-28 07:07:30|32010.7|31960.7|32012|31962|32012.9|31962.9|32010.2|31960.2|18
1643353660000|2022-01-28 07:07:40|32012.4|31962.4|32014.2|31964.2|32014.2|31964.2|32012|31962|18
1643353670000|2022-01-28 07:07:50|32012.9|31962.9|32012.5|31962.5|32012.9|31962.9|32011.1|31961.1|22
1643353680000|2022-01-28 07:08:00|32011.8|31961.8|32009.8|31959.8|32012.3|31962.3|32009.8|31959.8|15
1643353690000|2022-01-28 07:08:10|32010.3|31960.3|32009.9|31959.9|32013.5|31963.5|32009|31959|19
1643353700000|2022-01-28 07:08:20|32009.7|31959.7|32010.7|31960.7|32011.6|31961.6|32009.7|31959.7|13
1643353710000|2022-01-28 07:08:30|32011|31961|32012|31962|32013.5|31963.5|32010.6|31960.6|17
1643353720000|2022-01-28 07:08:40|32012.1|31962.1|32012.3|31962.3|32013.5|31963.5|32011.2|31961.2|19
1643353730000|2022-01-28 07:08:50|32013.7|31963.7|32015.3|31965.3|32015.7|31965.7|32011.1|31961.1|15
1643353740000|2022-01-28 07:09:00|32015.1|31965.1|32015.4|31965.4|32015.6|31965.6|32014|31964|20
1643353750000|2022-01-28 07:09:10|32016|31966|32012.9|31962.9|32016|31966|32012.6|31962.6|12
1643353760000|2022-01-28 07:09:20|32014|31964|32015.9|31965.9|32016|31966|32013.6|31963.6|23
1643353770000|2022-01-28 07:09:30|32015.1|31965.1|32017.4|31967.4|32017.8|31967.8|32015.1|31965.1|23
1643353780000|2022-01-28 07:09:40|32017.5|31967.5|32017.6|31967.6|32020.2|31970.2|32016.7|31966.7|23
1643353790000|2022-01-28 07:09:50|32018|31968|32018.7|31968.7|32019.3|31969.3|32017.1|31967.1|21
1643353800000|2022-01-28 07:10:00|32018.8|31968.8|32017.6|31967.6|32021|31971|32017.6|31967.6|21
1643353810000|2022-01-28 07:10:10|32017.2|31967.2|32020.4|31970.4|32022.2|31972.2|32017.2|31967.2|28
1643353820000|2022-01-28 07:10:20|32021.6|31971.6|32024.8|31974.8|32025.2|31975.2|32021.2|31971.2|28
1643353830000|2022-01-28 07:10:30|32023.4|31973.4|32023.1|31973.1|32024.6|31974.6|32020.1|31970.1|28
1643353840000|2022-01-28 07:10:40|32023.3|31973.3|32025.9|31975.9|32026.2|31976.2|32022.9|31972.9|33
1643353850000|2022-01-28 07:10:50|32025.8|31975.8|32025.1|31975.1|32027|31977|32024.9|31974.9|28
1643353860000|2022-01-28 07:11:00|32024.9|31974.9|32026|31976|32027.9|31977.9|32024.9|31974.9|30
1643353870000|2022-01-28 07:11:10|32025.6|31975.6|32025.6|31975.6|32027.7|31977.7|32022.9|31972.9|33
1643353880000|2022-01-28 07:11:20|32024.6|31974.6|32029.5|31979.5|32029.7|31979.7|32024.6|31974.6|26
1643353890000|2022-01-28 07:11:30|32029|31979|32030.3|31980.3|32035.2|31985.2|32028.1|31978.1|34
1643353900000|2022-01-28 07:11:40|32030.6|31980.6|32030.1|31980.1|32032|31982|32029.9|31979.9|32
1643353910000|2022-01-28 07:11:50|32030.5|31980.5|32031.1|31981.1|32031.6|31981.6|32029.6|31979.6|20
1643353920000|2022-01-28 07:12:00|32031.3|31981.3|32033.4|31983.4|32034.4|31998.6|32018.6|31980.3|24
1643353930000|2022-01-28 07:12:10|32032.9|31982.9|32033.1|31983.1|32034.2|31984.2|32032.8|31982.8|25
1643353940000|2022-01-28 07:12:20|32033|31983|32032.3|31982.3|32033.5|31983.5|32031.3|31981.3|26
1643353950000|2022-01-28 07:12:30|32032.1|31982.1|32032.3|31982.3|32033.2|31983.2|32032.1|31982.1|18
1643353960000|2022-01-28 07:12:40|32033.1|31983.1|32036.5|31986.5|32036.5|31986.5|32033.1|31983.1|20
1643353970000|2022-01-28 07:12:50|32035.6|31985.6|32036.6|31986.6|32036.8|31986.8|32034.6|31984.6|20
1643353980000|2022-01-28 07:13:00|32036.5|31986.5|32035.6|31985.6|32036.5|31986.5|32035.3|31985.3|21
1643353990000|2022-01-28 07:13:10|32035.1|31985.1|32035.8|31985.8|32036.1|31986.1|32034.4|31984.4|16
1643354000000|2022-01-28 07:13:20|32035.7|31985.7|32036.8|31986.8|32037.6|31987.6|32035.4|31985.4|25
1643354010000|2022-01-28 07:13:30|32036.5|31986.5|32034.9|31984.9|32037.4|31987.4|32034.6|31984.6|12
1643354020000|2022-01-28 07:13:40|32035.2|31985.2|32036.7|31986.7|32036.8|31986.8|32035.2|31985.2|16
1643354030000|2022-01-28 07:13:50|32036.9|31986.9|32035.1|31985.1|32037.2|31987.2|32034.6|31984.6|17
1643354040000|2022-01-28 07:14:00|32035|31985|32035|31985|32035|31985|32034.7|31984.7|6
1643354050000|2022-01-28 07:14:10|32034.7|31984.7|32035.1|31985.1|32035.3|31985.3|32034.2|31984.2|11
1643354060000|2022-01-28 07:14:20|32035.2|31985.2|32032.5|31982.5|32035.2|31985.2|32031|31981|24
1643354070000|2022-01-28 07:14:30|32031.3|31981.3|32031.4|31981.4|32032.4|31982.4|32029.1|31979.1|24
1643354080000|2022-01-28 07:14:40|32030.9|31980.9|32030.5|31980.5|32031.8|31981.8|32029.4|31979.4|18
1643354090000|2022-01-28 07:14:50|32030.9|31980.9|32030.3|31980.3|32031.4|31981.4|32027.2|31977.2|30
1643354100000|2022-01-28 07:15:00|32032.3|31982.3|32031.5|31981.5|32034.5|31984.5|32031.1|31981.1|24
1643354110000|2022-01-28 07:15:10|32030.7|31980.7|32031.5|31981.5|32032.2|31982.2|32030.7|31980.7|22
1643354120000|2022-01-28 07:15:20|32029.8|31979.8|32031.4|31981.4|32031.7|31981.7|32029.7|31979.7|24
1643354130000|2022-01-28 07:15:30|32031.6|31981.6|32035.4|31985.4|32036.8|31986.8|32031.6|31981.6|25
1643354140000|2022-01-28 07:15:40|32036.7|31985.6|32042.9|31990.7|32042.9|31991.7|32035|31985|35
1643354150000|2022-01-28 07:15:50|32042.5|31992.5|32039.4|31989.4|32042.7|31992.6|32039|31988.8|28
1643354160000|2022-01-28 07:16:00|32039.6|31989.6|32037.7|31987.7|32040.1|31990.1|32037.3|31987.3|26
1643354170000|2022-01-28 07:16:10|32037.5|31987.5|32038.3|31988.3|32040.1|31989.3|32036.4|31984.8|27
1643354180000|2022-01-28 07:16:20|32038.6|31988.6|32042.8|31992.1|32060.6|31999.3|32036.3|31986.3|32
1643354190000|2022-01-28 07:16:30|32043.5|31993.5|32051.3|31982.9|32058|31994.5|32043.5|31982.9|40
1643354200000|2022-01-28 07:16:40|32050.9|31983.3|32052.1|31984.7|32067.5|31993.3|32043.2|31978.5|40
1643354210000|2022-01-28 07:16:50|32055.5|31982.4|32050.8|31983.5|32055.8|31989|32045.9|31981.7|31
1643354220000|2022-01-28 07:17:00|32050.1|31983.8|32105.7|32000|32109.2|32004.5|32048.1|31973.2|33
1643354230000|2022-01-28 07:17:10|32112.8|31992.8|32052.4|32002.4|32112.8|32008.6|32052.4|31991.6|33
1643354240000|2022-01-28 07:17:20|32068.8|32005.1|32052.6|32002.6|32071|32007.4|32050.1|31995.4|37
1643354250000|2022-01-28 07:17:30|32053.3|32003.3|32057.3|32007.3|32058.4|32008.4|32051.7|32001.7|33
1643354260000|2022-01-28 07:17:40|32057.5|32007.5|32057.8|32007.8|32061.5|32011.5|32057.5|32007.5|29
1643354270000|2022-01-28 07:17:50|32058.1|32008.1|32056.6|32006.6|32059.2|32009.2|32055|32005|32
1643354280000|2022-01-28 07:18:00|32056.5|32006.5|32057.5|32007.5|32057.6|32007.6|32055.9|32005.9|22
1643354290000|2022-01-28 07:18:10|32057.6|32007.6|32057.1|32007.1|32057.6|32007.6|32055.7|32005.7|24
1643354300000|2022-01-28 07:18:20|32057.4|32007.4|32059.1|32009.1|32059.2|32025.2|32042.4|32006.4|27
1643354310000|2022-01-28 07:18:30|32058|32008|32061.4|32011.4|32072.5|32022.5|32057.2|32007.2|29
1643354320000|2022-01-28 07:18:40|32062.1|32012.1|32064.7|32014.7|32065.7|32015.4|32061|32009.7|29
1643354330000|2022-01-28 07:18:50|32068|32014.3|32065.5|32014.4|32068|32016.1|32065.4|32012.3|26
1643354340000|2022-01-28 07:19:00|32066.4|32014.8|32063.6|32013.6|32066.4|32014.8|32062.2|32012.2|18
1643354350000|2022-01-28 07:19:10|32063.4|32013.4|32066.9|32016.9|32068.3|32017.8|32063.2|32013.2|25
1643354360000|2022-01-28 07:19:20|32066.8|32016.8|32067.7|32017.7|32068.6|32018.6|32066.8|32016.8|16
1643354370000|2022-01-28 07:19:30|32067.5|32017.5|32067.2|32017.2|32068.8|32018.8|32066.7|32016.7|26
1643354380000|2022-01-28 07:19:40|32067|32017|32066|32016|32067.4|32017.4|32064|32014|22
1643354390000|2022-01-28 07:19:50|32065.4|32015.4|32066.7|32016.7|32066.9|32016.9|32064.9|32014.9|20
1643354400000|2022-01-28 07:20:00|32067.4|32017.4|32067.7|32017.7|32070.3|32020.3|32066.1|32016.1|24
1643354410000|2022-01-28 07:20:10|32067.5|32017.5|32064|32014|32069.3|32019.3|32063|32013|35
1643354420000|2022-01-28 07:20:20|32061.2|32011.2|32062.8|32012.8|32063.9|32013.5|32059.7|32009.7|32
1643354430000|2022-01-28 07:20:30|32062.4|32012.4|32065.1|32015.1|32073.3|32016.7|32061.7|32009.8|24
1643354440000|2022-01-28 07:20:40|32065.7|32015.7|32067|32017|32067.3|32017.2|32065.6|32014.7|28
1643354450000|2022-01-28 07:20:50|32067.1|32017.1|32068.9|32017.6|32068.9|32018.9|32066.5|32016.5|28
1643354460000|2022-01-28 07:21:00|32067.8|32017.8|32069.2|32019.2|32070|32020|32067.8|32016.9|25
1643354470000|2022-01-28 07:21:10|32069.4|32019.4|32070.8|32020.8|32071|32021|32069.3|32019.3|21
1643354480000|2022-01-28 07:21:20|32070.9|32020.9|32060.9|32010.8|32073.7|32022|32057.3|32004.2|36
1643354490000|2022-01-28 07:21:30|32061.1|32011.1|32065.2|32012|32066.8|32013.8|32059.9|32008.8|38
1643354500000|2022-01-28 07:21:40|32065|32012.5|32063.7|32011.1|32066.4|32012.5|32059.9|32004.3|30
1643354510000|2022-01-28 07:21:50|32065.4|32011.8|32066.2|32009.7|32068.6|32011.9|32064.4|32008.2|17
1643354520000|2022-01-28 07:22:00|32066.1|32010.2|32059.3|32009.3|32066.1|32010.8|32058.9|32008.7|19
1643354530000|2022-01-28 07:22:10|32063.2|32013.2|32066.5|32007.2|32066.5|32013.2|32062.8|32003.9|23
1643354540000|2022-01-28 07:22:20|32065.8|32009.3|32065|32015|32069.7|32019.7|32063|32005.8|27
1643354550000|2022-01-28 07:22:30|32065.4|32015.4|32065.8|32011.8|32066|32015.4|32064.6|32011.1|19
1643354560000|2022-01-28 07:22:40|32065.2|32007.5|32065.9|32013.5|32067.5|32017.5|32064.6|32007.5|20
1643354570000|2022-01-28 07:22:50|32065.6|32014.7|32065.3|32009.7|32065.8|32014.7|32064.4|32008.9|18
1643354580000|2022-01-28 07:23:00|32067.3|32010.1|32066|32001|32072.6|32016|32064.4|32001|23
1643354590000|2022-01-28 07:23:10|32064.9|32007.2|32065.4|32009.2|32065.7|32010.3|32063.9|32006.4|26
1643354600000|2022-01-28 07:23:20|32066.6|32007.5|32066.9|32011.1|32068.2|32017.5|32063.6|32005.8|22
1643354610000|2022-01-28 07:23:30|32067.7|32009.1|32069|32014.9|32072.6|32019.9|32065.9|32009.1|25
1643354620000|2022-01-28 07:23:40|32069.3|32014.8|32074.1|32024.1|32075.1|32025.1|32068.9|32014|31
1643354630000|2022-01-28 07:23:50|32074|32023.5|32075.7|32021|32076.1|32023.7|32073.5|32017.6|26
1643354640000|2022-01-28 07:24:00|32075.2|32022.3|32074.8|32020.3|32078.5|32023.8|32073.4|32017.3|25
1643354650000|2022-01-28 07:24:10|32075.3|32019.9|32074.9|32021.9|32075.3|32025|32073.5|32019.9|17
1643354660000|2022-01-28 07:24:20|32074.7|32021.8|32072.2|32016|32074.7|32022.6|32070.9|32016|24
1643354670000|2022-01-28 07:24:30|32072.7|32014.8|32074.1|32022.6|32074.3|32024.3|32069|32014.8|26
1643354680000|2022-01-28 07:24:40|32074.3|32021.4|32074|32021.7|32074.4|32021.9|32073.6|32021|17
1643354690000|2022-01-28 07:24:50|32075.3|32021.9|32074.5|32023.4|32075.6|32025.6|32072.9|32016.9|18
1643354700000|2022-01-28 07:25:00|32074.4|32022.2|32077.4|32021.1|32077.5|32026.9|32073|32020.7|26
1643354710000|2022-01-28 07:25:10|32078.1|32020.3|32077.1|32002.7|32083.6|32022|32068.5|31999.7|30
1643354720000|2022-01-28 07:25:20|32077.5|32000.5|32074.1|32007.4|32079.4|32016.1|32067.6|32000.5|29
1643354730000|2022-01-28 07:25:30|32073.6|32008.8|32077.7|32018.1|32084.4|32032.6|32073.6|32007.5|38
1643354740000|2022-01-28 07:25:40|32079.3|32015.8|32082.3|32022.9|32083.7|32028.7|32078.2|32015.8|36
1643354750000|2022-01-28 07:25:50|32081.6|32028.8|32094.2|32028.7|32099.9|32034.6|32080.2|32022.5|35
1643354760000|2022-01-28 07:26:00|32092.9|32027.8|32089.8|32029.5|32097.5|32030.7|32087.7|32021.4|33
1643354770000|2022-01-28 07:26:10|32088|32027.5|32095.4|32039.6|32101.2|32050.8|32085.5|32018.6|37
1643354780000|2022-01-28 07:26:20|32094.3|32044.3|32091.8|32041.8|32094.3|32044.3|32089.7|32035.6|36
1643354790000|2022-01-28 07:26:30|32091.7|32041.7|32091.7|32039.3|32096.4|32046.4|32089.4|32039.3|31
1643354800000|2022-01-28 07:26:40|32092.7|32042.7|32091.7|32041.7|32094.3|32044.3|32091.7|32037.8|26
1643354810000|2022-01-28 07:26:50|32093.6|32043.6|32090.8|32040.8|32093.6|32043.6|32089.3|32039.3|26
1643354820000|2022-01-28 07:27:00|32092.7|32042.7|32089.9|32039.9|32095.5|32045.5|32089.5|32039.5|34
1643354830000|2022-01-28 07:27:10|32091.1|32041.1|32091.4|32041.4|32091.4|32048.7|32066.1|32031.3|35
1643354840000|2022-01-28 07:27:20|32092.8|32042.8|32090.8|32040.8|32093.3|32043.3|32088.4|32038.4|26
1643354850000|2022-01-28 07:27:30|32090.5|32040.5|32089.6|32039.6|32093.1|32043.1|32086.6|32036.6|30
1643354860000|2022-01-28 07:27:40|32088.9|32038.9|32093.9|32043.9|32094.2|32044.2|32088.9|32038.9|32
1643354870000|2022-01-28 07:27:50|32090.6|32040.6|32096.5|32046.5|32096.5|32063.4|32083.4|32037.2|31
1643354880000|2022-01-28 07:28:00|32096.4|32046.4|32086.2|32066.2|32100.9|32066.4|32081.6|32044.5|36
1643354890000|2022-01-28 07:28:10|32101.6|32051.6|32105.7|32055.7|32106.4|32071.1|32091.1|32051.1|29
1643354900000|2022-01-28 07:28:20|32105.6|32055.6|32085.4|32065.4|32105.8|32067|32081.6|32048|32
1643354910000|2022-01-28 07:28:30|32099|32049|32104.9|32054.9|32105.9|32065.6|32084.2|32049|28
1643354920000|2022-01-28 07:28:40|32103.8|32053.8|32101.1|32051.1|32105.1|32067.8|32087.4|32046.9|26
1643354930000|2022-01-28 07:28:50|32101|32051|32100|32050|32101.6|32051.6|32099.5|32049.5|25
1643354940000|2022-01-28 07:29:00|32100.2|32050.2|32088.8|32068.8|32102.4|32068.8|32087.4|32049.2|27
1643354950000|2022-01-28 07:29:10|32088.6|32068.6|32086.3|32066.3|32104|32068.6|32086|32050.9|26
1643354960000|2022-01-28 07:29:20|32086.5|32066.5|32086|32066|32101.8|32068|32086|32051.1|21
1643354970000|2022-01-28 07:29:30|32085.9|32065.9|32102.6|32052.6|32102.6|32068.7|32084.1|32051.9|23
1643354980000|2022-01-28 07:29:40|32102.4|32052.4|32098.8|32048.8|32103.6|32062.9|32081.7|32048.8|29
1643354990000|2022-01-28 07:29:50|32099.5|32049.5|32101.1|32051.1|32101.7|32066.2|32083.4|32048.4|31
1643355000000|2022-01-28 07:30:00|32092.8|32072.8|32102.2|32082.2|32118.7|32082.2|32092.8|32061.2|33
1643355010000|2022-01-28 07:30:10|32101.8|32081.8|32109.3|32059.3|32109.3|32081.9|32089.3|32059|31
1643355020000|2022-01-28 07:30:20|32108|32058|32091.8|32071.8|32108.8|32072.8|32091.3|32054.8|27
1643355030000|2022-01-28 07:30:30|32092|32072|32095.7|32075.7|32109.7|32076.4|32090.9|32059.5|27
1643355040000|2022-01-28 07:30:40|32095.2|32075.2|32091.6|32071.6|32101.7|32075.7|32086.6|32051.7|31
1643355050000|2022-01-28 07:30:50|32090.6|32070.6|32089.9|32069.9|32092.3|32072.3|32088.5|32068.5|31
1643355060000|2022-01-28 07:31:00|32090.1|32070.1|32090|32070|32092|32072|32089.3|32069.3|29
1643355070000|2022-01-28 07:31:10|32090.7|32070.7|32089.3|32069.3|32092.2|32072.2|32082.6|32062.6|26
1643355080000|2022-01-28 07:31:20|32088.9|32068.9|32087.7|32067.7|32090.3|32070.3|32087.2|32067.2|30
1643355090000|2022-01-28 07:31:30|32089.7|32069.7|32090.7|32070.7|32090.7|32070.7|32087.8|32067.8|29
1643355100000|2022-01-28 07:31:40|32090.5|32070.5|32090.9|32070.9|32091.3|32071.3|32089.6|32069.6|28
1643355110000|2022-01-28 07:31:50|32090.5|32070.5|32092.4|32072.4|32094.7|32074.7|32090.4|32070.4|23
1643355120000|2022-01-28 07:32:00|32092.7|32072.7|32095.4|32075.4|32095.4|32075.4|32090.7|32070.7|25
1643355130000|2022-01-28 07:32:10|32094.1|32074.1|32096.1|32076.1|32097|32077|32094.1|32074.1|19
1643355140000|2022-01-28 07:32:20|32097.1|32077.1|32095.1|32075.1|32097.3|32077.3|32093.5|32073.5|24
1643355150000|2022-01-28 07:32:30|32095|32075|32093.5|32073.5|32095|32075|32089.8|32069.8|22
1643355160000|2022-01-28 07:32:40|32093.3|32073.3|32096.8|32076.8|32097.5|32077.5|32092.6|32072.6|27
1643355170000|2022-01-28 07:32:50|32097.5|32077.5|32096.1|32076.1|32098.8|32078.8|32095.1|32075.1|26
1643355180000|2022-01-28 07:33:00|32097|32077|32096.5|32076.5|32097.8|32077.8|32095.6|32075.6|24
1643355190000|2022-01-28 07:33:10|32096.2|32076.2|32087.3|32067.3|32096.2|32076.2|32086.3|32066.3|35
1643355200000|2022-01-28 07:33:20|32088.3|32068.3|32090.3|32070.3|32107.3|32071.9|32087.5|32056.2|20
1643355210000|2022-01-28 07:33:30|32092.5|32072.5|32087.1|32067.1|32103.8|32072.5|32087.1|32053.2|26
1643355220000|2022-01-28 07:33:40|32087.5|32067.5|32085.4|32065.4|32100.5|32068.6|32085.2|32050.5|24
1643355230000|2022-01-28 07:33:50|32085|32065|32087.7|32067.7|32088.2|32068.2|32084.1|32064.1|21
1643355240000|2022-01-28 07:34:00|32086.9|32066.9|32088.3|32068.3|32104.1|32069.6|32086.9|32052.7|21
1643355250000|2022-01-28 07:34:10|32086.9|32066.9|32102.3|32052.3|32104.5|32072|32086.9|32052.3|23
1643355260000|2022-01-28 07:34:20|32102.4|32052.4|32101.2|32051.2|32102.4|32067.7|32086.1|32050.7|21
1643355270000|2022-01-28 07:34:30|32100.7|32050.7|32100.5|32050.5|32102.8|32052.8|32100.4|32050.4|15
1643355280000|2022-01-28 07:34:40|32100.6|32050.6|32087.5|32067.5|32101.7|32067.5|32084.4|32050.6|12
1643355290000|2022-01-28 07:34:50|32087.4|32067.4|32091.6|32071.6|32104.4|32072.6|32087.1|32050.2|21
1643355300000|2022-01-28 07:35:00|32091.5|32071.5|32095.3|32075.3|32097.2|32077.2|32090.5|32070.5|26
1643355310000|2022-01-28 07:35:10|32095.9|32075.9|32094.9|32074.9|32096.8|32076.8|32093.4|32073.4|20
1643355320000|2022-01-28 07:35:20|32095|32075|32088.2|32068.2|32102.2|32075.2|32083.2|32052|34
1643355330000|2022-01-28 07:35:30|32088.3|32068.3|32084.8|32064.8|32088.5|32068.5|32084.3|32064.3|19
1643355340000|2022-01-28 07:35:40|32085.2|32065.2|32084.1|32064.1|32087.4|32067.4|32083.4|32063.4|30
1643355350000|2022-01-28 07:35:50|32084.6|32064.6|32099|32049|32099|32065.6|32075.7|32040.7|35
1643355360000|2022-01-28 07:36:00|32100.2|32050.2|32087.3|32067.3|32100.2|32072.4|32084.2|32050.2|36
1643355370000|2022-01-28 07:36:10|32086.7|32066.7|32083.2|32063.2|32086.7|32066.7|32081.7|32061.7|36
1643355380000|2022-01-28 07:36:20|32081.8|32061.8|32095.7|32045.7|32097.1|32061.8|32080|32044|24
1643355390000|2022-01-28 07:36:30|32095.6|32045.6|32080.4|32060.4|32096.6|32060.6|32080|32045.6|17
1643355400000|2022-01-28 07:36:40|32080.5|32060.5|32075.4|32055.4|32090.6|32060.5|32073.8|32040.6|21
1643355410000|2022-01-28 07:36:50|32075.3|32055.3|32077.3|32057.3|32077.6|32057.6|32074.4|32054.4|24
1643355420000|2022-01-28 07:37:00|32077.1|32057.1|32075.6|32055.6|32078.8|32058.8|32069.9|32049.9|37
1643355430000|2022-01-28 07:37:10|32075.4|32055.4|32075|32055|32075.5|32055.5|32073.3|32053.3|29
1643355440000|2022-01-28 07:37:20|32075.1|32055.1|32065.9|32045.9|32075.5|32055.5|32065.6|32045.6|31
1643355450000|2022-01-28 07:37:30|32065|32045|32065.5|32045.5|32068.2|32048.2|32058.3|32038.3|36
1643355460000|2022-01-28 07:37:40|32066.1|32046.1|32067.5|32047.5|32067.5|32047.5|32063.6|32043.6|32
1643355470000|2022-01-28 07:37:50|32066.9|32046.9|32068.2|32048.2|32068.8|32048.8|32065.3|32045.3|29
1643355480000|2022-01-28 07:38:00|32069.5|32049.5|32062.1|32042.1|32069.5|32049.5|32058|32038|28
1643355490000|2022-01-28 07:38:10|32059.5|32039.5|32058.8|32038.8|32060.8|32040.8|32056.1|32036.1|31
1643355500000|2022-01-28 07:38:20|32058.7|32038.7|32060.2|32040.2|32060.2|32040.2|32057.7|32037.7|20
1643355510000|2022-01-28 07:38:30|32060.5|32040.5|32060.5|32040.5|32060.8|32040.8|32057.8|32037.8|19
1643355520000|2022-01-28 07:38:40|32060.3|32040.3|32059.1|32039.1|32060.3|32040.3|32058.5|32038.5|23
1643355530000|2022-01-28 07:38:50|32058.8|32038.8|32059.1|32039.1|32060.2|32040.2|32058.8|32038.8|16
1643355540000|2022-01-28 07:39:00|32058.9|32038.9|32057.8|32037.8|32059.4|32039.4|32055.6|32035.6|24
1643355550000|2022-01-28 07:39:10|32055.5|32035.5|32057.2|32037.2|32058.4|32038.4|32053.7|32033.7|28
1643355560000|2022-01-28 07:39:20|32057.7|32037.7|32057.8|32037.8|32059.8|32039.8|32056.6|32036.6|17
1643355570000|2022-01-28 07:39:30|32058.5|32038.5|32060.1|32040.1|32060.4|32040.4|32058.2|32038.2|22
1643355580000|2022-01-28 07:39:40|32060.2|32040.2|32064.1|32044.1|32064.1|32044.1|32058.8|32038.8|16
1643355590000|2022-01-28 07:39:50|32064.2|32044.2|32062|32042|32080.9|32044.5|32060.3|32028.3|23
1643355600000|2022-01-28 07:40:00|32062.4|32042.4|32057.2|32037.2|32063.3|32043.3|32056.5|32036.5|25
1643355610000|2022-01-28 07:40:10|32058.2|32038.2|32056.6|32036.6|32060.3|32040.3|32056.6|32036.6|18
1643355620000|2022-01-28 07:40:20|32057|32037|32045.9|32025.9|32065.5|32037.4|32044.1|32011.2|22
1643355630000|2022-01-28 07:40:30|32046.4|32026.4|32046.3|32026.3|32047.2|32027.2|32042.9|32022.9|26
1643355640000|2022-01-28 07:40:40|32045.7|32025.7|32034.8|32014.8|32051|32026.5|32033.9|31998.1|29
1643355650000|2022-01-28 07:40:50|32035.2|32015.2|32035.9|32015.9|32036.2|32016.2|32034.3|32014.3|25
1643355660000|2022-01-28 07:41:00|32035.7|32015.7|32027.5|32007.5|32035.7|32015.7|32027.5|32007.5|25
1643355670000|2022-01-28 07:41:10|32039.2|31989.2|32021.4|32001.4|32039.8|32001.7|32021.4|31985.1|25
1643355680000|2022-01-28 07:41:20|32021.3|32001.3|32019.8|31999.8|32038.9|32003.3|32019.1|31985.2|25
1643355690000|2022-01-28 07:41:30|32019.7|31999.7|32017.7|31997.7|32019.7|31999.7|32015.6|31995.6|23
1643355700000|2022-01-28 07:41:40|32017.1|31997.1|32014.8|31994.8|32018.1|31998.1|32014.8|31994.8|22
1643355710000|2022-01-28 07:41:50|32015.4|31995.4|32016.5|31996.5|32017|31997|32015.3|31995.3|19
1643355720000|2022-01-28 07:42:00|32017.3|31997.3|32015.1|31995.1|32030.5|31998.2|32014.2|31980.5|30
1643355730000|2022-01-28 07:42:10|32015.5|31995.5|32029.6|31979.6|32031.3|31995.5|32015.5|31978.1|22
1643355740000|2022-01-28 07:42:20|32029.3|31979.3|32013.5|31993.5|32029.7|31994.6|32013.5|31976.7|16
1643355750000|2022-01-28 07:42:30|32013.8|31993.8|32013.1|31993.1|32014.1|31994.1|32012.6|31992.6|24
1643355760000|2022-01-28 07:42:40|32012.3|31992.3|32010.9|31990.9|32028|31992.4|32007.7|31974.8|19
1643355770000|2022-01-28 07:42:50|32025.8|31975.8|32027.3|31977.3|32027.3|31992|32009.1|31973.4|24
1643355780000|2022-01-28 07:43:00|32029.6|31979.6|32012.9|31992.9|32029.6|31993.6|32012.7|31975.7|17
1643355790000|2022-01-28 07:43:10|32012.6|31992.6|32015.7|31995.7|32015.7|31995.7|32010|31990|22
1643355800000|2022-01-28 07:43:20|32030.2|31980.2|32030.2|31980.2|32031.1|31981.1|32028.8|31978.8|22
1643355810000|2022-01-28 07:43:30|32030.3|31980.3|32010.8|31990.8|32030.9|31992.9|32008.9|31976.2|23
1643355820000|2022-01-28 07:43:40|32010.5|31990.5|32027.3|31977.3|32027.3|31990.8|32008.7|31977.3|16
1643355830000|2022-01-28 07:43:50|32027.4|31977.4|32028|31978|32028|31990.9|32007.8|31974.2|25
1643355840000|2022-01-28 07:44:00|32027.2|31977.2|32011.5|31991.5|32030.3|31994.3|32008.7|31976.7|37
1643355850000|2022-01-28 07:44:10|32012|31992|32027.2|31977.2|32029.9|31992|32008|31974|26
1643355860000|2022-01-28 07:44:20|32022.3|31972.3|32013.6|31993.6|32030.8|31994.3|32011|31972|20
1643355870000|2022-01-28 07:44:30|32013.2|31993.2|32011.2|31991.2|32013.7|31993.7|32009.9|31989.9|23
1643355880000|2022-01-28 07:44:40|32011.3|31991.3|32027.3|31977.3|32027.8|31992.1|32010.8|31977.3|20
1643355890000|2022-01-28 07:44:50|32027.4|31977.4|32010.6|31990.6|32028.2|31990.6|32010.6|31974.2|15
1643355900000|2022-01-28 07:45:00|32010.8|31990.8|32029.6|31979.6|32030.2|31995.2|32010.6|31978.5|24
1643355910000|2022-01-28 07:45:10|32029.3|31979.3|32012.4|31992.4|32029.6|31994.7|32011|31979.3|23
1643355920000|2022-01-28 07:45:20|32012.7|31992.7|32012.3|31992.3|32013.4|31993.4|32010.7|31990.7|22
1643355930000|2022-01-28 07:45:30|32013|31993|32016.3|31996.3|32017.1|31997.1|32012.5|31992.5|27
1643355940000|2022-01-28 07:45:40|32015.6|31995.6|32014|31994|32016.5|31996.5|32012.7|31992.7|32
1643355950000|2022-01-28 07:45:50|32013.6|31993.6|32026.4|31976.4|32026.6|31995.4|32013.4|31975.9|22
1643355960000|2022-01-28 07:46:00|32025.9|31975.9|32013.6|31993.6|32028.2|31994.9|32013.2|31975.9|24
1643355970000|2022-01-28 07:46:10|32013.7|31993.7|32012.4|31992.4|32013.7|31993.7|32010.5|31990.5|23
1643355980000|2022-01-28 07:46:20|32012.1|31992.1|32012.1|31992.1|32012.7|31992.7|32010.5|31990.5|27
1643355990000|2022-01-28 07:46:30|32012.2|31992.2|32031.9|31981.9|32033.7|31997.5|32012.2|31981.1|29
1643356000000|2022-01-28 07:46:40|32032.5|31982.5|32016.1|31996.1|32032.5|31996.4|32014.5|31980.3|24
1643356010000|2022-01-28 07:46:50|32015.4|31995.4|32014.9|31994.9|32016.8|31996.8|32014.9|31994.9|16
1643356020000|2022-01-28 07:47:00|32015.4|31995.4|32013.8|31993.8|32015.8|31995.8|32013.2|31993.2|27
1643356030000|2022-01-28 07:47:10|32014.2|31994.2|32013.4|31993.4|32015.2|31995.2|32013.1|31993.1|24
1643356040000|2022-01-28 07:47:20|32013.3|31993.3|32013.8|31993.8|32014.3|31994.3|32013.3|31993.3|20
1643356050000|2022-01-28 07:47:30|32012.9|31992.9|32013.8|31993.8|32013.8|31993.8|32012.9|31992.9|13
1643356060000|2022-01-28 07:47:40|32014|31994|32013.4|31993.4|32015|31995|32012.8|31992.8|20
1643356070000|2022-01-28 07:47:50|32013.5|31993.5|32014|31994|32014.5|31994.5|32013.2|31993.2|20
1643356080000|2022-01-28 07:48:00|32013.9|31993.9|32013.6|31993.6|32014.2|31994.2|32013.4|31993.4|12
1643356090000|2022-01-28 07:48:10|32014.4|31994.4|32015.8|31995.8|32015.8|31995.8|32013|31993|15
1643356100000|2022-01-28 07:48:20|32015.7|31995.7|32014.3|31994.3|32015.8|31995.8|32014.3|31994.3|12
1643356110000|2022-01-28 07:48:30|32014.4|31994.4|32015.9|31995.9|32018.5|31998.5|32014.4|31994.4|27
1643356120000|2022-01-28 07:48:40|32015.3|31995.3|32016.4|31996.4|32016.5|31996.5|32015.1|31995.1|16
1643356130000|2022-01-28 07:48:50|32016.1|31996.1|32018.4|31998.4|32022.2|32002.2|32015.7|31995.7|28
1643356140000|2022-01-28 07:49:00|32019|31999|32019.6|31999.6|32020.9|32000.9|32018.6|31998.6|27
1643356150000|2022-01-28 07:49:10|32020.3|32000.3|32020.3|32000.3|32020.4|32000.4|32017.6|31997.6|26
1643356160000|2022-01-28 07:49:20|32020.8|32000.8|32020.8|32000.8|32021.3|32001.3|32020|32000|22
1643356170000|2022-01-28 07:49:30|32021.2|32001.2|32021.1|32001.1|32024.1|32004.1|32021.1|32001.1|22
1643356180000|2022-01-28 07:49:40|32021.2|32001.2|32019.9|31999.9|32022|32002|32018.9|31998.9|17
1643356190000|2022-01-28 07:49:50|32020|32000|32020.4|32000.4|32036.5|32000.8|32016.2|31985.1|26
1643356200000|2022-01-28 07:50:00|32020.9|32000.9|32022.2|32002.2|32022.3|32002.3|32020.9|32000.9|19
1643356210000|2022-01-28 07:50:10|32021.9|32001.9|32021.6|32001.6|32022.2|32002.2|32021.1|32001.1|14
1643356220000|2022-01-28 07:50:20|32021.3|32001.3|32019.4|31999.4|32021.5|32001.5|32018.6|31998.6|19
1643356230000|2022-01-28 07:50:30|32019|31999|32018.2|31998.2|32019.4|31999.4|32017.6|31997.6|21
1643356240000|2022-01-28 07:50:40|32033|31983|32016.2|31996.2|32033|31996.8|32015.4|31982.1|23
1643356250000|2022-01-28 07:50:50|32017.1|31997.1|32016.8|31996.8|32017.1|31997.1|32016.2|31996.2|22
1643356260000|2022-01-28 07:51:00|32016.5|31996.5|32015.5|31995.5|32033.2|31998.8|32014.5|31983.2|26
1643356270000|2022-01-28 07:51:10|32014.9|31994.9|32016.5|31996.5|32016.5|31996.5|32014.7|31994.7|19
1643356280000|2022-01-28 07:51:20|32018.2|31998.2|32016.1|31996.1|32018.2|31998.2|32015|31995|26
1643356290000|2022-01-28 07:51:30|32015.7|31995.7|32014.8|31994.8|32016.4|31996.4|32014.5|31994.5|23
1643356300000|2022-01-28 07:51:40|32014.9|31994.9|32013.3|31993.3|32014.9|31994.9|32012.7|31992.7|25
1643356310000|2022-01-28 07:51:50|32013.2|31993.2|32009.3|31989.3|32013.7|31993.7|32007.9|31987.9|20
1643356320000|2022-01-28 07:52:00|32009.1|31989.1|32006.7|31986.7|32009.2|31989.2|32006.6|31986.6|27
1643356330000|2022-01-28 07:52:10|32006.6|31986.6|32005.8|31985.8|32006.8|31986.8|32005.7|31985.7|14
1643356340000|2022-01-28 07:52:20|32005.7|31985.7|32004.6|31984.6|32006.4|31986.4|32004.1|31984.1|22
1643356350000|2022-01-28 07:52:30|32004.5|31984.5|32007.8|31987.8|32007.8|31987.8|32004.4|31984.4|17
1643356360000|2022-01-28 07:52:40|32007.7|31987.7|32007.5|31987.5|32008|31988|32007.4|31987.4|14
1643356370000|2022-01-28 07:52:50|32005.9|31985.9|32002|31982|32006.8|31986.8|32001.6|31981.6|21
1643356380000|2022-01-28 07:53:00|32001.9|31981.9|32001.7|31981.7|32008|31988|32001.4|31981.4|25
1643356390000|2022-01-28 07:53:10|32001.2|31981.2|32000|31980|32002.7|31982.7|32000|31980|19
1643356400000|2022-01-28 07:53:20|32000.3|31980.3|32003.1|31983.1|32003.4|31983.4|31999.4|31979.4|26
1643356410000|2022-01-28 07:53:30|32002.8|31982.8|32002.7|31982.7|32003.3|31983.3|32002.5|31982.5|20
1643356420000|2022-01-28 07:53:40|32003.1|31983.1|32001.8|31981.8|32004|31984|32001.2|31981.2|25
1643356430000|2022-01-28 07:53:50|32001.3|31981.3|32001.6|31981.6|32006.4|31986.4|32001.3|31981.3|27
1643356440000|2022-01-28 07:54:00|32002.6|31982.6|32003.4|31983.4|32004.6|31984.6|32001.8|31981.8|24
1643356450000|2022-01-28 07:54:10|32003.3|31983.3|32002.1|31982.1|32004.4|31984.4|32002|31982|29
1643356460000|2022-01-28 07:54:20|32002.8|31982.8|32004.8|31984.8|32004.8|31984.8|32002.6|31982.6|27
1643356470000|2022-01-28 07:54:30|32004.7|31984.7|32004.7|31984.7|32005.1|31985.1|32004.4|31984.4|22
1643356480000|2022-01-28 07:54:40|32005.2|31985.2|32004.6|31984.6|32005.9|31985.9|32004.1|31984.1|20
1643356490000|2022-01-28 07:54:50|32005.1|31985.1|31982.7|31962.7|32005.2|31985.2|31982.1|31943.8|33
1643356500000|2022-01-28 07:55:00|31981|31961|31985.3|31965.3|31985.6|31965.6|31981|31961|29
1643356510000|2022-01-28 07:55:10|31985.2|31965.2|31988.2|31968.2|31989|31969|31985.2|31965.2|20
1643356520000|2022-01-28 07:55:20|31989.5|31969.5|31966.6|31946.6|31991.7|31971.7|31966.6|31931.3|27
1643356530000|2022-01-28 07:55:30|31981.3|31931.3|31961.5|31941.5|31981.3|31945.9|31961.5|31928.7|25
1643356540000|2022-01-28 07:55:40|31961.8|31941.8|31961.6|31941.6|31964|31944|31961.6|31941.6|29
1643356550000|2022-01-28 07:55:50|31961.1|31941.1|31968.1|31948.1|31968.1|31948.1|31960.8|31940.8|30
1643356560000|2022-01-28 07:56:00|31967.7|31947.7|31980.5|31930.5|31981.5|31947.7|31967.7|31929.9|21
1643356570000|2022-01-28 07:56:10|31980|31930|31981.7|31931.7|31981.8|31931.8|31979.4|31929.4|24
1643356580000|2022-01-28 07:56:20|31981.9|31931.9|31980.1|31930.1|31984.8|31947|31961.9|31926.5|34
1643356590000|2022-01-28 07:56:30|31980.3|31930.3|31983.1|31933.1|31985.3|31948|31965.8|31930.2|40
1643356600000|2022-01-28 07:56:40|31983|31933|31969.5|31949.5|31985|31949.8|31968.5|31932|29
1643356610000|2022-01-28 07:56:50|31969|31949|31982.6|31932.6|31982.7|31949.8|31967.8|31932.3|21
1643356620000|2022-01-28 07:57:00|31982.3|31932.3|31983.8|31933.8|31984.1|31934.1|31982.1|31932.1|27
1643356630000|2022-01-28 07:57:10|31983.9|31933.9|31982.6|31932.6|31984.2|31934.2|31982.6|31932.6|16
1643356640000|2022-01-28 07:57:20|31983.1|31933.1|31982|31932|31983.4|31933.4|31982|31932|15
1643356650000|2022-01-28 07:57:30|31981.9|31931.9|31982|31932|31982.3|31932.3|31981.7|31931.7|16
1643356660000|2022-01-28 07:57:40|31981.9|31931.9|31959.8|31939.8|31982.7|31941.6|31952.9|31924.3|32
1643356670000|2022-01-28 07:57:50|31960.4|31940.4|31977.7|31927.7|31978.4|31943.8|31960.1|31927.1|22
1643356680000|2022-01-28 07:58:00|31963.4|31943.4|31962.5|31942.5|31977.8|31944|31960.6|31926.9|26
1643356690000|2022-01-28 07:58:10|31962.2|31942.2|31967.4|31947.4|31967.5|31947.5|31962.1|31942.1|26
1643356700000|2022-01-28 07:58:20|31965.6|31945.6|31964.6|31944.6|31966.7|31946.7|31963.4|31943.4|24
1643356710000|2022-01-28 07:58:30|31964.2|31944.2|31967.2|31947.2|31967.7|31947.7|31964.2|31944.2|20
1643356720000|2022-01-28 07:58:40|31967.8|31947.8|31965.9|31945.9|31967.8|31947.8|31965.7|31945.7|23
1643356730000|2022-01-28 07:58:50|31966.1|31946.1|31964.4|31944.4|31966.7|31946.7|31963.9|31943.9|20
1643356740000|2022-01-28 07:59:00|31964.6|31944.6|31965.3|31945.3|31966.1|31946.1|31963.7|31943.7|28
1643356750000|2022-01-28 07:59:10|31964.7|31944.7|31970|31950|31970.3|31950.3|31964.7|31944.7|24
1643356760000|2022-01-28 07:59:20|31969.8|31949.8|31973.8|31953.8|31974.9|31954.9|31969|31949|23
1643356770000|2022-01-28 07:59:30|31972.9|31952.9|31974|31954|31989.5|31956.9|31972|31938.1|29
1643356780000|2022-01-28 07:59:40|31974.2|31954.2|31975.6|31955.6|31976.3|31956.3|31974.2|31954.2|19
1643356790000|2022-01-28 07:59:50|31976|31956|31976|31956|31976.2|31956.2|31975.1|31955.1|24
1643356800000|2022-01-28 08:00:00|31974.6|31954.6|31976.7|31956.7|31976.9|31956.9|31974.6|31954.6|24
1643356810000|2022-01-28 08:00:10|31976.4|31956.4|31974.5|31954.5|31976.4|31956.4|31973.3|31953.3|28
1643356820000|2022-01-28 08:00:20|31973.8|31953.8|31974.3|31954.3|31975.1|31955.1|31973.3|31953.3|27
1643356830000|2022-01-28 08:00:30|31973.5|31953.5|31975.3|31955.3|31975.5|31955.5|31973.2|31953.2|22
1643356840000|2022-01-28 08:00:40|31975.5|31955.5|31977.7|31957.7|31978.4|31958.4|31974.9|31954.9|24
1643356850000|2022-01-28 08:00:50|31977.2|31957.2|31981.2|31961.2|31987.3|31967.3|31976.7|31956.7|29
1643356860000|2022-01-28 08:01:00|31980.8|31960.8|31983|31963|31983.5|31963.5|31980.3|31960.3|30
1643356870000|2022-01-28 08:01:10|31983.3|31963.3|31981.1|31961.1|31984|31964|31980.7|31960.7|33
1643356880000|2022-01-28 08:01:20|31981|31961|31981.5|31961.5|31982.3|31962.3|31980.5|31960.5|25
1643356890000|2022-01-28 08:01:30|31981.2|31961.2|31982.3|31962.3|31983.4|31963.4|31980.5|31960.5|23
1643356900000|2022-01-28 08:01:40|31982.7|31962.7|31982.2|31962.2|31982.7|31962.7|31980|31960|23
1643356910000|2022-01-28 08:01:50|31982.4|31962.4|31987.9|31967.9|31987.9|31967.9|31982.4|31962.4|25
1643356920000|2022-01-28 08:02:00|31987.3|31967.3|31988.3|31968.3|32002.7|31970|31985.1|31952.7|32
1643356930000|2022-01-28 08:02:10|31987.8|31967.8|31988.3|31968.3|31989.6|31969.6|31985.9|31965.9|27
1643356940000|2022-01-28 08:02:20|31989.2|31969.2|31988.1|31968.1|31989.2|31969.2|31987.3|31967.3|24
1643356950000|2022-01-28 08:02:30|31988.6|31968.6|31990.8|31970.8|31993.1|31973.1|31987.9|31967.9|27
1643356960000|2022-01-28 08:02:40|31990.7|31970.7|31992|31972|31993.3|31973.3|31990.3|31970.3|30
1643356970000|2022-01-28 08:02:50|31992.4|31972.4|31994|31974|32007.1|31974|31990.1|31957.1|29
1643356980000|2022-01-28 08:03:00|31992.8|31972.8|31994.3|31974.3|31994.4|31974.4|31989|31969|30
1643356990000|2022-01-28 08:03:10|31995|31975|31992.3|31972.3|31995|31975|31990.5|31970.5|25
1643357000000|2022-01-28 08:03:20|31993.7|31973.7|31998|31978|31999.4|31979.4|31993.2|31973.2|30
1643357010000|2022-01-28 08:03:30|31997.6|31977.6|31998.4|31978.4|31998.4|31978.4|31997|31977|27
1643357020000|2022-01-28 08:03:40|31999.2|31979.2|31998.8|31978.8|31999.2|31979.2|31998.4|31978.4|26
1643357030000|2022-01-28 08:03:50|31998.5|31978.5|31998.7|31978.7|31998.9|31978.9|31997.6|31977.6|19
1643357040000|2022-01-28 08:04:00|32000.9|31980.9|31998.3|31978.3|32003.4|31983.4|31998.3|31978.3|29
1643357050000|2022-01-28 08:04:10|31998.4|31978.4|31996|31976|32012.2|31979.8|31996|31962.2|25
1643357060000|2022-01-28 08:04:20|31995.5|31975.5|31996.5|31976.5|31997.3|31977.3|31995.3|31975.3|22
1643357070000|2022-01-28 08:04:30|31997.1|31977.1|32000.7|31980.7|32001.6|31981.6|31996.4|31976.4|28
1643357080000|2022-01-28 08:04:40|32001.2|31981.2|31999.6|31979.6|32001.3|31981.3|31997.9|31977.9|31
1643357090000|2022-01-28 08:04:50|31999.8|31979.8|31993.8|31973.8|32000|31980|31993.8|31973.8|33
1643357100000|2022-01-28 08:05:00|31993.1|31973.1|31997.2|31977.2|31997.2|31977.2|31990.2|31970.2|37
1643357110000|2022-01-28 08:05:10|31995.3|31975.3|31992.6|31972.6|32006.7|31976.6|31992.6|31956.7|34
1643357120000|2022-01-28 08:05:20|31995|31975|31990.8|31970.8|31995|31975|31990|31970|33
1643357130000|2022-01-28 08:05:30|31991.4|31971.4|31992.3|31972.3|31992.7|31972.7|31990.2|31970.2|32
1643357140000|2022-01-28 08:05:40|31991.8|31971.8|31992.8|31972.8|31993.5|31973.5|31991|31971|30
1643357150000|2022-01-28 08:05:50|31993.7|31973.7|31993.9|31973.9|32007.5|31976.2|31991.8|31957.5|30
1643357160000|2022-01-28 08:06:00|31994.1|31974.1|31993.6|31973.6|31994.8|31974.8|31991.8|31971.8|33
1643357170000|2022-01-28 08:06:10|31992.9|31972.9|31991.2|31971.2|31994.1|31974.1|31990.8|31970.8|31
1643357180000|2022-01-28 08:06:20|31991.3|31971.3|31991.6|31971.6|31992.4|31972.4|31990.4|31970.4|27
1643357190000|2022-01-28 08:06:30|31993.3|31973.3|31992.9|31972.9|31996.3|31976.3|31991.4|31971.4|35
1643357200000|2022-01-28 08:06:40|31995|31975|31992.9|31972.9|31995.1|31975.1|31992.7|31972.7|33
1643357210000|2022-01-28 08:06:50|31993|31973|31992.5|31972.5|31995.6|31975.6|31991.6|31971.6|26
1643357220000|2022-01-28 08:07:00|31993|31973|31993.3|31973.3|31993.9|31973.9|31991.2|31971.2|27
1643357230000|2022-01-28 08:07:10|31992.2|31972.2|32009.5|31959.5|32010.7|31975.6|31991.9|31959.4|22
1643357240000|2022-01-28 08:07:20|32010|31960|31991.3|31971.3|32010.4|31971.3|31985.6|31959.5|24
1643357250000|2022-01-28 08:07:30|31991.2|31971.2|31988.6|31968.6|31991.2|31971.2|31988.6|31968.6|23
1643357260000|2022-01-28 08:07:40|31988.5|31968.5|31989|31969|31990.3|31970.3|31988.5|31968.5|11
1643357270000|2022-01-28 08:07:50|31989.2|31969.2|31988.1|31968.1|31990|31970|31987.4|31967.4|24
1643357280000|2022-01-28 08:08:00|31987.9|31967.9|31988.4|31968.4|31988.6|31968.6|31987.5|31967.5|21
1643357290000|2022-01-28 08:08:10|31988.7|31968.7|31987.3|31967.3|31988.9|31968.9|31987|31967|23
1643357300000|2022-01-28 08:08:20|31987.1|31967.1|31991.4|31971.4|31991.8|31971.8|31986.9|31966.9|16
1643357310000|2022-01-28 08:08:30|31992.2|31972.2|31989.3|31969.3|31994.5|31974.5|31989.3|31969.3|20
1643357320000|2022-01-28 08:08:40|31989.2|31969.2|31992|31972|31992.1|31972.1|31989.1|31969.1|25
1643357330000|2022-01-28 08:08:50|31991.9|31971.9|31990.2|31970.2|31991.9|31971.9|31989.4|31969.4|26
1643357340000|2022-01-28 08:09:00|31990.5|31970.5|31991.3|31971.3|31993.1|31973.1|31989.6|31969.6|24
1643357350000|2022-01-28 08:09:10|31991.6|31971.6|31991.2|31971.2|31993|31973|31990.3|31970.3|18
1643357360000|2022-01-28 08:09:20|31991.6|31971.6|31990.7|31970.7|31992.1|31972.1|31990.2|31970.2|21
1643357370000|2022-01-28 08:09:30|31990.5|31970.5|31989.2|31969.2|31990.5|31970.5|31987.2|31967.2|28
1643357380000|2022-01-28 08:09:40|31988.7|31968.7|31987.6|31967.6|31988.7|31968.7|31987.5|31967.5|20
1643357390000|2022-01-28 08:09:50|31987.7|31967.7|31987.2|31967.2|31989|31969|31983.7|31963.7|17
1643357400000|2022-01-28 08:10:00|31987.5|31967.5|31988.4|31968.4|31991.2|31971.2|31987.2|31967.2|29
1643357410000|2022-01-28 08:10:10|31988.3|31968.3|31988.1|31968.1|31989.1|31969.1|31987.5|31967.5|25
1643357420000|2022-01-28 08:10:20|31987.9|31967.9|31990.2|31970.2|31990.9|31970.9|31987.2|31967.2|30
1643357430000|2022-01-28 08:10:30|31989.5|31969.5|31990.7|31970.7|31991|31971|31989|31969|26
1643357440000|2022-01-28 08:10:40|31990.6|31970.6|31990.6|31970.6|31990.8|31970.8|31990.1|31970.1|16
1643357450000|2022-01-28 08:10:50|31991.2|31971.2|31990.6|31970.6|31992.3|31972.3|31989.9|31969.9|31
1643357460000|2022-01-28 08:11:00|31990.2|31970.2|31989.1|31969.1|31992.3|31972.3|31988.9|31968.9|26
1643357470000|2022-01-28 08:11:10|31989|31969|31988.8|31968.8|31989.6|31969.6|31988.1|31968.1|20
1643357480000|2022-01-28 08:11:20|31989.1|31969.1|31987.7|31967.7|31989.1|31969.1|31985.7|31965.7|20
1643357490000|2022-01-28 08:11:30|31987.6|31967.6|31986.4|31966.4|31987.7|31967.7|31985.1|31965.1|22
1643357500000|2022-01-28 08:11:40|31986.2|31966.2|31987.9|31967.9|31987.9|31967.9|31985.4|31965.4|23
1643357510000|2022-01-28 08:11:50|31987.8|31967.8|31988.1|31968.1|31989.6|31969.6|31986.2|31966.2|25
1643357520000|2022-01-28 08:12:00|31988.4|31968.4|31991.6|31971.6|31991.6|31971.6|31988.4|31968.4|25
1643357530000|2022-01-28 08:12:10|31992.2|31972.2|31992.2|31972.2|31993.5|31973.5|31990.1|31970.1|30
1643357540000|2022-01-28 08:12:20|31991.5|31971.5|31990.4|31970.4|31991.8|31971.8|31990.4|31970.4|19
1643357550000|2022-01-28 08:12:30|31991.3|31971.3|31988.4|31968.4|31991.6|31971.6|31987.4|31967.4|26
1643357560000|2022-01-28 08:12:40|31988|31968|31987.5|31967.5|31990.7|31970.7|31986.1|31966.1|35
1643357570000|2022-01-28 08:12:50|31987.6|31967.6|31987.4|31967.4|31988|31968|31986.6|31966.6|20
1643357580000|2022-01-28 08:13:00|31987.5|31967.5|31989.5|31969.5|31991.2|31971.2|31986|31966|35
1643357590000|2022-01-28 08:13:10|31989.4|31969.4|31987.3|31967.3|31990.5|31970.5|31987.1|31967.1|28
1643357600000|2022-01-28 08:13:20|31987.4|31967.4|31987.6|31967.6|31988.4|31968.4|31986.1|31966.1|30
1643357610000|2022-01-28 08:13:30|31987.4|31967.4|31986.6|31966.6|31988|31968|31986.6|31966.6|26
1643357620000|2022-01-28 08:13:40|31985.6|31965.6|31985|31965|31985.6|31965.6|31984.3|31964.3|29
1643357630000|2022-01-28 08:13:50|31985.4|31965.4|31986.7|31966.7|31987.3|31967.3|31984.6|31964.6|23
1643357640000|2022-01-28 08:14:00|31987.3|31967.3|31986.6|31966.6|31987.3|31967.3|31985.7|31965.7|31
1643357650000|2022-01-28 08:14:10|31987.3|31967.3|31990.1|31970.1|31990.9|31970.9|31986.3|31966.3|34
1643357660000|2022-01-28 08:14:20|31990.3|31970.3|31990.5|31970.5|31990.6|31970.6|31989.6|31969.6|24
1643357670000|2022-01-28 08:14:30|31990.1|31970.1|31988.8|31968.8|31990.1|31970.1|31988|31968|21
1643357680000|2022-01-28 08:14:40|31988.7|31968.7|31989.1|31969.1|31989.3|31969.3|31988.1|31968.1|20
1643357690000|2022-01-28 08:14:50|31989|31969|31989.2|31969.2|31989.6|31969.6|31987.7|31967.7|26
1643357700000|2022-01-28 08:15:00|31989|31969|31990.9|31970.9|31992.2|31972.2|31988.7|31968.7|31
1643357710000|2022-01-28 08:15:10|31991|31971|31988.7|31968.7|31991.6|31971.6|31988.7|31968.7|28
1643357720000|2022-01-28 08:15:20|31988.9|31968.9|31988.9|31968.9|31989.6|31969.6|31987.6|31967.6|16
1643357730000|2022-01-28 08:15:30|31989.4|31969.4|31987.7|31967.7|31989.4|31969.4|31986|31966|26
1643357740000|2022-01-28 08:15:40|31986.9|31966.9|31987.9|31967.9|31987.9|31967.9|31985.7|31965.7|29
1643357750000|2022-01-28 08:15:50|31987.2|31967.2|31990.5|31970.5|31990.5|31970.5|31987.2|31967.2|14
1643357760000|2022-01-28 08:16:00|31989.7|31969.7|31992.8|31972.8|31993|31973|31989.7|31969.7|29
1643357770000|2022-01-28 08:16:10|31993.2|31973.2|31992.9|31972.9|31994.4|31974.4|31992.1|31972.1|26
1643357780000|2022-01-28 08:16:20|31992.8|31972.8|31993.3|31973.3|31994.6|31974.6|31991.8|31971.8|29
1643357790000|2022-01-28 08:16:30|31993.9|31973.9|31993.1|31973.1|31995.1|31975.1|31992.6|31972.6|29
1643357800000|2022-01-28 08:16:40|31993.7|31973.7|31989|31969|31993.7|31973.7|31989|31969|31
1643357810000|2022-01-28 08:16:50|31989.9|31969.9|31989.4|31969.4|31989.9|31969.9|31988.1|31968.1|33
1643357820000|2022-01-28 08:17:00|31989.3|31969.3|31988|31968|31990.2|31970.2|31986.8|31966.8|30
1643357830000|2022-01-28 08:17:10|31987.7|31967.7|31986.5|31966.5|31988.1|31968.1|31985.9|31965.9|20
1643357840000|2022-01-28 08:17:20|31986.2|31966.2|31986.9|31966.9|31988.2|31968.2|31985.8|31965.8|30
1643357850000|2022-01-28 08:17:30|31987|31967|31986.3|31966.3|31987.6|31967.6|31985.1|31965.1|28
1643357860000|2022-01-28 08:17:40|31986.4|31966.4|31986.9|31966.9|31987.4|31967.4|31983.8|31963.8|33
1643357870000|2022-01-28 08:17:50|31987.4|31967.4|31987.1|31967.1|31988.2|31968.2|31986.4|31966.4|23
1643357880000|2022-01-28 08:18:00|31986.5|31966.5|31984.4|31964.4|31987.5|31967.5|31984.4|31964.4|20
1643357890000|2022-01-28 08:18:10|31984.6|31964.6|31986.3|31966.3|31987.1|31967.1|31984.6|31964.6|24
1643357900000|2022-01-28 08:18:20|31986.5|31966.5|31984.6|31964.6|31986.5|31966.5|31983.2|31963.2|31
1643357910000|2022-01-28 08:18:30|31984.4|31964.4|31985.8|31965.8|31986.4|31966.4|31984.4|31964.4|28
1643357920000|2022-01-28 08:18:40|31985.5|31965.5|31988.1|31968.1|31988.6|31968.6|31985.3|31965.3|22
1643357930000|2022-01-28 08:18:50|31987.9|31967.9|31988.4|31968.4|31989.4|31969.4|31987.9|31967.9|15
1643357940000|2022-01-28 08:19:00|31988.3|31968.3|31990.3|31970.3|31992.2|31972.2|31986.8|31966.8|24
1643357950000|2022-01-28 08:19:10|31990.5|31970.5|31989.4|31969.4|31991.2|31971.2|31989.4|31969.4|19
1643357960000|2022-01-28 08:19:20|31989.7|31969.7|31993.8|31973.8|31994.1|31974.1|31989.5|31969.5|23
1643357970000|2022-01-28 08:19:30|31994.1|31974.1|31993.7|31973.7|31994.9|31974.9|31993.1|31973.1|27
1643357980000|2022-01-28 08:19:40|31994.5|31974.5|31995.6|31975.6|31996.1|31976.1|31993.2|31973.2|26
1643357990000|2022-01-28 08:19:50|31995.7|31975.7|31995.4|31975.4|31996.8|31976.8|31995.3|31975.3|24
1643358000000|2022-01-28 08:20:00|31995.1|31975.1|31994.9|31974.9|31997|31977|31993.3|31973.3|21
1643358010000|2022-01-28 08:20:10|31993.7|31973.7|31994.3|31974.3|31997.5|31977.5|31991.5|31971.5|24
1643358020000|2022-01-28 08:20:20|31994.5|31974.5|31993.6|31973.6|31996.4|31976.4|31992.2|31972.2|25
1643358030000|2022-01-28 08:20:30|31993|31973|31992.8|31972.8|31993.1|31973.1|31991.8|31971.8|19
1643358040000|2022-01-28 08:20:40|31992.9|31972.9|31991.4|31971.4|31993|31973|31991.3|31971.3|25
1643358050000|2022-01-28 08:20:50|31992.1|31972.1|31992.6|31972.6|31994.2|31974.2|31992.1|31972.1|16
1643358060000|2022-01-28 08:21:00|31992.5|31972.5|31995.1|31975.1|31996.2|31976.2|31992|31972|24
1643358070000|2022-01-28 08:21:10|31995|31975|31994.6|31974.6|31995.8|31975.8|31994|31974|19
1643358080000|2022-01-28 08:21:20|31995|31975|31988.5|31968.5|31995|31975|31986.9|31966.9|26
1643358090000|2022-01-28 08:21:30|31989.1|31969.1|31987.9|31967.9|31989.1|31969.1|31987|31967|32
1643358100000|2022-01-28 08:21:40|31988|31968|31987.6|31967.6|31989.3|31969.3|31987.6|31967.6|16
1643358110000|2022-01-28 08:21:50|31987.5|31967.5|31988.6|31968.6|31988.7|31968.7|31987|31967|20
1643358120000|2022-01-28 08:22:00|31988.7|31968.7|31989.9|31969.9|31990.4|31970.4|31988.3|31968.3|26
1643358130000|2022-01-28 08:22:10|31989.6|31969.6|31990|31970|31991.2|31971.2|31988.6|31968.6|23
1643358140000|2022-01-28 08:22:20|31990.2|31970.2|31989.9|31969.9|31991.2|31971.2|31989|31969|19
1643358150000|2022-01-28 08:22:30|31990.7|31970.7|31989.3|31969.3|31992.1|31972.1|31987.7|31967.7|22
1643358160000|2022-01-28 08:22:40|31989|31969|31989.7|31969.7|31991.3|31971.3|31986.8|31966.8|29
1643358170000|2022-01-28 08:22:50|31990|31970|31995.7|31975.7|31996.5|31976.5|31990|31970|26
1643358180000|2022-01-28 08:23:00|31992.7|31972.7|31994.9|31974.9|31995.7|31975.7|31992.7|31972.7|23
1643358190000|2022-01-28 08:23:10|31994.8|31974.8|31994.6|31974.6|31995.2|31975.2|31991.5|31971.5|25
1643358200000|2022-01-28 08:23:20|31993.3|31973.3|31995.4|31975.4|31996.8|31976.8|31992.4|31972.4|27
1643358210000|2022-01-28 08:23:30|31995.1|31975.1|31994.6|31974.6|31995.8|31975.8|31993.8|31973.8|18
1643358220000|2022-01-28 08:23:40|31995.2|31975.2|31993.9|31973.9|31995.2|31975.2|31993.9|31973.9|19
1643358230000|2022-01-28 08:23:50|31994.1|31974.1|31993.3|31973.3|31994.6|31974.6|31993|31973|19
1643358240000|2022-01-28 08:24:00|31993.5|31973.5|31993.3|31973.3|31996.2|31976.2|31993.3|31973.3|20
1643358250000|2022-01-28 08:24:10|31993.8|31973.8|31992.3|31972.3|31994.5|31974.5|31991.5|31971.5|26
1643358260000|2022-01-28 08:24:20|31992.5|31972.5|31991.6|31971.6|31993.2|31973.2|31991.3|31971.3|22
1643358270000|2022-01-28 08:24:30|31991.5|31971.5|31988.5|31968.5|31992.4|31972.4|31988.5|31968.5|25
1643358280000|2022-01-28 08:24:40|31989.5|31969.5|31989.8|31969.8|31992.1|31972.1|31989.5|31969.5|24
1643358290000|2022-01-28 08:24:50|31990.5|31970.5|31993.6|31973.6|31995.2|31975.2|31990.2|31970.2|33
1643358300000|2022-01-28 08:25:00|31993.7|31973.7|31995.7|31975.7|31998|31978|31993.4|31973.4|31
1643358310000|2022-01-28 08:25:10|31997|31977|31996.4|31976.4|31999|31979|31996.1|31976.1|28
1643358320000|2022-01-28 08:25:20|31995.3|31975.3|31997.3|31977.3|31999.3|31979.3|31995.1|31975.1|34
1643358330000|2022-01-28 08:25:30|31998.5|31978.5|31991.6|31971.6|31998.5|31978.5|31989.8|31969.8|29
1643358340000|2022-01-28 08:25:40|31991.1|31971.1|31992.6|31972.6|31992.6|31972.6|31990.4|31970.4|24
1643358350000|2022-01-28 08:25:50|31992.4|31972.4|31992.4|31972.4|31993.8|31973.8|31990.8|31970.8|26
1643358360000|2022-01-28 08:26:00|31992.5|31972.5|31992|31972|31993.7|31973.7|31991.5|31971.5|25
1643358370000|2022-01-28 08:26:10|31991.9|31971.9|31991.5|31971.5|31994.3|31974.3|31990.8|31970.8|25
1643358380000|2022-01-28 08:26:20|31992.1|31972.1|31993.9|31973.9|31996.3|31976.3|31991|31971|30
1643358390000|2022-01-28 08:26:30|31993.4|31973.4|31992|31972|31994.8|31974.8|31991.3|31971.3|30
1643358400000|2022-01-28 08:26:40|31991.3|31971.3|31989.5|31969.5|31992.1|31972.1|31989.5|31969.5|22
1643358410000|2022-01-28 08:26:50|31990|31970|31989.1|31969.1|31990|31970|31987.7|31967.7|28
1643358420000|2022-01-28 08:27:00|31988.9|31968.9|31989.6|31969.6|31989.9|31969.9|31988.5|31968.5|22
1643358430000|2022-01-28 08:27:10|31989.8|31969.8|31988.5|31968.5|31990.1|31970.1|31987.9|31967.9|27
1643358440000|2022-01-28 08:27:20|31988.6|31968.6|31986|31966|31990.2|31970.2|31985.3|31965.3|26
1643358450000|2022-01-28 08:27:30|31985.6|31965.6|31986.9|31966.9|31988.1|31968.1|31985.6|31965.6|28
1643358460000|2022-01-28 08:27:40|31983.9|31963.9|31983|31963|31984|31964|31980.7|31960.7|33
1643358470000|2022-01-28 08:27:50|31982.9|31962.9|31981.4|31961.4|31984.3|31964.3|31981.4|31961.4|22
1643358480000|2022-01-28 08:28:00|31981.3|31961.3|31983.8|31963.8|31984.1|31964.1|31981.3|31961.3|20
1643358490000|2022-01-28 08:28:10|31984|31964|31985.8|31965.8|31985.9|31965.9|31982.2|31962.2|21
1643358500000|2022-01-28 08:28:20|31985.9|31965.9|31985.8|31965.8|31986|31966|31985.3|31965.3|22
1643358510000|2022-01-28 08:28:30|31985.6|31965.6|31982.8|31962.8|31986.6|31966.6|31982.8|31962.8|22
1643358520000|2022-01-28 08:28:40|31983.4|31963.4|31981.9|31961.9|31984.2|31964.2|31980.7|31960.7|30
1643358530000|2022-01-28 08:28:50|31982|31962|31982|31962|31984.2|31964.2|31981.8|31961.8|23
1643358540000|2022-01-28 08:29:00|31981.7|31961.7|31984.6|31964.6|31986.3|31966.3|31981|31961|31
1643358550000|2022-01-28 08:29:10|31984.4|31964.4|31982.6|31962.6|31984.4|31964.4|31982.6|31962.6|28
1643358560000|2022-01-28 08:29:20|31982.2|31962.2|31981.2|31961.2|31984.1|31964.1|31979.2|31959.2|24
1643358570000|2022-01-28 08:29:30|31981.1|31961.1|31979.6|31959.6|31982.1|31962.1|31978.1|31958.1|30
1643358580000|2022-01-28 08:29:40|31979.1|31959.1|31976.9|31956.9|31979.4|31959.4|31974.7|31954.7|29
1643358590000|2022-01-28 08:29:50|31977.5|31957.5|31976.5|31956.5|31977.5|31957.5|31976|31956|23
1643358600000|2022-01-28 08:30:00|31976.3|31956.3|31979.7|31959.7|31981.3|31961.3|31976.2|31956.2|23
1643358610000|2022-01-28 08:30:10|31978.8|31958.8|31978.8|31958.8|31980.6|31960.6|31977.2|31957.2|22
1643358620000|2022-01-28 08:30:20|31979.2|31959.2|31979|31959|31980.2|31960.2|31978.2|31958.2|17
1643358630000|2022-01-28 08:30:30|31980|31960|31981.5|31961.5|31982.4|31962.4|31980|31960|20
1643358640000|2022-01-28 08:30:40|31981.3|31961.3|31982.4|31962.4|31982.4|31962.4|31979.4|31959.4|29
1643358650000|2022-01-28 08:30:50|31983|31963|31985.5|31965.5|31985.5|31965.5|31982.3|31962.3|30
1643358660000|2022-01-28 08:31:00|31985.4|31965.4|31984.1|31964.1|31985.4|31965.4|31982.1|31962.1|23
1643358670000|2022-01-28 08:31:10|31984.5|31964.5|31985.7|31965.7|31985.9|31965.9|31984.5|31964.5|14
1643358680000|2022-01-28 08:31:20|31985.8|31965.8|31986.9|31966.9|31987.6|31967.6|31984.7|31964.7|19
1643358690000|2022-01-28 08:31:30|31987.1|31967.1|31988.2|31968.2|31988.3|31968.3|31985.3|31965.3|21
1643358700000|2022-01-28 08:31:40|31987.9|31967.9|31987|31967|31988.6|31968.6|31985.9|31965.9|30
1643358710000|2022-01-28 08:31:50|31987.5|31967.5|31987.4|31967.4|31988.6|31968.6|31986|31966|28
1643358720000|2022-01-28 08:32:00|31986.9|31966.9|31986.9|31966.9|31988.8|31968.8|31985.5|31965.5|33
1643358730000|2022-01-28 08:32:10|31987.8|31967.8|31991.8|31971.8|31992.4|31972.4|31987.6|31967.6|29
1643358740000|2022-01-28 08:32:20|31990.6|31970.6|31991.1|31971.1|31992.4|31972.4|31989.9|31969.9|24
1643358750000|2022-01-28 08:32:30|31991|31971|31989.8|31969.8|31991.1|31971.1|31988.3|31968.3|22
1643358760000|2022-01-28 08:32:40|31990|31970|31985.2|31965.2|31990.3|31970.3|31984.5|31964.5|28
1643358770000|2022-01-28 08:32:50|31984.9|31964.9|31986.7|31966.7|31988.6|31968.6|31984.1|31964.1|24
1643358780000|2022-01-28 08:33:00|31985.6|31965.6|31986.2|31966.2|31986.6|31966.6|31985.5|31965.5|26
1643358790000|2022-01-28 08:33:10|31986.4|31966.4|31986.6|31966.6|31986.8|31966.8|31985.9|31965.9|26
1643358800000|2022-01-28 08:33:20|31986.4|31966.4|31986.1|31966.1|31987.1|31967.1|31986.1|31966.1|11
1643358810000|2022-01-28 08:33:30|31985.8|31965.8|31986.4|31966.4|31987|31967|31985.8|31965.8|11
1643358820000|2022-01-28 08:33:40|31986.7|31966.7|31988.9|31968.9|31989.7|31969.7|31986.2|31966.2|17
1643358830000|2022-01-28 08:33:50|31987.4|31967.4|31990.5|31970.5|31991.1|31971.1|31986.9|31966.9|27
1643358840000|2022-01-28 08:34:00|31989.3|31969.3|31990.3|31970.3|31991.8|31971.8|31988.7|31968.7|20
1643358850000|2022-01-28 08:34:10|31992.2|31972.2|31990.3|31970.3|31992.9|31972.9|31989.3|31969.3|27
1643358860000|2022-01-28 08:34:20|31991|31971|31990.7|31970.7|31992.6|31972.6|31990.4|31970.4|31
1643358870000|2022-01-28 08:34:30|31990.5|31970.5|32015.4|31995.4|32015.8|31995.8|31990|31970|35
1643358880000|2022-01-28 08:34:40|32015.5|31995.5|32016.5|31996.5|32017|31997|32014.4|31994.4|28
1643358890000|2022-01-28 08:34:50|32016.2|31996.2|32021.9|32001.9|32037.1|32003.7|32015.7|31987.1|27
1643358900000|2022-01-28 08:35:00|32021.5|32001.5|32018.3|31998.3|32021.5|32001.5|32018.3|31998.3|28
1643358910000|2022-01-28 08:35:10|32018.4|31998.4|32018.3|31998.3|32019|31999|32017.6|31997.6|16
1643358920000|2022-01-28 08:35:20|32018.4|31998.4|32017.1|31997.1|32019.4|31999.4|32017.1|31997.1|19
1643358930000|2022-01-28 08:35:30|32016.9|31996.9|32012.6|31992.6|32026.2|31997.9|32011.5|31976.2|21
1643358940000|2022-01-28 08:35:40|32012.3|31992.3|32011.5|31991.5|32012.3|31992.3|32010.3|31990.3|21
1643358950000|2022-01-28 08:35:50|32012.2|31992.2|32014.3|31994.3|32015.7|31995.7|32012|31992|16
1643358960000|2022-01-28 08:36:00|32015|31995|32013.3|31993.3|32030.1|31995|32012.7|31978.5|24
1643358970000|2022-01-28 08:36:10|32013.1|31993.1|32015|31995|32015.4|31995.4|32011.9|31991.9|21
1643358980000|2022-01-28 08:36:20|32014.9|31994.9|32016|31996|32017|31997|32014.9|31994.9|22
1643358990000|2022-01-28 08:36:30|32016.4|31996.4|32016.6|31996.6|32017.5|31997.5|32016.3|31996.3|24
1643359000000|2022-01-28 08:36:40|32016.5|31996.5|32019|31999|32033|32000.8|32016.3|31982.1|31
1643359010000|2022-01-28 08:36:50|32018.6|31998.6|32021|32001|32033.4|32001|32017|31981.4|29
1643359020000|2022-01-28 08:37:00|32020.1|32000.1|32025.5|32005.5|32040.9|32006.7|32020.1|31985.2|36
1643359030000|2022-01-28 08:37:10|32026.1|32006.1|32019.6|31999.6|32034.2|32006.1|32019.6|31984.2|36
1643359040000|2022-01-28 08:37:20|32019.8|31999.8|32017.3|31997.3|32020.2|32000.2|32016|31996|31
1643359050000|2022-01-28 08:37:30|32016.7|31996.7|32016.1|31996.1|32019.8|31999.8|32016|31996|38
1643359060000|2022-01-28 08:37:40|32018.1|31998.1|32020.8|32000.8|32023|32003|32017.2|31997.2|25
1643359070000|2022-01-28 08:37:50|32020.9|32000.9|32022|32002|32022.6|32002.6|32020.5|32000.5|31
1643359080000|2022-01-28 08:38:00|32021.8|32001.8|32023.9|32003.9|32023.9|32003.9|32020.5|32000.5|25
1643359090000|2022-01-28 08:38:10|32024.8|32004.8|32026.2|32006.2|32026.2|32006.2|32024.6|32004.6|26
1643359100000|2022-01-28 08:38:20|32026|32006|32023.6|32003.6|32026.1|32006.1|32021.2|32001.2|26
1643359110000|2022-01-28 08:38:30|32021.7|32001.7|32019.4|31999.4|32022.1|32002.1|32019.4|31999.4|27
1643359120000|2022-01-28 08:38:40|32019.6|31999.6|32019.9|31999.9|32020.7|32000.7|32017.2|31997.2|28
1643359130000|2022-01-28 08:38:50|32019.3|31999.3|32022.6|32002.6|32023.1|32003.1|32018.4|31998.4|29
1643359140000|2022-01-28 08:39:00|32022.7|32002.7|32024.1|32004.1|32025.5|32005.5|32021.9|32001.9|29
1643359150000|2022-01-28 08:39:10|32024|32004|32028.5|32008.5|32029.8|32009.8|32023.9|32003.9|30
1643359160000|2022-01-28 08:39:20|32027.4|32007.4|32024.9|32004.9|32028.1|32008.1|32022.5|32002.5|23
1643359170000|2022-01-28 08:39:30|32023.5|32003.5|32031.7|32011.7|32031.7|32011.7|32023.4|32003.4|29
1643359180000|2022-01-28 08:39:40|32031.6|32011.6|32028.6|32008.6|32035.8|32015.8|32027.7|32007.7|32
1643359190000|2022-01-28 08:39:50|32029.6|32009.6|32026.8|32006.8|32031.3|32011.3|32024.9|32004.9|30
1643359200000|2022-01-28 08:40:00|32028.1|32008.1|32031.6|32011.6|32031.7|32011.7|32027.9|32007.9|28
1643359210000|2022-01-28 08:40:10|32031.3|32011.3|32033|32013|32033.3|32013.3|32029.2|32009.2|28
1643359220000|2022-01-28 08:40:20|32032.9|32012.9|32040.3|32020.3|32048.1|32028.1|32032.1|32012.1|28
1643359230000|2022-01-28 08:40:30|32039.9|32019.9|32040.4|32020.4|32041.1|32021.1|32039.3|32019.3|30
1643359240000|2022-01-28 08:40:40|32041.5|32021.5|32049.9|32029.9|32055.2|32035.2|32041.4|32021.4|31
1643359250000|2022-01-28 08:40:50|32049.7|32029.7|32051.5|32031.5|32066.1|32033.7|32049.5|32015.3|25
1643359260000|2022-01-28 08:41:00|32051.1|32031.1|32048|32028|32061.8|32031.1|32046.3|32011.8|35
1643359270000|2022-01-28 08:41:10|32048.1|32028.1|32049.5|32029.5|32061.8|32032.6|32045.3|32011.3|29
1643359280000|2022-01-28 08:41:20|32048.6|32028.6|32050.6|32030.6|32063|32031.7|32047.7|32012|25
1643359290000|2022-01-28 08:41:30|32050.1|32030.1|32054.3|32034.3|32054.9|32034.9|32050.1|32030.1|22
1643359300000|2022-01-28 08:41:40|32055.3|32035.3|32059.5|32039.5|32075.5|32042.2|32055.2|32024|35
1643359310000|2022-01-28 08:41:50|32061.5|32041.5|32076.1|32026.1|32077.1|32043|32059|32025.7|31
1643359320000|2022-01-28 08:42:00|32077.2|32027.2|32061.6|32041.6|32078.9|32043.8|32061.3|32024.3|31
1643359330000|2022-01-28 08:42:10|32063.1|32043.1|32062.4|32042.4|32078.2|32043.7|32061.5|32026.9|20
1643359340000|2022-01-28 08:42:20|32062.3|32042.3|32062.3|32042.3|32075.3|32042.5|32059.1|32024.7|29
1643359350000|2022-01-28 08:42:30|32062.8|32042.8|32057.9|32037.9|32063.6|32043.6|32057.9|32037.9|28
1643359360000|2022-01-28 08:42:40|32057.4|32037.4|32053.7|32033.7|32058.1|32038.1|32050.9|32030.9|34
1643359370000|2022-01-28 08:42:50|32054.6|32034.6|32048.7|32028.7|32054.6|32034.6|32048.1|32028.1|34
1643359380000|2022-01-28 08:43:00|32048.3|32028.3|32040|32020|32048.7|32028.7|32039.7|32019.7|29
1643359390000|2022-01-28 08:43:10|32039.6|32019.6|32031.1|32011.1|32047.4|32019.8|32030.9|31997.1|35
1643359400000|2022-01-28 08:43:20|32031.3|32011.3|32029.9|32009.9|32044.5|32011.5|32028.7|31993.4|31
1643359410000|2022-01-28 08:43:30|32029.6|32009.6|32032.3|32012.3|32047.4|32012.6|32029.4|31995.5|28
1643359420000|2022-01-28 08:43:40|32031.5|32011.5|32028.2|32008.2|32032|32012|32027.9|32007.9|29
1643359430000|2022-01-28 08:43:50|32028.3|32008.3|32030.1|32010.1|32030.5|32010.5|32028.3|32008.3|16
1643359440000|2022-01-28 08:44:00|32030|32010|32038.1|32018.1|32045.3|32018.1|32029.4|31995.3|31
1643359450000|2022-01-28 08:44:10|32036.4|32016.4|32041.7|32021.7|32042|32022|32036.4|32016.4|35
1643359460000|2022-01-28 08:44:20|32042.2|32022.2|32041.7|32021.7|32042.7|32022.7|32040|32020|33
1643359470000|2022-01-28 08:44:30|32041.6|32021.6|32043.5|32023.5|32043.5|32023.5|32041.4|32021.4|34
1643359480000|2022-01-28 08:44:40|32043.2|32023.2|32041.7|32021.7|32044.7|32024.7|32041.3|32021.3|32
1643359490000|2022-01-28 08:44:50|32042.5|32022.5|32041.3|32021.3|32042.8|32022.8|32041.2|32021.2|23
1643359500000|2022-01-28 08:45:00|32041.2|32021.2|32043.1|32023.1|32043.8|32023.8|32039.5|32019.5|31
1643359510000|2022-01-28 08:45:10|32042.7|32022.7|32037.6|32017.6|32042.7|32022.7|32037.6|32017.6|26
1643359520000|2022-01-28 08:45:20|32038.4|32018.4|32037.4|32017.4|32051.3|32019.9|32036.9|32000.9|28
1643359530000|2022-01-28 08:45:30|32037.2|32017.2|32033.2|32013.2|32037.5|32017.5|32033.2|32013.2|31
1643359540000|2022-01-28 08:45:40|32034.7|32014.7|32032.2|32012.2|32035.5|32015.5|32031.9|32011.9|26
1643359550000|2022-01-28 08:45:50|32032.4|32012.4|32034.7|32014.7|32035.8|32015.8|32032|32012|23
1643359560000|2022-01-28 08:46:00|32033.2|32013.2|32033.2|32013.2|32037.8|32017.8|32033.1|32013.1|20
1643359570000|2022-01-28 08:46:10|32033.3|32013.3|32032.8|32012.8|32034.3|32014.3|32032.4|32012.4|12
1643359580000|2022-01-28 08:46:20|32032.2|32012.2|32032.7|32012.7|32048.5|32015.6|32031.8|31998.3|32
1643359590000|2022-01-28 08:46:30|32033.5|32013.5|32033.6|32013.6|32035.4|32015.4|32033.3|32013.3|25
1643359600000|2022-01-28 08:46:40|32034.1|32014.1|32032.3|32012.3|32034.1|32014.1|32031.3|32011.3|26
1643359610000|2022-01-28 08:46:50|32032.5|32012.5|32033.2|32013.2|32034.3|32014.3|32032.3|32012.3|18
1643359620000|2022-01-28 08:47:00|32032.8|32012.8|32029.5|32009.5|32034.1|32014.1|32027.4|32007.4|30
1643359630000|2022-01-28 08:47:10|32028.3|32008.3|32027|32007|32031.8|32011.8|32027|32007|38
1643359640000|2022-01-28 08:47:20|32026.2|32006.2|32023.9|32003.9|32030.1|32010.1|32022.3|32002.3|39
1643359650000|2022-01-28 08:47:30|32022.7|32002.7|32020.8|32000.8|32024.9|32004.9|32018.7|31998.7|39
1643359660000|2022-01-28 08:47:40|32021.8|32001.8|32025.7|32005.7|32029.9|32009.9|32020.4|32000.4|35
1643359670000|2022-01-28 08:47:50|32025.8|32005.8|32024.2|32004.2|32027.3|32007.3|32023.8|32003.8|32
1643359680000|2022-01-28 08:48:00|32022.9|32002.9|32029.3|32009.3|32029.8|32009.8|32022.9|32002.9|29
1643359690000|2022-01-28 08:48:10|32028.6|32008.6|32027|32007|32029.4|32009.4|32026|32006|19
1643359700000|2022-01-28 08:48:20|32027.2|32007.2|32024.7|32004.7|32029.7|32009.7|32023.8|32003.8|24
1643359710000|2022-01-28 08:48:30|32024.6|32004.6|32022.6|32002.6|32025.5|32005.5|32022.3|32002.3|20
1643359720000|2022-01-28 08:48:40|32022.7|32002.7|32023.7|32003.7|32028.4|32008.4|32021.2|32001.2|36
1643359730000|2022-01-28 08:48:50|32025.6|32005.6|32027.8|32007.8|32027.8|32007.8|32023|32003|39
1643359740000|2022-01-28 08:49:00|32027.7|32007.7|32015|31995|32030.5|32010.5|32015|31995|34
1643359750000|2022-01-28 08:49:10|32014.3|31994.3|32014|31994|32017.2|31997.2|32012.7|31992.7|36
1643359760000|2022-01-28 08:49:20|32014.2|31994.2|32049.3|32029.3|32051.3|32031.3|32011.4|31991.4|36
1643359770000|2022-01-28 08:49:30|32049.5|32029.5|32049.1|32029.1|32052.6|32032.6|32048.7|32028.7|32
1643359780000|2022-01-28 08:49:40|32049.2|32029.2|32042.8|32022.8|32049.4|32029.4|32042.6|32022.6|26
1643359790000|2022-01-28 08:49:50|32043.5|32023.5|32041.5|32021.5|32043.5|32023.5|32041.1|32021.1|15
1643359800000|2022-01-28 08:50:00|32041.6|32021.6|32037.6|32017.6|32041.6|32021.6|32037.3|32017.3|24
1643359810000|2022-01-28 08:50:10|32038.2|32018.2|32045.3|32025.3|32060.4|32026.7|32036.9|32004.2|29
1643359820000|2022-01-28 08:50:20|32046.2|32026.2|32043.1|32023.1|32046.4|32026.4|32040.7|32020.7|26
1643359830000|2022-01-28 08:50:30|32043|32023|32043|32023|32043.6|32023.6|32042.1|32022.1|17
1643359840000|2022-01-28 08:50:40|32042.8|32022.8|32041.9|32021.9|32042.8|32022.8|32041.9|32021.9|14
1643359850000|2022-01-28 08:50:50|32042|32022|32041.5|32021.5|32043.2|32023.2|32040.6|32020.6|28
1643359860000|2022-01-28 08:51:00|32042.6|32022.6|32042.3|32022.3|32043|32023|32039.3|32019.3|26
1643359870000|2022-01-28 08:51:10|32043.1|32023.1|32039.6|32019.6|32054.1|32023.1|32038|32004.1|24
1643359880000|2022-01-28 08:51:20|32039.7|32019.7|32039.1|32019.1|32040.2|32020.2|32037.6|32017.6|30
1643359890000|2022-01-28 08:51:30|32038.4|32018.4|32034.7|32014.7|32051.1|32019.2|32032.6|32000.1|33
1643359900000|2022-01-28 08:51:40|32033.3|32013.3|32035|32015|32035.9|32015.9|32032.5|32012.5|32
1643359910000|2022-01-28 08:51:50|32034.7|32014.7|32032.8|32012.8|32035.6|32015.6|32032.8|32012.8|35
1643359920000|2022-01-28 08:52:00|32034.1|32014.1|32029.5|32009.5|32034.5|32014.5|32028.7|32008.7|27
1643359930000|2022-01-28 08:52:10|32029|32009|32028.9|32008.9|32029.8|32009.8|32027.7|32007.7|25
1643359940000|2022-01-28 08:52:20|32029.1|32009.1|32026.9|32006.9|32029.1|32009.1|32025.5|32005.5|26
1643359950000|2022-01-28 08:52:30|32025.9|32005.9|32025.6|32005.6|32028.4|32008.4|32024.6|32004.6|27
1643359960000|2022-01-28 08:52:40|32025.1|32005.1|32034.2|32014.2|32035.4|32015.4|32025|32005|23
1643359970000|2022-01-28 08:52:50|32032.6|32012.6|32027.1|32007.1|32033.7|32013.7|32025.9|32005.9|29
1643359980000|2022-01-28 08:53:00|32027.2|32007.2|32029.7|32009.7|32029.7|32009.7|32027.2|32007.2|17
1643359990000|2022-01-28 08:53:10|32029.8|32009.8|32030.2|32010.2|32030.6|32010.6|32029.3|32009.3|27
1643360000000|2022-01-28 08:53:20|32031.1|32011.1|32024|32004|32031.1|32011.1|32023|32003|17
1643360010000|2022-01-28 08:53:30|32023.6|32003.6|32017.9|31997.9|32024.5|32004.5|32017.2|31997.2|32
1643360020000|2022-01-28 08:53:40|32018.1|31998.1|32019.7|31999.7|32020.6|32000.6|32017.6|31997.6|26
1643360030000|2022-01-28 08:53:50|32018.7|31998.7|32020.9|32000.9|32022.4|32002.4|32018.7|31998.7|21
1643360040000|2022-01-28 08:54:00|32021.6|32001.6|32015.6|31995.6|32022.5|32002.5|32015.5|31995.5|32
1643360050000|2022-01-28 08:54:10|32016|31996|32016.5|31996.5|32018.2|31998.2|32013.6|31993.6|27
1643360060000|2022-01-28 08:54:20|32016.3|31996.3|32013|31993|32016.9|31996.9|32013|31993|30
1643360070000|2022-01-28 08:54:30|32013.3|31993.3|32012.3|31992.3|32015.6|31995.6|32011.1|31991.1|33
1643360080000|2022-01-28 08:54:40|32011.9|31991.9|32011.8|31991.8|32013.3|31993.3|32011.7|31991.7|29
1643360090000|2022-01-28 08:54:50|32011.9|31991.9|32010.8|31990.8|32012.5|31992.5|32010.5|31990.5|32
1643360100000|2022-01-28 08:55:00|32010.7|31990.7|32009.4|31989.4|32011.3|31991.3|32008.2|31988.2|24
1643360110000|2022-01-28 08:55:10|32009.6|31989.6|32009.5|31989.5|32011|31991|32009|31989|22
1643360120000|2022-01-28 08:55:20|32009.6|31989.6|32011.9|31991.9|32012.5|31992.5|32009.6|31989.6|26
1643360130000|2022-01-28 08:55:30|32012|31992|32014|31994|32015.1|31995.1|32011.9|31991.9|29
1643360140000|2022-01-28 08:55:40|32013.1|31993.1|32013|31993|32015.9|31995.9|32013|31993|32
1643360150000|2022-01-28 08:55:50|32012.3|31992.3|32012.7|31992.7|32015.2|31995.2|32011.3|31991.3|30
1643360160000|2022-01-28 08:56:00|32011.4|31991.4|32006.7|31986.7|32011.4|31991.4|32006.7|31986.7|31
1643360170000|2022-01-28 08:56:10|32007|31987|32006.1|31986.1|32007.5|31987.5|32005.2|31985.2|29
1643360180000|2022-01-28 08:56:20|32005.7|31985.7|32005.6|31985.6|32008.3|31988.3|32003.3|31983.3|29
1643360190000|2022-01-28 08:56:30|32005.8|31985.8|32004.7|31984.7|32006.4|31986.4|32003.9|31983.9|34
1643360200000|2022-01-28 08:56:40|32004.8|31984.8|32003.3|31983.3|32004.8|31984.8|32001.2|31981.2|35
1643360210000|2022-01-28 08:56:50|32003.4|31983.4|32003.4|31983.4|32004.5|31984.5|32001.8|31981.8|35
1643360220000|2022-01-28 08:57:00|32002.9|31982.9|32027.4|32007.4|32036.1|32007.4|32001.2|31977|38
1643360230000|2022-01-28 08:57:10|32026.1|32006.1|32017.3|31997.3|32029.7|32009.7|32017.3|31997.3|34
1643360240000|2022-01-28 08:57:20|32012.7|31992.7|32015.4|31965.4|32019.8|31993.3|32003.3|31965|39
1643360250000|2022-01-28 08:57:30|32014.9|31964.9|32012.5|31992.5|32027.4|31995.9|32012.5|31964.9|35
1643360260000|2022-01-28 08:57:40|32012.8|31992.8|32037.9|31987.9|32040.3|31994.7|32012.7|31979.3|34
1643360270000|2022-01-28 08:57:50|32037.5|31987.5|32035.7|31985.7|32038.8|32003.1|32023.1|31985.4|29
1643360280000|2022-01-28 08:58:00|32035.8|31985.8|32039.6|31989.6|32040.8|31990.8|32034.3|31984.3|28
1643360290000|2022-01-28 08:58:10|32041.2|31991.2|32039|31989|32043.5|31993.5|32037.9|31987.9|31
1643360300000|2022-01-28 08:58:20|32039.4|31989.4|32040|31990|32040|31990|32038.9|31988.9|24
1643360310000|2022-01-28 08:58:30|32039.9|31989.9|32045.5|31995.5|32045.5|32007.9|32026.2|31989.2|27
1643360320000|2022-01-28 08:58:40|32044.7|31994.7|32041.1|31991.1|32045|32013.4|32030.7|31988.3|32
1643360330000|2022-01-28 08:58:50|32040.9|31990.9|32041.1|31991.1|32043.6|31993.6|32040.4|31990.4|17
1643360340000|2022-01-28 08:59:00|32041|31991|32021.9|32001.9|32041.8|32004.1|32021.9|31986.6|30
1643360350000|2022-01-28 08:59:10|32022|32002|32028.6|32008.6|32029.4|32009.4|32021|32001|29
1643360360000|2022-01-28 08:59:20|32028.3|32008.3|32026.4|32006.4|32028.5|32008.5|32026.1|32006.1|33
1643360370000|2022-01-28 08:59:30|32026.3|32006.3|32028.9|32008.9|32029.2|32009.2|32026.2|32006.2|27
1643360380000|2022-01-28 08:59:40|32028.8|32008.8|32030.6|32010.6|32030.8|32010.8|32028.2|32008.2|27
1643360390000|2022-01-28 08:59:50|32030.5|32010.5|32027.2|32007.2|32031.1|32011.1|32026.9|32006.9|26
1643360400000|2022-01-28 09:00:00|32019|31999|32009.1|31954.6|32036.2|32002.7|32007.5|31947.6|35
1643360410000|2022-01-28 09:00:10|32008.3|31956.7|32020.1|31969.3|32021.8|31971.8|32008|31953.9|38
1643360420000|2022-01-28 09:00:20|32020.7|31963.7|32000.1|31949.8|32022.3|31967.8|32000.1|31949.8|38
1643360430000|2022-01-28 09:00:30|32000.8|31950.8|31991.9|31971.9|32010.6|31974.8|31991.5|31947.4|36
1643360440000|2022-01-28 09:00:40|31991.7|31971.7|31992.5|31972.5|32008.7|31973.4|31991.7|31955.8|32
1643360450000|2022-01-28 09:00:50|32017.8|31967.8|32013.9|31963.9|32017.8|31967.8|32012.3|31962.3|34
1643360460000|2022-01-28 09:01:00|32014.1|31964.1|32019.9|31969.9|32021.4|31971.4|32013.6|31963.6|33
1643360470000|2022-01-28 09:01:10|32019.6|31969.6|32025.4|31975.4|32027.4|31989.8|32009.5|31969.6|31
1643360480000|2022-01-28 09:01:20|32026.1|31976.1|32025.5|31975.5|32026.1|31976.1|32022.4|31972.4|32
1643360490000|2022-01-28 09:01:30|32025.4|31975.4|32005.1|31985.1|32025.4|31990.9|32004.5|31972.3|35
1643360500000|2022-01-28 09:01:40|32004.6|31984.6|32011.1|31991.1|32025.2|31992.1|32002|31974|31
1643360510000|2022-01-28 09:01:50|32011.3|31991.3|32026|31976|32027|31993.9|32011|31976|32
1643360520000|2022-01-28 09:02:00|32010.4|31990.4|32009.5|31989.5|32015.5|31995.5|32008.4|31988.4|33
1643360530000|2022-01-28 09:02:10|32009.3|31989.3|32003.9|31983.9|32010.3|31990.3|32003.9|31983.9|27
1643360540000|2022-01-28 09:02:20|32002.4|31982.4|32004.3|31984.3|32005.3|31985.3|32000.6|31980.6|28
1643360550000|2022-01-28 09:02:30|32004.2|31984.2|32001.3|31981.3|32004.9|31984.9|32000.9|31980.9|29
1643360560000|2022-01-28 09:02:40|32000.4|31980.4|32006.2|31986.2|32006.8|31986.8|32000.3|31980.3|21
1643360570000|2022-01-28 09:02:50|32005.9|31985.9|32005.4|31985.4|32006.1|31986.1|32002.1|31982.1|31
1643360580000|2022-01-28 09:03:00|32004.7|31984.7|32006.9|31986.9|32008.6|31988.6|32002.4|31982.4|36
1643360590000|2022-01-28 09:03:10|32007|31987|32008.9|31988.9|32009.1|31989.1|32004.8|31984.8|31
1643360600000|2022-01-28 09:03:20|32007.9|31987.9|32008.5|31988.5|32010.5|31990.5|32007.4|31987.4|31
1643360610000|2022-01-28 09:03:30|32008.8|31988.8|32010.2|31990.2|32011|31991|32008.6|31988.6|23
1643360620000|2022-01-28 09:03:40|32013|31993|32011.6|31991.6|32013|31993|32010.6|31990.6|26
1643360630000|2022-01-28 09:03:50|32011.2|31991.2|32013.2|31993.2|32013.2|31993.2|32011.2|31991.2|24
1643360640000|2022-01-28 09:04:00|32012.4|31992.4|32012.8|31992.8|32013.3|31993.3|32012|31992|20
1643360650000|2022-01-28 09:04:10|32013.1|31993.1|32012|31992|32013.7|31993.7|32012|31992|16
1643360660000|2022-01-28 09:04:20|32010.5|31990.5|32006.5|31986.5|32012.8|31992.8|32005.5|31985.5|27
1643360670000|2022-01-28 09:04:30|32006.8|31986.8|32007.1|31987.1|32007.1|31987.1|32005.2|31985.2|22
1643360680000|2022-01-28 09:04:40|32005|31985|32002.5|31982.5|32005.1|31985.1|32001.4|31981.4|30
1643360690000|2022-01-28 09:04:50|32002.4|31982.4|31998.6|31978.6|32002.4|31982.4|31997.1|31977.1|28
1643360700000|2022-01-28 09:05:00|31997.9|31977.9|31997|31977|31999.2|31979.2|31996.4|31976.4|30
1643360710000|2022-01-28 09:05:10|31996.6|31976.6|31992.5|31972.5|31997|31977|31991.8|31971.8|19
1643360720000|2022-01-28 09:05:20|31993.3|31973.3|31991.1|31971.1|31993.4|31973.4|31990.3|31970.3|32
1643360730000|2022-01-28 09:05:30|31990.8|31970.8|31991|31971|31991.6|31971.6|31990.4|31970.4|19
1643360740000|2022-01-28 09:05:40|31991.1|31971.1|31990.8|31970.8|31991.2|31971.2|31990|31970|22
1643360750000|2022-01-28 09:05:50|31990.7|31970.7|31989.2|31969.2|31991.8|31971.8|31989.1|31969.1|19
1643360760000|2022-01-28 09:06:00|31989.3|31969.3|31985.7|31965.7|31989.8|31969.8|31984.8|31964.8|28
1643360770000|2022-01-28 09:06:10|31985.9|31965.9|31985.8|31965.8|31986.5|31966.5|31984.3|31964.3|29
1643360780000|2022-01-28 09:06:20|31985.7|31965.7|31987.8|31967.8|31988|31968|31985.7|31965.7|23
1643360790000|2022-01-28 09:06:30|31987.3|31967.3|31986.3|31966.3|31987.8|31967.8|31986.1|31966.1|21
1643360800000|2022-01-28 09:06:40|31986.1|31966.1|31988.3|31968.3|31988.3|31968.3|31985.7|31965.7|18
1643360810000|2022-01-28 09:06:50|31988|31968|31985.6|31965.6|31988.2|31968.2|31985.6|31965.6|20
1643360820000|2022-01-28 09:07:00|31985.2|31965.2|31984.6|31964.6|31985.7|31965.7|31984|31964|27
1643360830000|2022-01-28 09:07:10|31984.2|31964.2|31984.3|31964.3|31984.8|31964.8|31983.5|31963.5|21
1643360840000|2022-01-28 09:07:20|31985.2|31965.2|31985.4|31965.4|31986.5|31966.5|31984.6|31964.6|16
1643360850000|2022-01-28 09:07:30|31987.8|31967.8|31984.1|31964.1|31988.1|31968.1|31983.7|31963.7|27
1643360860000|2022-01-28 09:07:40|31984|31964|31983.7|31963.7|31984.5|31964.5|31983.6|31963.6|16
1643360870000|2022-01-28 09:07:50|31983.8|31963.8|31984.3|31964.3|31985.3|31965.3|31983.8|31963.8|14
1643360880000|2022-01-28 09:08:00|31984.5|31964.5|31983.5|31963.5|31986|31966|31982.2|31962.2|19
1643360890000|2022-01-28 09:08:10|31982.7|31962.7|31983.5|31963.5|31983.5|31963.5|31982|31962|23
1643360900000|2022-01-28 09:08:20|31983.6|31963.6|31985|31965|31985.4|31965.4|31983.6|31963.6|21
1643360910000|2022-01-28 09:08:30|31985.1|31965.1|31983|31963|31985.2|31965.2|31983|31963|19
1643360920000|2022-01-28 09:08:40|31983.1|31963.1|31983.8|31963.8|31984|31964|31980.7|31960.7|20
1643360930000|2022-01-28 09:08:50|31984.1|31964.1|31981.3|31961.3|31984.3|31964.3|31980.7|31960.7|23
1643360940000|2022-01-28 09:09:00|31980.3|31960.3|31984.5|31964.5|31987|31967|31980.3|31960.3|30
1643360950000|2022-01-28 09:09:10|31984.4|31964.4|31982.9|31962.9|31986.7|31966.7|31982.4|31962.4|26
1643360960000|2022-01-28 09:09:20|31983.4|31963.4|31987.8|31967.8|31987.9|31967.9|31982.9|31962.9|25
1643360970000|2022-01-28 09:09:30|31987.9|31967.9|31988|31968|31988.3|31968.3|31982|31962|20
1643360980000|2022-01-28 09:09:40|31987.7|31967.7|31981.4|31961.4|31987.7|31967.7|31979.9|31959.9|20
1643360990000|2022-01-28 09:09:50|31982|31962|31985.1|31965.1|31985.1|31965.1|31981.4|31961.4|21
1643361000000|2022-01-28 09:10:00|31985.2|31965.2|31981.7|31961.7|31985.2|31965.2|31980.2|31960.2|26
1643361010000|2022-01-28 09:10:10|31981.6|31961.6|31981.2|31961.2|31983.3|31963.3|31980.2|31960.2|15
1643361020000|2022-01-28 09:10:20|31981.3|31961.3|31981.7|31961.7|31983.1|31963.1|31981.3|31961.3|24
1643361030000|2022-01-28 09:10:30|31981.9|31961.9|31987.1|31967.1|31987.2|31967.2|31980.7|31960.7|26
1643361040000|2022-01-28 09:10:40|31985|31965|31984.1|31964.1|31986.9|31966.9|31982.2|31962.2|31
1643361050000|2022-01-28 09:10:50|31985|31965|31985.1|31965.1|31985.6|31965.6|31984.4|31964.4|27
1643361060000|2022-01-28 09:11:00|31985.2|31965.2|31985.6|31965.6|31986.2|31966.2|31984.7|31964.7|29
1643361070000|2022-01-28 09:11:10|31988|31968|31989.6|31969.6|31989.6|31969.6|31984.5|31964.5|24
1643361080000|2022-01-28 09:11:20|31989.4|31969.4|31985.9|31965.9|31989.8|31969.8|31985.9|31965.9|25
1643361090000|2022-01-28 09:11:30|31986|31966|31987.4|31967.4|31987.7|31967.7|31985.5|31965.5|20
1643361100000|2022-01-28 09:11:40|31987.5|31967.5|31988.1|31968.1|31990.4|31970.4|31987.5|31967.5|30
1643361110000|2022-01-28 09:11:50|31988.4|31968.4|31986.9|31966.9|31988.6|31968.6|31985.9|31965.9|30
1643361120000|2022-01-28 09:12:00|31986.7|31966.7|31985.9|31965.9|31987.4|31967.4|31984.4|31964.4|29
1643361130000|2022-01-28 09:12:10|31986|31966|31985.3|31965.3|31987|31967|31980.1|31960.1|32
1643361140000|2022-01-28 09:12:20|31985.4|31965.4|32000.9|31980.9|32019.2|31985.2|31985.2|31965.2|29
1643361150000|2022-01-28 09:12:30|32001|31981|32000.5|31980.5|32001.3|31981.3|31999.8|31979.8|24
1643361160000|2022-01-28 09:12:40|32001|31981|31999.4|31979.4|32001|31981|31997|31977|24
1643361170000|2022-01-28 09:12:50|31999.8|31979.8|32001.1|31981.1|32001.3|31981.3|31998.9|31978.9|28
1643361180000|2022-01-28 09:13:00|32001.2|31981.2|31999.8|31979.8|32003.1|31983.1|31998.8|31978.8|32
1643361190000|2022-01-28 09:13:10|31999.5|31979.5|31997.1|31977.1|31999.5|31979.5|31996.6|31976.6|26
1643361200000|2022-01-28 09:13:20|31997.2|31977.2|31999.8|31979.8|32000.4|31980.4|31997|31977|23
1643361210000|2022-01-28 09:13:30|32000|31980|32000.6|31980.6|32001|31981|31999.5|31979.5|21
1643361220000|2022-01-28 09:13:40|32000.4|31980.4|31999.7|31979.7|32000.9|31980.9|31999.2|31979.2|21
1643361230000|2022-01-28 09:13:50|31999.8|31979.8|32002.6|31982.6|32002.6|31982.6|31999.3|31979.3|20
1643361240000|2022-01-28 09:14:00|32002.8|31982.8|32001.4|31981.4|32002.8|31982.8|32000.4|31980.4|25
1643361250000|2022-01-28 09:14:10|32001.2|31981.2|32004.7|31984.7|32005|31985|32000.7|31980.7|29
1643361260000|2022-01-28 09:14:20|32003.8|31983.8|32004.9|31984.9|32004.9|31984.9|32002.9|31982.9|23
1643361270000|2022-01-28 09:14:30|32004.8|31984.8|32006.5|31986.5|32006.5|31986.5|32004.8|31984.8|17
1643361280000|2022-01-28 09:14:40|32006.3|31986.3|32007.2|31987.2|32007.4|31987.4|32006|31986|23
1643361290000|2022-01-28 09:14:50|32007.9|31987.9|32007.1|31987.1|32009|31989|32006.9|31986.9|23
1643361300000|2022-01-28 09:15:00|32007.5|31987.5|32010.6|31990.6|32010.6|31990.6|32007.5|31987.5|23
1643361310000|2022-01-28 09:15:10|32010.7|31990.7|32009.9|31989.9|32010.8|31990.8|32009.1|31989.1|14
1643361320000|2022-01-28 09:15:20|32010|31990|32009.2|31989.2|32010.3|31990.3|32009|31989|18
1643361330000|2022-01-28 09:15:30|32009.1|31989.1|32010.5|31990.5|32011.2|31991.2|32009.1|31989.1|17
1643361340000|2022-01-28 09:15:40|32010.1|31990.1|32009.8|31989.8|32011|31991|32007.4|31987.4|30
1643361350000|2022-01-28 09:15:50|32010.3|31990.3|32012.8|31992.8|32013.7|31993.7|32009.4|31989.4|27
1643361360000|2022-01-28 09:16:00|32013.2|31993.2|32015.7|31995.7|32016.4|31996.4|32013.2|31993.2|19
1643361370000|2022-01-28 09:16:10|32015.8|31995.8|32018.9|31998.9|32019.5|31999.5|32014.8|31994.8|32
1643361380000|2022-01-28 09:16:20|32018.6|31998.6|32013|31993|32018.7|31998.7|32011.5|31991.5|27
1643361390000|2022-01-28 09:16:30|32013.2|31993.2|32014.7|31994.7|32015.6|31995.6|32012.2|31992.2|23
1643361400000|2022-01-28 09:16:40|32014.5|31994.5|32017|31997|32017.4|31997.4|32014.5|31994.5|26
1643361410000|2022-01-28 09:16:50|32016.8|31996.8|32019.4|31999.4|32021.6|32001.6|32016.8|31996.8|27
1643361420000|2022-01-28 09:17:00|32019.3|31999.3|32019|31999|32019.5|31999.5|32018.7|31998.7|17
1643361430000|2022-01-28 09:17:10|32018.8|31998.8|32016.2|31996.2|32018.9|31998.9|32016|31996|20
1643361440000|2022-01-28 09:17:20|32016.8|31996.8|32021.8|32001.8|32023.1|32003.1|32016.7|31996.7|29
1643361450000|2022-01-28 09:17:30|32022.2|32002.2|32024.9|32004.9|32025.6|32005.6|32022|32002|23
1643361460000|2022-01-28 09:17:40|32024.6|32004.6|32024.5|32004.5|32025.8|32005.8|32024.1|32004.1|28
1643361470000|2022-01-28 09:17:50|32024.7|32004.7|32024.9|32004.9|32025.1|32005.1|32023.9|32003.9|23
1643361480000|2022-01-28 09:18:00|32024.7|32004.7|32026|32006|32028.1|32008.1|32022|32002|27
1643361490000|2022-01-28 09:18:10|32025.8|32005.8|32024|32004|32025.9|32005.9|32023.5|32003.5|20
1643361500000|2022-01-28 09:18:20|32030.2|32010.2|32060.3|32010.3|32060.8|32018.6|32030.2|32005.4|30
1643361510000|2022-01-28 09:18:30|32059.9|32009.9|32057|32007|32061.3|32011.3|32057|32007|28
1643361520000|2022-01-28 09:18:40|32057.2|32007.2|32060.4|32010.4|32060.4|32025.9|32042|32007.2|29
1643361530000|2022-01-28 09:18:50|32061.1|32011.1|32059.5|32009.5|32061.3|32011.3|32058.2|32008.2|23
1643361540000|2022-01-28 09:19:00|32059.3|32009.3|32060.5|32010.5|32060.9|32010.9|32058.9|32008.9|20
1643361550000|2022-01-28 09:19:10|32060.4|32010.4|32056.3|32006.3|32061.3|32011.3|32056.3|32006.3|21
1643361560000|2022-01-28 09:19:20|32057.4|32007.4|32044.4|32024.4|32057.4|32025.6|32039.3|32007.4|25
1643361570000|2022-01-28 09:19:30|32044.3|32024.3|32045.5|32025.5|32059.9|32025.8|32043.3|32009.4|27
1643361580000|2022-01-28 09:19:40|32045.2|32025.2|32044.3|32024.3|32046.3|32026.3|32044.2|32024.2|19
1643361590000|2022-01-28 09:19:50|32044.4|32024.4|32045.1|32025.1|32045.8|32025.8|32043.9|32023.9|19
1643361600000|2022-01-28 09:20:00|32045.5|32025.5|32045.4|32025.4|32046.1|32026.1|32045.1|32025.1|20
1643361610000|2022-01-28 09:20:10|32044.9|32024.9|32045.1|32025.1|32045.6|32025.6|32044.3|32024.3|18
1643361620000|2022-01-28 09:20:20|32045|32025|32049.9|32029.9|32049.9|32029.9|32044.7|32024.7|28
1643361630000|2022-01-28 09:20:30|32049.8|32029.8|32044.3|32024.3|32050.2|32030.2|32044.3|32024.3|33
1643361640000|2022-01-28 09:20:40|32045.4|32025.4|32042.2|32022.2|32045.9|32025.9|32041.8|32021.8|34
1643361650000|2022-01-28 09:20:50|32042|32022|32045|32025|32047.1|32027.1|32042|32022|27
1643361660000|2022-01-28 09:21:00|32045.6|32025.6|32046.9|32026.9|32047.9|32027.9|32045.2|32025.2|27
1643361670000|2022-01-28 09:21:10|32046.6|32026.6|32047.9|32027.9|32048|32028|32046.6|32026.6|22
1643361680000|2022-01-28 09:21:20|32048|32028|32048|32028|32048.8|32028.8|32047.6|32027.6|22
1643361690000|2022-01-28 09:21:30|32046.8|32026.8|32050.1|32030.1|32051.3|32031.3|32046.8|32026.8|27
1643361700000|2022-01-28 09:21:40|32049.5|32029.5|32047|32027|32052|32032|32047|32027|23
1643361710000|2022-01-28 09:21:50|32047.2|32027.2|32047.3|32027.3|32048.5|32028.5|32045.8|32025.8|22
1643361720000|2022-01-28 09:22:00|32047.9|32027.9|32045.7|32025.7|32047.9|32027.9|32043|32023|27
1643361730000|2022-01-28 09:22:10|32046|32026|32046.6|32026.6|32047.3|32027.3|32045.5|32025.5|23
1643361740000|2022-01-28 09:22:20|32047.2|32027.2|32048.6|32028.6|32048.6|32028.6|32045.7|32025.7|14
1643361750000|2022-01-28 09:22:30|32048.9|32028.9|32048|32028|32049.2|32029.2|32047.7|32027.7|24
1643361760000|2022-01-28 09:22:40|32047.8|32027.8|32044.5|32024.5|32047.9|32027.9|32044.5|32024.5|22
1643361770000|2022-01-28 09:22:50|32044.3|32024.3|32046.2|32026.2|32046.2|32026.2|32042.9|32022.9|24
1643361780000|2022-01-28 09:23:00|32046|32026|32055.8|32035.8|32059.4|32039.4|32043.9|32023.9|25
1643361790000|2022-01-28 09:23:10|32055.5|32035.5|32053.8|32033.8|32055.5|32035.5|32053.4|32033.4|29
1643361800000|2022-01-28 09:23:20|32054|32034|32052.8|32032.8|32054|32034|32052.5|32032.5|22
1643361810000|2022-01-28 09:23:30|32052.7|32032.7|32054.1|32034.1|32054.5|32034.5|32052.6|32032.6|20
1643361820000|2022-01-28 09:23:40|32053.9|32033.9|32054.5|32034.5|32055.4|32035.4|32052.2|32032.2|27
1643361830000|2022-01-28 09:23:50|32056.1|32036.1|32055.8|32035.8|32056.9|32036.9|32055.5|32035.5|27
1643361840000|2022-01-28 09:24:00|32056.3|32036.3|32056.6|32036.6|32057.2|32037.2|32055.4|32035.4|28
1643361850000|2022-01-28 09:24:10|32057.7|32037.7|32057.6|32037.6|32057.7|32037.7|32056.6|32036.6|22
1643361860000|2022-01-28 09:24:20|32057.4|32037.4|32057.7|32037.7|32058.6|32038.6|32057.4|32037.4|17
1643361870000|2022-01-28 09:24:30|32057.9|32037.9|32070.2|32050.2|32072|32052|32057.9|32037.9|30
1643361880000|2022-01-28 09:24:40|32071.1|32051.1|32071.6|32051.6|32072.3|32052.3|32070.7|32050.7|20
1643361890000|2022-01-28 09:24:50|32071.3|32051.3|32073.8|32053.8|32073.8|32053.8|32071.1|32051.1|24
1643361900000|2022-01-28 09:25:00|32073.3|32053.3|32074.8|32054.8|32075.1|32055.1|32073.1|32053.1|21
1643361910000|2022-01-28 09:25:10|32074.2|32054.2|32073.3|32053.3|32074.6|32054.6|32070.8|32050.8|25
1643361920000|2022-01-28 09:25:20|32072.9|32052.9|32071.6|32051.6|32074.9|32054.9|32071.6|32051.6|19
1643361930000|2022-01-28 09:25:30|32072.9|32052.9|32075.3|32055.3|32077.4|32057.4|32072.8|32052.8|26
1643361940000|2022-01-28 09:25:40|32075|32055|32077|32057|32079|32059|32075|32055|26
1643361950000|2022-01-28 09:25:50|32076.5|32056.5|32079.9|32059.9|32080|32060|32076.5|32056.5|24
1643361960000|2022-01-28 09:26:00|32077.2|32057.2|32078.7|32058.7|32080|32060|32077.2|32057.2|18
1643361970000|2022-01-28 09:26:10|32078.8|32058.8|32078.1|32058.1|32079.4|32059.4|32077.4|32057.4|22
1643361980000|2022-01-28 09:26:20|32078.7|32058.7|32078.5|32058.5|32078.7|32058.7|32077.7|32057.7|15
1643361990000|2022-01-28 09:26:30|32077.8|32057.8|32077.8|32057.8|32078.5|32058.5|32077.7|32057.7|22
1643362000000|2022-01-28 09:26:40|32077.9|32057.9|32075.5|32055.5|32078.5|32058.5|32074.8|32054.8|23
1643362010000|2022-01-28 09:26:50|32075.4|32055.4|32075.1|32055.1|32075.7|32055.7|32075.1|32055.1|10
1643362020000|2022-01-28 09:27:00|32076|32056|32075.6|32055.6|32076.6|32056.6|32074.7|32054.7|28
1643362030000|2022-01-28 09:27:10|32075.8|32055.8|32077.8|32057.8|32078.7|32058.7|32074.7|32054.7|28
1643362040000|2022-01-28 09:27:20|32077.7|32057.7|32076.5|32056.5|32078|32058|32074.8|32054.8|21
1643362050000|2022-01-28 09:27:30|32076.3|32056.3|32077.9|32057.9|32078.2|32058.2|32076.3|32056.3|12
1643362060000|2022-01-28 09:27:40|32077.7|32057.7|32076.5|32056.5|32077.7|32057.7|32074.2|32054.2|21
1643362070000|2022-01-28 09:27:50|32076.4|32056.4|32075.4|32055.4|32076.7|32056.7|32074.7|32054.7|19
1643362080000|2022-01-28 09:28:00|32075.7|32055.7|32076.7|32056.7|32077.5|32057.5|32075.5|32055.5|17
1643362090000|2022-01-28 09:28:10|32076.6|32056.6|32075.1|32055.1|32077.6|32057.6|32074.8|32054.8|16
1643362100000|2022-01-28 09:28:20|32075.2|32055.2|32075.4|32055.4|32077.4|32057.4|32074.6|32054.6|26
1643362110000|2022-01-28 09:28:30|32075.3|32055.3|32075|32055|32075.5|32055.5|32073.2|32053.2|21
1643362120000|2022-01-28 09:28:40|32074.5|32054.5|32076.5|32056.5|32076.7|32056.7|32072.6|32052.6|20
1643362130000|2022-01-28 09:28:50|32076.3|32056.3|32079.2|32059.2|32079.4|32059.4|32074.3|32054.3|25
1643362140000|2022-01-28 09:29:00|32079|32059|32077.1|32057.1|32079|32059|32076.7|32056.7|21
1643362150000|2022-01-28 09:29:10|32077.4|32057.4|32076.8|32056.8|32077.8|32057.8|32076.2|32056.2|12
1643362160000|2022-01-28 09:29:20|32076.6|32056.6|32076.2|32056.2|32077.9|32057.9|32075.6|32055.6|21
1643362170000|2022-01-28 09:29:30|32076.4|32056.4|32075.8|32055.8|32076.4|32056.4|32075.7|32055.7|13
1643362180000|2022-01-28 09:29:40|32075.7|32055.7|32074.3|32054.3|32076.8|32056.8|32074.3|32054.3|14
1643362190000|2022-01-28 09:29:50|32074.5|32054.5|32075.2|32055.2|32076.4|32056.4|32074.5|32054.5|21
1643362200000|2022-01-28 09:30:00|32075.1|32055.1|32074|32054|32075.1|32055.1|32072.1|32052.1|24
1643362210000|2022-01-28 09:30:10|32074.5|32054.5|32073.4|32053.4|32074.5|32054.5|32071.7|32051.7|23
1643362220000|2022-01-28 09:30:20|32073.2|32053.2|32072.2|32052.2|32074.3|32054.3|32071.7|32051.7|18
1643362230000|2022-01-28 09:30:30|32071.9|32051.9|32070.2|32050.2|32072.1|32052.1|32069.9|32049.9|20
1643362240000|2022-01-28 09:30:40|32070|32050|32065.5|32045.5|32070.1|32050.1|32062.6|32042.6|31
1643362250000|2022-01-28 09:30:50|32065.1|32045.1|32062.3|32042.3|32065.1|32045.1|32059.8|32039.8|35
1643362260000|2022-01-28 09:31:00|32062.5|32042.5|32063.1|32043.1|32064.6|32044.6|32060.7|32040.7|32
1643362270000|2022-01-28 09:31:10|32063.2|32043.2|32061.9|32041.9|32063.2|32043.2|32061.2|32041.2|30
1643362280000|2022-01-28 09:31:20|32062.2|32042.2|32063.7|32043.7|32063.7|32043.7|32061.6|32041.6|25
1643362290000|2022-01-28 09:31:30|32063.6|32043.6|32068.1|32048.1|32068.8|32048.8|32063.6|32043.6|24
1643362300000|2022-01-28 09:31:40|32067.2|32047.2|32064|32044|32067.8|32047.8|32063.2|32043.2|22
1643362310000|2022-01-28 09:31:50|32063.9|32043.9|32062.9|32042.9|32063.9|32043.9|32062.1|32042.1|22
1643362320000|2022-01-28 09:32:00|32062.8|32042.8|32062.7|32042.7|32064.5|32044.5|32062|32042|26
1643362330000|2022-01-28 09:32:10|32062.8|32042.8|32065.6|32045.6|32066.3|32046.3|32062.8|32042.8|26
1643362340000|2022-01-28 09:32:20|32066|32046|32066.4|32046.4|32066.4|32046.4|32064.5|32044.5|29
1643362350000|2022-01-28 09:32:30|32066.6|32046.6|32065.8|32045.8|32072.2|32052.2|32064.8|32044.8|34
1643362360000|2022-01-28 09:32:40|32065.6|32045.6|32065|32045|32067.6|32047.6|32065|32045|29
1643362370000|2022-01-28 09:32:50|32066.1|32046.1|32069|32049|32070.1|32050.1|32065.7|32045.7|24
1643362380000|2022-01-28 09:33:00|32069.2|32049.2|32070.9|32050.9|32071.3|32051.3|32067.4|32047.4|22
1643362390000|2022-01-28 09:33:10|32070.5|32050.5|32069.5|32049.5|32070.5|32050.5|32068.3|32048.3|29
1643362400000|2022-01-28 09:33:20|32069.4|32049.4|32064.9|32044.9|32069.7|32049.7|32064.1|32044.1|29
1643362410000|2022-01-28 09:33:30|32064.7|32044.7|32066.3|32046.3|32066.5|32046.5|32062.4|32042.4|30
1643362420000|2022-01-28 09:33:40|32066|32046|32061.1|32041.1|32067.4|32047.4|32061|32041|35
1643362430000|2022-01-28 09:33:50|32061.6|32041.6|32062.9|32042.9|32064|32044|32061.1|32041.1|26
1643362440000|2022-01-28 09:34:00|32062.5|32042.5|32063.5|32043.5|32063.5|32043.5|32062.5|32042.5|17
1643362450000|2022-01-28 09:34:10|32063.8|32043.8|32066.8|32046.8|32069.8|32049.8|32063.8|32043.8|36
1643362460000|2022-01-28 09:34:20|32066.5|32046.5|32067.1|32047.1|32067.6|32047.6|32065.5|32045.5|28
1643362470000|2022-01-28 09:34:30|32066.7|32046.7|32065.7|32045.7|32066.9|32046.9|32064.6|32044.6|23
1643362480000|2022-01-28 09:34:40|32066.2|32046.2|32066.9|32046.9|32067.1|32047.1|32065.4|32045.4|24
1643362490000|2022-01-28 09:34:50|32067|32047|32066.9|32046.9|32067.2|32047.2|32065.7|32045.7|19
1643362500000|2022-01-28 09:35:00|32066.8|32046.8|32065.9|32045.9|32067.5|32047.5|32064.6|32044.6|31
1643362510000|2022-01-28 09:35:10|32065.7|32045.7|32066.8|32046.8|32067|32047|32064.9|32044.9|25
1643362520000|2022-01-28 09:35:20|32066.9|32046.9|32067|32047|32067|32047|32066.3|32046.3|13
1643362530000|2022-01-28 09:35:30|32067.2|32047.2|32067|32047|32067.4|32047.4|32066.3|32046.3|17
1643362540000|2022-01-28 09:35:40|32066.7|32046.7|32066.8|32046.8|32067.8|32047.8|32066.5|32046.5|19
1643362550000|2022-01-28 09:35:50|32066.7|32046.7|32062.6|32042.6|32066.7|32046.7|32062.3|32042.3|26
1643362560000|2022-01-28 09:36:00|32062.8|32042.8|32062.4|32042.4|32063.5|32043.5|32061.5|32041.5|24
1643362570000|2022-01-28 09:36:10|32062.2|32042.2|32062.3|32042.3|32063.8|32043.8|32061.3|32041.3|20
1643362580000|2022-01-28 09:36:20|32063.3|32043.3|32067.3|32047.3|32069.3|32049.3|32061.7|32041.7|22
1643362590000|2022-01-28 09:36:30|32066.9|32046.9|32065|32045|32067.6|32047.6|32063.2|32043.2|29
1643362600000|2022-01-28 09:36:40|32068.7|32048.7|32071.6|32051.6|32071.6|32051.6|32067.4|32047.4|27
1643362610000|2022-01-28 09:36:50|32071.8|32051.8|32054.8|32034.8|32071.8|32051.8|32051|32031|37
1643362620000|2022-01-28 09:37:00|32056.1|32036.1|32062.2|32042.2|32062.2|32042.2|32055.1|32035.1|34
1643362630000|2022-01-28 09:37:10|32061.8|32041.8|32067.7|32047.7|32069.2|32049.2|32061.6|32041.6|26
1643362640000|2022-01-28 09:37:20|32068.4|32048.4|32069.3|32049.3|32069.6|32049.6|32067.2|32047.2|27
1643362650000|2022-01-28 09:37:30|32068.5|32048.5|32070.5|32050.5|32070.6|32050.6|32068.1|32048.1|20
1643362660000|2022-01-28 09:37:40|32070.3|32050.3|32071.9|32051.9|32072|32052|32070.2|32050.2|15
1643362670000|2022-01-28 09:37:50|32071.8|32051.8|32074.3|32054.3|32075|32055|32071.6|32051.6|14
1643362680000|2022-01-28 09:38:00|32074.9|32054.9|32073|32053|32075.3|32055.3|32071.9|32051.9|25
1643362690000|2022-01-28 09:38:10|32072.8|32052.8|32073.6|32053.6|32074|32054|32072.5|32052.5|19
1643362700000|2022-01-28 09:38:20|32073.5|32053.5|32072.8|32052.8|32074.1|32054.1|32072.6|32052.6|13
1643362710000|2022-01-28 09:38:30|32072.7|32052.7|32068.3|32048.3|32073.4|32053.4|32068.2|32048.2|22
1643362720000|2022-01-28 09:38:40|32069.6|32049.6|32069.4|32049.4|32069.6|32049.6|32068.5|32048.5|12
1643362730000|2022-01-28 09:38:50|32070.1|32050.1|32070.6|32050.6|32070.8|32050.8|32069.5|32049.5|18
1643362740000|2022-01-28 09:39:00|32071.5|32051.5|32069.5|32049.5|32072.4|32052.4|32068.5|32048.5|22
1643362750000|2022-01-28 09:39:10|32071.9|32051.9|32071.4|32051.4|32072.3|32052.3|32069.1|32049.1|27
1643362760000|2022-01-28 09:39:20|32070.8|32050.8|32075.6|32055.6|32077.7|32057.7|32070.8|32050.8|25
1643362770000|2022-01-28 09:39:30|32076.6|32056.6|32079.4|32059.4|32092.5|32072.5|32076.6|32056.6|31
1643362780000|2022-01-28 09:39:40|32080|32060|32077.8|32057.8|32080|32060|32077.8|32057.8|22
1643362790000|2022-01-28 09:39:50|32077.9|32057.9|32079.4|32059.4|32079.8|32059.8|32077.9|32057.9|20
1643362800000|2022-01-28 09:40:00|32079.5|32059.5|32080.5|32060.5|32081.6|32061.6|32079.3|32059.3|27
1643362810000|2022-01-28 09:40:10|32080.8|32060.8|32079.7|32059.7|32082.4|32062.4|32079.4|32059.4|24
1643362820000|2022-01-28 09:40:20|32079.6|32059.6|32079.3|32059.3|32080.6|32060.6|32076.3|32056.3|24
1643362830000|2022-01-28 09:40:30|32079.6|32059.6|32080.2|32060.2|32081.2|32061.2|32078.2|32058.2|26
1643362840000|2022-01-28 09:40:40|32080.4|32060.4|32082.5|32062.5|32087.4|32067.4|32080.4|32060.4|24
1643362850000|2022-01-28 09:40:50|32082.1|32062.1|32085.4|32065.4|32085.7|32065.7|32081.5|32061.5|22
1643362860000|2022-01-28 09:41:00|32084.6|32064.6|32085.1|32065.1|32085.6|32065.6|32084.3|32064.3|20
1643362870000|2022-01-28 09:41:10|32084.7|32064.7|32085|32065|32085.7|32065.7|32084.2|32064.2|21
1643362880000|2022-01-28 09:41:20|32085.1|32065.1|32083.3|32063.3|32085.1|32065.1|32081.2|32061.2|24
1643362890000|2022-01-28 09:41:30|32083|32063|32080.3|32060.3|32084.2|32064.2|32079.8|32059.8|24
1643362900000|2022-01-28 09:41:40|32080.5|32060.5|32079.9|32059.9|32081.5|32061.5|32079.1|32059.1|22
1643362910000|2022-01-28 09:41:50|32080.4|32060.4|32085.4|32065.4|32085.4|32065.4|32079|32059|23
1643362920000|2022-01-28 09:42:00|32084.1|32064.1|32083.2|32063.2|32084.6|32064.6|32081.6|32061.6|26
1643362930000|2022-01-28 09:42:10|32083.3|32063.3|32083.9|32063.9|32085.4|32065.4|32082.8|32062.8|24
1643362940000|2022-01-28 09:42:20|32083.8|32063.8|32086.7|32066.7|32088|32068|32083.8|32063.8|23
1643362950000|2022-01-28 09:42:30|32086.8|32066.8|32085.7|32065.7|32086.8|32066.8|32084.7|32064.7|22
1643362960000|2022-01-28 09:42:40|32085.8|32065.8|32103.5|32083.5|32105.5|32085.5|32084.3|32064.3|28
1643362970000|2022-01-28 09:42:50|32104.6|32084.6|32103.9|32083.9|32104.9|32084.9|32103.7|32083.7|23
1643362980000|2022-01-28 09:43:00|32104.1|32084.1|32102.8|32082.8|32104.5|32084.5|32101.9|32081.9|22
1643362990000|2022-01-28 09:43:10|32102.6|32082.6|32105.3|32085.3|32105.8|32085.8|32102.6|32082.6|25
1643363000000|2022-01-28 09:43:20|32105.2|32085.2|32106.2|32086.2|32106.4|32086.4|32105.1|32085.1|15
1643363010000|2022-01-28 09:43:30|32106.3|32086.3|32105.6|32085.6|32106.3|32086.3|32103.5|32083.5|25
1643363020000|2022-01-28 09:43:40|32106.1|32086.1|32107.3|32087.3|32109.4|32089.4|32105.4|32085.4|31
1643363030000|2022-01-28 09:43:50|32105.7|32085.7|32104.3|32084.3|32107.7|32087.7|32103.7|32083.7|30
1643363040000|2022-01-28 09:44:00|32103.5|32083.5|32104.5|32084.5|32106.9|32086.9|32102.4|32082.4|33
1643363050000|2022-01-28 09:44:10|32103.4|32083.4|32100.1|32080.1|32103.4|32083.4|32095.7|32075.7|34
1643363060000|2022-01-28 09:44:20|32099.1|32079.1|32097.6|32077.6|32100.1|32080.1|32093.3|32073.3|29
1643363070000|2022-01-28 09:44:30|32095.7|32075.7|32095.5|32075.5|32097.2|32077.2|32094.4|32074.4|28
1643363080000|2022-01-28 09:44:40|32095.2|32075.2|32096.6|32076.6|32098.3|32078.3|32095.2|32075.2|25
1643363090000|2022-01-28 09:44:50|32096.5|32076.5|32094.6|32074.6|32096.8|32076.8|32093.5|32073.5|26
1643363100000|2022-01-28 09:45:00|32094|32074|32093.5|32073.5|32094.7|32074.7|32090.6|32070.6|26
1643363110000|2022-01-28 09:45:10|32093.2|32073.2|32090.6|32070.6|32093.8|32073.8|32088.4|32068.4|22
1643363120000|2022-01-28 09:45:20|32090.2|32070.2|32092.4|32072.4|32092.7|32072.7|32090.1|32070.1|20
1643363130000|2022-01-28 09:45:30|32092.5|32072.5|32088.1|32068.1|32093.7|32073.7|32084|32064|34
1643363140000|2022-01-28 09:45:40|32088.2|32068.2|32088.9|32068.9|32090|32070|32087.3|32067.3|19
1643363150000|2022-01-28 09:45:50|32088.7|32068.7|32085.9|32065.9|32090.6|32070.6|32084.6|32064.6|25
1643363160000|2022-01-28 09:46:00|32086.9|32066.9|32087|32067|32088.2|32068.2|32086.9|32066.9|22
1643363170000|2022-01-28 09:46:10|32087.9|32067.9|32089|32069|32089.6|32069.6|32087.3|32067.3|28
1643363180000|2022-01-28 09:46:20|32088.6|32068.6|32087.6|32067.6|32089.8|32069.8|32087.6|32067.6|17
1643363190000|2022-01-28 09:46:30|32087.7|32067.7|32092|32072|32093.3|32073.3|32087.1|32067.1|20
1643363200000|2022-01-28 09:46:40|32091.9|32071.9|32092.1|32072.1|32092.4|32072.4|32091.1|32071.1|19
1643363210000|2022-01-28 09:46:50|32092.2|32072.2|32092.3|32072.3|32092.9|32072.9|32091.8|32071.8|14
1643363220000|2022-01-28 09:47:00|32091.8|32071.8|32093.1|32073.1|32094|32074|32090.7|32070.7|22
1643363230000|2022-01-28 09:47:10|32093.3|32073.3|32089.8|32069.8|32093.3|32073.3|32087.6|32067.6|27
1643363240000|2022-01-28 09:47:20|32090.3|32070.3|32092|32072|32093|32073|32089.3|32069.3|27
1643363250000|2022-01-28 09:47:30|32093.1|32073.1|32103.6|32083.6|32118.2|32086.5|32091.5|32068.1|37
1643363260000|2022-01-28 09:47:40|32103.8|32083.8|32106.7|32086.7|32107.5|32087.5|32103.8|32083.8|34
1643363270000|2022-01-28 09:47:50|32107|32087|32109.5|32089.5|32109.7|32089.7|32106.1|32086.1|24
1643363280000|2022-01-28 09:48:00|32109.7|32089.7|32101.1|32081.1|32115.3|32090.6|32098.6|32065.3|34
1643363290000|2022-01-28 09:48:10|32104.8|32084.8|32103.1|32083.1|32105|32085|32103.1|32083.1|27
1643363300000|2022-01-28 09:48:20|32103|32083|32100.8|32080.8|32103|32083|32100.6|32080.6|25
1643363310000|2022-01-28 09:48:30|32101.3|32081.3|32101.9|32081.9|32104.9|32084.9|32101.3|32081.3|26
1643363320000|2022-01-28 09:48:40|32102.2|32082.2|32102.5|32082.5|32103.2|32083.2|32100.6|32080.6|24
1643363330000|2022-01-28 09:48:50|32101.9|32081.9|32098|32078|32102|32082|32098|32078|32
1643363340000|2022-01-28 09:49:00|32098.2|32078.2|32098.5|32078.5|32100.1|32080.1|32098|32078|21
1643363350000|2022-01-28 09:49:10|32098.7|32078.7|32098.8|32078.8|32099.1|32079.1|32096.7|32076.7|22
1643363360000|2022-01-28 09:49:20|32098.6|32078.6|32099.3|32079.3|32100.7|32080.7|32098.4|32078.4|27
1643363370000|2022-01-28 09:49:30|32100.4|32080.4|32102|32082|32102|32082|32099.3|32079.3|15
1643363380000|2022-01-28 09:49:40|32102.7|32082.7|32106.8|32086.8|32108.1|32088.1|32101|32081|25
1643363390000|2022-01-28 09:49:50|32106.1|32086.1|32103.8|32083.8|32108.1|32088.1|32102.7|32082.7|30
1643363400000|2022-01-28 09:50:00|32103.4|32083.4|32104.3|32084.3|32104.6|32084.6|32103.3|32083.3|16
1643363410000|2022-01-28 09:50:10|32104.6|32084.6|32103.1|32083.1|32104.8|32084.8|32102.4|32082.4|14
1643363420000|2022-01-28 09:50:20|32103|32083|32105.1|32085.1|32105.8|32085.8|32102.2|32082.2|27
1643363430000|2022-01-28 09:50:30|32104.9|32084.9|32103.3|32083.3|32105|32085|32103.3|32083.3|19
1643363440000|2022-01-28 09:50:40|32103.2|32083.2|32101.2|32081.2|32103.2|32083.2|32100.4|32080.4|20
1643363450000|2022-01-28 09:50:50|32101.1|32081.1|32100.7|32080.7|32104.5|32084.5|32100.5|32080.5|25
1643363460000|2022-01-28 09:51:00|32101|32081|32103|32083|32103.1|32083.1|32100.2|32080.2|28
1643363470000|2022-01-28 09:51:10|32102.5|32082.5|32098.6|32078.6|32102.5|32082.5|32098.5|32078.5|19
1643363480000|2022-01-28 09:51:20|32098.8|32078.8|32099.9|32079.9|32101.4|32081.4|32098.4|32078.4|17
1643363490000|2022-01-28 09:51:30|32099.8|32079.8|32100.1|32080.1|32100.6|32080.6|32099.7|32079.7|13
1643363500000|2022-01-28 09:51:40|32100.2|32080.2|32098.3|32078.3|32100.2|32080.2|32097.2|32077.2|20
1643363510000|2022-01-28 09:51:50|32098.2|32078.2|32100.1|32080.1|32100.1|32080.1|32098.2|32078.2|21
1643363520000|2022-01-28 09:52:00|32100.9|32080.9|32100.6|32080.6|32101.8|32081.8|32099.6|32079.6|21
1643363530000|2022-01-28 09:52:10|32100.5|32080.5|32097.9|32077.9|32100.7|32080.7|32097.5|32077.5|18
1643363540000|2022-01-28 09:52:20|32098|32078|32098.9|32078.9|32100.8|32080.8|32097.9|32077.9|20
1643363550000|2022-01-28 09:52:30|32098.8|32078.8|32098.8|32078.8|32099.7|32079.7|32098.6|32078.6|15
1643363560000|2022-01-28 09:52:40|32098.9|32078.9|32098.9|32078.9|32099.4|32079.4|32098.7|32078.7|10
1643363570000|2022-01-28 09:52:50|32099.2|32079.2|32090.3|32070.3|32100.5|32080.5|32090.3|32070.3|23
1643363580000|2022-01-28 09:53:00|32090.4|32070.4|32095.3|32075.3|32096.5|32076.5|32090.2|32070.2|24
1643363590000|2022-01-28 09:53:10|32095.6|32075.6|32097|32077|32097.3|32077.3|32095.4|32075.4|23
1643363600000|2022-01-28 09:53:20|32096.8|32076.8|32100.9|32080.9|32101.8|32081.8|32096.8|32076.8|21
1643363610000|2022-01-28 09:53:30|32100.7|32080.7|32099.8|32079.8|32100.9|32080.9|32099.1|32079.1|20
1643363620000|2022-01-28 09:53:40|32098.4|32078.4|32102.7|32082.7|32102.7|32082.7|32098.4|32078.4|16
1643363630000|2022-01-28 09:53:50|32102.6|32082.6|32103|32083|32103.3|32083.3|32102.5|32082.5|18
1643363640000|2022-01-28 09:54:00|32103.1|32083.1|32106.7|32086.7|32106.7|32086.7|32103|32083|25
1643363650000|2022-01-28 09:54:10|32106.5|32086.5|32103.4|32083.4|32106.5|32086.5|32103.4|32083.4|14
1643363660000|2022-01-28 09:54:20|32103.3|32083.3|32106.2|32086.2|32106.3|32086.3|32103.3|32083.3|18
1643363670000|2022-01-28 09:54:30|32106.9|32086.9|32106.8|32086.8|32107.5|32087.5|32105.6|32085.6|20
1643363680000|2022-01-28 09:54:40|32107.2|32087.2|32107.6|32087.6|32107.9|32087.9|32106.5|32086.5|25
1643363690000|2022-01-28 09:54:50|32107.4|32087.4|32108.1|32088.1|32108.1|32088.1|32107.1|32087.1|21
1643363700000|2022-01-28 09:55:00|32107.5|32087.5|32104.8|32084.8|32108|32088|32104.3|32084.3|21
1643363710000|2022-01-28 09:55:10|32105|32085|32099.5|32079.5|32106.4|32086.4|32097.3|32077.3|29
1643363720000|2022-01-28 09:55:20|32099|32079|32099.9|32079.9|32100.5|32080.5|32098.8|32078.8|22
1643363730000|2022-01-28 09:55:30|32099.8|32079.8|32102.2|32082.2|32103.3|32083.3|32099.8|32079.8|27
1643363740000|2022-01-28 09:55:40|32102|32082|32105.7|32085.7|32105.7|32085.7|32102|32082|22
1643363750000|2022-01-28 09:55:50|32103.2|32083.2|32102.1|32082.1|32105.7|32085.7|32101.9|32081.9|22
1643363760000|2022-01-28 09:56:00|32101.7|32081.7|32103.9|32083.9|32105.5|32085.5|32101.7|32081.7|20
1643363770000|2022-01-28 09:56:10|32106.3|32086.3|32103.2|32083.2|32106.3|32086.3|32102.3|32082.3|25
1643363780000|2022-01-28 09:56:20|32102.9|32082.9|32101.7|32081.7|32103.8|32083.8|32101.1|32081.1|22
1643363790000|2022-01-28 09:56:30|32101.9|32081.9|32097.6|32077.6|32102|32082|32097.6|32077.6|23
1643363800000|2022-01-28 09:56:40|32096.9|32076.9|32101.5|32081.5|32102.2|32082.2|32096.3|32076.3|29
1643363810000|2022-01-28 09:56:50|32101.3|32081.3|32100.9|32080.9|32103.1|32083.1|32100.4|32080.4|18
1643363820000|2022-01-28 09:57:00|32099.8|32079.8|32097.8|32077.8|32099.8|32079.8|32095.4|32075.4|24
1643363830000|2022-01-28 09:57:10|32097.4|32077.4|32102.8|32082.8|32104.2|32084.2|32097.4|32077.4|29
1643363840000|2022-01-28 09:57:20|32102.7|32082.7|32097.9|32077.9|32102.7|32082.7|32097.9|32077.9|22
1643363850000|2022-01-28 09:57:30|32098.6|32078.6|32102.7|32082.7|32103.1|32083.1|32098.6|32078.6|28
1643363860000|2022-01-28 09:57:40|32102.8|32082.8|32098.5|32078.5|32103.1|32083.1|32097.1|32077.1|26
1643363870000|2022-01-28 09:57:50|32098.6|32078.6|32096.6|32076.6|32099.5|32079.5|32094|32074|31
1643363880000|2022-01-28 09:58:00|32097.1|32077.1|32095|32075|32097.2|32077.2|32095|32075|23
1643363890000|2022-01-28 09:58:10|32094.9|32074.9|32095.6|32075.6|32096|32076|32091.4|32071.4|27
1643363900000|2022-01-28 09:58:20|32094.4|32074.4|32095.2|32075.2|32096.7|32076.7|32094.1|32074.1|21
1643363910000|2022-01-28 09:58:30|32095.3|32075.3|32095.5|32075.5|32096.6|32076.6|32093.6|32073.6|24
1643363920000|2022-01-28 09:58:40|32096.1|32076.1|32095.6|32075.6|32096.4|32076.4|32094.9|32074.9|24
1643363930000|2022-01-28 09:58:50|32096.5|32076.5|32098|32078|32098.7|32078.7|32095|32075|34
1643363940000|2022-01-28 09:59:00|32098.7|32078.7|32100.1|32080.1|32100.2|32080.2|32098.6|32078.6|23
1643363950000|2022-01-28 09:59:10|32100|32080|32105|32085|32105.2|32085.2|32099.8|32079.8|29
1643363960000|2022-01-28 09:59:20|32105.5|32085.5|32107.7|32087.7|32107.8|32087.8|32104.4|32084.4|23
1643363970000|2022-01-28 09:59:30|32108|32088|32109.8|32089.8|32111.8|32091.8|32107.1|32087.1|27
1643363980000|2022-01-28 09:59:40|32109.7|32089.7|32106.1|32086.1|32109.9|32089.9|32103.9|32083.9|29
1643363990000|2022-01-28 09:59:50|32106.3|32086.3|32104.2|32084.2|32107|32087|32104.2|32084.2|21
1643364000000|2022-01-28 10:00:00|32105.2|32085.2|32102.4|32082.4|32106.1|32086.1|32102|32082|23
1643364010000|2022-01-28 10:00:10|32102.6|32082.6|32103|32083|32106.4|32086.4|32101.4|32081.4|21
1643364020000|2022-01-28 10:00:20|32102.7|32082.7|32102.7|32082.7|32103.1|32083.1|32101.7|32081.7|22
1643364030000|2022-01-28 10:00:30|32104.8|32084.8|32108.3|32088.3|32108.7|32088.7|32104|32084|24
1643364040000|2022-01-28 10:00:40|32107.9|32087.9|32107.1|32087.1|32108.6|32088.6|32106.5|32086.5|17
1643364050000|2022-01-28 10:00:50|32107|32087|32108.1|32088.1|32108.9|32088.9|32106.5|32086.5|21
1643364060000|2022-01-28 10:01:00|32108.2|32088.2|32108|32088|32109|32089|32107.2|32087.2|18
1643364070000|2022-01-28 10:01:10|32107.9|32087.9|32108.6|32088.6|32108.8|32088.8|32107.8|32087.8|14
1643364080000|2022-01-28 10:01:20|32109.2|32089.2|32109.6|32089.6|32110.7|32090.7|32109.2|32089.2|16
1643364090000|2022-01-28 10:01:30|32109.5|32089.5|32111.6|32091.6|32112.1|32092.1|32108.8|32088.8|24
1643364100000|2022-01-28 10:01:40|32112.2|32092.2|32112.4|32092.4|32112.9|32092.9|32112.1|32092.1|17
1643364110000|2022-01-28 10:01:50|32112.2|32092.2|32112.4|32092.4|32112.4|32092.4|32111.1|32091.1|17
1643364120000|2022-01-28 10:02:00|32112.7|32092.7|32112.9|32092.9|32112.9|32092.9|32109.2|32089.2|29
1643364130000|2022-01-28 10:02:10|32112.5|32092.5|32111.9|32091.9|32115.8|32095.8|32111.9|32091.9|25
1643364140000|2022-01-28 10:02:20|32111.7|32091.7|32122.5|32102.5|32123.4|32103.4|32111.7|32091.7|26
1643364150000|2022-01-28 10:02:30|32120.4|32100.4|32119.4|32099.4|32120.8|32100.8|32118.7|32098.7|28
1643364160000|2022-01-28 10:02:40|32118.6|32098.6|32111.8|32091.8|32119|32099|32111.8|32091.8|28
1643364170000|2022-01-28 10:02:50|32111.7|32091.7|32113.5|32093.5|32113.5|32093.5|32111.7|32091.7|26
1643364180000|2022-01-28 10:03:00|32113.3|32093.3|32111.8|32091.8|32113.9|32093.9|32111.7|32091.7|21
1643364190000|2022-01-28 10:03:10|32112.2|32092.2|32112|32092|32112.7|32092.7|32111.6|32091.6|20
1643364200000|2022-01-28 10:03:20|32111.3|32091.3|32110.6|32090.6|32111.8|32091.8|32110.3|32090.3|22
1643364210000|2022-01-28 10:03:30|32110.7|32090.7|32111.4|32091.4|32111.6|32091.6|32109.1|32089.1|19
1643364220000|2022-01-28 10:03:40|32111.7|32091.7|32110.4|32090.4|32111.7|32091.7|32109.9|32089.9|15
1643364230000|2022-01-28 10:03:50|32110.2|32090.2|32111|32091|32111.3|32091.3|32108.7|32088.7|17
1643364240000|2022-01-28 10:04:00|32111.1|32091.1|32110.3|32090.3|32111.3|32091.3|32108.5|32088.5|25
1643364250000|2022-01-28 10:04:10|32110.2|32090.2|32110.3|32090.3|32111.8|32091.8|32109|32089|25
1643364260000|2022-01-28 10:04:20|32110.5|32090.5|32110.7|32090.7|32111.2|32091.2|32108.3|32088.3|21
1643364270000|2022-01-28 10:04:30|32110.8|32090.8|32110.6|32090.6|32111.7|32091.7|32106.5|32086.5|26
1643364280000|2022-01-28 10:04:40|32110.5|32090.5|32107.5|32087.5|32110.5|32090.5|32104.6|32084.6|26
1643364290000|2022-01-28 10:04:50|32107.6|32087.6|32107.6|32087.6|32108.5|32088.5|32106.9|32086.9|18
1643364300000|2022-01-28 10:05:00|32107.7|32087.7|32104.7|32084.7|32107.7|32087.7|32102.8|32082.8|24
1643364310000|2022-01-28 10:05:10|32104.6|32084.6|32108.8|32088.8|32109.2|32089.2|32103.9|32083.9|24
1643364320000|2022-01-28 10:05:20|32108.7|32088.7|32108.5|32088.5|32108.9|32088.9|32108.3|32088.3|15
1643364330000|2022-01-28 10:05:30|32108.6|32088.6|32107.9|32087.9|32109.2|32089.2|32105.6|32085.6|19
1643364340000|2022-01-28 10:05:40|32108|32088|32111.6|32091.6|32111.6|32091.6|32107.2|32087.2|22
1643364350000|2022-01-28 10:05:50|32111.7|32091.7|32114.3|32094.3|32114.6|32094.6|32111.4|32091.4|22
1643364360000|2022-01-28 10:06:00|32113.8|32093.8|32113.7|32093.7|32114.5|32094.5|32111.8|32091.8|25
1643364370000|2022-01-28 10:06:10|32113.8|32093.8|32114|32094|32116.5|32096.5|32113.4|32093.4|24
1643364380000|2022-01-28 10:06:20|32114.1|32094.1|32113.4|32093.4|32114.2|32094.2|32112.3|32092.3|25
1643364390000|2022-01-28 10:06:30|32113.6|32093.6|32113.8|32093.8|32113.8|32093.8|32113.1|32093.1|15
1643364400000|2022-01-28 10:06:40|32113.7|32093.7|32111.2|32091.2|32115|32095|32110.8|32090.8|24
1643364410000|2022-01-28 10:06:50|32111.4|32091.4|32111.7|32091.7|32113.9|32093.9|32110.4|32090.4|21
1643364420000|2022-01-28 10:07:00|32111.4|32091.4|32106.9|32086.9|32111.4|32091.4|32105.1|32085.1|30
1643364430000|2022-01-28 10:07:10|32106.7|32086.7|32106.5|32086.5|32107.7|32087.7|32104.7|32084.7|17
1643364440000|2022-01-28 10:07:20|32107|32087|32105.7|32085.7|32107.2|32087.2|32105.6|32085.6|16
1643364450000|2022-01-28 10:07:30|32106|32086|32105.8|32085.8|32107.9|32087.9|32105.5|32085.5|21
1643364460000|2022-01-28 10:07:40|32108.1|32088.1|32102.8|32082.8|32108.1|32088.1|32101.2|32081.2|27
1643364470000|2022-01-28 10:07:50|32103.1|32083.1|32103.4|32083.4|32104.2|32084.2|32102.7|32082.7|21
1643364480000|2022-01-28 10:08:00|32103.9|32083.9|32102.5|32082.5|32106.6|32086.6|32101.3|32081.3|23
1643364490000|2022-01-28 10:08:10|32102|32082|32104.2|32084.2|32104.5|32084.5|32102|32082|19
1643364500000|2022-01-28 10:08:20|32103.8|32083.8|32108.2|32088.2|32108.8|32088.8|32101.8|32081.8|30
1643364510000|2022-01-28 10:08:30|32109.1|32089.1|32104.6|32084.6|32109.8|32089.8|32104.6|32084.6|30
1643364520000|2022-01-28 10:08:40|32106.4|32086.4|32107.7|32087.7|32108.6|32088.6|32105.4|32085.4|26
1643364530000|2022-01-28 10:08:50|32108.3|32088.3|32106.7|32086.7|32109|32089|32105|32085|24
1643364540000|2022-01-28 10:09:00|32105.2|32085.2|32105.2|32085.2|32107.9|32087.9|32104.7|32084.7|30
1643364550000|2022-01-28 10:09:10|32105.3|32085.3|32106.3|32086.3|32107.7|32087.7|32104.7|32084.7|21
1643364560000|2022-01-28 10:09:20|32106.2|32086.2|32107.1|32087.1|32108.9|32088.9|32103.9|32083.9|30
1643364570000|2022-01-28 10:09:30|32105.9|32085.9|32107.3|32087.3|32108.1|32088.1|32105.9|32085.9|20
1643364580000|2022-01-28 10:09:40|32107.4|32087.4|32109.3|32089.3|32109.9|32089.9|32107.4|32087.4|23
1643364590000|2022-01-28 10:09:50|32108.7|32088.7|32111.3|32091.3|32111.8|32091.8|32108.1|32088.1|26
1643364600000|2022-01-28 10:10:00|32111|32091|32111.1|32091.1|32113.2|32093.2|32108.9|32088.9|29
1643364610000|2022-01-28 10:10:10|32112.7|32092.7|32117.1|32097.1|32118.6|32098.6|32112.7|32092.7|31
1643364620000|2022-01-28 10:10:20|32116.4|32096.4|32116|32096|32116.4|32096.4|32111.9|32091.9|20
1643364630000|2022-01-28 10:10:30|32115.8|32095.8|32116.1|32096.1|32116.6|32096.6|32114.9|32094.9|16
1643364640000|2022-01-28 10:10:40|32116|32096|32116.5|32096.5|32116.8|32096.8|32115.3|32095.3|23
1643364650000|2022-01-28 10:10:50|32117.1|32097.1|32120.7|32100.7|32121.3|32101.3|32117.1|32097.1|18
1643364660000|2022-01-28 10:11:00|32120.8|32100.8|32121.3|32101.3|32121.8|32101.8|32119.8|32099.8|22
1643364670000|2022-01-28 10:11:10|32121.1|32101.1|32120.7|32100.7|32122.3|32102.3|32120.3|32100.3|20
1643364680000|2022-01-28 10:11:20|32120.5|32100.5|32115.9|32095.9|32120.5|32100.5|32113.1|32093.1|31
1643364690000|2022-01-28 10:11:30|32116|32096|32118.9|32098.9|32119.4|32099.4|32116|32096|21
1643364700000|2022-01-28 10:11:40|32118.8|32098.8|32114.6|32094.6|32118.8|32098.8|32114.1|32094.1|20
1643364710000|2022-01-28 10:11:50|32114.5|32094.5|32114.5|32094.5|32115.3|32095.3|32114.3|32094.3|19
1643364720000|2022-01-28 10:12:00|32114.6|32094.6|32112.5|32092.5|32114.6|32094.6|32112.5|32092.5|19
1643364730000|2022-01-28 10:12:10|32112.9|32092.9|32115.2|32095.2|32116|32096|32112.7|32092.7|21
1643364740000|2022-01-28 10:12:20|32114.9|32094.9|32111.9|32091.9|32114.9|32094.9|32108.8|32088.8|24
1643364750000|2022-01-28 10:12:30|32111.3|32091.3|32112.5|32092.5|32112.7|32092.7|32111|32091|18
1643364760000|2022-01-28 10:12:40|32112.6|32092.6|32115.3|32095.3|32115.6|32095.6|32112.5|32092.5|23
1643364770000|2022-01-28 10:12:50|32115.9|32095.9|32115|32095|32115.9|32095.9|32114.8|32094.8|20
1643364780000|2022-01-28 10:13:00|32115.1|32095.1|32116.7|32096.7|32116.7|32096.7|32114.5|32094.5|13
1643364790000|2022-01-28 10:13:10|32116.6|32096.6|32112.8|32092.8|32116.8|32096.8|32109.7|32089.7|18
1643364800000|2022-01-28 10:13:20|32114.1|32094.1|32116.9|32096.9|32118|32098|32114.1|32094.1|25
1643364810000|2022-01-28 10:13:30|32116.6|32096.6|32116.3|32096.3|32116.6|32096.6|32112.8|32092.8|24
1643364820000|2022-01-28 10:13:40|32116.4|32096.4|32116.3|32096.3|32116.9|32096.9|32115.3|32095.3|18
1643364830000|2022-01-28 10:13:50|32116.4|32096.4|32118.2|32098.2|32118.2|32098.2|32116.1|32096.1|20
1643364840000|2022-01-28 10:14:00|32117.8|32097.8|32116.9|32096.9|32118.9|32098.9|32116.7|32096.7|22
1643364850000|2022-01-28 10:14:10|32117|32097|32118.8|32098.8|32119.4|32099.4|32117|32097|20
1643364860000|2022-01-28 10:14:20|32118.3|32098.3|32121.2|32101.2|32122|32102|32118.2|32098.2|26
1643364870000|2022-01-28 10:14:30|32121.9|32101.9|32121.2|32101.2|32122.5|32102.5|32120|32100|21
1643364880000|2022-01-28 10:14:40|32121.7|32101.7|32117.6|32097.6|32121.7|32101.7|32115.5|32095.5|23
1643364890000|2022-01-28 10:14:50|32118.6|32098.6|32117.1|32097.1|32118.6|32098.6|32116.7|32096.7|26
1643364900000|2022-01-28 10:15:00|32116.5|32096.5|32116.4|32096.4|32116.9|32096.9|32111.9|32091.9|26
1643364910000|2022-01-28 10:15:10|32116.1|32096.1|32118.4|32098.4|32118.4|32098.4|32116.1|32096.1|21
1643364920000|2022-01-28 10:15:20|32118.1|32098.1|32119.5|32099.5|32119.8|32099.8|32117.6|32097.6|22
1643364930000|2022-01-28 10:15:30|32119.6|32099.6|32117.6|32097.6|32119.6|32099.6|32117.5|32097.5|17
1643364940000|2022-01-28 10:15:40|32117.5|32097.5|32118.3|32098.3|32118.4|32098.4|32117.4|32097.4|18
1643364950000|2022-01-28 10:15:50|32118.4|32098.4|32122.5|32102.5|32122.7|32102.7|32118.3|32098.3|20
1643364960000|2022-01-28 10:16:00|32122.7|32102.7|32120.3|32100.3|32122.8|32102.8|32119.6|32099.6|21
1643364970000|2022-01-28 10:16:10|32121|32101|32121.2|32101.2|32123.2|32103.2|32121|32101|25
1643364980000|2022-01-28 10:16:20|32121.4|32101.4|32119|32099|32121.6|32101.6|32118.8|32098.8|23
1643364990000|2022-01-28 10:16:30|32119.6|32099.6|32121|32101|32121.5|32101.5|32119.2|32099.2|23
1643365000000|2022-01-28 10:16:40|32121.7|32101.7|32121.2|32101.2|32122.8|32102.8|32117|32097|27
1643365010000|2022-01-28 10:16:50|32119.4|32099.4|32119.3|32099.3|32120.7|32100.7|32119|32099|17
1643365020000|2022-01-28 10:17:00|32122.6|32102.6|32125.3|32105.3|32129.8|32109.8|32122.6|32102.6|28
1643365030000|2022-01-28 10:17:10|32131.1|32111.1|32133.6|32113.6|32134.3|32114.3|32128.1|32108.1|26
1643365040000|2022-01-28 10:17:20|32133|32113|32132.8|32112.8|32133.5|32113.5|32132|32112|17
1643365050000|2022-01-28 10:17:30|32133|32113|32130.6|32110.6|32133.2|32113.2|32130.3|32110.3|24
1643365060000|2022-01-28 10:17:40|32129.6|32109.6|32127.8|32107.8|32129.6|32109.6|32122.7|32102.7|24
1643365070000|2022-01-28 10:17:50|32128.5|32108.5|32127.1|32107.1|32128.7|32108.7|32122.8|32102.8|15
1643365080000|2022-01-28 10:18:00|32126.5|32106.5|32130.1|32110.1|32130.1|32110.1|32125.2|32105.2|20
1643365090000|2022-01-28 10:18:10|32129.9|32109.9|32131.9|32111.9|32131.9|32111.9|32129.5|32109.5|24
1643365100000|2022-01-28 10:18:20|32131.5|32111.5|32132.3|32112.3|32132.3|32112.3|32131.1|32111.1|14
1643365110000|2022-01-28 10:18:30|32131.9|32111.9|32127.4|32107.4|32132.9|32112.9|32124.9|32104.9|21
1643365120000|2022-01-28 10:18:40|32127.3|32107.3|32129.9|32109.9|32129.9|32109.9|32125.5|32105.5|17
1643365130000|2022-01-28 10:18:50|32129.8|32109.8|32131.4|32111.4|32131.5|32111.5|32129.3|32109.3|14
1643365140000|2022-01-28 10:19:00|32131.6|32111.6|32126.9|32106.9|32131.7|32111.7|32126.8|32106.8|23
1643365150000|2022-01-28 10:19:10|32127|32107|32131.6|32111.6|32133.2|32113.2|32127|32107|24
1643365160000|2022-01-28 10:19:20|32131.2|32111.2|32129.2|32109.2|32131.2|32111.2|32121.3|32101.3|23
1643365170000|2022-01-28 10:19:30|32129.8|32109.8|32126.8|32106.8|32130.1|32110.1|32126.8|32106.8|21
1643365180000|2022-01-28 10:19:40|32126.1|32106.1|32128.4|32108.4|32128.4|32108.4|32126|32106|16
1643365190000|2022-01-28 10:19:50|32128.8|32108.8|32130.9|32110.9|32131.2|32111.2|32128.5|32108.5|20
1643365200000|2022-01-28 10:20:00|32131|32111|32135.7|32115.7|32136.9|32116.9|32131|32111|23
1643365210000|2022-01-28 10:20:10|32136|32116|32150.7|32130.7|32151.3|32131.3|32135.9|32115.9|28
1643365220000|2022-01-28 10:20:20|32150.5|32130.5|32153.1|32133.1|32153.2|32133.2|32148.9|32128.9|27
1643365230000|2022-01-28 10:20:30|32153.5|32133.5|32154.4|32134.4|32169.1|32136.4|32152.1|32119|20
1643365240000|2022-01-28 10:20:40|32154.3|32134.3|32157.1|32137.1|32157.7|32137.7|32154.3|32134.3|25
1643365250000|2022-01-28 10:20:50|32155.8|32135.8|32157.1|32137.1|32171.2|32139.3|32155.4|32121.2|26
1643365260000|2022-01-28 10:21:00|32158.9|32138.9|32157.5|32137.5|32158.9|32138.9|32156.7|32136.7|20
1643365270000|2022-01-28 10:21:10|32157.6|32137.6|32157.9|32137.9|32159.8|32139.8|32156.9|32136.9|19
1643365280000|2022-01-28 10:21:20|32159|32139|32160.8|32140.8|32160.8|32140.8|32157.9|32137.9|17
1643365290000|2022-01-28 10:21:30|32161|32141|32157.8|32137.8|32161|32141|32150.9|32130.9|25
1643365300000|2022-01-28 10:21:40|32157.2|32137.2|32159.6|32139.6|32169.7|32139.6|32151.1|32101.1|28
1643365310000|2022-01-28 10:21:50|32159.4|32139.4|32161.3|32141.3|32161.6|32141.6|32159.1|32139.1|21
1643365320000|2022-01-28 10:22:00|32161.7|32141.7|32158.6|32138.6|32163.4|32143.4|32156.6|32136.6|34
1643365330000|2022-01-28 10:22:10|32160|32140|32147.8|32127.8|32162.4|32140|32143.7|32055.9|32
1643365340000|2022-01-28 10:22:20|32148.1|32128.1|32154.4|32134.4|32165.4|32134.4|32148.1|32114.6|30
1643365350000|2022-01-28 10:22:30|32154.6|32134.6|32152.9|32132.9|32155.2|32135.2|32152.9|32132.9|29
1643365360000|2022-01-28 10:22:40|32153.8|32133.8|32152.6|32132.6|32153.8|32133.8|32151.6|32131.6|19
1643365370000|2022-01-28 10:22:50|32152.2|32132.2|32152.7|32132.7|32153.1|32133.1|32152|32132|15
1643365380000|2022-01-28 10:23:00|32153|32133|32149.7|32129.7|32153.1|32133.1|32148.4|32128.4|22
1643365390000|2022-01-28 10:23:10|32147.3|32127.3|32145.5|32125.5|32148.1|32128.1|32141.6|32121.6|24
1643365400000|2022-01-28 10:23:20|32145.3|32125.3|32145.5|32125.5|32148.4|32128.4|32145|32125|28
1643365410000|2022-01-28 10:23:30|32146|32126|32145.6|32125.6|32146.6|32126.6|32145.2|32125.2|24
1643365420000|2022-01-28 10:23:40|32145.7|32125.7|32146.2|32126.2|32146.2|32126.2|32144.6|32124.6|16
1643365430000|2022-01-28 10:23:50|32146.3|32126.3|32147.6|32127.6|32147.6|32127.6|32146.3|32126.3|8
1643365440000|2022-01-28 10:24:00|32147.8|32127.8|32149|32129|32150|32130|32147.5|32127.5|17
1643365450000|2022-01-28 10:24:10|32148.8|32128.8|32151.3|32131.3|32151.8|32131.8|32148.5|32128.5|22
1643365460000|2022-01-28 10:24:20|32150.7|32130.7|32146.5|32126.5|32151.7|32131.7|32146.5|32126.5|19
1643365470000|2022-01-28 10:24:30|32146.4|32126.4|32147.9|32127.9|32148.4|32128.4|32146.4|32126.4|17
1643365480000|2022-01-28 10:24:40|32147.8|32127.8|32148.2|32128.2|32149.1|32129.1|32146.7|32126.7|20
1643365490000|2022-01-28 10:24:50|32151.6|32131.6|32151.6|32131.6|32155.8|32135.8|32150.8|32130.8|22
1643365500000|2022-01-28 10:25:00|32152.8|32132.8|32142|32122|32155|32135|32135.4|32115.4|32
1643365510000|2022-01-28 10:25:10|32141.9|32121.9|32139.1|32119.1|32142.5|32122.5|32138.9|32118.9|26
1643365520000|2022-01-28 10:25:20|32139.4|32119.4|32139|32119|32140.5|32120.5|32138.3|32118.3|24
1643365530000|2022-01-28 10:25:30|32139.3|32119.3|32141.5|32121.5|32141.9|32121.9|32139.3|32119.3|19
1643365540000|2022-01-28 10:25:40|32141.4|32121.4|32139.4|32119.4|32141.4|32121.4|32139.1|32119.1|22
1643365550000|2022-01-28 10:25:50|32139.3|32119.3|32154.3|32134.3|32154.3|32134.3|32139.3|32119.3|28
1643365560000|2022-01-28 10:26:00|32154.1|32134.1|32157.7|32137.7|32157.7|32137.7|32153.9|32133.9|27
1643365570000|2022-01-28 10:26:10|32157.9|32137.9|32154.6|32134.6|32158.8|32138.8|32152.1|32132.1|31
1643365580000|2022-01-28 10:26:20|32155.5|32135.5|32155.9|32135.9|32157.2|32137.2|32154.6|32134.6|28
1643365590000|2022-01-28 10:26:30|32156.9|32136.9|32160.4|32140.4|32161.7|32141.7|32155.7|32135.7|34
1643365600000|2022-01-28 10:26:40|32160.5|32140.5|32160.9|32140.9|32161.5|32141.5|32160.5|32140.5|31
1643365610000|2022-01-28 10:26:50|32161.8|32141.8|32164.4|32144.4|32164.8|32144.8|32161.7|32141.7|27
1643365620000|2022-01-28 10:27:00|32164|32144|32163.1|32143.1|32164.2|32144.2|32162.6|32142.6|26
1643365630000|2022-01-28 10:27:10|32163.3|32143.3|32147.4|32127.4|32163.3|32143.3|32146.1|32112.3|32
1643365640000|2022-01-28 10:27:20|32147.5|32127.5|32147.7|32127.7|32150|32130|32144.2|32124.2|33
1643365650000|2022-01-28 10:27:30|32149.3|32129.3|32149.1|32129.1|32149.3|32129.3|32147|32127|26
1643365660000|2022-01-28 10:27:40|32149|32129|32149.7|32129.7|32151|32131|32147.7|32127.7|21
1643365670000|2022-01-28 10:27:50|32149.9|32129.9|32151.6|32131.6|32153.4|32133.4|32149.3|32129.3|32
1643365680000|2022-01-28 10:28:00|32151.8|32131.8|32151.7|32131.7|32154|32134|32151.3|32131.3|35
1643365690000|2022-01-28 10:28:10|32152|32132|32156.1|32136.1|32156.1|32136.1|32151.7|32131.7|20
1643365700000|2022-01-28 10:28:20|32155.2|32135.2|32152.8|32132.8|32156.4|32136.4|32152.5|32132.5|25
1643365710000|2022-01-28 10:28:30|32152.5|32132.5|32150.4|32130.4|32154.1|32134.1|32149.6|32129.6|25
1643365720000|2022-01-28 10:28:40|32150.2|32130.2|32150.7|32130.7|32151.8|32131.8|32148.7|32128.7|24
1643365730000|2022-01-28 10:28:50|32150.4|32130.4|32150.7|32130.7|32152.1|32132.1|32149.9|32129.9|27
1643365740000|2022-01-28 10:29:00|32150|32130|32152.2|32132.2|32152.7|32132.7|32149.3|32129.3|25
1643365750000|2022-01-28 10:29:10|32152.4|32132.4|32153.4|32133.4|32153.9|32133.9|32151|32131|18
1643365760000|2022-01-28 10:29:20|32153.2|32133.2|32149.7|32129.7|32153.2|32133.2|32149.2|32129.2|23
1643365770000|2022-01-28 10:29:30|32150|32130|32152|32132|32153.6|32133.6|32149.3|32129.3|29
1643365780000|2022-01-28 10:29:40|32152.7|32132.7|32150.9|32130.9|32153.3|32133.3|32150.6|32130.6|27
1643365790000|2022-01-28 10:29:50|32150.1|32130.1|32148.7|32128.7|32151.8|32131.8|32148.3|32128.3|26
1643365800000|2022-01-28 10:30:00|32145.9|32125.9|32142.9|32122.9|32156.8|32125.9|32131|32094.5|33
1643365810000|2022-01-28 10:30:10|32143.4|32123.4|32147.4|32127.4|32147.9|32127.9|32138.9|32118.9|30
1643365820000|2022-01-28 10:30:20|32147.6|32127.6|32149.8|32129.8|32149.9|32129.9|32145.8|32125.8|25
1643365830000|2022-01-28 10:30:30|32147.4|32127.4|32153.9|32133.9|32153.9|32133.9|32146.4|32126.4|34
1643365840000|2022-01-28 10:30:40|32154.1|32134.1|32154.6|32134.6|32155.2|32135.2|32153.1|32133.1|25
1643365850000|2022-01-28 10:30:50|32155|32135|32155.3|32135.3|32155.9|32135.9|32154.5|32134.5|16
1643365860000|2022-01-28 10:31:00|32155.6|32135.6|32158.2|32138.2|32160.7|32140.7|32155.5|32135.5|31
1643365870000|2022-01-28 10:31:10|32158|32138|32158.7|32138.7|32159.5|32139.5|32156.8|32136.8|27
1643365880000|2022-01-28 10:31:20|32157.9|32137.9|32159.1|32139.1|32160.9|32140.9|32156.1|32136.1|33
1643365890000|2022-01-28 10:31:30|32159.3|32139.3|32161.4|32141.4|32161.7|32141.7|32159.1|32139.1|26
1643365900000|2022-01-28 10:31:40|32161|32141|32163.8|32143.8|32163.8|32143.8|32160|32140|29
1643365910000|2022-01-28 10:31:50|32163.5|32143.5|32156.6|32136.6|32172.3|32146.1|32156.2|32121.7|31
1643365920000|2022-01-28 10:32:00|32156.9|32136.9|32160.9|32140.9|32161.5|32141.5|32155.7|32135.7|27
1643365930000|2022-01-28 10:32:10|32160.8|32140.8|32159|32139|32161.1|32141.1|32157.5|32137.5|22
1643365940000|2022-01-28 10:32:20|32159.1|32139.1|32158.5|32138.5|32160.2|32140.2|32158.2|32138.2|21
1643365950000|2022-01-28 10:32:30|32158.7|32138.7|32159.9|32139.9|32159.9|32139.9|32158.2|32138.2|14
1643365960000|2022-01-28 10:32:40|32160.1|32140.1|32156.8|32136.8|32160.1|32140.1|32156.4|32136.4|15
1643365970000|2022-01-28 10:32:50|32156.5|32136.5|32156.6|32136.6|32157.7|32137.7|32156.3|32136.3|16
1643365980000|2022-01-28 10:33:00|32156.2|32136.2|32161.9|32141.9|32162.1|32142.1|32156.2|32136.2|23
1643365990000|2022-01-28 10:33:10|32161.8|32141.8|32167.3|32147.3|32167.5|32147.5|32161.5|32141.5|21
1643366000000|2022-01-28 10:33:20|32167.5|32147.5|32168.1|32148.1|32169.2|32149.2|32167|32147|28
1643366010000|2022-01-28 10:33:30|32169.1|32149.1|32168.8|32148.8|32170.6|32150.6|32161.8|32141.8|33
1643366020000|2022-01-28 10:33:40|32168.5|32148.5|32171|32151|32171|32151|32167.3|32147.3|29
1643366030000|2022-01-28 10:33:50|32171.1|32151.1|32171.5|32151.5|32171.7|32151.7|32165.6|32145.6|27
1643366040000|2022-01-28 10:34:00|32172.7|32152.7|32171.9|32151.9|32172.7|32152.7|32170.4|32150.4|26
1643366050000|2022-01-28 10:34:10|32172|32152|32171|32151|32172|32152|32169.9|32149.9|17
1643366060000|2022-01-28 10:34:20|32171.1|32151.1|32169|32149|32171.1|32151.1|32168.5|32148.5|22
1643366070000|2022-01-28 10:34:30|32169.2|32149.2|32169.3|32149.3|32170.4|32150.4|32168.2|32148.2|22
1643366080000|2022-01-28 10:34:40|32169|32149|32168.5|32148.5|32170.3|32150.3|32167.7|32147.7|24
1643366090000|2022-01-28 10:34:50|32167.8|32147.8|32168.9|32148.9|32169.5|32149.5|32160.4|32140.4|34
1643366100000|2022-01-28 10:35:00|32169|32149|32169|32149|32171.1|32151.1|32167.3|32147.3|26
1643366110000|2022-01-28 10:35:10|32169.2|32149.2|32166.9|32146.9|32174.1|32149.3|32160.5|32124.1|29
1643366120000|2022-01-28 10:35:20|32166.2|32146.2|32165.8|32145.8|32166.8|32146.8|32165.5|32145.5|23
1643366130000|2022-01-28 10:35:30|32165.9|32145.9|32167.1|32147.1|32167.5|32147.5|32165.4|32145.4|26
1643366140000|2022-01-28 10:35:40|32166.4|32146.4|32166.7|32146.7|32168.5|32148.5|32165.3|32145.3|30
1643366150000|2022-01-28 10:35:50|32166.6|32146.6|32167.4|32147.4|32167.8|32147.8|32166.3|32146.3|19
1643366160000|2022-01-28 10:36:00|32167.3|32147.3|32167.7|32147.7|32168.9|32148.9|32166.8|32146.8|24
1643366170000|2022-01-28 10:36:10|32167.6|32147.6|32165.8|32145.8|32167.9|32147.9|32157.2|32137.2|28
1643366180000|2022-01-28 10:36:20|32165.6|32145.6|32158.2|32138.2|32165.9|32145.9|32154.6|32134.6|28
1643366190000|2022-01-28 10:36:30|32158.4|32138.4|32157|32137|32158.4|32138.4|32156.8|32136.8|21
1643366200000|2022-01-28 10:36:40|32157.8|32137.8|32159|32139|32159|32139|32157.5|32137.5|22
1643366210000|2022-01-28 10:36:50|32158.9|32138.9|32162.6|32142.6|32163.7|32143.7|32158.9|32138.9|30
1643366220000|2022-01-28 10:37:00|32162.2|32142.2|32165.8|32145.8|32166.1|32146.1|32161.7|32141.7|30
1643366230000|2022-01-28 10:37:10|32166.4|32146.4|32166.2|32146.2|32167.4|32147.4|32165.5|32145.5|22
1643366240000|2022-01-28 10:37:20|32165.3|32145.3|32165.3|32145.3|32166.2|32146.2|32164.7|32144.7|24
1643366250000|2022-01-28 10:37:30|32165.1|32145.1|32164.1|32144.1|32166|32146|32164.1|32144.1|30
1643366260000|2022-01-28 10:37:40|32163.8|32143.8|32162.6|32142.6|32164.5|32144.5|32155.1|32135.1|25
1643366270000|2022-01-28 10:37:50|32162.8|32142.8|32159.2|32139.2|32164.6|32144.6|32158.7|32138.7|25
1643366280000|2022-01-28 10:38:00|32159.3|32139.3|32162.7|32142.7|32162.7|32142.7|32159.3|32139.3|24
1643366290000|2022-01-28 10:38:10|32163|32143|32158.6|32138.6|32164.7|32144.7|32158.6|32138.6|30
1643366300000|2022-01-28 10:38:20|32158.8|32138.8|32153.3|32133.3|32158.8|32138.8|32147.8|32127.8|32
1643366310000|2022-01-28 10:38:30|32153.5|32133.5|32153.4|32133.4|32155.6|32135.6|32149.3|32129.3|28
1643366320000|2022-01-28 10:38:40|32155.1|32135.1|32148.5|32128.5|32155.1|32135.1|32148.2|32128.2|28
1643366330000|2022-01-28 10:38:50|32148.4|32128.4|32151.3|32131.3|32151.3|32131.3|32148.4|32128.4|24
1643366340000|2022-01-28 10:39:00|32151.5|32131.5|32153.7|32133.7|32153.7|32133.7|32151.5|32131.5|18
1643366350000|2022-01-28 10:39:10|32153.9|32133.9|32155.6|32135.6|32156|32136|32153.1|32133.1|24
1643366360000|2022-01-28 10:39:20|32157.4|32137.4|32155.9|32135.9|32158.1|32138.1|32155.4|32135.4|29
1643366370000|2022-01-28 10:39:30|32156.1|32136.1|32152.8|32132.8|32156.1|32136.1|32152.1|32132.1|34
1643366380000|2022-01-28 10:39:40|32153.2|32133.2|32151.8|32131.8|32155.7|32135.7|32150.2|32130.2|30
1643366390000|2022-01-28 10:39:50|32149.1|32129.1|32150.2|32130.2|32151.2|32131.2|32146.3|32126.3|28
1643366400000|2022-01-28 10:40:00|32149.7|32129.7|32153.5|32133.5|32155|32135|32148.9|32128.9|36
1643366410000|2022-01-28 10:40:10|32154.9|32134.9|32152|32132|32160.3|32140.3|32152|32132|33
1643366420000|2022-01-28 10:40:20|32150.9|32130.9|32158.3|32138.3|32159.9|32139.9|32150.9|32130.9|32
1643366430000|2022-01-28 10:40:30|32159.6|32139.6|32157.5|32137.5|32159.8|32139.8|32154.2|32134.2|35
1643366440000|2022-01-28 10:40:40|32156.7|32136.7|32156.6|32136.6|32159.8|32139.8|32156.5|32136.5|27
1643366450000|2022-01-28 10:40:50|32155.4|32135.4|32157.8|32137.8|32158.6|32138.6|32154.7|32134.7|31
1643366460000|2022-01-28 10:41:00|32158.1|32138.1|32159.5|32139.5|32159.5|32139.5|32156.2|32136.2|23
1643366470000|2022-01-28 10:41:10|32158|32138|32156.8|32136.8|32159.7|32139.7|32149.4|32129.4|37
1643366480000|2022-01-28 10:41:20|32157.1|32137.1|32153|32133|32157.8|32137.8|32153|32133|24
1643366490000|2022-01-28 10:41:30|32152.3|32132.3|32153.7|32133.7|32155|32135|32146.5|32126.5|28
1643366500000|2022-01-28 10:41:40|32153.4|32133.4|32149|32129|32154.3|32134.3|32148.5|32128.5|29
1643366510000|2022-01-28 10:41:50|32149.2|32129.2|32152|32132|32152.8|32132.8|32149.2|32129.2|30
1643366520000|2022-01-28 10:42:00|32151.7|32131.7|32152.2|32132.2|32154.6|32134.6|32150.5|32130.5|34
1643366530000|2022-01-28 10:42:10|32152.8|32132.8|32158.1|32138.1|32158.9|32138.9|32152.8|32132.8|29
1643366540000|2022-01-28 10:42:20|32156.8|32136.8|32158.1|32138.1|32158.1|32138.1|32155.9|32135.9|26
1643366550000|2022-01-28 10:42:30|32159.2|32139.2|32159|32139|32160.5|32140.5|32152.9|32132.9|30
1643366560000|2022-01-28 10:42:40|32159.8|32139.8|32162.4|32142.4|32162.5|32142.5|32159|32139|25
1643366570000|2022-01-28 10:42:50|32163.2|32143.2|32163.9|32143.9|32165.5|32145.5|32162.7|32142.7|22
1643366580000|2022-01-28 10:43:00|32164.2|32144.2|32164.1|32144.1|32167.3|32147.3|32162.4|32142.4|25
1643366590000|2022-01-28 10:43:10|32164.2|32144.2|32166.4|32146.4|32166.7|32146.7|32164.1|32144.1|23
1643366600000|2022-01-28 10:43:20|32166.6|32146.6|32165|32145|32166.6|32146.6|32164.6|32144.6|22
1643366610000|2022-01-28 10:43:30|32164.7|32144.7|32167.7|32147.7|32168.8|32148.8|32164.7|32144.7|25
1643366620000|2022-01-28 10:43:40|32167.2|32147.2|32166.2|32146.2|32169.2|32149.2|32159.8|32139.8|36
1643366630000|2022-01-28 10:43:50|32166.6|32146.6|32166.1|32146.1|32168.6|32148.6|32165.1|32145.1|27
1643366640000|2022-01-28 10:44:00|32166|32146|32166.1|32146.1|32170.2|32150.2|32165|32145|25
1643366650000|2022-01-28 10:44:10|32166.4|32146.4|32168.5|32148.5|32168.5|32148.5|32165|32145|28
1643366660000|2022-01-28 10:44:20|32168.6|32148.6|32169.6|32149.6|32170|32150|32168.3|32148.3|17
1643366670000|2022-01-28 10:44:30|32169.7|32149.7|32170.5|32150.5|32170.5|32150.5|32168.7|32148.7|20
1643366680000|2022-01-28 10:44:40|32170.4|32150.4|32168.5|32148.5|32172.7|32152.7|32168.5|32148.5|24
1643366690000|2022-01-28 10:44:50|32168.4|32148.4|32169|32149|32169.1|32149.1|32163.4|32143.4|27
1643366700000|2022-01-28 10:45:00|32169.9|32149.9|32169.1|32149.1|32171.7|32151.7|32167.8|32147.8|26
1643366710000|2022-01-28 10:45:10|32169|32149|32168.1|32148.1|32169.6|32149.6|32167.6|32147.6|13
1643366720000|2022-01-28 10:45:20|32168.2|32148.2|32169|32149|32170.4|32150.4|32168.2|32148.2|19
1643366730000|2022-01-28 10:45:30|32167.9|32147.9|32158.1|32138.1|32169.8|32149.8|32157.3|32137.3|32
1643366740000|2022-01-28 10:45:40|32157.5|32137.5|32149.4|32129.4|32157.5|32137.5|32149.1|32129.1|29
1643366750000|2022-01-28 10:45:50|32152.1|32132.1|32157.7|32137.7|32157.7|32137.7|32150|32130|25
1643366760000|2022-01-28 10:46:00|32158.8|32138.8|32142.2|32122.2|32160.4|32140.4|32141.8|32121.8|37
1643366770000|2022-01-28 10:46:10|32141.3|32121.3|32142.8|32122.8|32143.8|32123.8|32141.3|32121.3|22
1643366780000|2022-01-28 10:46:20|32142.9|32122.9|32142.3|32122.3|32143.8|32123.8|32141.4|32121.4|20
1643366790000|2022-01-28 10:46:30|32142.1|32122.1|32144|32124|32144.4|32124.4|32141.5|32121.5|17
1643366800000|2022-01-28 10:46:40|32144.2|32124.2|32148.4|32128.4|32164.5|32129.5|32144.2|32114.5|30
1643366810000|2022-01-28 10:46:50|32148.5|32128.5|32148.1|32128.1|32150.5|32130.5|32145.7|32125.7|28
1643366820000|2022-01-28 10:47:00|32148.5|32128.5|32146.5|32126.5|32148.5|32128.5|32146.3|32126.3|26
1643366830000|2022-01-28 10:47:10|32146.1|32126.1|32145.9|32125.9|32146.3|32126.3|32145.7|32125.7|22
1643366840000|2022-01-28 10:47:20|32145.6|32125.6|32150.1|32130.1|32150.1|32130.1|32145.6|32125.6|22
1643366850000|2022-01-28 10:47:30|32149.6|32129.6|32151.2|32131.2|32151.5|32131.5|32149.3|32129.3|12
1643366860000|2022-01-28 10:47:40|32151.6|32131.6|32150.9|32130.9|32151.6|32131.6|32150|32130|18
1643366870000|2022-01-28 10:47:50|32150.8|32130.8|32151.5|32131.5|32152.3|32132.3|32147.6|32127.6|22
1643366880000|2022-01-28 10:48:00|32149.2|32129.2|32149.8|32129.8|32151.1|32131.1|32149.2|32129.2|24
1643366890000|2022-01-28 10:48:10|32150.4|32130.4|32151.2|32131.2|32151.2|32131.2|32149.6|32129.6|22
1643366900000|2022-01-28 10:48:20|32151.1|32131.1|32149.3|32129.3|32151.2|32131.2|32149.3|32129.3|17
1643366910000|2022-01-28 10:48:30|32150.2|32130.2|32150.7|32130.7|32151|32131|32150.1|32130.1|18
1643366920000|2022-01-28 10:48:40|32150.8|32130.8|32150.9|32130.9|32150.9|32130.9|32149.9|32129.9|16
1643366930000|2022-01-28 10:48:50|32151|32131|32151.4|32131.4|32151.6|32131.6|32150.7|32130.7|18
1643366940000|2022-01-28 10:49:00|32152.2|32132.2|32152.5|32132.5|32153.9|32133.9|32151.4|32131.4|28
1643366950000|2022-01-28 10:49:10|32152.4|32132.4|32152|32132|32152.9|32132.9|32151.7|32131.7|19
1643366960000|2022-01-28 10:49:20|32153.3|32133.3|32153.7|32133.7|32154|32134|32152.6|32132.6|23
1643366970000|2022-01-28 10:49:30|32153.8|32133.8|32153.8|32133.8|32153.9|32133.9|32153.3|32133.3|15
1643366980000|2022-01-28 10:49:40|32153.7|32133.7|32153.8|32133.8|32154.3|32134.3|32152.8|32132.8|16
1643366990000|2022-01-28 10:49:50|32152.8|32132.8|32153.5|32133.5|32154.3|32134.3|32152.6|32132.6|18
1643367000000|2022-01-28 10:50:00|32153.4|32133.4|32157.2|32137.2|32158.3|32138.3|32153.4|32133.4|24
1643367010000|2022-01-28 10:50:10|32158|32138|32157.1|32137.1|32158.6|32138.6|32156.4|32136.4|23
1643367020000|2022-01-28 10:50:20|32157.4|32137.4|32156.9|32136.9|32157.7|32137.7|32156|32136|20
1643367030000|2022-01-28 10:50:30|32157|32137|32159.5|32139.5|32159.5|32139.5|32157|32137|23
1643367040000|2022-01-28 10:50:40|32159.4|32139.4|32158.2|32138.2|32159.5|32139.5|32158.2|32138.2|17
1643367050000|2022-01-28 10:50:50|32158.8|32138.8|32160.6|32140.6|32160.6|32140.6|32158.7|32138.7|15
1643367060000|2022-01-28 10:51:00|32161|32141|32159.4|32139.4|32161|32141|32157.9|32137.9|23
1643367070000|2022-01-28 10:51:10|32159.7|32139.7|32159.6|32139.6|32159.8|32139.8|32158.2|32138.2|20
1643367080000|2022-01-28 10:51:20|32159.5|32139.5|32160.1|32140.1|32160.1|32140.1|32158.8|32138.8|16
1643367090000|2022-01-28 10:51:30|32160|32140|32159.9|32139.9|32160.2|32140.2|32159.8|32139.8|13
1643367100000|2022-01-28 10:51:40|32160.1|32140.1|32164.2|32144.2|32164.4|32144.4|32160.1|32140.1|22
1643367110000|2022-01-28 10:51:50|32164|32144|32166|32146|32166.1|32146.1|32163.9|32143.9|17
1643367120000|2022-01-28 10:52:00|32166.1|32146.1|32166.5|32146.5|32166.8|32146.8|32165.4|32145.4|18
1643367130000|2022-01-28 10:52:10|32166.4|32146.4|32167.1|32147.1|32168|32148|32166.1|32146.1|21
1643367140000|2022-01-28 10:52:20|32166.9|32146.9|32166.6|32146.6|32166.9|32146.9|32166.2|32146.2|12
1643367150000|2022-01-28 10:52:30|32166.2|32146.2|32166.1|32146.1|32166.2|32146.2|32165.3|32145.3|16
1643367160000|2022-01-28 10:52:40|32166|32146|32165.7|32145.7|32166.1|32146.1|32162.4|32142.4|15
1643367170000|2022-01-28 10:52:50|32165.5|32145.5|32167|32147|32167|32147|32165.4|32145.4|24
1643367180000|2022-01-28 10:53:00|32166.9|32146.9|32168.1|32148.1|32168.5|32148.5|32165.8|32145.8|26
1643367190000|2022-01-28 10:53:10|32168|32148|32166.6|32146.6|32168|32148|32166.4|32146.4|22
1643367200000|2022-01-28 10:53:20|32166.8|32146.8|32164.4|32144.4|32167.1|32147.1|32164.4|32144.4|25
1643367210000|2022-01-28 10:53:30|32164.2|32144.2|32159.6|32139.6|32164.2|32144.2|32155.2|32135.2|23
1643367220000|2022-01-28 10:53:40|32159.7|32139.7|32158.6|32138.6|32161.1|32141.1|32158.5|32138.5|14
1643367230000|2022-01-28 10:53:50|32158.4|32138.4|32160.5|32140.5|32161.1|32141.1|32158.1|32138.1|25
1643367240000|2022-01-28 10:54:00|32159.9|32139.9|32161.8|32141.8|32162.7|32142.7|32159.1|32139.1|28
1643367250000|2022-01-28 10:54:10|32162|32142|32165.4|32145.4|32166.2|32146.2|32162|32142|15
1643367260000|2022-01-28 10:54:20|32165.9|32145.9|32175|32155|32175.2|32155.2|32165.8|32145.8|29
1643367270000|2022-01-28 10:54:30|32175.8|32155.8|32183.2|32163.2|32185.3|32165.3|32175.8|32155.8|27
1643367280000|2022-01-28 10:54:40|32181.1|32161.1|32185.5|32165.5|32185.5|32165.5|32180.5|32160.5|24
1643367290000|2022-01-28 10:54:50|32185.1|32165.1|32189|32169|32189|32169|32184|32164|23
1643367300000|2022-01-28 10:55:00|32188.9|32168.9|32193.8|32173.8|32193.9|32173.9|32188|32168|21
1643367310000|2022-01-28 10:55:10|32193.6|32173.6|32194.6|32174.6|32194.8|32174.8|32192.8|32172.8|22
1643367320000|2022-01-28 10:55:20|32194.4|32174.4|32194.6|32174.6|32195.8|32175.8|32193.6|32173.6|31
1643367330000|2022-01-28 10:55:30|32194.1|32174.1|32194.4|32174.4|32195.3|32175.3|32191.8|32171.8|24
1643367340000|2022-01-28 10:55:40|32194.9|32174.9|32194.8|32174.8|32195.3|32175.3|32193.1|32173.1|26
1643367350000|2022-01-28 10:55:50|32194.2|32174.2|32196.9|32176.9|32199.4|32179.4|32194.2|32174.2|28
1643367360000|2022-01-28 10:56:00|32196.4|32176.4|32198.5|32178.5|32199.1|32179.1|32196.4|32176.4|21
1643367370000|2022-01-28 10:56:10|32197.8|32177.8|32200.2|32180.2|32200.2|32180.2|32195.7|32175.7|28
1643367380000|2022-01-28 10:56:20|32200.5|32180.5|32198|32178|32200.9|32180.9|32196.9|32176.9|31
1643367390000|2022-01-28 10:56:30|32198.3|32178.3|32198|32178|32200.3|32180.3|32194.2|32174.2|20
1643367400000|2022-01-28 10:56:40|32196.3|32176.3|32189|32169|32196.3|32176.3|32186.4|32166.4|32
1643367410000|2022-01-28 10:56:50|32189.1|32169.1|32188.4|32168.4|32190|32170|32187.6|32167.6|23
1643367420000|2022-01-28 10:57:00|32188.6|32168.6|32191.3|32171.3|32191.9|32171.9|32188.5|32168.5|25
1643367430000|2022-01-28 10:57:10|32190.2|32170.2|32188.2|32168.2|32191.2|32171.2|32188.2|32168.2|25
1643367440000|2022-01-28 10:57:20|32187.7|32167.7|32188.5|32168.5|32188.9|32168.9|32186.9|32166.9|22
1643367450000|2022-01-28 10:57:30|32189.1|32169.1|32189|32169|32189.3|32169.3|32188.6|32168.6|17
1643367460000|2022-01-28 10:57:40|32188.7|32168.7|32189.7|32169.7|32189.7|32169.7|32188.4|32168.4|19
1643367470000|2022-01-28 10:57:50|32189.9|32169.9|32189|32169|32189.9|32169.9|32188.5|32168.5|17
1643367480000|2022-01-28 10:58:00|32190|32170|32189|32169|32191|32171|32187.2|32167.2|31
1643367490000|2022-01-28 10:58:10|32188.9|32168.9|32189.8|32169.8|32189.9|32169.9|32187.8|32167.8|21
1643367500000|2022-01-28 10:58:20|32190.1|32170.1|32186.7|32166.7|32190.1|32170.1|32186.7|32166.7|19
1643367510000|2022-01-28 10:58:30|32185.2|32165.2|32182.6|32162.6|32186.6|32166.6|32182|32162|30
1643367520000|2022-01-28 10:58:40|32183|32163|32179.7|32159.7|32183|32163|32178.5|32158.5|32
1643367530000|2022-01-28 10:58:50|32179|32159|32180.9|32160.9|32180.9|32160.9|32179|32159|28
1643367540000|2022-01-28 10:59:00|32180.8|32160.8|32180.4|32160.4|32182.1|32162.1|32180.2|32160.2|27
1643367550000|2022-01-28 10:59:10|32180.5|32160.5|32179.7|32159.7|32180.6|32160.6|32175.3|32155.3|26
1643367560000|2022-01-28 10:59:20|32179.8|32159.8|32181.2|32161.2|32181.6|32161.6|32179.4|32159.4|27
1643367570000|2022-01-28 10:59:30|32180.9|32160.9|32177.2|32157.2|32180.9|32160.9|32170.9|32150.9|32
1643367580000|2022-01-28 10:59:40|32177.7|32157.7|32174.6|32154.6|32178.4|32158.4|32174.6|32154.6|26
1643367590000|2022-01-28 10:59:50|32174.4|32154.4|32173.6|32153.6|32176.3|32156.3|32171.9|32151.9|25
1643367600000|2022-01-28 11:00:00|32174.3|32154.3|32176.3|32156.3|32179.7|32159.7|32174.3|32154.3|29
1643367610000|2022-01-28 11:00:10|32176.5|32156.5|32177.1|32157.1|32177.3|32157.3|32176.2|32156.2|26
1643367620000|2022-01-28 11:00:20|32177.4|32157.4|32173|32153|32177.5|32157.5|32169.5|32149.5|24
1643367630000|2022-01-28 11:00:30|32172.7|32152.7|32174.3|32154.3|32175.1|32155.1|32172.4|32152.4|25
1643367640000|2022-01-28 11:00:40|32174.1|32154.1|32179.2|32159.2|32179.5|32159.5|32173.6|32153.6|31
1643367650000|2022-01-28 11:00:50|32179.6|32159.6|32181|32161|32183.3|32163.3|32178.8|32158.8|25
1643367660000|2022-01-28 11:01:00|32181.2|32161.2|32182.1|32162.1|32182.7|32162.7|32179.6|32159.6|30
1643367670000|2022-01-28 11:01:10|32180.6|32160.6|32181.3|32161.3|32182.2|32162.2|32180.6|32160.6|32
1643367680000|2022-01-28 11:01:20|32181.2|32161.2|32181.2|32161.2|32181.7|32161.7|32179.6|32159.6|25
1643367690000|2022-01-28 11:01:30|32183.6|32163.6|32184.5|32164.5|32184.5|32164.5|32181.8|32161.8|27
1643367700000|2022-01-28 11:01:40|32181.4|32161.4|32183.4|32163.4|32183.4|32163.4|32180.5|32160.5|24
1643367710000|2022-01-28 11:01:50|32183|32163|32194.9|32174.9|32195.1|32175.1|32182.7|32162.7|23
1643367720000|2022-01-28 11:02:00|32195.3|32175.3|32196.9|32176.9|32197.4|32177.4|32193.9|32173.9|32
1643367730000|2022-01-28 11:02:10|32197.4|32177.4|32200|32180|32201.3|32181.3|32196.3|32176.3|31
1643367740000|2022-01-28 11:02:20|32199.8|32179.8|32205.2|32185.2|32205.2|32185.2|32199.8|32179.8|33
1643367750000|2022-01-28 11:02:30|32205.3|32185.3|32205.8|32185.8|32207.3|32187.3|32204.3|32184.3|34
1643367760000|2022-01-28 11:02:40|32205.7|32185.7|32208.7|32188.7|32209.8|32189.8|32205.5|32185.5|34
1643367770000|2022-01-28 11:02:50|32207.8|32187.8|32205.7|32185.7|32210.3|32190.3|32203.7|32183.7|37
1643367780000|2022-01-28 11:03:00|32206|32186|32209.4|32189.4|32210.2|32190.2|32193.4|32173.4|38
1643367790000|2022-01-28 11:03:10|32209.2|32189.2|32208.1|32188.1|32209.3|32189.3|32205.7|32185.7|27
1643367800000|2022-01-28 11:03:20|32208|32188|32219.5|32199.5|32219.5|32199.5|32207.6|32187.6|29
1643367810000|2022-01-28 11:03:30|32220.6|32200.6|32218.3|32198.3|32220.6|32200.6|32218.2|32198.2|24
1643367820000|2022-01-28 11:03:40|32218.2|32198.2|32220.5|32200.5|32223.2|32203.2|32218.2|32198.2|29
1643367830000|2022-01-28 11:03:50|32220.2|32200.2|32215.2|32195.2|32220.2|32200.2|32214.9|32194.9|34
1643367840000|2022-01-28 11:04:00|32214.7|32194.7|32216.1|32196.1|32218.4|32198.4|32214.5|32194.5|24
1643367850000|2022-01-28 11:04:10|32216.4|32196.4|32219.3|32199.3|32219.3|32199.3|32215.7|32195.7|19
1643367860000|2022-01-28 11:04:20|32219.4|32199.4|32216.4|32196.4|32219.6|32199.6|32216.4|32196.4|19
1643367870000|2022-01-28 11:04:30|32218|32198|32228|32208|32228|32208|32217.8|32197.8|29
1643367880000|2022-01-28 11:04:40|32228.9|32208.9|32221.8|32201.8|32228.9|32208.9|32219.6|32199.6|29
1643367890000|2022-01-28 11:04:50|32222.2|32202.2|32227.3|32207.3|32228.1|32208.1|32221.8|32201.8|27
1643367900000|2022-01-28 11:05:00|32227.6|32207.6|32229.1|32209.1|32229.1|32209.1|32227.4|32207.4|22
1643367910000|2022-01-28 11:05:10|32229.2|32209.2|32221.2|32201.2|32231.9|32211.9|32218.5|32198.5|29
1643367920000|2022-01-28 11:05:20|32222.2|32202.2|32227.8|32207.8|32229|32209|32220.2|32200.2|30
1643367930000|2022-01-28 11:05:30|32225.7|32205.7|32214.9|32194.9|32226.5|32206.5|32211.4|32191.4|38
1643367940000|2022-01-28 11:05:40|32214.5|32194.5|32197.9|32177.9|32219.4|32199.4|32194.9|32159.3|32
1643367950000|2022-01-28 11:05:50|32200|32180|32197.6|32177.6|32200.3|32180.3|32197.6|32177.6|24
1643367960000|2022-01-28 11:06:00|32197.7|32177.7|32199.3|32179.3|32199.3|32179.3|32197.1|32177.1|23
1643367970000|2022-01-28 11:06:10|32200.8|32180.8|32208.9|32188.9|32208.9|32188.9|32200.8|32180.8|29
1643367980000|2022-01-28 11:06:20|32208.7|32188.7|32214.7|32194.7|32227.8|32196.2|32205.8|32175.5|26
1643367990000|2022-01-28 11:06:30|32213.1|32193.1|32212.2|32192.2|32214.9|32194.9|32212|32192|26
1643368000000|2022-01-28 11:06:40|32212.7|32192.7|32215.2|32195.2|32217|32197|32212.1|32192.1|27
1643368010000|2022-01-28 11:06:50|32216.2|32196.2|32226.8|32206.8|32228.8|32208.8|32215.2|32195.2|35
1643368020000|2022-01-28 11:07:00|32226.7|32206.7|32223.5|32203.5|32230.1|32210.1|32221.7|32201.7|35
1643368030000|2022-01-28 11:07:10|32223.9|32203.9|32224.1|32204.1|32236.4|32205|32219.7|32186.4|31
1643368040000|2022-01-28 11:07:20|32223.9|32203.9|32226|32206|32226.8|32206.8|32223.5|32203.5|27
1643368050000|2022-01-28 11:07:30|32224.7|32204.7|32225.8|32205.8|32227|32207|32224.7|32204.7|22
1643368060000|2022-01-28 11:07:40|32226.2|32206.2|32225.8|32205.8|32228.9|32208.9|32225.8|32205.8|30
1643368070000|2022-01-28 11:07:50|32225.4|32205.4|32227.3|32207.3|32227.6|32207.6|32223|32203|31
1643368080000|2022-01-28 11:08:00|32227.4|32207.4|32222.2|32202.2|32227.4|32207.4|32221.9|32201.9|34
1643368090000|2022-01-28 11:08:10|32222.3|32202.3|32228.6|32208.6|32228.9|32208.9|32222.3|32202.3|32
1643368100000|2022-01-28 11:08:20|32229|32209|32225.7|32205.7|32229.6|32209.6|32225.2|32205.2|30
1643368110000|2022-01-28 11:08:30|32226|32206|32223.6|32203.6|32226.5|32206.5|32223.6|32203.6|30
1643368120000|2022-01-28 11:08:40|32223.8|32203.8|32220.5|32200.5|32223.8|32203.8|32220|32200|24
1643368130000|2022-01-28 11:08:50|32220.3|32200.3|32220.9|32200.9|32221.9|32201.9|32217.3|32197.3|24
1643368140000|2022-01-28 11:09:00|32221|32201|32216|32196|32221.3|32201.3|32214.7|32194.7|33
1643368150000|2022-01-28 11:09:10|32215.9|32195.9|32210.4|32190.4|32215.9|32195.9|32210.4|32190.4|22
1643368160000|2022-01-28 11:09:20|32210.8|32190.8|32196.2|32176.2|32210.8|32190.8|32195.8|32175.8|34
1643368170000|2022-01-28 11:09:30|32195.6|32175.6|32199.6|32179.6|32211.7|32179.6|32193.9|32158.5|34
1643368180000|2022-01-28 11:09:40|32198.9|32178.9|32199.5|32179.5|32202.6|32182.6|32198.2|32178.2|32
1643368190000|2022-01-28 11:09:50|32199.3|32179.3|32201.4|32181.4|32205|32185|32198.6|32178.6|34
1643368200000|2022-01-28 11:10:00|32202.3|32182.3|32204|32184|32204.1|32184.1|32200.7|32180.7|35
1643368210000|2022-01-28 11:10:10|32203.9|32183.9|32198.9|32178.9|32210.3|32187.1|32195.6|32160.1|37
1643368220000|2022-01-28 11:10:20|32198.2|32178.2|32202.1|32182.1|32203.5|32183.5|32198.2|32178.2|22
1643368230000|2022-01-28 11:10:30|32202.2|32182.2|32200.2|32180.2|32202.9|32182.9|32196.5|32176.5|29
1643368240000|2022-01-28 11:10:40|32200.5|32180.5|32202.6|32182.6|32203.2|32183.2|32200.4|32180.4|24
1643368250000|2022-01-28 11:10:50|32203.7|32183.7|32203.6|32183.6|32206.2|32186.2|32203.6|32183.6|22
1643368260000|2022-01-28 11:11:00|32204.9|32184.9|32211.7|32191.7|32211.7|32191.7|32204.3|32184.3|32
1643368270000|2022-01-28 11:11:10|32208.1|32188.1|32207.6|32187.6|32210.7|32190.7|32203.6|32183.6|27
1643368280000|2022-01-28 11:11:20|32207.2|32187.2|32208|32188|32208.2|32188.2|32207.2|32187.2|13
1643368290000|2022-01-28 11:11:30|32208.3|32188.3|32209.7|32189.7|32211.4|32191.4|32206.2|32186.2|27
1643368300000|2022-01-28 11:11:40|32209.8|32189.8|32210.2|32190.2|32210.3|32190.3|32208.3|32188.3|20
1643368310000|2022-01-28 11:11:50|32210.1|32190.1|32210.2|32190.2|32210.4|32190.4|32208.3|32188.3|16
1643368320000|2022-01-28 11:12:00|32210|32190|32208.5|32188.5|32213.3|32193.3|32208.4|32188.4|31
1643368330000|2022-01-28 11:12:10|32209|32189|32211.3|32191.3|32213|32193|32208.5|32188.5|29
1643368340000|2022-01-28 11:12:20|32209.5|32189.5|32226.1|32206.1|32226.1|32206.1|32209.5|32189.5|37
1643368350000|2022-01-28 11:12:30|32225.3|32205.3|32225.2|32205.2|32240.5|32207.5|32225.2|32189.7|26
1643368360000|2022-01-28 11:12:40|32223.6|32203.6|32226.8|32206.8|32228.5|32208.5|32223.3|32203.3|27
1643368370000|2022-01-28 11:12:50|32226.3|32206.3|32224|32204|32229.5|32209.5|32222.5|32202.5|31
1643368380000|2022-01-28 11:13:00|32224.8|32204.8|32229|32209|32230.3|32210.3|32224.8|32204.8|29
1643368390000|2022-01-28 11:13:10|32228.9|32208.9|32230.4|32210.4|32232.1|32212.1|32228.6|32208.6|33
1643368400000|2022-01-28 11:13:20|32230.6|32210.6|32230.3|32210.3|32231.4|32211.4|32228.3|32208.3|27
1643368410000|2022-01-28 11:13:30|32231.1|32211.1|32225.9|32205.9|32231.5|32211.5|32225.9|32205.9|31
1643368420000|2022-01-28 11:13:40|32224.1|32204.1|32228.6|32208.6|32229|32209|32224.1|32204.1|27
1643368430000|2022-01-28 11:13:50|32228.5|32208.5|32230.9|32210.9|32231.8|32211.8|32227.5|32207.5|26
1643368440000|2022-01-28 11:14:00|32230.7|32210.7|32231.2|32211.2|32234|32214|32230.4|32210.4|30
1643368450000|2022-01-28 11:14:10|32231.4|32211.4|32232.2|32212.2|32235.2|32215.2|32230.5|32210.5|31
1643368460000|2022-01-28 11:14:20|32232.4|32212.4|32233.2|32213.2|32233.2|32213.2|32229.4|32209.4|26
1643368470000|2022-01-28 11:14:30|32236.5|32216.5|32235.7|32215.7|32237.5|32217.5|32234.7|32214.7|19
1643368480000|2022-01-28 11:14:40|32235.9|32215.9|32238.7|32218.7|32241.6|32221.6|32235.5|32215.5|33
1643368490000|2022-01-28 11:14:50|32238.6|32218.6|32234.1|32214.1|32239.7|32219.7|32234.1|32214.1|31
1643368500000|2022-01-28 11:15:00|32234.7|32214.7|32240.3|32220.3|32248|32228|32234.4|32214.4|34
1643368510000|2022-01-28 11:15:10|32239.4|32219.4|32242.4|32222.4|32244.3|32224.3|32238|32218|31
1643368520000|2022-01-28 11:15:20|32241.9|32221.9|32243.4|32223.4|32246|32226|32241.5|32221.5|29
1643368530000|2022-01-28 11:15:30|32245.5|32225.5|32244|32224|32246.4|32226.4|32236.8|32216.8|39
1643368540000|2022-01-28 11:15:40|32248.4|32228.4|32247.1|32227.1|32249.8|32229.8|32244.8|32224.8|29
1643368550000|2022-01-28 11:15:50|32247|32227|32251.2|32231.2|32253.2|32233.2|32247|32227|28
1643368560000|2022-01-28 11:16:00|32251.6|32231.6|32253.2|32233.2|32254.3|32234.3|32249.7|32229.7|30
1643368570000|2022-01-28 11:16:10|32252.9|32232.9|32248.4|32228.4|32254.2|32234.2|32248.2|32228.2|28
1643368580000|2022-01-28 11:16:20|32247.7|32227.7|32248.6|32228.6|32251.5|32231.5|32246.2|32226.2|32
1643368590000|2022-01-28 11:16:30|32248.5|32228.5|32246.3|32226.3|32249.8|32229.8|32246.1|32226.1|22
1643368600000|2022-01-28 11:16:40|32246.5|32226.5|32249.8|32229.8|32251.1|32231.1|32246.3|32226.3|22
1643368610000|2022-01-28 11:16:50|32247.4|32227.4|32245.7|32225.7|32251|32231|32243.6|32223.6|26
1643368620000|2022-01-28 11:17:00|32245.8|32225.8|32248.9|32228.9|32250.1|32230.1|32242.9|32222.9|30
1643368630000|2022-01-28 11:17:10|32246.7|32226.7|32255.3|32235.3|32256.4|32236.4|32246.1|32226.1|26
1643368640000|2022-01-28 11:17:20|32253.8|32233.8|32257.5|32237.5|32257.5|32237.5|32251.2|32231.2|28
1643368650000|2022-01-28 11:17:30|32254.8|32234.8|32257.8|32237.8|32261.2|32241.2|32254.8|32234.8|27
1643368660000|2022-01-28 11:17:40|32255.6|32235.6|32259.6|32239.6|32260.1|32240.1|32255.3|32235.3|29
1643368670000|2022-01-28 11:17:50|32259.5|32239.5|32261|32241|32262.3|32242.3|32257.1|32237.1|34
1643368680000|2022-01-28 11:18:00|32260.3|32240.3|32272.7|32252.7|32272.9|32252.9|32260|32240|35
1643368690000|2022-01-28 11:18:10|32269.4|32249.4|32271|32251|32277.8|32257.8|32269.4|32249.4|33
1643368700000|2022-01-28 11:18:20|32271.1|32251.1|32276.2|32256.2|32277|32257|32270.4|32250.4|36
1643368710000|2022-01-28 11:18:30|32276.3|32256.3|32276.9|32256.9|32278.1|32258.1|32275.8|32255.8|29
1643368720000|2022-01-28 11:18:40|32276.8|32256.8|32269.6|32249.6|32277.6|32257.6|32268.8|32248.8|28
1643368730000|2022-01-28 11:18:50|32269.7|32249.7|32269.6|32249.6|32269.8|32249.8|32267.1|32247.1|28
1643368740000|2022-01-28 11:19:00|32269.9|32249.9|32268.6|32248.6|32270.1|32250.1|32267|32247|28
1643368750000|2022-01-28 11:19:10|32268.5|32248.5|32255.1|32235.1|32269.3|32249.3|32253|32233|28
1643368760000|2022-01-28 11:19:20|32254.8|32234.8|32260|32240|32275.6|32241|32254.8|32225.1|29
1643368770000|2022-01-28 11:19:30|32260.4|32240.4|32254.8|32234.8|32260.8|32240.8|32253.3|32233.3|26
1643368780000|2022-01-28 11:19:40|32267.1|32217.1|32252.3|32232.3|32267.1|32234.3|32250.8|32217.1|32
1643368790000|2022-01-28 11:19:50|32252.5|32232.5|32251.7|32231.7|32257.2|32237.2|32250.9|32230.9|24
1643368800000|2022-01-28 11:20:00|32251.5|32231.5|32250|32230|32253.6|32233.6|32249.8|32229.8|28
1643368810000|2022-01-28 11:20:10|32249.7|32229.7|32249.2|32229.2|32250.5|32230.5|32248.3|32228.3|29
1643368820000|2022-01-28 11:20:20|32248.3|32228.3|32234.5|32214.5|32249.4|32229.4|32230.7|32194|31
1643368830000|2022-01-28 11:20:30|32235.1|32215.1|32238.1|32218.1|32241.5|32221.5|32234.5|32214.5|30
1643368840000|2022-01-28 11:20:40|32237.9|32217.9|32249.7|32199.7|32249.7|32221.4|32235.9|32199|34
1643368850000|2022-01-28 11:20:50|32234.3|32214.3|32226.3|32206.3|32247.5|32214.7|32225.5|32193.6|34
1643368860000|2022-01-28 11:21:00|32227.7|32207.7|32240.3|32190.3|32240.3|32209|32224|32190.3|32
1643368870000|2022-01-28 11:21:10|32227.4|32207.4|32220.9|32200.9|32227.4|32207.4|32217|32197|38
1643368880000|2022-01-28 11:21:20|32221.4|32201.4|32252.8|32202.8|32253.2|32217.6|32220.8|32195.8|38
1643368890000|2022-01-28 11:21:30|32251.7|32201.7|32252.2|32202.2|32255.7|32218.6|32237.9|32200.1|33
1643368900000|2022-01-28 11:21:40|32255.2|32205.2|32258.6|32208.6|32262|32224.2|32243.5|32205.2|34
1643368910000|2022-01-28 11:21:50|32258.8|32208.8|32257.8|32207.8|32261.7|32211.7|32256.4|32206.4|31
1643368920000|2022-01-28 11:22:00|32258|32208|32266.3|32216.3|32271.5|32241.5|32248|32208|36
1643368930000|2022-01-28 11:22:10|32264.3|32214.3|32260.8|32210.8|32266|32216|32258.1|32208.1|34
1643368940000|2022-01-28 11:22:20|32262.2|32212.2|32263.1|32213.1|32263.1|32213.1|32261.2|32211.2|29
1643368950000|2022-01-28 11:22:30|32263.3|32213.3|32265.5|32215.5|32266.9|32216.9|32263.2|32213.2|26
1643368960000|2022-01-28 11:22:40|32264.9|32214.9|32261.3|32211.3|32264.9|32214.9|32261.3|32211.3|21
1643368970000|2022-01-28 11:22:50|32261.6|32211.6|32262.6|32212.6|32262.7|32212.7|32261.5|32211.5|20
1643368980000|2022-01-28 11:23:00|32261.8|32211.8|32259.4|32209.4|32262.4|32212.4|32258.6|32208.6|27
1643368990000|2022-01-28 11:23:10|32259.1|32209.1|32267.5|32217.5|32268.2|32232.6|32251.7|32208.9|24
1643369000000|2022-01-28 11:23:20|32267.3|32217.3|32251.9|32231.9|32268|32232.2|32251.6|32217.1|25
1643369010000|2022-01-28 11:23:30|32252.1|32232.1|32252.7|32232.7|32254|32234|32251.9|32231.9|18
1643369020000|2022-01-28 11:23:40|32252.2|32232.2|32254|32234|32254.7|32234.7|32251.9|32231.9|29
1643369030000|2022-01-28 11:23:50|32253.8|32233.8|32253.3|32233.3|32254.9|32234.9|32253|32233|25
1643369040000|2022-01-28 11:24:00|32252.8|32232.8|32247.2|32227.2|32253.8|32233.8|32246.3|32226.3|23
1643369050000|2022-01-28 11:24:10|32249.8|32229.8|32245.9|32225.9|32250.9|32230.9|32245.9|32225.9|29
1643369060000|2022-01-28 11:24:20|32247.1|32227.1|32247.3|32227.3|32248.6|32228.6|32245.5|32225.5|27
1643369070000|2022-01-28 11:24:30|32247|32227|32254.2|32234.2|32254.2|32234.2|32245.9|32225.9|36
1643369080000|2022-01-28 11:24:40|32251.2|32231.2|32248.8|32228.8|32255.1|32235.1|32248.8|32228.8|34
1643369090000|2022-01-28 11:24:50|32247.6|32227.6|32248.8|32228.8|32250.3|32230.3|32246.5|32226.5|31
1643369100000|2022-01-28 11:25:00|32248.9|32228.9|32249.2|32229.2|32249.4|32229.4|32247.5|32227.5|30
1643369110000|2022-01-28 11:25:10|32249|32229|32235.9|32215.9|32252|32229.3|32234.4|32201.4|31
1643369120000|2022-01-28 11:25:20|32234.1|32214.1|32234.7|32214.7|32248.4|32216.2|32231.8|32193.5|32
1643369130000|2022-01-28 11:25:30|32234.9|32214.9|32233.2|32213.2|32250.2|32215.6|32233.2|32198.7|32
1643369140000|2022-01-28 11:25:40|32233.4|32213.4|32232.6|32212.6|32235.9|32215.9|32232.5|32212.5|26
1643369150000|2022-01-28 11:25:50|32232.4|32212.4|32230.8|32210.8|32248.4|32214.5|32228.2|32197.5|39
1643369160000|2022-01-28 11:26:00|32232.9|32212.9|32234.3|32214.3|32247.2|32215.5|32232.4|32196.9|31
1643369170000|2022-01-28 11:26:10|32234|32214|32233.8|32213.8|32234.9|32214.9|32233.5|32213.5|25
1643369180000|2022-01-28 11:26:20|32235.1|32215.1|32235.1|32215.1|32235.7|32215.7|32233.3|32213.3|26
1643369190000|2022-01-28 11:26:30|32233.6|32213.6|32236.8|32216.8|32236.8|32216.8|32233.6|32213.6|38
1643369200000|2022-01-28 11:26:40|32236|32216|32234.2|32214.2|32236|32216|32234.2|32214.2|28
1643369210000|2022-01-28 11:26:50|32234.1|32214.1|32239.9|32219.9|32239.9|32219.9|32234.1|32214.1|27
1643369220000|2022-01-28 11:27:00|32240.5|32220.5|32249.9|32229.9|32249.9|32229.9|32240.5|32220.5|31
1643369230000|2022-01-28 11:27:10|32249.2|32229.2|32249.7|32229.7|32250.1|32230.1|32248.7|32228.7|23
1643369240000|2022-01-28 11:27:20|32250.1|32230.1|32263.1|32213.1|32264|32233.1|32247.9|32212.3|30
1643369250000|2022-01-28 11:27:30|32262.9|32212.9|32248.2|32228.2|32263|32228.5|32247.5|32212.7|30
1643369260000|2022-01-28 11:27:40|32247.3|32227.3|32243.8|32223.8|32247.3|32227.3|32243.5|32223.5|37
1643369270000|2022-01-28 11:27:50|32244|32224|32243.1|32223.1|32244.4|32224.4|32242.2|32222.2|30
1643369280000|2022-01-28 11:28:00|32242.7|32222.7|32236.1|32216.1|32249.9|32223.3|32234.2|32199.6|33
1643369290000|2022-01-28 11:28:10|32235.8|32215.8|32234.8|32214.8|32236.5|32216.5|32234.4|32214.4|25
1643369300000|2022-01-28 11:28:20|32234.9|32214.9|32234.9|32214.9|32235.5|32215.5|32233.7|32213.7|29
1643369310000|2022-01-28 11:28:30|32234.4|32214.4|32234.6|32214.6|32237.5|32217.5|32233.7|32213.7|34
1643369320000|2022-01-28 11:28:40|32234.4|32214.4|32235.8|32215.8|32236.1|32216.1|32231.4|32211.4|30
1643369330000|2022-01-28 11:28:50|32235.4|32215.4|32237.2|32217.2|32238|32218|32235.4|32215.4|32
1643369340000|2022-01-28 11:29:00|32237|32217|32240.5|32220.5|32241.2|32221.2|32234.2|32214.2|33
1643369350000|2022-01-28 11:29:10|32240.4|32220.4|32240.3|32220.3|32242.8|32222.8|32238.6|32218.6|28
1643369360000|2022-01-28 11:29:20|32240.4|32220.4|32239.1|32219.1|32241.1|32221.1|32238.6|32218.6|29
1643369370000|2022-01-28 11:29:30|32239|32219|32240|32220|32241.7|32221.7|32238.3|32218.3|30
1643369380000|2022-01-28 11:29:40|32240.7|32220.7|32245.1|32225.1|32245.8|32225.8|32240.4|32220.4|26
1643369390000|2022-01-28 11:29:50|32245.3|32225.3|32255.3|32235.3|32255.3|32235.3|32245.2|32225.2|34
1643369400000|2022-01-28 11:30:00|32254.7|32234.7|32246.2|32226.2|32254.7|32234.7|32245.9|32225.9|28
1643369410000|2022-01-28 11:30:10|32246.4|32226.4|32245.8|32225.8|32246.6|32226.6|32245.2|32225.2|17
1643369420000|2022-01-28 11:30:20|32246.1|32226.1|32245.3|32225.3|32246.1|32226.1|32245.2|32225.2|18
1643369430000|2022-01-28 11:30:30|32245.7|32225.7|32245|32225|32245.8|32225.8|32244.9|32224.9|10
1643369440000|2022-01-28 11:30:40|32244.9|32224.9|32240.4|32220.4|32245.7|32225.7|32240.4|32220.4|23
1643369450000|2022-01-28 11:30:50|32241.1|32221.1|32241.2|32221.2|32241.3|32221.3|32239|32219|25
1643369460000|2022-01-28 11:31:00|32240.8|32220.8|32239.2|32219.2|32240.8|32220.8|32238.8|32218.8|17
1643369470000|2022-01-28 11:31:10|32238.9|32218.9|32238.5|32218.5|32239.6|32219.6|32238.5|32218.5|13
1643369480000|2022-01-28 11:31:20|32238.8|32218.8|32237|32217|32238.9|32218.9|32236.9|32216.9|16
1643369490000|2022-01-28 11:31:30|32237.5|32217.5|32238.9|32218.9|32238.9|32218.9|32236.6|32216.6|22
1643369500000|2022-01-28 11:31:40|32238.6|32218.6|32237.3|32217.3|32238.9|32218.9|32237|32217|21
1643369510000|2022-01-28 11:31:50|32237.6|32217.6|32236|32216|32237.8|32217.8|32236|32216|25
1643369520000|2022-01-28 11:32:00|32236.2|32216.2|32235.6|32215.6|32236.5|32216.5|32234.8|32214.8|23
1643369530000|2022-01-28 11:32:10|32235|32215|32237|32217|32237.7|32217.7|32234.3|32214.3|25
1643369540000|2022-01-28 11:32:20|32237.7|32217.7|32236.3|32216.3|32237.7|32217.7|32236.3|32216.3|14
1643369550000|2022-01-28 11:32:30|32236.9|32216.9|32236.6|32216.6|32237|32217|32236.2|32216.2|18
1643369560000|2022-01-28 11:32:40|32237|32217|32235.9|32215.9|32237|32217|32235.3|32215.3|19
1643369570000|2022-01-28 11:32:50|32235.7|32215.7|32235.6|32215.6|32236.4|32216.4|32235.2|32215.2|15
1643369580000|2022-01-28 11:33:00|32236.2|32216.2|32236.9|32216.9|32238|32218|32235.6|32215.6|20
1643369590000|2022-01-28 11:33:10|32237.2|32217.2|32234|32214|32238|32218|32233.7|32213.7|24
1643369600000|2022-01-28 11:33:20|32234.9|32214.9|32233.9|32213.9|32234.9|32214.9|32233.5|32213.5|25
1643369610000|2022-01-28 11:33:30|32233.8|32213.8|32234.7|32214.7|32235.4|32215.4|32233.6|32213.6|16
1643369620000|2022-01-28 11:33:40|32235.4|32215.4|32236.4|32216.4|32237.1|32217.1|32234.9|32214.9|24
1643369630000|2022-01-28 11:33:50|32236.6|32216.6|32236.8|32216.8|32237.2|32217.2|32235.7|32215.7|19
1643369640000|2022-01-28 11:34:00|32236.9|32216.9|32235.2|32215.2|32237.1|32217.1|32234.5|32214.5|22
1643369650000|2022-01-28 11:34:10|32235.3|32215.3|32235|32215|32235.8|32215.8|32234.2|32214.2|19
1643369660000|2022-01-28 11:34:20|32234.8|32214.8|32233.3|32213.3|32237.3|32217.3|32232.8|32212.8|23
1643369670000|2022-01-28 11:34:30|32233.2|32213.2|32232.2|32212.2|32233.3|32213.3|32232.2|32212.2|15
1643369680000|2022-01-28 11:34:40|32232.3|32212.3|32227.8|32207.8|32232.6|32212.6|32223.8|32203.8|24
1643369690000|2022-01-28 11:34:50|32227.9|32207.9|32220.6|32200.6|32228|32208|32220.6|32200.6|27
1643369700000|2022-01-28 11:35:00|32220.4|32200.4|32221.5|32201.5|32223|32203|32220.2|32200.2|34
1643369710000|2022-01-28 11:35:10|32221.8|32201.8|32220.4|32200.4|32221.8|32201.8|32219.2|32199.2|32
1643369720000|2022-01-28 11:35:20|32219.9|32199.9|32222.3|32202.3|32222.8|32202.8|32219.4|32199.4|33
1643369730000|2022-01-28 11:35:30|32222.6|32202.6|32224.7|32204.7|32225.5|32205.5|32220.9|32200.9|34
1643369740000|2022-01-28 11:35:40|32224.9|32204.9|32206.4|32186.4|32226.5|32206.5|32206.3|32186.3|35
1643369750000|2022-01-28 11:35:50|32206.3|32186.3|32206.7|32186.7|32206.9|32186.9|32204.2|32184.2|31
1643369760000|2022-01-28 11:36:00|32206.6|32186.6|32210.5|32190.5|32212|32192|32206.2|32186.2|28
1643369770000|2022-01-28 11:36:10|32210.7|32190.7|32214.2|32194.2|32214.5|32194.5|32209.1|32189.1|31
1643369780000|2022-01-28 11:36:20|32214.1|32194.1|32215.3|32195.3|32215.5|32195.5|32213.4|32193.4|18
1643369790000|2022-01-28 11:36:30|32215.2|32195.2|32215.1|32195.1|32215.2|32195.2|32214.8|32194.8|15
1643369800000|2022-01-28 11:36:40|32214.8|32194.8|32215.6|32195.6|32216.8|32196.8|32214.5|32194.5|13
1643369810000|2022-01-28 11:36:50|32215.5|32195.5|32218.3|32198.3|32218.5|32198.5|32215|32195|26
1643369820000|2022-01-28 11:37:00|32217.9|32197.9|32218.8|32198.8|32219.1|32199.1|32217.1|32197.1|33
1643369830000|2022-01-28 11:37:10|32219.4|32199.4|32219.4|32199.4|32220|32200|32218.3|32198.3|20
1643369840000|2022-01-28 11:37:20|32220.4|32200.4|32220.8|32200.8|32221.6|32201.6|32220.1|32200.1|21
1643369850000|2022-01-28 11:37:30|32220.9|32200.9|32220|32200|32221|32201|32219.9|32199.9|20
1643369860000|2022-01-28 11:37:40|32220.4|32200.4|32219.3|32199.3|32220.4|32200.4|32218.7|32198.7|21
1643369870000|2022-01-28 11:37:50|32218.3|32198.3|32219.9|32199.9|32220.3|32200.3|32218.3|32198.3|25
1643369880000|2022-01-28 11:38:00|32219.2|32199.2|32223.2|32203.2|32223.4|32203.4|32219|32199|28
1643369890000|2022-01-28 11:38:10|32222.4|32202.4|32220.6|32200.6|32222.7|32202.7|32220.2|32200.2|17
1643369900000|2022-01-28 11:38:20|32220.5|32200.5|32221.2|32201.2|32222.6|32202.6|32220.5|32200.5|15
1643369910000|2022-01-28 11:38:30|32220.9|32200.9|32217.7|32197.7|32220.9|32200.9|32217.7|32197.7|30
1643369920000|2022-01-28 11:38:40|32217.6|32197.6|32219|32199|32219.2|32199.2|32217.6|32197.6|17
1643369930000|2022-01-28 11:38:50|32218.9|32198.9|32218.8|32198.8|32219.2|32199.2|32218|32198|24
1643369940000|2022-01-28 11:39:00|32218.9|32198.9|32220|32200|32220.3|32200.3|32218.8|32198.8|15
1643369950000|2022-01-28 11:39:10|32219.8|32199.8|32217.5|32197.5|32220.4|32200.4|32217.4|32197.4|26
1643369960000|2022-01-28 11:39:20|32217.8|32197.8|32218.3|32198.3|32218.7|32198.7|32217.5|32197.5|14
1643369970000|2022-01-28 11:39:30|32218.6|32198.6|32218.8|32198.8|32219.2|32199.2|32218.6|32198.6|12
1643369980000|2022-01-28 11:39:40|32219.5|32199.5|32217.8|32197.8|32219.5|32199.5|32215.3|32195.3|30
1643369990000|2022-01-28 11:39:50|32217.9|32197.9|32217.9|32197.9|32219.5|32199.5|32217.2|32197.2|27
1643370000000|2022-01-28 11:40:00|32218.1|32198.1|32218.9|32198.9|32219.3|32199.3|32217.1|32197.1|29
1643370010000|2022-01-28 11:40:10|32218.7|32198.7|32217.4|32197.4|32219.9|32199.9|32217.4|32197.4|31
1643370020000|2022-01-28 11:40:20|32217.7|32197.7|32217.3|32197.3|32218.4|32198.4|32217.3|32197.3|26
1643370030000|2022-01-28 11:40:30|32217.4|32197.4|32217.1|32197.1|32217.6|32197.6|32216.6|32196.6|21
1643370040000|2022-01-28 11:40:40|32216.6|32196.6|32215.6|32195.6|32217|32197|32215.2|32195.2|28
1643370050000|2022-01-28 11:40:50|32215.7|32195.7|32217.7|32197.7|32217.9|32197.9|32214.2|32194.2|28
1643370060000|2022-01-28 11:41:00|32216.5|32196.5|32217.9|32197.9|32218.5|32198.5|32216.5|32196.5|29
1643370070000|2022-01-28 11:41:10|32217.8|32197.8|32215.9|32195.9|32218.1|32198.1|32215.9|32195.9|30
1643370080000|2022-01-28 11:41:20|32216.1|32196.1|32217.8|32197.8|32218.3|32198.3|32215.8|32195.8|24
1643370090000|2022-01-28 11:41:30|32218.3|32198.3|32218.2|32198.2|32218.5|32198.5|32217.6|32197.6|14
1643370100000|2022-01-28 11:41:40|32218.1|32198.1|32213.4|32193.4|32218.8|32198.8|32211.9|32191.9|22
1643370110000|2022-01-28 11:41:50|32213.1|32193.1|32212.8|32192.8|32215|32195|32212.8|32192.8|34
1643370120000|2022-01-28 11:42:00|32213.3|32193.3|32214.7|32194.7|32215.1|32195.1|32212.8|32192.8|14
1643370130000|2022-01-28 11:42:10|32214.1|32194.1|32215.1|32195.1|32216.7|32196.7|32213.6|32193.6|25
1643370140000|2022-01-28 11:42:20|32215|32195|32217.3|32197.3|32217.7|32197.7|32214.8|32194.8|22
1643370150000|2022-01-28 11:42:30|32217|32197|32219|32199|32219.3|32199.3|32217|32197|21
1643370160000|2022-01-28 11:42:40|32219.1|32199.1|32217.2|32197.2|32219.1|32199.1|32217.2|32197.2|12
1643370170000|2022-01-28 11:42:50|32217.4|32197.4|32219.1|32199.1|32220.5|32200.5|32217.4|32197.4|20
1643370180000|2022-01-28 11:43:00|32218.5|32198.5|32225|32205|32225|32205|32218.5|32198.5|29
1643370190000|2022-01-28 11:43:10|32224.4|32204.4|32230.1|32210.1|32230.4|32210.4|32222.9|32202.9|31
1643370200000|2022-01-28 11:43:20|32230.3|32210.3|32233.5|32213.5|32233.9|32213.9|32229.7|32209.7|32
1643370210000|2022-01-28 11:43:30|32232.1|32212.1|32239.8|32219.8|32240.4|32220.4|32232.1|32212.1|33
1643370220000|2022-01-28 11:43:40|32240.4|32220.4|32237.2|32217.2|32240.7|32220.7|32235.2|32215.2|32
1643370230000|2022-01-28 11:43:50|32236.7|32216.7|32237.1|32217.1|32238.6|32218.6|32236.6|32216.6|26
1643370240000|2022-01-28 11:44:00|32236.8|32216.8|32236.3|32216.3|32238.3|32218.3|32232.9|32212.9|29
1643370250000|2022-01-28 11:44:10|32237.7|32217.7|32242.3|32222.3|32245.6|32225.6|32237.1|32217.1|31
1643370260000|2022-01-28 11:44:20|32243.2|32223.2|32253.8|32233.8|32253.8|32233.8|32243.2|32223.2|35
1643370270000|2022-01-28 11:44:30|32253|32233|32240.7|32220.7|32262|32234.8|32240|32206.8|31
1643370280000|2022-01-28 11:44:40|32256.6|32206.6|32254.7|32204.7|32256.6|32220.6|32239.7|32204.7|19
1643370290000|2022-01-28 11:44:50|32237.9|32217.9|32237.9|32217.9|32253.2|32218.7|32237.2|32202.3|24
1643370300000|2022-01-28 11:45:00|32237.8|32217.8|32237|32217|32238.5|32218.5|32236.3|32216.3|29
1643370310000|2022-01-28 11:45:10|32237.1|32217.1|32236.7|32216.7|32239|32219|32236.7|32216.7|22
1643370320000|2022-01-28 11:45:20|32238.7|32218.7|32237.9|32217.9|32238.7|32218.7|32236.8|32216.8|26
1643370330000|2022-01-28 11:45:30|32237.6|32217.6|32233|32213|32238|32218|32231.5|32211.5|29
1643370340000|2022-01-28 11:45:40|32233.3|32213.3|32232|32212|32233.6|32213.6|32230.9|32210.9|16
1643370350000|2022-01-28 11:45:50|32231.5|32211.5|32232.1|32212.1|32232.2|32212.2|32230.8|32210.8|19
1643370360000|2022-01-28 11:46:00|32231.9|32211.9|32231.4|32211.4|32231.9|32211.9|32229.8|32209.8|17
1643370370000|2022-01-28 11:46:10|32230.8|32210.8|32230.7|32210.7|32231.4|32211.4|32229.5|32209.5|24
1643370380000|2022-01-28 11:46:20|32230.4|32210.4|32244.4|32224.4|32260.5|32225.7|32229.9|32209.9|36
1643370390000|2022-01-28 11:46:30|32244.5|32224.5|32244.6|32224.6|32245.8|32225.8|32243.5|32223.5|21
1643370400000|2022-01-28 11:46:40|32244.2|32224.2|32244|32224|32246.5|32226.5|32243.5|32223.5|30
1643370410000|2022-01-28 11:46:50|32244.3|32224.3|32242.6|32222.6|32245.6|32225.6|32242.1|32222.1|27
1643370420000|2022-01-28 11:47:00|32239.7|32219.7|32241.8|32221.8|32244.4|32224.4|32237.8|32217.8|34
1643370430000|2022-01-28 11:47:10|32241.5|32221.5|32253|32233|32253.4|32233.4|32241.5|32221.5|33
1643370440000|2022-01-28 11:47:20|32252.4|32232.4|32249.8|32229.8|32254.7|32234.7|32248.9|32228.9|27
1643370450000|2022-01-28 11:47:30|32249.1|32229.1|32249.9|32229.9|32250.5|32230.5|32249.1|32229.1|25
1643370460000|2022-01-28 11:47:40|32249.8|32229.8|32247.2|32227.2|32250.4|32230.4|32246.1|32226.1|27
1643370470000|2022-01-28 11:47:50|32247.3|32227.3|32247.2|32227.2|32247.6|32227.6|32246.7|32226.7|27
1643370480000|2022-01-28 11:48:00|32247|32227|32249.8|32229.8|32249.8|32229.8|32246.4|32226.4|27
1643370490000|2022-01-28 11:48:10|32249.9|32229.9|32250.5|32230.5|32250.8|32230.8|32249.2|32229.2|19
1643370500000|2022-01-28 11:48:20|32249.8|32229.8|32251.1|32231.1|32252|32232|32249.8|32229.8|23
1643370510000|2022-01-28 11:48:30|32251.6|32231.6|32251.9|32231.9|32252.5|32232.5|32251|32231|18
1643370520000|2022-01-28 11:48:40|32252|32232|32252.4|32232.4|32253|32233|32252|32232|13
1643370530000|2022-01-28 11:48:50|32252.5|32232.5|32253.1|32233.1|32253.1|32233.1|32251.9|32231.9|14
1643370540000|2022-01-28 11:49:00|32252.7|32232.7|32251.9|32231.9|32253.8|32233.8|32251.9|32231.9|19
1643370550000|2022-01-28 11:49:10|32252.3|32232.3|32252.1|32232.1|32252.4|32232.4|32251.8|32231.8|13
1643370560000|2022-01-28 11:49:20|32252.4|32232.4|32251.7|32231.7|32252.5|32232.5|32251.7|32231.7|10
1643370570000|2022-01-28 11:49:30|32252.2|32232.2|32249.4|32229.4|32252.2|32232.2|32248|32228|29
1643370580000|2022-01-28 11:49:40|32249.2|32229.2|32249.5|32229.5|32249.8|32229.8|32248.9|32228.9|22
1643370590000|2022-01-28 11:49:50|32249|32229|32248.5|32228.5|32249|32229|32248.2|32228.2|26
1643370600000|2022-01-28 11:50:00|32248.3|32228.3|32248.3|32228.3|32248.6|32228.6|32247.9|32227.9|18
1643370610000|2022-01-28 11:50:10|32249.2|32229.2|32255|32235|32255.2|32235.2|32245.6|32225.6|36
1643370620000|2022-01-28 11:50:20|32255.4|32235.4|32253.7|32233.7|32256|32236|32253.2|32233.2|27
1643370630000|2022-01-28 11:50:30|32252.8|32232.8|32250.5|32230.5|32252.8|32232.8|32250.4|32230.4|31
1643370640000|2022-01-28 11:50:40|32251.8|32231.8|32244.7|32224.7|32252|32232|32244.2|32224.2|30
1643370650000|2022-01-28 11:50:50|32244.9|32224.9|32243.8|32223.8|32244.9|32224.9|32243.4|32223.4|18
1643370660000|2022-01-28 11:51:00|32244|32224|32244.2|32224.2|32244.8|32224.8|32243.9|32223.9|17
1643370670000|2022-01-28 11:51:10|32244.5|32224.5|32244.7|32224.7|32244.7|32224.7|32243.9|32223.9|9
1643370680000|2022-01-28 11:51:20|32245.6|32225.6|32245.7|32225.7|32246.1|32226.1|32245.6|32225.6|12
1643370690000|2022-01-28 11:51:30|32245.8|32225.8|32245.5|32225.5|32245.9|32225.9|32244.7|32224.7|16
1643370700000|2022-01-28 11:51:40|32245.8|32225.8|32244.7|32224.7|32246.1|32226.1|32244.7|32224.7|14
1643370710000|2022-01-28 11:51:50|32244.6|32224.6|32247.4|32227.4|32247.8|32227.8|32244.6|32224.6|21
1643370720000|2022-01-28 11:52:00|32247.6|32227.6|32248.1|32228.1|32248.4|32228.4|32246.9|32226.9|27
1643370730000|2022-01-28 11:52:10|32248.4|32228.4|32247.9|32227.9|32248.4|32228.4|32246.4|32226.4|17
1643370740000|2022-01-28 11:52:20|32247.8|32227.8|32247.8|32227.8|32248.1|32228.1|32247.8|32227.8|6
1643370750000|2022-01-28 11:52:30|32247.9|32227.9|32248.2|32228.2|32248.3|32228.3|32247.8|32227.8|11
1643370760000|2022-01-28 11:52:40|32248.4|32228.4|32245.5|32225.5|32248.5|32228.5|32245.5|32225.5|16
1643370770000|2022-01-28 11:52:50|32245|32225|32244.9|32224.9|32246.5|32226.5|32243.8|32223.8|21
1643370780000|2022-01-28 11:53:00|32245|32225|32245.1|32225.1|32245.4|32225.4|32244.9|32224.9|12
1643370790000|2022-01-28 11:53:10|32245|32225|32245|32225|32245.1|32225.1|32244.9|32224.9|5
1643370800000|2022-01-28 11:53:20|32245.2|32225.2|32242.9|32222.9|32245.2|32225.2|32241.9|32221.9|12
1643370810000|2022-01-28 11:53:30|32243.3|32223.3|32241.5|32221.5|32245.2|32225.2|32241.4|32221.4|19
1643370820000|2022-01-28 11:53:40|32241.6|32221.6|32240.4|32220.4|32242|32222|32240.1|32220.1|20
1643370830000|2022-01-28 11:53:50|32240.9|32220.9|32241.9|32221.9|32243.3|32223.3|32239.9|32219.9|21
1643370840000|2022-01-28 11:54:00|32242|32222|32241.4|32221.4|32242|32222|32240.8|32220.8|26
1643370850000|2022-01-28 11:54:10|32241.2|32221.2|32242.9|32222.9|32244.5|32224.5|32241|32221|24
1643370860000|2022-01-28 11:54:20|32243|32223|32243.4|32223.4|32244.1|32224.1|32242|32222|25
1643370870000|2022-01-28 11:54:30|32243.6|32223.6|32242.7|32222.7|32244|32224|32242.5|32222.5|18
1643370880000|2022-01-28 11:54:40|32242.8|32222.8|32242.4|32222.4|32242.8|32222.8|32241.6|32221.6|13
1643370890000|2022-01-28 11:54:50|32242.5|32222.5|32248.1|32228.1|32248.8|32228.8|32242.5|32222.5|25
1643370900000|2022-01-28 11:55:00|32247.7|32227.7|32245.5|32225.5|32249|32229|32245.5|32225.5|25
1643370910000|2022-01-28 11:55:10|32247.5|32227.5|32250.5|32230.5|32251.7|32231.7|32246.5|32226.5|27
1643370920000|2022-01-28 11:55:20|32251.7|32231.7|32250.2|32230.2|32251.7|32231.7|32249.7|32229.7|20
1643370930000|2022-01-28 11:55:30|32250.5|32230.5|32247.3|32227.3|32250.6|32230.6|32247.1|32227.1|25
1643370940000|2022-01-28 11:55:40|32247.4|32227.4|32246.5|32226.5|32247.7|32227.7|32246.5|32226.5|21
1643370950000|2022-01-28 11:55:50|32246.6|32226.6|32249|32229|32249.3|32229.3|32246.3|32226.3|21
1643370960000|2022-01-28 11:56:00|32249.3|32229.3|32250.8|32230.8|32250.8|32230.8|32247.8|32227.8|31
1643370970000|2022-01-28 11:56:10|32249.9|32229.9|32248.3|32228.3|32250.3|32230.3|32248.2|32228.2|20
1643370980000|2022-01-28 11:56:20|32247.4|32227.4|32247.7|32227.7|32248.9|32228.9|32247|32227|20
1643370990000|2022-01-28 11:56:30|32247.1|32227.1|32244.9|32224.9|32248.5|32228.5|32244.8|32224.8|22
1643371000000|2022-01-28 11:56:40|32245.8|32225.8|32244.8|32224.8|32246.7|32226.7|32243.4|32223.4|24
1643371010000|2022-01-28 11:56:50|32244.5|32224.5|32244.6|32224.6|32245|32225|32242.9|32222.9|16
1643371020000|2022-01-28 11:57:00|32244.7|32224.7|32244.3|32224.3|32245|32225|32243.6|32223.6|13
1643371030000|2022-01-28 11:57:10|32244.4|32224.4|32246.1|32226.1|32246.3|32226.3|32244.4|32224.4|13
1643371040000|2022-01-28 11:57:20|32246|32226|32245.6|32225.6|32246.3|32226.3|32244.5|32224.5|15
1643371050000|2022-01-28 11:57:30|32245.8|32225.8|32248.4|32228.4|32249.1|32229.1|32245.8|32225.8|24
1643371060000|2022-01-28 11:57:40|32247.6|32227.6|32245.8|32225.8|32248.1|32228.1|32245.5|32225.5|26
1643371070000|2022-01-28 11:57:50|32245.5|32225.5|32247.5|32227.5|32247.6|32227.6|32245.5|32225.5|14
1643371080000|2022-01-28 11:58:00|32247.7|32227.7|32251|32231|32251.5|32231.5|32245.3|32225.3|28
1643371090000|2022-01-28 11:58:10|32251.2|32231.2|32251.6|32231.6|32253.3|32233.3|32250.5|32230.5|27
1643371100000|2022-01-28 11:58:20|32251.7|32231.7|32253.5|32233.5|32253.5|32233.5|32251.4|32231.4|19
1643371110000|2022-01-28 11:58:30|32253.6|32233.6|32251.5|32231.5|32253.6|32233.6|32250.7|32230.7|21
1643371120000|2022-01-28 11:58:40|32251.2|32231.2|32251.9|32231.9|32252.3|32232.3|32248.2|32228.2|28
1643371130000|2022-01-28 11:58:50|32252|32232|32256.2|32236.2|32256.2|32236.2|32251.8|32231.8|26
1643371140000|2022-01-28 11:59:00|32255.6|32235.6|32254.8|32234.8|32255.8|32235.8|32254.1|32234.1|20
1643371150000|2022-01-28 11:59:10|32254.6|32234.6|32255.7|32235.7|32256.5|32236.5|32254.1|32234.1|27
1643371160000|2022-01-28 11:59:20|32256.1|32236.1|32253.7|32233.7|32257|32237|32253.4|32233.4|21
1643371170000|2022-01-28 11:59:30|32253.6|32233.6|32254.4|32234.4|32254.5|32234.5|32253.1|32233.1|21
1643371180000|2022-01-28 11:59:40|32254|32234|32253.3|32233.3|32254.4|32234.4|32251.8|32231.8|26
1643371190000|2022-01-28 11:59:50|32253.6|32233.6|32253.9|32233.9|32255|32235|32252.8|32232.8|27
1643371200000|2022-01-28 12:00:00|32253.5|32233.5|32252.8|32232.8|32255|32235|32250.3|32230.3|32
1643371210000|2022-01-28 12:00:10|32251.7|32231.7|32253|32233|32254.4|32234.4|32251.7|32231.7|26
1643371220000|2022-01-28 12:00:20|32253.1|32233.1|32250.6|32230.6|32254.2|32234.2|32250.6|32230.6|29
1643371230000|2022-01-28 12:00:30|32250.9|32230.9|32248.8|32228.8|32251.6|32231.6|32248.3|32228.3|25
1643371240000|2022-01-28 12:00:40|32249.7|32229.7|32248.6|32228.6|32249.7|32229.7|32246.4|32226.4|31
1643371250000|2022-01-28 12:00:50|32248.7|32228.7|32251.2|32231.2|32252.3|32232.3|32248.6|32228.6|30
1643371260000|2022-01-28 12:01:00|32250.8|32230.8|32249.2|32229.2|32252.3|32232.3|32249.1|32229.1|29
1643371270000|2022-01-28 12:01:10|32249.1|32229.1|32261.4|32241.4|32262.6|32242.6|32249.1|32229.1|30
1643371280000|2022-01-28 12:01:20|32262.6|32242.6|32263.6|32243.6|32264.2|32244.2|32260.8|32240.8|35
1643371290000|2022-01-28 12:01:30|32264.4|32244.4|32263.9|32243.9|32265.5|32245.5|32261.5|32241.5|31
1643371300000|2022-01-28 12:01:40|32263.8|32243.8|32263.7|32243.7|32264.4|32244.4|32259.1|32239.1|30
1643371310000|2022-01-28 12:01:50|32264.7|32244.7|32262.3|32242.3|32264.9|32244.9|32261.2|32241.2|33
1643371320000|2022-01-28 12:02:00|32262.5|32242.5|32261|32241|32262.8|32242.8|32260.6|32240.6|31
1643371330000|2022-01-28 12:02:10|32261.3|32241.3|32265.2|32245.2|32265.2|32245.2|32260.9|32240.9|28
1643371340000|2022-01-28 12:02:20|32264.8|32244.8|32261.3|32241.3|32265.6|32245.6|32260.9|32240.9|32
1643371350000|2022-01-28 12:02:30|32261.8|32241.8|32260.8|32240.8|32262.5|32242.5|32260.2|32240.2|22
1643371360000|2022-01-28 12:02:40|32260.9|32240.9|32260|32240|32261.1|32241.1|32259.1|32239.1|31
1643371370000|2022-01-28 12:02:50|32260.2|32240.2|32259.8|32239.8|32260.5|32240.5|32259.2|32239.2|21
1643371380000|2022-01-28 12:03:00|32260.2|32240.2|32259.7|32239.7|32260.3|32240.3|32258.6|32238.6|19
1643371390000|2022-01-28 12:03:10|32260.1|32240.1|32256.5|32236.5|32260.1|32240.1|32256.3|32236.3|29
1643371400000|2022-01-28 12:03:20|32258.3|32238.3|32260.3|32240.3|32260.3|32240.3|32256.4|32236.4|36
1643371410000|2022-01-28 12:03:30|32258.7|32238.7|32256.8|32236.8|32259.5|32239.5|32255.5|32235.5|31
1643371420000|2022-01-28 12:03:40|32256.7|32236.7|32256|32236|32257.1|32237.1|32255.7|32235.7|27
1643371430000|2022-01-28 12:03:50|32256.2|32236.2|32255.9|32235.9|32256.7|32236.7|32254.6|32234.6|31
1643371440000|2022-01-28 12:04:00|32256.1|32236.1|32252.2|32232.2|32256.3|32236.3|32251.8|32231.8|35
1643371450000|2022-01-28 12:04:10|32251.4|32231.4|32252.4|32232.4|32253.1|32233.1|32250.7|32230.7|31
1643371460000|2022-01-28 12:04:20|32252.2|32232.2|32246.4|32226.4|32252.6|32232.6|32246.4|32226.4|28
1643371470000|2022-01-28 12:04:30|32246.8|32226.8|32248.4|32228.4|32248.8|32228.8|32245.6|32225.6|32
1643371480000|2022-01-28 12:04:40|32248.5|32228.5|32245.9|32225.9|32248.5|32228.5|32245.5|32225.5|26
1643371490000|2022-01-28 12:04:50|32245|32225|32247.1|32227.1|32247.6|32227.6|32244.6|32224.6|22
1643371500000|2022-01-28 12:05:00|32246.9|32226.9|32247.2|32227.2|32247.5|32227.5|32246.6|32226.6|17
1643371510000|2022-01-28 12:05:10|32247|32227|32246.5|32226.5|32247.7|32227.7|32245.9|32225.9|16
1643371520000|2022-01-28 12:05:20|32246.4|32226.4|32244.5|32224.5|32248.9|32228.9|32244|32224|26
1643371530000|2022-01-28 12:05:30|32244.7|32224.7|32245|32225|32245.8|32225.8|32244.2|32224.2|18
1643371540000|2022-01-28 12:05:40|32245.1|32225.1|32244.1|32224.1|32245.7|32225.7|32243.9|32223.9|18
1643371550000|2022-01-28 12:05:50|32244|32224|32244.3|32224.3|32244.9|32224.9|32243.7|32223.7|23
1643371560000|2022-01-28 12:06:00|32243.9|32223.9|32247.7|32227.7|32248.9|32228.9|32243.9|32223.9|29
1643371570000|2022-01-28 12:06:10|32249.2|32229.2|32260.5|32240.5|32261.8|32241.8|32247.8|32227.8|32
1643371580000|2022-01-28 12:06:20|32260.4|32240.4|32270.6|32250.6|32273.1|32253.1|32260.4|32240.4|30
1643371590000|2022-01-28 12:06:30|32270.8|32250.8|32272.6|32252.6|32272.6|32252.6|32270.7|32250.7|22
1643371600000|2022-01-28 12:06:40|32272|32252|32272.2|32252.2|32289.6|32256.5|32270.8|32239.6|27
1643371610000|2022-01-28 12:06:50|32272.1|32252.1|32251.4|32231.4|32278.9|32252.7|32251.4|32228.9|38
1643371620000|2022-01-28 12:07:00|32251.6|32231.6|32262.6|32242.6|32263.2|32243.2|32250.4|32230.4|32
1643371630000|2022-01-28 12:07:10|32262.5|32242.5|32261.6|32241.6|32263.7|32243.7|32258.9|32238.9|33
1643371640000|2022-01-28 12:07:20|32260.8|32240.8|32252.1|32232.1|32263.3|32243.3|32251.7|32231.7|33
1643371650000|2022-01-28 12:07:30|32251.4|32231.4|32253.2|32233.2|32253.7|32233.7|32248.6|32228.6|33
1643371660000|2022-01-28 12:07:40|32253.3|32233.3|32247.5|32227.5|32265.7|32235|32247.5|32215.3|27
1643371670000|2022-01-28 12:07:50|32248.1|32228.1|32249.7|32229.7|32252.1|32232.1|32246.7|32226.7|24
1643371680000|2022-01-28 12:08:00|32250.8|32230.8|32251.9|32231.9|32254|32234|32248.7|32228.7|31
1643371690000|2022-01-28 12:08:10|32251.6|32231.6|32253.2|32233.2|32255.2|32235.2|32251.6|32231.6|30
1643371700000|2022-01-28 12:08:20|32253.4|32233.4|32246.1|32226.1|32261.6|32233.6|32246.1|32210.7|31
1643371710000|2022-01-28 12:08:30|32246.2|32226.2|32245.5|32225.5|32247.1|32227.1|32245.1|32225.1|24
1643371720000|2022-01-28 12:08:40|32245.4|32225.4|32250.7|32230.7|32251.2|32231.2|32245.1|32225.1|26
1643371730000|2022-01-28 12:08:50|32250.1|32230.1|32265.2|32215.2|32265.8|32232.2|32249.2|32215.2|27
1643371740000|2022-01-28 12:09:00|32266.7|32216.7|32256.2|32236.2|32268.7|32237.4|32253.4|32216|28
1643371750000|2022-01-28 12:09:10|32256.6|32236.6|32256|32236|32258.3|32238.3|32255.9|32235.9|28
1643371760000|2022-01-28 12:09:20|32255.9|32235.9|32253.8|32233.8|32257.6|32237.6|32253.8|32233.8|27
1643371770000|2022-01-28 12:09:30|32253.5|32233.5|32254.7|32234.7|32255.5|32235.5|32252.3|32232.3|31
1643371780000|2022-01-28 12:09:40|32254.2|32234.2|32254.2|32234.2|32255.7|32235.7|32253.8|32233.8|28
1643371790000|2022-01-28 12:09:50|32256.1|32236.1|32257.2|32237.2|32259.3|32239.3|32254.6|32234.6|24
1643371800000|2022-01-28 12:10:00|32256.4|32236.4|32255.7|32235.7|32258.3|32238.3|32254|32234|23
1643371810000|2022-01-28 12:10:10|32255.9|32235.9|32256.2|32236.2|32256.5|32236.5|32254.1|32234.1|20
1643371820000|2022-01-28 12:10:20|32256.3|32236.3|32256|32236|32256.6|32236.6|32255|32235|15
1643371830000|2022-01-28 12:10:30|32257.1|32237.1|32268.2|32218.2|32268.6|32239.4|32254.8|32217.8|26
1643371840000|2022-01-28 12:10:40|32268.6|32218.6|32254.3|32234.3|32270.4|32235.5|32253.7|32217.7|30
1643371850000|2022-01-28 12:10:50|32256|32236|32256.6|32236.6|32271.7|32237.4|32253.3|32217.8|21
1643371860000|2022-01-28 12:11:00|32256.5|32236.5|32256.5|32236.5|32257.2|32237.2|32254.2|32234.2|23
1643371870000|2022-01-28 12:11:10|32256.8|32236.8|32267.8|32247.8|32274.2|32249.3|32256.6|32223.5|33
1643371880000|2022-01-28 12:11:20|32267.2|32247.2|32265.2|32245.2|32279.8|32251.1|32264.7|32229.8|27
1643371890000|2022-01-28 12:11:30|32264.7|32244.7|32266.7|32246.7|32267.3|32247.3|32264.7|32244.7|27
1643371900000|2022-01-28 12:11:40|32266.6|32246.6|32266.1|32246.1|32267.1|32247.1|32266|32246|27
1643371910000|2022-01-28 12:11:50|32266.3|32246.3|32264.6|32244.6|32266.5|32246.5|32264.2|32244.2|18
1643371920000|2022-01-28 12:12:00|32265.2|32245.2|32265.3|32245.3|32270.1|32250.1|32264.9|32244.9|28
1643371930000|2022-01-28 12:12:10|32268.2|32248.2|32268.9|32248.9|32279.7|32248.9|32264.4|32229.4|30
1643371940000|2022-01-28 12:12:20|32269.2|32249.2|32273.3|32253.3|32274.3|32254.3|32268.1|32248.1|31
1643371950000|2022-01-28 12:12:30|32273|32253|32272.2|32252.2|32273.7|32253.7|32271.6|32251.6|32
1643371960000|2022-01-28 12:12:40|32272.1|32252.1|32272.7|32252.7|32273.5|32253.5|32271.3|32251.3|24
1643371970000|2022-01-28 12:12:50|32272.8|32252.8|32269.3|32249.3|32272.9|32252.9|32265.8|32245.8|32
1643371980000|2022-01-28 12:13:00|32268.8|32248.8|32264.6|32244.6|32269.5|32249.5|32262.6|32242.6|26
1643371990000|2022-01-28 12:13:10|32263.9|32243.9|32262.2|32242.2|32264.6|32244.6|32260.9|32240.9|27
1643372000000|2022-01-28 12:13:20|32262.1|32242.1|32261.5|32241.5|32262.6|32242.6|32261.5|32241.5|20
1643372010000|2022-01-28 12:13:30|32261.4|32241.4|32261.6|32241.6|32261.9|32241.9|32261.3|32241.3|16
1643372020000|2022-01-28 12:13:40|32261.5|32241.5|32260.2|32240.2|32263.6|32243.6|32259|32239|21
1643372030000|2022-01-28 12:13:50|32260.4|32240.4|32258|32238|32260.4|32240.4|32257.9|32237.9|25
1643372040000|2022-01-28 12:14:00|32258.7|32238.7|32259.6|32239.6|32260.3|32240.3|32258.5|32238.5|25
1643372050000|2022-01-28 12:14:10|32259.5|32239.5|32258.9|32238.9|32260.2|32240.2|32258.3|32238.3|29
1643372060000|2022-01-28 12:14:20|32258.7|32238.7|32252.7|32232.7|32259.4|32239.4|32251.2|32231.2|29
1643372070000|2022-01-28 12:14:30|32250.4|32230.4|32252.6|32232.6|32253.3|32233.3|32250|32230|30
1643372080000|2022-01-28 12:14:40|32252.5|32232.5|32250.7|32230.7|32252.5|32232.5|32250.7|32230.7|22
1643372090000|2022-01-28 12:14:50|32250.6|32230.6|32251.7|32231.7|32252.1|32232.1|32250.5|32230.5|17
1643372100000|2022-01-28 12:15:00|32252.5|32232.5|32252.6|32232.6|32253.2|32233.2|32252.2|32232.2|22
1643372110000|2022-01-28 12:15:10|32252.7|32232.7|32252.2|32232.2|32253.5|32233.5|32252|32232|20
1643372120000|2022-01-28 12:15:20|32252.1|32232.1|32253.2|32233.2|32253.2|32233.2|32251.5|32231.5|16
1643372130000|2022-01-28 12:15:30|32253.6|32233.6|32253.1|32233.1|32254|32234|32251.9|32231.9|24
1643372140000|2022-01-28 12:15:40|32252.9|32232.9|32253.6|32233.6|32254.4|32234.4|32252.7|32232.7|23
1643372150000|2022-01-28 12:15:50|32253.3|32233.3|32250.8|32230.8|32253.3|32233.3|32250|32230|30
1643372160000|2022-01-28 12:16:00|32250.6|32230.6|32251.6|32231.6|32251.9|32231.9|32250.3|32230.3|18
1643372170000|2022-01-28 12:16:10|32251.8|32231.8|32251.9|32231.9|32255.4|32235.4|32250.4|32230.4|29
1643372180000|2022-01-28 12:16:20|32253.3|32233.3|32254.6|32234.6|32255.3|32235.3|32251.5|32231.5|26
1643372190000|2022-01-28 12:16:30|32254.5|32234.5|32253.3|32233.3|32254.5|32234.5|32252.5|32232.5|19
1643372200000|2022-01-28 12:16:40|32252.4|32232.4|32257.4|32237.4|32258.9|32238.9|32252.3|32232.3|22
1643372210000|2022-01-28 12:16:50|32257.8|32237.8|32259.5|32239.5|32259.5|32239.5|32257.6|32237.6|20
1643372220000|2022-01-28 12:17:00|32259.6|32239.6|32261|32241|32261.2|32241.2|32259.6|32239.6|21
1643372230000|2022-01-28 12:17:10|32262|32242|32258|32238|32262|32242|32257.3|32237.3|30
1643372240000|2022-01-28 12:17:20|32258.1|32238.1|32259.1|32239.1|32259.1|32239.1|32256.6|32236.6|22
1643372250000|2022-01-28 12:17:30|32258.8|32238.8|32258.1|32238.1|32261|32241|32258.1|32238.1|24
1643372260000|2022-01-28 12:17:40|32258.2|32238.2|32258.5|32238.5|32258.6|32238.6|32256.2|32236.2|32
1643372270000|2022-01-28 12:17:50|32257.6|32237.6|32257|32237|32258|32238|32255.3|32235.3|21
1643372280000|2022-01-28 12:18:00|32256.8|32236.8|32232.3|32212.3|32257.4|32237.4|32232.3|32212.3|27
1643372290000|2022-01-28 12:18:10|32232|32212|32230.7|32210.7|32232.9|32212.9|32230.5|32210.5|30
1643372300000|2022-01-28 12:18:20|32231|32211|32230.3|32210.3|32232.1|32212.1|32230.1|32210.1|33
1643372310000|2022-01-28 12:18:30|32230.4|32210.4|32232.3|32212.3|32234|32214|32230.4|32210.4|29
1643372320000|2022-01-28 12:18:40|32232.8|32212.8|32230.3|32210.3|32233.9|32213.9|32230.1|32210.1|29
1643372330000|2022-01-28 12:18:50|32230.4|32210.4|32230.3|32210.3|32233.2|32213.2|32229.3|32209.3|27
1643372340000|2022-01-28 12:19:00|32230.6|32210.6|32232.4|32212.4|32232.4|32212.4|32229.7|32209.7|19
1643372350000|2022-01-28 12:19:10|32232.7|32212.7|32231.8|32211.8|32232.7|32212.7|32231.6|32211.6|23
1643372360000|2022-01-28 12:19:20|32231.6|32211.6|32231.4|32211.4|32232.7|32212.7|32231.4|32211.4|15
1643372370000|2022-01-28 12:19:30|32231.2|32211.2|32231.3|32211.3|32231.5|32211.5|32229.6|32209.6|22
1643372380000|2022-01-28 12:19:40|32230.8|32210.8|32229.5|32209.5|32231|32211|32229.1|32209.1|19
1643372390000|2022-01-28 12:19:50|32229.3|32209.3|32230|32210|32230.5|32210.5|32228.7|32208.7|21
1643372400000|2022-01-28 12:20:00|32229.8|32209.8|32230.6|32210.6|32231.4|32211.4|32229.7|32209.7|26
1643372410000|2022-01-28 12:20:10|32230.3|32210.3|32229.1|32209.1|32230.7|32210.7|32227.5|32207.5|18
1643372420000|2022-01-28 12:20:20|32229.2|32209.2|32229.1|32209.1|32229.4|32209.4|32228.7|32208.7|18
1643372430000|2022-01-28 12:20:30|32229|32209|32231.3|32211.3|32232.4|32212.4|32228.6|32208.6|22
1643372440000|2022-01-28 12:20:40|32232.1|32212.1|32231.7|32211.7|32232.6|32212.6|32230.6|32210.6|28
1643372450000|2022-01-28 12:20:50|32231.9|32211.9|32235|32215|32249.9|32215.4|32231.6|32199|22
1643372460000|2022-01-28 12:21:00|32233.7|32213.7|32233.6|32213.6|32234.1|32214.1|32233.1|32213.1|8
1643372470000|2022-01-28 12:21:10|32233.5|32213.5|32235.1|32215.1|32235.1|32215.1|32232.9|32212.9|20
1643372480000|2022-01-28 12:21:20|32234.8|32214.8|32231.2|32211.2|32234.9|32214.9|32231|32211|23
1643372490000|2022-01-28 12:21:30|32232.1|32212.1|32230.9|32210.9|32233|32213|32230.5|32210.5|25
1643372500000|2022-01-28 12:21:40|32230.6|32210.6|32231.6|32211.6|32232.4|32212.4|32230.5|32210.5|18
1643372510000|2022-01-28 12:21:50|32231.9|32211.9|32233.9|32213.9|32233.9|32213.9|32231.5|32211.5|20
1643372520000|2022-01-28 12:22:00|32233.7|32213.7|32232.9|32212.9|32234|32214|32231.7|32211.7|24
1643372530000|2022-01-28 12:22:10|32232.8|32212.8|32232.4|32212.4|32233.1|32213.1|32231.1|32211.1|25
1643372540000|2022-01-28 12:22:20|32232.3|32212.3|32231.7|32211.7|32232.7|32212.7|32231.3|32211.3|19
1643372550000|2022-01-28 12:22:30|32231.5|32211.5|32232.5|32212.5|32232.6|32212.6|32230.7|32210.7|29
1643372560000|2022-01-28 12:22:40|32232.3|32212.3|32235|32215|32235.7|32215.7|32232.3|32212.3|27
1643372570000|2022-01-28 12:22:50|32234.8|32214.8|32237.5|32217.5|32238.4|32218.4|32234.6|32214.6|26
1643372580000|2022-01-28 12:23:00|32237.7|32217.7|32236.7|32216.7|32238.1|32218.1|32236.7|32216.7|17
1643372590000|2022-01-28 12:23:10|32236.6|32216.6|32238.2|32218.2|32238.4|32218.4|32236.5|32216.5|17
1643372600000|2022-01-28 12:23:20|32238.3|32218.3|32237.2|32217.2|32238.3|32218.3|32236.5|32216.5|15
1643372610000|2022-01-28 12:23:30|32237.1|32217.1|32238.2|32218.2|32240.2|32220.2|32236.1|32216.1|24
1643372620000|2022-01-28 12:23:40|32238.6|32218.6|32239.4|32219.4|32239.6|32219.6|32237.9|32217.9|22
1643372630000|2022-01-28 12:23:50|32239.1|32219.1|32238.7|32218.7|32240.1|32220.1|32236.6|32216.6|23
1643372640000|2022-01-28 12:24:00|32238.6|32218.6|32242.7|32222.7|32258.3|32222.7|32238.6|32206|26
1643372650000|2022-01-28 12:24:10|32241.3|32221.3|32242.2|32222.2|32242.5|32222.5|32240.6|32220.6|16
1643372660000|2022-01-28 12:24:20|32242.3|32222.3|32242.9|32222.9|32243.5|32223.5|32242.2|32222.2|21
1643372670000|2022-01-28 12:24:30|32243|32223|32243.6|32223.6|32243.8|32223.8|32242.7|32222.7|20
1643372680000|2022-01-28 12:24:40|32243.9|32223.9|32240.9|32220.9|32244.7|32224.7|32240.1|32220.1|27
1643372690000|2022-01-28 12:24:50|32241.6|32221.6|32244.3|32224.3|32244.7|32224.7|32241.1|32221.1|21
1643372700000|2022-01-28 12:25:00|32244.4|32224.4|32246.6|32226.6|32247.1|32227.1|32244.4|32224.4|31
1643372710000|2022-01-28 12:25:10|32246.8|32226.8|32245.8|32225.8|32247.9|32227.9|32244.8|32224.8|21
1643372720000|2022-01-28 12:25:20|32246.1|32226.1|32246.4|32226.4|32247|32227|32246.1|32226.1|27
1643372730000|2022-01-28 12:25:30|32246.6|32226.6|32247.3|32227.3|32247.5|32227.5|32245.9|32225.9|29
1643372740000|2022-01-28 12:25:40|32247.4|32227.4|32249|32229|32249|32229|32246.7|32226.7|26
1643372750000|2022-01-28 12:25:50|32248.7|32228.7|32246.8|32226.8|32248.8|32228.8|32246.3|32226.3|19
1643372760000|2022-01-28 12:26:00|32247.2|32227.2|32246.3|32226.3|32247.8|32227.8|32245.9|32225.9|20
1643372770000|2022-01-28 12:26:10|32246.5|32226.5|32246|32226|32246.6|32226.6|32246|32226|8
1643372780000|2022-01-28 12:26:20|32245.7|32225.7|32244.5|32224.5|32246.7|32226.7|32244|32224|23
1643372790000|2022-01-28 12:26:30|32245.3|32225.3|32246.2|32226.2|32247.3|32227.3|32245.1|32225.1|22
1643372800000|2022-01-28 12:26:40|32246.1|32226.1|32247.2|32227.2|32247.7|32227.7|32245.6|32225.6|28
1643372810000|2022-01-28 12:26:50|32246.8|32226.8|32244.5|32224.5|32247.9|32227.9|32244.5|32224.5|20
1643372820000|2022-01-28 12:27:00|32244.9|32224.9|32247.9|32227.9|32247.9|32227.9|32244.9|32224.9|34
1643372830000|2022-01-28 12:27:10|32247.7|32227.7|32246.9|32226.9|32250.8|32230.8|32246|32226|27
1643372840000|2022-01-28 12:27:20|32246.8|32226.8|32247.5|32227.5|32248.4|32228.4|32246.4|32226.4|31
1643372850000|2022-01-28 12:27:30|32247.8|32227.8|32249.5|32229.5|32250.5|32230.5|32247.8|32227.8|24
1643372860000|2022-01-28 12:27:40|32249.7|32229.7|32250|32230|32251.2|32231.2|32249.7|32229.7|24
1643372870000|2022-01-28 12:27:50|32249.9|32229.9|32251.2|32231.2|32252.3|32232.3|32249.9|32229.9|31
1643372880000|2022-01-28 12:28:00|32251.4|32231.4|32251.8|32231.8|32252.5|32232.5|32250.6|32230.6|23
1643372890000|2022-01-28 12:28:10|32251.6|32231.6|32253.2|32233.2|32253.3|32233.3|32249.9|32229.9|24
1643372900000|2022-01-28 12:28:20|32253.3|32233.3|32251.4|32231.4|32253.3|32233.3|32251.4|32231.4|20
1643372910000|2022-01-28 12:28:30|32251.5|32231.5|32256.4|32236.4|32257.1|32237.1|32251.5|32231.5|26
1643372920000|2022-01-28 12:28:40|32256.5|32236.5|32253.1|32233.1|32257.7|32237.7|32252.2|32232.2|33
1643372930000|2022-01-28 12:28:50|32253.3|32233.3|32251.5|32231.5|32253.7|32233.7|32250.8|32230.8|29
1643372940000|2022-01-28 12:29:00|32251.2|32231.2|32251.9|32231.9|32252.1|32232.1|32250.4|32230.4|17
1643372950000|2022-01-28 12:29:10|32252|32232|32250.8|32230.8|32253|32233|32248.1|32228.1|27
1643372960000|2022-01-28 12:29:20|32250.6|32230.6|32251.2|32231.2|32254.4|32234.4|32249.6|32229.6|18
1643372970000|2022-01-28 12:29:30|32250.9|32230.9|32251.9|32231.9|32252.9|32232.9|32250.9|32230.9|15
1643372980000|2022-01-28 12:29:40|32252.1|32232.1|32250.8|32230.8|32253.6|32233.6|32250.4|32230.4|18
1643372990000|2022-01-28 12:29:50|32250.7|32230.7|32252.5|32232.5|32252.5|32232.5|32250.7|32230.7|22
1643373000000|2022-01-28 12:30:00|32252.2|32232.2|32252.2|32232.2|32252.7|32232.7|32251.7|32231.7|22
1643373010000|2022-01-28 12:30:10|32252.1|32232.1|32251.3|32231.3|32253.1|32233.1|32251.3|32231.3|24
1643373020000|2022-01-28 12:30:20|32251.4|32231.4|32251.9|32231.9|32253.7|32233.7|32251.2|32231.2|22
1643373030000|2022-01-28 12:30:30|32252|32232|32249.8|32229.8|32252|32232|32249.5|32229.5|24
1643373040000|2022-01-28 12:30:40|32249.7|32229.7|32248.7|32228.7|32249.7|32229.7|32248.7|32228.7|17
1643373050000|2022-01-28 12:30:50|32248.8|32228.8|32247.7|32227.7|32249.6|32229.6|32247.7|32227.7|23
1643373060000|2022-01-28 12:31:00|32248.1|32228.1|32253.1|32233.1|32253.8|32233.8|32248.1|32228.1|25
1643373070000|2022-01-28 12:31:10|32252.9|32232.9|32250.7|32230.7|32252.9|32232.9|32250.7|32230.7|14
1643373080000|2022-01-28 12:31:20|32251|32231|32251.6|32231.6|32253.6|32233.6|32249.7|32229.7|18
1643373090000|2022-01-28 12:31:30|32252|32232|32251.2|32231.2|32252.3|32232.3|32249.8|32229.8|22
1643373100000|2022-01-28 12:31:40|32251|32231|32250.6|32230.6|32251|32231|32250.2|32230.2|19
1643373110000|2022-01-28 12:31:50|32250.2|32230.2|32248.7|32228.7|32250.8|32230.8|32245.2|32225.2|20
1643373120000|2022-01-28 12:32:00|32247.8|32227.8|32246.9|32226.9|32247.9|32227.9|32246.7|32226.7|20
1643373130000|2022-01-28 12:32:10|32247.6|32227.6|32249|32229|32250.2|32230.2|32246.8|32226.8|16
1643373140000|2022-01-28 12:32:20|32249.1|32229.1|32246.1|32226.1|32249.2|32229.2|32245|32225|19
1643373150000|2022-01-28 12:32:30|32247|32227|32244.3|32224.3|32247|32227|32244.1|32224.1|27
1643373160000|2022-01-28 12:32:40|32244.4|32224.4|32244.3|32224.3|32244.9|32224.9|32244|32224|18
1643373170000|2022-01-28 12:32:50|32244.2|32224.2|32238.9|32218.9|32253.9|32224.3|32238.1|32203.9|27
1643373180000|2022-01-28 12:33:00|32238.4|32218.4|32238.9|32218.9|32239.7|32219.7|32237.9|32217.9|26
1643373190000|2022-01-28 12:33:10|32238.4|32218.4|32238.8|32218.8|32240.2|32220.2|32238|32218|25
1643373200000|2022-01-28 12:33:20|32238.7|32218.7|32239|32219|32239.4|32219.4|32238.2|32218.2|27
1643373210000|2022-01-28 12:33:30|32238.5|32218.5|32240.6|32220.6|32242.2|32222.2|32238.5|32218.5|30
1643373220000|2022-01-28 12:33:40|32240.7|32220.7|32239.2|32219.2|32241.3|32221.3|32239.2|32219.2|17
1643373230000|2022-01-28 12:33:50|32240.5|32220.5|32241.3|32221.3|32242|32222|32240.5|32220.5|24
1643373240000|2022-01-28 12:34:00|32241.5|32221.5|32237.2|32217.2|32242.4|32222.4|32237.2|32217.2|30
1643373250000|2022-01-28 12:34:10|32235.8|32215.8|32238.5|32218.5|32238.7|32218.7|32235.8|32215.8|24
1643373260000|2022-01-28 12:34:20|32238.1|32218.1|32230.2|32210.2|32238.5|32218.5|32230.2|32210.2|31
1643373270000|2022-01-28 12:34:30|32231.5|32211.5|32233.6|32213.6|32234.3|32214.3|32228.8|32208.8|33
1643373280000|2022-01-28 12:34:40|32233.7|32213.7|32233.5|32213.5|32234.4|32214.4|32232.8|32212.8|18
1643373290000|2022-01-28 12:34:50|32233.3|32213.3|32235.4|32215.4|32236.1|32216.1|32233.3|32213.3|18
1643373300000|2022-01-28 12:35:00|32236.6|32216.6|32234.5|32214.5|32236.6|32216.6|32233.5|32213.5|20
1643373310000|2022-01-28 12:35:10|32234|32214|32235.7|32215.7|32237.6|32217.6|32233.6|32213.6|27
1643373320000|2022-01-28 12:35:20|32235.4|32215.4|32234.5|32214.5|32235.5|32215.5|32234|32214|27
1643373330000|2022-01-28 12:35:30|32234.7|32214.7|32233.9|32213.9|32235.6|32215.6|32233|32213|32
1643373340000|2022-01-28 12:35:40|32233.6|32213.6|32234.5|32214.5|32235.3|32215.3|32233.2|32213.2|34
1643373350000|2022-01-28 12:35:50|32234.2|32214.2|32234.2|32214.2|32235.7|32215.7|32231.7|32211.7|32
1643373360000|2022-01-28 12:36:00|32234.5|32214.5|32234.1|32214.1|32234.9|32214.9|32233.2|32213.2|23
1643373370000|2022-01-28 12:36:10|32233.9|32213.9|32231|32211|32234.9|32214.9|32230.8|32210.8|30
1643373380000|2022-01-28 12:36:20|32231.2|32211.2|32232.2|32212.2|32234.6|32214.6|32231.2|32211.2|30
1643373390000|2022-01-28 12:36:30|32232|32212|32232.4|32212.4|32234.2|32214.2|32231.8|32211.8|29
1643373400000|2022-01-28 12:36:40|32232.3|32212.3|32232.6|32212.6|32233.7|32213.7|32231.1|32211.1|28
1643373410000|2022-01-28 12:36:50|32233.1|32213.1|32231.4|32211.4|32234|32214|32231.4|32211.4|21
1643373420000|2022-01-28 12:37:00|32231.5|32211.5|32233|32213|32234.6|32214.6|32231.4|32211.4|24
1643373430000|2022-01-28 12:37:10|32233.1|32213.1|32232.9|32212.9|32234.4|32214.4|32232.3|32212.3|24
1643373440000|2022-01-28 12:37:20|32233.1|32213.1|32231.4|32211.4|32233.2|32213.2|32230.6|32210.6|23
1643373450000|2022-01-28 12:37:30|32232.7|32212.7|32232|32212|32233.3|32213.3|32231.8|32211.8|17
1643373460000|2022-01-28 12:37:40|32231.7|32211.7|32231.4|32211.4|32232.9|32212.9|32230.9|32210.9|30
1643373470000|2022-01-28 12:37:50|32231.8|32211.8|32231.4|32211.4|32232.2|32212.2|32231.3|32211.3|29
1643373480000|2022-01-28 12:38:00|32231.9|32211.9|32231.4|32211.4|32235.8|32215.8|32231.4|32211.4|27
1643373490000|2022-01-28 12:38:10|32231.5|32211.5|32233.7|32213.7|32234|32214|32231.5|32211.5|21
1643373500000|2022-01-28 12:38:20|32233.6|32213.6|32233.8|32213.8|32234.6|32214.6|32232.9|32212.9|15
1643373510000|2022-01-28 12:38:30|32233.4|32213.4|32233.7|32213.7|32233.8|32213.8|32231.3|32211.3|25
1643373520000|2022-01-28 12:38:40|32233.2|32213.2|32235.4|32215.4|32235.4|32215.4|32231.3|32211.3|20
1643373530000|2022-01-28 12:38:50|32235.9|32215.9|32234.6|32214.6|32235.9|32215.9|32233.6|32213.6|16
1643373540000|2022-01-28 12:39:00|32234.8|32214.8|32231.1|32211.1|32234.8|32214.8|32229.6|32209.6|24
1643373550000|2022-01-28 12:39:10|32230.8|32210.8|32239.9|32219.9|32256.4|32231.2|32230.7|32204.8|34
1643373560000|2022-01-28 12:39:20|32239|32219|32239.2|32219.2|32239.5|32219.5|32237.8|32217.8|23
1643373570000|2022-01-28 12:39:30|32239.4|32219.4|32239.4|32219.4|32239.9|32219.9|32238.9|32218.9|26
1643373580000|2022-01-28 12:39:40|32239.3|32219.3|32241.1|32221.1|32242.3|32222.3|32239.2|32219.2|26
1643373590000|2022-01-28 12:39:50|32240.9|32220.9|32242.3|32222.3|32243.2|32223.2|32240.9|32220.9|24
1643373600000|2022-01-28 12:40:00|32242.4|32222.4|32241.9|32221.9|32242.6|32222.6|32241.8|32221.8|21
1643373610000|2022-01-28 12:40:10|32242.4|32222.4|32244.2|32224.2|32244.2|32224.2|32241.8|32221.8|22
1643373620000|2022-01-28 12:40:20|32244.1|32224.1|32244.9|32224.9|32246|32226|32243.5|32223.5|27
1643373630000|2022-01-28 12:40:30|32245.4|32225.4|32245.1|32225.1|32246.1|32226.1|32245.1|32225.1|19
1643373640000|2022-01-28 12:40:40|32245.3|32225.3|32245.9|32225.9|32246.3|32226.3|32245.2|32225.2|17
1643373650000|2022-01-28 12:40:50|32246|32226|32247.3|32227.3|32247.5|32227.5|32246|32226|24
1643373660000|2022-01-28 12:41:00|32247.4|32227.4|32246.7|32226.7|32249.2|32229.2|32246.7|32226.7|10
1643373670000|2022-01-28 12:41:10|32246.6|32226.6|32247.9|32227.9|32248.5|32228.5|32246.6|32226.6|12
1643373680000|2022-01-28 12:41:20|32249.1|32229.1|32249.8|32229.8|32251.1|32231.1|32248.5|32228.5|26
1643373690000|2022-01-28 12:41:30|32249.5|32229.5|32249.1|32229.1|32249.5|32229.5|32247.5|32227.5|25
1643373700000|2022-01-28 12:41:40|32249|32229|32249.9|32229.9|32250.1|32230.1|32248.5|32228.5|20
1643373710000|2022-01-28 12:41:50|32249.7|32229.7|32246.7|32226.7|32249.8|32229.8|32245.9|32225.9|18
1643373720000|2022-01-28 12:42:00|32247|32227|32246.9|32226.9|32247.1|32227.1|32246.6|32226.6|12
1643373730000|2022-01-28 12:42:10|32247.3|32227.3|32239.7|32219.7|32247.3|32227.3|32238.2|32218.2|28
1643373740000|2022-01-28 12:42:20|32239.6|32219.6|32240.5|32220.5|32241|32221|32239.2|32219.2|19
1643373750000|2022-01-28 12:42:30|32240.4|32220.4|32241.2|32221.2|32242.7|32222.7|32240.4|32220.4|21
1643373760000|2022-01-28 12:42:40|32241.1|32221.1|32244|32224|32244.9|32224.9|32240.7|32220.7|27
1643373770000|2022-01-28 12:42:50|32243.6|32223.6|32242.4|32222.4|32244.4|32224.4|32241.3|32221.3|28
1643373780000|2022-01-28 12:43:00|32243.5|32223.5|32241.2|32221.2|32244|32224|32239.4|32219.4|28
1643373790000|2022-01-28 12:43:10|32241.5|32221.5|32240.8|32220.8|32241.5|32221.5|32239.9|32219.9|18
1643373800000|2022-01-28 12:43:20|32241|32221|32241.5|32221.5|32243.6|32223.6|32240.2|32220.2|22
1643373810000|2022-01-28 12:43:30|32240.9|32220.9|32241.6|32221.6|32243|32223|32240.7|32220.7|17
1643373820000|2022-01-28 12:43:40|32241.7|32221.7|32240.5|32220.5|32241.9|32221.9|32238.9|32218.9|29
1643373830000|2022-01-28 12:43:50|32240.6|32220.6|32240.9|32220.9|32241.2|32221.2|32240.1|32220.1|19
1643373840000|2022-01-28 12:44:00|32240.6|32220.6|32240.4|32220.4|32240.6|32220.6|32238.6|32218.6|27
1643373850000|2022-01-28 12:44:10|32240.2|32220.2|32240.3|32220.3|32240.7|32220.7|32239.4|32219.4|27
1643373860000|2022-01-28 12:44:20|32239.9|32219.9|32239.4|32219.4|32240.3|32220.3|32237.9|32217.9|20
1643373870000|2022-01-28 12:44:30|32239.2|32219.2|32238.3|32218.3|32240.1|32220.1|32235.4|32215.4|29
1643373880000|2022-01-28 12:44:40|32238.4|32218.4|32238.1|32218.1|32238.7|32218.7|32236.9|32216.9|23
1643373890000|2022-01-28 12:44:50|32237.8|32217.8|32237.7|32217.7|32238.8|32218.8|32236.1|32216.1|20
1643373900000|2022-01-28 12:45:00|32237.4|32217.4|32237.8|32217.8|32239|32219|32237.2|32217.2|26
1643373910000|2022-01-28 12:45:10|32237.5|32217.5|32236.3|32216.3|32237.5|32217.5|32235.3|32215.3|24
1643373920000|2022-01-28 12:45:20|32236.1|32216.1|32235.8|32215.8|32236.5|32216.5|32234.5|32214.5|19
1643373930000|2022-01-28 12:45:30|32236.1|32216.1|32239.4|32219.4|32240.6|32220.6|32235.7|32215.7|21
1643373940000|2022-01-28 12:45:40|32239.5|32219.5|32238.9|32218.9|32239.6|32219.6|32238.1|32218.1|19
1643373950000|2022-01-28 12:45:50|32238.8|32218.8|32238.4|32218.4|32239|32219|32236.8|32216.8|28
1643373960000|2022-01-28 12:46:00|32238.5|32218.5|32237.6|32217.6|32238.7|32218.7|32235.2|32215.2|27
1643373970000|2022-01-28 12:46:10|32237.4|32217.4|32236.6|32216.6|32237.4|32217.4|32234.5|32214.5|26
1643373980000|2022-01-28 12:46:20|32236.7|32216.7|32236.4|32216.4|32237|32217|32235.4|32215.4|17
1643373990000|2022-01-28 12:46:30|32236.6|32216.6|32238.7|32218.7|32239.4|32219.4|32235.7|32215.7|25
1643374000000|2022-01-28 12:46:40|32239.3|32219.3|32240.2|32220.2|32240.8|32220.8|32238.8|32218.8|24
1643374010000|2022-01-28 12:46:50|32240.1|32220.1|32240.7|32220.7|32241|32221|32239.7|32219.7|33
1643374020000|2022-01-28 12:47:00|32238.8|32218.8|32242.6|32222.6|32243.1|32223.1|32237.7|32217.7|33
1643374030000|2022-01-28 12:47:10|32243|32223|32240.3|32220.3|32243|32223|32237.6|32217.6|25
1643374040000|2022-01-28 12:47:20|32240.4|32220.4|32237.9|32217.9|32241.7|32221.7|32237.7|32217.7|24
1643374050000|2022-01-28 12:47:30|32238.5|32218.5|32239.5|32219.5|32239.9|32219.9|32237.1|32217.1|26
1643374060000|2022-01-28 12:47:40|32239.4|32219.4|32236.4|32216.4|32240.1|32220.1|32236.4|32216.4|24
1643374070000|2022-01-28 12:47:50|32237.4|32217.4|32236.8|32216.8|32238.4|32218.4|32235.6|32215.6|19
1643374080000|2022-01-28 12:48:00|32236.2|32216.2|32236.5|32216.5|32237|32217|32235.8|32215.8|22
1643374090000|2022-01-28 12:48:10|32236.1|32216.1|32238|32218|32239|32219|32235.3|32215.3|25
1643374100000|2022-01-28 12:48:20|32238.2|32218.2|32238.3|32218.3|32238.7|32218.7|32236.9|32216.9|28
1643374110000|2022-01-28 12:48:30|32238.8|32218.8|32238.1|32218.1|32238.8|32218.8|32237.7|32217.7|17
1643374120000|2022-01-28 12:48:40|32238.2|32218.2|32238.3|32218.3|32239.1|32219.1|32238.2|32218.2|11
1643374130000|2022-01-28 12:48:50|32238.4|32218.4|32238.1|32218.1|32239.3|32219.3|32238.1|32218.1|11
1643374140000|2022-01-28 12:49:00|32239|32219|32236.7|32216.7|32240|32220|32236.7|32216.7|27
1643374150000|2022-01-28 12:49:10|32237.1|32217.1|32236.8|32216.8|32237.4|32217.4|32235.3|32215.3|23
1643374160000|2022-01-28 12:49:20|32236.2|32216.2|32235.2|32215.2|32236.2|32216.2|32234.1|32214.1|21
1643374170000|2022-01-28 12:49:30|32234.7|32214.7|32238|32218|32238.4|32218.4|32234.4|32214.4|25
1643374180000|2022-01-28 12:49:40|32238.4|32218.4|32240.7|32220.7|32242|32222|32238.1|32218.1|28
1643374190000|2022-01-28 12:49:50|32240.9|32220.9|32239.3|32219.3|32240.9|32220.9|32238.9|32218.9|18
1643374200000|2022-01-28 12:50:00|32239.1|32219.1|32237.8|32217.8|32240.3|32220.3|32237.8|32217.8|22
1643374210000|2022-01-28 12:50:10|32237.7|32217.7|32238|32218|32239.5|32219.5|32237.7|32217.7|23
1643374220000|2022-01-28 12:50:20|32237.7|32217.7|32237.4|32217.4|32237.9|32217.9|32237.3|32217.3|16
1643374230000|2022-01-28 12:50:30|32237.5|32217.5|32238.9|32218.9|32238.9|32218.9|32237.3|32217.3|18
1643374240000|2022-01-28 12:50:40|32239.1|32219.1|32238.6|32218.6|32239.2|32219.2|32238.6|32218.6|15
1643374250000|2022-01-28 12:50:50|32238.7|32218.7|32238.8|32218.8|32239.1|32219.1|32237|32217|21
1643374260000|2022-01-28 12:51:00|32238.9|32218.9|32237.5|32217.5|32238.9|32218.9|32235.5|32215.5|21
1643374270000|2022-01-28 12:51:10|32236.4|32216.4|32237.4|32217.4|32237.7|32217.7|32236.4|32216.4|13
1643374280000|2022-01-28 12:51:20|32237.3|32217.3|32237.3|32217.3|32237.6|32217.6|32236.8|32216.8|16
1643374290000|2022-01-28 12:51:30|32237.5|32217.5|32238.4|32218.4|32239.6|32219.6|32236.2|32216.2|25
1643374300000|2022-01-28 12:51:40|32238.5|32218.5|32239.3|32219.3|32239.7|32219.7|32238.3|32218.3|29
1643374310000|2022-01-28 12:51:50|32238.8|32218.8|32240|32220|32240|32220|32238.2|32218.2|16
1643374320000|2022-01-28 12:52:00|32240.3|32220.3|32241|32221|32241.1|32221.1|32239.6|32219.6|15
1643374330000|2022-01-28 12:52:10|32241.1|32221.1|32240.6|32220.6|32241.1|32221.1|32239.7|32219.7|12
1643374340000|2022-01-28 12:52:20|32240.5|32220.5|32243.4|32223.4|32243.7|32223.7|32240.5|32220.5|17
1643374350000|2022-01-28 12:52:30|32243.6|32223.6|32246.4|32226.4|32246.4|32226.4|32243|32223|23
1643374360000|2022-01-28 12:52:40|32246.1|32226.1|32246.5|32226.5|32249.2|32229.2|32246|32226|26
1643374370000|2022-01-28 12:52:50|32246.4|32226.4|32247.4|32227.4|32251|32231|32244.8|32224.8|19
1643374380000|2022-01-28 12:53:00|32247.3|32227.3|32250.6|32230.6|32251.6|32231.6|32245.5|32225.5|31
1643374390000|2022-01-28 12:53:10|32251.3|32231.3|32251.2|32231.2|32252.5|32232.5|32250.7|32230.7|32
1643374400000|2022-01-28 12:53:20|32251.4|32231.4|32251.2|32231.2|32252.4|32232.4|32251.2|32231.2|17
1643374410000|2022-01-28 12:53:30|32251.4|32231.4|32251.2|32231.2|32252.4|32232.4|32250.7|32230.7|21
1643374420000|2022-01-28 12:53:40|32251.3|32231.3|32252.1|32232.1|32253.3|32233.3|32250.7|32230.7|24
1643374430000|2022-01-28 12:53:50|32253.5|32233.5|32254.8|32234.8|32255|32235|32252.3|32232.3|27
1643374440000|2022-01-28 12:54:00|32254.9|32234.9|32254.8|32234.8|32255.3|32235.3|32254.5|32234.5|19
1643374450000|2022-01-28 12:54:10|32255.3|32235.3|32255.2|32235.2|32255.3|32235.3|32254.6|32234.6|16
1643374460000|2022-01-28 12:54:20|32255.1|32235.1|32256.3|32236.3|32256.3|32236.3|32254|32234|19
1643374470000|2022-01-28 12:54:30|32256.1|32236.1|32256.7|32236.7|32257.6|32237.6|32255.3|32235.3|19
1643374480000|2022-01-28 12:54:40|32256.2|32236.2|32257.4|32237.4|32257.6|32237.6|32256.2|32236.2|13
1643374490000|2022-01-28 12:54:50|32257.8|32237.8|32257.4|32237.4|32257.9|32237.9|32257.1|32237.1|16
1643374500000|2022-01-28 12:55:00|32257.9|32237.9|32259.3|32239.3|32259.6|32239.6|32257.2|32237.2|18
1643374510000|2022-01-28 12:55:10|32260|32240|32259.4|32239.4|32260.6|32240.6|32258.7|32238.7|28
1643374520000|2022-01-28 12:55:20|32259.1|32239.1|32259|32239|32260|32240|32258.7|32238.7|20
1643374530000|2022-01-28 12:55:30|32259.1|32239.1|32260.2|32240.2|32260.4|32240.4|32259.1|32239.1|21
1643374540000|2022-01-28 12:55:40|32259.6|32239.6|32260.6|32240.6|32261.1|32241.1|32259.5|32239.5|23
1643374550000|2022-01-28 12:55:50|32260.5|32240.5|32259.4|32239.4|32260.9|32240.9|32259.3|32239.3|15
1643374560000|2022-01-28 12:56:00|32260.9|32240.9|32260.8|32240.8|32261.1|32241.1|32260.4|32240.4|12
1643374570000|2022-01-28 12:56:10|32260.9|32240.9|32261.3|32241.3|32262|32242|32260.7|32240.7|20
1643374580000|2022-01-28 12:56:20|32261.4|32241.4|32262|32242|32264.4|32244.4|32260.8|32240.8|28
1643374590000|2022-01-28 12:56:30|32261.9|32241.9|32262.2|32242.2|32262.2|32242.2|32259.9|32239.9|24
1643374600000|2022-01-28 12:56:40|32262.4|32242.4|32262.7|32242.7|32263.3|32243.3|32261.9|32241.9|27
1643374610000|2022-01-28 12:56:50|32262.5|32242.5|32262.8|32242.8|32263.8|32243.8|32262.3|32242.3|27
1643374620000|2022-01-28 12:57:00|32263.2|32243.2|32260.4|32240.4|32263.7|32243.7|32259.1|32239.1|29
1643374630000|2022-01-28 12:57:10|32260.6|32240.6|32263.1|32243.1|32264.1|32244.1|32260.5|32240.5|26
1643374640000|2022-01-28 12:57:20|32263.3|32243.3|32259.9|32239.9|32264.3|32244.3|32259.2|32239.2|23
1643374650000|2022-01-28 12:57:30|32259.7|32239.7|32260.3|32240.3|32261|32241|32259.7|32239.7|21
1643374660000|2022-01-28 12:57:40|32260.2|32240.2|32260|32240|32261|32241|32259.5|32239.5|25
1643374670000|2022-01-28 12:57:50|32260.3|32240.3|32261.9|32241.9|32261.9|32241.9|32258.8|32238.8|26
1643374680000|2022-01-28 12:58:00|32262.4|32242.4|32261.5|32241.5|32262.7|32242.7|32260.9|32240.9|27
1643374690000|2022-01-28 12:58:10|32261.4|32241.4|32261.8|32241.8|32263.9|32243.9|32261.3|32241.3|28
1643374700000|2022-01-28 12:58:20|32261.7|32241.7|32261.1|32241.1|32261.7|32241.7|32259.9|32239.9|18
1643374710000|2022-01-28 12:58:30|32260.9|32240.9|32262.3|32242.3|32262.6|32242.6|32260.1|32240.1|13
1643374720000|2022-01-28 12:58:40|32262.2|32242.2|32260.8|32240.8|32262.3|32242.3|32259.2|32239.2|18
1643374730000|2022-01-28 12:58:50|32262.4|32242.4|32262.7|32242.7|32265|32245|32262.2|32242.2|18
1643374740000|2022-01-28 12:59:00|32263.2|32243.2|32262.7|32242.7|32264.9|32244.9|32262.7|32242.7|23
1643374750000|2022-01-28 12:59:10|32262.6|32242.6|32265.5|32245.5|32265.5|32245.5|32262.2|32242.2|17
1643374760000|2022-01-28 12:59:20|32265.2|32245.2|32264.7|32244.7|32265.2|32245.2|32264.2|32244.2|19
1643374770000|2022-01-28 12:59:30|32264.8|32244.8|32261.5|32241.5|32265.1|32245.1|32258.3|32238.3|26
1643374780000|2022-01-28 12:59:40|32261.6|32241.6|32261.1|32241.1|32263.5|32243.5|32260|32240|34
1643374790000|2022-01-28 12:59:50|32260.7|32240.7|32250.5|32230.5|32261|32241|32250.5|32230.5|33
1643374800000|2022-01-28 13:00:00|32250.6|32230.6|32248.6|32228.6|32250.6|32230.6|32246.2|32226.2|33
1643374810000|2022-01-28 13:00:10|32247.7|32227.7|32248.1|32228.1|32248.3|32228.3|32245.5|32225.5|26
1643374820000|2022-01-28 13:00:20|32247.6|32227.6|32245.6|32225.6|32247.6|32227.6|32245.6|32225.6|18
1643374830000|2022-01-28 13:00:30|32245.3|32225.3|32240.3|32220.3|32245.3|32225.3|32239.5|32219.5|24
1643374840000|2022-01-28 13:00:40|32239.9|32219.9|32238.6|32218.6|32240.5|32220.5|32238.4|32218.4|22
1643374850000|2022-01-28 13:00:50|32238.5|32218.5|32241|32221|32241|32221|32238.3|32218.3|26
1643374860000|2022-01-28 13:01:00|32241.1|32221.1|32241.3|32221.3|32241.6|32221.6|32240.3|32220.3|23
1643374870000|2022-01-28 13:01:10|32241.5|32221.5|32241.4|32221.4|32241.8|32221.8|32240.3|32220.3|21
1643374880000|2022-01-28 13:01:20|32241.7|32221.7|32240.2|32220.2|32241.7|32221.7|32240.2|32220.2|15
1643374890000|2022-01-28 13:01:30|32239.6|32219.6|32237.9|32217.9|32239.6|32219.6|32233.8|32213.8|30
1643374900000|2022-01-28 13:01:40|32237.7|32217.7|32234.3|32214.3|32238|32218|32233.8|32213.8|20
1643374910000|2022-01-28 13:01:50|32234.2|32214.2|32235.3|32215.3|32235.5|32215.5|32234|32214|27
1643374920000|2022-01-28 13:02:00|32235.6|32215.6|32234.8|32214.8|32238.2|32218.2|32234.5|32214.5|27
1643374930000|2022-01-28 13:02:10|32233.4|32213.4|32231.5|32211.5|32234.9|32214.9|32230.4|32210.4|33
1643374940000|2022-01-28 13:02:20|32231.9|32211.9|32228.4|32208.4|32232.6|32212.6|32228.4|32208.4|30
1643374950000|2022-01-28 13:02:30|32228.6|32208.6|32215.1|32195.1|32228.6|32208.6|32210.5|32190.5|32
1643374960000|2022-01-28 13:02:40|32215|32195|32232.8|32182.8|32232.9|32199.1|32215|32182.8|32
1643374970000|2022-01-28 13:02:50|32234.9|32184.9|32218.6|32198.6|32235.5|32202.7|32216.8|32184.9|29
1643374980000|2022-01-28 13:03:00|32218.2|32198.2|32216.3|32196.3|32218.2|32198.2|32212|32192|28
1643374990000|2022-01-28 13:03:10|32216|32196|32218.5|32198.5|32221.8|32201.8|32214.5|32194.5|35
1643375000000|2022-01-28 13:03:20|32218.6|32198.6|32218.4|32198.4|32219.7|32199.7|32216.9|32196.9|26
1643375010000|2022-01-28 13:03:30|32216.9|32196.9|32219.7|32199.7|32219.9|32199.9|32216.9|32196.9|28
1643375020000|2022-01-28 13:03:40|32219.6|32199.6|32219|32199|32221.2|32201.2|32219|32199|29
1643375030000|2022-01-28 13:03:50|32219.1|32199.1|32216.4|32196.4|32219.3|32199.3|32216|32196|15
1643375040000|2022-01-28 13:04:00|32217.4|32197.4|32212.6|32192.6|32217.4|32197.4|32211.8|32191.8|31
1643375050000|2022-01-28 13:04:10|32212.9|32192.9|32209.5|32189.5|32213.1|32193.1|32209.2|32189.2|31
1643375060000|2022-01-28 13:04:20|32209.4|32189.4|32209.9|32189.9|32210.5|32190.5|32204|32184|27
1643375070000|2022-01-28 13:04:30|32209.8|32189.8|32219.2|32199.2|32221.4|32201.4|32209.7|32189.7|33
1643375080000|2022-01-28 13:04:40|32219.1|32199.1|32219|32199|32219.4|32199.4|32218.3|32198.3|29
1643375090000|2022-01-28 13:04:50|32219.2|32199.2|32213.1|32193.1|32219.3|32199.3|32212.9|32192.9|29
1643375100000|2022-01-28 13:05:00|32213.6|32193.6|32218.7|32198.7|32233.4|32198.7|32210.7|32183.4|33
1643375110000|2022-01-28 13:05:10|32218.9|32198.9|32216.4|32196.4|32221.1|32201.1|32216.4|32196.4|25
1643375120000|2022-01-28 13:05:20|32217.1|32197.1|32215.5|32195.5|32218|32198|32215.4|32195.4|30
1643375130000|2022-01-28 13:05:30|32215.7|32195.7|32216.9|32196.9|32217.6|32197.6|32214.2|32194.2|27
1643375140000|2022-01-28 13:05:40|32216.8|32196.8|32219.9|32199.9|32220.5|32200.5|32215.4|32195.4|22
1643375150000|2022-01-28 13:05:50|32219.3|32199.3|32220.6|32200.6|32222.7|32202.7|32219.3|32199.3|37
1643375160000|2022-01-28 13:06:00|32220.8|32200.8|32219.8|32199.8|32221|32201|32217.6|32197.6|26
1643375170000|2022-01-28 13:06:10|32219.5|32199.5|32221|32201|32223.1|32203.1|32219.2|32199.2|31
1643375180000|2022-01-28 13:06:20|32220.4|32200.4|32221.9|32201.9|32224.2|32204.2|32219.5|32199.5|24
1643375190000|2022-01-28 13:06:30|32222.1|32202.1|32217.1|32197.1|32222.3|32202.3|32214.6|32194.6|28
1643375200000|2022-01-28 13:06:40|32216.8|32196.8|32220.2|32200.2|32223.3|32203.3|32216.4|32196.4|35
1643375210000|2022-01-28 13:06:50|32220.3|32200.3|32217.2|32197.2|32220.6|32200.6|32216.6|32196.6|26
1643375220000|2022-01-28 13:07:00|32217.3|32197.3|32218.1|32198.1|32221.5|32201.5|32217.1|32197.1|32
1643375230000|2022-01-28 13:07:10|32219.2|32199.2|32218.5|32198.5|32219.8|32199.8|32218.1|32198.1|26
1643375240000|2022-01-28 13:07:20|32218.4|32198.4|32217.2|32197.2|32219|32199|32217.2|32197.2|33
1643375250000|2022-01-28 13:07:30|32217.3|32197.3|32212.5|32192.5|32218.3|32198.3|32210|32190|35
1643375260000|2022-01-28 13:07:40|32215.3|32195.3|32213.9|32193.9|32216.4|32196.4|32212.8|32192.8|31
1643375270000|2022-01-28 13:07:50|32215.6|32195.6|32209.3|32189.3|32215.6|32195.6|32207.1|32187.1|34
1643375280000|2022-01-28 13:08:00|32210.1|32190.1|32214.9|32194.9|32217|32197|32209.8|32189.8|32
1643375290000|2022-01-28 13:08:10|32214.8|32194.8|32216.3|32196.3|32216.3|32196.3|32214.3|32194.3|24
1643375300000|2022-01-28 13:08:20|32215.9|32195.9|32213.7|32193.7|32216.3|32196.3|32213.1|32193.1|32
1643375310000|2022-01-28 13:08:30|32214.5|32194.5|32213.7|32193.7|32214.6|32194.6|32213.1|32193.1|25
1643375320000|2022-01-28 13:08:40|32213.5|32193.5|32214.2|32194.2|32215.2|32195.2|32212.8|32192.8|32
1643375330000|2022-01-28 13:08:50|32213.9|32193.9|32212.6|32192.6|32214.9|32194.9|32212.5|32192.5|30
1643375340000|2022-01-28 13:09:00|32212.1|32192.1|32212.1|32192.1|32213|32193|32209.1|32189.1|30
1643375350000|2022-01-28 13:09:10|32210.7|32190.7|32211.1|32191.1|32213|32193|32209.2|32189.2|39
1643375360000|2022-01-28 13:09:20|32209.5|32189.5|32208.9|32188.9|32212.4|32192.4|32208.9|32188.9|34
1643375370000|2022-01-28 13:09:30|32207.9|32187.9|32211.7|32191.7|32212.6|32192.6|32207.9|32187.9|30
1643375380000|2022-01-28 13:09:40|32211.9|32191.9|32212.7|32192.7|32214|32194|32211.1|32191.1|37
1643375390000|2022-01-28 13:09:50|32212.4|32192.4|32210.7|32190.7|32213.2|32193.2|32210.2|32190.2|32
1643375400000|2022-01-28 13:10:00|32212.2|32192.2|32214.7|32194.7|32216.8|32196.8|32210.8|32190.8|36
1643375410000|2022-01-28 13:10:10|32218.2|32198.2|32213.5|32193.5|32218.2|32198.2|32213.5|32193.5|34
1643375420000|2022-01-28 13:10:20|32213.7|32193.7|32212.4|32192.4|32213.8|32193.8|32211.6|32191.6|31
1643375430000|2022-01-28 13:10:30|32212.3|32192.3|32213.5|32193.5|32214.6|32194.6|32211.9|32191.9|30
1643375440000|2022-01-28 13:10:40|32214.2|32194.2|32213.6|32193.6|32217.4|32197.4|32213.2|32193.2|35
1643375450000|2022-01-28 13:10:50|32214.2|32194.2|32210.1|32190.1|32214.2|32194.2|32210.1|32190.1|33
1643375460000|2022-01-28 13:11:00|32210.6|32190.6|32213.2|32193.2|32213.3|32193.3|32209.6|32189.6|35
1643375470000|2022-01-28 13:11:10|32212.1|32192.1|32209.8|32189.8|32212.3|32192.3|32209.8|32189.8|26
1643375480000|2022-01-28 13:11:20|32209.7|32189.7|32214.2|32194.2|32214.2|32194.2|32209.7|32189.7|30
1643375490000|2022-01-28 13:11:30|32213.8|32193.8|32213.4|32193.4|32214.6|32194.6|32213.4|32193.4|27
1643375500000|2022-01-28 13:11:40|32209.2|32189.2|32212.6|32192.6|32213.7|32193.7|32209.2|32189.2|34
1643375510000|2022-01-28 13:11:50|32213|32193|32213.3|32193.3|32213.7|32193.7|32211.4|32191.4|32
1643375520000|2022-01-28 13:12:00|32213|32193|32200.2|32180.2|32215.2|32195.2|32200.2|32180.2|36
1643375530000|2022-01-28 13:12:10|32200.5|32180.5|32196.2|32176.2|32200.6|32180.6|32195.8|32175.8|28
1643375540000|2022-01-28 13:12:20|32196|32176|32199|32179|32199|32179|32196|32176|28
1643375550000|2022-01-28 13:12:30|32198.6|32178.6|32198.2|32178.2|32200.3|32180.3|32198.2|32178.2|32
1643375560000|2022-01-28 13:12:40|32198.7|32178.7|32197.5|32177.5|32199.1|32179.1|32196.5|32176.5|29
1643375570000|2022-01-28 13:12:50|32197.7|32177.7|32199.5|32179.5|32199.5|32179.5|32197.4|32177.4|28
1643375580000|2022-01-28 13:13:00|32199|32179|32193.6|32173.6|32199.8|32179.8|32193.6|32173.6|37
1643375590000|2022-01-28 13:13:10|32194.2|32174.2|32195|32175|32195.2|32175.2|32193.1|32173.1|25
1643375600000|2022-01-28 13:13:20|32194.7|32174.7|32172.5|32152.5|32194.7|32174.7|32169.6|32138|30
1643375610000|2022-01-28 13:13:30|32173.2|32153.2|32170.1|32150.1|32175.5|32155.5|32169.7|32149.7|33
1643375620000|2022-01-28 13:13:40|32168.9|32148.9|32186.8|32166.8|32187.6|32167.6|32168.9|32148.9|29
1643375630000|2022-01-28 13:13:50|32187.5|32167.5|32189.3|32169.3|32195.5|32175.5|32182.3|32162.3|36
1643375640000|2022-01-28 13:14:00|32188|32168|32196.5|32146.5|32196.5|32168.5|32180.2|32145.5|32
1643375650000|2022-01-28 13:14:10|32180.9|32160.9|32181.9|32161.9|32182.9|32162.9|32180.3|32160.3|26
1643375660000|2022-01-28 13:14:20|32181.8|32161.8|32179|32159|32181.8|32161.8|32178.7|32158.7|26
1643375670000|2022-01-28 13:14:30|32178.4|32158.4|32178.5|32158.5|32179.7|32159.7|32178.4|32158.4|23
1643375680000|2022-01-28 13:14:40|32177.8|32157.8|32178.1|32158.1|32178.3|32158.3|32176.1|32156.1|31
1643375690000|2022-01-28 13:14:50|32178.2|32158.2|32187.4|32167.4|32200.8|32169.3|32177.4|32150.8|30
1643375700000|2022-01-28 13:15:00|32186.8|32166.8|32198.7|32178.7|32215.3|32181.7|32186.8|32156.2|38
1643375710000|2022-01-28 13:15:10|32198.8|32178.8|32196.7|32176.7|32199.3|32179.3|32196|32176|28
1643375720000|2022-01-28 13:15:20|32196.2|32176.2|32197.6|32177.6|32197.7|32177.7|32195.9|32175.9|31
1643375730000|2022-01-28 13:15:30|32197.5|32177.5|32195.1|32175.1|32215|32180.6|32194.8|32164.5|26
1643375740000|2022-01-28 13:15:40|32194.9|32174.9|32195.7|32175.7|32196.3|32176.3|32194.5|32174.5|31
1643375750000|2022-01-28 13:15:50|32195.6|32175.6|32195.8|32175.8|32196.3|32176.3|32195.3|32175.3|22
1643375760000|2022-01-28 13:16:00|32196|32176|32195.9|32175.9|32196.8|32176.8|32193.5|32173.5|28
1643375770000|2022-01-28 13:16:10|32196.8|32176.8|32193.8|32173.8|32196.8|32176.8|32193.7|32173.7|32
1643375780000|2022-01-28 13:16:20|32193.6|32173.6|32192.2|32172.2|32194|32174|32191.4|32171.4|36
1643375790000|2022-01-28 13:16:30|32192.1|32172.1|32189|32169|32193.2|32173.2|32186.4|32166.4|32
1643375800000|2022-01-28 13:16:40|32190.1|32170.1|32190|32170|32191.2|32171.2|32188|32168|32
1643375810000|2022-01-28 13:16:50|32189|32169|32190.1|32170.1|32190.1|32170.1|32187|32167|30
1643375820000|2022-01-28 13:17:00|32189.9|32169.9|32190.6|32170.6|32192.1|32172.1|32189.1|32169.1|27
1643375830000|2022-01-28 13:17:10|32190.8|32170.8|32194.1|32174.1|32194.3|32174.3|32190.8|32170.8|27
1643375840000|2022-01-28 13:17:20|32194|32174|32180.2|32160.2|32194.3|32174.3|32175.1|32140.9|35
1643375850000|2022-01-28 13:17:30|32178.4|32158.4|32174.2|32154.2|32182.4|32162.4|32173.1|32153.1|37
1643375860000|2022-01-28 13:17:40|32173.8|32153.8|32172.5|32152.5|32174|32154|32172.4|32152.4|33
1643375870000|2022-01-28 13:17:50|32172.4|32152.4|32173.4|32153.4|32173.9|32153.9|32172.4|32152.4|33
1643375880000|2022-01-28 13:18:00|32173.8|32153.8|32171.8|32151.8|32176.8|32156.8|32171.8|32151.8|36
1643375890000|2022-01-28 13:18:10|32173.2|32153.2|32175.5|32155.5|32178.6|32158.6|32172|32152|37
1643375900000|2022-01-28 13:18:20|32175.6|32155.6|32180.7|32160.7|32187|32167|32175.4|32155.4|39
1643375910000|2022-01-28 13:18:30|32180.9|32160.9|32183.4|32163.4|32184.1|32164.1|32180.4|32160.4|30
1643375920000|2022-01-28 13:18:40|32183.5|32163.5|32181.3|32161.3|32183.7|32163.7|32181.3|32161.3|24
1643375930000|2022-01-28 13:18:50|32181.1|32161.1|32183.4|32163.4|32184.1|32164.1|32180.8|32160.8|29
1643375940000|2022-01-28 13:19:00|32183.6|32163.6|32180.1|32160.1|32186.4|32166.4|32179|32159|32
1643375950000|2022-01-28 13:19:10|32180|32160|32178.8|32158.8|32182.1|32162.1|32178|32158|32
1643375960000|2022-01-28 13:19:20|32178.6|32158.6|32178.9|32158.9|32179.3|32159.3|32176.1|32156.1|37
1643375970000|2022-01-28 13:19:30|32178.6|32158.6|32177.9|32157.9|32179.7|32159.7|32177.3|32157.3|37
1643375980000|2022-01-28 13:19:40|32178.3|32158.3|32178.1|32158.1|32179.6|32159.6|32177.5|32157.5|35
1643375990000|2022-01-28 13:19:50|32178.6|32158.6|32178.1|32158.1|32179.5|32159.5|32177.4|32157.4|26
1643376000000|2022-01-28 13:20:00|32178.7|32158.7|32177.6|32157.6|32179.6|32159.6|32176.3|32156.3|32
1643376010000|2022-01-28 13:20:10|32177.7|32157.7|32178.1|32158.1|32181.3|32161.3|32176.9|32156.9|35
1643376020000|2022-01-28 13:20:20|32178.2|32158.2|32179.4|32159.4|32179.7|32159.7|32177.8|32157.8|33
1643376030000|2022-01-28 13:20:30|32177.9|32157.9|32177.9|32157.9|32179.2|32159.2|32176.8|32156.8|33
1643376040000|2022-01-28 13:20:40|32177.6|32157.6|32175.4|32155.4|32178.4|32158.4|32174|32154|39
1643376050000|2022-01-28 13:20:50|32175.1|32155.1|32176.1|32156.1|32176.5|32156.5|32173.8|32153.8|35
1643376060000|2022-01-28 13:21:00|32176|32156|32175.8|32155.8|32178.8|32158.8|32175|32155|38
1643376070000|2022-01-28 13:21:10|32175.6|32155.6|32174.2|32154.2|32175.9|32155.9|32172.7|32152.7|27
1643376080000|2022-01-28 13:21:20|32173.8|32153.8|32174.1|32154.1|32175|32155|32171.7|32151.7|32
1643376090000|2022-01-28 13:21:30|32172.5|32152.5|32171.4|32151.4|32173|32153|32170.4|32150.4|35
1643376100000|2022-01-28 13:21:40|32171.3|32151.3|32174.4|32154.4|32174.8|32154.8|32169.4|32149.4|29
1643376110000|2022-01-28 13:21:50|32173.9|32153.9|32174.1|32154.1|32175.4|32155.4|32171.4|32151.4|36
1643376120000|2022-01-28 13:22:00|32174.6|32154.6|32173.8|32153.8|32175|32155|32172.9|32152.9|32
1643376130000|2022-01-28 13:22:10|32173.9|32153.9|32171|32151|32174|32154|32171|32151|38
1643376140000|2022-01-28 13:22:20|32172.4|32152.4|32174.2|32154.2|32175.6|32155.6|32172|32152|33
1643376150000|2022-01-28 13:22:30|32175.2|32155.2|32175.2|32155.2|32177.5|32157.5|32174.9|32154.9|37
1643376160000|2022-01-28 13:22:40|32175.3|32155.3|32175|32155|32176.9|32156.9|32174.5|32154.5|32
1643376170000|2022-01-28 13:22:50|32175.1|32155.1|32179.8|32159.8|32180.6|32160.6|32174.8|32154.8|33
1643376180000|2022-01-28 13:23:00|32179.6|32159.6|32177|32157|32180.4|32160.4|32175|32155|32
1643376190000|2022-01-28 13:23:10|32176.9|32156.9|32178.1|32158.1|32178.4|32158.4|32176|32156|29
1643376200000|2022-01-28 13:23:20|32177.5|32157.5|32190.6|32170.6|32192.2|32172.2|32175.3|32155.3|33
1643376210000|2022-01-28 13:23:30|32191.2|32171.2|32191.3|32171.3|32192.5|32172.5|32190|32170|35
1643376220000|2022-01-28 13:23:40|32191.2|32171.2|32207.5|32157.5|32207.5|32174.4|32189.1|32157.5|35
1643376230000|2022-01-28 13:23:50|32207.2|32157.2|32206.4|32156.4|32209.2|32159.2|32206.4|32156.4|25
1643376240000|2022-01-28 13:24:00|32208.7|32158.7|32191.2|32171.2|32209.2|32173|32190.4|32156|23
1643376250000|2022-01-28 13:24:10|32191.3|32171.3|32191.1|32171.1|32207.5|32171.3|32189.4|32155.2|23
1643376260000|2022-01-28 13:24:20|32191.3|32171.3|32205.8|32155.8|32206.6|32171.3|32190.1|32154.4|22
1643376270000|2022-01-28 13:24:30|32205.4|32155.4|32196.9|32176.9|32209.5|32177.2|32192.3|32155.4|24
1643376280000|2022-01-28 13:24:40|32196.8|32176.8|32196.2|32176.2|32214.4|32179.7|32195.3|32162.4|32
1643376290000|2022-01-28 13:24:50|32196.3|32176.3|32196.2|32176.2|32199.2|32179.2|32195.9|32175.9|29
1643376300000|2022-01-28 13:25:00|32195.9|32175.9|32203.6|32183.6|32204|32184|32195.9|32175.9|31
1643376310000|2022-01-28 13:25:10|32203.7|32183.7|32218|32168|32219.6|32184.5|32201.8|32168|29
1643376320000|2022-01-28 13:25:20|32218.4|32168.4|32205.7|32185.7|32220.5|32186.3|32203|32167.9|30
1643376330000|2022-01-28 13:25:30|32205.4|32185.4|32206.7|32186.7|32220.7|32187.2|32204.6|32170.7|28
1643376340000|2022-01-28 13:25:40|32207.1|32187.1|32205.7|32185.7|32207.3|32187.3|32204.5|32184.5|28
1643376350000|2022-01-28 13:25:50|32206|32186|32223|32173|32223.3|32190.3|32205.3|32171.6|33
1643376360000|2022-01-28 13:26:00|32222.8|32172.8|32208.1|32188.1|32222.8|32190|32207.2|32172.8|28
1643376370000|2022-01-28 13:26:10|32209.9|32189.9|32206.9|32186.9|32209.9|32189.9|32204.7|32184.7|28
1643376380000|2022-01-28 13:26:20|32206.6|32186.6|32206.1|32186.1|32206.8|32186.8|32204.4|32184.4|32
1643376390000|2022-01-28 13:26:30|32206.3|32186.3|32203.6|32183.6|32207.4|32187.4|32202.1|32182.1|33
1643376400000|2022-01-28 13:26:40|32204.9|32184.9|32202.7|32182.7|32205|32185|32202|32182|33
1643376410000|2022-01-28 13:26:50|32201.8|32181.8|32200.7|32180.7|32203.4|32183.4|32200.7|32180.7|31
1643376420000|2022-01-28 13:27:00|32200.9|32180.9|32200.7|32180.7|32212.7|32180.9|32196.2|32162.7|26
1643376430000|2022-01-28 13:27:10|32201|32181|32200.3|32180.3|32202.1|32182.1|32200.3|32180.3|22
1643376440000|2022-01-28 13:27:20|32200.9|32180.9|32199|32179|32204.8|32184.8|32199|32179|28
1643376450000|2022-01-28 13:27:30|32199.1|32179.1|32198|32178|32199.1|32179.1|32197.4|32177.4|20
1643376460000|2022-01-28 13:27:40|32198.6|32178.6|32199.4|32179.4|32200.1|32180.1|32197.9|32177.9|23
1643376470000|2022-01-28 13:27:50|32199.6|32179.6|32196.5|32176.5|32199.6|32179.6|32196.5|32176.5|26
1643376480000|2022-01-28 13:28:00|32196.8|32176.8|32196.1|32176.1|32198|32178|32195.4|32175.4|15
1643376490000|2022-01-28 13:28:10|32196.6|32176.6|32195.8|32175.8|32196.6|32176.6|32195.5|32175.5|18
1643376500000|2022-01-28 13:28:20|32195.7|32175.7|32196.5|32176.5|32197|32177|32195.4|32175.4|23
1643376510000|2022-01-28 13:28:30|32197.8|32177.8|32198|32178|32198.5|32178.5|32196.2|32176.2|30
1643376520000|2022-01-28 13:28:40|32197.8|32177.8|32190.4|32170.4|32210.6|32178.1|32190.3|32160.6|30
1643376530000|2022-01-28 13:28:50|32190.5|32170.5|32189.3|32169.3|32190.9|32170.9|32189.3|32169.3|15
1643376540000|2022-01-28 13:29:00|32188.9|32168.9|32182.6|32162.6|32189.3|32169.3|32182.6|32162.6|30
1643376550000|2022-01-28 13:29:10|32182.7|32162.7|32186.4|32166.4|32186.7|32166.7|32182.7|32162.7|24
1643376560000|2022-01-28 13:29:20|32186.3|32166.3|32188.5|32168.5|32188.6|32168.6|32185.3|32165.3|27
1643376570000|2022-01-28 13:29:30|32188.1|32168.1|32186.9|32166.9|32188.3|32168.3|32184.9|32164.9|23
1643376580000|2022-01-28 13:29:40|32186.7|32166.7|32200.8|32150.8|32202.1|32166.7|32186.2|32149.2|32
1643376590000|2022-01-28 13:29:50|32201.1|32151.1|32213.1|32148.6|32213.1|32156.2|32199.3|32148.6|32
1643376600000|2022-01-28 13:30:00|32214.5|32146.4|32204.6|32137.6|32228.7|32167.5|32203.3|32132.5|39
1643376610000|2022-01-28 13:30:10|32205.5|32138.8|32194.9|32144.9|32205.9|32146.8|32187.6|32132.4|40
1643376620000|2022-01-28 13:30:20|32194|32144|32182.2|32132.2|32194.6|32144.6|32178.9|32128.9|38
1643376630000|2022-01-28 13:30:30|32184.1|32134.1|32190.4|32140.4|32191.6|32156.2|32171.9|32131.5|37
1643376640000|2022-01-28 13:30:40|32192.5|32142.5|32182.1|32132.1|32192.5|32156.6|32168|32132.1|37
1643376650000|2022-01-28 13:30:50|32181.5|32131.5|32163.9|32143.9|32184.3|32149|32162.2|32128.5|36
1643376660000|2022-01-28 13:31:00|32163.1|32143.1|32177.8|32127.8|32184.1|32146.4|32163|32127.8|34
1643376670000|2022-01-28 13:31:10|32163.5|32143.5|32175.5|32125.5|32175.5|32147|32158.9|32125.5|32
1643376680000|2022-01-28 13:31:20|32176.6|32126.6|32170.7|32120.7|32176.6|32126.6|32168.4|32118.4|36
1643376690000|2022-01-28 13:31:30|32169.2|32119.2|32170.5|32120.5|32174.7|32137.4|32155|32119.2|37
1643376700000|2022-01-28 13:31:40|32173.4|32123.4|32171.1|32121.1|32176.5|32139.1|32157.7|32119|32
1643376710000|2022-01-28 13:31:50|32170.8|32120.8|32159.7|32139.7|32173|32140.8|32155.7|32120.6|36
1643376720000|2022-01-28 13:32:00|32159.5|32139.5|32160.7|32140.7|32164|32144|32159.3|32139.3|36
1643376730000|2022-01-28 13:32:10|32161|32141|32157.2|32137.2|32161.4|32141.4|32155.9|32135.9|35
1643376740000|2022-01-28 13:32:20|32157.1|32137.1|32155.9|32135.9|32157.4|32137.4|32154.2|32134.2|29
1643376750000|2022-01-28 13:32:30|32155.8|32135.8|32153.3|32133.3|32155.8|32135.8|32151.3|32131.3|32
1643376760000|2022-01-28 13:32:40|32152.2|32132.2|32150.7|32130.7|32153.4|32133.4|32149.7|32129.7|38
1643376770000|2022-01-28 13:32:50|32152|32132|32152.9|32132.9|32167.8|32136.8|32151.2|32117.8|35
1643376780000|2022-01-28 13:33:00|32153|32133|32155.9|32135.9|32170.2|32137|32151|32115.7|31
1643376790000|2022-01-28 13:33:10|32157|32137|32156.2|32136.2|32158.5|32138.5|32156.2|32136.2|26
1643376800000|2022-01-28 13:33:20|32156.1|32136.1|32155.1|32135.1|32156.1|32136.1|32153.8|32133.8|27
1643376810000|2022-01-28 13:33:30|32153.3|32133.3|32143.9|32123.9|32155.5|32133.3|32141.8|32105.5|38
1643376820000|2022-01-28 13:33:40|32143.6|32123.6|32150.2|32100.2|32150.2|32123.6|32134.6|32099.8|36
1643376830000|2022-01-28 13:33:50|32151.1|32101.1|32138.3|32118.3|32151.1|32120.7|32133.7|32099.1|36
1643376840000|2022-01-28 13:34:00|32138.1|32118.1|32137.8|32117.8|32143.1|32123.1|32137.8|32117.8|35
1643376850000|2022-01-28 13:34:10|32139.5|32119.5|32137.8|32117.8|32140.3|32120.3|32136.8|32116.8|37
1643376860000|2022-01-28 13:34:20|32137.6|32117.6|32135.3|32115.3|32138.1|32118.1|32133.8|32113.8|31
1643376870000|2022-01-28 13:34:30|32134.1|32114.1|32126.2|32106.2|32148.5|32114.2|32126.2|32095.5|35
1643376880000|2022-01-28 13:34:40|32125.5|32105.5|32130|32110|32130.2|32110.2|32123.6|32103.6|34
1643376890000|2022-01-28 13:34:50|32129.8|32109.8|32131.6|32111.6|32132.9|32112.9|32127.6|32107.6|35
1643376900000|2022-01-28 13:35:00|32131.9|32111.9|32135.8|32115.8|32137.7|32117.7|32127.9|32107.9|38
1643376910000|2022-01-28 13:35:10|32135.2|32115.2|32140.2|32120.2|32141.1|32121.1|32134.5|32114.5|36
1643376920000|2022-01-28 13:35:20|32139.7|32119.7|32140.2|32120.2|32140.6|32120.6|32138|32118|34
1643376930000|2022-01-28 13:35:30|32140|32120|32135.4|32115.4|32140.1|32120.1|32135.4|32115.4|21
1643376940000|2022-01-28 13:35:40|32134.8|32114.8|32132.7|32112.7|32135.3|32115.3|32131|32111|31
1643376950000|2022-01-28 13:35:50|32132.3|32112.3|32125.9|32105.9|32133.6|32113.6|32125|32105|38
1643376960000|2022-01-28 13:36:00|32125.4|32105.4|32127|32107|32138.2|32109|32122.8|32088.2|39
1643376970000|2022-01-28 13:36:10|32126.5|32106.5|32119.5|32099.5|32126.5|32106.5|32118.7|32098.7|37
1643376980000|2022-01-28 13:36:20|32119.2|32099.2|32126.3|32076.3|32127.6|32099.5|32107|32074.2|38
1643376990000|2022-01-28 13:36:30|32112.9|32092.9|32105.6|32085.6|32128|32092.9|32104.8|32069.7|38
1643377000000|2022-01-28 13:36:40|32105.4|32085.4|32109.5|32089.5|32123.2|32091.2|32102.9|32073.2|36
1643377010000|2022-01-28 13:36:50|32109.7|32089.7|32114.6|32094.6|32114.8|32094.8|32109.7|32089.7|37
1643377020000|2022-01-28 13:37:00|32115.5|32095.5|32114|32094|32118.1|32098.1|32113|32093|36
1643377030000|2022-01-28 13:37:10|32115.9|32095.9|32108.2|32088.2|32115.9|32095.9|32107.6|32087.6|31
1643377040000|2022-01-28 13:37:20|32108.5|32088.5|32107.8|32087.8|32109.7|32089.7|32107|32087|32
1643377050000|2022-01-28 13:37:30|32107.9|32087.9|32111.3|32091.3|32111.3|32091.3|32107.5|32087.5|31
1643377060000|2022-01-28 13:37:40|32113.4|32093.4|32111.7|32091.7|32113.7|32093.7|32110|32090|34
1643377070000|2022-01-28 13:37:50|32112.5|32092.5|32114.3|32094.3|32115.4|32095.4|32110.2|32090.2|33
1643377080000|2022-01-28 13:38:00|32114.4|32094.4|32109.5|32089.5|32114.8|32094.8|32106.3|32086.3|36
1643377090000|2022-01-28 13:38:10|32109.4|32089.4|32112.1|32092.1|32112.1|32092.1|32107.6|32087.6|30
1643377100000|2022-01-28 13:38:20|32112|32092|32111.7|32091.7|32114.9|32094.9|32110.9|32090.9|38
1643377110000|2022-01-28 13:38:30|32112.6|32092.6|32108.7|32088.7|32112.6|32092.6|32107|32087|28
1643377120000|2022-01-28 13:38:40|32108.6|32088.6|32108.7|32088.7|32109.6|32089.6|32107.8|32087.8|29
1643377130000|2022-01-28 13:38:50|32108|32088|32107.7|32087.7|32109.1|32089.1|32107.5|32087.5|33
1643377140000|2022-01-28 13:39:00|32108.4|32088.4|32102.6|32082.6|32108.4|32088.4|32101.6|32081.6|27
1643377150000|2022-01-28 13:39:10|32101|32081|32103.4|32083.4|32103.8|32083.8|32100.4|32080.4|33
1643377160000|2022-01-28 13:39:20|32103.2|32083.2|32105.9|32085.9|32106.5|32086.5|32101.8|32081.8|35
1643377170000|2022-01-28 13:39:30|32105.5|32085.5|32108.9|32088.9|32109|32089|32105|32085|32
1643377180000|2022-01-28 13:39:40|32109.1|32089.1|32104.4|32084.4|32109.2|32089.2|32102.9|32082.9|36
1643377190000|2022-01-28 13:39:50|32104.1|32084.1|32100|32080|32104.3|32084.3|32098.8|32078.8|35
1643377200000|2022-01-28 13:40:00|32099.2|32079.2|32098.5|32078.5|32102.2|32082.2|32096.6|32076.6|33
1643377210000|2022-01-28 13:40:10|32102.1|32082.1|32100.1|32080.1|32102.1|32082.1|32098.1|32078.1|32
1643377220000|2022-01-28 13:40:20|32099.6|32079.6|32101.9|32081.9|32102.9|32082.9|32097.9|32077.9|32
1643377230000|2022-01-28 13:40:30|32101.1|32081.1|32100|32080|32101.8|32081.8|32099.7|32079.7|39
1643377240000|2022-01-28 13:40:40|32100.6|32080.6|32095.9|32075.9|32100.6|32080.6|32095.3|32075.3|34
1643377250000|2022-01-28 13:40:50|32096.8|32076.8|32094.6|32074.6|32096.8|32076.8|32092.9|32072.9|37
1643377260000|2022-01-28 13:41:00|32094.4|32074.4|32094.7|32074.7|32096.5|32076.5|32093.2|32073.2|39
1643377270000|2022-01-28 13:41:10|32093.8|32073.8|32094.2|32074.2|32095.9|32075.9|32093|32073|32
1643377280000|2022-01-28 13:41:20|32093.8|32073.8|32095.3|32075.3|32095.3|32075.3|32092.5|32072.5|28
1643377290000|2022-01-28 13:41:30|32094.9|32074.9|32093.5|32073.5|32095.3|32075.3|32092.9|32072.9|30
1643377300000|2022-01-28 13:41:40|32093.9|32073.9|32083.9|32063.9|32094.6|32074.6|32083.2|32063.2|34
1643377310000|2022-01-28 13:41:50|32083.1|32063.1|32083.7|32063.7|32084.1|32064.1|32080.1|32060.1|33
1643377320000|2022-01-28 13:42:00|32082.1|32062.1|32080.9|32060.9|32083.6|32063.6|32080.6|32060.6|33
1643377330000|2022-01-28 13:42:10|32081.1|32061.1|32085.4|32065.4|32085.4|32065.4|32080.5|32060.5|38
1643377340000|2022-01-28 13:42:20|32086.1|32066.1|32091.9|32071.9|32091.9|32071.9|32085|32065|36
1643377350000|2022-01-28 13:42:30|32091.8|32071.8|32097.2|32077.2|32097.3|32077.3|32090.5|32070.5|34
1643377360000|2022-01-28 13:42:40|32095.9|32075.9|32095.3|32075.3|32097.5|32077.5|32093.1|32073.1|32
1643377370000|2022-01-28 13:42:50|32095.1|32075.1|32097.5|32077.5|32099|32079|32095|32075|35
1643377380000|2022-01-28 13:43:00|32096.4|32076.4|32099.2|32079.2|32099.2|32079.2|32096.1|32076.1|36
1643377390000|2022-01-28 13:43:10|32099.3|32079.3|32098.8|32078.8|32101.1|32081.1|32097.4|32077.4|38
1643377400000|2022-01-28 13:43:20|32099.5|32079.5|32101.4|32081.4|32101.4|32081.4|32098.3|32078.3|32
1643377410000|2022-01-28 13:43:30|32100.3|32080.3|32096.8|32076.8|32101.2|32081.2|32096.8|32076.8|35
1643377420000|2022-01-28 13:43:40|32097|32077|32097|32077|32099.1|32079.1|32096.4|32076.4|24
1643377430000|2022-01-28 13:43:50|32097.6|32077.6|32092.2|32072.2|32097.6|32077.6|32091.8|32071.8|34
1643377440000|2022-01-28 13:44:00|32092.3|32072.3|32097.1|32077.1|32097.1|32077.1|32091.9|32071.9|34
1643377450000|2022-01-28 13:44:10|32098.3|32078.3|32101.1|32081.1|32101.6|32081.6|32095.9|32075.9|36
1643377460000|2022-01-28 13:44:20|32101.4|32081.4|32104.4|32084.4|32104.4|32084.4|32100|32080|33
1643377470000|2022-01-28 13:44:30|32103.8|32083.8|32104.9|32084.9|32105.8|32085.8|32102.3|32082.3|27
1643377480000|2022-01-28 13:44:40|32104.7|32084.7|32104.8|32084.8|32105.7|32085.7|32104.1|32084.1|23
1643377490000|2022-01-28 13:44:50|32104.7|32084.7|32103.3|32083.3|32105|32085|32101.8|32081.8|26
1643377500000|2022-01-28 13:45:00|32103.7|32083.7|32098.1|32078.1|32105.4|32085.4|32096.6|32076.6|38
1643377510000|2022-01-28 13:45:10|32098.4|32078.4|32111.2|32091.2|32112.4|32092.4|32097.9|32077.9|36
1643377520000|2022-01-28 13:45:20|32111|32091|32113.9|32093.9|32114.9|32094.9|32110.9|32090.9|33
1643377530000|2022-01-28 13:45:30|32122.1|32102.1|32149.4|32099.4|32150|32119.7|32122.1|32098.5|34
1643377540000|2022-01-28 13:45:40|32151.6|32101.6|32151|32101|32151.6|32101.6|32149.8|32099.8|20
1643377550000|2022-01-28 13:45:50|32150.8|32100.8|32151.4|32101.4|32152.1|32102.1|32150|32100|21
1643377560000|2022-01-28 13:46:00|32149.9|32099.9|32135.5|32115.5|32152.3|32116.5|32132.8|32098.8|29
1643377570000|2022-01-28 13:46:10|32134.3|32114.3|32129.6|32109.6|32146.2|32114.3|32129.4|32094.3|32
1643377580000|2022-01-28 13:46:20|32129.7|32109.7|32126.8|32106.8|32141.5|32111.1|32126.4|32089.5|28
1643377590000|2022-01-28 13:46:30|32126.1|32106.1|32124.4|32104.4|32126.9|32106.9|32122.1|32102.1|32
1643377600000|2022-01-28 13:46:40|32125.1|32105.1|32123.9|32103.9|32128.1|32108.1|32123.3|32103.3|33
1643377610000|2022-01-28 13:46:50|32123.2|32103.2|32127.7|32107.7|32127.7|32107.7|32123.2|32103.2|28
1643377620000|2022-01-28 13:47:00|32127.4|32107.4|32126.2|32106.2|32127.6|32107.6|32121.6|32101.6|27
1643377630000|2022-01-28 13:47:10|32126.1|32106.1|32125.8|32105.8|32128.7|32108.7|32122.6|32102.6|33
1643377640000|2022-01-28 13:47:20|32125.1|32105.1|32123.6|32103.6|32127.8|32107.8|32122.5|32102.5|36
1643377650000|2022-01-28 13:47:30|32124.7|32104.7|32124.5|32104.5|32124.7|32104.7|32122.4|32102.4|23
1643377660000|2022-01-28 13:47:40|32124.2|32104.2|32125.2|32105.2|32128.1|32108.1|32122.6|32102.6|29
1643377670000|2022-01-28 13:47:50|32123.7|32103.7|32126|32106|32127.2|32107.2|32123|32103|32
1643377680000|2022-01-28 13:48:00|32126.3|32106.3|32131|32111|32132.3|32112.3|32125.3|32105.3|31
1643377690000|2022-01-28 13:48:10|32130.7|32110.7|32134.3|32114.3|32135.4|32115.4|32130.7|32110.7|28
1643377700000|2022-01-28 13:48:20|32134.5|32114.5|32137.4|32117.4|32137.4|32117.4|32132.4|32112.4|30
1643377710000|2022-01-28 13:48:30|32151.4|32101.4|32137|32117|32151.4|32117|32132.6|32098.5|33
1643377720000|2022-01-28 13:48:40|32135|32115|32134.4|32114.4|32138.4|32118.4|32134.4|32114.4|35
1643377730000|2022-01-28 13:48:50|32134.1|32114.1|32136.2|32116.2|32136.9|32116.9|32133.3|32113.3|33
1643377740000|2022-01-28 13:49:00|32136.1|32116.1|32137.5|32117.5|32153.6|32119.2|32136|32099.9|34
1643377750000|2022-01-28 13:49:10|32137.6|32117.6|32138.3|32118.3|32138.5|32118.5|32132.7|32112.7|36
1643377760000|2022-01-28 13:49:20|32139.6|32119.6|32137.7|32117.7|32141.7|32121.7|32137.7|32117.7|32
1643377770000|2022-01-28 13:49:30|32138.6|32118.6|32138.7|32118.7|32142.9|32122.9|32138.6|32118.6|34
1643377780000|2022-01-28 13:49:40|32140.2|32120.2|32139.4|32119.4|32153.2|32120.4|32136.4|32099.5|36
1643377790000|2022-01-28 13:49:50|32140.3|32120.3|32141.9|32121.9|32142.8|32122.8|32139.1|32119.1|29
1643377800000|2022-01-28 13:50:00|32142.3|32122.3|32139.3|32119.3|32142.6|32122.6|32135|32115|36
1643377810000|2022-01-28 13:50:10|32138.5|32118.5|32137.7|32117.7|32139.5|32119.5|32133.8|32113.8|32
1643377820000|2022-01-28 13:50:20|32138.2|32118.2|32133.1|32113.1|32138.9|32118.9|32130.1|32110.1|30
1643377830000|2022-01-28 13:50:30|32130.9|32110.9|32132|32112|32133.5|32113.5|32128.2|32108.2|32
1643377840000|2022-01-28 13:50:40|32132.6|32112.6|32132.1|32112.1|32132.6|32112.6|32130.2|32110.2|32
1643377850000|2022-01-28 13:50:50|32131.6|32111.6|32135.7|32115.7|32136.1|32116.1|32131.2|32111.2|33
1643377860000|2022-01-28 13:51:00|32135.9|32115.9|32137.5|32117.5|32137.8|32117.8|32134.2|32114.2|32
1643377870000|2022-01-28 13:51:10|32137.6|32117.6|32140.6|32120.6|32141|32121|32135.5|32115.5|25
1643377880000|2022-01-28 13:51:20|32141|32121|32139.7|32119.7|32141.5|32121.5|32138.9|32118.9|33
1643377890000|2022-01-28 13:51:30|32139.9|32119.9|32139.2|32119.2|32140.6|32120.6|32137.1|32117.1|33
1643377900000|2022-01-28 13:51:40|32138.9|32118.9|32138.8|32118.8|32139.9|32119.9|32137.3|32117.3|31
1643377910000|2022-01-28 13:51:50|32138.5|32118.5|32137.7|32117.7|32138.5|32118.5|32136.7|32116.7|27
1643377920000|2022-01-28 13:52:00|32137.9|32117.9|32135.1|32115.1|32138.2|32118.2|32135.1|32115.1|29
1643377930000|2022-01-28 13:52:10|32135.3|32115.3|32133.1|32113.1|32135.3|32115.3|32131.9|32111.9|31
1643377940000|2022-01-28 13:52:20|32132.8|32112.8|32130.7|32110.7|32133.6|32113.6|32130.7|32110.7|34
1643377950000|2022-01-28 13:52:30|32130.2|32110.2|32121.2|32101.2|32136.9|32110.8|32121.2|32086.2|37
1643377960000|2022-01-28 13:52:40|32122.5|32102.5|32123.6|32103.6|32139.8|32104.6|32121.6|32089.8|32
1643377970000|2022-01-28 13:52:50|32123.2|32103.2|32121.3|32101.3|32124.6|32104.6|32121.3|32101.3|34
1643377980000|2022-01-28 13:53:00|32121.2|32101.2|32121.3|32101.3|32123.3|32103.3|32120.8|32100.8|32
1643377990000|2022-01-28 13:53:10|32121.4|32101.4|32117.7|32097.7|32132|32101.4|32115.9|32082|33
1643378000000|2022-01-28 13:53:20|32117.6|32097.6|32120.4|32100.4|32120.4|32100.4|32117.6|32097.6|28
1643378010000|2022-01-28 13:53:30|32120.3|32100.3|32113.9|32093.9|32120.4|32100.4|32113.9|32093.9|29
1643378020000|2022-01-28 13:53:40|32114.9|32094.9|32116.1|32096.1|32117.7|32097.7|32111.2|32091.2|29
1643378030000|2022-01-28 13:53:50|32115.8|32095.8|32116.5|32096.5|32117.3|32097.3|32114.1|32094.1|27
1643378040000|2022-01-28 13:54:00|32117.5|32097.5|32113.9|32093.9|32117.6|32097.6|32113.9|32093.9|34
1643378050000|2022-01-28 13:54:10|32113.6|32093.6|32113|32093|32114.3|32094.3|32112.2|32092.2|26
1643378060000|2022-01-28 13:54:20|32112|32092|32110|32090|32112.5|32092.5|32110|32090|32
1643378070000|2022-01-28 13:54:30|32110.5|32090.5|32106.8|32086.8|32111.2|32091.2|32106.6|32086.6|31
1643378080000|2022-01-28 13:54:40|32107.5|32087.5|32106.1|32086.1|32108.3|32088.3|32106.1|32086.1|28
1643378090000|2022-01-28 13:54:50|32105.5|32085.5|32103|32083|32107.1|32087.1|32103|32083|24
1643378100000|2022-01-28 13:55:00|32102.4|32082.4|32100.8|32080.8|32103.8|32083.8|32100.8|32080.8|35
1643378110000|2022-01-28 13:55:10|32101|32081|32101.2|32081.2|32101.3|32081.3|32098.7|32078.7|31
1643378120000|2022-01-28 13:55:20|32101.4|32081.4|32098.9|32078.9|32101.4|32081.4|32097.6|32077.6|32
1643378130000|2022-01-28 13:55:30|32097.8|32077.8|32099.8|32079.8|32099.8|32079.8|32097.5|32077.5|30
1643378140000|2022-01-28 13:55:40|32099.4|32079.4|32098.3|32078.3|32099.5|32079.5|32096.4|32076.4|30
1643378150000|2022-01-28 13:55:50|32098.4|32078.4|32094.6|32074.6|32098.4|32078.4|32094.2|32074.2|32
1643378160000|2022-01-28 13:56:00|32094.9|32074.9|32095.8|32075.8|32095.9|32075.9|32094.9|32074.9|21
1643378170000|2022-01-28 13:56:10|32095.9|32075.9|32095.7|32075.7|32096.1|32076.1|32094.5|32074.5|23
1643378180000|2022-01-28 13:56:20|32095.5|32075.5|32093.3|32073.3|32095.5|32075.5|32091.7|32071.7|29
1643378190000|2022-01-28 13:56:30|32092.4|32072.4|32086.6|32066.6|32094.7|32074.7|32086.6|32066.6|34
1643378200000|2022-01-28 13:56:40|32087|32067|32087.9|32067.9|32090.9|32070.9|32086.7|32066.7|35
1643378210000|2022-01-28 13:56:50|32088|32068|32087.4|32067.4|32088.2|32068.2|32087.3|32067.3|22
1643378220000|2022-01-28 13:57:00|32087.7|32067.7|32084.4|32064.4|32089.2|32069.2|32082.7|32062.7|25
1643378230000|2022-01-28 13:57:10|32084.1|32064.1|32079.8|32059.8|32084.7|32064.7|32078.1|32058.1|31
1643378240000|2022-01-28 13:57:20|32079.4|32059.4|32077.9|32057.9|32082.3|32062.3|32077.9|32057.9|36
1643378250000|2022-01-28 13:57:30|32078|32058|32074.1|32054.1|32080.2|32060.2|32072.5|32052.5|36
1643378260000|2022-01-28 13:57:40|32073.8|32053.8|32072.3|32052.3|32075.8|32055.8|32070.9|32050.9|36
1643378270000|2022-01-28 13:57:50|32071.6|32051.6|32068.7|32048.7|32074.5|32054.5|32068.7|32048.7|33
1643378280000|2022-01-28 13:58:00|32069.2|32049.2|32068.4|32048.4|32071.4|32051.4|32064.8|32044.8|35
1643378290000|2022-01-28 13:58:10|32068.1|32048.1|32067.5|32047.5|32084.7|32049.3|32066.1|32034.5|34
1643378300000|2022-01-28 13:58:20|32067.3|32047.3|32068.2|32048.2|32068.7|32048.7|32065.1|32045.1|35
1643378310000|2022-01-28 13:58:30|32068.1|32048.1|32066.6|32046.6|32069.4|32049.4|32065.2|32045.2|35
1643378320000|2022-01-28 13:58:40|32065.8|32045.8|32072|32052|32074|32054|32065.8|32045.8|29
1643378330000|2022-01-28 13:58:50|32072.7|32052.7|32068.1|32048.1|32072.7|32052.7|32068.1|32048.1|29
1643378340000|2022-01-28 13:59:00|32070.2|32050.2|32069|32049|32070.2|32050.2|32067|32047|32
1643378350000|2022-01-28 13:59:10|32068.7|32048.7|32064.4|32044.4|32070.3|32050.3|32063.3|32043.3|37
1643378360000|2022-01-28 13:59:20|32063|32043|32060.4|32040.4|32063.7|32043.7|32059.9|32039.9|33
1643378370000|2022-01-28 13:59:30|32060.9|32040.9|32056.4|32036.4|32061|32041|32055.8|32035.8|28
1643378380000|2022-01-28 13:59:40|32055.2|32035.2|32054.9|32034.9|32055.2|32035.2|32050.9|32030.9|36
1643378390000|2022-01-28 13:59:50|32056.2|32036.2|32051|32031|32057.1|32037.1|32051|32031|33
1643378400000|2022-01-28 14:00:00|32051.6|32031.6|32056.3|32036.3|32058|32038|32051.6|32031.6|34
1643378410000|2022-01-28 14:00:10|32056.2|32036.2|32055.5|32035.5|32057|32037|32054.5|32034.5|18
1643378420000|2022-01-28 14:00:20|32055.4|32035.4|32050.8|32030.8|32056.3|32036.3|32050.3|32030.3|26
1643378430000|2022-01-28 14:00:30|32051|32031|32052.8|32032.8|32054|32034|32050.8|32030.8|26
1643378440000|2022-01-28 14:00:40|32053.4|32033.4|32053.4|32033.4|32054.3|32034.3|32052.9|32032.9|19
1643378450000|2022-01-28 14:00:50|32054|32034|32039|32019|32055.2|32035.2|32039|32019|27
1643378460000|2022-01-28 14:01:00|32039.7|32019.7|32045.7|32025.7|32047.5|32027.5|32039.7|32019.7|37
1643378470000|2022-01-28 14:01:10|32045.8|32025.8|32037.8|32017.8|32046.7|32026.7|32036.1|32016.1|37
1643378480000|2022-01-28 14:01:20|32036.6|32016.6|32033.2|32013.2|32037.8|32017.8|32029.2|32009.2|39
1643378490000|2022-01-28 14:01:30|32033|32013|32034|32014|32036.8|32016.8|32031|32011|37
1643378500000|2022-01-28 14:01:40|32034.1|32014.1|32041.5|32021.5|32041.9|32021.9|32033.8|32013.8|35
1643378510000|2022-01-28 14:01:50|32041.1|32021.1|32043.4|32023.4|32044.1|32024.1|32039.5|32019.5|36
1643378520000|2022-01-28 14:02:00|32042.8|32022.8|32044.8|32024.8|32047.4|32027.4|32042.2|32022.2|35
1643378530000|2022-01-28 14:02:10|32044.6|32024.6|32042.9|32022.9|32045.7|32025.7|32040.2|32020.2|36
1643378540000|2022-01-28 14:02:20|32043.5|32023.5|32048|32028|32049|32029|32041.3|32021.3|29
1643378550000|2022-01-28 14:02:30|32048.2|32028.2|32071.9|32051.9|32071.9|32051.9|32048.2|32028.2|40
1643378560000|2022-01-28 14:02:40|32073.1|32053.1|32080.3|32060.3|32098.9|32062.1|32073.1|32042.1|32
1643378570000|2022-01-28 14:02:50|32081.3|32061.3|32080.4|32060.4|32082.8|32062.8|32080|32060|33
1643378580000|2022-01-28 14:03:00|32080.3|32060.3|32098.8|32048.8|32099.4|32064.5|32078.4|32047.9|32
1643378590000|2022-01-28 14:03:10|32082.8|32062.8|32100|32080|32116.2|32080|32081|32049.4|33
1643378600000|2022-01-28 14:03:20|32099.9|32079.9|32094.9|32074.9|32116.8|32081.5|32093.6|32062.6|33
1643378610000|2022-01-28 14:03:30|32111.6|32061.6|32090.2|32070.2|32111.6|32074.5|32090.2|32057.7|32
1643378620000|2022-01-28 14:03:40|32091.3|32071.3|32094|32074|32094|32074|32089.7|32069.7|31
1643378630000|2022-01-28 14:03:50|32095|32075|32094.8|32074.8|32099.4|32079.4|32092.7|32072.7|31
1643378640000|2022-01-28 14:04:00|32095.5|32075.5|32099|32079|32099|32079|32094.2|32074.2|30
1643378650000|2022-01-28 14:04:10|32099.5|32079.5|32095.8|32075.8|32100.4|32080.4|32094.6|32074.6|29
1643378660000|2022-01-28 14:04:20|32095.4|32075.4|32093.9|32073.9|32096.7|32076.7|32093.2|32073.2|25
1643378670000|2022-01-28 14:04:30|32093.6|32073.6|32094.7|32074.7|32096|32076|32092.7|32072.7|29
1643378680000|2022-01-28 14:04:40|32092.3|32072.3|32093.5|32073.5|32108|32075.9|32092.3|32058|27
1643378690000|2022-01-28 14:04:50|32096.6|32076.6|32096.8|32076.8|32102.1|32082.1|32096.1|32076.1|35
1643378700000|2022-01-28 14:05:00|32096.1|32076.1|32097.6|32077.6|32098.3|32078.3|32094.9|32074.9|32
1643378710000|2022-01-28 14:05:10|32097.9|32077.9|32093.7|32073.7|32098.1|32078.1|32091.8|32071.8|33
1643378720000|2022-01-28 14:05:20|32093.8|32073.8|32099.8|32079.8|32099.8|32079.8|32089.8|32069.8|35
1643378730000|2022-01-28 14:05:30|32099.5|32079.5|32105.4|32085.4|32106.7|32086.7|32099.2|32079.2|35
1643378740000|2022-01-28 14:05:40|32105.6|32085.6|32108|32088|32108.9|32088.9|32105.6|32085.6|34
1643378750000|2022-01-28 14:05:50|32108.1|32088.1|32107.8|32087.8|32109.8|32089.8|32107.6|32087.6|31
1643378760000|2022-01-28 14:06:00|32109.1|32089.1|32108.9|32088.9|32110.3|32090.3|32106.1|32086.1|29
1643378770000|2022-01-28 14:06:10|32110.1|32090.1|32110.5|32090.5|32112.3|32092.3|32108.5|32088.5|39
1643378780000|2022-01-28 14:06:20|32110.6|32090.6|32111.7|32091.7|32113.5|32093.5|32108.9|32088.9|36
1643378790000|2022-01-28 14:06:30|32111.8|32091.8|32114.3|32094.3|32115.6|32095.6|32111.1|32091.1|29
1643378800000|2022-01-28 14:06:40|32114.7|32094.7|32114.9|32094.9|32116.6|32096.6|32113|32093|26
1643378810000|2022-01-28 14:06:50|32115.2|32095.2|32115.9|32095.9|32118.1|32098.1|32112.6|32092.6|32
1643378820000|2022-01-28 14:07:00|32117.4|32097.4|32118.5|32098.5|32118.5|32098.5|32115|32095|29
1643378830000|2022-01-28 14:07:10|32117.1|32097.1|32118.6|32098.6|32119.4|32099.4|32116.6|32096.6|34
1643378840000|2022-01-28 14:07:20|32118.5|32098.5|32118.6|32098.6|32121.3|32101.3|32116.3|32096.3|33
1643378850000|2022-01-28 14:07:30|32118.8|32098.8|32119|32099|32120.4|32100.4|32117.7|32097.7|28
1643378860000|2022-01-28 14:07:40|32118.8|32098.8|32122.3|32102.3|32122.3|32102.3|32116|32096|28
1643378870000|2022-01-28 14:07:50|32121.5|32101.5|32121.9|32101.9|32124.1|32104.1|32120.9|32100.9|28
1643378880000|2022-01-28 14:08:00|32121.6|32101.6|32120.1|32100.1|32121.6|32101.6|32119|32099|19
1643378890000|2022-01-28 14:08:10|32119.9|32099.9|32116.9|32096.9|32120.7|32100.7|32116.3|32096.3|22
1643378900000|2022-01-28 14:08:20|32117.1|32097.1|32120.1|32100.1|32120.4|32100.4|32117.1|32097.1|16
1643378910000|2022-01-28 14:08:30|32119.7|32099.7|32120.6|32100.6|32122.9|32102.9|32118.3|32098.3|33
1643378920000|2022-01-28 14:08:40|32120.4|32100.4|32122.7|32102.7|32123|32103|32120.1|32100.1|22
1643378930000|2022-01-28 14:08:50|32122.8|32102.8|32122.8|32102.8|32123.2|32103.2|32120.8|32100.8|23
1643378940000|2022-01-28 14:09:00|32122.5|32102.5|32123.9|32103.9|32124.8|32104.8|32121.7|32101.7|31
1643378950000|2022-01-28 14:09:10|32123.7|32103.7|32122.5|32102.5|32124.9|32104.9|32120.8|32100.8|23
1643378960000|2022-01-28 14:09:20|32123.2|32103.2|32124|32104|32125.2|32105.2|32121.8|32101.8|28
1643378970000|2022-01-28 14:09:30|32121.5|32101.5|32124.2|32104.2|32124.3|32104.3|32121.5|32101.5|27
1643378980000|2022-01-28 14:09:40|32124|32104|32123.8|32103.8|32124.3|32104.3|32121.8|32101.8|28
1643378990000|2022-01-28 14:09:50|32123.3|32103.3|32125.6|32105.6|32125.6|32105.6|32123|32103|27
1643379000000|2022-01-28 14:10:00|32123.2|32103.2|32122.8|32102.8|32124.3|32104.3|32122.3|32102.3|32
1643379010000|2022-01-28 14:10:10|32122|32102|32124.3|32104.3|32124.7|32104.7|32122|32102|20
1643379020000|2022-01-28 14:10:20|32123.6|32103.6|32127.1|32107.1|32127.5|32107.5|32123.3|32103.3|28
1643379030000|2022-01-28 14:10:30|32127.2|32107.2|32128.9|32108.9|32129.5|32109.5|32125.6|32105.6|23
1643379040000|2022-01-28 14:10:40|32129|32109|32123.8|32103.8|32130.3|32110.3|32123.8|32103.8|28
1643379050000|2022-01-28 14:10:50|32123.4|32103.4|32123.6|32103.6|32125.5|32105.5|32121.9|32101.9|23
1643379060000|2022-01-28 14:11:00|32122.9|32102.9|32121.6|32101.6|32125.6|32105.6|32120.7|32100.7|30
1643379070000|2022-01-28 14:11:10|32121.1|32101.1|32122.9|32102.9|32123.9|32103.9|32117.5|32097.5|34
1643379080000|2022-01-28 14:11:20|32122.6|32102.6|32120.1|32100.1|32125.3|32105.3|32120.1|32100.1|30
1643379090000|2022-01-28 14:11:30|32120.7|32100.7|32107.4|32087.4|32127.5|32102.2|32107.4|32076.8|32
1643379100000|2022-01-28 14:11:40|32108.5|32088.5|32122.7|32072.7|32124.9|32093|32105.6|32072.3|33
1643379110000|2022-01-28 14:11:50|32108.3|32088.3|32121.8|32071.8|32123.1|32088.8|32104.7|32071.8|31
1643379120000|2022-01-28 14:12:00|32121.7|32071.7|32105.4|32085.4|32122.8|32088.3|32103.4|32071.7|34
1643379130000|2022-01-28 14:12:10|32106.1|32086.1|32120.9|32070.9|32120.9|32086.4|32102|32068.1|34
1643379140000|2022-01-28 14:12:20|32119.4|32069.4|32121.9|32071.9|32123.7|32089.7|32104.4|32069.4|34
1643379150000|2022-01-28 14:12:30|32122.9|32072.9|32104.3|32084.3|32123|32090.1|32104|32072.9|34
1643379160000|2022-01-28 14:12:40|32103.6|32083.6|32102.1|32082.1|32120.8|32088.3|32100.8|32067.7|34
1643379170000|2022-01-28 14:12:50|32099.9|32079.9|32102.9|32082.9|32106.4|32086.4|32099.9|32079.9|33
1643379180000|2022-01-28 14:13:00|32102.1|32082.1|32090.2|32070.2|32105.5|32085.5|32089.3|32069.3|39
1643379190000|2022-01-28 14:13:10|32091.2|32071.2|32085.5|32065.5|32093.7|32073.7|32084.8|32064.8|30
1643379200000|2022-01-28 14:13:20|32085.2|32065.2|32078.3|32058.3|32086.8|32066.8|32078.3|32058.3|35
1643379210000|2022-01-28 14:13:30|32081.1|32061.1|32086.7|32066.7|32086.9|32066.9|32080.5|32060.5|35
1643379220000|2022-01-28 14:13:40|32086.6|32066.6|32091.7|32071.7|32092.3|32072.3|32086.4|32066.4|28
1643379230000|2022-01-28 14:13:50|32092.1|32072.1|32101.6|32081.6|32101.6|32081.6|32091.7|32071.7|26
1643379240000|2022-01-28 14:14:00|32101.8|32081.8|32109.2|32089.2|32120.8|32089.5|32101.8|32070.3|33
1643379250000|2022-01-28 14:14:10|32109.8|32089.8|32109.8|32089.8|32110.5|32090.5|32107.7|32087.7|23
1643379260000|2022-01-28 14:14:20|32109|32089|32108.4|32088.4|32109.1|32089.1|32108.4|32088.4|12
1643379270000|2022-01-28 14:14:30|32108.3|32088.3|32109|32089|32110.7|32090.7|32108.3|32088.3|25
1643379280000|2022-01-28 14:14:40|32108.8|32088.8|32109.5|32089.5|32111.1|32091.1|32108.8|32088.8|26
1643379290000|2022-01-28 14:14:50|32110.8|32090.8|32114.6|32094.6|32115|32095|32110.3|32090.3|34
1643379300000|2022-01-28 14:15:00|32113.9|32093.9|32126.7|32106.7|32131|32111|32112.5|32092.5|37
1643379310000|2022-01-28 14:15:10|32128.1|32108.1|32121.3|32101.3|32135.8|32110.5|32120.6|32085.8|39
1643379320000|2022-01-28 14:15:20|32121|32101|32124.2|32104.2|32127.2|32107.2|32121|32101|36
1643379330000|2022-01-28 14:15:30|32124|32104|32119.9|32099.9|32124.7|32104.7|32119.9|32099.9|34
1643379340000|2022-01-28 14:15:40|32121.8|32101.8|32121.9|32101.9|32122.2|32102.2|32117.3|32097.3|31
1643379350000|2022-01-28 14:15:50|32121.6|32101.6|32117.2|32097.2|32123.4|32103.4|32117.2|32097.2|33
1643379360000|2022-01-28 14:16:00|32118.6|32098.6|32118|32098|32121|32101|32115.8|32095.8|35
1643379370000|2022-01-28 14:16:10|32118.6|32098.6|32116.3|32096.3|32118.8|32098.8|32115.6|32095.6|31
1643379380000|2022-01-28 14:16:20|32117.2|32097.2|32121.4|32101.4|32121.4|32101.4|32116.1|32096.1|27
1643379390000|2022-01-28 14:16:30|32120.9|32100.9|32123.1|32103.1|32124.9|32104.9|32120.8|32100.8|31
1643379400000|2022-01-28 14:16:40|32123.3|32103.3|32123.9|32103.9|32124.1|32104.1|32121.2|32101.2|29
1643379410000|2022-01-28 14:16:50|32123.4|32103.4|32124.7|32104.7|32124.7|32104.7|32121.3|32101.3|37
1643379420000|2022-01-28 14:17:00|32123.6|32103.6|32125.4|32105.4|32127.6|32107.6|32122.5|32102.5|35
1643379430000|2022-01-28 14:17:10|32125.6|32105.6|32121.3|32101.3|32125.9|32105.9|32121.3|32101.3|26
1643379440000|2022-01-28 14:17:20|32121.5|32101.5|32117.5|32097.5|32123.1|32103.1|32117.5|32097.5|31
1643379450000|2022-01-28 14:17:30|32118|32098|32115.6|32095.6|32118.2|32098.2|32115.4|32095.4|25
1643379460000|2022-01-28 14:17:40|32115.3|32095.3|32117.8|32097.8|32120.4|32100.4|32115.3|32095.3|28
1643379470000|2022-01-28 14:17:50|32117.2|32097.2|32111.9|32091.9|32117.2|32097.2|32111.5|32091.5|32
1643379480000|2022-01-28 14:18:00|32112.4|32092.4|32117.1|32097.1|32117.1|32097.1|32109.8|32089.8|23
1643379490000|2022-01-28 14:18:10|32119.3|32099.3|32125.6|32105.6|32126.4|32106.4|32119.3|32099.3|32
1643379500000|2022-01-28 14:18:20|32125.2|32105.2|32123.8|32103.8|32138.9|32107.8|32117.6|32087.5|36
1643379510000|2022-01-28 14:18:30|32119.8|32099.8|32114.2|32094.2|32120.9|32100.9|32113.3|32093.3|37
1643379520000|2022-01-28 14:18:40|32114.9|32094.9|32112.8|32092.8|32114.9|32094.9|32109.3|32089.3|38
1643379530000|2022-01-28 14:18:50|32113|32093|32122.1|32102.1|32141.5|32106.4|32112.8|32083.6|37
1643379540000|2022-01-28 14:19:00|32122.6|32102.6|32118.3|32098.3|32122.7|32102.7|32116|32096|33
1643379550000|2022-01-28 14:19:10|32116.8|32096.8|32128.2|32108.2|32129.9|32109.9|32116.7|32096.7|32
1643379560000|2022-01-28 14:19:20|32130.8|32110.8|32144.4|32124.4|32144.8|32124.8|32130.8|32110.8|36
1643379570000|2022-01-28 14:19:30|32144.3|32124.3|32163.8|32113.8|32163.8|32130.2|32143.4|32111.2|37
1643379580000|2022-01-28 14:19:40|32148.7|32128.7|32150.6|32130.6|32163.3|32131.4|32144.5|32109.1|38
1643379590000|2022-01-28 14:19:50|32149.4|32129.4|32148.2|32128.2|32164.2|32131.7|32145.2|32114.2|36
1643379600000|2022-01-28 14:20:00|32148.7|32128.7|32149|32129|32151.4|32131.4|32147.8|32127.8|32
1643379610000|2022-01-28 14:20:10|32148.4|32128.4|32151.2|32131.2|32154.1|32134.1|32148.3|32128.3|35
1643379620000|2022-01-28 14:20:20|32151.1|32131.1|32150.3|32130.3|32154.3|32134.3|32148.3|32128.3|30
1643379630000|2022-01-28 14:20:30|32149.7|32129.7|32147.2|32127.2|32152.5|32132.5|32147|32127|36
1643379640000|2022-01-28 14:20:40|32149.5|32129.5|32148.4|32128.4|32150.4|32130.4|32147.6|32127.6|29
1643379650000|2022-01-28 14:20:50|32147.7|32127.7|32146.8|32126.8|32163.6|32128.5|32143.6|32113.5|33
1643379660000|2022-01-28 14:21:00|32146.7|32126.7|32151.6|32131.6|32152.1|32132.1|32146.1|32126.1|30
1643379670000|2022-01-28 14:21:10|32152.2|32132.2|32152.4|32132.4|32170.5|32134.9|32150.6|32120.3|23
1643379680000|2022-01-28 14:21:20|32152.5|32132.5|32154.8|32134.8|32169.3|32135.9|32152.5|32119.2|34
1643379690000|2022-01-28 14:21:30|32154.9|32134.9|32154.8|32134.8|32172.5|32137.7|32153.4|32122|31
1643379700000|2022-01-28 14:21:40|32154.5|32134.5|32153.6|32133.6|32156|32136|32151.4|32131.4|36
1643379710000|2022-01-28 14:21:50|32153.8|32133.8|32151.6|32131.6|32155.5|32135.5|32151|32131|33
1643379720000|2022-01-28 14:22:00|32151.7|32131.7|32149|32129|32164.8|32132.2|32148.6|32113.7|37
1643379730000|2022-01-28 14:22:10|32148.3|32128.3|32148.5|32128.5|32150.6|32130.6|32145.7|32125.7|36
1643379740000|2022-01-28 14:22:20|32149.5|32129.5|32142.7|32122.7|32161.5|32129.9|32142.3|32111.5|33
1643379750000|2022-01-28 14:22:30|32146.7|32126.7|32136.5|32116.5|32146.7|32126.7|32135.6|32115.6|36
1643379760000|2022-01-28 14:22:40|32137.1|32117.1|32130.9|32110.9|32137.1|32117.1|32130|32110|35
1643379770000|2022-01-28 14:22:50|32130.8|32110.8|32124.5|32104.5|32131.5|32111.5|32124.5|32104.5|37
1643379780000|2022-01-28 14:23:00|32121.4|32101.4|32117.6|32097.6|32124.3|32104.3|32117.1|32097.1|35
1643379790000|2022-01-28 14:23:10|32118.3|32098.3|32115.7|32095.7|32118.3|32098.3|32112.6|32092.6|30
1643379800000|2022-01-28 14:23:20|32115.4|32095.4|32135.6|32115.6|32149.3|32116.5|32114.7|32088.8|30
1643379810000|2022-01-28 14:23:30|32136.2|32116.2|32152.1|32132.1|32152.7|32132.7|32136.2|32116.2|37
1643379820000|2022-01-28 14:23:40|32151.7|32131.7|32153|32133|32155.6|32135.6|32151.7|32131.7|33
1643379830000|2022-01-28 14:23:50|32152.8|32132.8|32137.8|32117.8|32153.1|32133.1|32132.4|32099.8|36
1643379840000|2022-01-28 14:24:00|32137.4|32117.4|32153.5|32103.5|32154.6|32118.2|32135.6|32101.6|33
1643379850000|2022-01-28 14:24:10|32153.6|32103.6|32142.2|32122.2|32158.1|32123.4|32138.3|32102.4|32
1643379860000|2022-01-28 14:24:20|32142.4|32122.4|32137.6|32117.6|32142.4|32122.4|32137.6|32117.6|25
1643379870000|2022-01-28 14:24:30|32135.6|32115.6|32128.1|32108.1|32135.9|32115.9|32127.5|32107.5|38
1643379880000|2022-01-28 14:24:40|32128.5|32108.5|32134.9|32114.9|32134.9|32114.9|32124.7|32104.7|32
1643379890000|2022-01-28 14:24:50|32133.2|32113.2|32145.7|32125.7|32150.7|32125.7|32132.5|32100.6|33
1643379900000|2022-01-28 14:25:00|32145.3|32125.3|32155|32135|32165.4|32135|32145.3|32112.5|35
1643379910000|2022-01-28 14:25:10|32154|32134|32154.5|32134.5|32154.8|32134.8|32152.4|32132.4|32
1643379920000|2022-01-28 14:25:20|32154.9|32134.9|32153|32133|32171.9|32136|32152.4|32119.9|35
1643379930000|2022-01-28 14:25:30|32153.2|32133.2|32154.3|32134.3|32168.5|32134.3|32153|32118.1|24
1643379940000|2022-01-28 14:25:40|32154.8|32134.8|32154.3|32134.3|32155.8|32135.8|32151.3|32131.3|30
1643379950000|2022-01-28 14:25:50|32152.9|32132.9|32143.7|32123.7|32160.1|32135.2|32141.5|32107.4|34
1643379960000|2022-01-28 14:26:00|32144.2|32124.2|32157.3|32107.3|32159|32124.7|32143.2|32107.3|33
1643379970000|2022-01-28 14:26:10|32142.1|32122.1|32140.7|32120.7|32158.3|32123.7|32140.7|32105.7|38
1643379980000|2022-01-28 14:26:20|32140.8|32120.8|32140.8|32120.8|32157.9|32122.7|32136.6|32103.4|36
1643379990000|2022-01-28 14:26:30|32140.5|32120.5|32132.5|32112.5|32154.2|32120.6|32132.5|32098.3|31
1643380000000|2022-01-28 14:26:40|32132.7|32112.7|32123.3|32103.3|32149.1|32114.1|32120.1|32085.4|35
1643380010000|2022-01-28 14:26:50|32123.9|32103.9|32117.8|32097.8|32137.1|32103.9|32111.6|32078.9|33
1643380020000|2022-01-28 14:27:00|32118.7|32098.7|32122.8|32102.8|32135.2|32103|32117.8|32083.9|36
1643380030000|2022-01-28 14:27:10|32123.6|32103.6|32121.5|32101.5|32124.7|32104.7|32121.5|32101.5|27
1643380040000|2022-01-28 14:27:20|32121.6|32101.6|32122.3|32102.3|32122.4|32102.4|32121.6|32101.6|19
1643380050000|2022-01-28 14:27:30|32122.2|32102.2|32119.7|32099.7|32122.4|32102.4|32119.4|32099.4|28
1643380060000|2022-01-28 14:27:40|32119.8|32099.8|32116.5|32066.5|32125.5|32100.7|32102.5|32066.5|36
1643380070000|2022-01-28 14:27:50|32103.3|32083.3|32139.1|32089.1|32143.9|32099.6|32099|32079|40
1643380080000|2022-01-28 14:28:00|32139.4|32089.4|32135.6|32115.6|32150|32115.7|32126.5|32089.4|40
1643380090000|2022-01-28 14:28:10|32135.3|32115.3|32135.9|32115.9|32148.9|32116.5|32132.8|32097.6|36
1643380100000|2022-01-28 14:28:20|32135.5|32115.5|32119|32099|32152.9|32118.4|32119|32083.6|38
1643380110000|2022-01-28 14:28:30|32118.3|32098.3|32127.1|32107.1|32142.8|32107.1|32118.3|32081.2|40
1643380120000|2022-01-28 14:28:40|32126.6|32106.6|32143.7|32093.7|32144.9|32109.9|32125.5|32093|34
1643380130000|2022-01-28 14:28:50|32143.4|32093.4|32124.3|32104.3|32143.4|32106.4|32122.1|32088|29
1643380140000|2022-01-28 14:29:00|32126.3|32106.3|32125.2|32105.2|32130.6|32110.6|32124.2|32104.2|32
1643380150000|2022-01-28 14:29:10|32125.1|32105.1|32124.1|32104.1|32125.7|32105.7|32122.5|32102.5|31
1643380160000|2022-01-28 14:29:20|32123.6|32103.6|32122.9|32102.9|32123.7|32103.7|32119.9|32099.9|25
1643380170000|2022-01-28 14:29:30|32123.2|32103.2|32119|32099|32123.2|32103.2|32117.7|32097.7|34
1643380180000|2022-01-28 14:29:40|32118.9|32098.9|32118.3|32098.3|32119.9|32099.9|32117|32097|26
1643380190000|2022-01-28 14:29:50|32118.2|32098.2|32117.6|32097.6|32119.6|32099.6|32116.5|32096.5|34
1643380200000|2022-01-28 14:30:00|32117.3|32097.3|32118.8|32098.8|32119.5|32099.5|32117.3|32097.3|31
1643380210000|2022-01-28 14:30:10|32119.1|32099.1|32114.1|32094.1|32119.8|32099.8|32114|32094|32
1643380220000|2022-01-28 14:30:20|32114.4|32094.4|32112.2|32092.2|32116.8|32096.8|32110.9|32090.9|38
1643380230000|2022-01-28 14:30:30|32110.3|32090.3|32110.8|32090.8|32113.9|32093.9|32108.9|32088.9|38
1643380240000|2022-01-28 14:30:40|32110.4|32090.4|32093.5|32073.5|32114.9|32094.9|32090.8|32059.9|36
1643380250000|2022-01-28 14:30:50|32108.5|32058.5|32103.7|32053.7|32109.8|32075.6|32090.3|32053.7|37
1643380260000|2022-01-28 14:31:00|32087.3|32067.3|32106.4|32056.4|32107.4|32071.2|32087.3|32055.4|37
1643380270000|2022-01-28 14:31:10|32106.1|32056.1|32107|32057|32108.1|32074|32091|32055.8|34
1643380280000|2022-01-28 14:31:20|32107.1|32057.1|32108.9|32058.9|32109.5|32074.5|32091.1|32056.3|34
1643380290000|2022-01-28 14:31:30|32095.5|32075.5|32096.7|32076.7|32113.2|32078.7|32094.6|32061.4|31
1643380300000|2022-01-28 14:31:40|32097.6|32077.6|32118.3|32068.3|32118.3|32078.3|32090.7|32068.3|37
1643380310000|2022-01-28 14:31:50|32122.2|32072.2|32124.8|32074.8|32126.4|32090.6|32107.6|32071.5|39
1643380320000|2022-01-28 14:32:00|32125.1|32075.1|32109|32089|32125.2|32089.2|32108.2|32073.6|28
1643380330000|2022-01-28 14:32:10|32108.9|32088.9|32112.6|32092.6|32127.2|32092.6|32108.8|32073.3|35
1643380340000|2022-01-28 14:32:20|32112.2|32092.2|32114.9|32094.9|32131|32097|32112|32079.7|35
1643380350000|2022-01-28 14:32:30|32114.8|32094.8|32120.7|32100.7|32122|32102|32114.6|32094.6|29
1643380360000|2022-01-28 14:32:40|32120.8|32100.8|32119.8|32099.8|32124.6|32104.6|32119.5|32099.5|31
1643380370000|2022-01-28 14:32:50|32120.8|32100.8|32125.3|32105.3|32138.4|32105.3|32120.2|32087.1|35
1643380380000|2022-01-28 14:33:00|32123.7|32103.7|32121.4|32101.4|32124.3|32104.3|32119.8|32099.8|37
1643380390000|2022-01-28 14:33:10|32121.3|32101.3|32137.1|32087.1|32137.1|32103.6|32118.8|32084.7|28
1643380400000|2022-01-28 14:33:20|32134.4|32084.4|32117.4|32097.4|32137|32098.9|32116.8|32082|34
1643380410000|2022-01-28 14:33:30|32117.8|32097.8|32118|32098|32121.4|32101.4|32117.5|32097.5|26
1643380420000|2022-01-28 14:33:40|32120|32100|32117.8|32097.8|32121.2|32101.2|32117.8|32097.8|25
1643380430000|2022-01-28 14:33:50|32117|32097|32112.5|32092.5|32132.3|32097.3|32111.4|32081.4|25
1643380440000|2022-01-28 14:34:00|32112.6|32092.6|32103.4|32083.4|32112.6|32092.6|32102.5|32082.5|36
1643380450000|2022-01-28 14:34:10|32103.9|32083.9|32103.7|32083.7|32109.8|32089.8|32103.5|32083.5|33
1643380460000|2022-01-28 14:34:20|32103.2|32083.2|32100.1|32080.1|32106.4|32086.4|32097.2|32077.2|38
1643380470000|2022-01-28 14:34:30|32099.2|32079.2|32101.2|32081.2|32101.9|32081.9|32096.5|32076.5|32
1643380480000|2022-01-28 14:34:40|32103.3|32083.3|32101.8|32081.8|32116.1|32083.5|32099.6|32066.1|27
1643380490000|2022-01-28 14:34:50|32102.6|32082.6|32099.7|32079.7|32115.8|32082.6|32099.3|32064.4|36
1643380500000|2022-01-28 14:35:00|32100.3|32080.3|32097.6|32077.6|32101.2|32081.2|32097.6|32077.6|31
1643380510000|2022-01-28 14:35:10|32097|32077|32096.2|32076.2|32098.5|32078.5|32093.8|32073.8|38
1643380520000|2022-01-28 14:35:20|32096|32076|32101.1|32081.1|32101.2|32081.2|32095.4|32075.4|39
1643380530000|2022-01-28 14:35:30|32100.8|32080.8|32104.5|32084.5|32104.5|32084.5|32097.3|32077.3|38
1643380540000|2022-01-28 14:35:40|32103.7|32083.7|32106.9|32086.9|32107.6|32087.6|32102.3|32082.3|35
1643380550000|2022-01-28 14:35:50|32105.3|32085.3|32122.3|32102.3|32124|32104|32105.3|32085.3|39
1643380560000|2022-01-28 14:36:00|32120.2|32100.2|32120.4|32100.4|32127.4|32107.4|32119.6|32099.6|36
1643380570000|2022-01-28 14:36:10|32120.8|32100.8|32117.7|32097.7|32120.8|32100.8|32117.3|32097.3|33
1643380580000|2022-01-28 14:36:20|32117.3|32097.3|32119.1|32099.1|32119.1|32099.1|32115.7|32095.7|33
1643380590000|2022-01-28 14:36:30|32117|32097|32116.8|32096.8|32120|32100|32113.5|32093.5|33
1643380600000|2022-01-28 14:36:40|32116.6|32096.6|32120.1|32100.1|32123.7|32103.7|32116.5|32096.5|37
1643380610000|2022-01-28 14:36:50|32120.3|32100.3|32121.7|32101.7|32121.7|32101.7|32120.2|32100.2|24
1643380620000|2022-01-28 14:37:00|32121.8|32101.8|32117.1|32097.1|32121.8|32101.8|32117.1|32097.1|31
1643380630000|2022-01-28 14:37:10|32117.4|32097.4|32120.7|32100.7|32123.4|32103.4|32117|32097|30
1643380640000|2022-01-28 14:37:20|32121.1|32101.1|32120|32100|32121.4|32101.4|32118.3|32098.3|26
1643380650000|2022-01-28 14:37:30|32119.1|32099.1|32120.5|32100.5|32120.5|32100.5|32116.6|32096.6|37
1643380660000|2022-01-28 14:37:40|32120.1|32100.1|32118.4|32098.4|32121.6|32101.6|32118.4|32098.4|34
1643380670000|2022-01-28 14:37:50|32113.6|32093.6|32092.1|32072.1|32113.6|32093.6|32091.9|32059|35
1643380680000|2022-01-28 14:38:00|32091.8|32071.8|32086.5|32066.5|32092.6|32072.6|32086.5|32066.5|31
1643380690000|2022-01-28 14:38:10|32088.2|32068.2|32087.9|32067.9|32090.1|32070.1|32084.9|32064.9|37
1643380700000|2022-01-28 14:38:20|32088.1|32068.1|32085.9|32065.9|32091.4|32071.4|32085.6|32065.6|34
1643380710000|2022-01-28 14:38:30|32085.6|32065.6|32081.4|32061.4|32085.8|32065.8|32080.4|32060.4|31
1643380720000|2022-01-28 14:38:40|32081.7|32061.7|32087.4|32067.4|32088.8|32068.8|32079.8|32059.8|35
1643380730000|2022-01-28 14:38:50|32087.7|32067.7|32101.6|32081.6|32106.3|32086.3|32087.7|32067.7|35
1643380740000|2022-01-28 14:39:00|32101.7|32081.7|32126|32076|32126|32091.2|32100.5|32076|38
1643380750000|2022-01-28 14:39:10|32125.6|32075.6|32121.6|32101.6|32128.2|32102.4|32110.7|32075.6|39
1643380760000|2022-01-28 14:39:20|32121.1|32101.1|32110.5|32090.5|32126.8|32102.3|32109.2|32076.8|37
1643380770000|2022-01-28 14:39:30|32110.8|32090.8|32106.3|32086.3|32125.1|32090.8|32105.4|32073.5|36
1643380780000|2022-01-28 14:39:40|32106.4|32086.4|32101.4|32081.4|32106.4|32086.4|32098.4|32078.4|28
1643380790000|2022-01-28 14:39:50|32101.3|32081.3|32096.7|32076.7|32101.5|32081.5|32096.7|32076.7|29
1643380800000|2022-01-28 14:40:00|32097.2|32077.2|32118.9|32098.9|32133.1|32098.9|32097.2|32075.4|39
1643380810000|2022-01-28 14:40:10|32119|32099|32115.6|32095.6|32132.1|32100.3|32114.7|32080.9|34
1643380820000|2022-01-28 14:40:20|32115.8|32095.8|32116.8|32096.8|32118.5|32098.5|32114.5|32094.5|32
1643380830000|2022-01-28 14:40:30|32116.7|32096.7|32117.2|32097.2|32118.2|32098.2|32116.3|32096.3|28
1643380840000|2022-01-28 14:40:40|32117.1|32097.1|32131.1|32081.1|32131.3|32098.5|32115.4|32080.8|28
1643380850000|2022-01-28 14:40:50|32131.5|32081.5|32116.7|32096.7|32131.5|32097.6|32114.2|32081.5|26
1643380860000|2022-01-28 14:41:00|32116.6|32096.6|32116.3|32096.3|32116.7|32096.7|32115.2|32095.2|15
1643380870000|2022-01-28 14:41:10|32116.2|32096.2|32116.9|32096.9|32117.2|32097.2|32116.2|32096.2|19
1643380880000|2022-01-28 14:41:20|32117|32097|32112.4|32092.4|32117.4|32097.4|32110.5|32090.5|31
1643380890000|2022-01-28 14:41:30|32112.3|32092.3|32113.3|32093.3|32114.1|32094.1|32112.1|32092.1|26
1643380900000|2022-01-28 14:41:40|32113.2|32093.2|32114.4|32094.4|32114.6|32094.6|32111.7|32091.7|22
1643380910000|2022-01-28 14:41:50|32115|32095|32115.9|32095.9|32115.9|32095.9|32113.6|32093.6|29
1643380920000|2022-01-28 14:42:00|32116.1|32096.1|32112.9|32092.9|32116.4|32096.4|32112.7|32092.7|31
1643380930000|2022-01-28 14:42:10|32112.8|32092.8|32114.4|32094.4|32114.8|32094.8|32112.8|32092.8|24
1643380940000|2022-01-28 14:42:20|32114.7|32094.7|32113|32093|32115.2|32095.2|32112.8|32092.8|29
1643380950000|2022-01-28 14:42:30|32112.3|32092.3|32112.5|32092.5|32113.3|32093.3|32112|32092|24
1643380960000|2022-01-28 14:42:40|32111.5|32091.5|32109.6|32089.6|32111.5|32091.5|32108.8|32088.8|23
1643380970000|2022-01-28 14:42:50|32109.8|32089.8|32112.5|32092.5|32112.5|32092.5|32109.8|32089.8|13
1643380980000|2022-01-28 14:43:00|32112.4|32092.4|32109.8|32089.8|32112.4|32092.4|32109.5|32089.5|28
1643380990000|2022-01-28 14:43:10|32109.7|32089.7|32107.1|32087.1|32110.5|32090.5|32106.8|32086.8|24
1643381000000|2022-01-28 14:43:20|32106.6|32086.6|32108.8|32088.8|32109.5|32089.5|32106.6|32086.6|28
1643381010000|2022-01-28 14:43:30|32108.9|32088.9|32108.6|32088.6|32109|32089|32108.2|32088.2|17
1643381020000|2022-01-28 14:43:40|32108.4|32088.4|32110.7|32090.7|32110.8|32090.8|32108.2|32088.2|20
1643381030000|2022-01-28 14:43:50|32112.2|32092.2|32110|32090|32112.2|32092.2|32109.8|32089.8|21
1643381040000|2022-01-28 14:44:00|32110.4|32090.4|32110.5|32090.5|32112.1|32092.1|32110.3|32090.3|20
1643381050000|2022-01-28 14:44:10|32110.6|32090.6|32113.5|32093.5|32114.7|32094.7|32110.1|32090.1|27
1643381060000|2022-01-28 14:44:20|32112.8|32092.8|32112.6|32092.6|32114.2|32094.2|32111.3|32091.3|25
1643381070000|2022-01-28 14:44:30|32112.4|32092.4|32110.4|32090.4|32112.4|32092.4|32110.4|32090.4|20
1643381080000|2022-01-28 14:44:40|32110|32090|32113.4|32093.4|32113.4|32093.4|32109.9|32089.9|19
1643381090000|2022-01-28 14:44:50|32114.1|32094.1|32113.6|32093.6|32114.1|32094.1|32112.9|32092.9|24
1643381100000|2022-01-28 14:45:00|32113.5|32093.5|32119.9|32099.9|32120.3|32100.3|32113.4|32093.4|33
1643381110000|2022-01-28 14:45:10|32119.3|32099.3|32118.4|32098.4|32120.9|32100.9|32118.2|32098.2|29
1643381120000|2022-01-28 14:45:20|32119.8|32099.8|32114.4|32094.4|32119.8|32099.8|32114.3|32094.3|29
1643381130000|2022-01-28 14:45:30|32114.6|32094.6|32115.8|32095.8|32118|32098|32114.1|32094.1|33
1643381140000|2022-01-28 14:45:40|32116.1|32096.1|32111.8|32091.8|32116.1|32096.1|32109.9|32089.9|32
1643381150000|2022-01-28 14:45:50|32112.4|32092.4|32112.2|32092.2|32114.4|32094.4|32112.2|32092.2|29
1643381160000|2022-01-28 14:46:00|32113.1|32093.1|32107.2|32087.2|32113.2|32093.2|32106.9|32086.9|27
1643381170000|2022-01-28 14:46:10|32107.4|32087.4|32105.1|32085.1|32108.1|32088.1|32103.8|32083.8|30
1643381180000|2022-01-28 14:46:20|32106|32086|32103.9|32083.9|32106.7|32086.7|32103.3|32083.3|31
1643381190000|2022-01-28 14:46:30|32104|32084|32100.7|32080.7|32105.9|32085.9|32100.7|32080.7|30
1643381200000|2022-01-28 14:46:40|32099.2|32079.2|32097.1|32077.1|32101.2|32081.2|32097|32077|34
1643381210000|2022-01-28 14:46:50|32097.3|32077.3|32093.8|32073.8|32097.4|32077.4|32093.4|32073.4|26
1643381220000|2022-01-28 14:47:00|32093.9|32073.9|32089.9|32069.9|32094.3|32074.3|32089.6|32069.6|33
1643381230000|2022-01-28 14:47:10|32089|32069|32080.5|32060.5|32089|32069|32078.6|32058.6|34
1643381240000|2022-01-28 14:47:20|32080.6|32060.6|32076.7|32056.7|32080.9|32060.9|32076.6|32056.6|35
1643381250000|2022-01-28 14:47:30|32073.6|32053.6|32077.4|32057.4|32077.4|32057.4|32073.4|32053.4|32
1643381260000|2022-01-28 14:47:40|32077.2|32057.2|32075.3|32055.3|32077.3|32057.3|32073.5|32053.5|35
1643381270000|2022-01-28 14:47:50|32075.7|32055.7|32072.1|32052.1|32076|32056|32070.3|32050.3|33
1643381280000|2022-01-28 14:48:00|32072.4|32052.4|32072.8|32052.8|32073.6|32053.6|32071.1|32051.1|32
1643381290000|2022-01-28 14:48:10|32073.4|32053.4|32070.1|32050.1|32073.5|32053.5|32068.4|32048.4|30
1643381300000|2022-01-28 14:48:20|32070.3|32050.3|32069.9|32049.9|32070.9|32050.9|32069.5|32049.5|26
1643381310000|2022-01-28 14:48:30|32069.7|32049.7|32071.2|32051.2|32072.2|32052.2|32069.6|32049.6|31
1643381320000|2022-01-28 14:48:40|32071|32051|32072|32052|32072.1|32052.1|32070.5|32050.5|23
1643381330000|2022-01-28 14:48:50|32071.8|32051.8|32068.3|32048.3|32071.8|32051.8|32068.1|32048.1|27
1643381340000|2022-01-28 14:49:00|32068.6|32048.6|32068.2|32048.2|32069.8|32049.8|32067|32047|30
1643381350000|2022-01-28 14:49:10|32068.6|32048.6|32062.8|32042.8|32068.8|32048.8|32062.8|32042.8|35
1643381360000|2022-01-28 14:49:20|32063.5|32043.5|32062.7|32042.7|32066.1|32046.1|32062.5|32042.5|36
1643381370000|2022-01-28 14:49:30|32063.3|32043.3|32059.4|32039.4|32074.4|32044.6|32059.4|32024.3|33
1643381380000|2022-01-28 14:49:40|32059.5|32039.5|32059.5|32039.5|32075.3|32040.5|32056.7|32024.4|33
1643381390000|2022-01-28 14:49:50|32059.4|32039.4|32059.7|32039.7|32059.8|32039.8|32056.3|32036.3|34
1643381400000|2022-01-28 14:50:00|32057.6|32037.6|32063.3|32043.3|32063.7|32043.7|32054.2|32034.2|39
1643381410000|2022-01-28 14:50:10|32063.5|32043.5|32085.4|32065.4|32093.7|32065.9|32063.5|32038|39
1643381420000|2022-01-28 14:50:20|32084.8|32064.8|32090.1|32070.1|32090.1|32070.1|32084.6|32064.6|33
1643381430000|2022-01-28 14:50:30|32089.5|32069.5|32083.9|32063.9|32100.1|32069.6|32079.3|32045.3|33
1643381440000|2022-01-28 14:50:40|32083.6|32063.6|32099.3|32049.3|32100.5|32065.9|32082.6|32049.3|30
1643381450000|2022-01-28 14:50:50|32099.4|32049.4|32071.2|32051.2|32100.7|32064.6|32070.5|32036.5|37
1643381460000|2022-01-28 14:51:00|32069.5|32049.5|32056.6|32036.6|32084.7|32049.5|32056.6|32024.4|37
1643381470000|2022-01-28 14:51:10|32057.5|32037.5|32065.4|32045.4|32080.9|32046.8|32054.9|32023.2|35
1643381480000|2022-01-28 14:51:20|32065.9|32045.9|32056.3|32036.3|32078.3|32046.6|32055|32028.3|38
1643381490000|2022-01-28 14:51:30|32056|32036|32054.4|32034.4|32057.2|32037.2|32053.6|32033.6|33
1643381500000|2022-01-28 14:51:40|32054|32034|32059.7|32039.7|32074.3|32041.9|32051.1|32018|38
1643381510000|2022-01-28 14:51:50|32060.3|32040.3|32060.2|32040.2|32061.9|32041.9|32058.2|32038.2|28
1643381520000|2022-01-28 14:52:00|32061.4|32041.4|32057.9|32037.9|32061.6|32041.6|32057.9|32037.9|33
1643381530000|2022-01-28 14:52:10|32057.8|32037.8|32059.2|32039.2|32070.4|32039.2|32055.2|32019.8|33
1643381540000|2022-01-28 14:52:20|32059.4|32039.4|32062.2|32042.2|32062.3|32042.3|32057.1|32037.1|35
1643381550000|2022-01-28 14:52:30|32061.2|32041.2|32062.2|32042.2|32062.9|32042.9|32059.8|32039.8|29
1643381560000|2022-01-28 14:52:40|32061.8|32041.8|32063.8|32043.8|32064.2|32044.2|32061.5|32041.5|28
1643381570000|2022-01-28 14:52:50|32066.1|32046.1|32061.5|32041.5|32068.4|32048.4|32061.3|32041.3|37
1643381580000|2022-01-28 14:53:00|32060.7|32040.7|32054.1|32034.1|32060.7|32040.7|32050.7|32030.7|38
1643381590000|2022-01-28 14:53:10|32057.2|32037.2|32089.1|32039.1|32089.1|32053.2|32053.4|32033.4|39
1643381600000|2022-01-28 14:53:20|32072.7|32052.7|32084.6|32034.6|32089.1|32052.7|32069.3|32033.4|35
1643381610000|2022-01-28 14:53:30|32070.4|32050.4|32072.5|32052.5|32085.7|32052.5|32068.7|32033.7|34
1643381620000|2022-01-28 14:53:40|32074.4|32054.4|32090.5|32040.5|32090.6|32057.1|32072.8|32039.3|32
1643381630000|2022-01-28 14:53:50|32075.8|32055.8|32089|32039|32090|32056.3|32073.5|32037.9|34
1643381640000|2022-01-28 14:54:00|32090.9|32040.9|32090.7|32040.7|32090.9|32040.9|32088.3|32038.3|31
1643381650000|2022-01-28 14:54:10|32090.4|32040.4|32072.4|32052.4|32091.3|32052.8|32070.4|32035.1|34
1643381660000|2022-01-28 14:54:20|32072|32052|32074.7|32054.7|32090.4|32056.4|32070.4|32038.5|38
1643381670000|2022-01-28 14:54:30|32074.9|32054.9|32078.3|32058.3|32080.8|32060.8|32074.9|32054.9|34
1643381680000|2022-01-28 14:54:40|32077.9|32057.9|32081.5|32061.5|32085.1|32065.1|32076.9|32056.9|37
1643381690000|2022-01-28 14:54:50|32081.2|32061.2|32093.9|32073.9|32107.8|32073.9|32081.2|32056.7|36
1643381700000|2022-01-28 14:55:00|32111.1|32061.1|32105.2|32085.2|32115.7|32085.2|32094.9|32057.8|38
1643381710000|2022-01-28 14:55:10|32106.9|32086.9|32102.4|32082.4|32121.2|32090.1|32102.4|32066.4|34
1643381720000|2022-01-28 14:55:20|32100.5|32080.5|32103.6|32083.6|32103.6|32083.6|32097.9|32077.9|34
1643381730000|2022-01-28 14:55:30|32101|32081|32105.1|32085.1|32117.7|32085.5|32097.9|32063.7|38
1643381740000|2022-01-28 14:55:40|32105.2|32085.2|32095.6|32075.6|32106.4|32086.4|32093.1|32073.1|39
1643381750000|2022-01-28 14:55:50|32095.4|32075.4|32095.4|32075.4|32096.3|32076.3|32094.8|32074.8|31
1643381760000|2022-01-28 14:56:00|32094.7|32074.7|32094.6|32074.6|32096.2|32076.2|32092.6|32072.6|26
1643381770000|2022-01-28 14:56:10|32094.7|32074.7|32084.4|32064.4|32095.2|32075.2|32084.4|32064.4|34
1643381780000|2022-01-28 14:56:20|32084.8|32064.8|32072.7|32052.7|32088.5|32068.5|32072.7|32052.7|33
1643381790000|2022-01-28 14:56:30|32073.5|32053.5|32068|32048|32073.5|32053.5|32067.4|32047.4|38
1643381800000|2022-01-28 14:56:40|32068.1|32048.1|32078.6|32058.6|32095.9|32060.7|32068|32045|39
1643381810000|2022-01-28 14:56:50|32078.1|32058.1|32074.2|32054.2|32088|32058.6|32072|32038|35
1643381820000|2022-01-28 14:57:00|32074|32054|32074.5|32054.5|32086.9|32055.7|32069.6|32033.2|31
1643381830000|2022-01-28 14:57:10|32073.4|32053.4|32075.7|32055.7|32076.3|32056.3|32071.8|32051.8|33
1643381840000|2022-01-28 14:57:20|32075.2|32055.2|32093.4|32073.4|32105.8|32073.6|32074.1|32048.5|36
1643381850000|2022-01-28 14:57:30|32093.5|32073.5|32101.6|32081.6|32114.6|32081.6|32093.5|32060.1|35
1643381860000|2022-01-28 14:57:40|32100.6|32080.6|32103.2|32083.2|32114.5|32094.5|32099.5|32079.5|37
1643381870000|2022-01-28 14:57:50|32101.9|32081.9|32107.6|32087.6|32119.9|32088.1|32101.9|32066.9|35
1643381880000|2022-01-28 14:58:00|32108|32088|32111.8|32091.8|32111.8|32091.8|32107.6|32087.6|27
1643381890000|2022-01-28 14:58:10|32112.9|32092.9|32105.1|32085.1|32126.2|32095.5|32105.1|32074.2|37
1643381900000|2022-01-28 14:58:20|32103.6|32083.6|32103.4|32083.4|32117.8|32083.9|32102.1|32066.8|28
1643381910000|2022-01-28 14:58:30|32103.3|32083.3|32124.5|32074.5|32124.9|32091.4|32103.2|32074.5|33
1643381920000|2022-01-28 14:58:40|32110.5|32090.5|32114.8|32094.8|32133.5|32098.5|32110.5|32074.8|36
1643381930000|2022-01-28 14:58:50|32116.3|32096.3|32132.6|32082.6|32133|32098.2|32115.3|32082.6|32
1643381940000|2022-01-28 14:59:00|32117.9|32097.9|32116.2|32096.2|32133.1|32098.2|32115|32080.2|36
1643381950000|2022-01-28 14:59:10|32116|32096|32120.7|32100.7|32121.7|32101.7|32116|32096|30
1643381960000|2022-01-28 14:59:20|32121.1|32101.1|32121.2|32101.2|32136.8|32102.3|32118.2|32084.7|35
1643381970000|2022-01-28 14:59:30|32120.8|32100.8|32135.6|32085.6|32136.6|32100.8|32120|32084|35
1643381980000|2022-01-28 14:59:40|32135.7|32085.7|32139.7|32089.7|32140.1|32102.8|32121.5|32084.9|34
1643381990000|2022-01-28 14:59:50|32138.7|32088.7|32137.4|32087.4|32138.7|32101.4|32119.3|32085.1|37
1643382000000|2022-01-28 15:00:00|32138.3|32088.3|32141.1|32091.1|32141.1|32091.1|32135.6|32085.6|33
1643382010000|2022-01-28 15:00:10|32141.2|32091.2|32126.1|32106.1|32141.9|32108.4|32123.2|32090.6|32
1643382020000|2022-01-28 15:00:20|32124.7|32104.7|32126.2|32106.2|32130.3|32110.3|32124.7|32104.7|31
1643382030000|2022-01-28 15:00:30|32124.1|32104.1|32141|32091|32143|32105.4|32123.3|32088.2|36
1643382040000|2022-01-28 15:00:40|32140.7|32090.7|32142.4|32092.4|32143|32109.8|32125.7|32090.7|33
1643382050000|2022-01-28 15:00:50|32142.6|32092.6|32141.5|32091.5|32145.2|32095.2|32140.6|32090.6|30
1643382060000|2022-01-28 15:01:00|32142|32092|32146.1|32096.1|32147.4|32097.4|32142|32092|34
1643382070000|2022-01-28 15:01:10|32145.3|32095.3|32149.6|32099.6|32151.1|32101.1|32145.3|32095.3|33
1643382080000|2022-01-28 15:01:20|32150.4|32100.4|32151.1|32101.1|32151.1|32101.1|32149.2|32099.2|24
1643382090000|2022-01-28 15:01:30|32151.6|32101.6|32138.2|32118.2|32154.8|32118.3|32134.9|32099.5|30
1643382100000|2022-01-28 15:01:40|32137.7|32117.7|32141.8|32121.8|32141.8|32121.8|32136.6|32116.6|28
1643382110000|2022-01-28 15:01:50|32141.6|32121.6|32136.9|32116.9|32141.7|32121.7|32135|32115|34
1643382120000|2022-01-28 15:02:00|32136.8|32116.8|32137.8|32117.8|32137.9|32117.9|32134.6|32114.6|34
1643382130000|2022-01-28 15:02:10|32138.3|32118.3|32142|32122|32143|32123|32138|32118|31
1643382140000|2022-01-28 15:02:20|32140.4|32120.4|32138.7|32118.7|32142.8|32122.8|32138.7|32118.7|28
1643382150000|2022-01-28 15:02:30|32140.5|32120.5|32135.8|32115.8|32140.5|32120.5|32134.4|32114.4|38
1643382160000|2022-01-28 15:02:40|32136.6|32116.6|32134.2|32114.2|32136.6|32116.6|32132.3|32112.3|27
1643382170000|2022-01-28 15:02:50|32134.1|32114.1|32134.8|32114.8|32136.1|32116.1|32133.3|32113.3|29
1643382180000|2022-01-28 15:03:00|32135.6|32115.6|32140.4|32120.4|32153.2|32121.3|32134|32101.2|35
1643382190000|2022-01-28 15:03:10|32139.1|32119.1|32138.6|32118.6|32140.6|32120.6|32136|32116|32
1643382200000|2022-01-28 15:03:20|32140.2|32120.2|32142.4|32122.4|32156.3|32123.7|32137.5|32103.6|34
1643382210000|2022-01-28 15:03:30|32141|32121|32154.5|32104.5|32154.9|32122.6|32136|32104.5|34
1643382220000|2022-01-28 15:03:40|32152|32102|32137.6|32117.6|32152.1|32119.9|32136|32101.7|31
1643382230000|2022-01-28 15:03:50|32136.3|32116.3|32137.8|32117.8|32138|32118|32135.2|32115.2|27
1643382240000|2022-01-28 15:04:00|32137.3|32117.3|32150.9|32100.9|32151.5|32117.3|32136.1|32097.1|34
1643382250000|2022-01-28 15:04:10|32151|32101|32151.3|32101.3|32153.7|32103.7|32150|32100|28
1643382260000|2022-01-28 15:04:20|32150.8|32100.8|32133.6|32113.6|32150.8|32115.6|32131.4|32097.7|28
1643382270000|2022-01-28 15:04:30|32133|32113|32138.4|32118.4|32138.6|32118.6|32132.9|32112.9|34
1643382280000|2022-01-28 15:04:40|32137.8|32117.8|32135|32115|32138.9|32118.9|32133.6|32113.6|34
1643382290000|2022-01-28 15:04:50|32135.2|32115.2|32132.3|32112.3|32138.6|32118.6|32132.3|32112.3|31
1643382300000|2022-01-28 15:05:00|32133.5|32113.5|32138.7|32118.7|32139.9|32119.9|32133.5|32113.5|34
1643382310000|2022-01-28 15:05:10|32138.8|32118.8|32140|32120|32141|32121|32138.6|32118.6|35
1643382320000|2022-01-28 15:05:20|32141|32121|32139.9|32119.9|32141|32121|32138.7|32118.7|24
1643382330000|2022-01-28 15:05:30|32139.4|32119.4|32138.1|32118.1|32139.8|32119.8|32136.9|32116.9|27
1643382340000|2022-01-28 15:05:40|32136.9|32116.9|32142.3|32122.3|32142.3|32122.3|32136.9|32116.9|32
1643382350000|2022-01-28 15:05:50|32142|32122|32139.3|32119.3|32143.4|32123.4|32139.1|32119.1|23
1643382360000|2022-01-28 15:06:00|32138.6|32118.6|32135.6|32115.6|32140.3|32120.3|32135.6|32115.6|31
1643382370000|2022-01-28 15:06:10|32135.9|32115.9|32138.4|32118.4|32138.4|32118.4|32135.3|32115.3|22
1643382380000|2022-01-28 15:06:20|32138.6|32118.6|32138.4|32118.4|32153.6|32120.5|32136.7|32103.6|32
1643382390000|2022-01-28 15:06:30|32138.9|32118.9|32138.6|32118.6|32139.6|32119.6|32137.5|32117.5|27
1643382400000|2022-01-28 15:06:40|32139.2|32119.2|32141.3|32121.3|32141.3|32121.3|32138.2|32118.2|26
1643382410000|2022-01-28 15:06:50|32141.4|32121.4|32144.7|32124.7|32158.9|32124.7|32140.4|32108|23
1643382420000|2022-01-28 15:07:00|32145.1|32125.1|32145.3|32125.3|32145.5|32125.5|32143.5|32123.5|31
1643382430000|2022-01-28 15:07:10|32145.2|32125.2|32146.5|32126.5|32146.5|32126.5|32142.7|32122.7|24
1643382440000|2022-01-28 15:07:20|32146.4|32126.4|32145.4|32125.4|32160.9|32127.1|32144.5|32110.9|28
1643382450000|2022-01-28 15:07:30|32145.9|32125.9|32147.1|32127.1|32147.2|32127.2|32145.3|32125.3|22
1643382460000|2022-01-28 15:07:40|32147.3|32127.3|32146.9|32126.9|32147.3|32127.3|32145.6|32125.6|21
1643382470000|2022-01-28 15:07:50|32146.1|32126.1|32148.1|32128.1|32165.6|32128.8|32146.1|32113.6|23
1643382480000|2022-01-28 15:08:00|32166.7|32116.7|32150.2|32130.2|32166.9|32131.2|32147|32116.3|25
1643382490000|2022-01-28 15:08:10|32148|32128|32144|32124|32164.7|32128|32143|32106.4|28
1643382500000|2022-01-28 15:08:20|32142.8|32122.8|32139.9|32119.9|32146.3|32126.3|32138.9|32118.9|36
1643382510000|2022-01-28 15:08:30|32141.1|32121.1|32145|32125|32156.6|32125.2|32141.1|32105.7|36
1643382520000|2022-01-28 15:08:40|32144.6|32124.6|32147.9|32127.9|32148.1|32128.1|32143.2|32123.2|31
1643382530000|2022-01-28 15:08:50|32147.6|32127.6|32141.8|32121.8|32147.8|32127.8|32141.8|32121.8|29
1643382540000|2022-01-28 15:09:00|32142|32122|32143.2|32123.2|32143.5|32123.5|32140.4|32120.4|29
1643382550000|2022-01-28 15:09:10|32142.9|32122.9|32144.6|32124.6|32144.7|32124.7|32142.7|32122.7|25
1643382560000|2022-01-28 15:09:20|32144.7|32124.7|32147.6|32127.6|32148.3|32128.3|32144.7|32124.7|24
1643382570000|2022-01-28 15:09:30|32147.9|32127.9|32147.1|32127.1|32148.2|32128.2|32146.1|32126.1|19
1643382580000|2022-01-28 15:09:40|32147.5|32127.5|32145.6|32125.6|32148.3|32128.3|32145.5|32125.5|26
1643382590000|2022-01-28 15:09:50|32145.8|32125.8|32148.6|32128.6|32149.2|32129.2|32145.3|32125.3|33
1643382600000|2022-01-28 15:10:00|32148.7|32128.7|32159.4|32139.4|32169.2|32141.5|32147.8|32119|38
1643382610000|2022-01-28 15:10:10|32157|32137|32169.2|32149.2|32182.8|32149.2|32156.7|32132.8|32
1643382620000|2022-01-28 15:10:20|32169.3|32149.3|32167.2|32147.2|32171|32151|32165.1|32145.1|36
1643382630000|2022-01-28 15:10:30|32166.8|32146.8|32167.2|32147.2|32169.5|32149.5|32166.8|32146.8|24
1643382640000|2022-01-28 15:10:40|32167.4|32147.4|32171.2|32151.2|32172.4|32152.4|32167.4|32147.4|35
1643382650000|2022-01-28 15:10:50|32170.7|32150.7|32169.5|32149.5|32170.7|32150.7|32168.3|32148.3|31
1643382660000|2022-01-28 15:11:00|32169.7|32149.7|32168.6|32148.6|32169.7|32149.7|32167.2|32147.2|35
1643382670000|2022-01-28 15:11:10|32168.7|32148.7|32169.7|32149.7|32171.9|32151.9|32167.7|32147.7|35
1643382680000|2022-01-28 15:11:20|32169.4|32149.4|32170.5|32150.5|32171.9|32151.9|32169.4|32149.4|31
1643382690000|2022-01-28 15:11:30|32180.6|32160.6|32183.8|32163.8|32185.7|32165.7|32179.5|32159.5|33
1643382700000|2022-01-28 15:11:40|32184.2|32164.2|32186|32166|32186.2|32166.2|32183|32163|32
1643382710000|2022-01-28 15:11:50|32185.6|32165.6|32199|32179|32208.7|32179|32184.9|32158.5|36
1643382720000|2022-01-28 15:12:00|32198.7|32178.7|32199.2|32179.2|32201.1|32181.1|32196.7|32176.7|31
1643382730000|2022-01-28 15:12:10|32197.7|32177.7|32193|32173|32207.8|32178.7|32190.8|32156.7|37
1643382740000|2022-01-28 15:12:20|32193.7|32173.7|32195.5|32175.5|32209.7|32175.7|32192.5|32159.1|36
1643382750000|2022-01-28 15:12:30|32195.9|32175.9|32190.5|32170.5|32204.8|32176.3|32189.7|32154.8|37
1643382760000|2022-01-28 15:12:40|32190.3|32170.3|32182.3|32162.3|32190.6|32170.6|32181.2|32161.2|24
1643382770000|2022-01-28 15:12:50|32183|32163|32173.6|32153.6|32183.1|32163.1|32172.3|32152.3|34
1643382780000|2022-01-28 15:13:00|32169.8|32149.8|32173.8|32153.8|32174.6|32154.6|32165.2|32145.2|34
1643382790000|2022-01-28 15:13:10|32171.9|32151.9|32191.9|32141.9|32191.9|32155.3|32171.9|32137.1|35
1643382800000|2022-01-28 15:13:20|32191.1|32141.1|32182.5|32162.5|32195.4|32162.8|32174.6|32141.1|38
1643382810000|2022-01-28 15:13:30|32182.2|32162.2|32175|32155|32198.6|32166|32175|32148.6|38
1643382820000|2022-01-28 15:13:40|32174.9|32154.9|32177.5|32157.5|32177.5|32157.5|32173.1|32153.1|31
1643382830000|2022-01-28 15:13:50|32176.7|32156.7|32174.5|32154.5|32176.7|32156.7|32174.5|32154.5|26
1643382840000|2022-01-28 15:14:00|32175.3|32155.3|32175.4|32155.4|32176.4|32156.4|32173.9|32153.9|21
1643382850000|2022-01-28 15:14:10|32175.5|32155.5|32172.6|32152.6|32176.2|32156.2|32171.3|32151.3|29
1643382860000|2022-01-28 15:14:20|32172.3|32152.3|32178.1|32158.1|32179.2|32159.2|32168.8|32148.8|27
1643382870000|2022-01-28 15:14:30|32177.5|32157.5|32193.9|32173.9|32209.1|32175.9|32177.5|32157.5|30
1643382880000|2022-01-28 15:14:40|32192.4|32172.4|32193|32173|32193|32173|32189.3|32169.3|32
1643382890000|2022-01-28 15:14:50|32190.6|32170.6|32197.5|32177.5|32197.5|32177.5|32189|32169|30
1643382900000|2022-01-28 15:15:00|32196.2|32176.2|32205.5|32185.5|32213.7|32185.5|32195.8|32163.7|37
1643382910000|2022-01-28 15:15:10|32206.4|32186.4|32197.9|32177.9|32218.9|32188.4|32196.5|32163.5|36
1643382920000|2022-01-28 15:15:20|32198|32178|32203.3|32183.3|32216.6|32184.2|32197.3|32164.8|36
1643382930000|2022-01-28 15:15:30|32202.7|32182.7|32204.5|32184.5|32207.2|32187.2|32201.2|32181.2|36
1643382940000|2022-01-28 15:15:40|32204.8|32184.8|32208.4|32188.4|32220.4|32189.4|32203.7|32169.2|35
1643382950000|2022-01-28 15:15:50|32207.3|32187.3|32209.5|32189.5|32210.9|32190.9|32204.3|32184.3|35
1643382960000|2022-01-28 15:16:00|32209.7|32189.7|32203.5|32183.5|32209.7|32189.7|32203.5|32183.5|32
1643382970000|2022-01-28 15:16:10|32204.6|32184.6|32202.8|32182.8|32219.6|32186.3|32202.4|32169.6|32
1643382980000|2022-01-28 15:16:20|32202.6|32182.6|32200.4|32180.4|32205.2|32185.2|32199.3|32179.3|39
1643382990000|2022-01-28 15:16:30|32199.6|32179.6|32199.6|32179.6|32202.6|32182.6|32198.9|32178.9|38
1643383000000|2022-01-28 15:16:40|32198.9|32178.9|32199.6|32179.6|32214.9|32183.6|32198.4|32164.9|39
1643383010000|2022-01-28 15:16:50|32197.6|32177.6|32196.7|32176.7|32199.2|32179.2|32196.2|32176.2|35
1643383020000|2022-01-28 15:17:00|32196.9|32176.9|32198.9|32178.9|32212.7|32180.3|32196.4|32162.7|34
1643383030000|2022-01-28 15:17:10|32198.6|32178.6|32195.1|32175.1|32208.7|32178.7|32192.8|32158.6|35
1643383040000|2022-01-28 15:17:20|32195|32175|32197.3|32177.3|32198.8|32178.8|32194.7|32174.7|33
1643383050000|2022-01-28 15:17:30|32195.2|32175.2|32198.4|32178.4|32198.4|32178.4|32194.6|32174.6|30
1643383060000|2022-01-28 15:17:40|32198.3|32178.3|32203.2|32183.2|32203.3|32183.3|32198.2|32178.2|33
1643383070000|2022-01-28 15:17:50|32203|32183|32205.4|32185.4|32207.3|32187.3|32203|32183|32
1643383080000|2022-01-28 15:18:00|32206.4|32186.4|32203.1|32183.1|32206.9|32186.9|32203|32183|37
1643383090000|2022-01-28 15:18:10|32203.8|32183.8|32202.3|32182.3|32205.5|32185.5|32201.4|32181.4|31
1643383100000|2022-01-28 15:18:20|32202.7|32182.7|32206.2|32186.2|32206.6|32186.6|32202.7|32182.7|33
1643383110000|2022-01-28 15:18:30|32206.1|32186.1|32198.4|32178.4|32207.7|32187.7|32197.5|32177.5|30
1643383120000|2022-01-28 15:18:40|32198.1|32178.1|32199|32179|32199.1|32179.1|32196.7|32176.7|37
1643383130000|2022-01-28 15:18:50|32198.6|32178.6|32199.1|32179.1|32200.3|32180.3|32195.9|32175.9|34
1643383140000|2022-01-28 15:19:00|32199.2|32179.2|32199.1|32179.1|32199.7|32179.7|32198.1|32178.1|33
1643383150000|2022-01-28 15:19:10|32198.8|32178.8|32197|32177|32199.4|32179.4|32196.5|32176.5|26
1643383160000|2022-01-28 15:19:20|32196.9|32176.9|32192.4|32172.4|32197.2|32177.2|32192.2|32172.2|28
1643383170000|2022-01-28 15:19:30|32192.5|32172.5|32190.1|32170.1|32195.9|32175.9|32190.1|32170.1|36
1643383180000|2022-01-28 15:19:40|32191.2|32171.2|32188.6|32168.6|32192.3|32172.3|32187.1|32167.1|32
1643383190000|2022-01-28 15:19:50|32188.8|32168.8|32189.8|32169.8|32190.8|32170.8|32187.1|32167.1|25
1643383200000|2022-01-28 15:20:00|32189.9|32169.9|32188.9|32168.9|32203.5|32173|32188.1|32153.2|33
1643383210000|2022-01-28 15:20:10|32189.3|32169.3|32190.4|32170.4|32190.9|32170.9|32188.2|32168.2|21
1643383220000|2022-01-28 15:20:20|32190.2|32170.2|32187.2|32167.2|32191.4|32171.4|32187.2|32167.2|25
1643383230000|2022-01-28 15:20:30|32187.1|32167.1|32191|32171|32191|32171|32186.7|32166.7|28
1643383240000|2022-01-28 15:20:40|32190.6|32170.6|32190.4|32170.4|32192.9|32172.9|32189.7|32169.7|32
1643383250000|2022-01-28 15:20:50|32190.1|32170.1|32192.6|32172.6|32192.6|32172.6|32190.1|32170.1|25
1643383260000|2022-01-28 15:21:00|32191.7|32171.7|32196|32176|32196.5|32176.5|32191.7|32171.7|31
1643383270000|2022-01-28 15:21:10|32196.4|32176.4|32196.1|32176.1|32199.9|32179.9|32196.1|32176.1|27
1643383280000|2022-01-28 15:21:20|32196.2|32176.2|32195.9|32175.9|32197.2|32177.2|32192.5|32172.5|33
1643383290000|2022-01-28 15:21:30|32194.9|32174.9|32196.2|32176.2|32198.2|32178.2|32192.4|32172.4|30
1643383300000|2022-01-28 15:21:40|32195.9|32175.9|32194.9|32174.9|32210.7|32176.8|32193.4|32160.7|33
1643383310000|2022-01-28 15:21:50|32194.7|32174.7|32197.3|32177.3|32197.3|32177.3|32191.4|32171.4|28
1643383320000|2022-01-28 15:22:00|32197.2|32177.2|32195|32175|32197.4|32177.4|32195|32175|21
1643383330000|2022-01-28 15:22:10|32194.9|32174.9|32192.2|32172.2|32195.7|32175.7|32191.8|32171.8|25
1643383340000|2022-01-28 15:22:20|32191.9|32171.9|32193.9|32173.9|32194.5|32174.5|32191.4|32171.4|26
1643383350000|2022-01-28 15:22:30|32193.5|32173.5|32192.6|32172.6|32194.1|32174.1|32191.7|32171.7|31
1643383360000|2022-01-28 15:22:40|32192.7|32172.7|32189.1|32169.1|32193|32173|32188.9|32168.9|34
1643383370000|2022-01-28 15:22:50|32188.9|32168.9|32188.9|32168.9|32190.4|32170.4|32187.9|32167.9|34
1643383380000|2022-01-28 15:23:00|32190.5|32170.5|32188.2|32168.2|32191.8|32171.8|32188.2|32168.2|27
1643383390000|2022-01-28 15:23:10|32189|32169|32192.7|32172.7|32193.1|32173.1|32188.4|32168.4|34
1643383400000|2022-01-28 15:23:20|32193|32173|32192.6|32172.6|32193.1|32173.1|32192.5|32172.5|16
1643383410000|2022-01-28 15:23:30|32193.8|32173.8|32192.4|32172.4|32194.2|32174.2|32192|32172|25
1643383420000|2022-01-28 15:23:40|32192.6|32172.6|32193.5|32173.5|32193.8|32173.8|32191|32171|25
1643383430000|2022-01-28 15:23:50|32193.7|32173.7|32194.1|32174.1|32194.1|32174.1|32191.5|32171.5|28
1643383440000|2022-01-28 15:24:00|32194|32174|32195.7|32175.7|32195.7|32175.7|32191.8|32171.8|28
1643383450000|2022-01-28 15:24:10|32195.3|32175.3|32200.1|32180.1|32200.3|32180.3|32195.2|32175.2|31
1643383460000|2022-01-28 15:24:20|32199.5|32179.5|32201.6|32181.6|32216.2|32183.5|32199.5|32166.2|29
1643383470000|2022-01-28 15:24:30|32202.2|32182.2|32206|32186|32206.1|32186.1|32202.2|32182.2|31
1643383480000|2022-01-28 15:24:40|32206.2|32186.2|32204|32184|32219.4|32186.3|32204|32169.4|33
1643383490000|2022-01-28 15:24:50|32203.5|32183.5|32202.8|32182.8|32204.8|32184.8|32200.9|32180.9|34
1643383500000|2022-01-28 15:25:00|32202.4|32182.4|32204.5|32184.5|32204.5|32184.5|32202.1|32182.1|33
1643383510000|2022-01-28 15:25:10|32203.4|32183.4|32204.1|32184.1|32205.1|32185.1|32201.5|32181.5|31
1643383520000|2022-01-28 15:25:20|32203.7|32183.7|32204.1|32184.1|32205.6|32185.6|32203|32183|29
1643383530000|2022-01-28 15:25:30|32204.3|32184.3|32203.9|32183.9|32205.8|32185.8|32203.9|32183.9|31
1643383540000|2022-01-28 15:25:40|32204.1|32184.1|32204.9|32184.9|32204.9|32184.9|32203|32183|23
1643383550000|2022-01-28 15:25:50|32205.1|32185.1|32208.1|32188.1|32208.9|32188.9|32205.1|32185.1|30
1643383560000|2022-01-28 15:26:00|32207.9|32187.9|32209.2|32189.2|32211|32191|32207.9|32187.9|28
1643383570000|2022-01-28 15:26:10|32209.3|32189.3|32209.8|32189.8|32213.2|32193.2|32209.1|32189.1|37
1643383580000|2022-01-28 15:26:20|32210.7|32190.7|32210.8|32190.8|32211.1|32191.1|32209.5|32189.5|30
1643383590000|2022-01-28 15:26:30|32210.9|32190.9|32207.8|32187.8|32213.4|32193.4|32207.3|32187.3|30
1643383600000|2022-01-28 15:26:40|32207.7|32187.7|32209.3|32189.3|32209.8|32189.8|32207.5|32187.5|24
1643383610000|2022-01-28 15:26:50|32209.5|32189.5|32206.5|32186.5|32209.5|32189.5|32205.3|32185.3|23
1643383620000|2022-01-28 15:27:00|32206.9|32186.9|32207.1|32187.1|32209.1|32189.1|32206.5|32186.5|28
1643383630000|2022-01-28 15:27:10|32208.3|32188.3|32208.7|32188.7|32209.6|32189.6|32207.2|32187.2|26
1643383640000|2022-01-28 15:27:20|32209.3|32189.3|32209.3|32189.3|32210.8|32190.8|32208.1|32188.1|16
1643383650000|2022-01-28 15:27:30|32209.5|32189.5|32210|32190|32211.6|32191.6|32208.2|32188.2|29
1643383660000|2022-01-28 15:27:40|32210.7|32190.7|32206.7|32186.7|32210.7|32190.7|32206.7|32186.7|30
1643383670000|2022-01-28 15:27:50|32206.1|32186.1|32206.2|32186.2|32207.1|32187.1|32205|32185|25
1643383680000|2022-01-28 15:28:00|32206.7|32186.7|32205.3|32185.3|32206.8|32186.8|32205.3|32185.3|17
1643383690000|2022-01-28 15:28:10|32205.8|32185.8|32206.3|32186.3|32207.7|32187.7|32204.5|32184.5|33
1643383700000|2022-01-28 15:28:20|32206.1|32186.1|32206.5|32186.5|32206.5|32186.5|32205.2|32185.2|23
1643383710000|2022-01-28 15:28:30|32206.4|32186.4|32204.7|32184.7|32207.6|32187.6|32204.5|32184.5|35
1643383720000|2022-01-28 15:28:40|32204.6|32184.6|32202.5|32182.5|32204.6|32184.6|32201.6|32181.6|34
1643383730000|2022-01-28 15:28:50|32203.2|32183.2|32204.6|32184.6|32205.1|32185.1|32202.3|32182.3|22
1643383740000|2022-01-28 15:29:00|32204.2|32184.2|32206.3|32186.3|32207.2|32187.2|32203|32183|32
1643383750000|2022-01-28 15:29:10|32209|32189|32210.6|32190.6|32210.8|32190.8|32207.7|32187.7|21
1643383760000|2022-01-28 15:29:20|32210.1|32190.1|32209|32189|32211|32191|32208.8|32188.8|23
1643383770000|2022-01-28 15:29:30|32208.9|32188.9|32209.1|32189.1|32209.3|32189.3|32208.6|32188.6|24
1643383780000|2022-01-28 15:29:40|32209.4|32189.4|32210.2|32190.2|32224.6|32191.2|32207.9|32174.4|24
1643383790000|2022-01-28 15:29:50|32210.4|32190.4|32207.6|32187.6|32210.4|32190.4|32206.1|32186.1|32
1643383800000|2022-01-28 15:30:00|32207.7|32187.7|32206.4|32186.4|32208|32188|32205.7|32185.7|29
1643383810000|2022-01-28 15:30:10|32206.6|32186.6|32209.7|32189.7|32210.1|32190.1|32206.3|32186.3|27
1643383820000|2022-01-28 15:30:20|32209.6|32189.6|32213.3|32193.3|32214.2|32194.2|32209.6|32189.6|33
1643383830000|2022-01-28 15:30:30|32213|32193|32212.4|32192.4|32215|32195|32212|32192|29
1643383840000|2022-01-28 15:30:40|32212.7|32192.7|32214.2|32194.2|32229.6|32195.2|32212.7|32177.4|34
1643383850000|2022-01-28 15:30:50|32214.6|32194.6|32214.5|32194.5|32216.5|32196.5|32214.3|32194.3|25
1643383860000|2022-01-28 15:31:00|32214.9|32194.9|32213|32193|32217|32197|32213|32193|27
1643383870000|2022-01-28 15:31:10|32213.8|32193.8|32213.8|32193.8|32215.6|32195.6|32212.8|32192.8|27
1643383880000|2022-01-28 15:31:20|32214|32194|32217|32197|32217.8|32197.8|32212.5|32192.5|29
1643383890000|2022-01-28 15:31:30|32217.3|32197.3|32220.7|32200.7|32225.6|32201.6|32209.1|32175.6|30
1643383900000|2022-01-28 15:31:40|32221|32201|32221.3|32201.3|32223.5|32203.5|32220.8|32200.8|19
1643383910000|2022-01-28 15:31:50|32221.1|32201.1|32221.7|32201.7|32223.4|32203.4|32220.8|32200.8|22
1643383920000|2022-01-28 15:32:00|32222.5|32202.5|32222.5|32202.5|32222.5|32202.5|32219.9|32199.9|26
1643383930000|2022-01-28 15:32:10|32222.4|32202.4|32225.8|32205.8|32229.6|32209.6|32222.4|32202.4|32
1643383940000|2022-01-28 15:32:20|32226.1|32206.1|32224.9|32204.9|32226.3|32206.3|32223.9|32203.9|27
1643383950000|2022-01-28 15:32:30|32224.8|32204.8|32220.9|32200.9|32224.9|32204.9|32219.1|32199.1|28
1643383960000|2022-01-28 15:32:40|32221|32201|32223|32203|32223.2|32203.2|32221|32201|31
1643383970000|2022-01-28 15:32:50|32222.6|32202.6|32222.4|32202.4|32223.1|32203.1|32221.6|32201.6|21
1643383980000|2022-01-28 15:33:00|32220.8|32200.8|32216.6|32196.6|32220.8|32200.8|32214.8|32194.8|28
1643383990000|2022-01-28 15:33:10|32214.9|32194.9|32216.4|32196.4|32216.4|32196.4|32214.9|32194.9|27
1643384000000|2022-01-28 15:33:20|32216.5|32196.5|32222.3|32202.3|32225.5|32205.5|32216.3|32196.3|26
1643384010000|2022-01-28 15:33:30|32223.4|32203.4|32226.7|32206.7|32227.6|32207.6|32223.1|32203.1|32
1643384020000|2022-01-28 15:33:40|32227.1|32207.1|32226|32206|32228.5|32208.5|32225.2|32205.2|28
1643384030000|2022-01-28 15:33:50|32226.8|32206.8|32230.6|32210.6|32245.5|32214.4|32226.8|32195.5|33
1643384040000|2022-01-28 15:34:00|32230.3|32210.3|32230.2|32210.2|32231.3|32211.3|32228.7|32208.7|28
1643384050000|2022-01-28 15:34:10|32230.1|32210.1|32228.2|32208.2|32231.8|32211.8|32227.9|32207.9|28
1643384060000|2022-01-28 15:34:20|32229|32209|32221.2|32201.2|32229|32209|32221.2|32201.2|31
1643384070000|2022-01-28 15:34:30|32221.1|32201.1|32221.6|32201.6|32224.6|32204.6|32221.1|32201.1|32
1643384080000|2022-01-28 15:34:40|32221.7|32201.7|32218.6|32198.6|32224|32204|32218.5|32198.5|23
1643384090000|2022-01-28 15:34:50|32218.2|32198.2|32218.4|32198.4|32219.5|32199.5|32218.1|32198.1|22
1643384100000|2022-01-28 15:35:00|32218.8|32198.8|32218.3|32198.3|32219.3|32199.3|32217.5|32197.5|27
1643384110000|2022-01-28 15:35:10|32218.4|32198.4|32218.5|32198.5|32219.6|32199.6|32217.3|32197.3|25
1643384120000|2022-01-28 15:35:20|32217.7|32197.7|32218|32198|32218.4|32198.4|32217|32197|20
1643384130000|2022-01-28 15:35:30|32218.1|32198.1|32218.9|32198.9|32219.7|32199.7|32218.1|32198.1|21
1643384140000|2022-01-28 15:35:40|32218.8|32198.8|32217.9|32197.9|32218.8|32198.8|32217.5|32197.5|11
1643384150000|2022-01-28 15:35:50|32218.4|32198.4|32216.4|32196.4|32218.4|32198.4|32214.6|32194.6|24
1643384160000|2022-01-28 15:36:00|32216|32196|32215.3|32195.3|32216.6|32196.6|32214.1|32194.1|16
1643384170000|2022-01-28 15:36:10|32215.6|32195.6|32217.5|32197.5|32217.6|32197.6|32214.1|32194.1|20
1643384180000|2022-01-28 15:36:20|32217.4|32197.4|32218.1|32198.1|32218.5|32198.5|32217.3|32197.3|16
1643384190000|2022-01-28 15:36:30|32218|32198|32211|32191|32218.2|32198.2|32211|32191|21
1643384200000|2022-01-28 15:36:40|32211.7|32191.7|32210.3|32190.3|32211.7|32191.7|32210.2|32190.2|23
1643384210000|2022-01-28 15:36:50|32209.6|32189.6|32208.6|32188.6|32209.9|32189.9|32208.6|32188.6|21
1643384220000|2022-01-28 15:37:00|32208.7|32188.7|32206.2|32186.2|32209.7|32189.7|32204.1|32184.1|28
1643384230000|2022-01-28 15:37:10|32206.5|32186.5|32205.9|32185.9|32207.8|32187.8|32204.7|32184.7|21
1643384240000|2022-01-28 15:37:20|32207.2|32187.2|32207.7|32187.7|32208.7|32188.7|32202.9|32182.9|34
1643384250000|2022-01-28 15:37:30|32207.8|32187.8|32206.1|32186.1|32208.9|32188.9|32205.7|32185.7|29
1643384260000|2022-01-28 15:37:40|32205.9|32185.9|32207.2|32187.2|32207.5|32187.5|32204.8|32184.8|24
1643384270000|2022-01-28 15:37:50|32208.8|32188.8|32206.1|32186.1|32210|32190|32205.3|32185.3|29
1643384280000|2022-01-28 15:38:00|32207.7|32187.7|32203.6|32183.6|32207.7|32187.7|32201.8|32181.8|37
1643384290000|2022-01-28 15:38:10|32202.8|32182.8|32188.5|32168.5|32217.1|32183.3|32188.5|32166|31
1643384300000|2022-01-28 15:38:20|32187.9|32167.9|32206.3|32186.3|32206.6|32186.6|32187.9|32167.9|36
1643384310000|2022-01-28 15:38:30|32206.1|32186.1|32202|32182|32206.1|32186.1|32201.3|32181.3|28
1643384320000|2022-01-28 15:38:40|32202.1|32182.1|32204.1|32184.1|32222.9|32190.3|32201.9|32168.1|30
1643384330000|2022-01-28 15:38:50|32204.3|32184.3|32203.1|32183.1|32204.3|32184.3|32202.3|32182.3|26
1643384340000|2022-01-28 15:39:00|32203|32183|32201.8|32181.8|32204.1|32184.1|32201.4|32181.4|21
1643384350000|2022-01-28 15:39:10|32202.4|32182.4|32201.3|32181.3|32203.2|32183.2|32200.9|32180.9|23
1643384360000|2022-01-28 15:39:20|32202|32182|32201|32181|32219.3|32183.8|32200.1|32169.3|33
1643384370000|2022-01-28 15:39:30|32201.1|32181.1|32199.5|32179.5|32213.9|32181.2|32198|32163.3|27
1643384380000|2022-01-28 15:39:40|32200.2|32180.2|32197.9|32177.9|32200.2|32180.2|32197.4|32177.4|22
1643384390000|2022-01-28 15:39:50|32198.4|32178.4|32199.2|32179.2|32199.3|32179.3|32197.3|32177.3|23
1643384400000|2022-01-28 15:40:00|32198.9|32178.9|32200|32180|32216.7|32182.5|32197.8|32165.6|25
1643384410000|2022-01-28 15:40:10|32199|32179|32200.8|32180.8|32201.6|32181.6|32198.3|32178.3|32
1643384420000|2022-01-28 15:40:20|32201.5|32181.5|32198.2|32178.2|32201.8|32181.8|32198.2|32178.2|27
1643384430000|2022-01-28 15:40:30|32198|32178|32196.7|32176.7|32210.8|32178.4|32196.2|32160.7|30
1643384440000|2022-01-28 15:40:40|32196.8|32176.8|32200.1|32180.1|32214.7|32181.1|32196.8|32164.1|23
1643384450000|2022-01-28 15:40:50|32200.4|32180.4|32198.2|32178.2|32201.2|32181.2|32198.2|32178.2|23
1643384460000|2022-01-28 15:41:00|32198.1|32178.1|32200.1|32180.1|32201|32181|32198.1|32178.1|29
1643384470000|2022-01-28 15:41:10|32199.3|32179.3|32210.6|32160.6|32212|32179.3|32196.8|32160.6|19
1643384480000|2022-01-28 15:41:20|32212.1|32162.1|32196.5|32176.5|32212.2|32178.3|32196.1|32161.9|27
1643384490000|2022-01-28 15:41:30|32196.4|32176.4|32197|32177|32197.5|32177.5|32194.3|32174.3|16
1643384500000|2022-01-28 15:41:40|32196.7|32176.7|32197.4|32177.4|32198.8|32178.8|32196.7|32176.7|23
1643384510000|2022-01-28 15:41:50|32197.8|32177.8|32200.8|32180.8|32215|32181.2|32197.5|32163.4|27
1643384520000|2022-01-28 15:42:00|32200.4|32180.4|32202.8|32182.8|32203|32183|32200.4|32180.4|22
1643384530000|2022-01-28 15:42:10|32203|32183|32204|32184|32219.6|32184.5|32202.7|32169.1|24
1643384540000|2022-01-28 15:42:20|32203.2|32183.2|32203.8|32183.8|32204.7|32184.7|32203.1|32183.1|21
1643384550000|2022-01-28 15:42:30|32203.7|32183.7|32204.9|32184.9|32205.5|32185.5|32203.6|32183.6|15
1643384560000|2022-01-28 15:42:40|32205|32185|32206.6|32186.6|32221.9|32187.3|32204.9|32171.8|20
1643384570000|2022-01-28 15:42:50|32207|32187|32207.3|32187.3|32222.9|32188.4|32207|32172.6|23
1643384580000|2022-01-28 15:43:00|32207.4|32187.4|32201.8|32181.8|32219.1|32187.8|32201.3|32168.8|30
1643384590000|2022-01-28 15:43:10|32200.3|32180.3|32202.2|32182.2|32202.2|32182.2|32198.7|32178.7|30
1643384600000|2022-01-28 15:43:20|32202.1|32182.1|32202.5|32182.5|32203.4|32183.4|32200.4|32180.4|22
1643384610000|2022-01-28 15:43:30|32202.6|32182.6|32201.3|32181.3|32202.6|32182.6|32201.3|32181.3|18
1643384620000|2022-01-28 15:43:40|32201.8|32181.8|32202.2|32182.2|32219|32184.1|32201.8|32168.8|25
1643384630000|2022-01-28 15:43:50|32202|32182|32202.9|32182.9|32203.1|32183.1|32201.4|32181.4|20
1643384640000|2022-01-28 15:44:00|32203|32183|32204.8|32184.8|32217.9|32186|32202.6|32166.9|28
1643384650000|2022-01-28 15:44:10|32206|32186|32202.5|32182.5|32206|32186|32202.5|32182.5|16
1643384660000|2022-01-28 15:44:20|32201.4|32181.4|32199.1|32179.1|32201.4|32181.4|32198.1|32178.1|23
1643384670000|2022-01-28 15:44:30|32198.6|32178.6|32196.7|32176.7|32199.2|32179.2|32196.7|32176.7|18
1643384680000|2022-01-28 15:44:40|32197|32177|32208|32158|32208|32177.6|32192.8|32157.4|29
1643384690000|2022-01-28 15:44:50|32193.5|32173.5|32195.7|32175.7|32197.1|32177.1|32193.4|32173.4|28
1643384700000|2022-01-28 15:45:00|32196|32176|32195.7|32175.7|32213.5|32178|32193.9|32163.5|32
1643384710000|2022-01-28 15:45:10|32195.8|32175.8|32198.1|32178.1|32199.6|32179.6|32194.5|32174.5|28
1643384720000|2022-01-28 15:45:20|32196.7|32176.7|32200.5|32180.5|32201.6|32181.6|32195.8|32175.8|34
1643384730000|2022-01-28 15:45:30|32200.3|32180.3|32200.5|32180.5|32200.9|32180.9|32199.8|32179.8|19
1643384740000|2022-01-28 15:45:40|32200.9|32180.9|32204|32184|32204.1|32184.1|32200.9|32180.9|26
1643384750000|2022-01-28 15:45:50|32203.4|32183.4|32203.1|32183.1|32203.6|32183.6|32199.8|32179.8|23
1643384760000|2022-01-28 15:46:00|32202.6|32182.6|32199.6|32179.6|32204.4|32184.4|32198.3|32178.3|32
1643384770000|2022-01-28 15:46:10|32199.7|32179.7|32194|32174|32199.7|32179.7|32190.9|32170.9|35
1643384780000|2022-01-28 15:46:20|32193.5|32173.5|32189.8|32169.8|32207.7|32173.5|32186.4|32153.4|37
1643384790000|2022-01-28 15:46:30|32189.9|32169.9|32189|32169|32191.9|32171.9|32188.8|32168.8|30
1643384800000|2022-01-28 15:46:40|32188.9|32168.9|32188.7|32168.7|32189.2|32169.2|32186.2|32166.2|35
1643384810000|2022-01-28 15:46:50|32188.4|32168.4|32192.5|32172.5|32206|32172.8|32187.4|32155.4|30
1643384820000|2022-01-28 15:47:00|32192.2|32172.2|32187.3|32167.3|32193.5|32173.5|32187.3|32167.3|27
1643384830000|2022-01-28 15:47:10|32186.7|32166.7|32183.9|32163.9|32188.4|32168.4|32183.8|32163.8|34
1643384840000|2022-01-28 15:47:20|32182.4|32162.4|32180.2|32160.2|32193.6|32162.9|32176.2|32143.6|33
1643384850000|2022-01-28 15:47:30|32180.3|32160.3|32178.3|32158.3|32191.1|32160.4|32175.4|32141|33
1643384860000|2022-01-28 15:47:40|32178.5|32158.5|32175.5|32155.5|32180.5|32160.5|32172.3|32152.3|30
1643384870000|2022-01-28 15:47:50|32176.6|32156.6|32171.6|32151.6|32190.5|32156.6|32170.6|32140.5|27
1643384880000|2022-01-28 15:48:00|32171.1|32151.1|32175.5|32155.5|32188.5|32155.6|32170.3|32138.5|30
1643384890000|2022-01-28 15:48:10|32175.7|32155.7|32171|32151|32186.5|32156.1|32170.7|32136.5|30
1643384900000|2022-01-28 15:48:20|32171.4|32151.4|32175.2|32155.2|32175.2|32155.2|32169.7|32149.7|31
1643384910000|2022-01-28 15:48:30|32175.6|32155.6|32171|32151|32187.7|32157.1|32171|32137.7|36
1643384920000|2022-01-28 15:48:40|32171.1|32151.1|32171.9|32151.9|32171.9|32151.9|32168.8|32148.8|33
1643384930000|2022-01-28 15:48:50|32169.7|32149.7|32174|32154|32175.5|32155.5|32169.7|32149.7|25
1643384940000|2022-01-28 15:49:00|32175|32155|32174.9|32154.9|32175.7|32155.7|32173.4|32153.4|29
1643384950000|2022-01-28 15:49:10|32174.6|32154.6|32174.9|32154.9|32176.7|32156.7|32174.1|32154.1|20
1643384960000|2022-01-28 15:49:20|32175.9|32155.9|32173|32153|32176.6|32156.6|32172.9|32152.9|29
1643384970000|2022-01-28 15:49:30|32172.2|32152.2|32174|32154|32174.3|32154.3|32172.2|32152.2|23
1643384980000|2022-01-28 15:49:40|32174.2|32154.2|32170.7|32150.7|32174.2|32154.2|32168.8|32148.8|32
1643384990000|2022-01-28 15:49:50|32170.6|32150.6|32168.6|32148.6|32174|32154|32168.6|32148.6|31
1643385000000|2022-01-28 15:50:00|32168.7|32148.7|32163.5|32143.5|32169|32149|32163.5|32143.5|26
1643385010000|2022-01-28 15:50:10|32163.6|32143.6|32164.7|32144.7|32166.3|32146.3|32163.4|32143.4|27
1643385020000|2022-01-28 15:50:20|32165.1|32145.1|32166.2|32146.2|32168.1|32148.1|32164.8|32144.8|23
1643385030000|2022-01-28 15:50:30|32166.4|32146.4|32159.6|32139.6|32168.2|32148.2|32159.2|32139.2|31
1643385040000|2022-01-28 15:50:40|32159.5|32139.5|32165.5|32145.5|32166.4|32146.4|32159.3|32139.3|30
1643385050000|2022-01-28 15:50:50|32165.3|32145.3|32165.7|32145.7|32165.7|32145.7|32163.9|32143.9|29
1643385060000|2022-01-28 15:51:00|32165.6|32145.6|32162.8|32142.8|32166.4|32146.4|32162.4|32142.4|30
1643385070000|2022-01-28 15:51:10|32162|32142|32156.7|32136.7|32162|32142|32156|32136|31
1643385080000|2022-01-28 15:51:20|32156.8|32136.8|32149.8|32129.8|32156.8|32136.8|32149.7|32129.7|31
1643385090000|2022-01-28 15:51:30|32148.9|32128.9|32148.2|32128.2|32148.9|32128.9|32146.6|32126.6|33
1643385100000|2022-01-28 15:51:40|32147.2|32127.2|32155.9|32135.9|32156.9|32136.9|32147|32127|29
1643385110000|2022-01-28 15:51:50|32155.7|32135.7|32156.6|32136.6|32158.3|32138.3|32154.7|32134.7|35
1643385120000|2022-01-28 15:52:00|32157.9|32137.9|32156.1|32136.1|32157.9|32137.9|32152.7|32132.7|36
1643385130000|2022-01-28 15:52:10|32156.7|32136.7|32163.3|32143.3|32163.3|32143.3|32156.2|32136.2|37
1643385140000|2022-01-28 15:52:20|32163.2|32143.2|32163.7|32143.7|32167.9|32147.9|32160.9|32140.9|33
1643385150000|2022-01-28 15:52:30|32165.1|32145.1|32160.1|32140.1|32165.1|32145.1|32157.5|32137.5|36
1643385160000|2022-01-28 15:52:40|32160.3|32140.3|32157.7|32137.7|32165.2|32145.2|32157.7|32137.7|31
1643385170000|2022-01-28 15:52:50|32157|32137|32160.9|32140.9|32161.2|32141.2|32157|32137|27
1643385180000|2022-01-28 15:53:00|32159.8|32139.8|32156.4|32136.4|32160.8|32140.8|32154.7|32134.7|27
1643385190000|2022-01-28 15:53:10|32157.4|32137.4|32157.4|32137.4|32161.4|32141.4|32156.9|32136.9|25
1643385200000|2022-01-28 15:53:20|32157.8|32137.8|32152.6|32132.6|32157.8|32137.8|32150.4|32130.4|34
1643385210000|2022-01-28 15:53:30|32152.5|32132.5|32151.4|32131.4|32155|32135|32148.5|32128.5|31
1643385220000|2022-01-28 15:53:40|32151.7|32131.7|32152.4|32132.4|32153.1|32133.1|32150.9|32130.9|30
1643385230000|2022-01-28 15:53:50|32152.2|32132.2|32150|32130|32152.2|32132.2|32149.1|32129.1|25
1643385240000|2022-01-28 15:54:00|32148.9|32128.9|32151.7|32131.7|32152.3|32132.3|32147.3|32127.3|31
1643385250000|2022-01-28 15:54:10|32151.8|32131.8|32152.1|32132.1|32153.3|32133.3|32150|32130|25
1643385260000|2022-01-28 15:54:20|32152|32132|32155.1|32135.1|32155.1|32135.1|32151.1|32131.1|34
1643385270000|2022-01-28 15:54:30|32155.5|32135.5|32154.2|32134.2|32155.5|32135.5|32151|32131|33
1643385280000|2022-01-28 15:54:40|32154|32134|32152.7|32132.7|32154.5|32134.5|32152.6|32132.6|17
1643385290000|2022-01-28 15:54:50|32153.2|32133.2|32152.8|32132.8|32154.1|32134.1|32149.2|32129.2|28
1643385300000|2022-01-28 15:55:00|32153|32133|32157.4|32137.4|32157.9|32137.9|32151.7|32131.7|31
1643385310000|2022-01-28 15:55:10|32157.1|32137.1|32158|32138|32158.5|32138.5|32155.4|32135.4|33
1643385320000|2022-01-28 15:55:20|32158.5|32138.5|32159.7|32139.7|32162.2|32142.2|32158.5|32138.5|27
1643385330000|2022-01-28 15:55:30|32159.9|32139.9|32154.9|32134.9|32159.9|32139.9|32154.9|32134.9|22
1643385340000|2022-01-28 15:55:40|32155.8|32135.8|32152.3|32132.3|32157|32137|32151.7|32131.7|31
1643385350000|2022-01-28 15:55:50|32152.5|32132.5|32152.8|32132.8|32153.1|32133.1|32151.1|32131.1|28
1643385360000|2022-01-28 15:56:00|32152.9|32132.9|32149.6|32129.6|32153.5|32133.5|32148.6|32128.6|28
1643385370000|2022-01-28 15:56:10|32149.3|32129.3|32147.5|32127.5|32151.1|32131.1|32147.5|32127.5|30
1643385380000|2022-01-28 15:56:20|32148.2|32128.2|32149.9|32129.9|32150.1|32130.1|32148.2|32128.2|29
1643385390000|2022-01-28 15:56:30|32149.8|32129.8|32145.9|32125.9|32149.8|32129.8|32145.4|32125.4|25
1643385400000|2022-01-28 15:56:40|32145.6|32125.6|32148|32128|32149|32129|32144.4|32124.4|29
1643385410000|2022-01-28 15:56:50|32148.3|32128.3|32150.9|32130.9|32150.9|32130.9|32144.4|32124.4|31
1643385420000|2022-01-28 15:57:00|32150.8|32130.8|32154.2|32134.2|32155.4|32135.4|32150.8|32130.8|33
1643385430000|2022-01-28 15:57:10|32154.3|32134.3|32154.4|32134.4|32155.9|32135.9|32152.5|32132.5|26
1643385440000|2022-01-28 15:57:20|32152.6|32132.6|32150.5|32130.5|32153.7|32133.7|32148.1|32128.1|34
1643385450000|2022-01-28 15:57:30|32149.7|32129.7|32142.6|32122.6|32149.7|32129.7|32142|32122|37
1643385460000|2022-01-28 15:57:40|32142.5|32122.5|32142.6|32122.6|32143.9|32123.9|32141.3|32121.3|33
1643385470000|2022-01-28 15:57:50|32142|32122|32136.1|32116.1|32142.2|32122.2|32136|32116|37
1643385480000|2022-01-28 15:58:00|32137.8|32117.8|32135.8|32115.8|32137.8|32117.8|32133.4|32113.4|34
1643385490000|2022-01-28 15:58:10|32136.7|32116.7|32139.3|32119.3|32140.1|32120.1|32136.6|32116.6|36
1643385500000|2022-01-28 15:58:20|32139.4|32119.4|32143|32123|32145.2|32125.2|32139.3|32119.3|34
1643385510000|2022-01-28 15:58:30|32143.4|32123.4|32140.1|32120.1|32143.4|32123.4|32140|32120|30
1643385520000|2022-01-28 15:58:40|32136.7|32116.7|32142.6|32122.6|32144.1|32124.1|32136.1|32116.1|38
1643385530000|2022-01-28 15:58:50|32142.5|32122.5|32135.9|32115.9|32144.5|32124.5|32135.3|32115.3|36
1643385540000|2022-01-28 15:59:00|32136.6|32116.6|32137.1|32117.1|32138|32118|32135|32115|37
1643385550000|2022-01-28 15:59:10|32136.7|32116.7|32137.6|32117.6|32139|32119|32135|32115|35
1643385560000|2022-01-28 15:59:20|32137.9|32117.9|32137.3|32117.3|32138.6|32118.6|32136.1|32116.1|31
1643385570000|2022-01-28 15:59:30|32137.5|32117.5|32139.2|32119.2|32141.4|32121.4|32137.5|32117.5|31
1643385580000|2022-01-28 15:59:40|32138.5|32118.5|32140.2|32120.2|32140.6|32120.6|32138.4|32118.4|26
1643385590000|2022-01-28 15:59:50|32140.3|32120.3|32139.7|32119.7|32140.6|32120.6|32138.4|32118.4|31
1643385600000|2022-01-28 16:00:00|32139.1|32119.1|32141.1|32121.1|32141.9|32121.9|32138.4|32118.4|35
1643385610000|2022-01-28 16:00:10|32139.9|32119.9|32139.6|32119.6|32140|32120|32138.5|32118.5|30
1643385620000|2022-01-28 16:00:20|32139.4|32119.4|32140.3|32120.3|32140.4|32120.4|32138.6|32118.6|29
1643385630000|2022-01-28 16:00:30|32140.5|32120.5|32143.4|32123.4|32144.2|32124.2|32140.4|32120.4|30
1643385640000|2022-01-28 16:00:40|32143.7|32123.7|32150|32130|32152.2|32132.2|32143.6|32123.6|32
1643385650000|2022-01-28 16:00:50|32150.2|32130.2|32144.6|32124.6|32150.2|32130.2|32143.3|32123.3|30
1643385660000|2022-01-28 16:01:00|32144.3|32124.3|32143.9|32123.9|32144.7|32124.7|32141.8|32121.8|33
1643385670000|2022-01-28 16:01:10|32143.8|32123.8|32146|32126|32147.2|32127.2|32142.1|32122.1|31
1643385680000|2022-01-28 16:01:20|32145.6|32125.6|32157.8|32137.8|32161.2|32141.2|32144.7|32124.7|33
1643385690000|2022-01-28 16:01:30|32158.2|32138.2|32156.2|32136.2|32160.2|32140.2|32154.8|32134.8|38
1643385700000|2022-01-28 16:01:40|32157.5|32137.5|32158|32138|32159.4|32139.4|32155.2|32135.2|36
1643385710000|2022-01-28 16:01:50|32157.5|32137.5|32154.5|32134.5|32157.6|32137.6|32153.6|32133.6|34
1643385720000|2022-01-28 16:02:00|32153.9|32133.9|32150.2|32130.2|32154.5|32134.5|32149.1|32129.1|34
1643385730000|2022-01-28 16:02:10|32149|32129|32149.6|32129.6|32150.5|32130.5|32147.5|32127.5|35
1643385740000|2022-01-28 16:02:20|32150|32130|32152.5|32132.5|32153.9|32133.9|32149|32129|36
1643385750000|2022-01-28 16:02:30|32151.7|32131.7|32158.5|32138.5|32158.5|32138.5|32150.9|32130.9|30
1643385760000|2022-01-28 16:02:40|32158.3|32138.3|32153.3|32133.3|32160.9|32140.9|32153.3|32133.3|34
1643385770000|2022-01-28 16:02:50|32153.6|32133.6|32153|32133|32154.7|32134.7|32151.2|32131.2|37
1643385780000|2022-01-28 16:03:00|32152.1|32132.1|32154.8|32134.8|32156.6|32136.6|32152.1|32132.1|35
1643385790000|2022-01-28 16:03:10|32154.5|32134.5|32154.4|32134.4|32154.5|32134.5|32151|32131|33
1643385800000|2022-01-28 16:03:20|32154|32134|32154.2|32134.2|32155.4|32135.4|32153.4|32133.4|27
1643385810000|2022-01-28 16:03:30|32154.1|32134.1|32153.9|32133.9|32154.6|32134.6|32150.6|32130.6|35
1643385820000|2022-01-28 16:03:40|32155.4|32135.4|32154.9|32134.9|32155.8|32135.8|32153.8|32133.8|28
1643385830000|2022-01-28 16:03:50|32155.4|32135.4|32155.2|32135.2|32155.6|32135.6|32154.4|32134.4|26
1643385840000|2022-01-28 16:04:00|32154.9|32134.9|32160.6|32140.6|32160.6|32140.6|32154.9|32134.9|29
1643385850000|2022-01-28 16:04:10|32160.5|32140.5|32156.3|32136.3|32160.5|32140.5|32155|32135|34
1643385860000|2022-01-28 16:04:20|32157|32137|32158.4|32138.4|32159.4|32139.4|32156.5|32136.5|24
1643385870000|2022-01-28 16:04:30|32158|32138|32156.9|32136.9|32159.7|32139.7|32156.5|32136.5|29
1643385880000|2022-01-28 16:04:40|32157|32137|32158|32138|32161|32141|32155.7|32135.7|34
1643385890000|2022-01-28 16:04:50|32158.4|32138.4|32156|32136|32160.7|32140.7|32155.1|32135.1|31
1643385900000|2022-01-28 16:05:00|32157.2|32137.2|32160|32140|32160|32140|32155.4|32135.4|32
1643385910000|2022-01-28 16:05:10|32160.1|32140.1|32159.7|32139.7|32160.1|32140.1|32157.7|32137.7|30
1643385920000|2022-01-28 16:05:20|32159.3|32139.3|32162.6|32142.6|32163.5|32143.5|32158.4|32138.4|30
1643385930000|2022-01-28 16:05:30|32163.3|32143.3|32163.9|32143.9|32164|32144|32162.7|32142.7|28
1643385940000|2022-01-28 16:05:40|32164.1|32144.1|32160.1|32140.1|32164.2|32144.2|32160.1|32140.1|27
1643385950000|2022-01-28 16:05:50|32160.6|32140.6|32156.7|32136.7|32160.6|32140.6|32156.6|32136.6|29
1643385960000|2022-01-28 16:06:00|32156.5|32136.5|32157.9|32137.9|32157.9|32137.9|32156.4|32136.4|24
1643385970000|2022-01-28 16:06:10|32157.6|32137.6|32159.5|32139.5|32160.3|32140.3|32157.6|32137.6|26
1643385980000|2022-01-28 16:06:20|32159|32139|32160.6|32140.6|32161.2|32141.2|32158.2|32138.2|27
1643385990000|2022-01-28 16:06:30|32160.8|32140.8|32160.4|32140.4|32161.2|32141.2|32158.8|32138.8|28
1643386000000|2022-01-28 16:06:40|32160.3|32140.3|32160|32140|32172.9|32140.3|32157.3|32122.9|28
1643386010000|2022-01-28 16:06:50|32159.9|32139.9|32158.6|32138.6|32160.2|32140.2|32157.3|32137.3|23
1643386020000|2022-01-28 16:07:00|32158.5|32138.5|32158.1|32138.1|32158.8|32138.8|32157.2|32137.2|20
1643386030000|2022-01-28 16:07:10|32157.1|32137.1|32155.8|32135.8|32157.1|32137.1|32155|32135|20
1643386040000|2022-01-28 16:07:20|32155.7|32135.7|32157.9|32137.9|32159.1|32139.1|32154.2|32134.2|26
1643386050000|2022-01-28 16:07:30|32158.1|32138.1|32160.3|32140.3|32160.8|32140.8|32157.7|32137.7|28
1643386060000|2022-01-28 16:07:40|32160.5|32140.5|32157.8|32137.8|32160.7|32140.7|32156.5|32136.5|28
1643386070000|2022-01-28 16:07:50|32157.7|32137.7|32159.3|32139.3|32159.6|32139.6|32157.2|32137.2|20
1643386080000|2022-01-28 16:08:00|32159.2|32139.2|32159.5|32139.5|32159.6|32139.6|32158.2|32138.2|17
1643386090000|2022-01-28 16:08:10|32159.6|32139.6|32163.4|32143.4|32163.7|32143.7|32159.6|32139.6|28
1643386100000|2022-01-28 16:08:20|32163.3|32143.3|32163.6|32143.6|32164.3|32144.3|32162.8|32142.8|25
1643386110000|2022-01-28 16:08:30|32162.6|32142.6|32161.8|32141.8|32162.7|32142.7|32160.8|32140.8|26
1643386120000|2022-01-28 16:08:40|32161.9|32141.9|32162.4|32142.4|32162.9|32142.9|32160.6|32140.6|26
1643386130000|2022-01-28 16:08:50|32161.5|32141.5|32174.6|32124.6|32174.9|32142|32159.6|32124.5|23
1643386140000|2022-01-28 16:09:00|32174.7|32124.7|32158.4|32138.4|32175.2|32141.5|32158.4|32124.7|20
1643386150000|2022-01-28 16:09:10|32158.6|32138.6|32159.9|32139.9|32159.9|32139.9|32158.4|32138.4|21
1643386160000|2022-01-28 16:09:20|32159.7|32139.7|32163.2|32143.2|32164.2|32144.2|32159.3|32139.3|32
1643386170000|2022-01-28 16:09:30|32163.6|32143.6|32165.7|32145.7|32165.7|32145.7|32163|32143|25
1643386180000|2022-01-28 16:09:40|32165.6|32145.6|32164.6|32144.6|32166|32146|32164.1|32144.1|22
1643386190000|2022-01-28 16:09:50|32164.2|32144.2|32165|32145|32165.7|32145.7|32162.1|32142.1|30
1643386200000|2022-01-28 16:10:00|32164.6|32144.6|32161.5|32141.5|32165.2|32145.2|32161.5|32141.5|22
1643386210000|2022-01-28 16:10:10|32162.3|32142.3|32157.8|32137.8|32163.2|32143.2|32157.3|32137.3|32
1643386220000|2022-01-28 16:10:20|32157.4|32137.4|32158.9|32138.9|32161|32141|32156.8|32136.8|30
1643386230000|2022-01-28 16:10:30|32159.8|32139.8|32159.8|32139.8|32162.3|32142.3|32159.2|32139.2|24
1643386240000|2022-01-28 16:10:40|32159.7|32139.7|32158.8|32138.8|32159.7|32139.7|32158|32138|23
1643386250000|2022-01-28 16:10:50|32158.4|32138.4|32155.5|32135.5|32158.4|32138.4|32155.2|32135.2|34
1643386260000|2022-01-28 16:11:00|32155.9|32135.9|32157.2|32137.2|32157.3|32137.3|32153.8|32133.8|25
1643386270000|2022-01-28 16:11:10|32156.6|32136.6|32156.2|32136.2|32157.4|32137.4|32154.2|32134.2|23
1643386280000|2022-01-28 16:11:20|32155.8|32135.8|32158.4|32138.4|32159.9|32139.9|32151.1|32131.1|34
1643386290000|2022-01-28 16:11:30|32158.1|32138.1|32150.7|32130.7|32158.4|32138.4|32150.7|32130.7|32
1643386300000|2022-01-28 16:11:40|32149.8|32129.8|32144.9|32124.9|32166|32132.1|32144.9|32110.2|34
1643386310000|2022-01-28 16:11:50|32145.1|32125.1|32138.2|32118.2|32156.8|32126.2|32138.2|32103.5|37
1643386320000|2022-01-28 16:12:00|32138.7|32118.7|32147.4|32127.4|32154.7|32128.1|32137.7|32102.6|35
1643386330000|2022-01-28 16:12:10|32147.1|32127.1|32136.7|32116.7|32157.3|32127.4|32135.6|32100.4|34
1643386340000|2022-01-28 16:12:20|32136.8|32116.8|32149.7|32099.7|32151.1|32117.3|32136|32099.5|30
1643386350000|2022-01-28 16:12:30|32150.6|32100.6|32134|32114|32150.6|32116.7|32134|32098.8|31
1643386360000|2022-01-28 16:12:40|32134.8|32114.8|32134.5|32114.5|32135.1|32115.1|32133.6|32113.6|32
1643386370000|2022-01-28 16:12:50|32134.3|32114.3|32133.9|32113.9|32134.7|32114.7|32133.5|32113.5|26
1643386380000|2022-01-28 16:13:00|32133.4|32113.4|32134.2|32114.2|32149.6|32114.6|32133.1|32099.2|27
1643386390000|2022-01-28 16:13:10|32134.9|32114.9|32129.8|32109.8|32145.1|32114.9|32129.8|32094.4|33
1643386400000|2022-01-28 16:13:20|32130.3|32110.3|32129.9|32109.9|32144.8|32111|32129.3|32093.9|22
1643386410000|2022-01-28 16:13:30|32130.1|32110.1|32130.7|32110.7|32131.1|32111.1|32129.6|32109.6|23
1643386420000|2022-01-28 16:13:40|32130.8|32110.8|32131.7|32111.7|32132.1|32112.1|32130.7|32110.7|22
1643386430000|2022-01-28 16:13:50|32130.9|32110.9|32130.4|32110.4|32132.5|32112.5|32129.7|32109.7|26
1643386440000|2022-01-28 16:14:00|32130.1|32110.1|32129.4|32109.4|32131.4|32111.4|32129.3|32109.3|19
1643386450000|2022-01-28 16:14:10|32128.9|32108.9|32127.8|32107.8|32129.5|32109.5|32126.7|32106.7|27
1643386460000|2022-01-28 16:14:20|32127.2|32107.2|32128|32108|32128.6|32108.6|32126.4|32106.4|23
1643386470000|2022-01-28 16:14:30|32127.9|32107.9|32130.6|32110.6|32131|32111|32127|32107|30
1643386480000|2022-01-28 16:14:40|32130.3|32110.3|32129.9|32109.9|32130.8|32110.8|32127.4|32107.4|25
1643386490000|2022-01-28 16:14:50|32129.8|32109.8|32129.2|32109.2|32130.2|32110.2|32127.5|32107.5|25
1643386500000|2022-01-28 16:15:00|32129.9|32109.9|32129.8|32109.8|32130.9|32110.9|32128|32108|30
1643386510000|2022-01-28 16:15:10|32130.3|32110.3|32130.6|32110.6|32133.8|32113.8|32129.9|32109.9|27
1643386520000|2022-01-28 16:15:20|32131.3|32111.3|32130.8|32110.8|32132.4|32112.4|32129.5|32109.5|28
1643386530000|2022-01-28 16:15:30|32130.3|32110.3|32134.2|32114.2|32134.5|32114.5|32129.8|32109.8|32
1643386540000|2022-01-28 16:15:40|32134.3|32114.3|32132.9|32112.9|32134.6|32114.6|32129.9|32109.9|30
1643386550000|2022-01-28 16:15:50|32132.7|32112.7|32132.5|32112.5|32132.8|32112.8|32131.1|32111.1|18
1643386560000|2022-01-28 16:16:00|32132.4|32112.4|32130.3|32110.3|32133.1|32113.1|32129.5|32109.5|26
1643386570000|2022-01-28 16:16:10|32129.7|32109.7|32131.4|32111.4|32133.1|32113.1|32128|32108|30
1643386580000|2022-01-28 16:16:20|32131.5|32111.5|32137.6|32117.6|32139.8|32119.8|32131.5|32111.5|34
1643386590000|2022-01-28 16:16:30|32137.9|32117.9|32157.3|32107.3|32157.4|32120.4|32137.7|32103.2|34
1643386600000|2022-01-28 16:16:40|32157.4|32107.4|32155.1|32105.1|32157.8|32107.8|32155.1|32105.1|25
1643386610000|2022-01-28 16:16:50|32155.3|32105.3|32152.8|32102.8|32156.9|32106.9|32152.3|32102.3|35
1643386620000|2022-01-28 16:17:00|32152.9|32102.9|32150.9|32100.9|32154.7|32104.7|32150.9|32100.9|32
1643386630000|2022-01-28 16:17:10|32149.2|32099.2|32131.1|32111.1|32150.4|32112|32130.8|32097.5|29
1643386640000|2022-01-28 16:17:20|32131.3|32111.3|32131.2|32111.2|32131.7|32111.7|32130.7|32110.7|28
1643386650000|2022-01-28 16:17:30|32130.8|32110.8|32130.3|32110.3|32131|32111|32129.8|32109.8|23
1643386660000|2022-01-28 16:17:40|32130.6|32110.6|32116.6|32096.6|32142.2|32110.6|32116.6|32082.7|35
1643386670000|2022-01-28 16:17:50|32117.5|32097.5|32115.8|32095.8|32118.1|32098.1|32114.2|32094.2|29
1643386680000|2022-01-28 16:18:00|32113.8|32093.8|32112.6|32062.6|32125.8|32093.8|32107.2|32062.6|35
1643386690000|2022-01-28 16:18:10|32112|32062|32114.8|32064.8|32117.5|32082|32102|32058.8|37
1643386700000|2022-01-28 16:18:20|32114.6|32064.6|32102.4|32082.4|32120.9|32086.3|32102.4|32062.4|36
1643386710000|2022-01-28 16:18:30|32102.5|32082.5|32117.7|32067.7|32118.3|32082.5|32102.2|32067.2|20
1643386720000|2022-01-28 16:18:40|32117.3|32067.3|32117.1|32067.1|32119.6|32082.8|32101.7|32067.1|28
1643386730000|2022-01-28 16:18:50|32118.8|32068.8|32104.7|32084.7|32118.8|32084.7|32101.8|32066.9|30
1643386740000|2022-01-28 16:19:00|32101.4|32081.4|32104.2|32084.2|32117.2|32084.2|32099.6|32066.4|29
1643386750000|2022-01-28 16:19:10|32103.4|32083.4|32103.4|32083.4|32103.4|32083.4|32101.4|32081.4|32
1643386760000|2022-01-28 16:19:20|32102.9|32082.9|32103.4|32083.4|32104|32084|32102.3|32082.3|22
1643386770000|2022-01-28 16:19:30|32103.3|32083.3|32102.9|32082.9|32106.5|32086.5|32102.8|32082.8|19
1643386780000|2022-01-28 16:19:40|32103.3|32083.3|32104.3|32084.3|32106|32086|32103.3|32083.3|28
1643386790000|2022-01-28 16:19:50|32103.6|32083.6|32105.4|32085.4|32105.4|32085.4|32103.1|32083.1|23
1643386800000|2022-01-28 16:20:00|32105.7|32085.7|32111.1|32091.1|32111.1|32091.1|32105.2|32085.2|31
1643386810000|2022-01-28 16:20:10|32117.3|32097.3|32104|32084|32118.5|32098.5|32103.9|32083.9|37
1643386820000|2022-01-28 16:20:20|32103.9|32083.9|32102.5|32082.5|32104.7|32084.7|32102.1|32082.1|19
1643386830000|2022-01-28 16:20:30|32102.4|32082.4|32103.3|32083.3|32105|32085|32102.1|32082.1|29
1643386840000|2022-01-28 16:20:40|32103.1|32083.1|32107.8|32087.8|32107.8|32087.8|32101.8|32081.8|27
1643386850000|2022-01-28 16:20:50|32106.3|32086.3|32112.7|32092.7|32112.7|32092.7|32106.3|32086.3|27
1643386860000|2022-01-28 16:21:00|32110.4|32090.4|32110|32090|32112.3|32092.3|32109.5|32089.5|27
1643386870000|2022-01-28 16:21:10|32110.3|32090.3|32110.3|32090.3|32110.9|32090.9|32105.9|32085.9|27
1643386880000|2022-01-28 16:21:20|32109.3|32089.3|32111.2|32091.2|32126.1|32093.1|32107.1|32076.1|28
1643386890000|2022-01-28 16:21:30|32111.5|32091.5|32126.9|32076.9|32128.7|32093.3|32110.3|32076.9|29
1643386900000|2022-01-28 16:21:40|32127.2|32077.2|32112|32092|32128.2|32093.1|32111.9|32076.5|18
1643386910000|2022-01-28 16:21:50|32111.7|32091.7|32112.9|32092.9|32113|32093|32111.5|32091.5|18
1643386920000|2022-01-28 16:22:00|32115|32095|32117.2|32097.2|32118.3|32098.3|32114.7|32094.7|24
1643386930000|2022-01-28 16:22:10|32117.1|32097.1|32116.8|32096.8|32117.4|32097.4|32116.3|32096.3|19
1643386940000|2022-01-28 16:22:20|32116.9|32096.9|32119|32099|32119.4|32099.4|32115.5|32095.5|18
1643386950000|2022-01-28 16:22:30|32118.9|32098.9|32120.4|32100.4|32133.7|32101.8|32118.1|32083.7|25
1643386960000|2022-01-28 16:22:40|32120.1|32100.1|32119.4|32099.4|32134.1|32100.8|32118|32083.1|24
1643386970000|2022-01-28 16:22:50|32119.5|32099.5|32118.8|32098.8|32120.2|32100.2|32118.3|32098.3|21
1643386980000|2022-01-28 16:23:00|32118.7|32098.7|32119.9|32099.9|32133|32100.4|32116.7|32082.2|31
1643386990000|2022-01-28 16:23:10|32118.5|32098.5|32114.2|32094.2|32132.9|32098.6|32113.4|32078.5|31
1643387000000|2022-01-28 16:23:20|32128|32078|32113.3|32093.3|32130.1|32095.3|32112.9|32078|33
1643387010000|2022-01-28 16:23:30|32113.4|32093.4|32111.5|32091.5|32113.8|32093.8|32110.9|32090.9|32
1643387020000|2022-01-28 16:23:40|32111.8|32091.8|32126.1|32076.1|32127|32091.8|32109.2|32074.5|33
1643387030000|2022-01-28 16:23:50|32126.8|32076.8|32127.7|32077.7|32127.9|32077.9|32125.4|32075.4|31
1643387040000|2022-01-28 16:24:00|32127.8|32077.8|32128.4|32078.4|32128.9|32078.9|32125.8|32075.8|31
1643387050000|2022-01-28 16:24:10|32128.1|32078.1|32129.4|32079.4|32130.2|32080.2|32128|32078|29
1643387060000|2022-01-28 16:24:20|32128.8|32078.8|32129.9|32079.9|32130.1|32097|32113.7|32077.2|27
1643387070000|2022-01-28 16:24:30|32130.7|32080.7|32117.2|32097.2|32130.7|32098.2|32115.7|32080.7|28
1643387080000|2022-01-28 16:24:40|32117.3|32097.3|32122.8|32072.8|32124.7|32097.5|32110.2|32072.8|35
1643387090000|2022-01-28 16:24:50|32122.7|32072.7|32107.8|32087.8|32122.7|32089.1|32106.8|32072.7|21
1643387100000|2022-01-28 16:25:00|32107.1|32087.1|32104.7|32084.7|32109.3|32089.3|32104.6|32084.6|28
1643387110000|2022-01-28 16:25:10|32104.1|32084.1|32116.8|32066.8|32117|32085.3|32101.3|32066.7|25
1643387120000|2022-01-28 16:25:20|32116.7|32066.7|32101.1|32081.1|32119.8|32085.3|32099.1|32066.6|30
1643387130000|2022-01-28 16:25:30|32101.2|32081.2|32103.1|32083.1|32104.6|32084.6|32101.2|32081.2|30
1643387140000|2022-01-28 16:25:40|32103.6|32083.6|32102.6|32082.6|32105|32085|32100.7|32080.7|31
1643387150000|2022-01-28 16:25:50|32102.7|32082.7|32104.2|32084.2|32105.2|32085.2|32102|32082|24
1643387160000|2022-01-28 16:26:00|32104.3|32084.3|32104.3|32084.3|32119.5|32087.8|32100.6|32068.6|26
1643387170000|2022-01-28 16:26:10|32103.8|32083.8|32101.2|32081.2|32119|32084.3|32099.4|32066.1|29
1643387180000|2022-01-28 16:26:20|32101.3|32081.3|32119.2|32069.2|32119.2|32085.4|32101.1|32069.1|18
1643387190000|2022-01-28 16:26:30|32103.7|32083.7|32103.1|32083.1|32119.9|32085.4|32098.5|32068.9|26
1643387200000|2022-01-28 16:26:40|32101.8|32081.8|32102.3|32082.3|32116.8|32084.9|32101.6|32066.8|30
1643387210000|2022-01-28 16:26:50|32102.9|32082.9|32106.2|32086.2|32106.9|32086.9|32101.9|32081.9|26
1643387220000|2022-01-28 16:27:00|32105.5|32085.5|32106.8|32086.8|32124.5|32090.4|32104.9|32070.6|25
1643387230000|2022-01-28 16:27:10|32107.5|32087.5|32110.5|32090.5|32111.5|32091.5|32106.7|32086.7|27
1643387240000|2022-01-28 16:27:20|32111.4|32091.4|32111.7|32091.7|32125.5|32092.8|32108.9|32075|23
1643387250000|2022-01-28 16:27:30|32111.6|32091.6|32112.5|32092.5|32113.4|32093.4|32109|32089|29
1643387260000|2022-01-28 16:27:40|32112.6|32092.6|32111.7|32091.7|32126.9|32093.2|32109.3|32076.9|30
1643387270000|2022-01-28 16:27:50|32112.3|32092.3|32112.7|32092.7|32114.9|32094.9|32111.6|32091.6|28
1643387280000|2022-01-28 16:28:00|32111.8|32091.8|32113.2|32093.2|32114.3|32094.3|32111.8|32091.8|26
1643387290000|2022-01-28 16:28:10|32113.3|32093.3|32110.6|32090.6|32113.3|32093.3|32110.6|32090.6|24
1643387300000|2022-01-28 16:28:20|32110.7|32090.7|32108.1|32088.1|32122.5|32090.8|32107.5|32071.9|39
1643387310000|2022-01-28 16:28:30|32106.6|32086.6|32109.3|32089.3|32109.3|32089.3|32105.8|32085.8|28
1643387320000|2022-01-28 16:28:40|32109.2|32089.2|32108.6|32088.6|32109.7|32089.7|32107.9|32087.9|16
1643387330000|2022-01-28 16:28:50|32109.1|32089.1|32104.4|32084.4|32110.2|32090.2|32103.7|32083.7|26
1643387340000|2022-01-28 16:29:00|32103.3|32083.3|32100.4|32080.4|32103.3|32083.3|32098.6|32078.6|34
1643387350000|2022-01-28 16:29:10|32099.9|32079.9|32099.6|32079.6|32114.5|32080.8|32097.2|32064.3|35
1643387360000|2022-01-28 16:29:20|32099.8|32079.8|32115.9|32065.9|32117.6|32079.8|32096|32050.7|40
1643387370000|2022-01-28 16:29:30|32117.1|32067.1|32110.5|32060.5|32118.3|32068.3|32108.1|32058.1|34
1643387380000|2022-01-28 16:29:40|32110.4|32060.4|32105.5|32055.5|32110.8|32060.8|32102.6|32052.6|34
1643387390000|2022-01-28 16:29:50|32106.7|32056.7|32102.3|32052.3|32106.7|32069.7|32089.7|32049.8|32
1643387400000|2022-01-28 16:30:00|32102|32052|32105.1|32055.1|32105.2|32055.2|32099.6|32049.6|29
1643387410000|2022-01-28 16:30:10|32104.6|32054.6|32103.2|32053.2|32107|32057|32102.3|32052.3|39
1643387420000|2022-01-28 16:30:20|32104.6|32054.6|32106.5|32056.5|32106.5|32056.5|32102.3|32052.3|34
1643387430000|2022-01-28 16:30:30|32104.7|32054.7|32111.7|32061.7|32111.7|32061.7|32104.3|32054.3|33
1643387440000|2022-01-28 16:30:40|32111.6|32061.6|32115.1|32065.1|32116.9|32066.9|32108.5|32058.5|37
1643387450000|2022-01-28 16:30:50|32115|32065|32112.7|32062.7|32115|32065|32105.5|32055.5|36
1643387460000|2022-01-28 16:31:00|32109.7|32059.7|32115.6|32065.6|32116.8|32066.8|32109.7|32059.7|34
1643387470000|2022-01-28 16:31:10|32116.8|32066.8|32118.1|32068.1|32118.7|32068.7|32108.8|32056.4|36
1643387480000|2022-01-28 16:31:20|32118|32068|32119.2|32069.2|32119.9|32069.9|32115.5|32065.5|32
1643387490000|2022-01-28 16:31:30|32118.4|32068.4|32118.3|32068.3|32120.4|32070.4|32114.3|32064.3|31
1643387500000|2022-01-28 16:31:40|32116.8|32066.8|32113.2|32063.2|32120.4|32070.4|32109|32059|37
1643387510000|2022-01-28 16:31:50|32113.6|32063.6|32113.2|32063.2|32115.5|32065.5|32111.3|32061.3|35
1643387520000|2022-01-28 16:32:00|32112.9|32062.9|32096.8|32076.8|32115.5|32080.2|32096.8|32062.3|33
1643387530000|2022-01-28 16:32:10|32095.2|32075.2|32100.5|32080.5|32115.4|32081.5|32095.2|32058.4|35
1643387540000|2022-01-28 16:32:20|32100.6|32080.6|32101.5|32081.5|32101.5|32081.5|32097.1|32077.1|27
1643387550000|2022-01-28 16:32:30|32101.4|32081.4|32103.8|32083.8|32103.9|32083.9|32100.7|32080.7|26
1643387560000|2022-01-28 16:32:40|32104.3|32084.3|32105|32085|32106.1|32086.1|32103.4|32083.4|27
1643387570000|2022-01-28 16:32:50|32104.8|32084.8|32105.3|32085.3|32106.2|32086.2|32103.4|32083.4|30
1643387580000|2022-01-28 16:33:00|32105.2|32085.2|32102.8|32082.8|32111.8|32086|32099.2|32061.8|30
1643387590000|2022-01-28 16:33:10|32101.4|32081.4|32099.7|32079.7|32102|32082|32098|32078|34
1643387600000|2022-01-28 16:33:20|32099.8|32079.8|32102.2|32082.2|32112.6|32083.5|32096.3|32060.9|33
1643387610000|2022-01-28 16:33:30|32101.6|32081.6|32103.1|32083.1|32117.6|32084.1|32101.6|32066.2|29
1643387620000|2022-01-28 16:33:40|32102.4|32082.4|32103.9|32083.9|32105.4|32085.4|32102.4|32082.4|28
1643387630000|2022-01-28 16:33:50|32103.8|32083.8|32103.9|32083.9|32105.8|32085.8|32103.6|32083.6|27
1643387640000|2022-01-28 16:34:00|32103.7|32083.7|32104.6|32084.6|32104.6|32084.6|32102.7|32082.7|22
1643387650000|2022-01-28 16:34:10|32104.5|32084.5|32104.6|32084.6|32116.9|32084.6|32101.1|32063.8|22
1643387660000|2022-01-28 16:34:20|32101|32081|32106.9|32086.9|32108.8|32088.8|32101|32081|32
1643387670000|2022-01-28 16:34:30|32107.3|32087.3|32106.5|32086.5|32117|32089|32103.1|32067|34
1643387680000|2022-01-28 16:34:40|32104.2|32084.2|32108.9|32088.9|32108.9|32088.9|32103.5|32083.5|23
1643387690000|2022-01-28 16:34:50|32110.1|32090.1|32106.7|32086.7|32110.1|32090.1|32102.4|32082.4|34
1643387700000|2022-01-28 16:35:00|32108.2|32088.2|32110.3|32090.3|32110.3|32090.3|32106.6|32086.6|35
1643387710000|2022-01-28 16:35:10|32110.5|32090.5|32110.1|32090.1|32110.9|32090.9|32107.7|32087.7|30
1643387720000|2022-01-28 16:35:20|32110.9|32090.9|32107.6|32087.6|32110.9|32090.9|32103.9|32083.9|32
1643387730000|2022-01-28 16:35:30|32107.3|32087.3|32119.5|32069.5|32120.2|32087.3|32102.1|32062.8|35
1643387740000|2022-01-28 16:35:40|32119.3|32069.3|32102.5|32082.5|32119.3|32083.8|32099.8|32067|32
1643387750000|2022-01-28 16:35:50|32121.6|32071.6|32096.4|32076.4|32121.6|32078.9|32096.4|32061.9|37
1643387760000|2022-01-28 16:36:00|32097.5|32077.5|32094.4|32074.4|32108.2|32077.5|32092.3|32058.2|33
1643387770000|2022-01-28 16:36:10|32093.1|32073.1|32092.6|32072.6|32095.3|32075.3|32092.4|32072.4|34
1643387780000|2022-01-28 16:36:20|32092.5|32072.5|32096.1|32076.1|32111.4|32076.9|32092.5|32059.5|28
1643387790000|2022-01-28 16:36:30|32112|32062|32096.6|32076.6|32112.1|32077.5|32095.5|32061.6|27
1643387800000|2022-01-28 16:36:40|32096.5|32076.5|32094.7|32074.7|32109.6|32076.5|32089.6|32058.3|35
1643387810000|2022-01-28 16:36:50|32093.9|32073.9|32093.7|32073.7|32094.4|32074.4|32092.5|32072.5|30
1643387820000|2022-01-28 16:37:00|32094|32074|32111.8|32061.8|32112.2|32075.7|32093.2|32060.6|29
1643387830000|2022-01-28 16:37:10|32096.2|32076.2|32094|32074|32109.5|32076.4|32093.4|32058.8|23
1643387840000|2022-01-28 16:37:20|32093.8|32073.8|32093.6|32073.6|32094.5|32074.5|32093|32073|24
1643387850000|2022-01-28 16:37:30|32093.8|32073.8|32092.4|32072.4|32094|32074|32092.4|32072.4|23
1643387860000|2022-01-28 16:37:40|32092.6|32072.6|32093.2|32073.2|32108.1|32075.4|32090.7|32056.8|29
1643387870000|2022-01-28 16:37:50|32092.6|32072.6|32091.8|32071.8|32092.7|32072.7|32090.4|32070.4|27
1643387880000|2022-01-28 16:38:00|32091.5|32071.5|32089.4|32069.4|32092|32072|32089.4|32069.4|34
1643387890000|2022-01-28 16:38:10|32089.6|32069.6|32088.3|32068.3|32103.2|32070.3|32087.5|32052|30
1643387900000|2022-01-28 16:38:20|32088|32068|32087.4|32067.4|32089.3|32069.3|32086.8|32066.8|29
1643387910000|2022-01-28 16:38:30|32086|32066|32087.7|32067.7|32088.5|32068.5|32086|32066|22
1643387920000|2022-01-28 16:38:40|32088.5|32068.5|32090.7|32070.7|32104.9|32070.8|32088.1|32054.9|30
1643387930000|2022-01-28 16:38:50|32090.3|32070.3|32090|32070|32090.3|32070.3|32088.5|32068.5|27
1643387940000|2022-01-28 16:39:00|32090.3|32070.3|32093.3|32073.3|32094.5|32074.5|32090.3|32070.3|28
1643387950000|2022-01-28 16:39:10|32093.2|32073.2|32096.4|32076.4|32096.6|32076.6|32092.6|32072.6|29
1643387960000|2022-01-28 16:39:20|32096.1|32076.1|32096.2|32076.2|32096.7|32076.7|32095.2|32075.2|26
1643387970000|2022-01-28 16:39:30|32096.3|32076.3|32097|32077|32097.8|32077.8|32096.2|32076.2|17
1643387980000|2022-01-28 16:39:40|32097.2|32077.2|32099.2|32079.2|32100.2|32080.2|32096.6|32076.6|29
1643387990000|2022-01-28 16:39:50|32097.7|32077.7|32097.8|32077.8|32098.2|32078.2|32097.5|32077.5|21
1643388000000|2022-01-28 16:40:00|32097.7|32077.7|32097.4|32077.4|32099.3|32079.3|32096.9|32076.9|23
1643388010000|2022-01-28 16:40:10|32097|32077|32096.5|32076.5|32097.8|32077.8|32094|32074|23
1643388020000|2022-01-28 16:40:20|32096.2|32076.2|32112.6|32062.6|32113|32077.1|32096.2|32061.2|22
1643388030000|2022-01-28 16:40:30|32112.5|32062.5|32098.3|32078.3|32114|32081.8|32096.6|32060.3|33
1643388040000|2022-01-28 16:40:40|32099.9|32079.9|32101|32081|32101.4|32081.4|32099.4|32079.4|25
1643388050000|2022-01-28 16:40:50|32100.1|32080.1|32100.5|32080.5|32101.1|32081.1|32100.1|32080.1|23
1643388060000|2022-01-28 16:41:00|32100.4|32080.4|32103.2|32083.2|32103.9|32083.9|32100.1|32080.1|27
1643388070000|2022-01-28 16:41:10|32103.6|32083.6|32105.3|32085.3|32118.1|32085.5|32103.2|32067|28
1643388080000|2022-01-28 16:41:20|32105.2|32085.2|32105.5|32085.5|32106.8|32086.8|32102.3|32082.3|28
1643388090000|2022-01-28 16:41:30|32105.1|32085.1|32107.1|32087.1|32107.5|32087.5|32104.3|32084.3|24
1643388100000|2022-01-28 16:41:40|32108.3|32088.3|32107.1|32087.1|32108.3|32088.3|32105.4|32085.4|28
1643388110000|2022-01-28 16:41:50|32107.4|32087.4|32111.5|32091.5|32111.5|32091.5|32105.5|32085.5|24
1643388120000|2022-01-28 16:42:00|32110.5|32090.5|32108|32088|32112.7|32092.7|32107.9|32087.9|27
1643388130000|2022-01-28 16:42:10|32108.7|32088.7|32109.5|32089.5|32110.1|32090.1|32107.5|32087.5|27
1643388140000|2022-01-28 16:42:20|32109.4|32089.4|32110.5|32090.5|32111.6|32091.6|32109.4|32089.4|27
1643388150000|2022-01-28 16:42:30|32143.2|32093.2|32141.3|32091.3|32143.2|32093.2|32138.6|32088.6|35
1643388160000|2022-01-28 16:42:40|32141|32091|32139|32089|32141.7|32091.7|32138.3|32088.3|26
1643388170000|2022-01-28 16:42:50|32139.2|32089.2|32139.1|32089.1|32141.4|32091.4|32138.7|32088.7|31
1643388180000|2022-01-28 16:43:00|32140.5|32090.5|32139.7|32089.7|32140.6|32090.6|32138|32088|27
1643388190000|2022-01-28 16:43:10|32139.8|32089.8|32141.1|32091.1|32141.6|32091.6|32139|32089|28
1643388200000|2022-01-28 16:43:20|32141.3|32091.3|32141.6|32091.6|32141.8|32091.8|32138.6|32088.6|20
1643388210000|2022-01-28 16:43:30|32140.3|32090.3|32141.1|32091.1|32142.5|32092.5|32140.1|32090.1|27
1643388220000|2022-01-28 16:43:40|32141|32091|32141.1|32091.1|32142.5|32092.5|32139|32089|21
1643388230000|2022-01-28 16:43:50|32140.8|32090.8|32127.4|32107.4|32144.3|32107.6|32126.6|32090.8|32
1643388240000|2022-01-28 16:44:00|32127.1|32107.1|32125.3|32105.3|32128|32108|32124.7|32104.7|28
1643388250000|2022-01-28 16:44:10|32125.5|32105.5|32129.2|32109.2|32130|32110|32125.5|32105.5|24
1643388260000|2022-01-28 16:44:20|32129.1|32109.1|32131|32111|32132.6|32112.6|32128.8|32108.8|30
1643388270000|2022-01-28 16:44:30|32131.3|32111.3|32133.9|32113.9|32151.8|32117.1|32131.3|32098.2|31
1643388280000|2022-01-28 16:44:40|32134.1|32114.1|32133.9|32113.9|32134.3|32114.3|32131.5|32111.5|25
1643388290000|2022-01-28 16:44:50|32134.2|32114.2|32132.6|32112.6|32147.2|32114.2|32131.8|32096.1|29
1643388300000|2022-01-28 16:45:00|32132|32112|32132.5|32112.5|32134.2|32114.2|32131.5|32111.5|30
1643388310000|2022-01-28 16:45:10|32135|32115|32145.1|32095.1|32147.4|32115|32130.2|32095.1|35
1643388320000|2022-01-28 16:45:20|32144.9|32094.9|32132.2|32112.2|32145.5|32112.2|32127.8|32094.7|30
1643388330000|2022-01-28 16:45:30|32132.4|32112.4|32133.3|32113.3|32134.5|32114.5|32132.4|32112.4|23
1643388340000|2022-01-28 16:45:40|32131.8|32111.8|32132.3|32112.3|32134|32114|32131.6|32111.6|21
1643388350000|2022-01-28 16:45:50|32132.8|32112.8|32133.2|32113.2|32134.1|32114.1|32131.9|32111.9|23
1643388360000|2022-01-28 16:46:00|32133.9|32113.9|32132.1|32112.1|32135.6|32115.6|32129.2|32109.2|27
1643388370000|2022-01-28 16:46:10|32135.5|32115.5|32132.4|32112.4|32136.3|32116.3|32131.3|32111.3|25
1643388380000|2022-01-28 16:46:20|32131.3|32111.3|32128.4|32108.4|32148.8|32119.3|32128.4|32098.8|20
1643388390000|2022-01-28 16:46:30|32128.2|32108.2|32130.5|32110.5|32134.7|32114.7|32128.2|32108.2|30
1643388400000|2022-01-28 16:46:40|32130.6|32110.6|32129.6|32109.6|32133.9|32113.9|32129.3|32109.3|30
1643388410000|2022-01-28 16:46:50|32130.3|32110.3|32129.6|32109.6|32134.3|32114.3|32128.8|32108.8|33
1643388420000|2022-01-28 16:47:00|32129.8|32109.8|32130.7|32110.7|32131.1|32111.1|32129.8|32109.8|25
1643388430000|2022-01-28 16:47:10|32130.5|32110.5|32132.6|32112.6|32134.6|32114.6|32130|32110|28
1643388440000|2022-01-28 16:47:20|32132.4|32112.4|32130.6|32110.6|32132.7|32112.7|32130.5|32110.5|28
1643388450000|2022-01-28 16:47:30|32131.8|32111.8|32132.2|32112.2|32147.6|32113.8|32131|32097.6|31
1643388460000|2022-01-28 16:47:40|32131|32111|32175|32125|32176.1|32131.1|32131|32111|32
1643388470000|2022-01-28 16:47:50|32175.9|32125.9|32174.8|32124.8|32175.9|32125.9|32172.7|32122.7|34
1643388480000|2022-01-28 16:48:00|32176.5|32126.5|32177.1|32127.1|32177.1|32127.1|32174.3|32124.3|30
1643388490000|2022-01-28 16:48:10|32175.3|32125.3|32176.2|32126.2|32177.2|32127|32175.3|32125.3|32
1643388500000|2022-01-28 16:48:20|32177.4|32127.4|32175.9|32125.9|32177.5|32127.5|32174.7|32124.7|23
1643388510000|2022-01-28 16:48:30|32176.3|32126.3|32182.7|32132.7|32186|32135.3|32176.3|32125.9|31
1643388520000|2022-01-28 16:48:40|32182.5|32132.5|32184.5|32134.4|32187.6|32137.6|32177.4|32125.6|37
1643388530000|2022-01-28 16:48:50|32184.6|32134.6|32185|32135|32185.5|32135.5|32183.3|32133.3|32
1643388540000|2022-01-28 16:49:00|32184.9|32134.9|32181.3|32131.3|32186.4|32136.3|32179.3|32129.3|34
1643388550000|2022-01-28 16:49:10|32181.7|32131.7|32181.9|32131.9|32186.2|32136.2|32176.6|32125.7|35
1643388560000|2022-01-28 16:49:20|32182.1|32132.1|32183.2|32133.2|32184.4|32134.4|32178.5|32128|28
1643388570000|2022-01-28 16:49:30|32184|32134|32185.8|32135.8|32187.6|32137.6|32180.7|32129.4|27
1643388580000|2022-01-28 16:49:40|32184.2|32134.2|32178.3|32128.3|32185.7|32135.7|32173.5|32123.5|38
1643388590000|2022-01-28 16:49:50|32177.7|32127.7|32171.1|32121.1|32179.8|32129.8|32171.1|32121.1|31
1643388600000|2022-01-28 16:50:00|32171.9|32121.9|32173.9|32123.9|32175.4|32125.4|32171.5|32121.5|29
1643388610000|2022-01-28 16:50:10|32174|32124|32175.2|32125.2|32176.3|32126.3|32173.8|32123.8|29
1643388620000|2022-01-28 16:50:20|32175.4|32125.4|32174|32124|32175.4|32125.4|32173.7|32123.7|21
1643388630000|2022-01-28 16:50:30|32174.1|32124.1|32174.1|32124.1|32174.6|32124.6|32173.4|32123.4|14
1643388640000|2022-01-28 16:50:40|32173.9|32123.9|32173.2|32123.2|32176.4|32126.4|32173.2|32123.2|23
1643388650000|2022-01-28 16:50:50|32173.5|32123.5|32167.1|32116.5|32174.6|32124.6|32165.5|32114.1|31
1643388660000|2022-01-28 16:51:00|32167.3|32116|32167.8|32117.8|32169.3|32118.5|32166.9|32114.6|25
1643388670000|2022-01-28 16:51:10|32167.9|32117.9|32168.9|32118.8|32170.6|32120.6|32167.9|32117.3|23
1643388680000|2022-01-28 16:51:20|32169.2|32119.2|32168.9|32118.9|32171|32120.9|32168.8|32118.8|20
1643388690000|2022-01-28 16:51:30|32169.2|32119.2|32169.5|32115.9|32170.5|32119.2|32168.8|32114.8|23
1643388700000|2022-01-28 16:51:40|32169.2|32116.5|32168.9|32114.1|32171.5|32121.5|32167.5|32112.3|28
1643388710000|2022-01-28 16:51:50|32169.2|32113.4|32167.8|32114.4|32169.2|32115.6|32167.1|32112.4|25
1643388720000|2022-01-28 16:52:00|32167.7|32114.3|32162|32109.7|32168.7|32118.7|32161.6|32107.7|28
1643388730000|2022-01-28 16:52:10|32163.1|32110.2|32162.8|32111.7|32164.5|32114.5|32162.7|32110.2|26
1643388740000|2022-01-28 16:52:20|32163.1|32111.3|32164.2|32114.2|32164.9|32114.9|32162.9|32111.3|24
1643388750000|2022-01-28 16:52:30|32164.4|32114.4|32163.5|32110.7|32166.7|32114.4|32163.5|32109.5|15
1643388760000|2022-01-28 16:52:40|32164|32110.8|32162.2|32112.2|32165.2|32113.9|32161.7|32109.8|28
1643388770000|2022-01-28 16:52:50|32162.3|32112.3|32159.3|32109.3|32164.6|32112.3|32158.3|32100.3|32
1643388780000|2022-01-28 16:53:00|32158.3|32108.3|32156.8|32106.8|32158.3|32108.3|32155.6|32105.6|26
1643388790000|2022-01-28 16:53:10|32157|32107|32161.9|32111.9|32162.7|32111.9|32156.9|32106.2|25
1643388800000|2022-01-28 16:53:20|32162|32110.5|32161.8|32111.8|32163|32111.9|32160.1|32109|20
1643388810000|2022-01-28 16:53:30|32160.8|32110.8|32159.5|32109.5|32161.9|32111.9|32159.5|32109.5|13
1643388820000|2022-01-28 16:53:40|32159.8|32109.8|32162.1|32106|32162.5|32109.9|32159.5|32105.5|22
1643388830000|2022-01-28 16:53:50|32162.5|32105.6|32161.3|32108.4|32162.5|32109.9|32160.2|32105.5|22
1643388840000|2022-01-28 16:54:00|32160.1|32109.9|32165.9|32114.1|32165.9|32115.7|32160.1|32106|25
1643388850000|2022-01-28 16:54:10|32165.3|32113.8|32164.6|32113.1|32166.3|32115.4|32164.6|32111.9|22
1643388860000|2022-01-28 16:54:20|32165.2|32112.9|32167.8|32117.1|32168.1|32118.1|32164.6|32112.5|18
1643388870000|2022-01-28 16:54:30|32162.4|32112.4|32167.1|32117.1|32167.8|32117.8|32162.4|32110.9|24
1643388880000|2022-01-28 16:54:40|32167.2|32117.2|32170.9|32113.3|32174|32122.4|32166.9|32110.8|33
1643388890000|2022-01-28 16:54:50|32171.2|32112.9|32170.3|32111.5|32172|32114.6|32169.6|32109.9|28
1643388900000|2022-01-28 16:55:00|32170.9|32111.3|32172.4|32113.1|32172.5|32117.5|32170.4|32111.3|19
1643388910000|2022-01-28 16:55:10|32172.2|32113.5|32173.3|32118.6|32174.5|32121|32172.2|32110|22
1643388920000|2022-01-28 16:55:20|32174.1|32117.4|32172.3|32120.6|32174.1|32121.7|32171.9|32116.7|30
1643388930000|2022-01-28 16:55:30|32172.6|32120.4|32169.6|32114.2|32173.8|32120.4|32169.6|32112.1|22
1643388940000|2022-01-28 16:55:40|32170.3|32115.4|32173.4|32123.4|32173.4|32123.4|32170.3|32113.8|19
1643388950000|2022-01-28 16:55:50|32172.1|32122.1|32172.3|32120.1|32172.5|32122.5|32171.6|32116.6|19
1643388960000|2022-01-28 16:56:00|32172.2|32120.6|32173|32110.3|32174.3|32121.3|32170.2|32107.3|24
1643388970000|2022-01-28 16:56:10|32172.6|32109.1|32170|32117.9|32173.7|32120.1|32168.3|32108.4|27
1643388980000|2022-01-28 16:56:20|32168.7|32117.2|32171.6|32114.1|32173.5|32117.2|32168.4|32105.2|31
1643388990000|2022-01-28 16:56:30|32172|32114|32173.3|32116.9|32174.3|32123.6|32170.5|32113.3|32
1643389000000|2022-01-28 16:56:40|32173|32117.5|32170.5|32117.2|32173.2|32119.6|32169.3|32111|25
1643389010000|2022-01-28 16:56:50|32170|32117|32169.2|32113.2|32171|32117.7|32168.9|32113.1|26
1643389020000|2022-01-28 16:57:00|32168.8|32106.8|32165.5|32115.5|32170.3|32118.5|32165.5|32106.8|29
1643389030000|2022-01-28 16:57:10|32165.4|32115.4|32164.4|32114.4|32165.9|32115.9|32164|32114|21
1643389040000|2022-01-28 16:57:20|32164.6|32114.6|32165|32111.4|32165|32114.6|32162.9|32111|25
1643389050000|2022-01-28 16:57:30|32164.2|32111.8|32163.3|32113.3|32164.7|32114|32163.3|32110.2|22
1643389060000|2022-01-28 16:57:40|32163.5|32113.5|32162.7|32112.7|32163.5|32113.5|32162.3|32112.3|15
1643389070000|2022-01-28 16:57:50|32162.2|32112.1|32162.5|32111.1|32163.9|32113|32161.7|32111.1|25
1643389080000|2022-01-28 16:58:00|32162.4|32111.6|32162.3|32112.3|32165|32114.7|32162|32108.8|28
1643389090000|2022-01-28 16:58:10|32162|32112|32170.5|32120.5|32170.5|32120.5|32162|32110.1|30
1643389100000|2022-01-28 16:58:20|32170|32119.7|32168.2|32118.2|32170|32119.7|32167.5|32117|24
1643389110000|2022-01-28 16:58:30|32171.6|32118.9|32174.5|32123.1|32174.7|32124.7|32170.8|32117.3|34
1643389120000|2022-01-28 16:58:40|32174.7|32124.7|32173.4|32121.8|32175.1|32125.1|32169.7|32113.8|30
1643389130000|2022-01-28 16:58:50|32172.3|32121.7|32173.1|32123.1|32173.5|32123.5|32171.5|32119.2|24
1643389140000|2022-01-28 16:59:00|32172.8|32122.8|32172.7|32118.3|32173.3|32122.9|32172.3|32118.3|22
1643389150000|2022-01-28 16:59:10|32176.3|32120.1|32173.5|32122.8|32177.7|32123.9|32173.5|32115.5|37
1643389160000|2022-01-28 16:59:20|32173.9|32122.1|32173.6|32120.9|32174.4|32122.7|32173|32120|18
1643389170000|2022-01-28 16:59:30|32174.1|32120.4|32173.3|32121.2|32174.3|32121.9|32173.1|32119.2|21
1643389180000|2022-01-28 16:59:40|32172.5|32118.9|32167.5|32115.7|32172.7|32120.7|32164.5|32112|32
1643389190000|2022-01-28 16:59:50|32166.8|32116.8|32163.1|32108.4|32166.8|32116.8|32161.5|32105.7|32
1643389200000|2022-01-28 17:00:00|32167.8|32107.4|32160.3|32110.3|32169.8|32112.1|32157.8|32103.7|33
1643389210000|2022-01-28 17:00:10|32165.3|32112.6|32166.8|32113.5|32168.6|32116.3|32161.6|32108.5|27
1643389220000|2022-01-28 17:00:20|32165.7|32115.7|32166.5|32112.9|32170.7|32115.7|32165.6|32112|24
1643389230000|2022-01-28 17:00:30|32167|32111.7|32168.1|32111.7|32170.3|32112.8|32166.4|32110.8|21
1643389240000|2022-01-28 17:00:40|32167.8|32111.8|32166.2|32116.2|32173.1|32117.7|32165.7|32107.6|27
1643389250000|2022-01-28 17:00:50|32166.8|32114.4|32171.5|32113.6|32173.8|32118.2|32165.9|32106.9|32
1643389260000|2022-01-28 17:01:00|32172.4|32112.5|32171.5|32112.7|32173.3|32115.6|32170.1|32111.4|28
1643389270000|2022-01-28 17:01:10|32170.9|32115.3|32169.9|32115.9|32171.2|32116.7|32168.9|32112.5|26
1643389280000|2022-01-28 17:01:20|32170.1|32116|32173.4|32114.1|32175.3|32119.5|32169.1|32110|27
1643389290000|2022-01-28 17:01:30|32172.4|32111.2|32173.2|32120.5|32174.8|32122.7|32171.5|32110.4|30
1643389300000|2022-01-28 17:01:40|32173.5|32119.8|32169.9|32117.6|32175.3|32124|32169.7|32112.9|28
1643389310000|2022-01-28 17:01:50|32169.5|32116.6|32169.4|32108.3|32171.5|32121.2|32168|32108.3|25
1643389320000|2022-01-28 17:02:00|32171.3|32113.7|32168.7|32112.3|32172|32117.7|32166.9|32107.9|29
1643389330000|2022-01-28 17:02:10|32169|32111.6|32169.5|32116|32170.5|32116|32167.8|32111.3|20
1643389340000|2022-01-28 17:02:20|32169.8|32116.1|32168.5|32114.4|32169.8|32116.2|32168.1|32111.5|24
1643389350000|2022-01-28 17:02:30|32168.4|32114.5|32169.8|32110.7|32170.3|32116|32165|32107.5|27
1643389360000|2022-01-28 17:02:40|32169.1|32112.9|32167.5|32117.5|32172.2|32120.2|32167.5|32107.7|31
1643389370000|2022-01-28 17:02:50|32167.8|32115.4|32165.9|32112.9|32168.9|32115.4|32163.4|32104.3|32
1643389380000|2022-01-28 17:03:00|32167.4|32109.8|32162.6|32106.9|32167.7|32115|32161.7|32106.9|30
1643389390000|2022-01-28 17:03:10|32162.7|32106.1|32164.8|32105.5|32165.6|32109.2|32162.3|32104.2|22
1643389400000|2022-01-28 17:03:20|32164.2|32106.1|32161.9|32109.4|32165.1|32111.9|32161.9|32103.5|20
1643389410000|2022-01-28 17:03:30|32161.4|32109.5|32166.6|32106.8|32167.1|32112.1|32160.6|32103.3|24
1643389420000|2022-01-28 17:03:40|32166.3|32106.7|32164.2|32105.6|32167.9|32111.7|32162.3|32105.4|24
1643389430000|2022-01-28 17:03:50|32164.3|32105.3|32166.7|32111.5|32166.7|32112.9|32163.7|32104.7|24
1643389440000|2022-01-28 17:04:00|32166.8|32111.6|32166.3|32115.5|32167.5|32116.1|32165.6|32109.2|22
1643389450000|2022-01-28 17:04:10|32167.6|32114|32169.4|32110.1|32169.6|32115|32167.4|32107.1|24
1643389460000|2022-01-28 17:04:20|32168.9|32109.7|32166.7|32113.8|32169.7|32116.2|32165.8|32107.5|25
1643389470000|2022-01-28 17:04:30|32165.5|32114.6|32166|32108.6|32167.4|32114.6|32163|32108.6|29
1643389480000|2022-01-28 17:04:40|32165.9|32108.4|32162.4|32111|32165.9|32113.4|32161.9|32105.2|34
1643389490000|2022-01-28 17:04:50|32162.7|32109.3|32162.5|32107.5|32163.6|32111.4|32162|32107.1|26
1643389500000|2022-01-28 17:05:00|32162.7|32107.4|32165.1|32109.7|32165.1|32112|32162.1|32104.8|29
1643389510000|2022-01-28 17:05:10|32166.4|32108.7|32162.3|32102.5|32166.8|32109.5|32160.8|32102|30
1643389520000|2022-01-28 17:05:20|32161.8|32102.7|32159.3|32106.5|32162.2|32107|32158.9|32102.2|22
1643389530000|2022-01-28 17:05:30|32159.5|32105.7|32162.2|32107.7|32162.5|32107.7|32159.5|32105.1|20
1643389540000|2022-01-28 17:05:40|32161.6|32107|32161.1|32107|32164.7|32108.9|32160.4|32102.5|22
1643389550000|2022-01-28 17:05:50|32161.4|32106.1|32161.8|32108.6|32162.5|32110.2|32160.9|32105.1|23
1643389560000|2022-01-28 17:06:00|32161.6|32104.8|32158.7|32108.7|32162.9|32109.6|32158.7|32102.7|24
1643389570000|2022-01-28 17:06:10|32159.3|32109.3|32159.6|32107|32163|32110.3|32158.2|32105.3|29
1643389580000|2022-01-28 17:06:20|32161.1|32107.8|32160.8|32106.1|32161.8|32108.7|32159.9|32105|24
1643389590000|2022-01-28 17:06:30|32161.6|32105.8|32162.4|32104.9|32162.9|32110|32157|32102.7|25
1643389600000|2022-01-28 17:06:40|32165.2|32106.4|32157.7|32101.7|32165.2|32106.4|32156.6|32099.7|23
1643389610000|2022-01-28 17:06:50|32159|32103.4|32157.3|32104.4|32159|32106.5|32156.5|32098.8|25
1643389620000|2022-01-28 17:07:00|32157.1|32102.7|32158|32100.4|32159.2|32104|32156.9|32099.6|21
1643389630000|2022-01-28 17:07:10|32157.8|32100.1|32162.8|32103|32162.9|32104.1|32157.6|32097.5|22
1643389640000|2022-01-28 17:07:20|32163.3|32102|32162.9|32103|32165.5|32106.1|32159.7|32100.2|20
1643389650000|2022-01-28 17:07:30|32162|32103.3|32160.2|32102.8|32162.1|32105.1|32158.2|32102.3|19
1643389660000|2022-01-28 17:07:40|32160.4|32101.4|32156.7|32102.8|32160.4|32108.1|32156.7|32100.2|25
1643389670000|2022-01-28 17:07:50|32156.4|32104|32159.5|32105.3|32159.8|32107.7|32156.4|32102.9|24
1643389680000|2022-01-28 17:08:00|32158.6|32105.2|32158.7|32104|32159.5|32105.8|32157.7|32103.6|20
1643389690000|2022-01-28 17:08:10|32159.4|32102.5|32168.5|32115|32168.5|32115|32158.3|32102.5|17
1643389700000|2022-01-28 17:08:20|32166.6|32113.1|32160.4|32102.6|32168.5|32113.1|32159.7|32101.4|29
1643389710000|2022-01-28 17:08:30|32160.7|32103.1|32158.2|32102.8|32160.8|32104.4|32158.2|32098.1|25
1643389720000|2022-01-28 17:08:40|32158|32103.4|32160|32101.4|32160.8|32104|32157.7|32100.4|18
1643389730000|2022-01-28 17:08:50|32159.7|32100.8|32158.9|32108.9|32162.3|32110.3|32158.9|32099.2|27
1643389740000|2022-01-28 17:09:00|32161.4|32102.8|32163.3|32102.4|32163.3|32113.1|32159.8|32102.3|29
1643389750000|2022-01-28 17:09:10|32163.1|32101.7|32158.6|32103|32163.1|32105.1|32156.4|32100.1|25
1643389760000|2022-01-28 17:09:20|32158.4|32103.5|32158|32106.1|32159.4|32107|32156.8|32097.7|25
1643389770000|2022-01-28 17:09:30|32158.6|32106.3|32159.2|32102.8|32160|32107.7|32157.5|32100.7|25
1643389780000|2022-01-28 17:09:40|32159.4|32105.8|32160.5|32104.6|32161.8|32107.9|32159.1|32101.6|22
1643389790000|2022-01-28 17:09:50|32161.4|32104.5|32159.5|32103.1|32161.5|32107.1|32158.3|32103|25
1643389800000|2022-01-28 17:10:00|32159.9|32103|32158.8|32101.1|32162.2|32105.6|32158|32100.3|30
1643389810000|2022-01-28 17:10:10|32159.4|32101.3|32159.8|32105.4|32162.1|32107|32158.5|32101.1|24
1643389820000|2022-01-28 17:10:20|32160.4|32104.6|32160.6|32106|32161.7|32108.7|32158.9|32103.5|18
1643389830000|2022-01-28 17:10:30|32160.8|32106.7|32161.3|32103.2|32162.4|32107.1|32160.2|32102.4|21
1643389840000|2022-01-28 17:10:40|32160.3|32103.7|32159.1|32098.1|32163.3|32110.2|32159.1|32098.1|22
1643389850000|2022-01-28 17:10:50|32159.8|32097.5|32158.3|32103.1|32162|32108.7|32155.2|32097.5|31
1643389860000|2022-01-28 17:11:00|32158.6|32101.7|32158.9|32103.8|32162|32104.9|32155.8|32098.9|25
1643389870000|2022-01-28 17:11:10|32159|32103.9|32159.8|32103.3|32160.6|32104.9|32158.1|32103.2|23
1643389880000|2022-01-28 17:11:20|32160.3|32103.2|32159.9|32102.4|32162.8|32106.7|32159.2|32101.7|17
1643389890000|2022-01-28 17:11:30|32159.1|32102.7|32163.3|32103.7|32164.2|32105.4|32159.1|32101.3|27
1643389900000|2022-01-28 17:11:40|32162.3|32105.5|32160.3|32108.1|32164|32108.3|32159.4|32102|19
1643389910000|2022-01-28 17:11:50|32162|32105.6|32157.6|32102.1|32162.3|32106|32157.6|32100.3|23
1643389920000|2022-01-28 17:12:00|32158.9|32102.2|32162.1|32107.7|32162.9|32107.7|32158.9|32101.9|25
1643389930000|2022-01-28 17:12:10|32161.3|32105|32163.5|32103.8|32163.8|32107.8|32161|32102.2|26
1643389940000|2022-01-28 17:12:20|32163.3|32104.1|32164.5|32108.1|32164.6|32108.7|32162.4|32103.7|24
1643389950000|2022-01-28 17:12:30|32163.8|32108|32162.9|32107.8|32164.3|32109.6|32161|32105.1|22
1643389960000|2022-01-28 17:12:40|32163.1|32108.1|32170.3|32116.4|32172.4|32116.4|32161.5|32100.1|25
1643389970000|2022-01-28 17:12:50|32163|32113|32159.4|32102.7|32165.7|32114.7|32159|32102.4|18
1643389980000|2022-01-28 17:13:00|32158|32108|32163.4|32108.9|32164.6|32112.3|32158|32106.5|25
1643389990000|2022-01-28 17:13:10|32163.3|32110.6|32162.4|32105.9|32163.9|32110.6|32159.6|32105.9|22
1643390000000|2022-01-28 17:13:20|32163.6|32106.9|32164.2|32104.1|32164.8|32108.2|32163|32102.9|16
1643390010000|2022-01-28 17:13:30|32165.2|32103.5|32164.5|32110.1|32165.2|32113|32162.4|32103.5|26
1643390020000|2022-01-28 17:13:40|32164.8|32110.6|32165.8|32111.3|32168.6|32113.9|32162.8|32105.1|23
1643390030000|2022-01-28 17:13:50|32165.7|32110.9|32165.3|32112.2|32167.1|32113.3|32164.4|32108.2|24
1643390040000|2022-01-28 17:14:00|32166.3|32111.4|32165.3|32109.9|32166.3|32116.2|32164.5|32107.1|21
1643390050000|2022-01-28 17:14:10|32165.8|32109|32165.5|32106.8|32167|32110.6|32162.9|32106|17
1643390060000|2022-01-28 17:14:20|32164.9|32114.9|32167|32111.4|32167|32115.4|32162.6|32103.3|19
1643390070000|2022-01-28 17:14:30|32165.5|32109.2|32163.8|32108.8|32165.6|32114.2|32162.9|32107.6|24
1643390080000|2022-01-28 17:14:40|32163.9|32109|32167.7|32106.9|32167.7|32113.7|32163.2|32106.2|28
1643390090000|2022-01-28 17:14:50|32167|32107.1|32170.3|32114.3|32172.2|32115.7|32164.6|32103.6|25
1643390100000|2022-01-28 17:15:00|32168.9|32114.7|32169.3|32114.3|32172.4|32115.7|32168.9|32112.4|26
1643390110000|2022-01-28 17:15:10|32169.4|32114.2|32170.4|32118.7|32172.1|32118.8|32169.4|32113.1|26
1643390120000|2022-01-28 17:15:20|32170.3|32117.1|32172.6|32113.3|32174.8|32118.5|32170.2|32110.7|25
1643390130000|2022-01-28 17:15:30|32172.3|32114.7|32171.2|32111.8|32173.1|32119.8|32169.1|32110.7|26
1643390140000|2022-01-28 17:15:40|32172.2|32112.8|32170.4|32115.6|32172.5|32116.1|32170.2|32112|19
1643390150000|2022-01-28 17:15:50|32171.2|32114.1|32168.8|32116.4|32171.2|32117.4|32168|32113.9|25
1643390160000|2022-01-28 17:16:00|32169.4|32117.5|32168|32117.7|32171.2|32117.9|32168|32112.8|21
1643390170000|2022-01-28 17:16:10|32167.6|32117.6|32167.7|32117.1|32169.6|32118.1|32167.6|32113.5|19
1643390180000|2022-01-28 17:16:20|32168|32114|32168.3|32116.8|32169.6|32116.8|32167.6|32114|16
1643390190000|2022-01-28 17:16:30|32171.9|32112.9|32170.3|32120.3|32171.9|32121.2|32169.4|32112.7|22
1643390200000|2022-01-28 17:16:40|32171.6|32121.6|32170.5|32114.1|32171.9|32121.9|32166|32110.1|19
1643390210000|2022-01-28 17:16:50|32167.6|32115.8|32168|32118|32169.8|32118.2|32166|32113.1|20
1643390220000|2022-01-28 17:17:00|32168.2|32116.5|32170.3|32119.1|32170.5|32119.7|32167.3|32114.8|22
1643390230000|2022-01-28 17:17:10|32170.2|32120.2|32169.1|32114.4|32171.1|32121.1|32169.1|32112.6|20
1643390240000|2022-01-28 17:17:20|32168.9|32115.8|32170.8|32115.6|32171.5|32115.8|32168.8|32112.4|20
1643390250000|2022-01-28 17:17:30|32170.5|32116.6|32171.6|32114.2|32173.2|32123.2|32169.1|32114.2|16
1643390260000|2022-01-28 17:17:40|32170.8|32115.9|32172|32114|32172|32118.1|32168.2|32113.1|17
1643390270000|2022-01-28 17:17:50|32171.4|32115|32176.5|32118.6|32178.1|32122|32171.4|32115|27
1643390280000|2022-01-28 17:18:00|32175.3|32119.6|32174.4|32120.5|32178|32123.8|32173.2|32119.3|23
1643390290000|2022-01-28 17:18:10|32175.3|32121.1|32175.1|32120.4|32175.6|32121.9|32174.5|32119.2|18
1643390300000|2022-01-28 17:18:20|32175.3|32119.3|32175.4|32118.7|32177|32122.2|32172.8|32115.9|20
1643390310000|2022-01-28 17:18:30|32172.6|32122.2|32175.7|32120.2|32178.1|32126.9|32172.6|32116.9|18
1643390320000|2022-01-28 17:18:40|32175.9|32120.7|32174.5|32124.5|32177.7|32125.9|32174.3|32116.9|18
1643390330000|2022-01-28 17:18:50|32174.4|32124.4|32177.6|32122|32180.2|32124.4|32174|32115.3|14
1643390340000|2022-01-28 17:19:00|32176.9|32121.3|32174.9|32119.3|32178.2|32123|32174.5|32118.3|16
1643390350000|2022-01-28 17:19:10|32175|32116.2|32176.2|32126.2|32177.1|32127.1|32173.9|32116.2|19
1643390360000|2022-01-28 17:19:20|32176.3|32126.3|32175|32125|32178.4|32126.9|32174.9|32113|20
1643390370000|2022-01-28 17:19:30|32176.6|32126.6|32173.8|32121|32178.2|32128.2|32173.1|32115.9|19
1643390380000|2022-01-28 17:19:40|32174.5|32119.7|32173.3|32119.1|32174.5|32119.8|32170.8|32117.9|14
1643390390000|2022-01-28 17:19:50|32169.9|32119.9|32170.7|32119.7|32170.9|32120.4|32168.9|32117.3|20
1643390400000|2022-01-28 17:20:00|32170.8|32120.3|32171.9|32121.9|32172.8|32122.8|32168.6|32117.8|23
1643390410000|2022-01-28 17:20:10|32171.4|32121.4|32173.9|32123.9|32176.6|32126.6|32170.5|32120.5|25
1643390420000|2022-01-28 17:20:20|32173|32123|32173.6|32120.1|32175.5|32124.7|32173|32120.1|19
1643390430000|2022-01-28 17:20:30|32172.6|32122.6|32173.9|32123.9|32174.9|32124.9|32172.6|32122.6|13
1643390440000|2022-01-28 17:20:40|32174|32124|32174.4|32124.4|32175.4|32125.4|32171.5|32119.7|21
1643390450000|2022-01-28 17:20:50|32175|32125|32175.7|32125.7|32175.7|32125.7|32172.9|32122.9|15
1643390460000|2022-01-28 17:21:00|32175.6|32125.6|32175.1|32125.1|32175.7|32125.7|32170.5|32120.5|13
1643390470000|2022-01-28 17:21:10|32175|32125|32176.7|32126.7|32177.1|32127.1|32174.6|32124.6|16
1643390480000|2022-01-28 17:21:20|32174.7|32118.8|32170.9|32120.9|32178.1|32123.3|32169.4|32114.5|28
1643390490000|2022-01-28 17:21:30|32170.2|32120.2|32171.6|32121.6|32175.7|32122|32168.3|32117.1|23
1643390500000|2022-01-28 17:21:40|32171.5|32121.5|32171.7|32121.7|32173.3|32121.7|32169.4|32118.8|20
1643390510000|2022-01-28 17:21:50|32170.6|32120|32169.1|32119.1|32171.5|32120|32168.4|32118.2|19
1643390520000|2022-01-28 17:22:00|32169.2|32119.2|32170.1|32116.6|32170.5|32119.2|32168|32116.3|11
1643390530000|2022-01-28 17:22:10|32170.9|32120.9|32169.4|32119.1|32172.5|32120.9|32168.3|32114.6|19
1643390540000|2022-01-28 17:22:20|32169.6|32119.3|32172|32122|32173.3|32123.3|32169.6|32117.6|17
1643390550000|2022-01-28 17:22:30|32172.6|32122.6|32175.4|32125.4|32177.4|32127.4|32171|32118.6|22
1643390560000|2022-01-28 17:22:40|32175|32125|32175.8|32125.8|32177.1|32125.8|32173.4|32122.4|25
1643390570000|2022-01-28 17:22:50|32175.7|32125.6|32175.8|32120.6|32177|32125.6|32175.7|32119.9|21
1643390580000|2022-01-28 17:23:00|32176.1|32121.2|32173.9|32120.2|32176.1|32124.9|32172.4|32116.1|21
1643390590000|2022-01-28 17:23:10|32174|32120.3|32172.5|32118.7|32174.3|32122|32172.3|32116.1|23
1643390600000|2022-01-28 17:23:20|32172.3|32118.6|32171.3|32118.1|32173.7|32120.1|32171.3|32116.8|21
1643390610000|2022-01-28 17:23:30|32170.7|32119.1|32171.8|32121.8|32173.9|32123.9|32170.7|32117.8|20
1643390620000|2022-01-28 17:23:40|32171.9|32121.9|32171.1|32121.1|32172.1|32122.1|32171.1|32118.5|17
1643390630000|2022-01-28 17:23:50|32171.5|32121.5|32170.6|32120.4|32171.9|32121.9|32170.6|32120.4|11
1643390640000|2022-01-28 17:24:00|32171|32121|32174.8|32115.7|32175.2|32125.2|32171|32115.7|16
1643390650000|2022-01-28 17:24:10|32172.8|32122.8|32176.2|32126.2|32178|32126.7|32172.7|32114|19
1643390660000|2022-01-28 17:24:20|32175.9|32125.9|32174.8|32124.8|32176|32126|32173.8|32123|13
1643390670000|2022-01-28 17:24:30|32174.7|32124.7|32176.6|32123.3|32177.4|32124.7|32174.3|32120|18
1643390680000|2022-01-28 17:24:40|32176.3|32124.5|32178.7|32124.8|32178.7|32128.6|32176.3|32123|23
1643390690000|2022-01-28 17:24:50|32178.4|32122.6|32176.6|32126.6|32179.2|32127.3|32174.7|32122.1|24
1643390700000|2022-01-28 17:25:00|32176.5|32126.5|32176.9|32126.9|32177.4|32127.4|32174.7|32124.5|14
1643390710000|2022-01-28 17:25:10|32176.8|32126.8|32174.1|32124.1|32176.8|32126.8|32173.4|32123.1|19
1643390720000|2022-01-28 17:25:20|32176.3|32126.3|32173.2|32119.9|32176.3|32126.3|32173|32119|22
1643390730000|2022-01-28 17:25:30|32173.6|32120.9|32176.7|32123.4|32176.7|32125|32173.1|32120.3|15
1643390740000|2022-01-28 17:25:40|32174.4|32124.4|32181.3|32126.2|32182.4|32129.6|32173.6|32119.7|26
1643390750000|2022-01-28 17:25:50|32182.5|32122.1|32176.4|32126.4|32183|32129.9|32176.2|32121.1|27
1643390760000|2022-01-28 17:26:00|32176.5|32126.5|32179.5|32129.5|32179.9|32129.9|32176.2|32126.2|21
1643390770000|2022-01-28 17:26:10|32179.4|32129.4|32179.8|32129.8|32180.3|32130.3|32178.9|32128.9|25
1643390780000|2022-01-28 17:26:20|32179.9|32129.9|32182.7|32132.2|32184.1|32133.5|32179.6|32128.2|19
1643390790000|2022-01-28 17:26:30|32180.8|32130.8|32183|32128.8|32183.4|32132.3|32180.7|32128.5|21
1643390800000|2022-01-28 17:26:40|32182.6|32128.4|32181.8|32131.8|32183.6|32133.1|32181.8|32128.4|16
1643390810000|2022-01-28 17:26:50|32182|32132|32180.1|32129.8|32182|32132|32178.1|32126.7|23
1643390820000|2022-01-28 17:27:00|32179.9|32129.9|32179.2|32126.7|32185.3|32135.3|32177.5|32122.5|22
1643390830000|2022-01-28 17:27:10|32178.7|32128.7|32178.6|32124.8|32181.8|32128.8|32176.5|32124.2|24
1643390840000|2022-01-28 17:27:20|32179.4|32127.9|32176.7|32124.6|32179.4|32128.2|32176.4|32121.1|26
1643390850000|2022-01-28 17:27:30|32177.1|32123.7|32175.5|32122.7|32177.5|32124.3|32175.5|32121.6|19
1643390860000|2022-01-28 17:27:40|32175.7|32122.6|32176.3|32124.9|32177.7|32127.7|32173.1|32119.8|20
1643390870000|2022-01-28 17:27:50|32176.8|32124.4|32178.1|32128.1|32178.6|32128.1|32175.5|32124|22
1643390880000|2022-01-28 17:28:00|32177.8|32124.1|32177.7|32127.7|32179|32128.2|32177.7|32123.3|19
1643390890000|2022-01-28 17:28:10|32178.2|32127|32178.3|32119.3|32178.3|32128|32174.5|32119.3|19
1643390900000|2022-01-28 17:28:20|32175.8|32125.8|32177.5|32127.5|32177.5|32127.5|32174.4|32122.1|20
1643390910000|2022-01-28 17:28:30|32177.4|32127.4|32176.5|32123.3|32177.4|32127.4|32175.6|32122.2|18
1643390920000|2022-01-28 17:28:40|32176.6|32122.2|32178.2|32128.2|32178.2|32128.2|32174.3|32121.2|25
1643390930000|2022-01-28 17:28:50|32177.2|32127.2|32177.1|32125.7|32177.5|32127.2|32174.1|32124.1|15
1643390940000|2022-01-28 17:29:00|32176.8|32125.5|32177.1|32127.1|32177.4|32127.1|32174.7|32123.7|16
1643390950000|2022-01-28 17:29:10|32176.8|32126.8|32178|32123.6|32179.1|32126.8|32172.5|32122.1|18
1643390960000|2022-01-28 17:29:20|32176.4|32126.4|32176.4|32126.4|32179.8|32129.8|32176.4|32123.2|24
1643390970000|2022-01-28 17:29:30|32176.5|32126.5|32176.3|32123.5|32178.2|32128.2|32175.7|32122|24
1643390980000|2022-01-28 17:29:40|32176|32123.9|32175.4|32118.8|32177.1|32126.1|32173.9|32116.9|27
1643390990000|2022-01-28 17:29:50|32174.5|32119.3|32175.6|32125.6|32176.4|32126.4|32171.3|32117.9|17
1643391000000|2022-01-28 17:30:00|32176|32126|32175.9|32125.9|32176.9|32126.9|32175.9|32125.9|19
1643391010000|2022-01-28 17:30:10|32176|32126|32175.6|32125.6|32179.6|32127.9|32175.4|32124.6|24
1643391020000|2022-01-28 17:30:20|32176|32125.9|32174.9|32124.9|32180.1|32127.8|32173.9|32120.4|32
1643391030000|2022-01-28 17:30:30|32178|32125.4|32176.1|32126.1|32178.2|32127.4|32174.5|32123.2|28
1643391040000|2022-01-28 17:30:40|32176.2|32126.2|32175.6|32125.6|32178.2|32128.2|32175.5|32125.3|19
1643391050000|2022-01-28 17:30:50|32175.5|32125.5|32175.5|32125.5|32178.5|32126.5|32175.5|32124.2|13
1643391060000|2022-01-28 17:31:00|32175.9|32125.9|32177.4|32127.4|32179.4|32129.4|32174.4|32124.4|16
1643391070000|2022-01-28 17:31:10|32177.5|32127.5|32176.2|32123|32177.9|32127.9|32173.8|32123|19
1643391080000|2022-01-28 17:31:20|32175.7|32124.1|32173.5|32122.4|32179.2|32125.4|32173.5|32116.1|17
1643391090000|2022-01-28 17:31:30|32173.8|32121.8|32175.3|32125.3|32176.3|32126.3|32173.8|32121|15
1643391100000|2022-01-28 17:31:40|32175.2|32125.2|32173.7|32123.7|32176.9|32126.9|32173.4|32122.3|17
1643391110000|2022-01-28 17:31:50|32173.3|32123.3|32171.2|32121.2|32174|32124|32171.2|32121.2|14
1643391120000|2022-01-28 17:32:00|32173|32123|32171.3|32121.3|32175.8|32125.8|32168.2|32117.7|18
1643391130000|2022-01-28 17:32:10|32171.2|32121.2|32171|32119.5|32172.2|32122.2|32170.5|32119.1|22
1643391140000|2022-01-28 17:32:20|32171.9|32117.3|32171.8|32121.8|32172.4|32122.4|32170.3|32117.2|23
1643391150000|2022-01-28 17:32:30|32171.4|32118.4|32172.1|32122.1|32172.4|32122.4|32170.3|32117.6|14
1643391160000|2022-01-28 17:32:40|32172|32122|32171.5|32121.5|32172.1|32122.1|32171.5|32121.5|8
1643391170000|2022-01-28 17:32:50|32171.9|32121.9|32173.2|32123.2|32174|32124|32171.9|32121.9|11
1643391180000|2022-01-28 17:33:00|32173.3|32123.3|32174.8|32124.8|32175.6|32124.9|32169.2|32119.2|21
1643391190000|2022-01-28 17:33:10|32174.9|32124.9|32173.9|32123.9|32175.5|32125.5|32171.9|32121|22
1643391200000|2022-01-28 17:33:20|32174.6|32124.6|32173.3|32122.7|32174.7|32124.7|32172.2|32121.8|18
1643391210000|2022-01-28 17:33:30|32171.5|32121.5|32173.7|32123.7|32173.7|32123.7|32171.5|32121.5|16
1643391220000|2022-01-28 17:33:40|32173.4|32122.6|32172.4|32121.7|32173.4|32123.4|32171.3|32121.3|13
1643391230000|2022-01-28 17:33:50|32172.5|32122.5|32175.6|32119.5|32176.7|32124.6|32171.1|32117.5|24
1643391240000|2022-01-28 17:34:00|32175.8|32118.9|32171.8|32121.8|32175.8|32122.1|32171.8|32118.9|19
1643391250000|2022-01-28 17:34:10|32172.1|32122.1|32171.9|32121.7|32174.2|32124.2|32171.3|32119.1|19
1643391260000|2022-01-28 17:34:20|32171.6|32121.3|32171.4|32121.4|32172.3|32122.3|32170.8|32120.3|13
1643391270000|2022-01-28 17:34:30|32171.6|32121.6|32171.2|32121.2|32172.3|32121.9|32170.8|32117.4|21
1643391280000|2022-01-28 17:34:40|32171.6|32121.6|32170.1|32117.4|32173.8|32121.6|32168.4|32115|25
1643391290000|2022-01-28 17:34:50|32170.2|32118.3|32170.9|32120.9|32171|32121|32166.6|32115.9|24
1643391300000|2022-01-28 17:35:00|32170.7|32119.9|32172.6|32120.7|32172.6|32122|32169.7|32119.7|25
1643391310000|2022-01-28 17:35:10|32172.7|32120.8|32173.3|32118.8|32173.9|32121|32168.5|32116.8|22
1643391320000|2022-01-28 17:35:20|32168.6|32118.3|32173.3|32116.5|32174.2|32123.2|32168.6|32115.7|19
1643391330000|2022-01-28 17:35:30|32173.7|32117.1|32172.2|32121.5|32173.7|32122.8|32172|32116.6|17
1643391340000|2022-01-28 17:35:40|32172.1|32121.4|32172.3|32120.2|32172.9|32122.4|32171.5|32117.9|18
1643391350000|2022-01-28 17:35:50|32171.5|32121|32171|32121|32172.4|32122.4|32170.9|32119.5|19
1643391360000|2022-01-28 17:36:00|32171.4|32121.4|32171.2|32121.2|32171.8|32121.8|32170.5|32120|19
1643391370000|2022-01-28 17:36:10|32171.1|32121.1|32172.6|32116.2|32173.1|32123.1|32170.2|32116.2|23
1643391380000|2022-01-28 17:36:20|32172.9|32115.8|32171.2|32121.2|32172.9|32122.5|32166.7|32114.6|24
1643391390000|2022-01-28 17:36:30|32171.3|32121.3|32169.4|32118.9|32171.7|32121.7|32169.2|32117.9|24
1643391400000|2022-01-28 17:36:40|32169.6|32119.2|32173|32123|32173.1|32123.1|32168.6|32118.3|17
1643391410000|2022-01-28 17:36:50|32172.8|32122.8|32169.2|32119.2|32173|32123|32168.9|32118.2|18
1643391420000|2022-01-28 17:37:00|32170.3|32116.5|32170.9|32120.9|32172.1|32122.1|32169.3|32116.5|20
1643391430000|2022-01-28 17:37:10|32171.4|32121.4|32171.6|32121.6|32172.3|32121.6|32169.9|32116|12
1643391440000|2022-01-28 17:37:20|32171.5|32121.5|32170.9|32119.1|32171.6|32121.6|32170.8|32118|10
1643391450000|2022-01-28 17:37:30|32170.5|32120.5|32170.5|32118.5|32170.8|32120.6|32169.7|32116.9|15
1643391460000|2022-01-28 17:37:40|32171|32117.5|32171.4|32121.4|32172.7|32122.7|32170.5|32117.5|8
1643391470000|2022-01-28 17:37:50|32171.3|32121.3|32174|32124|32177.8|32127.8|32171.3|32121.3|14
1643391480000|2022-01-28 17:38:00|32176|32126|32176.8|32126.8|32177.7|32127.7|32173.2|32123.2|21
1643391490000|2022-01-28 17:38:10|32177.8|32127.4|32180.3|32128.5|32182.4|32132.4|32177.8|32125.4|25
1643391500000|2022-01-28 17:38:20|32180.8|32128.9|32183|32133|32183|32133|32179.9|32127.5|21
1643391510000|2022-01-28 17:38:30|32183.1|32133.1|32182.6|32132.6|32183.3|32133.3|32182|32132|12
1643391520000|2022-01-28 17:38:40|32183.1|32132.5|32184.4|32134.4|32184.6|32134.4|32183.1|32131.5|12
1643391530000|2022-01-28 17:38:50|32184.3|32134.3|32184.2|32134.2|32187.7|32135.7|32182.2|32129.4|24
1643391540000|2022-01-28 17:39:00|32183.3|32133.3|32184.1|32134.1|32185|32134.8|32183|32132.7|23
1643391550000|2022-01-28 17:39:10|32183.7|32133.7|32186.3|32136.3|32186.7|32136.7|32183.7|32133.7|19
1643391560000|2022-01-28 17:39:20|32186.4|32136.4|32186.2|32135.2|32187.1|32136.8|32185.6|32132.8|26
1643391570000|2022-01-28 17:39:30|32186.6|32135.1|32187.1|32137.1|32188.9|32138.9|32186.3|32134|21
1643391580000|2022-01-28 17:39:40|32186.8|32136.8|32189|32139|32189|32139|32186.7|32136.6|20
1643391590000|2022-01-28 17:39:50|32189.2|32139.2|32187.7|32137|32189.7|32139.7|32186.7|32134.4|18
1643391600000|2022-01-28 17:40:00|32188.5|32138.5|32186.7|32136.7|32188.5|32138.5|32186.4|32136.4|16
1643391610000|2022-01-28 17:40:10|32186.9|32136.9|32188.4|32137.3|32189.3|32138.1|32185.4|32134.3|22
1643391620000|2022-01-28 17:40:20|32187.9|32137.9|32187.9|32137.9|32189|32139|32186.2|32135.4|23
1643391630000|2022-01-28 17:40:30|32187.7|32137.7|32188.5|32138.5|32188.8|32138.8|32187.1|32137.1|18
1643391640000|2022-01-28 17:40:40|32188.4|32138.4|32191|32141|32193.1|32143.1|32188.3|32138.3|18
1643391650000|2022-01-28 17:40:50|32191.6|32141.6|32188.6|32138.6|32191.6|32141.6|32186.5|32133.6|18
1643391660000|2022-01-28 17:41:00|32186.9|32136.9|32187|32137|32189.2|32139.2|32185.9|32134.8|25
1643391670000|2022-01-28 17:41:10|32187.3|32137.3|32186.8|32136.8|32188.8|32138.7|32185.9|32135.9|20
1643391680000|2022-01-28 17:41:20|32186.9|32136.9|32186.3|32136.3|32188|32138|32186|32136|12
1643391690000|2022-01-28 17:41:30|32186.7|32136.7|32189|32139|32189.1|32139.1|32186.6|32136.6|8
1643391700000|2022-01-28 17:41:40|32189.1|32139.1|32187.9|32137.9|32190.1|32140.1|32187.2|32137.2|9
1643391710000|2022-01-28 17:41:50|32187.4|32137.4|32188.6|32138.6|32189|32138.9|32187|32134|18
1643391720000|2022-01-28 17:42:00|32189.4|32139.4|32189.4|32139.4|32189.9|32139.9|32187.3|32137.3|8
1643391730000|2022-01-28 17:42:10|32189.7|32139.7|32190.2|32140.2|32190.8|32140.8|32188.9|32138.9|15
1643391740000|2022-01-28 17:42:20|32190.4|32140.4|32192.4|32142.4|32192.4|32142.4|32189.5|32139.5|17
1643391750000|2022-01-28 17:42:30|32189.1|32139.1|32190.9|32140.9|32192.3|32142.3|32189.1|32139.1|18
1643391760000|2022-01-28 17:42:40|32191|32141|32191.4|32141.4|32192.2|32142.2|32190.7|32140.7|17
1643391770000|2022-01-28 17:42:50|32191.7|32141.7|32190.9|32140.9|32191.7|32141.7|32189.8|32139.8|14
1643391780000|2022-01-28 17:43:00|32190.7|32140.7|32190.5|32140.5|32190.7|32140.7|32187.6|32137.6|18
1643391790000|2022-01-28 17:43:10|32190.3|32140.3|32190.7|32140.7|32191.1|32141.1|32189.9|32139.9|16
1643391800000|2022-01-28 17:43:20|32188.6|32138.6|32190.5|32140.5|32190.8|32140.8|32188.1|32138.1|14
1643391810000|2022-01-28 17:43:30|32190.4|32140.4|32191.5|32141.5|32191.7|32141.7|32188.1|32138.1|21
1643391820000|2022-01-28 17:43:40|32191.6|32141.6|32190.7|32140.7|32193.2|32143.2|32189|32139|14
1643391830000|2022-01-28 17:43:50|32190.5|32140.5|32190.7|32140.7|32192.8|32142.8|32187.9|32137.9|22
1643391840000|2022-01-28 17:44:00|32190.3|32140.3|32188.7|32138.7|32190.4|32140.4|32187.5|32137.5|25
1643391850000|2022-01-28 17:44:10|32188.8|32138.8|32189|32139|32190.1|32140.1|32188.7|32138.7|17
1643391860000|2022-01-28 17:44:20|32188.8|32138.8|32188.9|32138.9|32189.9|32139.9|32188.4|32138.4|12
1643391870000|2022-01-28 17:44:30|32188.6|32138.6|32191.4|32141.4|32191.4|32141.4|32184.8|32134.8|17
1643391880000|2022-01-28 17:44:40|32191|32141|32188.3|32138.3|32191.1|32141.1|32187.8|32137.8|15
1643391890000|2022-01-28 17:44:50|32188.5|32138.5|32189.1|32139.1|32189.9|32139.9|32187.8|32137.8|17
1643391900000|2022-01-28 17:45:00|32190.5|32140.5|32188|32138|32191.2|32141.2|32188|32138|24
1643391910000|2022-01-28 17:45:10|32189.9|32139.9|32188|32138|32190.1|32140.1|32187.7|32137.7|20
1643391920000|2022-01-28 17:45:20|32188.2|32138.2|32188.1|32138.1|32189.6|32139.6|32187.1|32137.1|15
1643391930000|2022-01-28 17:45:30|32188.2|32138.2|32191.6|32141.6|32192.9|32142.9|32187.5|32137.5|30
1643391940000|2022-01-28 17:45:40|32191.8|32141.8|32190.5|32140.5|32192.2|32142.2|32190.2|32140.2|13
1643391950000|2022-01-28 17:45:50|32190.7|32140.7|32193.5|32143.5|32193.5|32143.5|32189.8|32139.8|15
1643391960000|2022-01-28 17:46:00|32194.5|32144.5|32191.5|32141.5|32194.6|32144.6|32191.3|32141.3|25
1643391970000|2022-01-28 17:46:10|32192|32142|32191|32141|32192.6|32142.6|32190|32140|18
1643391980000|2022-01-28 17:46:20|32192.1|32142.1|32194.1|32144.1|32195.2|32145.2|32192|32142|17
1643391990000|2022-01-28 17:46:30|32195.6|32145.6|32195.4|32145.4|32195.8|32145.8|32193.1|32143.1|20
1643392000000|2022-01-28 17:46:40|32195.3|32145.3|32193.2|32143.2|32195.6|32145.6|32192.8|32142.8|15
1643392010000|2022-01-28 17:46:50|32194.7|32144.7|32193|32143|32195.6|32145.6|32190.1|32140.1|28
1643392020000|2022-01-28 17:47:00|32193.1|32143.1|32191.6|32141.6|32194|32144|32190.4|32140.4|24
1643392030000|2022-01-28 17:47:10|32192|32142|32191.4|32141.4|32193|32143|32189.9|32139.9|13
1643392040000|2022-01-28 17:47:20|32191.2|32141.2|32190.4|32140.4|32192.9|32142.9|32189.2|32139.2|20
1643392050000|2022-01-28 17:47:30|32190.8|32140.8|32189.9|32139.9|32193.4|32143.4|32189.9|32139.9|17
1643392060000|2022-01-28 17:47:40|32190.1|32140.1|32189.1|32139.1|32192.9|32142.9|32188.9|32138.9|18
1643392070000|2022-01-28 17:47:50|32189.7|32139.7|32186.3|32136.3|32189.8|32139.8|32186.1|32136.1|28
1643392080000|2022-01-28 17:48:00|32186.5|32136.5|32188|32138|32189.8|32139.8|32186.1|32136.1|24
1643392090000|2022-01-28 17:48:10|32189.8|32139.8|32189.8|32139.8|32189.8|32139.8|32187.4|32137.4|17
1643392100000|2022-01-28 17:48:20|32189.5|32139.5|32189.4|32139.4|32191.1|32141.1|32187.6|32137.6|22
1643392110000|2022-01-28 17:48:30|32189.5|32139.5|32189|32139|32189.9|32139.9|32188.1|32138.1|16
1643392120000|2022-01-28 17:48:40|32188.8|32138.8|32188.5|32138.5|32189.1|32139.1|32187.4|32137.4|14
1643392130000|2022-01-28 17:48:50|32188.4|32138.4|32191.2|32141.2|32193.5|32143.5|32188.2|32138.2|21
1643392140000|2022-01-28 17:49:00|32191.5|32141.5|32192|32142|32193.4|32143.4|32190.1|32140.1|16
1643392150000|2022-01-28 17:49:10|32191.9|32141.9|32190.9|32140.9|32193.2|32143.2|32190.1|32140.1|18
1643392160000|2022-01-28 17:49:20|32190.6|32140.6|32192|32142|32192.4|32142.4|32189.3|32139.3|13
1643392170000|2022-01-28 17:49:30|32188.9|32138.9|32189.9|32139.9|32191.7|32141.7|32188.8|32138.8|19
1643392180000|2022-01-28 17:49:40|32189.8|32139.8|32186.1|32136.1|32190|32140|32184.2|32134.2|29
1643392190000|2022-01-28 17:49:50|32186.3|32136.3|32187.7|32137.7|32189.9|32139.9|32186.3|32136.3|21
1643392200000|2022-01-28 17:50:00|32188.7|32138.7|32189.4|32139.4|32189.6|32139.6|32186.3|32136.3|30
1643392210000|2022-01-28 17:50:10|32189.3|32139.3|32191.3|32141.3|32191.5|32141.5|32189.2|32139.2|14
1643392220000|2022-01-28 17:50:20|32191.2|32141.2|32190.8|32140.8|32191.2|32141.2|32188.2|32138.2|19
1643392230000|2022-01-28 17:50:30|32191|32141|32192.3|32142.3|32192.3|32142.3|32187.7|32137.7|21
1643392240000|2022-01-28 17:50:40|32192|32142|32189.3|32139.3|32192.3|32142.3|32188.6|32138.6|16
1643392250000|2022-01-28 17:50:50|32188.9|32138.9|32188.6|32138.6|32190.9|32140.9|32188.3|32138.3|24
1643392260000|2022-01-28 17:51:00|32189|32139|32191.1|32141.1|32191.5|32141.5|32189|32139|18
1643392270000|2022-01-28 17:51:10|32191|32141|32191.2|32141.2|32191.2|32141.2|32191|32141|11
1643392280000|2022-01-28 17:51:20|32191.1|32141.1|32191.1|32141.1|32191.1|32141.1|32190.8|32140.8|18
1643392290000|2022-01-28 17:51:30|32191.2|32141.2|32189.1|32139.1|32191.2|32141.2|32187.3|32137.3|25
1643392300000|2022-01-28 17:51:40|32189.2|32139.2|32184|32134|32189.4|32139.4|32183.1|32133.1|28
1643392310000|2022-01-28 17:51:50|32183.2|32133.2|32186.5|32136.5|32186.9|32136.9|32183.2|32133.2|25
1643392320000|2022-01-28 17:52:00|32186.6|32136.6|32186.7|32136.7|32187.7|32137.7|32185.3|32135.3|26
1643392330000|2022-01-28 17:52:10|32186.2|32136.2|32189.1|32139.1|32189.1|32139.1|32185.7|32135.7|17
1643392340000|2022-01-28 17:52:20|32189|32139|32189.4|32139.4|32189.7|32139.7|32185.2|32135.2|17
1643392350000|2022-01-28 17:52:30|32189.2|32139.2|32187.2|32137.2|32189.4|32154.1|32173.1|32135|21
1643392360000|2022-01-28 17:52:40|32187|32137|32186.5|32136.5|32188.1|32138.1|32184.8|32134.8|23
1643392370000|2022-01-28 17:52:50|32186.9|32136.9|32187.2|32137.2|32188.4|32138.4|32186.1|32136.1|22
1643392380000|2022-01-28 17:53:00|32187.5|32137.5|32188|32138|32189.9|32139.9|32186.4|32136.4|18
1643392390000|2022-01-28 17:53:10|32188.1|32138.1|32187.2|32137.2|32190.8|32140.8|32186.2|32136.2|20
1643392400000|2022-01-28 17:53:20|32187.5|32137.5|32187.9|32137.9|32190.7|32140.7|32185.1|32135.1|21
1643392410000|2022-01-28 17:53:30|32188.2|32138.2|32188.2|32138.2|32190.8|32140.8|32187.6|32137.6|24
1643392420000|2022-01-28 17:53:40|32188.3|32138.3|32189.9|32139.9|32191.6|32141.6|32188.3|32138.3|26
1643392430000|2022-01-28 17:53:50|32190|32140|32190.4|32140.4|32192|32142|32189.7|32139.7|31
1643392440000|2022-01-28 17:54:00|32190.5|32140.5|32191.5|32141.5|32191.6|32141.6|32190|32140|16
1643392450000|2022-01-28 17:54:10|32191.8|32141.8|32192.3|32142.3|32192.5|32142.5|32191.4|32141.4|14
1643392460000|2022-01-28 17:54:20|32193.5|32143.5|32192.8|32142.8|32193.6|32143.6|32192.5|32142.5|18
1643392470000|2022-01-28 17:54:30|32193.3|32143.3|32193.5|32143.5|32194.1|32144.1|32192.9|32142.9|20
1643392480000|2022-01-28 17:54:40|32193.4|32143.4|32191.3|32141.3|32194.5|32144.5|32190.3|32140.3|24
1643392490000|2022-01-28 17:54:50|32191.6|32141.6|32194.7|32144.7|32194.8|32144.8|32191.3|32141.3|18
1643392500000|2022-01-28 17:55:00|32193.8|32143.8|32196.1|32146.1|32197.4|32147.4|32193.4|32143.4|23
1643392510000|2022-01-28 17:55:10|32190.5|32140.5|32192.2|32142.2|32196.5|32146.5|32190.5|32140.5|23
1643392520000|2022-01-28 17:55:20|32191.9|32141.9|32194.6|32144.6|32196.4|32146.4|32191.6|32141.6|26
1643392530000|2022-01-28 17:55:30|32196.1|32146.1|32195.6|32145.6|32198|32148|32193.7|32143.7|23
1643392540000|2022-01-28 17:55:40|32196|32146|32196|32146|32198|32148|32195|32145|14
1643392550000|2022-01-28 17:55:50|32195.9|32145.9|32195.3|32145.3|32198.2|32148.2|32195|32145|19
1643392560000|2022-01-28 17:56:00|32195|32145|32197.3|32147.3|32197.3|32147.3|32195|32145|18
1643392570000|2022-01-28 17:56:10|32197.4|32147.4|32194.7|32144.7|32197.4|32147.4|32194|32144|20
1643392580000|2022-01-28 17:56:20|32194.4|32144.4|32193.6|32143.6|32197.1|32147.1|32193.4|32143.4|17
1643392590000|2022-01-28 17:56:30|32193.8|32143.8|32195.7|32145.7|32197|32147|32193.8|32143.8|23
1643392600000|2022-01-28 17:56:40|32195.8|32145.8|32195.7|32145.7|32197.2|32147.2|32194.3|32144.3|23
1643392610000|2022-01-28 17:56:50|32196|32146|32196.3|32146.3|32197.1|32147.1|32194.9|32144.9|14
1643392620000|2022-01-28 17:57:00|32196.2|32146.2|32196.1|32146.1|32197.6|32147.6|32196.1|32146.1|18
1643392630000|2022-01-28 17:57:10|32196.4|32146.4|32194.9|32144.9|32196.4|32146.4|32194|32144|13
1643392640000|2022-01-28 17:57:20|32195.7|32145.7|32195.2|32145.2|32196.9|32146.9|32194.1|32144.1|20
1643392650000|2022-01-28 17:57:30|32196.1|32146.1|32197|32147|32197.8|32147.8|32196|32146|20
1643392660000|2022-01-28 17:57:40|32196.8|32146.8|32196.5|32146.5|32198.7|32148.7|32195.4|32145.4|11
1643392670000|2022-01-28 17:57:50|32200|32150|32199.8|32149.8|32201|32151|32196.5|32146.5|23
1643392680000|2022-01-28 17:58:00|32199.9|32149.9|32201.1|32151.1|32201.5|32151.5|32199.9|32149.9|10
1643392690000|2022-01-28 17:58:10|32201.4|32151.4|32204.1|32154.1|32204.4|32154.4|32200.8|32150.8|19
1643392700000|2022-01-28 17:58:20|32204|32154|32203.5|32153.5|32204.4|32154.4|32203|32153|12
1643392710000|2022-01-28 17:58:30|32203.9|32153.9|32202.4|32152.4|32204.1|32154.1|32202.4|32152.4|20
1643392720000|2022-01-28 17:58:40|32202.6|32152.6|32201.9|32151.9|32204.3|32154.3|32201.6|32151.6|15
1643392730000|2022-01-28 17:58:50|32201.4|32151.4|32202.4|32152.4|32202.4|32152.4|32201.3|32151.3|12
1643392740000|2022-01-28 17:59:00|32202.2|32152.2|32201.6|32151.6|32203.6|32153.6|32201.6|32151.6|15
1643392750000|2022-01-28 17:59:10|32202|32152|32202.4|32152.4|32202.9|32152.9|32199.4|32149.4|20
1643392760000|2022-01-28 17:59:20|32202.8|32152.8|32203.9|32153.9|32204|32154|32201.2|32151.2|24
1643392770000|2022-01-28 17:59:30|32203.7|32153.7|32203.1|32153.1|32204|32154|32202.6|32152.6|7
1643392780000|2022-01-28 17:59:40|32202.9|32152.9|32204.1|32154.1|32205.3|32155.3|32202|32148.3|21
1643392790000|2022-01-28 17:59:50|32203.9|32153.9|32205.1|32155.1|32205.1|32155.1|32200.9|32150.9|16
1643392800000|2022-01-28 18:00:00|32205.2|32155.2|32204.6|32154.6|32205.7|32155.7|32201.8|32151.8|24
1643392810000|2022-01-28 18:00:10|32204.9|32154.9|32204.6|32154.6|32206.5|32156.5|32204.1|32154.1|17
1643392820000|2022-01-28 18:00:20|32204.9|32154.9|32204|32154|32204.9|32154.9|32202.9|32152.9|18
1643392830000|2022-01-28 18:00:30|32203.9|32153.9|32204.2|32154.2|32205.2|32155.2|32203.7|32153.7|9
1643392840000|2022-01-28 18:00:40|32204.1|32154.1|32202.4|32152.4|32204.8|32154.8|32201|32151|13
1643392850000|2022-01-28 18:00:50|32201.2|32151.2|32202.8|32152.8|32204.7|32154.7|32201.2|32151.2|22
1643392860000|2022-01-28 18:01:00|32203.1|32153.1|32202.5|32152.5|32204.2|32154.2|32202.2|32152.2|15
1643392870000|2022-01-28 18:01:10|32206.5|32156.5|32206.5|32156.5|32207.1|32157.1|32205.6|32155.6|9
1643392880000|2022-01-28 18:01:20|32206.8|32156.8|32205.4|32155.4|32206.8|32156.8|32205.4|32155.4|8
1643392890000|2022-01-28 18:01:30|32205|32155|32204.6|32154.6|32206|32156|32204.6|32154.6|7
1643392900000|2022-01-28 18:01:40|32204.9|32154.9|32205.4|32155.4|32206.7|32156.7|32203.5|32153.5|16
1643392910000|2022-01-28 18:01:50|32206.9|32156.9|32207.8|32157.8|32208.9|32158.9|32203.2|32153.2|20
1643392920000|2022-01-28 18:02:00|32207.9|32157.9|32205.5|32155.5|32208|32158|32203|32153|21
1643392930000|2022-01-28 18:02:10|32203.8|32153.8|32205.2|32155.2|32205.3|32155.3|32202.5|32152.5|18
1643392940000|2022-01-28 18:02:20|32205.4|32155.4|32202.7|32152.7|32205.4|32155.4|32202.6|32152.6|17
1643392950000|2022-01-28 18:02:30|32202.3|32152.3|32200.7|32150.7|32203.1|32153.1|32199.8|32149.8|28
1643392960000|2022-01-28 18:02:40|32201|32151|32202.2|32152.2|32204.4|32154.4|32199.2|32149.2|23
1643392970000|2022-01-28 18:02:50|32204.3|32154.3|32199.3|32149.3|32204.3|32154.3|32196.5|32146.5|27
1643392980000|2022-01-28 18:03:00|32201.5|32151.5|32202.5|32152.5|32202.5|32152.5|32200.3|32150.3|15
1643392990000|2022-01-28 18:03:10|32202.4|32152.4|32199.8|32149.8|32202.8|32152.8|32199.5|32149.5|18
1643393000000|2022-01-28 18:03:20|32199.9|32149.9|32200|32150|32200.6|32150.6|32198.8|32148.8|13
1643393010000|2022-01-28 18:03:30|32199.9|32149.9|32199.8|32149.8|32199.9|32149.9|32197|32147|17
1643393020000|2022-01-28 18:03:40|32199.4|32149.4|32199.1|32149.1|32199.4|32149.4|32196.9|32146.9|12
1643393030000|2022-01-28 18:03:50|32199|32149|32200.1|32150.1|32200.2|32150.2|32197.5|32147.5|15
1643393040000|2022-01-28 18:04:00|32199.2|32149.2|32198.3|32148.3|32199.2|32149.2|32198.3|32148.3|11
1643393050000|2022-01-28 18:04:10|32199.1|32149.1|32200.7|32150.7|32200.8|32150.8|32198.9|32148.9|12
1643393060000|2022-01-28 18:04:20|32200.4|32150.4|32202.1|32152.1|32202.4|32152.4|32198.3|32148.3|20
1643393070000|2022-01-28 18:04:30|32200.5|32150.5|32199.3|32149.3|32201.6|32151.6|32198.8|32148.8|26
1643393080000|2022-01-28 18:04:40|32199.2|32149.2|32203.1|32153.1|32203.3|32153.3|32199.2|32149.2|22
1643393090000|2022-01-28 18:04:50|32203.2|32153.2|32202.4|32152.4|32203.2|32153.2|32200.3|32150.3|16
1643393100000|2022-01-28 18:05:00|32202.6|32152.6|32201.5|32151.5|32203.1|32153.1|32199.5|32149.5|23
1643393110000|2022-01-28 18:05:10|32201.7|32151.7|32198.6|32148.6|32201.7|32151.7|32198|32148|16
1643393120000|2022-01-28 18:05:20|32198.8|32148.8|32198.4|32148.4|32198.9|32148.9|32195.6|32145.6|30
1643393130000|2022-01-28 18:05:30|32198.2|32148.2|32199.5|32149.5|32201.1|32151.1|32196.3|32146.3|21
1643393140000|2022-01-28 18:05:40|32201.3|32151.3|32199.5|32149.5|32202.9|32152.9|32199.1|32149.1|20
1643393150000|2022-01-28 18:05:50|32200.2|32150.2|32202.3|32152.3|32202.5|32152.5|32200.2|32150.2|17
1643393160000|2022-01-28 18:06:00|32202.1|32152.1|32203.4|32153.4|32204.4|32154.4|32200.5|32150.5|18
1643393170000|2022-01-28 18:06:10|32203.1|32153.1|32202.5|32152.5|32203.3|32153.3|32200.3|32150.3|9
1643393180000|2022-01-28 18:06:20|32200.3|32150.3|32202.1|32152.1|32202.5|32152.5|32198.6|32148.6|18
1643393190000|2022-01-28 18:06:30|32199.2|32149.2|32196.9|32146.9|32201.3|32151.3|32196.8|32146.8|21
1643393200000|2022-01-28 18:06:40|32197.9|32147.9|32199.8|32149.8|32200.3|32150.3|32197.4|32147.4|19
1643393210000|2022-01-28 18:06:50|32199.7|32149.7|32200.1|32150.1|32200.1|32150.1|32199|32149|12
1643393220000|2022-01-28 18:07:00|32200.2|32150.2|32198.2|32148.2|32200.2|32150.2|32198.2|32148.2|10
1643393230000|2022-01-28 18:07:10|32198.7|32148.7|32199.8|32149.8|32202.2|32152.2|32198.7|32148.7|8
1643393240000|2022-01-28 18:07:20|32199.2|32149.2|32196.4|32146.4|32200.1|32150.1|32194.2|32144.2|12
1643393250000|2022-01-28 18:07:30|32195.9|32145.9|32198|32148|32201|32151|32194.7|32144.7|15
1643393260000|2022-01-28 18:07:40|32195.6|32145.6|32196.9|32146.9|32198.6|32148.6|32194.8|32144.8|20
1643393270000|2022-01-28 18:07:50|32195.3|32145.3|32202.1|32152.1|32202.5|32152.5|32195.3|32145.3|21
1643393280000|2022-01-28 18:08:00|32201.7|32151.7|32200.3|32150.3|32202.5|32152.5|32196.6|32146.6|22
1643393290000|2022-01-28 18:08:10|32203|32153|32201|32151|32203|32153|32194.5|32144.5|21
1643393300000|2022-01-28 18:08:20|32200.3|32150.3|32198.5|32148.5|32202.8|32152.8|32197.7|32147.7|30
1643393310000|2022-01-28 18:08:30|32198.8|32148.8|32200.4|32150.4|32200.8|32150.8|32198.8|32148.8|12
1643393320000|2022-01-28 18:08:40|32200.6|32150.6|32199.2|32149.2|32201.2|32151.2|32197.3|32147.3|17
1643393330000|2022-01-28 18:08:50|32199|32149|32201.6|32151.6|32201.6|32151.6|32198.1|32148.1|20
1643393340000|2022-01-28 18:09:00|32202.2|32152.2|32198.3|32148.3|32202.2|32152.2|32196.4|32146.4|27
1643393350000|2022-01-28 18:09:10|32198.1|32148.1|32200.2|32150.2|32200.4|32150.4|32197.7|32147.7|17
1643393360000|2022-01-28 18:09:20|32200.1|32150.1|32201.8|32151.8|32202.1|32152.1|32199.5|32149.5|9
1643393370000|2022-01-28 18:09:30|32202.1|32152.1|32199.4|32149.4|32203.8|32153.8|32194.2|32144.2|24
1643393380000|2022-01-28 18:09:40|32199.3|32149.3|32199|32149|32200.2|32150.2|32197.9|32147.9|19
1643393390000|2022-01-28 18:09:50|32199.2|32149.2|32200.7|32150.7|32201.1|32151.1|32197.7|32147.7|21
1643393400000|2022-01-28 18:10:00|32200.8|32150.8|32199.3|32149.3|32202.4|32152.4|32197.8|32147.8|25
1643393410000|2022-01-28 18:10:10|32200.2|32150.2|32199.3|32149.3|32201.9|32151.9|32199|32149|17
1643393420000|2022-01-28 18:10:20|32199.5|32149.5|32198.8|32148.8|32201.1|32151.1|32197.8|32147.8|17
1643393430000|2022-01-28 18:10:30|32198.9|32148.9|32196.8|32146.8|32199.3|32149.3|32196.8|32146.8|21
1643393440000|2022-01-28 18:10:40|32196.9|32146.9|32196.6|32146.6|32199.4|32149.4|32193.8|32143.8|22
1643393450000|2022-01-28 18:10:50|32197.1|32147.1|32199|32149|32199|32149|32196|32146|12
1643393460000|2022-01-28 18:11:00|32198|32148|32197|32147|32200.9|32150.9|32197|32147|19
1643393470000|2022-01-28 18:11:10|32199.9|32149.9|32194.3|32144.3|32200.1|32150.1|32194.3|32144.3|22
1643393480000|2022-01-28 18:11:20|32194.7|32144.7|32195.7|32145.7|32198.5|32148.5|32194.5|32144.5|24
1643393490000|2022-01-28 18:11:30|32195.8|32145.8|32195.5|32145.5|32198.4|32148.4|32195.4|32145.4|23
1643393500000|2022-01-28 18:11:40|32194.6|32144.6|32194.3|32144.3|32194.8|32144.8|32193.6|32143.6|17
1643393510000|2022-01-28 18:11:50|32194.8|32144.8|32195.7|32145.7|32195.9|32145.9|32194.1|32144.1|20
1643393520000|2022-01-28 18:12:00|32195.9|32145.9|32193.1|32143.1|32195.9|32145.9|32191|32141|23
1643393530000|2022-01-28 18:12:10|32192.4|32142.4|32196.1|32146.1|32196.1|32146.1|32192.1|32142.1|14
1643393540000|2022-01-28 18:12:20|32195.9|32145.9|32193.8|32143.8|32196|32146|32193.2|32143.2|19
1643393550000|2022-01-28 18:12:30|32193.7|32143.7|32195.5|32145.5|32195.8|32145.8|32193.3|32143.3|16
1643393560000|2022-01-28 18:12:40|32195.6|32145.6|32194.3|32144.3|32197|32147|32193.5|32143.5|24
1643393570000|2022-01-28 18:12:50|32194.5|32144.5|32191.8|32141.8|32197.9|32147.9|32191.8|32141.8|26
1643393580000|2022-01-28 18:13:00|32193.8|32143.8|32194|32144|32198|32162.6|32182.5|32143.8|28
1643393590000|2022-01-28 18:13:10|32197.7|32147.7|32194.7|32144.7|32198.1|32148.1|32193.5|32143.5|28
1643393600000|2022-01-28 18:13:20|32195.3|32145.3|32195.6|32145.6|32198.3|32148.3|32193.1|32143.1|26
1643393610000|2022-01-28 18:13:30|32193.3|32143.3|32193.5|32143.5|32198.1|32148.1|32193.3|32143.3|31
1643393620000|2022-01-28 18:13:40|32193.7|32143.7|32192.1|32142.1|32197|32159.3|32179.3|32140.7|30
1643393630000|2022-01-28 18:13:50|32192.5|32142.5|32179.6|32159.6|32194.8|32159.6|32179.6|32140.2|30
1643393640000|2022-01-28 18:14:00|32192.8|32142.8|32191.6|32141.6|32194.3|32144.3|32191.4|32141.4|29
1643393650000|2022-01-28 18:14:10|32194.7|32144.7|32192.8|32142.8|32195.8|32145.8|32191.8|32141.8|29
1643393660000|2022-01-28 18:14:20|32193|32143|32196|32146|32197.5|32147.5|32190.9|32140.9|30
1643393670000|2022-01-28 18:14:30|32194.3|32144.3|32193.7|32143.7|32197.1|32147.1|32192.7|32142.7|26
1643393680000|2022-01-28 18:14:40|32194|32144|32195.1|32145.1|32199|32149|32192.4|32142.4|31
1643393690000|2022-01-28 18:14:50|32192.3|32142.3|32196.9|32146.9|32197.9|32147.9|32191.1|32141.1|36
1643393700000|2022-01-28 18:15:00|32195.2|32145.2|32196.8|32146.8|32196.9|32146.9|32193.3|32143.3|27
1643393710000|2022-01-28 18:15:10|32191.5|32141.5|32196.6|32146.6|32197.9|32147.9|32191.4|32141.4|31
1643393720000|2022-01-28 18:15:20|32196.8|32146.8|32197.8|32147.8|32198.1|32148.1|32196.4|32146.4|29
1643393730000|2022-01-28 18:15:30|32197.4|32147.4|32198.8|32148.8|32199.3|32149.3|32194.9|32144.9|23
1643393740000|2022-01-28 18:15:40|32195.6|32145.6|32196.2|32146.2|32198.3|32148.3|32195|32145|29
1643393750000|2022-01-28 18:15:50|32196.5|32146.5|32197.7|32147.7|32200.1|32150.1|32196.5|32146.5|27
1643393760000|2022-01-28 18:16:00|32199.5|32149.5|32201|32151|32201|32151|32193.2|32143.2|36
1643393770000|2022-01-28 18:16:10|32200.5|32150.5|32199.3|32149.3|32201.4|32151.4|32195.9|32145.9|31
1643393780000|2022-01-28 18:16:20|32199|32149|32198|32148|32200.1|32150.1|32194.3|32144.3|24
1643393790000|2022-01-28 18:16:30|32197.9|32147.9|32200.7|32150.7|32200.8|32150.8|32195.9|32145.9|25
1643393800000|2022-01-28 18:16:40|32200.4|32150.4|32199.6|32149.6|32200.4|32150.4|32195.7|32145.7|19
1643393810000|2022-01-28 18:16:50|32199.2|32149.2|32201.5|32151.5|32202.1|32152.1|32197.5|32147.5|27
1643393820000|2022-01-28 18:17:00|32201.7|32151.7|32201.3|32151.3|32201.7|32151.7|32198.7|32148.7|28
1643393830000|2022-01-28 18:17:10|32201.1|32151.1|32200.3|32150.3|32201.6|32151.6|32200.3|32150.3|21
1643393840000|2022-01-28 18:17:20|32200.4|32150.4|32200.6|32150.6|32201.8|32151.8|32200.1|32150.1|28
1643393850000|2022-01-28 18:17:30|32200.3|32150.3|32199.8|32149.8|32201.2|32151.2|32199.5|32149.5|31
1643393860000|2022-01-28 18:17:40|32200|32150|32200.5|32150.5|32201.9|32151.9|32197.1|32147.1|26
1643393870000|2022-01-28 18:17:50|32200.9|32150.9|32201.1|32151.1|32201.1|32151.1|32200.5|32150.5|27
1643393880000|2022-01-28 18:18:00|32201.2|32151.2|32202.7|32152.7|32202.9|32152.9|32200.7|32150.7|26
1643393890000|2022-01-28 18:18:10|32202.8|32152.8|32202.2|32152.2|32202.9|32152.9|32198|32148|22
1643393900000|2022-01-28 18:18:20|32202.1|32152.1|32201.2|32151.2|32202.6|32152.6|32201|32151|23
1643393910000|2022-01-28 18:18:30|32200.6|32150.6|32198.6|32148.6|32200.9|32150.9|32197|32147|16
1643393920000|2022-01-28 18:18:40|32201.3|32151.3|32201.1|32151.1|32201.6|32151.6|32197.8|32147.8|22
1643393930000|2022-01-28 18:18:50|32199|32149|32200.5|32150.5|32200.9|32150.9|32198.3|32148.3|21
1643393940000|2022-01-28 18:19:00|32201.1|32151.1|32199.9|32149.9|32201.1|32151.1|32196.9|32146.9|30
1643393950000|2022-01-28 18:19:10|32197.4|32147.4|32196.5|32146.5|32200.1|32150.1|32196.5|32146.5|20
1643393960000|2022-01-28 18:19:20|32197.3|32147.3|32201.6|32151.6|32202.1|32152.1|32196.9|32146.9|23
1643393970000|2022-01-28 18:19:30|32198.7|32148.7|32202.6|32152.6|32205.1|32155.1|32194.5|32144.5|36
1643393980000|2022-01-28 18:19:40|32202.1|32152.1|32203.4|32153.4|32204.5|32154.5|32202.1|32152.1|20
1643393990000|2022-01-28 18:19:50|32203.1|32153.1|32206.4|32156.4|32206.4|32156.4|32201.6|32151.6|23
1643394000000|2022-01-28 18:20:00|32205.4|32155.4|32205.8|32155.8|32207|32157|32205.3|32155.3|12
1643394010000|2022-01-28 18:20:10|32206.1|32156.1|32201.5|32151.5|32206.1|32156.1|32200.6|32150|23
1643394020000|2022-01-28 18:20:20|32202.4|32152.4|32204.4|32154.4|32204.4|32154.4|32201|32151|29
1643394030000|2022-01-28 18:20:30|32203.7|32153.7|32205.2|32155.2|32207.2|32157.2|32202.9|32152.9|21
1643394040000|2022-01-28 18:20:40|32205.4|32155.4|32204.2|32154.2|32206.4|32156.4|32203.9|32153.9|33
1643394050000|2022-01-28 18:20:50|32204.4|32154.4|32204.6|32154.6|32206.2|32156.2|32202.2|32152.2|27
1643394060000|2022-01-28 18:21:00|32205.4|32155.4|32205.2|32155.2|32206.3|32156.3|32202.5|32152.5|32
1643394070000|2022-01-28 18:21:10|32205.3|32155.3|32205|32155|32206.2|32156.2|32203.2|32153.2|18
1643394080000|2022-01-28 18:21:20|32204.3|32154.3|32204.6|32154.6|32205.3|32155.3|32203.6|32153.6|28
1643394090000|2022-01-28 18:21:30|32204.4|32154.4|32204.9|32154.9|32205.1|32155.1|32203.9|32153.9|24
1643394100000|2022-01-28 18:21:40|32205.1|32155.1|32204.4|32154.4|32205.1|32155.1|32203.7|32153.7|23
1643394110000|2022-01-28 18:21:50|32204.5|32154.5|32206.5|32156.5|32207.5|32157.5|32202.9|32152.9|21
1643394120000|2022-01-28 18:22:00|32206.3|32156.3|32206.5|32156.5|32206.8|32156.8|32204.2|32154.2|24
1643394130000|2022-01-28 18:22:10|32207.5|32157.5|32209.7|32159.7|32210.2|32160.2|32204.6|32154.6|23
1643394140000|2022-01-28 18:22:20|32209.8|32159.8|32209.6|32159.6|32209.8|32159.8|32209|32159|7
1643394150000|2022-01-28 18:22:30|32209.8|32159.8|32210.6|32160.6|32210.6|32160.6|32208.9|32158.9|12
1643394160000|2022-01-28 18:22:40|32210.4|32160.4|32208.7|32158.7|32210.5|32160.5|32207.7|32157.7|17
1643394170000|2022-01-28 18:22:50|32208.4|32158.4|32209.6|32159.6|32210|32160|32207.6|32157.6|16
1643394180000|2022-01-28 18:23:00|32209.7|32159.7|32209.3|32159.3|32210.2|32160.2|32209.2|32159.2|15
1643394190000|2022-01-28 18:23:10|32209.6|32159.6|32208.7|32158.7|32209.8|32159.8|32207.6|32157.6|20
1643394200000|2022-01-28 18:23:20|32208.8|32158.8|32211.8|32161.8|32211.8|32161.8|32208.8|32158.8|12
1643394210000|2022-01-28 18:23:30|32211.4|32161.4|32210.7|32160.7|32212.1|32162.1|32210.7|32160.7|14
1643394220000|2022-01-28 18:23:40|32210.9|32160.9|32211.3|32161.3|32211.8|32161.8|32210.1|32160.1|23
1643394230000|2022-01-28 18:23:50|32211.6|32161.6|32211.8|32161.8|32211.8|32161.8|32211.1|32161.1|11
1643394240000|2022-01-28 18:24:00|32211.7|32161.7|32213.3|32163.3|32213.3|32163.3|32210.5|32160.5|15
1643394250000|2022-01-28 18:24:10|32213.2|32163.2|32213.2|32163.2|32213.5|32163.5|32212.9|32162.9|14
1643394260000|2022-01-28 18:24:20|32212.9|32162.9|32209.7|32159.7|32213.1|32163.1|32209.7|32159.7|12
1643394270000|2022-01-28 18:24:30|32208.4|32158.4|32209.5|32159.5|32210.6|32160.6|32208.4|32158.4|26
1643394280000|2022-01-28 18:24:40|32209.6|32159.6|32209.7|32159.7|32211.4|32161.4|32205.6|32154.9|16
1643394290000|2022-01-28 18:24:50|32209.8|32159.8|32208|32158|32209.9|32159.9|32207.2|32157.2|19
1643394300000|2022-01-28 18:25:00|32209.6|32159.6|32210.2|32160.2|32211.9|32161.9|32209.3|32159.3|25
1643394310000|2022-01-28 18:25:10|32212|32162|32208|32158|32212|32162|32207.6|32157.6|30
1643394320000|2022-01-28 18:25:20|32208.1|32158.1|32211|32161|32211.9|32161.9|32206.7|32156.7|31
1643394330000|2022-01-28 18:25:30|32209.1|32159.1|32208.5|32158.5|32211.6|32161.6|32207.3|32157.3|27
1643394340000|2022-01-28 18:25:40|32208.7|32158.7|32206.2|32156.2|32211.6|32161.6|32206.2|32156.2|23
1643394350000|2022-01-28 18:25:50|32207.1|32157.1|32208.7|32158.7|32210.1|32160.1|32206.2|32156.2|28
1643394360000|2022-01-28 18:26:00|32206.9|32156.9|32209.9|32159.9|32211.5|32161.5|32206.9|32156.9|26
1643394370000|2022-01-28 18:26:10|32209.5|32159.5|32212.3|32162.3|32212.7|32162.7|32209.1|32159.1|25
1643394380000|2022-01-28 18:26:20|32209.3|32159.3|32210.6|32160.6|32212.3|32162.3|32207.2|32157.2|25
1643394390000|2022-01-28 18:26:30|32211.2|32161.2|32210.3|32160.3|32212.2|32178.6|32198.6|32153|29
1643394400000|2022-01-28 18:26:40|32209.6|32159.6|32206.1|32156.1|32209.6|32159.6|32206.1|32156.1|15
1643394410000|2022-01-28 18:26:50|32206.5|32156.5|32209.4|32159.4|32210|32160|32206.4|32156.4|18
1643394420000|2022-01-28 18:27:00|32209.5|32159.5|32211|32161|32211.4|32161.4|32209.5|32159.5|11
1643394430000|2022-01-28 18:27:10|32211.1|32161.1|32212.3|32162.3|32212.7|32162.7|32210.3|32160.3|17
1643394440000|2022-01-28 18:27:20|32212.2|32162.2|32213.3|32163.3|32214.1|32164.1|32211.8|32161.8|18
1643394450000|2022-01-28 18:27:30|32213.5|32163.5|32213.7|32163.7|32214|32164|32212.9|32162.9|15
1643394460000|2022-01-28 18:27:40|32213.8|32163.8|32212.7|32162.7|32215|32165|32212.7|32162.7|15
1643394470000|2022-01-28 18:27:50|32211.9|32161.9|32210.2|32160.2|32211.9|32161.9|32209|32159|18
1643394480000|2022-01-28 18:28:00|32209.6|32159.6|32208.9|32158.9|32211.9|32161.9|32206.9|32156.9|19
1643394490000|2022-01-28 18:28:10|32209.4|32159.4|32209.3|32159.3|32210|32160|32208.2|32158.2|23
1643394500000|2022-01-28 18:28:20|32209.5|32159.5|32209.1|32159.1|32209.5|32159.5|32208.7|32158.7|9
1643394510000|2022-01-28 18:28:30|32209.3|32159.3|32209.4|32159.4|32210|32160|32208.5|32158.5|11
1643394520000|2022-01-28 18:28:40|32209.3|32159.3|32208.9|32158.9|32209.4|32159.4|32208.2|32158.2|14
1643394530000|2022-01-28 18:28:50|32209|32159|32210.4|32160.4|32210.9|32160.9|32207.7|32157.7|16
1643394540000|2022-01-28 18:29:00|32210.5|32160.5|32208.3|32158.3|32210.5|32160.5|32207.1|32157.1|21
1643394550000|2022-01-28 18:29:10|32208.4|32158.4|32207.5|32157.5|32208.5|32158.5|32206.9|32156.9|13
1643394560000|2022-01-28 18:29:20|32207.7|32157.7|32207.7|32157.7|32209.6|32159.6|32207.3|32157.3|14
1643394570000|2022-01-28 18:29:30|32206.9|32156.9|32207.3|32157.3|32207.8|32157.8|32205.6|32155.6|19
1643394580000|2022-01-28 18:29:40|32205.9|32155.9|32205.9|32155.9|32206.4|32156.4|32205.5|32155.5|13
1643394590000|2022-01-28 18:29:50|32206|32156|32203.5|32153.5|32207.4|32157.4|32203.5|32153|19
1643394600000|2022-01-28 18:30:00|32204.8|32154.8|32206.9|32156.9|32210.2|32160.2|32204.8|32154.8|31
1643394610000|2022-01-28 18:30:10|32206.6|32156.6|32207.1|32157.1|32209|32159|32206.1|32156.1|30
1643394620000|2022-01-28 18:30:20|32208.3|32158.3|32205.7|32155.7|32208.3|32158.3|32205.3|32155.3|25
1643394630000|2022-01-28 18:30:30|32205.6|32155.6|32205.7|32155.7|32207.6|32157.6|32204.9|32154.9|23
1643394640000|2022-01-28 18:30:40|32206.8|32156.8|32205.8|32155.8|32206.8|32156.8|32204.9|32154.9|19
1643394650000|2022-01-28 18:30:50|32206.3|32156.3|32204.5|32154.5|32207|32157|32202|32152|32
1643394660000|2022-01-28 18:31:00|32204.2|32154.2|32205.3|32155.3|32209.6|32159.6|32202.4|32152.4|32
1643394670000|2022-01-28 18:31:10|32205.7|32155.7|32205.7|32155.7|32207.1|32157.1|32204.4|32154.4|20
1643394680000|2022-01-28 18:31:20|32208.1|32158.1|32204.6|32154.6|32209.1|32159.1|32204.1|32154.1|25
1643394690000|2022-01-28 18:31:30|32206.5|32156.5|32205.7|32155.7|32208.1|32158.1|32204|32154|26
1643394700000|2022-01-28 18:31:40|32206|32156|32203.4|32153.4|32206.1|32156.1|32203.1|32153.1|20
1643394710000|2022-01-28 18:31:50|32203.3|32153.3|32205.4|32155.4|32205.4|32155.4|32203.3|32153.3|12
1643394720000|2022-01-28 18:32:00|32205.7|32155.7|32200.1|32150.1|32205.7|32155.7|32200|32150|30
1643394730000|2022-01-28 18:32:10|32200.2|32150.2|32199.6|32149.6|32201.5|32151.5|32199.6|32149.6|24
1643394740000|2022-01-28 18:32:20|32199.7|32149.7|32200.1|32150.1|32200.4|32150.4|32199.2|32149.2|21
1643394750000|2022-01-28 18:32:30|32200.3|32150.3|32200.9|32150.9|32202|32152|32200.3|32150.3|19
1643394760000|2022-01-28 18:32:40|32200.8|32150.8|32202|32152|32203.2|32153.2|32196.3|32146.3|25
1643394770000|2022-01-28 18:32:50|32201.8|32151.8|32200|32150|32202.6|32152.6|32199.5|32149.5|28
1643394780000|2022-01-28 18:33:00|32199.1|32149.1|32200.7|32150.7|32201.6|32151.6|32199|32149|26
1643394790000|2022-01-28 18:33:10|32199.1|32149.1|32200.4|32150.4|32202|32152|32198.9|32148.9|15
1643394800000|2022-01-28 18:33:20|32200.3|32150.3|32201.5|32151.5|32202.4|32152.4|32200.3|32150.3|10
1643394810000|2022-01-28 18:33:30|32201.8|32151.8|32198.2|32148.2|32201.8|32151.8|32198|32148|29
1643394820000|2022-01-28 18:33:40|32198.5|32148.5|32198.8|32148.8|32202|32152|32197.4|32147.4|23
1643394830000|2022-01-28 18:33:50|32202.7|32152.7|32201.2|32151.2|32202.7|32152.7|32199|32149|27
1643394840000|2022-01-28 18:34:00|32201|32151|32200.9|32150.9|32202.1|32152.1|32199.9|32149.9|20
1643394850000|2022-01-28 18:34:10|32202.5|32152.5|32202.5|32152.5|32204.7|32154.7|32202|32152|20
1643394860000|2022-01-28 18:34:20|32204.8|32154.8|32204.8|32154.8|32205.9|32155.9|32203.4|32153.4|26
1643394870000|2022-01-28 18:34:30|32203.5|32153.5|32204.6|32154.6|32205.5|32155.5|32203.4|32153.4|23
1643394880000|2022-01-28 18:34:40|32204.9|32154.9|32210|32160|32210|32160|32203.4|32153.4|27
1643394890000|2022-01-28 18:34:50|32210.5|32160.5|32204.2|32154.2|32210.5|32160.5|32202.6|32152.6|21
1643394900000|2022-01-28 18:35:00|32204.7|32154.7|32204.8|32154.8|32205.4|32155.4|32202.8|32152.8|22
1643394910000|2022-01-28 18:35:10|32203.6|32153.6|32205.5|32155.5|32205.6|32155.6|32203.6|32153.6|15
1643394920000|2022-01-28 18:35:20|32204.3|32154.3|32204.7|32154.7|32207.3|32157.3|32203.7|32153.7|18
1643394930000|2022-01-28 18:35:30|32205|32155|32209.4|32159.4|32212.1|32162.1|32204.8|32154.8|27
1643394940000|2022-01-28 18:35:40|32209.2|32159.2|32207.6|32157.6|32209.9|32159.9|32207.4|32157.4|17
1643394950000|2022-01-28 18:35:50|32207.8|32157.8|32207.4|32157.4|32208.2|32158.2|32206.6|32156.6|17
1643394960000|2022-01-28 18:36:00|32207.5|32157.5|32207.9|32157.9|32208.3|32158.3|32207.1|32157.1|16
1643394970000|2022-01-28 18:36:10|32208|32158|32206.3|32156.3|32208.4|32158.4|32205.1|32155.1|18
1643394980000|2022-01-28 18:36:20|32207|32157|32204.7|32154.7|32207|32157|32204.2|32154.2|25
1643394990000|2022-01-28 18:36:30|32205|32155|32205.1|32155.1|32205.5|32155.5|32204.1|32154.1|15
1643395000000|2022-01-28 18:36:40|32204.8|32154.8|32207|32157|32207|32157|32204.7|32154.7|12
1643395010000|2022-01-28 18:36:50|32205|32155|32205|32155|32208.6|32158.6|32202.4|32152.4|26
1643395020000|2022-01-28 18:37:00|32205.6|32155.6|32204.6|32154.6|32207.4|32157.4|32203.4|32153.4|23
1643395030000|2022-01-28 18:37:10|32203.6|32153.6|32203.7|32153.7|32205.8|32155.8|32203.6|32153.6|21
1643395040000|2022-01-28 18:37:20|32204.5|32154.5|32208.1|32158.1|32208.1|32158.1|32202.9|32152.9|24
1643395050000|2022-01-28 18:37:30|32207.9|32157.9|32206|32156|32208.3|32158.3|32204.5|32154.5|20
1643395060000|2022-01-28 18:37:40|32205.7|32155.7|32205.5|32155.5|32207.1|32157.1|32204.4|32154.4|19
1643395070000|2022-01-28 18:37:50|32205.4|32155.4|32204.2|32154.2|32207.8|32157.8|32204.2|32154.2|24
1643395080000|2022-01-28 18:38:00|32203.4|32153.4|32204.6|32154.6|32207.2|32157.2|32202.7|32152.7|27
1643395090000|2022-01-28 18:38:10|32204.7|32154.7|32200.6|32150.6|32206.1|32156.1|32200|32150|23
1643395100000|2022-01-28 18:38:20|32201.7|32151.7|32202.4|32152.4|32202.4|32152.4|32199.4|32149.4|19
1643395110000|2022-01-28 18:38:30|32202.5|32152.5|32200.5|32150.5|32202.5|32152.5|32198.2|32148.2|25
1643395120000|2022-01-28 18:38:40|32199.3|32149.3|32199|32149|32201.4|32151.4|32197.2|32147.2|23
1643395130000|2022-01-28 18:38:50|32198.8|32148.8|32198.2|32148.2|32199.6|32149.6|32196.7|32146.7|20
1643395140000|2022-01-28 18:39:00|32198.1|32148.1|32197.6|32147.6|32200.2|32150.2|32196.1|32146.1|29
1643395150000|2022-01-28 18:39:10|32197.7|32147.7|32196.6|32146.6|32199.2|32149.2|32196.3|32146.3|20
1643395160000|2022-01-28 18:39:20|32197.1|32147.1|32197.2|32147.2|32198|32148|32196|32146|24
1643395170000|2022-01-28 18:39:30|32198.9|32148.9|32200.1|32150.1|32200.2|32150.2|32197.1|32147.1|22
1643395180000|2022-01-28 18:39:40|32197.1|32147.1|32199.8|32149.8|32200.9|32150.9|32197.1|32147.1|24
1643395190000|2022-01-28 18:39:50|32199.6|32149.6|32199.7|32149.7|32201.6|32151.6|32198|32148|19
1643395200000|2022-01-28 18:40:00|32200.1|32150.1|32199.3|32149.3|32200.3|32150.3|32198.8|32148.8|27
1643395210000|2022-01-28 18:40:10|32198.6|32148.6|32198.3|32148.3|32201.6|32151.6|32197.5|32147.5|32
1643395220000|2022-01-28 18:40:20|32199.1|32149.1|32199.7|32149.7|32202.5|32152.5|32197.9|32147.9|31
1643395230000|2022-01-28 18:40:30|32199.2|32149.2|32200.7|32150.7|32201.1|32151.1|32198.1|32148.1|17
1643395240000|2022-01-28 18:40:40|32200.5|32150.5|32200.2|32150.2|32201|32151|32199.2|32149.2|19
1643395250000|2022-01-28 18:40:50|32200.5|32150.5|32201.2|32151.2|32202.3|32152.3|32197.9|32147.9|24
1643395260000|2022-01-28 18:41:00|32201.3|32151.3|32200.1|32150.1|32201.4|32151.4|32200|32150|26
1643395270000|2022-01-28 18:41:10|32200|32150|32198.4|32148.4|32200.6|32150.6|32198.4|32148.4|27
1643395280000|2022-01-28 18:41:20|32198.5|32148.5|32200.8|32150.8|32200.9|32150.9|32197.2|32147.2|27
1643395290000|2022-01-28 18:41:30|32200.9|32150.9|32199.6|32149.6|32200.9|32150.9|32196.8|32146.8|20
1643395300000|2022-01-28 18:41:40|32199.2|32149.2|32198.9|32148.9|32201.7|32151.7|32196.4|32146.4|21
1643395310000|2022-01-28 18:41:50|32198.5|32148.5|32198.5|32148.5|32200.3|32150.3|32197.4|32147.4|22
1643395320000|2022-01-28 18:42:00|32199.6|32149.6|32200.4|32150.4|32200.5|32150.5|32198.5|32148.5|19
1643395330000|2022-01-28 18:42:10|32200.9|32150.9|32198.6|32148.6|32200.9|32150.9|32198|32148|15
1643395340000|2022-01-28 18:42:20|32199.2|32149.2|32199.8|32149.8|32200.5|32150.5|32196.3|32146.3|19
1643395350000|2022-01-28 18:42:30|32200.3|32150.3|32199.4|32149.4|32200.6|32150.6|32197.4|32147.4|20
1643395360000|2022-01-28 18:42:40|32198.7|32148.7|32198.6|32148.6|32200.1|32150.1|32197.7|32147.7|20
1643395370000|2022-01-28 18:42:50|32198.7|32148.7|32198|32148|32200|32150|32196.9|32146.9|20
1643395380000|2022-01-28 18:43:00|32197.9|32147.9|32198.7|32148.7|32202|32152|32196.9|32146.9|27
1643395390000|2022-01-28 18:43:10|32198.5|32148.5|32200.8|32150.8|32200.8|32164.3|32183.2|32145.2|23
1643395400000|2022-01-28 18:43:20|32200.7|32150.7|32198.3|32148.3|32200.8|32150.8|32194.8|32144.8|28
1643395410000|2022-01-28 18:43:30|32197.5|32147.5|32196.4|32146.4|32199.5|32149.5|32195.7|32145.7|29
1643395420000|2022-01-28 18:43:40|32198.1|32148.1|32197.5|32147.5|32198.6|32148.6|32196.4|32146.4|22
1643395430000|2022-01-28 18:43:50|32196.9|32146.9|32195.9|32145.9|32197|32147|32195.6|32145.6|20
1643395440000|2022-01-28 18:44:00|32196.4|32146.4|32196.2|32146.2|32196.6|32146.6|32194.1|32144.1|20
1643395450000|2022-01-28 18:44:10|32195.6|32145.6|32197.6|32147.6|32198|32148|32195.6|32145.6|17
1643395460000|2022-01-28 18:44:20|32197.7|32147.7|32190.3|32140.3|32197.8|32147.8|32188.8|32138.8|30
1643395470000|2022-01-28 18:44:30|32190.8|32140.8|32191.9|32141.9|32193.4|32143.4|32189.6|32139.6|28
1643395480000|2022-01-28 18:44:40|32192.2|32142.2|32192.7|32142.7|32193.4|32143.4|32191.5|32141.5|16
1643395490000|2022-01-28 18:44:50|32195.3|32145.3|32193.3|32143.3|32198.1|32148.1|32193.3|32143.3|25
1643395500000|2022-01-28 18:45:00|32193.6|32143.6|32194.6|32144.6|32195.9|32145.9|32193.2|32143.2|19
1643395510000|2022-01-28 18:45:10|32194.5|32144.5|32193.7|32143.7|32194.5|32144.5|32193.5|32143.5|20
1643395520000|2022-01-28 18:45:20|32195.5|32145.5|32195.5|32145.5|32197|32147|32194.3|32144.3|26
1643395530000|2022-01-28 18:45:30|32195.7|32145.7|32194.1|32144.1|32198.2|32148.2|32194|32144|25
1643395540000|2022-01-28 18:45:40|32193.8|32143.8|32196.1|32146.1|32198.4|32148.4|32193.8|32143.8|27
1643395550000|2022-01-28 18:45:50|32196|32146|32181.3|32161.3|32198.9|32161.3|32181.2|32146|19
1643395560000|2022-01-28 18:46:00|32181.4|32161.4|32197.3|32147.3|32197.7|32164|32180.6|32145.1|26
1643395570000|2022-01-28 18:46:10|32197.1|32147.1|32193.5|32143.5|32198.2|32148.2|32192.9|32142.9|27
1643395580000|2022-01-28 18:46:20|32191.7|32141.7|32191.9|32141.9|32195.9|32145.9|32191.7|32141.7|27
1643395590000|2022-01-28 18:46:30|32192.2|32142.2|32192.3|32142.3|32192.8|32142.8|32191.4|32141.4|18
1643395600000|2022-01-28 18:46:40|32191.8|32141.8|32192.3|32142.3|32195.2|32145.2|32191.1|32141.1|26
1643395610000|2022-01-28 18:46:50|32192.5|32142.5|32192.9|32142.9|32198.7|32148.7|32192|32141.8|27
1643395620000|2022-01-28 18:47:00|32193.8|32143.8|32197.3|32147.3|32199.6|32149.6|32192.9|32142.9|23
1643395630000|2022-01-28 18:47:10|32196.9|32146.9|32192|32142|32196.9|32146.9|32192|32142|29
1643395640000|2022-01-28 18:47:20|32192.3|32142.3|32192.5|32142.5|32195.3|32145.3|32192|32142|20
1643395650000|2022-01-28 18:47:30|32193.1|32143.1|32194.2|32144.2|32195.8|32145.8|32192.9|32142.9|19
1643395660000|2022-01-28 18:47:40|32193.6|32143.6|32194.3|32144.3|32195.3|32145.3|32191.9|32141.9|22
1643395670000|2022-01-28 18:47:50|32194.8|32144.8|32193.1|32143.1|32195.5|32145.5|32190.4|32140.4|22
1643395680000|2022-01-28 18:48:00|32193.2|32143.2|32194.3|32144.3|32194.8|32144.8|32193.2|32143.2|21
1643395690000|2022-01-28 18:48:10|32195.6|32145.6|32199.1|32149.1|32199.1|32149.1|32193|32143|27
1643395700000|2022-01-28 18:48:20|32199.3|32149.3|32197.1|32147.1|32199.3|32149.3|32196.1|32146.1|18
1643395710000|2022-01-28 18:48:30|32197.5|32147.5|32197|32147|32197.5|32147.5|32196.4|32146.4|13
1643395720000|2022-01-28 18:48:40|32196.6|32146.6|32196.3|32146.3|32196.8|32146.8|32195.6|32145.6|23
1643395730000|2022-01-28 18:48:50|32196.2|32146.2|32195.8|32145.8|32197.9|32147.9|32195|32145|23
1643395740000|2022-01-28 18:49:00|32196|32146|32196.4|32146.4|32196.5|32146.5|32195.5|32145.5|22
1643395750000|2022-01-28 18:49:10|32196.9|32146.9|32194.7|32144.7|32196.9|32146.9|32194.6|32144.6|15
1643395760000|2022-01-28 18:49:20|32192.9|32142.9|32191.1|32140.3|32193.7|32143.7|32191.1|32140.3|21
1643395770000|2022-01-28 18:49:30|32192.9|32142.9|32191.7|32141.7|32193|32143|32191.2|32136|30
1643395780000|2022-01-28 18:49:40|32192.1|32142.1|32191.5|32141.5|32192.8|32142.8|32190.7|32140.7|24
1643395790000|2022-01-28 18:49:50|32191.6|32141.6|32191.7|32141.7|32192.8|32142.8|32191.3|32141.3|23
1643395800000|2022-01-28 18:50:00|32192.1|32142.1|32191.5|32141.5|32193.3|32143.3|32191.5|32141.5|24
1643395810000|2022-01-28 18:50:10|32191.2|32141.2|32193.3|32143.3|32193.3|32143.3|32190.9|32140.9|26
1643395820000|2022-01-28 18:50:20|32193.4|32143.4|32194.2|32144.2|32196.9|32146.9|32192.4|32142.4|24
1643395830000|2022-01-28 18:50:30|32194|32144|32191.6|32141.6|32195|32145|32191.4|32141.4|23
1643395840000|2022-01-28 18:50:40|32191.7|32141.7|32192.6|32142.6|32192.7|32142.7|32191.5|32141.5|20
1643395850000|2022-01-28 18:50:50|32192.5|32142.5|32192.3|32142.3|32193.9|32143.9|32191.6|32141.6|22
1643395860000|2022-01-28 18:51:00|32193.7|32143.7|32198.7|32148.7|32200.2|32150.2|32191.4|32141.4|34
1643395870000|2022-01-28 18:51:10|32198.6|32148.6|32196.4|32146.4|32198.6|32148.6|32195.7|32145.7|28
1643395880000|2022-01-28 18:51:20|32196|32146|32195.5|32145.5|32196.2|32146.2|32195.3|32145.3|27
1643395890000|2022-01-28 18:51:30|32195|32145|32195.2|32145.2|32196|32146|32194.7|32144.7|20
1643395900000|2022-01-28 18:51:40|32194.7|32144.7|32194.2|32144.2|32197.6|32147.6|32192.6|32141.8|27
1643395910000|2022-01-28 18:51:50|32193.6|32143.6|32194.9|32144.9|32197.4|32147.4|32193|32141.8|33
1643395920000|2022-01-28 18:52:00|32194.6|32144.6|32196.1|32146.1|32197|32147|32194.6|32144.6|30
1643395930000|2022-01-28 18:52:10|32196|32146|32196.3|32146.3|32196.9|32146.9|32195.4|32145.4|24
1643395940000|2022-01-28 18:52:20|32196.2|32146.2|32195.6|32145.6|32197.4|32147.4|32195.1|32145.1|17
1643395950000|2022-01-28 18:52:30|32195.5|32145.5|32195.3|32145.3|32197.1|32147.1|32194.3|32144.3|28
1643395960000|2022-01-28 18:52:40|32195.1|32145.1|32193|32139|32195.9|32145.9|32193|32139|27
1643395970000|2022-01-28 18:52:50|32194.3|32144.3|32196.3|32146.3|32198.6|32148.6|32193.3|32140.4|27
1643395980000|2022-01-28 18:53:00|32194.4|32144.4|32194.8|32144.8|32195.2|32145.2|32193|32143|27
1643395990000|2022-01-28 18:53:10|32194.5|32144.5|32194.9|32144.9|32195.7|32145.7|32193.6|32143.6|27
1643396000000|2022-01-28 18:53:20|32195.3|32145.3|32194.7|32144.7|32197.5|32147.5|32194.2|32144.2|23
1643396010000|2022-01-28 18:53:30|32195.2|32145.2|32194.7|32144.7|32195.2|32145.2|32194.1|32144.1|22
1643396020000|2022-01-28 18:53:40|32195.3|32145.3|32194.6|32144.6|32195.3|32145.3|32193.4|32143.4|26
1643396030000|2022-01-28 18:53:50|32192.7|32142.7|32194.2|32144.2|32196.6|32163.4|32183.4|32142.7|31
1643396040000|2022-01-28 18:54:00|32195|32145|32195.8|32145.8|32195.9|32145.9|32194.3|32144.3|30
1643396050000|2022-01-28 18:54:10|32195.9|32145.9|32197|32147|32198.1|32148.1|32195.6|32145.6|27
1643396060000|2022-01-28 18:54:20|32196.8|32146.8|32197.3|32147.3|32197.6|32147.6|32196.3|32146.3|20
1643396070000|2022-01-28 18:54:30|32196.9|32146.9|32196.7|32146.7|32197.3|32147.3|32196.6|32146.6|18
1643396080000|2022-01-28 18:54:40|32197|32147|32197.8|32147.8|32197.8|32147.8|32196.2|32146.2|21
1643396090000|2022-01-28 18:54:50|32196.2|32146.2|32197.8|32147.8|32198.3|32148.3|32196.2|32146.2|23
1643396100000|2022-01-28 18:55:00|32196.7|32146.7|32196.5|32146.5|32200.4|32150.4|32195.1|32145.1|27
1643396110000|2022-01-28 18:55:10|32196.8|32146.8|32197.6|32147.6|32198.3|32148.3|32196.5|32146.5|20
1643396120000|2022-01-28 18:55:20|32196.9|32146.9|32196.8|32146.8|32197.6|32147.6|32196.7|32146.7|20
1643396130000|2022-01-28 18:55:30|32197|32147|32196.7|32146.7|32197.4|32147.4|32196.5|32146.5|22
1643396140000|2022-01-28 18:55:40|32197.1|32147.1|32195.8|32145.8|32197.9|32147.9|32194.8|32144.8|26
1643396150000|2022-01-28 18:55:50|32195.9|32145.9|32198.9|32148.9|32199.6|32149.6|32195.5|32145.5|25
1643396160000|2022-01-28 18:56:00|32199.3|32149.3|32198.3|32148.3|32199.4|32149.4|32194.3|32144.3|28
1643396170000|2022-01-28 18:56:10|32198.5|32148.5|32195.5|32145.5|32198.5|32148.5|32194.2|32144.2|19
1643396180000|2022-01-28 18:56:20|32195.7|32145.7|32197.3|32147.3|32197.3|32147.3|32193.6|32143.6|21
1643396190000|2022-01-28 18:56:30|32197.5|32147.5|32193.6|32143.6|32197.8|32147.8|32193.2|32143.2|22
1643396200000|2022-01-28 18:56:40|32194|32142.9|32196.9|32146.9|32197.3|32147.3|32193.1|32142|26
1643396210000|2022-01-28 18:56:50|32197.5|32147.5|32196.4|32146.4|32198.4|32148.4|32194.8|32144.8|24
1643396220000|2022-01-28 18:57:00|32196.7|32146.7|32196.6|32146.6|32197.2|32147.2|32195.4|32145.4|24
1643396230000|2022-01-28 18:57:10|32196.9|32146.9|32196.4|32146.4|32197|32147|32195.8|32145.8|18
1643396240000|2022-01-28 18:57:20|32196.3|32146.3|32197|32147|32197.6|32147.6|32195.6|32145.6|22
1643396250000|2022-01-28 18:57:30|32197.1|32147.1|32196.4|32146.4|32198.9|32148.9|32194.8|32142.5|26
1643396260000|2022-01-28 18:57:40|32195.7|32145.7|32198.6|32148.6|32198.6|32148.6|32195.1|32144.5|26
1643396270000|2022-01-28 18:57:50|32198.5|32148.5|32194.5|32144.5|32199.1|32149.1|32194.2|32144.2|27
1643396280000|2022-01-28 18:58:00|32194.3|32144.3|32193.4|32143.4|32195.7|32145.7|32193.2|32143.2|30
1643396290000|2022-01-28 18:58:10|32193.2|32143.2|32194.5|32144.5|32196.5|32146.5|32193.2|32143.2|22
1643396300000|2022-01-28 18:58:20|32194.8|32144.8|32200.3|32150.3|32200.3|32150.3|32192.3|32142.3|26
1643396310000|2022-01-28 18:58:30|32199.5|32149.5|32201.9|32151.9|32201.9|32167.8|32186.7|32147.2|30
1643396320000|2022-01-28 18:58:40|32201.4|32151.4|32201.6|32151.6|32202.6|32152.6|32201.3|32151.3|14
1643396330000|2022-01-28 18:58:50|32201.8|32151.8|32202|32152|32202.5|32152.5|32201.4|32151.4|16
1643396340000|2022-01-28 18:59:00|32202.2|32152.2|32198.9|32148.9|32202.2|32152.2|32198.5|32148.5|22
1643396350000|2022-01-28 18:59:10|32199.9|32149.9|32201.9|32151.9|32201.9|32167.8|32186.7|32147.3|20
1643396360000|2022-01-28 18:59:20|32201.8|32151.8|32201.6|32151.6|32202.9|32152.9|32201|32151|20
1643396370000|2022-01-28 18:59:30|32201.5|32151.5|32201.5|32151.5|32201.6|32151.6|32200.4|32150.4|15
1643396380000|2022-01-28 18:59:40|32201.4|32151.4|32187|32167|32202.3|32167.5|32186.6|32151.2|18
1643396390000|2022-01-28 18:59:50|32187.4|32167.4|32188.8|32168.8|32189.1|32169.1|32186.4|32166.4|23
1643396400000|2022-01-28 19:00:00|32189.7|32169.7|32203.5|32153.5|32203.8|32169.7|32187.5|32152.3|26
1643396410000|2022-01-28 19:00:10|32202.7|32152.7|32203.3|32153.3|32204.6|32171.5|32186.6|32150.8|24
1643396420000|2022-01-28 19:00:20|32203.4|32153.4|32204.5|32154.5|32207|32171.9|32191|32152.1|26
1643396430000|2022-01-28 19:00:30|32204.6|32154.6|32208.5|32158.5|32208.5|32158.5|32202.9|32152.9|29
1643396440000|2022-01-28 19:00:40|32207.7|32157.7|32209.5|32159.5|32210.3|32173.2|32192.3|32157.5|17
1643396450000|2022-01-28 19:00:50|32209.3|32159.3|32208.9|32158.9|32209.9|32159.9|32208.1|32158.1|20
1643396460000|2022-01-28 19:01:00|32209.2|32159.2|32211.6|32161.6|32211.6|32161.6|32207.8|32157.8|31
1643396470000|2022-01-28 19:01:10|32212.6|32162.6|32210.5|32160.5|32212.6|32162.6|32209.6|32159.6|20
1643396480000|2022-01-28 19:01:20|32209.5|32159.5|32208.3|32158.3|32210|32160|32207.9|32157.9|25
1643396490000|2022-01-28 19:01:30|32208.2|32158.2|32194.3|32174.3|32209.3|32174.6|32194.3|32156.3|18
1643396500000|2022-01-28 19:01:40|32195.6|32175.6|32210.2|32160.2|32210.2|32175.9|32193.9|32158.5|21
1643396510000|2022-01-28 19:01:50|32209.8|32159.8|32207.5|32157.5|32209.8|32175.5|32193.2|32157.5|24
1643396520000|2022-01-28 19:02:00|32207.9|32157.9|32209.2|32159.2|32209.8|32159.8|32206.2|32156.2|30
1643396530000|2022-01-28 19:02:10|32209.3|32159.3|32210.3|32160.3|32210.5|32160.5|32208.4|32158.4|14
1643396540000|2022-01-28 19:02:20|32211.3|32161.3|32214.1|32164.1|32214.1|32164.1|32210.9|32160.9|25
1643396550000|2022-01-28 19:02:30|32214.2|32164.2|32200|32180|32217.8|32180|32199.9|32162.5|23
1643396560000|2022-01-28 19:02:40|32200.7|32180.7|32217.7|32167.7|32218.3|32182.2|32199|32165.2|27
1643396570000|2022-01-28 19:02:50|32217.6|32167.6|32219.8|32169.8|32220|32170|32217.1|32167.1|29
1643396580000|2022-01-28 19:03:00|32219.5|32169.5|32219.8|32169.8|32220.6|32170.6|32218.9|32168.9|27
1643396590000|2022-01-28 19:03:10|32219.7|32169.7|32216.7|32166.7|32219.7|32169.7|32214.9|32164.9|33
1643396600000|2022-01-28 19:03:20|32216.5|32166.5|32216.5|32166.5|32216.8|32182.4|32201.7|32165.7|22
1643396610000|2022-01-28 19:03:30|32216.4|32166.4|32215.2|32165.2|32216.5|32166.5|32214.9|32164.9|19
1643396620000|2022-01-28 19:03:40|32214.9|32164.9|32215.4|32165.4|32215.5|32165.5|32214.9|32164.9|18
1643396630000|2022-01-28 19:03:50|32215.5|32165.5|32200.5|32180.5|32215.8|32181.2|32200.1|32165|26
1643396640000|2022-01-28 19:04:00|32200.4|32180.4|32202.8|32182.8|32203.3|32183.3|32200.1|32180.1|19
1643396650000|2022-01-28 19:04:10|32200.8|32180.8|32216.6|32166.6|32216.9|32181.3|32200.5|32166.1|22
1643396660000|2022-01-28 19:04:20|32216.2|32166.2|32217.2|32167.2|32217.8|32181.8|32201.8|32166|21
1643396670000|2022-01-28 19:04:30|32217.1|32167.1|32202.3|32182.3|32217.7|32182.3|32202.3|32167|15
1643396680000|2022-01-28 19:04:40|32202.4|32182.4|32217.2|32167.2|32217.2|32184|32201.8|32167|19
1643396690000|2022-01-28 19:04:50|32217.4|32167.4|32216.7|32166.7|32219.2|32184.8|32204.6|32166.7|25
1643396700000|2022-01-28 19:05:00|32202.4|32182.4|32204.8|32184.8|32218.8|32185|32202.4|32168.5|22
1643396710000|2022-01-28 19:05:10|32205|32185|32206.1|32186.1|32206.6|32186.6|32205|32185|17
1643396720000|2022-01-28 19:05:20|32206.4|32186.4|32206.4|32186.4|32206.8|32186.8|32206|32186|9
1643396730000|2022-01-28 19:05:30|32205.9|32185.9|32208.2|32188.2|32221.5|32189.6|32205.9|32170.8|24
1643396740000|2022-01-28 19:05:40|32207.5|32187.5|32222.2|32172.2|32222.2|32188.7|32205.9|32170.6|20
1643396750000|2022-01-28 19:05:50|32222.1|32172.1|32221.6|32171.6|32222.1|32172.1|32221.4|32171.4|14
1643396760000|2022-01-28 19:06:00|32221.5|32171.5|32208|32188|32222.8|32188.5|32207.9|32171.4|21
1643396770000|2022-01-28 19:06:10|32207.8|32187.8|32208|32188|32208|32188|32206.3|32186.3|20
1643396780000|2022-01-28 19:06:20|32207.3|32187.3|32207.4|32187.4|32207.4|32187.4|32205.4|32185.4|28
1643396790000|2022-01-28 19:06:30|32207.5|32187.5|32208.4|32188.4|32209.6|32189.6|32206.1|32186.1|25
1643396800000|2022-01-28 19:06:40|32208.3|32188.3|32209|32189|32209|32189|32207.6|32187.6|26
1643396810000|2022-01-28 19:06:50|32208.1|32188.1|32207.2|32187.2|32208.4|32188.4|32206.7|32186.7|20
1643396820000|2022-01-28 19:07:00|32207.4|32187.4|32207.3|32187.3|32208.2|32188.2|32206.8|32186.8|18
1643396830000|2022-01-28 19:07:10|32207.2|32187.2|32208|32188|32208.8|32188.8|32206.9|32186.9|21
1643396840000|2022-01-28 19:07:20|32208.1|32188.1|32208.1|32188.1|32209.4|32189.4|32207.7|32187.7|24
1643396850000|2022-01-28 19:07:30|32208.4|32188.4|32208.4|32188.4|32208.4|32188.4|32207.5|32187.5|19
1643396860000|2022-01-28 19:07:40|32208.3|32188.3|32208.2|32188.2|32209.3|32189.3|32207.9|32187.9|20
1643396870000|2022-01-28 19:07:50|32208.4|32188.4|32208.9|32188.9|32209.6|32189.6|32207.8|32187.8|18
1643396880000|2022-01-28 19:08:00|32209.1|32189.1|32210.8|32190.8|32211.3|32191.3|32208.6|32188.6|27
1643396890000|2022-01-28 19:08:10|32210.6|32190.6|32209.7|32189.7|32226|32192.1|32209.5|32174.7|24
1643396900000|2022-01-28 19:08:20|32209.6|32189.6|32225.2|32175.2|32225.2|32190.3|32209.3|32175.2|22
1643396910000|2022-01-28 19:08:30|32225|32175|32212.9|32192.9|32225.2|32193.2|32210.7|32175|21
1643396920000|2022-01-28 19:08:40|32212.8|32192.8|32211.9|32191.9|32212.8|32192.8|32211.4|32191.4|18
1643396930000|2022-01-28 19:08:50|32212|32192|32210.4|32190.4|32212.6|32192.6|32210.4|32190.4|20
1643396940000|2022-01-28 19:09:00|32210.1|32190.1|32212.7|32192.7|32213.9|32193.9|32209.8|32189.8|22
1643396950000|2022-01-28 19:09:10|32212.6|32192.6|32225.5|32175.5|32225.5|32192.6|32210.1|32173.9|25
1643396960000|2022-01-28 19:09:20|32224.7|32174.7|32226.1|32176.1|32227.2|32192.1|32209.5|32174.7|33
1643396970000|2022-01-28 19:09:30|32226|32176|32211.5|32191.5|32227.6|32192.1|32211.1|32175.9|20
1643396980000|2022-01-28 19:09:40|32211.2|32191.2|32211.2|32191.2|32212.2|32192.2|32211.2|32191.2|9
1643396990000|2022-01-28 19:09:50|32211.3|32191.3|32214.1|32194.1|32214.1|32194.1|32211.2|32191.2|19
1643397000000|2022-01-28 19:10:00|32214.2|32194.2|32210.6|32190.6|32224.8|32194.2|32209.9|32174.5|26
1643397010000|2022-01-28 19:10:10|32210.7|32190.7|32210.2|32190.2|32212|32192|32209.5|32189.5|22
1643397020000|2022-01-28 19:10:20|32210.4|32190.4|32208.9|32188.9|32211.3|32191.3|32208.6|32188.6|24
1643397030000|2022-01-28 19:10:30|32209.1|32189.1|32210.9|32190.9|32210.9|32190.9|32208.8|32188.8|17
1643397040000|2022-01-28 19:10:40|32210.2|32190.2|32209|32189|32212|32192|32209|32189|22
1643397050000|2022-01-28 19:10:50|32209.6|32189.6|32210.5|32190.5|32212.3|32192.3|32209.2|32189.2|29
1643397060000|2022-01-28 19:11:00|32210.7|32190.7|32211.7|32191.7|32212|32192|32210.6|32190.6|12
1643397070000|2022-01-28 19:11:10|32211.8|32191.8|32212.3|32192.3|32213.5|32193.5|32210|32190|16
1643397080000|2022-01-28 19:11:20|32212|32192|32211.6|32191.6|32212.7|32192.7|32211.1|32191.1|20
1643397090000|2022-01-28 19:11:30|32211.7|32191.7|32213.2|32193.2|32231.9|32194.7|32211.7|32178.7|21
1643397100000|2022-01-28 19:11:40|32213.3|32193.3|32211.3|32191.3|32213.5|32193.5|32210.9|32190.9|16
1643397110000|2022-01-28 19:11:50|32211.4|32191.4|32214|32194|32229.7|32194.5|32211.4|32179.6|15
1643397120000|2022-01-28 19:12:00|32212.8|32192.8|32213.7|32193.7|32214.7|32194.7|32212.7|32192.7|16
1643397130000|2022-01-28 19:12:10|32213.5|32193.5|32217.6|32197.6|32217.6|32197.6|32212.1|32192.1|23
1643397140000|2022-01-28 19:12:20|32217.3|32197.3|32215.5|32195.5|32217.8|32197.8|32214|32194|20
1643397150000|2022-01-28 19:12:30|32215.6|32195.6|32211.8|32191.8|32229.3|32197.5|32211.7|32178.4|24
1643397160000|2022-01-28 19:12:40|32211.6|32191.6|32213.2|32193.2|32213.8|32193.8|32211.6|32191.6|24
1643397170000|2022-01-28 19:12:50|32213.4|32193.4|32214.2|32194.2|32231.5|32196.3|32213.4|32180.5|16
1643397180000|2022-01-28 19:13:00|32213.7|32193.7|32215.8|32195.8|32216.6|32196.6|32212.7|32192.7|21
1643397190000|2022-01-28 19:13:10|32215.7|32195.7|32215|32195|32216.6|32196.6|32212.7|32192.7|21
1643397200000|2022-01-28 19:13:20|32214.7|32194.7|32214|32194|32215.4|32195.4|32213.5|32193.5|21
1643397210000|2022-01-28 19:13:30|32214.1|32194.1|32214.7|32194.7|32214.7|32194.7|32212.9|32192.9|19
1643397220000|2022-01-28 19:13:40|32214.6|32194.6|32214.6|32194.6|32216.9|32196.9|32214.2|32194.2|19
1643397230000|2022-01-28 19:13:50|32213.9|32193.9|32214|32194|32214.8|32194.8|32213.3|32193.3|19
1643397240000|2022-01-28 19:14:00|32214.2|32194.2|32214.5|32194.5|32214.7|32194.7|32214|32194|12
1643397250000|2022-01-28 19:14:10|32214.6|32194.6|32212.7|32192.7|32217.6|32197.6|32211.7|32191.7|16
1643397260000|2022-01-28 19:14:20|32212.1|32192.1|32214.6|32194.6|32214.6|32194.6|32212.1|32192.1|16
1643397270000|2022-01-28 19:14:30|32214.4|32194.4|32215|32195|32217.1|32197.1|32214.4|32194.4|12
1643397280000|2022-01-28 19:14:40|32215.2|32195.2|32213.8|32193.8|32215.2|32195.2|32212.5|32192.5|15
1643397290000|2022-01-28 19:14:50|32213.7|32193.7|32215.3|32195.3|32228.8|32195.3|32211|32176.9|24
1643397300000|2022-01-28 19:15:00|32215.4|32195.4|32211.5|32191.5|32215.4|32195.4|32209.7|32189.7|26
1643397310000|2022-01-28 19:15:10|32211.9|32191.9|32225.3|32175.3|32225.3|32194.8|32211.3|32174.2|22
1643397320000|2022-01-28 19:15:20|32210.7|32190.7|32212.9|32192.9|32228.2|32194|32210.3|32178.2|19
1643397330000|2022-01-28 19:15:30|32213|32193|32213|32193|32213.1|32193.1|32212.8|32192.8|16
1643397340000|2022-01-28 19:15:40|32212.9|32192.9|32214.3|32194.3|32216.1|32196.1|32212.9|32192.9|9
1643397350000|2022-01-28 19:15:50|32213.3|32193.3|32212.5|32192.5|32213.3|32193.3|32208.8|32188.8|24
1643397360000|2022-01-28 19:16:00|32212.4|32192.4|32211.2|32191.2|32230|32194.9|32211.2|32180|21
1643397370000|2022-01-28 19:16:10|32212.5|32192.5|32214|32194|32217.2|32197.2|32211.6|32191.6|23
1643397380000|2022-01-28 19:16:20|32214.4|32194.4|32215.2|32195.2|32215.2|32195.2|32212.6|32192.6|24
1643397390000|2022-01-28 19:16:30|32215|32195|32213|32193|32215|32195|32212.8|32192.8|20
1643397400000|2022-01-28 19:16:40|32213.1|32193.1|32215.1|32195.1|32215.1|32195.1|32212.3|32192.3|22
1643397410000|2022-01-28 19:16:50|32214.9|32194.9|32211.9|32191.9|32225.2|32194.9|32211.2|32175.2|25
1643397420000|2022-01-28 19:17:00|32212.3|32192.3|32211.2|32191.2|32215.2|32195.2|32210.4|32190.4|20
1643397430000|2022-01-28 19:17:10|32212.3|32192.3|32210.7|32190.7|32212.3|32192.3|32210.2|32190.2|25
1643397440000|2022-01-28 19:17:20|32212.8|32192.8|32229.7|32179.7|32230.7|32193.6|32212.2|32179.7|24
1643397450000|2022-01-28 19:17:30|32229.5|32179.5|32212.5|32192.5|32229.7|32194.9|32212.5|32177.3|25
1643397460000|2022-01-28 19:17:40|32214.5|32194.5|32212.6|32192.6|32214.7|32194.7|32210.9|32190.9|23
1643397470000|2022-01-28 19:17:50|32213.3|32193.3|32212.9|32192.9|32215.9|32195.9|32212.6|32192.6|24
1643397480000|2022-01-28 19:18:00|32212.5|32192.5|32214|32194|32217.1|32197.1|32212.5|32192.5|25
1643397490000|2022-01-28 19:18:10|32213.7|32193.7|32216.2|32196.2|32216.3|32196.3|32213.7|32193.7|17
1643397500000|2022-01-28 19:18:20|32215.9|32195.9|32213.3|32193.3|32215.9|32195.9|32213.2|32193.2|17
1643397510000|2022-01-28 19:18:30|32213.7|32193.7|32212.2|32192.2|32214.4|32194.4|32211.3|32191.3|26
1643397520000|2022-01-28 19:18:40|32212.8|32192.8|32214|32194|32214.1|32194.1|32211.3|32191.3|19
1643397530000|2022-01-28 19:18:50|32213.9|32193.9|32214.6|32194.6|32217.4|32197.4|32213.9|32193.9|12
1643397540000|2022-01-28 19:19:00|32213.9|32193.9|32214.3|32194.3|32215.4|32195.4|32213.9|32193.9|18
1643397550000|2022-01-28 19:19:10|32214.1|32194.1|32213.1|32193.1|32214.9|32194.9|32211.7|32191.7|13
1643397560000|2022-01-28 19:19:20|32211.7|32191.7|32212.3|32192.3|32218.9|32198.9|32211.7|32191.7|18
1643397570000|2022-01-28 19:19:30|32213.5|32193.5|32211.1|32191.1|32213.5|32193.5|32210.1|32190.1|13
1643397580000|2022-01-28 19:19:40|32211.9|32191.9|32212.2|32192.2|32214.7|32194.7|32211.2|32191.2|23
1643397590000|2022-01-28 19:19:50|32212.1|32192.1|32211.1|32191.1|32212.2|32192.2|32210.1|32190.1|14
1643397600000|2022-01-28 19:20:00|32210.6|32190.6|32211.6|32191.6|32211.9|32191.9|32209.3|32189.3|25
1643397610000|2022-01-28 19:20:10|32211.5|32191.5|32211.5|32191.5|32211.9|32191.9|32211.2|32191.2|14
1643397620000|2022-01-28 19:20:20|32210.2|32190.2|32210.3|32190.3|32210.9|32190.9|32209|32189|12
1643397630000|2022-01-28 19:20:30|32210.2|32190.2|32211.5|32191.5|32212.9|32192.9|32210.1|32190.1|19
1643397640000|2022-01-28 19:20:40|32211.4|32191.4|32208.9|32188.9|32211.7|32191.7|32208.6|32188.6|22
1643397650000|2022-01-28 19:20:50|32209.4|32189.4|32211.5|32191.5|32212|32192|32208.9|32188.9|25
1643397660000|2022-01-28 19:21:00|32211.7|32191.7|32212|32192|32213|32193|32211|32191|14
1643397670000|2022-01-28 19:21:10|32211.8|32191.8|32211.3|32191.3|32212|32192|32211.1|32191.1|15
1643397680000|2022-01-28 19:21:20|32211.8|32191.8|32210.5|32190.5|32211.8|32191.8|32210|32190|14
1643397690000|2022-01-28 19:21:30|32210.3|32190.3|32207.8|32187.8|32212|32192|32207.2|32187.2|16
1643397700000|2022-01-28 19:21:40|32209.1|32189.1|32209.9|32189.9|32209.9|32189.9|32207.5|32187.5|6
1643397710000|2022-01-28 19:21:50|32210|32190|32209.4|32189.4|32210.2|32190.2|32209.4|32189.4|10
1643397720000|2022-01-28 19:22:00|32209.6|32189.6|32211.5|32191.5|32212.4|32192.4|32209.3|32189.3|16
1643397730000|2022-01-28 19:22:10|32211.4|32191.4|32209.9|32189.9|32211.4|32191.4|32209.9|32189.9|10
1643397740000|2022-01-28 19:22:20|32209.6|32189.6|32208.1|32188.1|32209.6|32189.6|32207.5|32187.5|14
1643397750000|2022-01-28 19:22:30|32208.4|32188.4|32209.8|32189.8|32211.8|32191.8|32207.7|32187.7|20
1643397760000|2022-01-28 19:22:40|32209.4|32189.4|32207.6|32187.6|32209.6|32189.6|32206.7|32186.7|16
1643397770000|2022-01-28 19:22:50|32207.3|32187.3|32209.6|32189.6|32211.2|32191.2|32207.3|32187.3|17
1643397780000|2022-01-28 19:23:00|32209.3|32189.3|32208.6|32188.6|32210.2|32190.2|32208.6|32188.6|15
1643397790000|2022-01-28 19:23:10|32208.5|32188.5|32207.6|32187.6|32208.7|32188.7|32207.4|32187.4|13
1643397800000|2022-01-28 19:23:20|32207.8|32187.8|32208.6|32188.6|32210.5|32190.5|32207.6|32187.6|15
1643397810000|2022-01-28 19:23:30|32208.5|32188.5|32208.8|32188.8|32208.9|32188.9|32208|32188|15
1643397820000|2022-01-28 19:23:40|32208.3|32188.3|32209.5|32189.5|32211.5|32191.5|32208.3|32188.3|11
1643397830000|2022-01-28 19:23:50|32209.7|32189.7|32209.5|32189.5|32210.6|32190.6|32209.2|32189.2|11
1643397840000|2022-01-28 19:24:00|32209.7|32189.7|32209.7|32189.7|32210.4|32190.4|32209.5|32189.5|14
1643397850000|2022-01-28 19:24:10|32211.2|32191.2|32224.6|32174.6|32225.3|32191.5|32211.2|32174.5|17
1643397860000|2022-01-28 19:24:20|32224.5|32174.5|32211.7|32191.7|32224.5|32192.7|32210.8|32174.5|20
1643397870000|2022-01-28 19:24:30|32211.6|32191.6|32216.9|32196.9|32227.9|32196.9|32210.6|32176.7|22
1643397880000|2022-01-28 19:24:40|32217|32197|32213.7|32193.7|32217|32197|32213.3|32193.3|14
1643397890000|2022-01-28 19:24:50|32214|32194|32232.5|32182.5|32232.8|32194|32213.6|32179.5|20
1643397900000|2022-01-28 19:25:00|32232.1|32182.1|32214.5|32194.5|32232.8|32194.8|32213.7|32181.2|22
1643397910000|2022-01-28 19:25:10|32214.8|32194.8|32215.5|32195.5|32217|32197|32214.4|32194.4|17
1643397920000|2022-01-28 19:25:20|32214.7|32194.7|32229.9|32179.9|32231.8|32194.7|32214.4|32179.2|14
1643397930000|2022-01-28 19:25:30|32230.5|32180.5|32215.9|32195.9|32230.5|32199.1|32215.9|32180.5|17
1643397940000|2022-01-28 19:25:40|32216|32196|32212.7|32192.7|32228.9|32196.9|32212.7|32177.9|25
1643397950000|2022-01-28 19:25:50|32212.5|32192.5|32213|32193|32213.9|32193.9|32212.5|32192.5|14
1643397960000|2022-01-28 19:26:00|32212.7|32192.7|32215.1|32195.1|32216.6|32196.6|32212.7|32192.7|12
1643397970000|2022-01-28 19:26:10|32215|32195|32215.6|32195.6|32216.4|32196.4|32214.6|32194.6|14
1643397980000|2022-01-28 19:26:20|32212.9|32192.9|32214.2|32194.2|32214.6|32194.6|32212.6|32192.6|12
1643397990000|2022-01-28 19:26:30|32213.8|32193.8|32215.9|32195.9|32217.8|32197.8|32212.8|32192.8|9
1643398000000|2022-01-28 19:26:40|32216.3|32196.3|32218.1|32198.1|32219.5|32199.5|32216|32196|16
1643398010000|2022-01-28 19:26:50|32219.1|32199.1|32218.1|32198.1|32220.9|32200.9|32217.7|32197.7|19
1643398020000|2022-01-28 19:27:00|32217.7|32197.7|32216.5|32196.5|32218.5|32198.5|32216.2|32196.2|13
1643398030000|2022-01-28 19:27:10|32216.4|32196.4|32215.5|32195.5|32216.6|32196.6|32215.3|32195.3|7
1643398040000|2022-01-28 19:27:20|32215.1|32195.1|32215.2|32195.2|32217.5|32197.5|32214.7|32194.7|15
1643398050000|2022-01-28 19:27:30|32215.9|32195.9|32214.8|32194.8|32215.9|32195.9|32213.7|32193.7|19
1643398060000|2022-01-28 19:27:40|32214.7|32194.7|32216.5|32196.5|32218.8|32198.8|32214.4|32194.4|15
1643398070000|2022-01-28 19:27:50|32216.9|32196.9|32217.4|32197.4|32218.1|32198.1|32216.9|32196.9|15
1643398080000|2022-01-28 19:28:00|32217.3|32197.3|32216.2|32196.2|32217.6|32197.6|32215.9|32195.9|13
1643398090000|2022-01-28 19:28:10|32216.1|32196.1|32231.7|32181.7|32231.7|32199.7|32214.7|32181.1|16
1643398100000|2022-01-28 19:28:20|32231.5|32181.5|32218.8|32198.8|32232|32200.3|32218.6|32181.5|18
1643398110000|2022-01-28 19:28:30|32217.7|32197.7|32218.4|32198.4|32218.4|32198.4|32217.3|32197.3|15
1643398120000|2022-01-28 19:28:40|32218.3|32198.3|32215.7|32195.7|32218.4|32198.4|32215.7|32195.7|18
1643398130000|2022-01-28 19:28:50|32215.9|32195.9|32218.5|32198.5|32219.4|32199.4|32215.9|32195.9|11
1643398140000|2022-01-28 19:29:00|32218.7|32198.7|32215.9|32195.9|32218.7|32198.7|32215.9|32195.9|14
1643398150000|2022-01-28 19:29:10|32216.5|32196.5|32216.2|32196.2|32217.2|32197.2|32215.6|32195.6|13
1643398160000|2022-01-28 19:29:20|32216.1|32196.1|32219.4|32199.4|32233.6|32199.5|32215.8|32183.1|20
1643398170000|2022-01-28 19:29:30|32218.9|32198.9|32215.9|32195.9|32218.9|32198.9|32215.6|32195.6|19
1643398180000|2022-01-28 19:29:40|32216|32196|32217.6|32197.6|32217.6|32197.6|32215.5|32195.5|15
1643398190000|2022-01-28 19:29:50|32217.4|32197.4|32216.7|32196.7|32217.5|32197.5|32216.3|32196.3|14
1643398200000|2022-01-28 19:30:00|32222.8|32202.8|32217.6|32197.6|32236.2|32202.8|32216|32185.3|20
1643398210000|2022-01-28 19:30:10|32217.4|32197.4|32217.9|32197.9|32217.9|32197.9|32217.4|32197.4|12
1643398220000|2022-01-28 19:30:20|32217.6|32197.6|32217.9|32197.9|32217.9|32197.9|32216.9|32196.9|15
1643398230000|2022-01-28 19:30:30|32218.6|32198.6|32218.8|32198.8|32221.1|32201.1|32218.6|32198.6|24
1643398240000|2022-01-28 19:30:40|32219.1|32199.1|32219.7|32199.7|32222.9|32202.9|32218.8|32198.8|17
1643398250000|2022-01-28 19:30:50|32219.5|32199.5|32220.3|32200.3|32220.9|32200.9|32219|32199|9
1643398260000|2022-01-28 19:31:00|32217.4|32197.4|32217.8|32197.8|32219.7|32199.7|32217.4|32197.4|18
1643398270000|2022-01-28 19:31:10|32217.7|32197.7|32228.1|32178.1|32234.1|32198.3|32215.9|32177.7|20
1643398280000|2022-01-28 19:31:20|32212.8|32192.8|32213.3|32193.3|32214.2|32194.2|32212.2|32192.2|20
1643398290000|2022-01-28 19:31:30|32213.1|32193.1|32214.5|32194.5|32215.2|32195.2|32212.8|32192.8|24
1643398300000|2022-01-28 19:31:40|32214.3|32194.3|32215.6|32195.6|32215.7|32195.7|32211.7|32191.7|14
1643398310000|2022-01-28 19:31:50|32215.8|32195.8|32229.5|32179.5|32230.2|32195.8|32212.3|32177.7|13
1643398320000|2022-01-28 19:32:00|32229.2|32179.2|32216|32196|32229.2|32196|32213|32178.6|13
1643398330000|2022-01-28 19:32:10|32215.5|32195.5|32216.7|32196.7|32216.7|32196.7|32214.4|32194.4|17
1643398340000|2022-01-28 19:32:20|32216.1|32196.1|32215.4|32195.4|32216.5|32196.5|32214.9|32194.9|15
1643398350000|2022-01-28 19:32:30|32215.5|32195.5|32216.5|32196.5|32218.3|32198.3|32215.5|32195.5|17
1643398360000|2022-01-28 19:32:40|32215.8|32195.8|32215.8|32195.8|32216.1|32196.1|32215.6|32195.6|16
1643398370000|2022-01-28 19:32:50|32215|32195|32217.7|32197.7|32219|32199|32215|32195|13
1643398380000|2022-01-28 19:33:00|32217.3|32197.3|32218|32198|32230.4|32198.2|32217.3|32179.5|16
1643398390000|2022-01-28 19:33:10|32217.9|32197.9|32217.9|32197.9|32218.2|32198.2|32216.8|32196.8|10
1643398400000|2022-01-28 19:33:20|32218|32198|32218.1|32198.1|32218.4|32198.4|32216.8|32196.8|17
1643398410000|2022-01-28 19:33:30|32218.4|32198.4|32238|32188|32238|32202.5|32218.3|32188|21
1643398420000|2022-01-28 19:33:40|32236.7|32186.7|32219.6|32199.6|32237.3|32200.2|32219.6|32184.9|20
1643398430000|2022-01-28 19:33:50|32220.1|32200.1|32218.5|32198.5|32220.1|32200.1|32218.5|32198.5|16
1643398440000|2022-01-28 19:34:00|32218.6|32198.6|32219.1|32199.1|32223.2|32203.2|32218.6|32198.6|17
1643398450000|2022-01-28 19:34:10|32219.6|32199.6|32218.2|32198.2|32234.8|32201.2|32218.2|32181.6|21
1643398460000|2022-01-28 19:34:20|32218.1|32198.1|32219.2|32199.2|32219.9|32199.9|32218.1|32198.1|17
1643398470000|2022-01-28 19:34:30|32219.9|32199.9|32219.5|32199.5|32219.9|32199.9|32218.3|32198.3|12
1643398480000|2022-01-28 19:34:40|32219.6|32199.6|32220.5|32200.5|32222.3|32202.3|32219.6|32199.6|15
1643398490000|2022-01-28 19:34:50|32220.6|32200.6|32220.9|32200.9|32222.4|32202.4|32218|32198|16
1643398500000|2022-01-28 19:35:00|32221.1|32201.1|32220.4|32200.4|32224.1|32204.1|32219.1|32199.1|26
1643398510000|2022-01-28 19:35:10|32220.5|32200.5|32220.9|32200.9|32239.3|32203.1|32220.2|32182|18
1643398520000|2022-01-28 19:35:20|32219.6|32199.6|32219.6|32199.6|32221.4|32201.4|32219.4|32199.4|9
1643398530000|2022-01-28 19:35:30|32221.8|32201.8|32221.4|32201.4|32222.4|32202.4|32220.9|32200.9|16
1643398540000|2022-01-28 19:35:40|32221.3|32201.3|32221.1|32201.1|32221.5|32201.5|32220|32200|13
1643398550000|2022-01-28 19:35:50|32222.2|32202.2|32220.3|32200.3|32222.4|32202.4|32220|32200|13
1643398560000|2022-01-28 19:36:00|32220.2|32200.2|32219.5|32199.5|32220.3|32200.3|32219.5|32199.5|7
1643398570000|2022-01-28 19:36:10|32218.8|32198.8|32224|32204|32224.1|32204.1|32218.8|32198.8|8
1643398580000|2022-01-28 19:36:20|32224.9|32204.9|32237.3|32187.3|32237.3|32204.9|32221|32185|21
1643398590000|2022-01-28 19:36:30|32236.6|32186.6|32235.7|32185.7|32236.6|32202.8|32221.6|32183.6|20
1643398600000|2022-01-28 19:36:40|32220.3|32200.3|32218.2|32198.2|32220.3|32200.3|32217.3|32197.3|16
1643398610000|2022-01-28 19:36:50|32217.8|32197.8|32220.6|32200.6|32220.6|32200.6|32217.8|32197.8|17
1643398620000|2022-01-28 19:37:00|32220.7|32200.7|32229.1|32179.1|32232|32200.7|32214.5|32178.9|17
1643398630000|2022-01-28 19:37:10|32229.9|32179.9|32230|32180|32230.6|32180.6|32229.9|32179.9|6
1643398640000|2022-01-28 19:37:20|32230.1|32180.1|32218.2|32198.2|32231.4|32198.3|32216.5|32180.1|17
1643398650000|2022-01-28 19:37:30|32217.8|32197.8|32215.6|32195.6|32217.8|32197.8|32214.7|32194.7|7
1643398660000|2022-01-28 19:37:40|32215.2|32195.2|32237.3|32187.3|32241|32201.2|32215.2|32183.4|13
1643398670000|2022-01-28 19:37:50|32234.4|32184.4|32215.3|32195.3|32234.4|32196.3|32215.3|32184.2|11
1643398680000|2022-01-28 19:38:00|32215.6|32195.6|32217.1|32197.1|32219.8|32199.8|32215.6|32195.6|16
1643398690000|2022-01-28 19:38:10|32215.8|32195.8|32235.5|32185.5|32235.9|32199.9|32215.8|32184.3|18
1643398700000|2022-01-28 19:38:20|32234.9|32184.9|32218.4|32198.4|32235.1|32199.3|32215.8|32184.1|14
1643398710000|2022-01-28 19:38:30|32217.4|32197.4|32216.4|32196.4|32218|32198|32215.1|32195.1|18
1643398720000|2022-01-28 19:38:40|32216.7|32196.7|32216|32196|32217.3|32197.3|32215.2|32195.2|16
1643398730000|2022-01-28 19:38:50|32215.7|32195.7|32217.8|32197.8|32219.6|32199.6|32215.7|32195.7|15
1643398740000|2022-01-28 19:39:00|32218|32198|32218.8|32198.8|32219.8|32199.8|32216.4|32196.4|14
1643398750000|2022-01-28 19:39:10|32218.3|32198.3|32217.4|32197.4|32219.4|32199.4|32217|32197|15
1643398760000|2022-01-28 19:39:20|32218.5|32198.5|32217.7|32197.7|32219.6|32199.6|32216.7|32196.7|22
1643398770000|2022-01-28 19:39:30|32218.7|32198.7|32214.9|32194.9|32219|32199|32214.9|32194.9|15
1643398780000|2022-01-28 19:39:40|32215.4|32195.4|32216.3|32196.3|32220.1|32200.1|32214.7|32194.7|16
1643398790000|2022-01-28 19:39:50|32216.5|32196.5|32215.7|32195.7|32216.8|32196.8|32214.3|32194.3|15
1643398800000|2022-01-28 19:40:00|32215.8|32195.8|32227.3|32177.3|32229.8|32196.2|32211.2|32176|22
1643398810000|2022-01-28 19:40:10|32211.2|32191.2|32208.4|32188.4|32225.8|32193.7|32208.4|32175.6|25
1643398820000|2022-01-28 19:40:20|32208.1|32188.1|32211.6|32191.6|32226.2|32191.9|32207.7|32175.9|29
1643398830000|2022-01-28 19:40:30|32211.1|32191.1|32207.8|32187.8|32211.1|32191.1|32207.4|32187.4|18
1643398840000|2022-01-28 19:40:40|32207.7|32187.7|32206.5|32186.5|32208.4|32188.4|32206.5|32186.5|14
1643398850000|2022-01-28 19:40:50|32206.2|32186.2|32204.9|32184.9|32222.7|32188|32204.9|32170.6|25
1643398860000|2022-01-28 19:41:00|32205.2|32185.2|32219.1|32169.1|32223.6|32185.2|32203.3|32168.9|15
1643398870000|2022-01-28 19:41:10|32219.2|32169.2|32205.7|32185.7|32219.3|32186.5|32205.7|32169.2|14
1643398880000|2022-01-28 19:41:20|32205.9|32185.9|32206|32186|32206.8|32186.8|32205.7|32185.7|14
1643398890000|2022-01-28 19:41:30|32206.2|32186.2|32204.9|32184.9|32208.4|32188.4|32204.9|32184.9|15
1643398900000|2022-01-28 19:41:40|32204.1|32184.1|32204.3|32184.3|32205.4|32185.4|32203.8|32183.8|14
1643398910000|2022-01-28 19:41:50|32204.5|32184.5|32202.1|32182.1|32208.1|32188.1|32201.2|32181.2|22
1643398920000|2022-01-28 19:42:00|32200.7|32180.7|32203|32183|32219.4|32183.8|32200.3|32168.6|21
1643398930000|2022-01-28 19:42:10|32203.2|32183.2|32200.5|32180.5|32203.2|32183.2|32200.5|32180.5|21
1643398940000|2022-01-28 19:42:20|32200.8|32180.8|32198.6|32178.6|32217.2|32182.7|32198.6|32165.5|16
1643398950000|2022-01-28 19:42:30|32198.9|32178.9|32198|32178|32218.3|32181.8|32197.7|32166.1|33
1643398960000|2022-01-28 19:42:40|32197.8|32177.8|32198|32178|32198.1|32178.1|32197.6|32177.6|24
1643398970000|2022-01-28 19:42:50|32197.8|32177.8|32196.2|32176.2|32197.9|32177.9|32196|32176|13
1643398980000|2022-01-28 19:43:00|32197.2|32177.2|32198.5|32178.5|32199.8|32179.8|32196.5|32176.5|13
1643398990000|2022-01-28 19:43:10|32198|32178|32198.9|32178.9|32214.2|32182.5|32197.7|32164.2|20
1643399000000|2022-01-28 19:43:20|32200|32180|32198.8|32178.8|32200.4|32180.4|32198.7|32178.7|13
1643399010000|2022-01-28 19:43:30|32199.1|32179.1|32201.4|32181.4|32203|32183|32199|32179|10
1643399020000|2022-01-28 19:43:40|32201.6|32181.6|32200.1|32180.1|32202.1|32182.1|32200|32180|18
1643399030000|2022-01-28 19:43:50|32200.6|32180.6|32200.2|32180.2|32201.6|32181.6|32200.1|32180.1|11
1643399040000|2022-01-28 19:44:00|32197.5|32177.5|32199.9|32179.9|32200.2|32180.2|32197.5|32177.5|9
1643399050000|2022-01-28 19:44:10|32198|32178|32197.4|32177.4|32198|32178|32197.4|32177.4|5
1643399060000|2022-01-28 19:44:20|32197|32177|32214.4|32164.4|32214.9|32182.7|32196.9|32164.3|8
1643399070000|2022-01-28 19:44:30|32214.8|32164.8|32196.6|32176.6|32214.8|32177.8|32196.6|32161.9|15
1643399080000|2022-01-28 19:44:40|32196.4|32176.4|32213.2|32163.2|32213.3|32180.4|32195.5|32160.8|22
1643399090000|2022-01-28 19:44:50|32215.9|32165.9|32196.2|32176.2|32215.9|32180.5|32196.2|32165.2|13
1643399100000|2022-01-28 19:45:00|32196.5|32176.5|32195.6|32175.6|32196.5|32176.5|32195.2|32175.2|11
1643399110000|2022-01-28 19:45:10|32202.8|32182.8|32195.3|32175.3|32202.8|32182.8|32195.3|32175.3|14
1643399120000|2022-01-28 19:45:20|32196.2|32176.2|32194.5|32174.5|32196.3|32176.3|32194.5|32174.5|22
1643399130000|2022-01-28 19:45:30|32194.7|32174.7|32194|32174|32195.5|32175.5|32194|32174|11
1643399140000|2022-01-28 19:45:40|32199.2|32179.2|32198.1|32178.1|32199.2|32179.2|32196.4|32176.4|19
1643399150000|2022-01-28 19:45:50|32196.2|32176.2|32196.2|32176.2|32196.2|32176.2|32195.9|32175.9|8
1643399160000|2022-01-28 19:46:00|32195.9|32175.9|32196|32176|32196.2|32176.2|32194.4|32174.4|7
1643399170000|2022-01-28 19:46:10|32200.3|32180.3|32198.4|32178.4|32200.3|32180.3|32196.6|32176.6|11
1643399180000|2022-01-28 19:46:20|32199.1|32179.1|32195.8|32175.8|32199.1|32179.1|32195|32175|10
1643399190000|2022-01-28 19:46:30|32200|32180|32198.2|32178.2|32200|32180|32197.8|32177.8|10
1643399200000|2022-01-28 19:46:40|32197.8|32177.8|32197|32177|32197.8|32177.8|32193|32173|5
1643399210000|2022-01-28 19:46:50|32198.3|32178.3|32196.3|32176.3|32198.3|32178.3|32194.5|32174.5|6
1643399220000|2022-01-28 19:47:00|32196|32176|32194.6|32174.6|32196|32176|32194.3|32174.3|12
1643399230000|2022-01-28 19:47:10|32196.2|32176.2|32197.6|32177.6|32197.6|32177.6|32193.6|32173.6|14
1643399240000|2022-01-28 19:47:20|32196.9|32176.9|32195.8|32175.8|32196.9|32176.9|32195.3|32175.3|14
1643399250000|2022-01-28 19:47:30|32195.4|32175.4|32195.2|32175.2|32195.4|32175.4|32194.4|32174.4|13
1643399260000|2022-01-28 19:47:40|32194.3|32174.3|32192.6|32172.6|32194.3|32174.3|32192.3|32172.3|11
1643399270000|2022-01-28 19:47:50|32193.4|32173.4|32194.5|32174.5|32196.9|32176.9|32193|32173|12
1643399280000|2022-01-28 19:48:00|32208.3|32158.3|32207.2|32157.2|32208.7|32158.7|32206.8|32156.8|13
1643399290000|2022-01-28 19:48:10|32207.4|32157.4|32196.5|32176.5|32207.5|32176.8|32195.4|32157.3|16
1643399300000|2022-01-28 19:48:20|32196.3|32176.3|32196.3|32176.3|32196.7|32176.7|32195|32175|18
1643399310000|2022-01-28 19:48:30|32196|32176|32194.9|32174.9|32196.3|32176.3|32194.4|32174.4|16
1643399320000|2022-01-28 19:48:40|32194.7|32174.7|32197.3|32177.3|32199.2|32179.2|32194|32174|19
1643399330000|2022-01-28 19:48:50|32198.3|32178.3|32195.7|32175.7|32198.6|32178.6|32195.4|32175.4|18
1643399340000|2022-01-28 19:49:00|32195.6|32175.6|32195.6|32175.6|32196.2|32176.2|32194.9|32174.9|23
1643399350000|2022-01-28 19:49:10|32195.4|32175.4|32195.2|32175.2|32195.4|32175.4|32194.8|32174.8|18
1643399360000|2022-01-28 19:49:20|32194.7|32174.7|32193.1|32173.1|32196.6|32176.6|32193|32173|19
1643399370000|2022-01-28 19:49:30|32193.2|32173.2|32192.2|32172.2|32193.2|32173.2|32191.4|32171.4|15
1643399380000|2022-01-28 19:49:40|32207.7|32157.7|32192.6|32172.6|32208.2|32173.2|32192.6|32155.5|20
1643399390000|2022-01-28 19:49:50|32195.4|32175.4|32193.2|32173.2|32210.4|32175.4|32192|32156.1|27
1643399400000|2022-01-28 19:50:00|32192.6|32172.6|32210.1|32160.1|32212|32175.7|32192.6|32158.9|24
1643399410000|2022-01-28 19:50:10|32210.4|32160.4|32216.9|32166.9|32216.9|32182.5|32197.7|32160.4|20
1643399420000|2022-01-28 19:50:20|32217.3|32167.3|32202.6|32182.6|32217.4|32183.9|32200.7|32165.9|32
1643399430000|2022-01-28 19:50:30|32202.9|32182.9|32217.2|32167.2|32217.5|32184.2|32201.4|32166.3|25
1643399440000|2022-01-28 19:50:40|32217.8|32167.8|32203.2|32183.2|32219.8|32183.9|32201.2|32167.6|20
1643399450000|2022-01-28 19:50:50|32203.3|32183.3|32202.8|32182.8|32203.7|32183.7|32202.7|32182.7|11
1643399460000|2022-01-28 19:51:00|32216.8|32166.8|32215.8|32165.8|32217.1|32184.4|32204.4|32165.7|19
1643399470000|2022-01-28 19:51:10|32216.3|32166.3|32203.8|32183.8|32216.8|32183.8|32200.9|32165.8|18
1643399480000|2022-01-28 19:51:20|32202.6|32182.6|32201.1|32181.1|32203|32183|32199.9|32179.9|19
1643399490000|2022-01-28 19:51:30|32201.9|32181.9|32204.6|32184.6|32217.8|32185.7|32201.9|32167.7|30
1643399500000|2022-01-28 19:51:40|32205.1|32185.1|32205.2|32185.2|32207.1|32187.1|32205.1|32185.1|19
1643399510000|2022-01-28 19:51:50|32205.1|32185.1|32205.4|32185.4|32205.8|32185.8|32203.7|32183.7|12
1643399520000|2022-01-28 19:52:00|32205.7|32185.7|32203.2|32183.2|32206|32186|32202.4|32182.4|16
1643399530000|2022-01-28 19:52:10|32203.5|32183.5|32206.9|32186.9|32206.9|32186.9|32202.3|32182.3|21
1643399540000|2022-01-28 19:52:20|32205|32185|32217.1|32167.1|32218|32185.7|32201.9|32165.8|26
1643399550000|2022-01-28 19:52:30|32217.8|32167.8|32205.1|32185.1|32217.8|32185.4|32202.6|32167|23
1643399560000|2022-01-28 19:52:40|32204.5|32184.5|32204.6|32184.6|32204.9|32184.9|32203.6|32183.6|13
1643399570000|2022-01-28 19:52:50|32204.7|32184.7|32202.7|32182.7|32204.7|32184.7|32202.4|32182.4|12
1643399580000|2022-01-28 19:53:00|32216.1|32166.1|32203.4|32183.4|32218.9|32186.9|32203|32166.1|31
1643399590000|2022-01-28 19:53:10|32203.3|32183.3|32203.6|32183.6|32205.7|32185.7|32203|32183|19
1643399600000|2022-01-28 19:53:20|32203.1|32183.1|32202.9|32182.9|32203.6|32183.6|32202.3|32182.3|11
1643399610000|2022-01-28 19:53:30|32203.7|32183.7|32204.4|32184.4|32204.9|32184.9|32203.5|32183.5|12
1643399620000|2022-01-28 19:53:40|32204.2|32184.2|32203.4|32183.4|32204.2|32184.2|32203.2|32183.2|6
1643399630000|2022-01-28 19:53:50|32202.7|32182.7|32203.1|32183.1|32203.6|32183.6|32202.7|32182.7|16
1643399640000|2022-01-28 19:54:00|32203.2|32183.2|32204.7|32184.7|32205.1|32185.1|32202.3|32182.3|22
1643399650000|2022-01-28 19:54:10|32204.8|32184.8|32206.2|32186.2|32206.2|32186.2|32204|32184|14
1643399660000|2022-01-28 19:54:20|32206|32186|32205.2|32185.2|32206.3|32186.3|32205.2|32185.2|20
1643399670000|2022-01-28 19:54:30|32205.3|32185.3|32219.3|32169.3|32219.6|32185.7|32203.4|32169.3|18
1643399680000|2022-01-28 19:54:40|32219.9|32169.9|32203.3|32183.3|32219.9|32184.9|32202.7|32168.1|16
1643399690000|2022-01-28 19:54:50|32203.7|32183.7|32202|32182|32205.2|32185.2|32202|32182|14
1643399700000|2022-01-28 19:55:00|32202.1|32182.1|32203|32183|32219.1|32183|32201.9|32166.7|18
1643399710000|2022-01-28 19:55:10|32202.6|32182.6|32200.7|32180.7|32202.7|32182.7|32200.7|32180.7|24
1643399720000|2022-01-28 19:55:20|32201.1|32181.1|32201.4|32181.4|32201.9|32181.9|32200.4|32180.4|21
1643399730000|2022-01-28 19:55:30|32201.2|32181.2|32201|32181|32202|32182|32200.6|32180.6|16
1643399740000|2022-01-28 19:55:40|32201.1|32181.1|32217.7|32167.7|32219.7|32183.4|32201|32167.3|16
1643399750000|2022-01-28 19:55:50|32217.9|32167.9|32201.8|32181.8|32220.6|32184.6|32200.7|32167.3|21
1643399760000|2022-01-28 19:56:00|32202.2|32182.2|32204|32184|32205|32185|32202.2|32182.2|20
1643399770000|2022-01-28 19:56:10|32205.8|32185.8|32220.6|32170.6|32221.4|32185.8|32202.1|32168.6|21
1643399780000|2022-01-28 19:56:20|32220.8|32170.8|32204.8|32184.8|32221.6|32187.4|32204.3|32169.3|31
1643399790000|2022-01-28 19:56:30|32204.6|32184.6|32218.9|32168.9|32219.2|32184.7|32202.9|32167.8|17
1643399800000|2022-01-28 19:56:40|32219.7|32169.7|32219.5|32169.5|32221.6|32187.3|32203.5|32169.5|20
1643399810000|2022-01-28 19:56:50|32219.7|32169.7|32206.3|32186.3|32221.4|32186.5|32205.9|32169|17
1643399820000|2022-01-28 19:57:00|32205.9|32185.9|32205.6|32185.6|32207.6|32187.6|32205.6|32185.6|14
1643399830000|2022-01-28 19:57:10|32205.8|32185.8|32204.3|32184.3|32205.8|32185.8|32204.2|32184.2|13
1643399840000|2022-01-28 19:57:20|32206.2|32186.2|32203.8|32183.8|32206.2|32186.2|32203.7|32183.7|11
1643399850000|2022-01-28 19:57:30|32205.6|32185.6|32207.6|32187.6|32223.5|32189.4|32204.3|32170.4|30
1643399860000|2022-01-28 19:57:40|32224.7|32174.7|32210.4|32190.4|32224.8|32191.1|32209.2|32174.4|29
1643399870000|2022-01-28 19:57:50|32210.1|32190.1|32208.7|32188.7|32210.1|32190.1|32208.1|32188.1|22
1643399880000|2022-01-28 19:58:00|32209.2|32189.2|32211.6|32191.6|32212.3|32192.3|32209.2|32189.2|25
1643399890000|2022-01-28 19:58:10|32212.5|32192.5|32212.1|32192.1|32214.9|32194.9|32212.1|32192.1|29
1643399900000|2022-01-28 19:58:20|32212|32192|32210.6|32190.6|32212.2|32192.2|32209.5|32189.5|26
1643399910000|2022-01-28 19:58:30|32210.7|32190.7|32210.8|32190.8|32212.1|32192.1|32210.7|32190.7|24
1643399920000|2022-01-28 19:58:40|32210.3|32190.3|32211.2|32191.2|32212.6|32192.6|32209.4|32189.4|20
1643399930000|2022-01-28 19:58:50|32211.3|32191.3|32227|32177|32227.9|32193.6|32210.7|32177|15
1643399940000|2022-01-28 19:59:00|32228.8|32178.8|32210.8|32190.8|32228.8|32192.2|32210.6|32175.2|25
1643399950000|2022-01-28 19:59:10|32211.6|32191.6|32212.5|32192.5|32212.8|32192.8|32211.5|32191.5|14
1643399960000|2022-01-28 19:59:20|32212.4|32192.4|32213.3|32193.3|32213.3|32193.3|32212|32192|13
1643399970000|2022-01-28 19:59:30|32212.6|32192.6|32213.7|32193.7|32214.8|32194.8|32212.3|32192.3|18
1643399980000|2022-01-28 19:59:40|32214.5|32194.5|32230.2|32180.2|32230.6|32196|32213.9|32179.8|20
1643399990000|2022-01-28 19:59:50|32230.4|32180.4|32215.3|32195.3|32231.4|32197|32215.1|32180.1|16
1643400000000|2022-01-28 20:00:00|32217.2|32197.2|32231|32181|32235.3|32197.2|32215|32178.7|21
1643400010000|2022-01-28 20:00:10|32231.4|32181.4|32230.6|32180.6|32232.7|32182.7|32230.5|32180.5|13
1643400020000|2022-01-28 20:00:20|32231|32181|32215.1|32195.1|32231.8|32198.1|32214.5|32179.4|22
1643400030000|2022-01-28 20:00:30|32215.9|32195.9|32230.5|32180.5|32231|32195.9|32215.3|32179.1|22
1643400040000|2022-01-28 20:00:40|32230.4|32180.4|32232.1|32182.1|32232.3|32199.4|32217.7|32179.8|19
1643400050000|2022-01-28 20:00:50|32233.1|32183.1|32232.1|32182.1|32234.8|32184.8|32232.1|32182.1|19
1643400060000|2022-01-28 20:01:00|32234.8|32184.8|32234.6|32184.6|32235|32185|32233.4|32183.4|15
1643400070000|2022-01-28 20:01:10|32235.1|32185.1|32232.7|32182.7|32235.3|32198.8|32216.9|32181.9|19
1643400080000|2022-01-28 20:01:20|32232.8|32182.8|32238.4|32188.4|32240.5|32200.3|32217.7|32182.7|23
1643400090000|2022-01-28 20:01:30|32238.7|32188.7|32237.5|32187.5|32238.8|32188.8|32237.3|32187.3|18
1643400100000|2022-01-28 20:01:40|32237.6|32187.6|32237.6|32187.6|32238.7|32188.7|32237.1|32187.1|21
1643400110000|2022-01-28 20:01:50|32237.4|32187.4|32237|32187|32239|32189|32237|32187|20
1643400120000|2022-01-28 20:02:00|32236.8|32186.8|32222.7|32202.7|32237|32203.4|32222.7|32186.7|16
1643400130000|2022-01-28 20:02:10|32223.1|32203.1|32224.6|32204.6|32224.6|32204.6|32219.5|32199.5|17
1643400140000|2022-01-28 20:02:20|32223.7|32203.7|32222.6|32202.6|32240.2|32203.7|32222.4|32187.7|29
1643400150000|2022-01-28 20:02:30|32222.3|32202.3|32235.2|32185.2|32235.9|32202.5|32221.7|32184.5|20
1643400160000|2022-01-28 20:02:40|32235.1|32185.1|32233.8|32183.8|32235.4|32185.4|32233.8|32183.8|13
1643400170000|2022-01-28 20:02:50|32233.5|32183.5|32218.6|32198.6|32234|32199.4|32218.6|32183|25
1643400180000|2022-01-28 20:03:00|32218.7|32198.7|32217.7|32197.7|32218.8|32198.8|32217.7|32197.7|17
1643400190000|2022-01-28 20:03:10|32217.8|32197.8|32232.1|32182.1|32232.6|32199.9|32216.8|32180.9|24
1643400200000|2022-01-28 20:03:20|32232.9|32182.9|32231.9|32181.9|32233|32183|32229|32179|18
1643400210000|2022-01-28 20:03:30|32229.2|32179.2|32230|32180|32232.4|32182.4|32228.9|32178.9|17
1643400220000|2022-01-28 20:03:40|32229.9|32179.9|32216|32196|32233.1|32196.3|32216|32179.9|11
1643400230000|2022-01-28 20:03:50|32215.8|32195.8|32216.1|32196.1|32216.7|32196.7|32215.3|32195.3|19
1643400240000|2022-01-28 20:04:00|32216.2|32196.2|32233.1|32183.1|32233.2|32196.9|32215.4|32179.1|23
1643400250000|2022-01-28 20:04:10|32233|32183|32232.1|32182.1|32233|32183|32231.4|32181.4|22
1643400260000|2022-01-28 20:04:20|32231.4|32181.4|32233|32183|32233.2|32183.2|32231.4|32181.4|11
1643400270000|2022-01-28 20:04:30|32232.5|32182.5|32228.4|32178.4|32232.5|32182.5|32228.4|32178.4|23
1643400280000|2022-01-28 20:04:40|32229.3|32179.3|32214.9|32194.9|32229.3|32194.9|32214.9|32178.2|12
1643400290000|2022-01-28 20:04:50|32214.6|32194.6|32229.1|32179.1|32229.3|32195|32214.2|32178.7|15
1643400300000|2022-01-28 20:05:00|32228.7|32178.7|32218.8|32198.8|32233.1|32198.8|32217.3|32178.7|17
1643400310000|2022-01-28 20:05:10|32217.6|32197.6|32231.5|32181.5|32231.8|32198.7|32217.6|32179.4|14
1643400320000|2022-01-28 20:05:20|32232.9|32182.9|32230.9|32180.9|32234|32184|32230.9|32180.9|13
1643400330000|2022-01-28 20:05:30|32231.7|32181.7|32214.3|32194.3|32232.7|32194.6|32214.3|32179.2|15
1643400340000|2022-01-28 20:05:40|32214.6|32194.6|32215.5|32195.5|32215.6|32195.6|32214.2|32194.2|13
1643400350000|2022-01-28 20:05:50|32215.4|32195.4|32217.6|32197.6|32217.6|32197.6|32215.4|32195.4|10
1643400360000|2022-01-28 20:06:00|32233.6|32183.6|32232.1|32182.1|32233.6|32183.6|32230.7|32180.7|11
1643400370000|2022-01-28 20:06:10|32231.3|32181.3|32230.6|32180.6|32231.6|32181.6|32230.1|32180.1|15
1643400380000|2022-01-28 20:06:20|32230.7|32180.7|32213.2|32193.2|32232.1|32193.2|32213.2|32180.5|13
1643400390000|2022-01-28 20:06:30|32213.5|32193.5|32212|32192|32214.7|32194.7|32212|32192|13
1643400400000|2022-01-28 20:06:40|32212.2|32192.2|32227.9|32177.9|32229.3|32195.2|32212|32177.6|15
1643400410000|2022-01-28 20:06:50|32227.8|32177.8|32218|32198|32227.8|32198.1|32213.8|32177.8|17
1643400420000|2022-01-28 20:07:00|32218.3|32198.3|32232.4|32182.4|32232.6|32198.3|32215.7|32178.1|16
1643400430000|2022-01-28 20:07:10|32228.6|32178.6|32232.4|32182.4|32232.4|32182.4|32228.2|32178.2|15
1643400440000|2022-01-28 20:07:20|32232.1|32182.1|32213.5|32193.5|32232.9|32194.2|32213.5|32181.8|12
1643400450000|2022-01-28 20:07:30|32213.3|32193.3|32214.2|32194.2|32214.2|32194.2|32212.9|32192.9|8
1643400460000|2022-01-28 20:07:40|32215.1|32195.1|32231.9|32181.9|32231.9|32197.8|32214|32181.9|14
1643400470000|2022-01-28 20:07:50|32232.7|32182.7|32232.8|32182.8|32233.9|32183.9|32231.7|32181.7|17
1643400480000|2022-01-28 20:08:00|32233|32183|32233.3|32183.3|32233.3|32183.3|32230.5|32180.5|15
1643400490000|2022-01-28 20:08:10|32230.9|32180.9|32216.1|32196.1|32233.3|32196.3|32216.1|32180.7|17
1643400500000|2022-01-28 20:08:20|32216.2|32196.2|32227.8|32177.8|32228.8|32196.2|32214.6|32177.8|15
1643400510000|2022-01-28 20:08:30|32228.2|32178.2|32213.4|32193.4|32228.2|32193.5|32213.4|32178|8
1643400520000|2022-01-28 20:08:40|32213.3|32193.3|32217.5|32197.5|32232.5|32197.8|32213.2|32181.1|13
1643400530000|2022-01-28 20:08:50|32217.7|32197.7|32217.4|32197.4|32218.7|32198.7|32216.7|32196.7|8
1643400540000|2022-01-28 20:09:00|32217.1|32197.1|32231.7|32181.7|32233.6|32197.1|32217.1|32180.9|11
1643400550000|2022-01-28 20:09:10|32231.3|32181.3|32213.1|32193.1|32232.3|32193.1|32212.5|32181.3|8
1643400560000|2022-01-28 20:09:20|32212.6|32192.6|32214|32194|32214.3|32194.3|32212.5|32192.5|9
1643400570000|2022-01-28 20:09:30|32213.8|32193.8|32232.8|32182.8|32233.1|32193.9|32213.8|32179|15
1643400580000|2022-01-28 20:09:40|32233.6|32183.6|32233.1|32183.1|32234.6|32184.6|32233.1|32183.1|16
1643400590000|2022-01-28 20:09:50|32233.4|32183.4|32217.2|32197.2|32233.4|32197.6|32217.2|32182.7|8
1643400600000|2022-01-28 20:10:00|32218.5|32198.5|32228.7|32178.7|32231.3|32199.2|32216.7|32178.7|13
1643400610000|2022-01-28 20:10:10|32228.6|32178.6|32213.3|32193.3|32228.8|32195.3|32213.3|32178.1|16
1643400620000|2022-01-28 20:10:20|32213.4|32193.4|32226.9|32176.9|32227.1|32193.4|32212.9|32176.4|15
1643400630000|2022-01-28 20:10:30|32227|32177|32230.4|32180.4|32230.4|32180.4|32226.7|32176.7|12
1643400640000|2022-01-28 20:10:40|32230.8|32180.8|32230.9|32180.9|32230.9|32180.9|32230.1|32180.1|9
1643400650000|2022-01-28 20:10:50|32231.2|32181.2|32229.6|32179.6|32231.7|32181.7|32229.6|32179.6|14
1643400660000|2022-01-28 20:11:00|32229.2|32179.2|32211.8|32191.8|32230.1|32191.8|32211.7|32177|10
1643400670000|2022-01-28 20:11:10|32212.7|32192.7|32212.1|32192.1|32230.9|32194.2|32212.1|32177|15
1643400680000|2022-01-28 20:11:20|32212.8|32192.8|32232.5|32182.5|32232.5|32197.6|32212.8|32182.5|9
1643400690000|2022-01-28 20:11:30|32232.3|32182.3|32232.1|32182.1|32233|32183|32230.3|32180.3|14
1643400700000|2022-01-28 20:11:40|32230.5|32180.5|32232.1|32182.1|32232.1|32182.1|32229.8|32179.8|15
1643400710000|2022-01-28 20:11:50|32230.5|32180.5|32214.4|32194.4|32233.3|32194.4|32214.4|32180.5|10
1643400720000|2022-01-28 20:12:00|32214.3|32194.3|32229.5|32179.5|32229.5|32195.9|32214.3|32179.5|9
1643400730000|2022-01-28 20:12:10|32214|32194|32214.4|32194.4|32214.5|32194.5|32214|32194|6
1643400740000|2022-01-28 20:12:20|32214.9|32194.9|32233.5|32183.5|32235.2|32194.9|32214.8|32183.5|7
1643400750000|2022-01-28 20:12:30|32233.7|32183.7|32234.9|32184.9|32234.9|32184.9|32233|32183|13
1643400760000|2022-01-28 20:12:40|32235.3|32185.3|32233.6|32183.6|32235.3|32185.3|32233.6|32183.6|12
1643400770000|2022-01-28 20:12:50|32234.4|32184.4|32214.4|32194.4|32234.4|32194.6|32214.2|32183.5|14
1643400780000|2022-01-28 20:13:00|32214.3|32194.3|32216.7|32196.7|32217|32197|32214.1|32194.1|15
1643400790000|2022-01-28 20:13:10|32216.4|32196.4|32232.6|32182.6|32232.8|32196.7|32215.9|32181.2|11
1643400800000|2022-01-28 20:13:20|32233.9|32183.9|32233.4|32183.4|32233.9|32183.9|32232.5|32182.5|7
1643400810000|2022-01-28 20:13:30|32233.5|32183.5|32234.7|32184.7|32235.8|32185.8|32232.8|32182.8|15
1643400820000|2022-01-28 20:13:40|32234.5|32184.5|32216|32196|32235.6|32196|32216|32183.9|14
1643400830000|2022-01-28 20:13:50|32215.6|32195.6|32215.4|32195.4|32230.5|32195.6|32215.4|32180.1|11
1643400840000|2022-01-28 20:14:00|32213.2|32193.2|32213.6|32193.6|32228.5|32193.6|32213.2|32178.5|4
1643400850000|2022-01-28 20:14:10|32216.3|32196.3|32232|32182|32233.2|32196.3|32216.3|32180.7|6
1643400860000|2022-01-28 20:14:20|32233.4|32183.4|32216.5|32196.5|32233.4|32197|32216.5|32181.7|5
1643400870000|2022-01-28 20:14:30|32218.1|32198.1|32218.3|32198.3|32218.8|32198.8|32217.5|32197.5|7
1643400880000|2022-01-28 20:14:40|32219.1|32199.1|32215.2|32195.2|32229.2|32199.2|32213.7|32179|15
1643400890000|2022-01-28 20:14:50|32216.1|32196.1|32215.8|32195.8|32216.1|32196.1|32214.9|32194.9|12
1643400900000|2022-01-28 20:15:00|32215.5|32195.5|32218.6|32198.6|32218.6|32198.6|32215.3|32195.3|9
1643400910000|2022-01-28 20:15:10|32218.4|32198.4|32232.2|32182.2|32233.4|32199.1|32218.4|32182.1|10
1643400920000|2022-01-28 20:15:20|32232.6|32182.6|32233.7|32183.7|32233.8|32183.8|32232.4|32182.4|15
1643400930000|2022-01-28 20:15:30|32234.4|32184.4|32215.3|32195.3|32234.4|32198.7|32215.3|32182.8|14
1643400940000|2022-01-28 20:15:40|32214.9|32194.9|32214.1|32194.1|32215.2|32195.2|32214.1|32194.1|5
1643400950000|2022-01-28 20:15:50|32214.4|32194.4|32215.4|32195.4|32216.4|32196.4|32214.3|32194.3|17
1643400960000|2022-01-28 20:16:00|32213.9|32193.9|32233.7|32183.7|32236.9|32200.7|32213.7|32182.3|17
1643400970000|2022-01-28 20:16:10|32233.5|32183.5|32231.4|32181.4|32234.3|32184.3|32230.9|32180.9|18
1643400980000|2022-01-28 20:16:20|32231.5|32181.5|32233.1|32183.1|32233.9|32183.9|32231|32181|6
1643400990000|2022-01-28 20:16:30|32233.3|32183.3|32215.7|32195.7|32233.7|32196.4|32215.7|32183.3|10
1643401000000|2022-01-28 20:16:40|32215.4|32195.4|32216|32196|32216.8|32196.8|32215.4|32195.4|6
1643401010000|2022-01-28 20:16:50|32215.9|32195.9|32233.4|32183.4|32233.4|32197.1|32214.6|32182.2|11
1643401020000|2022-01-28 20:17:00|32231.6|32181.6|32218.9|32198.9|32232.4|32199.9|32218.2|32181.6|13
1643401030000|2022-01-28 20:17:10|32218.6|32198.6|32234.6|32184.6|32235|32200.5|32218.3|32184.4|15
1643401040000|2022-01-28 20:17:20|32234.2|32184.2|32232.4|32182.4|32235.1|32185.1|32232.2|32182.2|11
1643401050000|2022-01-28 20:17:30|32231.5|32181.5|32217.6|32197.6|32231.5|32197.7|32217.3|32181.3|11
1643401060000|2022-01-28 20:17:40|32217.2|32197.2|32217.1|32197.1|32217.6|32197.6|32217.1|32197.1|9
1643401070000|2022-01-28 20:17:50|32217.2|32197.2|32233.7|32183.7|32236.4|32200.7|32217.1|32183.7|11
1643401080000|2022-01-28 20:18:00|32234.9|32184.9|32235.1|32185.1|32235.1|32185.1|32232|32182|17
1643401090000|2022-01-28 20:18:10|32234.8|32184.8|32234|32184|32234.8|32184.8|32233.3|32183.3|13
1643401100000|2022-01-28 20:18:20|32234.1|32184.1|32215.7|32195.7|32234.1|32196.7|32215|32182.2|14
1643401110000|2022-01-28 20:18:30|32215.8|32195.8|32216.4|32196.4|32216.9|32196.9|32215.8|32195.8|12
1643401120000|2022-01-28 20:18:40|32216.3|32196.3|32220.8|32200.8|32233.1|32200.8|32216.3|32181.7|15
1643401130000|2022-01-28 20:18:50|32220|32200|32235.6|32185.6|32235.6|32201.5|32220|32184.6|21
1643401140000|2022-01-28 20:19:00|32236|32186|32236.3|32186.3|32236.4|32186.4|32234.2|32184.2|17
1643401150000|2022-01-28 20:19:10|32236.1|32186.1|32220.1|32200.1|32236.8|32200.1|32220.1|32184.4|15
1643401160000|2022-01-28 20:19:20|32220|32200|32232.4|32182.4|32232.4|32200|32217.8|32182.4|19
1643401170000|2022-01-28 20:19:30|32232.5|32182.5|32219.1|32199.1|32232.7|32199.9|32218.3|32181.9|13
1643401180000|2022-01-28 20:19:40|32219.3|32199.3|32222.6|32202.6|32222.6|32202.6|32219|32199|14
1643401190000|2022-01-28 20:19:50|32222.9|32202.9|32235.9|32185.9|32236|32202.9|32221.7|32185.7|11
1643401200000|2022-01-28 20:20:00|32235.6|32185.6|32236.7|32186.7|32236.7|32186.7|32235.6|32185.6|18
1643401210000|2022-01-28 20:20:10|32236.5|32186.5|32234.4|32184.4|32236.6|32200.4|32219.4|32184.4|19
1643401220000|2022-01-28 20:20:20|32219.1|32199.1|32219.8|32199.8|32219.8|32199.8|32219|32199|10
1643401230000|2022-01-28 20:20:30|32219.7|32199.7|32238.9|32188.9|32238.9|32199.7|32219.1|32188.8|8
1643401240000|2022-01-28 20:20:40|32238.3|32188.3|32239.5|32189.5|32239.7|32189.7|32237.9|32187.9|15
1643401250000|2022-01-28 20:20:50|32240.8|32190.8|32238.6|32188.6|32241.1|32191.1|32238.4|32188.4|8
1643401260000|2022-01-28 20:21:00|32239.5|32189.5|32234.6|32184.6|32239.5|32189.5|32233.6|32183.6|20
1643401270000|2022-01-28 20:21:10|32234.1|32184.1|32234.1|32184.1|32234.2|32184.2|32233.8|32183.8|11
1643401280000|2022-01-28 20:21:20|32234.2|32184.2|32219.6|32199.6|32236.8|32200.3|32219.5|32183.5|16
1643401290000|2022-01-28 20:21:30|32219.3|32199.3|32222.5|32202.5|32222.5|32202.5|32219|32199|13
1643401300000|2022-01-28 20:21:40|32237.8|32187.8|32236|32186|32238.6|32188.6|32234.7|32184.7|12
1643401310000|2022-01-28 20:21:50|32236.9|32186.9|32236.4|32186.4|32238|32188|32235.5|32185.5|16
1643401320000|2022-01-28 20:22:00|32236.2|32186.2|32222|32202|32236.5|32202.2|32221.8|32186.1|13
1643401330000|2022-01-28 20:22:10|32221.7|32201.7|32223.1|32203.1|32239.1|32203.1|32221.7|32182.5|16
1643401340000|2022-01-28 20:22:20|32222.9|32202.9|32236.8|32186.8|32239.3|32203.3|32220.5|32183.8|13
1643401350000|2022-01-28 20:22:30|32237.7|32187.7|32241.3|32191.3|32241.4|32191.4|32237.2|32187.2|11
1643401360000|2022-01-28 20:22:40|32241.4|32191.4|32241.6|32191.6|32241.7|32191.7|32237.9|32187.9|15
1643401370000|2022-01-28 20:22:50|32241.7|32191.7|32237.7|32187.7|32242.3|32192.3|32237.7|32187.7|7
1643401380000|2022-01-28 20:23:00|32222.7|32202.7|32223.4|32203.4|32223.9|32203.9|32222.7|32202.7|6
1643401390000|2022-01-28 20:23:10|32223.6|32203.6|32221.9|32201.9|32223.6|32203.6|32221.9|32201.9|11
1643401400000|2022-01-28 20:23:20|32222|32202|32241.4|32191.4|32242.8|32202|32222|32190.4|7
1643401410000|2022-01-28 20:23:30|32226.6|32206.6|32241.4|32191.4|32241.4|32208|32225|32191.4|12
1643401420000|2022-01-28 20:23:40|32241.8|32191.8|32239.9|32189.9|32241.9|32191.9|32239.9|32189.9|16
1643401430000|2022-01-28 20:23:50|32240|32190|32225.4|32205.4|32241.8|32205.7|32225|32189.7|23
1643401440000|2022-01-28 20:24:00|32225.1|32205.1|32224.8|32204.8|32225.1|32205.1|32224.4|32204.4|9
1643401450000|2022-01-28 20:24:10|32224.7|32204.7|32227.9|32207.9|32227.9|32207.9|32224.4|32204.4|7
1643401460000|2022-01-28 20:24:20|32227.4|32207.4|32242.1|32192.1|32243.7|32207.4|32227.4|32190|18
1643401470000|2022-01-28 20:24:30|32242|32192|32241.9|32191.9|32242.2|32192.2|32241.1|32191.1|17
1643401480000|2022-01-28 20:24:40|32242|32192|32238.7|32188.7|32242.5|32192.5|32238.7|32188.7|9
1643401490000|2022-01-28 20:24:50|32239|32189|32225.1|32205.1|32239|32205.1|32223.7|32189|7
1643401500000|2022-01-28 20:25:00|32224.7|32204.7|32224.4|32204.4|32225.2|32205.2|32224|32204|15
1643401510000|2022-01-28 20:25:10|32224.2|32204.2|32240|32190|32242.3|32206.7|32223.8|32189.1|14
1643401520000|2022-01-28 20:25:20|32240.1|32190.1|32240.7|32190.7|32240.7|32190.7|32239.7|32189.7|14
1643401530000|2022-01-28 20:25:30|32240.3|32190.3|32240.2|32190.2|32241.2|32191.2|32239.3|32189.3|20
1643401540000|2022-01-28 20:25:40|32240.6|32190.6|32222.8|32202.8|32241.2|32203.4|32222.8|32190.6|9
1643401550000|2022-01-28 20:25:50|32222.7|32202.7|32238.6|32188.6|32239.3|32205.7|32222.7|32188.6|10
1643401560000|2022-01-28 20:26:00|32238.5|32188.5|32237|32187|32238.7|32202.1|32222.1|32187|13
1643401570000|2022-01-28 20:26:10|32244.6|32194.6|32241.7|32191.7|32244.6|32194.6|32239.9|32189.9|19
1643401580000|2022-01-28 20:26:20|32242.1|32192.1|32242.5|32192.5|32243|32193|32242.1|32192.1|16
1643401590000|2022-01-28 20:26:30|32242.4|32192.4|32222.4|32202.4|32243.3|32202.6|32222.4|32187.3|21
1643401600000|2022-01-28 20:26:40|32222.3|32202.3|32237.4|32187.4|32237.8|32203|32222.1|32187.4|13
1643401610000|2022-01-28 20:26:50|32237.6|32187.6|32219.6|32199.6|32237.6|32201.2|32219.4|32185.1|17
1643401620000|2022-01-28 20:27:00|32219.5|32199.5|32237.6|32187.6|32238.5|32200.5|32219.5|32187.6|13
1643401630000|2022-01-28 20:27:10|32237.3|32187.3|32238.4|32188.4|32238.9|32188.9|32237.2|32187.2|15
1643401640000|2022-01-28 20:27:20|32239.3|32189.3|32238.9|32188.9|32239.7|32189.7|32237.3|32187.3|12
1643401650000|2022-01-28 20:27:30|32238.6|32188.6|32220.6|32200.6|32239.8|32203.9|32220.6|32184.4|22
1643401660000|2022-01-28 20:27:40|32220.7|32200.7|32221.3|32201.3|32221.6|32201.6|32220.5|32200.5|13
1643401670000|2022-01-28 20:27:50|32221|32201|32224.3|32204.3|32224.3|32204.3|32220.8|32200.8|16
1643401680000|2022-01-28 20:28:00|32224.2|32204.2|32236.5|32186.5|32238.1|32204.3|32222.5|32186.4|14
1643401690000|2022-01-28 20:28:10|32236.8|32186.8|32236.9|32186.9|32237.6|32187.6|32234.2|32184.2|16
1643401700000|2022-01-28 20:28:20|32234.9|32184.9|32221|32201|32237.8|32201.1|32221|32184.9|21
1643401710000|2022-01-28 20:28:30|32220.9|32200.9|32220.9|32200.9|32221.3|32201.3|32220.2|32200.2|13
1643401720000|2022-01-28 20:28:40|32221.1|32201.1|32221.2|32201.2|32221.2|32201.2|32219.3|32199.3|12
1643401730000|2022-01-28 20:28:50|32221.1|32201.1|32224.1|32204.1|32225.2|32205.2|32221|32201|17
1643401740000|2022-01-28 20:29:00|32224|32204|32237.1|32187.1|32237.1|32205.4|32223.8|32184|15
1643401750000|2022-01-28 20:29:10|32237.3|32187.3|32235.6|32185.6|32237.9|32187.9|32234.9|32184.9|21
1643401760000|2022-01-28 20:29:20|32235.3|32185.3|32218.9|32198.9|32235.5|32199.5|32218.6|32183.1|20
1643401770000|2022-01-28 20:29:30|32218.5|32198.5|32216.7|32196.7|32232.6|32198.9|32216.7|32181.7|17
1643401780000|2022-01-28 20:29:40|32216.8|32196.8|32219.6|32199.6|32220.7|32200.7|32216.7|32196.7|15
1643401790000|2022-01-28 20:29:50|32219.7|32199.7|32233.4|32183.4|32235.5|32200.4|32219.7|32183.2|21
1643401800000|2022-01-28 20:30:00|32233.5|32183.5|32235.2|32185.2|32236.1|32186.1|32233.5|32183.5|19
1643401810000|2022-01-28 20:30:10|32235.4|32185.4|32225.5|32205.5|32238.2|32205.5|32225.3|32185.2|15
1643401820000|2022-01-28 20:30:20|32225.6|32205.6|32241.2|32191.2|32241.5|32206.8|32225.3|32188.7|14
1643401830000|2022-01-28 20:30:30|32241.4|32191.4|32224.1|32204.1|32241.4|32205.9|32223.9|32191.4|14
1643401840000|2022-01-28 20:30:40|32224.5|32204.5|32225.2|32205.2|32242.2|32209|32224.5|32188.4|23
1643401850000|2022-01-28 20:30:50|32225.6|32205.6|32240|32190|32241.1|32205.7|32225.6|32188.9|15
1643401860000|2022-01-28 20:31:00|32239.6|32189.6|32222.3|32202.3|32239.7|32202.8|32222.2|32187.4|18
1643401870000|2022-01-28 20:31:10|32223.8|32203.8|32220.7|32200.7|32226|32206|32220.7|32200.7|3
1643401880000|2022-01-28 20:31:20|32239.7|32189.7|32238.5|32188.5|32239.7|32189.7|32237.1|32187.1|14
1643401890000|2022-01-28 20:31:30|32238.9|32188.9|32237.7|32187.7|32238.9|32188.9|32237.7|32187.7|16
1643401900000|2022-01-28 20:31:40|32240.6|32190.6|32236.7|32186.7|32241.2|32204.8|32224.8|32185|13
1643401910000|2022-01-28 20:31:50|32237|32187|32236.6|32186.6|32237|32187|32235.9|32185.9|19
1643401920000|2022-01-28 20:32:00|32236.5|32186.5|32236.3|32186.3|32237|32187|32236|32186|16
1643401930000|2022-01-28 20:32:10|32236.4|32186.4|32235.8|32185.8|32237.9|32187.9|32235.8|32185.8|13
1643401940000|2022-01-28 20:32:20|32236.5|32186.5|32233|32183|32237.6|32200.2|32220.2|32182.5|17
1643401950000|2022-01-28 20:32:30|32234.3|32184.3|32235|32185|32236.3|32201|32217.3|32182.5|16
1643401960000|2022-01-28 20:32:40|32234.7|32184.7|32235|32185|32235.8|32185.8|32234.2|32184.2|17
1643401970000|2022-01-28 20:32:50|32234.9|32184.9|32236.8|32186.8|32236.8|32186.8|32234.9|32184.9|12
1643401980000|2022-01-28 20:33:00|32236.6|32186.6|32235.3|32185.3|32236.6|32186.6|32234.8|32184.8|11
1643401990000|2022-01-28 20:33:10|32234.8|32184.8|32232.6|32182.6|32236.6|32201.3|32217.1|32180.8|16
1643402000000|2022-01-28 20:33:20|32233.7|32183.7|32235.4|32185.4|32235.5|32185.5|32232.2|32182.2|18
1643402010000|2022-01-28 20:33:30|32233.7|32183.7|32233.9|32183.9|32235.1|32200.2|32218.1|32183.4|16
1643402020000|2022-01-28 20:33:40|32233.5|32183.5|32234.8|32184.8|32235.7|32185.7|32233.5|32183.5|26
1643402030000|2022-01-28 20:33:50|32235.2|32185.2|32235.5|32185.5|32236|32186|32234.7|32184.7|10
1643402040000|2022-01-28 20:34:00|32235.2|32185.2|32235.9|32185.9|32236.9|32198.7|32218.7|32183.6|25
1643402050000|2022-01-28 20:34:10|32236.7|32186.7|32235.9|32185.9|32236.7|32186.7|32235.6|32185.6|15
1643402060000|2022-01-28 20:34:20|32235.5|32185.5|32235.4|32185.4|32236.5|32186.5|32235.1|32185.1|12
1643402070000|2022-01-28 20:34:30|32235.1|32185.1|32234.6|32184.6|32235.8|32185.8|32234.5|32184.5|7
1643402080000|2022-01-28 20:34:40|32236.1|32186.1|32235.9|32185.9|32237.1|32187.1|32235.5|32185.5|16
1643402090000|2022-01-28 20:34:50|32236.3|32186.3|32236.4|32186.4|32237.5|32187.5|32235.5|32185.5|16
1643402100000|2022-01-28 20:35:00|32235.9|32185.9|32232.7|32182.7|32236.5|32199.2|32218.9|32182.7|27
1643402110000|2022-01-28 20:35:10|32235.6|32185.6|32233.6|32183.6|32236.1|32197.2|32217|32182.6|18
1643402120000|2022-01-28 20:35:20|32233.8|32183.8|32234.7|32184.7|32236|32200.5|32217.1|32182.1|20
1643402130000|2022-01-28 20:35:30|32234.9|32184.9|32233.7|32183.7|32235.1|32185.1|32233.2|32183.2|12
1643402140000|2022-01-28 20:35:40|32234.1|32184.1|32231.7|32181.7|32234.4|32184.4|32231.7|32181.7|15
1643402150000|2022-01-28 20:35:50|32232.3|32182.3|32232.5|32182.5|32233.5|32183.5|32232.1|32182.1|16
1643402160000|2022-01-28 20:36:00|32232.1|32182.1|32233.1|32183.1|32233.1|32183.1|32232.1|32182.1|14
1643402170000|2022-01-28 20:36:10|32233|32183|32233|32183|32233.2|32196.9|32215.7|32182.3|11
1643402180000|2022-01-28 20:36:20|32234.1|32184.1|32232.3|32182.3|32234.3|32184.3|32230.9|32180.9|20
1643402190000|2022-01-28 20:36:30|32232.5|32182.5|32233.4|32183.4|32233.9|32183.9|32232.3|32182.3|10
1643402200000|2022-01-28 20:36:40|32233.7|32183.7|32219.4|32199.4|32233.7|32199.4|32219.4|32182.4|9
1643402210000|2022-01-28 20:36:50|32215.8|32195.8|32217.4|32197.4|32218.2|32198.2|32215.8|32195.8|9
1643402220000|2022-01-28 20:37:00|32217.2|32197.2|32231.3|32181.3|32231.8|32198|32216.3|32181.3|12
1643402230000|2022-01-28 20:37:10|32231.4|32181.4|32231.4|32181.4|32232.2|32182.2|32230.5|32180.5|18
1643402240000|2022-01-28 20:37:20|32230.9|32180.9|32229.2|32176.6|32231.7|32181.7|32227.9|32176.6|15
1643402250000|2022-01-28 20:37:30|32229.4|32176|32227.1|32177.1|32229.4|32179.1|32227.1|32176|11
1643402260000|2022-01-28 20:37:40|32227.3|32177.3|32230.2|32180.2|32230.2|32180.2|32227.3|32177.3|11
1643402270000|2022-01-28 20:37:50|32228.1|32178.1|32228.8|32178.8|32231.5|32194.1|32213.6|32178.1|15
1643402280000|2022-01-28 20:38:00|32227.5|32177.5|32228|32178|32230.2|32180.2|32227.4|32177.4|15
1643402290000|2022-01-28 20:38:10|32230.1|32180.1|32229|32179|32230.6|32180.6|32226.9|32176.9|18
1643402300000|2022-01-28 20:38:20|32227.3|32177.3|32228.3|32178.3|32229|32179|32227.3|32177.3|16
1643402310000|2022-01-28 20:38:30|32228.1|32178.1|32228.9|32178.9|32229.9|32179.9|32227.2|32177.2|16
1643402320000|2022-01-28 20:38:40|32229|32179|32228.5|32178.5|32229.9|32179.9|32228.3|32178.3|17
1643402330000|2022-01-28 20:38:50|32228.4|32178.4|32229.3|32179.3|32229.3|32179.3|32228|32178|17
1643402340000|2022-01-28 20:39:00|32229|32179|32231.1|32181.1|32231.5|32193.9|32213.1|32176|17
1643402350000|2022-01-28 20:39:10|32231|32181|32212.8|32192.8|32231.9|32195.8|32212.7|32178.4|11
1643402360000|2022-01-28 20:39:20|32227.7|32177.7|32230.2|32180.2|32231.2|32195.9|32214.5|32177.7|19
1643402370000|2022-01-28 20:39:30|32230.6|32180.6|32231.8|32181.8|32232.3|32182.3|32229.9|32179.9|13
1643402380000|2022-01-28 20:39:40|32232.1|32182.1|32234.4|32184.4|32234.4|32184.4|32230|32177.2|11
1643402390000|2022-01-28 20:39:50|32233.9|32183.9|32231.5|32181.5|32233.9|32183.9|32230.5|32180.5|15
1643402400000|2022-01-28 20:40:00|32231.4|32181.4|32231.9|32181.9|32232.4|32182.4|32231.4|32181.4|11
1643402410000|2022-01-28 20:40:10|32231.7|32181.7|32232.5|32182.5|32234|32184|32230.5|32180.5|19
1643402420000|2022-01-28 20:40:20|32232.6|32182.6|32233.4|32183.4|32233.6|32183.6|32232.4|32182.4|18
1643402430000|2022-01-28 20:40:30|32234|32184|32232.8|32182.8|32234|32184|32232.8|32182.8|10
1643402440000|2022-01-28 20:40:40|32233.2|32183.2|32231.1|32181.1|32234.4|32197.8|32213.9|32181.1|23
1643402450000|2022-01-28 20:40:50|32232.4|32182.4|32231.6|32181.6|32232.9|32198.2|32214.3|32180.7|16
1643402460000|2022-01-28 20:41:00|32231.7|32181.7|32231.5|32181.5|32232.8|32182.8|32231.2|32181.2|18
1643402470000|2022-01-28 20:41:10|32231.6|32181.6|32232|32182|32232.5|32182.5|32231.1|32181.1|15
1643402480000|2022-01-28 20:41:20|32232.4|32182.4|32232.4|32182.4|32232.7|32182.7|32231.3|32181.3|11
1643402490000|2022-01-28 20:41:30|32232.2|32182.2|32231.5|32181.5|32232.2|32182.2|32231.5|32181.5|2
1643402500000|2022-01-28 20:41:40|32233.7|32183.7|32236.9|32186.9|32236.9|32197.5|32214.8|32181.5|19
1643402510000|2022-01-28 20:41:50|32235.8|32185.8|32235.2|32185.2|32237.1|32187.1|32234.2|32184.2|17
1643402520000|2022-01-28 20:42:00|32235.6|32185.6|32235.5|32185.5|32236|32186|32235|32185|17
1643402530000|2022-01-28 20:42:10|32235.7|32185.7|32236.2|32186.2|32236.2|32186.2|32235.2|32185.2|14
1643402540000|2022-01-28 20:42:20|32236|32186|32234.3|32184.3|32236|32186|32233.1|32183.1|15
1643402550000|2022-01-28 20:42:30|32233.9|32183.9|32234.4|32184.4|32234.6|32202.9|32220.5|32183.9|12
1643402560000|2022-01-28 20:42:40|32235|32185|32234.7|32184.7|32236.9|32186.9|32233.9|32183.9|17
1643402570000|2022-01-28 20:42:50|32234.9|32184.9|32235.5|32185.5|32235.7|32185.7|32234.4|32184.4|22
1643402580000|2022-01-28 20:43:00|32235.1|32185.1|32236.6|32186.6|32236.7|32186.7|32235.1|32185.1|15
1643402590000|2022-01-28 20:43:10|32236.7|32186.7|32232.9|32182.9|32236.8|32186.8|32232.6|32182.6|15
1643402600000|2022-01-28 20:43:20|32233.3|32183.3|32233.4|32183.4|32234|32184|32232.8|32182.8|12
1643402610000|2022-01-28 20:43:30|32233.2|32183.2|32234|32184|32234.3|32184.3|32232.8|32182.8|12
1643402620000|2022-01-28 20:43:40|32233.9|32183.9|32231.3|32181.3|32234.2|32184.2|32230.9|32180.9|9
1643402630000|2022-01-28 20:43:50|32231.4|32181.4|32233.9|32183.9|32235.9|32198.1|32216|32181.4|14
1643402640000|2022-01-28 20:44:00|32234.1|32184.1|32232.8|32182.8|32235|32185|32232.8|32182.8|18
1643402650000|2022-01-28 20:44:10|32232.9|32182.9|32232.8|32182.8|32234.9|32184.9|32232.8|32182.8|11
1643402660000|2022-01-28 20:44:20|32232.7|32182.7|32234.8|32184.8|32235.9|32185.9|32232.7|32182.7|10
1643402670000|2022-01-28 20:44:30|32236.2|32186.2|32232.2|32182.2|32236.2|32198.7|32217.2|32181.7|16
1643402680000|2022-01-28 20:44:40|32232.3|32182.3|32231.9|32181.9|32232.3|32197.6|32217.6|32181.7|14
1643402690000|2022-01-28 20:44:50|32231.8|32181.8|32230.1|32180.1|32231.9|32181.9|32229.8|32179.8|17
1643402700000|2022-01-28 20:45:00|32230.2|32180.2|32216.8|32196.8|32230.8|32196.8|32216.7|32180.2|16
1643402710000|2022-01-28 20:45:10|32231.5|32181.5|32231.7|32181.7|32231.8|32181.8|32231.4|32181.4|13
1643402720000|2022-01-28 20:45:20|32231.4|32181.4|32233.5|32183.5|32233.5|32198.4|32218.2|32181.4|10
1643402730000|2022-01-28 20:45:30|32233.4|32183.4|32233.4|32183.4|32233.5|32198.3|32217.8|32183.2|11
1643402740000|2022-01-28 20:45:40|32233.3|32183.3|32217.7|32197.7|32233.3|32198.1|32217.2|32183.2|11
1643402750000|2022-01-28 20:45:50|32217.5|32197.5|32218|32198|32219|32199|32217.2|32197.2|12
1643402760000|2022-01-28 20:46:00|32217.9|32197.9|32216.2|32196.2|32217.9|32197.9|32216.2|32196.2|8
1643402770000|2022-01-28 20:46:10|32216.1|32196.1|32216|32196|32231.1|32196.1|32215.7|32180.7|15
1643402780000|2022-01-28 20:46:20|32216.1|32196.1|32229|32179|32230.1|32196.1|32214.8|32178.7|15
1643402790000|2022-01-28 20:46:30|32228.7|32178.7|32229.7|32179.7|32229.7|32194.8|32214.3|32178.7|16
1643402800000|2022-01-28 20:46:40|32229.6|32179.6|32230.2|32180.2|32230.2|32180.2|32229.6|32179.6|8
1643402810000|2022-01-28 20:46:50|32230|32180|32229.9|32179.9|32230|32180|32229.6|32179.6|6
1643402820000|2022-01-28 20:47:00|32229.6|32179.6|32215.4|32195.4|32230.3|32195.5|32215.1|32179.6|15
1643402830000|2022-01-28 20:47:10|32215.3|32195.3|32229.6|32179.6|32229.6|32195.3|32214.2|32177.3|17
1643402840000|2022-01-28 20:47:20|32215.5|32195.5|32228.8|32178.8|32230.1|32195.5|32215|32178.7|18
1643402850000|2022-01-28 20:47:30|32228.5|32178.5|32229.4|32179.4|32229.4|32179.4|32228.5|32178.5|7
1643402860000|2022-01-28 20:47:40|32230|32180|32215.3|32195.3|32230.3|32195.4|32215.3|32178.9|12
1643402870000|2022-01-28 20:47:50|32215.2|32195.2|32215|32195|32230.8|32195.2|32215|32179.8|16
1643402880000|2022-01-28 20:48:00|32214.1|32194.1|32213.5|32193.5|32229.4|32194.4|32213.1|32178.6|14
1643402890000|2022-01-28 20:48:10|32213.4|32193.4|32214.2|32194.2|32229.4|32194.3|32213.4|32178.8|18
1643402900000|2022-01-28 20:48:20|32214.1|32194.1|32229.6|32179.6|32229.6|32194.3|32213.4|32179.1|11
1643402910000|2022-01-28 20:48:30|32229|32179|32228.3|32178.3|32229.7|32179.7|32228|32178|14
1643402920000|2022-01-28 20:48:40|32228.6|32178.6|32228.6|32178.6|32228.6|32178.6|32228.2|32178.2|10
1643402930000|2022-01-28 20:48:50|32228.7|32178.7|32229.7|32179.7|32229.9|32195|32215|32178.7|10
1643402940000|2022-01-28 20:49:00|32215.2|32195.2|32230.3|32180.3|32230.3|32195.4|32214.8|32180.1|12
1643402950000|2022-01-28 20:49:10|32230.2|32180.2|32230|32180|32230.4|32180.4|32230|32180|11
1643402960000|2022-01-28 20:49:20|32230.4|32180.4|32228.8|32178.8|32230.8|32195.5|32215.5|32178.5|10
1643402970000|2022-01-28 20:49:30|32228.9|32178.9|32213.3|32193.3|32229.4|32194.6|32213|32178.7|15
1643402980000|2022-01-28 20:49:40|32213.6|32193.6|32227.9|32177.9|32228.7|32193.7|32213.4|32177.7|16
1643402990000|2022-01-28 20:49:50|32227.8|32177.8|32223.4|32173.4|32228.4|32193.2|32210.8|32173.4|13
1643403000000|2022-01-28 20:50:00|32206.6|32186.6|32226.3|32176.3|32226.8|32191|32206.6|32172.9|30
1643403010000|2022-01-28 20:50:10|32226.1|32176.1|32223.5|32173.5|32226.1|32176.1|32223.1|32173.1|17
1643403020000|2022-01-28 20:50:20|32223.3|32173.3|32225.5|32175.5|32226.5|32189.9|32209.5|32173.3|18
1643403030000|2022-01-28 20:50:30|32225.7|32175.7|32224.4|32174.4|32226.8|32192.5|32207.6|32172.8|20
1643403040000|2022-01-28 20:50:40|32225.9|32175.9|32208.2|32188.2|32226.2|32189.9|32206.4|32171.7|22
1643403050000|2022-01-28 20:50:50|32222.4|32172.4|32223.4|32173.4|32223.7|32173.7|32221.1|32171.1|14
1643403060000|2022-01-28 20:51:00|32222.8|32172.8|32223.1|32173.1|32223.8|32173.8|32221.5|32171.5|15
1643403070000|2022-01-28 20:51:10|32223.4|32173.4|32222.2|32172.2|32223.5|32173.5|32221.8|32171.8|11
1643403080000|2022-01-28 20:51:20|32222.4|32172.4|32222.9|32172.9|32223|32173|32221.5|32171.5|9
1643403090000|2022-01-28 20:51:30|32222.8|32172.8|32222|32172|32223|32173|32221.4|32171.4|10
1643403100000|2022-01-28 20:51:40|32221.3|32171.3|32221|32171|32222.8|32187.2|32202.6|32169|15
1643403110000|2022-01-28 20:51:50|32220.9|32170.9|32218.7|32168.7|32222.8|32172.8|32218.4|32168.4|11
1643403120000|2022-01-28 20:52:00|32218.4|32168.4|32222.4|32172.4|32224.7|32189.5|32209.5|32168.4|18
1643403130000|2022-01-28 20:52:10|32221.9|32171.9|32223|32173|32224.3|32174.3|32221.9|32171.9|9
1643403140000|2022-01-28 20:52:20|32222.8|32172.8|32221.9|32171.9|32222.8|32172.8|32220.7|32170.7|14
1643403150000|2022-01-28 20:52:30|32221.7|32171.7|32209.8|32189.8|32224.7|32191.8|32208.9|32171.7|15
1643403160000|2022-01-28 20:52:40|32211.2|32191.2|32223.8|32173.8|32224.8|32191.2|32207.8|32172.6|20
1643403170000|2022-01-28 20:52:50|32222.5|32172.5|32205.2|32185.2|32223.3|32185.2|32205.2|32171.7|11
1643403180000|2022-01-28 20:53:00|32205.1|32185.1|32206.8|32186.8|32224.5|32186.8|32203.6|32172.2|11
1643403190000|2022-01-28 20:53:10|32206.7|32186.7|32205.5|32185.5|32224.5|32189.6|32205.5|32173.9|17
1643403200000|2022-01-28 20:53:20|32208|32188|32209.5|32189.5|32222.8|32189.5|32206.1|32170.4|15
1643403210000|2022-01-28 20:53:30|32222.5|32172.5|32210.5|32190.5|32225.2|32191.4|32205.1|32172.5|21
1643403220000|2022-01-28 20:53:40|32210.4|32190.4|32225.2|32175.2|32225.6|32190.4|32208.1|32173.7|10
1643403230000|2022-01-28 20:53:50|32225|32175|32209.1|32189.1|32225|32189.8|32207.9|32175|13
1643403240000|2022-01-28 20:54:00|32209|32189|32223|32173|32225.1|32190.8|32208.4|32172.5|15
1643403250000|2022-01-28 20:54:10|32222.6|32172.6|32206.7|32186.7|32225.1|32191|32206.7|32172.6|17
1643403260000|2022-01-28 20:54:20|32222|32172|32223.8|32173.8|32224|32174|32222|32172|15
1643403270000|2022-01-28 20:54:30|32211|32191|32222.6|32172.6|32227|32193|32211|32170.4|14
1643403280000|2022-01-28 20:54:40|32221.3|32171.3|32205.7|32185.7|32225.2|32188.1|32205.7|32170.9|16
1643403290000|2022-01-28 20:54:50|32205.8|32185.8|32207.2|32187.2|32224.2|32189.3|32205.5|32172.9|21
1643403300000|2022-01-28 20:55:00|32207.1|32187.1|32205.7|32185.7|32224.4|32187.1|32205.3|32173.4|15
1643403310000|2022-01-28 20:55:10|32206|32186|32204.2|32184.2|32222.4|32186.2|32204.2|32171.2|17
1643403320000|2022-01-28 20:55:20|32221|32171|32218.3|32168.3|32221|32171|32218.3|32168.3|4
1643403330000|2022-01-28 20:55:30|32218.6|32168.6|32222.8|32172.8|32223.2|32173.2|32218.6|32168.6|12
1643403340000|2022-01-28 20:55:40|32222.6|32172.6|32223.1|32173.1|32224.7|32174.7|32222.6|32172.6|15
1643403350000|2022-01-28 20:55:50|32222.5|32172.5|32223.7|32173.7|32223.7|32173.7|32222.5|32172.5|9
1643403360000|2022-01-28 20:56:00|32224.4|32174.4|32224|32174|32225|32175|32223.2|32173.2|18
1643403370000|2022-01-28 20:56:10|32223.1|32173.1|32223|32173|32223.9|32173.9|32222.2|32172.2|10
1643403380000|2022-01-28 20:56:20|32225.1|32175.1|32223.4|32173.4|32225.1|32189.5|32205.6|32170.6|15
1643403390000|2022-01-28 20:56:30|32224|32174|32207.7|32187.7|32224|32187.7|32207.7|32170.8|9
1643403400000|2022-01-28 20:56:40|32207.6|32187.6|32220.5|32170.5|32223.6|32189.5|32206.9|32170.5|22
1643403410000|2022-01-28 20:56:50|32219.9|32169.9|32216|32166|32220.3|32181|32201|32166|28
1643403420000|2022-01-28 20:57:00|32218.4|32164.3|32217.4|32167.4|32220.3|32170.3|32215.6|32164.3|29
1643403430000|2022-01-28 20:57:10|32216.9|32166.9|32218.4|32168.4|32220.2|32170.2|32215.9|32165.9|20
1643403440000|2022-01-28 20:57:20|32218.5|32168.5|32217.9|32167.9|32219.1|32169.1|32216.2|32166.2|34
1643403450000|2022-01-28 20:57:30|32218.1|32168.1|32217.3|32167.3|32219.5|32168.5|32216|32164.9|32
1643403460000|2022-01-28 20:57:40|32217.1|32167.1|32216.2|32166.2|32219.7|32168.4|32215.1|32160.8|32
1643403470000|2022-01-28 20:57:50|32216.1|32163.3|32216.1|32166.1|32216.1|32166.1|32214.3|32162.3|19
1643403480000|2022-01-28 20:58:00|32214.6|32164.6|32216.9|32166.9|32216.9|32166.9|32214.3|32164.3|20
1643403490000|2022-01-28 20:58:10|32216.6|32166.6|32214.6|32164.6|32217.4|32167.4|32214.3|32164.1|19
1643403500000|2022-01-28 20:58:20|32215.9|32163.9|32214.5|32164.5|32216.4|32165.3|32214.2|32163.8|20
1643403510000|2022-01-28 20:58:30|32214.4|32164.4|32214.6|32164.6|32217.4|32165.8|32214.3|32163.9|25
1643403520000|2022-01-28 20:58:40|32215.9|32165.9|32215.4|32164.1|32217|32166.1|32213.9|32163|21
1643403530000|2022-01-28 20:58:50|32215.3|32164|32214|32164|32217.8|32166.5|32213.1|32162.2|23
1643403540000|2022-01-28 20:59:00|32213.8|32163.8|32212.1|32162.1|32215.2|32165.1|32212.1|32162.1|26
1643403550000|2022-01-28 20:59:10|32214.2|32164.2|32212.7|32162.7|32214.4|32164.4|32211.9|32161.9|27
1643403560000|2022-01-28 20:59:20|32212.9|32162.9|32212.9|32162.9|32213.2|32163.2|32211.3|32161.3|20
1643403570000|2022-01-28 20:59:30|32213|32163|32210.5|32160.5|32214|32164|32210.5|32160.5|19
1643403580000|2022-01-28 20:59:40|32210.7|32160.7|32211.4|32161.4|32213|32161.8|32209.5|32159.4|30
1643403590000|2022-01-28 20:59:50|32211.1|32161.1|32210.3|32160.3|32212.8|32162.8|32210.3|32160.3|28
1643403600000|2022-01-28 21:00:00|32210.8|32160.8|32213.1|32163.1|32216.5|32164.1|32210.3|32160.3|34
1643403610000|2022-01-28 21:00:10|32212.1|32162.1|32211.9|32161.9|32213.4|32163.1|32210.2|32160.1|27
1643403620000|2022-01-28 21:00:20|32212|32162|32209.7|32159.7|32212|32162|32206.1|32156.1|19
1643403630000|2022-01-28 21:00:30|32210.5|32160.5|32209.6|32159.6|32210.5|32160.5|32209.1|32159.1|16
1643403640000|2022-01-28 21:00:40|32209.3|32159.3|32209|32159|32210.1|32160.1|32209|32159|11
1643403650000|2022-01-28 21:00:50|32209.7|32159.7|32212.1|32162.1|32212.2|32162.2|32209.3|32159.3|15
1643403660000|2022-01-28 21:01:00|32212.4|32162.4|32213.8|32163.8|32213.9|32163.9|32212.4|32162.4|21
1643403670000|2022-01-28 21:01:10|32213.6|32163.6|32212.8|32162.8|32217.8|32164|32211.7|32161.7|18
1643403680000|2022-01-28 21:01:20|32220|32162|32213.9|32163.9|32220|32163.9|32210.7|32160.7|19
1643403690000|2022-01-28 21:01:30|32212.6|32162.6|32213.3|32163.3|32214|32164|32212.6|32162.6|13
1643403700000|2022-01-28 21:01:40|32213.2|32163.2|32212.9|32162.9|32214|32164|32211.9|32161.9|10
1643403710000|2022-01-28 21:01:50|32212.7|32162.7|32212.3|32162.3|32214.6|32164.6|32209.7|32159.7|18
1643403720000|2022-01-28 21:02:00|32213.2|32163.2|32211.9|32161.9|32217.5|32163.2|32211.5|32160.2|11
1643403730000|2022-01-28 21:02:10|32212.1|32162.1|32213.5|32163.5|32214.7|32163.5|32211.9|32161.9|17
1643403740000|2022-01-28 21:02:20|32213.6|32163.6|32214.4|32164.4|32215|32165|32213|32163|18
1643403750000|2022-01-28 21:02:30|32215.2|32165.2|32215.7|32165.7|32215.7|32165.7|32214.1|32164.1|13
1643403760000|2022-01-28 21:02:40|32215.9|32165.9|32214.1|32164.1|32215.9|32165.9|32214.1|32164.1|13
1643403770000|2022-01-28 21:02:50|32213.9|32163.9|32215.4|32164.6|32215.4|32164.6|32213.9|32163.9|8
1643403780000|2022-01-28 21:03:00|32215.5|32163.9|32214.9|32164.5|32216.7|32165|32214.5|32163|11
1643403790000|2022-01-28 21:03:10|32219.2|32163.6|32217.5|32167.5|32219.6|32167.5|32214.6|32163.6|16
1643403800000|2022-01-28 21:03:20|32218|32168|32216.8|32166.8|32218|32168|32216.8|32166.8|7
1643403810000|2022-01-28 21:03:30|32216.7|32166.7|32217.3|32167.3|32217.3|32167.3|32216.7|32166.7|7
1643403820000|2022-01-28 21:03:40|32216.3|32166.3|32220|32169.6|32221.3|32171.3|32215.9|32165.9|21
1643403830000|2022-01-28 21:03:50|32221.7|32169.2|32220.1|32170.1|32221.7|32171.7|32218.4|32168.4|33
1643403840000|2022-01-28 21:04:00|32219.9|32169.9|32220.1|32170.1|32221.3|32171.3|32217.8|32167.8|28
1643403850000|2022-01-28 21:04:10|32219|32169|32218.2|32168.2|32221.4|32171.4|32218.1|32168.1|25
1643403860000|2022-01-28 21:04:20|32218.6|32168.6|32223|32173|32223|32173|32218.1|32168.1|36
1643403870000|2022-01-28 21:04:30|32221|32171|32220.2|32170.2|32222.4|32172.4|32217.7|32167.7|30
1643403880000|2022-01-28 21:04:40|32220.3|32170.3|32219.4|32169.4|32221.7|32171.7|32218.9|32168.9|33
1643403890000|2022-01-28 21:04:50|32219.2|32169.2|32222.1|32172.1|32222.2|32172.2|32219|32169|19
1643403900000|2022-01-28 21:05:00|32220.4|32170.4|32221.3|32171.3|32222.1|32172.1|32219.7|32169.7|20
1643403910000|2022-01-28 21:05:10|32222|32172|32219.3|32169.3|32222|32172|32219.3|32169.3|12
1643403920000|2022-01-28 21:05:20|32219.4|32169.4|32219.9|32169.9|32222.3|32172.3|32218.6|32168.1|17
1643403930000|2022-01-28 21:05:30|32220.3|32170.3|32220.6|32170.6|32222.7|32172.2|32220|32167.5|19
1643403940000|2022-01-28 21:05:40|32219.2|32169.2|32222.4|32172.4|32222.4|32172.4|32219.2|32169.2|9
1643403950000|2022-01-28 21:05:50|32222.8|32172.8|32222.8|32172.8|32222.8|32172.8|32220.1|32170.1|14
1643403960000|2022-01-28 21:06:00|32220.7|32170.7|32220.2|32170.2|32220.7|32170.7|32219.9|32169.9|6
1643403970000|2022-01-28 21:06:10|32220.1|32170.1|32219.6|32169.6|32220.3|32170.3|32218.8|32168.8|10
1643403980000|2022-01-28 21:06:20|32219.4|32169.4|32220.3|32169.7|32221.6|32171.3|32219.4|32169|9
1643403990000|2022-01-28 21:06:30|32220.1|32169.1|32222|32172|32224.1|32174.1|32220.1|32169.1|8
1643404000000|2022-01-28 21:06:40|32221.2|32171.2|32221.4|32171.4|32222.1|32172.1|32221.2|32171.2|3
1643404010000|2022-01-28 21:06:50|32222.1|32172.1|32221.4|32171.4|32222.8|32172.8|32221.4|32171.4|4
1643404020000|2022-01-28 21:07:00|32224|32174|32222.8|32172.8|32224.8|32174.8|32221.1|32171.1|17
1643404030000|2022-01-28 21:07:10|32222.4|32172.4|32221.1|32171.1|32222.4|32172.4|32219.8|32169.8|5
1643404040000|2022-01-28 21:07:20|32220.4|32170.4|32224.3|32174.3|32224.3|32174.3|32220.4|32170.4|9
1643404050000|2022-01-28 21:07:30|32223.2|32173.2|32222.5|32172.5|32225.2|32175.2|32222.4|32172.4|8
1643404060000|2022-01-28 21:07:40|32221.5|32171.5|32222.5|32172.5|32222.6|32172.6|32221|32171|6
1643404070000|2022-01-28 21:07:50|32222|32172|32221.4|32171.4|32222.2|32172.2|32221.4|32171.4|4
1643404080000|2022-01-28 21:08:00|32218.6|32168.6|32224.7|32168.6|32224.7|32173.5|32218.6|32168.6|10
1643404090000|2022-01-28 21:08:10|32225.1|32170.9|32222.8|32172.8|32225.1|32174.1|32220.5|32170.9|10
1643404100000|2022-01-28 21:08:20|32221.4|32171.4|32223.1|32173.1|32224.9|32174.9|32221.4|32171.4|8
1643404110000|2022-01-28 21:08:30|32222|32172|32222.7|32172.7|32223.8|32173.8|32221|32171|11
1643404120000|2022-01-28 21:08:40|32222.8|32172.8|32224.4|32174.4|32224.6|32174.6|32222|32172|8
1643404130000|2022-01-28 21:08:50|32223.9|32173.9|32222.9|32172.9|32224.7|32186.1|32206.1|32170.3|18
1643404140000|2022-01-28 21:09:00|32223|32173|32222.5|32172.5|32223.3|32173.3|32221.2|32171.2|16
1643404150000|2022-01-28 21:09:10|32222.6|32172.6|32224.1|32174.1|32225.3|32175.3|32222|32172|14
1643404160000|2022-01-28 21:09:20|32223.6|32173.6|32222.9|32172.9|32224|32174|32222.6|32172.6|10
1643404170000|2022-01-28 21:09:30|32221.8|32171.8|32222.1|32172.1|32222.9|32172.9|32221.8|32171.8|9
1643404180000|2022-01-28 21:09:40|32221.5|32171.5|32223|32173|32223|32173|32221.4|32171.4|7
1643404190000|2022-01-28 21:09:50|32223.1|32173.1|32221.8|32171.8|32223.4|32173.4|32221.8|32171.8|8
1643404200000|2022-01-28 21:10:00|32222.7|32172.7|32222|32172|32224.5|32174.5|32221.1|32171.1|12
1643404210000|2022-01-28 21:10:10|32222.2|32172.2|32220.4|32170.4|32224.4|32174.4|32220.4|32170.4|13
1643404220000|2022-01-28 21:10:20|32220.6|32170.6|32220.1|32170.1|32221.9|32171.9|32220.1|32170.1|8
1643404230000|2022-01-28 21:10:30|32219.9|32169.9|32221.9|32171.9|32221.9|32171.9|32219.9|32169.9|8
1643404240000|2022-01-28 21:10:40|32221.7|32171.7|32219.4|32169.4|32222.1|32172.1|32219.4|32169.4|7
1643404250000|2022-01-28 21:10:50|32219.9|32169.9|32220.4|32170.4|32220.4|32170.4|32219.9|32169.9|2
1643404260000|2022-01-28 21:11:00|32221.9|32171.9|32202.8|32182.8|32222.4|32182.8|32202.8|32171.3|9
1643404270000|2022-01-28 21:11:10|32203.5|32183.5|32220.4|32170.4|32221|32183.7|32203.5|32170.4|6
1643404280000|2022-01-28 21:11:20|32220.7|32170.7|32221.5|32171.5|32222.5|32172.5|32220.7|32170.7|10
1643404290000|2022-01-28 21:11:30|32221.8|32171.8|32221.6|32171.6|32222.7|32172.7|32221.6|32171.6|8
1643404300000|2022-01-28 21:11:40|32221.3|32171.3|32215.4|32165.4|32222.3|32172.3|32215.4|32165.4|15
1643404310000|2022-01-28 21:11:50|32218.5|32168.5|32216.4|32166.4|32219.6|32168.5|32215|32164|21
1643404320000|2022-01-28 21:12:00|32216.6|32166.6|32217.8|32167.8|32221.5|32171.5|32216.6|32166.6|13
1643404330000|2022-01-28 21:12:10|32218.5|32168.5|32216.9|32166.9|32220.3|32170.3|32216.9|32166.9|13
1643404340000|2022-01-28 21:12:20|32216.2|32166.2|32215.5|32165.5|32217.7|32167.7|32215.5|32165.5|7
1643404350000|2022-01-28 21:12:30|32215.3|32165.3|32218.6|32167.7|32219.8|32168.2|32214.9|32164.9|10
1643404360000|2022-01-28 21:12:40|32219.4|32166.2|32222.7|32172.7|32223.1|32173.1|32217.4|32166.2|23
1643404370000|2022-01-28 21:12:50|32222.1|32172.1|32222|32172|32222.4|32172.4|32217.2|32167.2|11
1643404380000|2022-01-28 21:13:00|32221.6|32171.6|32220.2|32170.2|32221.6|32171.6|32220|32170|6
1643404390000|2022-01-28 21:13:10|32220.3|32170.3|32202|32182|32220.4|32182|32201.6|32170|5
1643404400000|2022-01-28 21:13:20|32220.5|32170.5|32220.3|32170.3|32221|32171|32220.3|32170.3|6
1643404410000|2022-01-28 21:13:30|32215.2|32165.2|32216.6|32166.6|32217.6|32167.6|32215.2|32165.2|14
1643404420000|2022-01-28 21:13:40|32217|32167|32216|32166|32217.6|32167.6|32216|32166|5
1643404430000|2022-01-28 21:13:50|32216.5|32166.5|32217.1|32167.1|32218.6|32168.6|32216|32166|8
1643404440000|2022-01-28 21:14:00|32217.2|32167.2|32219.1|32169.1|32219.5|32169.5|32216.6|32166.6|12
1643404450000|2022-01-28 21:14:10|32217.7|32167.7|32216.9|32166.9|32219.1|32169.1|32216.9|32166.9|6
1643404460000|2022-01-28 21:14:20|32216.5|32166.5|32217.7|32167.7|32219|32169|32216.1|32166.1|11
1643404470000|2022-01-28 21:14:30|32217.3|32167.3|32220.3|32163.6|32220.3|32168.4|32216.3|32163.6|5
1643404480000|2022-01-28 21:14:40|32215.7|32165|32216.8|32166.8|32218.4|32179.6|32199.6|32164|15
1643404490000|2022-01-28 21:14:50|32216.7|32166.7|32217.6|32165.5|32220.9|32166.7|32216.7|32164.7|11
1643404500000|2022-01-28 21:15:00|32216.8|32166.7|32216.5|32166.5|32217.2|32167.2|32216.1|32166|11
1643404510000|2022-01-28 21:15:10|32216.3|32166.3|32216.8|32166.8|32216.9|32166.9|32215.6|32165.6|9
1643404520000|2022-01-28 21:15:20|32217.1|32167.1|32216.6|32166.6|32219|32181.3|32201.3|32163.7|13
1643404530000|2022-01-28 21:15:30|32215.2|32165.2|32218.5|32168.5|32220|32168.6|32215.2|32165.2|12
1643404540000|2022-01-28 21:15:40|32218.7|32168.7|32221.2|32168.2|32221.2|32169.6|32218|32168|7
1643404550000|2022-01-28 21:15:50|32218.4|32168.4|32220.2|32170.2|32220.6|32170.6|32217.2|32167.2|7
1643404560000|2022-01-28 21:16:00|32220|32170|32219.1|32169.1|32220.8|32170.8|32219.1|32169.1|8
1643404570000|2022-01-28 21:16:10|32219|32169|32217.9|32167.9|32219.6|32169.6|32214.8|32164.8|17
1643404580000|2022-01-28 21:16:20|32222.8|32172.8|32218.1|32168.1|32223.5|32173.5|32215.6|32165.6|18
1643404590000|2022-01-28 21:16:30|32218.4|32168.4|32214.8|32164.8|32219|32169|32214.6|32164.6|14
1643404600000|2022-01-28 21:16:40|32214.4|32164.4|32219.6|32167.2|32222.6|32170.4|32214.4|32164.4|17
1643404610000|2022-01-28 21:16:50|32221.1|32168.4|32219.1|32169.1|32221.1|32170|32218.7|32168.4|12
1643404620000|2022-01-28 21:17:00|32218.9|32168.9|32213.8|32163.8|32219|32169|32211.5|32161.5|7
1643404630000|2022-01-28 21:17:10|32214|32164|32221.2|32171.2|32222.1|32172.1|32214|32164|9
1643404640000|2022-01-28 21:17:20|32219.6|32169.6|32217.3|32167.3|32223.4|32173.4|32212.7|32162.7|15
1643404650000|2022-01-28 21:17:30|32215.1|32164.4|32214.4|32164.4|32217.6|32167.6|32211.9|32161.9|17
1643404660000|2022-01-28 21:17:40|32215.2|32165.2|32216.1|32166.1|32217.5|32167.5|32215.2|32165.2|9
1643404670000|2022-01-28 21:17:50|32216.9|32166.9|32217.8|32167.8|32218.5|32168.5|32216.4|32166.4|12
1643404680000|2022-01-28 21:18:00|32217.6|32167.6|32221.9|32171.9|32221.9|32171.9|32217.6|32167.6|8
1643404690000|2022-01-28 21:18:10|32221.8|32170|32218.8|32168.8|32224|32174|32217.3|32166.5|18
1643404700000|2022-01-28 21:18:20|32217.8|32167.8|32219.5|32169.5|32220|32170|32217.3|32167.3|12
1643404710000|2022-01-28 21:18:30|32219.8|32169.8|32219.8|32169.8|32219.8|32169.8|32218.4|32168.4|7
1643404720000|2022-01-28 21:18:40|32220.6|32170.6|32218|32168|32220.9|32170.9|32217.1|32167.1|7
1643404730000|2022-01-28 21:18:50|32218.2|32168.2|32218.8|32168.8|32219.5|32169.5|32217|32167|11
1643404740000|2022-01-28 21:19:00|32218|32168|32218.6|32168.6|32218.6|32168.6|32216.3|32166.3|9
1643404750000|2022-01-28 21:19:10|32218.5|32168.5|32219.4|32169.4|32219.6|32169.6|32218.5|32168.5|4
1643404760000|2022-01-28 21:19:20|32215.3|32165.3|32218.9|32168.9|32218.9|32168.9|32215.3|32165.3|10
1643404770000|2022-01-28 21:19:30|32218|32168|32217.9|32167.9|32218.6|32168.6|32216.9|32166.9|10
1643404780000|2022-01-28 21:19:40|32218.2|32168.2|32219.5|32169.5|32219.8|32169.8|32218.2|32168.2|7
1643404790000|2022-01-28 21:19:50|32221.1|32171.1|32220.8|32170.8|32221.1|32171.1|32220.1|32170.1|5
1643404800000|2022-01-28 21:20:00|32220.9|32170.9|32215.7|32165.7|32220.9|32170.9|32215.6|32165.6|6
1643404810000|2022-01-28 21:20:10|32216.9|32166.9|32219.6|32169.6|32219.9|32169.9|32216.6|32166.6|8
1643404820000|2022-01-28 21:20:20|32218.6|32168.6|32217|32167|32219.4|32169.4|32217|32167|7
1643404830000|2022-01-28 21:20:30|32218.9|32168.9|32218.4|32168.4|32220.8|32170.8|32217.6|32167.6|11
1643404840000|2022-01-28 21:20:40|32219.8|32169.8|32216.2|32166.2|32224|32174|32216.2|32166.2|15
1643404850000|2022-01-28 21:20:50|32216.4|32166.4|32217.7|32167.7|32223.2|32173.2|32214.9|32164.9|12
1643404860000|2022-01-28 21:21:00|32220.4|32170.4|32218.8|32168.8|32222.5|32172.5|32218.8|32168.8|9
1643404870000|2022-01-28 21:21:10|32220.2|32170.2|32220|32170|32220.6|32170.6|32216.2|32166.2|15
1643404880000|2022-01-28 21:21:20|32216.7|32166.7|32219.6|32169.6|32221.4|32171.4|32216.7|32166.7|9
1643404890000|2022-01-28 21:21:30|32219.9|32169.9|32219|32169|32221.2|32171.2|32218|32168|12
1643404900000|2022-01-28 21:21:40|32220.5|32170.5|32216.9|32166.9|32223.2|32173.2|32215.4|32165.4|23
1643404910000|2022-01-28 21:21:50|32218|32168|32220.1|32170.1|32220.2|32170.2|32216.7|32166.7|11
1643404920000|2022-01-28 21:22:00|32221.1|32171.1|32219.1|32169.1|32221.1|32171.1|32217.2|32167.2|21
1643404930000|2022-01-28 21:22:10|32219.3|32169.3|32220.1|32170.1|32221.1|32171.1|32218.9|32168.9|11
1643404940000|2022-01-28 21:22:20|32219.7|32169.7|32222.8|32170.8|32222.8|32172.7|32215.5|32165.5|13
1643404950000|2022-01-28 21:22:30|32219.4|32169.4|32221.2|32171.2|32225.5|32172.7|32219.4|32168.5|18
1643404960000|2022-01-28 21:22:40|32221.3|32171.3|32220.6|32170.6|32222.1|32172.1|32220.1|32170.1|11
1643404970000|2022-01-28 21:22:50|32220.5|32170.5|32219.4|32169.4|32221.8|32171.8|32219.2|32169.2|8
1643404980000|2022-01-28 21:23:00|32219.5|32169.5|32224.6|32170.3|32225.3|32173.5|32214.9|32164.9|15
1643404990000|2022-01-28 21:23:10|32222.5|32171.1|32223.7|32173.2|32225.3|32173.2|32222.5|32170.1|9
1643405000000|2022-01-28 21:23:20|32218.3|32168.3|32221.3|32171.3|32221.3|32171.3|32218.3|32168.3|6
1643405010000|2022-01-28 21:23:30|32221.4|32171.4|32221.4|32171.4|32222.2|32172.2|32221.4|32171.4|6
1643405020000|2022-01-28 21:23:40|32218.1|32168.1|32220.7|32170.7|32222.7|32172.7|32218.1|32168.1|7
1643405030000|2022-01-28 21:23:50|32220.5|32170.5|32221.4|32171.4|32221.4|32171.4|32219|32169|7
1643405040000|2022-01-28 21:24:00|32220.2|32170.2|32219.4|32169.4|32220.7|32170.7|32219.4|32169.4|6
1643405050000|2022-01-28 21:24:10|32220|32170|32218.7|32168.7|32220|32170|32214.9|32164.9|8
1643405060000|2022-01-28 21:24:20|32217.3|32167.3|32219.5|32169.5|32219.5|32169.5|32217.3|32167.3|6
1643405070000|2022-01-28 21:24:30|32215.8|32165.8|32223.7|32173.7|32223.7|32173.7|32215.6|32165.6|7
1643405080000|2022-01-28 21:24:40|32223.4|32173.4|32223.6|32173.6|32225.2|32174.3|32222.3|32172.3|7
1643405090000|2022-01-28 21:24:50|32223.4|32173.4|32217.3|32167.3|32224|32174|32217.3|32167.3|9
1643405100000|2022-01-28 21:25:00|32218.7|32168.7|32221.1|32171.1|32222|32172|32218.7|32168.7|6
1643405110000|2022-01-28 21:25:10|32221|32171|32220.8|32170.8|32221|32171|32220.8|32170.8|2
1643405120000|2022-01-28 21:25:20|32217.9|32167.9|32214.5|32164.5|32221.1|32171.1|32214.5|32164.5|4
1643405130000|2022-01-28 21:25:30|32215|32165|32219|32169|32219|32169|32215|32165|3
1643405140000|2022-01-28 21:25:40|32198.4|32178.4|32198.4|32178.4|32198.4|32178.4|32198.4|32178.4|1
1643405150000|2022-01-28 21:25:50|32222.3|32172.3|32224.2|32174.2|32228.2|32174.2|32222.3|32172.3|6
1643405160000|2022-01-28 21:26:00|32223.9|32173.9|32223.6|32173.6|32223.9|32173.9|32223.1|32173.1|3
1643405170000|2022-01-28 21:26:10|32222.6|32172.6|32218.7|32168.7|32222.6|32172.6|32217.2|32167.2|5
1643405180000|2022-01-28 21:26:20|32219.5|32169.5|32217.8|32167.8|32219.5|32169.5|32217.1|32167.1|5
1643405190000|2022-01-28 21:26:30|32219.2|32169.2|32217.2|32167.2|32219.6|32169.6|32214.4|32164.4|6
1643405200000|2022-01-28 21:26:40|32224.2|32168.8|32221.8|32171.8|32224.8|32171.8|32221.2|32168.8|8
1643405210000|2022-01-28 21:26:50|32221.3|32171.3|32219.1|32169.1|32223.9|32172.6|32217.8|32167.8|5
1643405220000|2022-01-28 21:27:00|32216.1|32166.1|32216.3|32166.3|32217.7|32167.7|32216.1|32166.1|6
1643405230000|2022-01-28 21:27:10|32215.7|32165.7|32218|32168|32220.1|32170.1|32215.7|32165.7|10
1643405240000|2022-01-28 21:27:20|32218.5|32168.5|32220.1|32170.1|32221.2|32171.2|32218.5|32168.5|7
1643405250000|2022-01-28 21:27:30|32218.9|32168.9|32218.5|32168.5|32220|32170|32218.5|32168.5|6
1643405260000|2022-01-28 21:27:40|32218.7|32168.7|32221.9|32171.9|32223.8|32172|32218.7|32168.7|7
1643405270000|2022-01-28 21:27:50|32220.1|32170.1|32219.9|32169.9|32220.5|32170.5|32219.8|32169.8|6
1643405280000|2022-01-28 21:28:00|32220.1|32170.1|32218.8|32168.8|32220.1|32170.1|32218.5|32168.5|9
1643405290000|2022-01-28 21:28:10|32215.9|32165.9|32217.6|32167.6|32217.6|32167.6|32215.9|32165.9|5
1643405300000|2022-01-28 21:28:20|32217.2|32167.2|32224.9|32173.7|32225.5|32173.7|32217.2|32167.2|9
1643405310000|2022-01-28 21:28:30|32226|32173.5|32219.8|32169.8|32226|32173.9|32219.8|32169.8|9
1643405320000|2022-01-28 21:28:40|32219.9|32169.9|32216.9|32166.9|32219.9|32169.9|32214|32164|6
1643405330000|2022-01-28 21:28:50|32217.3|32167.3|32218|32168|32218.6|32168.6|32216.2|32166.2|6
1643405340000|2022-01-28 21:29:00|32219.1|32169.1|32217.5|32167.5|32219.1|32169.1|32213.9|32163.9|18
1643405350000|2022-01-28 21:29:10|32217.7|32167.7|32221.8|32167.4|32228.3|32171.5|32216.4|32163.2|22
1643405360000|2022-01-28 21:29:20|32222.1|32166.9|32219.9|32165.4|32227|32171.4|32215.5|32160|16
1643405370000|2022-01-28 21:29:30|32219.6|32167.3|32220.2|32166.2|32220.7|32170.7|32214.8|32164.8|17
1643405380000|2022-01-28 21:29:40|32218.4|32167.9|32217.3|32167.3|32218.4|32168|32213.9|32163.9|14
1643405390000|2022-01-28 21:29:50|32218.5|32168.5|32218.2|32168.2|32219.7|32169.7|32218.2|32165.3|8
1643405400000|2022-01-28 21:30:00|32215|32165|32219.8|32164.5|32220|32165.1|32214.3|32164|11
1643405410000|2022-01-28 21:30:10|32226.6|32159|32219.6|32167.5|32226.6|32167.5|32219.6|32159|6
1643405420000|2022-01-28 21:30:20|32213.6|32163.6|32217.7|32164|32220.4|32164.6|32213.6|32162.2|19
1643405430000|2022-01-28 21:30:30|32216.9|32166.9|32216.9|32166.9|32221.6|32167.1|32216.9|32161.9|11
1643405440000|2022-01-28 21:30:40|32217|32167|32211.9|32161.9|32217.3|32167.3|32211.1|32161.1|8
1643405450000|2022-01-28 21:30:50|32212.4|32162.4|32214|32164|32214.4|32164.4|32212.4|32162.4|4
1643405460000|2022-01-28 21:31:00|32214.4|32164.4|32207.6|32157.6|32216.1|32166.1|32207.6|32157.6|5
1643405470000|2022-01-28 21:31:10|32212.4|32162.4|32214.2|32164.2|32214.3|32164.3|32212.2|32162.2|8
1643405480000|2022-01-28 21:31:20|32213|32163|32213.5|32163.5|32214|32164|32213|32163|5
1643405490000|2022-01-28 21:31:30|32216.2|32166.2|32213.5|32163.5|32216.3|32166.3|32207.6|32157.6|9
1643405500000|2022-01-28 21:31:40|32212.8|32162.8|32215.5|32165.5|32215.5|32165.5|32212.8|32162.8|9
1643405510000|2022-01-28 21:31:50|32215.6|32165.6|32212.4|32162.4|32215.7|32165.7|32209.1|32159.1|8
1643405520000|2022-01-28 21:32:00|32213|32163|32212.4|32162.4|32215.2|32165.2|32210.4|32160.4|8
1643405530000|2022-01-28 21:32:10|32211.4|32161.4|32212.5|32162.5|32213|32163|32211.4|32161.4|9
1643405540000|2022-01-28 21:32:20|32212.4|32162.4|32213.9|32163.9|32213.9|32163.9|32211.3|32161.3|10
1643405550000|2022-01-28 21:32:30|32207.5|32157.5|32211.8|32161.8|32211.9|32161.9|32207.5|32157.5|6
1643405560000|2022-01-28 21:32:40|32211.5|32161.5|32212.7|32162.7|32212.7|32162.7|32211.1|32161.1|5
1643405570000|2022-01-28 21:32:50|32215.6|32165.6|32211.2|32161.2|32215.6|32165.6|32208.9|32158.9|5
1643405580000|2022-01-28 21:33:00|32212.2|32162.2|32206.5|32139.2|32214.1|32162.9|32202.7|32126.6|21
1643405590000|2022-01-28 21:33:10|32206.2|32140.1|32211.6|32149.3|32212.4|32150.2|32205.8|32140.1|27
1643405600000|2022-01-28 21:33:20|32210.9|32149.5|32212.9|32148.6|32213.6|32149.5|32210.9|32148.1|17
1643405610000|2022-01-28 21:33:30|32212.3|32148|32210.8|32149.6|32213.2|32150.5|32207.9|32148|28
1643405620000|2022-01-28 21:33:40|32211.5|32149|32210.7|32151.7|32211.5|32152.9|32203.2|32148.5|21
1643405630000|2022-01-28 21:33:50|32210.3|32151.8|32209.4|32151.9|32210.7|32152.1|32208.9|32151.7|11
1643405640000|2022-01-28 21:34:00|32209.2|32152|32208.3|32151.3|32210.3|32152.7|32199.8|32149.8|20
1643405650000|2022-01-28 21:34:10|32208.2|32151.4|32202.1|32152.1|32208.3|32152.4|32200.6|32150.6|15
1643405660000|2022-01-28 21:34:20|32201.7|32151.7|32203.8|32153.8|32204.1|32154.1|32201.7|32151.4|15
1643405670000|2022-01-28 21:34:30|32203.9|32153.9|32203.6|32153.6|32204.8|32154.6|32203.2|32153.2|13
1643405680000|2022-01-28 21:34:40|32203.2|32153.2|32204.8|32154.8|32204.8|32154.8|32203.2|32153.2|6
1643405690000|2022-01-28 21:34:50|32204.6|32154.6|32203.3|32153.3|32204.6|32154.6|32203|32153|13
1643405700000|2022-01-28 21:35:00|32203.6|32153.6|32204.8|32154.8|32207.2|32157.2|32203.6|32153.6|16
1643405710000|2022-01-28 21:35:10|32205.1|32155.1|32204|32154|32205.2|32155.2|32203.6|32153.6|6
1643405720000|2022-01-28 21:35:20|32204.3|32154.3|32203.7|32153.7|32204.9|32154.9|32203.4|32153.4|11
1643405730000|2022-01-28 21:35:30|32203.8|32153.8|32203.9|32153.9|32204.2|32154.2|32203.8|32153.8|7
1643405740000|2022-01-28 21:35:40|32204.4|32154.4|32204.5|32154.5|32204.7|32154.7|32204.2|32154.2|7
1643405750000|2022-01-28 21:35:50|32204.6|32154.6|32205.3|32155.3|32205.6|32155.6|32204.5|32154.5|7
1643405760000|2022-01-28 21:36:00|32205.2|32155.2|32204|32154|32205.2|32155.2|32204|32154|10
1643405770000|2022-01-28 21:36:10|32203.5|32153.5|32203.3|32153.3|32204.2|32154.2|32203.2|32153.2|8
1643405780000|2022-01-28 21:36:20|32203.9|32153.9|32204|32154|32204|32154|32203.6|32153.6|4
1643405790000|2022-01-28 21:36:30|32204.4|32154.4|32203.1|32153.1|32204.4|32154.4|32203.1|32153.1|3
1643405800000|2022-01-28 21:36:40|32203.6|32153.6|32204.5|32154.5|32204.5|32154.5|32203.6|32153.6|4
1643405810000|2022-01-28 21:36:50|32204.6|32154.6|32205.5|32155.5|32205.7|32155.7|32204.6|32154.6|4
1643405820000|2022-01-28 21:37:00|32205.7|32155.7|32205.6|32155.6|32206.6|32156.6|32205.1|32155.1|13
1643405830000|2022-01-28 21:37:10|32205.3|32155.3|32206.4|32156.4|32206.4|32156.4|32205.2|32155.2|11
1643405840000|2022-01-28 21:37:20|32206.5|32156.5|32205.5|32155.5|32206.5|32156.5|32205.1|32155.1|9
1643405850000|2022-01-28 21:37:30|32205.4|32155.4|32205.5|32155.5|32205.5|32155.5|32205.4|32155.4|2
1643405860000|2022-01-28 21:37:40|32205.4|32155.4|32206|32156|32206|32156|32205.3|32155.3|3
1643405870000|2022-01-28 21:37:50|32206.3|32156.3|32205.1|32155.1|32206.3|32156.3|32204.9|32154.9|6
1643405880000|2022-01-28 21:38:00|32204.7|32154.7|32205.2|32155.2|32205.4|32155.4|32204.6|32154.6|7
1643405890000|2022-01-28 21:38:10|32205.3|32155.3|32204.9|32154.9|32205.4|32155.4|32204.9|32154.9|5
1643405900000|2022-01-28 21:38:20|32205.1|32155.1|32204.9|32154.9|32205.1|32155.1|32204.9|32154.9|2
1643405910000|2022-01-28 21:38:30|32205|32155|32202.2|32152.2|32205|32155|32201.9|32151.9|6
1643405920000|2022-01-28 21:38:40|32201.8|32151.8|32202.6|32152.6|32202.6|32152.6|32201.5|32151.5|17
1643405930000|2022-01-28 21:38:50|32202.1|32152.1|32201.5|32151.5|32202.1|32152.1|32201.5|32151.5|8
1643405940000|2022-01-28 21:39:00|32201.7|32151.7|32202.2|32152.2|32202.2|32152.2|32201.7|32151.7|5
1643405950000|2022-01-28 21:39:10|32202.1|32152.1|32201.9|32151.9|32202.1|32152.1|32201.9|32151.9|4
1643405960000|2022-01-28 21:39:20|32202.2|32152.2|32201.8|32151.8|32202.2|32152.2|32201.6|32151.6|7
1643405970000|2022-01-28 21:39:30|32201.9|32151.9|32206.2|32156.2|32206.2|32156.2|32201|32151|10
1643405980000|2022-01-28 21:39:40|32207.5|32157.5|32201.4|32151.4|32207.5|32157.5|32200.9|32150.9|8
1643405990000|2022-01-28 21:39:50|32201.6|32151.6|32201.6|32151.6|32201.6|32151.6|32200.8|32150.8|8
1643406000000|2022-01-28 21:40:00|32201.8|32151.8|32200.6|32150.6|32201.8|32151.8|32200.6|32150.6|9
1643406010000|2022-01-28 21:40:10|32201.2|32151.2|32201.8|32151.8|32202.2|32152.2|32201.2|32151.2|8
1643406020000|2022-01-28 21:40:20|32201.7|32151.7|32202.5|32152.5|32202.5|32152.5|32201.7|32151.7|6
1643406030000|2022-01-28 21:40:30|32201.8|32151.8|32201.9|32151.9|32202.7|32152.7|32201.7|32151.7|7
1643406040000|2022-01-28 21:40:40|32202.2|32152.2|32201.3|32151.3|32202.2|32152.2|32201.3|32151.3|4
1643406050000|2022-01-28 21:40:50|32201.4|32151.4|32201.5|32151.5|32201.7|32151.7|32201.4|32151.4|5
1643406060000|2022-01-28 21:41:00|32201.8|32151.8|32201.8|32151.8|32202|32152|32201.7|32151.7|5
1643406070000|2022-01-28 21:41:10|32202|32152|32199.9|32149.9|32202.2|32152.2|32199.8|32149.8|11
1643406080000|2022-01-28 21:41:20|32199.8|32149.8|32197.6|32147.6|32200.8|32150.8|32197.6|32147.6|5
1643406090000|2022-01-28 21:41:30|32198.8|32148.8|32198.6|32148.6|32198.8|32148.8|32198.2|32148.2|6
1643406100000|2022-01-28 21:41:40|32198.7|32148.7|32199.6|32149.6|32199.6|32149.6|32198.7|32148.7|4
1643406110000|2022-01-28 21:41:50|32198.8|32148.8|32199.3|32149.3|32199.3|32149.3|32198.3|32148.3|6
1643406120000|2022-01-28 21:42:00|32198.8|32148.8|32198.8|32148.8|32198.8|32148.8|32198.8|32148.8|1
1643406130000|2022-01-28 21:42:10|32199.3|32149.3|32199.5|32149.5|32199.5|32149.5|32199.3|32149.3|2
1643406140000|2022-01-28 21:42:20|32198.7|32148.7|32199|32149|32199|32149|32198.3|32148.3|4
1643406150000|2022-01-28 21:42:30|32198.9|32148.9|32198.9|32148.9|32198.9|32148.9|32198.8|32148.8|3
1643406160000|2022-01-28 21:42:40|32200.7|32150.7|32198.8|32148.8|32200.7|32150.7|32198.7|32148.7|5
1643406170000|2022-01-28 21:42:50|32198.5|32148.5|32198.8|32148.8|32199.5|32149.5|32198.1|32148.1|5
1643406180000|2022-01-28 21:43:00|32199.3|32149.3|32200.3|32150.3|32200.3|32150.3|32198.9|32148.9|4
1643406190000|2022-01-28 21:43:10|32198.7|32148.7|32200.1|32150.1|32200.1|32150.1|32198.2|32148.2|5
1643406200000|2022-01-28 21:43:20|32199.7|32149.7|32198.7|32148.7|32200.2|32150.2|32198.7|32148.7|4
1643406210000|2022-01-28 21:43:30|32199.1|32149.1|32199.5|32149.5|32199.8|32149.8|32199|32149|5
1643406220000|2022-01-28 21:43:40|32198.9|32148.9|32199.5|32149.5|32199.5|32149.5|32198.9|32148.9|3
1643406230000|2022-01-28 21:43:50|32198.7|32148.7|32196.7|32146.7|32198.7|32148.7|32195.7|32145.7|8
1643406240000|2022-01-28 21:44:00|32197.2|32147.2|32197.9|32147.9|32198|32148|32196.9|32146.9|7
1643406250000|2022-01-28 21:44:10|32198|32148|32198.3|32148.3|32199.5|32149.5|32197.3|32147.3|5
1643406260000|2022-01-28 21:44:20|32197.3|32147.3|32196.7|32146.7|32198.2|32148.2|32196.7|32146.7|7
1643406270000|2022-01-28 21:44:30|32196.9|32146.9|32198.7|32148.7|32198.8|32148.8|32196.9|32146.9|9
1643406280000|2022-01-28 21:44:40|32199.5|32149.5|32199.4|32149.4|32199.5|32149.5|32199.3|32149.3|3
1643406290000|2022-01-28 21:44:50|32198|32148|32199|32149|32199|32149|32198|32148|5
1643406300000|2022-01-28 21:45:00|32196.9|32146.9|32197.9|32147.9|32197.9|32147.9|32196.9|32146.9|4
1643576400000|2022-01-30 21:00:00|32220.5|32091.9|32220.5|32091.9|32220.5|32091.9|32220.5|32091.9|1
1643576650000|2022-01-30 21:04:10|32210.1|32096.5|32233.9|32088.9|32233.9|32102|32210.1|32088.9|3
1643576680000|2022-01-30 21:04:40|32210.1|32102|32210.1|32102|32210.1|32102|32210.1|32102|1
1643577020000|2022-01-30 21:10:20|32242.5|32097.5|32242.5|32097.5|32242.5|32097.5|32242.5|32097.5|1
1643577180000|2022-01-30 21:13:00|32210.1|32102|32210.1|32102|32210.1|32102|32210.1|32102|1
1643577320000|2022-01-30 21:15:20|32242.5|32097.5|32242.5|32097.5|32242.5|32097.5|32242.5|32097.5|1
1643577360000|2022-01-30 21:16:00|32210.1|32102|32210.1|32102|32210.1|32102|32210.1|32102|1
1643577820000|2022-01-30 21:23:40|32242.5|32097.5|32242.5|32097.5|32242.5|32097.5|32242.5|32097.5|1
1643577870000|2022-01-30 21:24:30|32210.1|32102|32210.1|32102|32210.1|32102|32210.1|32102|1
1643578090000|2022-01-30 21:28:10|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|1
1643578230000|2022-01-30 21:30:30|32240.7|32095.7|32240.7|32095.7|32240.7|32095.7|32240.7|32095.7|1
1643578280000|2022-01-30 21:31:20|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|1
1643579560000|2022-01-30 21:52:40|32240.7|32095.7|32240.7|32095.7|32240.7|32095.7|32240.7|32095.7|1
1643579600000|2022-01-30 21:53:20|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|32208.3|32096.5|1
1643579870000|2022-01-30 21:57:50|32210.9|32102|32208.3|32097.3|32210.9|32102|32208.3|32097.3|2
1643580000000|2022-01-30 22:00:00|32225|32087.1|32243.2|32098.2|32243.2|32107.4|32212.7|32084.3|6
1643580010000|2022-01-30 22:00:10|32243.3|32098.3|32243.6|32098.6|32243.6|32098.6|32243.3|32098.3|2
1643580020000|2022-01-30 22:00:20|32243.7|32098.7|32210.4|32102.2|32243.7|32102.2|32210.4|32098.7|3
1643580030000|2022-01-30 22:00:30|32243.6|32098.6|32243.6|32098.6|32243.6|32098.6|32243.6|32098.6|1
1643580040000|2022-01-30 22:00:40|32243.4|32098.4|32243.4|32098.4|32243.4|32098.4|32243.4|32098.4|1
1643580050000|2022-01-30 22:00:50|32243.6|32098.6|32211.6|32101.5|32243.6|32101.5|32211.6|32098.6|2
1643580060000|2022-01-30 22:01:00|32226.3|32092.5|32215.1|32100.5|32226.3|32100.5|32215.1|32092.5|3
1643580070000|2022-01-30 22:01:10|32226.2|32093.6|32226.2|32093.6|32226.2|32093.6|32226.2|32093.6|1
1643580080000|2022-01-30 22:01:20|32216.2|32103.6|32200.7|32113.2|32216.2|32113.2|32200.7|32103.6|2
1643580090000|2022-01-30 22:01:30|32201.6|32112.6|32231.1|32111.1|32231.1|32112.6|32201.6|32103.5|3
1643580100000|2022-01-30 22:01:40|32200.4|32113.4|32200.4|32113.4|32200.4|32113.4|32200.4|32113.4|1
1643580120000|2022-01-30 22:02:00|32230.9|32110.9|32230.9|32110.9|32230.9|32110.9|32230.9|32110.9|1
1643580130000|2022-01-30 22:02:10|32200.4|32113.4|32200.4|32113.4|32200.4|32113.4|32200.4|32113.4|1
1643580140000|2022-01-30 22:02:20|32227.5|32107.5|32227.5|32107.5|32227.5|32107.5|32227.5|32107.5|1
1643580150000|2022-01-30 22:02:30|32220.5|32100.5|32200.4|32113.4|32220.5|32113.4|32200.4|32100.5|2
1643580170000|2022-01-30 22:02:50|32213.2|32093.2|32221.9|32101.9|32222.5|32102.5|32213.2|32093.2|6
1643580180000|2022-01-30 22:03:00|32222.5|32102.5|32223.4|32103.4|32223.4|32103.4|32221|32101|3
1643580190000|2022-01-30 22:03:10|32221|32101|32219|32099|32221|32101|32212.5|32092.5|3
1643580200000|2022-01-30 22:03:20|32217.2|32097.2|32221.5|32101.5|32221.5|32101.5|32217.2|32097.2|2
1643580210000|2022-01-30 22:03:30|32197.5|32098.1|32197.5|32098.1|32197.5|32098.1|32197.5|32098.1|1
1643580250000|2022-01-30 22:04:10|32219|32099|32220.4|32100.4|32220.4|32100.4|32219|32099|2
1643580260000|2022-01-30 22:04:20|32221.4|32101.4|32207.3|32094.2|32221.4|32101.4|32204.9|32094.2|3
1643580270000|2022-01-30 22:04:30|32197.5|32098.1|32197.5|32098.1|32197.5|32098.1|32197.5|32098.1|1
1643580280000|2022-01-30 22:04:40|32218.5|32098.5|32210.4|32090.4|32218.5|32098.5|32210.4|32090.4|2
1643580290000|2022-01-30 22:04:50|32197.5|32098.1|32197.5|32098.1|32197.5|32098.1|32197.5|32098.1|1
1643580300000|2022-01-30 22:05:00|32226.2|32106.2|32219.9|32099.9|32226.2|32106.2|32218.9|32098.9|6
1643580310000|2022-01-30 22:05:10|32220.9|32100.9|32226.1|32106.1|32227.8|32107.8|32217.8|32097.8|5
1643580320000|2022-01-30 22:05:20|32225.2|32105.2|32214.7|32094.7|32225.2|32105.2|32214.7|32094.7|2
1643580350000|2022-01-30 22:05:50|32213.7|32093.7|32213.5|32093.5|32213.7|32093.8|32207.3|32093.5|3
1643580360000|2022-01-30 22:06:00|32194.3|32102.5|32219.5|32099.5|32220.9|32102.5|32194.3|32099.5|3
1643580370000|2022-01-30 22:06:10|32225|32105|32225|32105|32225|32105|32225|32105|1
1643580380000|2022-01-30 22:06:20|32194.3|32102.5|32194.3|32102.5|32194.3|32102.5|32194.3|32102.5|1
1643580390000|2022-01-30 22:06:30|32215.8|32105.6|32224.4|32104.4|32225.1|32105.6|32215.8|32095.8|6
1643580400000|2022-01-30 22:06:40|32224.7|32104.7|32224.7|32104.7|32225.6|32105.6|32224.7|32104.7|3
1643580410000|2022-01-30 22:06:50|32209.4|32096.4|32209.4|32096.4|32209.4|32096.4|32209.4|32096.4|1
1643580420000|2022-01-30 22:07:00|32219.2|32099.2|32217.4|32097.4|32219.2|32099.2|32217.4|32097.4|3
1643580430000|2022-01-30 22:07:10|32205.1|32099|32224.7|32104.7|32225.4|32105.6|32194.3|32096.4|5
1643580440000|2022-01-30 22:07:20|32223.8|32103.8|32223.9|32103.9|32223.9|32103.9|32223.8|32103.8|2
1643580450000|2022-01-30 22:07:30|32212.5|32092.8|32214.5|32094.5|32214.5|32094.5|32212.5|32092.8|3
1643580480000|2022-01-30 22:08:00|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|1
1643580500000|2022-01-30 22:08:20|32216.7|32096.7|32214.5|32094.5|32216.7|32096.7|32214.5|32094.5|2
1643580510000|2022-01-30 22:08:30|32219.6|32099.6|32219.6|32099.6|32219.6|32099.6|32219.6|32099.6|1
1643580520000|2022-01-30 22:08:40|32214.7|32094.7|32214.9|32094.9|32214.9|32094.9|32214|32094|3
1643580540000|2022-01-30 22:09:00|32194.3|32105.6|32224.7|32104.7|32224.7|32105.6|32194.3|32104.7|2
1643580550000|2022-01-30 22:09:10|32223.8|32103.8|32223.8|32103.8|32223.8|32103.8|32223.8|32103.8|1
1643580560000|2022-01-30 22:09:20|32212.5|32092.8|32212.5|32092.8|32212.5|32092.8|32212.5|32092.8|1
1643580570000|2022-01-30 22:09:30|32214.5|32094.5|32224.7|32104.7|32224.7|32104.7|32214.5|32094.5|2
1643580580000|2022-01-30 22:09:40|32213.1|32094.1|32214.9|32094.9|32214.9|32094.9|32213.1|32094.1|2
1643580610000|2022-01-30 22:10:10|32194.3|32105.6|32224.1|32104.1|32224.3|32105.6|32194.3|32098.1|5
1643580620000|2022-01-30 22:10:20|32224.7|32104.7|32224.7|32104.7|32224.7|32104.7|32224.7|32104.7|1
1643580640000|2022-01-30 22:10:40|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|1
1643580720000|2022-01-30 22:12:00|32218.1|32098.1|32216.8|32096.8|32218.1|32098.1|32216.8|32096.8|2
1643580740000|2022-01-30 22:12:20|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|1
1643580850000|2022-01-30 22:14:10|32224|32104|32224|32104|32224|32104|32224|32104|1
1643580880000|2022-01-30 22:14:40|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|32194.3|32105.6|1
1643580900000|2022-01-30 22:15:00|32204.9|32109.4|32202.5|32109.2|32204.9|32109.4|32202.5|32109.2|2
1643580910000|2022-01-30 22:15:10|32206.5|32109.9|32206.5|32109.9|32206.5|32109.9|32206.5|32109.9|1
1643580920000|2022-01-30 22:15:20|32197.6|32107.6|32193.1|32106.5|32197.6|32107.6|32193.1|32106.5|2
1643580940000|2022-01-30 22:15:40|32214.1|32094.1|32214.1|32094.1|32214.1|32094.1|32214.1|32094.1|1
1643580960000|2022-01-30 22:16:00|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|1
1643581030000|2022-01-30 22:17:10|32221.1|32108.4|32221.1|32108.4|32221.1|32108.4|32221.1|32108.4|1
1643581050000|2022-01-30 22:17:30|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|1
1643581090000|2022-01-30 22:18:10|32219.3|32108.4|32219.3|32108.4|32219.3|32108.4|32219.3|32108.4|1
1643581100000|2022-01-30 22:18:20|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|1
1643581140000|2022-01-30 22:19:00|32219.3|32108.4|32216.2|32096.2|32219.3|32108.4|32216.2|32096.2|3
1643581150000|2022-01-30 22:19:10|32193.1|32106.5|32204.3|32112.2|32204.3|32112.2|32193.1|32106.5|2
1643581160000|2022-01-30 22:19:20|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|1
1643581220000|2022-01-30 22:20:20|32215|32099.4|32223.4|32103.4|32223.4|32103.4|32215|32099.4|2
1643581230000|2022-01-30 22:20:30|32221.2|32101.2|32220.7|32100.7|32221.2|32101.2|32220.7|32100.7|2
1643581240000|2022-01-30 22:20:40|32202.3|32102.7|32206.9|32104.3|32206.9|32104.3|32202.3|32102.7|2
1643581250000|2022-01-30 22:20:50|32208.9|32103.2|32208.9|32103.2|32208.9|32103.2|32208.9|32103.2|1
1643581260000|2022-01-30 22:21:00|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|1
1643581290000|2022-01-30 22:21:30|32219.3|32108.4|32219.3|32108.4|32219.3|32108.4|32219.3|32108.4|1
1643581300000|2022-01-30 22:21:40|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|32193.1|32106.5|1
1643581320000|2022-01-30 22:22:00|32207.3|32110.6|32222.7|32102.7|32222.7|32110.6|32207.3|32101.3|3
1643581330000|2022-01-30 22:22:10|32200.4|32104.1|32202.2|32103.6|32202.2|32104.1|32200.4|32103.6|2
1643581340000|2022-01-30 22:22:20|32205.3|32102.6|32210.6|32105.7|32210.6|32105.7|32205.3|32102.6|2
1643581350000|2022-01-30 22:22:30|32210.5|32108.9|32215.7|32109.3|32215.8|32109.3|32200.7|32107.3|6
1643581360000|2022-01-30 22:22:40|32215.6|32109.4|32215.5|32109.4|32215.6|32109.4|32215.5|32109.4|3
1643581370000|2022-01-30 22:22:50|32215.4|32109.5|32215.3|32109.6|32215.4|32109.6|32215.3|32109.5|4
1643581380000|2022-01-30 22:23:00|32196.3|32106.9|32215.2|32109.8|32215.3|32109.8|32196.3|32106.9|6
1643581390000|2022-01-30 22:23:10|32215.1|32109.9|32215.1|32109.9|32215.1|32109.9|32215.1|32109.9|2
1643581400000|2022-01-30 22:23:20|32197.3|32110.9|32215|32110|32215|32110.9|32197.3|32109.9|5
1643581410000|2022-01-30 22:23:30|32214.9|32110.1|32214.9|32110.1|32214.9|32110.1|32214.9|32110.1|2
1643581420000|2022-01-30 22:23:40|32197.2|32111|32214.8|32110.2|32214.8|32111|32197.2|32110.2|5
1643581430000|2022-01-30 22:23:50|32214.7||32214.7||32214.7||32214.7||1
1643581440000|2022-01-30 22:24:00||32110.3||32110.3||32110.3||32110.3|1
1643581450000|2022-01-30 22:24:10|32197.2|32111|32214.4|32110.6|32214.7|32111.1|32194.3|32110.3|7
1643581460000|2022-01-30 22:24:20|32214.3|32110.7|32216.9|32110.3|32218.1|32110.7|32214.3|32110.2|5
1643581470000|2022-01-30 22:24:30|32215.9|32110.5|32206.3|32110.9|32215.9|32111|32201|32110.5|3
1643581480000|2022-01-30 22:24:40|32208.3|32111|32207.7|32111|32208.4|32111|32207.7|32110.9|3
1643581490000|2022-01-30 22:24:50|32213|32110.8|32212.6|32110.9|32213|32110.9|32212.6|32110.8|2
1643581500000|2022-01-30 22:25:00|32213|32110.8|32204.3|32110.9|32213|32111|32199.3|32110.8|4
1643581510000|2022-01-30 22:25:10|32206.3|32106.9|32213.7|32108.8|32213.7|32108.8|32206.3|32106.9|4
1643581520000|2022-01-30 22:25:20|32213.2|32109.1|32212.6|32109.1|32213.3|32109.1|32212.6|32109.1|3
1643581530000|2022-01-30 22:25:30|32212.3|32108.7|32202.9|32111|32212.3|32111|32201|32108.7|3
1643581540000|2022-01-30 22:25:40|32206.4||32206.4||32206.4||32204.4||3
1643581550000|2022-01-30 22:25:50|32214.4|32110.9|32214.4|32110.9|32214.4|32110.9|32214.4|32110.9|1
1643581560000|2022-01-30 22:26:00|32199.3|32111.1|32214.5|32110.9|32214.5|32111.1|32199.3|32110.9|3
1643581570000|2022-01-30 22:26:10|32221.5|32101.5|32217.2|32106.4|32221.9|32109|32203.7|32098.4|8
1643581580000|2022-01-30 22:26:20|32213.6|32110.3|32213.5|32110.4|32213.6|32110.4|32213.5|32110.3|3
1643581590000|2022-01-30 22:26:30|32213.4|32110.5|32212.8|32109.9|32213.4|32110.5|32212.8|32109.9|3
1643581600000|2022-01-30 22:26:40|32200.3|32110.7|32212.7|32110|32212.7|32110.7|32200.3|32110|4
1643581610000|2022-01-30 22:26:50|32212.6|32110.1|32212.5|32110.2|32212.6|32110.2|32212.5|32110.1|4
1643581620000|2022-01-30 22:27:00|32216.2|32110.3|32215.4|32108.5|32216.2|32110.3|32215.4|32108.1|3
1643581630000|2022-01-30 22:27:10|32196.6|32111|32205|32110.7|32205|32111|32196.6|32110.7|5
1643581640000|2022-01-30 22:27:20|32204.9||32204.9||32204.9||32204.9||1
1643581650000|2022-01-30 22:27:30|32200.1|32110.9|32212.1|32110.6|32212.1|32110.9|32200.1|32110.6|4
1643581660000|2022-01-30 22:27:40|32212||32212||32212||32212||1
1643581670000|2022-01-30 22:27:50||32110.7||32110.7||32110.7||32110.7|1
1643581680000|2022-01-30 22:28:00|32211.9|32111|32221.9|32101.9|32223.2|32111|32196.6|32101.1|9
1643581690000|2022-01-30 22:28:10|32221.8|32101.8|32221.8|32101.8|32221.8|32101.8|32221.6|32101.6|3
1643581700000|2022-01-30 22:28:20|32215.1|32100.5|32219.3|32099.3|32219.3|32100.5|32215.1|32098.7|4
1643581710000|2022-01-30 22:28:30|32219.9|32099.9|32214|32111.9|32219.9|32111.9|32203.9|32099.9|7
1643581720000|2022-01-30 22:28:40|32196.9|32111.2|32214.2|32111.8|32214.2|32111.9|32196.9|32111.2|6
1643581730000|2022-01-30 22:28:50|32218.6|32111.7|32217.9|32109.5|32218.6|32111.7|32217.9|32109.1|3
1643581740000|2022-01-30 22:29:00|32216.6|32110.2|32206.2|32111.3|32216.6|32111.4|32198|32110.2|6
1643581760000|2022-01-30 22:29:20|32204.2|32111.4|32214.5|32111.3|32214.5|32111.4|32204.2|32111.3|4
1643581770000|2022-01-30 22:29:30|32196.9|32111.1|32214.5|32111.3|32214.5|32111.3|32196.9|32111.1|3
1643581780000|2022-01-30 22:29:40|32214.6|32111.2|32214.6|32111.2|32214.6|32111.2|32214.6|32111.2|2
1643581790000|2022-01-30 22:29:50|32218.7|32108.9|32216.9|32109.9|32218.7|32109.9|32216.9|32108.9|4
1643581800000|2022-01-30 22:30:00|32216.3|32109|32206.1|32109.7|32216.3|32109.7|32203.4|32108.5|9
1643581810000|2022-01-30 22:30:10|32213|32109.9|32225.8|32105.8|32225.8|32109.9|32213|32104.9|4
1643581820000|2022-01-30 22:30:20|32225.7|32105.7|32225.7|32105.7|32225.8|32105.8|32225.7|32105.7|5
1643581830000|2022-01-30 22:30:30|32225.6|32105.6|32221.9|32101.9|32225.6|32105.6|32219.5|32099.5|7
1643581840000|2022-01-30 22:30:40|32218.6|32112.9|32218.8|32112.7|32218.8|32112.9|32218.6|32112.7|5
1643581850000|2022-01-30 22:30:50|32219.2|32113|32219.4|32112.7|32219.4|32113|32219.2|32112.7|7
1643581860000|2022-01-30 22:31:00|32219.5|32111.3|32226.1|32106.1|32226.1|32112|32197.6|32102.1|12
1643581870000|2022-01-30 22:31:10|32225|32105|32226.5|32106.5|32226.5|32106.5|32225|32105|8
1643581880000|2022-01-30 22:31:20|32225.8|32105.8|32226.5|32106.5|32226.5|32106.5|32225.8|32105.8|5
1643581890000|2022-01-30 22:31:30|32225.8|32105.8|32220.6|32112.4|32226.5|32112.4|32220.5|32100.5|5
1643581900000|2022-01-30 22:31:40|32226.5|32106.5|32226.5|32106.5|32226.6|32106.6|32225.8|32105.8|7
1643581910000|2022-01-30 22:31:50|32226.6|32106.6|32226.6|32106.6|32226.6|32106.6|32225.8|32105.8|9
1643581920000|2022-01-30 22:32:00|32226.5|32106.5|32226.5|32106.5|32226.5|32111.4|32203|32103.1|7
1643581930000|2022-01-30 22:32:10|32226.6|32106.6|32226.5|32106.5|32226.6|32106.6|32225.8|32105.8|7
1643581940000|2022-01-30 22:32:20|32226.6|32106.6|32226.5|32106.5|32226.6|32111.6|32199.4|32098.9|6
1643581950000|2022-01-30 22:32:30|32225.8|32105.8|32226.5|32106.5|32227.3|32107.3|32225.7|32105.7|8
1643581960000|2022-01-30 22:32:40|32225.7|32105.7|32226.5|32106.5|32226.5|32106.5|32225.7|32105.7|6
1643581970000|2022-01-30 22:32:50|32197.9|32111.2|32226.5|32106.5|32226.5|32111.2|32197.9|32102.5|9
1643581980000|2022-01-30 22:33:00|32225.7|32105.7|32226.5|32106.5|32226.5|32106.5|32225.7|32105.7|3
1643581990000|2022-01-30 22:33:10|32225.7|32105.7|32226.5|32106.5|32226.5|32106.5|32225.7|32105.7|9
1643582000000|2022-01-30 22:33:20|32216.8|32097.5|32225.7|32105.7|32226.5|32106.5|32216.8|32097.5|7
1643582010000|2022-01-30 22:33:30|32226.1|32106.1|32225.7|32105.7|32226.1|32106.1|32225|32105|7
1643582020000|2022-01-30 22:33:40|32227.2|32107.2|32225.9|32105.9|32227.2|32107.2|32225.1|32105.1|10
1643582030000|2022-01-30 22:33:50|32218.6|32098.6|32222.5|32102.5|32222.5|32102.5|32218.6|32098.6|6
1643582040000|2022-01-30 22:34:00|32222.3|32102.3|32225.8|32105.8|32226.2|32106.2|32222.3|32102.3|8
1643582050000|2022-01-30 22:34:10|32225|32105|32225.3|32105.3|32225.9|32111.1|32194|32098.9|10
1643582060000|2022-01-30 22:34:20|32225.8|32105.8|32225.9|32105.9|32225.9|32105.9|32225|32105|8
1643582070000|2022-01-30 22:34:30|32225.1|32105.1|32225.9|32105.9|32225.9|32105.9|32225.1|32105.1|3
1643582080000|2022-01-30 22:34:40|32226|32106|32222.9|32102.9|32226|32106|32220.1|32100.1|7
1643582090000|2022-01-30 22:34:50|32223.5|32103.5|32225.9|32105.9|32225.9|32105.9|32222.3|32102.3|7
1643582100000|2022-01-30 22:35:00|32225|32105|32225.9|32105.9|32225.9|32105.9|32225|32105|3
1643582110000|2022-01-30 22:35:10|32225|32105|32226|32106|32226|32111.1|32194|32097.4|9
1643582120000|2022-01-30 22:35:20|32225.1|32105.1|32225.8|32105.8|32226|32106|32225.1|32105.1|11
1643582130000|2022-01-30 22:35:30|32225.2|32105.2|32225.9|32105.9|32225.9|32105.9|32225.1|32105.1|6
1643582140000|2022-01-30 22:35:40|32225.2|32105.2|32222.2|32102.2|32225.9|32105.9|32220.6|32100.6|8
1643582150000|2022-01-30 22:35:50|32222.3|32102.3|32225.9|32105.9|32225.9|32105.9|32222.3|32102.3|8
1643582160000|2022-01-30 22:36:00|32225.1|32105.1|32225.9|32105.9|32225.9|32105.9|32220.2|32100.2|6
1643582170000|2022-01-30 22:36:10|32224.8|32104.8|32226|32106|32226|32106|32224.8|32104.8|10
1643582180000|2022-01-30 22:36:20|32216.6|32097.4|32222.4|32102.4|32223.5|32103.5|32216.6|32097.4|5
1643582190000|2022-01-30 22:36:30|32222.3|32102.3|32221.8|32101.8|32223.5|32103.5|32221.8|32101.8|7
1643582200000|2022-01-30 22:36:40|32223.6|32103.6|32225.8|32105.8|32225.9|32105.9|32223.2|32103.2|7
1643582210000|2022-01-30 22:36:50|32215.8|32095.8|32225.8|32105.8|32225.9|32105.9|32215.8|32095.8|8
1643582220000|2022-01-30 22:37:00|32224.8|32104.8|32225.8|32105.8|32225.9|32105.9|32224.8|32104.8|7
1643582230000|2022-01-30 22:37:10|32225.1|32105.1|32225.2|32105.2|32225.9|32105.9|32218.6|32098.6|11
1643582240000|2022-01-30 22:37:20|32225.8|32105.8|32225.8|32105.8|32225.9|32105.9|32224.8|32104.8|9
1643582250000|2022-01-30 22:37:30|32227.3|32107.3|32225.9|32105.9|32227.3|32107.3|32225.2|32105.2|7
1643582260000|2022-01-30 22:37:40|32219.3|32099.3|32225.8|32105.8|32226.2|32106.2|32219.3|32099.3|7
1643582270000|2022-01-30 22:37:50|32224.8|32104.8|32225.9|32105.9|32225.9|32105.9|32224.8|32104.8|8
1643582280000|2022-01-30 22:38:00|32216.6|32097.4|32226|32106|32226|32111.1|32194|32097.4|6
1643582290000|2022-01-30 22:38:10|32225|32105|32225.4|32105.4|32226|32106|32225|32105|9
1643582300000|2022-01-30 22:38:20|32226|32106|32226|32106|32226.1|32106.1|32225.1|32105.1|10
1643582310000|2022-01-30 22:38:30|32219.3|32099.3|32225.9|32105.9|32225.9|32105.9|32219.3|32099.3|9
1643582320000|2022-01-30 22:38:40|32224.8|32104.8|32223.2|32103.2|32226.2|32106.2|32223.2|32103.2|9
1643582330000|2022-01-30 22:38:50|32223.5|32103.5|32224.9|32104.9|32224.9|32105.7|32223.1|32103.5|9
1643582340000|2022-01-30 22:39:00|32225.1|32105.1|32222.7|32102.7|32225.1|32105.1|32220.4|32100.4|10
1643582350000|2022-01-30 22:39:10|32223.2|32103.2|32223.2|32103.2|32223.7|32103.7|32222.9|32102.9|7
1643582360000|2022-01-30 22:39:20|32223.7|32103.7|32222.5|32102.5|32223.7|32103.7|32220.6|32100.6|9
1643582370000|2022-01-30 22:39:30|32223.1|32103.1|32225.8|32105.8|32227.2|32107.2|32222.5|32102.5|7
1643582380000|2022-01-30 22:39:40|32226|32106|32224.5|32104.5|32226|32106|32217.1|32098.7|10
1643582390000|2022-01-30 22:39:50|32223.4|32103.4|32223.5|32103.5|32223.8|32103.8|32222.5|32102.5|6
1643582400000|2022-01-30 22:40:00|32224.7|32104.7|32223.1|32103.1|32224.7|32104.7|32221.1|32101.1|6
1643582410000|2022-01-30 22:40:10|32222.1|32102.1|32222.8|32102.8|32223.4|32103.4|32222.1|32102.1|9
1643582420000|2022-01-30 22:40:20|32223.4|32103.4|32225.7|32105.7|32227.3|32107.3|32219.2|32099.2|11
1643582430000|2022-01-30 22:40:30|32224.7|32104.7|32225.8|32105.8|32225.8|32105.8|32224.7|32104.7|9
1643582440000|2022-01-30 22:40:40|32197.9|32111.1|32225.7|32105.7|32225.7|32111.1|32197.9|32101.5|7
1643582450000|2022-01-30 22:40:50|32224.7|32104.7|32225.8|32105.8|32225.8|32105.8|32224.7|32104.7|7
1643582460000|2022-01-30 22:41:00|32217|32098.7|32225.7|32105.7|32225.7|32105.7|32217|32098.7|5
1643582470000|2022-01-30 22:41:10|32224.7|32104.7|32224.7|32104.7|32225.7|32106.2|32222.4|32104.2|12
1643582480000|2022-01-30 22:41:20|32225.2|32105.2|32223.3|32103.3|32225.2|32105.2|32219.2|32099.2|9
1643582490000|2022-01-30 22:41:30|32222.4|32102.4|32223.2|32103.2|32223.2|32103.2|32222.3|32102.3|7
1643582500000|2022-01-30 22:41:40|32222.4|32102.4|32223.1|32103.1|32223.8|32103.8|32220.4|32100.4|10
1643582510000|2022-01-30 22:41:50|32223.6|32103.6|32225.6|32105.6|32225.7|32105.7|32223.6|32103.6|7
1643582520000|2022-01-30 22:42:00|32225.7|32105.7|32225.6|32105.6|32225.7|32105.7|32224.9|32104.9|6
1643582530000|2022-01-30 22:42:10|32219.1|32099.1|32224.9|32104.9|32224.9|32104.9|32219.1|32099.1|12
1643582540000|2022-01-30 22:42:20|32224.1|32104.1|32224.7|32104.7|32224.9|32104.9|32224.1|32104.1|4
1643582550000|2022-01-30 22:42:30|32220|32100|32222|32102|32222|32102|32220|32100|7
1643582560000|2022-01-30 22:42:40|32222.4|32102.4|32225.7|32105.7|32225.8|32105.8|32222.4|32102.4|11
1643582570000|2022-01-30 22:42:50|32219.3|32099.3|32223.4|32103.4|32223.4|32103.4|32219.3|32099.3|7
1643582580000|2022-01-30 22:43:00|32223|32103|32223|32103|32223.4|32103.4|32222.5|32102.5|7
1643582590000|2022-01-30 22:43:10|32222.6|32102.6|32225.1|32105.1|32225.1|32107.6|32216.9|32100.8|9
1643582600000|2022-01-30 22:43:20|32225|32105|32225.4|32105.4|32225.4|32105.4|32224.7|32104.7|5
1643582610000|2022-01-30 22:43:30|32224.7|32104.7|32224.8|32104.8|32224.9|32111|32216.6|32100|11
1643582620000|2022-01-30 22:43:40|32224.4|32104.4|32225.4|32105.4|32225.4|32112|32217.9|32104.4|9
1643582630000|2022-01-30 22:43:50|32219.8|32099.8|32223.3|32103.3|32223.3|32103.3|32219.8|32099.8|10
1643582640000|2022-01-30 22:44:00|32222.7|32102.7|32222.8|32102.8|32223.3|32103.3|32222.7|32102.7|7
1643582650000|2022-01-30 22:44:10|32222.4|32102.4|32225.6|32105.6|32225.7|32105.7|32222.2|32102.2|9
1643582660000|2022-01-30 22:44:20|32225.7|32105.7|32225.7|32105.7|32225.7|32111.2|32199.3|32100.5|10
1643582670000|2022-01-30 22:44:30|32224|32104|32225.7|32105.7|32225.8|32105.8|32224|32104|5
1643582680000|2022-01-30 22:44:40|32224.2|32104.2|32223.6|32103.6|32225.7|32107.9|32219|32099.1|11
1643582690000|2022-01-30 22:44:50|32223.3|32103.3|32225.4|32105.4|32225.4|32105.4|32222.4|32102.4|8
1643582700000|2022-01-30 22:45:00|32225.8|32105.8|32225.5|32105.5|32225.9|32107|32216|32102.7|11
1643582710000|2022-01-30 22:45:10|32225.6|32105.6|32225|32105|32225.6|32110.8|32218|32104.4|12
1643582720000|2022-01-30 22:45:20|32225.5|32105.5|32223.8|32103.8|32225.5|32109.2|32214.2|32100.4|10
1643582730000|2022-01-30 22:45:30|32226.1|32106.1|32225.8|32105.8|32226.1|32106.1|32224.9|32104.9|6
1643582740000|2022-01-30 22:45:40|32226|32106|32225.8|32105.8|32226|32106|32225|32105|5
1643582750000|2022-01-30 22:45:50|32219.9|32099.9|32225.8|32105.8|32226.1|32111.8|32210|32099.9|8
1643582760000|2022-01-30 22:46:00|32226|32106|32225.7|32105.7|32226.1|32106.1|32225.7|32105.7|3
1643582770000|2022-01-30 22:46:10|32225.9|32105.9|32209.8|32111.9|32225.9|32111.9|32197.8|32105.9|5
1643582780000|2022-01-30 22:46:20|32220.4|32112.4|32225.9|32105.9|32225.9|32112.5|32220.4|32105.9|3
1643582790000|2022-01-30 22:46:30|32225.8|32105.8|32220.4|32112.5|32225.9|32112.5|32200.6|32099.2|6
1643582800000|2022-01-30 22:46:40|32220.3|32134.2|32194.6|32137.6|32220.3|32137.6|32194.6|32134.2|3
1643582810000|2022-01-30 22:46:50|32200.7|32131.7|32200.1|32123.2|32201.9|32131.7|32195.7|32120.4|5
1643582820000|2022-01-30 22:47:00|32209.8|32112|32220.4|32112.6|32220.4|32112.6|32209.8|32112|2
1643582830000|2022-01-30 22:47:10|32200.6|32111.5|32220.8|32111.9|32220.8|32112.1|32200.6|32111.3|6
1643582840000|2022-01-30 22:47:20|32220.7|32112.1|32205.4|32126.2|32220.7|32134|32196.9|32112.1|3
1643582850000|2022-01-30 22:47:30|32208.8|32123.1|32201.7|32120.2|32208.8|32123.1|32198.4|32117.7|4
1643582860000|2022-01-30 22:47:40|32202.7|32121.5|32209.7|32112|32209.7|32121.5|32202.7|32111.9|4
1643582870000|2022-01-30 22:47:50|32220.2|32112.6|32225.8|32105.8|32225.8|32112.6|32220.2|32105.8|2
1643582880000|2022-01-30 22:48:00|32225.9|32105.9|32197.5|32123.4|32225.9|32133.2|32190.2|32100.2|8
1643582890000|2022-01-30 22:48:10|32205.1|32119.1|32204.7|32119.7|32208|32120.6|32202.6|32117.8|5
1643582900000|2022-01-30 22:48:20|32199.4|32117.2|32209.9|32111.5|32209.9|32118|32199.4|32111.5|4
1643582910000|2022-01-30 22:48:30|32211.5|32111.6|32209.6|32111.9|32211.6|32111.9|32209.6|32111.6|3
1643582920000|2022-01-30 22:48:40|32209.5|32111.6|32219.9|32112.5|32219.9|32112.5|32194|32111.1|4
1643582930000|2022-01-30 22:48:50|32225.8|32105.8|32225.7|32105.7|32225.8|32105.8|32225.7|32105.7|2
1643582940000|2022-01-30 22:49:00|32215.8|32095.8|32212.1|32110.9|32222.2|32111.7|32205.1|32095.8|5
1643582950000|2022-01-30 22:49:10|32211.6|32111.6|32220|32111.6|32220.5|32111.9|32211.6|32111.6|6
1643582960000|2022-01-30 22:49:20|32202.7|32111.2|32222.7|32102.7|32222.7|32111.3|32202.7|32102.3|7
1643582970000|2022-01-30 22:49:30|32221.9|32101.9|32225.6|32105.6|32225.6|32105.6|32221.8|32101.8|3
1643582980000|2022-01-30 22:49:40|32225.5|32105.5|32225.2|32105.2|32225.5|32111.3|32200.3|32102.3|9
1643582990000|2022-01-30 22:49:50|32225.1|32105.1|32225.6|32105.6|32225.6|32105.6|32224.8|32104.8|4
1643583000000|2022-01-30 22:50:00|32216.9|32099.9|32202.5|32122.2|32222.2|32131.2|32193.9|32099.9|5
1643583010000|2022-01-30 22:50:10|32204.7|32119.4|32195.5|32124.4|32206|32124.6|32195.5|32119.4|4
1643583020000|2022-01-30 22:50:20|32221.7|32101.7|32222.4|32102.4|32222.4|32102.4|32221.4|32101.4|6
1643583030000|2022-01-30 22:50:30|32219.8|32104.4|32217.2|32099.7|32224.7|32104.7|32217.2|32099.7|5
1643583040000|2022-01-30 22:50:40|32205.2|32111|32209.3|32110.9|32209.3|32111|32204.6|32110.9|4
1643583050000|2022-01-30 22:50:50|32208.7|32110.7|32224.5|32104.5|32225.5|32110.7|32208.7|32103.7|13
1643583060000|2022-01-30 22:51:00|32224.8|32104.8|32221|32101|32225.4|32105.4|32220.4|32100.4|9
1643583070000|2022-01-30 22:51:10|32222|32102|32222.7|32102.7|32222.7|32103.1|32219.2|32102|6
1643583080000|2022-01-30 22:51:20|32223.6|32103.6|32217.4|32109.2|32223.6|32113.9|32207.6|32103.6|3
1643583090000|2022-01-30 22:51:30|32215.8|32110.5|32226.3|32106.3|32226.4|32110.5|32215.8|32106.3|6
1643583100000|2022-01-30 22:51:40|32206.2|32112.2|32226.3|32106.3|32226.3|32112.3|32206.2|32106.3|5
1643583110000|2022-01-30 22:51:50|32226.4|32106.4|32226.3|32106.3|32226.4|32106.4|32226.3|32106.3|2
1643583120000|2022-01-30 22:52:00|32226.4|32106.4|32224.5|32104.5|32226.4|32106.4|32222|32102|9
1643583130000|2022-01-30 22:52:10|32224.1|32104.1|32224.4|32104.4|32224.6|32104.6|32224.1|32104.1|4
1643583140000|2022-01-30 22:52:20|32217.3|32111.9|32194.7|32133|32217.3|32133|32194.7|32111.9|4
1643583150000|2022-01-30 22:52:30|32201.1|32127.2|32210.3|32120.8|32210.3|32129|32198.8|32120.8|8
1643583160000|2022-01-30 22:52:40|32211.3|32119.7|32210.9|32113.8|32212.4|32121|32207.6|32113.8|6
1643583170000|2022-01-30 22:52:50|32213.9|32112.6|32224.5|32104.5|32224.7|32113.4|32211.6|32104.5|6
1643583180000|2022-01-30 22:53:00|32226.4|32106.4|32226.5|32106.5|32226.5|32106.5|32226.2|32106.2|6
1643583190000|2022-01-30 22:53:10|32226.3|32106.3|32226.1|32106.1|32226.3|32106.3|32226.1|32106.1|2
1643583200000|2022-01-30 22:53:20|32205.8|32114.5|32226.1|32106.1|32226.3|32114.5|32205.8|32104.9|7
1643583210000|2022-01-30 22:53:30|32225.9|32105.9|32225.8|32105.8|32226.2|32106.2|32225.8|32105.8|3
1643583220000|2022-01-30 22:53:40|32225.7|32105.7|32225.3|32105.3|32226|32106|32221.3|32102.9|10
1643583230000|2022-01-30 22:53:50|32225.8|32105.8|32224.2|32104.2|32225.8|32109.3|32213|32102.4|10
1643583240000|2022-01-30 22:54:00|32224.3|32104.3|32225.1|32105.1|32225.1|32110.2|32219.1|32104.1|10
1643583250000|2022-01-30 22:54:10|32224.6|32104.6|32224|32104|32226.5|32106.5|32218.3|32102.3|8
1643583260000|2022-01-30 22:54:20|32223.9|32103.9|32226.6|32106.6|32227.1|32134.5|32191.7|32103.9|8
1643583270000|2022-01-30 22:54:30|32220.5|32111.9|32226.1|32106.1|32227.1|32112.8|32219.6|32106|12
1643583280000|2022-01-30 22:54:40|32226|32106|32226|32106|32226|32106|32226|32106|1
1643583290000|2022-01-30 22:54:50|32218.2|32103.5|32221.3|32101.3|32221.3|32103.5|32217.4|32101.3|3
1643583300000|2022-01-30 22:55:00|32222.2|32102.2|32226.4|32106.4|32226.4|32114.2|32207.3|32102.2|8
1643583310000|2022-01-30 22:55:10|32226.3|32106.3|32226.2|32106.2|32226.3|32106.3|32226.2|32106.2|2
1643583320000|2022-01-30 22:55:20|32226.3|32106.3|32207.3|32114.2|32226.3|32114.6|32203.5|32106.2|5
1643583330000|2022-01-30 22:55:30|32209.6|32114|32226.2|32106.2|32226.3|32114|32209.6|32104.4|7
1643583340000|2022-01-30 22:55:40|32226.1|32106.1|32226|32106|32226.2|32106.2|32226|32106|4
1643583350000|2022-01-30 22:55:50|32226.2|32106.2|32207.9|32113.8|32226.2|32114.2|32205.4|32106.2|6
1643583360000|2022-01-30 22:56:00|32211.6|32113.4|32209.4|32113.9|32211.6|32113.9|32209.4|32113.4|3
1643583370000|2022-01-30 22:56:10|32224.2|32104.2|32226.8|32106.8|32226.8|32114.8|32201.6|32103.8|11
1643583380000|2022-01-30 22:56:20|32221.1|32111.8|32220.5|32112.3|32221.1|32112.6|32219.5|32111.8|10
1643583390000|2022-01-30 22:56:30|32220.1|32112.4|32209.4|32113.8|32220.4|32114.1|32205.7|32112.3|7
1643583400000|2022-01-30 22:56:40|32211.6|32113.5|32226.7|32106.7|32227.1|32113.5|32211.6|32106.7|7
1643583410000|2022-01-30 22:56:50|32226.5|32106.5|32227.2|32107.2|32227.2|32114.5|32203|32106.2|10
1643583420000|2022-01-30 22:57:00|32226.7|32106.7|32226.5|32106.5|32227|32107|32226.4|32106.4|10
1643583430000|2022-01-30 22:57:10|32226.9|32106.9|32226.6|32106.6|32227.2|32124.5|32197.3|32102|10
1643583440000|2022-01-30 22:57:20|32219.5|32112.5|32226.4|32106.4|32227|32112.7|32218.3|32106.4|9
1643583450000|2022-01-30 22:57:30|32226.2|32106.2|32224.3|32104.3|32226.8|32106.8|32223.1|32103.1|8
1643583460000|2022-01-30 22:57:40|32224.4|32104.4|32226.3|32106.3|32226.6|32124.9|32198|32104.2|9
1643583470000|2022-01-30 22:57:50|32219.5|32112.2|32226.3|32106.3|32226.4|32112.2|32219.5|32106.2|5
1643583480000|2022-01-30 22:58:00|32226.1|32106.1|32218.7|32105.5|32226.2|32106.2|32218.1|32105.1|6
1643583490000|2022-01-30 22:58:10|32222.4|32103.4|32226|32106|32226.1|32106.1|32222.4|32103.4|7
1643583500000|2022-01-30 22:58:20|32226.1|32106.1|32226|32106|32226.1|32106.1|32226|32106|2
1643583510000|2022-01-30 22:58:30|32226.1|32106.1|32206.1|32115.6|32226.1|32116.1|32204|32106.1|3
1643583520000|2022-01-30 22:58:40|32218.8|32112.9|32227.2|32107.2|32227.2|32112.9|32218.8|32107.2|2
1643583530000|2022-01-30 22:58:50|32226.5|32106.5|32205.5|32115.8|32226.7|32117|32199.8|32106.5|5
1643583540000|2022-01-30 22:59:00|32209.9|32114.8|32209.9|32114.8|32209.9|32114.8|32209.9|32114.8|1
1643583550000|2022-01-30 22:59:10|32210|32107.1|32201.9|32109.5|32227.1|32109.5|32201.9|32101.7|7
1643583560000|2022-01-30 22:59:20|32218.5|32098.5|32221.6|32101.6|32223.3|32103.3|32218.5|32098.5|12
1643583570000|2022-01-30 22:59:30|32222|32102|32221.3|32101.3|32222|32102|32221.3|32101.3|6
1643583580000|2022-01-30 22:59:40|32221.6|32101.6|32221.6|32101.6|32221.9|32101.9|32221.6|32101.6|7
1643583590000|2022-01-30 22:59:50|32216.5|32096.5|32223.8|32103.8|32223.8|32103.8|32216.5|32096.5|5
1643583600000|2022-01-30 23:00:00|32223.6|32103.6|32218.9|32098.9|32223.9|32108.1|32204.6|32096.2|25
1643583610000|2022-01-30 23:00:10|32219.2|32099.2|32221.5|32101.5|32221.5|32101.5|32219.2|32099.2|22
1643583620000|2022-01-30 23:00:20|32221.4|32101.4|32222.5|32102.5|32222.5|32102.5|32220.1|32100.1|15
1643583630000|2022-01-30 23:00:30|32222.7|32102.7|32217.8|32103.1|32222.9|32106.8|32213.2|32099.9|13
1643583640000|2022-01-30 23:00:40|32209.9|32109.8|32214.5|32107.1|32222.8|32121.2|32199.8|32102.2|14
1643583650000|2022-01-30 23:00:50|32215.9|32106|32220.3|32100.3|32220.9|32106.2|32215.9|32100.3|4
1643583750000|2022-01-30 23:02:30|32231|32111|32236.6|32116.6|32236.6|32116.6|32218.8|32098.8|11
1643583760000|2022-01-30 23:02:40|32236.2|32116.2|32238|32118|32238|32118|32235.9|32115.9|20
1643583770000|2022-01-30 23:02:50|32237.6|32117.6|32240.3|32120.3|32240.5|32120.5|32237.6|32117.6|18
1643583780000|2022-01-30 23:03:00|32240.4|32120.4|32237.3|32117.3|32240.4|32120.4|32234.2|32114.2|22
1643583790000|2022-01-30 23:03:10|32234.8|32114.8|32228.8|32108.8|32256.1|32136.1|32227.8|32107.8|10
1643583800000|2022-01-30 23:03:20|32230.2|32110.2|32233.9|32113.9|32236.4|32116.4|32230.2|32110.2|12
1643583810000|2022-01-30 23:03:30|32235.2|32115.2|32236.6|32116.6|32238.3|32118.3|32233.9|32115.1|11
1643583820000|2022-01-30 23:03:40|32237.1|32117.1|32236.4|32120.9|32239.6|32137.6|32218.5|32117|18
1643583830000|2022-01-30 23:03:50|32239|32119|32238.6|32118.6|32239|32126|32221.7|32116.3|14
1643583840000|2022-01-30 23:04:00|32238.1|32118.1|32241.5|32121.5|32241.5|32121.5|32238|32118|18
1643583850000|2022-01-30 23:04:10|32241.6|32121.6|32239|32119|32241.7|32121.7|32237.4|32117.4|13
1643583860000|2022-01-30 23:04:20|32238.3|32118.3|32239.9|32119.9|32239.9|32119.9|32238.3|32118.3|14
1643583870000|2022-01-30 23:04:30|32240|32120|32240.9|32120.9|32240.9|32120.9|32239.5|32119.5|17
1643583880000|2022-01-30 23:04:40|32240.6|32120.6|32238.6|32118.8|32241.6|32121.6|32236.9|32116.9|11
1643583890000|2022-01-30 23:04:50|32235.1|32121.8|32240.1|32120.1|32240.1|32125.1|32232.8|32118|18
1643583900000|2022-01-30 23:05:00|32239.7|32119.7|32239.3|32119.3|32240.8|32120.8|32234|32117.6|18
1643583910000|2022-01-30 23:05:10|32239.1|32119.1|32241.5|32121.5|32241.5|32121.5|32237.8|32117.8|22
1643583920000|2022-01-30 23:05:20|32241|32121|32239.3|32119.3|32241.4|32121.4|32237.8|32119.1|19
1643583930000|2022-01-30 23:05:30|32239.1|32119.1|32237.5|32117.5|32241.6|32121.6|32236.8|32116.8|23
1643583940000|2022-01-30 23:05:40|32237.3|32117.3|32237.8|32117.8|32239.4|32119.4|32237.3|32117.3|18
1643583950000|2022-01-30 23:05:50|32238|32118|32236|32116.6|32238|32118|32233.2|32115.1|13
1643583960000|2022-01-30 23:06:00|32236.2|32116.8|32237.2|32117.2|32237.8|32123.8|32231|32116.6|20
1643583970000|2022-01-30 23:06:10|32237.7|32117.7|32234.8|32114.8|32237.7|32120.8|32227.2|32114.8|19
1643583980000|2022-01-30 23:06:20|32235.9|32115.9|32235.3|32115.3|32236.3|32116.3|32233.6|32113.6|15
1643583990000|2022-01-30 23:06:30|32235.4|32115.4|32235|32115|32235.7|32115.7|32235|32115|6
1643584000000|2022-01-30 23:06:40|32234.7|32114.7|32235.9|32115.9|32235.9|32115.9|32232.1|32112.1|9
1643584010000|2022-01-30 23:06:50|32234.5|32114.5|32231.5|32111.5|32235.4|32115.4|32225|32111.5|10
1643584020000|2022-01-30 23:07:00|32218.5|32119.7|32227.1|32118.9|32234.1|32121.7|32218.5|32113.8|13
1643584030000|2022-01-30 23:07:10|32226.8|32118.2|32231.8|32117.1|32235.1|32118.8|32226.7|32114.7|14
1643584040000|2022-01-30 23:07:20|32234.6|32114.6|32231.6|32111.6|32235|32115|32224.4|32111.6|9
1643584050000|2022-01-30 23:07:30|32231.1|32111.1|32235.8|32115.8|32235.8|32124.3|32225.6|32111.1|12
1643584060000|2022-01-30 23:07:40|32233.8|32117.7|32218.7|32126.7|32234.7|32126.7|32214|32114.7|9
1643584070000|2022-01-30 23:07:50|32219|32127.1|32235.8|32116|32235.8|32134.1|32213.3|32116|9
1643584080000|2022-01-30 23:08:00|32235.7|32115.7|32233.6|32113.6|32236.1|32120.2|32228.6|32112.5|14
1643584090000|2022-01-30 23:08:10|32233.4|32113.4|32235.3|32118|32235.7|32126.7|32226.4|32113.4|10
1643584100000|2022-01-30 23:08:20|32234.7|32118.8|32237.2|32117.2|32237.7|32119.6|32234.2|32117.2|5
1643584110000|2022-01-30 23:08:30|32236.8|32116.8|32235.8|32115.8|32237.3|32129.7|32218.2|32112.4|18
1643584120000|2022-01-30 23:08:40|32236|32116|32237.1|32117.1|32237.1|32118.8|32233.5|32116|8
1643584130000|2022-01-30 23:08:50|32236|32116|32237.3|32117.3|32237.6|32127|32226.4|32116|12
1643584140000|2022-01-30 23:09:00|32237.1|32117.8|32233|32114.6|32237.7|32117.8|32229.7|32113.7|12
1643584150000|2022-01-30 23:09:10|32234.1|32115.4|32227.4|32127.9|32237.1|32127.9|32227.4|32115.1|15
1643584160000|2022-01-30 23:09:20|32223.8|32132.3|32231.7|32125|32238.3|32132.3|32223.8|32118.2|8
1643584170000|2022-01-30 23:09:30|32234.3|32122.2|32237.4|32117.4|32239.1|32132.7|32223.8|32115.1|22
1643584180000|2022-01-30 23:09:40|32238|32118|32233.6|32122.5|32238.3|32128|32229|32118|15
1643584190000|2022-01-30 23:09:50|32238.2|32123.2|32228.6|32126.2|32238.3|32126.9|32227.7|32117.9|15
1643584200000|2022-01-30 23:10:00|32229.8|32125.3|32238.7|32118.7|32238.8|32129.7|32224.8|32115.5|18
1643584210000|2022-01-30 23:10:10|32237.7|32117.7|32233.2|32124.7|32238.9|32134.6|32221.7|32117.7|12
1643584220000|2022-01-30 23:10:20|32233.6|32124.1|32222|32126.4|32233.6|32126.4|32216.9|32124.1|5
1643584230000|2022-01-30 23:10:30|32237.4|32117.4|32237|32117|32237.6|32117.6|32237|32117|6
1643584240000|2022-01-30 23:10:40|32234.8|32118.5|32238.1|32118.1|32239|32119|32234.8|32117.8|5
1643584250000|2022-01-30 23:10:50|32238.5|32118.5|32236|32116|32238.5|32118.5|32235.1|32115.1|13
1643584260000|2022-01-30 23:11:00|32236.5|32116.5|32237.4|32117.4|32239|32119|32236.1|32116.1|9
1643584270000|2022-01-30 23:11:10|32238|32118|32231.6|32123.6|32238|32133.1|32222.8|32118|11
1643584280000|2022-01-30 23:11:20|32231.1|32123.9|32215.1|32137.3|32231.1|32141.6|32207.9|32123.9|9
1643584290000|2022-01-30 23:11:30|32233.6|32119.7|32227.9|32117.2|32233.6|32123.4|32223.2|32113|18
1643584300000|2022-01-30 23:11:40|32220|32125.7|32223.5|32121.9|32231.7|32125.7|32220|32115.3|11
1643584310000|2022-01-30 23:11:50|32219.4|32122|32226.3|32124.5|32226.8|32128.6|32214.5|32119.9|10
1643584320000|2022-01-30 23:12:00|32228.8|32118.8|32227.8|32122.3|32232.2|32131.3|32217.4|32118.5|19
1643584330000|2022-01-30 23:12:10|32227.7|32122.6|32227.3|32121.4|32234.9|32122.6|32227.3|32114.5|10
1643584340000|2022-01-30 23:12:20|32235.2|32115.2|32227.7|32122|32235.2|32123.5|32218.5|32114.9|15
1643584350000|2022-01-30 23:12:30|32227.3|32122.8|32229.9|32120.9|32237.7|32127.4|32221.1|32115|21
1643584360000|2022-01-30 23:12:40|32226.5|32123.5|32235.9|32115.9|32237.1|32124.2|32225.9|32115.9|11
1643584370000|2022-01-30 23:12:50|32232.3|32119.1|32211.4|32139.9|32237.2|32139.9|32211.4|32114|9
1643584380000|2022-01-30 23:13:00|32205.6|32144.9|32232.7|32118.2|32236.2|32147.8|32204.5|32116.2|15
1643584390000|2022-01-30 23:13:10|32235.2|32115.7|32226.3|32122.8|32235.2|32137.1|32209.6|32115.7|15
1643584400000|2022-01-30 23:13:20|32220.6|32129.2|32235.1|32115.1|32235.2|32133|32215.5|32115|12
1643584410000|2022-01-30 23:13:30|32234.5|32114.5|32234.7|32114.7|32234.7|32123.4|32226.2|32114.5|8
1643584420000|2022-01-30 23:13:40|32234.2|32115.1|32233.1|32113.1|32234.2|32126.6|32220.5|32112.8|13
1643584430000|2022-01-30 23:13:50|32232.5|32112.5|32227|32121.3|32233|32121.7|32223.2|32112.1|17
1643584440000|2022-01-30 23:14:00|32226.5|32122.4|32226.5|32122.8|32234.6|32124.6|32219.5|32113.3|10
1643584450000|2022-01-30 23:14:10|32227.1|32121.9|32227.8|32122.5|32235.1|32126.5|32224.1|32114.5|24
1643584460000|2022-01-30 23:14:20|32231.9|32118|32235.8|32115.8|32235.8|32121.4|32229.6|32115.8|8
1643584470000|2022-01-30 23:14:30|32232.5|32118.7|32228.4|32117.2|32232.5|32123.4|32220.8|32114.2|9
1643584480000|2022-01-30 23:14:40|32232.8|32112.8|32230.5|32116.7|32232.8|32135.1|32214|32112.8|6
1643584490000|2022-01-30 23:14:50|32225.5|32121.8|32228.9|32117.9|32233.5|32125.6|32221.5|32113.4|12
1643584500000|2022-01-30 23:15:00|32228.8|32114.1|32216.9|32125.2|32232.9|32128.1|32215.5|32110.1|27
1643584510000|2022-01-30 23:15:10|32219.4|32123.3|32222.9|32120|32224.7|32126.3|32215.7|32118.8|20
1643584520000|2022-01-30 23:15:20|32221.9|32121.5|32217.9|32127|32221.9|32127|32213.9|32121.5|14
1643584530000|2022-01-30 23:15:30|32217.6|32126.7|32220.7|32125.3|32220.8|32130.9|32213|32125.1|13
1643584540000|2022-01-30 23:15:40|32219.9|32126.4|32220.5|32124.4|32228.2|32127.4|32214.1|32116.2|11
1643584550000|2022-01-30 23:15:50|32222.7|32121|32216.6|32128.9|32222.7|32135.1|32209.1|32121|11
1643584560000|2022-01-30 23:16:00|32217.8|32128|32218.1|32123.8|32221.7|32130.3|32211.3|32122.2|14
1643584570000|2022-01-30 23:16:10|32211|32131.8|32219.3|32125.8|32221.2|32131.8|32211|32122.6|13
1643584580000|2022-01-30 23:16:20|32210.1|32134|32219.3|32122.5|32220.2|32134|32210.1|32121.7|11
1643584590000|2022-01-30 23:16:30|32218.5|32122.7|32220.8|32121.3|32226.6|32129.6|32212.4|32114.9|22
1643584600000|2022-01-30 23:16:40|32220.9|32121|32216.4|32125.5|32227.3|32131.2|32211.8|32112.6|17
1643584610000|2022-01-30 23:16:50|32219.1|32123.2|32223.4|32118.9|32224.3|32127.9|32214.1|32117.1|19
1643584620000|2022-01-30 23:17:00|32223|32118.5|32215.8|32127.1|32223.6|32127.1|32215.4|32118.2|11
1643584630000|2022-01-30 23:17:10|32218.7|32124.4|32221.6|32120.9|32221.6|32126.3|32216.7|32120.5|16
1643584640000|2022-01-30 23:17:20|32221.1|32120.5|32231.1|32111.1|32231.1|32125.1|32215|32111.1|20
1643584650000|2022-01-30 23:17:30|32229.6|32112.1|32224.4|32114.7|32229.6|32121|32218.3|32110.7|11
1643584660000|2022-01-30 23:17:40|32224|32115.4|32224.6|32116.9|32230.1|32117.2|32223.6|32110.1|9
1643584670000|2022-01-30 23:17:50|32220.5|32120.4|32222.7|32118.4|32224.7|32122.3|32220.5|32117.3|13
1643584680000|2022-01-30 23:18:00|32222.3|32118.9|32214.6|32123.4|32223.6|32128.3|32210|32114.3|9
1643584690000|2022-01-30 23:18:10|32215.8|32122.5|32215.7|32122.5|32216.8|32123.2|32215.1|32121.2|5
1643584700000|2022-01-30 23:18:20|32219.9|32120.1|32228.3|32112.8|32230.4|32120.1|32219.9|32110.8|5
1643584710000|2022-01-30 23:18:30|32228.4|32111.4|32216.2|32120.6|32228.4|32120.6|32216|32111.4|5
1643584720000|2022-01-30 23:18:40|32217.3|32120.7|32219.8|32118.5|32219.8|32122.4|32217.3|32118.5|3
1643584730000|2022-01-30 23:18:50|32228.8|32112.6|32218.8|32121.6|32228.8|32126.4|32215.3|32112.6|15
1643584740000|2022-01-30 23:19:00|32215.7|32124.7|32219.2|32119.6|32220.4|32124.7|32215.7|32118.6|12
1643584750000|2022-01-30 23:19:10|32220.2|32119|32221.1|32116.5|32222|32121.3|32217.5|32116.4|5
1643584760000|2022-01-30 23:19:20|32220.5|32117.4|32229.7|32109.7|32229.7|32130.3|32204.6|32109.5|15
1643584770000|2022-01-30 23:19:30|32228.7|32108.7|32228.8|32108.8|32229.4|32115.3|32223.6|32108.7|11
1643584780000|2022-01-30 23:19:40|32226|32111.6|32214.7|32116.7|32227.3|32116.7|32214.7|32111.6|8
1643584790000|2022-01-30 23:19:50|32218.1|32115|32218.3|32115.1|32220.6|32122|32212.2|32113.1|6
1643584800000|2022-01-30 23:20:00|32217.9|32115.5|32220.9|32112.3|32227.1|32116.2|32217.6|32107.1|7
1643584810000|2022-01-30 23:20:10|32220.8|32112.2|32221.3|32110.2|32227.9|32112.6|32216.8|32107.7|6
1643584820000|2022-01-30 23:20:20|32224.2|32107.6|32221.1|32111.9|32224.2|32113.2|32217.8|32107.6|10
1643584830000|2022-01-30 23:20:30|32220.8|32112.3|32218|32113.4|32220.8|32130.7|32204.5|32112.3|15
1643584840000|2022-01-30 23:20:40|32215.5|32116.2|32220.4|32113.5|32220.4|32117.4|32215.5|32113.5|8
1643584850000|2022-01-30 23:20:50|32218.9|32114.4|32215.9|32114.1|32221.5|32116|32215.9|32111.8|9
1643584860000|2022-01-30 23:21:00|32219|32112.2|32218.1|32114.9|32223.1|32114.9|32217.9|32109.7|10
1643584870000|2022-01-30 23:21:10|32217.3|32115.9|32208|32120.4|32217.3|32133.1|32198.9|32115.9|11
1643584880000|2022-01-30 23:21:20|32214.8|32115.2|32220.2|32109.4|32224.7|32123|32205.7|32104.7|19
1643584890000|2022-01-30 23:21:30|32222|32106.4|32205.7|32114|32222|32123.9|32204|32106.4|24
1643584900000|2022-01-30 23:21:40|32206.5|32113.9|32212.2|32111.7|32212.5|32115.8|32206.1|32111.3|15
1643584910000|2022-01-30 23:21:50|32212.3|32110.3|32206.9|32112.8|32213.3|32116.7|32205|32110.3|8
1643584920000|2022-01-30 23:22:00|32206.2|32113.3|32215.6|32111.5|32218|32117.5|32206.2|32103.8|11
1643584930000|2022-01-30 23:22:10|32212.6|32114.5|32210.7|32115.8|32215.2|32117.7|32208.7|32111.7|7
1643584940000|2022-01-30 23:22:20|32208.7|32117.7|32210.1|32110.3|32210.1|32122.5|32205|32110.3|8
1643584950000|2022-01-30 23:22:30|32212.3|32110.1|32205.9|32115.5|32213.5|32115.5|32205.9|32108.9|8
1643584960000|2022-01-30 23:22:40|32212.1|32108.8|32211.4|32114.8|32218.8|32117.9|32208.1|32107|7
1643584970000|2022-01-30 23:22:50|32208.2|32117.9|32214.6|32106.3|32215|32117.9|32206.9|32106.3|12
1643584980000|2022-01-30 23:23:00|32208.8|32116.4|32207.9|32117.2|32214.8|32125.2|32199|32110.4|11
1643584990000|2022-01-30 23:23:10|32207.6|32119.1|32210.8|32116.2|32221.8|32119.1|32205.9|32104.1|9
1643585000000|2022-01-30 23:23:20|32214.6|32112.2|32210.5|32108.6|32214.6|32118.9|32208.3|32108.6|9
1643585010000|2022-01-30 23:23:30|32212.7|32108.4|32212|32110.2|32212.9|32119.1|32202.9|32108.1|13
1643585020000|2022-01-30 23:23:40|32209.2|32112.6|32206.3|32111.6|32212.3|32112.6|32206.2|32109.4|8
1643585030000|2022-01-30 23:23:50|32204.5|32112.7|32208.5|32117.9|32216.2|32120.4|32200.3|32110.6|9
1643585040000|2022-01-30 23:24:00|32217.3|32109.6|32208.4|32107.9|32222.5|32109.6|32208.4|32104.7|10
1643585050000|2022-01-30 23:24:10|32210.7|32108.8|32214.1|32110.8|32214.6|32116.6|32207.5|32108.8|6
1643585060000|2022-01-30 23:24:20|32212.6|32111.1|32209|32115.8|32215|32122.3|32200.4|32108.1|9
1643585070000|2022-01-30 23:24:30|32210.9|32114|32203.5|32113.5|32213.3|32117.9|32203.5|32111.7|12
1643585080000|2022-01-30 23:24:40|32203.8|32113.7|32203.9|32113.6|32203.9|32113.7|32203.8|32113.6|3
1643585090000|2022-01-30 23:24:50|32216.1|32104.6|32210.4|32106.7|32216.1|32109.4|32209.9|32104.6|5
1643585100000|2022-01-30 23:25:00|32212.7|32105.9|32210.3|32111.2|32222.4|32116|32206.2|32102.4|14
1643585110000|2022-01-30 23:25:10|32208.2|32113.4|32205.5|32111.1|32208.2|32118.8|32199.7|32110.5|12
1643585120000|2022-01-30 23:25:20|32211.9|32105.8|32211.3|32107.9|32213.8|32108.7|32210.5|32105.5|7
1643585130000|2022-01-30 23:25:30|32211.7|32107.2|32204.5|32111.6|32212.6|32119|32199.7|32105.5|8
1643585140000|2022-01-30 23:25:40|32202.6|32113.2|32213.9|32107.6|32215.5|32113.2|32201.2|32104.1|11
1643585150000|2022-01-30 23:25:50|32213.7|32105.8|32204.5|32108.7|32215.5|32108.7|32204.5|32105.8|4
1643585160000|2022-01-30 23:26:00|32209.7|32105.6|32204.8|32116.1|32213.8|32116.5|32204.1|32105.6|19
1643585170000|2022-01-30 23:26:10|32203.6|32116.5|32206.8|32114.1|32211.8|32116.8|32203.6|32109|8
1643585180000|2022-01-30 23:26:20|32203.9|32116.9|32210.5|32104|32210.5|32116.9|32203.9|32104|5
1643585190000|2022-01-30 23:26:30|32211.9|32104.4|32212.4|32103.6|32213.1|32104.4|32211.9|32102.7|6
1643585200000|2022-01-30 23:26:40|32213.4|32105.9|32201.4|32116.4|32213.4|32120.8|32196.7|32105.9|9
1643585210000|2022-01-30 23:26:50|32209.9|32116.3|32210.2|32103.2|32219.7|32116.3|32209.9|32099.4|8
1643585220000|2022-01-30 23:27:00|32208.6|32107.7|32219.2|32099.2|32219.2|32108.4|32208.3|32099.2|5
1643585230000|2022-01-30 23:27:10|32218.9|32098.9|32208.5|32107.7|32219.2|32107.7|32208.5|32098.9|8
1643585240000|2022-01-30 23:27:20|32208.6|32100.5|32200.9|32110.9|32216.9|32110.9|32200.9|32099.3|11
1643585250000|2022-01-30 23:27:30|32200.4|32111.3|32209.7|32104.5|32209.7|32111.3|32200.4|32104.5|5
1643585260000|2022-01-30 23:27:40|32209|32105|32214|32101.8|32216.9|32112.1|32201.6|32097.2|12
1643585270000|2022-01-30 23:27:50|32214.4|32101.2|32218.8|32099|32218.8|32108.1|32209.9|32099|10
1643585280000|2022-01-30 23:28:00|32217.6|32100.2|32208.5|32106.8|32218.8|32107.9|32203.9|32098.6|13
1643585290000|2022-01-30 23:28:10|32206.4|32107.8|32204.7|32104.8|32210.9|32110.2|32203.4|32104.1|12
1643585300000|2022-01-30 23:28:20|32205.1|32106.2|32213.6|32109|32213.6|32112.1|32204|32104.9|11
1643585310000|2022-01-30 23:28:30|32213.7|32108.9|32209.3|32108.4|32214.2|32111.2|32208.4|32106.9|10
1643585320000|2022-01-30 23:28:40|32216.5|32103.7|32206.7|32115.3|32216.5|32118.7|32202.8|32103.7|9
1643585330000|2022-01-30 23:28:50|32202.7|32120.9|32208.2|32111.6|32208.2|32123.8|32198.6|32111.6|8
1643585340000|2022-01-30 23:29:00|32214|32094|32212|32102.4|32214|32114.2|32198.1|32093.3|10
1643585350000|2022-01-30 23:29:10|32210|32104.4|32204.9|32108.9|32214.4|32108.9|32204.9|32101.2|8
1643585360000|2022-01-30 23:29:20|32207.6|32109.3|32206.9|32109.3|32209.3|32109.3|32206.9|32104.1|7
1643585370000|2022-01-30 23:29:30|32207.2|32116.6|32213.6|32105.3|32214.6|32116.6|32204.9|32104.9|7
1643585380000|2022-01-30 23:29:40|32213|32106.5|32200.6|32122.9|32213|32122.9|32200.6|32106.5|5
1643585390000|2022-01-30 23:29:50|32205.6|32117.8|32205.8|32118.4|32208.5|32118.4|32205.6|32115.2|6
1643585400000|2022-01-30 23:30:00|32202|32113|32202.7|32117.2|32207.6|32117.2|32201.8|32109.5|8
1643585410000|2022-01-30 23:30:10|32203.1|32117.1|32209.9|32110.7|32210.2|32117.1|32202.2|32110.3|7
1643585420000|2022-01-30 23:30:20|32212.9|32110.6|32202.4|32112.4|32212.9|32115.8|32199.5|32108.3|9
1643585430000|2022-01-30 23:30:30|32202.5|32111.5|32210.6|32106.7|32215.4|32111.5|32200.7|32102.3|6
1643585440000|2022-01-30 23:30:40|32213.6|32107.6|32215.9|32106|32216.9|32117.3|32206.3|32105|7
1643585450000|2022-01-30 23:30:50|32216.6|32105.3|32204|32112.6|32217.9|32117|32202.5|32105|12
1643585460000|2022-01-30 23:31:00|32204.7|32112.9|32203.2|32113.8|32207.6|32120.8|32197.3|32111|16
1643585470000|2022-01-30 23:31:10|32203.1|32113.6|32203.9|32113.5|32207|32118.9|32198.3|32111.3|10
1643585480000|2022-01-30 23:31:20|32204|32111|32214.5|32102.6|32218.3|32118|32199.9|32098.3|14
1643585490000|2022-01-30 23:31:30|32211.6|32105.7|32207|32111.6|32211.6|32115.6|32203.9|32105.7|5
1643585500000|2022-01-30 23:31:40|32208.3|32110|32203.4|32109.6|32208.3|32110|32201.9|32109.3|5
1643585510000|2022-01-30 23:31:50|32199.4|32113.9|32202.2|32108.9|32212.7|32114.7|32199.1|32103|14
1643585520000|2022-01-30 23:32:00|32203.4|32106.9|32204.2|32110.1|32204.5|32113.7|32197.1|32106.9|16
1643585530000|2022-01-30 23:32:10|32205.1|32109.3|32201.8|32107.5|32205.5|32111.3|32200.4|32104.2|9
1643585540000|2022-01-30 23:32:20|32201.9|32107.6|32205.5|32106.6|32212.1|32111.5|32201|32099.8|12
1643585550000|2022-01-30 23:32:30|32206.5|32101.2|32204.2|32104.8|32206.5|32109.3|32193.5|32096.9|13
1643585560000|2022-01-30 23:32:40|32201.1|32106.3|32201.4|32103.3|32205.1|32107.1|32201|32099.1|9
1643585570000|2022-01-30 23:32:50|32200|32097.3|32206.1|32099.5|32206.9|32099.5|32200|32096.6|10
1643585580000|2022-01-30 23:33:00|32200.8|32105.6|32210.6|32100.5|32211.6|32114.1|32199.1|32099.2|14
1643585590000|2022-01-30 23:33:10|32208.5|32102.4|32201.9|32112.1|32211.7|32112.1|32201.5|32099.6|9
1643585600000|2022-01-30 23:33:20|32202|32111.3|32205.7|32110.4|32206.1|32114.9|32199.9|32110|11
1643585610000|2022-01-30 23:33:30|32205.4|32110.7|32202.9|32107.2|32207.5|32110.7|32202.7|32106|6
1643585620000|2022-01-30 23:33:40|32205.2|32107.5|32210.1|32103.4|32210.1|32107.5|32205.2|32103.4|4
1643585630000|2022-01-30 23:33:50|32212|32100.1|32204.7|32104.3|32212|32104.3|32204|32100.1|4
1643585640000|2022-01-30 23:34:00|32196.5|32108|32206.2|32104.8|32206.2|32109.9|32196.5|32104.8|3
1643585650000|2022-01-30 23:34:10|32204.4|32107.1|32211.3|32108.1|32215.6|32117.3|32200.9|32100.2|15
1643585660000|2022-01-30 23:34:20|32205|32115.7|32207.4|32106.8|32210|32115.7|32202.8|32104.5|8
1643585670000|2022-01-30 23:34:30|32207.2|32107.8|32211.1|32105.6|32212.4|32108|32207.2|32105.1|8
1643585680000|2022-01-30 23:34:40|32209|32107.5|32205|32105.3|32209|32107.5|32202.8|32105.3|5
1643585690000|2022-01-30 23:34:50|32203.4|32109.5|32210.9|32108.9|32212.9|32114.5|32203.4|32101.6|12
1643585700000|2022-01-30 23:35:00|32210.5|32109.5|32210.8|32099.3|32215.4|32114.7|32203.5|32097.7|13
1643585710000|2022-01-30 23:35:10|32206.8|32106.1|32201.6|32116.2|32214.2|32116.6|32201.6|32105.7|11
1643585720000|2022-01-30 23:35:20|32202.5|32115.5|32206|32109.1|32207.9|32117.5|32200.1|32106.3|12
1643585730000|2022-01-30 23:35:30|32203.2|32114|32208.1|32110.2|32208.1|32115.6|32203.2|32110.2|15
1643585740000|2022-01-30 23:35:40|32207.8|32109.6|32215.6|32108.5|32218.8|32116.8|32200.8|32104.1|17
1643585750000|2022-01-30 23:35:50|32211.4|32113.7|32208.1|32110.2|32213.8|32113.7|32203.4|32110.2|12
1643585760000|2022-01-30 23:36:00|32208.3|32111.7|32206|32116.4|32212.4|32117.7|32203.9|32109.6|12
1643585770000|2022-01-30 23:36:10|32212.5|32109.7|32210.9|32111.1|32212.5|32122.5|32199.6|32109.7|15
1643585780000|2022-01-30 23:36:20|32208.5|32113.8|32204.5|32110|32208.6|32116.6|32198.2|32108.7|11
1643585790000|2022-01-30 23:36:30|32203.9|32110.3|32205.9|32108.7|32208.4|32110.3|32203.9|32106.5|10
1643585800000|2022-01-30 23:36:40|32209.1|32107.9|32205.1|32105.3|32215.6|32116.8|32197.6|32101.6|20
1643585810000|2022-01-30 23:36:50|32206.6|32102|32210.5|32099.2|32211.9|32102|32206.6|32097.1|18
1643585820000|2022-01-30 23:37:00|32197.7|32110.4|32199.8|32109|32200.9|32110.4|32197.7|32107.1|7
1643585830000|2022-01-30 23:37:10|32199.4|32108.5|32194.4|32111.7|32199.8|32115.2|32192.8|32108.5|9
1643585840000|2022-01-30 23:37:20|32194.6|32112.1|32201.1|32108.4|32212.5|32112.1|32194.6|32099|16
1643585850000|2022-01-30 23:37:30|32202.3|32108.5|32209.3|32099.7|32210|32115.4|32193.5|32098.9|14
1643585860000|2022-01-30 23:37:40|32203.4|32107.1|32203.6|32105.7|32205.1|32107.3|32202.4|32104.7|9
1643585870000|2022-01-30 23:37:50|32203.1|32105.9|32204.1|32103.9|32207.3|32105.9|32200.6|32102.3|9
1643585880000|2022-01-30 23:38:00|32194.1|32112.7|32205.2|32103.5|32205.2|32114.4|32192.6|32103.5|9
1643585890000|2022-01-30 23:38:10|32204.2|32105.6|32199.7|32109.7|32207.5|32109.7|32199.7|32103.2|6
1643585900000|2022-01-30 23:38:20|32210.4|32109.6|32202.5|32104.1|32210.4|32109.6|32200.7|32100.4|4
1643585910000|2022-01-30 23:38:30|32197.3|32108.2|32208.8|32102.1|32210.5|32115.4|32194.7|32100.1|8
1643585920000|2022-01-30 23:38:40|32208.1|32102.8|32210.4|32098.9|32211.3|32102.8|32208.1|32098|8
1643585930000|2022-01-30 23:38:50|32211.3|32098|32199.7|32101.7|32211.3|32106|32194.8|32098|11
1643585940000|2022-01-30 23:39:00|32196.1|32106.5|32204.2|32100.5|32204.5|32107.2|32196.1|32099.9|11
1643585950000|2022-01-30 23:39:10|32205.1|32101|32201.8|32103.2|32205.1|32105|32200.2|32100.5|7
1643585960000|2022-01-30 23:39:20|32200.2|32105.1|32203.7|32098.1|32205|32105.1|32200.2|32096.9|9
1643585970000|2022-01-30 23:39:30|32197.3|32108.1|32207.6|32099.3|32208.9|32108.8|32197.3|32097.1|12
1643585980000|2022-01-30 23:39:40|32206.1|32100.9|32204.2|32098.2|32208.7|32102|32202.3|32096.1|10
1643585990000|2022-01-30 23:39:50|32205.7|32097.8|32207.2|32096.1|32207.4|32100.3|32202.5|32095.9|8
1643586000000|2022-01-30 23:40:00|32211.9|32092.9|32201.6|32100.8|32211.9|32101.4|32198.3|32092.9|7
1643586010000|2022-01-30 23:40:10|32201.8|32099.7|32205.3|32103.3|32205.3|32103.3|32201.6|32099.7|3
1643586020000|2022-01-30 23:40:20|32204.2|32104.2|32198.5|32111.2|32206.1|32112.3|32197.8|32102.4|7
1643586030000|2022-01-30 23:40:30|32199.3|32110.5|32207.3|32094.4|32207.3|32111.1|32191.3|32094.4|5
1643586040000|2022-01-30 23:40:40|32204.5|32097.6|32204.5|32097.6|32207.9|32098|32204.5|32094.4|6
1643586050000|2022-01-30 23:40:50|32203.5|32098.9|32199.4|32103.1|32203.5|32105.3|32193.3|32098.9|6
1643586060000|2022-01-30 23:41:00|32199.3|32102.7|32211.6|32094.2|32213|32104.1|32199.3|32093|10
1643586070000|2022-01-30 23:41:10|32209.5|32096.7|32205.8|32096.8|32209.8|32101.1|32197.5|32096.3|8
1643586080000|2022-01-30 23:41:20|32201.8|32103.6|32203.3|32101.3|32205.4|32104.1|32201.3|32099.3|5
1643586090000|2022-01-30 23:41:30|32204.2|32103.3|32197.2|32104.4|32204.2|32110|32190.4|32100.9|6
1643586100000|2022-01-30 23:41:40|32195|32106.1|32194.9|32105.6|32201.6|32110.9|32191.4|32100.4|11
1643586110000|2022-01-30 23:41:50|32194.2|32104.9|32200.6|32098.4|32207.2|32106|32194.2|32092.5|15
1643586120000|2022-01-30 23:42:00|32200.7|32092.9|32201.4|32097.7|32206.7|32105.3|32194.9|32092.9|19
1643586130000|2022-01-30 23:42:10|32199.3|32100|32194.1|32104.3|32199.3|32106.1|32192|32098.3|13
1643586140000|2022-01-30 23:42:20|32193|32105|32202.6|32095.5|32203.9|32105.2|32193|32095.5|10
1643586150000|2022-01-30 23:42:30|32200.7|32097.3|32208.9|32093.6|32208.9|32097.3|32200.6|32091.8|9
1643586160000|2022-01-30 23:42:40|32200.4|32095.7|32197.5|32102.3|32209.9|32108.2|32193.2|32092.7|12
1643586170000|2022-01-30 23:42:50|32197.7|32102.7|32202.4|32098.1|32202.4|32105|32195.7|32097.4|6
1643586180000|2022-01-30 23:43:00|32200|32100.7|32198.2|32103.1|32200.6|32111.5|32190.2|32100.3|9
1643586190000|2022-01-30 23:43:10|32195.7|32106.6|32201.1|32099.2|32203.6|32106.6|32193|32096|13
1643586200000|2022-01-30 23:43:20|32204.1|32096.2|32198.1|32101|32204.1|32101|32198.1|32096.1|6
1643586210000|2022-01-30 23:43:30|32199.9|32098.2|32192.1|32108|32205.8|32108.4|32192.1|32095.3|14
1643586220000|2022-01-30 23:43:40|32197.9|32102.5|32200.8|32103|32200.8|32105.2|32197.8|32102.5|7
1643586230000|2022-01-30 23:43:50|32181.3|32122.4|32204.7|32100.7|32204.7|32122.4|32181.3|32099.2|6
1643586240000|2022-01-30 23:44:00|32204.6|32100.9|32200|32106.5|32206.7|32111.8|32195.3|32097.3|22
1643586250000|2022-01-30 23:44:10|32201.8|32104.9|32202.8|32102.3|32202.8|32111.5|32194.6|32102.3|15
1643586260000|2022-01-30 23:44:20|32200.1|32105.3|32195.7|32101.1|32200.1|32109.7|32189.6|32100.9|11
1643586270000|2022-01-30 23:44:30|32192.8|32103.7|32198|32102|32199.7|32104.9|32192.8|32099.8|13
1643586280000|2022-01-30 23:44:40|32201.5|32098|32201.2|32097.4|32203.4|32112.9|32187.8|32094.6|19
1643586290000|2022-01-30 23:44:50|32194.8|32104.5|32195.4|32106.2|32201.2|32106.6|32192.4|32096.6|15
1643586300000|2022-01-30 23:45:00|32195.7|32106.6|32195.5|32106|32209.8|32110.3|32190.3|32090.7|22
1643586310000|2022-01-30 23:45:10|32195.3|32106.1|32198.2|32104.5|32202.3|32110.9|32190.7|32099.1|13
1643586320000|2022-01-30 23:45:20|32197.7|32104.7|32196.8|32106.9|32200.5|32108.5|32192.9|32102.5|19
1643586330000|2022-01-30 23:45:30|32196.9|32099.3|32199.1|32109.2|32207.8|32116.9|32189|32095.1|18
1643586340000|2022-01-30 23:45:40|32201.4|32106.9|32201|32107|32206.6|32109.9|32198.2|32102.4|17
1643586350000|2022-01-30 23:45:50|32197.8|32110.5|32198.4|32111.8|32201.8|32113.5|32196.9|32107.8|14
1643586360000|2022-01-30 23:46:00|32198.3|32111.7|32200.7|32106.1|32200.7|32111.8|32195.6|32105.7|22
1643586370000|2022-01-30 23:46:10|32201.8|32105|32195.5|32107.2|32203.9|32107.8|32195.5|32102.4|12
1643586380000|2022-01-30 23:46:20|32198.2|32104.4|32197.9|32103.4|32204.5|32110.7|32189.6|32095.7|16
1643586390000|2022-01-30 23:46:30|32197|32103.8|32195.9|32103.9|32201.6|32107.1|32194.4|32100.1|16
1643586400000|2022-01-30 23:46:40|32199.3|32101.4|32199.2|32106.8|32203.2|32109.4|32193.5|32099.4|20
1643586410000|2022-01-30 23:46:50|32198.9|32109.8|32197.5|32111.4|32199.3|32117.6|32192.5|32109.7|10
1643586420000|2022-01-30 23:47:00|32204.5|32105.1|32202|32103.7|32205.4|32107|32196|32103.4|14
1643586430000|2022-01-30 23:47:10|32206.7|32099.3|32197|32108.5|32208.1|32110.6|32194.7|32098.8|17
1643586440000|2022-01-30 23:47:20|32196.5|32107.9|32198.5|32110|32206.4|32111|32196.4|32103|18
1643586450000|2022-01-30 23:47:30|32198.7|32109.3|32198.4|32107.6|32200.4|32109.3|32197.1|32105.5|6
1643586460000|2022-01-30 23:47:40|32197.7|32108.1|32202.2|32100.3|32205.1|32108.2|32197.7|32099.7|14
1643586470000|2022-01-30 23:47:50|32201.4|32101|32204.1|32100.4|32204.1|32116.8|32186.7|32100.3|12
1643586480000|2022-01-30 23:48:00|32196.8|32108.4|32193.4|32104.4|32196.9|32110.6|32192.4|32103.6|9
1643586490000|2022-01-30 23:48:10|32195.4|32103.4|32201|32100.6|32201.2|32109|32189.5|32100.2|16
1643586500000|2022-01-30 23:48:20|32198.5|32102.6|32196.8|32104.2|32201.2|32109.1|32193.6|32100.7|11
1643586510000|2022-01-30 23:48:30|32201.2|32094.3|32202.3|32107.1|32209.1|32110.7|32198.1|32094.3|14
1643586520000|2022-01-30 23:48:40|32203.5|32105.8|32199.4|32112.5|32205.2|32113.8|32197.6|32105.8|17
1643586530000|2022-01-30 23:48:50|32199.3|32112.7|32202.7|32103.4|32203.3|32113.3|32193.6|32103.3|8
1643586540000|2022-01-30 23:49:00|32201.3|32105|32201.2|32112.4|32204.6|32112.7|32196.4|32104.1|14
1643586550000|2022-01-30 23:49:10|32201.1|32112.7|32206.8|32115|32210.2|32119.9|32199|32110.5|24
1643586560000|2022-01-30 23:49:20|32208.7|32113.2|32201.2|32109.4|32209.2|32117.6|32201.2|32109.4|11
1643586570000|2022-01-30 23:49:30|32202.5|32110.6|32208.3|32112.2|32209|32115|32202.5|32108.3|16
1643586580000|2022-01-30 23:49:40|32216.2|32109.8|32206.3|32120.4|32221.4|32122.6|32203.9|32104.7|20
1643586590000|2022-01-30 23:49:50|32207.4|32119.5|32209.4|32118|32213.1|32121.4|32205.5|32113.9|18
1643586600000|2022-01-30 23:50:00|32210.3|32117.3|32210.1|32116.5|32211.8|32118.5|32206.5|32111.4|20
1643586610000|2022-01-30 23:50:10|32208.7|32117.2|32206.8|32117.9|32221.4|32124.1|32199.8|32109.4|28
1643586620000|2022-01-30 23:50:20|32209.2|32116.2|32212|32116.9|32214.6|32118.8|32207.1|32114.7|17
1643586630000|2022-01-30 23:50:30|32210.8|32117.5|32201.6|32121.1|32211.7|32123.9|32201.6|32117.5|20
1643586640000|2022-01-30 23:50:40|32201.1|32121.2|32207.7|32119.9|32212.9|32129.7|32198.1|32115.3|19
1643586650000|2022-01-30 23:50:50|32209.6|32118.4|32205.3|32120|32212.8|32124.5|32203|32115.5|14
1643586660000|2022-01-30 23:51:00|32205|32120.2|32205.6|32121|32210|32123.7|32202.8|32116.6|12
1643586670000|2022-01-30 23:51:10|32205.9|32121.1|32214.2|32116.8|32214.2|32122.6|32205.8|32116.8|10
1643586680000|2022-01-30 23:51:20|32213.4|32117.4|32211.9|32112.1|32216.4|32117.8|32211.9|32112.1|12
1643586690000|2022-01-30 23:51:30|32213.4|32112.7|32203.3|32120.4|32213.4|32124.9|32201.2|32112.7|21
1643586700000|2022-01-30 23:51:40|32204.2|32119.8|32198.4|32113.7|32212|32119.8|32197.2|32111.9|15
1643586710000|2022-01-30 23:51:50|32201.2|32112.5|32203.7|32110.3|32219.1|32118.3|32195.8|32100.1|19
1643586720000|2022-01-30 23:52:00|32206.4|32107.8|32205.6|32108.5|32207.3|32110.9|32202.9|32107.4|17
1643586730000|2022-01-30 23:52:10|32206.1|32108|32197.7|32108.5|32206.3|32113.5|32195.5|32108|14
1643586740000|2022-01-30 23:52:20|32197.9|32108.3|32194.4|32112.3|32201.2|32119.3|32188.1|32108|15
1643586750000|2022-01-30 23:52:30|32196.9|32110.8|32195.2|32109.1|32202.8|32111.7|32189.5|32103.9|19
1643586760000|2022-01-30 23:52:40|32194.6|32108.5|32197.5|32107.3|32199.3|32109.4|32194.4|32105.6|14
1643586770000|2022-01-30 23:52:50|32197|32107.2|32200.2|32104.3|32200.6|32113|32189.1|32103.7|11
1643586780000|2022-01-30 23:53:00|32200.9|32104|32191.3|32107.9|32207.5|32110.3|32191.3|32093.6|17
1643586790000|2022-01-30 23:53:10|32194.4|32105|32201.6|32100.3|32201.6|32111.1|32188.9|32100.3|17
1643586800000|2022-01-30 23:53:20|32200|32101.9|32189.9|32106|32200|32106.1|32189.4|32101.8|14
1643586810000|2022-01-30 23:53:30|32195|32102.1|32193.2|32101.7|32196.4|32106.4|32188.6|32099.2|12
1643586820000|2022-01-30 23:53:40|32197.1|32098.8|32193.5|32101.7|32198.1|32104.8|32190.6|32098.8|12
1643586830000|2022-01-30 23:53:50|32193.9|32102|32202.3|32100.1|32210.5|32109.4|32182.3|32091.8|18
1643586840000|2022-01-30 23:54:00|32185.1|32113|32197.7|32101.3|32197.7|32115|32181.1|32101.3|11
1643586850000|2022-01-30 23:54:10|32194.4|32104.5|32191.3|32104.8|32198.9|32105.3|32190|32099|15
1643586860000|2022-01-30 23:54:20|32195|32104.3|32200.3|32104|32200.3|32106.9|32192.7|32104|20
1643586870000|2022-01-30 23:54:30|32200.2|32104.3|32201.1|32103.1|32203.4|32104.3|32199.8|32101.2|13
1643586880000|2022-01-30 23:54:40|32198.1|32105.6|32202.4|32111.6|32203.5|32111.6|32188|32098.2|16
1643586890000|2022-01-30 23:54:50|32208.5|32106.8|32199.4|32110.5|32215.9|32115.7|32195.1|32100.6|14
1643586900000|2022-01-30 23:55:00|32199|32111.5|32198.5|32110|32206.1|32113.6|32195.7|32104.6|13
1643586910000|2022-01-30 23:55:10|32197.4|32110.4|32206.1|32109|32206.5|32112.5|32197.4|32107.5|13
1643586920000|2022-01-30 23:55:20|32206.7|32108.8|32204.3|32110.5|32206.7|32120.1|32192|32108.8|16
1643586930000|2022-01-30 23:55:30|32204.2|32110.7|32204.6|32114.7|32206.7|32122.6|32194.8|32102.4|14
1643586940000|2022-01-30 23:55:40|32208.7|32111|32203|32113.6|32214.3|32120.1|32196|32103.6|19
1643586950000|2022-01-30 23:55:50|32206.6|32113.2|32209.7|32110.5|32212|32113.9|32205.6|32109.6|12
1643586960000|2022-01-30 23:56:00|32209.2|32111.7|32215|32110.1|32215|32116.3|32199.8|32110.1|13
1643586970000|2022-01-30 23:56:10|32216.7|32108.9|32203.9|32118.6|32216.7|32121.5|32202.6|32108.9|14
1643586980000|2022-01-30 23:56:20|32206.9|32116.5|32203.5|32118.2|32207.5|32122.9|32196.8|32116.2|12
1643586990000|2022-01-30 23:56:30|32203.9|32118.6|32200.3|32118.9|32203.9|32122|32196.8|32113.4|18
1643587000000|2022-01-30 23:56:40|32200.4|32124.1|32187.2|32118.1|32204.8|32124.1|32181.8|32105.2|22
1643587010000|2022-01-30 23:56:50|32199.5|32111.5|32200.9|32109.3|32207.1|32116.6|32191.4|32104.4|15
1643587020000|2022-01-30 23:57:00|32201.4|32109|32207.3|32104.8|32207.3|32111.5|32197.2|32104.8|10
1643587030000|2022-01-30 23:57:10|32206.1|32105.9|32197.9|32107.2|32206.1|32111.2|32197.8|32105.9|11
1643587040000|2022-01-30 23:57:20|32199.5|32106|32191.8|32111.2|32201.1|32111.2|32191.8|32105.6|16
1643587050000|2022-01-30 23:57:30|32193.4|32110.8|32197.7|32103.5|32200.2|32110.8|32191.3|32101.9|24
1643587060000|2022-01-30 23:57:40|32198.4|32103.2|32194.7|32103.9|32200.1|32107.4|32192.3|32101.1|13
1643587070000|2022-01-30 23:57:50|32195.4|32103.7|32188.4|32109.5|32200.3|32109.5|32188.4|32100.8|14
1643587080000|2022-01-30 23:58:00|32188.8|32109.9|32198.9|32101.8|32199.5|32109.9|32188.8|32100.6|15
1643587090000|2022-01-30 23:58:10|32199.3|32101.2|32189.1|32110.1|32199.3|32111.2|32188.2|32101.2|19
1643587100000|2022-01-30 23:58:20|32182.6|32114|32198.3|32099.8|32198.3|32114|32182.6|32099.8|18
1643587110000|2022-01-30 23:58:30|32197.9|32099.9|32192.3|32101.6|32198.5|32105.1|32188.1|32099.9|16
1643587120000|2022-01-30 23:58:40|32192.1|32101.2|32192.9|32098.7|32194.5|32107.3|32183.1|32098.7|24
1643587130000|2022-01-30 23:58:50|32194.9|32097.2|32191.7|32103|32195.7|32105|32185.3|32096.8|19
1643587140000|2022-01-30 23:59:00|32188.7|32105.1|32189.3|32103.7|32192.8|32108.5|32185|32102.3|15
1643587150000|2022-01-30 23:59:10|32189|32103.8|32192.2|32098.8|32192.2|32103.8|32185.8|32098.8|16
1643587160000|2022-01-30 23:59:20|32194.4|32096.9|32200.5|32095|32200.5|32097.5|32194.1|32095|6
1643587170000|2022-01-30 23:59:30|32205.1|32090.5|32191.1|32098.4|32205.1|32101.1|32188.1|32090.5|10
1643587180000|2022-01-30 23:59:40|32191.4|32098.3|32197.1|32090.4|32197.1|32107.9|32170.7|32090.4|16
1643587190000|2022-01-30 23:59:50|32177|32103.3|32189.5|32096.6|32195.2|32103.3|32177|32090.8|20
1643587200000|2022-01-31 00:00:00|32190.5|32096.5|32195.6|32095.4|32196|32104.1|32180.1|32095.1|33
1643587210000|2022-01-31 00:00:10|32189.1|32099.8|32185.6|32101.3|32194.5|32103.7|32182.5|32095.4|20
1643587220000|2022-01-31 00:00:20|32185.5|32101|32189.5|32097.1|32193.7|32101.6|32181.1|32095.6|15
1643587230000|2022-01-31 00:00:30|32190.3|32096.9|32182.4|32100|32190.3|32102.2|32181.2|32096.9|12
1643587240000|2022-01-31 00:00:40|32182.8|32104|32190.7|32097.2|32190.7|32104|32178.4|32097.2|13
1643587250000|2022-01-31 00:00:50|32189.2|32097.7|32196.6|32091.8|32196.6|32102|32176|32091.8|11
1643587260000|2022-01-31 00:01:00|32176|32105.9|32186.6|32102.8|32193.5|32114.2|32173.1|32098.5|17
1643587270000|2022-01-31 00:01:10|32189.4|32100.9|32186.7|32098.6|32194.3|32102.4|32186.7|32098.4|14
1643587280000|2022-01-31 00:01:20|32185.8|32099.7|32192.4|32096.6|32192.4|32100.2|32185.7|32096.6|8
1643587290000|2022-01-31 00:01:30|32184.3|32102.3|32194.6|32095.9|32200|32107.8|32177.4|32092.6|13
1643587300000|2022-01-31 00:01:40|32190.2|32098.4|32192.6|32097.7|32198.2|32107.1|32181.2|32094.6|14
1643587310000|2022-01-31 00:01:50|32195.5|32095.5|32190.1|32101|32196.2|32106.5|32182.6|32095.4|17
1643587320000|2022-01-31 00:02:00|32190.8|32100.5|32191.9|32098|32193.2|32106.8|32178.7|32097.7|20
1643587330000|2022-01-31 00:02:10|32192.2|32097.4|32189.4|32100.4|32192.2|32105.2|32180.7|32097.4|13
1643587340000|2022-01-31 00:02:20|32186.4|32102.4|32188.8|32100|32189.1|32114|32166.1|32099.2|10
1643587350000|2022-01-31 00:02:30|32188.9|32101.8|32192|32093.4|32202.3|32108.9|32167|32085.2|18
1643587360000|2022-01-31 00:02:40|32190.7|32094.4|32187.4|32095.4|32193.7|32098.5|32182.8|32092.2|10
1643587370000|2022-01-31 00:02:50|32186.7|32096|32183.9|32093.2|32186.7|32098.7|32175.9|32093.2|10
1643587380000|2022-01-31 00:03:00|32184.3|32093.6|32184.2|32094.8|32190.6|32098.1|32176.8|32090.3|13
1643587390000|2022-01-31 00:03:10|32185.2|32094.5|32187.4|32093.2|32187.4|32098.6|32178.5|32093.2|13
1643587400000|2022-01-31 00:03:20|32180.9|32094.1|32184.3|32099.7|32192.6|32101.6|32180.1|32087.8|17
1643587410000|2022-01-31 00:03:30|32189.9|32095.4|32185.4|32096.6|32189.9|32100.9|32178.1|32095.4|22
1643587420000|2022-01-31 00:03:40|32182.9|32097.8|32180.7|32093.2|32191.2|32103.7|32169|32088.4|23
1643587430000|2022-01-31 00:03:50|32182.5|32092|32177.5|32093.7|32185.2|32096|32175|32089.3|14
1643587440000|2022-01-31 00:04:00|32176.5|32094.1|32183.2|32092.6|32183.7|32098.3|32172.5|32090.6|13
1643587450000|2022-01-31 00:04:10|32179.8|32094.8|32187|32089.5|32197.2|32095.1|32176.6|32082.6|17
1643587460000|2022-01-31 00:04:20|32183.6|32091.9|32177.8|32089.3|32194.5|32091.9|32177.8|32086.2|4
1643587470000|2022-01-31 00:04:30|32179.1|32089.2|32187|32091|32189.2|32102.8|32165.6|32087.5|19
1643587480000|2022-01-31 00:04:40|32178.7|32096.1|32175|32091.6|32183.7|32098.1|32175|32088.4|21
1643587490000|2022-01-31 00:04:50|32180.5|32088.4|32180|32092.5|32180.5|32101|32166.8|32088.4|23
1643587500000|2022-01-31 00:05:00|32178.7|32093.6|32178.7|32094.6|32180.5|32096.5|32174.9|32092.7|6
1643587510000|2022-01-31 00:05:10|32176|32096|32191.4|32094.8|32191.6|32103.4|32172.4|32089.7|18
1643587520000|2022-01-31 00:05:20|32193.3|32092.8|32188.6|32093.4|32203.1|32101.5|32176.6|32085.9|20
1643587530000|2022-01-31 00:05:30|32192.1|32090.5|32177|32096.1|32192.1|32098.8|32174|32090.4|16
1643587540000|2022-01-31 00:05:40|32176.9|32095.9|32183|32092.6|32183|32095.9|32176.9|32092.6|9
1643587550000|2022-01-31 00:05:50|32185.1|32090|32178.8|32093.9|32185.2|32094.9|32178.6|32090|11
1643587560000|2022-01-31 00:06:00|32180.8|32094.1|32177.4|32093.2|32188.1|32095.7|32172.6|32088.5|10
1643587570000|2022-01-31 00:06:10|32175.6|32094.9|32189|32091.1|32190.4|32098.1|32171.3|32090.2|16
1643587580000|2022-01-31 00:06:20|32187.7|32092.2|32179.3|32095|32190.2|32097.9|32177.9|32090|13
1643587590000|2022-01-31 00:06:30|32179.7|32094.6|32180.7|32096|32188|32097.4|32176|32089.4|15
1643587600000|2022-01-31 00:06:40|32181.3|32095.6|32182.6|32091.5|32186.4|32096.8|32176.9|32091.5|9
1643587610000|2022-01-31 00:06:50|32181.6|32092.8|32179.3|32095.5|32189.7|32103.4|32167.2|32089.4|19
1643587620000|2022-01-31 00:07:00|32182.7|32093.1|32182.8|32093.2|32186.1|32100.3|32171.2|32090.4|15
1643587630000|2022-01-31 00:07:10|32179.7|32095.4|32186.8|32091.3|32188.3|32097.9|32178.3|32090.2|10
1643587640000|2022-01-31 00:07:20|32183.4|32094|32186.2|32090.2|32192.1|32099.8|32171.9|32086.3|16
1643587650000|2022-01-31 00:07:30|32190.9|32087.4|32191.4|32087|32191.4|32090.8|32185.7|32086.9|10
1643587660000|2022-01-31 00:07:40|32189.4|32088.3|32176.8|32092.6|32189.4|32092.6|32176.8|32088.3|6
1643587670000|2022-01-31 00:07:50|32172.3|32097|32185.9|32092.6|32187.8|32103.8|32167.2|32092.6|17
1643587680000|2022-01-31 00:08:00|32181.4|32096.2|32176.1|32099.7|32189|32100.6|32174.1|32090.7|15
1643587690000|2022-01-31 00:08:10|32176.2|32098.4|32172|32103|32178.8|32104.5|32169.6|32098.4|7
1643587700000|2022-01-31 00:08:20|32172.3|32102.6|32195.8|32087.5|32195.8|32102.6|32172.3|32087.5|6
1643587710000|2022-01-31 00:08:30|32193.6|32089.3|32188.6|32089.9|32197.6|32090.8|32185.1|32085.7|11
1643587720000|2022-01-31 00:08:40|32186.9|32091.2|32175.7|32099.3|32189.5|32099.5|32173.9|32089.5|9
1643587730000|2022-01-31 00:08:50|32176.6|32099.8|32179.9|32097|32185.3|32099.8|32176.6|32093.4|4
1643587740000|2022-01-31 00:09:00|32179.5|32097.7|32198.4|32086.4|32198.4|32099.8|32176.6|32086.4|11
1643587750000|2022-01-31 00:09:10|32196.2|32088.2|32188|32091|32196.2|32095.9|32180.1|32088.2|9
1643587760000|2022-01-31 00:09:20|32191|32093.2|32186|32101.2|32208.4|32106.7|32182.2|32088|25
1643587770000|2022-01-31 00:09:30|32185.8|32100.9|32193.6|32097.6|32195.9|32103.4|32185.8|32095.5|21
1643587780000|2022-01-31 00:09:40|32194.6|32097|32188.3|32096.9|32194.7|32103.2|32187.9|32095.8|12
1643587790000|2022-01-31 00:09:50|32185.9|32098.4|32195.1|32093.6|32195.2|32102.2|32181.1|32093.5|14
1643587800000|2022-01-31 00:10:00|32196|32095.7|32187.5|32100.2|32197.5|32100.8|32187.1|32092.2|15
1643587810000|2022-01-31 00:10:10|32188.3|32100.7|32184.4|32097.8|32189|32100.7|32180.9|32093.2|14
1643587820000|2022-01-31 00:10:20|32179.8|32101.3|32185.9|32095.9|32186.8|32101.3|32179.8|32094.7|5
1643587830000|2022-01-31 00:10:30|32195.1|32090.2|32177|32104.9|32195.1|32107.1|32174.1|32090.2|7
1643587840000|2022-01-31 00:10:40|32186.3|32097.4|32183|32097.5|32186.3|32098.5|32183|32093.9|9
1643587850000|2022-01-31 00:10:50|32181.7|32097.7|32183.6|32094.7|32194.5|32097.7|32179.7|32085|20
1643587860000|2022-01-31 00:11:00|32188.9|32089.7|32186.1|32092.3|32188.9|32096.9|32179.7|32089.7|8
1643587870000|2022-01-31 00:11:10|32177.1|32093|32178|32095.9|32183.6|32098|32175.1|32090.2|12
1643587880000|2022-01-31 00:11:20|32181|32093.8|32184.2|32093.1|32184.2|32101.2|32174.7|32093.1|5
1643587890000|2022-01-31 00:11:30|32179.8|32089|32185|32090.1|32185.5|32096.7|32174.7|32086.7|15
1643587900000|2022-01-31 00:11:40|32184.3|32091.1|32187.4|32090.5|32188|32098.4|32174.2|32090.5|13
1643587910000|2022-01-31 00:11:50|32188.6|32089.4|32173.9|32096.9|32189.4|32098.4|32172.1|32089|10
1643587920000|2022-01-31 00:12:00|32184.5|32089.7|32179.6|32092.3|32197.9|32092.5|32179.6|32082.4|12
1643587930000|2022-01-31 00:12:10|32183.8|32090.4|32188|32087.5|32188.4|32090.7|32183|32087.5|14
1643587940000|2022-01-31 00:12:20|32180.1|32095.1|32171.7|32096|32183.6|32097.2|32171.7|32092.2|8
1643587950000|2022-01-31 00:12:30|32173.2|32095.7|32180.9|32091.6|32180.9|32096.4|32173.2|32091.6|4
1643587960000|2022-01-31 00:12:40|32179.1|32094.3|32179.2|32094.4|32180.5|32094.4|32179.1|32092.4|7
1643587970000|2022-01-31 00:12:50|32175.3|32096.2|32191.7|32089.1|32193|32100|32173|32085|17
1643587980000|2022-01-31 00:13:00|32191|32089.4|32184|32098.5|32191.8|32107.8|32164.4|32089.2|15
1643587990000|2022-01-31 00:13:10|32185.8|32097.2|32189.2|32094.1|32190.6|32101.9|32181.5|32093|16
1643588000000|2022-01-31 00:13:20|32183|32099.3|32182.3|32099.9|32184|32100.8|32181.4|32098.3|9
1643588010000|2022-01-31 00:13:30|32187.3|32095.3|32177.3|32098.3|32189.6|32098.3|32177.3|32093.8|4
1643588020000|2022-01-31 00:13:40|32174.6|32100.8|32182.5|32100.2|32186.2|32100.8|32174.6|32093.9|7
1643588030000|2022-01-31 00:13:50|32186.1|32097.7|32176.6|32105.7|32186.1|32105.7|32175.2|32097.7|7
1643588040000|2022-01-31 00:14:00|32177.9|32104.4|32175.2|32098.9|32185.2|32109|32172.3|32097.8|10
1643588050000|2022-01-31 00:14:10|32176.6|32100.1|32184.7|32096.9|32188.8|32105.2|32171.8|32093.1|14
1643588060000|2022-01-31 00:14:20|32183.9|32097.4|32183.6|32097.7|32185.7|32099.7|32180.8|32095.4|8
1643588070000|2022-01-31 00:14:30|32185|32098.5|32183|32092.7|32192.1|32100.7|32182.5|32092.4|8
1643588080000|2022-01-31 00:14:40|32182.2|32094.3|32192.2|32090.5|32193.5|32094.3|32182.2|32089.1|11
1643588090000|2022-01-31 00:14:50|32197.9|32088|32190.5|32094.7|32199.4|32097.6|32187.1|32086.5|11
1643588100000|2022-01-31 00:15:00|32196.2|32089.3|32186.7|32091.4|32196.2|32094.2|32186.7|32089.3|9
1643588110000|2022-01-31 00:15:10|32187.7|32090.8|32184.4|32099.1|32193.5|32101.4|32181.7|32088.3|9
1643588120000|2022-01-31 00:15:20|32185|32099.2|32189.1|32100.1|32203.2|32107.4|32180.9|32086.6|15
1643588130000|2022-01-31 00:15:30|32187.1|32102|32190.8|32093.8|32191.5|32102|32187.1|32093.4|11
1643588140000|2022-01-31 00:15:40|32187.3|32096.1|32190.9|32095.7|32194.2|32098.1|32187|32093.4|7
1643588150000|2022-01-31 00:15:50|32191|32095.4|32188|32096.6|32191|32104.8|32179.4|32095.4|13
1643588160000|2022-01-31 00:16:00|32185.2|32099.2|32171.9|32103.6|32185.2|32103.6|32171.9|32099.2|6
1643588170000|2022-01-31 00:16:10|32173.9|32106.1|32184.6|32101.4|32192.1|32106.1|32173.9|32091.9|10
1643588180000|2022-01-31 00:16:20|32182.7|32102.9|32183.1|32097.5|32189.3|32107.5|32177.8|32096.9|11
1643588190000|2022-01-31 00:16:30|32181.4|32100|32183.6|32099.5|32184.5|32100|32181.4|32098.4|3
1643588200000|2022-01-31 00:16:40|32178.2|32101|32175.5|32102.3|32178.2|32103|32174.1|32100.8|5
1643588210000|2022-01-31 00:16:50|32189|32093.2|32190.1|32102.3|32198.8|32110.5|32177.6|32093.2|18
1643588220000|2022-01-31 00:17:00|32196.8|32088.1|32197.3|32092.7|32199.6|32100.1|32188.1|32088.1|13
1643588230000|2022-01-31 00:17:10|32195.3|32094.7|32196.6|32093.5|32197.3|32096.5|32192.8|32092.7|6
1643588240000|2022-01-31 00:17:20|32194.2|32104.7|32198|32094.6|32203.5|32105.8|32191.9|32092|16
1643588250000|2022-01-31 00:17:30|32197.8|32095.7|32199.3|32097|32205.4|32097|32197.8|32092.2|9
1643588260000|2022-01-31 00:17:40|32187.2|32100.7|32189.4|32108.4|32195.6|32108.7|32186|32098|12
1643588270000|2022-01-31 00:17:50|32188|32109.6|32196.4|32101.8|32197.6|32110.7|32186.6|32100.9|8
1643588280000|2022-01-31 00:18:00|32200.1|32093.4|32190.1|32102.7|32200.4|32104.9|32184.7|32093.4|10
1643588290000|2022-01-31 00:18:10|32189.4|32103|32190.1|32103.8|32194.9|32103.8|32188.9|32099.1|8
1643588300000|2022-01-31 00:18:20|32192.9|32102|32191.4|32108.5|32192.9|32112.1|32185.8|32100.9|11
1643588310000|2022-01-31 00:18:30|32207.4|32097.6|32209.5|32095.9|32211|32102.7|32201.7|32094.8|8
1643588320000|2022-01-31 00:18:40|32205.7|32099.1|32189.1|32112.3|32208.2|32112.3|32189.1|32097.1|11
1643588330000|2022-01-31 00:18:50|32191.8|32110.3|32188.2|32112|32204.6|32112.2|32187.9|32094.4|17
1643588340000|2022-01-31 00:19:00|32187.9|32111.3|32193.7|32108.7|32200.3|32111.3|32187.9|32100.6|17
1643588350000|2022-01-31 00:19:10|32197.3|32105.9|32194.5|32106.1|32202.9|32111.9|32184.2|32099|15
1643588360000|2022-01-31 00:19:20|32190.5|32109.5|32189.6|32110.9|32199.1|32112.5|32187.3|32102.3|16
1643588370000|2022-01-31 00:19:30|32193.3|32107.9|32192.5|32106|32196.2|32111.3|32186.9|32102.9|15
1643588380000|2022-01-31 00:19:40|32196.3|32102.6|32201.4|32102.7|32202|32111.3|32189.9|32102.5|14
1643588390000|2022-01-31 00:19:50|32201.9|32102.4|32193.3|32105.6|32201.9|32105.9|32192.4|32102.4|5
1643588400000|2022-01-31 00:20:00|32179.7|32119|32195.8|32105.9|32198.1|32119|32179.7|32104.8|9
1643588410000|2022-01-31 00:20:10|32198.7|32104.3|32199.8|32104.8|32199.8|32119.1|32179|32104.3|13
1643588420000|2022-01-31 00:20:20|32201.3|32103.7|32188.4|32112.3|32202.5|32112.3|32188.4|32101.7|17
1643588430000|2022-01-31 00:20:30|32191.8|32109.8|32199.6|32111.3|32199.6|32111.3|32191.8|32107.3|13
1643588440000|2022-01-31 00:20:40|32197.6|32112.2|32185.5|32108.3|32201|32116.8|32185.5|32105.1|20
1643588450000|2022-01-31 00:20:50|32187.8|32106.1|32179.9|32115.4|32198.5|32115.7|32179.9|32102.1|31
1643588460000|2022-01-31 00:21:00|32192.9|32104.4|32191.1|32110.8|32196.1|32111.1|32189.6|32102.4|18
1643588470000|2022-01-31 00:21:10|32191.6|32111.3|32186.7|32115|32191.6|32117.4|32181.7|32110.2|14
1643588480000|2022-01-31 00:21:20|32191|32111.4|32190.3|32113.8|32193.5|32115.5|32187|32109.5|21
1643588490000|2022-01-31 00:21:30|32188.4|32115.3|32197.4|32111.9|32198.2|32118.3|32185.4|32110.7|18
1643588500000|2022-01-31 00:21:40|32194.7|32110.5|32195.8|32110.5|32205.4|32117.4|32188.4|32103.8|20
1643588510000|2022-01-31 00:21:50|32192.3|32113.8|32186.8|32126.4|32195.9|32126.4|32186.8|32111|21
1643588520000|2022-01-31 00:22:00|32199.1|32113.8|32201.6|32115.9|32201.6|32123.8|32190.1|32113.8|28
1643588530000|2022-01-31 00:22:10|32202|32114.8|32195.9|32119.8|32202|32124|32192.5|32114.8|19
1643588540000|2022-01-31 00:22:20|32196.9|32120.1|32195.2|32119.4|32199.7|32122|32193.5|32115.6|14
1643588550000|2022-01-31 00:22:30|32193.2|32121.9|32191.5|32128.7|32198.6|32135.1|32187.3|32117.6|11
1643588560000|2022-01-31 00:22:40|32200.6|32129|32203.1|32121|32205.1|32130.4|32196.5|32121|10
1643588570000|2022-01-31 00:22:50|32203|32122.9|32204.3|32127.1|32206|32129.7|32196.2|32122.9|17
1643588580000|2022-01-31 00:23:00|32204.9|32123.4|32193.3|32125.8|32224|32128.8|32191.4|32123.4|18
1643588590000|2022-01-31 00:23:10|32197.3|32121.9|32210.3|32112.2|32216.8|32123.1|32196.3|32105.4|8
1643588600000|2022-01-31 00:23:20|32215.4|32106.9|32186.7|32123.6|32215.4|32123.8|32186.7|32106.5|19
1643588610000|2022-01-31 00:23:30|32187.1|32120.7|32188.5|32119.3|32201.5|32120.7|32187.1|32115.4|21
1643588620000|2022-01-31 00:23:40|32191.1|32133.2|32187.8|32132.4|32195.9|32137.8|32187.6|32128.5|12
1643588630000|2022-01-31 00:23:50|32186.2|32133.5|32189.1|32131.5|32208.4|32139|32186.2|32129.4|16
1643588640000|2022-01-31 00:24:00|32189.2|32131.7|32186|32135.4|32202.7|32136.2|32186|32131.7|20
1643588650000|2022-01-31 00:24:10|32185.9|32135.6|32196.8|32127.2|32196.8|32136.6|32183.3|32123.2|26
1643588660000|2022-01-31 00:24:20|32197.7|32125.5|32195.5|32126.6|32209.2|32128.7|32193.9|32118|14
1643588670000|2022-01-31 00:24:30|32195.4|32126.5|32197|32117.5|32200.4|32127.3|32184.6|32117.5|19
1643588680000|2022-01-31 00:24:40|32197.5|32120.9|32192.2|32124.1|32199.9|32126.5|32187|32118.6|19
1643588690000|2022-01-31 00:24:50|32192.9|32122.8|32187.5|32127|32194.1|32127.2|32187.5|32122.1|26
1643588700000|2022-01-31 00:25:00|32187.7|32127.3|32194.2|32124.2|32194.9|32127.3|32187.7|32122.4|20
1643588710000|2022-01-31 00:25:10|32187.3|32123.8|32191.1|32122.5|32192.7|32126.3|32187.3|32122.5|24
1643588720000|2022-01-31 00:25:20|32191|32122.4|32189|32125.6|32192.3|32125.8|32188|32122.2|18
1643588730000|2022-01-31 00:25:30|32188.9|32127|32189|32127.9|32192.9|32128.4|32188.8|32124.9|21
1643588740000|2022-01-31 00:25:40|32187.8|32129|32195.3|32126.2|32196.1|32131.6|32184.2|32123|22
1643588750000|2022-01-31 00:25:50|32197.4|32124.3|32190.2|32129.9|32197.4|32131.7|32187.6|32124.3|22
1643588760000|2022-01-31 00:26:00|32188.2|32131.3|32190.7|32127.6|32192.2|32131.3|32187.6|32127.3|23
1643588770000|2022-01-31 00:26:10|32191.2|32127.8|32190.6|32129.5|32194|32130|32190|32127.8|12
1643588780000|2022-01-31 00:26:20|32191.9|32128|32195.5|32125.3|32198.6|32133.2|32183|32125.3|19
1643588790000|2022-01-31 00:26:30|32188.8|32128.6|32190.6|32127.9|32195.9|32130.9|32187.9|32124.1|18
1643588800000|2022-01-31 00:26:40|32189|32129.1|32186.8|32130.9|32196|32130.9|32186.8|32123|22
1643588810000|2022-01-31 00:26:50|32190.7|32128.1|32189.3|32128.4|32192.7|32130.8|32186.9|32126.5|22
1643588820000|2022-01-31 00:27:00|32189.7|32128.8|32191.6|32127.3|32192.7|32130.2|32189|32127.3|19
1643588830000|2022-01-31 00:27:10|32191.9|32126.9|32193.2|32122.5|32200.2|32127.9|32184.7|32115.4|26
1643588840000|2022-01-31 00:27:20|32193.9|32122|32187.6|32126.3|32194.1|32127.6|32187.6|32122|18
1643588850000|2022-01-31 00:27:30|32190.4|32124.8|32191.7|32124.1|32191.7|32127.8|32185.1|32124.1|20
1643588860000|2022-01-31 00:27:40|32191.3|32124.6|32189.6|32126|32193.2|32129.3|32186.2|32123.6|23
1643588870000|2022-01-31 00:27:50|32191.7|32124.9|32186.9|32129.8|32191.7|32130.7|32184.7|32124.9|13
1643588880000|2022-01-31 00:28:00|32186.7|32129.4|32192.2|32124.9|32192.2|32130.8|32182.8|32124.9|9
1643588890000|2022-01-31 00:28:10|32192.8|32124.5|32186.8|32126.8|32192.8|32130.1|32184.9|32124.5|19
1643588900000|2022-01-31 00:28:20|32186.6|32127.1|32190.5|32126.7|32191.8|32127.6|32186.3|32123.7|18
1643588910000|2022-01-31 00:28:30|32189.9|32127.1|32191.2|32125.2|32193.4|32130.2|32180.6|32122.9|20
1643588920000|2022-01-31 00:28:40|32193.2|32124.6|32189.3|32125.1|32193.2|32127.8|32185.3|32124.6|18
1643588930000|2022-01-31 00:28:50|32187.3|32128.1|32189.3|32124.5|32190.6|32131|32181|32123.6|20
1643588940000|2022-01-31 00:29:00|32187|32127.5|32188.8|32125.6|32188.8|32127.8|32185.9|32125.6|21
1643588950000|2022-01-31 00:29:10|32188.3|32124.8|32200.3|32116.5|32200.3|32127.1|32183.9|32116.5|15
1643588960000|2022-01-31 00:29:20|32194.9|32119.5|32189.3|32124.7|32196.6|32124.7|32189.3|32119.5|8
1643588970000|2022-01-31 00:29:30|32196.6|32120.6|32190|32124.5|32196.6|32130|32182.6|32120.6|17
1643588980000|2022-01-31 00:29:40|32191.9|32123.4|32188.2|32126.4|32193.8|32129.5|32184.7|32122.3|16
1643588990000|2022-01-31 00:29:50|32186.2|32127.4|32188.3|32127|32190.8|32128.1|32182.2|32122.2|22
1643589000000|2022-01-31 00:30:00|32186.8|32128.3|32190.4|32129.6|32190.4|32132.2|32185.4|32126.1|19
1643589010000|2022-01-31 00:30:10|32190.5|32129.2|32191.7|32130.1|32193.1|32131.4|32188.8|32128.4|17
1643589020000|2022-01-31 00:30:20|32191.9|32130.8|32191.2|32132.7|32197.4|32133.9|32189.1|32128.2|9
1643589030000|2022-01-31 00:30:30|32191.3|32128.2|32197|32128.5|32198|32130.2|32191.3|32128.2|7
1643589040000|2022-01-31 00:30:40|32196.6|32129.1|32195.8|32126.7|32201.5|32134|32184|32125.7|8
1643589050000|2022-01-31 00:30:50|32196.3|32127.3|32197.1|32127.9|32198.3|32133.3|32189.2|32126.9|19
1643589060000|2022-01-31 00:31:00|32197.9|32127.3|32194|32130.2|32197.9|32133.3|32187.6|32127.3|14
1643589070000|2022-01-31 00:31:10|32191.5|32131.9|32186.9|32133.1|32191.7|32133.6|32186.9|32130.9|13
1643589080000|2022-01-31 00:31:20|32187|32132.7|32193.5|32130.4|32193.9|32133|32187|32129.7|13
1643589090000|2022-01-31 00:31:30|32198.3|32126.5|32195.8|32127.6|32198.3|32129.6|32193.2|32126.5|7
1643589100000|2022-01-31 00:31:40|32197.9|32126.7|32196.2|32127.9|32201.5|32133.6|32187.7|32125.8|7
1643589110000|2022-01-31 00:31:50|32198.1|32126.7|32194.3|32130.4|32198.1|32131.4|32190.7|32126.7|11
1643589120000|2022-01-31 00:32:00|32201.4|32125.8|32193|32135.6|32203|32137.1|32186.2|32124.9|21
1643589130000|2022-01-31 00:32:10|32201.6|32130.3|32202.1|32130.2|32202.1|32135.3|32194|32130.2|6
1643589140000|2022-01-31 00:32:20|32208.9|32126|32189.6|32133.7|32208.9|32133.9|32189.6|32126|8
1643589150000|2022-01-31 00:32:30|32190.2|32134.3|32200|32128.2|32200|32134.3|32190.2|32128.2|9
1643589160000|2022-01-31 00:32:40|32197.8|32129.4|32195.9|32130|32200.9|32130.1|32193.9|32127.3|12
1643589170000|2022-01-31 00:32:50|32194.1|32130.8|32203.3|32127.7|32204.1|32131.1|32193.8|32125.9|12
1643589180000|2022-01-31 00:33:00|32200|32130|32192.4|32132.3|32204.1|32136.7|32192.4|32127.4|15
1643589190000|2022-01-31 00:33:10|32194.5|32132.4|32195.5|32132.8|32200.3|32133.6|32193.8|32129.9|10
1643589200000|2022-01-31 00:33:20|32194.3|32133.3|32195.2|32132|32200.3|32133.5|32193.8|32129.8|7
1643589210000|2022-01-31 00:33:30|32191|32135.7|32201.4|32130.9|32201.4|32135.7|32191|32130.9|10
1643589220000|2022-01-31 00:33:40|32197.8|32133.4|32192.2|32133.3|32200.9|32133.4|32192.2|32131.3|5
1643589230000|2022-01-31 00:33:50|32193|32133.7|32211|32127.6|32211|32137.7|32189.5|32125.6|15
1643589240000|2022-01-31 00:34:00|32203.6|32131.7|32201.1|32134.7|32203.6|32138.9|32193.3|32131.7|19
1643589250000|2022-01-31 00:34:10|32202.3|32133.9|32194.8|32136.4|32202.3|32139.4|32190.8|32133.9|13
1643589260000|2022-01-31 00:34:20|32195.4|32136.3|32199.7|32136.8|32200.4|32139.7|32194.1|32135.8|16
1643589270000|2022-01-31 00:34:30|32196.3|32138.8|32201.7|32135.7|32202.1|32139.5|32194.8|32135.5|14
1643589280000|2022-01-31 00:34:40|32201.2|32136.1|32197.1|32139.1|32204.1|32142.2|32196.4|32134.6|19
1643589290000|2022-01-31 00:34:50|32197.5|32139.5|32200.5|32134.7|32201.1|32140|32193.6|32134.7|18
1643589300000|2022-01-31 00:35:00|32197.6|32137.1|32197.7|32134.2|32198.8|32138.8|32193.3|32132.9|23
1643589310000|2022-01-31 00:35:10|32197.6|32136.9|32195.3|32136.7|32197.6|32138.2|32191.9|32135.7|17
1643589320000|2022-01-31 00:35:20|32195.8|32135.6|32197.8|32136.5|32198|32139.8|32192.1|32135.1|10
1643589330000|2022-01-31 00:35:30|32195.3|32137.8|32199.8|32135.1|32200.9|32137.8|32195.3|32134.4|6
1643589340000|2022-01-31 00:35:40|32198.4|32136|32197|32138.1|32200.8|32138.7|32191.9|32134|17
1643589350000|2022-01-31 00:35:50|32193.3|32143.3|32197.6|32138.8|32197.7|32143.3|32191.8|32137.9|14
1643589360000|2022-01-31 00:36:00|32197|32139.6|32196.6|32139.9|32199.9|32139.9|32196|32137.4|9
1643589370000|2022-01-31 00:36:10|32195|32141|32193.9|32137.6|32195|32141|32190|32137.5|10
1643589380000|2022-01-31 00:36:20|32195.1|32136.5|32195.9|32136.5|32196|32138.2|32192.1|32136.4|13
1643589390000|2022-01-31 00:36:30|32196.3|32137.3|32196|32136.4|32199.6|32139.1|32190.7|32134.6|11
1643589400000|2022-01-31 00:36:40|32195.8|32137.2|32202|32136.8|32206|32141.3|32195.8|32133|9
1643589410000|2022-01-31 00:36:50|32202.1|32136.1|32198.1|32136.2|32203.6|32136.7|32194.8|32135.5|7
1643589420000|2022-01-31 00:37:00|32196|32137.3|32202.1|32133.7|32202.1|32138|32195.6|32133.7|8
1643589430000|2022-01-31 00:37:10|32201.2|32134.7|32203.4|32134.8|32205.4|32135.9|32195.3|32132.9|10
1643589440000|2022-01-31 00:37:20|32199.9|32137.3|32199.1|32137.8|32206.1|32138.8|32196.9|32133.1|9
1643589450000|2022-01-31 00:37:30|32201.7|32136|32202.1|32135.7|32202.5|32136.5|32201.1|32135.4|6
1643589460000|2022-01-31 00:37:40|32201.1|32136.5|32195.5|32138.2|32201.1|32141.6|32193|32136.2|15
1643589470000|2022-01-31 00:37:50|32195.3|32138.1|32196.5|32137.4|32199|32138.1|32195.3|32135.9|6
1643589480000|2022-01-31 00:38:00|32195.4|32137.7|32193.1|32139.3|32201.5|32139.4|32192.8|32135.8|10
1643589490000|2022-01-31 00:38:10|32193|32139.2|32195.4|32138.3|32198.4|32140.7|32190.7|32136.1|17
1643589500000|2022-01-31 00:38:20|32193.8|32139.7|32195|32137|32197.5|32139.7|32191.4|32135.5|7
1643589510000|2022-01-31 00:38:30|32201.7|32134.4|32198.6|32136.6|32201.7|32138.4|32197.8|32134.4|10
1643589520000|2022-01-31 00:38:40|32198.2|32137|32205.4|32133.7|32205.4|32137|32198.2|32133.5|7
1643589530000|2022-01-31 00:38:50|32203.8|32135|32198|32133.8|32204.4|32137.7|32194.2|32133.8|12
1643589540000|2022-01-31 00:39:00|32198.9|32133.3|32196.8|32131.1|32199.8|32136.5|32189.9|32128.6|30
1643589550000|2022-01-31 00:39:10|32197.8|32130.5|32193.6|32132.7|32200|32134.5|32190.2|32129.3|14
1643589560000|2022-01-31 00:39:20|32189.7|32135.4|32194.6|32131.2|32195|32135.4|32189.3|32131.2|15
1643589570000|2022-01-31 00:39:30|32191.8|32132.8|32197.4|32134.1|32198.4|32136.4|32191.7|32131.6|18
1643589580000|2022-01-31 00:39:40|32196.6|32134.5|32199.1|32132.6|32199.1|32136.5|32192.2|32132.6|10
1643589590000|2022-01-31 00:39:50|32198.6|32132.1|32195.3|32133.8|32198.6|32138|32190.1|32129.9|22
1643589600000|2022-01-31 00:40:00|32200.7|32134.5|32194.9|32132.7|32201.8|32135.3|32194.2|32131.2|19
1643589610000|2022-01-31 00:40:10|32195.3|32132.5|32196.8|32133.2|32198.9|32136.3|32194.7|32130.4|14
1643589620000|2022-01-31 00:40:20|32191.7|32136|32198.4|32136.5|32198.4|32136.5|32191.7|32134.1|13
1643589630000|2022-01-31 00:40:30|32197.6|32137.1|32196|32138.2|32202.5|32138.9|32194.1|32134.6|10
1643589640000|2022-01-31 00:40:40|32196.2|32138|32195.1|32136.8|32197.3|32139|32194.2|32136.6|14
1643589650000|2022-01-31 00:40:50|32195|32136.1|32197.1|32135.1|32197.2|32137.6|32193|32134.4|18
1643589660000|2022-01-31 00:41:00|32200.2|32135|32201.2|32131.2|32206.2|32135.3|32199.7|32127.8|13
1643589670000|2022-01-31 00:41:10|32204.4|32129.1|32196.1|32133.2|32204.4|32133.2|32195.9|32129.1|7
1643589680000|2022-01-31 00:41:20|32195.2|32135.5|32192.3|32139.8|32195.2|32139.9|32192.3|32135.5|5
1643589690000|2022-01-31 00:41:30|32202|32133.4|32192.2|32137.3|32202|32139.1|32189.6|32133.3|9
1643589700000|2022-01-31 00:41:40|32192.3|32137.2|32192.3|32137.2|32192.3|32137.2|32192.2|32136.7|4
1643589710000|2022-01-31 00:41:50|32189.4|32136.6|32187.7|32137.6|32190.7|32138.3|32187.7|32136.6|7
1643589720000|2022-01-31 00:42:00|32188.6|32137.9|32198.2|32134.2|32201.2|32139.5|32188.6|32131.9|8
1643589730000|2022-01-31 00:42:10|32191.4|32135.2|32195.4|32134.9|32196.7|32135.2|32191.4|32132.9|8
1643589740000|2022-01-31 00:42:20|32196.2|32134|32193.5|32136.9|32200.7|32136.9|32193.5|32131.3|7
1643589750000|2022-01-31 00:42:30|32190.4|32140.4|32196.5|32136.5|32196.6|32140.4|32190.4|32136.3|8
1643589760000|2022-01-31 00:42:40|32191.7|32135.8|32191.3|32137|32192.2|32137|32191.3|32135.8|3
1643589770000|2022-01-31 00:42:50|32192.1|32137.1|32187.6|32137.6|32192.1|32138|32187.6|32137.1|3
1643589780000|2022-01-31 00:43:00|32188.3|32138.3|32195.6|32135.8|32197.7|32139.7|32188.3|32134.6|8
1643589790000|2022-01-31 00:43:10|32194.2|32136.7|32190.1|32140.1|32194.2|32140.1|32186.6|32134.9|8
1643589800000|2022-01-31 00:43:20|32189.2|32139.2|32192.6|32138.3|32196|32139.2|32188.2|32135.5|9
1643589810000|2022-01-31 00:43:30|32188.9|32136.2|32195.4|32134.2|32197.9|32136.5|32188.9|32132.9|8
1643589820000|2022-01-31 00:43:40|32194.9|32134.8|32198.3|32132.6|32198.3|32135.3|32193.6|32132.6|6
1643589830000|2022-01-31 00:43:50|32192.1|32133.8|32197.2|32133.8|32198.7|32139.2|32190.1|32131.2|17
1643589840000|2022-01-31 00:44:00|32201.2|32132.1|32196.5|32134.2|32201.2|32136.1|32194.5|32131.5|15
1643589850000|2022-01-31 00:44:10|32197.6|32133.4|32196.6|32135|32201.2|32138.2|32188|32132.1|27
1643589860000|2022-01-31 00:44:20|32192.4|32136.8|32194.3|32135.1|32199.3|32136.8|32192.4|32132.4|22
1643589870000|2022-01-31 00:44:30|32194.5|32135|32193.5|32134.5|32196.5|32135|32192.2|32132.6|8
1643589880000|2022-01-31 00:44:40|32194.3|32134.4|32198.9|32130.1|32209|32137.4|32189.9|32123|9
1643589890000|2022-01-31 00:44:50|32196.4|32133.2|32196.5|32133.2|32198.4|32133.2|32196.3|32131.5|12
1643589900000|2022-01-31 00:45:00|32202.7|32128.5|32190.1|32138.8|32202.7|32138.8|32189.9|32128.5|13
1643589910000|2022-01-31 00:45:10|32189.9|32137.8|32188|32136.1|32191.5|32137.8|32186.6|32135.7|6
1643589920000|2022-01-31 00:45:20|32187|32137|32194.1|32132.2|32197.8|32137|32187|32130.1|9
1643589930000|2022-01-31 00:45:30|32192.5|32132.6|32205.2|32126.7|32205.2|32133.2|32192.2|32126.7|5
1643589940000|2022-01-31 00:45:40|32202.8|32128.6|32195.5|32133|32209|32134.7|32184.7|32124|11
1643589950000|2022-01-31 00:45:50|32201.2|32130.2|32198.1|32131.7|32203.3|32132.8|32196|32127.9|17
1643589960000|2022-01-31 00:46:00|32199.4|32130.7|32194.7|32133.4|32200|32138.8|32192.4|32130.7|10
1643589970000|2022-01-31 00:46:10|32193.1|32134.8|32190.5|32133.1|32195.5|32134.8|32190.5|32132.3|8
1643589980000|2022-01-31 00:46:20|32193.8|32131.2|32188.5|32136.2|32194.9|32136.2|32188.5|32131|10
1643589990000|2022-01-31 00:46:30|32192.7|32135.1|32192.5|32135|32192.7|32135.1|32192.5|32135|3
1643590000000|2022-01-31 00:46:40|32187.2|32136.9|32185.7|32135.7|32193|32136.9|32185.6|32132.8|7
1643590010000|2022-01-31 00:46:50|32186.2|32136.2|32196.4|32137.3|32196.7|32138.5|32185.7|32134|16
1643590020000|2022-01-31 00:47:00|32196.1|32137|32192.9|32135.7|32201.1|32137.4|32189.4|32131.2|15
1643590030000|2022-01-31 00:47:10|32192.2|32135.8|32190.3|32134.9|32196.5|32135.8|32190.3|32132.7|13
1643590040000|2022-01-31 00:47:20|32190.4|32135.3|32194.2|32133.3|32206.5|32135.3|32190.4|32126.2|9
1643590050000|2022-01-31 00:47:30|32194.5|32133|32195.5|32131.9|32197.4|32134.5|32191.8|32130.6|16
1643590060000|2022-01-31 00:47:40|32194.7|32132.7|32187.9|32132.8|32197.7|32133.8|32187.9|32130.9|7
1643590070000|2022-01-31 00:47:50|32189.3|32132.9|32192|32135|32193.4|32137|32188.3|32132.9|8
1643590080000|2022-01-31 00:48:00|32191.1|32135.1|32192.5|32131.3|32196|32135.3|32184.7|32130.7|6
1643590090000|2022-01-31 00:48:10|32188|32134.6|32192.2|32135.1|32194.1|32135.1|32188|32132.5|7
1643590100000|2022-01-31 00:48:20|32192.4|32134.6|32189.9|32132.9|32198.3|32136.3|32189.9|32131.5|12
1643590110000|2022-01-31 00:48:30|32190|32134|32197.3|32131.9|32198.9|32134|32190|32130.6|14
1643590120000|2022-01-31 00:48:40|32194.4|32133.1|32189.8|32135|32198.8|32136.5|32187.4|32130.5|10
1643590130000|2022-01-31 00:48:50|32191.6|32135.3|32196.1|32132.5|32197.4|32137.1|32187.1|32131.2|14
1643590140000|2022-01-31 00:49:00|32194.8|32133.3|32193.2|32134.9|32197.5|32134.9|32192.8|32131.4|11
1643590150000|2022-01-31 00:49:10|32197.2|32132.1|32196.9|32130.9|32197.2|32135.5|32186.7|32130.9|11
1643590160000|2022-01-31 00:49:20|32197|32129.9|32194.8|32134.8|32199.4|32135.9|32194.2|32128.7|14
1643590170000|2022-01-31 00:49:30|32199.3|32131.9|32190.3|32132.8|32199.7|32134.9|32190.3|32131.6|6
1643590180000|2022-01-31 00:49:40|32196.9|32130.2|32191.1|32138.4|32197.1|32138.5|32190.3|32129.8|12
1643590190000|2022-01-31 00:49:50|32198.3|32133.6|32190.7|32135.2|32198.3|32138.7|32190.6|32133.6|14
1643590200000|2022-01-31 00:50:00|32191.7|32135.3|32193.8|32136.4|32194.9|32137.3|32191.6|32133.6|17
1643590210000|2022-01-31 00:50:10|32195.1|32135.5|32200|32130.8|32202.1|32138.4|32191|32130.8|12
1643590220000|2022-01-31 00:50:20|32202.7|32130|32197.5|32134|32202.7|32135.2|32194.1|32130|14
1643590230000|2022-01-31 00:50:30|32199.8|32132.9|32193|32142.3|32202|32142.7|32192.7|32132.9|15
1643590240000|2022-01-31 00:50:40|32199.1|32137.5|32195.7|32138.7|32203.6|32140.4|32194.3|32133.6|19
1643590250000|2022-01-31 00:50:50|32190.7|32137.3|32196.1|32136.5|32197.5|32138.4|32190.7|32135.5|12
1643590260000|2022-01-31 00:51:00|32196|32135.9|32201.3|32134.5|32201.4|32137.5|32194.8|32134.5|16
1643590270000|2022-01-31 00:51:10|32198.4|32136.6|32200.9|32134.7|32206.2|32138.6|32188.6|32131|16
1643590280000|2022-01-31 00:51:20|32199|32136.2|32200|32137.8|32204.3|32140.4|32192.7|32132.5|17
1643590290000|2022-01-31 00:51:30|32201.6|32136.7|32196.8|32140|32202.4|32140.9|32196.8|32136.3|7
1643590300000|2022-01-31 00:51:40|32196.6|32140.1|32198|32136.5|32198|32140.1|32189.9|32135.5|10
1643590310000|2022-01-31 00:51:50|32198.3|32136.7|32197.9|32142.1|32201.5|32143.3|32195.7|32134.8|17
1643590320000|2022-01-31 00:52:00|32197.2|32142.6|32200.6|32139.9|32201.3|32143.3|32196.1|32139.6|17
1643590330000|2022-01-31 00:52:10|32200.4|32140.2|32200.2|32141.4|32201.1|32142.8|32197.7|32139.9|11
1643590340000|2022-01-31 00:52:20|32200.4|32141.1|32206.2|32138.7|32206.2|32143.7|32197.4|32138.7|17
1643590350000|2022-01-31 00:52:30|32200.2|32143.7|32201.3|32139.2|32210.8|32145.3|32195.9|32134|12
1643590360000|2022-01-31 00:52:40|32207.1|32134.6|32206.5|32139.4|32213.3|32139.6|32201.2|32133.1|17
1643590370000|2022-01-31 00:52:50|32205|32140.4|32199.7|32142.4|32207.4|32144.1|32197.7|32137.3|23
1643590380000|2022-01-31 00:53:00|32199.2|32141.5|32199.8|32142.4|32202.5|32142.6|32199.2|32140.4|15
1643590390000|2022-01-31 00:53:10|32199|32141.6|32202.1|32141.7|32202.1|32144|32197.4|32140.3|13
1643590400000|2022-01-31 00:53:20|32202.9|32141.1|32205.9|32139|32207.2|32142.2|32201.1|32137.9|14
1643590410000|2022-01-31 00:53:30|32204.7|32140|32212.5|32137.4|32214.3|32146.7|32197.1|32135.3|17
1643590420000|2022-01-31 00:53:40|32213.2|32135.6|32210.1|32139.2|32214.8|32141.4|32207.4|32134|15
1643590430000|2022-01-31 00:53:50|32208.2|32140.8|32204.2|32143.2|32211|32145.3|32203|32138.6|12
1643590440000|2022-01-31 00:54:00|32203.6|32143.9|32211.2|32138.6|32211.7|32144.2|32203.2|32138.6|16
1643590450000|2022-01-31 00:54:10|32208.8|32140.8|32209|32141.6|32210.8|32149|32198.5|32139.6|21
1643590460000|2022-01-31 00:54:20|32208.6|32141.9|32213.8|32142|32213.8|32151|32201|32141.8|23
1643590470000|2022-01-31 00:54:30|32216.8|32139.5|32205.5|32145.7|32216.8|32147.9|32203.2|32139.5|24
1643590480000|2022-01-31 00:54:40|32208|32145.8|32212.5|32149.4|32213.5|32150.2|32204.5|32144.4|28
1643590490000|2022-01-31 00:54:50|32213.3|32148|32207.9|32147.2|32213.3|32150.6|32207.3|32145.1|26
1643590500000|2022-01-31 00:55:00|32208.4|32147|32209.2|32145.5|32214.1|32150.5|32200.5|32142|29
1643590510000|2022-01-31 00:55:10|32209.3|32145.4|32206.5|32148.1|32211.4|32149.1|32204.4|32143.9|21
1643590520000|2022-01-31 00:55:20|32204.6|32149.4|32205.5|32145.8|32208.2|32149.4|32204.6|32144.7|17
1643590530000|2022-01-31 00:55:30|32205|32145.9|32209.2|32150.1|32213.7|32151.3|32201|32140.5|29
1643590540000|2022-01-31 00:55:40|32209.5|32150.5|32209.1|32149.8|32211.6|32151.3|32207|32148.3|21
1643590550000|2022-01-31 00:55:50|32210.3|32148.5|32208.9|32148.8|32210.3|32151.5|32206.1|32148.4|13
1643590560000|2022-01-31 00:56:00|32208.1|32149.1|32218.2|32142.6|32218.2|32150.4|32204.6|32142.6|22
1643590570000|2022-01-31 00:56:10|32209.1|32150.3|32212.9|32146.7|32212.9|32150.3|32208.4|32146.5|17
1643590580000|2022-01-31 00:56:20|32211.7|32147.5|32210.5|32149.1|32213.3|32150.3|32209.4|32147.1|15
1643590590000|2022-01-31 00:56:30|32208.6|32150.9|32207.2|32147.3|32211.4|32150.9|32204.4|32147.2|21
1643590600000|2022-01-31 00:56:40|32207.3|32147|32208.6|32146.1|32209.3|32148.5|32205.5|32145.2|10
1643590610000|2022-01-31 00:56:50|32209.2|32145.3|32209.6|32147.7|32209.6|32150.9|32206.3|32145.3|20
1643590620000|2022-01-31 00:57:00|32210|32143.3|32207.2|32145.5|32211.3|32150.5|32201.6|32143|24
1643590630000|2022-01-31 00:57:10|32207.5|32145.1|32204.5|32147.7|32207.5|32148.2|32201.5|32145|22
1643590640000|2022-01-31 00:57:20|32203.6|32148.3|32202.8|32148.2|32205.8|32148.3|32202.8|32146.8|9
1643590650000|2022-01-31 00:57:30|32202.7|32148.3|32209.7|32142.1|32210.6|32148.3|32202.7|32141.1|11
1643590660000|2022-01-31 00:57:40|32208.1|32143.4|32209.8|32142.6|32210.2|32145.4|32206.2|32142|11
1643590670000|2022-01-31 00:57:50|32209.7|32143.1|32210.6|32143.4|32215.8|32145.3|32204.1|32138.9|19
1643590680000|2022-01-31 00:58:00|32208.4|32145.7|32203.7|32146.4|32209.2|32149.8|32202.1|32144.8|15
1643590690000|2022-01-31 00:58:10|32205.5|32145.1|32205.9|32142.6|32208.4|32145.7|32203.4|32137.6|15
1643590700000|2022-01-31 00:58:20|32206|32143.4|32206.6|32145.5|32208.1|32147|32205|32142.8|14
1643590710000|2022-01-31 00:58:30|32208.8|32144.2|32213|32142.2|32220.1|32147.2|32201.6|32131.7|15
1643590720000|2022-01-31 00:58:40|32207.2|32146.9|32209.9|32146.5|32212|32150.1|32205.6|32144.4|19
1643590730000|2022-01-31 00:58:50|32210.6|32146.2|32209|32148.8|32213.5|32152.6|32203.7|32146.2|22
1643590740000|2022-01-31 00:59:00|32212.3|32151|32213.9|32147.1|32213.9|32151|32211.3|32147.1|11
1643590750000|2022-01-31 00:59:10|32212.3|32149|32208.1|32144.7|32212.3|32150.3|32208.1|32142.4|17
1643590760000|2022-01-31 00:59:20|32205.2|32145|32208.2|32148.8|32211.6|32151.1|32205.2|32142.3|22
1643590770000|2022-01-31 00:59:30|32208.4|32148.6|32209.6|32147.5|32210.4|32149.9|32207.3|32147|12
1643590780000|2022-01-31 00:59:40|32204.9|32148.1|32214.9|32151.7|32215.7|32156.4|32203.2|32144.9|18
1643590790000|2022-01-31 00:59:50|32213.1|32152.5|32211.2|32149.6|32216.2|32155.8|32205.8|32149.2|26
1643590800000|2022-01-31 01:00:00|32213.4|32150.1|32216.3|32142.1|32216.3|32151.4|32203.4|32142.1|18
1643590810000|2022-01-31 01:00:10|32212.8|32147.5|32203.5|32148.6|32218.4|32148.6|32202|32141.7|19
1643590820000|2022-01-31 01:00:20|32202.8|32149.7|32207.1|32147.4|32207.6|32149.7|32202.8|32146.1|13
1643590830000|2022-01-31 01:00:30|32205.3|32148.4|32208.2|32142.5|32216.4|32150|32200|32136.4|19
1643590840000|2022-01-31 01:00:40|32210.1|32140.6|32208.5|32141.2|32210.1|32145.4|32203.3|32140.6|13
1643590850000|2022-01-31 01:00:50|32209.2|32140.5|32201.9|32147|32209.2|32147|32199.6|32140.5|19
1643590860000|2022-01-31 01:01:00|32203|32146.3|32208.4|32141.8|32209.6|32146.3|32203|32140.5|12
1643590870000|2022-01-31 01:01:10|32209|32141.2|32204.2|32144.6|32209|32145.3|32203.8|32141.2|15
1643590880000|2022-01-31 01:01:20|32204.1|32144.5|32201.3|32148.2|32205.3|32148.8|32199.5|32143.1|15
1643590890000|2022-01-31 01:01:30|32206.9|32145|32204.6|32146.2|32207.2|32149.8|32200.3|32144.7|20
1643590900000|2022-01-31 01:01:40|32204.5|32146.1|32201.1|32146.3|32206.2|32146.7|32200.1|32143.7|21
1643590910000|2022-01-31 01:01:50|32203|32145|32205.3|32147|32205.8|32147.8|32201.3|32145|20
1643590920000|2022-01-31 01:02:00|32205.2|32147.1|32210.8|32146.5|32215.8|32149.9|32199.1|32141.5|25
1643590930000|2022-01-31 01:02:10|32212.2|32145|32216|32147.2|32216|32155.7|32205.7|32145|19
1643590940000|2022-01-31 01:02:20|32211.5|32150.9|32210.3|32150.1|32220.5|32150.9|32210.3|32144.7|14
1643590950000|2022-01-31 01:02:30|32211.8|32148.8|32206.1|32151.1|32213.4|32153.8|32206.1|32148.5|17
1643590960000|2022-01-31 01:02:40|32204.4|32152.6|32207.5|32150|32207.5|32152.6|32204.2|32150|11
1643590970000|2022-01-31 01:02:50|32207.9|32150.5|32212.7|32146.9|32212.7|32152.4|32206.9|32146.9|22
1643590980000|2022-01-31 01:03:00|32212.6|32142.9|32216.1|32144.3|32216.6|32148.1|32208.3|32142.9|13
1643590990000|2022-01-31 01:03:10|32213.8|32145.9|32210|32147.3|32216.1|32149.8|32205.1|32144.4|16
1643591000000|2022-01-31 01:03:20|32211.3|32146.9|32211.6|32146.4|32212.3|32148.3|32208.8|32145.8|9
1643591010000|2022-01-31 01:03:30|32209.1|32148.1|32206.5|32152.1|32209.1|32152.1|32204.4|32148.1|15
1643591020000|2022-01-31 01:03:40|32207.4|32151.2|32209.4|32151|32212.7|32152.4|32206.4|32148.6|26
1643591030000|2022-01-31 01:03:50|32210.8|32150.2|32205.1|32151|32211.2|32151.3|32204.8|32148.7|14
1643591040000|2022-01-31 01:04:00|32209.3|32152.1|32207.8|32148.3|32210.5|32152.1|32206.9|32147.9|13
1643591050000|2022-01-31 01:04:10|32210.7|32146.7|32206.3|32148.6|32210.7|32150.4|32203.9|32146.3|13
1643591060000|2022-01-31 01:04:20|32204.2|32149.9|32208.3|32146.9|32208.3|32149.9|32204.2|32146.9|19
1643591070000|2022-01-31 01:04:30|32207.7|32147.3|32208.7|32149.4|32209.4|32150.5|32205.4|32147.3|14
1643591080000|2022-01-31 01:04:40|32201.4|32147.3|32207.5|32150.3|32209.5|32152.2|32201.3|32146.9|16
1643591090000|2022-01-31 01:04:50|32207.2|32150.6|32208.9|32149.4|32212.7|32151.3|32205.2|32146.8|18
1643591100000|2022-01-31 01:05:00|32208.5|32149|32206.5|32150.8|32211.3|32151.4|32202.1|32145.8|13
1643591110000|2022-01-31 01:05:10|32210|32148.3|32206.5|32152.8|32210.3|32152.8|32206.5|32148.3|17
1643591120000|2022-01-31 01:05:20|32208.1|32151.5|32206.9|32151.4|32211.3|32151.5|32205.8|32148.9|11
1643591130000|2022-01-31 01:05:30|32213.3|32147.3|32211.7|32148.1|32214.2|32148.9|32211.4|32146.5|8
1643591140000|2022-01-31 01:05:40|32214.2|32147.2|32210.7|32149.1|32214.2|32149.3|32210.7|32146.9|13
1643591150000|2022-01-31 01:05:50|32213.5|32146.7|32213.2|32148.4|32214.9|32151.8|32205.9|32145.8|15
1643591160000|2022-01-31 01:06:00|32214|32147.8|32210.9|32152.3|32216.6|32153.4|32209|32145.5|19
1643591170000|2022-01-31 01:06:10|32211.6|32151.7|32212.2|32149.7|32213.2|32151.7|32210.6|32148.9|11
1643591180000|2022-01-31 01:06:20|32211.8|32150.2|32212.6|32146.7|32212.6|32151.5|32208.9|32146.5|13
1643591190000|2022-01-31 01:06:30|32211.8|32147.8|32213.8|32149.5|32214.1|32152.9|32209.3|32147.8|8
1643591200000|2022-01-31 01:06:40|32214.1|32149.2|32206.4|32154.6|32214.1|32154.7|32206.1|32149.2|12
1643591210000|2022-01-31 01:06:50|32205.8|32155.8|32208.6|32155.5|32211.1|32155.8|32205.4|32152.8|18
1643591220000|2022-01-31 01:07:00|32207|32155.9|32213|32151.3|32213|32156|32207|32151.3|6
1643591230000|2022-01-31 01:07:10|32213.1|32151.1|32212|32152.2|32213.1|32153.3|32208.7|32151.1|6
1643591240000|2022-01-31 01:07:20|32214.6|32150.2|32211.8|32151.1|32215.4|32153.6|32209.6|32149.3|13
1643591250000|2022-01-31 01:07:30|32211.4|32151.5|32210.4|32151.4|32213.9|32152.9|32208.6|32150.2|12
1643591260000|2022-01-31 01:07:40|32208.6|32152.8|32209|32153.4|32213.3|32154.8|32206.8|32149.1|13
1643591270000|2022-01-31 01:07:50|32208.1|32153.8|32211.4|32151.7|32212.4|32153.9|32208.1|32150.8|11
1643591280000|2022-01-31 01:08:00|32209.7|32153.6|32214.4|32151.1|32214.4|32154|32209.5|32151.1|16
1643591290000|2022-01-31 01:08:10|32208.6|32154.7|32214.1|32150.1|32215|32155.1|32205.6|32149.2|12
1643591300000|2022-01-31 01:08:20|32214|32150.3|32210.6|32152.1|32217.6|32153.8|32207.6|32148.5|19
1643591310000|2022-01-31 01:08:30|32207.1|32155.1|32215.9|32147.8|32215.9|32155.1|32204.3|32147.8|19
1643591320000|2022-01-31 01:08:40|32211.6|32151.1|32213|32148.1|32217|32152|32210.1|32146.7|14
1643591330000|2022-01-31 01:08:50|32212.6|32148.5|32209.5|32151.8|32213.1|32152.6|32208|32148.5|12
1643591340000|2022-01-31 01:09:00|32211.5|32150.5|32215.4|32146.1|32215.4|32153|32200.4|32146.1|11
1643591350000|2022-01-31 01:09:10|32211|32149.3|32206.3|32149.2|32213|32150|32206.3|32145.3|23
1643591360000|2022-01-31 01:09:20|32206.9|32148.6|32205.5|32145.4|32207.9|32150.4|32201.8|32145.4|18
1643591370000|2022-01-31 01:09:30|32205|32146|32206.6|32148.1|32208|32148.1|32205|32144.7|21
1643591380000|2022-01-31 01:09:40|32206.3|32147.8|32207.6|32147.6|32207.6|32147.9|32204.3|32146.6|12
1643591390000|2022-01-31 01:09:50|32205.9|32148.6|32205.2|32150.4|32206|32150.7|32203.1|32148.5|10
1643591400000|2022-01-31 01:10:00|32210.1|32147.5|32203.2|32153.2|32212|32153.2|32202.4|32146|19
1643591410000|2022-01-31 01:10:10|32207.4|32149.9|32201.4|32149.8|32209.3|32153.2|32200.1|32145.6|18
1643591420000|2022-01-31 01:10:20|32205.7|32146.7|32204.9|32148.5|32209.3|32148.5|32204.9|32145|14
1643591430000|2022-01-31 01:10:30|32205.4|32148.8|32204.7|32148.1|32207.3|32148.9|32202.1|32146.8|11
1643591440000|2022-01-31 01:10:40|32204.5|32148.4|32209.9|32145.7|32211.1|32148.4|32204.5|32144.6|9
1643591450000|2022-01-31 01:10:50|32210.4|32145.4|32208.2|32147|32215.2|32151.3|32201.3|32142.1|25
1643591460000|2022-01-31 01:11:00|32209.4|32146.1|32204.5|32152.8|32210.5|32152.8|32204.5|32146.1|12
1643591470000|2022-01-31 01:11:10|32204|32152.9|32207.1|32150.9|32208.8|32152.9|32204|32148.7|9
1643591480000|2022-01-31 01:11:20|32203.5|32150.4|32206.9|32149|32207.5|32150.8|32203.5|32148.5|10
1643591490000|2022-01-31 01:11:30|32208.6|32148.1|32205.7|32148.9|32208.6|32150.9|32204.6|32148.1|15
1643591500000|2022-01-31 01:11:40|32209.2|32148.1|32205.2|32149.5|32215.9|32151.8|32200.8|32142.7|21
1643591510000|2022-01-31 01:11:50|32203.6|32150.5|32205.6|32147.5|32208.8|32150.5|32203.6|32145.4|9
1643591520000|2022-01-31 01:12:00|32205.3|32148.4|32208.1|32149.2|32209.4|32152.7|32200.6|32147.7|12
1643591530000|2022-01-31 01:12:10|32208.3|32149.3|32204.7|32150.2|32209.2|32151.3|32204.7|32148.4|10
1643591540000|2022-01-31 01:12:20|32206.4|32149.6|32208.7|32152.1|32208.7|32154.3|32206.1|32148|12
1643591550000|2022-01-31 01:12:30|32208.9|32151.5|32215|32149.1|32218.3|32151.5|32208.9|32147.6|18
1643591560000|2022-01-31 01:12:40|32214|32150.2|32215|32151.3|32216.6|32153.8|32211.8|32147.9|11
1643591570000|2022-01-31 01:12:50|32213.3|32152.2|32207.3|32152.8|32214.3|32154.5|32207.3|32150.3|16
1643591580000|2022-01-31 01:13:00|32206.4|32153.4|32208.5|32152|32211|32153.5|32206.4|32150.7|9
1643591590000|2022-01-31 01:13:10|32205.7|32153.7|32210.7|32151.9|32210.7|32155.3|32205.7|32151.9|12
1643591600000|2022-01-31 01:13:20|32211.9|32151|32206|32151.4|32213.4|32153.3|32205.2|32147.1|13
1643591610000|2022-01-31 01:13:30|32208.8|32149.1|32207.4|32148.4|32212.4|32151.6|32204.7|32144.3|15
1643591620000|2022-01-31 01:13:40|32209.5|32146.7|32203.6|32150.2|32209.5|32151.3|32202.1|32146.7|16
1643591630000|2022-01-31 01:13:50|32204.5|32148.9|32204.1|32150.6|32206.5|32151.4|32202.6|32147.9|13
1643591640000|2022-01-31 01:14:00|32203.6|32151|32202.8|32149.7|32206.6|32151|32202.2|32148.1|9
1643591650000|2022-01-31 01:14:10|32203|32149.8|32206.1|32150.3|32208.8|32150.3|32203|32147.2|11
1643591660000|2022-01-31 01:14:20|32207.9|32148.8|32206.7|32148.1|32210.3|32151|32201|32147.2|15
1643591670000|2022-01-31 01:14:30|32208.8|32146.8|32210.1|32147|32210.1|32150.6|32203.7|32146.8|9
1643591680000|2022-01-31 01:14:40|32212.8|32145|32209.4|32147.2|32212.8|32150.9|32207.2|32145|15
1643591690000|2022-01-31 01:14:50|32209.7|32146.7|32207.9|32146|32211.3|32148|32205.6|32146|9
1643591700000|2022-01-31 01:15:00|32208.5|32146.3|32205.5|32150.5|32209.9|32151.3|32205.2|32145.6|15
1643591710000|2022-01-31 01:15:10|32206.4|32149.7|32206.3|32149.3|32209.5|32151.8|32203.9|32147.6|26
1643591720000|2022-01-31 01:15:20|32206.5|32149|32210.2|32147.2|32210.7|32152.2|32203.5|32146|17
1643591730000|2022-01-31 01:15:30|32209.7|32146.7|32207|32149|32210.7|32150.8|32205.2|32146.7|14
1643591740000|2022-01-31 01:15:40|32206.9|32149.4|32208.4|32148.8|32208.7|32150.4|32204.1|32148.2|17
1643591750000|2022-01-31 01:15:50|32208.5|32148.3|32207.2|32152|32209.1|32152|32205.3|32148.3|20
1643591760000|2022-01-31 01:16:00|32208.9|32150.8|32210.8|32147|32210.8|32151.7|32204|32147|11
1643591770000|2022-01-31 01:16:10|32210.1|32148.1|32214|32149.5|32214|32155.1|32203.5|32147.3|14
1643591780000|2022-01-31 01:16:20|32208.2|32153.8|32208.6|32153.1|32218.2|32154.4|32208.2|32147|16
1643591790000|2022-01-31 01:16:30|32210.3|32151.9|32208|32152.1|32212.9|32152.4|32208|32150.1|9
1643591800000|2022-01-31 01:16:40|32209.2|32151.6|32213.1|32149.2|32213.1|32152.8|32208.1|32149.2|10
1643591810000|2022-01-31 01:16:50|32212.5|32148.7|32207.5|32151.9|32212.9|32152.2|32207.5|32148.4|9
1643591820000|2022-01-31 01:17:00|32207|32152.2|32204.6|32152.8|32209.3|32152.8|32204.6|32150.5|8
1643591830000|2022-01-31 01:17:10|32206.8|32152.4|32212.1|32147.8|32213.1|32153|32201|32146.2|20
1643591840000|2022-01-31 01:17:20|32212.3|32147|32208.3|32151.9|32213.5|32152.5|32207.2|32146.4|19
1643591850000|2022-01-31 01:17:30|32203.5|32152.8|32208.4|32151.4|32208.4|32152.8|32203.5|32150.7|21
1643591860000|2022-01-31 01:17:40|32209|32150.9|32208.9|32151.1|32215.3|32152.1|32207.3|32147.1|12
1643591870000|2022-01-31 01:17:50|32203.4|32151.5|32210.6|32149.9|32215.3|32153.4|32203.4|32147|17
1643591880000|2022-01-31 01:18:00|32208.2|32151.7|32208.2|32155|32211.2|32155|32207.8|32149.5|15
1643591890000|2022-01-31 01:18:10|32205.6|32155.6|32206.6|32154.3|32210.7|32155.8|32205.6|32152.1|9
1643591900000|2022-01-31 01:18:20|32206.7|32154.2|32208.7|32152.5|32211.1|32154.8|32206.3|32151.5|9
1643591910000|2022-01-31 01:18:30|32208.8|32152.6|32211.9|32150.6|32212.6|32152.8|32208.7|32150.4|14
1643591920000|2022-01-31 01:18:40|32211.4|32151.2|32209.1|32151.3|32212.5|32151.3|32209.1|32150.3|15
1643591930000|2022-01-31 01:18:50|32210.3|32149.9|32210|32153.2|32211.9|32155.8|32205.3|32149.7|12
1643591940000|2022-01-31 01:19:00|32208.8|32153.9|32206|32156|32208.8|32156.8|32205.6|32153.9|15
1643591950000|2022-01-31 01:19:10|32206.1|32156.1|32207.3|32152|32210.1|32156.3|32206.1|32151.7|14
1643591960000|2022-01-31 01:19:20|32206.8|32152.6|32209.7|32151.1|32209.9|32152.6|32206.8|32150.7|6
1643591970000|2022-01-31 01:19:30|32209.8|32150.8|32210.5|32150.2|32211.5|32152.3|32207.3|32149.5|13
1643591980000|2022-01-31 01:19:40|32210.9|32149.8|32208.3|32148.9|32211.2|32152.8|32202.8|32143.3|19
1643591990000|2022-01-31 01:19:50|32206.9|32149.1|32208.9|32148.9|32210.7|32151.3|32206.2|32148.5|7
1643592000000|2022-01-31 01:20:00|32210.4|32147.6|32208|32148.5|32210.4|32151.3|32203.8|32147.6|12
1643592010000|2022-01-31 01:20:10|32206.3|32149.8|32207.4|32149|32210.5|32149.8|32206.3|32147.7|12
1643592020000|2022-01-31 01:20:20|32209.7|32147|32211.4|32147.5|32211.4|32148.9|32208.4|32147|8
1643592030000|2022-01-31 01:20:30|32212.2|32147.1|32209.5|32147.8|32212.7|32151.5|32204.3|32144|11
1643592040000|2022-01-31 01:20:40|32206.7|32150.1|32207.2|32150|32212.7|32152|32203.5|32146.1|15
1643592050000|2022-01-31 01:20:50|32202.8|32151.2|32207.8|32148.5|32208.4|32151.7|32202.8|32148.5|9
1643592060000|2022-01-31 01:21:00|32207.5|32148.9|32210.4|32146.5|32210.4|32150.3|32205.8|32146.5|6
1643592070000|2022-01-31 01:21:10|32205.1|32149.3|32206.5|32149.8|32206.5|32149.8|32205.1|32149.1|4
1643592080000|2022-01-31 01:21:20|32206.7|32149.2|32210.4|32144.9|32210.7|32150|32200|32144.9|5
1643592090000|2022-01-31 01:21:30|32203.8|32150.6|32209.6|32146.2|32209.7|32151.1|32203.8|32145.8|12
1643592100000|2022-01-31 01:21:40|32205.9|32150.1|32204.6|32151.1|32211.7|32152.1|32204.6|32144.3|19
1643592110000|2022-01-31 01:21:50|32204.9|32151|32207.3|32149.5|32207.6|32152.3|32203.7|32149.1|12
1643592120000|2022-01-31 01:22:00|32205.8|32151.2|32209|32147.7|32210|32151.2|32205.8|32147.7|14
1643592130000|2022-01-31 01:22:10|32210.4|32146.3|32211.1|32146.9|32211.1|32148.5|32208|32146|8
1643592140000|2022-01-31 01:22:20|32208.9|32148.5|32205.8|32145.5|32208.9|32152.2|32201.5|32144.8|14
1643592150000|2022-01-31 01:22:30|32207.6|32144.8|32206.5|32148.4|32208.3|32149.9|32204.8|32144.8|15
1643592160000|2022-01-31 01:22:40|32209.4|32147.3|32205.3|32147.6|32209.4|32148.6|32204.3|32147.3|8
1643592170000|2022-01-31 01:22:50|32204.9|32147.9|32209.2|32145.1|32209.2|32148.9|32204.1|32145.1|10
1643592180000|2022-01-31 01:23:00|32206.9|32144.5|32204.8|32146.2|32207.8|32146.2|32204.8|32144.5|9
1643592190000|2022-01-31 01:23:10|32203.5|32148.9|32206.3|32147.4|32209.5|32149.4|32203.5|32144.8|12
1643592200000|2022-01-31 01:23:20|32202.6|32150.5|32202.4|32150.2|32205.7|32150.5|32202.1|32148.1|10
1643592210000|2022-01-31 01:23:30|32205.2|32148.5|32207.2|32147.2|32207.2|32149.3|32203.9|32147.2|5
1643592220000|2022-01-31 01:23:40|32204|32149.3|32202.4|32149.8|32207.2|32149.8|32201.4|32147.2|12
1643592230000|2022-01-31 01:23:50|32204.7|32148.4|32208.7|32146|32211.2|32148.4|32204.7|32144.3|6
1643592240000|2022-01-31 01:24:00|32214.5|32143.7|32202.1|32146.1|32214.5|32148.7|32198.1|32140.8|17
1643592250000|2022-01-31 01:24:10|32201.2|32146.8|32202.1|32147.8|32204.5|32148.2|32200|32144.9|10
1643592260000|2022-01-31 01:24:20|32200.8|32148.3|32203.4|32146.3|32204.2|32148.3|32200.8|32146|10
1643592270000|2022-01-31 01:24:30|32203.2|32146.4|32204.6|32145.2|32204.6|32148.2|32199|32145.2|17
1643592280000|2022-01-31 01:24:40|32204.3|32145.5|32202.6|32147.3|32204.6|32147.5|32201.5|32145.2|10
1643592290000|2022-01-31 01:24:50|32199.3|32149.3|32202.6|32146.4|32204|32149.3|32199.3|32146.1|9
1643592300000|2022-01-31 01:25:00|32201.6|32147.5|32201|32147.5|32206.3|32148.1|32197.1|32142.4|20
1643592310000|2022-01-31 01:25:10|32206.1|32144|32199.9|32148.3|32208.4|32150.9|32196.5|32142.6|20
1643592320000|2022-01-31 01:25:20|32206.7|32146.2|32199.8|32149.8|32206.7|32149.8|32197.4|32145.7|19
1643592330000|2022-01-31 01:25:30|32200.5|32149.5|32197.3|32147.3|32200.5|32149.5|32196.8|32146.8|5
1643592340000|2022-01-31 01:25:40|32197.8|32147.8|32197.1|32147.1|32205.2|32147.8|32197.1|32144.4|10
1643592350000|2022-01-31 01:25:50|32196.8|32146.8|32209.2|32145.6|32209.2|32151.2|32196.5|32141.9|17
1643592360000|2022-01-31 01:26:00|32206.7|32141.8|32198.3|32146.5|32210|32148.9|32197.9|32141.8|12
1643592370000|2022-01-31 01:26:10|32198.6|32145.5|32197.3|32147.3|32206.8|32147.5|32196.6|32143.8|11
1643592380000|2022-01-31 01:26:20|32197.2|32147.2|32196.9|32146.9|32197.6|32147.6|32196.7|32146.7|12
1643592390000|2022-01-31 01:26:30|32196.5|32146.5|32197.9|32147.9|32201.2|32148.5|32196.5|32145.8|17
1643592400000|2022-01-31 01:26:40|32198.2|32148.2|32197.1|32147.1|32198.9|32148.9|32196.9|32146.9|11
1643592410000|2022-01-31 01:26:50|32196.6|32146.6|32197.1|32147.1|32198|32148|32196.6|32146.6|11
1643592420000|2022-01-31 01:27:00|32200.3|32143.7|32200.9|32144.5|32201.4|32145.2|32199.7|32143.2|14
1643592430000|2022-01-31 01:27:10|32197.2|32147.2|32197.1|32147.1|32198.4|32148.1|32197.1|32147.1|12
1643592440000|2022-01-31 01:27:20|32197.8|32147.8|32198|32148|32198.3|32148.3|32197.2|32147.2|8
1643592450000|2022-01-31 01:27:30|32200.5|32147.9|32197.2|32146.8|32201.2|32151.2|32197.2|32144.1|18
1643592460000|2022-01-31 01:27:40|32198|32145.9|32203|32150.5|32208.1|32150.5|32198|32145.9|16
1643592470000|2022-01-31 01:27:50|32203.1|32150.4|32197.2|32147.2|32207.9|32150.6|32197.2|32147.1|15
1643592480000|2022-01-31 01:28:00|32198.3|32146.1|32198.1|32146.8|32198.3|32147.5|32197.3|32146|13
1643592490000|2022-01-31 01:28:10|32198.9|32146.1|32198.3|32147.4|32199.9|32148.2|32195.9|32144.5|17
1643592500000|2022-01-31 01:28:20|32198|32148|32197|32147|32198|32148|32194.9|32144.4|19
1643592510000|2022-01-31 01:28:30|32196.6|32146.6|32196.9|32146.9|32196.9|32146.9|32195.3|32145.3|17
1643592520000|2022-01-31 01:28:40|32196|32146|32196.2|32146.2|32196.6|32146.6|32195.2|32145.2|19
1643592530000|2022-01-31 01:28:50|32195.6|32145.6|32195.4|32145.4|32196.5|32146.5|32195.4|32145.4|7
1643592540000|2022-01-31 01:29:00|32199.6|32142.5|32196.5|32145.9|32200.4|32146|32195|32142.5|16
1643592550000|2022-01-31 01:29:10|32196.9|32146.6|32197.1|32147.1|32198.1|32147.1|32196.6|32144|9
1643592560000|2022-01-31 01:29:20|32195.6|32145.6|32196.4|32146.4|32197.2|32147.2|32195.6|32145.6|9
1643592570000|2022-01-31 01:29:30|32197.1|32147.1|32195.9|32145.9|32198.5|32147.1|32195.9|32144.9|11
1643592580000|2022-01-31 01:29:40|32195.5|32145.3|32196.5|32146.5|32202.6|32152.6|32195.3|32145.1|10
1643592590000|2022-01-31 01:29:50|32197.6|32147.6|32195.8|32145.8|32197.6|32147.6|32195.8|32145.8|5
1643592600000|2022-01-31 01:30:00|32197.1|32147.1|32196.2|32146.2|32199.5|32147.6|32194.9|32143.2|18
1643592610000|2022-01-31 01:30:10|32196.4|32146.4|32197.9|32147.9|32200.2|32150.2|32196.3|32146.3|16
1643592620000|2022-01-31 01:30:20|32196.9|32146.9|32197.7|32147.7|32198.3|32148.3|32196.2|32146|12
1643592630000|2022-01-31 01:30:30|32196.8|32146.2|32197.4|32147.4|32198.3|32148.3|32196.8|32146.2|7
1643592640000|2022-01-31 01:30:40|32197.7|32147.7|32197.4|32145.3|32198.4|32148.4|32196.4|32145.3|7
1643592650000|2022-01-31 01:30:50|32199.5|32147.1|32200.3|32144.8|32200.5|32148.8|32199.5|32144.8|8
1643592660000|2022-01-31 01:31:00|32200.1|32144.2|32196.1|32146.1|32200.5|32146.9|32196.1|32144.2|13
1643592670000|2022-01-31 01:31:10|32195.8|32145.8|32197.6|32147.6|32198.3|32148.3|32193|32143|10
1643592680000|2022-01-31 01:31:20|32200|32149.1|32197.1|32147.1|32200|32149.4|32196.4|32146.4|25
1643592690000|2022-01-31 01:31:30|32197.3|32147.3|32196.3|32146.3|32197.6|32147.6|32196.3|32146.3|18
1643592700000|2022-01-31 01:31:40|32196.5|32146.5|32197.2|32145.1|32197.8|32147.8|32196.3|32145.1|16
1643592710000|2022-01-31 01:31:50|32197.6|32147.1|32198.1|32146|32198.1|32147.1|32196.6|32144.4|11
1643592720000|2022-01-31 01:32:00|32197.9|32147.4|32205.4|32148.3|32205.4|32148.3|32196.7|32144.7|8
1643592730000|2022-01-31 01:32:10|32206.1|32147.5|32197.2|32147.2|32206.1|32148.1|32195.8|32145.8|9
1643592740000|2022-01-31 01:32:20|32195.8|32144|32197.3|32147.3|32197.3|32147.3|32195.8|32144|6
1643592750000|2022-01-31 01:32:30|32198.5|32148.5|32195.1|32144.9|32198.5|32148.5|32195.1|32144.9|8
1643592760000|2022-01-31 01:32:40|32196.9|32143.6|32196.7|32145.8|32197|32147|32195|32143.6|9
1643592770000|2022-01-31 01:32:50|32196.2|32146.2|32196.6|32145.2|32197.3|32147.3|32195.6|32144.7|9
1643592780000|2022-01-31 01:33:00|32196|32145.8|32197.6|32147.6|32199.9|32148.6|32196|32145.8|16
1643592790000|2022-01-31 01:33:10|32198.6|32148.6|32201.9|32151.5|32201.9|32151.5|32195.6|32145.6|15
1643592800000|2022-01-31 01:33:20|32202|32150.3|32203.5|32150.7|32204.7|32150.7|32197.4|32147.4|18
1643592810000|2022-01-31 01:33:30|32203.2|32150.4|32203.3|32148.6|32207.7|32154.9|32201.4|32146.9|13
1643592820000|2022-01-31 01:33:40|32205|32148.9|32207.3|32147.7|32209.5|32150.6|32203|32144.3|7
1643592830000|2022-01-31 01:33:50|32206.3|32149.1|32205.2|32150.5|32211.1|32150.5|32205.2|32144|6
1643592840000|2022-01-31 01:34:00|32208.4|32147.1|32197.6|32147.6|32208.4|32155.6|32197.6|32147.1|14
1643592850000|2022-01-31 01:34:10|32198.3|32148.3|32196.8|32146.8|32198.6|32148.6|32196.8|32146.8|7
1643592860000|2022-01-31 01:34:20|32198|32148|32203.4|32148.4|32203.4|32148.5|32196.8|32145.2|12
1643592870000|2022-01-31 01:34:30|32203.2|32148.6|32198.6|32140|32211.3|32148.7|32197.2|32140|9
1643592880000|2022-01-31 01:34:40|32199.9|32145.7|32199|32148.3|32200|32150|32198.9|32144.6|8
1643592890000|2022-01-31 01:34:50|32197.4|32147.3|32196.4|32143.8|32197.4|32147.4|32196.2|32143.8|9
1643592900000|2022-01-31 01:35:00|32196.2|32146.1|32193.9|32143.9|32196.2|32146.1|32193.9|32143.6|8
1643592910000|2022-01-31 01:35:10|32194.6|32144.6|32198.6|32148.6|32198.7|32148.7|32193.9|32143.9|11
1643592920000|2022-01-31 01:35:20|32198.8|32148.8|32195.2|32144|32198.8|32148.8|32195.2|32144|8
1643592930000|2022-01-31 01:35:30|32196|32145.2|32197.8|32147.8|32197.9|32147.9|32195.9|32143.5|10
1643592940000|2022-01-31 01:35:40|32197.7|32147.7|32195.5|32143.7|32198|32148|32195.5|32143.7|8
1643592950000|2022-01-31 01:35:50|32197.9|32145.1|32197.1|32147.1|32197.9|32147.9|32196.4|32145.1|17
1643592960000|2022-01-31 01:36:00|32196.5|32146.5|32197.2|32147.2|32197.8|32147.8|32193.9|32143.9|16
1643592970000|2022-01-31 01:36:10|32194.9|32144.9|32195.3|32145.3|32198.2|32148.2|32194|32142.3|10
1643592980000|2022-01-31 01:36:20|32195.4|32145.4|32195.8|32145.8|32197.7|32147.7|32194.6|32144.6|12
1643592990000|2022-01-31 01:36:30|32196.1|32146.1|32197.8|32147.8|32197.8|32147.8|32196.1|32146.1|4
1643593000000|2022-01-31 01:36:40|32197.6|32147.6|32197.1|32147.1|32197.8|32147.8|32197.1|32147.1|12
1643593010000|2022-01-31 01:36:50|32197.2|32147.2|32197.5|32147.5|32197.9|32147.9|32197.1|32147.1|14
1643593020000|2022-01-31 01:37:00|32197.4|32147.4|32198.5|32148.5|32198.5|32148.5|32197.4|32147.4|9
1643593030000|2022-01-31 01:37:10|32198.2|32148.2|32193.8|32143.8|32201|32151|32193.8|32143.8|11
1643593040000|2022-01-31 01:37:20|32193.5|32143.5|32197.9|32147.9|32197.9|32147.9|32193.5|32143.5|11
1643593050000|2022-01-31 01:37:30|32197.7|32147.7|32197.7|32147.7|32198.1|32148.1|32197.6|32147.6|9
1643593060000|2022-01-31 01:37:40|32197.8|32147.8|32195.5|32144.9|32198|32148|32194.9|32144.9|12
1643593070000|2022-01-31 01:37:50|32195|32144.1|32196.8|32142.6|32198.6|32148.6|32194|32140.3|12
1643593080000|2022-01-31 01:38:00|32199.1|32145|32198.4|32148.4|32199.4|32149.4|32194.6|32144.6|9
1643593090000|2022-01-31 01:38:10|32201.8|32151.8|32198.3|32148.3|32201.9|32151.9|32194.9|32144.4|19
1643593100000|2022-01-31 01:38:20|32197.7|32147.7|32198.3|32148.3|32198.9|32148.9|32197.6|32147.6|9
1643593110000|2022-01-31 01:38:30|32198.1|32148.1|32198.6|32148.6|32198.6|32148.6|32198|32148|6
1643593120000|2022-01-31 01:38:40|32198.5|32148.5|32200.6|32150.6|32201.1|32151.1|32198.3|32148.3|6
1643593130000|2022-01-31 01:38:50|32200.8|32150.8|32198.8|32148.8|32200.8|32150.8|32198.8|32148.8|5
1643593140000|2022-01-31 01:39:00|32199|32149|32196.9|32146.9|32199.8|32149.8|32196.2|32146.2|11
1643593150000|2022-01-31 01:39:10|32197.1|32147.1|32199|32149|32199.8|32149.8|32197.1|32147.1|8
1643593160000|2022-01-31 01:39:20|32199.1|32149.1|32198|32148|32199.2|32149.2|32197.4|32147.4|10
1643593170000|2022-01-31 01:39:30|32198.4|32148.4|32197.2|32147.2|32198.4|32148.4|32197|32147|9
1643593180000|2022-01-31 01:39:40|32201.1|32151.1|32198.2|32148.2|32201.1|32151.1|32198.2|32148.2|5
1643593190000|2022-01-31 01:39:50|32198.7|32148.7|32197.9|32147.9|32199|32149|32197.2|32147.2|10
1643593200000|2022-01-31 01:40:00|32198.9|32148.9|32199.9|32149.9|32200.1|32150.1|32198.7|32148.7|7
1643593210000|2022-01-31 01:40:10|32199.6|32149.6|32199.5|32149.5|32199.7|32149.7|32199.4|32149.4|9
1643593220000|2022-01-31 01:40:20|32199.6|32149.6|32199.3|32149.3|32199.9|32149.9|32199.3|32149.3|7
1643593230000|2022-01-31 01:40:30|32199.2|32149.2|32199.3|32149.3|32201.7|32151.7|32199.2|32149.2|12
1643593240000|2022-01-31 01:40:40|32199.4|32149.4|32201.9|32151.9|32203|32153|32199.1|32149.1|10
1643593250000|2022-01-31 01:40:50|32202.3|32152.3|32200.9|32150.9|32202.9|32152.9|32200.5|32150.5|14
1643593260000|2022-01-31 01:41:00|32201.1|32151.1|32201.5|32151.5|32202.7|32152.7|32200.2|32150.2|11
1643593270000|2022-01-31 01:41:10|32201.2|32151.2|32199.9|32149.9|32201.6|32151.6|32199.7|32149.7|14
1643593280000|2022-01-31 01:41:20|32200.1|32150.1|32202.3|32152.3|32204.6|32154.6|32199.5|32149.5|7
1643593290000|2022-01-31 01:41:30|32202.9|32152.9|32199.2|32149.2|32203.3|32153.3|32198|32148|12
1643593300000|2022-01-31 01:41:40|32199.5|32149.5|32198.6|32148.6|32199.6|32149.6|32197.5|32147.5|17
1643593310000|2022-01-31 01:41:50|32198.8|32148.8|32197.5|32147.5|32198.9|32148.9|32195.8|32145.8|10
1643593320000|2022-01-31 01:42:00|32197.8|32147.8|32197.9|32147.9|32198|32148|32197.7|32147.7|12
1643593330000|2022-01-31 01:42:10|32198|32148|32199.9|32149.9|32200.4|32150.4|32197.9|32147.9|12
1643593340000|2022-01-31 01:42:20|32199.8|32149.8|32198.3|32148.3|32199.9|32149.9|32197.6|32147.6|12
1643593350000|2022-01-31 01:42:30|32198.5|32148.5|32198.1|32148.1|32198.9|32148.9|32197.6|32147.6|11
1643593360000|2022-01-31 01:42:40|32198.2|32148.2|32199.4|32149.4|32202|32152|32196.5|32146.5|9
1643593370000|2022-01-31 01:42:50|32199.2|32149.2|32195.5|32145.5|32199.2|32149.2|32195.4|32145.4|12
1643593380000|2022-01-31 01:43:00|32195.7|32145.7|32197.1|32147.1|32197.1|32147.1|32195.7|32145.7|17
1643593390000|2022-01-31 01:43:10|32197.2|32147.2|32199.9|32149.9|32200.5|32150.5|32197.2|32147.2|10
1643593400000|2022-01-31 01:43:20|32200|32150|32198.8|32148.8|32200|32150|32198.1|32148.1|14
1643593410000|2022-01-31 01:43:30|32198.7|32148.7|32200.7|32150.7|32201.9|32151.9|32198.5|32148.5|8
1643593420000|2022-01-31 01:43:40|32200.3|32150.3|32200.3|32150.3|32202|32152|32199.9|32149.9|11
1643593430000|2022-01-31 01:43:50|32200.5|32150.5|32200.6|32150.6|32201.6|32151.6|32200.4|32150.4|7
1643593440000|2022-01-31 01:44:00|32200.8|32150.8|32199.8|32149.8|32200.8|32150.8|32199.8|32149.8|4
1643593450000|2022-01-31 01:44:10|32199.3|32149.3|32199.3|32149.3|32199.3|32149.3|32198.6|32148.6|5
1643593460000|2022-01-31 01:44:20|32199.2|32149.2|32201.5|32151.5|32202.2|32152.2|32199.2|32149.2|11
1643593470000|2022-01-31 01:44:30|32201.4|32151.4|32199.1|32149.1|32201.4|32151.4|32198.5|32148.5|10
1643593480000|2022-01-31 01:44:40|32199|32149|32201.3|32151.3|32202.4|32152.4|32199|32149|11
1643593490000|2022-01-31 01:44:50|32201.5|32151.5|32201.6|32151.6|32201.7|32151.7|32201.4|32151.4|4
1643593500000|2022-01-31 01:45:00|32201.8|32151.8|32197.4|32147.4|32201.8|32151.8|32195|32145|16
1643593510000|2022-01-31 01:45:10|32197.5|32147.5|32198.4|32148.4|32198.4|32148.4|32197.5|32147.5|12
1643593520000|2022-01-31 01:45:20|32198.1|32148.1|32199.1|32149.1|32199.2|32149.2|32198.1|32148.1|8
1643593530000|2022-01-31 01:45:30|32199.3|32149.3|32199.7|32149.7|32200.7|32150.7|32199|32149|9
1643593540000|2022-01-31 01:45:40|32199.1|32149.1|32199.1|32149.1|32199.2|32149.2|32198.9|32148.9|7
1643593550000|2022-01-31 01:45:50|32198.9|32148.9|32200.5|32150.5|32200.8|32150.8|32198.8|32148.8|8
1643593560000|2022-01-31 01:46:00|32199.9|32149.9|32198.7|32148.7|32199.9|32149.9|32198.6|32148.6|6
1643593570000|2022-01-31 01:46:10|32198.6|32148.6|32200.2|32150.2|32200.8|32150.8|32198.6|32148.6|4
1643593580000|2022-01-31 01:46:20|32200.1|32150.1|32197.6|32147.6|32200.2|32150.2|32197.6|32147.6|8
1643593590000|2022-01-31 01:46:30|32197.5|32147.5|32199.7|32149.7|32200.2|32150.2|32196|32146|9
1643593600000|2022-01-31 01:46:40|32198.8|32148.8|32199.1|32149.1|32199.4|32149.4|32198.8|32148.8|11
1643593610000|2022-01-31 01:46:50|32199.4|32149.4|32199|32149|32199.7|32149.7|32198.6|32148.6|7
1643593620000|2022-01-31 01:47:00|32197.4|32147.4|32194.9|32144.9|32197.4|32147.4|32194.8|32144.8|5
1643593630000|2022-01-31 01:47:10|32195.8|32145.8|32198.1|32148.1|32199.1|32149.1|32195.8|32145.8|9
1643593640000|2022-01-31 01:47:20|32198.9|32148.9|32199.2|32149.2|32199.2|32149.2|32198.9|32148.9|2
1643593650000|2022-01-31 01:47:30|32199.4|32149.4|32196.7|32146.7|32199.4|32149.4|32195.5|32145.5|9
1643593660000|2022-01-31 01:47:40|32196|32146|32196.2|32146.2|32196.5|32146.5|32195.3|32145.3|11
1643593670000|2022-01-31 01:47:50|32194.6|32144.6|32194.9|32144.9|32195.4|32145.4|32194.6|32144.6|8
1643593680000|2022-01-31 01:48:00|32195|32145|32197.7|32147.7|32198.2|32148.2|32195|32145|9
1643593690000|2022-01-31 01:48:10|32197.3|32147.3|32197|32147|32197.3|32147.3|32196.9|32146.9|6
1643593700000|2022-01-31 01:48:20|32195.6|32145.6|32194.7|32144.7|32197.8|32147.8|32194.2|32144.2|22
1643593710000|2022-01-31 01:48:30|32194.1|32144.1|32196.1|32146.1|32196.3|32146.3|32194.1|32144.1|15
1643593720000|2022-01-31 01:48:40|32196|32146|32196.4|32146.4|32196.6|32146.6|32195.7|32145.7|17
1643593730000|2022-01-31 01:48:50|32196.3|32146.3|32195|32145|32196.3|32146.3|32194.7|32144.7|8
1643593740000|2022-01-31 01:49:00|32195.1|32145.1|32193.8|32143.8|32195.2|32145.2|32193.8|32143.8|9
1643593750000|2022-01-31 01:49:10|32193.9|32143.9|32193.3|32143.3|32195.4|32145.4|32192.8|32142.8|14
1643593760000|2022-01-31 01:49:20|32193|32143|32193.5|32143.5|32193.5|32143.5|32192.9|32142.9|8
1643593770000|2022-01-31 01:49:30|32194.2|32144.2|32195.7|32145.7|32196.8|32146.8|32194.1|32144.1|11
1643593780000|2022-01-31 01:49:40|32195.5|32145.5|32194.5|32144.5|32195.5|32145.5|32192.9|32142.9|11
1643593790000|2022-01-31 01:49:50|32194.8|32144.8|32194.6|32144.6|32195|32145|32194.5|32144.5|12
1643593800000|2022-01-31 01:50:00|32194.7|32144.7|32193.1|32143.1|32194.7|32144.7|32193.1|32143.1|9
1643593810000|2022-01-31 01:50:10|32193|32143|32193.5|32143.5|32193.9|32143.9|32191.1|32141.1|11
1643593820000|2022-01-31 01:50:20|32193.1|32143.1|32193.1|32143.1|32193.1|32143.1|32192.3|32142.3|8
1643593830000|2022-01-31 01:50:30|32193.2|32143.2|32193.6|32143.6|32193.7|32143.7|32192.2|32142.2|5
1643593840000|2022-01-31 01:50:40|32192.8|32142.8|32192.8|32142.8|32192.9|32142.9|32192.8|32142.8|3
1643593850000|2022-01-31 01:50:50|32192.9|32142.9|32192.8|32142.8|32192.9|32142.9|32192.8|32142.8|2
1643593860000|2022-01-31 01:51:00|32194.4|32144.4|32194.3|32144.3|32195.7|32145.7|32193.8|32143.8|12
1643593870000|2022-01-31 01:51:10|32193.8|32143.8|32194.2|32144.2|32194.3|32144.3|32193.7|32143.7|8
1643593880000|2022-01-31 01:51:20|32194.4|32144.4|32194|32144|32194.4|32144.4|32194|32144|5
1643593890000|2022-01-31 01:51:30|32193.9|32143.9|32195.5|32145.5|32196.6|32146.6|32193.9|32143.9|13
1643593900000|2022-01-31 01:51:40|32195|32145|32193.4|32143.4|32195.7|32145.7|32191.6|32141.6|12
1643593910000|2022-01-31 01:51:50|32192.6|32142.6|32192.3|32142.3|32194.3|32144.3|32191.6|32141.6|19
1643593920000|2022-01-31 01:52:00|32192.4|32142.4|32190.1|32140.1|32192.4|32142.4|32189.8|32139.8|12
1643593930000|2022-01-31 01:52:10|32190.3|32140.3|32190.4|32140.4|32192.7|32142.7|32189.8|32139.8|15
1643593940000|2022-01-31 01:52:20|32190.3|32140.3|32188.3|32138.3|32190.3|32140.3|32187.2|32137.2|13
1643593950000|2022-01-31 01:52:30|32188.2|32138.2|32190|32140|32190|32140|32186.1|32136.1|12
1643593960000|2022-01-31 01:52:40|32189.2|32139.2|32187.9|32137.9|32189.8|32139.8|32187.3|32137.3|15
1643593970000|2022-01-31 01:52:50|32187.4|32137.4|32186.9|32136.9|32187.6|32137.6|32186|32136|17
1643593980000|2022-01-31 01:53:00|32186.8|32136.8|32189.7|32139.7|32191.1|32141.1|32186.8|32136.8|9
1643593990000|2022-01-31 01:53:10|32190|32140|32189.5|32139.5|32190.4|32140.4|32189.5|32139.5|13
1643594000000|2022-01-31 01:53:20|32189.6|32139.6|32185.8|32135.8|32189.6|32139.6|32185.8|32135.8|11
1643594010000|2022-01-31 01:53:30|32186|32136|32188.2|32138.2|32189.5|32139.5|32186|32136|9
1643594020000|2022-01-31 01:53:40|32187.7|32137.7|32187.8|32137.8|32188|32138|32187.7|32137.7|6
1643594030000|2022-01-31 01:53:50|32189.1|32139.1|32187.9|32137.9|32189.4|32139.4|32187.9|32137.9|5
1643594040000|2022-01-31 01:54:00|32188.1|32138.1|32189.2|32139.2|32191.1|32141.1|32187.9|32137.9|6
1643594050000|2022-01-31 01:54:10|32188.1|32138.1|32185|32135|32189.5|32139.5|32185|32135|11
1643594060000|2022-01-31 01:54:20|32185.4|32135.4|32181.3|32131.3|32185.4|32135.4|32180.6|32130.6|23
1643594070000|2022-01-31 01:54:30|32181.5|32131.5|32181.8|32131.8|32184.1|32134.1|32180.4|32130.4|16
1643594080000|2022-01-31 01:54:40|32183.7|32133.7|32186.2|32136.2|32188.3|32138.3|32182.6|32132.6|25
1643594090000|2022-01-31 01:54:50|32186.5|32136.5|32184.4|32134.4|32186.5|32136.5|32183.2|32133.2|18
1643594100000|2022-01-31 01:55:00|32184.9|32134.9|32185.3|32135.3|32186.8|32136.8|32183.8|32133.8|12
1643594110000|2022-01-31 01:55:10|32185.2|32135.2|32181.7|32131.7|32192.9|32138.6|32179.5|32129.5|23
1643594120000|2022-01-31 01:55:20|32182.6|32132.6|32182.4|32132.4|32185.9|32135.8|32181.4|32131.4|17
1643594130000|2022-01-31 01:55:30|32182.5|32132.5|32182.7|32132.7|32187.8|32137.8|32181.8|32131.8|20
1643594140000|2022-01-31 01:55:40|32183.2|32133.2|32181.9|32131.9|32183.2|32133.2|32181.2|32131.2|12
1643594150000|2022-01-31 01:55:50|32182.2|32132.2|32182.9|32132.9|32182.9|32132.9|32181|32131|11
1643594160000|2022-01-31 01:56:00|32182.3|32132.3|32180.3|32130.3|32183|32133|32179.3|32129.3|17
1643594170000|2022-01-31 01:56:10|32180.5|32130.5|32180.1|32130.1|32183.2|32133.2|32178.3|32128.3|22
1643594180000|2022-01-31 01:56:20|32180.3|32130.3|32180.5|32130.5|32181.2|32131.2|32179.7|32129.7|12
1643594190000|2022-01-31 01:56:30|32182.7|32132.7|32181.8|32131.8|32183.4|32133.4|32181.1|32131.1|13
1643594200000|2022-01-31 01:56:40|32181.6|32131.6|32180.8|32130.8|32181.6|32131.6|32179.5|32129.5|9
1643594210000|2022-01-31 01:56:50|32186.6|32136.6|32178.6|32128.6|32186.6|32136.6|32178.6|32128.6|8
1643594220000|2022-01-31 01:57:00|32180.7|32130.7|32179.2|32129.2|32183.7|32133.7|32177.7|32127.7|23
1643594230000|2022-01-31 01:57:10|32179.3|32129.3|32180.2|32130.2|32180.3|32130.3|32178.8|32128.8|19
1643594240000|2022-01-31 01:57:20|32180.3|32130.3|32180.7|32130.7|32180.9|32130.9|32180.3|32130.3|6
1643594250000|2022-01-31 01:57:30|32180.8|32130.8|32179.2|32129.2|32183.1|32133.1|32178.5|32128.5|19
1643594260000|2022-01-31 01:57:40|32179.8|32129.8|32179.2|32129.2|32180.2|32130.2|32179.1|32129.1|16
1643594270000|2022-01-31 01:57:50|32179.1|32129.1|32177.4|32127.4|32183.6|32133.6|32177.4|32127.4|24
1643594280000|2022-01-31 01:58:00|32178|32128|32181.9|32131.9|32183.6|32133.6|32177.5|32127.5|14
1643594290000|2022-01-31 01:58:10|32180.9|32130.9|32176.6|32126.6|32181.2|32131.2|32175.4|32125.4|22
1643594300000|2022-01-31 01:58:20|32176.8|32126.8|32178.1|32128.1|32178.2|32128.2|32175.5|32125.5|13
1643594310000|2022-01-31 01:58:30|32178.6|32128.6|32178.1|32128.1|32178.6|32128.6|32178|32128|8
1643594320000|2022-01-31 01:58:40|32178|32128|32179.1|32129.1|32180|32130|32178|32128|11
1643594330000|2022-01-31 01:58:50|32179.3|32129.3|32177.5|32127.5|32180.5|32130.5|32177.5|32127.5|16
1643594340000|2022-01-31 01:59:00|32178.3|32128.3|32177.9|32127.9|32178.5|32128.5|32177|32127|18
1643594350000|2022-01-31 01:59:10|32178|32128|32176.3|32126.3|32178.3|32128.3|32176.3|32126.3|12
1643594360000|2022-01-31 01:59:20|32176.8|32126.8|32177.3|32127.3|32180.5|32130.5|32175.9|32125.9|15
1643594370000|2022-01-31 01:59:30|32177.8|32127.8|32176.9|32126.9|32177.8|32127.8|32175.9|32125.9|18
1643594380000|2022-01-31 01:59:40|32176.5|32126.5|32178.7|32128.7|32179|32129|32176.3|32126.3|15
1643594390000|2022-01-31 01:59:50|32178.6|32128.6|32178.6|32128.6|32178.8|32128.8|32178.4|32128.4|6
1643594400000|2022-01-31 02:00:00|32178.9|32128.9|32182|32132|32184.5|32134.5|32178.6|32128.6|25
1643594410000|2022-01-31 02:00:10|32181.9|32131.9|32183.1|32133.1|32183.1|32133.1|32181.9|32131.9|17
1643594420000|2022-01-31 02:00:20|32183.2|32133.2|32181.4|32131.4|32183.2|32133.2|32181|32131|14
1643594430000|2022-01-31 02:00:30|32181.6|32131.6|32179.9|32129.9|32181.9|32131.9|32179.9|32129.9|12
1643594440000|2022-01-31 02:00:40|32180.5|32130.5|32182.4|32132.4|32183.7|32133.7|32179.3|32129.3|10
1643594450000|2022-01-31 02:00:50|32182.5|32132.5|32182|32132|32183.5|32133.5|32178.3|32128.3|25
1643594460000|2022-01-31 02:01:00|32181.9|32131.9|32184.9|32134.9|32184.9|32134.9|32181.1|32131.1|21
1643594470000|2022-01-31 02:01:10|32184.8|32134.8|32186.6|32136.6|32187.4|32137.4|32184.8|32134.8|7
1643594480000|2022-01-31 02:01:20|32186.8|32136.8|32184.5|32134.5|32186.9|32136.9|32183.3|32133.3|10
1643594490000|2022-01-31 02:01:30|32184.7|32134.7|32183.7|32133.7|32186.1|32136.1|32183.6|32133.6|11
1643594500000|2022-01-31 02:01:40|32183.9|32133.9|32183.7|32133.7|32184.8|32134.8|32183.6|32133.6|22
1643594510000|2022-01-31 02:01:50|32183.9|32133.9|32183.6|32133.6|32184.4|32134.4|32183.5|32133.5|13
1643594520000|2022-01-31 02:02:00|32183.9|32133.9|32182.8|32132.8|32186|32136|32182.8|32132.8|11
1643594530000|2022-01-31 02:02:10|32183.3|32133.3|32183.2|32133.2|32183.4|32133.4|32182|32132|17
1643594540000|2022-01-31 02:02:20|32183.6|32133.6|32182.8|32132.8|32183.9|32133.9|32182.6|32132.6|7
1643594550000|2022-01-31 02:02:30|32182.5|32132.5|32182.2|32132.2|32183.9|32133.9|32180.5|32130.5|16
1643594560000|2022-01-31 02:02:40|32179.9|32129.9|32179.1|32129.1|32181.6|32131.6|32178.7|32128.7|25
1643594570000|2022-01-31 02:02:50|32178.4|32128.4|32179.7|32129.7|32181.3|32131.3|32178.3|32128.3|22
1643594580000|2022-01-31 02:03:00|32179.8|32129.8|32181.8|32131.8|32182|32132|32179|32129|14
1643594590000|2022-01-31 02:03:10|32181.9|32131.9|32180.6|32130.6|32182.4|32132.4|32178.5|32128.5|17
1643594600000|2022-01-31 02:03:20|32180.2|32130.2|32182.7|32132.7|32184.3|32134.3|32180.2|32130.2|10
1643594610000|2022-01-31 02:03:30|32183|32133|32178.5|32128.5|32183|32133|32178.5|32128.5|7
1643594620000|2022-01-31 02:03:40|32178.6|32128.6|32178.8|32128.8|32178.9|32128.9|32178.4|32128.4|9
1643594630000|2022-01-31 02:03:50|32179.8|32129.8|32181.5|32131.5|32182|32132|32179.1|32129.1|11
1643594640000|2022-01-31 02:04:00|32181.8|32131.8|32181.8|32131.8|32182.4|32132.4|32181.3|32131.3|15
1643594650000|2022-01-31 02:04:10|32182.2|32132.2|32182.2|32132.2|32182.4|32132.4|32181.9|32131.9|9
1643594660000|2022-01-31 02:04:20|32182|32132|32182.5|32132.5|32184|32134|32179|32129|13
1643594670000|2022-01-31 02:04:30|32179.1|32129.1|32178.4|32128.4|32179.1|32129.1|32176|32126|16
1643594680000|2022-01-31 02:04:40|32177.8|32127.8|32178.2|32128.2|32180.5|32130.5|32177.5|32127.5|18
1643594690000|2022-01-31 02:04:50|32178|32128|32179.9|32129.9|32180|32130|32178|32128|9
1643594700000|2022-01-31 02:05:00|32177.5|32127.5|32176|32126|32177.5|32127.5|32175.7|32125.7|11
1643594710000|2022-01-31 02:05:10|32176.1|32126.1|32173|32123|32180.3|32130.3|32172.9|32122.9|16
1643594720000|2022-01-31 02:05:20|32173.1|32123.1|32175.9|32125.9|32176|32126|32173.1|32123.1|22
1643594730000|2022-01-31 02:05:30|32175.8|32125.8|32175.8|32125.8|32176.1|32126.1|32175.8|32125.8|11
1643594740000|2022-01-31 02:05:40|32175.7|32125.7|32175.9|32125.9|32176.3|32126.3|32173.1|32123.1|13
1643594750000|2022-01-31 02:05:50|32175.8|32125.8|32171.9|32121.9|32176.4|32126.4|32171.4|32121.4|20
1643594760000|2022-01-31 02:06:00|32172|32122|32171.9|32121.9|32174.1|32124.1|32170.8|32120.8|25
1643594770000|2022-01-31 02:06:10|32171.4|32121.4|32172.6|32122.6|32173.4|32123.4|32171.4|32121.4|14
1643594780000|2022-01-31 02:06:20|32172.9|32122.9|32173.4|32123.4|32173.4|32123.4|32172.1|32122.1|12
1643594790000|2022-01-31 02:06:30|32173.6|32123.6|32172.6|32122.6|32173.7|32123.7|32172.1|32122.1|11
1643594800000|2022-01-31 02:06:40|32172.7|32122.7|32175.5|32125.5|32177|32127|32172.7|32122.7|14
1643594810000|2022-01-31 02:06:50|32175.7|32125.7|32173.8|32123.8|32175.8|32125.8|32172.1|32122.1|16
1643594820000|2022-01-31 02:07:00|32173.9|32123.9|32174.4|32124.4|32174.4|32124.4|32171.8|32121.8|12
1643594830000|2022-01-31 02:07:10|32174.3|32124.3|32173.1|32123.1|32174.3|32124.3|32172.6|32122.6|8
1643594840000|2022-01-31 02:07:20|32172.9|32122.9|32173.1|32123.1|32173.6|32123.6|32172.9|32122.9|5
1643594850000|2022-01-31 02:07:30|32172.8|32122.8|32175.4|32125.4|32176.2|32126.2|32172.8|32122.8|6
1643594860000|2022-01-31 02:07:40|32175.6|32125.6|32173|32123|32175.6|32125.6|32172.3|32122.3|11
1643594870000|2022-01-31 02:07:50|32173.6|32123.6|32173.3|32123.3|32173.6|32123.6|32173.3|32123.3|2
1643594880000|2022-01-31 02:08:00|32173.7|32123.7|32174.4|32124.4|32175.5|32125.5|32173.4|32123.4|15
1643594890000|2022-01-31 02:08:10|32174.5|32124.5|32172.1|32122.1|32175|32125|32171.5|32121.5|18
1643594900000|2022-01-31 02:08:20|32172.4|32122.4|32172.8|32122.8|32177.8|32127.8|32172|32122|19
1643594910000|2022-01-31 02:08:30|32172.7|32122.7|32174.7|32124.7|32174.7|32124.7|32172.1|32122.1|15
1643594920000|2022-01-31 02:08:40|32174.4|32124.4|32174.2|32124.2|32174.6|32124.6|32174.2|32124.2|8
1643594930000|2022-01-31 02:08:50|32172.9|32122.9|32175.6|32125.6|32175.8|32125.8|32172.9|32122.9|14
1643594940000|2022-01-31 02:09:00|32175.2|32125.2|32174|32124|32175.8|32125.5|32173.8|32123.8|16
1643594950000|2022-01-31 02:09:10|32173.9|32123.9|32173.9|32123.9|32176.8|32126.8|32173.9|32123.9|15
1643594960000|2022-01-31 02:09:20|32174.7|32124.7|32174.4|32124.4|32175|32125|32174.4|32124.4|9
1643594970000|2022-01-31 02:09:30|32174.3|32124.3|32172.8|32122.8|32176.4|32126.4|32172.5|32122.5|11
1643594980000|2022-01-31 02:09:40|32173.3|32123.3|32172.8|32122.8|32173.3|32123.3|32172.1|32122.1|16
1643594990000|2022-01-31 02:09:50|32172.9|32122.9|32174.7|32124.7|32174.8|32124.8|32172.9|32122.9|14
1643595000000|2022-01-31 02:10:00|32174.8|32124.8|32173.4|32123.4|32176.4|32126.4|32173.4|32123.4|17
1643595010000|2022-01-31 02:10:10|32174.2|32124.2|32173.1|32123.1|32174.2|32124.2|32173.1|32123.1|17
1643595020000|2022-01-31 02:10:20|32173.6|32123.6|32175.9|32125.9|32176.4|32126.4|32173.5|32123.5|8
1643595030000|2022-01-31 02:10:30|32175.6|32125.6|32174.8|32113.5|32176.4|32126.4|32169|32112|18
1643595040000|2022-01-31 02:10:40|32171.6|32116.4|32176.7|32112.7|32178.2|32116.4|32171.6|32111.1|20
1643595050000|2022-01-31 02:10:50|32175.4|32114.5|32172|32120.7|32176.6|32120.8|32171.1|32114.1|21
1643595060000|2022-01-31 02:11:00|32172.7|32120.2|32175.6|32117.2|32176.3|32120.4|32171.9|32116.3|16
1643595070000|2022-01-31 02:11:10|32176.4|32116.7|32177.3|32118.7|32178.3|32123.6|32173.6|32116.7|16
1643595080000|2022-01-31 02:11:20|32177.8|32119.2|32176.2|32119.4|32177.8|32122|32174.8|32119.2|13
1643595090000|2022-01-31 02:11:30|32176.6|32119.8|32172.4|32119.3|32176.6|32121.4|32171.3|32118|19
1643595100000|2022-01-31 02:11:40|32174.1|32118.9|32175.8|32120.1|32175.8|32122.8|32172.6|32118.9|19
1643595110000|2022-01-31 02:11:50|32175.7|32120.3|32176.7|32121.6|32176.8|32124.6|32174.4|32120.3|17
1643595120000|2022-01-31 02:12:00|32178.2|32122.1|32176.2|32118.5|32185|32123.7|32172.9|32108|23
1643595130000|2022-01-31 02:12:10|32173.3|32123.3|32174.9|32118.6|32177.5|32123.3|32170.7|32115.4|15
1643595140000|2022-01-31 02:12:20|32172.9|32120.3|32174.7|32123|32175.5|32124.7|32171.9|32120.3|9
1643595150000|2022-01-31 02:12:30|32174.8|32122.2|32172.4|32119.8|32177.9|32122.8|32171.4|32117.6|15
1643595160000|2022-01-31 02:12:40|32171.4|32120.5|32173.4|32122.2|32175.4|32122.2|32170.8|32117.3|11
1643595170000|2022-01-31 02:12:50|32175.7|32120.1|32172.5|32119.7|32175.7|32121.8|32171.8|32119.4|12
1643595180000|2022-01-31 02:13:00|32172.6|32119.4|32176.5|32115.9|32176.8|32119.4|32172.6|32115.6|8
1643595190000|2022-01-31 02:13:10|32174.9|32117.4|32172.5|32120.8|32176.5|32121.9|32172|32115.9|14
1643595200000|2022-01-31 02:13:20|32177.4|32116.6|32177.5|32116.5|32177.5|32121.4|32171.8|32116.4|14
1643595210000|2022-01-31 02:13:30|32175.4|32118.5|32173.9|32123.7|32175.4|32124.3|32173.9|32118.5|3
1643595220000|2022-01-31 02:13:40|32174.1|32122.6|32176.4|32119.7|32176.4|32122.6|32172.5|32119.5|15
1643595230000|2022-01-31 02:13:50|32174.8|32120.3|32177.3|32117.5|32188|32122.1|32172.1|32110|13
1643595240000|2022-01-31 02:14:00|32176.3|32118.8|32181.2|32115.2|32181.6|32118.8|32176.3|32115.2|13
1643595250000|2022-01-31 02:14:10|32178.2|32117.9|32176.1|32122.9|32181.4|32124.3|32174.3|32116|20
1643595260000|2022-01-31 02:14:20|32176.3|32122.6|32177.5|32122|32178.6|32122.6|32175.9|32121.3|17
1643595270000|2022-01-31 02:14:30|32177.8|32122.3|32176.8|32125.7|32180.1|32125.9|32175.7|32118.7|22
1643595280000|2022-01-31 02:14:40|32178.9|32123|32185.7|32117.5|32187|32123|32178.9|32116.6|18
1643595290000|2022-01-31 02:14:50|32186.3|32115.9|32183.7|32118.7|32186.3|32122.4|32180.1|32115.9|14
1643595300000|2022-01-31 02:15:00|32182.2|32120.1|32180|32124.7|32184.1|32126.4|32176.4|32118.2|16
1643595310000|2022-01-31 02:15:10|32187.9|32117.8|32185.2|32119.3|32189.8|32123.4|32181|32116.4|22
1643595320000|2022-01-31 02:15:20|32184.8|32119.8|32181.9|32126.7|32186.9|32126.7|32181|32119.3|15
1643595330000|2022-01-31 02:15:30|32182|32126.8|32180.1|32123.6|32182.9|32127.4|32177.6|32123.6|22
1643595340000|2022-01-31 02:15:40|32181.4|32123.5|32181.2|32126.1|32184.4|32127.5|32179.8|32122|23
1643595350000|2022-01-31 02:15:50|32180.9|32125.9|32182.8|32126.6|32183.3|32127.6|32180.9|32125|25
1643595360000|2022-01-31 02:16:00|32183.1|32126.2|32179.3|32128.8|32183.6|32128.8|32179|32124.5|22
1643595370000|2022-01-31 02:16:10|32180.4|32127.9|32183.3|32123.7|32183.3|32128.4|32179|32123.7|30
1643595380000|2022-01-31 02:16:20|32176.2|32123.4|32182.8|32120.7|32185.6|32126|32176.1|32120.7|26
1643595390000|2022-01-31 02:16:30|32182.4|32121|32181.8|32121.6|32182.5|32122.5|32180.8|32121|15
1643595400000|2022-01-31 02:16:40|32181.7|32121.5|32182.1|32122.9|32183|32123.6|32181.1|32121.2|10
1643595410000|2022-01-31 02:16:50|32180.9|32123.8|32180.5|32121.6|32183.1|32124.1|32173.2|32119.7|14
1643595420000|2022-01-31 02:17:00|32180.9|32121.3|32185.9|32124.4|32187.5|32130.6|32176.7|32118.4|27
1643595430000|2022-01-31 02:17:10|32185.5|32124.7|32186.8|32123.7|32187.3|32128.6|32180.7|32122.6|19
1643595440000|2022-01-31 02:17:20|32187.1|32123.4|32185.7|32125.4|32187.1|32127.1|32185|32122.7|13
1643595450000|2022-01-31 02:17:30|32185.3|32125.8|32186.7|32124.8|32187.8|32126.8|32185.3|32124.6|9
1643595460000|2022-01-31 02:17:40|32185.7|32125.8|32194.5|32121.5|32194.5|32129.2|32181|32121.5|20
1643595470000|2022-01-31 02:17:50|32186.4|32127.7|32177.2|32127.2|32191.9|32129.7|32176.4|32123|23
1643595480000|2022-01-31 02:18:00|32177.7|32127.7|32184.3|32132.3|32187.3|32132.5|32177.7|32126.7|15
1643595490000|2022-01-31 02:18:10|32184.9|32131.3|32184.6|32129.8|32187|32132.5|32181.4|32128.2|20
1643595500000|2022-01-31 02:18:20|32184.9|32130.1|32186.4|32126.4|32187.9|32130.1|32184.6|32125.2|15
1643595510000|2022-01-31 02:18:30|32185.2|32127.4|32186.4|32126.2|32187.4|32128.1|32184.3|32125.7|13
1643595520000|2022-01-31 02:18:40|32186.8|32126.3|32191.3|32125.2|32191.3|32130.7|32185.6|32125.2|17
1643595530000|2022-01-31 02:18:50|32190.6|32125.6|32184.7|32125.7|32190.6|32128.2|32183.1|32124.6|19
1643595540000|2022-01-31 02:19:00|32184.3|32126|32186.1|32124|32186.9|32126|32184.3|32124|9
1643595550000|2022-01-31 02:19:10|32185.6|32124.4|32183.3|32127.2|32187.6|32129.6|32181.6|32124.4|13
1643595560000|2022-01-31 02:19:20|32183|32127.3|32188.9|32123.9|32188.9|32128.6|32182.6|32123.9|12
1643595570000|2022-01-31 02:19:30|32180.6|32127.1|32182.7|32123.5|32184.3|32127.1|32180|32122.4|24
1643595580000|2022-01-31 02:19:40|32181.7|32124.3|32180.4|32121.1|32182.8|32125.1|32178.2|32121.1|19
1643595590000|2022-01-31 02:19:50|32182|32119.5|32182|32115.6|32187.7|32123.5|32175.3|32110.7|26
1643595600000|2022-01-31 02:20:00|32182.3|32111.9|32174.2|32118.8|32184.4|32120.1|32170|32111.6|30
1643595610000|2022-01-31 02:20:10|32174.1|32119.4|32175.7|32120.4|32179.2|32121.8|32170.3|32119.4|19
1643595620000|2022-01-31 02:20:20|32176.1|32120.3|32176.6|32120|32180.7|32121.2|32175.1|32116.5|18
1643595630000|2022-01-31 02:20:30|32176.2|32122.4|32174.6|32121.7|32177.2|32122.4|32174.6|32120.5|15
1643595640000|2022-01-31 02:20:40|32172.7|32121.2|32181.9|32113.8|32182.5|32121.2|32172.7|32113.3|13
1643595650000|2022-01-31 02:20:50|32180.8|32114.6|32179.6|32120.5|32181.7|32123.2|32175.6|32114.6|20
1643595660000|2022-01-31 02:21:00|32181.2|32119.2|32180|32122.1|32181.7|32124.6|32176.1|32118.9|21
1643595670000|2022-01-31 02:21:10|32179.6|32122.4|32179.5|32121.8|32180.6|32122.9|32177.5|32121|19
1643595680000|2022-01-31 02:21:20|32180.2|32121.4|32180.2|32120.1|32181.2|32121.8|32179.9|32119.6|8
1643595690000|2022-01-31 02:21:30|32179|32121.1|32182.1|32121.6|32182.1|32124.6|32178.9|32118.6|19
1643595700000|2022-01-31 02:21:40|32181|32122.3|32178.5|32121.3|32185.4|32122.7|32178|32116.3|15
1643595710000|2022-01-31 02:21:50|32178.1|32121.8|32177.2|32124.1|32178.3|32125.8|32174.6|32121.8|18
1643595720000|2022-01-31 02:22:00|32174.6|32124.6|32178.9|32121.9|32179.4|32124.6|32174.6|32120.7|15
1643595730000|2022-01-31 02:22:10|32177.3|32123.2|32180.3|32121|32180.3|32123.9|32176.3|32120.9|13
1643595740000|2022-01-31 02:22:20|32180.2|32120.9|32178.9|32122.9|32182|32126.3|32175.3|32117|15
1643595750000|2022-01-31 02:22:30|32181|32119.9|32177.1|32122|32181|32122.5|32176.8|32119.9|13
1643595760000|2022-01-31 02:22:40|32179.9|32122.2|32175.8|32123.5|32179.9|32123.5|32175.8|32119.7|9
1643595770000|2022-01-31 02:22:50|32177.8|32121.2|32176.2|32121.4|32179.4|32121.4|32175|32119.3|18
1643595780000|2022-01-31 02:23:00|32175.8|32121.7|32176.3|32119.2|32178|32121.7|32173.4|32117.8|22
1643595790000|2022-01-31 02:23:10|32176.7|32119.6|32175.4|32119.9|32177.8|32122.4|32170.2|32118.3|19
1643595800000|2022-01-31 02:23:20|32170.2|32119.1|32173.6|32120.9|32175.8|32121.1|32170.2|32118.3|18
1643595810000|2022-01-31 02:23:30|32173.5|32120.1|32173.2|32116|32177.2|32120.1|32165.4|32111.4|31
1643595820000|2022-01-31 02:23:40|32175.5|32114.2|32176|32114.1|32177.4|32114.4|32175.4|32112.8|19
1643595830000|2022-01-31 02:23:50|32174.1|32115.4|32171.8|32113.7|32176.5|32118.1|32165|32113.5|17
1643595840000|2022-01-31 02:24:00|32171.7|32113.2|32170.4|32112.7|32173.1|32115.7|32168.1|32110.4|15
1643595850000|2022-01-31 02:24:10|32169.4|32113.5|32170|32115.2|32174.1|32116.4|32167.8|32111.8|14
1643595860000|2022-01-31 02:24:20|32170.9|32113.7|32169|32116|32170.9|32116|32168.3|32113.7|14
1643595870000|2022-01-31 02:24:30|32168.8|32114.8|32176.7|32109.7|32178.2|32119|32166.1|32109.7|21
1643595880000|2022-01-31 02:24:40|32174|32111.7|32177.3|32110.9|32181.6|32117.2|32169|32108.2|21
1643595890000|2022-01-31 02:24:50|32176.1|32111.8|32176.2|32111.3|32178|32114.1|32173.1|32110.1|19
1643595900000|2022-01-31 02:25:00|32175.1|32112.1|32172.8|32119|32175.9|32119|32172.5|32112|17
1643595910000|2022-01-31 02:25:10|32172.2|32119.6|32173.3|32117.3|32183.7|32119.6|32172.2|32110.3|23
1643595920000|2022-01-31 02:25:20|32174.4|32116.8|32173.4|32120.9|32176.9|32120.9|32173.2|32114.9|19
1643595930000|2022-01-31 02:25:30|32173.1|32121|32175.5|32116.3|32176.6|32121|32171.7|32116.3|14
1643595940000|2022-01-31 02:25:40|32177.4|32114.9|32173.1|32123.1|32178.2|32123.1|32173.1|32113.9|18
1643595950000|2022-01-31 02:25:50|32172.4|32122.4|32175.5|32115.7|32182.1|32122.4|32166.6|32114.1|20
1643595960000|2022-01-31 02:26:00|32177.1|32114.6|32181.4|32115.6|32181.6|32122.9|32169.9|32114.6|30
1643595970000|2022-01-31 02:26:10|32180.7|32116|32179.6|32117.1|32182.4|32118.8|32176.9|32114.8|16
1643595980000|2022-01-31 02:26:20|32180.2|32116.8|32178|32117.8|32181.6|32118|32176.1|32115.4|11
1643595990000|2022-01-31 02:26:30|32178.2|32117.6|32176.7|32118.8|32180|32121.3|32169.4|32117.6|16
1643596000000|2022-01-31 02:26:40|32175|32120.2|32169.1|32114.6|32176.4|32120.2|32169.1|32114.6|15
1643596010000|2022-01-31 02:26:50|32169.2|32114.3|32168.4|32118.4|32174.8|32118.6|32167.9|32114.3|11
1643596020000|2022-01-31 02:27:00|32168.5|32118.5|32179.6|32116.3|32179.6|32122.4|32168.4|32116.3|16
1643596030000|2022-01-31 02:27:10|32177.9|32117.9|32175.4|32117.9|32179.6|32120.5|32172.8|32116.2|15
1643596040000|2022-01-31 02:27:20|32176|32117.5|32177.9|32112.8|32177.9|32119.4|32172.5|32112.8|17
1643596050000|2022-01-31 02:27:30|32177.5|32112.7|32176|32116.6|32178.2|32118.1|32171.7|32112.6|15
1643596060000|2022-01-31 02:27:40|32176.3|32116.5|32174.5|32116.3|32176.3|32118.2|32167.1|32116.1|20
1643596070000|2022-01-31 02:27:50|32168.2|32116.2|32168.9|32117.5|32180.4|32122.4|32168.1|32115.2|19
1643596080000|2022-01-31 02:28:00|32179.9|32114.9|32170|32115.9|32179.9|32118.3|32169.2|32114.4|22
1643596090000|2022-01-31 02:28:10|32170.3|32117.2|32181.9|32113.3|32181.9|32117.6|32170|32113.3|13
1643596100000|2022-01-31 02:28:20|32180.3|32114.5|32177.5|32119.1|32181.5|32119.3|32177.5|32113.6|9
1643596110000|2022-01-31 02:28:30|32177.1|32117.3|32179.6|32113.1|32180.1|32121.3|32171.5|32113.1|15
1643596120000|2022-01-31 02:28:40|32177.7|32114.6|32174.1|32118.5|32180.1|32118.5|32173.5|32114.1|14
1643596130000|2022-01-31 02:28:50|32175.2|32117.8|32174.4|32121|32176.9|32122.9|32173.8|32117.1|12
1643596140000|2022-01-31 02:29:00|32174.5|32120.4|32179.1|32116.7|32179.7|32120.4|32174.5|32116|12
1643596150000|2022-01-31 02:29:10|32176.1|32118.2|32176.6|32116.7|32178.3|32118.9|32170.9|32116.1|10
1643596160000|2022-01-31 02:29:20|32176.7|32116|32175.6|32119.1|32177|32120.7|32170.6|32116|9
1643596170000|2022-01-31 02:29:30|32177.6|32117.7|32169.6|32115.1|32177.6|32119.7|32166.8|32113.6|17
1643596180000|2022-01-31 02:29:40|32169.4|32115.6|32170.9|32117.1|32172.7|32120.7|32169.4|32115.6|14
1643596190000|2022-01-31 02:29:50|32171.4|32118.2|32168.2|32118.2|32176|32119.5|32167.9|32116.6|24
1643596200000|2022-01-31 02:30:00|32169.3|32117.6|32171.1|32118.8|32171.4|32121.4|32167.9|32116.8|17
1643596210000|2022-01-31 02:30:10|32170.8|32118.4|32172.7|32114.7|32173.3|32118.4|32170.8|32114.6|12
1643596220000|2022-01-31 02:30:20|32172.8|32115.5|32172|32114.3|32177.1|32120.2|32164|32111.8|24
1643596230000|2022-01-31 02:30:30|32172.3|32115.3|32169.2|32116.9|32172.6|32116.9|32169.2|32112.3|15
1643596240000|2022-01-31 02:30:40|32169.9|32118.5|32169.8|32119.8|32175.6|32120.7|32169.8|32115.8|14
1643596250000|2022-01-31 02:30:50|32170.3|32119.7|32170.7|32116.5|32180.1|32120.5|32169.8|32115.3|15
1643596260000|2022-01-31 02:31:00|32170.6|32116.2|32177.3|32117.7|32177.6|32118.7|32168.6|32116.2|12
1643596270000|2022-01-31 02:31:10|32175.6|32118.3|32172.6|32114.1|32175.6|32120.4|32168.4|32114.1|19
1643596280000|2022-01-31 02:31:20|32172.7|32114.6|32173|32113.8|32182.6|32115.8|32172.7|32113.1|12
1643596290000|2022-01-31 02:31:30|32172.9|32115|32169.2|32114.8|32172.9|32121.7|32168.5|32113.6|17
1643596300000|2022-01-31 02:31:40|32168.1|32114.2|32169.2|32116.7|32169.4|32118.3|32166.9|32114.2|20
1643596310000|2022-01-31 02:31:50|32169.1|32117.5|32170.6|32120.4|32171.3|32121.3|32169.1|32115|9
1643596320000|2022-01-31 02:32:00|32171|32121|32167.4|32117.3|32172.4|32121|32167.3|32116.2|9
1643596330000|2022-01-31 02:32:10|32168|32116.5|32169.4|32116|32169.6|32119.2|32168|32116|8
1643596340000|2022-01-31 02:32:20|32169.7|32116.5|32170.1|32119.7|32172.7|32121.1|32169.5|32116|13
1643596350000|2022-01-31 02:32:30|32170.6|32120.6|32170.2|32116.5|32170.6|32120.6|32169.9|32115|16
1643596360000|2022-01-31 02:32:40|32170.1|32116.1|32175.7|32117.4|32175.7|32118.7|32169.6|32114.6|14
1643596370000|2022-01-31 02:32:50|32174.1|32118.3|32176.2|32118.6|32177|32120.9|32168|32115.7|10
1643596380000|2022-01-31 02:33:00|32179.1|32115.8|32180|32115.9|32180.7|32120.2|32168.1|32115.5|19
1643596390000|2022-01-31 02:33:10|32178|32117.3|32172.4|32122.4|32178|32123.2|32171.6|32117.3|14
1643596400000|2022-01-31 02:33:20|32172.6|32122.6|32179.4|32118.2|32183.7|32122.6|32172.6|32115.2|17
1643596410000|2022-01-31 02:33:30|32180.5|32117.5|32182.1|32115.5|32186.7|32117.5|32180.5|32112.8|7
1643596420000|2022-01-31 02:33:40|32180.3|32116.5|32180.4|32120.2|32185.1|32122.6|32178.7|32113.6|8
1643596430000|2022-01-31 02:33:50|32179.2|32120.9|32178.8|32117.6|32183.3|32120.9|32178.8|32114.2|13
1643596440000|2022-01-31 02:34:00|32179|32117.7|32181.7|32115.8|32185.1|32127.2|32173.3|32113.2|17
1643596450000|2022-01-31 02:34:10|32179.3|32118.4|32178.4|32120.3|32185.1|32120.3|32178.4|32114.3|21
1643596460000|2022-01-31 02:34:20|32178|32120.4|32177.1|32120.3|32181.8|32121.3|32176.5|32117.3|13
1643596470000|2022-01-31 02:34:30|32178|32119.2|32180|32119.9|32180|32123.1|32176.8|32118.7|13
1643596480000|2022-01-31 02:34:40|32179.2|32120.4|32177.5|32116.6|32179.2|32120.4|32174.8|32116.6|11
1643596490000|2022-01-31 02:34:50|32179.4|32115.2|32177.3|32117.5|32180.2|32124.2|32175.6|32115.2|15
1643596500000|2022-01-31 02:35:00|32174.4|32119.9|32178.4|32116.4|32179.8|32120.7|32173.1|32115.2|27
1643596510000|2022-01-31 02:35:10|32177.1|32117.3|32177|32116|32181.3|32121.9|32170.6|32114.9|25
1643596520000|2022-01-31 02:35:20|32176|32116.7|32177.4|32115.3|32179.1|32116.7|32171.9|32114|15
1643596530000|2022-01-31 02:35:30|32176.8|32115.8|32177.4|32117|32177.4|32123|32172.9|32115.8|13
1643596540000|2022-01-31 02:35:40|32177.5|32117.4|32178.3|32115|32178.9|32118.6|32175.9|32114.5|9
1643596550000|2022-01-31 02:35:50|32178.2|32116.5|32178.9|32117.9|32180.4|32119.4|32176.7|32113.3|12
1643596560000|2022-01-31 02:36:00|32179.6|32117.5|32173.1|32120.8|32181.7|32120.8|32173.1|32113.4|16
1643596570000|2022-01-31 02:36:10|32171.7|32121.7|32178|32116.7|32178.6|32123.9|32171.7|32116.7|19
1643596580000|2022-01-31 02:36:20|32178.4|32116.5|32174.5|32116.8|32178.4|32118.8|32174.5|32114.7|14
1643596590000|2022-01-31 02:36:30|32174.1|32116.4|32176.3|32115.9|32178.2|32117.8|32173.8|32114.5|10
1643596600000|2022-01-31 02:36:40|32175.6|32116.7|32173.8|32114.1|32179.9|32120.8|32169.6|32110.6|20
1643596610000|2022-01-31 02:36:50|32176.7|32111.9|32178.1|32109.9|32179|32116.3|32170.3|32109.2|26
1643596620000|2022-01-31 02:37:00|32176|32111.9|32176.1|32111.5|32178.2|32112.5|32175|32109.8|13
1643596630000|2022-01-31 02:37:10|32175|32112.5|32169.5|32118.6|32178.2|32118.6|32169.5|32109.5|14
1643596640000|2022-01-31 02:37:20|32174.1|32113.1|32175.4|32110.1|32178.2|32115.3|32169.4|32109.2|26
1643596650000|2022-01-31 02:37:30|32170.8|32112.8|32169.9|32113.9|32171.1|32115.4|32168.5|32112.8|12
1643596660000|2022-01-31 02:37:40|32174.6|32110.3|32173.1|32115.2|32174.6|32116.8|32167.4|32110.3|12
1643596670000|2022-01-31 02:37:50|32173.4|32114.3|32171.1|32115.1|32174.4|32116.1|32169.1|32113.3|23
1643596680000|2022-01-31 02:38:00|32170.7|32115.8|32173.2|32116|32174.2|32116|32170.4|32113.3|11
1643596690000|2022-01-31 02:38:10|32171.8|32117.5|32171.4|32115|32177.6|32117.5|32170|32111.5|19
1643596700000|2022-01-31 02:38:20|32171.2|32115.1|32175.2|32116.4|32176.2|32118.8|32169.1|32112.8|21
1643596710000|2022-01-31 02:38:30|32175.9|32115.1|32171.6|32116.4|32178|32117|32170.5|32112.6|16
1643596720000|2022-01-31 02:38:40|32170.6|32116.9|32169.8|32119.7|32174|32119.7|32168.8|32112.6|15
1643596730000|2022-01-31 02:38:50|32169.9|32119.4|32172.6|32115.1|32174|32119.4|32169.9|32114|13
1643596740000|2022-01-31 02:39:00|32172.8|32114.9|32172.2|32114.9|32174.2|32115.7|32170.4|32113.7|13
1643596750000|2022-01-31 02:39:10|32172.1|32114.8|32176.3|32117|32179.5|32117|32170.9|32111|19
1643596760000|2022-01-31 02:39:20|32175.2|32118|32173.1|32116.4|32180.3|32118|32172.8|32112.5|13
1643596770000|2022-01-31 02:39:30|32178.5|32113|32166.6|32116.6|32178.5|32118.8|32166.2|32113|13
1643596780000|2022-01-31 02:39:40|32166.3|32115.4|32172.4|32117.8|32174.2|32119.4|32165.7|32114.6|17
1643596790000|2022-01-31 02:39:50|32172.5|32117.2|32172.9|32117.5|32174.5|32119|32170.1|32116.1|8
1643596800000|2022-01-31 02:40:00|32171.9|32118.3|32177.5|32114.4|32177.5|32118.6|32167.7|32114.4|16
1643596810000|2022-01-31 02:40:10|32177.8|32114.1|32177.3|32111.8|32177.8|32121.5|32171|32111.8|12
1643596820000|2022-01-31 02:40:20|32177|32112.8|32175.6|32114.2|32180.7|32116.4|32171.5|32109.4|20
1643596830000|2022-01-31 02:40:30|32176.6|32114.1|32171.4|32116.3|32177.7|32117.3|32169.6|32112.9|15
1643596840000|2022-01-31 02:40:40|32169.6|32117.1|32172.2|32117.7|32175|32119.9|32169.6|32114.3|12
1643596850000|2022-01-31 02:40:50|32172.5|32118|32174.5|32113.8|32174.8|32118|32172.3|32113.8|14
1643596860000|2022-01-31 02:41:00|32177|32112.8|32174.5|32119.5|32177.2|32121|32174|32112.8|6
1643596870000|2022-01-31 02:41:10|32174.9|32118.4|32177.5|32113.8|32177.6|32119.1|32173.4|32113.8|9
1643596880000|2022-01-31 02:41:20|32176.8|32112.9|32174|32114.7|32178.6|32121.7|32169.2|32111.1|19
1643596890000|2022-01-31 02:41:30|32172.5|32116.5|32175.8|32114.6|32175.8|32119|32171.3|32114.6|10
1643596900000|2022-01-31 02:41:40|32174.8|32115.2|32173.7|32117.8|32175.7|32119.1|32173.3|32114.8|12
1643596910000|2022-01-31 02:41:50|32172.8|32118.1|32174|32113.7|32175|32118.7|32167.4|32112.6|11
1643596920000|2022-01-31 02:42:00|32173.2|32114.5|32174.7|32117.9|32176.4|32117.9|32171|32112|12
1643596930000|2022-01-31 02:42:10|32175|32116.9|32174.3|32115.6|32177.7|32118.7|32171.8|32113.3|10
1643596940000|2022-01-31 02:42:20|32175.1|32114.8|32174.3|32113.7|32176.3|32116.5|32173.5|32112.6|9
1643596950000|2022-01-31 02:42:30|32172.8|32115|32170.9|32117.6|32177.8|32117.6|32170.5|32111.6|9
1643596960000|2022-01-31 02:42:40|32170.8|32117.7|32174.9|32111.4|32174.9|32118.1|32168.5|32111.4|18
1643596970000|2022-01-31 02:42:50|32174.2|32112.3|32174|32112.4|32175.1|32114.7|32170.9|32111.4|11
1643596980000|2022-01-31 02:43:00|32174.6|32112.6|32165.4|32115.4|32175.2|32119.4|32165.4|32112.6|22
1643596990000|2022-01-31 02:43:10|32165.8|32115.8|32171.8|32116.1|32172.6|32118.4|32165.8|32114.5|18
1643597000000|2022-01-31 02:43:20|32170.6|32116.6|32173.4|32113.8|32173.4|32116.6|32170.6|32113.8|9
1643597010000|2022-01-31 02:43:30|32175.5|32112.8|32173|32114.2|32176.4|32116.2|32164.8|32112|16
1643597020000|2022-01-31 02:43:40|32173.3|32113.9|32175.4|32114.1|32175.8|32116|32171.5|32112.5|12
1643597030000|2022-01-31 02:43:50|32175.5|32114.2|32179.7|32113.8|32185.6|32121.1|32168.1|32108.6|13
1643597040000|2022-01-31 02:44:00|32178.7|32114.3|32176|32117.3|32182.5|32117.9|32173.8|32111.1|20
1643597050000|2022-01-31 02:44:10|32175.1|32118.5|32177.5|32117.5|32177.5|32120.6|32173.4|32117.4|14
1643597060000|2022-01-31 02:44:20|32177.8|32117|32175|32117.9|32180.2|32120|32171.7|32112.3|18
1643597070000|2022-01-31 02:44:30|32175.7|32117.6|32178.6|32114.1|32182.4|32117.6|32175.7|32111.2|19
1643597080000|2022-01-31 02:44:40|32177|32115.3|32175.1|32117.8|32180.4|32118.8|32174|32112.8|9
1643597090000|2022-01-31 02:44:50|32173.8|32118.9|32178.3|32116.1|32179.8|32118.9|32173.8|32113.5|11
1643597100000|2022-01-31 02:45:00|32177.3|32115.9|32173.9|32117.5|32179.1|32117.5|32168.1|32114.8|16
1643597110000|2022-01-31 02:45:10|32173.7|32117.9|32175.4|32117.1|32176.9|32119.1|32169|32115.3|14
1643597120000|2022-01-31 02:45:20|32174.5|32117.8|32177|32115.5|32178.4|32119|32173|32114.5|17
1643597130000|2022-01-31 02:45:30|32175|32117.2|32178|32118.5|32179.8|32118.5|32175|32114.1|10
1643597140000|2022-01-31 02:45:40|32178.6|32117.6|32177|32118.2|32178.6|32121.4|32173.1|32117.6|16
1643597150000|2022-01-31 02:45:50|32175.4|32119.6|32180.1|32117.7|32180.1|32120.4|32174.4|32115.2|15
1643597160000|2022-01-31 02:46:00|32180.3|32117.4|32179.7|32116.8|32181.1|32117.7|32179.4|32115.9|8
1643597170000|2022-01-31 02:46:10|32178.9|32117.6|32177.2|32117.2|32179.4|32117.9|32176.5|32115.3|5
1643597180000|2022-01-31 02:46:20|32177.6|32116.9|32178.5|32118.6|32182|32118.6|32176.6|32113.6|8
1643597190000|2022-01-31 02:46:30|32178.9|32118.3|32172.2|32122.2|32178.9|32122.3|32172.2|32118.3|14
1643597200000|2022-01-31 02:46:40|32172.4|32122.4|32179.2|32116.3|32181.5|32122.4|32172.4|32114.8|9
1643597210000|2022-01-31 02:46:50|32176.8|32118.6|32176|32121.1|32179.6|32121.1|32176|32115.7|10
1643597220000|2022-01-31 02:47:00|32176.4|32120.9|32180.7|32116.4|32181.7|32120.9|32176.4|32115.3|13
1643597230000|2022-01-31 02:47:10|32180.6|32116.3|32178.4|32118.8|32180.6|32122.2|32172.2|32116.3|19
1643597240000|2022-01-31 02:47:20|32179.3|32118.2|32174|32124|32179.4|32124.5|32173.9|32118.2|14
1643597250000|2022-01-31 02:47:30|32173.7|32123.7|32182.3|32116.9|32183|32123.8|32173.7|32116.4|16
1643597260000|2022-01-31 02:47:40|32180.1|32119.1|32180.8|32120.3|32181.3|32122.4|32175|32119.1|20
1643597270000|2022-01-31 02:47:50|32179.7|32121.2|32183.8|32121.4|32189.2|32125.2|32175.3|32117|15
1643597280000|2022-01-31 02:48:00|32183.2|32121.7|32184.6|32121.6|32186.7|32123.2|32181.8|32119.3|16
1643597290000|2022-01-31 02:48:10|32186.7|32120.1|32179.2|32123.1|32186.7|32124.8|32179.1|32120.1|18
1643597300000|2022-01-31 02:48:20|32184.5|32124.1|32182.2|32127.2|32184.5|32129.3|32179.3|32122.8|12
1643597310000|2022-01-31 02:48:30|32181.4|32128.1|32183|32123.5|32187.6|32128.1|32181.4|32122.4|18
1643597320000|2022-01-31 02:48:40|32184|32123.3|32183.7|32124.3|32184|32127.5|32181|32122.7|18
1643597330000|2022-01-31 02:48:50|32184.7|32123.8|32181.3|32125.1|32184.9|32126.5|32180|32123.1|12
1643597340000|2022-01-31 02:49:00|32179.6|32125.8|32183.1|32122.6|32186.1|32126|32179.6|32120.9|15
1643597350000|2022-01-31 02:49:10|32182.4|32123.4|32181.9|32120.3|32186.9|32128.2|32179.2|32115.7|14
1643597360000|2022-01-31 02:49:20|32187.6|32116.3|32183.5|32120.5|32187.6|32122.6|32179.3|32116.3|19
1643597370000|2022-01-31 02:49:30|32181.2|32122.3|32181.1|32122.1|32184.1|32122.7|32180.3|32119.9|12
1643597380000|2022-01-31 02:49:40|32182.6|32120.9|32182.9|32123.5|32184.8|32123.5|32182.6|32119.2|8
1643597390000|2022-01-31 02:49:50|32182|32124|32182.3|32121.6|32187.6|32124|32180.9|32118.4|18
1643597400000|2022-01-31 02:50:00|32181.7|32122.2|32186.4|32119.4|32186.4|32122.2|32181.7|32119.1|17
1643597410000|2022-01-31 02:50:10|32183.3|32122.2|32181.3|32125.4|32184.2|32126.7|32179.6|32121.4|13
1643597420000|2022-01-31 02:50:20|32180|32125.7|32181.3|32125.1|32183.1|32125.8|32180|32123.3|12
1643597430000|2022-01-31 02:50:30|32181.5|32125|32181.7|32127.4|32185.2|32127.4|32180.2|32122.4|14
1643597440000|2022-01-31 02:50:40|32181.5|32126.6|32179.6|32124.3|32194|32126.6|32176.3|32113|19
1643597450000|2022-01-31 02:50:50|32179.7|32124.1|32183.3|32121.2|32184.7|32124.1|32179.7|32120.2|20
1643597460000|2022-01-31 02:51:00|32182|32122.1|32181|32122.4|32184|32123.1|32181|32119.9|12
1643597470000|2022-01-31 02:51:10|32179.5|32123.7|32175.5|32123.2|32184.2|32124.3|32174.4|32119.6|22
1643597480000|2022-01-31 02:51:20|32175.8|32122.4|32178.6|32119.8|32181.6|32122.7|32172.7|32117.1|20
1643597490000|2022-01-31 02:51:30|32179|32119.3|32179.8|32120.7|32180.6|32121.6|32177.3|32118.2|16
1643597500000|2022-01-31 02:51:40|32180.1|32120.4|32176.9|32126.9|32182.1|32126.9|32176.9|32120|11
1643597510000|2022-01-31 02:51:50|32188.7|32117.6|32185.2|32120.9|32191.6|32123.1|32181.4|32114.6|18
1643597520000|2022-01-31 02:52:00|32185.4|32121|32181.2|32124.7|32185.4|32124.7|32180.5|32119.7|19
1643597530000|2022-01-31 02:52:10|32183.3|32123.2|32183.3|32123|32184.1|32123.4|32181.7|32121.8|15
1643597540000|2022-01-31 02:52:20|32181.6|32124.3|32184.8|32122.1|32185.7|32124.3|32174.3|32119.7|14
1643597550000|2022-01-31 02:52:30|32182.5|32123.8|32184.4|32121.7|32186.7|32123.8|32182.5|32119.8|15
1643597560000|2022-01-31 02:52:40|32186|32120.2|32184.1|32121.9|32186.7|32124.8|32180.8|32119.8|9
1643597570000|2022-01-31 02:52:50|32182.3|32123.4|32182.1|32124.8|32186.7|32124.8|32182.1|32118.8|9
1643597580000|2022-01-31 02:53:00|32181.8|32124.7|32186.1|32120.2|32186.1|32124.7|32181.8|32120.2|12
1643597590000|2022-01-31 02:53:10|32184.5|32121.7|32179|32125.3|32186.1|32125.6|32175.7|32120.2|15
1643597600000|2022-01-31 02:53:20|32179.4|32122.8|32180.9|32126.4|32183|32126.4|32179.2|32121.7|14
1643597610000|2022-01-31 02:53:30|32181.8|32123.6|32177.6|32125.4|32185.4|32126.6|32175.3|32119.6|21
1643597620000|2022-01-31 02:53:40|32181.1|32122.7|32180.5|32124.6|32182.3|32124.6|32178.8|32121.6|14
1643597630000|2022-01-31 02:53:50|32180.1|32124.8|32182.3|32121.5|32183.3|32125.3|32175.6|32119.5|23
1643597640000|2022-01-31 02:54:00|32182.7|32121.4|32180|32123.8|32183.1|32123.8|32179.6|32120.5|14
1643597650000|2022-01-31 02:54:10|32179.7|32123.5|32176.6|32123.5|32182|32123.9|32176.6|32120.4|15
1643597660000|2022-01-31 02:54:20|32176.9|32123.9|32184.2|32115.2|32188.8|32123.9|32172.3|32111.8|20
1643597670000|2022-01-31 02:54:30|32182.2|32116.7|32180.9|32115.3|32182.2|32119.9|32178.4|32114.9|15
1643597680000|2022-01-31 02:54:40|32180.5|32114.9|32179.2|32118.1|32180.5|32119.6|32175.6|32114.9|14
1643597690000|2022-01-31 02:54:50|32180.3|32116.7|32178.7|32117.8|32181.2|32121.7|32177.8|32116.6|12
1643597700000|2022-01-31 02:55:00|32178.4|32118.1|32178.2|32118.6|32180.8|32119.9|32171.2|32116.2|20
1643597710000|2022-01-31 02:55:10|32178.5|32118.4|32178.4|32120.6|32185.8|32123.1|32173.1|32115.5|18
1643597720000|2022-01-31 02:55:20|32174.8|32123|32180|32119.1|32180.9|32123.4|32174.8|32119.1|12
1643597730000|2022-01-31 02:55:30|32178.5|32120.7|32177.5|32119.5|32180|32122.3|32174.8|32118.4|13
1643597740000|2022-01-31 02:55:40|32177.3|32119.9|32180.1|32118.1|32180.1|32121.3|32175.6|32118.1|10
1643597750000|2022-01-31 02:55:50|32178.2|32119.4|32177.3|32116.7|32181.9|32122.5|32171.5|32112.6|22
1643597760000|2022-01-31 02:56:00|32168.1|32118.1|32172.9|32114.1|32177.1|32118.1|32166.7|32111.7|24
1643597770000|2022-01-31 02:56:10|32176.3|32111.9|32174.3|32114.6|32180.4|32115.5|32172.2|32109.2|20
1643597780000|2022-01-31 02:56:20|32174|32115|32175.8|32116.4|32176.6|32119.1|32172.4|32114.1|16
1643597790000|2022-01-31 02:56:30|32177.6|32115.3|32179.2|32113.6|32180.6|32117.5|32173.4|32112.3|12
1643597800000|2022-01-31 02:56:40|32177.2|32114.9|32179.2|32113.6|32179.2|32114.9|32177.2|32113.6|6
1643597810000|2022-01-31 02:56:50|32176.9|32117.8|32178.3|32116|32180.3|32119.3|32175|32114.7|8
1643597820000|2022-01-31 02:57:00|32176.3|32117.7|32180.6|32112.2|32181.6|32117.7|32176|32111.5|9
1643597830000|2022-01-31 02:57:10|32173.8|32116.5|32176.2|32116.1|32176.2|32118|32172.3|32115.5|18
1643597840000|2022-01-31 02:57:20|32174.4|32119.7|32179|32114.4|32179|32119.7|32174.4|32114.4|10
1643597850000|2022-01-31 02:57:30|32177.4|32115.9|32179.1|32114.4|32179.1|32116.4|32171.3|32114.4|11
1643597860000|2022-01-31 02:57:40|32171.1|32113.2|32175|32113.3|32184.3|32122.5|32165.8|32109.3|19
1643597870000|2022-01-31 02:57:50|32173|32115.3|32176.7|32113.8|32176.7|32119.1|32169.1|32113.5|21
1643597880000|2022-01-31 02:58:00|32176.3|32114.1|32173.3|32118.5|32177|32119|32166.8|32113.3|24
1643597890000|2022-01-31 02:58:10|32168.9|32118.9|32170.5|32113.3|32174.5|32118.9|32167.7|32113|21
1643597900000|2022-01-31 02:58:20|32169.7|32113.6|32167.9|32112.5|32170.4|32115.1|32166.7|32110.5|14
1643597910000|2022-01-31 02:58:30|32173.6|32113.7|32176.1|32114|32177.2|32114.9|32168|32112.1|20
1643597920000|2022-01-31 02:58:40|32174.7|32115.2|32168.7|32118.7|32176.6|32118.9|32167.6|32114.4|22
1643597930000|2022-01-31 02:58:50|32168.8|32118.8|32167.9|32117.9|32168.8|32118.8|32166.8|32113.8|5
1643597940000|2022-01-31 02:59:00|32167.8|32117.8|32167.7|32113.8|32168.1|32117.8|32165.3|32110.8|15
1643597950000|2022-01-31 02:59:10|32166|32115.7|32175.6|32112.2|32177.3|32115.7|32165.7|32110.5|20
1643597960000|2022-01-31 02:59:20|32176|32112.6|32170.1|32113.6|32176.6|32114.8|32166.4|32111.8|20
1643597970000|2022-01-31 02:59:30|32170|32112.8|32177.7|32113.2|32178.3|32117.1|32169.8|32111.9|20
1643597980000|2022-01-31 02:59:40|32175.8|32114.4|32173.9|32116.3|32178.6|32117.5|32167.7|32112.8|21
1643597990000|2022-01-31 02:59:50|32174.7|32115.7|32166.3|32116.1|32176.8|32117.4|32166.3|32114.2|19
1643598000000|2022-01-31 03:00:00|32166.7|32115|32175.7|32115|32175.7|32117.6|32166.6|32114.9|15
1643598010000|2022-01-31 03:00:10|32166.8|32112.1|32170.4|32114.5|32170.6|32116.2|32166.8|32112.1|10
1643598020000|2022-01-31 03:00:20|32170.3|32114.7|32165.6|32113.4|32170.4|32115.6|32164.7|32111.8|16
1643598030000|2022-01-31 03:00:30|32166|32113.6|32172.4|32114.7|32174.6|32117.2|32165.7|32112.2|22
1643598040000|2022-01-31 03:00:40|32171.3|32115.7|32168.2|32112|32171.3|32117|32166.1|32112|12
1643598050000|2022-01-31 03:00:50|32177.1|32113.7|32174.3|32114.5|32177.1|32114.5|32174.3|32111|8
1643598060000|2022-01-31 03:01:00|32174.2|32114.4|32176.8|32110.8|32179.6|32114.4|32174.2|32108.4|14
1643598070000|2022-01-31 03:01:10|32177.3|32110.3|32174.1|32115.1|32179.7|32115.9|32173.7|32108.3|9
1643598080000|2022-01-31 03:01:20|32174.6|32114.1|32177.3|32111.3|32180.1|32114.1|32168.4|32106.9|20
1643598090000|2022-01-31 03:01:30|32176.5|32112|32164.3|32109.6|32179.2|32117|32162.9|32106.6|28
1643598100000|2022-01-31 03:01:40|32164.6|32109.4|32166.8|32109.3|32166.9|32111.2|32164.1|32106.8|17
1643598110000|2022-01-31 03:01:50|32163|32107.5|32165.1|32110.6|32165.1|32114|32163|32107.5|11
1643598120000|2022-01-31 03:02:00|32164.8|32110.1|32164.1|32113.8|32167.8|32113.8|32163.7|32109.4|13
1643598130000|2022-01-31 03:02:10|32164|32111.2|32165.3|32112.4|32174.4|32112.9|32164|32109.4|19
1643598140000|2022-01-31 03:02:20|32168|32111|32166.2|32114.6|32176.4|32114.6|32165.5|32111|20
1643598150000|2022-01-31 03:02:30|32166.6|32114.2|32165.3|32112.7|32166.8|32115.3|32163.5|32112.7|13
1643598160000|2022-01-31 03:02:40|32165|32113.8|32166.3|32114.5|32173.9|32116.4|32165|32112.9|10
1643598170000|2022-01-31 03:02:50|32166.2|32115.6|32176.4|32110.4|32176.4|32115.6|32166.2|32110.4|8
1643598180000|2022-01-31 03:03:00|32175.8|32110.5|32176.1|32110.1|32178.4|32112.6|32168.2|32108.2|10
1643598190000|2022-01-31 03:03:10|32177.9|32109.2|32168.5|32115.5|32177.9|32117.6|32168.4|32109.2|5
1643598200000|2022-01-31 03:03:20|32167.5|32117.5|32168.9|32111.6|32170.3|32117.5|32161.9|32110.1|19
1643598210000|2022-01-31 03:03:30|32169|32111.4|32163.8|32112|32169|32113.5|32162.7|32107.5|18
1643598220000|2022-01-31 03:03:40|32163.6|32113.2|32166.1|32116.1|32166.1|32116.1|32163.6|32111.1|8
1643598230000|2022-01-31 03:03:50|32166|32116|32165|32115|32167.3|32117.1|32164.8|32114.8|12
1643598240000|2022-01-31 03:04:00|32165.3|32115.3|32165.5|32115.5|32165.9|32115.9|32165|32115|17
1643598250000|2022-01-31 03:04:10|32165.2|32115.2|32164.4|32114.4|32165.2|32115.2|32163.9|32113.9|10
1643598260000|2022-01-31 03:04:20|32166.8|32116.8|32165.9|32115.9|32167|32117|32165.8|32115.8|11
1643598270000|2022-01-31 03:04:30|32165.7|32115.7|32165.6|32115.6|32166|32116|32165.6|32115.6|5
1643598280000|2022-01-31 03:04:40|32165.4|32115.2|32165.1|32113.7|32165.5|32115.2|32165.1|32113.7|8
1643598290000|2022-01-31 03:04:50|32165.2|32114.2|32162.8|32112.8|32165.2|32114.2|32162.8|32112.8|5
1643598300000|2022-01-31 03:05:00|32163.1|32113.1|32163.5|32112.9|32167.8|32115.7|32162.4|32108.8|19
1643598310000|2022-01-31 03:05:10|32163.6|32111.9|32162.3|32112.3|32163.6|32112.5|32161.8|32111.8|15
1643598320000|2022-01-31 03:05:20|32162.2|32112.2|32164.1|32114.1|32164.4|32114.4|32162.2|32112.2|8
1643598330000|2022-01-31 03:05:30|32164|32114|32162|32112|32164|32114|32161.6|32111.6|7
1643598340000|2022-01-31 03:05:40|32161.9|32111.9|32162.1|32112.1|32164.3|32114.3|32161.3|32111.3|14
1643598350000|2022-01-31 03:05:50|32162.5|32112.5|32164.7|32113.9|32165.3|32114.8|32162|32112|12
1643598360000|2022-01-31 03:06:00|32164.5|32113.4|32164.3|32114.3|32165.2|32114.3|32163.7|32113.1|17
1643598370000|2022-01-31 03:06:10|32164.5|32114.5|32164.1|32114.1|32164.5|32114.5|32164.1|32114.1|8
1643598380000|2022-01-31 03:06:20|32164.2|32114.2|32166.7|32115|32167.2|32115.4|32164.2|32113.3|13
1643598390000|2022-01-31 03:06:30|32166.8|32115.2|32164.1|32114.1|32166.8|32115.2|32163.6|32112.8|14
1643598400000|2022-01-31 03:06:40|32164.2|32114.2|32164.5|32114.5|32165.1|32115.1|32163.1|32113.1|6
1643598410000|2022-01-31 03:06:50|32165.4|32114.9|32165.1|32114.9|32165.4|32114.9|32164.9|32114.8|7
1643598420000|2022-01-31 03:07:00|32164.9|32111|32162.8|32112.8|32170.2|32113.3|32161.5|32111|17
1643598430000|2022-01-31 03:07:10|32162.9|32112.9|32164|32114|32164|32114|32162.3|32112.3|18
1643598440000|2022-01-31 03:07:20|32163.5|32113.5|32163.3|32113.3|32163.7|32113.7|32163.3|32113.3|7
1643598450000|2022-01-31 03:07:30|32163.4|32113.4|32165.9|32115.2|32166.6|32116.6|32162.7|32112.7|10
1643598460000|2022-01-31 03:07:40|32166.3|32116.2|32165.6|32115|32166.9|32116.9|32163.2|32113.2|17
1643598470000|2022-01-31 03:07:50|32165.7|32115.6|32164.2|32114.2|32165.7|32115.6|32162.4|32112.4|14
1643598480000|2022-01-31 03:08:00|32164.7|32114.7|32165|32115|32165|32115|32163.8|32113.8|16
1643598490000|2022-01-31 03:08:10|32164.9|32114.9|32163.9|32113.9|32164.9|32114.9|32163.2|32113.2|10
1643598500000|2022-01-31 03:08:20|32164|32114|32162.3|32112.3|32165.3|32114|32162.3|32111.5|6
1643598510000|2022-01-31 03:08:30|32162|32112|32164|32114|32164.2|32114.2|32161.8|32111.8|18
1643598520000|2022-01-31 03:08:40|32163.9|32113.9|32163.9|32113.9|32163.9|32113.9|32163.8|32113.8|3
1643598530000|2022-01-31 03:08:50|32163.8|32113.8|32162.5|32112.5|32163.8|32113.8|32162.5|32112.5|6
1643598540000|2022-01-31 03:09:00|32162.9|32112.9|32165.8|32115.8|32165.8|32115.8|32162.9|32112.9|10
1643598550000|2022-01-31 03:09:10|32165.4|32115.4|32165|32115|32165.4|32115.4|32165|32115|4
1643598560000|2022-01-31 03:09:20|32165.1|32115.1|32166.4|32116.4|32166.6|32116.6|32164.7|32113.4|5
1643598570000|2022-01-31 03:09:30|32166.2|32116.2|32163.2|32113.2|32166.2|32116.2|32162.9|32112.9|8
1643598580000|2022-01-31 03:09:40|32163.4|32113.4|32163.9|32113.9|32165.4|32114.2|32163.4|32113.3|11
1643598590000|2022-01-31 03:09:50|32164.1|32114.1|32166.5|32116.5|32166.9|32116.9|32164.1|32114.1|6
1643598600000|2022-01-31 03:10:00|32166.6|32116.6|32165.9|32115.4|32166.6|32116.6|32165.6|32115.4|9
1643598610000|2022-01-31 03:10:10|32166|32115.9|32166.4|32115.3|32166.7|32116.7|32165.6|32115.3|7
1643598620000|2022-01-31 03:10:20|32166.3|32116|32164.8|32114.8|32166.4|32116.2|32164.8|32113.9|8
1643598630000|2022-01-31 03:10:30|32164.9|32114.9|32166.4|32116.4|32166.7|32116.7|32164.9|32113.6|7
1643598640000|2022-01-31 03:10:40|32166|32115.4|32165.3|32115.3|32166|32115.5|32164.5|32114.5|9
1643598650000|2022-01-31 03:10:50|32165.7|32115.7|32167.6|32117.6|32167.6|32117.6|32165.5|32115.5|5
1643598660000|2022-01-31 03:11:00|32167.5|32117.5|32166.6|32116.6|32173.5|32117.5|32166.6|32113|11
1643598670000|2022-01-31 03:11:10|32166.8|32116.8|32167.7|32116.5|32167.7|32117|32166.8|32116.5|4
1643598680000|2022-01-31 03:11:20|32167.6|32116.6|32167.8|32117.8|32168.5|32118.5|32167.6|32116.4|9
1643598690000|2022-01-31 03:11:30|32168.5|32118.5|32168.1|32117|32168.6|32118.5|32168.1|32117|7
1643598700000|2022-01-31 03:11:40|32168.2|32117.7|32168.4|32115.3|32169.3|32119.3|32167.9|32115.3|7
1643598710000|2022-01-31 03:11:50|32167.9|32117.7|32169.7|32119.7|32170|32119.7|32166.3|32116.3|15
1643598720000|2022-01-31 03:12:00|32171.2|32118.3|32169.9|32119.9|32172.7|32120|32169.3|32117.8|20
1643598730000|2022-01-31 03:12:10|32170.1|32119.6|32171.7|32121.7|32171.7|32121.7|32170.1|32119.1|7
1643598740000|2022-01-31 03:12:20|32171.5|32121.5|32170.8|32120.8|32171.6|32121.6|32170.8|32120.8|7
1643598750000|2022-01-31 03:12:30|32171|32121|32168.6|32118.6|32171|32121|32168.6|32118.6|9
1643598760000|2022-01-31 03:12:40|32168.5|32118.5|32171.7|32121.7|32172.1|32122.1|32168.5|32118.5|11
1643598770000|2022-01-31 03:12:50|32171.5|32120.3|32168.2|32118.2|32171.5|32121|32168.2|32118.2|9
1643598780000|2022-01-31 03:13:00|32169.9|32118.4|32168.8|32118.8|32169.9|32119|32168.7|32118.4|11
1643598790000|2022-01-31 03:13:10|32168.7|32118.7|32169.8|32119.8|32169.8|32119.8|32167.8|32117.8|7
1643598800000|2022-01-31 03:13:20|32169.4|32119.4|32169.2|32119.2|32169.6|32119.6|32169.2|32119.2|6
1643598810000|2022-01-31 03:13:30|32169.3|32119.3|32168.5|32118.5|32170.7|32120.7|32167.3|32117.3|11
1643598820000|2022-01-31 03:13:40|32169.1|32119.1|32168|32118|32169.6|32119.6|32166.7|32116.7|10
1643598830000|2022-01-31 03:13:50|32167.8|32117.8|32166.5|32116.5|32170.6|32117.8|32166.5|32114.6|19
1643598840000|2022-01-31 03:14:00|32166.8|32116.8|32167|32117|32167.2|32117.2|32166.8|32116.8|10
1643598850000|2022-01-31 03:14:10|32167.1|32117.1|32168|32118|32168.3|32118.3|32166.3|32116.3|7
1643598860000|2022-01-31 03:14:20|32167.8|32117.8|32165.9|32115.9|32167.8|32117.8|32165.8|32115.8|10
1643598870000|2022-01-31 03:14:30|32165.7|32115.7|32165.6|32115.6|32168.5|32118.5|32165.5|32115.5|10
1643598880000|2022-01-31 03:14:40|32165.7|32115.7|32163.7|32113.7|32175.2|32115.9|32162.5|32107|16
1643598890000|2022-01-31 03:14:50|32164.2|32114.2|32163.4|32113.4|32164.3|32114.3|32163.4|32113.4|13
1643598900000|2022-01-31 03:15:00|32163.8|32113.8|32162.7|32112.7|32164.2|32114.2|32162.6|32112.6|13
1643598910000|2022-01-31 03:15:10|32162.9|32112.9|32164.5|32114.5|32164.8|32114.8|32162.5|32112.5|11
1643598920000|2022-01-31 03:15:20|32165.2|32115.1|32162.6|32112.6|32165.4|32115.1|32162.1|32112.1|13
1643598930000|2022-01-31 03:15:30|32162.3|32112.3|32164.5|32114.5|32165.3|32115.3|32162.3|32112.3|12
1643598940000|2022-01-31 03:15:40|32164.4|32114.4|32163.9|32111.7|32164.5|32114.5|32163.9|32111.7|12
1643598950000|2022-01-31 03:15:50|32164|32111.6|32162.3|32112.3|32164.2|32112.3|32162.2|32111.6|8
1643598960000|2022-01-31 03:16:00|32162.5|32112.5|32162.1|32112.1|32163.7|32113.7|32161.5|32111.5|12
1643598970000|2022-01-31 03:16:10|32162.4|32112.4|32160.6|32110.6|32162.4|32112.4|32159.4|32109.4|10
1643598980000|2022-01-31 03:16:20|32160.7|32110.7|32161|32111|32161.1|32111.1|32160.2|32110.2|8
1643598990000|2022-01-31 03:16:30|32161.1|32111.1|32162.2|32112.2|32163.6|32113.6|32161.1|32111.1|18
1643599000000|2022-01-31 03:16:40|32162.5|32112.5|32162.7|32112.7|32162.7|32112.7|32161.7|32111.7|13
1643599010000|2022-01-31 03:16:50|32162.9|32112.9|32163|32113|32163|32113|32162.8|32112.8|3
1643599020000|2022-01-31 03:17:00|32161.7|32111.7|32161.6|32111.6|32165.9|32115.9|32161.3|32111.3|12
1643599030000|2022-01-31 03:17:10|32161.9|32111.9|32161.1|32111.1|32162.1|32112.1|32160.7|32110.7|9
1643599040000|2022-01-31 03:17:20|32161.2|32111.2|32163.5|32113.5|32164.5|32114.5|32161.1|32111.1|12
1643599050000|2022-01-31 03:17:30|32163.3|32113.3|32163.1|32113.1|32163.3|32113.3|32162.9|32112.9|8
1643599060000|2022-01-31 03:17:40|32163.2|32113.2|32163.3|32111|32163.3|32113.3|32162.9|32111|8
1643599070000|2022-01-31 03:17:50|32163.2|32111.5|32160.2|32110.2|32165.4|32115.4|32160.2|32110.2|10
1643599080000|2022-01-31 03:18:00|32160.5|32110.5|32163.7|32113.7|32163.7|32113.7|32159.8|32104.9|17
1643599090000|2022-01-31 03:18:10|32164|32114|32165.7|32115.7|32165.8|32115.8|32162.4|32112.3|11
1643599100000|2022-01-31 03:18:20|32165.6|32115.6|32167.9|32114|32167.9|32115.6|32165.3|32114|7
1643599110000|2022-01-31 03:18:30|32167.8|32114.3|32167.9|32116.1|32168.5|32116.7|32167.6|32114.3|12
1643599120000|2022-01-31 03:18:40|32167.5|32116|32167.3|32116.6|32167.7|32117.5|32167.3|32116|7
1643599130000|2022-01-31 03:18:50|32167.4|32116.5|32167.8|32117.8|32167.9|32117.8|32167.2|32116.5|8
1643599140000|2022-01-31 03:19:00|32167.9|32116.3|32166|32116|32168.1|32117.4|32165.8|32114.4|14
1643599150000|2022-01-31 03:19:10|32165.9|32115.9|32168|32117.3|32168.8|32118.8|32165.9|32115.9|6
1643599160000|2022-01-31 03:19:20|32167.8|32117.4|32165.7|32115.7|32170.2|32117.4|32165.7|32114.7|15
1643599170000|2022-01-31 03:19:30|32166.1|32116.1|32167.4|32117.3|32168.5|32118.5|32165.9|32115.9|10
1643599180000|2022-01-31 03:19:40|32167.6|32117.4|32167.5|32116.7|32167.8|32117.4|32167.3|32116.7|8
1643599190000|2022-01-31 03:19:50|32167.3|32116.9|32167.2|32116.6|32169|32119|32164.1|32114.1|10
1643599200000|2022-01-31 03:20:00|32167.3|32117|32163.8|32113.8|32167.3|32117|32163.5|32113.5|15
1643599210000|2022-01-31 03:20:10|32164|32114|32165.4|32115.4|32166.3|32116.3|32162.7|32112.7|15
1643599220000|2022-01-31 03:20:20|32164.9|32114.9|32167.2|32117.2|32167.9|32117.9|32164.8|32114.8|11
1643599230000|2022-01-31 03:20:30|32167.7|32117.7|32165.7|32115.7|32169|32119|32161|32111|20
1643599240000|2022-01-31 03:20:40|32166.1|32113.2|32166|32113.2|32167.5|32117.5|32162.8|32112.8|15
1643599250000|2022-01-31 03:20:50|32166.5|32112.4|32163.3|32113.3|32166.5|32113.9|32162.6|32111.3|13
1643599260000|2022-01-31 03:21:00|32163.2|32113.2|32164.7|32114.7|32166.1|32116.1|32163|32113|21
1643599270000|2022-01-31 03:21:10|32164.8|32114.8|32163.9|32113.9|32164.8|32114.8|32163.4|32113.4|11
1643599280000|2022-01-31 03:21:20|32164.3|32114.3|32166.6|32116.6|32166.6|32116.6|32164.3|32114.3|8
1643599290000|2022-01-31 03:21:30|32167|32117|32166.5|32116.5|32167|32117|32166.2|32116.2|6
1643599300000|2022-01-31 03:21:40|32167.9|32117.9|32163.7|32113.7|32167.9|32117.9|32162.8|32112.8|7
1643599310000|2022-01-31 03:21:50|32163.4|32113.4|32163.7|32113.7|32163.8|32113.8|32162.6|32112.6|14
1643599320000|2022-01-31 03:22:00|32163.9|32113.9|32165|32115|32166.8|32116.8|32163.9|32113.9|10
1643599330000|2022-01-31 03:22:10|32165.4|32115.4|32164.2|32114.2|32165.4|32115.4|32164|32114|14
1643599340000|2022-01-31 03:22:20|32164.1|32114.1|32162.9|32112.9|32164.1|32114.1|32162|32112|10
1643599350000|2022-01-31 03:22:30|32163.1|32113.1|32166.2|32116.2|32166.7|32116.7|32162.7|32112.7|11
1643599360000|2022-01-31 03:22:40|32166.5|32116.5|32167|32116.3|32171.5|32121.5|32164.5|32114|19
1643599370000|2022-01-31 03:22:50|32166.7|32116.2|32165.6|32115.6|32167.8|32116.9|32165.6|32115.6|13
1643599380000|2022-01-31 03:23:00|32165.2|32115.2|32166.2|32116.2|32166.2|32116.2|32164.9|32114.9|14
1643599390000|2022-01-31 03:23:10|32166.1|32116.1|32167.8|32117.8|32170.1|32120.1|32166.1|32116.1|7
1643599400000|2022-01-31 03:23:20|32168.3|32118.3|32167.8|32117.8|32168.5|32118.5|32167.8|32117.8|9
1643599410000|2022-01-31 03:23:30|32168|32118|32166.9|32116.9|32171.5|32121.5|32166.9|32115.1|7
1643599420000|2022-01-31 03:23:40|32166.7|32116.7|32167.1|32117.1|32167.3|32117.3|32166.4|32116.4|12
1643599430000|2022-01-31 03:23:50|32166.9|32116.9|32169.6|32119.6|32170|32120|32166.9|32116.9|7
1643599440000|2022-01-31 03:24:00|32169.5|32119.5|32169.4|32119.4|32169.5|32119.5|32168.7|32118.7|7
1643599450000|2022-01-31 03:24:10|32169.5|32119.5|32170.9|32120.9|32171.2|32121.2|32168.9|32116.2|18
1643599460000|2022-01-31 03:24:20|32170.5|32120.5|32171.1|32121.1|32171.1|32121.1|32170|32120|13
1643599470000|2022-01-31 03:24:30|32169.1|32119.1|32169.2|32119.2|32169.4|32119.4|32169.1|32119.1|4
1643599480000|2022-01-31 03:24:40|32169.4|32119.4|32169.8|32119.8|32172.3|32122.3|32169.2|32119.2|13
1643599490000|2022-01-31 03:24:50|32170|32120|32169.4|32119.4|32170.2|32120.2|32169.1|32119.1|11
1643599500000|2022-01-31 03:25:00|32169.3|32119.3|32168.9|32118.9|32169.9|32119.9|32168.9|32118.9|11
1643599510000|2022-01-31 03:25:10|32169.4|32119.4|32174.9|32117.9|32176.1|32124.1|32169.4|32116.7|12
1643599520000|2022-01-31 03:25:20|32174|32118.7|32172.9|32121|32174.3|32122.2|32172.1|32118.7|12
1643599530000|2022-01-31 03:25:30|32173|32120.8|32173.6|32123.3|32173.6|32123.3|32173|32120.7|7
1643599540000|2022-01-31 03:25:40|32173.7|32123.5|32172.8|32122.1|32177.5|32123.5|32171.8|32119.6|16
1643599550000|2022-01-31 03:25:50|32172.9|32122|32172.9|32122.9|32173.1|32122.9|32172.2|32122|9
1643599560000|2022-01-31 03:26:00|32172.7|32122.7|32174.9|32124.9|32174.9|32124.9|32172.5|32122.5|6
1643599570000|2022-01-31 03:26:10|32175.7|32125.7|32174.5|32124.2|32175.7|32125.7|32174.5|32124.2|6
1643599580000|2022-01-31 03:26:20|32174.3|32124.7|32174.3|32124.2|32175|32125|32174.3|32124.2|4
1643599590000|2022-01-31 03:26:30|32174.1|32121|32175.4|32125.4|32175.4|32125.4|32171.4|32121|11
1643599600000|2022-01-31 03:26:40|32174.7|32124.7|32173.1|32123.1|32175.5|32125.5|32172.7|32122.7|12
1643599610000|2022-01-31 03:26:50|32173|32123|32173|32123|32173|32123|32172.9|32122.9|5
1643599620000|2022-01-31 03:27:00|32174.1|32124.1|32173.6|32123.6|32174.3|32124.3|32173.6|32123.6|8
1643599630000|2022-01-31 03:27:10|32173.7|32123.7|32171.4|32121.4|32173.7|32123.7|32170.9|32120.9|8
1643599640000|2022-01-31 03:27:20|32171.7|32121.7|32173.4|32122.3|32176.9|32126.9|32171.3|32121.3|16
1643599650000|2022-01-31 03:27:30|32172.5|32122.5|32172.3|32122.3|32172.5|32122.5|32172.3|32122.3|6
1643599660000|2022-01-31 03:27:40|32172.2|32122.2|32172.8|32122.8|32175.1|32125.1|32172.2|32122.2|7
1643599670000|2022-01-31 03:27:50|32173|32123|32172.1|32122.1|32173.5|32123.5|32172.1|32122.1|7
1643599680000|2022-01-31 03:28:00|32172.4|32122.4|32172.6|32122.6|32172.6|32122.6|32172|32122|9
1643599690000|2022-01-31 03:28:10|32172.5|32122.5|32173.9|32123.9|32175.6|32125.6|32172.5|32122|12
1643599700000|2022-01-31 03:28:20|32173.8|32123.8|32173.8|32123.8|32174.1|32124.1|32173.4|32123.4|12
1643599710000|2022-01-31 03:28:30|32173.7|32123.7|32175.1|32125.1|32176.6|32126.6|32173.6|32123.6|8
1643599720000|2022-01-31 03:28:40|32175.7|32125.7|32175|32124.1|32175.8|32125.8|32174.7|32123.1|4
1643599730000|2022-01-31 03:28:50|32177.2|32127.2|32172.1|32122.1|32177.7|32127.7|32172.1|32122.1|12
1643599740000|2022-01-31 03:29:00|32172.5|32122.5|32172.5|32122.5|32172.7|32122.7|32172.3|32122.3|8
1643599750000|2022-01-31 03:29:10|32172.4|32122.4|32173|32123|32173|32123|32172.3|32122.3|8
1643599760000|2022-01-31 03:29:20|32176.4|32126.4|32174.9|32124.9|32176.4|32126.4|32174.8|32124.8|7
1643599770000|2022-01-31 03:29:30|32175|32125|32172.3|32122.3|32175|32125|32172.3|32122.3|8
1643599780000|2022-01-31 03:29:40|32172.4|32122.4|32173|32121.3|32177.9|32127.9|32171.6|32120.7|9
1643599790000|2022-01-31 03:29:50|32172.9|32121.5|32173|32121.2|32173|32122|32172.5|32121.2|8
1643599800000|2022-01-31 03:30:00|32172.7|32122|32172.1|32122.1|32176.3|32126.3|32171.3|32121.3|21
1643599810000|2022-01-31 03:30:10|32172.5|32122.5|32171.9|32121.9|32173|32123|32171.5|32121.5|6
1643599820000|2022-01-31 03:30:20|32171.7|32121.7|32173.2|32123.2|32174.2|32124.2|32171.5|32121.5|9
1643599830000|2022-01-31 03:30:30|32173.3|32123.3|32175.1|32125.1|32175.1|32125.1|32172.5|32121.3|10
1643599840000|2022-01-31 03:30:40|32174|32124|32173.4|32123.4|32174|32124|32173.4|32123.4|7
1643599850000|2022-01-31 03:30:50|32173.9|32123.9|32171.4|32121.4|32173.9|32123.9|32170.8|32120.8|10
1643599860000|2022-01-31 03:31:00|32171.7|32121.7|32174.2|32124.2|32174.2|32124.2|32171.5|32121.5|6
1643599870000|2022-01-31 03:31:10|32173.8|32123.8|32173|32123|32173.8|32123.8|32172.9|32122.9|6
1643599880000|2022-01-31 03:31:20|32173.1|32123.1|32172.6|32119|32174.2|32123.2|32171.1|32117.3|9
1643599890000|2022-01-31 03:31:30|32172.7|32118.5|32173.9|32123.9|32174.2|32123.9|32172.2|32117.5|14
1643599900000|2022-01-31 03:31:40|32174.3|32124.3|32170.8|32120.8|32174.3|32124.3|32170.8|32120.8|16
1643599910000|2022-01-31 03:31:50|32170.9|32120.9|32170.1|32120.1|32170.9|32120.9|32169.9|32119.9|11
1643599920000|2022-01-31 03:32:00|32170.2|32120.2|32173.1|32123.1|32173.1|32123.1|32170.1|32120.1|12
1643599930000|2022-01-31 03:32:10|32173|32123|32171.5|32121.5|32173|32123|32171.3|32121.3|11
1643599940000|2022-01-31 03:32:20|32170.1|32120.1|32174.2|32124.2|32174.9|32124.2|32170.1|32117.1|12
1643599950000|2022-01-31 03:32:30|32173.8|32123.8|32172.6|32122.6|32173.8|32123.8|32172.5|32122.5|10
1643599960000|2022-01-31 03:32:40|32172.4|32122.4|32170.1|32120.1|32172.5|32122.5|32169.8|32119.8|6
1643599970000|2022-01-31 03:32:50|32170.2|32120.2|32172.7|32122.7|32172.7|32122.7|32169.1|32119.1|13
1643599980000|2022-01-31 03:33:00|32172.8|32122.8|32171.3|32121.3|32172.8|32122.8|32171.3|32121.3|7
1643599990000|2022-01-31 03:33:10|32171.4|32121.4|32170.4|32118.9|32172|32122|32168.8|32117.9|12
1643600000000|2022-01-31 03:33:20|32170.5|32118.7|32169.8|32119.8|32170.7|32120.2|32169.6|32118.7|17
1643600010000|2022-01-31 03:33:30|32169.9|32119.9|32169.6|32119.6|32171.9|32121.9|32168.8|32118.8|13
1643600020000|2022-01-31 03:33:40|32170|32120|32170.1|32120.1|32170.2|32120.2|32168.9|32118.9|12
1643600030000|2022-01-31 03:33:50|32170|32120|32170.9|32120.9|32171.3|32121.3|32169|32119|10
1643600040000|2022-01-31 03:34:00|32171.3|32120.7|32170.3|32120.3|32171.8|32120.8|32170.2|32120.2|6
1643600050000|2022-01-31 03:34:10|32170.4|32120.4|32171.5|32121.5|32172.5|32122.5|32169.1|32119.1|10
1643600060000|2022-01-31 03:34:20|32171.4|32121.4|32169|32119|32171.4|32121.4|32169|32119|6
1643600070000|2022-01-31 03:34:30|32168.4|32118.4|32174.9|32124.9|32177.8|32127.8|32168.4|32117.6|23
1643600080000|2022-01-31 03:34:40|32174.7|32124.7|32174.6|32124.6|32174.8|32124.8|32173.5|32123.5|16
1643600090000|2022-01-31 03:34:50|32173.8|32123.8|32173.9|32123.9|32175.1|32125.1|32173.4|32123.4|12
1643600100000|2022-01-31 03:35:00|32174.6|32123.6|32174.9|32122|32177.7|32125.3|32172.8|32122|19
1643600110000|2022-01-31 03:35:10|32175|32121.8|32174.2|32124.2|32175.1|32125.1|32172.7|32121.8|13
1643600120000|2022-01-31 03:35:20|32173.8|32123.8|32173.3|32123.3|32174|32124|32172.9|32122.9|9
1643600130000|2022-01-31 03:35:30|32172.9|32122.9|32172.6|32122.6|32173.3|32123.3|32172.2|32122.2|9
1643600140000|2022-01-31 03:35:40|32172.1|32122.1|32173.2|32123.2|32173.2|32123.2|32168.9|32118.9|20
1643600150000|2022-01-31 03:35:50|32173.1|32123.1|32171.6|32121.6|32173.1|32123.1|32171.5|32121.5|8
1643600160000|2022-01-31 03:36:00|32171.7|32121.7|32171.7|32121.7|32172|32122|32171.3|32121.3|11
1643600170000|2022-01-31 03:36:10|32171.6|32121.6|32175|32125|32175|32125|32171.6|32121.6|5
1643600180000|2022-01-31 03:36:20|32174.9|32124.9|32171.5|32121.5|32175.1|32125.1|32171.3|32121.3|12
1643600190000|2022-01-31 03:36:30|32171.4|32121.4|32171.5|32121.5|32171.5|32121.5|32171.4|32121.4|2
1643600200000|2022-01-31 03:36:40|32171.4|32121.4|32174|32124|32174|32124|32171.4|32121.4|4
1643600210000|2022-01-31 03:36:50|32173.9|32123.9|32171.1|32121.1|32174.7|32124.7|32171|32121|9
1643600220000|2022-01-31 03:37:00|32171.2|32121.2|32169.7|32119.6|32171.6|32121.3|32169.1|32118.9|16
1643600230000|2022-01-31 03:37:10|32170|32119.5|32171|32121|32173.4|32121.1|32170|32116.1|11
1643600240000|2022-01-31 03:37:20|32170.8|32120.8|32169.9|32119.5|32175.4|32120.8|32169.9|32117.3|6
1643600250000|2022-01-31 03:37:30|32170.6|32119.2|32170.3|32120.3|32172.9|32122.9|32170.3|32119.2|12
1643600260000|2022-01-31 03:37:40|32170.9|32120.7|32172.5|32120.7|32172.5|32120.7|32170.9|32120.6|5
1643600270000|2022-01-31 03:37:50|32171.3|32121.3|32170.2|32120.2|32172.8|32122.8|32170|32120|15
1643600280000|2022-01-31 03:38:00|32171.4|32121.4|32171.2|32121.2|32171.4|32121.4|32171.2|32121.2|6
1643600290000|2022-01-31 03:38:10|32171.4|32121.4|32171.6|32121.6|32174.2|32124.2|32171.4|32121.4|9
1643600300000|2022-01-31 03:38:20|32171.8|32121.8|32172.3|32122.3|32172.3|32122.3|32171.7|32121.7|7
1643600310000|2022-01-31 03:38:30|32171.1|32121.1|32172.7|32122.7|32174.1|32124.1|32170.9|32120.9|10
1643600320000|2022-01-31 03:38:40|32172.8|32122.8|32169.7|32119|32172.8|32122.8|32169.7|32118.8|10
1643600330000|2022-01-31 03:38:50|32169.8|32119.5|32168.3|32118.3|32171.8|32121.8|32168.1|32118.1|6
1643600340000|2022-01-31 03:39:00|32169.6|32119|32170.1|32120.1|32170.1|32120.1|32167.9|32117.9|10
1643600350000|2022-01-31 03:39:10|32169.9|32119.9|32172.2|32122.2|32172.5|32122.5|32169.8|32119.8|9
1643600360000|2022-01-31 03:39:20|32171.8|32121.8|32170.6|32118.8|32171.8|32121.8|32170.6|32118.8|3
1643600370000|2022-01-31 03:39:30|32174|32124|32171.3|32121.1|32174|32124|32170|32120|14
1643600380000|2022-01-31 03:39:40|32171.1|32121.3|32170.9|32120.9|32171.8|32121.8|32170.9|32120.7|15
1643600390000|2022-01-31 03:39:50|32171.1|32121.1|32172.8|32122.8|32173.5|32123.5|32170.9|32120.9|13
1643600400000|2022-01-31 03:40:00|32172.5|32122.5|32170.4|32120.4|32172.7|32122.7|32170|32120|14
1643600410000|2022-01-31 03:40:10|32170.6|32120.6|32171.5|32121.5|32171.7|32121.7|32169.9|32119.9|8
1643600420000|2022-01-31 03:40:20|32171.6|32121.6|32171.1|32121.1|32172.1|32121.9|32171.1|32120.1|5
1643600430000|2022-01-31 03:40:30|32170.9|32120.9|32173.2|32123.2|32173.3|32123.3|32169.8|32119.8|10
1643600440000|2022-01-31 03:40:40|32172.9|32122.9|32171.2|32121.2|32174.4|32124.4|32171|32121|15
1643600450000|2022-01-31 03:40:50|32171|32121|32170.5|32120.5|32171.6|32121.6|32170.4|32120.4|16
1643600460000|2022-01-31 03:41:00|32170.6|32120.6|32173.9|32123.9|32174.4|32124.4|32170.5|32120.5|9
1643600470000|2022-01-31 03:41:10|32173.1|32123.1|32170.9|32120.9|32173.6|32123.6|32170.6|32120.6|12
1643600480000|2022-01-31 03:41:20|32170.4|32120.4|32170.3|32119.8|32170.8|32120.8|32170.3|32119.7|6
1643600490000|2022-01-31 03:41:30|32170.1|32120.1|32172.5|32122.5|32172.9|32122.9|32170.1|32119.6|6
1643600500000|2022-01-31 03:41:40|32172.2|32122.2|32169.3|32119.3|32173.6|32123.6|32168.9|32118.9|9
1643600510000|2022-01-31 03:41:50|32169.5|32119.5|32169.6|32119.6|32169.6|32119.6|32169.2|32119.2|8
1643600520000|2022-01-31 03:42:00|32169.5|32119.5|32171.5|32121.5|32173.8|32123.8|32169.5|32119.5|7
1643600530000|2022-01-31 03:42:10|32171.1|32121.1|32160.3|32110.3|32171.1|32121.1|32159.8|32109.8|18
1643600540000|2022-01-31 03:42:20|32160.4|32110.4|32160.7|32110.7|32161.6|32111.6|32160.2|32110.2|8
1643600550000|2022-01-31 03:42:30|32160.8|32110.8|32162.4|32112.4|32163.6|32113.6|32160.6|32110.6|6
1643600560000|2022-01-31 03:42:40|32162.2|32112.2|32163|32113|32163.5|32113.5|32162.1|32112.1|7
1643600570000|2022-01-31 03:42:50|32162.9|32112.9|32162.7|32111.8|32163.1|32113.1|32162.4|32111.6|5
1643600580000|2022-01-31 03:43:00|32162.5|32111.6|32163.5|32113.5|32165.9|32115.9|32162.5|32111.6|7
1643600590000|2022-01-31 03:43:10|32163.2|32113.2|32162.1|32112.1|32163.2|32113.2|32161.7|32111.7|12
1643600600000|2022-01-31 03:43:20|32162.7|32112.7|32167.2|32117.2|32167.2|32117.2|32162.4|32112.4|6
1643600610000|2022-01-31 03:43:30|32165.7|32115.7|32162.3|32112.3|32165.7|32115.7|32162.3|32112.3|7
1643600620000|2022-01-31 03:43:40|32162.5|32112.5|32162|32112|32163.3|32113.3|32162|32112|8
1643600630000|2022-01-31 03:43:50|32162.9|32111.1|32160.7|32110.7|32162.9|32111.8|32160.7|32110.7|9
1643600640000|2022-01-31 03:44:00|32160.8|32110.8|32160.3|32110.3|32161|32110.9|32160.3|32109.5|13
1643600650000|2022-01-31 03:44:10|32163.1|32113.1|32161.9|32111.9|32163.1|32113.1|32161.8|32111.8|9
1643600660000|2022-01-31 03:44:20|32162|32112|32159.2|32109.2|32162|32112|32159.2|32109.2|6
1643600670000|2022-01-31 03:44:30|32158.9|32108.9|32160.4|32110.4|32162.9|32112.9|32158.5|32108.5|5
1643600680000|2022-01-31 03:44:40|32161|32111|32159.1|32109.1|32161|32111|32159.1|32109.1|15
1643600690000|2022-01-31 03:44:50|32159|32109|32159.3|32109.3|32159.3|32109.3|32159|32109|5
1643600700000|2022-01-31 03:45:00|32159.2|32109.2|32162.2|32112.2|32162.9|32112.9|32159.1|32109.1|6
1643600710000|2022-01-31 03:45:10|32161.7|32111.7|32163.1|32112.6|32163.3|32113|32160.2|32110.2|13
1643600720000|2022-01-31 03:45:20|32163|32112.7|32165.7|32115.7|32166.5|32116.5|32162.9|32112.7|8
1643600730000|2022-01-31 03:45:30|32165.5|32115.5|32164.3|32114.3|32165.5|32115.5|32164.3|32114.3|8
1643600740000|2022-01-31 03:45:40|32162.8|32112.3|32164.9|32114.9|32167.3|32117.3|32162.7|32112.3|6
1643600750000|2022-01-31 03:45:50|32162.6|32112.6|32162.7|32112.7|32163|32112.7|32161.8|32111.8|10
1643600760000|2022-01-31 03:46:00|32162.3|32112.3|32163|32113|32167.5|32117.5|32162.3|32112.3|8
1643600770000|2022-01-31 03:46:10|32162.6|32112.6|32162.4|32112.4|32164|32113.7|32162.4|32112.4|7
1643600780000|2022-01-31 03:46:20|32162.6|32112.6|32162.5|32112.5|32162.9|32112.9|32162.4|32112.4|9
1643600790000|2022-01-31 03:46:30|32162.7|32112.7|32160.1|32110.1|32165.6|32115.6|32160|32109.2|19
1643600800000|2022-01-31 03:46:40|32160.9|32110.9|32161.3|32110.8|32161.7|32111.4|32160.8|32110.3|15
1643600810000|2022-01-31 03:46:50|32161.1|32111.1|32161.3|32110.5|32161.3|32111.1|32160.9|32110.5|7
1643600820000|2022-01-31 03:47:00|32161.5|32110.4|32160.9|32110.9|32164|32114|32160.9|32110.4|8
1643600830000|2022-01-31 03:47:10|32161.4|32110.1|32159.9|32109.3|32163.8|32113.8|32157|32107|15
1643600840000|2022-01-31 03:47:20|32160.8|32108.6|32158|32107.1|32160.8|32109.9|32157.1|32105.3|13
1643600850000|2022-01-31 03:47:30|32157.3|32107.3|32159.4|32107.3|32159.4|32107.3|32157.3|32106.3|8
1643600860000|2022-01-31 03:47:40|32159.6|32107|32160.7|32110.7|32161.8|32111.8|32159.6|32107|6
1643600870000|2022-01-31 03:47:50|32161|32111|32158.2|32108.2|32161|32111|32158.1|32108.1|6
1643600880000|2022-01-31 03:48:00|32163|32113|32160.2|32110.2|32163|32113|32160|32110|6
1643600890000|2022-01-31 03:48:10|32160.7|32110.7|32160.6|32110.6|32160.9|32110.9|32160.4|32110.4|5
1643600900000|2022-01-31 03:48:20|32162.3|32112.3|32161|32111|32163|32113|32161|32111|10
1643600910000|2022-01-31 03:48:30|32160.8|32110.8|32160.7|32110.7|32162.1|32112.1|32159.4|32109.4|9
1643600920000|2022-01-31 03:48:40|32160.8|32110.8|32163.1|32112.1|32163.1|32112.1|32160.8|32110.8|6
1643600930000|2022-01-31 03:48:50|32163.6|32111.5|32165.2|32115.2|32165.2|32115.2|32162.4|32111.3|4
1643600940000|2022-01-31 03:49:00|32164.9|32114.9|32162.4|32112.4|32164.9|32114.9|32161.7|32111.7|10
1643600950000|2022-01-31 03:49:10|32163|32111.8|32162.7|32111.4|32163|32112.1|32162.1|32111.4|8
1643600960000|2022-01-31 03:49:20|32162.5|32111.6|32165.1|32115.1|32165.1|32115.1|32159.4|32109.4|7
1643600970000|2022-01-31 03:49:30|32164.5|32114.5|32160.7|32110.7|32164.5|32114.5|32159.8|32109.8|15
1643600980000|2022-01-31 03:49:40|32161.1|32111.1|32160.8|32110.8|32161.7|32111.7|32159.9|32109.9|8
1643600990000|2022-01-31 03:49:50|32159.9|32109.9|32163.8|32113.8|32163.8|32113.8|32159.1|32109.1|9
1643601000000|2022-01-31 03:50:00|32163.1|32113.1|32159.8|32109.8|32163.6|32113.6|32159.1|32109.1|15
1643601010000|2022-01-31 03:50:10|32160.2|32110.2|32162.6|32112.6|32164.3|32114.3|32160.1|32110.1|9
1643601020000|2022-01-31 03:50:20|32162.2|32112.2|32161.1|32111.1|32162.4|32112.4|32161.1|32111.1|9
1643601030000|2022-01-31 03:50:30|32160.1|32110.1|32164.5|32114.5|32164.5|32114.5|32160.1|32110.1|12
1643601040000|2022-01-31 03:50:40|32164.4|32114.4|32164.4|32114.4|32165.1|32115.1|32163.7|32113.7|5
1643601050000|2022-01-31 03:50:50|32162.6|32112.6|32162.6|32112.6|32162.7|32112.7|32162.2|32112.2|8
1643601060000|2022-01-31 03:51:00|32162.7|32112.7|32161.1|32111.1|32165.2|32114.4|32160.7|32110.7|18
1643601070000|2022-01-31 03:51:10|32161.3|32111.3|32160.8|32110.8|32161.8|32111.8|32160.6|32110.6|13
1643601080000|2022-01-31 03:51:20|32161.3|32111.3|32163|32113|32164.4|32114.4|32161.3|32111.3|13
1643601090000|2022-01-31 03:51:30|32162.5|32112.5|32161.6|32111.6|32162.5|32112.5|32161.5|32111.5|7
1643601100000|2022-01-31 03:51:40|32161.9|32111.9|32162.2|32112.2|32162.2|32112.2|32161.7|32111.7|4
1643601110000|2022-01-31 03:51:50|32162|32112|32165|32115|32165.4|32115.4|32162|32112|8
1643601120000|2022-01-31 03:52:00|32165.4|32115.4|32163|32113|32165.4|32115.4|32163|32113|8
1643601130000|2022-01-31 03:52:10|32163.3|32112.7|32162.5|32112.1|32166.6|32113.1|32160.5|32110.4|13
1643601140000|2022-01-31 03:52:20|32162.8|32112.2|32160|32110|32162.8|32112.2|32159.2|32109.2|14
1643601150000|2022-01-31 03:52:30|32160.1|32110.1|32162.3|32112.3|32163.1|32113.1|32159.4|32109.4|19
1643601160000|2022-01-31 03:52:40|32162.6|32112.6|32161.3|32111.3|32162.7|32112.7|32161.3|32110.4|8
1643601170000|2022-01-31 03:52:50|32161.2|32111.2|32164.5|32114.5|32165|32115|32161.2|32110.3|9
1643601180000|2022-01-31 03:53:00|32160.8|32110.8|32161.1|32111.1|32162.5|32112.5|32160.7|32110.7|17
1643601190000|2022-01-31 03:53:10|32161|32111|32164.4|32114.4|32164.5|32114.5|32161|32111|11
1643601200000|2022-01-31 03:53:20|32164.1|32114.1|32164|32114|32164.1|32114.1|32163.6|32113.6|8
1643601210000|2022-01-31 03:53:30|32164.4|32114.4|32161.6|32111.6|32165.1|32115.1|32161.5|32111.5|13
1643601220000|2022-01-31 03:53:40|32160.4|32110.4|32161|32111|32161.7|32111.7|32160.3|32110.3|11
1643601230000|2022-01-31 03:53:50|32160.9|32110.9|32161.9|32111.9|32163.2|32113.2|32160.1|32110.1|12
1643601240000|2022-01-31 03:54:00|32161.8|32111.8|32161.8|32111.8|32162.3|32112.3|32161.8|32111.8|6
1643601250000|2022-01-31 03:54:10|32162.3|32110.5|32161|32111|32162.3|32111.5|32160.8|32110.5|8
1643601260000|2022-01-31 03:54:20|32161.1|32111.1|32164.7|32114.7|32166.4|32116.4|32161.1|32111.1|9
1643601270000|2022-01-31 03:54:30|32164.1|32114.1|32161.5|32111.5|32164.4|32114.4|32161|32111|14
1643601280000|2022-01-31 03:54:40|32161.4|32111.4|32163.6|32113.6|32164.4|32114.4|32161.4|32111.4|10
1643601290000|2022-01-31 03:54:50|32163.7|32113.7|32163.5|32113.5|32163.7|32113.7|32163.4|32113.4|5
1643601300000|2022-01-31 03:55:00|32163.6|32113.6|32164.8|32114.8|32165.2|32115.2|32163.2|32112.5|10
1643601310000|2022-01-31 03:55:10|32164.7|32114.7|32162.7|32112.7|32164.7|32114.7|32161.4|32111.4|12
1643601320000|2022-01-31 03:55:20|32162.4|32112.4|32162.2|32112.2|32164.7|32114.7|32161.4|32111.4|9
1643601330000|2022-01-31 03:55:30|32162.3|32112.3|32162.2|32112.2|32162.5|32112.5|32162.2|32112.2|9
1643601340000|2022-01-31 03:55:40|32164.8|32114.8|32163.9|32113.9|32164.8|32114.8|32163.7|32113.7|6
1643601350000|2022-01-31 03:55:50|32163.7|32113.7|32160.1|32110.1|32164.4|32114.4|32159.9|32109.9|11
1643601360000|2022-01-31 03:56:00|32160.7|32110.7|32163.6|32113.6|32164.5|32114.5|32160.7|32110.7|17
1643601370000|2022-01-31 03:56:10|32162.6|32111|32160.2|32110.2|32162.6|32112.2|32160.2|32110.2|7
1643601380000|2022-01-31 03:56:20|32160.4|32110.4|32162.2|32112.2|32162.8|32112.8|32160.3|32110.3|13
1643601390000|2022-01-31 03:56:30|32163.1|32113.1|32160.7|32110.7|32163.1|32113.1|32160.2|32110.2|12
1643601400000|2022-01-31 03:56:40|32160.8|32110.8|32160.5|32110.5|32164.3|32114.3|32159.8|32109.8|12
1643601410000|2022-01-31 03:56:50|32160.6|32110.6|32159.9|32109.9|32160.8|32110.8|32159.6|32109.6|10
1643601420000|2022-01-31 03:57:00|32160.4|32110.4|32160.8|32110.8|32162.8|32112.8|32159.7|32109.7|11
1643601430000|2022-01-31 03:57:10|32161|32111|32159.8|32109.8|32161|32111|32159.6|32109.6|13
1643601440000|2022-01-31 03:57:20|32163.3|32113.3|32160.7|32110.4|32163.5|32113.5|32160.7|32110.4|11
1643601450000|2022-01-31 03:57:30|32159.9|32109.9|32164.2|32113.4|32164.2|32113.4|32159.9|32109.7|12
1643601460000|2022-01-31 03:57:40|32164.3|32113|32161.1|32111.1|32164.4|32114.2|32160.7|32110.7|17
1643601470000|2022-01-31 03:57:50|32160.9|32110.9|32161.8|32111.8|32162.6|32112.1|32160.7|32110.7|10
1643601480000|2022-01-31 03:58:00|32161.3|32111.3|32162.5|32112.5|32164.1|32114.1|32161.2|32111.2|13
1643601490000|2022-01-31 03:58:10|32163|32113|32160.6|32110.6|32163|32113|32160|32110|6
1643601500000|2022-01-31 03:58:20|32161.1|32111.1|32159.5|32109.5|32165.5|32115.5|32159.5|32109.5|14
1643601510000|2022-01-31 03:58:30|32160.6|32110.6|32161.3|32111.3|32161.4|32111.4|32160.3|32110.3|11
1643601520000|2022-01-31 03:58:40|32161.5|32111.5|32162.1|32112.1|32162.1|32112.1|32161.4|32111.4|10
1643601530000|2022-01-31 03:58:50|32165.7|32115.7|32160.5|32110.5|32165.7|32115.7|32160.1|32110.1|9
1643601540000|2022-01-31 03:59:00|32160.9|32110.9|32161.1|32111.1|32161.3|32111.3|32160.7|32110.7|8
1643601550000|2022-01-31 03:59:10|32160.8|32110.8|32163|32113|32164.3|32114.3|32160.8|32110.8|9
1643601560000|2022-01-31 03:59:20|32163.2|32113.2|32162.8|32111.3|32163.2|32113.2|32162.6|32111.3|7
1643601570000|2022-01-31 03:59:30|32162.2|32112.2|32162.4|32112.1|32162.6|32112.2|32162.2|32111.6|5
1643601580000|2022-01-31 03:59:40|32162.9|32111.4|32161.7|32111.7|32166.8|32116.8|32161.2|32110.2|11
1643601590000|2022-01-31 03:59:50|32161.6|32111.6|32161.8|32111.8|32162.1|32112.1|32161.6|32111.6|7
1643601600000|2022-01-31 04:00:00|32163.6|32113.6|32162.7|32112.7|32163.6|32113.6|32162.1|32112.1|13
1643601610000|2022-01-31 04:00:10|32162.5|32112.5|32161.6|32111.6|32162.8|32112.8|32161|32111|6
1643601620000|2022-01-31 04:00:20|32165.2|32115.2|32162.1|32112.1|32165.2|32115.2|32161.8|32111.8|11
1643601630000|2022-01-31 04:00:30|32161.7|32111.7|32161.4|32111.4|32162.3|32112.3|32160.9|32110.9|13
1643601640000|2022-01-31 04:00:40|32166.5|32116.5|32160.1|32110.1|32166.5|32116.5|32160|32110|13
1643601650000|2022-01-31 04:00:50|32160.2|32110.2|32160.7|32110.7|32161.8|32111.8|32160.1|32109.8|12
1643601660000|2022-01-31 04:01:00|32161.2|32111.2|32160.7|32110.7|32161.4|32111.4|32159.8|32109.8|10
1643601670000|2022-01-31 04:01:10|32161.5|32111.2|32158.9|32108.9|32162.6|32111.2|32158.6|32108.6|11
1643601680000|2022-01-31 04:01:20|32159|32109|32155.1|32105.1|32159|32109|32154.6|32104.6|10
1643601690000|2022-01-31 04:01:30|32154.8|32104.8|32155.2|32105.2|32156|32106|32154.8|32104.8|7
1643601700000|2022-01-31 04:01:40|32155.7|32105.7|32155.7|32105.7|32156|32106|32155.6|32105.6|5
1643601710000|2022-01-31 04:01:50|32159.3|32109.3|32158.6|32108.6|32159.6|32109.6|32158.5|32108.5|6
1643601720000|2022-01-31 04:02:00|32159.3|32109.3|32156|32106|32159.3|32109.3|32155.9|32105.9|4
1643601730000|2022-01-31 04:02:10|32156.5|32106.5|32155.8|32105.8|32158.9|32108.9|32155.4|32104.9|13
1643601740000|2022-01-31 04:02:20|32155.9|32105.9|32155.7|32105.7|32156.2|32106.2|32155.5|32105.5|10
1643601750000|2022-01-31 04:02:30|32156|32106|32155.8|32105.8|32156|32106|32155.7|32105.7|5
1643601760000|2022-01-31 04:02:40|32161.5|32111.5|32155.4|32105|32161.5|32111.5|32155.3|32105|8
1643601770000|2022-01-31 04:02:50|32155.1|32105.1|32156.7|32106.7|32156.7|32106.7|32155.1|32105.1|5
1643601780000|2022-01-31 04:03:00|32156.6|32106.6|32156.6|32106.6|32156.9|32106.9|32156.6|32106.6|5
1643601790000|2022-01-31 04:03:10|32160.7|32110.7|32158.7|32108.7|32160.7|32110.7|32158.7|32108.7|4
1643601800000|2022-01-31 04:03:20|32158.5|32108.5|32156.9|32106.9|32158.9|32108.9|32156.9|32106.9|5
1643601810000|2022-01-31 04:03:30|32157.3|32107.3|32157|32107|32157.3|32107.3|32157|32107|3
1643601820000|2022-01-31 04:03:40|32161.4|32111.4|32158.8|32108.8|32161.4|32111.4|32158.8|32108.8|3
1643601830000|2022-01-31 04:03:50|32157.8|32107.8|32158.1|32108.1|32158.3|32108.3|32157.8|32107.8|3
1643601840000|2022-01-31 04:04:00|32157.2|32107.2|32159.8|32109.8|32160.1|32110.1|32157|32107|8
1643601850000|2022-01-31 04:04:10|32158.9|32108.9|32159.4|32109.4|32159.4|32109.4|32158.9|32108.9|4
1643601860000|2022-01-31 04:04:20|32157.4|32107.3|32157.6|32107.6|32158|32108|32157.4|32107.3|4
1643601870000|2022-01-31 04:04:30|32157.5|32107.5|32159|32109|32161.5|32111.5|32157.5|32107.5|4
1643601880000|2022-01-31 04:04:40|32159.1|32109.1|32158.4|32108.4|32159.1|32109.1|32158.1|32108.1|4
1643601890000|2022-01-31 04:04:50|32157.2|32107.2|32157.3|32107.3|32157.8|32107.8|32157.2|32107.2|4
1643601900000|2022-01-31 04:05:00|32157.4|32107.4|32159.7|32109.7|32160.2|32110.2|32157.4|32107.4|5
1643601910000|2022-01-31 04:05:10|32159.4|32109.4|32157.3|32107.3|32159.4|32109.4|32157.3|32107.3|8
1643601920000|2022-01-31 04:05:20|32157.9|32107.9|32159.8|32109.8|32161.6|32111.6|32157.9|32107.9|6
1643601930000|2022-01-31 04:05:30|32156.8|32105.7|32157.3|32107.3|32158|32108|32156.8|32105.7|4
1643601940000|2022-01-31 04:05:40|32157.2|32107.2|32159.1|32109.1|32159.7|32109.7|32156.6|32106.6|14
1643601950000|2022-01-31 04:05:50|32159.2|32109.2|32160.6|32110.6|32161.3|32111.3|32159|32109|6
1643601960000|2022-01-31 04:06:00|32160.9|32110.9|32161.3|32111.3|32163.7|32112|32158.9|32108.9|15
1643601970000|2022-01-31 04:06:10|32161.4|32111.4|32160.6|32110.6|32161.6|32111.6|32159.8|32109.8|16
1643601980000|2022-01-31 04:06:20|32163.7|32113.7|32162.2|32112.2|32163.7|32113.7|32162.2|32112.2|13
1643601990000|2022-01-31 04:06:30|32160|32110|32160.4|32110.4|32161|32111|32159.9|32109.9|9
1643602000000|2022-01-31 04:06:40|32160.5|32110.5|32161.6|32111.6|32161.6|32111.6|32159.8|32109.8|8
1643602010000|2022-01-31 04:06:50|32160.8|32110.8|32161.5|32111.5|32165.4|32115.4|32160.6|32110.6|12
1643602020000|2022-01-31 04:07:00|32162.8|32112.8|32162.8|32112.8|32162.8|32112.8|32162.4|32112.4|5
1643602030000|2022-01-31 04:07:10|32162.4|32112.4|32163.1|32113.1|32163.5|32113.5|32160.1|32110.1|10
1643602040000|2022-01-31 04:07:20|32162.7|32112.7|32160.5|32110.5|32163|32113|32160.3|32110.3|17
1643602050000|2022-01-31 04:07:30|32160.4|32110.4|32160.9|32110.9|32166.4|32116.4|32160.4|32110.4|13
1643602060000|2022-01-31 04:07:40|32161.3|32111.3|32160.1|32110.1|32161.3|32111.3|32159.8|32109.8|8
1643602070000|2022-01-31 04:07:50|32160.6|32110.6|32161.2|32111.2|32165.1|32115.1|32159.1|32109.1|14
1643602080000|2022-01-31 04:08:00|32162.2|32112.2|32162.6|32112.6|32164.4|32114.4|32161.2|32111.2|18
1643602090000|2022-01-31 04:08:10|32162.5|32112.5|32162.7|32112.7|32163|32113|32162.5|32112.5|8
1643602100000|2022-01-31 04:08:20|32162.6|32112.6|32164.5|32114.5|32165.6|32115.6|32162.6|32112.6|7
1643602110000|2022-01-31 04:08:30|32164.3|32114.3|32164.5|32114.5|32164.9|32114.9|32163.8|32113.8|7
1643602120000|2022-01-31 04:08:40|32163.2|32113.2|32163.1|32113.1|32163.4|32113.4|32162.8|32112.8|8
1643602130000|2022-01-31 04:08:50|32163.4|32113.4|32161.7|32111.7|32167.2|32117.2|32161.7|32111.7|10
1643602140000|2022-01-31 04:09:00|32162.3|32112.3|32161.7|32111.7|32162.7|32112.7|32161.6|32111.6|6
1643602150000|2022-01-31 04:09:10|32162.2|32112.2|32164.1|32114.1|32165.9|32114.6|32162.2|32111.4|10
1643602160000|2022-01-31 04:09:20|32164|32114|32162.7|32112.7|32164.2|32114.1|32162.7|32112.7|5
1643602170000|2022-01-31 04:09:30|32162.5|32112.5|32162.6|32112.6|32162.7|32112.7|32161.9|32111.9|9
1643602180000|2022-01-31 04:09:40|32162.5|32112.5|32164.9|32114.9|32168.1|32118.1|32162.5|32112.5|12
1643602190000|2022-01-31 04:09:50|32163.1|32113.1|32162.8|32112.8|32163.2|32113.2|32161.6|32111.6|11
1643602200000|2022-01-31 04:10:00|32162.7|32112.7|32162.3|32112.3|32163|32113|32162.1|32112.1|8
1643602210000|2022-01-31 04:10:10|32162.4|32112.4|32163.9|32113.9|32166.3|32116.3|32162.4|32112.4|13
1643602220000|2022-01-31 04:10:20|32163.7|32113.7|32161.8|32111.8|32164.5|32114.5|32160.7|32105.7|18
1643602230000|2022-01-31 04:10:30|32162.3|32112.3|32163.4|32113.4|32163.6|32113.6|32162.3|32112.3|10
1643602240000|2022-01-31 04:10:40|32162.8|32112.8|32166.4|32116.4|32166.4|32116.4|32162.5|32112.5|8
1643602250000|2022-01-31 04:10:50|32165.9|32115.9|32163.6|32113.6|32165.9|32115.9|32163.1|32113.1|14
1643602260000|2022-01-31 04:11:00|32164.6|32113.4|32165.9|32115.9|32168|32118|32164.4|32113.4|16
1643602270000|2022-01-31 04:11:10|32165.4|32115.4|32165.1|32115.1|32165.6|32115.6|32164.1|32114.1|11
1643602280000|2022-01-31 04:11:20|32165.2|32115.2|32166.4|32116.4|32167.2|32117.2|32165.1|32115.1|12
1643602290000|2022-01-31 04:11:30|32165.9|32115.9|32166.5|32116.5|32166.5|32116.5|32165.7|32115.7|11
1643602300000|2022-01-31 04:11:40|32164.2|32114.2|32164.3|32114.3|32167.5|32117.5|32163.8|32113.8|17
1643602310000|2022-01-31 04:11:50|32164.2|32114.2|32163.3|32113.3|32164.2|32114.2|32163|32113|13
1643602320000|2022-01-31 04:12:00|32168.8|32118.8|32166|32116|32168.8|32118.8|32165.2|32115.2|9
1643602330000|2022-01-31 04:12:10|32165.7|32115.7|32165.1|32115.1|32166.1|32116.1|32164.7|32114.7|12
1643602340000|2022-01-31 04:12:20|32165|32115|32167.3|32117.3|32168.4|32118.4|32164|32114|9
1643602350000|2022-01-31 04:12:30|32165.4|32115.4|32163.7|32113.7|32165.4|32115.4|32163.7|32113.7|12
1643602360000|2022-01-31 04:12:40|32163.2|32113.2|32163.4|32113.4|32163.4|32113.4|32163.2|32113.2|3
1643602370000|2022-01-31 04:12:50|32163.5|32113.5|32167.3|32117.3|32168.1|32118.1|32163.5|32113.5|5
1643602380000|2022-01-31 04:13:00|32166.8|32116.8|32166.7|32116.7|32167|32117|32166.1|32116.1|11
1643602390000|2022-01-31 04:13:10|32166.1|32116.1|32168.1|32118.1|32168.1|32118.1|32166.1|32116.1|6
1643602400000|2022-01-31 04:13:20|32170.5|32120.5|32163.6|32113.2|32170.5|32120.5|32163.6|32113.2|5
1643602410000|2022-01-31 04:13:30|32168.7|32118.7|32167.5|32117.5|32168.7|32118.7|32167.1|32117.1|5
1643602420000|2022-01-31 04:13:40|32166.8|32116.8|32163.8|32113.8|32167.1|32117.1|32163.7|32113.7|8
1643602440000|2022-01-31 04:14:00|32164.3|32114.3|32167.5|32117.5|32168.1|32118.1|32164|32114|9
1643602450000|2022-01-31 04:14:10|32167|32117|32164.4|32114.4|32167.1|32117.1|32164.1|32114.1|7
1643602460000|2022-01-31 04:14:20|32163.1|32113.1|32163.3|32113.3|32164.3|32114.3|32162.8|32112.5|10
1643602470000|2022-01-31 04:14:30|32163.2|32113.2|32162.8|32112.8|32163.4|32113.4|32162.7|32112.7|6
1643602480000|2022-01-31 04:14:40|32162.6|32112.6|32163.3|32113.3|32163.5|32113.5|32162.6|32112.6|9
1643602490000|2022-01-31 04:14:50|32165.4|32115.4|32164.9|32114.9|32165.4|32115.4|32164.4|32114.4|13
1643602500000|2022-01-31 04:15:00|32165|32115|32163.6|32113.6|32165|32115|32163.4|32113.4|8
1643602510000|2022-01-31 04:15:10|32167.8|32117.8|32162.9|32112.9|32167.8|32117.8|32162.9|32112.9|12
1643602520000|2022-01-31 04:15:20|32162.8|32112.8|32163.5|32113.5|32163.8|32113.8|32162.8|32112.8|7
1643602530000|2022-01-31 04:15:30|32164|32114|32162.2|32112.2|32164|32114|32161.4|32111.4|12
1643602540000|2022-01-31 04:15:40|32165.9|32115.9|32163.8|32113.8|32166|32116|32163.8|32113.8|10
1643602550000|2022-01-31 04:15:50|32164.1|32114.1|32163.9|32113.9|32164.1|32114.1|32163.8|32113.8|6
1643602560000|2022-01-31 04:16:00|32165.7|32115.7|32161.6|32111.6|32166.2|32116.2|32161.4|32111.4|13
1643602570000|2022-01-31 04:16:10|32161.4|32111.4|32161.4|32111.4|32162|32112|32161.3|32111.3|11
1643602580000|2022-01-31 04:16:20|32167.3|32117.3|32163.5|32113.5|32167.3|32117.3|32163|32113|6
1643602590000|2022-01-31 04:16:30|32163.3|32113.3|32164.3|32114.3|32164.3|32114.3|32162.1|32112.1|10
1643602600000|2022-01-31 04:16:40|32163.8|32113.8|32163.6|32113.6|32164.2|32114.2|32162.5|32112.5|8
1643602610000|2022-01-31 04:16:50|32163.4|32113.4|32161.9|32111.9|32164.1|32114.1|32161.9|32111.9|9
1643602620000|2022-01-31 04:17:00|32163.6|32113.6|32162.2|32112.2|32165|32115|32161.9|32111.9|7
1643602630000|2022-01-31 04:17:10|32162.5|32112.5|32162.4|32112.4|32162.8|32112.8|32162.1|32112.1|8
1643602640000|2022-01-31 04:17:20|32165.9|32115.9|32164.2|32114.2|32165.9|32115.9|32163.7|32113.7|7
1643602650000|2022-01-31 04:17:30|32161.6|32111.6|32161.2|32111.2|32163.1|32113.1|32161.2|32111.2|9
1643602660000|2022-01-31 04:17:40|32161.4|32111.4|32161.8|32111.8|32161.8|32111.8|32161.4|32111.4|7
1643602670000|2022-01-31 04:17:50|32164.6|32114.6|32163.9|32113.9|32164.7|32114.7|32163.9|32113.9|6
1643602680000|2022-01-31 04:18:00|32164.3|32114.3|32164.2|32114.2|32164.4|32114.4|32164|32114|6
1643602690000|2022-01-31 04:18:10|32162.1|32112.1|32161.8|32111.8|32162.8|32112.8|32161.7|32111.7|5
1643602700000|2022-01-31 04:18:20|32165.6|32115.6|32164.1|32114.1|32165.6|32115.6|32163.7|32113.7|7
1643602710000|2022-01-31 04:18:30|32164.2|32114.2|32162.6|32112.6|32164.3|32114.3|32162.5|32112.5|13
1643602720000|2022-01-31 04:18:40|32162.4|32112.4|32162.3|32109.9|32163.5|32113.3|32161|32109.5|11
1643602730000|2022-01-31 04:18:50|32160.4|32110.4|32160.4|32110.4|32160.4|32110.4|32160.4|32110.4|1
1643602750000|2022-01-31 04:19:10|32165.4|32115.4|32160.4|32110.4|32165.4|32115.4|32160.2|32110.2|9
1643602760000|2022-01-31 04:19:20|32165|32109|32163.7|32113.7|32165|32113.7|32160.9|32109|10
1643602770000|2022-01-31 04:19:30|32163.3|32113.3|32162.2|32112.2|32163.3|32113.3|32161.8|32111.8|6
1643602780000|2022-01-31 04:19:40|32162.6|32112.6|32165.5|32115.5|32165.5|32115.5|32161.6|32111.6|6
1643602790000|2022-01-31 04:19:50|32165|32115|32160.9|32110.9|32165|32115|32160.5|32110.5|11
1643602800000|2022-01-31 04:20:00|32161.4|32111.4|32164.6|32114.6|32164.6|32114.6|32161.4|32111.4|8
1643602810000|2022-01-31 04:20:10|32164.3|32114.3|32163.7|32113.7|32164.5|32114.5|32163|32113|13
1643602820000|2022-01-31 04:20:20|32163.8|32113.8|32161.5|32111.5|32164|32114|32161.5|32111.5|11
1643602830000|2022-01-31 04:20:30|32162.2|32112.2|32162.3|32112.3|32162.6|32112.6|32161.7|32111.7|8
1643602840000|2022-01-31 04:20:40|32164.8|32114.8|32164|32114|32165.9|32115.9|32164|32114|8
1643602850000|2022-01-31 04:20:50|32164.3|32114.3|32162.5|32112.5|32164.3|32114.3|32162.1|32112.1|9
1643602860000|2022-01-31 04:21:00|32162.3|32112.3|32163|32113|32163|32113|32162.1|32112.1|3
1643602870000|2022-01-31 04:21:10|32162.7|32112.7|32164.5|32114.5|32166.1|32116.1|32162.7|32112.7|8
1643602880000|2022-01-31 04:21:20|32165.7|32115.7|32164.9|32114.9|32165.7|32115.7|32164.9|32114.9|2
1643602890000|2022-01-31 04:21:30|32165.4|32115.4|32163.8|32113.8|32167|32117|32163.5|32113.5|12
1643602900000|2022-01-31 04:21:40|32164|32114|32162.9|32112.9|32164|32114|32162.9|32112.9|5
1643602910000|2022-01-31 04:21:50|32164.1|32114.1|32163.4|32113.4|32169.5|32119.5|32163.4|32113.4|9
1643602920000|2022-01-31 04:22:00|32163.6|32113.6|32163.3|32113.3|32163.6|32113.6|32163.2|32113.2|5
1643602930000|2022-01-31 04:22:10|32163.2|32113.2|32163.2|32113.2|32163.2|32113.2|32163.1|32113.1|3
1643602940000|2022-01-31 04:22:20|32167.9|32117.9|32163.8|32113.8|32167.9|32117.9|32163.6|32113.6|6
1643602950000|2022-01-31 04:22:30|32164|32114|32164.3|32114.3|32164.5|32114.5|32163.5|32113.5|9
1643602960000|2022-01-31 04:22:40|32163.9|32113.9|32163.5|32113.5|32163.9|32113.9|32163.5|32113.5|2
1643602970000|2022-01-31 04:22:50|32163.7|32113.7|32165.1|32115.1|32168.5|32118.5|32163.7|32113.7|9
1643602980000|2022-01-31 04:23:00|32164.7|32114.7|32164.3|32114.3|32164.7|32114.7|32163.9|32113.9|6
1643602990000|2022-01-31 04:23:10|32164.1|32114.1|32163.5|32113.5|32164.1|32114.1|32163.5|32113.5|5
1643603000000|2022-01-31 04:23:20|32167.6|32117.6|32164.7|32114.7|32167.6|32117.6|32163.8|32113.8|6
1643603010000|2022-01-31 04:23:30|32164.1|32114.1|32163.9|32113.9|32164.7|32114.7|32163.5|32113.5|10
1643603020000|2022-01-31 04:23:40|32163.7|32113.7|32162.4|32112.4|32168.2|32118.2|32162.4|32112.4|15
1643603030000|2022-01-31 04:23:50|32163.8|32113.8|32163.6|32113.6|32164.9|32114.9|32163.6|32113.6|10
1643603040000|2022-01-31 04:24:00|32163.2|32113.2|32165.8|32115.8|32167.4|32117.4|32163.2|32113.2|9
1643603050000|2022-01-31 04:24:10|32165.3|32115.3|32162.8|32112.8|32166.2|32116.2|32162.8|32112.8|5
1643603060000|2022-01-31 04:24:20|32164.1|32114.1|32163.1|32113.1|32164.2|32114.2|32163|32113|8
1643603070000|2022-01-31 04:24:30|32163.2|32113.2|32164.2|32114.2|32168.2|32118.2|32163.2|32113.2|6
1643603080000|2022-01-31 04:24:40|32164.4|32114.4|32162.5|32112.5|32164.5|32114.5|32162.5|32112.5|5
1643603090000|2022-01-31 04:24:50|32163.3|32113.3|32165.5|32115.5|32167.7|32117.7|32163.3|32113.3|7
1643603100000|2022-01-31 04:25:00|32165.3|32115.3|32164.4|32114.4|32165.3|32115.3|32163.4|32113.4|9
1643603110000|2022-01-31 04:25:10|32164.7|32114.7|32163.2|32113.2|32164.7|32114.7|32163.1|32113.1|5
1643603120000|2022-01-31 04:25:20|32163.7|32113.7|32165.7|32115.7|32167|32117|32163.5|32113.5|12
1643603130000|2022-01-31 04:25:30|32165.6|32115.6|32163.9|32113.9|32166|32116|32163.3|32113.3|6
1643603140000|2022-01-31 04:25:40|32163.7|32113.7|32163.6|32113.6|32163.7|32113.7|32163.6|32113.6|2
1643603150000|2022-01-31 04:25:50|32167.5|32117.5|32163.4|32113.4|32167.5|32117.5|32163.4|32113.4|10
1643603160000|2022-01-31 04:26:00|32163.3|32113.3|32161.7|32111.7|32164|32114|32161.7|32111.7|8
1643603170000|2022-01-31 04:26:10|32162.2|32112.2|32163.4|32113.4|32166.4|32116.4|32162.2|32112.2|7
1643603180000|2022-01-31 04:26:20|32163.7|32113.7|32161|32111|32163.7|32113.7|32161|32111|7
1643603190000|2022-01-31 04:26:30|32167.3|32117.3|32163.1|32113.1|32167.3|32117.3|32162.7|32112.7|9
1643603200000|2022-01-31 04:26:40|32162.6|32112.6|32162.8|32112.8|32163.2|32113.2|32162.6|32112.6|9
1643603210000|2022-01-31 04:26:50|32161.7|32111.7|32161|32111|32162.4|32112.4|32161|32111|5
1643603220000|2022-01-31 04:27:00|32161.6|32111.6|32161.5|32111.5|32166.6|32116.6|32161.4|32111.4|12
1643603230000|2022-01-31 04:27:10|32162.2|32112.2|32161|32111|32162.2|32112.2|32160.4|32110.4|10
1643603240000|2022-01-31 04:27:20|32160.7|32110.7|32161.1|32111.1|32161.3|32111.3|32160.4|32110.4|9
1643603250000|2022-01-31 04:27:30|32161|32111|32161.9|32111.9|32162.2|32112.2|32161|32111|9
1643603260000|2022-01-31 04:27:40|32162.1|32112.1|32161.3|32111.3|32162.1|32112.1|32160.4|32110.4|6
1643603270000|2022-01-31 04:27:50|32163.9|32113.9|32162.9|32112.9|32164.2|32114.2|32162.9|32112.9|8
1643603280000|2022-01-31 04:28:00|32161.7|32111.7|32161.7|32111.7|32161.7|32111.7|32161.5|32111.5|6
1643603290000|2022-01-31 04:28:10|32161.5|32111.5|32161.1|32110.9|32161.7|32111.7|32161.1|32110.9|3
1643603300000|2022-01-31 04:28:20|32164.5|32114.5|32160.2|32110.2|32164.8|32114.8|32159.7|32109.7|14
1643603310000|2022-01-31 04:28:30|32160|32110|32159.4|32109.4|32160.3|32110.3|32158.5|32108.5|10
1643603320000|2022-01-31 04:28:40|32159.7|32109.7|32160.2|32110.2|32160.2|32110.2|32159.6|32109.6|7
1643603330000|2022-01-31 04:28:50|32162.6|32112.6|32161.6|32111.6|32162.6|32112.6|32161.3|32111.3|10
1643603340000|2022-01-31 04:29:00|32160.8|32110.8|32160.7|32110.7|32161.5|32111.5|32159.5|32109.5|6
1643603350000|2022-01-31 04:29:10|32160.6|32110.6|32159.6|32109.6|32160.6|32110.6|32159.2|32109.2|12
1643603360000|2022-01-31 04:29:20|32163.4|32113.4|32161.6|32111.6|32163.4|32113.4|32161.3|32111.3|8
1643603370000|2022-01-31 04:29:30|32161.7|32111.7|32161.5|32111.5|32161.8|32111.8|32161.3|32111.3|10
1643603380000|2022-01-31 04:29:40|32160.8|32110.8|32160.4|32110.4|32161|32111|32160.3|32110.3|5
1643603390000|2022-01-31 04:29:50|32165|32115|32161.4|32111.4|32165|32115|32160.7|32110.7|10
1643603400000|2022-01-31 04:30:00|32161.5|32111.5|32162.4|32112.4|32163.9|32113.9|32161|32110.9|18
1643603410000|2022-01-31 04:30:10|32162|32112|32162.3|32112.3|32162.3|32112.3|32160.7|32110.7|13
1643603420000|2022-01-31 04:30:20|32162.6|32112.6|32162.8|32112.8|32162.8|32112.8|32162.4|32112.4|5
1643603430000|2022-01-31 04:30:30|32165.1|32115.1|32164.6|32114.6|32165.5|32115.5|32164.6|32114.6|8
1643603440000|2022-01-31 04:30:40|32164.3|32114.3|32164|32113.1|32164.9|32114.5|32162.5|32112.5|12
1643603450000|2022-01-31 04:30:50|32164.1|32112.9|32164|32114|32164.6|32114.6|32162.2|32112.2|7
1643603460000|2022-01-31 04:31:00|32164.2|32114.2|32163.7|32113.7|32164.2|32114.2|32163.3|32113.3|3
1643603470000|2022-01-31 04:31:10|32163.9|32113.9|32162.8|32112.8|32163.9|32113.9|32162.8|32112.8|6
1643603480000|2022-01-31 04:31:20|32163.3|32113.3|32165.1|32115.1|32165.7|32115.7|32163.1|32113.1|6
1643603490000|2022-01-31 04:31:30|32165.5|32115.5|32162.8|32112.8|32165.5|32115.5|32162.1|32112.1|10
1643603500000|2022-01-31 04:31:40|32162.9|32112.9|32165.2|32115.2|32166.6|32116.6|32162.6|32112.6|10
1643603510000|2022-01-31 04:31:50|32164|32114|32164.2|32114.2|32164.2|32114.2|32164|32114|2
1643603520000|2022-01-31 04:32:00|32164.6|32114.6|32163.2|32113.2|32164.9|32114.9|32163.2|32113.2|4
1643603530000|2022-01-31 04:32:10|32163.1|32113.1|32163.7|32113.7|32166.9|32116.9|32163.1|32113.1|8
1643603540000|2022-01-31 04:32:20|32164.2|32114.2|32162.9|32112.9|32164.4|32114.4|32162.9|32112.9|9
1643603550000|2022-01-31 04:32:30|32166.4|32116.4|32155.6|32094.4|32174.5|32116.4|32144.5|32072.5|18
1643603560000|2022-01-31 04:32:40|32156.9|32092.5|32162|32087.1|32164.8|32092.8|32156.9|32085.3|14
1643603570000|2022-01-31 04:32:50|32163.1|32086.4|32160.7|32088.8|32164|32089.9|32158.8|32085.8|14
1643603580000|2022-01-31 04:33:00|32162.5|32086.8|32160.2|32085.2|32164|32087.5|32156.6|32082.9|11
1643603590000|2022-01-31 04:33:10|32159.3|32085.9|32163.7|32087.6|32167.4|32090.7|32159.3|32081.9|14
1643603600000|2022-01-31 04:33:20|32167.5|32083.5|32149.4|32092.4|32167.5|32093.7|32143.5|32078|16
1643603610000|2022-01-31 04:33:30|32150.7|32091.4|32145.5|32095.5|32154.8|32095.5|32144.7|32087.2|12
1643603620000|2022-01-31 04:33:40|32145.9|32095.9|32154.5|32090.2|32155.1|32095.9|32145.9|32089.7|10
1643603630000|2022-01-31 04:33:50|32155.1|32089.8|32156.9|32093.1|32158.9|32097.2|32155.1|32089.8|7
1643603640000|2022-01-31 04:34:00|32158.2|32093.2|32160.7|32090.6|32161.6|32093.2|32157.8|32090.6|9
1643603650000|2022-01-31 04:34:10|32164.7|32087.8|32151.7|32081.3|32167.7|32101.5|32147|32081.3|12
1643603660000|2022-01-31 04:34:20|32149.4|32087.8|32146.7|32096.4|32150.3|32097|32145.7|32087.8|11
1643603670000|2022-01-31 04:34:30|32147.3|32095.9|32155.5|32092.9|32158.2|32096.1|32147.1|32086|10
1643603680000|2022-01-31 04:34:40|32154.2|32094.3|32155.5|32092.9|32156.1|32095.1|32152.7|32092.9|6
1643603690000|2022-01-31 04:34:50|32162.4|32090.5|32164.5|32082.2|32164.5|32090.5|32160.1|32082.2|5
1643603700000|2022-01-31 04:35:00|32166.9|32078.7|32168.5|32080.7|32169.1|32086|32164.5|32077.2|8
1643603710000|2022-01-31 04:35:10|32165.6|32082.4|32154.2|32089.4|32166.9|32097.3|32148.1|32081.6|15
1643603720000|2022-01-31 04:35:20|32148|32091.1|32152.1|32085.5|32159.2|32095.8|32148|32085|21
1643603730000|2022-01-31 04:35:30|32150.9|32088.2|32149.9|32085.9|32151|32096.3|32149.9|32085.9|8
1643603740000|2022-01-31 04:35:40|32149.8|32088.5|32150.1|32094|32150.1|32094|32144.4|32086.2|12
1643603750000|2022-01-31 04:35:50|32147.3|32093.8|32157.5|32082.4|32163.6|32096.5|32147.3|32081.4|10
1643603760000|2022-01-31 04:36:00|32158.3|32082|32151.7|32091.7|32159.3|32093.3|32140.6|32081.5|12
1643603770000|2022-01-31 04:36:10|32153.7|32090.7|32148.4|32095.5|32155.3|32095.5|32148.4|32089.7|8
1643603780000|2022-01-31 04:36:20|32148.7|32095.1|32150|32093.8|32154.1|32096.1|32146.6|32092.8|9
1643603790000|2022-01-31 04:36:30|32150.9|32094.7|32160.3|32086.9|32160.3|32096.5|32147.6|32086.9|13
1643603800000|2022-01-31 04:36:40|32161.1|32085.5|32148.4|32084.3|32161.1|32088.1|32144.8|32084.3|20
1643603810000|2022-01-31 04:36:50|32150.5|32083.5|32155.5|32082|32158.7|32088.4|32146.6|32082|18
1643603820000|2022-01-31 04:37:00|32156.6|32083.3|32150.8|32088.4|32159.2|32094|32150.7|32082.2|20
1643603830000|2022-01-31 04:37:10|32149.6|32087.1|32149|32087.4|32154.1|32088.7|32146.5|32083|19
1643603840000|2022-01-31 04:37:20|32148.6|32087.1|32147.3|32082.9|32155.9|32087.6|32146.7|32081.3|17
1643603850000|2022-01-31 04:37:30|32147.1|32082.4|32145|32088.3|32153.7|32088.3|32145|32078.9|12
1643603860000|2022-01-31 04:37:40|32144.2|32083.3|32152.7|32092.6|32153.3|32093|32144.2|32083.2|4
1643603870000|2022-01-31 04:37:50|32143.9|32093.9|32151.5|32082.4|32153.2|32093.9|32143.9|32082.4|15
1643603880000|2022-01-31 04:38:00|32160.1|32080.5|32152.8|32083.3|32160.1|32087.7|32149.6|32080.5|11
1643603890000|2022-01-31 04:38:10|32152.2|32081.5|32152.1|32087.9|32155.2|32089.6|32152.1|32079.4|10
1643603900000|2022-01-31 04:38:20|32152.4|32086.1|32155.8|32081.2|32158|32086.1|32151.6|32080.2|8
1643603910000|2022-01-31 04:38:30|32158.4|32082.3|32156|32094.8|32158.7|32094.8|32149.5|32081.1|10
1643603920000|2022-01-31 04:38:40|32154.2|32092.2|32147.9|32086.1|32160.5|32092.2|32147.9|32081|12
1643603930000|2022-01-31 04:38:50|32150.1|32086.4|32147.4|32090|32150.1|32090.1|32143.9|32084.9|14
1643603940000|2022-01-31 04:39:00|32148.1|32089.8|32155.4|32076.2|32163.2|32089.8|32148.1|32074.5|10
1643603950000|2022-01-31 04:39:10|32161.5|32078.3|32146.5|32084.2|32163.2|32084.5|32146.5|32075.8|11
1643603960000|2022-01-31 04:39:20|32148.9|32083.8|32149.4|32089.9|32158.1|32089.9|32148|32079.8|13
1643603970000|2022-01-31 04:39:30|32151.5|32084.4|32148|32081.2|32155.3|32085|32145.8|32081.2|15
1643603980000|2022-01-31 04:39:40|32147.5|32082.6|32145|32087.3|32150.8|32092.3|32145|32082.6|8
1643603990000|2022-01-31 04:39:50|32147|32086.3|32146|32088.2|32147|32089|32145|32085.6|5
1643604000000|2022-01-31 04:40:00|32145.9|32089.4|32150.3|32084.9|32151.6|32092|32142.4|32082.9|17
1643604010000|2022-01-31 04:40:10|32148.6|32088.1|32160.1|32074.9|32160.1|32088.1|32148.6|32074.9|12
1643604020000|2022-01-31 04:40:20|32161.4|32073.8|32149.5|32077.7|32161.4|32084.5|32149.5|32073.8|8
1643604030000|2022-01-31 04:40:30|32149.7|32077.2|32157.9|32089.2|32157.9|32091.5|32149.2|32077.2|8
1643604040000|2022-01-31 04:40:40|32156.9|32089.1|32157.4|32085.9|32158.8|32089.1|32156.9|32085.6|4
1643604050000|2022-01-31 04:40:50|32150.6|32093.8|32147|32084.1|32162.5|32093.8|32143.7|32080.1|10
1643604060000|2022-01-31 04:41:00|32146.1|32087.2|32142.8|32082.8|32159.1|32087.2|32142.8|32078.8|10
1643604070000|2022-01-31 04:41:10|32141.5|32082.6|32145.7|32092.1|32145.7|32094.4|32138.9|32077.7|8
1643604080000|2022-01-31 04:41:20|32154.2|32097.4|32155.6|32080.9|32162.6|32097.4|32151.8|32078|15
1643604090000|2022-01-31 04:41:30|32154.3|32081.6|32157.1|32088.4|32163.4|32088.4|32154.3|32073.6|11
1643604100000|2022-01-31 04:41:40|32156.1|32088.3|32163.3|32069.7|32163.3|32088.3|32145.4|32069.6|15
1643604110000|2022-01-31 04:41:50|32150.6|32078.1|32159.2|32074.5|32159.2|32078.1|32150.3|32071.4|6
1643604120000|2022-01-31 04:42:00|32151.9|32078|32146.3|32086.5|32156.6|32086.5|32142.7|32076.1|14
1643604130000|2022-01-31 04:42:10|32148|32086.4|32140.1|32079.9|32155.1|32086.4|32140.1|32078|15
1643604140000|2022-01-31 04:42:20|32152.8|32077.3|32152|32085.3|32156.7|32085.3|32146.1|32074.7|11
1643604150000|2022-01-31 04:42:30|32151.8|32080.9|32154.5|32076.6|32154.5|32087.7|32136.4|32076.6|13
1643604160000|2022-01-31 04:42:40|32153.5|32077.5|32152.6|32088.1|32157.5|32088.1|32143.5|32076|12
1643604170000|2022-01-31 04:42:50|32155.6|32083.6|32151.5|32083.8|32156.3|32084.1|32150.6|32081.5|14
1643604180000|2022-01-31 04:43:00|32151|32084.2|32151.7|32089.7|32152.9|32089.7|32143.7|32078.6|12
1643604190000|2022-01-31 04:43:10|32150.7|32087.2|32148.5|32086.6|32155.1|32088.2|32148.5|32081.5|7
1643604200000|2022-01-31 04:43:20|32158.1|32081|32153.7|32080.7|32160.6|32087.2|32144.2|32073.8|12
1643604210000|2022-01-31 04:43:30|32152.3|32081.9|32154.8|32089.5|32154.8|32089.5|32150.8|32078.5|10
1643604220000|2022-01-31 04:43:40|32153.7|32089.1|32155|32083.8|32156.1|32089.1|32153.7|32083.5|6
1643604230000|2022-01-31 04:43:50|32151.9|32089.9|32150.2|32080.5|32164.5|32089.9|32145.3|32065.3|6
1643604240000|2022-01-31 04:44:00|32143.7|32091.3|32147.9|32084.8|32149.2|32092.3|32142|32082.9|11
1643604250000|2022-01-31 04:44:10|32147.5|32084.9|32144.6|32086.4|32147.6|32089.3|32140.6|32083.9|12
1643604260000|2022-01-31 04:44:20|32143.5|32087.6|32152.6|32087.6|32152.6|32088.6|32143.1|32079.7|9
1643604270000|2022-01-31 04:44:30|32153.4|32085.6|32142.7|32084.1|32153.4|32086.7|32142.7|32082.5|9
1643604280000|2022-01-31 04:44:40|32147.3|32079.9|32138.4|32088.4|32149.4|32088.6|32138.4|32079|12
1643604290000|2022-01-31 04:44:50|32138.2|32088.2|32148.1|32091.4|32148.1|32091.4|32138.2|32083.8|12
1643604300000|2022-01-31 04:45:00|32150.8|32087.1|32145.9|32088|32150.8|32088|32145.8|32084.2|12
1643604310000|2022-01-31 04:45:10|32145.8|32088.2|32152.7|32087.7|32152.7|32088.2|32145.8|32083|5
1643604320000|2022-01-31 04:45:20|32153.1|32087.8|32142.5|32086.2|32157.1|32088|32139.4|32073.5|11
1643604330000|2022-01-31 04:45:30|32143.8|32084.8|32151.2|32095.9|32151.2|32095.9|32142.7|32078.7|9
1643604340000|2022-01-31 04:45:40|32158.9|32077.2|32147.1|32089.3|32164.7|32089.3|32138.9|32063.7|17
1643604350000|2022-01-31 04:45:50|32147|32089.1|32149.6|32082.9|32150|32090|32140|32082.5|10
1643604360000|2022-01-31 04:46:00|32148.2|32084.8|32150.6|32086.6|32150.6|32088.3|32147|32082.5|7
1643604370000|2022-01-31 04:46:10|32148.9|32087|32151.9|32083.9|32154.7|32087|32148.9|32081.8|8
1643604380000|2022-01-31 04:46:20|32150.3|32080.3|32142.7|32084|32151.9|32088.8|32138.7|32078.6|7
1643604390000|2022-01-31 04:46:30|32143.2|32084.2|32146.6|32092|32146.6|32092|32143.2|32081.4|9
1643604400000|2022-01-31 04:46:40|32145.5|32090.4|32150.5|32084.6|32152.4|32090.4|32145.5|32082.6|9
1643604410000|2022-01-31 04:46:50|32149.5|32085.9|32149.1|32087.5|32151.4|32087.5|32138.9|32081.7|12
1643604420000|2022-01-31 04:47:00|32148.5|32087|32147|32085.7|32150.3|32087.3|32144.7|32084.5|9
1643604430000|2022-01-31 04:47:10|32143.7|32085.4|32144.4|32085.3|32144.4|32085.4|32143.7|32085.3|6
1643604440000|2022-01-31 04:47:20|32144.1|32085.4|32152.5|32087.8|32152.5|32087.8|32143.9|32080.4|8
1643604450000|2022-01-31 04:47:30|32153.2|32088|32150|32081.2|32159.6|32088|32146.4|32079.2|15
1643604460000|2022-01-31 04:47:40|32154.5|32077.9|32150.6|32080.9|32154.5|32080.9|32150.6|32077.9|5
1643604470000|2022-01-31 04:47:50|32148.4|32083|32153.7|32086.3|32153.7|32086.3|32148.4|32078.5|8
1643604480000|2022-01-31 04:48:00|32154.3|32086.4|32143.3|32084.6|32154.3|32087.5|32142.8|32084.5|8
1643604490000|2022-01-31 04:48:10|32143.1|32084.7|32143.8|32093|32144.1|32093|32142.4|32084.6|8
1643604500000|2022-01-31 04:48:20|32142.4|32092.4|32141|32087.2|32164|32092.4|32139.8|32067.3|10
1643604510000|2022-01-31 04:48:30|32144.1|32084.6|32148.4|32089.5|32148.4|32089.5|32138.5|32083.6|12
1643604520000|2022-01-31 04:48:40|32149.5|32087.9|32146.4|32088.6|32149.5|32088.8|32146.3|32087.9|8
1643604530000|2022-01-31 04:48:50|32150.9|32083.8|32146.6|32089|32151|32089|32145.1|32083.8|8
1643604540000|2022-01-31 04:49:00|32159.1|32080.2|32139.1|32089.1|32164.2|32089.9|32139|32078.2|14
1643604550000|2022-01-31 04:49:10|32140.7|32089.3|32152.4|32090.7|32158.4|32090.7|32140.7|32081.5|9
1643604560000|2022-01-31 04:49:20|32156.2|32090.1|32150.7|32089.8|32156.2|32091.2|32149.7|32089.8|6
1643604570000|2022-01-31 04:49:30|32157.7|32088.6|32161.4|32080.4|32161.7|32088.6|32155.9|32078.3|8
1643604580000|2022-01-31 04:49:40|32162.1|32079.7|32159.4|32089.3|32162.1|32089.3|32157.2|32078.9|11
1643604590000|2022-01-31 04:49:50|32157.9|32087.5|32160.3|32090|32161.8|32091.6|32157.7|32087.5|7
1643604600000|2022-01-31 04:50:00|32161.1|32090.9|32144.6|32086.4|32161.1|32090.9|32142.6|32083|17
1643604610000|2022-01-31 04:50:10|32146.8|32085.1|32145.4|32093.6|32150.1|32093.6|32145.3|32085.1|4
1643604620000|2022-01-31 04:50:20|32144.3|32093.8|32152.4|32083.8|32152.4|32093.8|32144.3|32083.8|4
1643604630000|2022-01-31 04:50:30|32149.7|32086.8|32153.2|32083.6|32153.2|32086.8|32149.7|32083.6|2
1643604640000|2022-01-31 04:50:40|32153|32080.9|32152.1|32087.9|32156.4|32087.9|32151.1|32078.2|10
1643604650000|2022-01-31 04:50:50|32155.4|32087.2|32153.1|32087.3|32156|32087.4|32152.2|32085.8|7
1643604660000|2022-01-31 04:51:00|32156.9|32081|32153.8|32088.4|32156.9|32088.4|32153.8|32081|10
1643604670000|2022-01-31 04:51:10|32153.3|32088.3|32147.4|32091|32161.7|32092.5|32146.4|32087.9|11
1643604680000|2022-01-31 04:51:20|32150.7|32087.6|32148.8|32089.3|32150.8|32089.3|32148.8|32087.5|6
1643604690000|2022-01-31 04:51:30|32154.5|32082.3|32147.2|32089.7|32154.5|32092.6|32145.9|32082.3|10
1643604700000|2022-01-31 04:51:40|32147.8|32090.4|32149.7|32084.5|32152.4|32090.4|32147.8|32082.2|8
1643604710000|2022-01-31 04:51:50|32152.6|32081.8|32155.3|32080.8|32159.2|32085.1|32149.1|32077.4|9
1643604720000|2022-01-31 04:52:00|32155.9|32080.3|32143.9|32093.9|32162.9|32093.9|32143.9|32080.3|8
1643604730000|2022-01-31 04:52:10|32144|32094|32147.1|32092.9|32147.1|32094.8|32144|32092.9|6
1643604740000|2022-01-31 04:52:20|32147|32093.9|32151.3|32094|32151.7|32096.3|32147|32093|5
1643604750000|2022-01-31 04:52:30|32150.1|32091.9|32148.5|32087.3|32151.1|32093.7|32146.3|32087.3|4
1643604760000|2022-01-31 04:52:40|32146.8|32086|32147.2|32085.3|32154.5|32095.2|32143.8|32085.3|16
1643604770000|2022-01-31 04:52:50|32145.1|32086.8|32145.7|32086.9|32145.7|32086.9|32145.1|32086.8|8
1643604780000|2022-01-31 04:53:00|32145.3|32086.8|32146.7|32094.3|32151.6|32096|32144.9|32086.8|8
1643604790000|2022-01-31 04:53:10|32146.8|32094.6|32146.8|32093.6|32146.8|32094.6|32146.8|32092.5|6
1643604800000|2022-01-31 04:53:20|32147.2|32087.1|32150.5|32092.6|32152.2|32095.4|32147.2|32087.1|4
1643604810000|2022-01-31 04:53:30|32151.2|32093.8|32153.7|32086.7|32165.4|32093.8|32140.7|32086|14
1643604820000|2022-01-31 04:53:40|32152.1|32086.6|32143.7|32093.6|32156.9|32093.6|32143.2|32076.6|12
1643604830000|2022-01-31 04:53:50|32142.8|32092.8|32140.1|32090.1|32151.3|32092.8|32138.6|32080.4|21
1643604840000|2022-01-31 04:54:00|32144.3|32094.3|32149.4|32088.2|32154.4|32094.3|32143.1|32083.8|23
1643604850000|2022-01-31 04:54:10|32148.8|32089.1|32148.6|32091.3|32153|32091.3|32148.6|32086.4|8
1643604860000|2022-01-31 04:54:20|32152.9|32086.3|32147|32089.3|32152.9|32089.6|32146.1|32086.3|7
1643604870000|2022-01-31 04:54:30|32145|32086.5|32155.5|32087.2|32156.5|32091.3|32145|32081.3|12
1643604880000|2022-01-31 04:54:40|32156.2|32086.6|32153.7|32088.4|32156.2|32088.4|32152.5|32086.6|6
1643604890000|2022-01-31 04:54:50|32138.8|32088.8|32150.5|32094.6|32150.5|32094.6|32138.8|32083.7|18
1643604900000|2022-01-31 04:55:00|32153.2|32087.9|32153|32088.7|32153.2|32090.4|32148.2|32087.9|12
1643604910000|2022-01-31 04:55:10|32151.1|32088|32151.7|32093|32153|32093|32151.1|32088|7
1643604920000|2022-01-31 04:55:20|32152.3|32091.9|32159.2|32079.1|32168.7|32092.3|32152.3|32068.5|8
1643604930000|2022-01-31 04:55:30|32161.9|32074.5|32147.7|32097.7|32165.6|32097.7|32141.2|32074.5|14
1643604940000|2022-01-31 04:55:40|32145.9|32094.6|32148.7|32087.2|32156.8|32094.9|32144.5|32082.5|7
1643604950000|2022-01-31 04:55:50|32147.8|32090|32140|32088.8|32148.3|32090|32139.1|32084.3|9
1643604960000|2022-01-31 04:56:00|32147.4|32097.4|32146.7|32089.8|32150.8|32097.4|32143.6|32085.5|16
1643604970000|2022-01-31 04:56:10|32144.3|32090.3|32148.4|32093.1|32149.7|32093.1|32144.3|32087|8
1643604980000|2022-01-31 04:56:20|32151.5|32098|32156.8|32079|32166.9|32098|32151.5|32070.2|8
1643604990000|2022-01-31 04:56:30|32151.8|32083.3|32155.8|32090.1|32160.2|32090.1|32151.8|32076|4
1643605000000|2022-01-31 04:56:40|32154.7|32089.8|32147.2|32091.5|32154.7|32092.5|32147.2|32089.5|7
1643605010000|2022-01-31 04:56:50|32142|32091.3|32152.8|32094.3|32154.3|32094.3|32142|32080.7|6
1643605020000|2022-01-31 04:57:00|32156.9|32086|32161.6|32076.1|32163.4|32088.3|32153.8|32073.3|8
1643605030000|2022-01-31 04:57:10|32161.3|32076.4|32158.1|32085.6|32166.3|32085.6|32158.1|32067.1|12
1643605040000|2022-01-31 04:57:20|32159.2|32082.6|32160.5|32073.6|32169.9|32082.6|32158.2|32063.3|7
1643605050000|2022-01-31 04:57:30|32167.2|32068.4|32150.1|32084.2|32167.2|32084.2|32150.1|32068.4|15
1643605060000|2022-01-31 04:57:40|32147.7|32086.8|32159.5|32082.4|32159.5|32086.8|32147.7|32077.4|14
1643605070000|2022-01-31 04:57:50|32159.4|32080.3|32158.6|32082.6|32161.2|32083.3|32155.7|32079.3|9
1643605080000|2022-01-31 04:58:00|32161.4|32080|32161.4|32080|32161.4|32082.6|32158.6|32080|6
1643605090000|2022-01-31 04:58:10|32165|32074.8|32163.9|32074.2|32165|32075.8|32162.1|32073|6
1643605100000|2022-01-31 04:58:20|32156.9|32090.8|32150.2|32083.9|32168.6|32093.1|32149.1|32065.9|10
1643605110000|2022-01-31 04:58:30|32157.4|32076.8|32148.4|32093.8|32159.5|32093.8|32148.4|32076.8|11
1643605120000|2022-01-31 04:58:40|32152|32087.9|32152.8|32084.8|32158|32087.9|32152|32079.8|9
1643605130000|2022-01-31 04:58:50|32152.4|32084.4|32157.6|32080.9|32157.6|32087.2|32151.9|32080.9|7
1643605140000|2022-01-31 04:59:00|32155|32085.1|32165.4|32068.3|32165.4|32085.1|32151.4|32068.3|15
1643605150000|2022-01-31 04:59:10|32166.1|32069.2|32159.6|32081.3|32167.6|32081.3|32159.6|32066|12
1643605160000|2022-01-31 04:59:20|32160.2|32081.2|32154.1|32082.5|32163.1|32082.5|32154.1|32074|9
1643605170000|2022-01-31 04:59:30|32156.9|32079.1|32156.6|32086.2|32162.3|32086.2|32152.7|32070.3|6
1643605180000|2022-01-31 04:59:40|32160.5|32082|32158.7|32078.7|32162.9|32083.2|32154.1|32075.5|15
1643605190000|2022-01-31 04:59:50|32159.2|32078.2|32158.4|32088.4|32160.8|32088.4|32155.1|32077.3|13
1643605200000|2022-01-31 05:00:00|32158.2|32082.7|32158.1|32084.8|32163|32089.1|32154.3|32076.9|25
1643605210000|2022-01-31 05:00:10|32157.7|32085.8|32160.7|32080.8|32163.2|32085.8|32157|32079.6|11
1643605220000|2022-01-31 05:00:20|32162.4|32079.5|32156.9|32094.2|32162.4|32094.9|32156.9|32079.5|11
1643605230000|2022-01-31 05:00:30|32158.4|32091.6|32156.5|32094.8|32169.3|32095.5|32150.1|32083.2|13
1643605240000|2022-01-31 05:00:40|32156.1|32093.3|32161.8|32097.3|32161.8|32098.9|32156.1|32092.3|8
1643605250000|2022-01-31 05:00:50|32158.5|32096.5|32162.5|32092.5|32167.8|32097.3|32158.5|32086.4|14
1643605260000|2022-01-31 05:01:00|32158.5|32088.4|32155.5|32090.3|32160.9|32091.8|32155.5|32081.5|13
1643605270000|2022-01-31 05:01:10|32156.8|32088.7|32160.2|32091.2|32161.5|32094.2|32154.9|32088.7|17
1643605280000|2022-01-31 05:01:20|32162.7|32090.2|32162|32091.2|32163.3|32091.4|32160.2|32087.9|8
1643605290000|2022-01-31 05:01:30|32169.5|32083.6|32168.1|32090.1|32169.5|32097.4|32158.2|32083.6|12
1643605300000|2022-01-31 05:01:40|32166.2|32091.7|32168.5|32082.5|32169.8|32091.8|32164.4|32081|11
1643605310000|2022-01-31 05:01:50|32159.8|32090.8|32163.9|32091.9|32163.9|32095.1|32159.8|32086.9|12
1643605320000|2022-01-31 05:02:00|32165.1|32092.1|32171.5|32081.6|32171.5|32092.1|32165.1|32081.6|13
1643605330000|2022-01-31 05:02:10|32167.3|32085.5|32162.8|32090.7|32169.3|32094.6|32158.9|32082.8|18
1643605340000|2022-01-31 05:02:20|32167.6|32089.9|32168.5|32082.1|32171.7|32089.9|32167.2|32078.4|11
1643605350000|2022-01-31 05:02:30|32169.2|32083.9|32169.8|32082.3|32170.6|32085.1|32168.2|32080.7|10
1643605360000|2022-01-31 05:02:40|32169.2|32083.9|32168|32084.9|32169.2|32099.3|32153.2|32082.7|14
1643605370000|2022-01-31 05:02:50|32168.2|32082.9|32168.7|32080.6|32171.8|32087.9|32162.2|32080.6|6
1643605380000|2022-01-31 05:03:00|32165.9|32083.8|32168.7|32082.5|32170.7|32084.9|32165.9|32079.6|11
1643605390000|2022-01-31 05:03:10|32170.8|32095|32161.3|32090.9|32170.8|32095|32155.6|32085.7|12
1643605400000|2022-01-31 05:03:20|32161.4|32086.1|32168.7|32082.3|32170.9|32089.7|32161.4|32078.4|11
1643605410000|2022-01-31 05:03:30|32168.3|32080.8|32167.2|32093.1|32170.1|32093.7|32165.2|32080.8|9
1643605420000|2022-01-31 05:03:40|32161.5|32095.6|32164.9|32093.3|32166.1|32095.6|32161|32093.3|11
1643605430000|2022-01-31 05:03:50|32166.8|32094.3|32162.3|32094.4|32167.5|32095.1|32162.3|32093.4|5
1643605440000|2022-01-31 05:04:00|32158.6|32093.4|32151.5|32095|32166.4|32098.5|32151.5|32090|9
1643605450000|2022-01-31 05:04:10|32144|32094|32157.7|32086.4|32158.9|32094|32144|32084.6|10
1643605460000|2022-01-31 05:04:20|32163.7|32082.5|32163.9|32091.3|32164.4|32095.5|32157.4|32082.5|6
1643605470000|2022-01-31 05:04:30|32165.8|32086.6|32162.8|32092.9|32167.4|32093.2|32159.4|32086.6|6
1643605480000|2022-01-31 05:04:40|32158.2|32100.3|32148.4|32085|32162.1|32100.3|32146|32085|8
1643605490000|2022-01-31 05:04:50|32148.3|32087.6|32153.2|32085.5|32153.2|32087.6|32148.3|32083.1|10
1643605500000|2022-01-31 05:05:00|32151.6|32086.5|32157.8|32092.3|32159.4|32092.3|32147.4|32081.8|18
1643605510000|2022-01-31 05:05:10|32158.1|32092.6|32166.4|32090|32169.3|32100|32155.7|32082.9|17
1643605520000|2022-01-31 05:05:20|32167.8|32086.2|32163.3|32089.7|32168.1|32089.8|32163.3|32086.2|7
1643605530000|2022-01-31 05:05:30|32164.5|32086.5|32159|32095|32164.5|32095.6|32156.7|32086.5|8
1643605540000|2022-01-31 05:05:40|32159.7|32094.5|32162|32086.5|32162|32095.5|32153.7|32086.3|10
1643605550000|2022-01-31 05:05:50|32162.6|32086.6|32151.9|32094|32162.6|32096.1|32148.5|32086.3|9
1643605560000|2022-01-31 05:06:00|32150.1|32092.7|32164.6|32089|32165.4|32092.7|32150.1|32085.2|15
1643605570000|2022-01-31 05:06:10|32162.9|32089.4|32162.3|32086.4|32165|32090.8|32160.7|32086|11
1643605580000|2022-01-31 05:06:20|32167.5|32081.9|32155.5|32091.5|32169.1|32097|32149.5|32081.9|9
1643605590000|2022-01-31 05:06:30|32156.4|32091.3|32159.7|32084.6|32165.9|32091.3|32156.4|32079.2|10
1643605600000|2022-01-31 05:06:40|32161|32083.5|32167.3|32082.3|32169.1|32086|32158.2|32080.6|9
1643605610000|2022-01-31 05:06:50|32166.5|32081.9|32171|32081.3|32171|32099.3|32153.9|32080.1|13
1643605620000|2022-01-31 05:07:00|32168.8|32077.4|32154.6|32088.3|32171|32091.5|32150.7|32077.4|13
1643605630000|2022-01-31 05:07:10|32147.8|32092.8|32164.1|32089.1|32164.1|32095.4|32146.8|32089.1|17
1643605640000|2022-01-31 05:07:20|32162.8|32089.2|32166.7|32087.1|32168.4|32094.5|32157.7|32083.4|16
1643605650000|2022-01-31 05:07:30|32155.5|32087.6|32162.3|32091.3|32163.1|32094.6|32146.9|32087.5|15
1643605660000|2022-01-31 05:07:40|32159.8|32091.9|32161.5|32093|32162.7|32093.8|32159.8|32091.9|7
1643605670000|2022-01-31 05:07:50|32167|32091.1|32165.4|32090.7|32167.6|32091.3|32163.7|32090.7|7
1643605680000|2022-01-31 05:08:00|32165.8|32085.8|32159.8|32098.1|32170.1|32099.2|32149.1|32078.7|17
1643605690000|2022-01-31 05:08:10|32161.8|32097.9|32149.2|32089.9|32163.9|32097.9|32149.2|32081.4|12
1643605700000|2022-01-31 05:08:20|32146.7|32091.7|32153.5|32084.8|32157|32091.7|32146.7|32084.1|14
1643605710000|2022-01-31 05:08:30|32154.8|32083.8|32153.7|32089|32155.9|32089.5|32153.7|32083|9
1643605720000|2022-01-31 05:08:40|32149.1|32092|32155|32087.2|32155|32092|32148.6|32087.1|11
1643605730000|2022-01-31 05:08:50|32155.4|32089|32158.4|32087.5|32158.4|32092.1|32153.4|32087|11
1643605740000|2022-01-31 05:09:00|32160.5|32084.1|32161.5|32083.7|32161.5|32085.7|32159.7|32083.4|10
1643605750000|2022-01-31 05:09:10|32152.9|32089|32157.5|32083.1|32159.2|32089|32152.5|32081.7|13
1643605760000|2022-01-31 05:09:20|32158.4|32082.2|32157.7|32087.7|32158.6|32089.1|32155.5|32082.1|12
1643605770000|2022-01-31 05:09:30|32160.5|32084.2|32159.1|32086|32160.8|32087.5|32157.2|32083.9|5
1643605780000|2022-01-31 05:09:40|32165.3|32084.2|32164.5|32092.1|32167.3|32095.4|32158.1|32082.8|6
1643605790000|2022-01-31 05:09:50|32165.8|32093.1|32166.9|32080.1|32169.4|32093.1|32164.1|32077.3|10
1643605800000|2022-01-31 05:10:00|32167.7|32078.5|32155.3|32085|32169.7|32092.2|32147.1|32078.5|7
1643605810000|2022-01-31 05:10:10|32154.5|32085.6|32157.3|32087.3|32159.9|32090.7|32152.7|32083.2|9
1643605820000|2022-01-31 05:10:20|32160.7|32083.9|32159.6|32084.3|32160.7|32087.2|32157.2|32083.9|10
1643605830000|2022-01-31 05:10:30|32160.8|32083.7|32168.2|32076.8|32168.2|32084.2|32159.8|32076.8|4
1643605840000|2022-01-31 05:10:40|32169.8|32078.4|32143.8|32093.8|32169.8|32094.4|32143|32078.4|15
1643605850000|2022-01-31 05:10:50|32143|32093|32149.2|32088.8|32150|32093.1|32143|32088.8|9
1643605860000|2022-01-31 05:11:00|32144.1|32094.1|32144.6|32093.4|32153.7|32097|32143.1|32090.2|12
1643605870000|2022-01-31 05:11:10|32147.8|32091.9|32149.3|32088.6|32151.4|32091.9|32144.6|32084|10
1643605880000|2022-01-31 05:11:20|32149.1|32089|32155.6|32090.6|32156.2|32094.6|32142.7|32082.6|23
1643605890000|2022-01-31 05:11:30|32156.6|32080.1|32159.4|32078|32159.8|32091.6|32154|32077.9|15
1643605900000|2022-01-31 05:11:40|32160|32077.7|32157.5|32088.1|32161|32090.2|32151.8|32076.8|13
1643605910000|2022-01-31 05:11:50|32159.2|32086.7|32156.3|32091|32160.9|32091|32154.2|32080.2|9
1643605920000|2022-01-31 05:12:00|32151.5|32092.6|32164.6|32074.8|32166.4|32092.6|32151.5|32072.7|19
1643605930000|2022-01-31 05:12:10|32160.4|32079.5|32159.1|32076.9|32163.9|32085.9|32144.2|32073.3|18
1643605940000|2022-01-31 05:12:20|32160.6|32075.3|32164|32074.1|32164|32091.9|32145.8|32074.1|13
1643605950000|2022-01-31 05:12:30|32163.1|32073.8|32160.1|32077.7|32164|32088.6|32159.4|32073.1|13
1643605960000|2022-01-31 05:12:40|32164.2|32075.8|32168.2|32070|32168.8|32075.8|32164.2|32069.7|10
1643605970000|2022-01-31 05:12:50|32168|32070.7|32168.1|32070|32170.3|32079.9|32162.4|32068.9|13
1643605980000|2022-01-31 05:13:00|32167.5|32072|32167.1|32069.1|32169.8|32072|32165.8|32066.7|12
1643605990000|2022-01-31 05:13:10|32167.9|32067.9|32156.2|32080.8|32169.7|32080.8|32156.2|32067.2|9
1643606000000|2022-01-31 05:13:20|32156.7|32080.5|32165.3|32074.5|32165.3|32084.4|32156.7|32074.5|8
1643606010000|2022-01-31 05:13:30|32166.6|32072.6|32164.2|32075.6|32167|32081.4|32154.4|32072.6|8
1643606020000|2022-01-31 05:13:40|32160.9|32079.5|32156.9|32082.1|32165.9|32082.1|32156.9|32073.8|11
1643606030000|2022-01-31 05:13:50|32168.6|32068.3|32168|32067.9|32168.6|32072.7|32163.7|32067.6|9
1643606040000|2022-01-31 05:14:00|32169.7|32067.5|32168.3|32070.4|32170.4|32075|32163.4|32067.5|12
1643606050000|2022-01-31 05:14:10|32167|32071.8|32156.5|32092.7|32167|32096.8|32150.2|32071.8|11
1643606060000|2022-01-31 05:14:20|32157.5|32094.8|32146.5|32079.3|32160.6|32094.8|32146.5|32076.8|12
1643606070000|2022-01-31 05:14:30|32149.2|32077.1|32146.3|32081.2|32159.4|32086.4|32145.8|32077.1|17
1643606080000|2022-01-31 05:14:40|32148|32080.6|32149|32086.2|32149.3|32089.6|32137.6|32080.6|8
1643606090000|2022-01-31 05:14:50|32156.7|32079.3|32153.2|32083.6|32158.8|32087.7|32153|32079.3|9
1643606100000|2022-01-31 05:15:00|32155.1|32078.8|32154.6|32081.7|32157.1|32094|32150.3|32078.8|14
1643606110000|2022-01-31 05:15:10|32157.1|32079.1|32158.8|32077.2|32159.8|32080|32156.4|32076|7
1643606120000|2022-01-31 05:15:20|32160|32077|32161.7|32078.4|32164.1|32082|32159.1|32076.5|10
1643606130000|2022-01-31 05:15:30|32164.5|32076|32155.5|32089.4|32165.7|32089.4|32154.2|32074.3|11
1643606140000|2022-01-31 05:15:40|32155.3|32088|32165.7|32073.3|32166|32088|32155.3|32073.3|11
1643606150000|2022-01-31 05:15:50|32165.4|32074.6|32163.3|32087|32166.7|32087|32163.3|32072.7|9
1643606160000|2022-01-31 05:16:00|32164.9|32074|32156.3|32080.3|32165.4|32085.9|32150.9|32074|19
1643606170000|2022-01-31 05:16:10|32155.7|32080.8|32159.8|32078.7|32164|32081.5|32155|32074.9|21
1643606180000|2022-01-31 05:16:20|32161.3|32077.8|32156.6|32082.9|32163.4|32083.2|32156.2|32074.8|20
1643606190000|2022-01-31 05:16:30|32159.5|32080.9|32165.3|32075|32165.3|32080.9|32159.5|32075|9
1643606200000|2022-01-31 05:16:40|32162.9|32076.7|32162.5|32079|32165.4|32082.8|32161.4|32076.7|8
1643606210000|2022-01-31 05:16:50|32162.1|32080.2|32155.1|32086|32167.5|32086|32155.1|32074.2|8
1643606220000|2022-01-31 05:17:00|32154.6|32086.3|32163.1|32079.4|32165.4|32089.2|32154.6|32078.1|8
1643606230000|2022-01-31 05:17:10|32161.2|32080.6|32164.8|32074.1|32167.3|32080.6|32161.2|32073.6|10
1643606240000|2022-01-31 05:17:20|32159.5|32085.2|32163.3|32079|32166|32085.2|32159.5|32076.3|7
1643606250000|2022-01-31 05:17:30|32162.1|32079.5|32160.4|32081.5|32162.1|32081.6|32160.3|32079.5|4
1643606260000|2022-01-31 05:17:40|32158.7|32086.5|32166.3|32073|32168.2|32090.2|32154.6|32071.2|6
1643606270000|2022-01-31 05:17:50|32168.1|32071.1|32171.8|32069.7|32171.8|32090.1|32156.1|32069.7|16
1643606280000|2022-01-31 05:18:00|32170.9|32070.7|32167.8|32074.7|32173.4|32074.9|32167.3|32069|10
1643606290000|2022-01-31 05:18:10|32171.4|32070.8|32158.3|32078.6|32171.4|32081.2|32154.4|32070.8|13
1643606300000|2022-01-31 05:18:20|32160.6|32076.6|32164.9|32076.7|32167.7|32083.9|32159.5|32073.6|10
1643606310000|2022-01-31 05:18:30|32167.5|32074.4|32167.6|32074.2|32167.6|32078.3|32163.6|32074.2|8
1643606320000|2022-01-31 05:18:40|32166.7|32074.7|32161.8|32077.2|32170.6|32081.1|32161.8|32068.7|16
1643606330000|2022-01-31 05:18:50|32159.8|32077.9|32156.1|32073.6|32167.1|32077.9|32153.1|32071|11
1643606340000|2022-01-31 05:19:00|32166.3|32072.5|32155.7|32082.5|32166.6|32082.5|32155.7|32072.5|11
1643606350000|2022-01-31 05:19:10|32155.5|32082.3|32166.9|32069.3|32166.9|32082.3|32155.4|32069.3|11
1643606360000|2022-01-31 05:19:20|32167.9|32067.5|32168.4|32068.4|32168.4|32072.2|32162.7|32067.5|4
1643606370000|2022-01-31 05:19:30|32163.9|32071.5|32163|32077.6|32168.5|32077.6|32163|32067.5|9
1643606380000|2022-01-31 05:19:40|32157.8|32082.2|32159.2|32075.7|32165.5|32082.2|32157.8|32072.2|10
1643606390000|2022-01-31 05:19:50|32159.5|32075.5|32157.9|32080.8|32160.1|32082.8|32153.2|32075.2|10
1643606400000|2022-01-31 05:20:00|32154.6|32082.9|32157.6|32078|32159.6|32082.9|32154.3|32077.8|14
1643606410000|2022-01-31 05:20:10|32157.3|32078.2|32158|32085.3|32162.8|32085.3|32155.3|32072.2|6
1643606420000|2022-01-31 05:20:20|32164.8|32076.3|32163.3|32071.7|32170.5|32082.1|32154.5|32066.7|7
1643606430000|2022-01-31 05:20:30|32165.9|32070.7|32152.6|32082.2|32168.5|32082.2|32152.6|32068.3|9
1643606440000|2022-01-31 05:20:40|32158.4|32077.7|32158.5|32076.5|32159.1|32077.7|32157.7|32076.2|7
1643606450000|2022-01-31 05:20:50|32159.5|32076|32151.9|32088.9|32159.5|32088.9|32151.9|32076|6
1643606460000|2022-01-31 05:21:00|32151.8|32086.5|32165.9|32073.3|32166.3|32086.5|32151.8|32073.1|13
1643606470000|2022-01-31 05:21:10|32165.3|32071.1|32165|32071.2|32169.1|32071.2|32165|32066.6|8
1643606480000|2022-01-31 05:21:20|32169.1|32069.2|32153.3|32078.5|32169.7|32083.4|32153.3|32066.2|13
1643606490000|2022-01-31 05:21:30|32150.4|32080.7|32154.8|32078.1|32159.1|32080.7|32150.4|32074|11
1643606500000|2022-01-31 05:21:40|32154.3|32078.3|32154.5|32079.3|32161.7|32084.2|32153.6|32073.5|15
1643606510000|2022-01-31 05:21:50|32155.4|32079.4|32149.4|32083.5|32155.4|32085.1|32146.4|32079.4|7
1643606520000|2022-01-31 05:22:00|32151.1|32082.6|32156.9|32074.6|32156.9|32082.6|32151.1|32074.6|3
1643606530000|2022-01-31 05:22:10|32153.2|32077.7|32143.3|32084.4|32157.5|32087.1|32143.3|32077.5|9
1643606540000|2022-01-31 05:22:20|32146|32082.3|32153.5|32077.9|32160.1|32082.3|32146|32071.3|10
1643606550000|2022-01-31 05:22:30|32151.9|32079|32158.1|32078.8|32160.7|32083.8|32151.5|32076.5|11
1643606560000|2022-01-31 05:22:40|32157.1|32079.6|32161|32075.2|32161.3|32080.1|32155.9|32074.3|8
1643606570000|2022-01-31 05:22:50|32154.9|32079.7|32150.6|32080|32160.2|32080|32150.6|32074.2|11
1643606580000|2022-01-31 05:23:00|32152.9|32078.3|32159.4|32075.4|32159.8|32082.3|32152.9|32075.2|10
1643606590000|2022-01-31 05:23:10|32158.4|32075.9|32158.9|32076.4|32160.3|32079.6|32155.5|32075.4|5
1643606600000|2022-01-31 05:23:20|32159.5|32076.1|32161.7|32076.1|32163.3|32081|32156.5|32075.8|10
1643606610000|2022-01-31 05:23:30|32160.1|32072.5|32162.6|32069.8|32162.6|32073|32158.9|32069.8|3
1643606620000|2022-01-31 05:23:40|32158.9|32073|32140.1|32090.1|32165|32093|32139.5|32068.1|8
1643606630000|2022-01-31 05:23:50|32139.3|32089.3|32151.1|32074.6|32161.4|32090|32139.3|32065.5|18
1643606640000|2022-01-31 05:24:00|32152.2|32072.7|32153.5|32072.8|32153.8|32078.7|32144.5|32072.5|10
1643606650000|2022-01-31 05:24:10|32156|32071.3|32149.7|32074.7|32156|32074.7|32148.9|32071.2|12
1643606660000|2022-01-31 05:24:20|32149.9|32072.1|32155.9|32073.6|32155.9|32079.9|32140.6|32069.4|10
1643606670000|2022-01-31 05:24:30|32160.9|32067.1|32156.7|32066.6|32160.9|32076.7|32142.7|32066.6|17
1643606680000|2022-01-31 05:24:40|32154.8|32068.2|32155.7|32072.8|32155.7|32077|32144.2|32068.2|8
1643606690000|2022-01-31 05:24:50|32155.4|32072.5|32154.1|32072.3|32155.4|32076.2|32149.7|32072.3|13
1643606700000|2022-01-31 05:25:00|32151.7|32076.5|32155|32071.8|32155.9|32077|32151.1|32071.1|13
1643606710000|2022-01-31 05:25:10|32154.9|32071.7|32156.2|32069.3|32158.3|32077.4|32147.5|32068.2|15
1643606720000|2022-01-31 05:25:20|32153.9|32071.2|32155.7|32069.7|32157.5|32071.8|32153|32068.3|12
1643606730000|2022-01-31 05:25:30|32155.4|32075.4|32153|32074.4|32159.5|32077.9|32152.6|32069.3|9
1643606740000|2022-01-31 05:25:40|32152.5|32074.7|32152.5|32074.8|32154.2|32077.6|32149.5|32073|7
1643606750000|2022-01-31 05:25:50|32159.9|32066.4|32158.6|32068.1|32159.9|32069.7|32157|32066.4|8
1643606760000|2022-01-31 05:26:00|32155.6|32075.2|32156.1|32073.9|32158.9|32075.2|32155.6|32071.6|8
1643606770000|2022-01-31 05:26:10|32162.1|32066.5|32158.1|32069.6|32166.1|32069.6|32158.1|32063.2|6
1643606780000|2022-01-31 05:26:20|32162.1|32066.4|32162.3|32066.5|32165.3|32083.2|32145.1|32062.4|18
1643606790000|2022-01-31 05:26:30|32166.6|32064.1|32161.5|32068.3|32166.6|32072.2|32156.4|32064.1|14
1643606800000|2022-01-31 05:26:40|32157.7|32071|32160|32068.8|32160|32081.2|32151.8|32068.8|8
1643606810000|2022-01-31 05:26:50|32160.6|32068.5|32148.2|32075.3|32160.6|32075.3|32148.2|32068.5|12
1643606820000|2022-01-31 05:27:00|32145.8|32075.7|32152.7|32068.6|32153|32078|32144.3|32068.5|10
1643606830000|2022-01-31 05:27:10|32149.3|32071.4|32154.3|32072.1|32159.3|32077.7|32149.3|32068.4|12
1643606840000|2022-01-31 05:27:20|32155.6|32071.5|32152.2|32073.1|32159.3|32074.5|32152.1|32067.8|10
1643606850000|2022-01-31 05:27:30|32153.5|32072.4|32149.8|32075.6|32154.4|32078.9|32144.8|32071.5|15
1643606860000|2022-01-31 05:27:40|32150.7|32075.1|32150.7|32074.4|32155.9|32075.1|32148.9|32070.8|11
1643606870000|2022-01-31 05:27:50|32149.9|32072.6|32152.7|32073.3|32153.4|32081.7|32147.1|32072.6|7
1643606880000|2022-01-31 05:28:00|32157.9|32069.9|32158.7|32069.3|32159.7|32072.3|32155.4|32068.3|12
1643606890000|2022-01-31 05:28:10|32159.9|32068.6|32160.4|32065.5|32160.9|32076.1|32152.6|32065.5|10
1643606900000|2022-01-31 05:28:20|32160.3|32065.7|32152.3|32073|32161.2|32077.3|32147.1|32065.7|6
1643606910000|2022-01-31 05:28:30|32151.4|32073.4|32158|32070.7|32158|32079.4|32151.4|32068|7
1643606920000|2022-01-31 05:28:40|32152.7|32075.2|32151.3|32072.5|32156.8|32078.7|32143.7|32072.2|10
1643606930000|2022-01-31 05:28:50|32152.2|32071.8|32159.8|32064.7|32163.9|32077.6|32147|32061.3|13
1643606940000|2022-01-31 05:29:00|32162.6|32062.5|32162.7|32062.4|32163.7|32066|32158.2|32061.4|14
1643606950000|2022-01-31 05:29:10|32159.7|32064.6|32144.9|32076.9|32159.7|32076.9|32144.9|32064.6|16
1643606960000|2022-01-31 05:29:20|32144.5|32077.4|32148.7|32077.9|32153.9|32077.9|32144.4|32072.7|8
1643606970000|2022-01-31 05:29:30|32157.2|32069.7|32146.8|32074.6|32157.2|32078.1|32143.3|32069.6|17
1643606980000|2022-01-31 05:29:40|32148.4|32073.6|32153.9|32070.5|32154.7|32074.6|32148.4|32070.1|11
1643606990000|2022-01-31 05:29:50|32155.7|32067.3|32150.2|32071|32156.6|32078.5|32139.6|32067.3|16
1643607000000|2022-01-31 05:30:00|32152.1|32069.8|32153.9|32067.9|32154.2|32072.2|32147.9|32067.8|13
1643607010000|2022-01-31 05:30:10|32154.8|32067|32159.6|32066.8|32164.8|32075.7|32149.5|32063|20
1643607020000|2022-01-31 05:30:20|32156.2|32069.4|32163.2|32062.4|32164.4|32069.4|32156.2|32061.5|17
1643607030000|2022-01-31 05:30:30|32164.4|32061.5|32153.6|32075|32164.4|32078.3|32148.3|32061.5|14
1643607040000|2022-01-31 05:30:40|32155.2|32073|32161.9|32066|32164.8|32073|32155.2|32064.2|10
1643607050000|2022-01-31 05:30:50|32163.3|32065.2|32151|32075.6|32163.3|32082.6|32144.6|32065.2|13
1643607060000|2022-01-31 05:31:00|32150|32076.1|32146.3|32075.7|32161.6|32077.1|32143|32061.6|22
1643607070000|2022-01-31 05:31:10|32148.2|32074.4|32152.7|32069.2|32152.7|32075.1|32145.5|32069.2|13
1643607080000|2022-01-31 05:31:20|32153.2|32068.9|32151.5|32071.8|32153.4|32072.4|32150.4|32068.9|15
1643607090000|2022-01-31 05:31:30|32151.2|32072|32151.1|32073.7|32152.6|32076.4|32148|32070.3|18
1643607100000|2022-01-31 05:31:40|32151.4|32072.8|32153.8|32069|32154.4|32075.4|32145.7|32068.4|17
1643607110000|2022-01-31 05:31:50|32154.5|32068.9|32154.9|32071.5|32155.4|32075.5|32151.5|32067.8|12
1643607120000|2022-01-31 05:32:00|32156.7|32070.3|32148.5|32075|32157.8|32077.9|32144.3|32068.6|16
1643607130000|2022-01-31 05:32:10|32146.4|32076.9|32152.4|32071.1|32152.7|32076.9|32146.4|32070.5|10
1643607140000|2022-01-31 05:32:20|32150.1|32073.3|32155.6|32071.6|32155.6|32075.5|32150.1|32071.1|16
1643607150000|2022-01-31 05:32:30|32155|32072.1|32157.3|32066.6|32159.7|32072.1|32155|32064|11
1643607160000|2022-01-31 05:32:40|32157.9|32067.1|32159.8|32064.8|32159.8|32079.5|32149|32064.2|12
1643607170000|2022-01-31 05:32:50|32160.7|32063.5|32147.7|32075|32160.7|32078.1|32142.1|32063.5|16
1643607180000|2022-01-31 05:33:00|32149.2|32074.9|32151.2|32070.9|32151.2|32074.9|32148.6|32070.9|11
1643607190000|2022-01-31 05:33:10|32150.1|32072|32153.7|32074.9|32154.5|32078.9|32150.1|32071.3|14
1643607200000|2022-01-31 05:33:20|32153.4|32073.8|32151.8|32071.6|32154.8|32078.5|32145|32071|15
1643607210000|2022-01-31 05:33:30|32151.4|32071.7|32139.8|32080.8|32152.6|32082.3|32139.8|32071|15
1643607220000|2022-01-31 05:33:40|32148.1|32073.5|32152.8|32067.7|32162.2|32084|32141.5|32063|21
1643607230000|2022-01-31 05:33:50|32148.8|32071.3|32146.3|32073.8|32151.6|32080.3|32139|32068.3|14
1643607240000|2022-01-31 05:34:00|32146.9|32073.2|32152.7|32071.8|32152.7|32078.6|32145.5|32071.7|10
1643607250000|2022-01-31 05:34:10|32148.9|32075.9|32154.8|32070.4|32156.2|32076.9|32147.3|32069.5|10
1643607260000|2022-01-31 05:34:20|32156.2|32069.5|32156.5|32066.4|32158.2|32070.4|32154.8|32064.7|6
1643607270000|2022-01-31 05:34:30|32151.5|32078.6|32156.9|32066.5|32160.2|32080.9|32148.7|32063.6|9
1643607280000|2022-01-31 05:34:40|32151.3|32071.2|32152.3|32071|32158.2|32071.9|32150.5|32064.1|8
1643607290000|2022-01-31 05:34:50|32149.1|32074|32154.6|32068.3|32164|32075|32149.1|32059|13
1643607300000|2022-01-31 05:35:00|32157.6|32064.1|32157.5|32065|32158.6|32067.7|32154|32063.2|8
1643607310000|2022-01-31 05:35:10|32158|32065.3|32149.3|32070.8|32158|32073.7|32145.4|32064.4|9
1643607320000|2022-01-31 05:35:20|32151.8|32081|32151.8|32073.9|32155.8|32081|32149.8|32068.9|8
1643607330000|2022-01-31 05:35:30|32154.5|32072.3|32158.5|32063.3|32158.5|32072.3|32154.3|32063.3|6
1643607340000|2022-01-31 05:35:40|32156.1|32063.7|32144.6|32074.7|32156.7|32076.6|32141.9|32063.7|22
1643607350000|2022-01-31 05:35:50|32148.9|32078.7|32150.3|32072.6|32151.2|32078.7|32145|32071.8|13
1643607360000|2022-01-31 05:36:00|32150.5|32073.4|32145.8|32078.5|32151.4|32078.5|32145.8|32071.8|8
1643607370000|2022-01-31 05:36:10|32148.1|32075.9|32150.1|32078.1|32151.2|32078.1|32145.9|32072.6|5
1643607380000|2022-01-31 05:36:20|32148.2|32078.8|32150.5|32073.6|32151.3|32078.8|32148.1|32073.1|9
1643607390000|2022-01-31 05:36:30|32148|32076.2|32134.2|32084.2|32155.7|32084.2|32134.2|32069.3|16
1643607400000|2022-01-31 05:36:40|32134|32084|32145.6|32073.9|32152.2|32084.3|32134|32068.3|10
1643607410000|2022-01-31 05:36:50|32143.5|32075.5|32151.2|32068.9|32151.4|32077.2|32141.3|32068.4|12
1643607420000|2022-01-31 05:37:00|32151.5|32067.5|32151.9|32075.5|32152.8|32075.5|32148.1|32067.5|8
1643607430000|2022-01-31 05:37:10|32152.4|32077.2|32141.8|32075.4|32155.6|32077.2|32141.8|32068.8|9
1643607440000|2022-01-31 05:37:20|32140.6|32077.4|32146.4|32073.9|32149.8|32077.4|32140.6|32071.6|12
1643607450000|2022-01-31 05:37:30|32149.2|32071.8|32151|32078.2|32152|32078.2|32145.6|32070|17
1643607460000|2022-01-31 05:37:40|32152.7|32073.9|32152.8|32071.6|32154.3|32076.5|32151|32070.6|9
1643607470000|2022-01-31 05:37:50|32149.8|32075.6|32153.1|32076|32156.9|32076|32149.8|32068.4|8
1643607480000|2022-01-31 05:38:00|32154.8|32073|32158|32064|32165|32080.1|32151.8|32057|10
1643607490000|2022-01-31 05:38:10|32157.8|32064.8|32153.4|32067.2|32159.7|32082.1|32135.5|32062.3|21
1643607500000|2022-01-31 05:38:20|32143.9|32075.9|32144.3|32075.8|32160.2|32087.7|32141.4|32061.9|16
1643607510000|2022-01-31 05:38:30|32152.6|32067.9|32161.3|32058.2|32161.3|32083.5|32135.4|32058.2|20
1643607520000|2022-01-31 05:38:40|32150.5|32068.3|32152.7|32066.7|32157.7|32068.3|32150.5|32061.5|11
1643607530000|2022-01-31 05:38:50|32150.8|32068.5|32145.5|32074.4|32156.8|32074.9|32145|32062.3|14
1643607540000|2022-01-31 05:39:00|32145.3|32074.1|32148|32069.9|32151.4|32075.1|32142.5|32066.3|18
1643607550000|2022-01-31 05:39:10|32147.2|32070.4|32148.3|32067.6|32150.9|32082.6|32131.8|32064.7|15
1643607560000|2022-01-31 05:39:20|32149|32066.8|32146|32069.7|32149|32076|32143.9|32065.8|14
1643607570000|2022-01-31 05:39:30|32150.3|32065.5|32147.2|32068.1|32150.3|32074.3|32141|32065.5|11
1643607580000|2022-01-31 05:39:40|32146.9|32068.3|32143.5|32073.1|32148.2|32078.3|32139.6|32068|15
1643607590000|2022-01-31 05:39:50|32143.2|32072.1|32155.8|32062.4|32159.6|32080|32137.6|32059.1|20
1643607600000|2022-01-31 05:40:00|32157.6|32061.4|32147.1|32068.7|32158.5|32070.4|32144.3|32060.3|13
1643607610000|2022-01-31 05:40:10|32146.6|32069.4|32144.8|32073.6|32150.7|32073.8|32144.8|32065.5|9
1643607620000|2022-01-31 05:40:20|32148.7|32068.8|32147|32070.4|32153.5|32070.4|32147|32064.2|6
1643607630000|2022-01-31 05:40:30|32149.9|32077.9|32155.5|32065.8|32155.5|32078.6|32149.5|32065.8|7
1643607640000|2022-01-31 05:40:40|32152.4|32069.2|32144.1|32073.3|32154.1|32074.2|32144.1|32066.8|5
1643607650000|2022-01-31 05:40:50|32144.2|32075.8|32144.6|32073|32152.7|32075.8|32139.8|32064.2|9
1643607660000|2022-01-31 05:41:00|32147.5|32070.2|32153.8|32068.9|32153.8|32078.5|32143.1|32068.4|14
1643607670000|2022-01-31 05:41:10|32152.4|32070|32154.6|32068.7|32155|32076.6|32146.7|32068.5|15
1643607680000|2022-01-31 05:41:20|32156.3|32066.6|32143.7|32075.1|32156.3|32078.1|32143.6|32066.6|19
1643607690000|2022-01-31 05:41:30|32149.4|32070.5|32147.3|32076.8|32155.9|32076.8|32147.3|32065.5|11
1643607700000|2022-01-31 05:41:40|32147.6|32076.4|32152.1|32071.1|32152.4|32076.4|32147.5|32071|15
1643607710000|2022-01-31 05:41:50|32152|32065.5|32152|32069.3|32155.7|32069.3|32151.7|32065.5|8
1643607720000|2022-01-31 05:42:00|32151.9|32069.4|32155|32073.2|32160|32075.9|32150.2|32062.8|12
1643607730000|2022-01-31 05:42:10|32156.1|32070.8|32157.9|32065.8|32167|32072.8|32148.9|32056|14
1643607740000|2022-01-31 05:42:20|32157.5|32066.2|32147.2|32077.9|32158.2|32078.7|32143|32066.2|19
1643607750000|2022-01-31 05:42:30|32147.6|32077.6|32152.4|32073.7|32156.8|32077.6|32147.6|32070.2|8
1643607760000|2022-01-31 05:42:40|32147.2|32077.5|32154.7|32071.3|32156|32077.5|32147.2|32070.5|11
1643607770000|2022-01-31 05:42:50|32154.3|32071.2|32157.1|32074.8|32158.8|32077.6|32154.3|32071.2|5
1643607780000|2022-01-31 05:43:00|32157.3|32073.3|32153.8|32073.7|32157.3|32081.9|32144.4|32073.3|13
1643607790000|2022-01-31 05:43:10|32157.9|32069.2|32160.6|32069.6|32162.9|32079.4|32145.6|32068.3|16
1643607800000|2022-01-31 05:43:20|32159|32071.7|32157.7|32071.9|32162.7|32076.7|32151|32068.6|20
1643607810000|2022-01-31 05:43:30|32156.6|32072.4|32152|32077|32156.6|32080.1|32149.3|32072.1|14
1643607820000|2022-01-31 05:43:40|32153.7|32073.5|32149.6|32074.5|32158.4|32075.1|32149.6|32068.1|18
1643607830000|2022-01-31 05:43:50|32152.9|32072.6|32150.1|32076.1|32152.9|32079|32147|32072.6|14
1643607840000|2022-01-31 05:44:00|32152.7|32073.7|32156|32072.6|32156.6|32079.2|32152.7|32072.2|17
1643607850000|2022-01-31 05:44:10|32156.5|32073|32152.7|32073.9|32157.9|32075.5|32151.2|32071.5|13
1643607860000|2022-01-31 05:44:20|32153.8|32070.8|32161|32067.7|32161.5|32075|32153.8|32067|10
1643607870000|2022-01-31 05:44:30|32157.8|32071.9|32161.8|32067.9|32161.8|32074.4|32155.9|32067.6|9
1643607880000|2022-01-31 05:44:40|32149.5|32073.8|32156.3|32065.2|32163.3|32074.1|32147.5|32058.7|15
1643607890000|2022-01-31 05:44:50|32157.3|32064.1|32154.4|32067|32157.7|32067|32154.4|32063.9|6
1643607900000|2022-01-31 05:45:00|32157.9|32065.2|32157.9|32067.9|32159.3|32074|32155.3|32064.7|15
1643607910000|2022-01-31 05:45:10|32157.1|32068.4|32152.2|32067.2|32158.7|32071.3|32147.5|32066.5|13
1643607920000|2022-01-31 05:45:20|32151.8|32067.6|32147.7|32076.7|32151.8|32076.7|32147.7|32067.6|5
1643607930000|2022-01-31 05:45:30|32135.9|32085.9|32144.5|32076.1|32151.3|32085.9|32135.9|32069.9|12
1643607940000|2022-01-31 05:45:40|32146.1|32074.6|32152.4|32075.2|32153.8|32083.5|32144.8|32074.6|7
1643607950000|2022-01-31 05:45:50|32149.9|32078.2|32148.5|32071.7|32159|32079|32148.5|32066.6|6
1643607960000|2022-01-31 05:46:00|32148.6|32071.8|32154|32067.2|32154.7|32071.8|32148.6|32066.7|13
1643607970000|2022-01-31 05:46:10|32154.5|32066.6|32150.4|32070.8|32157.8|32074.6|32145.4|32066.6|15
1643607980000|2022-01-31 05:46:20|32150.3|32066.1|32147.9|32072.7|32155|32075.7|32144.2|32066.1|8
1643607990000|2022-01-31 05:46:30|32148.8|32072.2|32155.6|32069.3|32159.6|32073.8|32148|32067.1|15
1643608000000|2022-01-31 05:46:40|32151.8|32073.6|32156.6|32066.1|32157.7|32073.6|32151.8|32063.9|13
1643608010000|2022-01-31 05:46:50|32156.5|32077|32156|32071.2|32156.5|32077|32152.8|32070.9|6
1643608020000|2022-01-31 05:47:00|32154.6|32071.3|32146.6|32076.4|32158.8|32076.4|32146.3|32067.2|8
1643608030000|2022-01-31 05:47:10|32154.7|32067|32152|32070.3|32158.5|32076.5|32146.1|32066.4|14
1643608040000|2022-01-31 05:47:20|32151.4|32070.8|32147|32077.3|32157.1|32081.6|32141.9|32066.1|16
1643608050000|2022-01-31 05:47:30|32142.8|32079.6|32146.9|32070.5|32155.7|32079.7|32141.4|32066.9|28
1643608060000|2022-01-31 05:47:40|32147.6|32069.8|32154.8|32071.6|32154.8|32071.6|32146.5|32065.6|11
1643608070000|2022-01-31 05:47:50|32156.7|32067.8|32156.2|32065.3|32158.1|32071.1|32153.4|32063.8|6
1643608080000|2022-01-31 05:48:00|32155.8|32067|32154.8|32069.9|32157.5|32072|32154.8|32065.2|8
1643608090000|2022-01-31 05:48:10|32153.1|32072.8|32141.4|32078.1|32154.1|32079.9|32138.6|32072.6|12
1643608100000|2022-01-31 05:48:20|32143.1|32077.5|32143.4|32087.8|32145.4|32087.8|32139.1|32072.8|13
1643608110000|2022-01-31 05:48:30|32139.8|32082.4|32144.2|32073.6|32150.9|32085.2|32135.1|32067.3|11
1643608120000|2022-01-31 05:48:40|32151.4|32073.5|32149.3|32069.6|32151.4|32073.5|32149.3|32066.7|7
1643608130000|2022-01-31 05:48:50|32150.3|32068.8|32149.9|32074|32151.9|32074|32145.7|32068.5|7
1643608140000|2022-01-31 05:49:00|32147.7|32072.3|32146.3|32071.3|32153.4|32074|32146.2|32064.3|9
1643608150000|2022-01-31 05:49:10|32151.6|32066.2|32155|32071.1|32158.9|32078.8|32142|32059.1|10
1643608160000|2022-01-31 05:49:20|32155.8|32074.4|32141.7|32075.3|32155.8|32085.4|32134.8|32067.5|18
1643608170000|2022-01-31 05:49:30|32143.3|32073.9|32150.1|32067.6|32151.4|32073.9|32143.3|32066.3|10
1643608180000|2022-01-31 05:49:40|32151.6|32067.2|32152|32077.1|32154.5|32077.1|32148.3|32067.2|13
1643608190000|2022-01-31 05:49:50|32161|32066|32154.7|32071.5|32161|32077.6|32145.9|32066|10
1643608200000|2022-01-31 05:50:00|32156.1|32069.8|32153.1|32075|32156.1|32075|32153.1|32069.8|9
1643608210000|2022-01-31 05:50:10|32151.9|32075.8|32147.8|32073.1|32154.5|32085|32141.8|32068.2|16
1643608220000|2022-01-31 05:50:20|32149.1|32068.5|32145|32073.5|32154.2|32073.7|32144.6|32067.9|19
1643608230000|2022-01-31 05:50:30|32149.1|32070.5|32149.5|32071|32152.6|32081|32142.7|32069.8|17
1643608240000|2022-01-31 05:50:40|32150.6|32070.1|32146.5|32075.6|32150.6|32075.8|32146.5|32070.1|4
1643608250000|2022-01-31 05:50:50|32146.2|32075.3|32156.9|32065.3|32156.9|32077|32146.2|32065.3|13
1643608260000|2022-01-31 05:51:00|32142|32073.3|32154.5|32063.9|32154.5|32073.3|32142|32063.9|12
1643608270000|2022-01-31 05:51:10|32151.9|32066|32143.5|32075.9|32154.4|32076.7|32143.5|32064.6|19
1643608280000|2022-01-31 05:51:20|32145.9|32073.9|32144.5|32073.9|32147.1|32079.7|32139.7|32073.9|9
1643608290000|2022-01-31 05:51:30|32145.5|32074.2|32146.8|32072.8|32151.6|32079.3|32144.2|32068.9|14
1643608300000|2022-01-31 05:51:40|32147.1|32073.1|32143.4|32072.8|32150.3|32073.2|32143.4|32070.2|16
1643608310000|2022-01-31 05:51:50|32144.2|32072.3|32144.5|32070.5|32148.3|32074.1|32141.1|32067.9|9
1643608320000|2022-01-31 05:52:00|32148.7|32068.5|32149.4|32074.5|32151.2|32078|32148.4|32068.2|9
1643608330000|2022-01-31 05:52:10|32149.3|32074.6|32147.2|32073.8|32151.2|32083.7|32139.1|32068.9|9
1643608340000|2022-01-31 05:52:20|32148.3|32078.8|32145.8|32074.3|32152.2|32078.8|32141.1|32071.2|9
1643608350000|2022-01-31 05:52:30|32149.3|32071.9|32142.6|32072.4|32149.3|32075.1|32139.8|32071.1|14
1643608360000|2022-01-31 05:52:40|32147.2|32073|32146.4|32071.5|32147.9|32073.7|32143|32068.7|18
1643608370000|2022-01-31 05:52:50|32151.6|32080.5|32156.1|32065.5|32157.1|32080.5|32150|32065.5|12
1643608380000|2022-01-31 05:53:00|32152.7|32068.9|32147|32072.3|32156|32073.9|32144.6|32066.6|8
1643608390000|2022-01-31 05:53:10|32147.4|32072.7|32141.7|32074|32152.4|32075.7|32141.7|32065.6|15
1643608400000|2022-01-31 05:53:20|32144.4|32071.7|32145.4|32071.3|32151.6|32071.7|32144.4|32066.4|8
1643608410000|2022-01-31 05:53:30|32150.6|32079.8|32151.1|32067.5|32154.7|32079.8|32141.9|32067.5|10
1643608420000|2022-01-31 05:53:40|32142.8|32073.3|32145.4|32072.6|32150.5|32079.3|32138.1|32068.9|16
1643608430000|2022-01-31 05:53:50|32147.6|32071.3|32145.6|32075|32151.5|32075.7|32145.2|32070.4|15
1643608440000|2022-01-31 05:54:00|32148.2|32073.2|32147.8|32073.8|32150.1|32073.8|32146|32071.3|17
1643608450000|2022-01-31 05:54:10|32149.6|32071.7|32153.5|32069.9|32156.9|32075.5|32149.6|32066.6|15
1643608460000|2022-01-31 05:54:20|32154.8|32067.9|32144.1|32071.6|32156.3|32071.6|32144.1|32067.7|20
1643608470000|2022-01-31 05:54:30|32144.2|32071.7|32143.4|32075.2|32148.4|32077|32141.5|32069.8|10
1643608480000|2022-01-31 05:54:40|32144.3|32075.1|32150.5|32071|32151.5|32076.5|32143.5|32069.8|11
1643608490000|2022-01-31 05:54:50|32147.5|32074.6|32147.8|32072.2|32150.5|32076.7|32144.2|32071|12
1643608500000|2022-01-31 05:55:00|32148.4|32071.8|32149.5|32068.8|32150.3|32076.9|32145.9|32067.5|17
1643608510000|2022-01-31 05:55:10|32145.9|32071.8|32145.8|32072.3|32151.4|32073.9|32143.9|32066.6|15
1643608520000|2022-01-31 05:55:20|32149.3|32068.4|32154.4|32065.4|32157.2|32079.5|32141.8|32065.4|18
1643608530000|2022-01-31 05:55:30|32155.7|32064|32153.3|32065.9|32156.9|32073.4|32145.2|32062.6|17
1643608540000|2022-01-31 05:55:40|32153.2|32067.6|32148.1|32074.1|32154.6|32075.6|32145.8|32064.5|19
1643608550000|2022-01-31 05:55:50|32146.9|32074.8|32148|32073.2|32149.3|32077.5|32143.2|32071.6|8
1643608560000|2022-01-31 05:56:00|32149.8|32072|32146.4|32072.7|32152.9|32073.2|32146.2|32067.4|16
1643608570000|2022-01-31 05:56:10|32146.8|32073|32145.1|32076.3|32150.5|32080.6|32142.4|32071.3|23
1643608580000|2022-01-31 05:56:20|32145.5|32076.7|32149.4|32073.2|32149.4|32077.8|32144.4|32073.2|15
1643608590000|2022-01-31 05:56:30|32151|32071.7|32148.9|32072.6|32152.5|32078.3|32143.5|32071.4|24
1643608600000|2022-01-31 05:56:40|32148.3|32073.1|32151|32071.4|32152|32075.2|32147.6|32070.5|8
1643608610000|2022-01-31 05:56:50|32151.4|32071.1|32158.4|32062.7|32158.4|32074.3|32148.2|32062.7|8
1643608620000|2022-01-31 05:57:00|32155.8|32064.9|32154.2|32071.3|32157.4|32075|32151.7|32063.4|6
1643608630000|2022-01-31 05:57:10|32150.9|32069.4|32151.8|32069.1|32153.3|32074.9|32144.7|32067.6|12
1643608640000|2022-01-31 05:57:20|32152.7|32068.1|32143.8|32078.6|32152.7|32082|32142.2|32068.1|20
1643608650000|2022-01-31 05:57:30|32149.4|32074.6|32150.3|32075.3|32153.1|32079.7|32146.7|32072.6|14
1643608660000|2022-01-31 05:57:40|32149.6|32075.7|32145.3|32077.6|32154.9|32077.6|32145.3|32070.3|15
1643608670000|2022-01-31 05:57:50|32148.4|32074.8|32148.6|32077|32154.5|32082.1|32148.4|32072.5|15
1643608680000|2022-01-31 05:58:00|32147.9|32076.9|32151.8|32074.1|32152.2|32077.3|32147.7|32074.1|18
1643608690000|2022-01-31 05:58:10|32152.4|32074|32152.1|32071.5|32158|32077.8|32146.2|32071.1|18
1643608700000|2022-01-31 05:58:20|32154|32070.1|32149.9|32071.3|32157.3|32081.4|32138.8|32065.4|27
1643608710000|2022-01-31 05:58:30|32151.2|32069.6|32147.8|32075|32152.1|32077.6|32142.2|32069|15
1643608720000|2022-01-31 05:58:40|32146.8|32075.6|32149.9|32071.8|32151.1|32075.6|32146.8|32071.1|5
1643608730000|2022-01-31 05:58:50|32150.7|32071.3|32142.4|32075.4|32151.3|32077.9|32142.4|32064.8|23
1643608740000|2022-01-31 05:59:00|32143.2|32076.6|32141.1|32074.7|32149.1|32077.7|32138.3|32071|23
1643608750000|2022-01-31 05:59:10|32143.4|32073.2|32144.3|32073|32144.8|32077|32140.1|32072.2|12
1643608760000|2022-01-31 05:59:20|32145.6|32072|32147.8|32068.1|32148.2|32072|32145.6|32067.9|12
1643608770000|2022-01-31 05:59:30|32137.1|32084.2|32140.9|32073.4|32153|32084.2|32134.2|32061.4|27
1643608780000|2022-01-31 05:59:40|32143.7|32071.6|32147.7|32069.4|32147.7|32073.5|32141.7|32067.2|15
1643608790000|2022-01-31 05:59:50|32147.3|32070.2|32146.2|32071.2|32149.1|32078.3|32142.7|32070.2|20
1643608800000|2022-01-31 06:00:00|32145.4|32072.8|32138|32083.5|32150.8|32085.4|32137.2|32071.3|22
1643608810000|2022-01-31 06:00:10|32141.5|32079.8|32148|32077.8|32149.7|32079.8|32141.5|32076.7|18
1643608820000|2022-01-31 06:00:20|32147.9|32077.9|32144.8|32082.8|32147.9|32088.2|32141.7|32077.9|13
1643608830000|2022-01-31 06:00:30|32146.9|32081.4|32144.2|32084.3|32148|32087.3|32140.1|32081.4|18
1643608840000|2022-01-31 06:00:40|32144.6|32084.8|32148|32084.2|32149.2|32084.8|32144.6|32079.1|14
1643608850000|2022-01-31 06:00:50|32144.1|32087.1|32141.8|32086.9|32152|32089|32139.5|32075|15
1643608860000|2022-01-31 06:01:00|32139.3|32088.3|32147.2|32081.1|32147.2|32089.2|32138.7|32081.1|11
1643608870000|2022-01-31 06:01:10|32145.2|32081.5|32148.9|32085|32148.9|32085|32140.2|32081.5|18
1643608880000|2022-01-31 06:01:20|32150.9|32081.7|32146|32082.7|32151.1|32086.4|32141.9|32081.3|18
1643608890000|2022-01-31 06:01:30|32146.2|32082.8|32147.5|32083.7|32147.9|32083.7|32145.6|32080.5|10
1643608900000|2022-01-31 06:01:40|32147.3|32083.6|32140.3|32081.1|32151|32088.2|32136.4|32077.1|21
1643608910000|2022-01-31 06:01:50|32140.4|32081|32143.8|32078.1|32144.1|32084|32137.1|32077.9|16
1643608920000|2022-01-31 06:02:00|32143.9|32078|32144.7|32081.3|32146.3|32084|32140.4|32076.2|17
1643608930000|2022-01-31 06:02:10|32145.4|32080.5|32148|32075.6|32149.3|32080.5|32145.1|32075.6|11
1643608940000|2022-01-31 06:02:20|32148.7|32075|32150.8|32070.7|32150.8|32082.4|32135.9|32070.7|16
1643608950000|2022-01-31 06:02:30|32139.6|32080.3|32145|32077.3|32145|32084.8|32136|32077.3|15
1643608960000|2022-01-31 06:02:40|32144.5|32077.7|32144.7|32080.9|32144.9|32083|32143|32077|14
1643608970000|2022-01-31 06:02:50|32144.3|32081.3|32147.1|32079.5|32150.2|32083.9|32143.1|32079.5|15
1643608980000|2022-01-31 06:03:00|32146|32081.2|32143.7|32081.4|32148.4|32085.4|32137.6|32077.8|13
1643608990000|2022-01-31 06:03:10|32141.8|32082.9|32142.1|32084.2|32145.5|32089.1|32136.3|32081.5|10
1643609000000|2022-01-31 06:03:20|32142.2|32084.3|32145|32078|32145|32084.4|32141.3|32078|10
1643609010000|2022-01-31 06:03:30|32144.1|32078.7|32146.5|32077.2|32146.5|32087.2|32135.5|32077.2|20
1643609020000|2022-01-31 06:03:40|32142.4|32080.8|32136.3|32085.7|32149.3|32087.1|32136.2|32075.2|13
1643609030000|2022-01-31 06:03:50|32135.9|32085.9|32127.2|32077.2|32145.7|32085.9|32126.5|32065.8|22
1643609040000|2022-01-31 06:04:00|32127.1|32077.1|32134.4|32084.4|32137.8|32087.3|32127|32077|25
1643609050000|2022-01-31 06:04:10|32129.5|32079.5|32126.6|32074.2|32136.4|32079.5|32124.9|32070|19
1643609060000|2022-01-31 06:04:20|32126.3|32073.7|32126.3|32076.3|32126.7|32076.7|32125.5|32073.7|9
1643609070000|2022-01-31 06:04:30|32126.2|32076.2|32126.1|32076.1|32126.9|32076.9|32125.7|32075.7|10
1643609080000|2022-01-31 06:04:40|32126|32076|32128.3|32076.2|32129|32077.4|32126|32075.5|11
1643609090000|2022-01-31 06:04:50|32128.5|32076|32123.6|32073.6|32128.8|32076.5|32123.6|32072.2|15
1643609100000|2022-01-31 06:05:00|32123.7|32073.7|32127.2|32077.2|32127.2|32077.2|32123.4|32073.4|22
1643609110000|2022-01-31 06:05:10|32126.3|32076.3|32125.3|32075.3|32126.6|32076.6|32125.3|32075.3|12
1643609120000|2022-01-31 06:05:20|32125.5|32075.5|32124|32074|32125.7|32075.7|32123.8|32073.8|10
1643609130000|2022-01-31 06:05:30|32123.8|32073.8|32127.4|32077.4|32127.4|32077.4|32123.7|32073.7|15
1643609140000|2022-01-31 06:05:40|32126.9|32076.9|32124.1|32074.1|32126.9|32076.9|32123.6|32073.6|18
1643609150000|2022-01-31 06:05:50|32124|32074|32126.6|32076.6|32126.6|32076.6|32123.4|32073.4|13
1643609160000|2022-01-31 06:06:00|32126.2|32076.2|32124.2|32074.2|32126.2|32076.2|32124.1|32074.1|16
1643609170000|2022-01-31 06:06:10|32124.7|32074.7|32127|32077|32127|32077|32124.7|32074.7|8
1643609180000|2022-01-31 06:06:20|32125.5|32075.5|32123.6|32073.6|32126.3|32076.1|32123.3|32073.3|15
1643609190000|2022-01-31 06:06:30|32123.8|32073.8|32126.1|32071.7|32126.1|32074.4|32123.3|32071|14
1643609200000|2022-01-31 06:06:40|32126|32071.4|32123.6|32073.6|32126.2|32073.7|32122.9|32071.4|11
1643609210000|2022-01-31 06:06:50|32123.2|32073.2|32124.2|32074.2|32124.9|32074.9|32122.9|32072.9|12
1643609220000|2022-01-31 06:07:00|32124.5|32074.5|32124.1|32073.5|32124.5|32074.5|32123.5|32073.4|12
1643609230000|2022-01-31 06:07:10|32124.8|32073.8|32124.5|32071|32126.7|32076.7|32123.7|32071|13
1643609240000|2022-01-31 06:07:20|32123.2|32071.2|32123.5|32073.5|32123.5|32073.5|32122.8|32071.2|9
1643609250000|2022-01-31 06:07:30|32123.8|32073.8|32124.1|32074.1|32124.1|32074.1|32123.3|32073.3|9
1643609260000|2022-01-31 06:07:40|32124.2|32074.2|32125.6|32075.6|32126.9|32076.9|32124.1|32074.1|12
1643609270000|2022-01-31 06:07:50|32126|32076|32125.8|32075.4|32126|32076|32125.4|32075.4|7
1643609280000|2022-01-31 06:08:00|32126|32075.2|32126.9|32073.5|32129.4|32076.9|32125.3|32073.5|11
1643609290000|2022-01-31 06:08:10|32126.4|32075.4|32127.6|32077.6|32128.7|32078.4|32126.4|32073.7|18
1643609300000|2022-01-31 06:08:20|32127.2|32077.2|32127.5|32077.5|32128.7|32077.8|32127.2|32076.4|10
1643609310000|2022-01-31 06:08:30|32127.3|32077.3|32127.9|32077.9|32128.3|32078.3|32127|32077|12
1643609320000|2022-01-31 06:08:40|32128.3|32078.3|32129.4|32079.4|32130.1|32079.7|32128.2|32077.9|16
1643609330000|2022-01-31 06:08:50|32129.5|32079.5|32130.1|32080.1|32130.5|32080.5|32129.4|32079.4|11
1643609340000|2022-01-31 06:09:00|32130.5|32080.5|32130.3|32080.3|32130.5|32080.5|32130|32080|5
1643609350000|2022-01-31 06:09:10|32130.4|32080.4|32131.5|32079.3|32134|32081.4|32130|32077.8|14
1643609360000|2022-01-31 06:09:20|32130.5|32080.2|32130.3|32080.3|32132.6|32080.7|32128.5|32077.7|22
1643609370000|2022-01-31 06:09:30|32129.8|32079.8|32130.7|32080.7|32130.7|32080.7|32129.3|32079.3|15
1643609380000|2022-01-31 06:09:40|32130.5|32080.5|32130|32080|32135.6|32082.4|32130|32077.1|17
1643609390000|2022-01-31 06:09:50|32129.7|32079.7|32129.5|32079.5|32132.7|32079.7|32129.3|32077.2|12
1643609400000|2022-01-31 06:10:00|32129.1|32079.1|32128.5|32078.5|32129.8|32079.2|32128.3|32078.3|11
1643609410000|2022-01-31 06:10:10|32128.6|32078.6|32130|32080|32130.7|32080.7|32128.5|32078.5|7
1643609420000|2022-01-31 06:10:20|32129.5|32079.5|32129|32079|32129.5|32079.5|32129|32079|6
1643609430000|2022-01-31 06:10:30|32129.1|32079.1|32129.2|32079.2|32129.6|32079.6|32128.4|32078.4|17
1643609440000|2022-01-31 06:10:40|32129.5|32079.5|32129.3|32079.3|32131.3|32081.3|32128.7|32078.7|22
1643609450000|2022-01-31 06:10:50|32129.5|32079.5|32128.9|32078.9|32129.5|32079.5|32128.5|32078.5|10
1643609460000|2022-01-31 06:11:00|32128.7|32078.7|32130.2|32080.2|32131.5|32081.5|32128.7|32078.7|9
1643609470000|2022-01-31 06:11:10|32129.7|32079.7|32129.8|32079.8|32131.4|32080.4|32129.5|32078.6|10
1643609480000|2022-01-31 06:11:20|32129.6|32079.6|32130|32080|32131.1|32081.1|32129.6|32077.3|6
1643609490000|2022-01-31 06:11:30|32129.1|32079.9|32127.2|32077.2|32130.5|32079.9|32127.2|32074.9|15
1643609500000|2022-01-31 06:11:40|32128.6|32078.6|32127.3|32077.3|32128.6|32078.6|32127.3|32077.3|14
1643609510000|2022-01-31 06:11:50|32127.5|32077.5|32127|32077|32127.5|32077.5|32126.7|32076.7|8
1643609520000|2022-01-31 06:12:00|32126.6|32076.6|32127.2|32077.2|32127.2|32077.2|32126.4|32076.4|5
1643609530000|2022-01-31 06:12:10|32126.5|32076.5|32128.6|32078.6|32128.8|32078.8|32126|32076|7
1643609540000|2022-01-31 06:12:20|32128.2|32078.2|32127.6|32073.4|32128.5|32078.5|32126.5|32073.4|9
1643609550000|2022-01-31 06:12:30|32127.7|32074.2|32129.9|32079.9|32129.9|32079.9|32125.5|32074.2|13
1643609560000|2022-01-31 06:12:40|32127.8|32077.8|32126.5|32076.5|32127.8|32077.8|32126.1|32076.1|14
1643609570000|2022-01-31 06:12:50|32126.7|32076.7|32125.5|32075.5|32126.7|32076.7|32125.5|32075.5|13
1643609580000|2022-01-31 06:13:00|32125.6|32075.6|32125.3|32075.3|32126|32075.9|32125.3|32075.3|9
1643609590000|2022-01-31 06:13:10|32124.8|32074.8|32125.3|32075.3|32126.2|32076.2|32124.8|32074.2|11
1643609600000|2022-01-31 06:13:20|32126.4|32076.4|32125|32075|32126.6|32076.6|32124.8|32074.8|14
1643609610000|2022-01-31 06:13:30|32124.9|32074.9|32124.5|32074.5|32124.9|32074.9|32124.1|32074.1|14
1643609620000|2022-01-31 06:13:40|32124.3|32074.3|32125.4|32075.4|32126.5|32076.5|32123.5|32073.5|13
1643609630000|2022-01-31 06:13:50|32125.5|32075.5|32125.2|32075.2|32126|32075.6|32124.3|32074.3|9
1643609640000|2022-01-31 06:14:00|32125.4|32075.4|32124.5|32074.5|32125.8|32075.8|32124.4|32074.4|9
1643609650000|2022-01-31 06:14:10|32124.4|32074.4|32124.4|32074.4|32128|32078|32123.7|32073.7|17
1643609660000|2022-01-31 06:14:20|32124.7|32074.7|32125.1|32075.1|32126.4|32076.4|32124.4|32074.4|21
1643609670000|2022-01-31 06:14:30|32125.2|32075.2|32124.8|32074.8|32125.2|32075.2|32123.9|32073.9|14
1643609680000|2022-01-31 06:14:40|32124.7|32074.7|32126|32076|32126.5|32076.4|32124.2|32074.2|16
1643609690000|2022-01-31 06:14:50|32125.8|32075.8|32125.9|32075.1|32126.2|32075.8|32125.7|32074.8|4
1643609700000|2022-01-31 06:15:00|32130.9|32071.7|32124.9|32074.9|32130.9|32075.9|32124.2|32071.7|15
1643609710000|2022-01-31 06:15:10|32125.5|32074.2|32123.7|32073.7|32126.1|32076.1|32123|32073|12
1643609720000|2022-01-31 06:15:20|32123.8|32073.8|32124|32074|32124|32074|32122.6|32072.6|15
1643609730000|2022-01-31 06:15:30|32124.3|32074.3|32122.2|32072.2|32124.3|32074.3|32122.1|32072.1|11
1643609740000|2022-01-31 06:15:40|32122.4|32072.4|32121.1|32071.1|32122.5|32072.5|32121.1|32071.1|18
1643609750000|2022-01-31 06:15:50|32121.3|32071.3|32120.6|32070.6|32121.9|32071.9|32120.6|32070.6|16
1643609760000|2022-01-31 06:16:00|32120.9|32070.9|32121.4|32071.4|32122.2|32072.2|32120.8|32070.8|20
1643609770000|2022-01-31 06:16:10|32121.7|32071.7|32122|32072|32122.3|32072.3|32119.5|32069.5|11
1643609780000|2022-01-31 06:16:20|32121.9|32071.9|32121.4|32071.4|32122.3|32072.3|32121.2|32071.2|9
1643609790000|2022-01-31 06:16:30|32120.9|32070.9|32121.7|32071.7|32123.4|32073.4|32120.7|32070.7|13
1643609800000|2022-01-31 06:16:40|32121.4|32071.4|32120.6|32070.6|32121.4|32071.4|32120.3|32070.3|7
1643609810000|2022-01-31 06:16:50|32120.5|32070.5|32122.9|32072.9|32122.9|32072.9|32120.4|32070.4|11
1643609820000|2022-01-31 06:17:00|32122.5|32072.5|32121.6|32071.6|32122.5|32072.5|32121.5|32071.2|9
1643609830000|2022-01-31 06:17:10|32120.7|32070.7|32120.5|32070.5|32121.3|32071.3|32120|32070|12
1643609840000|2022-01-31 06:17:20|32119.4|32069.4|32119.2|32069.2|32120.1|32070.1|32118.8|32068.8|13
1643609850000|2022-01-31 06:17:30|32118.8|32068.8|32119.1|32069.1|32119.8|32069.8|32118.6|32068.6|15
1643609860000|2022-01-31 06:17:40|32119.8|32069.8|32118.1|32068.1|32119.8|32069.8|32118.1|32068.1|6
1643609870000|2022-01-31 06:17:50|32118.3|32068.3|32118.4|32068.4|32118.9|32068.9|32118.3|32068.3|5
1643609880000|2022-01-31 06:18:00|32118.8|32068.8|32120.2|32070.2|32120.2|32070.2|32118.8|32068.8|7
1643609890000|2022-01-31 06:18:10|32119.1|32069.1|32119.7|32069.7|32124|32071.5|32119.1|32069|12
1643609900000|2022-01-31 06:18:20|32119.4|32069.4|32120.2|32070.2|32120.2|32070.2|32119.2|32069.2|13
1643609910000|2022-01-31 06:18:30|32120|32070|32120.3|32070.3|32120.4|32070.4|32120|32070|7
1643609920000|2022-01-31 06:18:40|32120.4|32070.4|32121.9|32071.9|32122.6|32072.6|32120.3|32070.3|4
1643609930000|2022-01-31 06:18:50|32121.5|32071.5|32121.2|32071.2|32121.7|32071.7|32120.8|32070.8|10
1643609940000|2022-01-31 06:19:00|32121.1|32071.1|32122.4|32072.4|32123.8|32073.8|32121.1|32070.9|21
1643609950000|2022-01-31 06:19:10|32122.1|32072.1|32122.2|32072.2|32123.4|32073.4|32122.1|32072.1|9
1643609960000|2022-01-31 06:19:20|32122.4|32072.4|32123.2|32072.4|32123.2|32073.2|32122.4|32072.4|9
1643609970000|2022-01-31 06:19:30|32126.9|32070.4|32122.7|32072.7|32126.9|32073.3|32121.7|32070.4|15
1643609980000|2022-01-31 06:19:40|32122.8|32072.8|32123.2|32073.2|32123.2|32073.2|32122.6|32072.6|4
1643609990000|2022-01-31 06:19:50|32124.9|32074.9|32123.9|32073.6|32125.1|32075.1|32123.9|32073.4|9
1643610000000|2022-01-31 06:20:00|32124.3|32073.4|32122.8|32072.6|32124.3|32073.7|32122.6|32072.6|15
1643610010000|2022-01-31 06:20:10|32122.7|32072.7|32122.9|32072.9|32123.3|32073.3|32121.8|32071.8|9
1643610020000|2022-01-31 06:20:20|32124.2|32074.2|32122.9|32072.9|32124.5|32074.5|32122.9|32072.9|15
1643610030000|2022-01-31 06:20:30|32122.8|32072.8|32122|32072|32122.9|32072.9|32121.7|32071.7|11
1643610040000|2022-01-31 06:20:40|32125.2|32074.7|32121.9|32071.9|32125.7|32074.7|32121.6|32071.6|12
1643610050000|2022-01-31 06:20:50|32122.4|32072.4|32122.4|32072.4|32124.2|32072.8|32122.3|32071.6|11
1643610060000|2022-01-31 06:21:00|32124.3|32074.3|32124.2|32074.2|32124.7|32074.7|32122.5|32072.5|15
1643610070000|2022-01-31 06:21:10|32124.6|32074.6|32124.6|32074.6|32124.9|32074.9|32124.4|32074.4|7
1643610080000|2022-01-31 06:21:20|32124.1|32074.1|32125.3|32075.3|32129.9|32077|32124.1|32071.7|21
1643610090000|2022-01-31 06:21:30|32125.8|32075.8|32124.8|32074.8|32126.4|32076.4|32124.3|32074.3|17
1643610100000|2022-01-31 06:21:40|32124.7|32074.7|32124.3|32074.3|32126.5|32074.9|32122.9|32072.9|17
1643610110000|2022-01-31 06:21:50|32125.4|32075.4|32126.4|32076.4|32127.5|32077.5|32125.4|32075.4|22
1643610120000|2022-01-31 06:22:00|32125.9|32075.9|32125.4|32075.4|32126|32076|32125.2|32075.2|15
1643610130000|2022-01-31 06:22:10|32125.6|32075.6|32125.4|32075.4|32126.1|32076.1|32125.1|32075.1|16
1643610140000|2022-01-31 06:22:20|32125.3|32075.3|32126.3|32075.4|32126.8|32076.8|32124.1|32074.1|11
1643610150000|2022-01-31 06:22:30|32125.8|32075.8|32124.5|32074.5|32127|32075.8|32124.1|32074.1|14
1643610160000|2022-01-31 06:22:40|32124.6|32074.6|32124.2|32074.2|32124.9|32074.9|32123.8|32073.8|11
1643610170000|2022-01-31 06:22:50|32124.3|32074.3|32125.9|32075.9|32125.9|32075.9|32124.2|32074.2|4
1643610180000|2022-01-31 06:23:00|32125.5|32075.5|32125.1|32075.1|32125.8|32075.8|32124.4|32074.4|13
1643610190000|2022-01-31 06:23:10|32125.2|32075.2|32127.4|32075.5|32127.8|32077.8|32125|32074.9|9
1643610200000|2022-01-31 06:23:20|32126.9|32074.7|32127.1|32074.8|32127.7|32076.6|32126.3|32073.6|13
1643610210000|2022-01-31 06:23:30|32127.2|32074.6|32126.6|32076.6|32127.2|32076.6|32126.2|32074|13
1643610220000|2022-01-31 06:23:40|32126.5|32076.1|32126.5|32075.2|32126.7|32076.7|32125.5|32074.6|14
1643610230000|2022-01-31 06:23:50|32126.6|32074.8|32127.4|32076.8|32127.7|32077.6|32126.5|32074|11
1643610240000|2022-01-31 06:24:00|32127.2|32077.1|32126.8|32075.6|32127.4|32077.4|32126.8|32075.6|11
1643610250000|2022-01-31 06:24:10|32127|32076.1|32125.5|32075.5|32127|32076.1|32125.2|32075.1|13
1643610260000|2022-01-31 06:24:20|32125.3|32075.3|32126.7|32076.5|32127.8|32077.3|32125.1|32075.1|14
1643610270000|2022-01-31 06:24:30|32126.9|32076.8|32122.9|32072.9|32127.5|32077.5|32122.9|32072.9|15
1643610280000|2022-01-31 06:24:40|32123.6|32073.6|32123.5|32073.5|32123.7|32073.7|32122.4|32072.4|9
1643610290000|2022-01-31 06:24:50|32123.3|32073.3|32124.4|32074.4|32124.9|32074.9|32123|32072.6|13
1643610300000|2022-01-31 06:25:00|32124.3|32074.3|32123.9|32073.9|32125.2|32075.2|32123.1|32073.1|14
1643610310000|2022-01-31 06:25:10|32123.6|32073.6|32126.3|32075.9|32126.3|32076.1|32123.5|32073.5|19
1643610320000|2022-01-31 06:25:20|32126.8|32074.5|32124.4|32074.4|32127.1|32075.7|32124.3|32074.3|6
1643610330000|2022-01-31 06:25:30|32124.5|32074.5|32124.3|32074.3|32124.8|32074.8|32123.9|32073.9|15
1643610340000|2022-01-31 06:25:40|32124.4|32074.4|32126.5|32076.5|32126.5|32076.5|32124.4|32074.4|17
1643610350000|2022-01-31 06:25:50|32125.7|32075.7|32126|32076|32126.2|32076.2|32125.7|32075.7|9
1643610360000|2022-01-31 06:26:00|32126.4|32076.4|32125.4|32075.4|32126.4|32076.4|32125.4|32075.4|9
1643610370000|2022-01-31 06:26:10|32125.6|32075.6|32127.3|32077.3|32127.3|32077.3|32125.5|32074.5|12
1643610380000|2022-01-31 06:26:20|32126.8|32076.8|32125.8|32075.8|32127.6|32076.8|32125.8|32073.7|9
1643610390000|2022-01-31 06:26:30|32125.9|32075.9|32126.3|32076.3|32127.4|32077.4|32125.5|32075.4|14
1643610400000|2022-01-31 06:26:40|32126.4|32076.4|32128|32078|32128|32078|32126.4|32076.4|8
1643610410000|2022-01-31 06:26:50|32127.5|32077.5|32128.4|32078.4|32128.4|32078.4|32127.3|32076.8|11
1643610420000|2022-01-31 06:27:00|32128.8|32077.6|32128.1|32075.9|32128.8|32078.6|32126.9|32075.6|11
1643610430000|2022-01-31 06:27:10|32128.2|32075.3|32128.1|32075.6|32128.2|32077.2|32127.2|32075.3|10
1643610440000|2022-01-31 06:27:20|32127.9|32076.4|32128.7|32078.7|32129.1|32078.7|32125.9|32075.3|11
1643610450000|2022-01-31 06:27:30|32127.9|32077.9|32127.3|32077.3|32127.9|32077.9|32126.8|32076.5|9
1643610460000|2022-01-31 06:27:40|32127.8|32077.8|32127|32077|32128|32077.8|32125.7|32075.7|13
1643610470000|2022-01-31 06:27:50|32126.8|32076.8|32127.8|32075.6|32128|32076.9|32126.6|32075.2|6
1643610480000|2022-01-31 06:28:00|32127.9|32076.3|32127.9|32077.9|32128.6|32077.9|32125.4|32074|16
1643610490000|2022-01-31 06:28:10|32127|32077|32125|32075|32128.6|32077.5|32125|32075|13
1643610500000|2022-01-31 06:28:20|32125.2|32075.2|32124.9|32074.9|32125.7|32075.7|32124.9|32074.9|6
1643610510000|2022-01-31 06:28:30|32126.1|32076.1|32128.2|32078.2|32128.2|32078.2|32125.2|32075.2|7
1643610520000|2022-01-31 06:28:40|32127.7|32077.7|32126|32076|32127.7|32077.7|32126|32076|6
1643610530000|2022-01-31 06:28:50|32127.4|32076.2|32125.1|32075.1|32127.4|32076.6|32125|32075|11
1643610540000|2022-01-31 06:29:00|32124.9|32074.9|32128.7|32078.7|32128.7|32078.7|32124.9|32074.9|11
1643610550000|2022-01-31 06:29:10|32128.6|32078.3|32127|32077|32128.6|32078.3|32126.8|32076.8|9
1643610560000|2022-01-31 06:29:20|32127.4|32077.4|32127.9|32077.9|32127.9|32077.9|32127.2|32077.2|7
1643610570000|2022-01-31 06:29:30|32128.2|32078.2|32127.6|32077.6|32128.3|32078.2|32127.6|32077|6
1643610580000|2022-01-31 06:29:40|32128|32078|32130.7|32080.7|32130.7|32080.7|32127.1|32075|9
1643610590000|2022-01-31 06:29:50|32128.1|32078.1|32126.6|32076.2|32128.7|32078.7|32126.6|32074.5|10
1643610600000|2022-01-31 06:30:00|32126.8|32076.8|32128.3|32078.3|32129.8|32079.8|32126.3|32075.1|15
1643610610000|2022-01-31 06:30:10|32126.9|32076.5|32128.2|32075.3|32128.2|32077.4|32126.7|32074.5|9
1643610620000|2022-01-31 06:30:20|32127.3|32075.6|32127.2|32077.2|32127.8|32077.2|32126.9|32075.2|13
1643610630000|2022-01-31 06:30:30|32126.9|32076.9|32128.6|32078.6|32128.6|32078.6|32126.9|32075.5|9
1643610640000|2022-01-31 06:30:40|32129.3|32079.3|32127.6|32076.4|32129.3|32079.3|32127.3|32075.5|7
1643610650000|2022-01-31 06:30:50|32127.1|32076.8|32125.8|32075.8|32127.6|32077.5|32125.1|32075.1|9
1643610660000|2022-01-31 06:31:00|32125.7|32075.7|32128.7|32078.7|32128.7|32078.7|32125.3|32075.3|9
1643610670000|2022-01-31 06:31:10|32126.4|32076|32126.2|32076.2|32126.8|32076.8|32125.3|32075.3|13
1643610680000|2022-01-31 06:31:20|32126.4|32076.4|32129.4|32078.8|32129.6|32079.6|32126|32076|19
1643610690000|2022-01-31 06:31:30|32129.5|32079.5|32131.1|32081.1|32131.5|32081.5|32129.1|32079.1|14
1643610700000|2022-01-31 06:31:40|32130.7|32080.7|32129.7|32079.7|32131.1|32081.1|32128.9|32078.9|15
1643610710000|2022-01-31 06:31:50|32129.5|32079.5|32128.8|32078.8|32130.3|32080.3|32128.8|32078.8|8
1643610720000|2022-01-31 06:32:00|32129.3|32079.3|32126.4|32076.4|32129.7|32079.3|32126.3|32075.4|19
1643610730000|2022-01-31 06:32:10|32126.5|32076.5|32126.3|32076.3|32129.5|32079.2|32126.1|32076.1|20
1643610740000|2022-01-31 06:32:20|32126.7|32076.7|32124.6|32074.6|32126.9|32076.9|32124.1|32074.1|17
1643610750000|2022-01-31 06:32:30|32124|32074|32123.5|32073.5|32124.8|32074.8|32122.8|32072.8|21
1643610760000|2022-01-31 06:32:40|32123.7|32073.7|32124.7|32074.7|32124.7|32074.7|32123|32072.4|14
1643610770000|2022-01-31 06:32:50|32124.8|32074.8|32123.2|32073.2|32124.8|32074.8|32122.7|32072.7|16
1643610780000|2022-01-31 06:33:00|32123.1|32073.1|32122.8|32072.8|32123.5|32073.5|32122.8|32072.8|12
1643610790000|2022-01-31 06:33:10|32123.2|32073.2|32123.8|32073.8|32123.8|32073.8|32123.2|32073.2|6
1643610800000|2022-01-31 06:33:20|32123.5|32073.5|32124.5|32074.5|32125.5|32075|32123|32072.6|19
1643610810000|2022-01-31 06:33:30|32125.3|32072.6|32123.7|32073.7|32125.3|32073.7|32122.2|32072.2|12
1643610820000|2022-01-31 06:33:40|32123.9|32073.9|32123.5|32073.5|32123.9|32073.9|32122.7|32072.7|8
1643610830000|2022-01-31 06:33:50|32122.9|32072.9|32125.6|32074|32126.3|32075.7|32122.7|32072|19
1643610840000|2022-01-31 06:34:00|32126.4|32073.2|32125.5|32075.5|32126.4|32075.5|32124.6|32073.2|18
1643610850000|2022-01-31 06:34:10|32125.4|32075.4|32126.4|32076.4|32126.8|32076.8|32125.4|32075.4|8
1643610860000|2022-01-31 06:34:20|32126.1|32076.1|32126.1|32076.1|32126.1|32076.1|32125.1|32075.1|8
1643610870000|2022-01-31 06:34:30|32125.7|32075.7|32125.6|32075.6|32127.7|32077|32124.7|32073.3|17
1643610880000|2022-01-31 06:34:40|32125.2|32075.2|32127.9|32075.6|32128.5|32076.2|32124.7|32073.3|11
1643610890000|2022-01-31 06:34:50|32127.3|32075|32124.9|32074.8|32127.3|32076.6|32124.2|32073.6|23
1643610900000|2022-01-31 06:35:00|32124.8|32075.3|32125.1|32074.8|32125.8|32075.8|32124.8|32074.5|10
1643610910000|2022-01-31 06:35:10|32125.2|32074.5|32126.6|32076.6|32126.6|32076.6|32125.2|32074.5|7
1643610920000|2022-01-31 06:35:20|32126.4|32076.4|32126|32074.2|32126.4|32076.4|32124.8|32073.5|14
1643610930000|2022-01-31 06:35:30|32124.8|32073|32121.5|32071.5|32126.1|32074.7|32121.5|32071.5|18
1643610940000|2022-01-31 06:35:40|32121.7|32071.7|32124.5|32074.5|32125.3|32075.1|32121.7|32071.7|9
1643610950000|2022-01-31 06:35:50|32124.2|32072.8|32123.9|32073.9|32124.5|32074.5|32123.1|32072.8|8
1643610960000|2022-01-31 06:36:00|32122.9|32072.9|32122.8|32072.8|32124.5|32074.5|32122.6|32072.6|17
1643610970000|2022-01-31 06:36:10|32122.5|32072.5|32123.1|32073.1|32123.1|32073.1|32122.4|32072.4|11
1643610980000|2022-01-31 06:36:20|32123|32073|32123.3|32073.3|32125.3|32075.3|32122.3|32072.3|12
1643610990000|2022-01-31 06:36:30|32122.7|32072.7|32123|32073|32123|32073|32121.9|32071.9|4
1643611000000|2022-01-31 06:36:40|32122.7|32072.7|32123.6|32073.6|32124.9|32074.2|32122.7|32072.3|7
1643611010000|2022-01-31 06:36:50|32123.5|32073.5|32124|32074|32124|32074|32123.1|32072.9|8
1643611020000|2022-01-31 06:37:00|32123.7|32073.7|32124.8|32073.2|32124.8|32074.5|32123.7|32073|8
1643611030000|2022-01-31 06:37:10|32124.7|32073.6|32124.1|32072.9|32124.7|32074.1|32123.9|32072.9|6
1643611040000|2022-01-31 06:37:20|32124.9|32072.8|32122.7|32072.3|32124.9|32072.9|32121.2|32071.2|23
1643611050000|2022-01-31 06:37:30|32123|32072.4|32123.5|32072.2|32123.5|32072.9|32122.2|32071|17
1643611060000|2022-01-31 06:37:40|32122.4|32071.5|32120.5|32070.5|32122.4|32072|32119.5|32069.5|14
1643611070000|2022-01-31 06:37:50|32120.6|32070.6|32121.5|32070.9|32122.1|32071|32120|32069.5|16
1643611080000|2022-01-31 06:38:00|32120.8|32069.7|32122|32071.3|32122|32071.8|32120.8|32069.7|14
1643611090000|2022-01-31 06:38:10|32121.7|32071.5|32120.9|32070|32122.2|32071.5|32120.3|32068.1|17
1643611100000|2022-01-31 06:38:20|32120.8|32069.1|32118.5|32068.5|32121.4|32069.7|32118.2|32068.2|15
1643611110000|2022-01-31 06:38:30|32118.7|32068.7|32117.9|32067.9|32119|32069|32117.6|32067.6|14
1643611120000|2022-01-31 06:38:40|32117.6|32067.6|32116.5|32066.5|32118.3|32068.3|32116.5|32066.5|16
1643611130000|2022-01-31 06:38:50|32117.9|32067.9|32119.4|32067.9|32122.3|32071.6|32117.3|32067.3|16
1643611140000|2022-01-31 06:39:00|32119.3|32068.1|32119.1|32069.1|32121.3|32069.9|32117.9|32067.9|21
1643611150000|2022-01-31 06:39:10|32119.2|32069.2|32118.3|32068.3|32119.2|32069.2|32117.6|32067.6|11
1643611160000|2022-01-31 06:39:20|32118.4|32068.4|32119.8|32069.8|32119.8|32069.8|32117.9|32067.9|9
1643611170000|2022-01-31 06:39:30|32119.3|32069.3|32118.9|32068.9|32119.3|32069.3|32118|32068|9
1643611180000|2022-01-31 06:39:40|32119.7|32069.7|32117.7|32067.7|32119.7|32069.7|32116.6|32066.6|10
1643611190000|2022-01-31 06:39:50|32118.4|32068.4|32117|32067|32118.4|32068.4|32116.5|32066.5|11
1643611200000|2022-01-31 06:40:00|32117.2|32067.2|32118.7|32068.7|32119.1|32069.1|32117.2|32067.2|14
1643611210000|2022-01-31 06:40:10|32118.8|32068.8|32118.4|32068.4|32118.8|32068.8|32117.8|32067.8|7
1643611220000|2022-01-31 06:40:20|32120.4|32070.4|32119.9|32069.1|32120.4|32070.4|32119.6|32069.1|10
1643611230000|2022-01-31 06:40:30|32119.7|32069.9|32119.9|32069.9|32119.9|32069.9|32119.3|32069.3|10
1643611240000|2022-01-31 06:40:40|32120|32070|32120.1|32070.1|32120.6|32070.6|32118.2|32068.2|14
1643611250000|2022-01-31 06:40:50|32119.6|32069.6|32120.2|32070.2|32120.3|32070.3|32119.5|32069.5|12
1643611260000|2022-01-31 06:41:00|32119.8|32069.8|32118.7|32068.7|32120.3|32070.3|32118|32068|12
1643611270000|2022-01-31 06:41:10|32118.8|32068.8|32118.2|32068.2|32121.1|32071.1|32118.1|32068.1|9
1643611280000|2022-01-31 06:41:20|32118.3|32068.3|32118.4|32068.4|32118.8|32068.8|32118.3|32068.3|6
1643611290000|2022-01-31 06:41:30|32118.3|32068.3|32118|32068|32118.7|32068.7|32117.2|32067.2|13
1643611300000|2022-01-31 06:41:40|32118.1|32068.1|32118.6|32068.6|32120.6|32070.6|32118.1|32068.1|8
1643611310000|2022-01-31 06:41:50|32118.5|32068.5|32118.3|32068.3|32119.6|32069.6|32118.3|32068.3|15
1643611320000|2022-01-31 06:42:00|32118.2|32068.2|32118.2|32068.2|32119.6|32069.6|32118.2|32068.2|16
1643611330000|2022-01-31 06:42:10|32119|32069|32118.9|32068.9|32120.4|32069.8|32118.5|32067.2|17
1643611340000|2022-01-31 06:42:20|32121.3|32071.3|32120.7|32070.7|32121.3|32071.3|32118.9|32068.9|15
1643611350000|2022-01-31 06:42:30|32120.8|32070.8|32119.8|32069.8|32120.8|32070.8|32119|32069|16
1643611360000|2022-01-31 06:42:40|32120.2|32070.2|32119.9|32069.9|32120.4|32070.4|32119.4|32069.4|15
1643611370000|2022-01-31 06:42:50|32120.6|32070.6|32119|32069|32120.7|32070.7|32118.4|32068.4|17
1643611380000|2022-01-31 06:43:00|32118.5|32068.5|32119.7|32069.7|32119.7|32069.7|32118|32068|17
1643611390000|2022-01-31 06:43:10|32119.8|32069.8|32120.8|32070.8|32120.8|32070.8|32118.9|32068.9|16
1643611400000|2022-01-31 06:43:20|32121|32071|32120.7|32070.7|32121.1|32071.1|32119.7|32069.7|13
1643611410000|2022-01-31 06:43:30|32119.6|32069.6|32119.3|32069.3|32120.7|32070.7|32119.1|32069.1|17
1643611420000|2022-01-31 06:43:40|32119.7|32069.7|32120.2|32070.2|32120.3|32070.3|32118.9|32068.9|15
1643611430000|2022-01-31 06:43:50|32120.7|32070.7|32120.4|32069.1|32121.4|32071|32119.8|32067.1|12
1643611440000|2022-01-31 06:44:00|32120.3|32069.7|32119.6|32069.6|32120.5|32070.4|32119.4|32067.7|14
1643611450000|2022-01-31 06:44:10|32118.8|32068.8|32117.4|32067.4|32119.8|32069.8|32117|32067|20
1643611460000|2022-01-31 06:44:20|32117.1|32067.1|32117|32067|32118.2|32068.2|32116.7|32066.7|18
1643611470000|2022-01-31 06:44:30|32117.3|32067.3|32117.6|32067.6|32118.5|32068.5|32117.1|32067.1|15
1643611480000|2022-01-31 06:44:40|32117.5|32067.5|32118.5|32068.5|32119.5|32069.5|32117.5|32067.5|14
1643611490000|2022-01-31 06:44:50|32118.8|32068.8|32119.4|32069.4|32119.4|32069.4|32118.6|32068.6|7
1643611500000|2022-01-31 06:45:00|32119.2|32069.2|32119.5|32069.5|32119.9|32069.9|32119.2|32069.2|5
1643611510000|2022-01-31 06:45:10|32119.4|32069.4|32120.2|32070.2|32120.7|32070.7|32119|32069|16
1643611520000|2022-01-31 06:45:20|32120.6|32070.6|32120.7|32070.7|32120.7|32070.7|32120.2|32070.2|6
1643611530000|2022-01-31 06:45:30|32120.1|32070.1|32120.3|32070.3|32121.4|32071.4|32120.1|32070.1|13
1643611540000|2022-01-31 06:45:40|32120.1|32070.1|32120|32070|32120.5|32070.5|32119.4|32069.4|11
1643611550000|2022-01-31 06:45:50|32121.8|32071.8|32119.2|32069.2|32121.8|32071.8|32118.5|32067.8|21
1643611560000|2022-01-31 06:46:00|32119.1|32069.1|32118.9|32068.9|32120.7|32070.7|32118.7|32068.7|19
1643611570000|2022-01-31 06:46:10|32119.2|32069.2|32118.6|32068.6|32119.2|32069.2|32118.1|32068.1|9
1643611580000|2022-01-31 06:46:20|32118.4|32068.4|32118.9|32068.9|32120|32070|32118.4|32068.4|15
1643611590000|2022-01-31 06:46:30|32119|32069|32118.7|32068.7|32119.6|32069.6|32118.7|32068.7|11
1643611600000|2022-01-31 06:46:40|32119|32069|32118.5|32068.5|32120.2|32070.2|32117.5|32067.5|14
1643611610000|2022-01-31 06:46:50|32118.6|32068.6|32118.7|32068.7|32119.3|32069.3|32118.6|32068.6|9
1643611620000|2022-01-31 06:47:00|32119|32069|32119.5|32069.5|32120.1|32070.1|32118.9|32068.9|7
1643611630000|2022-01-31 06:47:10|32119.6|32069.6|32120.6|32070.6|32120.8|32070.8|32118.3|32068.3|14
1643611640000|2022-01-31 06:47:20|32120.7|32070.7|32120.1|32070.1|32120.9|32070.9|32120.1|32070.1|11
1643611650000|2022-01-31 06:47:30|32119.6|32069.6|32119.6|32069.6|32120.6|32070.6|32119.6|32069.6|13
1643611660000|2022-01-31 06:47:40|32119.8|32069.8|32120.9|32070.9|32121.5|32071.5|32119.8|32069.8|14
1643611670000|2022-01-31 06:47:50|32121.2|32071.2|32121.3|32071.3|32121.7|32071.7|32120|32070|19
1643611680000|2022-01-31 06:48:00|32121.2|32071.2|32121.1|32071.1|32121.3|32071.3|32120.4|32070.4|20
1643611690000|2022-01-31 06:48:10|32121|32071|32121.4|32071.4|32121.9|32071.9|32120.3|32070.3|9
1643611700000|2022-01-31 06:48:20|32121.2|32071.2|32120.8|32070.8|32121.5|32071.5|32120.5|32070.5|9
1643611710000|2022-01-31 06:48:30|32120.7|32070.7|32122.1|32072.1|32124|32074|32120.4|32070.4|17
1643611720000|2022-01-31 06:48:40|32123.7|32071.2|32121.7|32071.7|32123.7|32072.2|32121|32071|17
1643611730000|2022-01-31 06:48:50|32121.4|32071.4|32122|32072|32123.5|32073.5|32121|32071|19
1643611740000|2022-01-31 06:49:00|32121.7|32071.7|32122.8|32072.8|32122.8|32072.8|32121.6|32071.6|18
1643611750000|2022-01-31 06:49:10|32122.6|32072.6|32123.4|32073.4|32123.8|32073.8|32122.5|32072.5|15
1643611760000|2022-01-31 06:49:20|32123.6|32073.6|32123.2|32073.2|32123.7|32073.7|32122.8|32072.8|14
1643611770000|2022-01-31 06:49:30|32123.3|32073.3|32122.5|32072.5|32123.7|32073.7|32122.5|32072.5|10
1643611780000|2022-01-31 06:49:40|32122.7|32072.7|32123.9|32073.9|32124.3|32074.3|32122.6|32072.6|14
1643611790000|2022-01-31 06:49:50|32123.5|32073.5|32124.9|32074.9|32125.3|32075.3|32122.7|32072.7|27
1643611800000|2022-01-31 06:50:00|32125|32075|32124.8|32074.8|32125.2|32075.2|32124.6|32074.6|12
1643611810000|2022-01-31 06:50:10|32125|32075|32124.4|32074.4|32125|32075|32124.1|32074.1|11
1643611820000|2022-01-31 06:50:20|32124.5|32074.5|32125|32075|32125.9|32075.9|32123.5|32073.5|20
1643611830000|2022-01-31 06:50:30|32125.4|32075.4|32124|32074|32125.4|32075.4|32123.9|32073.9|14
1643611840000|2022-01-31 06:50:40|32124.5|32074.5|32124.3|32074.3|32126.8|32076.8|32124.1|32074.1|15
1643611850000|2022-01-31 06:50:50|32125.2|32075.2|32123.1|32073.1|32125.5|32075.5|32122.6|32072.6|14
1643611860000|2022-01-31 06:51:00|32123|32073|32124.2|32074.2|32124.8|32074.8|32122.8|32072.8|18
1643611870000|2022-01-31 06:51:10|32123.9|32073.9|32123.5|32073.5|32124.5|32074.5|32123|32073|22
1643611880000|2022-01-31 06:51:20|32123.6|32073.6|32123.8|32073.8|32124.6|32074.6|32123.2|32073.2|25
1643611890000|2022-01-31 06:51:30|32123.9|32073.9|32123.7|32073.7|32127|32077|32123.7|32073.7|22
1643611900000|2022-01-31 06:51:40|32123.9|32073.9|32124.3|32074.3|32125|32074.3|32123.7|32073.4|20
1643611910000|2022-01-31 06:51:50|32124.6|32074.6|32124.7|32074.1|32125.6|32075.1|32124.5|32073.9|18
1643611920000|2022-01-31 06:52:00|32123.2|32073.2|32124.3|32074.3|32124.4|32074.4|32121.9|32071.9|13
1643611930000|2022-01-31 06:52:10|32124.4|32074.4|32123.4|32073.4|32124.4|32074.4|32122.3|32072.3|15
1643611940000|2022-01-31 06:52:20|32123.2|32073.2|32122.8|32072.8|32123.7|32073.7|32121.4|32071.4|19
1643611950000|2022-01-31 06:52:30|32122.9|32072.9|32124.8|32074.8|32124.8|32074.8|32122.7|32072.7|11
1643611960000|2022-01-31 06:52:40|32124.4|32074.4|32124|32074|32124.4|32074.4|32122.9|32072.9|15
1643611970000|2022-01-31 06:52:50|32124.1|32074.1|32124|32074|32124.7|32074.7|32124|32074|20
1643611980000|2022-01-31 06:53:00|32123.9|32073.9|32123.2|32073.2|32124.5|32074.5|32123|32073|21
1643611990000|2022-01-31 06:53:10|32123.3|32073.3|32123.7|32073.7|32123.8|32073.8|32123.2|32073.2|16
1643612000000|2022-01-31 06:53:20|32123.6|32073.6|32123|32073|32125.4|32075.4|32123|32073|22
1643612010000|2022-01-31 06:53:30|32123.2|32073.2|32122.9|32072.9|32123.6|32073.6|32122.1|32072.1|22
1643612020000|2022-01-31 06:53:40|32122.7|32072.7|32122.4|32072.4|32123.3|32073.3|32122.1|32072.1|15
1643612030000|2022-01-31 06:53:50|32122.3|32072.3|32123.6|32073.6|32124.2|32074.2|32122.3|32072.3|20
1643612040000|2022-01-31 06:54:00|32123.4|32073.4|32123.9|32073.9|32124.4|32074.4|32123.4|32073.4|7
1643612050000|2022-01-31 06:54:10|32125.3|32075.3|32123.5|32073.5|32125.3|32075.3|32123.5|32073.5|13
1643612060000|2022-01-31 06:54:20|32123.4|32073.4|32123|32073|32123.4|32073.4|32122.9|32072.9|12
1643612070000|2022-01-31 06:54:30|32122.9|32072.9|32122.4|32072.4|32124.5|32074.5|32122.4|32072.4|11
1643612080000|2022-01-31 06:54:40|32123|32073|32123.6|32073.6|32123.6|32073.6|32123|32073|7
1643612090000|2022-01-31 06:54:50|32123.2|32073.2|32122.7|32072.7|32123.2|32073.2|32122.2|32072.2|5
1643612100000|2022-01-31 06:55:00|32121.6|32071.6|32124.9|32074.9|32125.5|32075.5|32121.6|32071.6|18
1643612110000|2022-01-31 06:55:10|32125.5|32073.7|32124.9|32074.9|32125.6|32074.9|32123.4|32071.8|6
1643612120000|2022-01-31 06:55:20|32124.7|32074.7|32126.1|32076.1|32126.1|32076.1|32124.3|32074.3|11
1643612130000|2022-01-31 06:55:30|32126.3|32076.3|32128|32078|32128|32078|32125.6|32075.6|13
1643612140000|2022-01-31 06:55:40|32127.5|32077.5|32127.7|32076.9|32128|32078|32127.4|32076.9|13
1643612150000|2022-01-31 06:55:50|32127.6|32077.1|32128.4|32078.4|32128.4|32078.4|32127.1|32076.7|14
1643612160000|2022-01-31 06:56:00|32128.5|32078.5|32128.8|32078.8|32129.5|32079.5|32128.3|32078.3|9
1643612170000|2022-01-31 06:56:10|32129|32079|32128.4|32078.4|32129|32079|32128.4|32078.4|8
1643612180000|2022-01-31 06:56:20|32128.9|32078.9|32127.9|32077.9|32129.9|32079.9|32127.9|32077.9|15
1643612190000|2022-01-31 06:56:30|32128|32078|32127.9|32077.9|32128.6|32078.6|32127|32077|15
1643612200000|2022-01-31 06:56:40|32128.2|32078.2|32128.9|32078.9|32129|32079|32127.8|32077.8|11
1643612210000|2022-01-31 06:56:50|32129|32079|32128.6|32078.6|32129|32079|32128.6|32078.6|8
1643612220000|2022-01-31 06:57:00|32128.3|32078.3|32126.9|32074.8|32129.6|32079.6|32126.9|32074.8|16
1643612230000|2022-01-31 06:57:10|32126.8|32076.8|32125.5|32075.5|32127.1|32076.8|32124.7|32074.7|16
1643612240000|2022-01-31 06:57:20|32125.1|32075.1|32123.9|32073.9|32125.2|32075.2|32123.9|32073.9|13
1643612250000|2022-01-31 06:57:30|32124.2|32074.2|32126.1|32076.1|32126.6|32076.6|32124.2|32074.2|18
1643612260000|2022-01-31 06:57:40|32126.4|32076.4|32124.2|32074.2|32126.4|32076.4|32124|32073.8|16
1643612270000|2022-01-31 06:57:50|32124.6|32074.6|32124.5|32074.5|32125.5|32075.5|32123.7|32073.6|13
1643612280000|2022-01-31 06:58:00|32125.5|32075.5|32123.2|32073.2|32125.5|32075.5|32123.2|32073.2|15
1643612290000|2022-01-31 06:58:10|32123.1|32073.1|32121.7|32071.7|32123.1|32073.1|32121.7|32071.7|9
1643612300000|2022-01-31 06:58:20|32121.4|32071.4|32121.9|32071.9|32124.7|32074.7|32121.4|32071.4|11
1643612310000|2022-01-31 06:58:30|32122.2|32072.2|32121.8|32071.8|32122.2|32072.2|32121.3|32071.3|8
1643612320000|2022-01-31 06:58:40|32123.7|32073.7|32122.9|32072.9|32123.7|32073.7|32122.3|32072.3|11
1643612330000|2022-01-31 06:58:50|32122.5|32072.5|32122.5|32072.5|32123|32073|32122.5|32072.5|5
1643612340000|2022-01-31 06:59:00|32122.4|32072.4|32122|32067.4|32124.1|32072.6|32120.1|32065.2|12
1643612350000|2022-01-31 06:59:10|32121.4|32067|32121.2|32071.2|32121.4|32071.3|32120.3|32067|23
1643612360000|2022-01-31 06:59:20|32121|32071|32122|32072|32122.4|32072.4|32120.7|32070.7|18
1643612370000|2022-01-31 06:59:30|32121.7|32071.7|32119.6|32069.6|32121.7|32071.7|32119.6|32069.6|11
1643612380000|2022-01-31 06:59:40|32119.9|32069.9|32119.7|32069.7|32121.5|32071.5|32119.5|32069.5|16
1643612390000|2022-01-31 06:59:50|32119.4|32069.4|32119.8|32069.8|32119.9|32069.9|32119.3|32069.3|10
1643612400000|2022-01-31 07:00:00|32119.4|32069.4|32100.9|32080.9|32120.9|32090.4|32099.1|32064.7|32
1643612410000|2022-01-31 07:00:10|32101.2|32081.2|32107.9|32087.9|32122.9|32088.1|32099.7|32072.3|21
1643612420000|2022-01-31 07:00:20|32123|32073|32123.4|32073.4|32123.7|32088.7|32108.1|32073|17
1643612430000|2022-01-31 07:00:30|32123.5|32073.5|32123.7|32073.7|32124.1|32074.1|32123.5|32073.5|13
1643612440000|2022-01-31 07:00:40|32123.9|32073.9|32105.9|32085.9|32124|32086.6|32104.8|32071.1|17
1643612450000|2022-01-31 07:00:50|32121.1|32071.1|32120.8|32070.8|32121.2|32071.2|32120.4|32070.4|11
1643612460000|2022-01-31 07:01:00|32120.7|32070.7|32106.6|32086.6|32121.5|32087.3|32106.2|32070.3|21
1643612470000|2022-01-31 07:01:10|32106.2|32086.2|32105.7|32085.7|32106.6|32086.6|32105|32085|12
1643612480000|2022-01-31 07:01:20|32105.6|32085.6|32126.5|32076.5|32126.8|32090|32105.6|32076.2|14
1643612490000|2022-01-31 07:01:30|32127|32077|32124.4|32074.4|32127|32090.2|32110.2|32074.4|19
1643612500000|2022-01-31 07:01:40|32124.3|32074.3|32109.8|32089.8|32124.3|32090.1|32109.2|32074.3|9
1643612510000|2022-01-31 07:01:50|32109.7|32089.7|32110|32090|32110.2|32090.2|32109.6|32089.6|8
1643612520000|2022-01-31 07:02:00|32107.7|32087.7|32108.4|32088.4|32109.5|32089.5|32107.7|32087.7|20
1643612530000|2022-01-31 07:02:10|32108.6|32088.6|32126.9|32076.9|32127.1|32092.7|32108.6|32076.9|21
1643612540000|2022-01-31 07:02:20|32126.8|32076.8|32111.6|32091.6|32126.8|32092|32110.6|32075.5|22
1643612550000|2022-01-31 07:02:30|32111.7|32091.7|32111.7|32091.7|32112|32092|32110.9|32090.9|26
1643612560000|2022-01-31 07:02:40|32111.8|32091.8|32110.1|32090.1|32112.2|32092.2|32110|32090|16
1643612570000|2022-01-31 07:02:50|32110.2|32090.2|32109|32089|32113.2|32093.2|32108.1|32088.1|23
1643612580000|2022-01-31 07:03:00|32109.5|32089.5|32110.8|32090.8|32111.1|32091.1|32108.7|32088.7|12
1643612590000|2022-01-31 07:03:10|32110.9|32090.9|32125.3|32075.3|32125.4|32090.9|32109.6|32074.3|18
1643612600000|2022-01-31 07:03:20|32125.1|32075.1|32125.2|32075.2|32125.4|32075.4|32124.7|32074.7|15
1643612610000|2022-01-31 07:03:30|32125.3|32075.3|32124.8|32074.8|32125.3|32075.3|32124.6|32074.6|8
1643612620000|2022-01-31 07:03:40|32124.7|32074.7|32110.5|32090.5|32125.1|32091.2|32108.9|32074.7|21
1643612630000|2022-01-31 07:03:50|32112|32092|32111.8|32091.8|32114.8|32094.8|32109.1|32089.1|17
1643612640000|2022-01-31 07:04:00|32111.9|32091.9|32111|32091|32112.1|32092.1|32110.7|32090.7|13
1643612650000|2022-01-31 07:04:10|32110.6|32090.6|32122.2|32072.2|32122.4|32092.9|32107.7|32072|18
1643612660000|2022-01-31 07:04:20|32121.9|32071.9|32107.6|32087.6|32123.8|32087.9|32107.2|32071.3|28
1643612670000|2022-01-31 07:04:30|32107.5|32087.5|32108.1|32088.1|32122.5|32088.3|32106.8|32071.8|19
1643612680000|2022-01-31 07:04:40|32108.2|32088.2|32107|32087|32122.8|32088.2|32107|32072.8|18
1643612690000|2022-01-31 07:04:50|32106.7|32086.7|32105|32085|32107.8|32087.8|32103|32083|24
1643612700000|2022-01-31 07:05:00|32106|32086|32101.3|32081.3|32117.1|32086.8|32099.1|32066.2|27
1643612710000|2022-01-31 07:05:10|32101.2|32081.2|32116.6|32066.6|32116.7|32081.8|32100.5|32066.2|22
1643612720000|2022-01-31 07:05:20|32116.5|32066.5|32100.6|32080.6|32116.6|32082.5|32100.1|32066.3|20
1643612730000|2022-01-31 07:05:30|32101.4|32081.4|32101.1|32081.1|32101.6|32081.6|32100.2|32080.2|10
1643612740000|2022-01-31 07:05:40|32101.4|32081.4|32101.4|32081.4|32101.4|32081.4|32100|32080|12
1643612750000|2022-01-31 07:05:50|32101.5|32081.5|32118.9|32068.9|32118.9|32082.4|32099.9|32065.9|21
1643612760000|2022-01-31 07:06:00|32101.1|32081.1|32115.7|32065.7|32117.9|32081.3|32100.5|32065.4|19
1643612770000|2022-01-31 07:06:10|32116|32066|32102.2|32082.2|32116|32082.7|32101.9|32065.9|19
1643612780000|2022-01-31 07:06:20|32102.4|32082.4|32102.2|32082.2|32102.4|32082.4|32101.8|32081.8|14
1643612790000|2022-01-31 07:06:30|32101.9|32081.9|32119.1|32069.1|32119.1|32084.6|32100.8|32068.5|27
1643612800000|2022-01-31 07:06:40|32119.2|32069.2|32120.4|32070.4|32120.6|32070.6|32118.6|32068.6|16
1643612810000|2022-01-31 07:06:50|32120.5|32070.5|32105.4|32085.4|32120.5|32085.4|32105.3|32068.5|13
1643612820000|2022-01-31 07:07:00|32105.5|32085.5|32105.4|32085.4|32105.6|32085.6|32104.8|32084.8|12
1643612830000|2022-01-31 07:07:10|32105.5|32085.5|32104|32084|32105.6|32085.6|32103|32083|19
1643612840000|2022-01-31 07:07:20|32103.6|32083.6|32105|32085|32105.2|32085.2|32100.7|32080.7|16
1643612850000|2022-01-31 07:07:30|32109.1|32089.1|32104.7|32084.7|32121.5|32089.1|32103|32069.8|21
1643612860000|2022-01-31 07:07:40|32105.9|32085.9|32106.5|32086.5|32106.9|32086.9|32104.7|32084.7|15
1643612870000|2022-01-31 07:07:50|32106.2|32086.2|32122.2|32072.2|32122.2|32086.9|32104.6|32069.8|13
1643612880000|2022-01-31 07:08:00|32107|32087|32121.1|32071.1|32121.6|32088.9|32106.1|32071.1|23
1643612890000|2022-01-31 07:08:10|32121.3|32071.3|32122.1|32072.1|32124.1|32074.1|32121.3|32071.3|18
1643612900000|2022-01-31 07:08:20|32121.8|32071.8|32107.6|32087.6|32123.8|32089|32106.6|32071.6|19
1643612910000|2022-01-31 07:08:30|32108.3|32088.3|32105.3|32085.3|32122.1|32088.5|32105.2|32071.3|25
1643612920000|2022-01-31 07:08:40|32105.5|32085.5|32122.7|32072.7|32123.4|32087.5|32105.5|32071.7|13
1643612930000|2022-01-31 07:08:50|32121.7|32071.7|32110.1|32090.1|32121.7|32090.1|32107|32071.7|15
1643612940000|2022-01-31 07:09:00|32109.3|32089.3|32110.1|32090.1|32110.1|32090.1|32106|32086|21
1643612950000|2022-01-31 07:09:10|32109.3|32089.3|32106.5|32086.5|32109.4|32089.4|32104.8|32084.8|17
1643612960000|2022-01-31 07:09:20|32106.4|32086.4|32106.8|32086.8|32106.8|32086.8|32105.4|32085.4|20
1643612970000|2022-01-31 07:09:30|32106.7|32086.7|32106|32086|32106.9|32086.9|32106|32086|20
1643612980000|2022-01-31 07:09:40|32105.9|32085.9|32104.8|32084.8|32106.1|32086.1|32104.7|32084.7|10
1643612990000|2022-01-31 07:09:50|32104.6|32084.6|32105.2|32085.2|32105.3|32085.3|32104.1|32084.1|17
1643613000000|2022-01-31 07:10:00|32105.5|32085.5|32105.9|32085.9|32106.5|32086.5|32104.7|32084.7|16
1643613010000|2022-01-31 07:10:10|32106|32086|32109.3|32089.3|32109.6|32089.6|32106|32086|27
1643613020000|2022-01-31 07:10:20|32109.5|32089.5|32108.6|32088.6|32109.6|32089.6|32108.4|32088.4|11
1643613030000|2022-01-31 07:10:30|32108.8|32088.8|32107.2|32087.2|32123.1|32088.9|32106.5|32072.1|14
1643613040000|2022-01-31 07:10:40|32107.5|32087.5|32107.4|32087.4|32107.9|32087.9|32106.7|32086.7|13
1643613050000|2022-01-31 07:10:50|32107.2|32087.2|32107.1|32087.1|32107.3|32087.3|32106.7|32086.7|14
1643613060000|2022-01-31 07:11:00|32106.5|32086.5|32107.4|32087.4|32108|32088|32105.8|32085.8|21
1643613070000|2022-01-31 07:11:10|32106.3|32086.3|32106.5|32086.5|32107.7|32087.7|32106.3|32086.3|16
1643613080000|2022-01-31 07:11:20|32106.2|32086.2|32118.2|32068.2|32122|32087.6|32098.8|32061.9|26
1643613090000|2022-01-31 07:11:30|32117.3|32067.3|32100|32080|32118.5|32083.6|32099.7|32064.8|26
1643613100000|2022-01-31 07:11:40|32100.1|32080.1|32114.2|32064.2|32115|32080.1|32099.8|32063.2|23
1643613110000|2022-01-31 07:11:50|32114.7|32064.7|32114.8|32064.8|32116.1|32081|32099.2|32064.2|25
1643613120000|2022-01-31 07:12:00|32114.7|32064.7|32115|32065|32115|32065|32114.2|32064.2|17
1643613130000|2022-01-31 07:12:10|32114.9|32064.9|32115.9|32065.9|32116.1|32066.1|32114.1|32064.1|16
1643613140000|2022-01-31 07:12:20|32102.8|32082.8|32099.9|32079.9|32115.9|32083.1|32099.3|32064.3|20
1643613150000|2022-01-31 07:12:30|32102|32082|32105|32055|32116.5|32082|32088.3|32051.8|35
1643613160000|2022-01-31 07:12:40|32104.7|32054.7|32104.6|32054.6|32105.6|32069.6|32089.6|32053.9|19
1643613170000|2022-01-31 07:12:50|32104.4|32054.4|32104.5|32054.5|32106.3|32070.4|32090.1|32053.4|32
1643613180000|2022-01-31 07:13:00|32104.9|32054.9|32090.3|32070.3|32105.9|32070.3|32089.6|32053.7|30
1643613190000|2022-01-31 07:13:10|32090.6|32070.6|32105.2|32055.2|32106.1|32070.6|32090.4|32054.9|23
1643613200000|2022-01-31 07:13:20|32105|32055|32099.4|32049.4|32105|32068.6|32085.3|32048.6|32
1643613210000|2022-01-31 07:13:30|32099.2|32049.2|32100.2|32050.2|32101|32051|32099|32049|28
1643613220000|2022-01-31 07:13:40|32100.3|32050.3|32104.5|32054.5|32104.5|32068.9|32087.5|32050.3|19
1643613230000|2022-01-31 07:13:50|32104.7|32054.7|32087.7|32067.7|32105.4|32070|32087.7|32054.2|16
1643613240000|2022-01-31 07:14:00|32087.9|32067.9|32089.1|32069.1|32105.2|32070.2|32087.6|32053.7|27
1643613250000|2022-01-31 07:14:10|32089|32069|32104.1|32054.1|32104.3|32069.5|32088.8|32054|22
1643613260000|2022-01-31 07:14:20|32104.2|32054.2|32089.6|32069.6|32104.5|32070.3|32089.5|32054.1|22
1643613270000|2022-01-31 07:14:30|32090|32070|32091.1|32071.1|32091.1|32071.1|32090|32070|11
1643613280000|2022-01-31 07:14:40|32091.3|32071.3|32089.9|32069.9|32091.3|32071.3|32089.9|32069.9|15
1643613290000|2022-01-31 07:14:50|32089.8|32069.8|32089.2|32069.2|32090.4|32070.4|32088.3|32068.3|24
1643613300000|2022-01-31 07:15:00|32088.7|32068.7|32104.1|32054.1|32104.1|32069|32087.7|32052.4|25
1643613310000|2022-01-31 07:15:10|32104|32054|32088.5|32068.5|32104.1|32069.1|32088|32053.6|24
1643613320000|2022-01-31 07:15:20|32088.4|32068.4|32090.7|32070.7|32090.7|32070.7|32088.4|32068.4|24
1643613330000|2022-01-31 07:15:30|32090.5|32070.5|32090.9|32070.9|32091|32071|32089.6|32069.6|27
1643613340000|2022-01-31 07:15:40|32091|32071|32099.4|32049.4|32100|32071.1|32084|32048.8|26
1643613350000|2022-01-31 07:15:50|32098.7|32048.7|32086.3|32066.3|32099|32067.1|32084.3|32048.6|24
1643613360000|2022-01-31 07:16:00|32086.5|32066.5|32084.9|32064.9|32103.6|32067|32084.9|32052.4|24
1643613370000|2022-01-31 07:16:10|32085.1|32065.1|32088.9|32068.9|32103.2|32068.9|32084.5|32052.2|23
1643613380000|2022-01-31 07:16:20|32089|32069|32109.8|32059.8|32110.5|32075.4|32088.7|32054.7|22
1643613390000|2022-01-31 07:16:30|32109.5|32059.5|32100.8|32050.8|32110|32070.4|32083.5|32048.5|31
1643613400000|2022-01-31 07:16:40|32101|32051|32102.6|32052.6|32102.6|32052.6|32100.7|32050.7|24
1643613410000|2022-01-31 07:16:50|32102.3|32052.3|32102.8|32052.8|32104|32054|32102.1|32052.1|20
1643613420000|2022-01-31 07:17:00|32103.7|32053.7|32101|32051|32103.7|32053.7|32100.8|32050.8|12
1643613430000|2022-01-31 07:17:10|32100.8|32050.8|32101.4|32051.4|32102.4|32066.7|32086.3|32050.8|19
1643613440000|2022-01-31 07:17:20|32086.5|32066.5|32086|32066|32086.6|32066.6|32085|32065|20
1643613450000|2022-01-31 07:17:30|32086.2|32066.2|32101.3|32051.3|32102.1|32068.4|32086.1|32051.3|11
1643613460000|2022-01-31 07:17:40|32101.1|32051.1|32108.7|32058.7|32108.8|32074.6|32086.8|32051.1|30
1643613470000|2022-01-31 07:17:50|32108.4|32058.4|32108.8|32058.8|32110.1|32060.1|32107.9|32057.9|16
1643613480000|2022-01-31 07:18:00|32108.5|32058.5|32108.9|32058.9|32110|32060|32108.3|32058.3|13
1643613490000|2022-01-31 07:18:10|32108.4|32058.4|32107.8|32057.8|32111.2|32061.2|32107.7|32057.7|24
1643613500000|2022-01-31 07:18:20|32108.1|32058.1|32094.1|32074.1|32109.3|32076.8|32094.1|32057.4|13
1643613510000|2022-01-31 07:18:30|32094.3|32074.3|32096.2|32076.2|32112.7|32076.7|32094.1|32061|25
1643613520000|2022-01-31 07:18:40|32095|32075|32110.7|32060.7|32110.7|32076.8|32094.4|32059.1|18
1643613530000|2022-01-31 07:18:50|32110.5|32060.5|32109.4|32059.4|32110.5|32060.5|32108.9|32058.9|16
1643613540000|2022-01-31 07:19:00|32109.8|32059.8|32110.2|32060.2|32110.8|32060.8|32108.8|32058.8|20
1643613550000|2022-01-31 07:19:10|32110|32060|32110.9|32060.9|32111.2|32061.2|32109.9|32059.9|18
1643613560000|2022-01-31 07:19:20|32111.2|32061.2|32110.3|32060.3|32111.7|32061.7|32110.3|32060.3|14
1643613570000|2022-01-31 07:19:30|32108.5|32058.5|32112.4|32062.4|32112.4|32062.4|32106.7|32056.7|20
1643613580000|2022-01-31 07:19:40|32112.7|32062.7|32113.2|32063.2|32113.9|32063.9|32110.8|32060.8|20
1643613590000|2022-01-31 07:19:50|32113.8|32063.8|32114.8|32064.8|32114.9|32064.9|32111.9|32061.9|26
1643613600000|2022-01-31 07:20:00|32114.7|32064.7|32111.8|32061.8|32114.9|32064.9|32111.8|32061.8|24
1643613610000|2022-01-31 07:20:10|32112|32062|32110|32060|32112.5|32062.5|32108.9|32058.9|21
1643613620000|2022-01-31 07:20:20|32109.9|32059.9|32094.5|32074.5|32110.8|32078.3|32094|32057.3|16
1643613630000|2022-01-31 07:20:30|32094.3|32074.3|32094.4|32074.4|32095.7|32075.7|32093.7|32073.7|22
1643613640000|2022-01-31 07:20:40|32092.8|32072.8|32092.5|32072.5|32093|32073|32091.9|32071.9|16
1643613650000|2022-01-31 07:20:50|32093.2|32073.2|32106.2|32056.2|32107.8|32073.2|32092.8|32055.7|16
1643613660000|2022-01-31 07:21:00|32106|32056|32106.8|32056.8|32106.8|32056.8|32105.8|32055.8|18
1643613670000|2022-01-31 07:21:10|32109.3|32059.3|32107.4|32057.4|32109.8|32072.4|32092.4|32057.2|19
1643613680000|2022-01-31 07:21:20|32108.3|32058.3|32108|32058|32108.4|32058.4|32107.7|32057.7|8
1643613690000|2022-01-31 07:21:30|32108.1|32058.1|32108.8|32058.8|32109.1|32059.1|32108.1|32058.1|9
1643613700000|2022-01-31 07:21:40|32109.1|32059.1|32093.9|32073.9|32109.1|32074.3|32092.2|32058.2|20
1643613710000|2022-01-31 07:21:50|32093.4|32073.4|32109.6|32059.6|32109.7|32073.4|32092.5|32058.7|12
1643613720000|2022-01-31 07:22:00|32109.5|32059.5|32109.1|32059.1|32112.9|32062.9|32109.1|32059.1|16
1643613730000|2022-01-31 07:22:10|32109.8|32059.8|32111.6|32061.6|32112|32062|32109.4|32059.4|22
1643613740000|2022-01-31 07:22:20|32111.2|32061.2|32110.4|32060.4|32111.2|32061.2|32109.8|32059.8|17
1643613750000|2022-01-31 07:22:30|32110.1|32060.1|32107.8|32057.8|32110.5|32073.3|32090.9|32057.3|22
1643613760000|2022-01-31 07:22:40|32094.3|32074.3|32094.8|32074.8|32109.1|32076.6|32091.2|32057.1|30
1643613770000|2022-01-31 07:22:50|32094.3|32074.3|32098.9|32078.9|32100.3|32080.3|32094|32074|18
1643613780000|2022-01-31 07:23:00|32099.3|32079.3|32113.4|32063.4|32114.5|32080.4|32098.3|32062.9|21
1643613790000|2022-01-31 07:23:10|32114.3|32064.3|32114.7|32064.7|32115.9|32065.9|32114.3|32064.3|20
1643613800000|2022-01-31 07:23:20|32115.2|32065.2|32111|32061|32115.3|32076.3|32096.3|32061|18
1643613810000|2022-01-31 07:23:30|32112.9|32062.9|32113|32063|32113.2|32063.2|32111.4|32061.4|27
1643613820000|2022-01-31 07:23:40|32112.7|32062.7|32112|32062|32113|32063|32112|32062|12
1643613830000|2022-01-31 07:23:50|32112.1|32062.1|32095.1|32075.1|32112.4|32076.2|32095.1|32060.1|15
1643613840000|2022-01-31 07:24:00|32100.1|32080.1|32095.9|32075.9|32100.1|32080.1|32094.7|32074.7|20
1643613850000|2022-01-31 07:24:10|32096.3|32076.3|32096.8|32076.8|32097.4|32077.4|32095.9|32075.9|15
1643613860000|2022-01-31 07:24:20|32097.1|32077.1|32118.2|32068.2|32118.2|32078.9|32096.6|32062.9|17
1643613870000|2022-01-31 07:24:30|32118|32068|32114.3|32064.3|32118|32068|32114.3|32064.3|21
1643613880000|2022-01-31 07:24:40|32114.7|32064.7|32116.4|32066.4|32117.3|32067.3|32114.2|32064.2|13
1643613890000|2022-01-31 07:24:50|32115.2|32065.2|32117.2|32067.2|32117.2|32067.2|32113.8|32063.8|17
1643613900000|2022-01-31 07:25:00|32115.8|32065.8|32096.7|32076.7|32116.6|32077.9|32096|32064.3|21
1643613910000|2022-01-31 07:25:10|32096.8|32076.8|32096.9|32076.9|32100.2|32080.2|32094.8|32074.8|25
1643613920000|2022-01-31 07:25:20|32097|32077|32096.5|32076.5|32098.1|32078.1|32094.3|32074.3|23
1643613930000|2022-01-31 07:25:30|32096.8|32076.8|32096.6|32076.6|32097.6|32077.6|32096.3|32076.3|11
1643613940000|2022-01-31 07:25:40|32096.7|32076.7|32097.7|32077.7|32099.3|32079.3|32096|32076|20
1643613950000|2022-01-31 07:25:50|32098.3|32078.3|32098|32078|32098.3|32078.3|32095.1|32075.1|19
1643613960000|2022-01-31 07:26:00|32098.1|32078.1|32097.8|32077.8|32098.8|32078.8|32096.3|32076.3|15
1643613970000|2022-01-31 07:26:10|32097.2|32077.2|32098.1|32078.1|32098.1|32078.1|32095.8|32075.8|18
1643613980000|2022-01-31 07:26:20|32097.8|32077.8|32096.7|32076.7|32098|32078|32096.5|32076.5|18
1643613990000|2022-01-31 07:26:30|32097|32077|32100.2|32080.2|32100.7|32080.7|32096.3|32076.3|19
1643614000000|2022-01-31 07:26:40|32099|32079|32100|32080|32100.3|32080.3|32099|32079|15
1643614010000|2022-01-31 07:26:50|32100.1|32080.1|32101.2|32081.2|32101.2|32081.2|32099.8|32079.8|14
1643614020000|2022-01-31 07:27:00|32100.9|32080.9|32100.2|32080.2|32100.9|32080.9|32099.7|32079.7|21
1643614030000|2022-01-31 07:27:10|32100.1|32080.1|32099.1|32079.1|32100.2|32080.2|32097.2|32077.2|15
1643614040000|2022-01-31 07:27:20|32099.4|32079.4|32098.8|32078.8|32099.7|32079.7|32098.2|32078.2|13
1643614050000|2022-01-31 07:27:30|32098|32078|32100.8|32080.8|32100.9|32080.9|32098|32078|23
1643614060000|2022-01-31 07:27:40|32100.6|32080.6|32101.4|32081.4|32102|32082|32100.1|32080.1|17
1643614070000|2022-01-31 07:27:50|32101.5|32081.5|32102.4|32082.4|32103.6|32083.6|32101.3|32081.3|13
1643614080000|2022-01-31 07:28:00|32101.9|32081.9|32103.4|32083.4|32103.7|32083.7|32101.7|32081.7|23
1643614090000|2022-01-31 07:28:10|32103.5|32083.5|32103.2|32083.2|32103.7|32083.7|32102.8|32082.8|15
1643614100000|2022-01-31 07:28:20|32103.1|32083.1|32103.8|32083.8|32104.9|32084.9|32100|32080|22
1643614110000|2022-01-31 07:28:30|32104|32084|32103.9|32083.9|32105.3|32085.3|32102.2|32082.2|24
1643614120000|2022-01-31 07:28:40|32104.1|32084.1|32103.6|32083.6|32104.1|32084.1|32101.8|32081.8|19
1643614130000|2022-01-31 07:28:50|32103.5|32083.5|32100.2|32080.2|32103.8|32083.8|32100.1|32080.1|25
1643614140000|2022-01-31 07:29:00|32100.3|32080.3|32103.3|32083.3|32103.3|32083.3|32100.2|32080.2|13
1643614150000|2022-01-31 07:29:10|32102.9|32082.9|32102.7|32082.7|32104.3|32084.3|32102.6|32082.6|11
1643614160000|2022-01-31 07:29:20|32102.8|32082.8|32102.5|32082.5|32103.1|32083.1|32100.1|32080.1|18
1643614170000|2022-01-31 07:29:30|32101.9|32081.9|32101.1|32081.1|32104.8|32084.8|32100.4|32080.4|20
1643614180000|2022-01-31 07:29:40|32101.3|32081.3|32102.5|32082.5|32102.5|32082.5|32101.1|32081.1|21
1643614190000|2022-01-31 07:29:50|32102.2|32082.2|32104|32084|32104|32084|32101.8|32081.8|21
1643614200000|2022-01-31 07:30:00|32103.5|32083.5|32099.9|32079.9|32103.5|32083.5|32099|32079|25
1643614210000|2022-01-31 07:30:10|32100|32080|32099.6|32079.6|32101.7|32081.7|32099|32079|26
1643614220000|2022-01-31 07:30:20|32099.9|32079.9|32099.2|32079.2|32100.8|32080.8|32098.5|32078.5|14
1643614230000|2022-01-31 07:30:30|32098.9|32078.9|32098.7|32078.7|32102.1|32082.1|32098.7|32078.7|19
1643614240000|2022-01-31 07:30:40|32100.6|32080.6|32098.8|32078.8|32103|32083|32096.7|32076.7|20
1643614250000|2022-01-31 07:30:50|32098.9|32078.9|32099.9|32079.9|32100.4|32080.4|32097.9|32077.9|15
1643614260000|2022-01-31 07:31:00|32100.2|32080.2|32097.7|32077.7|32100.2|32080.2|32097.1|32077.1|19
1643614270000|2022-01-31 07:31:10|32097.9|32077.9|32098|32078|32098.4|32078.4|32097.2|32077.2|16
1643614280000|2022-01-31 07:31:20|32098.2|32078.2|32097.8|32077.8|32099.2|32079.2|32096.8|32076.8|18
1643614290000|2022-01-31 07:31:30|32097.7|32077.7|32099.4|32079.4|32099.4|32079.4|32097.7|32077.7|14
1643614300000|2022-01-31 07:31:40|32099.5|32079.5|32099.4|32079.4|32099.7|32079.7|32098.5|32078.5|18
1643614310000|2022-01-31 07:31:50|32099.2|32079.2|32098.8|32078.8|32099.7|32079.7|32098.2|32078.2|13
1643614320000|2022-01-31 07:32:00|32098.6|32078.6|32098.9|32078.9|32100.5|32080.5|32097.9|32077.9|16
1643614330000|2022-01-31 07:32:10|32099.4|32079.4|32098.4|32078.4|32099.4|32079.4|32097.8|32077.8|16
1643614340000|2022-01-31 07:32:20|32098.5|32078.5|32097.8|32077.8|32098.5|32078.5|32096.5|32076.5|26
1643614350000|2022-01-31 07:32:30|32098|32078|32098.3|32078.3|32098.7|32078.7|32097.4|32077.4|17
1643614360000|2022-01-31 07:32:40|32098.4|32078.4|32099.5|32079.5|32099.6|32079.6|32098.4|32078.4|11
1643614370000|2022-01-31 07:32:50|32099.3|32079.3|32100|32080|32100.2|32080.2|32098.8|32078.8|19
1643614380000|2022-01-31 07:33:00|32099.9|32079.9|32100|32080|32100.1|32080.1|32099.4|32079.4|12
1643614390000|2022-01-31 07:33:10|32099.2|32079.2|32094.6|32074.6|32099.8|32079.8|32094|32074|25
1643614400000|2022-01-31 07:33:20|32095.5|32075.5|32092.7|32072.7|32095.6|32075.6|32092.2|32072.2|23
1643614410000|2022-01-31 07:33:30|32093.7|32073.7|32094.1|32074.1|32095.6|32075.6|32093.3|32073.3|16
1643614420000|2022-01-31 07:33:40|32094.2|32074.2|32093.1|32073.1|32094.2|32074.2|32093|32073|12
1643614430000|2022-01-31 07:33:50|32093.4|32073.4|32094.1|32074.1|32094.2|32074.2|32092.8|32072.8|10
1643614440000|2022-01-31 07:34:00|32094.2|32074.2|32093.4|32073.4|32094.3|32074.3|32093.2|32073.2|14
1643614450000|2022-01-31 07:34:10|32093.3|32073.3|32092.9|32072.9|32093.3|32073.3|32092.1|32072.1|10
1643614460000|2022-01-31 07:34:20|32093.3|32073.3|32093.8|32073.8|32093.9|32073.9|32093.3|32073.3|13
1643614470000|2022-01-31 07:34:30|32093.6|32073.6|32092.3|32072.3|32093.6|32073.6|32091.6|32071.6|16
1643614480000|2022-01-31 07:34:40|32092.1|32072.1|32092.4|32072.4|32092.6|32072.6|32091.6|32071.6|19
1643614490000|2022-01-31 07:34:50|32092.8|32072.8|32094.4|32074.4|32095.4|32075.4|32092.8|32072.8|16
1643614500000|2022-01-31 07:35:00|32097|32077|32094.3|32074.3|32097|32077|32093.4|32073.4|15
1643614510000|2022-01-31 07:35:10|32094.2|32074.2|32095.2|32075.2|32095.3|32075.3|32093.3|32073.3|20
1643614520000|2022-01-31 07:35:20|32095.1|32075.1|32099|32079|32099.1|32079.1|32094.8|32074.8|12
1643614530000|2022-01-31 07:35:30|32099.9|32079.9|32099.4|32079.4|32100.3|32080.3|32099|32079|19
1643614540000|2022-01-31 07:35:40|32099.2|32079.2|32098|32078|32099.3|32079.3|32098|32078|16
1643614550000|2022-01-31 07:35:50|32098.1|32078.1|32100.7|32080.7|32100.9|32080.9|32098.1|32078.1|13
1643614560000|2022-01-31 07:36:00|32100.5|32080.5|32101.8|32081.8|32102|32082|32100|32080|17
1643614570000|2022-01-31 07:36:10|32101.7|32081.7|32105.1|32085.1|32106.9|32086.9|32101.7|32081.7|21
1643614580000|2022-01-31 07:36:20|32105.6|32085.6|32106|32086|32106.1|32086.1|32105.2|32085.2|13
1643614590000|2022-01-31 07:36:30|32106.3|32086.3|32105.3|32085.3|32106.5|32086.5|32105.3|32085.3|16
1643614600000|2022-01-31 07:36:40|32105.4|32085.4|32104.3|32084.3|32105.5|32085.5|32104.3|32084.3|11
1643614610000|2022-01-31 07:36:50|32104.8|32084.8|32104.4|32084.4|32105.5|32085.5|32104|32084|16
1643614620000|2022-01-31 07:37:00|32104.5|32084.5|32103.4|32083.4|32104.5|32084.5|32102.5|32082.5|20
1643614630000|2022-01-31 07:37:10|32103.2|32083.2|32103.3|32083.3|32104.7|32084.7|32103.2|32083.2|13
1643614640000|2022-01-31 07:37:20|32103.8|32083.8|32105.9|32085.9|32105.9|32085.9|32103.8|32083.8|21
1643614650000|2022-01-31 07:37:30|32105.7|32085.7|32107.9|32087.9|32108.2|32088.2|32105|32085|20
1643614660000|2022-01-31 07:37:40|32107.3|32087.3|32108.6|32088.6|32108.8|32088.8|32107.3|32087.3|10
1643614670000|2022-01-31 07:37:50|32108.9|32088.9|32108.5|32088.5|32108.9|32088.9|32108.1|32088.1|10
1643614680000|2022-01-31 07:38:00|32108.7|32088.7|32105.6|32085.6|32108.7|32088.7|32105.6|32085.6|16
1643614690000|2022-01-31 07:38:10|32105.9|32085.9|32106.3|32086.3|32106.9|32086.9|32105.5|32085.5|20
1643614700000|2022-01-31 07:38:20|32106.4|32086.4|32108.1|32088.1|32108.4|32088.4|32106.2|32086.2|25
1643614710000|2022-01-31 07:38:30|32108.3|32088.3|32108.5|32088.5|32108.5|32088.5|32107.6|32087.6|15
1643614720000|2022-01-31 07:38:40|32108.7|32088.7|32108.6|32088.6|32108.7|32088.7|32107|32087|20
1643614730000|2022-01-31 07:38:50|32108.1|32088.1|32106.7|32086.7|32108.7|32088.7|32106.6|32086.6|16
1643614740000|2022-01-31 07:39:00|32105.3|32085.3|32105.2|32085.2|32106.1|32086.1|32104.2|32084.2|28
1643614750000|2022-01-31 07:39:10|32105.5|32085.5|32105.6|32085.6|32105.6|32085.6|32104.1|32084.1|9
1643614760000|2022-01-31 07:39:20|32105.2|32085.2|32104.9|32084.9|32105.4|32085.4|32104.3|32084.3|17
1643614770000|2022-01-31 07:39:30|32105.2|32085.2|32105.3|32085.3|32105.3|32085.3|32102.5|32082.5|22
1643614780000|2022-01-31 07:39:40|32104.9|32084.9|32103.9|32083.9|32105.4|32085.4|32103.5|32083.5|20
1643614790000|2022-01-31 07:39:50|32104|32084|32103.8|32083.8|32104.2|32084.2|32103.7|32083.7|8
1643614800000|2022-01-31 07:40:00|32104.8|32084.8|32103.1|32083.1|32105|32085|32101.9|32081.9|21
1643614810000|2022-01-31 07:40:10|32100|32080|32104.2|32084.2|32104.7|32084.7|32100|32080|27
1643614820000|2022-01-31 07:40:20|32104.7|32084.7|32103.4|32083.4|32105.6|32085.6|32103.1|32083.1|23
1643614830000|2022-01-31 07:40:30|32103.6|32083.6|32102.8|32082.8|32104.3|32084.3|32102.7|32082.7|20
1643614840000|2022-01-31 07:40:40|32102.6|32082.6|32103|32083|32103.1|32083.1|32102.2|32082.2|8
1643614850000|2022-01-31 07:40:50|32103.1|32083.1|32105.2|32085.2|32105.8|32085.8|32102.6|32082.6|13
1643614860000|2022-01-31 07:41:00|32105.8|32085.8|32106.5|32086.5|32106.9|32086.9|32103.9|32083.9|19
1643614870000|2022-01-31 07:41:10|32106.2|32086.2|32109.3|32089.3|32109.6|32089.6|32105.9|32085.9|15
1643614880000|2022-01-31 07:41:20|32108.6|32088.6|32108.1|32088.1|32110|32090|32107.1|32087.1|13
1643614890000|2022-01-31 07:41:30|32108|32088|32108|32088|32110|32090|32106.9|32086.9|14
1643614900000|2022-01-31 07:41:40|32109|32089|32107.8|32087.8|32109.5|32089.5|32107.8|32087.8|9
1643614910000|2022-01-31 07:41:50|32109.8|32089.8|32109.1|32089.1|32109.8|32089.8|32108.7|32088.7|8
1643614920000|2022-01-31 07:42:00|32109.4|32089.4|32109|32089|32109.8|32089.8|32108.8|32088.8|11
1643614930000|2022-01-31 07:42:10|32109.1|32089.1|32108.4|32088.4|32109.1|32089.1|32108|32088|14
1643614940000|2022-01-31 07:42:20|32108.3|32088.3|32108.2|32088.2|32108.5|32088.5|32107.9|32087.9|11
1643614950000|2022-01-31 07:42:30|32108.9|32088.9|32109.3|32089.3|32112.4|32092.4|32108.1|32088.1|19
1643614960000|2022-01-31 07:42:40|32108.2|32088.2|32108.7|32088.7|32109.2|32089.2|32107.9|32087.9|13
1643614970000|2022-01-31 07:42:50|32108.9|32088.9|32109.4|32089.4|32110|32090|32108.5|32088.5|11
1643614980000|2022-01-31 07:43:00|32109.6|32089.6|32109.6|32089.6|32109.8|32089.8|32107.7|32087.7|10
1643614990000|2022-01-31 07:43:10|32109.3|32089.3|32109.5|32089.5|32109.7|32089.7|32108.4|32088.4|11
1643615000000|2022-01-31 07:43:20|32109.3|32089.3|32110.3|32090.3|32110.3|32090.3|32108.3|32088.3|10
1643615010000|2022-01-31 07:43:30|32122.1|32072.1|32111.9|32091.9|32123.5|32091.9|32106.2|32072.1|23
1643615020000|2022-01-31 07:43:40|32117.1|32097.1|32117.3|32097.3|32131.4|32097.6|32115.2|32078.5|20
1643615030000|2022-01-31 07:43:50|32132.9|32082.9|32131.9|32081.9|32133|32083|32130.9|32080.9|16
1643615040000|2022-01-31 07:44:00|32132.8|32082.8|32116.3|32096.3|32132.8|32097.4|32116|32082.5|18
1643615050000|2022-01-31 07:44:10|32116.1|32096.1|32116|32096|32117|32097|32115.7|32095.7|14
1643615060000|2022-01-31 07:44:20|32116.1|32096.1|32116.9|32096.9|32117.7|32097.7|32115.9|32095.9|21
1643615070000|2022-01-31 07:44:30|32116.4|32096.4|32118.5|32098.5|32118.6|32098.6|32115.8|32095.8|25
1643615080000|2022-01-31 07:44:40|32118.3|32098.3|32118.7|32098.7|32119.4|32099.4|32118.1|32098.1|19
1643615090000|2022-01-31 07:44:50|32118.9|32098.9|32118.3|32098.3|32119.1|32099.1|32118|32098|11
1643615100000|2022-01-31 07:45:00|32118.2|32098.2|32117.3|32097.3|32118.2|32098.2|32116.1|32096.1|27
1643615110000|2022-01-31 07:45:10|32117.5|32097.5|32119.1|32099.1|32119.2|32099.2|32117.5|32097.5|16
1643615120000|2022-01-31 07:45:20|32119.7|32099.7|32117.6|32097.6|32119.7|32099.7|32117.4|32097.4|16
1643615130000|2022-01-31 07:45:30|32117.9|32097.9|32119.2|32099.2|32119.4|32099.4|32117.9|32097.9|16
1643615140000|2022-01-31 07:45:40|32119.3|32099.3|32117.5|32097.5|32119.8|32099.8|32117.5|32097.5|14
1643615150000|2022-01-31 07:45:50|32117.7|32097.7|32116.7|32096.7|32117.7|32097.7|32116.2|32096.2|14
1643615160000|2022-01-31 07:46:00|32116.1|32096.1|32116.3|32096.3|32116.3|32096.3|32114.5|32094.5|28
1643615170000|2022-01-31 07:46:10|32116.4|32096.4|32116.8|32096.8|32117.1|32097.1|32116.3|32096.3|16
1643615180000|2022-01-31 07:46:20|32116.9|32096.9|32118.1|32098.1|32118.1|32098.1|32116.8|32096.8|13
1643615190000|2022-01-31 07:46:30|32117.9|32097.9|32117|32097|32118.2|32098.2|32116.9|32096.9|17
1643615200000|2022-01-31 07:46:40|32117.1|32097.1|32118.1|32098.1|32118.1|32098.1|32116.9|32096.9|14
1643615210000|2022-01-31 07:46:50|32117.8|32097.8|32117.8|32097.8|32118|32098|32117.4|32097.4|11
1643615220000|2022-01-31 07:47:00|32116.4|32096.4|32116|32096|32117.1|32097.1|32115.2|32095.2|13
1643615230000|2022-01-31 07:47:10|32116.4|32096.4|32116.2|32096.2|32116.5|32096.5|32115.2|32095.2|19
1643615240000|2022-01-31 07:47:20|32116.4|32096.4|32121.7|32101.7|32121.7|32101.7|32114.5|32094.5|22
1643615250000|2022-01-31 07:47:30|32121.4|32101.4|32130.7|32110.7|32133.7|32113.7|32121.4|32101.4|29
1643615260000|2022-01-31 07:47:40|32129.8|32109.8|32125.7|32105.7|32130.5|32110.5|32125.7|32105.7|27
1643615270000|2022-01-31 07:47:50|32127.3|32107.3|32125.5|32105.5|32158.5|32122.6|32125.4|32105.4|32
1643615280000|2022-01-31 07:48:00|32126.6|32106.6|32118.3|32098.3|32140.1|32106.6|32115.9|32082.1|31
1643615290000|2022-01-31 07:48:10|32119|32099|32119.8|32099.8|32121.1|32101.1|32117.9|32097.9|21
1643615300000|2022-01-31 07:48:20|32120|32100|32121.4|32101.4|32122.4|32102.4|32120|32100|19
1643615310000|2022-01-31 07:48:30|32121.1|32101.1|32123.9|32103.9|32130.6|32110.6|32121|32101|26
1643615320000|2022-01-31 07:48:40|32123.5|32103.5|32124.3|32104.3|32125.8|32105.8|32121.2|32101.2|22
1643615330000|2022-01-31 07:48:50|32125.3|32105.3|32125|32105|32126.2|32106.2|32124.1|32104.1|15
1643615340000|2022-01-31 07:49:00|32125.9|32105.9|32114.7|32094.7|32125.9|32105.9|32114.1|32094.1|22
1643615350000|2022-01-31 07:49:10|32114.6|32094.6|32125.6|32075.6|32126.9|32094.7|32108.7|32075.4|25
1643615360000|2022-01-31 07:49:20|32125.4|32075.4|32125.7|32075.7|32126.2|32076.2|32125.3|32075.3|18
1643615370000|2022-01-31 07:49:30|32125.8|32075.8|32125.5|32075.5|32126.3|32076.3|32125.1|32075.1|13
1643615380000|2022-01-31 07:49:40|32125.7|32075.7|32108.5|32088.5|32125.7|32088.6|32107.2|32075.5|24
1643615390000|2022-01-31 07:49:50|32108|32088|32105.9|32085.9|32108|32088|32104.4|32084.4|13
1643615400000|2022-01-31 07:50:00|32104.6|32084.6|32103.3|32083.3|32105.1|32085.1|32102.4|32082.4|21
1643615410000|2022-01-31 07:50:10|32103.2|32083.2|32097.9|32077.9|32103.2|32083.2|32095.9|32075.9|21
1643615420000|2022-01-31 07:50:20|32097.5|32077.5|32099.4|32079.4|32100|32080|32096.9|32076.9|20
1643615430000|2022-01-31 07:50:30|32099.3|32079.3|32099.4|32079.4|32100.3|32080.3|32098.5|32078.5|12
1643615440000|2022-01-31 07:50:40|32099.2|32079.2|32096.9|32076.9|32099.7|32079.7|32095.7|32075.7|17
1643615450000|2022-01-31 07:50:50|32097.3|32077.3|32095|32075|32097.3|32077.3|32093.6|32073.6|22
1643615460000|2022-01-31 07:51:00|32094.7|32074.7|32096.6|32076.6|32096.9|32076.9|32094.1|32074.1|19
1643615470000|2022-01-31 07:51:10|32096.8|32076.8|32096.4|32076.4|32096.9|32076.9|32096.1|32076.1|11
1643615480000|2022-01-31 07:51:20|32096.5|32076.5|32097.1|32077.1|32097.2|32077.2|32095.8|32075.8|14
1643615490000|2022-01-31 07:51:30|32096.9|32076.9|32094.9|32074.9|32096.9|32076.9|32094.5|32074.5|17
1643615500000|2022-01-31 07:51:40|32095.4|32075.4|32095.3|32075.3|32095.5|32075.5|32094.6|32074.6|16
1643615510000|2022-01-31 07:51:50|32094.7|32074.7|32097.1|32077.1|32097.4|32077.4|32094.1|32074.1|18
1643615520000|2022-01-31 07:52:00|32096.8|32076.8|32096.2|32076.2|32096.9|32076.9|32095.8|32075.8|11
1643615530000|2022-01-31 07:52:10|32097|32077|32096.6|32076.6|32097.1|32077.1|32095|32075|14
1643615540000|2022-01-31 07:52:20|32096.5|32076.5|32098.8|32078.8|32098.8|32078.8|32096|32076|16
1643615550000|2022-01-31 07:52:30|32099.1|32079.1|32098.4|32078.4|32099.5|32079.5|32095.8|32075.8|17
1643615560000|2022-01-31 07:52:40|32098.2|32078.2|32097.2|32077.2|32099.3|32079.3|32096.8|32076.8|16
1643615570000|2022-01-31 07:52:50|32097.6|32077.6|32096.7|32076.7|32098.2|32078.2|32096.6|32076.6|17
1643615580000|2022-01-31 07:53:00|32096.8|32076.8|32096.4|32076.4|32097.2|32077.2|32095.8|32075.8|11
1643615590000|2022-01-31 07:53:10|32096.3|32076.3|32094.5|32074.5|32097.3|32077.3|32093.1|32073.1|15
1643615600000|2022-01-31 07:53:20|32095.2|32075.2|32095.1|32075.1|32096.8|32076.8|32094.1|32074.1|21
1643615610000|2022-01-31 07:53:30|32095.3|32075.3|32094.5|32074.5|32095.3|32075.3|32093.4|32073.4|18
1643615620000|2022-01-31 07:53:40|32095|32075|32094.7|32074.7|32095.2|32075.2|32093.1|32073.1|12
1643615630000|2022-01-31 07:53:50|32095|32075|32098|32078|32098.2|32078.2|32095|32075|20
1643615640000|2022-01-31 07:54:00|32096.5|32076.5|32098.6|32078.6|32100.3|32080.3|32095.7|32075.7|27
1643615650000|2022-01-31 07:54:10|32098.8|32078.8|32099.1|32079.1|32099.3|32079.3|32098.8|32078.8|13
1643615660000|2022-01-31 07:54:20|32099.7|32079.7|32098.8|32078.8|32101|32081|32098.7|32078.7|14
1643615670000|2022-01-31 07:54:30|32099.1|32079.1|32097.9|32077.9|32100.9|32080.9|32097.7|32077.7|21
1643615680000|2022-01-31 07:54:40|32098|32078|32097.7|32077.7|32099.3|32079.3|32097.5|32077.5|18
1643615690000|2022-01-31 07:54:50|32097.5|32077.5|32096.5|32076.5|32097.5|32077.5|32096.2|32076.2|20
1643615700000|2022-01-31 07:55:00|32096.6|32076.6|32095.6|32075.6|32096.6|32076.6|32095.4|32075.4|15
1643615710000|2022-01-31 07:55:10|32095.5|32075.5|32095.4|32075.4|32095.9|32075.9|32095.2|32075.2|14
1643615720000|2022-01-31 07:55:20|32095.3|32075.3|32095.2|32075.2|32096.3|32076.3|32095.2|32075.2|13
1643615730000|2022-01-31 07:55:30|32095.1|32075.1|32095|32075|32095.6|32075.6|32094.3|32074.3|15
1643615740000|2022-01-31 07:55:40|32095.1|32075.1|32094.5|32074.5|32095.7|32075.7|32093.2|32073.2|18
1643615750000|2022-01-31 07:55:50|32093.8|32073.8|32087.4|32067.4|32094.2|32074.2|32087.2|32067.2|26
1643615760000|2022-01-31 07:56:00|32087.9|32067.9|32087.4|32067.4|32088.8|32068.8|32087.2|32067.2|21
1643615770000|2022-01-31 07:56:10|32087|32067|32086.2|32066.2|32087.2|32067.2|32086|32066|20
1643615780000|2022-01-31 07:56:20|32086.1|32066.1|32085.5|32065.5|32086.3|32066.3|32085|32065|15
1643615790000|2022-01-31 07:56:30|32085.6|32065.6|32085.8|32065.8|32085.9|32065.9|32085.2|32065.2|17
1643615800000|2022-01-31 07:56:40|32085.4|32065.4|32083.5|32063.5|32085.8|32065.8|32083.3|32063.3|15
1643615810000|2022-01-31 07:56:50|32082.8|32062.8|32082.6|32062.6|32082.8|32062.8|32082.4|32062.4|17
1643615820000|2022-01-31 07:57:00|32082.5|32062.5|32083|32063|32083.3|32063.3|32082.5|32062.5|12
1643615830000|2022-01-31 07:57:10|32082.7|32062.7|32081.5|32061.5|32083|32063|32081.2|32061.2|11
1643615840000|2022-01-31 07:57:20|32081.4|32061.4|32081.2|32061.2|32082|32062|32079.8|32059.8|22
1643615850000|2022-01-31 07:57:30|32081.3|32061.3|32078.7|32058.7|32082.5|32062.5|32077.7|32057.7|23
1643615860000|2022-01-31 07:57:40|32078.9|32058.9|32078.2|32058.2|32078.9|32058.9|32077.3|32057.3|15
1643615870000|2022-01-31 07:57:50|32076.6|32056.6|32075.6|32055.6|32077.7|32057.7|32075.6|32055.6|23
1643615880000|2022-01-31 07:58:00|32075.5|32055.5|32074|32054|32076.3|32056.3|32074|32054|22
1643615890000|2022-01-31 07:58:10|32074.1|32054.1|32074.4|32054.4|32074.4|32054.4|32073.5|32053.5|18
1643615900000|2022-01-31 07:58:20|32074.5|32054.5|32073.3|32053.3|32074.8|32054.8|32071.4|32051.4|22
1643615910000|2022-01-31 07:58:30|32073.2|32053.2|32069.6|32049.6|32073.3|32053.3|32068.9|32048.9|18
1643615920000|2022-01-31 07:58:40|32069.5|32049.5|32069.7|32049.7|32069.9|32049.9|32067.9|32047.9|22
1643615930000|2022-01-31 07:58:50|32069.6|32049.6|32066.9|32046.9|32069.7|32049.7|32066.9|32046.9|26
1643615940000|2022-01-31 07:59:00|32067.2|32047.2|32061.4|32041.4|32067.6|32047.6|32060.7|32040.7|34
1643615950000|2022-01-31 07:59:10|32060.8|32040.8|32057.1|32037.1|32061.3|32041.3|32057|32037|26
1643615960000|2022-01-31 07:59:20|32056.9|32036.9|32055.1|32035.1|32071.1|32038.7|32054.5|32021.1|23
1643615970000|2022-01-31 07:59:30|32055.3|32035.3|32059.9|32039.9|32078.9|32042|32055.3|32025.9|25
1643615980000|2022-01-31 07:59:40|32059.1|32039.1|32073.5|32023.5|32074.7|32040.2|32057.3|32022.4|28
1643615990000|2022-01-31 07:59:50|32074.6|32024.6|32056.7|32036.7|32074.6|32036.7|32053.3|32020.6|24
1643616000000|2022-01-31 08:00:00|32055.3|32035.3|32094.5|32044.5|32096.8|32059.3|32054.5|32032.7|40
1643616010000|2022-01-31 08:00:10|32094|32044|32080.8|32060.8|32095.4|32060.8|32077.9|32043.9|32
1643616020000|2022-01-31 08:00:20|32080.7|32060.7|32081.4|32061.4|32083.9|32063.9|32079.2|32059.2|27
1643616030000|2022-01-31 08:00:30|32083.7|32063.7|32082.3|32062.3|32085.8|32065.8|32080.6|32060.6|35
1643616040000|2022-01-31 08:00:40|32081.5|32061.5|32082.6|32062.6|32084.4|32064.4|32081.5|32061.5|31
1643616050000|2022-01-31 08:00:50|32081.9|32061.9|32073.3|32053.3|32096.8|32062.7|32071.9|32045.9|34
1643616060000|2022-01-31 08:01:00|32072.7|32052.7|32064.9|32044.9|32073.2|32053.2|32063.7|32043.7|35
1643616070000|2022-01-31 08:01:10|32065.1|32045.1|32061.5|32041.5|32065.4|32045.4|32060.3|32040.3|29
1643616080000|2022-01-31 08:01:20|32061.4|32041.4|32064.2|32044.2|32064.3|32044.3|32060.9|32040.9|38
1643616090000|2022-01-31 08:01:30|32063.9|32043.9|32062.6|32042.6|32064|32044|32061.5|32041.5|31
1643616100000|2022-01-31 08:01:40|32062.8|32042.8|32060.8|32040.8|32073.3|32042.8|32059.7|32023.3|28
1643616110000|2022-01-31 08:01:50|32060.4|32040.4|32078.3|32028.3|32078.3|32043.6|32060.1|32026.2|23
1643616120000|2022-01-31 08:02:00|32077.4|32027.4|32057.4|32037.4|32077.4|32042.7|32054.6|32025.9|31
1643616130000|2022-01-31 08:02:10|32057.1|32037.1|32056.5|32036.5|32058.6|32038.6|32054|32034|33
1643616140000|2022-01-31 08:02:20|32056.7|32036.7|32057.9|32037.9|32074|32038.3|32055.8|32022.8|30
1643616150000|2022-01-31 08:02:30|32058|32038|32057.9|32037.9|32059.5|32039.5|32057.1|32037.1|23
1643616160000|2022-01-31 08:02:40|32057.8|32037.8|32057.2|32037.2|32058|32038|32052.8|32032.8|27
1643616170000|2022-01-31 08:02:50|32056.8|32036.8|32057.8|32037.8|32061.4|32041.4|32055.4|32035.4|25
1643616180000|2022-01-31 08:03:00|32059.1|32039.1|32065.4|32045.4|32066.5|32046.5|32059.1|32039.1|34
1643616190000|2022-01-31 08:03:10|32064.8|32044.8|32063.9|32043.9|32080.6|32045.1|32061.5|32024.4|28
1643616200000|2022-01-31 08:03:20|32063.5|32043.5|32061.5|32041.5|32063.7|32043.7|32060.2|32040.2|30
1643616210000|2022-01-31 08:03:30|32064|32044|32062.8|32042.8|32064|32044|32061.9|32041.9|29
1643616220000|2022-01-31 08:03:40|32060.1|32040.1|32060.4|32040.4|32062.8|32042.8|32059.3|32039.3|29
1643616230000|2022-01-31 08:03:50|32062|32042|32061.6|32041.6|32063.3|32043.3|32060.4|32040.4|28
1643616240000|2022-01-31 08:04:00|32062|32042|32062.9|32042.9|32064.2|32044.2|32062|32042|19
1643616250000|2022-01-31 08:04:10|32063.3|32043.3|32063.3|32043.3|32063.4|32043.4|32061.4|32041.4|22
1643616260000|2022-01-31 08:04:20|32063|32043|32065.7|32045.7|32067.3|32047.3|32062.9|32042.9|20
1643616270000|2022-01-31 08:04:30|32065.6|32045.6|32068.3|32048.3|32068.6|32048.6|32065.5|32045.5|21
1643616280000|2022-01-31 08:04:40|32069.7|32049.7|32069.9|32049.9|32070.1|32050.1|32068.4|32048.4|19
1643616290000|2022-01-31 08:04:50|32069.7|32049.7|32070|32050|32070|32050|32069.4|32049.4|13
1643616300000|2022-01-31 08:05:00|32067.4|32047.4|32069|32049|32069|32049|32067.1|32047.1|13
1643616310000|2022-01-31 08:05:10|32069.1|32049.1|32073.5|32053.5|32075|32055|32068.1|32048.1|29
1643616320000|2022-01-31 08:05:20|32073.3|32053.3|32076.4|32056.4|32078.1|32058.1|32073.3|32053.3|26
1643616330000|2022-01-31 08:05:30|32076.6|32056.6|32074.1|32054.1|32079.1|32059.1|32073.1|32053.1|31
1643616340000|2022-01-31 08:05:40|32074.6|32054.6|32076.1|32056.1|32078.3|32058.3|32074.6|32054.6|24
1643616350000|2022-01-31 08:05:50|32077|32057|32075.8|32055.8|32080.4|32060.4|32075.8|32055.8|34
1643616360000|2022-01-31 08:06:00|32077.9|32057.9|32074|32054|32077.9|32057.9|32073.5|32053.5|26
1643616370000|2022-01-31 08:06:10|32074.4|32054.4|32072.1|32052.1|32076.7|32056.7|32070.1|32050.1|30
1643616380000|2022-01-31 08:06:20|32071.7|32051.7|32072.2|32052.2|32074.3|32054.3|32071.7|32051.7|30
1643616390000|2022-01-31 08:06:30|32072.6|32052.6|32074|32054|32074.2|32054.2|32071|32051|22
1643616400000|2022-01-31 08:06:40|32074.4|32054.4|32073.3|32053.3|32074.4|32054.4|32072.7|32052.7|21
1643616410000|2022-01-31 08:06:50|32073.5|32053.5|32076.9|32056.9|32079.6|32059.6|32073.5|32053.5|28
1643616420000|2022-01-31 08:07:00|32080|32060|32073.2|32053.2|32080.3|32060.3|32073.2|32053.2|31
1643616430000|2022-01-31 08:07:10|32074.3|32054.3|32075.3|32055.3|32075.4|32055.4|32070.8|32050.8|21
1643616440000|2022-01-31 08:07:20|32075.2|32055.2|32074.3|32054.3|32075.3|32055.3|32072.9|32052.9|23
1643616450000|2022-01-31 08:07:30|32074.8|32054.8|32075.5|32055.5|32075.9|32055.9|32073.6|32053.6|18
1643616460000|2022-01-31 08:07:40|32075.6|32055.6|32073.8|32053.8|32076.5|32056.5|32073.3|32053.3|20
1643616470000|2022-01-31 08:07:50|32073.9|32053.9|32072|32052|32075.2|32055.2|32069.7|32049.7|32
1643616480000|2022-01-31 08:08:00|32072.8|32052.8|32072|32052|32072.8|32052.8|32069.5|32049.5|26
1643616490000|2022-01-31 08:08:10|32074.1|32054.1|32073.9|32053.9|32074.7|32054.7|32072.1|32052.1|26
1643616500000|2022-01-31 08:08:20|32073.7|32053.7|32070|32050|32073.7|32053.7|32069.8|32049.8|25
1643616510000|2022-01-31 08:08:30|32069.8|32049.8|32071.5|32051.5|32071.6|32051.6|32069.1|32049.1|23
1643616520000|2022-01-31 08:08:40|32071.9|32051.9|32071.3|32051.3|32071.9|32051.9|32070.8|32050.8|20
1643616530000|2022-01-31 08:08:50|32071.1|32051.1|32063.9|32043.9|32071.4|32051.4|32063.9|32043.9|29
1643616540000|2022-01-31 08:09:00|32064|32044|32064.3|32044.3|32067.2|32047.2|32062.4|32042.4|35
1643616550000|2022-01-31 08:09:10|32064.6|32044.6|32059.1|32039.1|32065.9|32045.9|32058.8|32038.8|27
1643616560000|2022-01-31 08:09:20|32059.4|32039.4|32054.3|32034.3|32059.6|32039.6|32054.3|32034.3|27
1643616570000|2022-01-31 08:09:30|32053.8|32033.8|32058|32038|32058.6|32038.6|32051.8|32031.8|34
1643616580000|2022-01-31 08:09:40|32058.4|32038.4|32058.1|32038.1|32058.7|32038.7|32057.4|32037.4|18
1643616590000|2022-01-31 08:09:50|32058.3|32038.3|32068.9|32018.9|32074.3|32038.8|32056.2|32018.9|28
1643616600000|2022-01-31 08:10:00|32072.7|32022.7|32072|32022|32073.1|32039.1|32055.1|32020.1|33
1643616610000|2022-01-31 08:10:10|32073|32023|32071.3|32021.3|32073|32036.4|32054.1|32021.1|23
1643616620000|2022-01-31 08:10:20|32071.1|32021.1|32053.1|32033.1|32071.1|32036.2|32052.1|32017.6|28
1643616630000|2022-01-31 08:10:30|32053.2|32033.2|32064.5|32014.5|32068.9|32033.7|32049|32014.5|33
1643616640000|2022-01-31 08:10:40|32065|32015|32051.5|32031.5|32066|32032.4|32049.7|32014|27
1643616650000|2022-01-31 08:10:50|32052.3|32032.3|32049.2|32029.2|32052.3|32032.3|32048.4|32028.4|23
1643616660000|2022-01-31 08:11:00|32048.4|32028.4|32049.5|32029.5|32049.9|32029.9|32048.4|32028.4|24
1643616670000|2022-01-31 08:11:10|32049.6|32029.6|32046.8|32026.8|32049.6|32029.6|32045.7|32025.7|30
1643616680000|2022-01-31 08:11:20|32046.9|32026.9|32042.3|32022.3|32048.3|32028.3|32042.3|32022.3|33
1643616690000|2022-01-31 08:11:30|32044.3|32024.3|32042.3|32022.3|32057|32024.3|32041.3|32007|30
1643616700000|2022-01-31 08:11:40|32042.7|32022.7|32040.8|32020.8|32043.1|32023.1|32040|32020|27
1643616710000|2022-01-31 08:11:50|32041.7|32021.7|32046.2|32026.2|32047.6|32027.6|32041.7|32021.7|28
1643616720000|2022-01-31 08:12:00|32046.9|32026.9|32046.4|32026.4|32048|32028|32046|32026|25
1643616730000|2022-01-31 08:12:10|32046.2|32026.2|32046.9|32026.9|32047.7|32027.7|32045.4|32025.4|19
1643616740000|2022-01-31 08:12:20|32047.2|32027.2|32046.8|32026.8|32049|32029|32046.8|32026.8|30
1643616750000|2022-01-31 08:12:30|32048.1|32028.1|32050|32030|32051.5|32031.5|32047.4|32027.4|24
1643616760000|2022-01-31 08:12:40|32049.1|32029.1|32018.8|31998.8|32049.4|32029.4|32018.5|31998.5|32
1643616770000|2022-01-31 08:12:50|32018.5|31998.5|32013.3|31993.3|32018.5|31998.5|32007.5|31987.5|36
1643616780000|2022-01-31 08:13:00|32013.1|31993.1|32025.1|31975.1|32026.1|31994.7|32009.2|31974.5|33
1643616790000|2022-01-31 08:13:10|32024.7|31974.7|32007.3|31987.3|32025.7|31992.4|32005.4|31974.7|33
1643616800000|2022-01-31 08:13:20|32006.9|31986.9|32008.4|31988.4|32025|31991.6|32002|31972.6|31
1643616810000|2022-01-31 08:13:30|32009|31989|32019.4|31969.4|32023.9|31989|32008.8|31967.1|29
1643616820000|2022-01-31 08:13:40|32019.2|31969.2|32010.5|31960.5|32020|31984|31995.8|31959.6|35
1643616830000|2022-01-31 08:13:50|32010.4|31960.4|32005.1|31985.1|32020.4|31985.3|31999.8|31960.4|28
1643616840000|2022-01-31 08:14:00|32005|31985|32004.4|31984.4|32005.7|31985.7|32000.7|31980.7|29
1643616850000|2022-01-31 08:14:10|32003.3|31983.3|31999.4|31979.4|32016.1|31984.8|31998.5|31965.4|32
1643616860000|2022-01-31 08:14:20|31998.1|31978.1|32000.1|31980.1|32001.8|31981.8|31998.1|31978.1|23
1643616870000|2022-01-31 08:14:30|32000.2|31980.2|32003.2|31983.2|32003.5|31983.5|31999.5|31979.5|29
1643616880000|2022-01-31 08:14:40|32003.5|31983.5|32003|31983|32003.7|31983.7|32000|31980|31
1643616890000|2022-01-31 08:14:50|32002.8|31982.8|32005|31985|32005.3|31985.3|32002.4|31982.4|25
1643616900000|2022-01-31 08:15:00|32004.7|31984.7|32006.3|31986.3|32007.2|31987.2|32004.7|31984.7|21
1643616910000|2022-01-31 08:15:10|32006.1|31986.1|32006.6|31986.6|32021.5|31989.9|32004.8|31970.5|26
1643616920000|2022-01-31 08:15:20|32006.3|31986.3|32003.6|31983.6|32018.5|31986.8|32002.5|31968.5|28
1643616930000|2022-01-31 08:15:30|32003.3|31983.3|32003.1|31983.1|32004.6|31984.6|32001.2|31981.2|30
1643616940000|2022-01-31 08:15:40|32002.6|31982.6|32002.7|31982.7|32003.3|31983.3|32002.6|31982.6|14
1643616950000|2022-01-31 08:15:50|32002.8|31982.8|31999.6|31979.6|32003.3|31983.3|31999.1|31979.1|14
1643616960000|2022-01-31 08:16:00|32014.4|31964.4|32003|31983|32014.6|31984.3|32001.8|31964.3|23
1643616970000|2022-01-31 08:16:10|32003.1|31983.1|32002|31982|32004|31984|32000.4|31980.4|26
1643616980000|2022-01-31 08:16:20|32002.1|31982.1|32003.9|31983.9|32003.9|31983.9|32001.5|31981.5|17
1643616990000|2022-01-31 08:16:30|32005.3|31985.3|32015.9|31995.9|32022.5|31997.6|32003.4|31972.5|33
1643617000000|2022-01-31 08:16:40|32014.6|31994.6|32020.1|32000.1|32020.1|32000.1|32014.5|31994.5|29
1643617010000|2022-01-31 08:16:50|32019.1|31999.1|32019.3|31999.3|32020.2|32000.2|32018.4|31998.4|22
1643617020000|2022-01-31 08:17:00|32019|31999|32013.8|31993.8|32019.8|31999.8|32013.2|31993.2|28
1643617030000|2022-01-31 08:17:10|32012.6|31992.6|32014.5|31994.5|32016.1|31996.1|32012.5|31992.5|38
1643617040000|2022-01-31 08:17:20|32015|31995|32014.9|31994.9|32015.7|31995.7|32012|31992|31
1643617050000|2022-01-31 08:17:30|32014.4|31994.4|32013.5|31993.5|32014.4|31994.4|32012.7|31992.7|29
1643617060000|2022-01-31 08:17:40|32013.6|31993.6|32014.2|31994.2|32015.6|31995.6|32013.2|31993.2|28
1643617070000|2022-01-31 08:17:50|32013.5|31993.5|32014.5|31994.5|32016.6|31996.6|32013.3|31993.3|30
1643617080000|2022-01-31 08:18:00|32014.2|31994.2|32008.2|31988.2|32014.2|31994.2|32007.1|31987.1|31
1643617090000|2022-01-31 08:18:10|32008.1|31988.1|32012.4|31992.4|32013.4|31993.4|32008.1|31988.1|29
1643617100000|2022-01-31 08:18:20|32012.3|31992.3|32008.6|31988.6|32013|31993|32007.1|31987.1|31
1643617110000|2022-01-31 08:18:30|32009.5|31989.5|32010.6|31990.6|32012.3|31992.3|32009.3|31989.3|38
1643617120000|2022-01-31 08:18:40|32011.3|31991.3|32012.2|31992.2|32013.1|31993.1|32010.7|31990.7|27
1643617130000|2022-01-31 08:18:50|32011.8|31991.8|32012.6|31992.6|32013.3|31993.3|32011.7|31991.7|27
1643617140000|2022-01-31 08:19:00|32012.8|31992.8|32013.5|31993.5|32015.4|31995.4|32012|31992|29
1643617150000|2022-01-31 08:19:10|32013.6|31993.6|32014|31994|32014.3|31994.3|32013.5|31993.5|26
1643617160000|2022-01-31 08:19:20|32014.1|31994.1|32016.7|31996.7|32018.7|31998.7|32014.1|31994.1|28
1643617170000|2022-01-31 08:19:30|32017.4|31997.4|32016.5|31996.5|32018|31998|32016.3|31996.3|30
1643617180000|2022-01-31 08:19:40|32016.4|31996.4|32017.4|31997.4|32019.4|31999.4|32015.9|31995.9|35
1643617190000|2022-01-31 08:19:50|32017.5|31997.5|32016.8|31996.8|32017.8|31997.8|32015.7|31995.7|29
1643617200000|2022-01-31 08:20:00|32016.7|31996.7|32017|31997|32017.9|31997.9|32014.1|31994.1|32
1643617210000|2022-01-31 08:20:10|32017.1|31997.1|32016|31996|32017.7|31997.7|32015|31995|30
1643617220000|2022-01-31 08:20:20|32016.1|31996.1|32016.9|31996.9|32017.8|31997.8|32014.5|31994.5|31
1643617230000|2022-01-31 08:20:30|32016.7|31996.7|32016.8|31996.8|32017.4|31997.4|32015|31995|29
1643617240000|2022-01-31 08:20:40|32016.6|31996.6|32013.2|31993.2|32016.9|31996.9|32012.6|31992.6|26
1643617250000|2022-01-31 08:20:50|32013.1|31993.1|32014.4|31994.4|32014.7|31994.7|32013.1|31993.1|22
1643617260000|2022-01-31 08:21:00|32014.3|31994.3|32008.3|31988.3|32014.3|31994.3|32008.3|31988.3|32
1643617270000|2022-01-31 08:21:10|32011.4|31991.4|32010.1|31990.1|32012.5|31992.5|32009.4|31989.4|18
1643617280000|2022-01-31 08:21:20|32009|31989|32008.1|31988.1|32010.3|31990.3|32007.7|31987.7|29
1643617290000|2022-01-31 08:21:30|32008.4|31988.4|32008.6|31988.6|32010.9|31990.9|32005.5|31985.5|30
1643617300000|2022-01-31 08:21:40|32008.5|31988.5|32010.4|31990.4|32011.2|31991.2|32008|31988|29
1643617310000|2022-01-31 08:21:50|32008.7|31988.7|32007.8|31987.8|32011.4|31991.4|32006.6|31986.6|28
1643617320000|2022-01-31 08:22:00|32007.6|31987.6|32007|31987|32010.6|31990.6|32007|31987|32
1643617330000|2022-01-31 08:22:10|32007.4|31987.4|32007.8|31987.8|32009.6|31989.6|32006.8|31986.8|31
1643617340000|2022-01-31 08:22:20|32007.7|31987.7|32006.3|31986.3|32009.2|31989.2|32004.5|31984.5|33
1643617350000|2022-01-31 08:22:30|32005.6|31985.6|32006.4|31986.4|32006.8|31986.8|32002.5|31982.5|35
1643617360000|2022-01-31 08:22:40|32006.6|31986.6|32003|31983|32006.6|31986.6|32003|31983|30
1643617370000|2022-01-31 08:22:50|32003.1|31983.1|32006.3|31986.3|32006.6|31986.6|32003.1|31983.1|27
1643617380000|2022-01-31 08:23:00|32006.4|31986.4|32007|31987|32007.4|31987.4|32005.7|31985.7|25
1643617390000|2022-01-31 08:23:10|32007.2|31987.2|32006.4|31986.4|32009.1|31989.1|32005.9|31985.9|29
1643617400000|2022-01-31 08:23:20|32006.9|31986.9|32006.8|31986.8|32008.1|31988.1|32006.1|31986.1|33
1643617410000|2022-01-31 08:23:30|32007|31987|32006.8|31986.8|32007.1|31987.1|32005|31985|27
1643617420000|2022-01-31 08:23:40|32006.5|31986.5|32007.7|31987.7|32008.6|31988.6|32003.7|31983.7|32
1643617430000|2022-01-31 08:23:50|32008.5|31988.5|32009.5|31989.5|32009.9|31989.9|32007.7|31987.7|17
1643617440000|2022-01-31 08:24:00|32010.1|31990.1|32008.8|31988.8|32010.1|31990.1|32008.2|31988.2|22
1643617450000|2022-01-31 08:24:10|32008.9|31988.9|32007.1|31987.1|32009.1|31989.1|32006.5|31986.5|18
1643617460000|2022-01-31 08:24:20|32006.3|31986.3|32007.7|31987.7|32007.8|31987.8|32006.3|31986.3|21
1643617470000|2022-01-31 08:24:30|32007.6|31987.6|32012.4|31992.4|32012.4|31992.4|32007.1|31987.1|21
1643617480000|2022-01-31 08:24:40|32013.4|31993.4|32016.7|31996.7|32018.2|31998.2|32009.5|31989.5|32
1643617490000|2022-01-31 08:24:50|32016.4|31996.4|32014.7|31994.7|32018.4|31998.4|32014.5|31994.5|28
1643617500000|2022-01-31 08:25:00|32014.9|31994.9|32012.7|31992.7|32015.4|31995.4|32011.8|31991.8|28
1643617510000|2022-01-31 08:25:10|32013.9|31993.9|32014.3|31994.3|32014.3|31994.3|32011.8|31991.8|26
1643617520000|2022-01-31 08:25:20|32013.7|31993.7|32014|31994|32014.2|31994.2|32012.5|31992.5|27
1643617530000|2022-01-31 08:25:30|32013.9|31993.9|32012.8|31992.8|32014.7|31994.7|32011.4|31991.4|19
1643617540000|2022-01-31 08:25:40|32012.5|31992.5|32015.8|31995.8|32016.7|31996.7|32012.5|31992.5|26
1643617550000|2022-01-31 08:25:50|32015.4|31995.4|32015.1|31995.1|32016.7|31996.7|32015|31995|31
1643617560000|2022-01-31 08:26:00|32015.6|31995.6|32019.9|31999.9|32022|32002|32015.1|31995.1|29
1643617570000|2022-01-31 08:26:10|32019.7|31999.7|32018.8|31998.8|32019.9|31999.9|32018.2|31998.2|33
1643617580000|2022-01-31 08:26:20|32018.9|31998.9|32018.3|31998.3|32019.3|31999.3|32017.8|31997.8|19
1643617590000|2022-01-31 08:26:30|32018.1|31998.1|32017|31997|32019.4|31999.4|32016.5|31996.5|26
1643617600000|2022-01-31 08:26:40|32017.4|31997.4|32016.7|31996.7|32018.5|31998.5|32015.1|31995.1|29
1643617610000|2022-01-31 08:26:50|32016|31996|32017.6|31997.6|32017.7|31997.7|32016|31996|20
1643617620000|2022-01-31 08:27:00|32016.1|31996.1|32020.5|32000.5|32023|32003|32016.1|31996.1|22
1643617630000|2022-01-31 08:27:10|32020.8|32000.8|32018.1|31998.1|32021.3|32001.3|32017.1|31997.1|27
1643617640000|2022-01-31 08:27:20|32017.5|31997.5|32018.6|31998.6|32019.5|31999.5|32017.5|31997.5|20
1643617650000|2022-01-31 08:27:30|32016.9|31996.9|32018.2|31998.2|32019.1|31999.1|32016.9|31996.9|20
1643617660000|2022-01-31 08:27:40|32018.3|31998.3|32018.6|31998.6|32018.8|31998.8|32017.4|31997.4|20
1643617670000|2022-01-31 08:27:50|32018.5|31998.5|32015.2|31995.2|32018.6|31998.6|32015|31995|19
1643617680000|2022-01-31 08:28:00|32015.6|31995.6|32015.6|31995.6|32016.3|31996.3|32015|31995|20
1643617690000|2022-01-31 08:28:10|32015.7|31995.7|32015.8|31995.8|32016|31996|32014.1|31994.1|23
1643617700000|2022-01-31 08:28:20|32015.9|31995.9|32014.8|31994.8|32016.4|31996.4|32014.4|31994.4|18
1643617710000|2022-01-31 08:28:30|32014.9|31994.9|32014.4|31994.4|32020.2|32000.2|32013.6|31993.6|33
1643617720000|2022-01-31 08:28:40|32013.8|31993.8|32028.2|32008.2|32028.2|32008.2|32012.6|31992.6|26
1643617730000|2022-01-31 08:28:50|32030.3|32010.3|32031.3|32011.3|32033|32013|32028.7|32008.7|31
1643617740000|2022-01-31 08:29:00|32031.1|32011.1|32032.2|32012.2|32032.2|32012.2|32028.5|32008.5|22
1643617750000|2022-01-31 08:29:10|32031.6|32011.6|32033.3|32013.3|32042.7|32014.3|32028.6|31992.7|33
1643617760000|2022-01-31 08:29:20|32033.4|32013.4|32027|32007|32034.3|32014.3|32027|32007|24
1643617770000|2022-01-31 08:29:30|32029.3|32009.3|32029.6|32009.6|32030|32010|32025.6|32005.6|28
1643617780000|2022-01-31 08:29:40|32029.1|32009.1|32029.8|32009.8|32030.3|32010.3|32027.2|32007.2|19
1643617790000|2022-01-31 08:29:50|32030.1|32010.1|32028.5|32008.5|32030.6|32010.6|32027.8|32007.8|23
1643617800000|2022-01-31 08:30:00|32030.5|32010.5|32029.3|32009.3|32034.9|32014.9|32028.2|32008.2|31
1643617810000|2022-01-31 08:30:10|32029.7|32009.7|32029|32009|32030|32010|32028.8|32008.8|18
1643617820000|2022-01-31 08:30:20|32028.9|32008.9|32027.7|32007.7|32028.9|32008.9|32027.7|32007.7|12
1643617830000|2022-01-31 08:30:30|32027.6|32007.6|32028|32008|32028.5|32008.5|32026.6|32006.6|16
1643617840000|2022-01-31 08:30:40|32027.8|32007.8|32029|32009|32029.7|32009.7|32025.7|32005.7|30
1643617850000|2022-01-31 08:30:50|32028.2|32008.2|32030.1|32010.1|32030.6|32010.6|32028.2|32008.2|23
1643617860000|2022-01-31 08:31:00|32029.8|32009.8|32028.2|32008.2|32030.5|32010.5|32028.2|32008.2|20
1643617870000|2022-01-31 08:31:10|32028.4|32008.4|32027.7|32007.7|32030.3|32010.3|32027.3|32007.3|24
1643617880000|2022-01-31 08:31:20|32027.9|32007.9|32028|32008|32028.7|32008.7|32025.9|32005.9|23
1643617890000|2022-01-31 08:31:30|32027.8|32007.8|32027.3|32007.3|32028.6|32008.6|32026.1|32006.1|25
1643617900000|2022-01-31 08:31:40|32027.2|32007.2|32027.8|32007.8|32028.7|32008.7|32027.1|32007.1|28
1643617910000|2022-01-31 08:31:50|32027.7|32007.7|32028|32008|32028.2|32008.2|32027.4|32007.4|12
1643617920000|2022-01-31 08:32:00|32028.1|32008.1|32029.4|32009.4|32046|32009.4|32026.9|31994.4|17
1643617930000|2022-01-31 08:32:10|32029.3|32009.3|32026.7|32006.7|32029.3|32009.3|32025.3|32005.3|25
1643617940000|2022-01-31 08:32:20|32026.5|32006.5|32029.7|32009.7|32030.1|32010.1|32025.2|32005.2|24
1643617950000|2022-01-31 08:32:30|32029.4|32009.4|32030.1|32010.1|32031.6|32011.6|32027.6|32007.6|27
1643617960000|2022-01-31 08:32:40|32030.3|32010.3|32028.5|32008.5|32031.2|32011.2|32028.5|32008.5|24
1643617970000|2022-01-31 08:32:50|32028.4|32008.4|32029.8|32009.8|32029.9|32009.9|32028|32008|17
1643617980000|2022-01-31 08:33:00|32027.5|32007.5|32027.6|32007.6|32029.5|32009.5|32027.3|32007.3|26
1643617990000|2022-01-31 08:33:10|32028.9|32008.9|32028.4|32008.4|32029.2|32009.2|32028|32008|18
1643618000000|2022-01-31 08:33:20|32028.5|32008.5|32030.1|32010.1|32030.2|32010.2|32028.5|32008.5|18
1643618010000|2022-01-31 08:33:30|32030.6|32010.6|32030.2|32010.2|32031.4|32011.4|32029.8|32009.8|24
1643618020000|2022-01-31 08:33:40|32030.1|32010.1|32029.9|32009.9|32030.3|32010.3|32029.2|32009.2|20
1643618030000|2022-01-31 08:33:50|32030.2|32010.2|32030|32010|32030.6|32010.6|32029.4|32009.4|20
1643618040000|2022-01-31 08:34:00|32029.7|32009.7|32030.8|32010.8|32031|32011|32028.3|32008.3|30
1643618050000|2022-01-31 08:34:10|32031|32011|32029.4|32009.4|32031.2|32011.2|32029.4|32009.4|23
1643618060000|2022-01-31 08:34:20|32029.5|32009.5|32029|32009|32029.9|32009.9|32027.9|32007.9|28
1643618070000|2022-01-31 08:34:30|32028.9|32008.9|32027.9|32007.9|32029.3|32009.3|32027.2|32007.2|27
1643618080000|2022-01-31 08:34:40|32027.7|32007.7|32027.5|32007.5|32029.1|32009.1|32025.8|32005.8|23
1643618090000|2022-01-31 08:34:50|32028.2|32008.2|32027.8|32007.8|32029.3|32009.3|32027.4|32007.4|29
1643618100000|2022-01-31 08:35:00|32026.9|32006.9|32025|32005|32026.9|32006.9|32024.4|32004.4|25
1643618110000|2022-01-31 08:35:10|32025.3|32005.3|32026.9|32006.9|32029|32009|32024.7|32004.7|29
1643618120000|2022-01-31 08:35:20|32027.5|32007.5|32028.5|32008.5|32028.5|32008.5|32026.7|32006.7|33
1643618130000|2022-01-31 08:35:30|32028.6|32008.6|32028.2|32008.2|32028.7|32008.7|32027.1|32007.1|33
1643618140000|2022-01-31 08:35:40|32028.6|32008.6|32033.7|32013.7|32033.7|32013.7|32028.6|32008.6|27
1643618150000|2022-01-31 08:35:50|32032.6|32012.6|32032.8|32012.8|32035|32015|32031.2|32011.2|33
1643618160000|2022-01-31 08:36:00|32033.1|32013.1|32045.4|31995.4|32045.7|32013.8|32030.4|31995.4|32
1643618170000|2022-01-31 08:36:10|32046.8|31996.8|32032.5|32012.5|32046.8|32013.6|32030.7|31996.8|31
1643618180000|2022-01-31 08:36:20|32033|32013|32032.1|32012.1|32033.5|32013.5|32032|32012|28
1643618190000|2022-01-31 08:36:30|32031.7|32011.7|32033.6|32013.6|32034.6|32014.6|32031.7|32011.7|25
1643618200000|2022-01-31 08:36:40|32034.4|32014.4|32032.4|32012.4|32047.6|32014.4|32032.2|31997.6|23
1643618210000|2022-01-31 08:36:50|32033.8|32013.8|32034.8|32014.8|32035.1|32015.1|32033.5|32013.5|18
1643618220000|2022-01-31 08:37:00|32036|32016|32037.1|32017.1|32037.1|32017.1|32033.7|32013.7|26
1643618230000|2022-01-31 08:37:10|32036.1|32016.1|32035.8|32015.8|32036.3|32016.3|32035.6|32015.6|25
1643618240000|2022-01-31 08:37:20|32036.3|32016.3|32035.1|32015.1|32036.3|32016.3|32035.1|32015.1|21
1643618250000|2022-01-31 08:37:30|32035.3|32015.3|32038.2|32018.2|32041.7|32021.7|32034.8|32014.8|18
1643618260000|2022-01-31 08:37:40|32037.5|32017.5|32035.1|32015.1|32038.2|32018.2|32034.8|32014.8|16
1643618270000|2022-01-31 08:37:50|32034.9|32014.9|32038.6|32018.6|32039.8|32019.8|32034.9|32014.9|25
1643618280000|2022-01-31 08:38:00|32039.1|32019.1|32038.1|32018.1|32040.3|32020.3|32036.2|32016.2|29
1643618290000|2022-01-31 08:38:10|32038.2|32018.2|32042|32022|32042.6|32022.6|32038.1|32018.1|25
1643618300000|2022-01-31 08:38:20|32042.3|32022.3|32044|32024|32044.5|32024.5|32039.7|32019.7|27
1643618310000|2022-01-31 08:38:30|32043.2|32023.2|32043.5|32023.5|32043.7|32023.7|32040.4|32020.4|24
1643618320000|2022-01-31 08:38:40|32043.6|32023.6|32041.4|32021.4|32043.8|32023.8|32041.3|32021.3|19
1643618330000|2022-01-31 08:38:50|32041.2|32021.2|32038.2|32018.2|32041.8|32021.8|32038.2|32018.2|27
1643618340000|2022-01-31 08:39:00|32039.1|32019.1|32041.1|32021.1|32043|32023|32038.1|32018.1|26
1643618350000|2022-01-31 08:39:10|32040.3|32020.3|32039.4|32019.4|32042.1|32022.1|32038.7|32018.7|21
1643618360000|2022-01-31 08:39:20|32040.1|32020.1|32039.1|32019.1|32055.4|32020.2|32035.3|32001.4|27
1643618370000|2022-01-31 08:39:30|32035.6|32015.6|32048.2|31998.2|32051.6|32016.3|32034.1|31997.2|24
1643618380000|2022-01-31 08:39:40|32049.1|31999.1|32039.1|32019.1|32050.2|32021.8|32035.5|31998.4|30
1643618390000|2022-01-31 08:39:50|32038.7|32018.7|32040.2|32020.2|32040.9|32020.9|32036.8|32016.8|23
1643618400000|2022-01-31 08:40:00|32041.7|32021.7|32040|32020|32042.6|32022.6|32039.9|32019.9|21
1643618410000|2022-01-31 08:40:10|32040.1|32020.1|32039.7|32019.7|32044.9|32024.9|32038.6|32018.6|24
1643618420000|2022-01-31 08:40:20|32039|32019|32042.1|32022.1|32043.1|32023.1|32038.7|32018.7|17
1643618430000|2022-01-31 08:40:30|32041.3|32021.3|32042.8|32022.8|32045.6|32025.6|32038.2|32018.2|21
1643618440000|2022-01-31 08:40:40|32043.3|32023.3|32039.5|32019.5|32043.3|32023.3|32037.1|32017.1|20
1643618450000|2022-01-31 08:40:50|32039.3|32019.3|32036.9|32016.9|32040.1|32020.1|32036.3|32016.3|21
1643618460000|2022-01-31 08:41:00|32037.7|32017.7|32035.2|32015.2|32040.3|32020.3|32035.2|32015.2|24
1643618470000|2022-01-31 08:41:10|32035.5|32015.5|32037.8|32017.8|32039.3|32019.3|32035.5|32015.5|19
1643618480000|2022-01-31 08:41:20|32038.3|32018.3|32035.9|32015.9|32039.7|32019.7|32035.2|32015.2|25
1643618490000|2022-01-31 08:41:30|32035.8|32015.8|32037.9|32017.9|32040.2|32020.2|32033.5|32013.5|32
1643618500000|2022-01-31 08:41:40|32037.8|32017.8|32042.3|32022.3|32042.3|32022.3|32037|32017|24
1643618510000|2022-01-31 08:41:50|32041.6|32021.6|32041.5|32021.5|32041.8|32021.8|32040.4|32020.4|26
1643618520000|2022-01-31 08:42:00|32041|32021|32047|32027|32047|32027|32041|32021|35
1643618530000|2022-01-31 08:42:10|32047.2|32027.2|32046.5|32026.5|32047.2|32027.2|32045.9|32025.9|16
1643618540000|2022-01-31 08:42:20|32046|32026|32044.3|32024.3|32046.7|32026.7|32043.6|32023.6|21
1643618550000|2022-01-31 08:42:30|32044.2|32024.2|32045.5|32025.5|32045.9|32025.9|32044.2|32024.2|19
1643618560000|2022-01-31 08:42:40|32045.4|32025.4|32045.6|32025.6|32047.3|32027.3|32044.6|32024.6|18
1643618570000|2022-01-31 08:42:50|32044.4|32024.4|32046.4|32026.4|32047.5|32027.5|32044.4|32024.4|16
1643618580000|2022-01-31 08:43:00|32046.2|32026.2|32048.1|32028.1|32050.4|32030.4|32045.9|32025.9|28
1643618590000|2022-01-31 08:43:10|32048.4|32028.4|32047.3|32027.3|32048.5|32028.5|32047.3|32027.3|18
1643618600000|2022-01-31 08:43:20|32047.7|32027.7|32047.9|32027.9|32049.7|32029.7|32046.6|32026.6|22
1643618610000|2022-01-31 08:43:30|32048.3|32028.3|32048|32028|32052|32032|32045.8|32025.8|30
1643618620000|2022-01-31 08:43:40|32047.4|32027.4|32044.7|32024.7|32051.2|32031.2|32044.7|32024.7|33
1643618630000|2022-01-31 08:43:50|32046.7|32026.7|32053.1|32033.1|32053.7|32033.7|32044|32024|33
1643618640000|2022-01-31 08:44:00|32053.8|32033.8|32053.7|32033.7|32054.9|32034.9|32053.4|32033.4|22
1643618650000|2022-01-31 08:44:10|32053.5|32033.5|32054.2|32034.2|32054.5|32034.5|32053.2|32033.2|18
1643618660000|2022-01-31 08:44:20|32053.8|32033.8|32052.2|32032.2|32054.3|32034.3|32052.2|32032.2|23
1643618670000|2022-01-31 08:44:30|32052.4|32032.4|32055.2|32035.2|32059.7|32039.7|32051.7|32031.7|27
1643618680000|2022-01-31 08:44:40|32055.5|32035.5|32056.8|32036.8|32057.2|32037.2|32051.3|32031.3|32
1643618690000|2022-01-31 08:44:50|32056.7|32036.7|32057.2|32037.2|32057.2|32037.2|32054.1|32034.1|29
1643618700000|2022-01-31 08:45:00|32055.6|32035.6|32051.1|32031.1|32066|32038.1|32050.7|32016|27
1643618710000|2022-01-31 08:45:10|32051.6|32031.6|32049.7|32029.7|32052.1|32032.1|32048.9|32028.9|23
1643618720000|2022-01-31 08:45:20|32050.7|32030.7|32052.5|32032.5|32052.8|32032.8|32049.6|32029.6|16
1643618730000|2022-01-31 08:45:30|32052.4|32032.4|32055.6|32035.6|32056.1|32036.1|32050.8|32030.8|27
1643618740000|2022-01-31 08:45:40|32055.2|32035.2|32058.9|32038.9|32061.2|32041.2|32055.1|32035.1|21
1643618750000|2022-01-31 08:45:50|32059.2|32039.2|32054|32034|32059.4|32039.4|32054|32034|28
1643618760000|2022-01-31 08:46:00|32054.2|32034.2|32051.9|32031.9|32055.7|32035.7|32050|32030|29
1643618770000|2022-01-31 08:46:10|32052|32032|32051.2|32031.2|32054.1|32034.1|32050.1|32030.1|28
1643618780000|2022-01-31 08:46:20|32050.9|32030.9|32051.4|32031.4|32052.3|32032.3|32050.4|32030.4|22
1643618790000|2022-01-31 08:46:30|32053.6|32033.6|32054.9|32034.9|32055|32035|32050.5|32030.5|23
1643618800000|2022-01-31 08:46:40|32054.7|32034.7|32050.6|32030.6|32055.1|32035.1|32049.3|32029.3|23
1643618810000|2022-01-31 08:46:50|32050.8|32030.8|32049.9|32029.9|32050.8|32030.8|32049.8|32029.8|16
1643618820000|2022-01-31 08:47:00|32049.2|32029.2|32048.9|32028.9|32049.8|32029.8|32048.9|32028.9|14
1643618830000|2022-01-31 08:47:10|32049.1|32029.1|32047.9|32027.9|32050.4|32030.4|32047|32027|35
1643618840000|2022-01-31 08:47:20|32047.6|32027.6|32048.3|32028.3|32048.6|32028.6|32047|32027|24
1643618850000|2022-01-31 08:47:30|32048.1|32028.1|32047.8|32027.8|32048.7|32028.7|32047.1|32027.1|24
1643618860000|2022-01-31 08:47:40|32047.7|32027.7|32049.7|32029.7|32050.1|32030.1|32045.6|32025.6|27
1643618870000|2022-01-31 08:47:50|32049.1|32029.1|32055|32035|32068.4|32035.9|32049.1|32017.5|34
1643618880000|2022-01-31 08:48:00|32055.3|32035.3|32056.4|32036.4|32057.1|32037.1|32055.3|32035.3|26
1643618890000|2022-01-31 08:48:10|32056.5|32036.5|32057.6|32037.6|32057.6|32037.6|32055.8|32035.8|17
1643618900000|2022-01-31 08:48:20|32057.2|32037.2|32057.2|32037.2|32057.4|32037.4|32057.1|32037.1|10
1643618910000|2022-01-31 08:48:30|32057.4|32037.4|32059|32039|32060.4|32040.4|32057.2|32037.2|26
1643618920000|2022-01-31 08:48:40|32059.7|32039.7|32061.8|32041.8|32061.8|32041.8|32059.1|32039.1|24
1643618930000|2022-01-31 08:48:50|32062.2|32042.2|32061.4|32041.4|32062.3|32042.3|32060.7|32040.7|16
1643618940000|2022-01-31 08:49:00|32061.9|32041.9|32054.8|32034.8|32062.1|32042.1|32054.5|32034.5|29
1643618950000|2022-01-31 08:49:10|32055.1|32035.1|32054.1|32034.1|32060.5|32040.5|32053.5|32033.5|31
1643618960000|2022-01-31 08:49:20|32053.7|32033.7|32054.9|32034.9|32054.9|32034.9|32052.6|32032.6|21
1643618970000|2022-01-31 08:49:30|32055.5|32035.5|32069.6|32019.6|32069.6|32035.5|32053|32015.9|19
1643618980000|2022-01-31 08:49:40|32067.8|32017.8|32052|32032|32067.8|32033.4|32051.8|32017.8|21
1643618990000|2022-01-31 08:49:50|32052.8|32032.8|32055.4|32035.4|32055.4|32035.4|32052.5|32032.5|14
1643619000000|2022-01-31 08:50:00|32055.8|32035.8|32053.7|32033.7|32055.8|32035.8|32050.9|32030.9|25
1643619010000|2022-01-31 08:50:10|32053.5|32033.5|32053.8|32033.8|32054.2|32034.2|32052.5|32032.5|18
1643619020000|2022-01-31 08:50:20|32053.9|32033.9|32057|32037|32057.7|32037.7|32053.6|32033.6|24
1643619030000|2022-01-31 08:50:30|32058|32038|32056.7|32036.7|32058|32038|32054.7|32034.7|26
1643619040000|2022-01-31 08:50:40|32056.5|32036.5|32059.1|32039.1|32059.8|32039.8|32056.2|32036.2|24
1643619050000|2022-01-31 08:50:50|32074.1|32024.1|32060.4|32040.4|32074.5|32040.4|32060.4|32023.5|15
1643619060000|2022-01-31 08:51:00|32060.3|32040.3|32062.7|32042.7|32063.6|32043.6|32059.4|32039.4|28
1643619070000|2022-01-31 08:51:10|32062.5|32042.5|32061.7|32041.7|32062.7|32042.7|32061|32041|26
1643619080000|2022-01-31 08:51:20|32063.2|32043.2|32066.4|32046.4|32067.5|32047.5|32062.5|32042.5|30
1643619090000|2022-01-31 08:51:30|32066.1|32046.1|32064.7|32044.7|32066.6|32046.6|32064.6|32044.6|25
1643619100000|2022-01-31 08:51:40|32064.6|32044.6|32065.3|32045.3|32066.1|32046.1|32061.6|32041.6|27
1643619110000|2022-01-31 08:51:50|32065.2|32045.2|32066.1|32046.1|32066.2|32046.2|32065.1|32045.1|26
1643619120000|2022-01-31 08:52:00|32066|32046|32067|32047|32068|32048|32065.4|32045.4|27
1643619130000|2022-01-31 08:52:10|32067.4|32047.4|32068.5|32048.5|32069.3|32049.3|32067.4|32047.4|29
1643619140000|2022-01-31 08:52:20|32068.9|32048.9|32067.3|32047.3|32069|32049|32066.4|32046.4|23
1643619150000|2022-01-31 08:52:30|32067.2|32047.2|32064.8|32044.8|32067.9|32047.9|32064.8|32044.8|35
1643619160000|2022-01-31 08:52:40|32065.1|32045.1|32064.9|32044.9|32065.8|32045.8|32064.1|32044.1|24
1643619170000|2022-01-31 08:52:50|32064.7|32044.7|32065.4|32045.4|32065.5|32045.5|32064.7|32044.7|20
1643619180000|2022-01-31 08:53:00|32065.3|32045.3|32066.1|32046.1|32066.9|32046.9|32064.9|32044.9|27
1643619190000|2022-01-31 08:53:10|32066.7|32046.7|32064.6|32044.6|32066.7|32046.7|32064.4|32044.4|25
1643619200000|2022-01-31 08:53:20|32064.7|32044.7|32062|32042|32064.9|32044.9|32061.8|32041.8|31
1643619210000|2022-01-31 08:53:30|32062.2|32042.2|32062.3|32042.3|32063.1|32043.1|32061.7|32041.7|30
1643619220000|2022-01-31 08:53:40|32061.1|32041.1|32061|32041|32062.2|32042.2|32060.3|32040.3|34
1643619230000|2022-01-31 08:53:50|32060.9|32040.9|32060.3|32040.3|32061.6|32041.6|32058.4|32038.4|33
1643619240000|2022-01-31 08:54:00|32060.6|32040.6|32062.4|32042.4|32063.8|32043.8|32060.6|32040.6|36
1643619250000|2022-01-31 08:54:10|32062.3|32042.3|32063.3|32043.3|32064.1|32044.1|32062.3|32042.3|32
1643619260000|2022-01-31 08:54:20|32063.1|32043.1|32064.6|32044.6|32064.8|32044.8|32062.8|32042.8|27
1643619270000|2022-01-31 08:54:30|32064.2|32044.2|32065.8|32045.8|32066|32046|32062.9|32042.9|21
1643619280000|2022-01-31 08:54:40|32065.7|32045.7|32066.2|32046.2|32066.5|32046.5|32065.6|32045.6|26
1643619290000|2022-01-31 08:54:50|32066|32046|32066.1|32046.1|32066.6|32046.6|32065.6|32045.6|30
1643619300000|2022-01-31 08:55:00|32066.6|32046.6|32065.8|32045.8|32068.2|32048.2|32065.8|32045.8|26
1643619310000|2022-01-31 08:55:10|32066.2|32046.2|32062.5|32042.5|32066.2|32046.2|32061.7|32041.7|37
1643619320000|2022-01-31 08:55:20|32062.4|32042.4|32060.4|32040.4|32062.5|32042.5|32059.9|32039.9|33
1643619330000|2022-01-31 08:55:30|32060.1|32040.1|32060.1|32040.1|32061.5|32041.5|32059.7|32039.7|34
1643619340000|2022-01-31 08:55:40|32059.9|32039.9|32061.5|32041.5|32062.3|32042.3|32059.7|32039.7|32
1643619350000|2022-01-31 08:55:50|32060.8|32040.8|32059.2|32039.2|32061.2|32041.2|32057.4|32037.4|31
1643619360000|2022-01-31 08:56:00|32058.8|32038.8|32060.3|32040.3|32061.1|32041.1|32058.8|32038.8|31
1643619370000|2022-01-31 08:56:10|32059.4|32039.4|32062.9|32042.9|32062.9|32042.9|32059.4|32039.4|31
1643619380000|2022-01-31 08:56:20|32062.3|32042.3|32062.6|32042.6|32063|32043|32061.2|32041.2|34
1643619390000|2022-01-31 08:56:30|32062.5|32042.5|32060.9|32040.9|32062.9|32042.9|32060.6|32040.6|24
1643619400000|2022-01-31 08:56:40|32060.7|32040.7|32062.5|32042.5|32063.9|32043.9|32060.7|32040.7|26
1643619410000|2022-01-31 08:56:50|32062.3|32042.3|32062.5|32042.5|32063.4|32043.4|32061.1|32041.1|22
1643619420000|2022-01-31 08:57:00|32061.8|32041.8|32101|32081|32113.7|32081|32061.2|32041.2|26
1643619430000|2022-01-31 08:57:10|32126.4|32076.4|32128.9|32078.9|32130.5|32080|32118.9|32068.9|35
1643619440000|2022-01-31 08:57:20|32128.3|32078.3|32122.7|32072.7|32128.4|32078.4|32121.9|32071.9|35
1643619450000|2022-01-31 08:57:30|32123.2|32073.2|32115.5|32095.5|32130.8|32095.5|32114.2|32072.2|30
1643619460000|2022-01-31 08:57:40|32115.6|32095.6|32122.5|32072.5|32124.7|32104.7|32115.4|32072.5|28
1643619470000|2022-01-31 08:57:50|32119.5|32069.5|32091.9|32071.9|32121.5|32087|32091.8|32060.3|32
1643619480000|2022-01-31 08:58:00|32091.4|32071.4|32094.2|32044.2|32102.9|32071.4|32081.8|32044.2|32
1643619490000|2022-01-31 08:58:10|32080.5|32060.5|32071.5|32051.5|32094.8|32061.4|32071.5|32038.3|31
1643619500000|2022-01-31 08:58:20|32071.6|32051.6|32086.6|32036.6|32087.6|32051.6|32070.9|32036.3|32
1643619510000|2022-01-31 08:58:30|32086.5|32036.5|32070.4|32050.4|32087.5|32051.2|32069.6|32036.5|26
1643619520000|2022-01-31 08:58:40|32070|32050|32086.4|32036.4|32086.4|32050.9|32068.6|32032|29
1643619530000|2022-01-31 08:58:50|32071.4|32051.4|32072.8|32052.8|32074.2|32054.2|32071.3|32051.3|26
1643619540000|2022-01-31 08:59:00|32072.9|32052.9|32074.6|32054.6|32075.3|32055.3|32072.9|32052.9|22
1643619550000|2022-01-31 08:59:10|32074|32054|32078.6|32058.6|32079.9|32059.9|32074|32054|27
1643619560000|2022-01-31 08:59:20|32079|32059|32068.9|32048.9|32092.5|32059.5|32068.9|32041.2|32
1643619570000|2022-01-31 08:59:30|32067.3|32047.3|32070.4|32050.4|32070.8|32050.8|32067.3|32047.3|27
1643619580000|2022-01-31 08:59:40|32070.2|32050.2|32064.3|32044.3|32070.2|32050.2|32063.4|32043.4|22
1643619590000|2022-01-31 08:59:50|32064.2|32044.2|32084.4|32034.4|32084.7|32050.2|32061.8|32029.3|29
1643619600000|2022-01-31 09:00:00|32070.2|32050.2|32075.2|32055.2|32090.2|32055.2|32070.2|32036.4|27
1643619610000|2022-01-31 09:00:10|32075.1|32055.1|32078.1|32058.1|32078.4|32058.4|32075.1|32055.1|26
1643619620000|2022-01-31 09:00:20|32077.7|32057.7|32080|32060|32080.2|32060.2|32077.5|32057.5|22
1643619630000|2022-01-31 09:00:30|32080.3|32060.3|32081|32061|32081.6|32061.6|32080.3|32060.3|20
1643619640000|2022-01-31 09:00:40|32081.3|32061.3|32083.9|32063.9|32085.1|32065.1|32081.3|32061.3|20
1643619650000|2022-01-31 09:00:50|32084|32064|32083.5|32063.5|32084.2|32064.2|32083.1|32063.1|19
1643619660000|2022-01-31 09:01:00|32083.4|32063.4|32084.8|32064.8|32085|32065|32083|32063|18
1643619670000|2022-01-31 09:01:10|32084.7|32064.7|32083.3|32063.3|32085.1|32065.1|32083.3|32063.3|13
1643619680000|2022-01-31 09:01:20|32083.2|32063.2|32087.8|32067.8|32087.9|32067.9|32083.2|32063.2|27
1643619690000|2022-01-31 09:01:30|32087.9|32067.9|32089.1|32069.1|32089.9|32069.9|32086.6|32066.6|26
1643619700000|2022-01-31 09:01:40|32089.5|32069.5|32089.4|32069.4|32090.2|32070.2|32087.7|32067.7|23
1643619710000|2022-01-31 09:01:50|32089.8|32069.8|32092.3|32072.3|32092.4|32072.4|32087.1|32067.1|25
1643619720000|2022-01-31 09:02:00|32092.1|32072.1|32086|32066|32092.8|32072.8|32081.1|32061.1|35
1643619730000|2022-01-31 09:02:10|32085.2|32065.2|32083.9|32063.9|32085.9|32065.9|32082.7|32062.7|27
1643619740000|2022-01-31 09:02:20|32083.7|32063.7|32085.1|32065.1|32088.5|32068.5|32082.9|32062.9|26
1643619750000|2022-01-31 09:02:30|32082.5|32062.5|32083.3|32063.3|32084.1|32064.1|32080.3|32060.3|34
1643619760000|2022-01-31 09:02:40|32083.4|32063.4|32082.8|32062.8|32083.6|32063.6|32080.3|32060.3|32
1643619770000|2022-01-31 09:02:50|32083|32063|32079.1|32059.1|32083|32063|32077.6|32057.6|33
1643619780000|2022-01-31 09:03:00|32080|32060|32079.6|32059.6|32081.6|32061.6|32077.5|32057.5|22
1643619790000|2022-01-31 09:03:10|32079.7|32059.7|32080.9|32060.9|32083.5|32063.5|32077.9|32057.9|31
1643619800000|2022-01-31 09:03:20|32080.6|32060.6|32080.8|32060.8|32081.4|32061.4|32079.6|32059.6|33
1643619810000|2022-01-31 09:03:30|32081|32061|32079.4|32059.4|32081.7|32061.7|32078.9|32058.9|30
1643619820000|2022-01-31 09:03:40|32079.3|32059.3|32076.8|32056.8|32080|32060|32075.5|32055.5|30
1643619830000|2022-01-31 09:03:50|32077|32057|32076.4|32056.4|32077.2|32057.2|32076.4|32056.4|19
1643619840000|2022-01-31 09:04:00|32077.3|32057.3|32074.2|32054.2|32077.3|32057.3|32072.5|32052.5|35
1643619850000|2022-01-31 09:04:10|32074.5|32054.5|32075.3|32055.3|32075.3|32055.3|32068.8|32048.8|37
1643619860000|2022-01-31 09:04:20|32075.2|32055.2|32072.7|32052.7|32075.6|32055.6|32070.5|32050.5|31
1643619870000|2022-01-31 09:04:30|32072.8|32052.8|32069.7|32049.7|32073.4|32053.4|32069|32049|27
1643619880000|2022-01-31 09:04:40|32070|32050|32079.6|32029.6|32079.8|32050.4|32064.2|32029.4|29
1643619890000|2022-01-31 09:04:50|32079.7|32029.7|32065.3|32045.3|32079.7|32046.6|32065.3|32028.6|23
1643619900000|2022-01-31 09:05:00|32066|32046|32064|32044|32066.7|32046.7|32062.6|32042.6|33
1643619910000|2022-01-31 09:05:10|32061.6|32041.6|32064.6|32044.6|32065.8|32045.8|32061.2|32041.2|28
1643619920000|2022-01-31 09:05:20|32079.6|32029.6|32079.5|32029.5|32080.3|32030.3|32078.7|32028.7|18
1643619930000|2022-01-31 09:05:30|32079.7|32029.7|32056.2|32036.2|32079.7|32039.4|32055.4|32028.8|22
1643619940000|2022-01-31 09:05:40|32054.7|32034.7|32057.7|32037.7|32060|32040|32054.7|32034.7|28
1643619950000|2022-01-31 09:05:50|32061.3|32041.3|32060.4|32040.4|32062.1|32042.1|32059.1|32039.1|18
1643619960000|2022-01-31 09:06:00|32060.1|32040.1|32061.4|32041.4|32061.5|32041.5|32059.4|32039.4|16
1643619970000|2022-01-31 09:06:10|32061|32041|32064.4|32044.4|32064.7|32044.7|32061|32041|15
1643619980000|2022-01-31 09:06:20|32064.2|32044.2|32067.5|32047.5|32067.6|32047.6|32064.2|32044.2|28
1643619990000|2022-01-31 09:06:30|32067.3|32047.3|32064.5|32044.5|32067.3|32047.3|32061.6|32041.6|27
1643620000000|2022-01-31 09:06:40|32064.7|32044.7|32061.6|32041.6|32064.8|32044.8|32058.6|32038.6|23
1643620010000|2022-01-31 09:06:50|32061.5|32041.5|32058.5|32038.5|32063.7|32043.7|32055.3|32035.3|21
1643620020000|2022-01-31 09:07:00|32056.6|32036.6|32056.3|32036.3|32058.4|32038.4|32054.9|32034.9|24
1643620030000|2022-01-31 09:07:10|32056.9|32036.9|32057.9|32037.9|32057.9|32037.9|32056.3|32036.3|18
1643620040000|2022-01-31 09:07:20|32059.8|32039.8|32056.7|32036.7|32059.8|32039.8|32054.7|32034.7|25
1643620050000|2022-01-31 09:07:30|32055.9|32035.9|32053.7|32033.7|32057.3|32037.3|32049.8|32029.8|22
1643620060000|2022-01-31 09:07:40|32053.9|32033.9|32051.3|32031.3|32053.9|32033.9|32049.8|32029.8|9
1643620070000|2022-01-31 09:07:50|32050.9|32030.9|32059|32039|32059|32039|32050.9|32030.9|30
1643620080000|2022-01-31 09:08:00|32058.5|32038.5|32060.9|32040.9|32062.8|32042.8|32054.4|32034.4|32
1643620090000|2022-01-31 09:08:10|32060.6|32040.6|32062.4|32042.4|32064.1|32044.1|32060|32040|16
1643620100000|2022-01-31 09:08:20|32062.1|32042.1|32063.3|32043.3|32063.5|32043.5|32061.2|32041.2|17
1643620110000|2022-01-31 09:08:30|32063.1|32043.1|32059.2|32039.2|32063.3|32043.3|32056.5|32036.5|32
1643620120000|2022-01-31 09:08:40|32059|32039|32060.3|32040.3|32060.3|32040.3|32056.3|32036.3|23
1643620130000|2022-01-31 09:08:50|32058.4|32038.4|32063.8|32043.8|32064.2|32044.2|32055.4|32035.4|38
1643620140000|2022-01-31 09:09:00|32064.4|32044.4|32061.5|32041.5|32065.3|32045.3|32058.2|32038.2|37
1643620150000|2022-01-31 09:09:10|32060.4|32040.4|32060.3|32040.3|32061.7|32041.7|32059.6|32039.6|30
1643620160000|2022-01-31 09:09:20|32060.2|32040.2|32062.4|32042.4|32062.4|32042.4|32059.1|32039.1|22
1643620170000|2022-01-31 09:09:30|32061.7|32041.7|32059.6|32039.6|32061.9|32041.9|32057.7|32037.7|28
1643620180000|2022-01-31 09:09:40|32060.6|32040.6|32060.2|32040.2|32064|32044|32056.3|32036.3|35
1643620190000|2022-01-31 09:09:50|32059.5|32039.5|32059.7|32039.7|32064.3|32044.3|32057.8|32037.8|30
1643620200000|2022-01-31 09:10:00|32060.1|32040.1|32062.4|32042.4|32062.4|32042.4|32058.8|32038.8|31
1643620210000|2022-01-31 09:10:10|32062.5|32042.5|32062.6|32042.6|32062.9|32042.9|32059.9|32039.9|24
1643620220000|2022-01-31 09:10:20|32062.9|32042.9|32072.8|32052.8|32072.9|32052.9|32062.6|32042.6|32
1643620230000|2022-01-31 09:10:30|32070.1|32050.1|32070|32050|32080.2|32060.2|32070|32050|33
1643620240000|2022-01-31 09:10:40|32071.1|32051.1|32064.8|32044.8|32071.1|32051.1|32062|32042|28
1643620250000|2022-01-31 09:10:50|32064.7|32044.7|32062.2|32042.2|32065.6|32045.6|32062|32042|19
1643620260000|2022-01-31 09:11:00|32063.3|32043.3|32059.7|32039.7|32063.3|32043.3|32058.9|32038.9|30
1643620270000|2022-01-31 09:11:10|32060.2|32040.2|32061.7|32041.7|32061.7|32041.7|32057.9|32037.9|30
1643620280000|2022-01-31 09:11:20|32060.5|32040.5|32061|32041|32064.6|32044.6|32059.7|32039.7|27
1643620290000|2022-01-31 09:11:30|32061.4|32041.4|32058.4|32038.4|32061.5|32041.5|32058.4|32038.4|28
1643620300000|2022-01-31 09:11:40|32057.9|32037.9|32061.3|32041.3|32063.2|32043.2|32057.8|32037.8|23
1643620310000|2022-01-31 09:11:50|32061.4|32041.4|32060.5|32040.5|32061.8|32041.8|32059.2|32039.2|23
1643620320000|2022-01-31 09:12:00|32060.3|32040.3|32058.7|32038.7|32060.3|32040.3|32058.2|32038.2|22
1643620330000|2022-01-31 09:12:10|32061.6|32041.6|32064.5|32044.5|32065|32045|32060.5|32040.5|28
1643620340000|2022-01-31 09:12:20|32065.1|32045.1|32060|32040|32065.1|32045.1|32058.9|32038.9|23
1643620350000|2022-01-31 09:12:30|32059.5|32039.5|32060.5|32040.5|32061.1|32041.1|32059.5|32039.5|14
1643620360000|2022-01-31 09:12:40|32060.6|32040.6|32062.8|32042.8|32063|32043|32060.6|32040.6|17
1643620370000|2022-01-31 09:12:50|32063|32043|32059.6|32039.6|32066.8|32046.8|32059.6|32039.6|22
1643620380000|2022-01-31 09:13:00|32059.8|32039.8|32057.9|32037.9|32064.6|32044.6|32057.9|32037.9|26
1643620390000|2022-01-31 09:13:10|32058.1|32038.1|32060.8|32040.8|32063.3|32043.3|32058.1|32038.1|17
1643620400000|2022-01-31 09:13:20|32061.3|32041.3|32060.2|32040.2|32062.3|32042.3|32060.2|32040.2|10
1643620410000|2022-01-31 09:13:30|32061|32041|32063.7|32043.7|32063.7|32043.7|32061|32041|13
1643620420000|2022-01-31 09:13:40|32064|32044|32061.4|32041.4|32064.3|32044.3|32061.4|32041.4|17
1643620430000|2022-01-31 09:13:50|32061.6|32041.6|32062.2|32042.2|32062.8|32042.8|32061.6|32041.6|14
1643620440000|2022-01-31 09:14:00|32061|32041|32062.9|32042.9|32063|32043|32060.8|32040.8|16
1643620450000|2022-01-31 09:14:10|32063.8|32043.8|32054.1|32034.1|32064.1|32044.1|32053.9|32033.9|28
1643620460000|2022-01-31 09:14:20|32053.4|32033.4|32055.3|32035.3|32055.6|32035.6|32052.7|32032.7|25
1643620470000|2022-01-31 09:14:30|32055|32035|32054.8|32034.8|32059.1|32039.1|32054.8|32034.8|24
1643620480000|2022-01-31 09:14:40|32055.2|32035.2|32053.6|32033.6|32059|32039|32053.2|32033.2|22
1643620490000|2022-01-31 09:14:50|32053.9|32033.9|32053.1|32033.1|32057.1|32037.1|32052.9|32032.9|25
1643620500000|2022-01-31 09:15:00|32053.3|32033.3|32053.6|32033.6|32054.8|32034.8|32052.5|32032.5|26
1643620510000|2022-01-31 09:15:10|32054|32034|32054.6|32034.6|32055.2|32035.2|32053|32033|21
1643620520000|2022-01-31 09:15:20|32051.8|32031.8|32053.8|32033.8|32055.2|32035.2|32051.7|32031.7|24
1643620530000|2022-01-31 09:15:30|32053.9|32033.9|32054|32034|32057|32037|32052.7|32032.7|26
1643620540000|2022-01-31 09:15:40|32053.5|32033.5|32056.1|32036.1|32056.9|32036.9|32053.5|32033.5|30
1643620550000|2022-01-31 09:15:50|32056|32036|32058.4|32038.4|32059.2|32039.2|32055.6|32035.6|26
1643620560000|2022-01-31 09:16:00|32058.6|32038.6|32065.9|32045.9|32069.3|32049.3|32057.4|32037.4|28
1643620570000|2022-01-31 09:16:10|32066.2|32046.2|32065.5|32045.5|32068.5|32048.5|32064.6|32044.6|31
1643620580000|2022-01-31 09:16:20|32064.9|32044.9|32061.3|32041.3|32066.8|32046.8|32061.3|32041.3|20
1643620590000|2022-01-31 09:16:30|32060.6|32040.6|32061.9|32041.9|32062.7|32042.7|32059.1|32039.1|29
1643620600000|2022-01-31 09:16:40|32062.3|32042.3|32059.2|32039.2|32062.3|32042.3|32055.6|32035.6|27
1643620610000|2022-01-31 09:16:50|32059|32039|32064.3|32044.3|32064.6|32044.6|32057.1|32037.1|32
1643620620000|2022-01-31 09:17:00|32064.8|32044.8|32069.6|32049.6|32069.6|32049.6|32062.9|32042.9|34
1643620630000|2022-01-31 09:17:10|32066.6|32046.6|32070.4|32050.4|32071.4|32051.4|32065.7|32045.7|23
1643620640000|2022-01-31 09:17:20|32071|32051|32066|32046|32078.4|32051.8|32063.7|32028.1|29
1643620650000|2022-01-31 09:17:30|32066.1|32046.1|32065.6|32045.6|32067.3|32047.3|32063.5|32043.5|30
1643620660000|2022-01-31 09:17:40|32066.4|32046.4|32064.3|32044.3|32066.4|32046.4|32062.9|32042.9|21
1643620670000|2022-01-31 09:17:50|32064.4|32044.4|32065.3|32045.3|32065.3|32045.3|32063.5|32043.5|16
1643620680000|2022-01-31 09:18:00|32065.9|32045.9|32070.4|32050.4|32072.3|32052.3|32065.5|32045.5|26
1643620690000|2022-01-31 09:18:10|32070.3|32050.3|32070|32050|32070.3|32050.3|32068.2|32048.2|15
1643620700000|2022-01-31 09:18:20|32070.6|32050.6|32071.3|32051.3|32073.1|32053.1|32070.3|32050.3|10
1643620710000|2022-01-31 09:18:30|32071.5|32051.5|32072.5|32052.5|32075.3|32055.3|32070.6|32050.6|21
1643620720000|2022-01-31 09:18:40|32071.5|32051.5|32072|32052|32073.4|32053.4|32071.3|32051.3|23
1643620730000|2022-01-31 09:18:50|32072.1|32052.1|32067|32047|32072.1|32052.1|32067|32047|29
1643620740000|2022-01-31 09:19:00|32066.9|32046.9|32062.1|32042.1|32068.4|32048.4|32060.1|32040.1|32
1643620750000|2022-01-31 09:19:10|32061.5|32041.5|32060.4|32040.4|32061.6|32041.6|32059.3|32039.3|29
1643620760000|2022-01-31 09:19:20|32061.2|32041.2|32059.5|32039.5|32061.2|32041.2|32057.6|32037.6|28
1643620770000|2022-01-31 09:19:30|32058.9|32038.9|32057.7|32037.7|32059.7|32039.7|32056.3|32036.3|28
1643620780000|2022-01-31 09:19:40|32057.8|32037.8|32057.9|32037.9|32059|32039|32056.9|32036.9|22
1643620790000|2022-01-31 09:19:50|32057.7|32037.7|32056.6|32036.6|32057.8|32037.8|32054.3|32034.3|21
1643620800000|2022-01-31 09:20:00|32058.2|32038.2|32057.6|32037.6|32059|32039|32057.2|32037.2|26
1643620810000|2022-01-31 09:20:10|32057.2|32037.2|32055.2|32035.2|32057.7|32037.7|32054.7|32034.7|26
1643620820000|2022-01-31 09:20:20|32055.4|32035.4|32046.6|32026.6|32057|32037|32046.6|32026.6|30
1643620830000|2022-01-31 09:20:30|32044.5|32024.5|32043.2|32023.2|32046.1|32026.1|32040.6|32020.6|32
1643620840000|2022-01-31 09:20:40|32042.8|32022.8|32040.6|32020.6|32043.2|32023.2|32038|32018|27
1643620850000|2022-01-31 09:20:50|32040.7|32020.7|32051.4|32031.4|32067.2|32032.2|32038.7|32015.2|36
1643620860000|2022-01-31 09:21:00|32053.4|32033.4|32051.6|32031.6|32059|32039|32051.6|32031.6|33
1643620870000|2022-01-31 09:21:10|32052.6|32032.6|32053.2|32033.2|32054.2|32034.2|32049.8|32029.8|33
1643620880000|2022-01-31 09:21:20|32053|32033|32050.8|32030.8|32053.4|32033.4|32050.2|32030.2|26
1643620890000|2022-01-31 09:21:30|32049.9|32029.9|32049.5|32029.5|32050.3|32030.3|32049|32029|26
1643620900000|2022-01-31 09:21:40|32049.4|32029.4|32053.9|32033.9|32053.9|32033.9|32049.4|32029.4|30
1643620910000|2022-01-31 09:21:50|32052.6|32032.6|32051.6|32031.6|32052.7|32032.7|32050.9|32030.9|33
1643620920000|2022-01-31 09:22:00|32051.2|32031.2|32049.9|32029.9|32051.7|32031.7|32049.7|32029.7|22
1643620930000|2022-01-31 09:22:10|32050.2|32030.2|32049.7|32029.7|32050.6|32030.6|32047.3|32027.3|25
1643620940000|2022-01-31 09:22:20|32050.6|32030.6|32051.5|32031.5|32052.3|32032.3|32047.9|32027.9|25
1643620950000|2022-01-31 09:22:30|32051.7|32031.7|32050.1|32030.1|32051.9|32031.9|32049.2|32029.2|20
1643620960000|2022-01-31 09:22:40|32051.5|32031.5|32049.9|32029.9|32051.5|32031.5|32049.8|32029.8|12
1643620970000|2022-01-31 09:22:50|32049.8|32029.8|32049.8|32029.8|32050.1|32030.1|32048.8|32028.8|9
1643620980000|2022-01-31 09:23:00|32049.7|32029.7|32046.6|32026.6|32050.5|32030.5|32045.5|32025.5|21
1643620990000|2022-01-31 09:23:10|32046.2|32026.2|32047|32027|32047.2|32027.2|32045.2|32025.2|25
1643621000000|2022-01-31 09:23:20|32046.6|32026.6|32046.8|32026.8|32046.8|32026.8|32046.3|32026.3|17
1643621010000|2022-01-31 09:23:30|32046.4|32026.4|32049.1|32029.1|32049.7|32029.7|32045.5|32025.5|16
1643621020000|2022-01-31 09:23:40|32048.7|32028.7|32049|32029|32049.4|32029.4|32048.5|32028.5|16
1643621030000|2022-01-31 09:23:50|32048.7|32028.7|32048.6|32028.6|32049.1|32029.1|32047.7|32027.7|18
1643621040000|2022-01-31 09:24:00|32048.8|32028.8|32049.7|32029.7|32051.1|32031.1|32048|32028|29
1643621050000|2022-01-31 09:24:10|32050.1|32030.1|32049.6|32029.6|32051.8|32031.8|32047.8|32027.8|30
1643621060000|2022-01-31 09:24:20|32050.4|32030.4|32051|32031|32051.5|32031.5|32049.3|32029.3|23
1643621070000|2022-01-31 09:24:30|32050.2|32030.2|32047.1|32027.1|32050.2|32030.2|32047.1|32027.1|11
1643621080000|2022-01-31 09:24:40|32044.7|32024.7|32057.5|32037.5|32058.4|32038.4|32043.9|32023.9|34
1643621090000|2022-01-31 09:24:50|32057.9|32037.9|32071.8|32051.8|32084.9|32052.9|32057.9|32024.3|36
1643621100000|2022-01-31 09:25:00|32073.4|32053.4|32066.5|32046.5|32090.2|32055|32066.5|32031.4|35
1643621110000|2022-01-31 09:25:10|32066.4|32046.4|32074|32054|32074.9|32054.9|32066.2|32046.2|27
1643621120000|2022-01-31 09:25:20|32072.9|32052.9|32074.1|32054.1|32075.6|32055.6|32072.1|32052.1|31
1643621130000|2022-01-31 09:25:30|32073.7|32053.7|32071.1|32051.1|32073.7|32053.7|32068.7|32048.7|34
1643621140000|2022-01-31 09:25:40|32070.8|32050.8|32070.5|32050.5|32071|32051|32069.9|32049.9|19
1643621150000|2022-01-31 09:25:50|32070.4|32050.4|32070.4|32050.4|32070.9|32050.9|32070.2|32050.2|15
1643621160000|2022-01-31 09:26:00|32070.5|32050.5|32069.3|32049.3|32071|32051|32068.3|32048.3|26
1643621170000|2022-01-31 09:26:10|32068.7|32048.7|32067.4|32047.4|32069.2|32049.2|32067.4|32047.4|24
1643621180000|2022-01-31 09:26:20|32068.7|32048.7|32070.1|32050.1|32070.1|32050.1|32068.7|32048.7|21
1643621190000|2022-01-31 09:26:30|32070.3|32050.3|32062|32042|32070.3|32050.3|32061.4|32041.4|28
1643621200000|2022-01-31 09:26:40|32062.1|32042.1|32062.3|32042.3|32063.9|32043.9|32061.3|32041.3|26
1643621210000|2022-01-31 09:26:50|32062.5|32042.5|32061.6|32041.6|32062.9|32042.9|32061|32041|25
1643621220000|2022-01-31 09:27:00|32061.3|32041.3|32061.9|32041.9|32063|32043|32061.3|32041.3|20
1643621230000|2022-01-31 09:27:10|32061.7|32041.7|32060.9|32040.9|32063.2|32043.2|32060.4|32040.4|22
1643621240000|2022-01-31 09:27:20|32059.9|32039.9|32061.2|32041.2|32061.2|32041.2|32059.9|32039.9|17
1643621250000|2022-01-31 09:27:30|32060.9|32040.9|32071.9|32051.9|32074|32054|32060|32040|30
1643621260000|2022-01-31 09:27:40|32073.3|32053.3|32083.3|32063.3|32085.9|32065.9|32071.9|32051.9|36
1643621270000|2022-01-31 09:27:50|32084.3|32064.3|32083.8|32063.8|32085.6|32065.6|32082.2|32062.2|26
1643621280000|2022-01-31 09:28:00|32084.3|32064.3|32079|32059|32086.8|32066.8|32079|32059|23
1643621290000|2022-01-31 09:28:10|32080.6|32060.6|32077.6|32057.6|32083.8|32063.8|32074.6|32054.6|27
1643621300000|2022-01-31 09:28:20|32077.8|32057.8|32076.6|32056.6|32077.9|32057.9|32076|32056|19
1643621310000|2022-01-31 09:28:30|32076.2|32056.2|32078.5|32058.5|32079.2|32059.2|32076.2|32056.2|24
1643621320000|2022-01-31 09:28:40|32078.6|32058.6|32079.7|32059.7|32080.1|32060.1|32078.6|32058.6|19
1643621330000|2022-01-31 09:28:50|32079.4|32059.4|32080|32060|32080.4|32060.4|32079.3|32059.3|14
1643621340000|2022-01-31 09:29:00|32079.9|32059.9|32083.6|32063.6|32083.6|32063.6|32079.7|32059.7|21
1643621350000|2022-01-31 09:29:10|32083.4|32063.4|32081.4|32061.4|32084.3|32064.3|32081|32061|21
1643621360000|2022-01-31 09:29:20|32081.7|32061.7|32081.7|32061.7|32082.1|32062.1|32080.2|32060.2|25
1643621370000|2022-01-31 09:29:30|32081.6|32061.6|32081.7|32061.7|32081.9|32061.9|32080.7|32060.7|17
1643621380000|2022-01-31 09:29:40|32081.9|32061.9|32082.1|32062.1|32083.7|32063.7|32081.3|32061.3|23
1643621390000|2022-01-31 09:29:50|32082.4|32062.4|32084.3|32064.3|32084.8|32064.8|32082.1|32062.1|16
1643621400000|2022-01-31 09:30:00|32084.2|32064.2|32083.5|32063.5|32085.2|32065.2|32083.5|32063.5|18
1643621410000|2022-01-31 09:30:10|32083.4|32063.4|32083.7|32063.7|32084.6|32064.6|32083.4|32063.4|20
1643621420000|2022-01-31 09:30:20|32083.9|32063.9|32083.5|32063.5|32084.2|32064.2|32082.9|32062.9|20
1643621430000|2022-01-31 09:30:30|32083.8|32063.8|32080.6|32060.6|32083.9|32063.9|32080.6|32060.6|15
1643621440000|2022-01-31 09:30:40|32081.6|32061.6|32081.2|32061.2|32083.6|32063.6|32080.9|32060.9|24
1643621450000|2022-01-31 09:30:50|32081.9|32061.9|32083.2|32063.2|32084.7|32064.7|32079.4|32059.4|26
1643621460000|2022-01-31 09:31:00|32081|32061|32081.8|32061.8|32083.9|32063.9|32081|32061|26
1643621470000|2022-01-31 09:31:10|32081.3|32061.3|32083.3|32063.3|32083.8|32063.8|32081.3|32061.3|13
1643621480000|2022-01-31 09:31:20|32083.2|32063.2|32083.6|32063.6|32083.7|32063.7|32082.9|32062.9|18
1643621490000|2022-01-31 09:31:30|32083.2|32063.2|32082.4|32062.4|32083.2|32063.2|32081.4|32061.4|25
1643621500000|2022-01-31 09:31:40|32081.4|32061.4|32079.8|32059.8|32081.4|32061.4|32079|32059|23
1643621510000|2022-01-31 09:31:50|32079.5|32059.5|32077.2|32057.2|32079.9|32059.9|32077.2|32057.2|19
1643621520000|2022-01-31 09:32:00|32076.2|32056.2|32078.3|32058.3|32078.3|32058.3|32076|32056|20
1643621530000|2022-01-31 09:32:10|32077.8|32057.8|32077.8|32057.8|32078.8|32058.8|32076.9|32056.9|17
1643621540000|2022-01-31 09:32:20|32078.5|32058.5|32076.4|32056.4|32080.1|32060.1|32076.4|32056.4|21
1643621550000|2022-01-31 09:32:30|32077.3|32057.3|32077.3|32057.3|32078.4|32058.4|32076.2|32056.2|23
1643621560000|2022-01-31 09:32:40|32077.8|32057.8|32080.8|32060.8|32080.8|32060.8|32076.3|32056.3|18
1643621570000|2022-01-31 09:32:50|32080.2|32060.2|32080.8|32060.8|32082.9|32062.9|32080.2|32060.2|21
1643621580000|2022-01-31 09:33:00|32081.8|32061.8|32081.3|32061.3|32082.5|32062.5|32079.5|32059.5|26
1643621590000|2022-01-31 09:33:10|32081.8|32061.8|32080.2|32060.2|32081.8|32061.8|32078.7|32058.7|21
1643621600000|2022-01-31 09:33:20|32080.9|32060.9|32080.6|32060.6|32081.6|32061.6|32080.6|32060.6|11
1643621610000|2022-01-31 09:33:30|32080.5|32060.5|32080.7|32060.7|32080.7|32060.7|32080.1|32060.1|14
1643621620000|2022-01-31 09:33:40|32080.6|32060.6|32077.6|32057.6|32080.6|32060.6|32077.2|32057.2|24
1643621630000|2022-01-31 09:33:50|32077.2|32057.2|32077.4|32057.4|32078.3|32058.3|32077|32057|22
1643621640000|2022-01-31 09:34:00|32077.2|32057.2|32077.4|32057.4|32077.8|32057.8|32076.5|32056.5|20
1643621650000|2022-01-31 09:34:10|32077.3|32057.3|32073.5|32053.5|32077.4|32057.4|32073.3|32053.3|28
1643621660000|2022-01-31 09:34:20|32073.7|32053.7|32076.1|32056.1|32076.1|32056.1|32073.6|32053.6|21
1643621670000|2022-01-31 09:34:30|32075.9|32055.9|32075.1|32055.1|32075.9|32055.9|32074.8|32054.8|12
1643621680000|2022-01-31 09:34:40|32074.9|32054.9|32074.8|32054.8|32075|32055|32074.8|32054.8|7
1643621690000|2022-01-31 09:34:50|32074.6|32054.6|32075.1|32055.1|32075.5|32055.5|32073.5|32053.5|21
1643621700000|2022-01-31 09:35:00|32075|32055|32073.9|32053.9|32075.4|32055.4|32073.8|32053.8|18
1643621710000|2022-01-31 09:35:10|32073.7|32053.7|32068.3|32048.3|32074.4|32054.4|32067.4|32047.4|31
1643621720000|2022-01-31 09:35:20|32068.8|32048.8|32066.7|32046.7|32069.1|32049.1|32066.7|32046.7|22
1643621730000|2022-01-31 09:35:30|32066|32046|32072.2|32052.2|32072.2|32052.2|32065.8|32045.8|24
1643621740000|2022-01-31 09:35:40|32072|32052|32072|32052|32072.7|32052.7|32071.3|32051.3|28
1643621750000|2022-01-31 09:35:50|32072.1|32052.1|32072.3|32052.3|32073.7|32053.7|32071.9|32051.9|23
1643621760000|2022-01-31 09:36:00|32072.6|32052.6|32073.4|32053.4|32074.6|32054.6|32071.4|32051.4|22
1643621770000|2022-01-31 09:36:10|32074|32054|32070.9|32050.9|32074.2|32054.2|32070.7|32050.7|35
1643621780000|2022-01-31 09:36:20|32071.8|32051.8|32071|32051|32071.8|32051.8|32069.4|32049.4|24
1643621790000|2022-01-31 09:36:30|32070.4|32050.4|32083.4|32063.4|32084.3|32064.3|32069.6|32049.6|31
1643621800000|2022-01-31 09:36:40|32083.3|32063.3|32082.9|32062.9|32083.6|32063.6|32082.6|32062.6|20
1643621810000|2022-01-31 09:36:50|32083.5|32063.5|32081.4|32061.4|32083.5|32063.5|32081|32061|24
1643621820000|2022-01-31 09:37:00|32080.9|32060.9|32081.7|32061.7|32082.4|32062.4|32080.8|32060.8|21
1643621830000|2022-01-31 09:37:10|32081.6|32061.6|32078.6|32058.6|32081.6|32061.6|32078.6|32058.6|25
1643621840000|2022-01-31 09:37:20|32078.8|32058.8|32078.5|32058.5|32079.3|32059.3|32077.8|32057.8|33
1643621850000|2022-01-31 09:37:30|32077.4|32057.4|32076.6|32056.6|32077.9|32057.9|32075.1|32055.1|32
1643621860000|2022-01-31 09:37:40|32077|32057|32076|32056|32077.8|32057.8|32074|32054|28
1643621870000|2022-01-31 09:37:50|32075.8|32055.8|32076.9|32056.9|32077.3|32057.3|32075.7|32055.7|23
1643621880000|2022-01-31 09:38:00|32076.7|32056.7|32077|32057|32077|32057|32075.8|32055.8|26
1643621890000|2022-01-31 09:38:10|32077.1|32057.1|32075.3|32055.3|32077.6|32057.6|32075.3|32055.3|22
1643621900000|2022-01-31 09:38:20|32075.5|32055.5|32073.7|32053.7|32077|32057|32073.5|32053.5|30
1643621910000|2022-01-31 09:38:30|32075.6|32055.6|32074.5|32054.5|32075.6|32055.6|32074.1|32054.1|21
1643621920000|2022-01-31 09:38:40|32074.4|32054.4|32074|32054|32074.8|32054.8|32073.4|32053.4|23
1643621930000|2022-01-31 09:38:50|32073.9|32053.9|32076.2|32056.2|32078.7|32058.7|32073.9|32053.9|33
1643621940000|2022-01-31 09:39:00|32076.4|32056.4|32077.1|32057.1|32077.7|32057.7|32074|32054|26
1643621950000|2022-01-31 09:39:10|32076|32056|32077.2|32057.2|32077.2|32057.2|32073.9|32053.9|18
1643621960000|2022-01-31 09:39:20|32079.2|32059.2|32076.3|32056.3|32079.2|32059.2|32075.9|32055.9|20
1643621970000|2022-01-31 09:39:30|32076.7|32056.7|32077.4|32057.4|32078.9|32058.9|32075.6|32055.6|31
1643621980000|2022-01-31 09:39:40|32077.2|32057.2|32078.1|32058.1|32078.6|32058.6|32077.2|32057.2|29
1643621990000|2022-01-31 09:39:50|32078.4|32058.4|32076.9|32056.9|32078.9|32058.9|32075.4|32055.4|29
1643622000000|2022-01-31 09:40:00|32076.7|32056.7|32076.3|32056.3|32078.1|32058.1|32073.1|32053.1|37
1643622010000|2022-01-31 09:40:10|32075|32055|32076.3|32056.3|32077.9|32057.9|32074.8|32054.8|31
1643622020000|2022-01-31 09:40:20|32075.4|32055.4|32069.4|32049.4|32075.9|32055.9|32068.3|32048.3|33
1643622030000|2022-01-31 09:40:30|32069.2|32049.2|32065.8|32045.8|32069.6|32049.6|32065.8|32045.8|25
1643622040000|2022-01-31 09:40:40|32064.1|32044.1|32067.2|32047.2|32067.2|32047.2|32062.6|32042.6|31
1643622050000|2022-01-31 09:40:50|32065.7|32045.7|32066.9|32046.9|32067.4|32047.4|32065.3|32045.3|26
1643622060000|2022-01-31 09:41:00|32066.5|32046.5|32068.2|32048.2|32068.2|32048.2|32066|32046|18
1643622070000|2022-01-31 09:41:10|32068.3|32048.3|32066.8|32046.8|32068.3|32048.3|32066.1|32046.1|14
1643622080000|2022-01-31 09:41:20|32067.4|32047.4|32065.9|32045.9|32067.4|32047.4|32065.6|32045.6|28
1643622090000|2022-01-31 09:41:30|32065.7|32045.7|32062.6|32042.6|32067.9|32047.9|32062.6|32042.6|24
1643622100000|2022-01-31 09:41:40|32062.4|32042.4|32062|32042|32062.5|32042.5|32059.8|32039.8|26
1643622110000|2022-01-31 09:41:50|32062.1|32042.1|32063.1|32043.1|32064|32044|32062.1|32042.1|22
1643622120000|2022-01-31 09:42:00|32063.7|32043.7|32065.5|32045.5|32065.5|32045.5|32062.9|32042.9|31
1643622130000|2022-01-31 09:42:10|32066|32046|32068|32048|32068.1|32048.1|32066|32046|20
1643622140000|2022-01-31 09:42:20|32067.9|32047.9|32062.2|32042.2|32067.9|32047.9|32061.3|32041.3|22
1643622150000|2022-01-31 09:42:30|32062.6|32042.6|32062.2|32042.2|32063|32043|32060.5|32040.5|18
1643622160000|2022-01-31 09:42:40|32062.5|32042.5|32060|32040|32062.6|32042.6|32058.4|32038.4|31
1643622170000|2022-01-31 09:42:50|32059.8|32039.8|32062.8|32042.8|32063.9|32043.9|32059.8|32039.8|31
1643622180000|2022-01-31 09:43:00|32065.1|32045.1|32064.7|32044.7|32066.2|32046.2|32064.4|32044.4|27
1643622190000|2022-01-31 09:43:10|32064.6|32044.6|32063.7|32043.7|32065|32045|32062.4|32042.4|21
1643622200000|2022-01-31 09:43:20|32063.3|32043.3|32064.5|32044.5|32064.6|32044.6|32062.2|32042.2|19
1643622210000|2022-01-31 09:43:30|32064.7|32044.7|32062.2|32042.2|32064.9|32044.9|32062|32042|20
1643622220000|2022-01-31 09:43:40|32062.3|32042.3|32062.9|32042.9|32063.4|32043.4|32061.6|32041.6|19
1643622230000|2022-01-31 09:43:50|32063|32043|32063.4|32043.4|32064.6|32044.6|32062.8|32042.8|17
1643622240000|2022-01-31 09:44:00|32064.7|32044.7|32062.1|32042.1|32065.6|32045.6|32061.8|32041.8|26
1643622250000|2022-01-31 09:44:10|32062|32042|32063.1|32043.1|32063.2|32043.2|32061.2|32041.2|17
1643622260000|2022-01-31 09:44:20|32063.2|32043.2|32062.5|32042.5|32063.4|32043.4|32062.2|32042.2|19
1643622270000|2022-01-31 09:44:30|32062|32042|32062.2|32042.2|32062.7|32042.7|32062|32042|15
1643622280000|2022-01-31 09:44:40|32062.3|32042.3|32062.7|32042.7|32063.1|32043.1|32062.3|32042.3|15
1643622290000|2022-01-31 09:44:50|32062.6|32042.6|32062.5|32042.5|32063|32043|32061.5|32041.5|17
1643622300000|2022-01-31 09:45:00|32062.4|32042.4|32063.7|32043.7|32063.8|32043.8|32061.9|32041.9|30
1643622310000|2022-01-31 09:45:10|32063.3|32043.3|32064.9|32044.9|32065.5|32045.5|32063.2|32043.2|18
1643622320000|2022-01-31 09:45:20|32065.3|32045.3|32066.4|32046.4|32066.6|32046.6|32065|32045|14
1643622330000|2022-01-31 09:45:30|32066.6|32046.6|32065.7|32045.7|32066.7|32046.7|32065.4|32045.4|18
1643622340000|2022-01-31 09:45:40|32065.6|32045.6|32052.4|32032.4|32065.8|32045.8|32052.4|32032.4|30
1643622350000|2022-01-31 09:45:50|32053.1|32033.1|32050.7|32030.7|32054.2|32034.2|32049.6|32029.6|24
1643622360000|2022-01-31 09:46:00|32050.2|32030.2|32051.2|32031.2|32051.7|32031.7|32049.5|32029.5|29
1643622370000|2022-01-31 09:46:10|32051.9|32031.9|32052.5|32032.5|32052.5|32032.5|32050.3|32030.3|22
1643622380000|2022-01-31 09:46:20|32052.4|32032.4|32051.9|32031.9|32052.6|32032.6|32050.8|32030.8|24
1643622390000|2022-01-31 09:46:30|32052.2|32032.2|32049.1|32029.1|32053.1|32033.1|32048.7|32028.7|28
1643622400000|2022-01-31 09:46:40|32049.4|32029.4|32049|32029|32049.6|32029.6|32046.7|32026.7|14
1643622410000|2022-01-31 09:46:50|32049.3|32029.3|32047.5|32027.5|32049.3|32029.3|32047|32027|19
1643622420000|2022-01-31 09:47:00|32047.4|32027.4|32046.9|32026.9|32050.7|32030.7|32045.6|32025.6|33
1643622430000|2022-01-31 09:47:10|32045.9|32025.9|32046.2|32026.2|32048.5|32028.5|32045.9|32025.9|18
1643622440000|2022-01-31 09:47:20|32046.1|32026.1|32048.2|32028.2|32049|32029|32046.1|32026.1|19
1643622450000|2022-01-31 09:47:30|32048.4|32028.4|32048.9|32028.9|32048.9|32028.9|32047.2|32027.2|24
1643622460000|2022-01-31 09:47:40|32048.4|32028.4|32046.5|32026.5|32048.7|32028.7|32045.8|32025.8|26
1643622470000|2022-01-31 09:47:50|32047.1|32027.1|32047.6|32027.6|32048.8|32028.8|32046.1|32026.1|23
1643622480000|2022-01-31 09:48:00|32047.5|32027.5|32047.9|32027.9|32049.6|32029.6|32047.5|32027.5|23
1643622490000|2022-01-31 09:48:10|32048.2|32028.2|32048.8|32028.8|32049|32029|32047.4|32027.4|30
1643622500000|2022-01-31 09:48:20|32048.7|32028.7|32050.8|32030.8|32050.8|32030.8|32048.7|32028.7|18
1643622510000|2022-01-31 09:48:30|32050.5|32030.5|32050.3|32030.3|32050.8|32030.8|32049.5|32029.5|15
1643622520000|2022-01-31 09:48:40|32050.6|32030.6|32050|32030|32050.6|32030.6|32049.2|32029.2|19
1643622530000|2022-01-31 09:48:50|32050.1|32030.1|32054|32034|32054|32034|32050.1|32030.1|17
1643622540000|2022-01-31 09:49:00|32053.7|32033.7|32052.4|32032.4|32054.6|32034.6|32052.4|32032.4|18
1643622550000|2022-01-31 09:49:10|32052.7|32032.7|32052.9|32032.9|32053.2|32033.2|32052.5|32032.5|9
1643622560000|2022-01-31 09:49:20|32053.1|32033.1|32054.2|32034.2|32055.5|32035.5|32052.8|32032.8|13
1643622570000|2022-01-31 09:49:30|32054.5|32034.5|32056|32036|32057|32037|32053.3|32033.3|26
1643622580000|2022-01-31 09:49:40|32056.2|32036.2|32056.4|32036.4|32056.5|32036.5|32055.4|32035.4|13
1643622590000|2022-01-31 09:49:50|32056.1|32036.1|32056.3|32036.3|32057.4|32037.4|32055.4|32035.4|21
1643622600000|2022-01-31 09:50:00|32055.5|32035.5|32055.8|32035.8|32057|32037|32054.9|32034.9|28
1643622610000|2022-01-31 09:50:10|32055.9|32035.9|32055.6|32035.6|32056.3|32036.3|32054.5|32034.5|22
1643622620000|2022-01-31 09:50:20|32055.4|32035.4|32056.4|32036.4|32056.6|32036.6|32054.9|32034.9|17
1643622630000|2022-01-31 09:50:30|32056.2|32036.2|32055.6|32035.6|32056.7|32036.7|32055.6|32035.6|13
1643622640000|2022-01-31 09:50:40|32056.6|32036.6|32056|32036|32056.6|32036.6|32055.1|32035.1|8
1643622650000|2022-01-31 09:50:50|32055.9|32035.9|32056.5|32036.5|32057.3|32037.3|32053.9|32033.9|24
1643622660000|2022-01-31 09:51:00|32056.4|32036.4|32054.8|32034.8|32056.9|32036.9|32052.7|32032.7|24
1643622670000|2022-01-31 09:51:10|32054.7|32034.7|32055.3|32035.3|32057.5|32037.5|32054.6|32034.6|23
1643622680000|2022-01-31 09:51:20|32055.7|32035.7|32058.5|32038.5|32058.5|32038.5|32055.5|32035.5|17
1643622690000|2022-01-31 09:51:30|32058.2|32038.2|32058.5|32038.5|32059.9|32039.9|32057.8|32037.8|23
1643622700000|2022-01-31 09:51:40|32058.4|32038.4|32058.7|32038.7|32059|32039|32058.2|32038.2|20
1643622710000|2022-01-31 09:51:50|32058.8|32038.8|32055.9|32035.9|32059|32039|32055.7|32035.7|16
1643622720000|2022-01-31 09:52:00|32056.1|32036.1|32051.4|32031.4|32056.1|32036.1|32050|32030|32
1643622730000|2022-01-31 09:52:10|32050.7|32030.7|32052|32032|32052.6|32032.6|32050.7|32030.7|28
1643622740000|2022-01-31 09:52:20|32052.4|32032.4|32054.6|32034.6|32054.6|32034.6|32051.6|32031.6|25
1643622750000|2022-01-31 09:52:30|32055.1|32035.1|32053.8|32033.8|32055.1|32035.1|32053.3|32033.3|20
1643622760000|2022-01-31 09:52:40|32053.7|32033.7|32056.9|32036.9|32057.2|32037.2|32053.7|32033.7|18
1643622770000|2022-01-31 09:52:50|32057.3|32037.3|32060.3|32040.3|32061.4|32041.4|32056.8|32036.8|25
1643622780000|2022-01-31 09:53:00|32059.5|32039.5|32060.1|32040.1|32065.1|32045.1|32059.5|32039.5|31
1643622790000|2022-01-31 09:53:10|32060.2|32040.2|32060|32040|32060.6|32040.6|32059.5|32039.5|27
1643622800000|2022-01-31 09:53:20|32060.2|32040.2|32059|32039|32060.4|32040.4|32057.7|32037.7|25
1643622810000|2022-01-31 09:53:30|32059.2|32039.2|32058.6|32038.6|32060.2|32040.2|32058.1|32038.1|24
1643622820000|2022-01-31 09:53:40|32058.9|32038.9|32060.2|32040.2|32060.4|32040.4|32058.6|32038.6|18
1643622830000|2022-01-31 09:53:50|32059.8|32039.8|32058.7|32038.7|32059.9|32039.9|32057.9|32037.9|26
1643622840000|2022-01-31 09:54:00|32059.8|32039.8|32060.7|32040.7|32060.7|32040.7|32058.8|32038.8|26
1643622850000|2022-01-31 09:54:10|32061|32041|32059.9|32039.9|32061|32041|32059.5|32039.5|20
1643622860000|2022-01-31 09:54:20|32059.8|32039.8|32061|32041|32062.1|32042.1|32059.8|32039.8|26
1643622870000|2022-01-31 09:54:30|32061.7|32041.7|32061.6|32041.6|32062.7|32042.7|32061.1|32041.1|20
1643622880000|2022-01-31 09:54:40|32061.3|32041.3|32063.8|32043.8|32065.2|32045.2|32060.6|32040.6|25
1643622890000|2022-01-31 09:54:50|32063.7|32043.7|32064.2|32044.2|32065.4|32045.4|32062.9|32042.9|30
1643622900000|2022-01-31 09:55:00|32064.3|32044.3|32063.2|32043.2|32065|32045|32063.2|32043.2|24
1643622910000|2022-01-31 09:55:10|32063.5|32043.5|32066.4|32046.4|32066.4|32046.4|32063.1|32043.1|24
1643622920000|2022-01-31 09:55:20|32066|32046|32066.4|32046.4|32067.4|32047.4|32065.5|32045.5|27
1643622930000|2022-01-31 09:55:30|32066.5|32046.5|32065.5|32045.5|32066.5|32046.5|32064.8|32044.8|20
1643622940000|2022-01-31 09:55:40|32065.4|32045.4|32065|32045|32066|32046|32064.6|32044.6|23
1643622950000|2022-01-31 09:55:50|32065.3|32045.3|32065|32045|32065.8|32045.8|32064.8|32044.8|19
1643622960000|2022-01-31 09:56:00|32062.1|32042.1|32055.3|32035.3|32062.1|32042.1|32055.3|32035.3|31
1643622970000|2022-01-31 09:56:10|32054.9|32034.9|32053.7|32033.7|32056.2|32036.2|32052.7|32032.7|27
1643622980000|2022-01-31 09:56:20|32052.7|32032.7|32056.6|32036.6|32056.6|32036.6|32052.4|32032.4|26
1643622990000|2022-01-31 09:56:30|32056.2|32036.2|32058.2|32038.2|32059.2|32039.2|32055.7|32035.7|21
1643623000000|2022-01-31 09:56:40|32057.7|32037.7|32058.1|32038.1|32058.2|32038.2|32055.8|32035.8|21
1643623010000|2022-01-31 09:56:50|32057.9|32037.9|32059.6|32039.6|32059.7|32039.7|32057.6|32037.6|17
1643623020000|2022-01-31 09:57:00|32058.9|32038.9|32061.8|32041.8|32061.8|32041.8|32058.9|32038.9|23
1643623030000|2022-01-31 09:57:10|32061.7|32041.7|32062|32042|32062.2|32042.2|32061|32041|12
1643623040000|2022-01-31 09:57:20|32061.8|32041.8|32061.1|32041.1|32061.8|32041.8|32059.8|32039.8|13
1643623050000|2022-01-31 09:57:30|32060.6|32040.6|32062.1|32042.1|32062.8|32042.8|32060.2|32040.2|16
1643623060000|2022-01-31 09:57:40|32062.8|32042.8|32065.4|32045.4|32066.3|32046.3|32060.9|32040.9|29
1643623070000|2022-01-31 09:57:50|32065.3|32045.3|32064.2|32044.2|32066|32046|32060.5|32040.5|28
1643623080000|2022-01-31 09:58:00|32062.4|32042.4|32057.7|32037.7|32062.4|32042.4|32056.6|32036.6|28
1643623090000|2022-01-31 09:58:10|32057.9|32037.9|32061.2|32041.2|32061.7|32041.7|32054.4|32034.4|23
1643623100000|2022-01-31 09:58:20|32061.4|32041.4|32060.8|32040.8|32062.3|32042.3|32060.7|32040.7|19
1643623110000|2022-01-31 09:58:30|32061|32041|32060.9|32040.9|32061.5|32041.5|32060.1|32040.1|12
1643623120000|2022-01-31 09:58:40|32061|32041|32059.8|32039.8|32061.2|32041.2|32059.8|32039.8|12
1643623130000|2022-01-31 09:58:50|32061.1|32041.1|32058|32038|32074.6|32041.7|32057.8|32024.6|18
1643623140000|2022-01-31 09:59:00|32057.9|32037.9|32057.3|32037.3|32057.9|32037.9|32056.4|32036.4|16
1643623150000|2022-01-31 09:59:10|32057.7|32037.7|32061.3|32041.3|32061.9|32041.9|32056.9|32036.9|20
1643623160000|2022-01-31 09:59:20|32061|32041|32059.3|32039.3|32061.3|32041.3|32057.6|32037.6|27
1643623170000|2022-01-31 09:59:30|32059|32039|32056.9|32036.9|32059|32039|32056.9|32036.9|26
1643623180000|2022-01-31 09:59:40|32057.1|32037.1|32060.4|32040.4|32073.6|32040.4|32056.5|32023.6|24
1643623190000|2022-01-31 09:59:50|32059.8|32039.8|32058.2|32038.2|32060.9|32040.9|32058.1|32038.1|20
1643623200000|2022-01-31 10:00:00|32058.1|32038.1|32058.9|32038.9|32060.3|32040.3|32058.1|32038.1|27
1643623210000|2022-01-31 10:00:10|32058.8|32038.8|32052.9|32032.9|32069.3|32039.9|32051.6|32016.4|30
1643623220000|2022-01-31 10:00:20|32053.1|32033.1|32050.7|32030.7|32053.2|32033.2|32050.3|32030.3|20
1643623230000|2022-01-31 10:00:30|32050.9|32030.9|32050.4|32030.4|32051.2|32031.2|32050.4|32030.4|12
1643623240000|2022-01-31 10:00:40|32050.7|32030.7|32049.4|32029.4|32050.7|32030.7|32049.4|32029.4|15
1643623250000|2022-01-31 10:00:50|32049.5|32029.5|32048.9|32028.9|32049.6|32029.6|32047.8|32027.8|16
1643623260000|2022-01-31 10:01:00|32049|32029|32046.7|32026.7|32049|32029|32046.7|32026.7|18
1643623270000|2022-01-31 10:01:10|32046.5|32026.5|32044.2|32024.2|32047.3|32027.3|32044.2|32024.2|23
1643623280000|2022-01-31 10:01:20|32044.3|32024.3|32042.6|32022.6|32044.3|32024.3|32042|32022|19
1643623290000|2022-01-31 10:01:30|32042.5|32022.5|32040.6|32020.6|32044.1|32024.1|32040.6|32020.6|18
1643623300000|2022-01-31 10:01:40|32040.1|32020.1|32041.3|32021.3|32041.6|32021.6|32040.1|32020.1|24
1643623310000|2022-01-31 10:01:50|32041.4|32021.4|32035.2|32015.2|32041.7|32021.7|32034.4|32014.4|27
1643623320000|2022-01-31 10:02:00|32035.4|32015.4|32037.9|32017.9|32037.9|32017.9|32031.4|32011.4|35
1643623330000|2022-01-31 10:02:10|32037.6|32017.6|32040.1|32020.1|32040.9|32020.9|32036.9|32016.9|29
1643623340000|2022-01-31 10:02:20|32039.9|32019.9|32041.6|32021.6|32041.8|32021.8|32038.9|32018.9|27
1643623350000|2022-01-31 10:02:30|32041.4|32021.4|32040.9|32020.9|32042.2|32022.2|32040.2|32020.2|21
1643623360000|2022-01-31 10:02:40|32040.2|32020.2|32040.6|32020.6|32041.8|32021.8|32039.5|32019.5|16
1643623370000|2022-01-31 10:02:50|32040.5|32020.5|32036.8|32016.8|32040.5|32020.5|32036.8|32016.8|27
1643623380000|2022-01-31 10:03:00|32036.2|32016.2|32037.2|32017.2|32037.9|32017.9|32035.5|32015.5|27
1643623390000|2022-01-31 10:03:10|32036.4|32016.4|32038.4|32018.4|32039.6|32019.6|32036.1|32016.1|28
1643623400000|2022-01-31 10:03:20|32038|32018|32040.6|32020.6|32040.9|32020.9|32037.9|32017.9|25
1643623410000|2022-01-31 10:03:30|32041|32021|32039.6|32019.6|32042.2|32022.2|32039.5|32019.5|28
1643623420000|2022-01-31 10:03:40|32039.7|32019.7|32043.2|32023.2|32043.8|32023.8|32038.3|32018.3|30
1643623430000|2022-01-31 10:03:50|32042.8|32022.8|32042.9|32022.9|32046.4|32026.4|32042.3|32022.3|29
1643623440000|2022-01-31 10:04:00|32043.1|32023.1|32044.4|32024.4|32045.4|32025.4|32042.8|32022.8|28
1643623450000|2022-01-31 10:04:10|32044.3|32024.3|32045.3|32025.3|32046.6|32026.6|32044.1|32024.1|22
1643623460000|2022-01-31 10:04:20|32045.2|32025.2|32045.4|32025.4|32045.9|32025.9|32043.6|32023.6|31
1643623470000|2022-01-31 10:04:30|32045.3|32025.3|32041.6|32021.6|32045.3|32025.3|32041|32021|25
1643623480000|2022-01-31 10:04:40|32041|32021|32041.8|32021.8|32044.1|32024.1|32039.7|32019.7|30
1643623490000|2022-01-31 10:04:50|32042|32022|32040.1|32020.1|32044.1|32024.1|32040.1|32020.1|27
1643623500000|2022-01-31 10:05:00|32042.1|32022.1|32042.4|32022.4|32044.6|32024.6|32040.9|32020.9|33
1643623510000|2022-01-31 10:05:10|32042.5|32022.5|32041.4|32021.4|32043.5|32023.5|32041.4|32021.4|23
1643623520000|2022-01-31 10:05:20|32041|32021|32042.3|32022.3|32044|32024|32037.9|32017.9|27
1643623530000|2022-01-31 10:05:30|32042.4|32022.4|32042.6|32022.6|32044.9|32024.9|32041.5|32021.5|29
1643623540000|2022-01-31 10:05:40|32040.6|32020.6|32035.4|32015.4|32042|32022|32033.9|32013.9|32
1643623550000|2022-01-31 10:05:50|32035.9|32015.9|32035|32015|32036.3|32016.3|32034.2|32014.2|29
1643623560000|2022-01-31 10:06:00|32034.8|32014.8|32035.7|32015.7|32036.1|32016.1|32034.7|32014.7|33
1643623570000|2022-01-31 10:06:10|32034.8|32014.8|32034.7|32014.7|32036.3|32016.3|32033.2|32013.2|27
1643623580000|2022-01-31 10:06:20|32034.4|32014.4|32032.1|32012.1|32035.1|32015.1|32031.8|32011.8|27
1643623590000|2022-01-31 10:06:30|32033.1|32013.1|32030.6|32010.6|32033.3|32013.3|32030.6|32010.6|30
1643623600000|2022-01-31 10:06:40|32031.6|32011.6|32033|32013|32033.1|32013.1|32031|32011|26
1643623610000|2022-01-31 10:06:50|32032|32012|32031.8|32011.8|32033.5|32013.5|32031.3|32011.3|20
1643623620000|2022-01-31 10:07:00|32032.2|32012.2|32032.9|32012.9|32034.4|32014.4|32031.6|32011.6|27
1643623630000|2022-01-31 10:07:10|32033|32013|32032.5|32012.5|32034.2|32014.2|32031.1|32011.1|27
1643623640000|2022-01-31 10:07:20|32032.3|32012.3|32035.3|32015.3|32035.8|32015.8|32031.8|32011.8|28
1643623650000|2022-01-31 10:07:30|32033.1|32013.1|32031.9|32011.9|32033.8|32013.8|32030.5|32010.5|33
1643623660000|2022-01-31 10:07:40|32032.3|32012.3|32032.9|32012.9|32033.6|32013.6|32031.2|32011.2|23
1643623670000|2022-01-31 10:07:50|32033.3|32013.3|32032.3|32012.3|32033.3|32013.3|32031|32011|31
1643623680000|2022-01-31 10:08:00|32032.7|32012.7|32030.1|32010.1|32033.1|32013.1|32027.8|32007.8|38
1643623690000|2022-01-31 10:08:10|32031.2|32011.2|32030.5|32010.5|32032.3|32012.3|32029.7|32009.7|33
1643623700000|2022-01-31 10:08:20|32030.6|32010.6|32032.8|32012.8|32033.3|32013.3|32030.6|32010.6|30
1643623710000|2022-01-31 10:08:30|32032.7|32012.7|32034|32014|32035.6|32015.6|32032.7|32012.7|28
1643623720000|2022-01-31 10:08:40|32034.9|32014.9|32035|32015|32037.7|32017.7|32034.2|32014.2|30
1643623730000|2022-01-31 10:08:50|32035.6|32015.6|32034.5|32014.5|32036.7|32016.7|32034.1|32014.1|26
1643623740000|2022-01-31 10:09:00|32034.7|32014.7|32033.6|32013.6|32035.7|32015.7|32032.6|32012.6|21
1643623750000|2022-01-31 10:09:10|32033.4|32013.4|32034.2|32014.2|32034.5|32014.5|32033|32013|22
1643623760000|2022-01-31 10:09:20|32033.9|32013.9|32035.2|32015.2|32035.7|32015.7|32033.3|32013.3|21
1643623770000|2022-01-31 10:09:30|32035.1|32015.1|32033.9|32013.9|32035.9|32015.9|32033.9|32013.9|17
1643623780000|2022-01-31 10:09:40|32033.6|32013.6|32034.2|32014.2|32034.2|32014.2|32033.3|32013.3|21
1643623790000|2022-01-31 10:09:50|32034.3|32014.3|32032.1|32012.1|32034.3|32014.3|32031.8|32011.8|19
1643623800000|2022-01-31 10:10:00|32032.3|32012.3|32032|32012|32033|32013|32031.6|32011.6|29
1643623810000|2022-01-31 10:10:10|32031.8|32011.8|32031.5|32011.5|32032.8|32012.8|32031.5|32011.5|16
1643623820000|2022-01-31 10:10:20|32031.4|32011.4|32029.5|32009.5|32032.5|32012.5|32028.1|32008.1|24
1643623830000|2022-01-31 10:10:30|32030.2|32010.2|32028.5|32008.5|32030.3|32010.3|32028|32008|22
1643623840000|2022-01-31 10:10:40|32027.8|32007.8|32029.6|32009.6|32029.6|32009.6|32026.8|32006.8|22
1643623850000|2022-01-31 10:10:50|32029.1|32009.1|32026.4|32006.4|32030.2|32010.2|32025.3|32005.3|25
1643623860000|2022-01-31 10:11:00|32025.6|32005.6|32026|32006|32026|32006|32023.6|32003.6|27
1643623870000|2022-01-31 10:11:10|32025.6|32005.6|32026.8|32006.8|32026.9|32006.9|32025.5|32005.5|17
1643623880000|2022-01-31 10:11:20|32026.9|32006.9|32025.9|32005.9|32026.9|32006.9|32024.6|32004.6|26
1643623890000|2022-01-31 10:11:30|32025.8|32005.8|32024.3|32004.3|32025.8|32005.8|32023.6|32003.6|22
1643623900000|2022-01-31 10:11:40|32024|32004|32025.9|32005.9|32026.3|32006.3|32024|32004|27
1643623910000|2022-01-31 10:11:50|32025.5|32005.5|32026.4|32006.4|32026.4|32006.4|32025|32005|22
1643623920000|2022-01-31 10:12:00|32026.7|32006.7|32028|32008|32028.3|32008.3|32026.7|32006.7|32
1643623930000|2022-01-31 10:12:10|32028.1|32008.1|32028.4|32008.4|32029.6|32009.6|32028|32008|37
1643623940000|2022-01-31 10:12:20|32029.4|32009.4|32027.6|32007.6|32029.4|32009.4|32027.6|32007.6|34
1643623950000|2022-01-31 10:12:30|32027.5|32007.5|32027.8|32007.8|32028.6|32008.6|32027.4|32007.4|18
1643623960000|2022-01-31 10:12:40|32027.7|32007.7|32027.2|32007.2|32028|32008|32027.2|32007.2|20
1643623970000|2022-01-31 10:12:50|32027.3|32007.3|32027.1|32007.1|32028.7|32008.7|32026.8|32006.8|25
1643623980000|2022-01-31 10:13:00|32027.5|32007.5|32027.4|32007.4|32028.2|32008.2|32027.1|32007.1|19
1643623990000|2022-01-31 10:13:10|32027.6|32007.6|32027.7|32007.7|32028.4|32008.4|32027.3|32007.3|19
1643624000000|2022-01-31 10:13:20|32027.4|32007.4|32029.6|32009.6|32029.6|32009.6|32027.1|32007.1|17
1643624010000|2022-01-31 10:13:30|32028.9|32008.9|32030.1|32010.1|32030.5|32010.5|32026.9|32006.9|33
1643624020000|2022-01-31 10:13:40|32030.3|32010.3|32021|32001|32030.5|32010.5|32018.8|31998.8|32
1643624030000|2022-01-31 10:13:50|32021.3|32001.3|32016|31996|32021.3|32001.3|32015.6|31995.6|28
1643624040000|2022-01-31 10:14:00|32015.8|31995.8|32014|31994|32016.1|31996.1|32013.2|31993.2|28
1643624050000|2022-01-31 10:14:10|32013.7|31993.7|32013.7|31993.7|32014.9|31994.9|32012.8|31992.8|27
1643624060000|2022-01-31 10:14:20|32014|31994|32006|31986|32014.1|31994.1|32005.8|31985.8|19
1643624070000|2022-01-31 10:14:30|32005.1|31985.1|32005.1|31985.1|32006.4|31986.4|32005|31985|18
1643624080000|2022-01-31 10:14:40|32005.5|31985.5|32006.7|31986.7|32008.3|31988.3|32005.5|31985.5|19
1643624090000|2022-01-31 10:14:50|32006.8|31986.8|32004.1|31984.1|32007|31987|32004.1|31984.1|19
1643624100000|2022-01-31 10:15:00|32003.3|31983.3|32004.4|31984.4|32019.2|31985|32003.3|31969.2|27
1643624110000|2022-01-31 10:15:10|32004.8|31984.8|32006.7|31986.7|32007.6|31987.6|32004.6|31984.6|23
1643624120000|2022-01-31 10:15:20|32006.2|31986.2|32006.8|31986.8|32007.4|31987.4|32005.8|31985.8|13
1643624130000|2022-01-31 10:15:30|32006.7|31986.7|32007.2|31987.2|32008.5|31988.5|32006.7|31986.7|13
1643624140000|2022-01-31 10:15:40|32007|31987|32008.5|31988.5|32009.2|31989.2|32006.6|31986.6|17
1643624150000|2022-01-31 10:15:50|32008.6|31988.6|32009.8|31989.8|32010.6|31990.6|32008.2|31988.2|18
1643624160000|2022-01-31 10:16:00|32009.9|31989.9|32011.3|31991.3|32011.5|31991.5|32009.9|31989.9|14
1643624170000|2022-01-31 10:16:10|32010.7|31990.7|32012|31992|32013.2|31993.2|32010|31990|20
1643624180000|2022-01-31 10:16:20|32011.7|31991.7|32010.8|31990.8|32012.1|31992.1|32010.3|31990.3|17
1643624190000|2022-01-31 10:16:30|32011.3|31991.3|32012.4|31992.4|32013.1|31993.1|32010.8|31990.8|23
1643624200000|2022-01-31 10:16:40|32012.2|31992.2|32012|31992|32013.6|31993.6|32012|31992|16
1643624210000|2022-01-31 10:16:50|32012.1|31992.1|32013.4|31993.4|32015.1|31995.1|32012.1|31992.1|13
1643624220000|2022-01-31 10:17:00|32013.7|31993.7|32014.1|31994.1|32014.5|31994.5|32013.7|31993.7|15
1643624230000|2022-01-31 10:17:10|32014|31994|32014.2|31994.2|32014.7|31994.7|32013.6|31993.6|22
1643624240000|2022-01-31 10:17:20|32015|31995|32012|31992|32015.4|31995.4|32012|31992|20
1643624250000|2022-01-31 10:17:30|32012.4|31992.4|32012.2|31992.2|32012.7|31992.7|32010.7|31990.7|28
1643624260000|2022-01-31 10:17:40|32011.8|31991.8|32011.5|31991.5|32011.8|31991.8|32011.1|31991.1|16
1643624270000|2022-01-31 10:17:50|32011.9|31991.9|32011.2|31991.2|32012.2|31992.2|32011.2|31991.2|15
1643624280000|2022-01-31 10:18:00|32011|31991|32011.3|31991.3|32013.6|31993.6|32011|31991|22
1643624290000|2022-01-31 10:18:10|32011.8|31991.8|32010.4|31990.4|32011.8|31991.8|32010|31990|14
1643624300000|2022-01-31 10:18:20|32010|31990|32008.6|31988.6|32010|31990|32008.6|31988.6|21
1643624310000|2022-01-31 10:18:30|32008.9|31988.9|32008.6|31988.6|32009.5|31989.5|32008.4|31988.4|11
1643624320000|2022-01-31 10:18:40|32008.3|31988.3|32008|31988|32008.7|31988.7|32007.5|31987.5|11
1643624330000|2022-01-31 10:18:50|32007.9|31987.9|32012.1|31992.1|32012.1|31992.1|32007.9|31987.9|12
1643624340000|2022-01-31 10:19:00|32011.5|31991.5|32013.7|31993.7|32013.7|31993.7|32011.5|31991.5|21
1643624350000|2022-01-31 10:19:10|32014.2|31994.2|32013.8|31993.8|32014.5|31994.5|32013.2|31993.2|15
1643624360000|2022-01-31 10:19:20|32013.7|31993.7|32015.1|31995.1|32016.1|31996.1|32013.7|31993.7|19
1643624370000|2022-01-31 10:19:30|32014.9|31994.9|32016.1|31996.1|32016.6|31996.6|32014.9|31994.9|23
1643624380000|2022-01-31 10:19:40|32016|31996|32017.4|31997.4|32017.5|31997.5|32015.4|31995.4|17
1643624390000|2022-01-31 10:19:50|32017.2|31997.2|32017|31997|32017.9|31997.9|32016.7|31996.7|16
1643624400000|2022-01-31 10:20:00|32016.7|31996.7|32017.5|31997.5|32017.9|31997.9|32016.4|31996.4|21
1643624410000|2022-01-31 10:20:10|32017.8|31997.8|32015.4|31995.4|32017.8|31997.8|32015.3|31995.3|21
1643624420000|2022-01-31 10:20:20|32016.1|31996.1|32017.1|31997.1|32018|31998|32015.6|31995.6|15
1643624430000|2022-01-31 10:20:30|32016.7|31996.7|32017.7|31997.7|32018.5|31998.5|32015.6|31995.6|29
1643624440000|2022-01-31 10:20:40|32017.8|31997.8|32015.7|31995.7|32017.9|31997.9|32015.6|31995.6|17
1643624450000|2022-01-31 10:20:50|32015.8|31995.8|32017|31997|32017|31997|32015.8|31995.8|18
1643624460000|2022-01-31 10:21:00|32016.9|31996.9|32018.6|31998.6|32019.1|31999.1|32015.9|31995.9|15
1643624470000|2022-01-31 10:21:10|32018.5|31998.5|32014.8|31994.8|32019|31999|32014.8|31994.8|12
1643624480000|2022-01-31 10:21:20|32016.6|31996.6|32018.2|31998.2|32020|32000|32016.6|31996.6|23
1643624490000|2022-01-31 10:21:30|32017.9|31997.9|32020|32000|32020.8|32000.8|32017.1|31997.1|12
1643624500000|2022-01-31 10:21:40|32019.9|31999.9|32019.8|31999.8|32020.1|32000.1|32018.4|31998.4|22
1643624510000|2022-01-31 10:21:50|32019.5|31999.5|32020.7|32000.7|32021|32001|32019.5|31999.5|11
1643624520000|2022-01-31 10:22:00|32020.8|32000.8|32019.9|31999.9|32021.7|32001.7|32019.9|31999.9|19
1643624530000|2022-01-31 10:22:10|32019.8|31999.8|32019.4|31999.4|32020.2|32000.2|32018.8|31998.8|19
1643624540000|2022-01-31 10:22:20|32019.6|31999.6|32021.1|32001.1|32021.3|32001.3|32019.6|31999.6|25
1643624550000|2022-01-31 10:22:30|32021.2|32001.2|32021.6|32001.6|32023.4|32003.4|32021.1|32001.1|22
1643624560000|2022-01-31 10:22:40|32022.3|32002.3|32020.9|32000.9|32024.1|32004.1|32020.4|32000.4|26
1643624570000|2022-01-31 10:22:50|32022|32002|32021.2|32001.2|32022.1|32002.1|32021.2|32001.2|22
1643624580000|2022-01-31 10:23:00|32021.1|32001.1|32022.1|32002.1|32022.2|32002.2|32021|32001|11
1643624590000|2022-01-31 10:23:10|32022|32002|32022.4|32002.4|32024|32004|32021.1|32001.1|18
1643624600000|2022-01-31 10:23:20|32022.5|32002.5|32020.7|32000.7|32023.6|32003.6|32020.7|32000.7|22
1643624610000|2022-01-31 10:23:30|32022.5|32002.5|32022|32002|32023.9|32003.9|32020.7|32000.7|18
1643624620000|2022-01-31 10:23:40|32022.1|32002.1|32022.6|32002.6|32022.6|32002.6|32021.7|32001.7|15
1643624630000|2022-01-31 10:23:50|32022|32002|32022.6|32002.6|32023.7|32003.7|32021.8|32001.8|22
1643624640000|2022-01-31 10:24:00|32023.3|32003.3|32023|32003|32024|32004|32022.4|32002.4|14
1643624650000|2022-01-31 10:24:10|32022.5|32002.5|32021.9|32001.9|32023.9|32003.9|32021.3|32001.3|22
1643624660000|2022-01-31 10:24:20|32022.3|32002.3|32020.1|32000.1|32023.2|32003.2|32019.4|31999.4|23
1643624670000|2022-01-31 10:24:30|32019.8|31999.8|32021.5|32001.5|32023.5|32003.5|32019.8|31999.8|21
1643624680000|2022-01-31 10:24:40|32021.4|32001.4|32021.9|32001.9|32023.6|32003.6|32021.1|32001.1|22
1643624690000|2022-01-31 10:24:50|32021.7|32001.7|32021|32001|32021.9|32001.9|32020.8|32000.8|8
1643624700000|2022-01-31 10:25:00|32020.5|32000.5|32021|32001|32021.4|32001.4|32020.3|32000.3|14
1643624710000|2022-01-31 10:25:10|32021.4|32001.4|32023.4|32003.4|32023.4|32003.4|32021.4|32001.4|18
1643624720000|2022-01-31 10:25:20|32023.1|32003.1|32021.3|32001.3|32023.1|32003.1|32020.8|32000.8|20
1643624730000|2022-01-31 10:25:30|32021.8|32001.8|32020.9|32000.9|32022.4|32002.4|32020.9|32000.9|15
1643624740000|2022-01-31 10:25:40|32021.3|32001.3|32021.1|32001.1|32022|32002|32021.1|32001.1|16
1643624750000|2022-01-31 10:25:50|32021.6|32001.6|32022.1|32002.1|32023.4|32003.4|32020.7|32000.7|27
1643624760000|2022-01-31 10:26:00|32022.6|32002.6|32021.7|32001.7|32022.6|32002.6|32020.2|32000.2|21
1643624770000|2022-01-31 10:26:10|32021.3|32001.3|32020.3|32000.3|32024|32004|32019.4|31999.4|27
1643624780000|2022-01-31 10:26:20|32020.4|32000.4|32021.1|32001.1|32021.5|32001.5|32019.8|31999.8|20
1643624790000|2022-01-31 10:26:30|32020.9|32000.9|32021.4|32001.4|32021.9|32001.9|32020.8|32000.8|15
1643624800000|2022-01-31 10:26:40|32020.8|32000.8|32021.9|32001.9|32022.4|32002.4|32019.7|31999.7|25
1643624810000|2022-01-31 10:26:50|32021.8|32001.8|32022.8|32002.8|32023.4|32003.4|32021.4|32001.4|26
1643624820000|2022-01-31 10:27:00|32023|32003|32020.8|32000.8|32023.3|32003.3|32019.5|31999.5|19
1643624830000|2022-01-31 10:27:10|32020.9|32000.9|32022.2|32002.2|32022.5|32002.5|32020.9|32000.9|17
1643624840000|2022-01-31 10:27:20|32022|32002|32021.7|32001.7|32022|32002|32021|32001|18
1643624850000|2022-01-31 10:27:30|32022|32002|32021.7|32001.7|32022.3|32002.3|32021.3|32001.3|16
1643624860000|2022-01-31 10:27:40|32021.3|32001.3|32022.2|32002.2|32023.1|32003.1|32021.3|32001.3|20
1643624870000|2022-01-31 10:27:50|32022.4|32002.4|32023.6|32003.6|32023.9|32003.9|32022.4|32002.4|23
1643624880000|2022-01-31 10:28:00|32023.5|32003.5|32025.5|32005.5|32025.8|32005.8|32023.3|32003.3|21
1643624890000|2022-01-31 10:28:10|32025.3|32005.3|32025.3|32005.3|32025.8|32005.8|32023.4|32003.4|16
1643624900000|2022-01-31 10:28:20|32025.2|32005.2|32025.8|32005.8|32026.4|32006.4|32025|32005|18
1643624910000|2022-01-31 10:28:30|32025.9|32005.9|32025.6|32005.6|32026.6|32006.6|32025.5|32005.5|14
1643624920000|2022-01-31 10:28:40|32025.7|32005.7|32026.3|32006.3|32027|32007|32024.8|32004.8|22
1643624930000|2022-01-31 10:28:50|32025.7|32005.7|32025|32005|32026.5|32006.5|32024.2|32004.2|18
1643624940000|2022-01-31 10:29:00|32025.3|32005.3|32026.3|32006.3|32027.2|32007.2|32024.2|32004.2|25
1643624950000|2022-01-31 10:29:10|32026.2|32006.2|32025.9|32005.9|32027|32007|32025|32005|18
1643624960000|2022-01-31 10:29:20|32026|32006|32027.6|32007.6|32028|32008|32025.7|32005.7|24
1643624970000|2022-01-31 10:29:30|32026.1|32006.1|32025.9|32005.9|32028|32008|32025.9|32005.9|17
1643624980000|2022-01-31 10:29:40|32026.4|32006.4|32026.1|32006.1|32026.6|32006.6|32024.9|32004.9|18
1643624990000|2022-01-31 10:29:50|32026.2|32006.2|32023.3|32003.3|32026.6|32006.6|32023.3|32003.3|32
1643625000000|2022-01-31 10:30:00|32023.5|32003.5|32023.7|32003.7|32024.3|32004.3|32022.1|32002.1|31
1643625010000|2022-01-31 10:30:10|32022.6|32002.6|32024.6|32004.6|32024.6|32004.6|32022.6|32002.6|26
1643625020000|2022-01-31 10:30:20|32024.1|32004.1|32026.5|32006.5|32026.5|32006.5|32023.7|32003.7|23
1643625030000|2022-01-31 10:30:30|32027.5|32007.5|32023.8|32003.8|32029.1|32009.1|32023.8|32003.8|30
1643625040000|2022-01-31 10:30:40|32024|32004|32025.4|32005.4|32026.6|32006.6|32024|32004|24
1643625050000|2022-01-31 10:30:50|32025.7|32005.7|32027|32007|32027.3|32007.3|32025.7|32005.7|21
1643625060000|2022-01-31 10:31:00|32026.9|32006.9|32025.7|32005.7|32026.9|32006.9|32025.5|32005.5|27
1643625070000|2022-01-31 10:31:10|32026.8|32006.8|32026.8|32006.8|32028.2|32008.2|32025.7|32005.7|28
1643625080000|2022-01-31 10:31:20|32027.8|32007.8|32026.3|32006.3|32029.4|32009.4|32026.3|32006.3|23
1643625090000|2022-01-31 10:31:30|32026.2|32006.2|32026.7|32006.7|32027.2|32007.2|32025.6|32005.6|26
1643625100000|2022-01-31 10:31:40|32027|32007|32027|32007|32027.1|32007.1|32026|32006|19
1643625110000|2022-01-31 10:31:50|32026.7|32006.7|32025.7|32005.7|32026.7|32006.7|32025.2|32005.2|18
1643625120000|2022-01-31 10:32:00|32024|32004|32023.6|32003.6|32025.5|32005.5|32022.7|32002.7|32
1643625130000|2022-01-31 10:32:10|32023.8|32003.8|32023.5|32003.5|32024.6|32004.6|32023.1|32003.1|26
1643625140000|2022-01-31 10:32:20|32023.4|32003.4|32023.3|32003.3|32024.5|32004.5|32022.7|32002.7|22
1643625150000|2022-01-31 10:32:30|32023.8|32003.8|32022.7|32002.7|32024.6|32004.6|32022.1|32002.1|18
1643625160000|2022-01-31 10:32:40|32024|32004|32023.3|32003.3|32025.1|32005.1|32022.7|32002.7|23
1643625170000|2022-01-31 10:32:50|32023.4|32003.4|32022.6|32002.6|32024.4|32004.4|32022.2|32002.2|27
1643625180000|2022-01-31 10:33:00|32022.7|32002.7|32023.5|32003.5|32024|32004|32022.7|32002.7|21
1643625190000|2022-01-31 10:33:10|32023.2|32003.2|32023.2|32003.2|32025.9|32005.9|32020.8|32000.8|31
1643625200000|2022-01-31 10:33:20|32022.8|32002.8|32023.1|32003.1|32023.6|32003.6|32021.4|32001.4|25
1643625210000|2022-01-31 10:33:30|32021.9|32001.9|32023.9|32003.9|32024.5|32004.5|32020.8|32000.8|22
1643625220000|2022-01-31 10:33:40|32024.4|32004.4|32023.8|32003.8|32024.8|32004.8|32023.3|32003.3|26
1643625230000|2022-01-31 10:33:50|32023.7|32003.7|32024.7|32004.7|32025.5|32005.5|32023.7|32003.7|15
1643625240000|2022-01-31 10:34:00|32025.2|32005.2|32025.4|32005.4|32027.2|32007.2|32024|32004|20
1643625250000|2022-01-31 10:34:10|32025.5|32005.5|32025.8|32005.8|32026.5|32006.5|32024.6|32004.6|27
1643625260000|2022-01-31 10:34:20|32025.4|32005.4|32027.2|32007.2|32027.3|32007.3|32025.4|32005.4|25
1643625270000|2022-01-31 10:34:30|32026.1|32006.1|32026.7|32006.7|32027.2|32007.2|32026.1|32006.1|24
1643625280000|2022-01-31 10:34:40|32026.5|32006.5|32024.6|32004.6|32026.7|32006.7|32024.6|32004.6|25
1643625290000|2022-01-31 10:34:50|32025|32005|32025.8|32005.8|32026.1|32006.1|32024.9|32004.9|16
1643625300000|2022-01-31 10:35:00|32026|32006|32025.3|32005.3|32026.2|32006.2|32024.8|32004.8|13
1643625310000|2022-01-31 10:35:10|32025.8|32005.8|32025.8|32005.8|32025.8|32005.8|32025|32005|13
1643625320000|2022-01-31 10:35:20|32025.9|32005.9|32026.7|32006.7|32028.3|32008.3|32025|32005|19
1643625330000|2022-01-31 10:35:30|32025.7|32005.7|32024.3|32004.3|32027|32007|32023.8|32003.8|22
1643625340000|2022-01-31 10:35:40|32026.5|32006.5|32025.4|32005.4|32026.6|32006.6|32023.9|32003.9|20
1643625350000|2022-01-31 10:35:50|32025.3|32005.3|32024.1|32004.1|32025.5|32005.5|32024.1|32004.1|20
1643625360000|2022-01-31 10:36:00|32024.4|32004.4|32023.5|32003.5|32024.6|32004.6|32023.3|32003.3|19
1643625370000|2022-01-31 10:36:10|32023.7|32003.7|32024.7|32004.7|32025.1|32005.1|32023.7|32003.7|27
1643625380000|2022-01-31 10:36:20|32024.5|32004.5|32024.9|32004.9|32026|32006|32024.1|32004.1|23
1643625390000|2022-01-31 10:36:30|32025.2|32005.2|32024.7|32004.7|32026.1|32006.1|32024.6|32004.6|17
1643625400000|2022-01-31 10:36:40|32024.9|32004.9|32025.6|32005.6|32026.7|32006.7|32024.8|32004.8|26
1643625410000|2022-01-31 10:36:50|32025.7|32005.7|32027.5|32007.5|32028.1|32008.1|32025.7|32005.7|19
1643625420000|2022-01-31 10:37:00|32026.6|32006.6|32027.9|32007.9|32028|32008|32026.3|32006.3|26
1643625430000|2022-01-31 10:37:10|32027.4|32007.4|32027.6|32007.6|32028.3|32008.3|32026.8|32006.8|19
1643625440000|2022-01-31 10:37:20|32027.2|32007.2|32027.5|32007.5|32029.2|32009.2|32026.4|32006.4|24
1643625450000|2022-01-31 10:37:30|32028.1|32008.1|32027|32007|32028.1|32008.1|32026.3|32006.3|18
1643625460000|2022-01-31 10:37:40|32026.7|32006.7|32027.8|32007.8|32028.3|32008.3|32026.7|32006.7|22
1643625470000|2022-01-31 10:37:50|32028|32008|32028.4|32008.4|32028.9|32008.9|32027.9|32007.9|12
1643625480000|2022-01-31 10:38:00|32028.2|32008.2|32028.5|32008.5|32029.2|32009.2|32028.1|32008.1|22
1643625490000|2022-01-31 10:38:10|32029|32009|32028.9|32008.9|32029.2|32009.2|32028.5|32008.5|16
1643625500000|2022-01-31 10:38:20|32028.8|32008.8|32028.7|32008.7|32029.1|32009.1|32028.5|32008.5|12
1643625510000|2022-01-31 10:38:30|32028.5|32008.5|32028.2|32008.2|32028.7|32008.7|32027.9|32007.9|8
1643625520000|2022-01-31 10:38:40|32028.4|32008.4|32029|32009|32029.1|32009.1|32027.7|32007.7|18
1643625530000|2022-01-31 10:38:50|32028.9|32008.9|32029.1|32009.1|32029.7|32009.7|32027.4|32007.4|17
1643625540000|2022-01-31 10:39:00|32029.2|32009.2|32029.3|32009.3|32030.3|32010.3|32027.6|32007.6|25
1643625550000|2022-01-31 10:39:10|32029.2|32009.2|32029.9|32009.9|32030.4|32010.4|32029.2|32009.2|21
1643625560000|2022-01-31 10:39:20|32030|32010|32029.9|32009.9|32030.7|32010.7|32029.6|32009.6|15
1643625570000|2022-01-31 10:39:30|32029.7|32009.7|32029.2|32009.2|32030|32010|32027.8|32007.8|14
1643625580000|2022-01-31 10:39:40|32029.3|32009.3|32030|32010|32030|32010|32028.8|32008.8|24
1643625590000|2022-01-31 10:39:50|32029.3|32009.3|32029.4|32009.4|32030.1|32010.1|32029.3|32009.3|15
1643625600000|2022-01-31 10:40:00|32029.7|32009.7|32030.1|32010.1|32030.3|32010.3|32029.5|32009.5|10
1643625610000|2022-01-31 10:40:10|32029.6|32009.6|32028.8|32008.8|32029.6|32009.6|32027.8|32007.8|19
1643625620000|2022-01-31 10:40:20|32030.2|32010.2|32029.1|32009.1|32030.7|32010.7|32028.4|32008.4|18
1643625630000|2022-01-31 10:40:30|32029.3|32009.3|32028.4|32008.4|32030.2|32010.2|32028.1|32008.1|26
1643625640000|2022-01-31 10:40:40|32029.3|32009.3|32027.9|32007.9|32030|32010|32027.3|32007.3|22
1643625650000|2022-01-31 10:40:50|32028.7|32008.7|32027.5|32007.5|32028.7|32008.7|32027.4|32007.4|22
1643625660000|2022-01-31 10:41:00|32028.1|32008.1|32028.1|32008.1|32028.4|32008.4|32026.5|32006.5|26
1643625670000|2022-01-31 10:41:10|32027.6|32007.6|32027|32007|32028|32008|32026.8|32006.8|20
1643625680000|2022-01-31 10:41:20|32027.9|32007.9|32030.1|32010.1|32030.1|32010.1|32027.9|32007.9|20
1643625690000|2022-01-31 10:41:30|32029.9|32009.9|32029.6|32009.6|32030|32010|32028.5|32008.5|18
1643625700000|2022-01-31 10:41:40|32029.7|32009.7|32029.7|32009.7|32030|32010|32028.9|32008.9|21
1643625710000|2022-01-31 10:41:50|32030|32010|32029.4|32009.4|32030.2|32010.2|32029.4|32009.4|15
1643625720000|2022-01-31 10:42:00|32029.8|32009.8|32029|32009|32030.4|32010.4|32029|32009|23
1643625730000|2022-01-31 10:42:10|32029.2|32009.2|32028.8|32008.8|32030|32010|32028|32008|24
1643625740000|2022-01-31 10:42:20|32028.9|32008.9|32028.6|32008.6|32029.7|32009.7|32027.9|32007.9|26
1643625750000|2022-01-31 10:42:30|32029.2|32009.2|32028.2|32008.2|32029.4|32009.4|32028.1|32008.1|20
1643625760000|2022-01-31 10:42:40|32028.4|32008.4|32029.2|32009.2|32029.2|32009.2|32028.3|32008.3|17
1643625770000|2022-01-31 10:42:50|32029.1|32009.1|32029.3|32009.3|32029.5|32009.5|32028.2|32008.2|17
1643625780000|2022-01-31 10:43:00|32029.1|32009.1|32029.5|32009.5|32030.1|32010.1|32029|32009|19
1643625790000|2022-01-31 10:43:10|32030.2|32010.2|32029.7|32009.7|32030.7|32010.7|32027.9|32007.9|29
1643625800000|2022-01-31 10:43:20|32029.2|32009.2|32029.3|32009.3|32029.7|32009.7|32028.9|32008.9|19
1643625810000|2022-01-31 10:43:30|32029.4|32009.4|32030.6|32010.6|32030.6|32010.6|32029.3|32009.3|13
1643625820000|2022-01-31 10:43:40|32030.1|32010.1|32030.7|32010.7|32030.8|32010.8|32029.9|32009.9|18
1643625830000|2022-01-31 10:43:50|32030.8|32010.8|32037.9|32017.9|32039.4|32019.4|32030.4|32010.4|26
1643625840000|2022-01-31 10:44:00|32037.6|32017.6|32040.1|32020.1|32040.1|32020.1|32037.6|32017.6|22
1643625850000|2022-01-31 10:44:10|32040.9|32020.9|32041.4|32021.4|32041.4|32021.4|32039.8|32019.8|10
1643625860000|2022-01-31 10:44:20|32042.6|32022.6|32041|32021|32042.6|32022.6|32039.8|32019.8|22
1643625870000|2022-01-31 10:44:30|32040.6|32020.6|32042.1|32022.1|32043.4|32023.4|32040.3|32020.3|23
1643625880000|2022-01-31 10:44:40|32040.7|32020.7|32041.5|32021.5|32047.5|32027.5|32040.2|32020.2|29
1643625890000|2022-01-31 10:44:50|32041.1|32021.1|32063|32043|32077|32044.1|32040.2|32020.2|30
1643625900000|2022-01-31 10:45:00|32062.7|32042.7|32062.9|32042.9|32078.8|32043.7|32062.2|32027.9|26
1643625910000|2022-01-31 10:45:10|32062.3|32042.3|32061.8|32041.8|32062.3|32042.3|32061.3|32041.3|18
1643625920000|2022-01-31 10:45:20|32061.4|32041.4|32060.1|32040.1|32062.1|32042.1|32056.4|32036.4|27
1643625930000|2022-01-31 10:45:30|32059.9|32039.9|32061.2|32041.2|32062|32042|32058.9|32038.9|22
1643625940000|2022-01-31 10:45:40|32060.9|32040.9|32060.6|32040.6|32062.2|32042.2|32057|32037|20
1643625950000|2022-01-31 10:45:50|32059.8|32039.8|32058.6|32038.6|32062.4|32042.4|32058.2|32038.2|36
1643625960000|2022-01-31 10:46:00|32059.2|32039.2|32054.7|32034.7|32061.9|32041.9|32053.6|32033.6|31
1643625970000|2022-01-31 10:46:10|32054.4|32034.4|32053.8|32033.8|32056.7|32036.7|32053.6|32033.6|36
1643625980000|2022-01-31 10:46:20|32054.2|32034.2|32052.7|32032.7|32054.2|32034.2|32052.7|32032.7|31
1643625990000|2022-01-31 10:46:30|32052.6|32032.6|32053.6|32033.6|32054|32034|32052.5|32032.5|30
1643626000000|2022-01-31 10:46:40|32053.3|32033.3|32053.8|32033.8|32054.3|32034.3|32052.8|32032.8|28
1643626010000|2022-01-31 10:46:50|32053.6|32033.6|32054.1|32034.1|32055.4|32035.4|32053.2|32033.2|26
1643626020000|2022-01-31 10:47:00|32053.6|32033.6|32052.7|32032.7|32054.1|32034.1|32051.4|32031.4|29
1643626030000|2022-01-31 10:47:10|32052.6|32032.6|32053.8|32033.8|32054.9|32034.9|32051.9|32031.9|31
1643626040000|2022-01-31 10:47:20|32053.2|32033.2|32053.3|32033.3|32054.3|32034.3|32053.2|32033.2|22
1643626050000|2022-01-31 10:47:30|32054.6|32034.6|32054.2|32034.2|32054.7|32034.7|32054|32034|17
1643626060000|2022-01-31 10:47:40|32054.7|32034.7|32056.1|32036.1|32056.1|32036.1|32054.6|32034.6|16
1643626070000|2022-01-31 10:47:50|32056.2|32036.2|32055.3|32035.3|32057.6|32037.6|32054.6|32034.6|20
1643626080000|2022-01-31 10:48:00|32055.8|32035.8|32056.6|32036.6|32057.8|32037.8|32054.8|32034.8|19
1643626090000|2022-01-31 10:48:10|32056.7|32036.7|32058.1|32038.1|32058.1|32038.1|32056.4|32036.4|30
1643626100000|2022-01-31 10:48:20|32058.2|32038.2|32056.1|32036.1|32058.2|32038.2|32055.7|32035.7|18
1643626110000|2022-01-31 10:48:30|32055.6|32035.6|32056|32036|32057.9|32037.9|32054.3|32034.3|25
1643626120000|2022-01-31 10:48:40|32055.3|32035.3|32058.2|32038.2|32059.6|32039.6|32054.4|32034.4|28
1643626130000|2022-01-31 10:48:50|32059.4|32039.4|32057.4|32037.4|32059.9|32039.9|32056.9|32036.9|24
1643626140000|2022-01-31 10:49:00|32057.2|32037.2|32058.7|32038.7|32059|32039|32056.7|32036.7|23
1643626150000|2022-01-31 10:49:10|32058.3|32038.3|32059.4|32039.4|32059.4|32039.4|32057.6|32037.6|25
1643626160000|2022-01-31 10:49:20|32059.5|32039.5|32059.2|32039.2|32059.6|32039.6|32057.7|32037.7|26
1643626170000|2022-01-31 10:49:30|32060|32040|32058.7|32038.7|32060.9|32040.9|32057.1|32037.1|28
1643626180000|2022-01-31 10:49:40|32058.3|32038.3|32057.1|32037.1|32059.3|32039.3|32056.1|32036.1|27
1643626190000|2022-01-31 10:49:50|32057.4|32037.4|32056.9|32036.9|32059.1|32039.1|32056.9|32036.9|20
1643626200000|2022-01-31 10:50:00|32056.7|32036.7|32058.2|32038.2|32058.5|32038.5|32056.7|32036.7|16
1643626210000|2022-01-31 10:50:10|32057.1|32037.1|32055.8|32035.8|32058.1|32038.1|32054.7|32034.7|34
1643626220000|2022-01-31 10:50:20|32055.1|32035.1|32055.5|32035.5|32057.5|32037.5|32054.5|32034.5|29
1643626230000|2022-01-31 10:50:30|32055.9|32035.9|32056.9|32036.9|32057.3|32037.3|32055.3|32035.3|30
1643626240000|2022-01-31 10:50:40|32056.8|32036.8|32055.9|32035.9|32057.3|32037.3|32055.8|32035.8|20
1643626250000|2022-01-31 10:50:50|32056.2|32036.2|32057.4|32037.4|32058.2|32038.2|32055.4|32035.4|30
1643626260000|2022-01-31 10:51:00|32056.7|32036.7|32056.6|32036.6|32058.1|32038.1|32056.2|32036.2|32
1643626270000|2022-01-31 10:51:10|32056.9|32036.9|32056.7|32036.7|32057.3|32037.3|32056.3|32036.3|19
1643626280000|2022-01-31 10:51:20|32056.8|32036.8|32056.9|32036.9|32058|32038|32056.7|32036.7|14
1643626290000|2022-01-31 10:51:30|32057|32037|32057|32037|32057.6|32037.6|32055.4|32035.4|26
1643626300000|2022-01-31 10:51:40|32056|32036|32059.4|32039.4|32059.9|32039.9|32056|32036|27
1643626310000|2022-01-31 10:51:50|32059.7|32039.7|32059|32039|32059.7|32039.7|32058.6|32038.6|29
1643626320000|2022-01-31 10:52:00|32058.4|32038.4|32058.5|32038.5|32059.6|32039.6|32057.8|32037.8|25
1643626330000|2022-01-31 10:52:10|32058.4|32038.4|32058.1|32038.1|32059.5|32039.5|32057.8|32037.8|24
1643626340000|2022-01-31 10:52:20|32058|32038|32058.1|32038.1|32058.9|32038.9|32056.9|32036.9|31
1643626350000|2022-01-31 10:52:30|32057.9|32037.9|32058.3|32038.3|32058.4|32038.4|32056.3|32036.3|28
1643626360000|2022-01-31 10:52:40|32057.6|32037.6|32056.7|32036.7|32058.3|32038.3|32056.6|32036.6|26
1643626370000|2022-01-31 10:52:50|32056.8|32036.8|32063.2|32043.2|32063.2|32043.2|32056.2|32036.2|32
1643626380000|2022-01-31 10:53:00|32062.5|32042.5|32061.9|32041.9|32062.5|32042.5|32061.8|32041.8|11
1643626390000|2022-01-31 10:53:10|32061.6|32041.6|32061|32041|32062|32042|32061|32041|16
1643626400000|2022-01-31 10:53:20|32061.3|32041.3|32060.5|32040.5|32061.3|32041.3|32060|32040|18
1643626410000|2022-01-31 10:53:30|32060.6|32040.6|32061.6|32041.6|32061.6|32041.6|32060.5|32040.5|15
1643626420000|2022-01-31 10:53:40|32061.7|32041.7|32063.6|32043.6|32063.9|32043.9|32060.6|32040.6|20
1643626430000|2022-01-31 10:53:50|32063.9|32043.9|32063.5|32043.5|32063.9|32043.9|32062.5|32042.5|17
1643626440000|2022-01-31 10:54:00|32063|32043|32063.9|32043.9|32064.1|32044.1|32062.4|32042.4|18
1643626450000|2022-01-31 10:54:10|32064.1|32044.1|32063.8|32043.8|32064.4|32044.4|32062.7|32042.7|22
1643626460000|2022-01-31 10:54:20|32063.4|32043.4|32063.4|32043.4|32064.8|32044.8|32062.7|32042.7|18
1643626470000|2022-01-31 10:54:30|32064|32044|32064.8|32044.8|32065.5|32045.5|32063|32043|20
1643626480000|2022-01-31 10:54:40|32065.3|32045.3|32064.5|32044.5|32066.6|32046.6|32062.8|32042.8|23
1643626490000|2022-01-31 10:54:50|32065.3|32045.3|32065.6|32045.6|32067.5|32047.5|32062.4|32042.4|27
1643626500000|2022-01-31 10:55:00|32066.3|32046.3|32065.4|32045.4|32067.2|32047.2|32064.2|32044.2|28
1643626510000|2022-01-31 10:55:10|32065.1|32045.1|32064.5|32044.5|32066.2|32046.2|32062.1|32042.1|29
1643626520000|2022-01-31 10:55:20|32063.8|32043.8|32063.9|32043.9|32065|32045|32063.6|32043.6|21
1643626530000|2022-01-31 10:55:30|32063.8|32043.8|32066.3|32046.3|32067.2|32047.2|32063.6|32043.6|23
1643626540000|2022-01-31 10:55:40|32066.1|32046.1|32064.6|32044.6|32066.3|32046.3|32063.8|32043.8|17
1643626550000|2022-01-31 10:55:50|32064.8|32044.8|32063|32043|32065.3|32045.3|32062.6|32042.6|24
1643626560000|2022-01-31 10:56:00|32062.9|32042.9|32063.8|32043.8|32078|32043.8|32062.2|32027.5|18
1643626570000|2022-01-31 10:56:10|32063.3|32043.3|32063|32043|32064.7|32044.7|32062.1|32042.1|28
1643626580000|2022-01-31 10:56:20|32062.8|32042.8|32062.2|32042.2|32063.7|32043.7|32061.6|32041.6|27
1643626590000|2022-01-31 10:56:30|32061.8|32041.8|32063.2|32043.2|32064|32044|32061.6|32041.6|22
1643626600000|2022-01-31 10:56:40|32062.6|32042.6|32064.5|32044.5|32064.9|32044.9|32062.6|32042.6|26
1643626610000|2022-01-31 10:56:50|32064.8|32044.8|32063.4|32043.4|32064.8|32044.8|32062.6|32042.6|20
1643626620000|2022-01-31 10:57:00|32063.3|32043.3|32061.8|32041.8|32064.1|32044.1|32061.8|32041.8|29
1643626630000|2022-01-31 10:57:10|32061.9|32041.9|32061.7|32041.7|32062.6|32042.6|32061|32041|28
1643626640000|2022-01-31 10:57:20|32061.1|32041.1|32062.2|32042.2|32062.7|32042.7|32060.7|32040.7|30
1643626650000|2022-01-31 10:57:30|32062.5|32042.5|32061.7|32041.7|32062.5|32042.5|32060.5|32040.5|28
1643626660000|2022-01-31 10:57:40|32061.3|32041.3|32060.8|32040.8|32061.4|32041.4|32060.1|32040.1|21
1643626670000|2022-01-31 10:57:50|32060.9|32040.9|32059.8|32039.8|32062.5|32042.5|32059.8|32039.8|28
1643626680000|2022-01-31 10:58:00|32061.4|32041.4|32060.2|32040.2|32061.9|32041.9|32060|32040|28
1643626690000|2022-01-31 10:58:10|32061.5|32041.5|32061|32041|32063.7|32043.7|32061|32041|23
1643626700000|2022-01-31 10:58:20|32061.1|32041.1|32060.7|32040.7|32063|32043|32059.7|32039.7|31
1643626710000|2022-01-31 10:58:30|32060.5|32040.5|32061.2|32041.2|32062|32042|32060.5|32040.5|30
1643626720000|2022-01-31 10:58:40|32060.9|32040.9|32059.6|32039.6|32061.8|32041.8|32058.7|32038.7|29
1643626730000|2022-01-31 10:58:50|32059.5|32039.5|32060|32040|32061.8|32041.8|32059.3|32039.3|30
1643626740000|2022-01-31 10:59:00|32059.6|32039.6|32059.7|32039.7|32060.3|32040.3|32058.6|32038.6|29
1643626750000|2022-01-31 10:59:10|32060|32040|32061.5|32041.5|32061.9|32041.9|32059.5|32039.5|25
1643626760000|2022-01-31 10:59:20|32061.1|32041.1|32062.3|32042.3|32063.6|32043.6|32060.7|32040.7|30
1643626770000|2022-01-31 10:59:30|32062.6|32042.6|32062.7|32042.7|32063.3|32043.3|32061.9|32041.9|23
1643626780000|2022-01-31 10:59:40|32063.5|32043.5|32061.4|32041.4|32063.5|32043.5|32061.4|32041.4|23
1643626790000|2022-01-31 10:59:50|32061.8|32041.8|32062.2|32042.2|32062.4|32042.4|32061.3|32041.3|22
1643626800000|2022-01-31 11:00:00|32062.1|32042.1|32061.6|32041.6|32064|32044|32060.1|32040.1|32
1643626810000|2022-01-31 11:00:10|32060.5|32040.5|32060.3|32040.3|32062.2|32042.2|32059.7|32039.7|28
1643626820000|2022-01-31 11:00:20|32061.1|32041.1|32060|32040|32061.3|32041.3|32059.8|32039.8|27
1643626830000|2022-01-31 11:00:30|32060.1|32040.1|32059.3|32039.3|32060.6|32040.6|32058.2|32038.2|26
1643626840000|2022-01-31 11:00:40|32058.9|32038.9|32059.7|32039.7|32060.4|32040.4|32058.2|32038.2|29
1643626850000|2022-01-31 11:00:50|32059.8|32039.8|32074.4|32024.4|32075|32040.5|32058|32024.1|32
1643626860000|2022-01-31 11:01:00|32059|32039|32059.3|32039.3|32059.7|32039.7|32058.2|32038.2|27
1643626870000|2022-01-31 11:01:10|32059.2|32039.2|32059.3|32039.3|32059.9|32039.9|32058.4|32038.4|32
1643626880000|2022-01-31 11:01:20|32059.2|32039.2|32059.5|32039.5|32059.5|32039.5|32058.8|32038.8|26
1643626890000|2022-01-31 11:01:30|32059.1|32039.1|32059.9|32039.9|32061.4|32041.4|32059.1|32039.1|25
1643626900000|2022-01-31 11:01:40|32059.6|32039.6|32059.7|32039.7|32060.5|32040.5|32059.4|32039.4|23
1643626910000|2022-01-31 11:01:50|32059.5|32039.5|32061|32041|32061.1|32041.1|32059.5|32039.5|19
1643626920000|2022-01-31 11:02:00|32060.8|32040.8|32060.6|32040.6|32061.4|32041.4|32060.5|32040.5|19
1643626930000|2022-01-31 11:02:10|32060.5|32040.5|32061.1|32041.1|32077|32042.4|32060.5|32027|16
1643626940000|2022-01-31 11:02:20|32060.1|32040.1|32062.4|32042.4|32063.4|32043.4|32060.1|32040.1|31
1643626950000|2022-01-31 11:02:30|32062.5|32042.5|32063.1|32043.1|32063.5|32043.5|32061.6|32041.6|26
1643626960000|2022-01-31 11:02:40|32062.7|32042.7|32062.6|32042.6|32063.5|32043.5|32062|32042|24
1643626970000|2022-01-31 11:02:50|32061.9|32041.9|32067.4|32047.4|32067.4|32047.4|32061.8|32041.8|29
1643626980000|2022-01-31 11:03:00|32067.7|32047.7|32064.3|32044.3|32067.7|32047.7|32064.1|32044.1|31
1643626990000|2022-01-31 11:03:10|32065.3|32045.3|32067.4|32047.4|32069.7|32049.7|32065.3|32045.3|28
1643627000000|2022-01-31 11:03:20|32067.3|32047.3|32067.8|32047.8|32068|32048|32067.3|32047.3|17
1643627010000|2022-01-31 11:03:30|32067.9|32047.9|32065.4|32045.4|32068.7|32048.7|32064.5|32044.5|27
1643627020000|2022-01-31 11:03:40|32064.8|32044.8|32069.2|32049.2|32069.2|32049.2|32064.8|32044.8|25
1643627030000|2022-01-31 11:03:50|32068.8|32048.8|32067.9|32047.9|32069.2|32049.2|32067.2|32047.2|30
1643627040000|2022-01-31 11:04:00|32068.1|32048.1|32069|32049|32069.6|32049.6|32068.1|32048.1|23
1643627050000|2022-01-31 11:04:10|32068.7|32048.7|32066.2|32046.2|32068.7|32048.7|32066.2|32046.2|20
1643627060000|2022-01-31 11:04:20|32066.3|32046.3|32067.2|32047.2|32068|32048|32066.3|32046.3|18
1643627070000|2022-01-31 11:04:30|32067.4|32047.4|32065.6|32045.6|32067.4|32047.4|32065.5|32045.5|15
1643627080000|2022-01-31 11:04:40|32065.8|32045.8|32065.8|32045.8|32066|32046|32065.3|32045.3|14
1643627090000|2022-01-31 11:04:50|32065.9|32045.9|32065.5|32045.5|32066.7|32046.7|32065.2|32045.2|24
1643627100000|2022-01-31 11:05:00|32065.4|32045.4|32066.3|32046.3|32067.5|32047.5|32065.4|32045.4|18
1643627110000|2022-01-31 11:05:10|32066.5|32046.5|32066.1|32046.1|32066.5|32046.5|32065.2|32045.2|20
1643627120000|2022-01-31 11:05:20|32066|32046|32065.9|32045.9|32067|32047|32065.2|32045.2|24
1643627130000|2022-01-31 11:05:30|32065.7|32045.7|32064.2|32044.2|32069.6|32049.6|32063.7|32043.7|26
1643627140000|2022-01-31 11:05:40|32063.6|32043.6|32061.9|32041.9|32063.6|32043.6|32061.9|32041.9|16
1643627150000|2022-01-31 11:05:50|32062.2|32042.2|32067.5|32047.5|32067.5|32047.5|32062.2|32042.2|26
1643627160000|2022-01-31 11:06:00|32067.1|32047.1|32068.4|32048.4|32069.6|32049.6|32066.5|32046.5|30
1643627170000|2022-01-31 11:06:10|32068.9|32048.9|32070.2|32050.2|32070.8|32050.8|32068.4|32048.4|15
1643627180000|2022-01-31 11:06:20|32071.3|32051.3|32070.7|32050.7|32072.1|32052.1|32070.1|32050.1|17
1643627190000|2022-01-31 11:06:30|32070.3|32050.3|32069.9|32049.9|32070.7|32050.7|32069.9|32049.9|14
1643627200000|2022-01-31 11:06:40|32069.1|32049.1|32065.5|32045.5|32070.7|32050.7|32064.1|32044.1|23
1643627210000|2022-01-31 11:06:50|32065.8|32045.8|32066.9|32046.9|32069.1|32049.1|32065.1|32045.1|23
1643627220000|2022-01-31 11:07:00|32066.7|32046.7|32068|32048|32069.7|32049.7|32066.2|32046.2|24
1643627230000|2022-01-31 11:07:10|32069.5|32049.5|32069.6|32049.6|32069.8|32049.8|32068.2|32048.2|12
1643627240000|2022-01-31 11:07:20|32069.7|32049.7|32069.9|32049.9|32070.1|32050.1|32066.5|32046.5|24
1643627250000|2022-01-31 11:07:30|32069.6|32049.6|32069|32049|32070.2|32050.2|32069|32049|12
1643627260000|2022-01-31 11:07:40|32066|32046|32066|32046|32067.1|32047.1|32065.9|32045.9|20
1643627270000|2022-01-31 11:07:50|32066.1|32046.1|32065|32045|32067.2|32047.2|32064.2|32044.2|18
1643627280000|2022-01-31 11:08:00|32065.2|32045.2|32064.9|32044.9|32066.2|32046.2|32064.9|32044.9|22
1643627290000|2022-01-31 11:08:10|32063.5|32043.5|32066.8|32046.8|32067.9|32047.9|32063.5|32043.5|20
1643627300000|2022-01-31 11:08:20|32066.5|32046.5|32064|32044|32067.8|32047.8|32063.6|32043.6|23
1643627310000|2022-01-31 11:08:30|32064.1|32044.1|32064.5|32044.5|32066.3|32046.3|32063.8|32043.8|18
1643627320000|2022-01-31 11:08:40|32064.2|32044.2|32067.5|32047.5|32068.9|32048.9|32064.2|32044.2|21
1643627330000|2022-01-31 11:08:50|32067.9|32047.9|32064.3|32044.3|32067.9|32047.9|32064.3|32044.3|17
1643627340000|2022-01-31 11:09:00|32064.2|32044.2|32063.3|32043.3|32065|32045|32062.7|32042.7|19
1643627350000|2022-01-31 11:09:10|32062.8|32042.8|32062|32042|32064.5|32044.5|32060.6|32040.6|24
1643627360000|2022-01-31 11:09:20|32060.7|32040.7|32063.7|32043.7|32064.4|32044.4|32060.7|32040.7|28
1643627370000|2022-01-31 11:09:30|32063.9|32043.9|32063.9|32043.9|32064.9|32044.9|32063.7|32043.7|18
1643627380000|2022-01-31 11:09:40|32064.3|32044.3|32066.7|32046.7|32067.3|32047.3|32063.1|32043.1|32
1643627390000|2022-01-31 11:09:50|32064.6|32044.6|32064.4|32044.4|32065.4|32045.4|32064|32044|20
1643627400000|2022-01-31 11:10:00|32064.9|32044.9|32066.1|32046.1|32066.3|32046.3|32064.1|32044.1|29
1643627410000|2022-01-31 11:10:10|32066.2|32046.2|32066.8|32046.8|32068.4|32048.4|32064.7|32044.7|33
1643627420000|2022-01-31 11:10:20|32066.3|32046.3|32065.9|32045.9|32067.3|32047.3|32065.5|32045.5|19
1643627430000|2022-01-31 11:10:30|32066.3|32046.3|32067.4|32047.4|32070.4|32050.4|32065.4|32045.4|31
1643627440000|2022-01-31 11:10:40|32067.2|32047.2|32066.4|32046.4|32068.6|32048.6|32066.4|32046.4|18
1643627450000|2022-01-31 11:10:50|32066.2|32046.2|32068.1|32048.1|32068.1|32048.1|32065.3|32045.3|20
1643627460000|2022-01-31 11:11:00|32067.7|32047.7|32064.4|32044.4|32068.3|32048.3|32062.6|32042.6|26
1643627470000|2022-01-31 11:11:10|32064.8|32044.8|32065.7|32045.7|32065.7|32045.7|32063.5|32043.5|30
1643627480000|2022-01-31 11:11:20|32065.4|32045.4|32064.7|32044.7|32066.6|32046.6|32063.2|32043.2|26
1643627490000|2022-01-31 11:11:30|32064.5|32044.5|32062.7|32042.7|32065.1|32045.1|32062|32042|29
1643627500000|2022-01-31 11:11:40|32062.8|32042.8|32063.4|32043.4|32063.5|32043.5|32061.6|32041.6|24
1643627510000|2022-01-31 11:11:50|32064.5|32044.5|32063.6|32043.6|32067.8|32047.8|32061.3|32041.3|23
1643627520000|2022-01-31 11:12:00|32065.8|32045.8|32066|32046|32066.4|32046.4|32063.9|32043.9|27
1643627530000|2022-01-31 11:12:10|32066.1|32046.1|32065.8|32045.8|32067|32047|32064.2|32044.2|25
1643627540000|2022-01-31 11:12:20|32066|32046|32066.2|32046.2|32067.8|32047.8|32065|32045|23
1643627550000|2022-01-31 11:12:30|32066.4|32046.4|32070|32050|32070.2|32050.2|32066.3|32046.3|23
1643627560000|2022-01-31 11:12:40|32069.4|32049.4|32068.8|32048.8|32069.9|32049.9|32068.3|32048.3|26
1643627570000|2022-01-31 11:12:50|32069.7|32049.7|32069.4|32049.4|32070|32050|32068.7|32048.7|28
1643627580000|2022-01-31 11:13:00|32069.3|32049.3|32068.2|32048.2|32069.6|32049.6|32067.3|32047.3|28
1643627590000|2022-01-31 11:13:10|32068.5|32048.5|32070.1|32050.1|32070.2|32050.2|32067.8|32047.8|22
1643627600000|2022-01-31 11:13:20|32069.2|32049.2|32069.5|32049.5|32072.2|32052.2|32067.8|32047.8|29
1643627610000|2022-01-31 11:13:30|32069.7|32049.7|32070.6|32050.6|32071.9|32051.9|32069.7|32049.7|15
1643627620000|2022-01-31 11:13:40|32070.7|32050.7|32069.5|32049.5|32072.3|32052.3|32068.8|32048.8|25
1643627630000|2022-01-31 11:13:50|32069.9|32049.9|32072.2|32052.2|32072.2|32052.2|32069.9|32049.9|15
1643627640000|2022-01-31 11:14:00|32072|32052|32069.4|32049.4|32072.1|32052.1|32069|32049|35
1643627650000|2022-01-31 11:14:10|32068.8|32048.8|32070|32050|32071.8|32051.8|32068.7|32048.7|32
1643627660000|2022-01-31 11:14:20|32069.7|32049.7|32068.2|32048.2|32071.7|32051.7|32068.2|32048.2|24
1643627670000|2022-01-31 11:14:30|32068.5|32048.5|32071.3|32051.3|32071.3|32051.3|32068.5|32048.5|30
1643627680000|2022-01-31 11:14:40|32071.1|32051.1|32070.7|32050.7|32072.5|32052.5|32070|32050|30
1643627690000|2022-01-31 11:14:50|32070.4|32050.4|32072.3|32052.3|32072.3|32052.3|32069.9|32049.9|26
1643627700000|2022-01-31 11:15:00|32071|32051|32069.3|32049.3|32073|32053|32067.4|32047.4|28
1643627710000|2022-01-31 11:15:10|32070.5|32050.5|32071.2|32051.2|32071.6|32051.6|32067.3|32047.3|34
1643627720000|2022-01-31 11:15:20|32071.3|32051.3|32071.1|32051.1|32073.8|32053.8|32069.9|32049.9|34
1643627730000|2022-01-31 11:15:30|32071.6|32051.6|32071.4|32051.4|32073.3|32053.3|32071|32051|30
1643627740000|2022-01-31 11:15:40|32073.1|32053.1|32075.3|32055.3|32076.4|32056.4|32071.1|32051.1|27
1643627750000|2022-01-31 11:15:50|32075.5|32055.5|32076.1|32056.1|32077.8|32057.8|32074.8|32054.8|30
1643627760000|2022-01-31 11:16:00|32076.6|32056.6|32078.3|32058.3|32081.5|32061.5|32075|32055|30
1643627770000|2022-01-31 11:16:10|32077.5|32057.5|32078.5|32058.5|32080.3|32060.3|32073.2|32053.2|17
1643627780000|2022-01-31 11:16:20|32078.4|32058.4|32078.3|32058.3|32079.3|32059.3|32077.5|32057.5|17
1643627790000|2022-01-31 11:16:30|32078|32058|32078.6|32058.6|32079.1|32059.1|32078|32058|9
1643627800000|2022-01-31 11:16:40|32078.2|32058.2|32077.5|32057.5|32078.2|32058.2|32077.5|32057.5|7
1643627810000|2022-01-31 11:16:50|32078.7|32058.7|32081.6|32061.6|32082.5|32062.5|32078.7|32058.7|17
1643627820000|2022-01-31 11:17:00|32082.2|32062.2|32079.4|32059.4|32082.2|32062.2|32079.4|32059.4|18
1643627830000|2022-01-31 11:17:10|32079.9|32059.9|32079.5|32059.5|32080|32060|32078.9|32058.9|12
1643627840000|2022-01-31 11:17:20|32079.7|32059.7|32078.4|32058.4|32080.5|32060.5|32078.2|32058.2|23
1643627850000|2022-01-31 11:17:30|32080.3|32060.3|32077.3|32057.3|32080.6|32060.6|32077.3|32057.3|22
1643627860000|2022-01-31 11:17:40|32078.3|32058.3|32070.1|32050.1|32078.3|32058.3|32069.6|32049.6|30
1643627870000|2022-01-31 11:17:50|32070.4|32050.4|32059.7|32039.7|32073.8|32053.8|32058.2|32038.2|34
1643627880000|2022-01-31 11:18:00|32059.3|32039.3|32060.9|32040.9|32060.9|32040.9|32058.9|32038.9|24
1643627890000|2022-01-31 11:18:10|32060.4|32040.4|32060.3|32040.3|32060.4|32040.4|32058.9|32038.9|19
1643627900000|2022-01-31 11:18:20|32060.5|32040.5|32059.1|32039.1|32060.5|32040.5|32058.2|32038.2|21
1643627910000|2022-01-31 11:18:30|32057.8|32037.8|32059.1|32039.1|32059.1|32039.1|32057.2|32037.2|14
1643627920000|2022-01-31 11:18:40|32059.2|32039.2|32058.7|32038.7|32059.7|32039.7|32057.7|32037.7|23
1643627930000|2022-01-31 11:18:50|32059.1|32039.1|32059.8|32039.8|32059.8|32039.8|32058.2|32038.2|29
1643627940000|2022-01-31 11:19:00|32059.5|32039.5|32060.6|32040.6|32060.8|32040.8|32059.3|32039.3|26
1643627950000|2022-01-31 11:19:10|32060.9|32040.9|32060.4|32040.4|32060.9|32040.9|32060.1|32040.1|12
1643627960000|2022-01-31 11:19:20|32060.6|32040.6|32052.9|32032.9|32060.9|32040.9|32052.2|32032.2|14
1643627970000|2022-01-31 11:19:30|32053.5|32033.5|32051.4|32031.4|32053.7|32033.7|32051.3|32031.3|30
1643627980000|2022-01-31 11:19:40|32051.1|32031.1|32045.9|32025.9|32052.2|32032.2|32044.8|32024.8|28
1643627990000|2022-01-31 11:19:50|32046|32026|32040.5|32020.5|32046|32026|32037|32017|33
1643628000000|2022-01-31 11:20:00|32041|32021|32041.5|32021.5|32042.6|32022.6|32040.6|32020.6|25
1643628010000|2022-01-31 11:20:10|32041.7|32021.7|32045|32025|32045.4|32025.4|32041.7|32021.7|28
1643628020000|2022-01-31 11:20:20|32045.1|32025.1|32044.1|32024.1|32045.4|32025.4|32043.3|32023.3|21
1643628030000|2022-01-31 11:20:30|32044.3|32024.3|32042.1|32022.1|32044.3|32024.3|32042.1|32022.1|20
1643628040000|2022-01-31 11:20:40|32043.1|32023.1|32044|32024|32044.8|32024.8|32042.8|32022.8|18
1643628050000|2022-01-31 11:20:50|32043.7|32023.7|32043.2|32023.2|32044.2|32024.2|32043.2|32023.2|11
1643628060000|2022-01-31 11:21:00|32043.4|32023.4|32044.2|32024.2|32044.5|32024.5|32043.2|32023.2|14
1643628070000|2022-01-31 11:21:10|32044|32024|32045.8|32025.8|32048.9|32028.9|32044|32024|28
1643628080000|2022-01-31 11:21:20|32045.2|32025.2|32046.1|32026.1|32046.1|32026.1|32044.4|32024.4|21
1643628090000|2022-01-31 11:21:30|32045.6|32025.6|32042.7|32022.7|32046.6|32026.6|32041.7|32021.7|29
1643628100000|2022-01-31 11:21:40|32042.5|32022.5|32040.6|32020.6|32042.7|32022.7|32039.5|32019.5|29
1643628110000|2022-01-31 11:21:50|32040.1|32020.1|32045.3|32025.3|32045.6|32025.6|32039.5|32019.5|26
1643628120000|2022-01-31 11:22:00|32045.2|32025.2|32045.5|32025.5|32047.1|32027.1|32044.7|32024.7|20
1643628130000|2022-01-31 11:22:10|32045.8|32025.8|32044.3|32024.3|32046.2|32026.2|32043.8|32023.8|17
1643628140000|2022-01-31 11:22:20|32044.2|32024.2|32044.8|32024.8|32045.6|32025.6|32043.4|32023.4|23
1643628150000|2022-01-31 11:22:30|32044.4|32024.4|32046.1|32026.1|32046.5|32026.5|32043|32023|23
1643628160000|2022-01-31 11:22:40|32045.7|32025.7|32049.3|32029.3|32049.3|32029.3|32044.7|32024.7|23
1643628170000|2022-01-31 11:22:50|32048.6|32028.6|32048.1|32028.1|32048.7|32028.7|32046|32026|22
1643628180000|2022-01-31 11:23:00|32047.7|32027.7|32048.8|32028.8|32049|32029|32047.7|32027.7|12
1643628190000|2022-01-31 11:23:10|32049.4|32029.4|32048.7|32028.7|32049.4|32029.4|32048|32028|12
1643628200000|2022-01-31 11:23:20|32049.6|32029.6|32046.9|32026.9|32049.7|32029.7|32045|32025|28
1643628210000|2022-01-31 11:23:30|32045.9|32025.9|32046.9|32026.9|32048.2|32028.2|32045|32025|27
1643628220000|2022-01-31 11:23:40|32047.4|32027.4|32048.1|32028.1|32048.2|32028.2|32046.7|32026.7|16
1643628230000|2022-01-31 11:23:50|32048|32028|32049.1|32029.1|32049.2|32029.2|32048|32028|11
1643628240000|2022-01-31 11:24:00|32049.2|32029.2|32048.4|32028.4|32049.2|32029.2|32047|32027|18
1643628250000|2022-01-31 11:24:10|32047.8|32027.8|32048|32028|32048.2|32028.2|32047.8|32027.8|7
1643628260000|2022-01-31 11:24:20|32047.7|32027.7|32048|32028|32049|32029|32047.7|32027.7|14
1643628270000|2022-01-31 11:24:30|32049.8|32029.8|32047.5|32027.5|32049.8|32029.8|32047.4|32027.4|15
1643628280000|2022-01-31 11:24:40|32047.3|32027.3|32049.4|32029.4|32051.4|32031.4|32047.3|32027.3|20
1643628290000|2022-01-31 11:24:50|32049.5|32029.5|32061|32041|32061.6|32041.6|32048.2|32028.2|28
1643628300000|2022-01-31 11:25:00|32060.7|32040.7|32064.3|32044.3|32065.5|32045.5|32059.8|32039.8|33
1643628310000|2022-01-31 11:25:10|32065.4|32045.4|32064.3|32044.3|32065.4|32045.4|32064|32044|24
1643628320000|2022-01-31 11:25:20|32065.1|32045.1|32065.8|32045.8|32066.3|32046.3|32063.9|32043.9|25
1643628330000|2022-01-31 11:25:30|32061.7|32041.7|32062.3|32012.3|32065.2|32045.2|32048.8|32011.3|29
1643628340000|2022-01-31 11:25:40|32063.1|32013.1|32045.8|32025.8|32063.3|32028.6|32045.6|32012.2|18
1643628350000|2022-01-31 11:25:50|32047.1|32027.1|32054.3|32034.3|32054.4|32034.4|32046.3|32026.3|21
1643628360000|2022-01-31 11:26:00|32054.1|32034.1|32055.7|32035.7|32055.7|32035.7|32051.1|32031.1|20
1643628370000|2022-01-31 11:26:10|32055.9|32035.9|32054.6|32034.6|32056.8|32036.8|32054.3|32034.3|20
1643628380000|2022-01-31 11:26:20|32054.8|32034.8|32053.7|32033.7|32055.2|32035.2|32053.3|32033.3|25
1643628390000|2022-01-31 11:26:30|32053.9|32033.9|32055.6|32035.6|32056|32036|32053.9|32033.9|23
1643628400000|2022-01-31 11:26:40|32056|32036|32056.8|32036.8|32056.8|32036.8|32055.2|32035.2|15
1643628410000|2022-01-31 11:26:50|32057.5|32037.5|32061.7|32041.7|32062.5|32042.5|32057.5|32037.5|31
1643628420000|2022-01-31 11:27:00|32062.1|32042.1|32060.5|32040.5|32062.5|32042.5|32060.5|32040.5|20
1643628430000|2022-01-31 11:27:10|32060.6|32040.6|32059.4|32039.4|32060.6|32040.6|32056.8|32036.8|30
1643628440000|2022-01-31 11:27:20|32059.8|32039.8|32059.5|32039.5|32061|32041|32057.3|32037.3|28
1643628450000|2022-01-31 11:27:30|32059.2|32039.2|32062|32042|32063.3|32043.3|32059.2|32039.2|28
1643628460000|2022-01-31 11:27:40|32061.9|32041.9|32062.3|32042.3|32062.6|32042.6|32061.7|32041.7|12
1643628470000|2022-01-31 11:27:50|32062.4|32042.4|32062.6|32042.6|32062.6|32042.6|32062.2|32042.2|13
1643628480000|2022-01-31 11:28:00|32062.5|32042.5|32062.1|32042.1|32063.3|32043.3|32061.7|32041.7|20
1643628490000|2022-01-31 11:28:10|32062.7|32042.7|32064.7|32044.7|32064.9|32044.9|32061.8|32041.8|22
1643628500000|2022-01-31 11:28:20|32064.4|32044.4|32062.5|32042.5|32064.9|32044.9|32062.2|32042.2|23
1643628510000|2022-01-31 11:28:30|32062.4|32042.4|32062.4|32042.4|32063.4|32043.4|32062|32042|16
1643628520000|2022-01-31 11:28:40|32062.3|32042.3|32064.7|32044.7|32064.9|32044.9|32062.3|32042.3|23
1643628530000|2022-01-31 11:28:50|32064.6|32044.6|32063.9|32043.9|32065.2|32045.2|32063.2|32043.2|20
1643628540000|2022-01-31 11:29:00|32064|32044|32063.2|32043.2|32064.1|32044.1|32062.7|32042.7|19
1643628550000|2022-01-31 11:29:10|32062.9|32042.9|32062.7|32042.7|32064|32044|32062.6|32042.6|22
1643628560000|2022-01-31 11:29:20|32062.6|32042.6|32062.9|32042.9|32063.5|32043.5|32062.6|32042.6|20
1643628570000|2022-01-31 11:29:30|32062.7|32042.7|32062.6|32042.6|32063.4|32043.4|32061.6|32041.6|18
1643628580000|2022-01-31 11:29:40|32062.7|32042.7|32062.9|32042.9|32063.1|32043.1|32062.7|32042.7|9
1643628590000|2022-01-31 11:29:50|32062.3|32042.3|32063.3|32043.3|32064.4|32044.4|32062.3|32042.3|19
1643628600000|2022-01-31 11:30:00|32062.8|32042.8|32060|32040|32062.8|32042.8|32058.8|32038.8|30
1643628610000|2022-01-31 11:30:10|32059.4|32039.4|32059.9|32039.9|32060.1|32040.1|32058.4|32038.4|21
1643628620000|2022-01-31 11:30:20|32060|32040|32060.1|32040.1|32060.6|32040.6|32059.7|32039.7|22
1643628630000|2022-01-31 11:30:30|32060|32040|32056|32036|32060.1|32040.1|32054.6|32034.6|24
1643628640000|2022-01-31 11:30:40|32056.2|32036.2|32055.3|32035.3|32056.2|32036.2|32055.1|32035.1|21
1643628650000|2022-01-31 11:30:50|32055.4|32035.4|32056.8|32036.8|32056.9|32036.9|32055.4|32035.4|20
1643628660000|2022-01-31 11:31:00|32056.9|32036.9|32052.9|32032.9|32056.9|32036.9|32051.8|32031.8|25
1643628670000|2022-01-31 11:31:10|32053.3|32033.3|32054.5|32034.5|32056.2|32036.2|32053.1|32033.1|21
1643628680000|2022-01-31 11:31:20|32054.3|32034.3|32055.3|32035.3|32056.2|32036.2|32052.7|32032.7|22
1643628690000|2022-01-31 11:31:30|32052.3|32032.3|32052.1|32032.1|32053.7|32033.7|32050.7|32030.7|21
1643628700000|2022-01-31 11:31:40|32052|32032|32051.8|32031.8|32052.1|32032.1|32050.7|32030.7|19
1643628710000|2022-01-31 11:31:50|32051.9|32031.9|32054.7|32034.7|32054.8|32034.8|32051|32031|21
1643628720000|2022-01-31 11:32:00|32054.6|32034.6|32053.2|32033.2|32054.9|32034.9|32051.9|32031.9|26
1643628730000|2022-01-31 11:32:10|32053.9|32033.9|32054|32034|32054.1|32034.1|32053.1|32033.1|17
1643628740000|2022-01-31 11:32:20|32054.6|32034.6|32053.5|32033.5|32054.6|32034.6|32052.9|32032.9|21
1643628750000|2022-01-31 11:32:30|32053.6|32033.6|32053.5|32033.5|32054.1|32034.1|32052.2|32032.2|15
1643628760000|2022-01-31 11:32:40|32053.2|32033.2|32056.1|32036.1|32058.9|32038.9|32052.9|32032.9|23
1643628770000|2022-01-31 11:32:50|32056.4|32036.4|32057|32037|32057.2|32037.2|32055.2|32035.2|29
1643628780000|2022-01-31 11:33:00|32056.6|32036.6|32055.5|32035.5|32057.1|32037.1|32055|32035|24
1643628790000|2022-01-31 11:33:10|32055.8|32035.8|32057|32037|32057|32037|32055.3|32035.3|18
1643628800000|2022-01-31 11:33:20|32056.9|32036.9|32057.6|32037.6|32057.8|32037.8|32055.4|32035.4|18
1643628810000|2022-01-31 11:33:30|32057.4|32037.4|32057.6|32037.6|32059|32039|32056.8|32036.8|21
1643628820000|2022-01-31 11:33:40|32057.7|32037.7|32057.2|32037.2|32058.4|32038.4|32054.3|32034.3|26
1643628830000|2022-01-31 11:33:50|32058.4|32038.4|32058.4|32038.4|32058.4|32038.4|32056.5|32036.5|21
1643628840000|2022-01-31 11:34:00|32057.9|32037.9|32058.5|32038.5|32060.8|32040.8|32057|32037|22
1643628850000|2022-01-31 11:34:10|32059.1|32039.1|32061.2|32041.2|32061.8|32041.8|32057.8|32037.8|29
1643628860000|2022-01-31 11:34:20|32061.6|32041.6|32055.8|32035.8|32061.6|32041.6|32055.5|32035.5|26
1643628870000|2022-01-31 11:34:30|32055.5|32035.5|32054.3|32034.3|32057|32037|32054.2|32034.2|26
1643628880000|2022-01-31 11:34:40|32053.7|32033.7|32040.6|32020.6|32054.9|32034.9|32040.6|32020.6|30
1643628890000|2022-01-31 11:34:50|32040.5|32020.5|32043.8|32023.8|32044.9|32024.9|32040.5|32020.5|22
1643628900000|2022-01-31 11:35:00|32043.7|32023.7|32045.2|32025.2|32046.5|32026.5|32043.7|32023.7|21
1643628910000|2022-01-31 11:35:10|32044.9|32024.9|32046.8|32026.8|32047.1|32027.1|32044.8|32024.8|24
1643628920000|2022-01-31 11:35:20|32046.6|32026.6|32047.1|32027.1|32048.1|32028.1|32046|32026|20
1643628930000|2022-01-31 11:35:30|32047.2|32027.2|32047.3|32027.3|32047.5|32027.5|32046.6|32026.6|21
1643628940000|2022-01-31 11:35:40|32047.4|32027.4|32048.4|32028.4|32049.7|32029.7|32047.4|32027.4|34
1643628950000|2022-01-31 11:35:50|32048.3|32028.3|32049.2|32029.2|32049.6|32029.6|32048|32028|30
1643628960000|2022-01-31 11:36:00|32048.4|32028.4|32053.1|32033.1|32054.4|32034.4|32048.3|32028.3|27
1643628970000|2022-01-31 11:36:10|32051.7|32031.7|32055.1|32035.1|32055.9|32035.9|32051.7|32031.7|34
1643628980000|2022-01-31 11:36:20|32053.9|32033.9|32054.8|32034.8|32055.2|32035.2|32051.5|32031.5|24
1643628990000|2022-01-31 11:36:30|32054.3|32034.3|32057.9|32037.9|32058.1|32038.1|32052.1|32032.1|35
1643629000000|2022-01-31 11:36:40|32057.5|32037.5|32060.4|32040.4|32060.4|32040.4|32057.1|32037.1|24
1643629010000|2022-01-31 11:36:50|32060.5|32040.5|32069|32049|32071.2|32051.2|32060.5|32040.5|29
1643629020000|2022-01-31 11:37:00|32068.4|32048.4|32079.2|32059.2|32084.1|32064.1|32068.4|32048.4|23
1643629030000|2022-01-31 11:37:10|32079.7|32059.7|32066.2|32046.2|32099.6|32067.6|32066.2|32031.9|35
1643629040000|2022-01-31 11:37:20|32068.7|32048.7|32074|32054|32076.9|32056.9|32066.9|32046.9|32
1643629050000|2022-01-31 11:37:30|32074.4|32054.4|32077.4|32057.4|32078.4|32058.4|32074.2|32054.2|30
1643629060000|2022-01-31 11:37:40|32077.9|32057.9|32070|32050|32079|32059|32070|32050|31
1643629070000|2022-01-31 11:37:50|32070.2|32050.2|32070.1|32050.1|32072.7|32052.7|32069.5|32049.5|15
1643629080000|2022-01-31 11:38:00|32070.4|32050.4|32069.2|32049.2|32070.4|32050.4|32066|32046|35
1643629090000|2022-01-31 11:38:10|32068.7|32048.7|32068.9|32048.9|32069|32049|32067.6|32047.6|23
1643629100000|2022-01-31 11:38:20|32068.1|32048.1|32067.5|32047.5|32069|32049|32067.1|32047.1|26
1643629110000|2022-01-31 11:38:30|32067.7|32047.7|32067|32047|32068.7|32048.7|32067|32047|19
1643629120000|2022-01-31 11:38:40|32067.6|32047.6|32066.5|32046.5|32067.6|32047.6|32065.9|32045.9|15
1643629130000|2022-01-31 11:38:50|32065.1|32045.1|32065.3|32045.3|32068.1|32048.1|32065.1|32045.1|24
1643629140000|2022-01-31 11:39:00|32065.4|32045.4|32064.6|32044.6|32065.4|32045.4|32064.4|32044.4|10
1643629150000|2022-01-31 11:39:10|32063.9|32043.9|32064.7|32044.7|32067.1|32047.1|32062.7|32042.7|22
1643629160000|2022-01-31 11:39:20|32064.4|32044.4|32062.8|32042.8|32064.7|32044.7|32062.2|32042.2|21
1643629170000|2022-01-31 11:39:30|32063|32043|32061.7|32041.7|32063.1|32043.1|32061.6|32041.6|24
1643629180000|2022-01-31 11:39:40|32061.9|32041.9|32062|32042|32062|32042|32060.7|32040.7|20
1643629190000|2022-01-31 11:39:50|32061.9|32041.9|32061.3|32041.3|32062|32042|32060.9|32040.9|13
1643629200000|2022-01-31 11:40:00|32060.8|32040.8|32061.4|32041.4|32061.7|32041.7|32060.3|32040.3|22
1643629210000|2022-01-31 11:40:10|32061.5|32041.5|32060.6|32040.6|32063.2|32043.2|32059.3|32039.3|23
1643629220000|2022-01-31 11:40:20|32060.3|32040.3|32060.1|32040.1|32061.6|32041.6|32059.5|32039.5|21
1643629230000|2022-01-31 11:40:30|32059.9|32039.9|32059.5|32039.5|32062.1|32042.1|32057.9|32037.9|20
1643629240000|2022-01-31 11:40:40|32059.6|32039.6|32062|32042|32063.1|32043.1|32059.1|32039.1|31
1643629250000|2022-01-31 11:40:50|32063|32043|32063.5|32043.5|32065.5|32045.5|32063|32043|24
1643629260000|2022-01-31 11:41:00|32064.1|32044.1|32065.7|32045.7|32067.2|32047.2|32063.9|32043.9|29
1643629270000|2022-01-31 11:41:10|32065.2|32045.2|32067.5|32047.5|32067.7|32047.7|32065|32045|20
1643629280000|2022-01-31 11:41:20|32068.6|32048.6|32065.7|32045.7|32070.1|32050.1|32065.4|32045.4|34
1643629290000|2022-01-31 11:41:30|32065.9|32045.9|32067.2|32047.2|32068.3|32048.3|32065.7|32045.7|25
1643629300000|2022-01-31 11:41:40|32066.8|32046.8|32066.2|32046.2|32069.3|32049.3|32066.2|32046.2|30
1643629310000|2022-01-31 11:41:50|32065.6|32045.6|32066.9|32046.9|32067.4|32047.4|32065.6|32045.6|22
1643629320000|2022-01-31 11:42:00|32066.7|32046.7|32064.8|32044.8|32067.3|32047.3|32064.8|32044.8|19
1643629330000|2022-01-31 11:42:10|32065.5|32045.5|32066.1|32046.1|32068.3|32048.3|32065.5|32045.5|21
1643629340000|2022-01-31 11:42:20|32066.2|32046.2|32067.7|32047.7|32070.5|32050.5|32066.2|32046.2|29
1643629350000|2022-01-31 11:42:30|32065.5|32045.5|32066.1|32046.1|32066.4|32046.4|32065.5|32045.5|10
1643629360000|2022-01-31 11:42:40|32066.2|32046.2|32068.8|32048.8|32070.2|32050.2|32065.5|32045.5|20
1643629370000|2022-01-31 11:42:50|32065.8|32045.8|32068.9|32048.9|32070.1|32050.1|32065.8|32045.8|29
1643629380000|2022-01-31 11:43:00|32069.2|32049.2|32069.6|32049.6|32070.8|32050.8|32068.7|32048.7|31
1643629390000|2022-01-31 11:43:10|32069.3|32049.3|32071|32051|32071.7|32051.7|32069.3|32049.3|25
1643629400000|2022-01-31 11:43:20|32071.7|32051.7|32073|32053|32073|32053|32070.3|32050.3|24
1643629410000|2022-01-31 11:43:30|32072.8|32052.8|32070.7|32050.7|32073.9|32053.9|32070.6|32050.6|25
1643629420000|2022-01-31 11:43:40|32070.6|32050.6|32071.4|32051.4|32073.9|32053.9|32070.6|32050.6|29
1643629430000|2022-01-31 11:43:50|32071.2|32051.2|32072.9|32052.9|32073.9|32053.9|32070.9|32050.9|35
1643629440000|2022-01-31 11:44:00|32072|32052|32071.1|32051.1|32072.7|32052.7|32069.6|32049.6|33
1643629450000|2022-01-31 11:44:10|32070.7|32050.7|32067.4|32047.4|32071.5|32051.5|32066.8|32046.8|32
1643629460000|2022-01-31 11:44:20|32067.2|32047.2|32067.3|32047.3|32069.2|32049.2|32067|32047|20
1643629470000|2022-01-31 11:44:30|32068.8|32048.8|32068.2|32048.2|32070.3|32050.3|32067.2|32047.2|35
1643629480000|2022-01-31 11:44:40|32068.1|32048.1|32068.2|32048.2|32068.4|32048.4|32066|32046|27
1643629490000|2022-01-31 11:44:50|32067.9|32047.9|32069.1|32049.1|32073.2|32053.2|32067.9|32047.9|31
1643629500000|2022-01-31 11:45:00|32069.6|32049.6|32067.6|32047.6|32069.6|32049.6|32065.7|32045.7|29
1643629510000|2022-01-31 11:45:10|32068.1|32048.1|32064.8|32044.8|32068.8|32048.8|32063.7|32043.7|30
1643629520000|2022-01-31 11:45:20|32065.2|32045.2|32064.1|32044.1|32066.5|32046.5|32064.1|32044.1|28
1643629530000|2022-01-31 11:45:30|32064|32044|32065.1|32045.1|32065.6|32045.6|32060.9|32040.9|26
1643629540000|2022-01-31 11:45:40|32065.2|32045.2|32063.8|32043.8|32065.2|32045.2|32062.8|32042.8|17
1643629550000|2022-01-31 11:45:50|32063.5|32043.5|32065.2|32045.2|32065.2|32045.2|32062.8|32042.8|23
1643629560000|2022-01-31 11:46:00|32065.9|32045.9|32063.4|32043.4|32065.9|32045.9|32063.2|32043.2|33
1643629570000|2022-01-31 11:46:10|32063.3|32043.3|32063.3|32043.3|32063.6|32043.6|32062.5|32042.5|23
1643629580000|2022-01-31 11:46:20|32063|32043|32063.2|32043.2|32064.5|32044.5|32062.7|32042.7|31
1643629590000|2022-01-31 11:46:30|32063.1|32043.1|32062.3|32042.3|32064.9|32044.9|32061.9|32041.9|29
1643629600000|2022-01-31 11:46:40|32062.4|32042.4|32061.3|32041.3|32062.5|32042.5|32061.3|32041.3|20
1643629610000|2022-01-31 11:46:50|32061.5|32041.5|32061.8|32041.8|32064.3|32044.3|32060.4|32040.4|26
1643629620000|2022-01-31 11:47:00|32061.9|32041.9|32063.5|32043.5|32064.4|32044.4|32061.9|32041.9|24
1643629630000|2022-01-31 11:47:10|32063.3|32043.3|32059.2|32039.2|32065.1|32045.1|32059.2|32039.2|26
1643629640000|2022-01-31 11:47:20|32059.1|32039.1|32060.9|32040.9|32062|32042|32058.1|32038.1|26
1643629650000|2022-01-31 11:47:30|32060.8|32040.8|32059.6|32039.6|32061.1|32041.1|32058.9|32038.9|13
1643629660000|2022-01-31 11:47:40|32059.7|32039.7|32061.2|32041.2|32061.5|32041.5|32059.6|32039.6|13
1643629670000|2022-01-31 11:47:50|32061.3|32041.3|32057.7|32037.7|32061.3|32041.3|32057.5|32037.5|19
1643629680000|2022-01-31 11:48:00|32057.5|32037.5|32061|32041|32063.3|32043.3|32057.3|32037.3|23
1643629690000|2022-01-31 11:48:10|32061.1|32041.1|32060.9|32040.9|32062.4|32042.4|32060|32040|21
1643629700000|2022-01-31 11:48:20|32061.2|32041.2|32060.5|32040.5|32062.3|32042.3|32059.5|32039.5|27
1643629710000|2022-01-31 11:48:30|32059|32039|32060.6|32040.6|32062.1|32042.1|32058.9|32038.9|28
1643629720000|2022-01-31 11:48:40|32060.5|32040.5|32059.1|32039.1|32061.5|32041.5|32059|32039|23
1643629730000|2022-01-31 11:48:50|32058|32038|32060.2|32040.2|32060.5|32040.5|32058|32038|20
1643629740000|2022-01-31 11:49:00|32060.1|32040.1|32059.6|32039.6|32060.1|32040.1|32057.5|32037.5|24
1643629750000|2022-01-31 11:49:10|32059.9|32039.9|32059.3|32039.3|32059.9|32039.9|32057.8|32037.8|22
1643629760000|2022-01-31 11:49:20|32059|32039|32060.4|32040.4|32060.4|32040.4|32058.4|32038.4|16
1643629770000|2022-01-31 11:49:30|32059.9|32039.9|32058.5|32038.5|32059.9|32039.9|32057.1|32037.1|28
1643629780000|2022-01-31 11:49:40|32057.7|32037.7|32058.4|32038.4|32059.2|32039.2|32056.7|32036.7|24
1643629790000|2022-01-31 11:49:50|32057.7|32037.7|32055.1|32035.1|32057.9|32037.9|32055.1|32035.1|16
1643629800000|2022-01-31 11:50:00|32054.8|32034.8|32053.4|32033.4|32057.7|32037.7|32053.4|32033.4|26
1643629810000|2022-01-31 11:50:10|32053.3|32033.3|32052.1|32032.1|32054.1|32034.1|32051.6|32031.6|24
1643629820000|2022-01-31 11:50:20|32052|32032|32054|32034|32054|32034|32051.9|32031.9|15
1643629830000|2022-01-31 11:50:30|32053.8|32033.8|32053.6|32033.6|32055|32035|32053.2|32033.2|19
1643629840000|2022-01-31 11:50:40|32053|32033|32049.1|32029.1|32053|32033|32048.7|32028.7|32
1643629850000|2022-01-31 11:50:50|32049|32029|32051.4|32031.4|32053.8|32033.8|32048.8|32028.8|29
1643629860000|2022-01-31 11:51:00|32051.8|32031.8|32052.6|32032.6|32053.1|32033.1|32051.7|32031.7|24
1643629870000|2022-01-31 11:51:10|32052.7|32032.7|32052.7|32032.7|32053.2|32033.2|32051.8|32031.8|33
1643629880000|2022-01-31 11:51:20|32052.9|32032.9|32049.6|32029.6|32054.8|32034.8|32049.1|32029.1|32
1643629890000|2022-01-31 11:51:30|32049.2|32029.2|32047.6|32027.6|32052.5|32032.5|32047.5|32027.5|24
1643629900000|2022-01-31 11:51:40|32049|32029|32047.6|32027.6|32049|32029|32047.4|32027.4|9
1643629910000|2022-01-31 11:51:50|32047.5|32027.5|32047|32027|32048.2|32028.2|32046.5|32026.5|21
1643629920000|2022-01-31 11:52:00|32048|32028|32047.6|32027.6|32048.1|32028.1|32046.2|32026.2|22
1643629930000|2022-01-31 11:52:10|32047.4|32027.4|32047.6|32027.6|32048.1|32028.1|32046.5|32026.5|27
1643629940000|2022-01-31 11:52:20|32047.3|32027.3|32050.3|32030.3|32050.4|32030.4|32047.3|32027.3|30
1643629950000|2022-01-31 11:52:30|32050.2|32030.2|32051.6|32031.6|32052.1|32032.1|32049.8|32029.8|32
1643629960000|2022-01-31 11:52:40|32051.3|32031.3|32051.2|32031.2|32051.6|32031.6|32050.8|32030.8|17
1643629970000|2022-01-31 11:52:50|32051.3|32031.3|32051.3|32031.3|32052.3|32032.3|32050.8|32030.8|25
1643629980000|2022-01-31 11:53:00|32051.7|32031.7|32050.9|32030.9|32052.6|32032.6|32049.9|32029.9|31
1643629990000|2022-01-31 11:53:10|32050.6|32030.6|32050.2|32030.2|32052.5|32032.5|32049.6|32029.6|27
1643630000000|2022-01-31 11:53:20|32050.4|32030.4|32049|32029|32050.6|32030.6|32047|32027|28
1643630010000|2022-01-31 11:53:30|32048.7|32028.7|32048.7|32028.7|32049.3|32029.3|32047.8|32027.8|22
1643630020000|2022-01-31 11:53:40|32048.5|32028.5|32045.5|32025.5|32049|32029|32044.7|32024.7|32
1643630030000|2022-01-31 11:53:50|32045.9|32025.9|32044.3|32024.3|32046.7|32026.7|32044.3|32024.3|24
1643630040000|2022-01-31 11:54:00|32044.1|32024.1|32045.6|32025.6|32045.9|32025.9|32043.6|32023.6|26
1643630050000|2022-01-31 11:54:10|32045.2|32025.2|32043.6|32023.6|32045.7|32025.7|32043.4|32023.4|20
1643630060000|2022-01-31 11:54:20|32043.2|32023.2|32043.7|32023.7|32043.8|32023.8|32042.9|32022.9|11
1643630070000|2022-01-31 11:54:30|32043.3|32023.3|32043.9|32023.9|32045|32025|32040.9|32020.9|30
1643630080000|2022-01-31 11:54:40|32043.5|32023.5|32042|32022|32044|32024|32042|32022|22
1643630090000|2022-01-31 11:54:50|32042.5|32022.5|32042.3|32022.3|32042.7|32022.7|32042|32022|15
1643630100000|2022-01-31 11:55:00|32042.2|32022.2|32040.2|32020.2|32042.3|32022.3|32039.1|32019.1|25
1643630110000|2022-01-31 11:55:10|32039.7|32019.7|32040.8|32020.8|32042|32022|32039.1|32019.1|28
1643630120000|2022-01-31 11:55:20|32041.1|32021.1|32041.6|32021.6|32041.7|32021.7|32040.5|32020.5|35
1643630130000|2022-01-31 11:55:30|32042|32022|32043.2|32023.2|32044.1|32024.1|32041.2|32021.2|31
1643630140000|2022-01-31 11:55:40|32043.9|32023.9|32043.3|32023.3|32044.2|32024.2|32043.1|32023.1|12
1643630150000|2022-01-31 11:55:50|32043.4|32023.4|32045|32025|32045.9|32025.9|32043.3|32023.3|25
1643630160000|2022-01-31 11:56:00|32045.2|32025.2|32045.2|32025.2|32046.4|32026.4|32045.1|32025.1|18
1643630170000|2022-01-31 11:56:10|32045.3|32025.3|32044.4|32024.4|32045.5|32025.5|32043.4|32023.4|20
1643630180000|2022-01-31 11:56:20|32044.6|32024.6|32045.5|32025.5|32046|32026|32043.3|32023.3|22
1643630190000|2022-01-31 11:56:30|32044.1|32024.1|32042.1|32022.1|32044.1|32024.1|32041.8|32021.8|21
1643630200000|2022-01-31 11:56:40|32041.9|32021.9|32042.7|32022.7|32043.8|32023.8|32041.7|32021.7|25
1643630210000|2022-01-31 11:56:50|32042.1|32022.1|32049.8|32029.8|32049.8|32029.8|32041|32021|34
1643630220000|2022-01-31 11:57:00|32050.5|32030.5|32046.6|32026.6|32050.5|32030.5|32045.7|32025.7|28
1643630230000|2022-01-31 11:57:10|32046.4|32026.4|32046|32026|32047|32027|32045.5|32025.5|26
1643630240000|2022-01-31 11:57:20|32046.1|32026.1|32047.9|32027.9|32048.5|32028.5|32046.1|32026.1|20
1643630250000|2022-01-31 11:57:30|32046.8|32026.8|32048.2|32028.2|32049|32029|32046.8|32026.8|26
1643630260000|2022-01-31 11:57:40|32048.1|32028.1|32049.5|32029.5|32049.5|32029.5|32048.1|32028.1|17
1643630270000|2022-01-31 11:57:50|32050.2|32030.2|32051.6|32031.6|32052.1|32032.1|32049.5|32029.5|29
1643630280000|2022-01-31 11:58:00|32051.4|32031.4|32050.6|32030.6|32052.1|32032.1|32050.3|32030.3|21
1643630290000|2022-01-31 11:58:10|32050.4|32030.4|32049.4|32029.4|32051|32031|32048.9|32028.9|27
1643630300000|2022-01-31 11:58:20|32049.7|32029.7|32051.5|32031.5|32052.9|32032.9|32049.7|32029.7|26
1643630310000|2022-01-31 11:58:30|32051.6|32031.6|32052.3|32032.3|32052.9|32032.9|32051.4|32031.4|20
1643630320000|2022-01-31 11:58:40|32052.1|32032.1|32051.7|32031.7|32052.2|32032.2|32051.1|32031.1|15
1643630330000|2022-01-31 11:58:50|32051.2|32031.2|32052|32032|32054|32034|32051.2|32031.2|28
1643630340000|2022-01-31 11:59:00|32051.5|32031.5|32052.3|32032.3|32053.2|32033.2|32051.2|32031.2|29
1643630350000|2022-01-31 11:59:10|32051.8|32031.8|32050.3|32030.3|32052.1|32032.1|32050.1|32030.1|18
1643630360000|2022-01-31 11:59:20|32050.4|32030.4|32052.7|32032.7|32052.7|32032.7|32049.6|32029.6|24
1643630370000|2022-01-31 11:59:30|32052|32032|32051.1|32031.1|32054|32034|32051.1|32031.1|25
1643630380000|2022-01-31 11:59:40|32052.3|32032.3|32055.1|32035.1|32055.1|32035.1|32052|32032|36
1643630390000|2022-01-31 11:59:50|32055|32035|32054.5|32034.5|32055|32035|32052.9|32032.9|22
1643630400000|2022-01-31 12:00:00|32054.6|32034.6|32055.4|32035.4|32058.2|32038.2|32054.6|32034.6|34
1643630410000|2022-01-31 12:00:10|32055.6|32035.6|32052.2|32032.2|32056|32036|32052.1|32032.1|29
1643630420000|2022-01-31 12:00:20|32053.5|32033.5|32053.9|32033.9|32054.3|32034.3|32052.7|32032.7|23
1643630430000|2022-01-31 12:00:30|32053.8|32033.8|32053.8|32033.8|32053.9|32033.9|32052.4|32032.4|26
1643630440000|2022-01-31 12:00:40|32054.1|32034.1|32056.9|32036.9|32059.7|32039.7|32053.8|32033.8|30
1643630450000|2022-01-31 12:00:50|32057|32037|32056.8|32036.8|32057.8|32037.8|32056.1|32036.1|30
1643630460000|2022-01-31 12:01:00|32056.6|32036.6|32054.8|32034.8|32057.2|32037.2|32054.3|32034.3|31
1643630470000|2022-01-31 12:01:10|32054.9|32034.9|32057.6|32037.6|32060|32040|32054.7|32034.7|28
1643630480000|2022-01-31 12:01:20|32057.4|32037.4|32055.1|32035.1|32057.8|32037.8|32055.1|32035.1|23
1643630490000|2022-01-31 12:01:30|32055.3|32035.3|32056.2|32036.2|32058.1|32038.1|32055|32035|18
1643630500000|2022-01-31 12:01:40|32056.1|32036.1|32057|32037|32057.7|32037.7|32055.1|32035.1|24
1643630510000|2022-01-31 12:01:50|32057.3|32037.3|32055.8|32035.8|32058.6|32038.6|32055.6|32035.6|25
1643630520000|2022-01-31 12:02:00|32056|32036|32058.7|32038.7|32058.8|32038.8|32056|32036|20
1643630530000|2022-01-31 12:02:10|32058|32038|32058.9|32038.9|32060.5|32040.5|32057.5|32037.5|26
1643630540000|2022-01-31 12:02:20|32058.8|32038.8|32059.1|32039.1|32060|32040|32057.8|32037.8|16
1643630550000|2022-01-31 12:02:30|32059.2|32039.2|32064.3|32044.3|32067.2|32047.2|32059|32039|22
1643630560000|2022-01-31 12:02:40|32064.4|32044.4|32065.1|32045.1|32065.1|32045.1|32064.4|32044.4|15
1643630570000|2022-01-31 12:02:50|32065.3|32045.3|32064.8|32044.8|32065.3|32045.3|32064.3|32044.3|15
1643630580000|2022-01-31 12:03:00|32064.2|32044.2|32065.6|32045.6|32066|32046|32064.2|32044.2|17
1643630590000|2022-01-31 12:03:10|32065.4|32045.4|32062.9|32042.9|32065.4|32045.4|32062.7|32042.7|22
1643630600000|2022-01-31 12:03:20|32063|32043|32062.6|32042.6|32063.1|32043.1|32062.5|32042.5|21
1643630610000|2022-01-31 12:03:30|32062.5|32042.5|32064.4|32044.4|32065.3|32045.3|32062.3|32042.3|17
1643630620000|2022-01-31 12:03:40|32063.9|32043.9|32061.5|32041.5|32064.6|32044.6|32060.3|32040.3|25
1643630630000|2022-01-31 12:03:50|32060.9|32040.9|32065.2|32045.2|32067.6|32047.6|32060.9|32040.9|20
1643630640000|2022-01-31 12:04:00|32065.3|32045.3|32061.3|32041.3|32066.5|32046.5|32061.3|32041.3|26
1643630650000|2022-01-31 12:04:10|32062|32042|32059.8|32039.8|32062|32042|32059.3|32039.3|31
1643630660000|2022-01-31 12:04:20|32059.9|32039.9|32062.6|32042.6|32062.8|32042.8|32059|32039|24
1643630670000|2022-01-31 12:04:30|32062.3|32042.3|32062.1|32042.1|32062.7|32042.7|32062|32042|24
1643630680000|2022-01-31 12:04:40|32062|32042|32063|32043|32063.2|32043.2|32062|32042|10
1643630690000|2022-01-31 12:04:50|32063.1|32043.1|32062.2|32042.2|32063.2|32043.2|32062.2|32042.2|14
1643630700000|2022-01-31 12:05:00|32066.3|32046.3|32058.9|32038.9|32066.3|32046.3|32058.4|32038.4|29
1643630710000|2022-01-31 12:05:10|32059.4|32039.4|32058.8|32038.8|32059.6|32039.6|32058.3|32038.3|19
1643630720000|2022-01-31 12:05:20|32058.6|32038.6|32062.8|32042.8|32063.5|32043.5|32058.6|32038.6|28
1643630730000|2022-01-31 12:05:30|32063|32043|32070.3|32050.3|32070.3|32050.3|32061.7|32041.7|30
1643630740000|2022-01-31 12:05:40|32070.4|32050.4|32070|32050|32071.4|32051.4|32070|32050|23
1643630750000|2022-01-31 12:05:50|32070.3|32050.3|32069.6|32049.6|32070.4|32050.4|32069.6|32049.6|16
1643630760000|2022-01-31 12:06:00|32069.7|32049.7|32071.4|32051.4|32071.8|32051.8|32069.7|32049.7|20
1643630770000|2022-01-31 12:06:10|32071.3|32051.3|32073.3|32053.3|32075.3|32055.3|32070.9|32050.9|31
1643630780000|2022-01-31 12:06:20|32073.1|32053.1|32072.3|32052.3|32074.6|32054.6|32072.3|32052.3|31
1643630790000|2022-01-31 12:06:30|32072.7|32052.7|32071.5|32051.5|32073.7|32053.7|32070.3|32050.3|35
1643630800000|2022-01-31 12:06:40|32071.3|32051.3|32069.8|32049.8|32072|32052|32068.7|32048.7|33
1643630810000|2022-01-31 12:06:50|32069.6|32049.6|32069.9|32049.9|32070.7|32050.7|32068.8|32048.8|29
1643630820000|2022-01-31 12:07:00|32070.5|32050.5|32069.9|32049.9|32070.5|32050.5|32068|32048|25
1643630830000|2022-01-31 12:07:10|32069.1|32049.1|32068.6|32048.6|32069.5|32049.5|32067.6|32047.6|29
1643630840000|2022-01-31 12:07:20|32068.7|32048.7|32068.9|32048.9|32069|32049|32067|32047|31
1643630850000|2022-01-31 12:07:30|32069.2|32049.2|32067.4|32047.4|32070.1|32050.1|32067.4|32047.4|31
1643630860000|2022-01-31 12:07:40|32067.8|32047.8|32072.9|32052.9|32074.3|32054.3|32067.3|32047.3|34
1643630870000|2022-01-31 12:07:50|32073|32053|32074.5|32054.5|32075|32055|32072|32052|27
1643630880000|2022-01-31 12:08:00|32074.9|32054.9|32073.1|32053.1|32075.4|32055.4|32072.2|32052.2|34
1643630890000|2022-01-31 12:08:10|32073.8|32053.8|32073.3|32053.3|32075.7|32055.7|32071.7|32051.7|33
1643630900000|2022-01-31 12:08:20|32073.6|32053.6|32074|32054|32076|32056|32071.7|32051.7|36
1643630910000|2022-01-31 12:08:30|32073.8|32053.8|32072.6|32052.6|32078|32058|32072.4|32052.4|30
1643630920000|2022-01-31 12:08:40|32073.8|32053.8|32073.4|32053.4|32077.1|32057.1|32072.9|32052.9|34
1643630930000|2022-01-31 12:08:50|32075|32055|32073.5|32053.5|32076.9|32056.9|32073.5|32053.5|25
1643630940000|2022-01-31 12:09:00|32074.3|32054.3|32076.2|32056.2|32076.8|32056.8|32071.8|32051.8|30
1643630950000|2022-01-31 12:09:10|32075.7|32055.7|32076|32056|32076.8|32056.8|32073.2|32053.2|33
1643630960000|2022-01-31 12:09:20|32075.9|32055.9|32078.4|32058.4|32078.7|32058.7|32074.2|32054.2|28
1643630970000|2022-01-31 12:09:30|32077.6|32057.6|32076.2|32056.2|32078.5|32058.5|32075.9|32055.9|32
1643630980000|2022-01-31 12:09:40|32076.4|32056.4|32079.6|32059.6|32096.7|32062.2|32076.4|32045.9|29
1643630990000|2022-01-31 12:09:50|32079|32059|32080.1|32060.1|32081.2|32061.2|32078.2|32058.2|34
1643631000000|2022-01-31 12:10:00|32079.5|32059.5|32079.1|32059.1|32081.1|32061.1|32078.3|32058.3|28
1643631010000|2022-01-31 12:10:10|32079.3|32059.3|32077.9|32057.9|32093.1|32060.6|32077.7|32043.1|31
1643631020000|2022-01-31 12:10:20|32077.5|32057.5|32077.4|32057.4|32078.8|32058.8|32077.1|32057.1|27
1643631030000|2022-01-31 12:10:30|32078.1|32058.1|32079.9|32059.9|32079.9|32059.9|32076.6|32056.6|31
1643631040000|2022-01-31 12:10:40|32078.4|32058.4|32080.8|32060.8|32082.5|32062.5|32078.4|32058.4|32
1643631050000|2022-01-31 12:10:50|32079.7|32059.7|32079.1|32059.1|32093.2|32061.5|32077.4|32043.1|31
1643631060000|2022-01-31 12:11:00|32079.3|32059.3|32078.1|32058.1|32080.6|32060.6|32077.4|32057.4|28
1643631070000|2022-01-31 12:11:10|32079.1|32059.1|32080.4|32060.4|32097.9|32063.7|32079.1|32047.9|35
1643631080000|2022-01-31 12:11:20|32081.2|32061.2|32081.2|32061.2|32083.9|32063.9|32078.3|32058.3|33
1643631090000|2022-01-31 12:11:30|32079.9|32059.9|32083.4|32063.4|32083.4|32063.4|32079.9|32059.9|34
1643631100000|2022-01-31 12:11:40|32083.7|32063.7|32082.8|32062.8|32084.3|32064.3|32081.9|32061.9|26
1643631110000|2022-01-31 12:11:50|32081.7|32061.7|32079.2|32059.2|32081.7|32061.7|32076.1|32056.1|29
1643631120000|2022-01-31 12:12:00|32078.3|32058.3|32074.6|32054.6|32081.4|32061.4|32074.6|32054.6|32
1643631130000|2022-01-31 12:12:10|32074.2|32054.2|32075.9|32055.9|32078.9|32058.9|32072.2|32052.2|32
1643631140000|2022-01-31 12:12:20|32075.8|32055.8|32072.1|32052.1|32076.3|32056.3|32071.8|32051.8|22
1643631150000|2022-01-31 12:12:30|32071.9|32051.9|32077.6|32057.6|32087.6|32057.6|32071.2|32037.6|21
1643631160000|2022-01-31 12:12:40|32076.6|32056.6|32071.1|32051.1|32076.6|32056.6|32070.5|32050.5|26
1643631170000|2022-01-31 12:12:50|32070.5|32050.5|32070.2|32050.2|32071|32051|32068.9|32048.9|27
1643631180000|2022-01-31 12:13:00|32070.3|32050.3|32084.3|32034.3|32084.4|32050.9|32067.5|32033.7|33
1643631190000|2022-01-31 12:13:10|32084|32034|32067.8|32047.8|32084|32050.4|32065.4|32034|30
1643631200000|2022-01-31 12:13:20|32066.4|32046.4|32079.6|32059.6|32079.6|32059.6|32066.4|32046.4|29
1643631210000|2022-01-31 12:13:30|32081.9|32061.9|32080.8|32060.8|32083.1|32063.1|32080.1|32060.1|29
1643631220000|2022-01-31 12:13:40|32079.3|32059.3|32082.7|32062.7|32084.3|32064.3|32078.8|32058.8|26
1643631230000|2022-01-31 12:13:50|32082.6|32062.6|32084.7|32064.7|32100.6|32068.7|32081.3|32050|22
1643631240000|2022-01-31 12:14:00|32086.9|32066.9|32090.9|32070.9|32105.4|32074.1|32086.1|32055.4|29
1643631250000|2022-01-31 12:14:10|32090.6|32070.6|32108.4|32058.4|32108.4|32073.7|32090.6|32058.4|24
1643631260000|2022-01-31 12:14:20|32110|32060|32098.2|32078.2|32113.4|32078.4|32092.4|32060|33
1643631270000|2022-01-31 12:14:30|32099.4|32079.4|32091|32071|32115.9|32080.9|32087.3|32053.4|38
1643631280000|2022-01-31 12:14:40|32088.6|32068.6|32101.9|32051.9|32105.7|32069.8|32086.8|32051.9|36
1643631290000|2022-01-31 12:14:50|32089.1|32069.1|32087.5|32067.5|32089.1|32069.1|32085.6|32065.6|23
1643631300000|2022-01-31 12:15:00|32086.8|32066.8|32086.4|32066.4|32087.7|32067.7|32086.3|32066.3|12
1643631310000|2022-01-31 12:15:10|32086.7|32066.7|32086.3|32066.3|32087.1|32067.1|32085.9|32065.9|13
1643631320000|2022-01-31 12:15:20|32083.7|32063.7|32085.6|32065.6|32091.3|32071.3|32083.7|32063.7|28
1643631330000|2022-01-31 12:15:30|32086.9|32066.9|32089.9|32069.9|32106|32071.9|32086.8|32053.8|33
1643631340000|2022-01-31 12:15:40|32089.5|32069.5|32091.8|32071.8|32092.2|32072.2|32088.2|32068.2|32
1643631350000|2022-01-31 12:15:50|32090.4|32070.4|32090.6|32070.6|32111.9|32074.4|32088.5|32058.4|33
1643631360000|2022-01-31 12:16:00|32089.5|32069.5|32091.4|32071.4|32094.5|32074.5|32089|32069|35
1643631370000|2022-01-31 12:16:10|32093|32073|32089.6|32069.6|32095.1|32075.1|32089|32069|33
1643631380000|2022-01-31 12:16:20|32089.7|32069.7|32091.1|32071.1|32091.2|32071.2|32089.7|32069.7|22
1643631390000|2022-01-31 12:16:30|32107.6|32057.6|32092.5|32072.5|32108.6|32073.3|32091.3|32057|24
1643631400000|2022-01-31 12:16:40|32092.6|32072.6|32094.1|32074.1|32094.1|32074.1|32091.8|32071.8|15
1643631410000|2022-01-31 12:16:50|32094.3|32074.3|32094.3|32074.3|32095.1|32075.1|32092.7|32072.7|22
1643631420000|2022-01-31 12:17:00|32095.3|32075.3|32091.8|32071.8|32108.4|32075.3|32090.2|32056.9|23
1643631430000|2022-01-31 12:17:10|32089.7|32069.7|32093.5|32073.5|32110.7|32077.3|32089.5|32060.7|29
1643631440000|2022-01-31 12:17:20|32091.7|32071.7|32096.2|32076.2|32111.2|32076.3|32091.1|32060.7|31
1643631450000|2022-01-31 12:17:30|32095.7|32075.7|32093|32073|32110.9|32076.9|32091.7|32058.2|28
1643631460000|2022-01-31 12:17:40|32093.3|32073.3|32097.9|32077.9|32101.2|32081.2|32092.6|32072.6|37
1643631470000|2022-01-31 12:17:50|32096|32076|32097.9|32077.9|32114|32078.7|32093.8|32060.4|27
1643631480000|2022-01-31 12:18:00|32098.5|32078.5|32111.7|32061.7|32117|32080.3|32095.9|32061.2|26
1643631490000|2022-01-31 12:18:10|32111.5|32061.5|32098.8|32078.8|32116.9|32079.1|32094.7|32060.9|29
1643631500000|2022-01-31 12:18:20|32098.3|32078.3|32097.9|32077.9|32110.4|32078.4|32094.2|32060.4|34
1643631510000|2022-01-31 12:18:30|32114.7|32064.7|32098.2|32078.2|32114.7|32080|32095.5|32061|38
1643631520000|2022-01-31 12:18:40|32098.7|32078.7|32096.9|32076.9|32112.5|32078.7|32095|32062.5|37
1643631530000|2022-01-31 12:18:50|32096.7|32076.7|32097.4|32077.4|32101.3|32081.3|32094.4|32074.4|37
1643631540000|2022-01-31 12:19:00|32115.2|32065.2|32098.1|32078.1|32115.8|32080.8|32097.9|32065.2|38
1643631550000|2022-01-31 12:19:10|32098.4|32078.4|32098.4|32078.4|32099.8|32079.8|32096.8|32076.8|36
1643631560000|2022-01-31 12:19:20|32098.5|32078.5|32100.2|32080.2|32100.4|32080.4|32097.6|32077.6|35
1643631570000|2022-01-31 12:19:30|32098.4|32078.4|32097.2|32077.2|32101.2|32081.2|32097.2|32077.2|36
1643631580000|2022-01-31 12:19:40|32098.2|32078.2|32099.8|32079.8|32099.9|32079.9|32095.5|32075.5|35
1643631590000|2022-01-31 12:19:50|32098.8|32078.8|32100.8|32080.8|32102.3|32082.3|32094.8|32074.8|32
1643631600000|2022-01-31 12:20:00|32101|32081|32106.2|32086.2|32107.1|32087.1|32100.1|32080.1|36
1643631610000|2022-01-31 12:20:10|32106|32086|32106.1|32086.1|32107.5|32087.5|32104.9|32084.9|33
1643631620000|2022-01-31 12:20:20|32106.9|32086.9|32106.4|32086.4|32108.4|32088.4|32105.3|32085.3|29
1643631630000|2022-01-31 12:20:30|32106.9|32086.9|32104.7|32084.7|32107.1|32087.1|32103.5|32083.5|23
1643631640000|2022-01-31 12:20:40|32104.3|32084.3|32105.2|32085.2|32105.7|32085.7|32103.8|32083.8|26
1643631650000|2022-01-31 12:20:50|32105.1|32085.1|32104.3|32084.3|32105.1|32085.1|32103.4|32083.4|19
1643631660000|2022-01-31 12:21:00|32103.7|32083.7|32103.1|32083.1|32103.7|32083.7|32100.6|32080.6|25
1643631670000|2022-01-31 12:21:10|32102.6|32082.6|32098.3|32078.3|32103.7|32083.7|32098.3|32078.3|26
1643631680000|2022-01-31 12:21:20|32102|32082|32110.9|32090.9|32110.9|32090.9|32100.4|32080.4|36
1643631690000|2022-01-31 12:21:30|32112.7|32092.7|32115.7|32095.7|32117.5|32097.5|32106.9|32086.9|27
1643631700000|2022-01-31 12:21:40|32115.8|32095.8|32112.6|32092.6|32116.3|32096.3|32111.6|32091.6|30
1643631710000|2022-01-31 12:21:50|32111.5|32091.5|32113.7|32093.7|32115.2|32095.2|32111.5|32091.5|34
1643631720000|2022-01-31 12:22:00|32114.3|32094.3|32112.2|32092.2|32114.6|32094.6|32111.8|32091.8|29
1643631730000|2022-01-31 12:22:10|32112.9|32092.9|32113.7|32093.7|32114|32094|32111.1|32091.1|27
1643631740000|2022-01-31 12:22:20|32113.8|32093.8|32112.3|32092.3|32114.1|32094.1|32112.3|32092.3|16
1643631750000|2022-01-31 12:22:30|32113.2|32093.2|32113.2|32093.2|32113.7|32093.7|32110.9|32090.9|28
1643631760000|2022-01-31 12:22:40|32113.3|32093.3|32113.9|32093.9|32116.1|32096.1|32113.3|32093.3|31
1643631770000|2022-01-31 12:22:50|32113.5|32093.5|32113|32093|32116|32096|32112.5|32092.5|27
1643631780000|2022-01-31 12:23:00|32113.5|32093.5|32116.4|32096.4|32116.7|32096.7|32113.5|32093.5|24
1643631790000|2022-01-31 12:23:10|32116.3|32096.3|32115.1|32095.1|32116.3|32096.3|32114.5|32094.5|20
1643631800000|2022-01-31 12:23:20|32115|32095|32113.9|32093.9|32115.4|32095.4|32113.3|32093.3|21
1643631810000|2022-01-31 12:23:30|32113.8|32093.8|32116|32096|32116.7|32096.7|32113.8|32093.8|24
1643631820000|2022-01-31 12:23:40|32116.6|32096.6|32116.5|32096.5|32117.1|32097.1|32115.6|32095.6|26
1643631830000|2022-01-31 12:23:50|32116.3|32096.3|32114.8|32094.8|32116.5|32096.5|32113.3|32093.3|22
1643631840000|2022-01-31 12:24:00|32114.5|32094.5|32111.8|32091.8|32114.5|32094.5|32111.8|32091.8|17
1643631850000|2022-01-31 12:24:10|32112.1|32092.1|32111.9|32091.9|32112.4|32092.4|32111.6|32091.6|13
1643631860000|2022-01-31 12:24:20|32112.1|32092.1|32111.9|32091.9|32113.6|32093.6|32111.9|32091.9|19
1643631870000|2022-01-31 12:24:30|32113.2|32093.2|32111.8|32091.8|32115.1|32095.1|32110.9|32090.9|24
1643631880000|2022-01-31 12:24:40|32112.3|32092.3|32113.2|32093.2|32113.9|32093.9|32111.2|32091.2|28
1643631890000|2022-01-31 12:24:50|32113.7|32093.7|32115.7|32095.7|32116.5|32096.5|32113.5|32093.5|26
1643631900000|2022-01-31 12:25:00|32115.9|32095.9|32113.9|32093.9|32115.9|32095.9|32113.6|32093.6|22
1643631910000|2022-01-31 12:25:10|32114.2|32094.2|32112.9|32092.9|32114.2|32094.2|32112.9|32092.9|15
1643631920000|2022-01-31 12:25:20|32112.8|32092.8|32113.1|32093.1|32114.4|32094.4|32112.3|32092.3|27
1643631930000|2022-01-31 12:25:30|32113|32093|32111.9|32091.9|32113|32093|32111.6|32091.6|21
1643631940000|2022-01-31 12:25:40|32112|32092|32114|32094|32114.9|32094.9|32112|32092|15
1643631950000|2022-01-31 12:25:50|32113.6|32093.6|32113.4|32093.4|32116.4|32096.4|32110.9|32090.9|32
1643631960000|2022-01-31 12:26:00|32113.2|32093.2|32113.1|32093.1|32113.7|32093.7|32111.6|32091.6|25
1643631970000|2022-01-31 12:26:10|32112|32092|32112.7|32092.7|32113.7|32093.7|32111.9|32091.9|23
1643631980000|2022-01-31 12:26:20|32113|32093|32110.7|32090.7|32113.5|32093.5|32110.4|32090.4|17
1643631990000|2022-01-31 12:26:30|32110.3|32090.3|32110.3|32090.3|32112|32092|32110.1|32090.1|32
1643632000000|2022-01-31 12:26:40|32111.2|32091.2|32108.6|32088.6|32111.2|32091.2|32108.6|32088.6|27
1643632010000|2022-01-31 12:26:50|32108.1|32088.1|32106.2|32086.2|32108.7|32088.7|32100|32080|15
1643632020000|2022-01-31 12:27:00|32107.2|32087.2|32105.8|32085.8|32107.2|32087.2|32105|32085|24
1643632030000|2022-01-31 12:27:10|32106|32086|32105.2|32085.2|32106.8|32086.8|32105.2|32085.2|15
1643632040000|2022-01-31 12:27:20|32105.3|32085.3|32105.5|32085.5|32105.6|32085.6|32103.5|32083.5|22
1643632050000|2022-01-31 12:27:30|32105.4|32085.4|32102.2|32082.2|32105.4|32085.4|32102.2|32082.2|18
1643632060000|2022-01-31 12:27:40|32102.1|32082.1|32102|32082|32102.2|32082.2|32101.5|32081.5|19
1643632070000|2022-01-31 12:27:50|32101.9|32081.9|32099.4|32079.4|32102.5|32082.5|32097.2|32077.2|28
1643632080000|2022-01-31 12:28:00|32099.3|32079.3|32100.3|32080.3|32100.4|32080.4|32099.3|32079.3|27
1643632090000|2022-01-31 12:28:10|32100.4|32080.4|32099.4|32079.4|32100.7|32080.7|32099.2|32079.2|16
1643632100000|2022-01-31 12:28:20|32099.2|32079.2|32096.3|32076.3|32099.3|32079.3|32096.2|32076.2|22
1643632110000|2022-01-31 12:28:30|32096.9|32076.9|32095.8|32075.8|32096.9|32076.9|32095.5|32075.5|23
1643632120000|2022-01-31 12:28:40|32095.7|32075.7|32095.9|32075.9|32096.1|32076.1|32094.4|32074.4|23
1643632130000|2022-01-31 12:28:50|32095.8|32075.8|32095.4|32075.4|32095.8|32075.8|32093.9|32073.9|24
1643632140000|2022-01-31 12:29:00|32095.1|32075.1|32093.3|32073.3|32095.7|32075.7|32093.3|32073.3|25
1643632150000|2022-01-31 12:29:10|32094.8|32074.8|32092.5|32072.5|32094.8|32074.8|32092.2|32072.2|30
1643632160000|2022-01-31 12:29:20|32092.6|32072.6|32092.8|32072.8|32093.3|32073.3|32092.3|32072.3|25
1643632170000|2022-01-31 12:29:30|32093|32073|32094.2|32074.2|32094.2|32074.2|32093|32073|24
1643632180000|2022-01-31 12:29:40|32093|32073|32091.6|32071.6|32096|32076|32091.6|32071.6|34
1643632190000|2022-01-31 12:29:50|32091.9|32071.9|32092.5|32072.5|32094.8|32074.8|32091.1|32071.1|25
1643632200000|2022-01-31 12:30:00|32091.9|32071.9|32093.2|32073.2|32095.5|32075.5|32089|32069|29
1643632210000|2022-01-31 12:30:10|32093.9|32073.9|32098|32078|32099.5|32079.5|32093.9|32073.9|30
1643632220000|2022-01-31 12:30:20|32098.1|32078.1|32101|32081|32101.3|32081.3|32097.2|32077.2|31
1643632230000|2022-01-31 12:30:30|32102.5|32082.5|32096.9|32076.9|32102.5|32082.5|32096.6|32076.6|34
1643632240000|2022-01-31 12:30:40|32097|32077|32097.9|32077.9|32098.1|32078.1|32096.7|32076.7|19
1643632250000|2022-01-31 12:30:50|32098|32078|32100.7|32080.7|32101.1|32081.1|32097.9|32077.9|22
1643632260000|2022-01-31 12:31:00|32100.6|32080.6|32101.1|32081.1|32101.1|32081.1|32099.2|32079.2|29
1643632270000|2022-01-31 12:31:10|32101.2|32081.2|32101.6|32081.6|32101.8|32081.8|32100.1|32080.1|27
1643632280000|2022-01-31 12:31:20|32101.8|32081.8|32099.5|32079.5|32102.2|32082.2|32099.4|32079.4|24
1643632290000|2022-01-31 12:31:30|32100.1|32080.1|32101.3|32081.3|32101.8|32081.8|32100.1|32080.1|23
1643632300000|2022-01-31 12:31:40|32101.6|32081.6|32104.6|32084.6|32104.6|32084.6|32101.2|32081.2|24
1643632310000|2022-01-31 12:31:50|32105.8|32085.8|32108.1|32088.1|32110.5|32090.5|32105|32085|27
1643632320000|2022-01-31 12:32:00|32107.7|32087.7|32105|32085|32108.1|32088.1|32103.7|32083.7|31
1643632330000|2022-01-31 12:32:10|32104.6|32084.6|32099.8|32079.8|32105.9|32085.9|32098.4|32078.4|28
1643632340000|2022-01-31 12:32:20|32099.1|32079.1|32103.1|32083.1|32103.2|32083.2|32099.1|32079.1|35
1643632350000|2022-01-31 12:32:30|32102.7|32082.7|32102|32082|32104|32084|32101.8|32081.8|33
1643632360000|2022-01-31 12:32:40|32102.5|32082.5|32102.2|32082.2|32103|32083|32102.1|32082.1|27
1643632370000|2022-01-31 12:32:50|32102.3|32082.3|32098.9|32078.9|32102.3|32082.3|32098.9|32078.9|27
1643632380000|2022-01-31 12:33:00|32099|32079|32099.7|32079.7|32101.5|32081.5|32099|32079|24
1643632390000|2022-01-31 12:33:10|32099.9|32079.9|32098.8|32078.8|32100.2|32080.2|32098.1|32078.1|21
1643632400000|2022-01-31 12:33:20|32098.6|32078.6|32098.6|32078.6|32099.1|32079.1|32096.6|32076.6|30
1643632410000|2022-01-31 12:33:30|32096.9|32076.9|32100|32080|32100.3|32080.3|32096.9|32076.9|31
1643632420000|2022-01-31 12:33:40|32099.6|32079.6|32097.7|32077.7|32099.8|32079.8|32096.9|32076.9|26
1643632430000|2022-01-31 12:33:50|32097.2|32077.2|32097.2|32077.2|32098.7|32078.7|32096.3|32076.3|29
1643632440000|2022-01-31 12:34:00|32096|32076|32096.6|32076.6|32097.5|32077.5|32096|32076|22
1643632450000|2022-01-31 12:34:10|32096.8|32076.8|32094.9|32074.9|32097.6|32077.6|32094.9|32074.9|26
1643632460000|2022-01-31 12:34:20|32095|32075|32093.5|32073.5|32095|32075|32092.7|32072.7|32
1643632470000|2022-01-31 12:34:30|32093.3|32073.3|32093.3|32073.3|32093.9|32073.9|32092.2|32072.2|22
1643632480000|2022-01-31 12:34:40|32092.4|32072.4|32096.4|32076.4|32096.4|32076.4|32092.4|32072.4|29
1643632490000|2022-01-31 12:34:50|32095.8|32075.8|32093.6|32073.6|32096.8|32076.8|32093.6|32073.6|30
1643632500000|2022-01-31 12:35:00|32093.5|32073.5|32092.7|32072.7|32094.2|32074.2|32091|32071|20
1643632510000|2022-01-31 12:35:10|32092.3|32072.3|32096.2|32076.2|32096.4|32076.4|32091.5|32071.5|28
1643632520000|2022-01-31 12:35:20|32096.7|32076.7|32092.3|32072.3|32096.7|32076.7|32092.3|32072.3|22
1643632530000|2022-01-31 12:35:30|32092.1|32072.1|32095.5|32075.5|32095.5|32075.5|32091.7|32071.7|19
1643632540000|2022-01-31 12:35:40|32092.8|32072.8|32096.4|32076.4|32096.4|32076.4|32092.8|32072.8|30
1643632550000|2022-01-31 12:35:50|32093.6|32073.6|32090.9|32070.9|32093.9|32073.9|32089.3|32069.3|34
1643632560000|2022-01-31 12:36:00|32089.5|32069.5|32091.4|32071.4|32092|32072|32089.5|32069.5|32
1643632570000|2022-01-31 12:36:10|32091.5|32071.5|32093.2|32073.2|32093.2|32073.2|32091.4|32071.4|28
1643632580000|2022-01-31 12:36:20|32093.4|32073.4|32090|32070|32093.5|32073.5|32089.3|32069.3|25
1643632590000|2022-01-31 12:36:30|32088.7|32068.7|32089.7|32069.7|32090|32070|32088.6|32068.6|23
1643632600000|2022-01-31 12:36:40|32089.6|32069.6|32089|32069|32089.6|32069.6|32088.1|32068.1|18
1643632610000|2022-01-31 12:36:50|32088.9|32068.9|32090.4|32070.4|32093.3|32073.3|32088.8|32068.8|27
1643632620000|2022-01-31 12:37:00|32090.6|32070.6|32090.4|32070.4|32092.7|32072.7|32088.7|32068.7|24
1643632630000|2022-01-31 12:37:10|32090.5|32070.5|32088.1|32068.1|32091.4|32071.4|32088.1|32068.1|23
1643632640000|2022-01-31 12:37:20|32088.2|32068.2|32086.7|32066.7|32089.6|32069.6|32086.7|32066.7|24
1643632650000|2022-01-31 12:37:30|32086.9|32066.9|32085|32065|32087.2|32067.2|32084.4|32064.4|23
1643632660000|2022-01-31 12:37:40|32084.3|32064.3|32085.1|32065.1|32086.2|32066.2|32084.1|32064.1|25
1643632670000|2022-01-31 12:37:50|32086.6|32066.6|32089.9|32069.9|32091.8|32071.8|32086.6|32066.6|29
1643632680000|2022-01-31 12:38:00|32089.7|32069.7|32090.7|32070.7|32090.8|32070.8|32087.1|32067.1|21
1643632690000|2022-01-31 12:38:10|32090|32070|32092.4|32072.4|32096.2|32076.2|32090|32070|19
1643632700000|2022-01-31 12:38:20|32092.3|32072.3|32093.4|32073.4|32094.3|32074.3|32091.8|32071.8|27
1643632710000|2022-01-31 12:38:30|32093.2|32073.2|32095.9|32075.9|32096.6|32076.6|32093.2|32073.2|19
1643632720000|2022-01-31 12:38:40|32094.8|32074.8|32096.8|32076.8|32098.5|32078.5|32094.5|32074.5|22
1643632730000|2022-01-31 12:38:50|32097.1|32077.1|32094.3|32074.3|32097.1|32077.1|32091.8|32071.8|27
1643632740000|2022-01-31 12:39:00|32093.1|32073.1|32093.1|32073.1|32094.8|32074.8|32092|32072|23
1643632750000|2022-01-31 12:39:10|32093.2|32073.2|32096.4|32076.4|32096.4|32076.4|32091.6|32071.6|24
1643632760000|2022-01-31 12:39:20|32096.6|32076.6|32094.4|32074.4|32096.6|32076.6|32092|32072|21
1643632770000|2022-01-31 12:39:30|32095.6|32075.6|32094.6|32074.6|32095.6|32075.6|32093.4|32073.4|19
1643632780000|2022-01-31 12:39:40|32094.9|32074.9|32094.7|32074.7|32097.7|32077.7|32093.4|32073.4|28
1643632790000|2022-01-31 12:39:50|32094.4|32074.4|32097.1|32077.1|32098.1|32078.1|32094.1|32074.1|29
1643632800000|2022-01-31 12:40:00|32097.2|32077.2|32101.5|32081.5|32101.5|32081.5|32096.5|32076.5|24
1643632810000|2022-01-31 12:40:10|32097.4|32077.4|32098.8|32078.8|32099.3|32079.3|32096.8|32076.8|22
1643632820000|2022-01-31 12:40:20|32098.5|32078.5|32098.2|32078.2|32098.8|32078.8|32096.7|32076.7|27
1643632830000|2022-01-31 12:40:30|32097.4|32077.4|32097.6|32077.6|32098.3|32078.3|32097.1|32077.1|20
1643632840000|2022-01-31 12:40:40|32097.5|32077.5|32100.3|32080.3|32102.4|32082.4|32097.5|32077.5|28
1643632850000|2022-01-31 12:40:50|32100|32080|32100.3|32080.3|32101|32081|32099.4|32079.4|28
1643632860000|2022-01-31 12:41:00|32100.7|32080.7|32103.5|32083.5|32105|32085|32100.4|32080.4|32
1643632870000|2022-01-31 12:41:10|32104|32084|32105.8|32085.8|32106.2|32086.2|32104|32084|30
1643632880000|2022-01-31 12:41:20|32106.8|32086.8|32104.7|32084.7|32107.6|32087.6|32104.7|32084.7|32
1643632890000|2022-01-31 12:41:30|32105.2|32085.2|32106.1|32086.1|32107.1|32087.1|32104.8|32084.8|26
1643632900000|2022-01-31 12:41:40|32106.7|32086.7|32105|32085|32106.7|32086.7|32104.9|32084.9|22
1643632910000|2022-01-31 12:41:50|32105.2|32085.2|32103.7|32083.7|32106.3|32086.3|32102|32082|26
1643632920000|2022-01-31 12:42:00|32103.5|32083.5|32101.9|32081.9|32103.5|32083.5|32101.6|32081.6|17
1643632930000|2022-01-31 12:42:10|32100.8|32080.8|32101.7|32081.7|32102.6|32082.6|32099.9|32079.9|30
1643632940000|2022-01-31 12:42:20|32101.4|32081.4|32101.5|32081.5|32102.4|32082.4|32099.8|32079.8|33
1643632950000|2022-01-31 12:42:30|32101.4|32081.4|32097.6|32077.6|32101.4|32081.4|32095.6|32075.6|27
1643632960000|2022-01-31 12:42:40|32097.1|32077.1|32098.3|32078.3|32099.1|32079.1|32096.4|32076.4|18
1643632970000|2022-01-31 12:42:50|32099.2|32079.2|32097|32077|32099.4|32079.4|32096.3|32076.3|31
1643632980000|2022-01-31 12:43:00|32096.8|32076.8|32095|32075|32097.6|32077.6|32094.2|32074.2|29
1643632990000|2022-01-31 12:43:10|32095.3|32075.3|32093.6|32073.6|32095.4|32075.4|32092.1|32072.1|34
1643633000000|2022-01-31 12:43:20|32093.8|32073.8|32090.8|32070.8|32094|32074|32090.2|32070.2|31
1643633010000|2022-01-31 12:43:30|32090.9|32070.9|32090|32070|32091.3|32071.3|32089.5|32069.5|33
1643633020000|2022-01-31 12:43:40|32090.7|32070.7|32090|32070|32090.8|32070.8|32088.8|32068.8|29
1643633030000|2022-01-31 12:43:50|32088.1|32068.1|32089.8|32069.8|32090.3|32070.3|32088.1|32068.1|24
1643633040000|2022-01-31 12:44:00|32089.5|32069.5|32088.2|32068.2|32089.8|32069.8|32088.2|32068.2|17
1643633050000|2022-01-31 12:44:10|32088|32068|32088.3|32068.3|32088.9|32068.9|32087.5|32067.5|17
1643633060000|2022-01-31 12:44:20|32088.4|32068.4|32074.1|32054.1|32088.4|32068.4|32073.5|32053.5|31
1643633070000|2022-01-31 12:44:30|32073.3|32053.3|32073.5|32053.5|32076.4|32056.4|32071.2|32051.2|27
1643633080000|2022-01-31 12:44:40|32073.7|32053.7|32073|32053|32075.6|32055.6|32073|32053|28
1643633090000|2022-01-31 12:44:50|32073.1|32053.1|32073|32053|32074.3|32054.3|32073|32053|27
1643633100000|2022-01-31 12:45:00|32073.1|32053.1|32071.1|32051.1|32073.2|32053.2|32069.5|32049.5|24
1643633110000|2022-01-31 12:45:10|32070.9|32050.9|32069.5|32049.5|32072.8|32052.8|32068.5|32048.5|32
1643633120000|2022-01-31 12:45:20|32069.3|32049.3|32069|32049|32071.1|32051.1|32068.9|32048.9|21
1643633130000|2022-01-31 12:45:30|32068.9|32048.9|32070.2|32050.2|32070.6|32050.6|32068.8|32048.8|23
1643633140000|2022-01-31 12:45:40|32070|32050|32070|32050|32071.7|32051.7|32069.8|32049.8|24
1643633150000|2022-01-31 12:45:50|32070.9|32050.9|32069.7|32049.7|32071.5|32051.5|32068.6|32048.6|23
1643633160000|2022-01-31 12:46:00|32069.5|32049.5|32067.1|32047.1|32071.3|32051.3|32067.1|32047.1|22
1643633170000|2022-01-31 12:46:10|32067.2|32047.2|32065.4|32045.4|32067.7|32047.7|32064.3|32044.3|27
1643633180000|2022-01-31 12:46:20|32065.7|32045.7|32066.1|32046.1|32066.6|32046.6|32065.1|32045.1|25
1643633190000|2022-01-31 12:46:30|32066.8|32046.8|32065|32045|32067.5|32047.5|32064.6|32044.6|22
1643633200000|2022-01-31 12:46:40|32064.5|32044.5|32066.1|32046.1|32066.4|32046.4|32062.6|32042.6|20
1643633210000|2022-01-31 12:46:50|32065.6|32045.6|32063.4|32043.4|32065.6|32045.6|32061.2|32041.2|21
1643633220000|2022-01-31 12:47:00|32063.2|32043.2|32062.6|32042.6|32063.2|32043.2|32061.5|32041.5|26
1643633230000|2022-01-31 12:47:10|32062.8|32042.8|32061.3|32041.3|32063.1|32043.1|32060.1|32040.1|31
1643633240000|2022-01-31 12:47:20|32060.9|32040.9|32065.7|32045.7|32067.9|32047.9|32060.5|32040.5|25
1643633250000|2022-01-31 12:47:30|32065.3|32045.3|32065.4|32045.4|32065.6|32045.6|32063.6|32043.6|20
1643633260000|2022-01-31 12:47:40|32066.3|32046.3|32061.6|32041.6|32066.3|32046.3|32060.2|32040.2|24
1643633270000|2022-01-31 12:47:50|32062.5|32042.5|32045.4|32025.4|32062.5|32042.5|32045.4|32025.4|35
1643633280000|2022-01-31 12:48:00|32044|32024|32044|32024|32044.6|32024.6|32042.9|32022.9|30
1643633290000|2022-01-31 12:48:10|32043.9|32023.9|32036.1|32016.1|32043.9|32023.9|32033.8|32013.8|27
1643633300000|2022-01-31 12:48:20|32035.7|32015.7|32026.8|32006.8|32036.4|32016.4|32026.7|32006.7|24
1643633310000|2022-01-31 12:48:30|32026.6|32006.6|32023|32003|32027.7|32007.7|32022.4|32002.4|29
1643633320000|2022-01-31 12:48:40|32022.7|32002.7|32021.7|32001.7|32022.7|32002.7|32021.4|32001.4|20
1643633330000|2022-01-31 12:48:50|32021.3|32001.3|32022.6|32002.6|32027.7|32007.7|32021.1|32001.1|25
1643633340000|2022-01-31 12:49:00|32022.3|32002.3|32026|32006|32039.1|32006|32021.6|31987.1|26
1643633350000|2022-01-31 12:49:10|32027|32007|32030.7|32010.7|32031|32011|32026.8|32006.8|33
1643633360000|2022-01-31 12:49:20|32031|32011|32030.1|32010.1|32045.4|32011.9|32029|31993.6|23
1643633370000|2022-01-31 12:49:30|32030.3|32010.3|32029.3|32009.3|32030.3|32010.3|32028.8|32008.8|22
1643633380000|2022-01-31 12:49:40|32029.4|32009.4|32027.9|32007.9|32029.4|32009.4|32027.4|32007.4|16
1643633390000|2022-01-31 12:49:50|32028|32008|32027.6|32007.6|32029|32009|32026.7|32006.7|20
1643633400000|2022-01-31 12:50:00|32027.5|32007.5|32026.7|32006.7|32027.7|32007.7|32026.7|32006.7|17
1643633410000|2022-01-31 12:50:10|32026.4|32006.4|32025.7|32005.7|32028.1|32008.1|32025|32005|23
1643633420000|2022-01-31 12:50:20|32025.5|32005.5|32027.2|32007.2|32027.2|32007.2|32025.5|32005.5|17
1643633430000|2022-01-31 12:50:30|32026.9|32006.9|32028.1|32008.1|32028.7|32008.7|32026.9|32006.9|17
1643633440000|2022-01-31 12:50:40|32028|32008|32026.5|32006.5|32028|32008|32025.8|32005.8|18
1643633450000|2022-01-31 12:50:50|32026.3|32006.3|32028.5|32008.5|32029.5|32009.5|32026.3|32006.3|12
1643633460000|2022-01-31 12:51:00|32028.8|32008.8|32026.7|32006.7|32029.8|32009.8|32026.7|32006.7|26
1643633470000|2022-01-31 12:51:10|32026.8|32006.8|32025.2|32005.2|32027.5|32007.5|32024.6|32004.6|22
1643633480000|2022-01-31 12:51:20|32025.3|32005.3|32025.1|32005.1|32025.5|32005.5|32022.4|32002.4|22
1643633490000|2022-01-31 12:51:30|32025.2|32005.2|32023.1|32003.1|32025.2|32005.2|32022.7|32002.7|21
1643633500000|2022-01-31 12:51:40|32022.9|32002.9|32023.7|32003.7|32023.8|32003.8|32021.4|32001.4|25
1643633510000|2022-01-31 12:51:50|32024.1|32004.1|32023.7|32003.7|32024.7|32004.7|32022.7|32002.7|27
1643633520000|2022-01-31 12:52:00|32023.4|32003.4|32024.3|32004.3|32025.1|32005.1|32023.3|32003.3|24
1643633530000|2022-01-31 12:52:10|32024.4|32004.4|32025.3|32005.3|32025.5|32005.5|32024.2|32004.2|20
1643633540000|2022-01-31 12:52:20|32025.4|32005.4|32025.5|32005.5|32025.6|32005.6|32024.7|32004.7|16
1643633550000|2022-01-31 12:52:30|32025.6|32005.6|32026.7|32006.7|32026.8|32006.8|32025.4|32005.4|22
1643633560000|2022-01-31 12:52:40|32026.4|32006.4|32027.3|32007.3|32027.3|32007.3|32026.4|32006.4|13
1643633570000|2022-01-31 12:52:50|32027.4|32007.4|32025.8|32005.8|32028|32008|32025.8|32005.8|18
1643633580000|2022-01-31 12:53:00|32025.7|32005.7|32029|32009|32029|32009|32025.7|32005.7|19
1643633590000|2022-01-31 12:53:10|32028.8|32008.8|32032.5|32012.5|32032.6|32012.6|32028.6|32008.6|19
1643633600000|2022-01-31 12:53:20|32032.6|32012.6|32034.1|32014.1|32034.1|32014.1|32031.8|32011.8|22
1643633610000|2022-01-31 12:53:30|32034.7|32014.7|32036.6|32016.6|32038.2|32018.2|32032.2|32012.2|25
1643633620000|2022-01-31 12:53:40|32036.8|32016.8|32036.6|32016.6|32038|32018|32035.9|32015.9|20
1643633630000|2022-01-31 12:53:50|32036.8|32016.8|32037.3|32017.3|32039.3|32019.3|32036.7|32016.7|27
1643633640000|2022-01-31 12:54:00|32036.8|32016.8|32036.9|32016.9|32038.2|32018.2|32036.5|32016.5|27
1643633650000|2022-01-31 12:54:10|32037.1|32017.1|32035.9|32015.9|32041.3|32021.3|32035.8|32015.8|25
1643633660000|2022-01-31 12:54:20|32036.4|32016.4|32038.1|32018.1|32038.7|32018.7|32036.1|32016.1|23
1643633670000|2022-01-31 12:54:30|32038.4|32018.4|32038.2|32018.2|32038.6|32018.6|32038.1|32018.1|18
1643633680000|2022-01-31 12:54:40|32038.4|32018.4|32038.8|32018.8|32039.7|32019.7|32035.9|32015.9|19
1643633690000|2022-01-31 12:54:50|32038.1|32018.1|32038.2|32018.2|32038.7|32018.7|32037.3|32017.3|10
1643633700000|2022-01-31 12:55:00|32038.4|32018.4|32040.9|32020.9|32056.6|32022.5|32038.4|32006.6|30
1643633710000|2022-01-31 12:55:10|32040|32020|32040.9|32020.9|32042.3|32022.3|32039.2|32019.2|25
1643633720000|2022-01-31 12:55:20|32040.2|32020.2|32043.3|32023.3|32043.9|32023.9|32040.2|32020.2|24
1643633730000|2022-01-31 12:55:30|32043.1|32023.1|32041.3|32021.3|32043.4|32023.4|32037.3|32017.3|26
1643633740000|2022-01-31 12:55:40|32041.2|32021.2|32035.4|32015.4|32041.4|32021.4|32033.3|32013.3|24
1643633750000|2022-01-31 12:55:50|32034.3|32014.3|32031.6|32011.6|32036.7|32016.7|32030.7|32010.7|24
1643633760000|2022-01-31 12:56:00|32032.9|32012.9|32033.1|32013.1|32033.6|32013.6|32029.3|32009.3|30
1643633770000|2022-01-31 12:56:10|32033|32013|32035.3|32015.3|32036.6|32016.6|32032.8|32012.8|27
1643633780000|2022-01-31 12:56:20|32034.6|32014.6|32032.8|32012.8|32035|32015|32032.7|32012.7|27
1643633790000|2022-01-31 12:56:30|32033|32013|32032.8|32012.8|32033.8|32013.8|32031.9|32011.9|26
1643633800000|2022-01-31 12:56:40|32033|32013|32032|32012|32033.5|32013.5|32030.5|32010.5|23
1643633810000|2022-01-31 12:56:50|32030.7|32010.7|32032|32012|32032.2|32012.2|32030|32010|24
1643633820000|2022-01-31 12:57:00|32032.1|32012.1|32033.9|32013.9|32036.8|32016.8|32031.7|32011.7|27
1643633830000|2022-01-31 12:57:10|32033.8|32013.8|32032.1|32012.1|32034.2|32014.2|32031.3|32011.3|29
1643633840000|2022-01-31 12:57:20|32033.1|32013.1|32030.6|32010.6|32033.2|32013.2|32030.1|32010.1|25
1643633850000|2022-01-31 12:57:30|32030.7|32010.7|32033|32013|32033.2|32013.2|32030.3|32010.3|17
1643633860000|2022-01-31 12:57:40|32032.8|32012.8|32031.7|32011.7|32032.8|32012.8|32028.8|32008.8|29
1643633870000|2022-01-31 12:57:50|32031.5|32011.5|32036.1|32016.1|32036.1|32016.1|32030.5|32010.5|26
1643633880000|2022-01-31 12:58:00|32033.1|32013.1|32035.8|32015.8|32037.5|32017.5|32033.1|32013.1|28
1643633890000|2022-01-31 12:58:10|32036.6|32016.6|32036.5|32016.5|32036.6|32016.6|32035|32015|27
1643633900000|2022-01-31 12:58:20|32037.7|32017.7|32036.8|32016.8|32037.7|32017.7|32035.6|32015.6|16
1643633910000|2022-01-31 12:58:30|32036.6|32016.6|32039.8|32019.8|32039.9|32019.9|32036|32016|22
1643633920000|2022-01-31 12:58:40|32039.9|32019.9|32039.1|32019.1|32040.3|32020.3|32037.8|32017.8|29
1643633930000|2022-01-31 12:58:50|32040.2|32020.2|32039|32019|32040.4|32020.4|32038.9|32018.9|22
1643633940000|2022-01-31 12:59:00|32039.1|32019.1|32033.7|32013.7|32039.2|32019.2|32032.2|32012.2|24
1643633950000|2022-01-31 12:59:10|32034.1|32014.1|32037.3|32017.3|32037.3|32017.3|32034|32014|19
1643633960000|2022-01-31 12:59:20|32036.7|32016.7|32038.2|32018.2|32038.7|32018.7|32035.1|32015.1|27
1643633970000|2022-01-31 12:59:30|32037.7|32017.7|32037.1|32017.1|32037.9|32017.9|32036.8|32016.8|27
1643633980000|2022-01-31 12:59:40|32036.6|32016.6|32037.1|32017.1|32038.2|32018.2|32034.2|32014.2|27
1643633990000|2022-01-31 12:59:50|32036.8|32016.8|32035.4|32015.4|32037.5|32017.5|32034.8|32014.8|24
1643634000000|2022-01-31 13:00:00|32035.8|32015.8|32040.5|32020.5|32040.7|32020.7|32035.3|32015.3|27
1643634010000|2022-01-31 13:00:10|32037.7|32017.7|32034.6|32014.6|32037.7|32017.7|32033|32013|29
1643634020000|2022-01-31 13:00:20|32034.7|32014.7|32036.8|32016.8|32037|32017|32034.7|32014.7|25
1643634030000|2022-01-31 13:00:30|32037|32017|32035.9|32015.9|32037.2|32017.2|32035.5|32015.5|18
1643634040000|2022-01-31 13:00:40|32036.1|32016.1|32036|32016|32036.3|32016.3|32035.4|32015.4|17
1643634050000|2022-01-31 13:00:50|32036.1|32016.1|32035.2|32015.2|32036.8|32016.8|32034.7|32014.7|19
1643634060000|2022-01-31 13:01:00|32033.4|32013.4|32034.5|32014.5|32034.9|32014.9|32033.4|32013.4|21
1643634070000|2022-01-31 13:01:10|32034.2|32014.2|32034.2|32014.2|32037.6|32017.6|32033.4|32013.4|24
1643634080000|2022-01-31 13:01:20|32033.9|32013.9|32032.8|32012.8|32034.7|32014.7|32031.9|32011.9|19
1643634090000|2022-01-31 13:01:30|32033.2|32013.2|32033.7|32013.7|32034.5|32014.5|32033.2|32013.2|20
1643634100000|2022-01-31 13:01:40|32033.9|32013.9|32035.8|32015.8|32035.9|32015.9|32033.9|32013.9|21
1643634110000|2022-01-31 13:01:50|32035.3|32015.3|32034.8|32014.8|32035.8|32015.8|32034.7|32014.7|18
1643634120000|2022-01-31 13:02:00|32033.6|32013.6|32021.2|32001.2|32033.6|32013.6|32021.2|32001.2|33
1643634130000|2022-01-31 13:02:10|32020.2|32000.2|32021.9|32001.9|32024.1|32004.1|32019.3|31999.3|31
1643634140000|2022-01-31 13:02:20|32021.4|32001.4|32019.3|31999.3|32022.8|32002.8|32019.3|31999.3|29
1643634150000|2022-01-31 13:02:30|32019.4|31999.4|32018|31998|32020.5|32000.5|32017.1|31997.1|28
1643634160000|2022-01-31 13:02:40|32018.3|31998.3|32013|31993|32018.3|31998.3|32012.7|31992.7|30
1643634170000|2022-01-31 13:02:50|32013.2|31993.2|32013.8|31993.8|32013.8|31993.8|32012.6|31992.6|23
1643634180000|2022-01-31 13:03:00|32013.6|31993.6|32012.4|31992.4|32013.6|31993.6|32011|31991|32
1643634190000|2022-01-31 13:03:10|32012.5|31992.5|32014.3|31994.3|32027.8|31995.3|32009.8|31976.8|29
1643634200000|2022-01-31 13:03:20|32015.6|31995.6|32020.5|32000.5|32020.5|32000.5|32015.6|31995.6|29
1643634210000|2022-01-31 13:03:30|32021|32001|32023.7|32003.7|32023.7|32003.7|32019.3|31999.3|30
1643634220000|2022-01-31 13:03:40|32023.8|32003.8|32020.1|32000.1|32024.9|32004.9|32019.8|31999.8|33
1643634230000|2022-01-31 13:03:50|32018.9|31998.9|32019.6|31999.6|32019.8|31999.8|32018.9|31998.9|30
1643634240000|2022-01-31 13:04:00|32019.5|31999.5|32019.6|31999.6|32021.1|32001.1|32019|31999|17
1643634250000|2022-01-31 13:04:10|32019.9|31999.9|32021.4|32001.4|32023.3|32003.3|32019.9|31999.9|28
1643634260000|2022-01-31 13:04:20|32022.3|32002.3|32026.8|32006.8|32027.4|32007.4|32022.1|32002.1|22
1643634270000|2022-01-31 13:04:30|32026.3|32006.3|32029.1|32009.1|32029.7|32009.7|32025.1|32005.1|35
1643634280000|2022-01-31 13:04:40|32029.2|32009.2|32031.3|32011.3|32032.9|32012.9|32028.4|32008.4|29
1643634290000|2022-01-31 13:04:50|32031.4|32011.4|32027.8|32007.8|32031.7|32011.7|32027.5|32007.5|23
1643634300000|2022-01-31 13:05:00|32028.6|32008.6|32022.8|32002.8|32029.7|32009.7|32020.9|32000.9|34
1643634310000|2022-01-31 13:05:10|32023|32003|32023.3|32003.3|32023.4|32003.4|32020.1|32000.1|31
1643634320000|2022-01-31 13:05:20|32022.8|32002.8|32020.7|32000.7|32022.8|32002.8|32019.7|31999.7|28
1643634330000|2022-01-31 13:05:30|32019.2|31999.2|32018.1|31998.1|32021.5|32001.5|32015.5|31995.5|33
1643634340000|2022-01-31 13:05:40|32018.2|31998.2|32016|31996|32018.9|31998.9|32015.2|31995.2|36
1643634350000|2022-01-31 13:05:50|32016.4|31996.4|32017.2|31997.2|32017.2|31997.2|32014.3|31994.3|28
1643634360000|2022-01-31 13:06:00|32017|31997|32018.2|31998.2|32019.3|31999.3|32016|31996|33
1643634370000|2022-01-31 13:06:10|32019.1|31999.1|32020.9|32000.9|32021.3|32001.3|32016.7|31996.7|24
1643634380000|2022-01-31 13:06:20|32021.9|32001.9|32020.2|32000.2|32023.4|32003.4|32018.9|31998.9|31
1643634390000|2022-01-31 13:06:30|32020.5|32000.5|32022.4|32002.4|32024.5|32004.5|32020.2|32000.2|27
1643634400000|2022-01-31 13:06:40|32023.8|32003.8|32028.4|32008.4|32030.8|32010.8|32022.9|32002.9|34
1643634410000|2022-01-31 13:06:50|32028.5|32008.5|32033.3|32013.3|32035.4|32015.4|32027.4|32007.4|36
1643634420000|2022-01-31 13:07:00|32033.8|32013.8|32032.3|32012.3|32033.8|32013.8|32031.8|32011.8|32
1643634430000|2022-01-31 13:07:10|32031.9|32011.9|32034.5|32014.5|32034.5|32014.5|32031.2|32011.2|24
1643634440000|2022-01-31 13:07:20|32035.2|32015.2|32036.5|32016.5|32041.2|32021.2|32034.2|32014.2|36
1643634450000|2022-01-31 13:07:30|32036.6|32016.6|32035.1|32015.1|32038.9|32018.9|32035.1|32015.1|28
1643634460000|2022-01-31 13:07:40|32035.9|32015.9|32036.6|32016.6|32036.6|32016.6|32034.3|32014.3|28
1643634470000|2022-01-31 13:07:50|32036.4|32016.4|32037.7|32017.7|32039|32019|32035.3|32015.3|21
1643634480000|2022-01-31 13:08:00|32039.1|32019.1|32038.2|32018.2|32040.2|32020.2|32035.8|32015.8|32
1643634490000|2022-01-31 13:08:10|32040|32020|32028.5|32008.5|32040|32020|32028.4|32008.4|37
1643634500000|2022-01-31 13:08:20|32028.3|32008.3|32029.2|32009.2|32032.2|32012.2|32027.6|32007.6|30
1643634510000|2022-01-31 13:08:30|32029.4|32009.4|32034.9|32014.9|32037|32017|32029.3|32009.3|31
1643634520000|2022-01-31 13:08:40|32034.6|32014.6|32037|32017|32040.9|32020.9|32034.6|32014.6|33
1643634530000|2022-01-31 13:08:50|32036.4|32016.4|32037.7|32017.7|32040.1|32020.1|32035|32015|36
1643634540000|2022-01-31 13:09:00|32036.5|32016.5|32037.7|32017.7|32039.5|32019.5|32034.6|32014.6|31
1643634550000|2022-01-31 13:09:10|32038.1|32018.1|32038.2|32018.2|32039.4|32019.4|32036.4|32016.4|33
1643634560000|2022-01-31 13:09:20|32038.4|32018.4|32037.6|32017.6|32041.3|32021.3|32037.5|32017.5|32
1643634570000|2022-01-31 13:09:30|32037.5|32017.5|32037|32017|32042.4|32022.4|32033|32013|32
1643634580000|2022-01-31 13:09:40|32036.5|32016.5|32035.5|32015.5|32037.8|32017.8|32033.6|32013.6|34
1643634590000|2022-01-31 13:09:50|32035.7|32015.7|32033.5|32013.5|32036.6|32016.6|32031.8|32011.8|34
1643634600000|2022-01-31 13:10:00|32032.3|32012.3|32031.3|32011.3|32033.5|32013.5|32030.2|32010.2|33
1643634610000|2022-01-31 13:10:10|32031.1|32011.1|32033.6|32013.6|32036.1|32016.1|32030.7|32010.7|31
1643634620000|2022-01-31 13:10:20|32033.7|32013.7|32028.9|32008.9|32033.7|32013.7|32028|32008|31
1643634630000|2022-01-31 13:10:30|32032.3|32012.3|32032.8|32012.8|32033.2|32013.2|32028.2|32008.2|33
1643634640000|2022-01-31 13:10:40|32031.4|32011.4|32028.9|32008.9|32033.5|32013.5|32027.6|32007.6|35
1643634650000|2022-01-31 13:10:50|32033.2|32013.2|32027.8|32007.8|32033.2|32013.2|32024.6|32004.6|36
1643634660000|2022-01-31 13:11:00|32027.5|32007.5|32028.9|32008.9|32030.5|32010.5|32027.4|32007.4|24
1643634670000|2022-01-31 13:11:10|32029.1|32009.1|32028.5|32008.5|32029.8|32009.8|32027|32007|33
1643634680000|2022-01-31 13:11:20|32029|32009|32032|32012|32036.1|32016.1|32026.7|32006.7|35
1643634690000|2022-01-31 13:11:30|32033.1|32013.1|32035|32015|32035|32015|32030.2|32010.2|25
1643634700000|2022-01-31 13:11:40|32034.8|32014.8|32034.2|32014.2|32034.8|32014.8|32033.6|32013.6|26
1643634710000|2022-01-31 13:11:50|32033.5|32013.5|32036.1|32016.1|32036.5|32016.5|32033.1|32013.1|23
1643634720000|2022-01-31 13:12:00|32036.3|32016.3|32030.8|32010.8|32036.3|32016.3|32029.1|32009.1|29
1643634730000|2022-01-31 13:12:10|32030.7|32010.7|32030.8|32010.8|32030.9|32010.9|32030.7|32010.7|9
1643634740000|2022-01-31 13:12:20|32031|32011|32029.6|32009.6|32034.1|32014.1|32028.8|32008.8|28
1643634750000|2022-01-31 13:12:30|32028.9|32008.9|32028.4|32008.4|32029|32009|32027.1|32007.1|18
1643634760000|2022-01-31 13:12:40|32028.3|32008.3|32025.8|32005.8|32028.5|32008.5|32025.2|32005.2|26
1643634770000|2022-01-31 13:12:50|32026.2|32006.2|32026.4|32006.4|32027.6|32007.6|32025.6|32005.6|19
1643634780000|2022-01-31 13:13:00|32026.1|32006.1|32025.8|32005.8|32026.4|32006.4|32023.6|32003.6|23
1643634790000|2022-01-31 13:13:10|32025.7|32005.7|32025.4|32005.4|32027.5|32007.5|32025.4|32005.4|23
1643634800000|2022-01-31 13:13:20|32025.7|32005.7|32025.9|32005.9|32026.7|32006.7|32024.4|32004.4|28
1643634810000|2022-01-31 13:13:30|32025.8|32005.8|32022|32002|32026.7|32006.7|32021.7|32001.7|26
1643634820000|2022-01-31 13:13:40|32021.9|32001.9|32022.3|32002.3|32023.7|32003.7|32020.3|32000.3|30
1643634830000|2022-01-31 13:13:50|32020|32000|32019.3|31999.3|32021.6|32001.6|32018.7|31998.7|22
1643634840000|2022-01-31 13:14:00|32019.6|31999.6|32026.9|32006.9|32027.5|32007.5|32019.6|31999.6|32
1643634850000|2022-01-31 13:14:10|32027.1|32007.1|32027.1|32007.1|32027.6|32007.6|32025.8|32005.8|12
1643634860000|2022-01-31 13:14:20|32026.5|32006.5|32024.2|32004.2|32026.6|32006.6|32024.2|32004.2|14
1643634870000|2022-01-31 13:14:30|32024.3|32004.3|32022.6|32002.6|32025.9|32005.9|32022.4|32002.4|24
1643634880000|2022-01-31 13:14:40|32022.4|32002.4|32025.8|32005.8|32026.1|32006.1|32022.2|32002.2|20
1643634890000|2022-01-31 13:14:50|32025.9|32005.9|32025.1|32005.1|32027.4|32007.4|32024.1|32004.1|23
1643634900000|2022-01-31 13:15:00|32026|32006|32024.8|32004.8|32027.5|32007.5|32024.7|32004.7|22
1643634910000|2022-01-31 13:15:10|32025|32005|32024|32004|32025|32005|32023.5|32003.5|24
1643634920000|2022-01-31 13:15:20|32025.4|32005.4|32021.9|32001.9|32025.4|32005.4|32021.7|32001.7|21
1643634930000|2022-01-31 13:15:30|32021.6|32001.6|32020.9|32000.9|32023.2|32003.2|32020.4|32000.4|28
1643634940000|2022-01-31 13:15:40|32021.1|32001.1|32017.6|31997.6|32021.7|32001.7|32017.4|31997.4|30
1643634950000|2022-01-31 13:15:50|32017.4|31997.4|32015|31995|32019.8|31999.8|32015|31995|31
1643634960000|2022-01-31 13:16:00|32015.2|31995.2|32017.7|31997.7|32018.2|31998.2|32015.2|31995.2|26
1643634970000|2022-01-31 13:16:10|32017.6|31997.6|32018.1|31998.1|32021.5|32001.5|32016.7|31996.7|25
1643634980000|2022-01-31 13:16:20|32017.7|31997.7|32016.7|31996.7|32021.1|32001.1|32016.5|31996.5|30
1643634990000|2022-01-31 13:16:30|32017.1|31997.1|32015.8|31995.8|32018.2|31998.2|32014.4|31994.4|30
1643635000000|2022-01-31 13:16:40|32016.1|31996.1|32015.5|31995.5|32016.2|31996.2|32014.7|31994.7|23
1643635010000|2022-01-31 13:16:50|32015.2|31995.2|32019.4|31999.4|32019.9|31999.9|32014.2|31994.2|29
1643635020000|2022-01-31 13:17:00|32019.2|31999.2|32020.3|32000.3|32020.6|32000.6|32019.2|31999.2|22
1643635030000|2022-01-31 13:17:10|32020.2|32000.2|32018.4|31998.4|32020.3|32000.3|32017.7|31997.7|26
1643635040000|2022-01-31 13:17:20|32017.3|31997.3|32016.4|31996.4|32019.4|31999.4|32016|31996|22
1643635050000|2022-01-31 13:17:30|32016.3|31996.3|32016.3|31996.3|32018.4|31998.4|32015.9|31995.9|26
1643635060000|2022-01-31 13:17:40|32016.4|31996.4|32019.7|31999.7|32019.7|31999.7|32016.2|31996.2|21
1643635070000|2022-01-31 13:17:50|32020.2|32000.2|32021.6|32001.6|32022.1|32002.1|32019.8|31999.8|24
1643635080000|2022-01-31 13:18:00|32021.5|32001.5|32021.9|32001.9|32022.9|32002.9|32019|31999|33
1643635090000|2022-01-31 13:18:10|32022.1|32002.1|32024.1|32004.1|32025.4|32005.4|32021.6|32001.6|28
1643635100000|2022-01-31 13:18:20|32024|32004|32025|32005|32025.6|32005.6|32022.5|32002.5|25
1643635110000|2022-01-31 13:18:30|32024.8|32004.8|32024.8|32004.8|32025.1|32005.1|32024.1|32004.1|21
1643635120000|2022-01-31 13:18:40|32022.9|32002.9|32024.9|32004.9|32025.8|32005.8|32022.9|32002.9|22
1643635130000|2022-01-31 13:18:50|32024.6|32004.6|32025.5|32005.5|32026|32006|32023.1|32003.1|23
1643635140000|2022-01-31 13:19:00|32025.6|32005.6|32026.7|32006.7|32029.7|32009.7|32023|32003|26
1643635150000|2022-01-31 13:19:10|32027.2|32007.2|32027.9|32007.9|32031|32011|32025.7|32005.7|24
1643635160000|2022-01-31 13:19:20|32027.8|32007.8|32028|32008|32029.3|32009.3|32027.8|32007.8|12
1643635170000|2022-01-31 13:19:30|32028.1|32008.1|32030.9|32010.9|32032.1|32012.1|32027.8|32007.8|22
1643635180000|2022-01-31 13:19:40|32031.1|32011.1|32028.7|32008.7|32031.2|32011.2|32028|32008|21
1643635190000|2022-01-31 13:19:50|32029|32009|32028.1|32008.1|32031.3|32011.3|32027.7|32007.7|32
1643635200000|2022-01-31 13:20:00|32029.7|32009.7|32029.2|32009.2|32032.6|32012.6|32029.2|32009.2|31
1643635210000|2022-01-31 13:20:10|32029.4|32009.4|32027.7|32007.7|32029.5|32009.5|32026.8|32006.8|25
1643635220000|2022-01-31 13:20:20|32026.9|32006.9|32026.2|32006.2|32027.5|32007.5|32022.7|32002.7|26
1643635230000|2022-01-31 13:20:30|32026|32006|32026|32006|32026.7|32006.7|32023.2|32003.2|28
1643635240000|2022-01-31 13:20:40|32025.9|32005.9|32026.5|32006.5|32028.3|32008.3|32025.2|32005.2|27
1643635250000|2022-01-31 13:20:50|32026.7|32006.7|32028.7|32008.7|32028.7|32008.7|32025.9|32005.9|23
1643635260000|2022-01-31 13:21:00|32028.2|32008.2|32027|32007|32030.1|32010.1|32026.4|32006.4|31
1643635270000|2022-01-31 13:21:10|32027.2|32007.2|32027.5|32007.5|32028.3|32008.3|32026.1|32006.1|27
1643635280000|2022-01-31 13:21:20|32028.1|32008.1|32025.6|32005.6|32028.8|32008.8|32025.4|32005.4|27
1643635290000|2022-01-31 13:21:30|32025.7|32005.7|32026.4|32006.4|32027.2|32007.2|32024.2|32004.2|25
1643635300000|2022-01-31 13:21:40|32026.2|32006.2|32023.9|32003.9|32026.2|32006.2|32022.5|32002.5|23
1643635310000|2022-01-31 13:21:50|32023.8|32003.8|32022.2|32002.2|32024.6|32004.6|32021.4|32001.4|26
1643635320000|2022-01-31 13:22:00|32022.6|32002.6|32020.2|32000.2|32022.6|32002.6|32018.7|31998.7|23
1643635330000|2022-01-31 13:22:10|32019.1|31999.1|32020.8|32000.8|32021.3|32001.3|32017.6|31997.6|26
1643635340000|2022-01-31 13:22:20|32020.6|32000.6|32022.7|32002.7|32024|32004|32020.5|32000.5|19
1643635350000|2022-01-31 13:22:30|32023.5|32003.5|32022.3|32002.3|32024.5|32004.5|32019.6|31999.6|30
1643635360000|2022-01-31 13:22:40|32023.1|32003.1|32023.2|32003.2|32024.6|32004.6|32022.5|32002.5|27
1643635370000|2022-01-31 13:22:50|32023.1|32003.1|32022.2|32002.2|32024.3|32004.3|32020.1|32000.1|24
1643635380000|2022-01-31 13:23:00|32022.5|32002.5|32022.6|32002.6|32023.3|32003.3|32022|32002|24
1643635390000|2022-01-31 13:23:10|32022.4|32002.4|32021.5|32001.5|32023.1|32003.1|32021.5|32001.5|24
1643635400000|2022-01-31 13:23:20|32021.8|32001.8|32019.9|31999.9|32022|32002|32018.9|31998.9|27
1643635410000|2022-01-31 13:23:30|32020.5|32000.5|32020.2|32000.2|32020.7|32000.7|32019.5|31999.5|26
1643635420000|2022-01-31 13:23:40|32020.1|32000.1|32022|32002|32022.7|32002.7|32019.9|31999.9|32
1643635430000|2022-01-31 13:23:50|32022.1|32002.1|32020.2|32000.2|32022.2|32002.2|32020.2|32000.2|23
1643635440000|2022-01-31 13:24:00|32021|32001|32022.1|32002.1|32022.2|32002.2|32020.1|32000.1|25
1643635450000|2022-01-31 13:24:10|32021.8|32001.8|32019.3|31999.3|32021.8|32001.8|32019.2|31999.2|24
1643635460000|2022-01-31 13:24:20|32019.4|31999.4|32016.7|31996.7|32020.4|32000.4|32016.7|31996.7|28
1643635470000|2022-01-31 13:24:30|32016.5|31996.5|32015.9|31995.9|32017.2|31997.2|32014.9|31994.9|21
1643635480000|2022-01-31 13:24:40|32016.1|31996.1|32016.8|31996.8|32016.8|31996.8|32014.8|31994.8|23
1643635490000|2022-01-31 13:24:50|32016.6|31996.6|32016.6|31996.6|32016.8|31996.8|32015.3|31995.3|19
1643635500000|2022-01-31 13:25:00|32016.7|31996.7|32016.5|31996.5|32017.6|31997.6|32015.5|31995.5|26
1643635510000|2022-01-31 13:25:10|32016.7|31996.7|32017.1|31997.1|32017.1|31997.1|32015.8|31995.8|24
1643635520000|2022-01-31 13:25:20|32017.2|31997.2|32017.3|31997.3|32017.5|31997.5|32016.5|31996.5|21
1643635530000|2022-01-31 13:25:30|32017.1|31997.1|32016.9|31996.9|32017.3|31997.3|32016.5|31996.5|14
1643635540000|2022-01-31 13:25:40|32016.3|31996.3|32016.4|31996.4|32017.3|31997.3|32015|31995|25
1643635550000|2022-01-31 13:25:50|32016.3|31996.3|32015.8|31995.8|32016.5|31996.5|32014.8|31994.8|28
1643635560000|2022-01-31 13:26:00|32015.7|31995.7|32010.5|31990.5|32015.8|31995.8|32010.5|31990.5|33
1643635570000|2022-01-31 13:26:10|32010|31990|32010.3|31990.3|32011.9|31991.9|32008.9|31988.9|28
1643635580000|2022-01-31 13:26:20|32010.5|31990.5|32011.6|31991.6|32012.4|31992.4|32010.3|31990.3|33
1643635590000|2022-01-31 13:26:30|32011.2|31991.2|32012.2|31992.2|32012.3|31992.3|32011.1|31991.1|22
1643635600000|2022-01-31 13:26:40|32011.9|31991.9|32012.7|31992.7|32012.7|31992.7|32011.6|31991.6|24
1643635610000|2022-01-31 13:26:50|32012.6|31992.6|32012.7|31992.7|32012.8|31992.8|32011.5|31991.5|29
1643635620000|2022-01-31 13:27:00|32012.4|31992.4|32013.6|31993.6|32013.8|31993.8|32011.6|31991.6|26
1643635630000|2022-01-31 13:27:10|32013.7|31993.7|32011.8|31991.8|32013.7|31993.7|32011.8|31991.8|27
1643635640000|2022-01-31 13:27:20|32012|31992|32012.7|31992.7|32013.8|31993.8|32011.8|31991.8|23
1643635650000|2022-01-31 13:27:30|32012.6|31992.6|32011.6|31991.6|32012.6|31992.6|32011|31991|23
1643635660000|2022-01-31 13:27:40|32011.5|31991.5|32012.5|31992.5|32012.5|31992.5|32011.2|31991.2|31
1643635670000|2022-01-31 13:27:50|32012.1|31992.1|32012.2|31992.2|32012.6|31992.6|32011.3|31991.3|31
1643635680000|2022-01-31 13:28:00|32012.1|31992.1|32011.7|31991.7|32012.6|31992.6|32010.6|31990.6|33
1643635690000|2022-01-31 13:28:10|32013.1|31993.1|32010.7|31990.7|32013.2|31993.2|32010.3|31990.3|33
1643635700000|2022-01-31 13:28:20|32010.3|31990.3|32011.3|31991.3|32011.4|31991.4|32010.1|31990.1|25
1643635710000|2022-01-31 13:28:30|32011.2|31991.2|32007.8|31987.8|32011.4|31991.4|32007.8|31987.8|29
1643635720000|2022-01-31 13:28:40|32008|31988|32008.1|31988.1|32008.2|31988.2|32007.6|31987.6|30
1643635730000|2022-01-31 13:28:50|32007.6|31987.6|32007.6|31987.6|32007.6|31987.6|32005.1|31985.1|23
1643635740000|2022-01-31 13:29:00|32008.3|31988.3|32008.1|31988.1|32009.8|31989.8|32007.1|31987.1|29
1643635750000|2022-01-31 13:29:10|32008.5|31988.5|32003.3|31983.3|32008.5|31988.5|32003.2|31983.2|31
1643635760000|2022-01-31 13:29:20|32003.9|31983.9|32001.8|31981.8|32003.9|31983.9|32000.2|31980.2|32
1643635770000|2022-01-31 13:29:30|32002.3|31982.3|32003.4|31983.4|32004.1|31984.1|32001.9|31981.9|22
1643635780000|2022-01-31 13:29:40|32003.2|31983.2|32001.5|31981.5|32004.2|31984.2|32001.5|31981.5|24
1643635790000|2022-01-31 13:29:50|32001.8|31981.8|32001.1|31981.1|32002.9|31982.9|32000.4|31980.4|34
1643635800000|2022-01-31 13:30:00|32000.5|31980.5|32001.4|31981.4|32001.7|31981.7|31999.1|31979.1|33
1643635810000|2022-01-31 13:30:10|32001.5|31981.5|32000|31980|32001.5|31981.5|31999.8|31979.8|27
1643635820000|2022-01-31 13:30:20|31999.9|31979.9|31999.5|31979.5|32000.3|31980.3|31998.3|31978.3|31
1643635830000|2022-01-31 13:30:30|31999.6|31979.6|31997.8|31977.8|32000.7|31980.7|31997.8|31977.8|22
1643635840000|2022-01-31 13:30:40|31997.6|31977.6|31998.6|31978.6|31999.4|31979.4|31997.6|31977.6|25
1643635850000|2022-01-31 13:30:50|31998.8|31978.8|31999.3|31979.3|31999.4|31979.4|31997.9|31977.9|27
1643635860000|2022-01-31 13:31:00|31998.2|31978.2|32002.7|31982.7|32002.7|31982.7|31998.1|31978.1|23
1643635870000|2022-01-31 13:31:10|32001.8|31981.8|32001.4|31981.4|32002.4|31982.4|32000.9|31980.9|27
1643635880000|2022-01-31 13:31:20|32001.3|31981.3|32005.1|31985.1|32005.1|31985.1|32001.1|31981.1|19
1643635890000|2022-01-31 13:31:30|32005.6|31985.6|32004.2|31984.2|32005.9|31985.9|32004|31984|26
1643635900000|2022-01-31 13:31:40|32005|31985|32002.5|31982.5|32005.2|31985.2|32002.2|31982.2|16
1643635910000|2022-01-31 13:31:50|32002.4|31982.4|32001.4|31981.4|32002.5|31982.5|32001.2|31981.2|22
1643635920000|2022-01-31 13:32:00|32001.8|31981.8|31996.6|31976.6|32001.8|31981.8|31996.4|31976.4|28
1643635930000|2022-01-31 13:32:10|31996.9|31976.9|31993.2|31973.2|31996.9|31976.9|31992.7|31972.7|31
1643635940000|2022-01-31 13:32:20|31993.1|31973.1|31992|31972|31993.1|31973.1|31989.9|31969.9|31
1643635950000|2022-01-31 13:32:30|31991|31971|31995|31975|31995.7|31975.7|31991|31971|32
1643635960000|2022-01-31 13:32:40|31994.7|31974.7|31994|31974|31995.5|31975.5|31993.9|31973.9|26
1643635970000|2022-01-31 13:32:50|31994.3|31974.3|31994.8|31974.8|31996|31976|31993.2|31973.2|21
1643635980000|2022-01-31 13:33:00|31994.5|31974.5|31994.5|31974.5|31995.9|31975.9|31994|31974|34
1643635990000|2022-01-31 13:33:10|31994.6|31974.6|31992.2|31972.2|31996.3|31976.3|31990.7|31970.7|31
1643636000000|2022-01-31 13:33:20|31992.3|31972.3|31992.6|31972.6|31993.5|31973.5|31991.5|31971.5|22
1643636010000|2022-01-31 13:33:30|31992.4|31972.4|31992.4|31972.4|31992.9|31972.9|31991.3|31971.3|19
1643636020000|2022-01-31 13:33:40|31992.6|31972.6|31991.8|31971.8|31993.2|31973.2|31991.4|31971.4|15
1643636030000|2022-01-31 13:33:50|31993.2|31973.2|31991.8|31971.8|31993.2|31973.2|31991|31971|26
1643636040000|2022-01-31 13:34:00|31990.5|31970.5|31986.6|31966.6|31992|31972|31986.6|31966.6|34
1643636050000|2022-01-31 13:34:10|31987.2|31967.2|31975.7|31955.7|31987.2|31967.2|31973.1|31953.1|36
1643636060000|2022-01-31 13:34:20|31975.2|31955.2|31954.4|31934.4|31976.5|31956.5|31953.1|31918.5|35
1643636070000|2022-01-31 13:34:30|31953.5|31933.5|31950.2|31930.2|31956.3|31936.3|31949.9|31929.9|36
1643636080000|2022-01-31 13:34:40|31949.6|31929.6|31948.6|31928.6|31954|31934|31946.5|31926.5|35
1643636090000|2022-01-31 13:34:50|31946.2|31926.2|31948.4|31928.4|31959|31928.9|31945.1|31909|36
1643636100000|2022-01-31 13:35:00|31947.6|31927.6|31949.3|31929.3|31949.5|31929.5|31946.7|31926.7|33
1643636110000|2022-01-31 13:35:10|31949.5|31929.5|31945.7|31925.7|31949.6|31929.6|31945.7|31925.7|23
1643636120000|2022-01-31 13:35:20|31946.4|31926.4|31944.5|31924.5|31946.4|31926.4|31944|31924|25
1643636130000|2022-01-31 13:35:30|31944.6|31924.6|31950.7|31930.7|31951.6|31931.6|31944.3|31924.3|27
1643636140000|2022-01-31 13:35:40|31953.2|31933.2|31948.7|31928.7|31953.8|31933.8|31947.8|31927.8|30
1643636150000|2022-01-31 13:35:50|31948.4|31928.4|31952.7|31932.7|31953.5|31933.5|31948.1|31928.1|28
1643636160000|2022-01-31 13:36:00|31954.2|31934.2|31972.2|31952.2|31987.9|31954.9|31954.2|31934.2|34
1643636170000|2022-01-31 13:36:10|31971.2|31951.2|31969.9|31949.9|31971.7|31951.7|31965.9|31945.9|34
1643636180000|2022-01-31 13:36:20|31969.8|31949.8|31971.6|31951.6|31971.6|31951.6|31967.2|31947.2|33
1643636190000|2022-01-31 13:36:30|31971.3|31951.3|31976.3|31956.3|31976.6|31956.6|31971.3|31951.3|32
1643636200000|2022-01-31 13:36:40|31976.6|31956.6|31977.2|31957.2|31977.5|31957.5|31975.4|31955.4|32
1643636210000|2022-01-31 13:36:50|31976.7|31956.7|31962.1|31942.1|31979.5|31959.5|31961.9|31941.9|34
1643636220000|2022-01-31 13:37:00|31961.6|31941.6|31955.6|31935.6|31961.6|31941.6|31954.5|31934.5|32
1643636230000|2022-01-31 13:37:10|31955.5|31935.5|31954.5|31934.5|31973|31938|31952.6|31923|36
1643636240000|2022-01-31 13:37:20|31954.6|31934.6|31949.2|31929.2|31954.6|31934.6|31948.7|31928.7|34
1643636250000|2022-01-31 13:37:30|31948.7|31928.7|31943|31923|31949.9|31929.9|31941|31921|33
1643636260000|2022-01-31 13:37:40|31942.6|31922.6|31943.5|31923.5|31943.5|31923.5|31940.6|31920.6|35
1643636270000|2022-01-31 13:37:50|31943.8|31923.8|31943.7|31923.7|31945.3|31925.3|31943.2|31923.2|37
1643636280000|2022-01-31 13:38:00|31943.4|31923.4|31944|31924|31945.8|31925.8|31941.3|31921.3|32
1643636290000|2022-01-31 13:38:10|31944.5|31924.5|31944.1|31924.1|31945.5|31925.5|31943.3|31923.3|35
1643636300000|2022-01-31 13:38:20|31944.2|31924.2|31939.4|31919.4|31945.9|31925.9|31938.5|31918.5|31
1643636310000|2022-01-31 13:38:30|31940|31920|31936.6|31916.6|31946.7|31926.7|31936.2|31916.2|35
1643636320000|2022-01-31 13:38:40|31936.7|31916.7|31936.9|31916.9|31939.1|31919.1|31934.6|31914.6|29
1643636330000|2022-01-31 13:38:50|31937.4|31917.4|31939.4|31919.4|31941.4|31921.4|31937.4|31917.4|36
1643636340000|2022-01-31 13:39:00|31940.2|31920.2|31932.8|31912.8|31940.2|31920.2|31932.3|31912.3|33
1643636350000|2022-01-31 13:39:10|31933.4|31913.4|31936.6|31916.6|31937.2|31917.2|31932.9|31912.9|33
1643636360000|2022-01-31 13:39:20|31936.4|31916.4|31930.9|31910.9|31936.8|31916.8|31929.3|31909.3|28
1643636370000|2022-01-31 13:39:30|31930.5|31910.5|31924.9|31904.9|31932.5|31912.5|31924.9|31904.9|36
1643636380000|2022-01-31 13:39:40|31925.9|31905.9|31923.6|31903.6|31926.7|31906.7|31919.3|31899.3|36
1643636390000|2022-01-31 13:39:50|31923.1|31903.1|31917.3|31897.3|31923.1|31903.1|31917.3|31897.3|31
1643636400000|2022-01-31 13:40:00|31919.9|31899.9|31919.9|31899.9|31920.3|31900.3|31917.9|31897.9|30
1643636410000|2022-01-31 13:40:10|31920|31900|31920.3|31900.3|31920.3|31900.3|31918.1|31898.1|27
1643636420000|2022-01-31 13:40:20|31921.7|31901.7|31920.4|31900.4|31921.7|31901.7|31918.7|31898.7|33
1643636430000|2022-01-31 13:40:30|31920.5|31900.5|31927.4|31907.4|31927.4|31907.4|31920.2|31900.2|37
1643636440000|2022-01-31 13:40:40|31927.2|31907.2|31930.4|31910.4|31931.8|31911.8|31927|31907|34
1643636450000|2022-01-31 13:40:50|31929.5|31909.5|31931.6|31911.6|31932.6|31912.6|31926.5|31906.5|38
1643636460000|2022-01-31 13:41:00|31930.6|31910.6|31927.8|31907.8|31931.2|31911.2|31926.9|31906.9|35
1643636470000|2022-01-31 13:41:10|31927|31907|31930.7|31910.7|31931.2|31911.2|31925.3|31905.3|34
1643636480000|2022-01-31 13:41:20|31930.6|31910.6|31932|31912|31936.5|31916.5|31930.6|31910.6|36
1643636490000|2022-01-31 13:41:30|31932.7|31912.7|31933.9|31913.9|31933.9|31913.9|31926.8|31906.8|35
1643636500000|2022-01-31 13:41:40|31932.8|31912.8|31932.5|31912.5|31933.2|31913.2|31929.2|31909.2|33
1643636510000|2022-01-31 13:41:50|31932.6|31912.6|31930.3|31910.3|31932.6|31912.6|31928.7|31908.7|36
1643636520000|2022-01-31 13:42:00|31929.8|31909.8|31926.9|31906.9|31930.5|31910.5|31926.1|31906.1|34
1643636530000|2022-01-31 13:42:10|31929.5|31909.5|31932.1|31912.1|31932.5|31912.5|31927.5|31907.5|31
1643636540000|2022-01-31 13:42:20|31932.4|31912.4|31933.3|31913.3|31934.7|31914.7|31930.6|31910.6|29
1643636550000|2022-01-31 13:42:30|31933.5|31913.5|31933.8|31913.8|31934.5|31914.5|31931.3|31911.3|26
1643636560000|2022-01-31 13:42:40|31933.9|31913.9|31935.6|31915.6|31936.3|31916.3|31933.1|31913.1|33
1643636570000|2022-01-31 13:42:50|31936.5|31916.5|31927.7|31907.7|31936.5|31916.5|31927.7|31907.7|30
1643636580000|2022-01-31 13:43:00|31929.7|31909.7|31922.3|31902.3|31929.9|31909.9|31920.8|31900.8|38
1643636590000|2022-01-31 13:43:10|31922.2|31902.2|31920.1|31900.1|31923.2|31903.2|31919.1|31899.1|31
1643636600000|2022-01-31 13:43:20|31920.7|31900.7|31921.2|31901.2|31921.2|31901.2|31916.8|31896.8|39
1643636610000|2022-01-31 13:43:30|31922.1|31902.1|31924.5|31904.5|31926.4|31906.4|31919.9|31899.9|34
1643636620000|2022-01-31 13:43:40|31925.3|31905.3|31929.1|31909.1|31929.1|31909.1|31922.5|31902.5|34
1643636630000|2022-01-31 13:43:50|31929.5|31909.5|31928.5|31908.5|31930.3|31910.3|31926.5|31906.5|31
1643636640000|2022-01-31 13:44:00|31928.8|31908.8|31920.6|31900.6|31929.3|31909.3|31920.5|31900.5|34
1643636650000|2022-01-31 13:44:10|31922.8|31902.8|31923.5|31903.5|31923.5|31903.5|31920.8|31900.8|30
1643636660000|2022-01-31 13:44:20|31922.6|31902.6|31923.4|31903.4|31925.3|31905.3|31921.6|31901.6|29
1643636670000|2022-01-31 13:44:30|31923.3|31903.3|31923.1|31903.1|31925.7|31905.7|31921.8|31901.8|36
1643636680000|2022-01-31 13:44:40|31922.9|31902.9|31924.3|31904.3|31924.5|31904.5|31922.9|31902.9|24
1643636690000|2022-01-31 13:44:50|31924.2|31904.2|31922.4|31902.4|31924.7|31904.7|31921.9|31901.9|29
1643636700000|2022-01-31 13:45:00|31921.8|31901.8|31924|31904|31924.6|31904.6|31921|31901|30
1643636710000|2022-01-31 13:45:10|31925|31905|31924.7|31904.7|31925.3|31905.3|31922.6|31902.6|31
1643636720000|2022-01-31 13:45:20|31925.3|31905.3|31925.7|31905.7|31925.7|31905.7|31924|31904|23
1643636730000|2022-01-31 13:45:30|31926.1|31906.1|31922.1|31902.1|31926.1|31906.1|31921.4|31901.4|29
1643636740000|2022-01-31 13:45:40|31922.4|31902.4|31919.8|31899.8|31922.4|31902.4|31919.1|31899.1|26
1643636750000|2022-01-31 13:45:50|31920.1|31900.1|31920.5|31900.5|31921.2|31901.2|31918.4|31898.4|26
1643636760000|2022-01-31 13:46:00|31919.8|31899.8|31920.3|31900.3|31920.7|31900.7|31918.7|31898.7|27
1643636770000|2022-01-31 13:46:10|31920|31900|31919.8|31899.8|31920|31900|31918|31898|30
1643636780000|2022-01-31 13:46:20|31919.6|31899.6|31919.4|31899.4|31920.1|31900.1|31918.3|31898.3|23
1643636790000|2022-01-31 13:46:30|31919.5|31899.5|31914.1|31894.1|31919.5|31899.5|31914.1|31894.1|23
1643636800000|2022-01-31 13:46:40|31914.7|31894.7|31913.1|31893.1|31915.6|31895.6|31912.2|31892.2|30
1643636810000|2022-01-31 13:46:50|31913.4|31893.4|31917.4|31897.4|31917.4|31897.4|31913.3|31893.3|28
1643636820000|2022-01-31 13:47:00|31917.5|31897.5|31918.1|31898.1|31919.1|31899.1|31913.8|31893.8|34
1643636830000|2022-01-31 13:47:10|31918.3|31898.3|31918|31898|31919.1|31899.1|31916.8|31896.8|26
1643636840000|2022-01-31 13:47:20|31918.3|31898.3|31918.9|31898.9|31919|31899|31916.2|31896.2|21
1643636850000|2022-01-31 13:47:30|31919.2|31899.2|31922.6|31902.6|31922.9|31902.9|31917|31897|28
1643636860000|2022-01-31 13:47:40|31922.2|31902.2|31923.3|31903.3|31925|31905|31922|31902|37
1643636870000|2022-01-31 13:47:50|31922.9|31902.9|31922.3|31902.3|31925.3|31905.3|31921.4|31901.4|38
1643636880000|2022-01-31 13:48:00|31922.5|31902.5|31925.1|31905.1|31925.1|31905.1|31920.3|31900.3|35
1643636890000|2022-01-31 13:48:10|31924.6|31904.6|31922.4|31902.4|31924.6|31904.6|31920.6|31900.6|36
1643636900000|2022-01-31 13:48:20|31922.1|31902.1|31915.1|31895.1|31923.6|31903.6|31914.9|31894.9|32
1643636910000|2022-01-31 13:48:30|31913.4|31893.4|31913.4|31893.4|31915.5|31895.5|31911.5|31891.5|37
1643636920000|2022-01-31 13:48:40|31912.7|31892.7|31912.2|31892.2|31913.6|31893.6|31909.9|31889.9|27
1643636930000|2022-01-31 13:48:50|31911.9|31891.9|31910.3|31890.3|31912.1|31892.1|31909.9|31889.9|34
1643636940000|2022-01-31 13:49:00|31909.9|31889.9|31908.2|31888.2|31911.2|31891.2|31906.3|31886.3|33
1643636950000|2022-01-31 13:49:10|31907.4|31887.4|31907.1|31887.1|31908.1|31888.1|31905.1|31885.1|28
1643636960000|2022-01-31 13:49:20|31906.8|31886.8|31909.3|31889.3|31910.3|31890.3|31906.6|31886.6|31
1643636970000|2022-01-31 13:49:30|31909.9|31889.9|31911.7|31891.7|31911.7|31891.7|31908.8|31888.8|27
1643636980000|2022-01-31 13:49:40|31911.1|31891.1|31910.9|31890.9|31912.2|31892.2|31910.3|31890.3|24
1643636990000|2022-01-31 13:49:50|31911.2|31891.2|31908.6|31888.6|31911.2|31891.2|31907.8|31887.8|22
1643637000000|2022-01-31 13:50:00|31908.3|31888.3|31907.3|31887.3|31908.6|31888.6|31905.5|31885.5|32
1643637010000|2022-01-31 13:50:10|31907.4|31887.4|31906.1|31886.1|31909.1|31889.1|31906.1|31886.1|23
1643637020000|2022-01-31 13:50:20|31906.2|31886.2|31903.3|31883.3|31907|31887|31903.3|31883.3|17
1643637030000|2022-01-31 13:50:30|31903.4|31883.4|31894.8|31874.8|31907|31887|31892.1|31872.1|33
1643637040000|2022-01-31 13:50:40|31893.9|31873.9|31890.5|31870.5|31894.7|31874.7|31890.4|31870.4|34
1643637050000|2022-01-31 13:50:50|31891|31871|31889.1|31869.1|31891.5|31871.5|31889.1|31869.1|24
1643637060000|2022-01-31 13:51:00|31889.2|31869.2|31890.7|31870.7|31892.3|31872.3|31888.1|31868.1|28
1643637070000|2022-01-31 13:51:10|31891.2|31871.2|31888.1|31868.1|31891.9|31871.9|31887.9|31867.9|27
1643637080000|2022-01-31 13:51:20|31887.2|31867.2|31890.7|31870.7|31890.7|31870.7|31883.9|31863.9|31
1643637090000|2022-01-31 13:51:30|31886|31866|31856.6|31836.6|31893.1|31867|31852.8|31832.8|39
1643637100000|2022-01-31 13:51:40|31857|31837|31855.2|31835.2|31857|31837|31853.5|31833.5|33
1643637110000|2022-01-31 13:51:50|31855.1|31835.1|31857.2|31837.2|31857.3|31837.3|31854.3|31834.3|29
1643637120000|2022-01-31 13:52:00|31856.7|31836.7|31852.2|31832.2|31857.2|31837.2|31850.5|31830.5|34
1643637130000|2022-01-31 13:52:10|31853.6|31833.6|31855.3|31835.3|31855.3|31835.3|31849.4|31829.4|34
1643637140000|2022-01-31 13:52:20|31855.7|31835.7|31853.7|31833.7|31856|31836|31852.8|31832.8|35
1643637150000|2022-01-31 13:52:30|31854|31834|31849.1|31799.1|31855.5|31835.5|31832.1|31796.7|35
1643637160000|2022-01-31 13:52:40|31848.6|31798.6|31837.8|31817.8|31851.9|31818.6|31832.3|31798.2|29
1643637170000|2022-01-31 13:52:50|31836.6|31816.6|31838.2|31818.2|31854.5|31820.5|31836.6|31803.6|30
1643637180000|2022-01-31 13:53:00|31839.8|31819.8|31838.5|31818.5|31839.8|31819.8|31837.1|31817.1|31
1643637190000|2022-01-31 13:53:10|31838.7|31818.7|31847.1|31827.1|31848.4|31828.4|31838.4|31818.4|28
1643637200000|2022-01-31 13:53:20|31846.4|31826.4|31849.1|31829.1|31865.5|31832.2|31838.7|31801|37
1643637210000|2022-01-31 13:53:30|31849.3|31829.3|31850.7|31830.7|31853.1|31833.1|31848.4|31828.4|31
1643637220000|2022-01-31 13:53:40|31850.6|31830.6|31851.2|31831.2|31853.2|31833.2|31849.1|31829.1|30
1643637230000|2022-01-31 13:53:50|31852.6|31832.6|31852.4|31832.4|31853.3|31833.3|31850.7|31830.7|29
1643637240000|2022-01-31 13:54:00|31852.9|31832.9|31854.6|31834.6|31854.9|31834.9|31852.9|31832.9|24
1643637250000|2022-01-31 13:54:10|31854.7|31834.7|31853.9|31833.9|31855|31835|31853.7|31833.7|23
1643637260000|2022-01-31 13:54:20|31853.4|31833.4|31854.8|31834.8|31855.1|31835.1|31852.1|31832.1|34
1643637270000|2022-01-31 13:54:30|31854.7|31834.7|31856.5|31836.5|31859.7|31839.7|31854.1|31834.1|32
1643637280000|2022-01-31 13:54:40|31856.9|31836.9|31855.9|31835.9|31856.9|31836.9|31854|31834|31
1643637290000|2022-01-31 13:54:50|31855.7|31835.7|31855.2|31835.2|31855.7|31835.7|31852.8|31832.8|19
1643637300000|2022-01-31 13:55:00|31854.7|31834.7|31855.9|31835.9|31856|31836|31852.8|31832.8|26
1643637310000|2022-01-31 13:55:10|31855|31835|31854.4|31834.4|31855.6|31835.6|31852.7|31832.7|26
1643637320000|2022-01-31 13:55:20|31854.2|31834.2|31854|31834|31854.7|31834.7|31853.4|31833.4|13
1643637330000|2022-01-31 13:55:30|31853.7|31833.7|31854.8|31834.8|31854.8|31834.8|31851.7|31831.7|25
1643637340000|2022-01-31 13:55:40|31854.7|31834.7|31854.1|31834.1|31854.9|31834.9|31854|31834|14
1643637350000|2022-01-31 13:55:50|31854|31834|31853.5|31833.5|31854.9|31834.9|31853.5|31833.5|16
1643637360000|2022-01-31 13:56:00|31853.9|31833.9|31854.6|31834.6|31854.8|31834.8|31853.3|31833.3|20
1643637370000|2022-01-31 13:56:10|31854.5|31834.5|31853.5|31833.5|31854.6|31834.6|31852|31832|19
1643637380000|2022-01-31 13:56:20|31853.3|31833.3|31853.8|31833.8|31855.5|31835.5|31852.6|31832.6|34
1643637390000|2022-01-31 13:56:30|31853.9|31833.9|31855.1|31835.1|31855.2|31835.2|31852.4|31832.4|26
1643637400000|2022-01-31 13:56:40|31855|31835|31852.9|31832.9|31855.2|31835.2|31852.8|31832.8|22
1643637410000|2022-01-31 13:56:50|31853|31833|31853.3|31833.3|31853.7|31833.7|31852.8|31832.8|17
1643637420000|2022-01-31 13:57:00|31853.2|31833.2|31856|31836|31856|31836|31853.2|31833.2|17
1643637430000|2022-01-31 13:57:10|31855.3|31835.3|31855.5|31835.5|31857.8|31837.8|31854.9|31834.9|28
1643637440000|2022-01-31 13:57:20|31855.6|31835.6|31855.7|31835.7|31856.6|31836.6|31854.4|31834.4|28
1643637450000|2022-01-31 13:57:30|31855.8|31835.8|31855.1|31835.1|31856.5|31836.5|31851.9|31831.9|28
1643637460000|2022-01-31 13:57:40|31855|31835|31856.6|31836.6|31857|31837|31851.6|31831.6|27
1643637470000|2022-01-31 13:57:50|31856.4|31836.4|31855.5|31835.5|31856.9|31836.9|31855.5|31835.5|26
1643637480000|2022-01-31 13:58:00|31855.4|31835.4|31855.8|31835.8|31857.6|31837.6|31853.7|31833.7|29
1643637490000|2022-01-31 13:58:10|31853.7|31833.7|31854.6|31834.6|31855.2|31835.2|31852.4|31832.4|28
1643637500000|2022-01-31 13:58:20|31854|31834|31853.8|31833.8|31855|31835|31853.2|31833.2|33
1643637510000|2022-01-31 13:58:30|31853.7|31833.7|31851.9|31831.9|31854.3|31834.3|31850.7|31830.7|27
1643637520000|2022-01-31 13:58:40|31851.8|31831.8|31851.2|31831.2|31852.1|31832.1|31850.5|31830.5|25
1643637530000|2022-01-31 13:58:50|31851.4|31831.4|31850.6|31830.6|31855.2|31835.2|31848.6|31828.6|32
1643637540000|2022-01-31 13:59:00|31849.6|31829.6|31849.9|31829.9|31851.8|31831.8|31849|31829|33
1643637550000|2022-01-31 13:59:10|31849.6|31829.6|31850.8|31830.8|31853.9|31833.9|31848.6|31828.6|35
1643637560000|2022-01-31 13:59:20|31850.5|31830.5|31851.6|31831.6|31851.6|31831.6|31849.9|31829.9|26
1643637570000|2022-01-31 13:59:30|31851.7|31831.7|31846.7|31826.7|31851.7|31831.7|31846.4|31826.4|27
1643637580000|2022-01-31 13:59:40|31846.4|31826.4|31845.7|31825.7|31846.4|31826.4|31844.4|31824.4|26
1643637590000|2022-01-31 13:59:50|31845.9|31825.9|31845.9|31825.9|31848.9|31828.9|31844.5|31824.5|23
1643637600000|2022-01-31 14:00:00|31846.6|31826.6|31832.6|31812.6|31849.3|31829.3|31831.7|31811.7|33
1643637610000|2022-01-31 14:00:10|31830.1|31810.1|31839|31819|31856.9|31819.5|31830.1|31794|34
1643637620000|2022-01-31 14:00:20|31837.6|31817.6|31836.9|31816.9|31839.1|31819.1|31836.8|31816.8|28
1643637630000|2022-01-31 14:00:30|31837|31817|31840.4|31820.4|31842.6|31822.6|31837|31817|29
1643637640000|2022-01-31 14:00:40|31840.9|31820.9|31837.5|31817.5|31841|31821|31836.8|31816.8|22
1643637650000|2022-01-31 14:00:50|31837.8|31817.8|31840.8|31820.8|31855.5|31822.7|31837.7|31805.5|32
1643637660000|2022-01-31 14:01:00|31839.3|31819.3|31837.3|31817.3|31839.3|31819.3|31835.5|31815.5|35
1643637670000|2022-01-31 14:01:10|31837|31817|31837.4|31817.4|31838|31818|31836.3|31816.3|17
1643637680000|2022-01-31 14:01:20|31837.6|31817.6|31835.9|31815.9|31837.6|31817.6|31835.4|31815.4|25
1643637690000|2022-01-31 14:01:30|31837.2|31817.2|31837.1|31817.1|31838|31818|31835.4|31815.4|25
1643637700000|2022-01-31 14:01:40|31837.2|31817.2|31838.1|31818.1|31838.8|31818.8|31836.6|31816.6|26
1643637710000|2022-01-31 14:01:50|31838|31818|31836.7|31816.7|31839.6|31819.6|31836.7|31816.7|18
1643637720000|2022-01-31 14:02:00|31838|31818|31838.1|31818.1|31838.1|31818.1|31835.9|31815.9|32
1643637730000|2022-01-31 14:02:10|31838|31818|31838|31818|31838.2|31818.2|31836.4|31816.4|23
1643637740000|2022-01-31 14:02:20|31837.9|31817.9|31837.3|31817.3|31838.9|31818.9|31835.6|31815.6|21
1643637750000|2022-01-31 14:02:30|31837.7|31817.7|31835.7|31815.7|31837.9|31817.9|31835.5|31815.5|24
1643637760000|2022-01-31 14:02:40|31835.8|31815.8|31835.8|31815.8|31837|31817|31833.9|31813.9|20
1643637770000|2022-01-31 14:02:50|31835.9|31815.9|31836.7|31816.7|31837.6|31817.6|31835.5|31815.5|20
1643637780000|2022-01-31 14:03:00|31836.3|31816.3|31833|31813|31837.3|31817.3|31831.9|31811.9|22
1643637790000|2022-01-31 14:03:10|31832.2|31812.2|31832.6|31812.6|31834.6|31814.6|31831.6|31811.6|24
1643637800000|2022-01-31 14:03:20|31832.8|31812.8|31831.3|31811.3|31832.8|31812.8|31827.6|31807.6|28
1643637810000|2022-01-31 14:03:30|31832.3|31812.3|31832.9|31812.9|31833.9|31813.9|31832.1|31812.1|26
1643637820000|2022-01-31 14:03:40|31833.5|31813.5|31831.7|31811.7|31833.5|31813.5|31830.2|31810.2|28
1643637830000|2022-01-31 14:03:50|31831.6|31811.6|31834.7|31814.7|31834.7|31814.7|31831.2|31811.2|28
1643637840000|2022-01-31 14:04:00|31834.6|31814.6|31830.4|31810.4|31834.6|31814.6|31829.7|31809.7|23
1643637850000|2022-01-31 14:04:10|31830.3|31810.3|31828|31808|31830.5|31810.5|31827.4|31807.4|29
1643637860000|2022-01-31 14:04:20|31828.2|31808.2|31829.3|31809.3|31830.3|31810.3|31825.6|31805.6|27
1643637870000|2022-01-31 14:04:30|31829|31809|31831.3|31811.3|31831.3|31811.3|31828.7|31808.7|22
1643637880000|2022-01-31 14:04:40|31831|31811|31832.1|31812.1|31832.2|31812.2|31829.5|31809.5|28
1643637890000|2022-01-31 14:04:50|31831.9|31811.9|31828.3|31808.3|31832.2|31812.2|31827.5|31807.5|22
1643637900000|2022-01-31 14:05:00|31828.1|31808.1|31829.8|31809.8|31832|31812|31828.1|31808.1|35
1643637910000|2022-01-31 14:05:10|31830.1|31810.1|31826.6|31806.6|31831|31811|31825.5|31805.5|29
1643637920000|2022-01-31 14:05:20|31826.3|31806.3|31827.1|31807.1|31827.1|31807.1|31825.3|31805.3|22
1643637930000|2022-01-31 14:05:30|31827.9|31807.9|31828.8|31808.8|31829.1|31809.1|31827.6|31807.6|28
1643637940000|2022-01-31 14:05:40|31829.3|31809.3|31832.1|31812.1|31832.8|31812.8|31829.3|31809.3|27
1643637950000|2022-01-31 14:05:50|31831.8|31811.8|31834.5|31814.5|31835.9|31815.9|31831.5|31811.5|31
1643637960000|2022-01-31 14:06:00|31835.8|31815.8|31832|31812|31836.1|31816.1|31831.2|31811.2|25
1643637970000|2022-01-31 14:06:10|31833|31813|31833.5|31813.5|31833.5|31813.5|31830.7|31810.7|27
1643637980000|2022-01-31 14:06:20|31833.3|31813.3|31831.3|31811.3|31833.3|31813.3|31829.9|31809.9|33
1643637990000|2022-01-31 14:06:30|31831.4|31811.4|31832|31812|31832.5|31812.5|31830|31810|27
1643638000000|2022-01-31 14:06:40|31831.2|31811.2|31833.4|31813.4|31834.4|31814.4|31831.2|31811.2|32
1643638010000|2022-01-31 14:06:50|31834.4|31814.4|31835.6|31815.6|31836.1|31816.1|31833.8|31813.8|30
1643638020000|2022-01-31 14:07:00|31835.4|31815.4|31832.1|31812.1|31836.2|31816.2|31829.8|31809.8|32
1643638030000|2022-01-31 14:07:10|31832.2|31812.2|31831.7|31811.7|31833.5|31813.5|31830.9|31810.9|24
1643638040000|2022-01-31 14:07:20|31831.8|31811.8|31832.7|31812.7|31832.8|31812.8|31830.4|31810.4|31
1643638050000|2022-01-31 14:07:30|31831.5|31811.5|31834.8|31814.8|31835.4|31815.4|31829.4|31809.4|30
1643638060000|2022-01-31 14:07:40|31835.3|31815.3|31834.6|31814.6|31836.2|31816.2|31834.2|31814.2|21
1643638070000|2022-01-31 14:07:50|31834.4|31814.4|31842.5|31822.5|31842.8|31822.8|31834.2|31814.2|30
1643638080000|2022-01-31 14:08:00|31842.3|31822.3|31844.9|31824.9|31844.9|31824.9|31841.5|31821.5|28
1643638090000|2022-01-31 14:08:10|31844.1|31824.1|31840.2|31820.2|31844.1|31824.1|31837.4|31817.4|30
1643638100000|2022-01-31 14:08:20|31840|31820|31839.9|31819.9|31842.1|31822.1|31839.5|31819.5|30
1643638110000|2022-01-31 14:08:30|31839.8|31819.8|31838.2|31818.2|31840.3|31820.3|31837.1|31817.1|27
1643638120000|2022-01-31 14:08:40|31838.3|31818.3|31840.9|31820.9|31841.4|31821.4|31838.1|31818.1|24
1643638130000|2022-01-31 14:08:50|31841|31821|31841.6|31821.6|31841.6|31821.6|31840.5|31820.5|19
1643638140000|2022-01-31 14:09:00|31841.4|31821.4|31841.2|31821.2|31842.5|31822.5|31838.7|31818.7|24
1643638150000|2022-01-31 14:09:10|31840.8|31820.8|31839.6|31819.6|31840.8|31820.8|31838.4|31818.4|22
1643638160000|2022-01-31 14:09:20|31839.5|31819.5|31838.5|31818.5|31840.1|31820.1|31837.2|31817.2|19
1643638170000|2022-01-31 14:09:30|31837.9|31817.9|31840|31820|31840.6|31820.6|31837.9|31817.9|26
1643638180000|2022-01-31 14:09:40|31840.1|31820.1|31841.8|31821.8|31841.8|31821.8|31839.4|31819.4|14
1643638190000|2022-01-31 14:09:50|31841.2|31821.2|31838|31818|31841.2|31821.2|31837.3|31817.3|24
1643638200000|2022-01-31 14:10:00|31837.8|31817.8|31836.6|31816.6|31840|31820|31834.9|31814.9|23
1643638210000|2022-01-31 14:10:10|31836.5|31816.5|31835.3|31815.3|31837|31817|31835.2|31815.2|20
1643638220000|2022-01-31 14:10:20|31835.5|31815.5|31833.4|31813.4|31836.3|31816.3|31833|31813|28
1643638230000|2022-01-31 14:10:30|31833.5|31813.5|31829.9|31809.9|31833.5|31813.5|31829.9|31809.9|30
1643638240000|2022-01-31 14:10:40|31830|31810|31832.7|31812.7|31835|31815|31829.6|31809.6|31
1643638250000|2022-01-31 14:10:50|31832.8|31812.8|31831.8|31811.8|31832.8|31812.8|31831.2|31811.2|24
1643638260000|2022-01-31 14:11:00|31831.4|31811.4|31829.5|31809.5|31831.4|31811.4|31827.4|31807.4|31
1643638270000|2022-01-31 14:11:10|31829.3|31809.3|31828.5|31808.5|31829.8|31809.8|31828.5|31808.5|19
1643638280000|2022-01-31 14:11:20|31828.6|31808.6|31828|31808|31828.6|31808.6|31827.9|31807.9|14
1643638290000|2022-01-31 14:11:30|31828.1|31808.1|31831.8|31811.8|31832.7|31812.7|31827.3|31807.3|26
1643638300000|2022-01-31 14:11:40|31831.7|31811.7|31838.4|31818.4|31839.7|31819.7|31831.7|31811.7|24
1643638310000|2022-01-31 14:11:50|31838.6|31818.6|31830.6|31810.6|31839.2|31819.2|31830.4|31810.4|30
1643638320000|2022-01-31 14:12:00|31830.3|31810.3|31832.4|31812.4|31835.6|31815.6|31830.3|31810.3|28
1643638330000|2022-01-31 14:12:10|31832.6|31812.6|31839.6|31819.6|31840.2|31820.2|31832.6|31812.6|28
1643638340000|2022-01-31 14:12:20|31838.3|31818.3|31840|31820|31840.2|31820.2|31837|31817|22
1643638350000|2022-01-31 14:12:30|31840.1|31820.1|31838|31818|31840.1|31820.1|31837.2|31817.2|24
1643638360000|2022-01-31 14:12:40|31838.4|31818.4|31836.1|31816.1|31838.4|31818.4|31835.1|31815.1|29
1643638370000|2022-01-31 14:12:50|31835.9|31815.9|31834.8|31814.8|31837.6|31817.6|31834.6|31814.6|22
1643638380000|2022-01-31 14:13:00|31836.3|31816.3|31834|31814|31836.3|31816.3|31831.6|31811.6|25
1643638390000|2022-01-31 14:13:10|31833.9|31813.9|31829.9|31809.9|31834|31814|31829.9|31809.9|21
1643638400000|2022-01-31 14:13:20|31830.8|31810.8|31830.8|31810.8|31832.2|31812.2|31829.7|31809.7|26
1643638410000|2022-01-31 14:13:30|31830.6|31810.6|31830.9|31810.9|31831.5|31811.5|31830.6|31810.6|20
1643638420000|2022-01-31 14:13:40|31831|31811|31831.3|31811.3|31831.6|31811.6|31829.6|31809.6|21
1643638430000|2022-01-31 14:13:50|31832.6|31812.6|31832.5|31812.5|31833|31813|31830.9|31810.9|25
1643638440000|2022-01-31 14:14:00|31832.7|31812.7|31831.4|31811.4|31833.2|31813.2|31830.2|31810.2|15
1643638450000|2022-01-31 14:14:10|31832|31812|31831.9|31811.9|31832|31812|31831|31811|18
1643638460000|2022-01-31 14:14:20|31831.6|31811.6|31831.2|31811.2|31832.8|31812.8|31831.1|31811.1|16
1643638470000|2022-01-31 14:14:30|31831.3|31811.3|31831.2|31811.2|31831.9|31811.9|31826.7|31806.7|33
1643638480000|2022-01-31 14:14:40|31830.6|31810.6|31828.7|31808.7|31831|31811|31828.6|31808.6|20
1643638490000|2022-01-31 14:14:50|31828.9|31808.9|31829.7|31809.7|31829.8|31809.8|31827.5|31807.5|16
1643638500000|2022-01-31 14:15:00|31829.8|31809.8|31830.7|31810.7|31832|31812|31828.6|31808.6|26
1643638510000|2022-01-31 14:15:10|31830.3|31810.3|31829.7|31809.7|31832.9|31812.9|31829.4|31809.4|22
1643638520000|2022-01-31 14:15:20|31829.9|31809.9|31827.7|31807.7|31830.9|31810.9|31825.7|31805.7|28
1643638530000|2022-01-31 14:15:30|31827.2|31807.2|31828.3|31808.3|31829.2|31809.2|31827.2|31807.2|29
1643638540000|2022-01-31 14:15:40|31828.9|31808.9|31827.5|31807.5|31829|31809|31826.5|31806.5|25
1643638550000|2022-01-31 14:15:50|31827.6|31807.6|31830.7|31810.7|31832.8|31812.8|31826.4|31806.4|31
1643638560000|2022-01-31 14:16:00|31830.6|31810.6|31833.3|31813.3|31833.3|31813.3|31830.6|31810.6|23
1643638570000|2022-01-31 14:16:10|31833.2|31813.2|31833.1|31813.1|31833.2|31813.2|31830.7|31810.7|27
1643638580000|2022-01-31 14:16:20|31832.4|31812.4|31830.6|31810.6|31834.1|31814.1|31830.6|31810.6|27
1643638590000|2022-01-31 14:16:30|31830.5|31810.5|31829.2|31809.2|31832.2|31812.2|31829.2|31809.2|23
1643638600000|2022-01-31 14:16:40|31829.5|31809.5|31830|31810|31830.9|31810.9|31827.1|31807.1|33
1643638610000|2022-01-31 14:16:50|31830.7|31810.7|31832|31812|31833.2|31813.2|31828.9|31808.9|26
1643638620000|2022-01-31 14:17:00|31831.6|31811.6|31833.4|31813.4|31834.5|31814.5|31831.2|31811.2|22
1643638630000|2022-01-31 14:17:10|31833.2|31813.2|31827.5|31807.5|31833.9|31813.9|31827.5|31807.5|24
1643638640000|2022-01-31 14:17:20|31829.1|31809.1|31830.6|31810.6|31830.7|31810.7|31827.1|31807.1|33
1643638650000|2022-01-31 14:17:30|31830.4|31810.4|31830.2|31810.2|31831.1|31811.1|31829.6|31809.6|21
1643638660000|2022-01-31 14:17:40|31830.4|31810.4|31829.2|31809.2|31831.1|31811.1|31828.1|31808.1|28
1643638670000|2022-01-31 14:17:50|31829|31809|31829.4|31809.4|31829.9|31809.9|31828.6|31808.6|21
1643638680000|2022-01-31 14:18:00|31829|31809|31829.2|31809.2|31829.9|31809.9|31828.3|31808.3|29
1643638690000|2022-01-31 14:18:10|31829.1|31809.1|31829.2|31809.2|31829.7|31809.7|31829.1|31809.1|15
1643638700000|2022-01-31 14:18:20|31828.8|31808.8|31829.6|31809.6|31831.1|31811.1|31828.1|31808.1|25
1643638710000|2022-01-31 14:18:30|31829.5|31809.5|31828.9|31808.9|31831.6|31811.6|31828|31808|25
1643638720000|2022-01-31 14:18:40|31829.1|31809.1|31829.5|31809.5|31830.1|31810.1|31827.4|31807.4|21
1643638730000|2022-01-31 14:18:50|31829.7|31809.7|31827.9|31807.9|31829.7|31809.7|31827.9|31807.9|14
1643638740000|2022-01-31 14:19:00|31826.8|31806.8|31827.8|31807.8|31827.9|31807.9|31826.8|31806.8|18
1643638750000|2022-01-31 14:19:10|31827.6|31807.6|31829.4|31809.4|31829.4|31809.4|31827.6|31807.6|18
1643638760000|2022-01-31 14:19:20|31829.8|31809.8|31829.3|31809.3|31830|31810|31828|31808|25
1643638770000|2022-01-31 14:19:30|31829.9|31809.9|31826.3|31806.3|31830.5|31810.5|31822.1|31802.1|28
1643638780000|2022-01-31 14:19:40|31825.9|31805.9|31823.8|31803.8|31827.1|31807.1|31821.3|31801.3|32
1643638790000|2022-01-31 14:19:50|31824.5|31804.5|31824.2|31804.2|31825|31805|31823.5|31803.5|14
1643638800000|2022-01-31 14:20:00|31824.1|31804.1|31826.6|31806.6|31828.7|31808.7|31822.3|31802.3|30
1643638810000|2022-01-31 14:20:10|31826.5|31806.5|31830|31810|31830.2|31810.2|31826.3|31806.3|21
1643638820000|2022-01-31 14:20:20|31830.5|31810.5|31833.2|31813.2|31833.2|31813.2|31830.5|31810.5|28
1643638830000|2022-01-31 14:20:30|31832.1|31812.1|31834.3|31814.3|31835.3|31815.3|31831.8|31811.8|33
1643638840000|2022-01-31 14:20:40|31834.6|31814.6|31833.8|31813.8|31835.3|31815.3|31832.2|31812.2|32
1643638850000|2022-01-31 14:20:50|31833.6|31813.6|31834.4|31814.4|31835.8|31815.8|31833.6|31813.6|26
1643638860000|2022-01-31 14:21:00|31834.2|31814.2|31834.3|31814.3|31835.8|31815.8|31834.1|31814.1|21
1643638870000|2022-01-31 14:21:10|31834.6|31814.6|31837.2|31817.2|31837.2|31817.2|31833.1|31813.1|29
1643638880000|2022-01-31 14:21:20|31837.6|31817.6|31840.7|31820.7|31840.7|31820.7|31836.1|31816.1|27
1643638890000|2022-01-31 14:21:30|31841.5|31821.5|31836.4|31816.4|31841.5|31821.5|31833.3|31813.3|22
1643638900000|2022-01-31 14:21:40|31836.5|31816.5|31838.1|31818.1|31839|31819|31835.3|31815.3|30
1643638910000|2022-01-31 14:21:50|31837.9|31817.9|31837.9|31817.9|31839.8|31819.8|31837.5|31817.5|28
1643638920000|2022-01-31 14:22:00|31838.2|31818.2|31837|31817|31838.2|31818.2|31836.2|31816.2|26
1643638930000|2022-01-31 14:22:10|31836.7|31816.7|31834.5|31814.5|31837.3|31817.3|31833.6|31813.6|28
1643638940000|2022-01-31 14:22:20|31833.5|31813.5|31833.3|31813.3|31834|31814|31833|31813|26
1643638950000|2022-01-31 14:22:30|31833.7|31813.7|31836|31816|31837.5|31817.5|31833.7|31813.7|34
1643638960000|2022-01-31 14:22:40|31836.5|31816.5|31836.7|31816.7|31837.6|31817.6|31835.3|31815.3|23
1643638970000|2022-01-31 14:22:50|31837.4|31817.4|31836.6|31816.6|31837.4|31817.4|31836.1|31816.1|17
1643638980000|2022-01-31 14:23:00|31836.7|31816.7|31836.4|31816.4|31837|31817|31835.4|31815.4|22
1643638990000|2022-01-31 14:23:10|31837.3|31817.3|31836.9|31816.9|31838.2|31818.2|31835.7|31815.7|21
1643639000000|2022-01-31 14:23:20|31836.2|31816.2|31837.6|31817.6|31838.1|31818.1|31835.8|31815.8|24
1643639010000|2022-01-31 14:23:30|31837.4|31817.4|31838.7|31818.7|31839|31819|31837.4|31817.4|19
1643639020000|2022-01-31 14:23:40|31838.9|31818.9|31837|31817|31838.9|31818.9|31836.8|31816.8|21
1643639030000|2022-01-31 14:23:50|31837.1|31817.1|31836.9|31816.9|31837.9|31817.9|31836.5|31816.5|23
1643639040000|2022-01-31 14:24:00|31837|31817|31831.5|31811.5|31837.6|31817.6|31831.5|31811.5|31
1643639050000|2022-01-31 14:24:10|31830.3|31810.3|31828.7|31808.7|31833.2|31813.2|31828.5|31808.5|27
1643639060000|2022-01-31 14:24:20|31829.2|31809.2|31830.5|31810.5|31831.4|31811.4|31828.2|31808.2|22
1643639070000|2022-01-31 14:24:30|31830.2|31810.2|31835.5|31815.5|31835.9|31815.9|31830.2|31810.2|28
1643639080000|2022-01-31 14:24:40|31835.3|31815.3|31837|31817|31841.3|31821.3|31835.1|31815.1|30
1643639090000|2022-01-31 14:24:50|31837.9|31817.9|31840.4|31820.4|31840.4|31820.4|31837.9|31817.9|28
1643639100000|2022-01-31 14:25:00|31838|31818|31840.7|31820.7|31841.2|31821.2|31838|31818|31
1643639110000|2022-01-31 14:25:10|31841.9|31821.9|31842.7|31822.7|31843.3|31823.3|31840.5|31820.5|33
1643639120000|2022-01-31 14:25:20|31842.4|31822.4|31845.1|31825.1|31846.3|31826.3|31842.1|31822.1|28
1643639130000|2022-01-31 14:25:30|31847.6|31827.6|31842|31822|31847.6|31827.6|31842|31822|21
1643639140000|2022-01-31 14:25:40|31842.3|31822.3|31846.9|31826.9|31847.2|31827.2|31842.3|31822.3|23
1643639150000|2022-01-31 14:25:50|31846.6|31826.6|31846.7|31826.7|31847|31827|31844.8|31824.8|24
1643639160000|2022-01-31 14:26:00|31846.3|31826.3|31846.1|31826.1|31847.1|31827.1|31845.4|31825.4|21
1643639170000|2022-01-31 14:26:10|31846.7|31826.7|31850.3|31830.3|31850.3|31830.3|31846.7|31826.7|28
1643639180000|2022-01-31 14:26:20|31849.6|31829.6|31850.9|31830.9|31851.1|31831.1|31849.6|31829.6|26
1643639190000|2022-01-31 14:26:30|31850.2|31830.2|31850.1|31830.1|31851.5|31831.5|31848.3|31828.3|24
1643639200000|2022-01-31 14:26:40|31849.9|31829.9|31852.1|31832.1|31852.8|31832.8|31849.4|31829.4|24
1643639210000|2022-01-31 14:26:50|31851.8|31831.8|31851.6|31831.6|31852.8|31832.8|31851.6|31831.6|18
1643639220000|2022-01-31 14:27:00|31852|31832|31849.2|31829.2|31852.6|31832.6|31847.4|31827.4|30
1643639230000|2022-01-31 14:27:10|31849.4|31829.4|31844.4|31824.4|31849.4|31829.4|31844.3|31824.3|24
1643639240000|2022-01-31 14:27:20|31844.5|31824.5|31845|31825|31845.6|31825.6|31844.4|31824.4|22
1643639250000|2022-01-31 14:27:30|31844.8|31824.8|31840.2|31820.2|31845.1|31825.1|31840.2|31820.2|27
1643639260000|2022-01-31 14:27:40|31840|31820|31837.6|31817.6|31841.6|31821.6|31836.6|31816.6|29
1643639270000|2022-01-31 14:27:50|31837.5|31817.5|31830.8|31810.8|31839|31819|31830|31810|33
1643639280000|2022-01-31 14:28:00|31830.7|31810.7|31829.1|31809.1|31832.5|31812.5|31829.1|31809.1|33
1643639290000|2022-01-31 14:28:10|31828.4|31808.4|31829.9|31809.9|31830.7|31810.7|31828.4|31808.4|21
1643639300000|2022-01-31 14:28:20|31829.6|31809.6|31827.2|31807.2|31829.9|31809.9|31827|31807|25
1643639310000|2022-01-31 14:28:30|31827.4|31807.4|31826.2|31806.2|31827.7|31807.7|31826|31806|21
1643639320000|2022-01-31 14:28:40|31826.6|31806.6|31823.9|31803.9|31826.6|31806.6|31821.9|31801.9|30
1643639330000|2022-01-31 14:28:50|31823.5|31803.5|31823.5|31803.5|31824.1|31804.1|31823.1|31803.1|21
1643639340000|2022-01-31 14:29:00|31823.4|31803.4|31825|31805|31825|31805|31819.6|31799.6|24
1643639350000|2022-01-31 14:29:10|31824.4|31804.4|31813.2|31793.2|31827|31807|31813.1|31793.1|33
1643639360000|2022-01-31 14:29:20|31813.8|31793.8|31816.6|31796.6|31816.8|31796.8|31813.8|31793.8|19
1643639370000|2022-01-31 14:29:30|31816.8|31796.8|31813.4|31793.4|31816.8|31796.8|31813.1|31793.1|23
1643639380000|2022-01-31 14:29:40|31814|31794|31814.8|31794.8|31814.8|31794.8|31813.3|31793.3|22
1643639390000|2022-01-31 14:29:50|31814.3|31794.3|31815.3|31795.3|31816.9|31796.9|31814.3|31794.3|27
1643639400000|2022-01-31 14:30:00|31813.6|31793.6|31814.5|31794.5|31814.9|31794.9|31811.9|31791.9|34
1643639410000|2022-01-31 14:30:10|31814.7|31794.7|31813|31793|31815.4|31795.4|31812.4|31792.4|32
1643639420000|2022-01-31 14:30:20|31813.6|31793.6|31810.9|31790.9|31813.6|31793.6|31809.2|31789.2|31
1643639430000|2022-01-31 14:30:30|31811.5|31791.5|31808.5|31788.5|31812.3|31792.3|31808.2|31788.2|32
1643639440000|2022-01-31 14:30:40|31808.8|31788.8|31807.6|31787.6|31810|31790|31807.1|31787.1|22
1643639450000|2022-01-31 14:30:50|31808.1|31788.1|31807.5|31787.5|31808.3|31788.3|31806.1|31786.1|28
1643639460000|2022-01-31 14:31:00|31807.1|31787.1|31808.4|31788.4|31809.5|31789.5|31806.4|31786.4|28
1643639470000|2022-01-31 14:31:10|31808.6|31788.6|31808.6|31788.6|31809.5|31789.5|31807.4|31787.4|24
1643639480000|2022-01-31 14:31:20|31809|31789|31811.3|31791.3|31812.4|31792.4|31808.8|31788.8|34
1643639490000|2022-01-31 14:31:30|31811|31791|31810.2|31790.2|31812.6|31792.6|31810.2|31790.2|27
1643639500000|2022-01-31 14:31:40|31810.3|31790.3|31809.9|31789.9|31811.4|31791.4|31809.7|31789.7|27
1643639510000|2022-01-31 14:31:50|31810|31790|31808.7|31788.7|31810.5|31790.5|31808.7|31788.7|20
1643639520000|2022-01-31 14:32:00|31808.2|31788.2|31807.8|31787.8|31808.3|31788.3|31807.1|31787.1|31
1643639530000|2022-01-31 14:32:10|31808.2|31788.2|31806.5|31786.5|31810.9|31790.9|31806.5|31786.5|33
1643639540000|2022-01-31 14:32:20|31807.4|31787.4|31812.1|31792.1|31813.3|31793.3|31807.1|31787.1|31
1643639550000|2022-01-31 14:32:30|31812.7|31792.7|31812.4|31792.4|31813.4|31793.4|31811.7|31791.7|28
1643639560000|2022-01-31 14:32:40|31812.6|31792.6|31810.8|31790.8|31813|31793|31807.6|31787.6|29
1643639570000|2022-01-31 14:32:50|31811.4|31791.4|31815.2|31795.2|31815.2|31795.2|31810.8|31790.8|29
1643639580000|2022-01-31 14:33:00|31815.5|31795.5|31812.5|31792.5|31815.5|31795.5|31812.3|31792.3|30
1643639590000|2022-01-31 14:33:10|31812.4|31792.4|31814.6|31794.6|31815.2|31795.2|31811.8|31791.8|26
1643639600000|2022-01-31 14:33:20|31814.3|31794.3|31813.9|31793.9|31814.8|31794.8|31812.1|31792.1|24
1643639610000|2022-01-31 14:33:30|31813.8|31793.8|31811.9|31791.9|31813.9|31793.9|31810.2|31790.2|31
1643639620000|2022-01-31 14:33:40|31811.6|31791.6|31815.1|31795.1|31816.9|31796.9|31811.6|31791.6|28
1643639630000|2022-01-31 14:33:50|31815.2|31795.2|31817.5|31797.5|31821|31801|31815.2|31795.2|28
1643639640000|2022-01-31 14:34:00|31817.7|31797.7|31820.8|31800.8|31821|31801|31815.8|31795.8|28
1643639650000|2022-01-31 14:34:10|31821.1|31801.1|31821|31801|31823.4|31803.4|31818.6|31798.6|30
1643639660000|2022-01-31 14:34:20|31823.7|31803.7|31822.6|31802.6|31823.7|31803.7|31819.2|31799.2|36
1643639670000|2022-01-31 14:34:30|31822.4|31802.4|31818.5|31798.5|31828.8|31808.8|31818.5|31798.5|36
1643639680000|2022-01-31 14:34:40|31818.1|31798.1|31817.9|31797.9|31821.8|31801.8|31817.4|31797.4|31
1643639690000|2022-01-31 14:34:50|31817.8|31797.8|31816.4|31796.4|31820.2|31800.2|31812.5|31792.5|31
1643639700000|2022-01-31 14:35:00|31816|31796|31815.7|31795.7|31816|31796|31812|31792|32
1643639710000|2022-01-31 14:35:10|31814.9|31794.9|31814.8|31794.8|31816.3|31796.3|31814.4|31794.4|27
1643639720000|2022-01-31 14:35:20|31814.9|31794.9|31807.1|31787.1|31815.7|31795.7|31807.1|31787.1|28
1643639730000|2022-01-31 14:35:30|31806.3|31786.3|31812.9|31792.9|31813.5|31793.5|31803.3|31783.3|32
1643639740000|2022-01-31 14:35:40|31812.8|31792.8|31809.9|31789.9|31828.1|31795.7|31808.7|31777.3|30
1643639750000|2022-01-31 14:35:50|31808.2|31788.2|31807.8|31787.8|31808.9|31788.9|31807.3|31787.3|22
1643639760000|2022-01-31 14:36:00|31807.6|31787.6|31806.4|31786.4|31808.3|31788.3|31806.4|31786.4|28
1643639770000|2022-01-31 14:36:10|31806.7|31786.7|31808.4|31788.4|31808.5|31788.5|31806.6|31786.6|24
1643639780000|2022-01-31 14:36:20|31808|31788|31811.6|31791.6|31812.4|31792.4|31807|31787|31
1643639790000|2022-01-31 14:36:30|31812.4|31792.4|31811.5|31791.5|31812.6|31792.6|31809.4|31789.4|32
1643639800000|2022-01-31 14:36:40|31811.4|31791.4|31811.8|31791.8|31813.3|31793.3|31811.4|31791.4|21
1643639810000|2022-01-31 14:36:50|31811.2|31791.2|31807.8|31787.8|31811.2|31791.2|31807.2|31787.2|27
1643639820000|2022-01-31 14:37:00|31807.9|31787.9|31808.1|31788.1|31809|31789|31806.8|31786.8|29
1643639830000|2022-01-31 14:37:10|31808|31788|31806.1|31786.1|31808|31788|31805.4|31785.4|27
1643639840000|2022-01-31 14:37:20|31806.2|31786.2|31804.4|31784.4|31807.4|31787.4|31804.2|31784.2|26
1643639850000|2022-01-31 14:37:30|31804.7|31784.7|31808.9|31788.9|31809.2|31789.2|31804.7|31784.7|33
1643639860000|2022-01-31 14:37:40|31808.8|31788.8|31814|31794|31814|31794|31808.8|31788.8|29
1643639870000|2022-01-31 14:37:50|31813.9|31793.9|31815.2|31795.2|31815.3|31795.3|31812.2|31792.2|30
1643639880000|2022-01-31 14:38:00|31814.7|31794.7|31813.1|31793.1|31815.1|31795.1|31811.8|31791.8|30
1643639890000|2022-01-31 14:38:10|31812.7|31792.7|31809.4|31789.4|31812.7|31792.7|31807.8|31787.8|31
1643639900000|2022-01-31 14:38:20|31809.1|31789.1|31806.5|31786.5|31809.5|31789.5|31803.3|31783.3|34
1643639910000|2022-01-31 14:38:30|31807.1|31787.1|31808.5|31788.5|31808.5|31788.5|31805.4|31785.4|30
1643639920000|2022-01-31 14:38:40|31808.8|31788.8|31805.8|31785.8|31808.8|31788.8|31805.6|31785.6|21
1643639930000|2022-01-31 14:38:50|31806.7|31786.7|31801.7|31781.7|31807|31787|31801.7|31781.7|33
1643639940000|2022-01-31 14:39:00|31801.4|31781.4|31799.3|31779.3|31801.4|31781.4|31798.9|31778.9|35
1643639950000|2022-01-31 14:39:10|31799.6|31779.6|31800.7|31780.7|31801.9|31781.9|31799.5|31779.5|35
1643639960000|2022-01-31 14:39:20|31800.6|31780.6|31801.1|31781.1|31801.9|31781.9|31800.4|31780.4|25
1643639970000|2022-01-31 14:39:30|31801|31781|31801|31781|31801.3|31781.3|31800.5|31780.5|21
1643639980000|2022-01-31 14:39:40|31801.2|31781.2|31801.5|31781.5|31801.5|31781.5|31800.5|31780.5|28
1643639990000|2022-01-31 14:39:50|31801.2|31781.2|31798.9|31778.9|31801.4|31781.4|31798.9|31778.9|22
1643640000000|2022-01-31 14:40:00|31799|31779|31798.7|31778.7|31799.8|31779.8|31797.7|31777.7|33
1643640010000|2022-01-31 14:40:10|31798.6|31778.6|31799.1|31779.1|31800.1|31780.1|31798.5|31778.5|26
1643640020000|2022-01-31 14:40:20|31798.6|31778.6|31798.5|31778.5|31799.5|31779.5|31797.9|31777.9|26
1643640030000|2022-01-31 14:40:30|31798.3|31778.3|31803.2|31783.2|31804.3|31784.3|31798.2|31778.2|31
1643640040000|2022-01-31 14:40:40|31800.6|31780.6|31798.9|31778.9|31800.8|31780.8|31797.9|31777.9|29
1643640050000|2022-01-31 14:40:50|31798.4|31778.4|31799|31779|31800|31780|31797.9|31777.9|25
1643640060000|2022-01-31 14:41:00|31798.9|31778.9|31803.1|31783.1|31803.1|31783.1|31798.9|31778.9|31
1643640070000|2022-01-31 14:41:10|31802.3|31782.3|31805.8|31785.8|31806.2|31786.2|31801.8|31781.8|28
1643640080000|2022-01-31 14:41:20|31805.9|31785.9|31805.4|31785.4|31806.2|31786.2|31798.3|31778.3|31
1643640090000|2022-01-31 14:41:30|31806.6|31786.6|31806.9|31786.9|31807.1|31787.1|31805.9|31785.9|26
1643640100000|2022-01-31 14:41:40|31806.5|31786.5|31807.1|31787.1|31807.5|31787.5|31806.2|31786.2|22
1643640110000|2022-01-31 14:41:50|31807.2|31787.2|31806.5|31786.5|31807.2|31787.2|31806.5|31786.5|12
1643640120000|2022-01-31 14:42:00|31806.7|31786.7|31806.4|31786.4|31807.2|31787.2|31805.8|31785.8|16
1643640130000|2022-01-31 14:42:10|31806.8|31786.8|31809.1|31789.1|31809.7|31789.7|31806.3|31786.3|25
1643640140000|2022-01-31 14:42:20|31808.9|31788.9|31808|31788|31809.9|31789.9|31807.2|31787.2|22
1643640150000|2022-01-31 14:42:30|31807.8|31787.8|31810.1|31790.1|31811.2|31791.2|31807.5|31787.5|28
1643640160000|2022-01-31 14:42:40|31812|31792|31809.9|31789.9|31812.2|31792.2|31809.5|31789.5|21
1643640170000|2022-01-31 14:42:50|31810|31790|31811.4|31791.4|31813|31793|31810|31790|22
1643640180000|2022-01-31 14:43:00|31811.3|31791.3|31813.5|31793.5|31814.3|31794.3|31811.1|31791.1|19
1643640190000|2022-01-31 14:43:10|31812.4|31792.4|31814|31794|31814.5|31794.5|31811.1|31791.1|26
1643640200000|2022-01-31 14:43:20|31814.1|31794.1|31814.8|31794.8|31815.4|31795.4|31813.4|31793.4|18
1643640210000|2022-01-31 14:43:30|31814.7|31794.7|31814.7|31794.7|31815.7|31795.7|31814.3|31794.3|14
1643640220000|2022-01-31 14:43:40|31814.6|31794.6|31814.2|31794.2|31815|31795|31814|31794|16
1643640230000|2022-01-31 14:43:50|31814|31794|31809.2|31789.2|31814.4|31794.4|31809.2|31789.2|17
1643640240000|2022-01-31 14:44:00|31809.7|31789.7|31810.4|31790.4|31811|31791|31807.7|31787.7|21
1643640250000|2022-01-31 14:44:10|31810.5|31790.5|31814.6|31794.6|31814.8|31794.8|31810.3|31790.3|29
1643640260000|2022-01-31 14:44:20|31814.4|31794.4|31813.6|31793.6|31815.6|31795.6|31813.6|31793.6|33
1643640270000|2022-01-31 14:44:30|31813.1|31793.1|31817.9|31797.9|31817.9|31797.9|31811.6|31791.6|35
1643640280000|2022-01-31 14:44:40|31817.8|31797.8|31816.7|31796.7|31817.8|31797.8|31815|31795|30
1643640290000|2022-01-31 14:44:50|31817|31797|31818.4|31798.4|31818.7|31798.7|31816.8|31796.8|25
1643640300000|2022-01-31 14:45:00|31818.5|31798.5|31816.5|31796.5|31819.3|31799.3|31815.5|31795.5|33
1643640310000|2022-01-31 14:45:10|31817|31797|31818.2|31798.2|31818.9|31798.9|31816.2|31796.2|24
1643640320000|2022-01-31 14:45:20|31818.4|31798.4|31816.6|31796.6|31819|31799|31814.5|31794.5|30
1643640330000|2022-01-31 14:45:30|31816.2|31796.2|31818.9|31798.9|31819|31799|31815.5|31795.5|34
1643640340000|2022-01-31 14:45:40|31818.7|31798.7|31814.5|31794.5|31819.1|31799.1|31814.5|31794.5|35
1643640350000|2022-01-31 14:45:50|31813.9|31793.9|31814.7|31794.7|31814.7|31794.7|31811.9|31791.9|35
1643640360000|2022-01-31 14:46:00|31814.6|31794.6|31813.7|31793.7|31814.8|31794.8|31812.1|31792.1|27
1643640370000|2022-01-31 14:46:10|31813.6|31793.6|31814.3|31794.3|31815|31795|31813|31793|24
1643640380000|2022-01-31 14:46:20|31814.2|31794.2|31814.1|31794.1|31815|31795|31813.9|31793.9|18
1643640390000|2022-01-31 14:46:30|31814.4|31794.4|31814.3|31794.3|31814.7|31794.7|31814.3|31794.3|16
1643640400000|2022-01-31 14:46:40|31814.1|31794.1|31816.1|31796.1|31817|31797|31813.4|31793.4|26
1643640410000|2022-01-31 14:46:50|31815.9|31795.9|31816.7|31796.7|31818.2|31798.2|31815.9|31795.9|27
1643640420000|2022-01-31 14:47:00|31817.1|31797.1|31818.5|31798.5|31819.8|31799.8|31815.4|31795.4|29
1643640430000|2022-01-31 14:47:10|31818.4|31798.4|31818.9|31798.9|31819.7|31799.7|31817.2|31797.2|29
1643640440000|2022-01-31 14:47:20|31818.7|31798.7|31818.2|31798.2|31819.1|31799.1|31817.4|31797.4|30
1643640450000|2022-01-31 14:47:30|31817.8|31797.8|31818|31798|31819.7|31799.7|31817.6|31797.6|23
1643640460000|2022-01-31 14:47:40|31818.1|31798.1|31818.3|31798.3|31818.5|31798.5|31817.5|31797.5|21
1643640470000|2022-01-31 14:47:50|31818.6|31798.6|31817.1|31797.1|31818.6|31798.6|31816.2|31796.2|24
1643640480000|2022-01-31 14:48:00|31816.8|31796.8|31817.5|31797.5|31818.1|31798.1|31816.5|31796.5|22
1643640490000|2022-01-31 14:48:10|31816.1|31796.1|31814.8|31794.8|31816.5|31796.5|31814.3|31794.3|27
1643640500000|2022-01-31 14:48:20|31813.6|31793.6|31814.9|31794.9|31816.8|31796.8|31813.2|31793.2|31
1643640510000|2022-01-31 14:48:30|31814.4|31794.4|31814.9|31794.9|31816.2|31796.2|31814.3|31794.3|27
1643640520000|2022-01-31 14:48:40|31815.2|31795.2|31811.4|31791.4|31815.6|31795.6|31811|31791|20
1643640530000|2022-01-31 14:48:50|31811.9|31791.9|31833.4|31813.4|31834.3|31814.3|31811.9|31791.9|32
1643640540000|2022-01-31 14:49:00|31834.3|31814.3|31838.7|31818.7|31839.4|31819.4|31833.5|31813.5|26
1643640550000|2022-01-31 14:49:10|31839.2|31819.2|31838.1|31818.1|31839.6|31819.6|31838.1|31818.1|27
1643640560000|2022-01-31 14:49:20|31838.3|31818.3|31836.1|31816.1|31839.5|31819.5|31836.1|31816.1|29
1643640570000|2022-01-31 14:49:30|31836.9|31816.9|31838.4|31818.4|31839|31819|31836.3|31816.3|24
1643640580000|2022-01-31 14:49:40|31839|31819|31840.1|31820.1|31840.2|31820.2|31838.7|31818.7|22
1643640590000|2022-01-31 14:49:50|31839.3|31819.3|31869.8|31819.8|31883|31838.2|31837.1|31817.1|35
1643640600000|2022-01-31 14:50:00|31855.6|31835.6|31858.1|31838.1|31858.8|31838.8|31853.2|31833.2|29
1643640610000|2022-01-31 14:50:10|31857.4|31837.4|31858.8|31838.8|31859.1|31839.1|31856.6|31836.6|33
1643640620000|2022-01-31 14:50:20|31858|31838|31857.5|31837.5|31858.2|31838.2|31854.8|31834.8|33
1643640630000|2022-01-31 14:50:30|31857.4|31837.4|31859.2|31839.2|31861.3|31841.3|31852.7|31832.7|34
1643640640000|2022-01-31 14:50:40|31859.6|31839.6|31865.6|31845.6|31867.3|31847.3|31858.2|31838.2|34
1643640650000|2022-01-31 14:50:50|31868.8|31848.8|31874.3|31854.3|31881.1|31861.1|31868.8|31848.8|37
1643640660000|2022-01-31 14:51:00|31873.5|31853.5|31857.3|31837.3|31879|31853.5|31857.2|31828.5|36
1643640670000|2022-01-31 14:51:10|31856.8|31836.8|31854.9|31834.9|31870.5|31837.8|31853.6|31820.4|39
1643640680000|2022-01-31 14:51:20|31854.8|31834.8|31857|31837|31859.2|31839.2|31853.3|31833.3|28
1643640690000|2022-01-31 14:51:30|31857.3|31837.3|31861.7|31841.7|31862|31842|31857.3|31837.3|29
1643640700000|2022-01-31 14:51:40|31862.5|31842.5|31862.2|31842.2|31862.7|31842.7|31861.9|31841.9|16
1643640710000|2022-01-31 14:51:50|31862.4|31842.4|31870.5|31820.5|31871.6|31845|31856.4|31820.5|30
1643640720000|2022-01-31 14:52:00|31870.4|31820.4|31850.8|31830.8|31870.5|31836.8|31850.6|31820.1|32
1643640730000|2022-01-31 14:52:10|31865.4|31815.4|31864.4|31814.4|31865.4|31831.3|31849.2|31813.6|30
1643640740000|2022-01-31 14:52:20|31864.5|31814.5|31850.6|31830.6|31866.4|31831.2|31849.9|31814.2|30
1643640750000|2022-01-31 14:52:30|31850.8|31830.8|31849.7|31829.7|31865.1|31832.1|31848.9|31815|28
1643640760000|2022-01-31 14:52:40|31849.3|31829.3|31846.2|31826.2|31850.4|31830.4|31845.3|31825.3|33
1643640770000|2022-01-31 14:52:50|31847.5|31827.5|31833.7|31813.7|31860.9|31827.9|31833.5|31809.9|34
1643640780000|2022-01-31 14:53:00|31832.8|31812.8|31845|31795|31847.6|31812.8|31825.5|31795|37
1643640790000|2022-01-31 14:53:10|31844.6|31794.6|31824.7|31804.7|31845|31811.2|31824.5|31794.6|30
1643640800000|2022-01-31 14:53:20|31824.5|31804.5|31820.7|31800.7|31825.2|31805.2|31820.7|31800.7|25
1643640810000|2022-01-31 14:53:30|31820.8|31800.8|31830.3|31810.3|31830.4|31810.4|31819.2|31799.2|31
1643640820000|2022-01-31 14:53:40|31830.7|31810.7|31831.7|31811.7|31831.8|31811.8|31830.7|31810.7|22
1643640830000|2022-01-31 14:53:50|31831.6|31811.6|31834.8|31814.8|31849.4|31814.8|31831.2|31798.1|29
1643640840000|2022-01-31 14:54:00|31834.9|31814.9|31837.3|31817.3|31852.6|31818.1|31834.9|31800|21
1643640850000|2022-01-31 14:54:10|31837.4|31817.4|31837.3|31817.3|31839.2|31819.2|31837.2|31817.2|25
1643640860000|2022-01-31 14:54:20|31837.2|31817.2|31841.1|31821.1|31841.1|31821.1|31837.2|31817.2|29
1643640870000|2022-01-31 14:54:30|31841|31821|31839.2|31819.2|31841|31821|31839.2|31819.2|22
1643640880000|2022-01-31 14:54:40|31839.3|31819.3|31839.4|31819.4|31839.8|31819.8|31838.2|31818.2|19
1643640890000|2022-01-31 14:54:50|31839.5|31819.5|31840.7|31820.7|31841.1|31821.1|31838.2|31818.2|27
1643640900000|2022-01-31 14:55:00|31840.5|31820.5|31858.1|31808.1|31858.1|31823.1|31839.9|31806.7|30
1643640910000|2022-01-31 14:55:10|31844.1|31824.1|31842.5|31822.5|31844.5|31824.5|31842|31822|27
1643640920000|2022-01-31 14:55:20|31842.6|31822.6|31848.6|31828.6|31848.6|31828.6|31842.6|31822.6|22
1643640930000|2022-01-31 14:55:30|31848.1|31828.1|31847.6|31827.6|31849.6|31829.6|31846.8|31826.8|33
1643640940000|2022-01-31 14:55:40|31847.7|31827.7|31847.2|31827.2|31849.2|31829.2|31846.1|31826.1|32
1643640950000|2022-01-31 14:55:50|31846.7|31826.7|31842.7|31822.7|31847.8|31827.8|31842.7|31822.7|35
1643640960000|2022-01-31 14:56:00|31842.5|31822.5|31840.2|31820.2|31843.3|31823.3|31839.9|31819.9|32
1643640970000|2022-01-31 14:56:10|31839.9|31819.9|31840|31820|31841.2|31821.2|31837.3|31817.3|29
1643640980000|2022-01-31 14:56:20|31841|31821|31845.4|31825.4|31845.7|31825.7|31841|31821|27
1643640990000|2022-01-31 14:56:30|31844.8|31824.8|31846|31826|31862.2|31827.8|31844.2|31809.3|28
1643641000000|2022-01-31 14:56:40|31845.8|31825.8|31846.5|31826.5|31847.5|31827.5|31845.6|31825.6|24
1643641010000|2022-01-31 14:56:50|31846.4|31826.4|31842.8|31822.8|31846.4|31826.4|31841.3|31821.3|32
1643641020000|2022-01-31 14:57:00|31841.8|31821.8|31837|31817|31841.8|31821.8|31836.4|31816.4|31
1643641030000|2022-01-31 14:57:10|31837.4|31817.4|31849.3|31829.3|31849.7|31829.7|31837.2|31817.2|30
1643641040000|2022-01-31 14:57:20|31848.9|31828.9|31848.6|31828.6|31848.9|31828.9|31846.5|31826.5|26
1643641050000|2022-01-31 14:57:30|31848.7|31828.7|31847.3|31827.3|31850.1|31830.1|31846.8|31826.8|31
1643641060000|2022-01-31 14:57:40|31846.5|31826.5|31846.7|31826.7|31849.3|31829.3|31845.9|31825.9|34
1643641070000|2022-01-31 14:57:50|31846.1|31826.1|31848.2|31828.2|31850.1|31830.1|31843.8|31823.8|35
1643641080000|2022-01-31 14:58:00|31848.3|31828.3|31850.4|31830.4|31851.5|31831.5|31848.1|31828.1|27
1643641090000|2022-01-31 14:58:10|31852.2|31832.2|31851.5|31831.5|31852.2|31832.2|31850.2|31830.2|18
1643641100000|2022-01-31 14:58:20|31852.1|31832.1|31853.5|31833.5|31853.7|31833.7|31851.7|31831.7|24
1643641110000|2022-01-31 14:58:30|31855.1|31835.1|31858.8|31838.8|31860|31840|31854|31834|34
1643641120000|2022-01-31 14:58:40|31858.9|31838.9|31860.1|31840.1|31860.2|31840.2|31858.1|31838.1|27
1643641130000|2022-01-31 14:58:50|31859.8|31839.8|31861.6|31841.6|31863.1|31843.1|31859.4|31839.4|20
1643641140000|2022-01-31 14:59:00|31862.1|31842.1|31864.2|31844.2|31864.2|31844.2|31862.1|31842.1|20
1643641150000|2022-01-31 14:59:10|31864.3|31844.3|31868|31848|31882.9|31848|31864.1|31831.5|26
1643641160000|2022-01-31 14:59:20|31867.6|31847.6|31876.7|31856.7|31888.4|31856.7|31866.7|31838.3|33
1643641170000|2022-01-31 14:59:30|31878.2|31858.2|31888|31868|31901.5|31868.6|31877.3|31849.5|38
1643641180000|2022-01-31 14:59:40|31888.4|31868.4|31872.7|31852.7|31892.4|31868.4|31870|31839|32
1643641190000|2022-01-31 14:59:50|31872.9|31852.9|31873.2|31853.2|31892.1|31857.1|31872.6|31836|35
1643641200000|2022-01-31 15:00:00|31889|31839|31872.9|31852.9|31890.2|31854.3|31871.5|31839|33
1643641210000|2022-01-31 15:00:10|31872.3|31852.3|31879.1|31859.1|31879.5|31859.5|31871.9|31851.9|36
1643641220000|2022-01-31 15:00:20|31878.3|31858.3|31879|31859|31879.2|31859.2|31877.8|31857.8|27
1643641230000|2022-01-31 15:00:30|31879.2|31859.2|31880.4|31860.4|31896.5|31861.6|31879|31846.5|26
1643641240000|2022-01-31 15:00:40|31880.6|31860.6|31879.1|31859.1|31880.6|31860.6|31877.4|31857.4|34
1643641250000|2022-01-31 15:00:50|31879|31859|31877.4|31857.4|31879.1|31859.1|31874.8|31854.8|26
1643641260000|2022-01-31 15:01:00|31876.1|31856.1|31882.1|31862.1|31882.1|31862.1|31875.7|31855.7|28
1643641270000|2022-01-31 15:01:10|31882.4|31862.4|31868.8|31848.8|31887.1|31863.6|31867.4|31830.6|35
1643641280000|2022-01-31 15:01:20|31868.6|31848.6|31870.7|31850.7|31883.7|31850.7|31865.9|31831.9|31
1643641290000|2022-01-31 15:01:30|31869.5|31849.5|31882.8|31862.8|31884.8|31864.8|31869.5|31849.5|36
1643641300000|2022-01-31 15:01:40|31882.7|31862.7|31882.9|31862.9|31884.5|31864.5|31882.2|31862.2|35
1643641310000|2022-01-31 15:01:50|31883.2|31863.2|31885.7|31865.7|31887.1|31867.1|31882.1|31862.1|36
1643641320000|2022-01-31 15:02:00|31885.9|31865.9|31883.6|31863.6|31887.5|31867.5|31882|31862|38
1643641330000|2022-01-31 15:02:10|31884.2|31864.2|31878.1|31858.1|31892|31864.5|31877.2|31841.8|37
1643641340000|2022-01-31 15:02:20|31877.5|31857.5|31866.2|31846.2|31893|31857.5|31864|31829.6|37
1643641350000|2022-01-31 15:02:30|31866.1|31846.1|31860.8|31840.8|31878.3|31846.1|31860.8|31826.6|29
1643641360000|2022-01-31 15:02:40|31861.1|31841.1|31859.1|31839.1|31862|31842|31858.6|31838.6|29
1643641370000|2022-01-31 15:02:50|31858.6|31838.6|31859|31839|31876.3|31840.5|31858.1|31825.5|29
1643641380000|2022-01-31 15:03:00|31859.7|31839.7|31859.7|31839.7|31860.6|31840.6|31859.2|31839.2|32
1643641390000|2022-01-31 15:03:10|31860|31840|31862|31842|31877.4|31842.7|31859.7|31827|26
1643641400000|2022-01-31 15:03:20|31862.9|31842.9|31876.5|31826.5|31876.5|31844.7|31860.6|31825.5|31
1643641410000|2022-01-31 15:03:30|31861.9|31841.9|31870.5|31850.5|31885.7|31851.2|31860.7|31833.8|32
1643641420000|2022-01-31 15:03:40|31870.3|31850.3|31868.6|31848.6|31870.9|31850.9|31868.6|31848.6|28
1643641430000|2022-01-31 15:03:50|31868.9|31848.9|31868|31848|31884.2|31849.2|31867.3|31834.1|28
1643641440000|2022-01-31 15:04:00|31867.8|31847.8|31869.9|31849.9|31870.8|31850.8|31867.8|31847.8|28
1643641450000|2022-01-31 15:04:10|31870.3|31850.3|31870.3|31850.3|31870.4|31850.4|31869.6|31849.6|26
1643641460000|2022-01-31 15:04:20|31870.2|31850.2|31865.7|31845.7|31870.3|31850.3|31864.2|31844.2|33
1643641470000|2022-01-31 15:04:30|31865.2|31845.2|31865.1|31845.1|31881.9|31847.7|31865.1|31830.6|33
1643641480000|2022-01-31 15:04:40|31865.2|31845.2|31866.3|31846.3|31866.3|31846.3|31864.5|31844.5|27
1643641490000|2022-01-31 15:04:50|31866.2|31846.2|31865.5|31845.5|31866.3|31846.3|31865.2|31845.2|27
1643641500000|2022-01-31 15:05:00|31865.6|31845.6|31868.2|31848.2|31884.6|31848.7|31865.6|31833.6|27
1643641510000|2022-01-31 15:05:10|31870.7|31850.7|31872.2|31852.2|31872.6|31852.6|31870.5|31850.5|34
1643641520000|2022-01-31 15:05:20|31872|31852|31876.2|31856.2|31877.8|31857.8|31871.9|31851.9|26
1643641530000|2022-01-31 15:05:30|31876.4|31856.4|31888.7|31868.7|31888.7|31868.7|31875.6|31855.6|33
1643641540000|2022-01-31 15:05:40|31888.4|31868.4|31893.1|31873.1|31909.7|31873.1|31888.2|31858.1|28
1643641550000|2022-01-31 15:05:50|31894.1|31874.1|31883.2|31863.2|31903.2|31874.1|31882.9|31847.9|28
1643641560000|2022-01-31 15:06:00|31882.9|31862.9|31873.8|31853.8|31893.1|31862.9|31873.2|31839.7|37
1643641570000|2022-01-31 15:06:10|31873.7|31853.7|31875|31855|31875.5|31855.5|31873.4|31853.4|29
1643641580000|2022-01-31 15:06:20|31875.1|31855.1|31869.2|31849.2|31882.9|31855.1|31866.7|31832.9|33
1643641590000|2022-01-31 15:06:30|31869.1|31849.1|31869|31849|31869.7|31849.7|31868.6|31848.6|25
1643641600000|2022-01-31 15:06:40|31869.1|31849.1|31867.3|31847.3|31869.4|31849.4|31865.8|31845.8|26
1643641610000|2022-01-31 15:06:50|31867|31847|31870.8|31850.8|31882.5|31850.8|31866.8|31832|25
1643641620000|2022-01-31 15:07:00|31870.7|31850.7|31871|31851|31872|31852|31870.7|31850.7|18
1643641630000|2022-01-31 15:07:10|31870.6|31850.6|31866.3|31846.3|31870.9|31850.9|31865.6|31845.6|25
1643641640000|2022-01-31 15:07:20|31866.4|31846.4|31864|31844|31866.4|31846.4|31864|31844|11
1643641650000|2022-01-31 15:07:30|31863.7|31843.7|31861.2|31841.2|31878.1|31843.8|31860.1|31825.2|25
1643641660000|2022-01-31 15:07:40|31861.3|31841.3|31858.5|31838.5|31873.7|31841.3|31858.4|31823.3|25
1643641670000|2022-01-31 15:07:50|31858.4|31838.4|31858.6|31838.6|31860.3|31840.3|31856.6|31836.6|27
1643641680000|2022-01-31 15:08:00|31858.3|31838.3|31849.9|31829.9|31858.3|31838.3|31849.7|31829.7|33
1643641690000|2022-01-31 15:08:10|31850|31830|31849.4|31829.4|31850.3|31830.3|31848.6|31828.6|24
1643641700000|2022-01-31 15:08:20|31849.3|31829.3|31848.3|31828.3|31850.6|31830.6|31847.7|31827.7|25
1643641710000|2022-01-31 15:08:30|31847.9|31827.9|31839.8|31819.8|31847.9|31827.9|31839.5|31819.5|29
1643641720000|2022-01-31 15:08:40|31840.1|31820.1|31840|31820|31842.1|31822.1|31839.9|31819.9|19
1643641730000|2022-01-31 15:08:50|31840.1|31820.1|31842|31822|31842|31822|31840.1|31820.1|19
1643641740000|2022-01-31 15:09:00|31842.1|31822.1|31839.8|31819.8|31842.3|31822.3|31839.5|31819.5|18
1643641750000|2022-01-31 15:09:10|31839.6|31819.6|31841.1|31821.1|31841.6|31821.6|31839.3|31819.3|28
1643641760000|2022-01-31 15:09:20|31841.2|31821.2|31851.9|31831.9|31853|31833|31841.2|31821.2|33
1643641770000|2022-01-31 15:09:30|31851.8|31831.8|31853.8|31833.8|31855.2|31835.2|31850.9|31830.9|28
1643641780000|2022-01-31 15:09:40|31853.7|31833.7|31855.1|31835.1|31855.6|31835.6|31853.5|31833.5|19
1643641790000|2022-01-31 15:09:50|31854.9|31834.9|31853.6|31833.6|31854.9|31834.9|31853.6|31833.6|16
1643641800000|2022-01-31 15:10:00|31853.5|31833.5|31848.4|31828.4|31854|31834|31848.4|31828.4|31
1643641810000|2022-01-31 15:10:10|31848.5|31828.5|31847|31827|31848.8|31828.8|31845.7|31825.7|27
1643641820000|2022-01-31 15:10:20|31847.2|31827.2|31845.8|31825.8|31847.7|31827.7|31844.7|31824.7|24
1643641830000|2022-01-31 15:10:30|31845.6|31825.6|31859.4|31809.4|31859.4|31826.3|31843.8|31809.3|24
1643641840000|2022-01-31 15:10:40|31859.5|31809.5|31842.3|31822.3|31859.5|31824.3|31840.5|31806.9|28
1643641850000|2022-01-31 15:10:50|31841.3|31821.3|31841.1|31821.1|31856.6|31822.6|31840.9|31806.6|24
1643641860000|2022-01-31 15:11:00|31841.2|31821.2|31839.6|31819.6|31841.2|31821.2|31839.2|31819.2|25
1643641870000|2022-01-31 15:11:10|31838.9|31818.9|31839|31819|31840.9|31820.9|31837.8|31817.8|31
1643641880000|2022-01-31 15:11:20|31838.9|31818.9|31843.1|31823.1|31863.5|31825.6|31838.5|31809.6|35
1643641890000|2022-01-31 15:11:30|31843.9|31823.9|31838.9|31818.9|31860.6|31824.9|31838.4|31805.6|32
1643641900000|2022-01-31 15:11:40|31838.7|31818.7|31837.6|31817.6|31852.9|31819.2|31837.1|31801.4|27
1643641910000|2022-01-31 15:11:50|31838|31818|31840.6|31820.6|31856.1|31821.5|31837.8|31806.1|27
1643641920000|2022-01-31 15:12:00|31840.2|31820.2|31839.3|31819.3|31840.8|31820.8|31838.7|31818.7|24
1643641930000|2022-01-31 15:12:10|31838.9|31818.9|31839.1|31819.1|31839.1|31819.1|31838.3|31818.3|18
1643641940000|2022-01-31 15:12:20|31838.6|31818.6|31838.2|31818.2|31839.6|31819.6|31838.1|31818.1|25
1643641950000|2022-01-31 15:12:30|31838.5|31818.5|31837.6|31817.6|31838.7|31818.7|31837.4|31817.4|21
1643641960000|2022-01-31 15:12:40|31837.2|31817.2|31837.1|31817.1|31838.1|31818.1|31837|31817|23
1643641970000|2022-01-31 15:12:50|31837.5|31817.5|31838.7|31818.7|31839|31819|31837.5|31817.5|29
1643641980000|2022-01-31 15:13:00|31839|31819|31837.2|31817.2|31839.1|31819.1|31837.1|31817.1|21
1643641990000|2022-01-31 15:13:10|31837.5|31817.5|31835|31815|31851.8|31818.9|31835|31801.8|32
1643642000000|2022-01-31 15:13:20|31836.4|31816.4|31848|31798|31849.7|31816.6|31832.4|31797.4|22
1643642010000|2022-01-31 15:13:30|31831.6|31811.6|31831.1|31811.1|31832.4|31812.4|31829.4|31809.4|32
1643642020000|2022-01-31 15:13:40|31831.2|31811.2|31832.9|31812.9|31834.6|31814.6|31830.7|31810.7|32
1643642030000|2022-01-31 15:13:50|31833.1|31813.1|31835|31815|31836|31816|31832.3|31812.3|25
1643642040000|2022-01-31 15:14:00|31834.1|31814.1|31835.6|31815.6|31835.9|31815.9|31833.1|31813.1|25
1643642050000|2022-01-31 15:14:10|31835.4|31815.4|31834.4|31814.4|31836.1|31816.1|31834.1|31814.1|23
1643642060000|2022-01-31 15:14:20|31834.3|31814.3|31836|31816|31836.4|31816.4|31833.7|31813.7|19
1643642070000|2022-01-31 15:14:30|31835.1|31815.1|31834.5|31814.5|31837.3|31817.3|31834|31814|27
1643642080000|2022-01-31 15:14:40|31834.6|31814.6|31833.6|31813.6|31836|31816|31829.8|31809.8|28
1643642090000|2022-01-31 15:14:50|31832.8|31812.8|31831.5|31811.5|31832.8|31812.8|31829.3|31809.3|24
1643642100000|2022-01-31 15:15:00|31831.3|31811.3|31829.2|31809.2|31831.3|31811.3|31829.2|31809.2|18
1643642110000|2022-01-31 15:15:10|31829.8|31809.8|31830|31810|31832.7|31812.7|31826.2|31806.2|27
1643642120000|2022-01-31 15:15:20|31829.4|31809.4|31829.4|31809.4|31830.2|31810.2|31827.6|31807.6|28
1643642130000|2022-01-31 15:15:30|31828|31808|31829.1|31809.1|31830.4|31810.4|31826.7|31806.7|26
1643642140000|2022-01-31 15:15:40|31828.7|31808.7|31827.1|31807.1|31829.1|31809.1|31826.7|31806.7|26
1643642150000|2022-01-31 15:15:50|31827.8|31807.8|31827.6|31807.6|31830.1|31810.1|31826.6|31806.6|29
1643642160000|2022-01-31 15:16:00|31827.8|31807.8|31825.7|31805.7|31830|31810|31825.7|31805.7|31
1643642170000|2022-01-31 15:16:10|31826|31806|31827.6|31807.6|31830|31810|31825.1|31805.1|26
1643642180000|2022-01-31 15:16:20|31827.3|31807.3|31823.1|31803.1|31828.6|31808.6|31822.1|31802.1|25
1643642190000|2022-01-31 15:16:30|31824.8|31804.8|31828.3|31808.3|31829.6|31809.6|31824.8|31804.8|31
1643642200000|2022-01-31 15:16:40|31827.8|31807.8|31827.8|31807.8|31829.5|31809.5|31826|31806|34
1643642210000|2022-01-31 15:16:50|31826.6|31806.6|31822.4|31802.4|31828.4|31808.4|31822.3|31802.3|34
1643642220000|2022-01-31 15:17:00|31822|31802|31822.8|31802.8|31823.7|31803.7|31821.4|31801.4|27
1643642230000|2022-01-31 15:17:10|31822.4|31802.4|31823.7|31803.7|31824.3|31804.3|31820.7|31800.7|33
1643642240000|2022-01-31 15:17:20|31823.3|31803.3|31826.1|31806.1|31826.4|31806.4|31823.2|31803.2|24
1643642250000|2022-01-31 15:17:30|31825.7|31805.7|31827.3|31807.3|31830.9|31810.9|31824.8|31804.8|31
1643642260000|2022-01-31 15:17:40|31828.4|31808.4|31821.5|31801.5|31828.4|31808.4|31821.5|31801.5|28
1643642270000|2022-01-31 15:17:50|31821.9|31801.9|31816.9|31796.9|31823.2|31803.2|31816.9|31796.9|31
1643642280000|2022-01-31 15:18:00|31817.1|31797.1|31817.9|31797.9|31819.3|31799.3|31816.7|31796.7|26
1643642290000|2022-01-31 15:18:10|31818.2|31798.2|31812.2|31792.2|31818.7|31798.7|31811.6|31791.6|36
1643642300000|2022-01-31 15:18:20|31811.9|31791.9|31806.2|31786.2|31813.1|31793.1|31806.2|31786.2|32
1643642310000|2022-01-31 15:18:30|31806.3|31786.3|31804.6|31784.6|31808.4|31788.4|31804.3|31784.3|35
1643642320000|2022-01-31 15:18:40|31804.5|31784.5|31805.1|31785.1|31806.3|31786.3|31803.9|31783.9|27
1643642330000|2022-01-31 15:18:50|31805.2|31785.2|31802.8|31782.8|31805.4|31785.4|31802.5|31782.5|24
1643642340000|2022-01-31 15:19:00|31802.6|31782.6|31802|31782|31804.2|31784.2|31801.2|31781.2|22
1643642350000|2022-01-31 15:19:10|31801.9|31781.9|31798.1|31778.1|31803.6|31783.6|31796.1|31776.1|31
1643642360000|2022-01-31 15:19:20|31797.9|31777.9|31799.7|31779.7|31801.1|31781.1|31797.9|31777.9|32
1643642370000|2022-01-31 15:19:30|31801|31781|31797.5|31777.5|31801|31781|31797.3|31777.3|26
1643642380000|2022-01-31 15:19:40|31810.5|31760.5|31800.2|31780.2|31810.5|31780.6|31795.2|31759.8|37
1643642390000|2022-01-31 15:19:50|31801|31781|31806.2|31786.2|31806.6|31786.6|31800.9|31780.9|35
1643642400000|2022-01-31 15:20:00|31806.1|31786.1|31803.2|31783.2|31806.5|31786.5|31803.2|31783.2|26
1643642410000|2022-01-31 15:20:10|31803.8|31783.8|31802.9|31782.9|31804.3|31784.3|31801.7|31781.7|27
1643642420000|2022-01-31 15:20:20|31803|31783|31799.4|31779.4|31803|31783|31798.7|31778.7|25
1643642430000|2022-01-31 15:20:30|31799.3|31779.3|31801.3|31781.3|31802.9|31782.9|31799.1|31779.1|33
1643642440000|2022-01-31 15:20:40|31800.8|31780.8|31799.6|31779.6|31800.9|31780.9|31796.7|31776.7|26
1643642450000|2022-01-31 15:20:50|31798.9|31778.9|31799.5|31779.5|31800.3|31780.3|31798.8|31778.8|24
1643642460000|2022-01-31 15:21:00|31799.4|31779.4|31806.3|31786.3|31806.7|31786.7|31798.1|31778.1|34
1643642470000|2022-01-31 15:21:10|31806.1|31786.1|31810.2|31790.2|31811.8|31791.8|31806.1|31786.1|33
1643642480000|2022-01-31 15:21:20|31810.3|31790.3|31814.6|31794.6|31816.5|31796.5|31810.3|31790.3|31
1643642490000|2022-01-31 15:21:30|31815.7|31795.7|31812.5|31792.5|31829.1|31797|31809.8|31777.2|34
1643642500000|2022-01-31 15:21:40|31813.6|31793.6|31803.4|31783.4|31813.6|31793.6|31801.2|31781.2|31
1643642510000|2022-01-31 15:21:50|31803.3|31783.3|31803|31783|31804.5|31784.5|31799.7|31779.7|31
1643642520000|2022-01-31 15:22:00|31804.5|31784.5|31804.6|31784.6|31807.5|31787.5|31802.5|31782.5|31
1643642530000|2022-01-31 15:22:10|31805.1|31785.1|31809.6|31789.6|31810.8|31790.8|31804.8|31784.8|31
1643642540000|2022-01-31 15:22:20|31809|31789|31811.7|31791.7|31813.4|31793.4|31809|31789|28
1643642550000|2022-01-31 15:22:30|31812.1|31792.1|31812.6|31792.6|31813.8|31793.8|31811.8|31791.8|32
1643642560000|2022-01-31 15:22:40|31812.4|31792.4|31810.6|31790.6|31813.3|31793.3|31810.3|31790.3|29
1643642570000|2022-01-31 15:22:50|31811.2|31791.2|31807.2|31787.2|31811.4|31791.4|31806.6|31786.6|26
1643642580000|2022-01-31 15:23:00|31806.5|31786.5|31806.7|31786.7|31807.9|31787.9|31804.2|31784.2|32
1643642590000|2022-01-31 15:23:10|31806.9|31786.9|31805.4|31785.4|31807|31787|31805.4|31785.4|20
1643642600000|2022-01-31 15:23:20|31805.8|31785.8|31800.5|31780.5|31806.8|31786.8|31800.5|31780.5|37
1643642610000|2022-01-31 15:23:30|31800.3|31780.3|31798.8|31778.8|31801.3|31781.3|31798.4|31778.4|33
1643642620000|2022-01-31 15:23:40|31799.5|31779.5|31802.7|31782.7|31802.8|31782.8|31799.3|31779.3|29
1643642630000|2022-01-31 15:23:50|31802.3|31782.3|31799.9|31779.9|31803.6|31783.6|31799.8|31779.8|34
1643642640000|2022-01-31 15:24:00|31799.7|31779.7|31797.9|31777.9|31800.9|31780.9|31797.8|31777.8|34
1643642650000|2022-01-31 15:24:10|31797.6|31777.6|31796.3|31776.3|31800|31780|31796.1|31776.1|29
1643642660000|2022-01-31 15:24:20|31796.5|31776.5|31794.4|31774.4|31797|31777|31793.8|31773.8|30
1643642670000|2022-01-31 15:24:30|31794.1|31774.1|31795.5|31775.5|31797.8|31777.8|31794.1|31774.1|25
1643642680000|2022-01-31 15:24:40|31795.2|31775.2|31794|31774|31797.1|31777.1|31791.8|31771.8|31
1643642690000|2022-01-31 15:24:50|31793.7|31773.7|31792.1|31772.1|31795.2|31775.2|31790.7|31770.7|33
1643642700000|2022-01-31 15:25:00|31791.6|31771.6|31789.4|31769.4|31794.4|31774.4|31789.4|31769.4|35
1643642710000|2022-01-31 15:25:10|31789.9|31769.9|31789.8|31769.8|31794.7|31774.7|31789.8|31769.8|34
1643642720000|2022-01-31 15:25:20|31790.3|31770.3|31788.9|31768.9|31791|31771|31787.4|31767.4|31
1643642730000|2022-01-31 15:25:30|31788.7|31768.7|31789.6|31769.6|31791.3|31771.3|31788.7|31768.7|32
1643642740000|2022-01-31 15:25:40|31791.2|31771.2|31791.6|31771.6|31793.6|31773.6|31790.9|31770.9|30
1643642750000|2022-01-31 15:25:50|31792|31772|31796.6|31776.6|31796.6|31776.6|31792|31772|34
1643642760000|2022-01-31 15:26:00|31795.4|31775.4|31796.5|31776.5|31799|31779|31794.9|31774.9|31
1643642770000|2022-01-31 15:26:10|31796.6|31776.6|31801|31781|31801.8|31781.8|31796.6|31776.6|31
1643642780000|2022-01-31 15:26:20|31801.1|31781.1|31796.4|31776.4|31801.1|31781.1|31793.9|31773.9|39
1643642790000|2022-01-31 15:26:30|31797.4|31777.4|31798.4|31778.4|31799.2|31779.2|31796.2|31776.2|29
1643642800000|2022-01-31 15:26:40|31798.8|31778.8|31795.4|31775.4|31798.8|31778.8|31795|31775|29
1643642810000|2022-01-31 15:26:50|31796.5|31776.5|31794.1|31774.1|31797.6|31777.6|31794.1|31774.1|32
1643642820000|2022-01-31 15:27:00|31795|31775|31789.3|31769.3|31795|31775|31789.2|31769.2|32
1643642830000|2022-01-31 15:27:10|31789.6|31769.6|31790.6|31770.6|31792.8|31772.8|31789.6|31769.6|31
1643642840000|2022-01-31 15:27:20|31790.3|31770.3|31788.5|31768.5|31791|31771|31786.8|31766.8|32
1643642850000|2022-01-31 15:27:30|31788.6|31768.6|31787.2|31767.2|31791|31771|31787|31767|33
1643642860000|2022-01-31 15:27:40|31787.4|31767.4|31785.7|31765.7|31788.5|31768.5|31785|31765|37
1643642870000|2022-01-31 15:27:50|31786.2|31766.2|31786.7|31766.7|31787.2|31767.2|31785.4|31765.4|33
1643642880000|2022-01-31 15:28:00|31786.5|31766.5|31779.6|31759.6|31786.5|31766.5|31779.6|31759.6|36
1643642890000|2022-01-31 15:28:10|31780.7|31760.7|31779.5|31759.5|31780.7|31760.7|31778.7|31758.7|31
1643642900000|2022-01-31 15:28:20|31779.3|31759.3|31780.1|31760.1|31781.6|31761.6|31779|31759|27
1643642910000|2022-01-31 15:28:30|31779.9|31759.9|31782.5|31762.5|31782.8|31762.8|31779.9|31759.9|24
1643642920000|2022-01-31 15:28:40|31782.6|31762.6|31782.2|31762.2|31783|31763|31780.7|31760.7|29
1643642930000|2022-01-31 15:28:50|31782.3|31762.3|31780.3|31760.3|31782.9|31762.9|31778.1|31758.1|28
1643642940000|2022-01-31 15:29:00|31780.4|31760.4|31772.9|31752.9|31780.5|31760.5|31772.5|31752.5|33
1643642950000|2022-01-31 15:29:10|31773|31753|31773.1|31753.1|31774.8|31754.8|31769.6|31749.6|33
1643642960000|2022-01-31 15:29:20|31774.8|31754.8|31773.9|31753.9|31774.8|31754.8|31771.9|31751.9|31
1643642970000|2022-01-31 15:29:30|31774|31754|31772.5|31752.5|31774|31754|31771.8|31751.8|21
1643642980000|2022-01-31 15:29:40|31772.4|31752.4|31772|31752|31773.4|31753.4|31770.9|31750.9|27
1643642990000|2022-01-31 15:29:50|31772.2|31752.2|31769.7|31749.7|31772.2|31752.2|31768.5|31748.5|29
1643643000000|2022-01-31 15:30:00|31769.2|31749.2|31769.1|31749.1|31771.7|31751.7|31769.1|31749.1|25
1643643010000|2022-01-31 15:30:10|31769.2|31749.2|31770.1|31750.1|31770.4|31750.4|31768.6|31748.6|30
1643643020000|2022-01-31 15:30:20|31770|31750|31769.5|31749.5|31770.7|31750.7|31766.9|31746.9|29
1643643030000|2022-01-31 15:30:30|31769.3|31749.3|31769.3|31749.3|31771|31751|31768.6|31748.6|35
1643643040000|2022-01-31 15:30:40|31769.9|31749.9|31768.8|31748.8|31770.1|31750.1|31768.8|31748.8|24
1643643050000|2022-01-31 15:30:50|31768.9|31748.9|31773|31753|31774.8|31754.8|31768.2|31748.2|30
1643643060000|2022-01-31 15:31:00|31772.8|31752.8|31773.8|31753.8|31775.2|31755.2|31772.8|31752.8|30
1643643070000|2022-01-31 15:31:10|31773.7|31753.7|31770.9|31750.9|31774|31754|31770.4|31750.4|34
1643643080000|2022-01-31 15:31:20|31771|31751|31774|31754|31774|31754|31769.1|31749.1|28
1643643090000|2022-01-31 15:31:30|31773.7|31753.7|31774.3|31754.3|31775.2|31755.2|31773.4|31753.4|29
1643643100000|2022-01-31 15:31:40|31774.5|31754.5|31770.9|31750.9|31774.6|31754.6|31770.4|31750.4|32
1643643110000|2022-01-31 15:31:50|31771.5|31751.5|31767.8|31747.8|31771.5|31751.5|31767.1|31747.1|31
1643643120000|2022-01-31 15:32:00|31767.5|31747.5|31766.8|31746.8|31769.5|31749.5|31766|31746|35
1643643130000|2022-01-31 15:32:10|31767.5|31747.5|31767|31747|31769.1|31749.1|31765.8|31745.8|33
1643643140000|2022-01-31 15:32:20|31767.2|31747.2|31765.6|31745.6|31767.3|31747.3|31764.7|31744.7|30
1643643150000|2022-01-31 15:32:30|31765.5|31745.5|31765.4|31745.4|31766.5|31746.5|31763.8|31743.8|30
1643643160000|2022-01-31 15:32:40|31765.5|31745.5|31766.8|31746.8|31766.8|31746.8|31762.4|31742.4|35
1643643170000|2022-01-31 15:32:50|31765.4|31745.4|31767.5|31747.5|31767.6|31747.6|31762.6|31742.6|29
1643643180000|2022-01-31 15:33:00|31767.2|31747.2|31765.5|31745.5|31767.3|31747.3|31765|31745|26
1643643190000|2022-01-31 15:33:10|31765|31745|31764.9|31744.9|31765.2|31745.2|31763.2|31743.2|25
1643643200000|2022-01-31 15:33:20|31764.4|31744.4|31765.4|31745.4|31765.4|31745.4|31762.4|31742.4|33
1643643210000|2022-01-31 15:33:30|31763.5|31743.5|31762.5|31742.5|31764.9|31744.9|31762.5|31742.5|30
1643643220000|2022-01-31 15:33:40|31762.8|31742.8|31766.2|31746.2|31766.4|31746.4|31762.8|31742.8|35
1643643230000|2022-01-31 15:33:50|31765.9|31745.9|31764.5|31744.5|31766.9|31746.9|31762.4|31742.4|31
1643643240000|2022-01-31 15:34:00|31762.6|31742.6|31765.1|31745.1|31766.6|31746.6|31762.6|31742.6|30
1643643250000|2022-01-31 15:34:10|31765.2|31745.2|31764.1|31744.1|31765.2|31745.2|31763.3|31743.3|30
1643643260000|2022-01-31 15:34:20|31764|31744|31763.2|31743.2|31764.6|31744.6|31763.2|31743.2|31
1643643270000|2022-01-31 15:34:30|31763.5|31743.5|31763.9|31743.9|31764.2|31744.2|31763.2|31743.2|26
1643643280000|2022-01-31 15:34:40|31764.2|31744.2|31764.3|31744.3|31766.7|31746.7|31762.1|31742.1|20
1643643290000|2022-01-31 15:34:50|31765.5|31745.5|31766.1|31746.1|31766.1|31746.1|31764|31744|21
1643643300000|2022-01-31 15:35:00|31766|31746|31763.8|31743.8|31766.2|31746.2|31762.1|31742.1|21
1643643310000|2022-01-31 15:35:10|31763.7|31743.7|31763.5|31743.5|31765.3|31745.3|31763|31743|27
1643643320000|2022-01-31 15:35:20|31763.4|31743.4|31765|31745|31765.5|31745.5|31763.4|31743.4|16
1643643330000|2022-01-31 15:35:30|31765.8|31745.8|31767|31747|31767|31747|31765.1|31745.1|20
1643643340000|2022-01-31 15:35:40|31767.2|31747.2|31765.2|31745.2|31767.3|31747.3|31763.6|31743.6|26
1643643350000|2022-01-31 15:35:50|31765.4|31745.4|31765.4|31745.4|31766.1|31746.1|31764.3|31744.3|25
1643643360000|2022-01-31 15:36:00|31765.7|31745.7|31764.2|31744.2|31766.1|31746.1|31763.3|31743.3|21
1643643370000|2022-01-31 15:36:10|31764.3|31744.3|31776.8|31756.8|31778.5|31758.5|31764|31744|30
1643643380000|2022-01-31 15:36:20|31777|31757|31777.9|31757.9|31779.8|31759.8|31774.5|31754.5|28
1643643390000|2022-01-31 15:36:30|31778.8|31758.8|31778.5|31758.5|31780|31760|31777.2|31757.2|24
1643643400000|2022-01-31 15:36:40|31778.1|31758.1|31779.5|31759.5|31780|31760|31776.4|31756.4|28
1643643410000|2022-01-31 15:36:50|31779.7|31759.7|31780.2|31760.2|31780.4|31760.4|31779.7|31759.7|23
1643643420000|2022-01-31 15:37:00|31780.3|31760.3|31778.7|31758.7|31780.9|31760.9|31778.5|31758.5|21
1643643430000|2022-01-31 15:37:10|31779.1|31759.1|31778.8|31758.8|31779.5|31759.5|31778.4|31758.4|22
1643643440000|2022-01-31 15:37:20|31778.6|31758.6|31777.9|31757.9|31778.6|31758.6|31777.5|31757.5|20
1643643450000|2022-01-31 15:37:30|31778|31758|31777.8|31757.8|31779|31759|31777.3|31757.3|15
1643643460000|2022-01-31 15:37:40|31778.4|31758.4|31777.9|31757.9|31795.6|31759.5|31777.9|31744.4|19
1643643470000|2022-01-31 15:37:50|31777.8|31757.8|31777.8|31757.8|31778.4|31758.4|31777.7|31757.7|22
1643643480000|2022-01-31 15:38:00|31778.3|31758.3|31777.4|31757.4|31778.4|31758.4|31777.2|31757.2|18
1643643490000|2022-01-31 15:38:10|31778|31758|31773.5|31753.5|31778|31758|31773.5|31753.5|21
1643643500000|2022-01-31 15:38:20|31774.3|31754.3|31791.8|31741.8|31791.9|31755.7|31773.1|31740.7|28
1643643510000|2022-01-31 15:38:30|31791.9|31741.9|31789|31739|31792.2|31755.8|31773.9|31738.8|21
1643643520000|2022-01-31 15:38:40|31788.7|31738.7|31774.4|31754.4|31789.7|31756.2|31774.2|31738.3|27
1643643530000|2022-01-31 15:38:50|31774|31754|31767.7|31747.7|31789.2|31754.3|31767.4|31734|32
1643643540000|2022-01-31 15:39:00|31768.5|31748.5|31763.3|31743.3|31769.2|31749.2|31763.3|31743.3|28
1643643550000|2022-01-31 15:39:10|31763.4|31743.4|31763.9|31743.9|31778.1|31745.5|31760.6|31728.1|25
1643643560000|2022-01-31 15:39:20|31763.2|31743.2|31767.9|31747.9|31782.6|31749|31763.1|31729.8|35
1643643570000|2022-01-31 15:39:30|31767.8|31747.8|31765.9|31745.9|31767.8|31747.8|31765.3|31745.3|25
1643643580000|2022-01-31 15:39:40|31765.5|31745.5|31762.2|31742.2|31766.3|31746.3|31762.2|31742.2|25
1643643590000|2022-01-31 15:39:50|31761.7|31741.7|31760.6|31740.6|31761.9|31741.9|31759.5|31739.5|26
1643643600000|2022-01-31 15:40:00|31760.9|31740.9|31767.9|31747.9|31768|31748|31760.6|31740.6|30
1643643610000|2022-01-31 15:40:10|31769.1|31749.1|31773.1|31753.1|31788.1|31753.3|31768.5|31738|30
1643643620000|2022-01-31 15:40:20|31773|31753|31773.3|31753.3|31788.7|31755|31773|31738.7|29
1643643630000|2022-01-31 15:40:30|31773.4|31753.4|31772.7|31752.7|31774.1|31754.1|31772.6|31752.6|29
1643643640000|2022-01-31 15:40:40|31773.3|31753.3|31773|31753|31773.7|31753.7|31771.6|31751.6|25
1643643650000|2022-01-31 15:40:50|31772.8|31752.8|31790.5|31740.5|31790.9|31757.2|31772.8|31738.9|30
1643643660000|2022-01-31 15:41:00|31790.3|31740.3|31776.2|31756.2|31790.8|31757.6|31775.9|31740.3|22
1643643670000|2022-01-31 15:41:10|31776.1|31756.1|31778.1|31758.1|31779.1|31759.1|31775.9|31755.9|22
1643643680000|2022-01-31 15:41:20|31778.3|31758.3|31779.2|31759.2|31793.2|31759.6|31777.9|31743|23
1643643690000|2022-01-31 15:41:30|31779.3|31759.3|31782|31762|31782.7|31762.7|31779.3|31759.3|29
1643643700000|2022-01-31 15:41:40|31781.9|31761.9|31782.6|31762.6|31796.6|31762.8|31781.4|31746.1|29
1643643710000|2022-01-31 15:41:50|31782.4|31762.4|31784.2|31764.2|31784.4|31764.4|31782.4|31762.4|19
1643643720000|2022-01-31 15:42:00|31784.8|31764.8|31803.7|31753.7|31803.9|31769|31784.5|31749.2|27
1643643730000|2022-01-31 15:42:10|31804.1|31754.1|31792.8|31772.8|31808.2|31773.2|31788.8|31754.1|33
1643643740000|2022-01-31 15:42:20|31793|31773|31789.5|31769.5|31804.9|31773|31788.9|31754.1|29
1643643750000|2022-01-31 15:42:30|31789.4|31769.4|31792.5|31772.5|31807.4|31772.7|31789.3|31756.5|25
1643643760000|2022-01-31 15:42:40|31792.7|31772.7|31790|31770|31793|31773|31789.1|31769.1|27
1643643770000|2022-01-31 15:42:50|31789.7|31769.7|31789|31769|31789.9|31769.9|31788.7|31768.7|21
1643643780000|2022-01-31 15:43:00|31789.6|31769.6|31789|31769|31791.4|31771.4|31788.7|31768.7|28
1643643790000|2022-01-31 15:43:10|31789.5|31769.5|31790.1|31770.1|31805.8|31771.2|31788.5|31755.3|22
1643643800000|2022-01-31 15:43:20|31790|31770|31791.7|31771.7|31791.7|31771.7|31790|31770|25
1643643810000|2022-01-31 15:43:30|31791.6|31771.6|31789.2|31769.2|31791.7|31771.7|31788.7|31768.7|27
1643643820000|2022-01-31 15:43:40|31789|31769|31788.4|31768.4|31789.8|31769.8|31787.5|31767.5|29
1643643830000|2022-01-31 15:43:50|31788.2|31768.2|31787.2|31767.2|31788.4|31768.4|31786.6|31766.6|24
1643643840000|2022-01-31 15:44:00|31787|31767|31786.9|31766.9|31787.3|31767.3|31786.4|31766.4|22
1643643850000|2022-01-31 15:44:10|31787|31767|31792.5|31772.5|31792.5|31772.5|31786.6|31766.6|24
1643643860000|2022-01-31 15:44:20|31791.7|31771.7|31792.1|31772.1|31794.4|31774.4|31790.4|31770.4|28
1643643870000|2022-01-31 15:44:30|31792|31772|31790|31770|31792.6|31772.6|31789.4|31769.4|29
1643643880000|2022-01-31 15:44:40|31790.2|31770.2|31790|31770|31791.5|31771.5|31789.5|31769.5|27
1643643890000|2022-01-31 15:44:50|31789.8|31769.8|31789.4|31769.4|31790.7|31770.7|31789.4|31769.4|26
1643643900000|2022-01-31 15:45:00|31789.1|31769.1|31786.5|31766.5|31789.1|31769.1|31785.8|31765.8|23
1643643910000|2022-01-31 15:45:10|31786.6|31766.6|31784.2|31764.2|31787.3|31767.3|31783.7|31763.7|22
1643643920000|2022-01-31 15:45:20|31784.3|31764.3|31784.2|31764.2|31784.9|31764.9|31783.4|31763.4|26
1643643930000|2022-01-31 15:45:30|31783.6|31763.6|31781.1|31761.1|31783.6|31763.6|31779.8|31759.8|21
1643643940000|2022-01-31 15:45:40|31781.3|31761.3|31782.1|31762.1|31784.8|31764.8|31781.3|31761.3|27
1643643950000|2022-01-31 15:45:50|31782.8|31762.8|31781|31761|31782.8|31762.8|31780.6|31760.6|26
1643643960000|2022-01-31 15:46:00|31781.1|31761.1|31786|31766|31786.3|31766.3|31781.1|31761.1|28
1643643970000|2022-01-31 15:46:10|31787.4|31767.4|31789|31769|31790|31770|31787.3|31767.3|27
1643643980000|2022-01-31 15:46:20|31789.1|31769.1|31789.3|31769.3|31789.8|31769.8|31788.4|31768.4|29
1643643990000|2022-01-31 15:46:30|31789.6|31769.6|31790.5|31770.5|31791.9|31771.9|31789.6|31769.6|32
1643644000000|2022-01-31 15:46:40|31790.4|31770.4|31789.7|31769.7|31790.6|31770.6|31788.9|31768.9|16
1643644010000|2022-01-31 15:46:50|31790.6|31770.6|31788.9|31768.9|31791.4|31771.4|31787.1|31767.1|22
1643644020000|2022-01-31 15:47:00|31788.7|31768.7|31790.5|31770.5|31790.5|31770.5|31788.1|31768.1|23
1643644030000|2022-01-31 15:47:10|31790.6|31770.6|31799.1|31779.1|31799.1|31779.1|31790.2|31770.2|33
1643644040000|2022-01-31 15:47:20|31798.9|31778.9|31801.1|31781.1|31812.9|31781.5|31798.8|31762.9|33
1643644050000|2022-01-31 15:47:30|31801.2|31781.2|31801.6|31781.6|31813.7|31782.5|31799.5|31763.7|30
1643644060000|2022-01-31 15:47:40|31801.9|31781.9|31800.3|31780.3|31802.4|31782.4|31798.5|31778.5|28
1643644070000|2022-01-31 15:47:50|31800.2|31780.2|31795.7|31775.7|31816.3|31781.8|31795.3|31766.3|36
1643644080000|2022-01-31 15:48:00|31795.9|31775.9|31797.2|31777.2|31798.3|31778.3|31795.9|31775.9|27
1643644090000|2022-01-31 15:48:10|31797.1|31777.1|31798.3|31778.3|31800|31780|31797|31777|21
1643644100000|2022-01-31 15:48:20|31798.9|31778.9|31800.2|31780.2|31800.8|31780.8|31798.2|31778.2|25
1643644110000|2022-01-31 15:48:30|31800.7|31780.7|31799.1|31779.1|31800.7|31780.7|31798.6|31778.6|21
1643644120000|2022-01-31 15:48:40|31799.2|31779.2|31801.5|31781.5|31802.1|31782.1|31799.1|31779.1|22
1643644130000|2022-01-31 15:48:50|31801.7|31781.7|31800.6|31780.6|31802.7|31782.7|31797.9|31777.9|32
1643644140000|2022-01-31 15:49:00|31801.1|31781.1|31797.7|31777.7|31801.1|31781.1|31795|31775|30
1643644150000|2022-01-31 15:49:10|31797.6|31777.6|31795.1|31775.1|31798.9|31778.9|31795|31775|26
1643644160000|2022-01-31 15:49:20|31795.6|31775.6|31794.9|31774.9|31795.8|31775.8|31793.8|31773.8|21
1643644170000|2022-01-31 15:49:30|31795|31775|31794.9|31774.9|31796.3|31776.3|31794.5|31774.5|29
1643644180000|2022-01-31 15:49:40|31794.7|31774.7|31794.8|31774.8|31795.5|31775.5|31794.5|31774.5|24
1643644190000|2022-01-31 15:49:50|31794.7|31774.7|31790|31770|31794.8|31774.8|31789.5|31769.5|27
1643644200000|2022-01-31 15:50:00|31790.4|31770.4|31788.6|31768.6|31790.4|31770.4|31787.9|31767.9|26
1643644210000|2022-01-31 15:50:10|31788.4|31768.4|31789.5|31769.5|31790|31770|31785.8|31765.8|30
1643644220000|2022-01-31 15:50:20|31789.4|31769.4|31793.7|31773.7|31794.5|31774.5|31788.9|31768.9|30
1643644230000|2022-01-31 15:50:30|31793|31773|31794.2|31774.2|31795|31775|31792|31772|32
1643644240000|2022-01-31 15:50:40|31792.9|31772.9|31793.3|31773.3|31793.5|31773.5|31792.4|31772.4|22
1643644250000|2022-01-31 15:50:50|31793.6|31773.6|31794.5|31774.5|31795.2|31775.2|31793.2|31773.2|24
1643644260000|2022-01-31 15:51:00|31794.4|31774.4|31794.2|31774.2|31796|31776|31793.3|31773.3|27
1643644270000|2022-01-31 15:51:10|31794.3|31774.3|31795|31775|31796.9|31776.9|31793.7|31773.7|28
1643644280000|2022-01-31 15:51:20|31794.7|31774.7|31793.7|31773.7|31794.9|31774.9|31792.7|31772.7|23
1643644290000|2022-01-31 15:51:30|31793.3|31773.3|31787.4|31767.4|31805.3|31773.4|31785.9|31755.3|33
1643644300000|2022-01-31 15:51:40|31785|31765|31782|31762|31799.8|31767.6|31781.5|31749.1|35
1643644310000|2022-01-31 15:51:50|31781.5|31761.5|31765.6|31745.6|31784.2|31761.5|31765|31734.1|34
1643644320000|2022-01-31 15:52:00|31766|31746|31788.8|31738.8|31790.9|31756.7|31766|31737.1|36
1643644330000|2022-01-31 15:52:10|31773.7|31753.7|31788.8|31738.8|31790.4|31755.4|31773.7|31735.2|38
1643644340000|2022-01-31 15:52:20|31789|31739|31767.4|31747.4|31789.6|31754.6|31765.8|31738|37
1643644350000|2022-01-31 15:52:30|31767.1|31747.1|31770.1|31750.1|31771|31751|31766|31746|35
1643644360000|2022-01-31 15:52:40|31769.8|31749.8|31761.1|31741.1|31770.7|31750.7|31761.1|31741.1|31
1643644370000|2022-01-31 15:52:50|31760.4|31740.4|31761.3|31741.3|31762.4|31742.4|31759.6|31739.6|34
1643644380000|2022-01-31 15:53:00|31761.1|31741.1|31751.5|31731.5|31775.3|31741.4|31751.5|31725.3|39
1643644390000|2022-01-31 15:53:10|31751.7|31731.7|31752.8|31732.8|31765.3|31732.8|31749.4|31715.3|32
1643644400000|2022-01-31 15:53:20|31751.8|31731.8|31759.7|31739.7|31769.8|31739.7|31751.1|31719.8|35
1643644410000|2022-01-31 15:53:30|31759.4|31739.4|31756.5|31736.5|31773.1|31740.4|31753.5|31723.1|32
1643644420000|2022-01-31 15:53:40|31756.1|31736.1|31759.1|31739.1|31760.4|31740.4|31756.1|31736.1|32
1643644430000|2022-01-31 15:53:50|31759|31739|31754.4|31734.4|31759.3|31739.3|31754.4|31734.4|31
1643644440000|2022-01-31 15:54:00|31754|31734|31756.1|31736.1|31756.2|31736.2|31752.4|31732.4|33
1643644450000|2022-01-31 15:54:10|31756.2|31736.2|31759.1|31739.1|31759.1|31739.1|31756.1|31736.1|23
1643644460000|2022-01-31 15:54:20|31760.1|31740.1|31756.5|31736.5|31760.1|31740.1|31755.4|31735.4|28
1643644470000|2022-01-31 15:54:30|31756.3|31736.3|31758.6|31738.6|31758.7|31738.7|31755.5|31735.5|34
1643644480000|2022-01-31 15:54:40|31759|31739|31765.1|31745.1|31765.1|31745.1|31759|31739|31
1643644490000|2022-01-31 15:54:50|31766.4|31746.4|31769.4|31749.4|31769.7|31749.7|31766.4|31746.4|32
1643644500000|2022-01-31 15:55:00|31768.3|31748.3|31774.2|31724.2|31779.3|31748.6|31757.8|31724.2|34
1643644510000|2022-01-31 15:55:10|31774.3|31724.3|31758.9|31738.9|31774.4|31738.9|31755.3|31723.5|37
1643644520000|2022-01-31 15:55:20|31758.7|31738.7|31767.2|31747.2|31782.6|31748.3|31758.7|31732.6|36
1643644530000|2022-01-31 15:55:30|31767.8|31747.8|31770.6|31750.6|31771|31751|31764.6|31744.6|34
1643644540000|2022-01-31 15:55:40|31771|31751|31768.8|31748.8|31771|31751|31768.6|31748.6|35
1643644550000|2022-01-31 15:55:50|31769|31749|31772.4|31752.4|31772.8|31752.8|31768.8|31748.8|32
1643644560000|2022-01-31 15:56:00|31772.3|31752.3|31779.2|31759.2|31795.3|31759.5|31770.5|31742.9|35
1643644570000|2022-01-31 15:56:10|31779.8|31759.8|31794|31744|31800.1|31764.9|31778.6|31744|36
1643644580000|2022-01-31 15:56:20|31778.3|31758.3|31772.8|31752.8|31793.2|31758.3|31771.9|31736.5|37
1643644590000|2022-01-31 15:56:30|31772.9|31752.9|31775.9|31755.9|31791.4|31757.3|31772.9|31740.2|32
1643644600000|2022-01-31 15:56:40|31775.8|31755.8|31776.2|31756.2|31776.2|31756.2|31773|31753|34
1643644610000|2022-01-31 15:56:50|31776.1|31756.1|31774.2|31754.2|31776.6|31756.6|31774|31754|33
1643644620000|2022-01-31 15:57:00|31774.7|31754.7|31772.8|31752.8|31776.1|31756.1|31772.5|31752.5|37
1643644630000|2022-01-31 15:57:10|31773.1|31753.1|31774.2|31754.2|31774.8|31754.8|31771|31751|31
1643644640000|2022-01-31 15:57:20|31775.1|31755.1|31774.9|31754.9|31775.8|31755.8|31774.3|31754.3|28
1643644650000|2022-01-31 15:57:30|31776.1|31756.1|31766.1|31746.1|31776.4|31756.4|31765.1|31745.1|39
1643644660000|2022-01-31 15:57:40|31765.9|31745.9|31765.3|31745.3|31767.2|31747.2|31764.8|31744.8|29
1643644670000|2022-01-31 15:57:50|31763.8|31743.8|31765.1|31745.1|31767.1|31747.1|31760.5|31740.5|36
1643644680000|2022-01-31 15:58:00|31764.5|31744.5|31764.5|31744.5|31764.9|31744.9|31760.6|31740.6|38
1643644690000|2022-01-31 15:58:10|31764.2|31744.2|31762.9|31742.9|31767.5|31747.5|31762.7|31742.7|37
1643644700000|2022-01-31 15:58:20|31763.1|31743.1|31764.6|31744.6|31765.3|31745.3|31762.9|31742.9|35
1643644710000|2022-01-31 15:58:30|31764.7|31744.7|31764.1|31744.1|31768|31748|31763.8|31743.8|35
1643644720000|2022-01-31 15:58:40|31763.6|31743.6|31768.3|31748.3|31768.4|31748.4|31763.2|31743.2|31
1643644730000|2022-01-31 15:58:50|31768.4|31748.4|31771|31751|31771.3|31751.3|31765.4|31745.4|36
1643644740000|2022-01-31 15:59:00|31770.5|31750.5|31768.2|31748.2|31771.1|31751.1|31768.2|31748.2|33
1643644750000|2022-01-31 15:59:10|31769.2|31749.2|31767.2|31747.2|31769.2|31749.2|31766.1|31746.1|37
1643644760000|2022-01-31 15:59:20|31767|31747|31766|31746|31767.4|31747.4|31764.6|31744.6|35
1643644770000|2022-01-31 15:59:30|31766.2|31746.2|31763.7|31743.7|31767.9|31747.9|31763|31743|33
1643644780000|2022-01-31 15:59:40|31763.5|31743.5|31755.8|31735.8|31763.9|31743.9|31755.4|31735.4|39
1643644790000|2022-01-31 15:59:50|31756.2|31736.2|31755.9|31735.9|31757.7|31737.7|31755.2|31735.2|36
1643644800000|2022-01-31 16:00:00|31755.4|31735.4|31754.7|31734.7|31756.5|31736.5|31750.6|31730.6|36
1643644810000|2022-01-31 16:00:10|31754.9|31734.9|31756.3|31736.3|31758.9|31738.9|31754.6|31734.6|33
1643644820000|2022-01-31 16:00:20|31755.4|31735.4|31749.8|31729.8|31755.9|31735.9|31748.8|31728.8|37
1643644830000|2022-01-31 16:00:30|31750.1|31730.1|31749.8|31729.8|31752.8|31732.8|31749.8|31729.8|34
1643644840000|2022-01-31 16:00:40|31750.2|31730.2|31751.6|31731.6|31755.3|31735.3|31750|31730|36
1643644850000|2022-01-31 16:00:50|31750.8|31730.8|31753.6|31733.6|31753.6|31733.6|31750.1|31730.1|31
1643644860000|2022-01-31 16:01:00|31752.7|31732.7|31756.7|31736.7|31757.1|31737.1|31751.8|31731.8|33
1643644870000|2022-01-31 16:01:10|31757|31737|31765.8|31745.8|31767.8|31747.8|31757|31737|36
1643644880000|2022-01-31 16:01:20|31766.5|31746.5|31763.8|31743.8|31767.6|31747.6|31761|31741|36
1643644890000|2022-01-31 16:01:30|31764.2|31744.2|31765.9|31745.9|31768.2|31748.2|31763.9|31743.9|38
1643644900000|2022-01-31 16:01:40|31765|31745|31777.3|31757.3|31793.9|31757.7|31765|31743.9|35
1643644910000|2022-01-31 16:01:50|31793.7|31743.7|31782.4|31762.4|31796.1|31764.3|31777|31743|34
1643644920000|2022-01-31 16:02:00|31796.2|31746.2|31784.5|31764.5|31796.2|31765.6|31781.3|31746.2|35
1643644930000|2022-01-31 16:02:10|31784.6|31764.6|31787.2|31767.2|31788.8|31768.8|31784.6|31764.6|35
1643644940000|2022-01-31 16:02:20|31786|31766|31787.6|31767.6|31790.8|31770.8|31786|31766|39
1643644950000|2022-01-31 16:02:30|31787.4|31767.4|31783.4|31763.4|31800.3|31772.3|31781.2|31749.4|36
1643644960000|2022-01-31 16:02:40|31783.1|31763.1|31781.3|31761.3|31786|31766|31781.1|31761.1|37
1643644970000|2022-01-31 16:02:50|31780.3|31760.3|31774.9|31754.9|31781.1|31761.1|31774.8|31754.8|32
1643644980000|2022-01-31 16:03:00|31776.2|31756.2|31772.8|31752.8|31776.2|31756.2|31769.1|31749.1|37
1643644990000|2022-01-31 16:03:10|31772.5|31752.5|31771.3|31751.3|31772.7|31752.7|31767.8|31747.8|32
1643645000000|2022-01-31 16:03:20|31770.9|31750.9|31773.7|31753.7|31775.5|31755.5|31770.6|31750.6|32
1643645010000|2022-01-31 16:03:30|31773.8|31753.8|31777.2|31757.2|31778.6|31758.6|31773.7|31753.7|31
1643645020000|2022-01-31 16:03:40|31777.4|31757.4|31776.5|31756.5|31780.3|31760.3|31776.5|31756.5|30
1643645030000|2022-01-31 16:03:50|31777.7|31757.7|31777|31757|31777.9|31757.9|31776.3|31756.3|30
1643645040000|2022-01-31 16:04:00|31776.9|31756.9|31771.6|31751.6|31786|31756.9|31769.7|31736|33
1643645050000|2022-01-31 16:04:10|31771.8|31751.8|31770.1|31750.1|31772.5|31752.5|31768.6|31748.6|30
1643645060000|2022-01-31 16:04:20|31770.6|31750.6|31764.6|31744.6|31770.6|31750.6|31763.6|31743.6|31
1643645070000|2022-01-31 16:04:30|31764|31744|31768.2|31748.2|31769.7|31749.7|31763.5|31743.5|32
1643645080000|2022-01-31 16:04:40|31768.5|31748.5|31766.9|31746.9|31770.4|31750.4|31765.6|31745.6|35
1643645090000|2022-01-31 16:04:50|31766.4|31746.4|31766.8|31746.8|31769.7|31749.7|31765.8|31745.8|30
1643645100000|2022-01-31 16:05:00|31766.2|31746.2|31765.6|31745.6|31786.3|31751.4|31765.6|31731.9|35
1643645110000|2022-01-31 16:05:10|31764.7|31744.7|31766.9|31746.9|31779.2|31749|31761.5|31728|35
1643645120000|2022-01-31 16:05:20|31767.1|31747.1|31768.6|31748.6|31768.9|31748.9|31765.8|31745.8|30
1643645130000|2022-01-31 16:05:30|31768.2|31748.2|31762.3|31742.3|31768.6|31748.6|31757.7|31737.7|31
1643645140000|2022-01-31 16:05:40|31762.6|31742.6|31760.7|31740.7|31763|31743|31760.3|31740.3|22
1643645150000|2022-01-31 16:05:50|31760.8|31740.8|31763.6|31743.6|31779|31745.7|31760.8|31728.8|31
1643645160000|2022-01-31 16:06:00|31764.1|31744.1|31765.6|31745.6|31766.3|31746.3|31763.8|31743.8|28
1643645170000|2022-01-31 16:06:10|31765.5|31745.5|31764.3|31744.3|31766.3|31746.3|31763.2|31743.2|32
1643645180000|2022-01-31 16:06:20|31764.7|31744.7|31772.6|31752.6|31773.1|31753.1|31764.6|31744.6|27
1643645190000|2022-01-31 16:06:30|31772.4|31752.4|31771.2|31751.2|31772.8|31752.8|31770.6|31750.6|25
1643645200000|2022-01-31 16:06:40|31770.7|31750.7|31771.7|31751.7|31772.1|31752.1|31770.7|31750.7|18
1643645210000|2022-01-31 16:06:50|31771.8|31751.8|31769.1|31749.1|31772.1|31752.1|31768.4|31748.4|17
1643645220000|2022-01-31 16:07:00|31768.6|31748.6|31768.2|31748.2|31769|31749|31767.6|31747.6|23
1643645230000|2022-01-31 16:07:10|31767.4|31747.4|31768.2|31748.2|31769.4|31749.4|31767|31747|23
1643645240000|2022-01-31 16:07:20|31768.4|31748.4|31771.2|31751.2|31773.5|31753.5|31768.4|31748.4|21
1643645250000|2022-01-31 16:07:30|31771.5|31751.5|31772.6|31752.6|31773.1|31753.1|31771.1|31751.1|25
1643645260000|2022-01-31 16:07:40|31772.9|31752.9|31770.9|31750.9|31773.6|31753.6|31770.8|31750.8|24
1643645270000|2022-01-31 16:07:50|31770.8|31750.8|31769.5|31749.5|31770.9|31750.9|31769.2|31749.2|20
1643645280000|2022-01-31 16:08:00|31769.2|31749.2|31767.1|31747.1|31771.8|31751.8|31763.9|31743.9|30
1643645290000|2022-01-31 16:08:10|31765.8|31745.8|31769.8|31749.8|31770.5|31750.5|31765.8|31745.8|29
1643645300000|2022-01-31 16:08:20|31769.9|31749.9|31773.9|31753.9|31776.8|31756.8|31769.5|31749.5|27
1643645310000|2022-01-31 16:08:30|31774.4|31754.4|31774.5|31754.5|31774.6|31754.6|31772|31752|28
1643645320000|2022-01-31 16:08:40|31774.4|31754.4|31773.7|31753.7|31774.9|31754.9|31772.9|31752.9|16
1643645330000|2022-01-31 16:08:50|31773|31753|31769.6|31749.6|31773.7|31753.7|31766.6|31746.6|29
1643645340000|2022-01-31 16:09:00|31769.1|31749.1|31771.2|31751.2|31772.4|31752.4|31767.8|31747.8|28
1643645350000|2022-01-31 16:09:10|31772|31752|31773.6|31753.6|31775.5|31755.5|31769.1|31749.1|37
1643645360000|2022-01-31 16:09:20|31773.7|31753.7|31771.5|31751.5|31773.8|31753.8|31769.5|31749.5|34
1643645370000|2022-01-31 16:09:30|31771.6|31751.6|31772.1|31752.1|31772.5|31752.5|31769.9|31749.9|25
1643645380000|2022-01-31 16:09:40|31771.5|31751.5|31773.1|31753.1|31774.2|31754.2|31771.5|31751.5|26
1643645390000|2022-01-31 16:09:50|31773|31753|31776.7|31756.7|31793|31757.1|31772.8|31741.4|32
1643645400000|2022-01-31 16:10:00|31777.5|31757.5|31779.3|31759.3|31779.9|31759.9|31776.2|31756.2|30
1643645410000|2022-01-31 16:10:10|31779.2|31759.2|31782.7|31762.7|31795.8|31762.9|31779.1|31745.2|23
1643645420000|2022-01-31 16:10:20|31783|31763|31784.3|31764.3|31785.4|31765.4|31782.1|31762.1|29
1643645430000|2022-01-31 16:10:30|31784.1|31764.1|31800.8|31750.8|31800.9|31766.6|31783.4|31750.8|27
1643645440000|2022-01-31 16:10:40|31800.1|31750.1|31783.4|31763.4|31802.8|31763.6|31783.4|31748.4|31
1643645450000|2022-01-31 16:10:50|31783.3|31763.3|31785|31765|31785.6|31765.6|31783|31763|25
1643645460000|2022-01-31 16:11:00|31784.4|31764.4|31780|31760|31797.5|31764.4|31780|31746.5|28
1643645470000|2022-01-31 16:11:10|31779.1|31759.1|31778.5|31758.5|31792.6|31759.8|31778.5|31742.6|22
1643645480000|2022-01-31 16:11:20|31778.7|31758.7|31777.5|31757.5|31792|31758.7|31776.9|31742|22
1643645490000|2022-01-31 16:11:30|31777.2|31757.2|31776.1|31756.1|31788.5|31757.2|31773.4|31738.5|21
1643645500000|2022-01-31 16:11:40|31776.2|31756.2|31778|31758|31778.7|31758.7|31776.2|31756.2|22
1643645510000|2022-01-31 16:11:50|31777.7|31757.7|31777.5|31757.5|31781.1|31761.1|31774.8|31754.8|25
1643645520000|2022-01-31 16:12:00|31777|31757|31796.6|31746.6|31796.6|31760.2|31776.3|31745.5|30
1643645530000|2022-01-31 16:12:10|31781.4|31761.4|31780.4|31760.4|31781.4|31761.4|31780|31760|24
1643645540000|2022-01-31 16:12:20|31780.1|31760.1|31782.1|31762.1|31782.9|31762.9|31780.1|31760.1|21
1643645550000|2022-01-31 16:12:30|31782.9|31762.9|31782.2|31762.2|31783|31763|31781.1|31761.1|15
1643645560000|2022-01-31 16:12:40|31782.1|31762.1|31783.2|31763.2|31783.4|31763.4|31782.1|31762.1|20
1643645570000|2022-01-31 16:12:50|31782.7|31762.7|31784.2|31764.2|31784.2|31764.2|31782.5|31762.5|24
1643645580000|2022-01-31 16:13:00|31783.3|31763.3|31781.7|31761.7|31784.6|31764.6|31781.2|31761.2|26
1643645590000|2022-01-31 16:13:10|31781.1|31761.1|31781.3|31761.3|31781.5|31761.5|31778.8|31758.8|22
1643645600000|2022-01-31 16:13:20|31781.2|31761.2|31778|31758|31781.3|31761.3|31778|31758|24
1643645610000|2022-01-31 16:13:30|31778.4|31758.4|31778|31758|31778.7|31758.7|31777.4|31757.4|22
1643645620000|2022-01-31 16:13:40|31778.6|31758.6|31777.5|31757.5|31778.6|31758.6|31776.6|31756.6|20
1643645630000|2022-01-31 16:13:50|31778.1|31758.1|31774.2|31754.2|31778.2|31758.2|31772.9|31752.9|25
1643645640000|2022-01-31 16:14:00|31774.6|31754.6|31772.9|31752.9|31774.7|31754.7|31772.2|31752.2|24
1643645650000|2022-01-31 16:14:10|31772.8|31752.8|31770.8|31750.8|31773|31753|31770|31750|30
1643645660000|2022-01-31 16:14:20|31771|31751|31769.2|31749.2|31771|31751|31768.8|31748.8|17
1643645670000|2022-01-31 16:14:30|31769.3|31749.3|31772.1|31752.1|31786.9|31752.1|31768.9|31736.1|23
1643645680000|2022-01-31 16:14:40|31773.2|31753.2|31772.3|31752.3|31773.4|31753.4|31771.8|31751.8|21
1643645690000|2022-01-31 16:14:50|31772.4|31752.4|31770.8|31750.8|31785.7|31752.4|31769.5|31735.2|27
1643645700000|2022-01-31 16:15:00|31770.9|31750.9|31772.7|31752.7|31774.9|31754.9|31770.4|31750.4|31
1643645710000|2022-01-31 16:15:10|31773.1|31753.1|31771.9|31751.9|31773.3|31753.3|31771.9|31751.9|26
1643645720000|2022-01-31 16:15:20|31772.1|31752.1|31771.5|31751.5|31772.4|31752.4|31767.6|31747.6|27
1643645730000|2022-01-31 16:15:30|31772.7|31752.7|31772.3|31722.3|31774.3|31752.7|31752.3|31715|35
1643645740000|2022-01-31 16:15:40|31775.2|31725.2|31759.2|31739.2|31780.4|31745.3|31758.5|31725.1|38
1643645750000|2022-01-31 16:15:50|31759.4|31739.4|31768.2|31718.2|31775|31739.4|31756.4|31718|33
1643645760000|2022-01-31 16:16:00|31769.1|31719.1|31770.1|31720.1|31772.5|31722.5|31769.1|31719.1|34
1643645770000|2022-01-31 16:16:10|31767.2|31717.2|31766.3|31716.3|31769|31719|31766.3|31716.3|24
1643645780000|2022-01-31 16:16:20|31765.7|31715.7|31766.7|31716.7|31767.1|31717.1|31764.2|31714.2|27
1643645790000|2022-01-31 16:16:30|31766.4|31716.4|31765.7|31715.7|31768.5|31718.5|31765.3|31715.3|25
1643645800000|2022-01-31 16:16:40|31766|31716|31746.8|31726.8|31766|31728.4|31746.8|31710.5|29
1643645810000|2022-01-31 16:16:50|31747.6|31727.6|31759.2|31739.2|31762.6|31739.2|31747.6|31711|28
1643645820000|2022-01-31 16:17:00|31759|31739|31754.8|31734.8|31773.4|31739|31752.8|31722.4|34
1643645830000|2022-01-31 16:17:10|31754.3|31734.3|31754.1|31734.1|31758.9|31738.9|31754.1|31734.1|26
1643645840000|2022-01-31 16:17:20|31755.4|31735.4|31753.8|31733.8|31757.2|31737.2|31751.8|31731.8|32
1643645850000|2022-01-31 16:17:30|31754|31734|31755|31735|31755.8|31735.8|31752.3|31732.3|27
1643645860000|2022-01-31 16:17:40|31755.4|31735.4|31755.1|31735.1|31755.6|31735.6|31754|31734|22
1643645870000|2022-01-31 16:17:50|31755|31735|31753.1|31733.1|31755|31735|31751.1|31731.1|29
1643645880000|2022-01-31 16:18:00|31753|31733|31753.3|31733.3|31753.4|31733.4|31751.8|31731.8|20
1643645890000|2022-01-31 16:18:10|31753.4|31733.4|31753.5|31733.5|31754.7|31734.7|31753.4|31733.4|22
1643645900000|2022-01-31 16:18:20|31753.7|31733.7|31750.5|31730.5|31755.1|31735.1|31749.3|31729.3|21
1643645910000|2022-01-31 16:18:30|31747.8|31727.8|31752.1|31732.1|31752.6|31732.6|31747.8|31727.8|28
1643645920000|2022-01-31 16:18:40|31752.3|31732.3|31752.9|31732.9|31754.6|31734.6|31750.8|31730.8|26
1643645930000|2022-01-31 16:18:50|31752.5|31732.5|31750.8|31730.8|31752.6|31732.6|31749.8|31729.8|24
1643645940000|2022-01-31 16:19:00|31750.9|31730.9|31747.9|31727.9|31751.6|31731.6|31746.5|31726.5|28
1643645950000|2022-01-31 16:19:10|31748.5|31728.5|31747|31727|31748.8|31728.8|31746.8|31726.8|25
1643645960000|2022-01-31 16:19:20|31748|31728|31751|31731|31751.2|31731.2|31747.3|31727.3|22
1643645970000|2022-01-31 16:19:30|31751.3|31731.3|31756|31736|31756.2|31736.2|31748.6|31728.6|30
1643645980000|2022-01-31 16:19:40|31757.2|31737.2|31753.9|31733.9|31758.4|31738.4|31751.5|31731.5|26
1643645990000|2022-01-31 16:19:50|31754.1|31734.1|31752.4|31732.4|31754.1|31734.1|31751.4|31731.4|23
1643646000000|2022-01-31 16:20:00|31752.1|31732.1|31749|31729|31752.2|31732.2|31748.6|31728.6|25
1643646010000|2022-01-31 16:20:10|31746|31726|31746.2|31726.2|31747.7|31727.7|31744.4|31724.4|29
1643646020000|2022-01-31 16:20:20|31746|31726|31750.4|31730.4|31751.7|31731.7|31745.4|31725.4|31
1643646030000|2022-01-31 16:20:30|31750|31730|31748.5|31728.5|31751.3|31731.3|31748.5|31728.5|27
1643646040000|2022-01-31 16:20:40|31748.2|31728.2|31748.2|31728.2|31749.1|31729.1|31748|31728|25
1643646050000|2022-01-31 16:20:50|31748.8|31728.8|31753.4|31733.4|31753.5|31733.5|31748.6|31728.6|17
1643646060000|2022-01-31 16:21:00|31753|31733|31753|31733|31754.8|31734.8|31749.6|31729.6|27
1643646070000|2022-01-31 16:21:10|31752.9|31732.9|31755.8|31735.8|31756.4|31736.4|31752.6|31732.6|21
1643646080000|2022-01-31 16:21:20|31755.7|31735.7|31755.3|31735.3|31755.9|31735.9|31753.9|31733.9|20
1643646090000|2022-01-31 16:21:30|31755.4|31735.4|31755.6|31735.6|31755.8|31735.8|31755.1|31735.1|11
1643646100000|2022-01-31 16:21:40|31755.5|31735.5|31757.8|31737.8|31758.3|31738.3|31754.9|31734.9|23
1643646110000|2022-01-31 16:21:50|31756.2|31736.2|31760|31740|31760.9|31740.9|31756.2|31736.2|23
1643646120000|2022-01-31 16:22:00|31759.9|31739.9|31760.2|31740.2|31760.8|31740.8|31759.7|31739.7|27
1643646130000|2022-01-31 16:22:10|31760|31740|31762.9|31742.9|31764.1|31744.1|31760|31740|22
1643646140000|2022-01-31 16:22:20|31762.8|31742.8|31766.4|31746.4|31766.6|31746.6|31762.8|31742.8|28
1643646150000|2022-01-31 16:22:30|31766.5|31746.5|31766.7|31746.7|31766.8|31746.8|31766.3|31746.3|10
1643646160000|2022-01-31 16:22:40|31766.2|31746.2|31766.7|31746.7|31768|31748|31766|31746|19
1643646170000|2022-01-31 16:22:50|31766.8|31746.8|31766|31746|31766.8|31746.8|31765.8|31745.8|12
1643646180000|2022-01-31 16:23:00|31765.9|31745.9|31765.6|31745.6|31766.3|31746.3|31765.6|31745.6|11
1643646190000|2022-01-31 16:23:10|31765.7|31745.7|31763.5|31743.5|31766.8|31746.8|31762.5|31742.5|24
1643646200000|2022-01-31 16:23:20|31763.6|31743.6|31765.6|31745.6|31765.6|31745.6|31763.2|31743.2|16
1643646210000|2022-01-31 16:23:30|31765.5|31745.5|31769.4|31749.4|31770.1|31750.1|31765.4|31745.4|23
1643646220000|2022-01-31 16:23:40|31769.3|31749.3|31771.1|31751.1|31771.1|31751.1|31769.1|31749.1|18
1643646230000|2022-01-31 16:23:50|31771.2|31751.2|31769.4|31749.4|31771.2|31751.2|31769.3|31749.3|16
1643646240000|2022-01-31 16:24:00|31768.4|31748.4|31768.9|31748.9|31769.9|31749.9|31768.4|31748.4|26
1643646250000|2022-01-31 16:24:10|31769.3|31749.3|31769.8|31749.8|31770.1|31750.1|31768.8|31748.8|19
1643646260000|2022-01-31 16:24:20|31769.9|31749.9|31770.9|31750.9|31771.6|31751.6|31769.6|31749.6|28
1643646270000|2022-01-31 16:24:30|31771.7|31751.7|31774.5|31754.5|31774.5|31754.5|31770.1|31750.1|24
1643646280000|2022-01-31 16:24:40|31774.4|31754.4|31772.9|31752.9|31775|31755|31772.8|31752.8|24
1643646290000|2022-01-31 16:24:50|31772.7|31752.7|31774.8|31754.8|31774.9|31754.9|31771.5|31751.5|17
1643646300000|2022-01-31 16:25:00|31774.9|31754.9|31775.1|31755.1|31776.3|31756.3|31774.5|31754.5|20
1643646310000|2022-01-31 16:25:10|31775.3|31755.3|31777.7|31757.7|31777.9|31757.9|31774.4|31754.4|23
1643646320000|2022-01-31 16:25:20|31777.5|31757.5|31777.6|31757.6|31777.9|31757.9|31777|31757|24
1643646330000|2022-01-31 16:25:30|31777.5|31757.5|31778.3|31758.3|31778.8|31758.8|31777.4|31757.4|24
1643646340000|2022-01-31 16:25:40|31778|31758|31778.9|31758.9|31778.9|31758.9|31777.6|31757.6|16
1643646350000|2022-01-31 16:25:50|31779|31759|31776.8|31756.8|31782.5|31762.5|31775.1|31755.1|34
1643646360000|2022-01-31 16:26:00|31776.6|31756.6|31775.5|31755.5|31776.8|31756.8|31774.6|31754.6|25
1643646370000|2022-01-31 16:26:10|31775.1|31755.1|31790.4|31740.4|31791.4|31756|31775.1|31739.1|23
1643646380000|2022-01-31 16:26:20|31790.3|31740.3|31786.4|31736.4|31790.3|31740.3|31784.8|31734.8|24
1643646390000|2022-01-31 16:26:30|31785.7|31735.7|31786.2|31736.2|31787.1|31737.1|31785.4|31735.4|22
1643646400000|2022-01-31 16:26:40|31786.8|31736.8|31785.3|31735.3|31786.8|31736.8|31785.1|31735.1|24
1643646410000|2022-01-31 16:26:50|31785.7|31735.7|31790.4|31740.4|31792.4|31756|31772.7|31735.3|26
1643646420000|2022-01-31 16:27:00|31790.2|31740.2|31775.6|31755.6|31791.3|31755.7|31774.2|31740|23
1643646430000|2022-01-31 16:27:10|31775.5|31755.5|31775.1|31755.1|31775.7|31755.7|31774.5|31754.5|23
1643646440000|2022-01-31 16:27:20|31775|31755|31772.5|31752.5|31776.1|31756.1|31772.5|31752.5|19
1643646450000|2022-01-31 16:27:30|31772.8|31752.8|31775.2|31755.2|31777.2|31757.2|31772.3|31752.3|26
1643646460000|2022-01-31 16:27:40|31775.5|31755.5|31792.7|31742.7|31793.9|31757.1|31774.2|31742.3|27
1643646470000|2022-01-31 16:27:50|31792.8|31742.8|31791.3|31741.3|31793.3|31743.3|31791.1|31741.1|28
1643646480000|2022-01-31 16:28:00|31791.9|31741.9|31777.3|31757.3|31792|31757.6|31774.7|31740.1|33
1643646490000|2022-01-31 16:28:10|31776.8|31756.8|31794.1|31744.1|31795.4|31758.5|31775.5|31743|26
1643646500000|2022-01-31 16:28:20|31794.2|31744.2|31797.4|31747.4|31797.9|31747.9|31793.8|31743.8|22
1643646510000|2022-01-31 16:28:30|31797|31747|31797.2|31747.2|31797.2|31747.2|31795|31745|20
1643646520000|2022-01-31 16:28:40|31797|31747|31796.6|31746.6|31797|31747|31795.9|31745.9|16
1643646530000|2022-01-31 16:28:50|31795.7|31745.7|31796.8|31746.8|31796.9|31746.9|31795.7|31745.7|19
1643646540000|2022-01-31 16:29:00|31796.4|31746.4|31792.2|31742.2|31797.5|31756.1|31776.1|31741.9|25
1643646550000|2022-01-31 16:29:10|31791.6|31741.6|31778.8|31758.8|31793.9|31760|31777.9|31741.5|32
1643646560000|2022-01-31 16:29:20|31778.1|31758.1|31774.7|31754.7|31790.9|31759.1|31773.2|31740.3|25
1643646570000|2022-01-31 16:29:30|31774.1|31754.1|31779.3|31759.3|31780.5|31760.5|31772.2|31752.2|29
1643646580000|2022-01-31 16:29:40|31779.1|31759.1|31777.7|31757.7|31796.7|31762.2|31776.5|31743.9|35
1643646590000|2022-01-31 16:29:50|31792.9|31742.9|31793.9|31743.9|31794|31759|31777.9|31742.9|22
1643646600000|2022-01-31 16:30:00|31793.5|31743.5|31794.6|31744.6|31795|31745|31792.5|31742.5|28
1643646610000|2022-01-31 16:30:10|31794.9|31744.9|31794.8|31744.8|31797.3|31760.9|31780.3|31744|29
1643646620000|2022-01-31 16:30:20|31794.5|31744.5|31794|31744|31795|31745|31794|31744|22
1643646630000|2022-01-31 16:30:30|31794.3|31744.3|31779.7|31759.7|31795.6|31759.7|31779.6|31744.2|18
1643646640000|2022-01-31 16:30:40|31779.6|31759.6|31796.1|31746.1|31796.5|31761.5|31779.1|31744.2|22
1643646650000|2022-01-31 16:30:50|31796.4|31746.4|31782.9|31762.9|31798.4|31763.1|31780.2|31746.4|29
1643646660000|2022-01-31 16:31:00|31783.3|31763.3|31798|31748|31799.5|31763.4|31780.9|31745.2|31
1643646670000|2022-01-31 16:31:10|31798.8|31748.8|31780.5|31760.5|31798.8|31764.7|31779.7|31748.8|31
1643646680000|2022-01-31 16:31:20|31780.4|31760.4|31795|31745|31795.7|31760.7|31780.4|31744.6|23
1643646690000|2022-01-31 16:31:30|31794.9|31744.9|31779.9|31759.9|31796.2|31760.4|31779.7|31744.6|21
1643646700000|2022-01-31 16:31:40|31780|31760|31797.3|31747.3|31797.7|31762|31778.8|31746.3|25
1643646710000|2022-01-31 16:31:50|31797.1|31747.1|31795.8|31745.8|31797.5|31747.5|31794.7|31744.7|20
1643646720000|2022-01-31 16:32:00|31795.2|31745.2|31795.2|31745.2|31795.5|31745.5|31794.7|31744.7|23
1643646730000|2022-01-31 16:32:10|31795.1|31745.1|31781.3|31761.3|31795.3|31762.5|31780.7|31744.9|24
1643646740000|2022-01-31 16:32:20|31781.5|31761.5|31785.1|31765.1|31785.1|31765.1|31781.1|31761.1|21
1643646750000|2022-01-31 16:32:30|31799.9|31749.9|31799.2|31749.2|31800.5|31750.5|31799.2|31749.2|17
1643646760000|2022-01-31 16:32:40|31799.3|31749.3|31784.7|31764.7|31799.3|31765|31784.2|31748.1|17
1643646770000|2022-01-31 16:32:50|31785|31765|31784.5|31764.5|31785|31765|31784|31764|18
1643646780000|2022-01-31 16:33:00|31784.7|31764.7|31797.8|31747.8|31797.9|31764.7|31781.7|31747|25
1643646790000|2022-01-31 16:33:10|31782.2|31762.2|31782.5|31762.5|31783.3|31763.3|31782.2|31762.2|14
1643646800000|2022-01-31 16:33:20|31782.2|31762.2|31796.7|31746.7|31798.6|31762.6|31781.1|31745.3|22
1643646810000|2022-01-31 16:33:30|31796.4|31746.4|31797.1|31747.1|31797.1|31747.1|31794.5|31744.5|17
1643646820000|2022-01-31 16:33:40|31796.6|31746.6|31796.7|31746.7|31796.8|31746.8|31795.8|31745.8|22
1643646830000|2022-01-31 16:33:50|31796.9|31746.9|31779.2|31759.2|31796.9|31759.6|31776.6|31742.8|28
1643646840000|2022-01-31 16:34:00|31777.7|31757.7|31775.3|31755.3|31792|31758.9|31774.9|31739.9|25
1643646850000|2022-01-31 16:34:10|31775.6|31755.6|31771.3|31751.3|31787.5|31757.4|31771.2|31736.3|32
1643646860000|2022-01-31 16:34:20|31772.1|31752.1|31774|31754|31789.4|31754.3|31770.3|31739.2|28
1643646870000|2022-01-31 16:34:30|31773.7|31753.7|31789.9|31739.9|31790|31754.5|31773.7|31738.6|24
1643646880000|2022-01-31 16:34:40|31789.6|31739.6|31776.1|31756.1|31789.8|31756.1|31774|31739.1|28
1643646890000|2022-01-31 16:34:50|31775.6|31755.6|31776.2|31756.2|31776.8|31756.8|31775.1|31755.1|23
1643646900000|2022-01-31 16:35:00|31776.1|31756.1|31771.1|31751.1|31786|31756.3|31771.1|31735.8|30
1643646910000|2022-01-31 16:35:10|31771.5|31751.5|31772.6|31752.6|31789.4|31753.7|31769.9|31735.7|29
1643646920000|2022-01-31 16:35:20|31772.7|31752.7|31775.4|31755.4|31775.4|31755.4|31772.6|31752.6|28
1643646930000|2022-01-31 16:35:30|31775.5|31755.5|31775.9|31755.9|31776.7|31756.7|31774.2|31754.2|19
1643646940000|2022-01-31 16:35:40|31775.4|31755.4|31776.9|31756.9|31790.4|31757.3|31775.2|31740.4|27
1643646950000|2022-01-31 16:35:50|31777.1|31757.1|31771.7|31751.7|31777.1|31757.1|31771.7|31751.7|18
1643646960000|2022-01-31 16:36:00|31771.9|31751.9|31768.6|31748.6|31771.9|31751.9|31768.2|31748.2|28
1643646970000|2022-01-31 16:36:10|31768.4|31748.4|31771|31751|31785.8|31751|31768.4|31734.1|20
1643646980000|2022-01-31 16:36:20|31770.8|31750.8|31770.8|31750.8|31771|31751|31769.4|31749.4|23
1643646990000|2022-01-31 16:36:30|31771|31751|31783|31733|31783.7|31751|31768.1|31732.8|23
1643647000000|2022-01-31 16:36:40|31783.1|31733.1|31781.2|31731.2|31785.1|31748.5|31766.9|31730.9|26
1643647010000|2022-01-31 16:36:50|31782.1|31732.1|31782.4|31732.4|31783|31733|31781.7|31731.7|27
1643647020000|2022-01-31 16:37:00|31782.2|31732.2|31783.6|31733.6|31784|31749.1|31765.8|31730.7|28
1643647030000|2022-01-31 16:37:10|31783.2|31733.2|31782.4|31732.4|31784.8|31734.8|31782.1|31732.1|27
1643647040000|2022-01-31 16:37:20|31782.2|31732.2|31768|31748|31783.8|31748.8|31768|31731.2|20
1643647050000|2022-01-31 16:37:30|31768.2|31748.2|31781|31731|31783.8|31748.2|31768.1|31729.9|21
1643647060000|2022-01-31 16:37:40|31781.4|31731.4|31766.2|31746.2|31781.9|31746.5|31766.1|31730.2|20
1643647070000|2022-01-31 16:37:50|31766.3|31746.3|31763.6|31743.6|31778.7|31746.3|31763|31728|24
1643647080000|2022-01-31 16:38:00|31762.6|31742.6|31762|31742|31763.1|31743.1|31761.8|31741.8|28
1643647090000|2022-01-31 16:38:10|31762.4|31742.4|31774.6|31724.6|31776.4|31742.6|31760.9|31724.6|24
1643647100000|2022-01-31 16:38:20|31775.1|31725.1|31759.9|31739.9|31775.1|31740|31759.5|31724.3|20
1643647110000|2022-01-31 16:38:30|31760|31740|31777.4|31727.4|31777.9|31742.4|31759.2|31724.7|20
1643647120000|2022-01-31 16:38:40|31777.1|31727.1|31775|31725|31779.1|31729.1|31774.9|31724.9|31
1643647130000|2022-01-31 16:38:50|31774.8|31724.8|31776.2|31726.2|31776.9|31726.9|31774.8|31724.8|22
1643647140000|2022-01-31 16:39:00|31775.3|31725.3|31775.9|31725.9|31776.2|31726.2|31774.9|31724.9|22
1643647150000|2022-01-31 16:39:10|31776.1|31726.1|31776.3|31726.3|31776.4|31726.4|31774.9|31724.9|14
1643647160000|2022-01-31 16:39:20|31776.2|31726.2|31759.5|31739.5|31776.2|31739.7|31759.1|31723.9|20
1643647170000|2022-01-31 16:39:30|31759.4|31739.4|31760.2|31740.2|31776.8|31741.7|31759.4|31725.3|27
1643647180000|2022-01-31 16:39:40|31760.3|31740.3|31774.7|31724.7|31776|31740.5|31759.9|31724.7|24
1643647190000|2022-01-31 16:39:50|31774.6|31724.6|31774.5|31724.5|31776|31726|31774.4|31724.4|20
1643647200000|2022-01-31 16:40:00|31774.4|31724.4|31772.6|31722.6|31774.5|31724.5|31771.2|31721.2|27
1643647210000|2022-01-31 16:40:10|31772.7|31722.7|31769.2|31719.2|31772.7|31722.7|31769.1|31719.1|26
1643647220000|2022-01-31 16:40:20|31769.3|31719.3|31769.2|31719.2|31770.1|31720.1|31769|31719|23
1643647230000|2022-01-31 16:40:30|31769.4|31719.4|31770.8|31720.8|31770.8|31720.8|31769.4|31719.4|22
1643647240000|2022-01-31 16:40:40|31771.4|31721.4|31769.3|31719.3|31771.4|31721.4|31767.7|31717.7|26
1643647250000|2022-01-31 16:40:50|31768.4|31718.4|31771.6|31721.6|31771.6|31721.6|31768.3|31718.3|29
1643647260000|2022-01-31 16:41:00|31771.9|31721.9|31775.3|31725.3|31776.2|31726.2|31771.3|31721.3|29
1643647270000|2022-01-31 16:41:10|31775.9|31725.9|31775.1|31725.1|31776.8|31726.8|31774.2|31724.2|24
1643647280000|2022-01-31 16:41:20|31775.2|31725.2|31776.6|31726.6|31776.7|31726.7|31775|31725|17
1643647290000|2022-01-31 16:41:30|31776.7|31726.7|31775.9|31725.9|31777.1|31727.1|31775.9|31725.9|23
1643647300000|2022-01-31 16:41:40|31776.5|31726.5|31776.4|31726.4|31777.6|31727.6|31776.3|31726.3|20
1643647310000|2022-01-31 16:41:50|31776.6|31726.6|31778.6|31728.6|31779.3|31729.3|31776.6|31726.6|28
1643647320000|2022-01-31 16:42:00|31778.8|31728.8|31775.6|31725.6|31778.9|31728.9|31774.4|31724.4|27
1643647330000|2022-01-31 16:42:10|31774.8|31724.8|31773.1|31723.1|31775.4|31725.4|31772.8|31722.8|24
1643647340000|2022-01-31 16:42:20|31773.2|31723.2|31769|31719|31773.2|31723.2|31768|31718|29
1643647350000|2022-01-31 16:42:30|31768.6|31718.6|31771.1|31721.1|31771.6|31721.6|31768.3|31718.3|28
1643647360000|2022-01-31 16:42:40|31770.9|31720.9|31769.1|31719.1|31771.2|31721.2|31768.7|31718.7|22
1643647370000|2022-01-31 16:42:50|31769.3|31719.3|31766.1|31716.1|31769.3|31731.9|31751.1|31716|22
1643647380000|2022-01-31 16:43:00|31766.4|31716.4|31767.3|31717.3|31767.9|31717.9|31766.1|31716.1|23
1643647390000|2022-01-31 16:43:10|31767.4|31717.4|31767.5|31717.5|31767.8|31717.8|31766.3|31716.3|23
1643647400000|2022-01-31 16:43:20|31767.7|31717.7|31767.4|31717.4|31767.9|31717.9|31766.1|31716.1|27
1643647410000|2022-01-31 16:43:30|31767.1|31717.1|31769|31719|31769.1|31719.1|31767|31717|22
1643647420000|2022-01-31 16:43:40|31769.2|31719.2|31768|31718|31769.7|31719.7|31766.8|31716.8|26
1643647430000|2022-01-31 16:43:50|31768.2|31718.2|31767.2|31717.2|31769.2|31719.2|31766.3|31716.3|27
1643647440000|2022-01-31 16:44:00|31767.3|31717.3|31767.3|31717.3|31767.3|31717.3|31766.4|31716.4|16
1643647450000|2022-01-31 16:44:10|31767.5|31717.5|31767.9|31717.9|31768.3|31718.3|31766.8|31716.8|19
1643647460000|2022-01-31 16:44:20|31768|31718|31772.7|31722.7|31772.7|31735.7|31753.2|31718|22
1643647470000|2022-01-31 16:44:30|31770.9|31720.9|31756|31736|31771.9|31736|31754.5|31720.9|24
1643647480000|2022-01-31 16:44:40|31756.6|31736.6|31761.3|31741.3|31775.3|31741.3|31756.5|31724.3|27
1643647490000|2022-01-31 16:44:50|31761.5|31741.5|31778.4|31728.4|31778.4|31742.1|31760.3|31725.3|29
1643647500000|2022-01-31 16:45:00|31778|31728|31777.1|31727.1|31778.8|31728.8|31777.1|31727.1|21
1643647510000|2022-01-31 16:45:10|31777.2|31727.2|31778|31728|31779.3|31742.8|31762.8|31725.9|18
1643647520000|2022-01-31 16:45:20|31777.9|31727.9|31776.1|31726.1|31778.7|31728.7|31776|31726|28
1643647530000|2022-01-31 16:45:30|31775.9|31725.9|31764|31744|31779.6|31744.2|31763.6|31725.7|28
1643647540000|2022-01-31 16:45:40|31763.8|31743.8|31763.9|31743.9|31764.5|31744.5|31763.7|31743.7|19
1643647550000|2022-01-31 16:45:50|31764.2|31744.2|31778.6|31728.6|31779.5|31744.2|31762.2|31728.6|18
1643647560000|2022-01-31 16:46:00|31778.7|31728.7|31763.3|31743.3|31779.8|31743.4|31762.9|31728.6|17
1643647570000|2022-01-31 16:46:10|31763.4|31743.4|31763.4|31743.4|31763.6|31743.6|31763|31743|13
1643647580000|2022-01-31 16:46:20|31763.5|31743.5|31764.1|31744.1|31764.8|31744.8|31763.2|31743.2|21
1643647590000|2022-01-31 16:46:30|31764.2|31744.2|31763.9|31743.9|31764.7|31744.7|31763.6|31743.6|18
1643647600000|2022-01-31 16:46:40|31764.1|31744.1|31763.9|31743.9|31764.3|31744.3|31763.7|31743.7|11
1643647610000|2022-01-31 16:46:50|31764|31744|31779.6|31729.6|31779.8|31744|31764|31728.7|13
1643647620000|2022-01-31 16:47:00|31779.4|31729.4|31779.7|31729.7|31780.4|31730.4|31778.6|31728.6|16
1643647630000|2022-01-31 16:47:10|31780.3|31730.3|31763.6|31743.6|31782|31747.3|31763.2|31728.6|25
1643647640000|2022-01-31 16:47:20|31763.3|31743.3|31777.6|31727.6|31777.9|31743.8|31763.3|31727.1|20
1643647650000|2022-01-31 16:47:30|31777.5|31727.5|31764.8|31744.8|31777.5|31745.2|31763.3|31727.3|16
1643647660000|2022-01-31 16:47:40|31765|31745|31763.6|31743.6|31779.5|31745.1|31763.3|31727.9|23
1643647670000|2022-01-31 16:47:50|31763.8|31743.8|31765.2|31745.2|31765.3|31745.3|31763.8|31743.8|13
1643647680000|2022-01-31 16:48:00|31765|31745|31780.5|31730.5|31780.8|31745|31765|31729.4|21
1643647690000|2022-01-31 16:48:10|31780.6|31730.6|31778.9|31728.9|31780.7|31730.7|31776|31726|20
1643647700000|2022-01-31 16:48:20|31776.6|31726.6|31777.1|31727.1|31780.1|31730.1|31775.5|31725.5|25
1643647710000|2022-01-31 16:48:30|31776.8|31726.8|31776.6|31726.6|31778.5|31728.5|31776.1|31726.1|16
1643647720000|2022-01-31 16:48:40|31776.8|31726.8|31777.5|31727.5|31777.5|31727.5|31776.3|31726.3|14
1643647730000|2022-01-31 16:48:50|31777.7|31727.7|31776.7|31726.7|31777.7|31740.8|31758.8|31725.3|24
1643647740000|2022-01-31 16:49:00|31776.5|31726.5|31775.3|31725.3|31776.5|31726.5|31773|31723|21
1643647750000|2022-01-31 16:49:10|31775.7|31725.7|31773|31723|31776.8|31740.8|31759.9|31722.6|31
1643647760000|2022-01-31 16:49:20|31773.1|31723.1|31774.8|31724.8|31775|31725|31773.1|31723.1|17
1643647770000|2022-01-31 16:49:30|31775.2|31725.2|31772.3|31722.3|31775.2|31725.2|31771.3|31721.3|20
1643647780000|2022-01-31 16:49:40|31772.2|31722.2|31773.7|31723.7|31775.2|31725.2|31771.1|31721.1|23
1643647790000|2022-01-31 16:49:50|31773.2|31723.2|31773.1|31723.1|31774.4|31724.4|31772.3|31722.3|33
1643647800000|2022-01-31 16:50:00|31773.2|31723.2|31772.9|31722.9|31773.2|31723.2|31772|31722|25
1643647810000|2022-01-31 16:50:10|31773|31723|31758.4|31738.4|31773.2|31738.4|31757.5|31723|17
1643647820000|2022-01-31 16:50:20|31758.5|31738.5|31758.6|31738.6|31758.8|31738.8|31757.8|31737.8|16
1643647830000|2022-01-31 16:50:30|31773.6|31723.6|31757.5|31737.5|31773.6|31737.9|31756.8|31721.6|22
1643647840000|2022-01-31 16:50:40|31757.2|31737.2|31754.5|31734.5|31771.4|31737.3|31754.2|31720.9|29
1643647850000|2022-01-31 16:50:50|31753.1|31733.1|31752|31732|31769.6|31733.2|31751.6|31717.5|28
1643647860000|2022-01-31 16:51:00|31752.1|31732.1|31753.7|31733.7|31753.7|31733.7|31752.1|31732.1|23
1643647870000|2022-01-31 16:51:10|31753.6|31733.6|31751.2|31731.2|31753.6|31733.6|31751|31731|25
1643647880000|2022-01-31 16:51:20|31750.9|31730.9|31751.4|31731.4|31766.3|31731.9|31747.5|31713.2|29
1643647890000|2022-01-31 16:51:30|31751.2|31731.2|31766.4|31716.4|31766.5|31731.2|31750|31715.1|24
1643647900000|2022-01-31 16:51:40|31766.5|31716.5|31769.1|31719.1|31770.4|31720.4|31766.5|31716.5|25
1643647910000|2022-01-31 16:51:50|31769|31719|31768.5|31718.5|31769.6|31719.6|31768.5|31718.5|25
1643647920000|2022-01-31 16:52:00|31768.6|31718.6|31763.8|31713.8|31768.7|31718.7|31762.3|31712.3|28
1643647930000|2022-01-31 16:52:10|31763|31713|31762|31712|31764.2|31714.2|31762|31712|24
1643647940000|2022-01-31 16:52:20|31762.2|31712.2|31761.5|31711.5|31763.5|31713.5|31761.5|31711.5|20
1643647950000|2022-01-31 16:52:30|31761.6|31711.6|31762.4|31712.4|31762.7|31712.7|31761.4|31711.4|20
1643647960000|2022-01-31 16:52:40|31762.6|31712.6|31762.3|31712.3|31765.5|31727.9|31746.8|31711.4|25
1643647970000|2022-01-31 16:52:50|31762.5|31712.5|31748.7|31728.7|31765.6|31728.8|31748.2|31712|19
1643647980000|2022-01-31 16:53:00|31744.9|31724.9|31762.6|31712.6|31764.5|31728|31744.9|31712.6|20
1643647990000|2022-01-31 16:53:10|31762.7|31712.7|31761.8|31711.8|31763.6|31713.6|31761.8|31711.8|14
1643648000000|2022-01-31 16:53:20|31762.2|31712.2|31763|31713|31763|31713|31761.9|31711.9|15
1643648010000|2022-01-31 16:53:30|31762.7|31712.7|31763|31713|31763.8|31713.8|31762.7|31712.7|10
1643648020000|2022-01-31 16:53:40|31762.9|31712.9|31748.3|31728.3|31762.9|31728.3|31744.6|31712.9|7
1643648030000|2022-01-31 16:53:50|31765.8|31715.8|31764|31714|31766.1|31726.4|31746.4|31711.3|35
1643648040000|2022-01-31 16:54:00|31763.5|31713.5|31770.5|31720.5|31772.3|31736.2|31755.9|31712.1|32
1643648050000|2022-01-31 16:54:10|31771.6|31721.6|31773.2|31723.2|31773.2|31723.2|31771.1|31721.1|19
1643648060000|2022-01-31 16:54:20|31773.3|31723.3|31770.9|31720.9|31773.8|31723.8|31770.8|31720.8|18
1643648070000|2022-01-31 16:54:30|31771|31721|31771.5|31721.5|31773|31723|31769.2|31719.2|23
1643648080000|2022-01-31 16:54:40|31770.7|31720.7|31773.7|31723.7|31774.3|31739|31758.8|31720.7|28
1643648090000|2022-01-31 16:54:50|31773.5|31723.5|31773.5|31723.5|31774.8|31724.8|31772.5|31722.5|19
1643648100000|2022-01-31 16:55:00|31773.7|31723.7|31756.6|31736.6|31773.7|31736.8|31756.6|31718.3|28
1643648110000|2022-01-31 16:55:10|31772.8|31722.8|31769.6|31719.6|31772.8|31736.3|31754.7|31719.6|23
1643648120000|2022-01-31 16:55:20|31770.3|31720.3|31773.7|31723.7|31775.4|31725.4|31770.2|31720.2|27
1643648130000|2022-01-31 16:55:30|31774|31724|31774.3|31724.3|31774.5|31724.5|31772.8|31722.8|24
1643648140000|2022-01-31 16:55:40|31773.9|31723.9|31773.6|31723.6|31774.4|31724.4|31773.4|31723.4|20
1643648150000|2022-01-31 16:55:50|31773.8|31723.8|31774.6|31724.6|31774.9|31724.9|31772.2|31722.2|18
1643648160000|2022-01-31 16:56:00|31772.9|31722.9|31756.9|31736.9|31774.4|31736.9|31755.6|31721.4|19
1643648170000|2022-01-31 16:56:10|31757.7|31737.7|31757.1|31737.1|31758.5|31738.5|31756.7|31736.7|21
1643648180000|2022-01-31 16:56:20|31757.8|31737.8|31759|31739|31759.3|31739.3|31757.8|31737.8|15
1643648190000|2022-01-31 16:56:30|31759.1|31739.1|31759.5|31739.5|31760.3|31740.3|31759.1|31739.1|13
1643648200000|2022-01-31 16:56:40|31759|31739|31757|31737|31759|31739|31756.9|31736.9|20
1643648210000|2022-01-31 16:56:50|31757.1|31737.1|31755.3|31735.3|31769.8|31737.1|31754.7|31719.5|23
1643648220000|2022-01-31 16:57:00|31755.9|31735.9|31768.7|31718.7|31770.8|31735.9|31755.9|31718.5|24
1643648230000|2022-01-31 16:57:10|31768.9|31718.9|31767.7|31717.7|31769|31719|31767.3|31717.3|20
1643648240000|2022-01-31 16:57:20|31767.9|31717.9|31753.1|31733.1|31768|31733.1|31752.3|31716.8|25
1643648250000|2022-01-31 16:57:30|31753|31733|31753.1|31733.1|31770.1|31733.5|31752.8|31717.6|19
1643648260000|2022-01-31 16:57:40|31753.3|31733.3|31767.2|31717.2|31768.9|31733.7|31753.3|31717|16
1643648270000|2022-01-31 16:57:50|31767.6|31717.6|31767.8|31717.8|31767.9|31717.9|31766.5|31716.5|18
1643648280000|2022-01-31 16:58:00|31767.9|31717.9|31755.2|31735.2|31770.1|31735.2|31754.2|31717.7|22
1643648290000|2022-01-31 16:58:10|31755|31735|31773.7|31723.7|31773.8|31738|31754.8|31723.7|25
1643648300000|2022-01-31 16:58:20|31774.3|31724.3|31775.8|31725.8|31776.5|31741.1|31759.2|31724.3|30
1643648310000|2022-01-31 16:58:30|31775.6|31725.6|31761.7|31741.7|31776.2|31742|31761.7|31724.1|25
1643648320000|2022-01-31 16:58:40|31761.5|31741.5|31760.7|31740.7|31761.5|31741.5|31760.3|31740.3|15
1643648330000|2022-01-31 16:58:50|31760.9|31740.9|31761|31741|31761.3|31741.3|31760.1|31740.1|21
1643648340000|2022-01-31 16:59:00|31761.2|31741.2|31771.5|31721.5|31772.5|31742|31756.4|31721.3|21
1643648350000|2022-01-31 16:59:10|31771.3|31721.3|31772.8|31722.8|31773.6|31723.6|31771.3|31721.3|24
1643648360000|2022-01-31 16:59:20|31772.3|31722.3|31772.4|31722.4|31772.8|31722.8|31771.1|31721.1|19
1643648370000|2022-01-31 16:59:30|31772.5|31722.5|31771|31721|31772.7|31722.7|31770.5|31720.5|22
1643648380000|2022-01-31 16:59:40|31770.7|31720.7|31769.4|31719.4|31770.9|31720.9|31768.1|31718.1|29
1643648390000|2022-01-31 16:59:50|31768.9|31718.9|31769.1|31719.1|31769.6|31719.6|31768.8|31718.8|20
1643648400000|2022-01-31 17:00:00|31754.4|31734.4|31765.9|31715.9|31769.1|31735.1|31749.1|31714.1|26
1643648410000|2022-01-31 17:00:10|31765.7|31715.7|31763.9|31713.9|31766.1|31716.1|31763.3|31713.3|20
1643648420000|2022-01-31 17:00:20|31764.2|31714.2|31762.3|31712.3|31764.6|31714.6|31761|31711|21
1643648430000|2022-01-31 17:00:30|31762.2|31712.2|31759.8|31709.8|31763.6|31727.4|31746.7|31709.2|32
1643648440000|2022-01-31 17:00:40|31759.6|31709.6|31750.6|31700.6|31759.6|31709.6|31750.3|31700.3|33
1643648450000|2022-01-31 17:00:50|31748.6|31698.6|31746.3|31696.3|31750.2|31700.2|31745.7|31695.7|35
1643648460000|2022-01-31 17:01:00|31746|31696|31742.3|31692.3|31746.4|31696.4|31740.1|31690.1|31
1643648470000|2022-01-31 17:01:10|31742.2|31692.2|31744|31694|31744.5|31694.5|31739.4|31689.4|31
1643648480000|2022-01-31 17:01:20|31745.3|31695.3|31743.9|31693.9|31745.3|31695.3|31742.2|31692.2|27
1643648490000|2022-01-31 17:01:30|31744|31694|31744.9|31694.9|31747|31697|31742.2|31692.2|30
1643648500000|2022-01-31 17:01:40|31745.4|31695.4|31745.7|31695.7|31747.2|31697.2|31744.5|31694.5|31
1643648510000|2022-01-31 17:01:50|31745.6|31695.6|31744.7|31694.7|31746.2|31696.2|31744.2|31694.2|25
1643648520000|2022-01-31 17:02:00|31745.4|31695.4|31740|31690|31745.4|31695.4|31736.3|31686.3|32
1643648530000|2022-01-31 17:02:10|31739.3|31689.3|31735.4|31685.4|31739.8|31689.8|31734.9|31684.9|30
1643648540000|2022-01-31 17:02:20|31735.8|31685.8|31734.9|31684.9|31736|31686|31734.7|31684.7|26
1643648550000|2022-01-31 17:02:30|31735.2|31685.2|31734.2|31684.2|31735.3|31685.3|31733.3|31683.3|24
1643648560000|2022-01-31 17:02:40|31733.9|31683.9|31735.1|31685.1|31737.1|31687.1|31732.2|31682.2|30
1643648570000|2022-01-31 17:02:50|31732.8|31682.8|31731.8|31681.8|31733.2|31683.2|31731.2|31681.2|35
1643648580000|2022-01-31 17:03:00|31732.2|31682.2|31733.8|31683.8|31733.9|31683.9|31731.8|31681.8|31
1643648590000|2022-01-31 17:03:10|31733.2|31683.2|31735.3|31685.3|31737.6|31687.6|31733.2|31683.2|34
1643648600000|2022-01-31 17:03:20|31734.9|31684.9|31734.9|31684.9|31738.5|31688.5|31733.6|31683.6|28
1643648610000|2022-01-31 17:03:30|31735.2|31685.2|31732.7|31682.7|31735.3|31685.3|31731.7|31681.7|26
1643648620000|2022-01-31 17:03:40|31733.1|31683.1|31732.2|31682.2|31733.5|31683.5|31731.6|31681.6|23
1643648630000|2022-01-31 17:03:50|31732.1|31682.1|31732.2|31682.2|31732.4|31682.4|31731.5|31681.5|23
1643648640000|2022-01-31 17:04:00|31733|31683|31733.3|31683.3|31734.9|31684.9|31731.9|31681.9|30
1643648650000|2022-01-31 17:04:10|31733.4|31683.4|31734|31684|31734.6|31684.6|31732.8|31682.8|28
1643648660000|2022-01-31 17:04:20|31734.3|31684.3|31730.6|31680.6|31734.3|31684.3|31729.9|31679.9|36
1643648670000|2022-01-31 17:04:30|31729.4|31679.4|31726.8|31676.8|31730.4|31680.4|31725.6|31675.6|27
1643648680000|2022-01-31 17:04:40|31727.1|31677.1|31713.6|31693.6|31730.2|31693.6|31713.6|31676.5|35
1643648690000|2022-01-31 17:04:50|31728.9|31678.9|31723.3|31673.3|31728.9|31678.9|31723.3|31673.3|33
1643648700000|2022-01-31 17:05:00|31723.9|31673.9|31723.3|31673.3|31724.5|31674.5|31723|31673|32
1643648710000|2022-01-31 17:05:10|31723.8|31673.8|31724.3|31674.3|31724.3|31674.3|31722.9|31672.9|23
1643648720000|2022-01-31 17:05:20|31724.2|31674.2|31724|31674|31725.1|31675.1|31723.9|31673.9|21
1643648730000|2022-01-31 17:05:30|31723.6|31673.6|31723.5|31673.5|31724.5|31690|31707.3|31672.3|29
1643648740000|2022-01-31 17:05:40|31724.3|31674.3|31724.2|31674.2|31725.9|31692|31706.6|31670.8|36
1643648750000|2022-01-31 17:05:50|31724.3|31674.3|31724.6|31674.6|31725.9|31675.9|31724|31674|23
1643648760000|2022-01-31 17:06:00|31725.6|31675.6|31726.1|31676.1|31727.1|31677.1|31723.8|31673.8|34
1643648770000|2022-01-31 17:06:10|31725.5|31675.5|31725.7|31675.7|31726.4|31676.4|31724.8|31674.8|27
1643648780000|2022-01-31 17:06:20|31725.9|31675.9|31727.6|31677.6|31727.7|31677.7|31725.5|31675.5|28
1643648790000|2022-01-31 17:06:30|31727.3|31677.3|31726.1|31676.1|31727.6|31677.6|31725.5|31675.5|15
1643648800000|2022-01-31 17:06:40|31726.2|31676.2|31725.2|31675.2|31726.8|31676.8|31724.8|31674.8|22
1643648810000|2022-01-31 17:06:50|31724.8|31674.8|31724.5|31674.5|31726.4|31690.6|31709.3|31672.4|29
1643648820000|2022-01-31 17:07:00|31724|31674|31722.5|31672.5|31724.3|31674.3|31722.5|31672.5|22
1643648830000|2022-01-31 17:07:10|31723.1|31673.1|31721.7|31671.7|31723.8|31686.8|31706.2|31671.1|27
1643648840000|2022-01-31 17:07:20|31721.6|31671.6|31720.4|31670.4|31721.9|31671.9|31720|31670|28
1643648850000|2022-01-31 17:07:30|31720.5|31670.5|31724.4|31674.4|31724.8|31674.8|31720.4|31670.4|25
1643648860000|2022-01-31 17:07:40|31724.5|31674.5|31724.8|31674.8|31724.9|31674.9|31724.1|31674.1|28
1643648870000|2022-01-31 17:07:50|31724.7|31674.7|31725.8|31675.8|31726.2|31676.2|31724.4|31674.4|30
1643648880000|2022-01-31 17:08:00|31726|31676|31722.7|31672.7|31726|31676|31721.3|31671.3|31
1643648890000|2022-01-31 17:08:10|31722.8|31672.8|31722.9|31672.9|31724|31674|31722.1|31672.1|27
1643648900000|2022-01-31 17:08:20|31722.8|31672.8|31725|31675|31725.2|31688.3|31707.7|31672.6|24
1643648910000|2022-01-31 17:08:30|31725.2|31675.2|31725.7|31675.7|31725.7|31675.7|31724.6|31674.6|14
1643648920000|2022-01-31 17:08:40|31727.7|31677.7|31723.6|31673.6|31727.7|31690.8|31710.6|31673.5|30
1643648930000|2022-01-31 17:08:50|31724.2|31674.2|31724.4|31674.4|31725|31675|31723.1|31673.1|26
1643648940000|2022-01-31 17:09:00|31724.3|31674.3|31724.3|31674.3|31725.6|31675.6|31723.9|31673.9|24
1643648950000|2022-01-31 17:09:10|31723.9|31673.9|31707.8|31687.8|31724.3|31689.3|31707.8|31672|23
1643648960000|2022-01-31 17:09:20|31723|31673|31720.9|31670.9|31723.8|31673.8|31720.9|31670.9|24
1643648970000|2022-01-31 17:09:30|31720.7|31670.7|31721.2|31671.2|31721.7|31671.7|31720.7|31670.7|17
1643648980000|2022-01-31 17:09:40|31721.4|31671.4|31720.7|31670.7|31722|31672|31720.3|31670.3|24
1643648990000|2022-01-31 17:09:50|31720.4|31670.4|31724.5|31674.5|31724.7|31674.7|31720.2|31670.2|24
1643649000000|2022-01-31 17:10:00|31724.4|31674.4|31723|31673|31724.4|31674.4|31722.9|31672.9|19
1643649010000|2022-01-31 17:10:10|31723.1|31673.1|31722.8|31672.8|31723.4|31673.4|31722.7|31672.7|10
1643649020000|2022-01-31 17:10:20|31723|31673|31726.4|31676.4|31726.7|31676.7|31722.4|31672.4|22
1643649030000|2022-01-31 17:10:30|31727|31677|31727.2|31677.2|31727.2|31677.2|31726|31676|22
1643649040000|2022-01-31 17:10:40|31727|31677|31727.6|31677.6|31728.5|31678.5|31726.7|31676.7|23
1643649050000|2022-01-31 17:10:50|31727.5|31677.5|31726.9|31676.9|31727.5|31677.5|31726.9|31676.9|12
1643649060000|2022-01-31 17:11:00|31728.4|31678.4|31728.2|31678.2|31728.6|31678.6|31727.8|31677.8|16
1643649070000|2022-01-31 17:11:10|31728.5|31678.5|31728|31678|31728.5|31678.5|31727.8|31677.8|14
1643649080000|2022-01-31 17:11:20|31728.3|31678.3|31726.8|31676.8|31732.8|31682.8|31726.8|31676.8|19
1643649090000|2022-01-31 17:11:30|31731.5|31681.5|31729.9|31679.9|31731.5|31681.5|31729.6|31679.6|15
1643649100000|2022-01-31 17:11:40|31729.7|31679.7|31728.4|31678.4|31730.2|31680.2|31728.3|31678.3|19
1643649110000|2022-01-31 17:11:50|31728.7|31678.7|31728.2|31678.2|31729.3|31679.3|31728.2|31678.2|10
1643649120000|2022-01-31 17:12:00|31729|31679|31727.4|31677.4|31729.1|31679.1|31727.4|31677.4|16
1643649130000|2022-01-31 17:12:10|31728|31678|31728.9|31678.9|31729.1|31679.1|31727.6|31677.6|17
1643649140000|2022-01-31 17:12:20|31728.8|31678.8|31729.2|31679.2|31729.2|31679.2|31727.6|31677.6|8
1643649150000|2022-01-31 17:12:30|31729|31679|31729.7|31679.7|31730.5|31695.1|31714.7|31678.8|26
1643649160000|2022-01-31 17:12:40|31730.4|31680.4|31730.7|31680.7|31730.7|31680.7|31729.1|31679.1|19
1643649170000|2022-01-31 17:12:50|31730.9|31680.9|31731.2|31681.2|31731.8|31681.8|31730.4|31680.4|14
1643649180000|2022-01-31 17:13:00|31731.1|31681.1|31725.7|31675.7|31731.2|31681.2|31725.7|31675.7|20
1643649190000|2022-01-31 17:13:10|31725.9|31675.9|31729.4|31679.4|31729.9|31679.9|31725.9|31675.9|24
1643649200000|2022-01-31 17:13:20|31729.1|31679.1|31728.7|31678.7|31730.3|31680.3|31728.2|31678.2|20
1643649210000|2022-01-31 17:13:30|31729|31679|31725.1|31675.1|31729.4|31679.4|31725.1|31675.1|18
1643649220000|2022-01-31 17:13:40|31725.4|31675.4|31723.9|31673.9|31726.1|31676.1|31723.7|31673.7|24
1643649230000|2022-01-31 17:13:50|31723.3|31673.3|31722.9|31672.9|31724.1|31674.1|31722.9|31672.9|21
1643649240000|2022-01-31 17:14:00|31723.2|31673.2|31716.6|31666.6|31723.5|31683.4|31700.5|31666.5|27
1643649250000|2022-01-31 17:14:10|31716.2|31666.2|31714.5|31664.5|31716.8|31666.8|31714.5|31664.5|22
1643649260000|2022-01-31 17:14:20|31715|31665|31700.6|31680.6|31715.5|31680.6|31699.9|31664.7|20
1643649270000|2022-01-31 17:14:30|31700.7|31680.7|31697.7|31677.7|31717.1|31682.4|31697.6|31667.1|24
1643649280000|2022-01-31 17:14:40|31697.5|31677.5|31695.6|31675.6|31712.9|31678.1|31695.6|31661.2|26
1643649290000|2022-01-31 17:14:50|31695.5|31675.5|31720.7|31670.7|31721.7|31677|31695.1|31661.7|22
1643649300000|2022-01-31 17:15:00|31720.8|31670.8|31722.1|31672.1|31722.1|31672.1|31719|31669|34
1643649310000|2022-01-31 17:15:10|31721.7|31671.7|31719.9|31669.9|31723.9|31687.6|31705.9|31667.6|26
1643649320000|2022-01-31 17:15:20|31718.9|31668.9|31719|31669|31720.3|31670.3|31717.5|31667.5|22
1643649330000|2022-01-31 17:15:30|31717.7|31667.7|31716.8|31666.8|31718|31668|31716.5|31666.5|22
1643649340000|2022-01-31 17:15:40|31716.7|31666.7|31714.7|31664.7|31717.9|31667.9|31714.3|31664.3|23
1643649350000|2022-01-31 17:15:50|31714.8|31664.8|31715.4|31665.4|31715.8|31665.8|31713.4|31663.4|12
1643649360000|2022-01-31 17:16:00|31714.7|31664.7|31714.1|31664.1|31716.9|31666.9|31713.4|31663.4|26
1643649370000|2022-01-31 17:16:10|31714.8|31664.8|31714.3|31664.3|31715.6|31665.6|31712.4|31662.4|27
1643649380000|2022-01-31 17:16:20|31714.6|31664.6|31717.5|31667.5|31717.5|31667.5|31714.6|31664.6|24
1643649390000|2022-01-31 17:16:30|31717.2|31667.2|31716.3|31666.3|31717.6|31667.6|31715.4|31665.4|19
1643649400000|2022-01-31 17:16:40|31716.2|31666.2|31701.3|31681.3|31716.2|31681.6|31700.4|31664.2|15
1643649410000|2022-01-31 17:16:50|31700.9|31680.9|31701.5|31681.5|31703|31683|31700.7|31680.7|15
1643649420000|2022-01-31 17:17:00|31701.1|31681.1|31717.6|31667.6|31719.3|31682.3|31700.9|31666.5|22
1643649430000|2022-01-31 17:17:10|31717.5|31667.5|31719|31669|31719.9|31669.9|31717.5|31667.5|26
1643649440000|2022-01-31 17:17:20|31719.6|31669.6|31717.9|31667.9|31720.6|31684.4|31703.8|31666.2|20
1643649450000|2022-01-31 17:17:30|31717.4|31667.4|31719.9|31669.9|31722|31672|31717.4|31667.4|28
1643649460000|2022-01-31 17:17:40|31720|31670|31720|31670|31720.4|31670.4|31719.4|31669.4|15
1643649470000|2022-01-31 17:17:50|31719.8|31669.8|31720|31670|31720.5|31670.5|31719.6|31669.6|19
1643649480000|2022-01-31 17:18:00|31720.1|31670.1|31723.1|31673.1|31723.1|31673.1|31720|31670|17
1643649490000|2022-01-31 17:18:10|31722.4|31672.4|31719.7|31669.7|31729.4|31688.1|31706.2|31669.7|27
1643649500000|2022-01-31 17:18:20|31720.1|31670.1|31718.5|31668.5|31720.4|31670.4|31717.9|31667.9|25
1643649510000|2022-01-31 17:18:30|31718.9|31668.9|31721.7|31671.7|31723.4|31673.4|31718.9|31668.9|20
1643649520000|2022-01-31 17:18:40|31722.6|31672.6|31720.9|31670.9|31722.6|31672.6|31720.9|31670.9|24
1643649530000|2022-01-31 17:18:50|31719.5|31669.5|31722.6|31672.6|31723.2|31673.2|31719|31669|23
1643649540000|2022-01-31 17:19:00|31722.8|31672.8|31721.8|31671.8|31722.8|31672.8|31721.8|31671.8|19
1643649550000|2022-01-31 17:19:10|31722|31672|31721.9|31671.9|31723.3|31673.3|31720.1|31670.1|23
1643649560000|2022-01-31 17:19:20|31722|31672|31722.6|31672.6|31722.6|31672.6|31721.2|31671.2|28
1643649570000|2022-01-31 17:19:30|31722|31672|31721.8|31671.8|31723.5|31673.5|31720.6|31670.6|23
1643649580000|2022-01-31 17:19:40|31722.2|31672.2|31723|31673|31725.3|31675.3|31722.2|31672.2|30
1643649590000|2022-01-31 17:19:50|31723.6|31673.6|31723.7|31673.7|31725.5|31675.5|31723.6|31673.6|27
1643649600000|2022-01-31 17:20:00|31723.9|31673.9|31724.4|31674.4|31725.1|31675.1|31721.7|31671.7|25
1643649610000|2022-01-31 17:20:10|31724.3|31674.3|31724.7|31674.7|31727.2|31677.2|31724.3|31674.3|17
1643649620000|2022-01-31 17:20:20|31724.8|31674.8|31710.4|31690.4|31724.8|31691.7|31710.3|31674.8|18
1643649630000|2022-01-31 17:20:30|31711|31691|31725|31675|31725.7|31691.2|31710|31675|21
1643649640000|2022-01-31 17:20:40|31728|31678|31727|31677|31728.9|31678.9|31726.5|31676.5|12
1643649650000|2022-01-31 17:20:50|31726.9|31676.9|31725.2|31675.2|31727.8|31692.8|31710.9|31674.1|31
1643649660000|2022-01-31 17:21:00|31725.4|31675.4|31723.1|31673.1|31725.7|31675.7|31721.4|31671.4|26
1643649670000|2022-01-31 17:21:10|31722.7|31672.7|31723.1|31673.1|31723.4|31673.4|31721.6|31671.6|22
1643649680000|2022-01-31 17:21:20|31723.5|31673.5|31727.1|31677.1|31727.1|31677.1|31723.5|31673.5|20
1643649690000|2022-01-31 17:21:30|31726.5|31676.5|31727.3|31677.3|31727.6|31677.6|31725.6|31675.6|29
1643649700000|2022-01-31 17:21:40|31727.8|31677.8|31728.8|31678.8|31729.1|31679.1|31726.9|31676.9|21
1643649710000|2022-01-31 17:21:50|31728.7|31678.7|31731.4|31681.4|31732.2|31682.2|31728.2|31678.2|24
1643649720000|2022-01-31 17:22:00|31730.8|31680.8|31731.8|31681.8|31733.2|31683.2|31730.8|31680.8|21
1643649730000|2022-01-31 17:22:10|31731.9|31681.9|31732.8|31682.8|31733.2|31683.2|31731.9|31681.9|19
1643649740000|2022-01-31 17:22:20|31733|31683|31733.1|31683.1|31734.6|31684.6|31732.7|31682.7|17
1643649750000|2022-01-31 17:22:30|31733.4|31683.4|31731.4|31681.4|31733.4|31697.9|31716.8|31679.9|23
1643649760000|2022-01-31 17:22:40|31731.5|31681.5|31731.9|31681.9|31732.1|31682.1|31730.3|31680.3|25
1643649770000|2022-01-31 17:22:50|31731.8|31681.8|31727.6|31677.6|31731.8|31681.8|31727|31677|26
1643649780000|2022-01-31 17:23:00|31727.3|31677.3|31726.9|31676.9|31727.3|31691.9|31709.9|31674|28
1643649790000|2022-01-31 17:23:10|31727.2|31677.2|31727|31677|31727.3|31677.3|31726.3|31676.3|18
1643649800000|2022-01-31 17:23:20|31726.2|31676.2|31726.6|31676.6|31728.1|31678.1|31726.2|31676.2|24
1643649810000|2022-01-31 17:23:30|31727.3|31677.3|31726.4|31676.4|31727.6|31677.6|31725.3|31675.3|25
1643649820000|2022-01-31 17:23:40|31725.7|31675.7|31711.4|31691.4|31726.8|31691.7|31711.1|31675.4|18
1643649830000|2022-01-31 17:23:50|31711.6|31691.6|31710.8|31690.8|31726.2|31691.7|31710.8|31673.4|29
1643649840000|2022-01-31 17:24:00|31710.9|31690.9|31712.6|31692.6|31726.3|31692.8|31709|31673.8|18
1643649850000|2022-01-31 17:24:10|31713.1|31693.1|31729.9|31679.9|31730.4|31693.1|31713.1|31677.2|24
1643649860000|2022-01-31 17:24:20|31730|31680|31729.5|31679.5|31730.3|31680.3|31729.3|31679.3|15
1643649870000|2022-01-31 17:24:30|31729.7|31679.7|31732.3|31682.3|31732.3|31682.3|31728.8|31678.8|25
1643649880000|2022-01-31 17:24:40|31732.2|31682.2|31732.6|31682.6|31732.9|31682.9|31730.2|31680.2|26
1643649890000|2022-01-31 17:24:50|31732.4|31682.4|31732.3|31682.3|31732.8|31682.8|31732.2|31682.2|21
1643649900000|2022-01-31 17:25:00|31732.7|31682.7|31732|31682|31732.9|31682.9|31731.9|31681.9|15
1643649910000|2022-01-31 17:25:10|31732.1|31682.1|31730.8|31680.8|31732.6|31682.6|31729|31679|27
1643649920000|2022-01-31 17:25:20|31731|31681|31717|31697|31732.8|31697.4|31716|31679.7|23
1643649930000|2022-01-31 17:25:30|31716.4|31696.4|31715.3|31695.3|31716.6|31696.6|31715.1|31695.1|20
1643649940000|2022-01-31 17:25:40|31731.2|31681.2|31731.1|31681.1|31731.6|31681.6|31730|31680|21
1643649950000|2022-01-31 17:25:50|31731.6|31681.6|31731.3|31681.3|31731.7|31681.7|31730|31680|22
1643649960000|2022-01-31 17:26:00|31731.5|31681.5|31729.7|31679.7|31731.5|31681.5|31729.5|31679.5|19
1643649970000|2022-01-31 17:26:10|31730.1|31680.1|31728.3|31678.3|31730.2|31680.2|31728|31678|21
1643649980000|2022-01-31 17:26:20|31728.4|31678.4|31729.3|31679.3|31729.9|31679.9|31728.2|31678.2|22
1643649990000|2022-01-31 17:26:30|31728.9|31678.9|31730|31680|31730.2|31680.2|31728.9|31678.9|19
1643650000000|2022-01-31 17:26:40|31730.1|31680.1|31730.8|31680.8|31731.8|31681.8|31729.3|31679.3|21
1643650010000|2022-01-31 17:26:50|31716.6|31696.6|31715.1|31695.1|31717.4|31697.4|31715|31695|22
1643650020000|2022-01-31 17:27:00|31729.3|31679.3|31731|31681|31731.8|31681.8|31729.3|31679.3|30
1643650030000|2022-01-31 17:27:10|31730.6|31680.6|31730.2|31680.2|31731.1|31681.1|31729.9|31679.9|12
1643650040000|2022-01-31 17:27:20|31730.5|31680.5|31730.5|31680.5|31733.7|31698.9|31715.4|31680.5|23
1643650050000|2022-01-31 17:27:30|31731.7|31681.7|31733.8|31683.8|31734.1|31684.1|31731.5|31681.5|22
1643650060000|2022-01-31 17:27:40|31733.9|31683.9|31732.6|31682.6|31734.1|31684.1|31732.2|31682.2|12
1643650070000|2022-01-31 17:27:50|31732.8|31682.8|31733.8|31683.8|31735.1|31685.1|31732.8|31682.8|21
1643650080000|2022-01-31 17:28:00|31733|31683|31716.6|31696.6|31733.2|31699.8|31716.2|31681.8|24
1643650090000|2022-01-31 17:28:10|31716.9|31696.9|31716.9|31696.9|31717.6|31697.6|31716.7|31696.7|14
1643650100000|2022-01-31 17:28:20|31717|31697|31732.9|31682.9|31734|31697|31716.9|31682.9|13
1643650110000|2022-01-31 17:28:30|31733|31683|31733.2|31683.2|31735|31685|31732.6|31682.6|26
1643650120000|2022-01-31 17:28:40|31733|31683|31731.4|31681.4|31733.2|31683.2|31731.4|31681.4|19
1643650130000|2022-01-31 17:28:50|31731.8|31681.8|31732.2|31682.2|31733.1|31698.5|31717.4|31681.8|17
1643650140000|2022-01-31 17:29:00|31732.4|31682.4|31716.8|31696.8|31732.9|31697.7|31715.9|31680.7|23
1643650150000|2022-01-31 17:29:10|31716.7|31696.7|31730.4|31680.4|31731.4|31696.7|31715.4|31678.8|26
1643650160000|2022-01-31 17:29:20|31730.3|31680.3|31728.3|31678.3|31731.6|31681.6|31728.3|31678.3|15
1643650170000|2022-01-31 17:29:30|31728.5|31678.5|31728.8|31678.8|31729.1|31679.1|31728.4|31678.4|14
1643650180000|2022-01-31 17:29:40|31728.6|31678.6|31726.5|31676.5|31728.9|31694.2|31711.6|31675.3|22
1643650190000|2022-01-31 17:29:50|31725.7|31675.7|31726|31676|31727.7|31677.7|31724.9|31674.9|23
1643650200000|2022-01-31 17:30:00|31726.3|31676.3|31725.3|31675.3|31726.3|31676.3|31724.5|31674.5|13
1643650210000|2022-01-31 17:30:10|31725.1|31675.1|31725.5|31675.5|31725.9|31675.9|31725|31675|14
1643650220000|2022-01-31 17:30:20|31725.6|31675.6|31726|31676|31726.5|31676.5|31725|31675|12
1643650230000|2022-01-31 17:30:30|31711.2|31691.2|31713.7|31693.7|31727.4|31693.9|31711|31675|21
1643650240000|2022-01-31 17:30:40|31714|31694|31727.2|31677.2|31727.6|31694.1|31713.3|31675.6|20
1643650250000|2022-01-31 17:30:50|31727.6|31677.6|31729.2|31679.2|31729.9|31679.9|31727.3|31677.3|22
1643650260000|2022-01-31 17:31:00|31729.3|31679.3|31728|31678|31730.1|31680.1|31727.7|31677.7|16
1643650270000|2022-01-31 17:31:10|31727.8|31677.8|31713.5|31693.5|31728.6|31693.8|31713|31677.8|13
1643650280000|2022-01-31 17:31:20|31713.6|31693.6|31712.7|31692.7|31713.6|31693.6|31712.5|31692.5|15
1643650290000|2022-01-31 17:31:30|31712.9|31692.9|31728.6|31678.6|31728.6|31694.2|31712.6|31678|17
1643650300000|2022-01-31 17:31:40|31728.8|31678.8|31729.4|31679.4|31730.1|31680.1|31728.7|31678.7|15
1643650310000|2022-01-31 17:31:50|31729.2|31679.2|31729.8|31679.8|31729.8|31679.8|31729|31679|10
1643650320000|2022-01-31 17:32:00|31729.2|31679.2|31728.7|31678.7|31729.5|31679.5|31728.3|31678.3|21
1643650330000|2022-01-31 17:32:10|31728.9|31678.9|31724.4|31674.4|31728.9|31678.9|31724|31674|25
1643650340000|2022-01-31 17:32:20|31724.8|31674.8|31725.1|31675.1|31725.4|31675.4|31724.2|31674.2|18
1643650350000|2022-01-31 17:32:30|31725.9|31675.9|31724.9|31674.9|31725.9|31675.9|31724.5|31674.5|15
1643650360000|2022-01-31 17:32:40|31724.8|31674.8|31725.3|31675.3|31725.5|31675.5|31724.3|31674.3|15
1643650370000|2022-01-31 17:32:50|31712.4|31692.4|31710.6|31690.6|31725.8|31692.8|31710.6|31674.2|26
1643650380000|2022-01-31 17:33:00|31723.5|31673.5|31723.6|31673.6|31724.6|31690.4|31709.8|31673.2|27
1643650390000|2022-01-31 17:33:10|31723.9|31673.9|31723.6|31673.6|31724.4|31674.4|31722.8|31672.8|19
1643650400000|2022-01-31 17:33:20|31723.3|31673.3|31722|31672|31723.3|31673.3|31722|31672|21
1643650410000|2022-01-31 17:33:30|31722.1|31672.1|31723.1|31673.1|31724|31674|31722.1|31672.1|14
1643650420000|2022-01-31 17:33:40|31722.9|31672.9|31723.1|31673.1|31723.4|31673.4|31722.9|31672.9|13
1643650430000|2022-01-31 17:33:50|31722.8|31672.8|31722.9|31672.9|31725.7|31689.6|31708.3|31671.9|26
1643650440000|2022-01-31 17:34:00|31723.3|31673.3|31724|31674|31724.9|31674.9|31721.5|31671.5|26
1643650450000|2022-01-31 17:34:10|31723.7|31673.7|31721.6|31671.6|31723.7|31673.7|31721.4|31671.4|21
1643650460000|2022-01-31 17:34:20|31722.1|31672.1|31724.2|31674.2|31724.2|31674.2|31722.1|31672.1|23
1643650470000|2022-01-31 17:34:30|31724.6|31674.6|31708.9|31688.9|31724.7|31690.2|31708.8|31673.5|29
1643650480000|2022-01-31 17:34:40|31708.6|31688.6|31723.1|31673.1|31723.5|31688.6|31708.6|31672.5|20
1643650490000|2022-01-31 17:34:50|31722.9|31672.9|31724.5|31674.5|31724.6|31674.6|31722.9|31672.9|20
1643650500000|2022-01-31 17:35:00|31724.6|31674.6|31725|31675|31727.8|31677.8|31724.6|31674.6|26
1643650510000|2022-01-31 17:35:10|31724.9|31674.9|31711.4|31691.4|31727.4|31692.1|31710.8|31674.9|24
1643650520000|2022-01-31 17:35:20|31711.1|31691.1|31730.2|31680.2|31730.8|31692.7|31711.1|31677.5|27
1643650530000|2022-01-31 17:35:30|31729.9|31679.9|31731.2|31681.2|31732|31682|31729.5|31679.5|29
1643650540000|2022-01-31 17:35:40|31731.3|31681.3|31731.6|31681.6|31731.8|31681.8|31730.7|31680.7|21
1643650550000|2022-01-31 17:35:50|31731.5|31681.5|31731|31681|31731.7|31681.7|31730.5|31680.5|16
1643650560000|2022-01-31 17:36:00|31729.7|31679.7|31730.6|31680.6|31731.1|31694.2|31714|31679.4|26
1643650570000|2022-01-31 17:36:10|31729.7|31679.7|31736.7|31686.7|31736.9|31696.8|31716.8|31679.6|23
1643650580000|2022-01-31 17:36:20|31737.4|31687.4|31745|31695|31745|31695|31737.4|31687.4|29
1643650590000|2022-01-31 17:36:30|31745.2|31695.2|31748.2|31698.2|31749|31699|31744.5|31694.5|28
1643650600000|2022-01-31 17:36:40|31748.1|31698.1|31749.4|31699.4|31749.4|31699.4|31747.6|31697.6|21
1643650610000|2022-01-31 17:36:50|31749.5|31699.5|31749.7|31699.7|31750.2|31700.2|31749.4|31699.4|15
1643650620000|2022-01-31 17:37:00|31748.3|31698.3|31747.5|31697.5|31748.7|31698.7|31747.4|31697.4|19
1643650630000|2022-01-31 17:37:10|31747.4|31697.4|31747|31697|31748.3|31698.3|31746.6|31696.6|22
1643650640000|2022-01-31 17:37:20|31746.9|31696.9|31747.5|31697.5|31747.5|31697.5|31746.7|31696.7|15
1643650650000|2022-01-31 17:37:30|31747.4|31697.4|31747.9|31697.9|31748.6|31698.6|31747.4|31697.4|23
1643650660000|2022-01-31 17:37:40|31747.8|31697.8|31747.5|31697.5|31747.9|31697.9|31747|31697|16
1643650670000|2022-01-31 17:37:50|31747.7|31697.7|31750.9|31700.9|31751.5|31701.5|31747.7|31697.7|18
1643650680000|2022-01-31 17:38:00|31750.7|31700.7|31747.9|31697.9|31751.4|31701.4|31747.2|31697.2|27
1643650690000|2022-01-31 17:38:10|31748.5|31698.5|31749.3|31699.3|31749.3|31699.3|31746.9|31696.9|23
1643650700000|2022-01-31 17:38:20|31749.4|31699.4|31749|31699|31749.8|31699.8|31748.1|31698.1|19
1643650710000|2022-01-31 17:38:30|31748.7|31698.7|31750.1|31700.1|31750.1|31700.1|31748.7|31698.7|10
1643650720000|2022-01-31 17:38:40|31749.3|31699.3|31745.6|31695.6|31749.5|31699.5|31744.9|31694.9|18
1643650730000|2022-01-31 17:38:50|31749.1|31699.1|31749.9|31699.9|31753.5|31703.5|31746.1|31696.1|27
1643650740000|2022-01-31 17:39:00|31749.8|31699.8|31750.3|31700.3|31752.3|31702.3|31749.2|31699.2|27
1643650750000|2022-01-31 17:39:10|31750.1|31700.1|31750.8|31700.8|31751.1|31701.1|31749.6|31699.6|18
1643650760000|2022-01-31 17:39:20|31750.6|31700.6|31745.2|31695.2|31750.9|31700.9|31745.2|31695.2|20
1643650770000|2022-01-31 17:39:30|31745.8|31695.8|31745.3|31695.3|31749.8|31699.8|31744.6|31694.6|21
1643650780000|2022-01-31 17:39:40|31745.8|31695.8|31752|31702|31753.8|31703.8|31744.7|31694.7|23
1643650790000|2022-01-31 17:39:50|31754|31704|31750.3|31700.3|31754|31704|31749.5|31699.5|23
1643650800000|2022-01-31 17:40:00|31728.9|31708.9|31736.2|31686.2|31738.8|31708.9|31728.9|31684.8|31
1643650810000|2022-01-31 17:40:10|31735.5|31685.5|31741.9|31691.9|31745|31695|31735.5|31685.5|27
1643650820000|2022-01-31 17:40:20|31742|31692|31733.3|31683.3|31742|31692|31731.4|31681.4|30
1643650830000|2022-01-31 17:40:30|31732.7|31682.7|31732|31682|31733.7|31683.7|31731.6|31681.6|28
1643650840000|2022-01-31 17:40:40|31731.9|31681.9|31731.6|31681.6|31732.4|31682.4|31731.6|31681.6|17
1643650850000|2022-01-31 17:40:50|31731.7|31681.7|31731.2|31681.2|31731.8|31681.8|31729.8|31679.8|18
1643650860000|2022-01-31 17:41:00|31731.3|31681.3|31733.2|31683.2|31733.3|31683.3|31730|31680|24
1643650870000|2022-01-31 17:41:10|31732.7|31682.7|31731.5|31681.5|31733.2|31693.7|31713.7|31679.9|29
1643650880000|2022-01-31 17:41:20|31732.1|31682.1|31731.3|31681.3|31732.1|31682.1|31729.4|31679.4|24
1643650890000|2022-01-31 17:41:30|31731.8|31681.8|31731.1|31681.1|31731.8|31681.8|31730.4|31680.4|28
1643650900000|2022-01-31 17:41:40|31730.9|31680.9|31730.5|31680.5|31731.1|31681.1|31730|31680|16
1643650910000|2022-01-31 17:41:50|31730.2|31680.2|31729.2|31679.2|31730.2|31680.2|31729.1|31679.1|18
1643650920000|2022-01-31 17:42:00|31729.3|31679.3|31730.1|31680.1|31730.2|31680.2|31727.7|31677.7|21
1643650930000|2022-01-31 17:42:10|31730.6|31680.6|31730.6|31680.6|31730.8|31680.8|31730.1|31680.1|15
1643650940000|2022-01-31 17:42:20|31730.4|31680.4|31730.4|31680.4|31732.2|31696.6|31716|31679.9|27
1643650950000|2022-01-31 17:42:30|31730.6|31680.6|31732|31682|31732|31682|31729.8|31679.8|20
1643650960000|2022-01-31 17:42:40|31732.4|31682.4|31731.7|31681.7|31732.5|31682.5|31731.5|31681.5|21
1643650970000|2022-01-31 17:42:50|31731.9|31681.9|31731.4|31681.4|31731.9|31681.9|31730.7|31680.7|17
1643650980000|2022-01-31 17:43:00|31731|31681|31733.1|31683.1|31733.1|31683.1|31730.8|31680.8|20
1643650990000|2022-01-31 17:43:10|31733.2|31683.2|31733.2|31683.2|31734.7|31684.7|31732.8|31682.8|23
1643651000000|2022-01-31 17:43:20|31733|31683|31730.4|31680.4|31733.1|31683.1|31729.4|31679.4|31
1643651010000|2022-01-31 17:43:30|31730.6|31680.6|31729.5|31679.5|31730.6|31680.6|31728.7|31678.7|23
1643651020000|2022-01-31 17:43:40|31729.4|31679.4|31729.3|31679.3|31729.6|31679.6|31727.9|31677.9|19
1643651030000|2022-01-31 17:43:50|31729.5|31679.5|31729.3|31679.3|31729.6|31679.6|31728.1|31678.1|22
1643651040000|2022-01-31 17:44:00|31729.1|31679.1|31729.2|31679.2|31730|31693.3|31713.3|31678.6|17
1643651050000|2022-01-31 17:44:10|31730.1|31680.1|31732.8|31682.8|31732.8|31682.8|31728.3|31678.3|25
1643651060000|2022-01-31 17:44:20|31729.2|31679.2|31731.1|31681.1|31731.6|31681.6|31729.1|31679.1|22
1643651070000|2022-01-31 17:44:30|31731.3|31681.3|31729.4|31679.4|31731.3|31681.3|31728.6|31678.6|20
1643651080000|2022-01-31 17:44:40|31728.8|31678.8|31727.5|31677.5|31729|31679|31727.1|31677.1|20
1643651090000|2022-01-31 17:44:50|31728.7|31678.7|31728.7|31678.7|31730.3|31680.3|31728.6|31678.6|15
1643651100000|2022-01-31 17:45:00|31728.6|31678.6|31731.6|31681.6|31731.6|31681.6|31727.7|31677.7|25
1643651110000|2022-01-31 17:45:10|31731.1|31681.1|31728.4|31678.4|31731.2|31681.2|31727.9|31677.9|23
1643651120000|2022-01-31 17:45:20|31728.2|31678.2|31729.8|31679.8|31729.8|31679.8|31727.4|31677.4|25
1643651130000|2022-01-31 17:45:30|31729.5|31679.5|31727.9|31677.9|31729.7|31679.7|31726.8|31676.8|13
1643651140000|2022-01-31 17:45:40|31728.1|31678.1|31728.6|31678.6|31728.6|31678.6|31727.7|31677.7|15
1643651150000|2022-01-31 17:45:50|31728.1|31678.1|31728|31678|31729.3|31679.3|31727.7|31677.7|13
1643651160000|2022-01-31 17:46:00|31728.1|31678.1|31729.2|31679.2|31729.4|31679.4|31728|31678|16
1643651170000|2022-01-31 17:46:10|31729.3|31679.3|31729.4|31679.4|31729.4|31679.4|31728.1|31678.1|18
1643651180000|2022-01-31 17:46:20|31729.2|31679.2|31729.1|31679.1|31729.4|31679.4|31728.6|31678.6|17
1643651190000|2022-01-31 17:46:30|31728.9|31678.9|31728.9|31678.9|31729.2|31679.2|31728.4|31678.4|17
1643651200000|2022-01-31 17:46:40|31730|31680|31731.3|31681.3|31732.2|31682.2|31727.7|31677.7|18
1643651210000|2022-01-31 17:46:50|31730.8|31680.8|31729.6|31679.6|31730.8|31680.8|31729|31679|20
1643651220000|2022-01-31 17:47:00|31729.5|31679.5|31727.8|31677.8|31729.9|31679.9|31727.8|31677.8|24
1643651230000|2022-01-31 17:47:10|31728.1|31678.1|31729.2|31679.2|31729.3|31679.3|31727.7|31677.7|16
1643651240000|2022-01-31 17:47:20|31728.8|31678.8|31727.9|31677.9|31728.8|31678.8|31727.2|31677.2|19
1643651250000|2022-01-31 17:47:30|31728|31678|31728.6|31678.6|31729.7|31694.5|31711.9|31677.5|24
1643651260000|2022-01-31 17:47:40|31729|31679|31712.7|31692.7|31729.6|31693.3|31710.9|31677.1|23
1643651270000|2022-01-31 17:47:50|31712.6|31692.6|31712.5|31692.5|31713.6|31693.6|31711.8|31691.8|25
1643651280000|2022-01-31 17:48:00|31713|31693|31712.3|31692.3|31713.3|31693.3|31712.3|31692.3|19
1643651290000|2022-01-31 17:48:10|31712.4|31692.4|31713.3|31693.3|31713.4|31693.4|31712.1|31692.1|21
1643651300000|2022-01-31 17:48:20|31712.9|31692.9|31728.2|31678.2|31728.7|31693.6|31712.9|31677.5|19
1643651310000|2022-01-31 17:48:30|31729.7|31679.7|31728.5|31678.5|31729.7|31679.7|31727.9|31677.9|22
1643651320000|2022-01-31 17:48:40|31728.2|31678.2|31728.8|31678.8|31728.8|31678.8|31728.1|31678.1|21
1643651330000|2022-01-31 17:48:50|31728.7|31678.7|31727.6|31677.6|31728.9|31678.9|31727.5|31677.5|16
1643651340000|2022-01-31 17:49:00|31727.9|31677.9|31727.9|31677.9|31729|31679|31727.7|31677.7|22
1643651350000|2022-01-31 17:49:10|31728.1|31678.1|31728.2|31678.2|31728.5|31678.5|31727.9|31677.9|12
1643651360000|2022-01-31 17:49:20|31728.3|31678.3|31730.5|31680.5|31730.5|31680.5|31728.3|31678.3|18
1643651370000|2022-01-31 17:49:30|31729.7|31679.7|31729.1|31679.1|31730.9|31680.9|31728.7|31678.7|28
1643651380000|2022-01-31 17:49:40|31728.6|31678.6|31728.4|31678.4|31729.7|31679.7|31727.4|31677.4|26
1643651390000|2022-01-31 17:49:50|31728.5|31678.5|31728.2|31678.2|31728.8|31678.8|31728|31678|19
1643651400000|2022-01-31 17:50:00|31728.4|31678.4|31729.3|31679.3|31729.3|31679.3|31728.1|31678.1|20
1643651410000|2022-01-31 17:50:10|31729|31679|31728.7|31678.7|31729.7|31679.7|31728.2|31678.2|22
1643651420000|2022-01-31 17:50:20|31728.9|31678.9|31726|31676|31730|31692.9|31712.9|31674.9|32
1643651430000|2022-01-31 17:50:30|31725.8|31675.8|31727.1|31677.1|31727.1|31677.1|31725.1|31675.1|24
1643651440000|2022-01-31 17:50:40|31727|31677|31722.5|31672.5|31727.2|31677.2|31722.1|31672.1|26
1643651450000|2022-01-31 17:50:50|31723.6|31673.6|31721.9|31671.9|31724.9|31674.9|31721.6|31671.6|27
1643651460000|2022-01-31 17:51:00|31722.4|31672.4|31724|31674|31724|31674|31722.4|31672.4|25
1643651470000|2022-01-31 17:51:10|31724.1|31674.1|31724.8|31674.8|31725|31675|31723.9|31673.9|15
1643651480000|2022-01-31 17:51:20|31725|31675|31725.5|31675.5|31726.7|31676.7|31725|31675|23
1643651490000|2022-01-31 17:51:30|31725.6|31675.6|31724.8|31674.8|31725.9|31675.9|31724.8|31674.8|19
1643651500000|2022-01-31 17:51:40|31724.7|31674.7|31723.6|31673.6|31724.8|31674.8|31723.2|31673.2|20
1643651510000|2022-01-31 17:51:50|31723.8|31673.8|31724.4|31674.4|31724.8|31674.8|31723.6|31673.6|22
1643651520000|2022-01-31 17:52:00|31723.9|31673.9|31724.6|31674.6|31725|31675|31723.9|31673.9|23
1643651530000|2022-01-31 17:52:10|31724.3|31674.3|31724.8|31674.8|31725|31675|31724.2|31674.2|17
1643651540000|2022-01-31 17:52:20|31724.7|31674.7|31724.9|31674.9|31724.9|31674.9|31723.7|31673.7|20
1643651550000|2022-01-31 17:52:30|31725|31675|31724.4|31674.4|31725.2|31675.2|31724.3|31674.3|16
1643651560000|2022-01-31 17:52:40|31724.6|31674.6|31725|31675|31725|31675|31723.9|31673.9|7
1643651570000|2022-01-31 17:52:50|31724.7|31674.7|31723.6|31673.6|31725.6|31675.6|31722.3|31672.3|26
1643651580000|2022-01-31 17:53:00|31723.3|31673.3|31723.2|31673.2|31724.4|31674.4|31723|31673|18
1643651590000|2022-01-31 17:53:10|31723.3|31673.3|31723.1|31673.1|31723.6|31673.6|31721.9|31671.9|22
1643651600000|2022-01-31 17:53:20|31722.9|31672.9|31722.4|31672.4|31723.9|31673.9|31722.4|31672.4|24
1643651610000|2022-01-31 17:53:30|31722.6|31672.6|31721.8|31671.8|31722.7|31672.7|31721.6|31671.6|17
1643651620000|2022-01-31 17:53:40|31721.9|31671.9|31721.6|31671.6|31722.1|31672.1|31721.3|31671.3|17
1643651630000|2022-01-31 17:53:50|31721.4|31671.4|31722.5|31672.5|31722.5|31672.5|31721.4|31671.4|19
1643651640000|2022-01-31 17:54:00|31722.2|31672.2|31724|31674|31724.2|31688.1|31705.2|31672.2|28
1643651650000|2022-01-31 17:54:10|31723.8|31673.8|31723.4|31673.4|31723.8|31673.8|31722.4|31672.4|28
1643651660000|2022-01-31 17:54:20|31722.9|31672.9|31721.1|31671.1|31723.5|31673.5|31721|31671|23
1643651670000|2022-01-31 17:54:30|31721.3|31671.3|31720.8|31670.8|31721.4|31671.4|31720.5|31670.5|14
1643651680000|2022-01-31 17:54:40|31720.7|31670.7|31721.1|31671.1|31722|31672|31718.9|31668.9|13
1643651690000|2022-01-31 17:54:50|31721.6|31671.6|31719.2|31669.2|31721.6|31671.6|31719.2|31669.2|17
1643651700000|2022-01-31 17:55:00|31719.4|31669.4|31718.2|31668.2|31719.6|31669.6|31718.2|31668.2|17
1643651710000|2022-01-31 17:55:10|31718.4|31668.4|31719.2|31669.2|31720|31670|31718.4|31668.4|18
1643651720000|2022-01-31 17:55:20|31719|31669|31719|31669|31719.6|31669.6|31717.9|31667.9|26
1643651730000|2022-01-31 17:55:30|31718.8|31668.8|31719|31669|31719.4|31669.4|31718.5|31668.5|23
1643651740000|2022-01-31 17:55:40|31718.9|31668.9|31718.7|31668.7|31718.9|31668.9|31717.8|31667.8|27
1643651750000|2022-01-31 17:55:50|31718.5|31668.5|31718.2|31668.2|31719.2|31669.2|31717.7|31667.7|18
1643651760000|2022-01-31 17:56:00|31718.1|31668.1|31718.4|31668.4|31718.7|31668.7|31717.9|31667.9|22
1643651770000|2022-01-31 17:56:10|31718.2|31668.2|31719.2|31669.2|31719.6|31669.6|31718.2|31668.2|22
1643651780000|2022-01-31 17:56:20|31718.6|31668.6|31719|31669|31720.3|31670.3|31716.7|31666.7|27
1643651790000|2022-01-31 17:56:30|31719.6|31669.6|31719.4|31669.4|31719.6|31669.6|31718.6|31668.6|21
1643651800000|2022-01-31 17:56:40|31719.3|31669.3|31719.2|31669.2|31719.5|31669.5|31718.9|31668.9|18
1643651810000|2022-01-31 17:56:50|31719|31669|31718.5|31668.5|31719.3|31669.3|31717.7|31667.7|26
1643651820000|2022-01-31 17:57:00|31718.3|31668.3|31704.5|31684.5|31719.5|31685.5|31702.3|31668.3|24
1643651830000|2022-01-31 17:57:10|31719.6|31669.6|31721.3|31671.3|31721.3|31671.3|31718.9|31668.9|18
1643651840000|2022-01-31 17:57:20|31720.5|31670.5|31720.3|31670.3|31720.8|31670.8|31719.7|31669.7|26
1643651850000|2022-01-31 17:57:30|31720.1|31670.1|31720|31670|31721|31671|31720|31670|22
1643651860000|2022-01-31 17:57:40|31720.2|31670.2|31718.8|31668.8|31720.2|31670.2|31718.5|31668.5|25
1643651870000|2022-01-31 17:57:50|31718.7|31668.7|31718.9|31668.9|31719.1|31669.1|31718.2|31668.2|22
1643651880000|2022-01-31 17:58:00|31719|31669|31719.4|31669.4|31719.5|31669.5|31718.3|31668.3|23
1643651890000|2022-01-31 17:58:10|31719.3|31669.3|31718.9|31668.9|31719.4|31669.4|31718.5|31668.5|13
1643651900000|2022-01-31 17:58:20|31719|31669|31716.6|31666.6|31719|31669|31716|31666|14
1643651910000|2022-01-31 17:58:30|31718.9|31668.9|31718.8|31668.8|31719.9|31669.9|31718.7|31668.7|26
1643651920000|2022-01-31 17:58:40|31718.7|31668.7|31719.5|31669.5|31719.6|31669.6|31718.6|31668.6|18
1643651930000|2022-01-31 17:58:50|31719.8|31669.8|31703.4|31683.4|31719.9|31684.3|31702.7|31669.8|17
1643651940000|2022-01-31 17:59:00|31703.5|31683.5|31702.7|31682.7|31703.8|31683.8|31702.4|31682.4|19
1643651950000|2022-01-31 17:59:10|31702.6|31682.6|31702|31682|31704.1|31684.1|31701.6|31681.6|13
1643651960000|2022-01-31 17:59:20|31702.3|31682.3|31702.4|31682.4|31702.4|31682.4|31701.1|31681.1|11
1643651970000|2022-01-31 17:59:30|31701.3|31681.3|31703.2|31683.2|31703.2|31683.2|31701.1|31681.1|11
1643651980000|2022-01-31 17:59:40|31703.4|31683.4|31704.5|31684.5|31704.5|31684.5|31703.2|31683.2|9
1643651990000|2022-01-31 17:59:50|31704.4|31684.4|31703.1|31683.1|31704.4|31684.4|31702.3|31682.3|11
1643652000000|2022-01-31 18:00:00|31703.8|31683.8|31700.8|31680.8|31703.8|31683.8|31700.8|31680.8|16
1643652010000|2022-01-31 18:00:10|31700.5|31680.5|31703.8|31683.8|31703.9|31683.9|31700.5|31680.5|15
1643652020000|2022-01-31 18:00:20|31705.5|31685.5|31719.9|31669.9|31720.1|31685.5|31702.7|31669.5|19
1643652030000|2022-01-31 18:00:30|31702.9|31682.9|31703.3|31683.3|31703.5|31683.5|31702.5|31682.5|15
1643652040000|2022-01-31 18:00:40|31703.5|31683.5|31703.5|31683.5|31703.5|31683.5|31702.4|31682.4|11
1643652050000|2022-01-31 18:00:50|31703.1|31683.1|31701|31681|31703.2|31683.2|31700.9|31680.9|9
1643652060000|2022-01-31 18:01:00|31701.1|31681.1|31701.3|31681.3|31701.7|31681.7|31701.1|31681.1|12
1643652070000|2022-01-31 18:01:10|31701.5|31681.5|31698.7|31678.7|31701.9|31681.9|31698.7|31678.7|13
1643652080000|2022-01-31 18:01:20|31699.8|31679.8|31701.7|31681.7|31701.7|31681.7|31698.1|31678.1|18
1643652090000|2022-01-31 18:01:30|31701.5|31681.5|31702|31682|31702.8|31682.8|31700.3|31680.3|15
1643652100000|2022-01-31 18:01:40|31701.7|31681.7|31701.5|31681.5|31702.5|31682.5|31701.5|31681.5|11
1643652110000|2022-01-31 18:01:50|31702|31682|31700.8|31680.8|31702.1|31682.1|31700|31680|11
1643652120000|2022-01-31 18:02:00|31700.6|31680.6|31700.2|31680.2|31716.6|31682.3|31697.6|31666.1|20
1643652130000|2022-01-31 18:02:10|31700.6|31680.6|31700|31680|31700.7|31680.7|31699.4|31679.4|21
1643652140000|2022-01-31 18:02:20|31699.9|31679.9|31700.6|31680.6|31701|31681|31697.8|31677.8|13
1643652150000|2022-01-31 18:02:30|31700.7|31680.7|31700.7|31680.7|31701.2|31681.2|31698.9|31678.9|15
1643652160000|2022-01-31 18:02:40|31700.9|31680.9|31702|31682|31702|31682|31700.8|31680.8|13
1643652170000|2022-01-31 18:02:50|31701.8|31681.8|31704.8|31684.8|31704.8|31684.8|31700|31680|10
1643652180000|2022-01-31 18:03:00|31716.4|31666.4|31699.7|31679.7|31717.3|31683.6|31699.7|31664.7|15
1643652190000|2022-01-31 18:03:10|31701.4|31681.4|31700.9|31680.9|31703.1|31683.1|31698|31678|11
1643652200000|2022-01-31 18:03:20|31698.7|31678.7|31701.5|31681.5|31701.5|31681.5|31698.7|31678.7|23
1643652210000|2022-01-31 18:03:30|31701.4|31681.4|31701.8|31681.8|31701.8|31681.8|31700.6|31680.6|14
1643652220000|2022-01-31 18:03:40|31702.1|31682.1|31702|31682|31702.1|31682.1|31701.6|31681.6|11
1643652230000|2022-01-31 18:03:50|31700|31680|31700.6|31680.6|31715.4|31681|31699.8|31664.8|18
1643652240000|2022-01-31 18:04:00|31700.5|31680.5|31698.5|31678.5|31700.6|31680.6|31697.5|31677.5|14
1643652250000|2022-01-31 18:04:10|31698|31678|31697.4|31677.4|31713.1|31678.9|31697.3|31661.2|18
1643652260000|2022-01-31 18:04:20|31696.9|31676.9|31697|31677|31697.8|31677.8|31695.8|31675.8|18
1643652270000|2022-01-31 18:04:30|31696.8|31676.8|31696.4|31676.4|31697|31677|31696|31676|12
1643652280000|2022-01-31 18:04:40|31696.8|31676.8|31696.4|31676.4|31696.8|31676.8|31696.4|31676.4|8
1643652290000|2022-01-31 18:04:50|31695.5|31675.5|31695.1|31675.1|31695.9|31675.9|31694.8|31674.8|15
1643652300000|2022-01-31 18:05:00|31696.4|31676.4|31696.1|31676.1|31696.5|31676.5|31695.6|31675.6|13
1643652310000|2022-01-31 18:05:10|31695.9|31675.9|31695|31675|31696.3|31676.3|31694.1|31674.1|20
1643652320000|2022-01-31 18:05:20|31694.9|31674.9|31695|31675|31696|31676|31694.5|31674.5|18
1643652330000|2022-01-31 18:05:30|31694.5|31674.5|31693.7|31673.7|31694.5|31674.5|31692.7|31672.7|18
1643652340000|2022-01-31 18:05:40|31694.1|31674.1|31693.5|31673.5|31694.1|31674.1|31693|31673|16
1643652350000|2022-01-31 18:05:50|31693.2|31673.2|31689.7|31669.7|31693.2|31673.2|31689.2|31669.2|19
1643652360000|2022-01-31 18:06:00|31704.8|31654.8|31687.6|31667.6|31704.8|31668.7|31687.4|31653.1|21
1643652370000|2022-01-31 18:06:10|31687.3|31667.3|31690|31670|31690|31670|31687.3|31667.3|23
1643652380000|2022-01-31 18:06:20|31689.4|31669.4|31688.4|31668.4|31690|31670|31688.4|31668.4|25
1643652390000|2022-01-31 18:06:30|31688.3|31668.3|31689.6|31669.6|31690|31670|31687.9|31667.9|20
1643652400000|2022-01-31 18:06:40|31690.4|31670.4|31689.1|31669.1|31690.6|31670.6|31685|31665|17
1643652410000|2022-01-31 18:06:50|31689.5|31669.5|31703.8|31653.8|31703.8|31670.3|31687.7|31653.5|21
1643652420000|2022-01-31 18:07:00|31702.6|31652.6|31704.1|31654.1|31704.1|31669.8|31687.2|31652.6|27
1643652430000|2022-01-31 18:07:10|31703.1|31653.1|31690.4|31670.4|31703.2|31670.4|31688.4|31653|14
1643652440000|2022-01-31 18:07:20|31690.1|31670.1|31689.1|31669.1|31690.5|31670.5|31688.2|31668.2|7
1643652450000|2022-01-31 18:07:30|31687.5|31667.5|31687.8|31667.8|31689.4|31669.4|31687.5|31667.5|14
1643652460000|2022-01-31 18:07:40|31688|31668|31689.4|31669.4|31689.4|31669.4|31687|31667|16
1643652470000|2022-01-31 18:07:50|31704.5|31654.5|31705.5|31655.5|31705.5|31670.6|31686.3|31653.4|24
1643652480000|2022-01-31 18:08:00|31703.5|31653.5|31688.2|31668.2|31705.7|31669.6|31688.2|31653.5|25
1643652490000|2022-01-31 18:08:10|31688.1|31668.1|31687.2|31667.2|31688.1|31668.1|31686.8|31666.8|23
1643652500000|2022-01-31 18:08:20|31687|31667|31688.9|31668.9|31689.1|31669.1|31687|31667|17
1643652510000|2022-01-31 18:08:30|31687.6|31667.6|31687.4|31667.4|31689.4|31669.4|31687.4|31667.4|12
1643652520000|2022-01-31 18:08:40|31687.9|31667.9|31703.3|31653.3|31703.3|31668.5|31687.8|31653.3|8
1643652530000|2022-01-31 18:08:50|31703.5|31653.5|31688.3|31668.3|31703.5|31669.7|31688.3|31653.5|8
1643652540000|2022-01-31 18:09:00|31687.3|31667.3|31703.7|31653.7|31703.7|31669|31687.3|31651.9|11
1643652550000|2022-01-31 18:09:10|31687.9|31667.9|31688.1|31668.1|31690.3|31670.3|31687.9|31667.9|18
1643652560000|2022-01-31 18:09:20|31689|31669|31688.3|31668.3|31689.9|31669.9|31688.1|31668.1|16
1643652570000|2022-01-31 18:09:30|31688.6|31668.6|31689.2|31669.2|31704.4|31669.2|31688.6|31653.1|11
1643652580000|2022-01-31 18:09:40|31689|31669|31689.5|31669.5|31689.5|31669.5|31688.8|31668.8|6
1643652590000|2022-01-31 18:09:50|31689.6|31669.6|31688.5|31668.5|31690|31670|31688.1|31668.1|13
1643652600000|2022-01-31 18:10:00|31687.3|31667.3|31684.3|31664.3|31703.5|31668.2|31683|31651.3|25
1643652610000|2022-01-31 18:10:10|31683.9|31663.9|31683.3|31663.3|31684.6|31664.6|31682.6|31662.6|24
1643652620000|2022-01-31 18:10:20|31683.4|31663.4|31682.5|31662.5|31684|31664|31682|31662|23
1643652630000|2022-01-31 18:10:30|31682.9|31662.9|31683.4|31663.4|31683.4|31663.4|31681.4|31661.4|22
1643652640000|2022-01-31 18:10:40|31683.6|31663.6|31680.3|31660.3|31683.6|31663.6|31680|31660|21
1643652650000|2022-01-31 18:10:50|31680.1|31660.1|31677.3|31657.3|31680.5|31660.5|31677.3|31657.3|12
1643652660000|2022-01-31 18:11:00|31678.5|31658.5|31679.4|31659.4|31680|31660|31677.8|31657.8|14
1643652670000|2022-01-31 18:11:10|31680.4|31660.4|31683|31663|31695.8|31663.5|31679.5|31645.2|18
1643652680000|2022-01-31 18:11:20|31683.4|31663.4|31684.9|31664.9|31700.6|31665.5|31683.4|31648.4|26
1643652690000|2022-01-31 18:11:30|31683.8|31663.8|31683|31663|31684|31664|31682.7|31662.7|13
1643652700000|2022-01-31 18:11:40|31683.2|31663.2|31681.1|31661.1|31683.7|31663.7|31680.5|31660.5|17
1643652710000|2022-01-31 18:11:50|31681.2|31661.2|31683.1|31663.1|31698.6|31663.1|31681.1|31647.6|16
1643652720000|2022-01-31 18:12:00|31682.9|31662.9|31681.9|31661.9|31683.4|31663.4|31681.5|31661.5|12
1643652730000|2022-01-31 18:12:10|31681.8|31661.8|31682.6|31662.6|31682.6|31662.6|31680.3|31660.3|19
1643652740000|2022-01-31 18:12:20|31682.3|31662.3|31682.2|31662.2|31683.3|31663.3|31682.2|31662.2|10
1643652750000|2022-01-31 18:12:30|31682.4|31662.4|31683.1|31663.1|31684|31664|31682.4|31662.4|9
1643652760000|2022-01-31 18:12:40|31683.5|31663.5|31684|31664|31684.9|31664.9|31682.6|31662.6|13
1643652770000|2022-01-31 18:12:50|31681.8|31661.8|31698|31648|31700.6|31665.6|31681.8|31648|13
1643652780000|2022-01-31 18:13:00|31698.1|31648.1|31696.6|31646.6|31698.1|31664|31684|31645.9|18
1643652790000|2022-01-31 18:13:10|31697.2|31647.2|31682.3|31662.3|31697.2|31662.3|31679.7|31647.2|25
1643652800000|2022-01-31 18:13:20|31682.1|31662.1|31680.9|31660.9|31682.2|31662.2|31680.7|31660.7|18
1643652810000|2022-01-31 18:13:30|31681|31661|31680.8|31660.8|31696.1|31661.8|31680.5|31646.1|13
1643652820000|2022-01-31 18:13:40|31680.9|31660.9|31680.6|31660.6|31680.9|31660.9|31679.9|31659.9|9
1643652830000|2022-01-31 18:13:50|31680.4|31660.4|31680|31660|31680.5|31660.5|31680|31660|10
1643652840000|2022-01-31 18:14:00|31679.2|31659.2|31682.3|31662.3|31682.3|31662.3|31679|31659|17
1643652850000|2022-01-31 18:14:10|31682.5|31662.5|31682.7|31662.7|31682.7|31662.7|31680.9|31660.9|10
1643652860000|2022-01-31 18:14:20|31682.5|31662.5|31682.7|31662.7|31682.7|31662.7|31681.2|31661.2|11
1643652870000|2022-01-31 18:14:30|31682.3|31662.3|31680.8|31660.8|31682.3|31662.3|31680.7|31660.7|9
1643652880000|2022-01-31 18:14:40|31680.5|31660.5|31679|31659|31680.6|31660.6|31678.4|31658.4|16
1643652890000|2022-01-31 18:14:50|31678.9|31658.9|31675.3|31655.3|31690.8|31658.9|31675.1|31639|16
1643652900000|2022-01-31 18:15:00|31673.2|31653.2|31675.8|31655.8|31675.8|31655.8|31673.2|31653.2|23
1643652910000|2022-01-31 18:15:10|31675.9|31655.9|31691.2|31641.2|31691.2|31657.5|31674.9|31641.2|18
1643652920000|2022-01-31 18:15:20|31692|31642|31677.9|31657.9|31693|31658.8|31675.9|31639.5|23
1643652930000|2022-01-31 18:15:30|31678|31658|31691.1|31641.1|31691.6|31658.3|31677.9|31640.4|21
1643652940000|2022-01-31 18:15:40|31691|31641|31689.9|31639.9|31691.5|31641.5|31689.9|31639.9|12
1643652950000|2022-01-31 18:15:50|31690.5|31640.5|31690.3|31640.3|31690.8|31640.8|31689.5|31639.5|12
1643652960000|2022-01-31 18:16:00|31690.5|31640.5|31689.1|31639.1|31690.9|31656.5|31675.3|31637.1|17
1643652970000|2022-01-31 18:16:10|31688.4|31638.4|31674.9|31654.9|31689.6|31655.7|31673.5|31638.4|11
1643652980000|2022-01-31 18:16:20|31674.1|31654.1|31670.2|31650.2|31674.1|31654.1|31669.7|31649.7|17
1643652990000|2022-01-31 18:16:30|31669.7|31649.7|31671.8|31651.8|31672.1|31652.1|31669.7|31649.7|19
1643653000000|2022-01-31 18:16:40|31672|31652|31669.9|31649.9|31672.2|31652.2|31669.9|31649.9|16
1643653010000|2022-01-31 18:16:50|31670|31650|31667.2|31647.2|31684|31650.7|31667.1|31634|23
1643653020000|2022-01-31 18:17:00|31667.3|31647.3|31666.3|31646.3|31668|31648|31665.1|31645.1|20
1643653030000|2022-01-31 18:17:10|31666.4|31646.4|31666.6|31646.6|31667.1|31647.1|31666.1|31646.1|16
1643653040000|2022-01-31 18:17:20|31666.4|31646.4|31666.9|31646.9|31666.9|31646.9|31666.3|31646.3|8
1643653050000|2022-01-31 18:17:30|31667|31647|31666.6|31646.6|31682.5|31647.7|31665.2|31632.5|16
1643653060000|2022-01-31 18:17:40|31666.4|31646.4|31668|31648|31668.3|31648.3|31666.4|31646.4|17
1643653070000|2022-01-31 18:17:50|31679.2|31629.2|31665.1|31645.1|31681.6|31646.4|31664.9|31628.4|18
1643653080000|2022-01-31 18:18:00|31664.4|31644.4|31665.5|31645.5|31681.1|31646.5|31664.4|31630.4|22
1643653090000|2022-01-31 18:18:10|31667.3|31647.3|31669.3|31649.3|31672|31652|31667.2|31647.2|26
1643653100000|2022-01-31 18:18:20|31669.1|31649.1|31670.8|31650.8|31671.3|31651.3|31669.1|31649.1|17
1643653110000|2022-01-31 18:18:30|31670.4|31650.4|31668.9|31648.9|31670.9|31650.9|31668.9|31648.9|8
1643653120000|2022-01-31 18:18:40|31669.1|31649.1|31668.8|31648.8|31670|31650|31667.6|31647.6|13
1643653130000|2022-01-31 18:18:50|31668.9|31648.9|31667.4|31647.4|31670.1|31650.1|31667.4|31647.4|17
1643653140000|2022-01-31 18:19:00|31668.1|31648.1|31684.8|31634.8|31684.8|31649.2|31666.3|31631.4|25
1643653150000|2022-01-31 18:19:10|31684.7|31634.7|31670.4|31650.4|31684.8|31652.4|31667|31632.4|27
1643653160000|2022-01-31 18:19:20|31671|31651|31682.8|31632.8|31684.5|31651|31665.6|31632.1|18
1643653170000|2022-01-31 18:19:30|31682.6|31632.6|31680.7|31630.7|31682.7|31645.5|31665.1|31629.1|25
1643653180000|2022-01-31 18:19:40|31680.3|31630.3|31664.2|31644.2|31680.3|31645.9|31664.2|31628.6|21
1643653190000|2022-01-31 18:19:50|31664.1|31644.1|31663.5|31643.5|31664.2|31644.2|31663.1|31643.1|19
1643653200000|2022-01-31 18:20:00|31662.8|31642.8|31683.6|31633.6|31683.9|31646.4|31662.7|31631.8|28
1643653210000|2022-01-31 18:20:10|31683.5|31633.5|31668.8|31648.8|31684.4|31649.1|31666.8|31633.5|21
1643653220000|2022-01-31 18:20:20|31669|31649|31668.8|31648.8|31687|31649.2|31668.6|31631.2|12
1643653230000|2022-01-31 18:20:30|31669.9|31649.9|31670.2|31650.2|31671|31651|31668.8|31648.8|11
1643653240000|2022-01-31 18:20:40|31670.1|31650.1|31685.4|31635.4|31685.6|31650.1|31670.1|31634|14
1643653250000|2022-01-31 18:20:50|31685.2|31635.2|31672.2|31652.2|31686.4|31652.2|31671.1|31634.8|13
1643653260000|2022-01-31 18:21:00|31687.6|31637.6|31684.9|31634.9|31687.9|31649.6|31664.7|31634.4|20
1643653270000|2022-01-31 18:21:10|31684.3|31634.3|31685.9|31635.9|31686.4|31636.4|31683.3|31633.3|15
1643653280000|2022-01-31 18:21:20|31685.8|31635.8|31670.5|31650.5|31685.8|31651.1|31669.9|31635.8|11
1643653290000|2022-01-31 18:21:30|31670.8|31650.8|31670|31650|31670.8|31650.8|31670|31650|11
1643653300000|2022-01-31 18:21:40|31670.2|31650.2|31668.7|31648.7|31670.9|31650.9|31668.7|31648.7|11
1643653310000|2022-01-31 18:21:50|31668.9|31648.9|31669.5|31649.5|31670.3|31650.3|31668.9|31648.9|17
1643653320000|2022-01-31 18:22:00|31669.4|31649.4|31670.9|31650.9|31671.2|31651.2|31668.4|31648.4|11
1643653330000|2022-01-31 18:22:10|31671|31651|31672.4|31652.4|31689|31654.1|31671|31637.2|18
1643653340000|2022-01-31 18:22:20|31673.8|31653.8|31674.1|31654.1|31674.5|31654.5|31671.7|31651.7|16
1643653350000|2022-01-31 18:22:30|31674|31654|31674.8|31654.8|31674.9|31654.9|31673.7|31653.7|15
1643653360000|2022-01-31 18:22:40|31674.5|31654.5|31673.6|31653.6|31688.6|31654.7|31670.3|31636.6|16
1643653370000|2022-01-31 18:22:50|31672.9|31652.9|31685.9|31635.9|31687.6|31653.4|31671.1|31635.6|17
1643653380000|2022-01-31 18:23:00|31687.9|31637.9|31685.5|31635.5|31688.1|31651.7|31668.3|31634.7|24
1643653390000|2022-01-31 18:23:10|31685.7|31635.7|31668.1|31648.1|31686.1|31649.9|31668.1|31633.6|21
1643653400000|2022-01-31 18:23:20|31668.2|31648.2|31668.3|31648.3|31668.9|31648.9|31667.5|31647.5|8
1643653410000|2022-01-31 18:23:30|31667.9|31647.9|31666.5|31646.5|31668.2|31648.2|31665.6|31645.6|13
1643653420000|2022-01-31 18:23:40|31666.3|31646.3|31667.8|31647.8|31667.8|31647.8|31666.3|31646.3|16
1643653430000|2022-01-31 18:23:50|31667.9|31647.9|31671.1|31651.1|31685.5|31651.4|31667.9|31634.1|27
1643653440000|2022-01-31 18:24:00|31670.9|31650.9|31685.4|31635.4|31685.6|31651.7|31670.2|31635.1|22
1643653450000|2022-01-31 18:24:10|31685.1|31635.1|31670.6|31650.6|31685.1|31651.2|31669.7|31635.1|14
1643653460000|2022-01-31 18:24:20|31670.7|31650.7|31669.8|31649.8|31670.9|31650.9|31669.4|31649.4|18
1643653470000|2022-01-31 18:24:30|31669.9|31649.9|31666.7|31646.7|31669.9|31649.9|31666.6|31646.6|17
1643653480000|2022-01-31 18:24:40|31666.2|31646.2|31668.8|31648.8|31669.6|31649.6|31666.2|31646.2|22
1643653490000|2022-01-31 18:24:50|31668.7|31648.7|31669.5|31649.5|31669.5|31649.5|31668.5|31648.5|14
1643653500000|2022-01-31 18:25:00|31669.3|31649.3|31670.1|31650.1|31670.1|31650.1|31667.3|31647.3|17
1643653510000|2022-01-31 18:25:10|31685|31635|31669.1|31649.1|31685.6|31649.1|31669.1|31634.6|11
1643653520000|2022-01-31 18:25:20|31669.5|31649.5|31668.9|31648.9|31670.9|31650.9|31668.9|31648.9|14
1643653530000|2022-01-31 18:25:30|31669.2|31649.2|31671.8|31651.8|31672.1|31652.1|31669.2|31649.2|17
1643653540000|2022-01-31 18:25:40|31672.3|31652.3|31672.6|31652.6|31672.9|31652.9|31672.3|31652.3|10
1643653550000|2022-01-31 18:25:50|31672.4|31652.4|31672.6|31652.6|31674|31654|31672.1|31652.1|16
1643653560000|2022-01-31 18:26:00|31672|31652|31672.8|31652.8|31672.9|31652.9|31671.7|31651.7|19
1643653570000|2022-01-31 18:26:10|31672.4|31652.4|31668.6|31648.6|31687.5|31653.4|31667.7|31637.5|17
1643653580000|2022-01-31 18:26:20|31670.3|31650.3|31671.8|31651.8|31672.7|31652.7|31669.7|31649.7|19
1643653590000|2022-01-31 18:26:30|31672.2|31652.2|31671.7|31651.7|31672.2|31652.2|31671.6|31651.6|9
1643653600000|2022-01-31 18:26:40|31671.8|31651.8|31672.3|31652.3|31672.3|31652.3|31671|31651|10
1643653610000|2022-01-31 18:26:50|31672.1|31652.1|31686.8|31636.8|31686.8|31652.1|31670.8|31636.6|13
1643653620000|2022-01-31 18:27:00|31686.7|31636.7|31670.8|31650.8|31688.5|31653.6|31669.8|31636.1|18
1643653630000|2022-01-31 18:27:10|31668.9|31648.9|31672.1|31652.1|31687.8|31653.5|31668.9|31637.8|15
1643653640000|2022-01-31 18:27:20|31672.4|31652.4|31672.1|31652.1|31672.9|31652.9|31671.8|31651.8|13
1643653650000|2022-01-31 18:27:30|31672.3|31652.3|31672.7|31652.7|31672.7|31652.7|31671.9|31651.9|7
1643653660000|2022-01-31 18:27:40|31672.5|31652.5|31671.9|31651.9|31672.7|31652.7|31671.8|31651.8|7
1643653670000|2022-01-31 18:27:50|31672.1|31652.1|31688.5|31638.5|31688.8|31653.4|31672.1|31638.3|15
1643653680000|2022-01-31 18:28:00|31685.1|31635.1|31673.6|31653.6|31685.1|31654.6|31671|31635.1|9
1643653690000|2022-01-31 18:28:10|31673.9|31653.9|31674.3|31654.3|31689.8|31654.5|31673.4|31638.5|20
1643653700000|2022-01-31 18:28:20|31674.4|31654.4|31675.3|31655.3|31676.2|31656.2|31674.2|31654.2|17
1643653710000|2022-01-31 18:28:30|31676.1|31656.1|31676.3|31656.3|31692.7|31658.9|31675.1|31642.5|24
1643653720000|2022-01-31 18:28:40|31676.4|31656.4|31674.5|31654.5|31677|31657|31674.5|31654.5|28
1643653730000|2022-01-31 18:28:50|31674.6|31654.6|31687.7|31637.7|31689.6|31654.6|31674.1|31637.3|20
1643653740000|2022-01-31 18:29:00|31687.6|31637.6|31687.7|31637.7|31687.9|31637.9|31687.3|31637.3|11
1643653750000|2022-01-31 18:29:10|31687.3|31637.3|31672.2|31652.2|31687.3|31652.3|31671.6|31636.8|17
1643653760000|2022-01-31 18:29:20|31671.8|31651.8|31689.7|31639.7|31689.7|31655.2|31671.6|31639.4|22
1643653770000|2022-01-31 18:29:30|31689.4|31639.4|31674.7|31654.7|31689.4|31655.3|31673.9|31639.1|21
1643653780000|2022-01-31 18:29:40|31674.1|31654.1|31690.6|31640.6|31690.7|31656|31673.2|31639.1|18
1643653790000|2022-01-31 18:29:50|31690.5|31640.5|31675.7|31655.7|31690.6|31656.2|31675.2|31640.5|12
1643653800000|2022-01-31 18:30:00|31676.1|31656.1|31674.5|31654.5|31676.1|31656.1|31674.4|31654.4|16
1643653810000|2022-01-31 18:30:10|31674.6|31654.6|31674.5|31654.5|31689.4|31654.8|31673.7|31637.9|23
1643653820000|2022-01-31 18:30:20|31674.4|31654.4|31675.1|31655.1|31690.6|31655.8|31674.3|31639|12
1643653830000|2022-01-31 18:30:30|31674.9|31654.9|31675.1|31655.1|31690.1|31655.5|31673.8|31639.9|13
1643653840000|2022-01-31 18:30:40|31675.3|31655.3|31675.8|31655.8|31677.4|31657.4|31675.3|31655.3|13
1643653850000|2022-01-31 18:30:50|31678.9|31658.9|31674.2|31654.2|31694.3|31660.2|31673|31637.9|27
1643653860000|2022-01-31 18:31:00|31675|31655|31675|31655|31675.8|31655.8|31674.6|31654.6|21
1643653870000|2022-01-31 18:31:10|31675.2|31655.2|31676.7|31656.7|31676.8|31656.8|31674.3|31654.3|12
1643653880000|2022-01-31 18:31:20|31676.9|31656.9|31677.2|31657.2|31677.5|31657.5|31676.8|31656.8|15
1643653890000|2022-01-31 18:31:30|31677.3|31657.3|31692.6|31642.6|31692.6|31657.8|31677.1|31642.3|18
1643653900000|2022-01-31 18:31:40|31692.2|31642.2|31675.3|31655.3|31692.3|31657|31675.3|31642.1|12
1643653910000|2022-01-31 18:31:50|31675.4|31655.4|31674.1|31654.1|31675.5|31655.5|31674.1|31654.1|19
1643653920000|2022-01-31 18:32:00|31673.6|31653.6|31673.8|31653.8|31673.8|31653.8|31672.9|31652.9|15
1643653930000|2022-01-31 18:32:10|31673.7|31653.7|31671.3|31651.3|31687.2|31654.1|31670.9|31635.2|15
1643653940000|2022-01-31 18:32:20|31671.7|31651.7|31687.2|31637.2|31687.2|31651.7|31671.4|31633.5|21
1643653950000|2022-01-31 18:32:30|31687.3|31637.3|31687.7|31637.7|31687.7|31637.7|31687.3|31637.3|7
1643653960000|2022-01-31 18:32:40|31687.5|31637.5|31674.5|31654.5|31687.7|31654.6|31672.1|31637.5|10
1643653970000|2022-01-31 18:32:50|31689|31639|31688.4|31638.4|31689.4|31639.4|31688|31638|13
1643653980000|2022-01-31 18:33:00|31688.9|31638.9|31673.3|31653.3|31688.9|31653.8|31673|31638|17
1643653990000|2022-01-31 18:33:10|31673.4|31653.4|31673.7|31653.7|31686.6|31654|31672.6|31636.6|12
1643654000000|2022-01-31 18:33:20|31688.7|31638.7|31674.5|31654.5|31691.3|31656|31674.5|31638.5|25
1643654010000|2022-01-31 18:33:30|31674.7|31654.7|31674.5|31654.5|31688.8|31654.7|31673.8|31638.6|19
1643654020000|2022-01-31 18:33:40|31673.5|31653.5|31689.4|31639.4|31689.9|31654.1|31673.5|31639.1|17
1643654030000|2022-01-31 18:33:50|31689.8|31639.8|31673.1|31653.1|31689.9|31653.5|31672.7|31639.2|18
1643654040000|2022-01-31 18:34:00|31673.4|31653.4|31673.9|31653.9|31674.1|31654.1|31673.4|31653.4|11
1643654050000|2022-01-31 18:34:10|31674|31654|31672.8|31652.8|31674|31654|31672.2|31652.2|9
1643654060000|2022-01-31 18:34:20|31672.7|31652.7|31687.6|31637.6|31687.8|31653.3|31672.4|31637.6|15
1643654070000|2022-01-31 18:34:30|31687.7|31637.7|31674.9|31654.9|31690.2|31655.2|31672.7|31637.7|19
1643654080000|2022-01-31 18:34:40|31674.8|31654.8|31674.9|31654.9|31675.8|31655.8|31674.8|31654.8|18
1643654090000|2022-01-31 18:34:50|31675|31655|31674.4|31654.4|31675|31655|31674.1|31654.1|8
1643654100000|2022-01-31 18:35:00|31674.3|31654.3|31674.1|31654.1|31675|31655|31674.1|31654.1|12
1643654110000|2022-01-31 18:35:10|31674|31654|31674.1|31654.1|31674.9|31654.9|31674|31654|11
1643654120000|2022-01-31 18:35:20|31674.2|31654.2|31674.3|31654.3|31675|31655|31674.1|31654.1|8
1643654130000|2022-01-31 18:35:30|31674.7|31654.7|31689.7|31639.7|31689.7|31655|31672.7|31639|15
1643654140000|2022-01-31 18:35:40|31689.6|31639.6|31673.9|31653.9|31689.8|31653.9|31673.4|31639.1|14
1643654150000|2022-01-31 18:35:50|31673.8|31653.8|31671.6|31651.6|31674.2|31654.2|31671.6|31651.6|17
1643654160000|2022-01-31 18:36:00|31671.8|31651.8|31670.9|31650.9|31685.2|31651.8|31670.5|31634.9|8
1643654170000|2022-01-31 18:36:10|31671.3|31651.3|31669.3|31649.3|31685.9|31651.3|31669.3|31635.4|10
1643654180000|2022-01-31 18:36:20|31669.5|31649.5|31670.4|31650.4|31670.4|31650.4|31669.4|31649.4|10
1643654190000|2022-01-31 18:36:30|31670.3|31650.3|31681.8|31631.8|31681.8|31650.4|31666.5|31631.5|18
1643654200000|2022-01-31 18:36:40|31682.5|31632.5|31680.4|31630.4|31684|31648.7|31665.9|31630.4|18
1643654210000|2022-01-31 18:36:50|31680.8|31630.8|31666.2|31646.2|31680.8|31646.8|31665.9|31630.8|13
1643654220000|2022-01-31 18:37:00|31666.1|31646.1|31665.5|31645.5|31666.4|31646.4|31665.2|31645.2|11
1643654230000|2022-01-31 18:37:10|31665.4|31645.4|31663.2|31643.2|31665.4|31645.4|31662.8|31642.8|19
1643654240000|2022-01-31 18:37:20|31663|31643|31662.2|31642.2|31663.1|31643.1|31662.2|31642.2|10
1643654250000|2022-01-31 18:37:30|31662.3|31642.3|31675.6|31625.6|31675.7|31642.3|31660.1|31625.3|13
1643654260000|2022-01-31 18:37:40|31675.7|31625.7|31661.5|31641.5|31675.7|31641.9|31661|31625.7|8
1643654270000|2022-01-31 18:37:50|31660.3|31640.3|31661.8|31641.8|31662.4|31642.4|31660.3|31640.3|15
1643654280000|2022-01-31 18:38:00|31661.5|31641.5|31660.3|31640.3|31661.8|31641.8|31660.3|31640.3|8
1643654290000|2022-01-31 18:38:10|31660.5|31640.5|31661|31641|31661|31641|31659.6|31639.6|8
1643654300000|2022-01-31 18:38:20|31661.2|31641.2|31661.6|31641.6|31661.6|31641.6|31660.1|31640.1|10
1643654310000|2022-01-31 18:38:30|31661.7|31641.7|31661.3|31641.3|31661.7|31641.7|31661.1|31641.1|8
1643654320000|2022-01-31 18:38:40|31661.5|31641.5|31661.6|31641.6|31661.7|31641.7|31661.4|31641.4|7
1643654330000|2022-01-31 18:38:50|31661.5|31641.5|31660.3|31640.3|31661.6|31641.6|31660.3|31640.3|14
1643654340000|2022-01-31 18:39:00|31660.4|31640.4|31659.9|31639.9|31675.4|31641.3|31659.4|31625.2|19
1643654350000|2022-01-31 18:39:10|31660.4|31640.4|31661|31641|31661|31641|31660.4|31640.4|10
1643654360000|2022-01-31 18:39:20|31660.1|31640.1|31660|31640|31661.7|31641.7|31659.6|31639.6|9
1643654370000|2022-01-31 18:39:30|31660.2|31640.2|31659.3|31639.3|31660.4|31640.4|31659|31639|10
1643654380000|2022-01-31 18:39:40|31659.4|31639.4|31658.9|31638.9|31659.4|31639.4|31658.7|31638.7|14
1643654390000|2022-01-31 18:39:50|31658.7|31638.7|31648.8|31628.8|31667.9|31638.7|31648.8|31617.1|17
1643654400000|2022-01-31 18:40:00|31649.8|31629.8|31651.3|31631.3|31651.8|31631.8|31648.7|31628.7|23
1643654410000|2022-01-31 18:40:10|31651|31631|31651.9|31631.9|31652|31632|31650.8|31630.8|14
1643654420000|2022-01-31 18:40:20|31651.6|31631.6|31651.1|31631.1|31651.9|31631.9|31650|31630|12
1643654430000|2022-01-31 18:40:30|31650.6|31630.6|31652.2|31632.2|31652.3|31632.3|31648.7|31628.7|19
1643654440000|2022-01-31 18:40:40|31652.4|31632.4|31649.7|31629.7|31666.2|31632.7|31647.6|31616.2|23
1643654450000|2022-01-31 18:40:50|31650.2|31630.2|31650.6|31630.6|31651.7|31631.7|31647.8|31627.8|27
1643654460000|2022-01-31 18:41:00|31650.9|31630.9|31649.7|31629.7|31651.4|31631.4|31649.7|31629.7|18
1643654470000|2022-01-31 18:41:10|31649.9|31629.9|31649.6|31629.6|31650.2|31630.2|31649.4|31629.4|12
1643654480000|2022-01-31 18:41:20|31647.1|31627.1|31649.2|31629.2|31669.2|31629.9|31646.7|31616.4|14
1643654490000|2022-01-31 18:41:30|31650.6|31630.6|31668|31618|31668.1|31630.6|31647.8|31617.9|7
1643654500000|2022-01-31 18:41:40|31666.6|31616.6|31666.8|31616.8|31667.6|31617.6|31666.5|31616.5|16
1643654510000|2022-01-31 18:41:50|31667.1|31617.1|31651.4|31631.4|31668.3|31631.4|31651.4|31616.8|7
1643654520000|2022-01-31 18:42:00|31650.9|31630.9|31642.4|31592.4|31662|31632.3|31633.4|31592.4|15
1643654530000|2022-01-31 18:42:10|31650|31600|31655.2|31605.2|31656.2|31606.2|31644.9|31594.9|37
1643654540000|2022-01-31 18:42:20|31654.8|31604.8|31655.2|31605.2|31656.5|31606.5|31654.5|31604.5|20
1643654550000|2022-01-31 18:42:30|31654.7|31604.7|31668.3|31618.3|31668.7|31618.7|31654.7|31604.7|27
1643654560000|2022-01-31 18:42:40|31669.3|31619.3|31664.8|31614.8|31669.3|31619.3|31662|31612|25
1643654570000|2022-01-31 18:42:50|31664.6|31614.6|31663.8|31613.8|31666.8|31616.8|31663.3|31613.3|28
1643654580000|2022-01-31 18:43:00|31663.7|31613.7|31663.7|31613.7|31665.3|31615.3|31663.4|31613.4|19
1643654590000|2022-01-31 18:43:10|31663.8|31613.8|31664.1|31614.1|31667.1|31617.1|31663.8|31613.8|23
1643654600000|2022-01-31 18:43:20|31665.3|31615.3|31665.9|31615.9|31666.6|31616.6|31665.2|31615.2|13
1643654610000|2022-01-31 18:43:30|31665.7|31615.7|31669.3|31619.3|31669.4|31619.4|31665|31615|23
1643654620000|2022-01-31 18:43:40|31669.2|31619.2|31669.7|31619.7|31670.2|31620.2|31669.2|31619.2|17
1643654630000|2022-01-31 18:43:50|31669.6|31619.6|31666.2|31616.2|31669.6|31619.6|31664.8|31612.9|30
1643654640000|2022-01-31 18:44:00|31669.4|31619.4|31665.8|31615.8|31669.4|31619.4|31665.4|31614|27
1643654650000|2022-01-31 18:44:10|31665.3|31615.3|31668.5|31618.5|31668.8|31618.8|31665.3|31615.3|33
1643654660000|2022-01-31 18:44:20|31668.7|31618.7|31665.2|31615.2|31669|31619|31661|31611|35
1643654670000|2022-01-31 18:44:30|31665.7|31615.7|31663.8|31613.8|31665.7|31615.7|31662.6|31612.6|35
1643654680000|2022-01-31 18:44:40|31664.8|31614.8|31663.2|31613.2|31665.9|31615.9|31662.9|31612.9|32
1643654690000|2022-01-31 18:44:50|31663.8|31613.8|31667|31617|31670.6|31618|31663.7|31613.7|32
1643654700000|2022-01-31 18:45:00|31666.8|31616.8|31665.4|31615.4|31667.9|31617.9|31665.4|31615.4|22
1643654710000|2022-01-31 18:45:10|31665.8|31615.8|31665.7|31615.7|31667.2|31617.2|31664.9|31614.9|25
1643654720000|2022-01-31 18:45:20|31664.4|31614.4|31663.9|31613.9|31664.5|31614.5|31663.1|31613.1|23
1643654730000|2022-01-31 18:45:30|31663.5|31613.5|31663.3|31613.3|31664.3|31614.3|31663.3|31613.3|16
1643654740000|2022-01-31 18:45:40|31663.2|31613.2|31663.5|31613.5|31664|31614|31663|31613|17
1643654750000|2022-01-31 18:45:50|31663.7|31613.7|31661.9|31611.9|31663.7|31613.7|31661|31611|17
1643654760000|2022-01-31 18:46:00|31662.1|31612.1|31661.7|31611.7|31662.8|31612.8|31660.3|31609|18
1643654770000|2022-01-31 18:46:10|31662.5|31612.5|31662.8|31612.8|31663|31613|31659.4|31609.4|33
1643654780000|2022-01-31 18:46:20|31662.7|31612.7|31661.6|31611.6|31663.2|31613.2|31660.6|31610.6|21
1643654790000|2022-01-31 18:46:30|31661.7|31611.7|31663.6|31613.6|31663.7|31613.7|31661.3|31611.3|31
1643654800000|2022-01-31 18:46:40|31663.4|31613.4|31664.5|31614.5|31664.8|31614.8|31662.6|31612.6|20
1643654810000|2022-01-31 18:46:50|31664.2|31614.2|31665.2|31615.2|31665.2|31615.2|31664.2|31614.2|21
1643654820000|2022-01-31 18:47:00|31664.4|31614.4|31665.7|31615.7|31665.7|31615.7|31663.8|31613.8|26
1643654830000|2022-01-31 18:47:10|31665.9|31615.9|31664.5|31614.5|31673.8|31632.7|31652.7|31614.5|30
1643654840000|2022-01-31 18:47:20|31670.7|31620.7|31673.7|31623.7|31674.5|31624.5|31670.2|31620.2|30
1643654850000|2022-01-31 18:47:30|31673.6|31623.6|31667|31616.3|31676.6|31626.6|31666.1|31615.5|38
1643654860000|2022-01-31 18:47:40|31667.5|31615|31665.6|31615.6|31669.3|31617|31665.4|31615|26
1643654870000|2022-01-31 18:47:50|31665.4|31615.4|31661.7|31611.7|31665.4|31615.4|31660.7|31610.7|17
1643654880000|2022-01-31 18:48:00|31661.6|31611.6|31659.6|31609.6|31662.9|31612.9|31659.6|31609.6|27
1643654890000|2022-01-31 18:48:10|31659.9|31609.9|31663|31613|31663.2|31613.2|31658|31608|26
1643654900000|2022-01-31 18:48:20|31662.9|31612.9|31667|31617|31667|31617|31660.5|31610.5|30
1643654910000|2022-01-31 18:48:30|31667.3|31617.3|31673.7|31623.7|31675.4|31625.4|31666.3|31616.3|28
1643654920000|2022-01-31 18:48:40|31673.6|31623.6|31673.1|31623.1|31674.8|31624.8|31672.3|31622.3|18
1643654930000|2022-01-31 18:48:50|31673.6|31623.6|31670.9|31620.9|31673.6|31623.6|31670.9|31620.9|21
1643654940000|2022-01-31 18:49:00|31671.5|31621.5|31672.1|31622.1|31672.3|31622.3|31670.5|31620.5|16
1643654950000|2022-01-31 18:49:10|31671.8|31621.8|31673.2|31623.2|31673.9|31623.9|31671.8|31621.8|11
1643654960000|2022-01-31 18:49:20|31672.1|31622.1|31674.2|31624.2|31674.4|31624.4|31669.7|31619.7|16
1643654970000|2022-01-31 18:49:30|31674.4|31624.4|31673.7|31623.7|31674.5|31636.3|31656.3|31621.5|18
1643654980000|2022-01-31 18:49:40|31673.6|31623.6|31673.4|31623.4|31673.7|31623.7|31673.2|31623.2|13
1643654990000|2022-01-31 18:49:50|31673.5|31623.5|31673.8|31623.8|31675.5|31625.5|31673.1|31623.1|15
1643655000000|2022-01-31 18:50:00|31674.3|31624.3|31675|31625|31675|31625|31672.9|31622.9|15
1643655010000|2022-01-31 18:50:10|31674.4|31624.4|31673.2|31623.2|31674.8|31624.8|31671.6|31621.6|19
1643655020000|2022-01-31 18:50:20|31673.5|31623.5|31672.3|31622.3|31675.6|31625.6|31670.6|31620.6|20
1643655030000|2022-01-31 18:50:30|31671.8|31621.8|31670.3|31620.3|31673.5|31623.5|31669.1|31619.1|19
1643655040000|2022-01-31 18:50:40|31671|31621|31669.4|31619.4|31671.9|31621.9|31669.2|31619.2|20
1643655050000|2022-01-31 18:50:50|31669.1|31619.1|31672.7|31622.7|31672.7|31622.7|31669.1|31619.1|17
1643655060000|2022-01-31 18:51:00|31671|31621|31673.2|31623.2|31673.8|31623.8|31669.6|31619.6|23
1643655070000|2022-01-31 18:51:10|31672.6|31622.6|31672.6|31622.6|31673.8|31623.8|31672.3|31622.3|15
1643655080000|2022-01-31 18:51:20|31673|31623|31672.8|31622.8|31673.6|31623.6|31671|31621|22
1643655090000|2022-01-31 18:51:30|31672|31622|31671.8|31621.8|31675.1|31625.1|31671.8|31621.8|26
1643655100000|2022-01-31 18:51:40|31672.2|31622.2|31666.6|31616.6|31672.2|31622.2|31666.6|31616.6|16
1643655110000|2022-01-31 18:51:50|31665.1|31615.1|31667|31617|31669.6|31619.6|31663.9|31613.9|21
1643655120000|2022-01-31 18:52:00|31667.1|31617.1|31666.5|31616.5|31668.8|31618.8|31666.3|31616.3|19
1643655130000|2022-01-31 18:52:10|31666.8|31616.8|31664.5|31614.5|31666.9|31616.9|31664.4|31614.4|21
1643655140000|2022-01-31 18:52:20|31666|31616|31664.5|31614.5|31666|31616|31664.1|31614.1|20
1643655150000|2022-01-31 18:52:30|31664.4|31614.4|31665.3|31615.3|31665.5|31615.5|31663.9|31613.9|18
1643655160000|2022-01-31 18:52:40|31665.4|31615.4|31663.1|31613.1|31666.8|31616.8|31663.1|31613.1|19
1643655170000|2022-01-31 18:52:50|31663.5|31613.5|31661.1|31611.1|31665.4|31615.4|31661.1|31611.1|24
1643655180000|2022-01-31 18:53:00|31661.2|31611.2|31661.2|31611.2|31662.7|31612.7|31660.7|31610.7|21
1643655190000|2022-01-31 18:53:10|31661.4|31611.4|31661.6|31611.6|31662.3|31612.3|31661.1|31611.1|15
1643655200000|2022-01-31 18:53:20|31661.9|31611.9|31662.1|31612.1|31663.4|31613.4|31660|31610|16
1643655210000|2022-01-31 18:53:30|31662|31612|31662.8|31612.8|31663.1|31613.1|31661.3|31611.3|22
1643655220000|2022-01-31 18:53:40|31662.6|31612.6|31663.8|31613.8|31664.5|31614.5|31659.6|31609.6|21
1643655230000|2022-01-31 18:53:50|31662.4|31612.4|31664.4|31614.4|31664.4|31614.4|31660.9|31610.9|22
1643655240000|2022-01-31 18:54:00|31665.2|31615.2|31659.5|31609.5|31665.2|31615.2|31657.2|31607.2|33
1643655250000|2022-01-31 18:54:10|31658.4|31608.4|31658.3|31608.3|31658.4|31608.4|31656.3|31606.3|20
1643655260000|2022-01-31 18:54:20|31658.6|31608.6|31656.8|31606.8|31658.6|31608.6|31656.5|31606.5|16
1643655270000|2022-01-31 18:54:30|31657.3|31607.3|31659.9|31609.9|31661.1|31611.1|31657.3|31607.3|17
1643655280000|2022-01-31 18:54:40|31658.9|31608.9|31657.5|31607.5|31659.1|31609.1|31655.4|31605.4|17
1643655290000|2022-01-31 18:54:50|31657.2|31607.2|31657|31607|31658.2|31608.2|31657|31607|17
1643655300000|2022-01-31 18:55:00|31657.1|31607.1|31656.9|31606.9|31659.9|31609.9|31654.9|31604.9|25
1643655310000|2022-01-31 18:55:10|31657.2|31607.2|31657.8|31607.8|31660.1|31610.1|31656.6|31606.6|21
1643655320000|2022-01-31 18:55:20|31657.7|31607.7|31658.3|31608.3|31658.4|31608.4|31657.5|31607.5|14
1643655330000|2022-01-31 18:55:30|31657.7|31607.7|31657.3|31607.3|31657.9|31607.9|31656.7|31606.7|22
1643655340000|2022-01-31 18:55:40|31656.9|31606.9|31656.7|31606.7|31657.2|31607.2|31655.3|31605.3|13
1643655350000|2022-01-31 18:55:50|31656.9|31606.9|31657.5|31607.5|31657.5|31607.5|31655|31605|17
1643655360000|2022-01-31 18:56:00|31657.1|31607.1|31658.2|31608.2|31659.3|31609.3|31656.5|31606.5|19
1643655370000|2022-01-31 18:56:10|31658|31608|31655.9|31605.9|31658|31608|31655.5|31605.5|27
1643655380000|2022-01-31 18:56:20|31655.5|31605.5|31655.4|31605.4|31655.8|31605.8|31654.9|31604.9|18
1643655390000|2022-01-31 18:56:30|31656.2|31606.2|31656.2|31606.2|31656.2|31606.2|31655.6|31605.6|11
1643655400000|2022-01-31 18:56:40|31655.9|31605.9|31656.3|31606.3|31658.3|31608.3|31655.3|31605.3|14
1643655410000|2022-01-31 18:56:50|31656|31606|31656.2|31606.2|31658.4|31608.4|31655.4|31605.4|13
1643655420000|2022-01-31 18:57:00|31655.4|31605.4|31656.1|31606.1|31656.4|31606.4|31655|31605|23
1643655430000|2022-01-31 18:57:10|31656.2|31606.2|31656.8|31606.8|31657.2|31607.2|31656|31606|19
1643655440000|2022-01-31 18:57:20|31656.9|31606.9|31658.7|31608.7|31663.1|31613.1|31656.5|31606.5|20
1643655450000|2022-01-31 18:57:30|31659.1|31609.1|31658.4|31608.4|31659.1|31609.1|31657.8|31607.8|15
1643655460000|2022-01-31 18:57:40|31657.5|31607.5|31658.1|31608.1|31658.2|31608.2|31657.5|31607.5|15
1643655470000|2022-01-31 18:57:50|31658|31608|31660.7|31610.7|31662.1|31612.1|31657.7|31607.7|23
1643655480000|2022-01-31 18:58:00|31661.9|31611.9|31663|31613|31663.9|31613.9|31660.7|31610.7|22
1643655490000|2022-01-31 18:58:10|31663.1|31613.1|31663.1|31613.1|31665|31615|31663|31613|16
1643655500000|2022-01-31 18:58:20|31662.9|31612.9|31660.8|31610.8|31666.3|31616.3|31660.1|31610.1|20
1643655510000|2022-01-31 18:58:30|31660.4|31610.4|31660.6|31610.6|31664.5|31614.5|31659.3|31609.3|27
1643655520000|2022-01-31 18:58:40|31662.4|31612.4|31660.2|31610.2|31662.4|31612.4|31659.9|31609.9|22
1643655530000|2022-01-31 18:58:50|31659.8|31609.8|31660.1|31610.1|31660.1|31610.1|31659.2|31609.2|15
1643655540000|2022-01-31 18:59:00|31659.7|31609.7|31660.5|31610.5|31661.9|31611.9|31659.7|31609.7|27
1643655550000|2022-01-31 18:59:10|31661.2|31611.2|31669.4|31619.4|31670.2|31620.2|31660.1|31610.1|24
1643655560000|2022-01-31 18:59:20|31668.9|31618.9|31670.6|31620.6|31671|31621|31668.2|31618.2|22
1643655570000|2022-01-31 18:59:30|31670.7|31620.7|31671.6|31621.6|31672|31622|31670.2|31620.2|19
1643655580000|2022-01-31 18:59:40|31673.3|31623.3|31671.8|31621.8|31673.3|31623.3|31671.4|31621.4|26
1643655590000|2022-01-31 18:59:50|31672|31622|31661.7|31611.7|31672|31622|31658.7|31608.7|33
1643655600000|2022-01-31 19:00:00|31662.8|31612.8|31663.4|31613.4|31664.1|31614.1|31662.2|31612.2|26
1643655610000|2022-01-31 19:00:10|31663.3|31613.3|31663.6|31613.6|31664|31614|31663.2|31613.2|12
1643655620000|2022-01-31 19:00:20|31663.7|31613.7|31665.2|31615.2|31667.6|31617.6|31662|31612|18
1643655630000|2022-01-31 19:00:30|31664.5|31614.5|31664|31614|31666.2|31616.2|31662.8|31612.8|20
1643655640000|2022-01-31 19:00:40|31663.5|31613.5|31658.6|31608.6|31664.5|31614.5|31658.6|31608.6|19
1643655650000|2022-01-31 19:00:50|31658.8|31608.8|31658.5|31608.5|31659.9|31609.9|31658|31608|24
1643655660000|2022-01-31 19:01:00|31658.1|31608.1|31658.9|31608.9|31658.9|31608.9|31657.6|31607.6|16
1643655670000|2022-01-31 19:01:10|31658.7|31608.7|31660.8|31610.8|31663|31613|31658.7|31608.7|23
1643655680000|2022-01-31 19:01:20|31660.7|31610.7|31661.2|31611.2|31661.3|31611.3|31660.5|31610.5|14
1643655690000|2022-01-31 19:01:30|31661.4|31611.4|31661.6|31611.6|31662.1|31612.1|31660.6|31610.6|19
1643655700000|2022-01-31 19:01:40|31662|31612|31663.2|31613.2|31663.2|31613.2|31661.4|31611.4|22
1643655710000|2022-01-31 19:01:50|31662.7|31612.7|31659.2|31609.2|31663.1|31613.1|31659|31609|27
1643655720000|2022-01-31 19:02:00|31659.1|31609.1|31660.1|31610.1|31660.1|31610.1|31658.4|31608.4|22
1643655730000|2022-01-31 19:02:10|31660.2|31610.2|31659.1|31609.1|31660.2|31610.2|31658.7|31608.7|23
1643655740000|2022-01-31 19:02:20|31658.5|31608.5|31658.2|31608.2|31658.5|31608.5|31657|31607|15
1643655750000|2022-01-31 19:02:30|31658.8|31608.8|31657.6|31607.6|31658.8|31608.8|31656.4|31606.4|21
1643655760000|2022-01-31 19:02:40|31657.5|31607.5|31657.1|31607.1|31657.5|31607.5|31656.7|31606.7|14
1643655770000|2022-01-31 19:02:50|31656.7|31606.7|31655.8|31605.8|31658.7|31608.7|31653.9|31603.9|23
1643655780000|2022-01-31 19:03:00|31655.9|31605.9|31654.2|31604.2|31658.4|31608.4|31653|31603|31
1643655790000|2022-01-31 19:03:10|31653.8|31603.8|31654.6|31604.6|31655.1|31605.1|31653.5|31603.5|23
1643655800000|2022-01-31 19:03:20|31654.5|31604.5|31653.5|31603.5|31654.5|31604.5|31652.7|31602.7|18
1643655810000|2022-01-31 19:03:30|31653|31603|31655.1|31605.1|31655.2|31605.2|31653|31603|15
1643655820000|2022-01-31 19:03:40|31656.3|31606.3|31655.8|31605.8|31656.5|31606.5|31654.9|31604.9|20
1643655830000|2022-01-31 19:03:50|31655.6|31605.6|31655.4|31605.4|31656|31606|31655.2|31605.2|13
1643655840000|2022-01-31 19:04:00|31655.3|31605.3|31655.2|31605.2|31656.1|31606.1|31654.6|31604.6|25
1643655850000|2022-01-31 19:04:10|31655.6|31605.6|31655.6|31605.6|31657.5|31607.5|31654.9|31604.9|22
1643655860000|2022-01-31 19:04:20|31656.2|31606.2|31655.3|31605.3|31657.4|31607.4|31655.2|31605.2|25
1643655870000|2022-01-31 19:04:30|31655.2|31605.2|31655.2|31605.2|31656.5|31606.5|31654.6|31604.6|19
1643655880000|2022-01-31 19:04:40|31655|31605|31655.5|31605.5|31656.3|31606.3|31653.3|31603.3|28
1643655890000|2022-01-31 19:04:50|31655.6|31605.6|31654.6|31604.6|31656.2|31606.2|31654.1|31604.1|28
1643655900000|2022-01-31 19:05:00|31654.3|31604.3|31656.7|31606.7|31657.3|31607.3|31654.2|31604.2|26
1643655910000|2022-01-31 19:05:10|31656.8|31606.8|31656|31606|31658|31608|31656|31606|22
1643655920000|2022-01-31 19:05:20|31655.8|31605.8|31658.2|31608.2|31658.8|31608.8|31655.8|31605.8|21
1643655930000|2022-01-31 19:05:30|31657.7|31607.7|31658|31608|31659.3|31609.3|31657.7|31607.7|19
1643655940000|2022-01-31 19:05:40|31657.8|31607.8|31647.3|31597.3|31658.2|31608.2|31647.3|31597.3|18
1643655950000|2022-01-31 19:05:50|31648.7|31598.7|31648.6|31598.6|31650.3|31614.5|31632.9|31596.5|27
1643655960000|2022-01-31 19:06:00|31650.5|31600.5|31664.5|31614.5|31664.9|31614.9|31650.5|31600.5|25
1643655970000|2022-01-31 19:06:10|31664.4|31614.4|31661.4|31611.4|31664.4|31628.3|31647.7|31609.9|35
1643655980000|2022-01-31 19:06:20|31661.5|31611.5|31664.6|31614.6|31664.7|31614.7|31661.5|31611.5|25
1643655990000|2022-01-31 19:06:30|31664.5|31614.5|31662.5|31612.5|31664.5|31614.5|31662.1|31612.1|15
1643656000000|2022-01-31 19:06:40|31664.4|31614.4|31664.2|31614.2|31664.6|31614.6|31663.9|31613.9|10
1643656010000|2022-01-31 19:06:50|31663.9|31613.9|31664.4|31614.4|31665.5|31615.5|31663.2|31613.2|13
1643656020000|2022-01-31 19:07:00|31659.8|31609.8|31661.1|31611.1|31661.7|31611.7|31659.8|31609.8|8
1643656030000|2022-01-31 19:07:10|31661.6|31611.6|31659.8|31609.8|31664.3|31614.3|31659.8|31609.8|14
1643656040000|2022-01-31 19:07:20|31660|31610|31656.8|31606.8|31660.1|31610.1|31656.7|31606.7|19
1643656050000|2022-01-31 19:07:30|31656.3|31606.3|31654.4|31604.4|31656.7|31606.7|31653.9|31603.9|24
1643656060000|2022-01-31 19:07:40|31655.2|31605.2|31656.4|31606.4|31656.9|31606.9|31655.2|31605.2|18
1643656070000|2022-01-31 19:07:50|31656.2|31606.2|31659.3|31609.3|31659.6|31609.6|31656.2|31606.2|24
1643656080000|2022-01-31 19:08:00|31658.5|31608.5|31658.6|31608.6|31659.5|31609.5|31657.6|31607.6|22
1643656090000|2022-01-31 19:08:10|31657.7|31607.7|31658.6|31608.6|31658.8|31608.8|31657.7|31607.7|21
1643656100000|2022-01-31 19:08:20|31658.4|31608.4|31659.1|31609.1|31659.2|31609.2|31658.4|31608.4|13
1643656110000|2022-01-31 19:08:30|31659.2|31609.2|31658.5|31608.5|31659.6|31609.6|31657.9|31607.9|17
1643656120000|2022-01-31 19:08:40|31659|31609|31658.4|31608.4|31659.6|31609.6|31658.1|31608.1|9
1643656130000|2022-01-31 19:08:50|31659|31609|31658|31608|31659|31609|31658|31608|11
1643656140000|2022-01-31 19:09:00|31658.2|31608.2|31659.1|31609.1|31659.3|31609.3|31657.8|31607.8|18
1643656150000|2022-01-31 19:09:10|31659.3|31609.3|31660.3|31610.3|31660.6|31610.6|31658.5|31608.5|15
1643656160000|2022-01-31 19:09:20|31660.6|31610.6|31659.6|31609.6|31660.8|31610.8|31659.6|31609.6|20
1643656170000|2022-01-31 19:09:30|31659.4|31609.4|31658.5|31608.5|31660|31610|31658|31608|16
1643656180000|2022-01-31 19:09:40|31658.7|31608.7|31658.4|31608.4|31659.2|31609.2|31657.6|31607.6|13
1643656190000|2022-01-31 19:09:50|31658.2|31608.2|31658|31608|31658.9|31608.9|31658|31608|10
1643656200000|2022-01-31 19:10:00|31657.1|31607.1|31658|31608|31658|31608|31657.1|31607.1|6
1643656210000|2022-01-31 19:10:10|31658.7|31608.7|31654.7|31604.7|31658.9|31608.9|31654.7|31604.7|19
1643656220000|2022-01-31 19:10:20|31654.8|31604.8|31652.1|31602.1|31655.6|31605.6|31652.1|31602.1|25
1643656230000|2022-01-31 19:10:30|31652.4|31602.4|31652.1|31602.1|31652.6|31602.6|31651.8|31601.8|18
1643656240000|2022-01-31 19:10:40|31652|31602|31651.7|31601.7|31652|31602|31651.6|31601.6|13
1643656250000|2022-01-31 19:10:50|31652.9|31602.9|31651.8|31601.8|31653.1|31603.1|31650.5|31600.5|16
1643656260000|2022-01-31 19:11:00|31652.4|31602.4|31651.9|31601.9|31653.8|31603.8|31651.7|31601.7|19
1643656270000|2022-01-31 19:11:10|31651.8|31601.8|31652.2|31602.2|31652.9|31602.9|31651.8|31601.8|20
1643656280000|2022-01-31 19:11:20|31652.4|31602.4|31654.1|31604.1|31654.3|31604.3|31651.8|31601.8|19
1643656290000|2022-01-31 19:11:30|31652.2|31602.2|31652.6|31602.6|31653.4|31603.4|31652.2|31602.2|14
1643656300000|2022-01-31 19:11:40|31652.5|31602.5|31653.5|31603.5|31653.7|31603.7|31652.5|31602.5|25
1643656310000|2022-01-31 19:11:50|31653.6|31603.6|31653.6|31603.6|31653.7|31603.7|31653.2|31603.2|10
1643656320000|2022-01-31 19:12:00|31652.9|31602.9|31653.4|31603.4|31654.2|31604.2|31652.8|31602.8|16
1643656330000|2022-01-31 19:12:10|31653.5|31603.5|31652.2|31602.2|31653.6|31603.6|31651.3|31601.3|21
1643656340000|2022-01-31 19:12:20|31652|31602|31651.9|31601.9|31652.5|31602.5|31651.9|31601.9|11
1643656350000|2022-01-31 19:12:30|31652.2|31602.2|31653.1|31603.1|31653.1|31603.1|31652.2|31602.2|9
1643656360000|2022-01-31 19:12:40|31653.3|31603.3|31652|31602|31653.8|31603.8|31651.6|31601.6|11
1643656370000|2022-01-31 19:12:50|31651.9|31601.9|31650.5|31600.5|31652.9|31602.9|31648.6|31598.6|32
1643656380000|2022-01-31 19:13:00|31651.1|31601.1|31655.5|31605.5|31657.2|31607.2|31651.1|31601.1|23
1643656390000|2022-01-31 19:13:10|31656.2|31606.2|31655.6|31605.6|31656.5|31606.5|31655.6|31605.6|22
1643656400000|2022-01-31 19:13:20|31655.8|31605.8|31656.3|31606.3|31656.4|31606.4|31655.5|31605.5|20
1643656410000|2022-01-31 19:13:30|31655.9|31605.9|31658.9|31608.9|31658.9|31608.9|31655.8|31605.8|24
1643656420000|2022-01-31 19:13:40|31658.6|31608.6|31659.5|31609.5|31659.9|31609.9|31658.4|31608.4|23
1643656430000|2022-01-31 19:13:50|31659.7|31609.7|31662.3|31612.3|31662.3|31612.3|31659.5|31609.5|14
1643656440000|2022-01-31 19:14:00|31661.7|31611.7|31662.3|31612.3|31663.1|31613.1|31661.3|31611.3|18
1643656450000|2022-01-31 19:14:10|31662.1|31612.1|31661.7|31611.7|31662.7|31612.7|31661.7|31611.7|13
1643656460000|2022-01-31 19:14:20|31662.3|31612.3|31662.6|31612.6|31662.6|31612.6|31661.4|31611.4|17
1643656470000|2022-01-31 19:14:30|31661.9|31611.9|31661.3|31611.3|31662|31612|31660.7|31610.7|16
1643656480000|2022-01-31 19:14:40|31661.5|31611.5|31663.2|31613.2|31663.9|31613.9|31661.1|31611.1|20
1643656490000|2022-01-31 19:14:50|31663.1|31613.1|31661.6|31611.6|31663.1|31613.1|31661.4|31611.4|15
1643656500000|2022-01-31 19:15:00|31662.5|31612.5|31661.4|31611.4|31663.1|31613.1|31659.8|31609.8|11
1643656510000|2022-01-31 19:15:10|31661.1|31611.1|31661.2|31611.2|31661.8|31611.8|31661|31611|11
1643656520000|2022-01-31 19:15:20|31661.4|31611.4|31661.5|31611.5|31663.3|31613.3|31660.8|31610.8|19
1643656530000|2022-01-31 19:15:30|31661.3|31611.3|31661.3|31611.3|31662.1|31612.1|31661|31611|14
1643656540000|2022-01-31 19:15:40|31661.4|31611.4|31660.4|31610.4|31661.8|31611.8|31660.3|31610.3|13
1643656550000|2022-01-31 19:15:50|31660.6|31610.6|31661.8|31611.8|31662.5|31612.5|31660.6|31610.6|20
1643656560000|2022-01-31 19:16:00|31661.4|31611.4|31662.3|31612.3|31662.3|31612.3|31661.2|31611.2|17
1643656570000|2022-01-31 19:16:10|31662|31612|31663.1|31613.1|31663.3|31613.3|31662|31612|15
1643656580000|2022-01-31 19:16:20|31664|31614|31662.6|31612.6|31664|31614|31662|31612|17
1643656590000|2022-01-31 19:16:30|31662.5|31612.5|31662.8|31612.8|31663|31613|31661.8|31611.8|10
1643656600000|2022-01-31 19:16:40|31662.2|31612.2|31662.4|31612.4|31663.1|31613.1|31661.4|31611.4|9
1643656610000|2022-01-31 19:16:50|31661.6|31611.6|31662.3|31612.3|31663.4|31613.4|31661.6|31611.6|10
1643656620000|2022-01-31 19:17:00|31663|31613|31663.2|31613.2|31663.9|31613.9|31662.5|31612.5|11
1643656630000|2022-01-31 19:17:10|31662.1|31612.1|31663.5|31613.5|31663.5|31613.5|31661.6|31611.6|13
1643656640000|2022-01-31 19:17:20|31663.3|31613.3|31663.1|31613.1|31663.3|31613.3|31662.1|31612.1|13
1643656650000|2022-01-31 19:17:30|31662.1|31612.1|31663.3|31613.3|31663.4|31613.4|31661.8|31611.8|11
1643656660000|2022-01-31 19:17:40|31663.4|31613.4|31665.9|31615.9|31665.9|31628.8|31648.8|31612.9|13
1643656670000|2022-01-31 19:17:50|31663.7|31613.7|31662.4|31612.4|31663.7|31613.7|31661.1|31611.1|21
1643656680000|2022-01-31 19:18:00|31661.2|31611.2|31663.5|31613.5|31663.6|31613.6|31661.2|31611.2|14
1643656690000|2022-01-31 19:18:10|31663.3|31613.3|31661.7|31611.7|31663.6|31613.6|31661.3|31611.3|21
1643656700000|2022-01-31 19:18:20|31661.9|31611.9|31662|31612|31663.3|31613.3|31661.7|31611.7|16
1643656710000|2022-01-31 19:18:30|31661.8|31611.8|31662.4|31612.4|31662.4|31612.4|31661.6|31611.6|14
1643656720000|2022-01-31 19:18:40|31662.3|31612.3|31663.8|31613.8|31663.8|31613.8|31662.3|31612.3|13
1643656730000|2022-01-31 19:18:50|31664.4|31614.4|31662.7|31612.7|31664.4|31614.4|31662.3|31612.3|15
1643656740000|2022-01-31 19:19:00|31662.9|31612.9|31660.5|31610.5|31662.9|31612.9|31660.5|31610.5|17
1643656750000|2022-01-31 19:19:10|31660.4|31610.4|31661.5|31611.5|31661.5|31611.5|31660.4|31610.4|12
1643656760000|2022-01-31 19:19:20|31663|31613|31661.4|31611.4|31663.9|31613.9|31661.4|31611.4|26
1643656770000|2022-01-31 19:19:30|31661.8|31611.8|31662.4|31612.4|31662.8|31612.8|31661.5|31611.5|17
1643656780000|2022-01-31 19:19:40|31662.6|31612.6|31661.1|31611.1|31663.3|31613.3|31660.8|31610.8|19
1643656790000|2022-01-31 19:19:50|31661.3|31611.3|31663.9|31613.9|31664.1|31614.1|31661.3|31611.3|19
1643656800000|2022-01-31 19:20:00|31661.4|31611.4|31662.5|31612.5|31663.1|31613.1|31661.3|31611.3|12
1643656810000|2022-01-31 19:20:10|31663.1|31613.1|31662.8|31612.8|31663.3|31613.3|31662.5|31612.5|20
1643656820000|2022-01-31 19:20:20|31663|31613|31662.6|31612.6|31663|31613|31662.4|31612.4|10
1643656830000|2022-01-31 19:20:30|31662|31612|31658.8|31608.8|31662.5|31612.5|31658.6|31608.6|19
1643656840000|2022-01-31 19:20:40|31658.7|31608.7|31658.7|31608.7|31659.3|31609.3|31658.3|31608.3|20
1643656850000|2022-01-31 19:20:50|31659|31609|31659.6|31609.6|31660.1|31610.1|31658.8|31608.8|17
1643656860000|2022-01-31 19:21:00|31659.8|31609.8|31660|31610|31660|31610|31658.9|31608.9|16
1643656870000|2022-01-31 19:21:10|31658.8|31608.8|31658.6|31608.6|31660.2|31625.9|31645.9|31608.6|20
1643656880000|2022-01-31 19:21:20|31658.7|31608.7|31659.5|31609.5|31659.8|31609.8|31658.3|31608.3|17
1643656890000|2022-01-31 19:21:30|31659.6|31609.6|31660.5|31610.5|31661.2|31611.2|31659.5|31609.5|16
1643656900000|2022-01-31 19:21:40|31660.8|31610.8|31660.6|31610.6|31660.8|31610.8|31659.8|31609.8|17
1643656910000|2022-01-31 19:21:50|31660.3|31610.3|31660.4|31610.4|31660.9|31610.9|31659.8|31609.8|15
1643656920000|2022-01-31 19:22:00|31660.6|31610.6|31660.5|31610.5|31660.9|31610.9|31660.4|31610.4|11
1643656930000|2022-01-31 19:22:10|31660.9|31610.9|31660.3|31610.3|31660.9|31610.9|31659.8|31609.8|9
1643656940000|2022-01-31 19:22:20|31660|31610|31660.5|31610.5|31661.5|31611.5|31660|31610|9
1643656950000|2022-01-31 19:22:30|31660.1|31610.1|31663.8|31613.8|31663.8|31613.8|31659.9|31609.9|14
1643656960000|2022-01-31 19:22:40|31660.1|31610.1|31661.7|31611.7|31662.2|31612.2|31660.1|31610.1|13
1643656970000|2022-01-31 19:22:50|31661.3|31611.3|31661.6|31611.6|31662.3|31612.3|31661.3|31611.3|17
1643656980000|2022-01-31 19:23:00|31662|31612|31662.5|31612.5|31662.9|31612.9|31661.9|31611.9|14
1643656990000|2022-01-31 19:23:10|31662.4|31612.4|31662.8|31612.8|31662.9|31612.9|31662.2|31612.2|11
1643657000000|2022-01-31 19:23:20|31662.5|31612.5|31663.6|31613.6|31663.8|31613.8|31662.3|31612.3|13
1643657010000|2022-01-31 19:23:30|31664.7|31614.7|31664.3|31614.3|31665|31615|31663.9|31613.9|10
1643657020000|2022-01-31 19:23:40|31663.4|31613.4|31662.5|31612.5|31663.4|31613.4|31662.5|31612.5|13
1643657030000|2022-01-31 19:23:50|31662.4|31612.4|31663|31613|31663.3|31613.3|31662.3|31612.3|16
1643657040000|2022-01-31 19:24:00|31662.9|31612.9|31664.5|31614.5|31664.5|31614.5|31661.9|31611.9|14
1643657050000|2022-01-31 19:24:10|31664.4|31614.4|31661.9|31611.9|31664.5|31614.5|31660.5|31610.5|20
1643657060000|2022-01-31 19:24:20|31662.7|31612.7|31662.3|31612.3|31662.8|31612.8|31661.5|31611.5|20
1643657070000|2022-01-31 19:24:30|31662.8|31612.8|31662.7|31612.7|31663|31613|31661.7|31611.7|11
1643657080000|2022-01-31 19:24:40|31663.2|31613.2|31661.3|31611.3|31663.2|31613.2|31660.5|31610.5|18
1643657090000|2022-01-31 19:24:50|31661.7|31611.7|31662.1|31612.1|31662.1|31612.1|31660.9|31610.9|18
1643657100000|2022-01-31 19:25:00|31661.8|31611.8|31661.2|31611.2|31662.2|31612.2|31661.1|31611.1|14
1643657110000|2022-01-31 19:25:10|31661.6|31611.6|31662.9|31612.9|31662.9|31612.9|31661.1|31611.1|15
1643657120000|2022-01-31 19:25:20|31663.5|31613.5|31662.3|31612.3|31663.5|31613.5|31662.2|31612.2|9
1643657130000|2022-01-31 19:25:30|31662.2|31612.2|31660.4|31610.4|31662.3|31612.3|31658.8|31608.8|21
1643657140000|2022-01-31 19:25:40|31660.1|31610.1|31657.9|31607.9|31661.5|31611.5|31656.9|31606.9|14
1643657150000|2022-01-31 19:25:50|31658.6|31608.6|31656.3|31606.3|31660.5|31610.5|31656.3|31606.3|24
1643657160000|2022-01-31 19:26:00|31656.2|31606.2|31653.6|31603.6|31656.4|31606.4|31653.3|31603.3|16
1643657170000|2022-01-31 19:26:10|31652.8|31602.8|31654.8|31604.8|31655.6|31605.6|31652.8|31602.8|23
1643657180000|2022-01-31 19:26:20|31654.6|31604.6|31656.9|31606.9|31658.1|31608.1|31654.4|31604.4|20
1643657190000|2022-01-31 19:26:30|31658.2|31608.2|31657.6|31607.6|31658.2|31608.2|31656.6|31606.6|17
1643657200000|2022-01-31 19:26:40|31657.3|31607.3|31657.5|31607.5|31657.9|31607.9|31657.2|31607.2|8
1643657210000|2022-01-31 19:26:50|31657.6|31607.6|31656.8|31606.8|31657.8|31607.8|31655.1|31605.1|19
1643657220000|2022-01-31 19:27:00|31656.9|31606.9|31656.2|31606.2|31656.9|31606.9|31655.8|31605.8|21
1643657230000|2022-01-31 19:27:10|31656.3|31606.3|31654.9|31604.9|31656.8|31606.8|31654.9|31604.9|17
1643657240000|2022-01-31 19:27:20|31655|31605|31654|31604|31655.1|31605.1|31654|31604|14
1643657250000|2022-01-31 19:27:30|31653.7|31603.7|31654.2|31604.2|31655.3|31605.3|31653.4|31603.4|15
1643657260000|2022-01-31 19:27:40|31654.1|31604.1|31653.8|31603.8|31654.5|31604.5|31653.6|31603.6|14
1643657270000|2022-01-31 19:27:50|31654.5|31604.5|31652.5|31602.5|31654.5|31604.5|31651.7|31601.7|22
1643657280000|2022-01-31 19:28:00|31652.3|31602.3|31652.6|31602.6|31653.1|31603.1|31652|31602|12
1643657290000|2022-01-31 19:28:10|31652.8|31602.8|31652.6|31602.6|31653|31603|31652.2|31602.2|12
1643657300000|2022-01-31 19:28:20|31652.9|31602.9|31653.2|31603.2|31653.2|31603.2|31652.3|31602.3|10
1643657310000|2022-01-31 19:28:30|31653|31603|31652.7|31602.7|31653.4|31617.7|31637.6|31602.5|15
1643657320000|2022-01-31 19:28:40|31652.4|31602.4|31652.6|31602.6|31653.5|31603.5|31651.7|31601.7|17
1643657330000|2022-01-31 19:28:50|31653.9|31603.9|31653.5|31603.5|31654|31604|31652.1|31602.1|7
1643657340000|2022-01-31 19:29:00|31653|31603|31652.7|31602.7|31653.2|31603.2|31652|31602|16
1643657350000|2022-01-31 19:29:10|31653|31603|31651.2|31601.2|31653.2|31603.2|31651|31601|21
1643657360000|2022-01-31 19:29:20|31651.3|31601.3|31650.9|31600.9|31651.9|31601.9|31650.9|31600.9|8
1643657370000|2022-01-31 19:29:30|31651|31601|31650.3|31600.3|31651.5|31601.5|31649.6|31599.6|12
1643657380000|2022-01-31 19:29:40|31649.2|31599.2|31649.7|31599.7|31649.7|31599.7|31648.3|31598.3|20
1643657390000|2022-01-31 19:29:50|31649.4|31599.4|31650.4|31600.4|31650.6|31600.6|31649.3|31599.3|18
1643657400000|2022-01-31 19:30:00|31650.2|31600.2|31651.9|31601.9|31652|31602|31649.6|31599.6|22
1643657410000|2022-01-31 19:30:10|31652|31602|31650|31600|31652|31602|31649.1|31599.1|20
1643657420000|2022-01-31 19:30:20|31650.1|31600.1|31650.8|31600.8|31651.2|31601.2|31650.1|31600.1|15
1643657430000|2022-01-31 19:30:30|31650.6|31600.6|31652|31602|31653.3|31603.3|31650.6|31600.6|26
1643657440000|2022-01-31 19:30:40|31652.7|31602.7|31652.3|31602.3|31652.9|31602.9|31651.7|31601.7|14
1643657450000|2022-01-31 19:30:50|31652.1|31602.1|31652.8|31602.8|31653.1|31603.1|31652|31602|14
1643657460000|2022-01-31 19:31:00|31652.9|31602.9|31652.1|31602.1|31653.2|31603.2|31652.1|31602.1|10
1643657470000|2022-01-31 19:31:10|31651.9|31601.9|31654|31604|31654.2|31604.2|31651.9|31601.9|22
1643657480000|2022-01-31 19:31:20|31653.8|31603.8|31653.3|31603.3|31653.8|31603.8|31653.1|31603.1|13
1643657490000|2022-01-31 19:31:30|31653.1|31603.1|31653.4|31603.4|31653.5|31603.5|31653|31603|9
1643657500000|2022-01-31 19:31:40|31653.7|31603.7|31651.7|31601.7|31653.9|31603.9|31650.7|31600.7|14
1643657510000|2022-01-31 19:31:50|31652.2|31602.2|31651.6|31601.6|31652.6|31602.6|31651.5|31601.5|16
1643657520000|2022-01-31 19:32:00|31652.4|31602.4|31652.4|31602.4|31652.7|31602.7|31651.7|31601.7|17
1643657530000|2022-01-31 19:32:10|31653.1|31603.1|31653.5|31603.5|31653.8|31603.8|31652.3|31602.3|20
1643657540000|2022-01-31 19:32:20|31652.8|31602.8|31651.7|31601.7|31652.8|31602.8|31651.6|31601.6|16
1643657550000|2022-01-31 19:32:30|31651.5|31601.5|31651.7|31601.7|31651.8|31601.8|31651.2|31601.2|9
1643657560000|2022-01-31 19:32:40|31651.4|31601.4|31652.1|31602.1|31653.2|31603.2|31651.2|31601.2|13
1643657570000|2022-01-31 19:32:50|31651.9|31601.9|31654.2|31604.2|31655|31605|31651.2|31601.2|20
1643657580000|2022-01-31 19:33:00|31654|31604|31654.5|31604.5|31654.5|31604.5|31653.6|31603.6|9
1643657590000|2022-01-31 19:33:10|31654.3|31604.3|31653.1|31603.1|31654.3|31604.3|31652.9|31602.9|10
1643657600000|2022-01-31 19:33:20|31652.9|31602.9|31653.7|31603.7|31654|31604|31652.9|31602.9|17
1643657610000|2022-01-31 19:33:30|31653.6|31603.6|31638.5|31618.5|31654.3|31618.5|31638|31603.2|13
1643657620000|2022-01-31 19:33:40|31638.4|31618.4|31653.5|31603.5|31653.5|31619.2|31638.4|31601.2|12
1643657630000|2022-01-31 19:33:50|31651.9|31601.9|31652.9|31602.9|31653.8|31603.8|31651.8|31601.8|18
1643657640000|2022-01-31 19:34:00|31652.7|31602.7|31652.9|31602.9|31653.3|31603.3|31652.7|31602.7|13
1643657650000|2022-01-31 19:34:10|31652.8|31602.8|31653.4|31603.4|31653.4|31603.4|31651.6|31601.6|14
1643657660000|2022-01-31 19:34:20|31653.6|31603.6|31654.4|31604.4|31654.4|31604.4|31653.3|31603.3|14
1643657670000|2022-01-31 19:34:30|31654.1|31604.1|31654.1|31604.1|31654.3|31604.3|31653.6|31603.6|11
1643657680000|2022-01-31 19:34:40|31654.3|31604.3|31653.6|31603.6|31654.4|31604.4|31653.6|31603.6|9
1643657690000|2022-01-31 19:34:50|31653.8|31603.8|31652.9|31602.9|31654.8|31604.8|31652.9|31602.9|13
1643657700000|2022-01-31 19:35:00|31653.4|31603.4|31654.1|31604.1|31654.7|31604.7|31653.2|31603.2|16
1643657710000|2022-01-31 19:35:10|31654.3|31604.3|31653.5|31603.5|31654.5|31604.5|31652.4|31602.4|13
1643657720000|2022-01-31 19:35:20|31653.2|31603.2|31653.1|31603.1|31653.5|31603.5|31652.4|31602.4|16
1643657730000|2022-01-31 19:35:30|31653.2|31603.2|31654|31604|31654.3|31604.3|31653.1|31603.1|14
1643657740000|2022-01-31 19:35:40|31653.9|31603.9|31654.4|31604.4|31654.7|31604.7|31653.3|31603.3|13
1643657750000|2022-01-31 19:35:50|31654.2|31604.2|31654.5|31604.5|31654.9|31619.6|31639.1|31603.6|16
1643657760000|2022-01-31 19:36:00|31655|31605|31653.2|31603.2|31656.8|31621.5|31641.5|31603.2|25
1643657770000|2022-01-31 19:36:10|31654|31604|31653.9|31603.9|31654.4|31604.4|31653.2|31603.2|13
1643657780000|2022-01-31 19:36:20|31653.8|31603.8|31653.8|31603.8|31654|31604|31653.5|31603.5|12
1643657790000|2022-01-31 19:36:30|31653.7|31603.7|31652.7|31602.7|31654|31604|31652.7|31602.7|12
1643657800000|2022-01-31 19:36:40|31653.4|31603.4|31653.3|31603.3|31654|31604|31653|31603|7
1643657810000|2022-01-31 19:36:50|31653|31603|31653.8|31603.8|31655.9|31618.2|31638.1|31602.8|13
1643657820000|2022-01-31 19:37:00|31654|31604|31653.5|31603.5|31654.8|31604.8|31653.4|31603.4|10
1643657830000|2022-01-31 19:37:10|31654.5|31604.5|31652.3|31602.3|31654.5|31604.5|31652.3|31602.3|12
1643657840000|2022-01-31 19:37:20|31652.5|31602.5|31652.7|31602.7|31653|31603|31652.4|31602.4|8
1643657850000|2022-01-31 19:37:30|31652.6|31602.6|31652.2|31602.2|31653.8|31603.8|31652.2|31602.2|10
1643657860000|2022-01-31 19:37:40|31652.5|31602.5|31651.2|31601.2|31653.1|31603.1|31651|31601|14
1643657870000|2022-01-31 19:37:50|31651.1|31601.1|31651.9|31601.9|31652.8|31602.8|31650.4|31600.4|13
1643657880000|2022-01-31 19:38:00|31651.7|31601.7|31651.2|31601.2|31652.2|31602.2|31650.9|31600.9|13
1643657890000|2022-01-31 19:38:10|31651.3|31601.3|31650.9|31600.9|31651.3|31601.3|31650.5|31600.5|13
1643657900000|2022-01-31 19:38:20|31650.7|31600.7|31650.5|31600.5|31651|31601|31648.3|31598.3|15
1643657910000|2022-01-31 19:38:30|31649.8|31599.8|31650.9|31600.9|31651.3|31601.3|31649.6|31599.6|23
1643657920000|2022-01-31 19:38:40|31650.3|31600.3|31650.4|31600.4|31651.3|31601.3|31650.3|31600.3|9
1643657930000|2022-01-31 19:38:50|31651.1|31601.1|31650.7|31600.7|31651.4|31601.4|31650.3|31600.3|17
1643657940000|2022-01-31 19:39:00|31650.5|31600.5|31650.4|31600.4|31651.1|31601.1|31650.1|31600.1|18
1643657950000|2022-01-31 19:39:10|31650.7|31600.7|31650.3|31600.3|31651.3|31601.3|31650.1|31600.1|10
1643657960000|2022-01-31 19:39:20|31650.7|31600.7|31650.9|31600.9|31651.1|31601.1|31650.3|31600.3|10
1643657970000|2022-01-31 19:39:30|31635.8|31615.8|31651.3|31601.3|31651.5|31615.8|31635.8|31599.3|19
1643657980000|2022-01-31 19:39:40|31650.7|31600.7|31651.9|31601.9|31651.9|31601.9|31650|31600|11
1643657990000|2022-01-31 19:39:50|31636.2|31616.2|31651.5|31601.5|31651.6|31616.2|31636.2|31600.8|8
1643658000000|2022-01-31 19:40:00|31651.2|31601.2|31651.1|31601.1|31651.2|31601.2|31650.4|31600.4|13
1643658010000|2022-01-31 19:40:10|31650.7|31600.7|31650.9|31600.9|31651.7|31601.7|31650.1|31600.1|16
1643658020000|2022-01-31 19:40:20|31651.5|31601.5|31650.8|31600.8|31652.3|31602.3|31650.8|31600.8|7
1643658030000|2022-01-31 19:40:30|31651.6|31601.6|31650.9|31600.9|31651.9|31601.9|31650.9|31600.9|18
1643658040000|2022-01-31 19:40:40|31651.2|31601.2|31651.8|31601.8|31651.8|31601.8|31650.7|31600.7|12
1643658050000|2022-01-31 19:40:50|31650.9|31600.9|31651.6|31601.6|31652.3|31602.3|31650.9|31600.9|18
1643658060000|2022-01-31 19:41:00|31651.7|31601.7|31648.9|31598.9|31651.8|31601.8|31648.9|31598.9|23
1643658070000|2022-01-31 19:41:10|31648.6|31598.6|31650.4|31600.4|31650.4|31600.4|31648.6|31598.6|20
1643658080000|2022-01-31 19:41:20|31650.3|31600.3|31648.9|31598.9|31650.7|31600.7|31648|31598|21
1643658090000|2022-01-31 19:41:30|31648.7|31598.7|31648.7|31598.7|31649.7|31599.7|31648.2|31598.2|24
1643658100000|2022-01-31 19:41:40|31649.2|31599.2|31649.1|31599.1|31649.4|31599.4|31648.4|31598.4|15
1643658110000|2022-01-31 19:41:50|31649.4|31599.4|31648.6|31598.6|31649.4|31599.4|31647.4|31597.4|13
1643658120000|2022-01-31 19:42:00|31648.5|31598.5|31648.1|31598.1|31648.6|31598.6|31648|31598|9
1643658130000|2022-01-31 19:42:10|31647.8|31597.8|31648.6|31598.6|31649|31599|31647.7|31597.7|11
1643658140000|2022-01-31 19:42:20|31648.7|31598.7|31648.4|31598.4|31651.4|31601.4|31647.9|31597.9|18
1643658150000|2022-01-31 19:42:30|31647.6|31597.6|31646.8|31596.8|31649.9|31599.9|31645.5|31595.5|19
1643658160000|2022-01-31 19:42:40|31647.8|31597.8|31647.8|31597.8|31649|31599|31645.9|31595.9|12
1643658170000|2022-01-31 19:42:50|31646.1|31596.1|31645.2|31595.2|31646.9|31596.9|31645|31595|15
1643658180000|2022-01-31 19:43:00|31645.4|31595.4|31646.4|31596.4|31646.5|31596.5|31645.4|31595.4|15
1643658190000|2022-01-31 19:43:10|31645.9|31595.9|31641|31591|31646|31596|31640.8|31590.8|23
1643658200000|2022-01-31 19:43:20|31640.8|31590.8|31641|31591|31641.6|31591.6|31640.8|31590.8|16
1643658210000|2022-01-31 19:43:30|31640.9|31590.9|31639.1|31589.1|31640.9|31590.9|31639.1|31589.1|15
1643658220000|2022-01-31 19:43:40|31638.3|31588.3|31639.1|31589.1|31640.1|31590.1|31637.3|31587.3|23
1643658230000|2022-01-31 19:43:50|31638.8|31588.8|31640.5|31590.5|31640.5|31590.5|31638.4|31588.4|15
1643658240000|2022-01-31 19:44:00|31640.8|31590.8|31637.3|31587.3|31640.8|31590.8|31637.3|31587.3|21
1643658250000|2022-01-31 19:44:10|31637.4|31587.4|31637.1|31587.1|31638.4|31588.4|31635.7|31585.7|27
1643658260000|2022-01-31 19:44:20|31637.8|31587.8|31638|31588|31638.8|31588.8|31636.6|31586.6|21
1643658270000|2022-01-31 19:44:30|31638.5|31588.5|31638.6|31588.6|31638.9|31588.9|31638|31588|20
1643658280000|2022-01-31 19:44:40|31639.1|31589.1|31639.3|31589.3|31639.7|31589.7|31638.7|31588.7|10
1643658290000|2022-01-31 19:44:50|31639|31589|31639.5|31589.5|31639.7|31589.7|31639|31589|9
1643658300000|2022-01-31 19:45:00|31639.4|31589.4|31638.3|31588.3|31639.9|31589.9|31638.3|31588.3|17
1643658310000|2022-01-31 19:45:10|31639.6|31589.6|31639.4|31589.4|31640.2|31590.2|31636|31586|19
1643658320000|2022-01-31 19:45:20|31640.2|31590.2|31634.1|31584.1|31640.5|31590.5|31633.5|31583.5|14
1643658330000|2022-01-31 19:45:30|31634.2|31584.2|31634.7|31584.7|31635.4|31585.4|31633.6|31583.6|18
1643658340000|2022-01-31 19:45:40|31635.2|31585.2|31632.9|31582.9|31635.4|31585.4|31632.5|31582.5|19
1643658350000|2022-01-31 19:45:50|31633|31583|31633.6|31583.6|31633.7|31583.7|31630.8|31580.8|20
1643658360000|2022-01-31 19:46:00|31633.2|31583.2|31630.3|31580.3|31633.2|31583.2|31630|31580|20
1643658370000|2022-01-31 19:46:10|31630.6|31580.6|31630.7|31580.7|31631.1|31581.1|31630.2|31580.2|13
1643658380000|2022-01-31 19:46:20|31630.4|31580.4|31630.2|31580.2|31631.8|31581.8|31629.8|31579.8|11
1643658390000|2022-01-31 19:46:30|31630.3|31580.3|31632.5|31582.5|31632.9|31582.9|31630|31580|20
1643658400000|2022-01-31 19:46:40|31631.6|31581.6|31631.5|31581.5|31632.3|31582.3|31630.1|31580.1|21
1643658410000|2022-01-31 19:46:50|31631.9|31581.9|31635.1|31585.1|31635.1|31585.1|31631.9|31581.9|22
1643658420000|2022-01-31 19:47:00|31635.4|31585.4|31635|31585|31635.9|31585.9|31634.5|31584.5|15
1643658430000|2022-01-31 19:47:10|31634.7|31584.7|31633.9|31583.9|31635.3|31585.3|31633.6|31583.6|17
1643658440000|2022-01-31 19:47:20|31634.1|31584.1|31635.4|31585.4|31635.4|31585.4|31633.7|31583.7|14
1643658450000|2022-01-31 19:47:30|31621.1|31601.1|31635.2|31585.2|31636|31601.2|31620.6|31583.3|20
1643658460000|2022-01-31 19:47:40|31635|31585|31621.1|31601.1|31636.6|31601.1|31619.2|31583.7|33
1643658470000|2022-01-31 19:47:50|31620.2|31600.2|31636.2|31586.2|31636.5|31601|31619.9|31584.1|28
1643658480000|2022-01-31 19:48:00|31636.1|31586.1|31636|31586|31636.5|31586.5|31635.4|31585.4|27
1643658490000|2022-01-31 19:48:10|31635.9|31585.9|31636.5|31586.5|31636.5|31586.5|31635.6|31585.6|13
1643658500000|2022-01-31 19:48:20|31636.3|31586.3|31636|31586|31636.8|31586.8|31635.4|31585.4|13
1643658510000|2022-01-31 19:48:30|31619.9|31599.9|31635.8|31585.8|31636.2|31599.9|31619.9|31581.5|23
1643658520000|2022-01-31 19:48:40|31634.9|31584.9|31635.2|31585.2|31635.5|31585.5|31632.8|31582.8|19
1643658530000|2022-01-31 19:48:50|31634.9|31584.9|31634.7|31584.7|31635.9|31585.9|31634.1|31584.1|14
1643658540000|2022-01-31 19:49:00|31633.5|31583.5|31634.5|31584.5|31635|31585|31633.4|31583.4|15
1643658550000|2022-01-31 19:49:10|31634.4|31584.4|31634.7|31584.7|31634.7|31584.7|31633.9|31583.9|9
1643658560000|2022-01-31 19:49:20|31634.6|31584.6|31635|31585|31635.3|31585.3|31634.4|31584.4|13
1643658570000|2022-01-31 19:49:30|31635.1|31585.1|31635.6|31585.6|31636|31600.8|31620.3|31583.8|22
1643658580000|2022-01-31 19:49:40|31634.9|31584.9|31635.1|31585.1|31636.3|31586.3|31634.8|31584.8|20
1643658590000|2022-01-31 19:49:50|31634.7|31584.7|31634.5|31584.5|31635.2|31585.2|31633.9|31583.9|21
1643658600000|2022-01-31 19:50:00|31634.4|31584.4|31627.1|31577.1|31635|31585|31627.1|31577.1|26
1643658610000|2022-01-31 19:50:10|31626.6|31576.6|31624.6|31574.6|31627|31577|31624.3|31574.3|28
1643658620000|2022-01-31 19:50:20|31624.4|31574.4|31627|31577|31628.5|31578.5|31624|31574|35
1643658630000|2022-01-31 19:50:30|31626.7|31576.7|31627.3|31577.3|31627.9|31577.9|31625.4|31575.4|21
1643658640000|2022-01-31 19:50:40|31627.8|31577.8|31627.8|31577.8|31627.8|31577.8|31626.9|31576.9|18
1643658650000|2022-01-31 19:50:50|31628.1|31578.1|31623.6|31573.6|31628.2|31578.2|31623.6|31573.6|20
1643658660000|2022-01-31 19:51:00|31624.1|31574.1|31626.6|31576.6|31626.6|31576.6|31622|31572|19
1643658670000|2022-01-31 19:51:10|31625.5|31575.5|31630.5|31580.5|31630.5|31580.5|31623.4|31573.4|27
1643658680000|2022-01-31 19:51:20|31630|31580|31627.1|31577.1|31631.2|31581.2|31627.1|31577.1|28
1643658690000|2022-01-31 19:51:30|31627|31577|31621.2|31571.2|31627|31590.9|31610|31570.6|25
1643658700000|2022-01-31 19:51:40|31621.4|31571.4|31622.9|31572.9|31624.3|31574.3|31620.9|31570.9|23
1643658710000|2022-01-31 19:51:50|31623.3|31573.3|31625.5|31575.5|31627.3|31577.3|31623.3|31573.3|26
1643658720000|2022-01-31 19:52:00|31625.7|31575.7|31629.7|31579.7|31629.8|31579.8|31625.7|31575.7|24
1643658730000|2022-01-31 19:52:10|31629.2|31579.2|31630|31580|31631.4|31581.4|31629.2|31579.2|16
1643658740000|2022-01-31 19:52:20|31630.1|31580.1|31629.3|31579.3|31630.5|31580.5|31629.3|31579.3|12
1643658750000|2022-01-31 19:52:30|31629.2|31579.2|31629.6|31579.6|31630|31580|31628.8|31578.8|16
1643658760000|2022-01-31 19:52:40|31629.8|31579.8|31628.9|31578.9|31630.6|31580.6|31628.7|31578.7|25
1643658770000|2022-01-31 19:52:50|31629.2|31579.2|31628.4|31578.4|31629.4|31595.6|31614.7|31575.3|19
1643658780000|2022-01-31 19:53:00|31627.8|31577.8|31628.7|31578.7|31629.7|31579.7|31626|31576|19
1643658790000|2022-01-31 19:53:10|31629|31579|31629.1|31579.1|31629.9|31579.9|31628.1|31578.1|18
1643658800000|2022-01-31 19:53:20|31628.9|31578.9|31629.4|31579.4|31630.2|31580.2|31628.8|31578.8|22
1643658810000|2022-01-31 19:53:30|31629.2|31579.2|31629.6|31579.6|31631.1|31581.1|31628.7|31578.7|22
1643658820000|2022-01-31 19:53:40|31631.1|31581.1|31632.1|31582.1|31633|31583|31630.8|31580.8|19
1643658830000|2022-01-31 19:53:50|31633|31583|31634.9|31584.9|31634.9|31584.9|31632.6|31582.6|20
1643658840000|2022-01-31 19:54:00|31635.1|31585.1|31638.5|31588.5|31639.4|31589.4|31635.1|31585.1|32
1643658850000|2022-01-31 19:54:10|31638.1|31588.1|31638.8|31588.8|31639.2|31589.2|31637.4|31587.4|26
1643658860000|2022-01-31 19:54:20|31639.2|31589.2|31639.7|31589.7|31640.1|31590.1|31639.1|31589.1|19
1643658870000|2022-01-31 19:54:30|31639.9|31589.9|31638|31588|31639.9|31607.8|31625.6|31587.3|23
1643658880000|2022-01-31 19:54:40|31638.1|31588.1|31640.3|31590.3|31640.3|31590.3|31637.3|31587.3|23
1643658890000|2022-01-31 19:54:50|31640.2|31590.2|31640.9|31590.9|31642.2|31592.2|31639.5|31589.5|27
1643658900000|2022-01-31 19:55:00|31641.6|31591.6|31639|31589|31641.6|31591.6|31639|31589|24
1643658910000|2022-01-31 19:55:10|31640.7|31590.7|31639.9|31589.9|31641.1|31591.1|31639.9|31589.9|20
1643658920000|2022-01-31 19:55:20|31639.3|31589.3|31635.5|31585.5|31639.3|31589.3|31635.5|31585.5|26
1643658930000|2022-01-31 19:55:30|31635.2|31585.2|31633.1|31583.1|31635.5|31585.5|31633.1|31583.1|19
1643658940000|2022-01-31 19:55:40|31633.6|31583.6|31636.1|31586.1|31636.2|31586.2|31631.2|31581.2|26
1643658950000|2022-01-31 19:55:50|31635.7|31585.7|31636.6|31586.6|31636.6|31586.6|31634.4|31584.4|21
1643658960000|2022-01-31 19:56:00|31636.7|31586.7|31635.7|31585.7|31636.8|31586.8|31632.4|31582.4|18
1643658970000|2022-01-31 19:56:10|31635.3|31585.3|31637|31587|31637|31587|31632.3|31582.3|24
1643658980000|2022-01-31 19:56:20|31636.6|31586.6|31636.9|31586.9|31638.6|31588.6|31635.3|31585.3|31
1643658990000|2022-01-31 19:56:30|31636.6|31586.6|31634.7|31584.7|31637.4|31587.4|31634.2|31584.2|31
1643659000000|2022-01-31 19:56:40|31635|31585|31636.2|31586.2|31636.2|31586.2|31633.1|31583.1|25
1643659010000|2022-01-31 19:56:50|31636.6|31586.6|31635.5|31585.5|31640.6|31590.6|31634.2|31584.2|27
1643659020000|2022-01-31 19:57:00|31634.4|31584.4|31637.5|31587.5|31637.5|31587.5|31633.3|31583.3|22
1643659030000|2022-01-31 19:57:10|31637.1|31587.1|31638.5|31588.5|31638.5|31588.5|31637.1|31587.1|21
1643659040000|2022-01-31 19:57:20|31639|31589|31624.3|31604.3|31639.2|31604.3|31624.3|31585.7|23
1643659050000|2022-01-31 19:57:30|31638.1|31588.1|31638.7|31588.7|31639.2|31589.2|31636.5|31586.5|24
1643659060000|2022-01-31 19:57:40|31639.3|31589.3|31636.8|31586.8|31640.5|31590.5|31634|31584|32
1643659070000|2022-01-31 19:57:50|31636.9|31586.9|31636.7|31586.7|31637.4|31587.4|31636.6|31586.6|23
1643659080000|2022-01-31 19:58:00|31636.9|31586.9|31637.5|31587.5|31638.2|31588.2|31636.4|31586.4|25
1643659090000|2022-01-31 19:58:10|31637.6|31587.6|31638.7|31588.7|31640.8|31590.8|31637.1|31587.1|33
1643659100000|2022-01-31 19:58:20|31638.9|31588.9|31637.3|31587.3|31638.9|31588.9|31637.2|31587.2|21
1643659110000|2022-01-31 19:58:30|31638|31588|31637.2|31587.2|31639.5|31589.5|31636.4|31586.4|23
1643659120000|2022-01-31 19:58:40|31637.5|31587.5|31638.4|31588.4|31639.5|31589.5|31636.9|31586.9|26
1643659130000|2022-01-31 19:58:50|31638.7|31588.7|31638.3|31588.3|31639.1|31589.1|31636.4|31586.4|23
1643659140000|2022-01-31 19:59:00|31638.6|31588.6|31639.8|31589.8|31639.8|31589.8|31638.2|31588.2|16
1643659150000|2022-01-31 19:59:10|31639.5|31589.5|31638.3|31588.3|31640.6|31590.6|31637.1|31587.1|30
1643659160000|2022-01-31 19:59:20|31638.2|31588.2|31637.7|31587.7|31638.4|31588.4|31637.2|31587.2|27
1643659170000|2022-01-31 19:59:30|31638|31588|31633.4|31583.4|31638|31588|31633.4|31583.4|23
1643659180000|2022-01-31 19:59:40|31633.2|31583.2|31630.8|31580.8|31633.6|31583.6|31628.7|31578.7|30
1643659190000|2022-01-31 19:59:50|31631.9|31581.9|31634.3|31584.3|31634.3|31584.3|31629.9|31579.9|29
1643659200000|2022-01-31 20:00:00|31631.9|31581.9|31635.1|31585.1|31635.1|31585.1|31631.9|31581.9|23
1643659210000|2022-01-31 20:00:10|31635.9|31585.9|31632|31582|31636.1|31586.1|31631.7|31581.7|14
1643659220000|2022-01-31 20:00:20|31631.8|31581.8|31631.3|31581.3|31632.6|31582.6|31631|31581|18
1643659230000|2022-01-31 20:00:30|31631.2|31581.2|31636|31586|31636|31586|31631.2|31581.2|21
1643659240000|2022-01-31 20:00:40|31632.7|31582.7|31636.1|31586.1|31636.1|31600.2|31619.8|31582.6|29
1643659250000|2022-01-31 20:00:50|31636|31586|31636.6|31586.6|31636.7|31586.7|31635.1|31585.1|24
1643659260000|2022-01-31 20:01:00|31636.8|31586.8|31637|31587|31637.5|31587.5|31636|31586|24
1643659270000|2022-01-31 20:01:10|31637.6|31587.6|31639.3|31589.3|31639.3|31589.3|31637.5|31587.5|24
1643659280000|2022-01-31 20:01:20|31639|31589|31639.6|31589.6|31640.2|31590.2|31639|31589|18
1643659290000|2022-01-31 20:01:30|31639.3|31589.3|31641.6|31591.6|31641.9|31591.9|31637.8|31587.8|26
1643659300000|2022-01-31 20:01:40|31642|31592|31642.6|31592.6|31644.2|31594.2|31641.2|31591.2|24
1643659310000|2022-01-31 20:01:50|31640.5|31590.5|31641.9|31591.9|31642.7|31592.7|31639.3|31589.3|28
1643659320000|2022-01-31 20:02:00|31642.4|31592.4|31642.8|31592.8|31644.1|31594.1|31642.1|31592.1|26
1643659330000|2022-01-31 20:02:10|31643|31593|31641.7|31591.7|31643.1|31593.1|31641.4|31591.4|24
1643659340000|2022-01-31 20:02:20|31641.6|31591.6|31642.6|31592.6|31642.7|31592.7|31641.6|31591.6|16
1643659350000|2022-01-31 20:02:30|31642.7|31592.7|31642.2|31592.2|31643|31593|31641.9|31591.9|16
1643659360000|2022-01-31 20:02:40|31642.4|31592.4|31642.5|31592.5|31642.8|31592.8|31641.4|31591.4|14
1643659370000|2022-01-31 20:02:50|31642.1|31592.1|31642.7|31592.7|31642.7|31592.7|31641.5|31591.5|14
1643659380000|2022-01-31 20:03:00|31641.2|31591.2|31643.5|31593.5|31644|31594|31641.2|31591.2|21
1643659390000|2022-01-31 20:03:10|31643.8|31593.8|31643.1|31593.1|31644.5|31594.5|31643|31593|31
1643659400000|2022-01-31 20:03:20|31643.5|31593.5|31643.9|31593.9|31644.8|31594.8|31643|31593|25
1643659410000|2022-01-31 20:03:30|31644.1|31594.1|31644.4|31594.4|31644.6|31594.6|31643.7|31593.7|20
1643659420000|2022-01-31 20:03:40|31644.6|31594.6|31640.5|31590.5|31644.6|31594.6|31639|31589|31
1643659430000|2022-01-31 20:03:50|31640.2|31590.2|31638.9|31588.9|31641.3|31591.3|31638.2|31588.2|32
1643659440000|2022-01-31 20:04:00|31638.6|31588.6|31638|31588|31639.2|31589.2|31637|31587|20
1643659450000|2022-01-31 20:04:10|31638.5|31588.5|31638.2|31588.2|31639|31589|31637.8|31587.8|24
1643659460000|2022-01-31 20:04:20|31637.8|31587.8|31638|31588|31638.6|31588.6|31635.5|31585.5|24
1643659470000|2022-01-31 20:04:30|31637.8|31587.8|31637.4|31587.4|31638.4|31604.4|31624.4|31586.1|26
1643659480000|2022-01-31 20:04:40|31636.5|31586.5|31637.2|31587.2|31638.5|31588.5|31636.5|31586.5|23
1643659490000|2022-01-31 20:04:50|31637.4|31587.4|31637.7|31587.7|31638.2|31588.2|31636.8|31586.8|21
1643659500000|2022-01-31 20:05:00|31638|31588|31638.2|31588.2|31639|31589|31637.5|31587.5|20
1643659510000|2022-01-31 20:05:10|31637.9|31587.9|31638.9|31588.9|31639|31589|31637.9|31587.9|11
1643659520000|2022-01-31 20:05:20|31639.1|31589.1|31639.7|31589.7|31639.7|31589.7|31638.1|31588.1|14
1643659530000|2022-01-31 20:05:30|31639.8|31589.8|31639.2|31589.2|31641.2|31591.2|31638|31588|24
1643659540000|2022-01-31 20:05:40|31638.9|31588.9|31642|31592|31642.5|31592.5|31637.4|31587.4|25
1643659550000|2022-01-31 20:05:50|31641.8|31591.8|31643.9|31593.9|31644.2|31594.2|31641.8|31591.8|17
1643659560000|2022-01-31 20:06:00|31643.8|31593.8|31644.6|31594.6|31645.5|31595.5|31643.6|31593.6|25
1643659570000|2022-01-31 20:06:10|31644.2|31594.2|31646|31596|31646|31596|31644.2|31594.2|18
1643659580000|2022-01-31 20:06:20|31646.3|31596.3|31646.6|31596.6|31647.1|31597.1|31645.9|31595.9|20
1643659590000|2022-01-31 20:06:30|31647|31597|31649|31599|31650.7|31600.7|31645.5|31595.5|21
1643659600000|2022-01-31 20:06:40|31648.5|31598.5|31646|31596|31649|31599|31644.5|31594.5|17
1643659610000|2022-01-31 20:06:50|31645.7|31595.7|31647.5|31597.5|31647.5|31597.5|31645.7|31595.7|14
1643659620000|2022-01-31 20:07:00|31647.2|31597.2|31646.9|31596.9|31647.6|31597.6|31646.9|31596.9|11
1643659630000|2022-01-31 20:07:10|31647|31597|31648.2|31598.2|31649.2|31599.2|31645.7|31595.7|23
1643659640000|2022-01-31 20:07:20|31648.5|31598.5|31647.9|31597.9|31648.6|31598.6|31647.3|31597.3|23
1643659650000|2022-01-31 20:07:30|31648|31598|31649.1|31599.1|31649.4|31599.4|31647.3|31597.3|16
1643659660000|2022-01-31 20:07:40|31649|31599|31649.5|31599.5|31649.6|31599.6|31648.7|31598.7|23
1643659670000|2022-01-31 20:07:50|31649.6|31599.6|31650.3|31600.3|31651.2|31601.2|31649.1|31599.1|20
1643659680000|2022-01-31 20:08:00|31648.7|31598.7|31650.2|31600.2|31651.1|31601.1|31648.6|31598.6|18
1643659690000|2022-01-31 20:08:10|31650.5|31600.5|31650.5|31600.5|31654.1|31604.1|31650|31600|14
1643659700000|2022-01-31 20:08:20|31650.7|31600.7|31648.8|31598.8|31651.2|31615.4|31634.3|31596|27
1643659710000|2022-01-31 20:08:30|31649.2|31599.2|31645.1|31595.1|31649.6|31599.6|31645|31595|24
1643659720000|2022-01-31 20:08:40|31645.2|31595.2|31645.7|31595.7|31645.9|31595.9|31645|31595|17
1643659730000|2022-01-31 20:08:50|31645.5|31595.5|31645.5|31595.5|31645.7|31595.7|31645.3|31595.3|13
1643659740000|2022-01-31 20:09:00|31645.9|31595.9|31644|31594|31646|31596|31640.9|31590.9|19
1643659750000|2022-01-31 20:09:10|31643.9|31593.9|31645.8|31595.8|31645.8|31595.8|31643.6|31593.6|18
1643659760000|2022-01-31 20:09:20|31646.1|31596.1|31647|31597|31648.3|31598.3|31645.7|31595.7|23
1643659770000|2022-01-31 20:09:30|31647.3|31597.3|31645|31595|31647.7|31597.7|31645|31595|14
1643659780000|2022-01-31 20:09:40|31646.1|31596.1|31645.4|31595.4|31646.5|31611.2|31630.7|31595.2|17
1643659790000|2022-01-31 20:09:50|31645.9|31595.9|31646|31596|31646|31596|31643.9|31593.9|16
1643659800000|2022-01-31 20:10:00|31645.9|31595.9|31643.1|31593.1|31646.1|31596.1|31643.1|31593.1|18
1643659810000|2022-01-31 20:10:10|31642.5|31592.5|31644.6|31594.6|31645.7|31595.7|31642.5|31592.5|18
1643659820000|2022-01-31 20:10:20|31644.5|31594.5|31643|31593|31644.5|31594.5|31641.4|31591.4|20
1643659830000|2022-01-31 20:10:30|31643.6|31593.6|31641.7|31591.7|31644.4|31609|31628.9|31591.7|20
1643659840000|2022-01-31 20:10:40|31641.8|31591.8|31642.4|31592.4|31643|31593|31641.8|31591.8|19
1643659850000|2022-01-31 20:10:50|31642.1|31592.1|31643.6|31593.6|31644|31594|31642.1|31592.1|16
1643659860000|2022-01-31 20:11:00|31643.7|31593.7|31645.8|31595.8|31646.5|31596.5|31643.5|31593.5|27
1643659870000|2022-01-31 20:11:10|31645.7|31595.7|31647|31597|31647|31597|31644.7|31594.7|26
1643659880000|2022-01-31 20:11:20|31646.9|31596.9|31646.2|31596.2|31646.9|31596.9|31645.5|31595.5|21
1643659890000|2022-01-31 20:11:30|31646.4|31596.4|31645.6|31595.6|31646.7|31596.7|31645.6|31595.6|15
1643659900000|2022-01-31 20:11:40|31645.8|31595.8|31644|31594|31646.3|31611.1|31630.9|31594|18
1643659910000|2022-01-31 20:11:50|31643.7|31593.7|31645.8|31595.8|31646.6|31596.6|31643.4|31593.4|18
1643659920000|2022-01-31 20:12:00|31643.7|31593.7|31646|31596|31646|31596|31643.7|31593.7|22
1643659930000|2022-01-31 20:12:10|31645.8|31595.8|31646.8|31596.8|31649.7|31599.7|31642.4|31592.4|32
1643659940000|2022-01-31 20:12:20|31647|31597|31646.7|31596.7|31647.7|31597.7|31644.6|31594.6|20
1643659950000|2022-01-31 20:12:30|31646.6|31596.6|31647.1|31597.1|31647.5|31597.5|31646.6|31596.6|20
1643659960000|2022-01-31 20:12:40|31647.2|31597.2|31647.1|31597.1|31648.3|31598.3|31645.4|31595.4|18
1643659970000|2022-01-31 20:12:50|31646.6|31596.6|31647.7|31597.7|31648.3|31598.3|31646.6|31596.6|11
1643659980000|2022-01-31 20:13:00|31648.7|31598.7|31650.9|31600.9|31650.9|31600.9|31647.6|31597.6|19
1643659990000|2022-01-31 20:13:10|31645|31595|31652.1|31602.1|31653.1|31603.1|31644.7|31594.7|27
1643660000000|2022-01-31 20:13:20|31653.1|31603.1|31652|31602|31653.5|31603.5|31651|31601|24
1643660010000|2022-01-31 20:13:30|31652.3|31602.3|31654.4|31604.4|31655.2|31605.2|31652.2|31602.2|19
1643660020000|2022-01-31 20:13:40|31654.2|31604.2|31649.7|31599.7|31654.7|31604.7|31649.7|31599.7|19
1643660030000|2022-01-31 20:13:50|31649.9|31599.9|31647.9|31597.9|31651.3|31601.3|31647.6|31597.6|20
1643660040000|2022-01-31 20:14:00|31647.8|31597.8|31645.9|31595.9|31649|31599|31645.8|31595.8|26
1643660050000|2022-01-31 20:14:10|31646.1|31596.1|31646.2|31596.2|31648.1|31598.1|31644|31594|27
1643660060000|2022-01-31 20:14:20|31646.7|31596.7|31648.9|31598.9|31648.9|31598.9|31645.9|31595.9|23
1643660070000|2022-01-31 20:14:30|31647|31597|31645.2|31595.2|31648.3|31598.3|31645.2|31595.2|25
1643660080000|2022-01-31 20:14:40|31645.6|31595.6|31644.9|31594.9|31646.3|31596.3|31643.8|31593.8|20
1643660090000|2022-01-31 20:14:50|31645.3|31595.3|31644.9|31594.9|31646.1|31596.1|31644.7|31594.7|23
1643660100000|2022-01-31 20:15:00|31644.5|31594.5|31643.4|31593.4|31644.8|31594.8|31643.2|31593.2|16
1643660110000|2022-01-31 20:15:10|31643.5|31593.5|31643.9|31593.9|31645.7|31595.7|31643|31593|23
1643660120000|2022-01-31 20:15:20|31643.5|31593.5|31645.4|31595.4|31647.9|31597.9|31643.5|31593.5|27
1643660130000|2022-01-31 20:15:30|31645.1|31595.1|31641.4|31591.4|31646.4|31596.4|31640.9|31590.9|26
1643660140000|2022-01-31 20:15:40|31642|31592|31641.1|31591.1|31645.5|31595.5|31640.7|31590.7|27
1643660150000|2022-01-31 20:15:50|31641.6|31591.6|31642.4|31592.4|31642.9|31592.9|31639.3|31589.3|18
1643660160000|2022-01-31 20:16:00|31641.2|31591.2|31646.3|31596.3|31646.3|31596.3|31640.1|31590.1|22
1643660170000|2022-01-31 20:16:10|31647.2|31597.2|31642.9|31592.9|31649.2|31599.2|31642.9|31592.9|23
1643660180000|2022-01-31 20:16:20|31643.4|31593.4|31644|31594|31646.6|31596.6|31641.4|31591.4|20
1643660190000|2022-01-31 20:16:30|31643.5|31593.5|31643.3|31593.3|31645.4|31595.4|31642.8|31592.8|19
1643660200000|2022-01-31 20:16:40|31643.7|31593.7|31645.4|31595.4|31645.6|31595.6|31643.5|31593.5|22
1643660210000|2022-01-31 20:16:50|31645.5|31595.5|31643.7|31593.7|31647.5|31597.5|31639.9|31589.9|22
1643660220000|2022-01-31 20:17:00|31643.9|31593.9|31644.2|31594.2|31646.1|31596.1|31643.5|31593.5|24
1643660230000|2022-01-31 20:17:10|31644.3|31594.3|31646.3|31596.3|31646.3|31596.3|31644.3|31594.3|19
1643660240000|2022-01-31 20:17:20|31645.7|31595.7|31645.9|31595.9|31646.3|31596.3|31645.1|31595.1|21
1643660250000|2022-01-31 20:17:30|31647.1|31597.1|31646.7|31596.7|31647.1|31597.1|31644.7|31594.7|22
1643660260000|2022-01-31 20:17:40|31645.3|31595.3|31645.5|31595.5|31646.6|31596.6|31644.6|31594.6|18
1643660270000|2022-01-31 20:17:50|31645.6|31595.6|31646.1|31596.1|31649.3|31596.8|31643.5|31593.5|22
1643660280000|2022-01-31 20:18:00|31644.8|31594.8|31644|31594|31645.6|31595.6|31641.3|31591.3|21
1643660290000|2022-01-31 20:18:10|31645.4|31595.4|31646|31596|31646.6|31596.6|31643.8|31593.8|21
1643660300000|2022-01-31 20:18:20|31646.1|31596.1|31645.6|31595.6|31646.3|31596.3|31644.6|31594.6|16
1643660310000|2022-01-31 20:18:30|31645.5|31595.5|31644.6|31594.6|31645.7|31595.7|31642.7|31592.7|20
1643660320000|2022-01-31 20:18:40|31643.4|31593.4|31643.9|31593.9|31645.1|31595.1|31643|31593|20
1643660330000|2022-01-31 20:18:50|31644.6|31594.6|31643.8|31593.8|31644.7|31594.7|31642.5|31592.5|20
1643660340000|2022-01-31 20:19:00|31643.7|31593.7|31644|31594|31646.4|31596.4|31643.1|31593.1|16
1643660350000|2022-01-31 20:19:10|31644.4|31594.4|31644.3|31594.3|31646.1|31596.1|31640.6|31590.6|24
1643660360000|2022-01-31 20:19:20|31644.5|31594.5|31645.5|31595.5|31645.6|31595.6|31644|31594|21
1643660370000|2022-01-31 20:19:30|31645.2|31595.2|31644.8|31594.8|31645.2|31595.2|31643.9|31593.9|15
1643660380000|2022-01-31 20:19:40|31644.9|31594.9|31650.1|31600.1|31650.1|31600.1|31644.5|31594.5|16
1643660390000|2022-01-31 20:19:50|31646.7|31596.7|31649.1|31599.1|31649.5|31615.4|31634|31596.3|24
1643660400000|2022-01-31 20:20:00|31649.5|31599.5|31644.1|31594.1|31649.5|31599.5|31643.9|31593.9|29
1643660410000|2022-01-31 20:20:10|31644.3|31594.3|31645.4|31595.4|31645.7|31595.7|31644|31594|21
1643660420000|2022-01-31 20:20:20|31645.5|31595.5|31645.3|31595.3|31646.4|31596.4|31644.7|31594.7|23
1643660430000|2022-01-31 20:20:30|31645|31595|31644.8|31594.8|31645.3|31595.3|31644.4|31594.4|14
1643660440000|2022-01-31 20:20:40|31645.2|31595.2|31644.5|31594.5|31645.4|31595.4|31643.5|31593.5|25
1643660450000|2022-01-31 20:20:50|31645.1|31595.1|31647|31597|31647.1|31597.1|31644.1|31594.1|23
1643660460000|2022-01-31 20:21:00|31646.4|31596.4|31645.4|31595.4|31647.2|31597.2|31645.1|31595.1|24
1643660470000|2022-01-31 20:21:10|31645.7|31595.7|31645.9|31595.9|31646.3|31596.3|31645.5|31595.5|15
1643660480000|2022-01-31 20:21:20|31646.5|31596.5|31647.4|31597.4|31647.8|31597.8|31645.9|31595.9|20
1643660490000|2022-01-31 20:21:30|31647.2|31597.2|31644.1|31594.1|31647.5|31597.5|31644.1|31594.1|24
1643660500000|2022-01-31 20:21:40|31643.8|31593.8|31640.2|31590.2|31644.1|31594.1|31637.1|31587.1|25
1643660510000|2022-01-31 20:21:50|31640|31590|31642.8|31592.8|31642.8|31592.8|31639.2|31589.2|19
1643660520000|2022-01-31 20:22:00|31641.8|31591.8|31638.6|31588.6|31642.4|31592.4|31638.6|31588.6|28
1643660530000|2022-01-31 20:22:10|31638.9|31588.9|31639.8|31589.8|31641.4|31591.4|31638.2|31588.2|20
1643660540000|2022-01-31 20:22:20|31640.3|31590.3|31639.6|31589.6|31640.3|31590.3|31639|31589|25
1643660550000|2022-01-31 20:22:30|31640.8|31590.8|31645.4|31595.4|31646.4|31596.4|31639.2|31589.2|17
1643660560000|2022-01-31 20:22:40|31645.3|31595.3|31638.2|31588.2|31645.4|31595.4|31637.8|31587.8|23
1643660570000|2022-01-31 20:22:50|31637.8|31587.8|31637.6|31587.6|31639.5|31589.5|31636.6|31586.6|21
1643660580000|2022-01-31 20:23:00|31639|31589|31640.4|31590.4|31641|31591|31638.7|31588.7|19
1643660590000|2022-01-31 20:23:10|31639.9|31589.9|31640.7|31590.7|31640.7|31590.7|31638.2|31588.2|26
1643660600000|2022-01-31 20:23:20|31640.9|31590.9|31640.2|31590.2|31641.8|31591.8|31636.7|31586.7|25
1643660610000|2022-01-31 20:23:30|31640.1|31590.1|31639.2|31589.2|31648|31598|31638.7|31588.7|30
1643660620000|2022-01-31 20:23:40|31639.7|31589.7|31642.1|31592.1|31642.1|31592.1|31638.8|31588.8|19
1643660630000|2022-01-31 20:23:50|31639.4|31589.4|31639.6|31589.6|31640.1|31590.1|31638.2|31588.2|24
1643660640000|2022-01-31 20:24:00|31639.7|31589.7|31639.2|31589.2|31640.3|31590.3|31638.8|31588.8|23
1643660650000|2022-01-31 20:24:10|31639.3|31589.3|31635.4|31585.4|31643.8|31593.8|31635.4|31585.4|28
1643660660000|2022-01-31 20:24:20|31635.6|31585.6|31637.3|31587.3|31639.4|31589.4|31635.2|31585.2|22
1643660670000|2022-01-31 20:24:30|31637.2|31587.2|31634.7|31584.7|31639.3|31589.3|31634.3|31584.3|20
1643660680000|2022-01-31 20:24:40|31634.5|31584.5|31633.4|31583.4|31636.9|31586.9|31633.1|31583.1|22
1643660690000|2022-01-31 20:24:50|31632.7|31582.7|31632.8|31582.8|31633.2|31583.2|31632|31582|17
1643660700000|2022-01-31 20:25:00|31632.7|31582.7|31631.6|31581.6|31633.2|31583.2|31631.5|31581.5|20
1643660710000|2022-01-31 20:25:10|31631.8|31581.8|31633|31583|31633|31583|31631.8|31581.8|12
1643660720000|2022-01-31 20:25:20|31633.6|31583.6|31631.1|31581.1|31633.8|31598.3|31617.6|31580.5|18
1643660730000|2022-01-31 20:25:30|31631.8|31581.8|31631.8|31581.8|31632.6|31582.6|31630.8|31580.8|28
1643660740000|2022-01-31 20:25:40|31631.5|31581.5|31634.9|31584.9|31634.9|31584.9|31631.4|31581.4|23
1643660750000|2022-01-31 20:25:50|31634.7|31584.7|31636.6|31586.6|31636.7|31586.7|31633.4|31583.4|25
1643660760000|2022-01-31 20:26:00|31636.3|31586.3|31633.8|31583.8|31636.3|31586.3|31632.4|31582.4|26
1643660770000|2022-01-31 20:26:10|31633.9|31583.9|31631.7|31581.7|31635.3|31585.3|31631.4|31581.4|24
1643660780000|2022-01-31 20:26:20|31631.4|31581.4|31630.3|31580.3|31632.3|31582.3|31628.5|31578.5|31
1643660790000|2022-01-31 20:26:30|31630.4|31580.4|31629|31579|31630.6|31580.6|31628|31578|28
1643660800000|2022-01-31 20:26:40|31628.5|31578.5|31628.1|31578.1|31629.7|31579.7|31627.8|31577.8|16
1643660810000|2022-01-31 20:26:50|31628.6|31578.6|31629.7|31579.7|31630|31580|31628.5|31578.5|18
1643660820000|2022-01-31 20:27:00|31629.5|31579.5|31631|31581|31632.4|31582.4|31629.5|31579.5|22
1643660830000|2022-01-31 20:27:10|31630.8|31580.8|31628.5|31578.5|31632.8|31582.8|31628.5|31578.5|26
1643660840000|2022-01-31 20:27:20|31628.3|31578.3|31628.6|31578.6|31632.2|31582.2|31628.3|31578.3|27
1643660850000|2022-01-31 20:27:30|31628.4|31578.4|31628.5|31578.5|31628.8|31578.8|31628.4|31578.4|14
1643660860000|2022-01-31 20:27:40|31628.7|31578.7|31629.2|31579.2|31629.4|31579.4|31628.7|31578.7|9
1643660870000|2022-01-31 20:27:50|31629.1|31579.1|31633.8|31583.8|31633.8|31597.5|31617.5|31579|22
1643660880000|2022-01-31 20:28:00|31634.3|31584.3|31634.5|31584.5|31636.5|31586.5|31628.8|31578.8|31
1643660890000|2022-01-31 20:28:10|31634.6|31584.6|31629.1|31579.1|31634.6|31584.6|31628.8|31578.8|19
1643660900000|2022-01-31 20:28:20|31629.3|31579.3|31630.7|31580.7|31632.9|31582.9|31628.8|31578.8|25
1643660910000|2022-01-31 20:28:30|31629.9|31579.9|31630.7|31580.7|31632.2|31582.2|31629.9|31579.9|24
1643660920000|2022-01-31 20:28:40|31631.3|31581.3|31630.8|31580.8|31631.4|31581.4|31630|31580|21
1643660930000|2022-01-31 20:28:50|31630.9|31580.9|31632.5|31582.5|31634.9|31584.9|31630.9|31580.9|17
1643660940000|2022-01-31 20:29:00|31632.1|31582.1|31632.8|31582.8|31634.6|31584.6|31630.7|31580.7|19
1643660950000|2022-01-31 20:29:10|31633.3|31583.3|31631.1|31581.1|31633.5|31583.5|31631.1|31581.1|19
1643660960000|2022-01-31 20:29:20|31631.2|31581.2|31632.9|31582.9|31633.6|31583.6|31631.2|31581.2|19
1643660970000|2022-01-31 20:29:30|31633.2|31583.2|31631.3|31581.3|31633.2|31583.2|31631|31581|12
1643660980000|2022-01-31 20:29:40|31631.4|31581.4|31630.7|31580.7|31631.4|31581.4|31630.7|31580.7|12
1643660990000|2022-01-31 20:29:50|31630.9|31580.9|31631.8|31581.8|31631.8|31581.8|31630.4|31580.4|20
1643661000000|2022-01-31 20:30:00|31631.7|31581.7|31635|31585|31639.8|31589.8|31631.1|31581.1|36
1643661010000|2022-01-31 20:30:10|31634|31584|31634.2|31584.2|31635.9|31585.9|31632.8|31582.8|26
1643661020000|2022-01-31 20:30:20|31637.8|31587.8|31637.5|31587.5|31638.9|31588.9|31632.9|31582.9|30
1643661030000|2022-01-31 20:30:30|31637.6|31587.6|31638.2|31588.2|31638.5|31588.5|31636.6|31586.6|11
1643661040000|2022-01-31 20:30:40|31638.8|31588.8|31638|31588|31639|31589|31638|31588|19
1643661050000|2022-01-31 20:30:50|31638.2|31588.2|31638.5|31588.5|31639.2|31589.2|31638.2|31588.2|12
1643661060000|2022-01-31 20:31:00|31638.6|31588.6|31638.6|31588.6|31638.9|31603.8|31623.4|31587.6|17
1643661070000|2022-01-31 20:31:10|31638.5|31588.5|31638.2|31588.2|31639|31589|31638.1|31588.1|14
1643661080000|2022-01-31 20:31:20|31637.7|31587.7|31635.6|31585.6|31638.2|31588.2|31635.6|31585.6|16
1643661090000|2022-01-31 20:31:30|31636.1|31586.1|31639.5|31589.5|31641.2|31591.2|31635.8|31585.8|19
1643661100000|2022-01-31 20:31:40|31639.4|31589.4|31640.8|31590.8|31642.4|31592.4|31638.2|31588.2|26
1643661110000|2022-01-31 20:31:50|31641.1|31591.1|31639.4|31589.4|31641.2|31591.2|31638.7|31588.7|24
1643661120000|2022-01-31 20:32:00|31639.7|31589.7|31639.5|31589.5|31640.4|31590.4|31639.2|31589.2|18
1643661130000|2022-01-31 20:32:10|31639|31589|31637.4|31587.4|31639.2|31589.2|31637|31587|15
1643661140000|2022-01-31 20:32:20|31637.5|31587.5|31637|31587|31638.1|31588.1|31636.5|31586.5|25
1643661150000|2022-01-31 20:32:30|31637.1|31587.1|31635.6|31585.6|31637.4|31587.4|31634.6|31584.6|24
1643661160000|2022-01-31 20:32:40|31635.4|31585.4|31634.1|31584.1|31635.4|31585.4|31633.8|31583.8|22
1643661170000|2022-01-31 20:32:50|31633.8|31583.8|31630.1|31580.1|31634.2|31584.2|31627.6|31577.6|24
1643661180000|2022-01-31 20:33:00|31629.7|31579.7|31629.5|31579.5|31629.9|31579.9|31627.5|31577.5|24
1643661190000|2022-01-31 20:33:10|31629.7|31579.7|31627.1|31577.1|31629.7|31579.7|31626.8|31576.8|23
1643661200000|2022-01-31 20:33:20|31626.9|31576.9|31628.6|31578.6|31628.6|31578.6|31626.9|31576.9|17
1643661210000|2022-01-31 20:33:30|31628.3|31578.3|31632|31582|31632|31582|31627.2|31577.2|21
1643661220000|2022-01-31 20:33:40|31631.8|31581.8|31631.7|31581.7|31632.9|31582.9|31631.7|31581.7|13
1643661230000|2022-01-31 20:33:50|31631.6|31581.6|31630.9|31580.9|31632.1|31582.1|31629.7|31579.7|21
1643661240000|2022-01-31 20:34:00|31631|31581|31630.9|31580.9|31631.5|31581.5|31630.5|31580.5|12
1643661250000|2022-01-31 20:34:10|31631|31581|31616.1|31596.1|31631.2|31596.1|31616.1|31578.3|16
1643661260000|2022-01-31 20:34:20|31627.4|31577.4|31629|31579|31630.4|31580.4|31626.2|31576.2|16
1643661270000|2022-01-31 20:34:30|31629.3|31579.3|31629.1|31579.1|31630.6|31580.6|31629|31579|12
1643661280000|2022-01-31 20:34:40|31629.2|31579.2|31628.8|31578.8|31629.5|31579.5|31626.1|31576.1|12
1643661290000|2022-01-31 20:34:50|31628.4|31578.4|31624.6|31574.6|31629|31579|31624.6|31574.6|16
1643661300000|2022-01-31 20:35:00|31625.1|31575.1|31626|31576|31626.2|31576.2|31624.1|31574.1|21
1643661310000|2022-01-31 20:35:10|31626.3|31576.3|31624.8|31574.8|31626.3|31576.3|31624.8|31574.8|13
1643661320000|2022-01-31 20:35:20|31625.5|31575.5|31625.1|31575.1|31625.5|31575.5|31624.1|31574.1|18
1643661330000|2022-01-31 20:35:30|31625|31575|31625.2|31575.2|31625.4|31575.4|31624.7|31574.7|20
1643661340000|2022-01-31 20:35:40|31625.6|31575.6|31626.1|31573.5|31626.1|31575.9|31623|31573|22
1643661350000|2022-01-31 20:35:50|31624.2|31574.2|31627.3|31577.3|31629.2|31579.2|31623.4|31573.4|21
1643661360000|2022-01-31 20:36:00|31627|31577|31628|31578|31628.5|31578.5|31627|31577|17
1643661370000|2022-01-31 20:36:10|31629.5|31579.5|31629.4|31579.4|31630.9|31594.9|31614.7|31578.4|19
1643661380000|2022-01-31 20:36:20|31629.7|31579.7|31629.8|31579.8|31630.2|31580.2|31628.9|31578.9|15
1643661390000|2022-01-31 20:36:30|31629.5|31579.5|31629.3|31579.3|31629.8|31579.8|31628|31578|14
1643661400000|2022-01-31 20:36:40|31629.7|31579.7|31631.9|31581.9|31632|31595.8|31614.9|31577.9|24
1643661410000|2022-01-31 20:36:50|31631.8|31581.8|31630.2|31580.2|31632|31596|31614.6|31579.7|16
1643661420000|2022-01-31 20:37:00|31617.7|31597.7|31634.3|31584.3|31634.4|31599.1|31617.4|31582|26
1643661430000|2022-01-31 20:37:10|31634.2|31584.2|31634.1|31584.1|31634.3|31584.3|31633.1|31583.1|14
1643661440000|2022-01-31 20:37:20|31633.3|31583.3|31634.3|31584.3|31634.4|31584.4|31633|31583|15
1643661450000|2022-01-31 20:37:30|31634.7|31584.7|31629.7|31579.7|31635.7|31599.4|31614.2|31578.5|25
1643661460000|2022-01-31 20:37:40|31630.4|31580.4|31629.8|31579.8|31630.4|31595|31614.6|31579.4|19
1643661470000|2022-01-31 20:37:50|31630|31580|31636.6|31586.6|31636.6|31586.6|31629.8|31579.8|23
1643661480000|2022-01-31 20:38:00|31637.2|31587.2|31640|31590|31640.6|31590.6|31637.2|31587.2|27
1643661490000|2022-01-31 20:38:10|31639.9|31589.9|31640.9|31590.9|31641|31591|31639.6|31589.6|29
1643661500000|2022-01-31 20:38:20|31641|31591|31640.5|31590.5|31641.1|31591.1|31640|31590|17
1643661510000|2022-01-31 20:38:30|31641.4|31591.4|31640.7|31590.7|31641.6|31591.6|31640.7|31590.7|7
1643661520000|2022-01-31 20:38:40|31641|31591|31640.1|31590.1|31641|31591|31638.7|31588.7|31
1643661530000|2022-01-31 20:38:50|31640.6|31590.6|31640|31590|31641.4|31591.4|31638.8|31588.8|29
1643661540000|2022-01-31 20:39:00|31639.9|31589.9|31638.2|31588.2|31640.7|31590.7|31637.8|31587.8|28
1643661550000|2022-01-31 20:39:10|31638.7|31588.7|31638.7|31588.7|31640.5|31590.5|31638|31588|28
1643661560000|2022-01-31 20:39:20|31638.5|31588.5|31640.3|31590.3|31641.2|31591.2|31638.5|31588.5|28
1643661570000|2022-01-31 20:39:30|31639.8|31589.8|31645.4|31595.4|31646.9|31596.9|31639.8|31589.8|32
1643661580000|2022-01-31 20:39:40|31644.8|31594.8|31642.9|31592.9|31644.8|31594.8|31640.8|31590.8|32
1643661590000|2022-01-31 20:39:50|31643.5|31593.5|31643.9|31593.9|31643.9|31593.9|31641.9|31591.9|29
1643661600000|2022-01-31 20:40:00|31644.2|31594.2|31642.8|31592.8|31645.2|31595.2|31642.2|31592.2|38
1643661610000|2022-01-31 20:40:10|31642.6|31592.6|31639.3|31589.3|31643.7|31593.7|31638.6|31588.6|27
1643661620000|2022-01-31 20:40:20|31639.1|31589.1|31639|31589|31639.4|31589.4|31637.3|31587.3|21
1643661630000|2022-01-31 20:40:30|31638.8|31588.8|31639.1|31589.1|31639.3|31589.3|31638.8|31588.8|8
1643661640000|2022-01-31 20:40:40|31639|31589|31637.2|31587.2|31639|31589|31637.2|31587.2|19
1643661650000|2022-01-31 20:40:50|31638.6|31588.6|31647.1|31597.1|31647.4|31597.4|31637.7|31587.7|19
1643661660000|2022-01-31 20:41:00|31646|31596|31647.7|31597.7|31648.3|31598.3|31645.8|31595.8|27
1643661670000|2022-01-31 20:41:10|31648.3|31598.3|31647.7|31597.7|31648.7|31598.7|31646.4|31596.4|19
1643661680000|2022-01-31 20:41:20|31647.1|31597.1|31647.2|31597.2|31647.6|31597.6|31646.9|31596.9|14
1643661690000|2022-01-31 20:41:30|31647.8|31597.8|31646.6|31596.6|31648.3|31598.3|31646.5|31596.5|15
1643661700000|2022-01-31 20:41:40|31646.7|31596.7|31643.5|31593.5|31647|31597|31643|31593|20
1643661710000|2022-01-31 20:41:50|31643.2|31593.2|31643.8|31593.8|31645.6|31595.6|31643.2|31593.2|13
1643661720000|2022-01-31 20:42:00|31643|31593|31645|31595|31645|31595|31643|31593|17
1643661730000|2022-01-31 20:42:10|31642.9|31592.9|31646.4|31596.4|31648.1|31598.1|31642.6|31592.6|12
1643661740000|2022-01-31 20:42:20|31646.5|31596.5|31647.1|31597.1|31647.3|31597.3|31646.3|31596.3|13
1643661750000|2022-01-31 20:42:30|31648.2|31598.2|31647.4|31597.4|31648.2|31598.2|31645.6|31595.6|10
1643661760000|2022-01-31 20:42:40|31646.9|31596.9|31644.3|31594.3|31647.2|31597.2|31643.8|31593.8|15
1643661770000|2022-01-31 20:42:50|31645.2|31595.2|31642.7|31592.7|31645.2|31595.2|31642.5|31592.5|21
1643661780000|2022-01-31 20:43:00|31643.7|31593.7|31641.4|31591.4|31644.6|31594.6|31640.7|31590.7|27
1643661790000|2022-01-31 20:43:10|31641.8|31591.8|31643.4|31593.4|31643.4|31593.4|31638.9|31588.9|23
1643661800000|2022-01-31 20:43:20|31643.6|31593.6|31645.6|31595.6|31645.8|31595.8|31642.6|31592.6|24
1643661810000|2022-01-31 20:43:30|31646.2|31596.2|31646.3|31596.3|31646.8|31596.8|31642|31592|27
1643661820000|2022-01-31 20:43:40|31646.1|31596.1|31646.8|31596.8|31649.8|31599.8|31645.1|31595.1|16
1643661830000|2022-01-31 20:43:50|31646.7|31596.7|31644.7|31594.7|31646.7|31596.7|31644.6|31594.6|17
1643661840000|2022-01-31 20:44:00|31645.4|31595.4|31645.5|31595.5|31645.8|31595.8|31644.5|31594.5|15
1643661850000|2022-01-31 20:44:10|31645.7|31595.7|31649.7|31599.7|31650.7|31600.7|31644.5|31594.5|20
1643661860000|2022-01-31 20:44:20|31647.7|31597.7|31650.7|31600.7|31652.4|31602.4|31647.7|31597.7|24
1643661870000|2022-01-31 20:44:30|31650.8|31600.8|31651.2|31601.2|31651.4|31601.4|31650.3|31600.3|17
1643661880000|2022-01-31 20:44:40|31650.8|31600.8|31649.5|31599.5|31651.7|31601.7|31649.5|31599.5|14
1643661890000|2022-01-31 20:44:50|31649.8|31599.8|31650.2|31600.2|31651.1|31601.1|31649.5|31599.5|16
1643661900000|2022-01-31 20:45:00|31649.3|31599.3|31653|31603|31653.1|31603.1|31649.3|31599.3|24
1643661910000|2022-01-31 20:45:10|31652.6|31602.6|31654.5|31604.5|31655.6|31605.6|31652.4|31602.4|20
1643661920000|2022-01-31 20:45:20|31654.2|31604.2|31654.3|31604.3|31654.5|31604.5|31652.4|31602.4|16
1643661930000|2022-01-31 20:45:30|31650.7|31600.7|31647.5|31597.5|31651.4|31601.4|31647.4|31597.4|26
1643661940000|2022-01-31 20:45:40|31648.4|31598.4|31648.2|31598.2|31648.4|31598.4|31647|31597|17
1643661950000|2022-01-31 20:45:50|31648.5|31598.5|31649.5|31599.5|31649.6|31599.6|31648.4|31598.4|16
1643661960000|2022-01-31 20:46:00|31649.6|31599.6|31650.2|31600.2|31652.5|31602.5|31649.6|31599.6|29
1643661970000|2022-01-31 20:46:10|31650|31600|31650.4|31600.4|31650.7|31600.7|31649.2|31599.2|22
1643661980000|2022-01-31 20:46:20|31650.3|31600.3|31651.5|31601.5|31652.7|31602.7|31650.3|31600.3|17
1643661990000|2022-01-31 20:46:30|31651.9|31601.9|31651.9|31601.9|31652.3|31602.3|31650.5|31600.5|22
1643662000000|2022-01-31 20:46:40|31651.6|31601.6|31649|31599|31652.5|31602.5|31649|31599|24
1643662010000|2022-01-31 20:46:50|31649.2|31599.2|31649.7|31599.7|31650.7|31600.7|31649.2|31599.2|17
1643662020000|2022-01-31 20:47:00|31649.6|31599.6|31650.6|31600.6|31650.9|31600.9|31649.2|31599.2|16
1643662030000|2022-01-31 20:47:10|31650.4|31600.4|31651.1|31601.1|31652.9|31602.9|31650|31600|15
1643662040000|2022-01-31 20:47:20|31651.2|31601.2|31651.4|31601.4|31651.7|31601.7|31650.9|31600.9|12
1643662050000|2022-01-31 20:47:30|31651|31601|31650.5|31600.5|31651.2|31601.2|31650.5|31600.5|14
1643662060000|2022-01-31 20:47:40|31650.8|31600.8|31649|31599|31651.4|31601.4|31648.6|31598.6|19
1643662070000|2022-01-31 20:47:50|31648.9|31598.9|31651.4|31601.4|31651.4|31601.4|31648.9|31598.9|18
1643662080000|2022-01-31 20:48:00|31651.2|31601.2|31650.2|31600.2|31651.2|31601.2|31650.1|31600.1|19
1643662090000|2022-01-31 20:48:10|31649.9|31599.9|31648.2|31598.2|31649.9|31599.9|31648.2|31598.2|12
1643662100000|2022-01-31 20:48:20|31649.9|31599.9|31650.7|31600.7|31651.6|31601.6|31648.2|31598.2|20
1643662110000|2022-01-31 20:48:30|31650.4|31600.4|31649.9|31599.9|31650.6|31600.6|31649.9|31599.9|15
1643662120000|2022-01-31 20:48:40|31650|31600|31650.1|31600.1|31650.5|31600.5|31649.7|31599.7|16
1643662130000|2022-01-31 20:48:50|31649.8|31599.8|31648.7|31598.7|31650.3|31600.3|31648.5|31597.7|15
1643662140000|2022-01-31 20:49:00|31649.2|31599.2|31651.4|31601.4|31652.4|31615.2|31635.2|31599.2|15
1643662150000|2022-01-31 20:49:10|31651.6|31601.6|31650.7|31600.7|31652.7|31602.2|31650.7|31600.2|20
1643662160000|2022-01-31 20:49:20|31651|31601|31650.8|31600.8|31651|31601|31650.4|31600.4|13
1643662170000|2022-01-31 20:49:30|31650.7|31600.7|31652.1|31602.1|31652.5|31602.5|31650.2|31600.2|14
1643662180000|2022-01-31 20:49:40|31652|31602|31655.6|31605.6|31655.6|31605.6|31651.2|31601.2|14
1643662190000|2022-01-31 20:49:50|31654.7|31604.7|31661.2|31611.2|31668.7|31613.8|31654.7|31604.7|38
1643662200000|2022-01-31 20:50:00|31662.7|31612.7|31658.5|31608.5|31662.7|31629|31646.8|31607.3|18
1643662210000|2022-01-31 20:50:10|31658.4|31608.4|31659.5|31609.5|31661.5|31611.5|31658.4|31608.4|17
1643662220000|2022-01-31 20:50:20|31659.7|31609.7|31658.6|31608.6|31661.3|31611.3|31658.3|31608.3|22
1643662230000|2022-01-31 20:50:30|31658.5|31608.5|31660.3|31610.3|31662.1|31612.1|31658.2|31608.2|23
1643662240000|2022-01-31 20:50:40|31659.9|31609.9|31666.8|31616.8|31675|31619.8|31659.4|31609.4|30
1643662250000|2022-01-31 20:50:50|31665.5|31615.5|31671.3|31617.7|31679.8|31620.2|31660.4|31603.2|36
1643662260000|2022-01-31 20:51:00|31669.4|31619.4|31667.1|31617|31670.7|31619.4|31665.8|31612.8|31
1643662270000|2022-01-31 20:51:10|31667|31616.6|31656.4|31591.6|31673.5|31620.1|31648.3|31589.5|27
1643662280000|2022-01-31 20:51:20|31655.9|31592.3|31648.6|31595|31656.2|31596.5|31644.4|31591.7|34
1643662290000|2022-01-31 20:51:30|31647.3|31594.8|31646.8|31596.8|31650.6|31597.9|31645.4|31593.5|23
1643662300000|2022-01-31 20:51:40|31647|31597|31647.3|31597.3|31648.1|31598.1|31647|31597|13
1643662310000|2022-01-31 20:51:50|31647|31597|31646.9|31596.9|31647.6|31597.6|31643.9|31593.9|14
1643662320000|2022-01-31 20:52:00|31644.3|31594.3|31647.7|31597.7|31647.8|31597.8|31644.3|31594.3|17
1643662330000|2022-01-31 20:52:10|31647.8|31597.8|31647.8|31597.8|31647.9|31597.9|31647.4|31597.4|7
1643662340000|2022-01-31 20:52:20|31647.9|31597.9|31645.4|31595.4|31652.6|31598.2|31645.4|31593.9|20
1643662350000|2022-01-31 20:52:30|31645|31594.5|31646|31596|31646.3|31596.3|31644.7|31594.5|22
1643662360000|2022-01-31 20:52:40|31645.9|31595.9|31645.2|31595.2|31647.1|31596.4|31645.1|31594.9|21
1643662370000|2022-01-31 20:52:50|31645.4|31595.4|31647.8|31597.8|31651|31601|31642.9|31592.9|17
1643662380000|2022-01-31 20:53:00|31648.5|31598.5|31647.7|31597.7|31649.6|31599.6|31645.9|31595.9|27
1643662390000|2022-01-31 20:53:10|31647.6|31597.6|31647.6|31597.6|31649.2|31599.2|31645|31595|32
1643662400000|2022-01-31 20:53:20|31648.9|31598.9|31652.1|31598.1|31653.4|31600.4|31648.7|31597.8|28
1643662410000|2022-01-31 20:53:30|31651.7|31598.2|31651.8|31598.5|31652.4|31599.4|31649.7|31597.6|25
1643662420000|2022-01-31 20:53:40|31649.5|31599.5|31652.3|31597.6|31652.8|31600.1|31649.5|31597|23
1643662430000|2022-01-31 20:53:50|31652.2|31598|31654.1|31595.3|31654.7|31598.9|31651.1|31595|15
1643662440000|2022-01-31 20:54:00|31654.5|31595.1|31651.3|31601.2|31654.5|31601.4|31649.5|31595.1|23
1643662450000|2022-01-31 20:54:10|31651.6|31601.1|31655.6|31599.5|31657.2|31601.7|31651|31595.2|26
1643662460000|2022-01-31 20:54:20|31654.8|31599.4|31650.6|31600.6|31656.3|31601.3|31649.9|31597.2|35
1643662470000|2022-01-31 20:54:30|31644.2|31594.2|31645.9|31588|31650.1|31596.4|31643.5|31585.4|30
1643662480000|2022-01-31 20:54:40|31641.8|31591.8|31642.8|31592.6|31646.8|31596.8|31641.1|31591.1|24
1643662490000|2022-01-31 20:54:50|31642.4|31592.4|31643.7|31593.7|31646|31596|31641.8|31591.8|20
1643662500000|2022-01-31 20:55:00|31643.2|31593.2|31643.4|31593.4|31647.1|31597.1|31642.6|31592.6|24
1643662510000|2022-01-31 20:55:10|31644.4|31594.4|31644.3|31594.3|31646.7|31596.7|31643.4|31593.4|24
1643662520000|2022-01-31 20:55:20|31644.2|31594.2|31644.1|31594.1|31645.7|31595.7|31641.7|31591.7|26
1643662530000|2022-01-31 20:55:30|31643.9|31593.9|31646.9|31596.9|31647.4|31597.4|31642.8|31592.8|23
1643662540000|2022-01-31 20:55:40|31643.5|31593.5|31646.2|31596.2|31650.7|31600.7|31643.3|31592.4|26
1643662550000|2022-01-31 20:55:50|31645.8|31595.8|31648.7|31598.7|31650.6|31600.6|31645.1|31595.1|26
1643662560000|2022-01-31 20:56:00|31649|31599|31649|31599|31650.3|31599.3|31647.7|31595.7|26
1643662570000|2022-01-31 20:56:10|31649.3|31599.3|31647.6|31597.6|31649.3|31599.3|31647.6|31597.6|18
1643662580000|2022-01-31 20:56:20|31647.3|31597.3|31646.7|31596.7|31647.3|31597.3|31645.8|31595.8|24
1643662590000|2022-01-31 20:56:30|31646.8|31596.8|31646.8|31596.8|31647.4|31597.4|31646.2|31596.2|20
1643662600000|2022-01-31 20:56:40|31646.9|31596.9|31648.2|31598.2|31648.4|31598.4|31646.8|31596.8|13
1643662610000|2022-01-31 20:56:50|31648.9|31598.9|31648.3|31598.3|31655.9|31599.5|31647.3|31591.2|25
1643662620000|2022-01-31 20:57:00|31648.2|31598.2|31651.1|31601.1|31651.1|31601.1|31648.2|31598.2|25
1643662630000|2022-01-31 20:57:10|31650.8|31600.8|31650.4|31600.4|31651.4|31601.4|31650.4|31600.4|18
1643662640000|2022-01-31 20:57:20|31650.3|31600.3|31651.5|31601.5|31651.6|31601.6|31650|31600|21
1643662650000|2022-01-31 20:57:30|31651|31601|31655.5|31605.5|31660.1|31606.6|31650.9|31600.9|30
1643662660000|2022-01-31 20:57:40|31655.7|31605.7|31651.5|31601.5|31655.7|31605.7|31648.8|31598.8|32
1643662670000|2022-01-31 20:57:50|31648.2|31598.2|31651.2|31601.2|31651.5|31601.5|31647.3|31597.3|21
1643662680000|2022-01-31 20:58:00|31650.8|31600.8|31652.5|31602.5|31652.5|31602.5|31648.7|31598.7|23
1643662690000|2022-01-31 20:58:10|31652.3|31602.3|31655.7|31605.7|31655.8|31605.8|31647.6|31597.6|23
1643662700000|2022-01-31 20:58:20|31655.2|31605.2|31654.6|31604.6|31655.8|31605.8|31651|31601|15
1643662710000|2022-01-31 20:58:30|31654.7|31604.7|31656.1|31606.1|31656.1|31606.1|31653.4|31603.4|18
1643662720000|2022-01-31 20:58:40|31655.8|31605.8|31695.9|31607.1|31697.3|31613.7|31652.3|31592.6|25
1643662730000|2022-01-31 20:58:50|31694.8|31606.5|31697.9|31609.2|31697.9|31612|31689.1|31606.5|26
1643662740000|2022-01-31 20:59:00|31697.8|31607.1|31700.1|31606.7|31700.5|31609.5|31697.6|31605.4|22
1643662750000|2022-01-31 20:59:10|31700.2|31606.6|31708|31607.8|31711.8|31609.1|31699.2|31605.7|16
1643662760000|2022-01-31 20:59:20|31706.6|31608.5|31704.4|31610.5|31709.5|31623.2|31690.3|31607.2|29
1643662770000|2022-01-31 20:59:30|31696.6|31614.7|31702.2|31609.3|31703.2|31614.7|31696.6|31609.3|17
1643662780000|2022-01-31 20:59:40|31700.1|31610|31696.5|31615|31707.6|31615|31696.5|31609.3|18
1643662790000|2022-01-31 20:59:50|31698.1|31613.7|31661.6|31590.6|31703.5|31615.6|31661.6|31590.6|30
1643662800000|2022-01-31 21:00:00|31662|31594.3|31662.1|31597.3|31678.7|31607.4|31654.3|31584.5|38
1643662810000|2022-01-31 21:00:10|31677.2|31589|31662.2|31594.1|31677.2|31595.5|31657.6|31585.3|34
1643662820000|2022-01-31 21:00:20|31667.7|31591.8|31668.7|31593|31675|31600.7|31655|31584.7|32
1643662830000|2022-01-31 21:00:30|31667.9|31592|31672|31596.3|31681.5|31605.9|31655.9|31586.2|39
1643662840000|2022-01-31 21:00:40|31670.7|31593.7|31668.6|31599.5|31674.1|31600.7|31663.4|31593.1|30
1643662850000|2022-01-31 21:00:50|31668.5|31599.1|31665.4|31601.3|31668.7|31602.7|31664|31598.9|19
1643662860000|2022-01-31 21:01:00|31667|31600|31650.6|31600.6|31670|31607.7|31648.9|31598.9|29
1643662870000|2022-01-31 21:01:10|31660.9|31602.1|31660.4|31606.8|31672|31607.8|31652.6|31598|26
1643662880000|2022-01-31 21:01:20|31661.1|31606.6|31657.7|31604.8|31661.4|31607.2|31655.2|31601.6|22
1643662890000|2022-01-31 21:01:30|31656.7|31604.4|31657.3|31605.5|31657.9|31606.4|31654.9|31604.4|17
1643662900000|2022-01-31 21:01:40|31655.8|31605.8|31653.7|31603.7|31661.9|31608.6|31650.2|31600.2|26
1643662910000|2022-01-31 21:01:50|31654|31604|31657.9|31607.9|31661.5|31607.9|31648.5|31598.5|28
1643662920000|2022-01-31 21:02:00|31657.6|31606.6|31651.5|31601.5|31661|31606.6|31648.7|31598.7|30
1643662930000|2022-01-31 21:02:10|31653.5|31603.5|31653.7|31603.7|31654.8|31604.8|31651.3|31601.3|32
1643662940000|2022-01-31 21:02:20|31653.8|31603.8|31665.6|31597.3|31665.6|31605.7|31653|31597.3|20
1643662950000|2022-01-31 21:02:30|31652.8|31602.8|31654.7|31603|31663.8|31607.7|31652.8|31600.5|38
1643662960000|2022-01-31 21:02:40|31655.1|31603.5|31653.3|31603.3|31658.7|31604.8|31653.3|31600.5|27
1643662970000|2022-01-31 21:02:50|31655.7|31603.2|31657.7|31601.1|31659.5|31604.7|31652.7|31600.2|28
1643662980000|2022-01-31 21:03:00|31659.9|31600.3|31654.1|31604.1|31659.9|31605.6|31652.2|31600.3|28
1643662990000|2022-01-31 21:03:10|31655.1|31605.1|31654.7|31604.1|31656.7|31606|31651.9|31601.9|25
1643663000000|2022-01-31 21:03:20|31655.9|31603.5|31659.2|31602.7|31663.1|31605.8|31652|31601.7|25
1643663010000|2022-01-31 21:03:30|31658.5|31603.4|31655.3|31602.5|31660.9|31605.9|31651.3|31597.4|33
1643663020000|2022-01-31 21:03:40|31654.3|31604.3|31654.9|31601.5|31656.6|31604.3|31652|31599.5|26
1643663030000|2022-01-31 21:03:50|31654.4|31600.9|31659|31601.6|31660.6|31605.1|31652.9|31597.4|33
1643663040000|2022-01-31 21:04:00|31654.7|31602.4|31655.1|31600.4|31659|31603.3|31654.2|31599.4|29
1643663050000|2022-01-31 21:04:10|31654.6|31601|31653.9|31603.9|31657|31604.7|31653.4|31599.4|11
1643663060000|2022-01-31 21:04:20|31653.6|31603.6|31654|31603.9|31654.4|31603.9|31653.4|31603.4|9
1643663070000|2022-01-31 21:04:30|31654.3|31602.6|31654.9|31604.2|31655.6|31604.5|31654.1|31602.6|10
1643663080000|2022-01-31 21:04:40|31653.9|31603.9|31654.3|31603.9|31654.5|31604.4|31653.8|31602.5|8
1643663090000|2022-01-31 21:04:50|31654.5|31603.8|31652.3|31602.3|31655|31605|31652|31602|10
1643663100000|2022-01-31 21:05:00|31654.4|31604.4|31655.6|31605.6|31662.3|31606.8|31654.1|31602.8|19
1643663110000|2022-01-31 21:05:10|31655|31605|31655.9|31605.9|31660.7|31606.7|31655|31601.5|25
1643663120000|2022-01-31 21:05:20|31655.3|31605.3|31661.6|31602.8|31663|31605.6|31655.3|31601.7|17
1643663130000|2022-01-31 21:05:30|31659.7|31604.4|31660.4|31603.5|31661|31605.5|31658.9|31603.5|7
1643663140000|2022-01-31 21:05:40|31661.5|31602.7|31657.8|31607.8|31662.2|31608|31655.9|31602.7|26
1643663150000|2022-01-31 21:05:50|31657.6|31607.4|31657|31607|31658.7|31607.6|31655.4|31603.8|19
1643663160000|2022-01-31 21:06:00|31657.2|31607.2|31657.6|31607.6|31658.7|31607.6|31656.3|31605.3|13
1643663170000|2022-01-31 21:06:10|31657.5|31607.5|31656.6|31606.6|31660.3|31607.5|31656|31602.7|11
1643663180000|2022-01-31 21:06:20|31655.1|31605.1|31656|31606|31656.5|31606.5|31655.1|31605.1|6
1643663190000|2022-01-31 21:06:30|31657.7|31605.8|31657.9|31604.5|31658.1|31606.7|31654.9|31604.5|13
1643663200000|2022-01-31 21:06:40|31657.7|31604.6|31658.5|31606.4|31663.6|31607.7|31655|31601.1|29
1643663210000|2022-01-31 21:06:50|31660|31604.8|31660.2|31603.8|31663.3|31606.6|31657.2|31601.9|13
1643663220000|2022-01-31 21:07:00|31659.3|31604|31661.7|31602.2|31662.6|31604|31658.4|31601.5|28
1643663230000|2022-01-31 21:07:10|31662.1|31601.5|31656.2|31605.9|31664.2|31608.6|31655.9|31601.3|27
1643663240000|2022-01-31 21:07:20|31658.9|31602.7|31656.5|31606.5|31661.4|31606.6|31656.2|31602.5|20
1643663250000|2022-01-31 21:07:30|31656.4|31606.4|31656.1|31606.1|31657.6|31606.7|31655.8|31605.2|15
1643663260000|2022-01-31 21:07:40|31656|31606|31656.3|31606.3|31656.9|31606.9|31655.9|31605.9|5
1643663270000|2022-01-31 21:07:50|31661.1|31602.9|31658.2|31603.4|31662.6|31606.4|31655.8|31599.9|14
1643663280000|2022-01-31 21:08:00|31657.8|31603.3|31656|31604.5|31659.7|31606.8|31655.1|31603.3|26
1643663290000|2022-01-31 21:08:10|31659.4|31605.2|31658.8|31603.5|31661.8|31605.2|31657.6|31602|30
1643663300000|2022-01-31 21:08:20|31659.7|31603.4|31657.6|31603.4|31659.7|31606.5|31655.8|31602.2|28
1643663310000|2022-01-31 21:08:30|31658.2|31602.7|31660.6|31603.5|31667.1|31605.8|31655|31597.1|36
1643663320000|2022-01-31 21:08:40|31657.8|31605.7|31661.3|31602.5|31662.1|31606.3|31656.3|31601.5|15
1643663330000|2022-01-31 21:08:50|31660.7|31603.8|31660.7|31607.2|31662.7|31608.8|31655|31601.6|26
1643663340000|2022-01-31 21:09:00|31661.1|31606|31661.5|31603|31665.7|31608.7|31655.6|31597.2|37
1643663350000|2022-01-31 21:09:10|31662.9|31602.8|31660.8|31604|31662.9|31605|31656.4|31600.1|39
1643663360000|2022-01-31 21:09:20|31661.2|31603.4|31657|31607|31662.6|31608.4|31654.7|31600.7|31
1643663370000|2022-01-31 21:09:30|31658.6|31605.8|31666.3|31601.4|31666.5|31605.8|31657.6|31600|39
1643663380000|2022-01-31 21:09:40|31659.6|31605.2|31656.6|31604.9|31664.8|31605.3|31656.6|31601.2|35
1643663390000|2022-01-31 21:09:50|31659.4|31604.3|31658.1|31603.4|31666.1|31605.1|31654.8|31597|37
1643663400000|2022-01-31 21:10:00|31662.9|31597.8|31651.9|31601.9|31664.9|31603.6|31651.9|31594.4|27
1643663410000|2022-01-31 21:10:10|31651.5|31601.5|31658.6|31598|31658.6|31602.8|31651.5|31598|20
1643663420000|2022-01-31 21:10:20|31656.2|31599.8|31653.6|31603|31658.8|31605.1|31651.1|31598.4|26
1643663430000|2022-01-31 21:10:30|31655.7|31601.8|31658.4|31597.3|31662.2|31604|31652.2|31597.1|36
1643663440000|2022-01-31 21:10:40|31659.6|31596.5|31657.8|31599.1|31659.6|31600.1|31654.7|31596.4|22
1643663450000|2022-01-31 21:10:50|31658.5|31598.7|31657|31598.5|31660.8|31602|31651.7|31598.4|25
1643663460000|2022-01-31 21:11:00|31653.6|31600.9|31656.2|31597.8|31658.2|31600.9|31653|31596.8|17
1643663470000|2022-01-31 21:11:10|31656.3|31598.7|31654.4|31602.2|31658.8|31602.8|31652.2|31597.2|33
1643663480000|2022-01-31 21:11:20|31654.2|31599.3|31655.7|31599.3|31659.3|31602.4|31651.4|31596.6|39
1643663490000|2022-01-31 21:11:30|31655.2|31600.2|31657.4|31597.7|31659.9|31600.2|31653.1|31595.9|40
1643663500000|2022-01-31 21:11:40|31658.5|31596.7|31655.1|31599.4|31660.5|31602.4|31652.4|31594.8|34
1643663510000|2022-01-31 21:11:50|31657.1|31598.9|31659.4|31597.6|31662.8|31602.3|31652.3|31595.6|18
1643663520000|2022-01-31 21:12:00|31658.3|31599.3|31657.6|31599.6|31660.5|31600.1|31657.2|31597.5|14
1643663530000|2022-01-31 21:12:10|31656.7|31600.6|31652.5|31602.5|31659.1|31603.2|31652.5|31598.5|21
1643663540000|2022-01-31 21:12:20|31654.8|31604.7|31655.4|31603.1|31662.4|31604.7|31654.8|31596.9|19
1643663550000|2022-01-31 21:12:30|31657.9|31601.3|31655.1|31601.5|31660|31602.9|31655.1|31599.8|13
1643663560000|2022-01-31 21:12:40|31653.4|31603.4|31654.8|31601|31659.3|31603.4|31653.1|31599|16
1643663570000|2022-01-31 21:12:50|31655.4|31600.3|31653.5|31601.9|31656.7|31601.9|31653.5|31600.1|14
1643663580000|2022-01-31 21:13:00|31653.4|31601.8|31655.6|31600.5|31657.9|31601.8|31653.1|31599.5|10
1643663590000|2022-01-31 21:13:10|31656|31600.9|31655.7|31601.6|31656|31603.9|31652.8|31600.9|16
1643663600000|2022-01-31 21:13:20|31653.4|31603.4|31655.9|31601.6|31660.4|31603.4|31652.7|31598.8|17
1643663610000|2022-01-31 21:13:30|31657.3|31600.6|31655.6|31601.7|31658.3|31601.9|31655.2|31599.9|19
1643663620000|2022-01-31 21:13:40|31654.2|31602.6|31657.6|31598.9|31660.5|31602.6|31650.8|31598.9|19
1643663630000|2022-01-31 21:13:50|31654.7|31599.7|31654.5|31600|31656.7|31601.8|31651.2|31598.4|13
1643663640000|2022-01-31 21:14:00|31654.2|31601.3|31650.7|31600.7|31656.9|31602.1|31650.2|31597.8|27
1643663650000|2022-01-31 21:14:10|31650.2|31600.2|31653.9|31602.1|31656.1|31603|31650.2|31598.5|30
1643663660000|2022-01-31 21:14:20|31653|31602.9|31651.5|31601.5|31654.9|31603.4|31651.5|31601.5|27
1643663670000|2022-01-31 21:14:30|31651.6|31601.6|31652.9|31602.9|31652.9|31602.9|31651.4|31601.4|15
1643663680000|2022-01-31 21:14:40|31653.1|31603.1|31653|31603|31653.1|31603.1|31652.6|31602.6|9
1643663690000|2022-01-31 21:14:50|31652.4|31602.4|31654.3|31602.7|31654.3|31602.7|31651.2|31600.6|14
1643663700000|2022-01-31 21:15:00|31653.7|31602.2|31656.1|31601.5|31656.1|31603|31650.9|31600.9|26
1643663710000|2022-01-31 21:15:10|31655.6|31601.6|31654.3|31603.7|31658.3|31603.8|31652.8|31600.3|22
1643663720000|2022-01-31 21:15:20|31654|31604|31654|31604|31655.3|31604.2|31653.6|31603.2|20
1643663730000|2022-01-31 21:15:30|31654.4|31604.4|31657.9|31601.7|31660.7|31605|31654|31600.3|26
1643663740000|2022-01-31 21:15:40|31657.6|31603.7|31660.7|31602.2|31663.6|31604.8|31654.8|31600|34
1643663750000|2022-01-31 21:15:50|31661.2|31600.9|31655.3|31605.3|31662.2|31606.6|31653.3|31600.2|35
1643663760000|2022-01-31 21:16:00|31662.4|31602.9|31656.9|31601.5|31662.4|31605.8|31653.4|31600.2|26
1643663770000|2022-01-31 21:16:10|31657.6|31601.3|31654.7|31604.6|31660.7|31606.7|31651.5|31599.9|15
1643663780000|2022-01-31 21:16:20|31654.2|31604|31660.8|31598.3|31660.8|31606.1|31653.8|31598.3|17
1643663790000|2022-01-31 21:16:30|31660.9|31597.8|31659.6|31600.4|31660.9|31604|31652.8|31597.8|11
1643663800000|2022-01-31 21:16:40|31657.8|31602.1|31655.7|31604.1|31657.8|31604.9|31654.4|31602.1|17
1643663810000|2022-01-31 21:16:50|31655.2|31604.4|31656.1|31603.9|31658.1|31604.6|31654.6|31602.1|13
1643663820000|2022-01-31 21:17:00|31659.7|31600.9|31659.1|31600.6|31660.5|31602.3|31658|31600.4|19
1643663830000|2022-01-31 21:17:10|31655|31605|31660|31601.6|31662.8|31606.8|31652.1|31601.1|32
1643663840000|2022-01-31 21:17:20|31657.7|31603.8|31658.1|31603.5|31660.5|31604.4|31657|31601.5|9
1643663850000|2022-01-31 21:17:30|31656.9|31601.6|31654.3|31604.2|31661.9|31604.3|31653.4|31599.7|37
1643663860000|2022-01-31 21:17:40|31652.7|31602.7|31654.5|31604.5|31655.1|31604.6|31652.7|31602.7|17
1643663870000|2022-01-31 21:17:50|31654.4|31604.4|31656.4|31603|31658.2|31604.4|31653.8|31601.4|11
1643663880000|2022-01-31 21:18:00|31658.7|31601.3|31657.4|31603.4|31660|31603.6|31656.9|31600.8|11
1643663890000|2022-01-31 21:18:10|31656.4|31604|31654.6|31604.6|31656.4|31604.9|31654.2|31604|6
1643663900000|2022-01-31 21:18:20|31654.2|31604.2|31654.3|31604.3|31655.1|31605.1|31652.2|31602.2|17
1643663910000|2022-01-31 21:18:30|31656.8|31603|31654.3|31604.3|31659.8|31605.2|31654.3|31600.3|21
1643663920000|2022-01-31 21:18:40|31653.8|31603.8|31656.2|31603.5|31658.3|31604.6|31650.1|31600.1|16
1643663930000|2022-01-31 21:18:50|31654.6|31604.6|31656|31605.1|31658.8|31605.5|31652|31601.9|13
1643663940000|2022-01-31 21:19:00|31656.4|31605.5|31658.3|31603|31658.7|31605.5|31654.3|31602.2|16
1643663950000|2022-01-31 21:19:10|31657.7|31603.5|31655.1|31605.1|31657.7|31605.6|31654.6|31603.5|15
1643663960000|2022-01-31 21:19:20|31654.5|31604.5|31654.7|31604.7|31662.9|31604.7|31654.5|31597.7|18
1643663970000|2022-01-31 21:19:30|31663.1|31601.2|31660.9|31602.2|31664|31606.6|31653.8|31598|35
1643663980000|2022-01-31 21:19:40|31659.5|31602.4|31659.5|31603.8|31660.5|31605.7|31653.8|31602.1|34
1643663990000|2022-01-31 21:19:50|31655.7|31602.3|31656.3|31601.1|31659.7|31605|31652.9|31601.1|37
1643664000000|2022-01-31 21:20:00|31656.4|31601.7|31659.4|31604.7|31667.8|31608.3|31656.2|31600.9|33
1643664010000|2022-01-31 21:20:10|31659.2|31605.6|31658.5|31605.8|31664.1|31607.3|31655.8|31601.3|24
1643664020000|2022-01-31 21:20:20|31659.9|31604.7|31659.9|31607|31665.7|31608.2|31657.9|31604.3|16
1643664030000|2022-01-31 21:20:30|31659.2|31607.1|31654.5|31604.5|31663.3|31607.1|31654.5|31603.9|21
1643664040000|2022-01-31 21:20:40|31654.8|31604.8|31663.9|31603.9|31665.2|31608.1|31654.8|31603.1|19
1643664050000|2022-01-31 21:20:50|31665|31603.3|31660.7|31607|31665.8|31609.5|31657.7|31601.8|16
1643664060000|2022-01-31 21:21:00|31662.8|31606.1|31662.2|31605.2|31662.8|31608.5|31657.1|31605.2|12
1643664070000|2022-01-31 21:21:10|31662.9|31604.7|31657.6|31607.6|31662.9|31607.9|31657.6|31604.7|13
1643664080000|2022-01-31 21:21:20|31657.4|31607.4|31657.5|31607.5|31658.3|31608.3|31657.1|31607.1|11
1643664090000|2022-01-31 21:21:30|31659.9|31605.8|31658.1|31608.1|31665.6|31608.1|31656.8|31603.6|21
1643664100000|2022-01-31 21:21:40|31658.3|31608.3|31658|31608|31658.6|31608.3|31657.2|31607.2|7
1643664110000|2022-01-31 21:21:50|31657|31607|31667|31600.2|31667.4|31609.5|31657|31600.2|12
1643664120000|2022-01-31 21:22:00|31668.2|31599.6|31663.9|31604.8|31668.2|31608.3|31658.3|31599.6|29
1643664130000|2022-01-31 21:22:10|31663.2|31605.1|31666.8|31605.4|31667.3|31606.6|31659.2|31601.4|34
1643664140000|2022-01-31 21:22:20|31666.2|31604.6|31667.9|31605.1|31668.1|31609|31659|31601.9|39
1643664150000|2022-01-31 21:22:30|31665.4|31604.8|31663.8|31604.9|31672.2|31609.3|31662.1|31603.9|36
1643664160000|2022-01-31 21:22:40|31664.1|31605|31659.7|31609.7|31666.8|31609.7|31659.5|31603.1|27
1643664170000|2022-01-31 21:22:50|31658.9|31608.9|31661.3|31608.8|31665|31609.1|31658.9|31605.8|11
1643664180000|2022-01-31 21:23:00|31662.9|31606.6|31662.3|31607.3|31665|31607.3|31662.3|31605.7|7
1643664190000|2022-01-31 21:23:10|31665.7|31608.3|31660|31610|31666.2|31610|31660|31606|6
1643664200000|2022-01-31 21:23:20|31659.1|31609.1|31661.7|31608.9|31661.7|31610|31659.1|31608.9|7
1643664210000|2022-01-31 21:23:30|31661.5|31611.5|31653.9|31603.9|31664.3|31611.5|31653.9|31603.9|11
1643664220000|2022-01-31 21:23:40|31656.7|31606.7|31659.1|31609.1|31660.3|31610.3|31656.7|31606.7|8
1643664230000|2022-01-31 21:23:50|31658.5|31608.5|31660.5|31610.5|31664.1|31611.3|31656.1|31606.1|15
1643664240000|2022-01-31 21:24:00|31658.3|31608.3|31659.8|31609.8|31659.8|31609.8|31658.3|31608.3|4
1643664250000|2022-01-31 21:24:10|31659.6|31609.6|31659.2|31609.2|31661|31611|31659|31609|6
1643664260000|2022-01-31 21:24:20|31659.5|31609.5|31664.8|31606.1|31665|31609.9|31658.7|31606.1|9
1643664270000|2022-01-31 21:24:30|31661.7|31607|31663.2|31606.8|31667.1|31610.3|31658.6|31603.4|19
1643664280000|2022-01-31 21:24:40|31662.5|31607.9|31661.2|31606.5|31663.5|31611.1|31659|31606.2|30
1643664290000|2022-01-31 21:24:50|31662|31606.4|31661.4|31606.8|31662|31609.6|31658.6|31606.3|28
1643664300000|2022-01-31 21:25:00|31661.6|31607.1|31661.3|31608.5|31662.3|31609.7|31658.3|31606.6|30
1643664310000|2022-01-31 21:25:10|31660.1|31609|31659.2|31608.2|31665.3|31612.7|31658.3|31604.2|35
1643664320000|2022-01-31 21:25:20|31659|31608.4|31659.3|31609.3|31661.6|31610|31658.9|31608|13
1643664330000|2022-01-31 21:25:30|31659.6|31609.6|31657.7|31607.7|31659.6|31609.6|31657.4|31607.4|6
1643664340000|2022-01-31 21:25:40|31656.8|31606.8|31660.3|31608|31662.7|31608|31656.5|31606.2|10
1643664350000|2022-01-31 21:25:50|31658.8|31608.8|31659.5|31608|31659.5|31609.3|31656.9|31606.9|10
1643664360000|2022-01-31 21:26:00|31658.2|31608.2|31661.9|31605.7|31669.7|31610|31654.3|31600.3|17
1643664370000|2022-01-31 21:26:10|31662.7|31604.1|31660.3|31606.1|31663.4|31607.4|31659.5|31602.9|7
1643664380000|2022-01-31 21:26:20|31660.8|31605.7|31660.9|31604.3|31662.6|31605.7|31656.9|31602.1|18
1643664390000|2022-01-31 21:26:30|31660.5|31605|31657.6|31607.6|31660.7|31607.6|31657.1|31604.4|13
1643664400000|2022-01-31 21:26:40|31657.7|31607.7|31657.6|31607.6|31657.7|31607.7|31656.7|31606.7|8
1643664410000|2022-01-31 21:26:50|31657.3|31607.3|31657.6|31607.6|31658.2|31608.2|31654.4|31604.4|15
1643664420000|2022-01-31 21:27:00|31657.9|31607.9|31658.4|31606.4|31658.4|31608.2|31653.5|31600.2|27
1643664430000|2022-01-31 21:27:10|31657.4|31606.6|31661.6|31607|31662.5|31609.7|31655.4|31604.9|34
1643664440000|2022-01-31 21:27:20|31660.9|31607.4|31659.9|31606.6|31660.9|31608.6|31657.6|31604.3|22
1643664450000|2022-01-31 21:27:30|31660|31606.7|31658.6|31606.6|31662.4|31609.5|31656|31605.7|32
1643664460000|2022-01-31 21:27:40|31661.5|31606.3|31658.5|31608.5|31663|31608.5|31658.1|31605.4|20
1643664470000|2022-01-31 21:27:50|31661.1|31611.1|31658.8|31608.8|31661.1|31611.1|31658.2|31605.7|19
1643664480000|2022-01-31 21:28:00|31659.1|31609.1|31661.1|31603.5|31665.4|31609.1|31656.7|31602.4|31
1643664490000|2022-01-31 21:28:10|31660.3|31603.6|31663.3|31604.2|31664.4|31606.5|31659.3|31603.6|31
1643664500000|2022-01-31 21:28:20|31662.3|31604.6|31663.3|31604.3|31667.9|31608.9|31656.6|31602.5|25
1643664510000|2022-01-31 21:28:30|31664.8|31603.2|31660|31610|31666.2|31611.2|31657.8|31602.5|32
1643664520000|2022-01-31 21:28:40|31659.8|31609.8|31659.7|31609.7|31667.3|31612.5|31659.3|31606.7|28
1643664530000|2022-01-31 21:28:50|31660.3|31608.3|31659.4|31609.4|31660.7|31609.8|31659.3|31608.1|17
1643664540000|2022-01-31 21:29:00|31659.6|31609.6|31659.1|31609.1|31662.7|31612.7|31657.1|31607.1|16
1643664550000|2022-01-31 21:29:10|31659.2|31609.2|31660.3|31610.3|31662.3|31612.3|31657.5|31607.5|21
1643664560000|2022-01-31 21:29:20|31660|31610|31662.2|31612.2|31663.7|31613.7|31660|31610|17
1643664570000|2022-01-31 21:29:30|31660.5|31610.5|31664.3|31614.3|31665|31615|31660.5|31610.5|14
1643664580000|2022-01-31 21:29:40|31664.9|31614.9|31662.9|31612.9|31665.6|31615.6|31662.7|31612.7|9
1643664590000|2022-01-31 21:29:50|31664|31614|31661.8|31611.8|31665.4|31615.4|31661.8|31611.8|8
1643664600000|2022-01-31 21:30:00|31662.6|31612.6|31661.5|31611.1|31668.2|31612.8|31657.7|31602.8|24
1643664610000|2022-01-31 21:30:10|31661.6|31611.6|31660|31610|31662.1|31611.6|31659.7|31608.7|16
1643664620000|2022-01-31 21:30:20|31660.1|31610.1|31659.3|31609.3|31660.2|31610.2|31659.2|31609.2|11
1643664630000|2022-01-31 21:30:30|31659|31609|31659.9|31609.9|31660.9|31609.9|31658.7|31605.9|7
1643664640000|2022-01-31 21:30:40|31660.4|31610.4|31659.1|31609.1|31660.4|31610.4|31658.7|31608.7|10
1643664650000|2022-01-31 21:30:50|31659.2|31609.2|31658.3|31606.4|31663.8|31609.2|31657.4|31601.2|14
1643664660000|2022-01-31 21:31:00|31657.8|31607.8|31657.2|31607.2|31659.7|31607.9|31657.2|31605.1|10
1643664670000|2022-01-31 21:31:10|31657.6|31607.6|31659.2|31604.9|31659.2|31607.6|31657.1|31604.1|13
1643664680000|2022-01-31 21:31:20|31658|31608|31657.2|31607.2|31660.7|31608|31657.2|31603.1|11
1643664690000|2022-01-31 21:31:30|31657.3|31607.3|31658|31608|31658.3|31608.3|31657.1|31607.1|10
1643664700000|2022-01-31 21:31:40|31658.1|31608.1|31656.4|31606.4|31659.3|31608.1|31656.4|31606.2|7
1643664710000|2022-01-31 21:31:50|31657.4|31607.4|31658.1|31606.7|31658.9|31608|31657.4|31605.6|15
1643664720000|2022-01-31 21:32:00|31658|31606.4|31658.2|31608.2|31663.2|31609.6|31657.9|31606.4|11
1643664730000|2022-01-31 21:32:10|31659.2|31606.6|31658.9|31607.8|31659.6|31608.7|31658.7|31606.6|5
1643664740000|2022-01-31 21:32:20|31659.2|31606.2|31656.5|31606.5|31659.2|31606.8|31656.4|31606.2|7
1643664750000|2022-01-31 21:32:30|31657.6|31607.6|31657.3|31605.1|31657.7|31607.7|31656.3|31605.1|10
1643664760000|2022-01-31 21:32:40|31657.6|31605|31656.7|31606.7|31657.9|31607.8|31656.7|31605|7
1643664770000|2022-01-31 21:32:50|31656.9|31606.9|31658.2|31605.9|31659.3|31607.6|31655.3|31602.8|15
1643664780000|2022-01-31 21:33:00|31658.5|31606.3|31659.4|31602.6|31659.4|31606.4|31656.4|31602.6|11
1643664790000|2022-01-31 21:33:10|31658.1|31604.4|31656.1|31606|31658.9|31606|31656.1|31602.7|10
1643664800000|2022-01-31 21:33:20|31655.8|31605.8|31655.8|31605.8|31655.9|31605.9|31655.5|31605.5|7
1643664810000|2022-01-31 21:33:30|31656|31606|31658.3|31602.6|31658.3|31606|31655.2|31602.6|10
1643664820000|2022-01-31 21:33:40|31655.9|31605.9|31656.2|31606.2|31657.4|31606.8|31655.3|31602.4|9
1643664830000|2022-01-31 21:33:50|31655.1|31605.1|31658.2|31602.9|31659.2|31605.9|31655.1|31601.7|17
1643664840000|2022-01-31 21:34:00|31656|31606|31655.5|31605.5|31656|31606|31655.1|31604.7|11
1643664850000|2022-01-31 21:34:10|31655.4|31605.4|31655.4|31605.4|31655.8|31605.8|31655.2|31605.2|9
1643664860000|2022-01-31 21:34:20|31657.1|31604.3|31656|31606|31657.5|31606|31655.2|31603.6|12
1643664870000|2022-01-31 21:34:30|31655.5|31605.5|31655.5|31605.5|31656|31606|31655.5|31604.7|6
1643664880000|2022-01-31 21:34:40|31655|31605|31656.8|31604.1|31657.3|31606.3|31654.6|31604.1|12
1643664890000|2022-01-31 21:34:50|31658.4|31602.3|31656.4|31603.7|31659.2|31604.6|31655.6|31601.3|13
1643664900000|2022-01-31 21:35:00|31655.1|31605.1|31655.9|31605.9|31656|31606|31655.1|31605.1|12
1643664910000|2022-01-31 21:35:10|31656.3|31606.3|31655.9|31605.9|31656.3|31606.3|31655.5|31605.5|12
1643664920000|2022-01-31 21:35:20|31655.8|31605.8|31658.2|31603.7|31661.6|31606.8|31654.9|31599|14
1643664930000|2022-01-31 21:35:30|31659.8|31601.5|31653.9|31603.9|31659.9|31620.5|31639|31601.5|20
1643664940000|2022-01-31 21:35:40|31653.6|31603.6|31653.3|31603.3|31657.8|31605.2|31652.8|31597.4|14
1643664950000|2022-01-31 21:35:50|31652.9|31602.9|31653.9|31603.9|31654.1|31604.1|31652.9|31602.9|14
1643664960000|2022-01-31 21:36:00|31657.4|31605.1|31654.1|31604.1|31657.4|31606.7|31654.1|31604.1|17
1643664970000|2022-01-31 21:36:10|31654|31604|31653.5|31603.5|31654|31604|31653.1|31603.1|12
1643664980000|2022-01-31 21:36:20|31653.6|31603.6|31653.2|31603.2|31653.7|31603.7|31653.1|31603.1|8
1643664990000|2022-01-31 21:36:30|31654.5|31604.5|31653.4|31603.4|31654.7|31604.7|31653.4|31603.4|10
1643665000000|2022-01-31 21:36:40|31652.6|31602.6|31653.5|31603.5|31653.5|31603.5|31652.5|31602.5|14
1643665010000|2022-01-31 21:36:50|31653.7|31603.7|31653|31603|31653.7|31603.7|31652.9|31602.9|6
1643665020000|2022-01-31 21:37:00|31653.3|31603.3|31653.1|31603.1|31655.4|31603.5|31652.9|31600.4|19
1643665030000|2022-01-31 21:37:10|31653.2|31603.2|31653.1|31603.1|31653.3|31603.3|31653|31603|7
1643665040000|2022-01-31 21:37:20|31653|31603|31653.4|31603.4|31654.1|31604.1|31652.9|31602.9|7
1643665050000|2022-01-31 21:37:30|31653.6|31603.6|31653.9|31603.9|31654.7|31604.7|31653.1|31602|17
1643665060000|2022-01-31 21:37:40|31654.3|31604.3|31653.3|31603.3|31655.3|31604.3|31653.3|31601|14
1643665070000|2022-01-31 21:37:50|31654.9|31602.5|31655.7|31605.7|31656|31606|31653.4|31601.7|17
1643665080000|2022-01-31 21:38:00|31655.4|31605.4|31655.3|31605.3|31656.6|31605.8|31654.7|31602.2|12
1643665090000|2022-01-31 21:38:10|31655.2|31605.2|31655.1|31605.1|31655.5|31605.5|31654.7|31604.7|5
1643665100000|2022-01-31 21:38:20|31654.6|31604.6|31655|31604|31657.6|31605.3|31654.6|31601.7|11
1643665110000|2022-01-31 21:38:30|31655.5|31604.5|31657.7|31601.4|31658.3|31604.5|31655|31600.8|13
1643665120000|2022-01-31 21:38:40|31655.4|31604.6|31655.3|31605.3|31658.3|31605.3|31654.4|31602|17
1643665130000|2022-01-31 21:38:50|31654.8|31604.8|31654.3|31604.3|31655.6|31605.6|31654.3|31604.3|13
1643665140000|2022-01-31 21:39:00|31654.4|31604.4|31654.4|31604.4|31656.1|31605.6|31654.3|31603.1|16
1643665150000|2022-01-31 21:39:10|31656.9|31599.2|31653.1|31603.1|31661|31604.3|31652.1|31593|15
1643665160000|2022-01-31 21:39:20|31652.9|31602.9|31653.3|31603.3|31653.7|31603.7|31652.9|31602.9|15
1643665170000|2022-01-31 21:39:30|31653.5|31603.5|31653.8|31603.8|31654.8|31604.8|31653.1|31603.1|17
1643665180000|2022-01-31 21:39:40|31654.2|31604.2|31653.9|31603.9|31654.3|31604.3|31653.6|31603.6|16
1643665190000|2022-01-31 21:39:50|31654.7|31604.7|31653.6|31603.6|31654.8|31604.8|31653.5|31603.5|17
1643665200000|2022-01-31 21:40:00|31654.5|31604.5|31653|31603|31656.5|31604.5|31652.9|31601.4|17
1643665210000|2022-01-31 21:40:10|31654|31604|31656.1|31603.6|31657.6|31604.9|31653|31600|17
1643665220000|2022-01-31 21:40:20|31655.4|31604.1|31654.9|31604.9|31656.9|31604.9|31653.9|31601.8|12
1643665230000|2022-01-31 21:40:30|31653.9|31603.9|31653.4|31603.4|31654.9|31604.9|31653.4|31603.4|12
1643665240000|2022-01-31 21:40:40|31654.1|31604.1|31653.9|31602.7|31658.4|31604.4|31653.7|31598.6|18
1643665250000|2022-01-31 21:40:50|31656.1|31601.5|31654.8|31602.2|31656.6|31603.7|31653.5|31601.3|17
1643665260000|2022-01-31 21:41:00|31654|31602.7|31656.6|31602.2|31656.6|31604.1|31653.9|31602.2|15
1643665270000|2022-01-31 21:41:10|31656.1|31603.1|31654.1|31604.1|31656.1|31620.6|31640.5|31603.1|9
1643665280000|2022-01-31 21:41:20|31654.4|31604.4|31655.2|31605.2|31657.5|31606.7|31653.8|31602|20
1643665290000|2022-01-31 21:41:30|31655.5|31605.5|31655.7|31605.7|31656.6|31606.6|31654.9|31604.9|14
1643665300000|2022-01-31 21:41:40|31656|31606|31658.4|31608.4|31659.1|31608.4|31654.6|31602.7|19
1643665310000|2022-01-31 21:41:50|31659|31609|31654.4|31604.4|31659|31609|31654.4|31604.4|18
1643665320000|2022-01-31 21:42:00|31654.7|31604.7|31654.3|31604.3|31654.7|31604.7|31653.8|31603.7|18
1643665330000|2022-01-31 21:42:10|31654.7|31604.7|31653.9|31603.9|31655.3|31605.3|31653.8|31603.8|13
1643665340000|2022-01-31 21:42:20|31653.5|31603.5|31654.1|31604.1|31654.1|31604.1|31653.4|31603.4|13
1643665350000|2022-01-31 21:42:30|31654.4|31604.4|31655.8|31599.9|31662|31604.4|31653.6|31594|13
1643665360000|2022-01-31 21:42:40|31656.5|31598.9|31655|31604.3|31656.5|31604.5|31653.4|31598.9|19
1643665370000|2022-01-31 21:42:50|31654.8|31604.8|31654.1|31604.1|31658.5|31605.5|31653.5|31599|22
1643665380000|2022-01-31 21:43:00|31653.8|31603.8|31652.8|31602.8|31657|31604.2|31652.8|31600.7|19
1643665390000|2022-01-31 21:43:10|31654.1|31600.5|31654.4|31604.4|31656.5|31605.3|31653.1|31599.5|18
1643665400000|2022-01-31 21:43:20|31654.7|31604.7|31653.9|31603.9|31654.7|31604.7|31653.8|31603.8|11
1643665410000|2022-01-31 21:43:30|31653.4|31603.4|31654.7|31604.7|31655.4|31605.1|31653.4|31601.5|11
1643665420000|2022-01-31 21:43:40|31654.8|31604.8|31654|31604|31657.4|31604.8|31653.9|31600.7|23
1643665430000|2022-01-31 21:43:50|31655.5|31603.2|31654.2|31604.2|31655.5|31604.4|31653.8|31603|12
1643665440000|2022-01-31 21:44:00|31654.5|31604.5|31655.3|31603.3|31656.3|31604.5|31653.8|31602.1|17
1643665450000|2022-01-31 21:44:10|31654.7|31604.7|31653.7|31603.7|31655.9|31604.7|31653.6|31602.8|15
1643665460000|2022-01-31 21:44:20|31653.3|31603.3|31655|31599|31658.6|31604.5|31651.7|31599|20
1643665470000|2022-01-31 21:44:30|31654.6|31601.4|31654.2|31603.4|31656.4|31603.6|31652.4|31599.4|19
1643665480000|2022-01-31 21:44:40|31655.2|31603.7|31654.2|31601.7|31655.2|31603.7|31651.8|31601.7|23
1643665490000|2022-01-31 21:44:50|31653.4|31600.9|31654.8|31600.1|31655.9|31602.9|31652.2|31598.4|17
1643665500000|2022-01-31 21:45:00|31652.7|31602.7|31653.7|31603.7|31653.7|31603.7|31652.4|31602.4|14
1643665510000|2022-01-31 21:45:10|31653.3|31603.3|31654.3|31603.4|31654.7|31604.7|31652.4|31602.4|12
1643665520000|2022-01-31 21:45:20|31660.3|31596.8|31656.5|31598.8|31660.5|31598.8|31656.5|31596.2|13
1643665530000|2022-01-31 21:45:30|31657.1|31599.1|31657.4|31599.5|31658.7|31605.7|31653|31597|14
1643665540000|2022-01-31 21:45:40|31659.7|31599.6|31660.1|31598.6|31661.4|31602.7|31655.4|31596.1|23
1643665550000|2022-01-31 21:45:50|31659.9|31599.6|31655.7|31602.3|31660.3|31605.1|31653.9|31599.6|21
1643665560000|2022-01-31 21:46:00|31655.2|31603.8|31654.5|31604.5|31657.4|31604.7|31654.3|31602.5|18
1643665570000|2022-01-31 21:46:10|31654.6|31604.6|31657|31600.8|31658|31605.2|31654.6|31600.8|16
1643665580000|2022-01-31 21:46:20|31655.8|31602.5|31654.7|31604.3|31657.1|31604.8|31654.4|31601.5|10
1643665590000|2022-01-31 21:46:30|31655.9|31603|31660.3|31597.5|31663.1|31604.6|31654.6|31596.2|16
1643665600000|2022-01-31 21:46:40|31660.2|31597.2|31659.1|31598.8|31661.5|31598.8|31659.1|31596.9|11
1643665610000|2022-01-31 21:46:50|31659.9|31597.9|31655|31605|31660.9|31605|31654.5|31597.3|12
1643665620000|2022-01-31 21:47:00|31654.3|31604.3|31654.8|31604.8|31655.2|31605.2|31654|31604|11
1643665630000|2022-01-31 21:47:10|31661.1|31598.3|31661.3|31598.5|31661.9|31605.8|31655.4|31594.9|18
1643665640000|2022-01-31 21:47:20|31659.9|31601.3|31660.8|31599.6|31662.3|31601.3|31659.1|31598.3|16
1643665650000|2022-01-31 21:47:30|31661.3|31598.5|31657|31603.2|31663.9|31605.8|31654.4|31596.6|20
1643665660000|2022-01-31 21:47:40|31658.3|31602.8|31658.2|31603.2|31658.8|31603.8|31657|31601.5|18
1643665670000|2022-01-31 21:47:50|31657.2|31602.2|31662.2|31599.4|31662.2|31603.1|31657.1|31598.6|12
1643665680000|2022-01-31 21:48:00|31661.2|31598.4|31640.5|31620.5|31661.2|31620.5|31639.3|31598.4|10
1643665690000|2022-01-31 21:48:10|31657.4|31607.4|31658.9|31600.5|31661.2|31607.4|31655.4|31599.1|17
1643665700000|2022-01-31 21:48:20|31661.5|31599.5|31661|31598.6|31661.5|31602.4|31658.4|31598.5|20
1643665710000|2022-01-31 21:48:30|31659.4|31600|31657.5|31602.5|31659.8|31605.6|31654.7|31599.7|20
1643665720000|2022-01-31 21:48:40|31657|31602.1|31657.3|31605.8|31658.2|31606.9|31656|31601.9|14
1643665730000|2022-01-31 21:48:50|31659.9|31603.9|31654.8|31604.8|31659.9|31605.5|31654.7|31603.5|11
1643665740000|2022-01-31 21:49:00|31658.2|31599.7|31660.2|31599.4|31661.3|31604.1|31657.5|31598.6|21
1643665750000|2022-01-31 21:49:10|31661.9|31599.3|31655.2|31605.2|31662.6|31605.3|31654.8|31597.6|21
1643665760000|2022-01-31 21:49:20|31655.6|31603.9|31656.5|31603.5|31662.4|31606.1|31654.5|31597.8|21
1643665770000|2022-01-31 21:49:30|31655.3|31605.3|31656.2|31602.4|31658|31606.2|31654.3|31602.4|16
1643665780000|2022-01-31 21:49:40|31655.1|31603.8|31656.8|31603.8|31656.8|31604.9|31654.6|31602|16
1643665790000|2022-01-31 21:49:50|31655.8|31602.8|31664|31598.9|31664|31607.1|31655.2|31594|20
1643665800000|2022-01-31 21:50:00|31655.8|31605.8|31657.2|31602.8|31663.4|31606.4|31655.3|31597.8|22
1643665810000|2022-01-31 21:50:10|31659|31602.3|31661.4|31600.8|31662.2|31605.9|31654.1|31598.9|20
1643665820000|2022-01-31 21:50:20|31661.7|31601|31657.6|31597.2|31661.7|31603.6|31654.9|31595.7|24
1643665830000|2022-01-31 21:50:30|31658.4|31598|31658.7|31598.5|31661|31598.8|31657.3|31596.2|21
1643665840000|2022-01-31 21:50:40|31653|31603|31655.2|31602.1|31655.2|31604.1|31653|31601.8|17
1643665850000|2022-01-31 21:50:50|31655.8|31602|31661.8|31595.8|31662.5|31603.2|31653.1|31595.8|20
1643665860000|2022-01-31 21:51:00|31662.1|31596.6|31658.2|31598.6|31662.5|31598.6|31657.9|31595.8|13
1643665870000|2022-01-31 21:51:10|31660.2|31597.4|31655|31601.4|31661.6|31604.4|31652|31595.4|24
1643665880000|2022-01-31 21:51:20|31655.2|31601|31657.5|31602.8|31658|31605.7|31654.2|31600.1|20
1643665890000|2022-01-31 21:51:30|31656.7|31602|31654.5|31604.5|31658|31604.5|31654.5|31602|15
1643665900000|2022-01-31 21:51:40|31654.8|31604.8|31657.8|31602.8|31657.8|31605.4|31654.7|31602.4|17
1643665910000|2022-01-31 21:51:50|31657.3|31602.4|31660.4|31599.8|31662.9|31602.8|31657.3|31598.2|16
1643665920000|2022-01-31 21:52:00|31658.9|31598.3|31638.2|31618.2|31661.5|31619.1|31638.2|31598.3|17
1643665930000|2022-01-31 21:52:10|31651.5|31601.5|31651.5|31601.5|31651.5|31601.5|31651.5|31601.5|1
1643665940000|2022-01-31 21:52:20|31638.3|31618.3|31638.2|31618.2|31652.8|31618.5|31637.7|31602.8|13
1643665950000|2022-01-31 21:52:30|31637.9|31617.9|31655.1|31603.7|31655.1|31617.9|31637.9|31603.7|15
1643665960000|2022-01-31 21:52:40|31655.8|31604.4|31659.6|31599.4|31659.6|31604.4|31655.8|31599.4|15
1643665970000|2022-01-31 21:52:50|31660.1|31599.1|31654.3|31604.3|31660.7|31604.4|31654.1|31597.6|23
1643665980000|2022-01-31 21:53:00|31654.8|31604.4|31653.6|31601.9|31657.9|31604.8|31653.6|31600|18
1643665990000|2022-01-31 21:53:10|31654.1|31602.9|31657|31599.9|31657.6|31603.3|31652.6|31599.6|23
1643666000000|2022-01-31 21:53:20|31656.1|31601.1|31658.7|31597.5|31660.8|31601.6|31655|31596.4|18
1643666010000|2022-01-31 21:53:30|31658.2|31597|31650.5|31600.5|31662.2|31618.1|31638.1|31596|17
1643666030000|2022-01-31 21:53:50|31638.1|31618.1|31638.1|31618.1|31638.1|31618.1|31638.1|31618.1|1
1643666040000|2022-01-31 21:54:00|31637.7|31617.7|31651.8|31601.8|31651.8|31617.7|31636.8|31601.7|4
1643666050000|2022-01-31 21:54:10|31652|31602|31651.4|31601.4|31652|31602|31651.4|31601.4|6
1643666060000|2022-01-31 21:54:20|31651.7|31601.7|31651.6|31601.6|31651.7|31601.7|31651.1|31601.1|4
1643666070000|2022-01-31 21:54:30|31650|31600|31650|31600|31653.4|31603.4|31650|31600|4
1643666080000|2022-01-31 21:54:40|31654|31604|31657.4|31600.1|31657.4|31604|31654|31600.1|2
1643666090000|2022-01-31 21:54:50|31652.4|31602.4|31655.5|31598|31655.5|31602.4|31649.9|31596.9|27
1643666100000|2022-01-31 21:55:00|31651.5|31599.6|31654.6|31598|31656.3|31601.3|31651.1|31596.9|28
1643666110000|2022-01-31 21:55:10|31655.6|31599|31654.6|31599.2|31656.7|31602|31652.2|31596.8|23
1643666120000|2022-01-31 21:55:20|31655.3|31599.9|31656.1|31596.5|31657.4|31600.8|31653.9|31596|23
1643666130000|2022-01-31 21:55:30|31656.5|31596.9|31654.9|31598.2|31657.6|31601.4|31652|31596.5|23
1643666140000|2022-01-31 21:55:40|31654.8|31598.8|31660.8|31599.2|31660.8|31602.1|31653.5|31598.4|13
1643666150000|2022-01-31 21:55:50|31660.4|31596.6|31655.9|31599.8|31661.6|31601.6|31651.6|31596.6|17
1643666160000|2022-01-31 21:56:00|31655.4|31600.4|31655.8|31600.4|31657.8|31601.8|31655.1|31597.9|15
1643666170000|2022-01-31 21:56:10|31655.6|31599.5|31655.4|31599.4|31656.2|31600.7|31654.3|31599.1|21
1643666180000|2022-01-31 21:56:20|31655.5|31598|31657.3|31597.6|31659.5|31602.2|31651.8|31596|27
1643666190000|2022-01-31 21:56:30|31658.1|31598.5|31658.9|31596.7|31661.6|31598.5|31656.5|31593.6|23
1643666200000|2022-01-31 21:56:40|31658.4|31596.2|31657.6|31597|31660.1|31598.8|31656.2|31595.2|23
1643666210000|2022-01-31 21:56:50|31657.2|31596.6|31654.7|31597.5|31659.1|31600.9|31650.9|31595.4|22
1643666220000|2022-01-31 21:57:00|31656.7|31597.4|31670.2|31582.4|31673.4|31597.4|31654.9|31578.7|15
1643666230000|2022-01-31 21:57:10|31666.7|31585.5|31675|31576|31696.5|31595.9|31657|31574.7|20
1643666240000|2022-01-31 21:57:20|31667.6|31581.2|31657.6|31597.5|31672.6|31598.9|31656.4|31577.4|22
1643666250000|2022-01-31 21:57:30|31666.8|31588.6|31660.3|31593.9|31666.8|31595.9|31658.7|31588.6|18
1643666260000|2022-01-31 21:57:40|31657.7|31596.3|31661.1|31590.9|31664.4|31596.3|31657.7|31588|11
1643666270000|2022-01-31 21:57:50|31663|31589.8|31652.3|31598|31663|31600.8|31650.8|31589.8|14
1643666280000|2022-01-31 21:58:00|31655.8|31596|31662.3|31594|31672.5|31604|31649.3|31585|22
1643666290000|2022-01-31 21:58:10|31662.7|31594.1|31659.5|31589.3|31662.7|31596.1|31658.6|31585.4|16
1643666300000|2022-01-31 21:58:20|31668.3|31583.6|31652.4|31602.4|31668.3|31602.4|31650.6|31583.6|12
1643666310000|2022-01-31 21:58:30|31660.7|31594.6|31665.7|31588.8|31665.7|31595.1|31658.9|31588.8|15
1643666320000|2022-01-31 21:58:40|31661.6|31592.5|31668.7|31584.3|31677.2|31592.6|31661.6|31577.3|15
1643666330000|2022-01-31 21:58:50|31669|31584.5|31651.3|31601.3|31677.9|31601.3|31651.3|31576.9|15
1643666340000|2022-01-31 21:59:00|31650.7|31600.7|31658.4|31589.3|31670.7|31600.7|31650.7|31584|15
1643666350000|2022-01-31 21:59:10|31660|31589.4|31649.9|31599.9|31666.6|31599.9|31649.9|31585.3|11
1643666360000|2022-01-31 21:59:20|31649.7|31599.7|31651.4|31597.4|31652.2|31599.7|31649.7|31596.9|10
1643666370000|2022-01-31 21:59:30|31650.8|31600.8|31652.3|31602.3|31652.3|31602.3|31650.4|31600.4|9
1643666380000|2022-01-31 21:59:40|31652|31602|31652.1|31602.1|31652.3|31602.3|31652|31602|5
1643666390000|2022-01-31 21:59:50|31651.6|31601.6|31659.1|31593.4|31660.2|31601.6|31651.4|31590.1|22
1643666400000|2022-01-31 22:00:00|31659.3|31592.7|31657.1|31600.2|31662.6|31601.8|31656.4|31590.1|11
1643666410000|2022-01-31 22:00:10|31656.9|31600.8|31661.1|31595.3|31662.3|31600.8|31656.9|31593.9|3
1643666420000|2022-01-31 22:00:20|31656.7|31593.9|31656.1|31595.8|31660.8|31595.8|31656.1|31587.3|5
1643666430000|2022-01-31 22:00:30|31658.1|31591.8|31660.3|31589.5|31660.3|31591.8|31658.1|31589.5|2
1643666440000|2022-01-31 22:00:40|31660.1|31590.4|31658.1|31594.5|31660.1|31594.5|31658.1|31590.4|2
1643666450000|2022-01-31 22:00:50|31656.4|31595.8|31655.8|31595.8|31656.4|31595.8|31655.8|31595.8|2
1643666460000|2022-01-31 22:01:00|31655.6||31655.6||31655.6||31655.6||1
1643666470000|2022-01-31 22:01:10|31653.8|31598|31652.9|31595.6|31653.8|31598|31652.9|31595.6|2
1643666480000|2022-01-31 22:01:20|31652.4|31597.3|31652.9|31595.6|31652.9|31597.3|31652.4|31595.6|2
1643666490000|2022-01-31 22:01:30|31652.4|31597.3|31652.4|31597.3|31652.4|31597.3|31652.4|31597.3|1
1643666540000|2022-01-31 22:02:20|31650.5|31599.8|31651.7|31598.9|31651.7|31599.8|31650.5|31598.9|2
1643666590000|2022-01-31 22:03:10|31646.7|31594.8|31647.1|31596.6|31647.1|31596.6|31646.7|31594.8|2
1643666630000|2022-01-31 22:03:50|31648.6|31597.1|31648.6|31597.1|31648.6|31597.1|31648.6|31596.6|3
1643666650000|2022-01-31 22:04:10|31650.5|31595.1|31650.5|31595.1|31650.5|31595.1|31650.5|31595.1|1
1643666660000|2022-01-31 22:04:20||31594.7||31594.7||31594.7||31594.7|1
1643666670000|2022-01-31 22:04:30||31595.1||31595.1||31595.1||31595.1|1
1643666680000|2022-01-31 22:04:40|31650.1|31595.6|31648|31595.3|31650.1|31595.6|31648|31595.1|5
1643666690000|2022-01-31 22:04:50|31648.5||31648||31648.5||31648||2
1643666700000|2022-01-31 22:05:00|31647|31596.7|31642.2|31592.2|31647|31596.7|31641.7|31591.7|5
1643666710000|2022-01-31 22:05:10|31651.6|31598.8|31651.4|31600.6|31651.6|31600.7|31651.4|31598.8|3
1643666720000|2022-01-31 22:05:20|31645.4|31595.4|31644.7|31594.7|31646.4|31596.4|31644.7|31594.7|3
1643666740000|2022-01-31 22:05:40|31646.4|31596.4|31646.4|31596.4|31646.4|31596.4|31646.4|31596.4|1
1643666750000|2022-01-31 22:05:50|31643.8|31593.8|31643.8|31593.8|31643.8|31593.8|31643.8|31593.8|1
1643666760000|2022-01-31 22:06:00|31653.1|31588.8|31657.2|31594.8|31659|31594.8|31652.9|31584.9|5
1643666770000|2022-01-31 22:06:10|31654|31595.4|31654|31595.4|31654|31595.4|31654|31595.4|1
1643666780000|2022-01-31 22:06:20|31648.6|31594.3|31648.6|31594.3|31648.6|31594.3|31648.6|31594.3|1
1643666790000|2022-01-31 22:06:30|31649.7|31592.8|31649.2|31594|31649.7|31594|31649.2|31592.8|2
1643666800000|2022-01-31 22:06:40|31646.8|31596.2|31646.8|31596.2|31646.8|31596.2|31646.8|31596.2|1
1643666810000|2022-01-31 22:06:50|31645.8|31595.8|31648.5|31597.5|31648.5|31597.5|31645.8|31595.8|3
1643666820000|2022-01-31 22:07:00|31657.9|31592.4|31654.6|31593.5|31657.9|31593.5|31654.6|31592.4|3
1643666830000|2022-01-31 22:07:10|31658.1|31593.3|31658.1|31593.3|31658.1|31593.3|31658.1|31593.3|1
1643666840000|2022-01-31 22:07:20|31652.4|31593.7|31649.7|31595|31652.4|31595|31649.7|31593.7|2
1643666850000|2022-01-31 22:07:30|31648.9|31593.9|31644|31594|31650.9|31594|31644|31593.8|3
1643666860000|2022-01-31 22:07:40|31643.8|31593.8|31643.8|31593.8|31643.8|31593.8|31643.8|31593.8|1
1643666870000|2022-01-31 22:07:50|31644|31594|31644|31594|31644|31594|31644|31594|1
1643666880000|2022-01-31 22:08:00|31643.8|31593.8|31643.8|31593.8|31643.8|31593.8|31643.8|31593.8|1
1643666900000|2022-01-31 22:08:20|31647.8|31597.8|31646.9|31596.9|31647.8|31597.8|31646.8|31596.8|3
1643666910000|2022-01-31 22:08:30|31647.8|31597.8|31647.8|31597.8|31647.8|31597.8|31647.8|31597.8|1
1643666930000|2022-01-31 22:08:50|31646.8|31596.8|31646.8|31596.8|31646.8|31596.8|31646.8|31596.8|1
1643666950000|2022-01-31 22:09:10|31652.2|31598.8|31652.2|31598.8|31652.2|31598.8|31652.2|31598.8|1
1643666980000|2022-01-31 22:09:40|31652.1|31599.4|31651.9|31598.6|31652.1|31599.4|31651.9|31598.6|2
1643666990000|2022-01-31 22:09:50|31650.4|31598.8|31650.9|31598.8|31650.9|31598.8|31650.4|31598.8|5
1643667000000|2022-01-31 22:10:00|31652.7|31602.7|31650.7|31600.7|31663.1|31603.2|31648.7|31578.3|9
1643667010000|2022-01-31 22:10:10|31650.6|31600.6|31678.6|31558.6|31684.7|31601.1|31650.6|31557.2|10
1643667020000|2022-01-31 22:10:20|31669.4|31549.4|31663.5|31569.3|31675.7|31569.3|31663.5|31549.4|9
1643667030000|2022-01-31 22:10:30|31664.4|31567.5|31674|31570|31675|31570|31664.4|31551|8
1643667040000|2022-01-31 22:10:40|31673.6|31571.2|31673.6|31569.9|31682.4|31574.2|31671.4|31562.4|9
1643667050000|2022-01-31 22:10:50|31674.6|31568.4|31667.7|31576.8|31679.8|31585|31664.1|31559.8|11
1643667060000|2022-01-31 22:11:00|31664.5|31581|31680|31560.2|31680.6|31581|31664.5|31559.6|8
1643667070000|2022-01-31 22:11:10|31677.4|31567.4|31654.4|31588.4|31677.4|31588.4|31654.4|31562.3|10
1643667080000|2022-01-31 22:11:20|31649|31597.1|31663|31574.3|31663|31597.1|31649|31574.3|9
1643667090000|2022-01-31 22:11:30|31658.7|31582.5|31651.7|31588.9|31662.9|31592.9|31651.7|31574.4|5
1643667100000|2022-01-31 22:11:40|31658.5|31579.2|31653.1|31596.8|31658.5|31596.8|31653.1|31579.2|6
1643667110000|2022-01-31 22:11:50|31653|31595.4|31654|31604|31661.9|31604.1|31653|31577.3|8
1643667120000|2022-01-31 22:12:00|31654.1|31604.1|31647.1|31597.1|31654.1|31604.1|31647.1|31597.1|4
1643667130000|2022-01-31 22:12:10|31647.4|31597.4|31680.2|31611.3|31680.2|31611.3|31647.4|31597.4|7
1643667140000|2022-01-31 22:12:20|31665.7|31605.8|31667.1|31607.7|31680.2|31607.7|31661.6|31605.8|6
1643667150000|2022-01-31 22:12:30|31653.6|31603.6|31661.2|31606.2|31661.2|31606.2|31652.7|31602.7|5
1643667160000|2022-01-31 22:12:40|31658|31607.3|31650.7|31600.7|31658|31607.3|31649.8|31599.8|4
1643667170000|2022-01-31 22:12:50|31649.7|31599.7|31654.4|31604.4|31654.5|31604.5|31649.7|31599.7|3
1643667180000|2022-01-31 22:13:00|31654.6|31604.6|31658.5|31608.5|31671.4|31608.5|31647.4|31597.4|9
1643667190000|2022-01-31 22:13:10|31671.9|31608.7|31673.8|31608.1|31673.8|31609.4|31658.5|31608.1|4
1643667200000|2022-01-31 22:13:20|31655.6|31605.6|31653.1|31603.1|31663.3|31608.3|31652.9|31602.9|6
1643667210000|2022-01-31 22:13:30|31653.8|31603.8|31654.4|31604.4|31661.2|31607.4|31653.5|31603.5|4
1643667220000|2022-01-31 22:13:40|31646.5|31596.5|31643.8|31593.8|31646.5|31596.5|31643.8|31593.8|2
1643667230000|2022-01-31 22:13:50|31654.4|31604.4|31654.4|31604.4|31654.4|31604.4|31654.4|31604.4|1
1643667240000|2022-01-31 22:14:00|31646.9|31596.9|31673.9|31577.4|31688.1|31612.3|31646.9|31564.6|14
1643667250000|2022-01-31 22:14:10|31674.3|31581.5|31670.9|31580.8|31674.3|31583.6|31669.2|31573.8|27
1643667260000|2022-01-31 22:14:20|31670.5|31580.9|31670.9|31580.8|31674.1|31583.6|31669.7|31573.7|24
1643667270000|2022-01-31 22:14:30|31674.1|31574|31653.8|31603.8|31674.1|31603.9|31653|31573.7|26
1643667280000|2022-01-31 22:14:40|31653.9|31603.9|31657.1|31597.4|31670|31604|31653.7|31572.2|30
1643667290000|2022-01-31 22:14:50|31665.4|31581.2|31668.1|31580.2|31668.1|31602.4|31652.4|31578.9|19
1643667300000|2022-01-31 22:15:00|31664.3|31587.2|31664.3|31587.1|31664.3|31587.2|31664.3|31587.1|2
1643667310000|2022-01-31 22:15:10|31656|31606|31668.5|31574.8|31677|31606|31656|31554.2|8
1643667320000|2022-01-31 22:15:20|31663.7|31584.3|31655.4|31594.8|31677.3|31594.8|31655.4|31554.4|8
1643667330000|2022-01-31 22:15:30|31656|31595.3|31666.3|31576|31666.3|31595.3|31656|31576|4
1643667340000|2022-01-31 22:15:40|31668.1|31571.9|31656.6|31606.6|31668.1|31606.6|31656.5|31571.9|4
1643667350000|2022-01-31 22:15:50|31669.1|31612.9|31653.6|31603.6|31688.1|31612.9|31652.7|31602.7|5
1643667360000|2022-01-31 22:16:00|31669.1|31606.9|31661.8|31608.8|31669.1|31609.2|31657.4|31606.9|7
1643667370000|2022-01-31 22:16:10|31659.2|31608.2|31656.2|31606.2|31668.1|31608.2|31656.1|31606.1|4
1643667380000|2022-01-31 22:16:20|31662.1|31607.7|31654.6|31604.6|31662.1|31607.7|31651|31601|8
1643667390000|2022-01-31 22:16:30|31656.5|31606.5|31656.5|31606.5|31656.5|31606.5|31656.5|31606.5|1
1643667400000|2022-01-31 22:16:40|31683.5|31563.5|31674.2|31566.7|31686.2|31590.2|31661.1|31563.5|7
1643667410000|2022-01-31 22:16:50|31671.1|31575|31672|31576.1|31672|31576.1|31671.1|31575|2
1643667420000|2022-01-31 22:17:00|31661.3|31584|31658.5|31587.9|31673.6|31591.1|31658.5|31561.7|5
1643667430000|2022-01-31 22:17:10|31658.6|31589|31674.4|31554.4|31677.3|31593.1|31656.9|31552.5|5
1643667440000|2022-01-31 22:17:20|31664.9|31583.9|31655.6|31594.6|31664.9|31594.6|31654.5|31583.9|3
1643667450000|2022-01-31 22:17:30|31657|31597.9|31658.3|31597.8|31670.6|31597.9|31657|31564.2|9
1643667460000|2022-01-31 22:17:40|31660.2|31594.9|31663.4|31587.8|31676.9|31598.3|31658.4|31556.9|10
1643667470000|2022-01-31 22:17:50|31673.1|31568.1|31669.5|31577.3|31673.1|31585.8|31664.8|31568.1|9
1643667480000|2022-01-31 22:18:00|31682.3|31562.3|31664.9|31585.6|31682.3|31585.6|31664.9|31562.3|5
1643667490000|2022-01-31 22:18:10|31648.4|31588.4|31654|31604|31654|31604|31648.3|31588.4|4
1643667500000|2022-01-31 22:18:20|31651.5|31601.5|31653.3|31603.3|31653.3|31603.3|31651.5|31601.5|4
1643667510000|2022-01-31 22:18:30|31656.8|31606.8|31657|31607|31657|31607|31656.7|31606.7|3
1643667520000|2022-01-31 22:18:40|31656.9|31606.9|31656.9|31606.9|31656.9|31606.9|31656.9|31606.9|1
1643667530000|2022-01-31 22:18:50|31651.1|31601.1|31653.2|31603.2|31653.2|31603.2|31651.1|31601.1|4
1643667540000|2022-01-31 22:19:00|31654|31604|31672.6|31552.6|31672.6|31606.8|31654|31552.6|3
1643667550000|2022-01-31 22:19:10|31675.4|31555.4|31677.7|31557.7|31677.7|31600.7|31650.7|31553.9|11
1643667560000|2022-01-31 22:19:20|31664.9|31584.5|31664.9|31584.5|31674.9|31584.5|31664.9|31552.9|6
1643667570000|2022-01-31 22:19:30|31674.8|31554.8|31670.9|31573.9|31677.7|31595|31660.7|31554.8|9
1643667580000|2022-01-31 22:19:40|31656.9|31606.9|31650.5|31600.5|31656.9|31606.9|31650.5|31600.5|5
1643667590000|2022-01-31 22:19:50|31651.2|31601.2|31653.4|31603.4|31653.4|31603.4|31651.2|31601.2|4
1643667600000|2022-01-31 22:20:00|31676.8|31570.8|31656.7|31606.7|31676.8|31606.7|31656.7|31570.8|3
1643667610000|2022-01-31 22:20:10|31656.8|31606.8|31650.5|31600.5|31656.8|31606.8|31650.5|31600.5|3
1643667620000|2022-01-31 22:20:20|31651.2|31601.2|31653.4|31603.4|31653.4|31603.4|31651.2|31601.2|4
1643667630000|2022-01-31 22:20:30|31656.7|31606.7|31652.3|31602.3|31657|31607|31652.3|31602.3|4
1643667640000|2022-01-31 22:20:40|31653.1|31603.1|31654.4|31604.4|31654.4|31604.4|31653.1|31603.1|3
1643667650000|2022-01-31 22:20:50|31653.4|31603.4|31656.7|31606.7|31656.7|31606.7|31653.4|31603.4|2
1643667660000|2022-01-31 22:21:00|31676.6|31573.1|31669.4|31588.6|31676.6|31600.9|31660.9|31573.1|11
1643667670000|2022-01-31 22:21:10|31668.5|31588|31659.4|31593.4|31671.5|31593.4|31659.4|31577.2|7
1643667680000|2022-01-31 22:21:20|31664.4|31584|31675.4|31575.1|31675.4|31584.9|31664.4|31575.1|8
1643667690000|2022-01-31 22:21:30|31674|31576.2|31666.7|31581|31683.2|31581|31666.7|31563|7
1643667700000|2022-01-31 22:21:40|31663.1|31588.6|31667.9|31606.3|31673.9|31607.6|31662.7|31569.5|8
1643667710000|2022-01-31 22:21:50|31656.5|31606.5|31658.4|31608.4|31658.5|31608.5|31655.9|31605.9|5
1643667720000|2022-01-31 22:22:00|31658.5|31608.5|31653.4|31603.4|31658.5|31608.5|31653.4|31603.4|3
1643667730000|2022-01-31 22:22:10|31654.6|31604.6|31667.4|31603.2|31669.4|31604.6|31654.6|31601.2|3
1643667740000|2022-01-31 22:22:20|31655.9|31605.9|31663.8|31613.5|31673.1|31613.5|31655.9|31605.9|5
1643667750000|2022-01-31 22:22:30|31662.1|31612.1|31668.9|31613.5|31668.9|31613.5|31660.2|31610.2|3
1643667760000|2022-01-31 22:22:40|31671.5|31613|31658.5|31608.5|31671.5|31613|31658.5|31608.5|7
1643667770000|2022-01-31 22:22:50|31658.9|31608.9|31658.4|31608.4|31658.9|31608.9|31658.4|31608.4|4
1643667780000|2022-01-31 22:23:00|31668.6|31586.5|31659|31604.6|31668.6|31604.6|31659|31586.5|6
1643667790000|2022-01-31 22:23:10|31658.2|31605.6|31673.6|31586.3|31673.6|31605.6|31655.1|31583.7|9
1643667800000|2022-01-31 22:23:20|31669|31590.3|31667.6|31586.3|31676.3|31590.3|31667.6|31571.8|7
1643667810000|2022-01-31 22:23:30|31687.2|31567.2|31682|31562|31687.2|31575.4|31680.6|31561|6
1643667820000|2022-01-31 22:23:40|31665.2|31581|31656.8|31597|31665.2|31597|31656.8|31581|4
1643667830000|2022-01-31 22:23:50|31671.4|31568.4|31663.5|31584.3|31671.4|31584.5|31663.5|31568.4|6
1643667840000|2022-01-31 22:24:00|31672.5|31573.4|31683.4|31567.2|31685.8|31573.4|31672.5|31562.4|7
1643667850000|2022-01-31 22:24:10|31684.2|31565|31661|31593.2|31684.2|31605.4|31654.2|31565|9
1643667860000|2022-01-31 22:24:20|31659.2|31595.8|31664.7|31581.9|31664.7|31603.2|31653.1|31581.9|6
1643667870000|2022-01-31 22:24:30|31661.5|31590.9|31656.4|31597.2|31665.8|31597.2|31656.4|31582.5|5
1643667880000|2022-01-31 22:24:40|31656.3|31593.1|31672.5|31573.5|31677.4|31593.1|31656.3|31557.4|6
1643667890000|2022-01-31 22:24:50|31668.9|31580.9|31685.2|31565.4|31685.2|31600.8|31650.5|31565.4|5
1643667900000|2022-01-31 22:25:00|31682.1|31562.1|31675.3|31581.6|31683.2|31581.6|31675.3|31558.6|6
1643667910000|2022-01-31 22:25:10|31682.1|31562.1|31688.3|31568.3|31688.3|31568.3|31680|31560|6
1643667920000|2022-01-31 22:25:20|31682.6|31575.9|31672.7|31583.9|31682.6|31595.7|31658.8|31565.8|13
1643667930000|2022-01-31 22:25:30|31675.3|31581.7|31681.4|31590.4|31695.9|31611.2|31661.2|31572|16
1643667940000|2022-01-31 22:25:40|31688.6|31583|31690.2|31573.3|31691|31601.5|31670.6|31562|9
1643667950000|2022-01-31 22:25:50|31688.8|31568.8|31671|31584.4|31690.2|31584.4|31667.3|31563|15
1643667960000|2022-01-31 22:26:00|31678.4|31576.7|31681.5|31573.3|31681.5|31581|31675.4|31570|7
1643667970000|2022-01-31 22:26:10|31682.7|31562.7|31672|31578|31686|31593.7|31662.2|31562.7|12
1643667980000|2022-01-31 22:26:20|31668.2|31585.5|31683.6|31569.6|31683.6|31590|31661.5|31569.6|7
1643667990000|2022-01-31 22:26:30|31688.8|31568.8|31685.3|31565.3|31690.1|31581.5|31680.3|31565.3|10
1643668000000|2022-01-31 22:26:40|31687|31569.1|31654.2|31604.1|31687|31604.2|31652|31563.1|10
1643668010000|2022-01-31 22:26:50|31655.8|31602.7|31674.7|31581.1|31687.1|31602.7|31655.7|31568.2|11
1643668020000|2022-01-31 22:27:00|31669.5|31587.9|31668.5|31589.2|31682.5|31595.2|31664.7|31575.9|11
1643668030000|2022-01-31 22:27:10|31668.1|31590.3|31667.4|31588.1|31670.8|31597.2|31663.2|31580.9|4
1643668040000|2022-01-31 22:27:20|31678.1|31558.1|31663.8|31592.5|31678.1|31592.5|31663.7|31558.1|4
1643668050000|2022-01-31 22:27:30|31678.1|31558.1|31660.4|31610.4|31678.1|31610.4|31655.7|31558.1|6
1643668060000|2022-01-31 22:27:40|31685.6|31591.5|31677.4|31589.6|31694.2|31602.5|31674.9|31577.1|4
1643668070000|2022-01-31 22:27:50|31686.6|31605.1|31665.7|31605.1|31686.6|31605.1|31665.7|31605.1|3
1643668080000|2022-01-31 22:28:00|31681.2|31586.6|31659|31608|31681.2|31608|31659|31586.6|9
1643668090000|2022-01-31 22:28:10|31661|31608.8|31672.7|31576.6|31683.7|31608.8|31659.2|31568.4|10
1643668100000|2022-01-31 22:28:20|31669.2|31583.3|31660.5|31610.5|31669.2|31610.5|31660.5|31583.3|5
1643668110000|2022-01-31 22:28:30|31660.2|31610.2|31652.9|31602.9|31670.6|31610.2|31652.9|31580.7|9
1643668120000|2022-01-31 22:28:40|31653|31602.2|31656.6|31598.9|31662|31602.2|31653|31588.5|6
1643668130000|2022-01-31 22:28:50|31673|31566.1|31668.7|31576.4|31673|31586|31663.5|31566.1|4
1643668140000|2022-01-31 22:29:00|31671.7|31573.5|31672.3|31569.9|31672.3|31591.3|31660.9|31569.9|5
1643668150000|2022-01-31 22:29:10|31670.1|31575|31668.3|31583.6|31678.4|31583.7|31668.3|31558.4|5
1643668160000|2022-01-31 22:29:20|31672|31576.1|31677.2|31577.1|31689.2|31587.3|31672|31564.3|9
1643668170000|2022-01-31 22:29:30|31653.1|31603.1|31663.8|31586.2|31671.5|31604.1|31653.1|31570.2|12
1643668180000|2022-01-31 22:29:40|31660.6|31592.2|31663.8|31586.3|31671.5|31599.1|31656.9|31570.2|4
1643668190000|2022-01-31 22:29:50|31656|31595.1|31662.1|31612.1|31662.2|31612.2|31656|31587.9|5
1643668200000|2022-01-31 22:30:00|31661.7|31611.7|31659.8|31609.8|31675|31616.3|31659.8|31598.8|8
1643668210000|2022-01-31 22:30:10|31652.6|31602.6|31664.7|31592.7|31694.1|31607.7|31652.6|31575|14
1643668220000|2022-01-31 22:30:20|31656.4|31603.4|31685.6|31565.6|31685.6|31604.9|31656.4|31565.6|7
1643668230000|2022-01-31 22:30:30|31672.8|31585.7|31681.5|31584.4|31692.3|31589.1|31669.9|31565.5|7
1643668240000|2022-01-31 22:30:40|31674.6|31591.8|31678.6|31579.5|31689.4|31591.8|31674.6|31571.9|9
1643668250000|2022-01-31 22:30:50|31672.6|31583|31671.7|31583.2|31675.4|31593.8|31667|31574.9|5
1643668260000|2022-01-31 22:31:00|31674.2|31576.6|31684.6|31564.6|31686.7|31576.6|31674.2|31563.3|10
1643668270000|2022-01-31 22:31:10|31687.4|31567.4|31666.9|31591.5|31687.4|31597.6|31663.7|31567.4|6
1643668280000|2022-01-31 22:31:20|31667|31593.9|31691.6|31571.6|31691.6|31593.9|31667|31571.6|5
1643668290000|2022-01-31 22:31:30|31678.5|31585.6|31672.9|31581.3|31678.5|31599.4|31664.9|31581.3|4
1643668300000|2022-01-31 22:31:40|31669.6|31590|31680.4|31580.2|31680.4|31609.1|31659.1|31580.2|6
1643668310000|2022-01-31 22:31:50|31681.1|31568.1|31683.6|31570.4|31685.7|31573.8|31677.8|31565.7|5
1643668320000|2022-01-31 22:32:00|31685.7|31569.1|31662.3|31591.6|31685.7|31608.4|31657.2|31569.1|5
1643668330000|2022-01-31 22:32:10|31657.8|31601.2|31686.1|31566.1|31686.1|31601.2|31657.8|31566.1|5
1643668340000|2022-01-31 22:32:20|31677|31579.5|31682.8|31581.7|31695.2|31586.1|31677|31575.2|6
1643668350000|2022-01-31 22:32:30|31660.6|31610.6|31660.6|31610.6|31660.6|31610.6|31660.6|31610.6|1
1643668370000|2022-01-31 22:32:50|31656.7|31606.7|31658|31608|31659|31609|31656.7|31606.7|3
1643668380000|2022-01-31 22:33:00|31695|31575|31681.3|31561.3|31695.5|31584.9|31674.7|31558.4|7
1643668390000|2022-01-31 22:33:10|31677.5|31578|31680.4|31588.1|31680.4|31604.8|31654.8|31578|6
1643668400000|2022-01-31 22:33:20|31685.6|31570.2|31678.7|31572.6|31685.6|31590.9|31672.8|31570.2|4
1643668410000|2022-01-31 22:33:30|31655|31605|31658.6|31608.6|31658.6|31608.6|31655|31605|5
1643668420000|2022-01-31 22:33:40|31659|31609|31660.6|31610.6|31660.6|31610.6|31659|31609|2
1643668430000|2022-01-31 22:33:50|31657.2|31607.2|31660.6|31610.6|31660.6|31610.6|31656.7|31606.7|3
1643668440000|2022-01-31 22:34:00|31677|31565.5|31682.9|31562.9|31689.6|31593.8|31663|31556.5|6
1643668450000|2022-01-31 22:34:10|31685.3|31568.9|31687.9|31573.2|31697.4|31581.9|31680.8|31568.2|6
1643668460000|2022-01-31 22:34:20|31685|31565|31672.8|31585.7|31685|31585.7|31672.8|31565|4
1643668470000|2022-01-31 22:34:30|31675.1|31585.2|31658.4|31602|31678.2|31602|31658.4|31577|5
1643668480000|2022-01-31 22:34:40|31658|31605.6|31658.3|31608.3|31658.3|31608.3|31657.7|31605.6|4
1643668490000|2022-01-31 22:34:50|31658|31608|31660.7|31610.7|31660.7|31610.7|31658|31608|4
1643668500000|2022-01-31 22:35:00|31679.4|31572.3|31693.6|31573.6|31693.6|31578.1|31677.2|31559.7|5
1643668510000|2022-01-31 22:35:10|31693.1|31577.7|31675.1|31578.1|31693.1|31595.8|31665.7|31567.1|6
1643668520000|2022-01-31 22:35:20|31669.3|31591.9|31675.1|31578.1|31678.3|31591.9|31669.3|31572.6|3
1643668530000|2022-01-31 22:35:30|31658.4|31608.4|31661|31611|31661|31611|31657.5|31607.5|5
1643668550000|2022-01-31 22:35:50|31657.8|31607.8|31658.8|31608.8|31658.8|31608.8|31657.8|31607.8|4
1643668560000|2022-01-31 22:36:00|31659.3|31609.3|31685.9|31565.9|31695.4|31609.3|31658.8|31565.9|8
1643668570000|2022-01-31 22:36:10|31685.6|31573.1|31686.6|31566.6|31686.6|31573.1|31684.4|31564.4|4
1643668580000|2022-01-31 22:36:20|31685.8|31573.2|31659.5|31597.4|31686.6|31598.5|31658.2|31565.2|6
1643668590000|2022-01-31 22:36:30|31656.3|31603.7|31661.3|31611.3|31661.3|31611.3|31656.3|31603.7|3
1643668600000|2022-01-31 22:36:40|31657.9|31607.9|31661.2|31611.2|31661.2|31611.2|31657.9|31607.9|4
1643668610000|2022-01-31 22:36:50|31649.8|31599.8|31649.8|31599.8|31649.8|31599.8|31649.8|31599.8|1
1643668620000|2022-01-31 22:37:00|31652|31602|31659.4|31609.4|31659.4|31609.4|31651.4|31601.4|5
1643668630000|2022-01-31 22:37:10|31659|31609|31659|31609|31659|31609|31659|31609|1
1643668640000|2022-01-31 22:37:20|31659.4|31609.4|31658.7|31608.7|31659.4|31609.4|31657.8|31607.8|3
1643668650000|2022-01-31 22:37:30|31661.4|31611.4|31661.4|31611.4|31661.4|31611.4|31661.4|31611.4|1
1643668660000|2022-01-31 22:37:40|31661.3|31611.3|31661|31611|31661.3|31611.3|31656.7|31606.7|6
1643668670000|2022-01-31 22:37:50|31652.4|31601.2|31655.6|31605.6|31655.6|31605.6|31652.4|31601.2|2
1643668680000|2022-01-31 22:38:00|31653.7|31603.7|31656|31606|31656.2|31606.2|31653.7|31603.7|6
1643668690000|2022-01-31 22:38:10|31655.9|31605.9|31659.5|31609.5|31659.5|31609.5|31654.7|31604.7|3
1643668700000|2022-01-31 22:38:20|31659|31609|31658.2|31608.2|31659.5|31609.5|31657.9|31607.9|5
1643668710000|2022-01-31 22:38:30|31659.5|31609.5|31661.3|31611.3|31661.3|31611.3|31659.5|31609.5|2
1643668720000|2022-01-31 22:38:40|31656.7|31606.7|31647.9|31597.7|31659.5|31609.5|31647.9|31597.7|3
1643668730000|2022-01-31 22:38:50|31655.6|31605.6|31655.6|31605.6|31655.6|31605.6|31649.8|31599.8|4
1643668740000|2022-01-31 22:39:00|31657.4|31607.4|31658.5|31608.5|31659|31609|31657.4|31607.4|4
1643668750000|2022-01-31 22:39:10|31658.7|31608.7|31661.3|31611.3|31661.3|31611.3|31658.7|31608.7|3
1643668760000|2022-01-31 22:39:20|31657.8|31607.8|31659|31609|31659|31609|31657.8|31607.8|2
1643668770000|2022-01-31 22:39:30|31659.5|31609.5|31661.3|31611.3|31661.3|31611.3|31659.5|31609.5|2
1643668780000|2022-01-31 22:39:40|31649.8|31599.8|31652.1|31602.1|31652.1|31602.1|31649.8|31599.8|2
1643668790000|2022-01-31 22:39:50|31651.4|31601.4|31658.7|31608.7|31658.7|31608.7|31651.4|31601.4|4
1643668800000|2022-01-31 22:40:00|31659.5|31609.5|31659.5|31609.5|31659.5|31609.5|31658.7|31608.7|3
1643668810000|2022-01-31 22:40:10|31657.8|31607.8|31661.3|31611.3|31661.3|31611.3|31656.7|31606.7|4
1643668830000|2022-01-31 22:40:30|31661.4|31611.4|31695.4|31575.8|31695.4|31611.4|31661.4|31575.8|7
1643668840000|2022-01-31 22:40:40|31691.7|31579.5|31679.8|31575.5|31691.7|31598.1|31666.3|31575.5|8
1643668850000|2022-01-31 22:40:50|31677.1|31582.9|31675.6|31587.2|31677.1|31587.2|31675.6|31582.9|2
1643668860000|2022-01-31 22:41:00|31668.2|31600.3|31658.6|31608.6|31673.1|31609.5|31658.6|31585.2|8
1643668870000|2022-01-31 22:41:10|31659.4|31609.4|31659.4|31609.4|31659.4|31609.4|31658.6|31608.6|4
1643668880000|2022-01-31 22:41:20|31659.3|31609.3|31658.2|31608.2|31659.3|31609.3|31657.8|31607.8|3
1643668890000|2022-01-31 22:41:30|31659.3|31609.3|31655.4|31605.4|31659.3|31609.3|31649.8|31599.8|5
1643668900000|2022-01-31 22:41:40|31657.6|31607.6|31659.3|31609.3|31659.3|31609.3|31657.6|31607.6|4
1643668910000|2022-01-31 22:41:50|31658.9|31608.9|31658.9|31608.9|31658.9|31608.9|31658.9|31608.9|1
1643668920000|2022-01-31 22:42:00|31659.3|31609.3|31658.6|31608.6|31659.3|31609.3|31657.8|31607.8|3
1643668930000|2022-01-31 22:42:10|31661.1|31611.1|31661.1|31611.1|31661.1|31611.1|31661.1|31611.1|1
1643668940000|2022-01-31 22:42:20|31649.6|31599.6|31649.6|31599.6|31649.6|31599.6|31649.6|31599.6|1
1643668950000|2022-01-31 22:42:30|31651.9|31601.9|31655|31605|31656.1|31606.1|31651.9|31601.9|8
1643668960000|2022-01-31 22:42:40|31654.9|31604.9|31669.5|31590.6|31680.7|31604.9|31654|31576.3|6
1643668970000|2022-01-31 22:42:50|31665.8|31593.5|31670.5|31583|31677.5|31593.5|31665.8|31568.9|5
1643668980000|2022-01-31 22:43:00|31666.9|31584|31661.7|31587.8|31676.2|31595.6|31657.5|31556|5
1643668990000|2022-01-31 22:43:10|31659.3|31594|31659.9|31609.9|31674.7|31609.9|31659.3|31582.8|3
1643669000000|2022-01-31 22:43:20|31680.8|31560.8|31693.1|31574.9|31693.1|31577.6|31679.1|31560.8|7
1643669010000|2022-01-31 22:43:30|31687.3|31578.4|31663.3|31591.4|31687.3|31591.4|31663.3|31566|9
1643669020000|2022-01-31 22:43:40|31663.4|31593.8|31674.3|31574.7|31674.3|31596.3|31663.2|31574.7|4
1643669030000|2022-01-31 22:43:50|31670.6|31583|31657|31607|31674.3|31608.2|31657|31574.7|4
1643669040000|2022-01-31 22:44:00|31657.8|31607.8|31660.1|31610.1|31660.1|31610.1|31657.8|31607.8|2
1643669050000|2022-01-31 22:44:10|31648.4|31594.8|31648.9|31598.9|31648.9|31598.9|31648.4|31594.8|2
1643669060000|2022-01-31 22:44:20|31651.1|31601.1|31656.5|31606.5|31656.5|31606.5|31651.1|31601.1|3
1643669070000|2022-01-31 22:44:30|31657.4|31607.4|31658.2|31608.2|31658.3|31608.3|31657.4|31607.4|4
1643669080000|2022-01-31 22:44:40|31657.8|31607.8|31657|31607|31658.3|31608.3|31657|31607|4
1643669090000|2022-01-31 22:44:50|31658.3|31608.3|31658.2|31608.2|31658.3|31608.3|31657.4|31607.4|4
1643669100000|2022-01-31 22:45:00|31657.3|31607.3|31656|31603|31660.3|31607.3|31656|31592.9|10
1643669110000|2022-01-31 22:45:10|31657.2|31600.5|31690.3|31574|31693|31603.1|31656|31568.8|11
1643669120000|2022-01-31 22:45:20|31668.8|31588.9|31673.4|31582.6|31677.4|31596.7|31664.8|31578.9|11
1643669130000|2022-01-31 22:45:30|31672.4|31580.2|31675.1|31585|31675.1|31592.7|31665.6|31580.2|4
1643669140000|2022-01-31 22:45:40|31669.1|31592.4|31662.5|31591.2|31680.7|31592.4|31662.5|31560.7|6
1643669150000|2022-01-31 22:45:50|31663.4|31594.3|31663.5|31586.3|31677.6|31594.3|31663.4|31567.5|3
1643669160000|2022-01-31 22:46:00|31671.5|31570.2|31693.3|31580.5|31693.3|31593.5|31660.3|31570.2|6
1643669170000|2022-01-31 22:46:10|31686.8|31586.4|31669.8|31588.4|31690.9|31594.4|31663.7|31564.9|11
1643669180000|2022-01-31 22:46:20|31669.7|31589.1|31682.6|31568.9|31682.6|31591.9|31665.8|31567.5|8
1643669190000|2022-01-31 22:46:30|31684.1|31569.7|31683.2|31563.2|31684.1|31581.9|31674.4|31559.3|5
1643669200000|2022-01-31 22:46:40|31685.1|31565.1|31660.8|31600.9|31687.7|31600.9|31660.8|31564.2|7
1643669210000|2022-01-31 22:46:50|31659.8|31602.5|31659.1|31609.1|31659.8|31609.6|31658.2|31602.5|8
1643669220000|2022-01-31 22:47:00|31657.3|31607.3|31688.9|31569.7|31688.9|31607.6|31650.3|31565.1|13
1643669230000|2022-01-31 22:47:10|31684.5|31564.5|31686.6|31578.3|31692.5|31583.5|31681.1|31564.5|9
1643669240000|2022-01-31 22:47:20|31667.6|31593.3|31670.4|31581.8|31680.2|31593.3|31667.6|31571.7|8
1643669250000|2022-01-31 22:47:30|31681.5|31577.5|31679.3|31559.3|31687.6|31578.6|31679.3|31559.3|5
1643669260000|2022-01-31 22:47:40|31656.1|31594.2|31673.1|31566.4|31673.1|31603.1|31653.1|31566.4|6
1643669270000|2022-01-31 22:47:50|31663.4|31586.5|31688.6|31578.8|31688.6|31593.7|31662.8|31566.4|10
1643669280000|2022-01-31 22:48:00|31670.6|31591.9|31666.1|31591.3|31682.3|31602.1|31665.8|31568.7|10
1643669290000|2022-01-31 22:48:10|31662.6|31597.5|31665.6|31590.8|31676.4|31597.5|31662.6|31568.4|6
1643669300000|2022-01-31 22:48:20|31658.9|31597.5|31666.4|31594.9|31671.2|31597.5|31658.9|31587.7|6
1643669310000|2022-01-31 22:48:30|31680.8|31603.8|31666.9|31584.5|31682.5|31603.8|31666.9|31559.4|6
1643669320000|2022-01-31 22:48:40|31670.6|31577|31681.9|31572.1|31681.9|31594.2|31662.5|31572.1|9
1643669330000|2022-01-31 22:48:50|31665.1|31585.5|31672.8|31580.3|31678.5|31603.8|31656.3|31580.3|10
1643669340000|2022-01-31 22:49:00|31675.5|31575.6|31671.9|31594.4|31689.1|31594.4|31671.9|31565.8|12
1643669350000|2022-01-31 22:49:10|31670.1|31596.7|31676.8|31579.9|31682.4|31596.7|31670.1|31574.4|13
1643669360000|2022-01-31 22:49:20|31665.1|31593.3|31663.4|31586.7|31673.1|31593.3|31660.2|31566.5|9
1643669370000|2022-01-31 22:49:30|31660.2|31592.6|31676.1|31565.7|31676.1|31599.7|31656.6|31565.7|5
1643669380000|2022-01-31 22:49:40|31660.8|31588.3|31696.7|31576.7|31696.7|31592.1|31659.4|31576.7|6
1643669390000|2022-01-31 22:49:50|31680.6|31588.3|31680.7|31582.3|31686.4|31589.8|31669.5|31560.4|12
1643669400000|2022-01-31 22:50:00|31663.3|31595.9|31666.4|31590.6|31669.2|31603.7|31660.6|31590.6|11
1643669410000|2022-01-31 22:50:10|31669.9|31583.8|31659.4|31601.1|31669.9|31601.1|31659.4|31583.8|6
1643669420000|2022-01-31 22:50:20|31670.6|31578.1|31682|31575.9|31684|31588|31665.8|31569.9|6
1643669430000|2022-01-31 22:50:30|31666.4|31588.5|31678.6|31571.1|31679.3|31593.7|31664|31571.1|8
1643669440000|2022-01-31 22:50:40|31673.1|31579.7|31654|31604|31673.1|31609.6|31648.4|31579.7|8
1643669450000|2022-01-31 22:50:50|31652.2|31602.2|31682.5|31577.5|31687.3|31604|31652.2|31567.3|4
1643669460000|2022-01-31 22:51:00|31657.9|31601.5|31669.3|31589.9|31679.4|31601.5|31657.9|31572.6|12
1643669470000|2022-01-31 22:51:10|31664.7|31598.2|31678.3|31573.5|31678.3|31598.2|31664.7|31573.5|12
1643669480000|2022-01-31 22:51:20|31663.2|31588.7|31668.1|31590.7|31678.2|31605.5|31655.5|31576.3|11
1643669490000|2022-01-31 22:51:30|31663.2|31597.6|31685.5|31576.5|31685.5|31597.6|31663.2|31576.5|7
1643669500000|2022-01-31 22:51:40|31679|31583.8|31653.9|31603.9|31679|31604|31652.1|31583.8|4
1643669510000|2022-01-31 22:51:50|31653.4|31603.4|31675.6|31571.5|31682.4|31606.4|31653.4|31567|13
1643669520000|2022-01-31 22:52:00|31680.1|31569.2|31673.5|31580.4|31683.1|31580.4|31673.5|31565|9
1643669530000|2022-01-31 22:52:10|31677.8|31573.4|31683.7|31563.7|31685.5|31580.4|31673.5|31561|6
1643669540000|2022-01-31 22:52:20|31668.2|31585.4|31670|31588.3|31682.9|31593.6|31666.6|31566.5|10
1643669550000|2022-01-31 22:52:30|31669|31592|31675.7|31594.6|31675.7|31604.2|31654.2|31592|10
1643669560000|2022-01-31 22:52:40|31661.1|31607.1|31660.8|31606.9|31664.5|31607.3|31656.4|31605.7|6
1643669570000|2022-01-31 22:52:50|31668.4|31604.3|31680.2|31589.5|31683.7|31604.3|31668|31585|6
1643669580000|2022-01-31 22:53:00|31673.5|31595.8|31673.8|31590.8|31691.9|31610.6|31660.4|31571.9|11
1643669590000|2022-01-31 22:53:10|31662.8|31602|31665|31594.5|31694.7|31602|31662.8|31569.4|10
1643669600000|2022-01-31 22:53:20|31662|31597.1|31675.5|31577.7|31675.5|31597.1|31662|31577.7|4
1643669610000|2022-01-31 22:53:30|31680.4|31560.4|31675.9|31574.8|31687.1|31590.6|31663.9|31560.4|7
1643669620000|2022-01-31 22:53:40|31674.7|31576.1|31679.1|31583.2|31679.1|31593.4|31667.7|31575.4|7
1643669630000|2022-01-31 22:53:50|31671.1|31590.4|31679.7|31568.8|31679.7|31590.4|31671.1|31568.8|5
1643669640000|2022-01-31 22:54:00|31672.4|31582.9|31673.9|31582.4|31682.4|31598.2|31657.1|31572.2|8
1643669650000|2022-01-31 22:54:10|31681.3|31570.8|31677.1|31583.3|31689|31583.3|31677.1|31568.9|6
1643669660000|2022-01-31 22:54:20|31684.1|31583.2|31684.1|31568.3|31688.2|31583.2|31679.2|31564.6|8
1643669670000|2022-01-31 22:54:30|31685.9|31565.9|31655.6|31599|31685.9|31599|31655.6|31561.4|9
1643669680000|2022-01-31 22:54:40|31671|31570|31682.4|31562.4|31689|31592.1|31659.4|31562.4|6
1643669690000|2022-01-31 22:54:50|31681.5|31570|31654|31600.5|31682.1|31600.5|31654|31559.3|5
1643669700000|2022-01-31 22:55:00|31655.6|31598.9|31664.1|31588.5|31677.5|31606.5|31654.2|31557.5|12
1643669710000|2022-01-31 22:55:10|31663.4|31590.2|31669.7|31576.3|31677.6|31593.2|31660.8|31557.6|7
1643669720000|2022-01-31 22:55:20|31677.6|31557.6|31665.8|31583.9|31677.6|31583.9|31665.7|31557.6|4
1643669730000|2022-01-31 22:55:30|31677.8|31557.8|31661.6|31588.3|31677.8|31597.1|31656.2|31557.8|6
1643669740000|2022-01-31 22:55:40|31659|31609|31658.8|31608.8|31659|31609|31658.5|31608.5|6
1643669750000|2022-01-31 22:55:50|31658.9|31608.9|31650.6|31600.6|31658.9|31608.9|31647.3|31597.3|8
1643669760000|2022-01-31 22:56:00|31650.5|31600.5|31664.1|31590.6|31669.5|31603.1|31650.5|31580.3|7
1643669770000|2022-01-31 22:56:10|31661.1|31590.5|31678.8|31567|31678.8|31596.4|31661.1|31567|6
1643669780000|2022-01-31 22:56:20|31669.8|31576.6|31661.1|31593.3|31677.8|31593.3|31658|31557.8|7
1643669790000|2022-01-31 22:56:30|31661|31576.4|31677.8|31557.8|31677.8|31593.3|31661|31557.8|4
1643669800000|2022-01-31 22:56:40|31669.8|31576.4|31661.1|31593.5|31677.8|31593.5|31661.1|31557.8|6
1643669810000|2022-01-31 22:56:50|31677.8|31557.8|31665.8|31587.8|31683|31590.1|31663.7|31557.8|8
1643669820000|2022-01-31 22:57:00|31658|31597.1|31656.2|31606.2|31663.2|31606.2|31654.3|31587.3|7
1643669830000|2022-01-31 22:57:10|31658.6|31592.6|31660.8|31587.4|31660.8|31592.6|31658.6|31587.4|2
1643669840000|2022-01-31 22:57:20|31658.6|31592.7|31675.8|31565.3|31676.1|31600|31652.3|31553.8|10
1643669850000|2022-01-31 22:57:30|31666|31584|31659|31609|31677.9|31609|31656.5|31557.9|7
1643669860000|2022-01-31 22:57:40|31677.8|31557.8|31683.2|31569.2|31685.3|31593.5|31661|31557.8|6
1643669870000|2022-01-31 22:57:50|31676.4|31576.6|31652.6|31602.6|31680.1|31610.4|31652.6|31567.6|9
1643669880000|2022-01-31 22:58:00|31653.5|31601.4|31658.5|31596.4|31669|31607.6|31652.3|31572.1|9
1643669890000|2022-01-31 22:58:10|31665.4|31585.6|31679|31565.1|31679|31602.8|31658.3|31565.1|13
1643669900000|2022-01-31 22:58:20|31671.4|31578.3|31664.4|31595.9|31677.3|31599.4|31662.3|31567|13
1643669910000|2022-01-31 22:58:30|31655.3|31603|31654.2|31588.2|31662.9|31605.7|31653.9|31586|12
1643669920000|2022-01-31 22:58:40|31652.9|31595.2|31654.4|31583.7|31654.4|31603.3|31652.4|31583.7|6
1643669930000|2022-01-31 22:58:50|31653.6|31592.8|31654.3|31596.2|31654.3|31596.2|31652.3|31578|9
1643669940000|2022-01-31 22:59:00|31649.2|31598.2|31649.1|31598.2|31650.8|31600.8|31648.2|31591.5|10
1643669950000|2022-01-31 22:59:10|31649.6|31598.7|31654.8|31604.8|31655|31604.8|31649.6|31589.8|12
1643669960000|2022-01-31 22:59:20|31654.9|31603.7|31646.6|31569.6|31659.9|31609.9|31644.7|31569.6|9
1643669970000|2022-01-31 22:59:30|31652.9|31564.4|31664.6|31587.9|31665.1|31589.7|31652.9|31558.9|12
1643669980000|2022-01-31 22:59:40|31653|31580.9|31658.2|31589.5|31661.4|31591|31652|31580.9|8
1643669990000|2022-01-31 22:59:50|31658.6|31596.8|31645.5|31574.1|31658.7|31598.9|31644.5|31574.1|12
1643670000000|2022-01-31 23:00:00|31644.6|31585|31661.3|31603|31668.3|31607.6|31644.6|31585|17
1643670010000|2022-01-31 23:00:10|31661|31604.6|31658.2|31606.6|31665.2|31607.5|31657.5|31594.6|8
1643670020000|2022-01-31 23:00:20|31657.9|31607|31659.3|31603.7|31661.1|31607|31657.9|31599.9|8
1643670030000|2022-01-31 23:00:30|31657.9|31606.8|31659.9|31609.9|31660.4|31609.9|31657.9|31597.9|14
1643670040000|2022-01-31 23:00:40|31665.3|31593.3|31658.9|31607.8|31669.5|31609.5|31658.8|31580.2|14
1643670050000|2022-01-31 23:00:50|31659|31606.5|31657.8|31607.7|31661.7|31609.8|31657.8|31599.4|10
1643670060000|2022-01-31 23:01:00|31659.9|31609.9|31657.4|31607.4|31679.6|31609.9|31656.1|31574.2|18
1643670070000|2022-01-31 23:01:10|31658|31608|31655.5|31605.5|31658.7|31608.7|31655.2|31605.2|11
1643670080000|2022-01-31 23:01:20|31656|31606|31655.5|31605.5|31657.1|31606|31654.9|31600.3|12
1643670090000|2022-01-31 23:01:30|31657.2|31600.3|31654.6|31599.6|31663.6|31603.4|31651.6|31587.8|14
1643670100000|2022-01-31 23:01:40|31652.8|31601.1|31653.7|31602.8|31657|31607|31649.7|31598.4|13
1643670110000|2022-01-31 23:01:50|31656.9|31606.9|31669.2|31585.5|31672.3|31606.9|31653.7|31585.5|15
1643670120000|2022-01-31 23:02:00|31668.7|31584.9|31654.7|31604.7|31668.7|31605.3|31653.1|31584.9|20
1643670130000|2022-01-31 23:02:10|31654.4|31604.4|31655.1|31605.1|31657.6|31607.6|31654.4|31603.3|16
1643670140000|2022-01-31 23:02:20|31655|31605|31656.5|31601.1|31657.5|31606.8|31655|31597.9|8
1643670150000|2022-01-31 23:02:30|31656.4|31602.7|31658.8|31608.8|31662.1|31608.9|31656|31596|11
1643670160000|2022-01-31 23:02:40|31658.7|31608.7|31655.5|31605.5|31658.7|31608.7|31653.6|31600.9|14
1643670170000|2022-01-31 23:02:50|31655.4|31605.4|31656.6|31606.6|31663.6|31611.6|31655.1|31589.7|17
1643670180000|2022-01-31 23:03:00|31655.5|31605.5|31657.5|31607.5|31657.5|31607.5|31655.5|31601.4|11
1643670190000|2022-01-31 23:03:10|31657.6|31607.6|31658.8|31608.8|31658.8|31608.8|31656.7|31605.3|15
1643670200000|2022-01-31 23:03:20|31657.8|31607.8|31657.6|31603.4|31657.8|31607.8|31655.3|31601.9|10
1643670210000|2022-01-31 23:03:30|31658.7|31600.9|31659.1|31609.1|31659.1|31609.1|31658.4|31600.9|8
1643670220000|2022-01-31 23:03:40|31661|31599.2|31662.5|31602.2|31666.3|31608.1|31658.1|31597.3|14
1643670230000|2022-01-31 23:03:50|31662.9|31601.9|31659.1|31600.1|31662.9|31604.8|31654.3|31597.9|14
1643670240000|2022-01-31 23:04:00|31660.7|31596.2|31657.8|31602.4|31660.7|31605.5|31656.7|31596.2|8
1643670250000|2022-01-31 23:04:10|31657.6|31602.6|31659.8|31607.8|31661.1|31611.1|31655.9|31602|8
1643670260000|2022-01-31 23:04:20|31659.2|31609.2|31654.9|31604.9|31659.9|31609.2|31653.5|31598.8|19
1643670270000|2022-01-31 23:04:30|31655.8|31605.8|31657.8|31596.6|31657.8|31605.8|31654.4|31596.6|9
1643670280000|2022-01-31 23:04:40|31656.6|31599.7|31660.8|31603.9|31664.8|31605.9|31656.6|31593.8|16
1643670290000|2022-01-31 23:04:50|31661.2|31603.3|31655.6|31603.6|31662.3|31606.8|31653.9|31600.4|9
1643670300000|2022-01-31 23:05:00|31656.7|31603.1|31656.2|31600.1|31656.7|31604.8|31653.7|31600.1|9
1643670310000|2022-01-31 23:05:10|31654.3|31600.2|31656.7|31606.7|31662.8|31609.4|31654.3|31595|17
1643670320000|2022-01-31 23:05:20|31656.9|31603.3|31657|31604.2|31658.9|31608.9|31656|31600.4|17
1643670330000|2022-01-31 23:05:30|31656.8|31606.8|31658.8|31607.5|31662.8|31607.5|31656.2|31599.8|13
1643670340000|2022-01-31 23:05:40|31658.1|31608.1|31662.3|31598.3|31662.3|31608.5|31658|31598.3|5
1643670350000|2022-01-31 23:05:50|31664.1|31595|31656.7|31606.7|31664.1|31606.7|31655.2|31595|11
1643670360000|2022-01-31 23:06:00|31655.7|31602.1|31661.2|31594.3|31661.2|31606.7|31655.5|31594.3|14
1643670370000|2022-01-31 23:06:10|31657.2|31607.2|31656.9|31606.9|31663.6|31609.3|31656.9|31588.1|10
1643670380000|2022-01-31 23:06:20|31656.7|31604.1|31661|31594.1|31665.4|31606.9|31656.7|31584.1|10
1643670390000|2022-01-31 23:06:30|31659.5|31601.4|31656.9|31605.6|31666.3|31609.1|31656.5|31596.5|14
1643670400000|2022-01-31 23:06:40|31657|31607|31657.2|31607.2|31658.3|31607.7|31656.1|31599.5|15
1643670410000|2022-01-31 23:06:50|31657.5|31607.5|31656.2|31606.2|31657.5|31607.5|31654.7|31604.7|14
1643670420000|2022-01-31 23:07:00|31655.6|31605.6|31657.3|31603|31659.3|31605.6|31655.6|31598|14
1643670430000|2022-01-31 23:07:10|31658.5|31601|31655.1|31605.1|31658.9|31606|31654.3|31599.4|11
1643670440000|2022-01-31 23:07:20|31654.3|31604.3|31656.6|31605.8|31660.6|31605.8|31654.3|31600|11
1643670450000|2022-01-31 23:07:30|31656.2|31604.2|31654.4|31604.4|31656.9|31606.9|31653.7|31602.3|15
1643670460000|2022-01-31 23:07:40|31653.9|31603.9|31655|31605|31655.3|31605.3|31653.9|31603.9|13
1643670470000|2022-01-31 23:07:50|31653.4|31603.4|31654.3|31603.1|31655.3|31605.3|31653.1|31603.1|12
1643670480000|2022-01-31 23:08:00|31655.6|31605.6|31655.7|31605.7|31656.3|31606.3|31654.8|31604.8|13
1643670490000|2022-01-31 23:08:10|31656.1|31606.1|31656.1|31606.1|31657.5|31607.5|31656.1|31606.1|5
1643670500000|2022-01-31 23:08:20|31654.5|31604.5|31658.2|31608.2|31658.2|31608.2|31654.5|31604.5|9
1643670510000|2022-01-31 23:08:30|31658.1|31608.1|31641.3|31621.3|31658.2|31621.3|31641.1|31597.6|10
1643670520000|2022-01-31 23:08:40|31641.8|31621.8|31653.6|31603.6|31653.6|31622.1|31641.7|31601.6|8
1643670530000|2022-01-31 23:08:50|31653.8|31603.8|31656.8|31606|31659.3|31606.2|31653.8|31602|9
1643670540000|2022-01-31 23:09:00|31657|31605.6|31654.4|31604.4|31659.5|31605.6|31654.4|31596.7|10
1643670550000|2022-01-31 23:09:10|31654.3|31604.3|31654.1|31604.1|31655.3|31605.3|31652.3|31602.3|9
1643670560000|2022-01-31 23:09:20|31654.4|31604.4|31655.6|31602.8|31657.2|31607.2|31654.2|31602.8|13
1643670570000|2022-01-31 23:09:30|31656.2|31606.2|31654.7|31604.7|31657.4|31606.5|31654.7|31598.9|9
1643670580000|2022-01-31 23:09:40|31654.8|31604.8|31659.6|31597.7|31659.6|31621.3|31641.3|31597.7|13
1643670590000|2022-01-31 23:09:50|31654.8|31604.2|31656.1|31606.1|31656.6|31606.1|31654.1|31599|13
1643670600000|2022-01-31 23:10:00|31655.9|31605.9|31654.3|31604.3|31655.9|31605.9|31654.2|31604.2|7
1643670610000|2022-01-31 23:10:10|31655|31605|31652.6|31602.6|31655|31605|31652.6|31600.4|5
1643670620000|2022-01-31 23:10:20|31653.9|31603.9|31655.7|31597.6|31656.8|31621.9|31641.7|31597.6|8
1643670630000|2022-01-31 23:10:30|31657.3|31594|31656.9|31606.9|31657.3|31606.9|31652.9|31594|6
1643670640000|2022-01-31 23:10:40|31657.2|31607.2|31655.2|31605.2|31663.4|31607.2|31653.3|31589|6
1643670650000|2022-01-31 23:10:50|31656.5|31603|31655|31605|31658.9|31605.8|31654.6|31595.9|9
1643670660000|2022-01-31 23:11:00|31655.6|31605.6|31655|31605|31655.7|31605.7|31653.8|31603.8|13
1643670670000|2022-01-31 23:11:10|31653.6|31603.6|31655.1|31605.1|31655.1|31605.1|31653.6|31603.6|4
1643670680000|2022-01-31 23:11:20|31654|31604|31654|31604|31654.8|31604.8|31652.1|31602.1|8
1643670690000|2022-01-31 23:11:30|31653.5|31603.5|31655.1|31605.1|31667.6|31607.3|31653.5|31589.8|9
1643670700000|2022-01-31 23:11:40|31656.5|31606.5|31655|31605|31657.7|31607.7|31653.8|31599.6|11
1643670710000|2022-01-31 23:11:50|31655.3|31605.3|31655|31605|31655.4|31605.4|31653.3|31599.9|11
1643670720000|2022-01-31 23:12:00|31655.4|31605.4|31653|31603|31655.5|31605.5|31652.5|31602.5|5
1643670730000|2022-01-31 23:12:10|31653.5|31603.5|31642|31622|31656.9|31622|31641.9|31603.5|8
1643670740000|2022-01-31 23:12:20|31657.1|31592.1|31654.6|31604.6|31657.1|31606|31654.3|31592.1|9
1643670750000|2022-01-31 23:12:30|31655.8|31605.8|31655.7|31605.7|31658.1|31606.5|31655.1|31600.2|9
1643670760000|2022-01-31 23:12:40|31656.1|31606.1|31653.8|31603.8|31656.5|31606.5|31653.8|31602.4|9
1643670770000|2022-01-31 23:12:50|31654.4|31604.4|31653.4|31603.4|31655.5|31605.5|31653.4|31603.4|5
1643670780000|2022-01-31 23:13:00|31654.4|31604.4|31657.1|31592.2|31657.1|31604.8|31652.9|31592.2|5
1643670790000|2022-01-31 23:13:10|31653.5|31599|31655.8|31605.8|31655.8|31605.8|31651.8|31599|13
1643670800000|2022-01-31 23:13:20|31656.3|31606.3|31658.5|31604.6|31664.2|31623.6|31643.6|31588|17
1643670810000|2022-01-31 23:13:30|31658.7|31604.4|31659.1|31593.4|31662.1|31606.6|31654.9|31593.4|14
1643670820000|2022-01-31 23:13:40|31656.1|31606.1|31656|31606|31658.1|31606.1|31654.8|31596.1|12
1643670830000|2022-01-31 23:13:50|31656.3|31606.3|31662.8|31583|31662.8|31606.6|31655.4|31583|17
1643670840000|2022-01-31 23:14:00|31658.6|31591.4|31655.5|31605.5|31658.6|31606.1|31655|31591.4|9
1643670850000|2022-01-31 23:14:10|31655.7|31605.7|31657.1|31600.3|31667.8|31607.4|31655|31580.8|21
1643670860000|2022-01-31 23:14:20|31656.9|31598.7|31660.8|31596.9|31670.3|31607.1|31655.9|31596.9|11
1643670870000|2022-01-31 23:14:30|31657|31607|31656.8|31606.8|31660.2|31607.7|31656.4|31602.5|15
1643670880000|2022-01-31 23:14:40|31657.6|31607.6|31658.1|31608.1|31658.2|31608.2|31656.5|31606.5|9
1643670890000|2022-01-31 23:14:50|31657.4|31607.4|31656.6|31606.6|31662|31607.4|31656.6|31596.5|4
1643670900000|2022-01-31 23:15:00|31657.1|31607.1|31655.2|31605.2|31657.1|31607.1|31651.5|31601.5|23
1643670910000|2022-01-31 23:15:10|31655.3|31605.3|31656.3|31606.3|31656.3|31606.3|31651|31601|8
1643670920000|2022-01-31 23:15:20|31653.7|31603.7|31651|31601|31654|31604|31646.6|31596.6|18
1643670930000|2022-01-31 23:15:30|31651.7|31601.7|31649|31599|31651.7|31601.7|31647.1|31597.1|12
1643670940000|2022-01-31 23:15:40|31650|31600|31652.7|31599.1|31658.1|31608.1|31641.2|31590.7|7
1643670950000|2022-01-31 23:15:50|31654.4|31601.2|31653.9|31603.9|31654.4|31603.9|31650.4|31594.8|13
1643670960000|2022-01-31 23:16:00|31653.5|31603.5|31652|31602|31654.9|31604.9|31650.6|31600.6|9
1643670970000|2022-01-31 23:16:10|31651.3|31601.3|31654.1|31604.1|31654.1|31604.1|31650.8|31600.8|14
1643670980000|2022-01-31 23:16:20|31648|31598|31660|31597.9|31660|31605.3|31643.2|31587|20
1643670990000|2022-01-31 23:16:30|31658.2|31602.6|31659.6|31609.6|31661.5|31609.6|31641.7|31588|14
1643671000000|2022-01-31 23:16:40|31652.7|31591.2|31649.5|31599.5|31657.1|31601.7|31647.1|31591.2|10
1643671010000|2022-01-31 23:16:50|31652.1|31602.1|31651.9|31601.9|31657.4|31607.4|31651.9|31601.9|12
1643671020000|2022-01-31 23:17:00|31654.3|31604.3|31655.1|31605.1|31656.1|31606.1|31651.6|31601.6|15
1643671030000|2022-01-31 23:17:10|31654.9|31604.9|31653.9|31603.9|31656.8|31606.8|31652|31602|12
1643671040000|2022-01-31 23:17:20|31656.4|31606.4|31657|31607|31658.6|31608.6|31654|31604|15
1643671050000|2022-01-31 23:17:30|31657.1|31607.1|31657.4|31607.4|31657.4|31607.4|31653.5|31603.3|15
1643671060000|2022-01-31 23:17:40|31655.9|31605.9|31653.3|31603.3|31656.1|31606.1|31653.3|31603.3|13
1643671070000|2022-01-31 23:17:50|31653.9|31603.9|31653.5|31603.5|31655.8|31605.8|31649.7|31599.7|9
1643671080000|2022-01-31 23:18:00|31653.7|31603.7|31650.3|31600.3|31653.8|31603.8|31649.3|31599.3|11
1643671090000|2022-01-31 23:18:10|31653|31603|31649.1|31599.1|31655.5|31605.5|31646.3|31596.3|13
1643671100000|2022-01-31 23:18:20|31648.5|31598.5|31648.6|31598.6|31648.6|31598.6|31645.9|31595.9|9
1643671110000|2022-01-31 23:18:30|31655.8|31605.8|31654|31600.6|31656.1|31606.1|31652.6|31597.4|13
1643671120000|2022-01-31 23:18:40|31656|31604|31651.1|31601.1|31656|31606|31651|31601|6
1643671130000|2022-01-31 23:18:50|31654|31604|31653.3|31603.3|31654|31604|31653.3|31603.3|2
1643671140000|2022-01-31 23:19:00|31647.2|31597.2|31648.9|31598.9|31652.5|31602.5|31647.2|31597.2|8
1643671150000|2022-01-31 23:19:10|31649.5|31599.5|31655.2|31605.2|31660.1|31623.8|31643.8|31594.4|12
1643671160000|2022-01-31 23:19:20|31646.6|31626.6|31657.6|31607.6|31657.6|31626.6|31645.5|31595.5|6
1643671170000|2022-01-31 23:19:30|31655.9|31605.8|31655|31605|31658.1|31608.1|31655|31605|9
1643671180000|2022-01-31 23:19:40|31655.1|31605.1|31657.7|31607.7|31657.7|31607.7|31651.8|31601.8|6
1643671190000|2022-01-31 23:19:50|31657.3|31607.3|31649.6|31599.6|31657.3|31607.3|31649.6|31599.6|15
1643671200000|2022-01-31 23:20:00|31648.6|31598.6|31654.5|31604.5|31655.5|31605.5|31648.6|31598.6|25
1643671210000|2022-01-31 23:20:10|31655.1|31605.1|31655.6|31605.6|31657.7|31607.7|31655.1|31605.1|18
1643671220000|2022-01-31 23:20:20|31659.1|31609.1|31654.7|31604.7|31659.1|31609.1|31653.3|31603.3|21
1643671230000|2022-01-31 23:20:30|31655.8|31605.8|31654.4|31604.4|31658.7|31608.7|31654.2|31604.2|19
1643671240000|2022-01-31 23:20:40|31654.6|31604.6|31655.9|31605.9|31656.8|31606.8|31653.6|31603.6|8
1643671250000|2022-01-31 23:20:50|31655.7|31605.7|31656.1|31606.1|31656.3|31606.3|31648.7|31587|19
1643671260000|2022-01-31 23:21:00|31656.2|31606.2|31652.6|31602.6|31656.2|31606.2|31652.6|31602.6|15
1643671270000|2022-01-31 23:21:10|31653.3|31603.3|31657.7|31607.7|31657.7|31607.7|31653.3|31603.3|12
1643671280000|2022-01-31 23:21:20|31658.2|31608.2|31654.4|31604.4|31658.6|31608.6|31652.9|31602.9|10
1643671290000|2022-01-31 23:21:30|31654.8|31604.8|31655.7|31605.7|31657.1|31607.1|31651.3|31601.3|18
1643671300000|2022-01-31 23:21:40|31655.5|31605.5|31656.4|31606.4|31656.4|31606.4|31653.9|31603.9|7
1643671310000|2022-01-31 23:21:50|31654.8|31604.8|31655.8|31605.8|31657.2|31607.2|31650.1|31597.5|13
1643671320000|2022-01-31 23:22:00|31657.6|31607.6|31645.2|31625.2|31657.9|31625.2|31645.2|31603.4|9
1643671330000|2022-01-31 23:22:10|31645.5|31625.5|31651|31601|31663.7|31625.5|31645.2|31593.4|11
1643671340000|2022-01-31 23:22:20|31653.5|31603.5|31648.5|31598.5|31653.5|31603.5|31645|31595|5
1643671350000|2022-01-31 23:22:30|31647|31597|31656.1|31606.1|31656.1|31606.1|31647|31597|7
1643671360000|2022-01-31 23:22:40|31656.6|31606.6|31653.5|31603.5|31658.3|31608.3|31649.5|31599.5|9
1643671370000|2022-01-31 23:22:50|31652.8|31602.8|31655.6|31605.6|31655.6|31605.6|31652.8|31602.8|2
1643671380000|2022-01-31 23:23:00|31651.9|31598.1|31656.5|31606.5|31656.5|31606.5|31651.9|31598.1|6
1643671390000|2022-01-31 23:23:10|31657.1|31607.1|31654.3|31604.3|31657.1|31607.1|31652.4|31602.4|7
1643671400000|2022-01-31 23:23:20|31651.1|31601.1|31651.5|31601.5|31653.7|31603.7|31651.1|31601.1|6
1643671410000|2022-01-31 23:23:30|31654.8|31604.8|31655.8|31605.8|31656.4|31606.4|31651.8|31601.8|8
1643671420000|2022-01-31 23:23:40|31648.3|31598.1|31654.7|31604.7|31658.5|31608.5|31648.3|31597|13
1643671430000|2022-01-31 23:23:50|31656.2|31606.2|31654.7|31604.7|31656.2|31606.2|31652.3|31602.3|5
1643671440000|2022-01-31 23:24:00|31654.9|31604.9|31656.4|31606.4|31656.5|31606.5|31654.2|31604.2|8
1643671450000|2022-01-31 23:24:10|31655.3|31605.3|31652.8|31602.8|31659.7|31609.7|31652.4|31602.4|14
1643671460000|2022-01-31 23:24:20|31653.7|31603.7|31657.5|31607.5|31657.5|31607.5|31653.7|31603.7|6
1643671470000|2022-01-31 23:24:30|31656.6|31606.6|31644.4|31624.4|31656.6|31624.4|31644.2|31606.6|3
1643671480000|2022-01-31 23:24:40|31644.6|31624.6|31653.7|31603.7|31653.7|31624.6|31644.6|31599.6|6
1643671490000|2022-01-31 23:24:50|31651.1|31601.1|31656.3|31606.3|31656.3|31606.3|31651.1|31601.1|5
1643671500000|2022-01-31 23:25:00|31655.7|31605.7|31654.2|31604.2|31655.8|31605.8|31652.2|31602.2|7
1643671510000|2022-01-31 23:25:10|31655.6|31605.6|31653.4|31603.4|31655.6|31605.6|31648.8|31598.8|7
1643671520000|2022-01-31 23:25:20|31654.6|31604.6|31645.3|31595.3|31656.1|31606.1|31645.3|31595.3|10
1643671530000|2022-01-31 23:25:30|31650.7|31600.7|31650.7|31600.7|31652.5|31602.5|31645.3|31595.3|4
1643671540000|2022-01-31 23:25:40|31652.5|31602.5|31653.5|31598.1|31663.1|31613.1|31650.8|31598.1|11
1643671550000|2022-01-31 23:25:50|31653.9|31603.9|31659.1|31609.1|31659.8|31609.8|31646.9|31596.9|14
1643671560000|2022-01-31 23:26:00|31659.7|31609.7|31646.8|31626.8|31659.7|31626.8|31646.5|31609.2|5
1643671570000|2022-01-31 23:26:10|31647|31627|31651.2|31601.2|31654.5|31627|31647|31600|7
1643671580000|2022-01-31 23:26:20|31653.2|31603.2|31655.5|31601.6|31662.1|31612.1|31653.2|31601.6|5
1643671590000|2022-01-31 23:26:30|31647.2|31627.2|31647.3|31627.3|31647.3|31627.3|31647.2|31627.2|2
1643671600000|2022-01-31 23:26:40|31647.6|31597.6|31657.3|31607.3|31657.9|31607.9|31647.6|31597.6|9
1643671610000|2022-01-31 23:26:50|31656|31606|31657.8|31607.8|31657.8|31607.8|31649.3|31599.3|6
1643671620000|2022-01-31 23:27:00|31655.3|31605.3|31657.4|31607.4|31657.4|31607.4|31654|31604|10
1643671630000|2022-01-31 23:27:10|31654.7|31604.7|31657.7|31607.7|31657.7|31607.7|31654.2|31604.2|6
1643671640000|2022-01-31 23:27:20|31654.9|31604.9|31656.8|31606.8|31656.8|31606.8|31646.3|31596.3|6
1643671650000|2022-01-31 23:27:30|31654.3|31604.3|31654.7|31604.7|31654.7|31604.7|31654.1|31604.1|3
1643671660000|2022-01-31 23:27:40|31656.5|31606.5|31651.8|31601.8|31657.9|31607.9|31651.8|31601.8|8
1643671670000|2022-01-31 23:27:50|31651.5|31601.5|31656.1|31606.1|31656.1|31606.1|31651|31601|6
1643671680000|2022-01-31 23:28:00|31651.6|31601.6|31653|31603|31655.8|31605.8|31651.6|31601.6|9
1643671690000|2022-01-31 23:28:10|31654.8|31604.8|31659.8|31609.8|31659.8|31609.8|31650.9|31600.9|4
1643671700000|2022-01-31 23:28:20|31658.7|31608.7|31657.4|31607.4|31658.7|31608.7|31657.3|31607.3|4
1643671710000|2022-01-31 23:28:30|31657.7|31607.7|31650.6|31600.6|31658|31608|31648.5|31598.5|10
1643671720000|2022-01-31 23:28:40|31651.1|31601.1|31648.7|31598.7|31652.8|31602.8|31645.4|31595.4|7
1643671730000|2022-01-31 23:28:50|31648.8|31598.8|31656.8|31606.8|31658.1|31608.1|31648.8|31598.8|10
1643671740000|2022-01-31 23:29:00|31655.3|31605.3|31654.3|31604.3|31656.8|31606.8|31654.3|31604.3|9
1643671750000|2022-01-31 23:29:10|31656.4|31606.4|31652.7|31602.7|31656.4|31606.4|31649.7|31599.7|6
1643671760000|2022-01-31 23:29:20|31653.5|31603.5|31655.8|31605.8|31656.8|31606.8|31653.5|31603.5|3
1643671770000|2022-01-31 23:29:30|31661.2|31611.2|31653.3|31603.3|31661.2|31626.2|31643.6|31602.7|6
1643671780000|2022-01-31 23:29:40|31654.3|31604.3|31652.3|31602.3|31656.5|31606.5|31651.8|31601.8|9
1643671790000|2022-01-31 23:29:50|31653.4|31603.4|31654.3|31604.3|31657.1|31607.1|31652.8|31602.8|6
1643671800000|2022-01-31 23:30:00|31655|31605|31655.2|31605.2|31658.2|31608.2|31651.5|31598.7|12
1643671810000|2022-01-31 23:30:10|31654.5|31604.5|31656.2|31606.2|31658.4|31608.4|31651.5|31598.7|15
1643671820000|2022-01-31 23:30:20|31656.1|31606.1|31656.8|31606.8|31658|31608|31654.8|31604.8|15
1643671830000|2022-01-31 23:30:30|31657.3|31607.3|31653.2|31603.2|31657.3|31607.3|31653.2|31603.2|13
1643671840000|2022-01-31 23:30:40|31654.2|31604.2|31655.2|31605.2|31655.7|31605.7|31651.9|31601.9|7
1643671850000|2022-01-31 23:30:50|31653.6|31603.6|31653.6|31603.6|31655.3|31605.3|31652.7|31602.7|12
1643671860000|2022-01-31 23:31:00|31654.7|31604.7|31647.3|31627.3|31656.9|31627.3|31646.3|31604.7|10
1643671870000|2022-01-31 23:31:10|31653.7|31602.2|31647.4|31596.7|31663.8|31613.8|31647.4|31596.7|11
1643671880000|2022-01-31 23:31:20|31650.8|31591|31657.4|31607.4|31660.8|31610.8|31647.8|31591|18
1643671890000|2022-01-31 23:31:30|31656.1|31606.1|31659.6|31609.6|31660.8|31610.8|31655.6|31605.6|22
1643671900000|2022-01-31 23:31:40|31658.8|31608.3|31661|31611|31661|31611|31658.8|31608.3|13
1643671910000|2022-01-31 23:31:50|31660.8|31610.8|31661.2|31611.2|31661.9|31611.9|31660.8|31610.8|7
1643671920000|2022-01-31 23:32:00|31656.7|31606.7|31659.6|31609.6|31659.6|31609.6|31656.7|31606.7|5
1643671930000|2022-01-31 23:32:10|31659.5|31609.5|31644.8|31624.8|31659.5|31629.6|31644.8|31609.5|6
1643671940000|2022-01-31 23:32:20|31645.9|31625.9|31661.3|31611.3|31661.3|31625.9|31645.9|31602.8|4
1643671950000|2022-01-31 23:32:30|31660.7|31610.7|31659.9|31609.9|31661.6|31611.6|31657.6|31607.6|8
1643671960000|2022-01-31 23:32:40|31659.5|31609.5|31660.6|31610.6|31661.4|31611.4|31658.6|31608.6|9
1643671970000|2022-01-31 23:32:50|31661.2|31611.2|31665.7|31615.7|31665.7|31615.7|31661.1|31611.1|4
1643671980000|2022-01-31 23:33:00|31650.6|31630.6|31658.2|31595.2|31663.4|31630.6|31649.4|31591|17
1643671990000|2022-01-31 23:33:10|31655|31605|31657.5|31607.5|31661|31611|31652.2|31599.6|19
1643672000000|2022-01-31 23:33:20|31658.9|31608.9|31658.1|31608.1|31659.8|31609.8|31655.9|31605.9|13
1643672010000|2022-01-31 23:33:30|31655.7|31605.7|31656.4|31606.4|31657.9|31607.9|31655.7|31605.7|19
1643672020000|2022-01-31 23:33:40|31656.2|31606.2|31654.7|31604.7|31657.2|31607.2|31654.7|31604.7|18
1643672030000|2022-01-31 23:33:50|31649|31598.4|31653|31603|31658.9|31603.3|31649|31596.8|11
1643672040000|2022-01-31 23:34:00|31654.6|31604.6|31655.6|31604.7|31657|31607|31654.6|31601.7|14
1643672050000|2022-01-31 23:34:10|31655.4|31601.6|31657.7|31607.7|31657.7|31607.7|31653.6|31600.7|13
1643672060000|2022-01-31 23:34:20|31657.4|31607.4|31655.7|31605.7|31658.3|31608.3|31655.7|31605.7|13
1643672070000|2022-01-31 23:34:30|31657|31607|31656.4|31606.4|31659.4|31609.4|31656.4|31606.4|13
1643672080000|2022-01-31 23:34:40|31655.9|31605.9|31656.8|31606.8|31658.7|31608.7|31655.2|31605.2|16
1643672090000|2022-01-31 23:34:50|31656.9|31606.9|31657.5|31607.5|31659.7|31609.3|31653.4|31603.4|16
1643672100000|2022-01-31 23:35:00|31657.3|31607.3|31655.6|31605.6|31658.1|31608.1|31650.5|31599.7|17
1643672110000|2022-01-31 23:35:10|31650.9|31598.4|31654.6|31604.6|31654.6|31604.6|31650.2|31598.4|6
1643672120000|2022-01-31 23:35:20|31655.3|31605.3|31654.6|31604.4|31657.2|31607.2|31650.6|31600.6|13
1643672130000|2022-01-31 23:35:30|31655.7|31605.7|31656.4|31606.4|31656.4|31606.4|31652.1|31602.1|16
1643672140000|2022-01-31 23:35:40|31656.7|31606.7|31656.4|31606.4|31656.7|31606.7|31653.9|31603.9|9
1643672150000|2022-01-31 23:35:50|31653.1|31603.1|31647.6|31597.6|31657.7|31607.7|31647.3|31597.3|12
1643672160000|2022-01-31 23:36:00|31651.4|31601.4|31647.4|31597.4|31653.2|31603.2|31647.4|31597.4|5
1643672170000|2022-01-31 23:36:10|31650.5|31600.5|31654.3|31604.3|31655.1|31605.1|31649.9|31599.9|10
1643672180000|2022-01-31 23:36:20|31652.9|31602.9|31655.2|31605.2|31655.4|31605.4|31652.9|31602.9|5
1643672190000|2022-01-31 23:36:30|31657.8|31607.8|31646.1|31626.1|31657.8|31626.2|31645.5|31603.6|7
1643672200000|2022-01-31 23:36:40|31647|31627|31647.1|31627.1|31647.1|31627.1|31647|31627|2
1643672210000|2022-01-31 23:36:50|31645.3|31625.3|31653.3|31601.8|31654.1|31625.5|31645.3|31599.9|9
1643672220000|2022-01-31 23:37:00|31652.9|31602.9|31654.8|31604.8|31655.7|31605.7|31650.9|31600.6|12
1643672230000|2022-01-31 23:37:10|31655.3|31605.3|31653.3|31603.3|31655.3|31605.3|31650.9|31600.5|6
1643672240000|2022-01-31 23:37:20|31653.6|31603.6|31653.7|31603.7|31663.1|31606.2|31651.5|31598.3|16
1643672250000|2022-01-31 23:37:30|31657.3|31607.3|31657.2|31607.2|31657.3|31607.3|31653.2|31603.2|11
1643672260000|2022-01-31 23:37:40|31657.6|31607.6|31658.3|31608.3|31659.7|31609.7|31656.6|31606.6|13
1643672270000|2022-01-31 23:37:50|31658.7|31608.7|31656.5|31606.5|31658.7|31608.7|31656.5|31606.5|9
1643672280000|2022-01-31 23:38:00|31655.3|31604.4|31657|31607|31659.8|31609.8|31650.9|31600.9|9
1643672290000|2022-01-31 23:38:10|31659.9|31609.9|31657.8|31596.9|31661.1|31611.1|31652.6|31596.9|9
1643672300000|2022-01-31 23:38:20|31660.6|31604.9|31659.4|31603.3|31660.6|31628.1|31648.1|31599.6|17
1643672310000|2022-01-31 23:38:30|31657.4|31603.4|31662.2|31612.2|31663.8|31613.8|31657.4|31603.4|17
1643672320000|2022-01-31 23:38:40|31660.7|31610.7|31659|31609|31662.2|31612.2|31659|31609|14
1643672330000|2022-01-31 23:38:50|31659.5|31609.5|31657.7|31607.7|31660.3|31610.3|31657.6|31607.6|9
1643672340000|2022-01-31 23:39:00|31656.7|31606.7|31658.7|31608.7|31660|31610|31656.7|31606.7|12
1643672350000|2022-01-31 23:39:10|31659.1|31609.1|31656.4|31606.4|31659.9|31609.9|31654.3|31604.3|11
1643672360000|2022-01-31 23:39:20|31656.2|31606.2|31658.5|31608.5|31665.5|31628.5|31648.5|31602.8|13
1643672370000|2022-01-31 23:39:30|31659.2|31607.5|31661|31611|31661|31611|31656|31603.7|15
1643672380000|2022-01-31 23:39:40|31659.3|31608.5|31660.1|31610.1|31661.4|31611.4|31658.8|31607.1|11
1643672390000|2022-01-31 23:39:50|31662.3|31612.3|31660.6|31610.6|31662.5|31612.5|31658.9|31608.9|9
1643672400000|2022-01-31 23:40:00|31661.2|31611.2|31660.8|31610.8|31665.1|31615.1|31654.8|31595|12
1643672410000|2022-01-31 23:40:10|31659.8|31609.8|31656.1|31606.1|31659.8|31609.8|31654.6|31602.8|14
1643672420000|2022-01-31 23:40:20|31658.8|31608.8|31658.1|31608.1|31660.9|31609|31656.1|31605.7|18
1643672430000|2022-01-31 23:40:30|31659.1|31609.1|31655.3|31604.3|31664.4|31610.8|31654|31593.7|18
1643672440000|2022-01-31 23:40:40|31655.7|31603.3|31653.9|31603.9|31655.7|31605.4|31651.3|31598.6|21
1643672450000|2022-01-31 23:40:50|31652.3|31602.3|31651.5|31600.4|31653.3|31603.3|31651.3|31598.6|19
1643672460000|2022-01-31 23:41:00|31655.5|31605.5|31657.1|31607.1|31662.6|31612.6|31654.4|31604.4|23
1643672470000|2022-01-31 23:41:10|31658.3|31604.8|31655.3|31605.3|31658.3|31608.3|31654.7|31604.7|24
1643672480000|2022-01-31 23:41:20|31655.8|31605.8|31658.4|31608.4|31660|31610|31649.9|31599.9|22
1643672490000|2022-01-31 23:41:30|31659.7|31609.7|31676|31584|31676|31614|31656.2|31584|21
1643672500000|2022-01-31 23:41:40|31673|31593|31665|31606.2|31673|31614.4|31662|31593|18
1643672510000|2022-01-31 23:41:50|31667.8|31601.8|31661|31611|31667.8|31612.7|31661|31601.8|10
1643672520000|2022-01-31 23:42:00|31661.3|31611.3|31666.3|31601.4|31670.2|31611.3|31660.9|31599.1|20
1643672530000|2022-01-31 23:42:10|31668|31596.8|31661.3|31611.3|31668|31611.3|31660.9|31596.8|5
1643672540000|2022-01-31 23:42:20|31662|31612|31661.9|31611.9|31662.8|31612.8|31661.5|31611.2|9
1643672550000|2022-01-31 23:42:30|31662.8|31612.8|31662.4|31612.4|31663.3|31613.3|31662.4|31612.4|7
1643672560000|2022-01-31 23:42:40|31662.2|31612.2|31665.8|31609.9|31665.8|31612.5|31651.8|31601.8|10
1643672570000|2022-01-31 23:42:50|31658.6|31608.6|31658.4|31608.4|31662.2|31612.2|31656.5|31606.5|12
1643672580000|2022-01-31 23:43:00|31657.9|31607.9|31655.7|31605.7|31658.2|31608.2|31655.2|31605.2|8
1643672590000|2022-01-31 23:43:10|31657.2|31607.2|31656.6|31606.6|31659.3|31609.3|31656.6|31606.6|4
1643672600000|2022-01-31 23:43:20|31650|31600|31657.2|31607.2|31657.2|31607.2|31650|31600|6
1643672610000|2022-01-31 23:43:30|31671|31589|31659.9|31609.4|31671|31609.4|31659.9|31589|2
1643672620000|2022-01-31 23:43:40|31660.6|31610.6|31660.6|31610.6|31660.6|31610.6|31659.9|31609.4|3
1643672630000|2022-01-31 23:43:50|31664.2|31605.5|31662.2|31612.2|31664.2|31612.2|31661.2|31605.5|3
1643672640000|2022-01-31 23:44:00|31651.1|31601.1|31654.9|31604.9|31662|31612|31647.5|31597.5|25
1643672650000|2022-01-31 23:44:10|31653.3|31602.1|31657.8|31607.7|31658.6|31608.6|31652.4|31602.1|16
1643672660000|2022-01-31 23:44:20|31655.6|31605.6|31656.1|31606.1|31657.8|31607.8|31655.5|31605.5|10
1643672670000|2022-01-31 23:44:30|31656.3|31606.3|31654.7|31604.7|31656.4|31606.4|31654.2|31604.2|13
1643672680000|2022-01-31 23:44:40|31654.5|31604.5|31645.6|31625.6|31656.8|31625.6|31645.6|31604.5|7
1643672690000|2022-01-31 23:44:50|31650.3|31600.3|31653.5|31603.5|31654.4|31604.4|31650.3|31600.3|15
1643672700000|2022-01-31 23:45:00|31655|31605|31655|31605|31655.2|31605.2|31653.7|31603.7|7
1643672710000|2022-01-31 23:45:10|31651.1|31601.1|31655.2|31605.2|31655.5|31605.5|31644.3|31593.5|10
1643672720000|2022-01-31 23:45:20|31654.1|31604.1|31654.5|31604.5|31654.9|31604.9|31653.7|31603.7|12
1643672730000|2022-01-31 23:45:30|31654.6|31604.6|31656|31606|31656.5|31606.5|31649.3|31598.7|20
1643672740000|2022-01-31 23:45:40|31655.8|31605.8|31654.1|31604.1|31656.1|31606.1|31652.8|31602.8|18
1643672750000|2022-01-31 23:45:50|31653.5|31603.5|31653.1|31603.1|31656.1|31604.4|31652.5|31602.5|20
1643672760000|2022-01-31 23:46:00|31653.2|31603.2|31653.2|31603.2|31654.6|31604.6|31652.9|31602.9|7
1643672770000|2022-01-31 23:46:10|31649|31599|31654.1|31604.1|31654.1|31604.1|31649|31599|11
1643672780000|2022-01-31 23:46:20|31653.6|31603.6|31655.9|31605.9|31655.9|31605.9|31653.6|31603.6|5
1643672790000|2022-01-31 23:46:30|31655|31605|31653.6|31603.6|31655.1|31605.1|31650.8|31600.8|9
1643672800000|2022-01-31 23:46:40|31659.7|31609.7|31657.7|31607.7|31659.7|31624.4|31644.2|31607.7|5
1643672810000|2022-01-31 23:46:50|31658|31608|31658.4|31608.4|31658.4|31608.4|31658|31608|5
1643672820000|2022-01-31 23:47:00|31650.6|31600.6|31652.8|31601.7|31655.8|31605.8|31650.6|31600.6|15
1643672830000|2022-01-31 23:47:10|31654.6|31602.3|31655.6|31605.6|31655.6|31605.6|31652.6|31602.3|7
1643672840000|2022-01-31 23:47:20|31656.3|31606.3|31656.1|31606.1|31656.3|31606.3|31654.6|31604.6|3
1643672850000|2022-01-31 23:47:30|31655.5|31605.5|31643.9|31623.9|31660.1|31623.9|31643.7|31605.5|6
1643672860000|2022-01-31 23:47:40|31647.4|31597.4|31651.6|31601.6|31659.7|31624.3|31644.3|31597.4|15
1643672870000|2022-01-31 23:47:50|31653.3|31603.3|31656.4|31606.4|31657.9|31606.4|31647.7|31597.7|13
1643672880000|2022-01-31 23:48:00|31655.9|31605.9|31655.9|31605.9|31656.8|31606.8|31655.9|31605.9|5
1643672890000|2022-01-31 23:48:10|31643.8|31623.8|31653.7|31603.7|31657.7|31624|31643.8|31603.7|15
1643672900000|2022-01-31 23:48:20|31653.5|31603.5|31648.4|31598.4|31653.5|31603.5|31648.4|31598.4|20
1643672910000|2022-01-31 23:48:30|31648.7|31598.7|31649.7|31599.7|31656.7|31606.7|31648.7|31598.7|16
1643672920000|2022-01-31 23:48:40|31650.5|31600.5|31654.4|31600.7|31654.5|31604.5|31645.9|31595.9|19
1643672930000|2022-01-31 23:48:50|31653.5|31603.5|31653.3|31603.3|31656.5|31606.5|31653.3|31603.3|16
1643672940000|2022-01-31 23:49:00|31654.2|31604.2|31655.5|31605.5|31656.5|31606.5|31652.8|31602.8|6
1643672950000|2022-01-31 23:49:10|31655.4|31605.4|31655.8|31605.8|31656.8|31606.8|31653.9|31603.9|8
1643672960000|2022-01-31 23:49:20|31643.3|31623.3|31643.8|31623.8|31643.8|31623.8|31643.3|31623.3|4
1643672970000|2022-01-31 23:49:30|31648.5|31598.5|31655.4|31605.4|31655.8|31605.8|31648.5|31598.5|6
1643672980000|2022-01-31 23:49:40|31655|31605|31654.2|31604.2|31657.5|31607.5|31648.8|31598.8|23
1643672990000|2022-01-31 23:49:50|31652.6|31602.6|31647.9|31597.9|31654.3|31604.3|31647.9|31597.9|15
1643673000000|2022-01-31 23:50:00|31654.6|31604.6|31653.3|31603.3|31654.6|31604.6|31650.6|31600.6|10
1643673010000|2022-01-31 23:50:10|31653.5|31603.5|31648.2|31598.2|31654.7|31604.7|31648.2|31598.2|7
1643673020000|2022-01-31 23:50:20|31652.2|31602.2|31652|31602|31654.7|31604.7|31648.2|31598.2|9
1643673030000|2022-01-31 23:50:30|31654.3|31604.3|31657.1|31603.5|31659.1|31608.4|31650|31600|10
1643673040000|2022-01-31 23:50:40|31656|31606|31656.6|31606.6|31660.4|31610.4|31654.1|31601.3|11
1643673050000|2022-01-31 23:50:50|31656.5|31606.5|31655.9|31605.9|31656.5|31606.5|31653.8|31602.8|5
1643673060000|2022-01-31 23:51:00|31656.2|31606.2|31656.4|31606.4|31657.4|31607.4|31656.2|31606.2|4
1643673070000|2022-01-31 23:51:10|31655.8|31605.8|31645.9|31625.9|31657.3|31626|31645.6|31605.8|6
1643673080000|2022-01-31 23:51:20|31648.5|31598.5|31650.3|31600.3|31661.9|31625.6|31645.6|31593.2|10
1643673090000|2022-01-31 23:51:30|31655.2|31605.2|31653.9|31603.9|31658.3|31605.2|31653.9|31596.8|4
1643673100000|2022-01-31 23:51:40|31654.6|31604.6|31654.8|31604.8|31654.8|31604.8|31653.7|31603|4
1643673110000|2022-01-31 23:51:50|31657.7|31607.7|31650.6|31600.6|31659.5|31609.5|31650.6|31600.6|11
1643673120000|2022-01-31 23:52:00|31651.9|31601.9|31654.8|31604.8|31654.8|31604.8|31645.7|31594.4|4
1643673130000|2022-01-31 23:52:10|31654.7|31604.7|31655.2|31605.2|31658.1|31625.8|31645.3|31598.5|9
1643673140000|2022-01-31 23:52:20|31655.3|31601.2|31659.7|31607.2|31659.7|31608.1|31655.3|31601.2|7
1643673150000|2022-01-31 23:52:30|31658.6|31608.6|31657.5|31607.5|31659.3|31609.3|31656.6|31606.6|10
1643673160000|2022-01-31 23:52:40|31658.8|31608.8|31653.3|31603.3|31659.6|31609.6|31651.7|31601.7|16
1643673170000|2022-01-31 23:52:50|31654.4|31604.4|31654.5|31604.5|31657.8|31607.8|31653.8|31602|9
1643673180000|2022-01-31 23:53:00|31654.4|31604.4|31646.8|31626.8|31657.3|31626.9|31646.3|31604.4|9
1643673190000|2022-01-31 23:53:10|31652.6|31602.6|31654.7|31604.7|31657.8|31607.8|31652.6|31602.6|8
1643673200000|2022-01-31 23:53:20|31655.9|31605.9|31651.5|31601.5|31657.4|31607.4|31651.5|31601.5|4
1643673210000|2022-01-31 23:53:30|31653.4|31603.4|31646.8|31626.8|31655.9|31626.8|31646.8|31603.4|5
1643673220000|2022-01-31 23:53:40|31648.2|31598.2|31657.2|31607.2|31657.2|31607.2|31648.2|31598.2|7
1643673230000|2022-01-31 23:53:50|31656.3|31606.3|31655.6|31605.6|31662.4|31612.4|31652.2|31602.2|16
1643673240000|2022-01-31 23:54:00|31656.6|31606.6|31652.6|31602.6|31658.6|31608.6|31652.6|31602.6|8
1643673250000|2022-01-31 23:54:10|31653.6|31603.6|31655.3|31605.3|31656.8|31606.8|31653.5|31603.5|6
1643673260000|2022-01-31 23:54:20|31656.4|31606.4|31654.4|31604.4|31662.1|31608.7|31652.6|31602.6|7
1643673270000|2022-01-31 23:54:30|31654.9|31604.9|31651.8|31601.8|31658.2|31608.2|31650.4|31600.4|15
1643673280000|2022-01-31 23:54:40|31652.6|31602.6|31653.2|31603.2|31657|31605.8|31650.9|31600.2|15
1643673290000|2022-01-31 23:54:50|31655.1|31605.1|31657.6|31607.6|31659.6|31609.6|31654.9|31604.9|12
1643673300000|2022-01-31 23:55:00|31656.3|31606.3|31658.3|31608.3|31659.7|31608.8|31655.8|31605.6|18
1643673310000|2022-01-31 23:55:10|31657.2|31607.2|31657.6|31607.6|31659.6|31609.6|31654.3|31604.3|11
1643673320000|2022-01-31 23:55:20|31656.4|31606.4|31657.3|31607.3|31659.9|31609.9|31656.4|31605.2|14
1643673330000|2022-01-31 23:55:30|31656.9|31606.9|31661.5|31604.1|31661.5|31608.3|31648.8|31598.8|13
1643673340000|2022-01-31 23:55:40|31662.1|31602.2|31659.1|31609.1|31662.1|31609.1|31654.7|31602.2|7
1643673350000|2022-01-31 23:55:50|31657|31602.5|31659.4|31606.9|31661.3|31606.9|31657|31602.5|5
1643673360000|2022-01-31 23:56:00|31659.9|31607.4|31658.8|31608.8|31662.9|31610.6|31656.5|31597.9|14
1643673370000|2022-01-31 23:56:10|31659.9|31609.9|31655.8|31605.8|31659.9|31609.9|31653|31603|9
1643673380000|2022-01-31 23:56:20|31653|31603|31659.4|31609.4|31659.8|31609.8|31653|31603|9
1643673390000|2022-01-31 23:56:30|31658.2|31608.2|31654.1|31604.1|31660.2|31610.2|31654.1|31603.5|8
1643673400000|2022-01-31 23:56:40|31655.9|31605.9|31654.8|31604.8|31657.2|31607.2|31654|31604|5
1643673410000|2022-01-31 23:56:50|31658.8|31608.8|31654.6|31604.6|31664.1|31629.3|31649|31599.4|13
1643673420000|2022-01-31 23:57:00|31661.1|31611.1|31659.1|31609.1|31668|31611.8|31656.5|31600.9|9
1643673430000|2022-01-31 23:57:10|31656.5|31606.5|31659.6|31609.6|31659.6|31609.6|31656.5|31603.1|6
1643673440000|2022-01-31 23:57:20|31666.3|31604.3|31657.2|31607.2|31666.3|31611.9|31654.8|31604.3|6
1643673450000|2022-01-31 23:57:30|31658.7|31608.7|31659.7|31609.7|31665.3|31615.3|31655.6|31605.6|10
1643673460000|2022-01-31 23:57:40|31658|31608|31658|31608|31658|31608|31658|31608|1
1643673470000|2022-01-31 23:57:50|31650.6|31630.6|31666.3|31605|31666.3|31630.6|31650.6|31602.1|5
1643673480000|2022-01-31 23:58:00|31650.4|31630.4|31663.8|31613.8|31665.7|31631.1|31650.4|31611.4|10
1643673490000|2022-01-31 23:58:10|31664|31614|31662|31612|31665.5|31615.5|31661.6|31611.4|15
1643673500000|2022-01-31 23:58:20|31662.9|31612.9|31663.1|31613.1|31663.8|31613.8|31662.9|31612.9|5
1643673510000|2022-01-31 23:58:30|31663|31613|31664|31609.3|31665|31614.2|31659.7|31608.5|11
1643673520000|2022-01-31 23:58:40|31664.6|31608.3|31663.7|31613.7|31664.6|31613.7|31662.6|31608.3|7
1643673530000|2022-01-31 23:58:50|31663.3|31613.3|31663.3|31613.3|31663.3|31613.3|31663.3|31613.3|1
1643673540000|2022-01-31 23:59:00|31665.4|31615.4|31657.9|31605.6|31666|31616|31657.9|31605.6|8
1643673550000|2022-01-31 23:59:10|31661.9|31611.9|31665.2|31606.9|31665.2|31611.9|31651.4|31601.4|6
1643673560000|2022-01-31 23:59:20|31655.1|31605.1|31664.3|31614.3|31664.3|31614.3|31655.1|31605.1|14
1643673570000|2022-01-31 23:59:30|31664|31614|31663.3|31613.3|31664.8|31614.8|31663.3|31612|5
1643673580000|2022-01-31 23:59:40|31664|31614|31663.6|31613.6|31664.6|31614.6|31657.7|31607.7|14
1643673590000|2022-01-31 23:59:50|31663.5|31613.5|31662.2|31612.2|31665.4|31613.9|31662.2|31608.3|13
1643673600000|2022-02-01 00:00:00|31663.5|31613.5|31665.7|31609.3|31668.1|31615.2|31658.2|31603.3|31
1643673610000|2022-02-01 00:00:10|31660.2|31610.2|31664.2|31614.2|31664.4|31614.2|31657.5|31607.5|24
1643673620000|2022-02-01 00:00:20|31662.9|31612.9|31664.9|31614.9|31665.1|31615.1|31661.4|31611.4|17
1643673630000|2022-02-01 00:00:30|31664.8|31614.8|31660.9|31610.9|31666.5|31615.2|31660.9|31610.8|16
1643673640000|2022-02-01 00:00:40|31666.5|31610.8|31665.9|31615.9|31666.5|31615.9|31665|31610.8|11
1643673650000|2022-02-01 00:00:50|31665.4|31615.4|31665.7|31615.7|31667.3|31617.3|31663.2|31613.2|9
1643673660000|2022-02-01 00:01:00|31665.3|31615.3|31663.8|31613.8|31667.2|31617.2|31659.5|31609.5|20
1643673670000|2022-02-01 00:01:10|31664.4|31614.4|31666.9|31616.9|31667.6|31617.6|31662.3|31612.3|20
1643673680000|2022-02-01 00:01:20|31666.6|31616.6|31662.6|31612.6|31666.6|31616.6|31662.6|31612.6|12
1643673690000|2022-02-01 00:01:30|31663.2|31613.2|31658.1|31608.1|31669.9|31619.9|31658.1|31601.1|25
1643673700000|2022-02-01 00:01:40|31660.1|31610.1|31660.7|31610.7|31665.1|31615.1|31658.8|31608.8|24
1643673710000|2022-02-01 00:01:50|31659.1|31609.1|31662.9|31612.9|31663.9|31613.9|31659|31609|17
1643673720000|2022-02-01 00:02:00|31661.6|31611.6|31657.9|31607.9|31662.3|31612.3|31657.4|31607.4|10
1643673730000|2022-02-01 00:02:10|31659.2|31609.2|31656.1|31606.1|31661.3|31611.3|31654.6|31603.9|26
1643673740000|2022-02-01 00:02:20|31656.2|31606.2|31660.2|31610.2|31661.7|31611.7|31656.2|31606.2|16
1643673750000|2022-02-01 00:02:30|31660.3|31610.3|31659.5|31609.5|31661.6|31611.6|31658|31608|22
1643673760000|2022-02-01 00:02:40|31659.4|31609.4|31662.3|31609.3|31664.3|31611|31654.5|31603.8|23
1643673770000|2022-02-01 00:02:50|31662.7|31608.1|31661.4|31609.9|31662.7|31612.5|31660.7|31608.1|14
1643673780000|2022-02-01 00:03:00|31661.2|31611.2|31653.6|31597.8|31662.9|31612.9|31649.8|31593.8|22
1643673790000|2022-02-01 00:03:10|31652.4|31601|31656.3|31606.3|31656.3|31606.3|31651.7|31601|24
1643673800000|2022-02-01 00:03:20|31657.1|31607.1|31652.8|31602.8|31657.1|31607.1|31651.8|31601.8|14
1643673810000|2022-02-01 00:03:30|31653.9|31603.9|31651.2|31601.2|31654.4|31604.4|31650|31600|13
1643673820000|2022-02-01 00:03:40|31650.1|31600.1|31655.4|31605.4|31655.4|31605.4|31650.1|31600.1|8
1643673830000|2022-02-01 00:03:50|31660.2|31610.2|31652.1|31602.1|31660.3|31610.3|31652.1|31602.1|5
1643673840000|2022-02-01 00:04:00|31651.9|31601.9|31652.9|31602.9|31660.2|31609.3|31649.8|31596.4|11
1643673850000|2022-02-01 00:04:10|31655.2|31605.2|31653|31603|31656.2|31606.2|31649.9|31599.9|17
1643673860000|2022-02-01 00:04:20|31652|31602|31651.2|31601.2|31653|31603|31650.7|31600.7|14
1643673870000|2022-02-01 00:04:30|31653.5|31603.5|31653.9|31603.9|31654.4|31604.4|31651.4|31601.4|10
1643673880000|2022-02-01 00:04:40|31654.7|31604.7|31656.1|31606.1|31656.1|31606.1|31651.8|31601.8|10
1643673890000|2022-02-01 00:04:50|31654.5|31603.6|31653.7|31603.7|31654.6|31604.4|31650.2|31600.2|18
1643673900000|2022-02-01 00:05:00|31653.5|31603.5|31654.8|31604.8|31661.6|31611.6|31648.9|31598.9|19
1643673910000|2022-02-01 00:05:10|31659.2|31603.1|31660.3|31610.3|31666.2|31611.7|31656.3|31601.9|20
1643673920000|2022-02-01 00:05:20|31657.8|31607.8|31661.8|31611.8|31673|31613.9|31657.8|31595.6|17
1643673930000|2022-02-01 00:05:30|31662.3|31612.3|31660.2|31610.2|31663.9|31613.9|31660|31610|15
1643673940000|2022-02-01 00:05:40|31661.6|31611.6|31662.3|31612.3|31663.1|31613.1|31660.6|31610.6|16
1643673950000|2022-02-01 00:05:50|31661.9|31611.9|31658.9|31608.9|31662.2|31612.2|31653.1|31600.1|16
1643673960000|2022-02-01 00:06:00|31662.2|31612.2|31661.3|31611.3|31662.6|31612.6|31659.9|31609.9|20
1643673970000|2022-02-01 00:06:10|31660.1|31610.1|31662.1|31612.1|31662.2|31612.2|31659.9|31609.9|22
1643673980000|2022-02-01 00:06:20|31661.4|31611.4|31662.3|31612.3|31663.5|31613.5|31659.7|31609.7|19
1643673990000|2022-02-01 00:06:30|31660.9|31610.9|31660.6|31610.6|31663.2|31613.2|31656.2|31606.2|19
1643674000000|2022-02-01 00:06:40|31660|31610|31659.9|31609.9|31664.2|31614.2|31657.3|31607.3|22
1643674010000|2022-02-01 00:06:50|31661|31611|31660.8|31610.8|31662.2|31612.2|31654.4|31604.4|9
1643674020000|2022-02-01 00:07:00|31662.3|31612.3|31660.9|31610.9|31663.4|31613.4|31660.3|31610.3|11
1643674030000|2022-02-01 00:07:10|31660|31610|31661.4|31611.4|31664.7|31614.7|31658.6|31607.8|14
1643674040000|2022-02-01 00:07:20|31660.1|31610.1|31661.9|31611.9|31663|31613|31659.1|31607|16
1643674050000|2022-02-01 00:07:30|31663.3|31613.3|31662|31606.3|31666.1|31616.1|31658.5|31599.8|8
1643674060000|2022-02-01 00:07:40|31662.1|31612.1|31662.1|31612.1|31662.5|31612.5|31656.8|31605.8|15
1643674070000|2022-02-01 00:07:50|31659.6|31609.6|31661|31611|31664.7|31614.7|31659.6|31609.6|6
1643674080000|2022-02-01 00:08:00|31660.9|31610.9|31662.2|31612.2|31662.2|31612.2|31659.2|31609.2|9
1643674090000|2022-02-01 00:08:10|31668.9|31618.9|31663.2|31613.2|31668.9|31633.7|31653.7|31608.1|7
1643674100000|2022-02-01 00:08:20|31651.4|31631.4|31657.7|31607.7|31657.7|31632.1|31651.4|31607.7|4
1643674110000|2022-02-01 00:08:30|31657.5|31607.5|31657.2|31607.2|31663.6|31613.6|31657.2|31606.7|11
1643674120000|2022-02-01 00:08:40|31657.5|31604.3|31659.7|31609.7|31662.4|31612.4|31657.5|31604.3|10
1643674130000|2022-02-01 00:08:50|31659|31609|31660.6|31610.6|31660.6|31610.6|31657.9|31607.9|8
1643674140000|2022-02-01 00:09:00|31662.1|31612.1|31664.1|31614.1|31664.1|31614.1|31662.1|31612.1|5
1643674150000|2022-02-01 00:09:10|31663.7|31613.7|31660.6|31610.6|31667.1|31617.1|31660.6|31602.8|23
1643674160000|2022-02-01 00:09:20|31661.9|31611.9|31662.9|31612.9|31663.9|31613.9|31660.6|31610.6|16
1643674170000|2022-02-01 00:09:30|31663.1|31613.1|31657.7|31603.4|31666.4|31613.1|31657.3|31593.1|16
1643674180000|2022-02-01 00:09:40|31659|31609|31658.6|31608.6|31659|31609|31648.9|31598.9|22
1643674190000|2022-02-01 00:09:50|31656.4|31606.4|31658.7|31608.7|31660.3|31610.3|31654.9|31604.9|12
1643674200000|2022-02-01 00:10:00|31657.2|31607.2|31653.4|31603.4|31661.7|31608.6|31653|31603|20
1643674210000|2022-02-01 00:10:10|31653.5|31603.5|31660.4|31610.4|31661.6|31610.4|31652.9|31602.9|21
1643674220000|2022-02-01 00:10:20|31655|31605|31661.5|31611.5|31665.2|31615.2|31651.4|31601.4|14
1643674230000|2022-02-01 00:10:30|31659.7|31609.7|31659.3|31609.3|31662.3|31612.3|31656.3|31606.3|8
1643674240000|2022-02-01 00:10:40|31660.8|31610.8|31662.3|31612.3|31664.9|31614.9|31660.6|31610.6|10
1643674250000|2022-02-01 00:10:50|31663|31613|31651.4|31631.4|31663|31631.4|31651.3|31611.2|7
1643674260000|2022-02-01 00:11:00|31651.5|31631.5|31661.1|31611.1|31661.1|31631.5|31651.2|31608.1|6
1643674270000|2022-02-01 00:11:10|31659.1|31609.1|31657.7|31607.7|31662.8|31612.8|31654.3|31604.3|18
1643674280000|2022-02-01 00:11:20|31656.8|31606.8|31662|31612|31662.1|31612.1|31656.8|31606.8|13
1643674290000|2022-02-01 00:11:30|31662.2|31612.2|31658.8|31608.8|31662.2|31612.2|31658.2|31608.2|7
1643674300000|2022-02-01 00:11:40|31659.5|31609.5|31660.4|31610.4|31661.3|31611.3|31659.5|31609.5|4
1643674310000|2022-02-01 00:11:50|31654.8|31604.8|31658.6|31608.6|31661.4|31611.4|31654|31596|17
1643674320000|2022-02-01 00:12:00|31661.4|31611.4|31660.4|31610.4|31662|31612|31656.5|31606.5|9
1643674330000|2022-02-01 00:12:10|31661.6|31611.6|31662.1|31612.1|31662.1|31612.1|31660.6|31610.6|4
1643674340000|2022-02-01 00:12:20|31664.5|31614.5|31662.3|31612.3|31664.5|31614.5|31660.1|31610.1|8
1643674350000|2022-02-01 00:12:30|31659|31609|31657.4|31607.4|31666|31612.2|31657.4|31607.4|20
1643674360000|2022-02-01 00:12:40|31657.9|31607.9|31662.3|31612.3|31665|31615|31657.9|31607.9|10
1643674370000|2022-02-01 00:12:50|31662.7|31612.7|31662.4|31612.4|31665.5|31613.9|31658.5|31608.5|12
1643674380000|2022-02-01 00:13:00|31662.6|31612.6|31657.9|31603.8|31671.1|31618.5|31657.9|31600.9|21
1643674390000|2022-02-01 00:13:10|31658.2|31604.6|31661|31611|31662.2|31612.2|31658.2|31604.6|15
1643674400000|2022-02-01 00:13:20|31664.3|31614.3|31662.6|31612.6|31665.2|31615.2|31662.6|31612.6|13
1643674410000|2022-02-01 00:13:30|31662.2|31612.2|31657.8|31607.8|31663|31613|31657.8|31607.1|15
1643674420000|2022-02-01 00:13:40|31660.7|31610.7|31664.4|31614.4|31664.8|31614.8|31657.8|31607.8|17
1643674430000|2022-02-01 00:13:50|31665.5|31615.5|31659.7|31609.7|31665.5|31615.5|31657.8|31606.9|13
1643674440000|2022-02-01 00:14:00|31658|31608|31661.4|31609|31670|31620|31658|31603.8|19
1643674450000|2022-02-01 00:14:10|31661.3|31611.3|31664|31614|31667.7|31617.7|31661.2|31611.2|19
1643674460000|2022-02-01 00:14:20|31663.1|31613.1|31664.7|31614.7|31664.7|31614.7|31662|31612|7
1643674470000|2022-02-01 00:14:30|31664.5|31614.5|31662.5|31612.5|31665.6|31615.6|31661.9|31611.9|18
1643674480000|2022-02-01 00:14:40|31663.4|31613.4|31659.6|31609.6|31663.8|31613.8|31658.6|31608.6|12
1643674490000|2022-02-01 00:14:50|31661.4|31611.4|31663.2|31613.2|31665.3|31615.3|31659.8|31609.8|15
1643674500000|2022-02-01 00:15:00|31665.2|31615.2|31667.7|31610.7|31673.2|31616.7|31657.3|31599.3|17
1643674510000|2022-02-01 00:15:10|31669.6|31605.6|31664.5|31614.5|31669.6|31617.5|31657.8|31605.6|23
1643674520000|2022-02-01 00:15:20|31665|31615|31671.4|31607.4|31672.2|31618.2|31665|31607.4|16
1643674530000|2022-02-01 00:15:30|31669.8|31610.8|31671.6|31607.8|31673.3|31617.9|31666.8|31604.9|12
1643674540000|2022-02-01 00:15:40|31666.6|31616.6|31667.2|31615.8|31668.8|31618.3|31666.6|31612.5|13
1643674550000|2022-02-01 00:15:50|31668.1|31616.6|31666.4|31616.4|31668.5|31616.6|31661.8|31611.8|13
1643674560000|2022-02-01 00:16:00|31662.4|31611.9|31660.6|31610.6|31667|31616|31660.6|31610.4|21
1643674570000|2022-02-01 00:16:10|31659.7|31609.7|31666.6|31613.4|31667.3|31615.8|31659.7|31609.7|21
1643674580000|2022-02-01 00:16:20|31660.8|31610.8|31666.3|31612.8|31666.8|31615.6|31659|31609|13
1643674590000|2022-02-01 00:16:30|31666|31616|31665.2|31614.8|31667.8|31616.7|31665.2|31613.6|6
1643674600000|2022-02-01 00:16:40|31665.8|31615.8|31667.4|31613.7|31669.1|31615.8|31659.8|31609.8|16
1643674610000|2022-02-01 00:16:50|31666.9|31616.9|31662.7|31612.7|31667.4|31617.4|31662.7|31612.7|9
1643674620000|2022-02-01 00:17:00|31664.9|31614.9|31656|31606|31671.9|31618.7|31656|31606|19
1643674630000|2022-02-01 00:17:10|31655.7|31605.1|31662.9|31612.9|31667.7|31617.7|31655.7|31605.1|12
1643674640000|2022-02-01 00:17:20|31668|31615.3|31664.5|31614.5|31668.9|31618.9|31660.4|31610.4|13
1643674650000|2022-02-01 00:17:30|31663.1|31613.1|31664|31614|31664.9|31614.9|31660.8|31610.8|17
1643674660000|2022-02-01 00:17:40|31667.8|31617.8|31671|31621|31672.2|31621.9|31662.4|31612.4|17
1643674670000|2022-02-01 00:17:50|31665.7|31615.7|31663.7|31613.7|31672.7|31621.1|31663.7|31613.7|15
1643674680000|2022-02-01 00:18:00|31667.1|31617.1|31663.7|31613.7|31667.1|31617.1|31663.7|31613.7|12
1643674690000|2022-02-01 00:18:10|31665.3|31615.3|31672.3|31613.5|31672.3|31620.5|31658.5|31608.5|24
1643674700000|2022-02-01 00:18:20|31659.3|31609.3|31671.3|31617.4|31673.7|31619.2|31659.3|31609.3|18
1643674710000|2022-02-01 00:18:30|31673.3|31614.5|31668.4|31618.4|31674.1|31622.3|31665.9|31613.3|24
1643674720000|2022-02-01 00:18:40|31666.9|31616.9|31669.2|31619.2|31677.5|31620.3|31666.9|31609.9|19
1643674730000|2022-02-01 00:18:50|31675.4|31608.5|31676.3|31609.4|31682|31620.8|31669.4|31603.3|17
1643674740000|2022-02-01 00:19:00|31670.2|31620.2|31670.5|31620.5|31675.4|31621.9|31662.1|31608.9|20
1643674750000|2022-02-01 00:19:10|31671|31621|31671.9|31621.9|31672.1|31621.9|31662.7|31612.7|27
1643674760000|2022-02-01 00:19:20|31671.8|31621.8|31670|31620|31671.8|31621.8|31666.9|31616.9|28
1643674770000|2022-02-01 00:19:30|31666.9|31616.9|31667.4|31617.4|31672.4|31621.6|31666.5|31616.4|24
1643674780000|2022-02-01 00:19:40|31670.5|31620.5|31667.8|31617.8|31672|31622|31663.8|31613.8|12
1643674790000|2022-02-01 00:19:50|31669.2|31619.2|31668.6|31618.6|31671.8|31621.8|31667.2|31617.2|13
1643674800000|2022-02-01 00:20:00|31669.4|31619.4|31675.2|31612|31675.5|31621.9|31659.9|31609.9|33
1643674810000|2022-02-01 00:20:10|31677.7|31607.9|31663.6|31613.6|31677.7|31618.1|31663.6|31607.9|7
1643674820000|2022-02-01 00:20:20|31667.1|31617.1|31670.1|31620.1|31670.1|31620.1|31667.1|31617.1|5
1643674830000|2022-02-01 00:20:30|31670.4|31620.4|31671|31618.7|31671.7|31621.1|31670.3|31617.5|14
1643674840000|2022-02-01 00:20:40|31670.7|31620.7|31670.1|31620.1|31671.1|31620.7|31670|31618.1|13
1643674850000|2022-02-01 00:20:50|31671.1|31608.9|31667.9|31617.9|31672.4|31618.4|31659.2|31599|14
1643674860000|2022-02-01 00:21:00|31664.1|31614.1|31669.8|31615.6|31669.8|31618.9|31663.1|31613.1|12
1643674870000|2022-02-01 00:21:10|31668.7|31618.7|31670.3|31616.1|31670.3|31619.8|31663.5|31613.5|17
1643674880000|2022-02-01 00:21:20|31670.2|31617.3|31669.6|31619.6|31670.7|31620.7|31667.6|31617.3|7
1643674890000|2022-02-01 00:21:30|31670.7|31620.7|31675.1|31612.1|31675.1|31622.7|31669.2|31612.1|9
1643674900000|2022-02-01 00:21:40|31671.5|31621.5|31672.1|31622.1|31673.2|31623.2|31670.7|31619.5|9
1643674910000|2022-02-01 00:21:50|31672|31622|31671.1|31621.1|31672.7|31622|31671.1|31615.6|3
1643674920000|2022-02-01 00:22:00|31673.2|31616.1|31663.3|31613.3|31674.6|31619.4|31663.3|31611.3|13
1643674930000|2022-02-01 00:22:10|31663.5|31613.5|31662.3|31612.3|31664.4|31614.4|31660|31610|10
1643674940000|2022-02-01 00:22:20|31660.8|31610.8|31662.7|31612.7|31665.4|31615.4|31660.8|31610.8|11
1643674950000|2022-02-01 00:22:30|31676.8|31607.7|31676.8|31607.1|31676.8|31617.1|31657.9|31607.1|11
1643674960000|2022-02-01 00:22:40|31672.6|31613.7|31662.9|31612.9|31674.8|31617.8|31658.8|31608.3|11
1643674970000|2022-02-01 00:22:50|31668.7|31618.7|31669.7|31616.7|31672.8|31619.8|31663.9|31608.9|19
1643674980000|2022-02-01 00:23:00|31671.8|31615.4|31670.4|31616.1|31672.3|31619|31669.4|31614.1|13
1643674990000|2022-02-01 00:23:10|31669.5|31619.5|31663.6|31611.5|31674|31619.6|31663.6|31604.5|20
1643675000000|2022-02-01 00:23:20|31672.4|31607.1|31671.3|31613.6|31672.4|31618|31663.7|31606.8|12
1643675010000|2022-02-01 00:23:30|31668.4|31618.4|31668.8|31618.8|31668.8|31618.8|31668.4|31618.4|2
1643675020000|2022-02-01 00:23:40|31669.8|31619.8|31668|31618|31670.1|31620.1|31668|31615.7|7
1643675030000|2022-02-01 00:23:50|31668.1|31618.1|31670.5|31616.6|31674.7|31619.5|31664.1|31607.8|10
1643675040000|2022-02-01 00:24:00|31673.7|31608|31664.3|31614.3|31673.7|31617|31660.9|31608|22
1643675050000|2022-02-01 00:24:10|31666.7|31616.7|31668.8|31618.8|31670.4|31620.4|31662.5|31612.5|13
1643675060000|2022-02-01 00:24:20|31669.2|31619.2|31667.4|31617.4|31669.9|31619.9|31666.4|31616.4|7
1643675070000|2022-02-01 00:24:30|31668|31618|31670.3|31620.3|31670.6|31620.6|31665.4|31615.4|16
1643675080000|2022-02-01 00:24:40|31670.4|31620.4|31670.2|31620.2|31671.3|31621.3|31662.8|31612.8|13
1643675090000|2022-02-01 00:24:50|31674.3|31624.3|31666.6|31616.6|31674.3|31624.3|31665.8|31615.8|9
1643675100000|2022-02-01 00:25:00|31668.5|31616.4|31669.6|31619.6|31669.6|31619.6|31667.5|31616.3|11
1643675110000|2022-02-01 00:25:10|31669.2|31619.2|31667.6|31617.6|31669.2|31619.2|31666|31616|5
1643675120000|2022-02-01 00:25:20|31665.5|31615.5|31667.9|31617.9|31670.6|31620.6|31665.5|31615.5|13
1643675130000|2022-02-01 00:25:30|31667.6|31617.6|31667.5|31617.5|31668|31618|31664.2|31614.2|9
1643675140000|2022-02-01 00:25:40|31668.8|31618.8|31669.5|31619.5|31671.7|31621.7|31664.6|31614.6|14
1643675150000|2022-02-01 00:25:50|31670.8|31620.8|31666.8|31616.8|31670.8|31620.8|31666.4|31616.4|7
1643675160000|2022-02-01 00:26:00|31667.2|31617.2|31667.9|31617.9|31668.5|31618.5|31665|31615|7
1643675170000|2022-02-01 00:26:10|31669.4|31619.4|31671.2|31621.2|31671.2|31621.2|31665.2|31614.9|9
1643675180000|2022-02-01 00:26:20|31670.1|31620.1|31669.9|31619.9|31673.5|31620.6|31660.8|31610.8|18
1643675190000|2022-02-01 00:26:30|31670.7|31620.7|31667.2|31617.2|31672.4|31622.4|31665.4|31615.4|15
1643675200000|2022-02-01 00:26:40|31669.9|31619.9|31667.4|31617.4|31669.9|31619.9|31664.7|31614.7|6
1643675210000|2022-02-01 00:26:50|31664.9|31614.9|31668.5|31618.5|31668.5|31618.5|31664.4|31614.4|7
1643675220000|2022-02-01 00:27:00|31665.5|31615.5|31663.1|31613.1|31670.8|31620.8|31663.1|31611.9|12
1643675230000|2022-02-01 00:27:10|31669|31619|31668.4|31618.4|31669.6|31619.6|31662.6|31612.5|7
1643675240000|2022-02-01 00:27:20|31669|31619|31671.3|31621.3|31671.3|31621.3|31669|31619|3
1643675250000|2022-02-01 00:27:30|31669.2|31619.2|31668.9|31618.9|31672.3|31622.3|31667.2|31606.9|15
1643675260000|2022-02-01 00:27:40|31667.8|31617.8|31663.4|31613.4|31675.8|31640.6|31660.6|31613.4|14
1643675270000|2022-02-01 00:27:50|31670.4|31620.4|31666|31616|31670.9|31620.9|31666|31616|9
1643675280000|2022-02-01 00:28:00|31666.5|31616.5|31669|31619|31670.1|31620.1|31666.5|31616.5|10
1643675290000|2022-02-01 00:28:10|31669.4|31619.4|31669.2|31619.2|31671.3|31621.3|31668.5|31618.5|12
1643675300000|2022-02-01 00:28:20|31666.9|31616.9|31661.4|31611.4|31673.8|31623.8|31661.4|31601|11
1643675310000|2022-02-01 00:28:30|31666.8|31616.8|31668.6|31618.6|31670.1|31620.1|31665.5|31614.7|17
1643675320000|2022-02-01 00:28:40|31669.1|31619.1|31669.7|31619.7|31672.2|31622.2|31666.1|31616.1|11
1643675330000|2022-02-01 00:28:50|31669.9|31619.9|31665.3|31615.3|31669.9|31619.9|31664.2|31614.2|7
1643675340000|2022-02-01 00:29:00|31667.9|31617.9|31670|31620|31671.5|31621.5|31665.7|31615.7|19
1643675350000|2022-02-01 00:29:10|31670.3|31620.3|31668.2|31618.2|31672.8|31622.8|31667|31617|9
1643675360000|2022-02-01 00:29:20|31670.1|31620.1|31667.2|31617.2|31670.1|31620.1|31666.4|31616.3|6
1643675370000|2022-02-01 00:29:30|31668.8|31618.8|31666.6|31616.6|31669.9|31619.9|31666.6|31616.6|8
1643675380000|2022-02-01 00:29:40|31668|31618|31671.3|31621.3|31677.1|31627.1|31665.6|31605|14
1643675390000|2022-02-01 00:29:50|31666.9|31616.9|31673.9|31623.9|31673.9|31623.9|31666.9|31616.9|16
1643675400000|2022-02-01 00:30:00|31674.1|31624.1|31668.9|31618.9|31674.1|31624.1|31668.5|31618.5|17
1643675410000|2022-02-01 00:30:10|31668.7|31618.7|31663.5|31613.5|31671.9|31621.9|31662.3|31612.3|10
1643675420000|2022-02-01 00:30:20|31661.8|31611.8|31668.5|31618.5|31672.4|31620.6|31661.8|31611.8|12
1643675430000|2022-02-01 00:30:30|31666.4|31616.4|31667.9|31617.9|31673.4|31619.4|31666.4|31616.4|14
1643675440000|2022-02-01 00:30:40|31667.3|31617.3|31666.5|31616.5|31669.7|31619.3|31665.5|31615.5|17
1643675450000|2022-02-01 00:30:50|31666.9|31616.9|31665.5|31615.5|31670.3|31620.2|31665.5|31615.5|16
1643675460000|2022-02-01 00:31:00|31665|31615|31664.7|31614.7|31669.9|31619.9|31664.7|31614.7|17
1643675470000|2022-02-01 00:31:10|31664.2|31614.2|31670.6|31618.1|31673.2|31619.2|31663.1|31611.2|16
1643675480000|2022-02-01 00:31:20|31664.2|31617.6|31664.2|31614.2|31670.6|31618.7|31659.8|31609.8|16
1643675490000|2022-02-01 00:31:30|31664.9|31614.9|31666.8|31616.8|31671.9|31620|31663.2|31613.2|19
1643675500000|2022-02-01 00:31:40|31666.1|31616.1|31667.5|31617.5|31670.3|31620.3|31665.6|31615.6|20
1643675510000|2022-02-01 00:31:50|31671.3|31611.4|31665|31615|31671.3|31620.6|31659|31607.3|19
1643675520000|2022-02-01 00:32:00|31667.5|31617.5|31665.1|31615.1|31667.5|31617.5|31661.3|31611.3|9
1643675530000|2022-02-01 00:32:10|31665.2|31615.2|31663.7|31613.7|31674.4|31618.8|31660.7|31599.7|12
1643675540000|2022-02-01 00:32:20|31665.4|31615.4|31663.3|31613.3|31668.3|31618.3|31662.9|31612.9|10
1643675550000|2022-02-01 00:32:30|31664.6|31614.6|31666.5|31616.5|31666.5|31616.5|31663.3|31613.3|9
1643675560000|2022-02-01 00:32:40|31668.7|31618.7|31665.1|31615.1|31669.7|31619.7|31659|31609|16
1643675570000|2022-02-01 00:32:50|31659.6|31609.6|31672.7|31610.6|31676.3|31619.9|31659.6|31598|18
1643675580000|2022-02-01 00:33:00|31674.7|31607.1|31669|31619|31674.7|31620.5|31665.6|31607.1|10
1643675590000|2022-02-01 00:33:10|31669.4|31619.4|31668.2|31617.4|31669.8|31619.4|31667.4|31614.3|6
1643675600000|2022-02-01 00:33:20|31669|31618.2|31672.7|31610.6|31672.7|31619.6|31669|31610.6|6
1643675610000|2022-02-01 00:33:30|31669.3|31619.3|31674.9|31610.4|31674.9|31624|31665.1|31610.4|10
1643675620000|2022-02-01 00:33:40|31670.2|31620.2|31674.3|31624.3|31678.4|31628.4|31658.2|31604.9|18
1643675630000|2022-02-01 00:33:50|31676.8|31619.6|31671.2|31621.2|31676.9|31626.9|31670.6|31619.6|16
1643675640000|2022-02-01 00:34:00|31670.2|31616.1|31670.9|31620.9|31672.9|31622.9|31669.6|31616.1|18
1643675650000|2022-02-01 00:34:10|31670.5|31620.5|31669.6|31619.6|31671.6|31621.6|31669.1|31619.1|11
1643675660000|2022-02-01 00:34:20|31667.8|31617.8|31672.8|31622.8|31674.8|31624.8|31667.8|31617.8|11
1643675670000|2022-02-01 00:34:30|31674.1|31624.1|31674.9|31624.9|31678.6|31628.6|31663.4|31612.5|16
1643675680000|2022-02-01 00:34:40|31674.6|31624.6|31677.5|31627.5|31680.8|31630.8|31672.6|31622.6|26
1643675690000|2022-02-01 00:34:50|31674.2|31624.2|31671|31621|31681.4|31627.8|31670.7|31620.7|31
1643675700000|2022-02-01 00:35:00|31680.4|31622.9|31672.3|31622.3|31680.4|31624.9|31669.2|31619.2|15
1643675710000|2022-02-01 00:35:10|31671.1|31621.1|31673.4|31623.4|31675.9|31625.9|31669.3|31619.3|20
1643675720000|2022-02-01 00:35:20|31672.1|31622.1|31673.1|31623.1|31678.5|31626.3|31671.1|31621.1|18
1643675730000|2022-02-01 00:35:30|31673.5|31623.5|31672.5|31622.5|31674.9|31624.9|31671.8|31621.8|17
1643675740000|2022-02-01 00:35:40|31673.7|31623.7|31674.3|31624.3|31679|31629|31671.6|31621.6|18
1643675750000|2022-02-01 00:35:50|31670.1|31620.1|31676.2|31626.2|31676.8|31626.8|31670.1|31620.1|12
1643675760000|2022-02-01 00:36:00|31678.4|31622.5|31674.4|31624.4|31680.6|31625.2|31672.8|31618.2|13
1643675770000|2022-02-01 00:36:10|31673.5|31623.5|31677.9|31627.9|31678.6|31628.6|31673.5|31623.5|16
1643675780000|2022-02-01 00:36:20|31676.8|31626.8|31675.4|31625.4|31677.7|31627.7|31675.4|31625.4|12
1643675790000|2022-02-01 00:36:30|31674.8|31624.8|31677|31627|31678.1|31628.1|31674.8|31624.8|12
1643675800000|2022-02-01 00:36:40|31675.9|31625.9|31677.6|31627.6|31677.6|31627.6|31674.5|31624.5|9
1643675810000|2022-02-01 00:36:50|31676.2|31626.2|31677|31627|31677|31627|31675.8|31625.8|3
1643675820000|2022-02-01 00:37:00|31677.7|31627.7|31671.2|31621.2|31678.4|31628.4|31670.2|31620.2|11
1643675830000|2022-02-01 00:37:10|31674.5|31624.5|31675.8|31625.8|31681|31626.2|31667.6|31617.6|12
1643675840000|2022-02-01 00:37:20|31666.9|31616.9|31666|31615.5|31674.6|31624.6|31666|31615.5|8
1643675850000|2022-02-01 00:37:30|31671.3|31621.3|31672.4|31622.4|31672.4|31622.4|31669.1|31619.1|3
1643675860000|2022-02-01 00:37:40|31674.4|31624.4|31679.1|31629.1|31682.4|31646.1|31665.8|31619.1|12
1643675870000|2022-02-01 00:37:50|31680.1|31624.5|31672.4|31622.4|31680.1|31630|31672.4|31622.4|5
1643675880000|2022-02-01 00:38:00|31666.8|31616.8|31669.5|31619.5|31672|31622|31666.8|31616.8|5
1643675890000|2022-02-01 00:38:10|31671.1|31621.1|31671.7|31621.7|31675.7|31625.7|31668.1|31618.1|6
1643675900000|2022-02-01 00:38:20|31675|31625|31675.7|31625.7|31680.7|31627|31671.7|31621.7|10
1643675910000|2022-02-01 00:38:30|31676.7|31626.7|31674.1|31624.1|31677.7|31627.7|31674.1|31624.1|4
1643675920000|2022-02-01 00:38:40|31676.1|31626.1|31674.5|31624.5|31678.8|31628.8|31672.7|31622.7|23
1643675930000|2022-02-01 00:38:50|31674.2|31624.2|31678.2|31628.2|31678.2|31628.2|31673.3|31623.3|13
1643675940000|2022-02-01 00:39:00|31677.7|31627.7|31671.5|31621.5|31679.8|31628.1|31670.5|31619.4|20
1643675950000|2022-02-01 00:39:10|31671.2|31621.2|31673.3|31623.3|31682.1|31624.9|31670.6|31620.6|18
1643675960000|2022-02-01 00:39:20|31674.7|31624.7|31678.6|31628.6|31683.4|31628.9|31673.9|31623.5|11
1643675970000|2022-02-01 00:39:30|31678.4|31628.4|31672.8|31622.8|31680.6|31629.2|31672.8|31622.8|10
1643675980000|2022-02-01 00:39:40|31678.9|31628.5|31679.2|31629.2|31679.6|31629.6|31678.9|31628.5|4
1643675990000|2022-02-01 00:39:50|31672.6|31622.6|31667.4|31617.4|31673.7|31623.7|31667.4|31617.4|7
1643676000000|2022-02-01 00:40:00|31672.3|31622.3|31676.3|31626.3|31676.3|31626.3|31667.4|31617.4|6
1643676010000|2022-02-01 00:40:10|31678.5|31628.5|31677|31627|31678.7|31628.7|31673.3|31623.3|11
1643676020000|2022-02-01 00:40:20|31677.3|31627.3|31673.4|31623.4|31681.7|31627.3|31671.8|31621.8|9
1643676030000|2022-02-01 00:40:30|31673.1|31623.1|31678.6|31628.6|31678.6|31628.6|31671.5|31621.5|8
1643676040000|2022-02-01 00:40:40|31681.1|31626.8|31679.8|31628.1|31682.1|31629.6|31679.3|31625|7
1643676050000|2022-02-01 00:40:50|31678.7|31628.7|31670|31620|31679.5|31629.5|31666.4|31611|13
1643676060000|2022-02-01 00:41:00|31668.8|31618.8|31671.1|31621.1|31684.8|31623.4|31667.8|31617.8|18
1643676070000|2022-02-01 00:41:10|31671.3|31621.3|31672.2|31622.2|31674.1|31624.1|31669.8|31619.8|9
1643676080000|2022-02-01 00:41:20|31673.8|31623.8|31669.8|31619.8|31673.8|31623.8|31668.5|31618.5|10
1643676090000|2022-02-01 00:41:30|31668.6|31618.6|31671.7|31621.7|31671.7|31621.7|31668.3|31618.3|8
1643676100000|2022-02-01 00:41:40|31671.6|31621.6|31668.6|31618.6|31673|31623|31668.6|31618.6|4
1643676110000|2022-02-01 00:41:50|31663.6|31612|31668.7|31618.7|31675.1|31625.1|31663.6|31612|7
1643676120000|2022-02-01 00:42:00|31667.3|31617.3|31675.3|31625.3|31675.3|31625.3|31667.3|31617.3|20
1643676130000|2022-02-01 00:42:10|31676|31626|31670|31620|31676|31626|31666.4|31616.4|21
1643676140000|2022-02-01 00:42:20|31668.4|31618.4|31676.6|31626.6|31681.9|31631.9|31668.4|31609|13
1643676150000|2022-02-01 00:42:30|31677.9|31627.9|31680.4|31630.4|31682.3|31632.3|31671.5|31619.5|11
1643676160000|2022-02-01 00:42:40|31677.9|31627.9|31678.7|31628.7|31678.7|31628.7|31672.3|31622.3|10
1643676170000|2022-02-01 00:42:50|31679.4|31629.4|31677.3|31627.3|31679.4|31629.4|31672|31620.3|10
1643676180000|2022-02-01 00:43:00|31676.5|31626.5|31674.8|31624.8|31678.7|31647.1|31667.1|31622.5|14
1643676190000|2022-02-01 00:43:10|31678.8|31628.8|31677.4|31627.4|31678.8|31628.8|31671|31621|13
1643676200000|2022-02-01 00:43:20|31678.8|31628.8|31672.5|31622.5|31679.3|31629.3|31670.9|31620.9|12
1643676210000|2022-02-01 00:43:30|31668.2|31618.2|31676|31626|31676|31626|31667.4|31617.4|12
1643676220000|2022-02-01 00:43:40|31677.2|31627.2|31679|31629|31679|31629|31673.5|31623.5|15
1643676230000|2022-02-01 00:43:50|31678.7|31628.7|31675.8|31625.8|31678.7|31628.7|31674.4|31624.4|8
1643676240000|2022-02-01 00:44:00|31677.1|31627.1|31677.3|31625.4|31679.7|31629.4|31676.4|31621|19
1643676250000|2022-02-01 00:44:10|31676.7|31626.7|31677.4|31626.1|31678.8|31627.6|31676.5|31623.9|16
1643676260000|2022-02-01 00:44:20|31677.2|31627.2|31677.4|31627.4|31678.7|31628.5|31677.2|31623.7|12
1643676270000|2022-02-01 00:44:30|31679.1|31626|31677.8|31627.8|31681.2|31627.8|31669.4|31619.4|12
1643676280000|2022-02-01 00:44:40|31676.5|31626.5|31678.6|31628.6|31680.7|31628.9|31674.7|31619.6|12
1643676290000|2022-02-01 00:44:50|31679.2|31629.2|31675|31625|31679.2|31629.2|31669.7|31619.7|12
1643676300000|2022-02-01 00:45:00|31678|31628|31678.5|31628.5|31680.1|31630.1|31677.1|31627.1|17
1643676310000|2022-02-01 00:45:10|31678.7|31628.7|31678.3|31624.6|31679.5|31629.5|31677.2|31623.1|11
1643676320000|2022-02-01 00:45:20|31677.2|31627.2|31676|31626|31678.3|31628.3|31674|31624|12
1643676330000|2022-02-01 00:45:30|31675.9|31625.9|31677.7|31627.7|31678.4|31646.4|31665.5|31623.4|19
1643676340000|2022-02-01 00:45:40|31678|31628|31677.8|31627.8|31678.4|31628.4|31677.4|31626.8|8
1643676350000|2022-02-01 00:45:50|31678.2|31628.2|31676.4|31625.7|31678.9|31628.2|31676.1|31625|14
1643676360000|2022-02-01 00:46:00|31680.8|31619.1|31678.7|31622.9|31680.8|31625|31672.6|31619.1|12
1643676370000|2022-02-01 00:46:10|31679|31623.5|31674.1|31624.1|31679|31627.8|31669.7|31619.7|10
1643676380000|2022-02-01 00:46:20|31673.7|31623.7|31671.9|31621.9|31678.8|31627.4|31671.2|31621.2|14
1643676390000|2022-02-01 00:46:30|31673.4|31623.4|31674.9|31624.9|31678.6|31628.6|31672.7|31622.7|13
1643676400000|2022-02-01 00:46:40|31676.3|31626.3|31676.6|31626.6|31683|31633|31675.5|31625.5|11
1643676410000|2022-02-01 00:46:50|31677.3|31627.3|31672.3|31622.3|31678.7|31628.7|31670.6|31620.6|7
1643676420000|2022-02-01 00:47:00|31672.2|31622.2|31673|31623|31677.5|31627.5|31672.2|31622.2|8
1643676430000|2022-02-01 00:47:10|31679.6|31625.9|31684|31626.5|31684|31631.2|31678.5|31624.3|16
1643676440000|2022-02-01 00:47:20|31681.1|31631.1|31680.6|31630.6|31683.1|31633.1|31673.2|31623.2|24
1643676450000|2022-02-01 00:47:30|31681.1|31631.1|31681.6|31628.2|31682.5|31631.1|31680.4|31624.9|16
1643676460000|2022-02-01 00:47:40|31680.7|31630.7|31678.7|31628.7|31681.1|31631.1|31676.5|31626.5|15
1643676470000|2022-02-01 00:47:50|31679.2|31629.2|31686.3|31623.1|31686.3|31631.4|31668.6|31617.9|16
1643676480000|2022-02-01 00:48:00|31684.4|31624.9|31681.5|31631.5|31686.3|31632.8|31680.5|31622.4|19
1643676490000|2022-02-01 00:48:10|31680.9|31630.9|31680.2|31630.2|31681.3|31631.3|31676.4|31626.4|19
1643676500000|2022-02-01 00:48:20|31680.5|31630.5|31678.3|31628.3|31681.8|31631.8|31676.4|31626.4|20
1643676510000|2022-02-01 00:48:30|31681|31631|31677.3|31627.3|31681|31631|31677.3|31627.3|17
1643676520000|2022-02-01 00:48:40|31675.4|31625.4|31685.5|31623.5|31695|31634|31673.5|31610|27
1643676530000|2022-02-01 00:48:50|31681.9|31630.1|31681.5|31631.5|31686.9|31632.9|31680.9|31624.8|24
1643676540000|2022-02-01 00:49:00|31682.5|31627.4|31678.4|31628.4|31682.7|31631.5|31678.4|31627.4|20
1643676550000|2022-02-01 00:49:10|31682.8|31627.9|31677.5|31627.5|31682.9|31631.1|31677.1|31627.1|21
1643676560000|2022-02-01 00:49:20|31678.1|31628.1|31679|31622|31682.4|31630.7|31666.4|31613.8|23
1643676570000|2022-02-01 00:49:30|31676.8|31623|31674.9|31624.9|31677.2|31626.5|31674.5|31621.1|17
1643676580000|2022-02-01 00:49:40|31675.4|31625.4|31677.5|31627.5|31678|31627.9|31674.9|31624.9|9
1643676590000|2022-02-01 00:49:50|31677.6|31627.6|31678.4|31628.4|31678.4|31628.4|31677.6|31626.7|10
1643676600000|2022-02-01 00:50:00|31680.3|31630.3|31679.6|31627.9|31681|31631|31679.4|31627.9|14
1643676610000|2022-02-01 00:50:10|31679.7|31629.7|31679.1|31629.1|31680.6|31630.6|31677|31627|16
1643676620000|2022-02-01 00:50:20|31679.7|31629.7|31680.7|31627|31683.6|31633.6|31678.7|31627|17
1643676630000|2022-02-01 00:50:30|31680.3|31630.3|31680|31630|31685.6|31631.1|31670.6|31618.1|24
1643676640000|2022-02-01 00:50:40|31680.6|31630.6|31675.4|31625.4|31681.8|31631.8|31675.4|31623.5|12
1643676650000|2022-02-01 00:50:50|31675.8|31625.8|31675.1|31625.1|31680.3|31630.3|31674.2|31623.4|14
1643676660000|2022-02-01 00:51:00|31675.8|31625.8|31673.9|31623.9|31677.1|31627.1|31672|31622|20
1643676670000|2022-02-01 00:51:10|31673.7|31623.7|31673.9|31623.9|31678.7|31645|31665|31618.9|17
1643676680000|2022-02-01 00:51:20|31674.3|31624.3|31675|31622|31682.3|31629.5|31671.7|31618|19
1643676690000|2022-02-01 00:51:30|31677.5|31627.5|31675.1|31625.1|31683.4|31633.4|31672.7|31619.7|14
1643676700000|2022-02-01 00:51:40|31675.3|31625.3|31675.4|31625.4|31679.1|31629.1|31675.1|31625.1|18
1643676710000|2022-02-01 00:51:50|31675.5|31625.5|31676.6|31626.6|31678.8|31628.8|31674.5|31624.5|12
1643676720000|2022-02-01 00:52:00|31677.1|31627.1|31677.4|31627.4|31678.9|31628.9|31674.2|31624.2|10
1643676730000|2022-02-01 00:52:10|31672.3|31620.3|31679.1|31629.1|31683|31646.3|31666.3|31617.6|21
1643676740000|2022-02-01 00:52:20|31667.9|31647.9|31680.8|31630.8|31683.5|31647.9|31666.9|31613.8|12
1643676750000|2022-02-01 00:52:30|31681.5|31631.5|31675.8|31625.8|31683.3|31633.3|31671.8|31612.2|18
1643676760000|2022-02-01 00:52:40|31677.6|31627.6|31678.7|31628.7|31683|31631.3|31673.1|31620.9|14
1643676770000|2022-02-01 00:52:50|31680.2|31630.2|31677.4|31625.9|31680.2|31630.2|31675.5|31625.5|7
1643676780000|2022-02-01 00:53:00|31678.1|31628.1|31680.4|31630.4|31682|31632|31678.1|31628|23
1643676790000|2022-02-01 00:53:10|31680.9|31630.9|31676.3|31626.3|31689.3|31631.1|31672.6|31609.1|20
1643676800000|2022-02-01 00:53:20|31673.6|31623.6|31680.7|31630|31682.5|31631.8|31673.6|31621|14
1643676810000|2022-02-01 00:53:30|31680.9|31630.9|31686.3|31622.4|31686.3|31633.2|31680.4|31622.4|17
1643676820000|2022-02-01 00:53:40|31682|31632|31682.2|31631.9|31685.9|31632.3|31681.6|31621.4|11
1643676830000|2022-02-01 00:53:50|31684.8|31626.1|31684.4|31625.7|31685.5|31631.6|31682.5|31625|16
1643676840000|2022-02-01 00:54:00|31684.6|31626.5|31681.4|31631.4|31684.6|31632.2|31681.1|31626|19
1643676850000|2022-02-01 00:54:10|31681.6|31631.6|31683.5|31633.5|31685.6|31633.5|31681.1|31626.2|15
1643676860000|2022-02-01 00:54:20|31682.5|31630.4|31680.6|31630.3|31685.2|31632.5|31674.3|31622.9|30
1643676870000|2022-02-01 00:54:30|31681.7|31631.7|31681.4|31631.4|31683.8|31633.4|31680.7|31627.8|25
1643676880000|2022-02-01 00:54:40|31681.5|31630.9|31686.5|31628|31687|31634.2|31680.6|31626.8|24
1643676890000|2022-02-01 00:54:50|31685.9|31635.9|31684.3|31634.3|31689.2|31648.2|31668.2|31633.5|30
1643676900000|2022-02-01 00:55:00|31688.7|31638.7|31684.9|31634.9|31689.7|31653.1|31673.1|31629.1|29
1643676910000|2022-02-01 00:55:10|31685.1|31635.1|31684.8|31634.8|31685.9|31635.7|31680.8|31630.8|24
1643676920000|2022-02-01 00:55:20|31684.6|31634.6|31681|31631|31684.7|31634.6|31680.6|31630.6|18
1643676930000|2022-02-01 00:55:30|31684.5|31634.1|31690|31628.2|31691.7|31638.3|31678.6|31620.9|21
1643676940000|2022-02-01 00:55:40|31688.8|31628.6|31686.1|31636.1|31688.8|31636.1|31679.3|31627.1|16
1643676950000|2022-02-01 00:55:50|31686.3|31636.3|31681.4|31631.4|31686.3|31636.3|31680.5|31630.5|20
1643676960000|2022-02-01 00:56:00|31682|31632|31681.6|31625.3|31686.1|31635|31680.4|31625.3|17
1643676970000|2022-02-01 00:56:10|31679.2|31629.2|31679.1|31629.1|31680.4|31630|31675.2|31625.2|20
1643676980000|2022-02-01 00:56:20|31679.7|31629.7|31684.9|31634.5|31689.1|31639.1|31678.3|31622.7|22
1643676990000|2022-02-01 00:56:30|31683.2|31633.2|31686.7|31631.3|31687.4|31636|31679.3|31626.1|13
1643677000000|2022-02-01 00:56:40|31680.4|31630.4|31679|31629|31683.9|31633.9|31677.9|31627.9|22
1643677010000|2022-02-01 00:56:50|31679.2|31621.4|31680.6|31630.6|31682.6|31632.6|31679.2|31621.4|14
1643677020000|2022-02-01 00:57:00|31681.2|31631.2|31679.5|31629.5|31681.2|31631.2|31678.7|31628.7|18
1643677030000|2022-02-01 00:57:10|31679.3|31629.3|31679.9|31629.9|31684.4|31632.9|31679.3|31629.3|13
1643677040000|2022-02-01 00:57:20|31681.5|31631.5|31682.8|31632.8|31683.2|31633.2|31679.6|31629.6|21
1643677050000|2022-02-01 00:57:30|31683.1|31633.1|31681.5|31630.8|31684.4|31633.1|31678.8|31628.6|18
1643677060000|2022-02-01 00:57:40|31682.2|31628.5|31678.9|31628.9|31682.4|31631.7|31678.1|31628.1|17
1643677070000|2022-02-01 00:57:50|31677.1|31627.1|31681.3|31631.3|31681.3|31631.3|31676.9|31626.9|11
1643677080000|2022-02-01 00:58:00|31681.5|31631.5|31679.9|31629.9|31689.5|31634.4|31678|31620.6|15
1643677090000|2022-02-01 00:58:10|31680.7|31630.7|31681|31626.4|31686|31631.4|31677.7|31624|17
1643677100000|2022-02-01 00:58:20|31681.8|31627.9|31679.1|31629.1|31685.9|31631.5|31678.2|31627.9|12
1643677110000|2022-02-01 00:58:30|31677.7|31627.7|31678.6|31628.6|31681|31631|31677.4|31625.9|21
1643677120000|2022-02-01 00:58:40|31679.1|31629.1|31679.3|31629.3|31680.5|31630.5|31677.4|31627.4|19
1643677130000|2022-02-01 00:58:50|31679.1|31629.1|31676|31626|31680.7|31630|31675.9|31622.8|16
1643677140000|2022-02-01 00:59:00|31675.6|31625.6|31672.8|31622.8|31691|31632|31672.8|31609|22
1643677150000|2022-02-01 00:59:10|31673.4|31619|31680.4|31620.7|31680.4|31629.8|31673.4|31619|16
1643677160000|2022-02-01 00:59:20|31672|31619.6|31675.5|31625.5|31675.9|31625.9|31670.8|31619.6|10
1643677170000|2022-02-01 00:59:30|31675.9|31618.4|31675.9|31625.9|31677.8|31626.1|31672.6|31618.1|16
1643677180000|2022-02-01 00:59:40|31676.3|31626.3|31677.8|31627.8|31677.9|31627.9|31673.5|31623.5|14
1643677190000|2022-02-01 00:59:50|31676.8|31620.5|31673.8|31623.8|31677.6|31627.6|31672.2|31617.2|19
1643677200000|2022-02-01 01:00:00|31674.1|31624.1|31676.2|31626.2|31677.3|31627.3|31673.5|31623.5|15
1643677210000|2022-02-01 01:00:10|31675.6|31625.6|31673.5|31623.5|31678.1|31628.1|31672.6|31622.6|19
1643677220000|2022-02-01 01:00:20|31674.5|31624.5|31672.9|31622.9|31675.4|31625.4|31665.4|31613.5|20
1643677230000|2022-02-01 01:00:30|31673.9|31623.9|31666.9|31616.9|31673.9|31623.9|31666.9|31616.9|15
1643677240000|2022-02-01 01:00:40|31667.2|31617.2|31669.2|31619.2|31670.6|31620.6|31666.9|31616.9|11
1643677250000|2022-02-01 01:00:50|31669.8|31619.8|31675.8|31625.8|31676.6|31626.6|31664.8|31614.8|18
1643677260000|2022-02-01 01:01:00|31674.8|31624.8|31674.2|31624.2|31676.3|31626.3|31666.6|31616|27
1643677270000|2022-02-01 01:01:10|31674.1|31624.1|31672.7|31622.7|31676.3|31626.3|31672.7|31622.7|17
1643677280000|2022-02-01 01:01:20|31674|31624|31674|31624|31674|31624|31672|31622|9
1643677290000|2022-02-01 01:01:30|31673.3|31623.3|31671.2|31621.2|31674.8|31624.8|31669.3|31619.3|10
1643677300000|2022-02-01 01:01:40|31670.8|31620.8|31665.6|31615.6|31673.1|31642.1|31662.1|31615.6|6
1643677310000|2022-02-01 01:01:50|31672.7|31619.3|31671.5|31621.5|31672.7|31622.3|31670.3|31616.1|6
1643677320000|2022-02-01 01:02:00|31675.1|31617.4|31675.2|31625.2|31684.8|31629.5|31672.6|31615.2|16
1643677330000|2022-02-01 01:02:10|31674.7|31624.7|31676.8|31626.8|31677.2|31627.2|31674.6|31624.6|9
1643677340000|2022-02-01 01:02:20|31676.9|31626.9|31676|31626|31677.9|31627.9|31672.5|31622.5|11
1643677350000|2022-02-01 01:02:30|31675.1|31625.1|31677.8|31627.8|31678.1|31628.1|31675.1|31625.1|9
1643677360000|2022-02-01 01:02:40|31678.2|31628.2|31676.1|31626.1|31678.2|31628.2|31674.1|31624.1|12
1643677370000|2022-02-01 01:02:50|31677.8|31627.8|31679.3|31629.3|31679.3|31629.3|31672.8|31622.8|7
1643677380000|2022-02-01 01:03:00|31679|31629|31676.2|31626.2|31679|31629|31674.1|31624.1|18
1643677390000|2022-02-01 01:03:10|31676.7|31626.7|31672.9|31621.6|31676.7|31626.7|31672.6|31620.7|16
1643677400000|2022-02-01 01:03:20|31675.2|31622|31673.4|31623.4|31675.2|31624.9|31673.4|31621.7|15
1643677410000|2022-02-01 01:03:30|31674.2|31624.2|31671.9|31621.9|31675.2|31625.2|31671.9|31621.9|9
1643677420000|2022-02-01 01:03:40|31673.2|31623.2|31675.1|31625.1|31679.9|31629.4|31669|31617.1|20
1643677430000|2022-02-01 01:03:50|31675.2|31625.2|31676.2|31623.9|31679.8|31628.6|31675|31617.8|13
1643677440000|2022-02-01 01:04:00|31678.4|31625|31676.7|31625.6|31678.4|31627.7|31675.4|31622.8|19
1643677450000|2022-02-01 01:04:10|31675.1|31624.9|31676.6|31626.6|31678.6|31628.6|31675.1|31624.9|22
1643677460000|2022-02-01 01:04:20|31678.2|31628.2|31678.1|31628.1|31680.4|31630.4|31676.8|31626.8|17
1643677470000|2022-02-01 01:04:30|31678.2|31628.2|31679.5|31620.2|31682.5|31632.5|31675|31620.2|22
1643677480000|2022-02-01 01:04:40|31677|31619.6|31679.1|31629.1|31679.3|31629.3|31675|31617.8|16
1643677490000|2022-02-01 01:04:50|31678.6|31628.6|31684.7|31611.6|31685.3|31631.4|31677.1|31611.6|12
1643677500000|2022-02-01 01:05:00|31669.6|31613.3|31676.3|31626.3|31680.3|31629.4|31669.6|31611.6|20
1643677510000|2022-02-01 01:05:10|31676.1|31626.1|31680.8|31630.8|31680.8|31630.8|31676.1|31626.1|18
1643677520000|2022-02-01 01:05:20|31680.5|31630.5|31680.1|31630.1|31680.8|31630.8|31677.2|31627.2|15
1643677530000|2022-02-01 01:05:30|31676.4|31626.4|31680.1|31630.1|31681.4|31631.4|31674.4|31619.9|16
1643677540000|2022-02-01 01:05:40|31679.6|31629.6|31677.4|31627.4|31680.2|31630.2|31677.4|31627.4|12
1643677550000|2022-02-01 01:05:50|31676.7|31626.7|31678|31628|31682.2|31632.2|31675.7|31625.7|17
1643677560000|2022-02-01 01:06:00|31678.4|31628.4|31678.4|31628.4|31679.6|31629.6|31676.2|31626.2|17
1643677570000|2022-02-01 01:06:10|31677.1|31627.1|31679.4|31629.4|31679.4|31629.4|31677.1|31627.1|4
1643677580000|2022-02-01 01:06:20|31676|31626|31677.3|31627.3|31678.5|31628.5|31675.5|31625.5|11
1643677590000|2022-02-01 01:06:30|31679.1|31629.1|31673.9|31623.9|31679.4|31629.4|31673.9|31623.9|8
1643677600000|2022-02-01 01:06:40|31677.7|31627.7|31675.2|31625.2|31679.3|31629.3|31672.3|31622.3|7
1643677610000|2022-02-01 01:06:50|31676.5|31626.5|31676.4|31626.4|31677.6|31627.6|31672.5|31622.5|11
1643677620000|2022-02-01 01:07:00|31679.1|31625.3|31678.4|31628.4|31682.4|31629.6|31676.7|31624.4|12
1643677630000|2022-02-01 01:07:10|31678.5|31628.5|31679.1|31629.1|31682|31632|31678.5|31628.5|10
1643677640000|2022-02-01 01:07:20|31679.9|31629.9|31678.8|31628.8|31680.2|31630.2|31677.7|31627.7|7
1643677650000|2022-02-01 01:07:30|31677.6|31627.6|31678.9|31628.9|31679.9|31629.9|31675.5|31624.4|10
1643677660000|2022-02-01 01:07:40|31679.5|31629.5|31674.5|31624.5|31683.8|31633.8|31667.9|31616.8|19
1643677670000|2022-02-01 01:07:50|31674.4|31624.4|31670.7|31620.7|31674.4|31624.4|31668.5|31618.5|11
1643677680000|2022-02-01 01:08:00|31672.5|31622.5|31678.1|31628.1|31679.6|31629.6|31672.5|31622.5|13
1643677690000|2022-02-01 01:08:10|31678.3|31628.3|31685.9|31614.2|31685.9|31634.3|31671.3|31614.2|13
1643677700000|2022-02-01 01:08:20|31678.7|31618.5|31679.2|31629.2|31680.6|31630.6|31677.3|31618.5|18
1643677710000|2022-02-01 01:08:30|31684.8|31634.8|31679|31629|31689.6|31634.8|31670.3|31613|26
1643677720000|2022-02-01 01:08:40|31680.1|31630.1|31678.4|31628.4|31680.6|31630.6|31678.4|31628.4|10
1643677730000|2022-02-01 01:08:50|31680.3|31630.3|31680.8|31630.8|31681.2|31631.2|31678.5|31628.5|20
1643677740000|2022-02-01 01:09:00|31680.5|31630.5|31674.5|31624.5|31681.2|31631.2|31674.5|31624.5|17
1643677750000|2022-02-01 01:09:10|31674.2|31624.2|31681.3|31631.3|31681.3|31631.3|31674|31624|15
1643677760000|2022-02-01 01:09:20|31676.3|31626.3|31679.7|31629.7|31681.6|31631.6|31669|31613|17
1643677770000|2022-02-01 01:09:30|31684|31631.6|31677.9|31627.9|31684|31632.8|31676.1|31626.1|15
1643677780000|2022-02-01 01:09:40|31679.4|31629.4|31680.3|31630.3|31682.7|31632.7|31676.8|31626.8|19
1643677790000|2022-02-01 01:09:50|31679.4|31629.4|31681|31631|31681.6|31631.6|31679.4|31629.4|11
1643677800000|2022-02-01 01:10:00|31680|31629.5|31678.8|31628.8|31686.6|31636.6|31678.8|31628.7|29
1643677810000|2022-02-01 01:10:10|31678.7|31628.7|31680.4|31630.4|31687.6|31637.6|31676.4|31621.7|22
1643677820000|2022-02-01 01:10:20|31678.8|31628.8|31679.2|31629.2|31682.9|31632.9|31678.4|31627.2|18
1643677830000|2022-02-01 01:10:30|31677.6|31627.6|31679.4|31629.4|31681.7|31631.7|31676.4|31626.4|17
1643677840000|2022-02-01 01:10:40|31679.1|31629.1|31680.5|31630.5|31681.6|31631.6|31679.1|31629.1|12
1643677850000|2022-02-01 01:10:50|31680.1|31630.1|31679.3|31628.8|31680.1|31630.1|31677.6|31627.6|6
1643677860000|2022-02-01 01:11:00|31678.8|31623.7|31677.6|31627.6|31681.8|31628.4|31675.8|31623.4|12
1643677870000|2022-02-01 01:11:10|31678.8|31628.8|31678|31628|31681.2|31631.2|31677|31627|21
1643677880000|2022-02-01 01:11:20|31677.3|31627.3|31678.4|31628.4|31678.9|31628.9|31675.8|31625.8|21
1643677890000|2022-02-01 01:11:30|31678.7|31628.7|31677.2|31627.2|31678.7|31628.7|31676.5|31626.5|16
1643677900000|2022-02-01 01:11:40|31676.9|31626.9|31677.7|31627.7|31677.7|31627.7|31675.3|31625.3|13
1643677910000|2022-02-01 01:11:50|31678.6|31628.6|31678.3|31627.4|31680.9|31628.8|31673.2|31622.1|21
1643677920000|2022-02-01 01:12:00|31680.1|31626.1|31679.7|31629.7|31680.2|31630|31677.7|31625.2|22
1643677930000|2022-02-01 01:12:10|31679.6|31629.6|31677.8|31627.8|31680.4|31630.4|31677.8|31627.8|16
1643677940000|2022-02-01 01:12:20|31676.9|31626.9|31677.3|31627.3|31679|31629|31675.2|31625.2|17
1643677950000|2022-02-01 01:12:30|31677.7|31627.7|31675.3|31625.3|31678.7|31628.7|31675|31625|9
1643677960000|2022-02-01 01:12:40|31675|31625|31678.4|31628.4|31680.1|31643|31662.1|31621.4|12
1643677970000|2022-02-01 01:12:50|31667.4|31647.4|31678.4|31622.7|31683.2|31647.4|31666.4|31616.4|19
1643677980000|2022-02-01 01:13:00|31677.4|31621.6|31677.9|31627.9|31677.9|31627.9|31673.4|31621.6|20
1643677990000|2022-02-01 01:13:10|31676.7|31626.7|31674.7|31624.7|31677.5|31627.5|31674.5|31624.5|14
1643678000000|2022-02-01 01:13:20|31675.9|31625.9|31663.6|31613.6|31678.7|31628.7|31663.6|31613.6|13
1643678010000|2022-02-01 01:13:30|31677.4|31625.3|31671|31617.5|31677.4|31625.3|31669.7|31616.4|8
1643678020000|2022-02-01 01:13:40|31672.8|31615.6|31670.1|31620.1|31672.8|31621.8|31669.7|31615.6|6
1643678030000|2022-02-01 01:13:50|31669.7|31619.1|31673.6|31621.6|31678.2|31628.2|31668.4|31609|15
1643678040000|2022-02-01 01:14:00|31676.3|31626.3|31670.5|31620.5|31676.6|31626.6|31670.5|31620.5|16
1643678050000|2022-02-01 01:14:10|31670.2|31620.2|31672.1|31622.1|31675.6|31625.6|31670.2|31620.2|7
1643678060000|2022-02-01 01:14:20|31671|31621|31674.3|31623.7|31677.4|31627.4|31671|31621|11
1643678070000|2022-02-01 01:14:30|31675.5|31625.5|31674.4|31624.4|31675.5|31625.5|31672.8|31622.8|16
1643678080000|2022-02-01 01:14:40|31672.2|31622.2|31673.6|31623.6|31675.4|31625.4|31672.2|31622.2|10
1643678090000|2022-02-01 01:14:50|31673.3|31623.3|31664.6|31614.6|31673.5|31623.5|31664.6|31614.6|9
1643678100000|2022-02-01 01:15:00|31671.5|31621.5|31665.9|31615.9|31671.5|31621.5|31664.2|31614.2|10
1643678110000|2022-02-01 01:15:10|31667.8|31617.8|31667.8|31614.5|31675.2|31625.2|31665.9|31614.5|7
1643678120000|2022-02-01 01:15:20|31671.2|31621.2|31668.3|31617.4|31674|31624|31663.2|31613.2|10
1643678130000|2022-02-01 01:15:30|31673.6|31623.6|31672.7|31622.7|31674.6|31624.6|31671.7|31621.7|19
1643678140000|2022-02-01 01:15:40|31671.4|31621.4|31670.5|31620.5|31673.7|31623.7|31670.5|31620.5|9
1643678150000|2022-02-01 01:15:50|31671.6|31621.6|31676.1|31626.1|31676.1|31626.1|31668.1|31618.1|10
1643678160000|2022-02-01 01:16:00|31675.8|31625.8|31672.8|31622.8|31679.1|31629.1|31672.2|31622.2|8
1643678170000|2022-02-01 01:16:10|31669.7|31619.7|31669.6|31619.6|31673.3|31623.3|31668.1|31618.1|13
1643678180000|2022-02-01 01:16:20|31672.3|31622.3|31671.5|31621|31675.9|31625.9|31671.5|31621|13
1643678190000|2022-02-01 01:16:30|31671.7|31619.6|31672.1|31622.1|31673.9|31623.9|31671.7|31619.6|12
1643678200000|2022-02-01 01:16:40|31671.3|31621.3|31674.3|31624.3|31674.3|31624.3|31666.7|31616.7|17
1643678210000|2022-02-01 01:16:50|31673.2|31623.2|31670.4|31620.4|31673.4|31623.4|31669.9|31619.9|16
1643678220000|2022-02-01 01:17:00|31669.2|31619.2|31670.9|31620.9|31673.1|31623.1|31668.1|31618.1|14
1643678230000|2022-02-01 01:17:10|31671.2|31621.2|31669.1|31619.1|31673.4|31623.4|31669.1|31619.1|14
1643678240000|2022-02-01 01:17:20|31671.2|31621.2|31671.1|31621.1|31672.3|31622.3|31668.8|31618.4|17
1643678250000|2022-02-01 01:17:30|31672.6|31622.6|31670.8|31620.8|31672.6|31622.6|31670.1|31620.1|12
1643678260000|2022-02-01 01:17:40|31671.3|31621.3|31668.6|31618.6|31671.8|31621.8|31667.4|31617.4|11
1643678270000|2022-02-01 01:17:50|31668.5|31618.5|31671.2|31621.2|31673.3|31623.3|31666.8|31616.8|20
1643678280000|2022-02-01 01:18:00|31672.2|31622.2|31672|31622|31674|31624|31670.7|31620.7|20
1643678290000|2022-02-01 01:18:10|31670.6|31620.6|31674.9|31624.9|31675.7|31625.7|31670.4|31620.4|21
1643678300000|2022-02-01 01:18:20|31674.6|31624.6|31674.2|31624.2|31674.6|31624.6|31672.9|31622.9|19
1643678310000|2022-02-01 01:18:30|31673.8|31623.8|31676|31626|31677.6|31627.6|31673.8|31617.1|17
1643678320000|2022-02-01 01:18:40|31676.3|31626.3|31671.9|31621.9|31676.3|31626.3|31671.3|31621.3|12
1643678330000|2022-02-01 01:18:50|31671.3|31621.3|31672.9|31622.9|31674.1|31624.1|31671.3|31619.8|10
1643678340000|2022-02-01 01:19:00|31673.9|31623.9|31674.6|31624.6|31675|31625|31673.4|31623.4|10
1643678350000|2022-02-01 01:19:10|31677.1|31627.1|31676.5|31625.8|31685.8|31631.9|31669.7|31616.2|18
1643678360000|2022-02-01 01:19:20|31675|31625|31676.7|31626.7|31679.6|31629.6|31675|31625|11
1643678370000|2022-02-01 01:19:30|31677.8|31627.8|31676.3|31626.3|31678.3|31628.3|31675.1|31625.1|9
1643678380000|2022-02-01 01:19:40|31676.8|31626.8|31679.6|31629.6|31679.6|31629.6|31672.6|31622.6|13
1643678390000|2022-02-01 01:19:50|31679.2|31629.2|31676|31626|31679.2|31629.2|31675.7|31625.7|11
1643678400000|2022-02-01 01:20:00|31675.8|31625.8|31677.3|31627.3|31677.6|31627.6|31675.2|31624.3|12
1643678410000|2022-02-01 01:20:10|31676.2|31625.6|31673.2|31623.2|31676.2|31625.9|31671.8|31621.8|18
1643678420000|2022-02-01 01:20:20|31672.1|31622.1|31674.1|31624.1|31675.3|31625.3|31672.1|31622.1|8
1643678430000|2022-02-01 01:20:30|31673.2|31623.2|31672.6|31621.9|31674.5|31624.5|31672.6|31621.9|6
1643678440000|2022-02-01 01:20:40|31673.6|31620.5|31676.2|31626.2|31678.1|31628.1|31672.8|31620.5|13
1643678450000|2022-02-01 01:20:50|31675.5|31625.5|31677.2|31627.2|31677.6|31627.5|31674.5|31623|16
1643678460000|2022-02-01 01:21:00|31680.6|31630.6|31675.4|31619.7|31680.6|31630.6|31670.9|31617.6|16
1643678470000|2022-02-01 01:21:10|31673.8|31623.8|31676.3|31626.3|31676.8|31626.3|31672.2|31620.7|10
1643678480000|2022-02-01 01:21:20|31674.7|31624.7|31676.1|31626.1|31678.2|31628.2|31674.7|31624.7|13
1643678490000|2022-02-01 01:21:30|31675.7|31625.7|31675|31625|31677.5|31627.5|31674.7|31624.7|19
1643678500000|2022-02-01 01:21:40|31674.4|31624.4|31674.1|31624.1|31675.9|31625.9|31674.1|31624.1|7
1643678510000|2022-02-01 01:21:50|31673.6|31623.6|31673|31623|31675.3|31625.3|31671.3|31621.3|8
1643678520000|2022-02-01 01:22:00|31674|31624|31672.8|31615.5|31678.8|31628.8|31662|31608|25
1643678530000|2022-02-01 01:22:10|31669.7|31614.8|31674.3|31620.2|31675.7|31624.9|31669.7|31614.8|15
1643678540000|2022-02-01 01:22:20|31673.3|31619.8|31674|31624|31678.2|31628.2|31672|31618.3|10
1643678550000|2022-02-01 01:22:30|31673.7|31623.7|31675|31624.4|31675.9|31625.9|31672.1|31622.1|14
1643678560000|2022-02-01 01:22:40|31674.1|31624.1|31675.7|31625|31676|31625.3|31673.9|31623.7|17
1643678570000|2022-02-01 01:22:50|31675.6|31625.6|31673.5|31623.5|31676.7|31625.6|31672|31622|9
1643678580000|2022-02-01 01:23:00|31674.8|31624.8|31671.8|31621.8|31675.2|31625.2|31671.8|31621.8|8
1643678590000|2022-02-01 01:23:10|31673.8|31623.8|31670.5|31620.5|31675.1|31625.1|31669.8|31619.8|10
1643678600000|2022-02-01 01:23:20|31669.7|31619.7|31671.6|31621.6|31674.4|31624.4|31669.5|31619|10
1643678610000|2022-02-01 01:23:30|31673.8|31623.8|31672.9|31622.9|31676.5|31626.5|31672.5|31622.5|14
1643678620000|2022-02-01 01:23:40|31673.4|31623.4|31670.2|31612.6|31676|31626|31668.2|31611.9|16
1643678630000|2022-02-01 01:23:50|31670.3|31620.3|31672.4|31622.4|31672.4|31622.4|31669.8|31619.8|16
1643678640000|2022-02-01 01:24:00|31671.6|31621.6|31671.1|31621.1|31672.3|31622.3|31670.8|31620.8|13
1643678650000|2022-02-01 01:24:10|31671.7|31621.7|31667|31617|31671.9|31621.9|31665.9|31615.9|8
1643678660000|2022-02-01 01:24:20|31665.2|31615.2|31668.9|31618.9|31670.2|31620.2|31665.2|31615.2|9
1643678670000|2022-02-01 01:24:30|31667.4|31617.4|31667.7|31617.7|31669.1|31619.1|31661|31611|6
1643678680000|2022-02-01 01:24:40|31669|31619|31670.9|31620.9|31671.4|31621.4|31667|31617|12
1643678690000|2022-02-01 01:24:50|31670.2|31620.2|31671|31621|31671|31621|31667.8|31617.8|14
1643678700000|2022-02-01 01:25:00|31670.1|31620.1|31669.2|31619.2|31673.5|31623.5|31667.6|31617.6|22
1643678710000|2022-02-01 01:25:10|31668.1|31618.1|31670.2|31620.2|31671.6|31621.6|31668.1|31614.5|19
1643678720000|2022-02-01 01:25:20|31670.9|31616.9|31668.7|31618.7|31672.2|31622.2|31668.7|31616.9|9
1643678730000|2022-02-01 01:25:30|31668|31618|31669.9|31619.9|31671.6|31621.6|31668|31618|13
1643678740000|2022-02-01 01:25:40|31670.2|31620.2|31668.5|31618.5|31671|31621|31667.5|31617.5|12
1643678750000|2022-02-01 01:25:50|31668.1|31618.1|31669.9|31619.9|31669.9|31619.9|31666.6|31616.6|12
1643678760000|2022-02-01 01:26:00|31669.6|31619.6|31672.8|31614.1|31672.8|31621.1|31665.5|31611.5|10
1643678770000|2022-02-01 01:26:10|31668.6|31618.6|31669.6|31619.6|31670.6|31620.6|31661.8|31611.8|19
1643678780000|2022-02-01 01:26:20|31665.3|31613.5|31670.7|31620.7|31670.7|31620.7|31665.3|31613.5|18
1643678790000|2022-02-01 01:26:30|31671.1|31621.1|31668.3|31618.3|31671.4|31621.4|31666.6|31616.6|13
1643678800000|2022-02-01 01:26:40|31667.5|31617.5|31669.6|31619.6|31669.9|31619.9|31665.9|31615.9|15
1643678810000|2022-02-01 01:26:50|31669.8|31619.8|31668.4|31618.4|31670.6|31620.6|31668.4|31618.4|8
1643678820000|2022-02-01 01:27:00|31669.5|31619.5|31666.8|31616.8|31673.6|31638|31657.7|31616.8|7
1643678830000|2022-02-01 01:27:10|31666.9|31616.9|31668.5|31618.5|31671.3|31621.3|31665.8|31615.8|21
1643678840000|2022-02-01 01:27:20|31668|31613.9|31669.4|31619.4|31671|31621|31667.4|31613.9|11
1643678850000|2022-02-01 01:27:30|31670|31620|31669.4|31619.4|31671.3|31621.3|31666.7|31616.7|12
1643678860000|2022-02-01 01:27:40|31670|31620|31671.3|31621.3|31671.3|31621.3|31668.4|31618.4|15
1643678870000|2022-02-01 01:27:50|31671.2|31621.2|31666.3|31616.3|31672.4|31622.4|31666.3|31615.2|8
1643678880000|2022-02-01 01:28:00|31667.7|31617.7|31665.7|31615.7|31670.8|31619.6|31664.8|31614.5|20
1643678890000|2022-02-01 01:28:10|31664.3|31614.3|31672.3|31622.3|31672.3|31622.3|31664.3|31614.3|8
1643678900000|2022-02-01 01:28:20|31672.1|31622.1|31669.8|31619.8|31672.1|31622.1|31667.6|31612.5|12
1643678910000|2022-02-01 01:28:30|31668.6|31618.6|31669.5|31619.5|31670|31620|31667.5|31617.5|12
1643678920000|2022-02-01 01:28:40|31671.2|31621.2|31670.7|31620.7|31671.2|31621.2|31669.4|31619.4|12
1643678930000|2022-02-01 01:28:50|31671.5|31621.5|31669.4|31619.4|31673.5|31621.5|31660.1|31609.6|14
1643678940000|2022-02-01 01:29:00|31667.8|31617.8|31668.2|31618.2|31670.9|31620.3|31667.8|31616.7|18
1643678950000|2022-02-01 01:29:10|31667.3|31617.3|31665.6|31615.6|31669.8|31619.8|31665.4|31612.3|8
1643678960000|2022-02-01 01:29:20|31664.6|31614.6|31670.7|31620.7|31671.7|31620.7|31664.6|31614.6|9
1643678970000|2022-02-01 01:29:30|31668.4|31618.4|31667.7|31617.7|31671.2|31621.2|31667.7|31617.7|12
1643678980000|2022-02-01 01:29:40|31668.1|31618.1|31667.3|31614.8|31669.3|31618.1|31664.8|31612.2|14
1643678990000|2022-02-01 01:29:50|31667.6|31617.3|31667.5|31617.5|31670.1|31620.1|31666.2|31614.2|13
1643679000000|2022-02-01 01:30:00|31666.4|31616.4|31664.7|31611.5|31670.1|31639.9|31659.5|31609.5|11
1643679010000|2022-02-01 01:30:10|31664.8|31612.2|31670.3|31620.3|31670.8|31620.8|31662.5|31610.4|15
1643679020000|2022-02-01 01:30:20|31668.9|31618.9|31668.8|31618.8|31672|31622|31668.8|31618.8|6
1643679030000|2022-02-01 01:30:30|31667.6|31617.6|31666.6|31616.6|31670.1|31620.1|31665.9|31615.9|18
1643679040000|2022-02-01 01:30:40|31666|31616|31668.6|31617.9|31670.6|31620.6|31666|31615.4|17
1643679050000|2022-02-01 01:30:50|31668.7|31618.7|31669.3|31619.3|31669.3|31619.3|31666.5|31616.5|10
1643679060000|2022-02-01 01:31:00|31668.9|31618.9|31667.1|31617.1|31671.9|31621.9|31665.9|31615.9|20
1643679070000|2022-02-01 01:31:10|31666.1|31616.1|31670.4|31620.4|31672.3|31622.3|31664.8|31614.8|20
1643679080000|2022-02-01 01:31:20|31670.3|31620.3|31670.8|31620.8|31671.2|31621.2|31669.1|31618.6|15
1643679090000|2022-02-01 01:31:30|31670.9|31620.9|31668.4|31618.4|31671.9|31621.9|31668|31618|12
1643679100000|2022-02-01 01:31:40|31670.1|31620.1|31672.1|31622.1|31672.6|31622.6|31670.1|31620.1|7
1643679110000|2022-02-01 01:31:50|31671.7|31621.7|31667.3|31617.3|31674.9|31624.9|31667|31616.1|14
1643679120000|2022-02-01 01:32:00|31665.7|31615.7|31664.3|31613.2|31668.2|31618.2|31659.3|31599|26
1643679130000|2022-02-01 01:32:10|31666.2|31616.2|31665.5|31615.5|31667.9|31617.9|31664.6|31614.5|22
1643679140000|2022-02-01 01:32:20|31665|31615|31665.7|31615.7|31666.7|31616.7|31663.6|31613.3|19
1643679150000|2022-02-01 01:32:30|31663.9|31613.9|31664.5|31614.5|31668.3|31618.3|31663.9|31613.9|14
1643679160000|2022-02-01 01:32:40|31664.3|31614.3|31665|31615|31666.9|31616.9|31663.9|31613.9|16
1643679170000|2022-02-01 01:32:50|31665.1|31615.1|31660|31610|31665.2|31615.2|31659.6|31609.6|20
1643679180000|2022-02-01 01:33:00|31660.2|31610.2|31664.8|31614.8|31673.6|31618.8|31658.7|31600.2|20
1643679190000|2022-02-01 01:33:10|31665.5|31615.5|31663.7|31613.7|31666.4|31616|31660.6|31610|20
1643679200000|2022-02-01 01:33:20|31665.2|31615.2|31667.5|31617.5|31667.5|31617.5|31662.8|31612.8|18
1643679210000|2022-02-01 01:33:30|31664.9|31614.2|31664.4|31614.4|31666.7|31615.6|31664.4|31614|8
1643679220000|2022-02-01 01:33:40|31666.2|31616.2|31666.4|31616.4|31667.6|31617.6|31664.6|31614.6|12
1643679230000|2022-02-01 01:33:50|31667.1|31617.1|31665.5|31615.5|31668|31618|31665.5|31615.5|16
1643679240000|2022-02-01 01:34:00|31666.1|31616.1|31666.5|31616.5|31667.1|31617.1|31663.8|31613.8|16
1643679250000|2022-02-01 01:34:10|31666.8|31616.8|31668|31618|31669|31619|31662.6|31612.6|16
1643679260000|2022-02-01 01:34:20|31667.4|31617.4|31667.1|31617.1|31669.9|31619.9|31665|31615|11
1643679270000|2022-02-01 01:34:30|31666.8|31616.8|31666.4|31616.4|31667.4|31617.4|31665.2|31615.2|9
1643679280000|2022-02-01 01:34:40|31666.2|31616.2|31662.9|31612.9|31667.7|31617.7|31661.8|31611.8|8
1643679290000|2022-02-01 01:34:50|31664.7|31614.7|31664|31614|31665.2|31615.2|31662.7|31612.7|11
1643679300000|2022-02-01 01:35:00|31668.3|31618.3|31664.6|31614.6|31668.3|31618.3|31661.7|31610.6|17
1643679310000|2022-02-01 01:35:10|31664.9|31614.9|31665.1|31613.5|31667|31617|31663.8|31613.2|11
1643679320000|2022-02-01 01:35:20|31666.1|31612.3|31663.8|31613.8|31667.7|31617.7|31663.8|31612.2|11
1643679330000|2022-02-01 01:35:30|31668.1|31618.1|31667.5|31610.5|31674.2|31621.6|31665.6|31610.5|16
1643679340000|2022-02-01 01:35:40|31667.8|31617.8|31667.6|31617.6|31671.7|31619.2|31658.4|31608.4|15
1643679350000|2022-02-01 01:35:50|31666.5|31616.5|31668.3|31618.3|31672.5|31622.5|31666.5|31616.5|10
1643679360000|2022-02-01 01:36:00|31667.6|31617.6|31666.4|31616.4|31670.2|31620.2|31661.2|31611.2|15
1643679370000|2022-02-01 01:36:10|31666.9|31616.9|31668.6|31618.6|31671.8|31621.8|31666.3|31614.5|14
1643679380000|2022-02-01 01:36:20|31671.5|31621.5|31670.8|31620.8|31671.7|31621.7|31667.9|31617.9|17
1643679390000|2022-02-01 01:36:30|31669.1|31619.1|31671.7|31621.7|31673|31623|31667.1|31617.1|9
1643679400000|2022-02-01 01:36:40|31667.8|31617.8|31665.3|31615.3|31670.8|31620.8|31665.3|31613.2|8
1643679410000|2022-02-01 01:36:50|31665.1|31614.2|31666.8|31616.8|31670.2|31619.1|31665.1|31614.2|10
1643679420000|2022-02-01 01:37:00|31669.9|31619.9|31664.8|31614.8|31671.1|31621.1|31662.9|31612.9|9
1643679430000|2022-02-01 01:37:10|31671.2|31618.4|31668.8|31618.8|31672.9|31619.1|31667.1|31612.3|8
1643679440000|2022-02-01 01:37:20|31670.5|31620.5|31665.4|31615.4|31670.5|31620.5|31664.1|31614.1|12
1643679450000|2022-02-01 01:37:30|31670|31620|31672.5|31619.5|31675.7|31625.7|31669.5|31615.7|20
1643679460000|2022-02-01 01:37:40|31671.3|31618.8|31672.3|31622.3|31674.7|31624.7|31671.1|31617.2|12
1643679470000|2022-02-01 01:37:50|31671.6|31621.6|31671|31621|31673.5|31623.5|31671|31621|11
1643679480000|2022-02-01 01:38:00|31670.5|31620.5|31671.2|31621.2|31671.2|31621.2|31669.3|31619.3|3
1643679490000|2022-02-01 01:38:10|31673.6|31623.6|31663.3|31643.3|31676.2|31643.3|31663.3|31614.1|9
1643679500000|2022-02-01 01:38:20|31678.2|31628.2|31672.7|31622.7|31678.3|31628.3|31664.1|31614.1|16
1643679510000|2022-02-01 01:38:30|31670.9|31620.9|31666.2|31616.2|31670.9|31620.9|31666.2|31616.2|4
1643679520000|2022-02-01 01:38:40|31664.3|31614.3|31670.9|31620.9|31673.9|31623.9|31662.9|31612.9|16
1643679530000|2022-02-01 01:38:50|31670.8|31620.8|31670.3|31617.3|31675.2|31625.2|31667.3|31612.7|18
1643679540000|2022-02-01 01:39:00|31672.2|31622.2|31672.6|31622.6|31673|31623|31667.5|31617.5|16
1643679550000|2022-02-01 01:39:10|31669.9|31619.9|31670.9|31620.9|31674.7|31624.7|31669.9|31619.9|16
1643679560000|2022-02-01 01:39:20|31671.4|31621.4|31672.6|31622.6|31676|31626|31671.4|31621.4|12
1643679570000|2022-02-01 01:39:30|31671.2|31618.8|31671.5|31621.5|31673.2|31623.2|31669.8|31618.8|16
1643679580000|2022-02-01 01:39:40|31671.8|31621.8|31673|31623|31673|31623|31669.9|31619.9|10
1643679590000|2022-02-01 01:39:50|31669.1|31619.1|31669.8|31619.8|31672.3|31622.3|31669.1|31619.1|11
1643679600000|2022-02-01 01:40:00|31671.3|31621.3|31672.5|31622.5|31673.6|31623.6|31671|31621|16
1643679610000|2022-02-01 01:40:10|31672.2|31622.2|31669.3|31619.3|31673.3|31623.3|31669.3|31612.7|11
1643679620000|2022-02-01 01:40:20|31672.2|31622.2|31672.7|31622.7|31674.2|31624.2|31670.3|31620.3|12
1643679630000|2022-02-01 01:40:30|31672.3|31622.3|31672.9|31622.9|31673.8|31623.8|31672.3|31622.3|9
1643679640000|2022-02-01 01:40:40|31671.1|31621.1|31670.8|31620.8|31674.2|31624.2|31669.6|31619.6|11
1643679650000|2022-02-01 01:40:50|31672.8|31622.8|31671.1|31621.1|31676.3|31626.3|31670.8|31620.8|17
1643679660000|2022-02-01 01:41:00|31671.8|31621.8|31670.6|31620.6|31673.7|31623.7|31670.6|31620.6|11
1643679670000|2022-02-01 01:41:10|31673.4|31623.4|31668.1|31618.1|31673.7|31623.4|31667.3|31613.2|13
1643679680000|2022-02-01 01:41:20|31666.1|31615.2|31669.2|31619.2|31677.9|31626|31666.1|31604|11
1643679690000|2022-02-01 01:41:30|31671.1|31621.1|31673.1|31623.1|31673.1|31623.1|31666.3|31615.2|15
1643679700000|2022-02-01 01:41:40|31673.3|31623.3|31669.8|31619.8|31674|31624|31669.8|31619.8|13
1643679710000|2022-02-01 01:41:50|31669.1|31619.1|31670.1|31620.1|31674.6|31624.3|31669.1|31619.1|15
1643679720000|2022-02-01 01:42:00|31671.6|31621.6|31671.2|31621.2|31672.8|31622.8|31671.1|31621.1|13
1643679730000|2022-02-01 01:42:10|31669.3|31619.3|31669.5|31619.5|31673.6|31623.6|31669.3|31619.3|4
1643679740000|2022-02-01 01:42:20|31670.6|31620.6|31673.2|31623.2|31673.2|31623.2|31668.8|31618.8|5
1643679750000|2022-02-01 01:42:30|31662.1|31642.1|31664.8|31614.8|31672.2|31642.3|31662.1|31613.4|12
1643679760000|2022-02-01 01:42:40|31663.2|31613.2|31671.4|31621.4|31674.5|31624.5|31663.2|31613.2|12
1643679770000|2022-02-01 01:42:50|31670.6|31620.6|31673.8|31623.8|31673.8|31623.8|31670.6|31620.6|5
1643679780000|2022-02-01 01:43:00|31674|31624|31669|31618.7|31677.6|31627.6|31667.2|31612.6|14
1643679790000|2022-02-01 01:43:10|31670.8|31620.8|31668.6|31618.6|31674.6|31624.6|31668.6|31617.5|12
1643679800000|2022-02-01 01:43:20|31671.3|31621.3|31673.8|31623.8|31673.8|31623.8|31671.3|31621.3|3
1643679810000|2022-02-01 01:43:30|31673.2|31623.2|31671.7|31621.7|31674.1|31624.1|31669.2|31619.2|13
1643679820000|2022-02-01 01:43:40|31673.4|31623.4|31671.6|31621.6|31673.7|31623.4|31669.6|31618.4|11
1643679830000|2022-02-01 01:43:50|31671.8|31621.8|31669.9|31619.9|31671.8|31621.8|31669.8|31619.8|9
1643679840000|2022-02-01 01:44:00|31670.1|31620.1|31671.9|31621.9|31673.6|31623.6|31663.1|31613.1|15
1643679850000|2022-02-01 01:44:10|31672.5|31622.5|31673.1|31623.1|31674.7|31624.7|31667.3|31617.3|15
1643679860000|2022-02-01 01:44:20|31672.4|31622.4|31670.6|31620.6|31675.2|31625.2|31670.4|31618.9|11
1643679870000|2022-02-01 01:44:30|31672.9|31622.9|31672.9|31622.9|31674.2|31624.2|31670.8|31620.8|13
1643679880000|2022-02-01 01:44:40|31672.5|31622.5|31670.6|31620.6|31674.3|31624.3|31670|31620|13
1643679890000|2022-02-01 01:44:50|31671.8|31621.8|31669.8|31619.6|31673.2|31623.2|31669.8|31619.6|13
1643679900000|2022-02-01 01:45:00|31671.2|31621.2|31670.6|31620.6|31675|31625|31670.1|31618.4|19
1643679910000|2022-02-01 01:45:10|31671.6|31621.6|31672.8|31622.8|31673.8|31623.8|31667.5|31616.2|19
1643679920000|2022-02-01 01:45:20|31671.8|31621.8|31670.4|31620.4|31673.1|31623.1|31670.4|31620.4|12
1643679930000|2022-02-01 01:45:30|31672|31622|31667.9|31617.9|31672.6|31622.6|31667.9|31617.9|11
1643679940000|2022-02-01 01:45:40|31669|31619|31662.4|31612.4|31669|31619|31662.4|31612.4|6
1643679950000|2022-02-01 01:45:50|31669.7|31619.7|31666.7|31616.7|31669.9|31619.9|31666.7|31616.7|7
1643679960000|2022-02-01 01:46:00|31672.6|31622.6|31672.3|31622.3|31675|31625|31670|31620|13
1643679970000|2022-02-01 01:46:10|31672.7|31622.7|31669.8|31619.8|31674.2|31624.2|31669|31619|10
1643679980000|2022-02-01 01:46:20|31669.1|31619.1|31675.2|31625.2|31678.1|31628.1|31669.1|31619.1|15
1643679990000|2022-02-01 01:46:30|31677.2|31627.2|31671.7|31621.7|31677.2|31627.2|31670.9|31620.9|18
1643680000000|2022-02-01 01:46:40|31672.5|31622.5|31675.1|31625.1|31676.3|31626.3|31671.7|31621.7|15
1643680010000|2022-02-01 01:46:50|31675.8|31625.8|31675.2|31625.2|31676.3|31626.3|31673.5|31623.5|7
1643680020000|2022-02-01 01:47:00|31681.4|31631.4|31680|31627.8|31681.8|31631.8|31670.6|31619.1|13
1643680030000|2022-02-01 01:47:10|31675.5|31617.7|31672.9|31622.9|31675.5|31624.3|31672.4|31617.7|8
1643680040000|2022-02-01 01:47:20|31673.8|31623.8|31674.1|31624.1|31678.8|31628.8|31672.6|31620.3|18
1643680050000|2022-02-01 01:47:30|31674.5|31624.5|31675.3|31625.3|31675.3|31625.3|31671.1|31621.1|6
1643680060000|2022-02-01 01:47:40|31675.6|31625.6|31674.6|31620.4|31684.3|31626.5|31668|31608.9|21
1643680070000|2022-02-01 01:47:50|31673.2|31624.6|31673|31623|31674.4|31624.6|31669.6|31619.6|6
1643680080000|2022-02-01 01:48:00|31674.2|31624.2|31673.9|31623.9|31675.2|31625.2|31669.4|31618.4|14
1643680090000|2022-02-01 01:48:10|31675.2|31625.2|31671.4|31621.4|31677.1|31625.5|31669.5|31615.6|12
1643680100000|2022-02-01 01:48:20|31674.4|31624.4|31671.7|31621.7|31674.4|31624.4|31669.7|31619.7|10
1643680110000|2022-02-01 01:48:30|31673.3|31623.3|31675.2|31625.2|31675.2|31625.2|31671.4|31621.4|6
1643680120000|2022-02-01 01:48:40|31675|31625|31670.3|31620.3|31675|31625|31668.8|31618.8|16
1643680130000|2022-02-01 01:48:50|31669.5|31619.5|31673.2|31623.2|31673.2|31623.2|31669|31619|6
1643680140000|2022-02-01 01:49:00|31669.5|31619.5|31674.4|31624.4|31674.6|31624.6|31669.5|31619.5|6
1643680150000|2022-02-01 01:49:10|31669.4|31619.4|31673.8|31623.8|31674.4|31624.4|31669.4|31618.7|11
1643680160000|2022-02-01 01:49:20|31674|31624|31672.6|31622.6|31675.1|31625.1|31672|31622|8
1643680170000|2022-02-01 01:49:30|31672.3|31622.3|31672.5|31622.5|31676.8|31626.8|31672.3|31622.3|11
1643680180000|2022-02-01 01:49:40|31675.4|31625.4|31676.5|31626.5|31676.5|31626.5|31674.7|31624.7|5
1643680190000|2022-02-01 01:49:50|31676.3|31626.3|31675.8|31625.8|31676.3|31626.3|31672.5|31622.5|19
1643680200000|2022-02-01 01:50:00|31674.3|31624.3|31674.1|31624.1|31674.6|31624.6|31669.9|31619.9|14
1643680210000|2022-02-01 01:50:10|31674.8|31624.8|31675.4|31625.4|31677.2|31627.2|31669.1|31619.1|15
1643680220000|2022-02-01 01:50:20|31670.9|31620.9|31674.8|31624.8|31675.4|31625.4|31666.1|31616.1|12
1643680230000|2022-02-01 01:50:30|31670.9|31620|31672.8|31622.8|31675.6|31625.6|31670.9|31620|13
1643680240000|2022-02-01 01:50:40|31673.1|31623.1|31672.5|31622.5|31675.8|31625.8|31672.3|31622.3|19
1643680250000|2022-02-01 01:50:50|31673.2|31623.2|31671.3|31620|31674.7|31624.7|31671.3|31620|8
1643680260000|2022-02-01 01:51:00|31673.7|31623.7|31666.5|31616.5|31681.3|31624.5|31663.8|31613.8|18
1643680270000|2022-02-01 01:51:10|31664.8|31614.8|31666.5|31616.5|31666.5|31616.5|31662.7|31612.7|10
1643680280000|2022-02-01 01:51:20|31668.4|31618.4|31672.6|31622.1|31676.6|31626.6|31668.4|31618.4|18
1643680290000|2022-02-01 01:51:30|31674.2|31624.2|31674.5|31624.5|31675.9|31625.9|31672.1|31619.5|14
1643680300000|2022-02-01 01:51:40|31673.3|31623.2|31674.1|31624.1|31674.8|31624.8|31672.3|31622.3|10
1643680310000|2022-02-01 01:51:50|31672.4|31622.4|31672.8|31622.8|31674.2|31624.2|31672.4|31622.4|6
1643680320000|2022-02-01 01:52:00|31674.7|31624.7|31672.2|31622.2|31674.7|31624.7|31671.7|31621.7|10
1643680330000|2022-02-01 01:52:10|31671.8|31621.8|31673.2|31623.2|31675.5|31625.5|31671.8|31621.8|13
1643680340000|2022-02-01 01:52:20|31675.4|31625.4|31673.6|31623.6|31675.6|31625.6|31671.9|31621.9|16
1643680350000|2022-02-01 01:52:30|31674.1|31624.1|31676|31626|31676|31626|31674.1|31624.1|7
1643680360000|2022-02-01 01:52:40|31672.6|31622.6|31673.6|31623.6|31674.7|31624.7|31672.2|31622.2|14
1643680370000|2022-02-01 01:52:50|31673.4|31623.4|31670.8|31620.8|31675.1|31625.1|31670.8|31620.8|5
1643680380000|2022-02-01 01:53:00|31673.9|31620.9|31673.7|31620.9|31675.6|31624.9|31672.8|31620.3|9
1643680390000|2022-02-01 01:53:10|31673|31623|31672.1|31622.1|31676.4|31626.4|31672|31622|15
1643680400000|2022-02-01 01:53:20|31671.9|31621.9|31675.1|31625.1|31675.1|31625.1|31671.6|31621.6|6
1643680410000|2022-02-01 01:53:30|31675|31625|31673.2|31623.2|31675|31625|31672.5|31622.5|12
1643680420000|2022-02-01 01:53:40|31672.7|31622.7|31665.5|31615.5|31673.6|31623.6|31661.9|31611.7|13
1643680430000|2022-02-01 01:53:50|31673.1|31623.1|31672.2|31622.2|31677.2|31627.2|31661.2|31607.2|20
1643680440000|2022-02-01 01:54:00|31673.5|31623.5|31672.1|31622.1|31673.5|31623.5|31669.9|31619.9|14
1643680450000|2022-02-01 01:54:10|31670.7|31620.7|31669.9|31619.9|31673.5|31623.5|31669.9|31619.9|7
1643680460000|2022-02-01 01:54:20|31669.7|31619.7|31672.2|31622.2|31673|31623|31669.7|31619.7|9
1643680470000|2022-02-01 01:54:30|31671.8|31621.8|31669.8|31619.8|31673.6|31623.6|31669.8|31619.8|16
1643680480000|2022-02-01 01:54:40|31669.4|31619.4|31668.6|31611.6|31677.1|31637.8|31657.8|31608.2|18
1643680490000|2022-02-01 01:54:50|31666.1|31616.1|31672.9|31622.9|31676.9|31626.9|31660.6|31605|22
1643680500000|2022-02-01 01:55:00|31674.1|31624.1|31668.4|31618.4|31675.6|31625.1|31668.4|31618.4|25
1643680510000|2022-02-01 01:55:10|31669.3|31619.3|31673.3|31623.3|31676.2|31626.2|31669.3|31619.3|15
1643680520000|2022-02-01 01:55:20|31673.1|31623.1|31673.8|31623.8|31675.7|31625.7|31672.7|31622.7|8
1643680530000|2022-02-01 01:55:30|31674|31623.3|31671.7|31621.7|31674.4|31624.4|31671.7|31621.7|7
1643680540000|2022-02-01 01:55:40|31672.4|31622.4|31672.3|31622.3|31672.4|31622.4|31664.4|31614.4|7
1643680550000|2022-02-01 01:55:50|31665.1|31615.1|31676.4|31626.4|31676.4|31626.4|31665.1|31615.1|6
1643680560000|2022-02-01 01:56:00|31677.8|31619.9|31670.3|31620.3|31677.8|31625.1|31669.5|31619.5|15
1643680570000|2022-02-01 01:56:10|31673.8|31623.8|31669.4|31619.4|31674.3|31624.3|31669.4|31619.4|12
1643680580000|2022-02-01 01:56:20|31669.3|31618.4|31673.1|31623.1|31673.1|31623.1|31669.3|31618.4|8
1643680590000|2022-02-01 01:56:30|31675.3|31625.3|31672.1|31614.7|31678.8|31628.8|31662.8|31612.7|20
1643680600000|2022-02-01 01:56:40|31676.6|31617.4|31672.2|31622.2|31676.6|31623.1|31669|31614.7|15
1643680610000|2022-02-01 01:56:50|31673|31623|31680.5|31618.8|31680.5|31624.7|31663.8|31613.8|11
1643680620000|2022-02-01 01:57:00|31680.4|31621.2|31668.8|31618.2|31680.4|31622.3|31668.8|31616.9|13
1643680630000|2022-02-01 01:57:10|31670.9|31620.9|31673.2|31623.2|31674.2|31624.2|31670.5|31620.5|16
1643680640000|2022-02-01 01:57:20|31672.7|31622.7|31672.3|31622.3|31672.7|31622.7|31669.4|31613.5|6
1643680650000|2022-02-01 01:57:30|31674.1|31624.1|31669.5|31617.7|31676.9|31624.1|31669.5|31606|9
1643680660000|2022-02-01 01:57:40|31674.6|31622.4|31671.6|31621.6|31674.6|31623.2|31670.6|31615.8|11
1643680670000|2022-02-01 01:57:50|31672.7|31622.7|31670|31620|31672.7|31622.7|31669.6|31619.6|5
1643680680000|2022-02-01 01:58:00|31671.9|31621.9|31669.2|31619.2|31671.9|31621.9|31669.2|31619.2|13
1643680690000|2022-02-01 01:58:10|31671.9|31621.9|31668.1|31618.1|31673.6|31623.6|31667.5|31613.7|14
1643680700000|2022-02-01 01:58:20|31667.6|31617.2|31674.1|31624.1|31674.1|31624.1|31667.6|31617.2|18
1643680710000|2022-02-01 01:58:30|31674.8|31624.8|31673.8|31623.8|31674.8|31624.8|31671.5|31621.5|8
1643680720000|2022-02-01 01:58:40|31674.3|31624.3|31671.6|31621.6|31676.5|31626.5|31671.6|31621.6|12
1643680730000|2022-02-01 01:58:50|31671|31621|31672.5|31622.5|31673.2|31623.2|31671|31621|10
1643680740000|2022-02-01 01:59:00|31674.5|31624.5|31672.3|31622.3|31675.1|31625.1|31669.5|31619.5|17
1643680750000|2022-02-01 01:59:10|31671.4|31621.4|31669.6|31619.6|31674.1|31624.1|31668.9|31618.9|12
1643680760000|2022-02-01 01:59:20|31669|31618.9|31670.4|31620.4|31679.3|31627.3|31668.7|31615.1|17
1643680770000|2022-02-01 01:59:30|31672|31622|31669.8|31617.1|31672|31622|31668.4|31615.2|17
1643680780000|2022-02-01 01:59:40|31669|31618.4|31669.2|31619.2|31669.4|31619.4|31668.3|31618.3|10
1643680790000|2022-02-01 01:59:50|31668.8|31618.8|31671.3|31621.3|31672|31622|31666.7|31616.3|13
1643680800000|2022-02-01 02:00:00|31670.6|31620.6|31670.8|31620.8|31671.3|31621.3|31670.1|31620.1|15
1643680810000|2022-02-01 02:00:10|31671|31621|31670.1|31620.1|31673.4|31623.4|31669.4|31619.4|6
1643680820000|2022-02-01 02:00:20|31672.4|31622.4|31668.7|31618.4|31672.4|31622.4|31668.7|31618|13
1643680830000|2022-02-01 02:00:30|31671.6|31621.6|31670.9|31620.9|31672.2|31622.2|31670.4|31620.4|8
1643680840000|2022-02-01 02:00:40|31670|31620|31670.2|31620.2|31672.2|31622.2|31669.3|31619.3|11
1643680850000|2022-02-01 02:00:50|31671.6|31621.6|31672.4|31622.4|31672.5|31622.5|31671.6|31621.6|5
1643680860000|2022-02-01 02:01:00|31672.3|31618.7|31672.4|31622.4|31672.4|31622.4|31668.5|31616|16
1643680870000|2022-02-01 02:01:10|31673.3|31623.3|31672.1|31622.1|31673.5|31623.5|31670.7|31620.7|10
1643680880000|2022-02-01 02:01:20|31672.8|31622.8|31672|31622|31672.8|31622.8|31670.3|31620.3|12
1643680890000|2022-02-01 02:01:30|31670|31620|31671.8|31621.8|31672.6|31622.6|31668.5|31618.5|11
1643680900000|2022-02-01 02:01:40|31671.1|31621.1|31673.4|31623.4|31673.4|31623.4|31671.1|31621.1|4
1643680910000|2022-02-01 02:01:50|31672.9|31622.9|31670.2|31620.2|31674.5|31624.5|31670.2|31620.2|6
1643680920000|2022-02-01 02:02:00|31672.3|31622.3|31673.5|31623.5|31674.8|31624.8|31664.7|31614.7|18
1643680930000|2022-02-01 02:02:10|31674|31624|31669.5|31619.5|31674|31624|31668.5|31618.5|19
1643680940000|2022-02-01 02:02:20|31669.3|31619.3|31671.4|31621.4|31671.6|31621.6|31668.2|31618.2|13
1643680950000|2022-02-01 02:02:30|31671.6|31621.6|31667|31617|31671.6|31621.6|31667|31616.5|13
1643680960000|2022-02-01 02:02:40|31666.1|31616.1|31670|31617.1|31671.9|31621.9|31666.1|31615.5|17
1643680970000|2022-02-01 02:02:50|31671|31615.9|31668.1|31618.1|31671.8|31621.8|31667.4|31615.5|13
1643680980000|2022-02-01 02:03:00|31669.1|31619.1|31673.2|31623.2|31674.2|31624.2|31668.4|31618.4|10
1643680990000|2022-02-01 02:03:10|31673.6|31623.6|31665.3|31615.3|31674.2|31624.2|31664.7|31614.7|19
1643681000000|2022-02-01 02:03:20|31665|31615|31668.3|31618.3|31670.1|31620.1|31664.7|31614.7|15
1643681010000|2022-02-01 02:03:30|31667.7|31617.7|31668.4|31618.4|31669.9|31619.9|31666.6|31616.3|10
1643681020000|2022-02-01 02:03:40|31669.3|31619.3|31666.8|31616.8|31671|31620.6|31666|31611.6|12
1643681030000|2022-02-01 02:03:50|31667.9|31614.4|31664.8|31614|31672.2|31618.6|31664.8|31612.3|12
1643681040000|2022-02-01 02:04:00|31670.1|31620.1|31668.4|31618.4|31670.5|31620.5|31668.4|31618.2|13
1643681050000|2022-02-01 02:04:10|31669.5|31619.5|31667.4|31617.4|31670.1|31620.1|31666.7|31616.7|14
1643681060000|2022-02-01 02:04:20|31665.5|31615.5|31666|31616|31666|31616|31664.8|31614.8|6
1643681070000|2022-02-01 02:04:30|31668.9|31618.9|31666.2|31616.2|31669.9|31618.9|31665.7|31613.7|7
1643681080000|2022-02-01 02:04:40|31667.6|31617.6|31667.5|31616.3|31670.5|31620.5|31660|31610|14
1643681090000|2022-02-01 02:04:50|31667.7|31614.9|31656.8|31605.7|31667.7|31617.6|31656.8|31605.7|16
1643681100000|2022-02-01 02:05:00|31657.4|31607.4|31668.3|31618.3|31669.6|31619.6|31657.4|31607.4|21
1643681110000|2022-02-01 02:05:10|31667.3|31616.8|31669|31619|31669.4|31619.4|31662.9|31612.9|11
1643681120000|2022-02-01 02:05:20|31666.8|31616.8|31669|31619|31669.3|31619.3|31665|31615|11
1643681130000|2022-02-01 02:05:30|31669.6|31619.6|31668.9|31618.9|31670.1|31620.1|31668.2|31618.2|15
1643681140000|2022-02-01 02:05:40|31670.1|31620.1|31671.5|31621.5|31671.8|31621.8|31670|31620|5
1643681150000|2022-02-01 02:05:50|31673|31623|31663.8|31613.8|31673|31623|31663.8|31613.8|11
1643681160000|2022-02-01 02:06:00|31670.3|31613|31666.4|31616.4|31670.3|31618.1|31666.4|31610|18
1643681170000|2022-02-01 02:06:10|31666.6|31616.6|31666.1|31616.1|31667.9|31617.9|31665.9|31614.4|7
1643681180000|2022-02-01 02:06:20|31666.3|31616.3|31667|31617|31667.9|31617.9|31663.9|31613.9|15
1643681190000|2022-02-01 02:06:30|31668.9|31618.9|31665.6|31615.6|31668.9|31618.9|31664|31610.6|12
1643681200000|2022-02-01 02:06:40|31667.7|31617.7|31670.5|31620.5|31671.1|31621.1|31667.7|31617.7|11
1643681210000|2022-02-01 02:06:50|31669.2|31619.2|31667.5|31617.5|31671.1|31621.1|31667.5|31617.5|20
1643681220000|2022-02-01 02:07:00|31666.3|31616.3|31668|31618|31670.9|31620.9|31666.3|31616.3|10
1643681230000|2022-02-01 02:07:10|31667.7|31617.7|31667.6|31617.6|31670.3|31620.3|31664.4|31614.4|11
1643681240000|2022-02-01 02:07:20|31666.1|31616.1|31672.4|31622.4|31672.4|31622.4|31665.5|31612.8|12
1643681250000|2022-02-01 02:07:30|31667.7|31610.4|31670.1|31620.1|31671.9|31620.1|31667.7|31610.4|6
1643681260000|2022-02-01 02:07:40|31671.3|31621.3|31670.8|31620.8|31671.3|31621.3|31666.1|31614.1|7
1643681270000|2022-02-01 02:07:50|31669.4|31619.4|31671.5|31621.5|31671.5|31621.5|31669.4|31619.4|4
1643681280000|2022-02-01 02:08:00|31672.1|31622.1|31669.2|31619.2|31672.1|31622.1|31667.8|31617.8|13
1643681290000|2022-02-01 02:08:10|31671.3|31621.3|31670.1|31620.1|31671.3|31621.3|31657.7|31606.7|14
1643681300000|2022-02-01 02:08:20|31670.3|31620.3|31669.7|31619.7|31676.6|31625.4|31665.8|31612.2|18
1643681310000|2022-02-01 02:08:30|31669.8|31619.6|31670.4|31620.4|31672.3|31622.3|31668.9|31618.9|9
1643681320000|2022-02-01 02:08:40|31671|31621|31671.5|31621.5|31671.6|31621.6|31670.1|31620.1|11
1643681330000|2022-02-01 02:08:50|31671.2|31621.2|31670.3|31620.3|31671.2|31621.2|31666.9|31616.9|11
1643681340000|2022-02-01 02:09:00|31669.9|31619.9|31669.3|31619.3|31669.9|31619.9|31668.8|31618.8|3
1643681350000|2022-02-01 02:09:10|31670.7|31620.7|31663.4|31613.4|31670.7|31620.7|31663.4|31613.4|5
1643681360000|2022-02-01 02:09:20|31674|31624|31670.9|31620.9|31674.9|31624|31663.4|31604|21
1643681370000|2022-02-01 02:09:30|31671.5|31621.5|31668.1|31615.2|31671.5|31621.5|31664.7|31614.7|16
1643681380000|2022-02-01 02:09:40|31666.7|31614.6|31667.1|31617.1|31670.3|31620.3|31666|31614.6|17
1643681390000|2022-02-01 02:09:50|31665.9|31615.9|31666.2|31616.2|31667.2|31617.2|31665.9|31615.9|19
1643681400000|2022-02-01 02:10:00|31668.9|31617|31666.6|31616.6|31668.9|31617|31663.9|31611.7|15
1643681410000|2022-02-01 02:10:10|31665.6|31615.6|31668.4|31618.4|31668.4|31618.4|31665.6|31615.6|8
1643681420000|2022-02-01 02:10:20|31668.7|31618.7|31666.9|31616.9|31668.7|31618.7|31661.4|31611.4|9
1643681430000|2022-02-01 02:10:30|31668|31618|31667.9|31617.9|31668|31618|31664|31614|8
1643681440000|2022-02-01 02:10:40|31668.9|31618.9|31669.2|31619.2|31669.2|31619.2|31668.9|31618.9|2
1643681450000|2022-02-01 02:10:50|31668.5|31618.5|31663.2|31613.2|31668.5|31618.5|31663.2|31613.2|10
1643681460000|2022-02-01 02:11:00|31665.2|31615.2|31658.4|31608.4|31673.9|31623.9|31657.6|31607.6|14
1643681470000|2022-02-01 02:11:10|31670.2|31620.2|31666.6|31616.4|31671.2|31620.2|31666.6|31615|15
1643681480000|2022-02-01 02:11:20|31667.2|31615.5|31667.3|31617.3|31669.3|31619.3|31666.9|31615.5|6
1643681490000|2022-02-01 02:11:30|31666.7|31616.7|31666.2|31616.2|31669.2|31619.2|31666.2|31616.2|10
1643681500000|2022-02-01 02:11:40|31667.7|31617.7|31667.3|31617.3|31669.2|31619.2|31667.3|31617.3|5
1643681510000|2022-02-01 02:11:50|31669.4|31619.4|31667|31617|31669.4|31619.4|31663.2|31613.2|4
1643681520000|2022-02-01 02:12:00|31668.5|31618.5|31663.9|31613.9|31668.5|31618.5|31662.7|31612.3|4
1643681530000|2022-02-01 02:12:10|31667.6|31617.6|31668.1|31618.1|31670.4|31620.4|31664.7|31614.7|10
1643681540000|2022-02-01 02:12:20|31667.6|31617.6|31666.5|31613.9|31669.4|31619.4|31666.5|31613.9|14
1643681550000|2022-02-01 02:12:30|31668.4|31616.5|31669|31619|31669|31619|31666|31616|8
1643681560000|2022-02-01 02:12:40|31666.5|31616.3|31674.3|31624.3|31674.3|31624.3|31666.5|31616.3|3
1643681570000|2022-02-01 02:12:50|31666.7|31614|31669.9|31614|31673|31617.5|31665.7|31611.1|13
1643681580000|2022-02-01 02:13:00|31669.6|31614.4|31669|31619|31670.7|31620.3|31666.8|31614.4|14
1643681590000|2022-02-01 02:13:10|31669.2|31619.2|31669.3|31619.3|31669.4|31619.4|31667.1|31617.1|10
1643681600000|2022-02-01 02:13:20|31668.5|31618.5|31667|31617|31668.5|31618.5|31662|31612|13
1643681610000|2022-02-01 02:13:30|31667.4|31617.4|31667.6|31617.6|31671.9|31621.9|31667.4|31617.4|7
1643681620000|2022-02-01 02:13:40|31667.8|31617.2|31673.8|31623.8|31674|31624|31667.8|31617.2|8
1643681630000|2022-02-01 02:13:50|31674.3|31624.3|31669.2|31619.2|31674.3|31624.3|31667.5|31617.5|18
1643681640000|2022-02-01 02:14:00|31669.8|31619.8|31668.7|31618.7|31670.5|31620.5|31667.6|31617.6|14
1643681650000|2022-02-01 02:14:10|31668.1|31618.1|31667.7|31617.7|31668.7|31618.7|31664.6|31614.6|11
1643681660000|2022-02-01 02:14:20|31668.8|31618.8|31662.1|31612.1|31673.9|31621.9|31656.4|31603|18
1643681670000|2022-02-01 02:14:30|31662.5|31612.5|31663.5|31613.5|31668|31618|31662.4|31612.4|15
1643681680000|2022-02-01 02:14:40|31665.4|31615.4|31668.1|31618.1|31668.1|31618.1|31664.8|31614.8|12
1643681690000|2022-02-01 02:14:50|31667.6|31617.6|31662.4|31612.4|31668.9|31618.9|31661.9|31611.9|9
1643681700000|2022-02-01 02:15:00|31663.2|31613.2|31664.1|31614.1|31667.7|31617.7|31663.2|31613.2|9
1643681710000|2022-02-01 02:15:10|31665.4|31615.4|31668.7|31618.7|31670.4|31636.5|31656.1|31610.9|15
1643681720000|2022-02-01 02:15:20|31669.3|31619.3|31666.2|31616.2|31669.3|31619.3|31658.4|31608.4|21
1643681730000|2022-02-01 02:15:30|31667.3|31617.3|31667.3|31617.3|31668.7|31618.7|31665|31615|15
1643681740000|2022-02-01 02:15:40|31668|31618|31664.5|31614.5|31668.2|31618.2|31664.5|31614.5|11
1643681750000|2022-02-01 02:15:50|31662.6|31612.6|31664.3|31614.3|31664.3|31614.3|31661.7|31611.7|7
1643681760000|2022-02-01 02:16:00|31664.7|31614.7|31664.8|31614.8|31667.2|31615.8|31663.5|31608.1|11
1643681770000|2022-02-01 02:16:10|31666.2|31616.2|31663.2|31613.2|31666.2|31616.2|31661.4|31610.1|5
1643681780000|2022-02-01 02:16:20|31666.2|31616.2|31667.3|31617.3|31669.1|31618.8|31659.6|31609.6|8
1643681790000|2022-02-01 02:16:30|31665.7|31615.7|31667.6|31617.6|31670.1|31620.1|31665.7|31615.6|9
1643681800000|2022-02-01 02:16:40|31668|31618|31667.9|31617.9|31669.8|31619.8|31664.6|31614.6|9
1643681810000|2022-02-01 02:16:50|31667.3|31617.3|31666|31616|31667.9|31617.9|31661.9|31611.9|5
1643681820000|2022-02-01 02:17:00|31664.4|31614.4|31663.9|31613.9|31672.4|31622.4|31657.1|31606.6|13
1643681830000|2022-02-01 02:17:10|31666|31607.7|31663.2|31613.2|31670.1|31616.2|31663.2|31607.7|8
1643681840000|2022-02-01 02:17:20|31662.9|31612.9|31665.9|31615.9|31665.9|31615.9|31662.9|31609.6|12
1643681850000|2022-02-01 02:17:30|31666.2|31616.2|31658.7|31602|31673.1|31623.1|31658.7|31602|16
1643681860000|2022-02-01 02:17:40|31676.6|31607.4|31672.8|31622.8|31676.6|31622.8|31667.7|31607.4|13
1643681870000|2022-02-01 02:17:50|31668.4|31617.5|31672.1|31622.1|31672.1|31622.1|31668.3|31616.2|13
1643681880000|2022-02-01 02:18:00|31671.8|31621.8|31671.2|31621.2|31671.9|31621.9|31668.8|31618.8|14
1643681890000|2022-02-01 02:18:10|31667.1|31617.1|31668.8|31618.8|31673.3|31623.3|31667.1|31614.9|16
1643681900000|2022-02-01 02:18:20|31670.4|31620.4|31671|31621|31672.3|31622.3|31670.4|31620.4|6
1643681910000|2022-02-01 02:18:30|31671.5|31621.5|31668.2|31618.2|31671.5|31621.5|31667.4|31617.4|15
1643681920000|2022-02-01 02:18:40|31670.2|31620.2|31671|31621|31671.3|31621.3|31668.7|31618.7|6
1643681930000|2022-02-01 02:18:50|31665.1|31613.3|31667.1|31617.1|31669.6|31618.2|31665.1|31613.3|11
1643681940000|2022-02-01 02:19:00|31668.1|31618.1|31668.1|31618.1|31674.6|31624|31663.5|31609.5|17
1643681950000|2022-02-01 02:19:10|31668.7|31618.7|31666.6|31616.6|31669.4|31618.9|31664.4|31612.7|17
1643681960000|2022-02-01 02:19:20|31664.6|31614.6|31668.6|31618.6|31668.9|31618.9|31664.6|31614.6|5
1643681970000|2022-02-01 02:19:30|31669.6|31619.6|31669|31619|31669.7|31619.7|31665.8|31615.8|10
1643681980000|2022-02-01 02:19:40|31669.2|31619.2|31657.3|31637.3|31669.6|31637.3|31656.8|31619.2|6
1643681990000|2022-02-01 02:19:50|31656.9|31636.9|31657.1|31637.1|31657.1|31637.1|31656.8|31636.8|4
1643682000000|2022-02-01 02:20:00|31656.9|31636.9|31663.5|31613.5|31668.2|31637.2|31656.9|31611.7|14
1643682010000|2022-02-01 02:20:10|31665.7|31615.7|31666.2|31616.2|31669|31619|31663.3|31613.3|8
1643682020000|2022-02-01 02:20:20|31667.3|31617.3|31663.9|31613.6|31675.6|31625|31663.8|31609.1|20
1643682030000|2022-02-01 02:20:30|31664.4|31614.4|31664.9|31614.9|31668.4|31617.1|31663.8|31612.9|25
1643682040000|2022-02-01 02:20:40|31665.2|31615.2|31664.4|31614.4|31665.2|31615.2|31663.8|31612.9|19
1643682050000|2022-02-01 02:20:50|31664.1|31614.1|31666.9|31616.9|31669.6|31619.6|31663.8|31613.6|17
1643682060000|2022-02-01 02:21:00|31667.1|31617.1|31670.7|31613.9|31676.4|31624.9|31658.2|31603|13
1643682070000|2022-02-01 02:21:10|31667.2|31617.2|31667.8|31617.8|31670.8|31620.8|31667.2|31613.4|24
1643682080000|2022-02-01 02:21:20|31667.6|31617.6|31667.8|31617.8|31668.3|31618.3|31666.8|31616.8|14
1643682090000|2022-02-01 02:21:30|31667.2|31617.2|31665.7|31615.7|31669.6|31619.6|31665.7|31614.5|12
1643682100000|2022-02-01 02:21:40|31668.3|31615.2|31666.7|31616.7|31669|31619|31664.1|31614.1|10
1643682110000|2022-02-01 02:21:50|31668.5|31618.5|31668.5|31618.5|31668.5|31618.5|31668.5|31618.5|1
1643682120000|2022-02-01 02:22:00|31659.7|31609.7|31667.3|31613.8|31670.9|31616.4|31658.8|31608.8|9
1643682130000|2022-02-01 02:22:10|31667.2|31615.2|31663.3|31613.3|31667.3|31616.6|31660.6|31610.6|8
1643682140000|2022-02-01 02:22:20|31662.1|31612.1|31666.9|31616.9|31669.6|31619.6|31662.1|31612.1|10
1643682150000|2022-02-01 02:22:30|31668.4|31618.4|31666.3|31616.3|31669.6|31619.6|31666.3|31616|19
1643682160000|2022-02-01 02:22:40|31666|31616|31667.4|31617.4|31667.7|31617.7|31666|31616|8
1643682170000|2022-02-01 02:22:50|31668.8|31618.8|31669.1|31619.1|31669.7|31619.7|31668.5|31618.5|5
1643682180000|2022-02-01 02:23:00|31669.5|31619.5|31665.8|31615.8|31672.5|31622.5|31665.8|31615.8|9
1643682190000|2022-02-01 02:23:10|31665.1|31615.1|31667.8|31617.8|31670.3|31620.3|31665.1|31615.1|14
1643682200000|2022-02-01 02:23:20|31668.5|31618.5|31662.4|31612.4|31668.5|31618.5|31662.4|31612.4|9
1643682210000|2022-02-01 02:23:30|31664|31614|31667.8|31617.8|31667.9|31617.9|31662.3|31611.1|9
1643682220000|2022-02-01 02:23:40|31668.2|31618.2|31666.7|31608.3|31668.9|31618.9|31662.4|31608.3|11
1643682230000|2022-02-01 02:23:50|31664|31614|31664.5|31613.1|31668.4|31618.4|31664|31613|10
1643682240000|2022-02-01 02:24:00|31665.8|31615.8|31664.8|31613.8|31666.8|31616.8|31664.7|31613.8|8
1643682250000|2022-02-01 02:24:10|31665.5|31615.5|31672.4|31615.6|31675.6|31625.6|31665.2|31603|12
1643682260000|2022-02-01 02:24:20|31669.7|31619.7|31668.6|31618.6|31672.3|31622.3|31668.5|31615.5|11
1643682270000|2022-02-01 02:24:30|31669.7|31615.4|31670.5|31615.9|31670.7|31618.8|31668.9|31615.4|17
1643682280000|2022-02-01 02:24:40|31669.7|31617.8|31668.2|31618.2|31670.1|31620.1|31667.9|31617.4|11
1643682290000|2022-02-01 02:24:50|31664.1|31614.1|31670.9|31617.2|31671.9|31638.9|31658.9|31611.3|20
1643682300000|2022-02-01 02:25:00|31668.8|31616.1|31671.1|31621.1|31671.8|31621.8|31665.7|31611.9|16
1643682310000|2022-02-01 02:25:10|31670.8|31620.8|31669|31619|31671.9|31621.9|31668.2|31616.6|6
1643682320000|2022-02-01 02:25:20|31667.6|31617.4|31669.8|31619.8|31671.4|31621.4|31664.1|31603|12
1643682330000|2022-02-01 02:25:30|31671.2|31621.2|31670|31620|31672|31621.2|31667.4|31615|12
1643682340000|2022-02-01 02:25:40|31670.9|31620.9|31667.4|31617.4|31670.9|31620.9|31666.3|31616.3|16
1643682350000|2022-02-01 02:25:50|31666.9|31616.9|31668.3|31618.3|31671.7|31621.7|31666.9|31616.9|9
1643682360000|2022-02-01 02:26:00|31669.5|31619.5|31667|31617|31671|31621|31665.9|31615.9|14
1643682370000|2022-02-01 02:26:10|31667.4|31617.4|31668.9|31617.8|31671.3|31621.3|31667.4|31615|15
1643682380000|2022-02-01 02:26:20|31669.6|31619.6|31668.4|31618.4|31671|31621|31667.9|31617.9|11
1643682390000|2022-02-01 02:26:30|31668.3|31618.3|31676.4|31615.4|31676.4|31638.7|31658.7|31613.8|8
1643682400000|2022-02-01 02:26:40|31664.8|31606|31667.7|31617.7|31670.8|31620.8|31664.5|31606|9
1643682410000|2022-02-01 02:26:50|31667.6|31617.6|31672.6|31622.6|31672.6|31622.6|31664.4|31611.5|9
1643682420000|2022-02-01 02:27:00|31669.2|31619.2|31664|31614|31669.7|31619.7|31664|31614|5
1643682430000|2022-02-01 02:27:10|31665.8|31615.8|31671|31621|31671|31621|31665.8|31615.8|8
1643682440000|2022-02-01 02:27:20|31666.6|31616.6|31669.1|31619.1|31669.7|31619.7|31666.6|31616.6|7
1643682450000|2022-02-01 02:27:30|31668.2|31618.2|31671|31618|31671.5|31621.5|31666.5|31616.5|5
1643682460000|2022-02-01 02:27:40|31667.6|31603|31672|31622|31673.3|31623.3|31667.6|31603|6
1643682470000|2022-02-01 02:27:50|31671.1|31621.1|31667.8|31617.8|31672.2|31622.2|31667.3|31617.3|8
1643682480000|2022-02-01 02:28:00|31668|31617.7|31665.9|31615.9|31669.9|31619.9|31665.9|31615.9|8
1643682490000|2022-02-01 02:28:10|31667.2|31617.2|31668.2|31617.3|31668.3|31618.2|31664.9|31614.9|10
1643682500000|2022-02-01 02:28:20|31668.6|31618.6|31670.7|31620.7|31671.6|31621.6|31666.7|31613.5|12
1643682510000|2022-02-01 02:28:30|31666.6|31616.6|31670.6|31620.6|31670.7|31620.7|31664.1|31610.5|13
1643682520000|2022-02-01 02:28:40|31670.7|31620.7|31668.3|31618.3|31671.2|31621.2|31667.6|31617.6|11
1643682530000|2022-02-01 02:28:50|31667.3|31617.3|31667.8|31617.8|31670.5|31620.5|31667.3|31617.3|10
1643682540000|2022-02-01 02:29:00|31669.6|31619.6|31665.2|31615.2|31669.6|31619.6|31665|31615|7
1643682550000|2022-02-01 02:29:10|31666.9|31616.9|31668.2|31618.2|31669.8|31619.8|31665.3|31615.3|7
1643682560000|2022-02-01 02:29:20|31668.5|31614.5|31668.2|31618.2|31670|31618.8|31666.5|31614.5|17
1643682570000|2022-02-01 02:29:30|31668.7|31618.7|31666.7|31616.7|31668.7|31618.7|31666.3|31616.3|11
1643682580000|2022-02-01 02:29:40|31667.8|31617.8|31668.7|31618.7|31669.4|31618.7|31666.5|31613.9|14
1643682590000|2022-02-01 02:29:50|31666.5|31614.7|31666.1|31616.1|31668.8|31618.8|31663.2|31613.2|10
1643682600000|2022-02-01 02:30:00|31664.6|31614.6|31664.8|31614.8|31666.2|31616.2|31663.6|31613.6|11
1643682610000|2022-02-01 02:30:10|31666|31616|31664.1|31614.1|31669.3|31619.3|31664.1|31614.1|16
1643682620000|2022-02-01 02:30:20|31664.2|31614.2|31664.3|31614.3|31665.2|31615.2|31663.8|31613.8|25
1643682630000|2022-02-01 02:30:30|31664.9|31614.9|31667.9|31617.9|31668|31618|31664.6|31614.6|16
1643682640000|2022-02-01 02:30:40|31668|31618|31666.3|31612.1|31672.7|31618.3|31656.7|31598|22
1643682650000|2022-02-01 02:30:50|31664.5|31611.2|31666.2|31616.2|31669|31619|31664.5|31611.2|12
1643682660000|2022-02-01 02:31:00|31666.9|31616.9|31667.6|31617.6|31668|31618|31664.7|31614.7|10
1643682670000|2022-02-01 02:31:10|31668.5|31618.5|31666.4|31616.4|31668.5|31618.5|31663.6|31613.6|10
1643682680000|2022-02-01 02:31:20|31667|31617|31665.1|31613.8|31667|31617|31664.7|31613.8|14
1643682690000|2022-02-01 02:31:30|31667.3|31615.8|31664.3|31614.3|31667.3|31617|31662.3|31611.1|20
1643682700000|2022-02-01 02:31:40|31663.9|31613.9|31664.4|31614.4|31665.3|31615.3|31663.5|31613.5|15
1643682710000|2022-02-01 02:31:50|31662.3|31612.3|31665.1|31615.1|31665.8|31615.8|31662.3|31612.3|10
1643682720000|2022-02-01 02:32:00|31665.2|31615.2|31665.5|31615.5|31666.6|31616|31663.4|31609.7|12
1643682730000|2022-02-01 02:32:10|31665.2|31615.2|31663.9|31613.9|31665.2|31615.2|31661.2|31611.2|13
1643682740000|2022-02-01 02:32:20|31662.3|31612.3|31657.1|31607.1|31665.8|31614.5|31657.1|31607.1|14
1643682750000|2022-02-01 02:32:30|31667.4|31617.4|31662.7|31612.7|31670.7|31620.7|31655.1|31602.2|26
1643682760000|2022-02-01 02:32:40|31664.2|31614.2|31664.8|31614.8|31666.5|31616.5|31662.9|31608.3|16
1643682770000|2022-02-01 02:32:50|31668.9|31618.9|31664.4|31614.4|31669.9|31619.9|31661.8|31611.8|8
1643682780000|2022-02-01 02:33:00|31665.2|31611.4|31661.6|31611.6|31665.2|31613.2|31661.6|31609.2|11
1643682790000|2022-02-01 02:33:10|31661.3|31611.3|31666.1|31606.1|31666.1|31615.4|31660.7|31605.9|13
1643682800000|2022-02-01 02:33:20|31664.7|31604.1|31661.4|31611.4|31664.7|31611.4|31661.1|31604.1|4
1643682810000|2022-02-01 02:33:30|31662.9|31605.5|31658.9|31608.9|31662.9|31612.1|31658.1|31605.5|12
1643682820000|2022-02-01 02:33:40|31659.6|31609.6|31660.8|31610.8|31661.6|31611.6|31659.6|31609.6|3
1643682830000|2022-02-01 02:33:50|31658.9|31608.9|31659.7|31607.6|31662.6|31611.5|31654|31604|9
1643682840000|2022-02-01 02:34:00|31666|31603.9|31661.7|31611.7|31666|31612.6|31654.5|31603.9|13
1643682850000|2022-02-01 02:34:10|31662.1|31612.1|31661.5|31611.5|31663.3|31613.3|31659.3|31609.3|15
1643682860000|2022-02-01 02:34:20|31660|31610|31660.9|31610.9|31662.8|31612.8|31659.2|31609.2|14
1643682870000|2022-02-01 02:34:30|31661.4|31611.4|31658.3|31608.3|31661.6|31611.6|31658.3|31608.3|9
1643682880000|2022-02-01 02:34:40|31658.8|31608.8|31661|31611|31661.6|31611|31653.3|31603.3|14
1643682890000|2022-02-01 02:34:50|31660.9|31610.9|31659.3|31609.3|31661|31611|31659.1|31609.1|13
1643682900000|2022-02-01 02:35:00|31659.7|31609.7|31659|31609|31660.4|31610.4|31658.3|31608.3|7
1643682910000|2022-02-01 02:35:10|31660.5|31610.5|31659.5|31609.5|31660.8|31610.8|31656.2|31606.2|13
1643682920000|2022-02-01 02:35:20|31659.7|31609.7|31659|31609|31663.3|31613.3|31657.5|31604.8|20
1643682930000|2022-02-01 02:35:30|31661.3|31611.3|31661.1|31611.1|31661.3|31611.3|31659.1|31609.1|9
1643682940000|2022-02-01 02:35:40|31660.6|31610.6|31660.2|31610.2|31661.3|31611.3|31656.9|31606.9|12
1643682950000|2022-02-01 02:35:50|31659.9|31609.9|31661.2|31611.2|31662.5|31612.5|31658.4|31608.4|8
1643682960000|2022-02-01 02:36:00|31661.1|31611.1|31650.2|31600.2|31663.3|31613.3|31650.1|31592|16
1643682970000|2022-02-01 02:36:10|31648.6|31597.6|31656|31606|31663.7|31613.7|31648.6|31597.6|24
1643682980000|2022-02-01 02:36:20|31654.2|31604.2|31655.1|31604.6|31659.9|31609.9|31654.2|31604.2|7
1643682990000|2022-02-01 02:36:30|31656.3|31606.3|31659.2|31609.2|31660.9|31610.9|31655.3|31605.3|9
1643683000000|2022-02-01 02:36:40|31659.4|31609.4|31655.3|31605.3|31665.4|31609.4|31653.6|31598.6|8
1643683010000|2022-02-01 02:36:50|31653.6|31602.8|31659.3|31609.3|31660|31609.3|31653.6|31602.8|11
1643683020000|2022-02-01 02:37:00|31660.3|31610.3|31658.6|31608.6|31660.3|31610.3|31656.4|31604.1|12
1643683030000|2022-02-01 02:37:10|31653.8|31603.8|31656.2|31606.2|31659|31609|31652.3|31602.3|13
1643683040000|2022-02-01 02:37:20|31654.4|31604.4|31657.1|31607.1|31660.2|31610.2|31653.7|31603.7|13
1643683050000|2022-02-01 02:37:30|31656.8|31606.8|31658|31608|31658|31608|31656.5|31606.5|6
1643683060000|2022-02-01 02:37:40|31659.4|31609.4|31657.2|31607.2|31659.7|31609.7|31655.1|31605.1|11
1643683070000|2022-02-01 02:37:50|31658.1|31608.1|31659.4|31609.4|31659.4|31609.4|31653.9|31603.9|7
1643683080000|2022-02-01 02:38:00|31659.6|31609.6|31658.8|31608.8|31660.7|31610.7|31658.8|31608.8|8
1643683090000|2022-02-01 02:38:10|31661.9|31611.9|31654|31604|31662|31612|31649.9|31599.9|5
1643683100000|2022-02-01 02:38:20|31655.7|31605.7|31653.3|31603.3|31656.2|31606.2|31651.9|31601.9|9
1643683110000|2022-02-01 02:38:30|31655.1|31605.1|31653.2|31603.2|31658.2|31607.1|31652.4|31596.8|15
1643683120000|2022-02-01 02:38:40|31657|31607|31656.9|31606.9|31658.3|31608.3|31652.1|31602.1|16
1643683130000|2022-02-01 02:38:50|31654.4|31604.4|31658.2|31608.2|31658.2|31608.2|31652.8|31602.8|14
1643683140000|2022-02-01 02:39:00|31658.5|31608.5|31658.8|31608.8|31658.8|31608.8|31654.6|31604.6|9
1643683150000|2022-02-01 02:39:10|31658.7|31608.7|31655.1|31605.1|31658.8|31608.8|31654.9|31604.9|13
1643683160000|2022-02-01 02:39:20|31655.2|31605.2|31655.2|31596.1|31660.4|31606.2|31644.5|31587.5|19
1643683170000|2022-02-01 02:39:30|31652.4|31594.6|31649.7|31598.2|31655.8|31605.8|31649.7|31594.6|9
1643683180000|2022-02-01 02:39:40|31650.8|31596.6|31651.3|31601.3|31654.2|31602.4|31649.8|31596.6|8
1643683190000|2022-02-01 02:39:50|31652.4|31602.4|31654|31602.3|31654.6|31604.6|31643.7|31593.7|11
1643683200000|2022-02-01 02:40:00|31653.3|31598.5|31653.8|31603.8|31659.5|31609.5|31649.1|31598.5|15
1643683210000|2022-02-01 02:40:10|31655.4|31605.4|31656.1|31606.1|31657|31606.1|31650.8|31594.9|12
1643683220000|2022-02-01 02:40:20|31657|31607|31653.8|31603.8|31657.5|31607.5|31651.2|31601.2|19
1643683230000|2022-02-01 02:40:30|31654.4|31604.4|31652.6|31602.6|31655.2|31605.2|31652.5|31601.9|8
1643683240000|2022-02-01 02:40:40|31653.7|31603.7|31647.8|31589|31660.4|31610.4|31647.8|31589|7
1643683250000|2022-02-01 02:40:50|31648.3|31588|31657.8|31600.1|31661.5|31603.2|31647.1|31588|14
1643683260000|2022-02-01 02:41:00|31659.8|31600.2|31652.9|31602.9|31659.8|31605.6|31652.9|31596.6|20
1643683270000|2022-02-01 02:41:10|31653.4|31603.4|31652.3|31602.3|31656.8|31606.8|31652.3|31602.3|8
1643683280000|2022-02-01 02:41:20|31654.3|31604.3|31655.2|31605.2|31655.8|31605.8|31652.8|31602.8|8
1643683290000|2022-02-01 02:41:30|31656.5|31606.5|31653.5|31603.5|31657|31607|31653.1|31602.4|8
1643683300000|2022-02-01 02:41:40|31644.4|31624.4|31649.1|31599.1|31649.1|31624.4|31644.4|31596.8|7
1643683310000|2022-02-01 02:41:50|31649.8|31599.8|31655.9|31605.9|31656|31606|31649|31599|7
1643683320000|2022-02-01 02:42:00|31655.5|31605.5|31650|31600|31655.8|31605.8|31650|31600|9
1643683330000|2022-02-01 02:42:10|31653.9|31603.9|31653.3|31603.3|31656.1|31606.1|31652.4|31602.4|6
1643683340000|2022-02-01 02:42:20|31652.8|31602.8|31656.9|31606.9|31662.3|31606.9|31652.4|31595.7|12
1643683350000|2022-02-01 02:42:30|31656.8|31606.8|31656.4|31606.4|31658.9|31608.9|31655.3|31605.3|14
1643683360000|2022-02-01 02:42:40|31654.6|31604.6|31657.4|31607.4|31657.4|31607.4|31653.9|31603.9|7
1643683370000|2022-02-01 02:42:50|31657.9|31607.9|31655.8|31605.8|31657.9|31607.9|31653.3|31603.3|12
1643683380000|2022-02-01 02:43:00|31655.6|31605.6|31656.2|31606.2|31656.3|31606.3|31651.3|31601.3|9
1643683390000|2022-02-01 02:43:10|31657.7|31607.7|31656.3|31606.3|31657.7|31607.7|31652.8|31602.8|12
1643683400000|2022-02-01 02:43:20|31657|31607|31657|31607|31658.3|31608.3|31654.2|31604.2|7
1643683410000|2022-02-01 02:43:30|31657.1|31607.1|31656|31606|31657.1|31607.1|31654.2|31604.2|13
1643683420000|2022-02-01 02:43:40|31656.6|31606.6|31654|31604|31657.4|31607.4|31653.5|31603.5|9
1643683430000|2022-02-01 02:43:50|31653.6|31603.6|31653.6|31603.6|31654|31604|31652|31602|15
1643683440000|2022-02-01 02:44:00|31651.7|31601.5|31648.8|31598.8|31656.8|31605|31648.8|31598.8|16
1643683450000|2022-02-01 02:44:10|31650.3|31600.3|31655.6|31605.6|31655.6|31605.6|31649.6|31599.6|11
1643683460000|2022-02-01 02:44:20|31653.3|31603.3|31653.1|31603.1|31656.1|31606.1|31653.1|31603.1|7
1643683470000|2022-02-01 02:44:30|31654.3|31604.3|31654.3|31604.3|31654.3|31604.3|31652|31601.1|9
1643683480000|2022-02-01 02:44:40|31654.5|31604.5|31644.7|31594.7|31654.5|31604.5|31643.6|31593.6|12
1643683490000|2022-02-01 02:44:50|31654.2|31601|31652.8|31597.5|31654.2|31603.1|31648.5|31597.2|9
1643683500000|2022-02-01 02:45:00|31650.2|31600.2|31651.4|31601.4|31654.3|31604.3|31649.4|31599.4|11
1643683510000|2022-02-01 02:45:10|31653.6|31603.6|31653.4|31603.4|31654.1|31604.1|31649.2|31599.2|8
1643683520000|2022-02-01 02:45:20|31648.8|31598.8|31651.8|31601.8|31651.8|31601.8|31648.8|31598.8|4
1643683530000|2022-02-01 02:45:30|31653.4|31603.4|31655|31605|31655|31605|31653.4|31603.4|5
1643683540000|2022-02-01 02:45:40|31658|31608|31648.1|31598.1|31658.2|31608.2|31648.1|31596|10
1643683550000|2022-02-01 02:45:50|31651.6|31601.6|31647.4|31597.4|31652.2|31602.2|31646.3|31596.3|11
1643683560000|2022-02-01 02:46:00|31646.3|31596.3|31651|31601|31651.8|31601.8|31646.3|31596.3|9
1643683570000|2022-02-01 02:46:10|31651.5|31601.5|31651.3|31601.3|31652.4|31602.4|31651.3|31601.3|4
1643683580000|2022-02-01 02:46:20|31642.2|31622.2|31648.6|31598.6|31649.6|31622.6|31641.8|31597.5|9
1643683590000|2022-02-01 02:46:30|31650.3|31600.3|31651.8|31601.8|31653.5|31603.5|31650.3|31600.3|6
1643683600000|2022-02-01 02:46:40|31658.3|31608.3|31649.7|31599.7|31658.3|31608.3|31647.7|31597|7
1643683610000|2022-02-01 02:46:50|31651.1|31601.1|31652.8|31602.8|31652.8|31602.8|31651.1|31601.1|2
1643683620000|2022-02-01 02:47:00|31651.6|31601|31652|31602|31653.8|31603.8|31650.2|31595.8|15
1643683630000|2022-02-01 02:47:10|31652.3|31602.3|31651.1|31601.1|31653.7|31603.7|31650.5|31600.5|13
1643683640000|2022-02-01 02:47:20|31650.3|31600.3|31653.3|31603.3|31653.3|31603.3|31650.3|31600.3|4
1643683650000|2022-02-01 02:47:30|31653.7|31603.7|31648.2|31598.2|31653.7|31603.7|31647|31597|3
1643683660000|2022-02-01 02:47:40|31648.1|31594.4|31649.8|31599.8|31649.8|31599.8|31645.8|31594.4|6
1643683670000|2022-02-01 02:47:50|31642.6|31622.6|31652.1|31597.1|31657.7|31622.6|31642.6|31597.1|9
1643683680000|2022-02-01 02:48:00|31651.2|31601.2|31651|31601|31654.6|31604.6|31651|31601|5
1643683690000|2022-02-01 02:48:10|31652.4|31602.4|31653.2|31603.2|31653.3|31603.3|31650|31600|9
1643683700000|2022-02-01 02:48:20|31650.1|31600.1|31653.1|31603.1|31653.1|31603.1|31650.1|31600.1|9
1643683710000|2022-02-01 02:48:30|31652.7|31602.7|31659.7|31609.7|31659.7|31609.7|31649.3|31599.3|10
1643683720000|2022-02-01 02:48:40|31649.1|31599.1|31655.1|31605.1|31655.7|31605.7|31648.9|31598|10
1643683730000|2022-02-01 02:48:50|31650.9|31598.6|31655|31605|31655|31605|31649.6|31598.6|8
1643683740000|2022-02-01 02:49:00|31655.5|31605.5|31654.5|31599.5|31657|31605.6|31653.1|31599.5|10
1643683750000|2022-02-01 02:49:10|31654.3|31604.3|31655.7|31605.7|31656.6|31606.6|31654.3|31600.6|9
1643683760000|2022-02-01 02:49:20|31656.1|31606.1|31654.9|31604.9|31657.2|31607.2|31653|31603|12
1643683770000|2022-02-01 02:49:30|31654.3|31604.3|31655|31605|31655.3|31605.3|31651.7|31601.7|15
1643683780000|2022-02-01 02:49:40|31656.7|31605.9|31656.1|31606.1|31656.7|31606.1|31654.2|31604.2|8
1643683790000|2022-02-01 02:49:50|31656.4|31606.4|31656|31606|31661|31611|31655.1|31605.1|11
1643683800000|2022-02-01 02:50:00|31654.5|31604.5|31655.9|31605.9|31656|31606|31653.2|31603.2|16
1643683810000|2022-02-01 02:50:10|31654|31604|31655.7|31605.7|31656.9|31606|31653.4|31600.2|16
1643683820000|2022-02-01 02:50:20|31656.2|31606.2|31655.9|31605.9|31657.8|31607.8|31655.6|31605.6|18
1643683830000|2022-02-01 02:50:30|31655.8|31605.8|31657|31602.9|31659.1|31609.1|31653.9|31602.7|11
1643683840000|2022-02-01 02:50:40|31654.6|31604.6|31657.7|31607.7|31659.1|31609.1|31654.6|31604.6|11
1643683850000|2022-02-01 02:50:50|31656.4|31606.4|31657.2|31607.2|31657.2|31607.2|31655.6|31605.6|7
1643683860000|2022-02-01 02:51:00|31657.9|31607.9|31655.2|31602.1|31662|31612|31646.3|31595.6|12
1643683870000|2022-02-01 02:51:10|31658.1|31604.4|31655.8|31605.8|31659.1|31609.1|31653.3|31602.7|12
1643683880000|2022-02-01 02:51:20|31657|31607|31656.1|31606.1|31657.5|31607.5|31654.8|31602.3|12
1643683890000|2022-02-01 02:51:30|31656.4|31606.4|31662.1|31607|31664.4|31628.9|31648.9|31599.6|15
1643683900000|2022-02-01 02:51:40|31662.6|31612.6|31660.2|31610.2|31662.6|31612.6|31658.7|31608.7|25
1643683910000|2022-02-01 02:51:50|31660.8|31610|31661.3|31611.3|31661.3|31611.3|31659.3|31609.3|17
1643683920000|2022-02-01 02:52:00|31661.8|31611.8|31660.6|31610.6|31662|31611.8|31659.4|31608.7|16
1643683930000|2022-02-01 02:52:10|31660.1|31610.1|31662.1|31612.1|31662.6|31612.6|31657|31607|18
1643683940000|2022-02-01 02:52:20|31663|31613|31663|31611.4|31663.1|31613.1|31661.3|31606.4|16
1643683950000|2022-02-01 02:52:30|31662.4|31612.4|31658.4|31608.4|31662.7|31612.7|31658.4|31608.4|11
1643683960000|2022-02-01 02:52:40|31660.3|31610.3|31660|31610|31661.2|31611.2|31658.4|31608.4|5
1643683970000|2022-02-01 02:52:50|31660.6|31610.6|31654.1|31604.1|31662.1|31612.1|31654.1|31604.1|8
1643683980000|2022-02-01 02:53:00|31658.1|31608.1|31656.1|31602.3|31658.3|31608.3|31654.9|31602.3|7
1643683990000|2022-02-01 02:53:10|31656.9|31606.9|31658|31607.5|31667.1|31609.6|31654.1|31596.1|12
1643684000000|2022-02-01 02:53:20|31661.5|31611.5|31661.6|31611.6|31662.9|31612.9|31658.2|31605.6|15
1643684010000|2022-02-01 02:53:30|31662.4|31612.4|31660.1|31610.1|31662.7|31612.7|31659.7|31609.7|12
1643684020000|2022-02-01 02:53:40|31659.3|31609|31659.4|31609.4|31660.2|31610.2|31658.2|31608.2|11
1643684030000|2022-02-01 02:53:50|31656.5|31606.5|31660.6|31610.1|31661.9|31611.9|31656.5|31606.5|13
1643684040000|2022-02-01 02:54:00|31661.3|31611.3|31662.1|31612.1|31663.5|31613.5|31656.6|31606.6|14
1643684050000|2022-02-01 02:54:10|31668.1|31618.1|31660.6|31610.6|31668.7|31618.1|31660.6|31602.1|20
1643684060000|2022-02-01 02:54:20|31659.9|31609.9|31661.7|31611.7|31661.7|31611.7|31659.5|31609.5|14
1643684070000|2022-02-01 02:54:30|31661.4|31611.4|31659.6|31609.6|31662.1|31612.1|31658.6|31608.6|4
1643684080000|2022-02-01 02:54:40|31659.8|31609.8|31670.2|31598.2|31670.2|31613.8|31659.8|31598.2|10
1643684090000|2022-02-01 02:54:50|31662.5|31612.5|31659.2|31609.2|31663.7|31613.1|31659.2|31607.3|12
1643684100000|2022-02-01 02:55:00|31659.5|31609.5|31663.3|31613.3|31663.3|31613.3|31659.2|31609.2|6
1643684110000|2022-02-01 02:55:10|31660.4|31610.4|31663.4|31613.4|31663.4|31613.4|31658.5|31606.3|10
1643684120000|2022-02-01 02:55:20|31663.8|31613.8|31659.3|31609.3|31663.8|31613.8|31657.7|31607.7|15
1643684130000|2022-02-01 02:55:30|31658.1|31608.1|31659.8|31599.5|31663.6|31612.7|31656.8|31596.6|18
1643684140000|2022-02-01 02:55:40|31661.4|31597.4|31650.9|31600.9|31661.4|31606.2|31650.9|31597.4|4
1643684150000|2022-02-01 02:55:50|31656.2|31606.2|31657|31607|31660.2|31610.2|31655.4|31605.4|13
1643684160000|2022-02-01 02:56:00|31656.3|31606.3|31656.8|31597.6|31658.8|31608.8|31656.1|31597.6|14
1643684170000|2022-02-01 02:56:10|31655.9|31605.9|31659.6|31609.6|31660.3|31610.3|31655.4|31605.4|11
1643684180000|2022-02-01 02:56:20|31656.2|31604.3|31657.2|31607.2|31657.6|31607.6|31654.8|31604.3|19
1643684190000|2022-02-01 02:56:30|31656.6|31606.6|31652.5|31599.4|31657|31607|31651.3|31596.7|16
1643684200000|2022-02-01 02:56:40|31653.3|31603.3|31652.3|31601.8|31655.7|31603.3|31642.6|31591.6|21
1643684210000|2022-02-01 02:56:50|31652.4|31598.8|31654|31604|31654.4|31604.4|31652.1|31598.8|14
1643684220000|2022-02-01 02:57:00|31654.2|31604.2|31650.8|31600.8|31654.2|31604.2|31650.8|31600.8|11
1643684230000|2022-02-01 02:57:10|31650.4|31600.4|31651.3|31601.2|31653.5|31603.5|31650.4|31600.4|11
1643684240000|2022-02-01 02:57:20|31651.6|31601.6|31653.9|31603.9|31660.3|31608.2|31651.2|31587|17
1643684250000|2022-02-01 02:57:30|31654.8|31604.8|31655.3|31605.3|31657.1|31607.1|31652.5|31602.5|13
1643684260000|2022-02-01 02:57:40|31655.5|31605.5|31654.7|31604.7|31655.5|31605.5|31651.9|31601.6|8
1643684270000|2022-02-01 02:57:50|31653.6|31603.6|31655.9|31605.9|31656.6|31606.6|31653.6|31603.6|12
1643684280000|2022-02-01 02:58:00|31655.3|31605.3|31651.9|31601.9|31655.3|31605.3|31651.7|31601.7|8
1643684290000|2022-02-01 02:58:10|31654.1|31604.1|31649.1|31599.1|31654.1|31604.1|31649.1|31596.3|8
1643684300000|2022-02-01 02:58:20|31650|31599.2|31651|31601|31651|31601|31648.9|31596.3|7
1643684310000|2022-02-01 02:58:30|31648.3|31598.3|31648.6|31597.9|31654.5|31599.9|31646.8|31595.2|10
1643684320000|2022-02-01 02:58:40|31649.8|31596.3|31652.8|31602.8|31655|31605|31649.8|31596.3|12
1643684330000|2022-02-01 02:58:50|31645.1|31595.1|31646.4|31596.4|31647.9|31597.9|31645.1|31595.1|4
1643684340000|2022-02-01 02:59:00|31650.9|31600.9|31652.2|31602.2|31654.9|31604.9|31650.6|31600.6|7
1643684350000|2022-02-01 02:59:10|31658.3|31608.3|31658|31608|31658.4|31608.4|31648.7|31597.9|11
1643684360000|2022-02-01 02:59:20|31653|31585|31653.2|31603.2|31654.7|31604.7|31647.7|31585|22
1643684370000|2022-02-01 02:59:30|31655.1|31605.1|31650.7|31598.1|31655.1|31605.1|31649.9|31596.8|15
1643684380000|2022-02-01 02:59:40|31650|31600|31652.4|31602.4|31653.1|31603.1|31648.8|31598.8|15
1643684390000|2022-02-01 02:59:50|31652.2|31602.2|31649.3|31599.3|31652.3|31602.3|31649.3|31599.3|9
1643684400000|2022-02-01 03:00:00|31651.6|31601.6|31655.5|31605.5|31655.7|31605.7|31650.7|31599.4|16
1643684410000|2022-02-01 03:00:10|31651.8|31601.8|31650.9|31600.9|31655.1|31605.1|31649.4|31599.4|14
1643684420000|2022-02-01 03:00:20|31650.7|31597.5|31649.5|31594.2|31653.9|31602|31647.7|31593.5|7
1643684430000|2022-02-01 03:00:30|31653.8|31591.7|31650.8|31600.8|31653.8|31600.8|31649.4|31591.7|9
1643684440000|2022-02-01 03:00:40|31650.4|31600.4|31654|31604|31654|31604|31646.2|31596.2|11
1643684450000|2022-02-01 03:00:50|31651.5|31601.5|31651.6|31601.6|31656.2|31621.9|31641.9|31595.6|14
1643684460000|2022-02-01 03:01:00|31650|31600|31648.5|31598.5|31658.9|31608.5|31644.8|31588.9|15
1643684470000|2022-02-01 03:01:10|31651.2|31601.2|31651.3|31601.3|31653.4|31603.4|31642.5|31592.5|8
1643684480000|2022-02-01 03:01:20|31650.9|31600.9|31653.3|31603.3|31653.9|31603.9|31650.9|31600.9|10
1643684490000|2022-02-01 03:01:30|31652.9|31602.9|31652.6|31602.6|31653.4|31603.4|31649.3|31599.3|6
1643684500000|2022-02-01 03:01:40|31653.1|31603.1|31650.6|31600.6|31653.1|31603.1|31649|31599|7
1643684510000|2022-02-01 03:01:50|31649.4|31599.4|31652.9|31602.9|31652.9|31602.9|31648.4|31597|13
1643684520000|2022-02-01 03:02:00|31652.7|31602.7|31657.8|31607.8|31658.1|31608.1|31652.7|31602.7|4
1643684530000|2022-02-01 03:02:10|31657.5|31607.5|31653.2|31603.2|31657.5|31607.5|31645.9|31595.9|9
1643684540000|2022-02-01 03:02:20|31652.6|31602.6|31650.3|31600.3|31656|31606|31650.3|31600.3|11
1643684550000|2022-02-01 03:02:30|31649.4|31599.2|31651.8|31601.8|31651.8|31601.8|31649.4|31599.2|12
1643684560000|2022-02-01 03:02:40|31652.4|31602.4|31650.7|31600.7|31652.4|31602.4|31648.3|31598.3|9
1643684570000|2022-02-01 03:02:50|31649.5|31599.5|31651.2|31601.2|31654.6|31604.6|31649.5|31599.5|14
1643684580000|2022-02-01 03:03:00|31653.8|31603.8|31650.9|31600.9|31653.8|31603.8|31649|31599|14
1643684590000|2022-02-01 03:03:10|31648.3|31598.3|31651.4|31601.4|31653.6|31603.6|31648.3|31598.3|8
1643684600000|2022-02-01 03:03:20|31651.9|31601.9|31652.5|31602.5|31653.7|31603.7|31649.5|31599.5|12
1643684610000|2022-02-01 03:03:30|31652.6|31602.6|31654.9|31604.9|31655.2|31605.2|31652.6|31602.6|5
1643684620000|2022-02-01 03:03:40|31654.7|31604.7|31652.9|31602.9|31658.2|31608.2|31648.1|31598.1|6
1643684630000|2022-02-01 03:03:50|31651.4|31600.6|31654.8|31604.8|31655.8|31605.8|31651.3|31600.6|5
1643684640000|2022-02-01 03:04:00|31654.9|31604.9|31651.4|31601.4|31654.9|31604.9|31649.8|31599.8|7
1643684650000|2022-02-01 03:04:10|31650.4|31600.4|31654.8|31604.8|31661|31611|31650.4|31600.4|12
1643684660000|2022-02-01 03:04:20|31656.3|31598.2|31655|31605|31658.2|31608.2|31651.9|31598.2|12
1643684670000|2022-02-01 03:04:30|31656.3|31606.3|31652.6|31602.6|31656.3|31606.3|31650.5|31600.5|11
1643684680000|2022-02-01 03:04:40|31651.8|31601.8|31651.8|31601.8|31653.8|31603.8|31651.5|31601.5|8
1643684690000|2022-02-01 03:04:50|31650.9|31600.9|31654.5|31604.5|31656.6|31606.6|31650.9|31600.9|8
1643684700000|2022-02-01 03:05:00|31655.4|31605.4|31651.8|31601.8|31658.4|31605.4|31647.4|31589.1|12
1643684710000|2022-02-01 03:05:10|31651.1|31601.1|31655.6|31605.6|31655.6|31605.6|31646.8|31596.4|10
1643684720000|2022-02-01 03:05:20|31651.8|31599.5|31649.9|31598.8|31652.2|31601.8|31649.9|31597.9|7
1643684730000|2022-02-01 03:05:30|31651.2|31597.5|31650.3|31600.3|31653.9|31602.5|31650.2|31597.5|14
1643684740000|2022-02-01 03:05:40|31650.1|31600.1|31652.8|31602.8|31653.9|31603.1|31649.7|31592.3|17
1643684750000|2022-02-01 03:05:50|31648.3|31598.3|31651|31601|31652.8|31602.8|31647.4|31597.4|12
1643684760000|2022-02-01 03:06:00|31647.9|31597.9|31651.9|31601.9|31653.2|31603.2|31647.9|31597.9|14
1643684770000|2022-02-01 03:06:10|31649.6|31599.6|31648.9|31598.9|31652.9|31602.9|31648.9|31598.9|5
1643684780000|2022-02-01 03:06:20|31649.4|31599.4|31646.7|31596.7|31651.4|31601.4|31646.7|31596.7|10
1643684790000|2022-02-01 03:06:30|31649.4|31599.4|31650.9|31600.9|31651.7|31601.7|31649|31599|8
1643684800000|2022-02-01 03:06:40|31650.8|31595.9|31648.8|31598.8|31659.2|31607.3|31642.2|31587|11
1643684810000|2022-02-01 03:06:50|31644.1|31594.1|31652.2|31602.2|31653.2|31602.2|31641.9|31591.4|11
1643684820000|2022-02-01 03:07:00|31652.9|31602.9|31655.9|31605.9|31655.9|31605.9|31652.3|31598.4|10
1643684830000|2022-02-01 03:07:10|31659.2|31609.2|31661.2|31590.9|31661.2|31609.3|31652.8|31588|7
1643684840000|2022-02-01 03:07:20|31649.9|31594.8|31652.6|31595.3|31657.1|31603.2|31649.7|31594.8|10
1643684850000|2022-02-01 03:07:30|31652.8|31602.8|31656|31606|31656|31606|31649.7|31598.8|10
1643684860000|2022-02-01 03:07:40|31656.3|31606.3|31655.8|31605.8|31656.6|31606.6|31654.8|31604.3|9
1643684870000|2022-02-01 03:07:50|31656.3|31605.9|31652.5|31602.5|31656.3|31605.9|31652.5|31601.9|6
1643684880000|2022-02-01 03:08:00|31655.4|31605.4|31654.3|31604.3|31655.4|31605.4|31653.5|31603.5|8
1643684890000|2022-02-01 03:08:10|31653.9|31603.9|31654.1|31604.1|31654.1|31604.1|31643.7|31593.7|12
1643684900000|2022-02-01 03:08:20|31654|31604|31655.8|31605.8|31655.8|31605.8|31654|31604|2
1643684910000|2022-02-01 03:08:30|31655.7|31605.7|31653.9|31603.9|31655.9|31605.9|31652.9|31602.5|9
1643684920000|2022-02-01 03:08:40|31652.9|31602.9|31652.5|31598.2|31654.4|31603.8|31651.6|31596.5|12
1643684930000|2022-02-01 03:08:50|31652.6|31602.6|31651.5|31601.5|31653.8|31603.8|31650.6|31598.2|9
1643684940000|2022-02-01 03:09:00|31653.2|31603.2|31653.6|31603.6|31654|31604|31651.6|31601.6|15
1643684950000|2022-02-01 03:09:10|31652|31602|31651.1|31601.1|31652.6|31602.6|31642.2|31592.2|11
1643684960000|2022-02-01 03:09:20|31651.4|31601.4|31649.7|31599.7|31652.1|31602.1|31649|31599|12
1643684970000|2022-02-01 03:09:30|31649.3|31599.3|31649.8|31599.8|31650.2|31600.2|31648.4|31598.4|8
1643684980000|2022-02-01 03:09:40|31648.4|31598.4|31650.5|31600.5|31652.7|31602.7|31645.5|31594.2|16
1643684990000|2022-02-01 03:09:50|31651.1|31601.1|31649.9|31599.9|31651.4|31601.4|31645.5|31595.3|11
1643685000000|2022-02-01 03:10:00|31651.6|31601.6|31652.4|31602.4|31652.4|31602.4|31649.7|31598.9|11
1643685010000|2022-02-01 03:10:10|31651.1|31601.1|31651.3|31601.3|31652.1|31602.1|31649.2|31599.2|16
1643685020000|2022-02-01 03:10:20|31651.8|31601.8|31652.2|31602.2|31652.7|31602.7|31651.8|31601.8|3
1643685030000|2022-02-01 03:10:30|31652.1|31602.1|31650.2|31600.2|31653.1|31603.1|31649.1|31598.1|4
1643685040000|2022-02-01 03:10:40|31651.1|31601.1|31650|31594.6|31651.1|31601.1|31646.7|31594.6|9
1643685050000|2022-02-01 03:10:50|31650.6|31592.3|31656.3|31599.3|31656.3|31603.7|31646|31592.3|13
1643685060000|2022-02-01 03:11:00|31651.8|31601.8|31652.1|31602.1|31653.1|31603.1|31650.6|31597.2|15
1643685070000|2022-02-01 03:11:10|31652.6|31602.6|31651.4|31601.4|31652.6|31602.6|31649.7|31599.7|8
1643685080000|2022-02-01 03:11:20|31653.3|31603.3|31648.7|31598.7|31653.3|31603.3|31648.7|31598.7|5
1643685090000|2022-02-01 03:11:30|31646.6|31596|31653.4|31603.4|31653.4|31603.4|31646.6|31596|7
1643685100000|2022-02-01 03:11:40|31653.3|31603.3|31641.6|31621.6|31656.4|31621.6|31641.5|31602.2|7
1643685110000|2022-02-01 03:11:50|31656.8|31606.8|31649.8|31599.8|31656.8|31606.8|31647.9|31596.6|7
1643685120000|2022-02-01 03:12:00|31649.9|31599.9|31648.2|31597.5|31652.3|31602.3|31648.2|31597.5|8
1643685130000|2022-02-01 03:12:10|31649.9|31599.9|31651.9|31601.9|31652.8|31602.8|31649.4|31599.4|10
1643685140000|2022-02-01 03:12:20|31650.8|31600.8|31653.5|31603.5|31653.5|31603.5|31650.8|31600.8|6
1643685150000|2022-02-01 03:12:30|31653.9|31603.9|31645.6|31595.6|31657.2|31605.8|31645.3|31590.7|13
1643685160000|2022-02-01 03:12:40|31648.2|31598.2|31651.1|31601.1|31651.3|31601.3|31648.2|31595.3|8
1643685170000|2022-02-01 03:12:50|31647.9|31597|31646.5|31596.5|31647.9|31597.1|31646.2|31595.3|5
1643685180000|2022-02-01 03:13:00|31648.8|31598.8|31652.2|31602.2|31652.6|31602.6|31644.7|31594.7|10
1643685190000|2022-02-01 03:13:10|31650.1|31600.1|31649.5|31599.5|31651.7|31601.7|31648.3|31598.3|10
1643685200000|2022-02-01 03:13:20|31651.1|31601.1|31659.4|31588.1|31659.4|31607.2|31646.8|31588.1|17
1643685210000|2022-02-01 03:13:30|31649.6|31599.6|31647.8|31597.2|31661.5|31603.3|31643.1|31586|18
1643685220000|2022-02-01 03:13:40|31652.8|31602.8|31652.9|31602.9|31654.8|31604.8|31650.4|31600.4|17
1643685230000|2022-02-01 03:13:50|31652.4|31602.4|31654.6|31604.6|31654.6|31604.6|31652.1|31602|20
1643685240000|2022-02-01 03:14:00|31654.5|31604.5|31653.5|31603.5|31654.6|31604.6|31651.2|31601.2|20
1643685250000|2022-02-01 03:14:10|31653.9|31603.9|31655.3|31603.1|31657.2|31607.2|31650.2|31598.7|16
1643685260000|2022-02-01 03:14:20|31655.7|31605.5|31656.3|31606.3|31657.5|31607.5|31653.6|31602.4|13
1643685270000|2022-02-01 03:14:30|31657.2|31607.2|31655.5|31605.5|31657.2|31607.2|31655.5|31605.5|14
1643685280000|2022-02-01 03:14:40|31656.6|31606.6|31656.7|31606.7|31657|31607|31654.9|31604.9|11
1643685290000|2022-02-01 03:14:50|31656.1|31606.1|31652.6|31602.6|31657.6|31607.6|31652.6|31602.6|6
1643685300000|2022-02-01 03:15:00|31652|31602|31657.4|31607.4|31657.4|31607.4|31652|31602|8
1643685310000|2022-02-01 03:15:10|31654.8|31604.8|31651.5|31601.5|31656.3|31606.3|31651.5|31601.5|12
1643685320000|2022-02-01 03:15:20|31655.2|31605.2|31654.1|31604.1|31655.2|31605.2|31651.8|31601.8|3
1643685330000|2022-02-01 03:15:30|31654.7|31604.7|31652|31602|31656.6|31606.6|31652|31602|12
1643685340000|2022-02-01 03:15:40|31645|31625|31652|31602|31652|31625|31643.1|31592.7|8
1643685350000|2022-02-01 03:15:50|31645.1|31595.1|31650|31600|31650|31600|31645.1|31595.1|3
1643685360000|2022-02-01 03:16:00|31657.4|31596.2|31657.7|31607.7|31657.7|31607.7|31654.4|31596.2|7
1643685370000|2022-02-01 03:16:10|31657.1|31607.1|31655.8|31605.8|31657.5|31607.5|31651.5|31601.5|14
1643685380000|2022-02-01 03:16:20|31655.5|31605.5|31655.1|31605.1|31655.5|31605.5|31655.1|31605.1|2
1643685390000|2022-02-01 03:16:30|31654.3|31604.3|31654.7|31604.7|31656.2|31606.2|31652.6|31602.6|6
1643685400000|2022-02-01 03:16:40|31661|31611|31656.3|31606.3|31661|31611|31648.7|31595.3|7
1643685410000|2022-02-01 03:16:50|31655.3|31605.3|31657.7|31607.7|31657.7|31607.7|31653.5|31603.5|6
1643685420000|2022-02-01 03:17:00|31656.9|31606.9|31653.2|31603.2|31659.3|31609.3|31651.6|31601.6|9
1643685430000|2022-02-01 03:17:10|31653.4|31603.4|31655.4|31605.4|31655.4|31605.4|31653.4|31603.4|5
1643685440000|2022-02-01 03:17:20|31655|31605|31652.4|31602.4|31655|31605|31651.6|31601.6|10
1643685450000|2022-02-01 03:17:30|31653.7|31603.7|31651.9|31601.9|31653.7|31603.7|31651.7|31600.3|12
1643685460000|2022-02-01 03:17:40|31652.5|31599.4|31651.6|31600.7|31653.8|31602.9|31651.1|31597.4|13
1643685470000|2022-02-01 03:17:50|31653.3|31601.6|31652.5|31602.5|31653.4|31603.4|31651.5|31599.5|17
1643685480000|2022-02-01 03:18:00|31652.1|31602.1|31651|31601|31652.7|31602.7|31650.4|31600.4|9
1643685490000|2022-02-01 03:18:10|31650.5|31600.5|31649.3|31599.3|31653.3|31603.3|31649.3|31599.3|6
1643685500000|2022-02-01 03:18:20|31648.6|31598.6|31647.3|31597.3|31652.2|31602.2|31647.3|31597.3|8
1643685510000|2022-02-01 03:18:30|31647.8|31597.8|31653.4|31603.4|31653.4|31603.4|31647.8|31597.8|13
1643685520000|2022-02-01 03:18:40|31650.6|31600.5|31652.9|31602.9|31653|31603|31650.4|31600.4|7
1643685530000|2022-02-01 03:18:50|31647.7|31597.7|31650.7|31600.7|31651.5|31601.5|31647.7|31597.7|9
1643685540000|2022-02-01 03:19:00|31652.4|31602.4|31650.8|31596.8|31655.5|31605.5|31643.1|31593.1|17
1643685550000|2022-02-01 03:19:10|31651.9|31601.9|31653.4|31603.4|31653.4|31603.4|31649|31598|13
1643685560000|2022-02-01 03:19:20|31652.5|31602.5|31653|31603|31653.2|31603.2|31646.2|31596.2|13
1643685570000|2022-02-01 03:19:30|31653.1|31603.1|31650.7|31600.7|31653.9|31603.9|31649.8|31597.2|11
1643685580000|2022-02-01 03:19:40|31651.7|31599.1|31652.1|31602.1|31652.5|31602.5|31650.1|31598.5|9
1643685590000|2022-02-01 03:19:50|31652.8|31602.8|31646|31595.2|31653.7|31603.7|31646|31595.2|8
1643685600000|2022-02-01 03:20:00|31651|31597.1|31645.3|31595.3|31657.3|31601.6|31645.3|31586.1|16
1643685610000|2022-02-01 03:20:10|31644.5|31594.5|31653.4|31603.4|31653.6|31603.6|31644.5|31594.5|6
1643685620000|2022-02-01 03:20:20|31651.9|31601.9|31652.1|31602.1|31653.6|31603.6|31650.6|31600.6|7
1643685630000|2022-02-01 03:20:30|31651.9|31601.9|31647.2|31597.2|31651.9|31601.9|31647.2|31597.2|10
1643685640000|2022-02-01 03:20:40|31649.4|31599.4|31649.3|31599.3|31652.5|31602.5|31649.1|31599.1|13
1643685650000|2022-02-01 03:20:50|31648.9|31598.9|31647.2|31597.2|31651.3|31601.3|31647.2|31597.2|12
1643685660000|2022-02-01 03:21:00|31649.6|31596.3|31648.3|31598.3|31650.6|31599.9|31648|31596.2|17
1643685670000|2022-02-01 03:21:10|31647.6|31597.6|31647.8|31597.8|31651.6|31600.2|31645.4|31591.4|11
1643685680000|2022-02-01 03:21:20|31649.5|31599.5|31649.3|31599.3|31649.5|31599.5|31646.8|31596.8|12
1643685690000|2022-02-01 03:21:30|31651.3|31601.3|31649.4|31599.4|31651.4|31601.4|31647.2|31597.2|8
1643685700000|2022-02-01 03:21:40|31650.9|31600.9|31648.3|31595.4|31655.2|31605.2|31648.3|31595.4|7
1643685710000|2022-02-01 03:21:50|31646.4|31592.6|31648.5|31598.5|31648.5|31598.5|31645.2|31590.8|5
1643685720000|2022-02-01 03:22:00|31648|31598|31642.7|31592.7|31648|31598|31642.7|31592.7|6
1643685730000|2022-02-01 03:22:10|31641|31591|31650.7|31600.7|31650.7|31600.7|31641|31591|6
1643685740000|2022-02-01 03:22:20|31640.1|31620.1|31649|31599|31655.4|31620.1|31640.1|31596.9|18
1643685750000|2022-02-01 03:22:30|31649.5|31599.5|31647.7|31597.7|31649.5|31599.5|31647|31597|11
1643685760000|2022-02-01 03:22:40|31647.5|31597.5|31646|31596|31647.5|31597.5|31645.5|31595.5|10
1643685770000|2022-02-01 03:22:50|31645.1|31595.1|31648.2|31598.2|31650.1|31600.1|31644.6|31594.6|14
1643685780000|2022-02-01 03:23:00|31648|31598|31647.7|31597.7|31651.9|31601.9|31646|31596|18
1643685790000|2022-02-01 03:23:10|31647.9|31597.9|31649.9|31599.9|31651.2|31600.5|31645.8|31590.7|18
1643685800000|2022-02-01 03:23:20|31646.9|31596.9|31645.9|31595.9|31649|31599|31645.9|31595.9|5
1643685810000|2022-02-01 03:23:30|31647.6|31597.6|31648.3|31598.3|31649.3|31599.3|31646.1|31596.1|7
1643685820000|2022-02-01 03:23:40|31647.1|31597.1|31651.3|31598.2|31654|31620.5|31640.5|31591.8|14
1643685830000|2022-02-01 03:23:50|31652|31602|31650.2|31599.5|31654.5|31604.5|31649.7|31598.2|8
1643685840000|2022-02-01 03:24:00|31653.3|31597.1|31651.5|31601.5|31657.9|31601.5|31647|31591.6|15
1643685850000|2022-02-01 03:24:10|31645.6|31595.6|31650.1|31600.1|31650.1|31600.1|31645.6|31595.6|12
1643685860000|2022-02-01 03:24:20|31647.3|31597.3|31652.8|31602.8|31652.8|31602.8|31647|31597|7
1643685870000|2022-02-01 03:24:30|31652.4|31602.4|31649.3|31599.3|31652.6|31602.6|31649.3|31599.3|13
1643685880000|2022-02-01 03:24:40|31648.6|31598.6|31653.1|31603.1|31653.1|31603.1|31648.6|31598.6|7
1643685890000|2022-02-01 03:24:50|31652|31602|31650.4|31600.4|31655.4|31604|31649.3|31598.6|10
1643685900000|2022-02-01 03:25:00|31653|31598.4|31649.8|31599.8|31653.4|31602.1|31649.3|31598.4|19
1643685910000|2022-02-01 03:25:10|31650.3|31600.3|31648.1|31598.1|31651|31601|31647.6|31597.6|12
1643685920000|2022-02-01 03:25:20|31647.7|31597.7|31649.4|31599.4|31652.1|31602.1|31647.7|31597.7|8
1643685930000|2022-02-01 03:25:30|31649.1|31599.1|31649.1|31599.1|31649.1|31599.1|31647.3|31597.3|7
1643685940000|2022-02-01 03:25:40|31647.1|31597.1|31647.5|31597.5|31649.2|31599.2|31644.4|31594.4|11
1643685950000|2022-02-01 03:25:50|31647.1|31597.1|31649.9|31599.9|31649.9|31599.9|31647.1|31597.1|4
1643685960000|2022-02-01 03:26:00|31652.8|31602.8|31649.2|31599.2|31652.8|31602.8|31647.4|31596.6|15
1643685970000|2022-02-01 03:26:10|31648.5|31598.5|31651.8|31601.8|31651.8|31601.8|31648.5|31598.5|5
1643685980000|2022-02-01 03:26:20|31651.4|31601.4|31644.5|31594.5|31651.4|31601.4|31644.5|31594.5|4
1643685990000|2022-02-01 03:26:30|31641.3|31591.3|31643.7|31593.7|31651.2|31599.5|31641.3|31591.3|14
1643686000000|2022-02-01 03:26:40|31646.3|31596.3|31646.8|31596.8|31652.7|31601.7|31639.3|31589.3|15
1643686010000|2022-02-01 03:26:50|31644.5|31594.5|31650.7|31600.7|31654.5|31604.5|31643.2|31593.2|20
1643686020000|2022-02-01 03:27:00|31651.6|31598.8|31651.2|31601.2|31653.6|31602.4|31650.1|31595.6|15
1643686030000|2022-02-01 03:27:10|31650.8|31600.8|31650.7|31599.1|31654.3|31603.1|31648.9|31598.9|12
1643686040000|2022-02-01 03:27:20|31651.2|31601.2|31647.8|31597.8|31652.1|31601.2|31646.1|31595.1|7
1643686050000|2022-02-01 03:27:30|31647.4|31597.4|31651.4|31601.4|31651.5|31601.5|31646.7|31596.7|11
1643686060000|2022-02-01 03:27:40|31650.1|31600.1|31652.2|31602.2|31652.9|31602.9|31649.7|31599.7|10
1643686070000|2022-02-01 03:27:50|31652.8|31602.8|31651.8|31601.8|31652.8|31602.8|31648.9|31598.9|12
1643686080000|2022-02-01 03:28:00|31651.1|31601.1|31649.7|31599.7|31652.8|31602.8|31649.5|31598.8|12
1643686090000|2022-02-01 03:28:10|31649.6|31599.6|31650.5|31600.5|31653.6|31603.6|31645.7|31595.7|14
1643686100000|2022-02-01 03:28:20|31650.1|31600.1|31650.4|31600.4|31650.5|31600.5|31648.3|31597.2|11
1643686110000|2022-02-01 03:28:30|31649.4|31599.4|31651.1|31598.9|31653.2|31603.2|31649.4|31597.2|18
1643686120000|2022-02-01 03:28:40|31651.6|31601.6|31650.3|31600.3|31656.8|31604|31649.4|31599|16
1643686130000|2022-02-01 03:28:50|31649.4|31599.4|31650.1|31600.1|31650.5|31600.5|31648.6|31598.6|16
1643686140000|2022-02-01 03:29:00|31651.4|31601.4|31650.7|31600.7|31654.4|31604.4|31647.7|31597.7|13
1643686150000|2022-02-01 03:29:10|31645.8|31595.8|31651.8|31601.8|31655.6|31605.6|31645.8|31592.5|13
1643686160000|2022-02-01 03:29:20|31651|31601|31653.2|31603.2|31653.4|31603.4|31651|31601|20
1643686170000|2022-02-01 03:29:30|31652.4|31602.4|31656.5|31603.3|31657.1|31605.5|31652.4|31599.8|15
1643686180000|2022-02-01 03:29:40|31655.9|31600.7|31652.7|31602.7|31656.8|31605.1|31652.5|31600.2|12
1643686190000|2022-02-01 03:29:50|31652.9|31602.9|31656.7|31606.7|31656.9|31606.9|31652.9|31602.9|13
1643686200000|2022-02-01 03:30:00|31657.1|31607.1|31652.3|31598.7|31657.1|31607.1|31650.8|31588.1|24
1643686210000|2022-02-01 03:30:10|31655.3|31602.6|31654.2|31604.2|31655.8|31604.2|31644.7|31594.7|21
1643686220000|2022-02-01 03:30:20|31655.4|31605.4|31655.2|31605.2|31657.5|31607.5|31651.7|31600.4|23
1643686230000|2022-02-01 03:30:30|31654.9|31604.9|31657.1|31606.1|31660.8|31608.8|31654.3|31604.3|31
1643686240000|2022-02-01 03:30:40|31656.9|31606.9|31660.1|31610.1|31662.6|31612.6|31656.9|31606.9|35
1643686250000|2022-02-01 03:30:50|31659.2|31609.2|31660.5|31610.5|31662.4|31612.4|31653.6|31603.6|36
1643686260000|2022-02-01 03:31:00|31659.8|31609.8|31661.3|31611.3|31663.1|31612.2|31656.8|31605.9|35
1643686270000|2022-02-01 03:31:10|31661.2|31611.2|31675.5|31609.2|31675.5|31620.7|31657.9|31607.9|35
1643686280000|2022-02-01 03:31:20|31675.7|31605.5|31669.2|31619.2|31675.7|31620.1|31668.2|31605.5|30
1643686290000|2022-02-01 03:31:30|31669.3|31619.3|31669.9|31619.9|31670.5|31620.5|31668.9|31618.9|24
1643686300000|2022-02-01 03:31:40|31670.1|31620.1|31674.5|31616.7|31674.5|31623.7|31669.6|31616.7|20
1643686310000|2022-02-01 03:31:50|31665.1|31615.1|31664.4|31614.4|31679|31622.6|31655.9|31600|35
1643686320000|2022-02-01 03:32:00|31667.3|31617.3|31669|31619|31671.7|31619.9|31666.8|31610.5|28
1643686330000|2022-02-01 03:32:10|31668.7|31618.7|31668.1|31618.1|31669.3|31619.3|31667.8|31617.8|28
1643686340000|2022-02-01 03:32:20|31667.9|31617.9|31669.5|31619.5|31669.5|31619.5|31667.7|31617.7|20
1643686350000|2022-02-01 03:32:30|31668.8|31618.8|31666.7|31613.8|31669|31619|31662|31609|26
1643686360000|2022-02-01 03:32:40|31666.4|31616.4|31659.4|31608.6|31667.4|31616.4|31659.4|31605.3|24
1643686370000|2022-02-01 03:32:50|31659.6|31609.6|31662.1|31612.1|31664.6|31614.2|31659.5|31609.5|20
1643686380000|2022-02-01 03:33:00|31662.9|31612.9|31664.6|31614.6|31672|31622|31662.6|31610.9|30
1643686390000|2022-02-01 03:33:10|31667.4|31617.4|31667|31617|31670.5|31620.5|31663.6|31612.6|29
1643686400000|2022-02-01 03:33:20|31666.2|31616.2|31666|31616|31667.6|31617.6|31664.9|31614.9|26
1643686410000|2022-02-01 03:33:30|31667.3|31617.3|31666.1|31616.1|31667.7|31617.7|31663.8|31613.8|24
1643686420000|2022-02-01 03:33:40|31670.7|31620.7|31668.4|31618.4|31672.7|31622.7|31662.3|31609|34
1643686430000|2022-02-01 03:33:50|31668.6|31618.6|31672.3|31622.3|31673.2|31623.2|31658.7|31608.7|29
1643686440000|2022-02-01 03:34:00|31664.9|31614.9|31669.1|31619.1|31673.2|31623.2|31660.9|31610.5|23
1643686450000|2022-02-01 03:34:10|31667.9|31617.9|31668.5|31618.5|31669.7|31619.7|31666.3|31616.3|23
1643686460000|2022-02-01 03:34:20|31668.6|31618.6|31668.1|31618.1|31670.8|31620.8|31667.6|31617.6|22
1643686470000|2022-02-01 03:34:30|31668.6|31618.6|31667.9|31617.9|31668.8|31618.8|31666.4|31614.9|15
1643686480000|2022-02-01 03:34:40|31668.1|31618.1|31666.7|31616.7|31668.5|31618.5|31664.9|31614.9|20
1643686490000|2022-02-01 03:34:50|31666.6|31616.6|31664.6|31614.6|31667.2|31617.2|31661.1|31609.1|16
1643686500000|2022-02-01 03:35:00|31664.9|31614.9|31664|31614|31666.5|31616.5|31661.9|31611.9|28
1643686510000|2022-02-01 03:35:10|31664.3|31614.3|31663.9|31613.9|31666.3|31616.3|31660.4|31610.4|23
1643686520000|2022-02-01 03:35:20|31665.5|31615.5|31662.1|31612.1|31665.5|31615.5|31661.8|31611.8|24
1643686530000|2022-02-01 03:35:30|31662|31612|31661|31611|31663.2|31613.2|31660|31610|16
1643686540000|2022-02-01 03:35:40|31660.9|31610.9|31661.5|31611.5|31663.3|31613.3|31659.5|31609.5|24
1643686550000|2022-02-01 03:35:50|31661.2|31611.2|31659.7|31609.7|31663.4|31612.5|31659.7|31604|20
1643686560000|2022-02-01 03:36:00|31661.1|31611.1|31662.5|31612.5|31662.6|31612.6|31659.2|31609.2|24
1643686570000|2022-02-01 03:36:10|31662.2|31612.2|31661.2|31611.2|31662.9|31612.9|31660.1|31610.1|18
1643686580000|2022-02-01 03:36:20|31660.7|31610.7|31662.9|31612.9|31663.5|31613.5|31660.7|31610.7|16
1643686590000|2022-02-01 03:36:30|31662.4|31612.4|31661.6|31611.6|31663.3|31613.3|31659|31608.5|12
1643686600000|2022-02-01 03:36:40|31661.8|31611.8|31656.8|31606.8|31662.5|31611.8|31653.7|31599.7|25
1643686610000|2022-02-01 03:36:50|31657.2|31607.2|31659.5|31609.5|31661.9|31611.9|31657.2|31607.2|22
1643686620000|2022-02-01 03:37:00|31659.3|31609.3|31660.4|31610.4|31661.2|31611.2|31658.8|31608.8|19
1643686630000|2022-02-01 03:37:10|31658.4|31605.7|31656.7|31606.7|31661.4|31611|31656.5|31604|20
1643686640000|2022-02-01 03:37:20|31656.5|31606.5|31659.8|31609.8|31660.3|31610.3|31656.5|31606.5|23
1643686650000|2022-02-01 03:37:30|31659.1|31609.1|31657.2|31607.2|31661.8|31611.8|31656.6|31606.6|18
1643686660000|2022-02-01 03:37:40|31659.9|31609.9|31658.4|31608.4|31661.1|31611.1|31656.8|31606.4|20
1643686670000|2022-02-01 03:37:50|31658.2|31608.2|31658.5|31608.5|31660.3|31610.3|31656.9|31602.5|19
1643686680000|2022-02-01 03:38:00|31660.2|31610.2|31657.6|31607.6|31660.3|31610.3|31657.2|31607.2|21
1643686690000|2022-02-01 03:38:10|31657.8|31607.8|31652.8|31602.8|31660.1|31626|31646|31597.4|23
1643686700000|2022-02-01 03:38:20|31656.7|31598.6|31657.1|31607.1|31661.8|31611.8|31653.8|31598.6|20
1643686710000|2022-02-01 03:38:30|31652.4|31601.7|31656|31606|31659.7|31609.7|31652.4|31601.3|29
1643686720000|2022-02-01 03:38:40|31655.1|31604.8|31653.9|31603.5|31657.4|31607.4|31653.9|31603.5|13
1643686730000|2022-02-01 03:38:50|31654|31604|31657.1|31607.1|31657.5|31607.5|31654|31604|19
1643686740000|2022-02-01 03:39:00|31657.5|31607.5|31656|31606|31658.2|31608.2|31653.2|31602.6|21
1643686750000|2022-02-01 03:39:10|31653.3|31603.3|31652.6|31602.6|31659.2|31609.2|31652.2|31602.2|20
1643686760000|2022-02-01 03:39:20|31649.7|31599.7|31658|31608|31663.1|31611.1|31649.7|31599.7|24
1643686770000|2022-02-01 03:39:30|31657.6|31607.6|31661.1|31611.1|31661.1|31611.1|31656.9|31606.9|12
1643686780000|2022-02-01 03:39:40|31660.9|31610.9|31659.7|31609.7|31662.6|31612.6|31658.1|31607.9|16
1643686790000|2022-02-01 03:39:50|31659.2|31609.2|31660.8|31610.8|31662.8|31612.8|31648.3|31597.6|29
1643686800000|2022-02-01 03:40:00|31661.4|31611.4|31656.6|31606.6|31662|31612|31656.2|31606.2|19
1643686810000|2022-02-01 03:40:10|31656.2|31606.2|31657.9|31607.9|31661.5|31611.5|31656.2|31606.2|15
1643686820000|2022-02-01 03:40:20|31658.6|31608.6|31660.8|31610.8|31660.9|31610.9|31658.1|31608.1|13
1643686830000|2022-02-01 03:40:30|31657.2|31607.2|31657.1|31607.1|31660|31610|31657.1|31607.1|13
1643686840000|2022-02-01 03:40:40|31657|31607|31658.9|31608.9|31660.6|31610.6|31656.1|31606.1|20
1643686850000|2022-02-01 03:40:50|31656|31606|31666.4|31615.7|31672.1|31616.7|31656|31603.4|18
1643686860000|2022-02-01 03:41:00|31670.9|31606.4|31665.3|31615.3|31670.9|31616|31662.2|31605.8|16
1643686870000|2022-02-01 03:41:10|31664.2|31614.2|31666.8|31616.8|31666.8|31616.8|31663.3|31613.3|16
1643686880000|2022-02-01 03:41:20|31666.6|31616.6|31665.6|31615.6|31668.9|31618.9|31664.8|31614.8|27
1643686890000|2022-02-01 03:41:30|31664.4|31614.4|31664.9|31611.1|31666.3|31614.7|31655.8|31604.4|17
1643686900000|2022-02-01 03:41:40|31661.7|31611.7|31661.6|31611.6|31663.6|31613.1|31659.9|31607.3|16
1643686910000|2022-02-01 03:41:50|31663.3|31612.3|31664.1|31614.1|31664.2|31614.2|31662.9|31612.3|12
1643686920000|2022-02-01 03:42:00|31664.4|31614.4|31662.2|31612.2|31665.2|31615.2|31662.2|31610.8|13
1643686930000|2022-02-01 03:42:10|31660.3|31610.3|31663.3|31613.3|31663.9|31613.9|31660.2|31610.2|15
1643686940000|2022-02-01 03:42:20|31661.8|31611.8|31662.7|31612.7|31664.1|31614.1|31660.5|31610.5|14
1643686950000|2022-02-01 03:42:30|31662.5|31612.5|31662.4|31610.5|31663.9|31613.9|31660.7|31610.5|11
1643686960000|2022-02-01 03:42:40|31663.4|31609.3|31663.1|31613.1|31664.6|31614.6|31662.6|31609.3|21
1643686970000|2022-02-01 03:42:50|31662.5|31612.5|31663|31611.4|31663.5|31613.5|31658.9|31602.6|17
1643686980000|2022-02-01 03:43:00|31660.5|31606.7|31664.7|31614.7|31664.7|31614.7|31657.3|31606.7|16
1643686990000|2022-02-01 03:43:10|31662.7|31612.7|31662|31611.3|31663.9|31613.5|31654.4|31604.4|20
1643687000000|2022-02-01 03:43:20|31658.5|31607.1|31662.6|31612.6|31664.9|31614.9|31658.5|31607.1|24
1643687010000|2022-02-01 03:43:30|31663.2|31613.2|31663.5|31613.5|31664.5|31614.5|31661.2|31611.2|23
1643687020000|2022-02-01 03:43:40|31662.9|31612.9|31662.9|31612.9|31664.5|31614.5|31662.3|31612.3|9
1643687030000|2022-02-01 03:43:50|31663.5|31613.5|31664.8|31609.9|31667.4|31617.4|31658.1|31602.6|20
1643687040000|2022-02-01 03:44:00|31663.3|31600.1|31660.1|31610.1|31663.3|31611.8|31657.3|31600.1|21
1643687050000|2022-02-01 03:44:10|31662.6|31612.6|31658.2|31608.2|31663|31612.6|31650.8|31599.8|24
1643687060000|2022-02-01 03:44:20|31659.5|31609.5|31660.2|31610.2|31661.9|31611.9|31657.7|31607.7|16
1643687070000|2022-02-01 03:44:30|31660|31610|31661.3|31611.3|31661.4|31611.4|31658.6|31608.6|17
1643687080000|2022-02-01 03:44:40|31661.4|31611.4|31660.7|31610.7|31661.4|31611.4|31659.6|31609.6|10
1643687090000|2022-02-01 03:44:50|31660.2|31610.2|31658.1|31608.1|31663.1|31613.1|31658.1|31607.7|15
1643687100000|2022-02-01 03:45:00|31660.1|31610.1|31662.2|31612.2|31662.2|31612.2|31652.2|31602.2|22
1643687110000|2022-02-01 03:45:10|31659.5|31608.2|31659.3|31609.3|31661.2|31611.1|31656.7|31606.7|18
1643687120000|2022-02-01 03:45:20|31659.4|31609.4|31659.7|31609.7|31660.6|31610.6|31657.4|31607.4|17
1643687130000|2022-02-01 03:45:30|31660.5|31610.5|31660.6|31610.6|31660.6|31610.6|31658.2|31608.2|14
1643687140000|2022-02-01 03:45:40|31659.3|31609.3|31659.4|31609.4|31662.8|31612.8|31658.2|31608.2|14
1643687150000|2022-02-01 03:45:50|31658.1|31608.1|31658.8|31608.8|31660.9|31610.9|31657.5|31605.3|13
1643687160000|2022-02-01 03:46:00|31660.3|31610.3|31661.4|31611.4|31664.5|31613.1|31656.5|31600.3|17
1643687170000|2022-02-01 03:46:10|31661.5|31611.5|31661.5|31611.5|31663.8|31613.8|31658.7|31608.7|18
1643687180000|2022-02-01 03:46:20|31660.4|31610.4|31660.4|31610.4|31663.5|31613.5|31658.8|31608.8|10
1643687190000|2022-02-01 03:46:30|31660.3|31610.3|31660.9|31610.9|31663.3|31613.3|31656.5|31606.5|14
1643687200000|2022-02-01 03:46:40|31663.9|31613.9|31662.5|31612.5|31664.1|31614.1|31659.3|31609.3|11
1643687210000|2022-02-01 03:46:50|31663.2|31613.2|31661|31601.3|31666.8|31616.8|31657.8|31601.3|16
1643687220000|2022-02-01 03:47:00|31662.1|31612.1|31661|31611|31662.7|31612.7|31655.4|31605.2|28
1643687230000|2022-02-01 03:47:10|31659.7|31609.7|31661.7|31611.7|31661.7|31611.7|31659|31609|17
1643687240000|2022-02-01 03:47:20|31661.4|31611.4|31660.2|31610.2|31661.5|31611.5|31659|31609|12
1643687250000|2022-02-01 03:47:30|31660.8|31606.9|31649.3|31629.3|31660.8|31629.3|31649.3|31606.8|8
1643687260000|2022-02-01 03:47:40|31650.3|31630.3|31658.8|31608.5|31661.9|31630.4|31650.3|31601.6|17
1643687270000|2022-02-01 03:47:50|31658.9|31608.9|31660.2|31610.2|31666.5|31632.3|31652.2|31602.3|17
1643687280000|2022-02-01 03:48:00|31659.8|31609.8|31661.9|31611.9|31664.3|31614.3|31656.1|31604.2|19
1643687290000|2022-02-01 03:48:10|31659.3|31609.3|31658.5|31608.5|31661.9|31611.9|31658.2|31608.2|7
1643687300000|2022-02-01 03:48:20|31657.7|31607.7|31659.5|31609.5|31660.7|31610.7|31657.7|31607.7|10
1643687310000|2022-02-01 03:48:30|31658.6|31607.1|31660.6|31610.6|31667|31617|31656|31606|14
1643687320000|2022-02-01 03:48:40|31660.2|31594|31661.4|31611.4|31662.9|31612.9|31653.9|31593|15
1643687330000|2022-02-01 03:48:50|31660.9|31610.9|31660.8|31610.8|31663|31613|31659.9|31607.5|21
1643687340000|2022-02-01 03:49:00|31660.4|31610.4|31662.5|31607.5|31663.1|31612.2|31657.2|31605.7|18
1643687350000|2022-02-01 03:49:10|31659.9|31609.5|31659|31609|31660.8|31610.8|31654.4|31604.2|14
1643687360000|2022-02-01 03:49:20|31660.3|31610.3|31658.8|31608.8|31662.2|31612.2|31658.8|31608.8|11
1643687370000|2022-02-01 03:49:30|31656.7|31606.7|31663.7|31613.7|31663.7|31613.7|31656.7|31606.7|7
1643687380000|2022-02-01 03:49:40|31660.3|31609.5|31661.9|31611.9|31662.7|31612.7|31660.1|31609.2|12
1643687390000|2022-02-01 03:49:50|31662.1|31612.1|31663.8|31613.8|31663.9|31613.9|31658.9|31608.9|12
1643687400000|2022-02-01 03:50:00|31662.1|31612.1|31660.6|31610.6|31667.6|31617.6|31653.2|31601.8|23
1643687410000|2022-02-01 03:50:10|31662.4|31612.4|31660.3|31610.3|31662.9|31612.9|31658.9|31608.9|13
1643687420000|2022-02-01 03:50:20|31660.1|31610.1|31659.7|31608.2|31662.8|31612.8|31659.2|31608.2|15
1643687430000|2022-02-01 03:50:30|31659.3|31609.3|31661.2|31611.2|31661.2|31611.2|31658.3|31608.3|13
1643687440000|2022-02-01 03:50:40|31659.3|31609.3|31660.1|31602.5|31666.8|31616.8|31657.4|31595|26
1643687450000|2022-02-01 03:50:50|31664.7|31605.4|31661|31611|31665|31615|31660|31605.4|20
1643687460000|2022-02-01 03:51:00|31660|31610|31663.9|31600.1|31665.2|31615.1|31654.6|31600.1|22
1643687470000|2022-02-01 03:51:10|31660.7|31604.4|31658.8|31608.8|31662.1|31610.8|31657.9|31602.6|18
1643687480000|2022-02-01 03:51:20|31658.2|31607.2|31661.8|31611.8|31662.2|31612.2|31657.7|31607.2|12
1643687490000|2022-02-01 03:51:30|31661.9|31611.9|31659.5|31609.5|31661.9|31611.9|31657.4|31607.4|16
1643687500000|2022-02-01 03:51:40|31658.8|31608.8|31657.5|31607.5|31659.1|31608.9|31657.5|31604.2|14
1643687510000|2022-02-01 03:51:50|31658.5|31608.5|31659|31609|31664.5|31614.2|31650.5|31599.6|15
1643687520000|2022-02-01 03:52:00|31667|31617|31660.8|31609.5|31667|31617|31657.5|31606.7|17
1643687530000|2022-02-01 03:52:10|31660.5|31610.5|31662.5|31612.5|31663.3|31613.3|31660.5|31610.5|14
1643687540000|2022-02-01 03:52:20|31660.6|31610.6|31661.9|31611.9|31662.8|31612.8|31660.6|31610.6|8
1643687550000|2022-02-01 03:52:30|31662.5|31612.5|31658.1|31608.1|31663|31613|31655.1|31605.1|8
1643687560000|2022-02-01 03:52:40|31661|31611|31662.2|31612.2|31664.8|31614.8|31661|31611|13
1643687570000|2022-02-01 03:52:50|31662.6|31612.6|31663.5|31613.5|31663.5|31613.5|31661.4|31611.4|16
1643687580000|2022-02-01 03:53:00|31662.2|31612.2|31660.1|31610.1|31662.4|31612.4|31658.4|31608.4|22
1643687590000|2022-02-01 03:53:10|31660.5|31610.5|31660|31610|31662.5|31612.5|31658|31608|12
1643687600000|2022-02-01 03:53:20|31660.9|31610.9|31659.3|31609.3|31660.9|31610.9|31658|31608|15
1643687610000|2022-02-01 03:53:30|31659.9|31609.9|31654.7|31604.7|31660.5|31610.5|31654.7|31604.7|6
1643687620000|2022-02-01 03:53:40|31656.3|31606.3|31661.2|31611.2|31661.4|31611.4|31654.7|31601.5|16
1643687630000|2022-02-01 03:53:50|31659.3|31609.3|31658.4|31608.4|31661.8|31611.8|31656.1|31606.1|21
1643687640000|2022-02-01 03:54:00|31660.1|31610.1|31660|31610|31662.2|31612.2|31658.5|31608.5|13
1643687650000|2022-02-01 03:54:10|31660.5|31610.5|31656.9|31606.9|31663.2|31610.7|31651.2|31599.5|18
1643687660000|2022-02-01 03:54:20|31655.8|31605.8|31656.1|31606.1|31659|31609|31653.2|31603.2|15
1643687670000|2022-02-01 03:54:30|31654|31604|31654.1|31604.1|31655.8|31605.8|31653.9|31603.9|13
1643687680000|2022-02-01 03:54:40|31654.9|31604.9|31651.5|31601.5|31656.6|31606.6|31651.5|31601.5|8
1643687690000|2022-02-01 03:54:50|31654.9|31604.9|31658|31608|31661.8|31611.5|31653.5|31591|13
1643687700000|2022-02-01 03:55:00|31658.1|31608.1|31655.1|31605.1|31658.1|31608.1|31653.4|31601.7|20
1643687710000|2022-02-01 03:55:10|31655.2|31605.2|31654.1|31604.1|31655.8|31605.8|31654.1|31604.1|15
1643687720000|2022-02-01 03:55:20|31652.6|31602.6|31648|31594.3|31655|31604.6|31647.6|31594.3|23
1643687730000|2022-02-01 03:55:30|31649.8|31592.5|31648.4|31598.4|31654.3|31601.6|31647.3|31592.5|16
1643687740000|2022-02-01 03:55:40|31648.5|31598.5|31653.9|31603.9|31653.9|31603.9|31646.7|31596.7|12
1643687750000|2022-02-01 03:55:50|31653.7|31603.7|31653.4|31603.4|31653.7|31603.7|31650.4|31599.1|17
1643687760000|2022-02-01 03:56:00|31652.4|31602.4|31653.4|31603.4|31655|31605|31652.4|31602|16
1643687770000|2022-02-01 03:56:10|31653.6|31603.6|31652.9|31602.9|31653.9|31603.9|31650.1|31600.1|20
1643687780000|2022-02-01 03:56:20|31654.4|31604.4|31650.2|31600.2|31654.4|31604.4|31649.6|31599.6|14
1643687790000|2022-02-01 03:56:30|31650.5|31600.5|31652.1|31602.1|31653.9|31603.9|31650.5|31600.5|16
1643687800000|2022-02-01 03:56:40|31651.7|31601.7|31651.4|31601.3|31653.9|31601.7|31649.4|31599.1|16
1643687810000|2022-02-01 03:56:50|31651|31601.2|31652.3|31595|31653|31601.2|31650.1|31595|14
1643687820000|2022-02-01 03:57:00|31650.3|31594.4|31649.4|31599.4|31654.6|31600.5|31649.4|31594.4|15
1643687830000|2022-02-01 03:57:10|31650.7|31600.7|31652.3|31602.3|31655.1|31605.1|31648.9|31598.9|7
1643687840000|2022-02-01 03:57:20|31653.2|31603.2|31650.5|31600.5|31655.7|31605.7|31650.5|31600.5|14
1643687850000|2022-02-01 03:57:30|31650.2|31600.2|31651.7|31601.7|31653.4|31603.4|31649.7|31599.7|17
1643687860000|2022-02-01 03:57:40|31651.1|31601.1|31645.1|31595.1|31655.9|31605.9|31645.1|31589.5|17
1643687870000|2022-02-01 03:57:50|31651.2|31601.2|31651.1|31600.4|31652.5|31602.5|31648.7|31598.6|24
1643687880000|2022-02-01 03:58:00|31650.8|31600.8|31649.3|31599.3|31652.9|31602.9|31649.3|31599.3|24
1643687890000|2022-02-01 03:58:10|31650.8|31600.8|31652.9|31602.9|31653.3|31603.3|31649.6|31599.6|15
1643687900000|2022-02-01 03:58:20|31652.1|31602.1|31649.9|31599.9|31653.3|31603.3|31649.9|31599.9|15
1643687910000|2022-02-01 03:58:30|31650.3|31600.3|31650.9|31597.1|31653.4|31600.3|31647.9|31593.1|10
1643687920000|2022-02-01 03:58:40|31647.8|31597.8|31649.3|31599.3|31655.3|31605.3|31646|31594.7|15
1643687930000|2022-02-01 03:58:50|31648.5|31591.5|31653.2|31603.2|31653.2|31603.2|31648.5|31591.5|12
1643687940000|2022-02-01 03:59:00|31652.7|31602.7|31650.5|31600.5|31653.1|31603.1|31648.7|31597.6|24
1643687950000|2022-02-01 03:59:10|31650.9|31600.9|31649|31599|31650.9|31600.9|31647.7|31597.7|18
1643687960000|2022-02-01 03:59:20|31649.2|31599.2|31650|31600|31651|31601|31647.1|31597.1|10
1643687970000|2022-02-01 03:59:30|31650.2|31600.2|31647.7|31597.7|31652.4|31600.2|31644.7|31590.6|13
1643687980000|2022-02-01 03:59:40|31647.3|31597.3|31646.9|31596.9|31648.6|31598.6|31646.2|31596.2|15
1643687990000|2022-02-01 03:59:50|31645.5|31595.5|31648.7|31597.3|31649.9|31599.9|31645.5|31595.5|15
1643688000000|2022-02-01 04:00:00|31651.2|31596.9|31650.5|31600.5|31653.8|31603.8|31648.9|31596.4|15
1643688010000|2022-02-01 04:00:10|31652|31602|31647.6|31597.6|31652|31602|31647.6|31597.6|7
1643688020000|2022-02-01 04:00:20|31648|31598|31651.5|31597|31655.7|31600|31643.8|31582|13
1643688030000|2022-02-01 04:00:30|31647.4|31597.4|31648|31593.3|31655.7|31603.8|31636.5|31586.5|24
1643688040000|2022-02-01 04:00:40|31647|31592.9|31646.8|31596.8|31649.7|31599.7|31645.5|31592.9|14
1643688050000|2022-02-01 04:00:50|31650.1|31600.1|31645.6|31594|31650.1|31600.1|31644.7|31594|17
1643688060000|2022-02-01 04:01:00|31647.4|31595.1|31649.5|31594.5|31649.5|31598.4|31645.8|31594.5|17
1643688070000|2022-02-01 04:01:10|31647.4|31595.6|31646.5|31596.5|31651.2|31598|31645.5|31595.4|20
1643688080000|2022-02-01 04:01:20|31650|31582.2|31642.9|31592.9|31650|31597.5|31641|31581.8|22
1643688090000|2022-02-01 04:01:30|31643.1|31593.1|31643.4|31593.4|31650.5|31595.2|31642.4|31591.1|15
1643688100000|2022-02-01 04:01:40|31643.2|31593|31646.4|31590.4|31646.4|31595|31643.2|31590.4|10
1643688110000|2022-02-01 04:01:50|31645.5|31589.7|31641|31591|31650.3|31616.1|31636|31586.6|16
1643688120000|2022-02-01 04:02:00|31647.1|31597.1|31642.3|31592.3|31647.6|31597.6|31640.1|31585.7|14
1643688130000|2022-02-01 04:02:10|31640.4|31590.4|31644.7|31594.7|31652.4|31595.2|31640.4|31587.5|13
1643688140000|2022-02-01 04:02:20|31647.6|31597.6|31643.7|31583.5|31648|31597.6|31640.6|31583.5|11
1643688150000|2022-02-01 04:02:30|31639.7|31589.7|31642.9|31592.9|31645.7|31595.7|31639.7|31589.1|9
1643688160000|2022-02-01 04:02:40|31640|31590|31638.7|31588.7|31641.1|31591.1|31635.8|31585.8|5
1643688170000|2022-02-01 04:02:50|31637.4|31587.4|31635.2|31615.2|31645.7|31615.4|31635|31587.4|9
1643688180000|2022-02-01 04:03:00|31651.1|31601.1|31650.8|31592.3|31652.3|31601.1|31639.8|31583.6|13
1643688190000|2022-02-01 04:03:10|31644.6|31590|31650.4|31592.6|31652.6|31593.5|31643.5|31588.3|10
1643688200000|2022-02-01 04:03:20|31649.1|31596|31645.9|31595.9|31651.8|31596.7|31643.8|31590.5|21
1643688210000|2022-02-01 04:03:30|31645.1|31595.1|31646.5|31596.5|31646.5|31596.5|31643.1|31593.1|15
1643688220000|2022-02-01 04:03:40|31640.9|31575|31642.1|31592.1|31648.5|31594.6|31634.7|31575|14
1643688230000|2022-02-01 04:03:50|31641.2|31587.5|31636.1|31581.3|31649.7|31599.7|31636|31581.3|19
1643688240000|2022-02-01 04:04:00|31649.1|31582.2|31641.8|31591.8|31649.1|31594.6|31641.1|31582.2|17
1643688250000|2022-02-01 04:04:10|31645.1|31595.1|31644.6|31594.6|31648.8|31598.8|31644.6|31594.6|16
1643688260000|2022-02-01 04:04:20|31646.2|31596.2|31645.9|31593.9|31646.2|31596.2|31642.7|31590.6|14
1643688270000|2022-02-01 04:04:30|31644.5|31594.5|31640.5|31590.5|31645.4|31595.4|31640.5|31590.5|9
1643688280000|2022-02-01 04:04:40|31639.5|31589.5|31644.5|31586.3|31646.3|31593|31639.4|31586.3|7
1643688290000|2022-02-01 04:04:50|31646.3|31587.6|31642.5|31592.5|31648.6|31598.6|31636.7|31583.6|17
1643688300000|2022-02-01 04:05:00|31644.6|31594.6|31643.6|31591.7|31652.3|31597.5|31637.9|31574|25
1643688310000|2022-02-01 04:05:10|31644|31594|31645|31595|31645.4|31595.4|31642.2|31587.8|11
1643688320000|2022-02-01 04:05:20|31645.9|31595.9|31644.2|31594.2|31645.9|31595.9|31642.4|31592.4|8
1643688330000|2022-02-01 04:05:30|31645.4|31595.4|31643.9|31593.2|31645.5|31595.5|31643.4|31593.2|11
1643688340000|2022-02-01 04:05:40|31644.3|31594.3|31641.3|31591.3|31649.6|31599.6|31641.3|31591.3|17
1643688350000|2022-02-01 04:05:50|31645.6|31595.6|31643.9|31593.9|31646.5|31596.5|31641.5|31588.3|15
1643688360000|2022-02-01 04:06:00|31645.3|31595.3|31643.6|31593.3|31646.7|31595.5|31638.4|31582.3|26
1643688370000|2022-02-01 04:06:10|31643.7|31591.2|31644.9|31594.9|31646.1|31595.5|31642.6|31589.2|20
1643688380000|2022-02-01 04:06:20|31645.3|31595.3|31642|31592|31646.5|31596.5|31641.5|31591.5|17
1643688390000|2022-02-01 04:06:30|31644.8|31594.8|31643.7|31593.7|31645.1|31595.1|31643.2|31592.3|14
1643688400000|2022-02-01 04:06:40|31644.1|31594.1|31644.8|31594.8|31647.2|31597.2|31641.7|31590.9|13
1643688410000|2022-02-01 04:06:50|31643.2|31593.2|31644.8|31594.8|31644.8|31594.8|31637.6|31587.6|13
1643688420000|2022-02-01 04:07:00|31645|31595|31644.3|31594.3|31648.7|31598.7|31643.1|31593.1|15
1643688430000|2022-02-01 04:07:10|31645.7|31595.7|31644.2|31594.2|31645.7|31595.7|31642.5|31592.5|6
1643688440000|2022-02-01 04:07:20|31645.3|31595.3|31648.2|31591.5|31648.2|31596.3|31642|31591.5|12
1643688450000|2022-02-01 04:07:30|31646.2|31593|31642.6|31592.6|31647.2|31596|31642.6|31591.6|9
1643688460000|2022-02-01 04:07:40|31642.1|31592.1|31643.8|31593.8|31646.3|31596.3|31641.5|31591.5|11
1643688470000|2022-02-01 04:07:50|31643.5|31593.5|31644.6|31594.6|31651|31599.5|31640.2|31581.5|12
1643688480000|2022-02-01 04:08:00|31645.4|31595.4|31644.3|31591.7|31647.7|31596.2|31642.1|31591.7|8
1643688490000|2022-02-01 04:08:10|31644.6|31594.6|31642.8|31592.8|31645.9|31595.9|31641.5|31591.5|9
1643688500000|2022-02-01 04:08:20|31644|31594|31645.2|31595.2|31646.3|31596.3|31643.4|31593.4|12
1643688510000|2022-02-01 04:08:30|31633.2|31613.2|31644.2|31593.1|31649.7|31613.2|31633.2|31587.7|15
1643688520000|2022-02-01 04:08:40|31643.3|31592.7|31642.6|31592.6|31650.8|31598.5|31641|31576.5|15
1643688530000|2022-02-01 04:08:50|31642.8|31592.8|31641.6|31591.6|31646.2|31596.2|31641.2|31587.1|11
1643688540000|2022-02-01 04:09:00|31647.1|31587.4|31644.9|31594.9|31647.2|31595.4|31644.3|31587.4|15
1643688550000|2022-02-01 04:09:10|31645|31595|31644.5|31594.5|31645.9|31595.9|31644.5|31594.5|11
1643688560000|2022-02-01 04:09:20|31644.9|31594.9|31645.7|31595.7|31647.1|31597.1|31642.4|31592.4|12
1643688570000|2022-02-01 04:09:30|31644.4|31593.8|31643.3|31593.3|31651|31614.6|31634.6|31585.5|18
1643688580000|2022-02-01 04:09:40|31642.4|31588.6|31643|31593|31646.3|31596.3|31640.9|31588.6|10
1643688590000|2022-02-01 04:09:50|31640|31590|31645.3|31595.3|31646|31596|31639.6|31589.6|13
1643688600000|2022-02-01 04:10:00|31643.8|31593.8|31643|31592.1|31645.1|31595.1|31641.9|31590.2|17
1643688610000|2022-02-01 04:10:10|31642.8|31592.8|31639.3|31589.3|31643.3|31593.3|31639.3|31589.3|9
1643688620000|2022-02-01 04:10:20|31638.6|31588.6|31638.7|31588.7|31638.7|31588.7|31636.8|31586.8|7
1643688630000|2022-02-01 04:10:30|31639.7|31589.7|31645.5|31581.3|31647.4|31597.4|31637.3|31579.3|20
1643688640000|2022-02-01 04:10:40|31640.9|31588.6|31641.5|31591.5|31644.2|31594.2|31638.7|31585.4|20
1643688650000|2022-02-01 04:10:50|31641.7|31591.7|31639.5|31589.5|31642.2|31592.2|31639.5|31589.5|12
1643688660000|2022-02-01 04:11:00|31640.6|31590.6|31640.7|31590.7|31643.7|31593.7|31640.6|31590.6|17
1643688670000|2022-02-01 04:11:10|31640.1|31589.7|31647.2|31597.2|31647.2|31597.2|31638.2|31588.2|13
1643688680000|2022-02-01 04:11:20|31647.4|31597.4|31641|31588.1|31647.4|31597.4|31639|31587.9|14
1643688690000|2022-02-01 04:11:30|31641.2|31590.9|31639.3|31589.3|31642.6|31592.6|31637.8|31587.8|12
1643688700000|2022-02-01 04:11:40|31640.5|31590.5|31639.7|31589.7|31641.6|31591.6|31637.8|31587.8|11
1643688710000|2022-02-01 04:11:50|31640.4|31590.4|31639.5|31589.5|31640.8|31590.8|31637.2|31587.2|12
1643688720000|2022-02-01 04:12:00|31639.1|31589.1|31636.9|31583.3|31641.6|31589.1|31635.9|31579.5|9
1643688730000|2022-02-01 04:12:10|31641.2|31585.5|31630.2|31610.2|31641.2|31610.9|31630.2|31582.2|11
1643688740000|2022-02-01 04:12:20|31630.1|31576.1|31637.3|31587.3|31647.8|31592.9|31630.1|31570|20
1643688750000|2022-02-01 04:12:30|31643.9|31593.9|31643.2|31593.2|31644.3|31594.3|31639.4|31587.6|10
1643688760000|2022-02-01 04:12:40|31643.4|31593.4|31638.2|31588.2|31644|31594|31638|31588|10
1643688770000|2022-02-01 04:12:50|31639.7|31589.7|31639.9|31589.9|31642|31592|31636.9|31585.8|8
1643688780000|2022-02-01 04:13:00|31641.8|31587.1|31636.1|31586.1|31641.8|31588.9|31635.2|31584.3|8
1643688790000|2022-02-01 04:13:10|31639.4|31589.4|31635.7|31585.7|31639.5|31589.5|31635.7|31585.7|5
1643688800000|2022-02-01 04:13:20|31638|31588|31637.7|31587.7|31641.6|31591.6|31637.4|31587.4|15
1643688810000|2022-02-01 04:13:30|31637.6|31586.7|31640.4|31590.4|31640.4|31590.4|31637.4|31585.7|15
1643688820000|2022-02-01 04:13:40|31640.5|31590.5|31639|31589|31640.5|31590.5|31638|31586|14
1643688830000|2022-02-01 04:13:50|31639.4|31589.4|31635.2|31580.8|31641.2|31589.9|31635.2|31580.8|15
1643688840000|2022-02-01 04:14:00|31634.4|31584.4|31638.5|31588.5|31640.2|31590.2|31634.4|31584.4|14
1643688850000|2022-02-01 04:14:10|31638|31588|31638.9|31588.9|31640.7|31590.7|31637.2|31587.2|14
1643688860000|2022-02-01 04:14:20|31639.1|31589.1|31643.6|31593.6|31643.6|31608.1|31628.1|31585|12
1643688870000|2022-02-01 04:14:30|31643.5|31593.5|31636.7|31584.9|31644.2|31594.2|31633.4|31582.6|10
1643688880000|2022-02-01 04:14:40|31636.4|31586.4|31637.9|31587.9|31640.1|31590.1|31636.4|31586.4|19
1643688890000|2022-02-01 04:14:50|31638.8|31588.8|31639.5|31589.5|31639.7|31589.7|31636.5|31586.5|13
1643688900000|2022-02-01 04:15:00|31639.9|31589.9|31634.9|31584.9|31641.2|31591.2|31634.9|31584.9|13
1643688910000|2022-02-01 04:15:10|31634.6|31584.6|31637.5|31587.5|31640.3|31589.1|31634.6|31582.9|11
1643688920000|2022-02-01 04:15:20|31638.4|31586.3|31637.2|31585.6|31638.5|31588.3|31636.7|31585.6|8
1643688930000|2022-02-01 04:15:30|31637.8|31587.8|31643.4|31585.9|31644.8|31590.7|31635.6|31579.3|20
1643688940000|2022-02-01 04:15:40|31638.1|31588.1|31642.8|31581.6|31642.8|31590.3|31636.7|31580.6|18
1643688950000|2022-02-01 04:15:50|31641.7|31582.2|31637.4|31587.4|31645.6|31587.4|31636.5|31580.4|10
1643688960000|2022-02-01 04:16:00|31635.6|31585.6|31637.8|31587.8|31639|31589|31635.6|31585.3|10
1643688970000|2022-02-01 04:16:10|31637.1|31587.1|31637.2|31583.5|31640.3|31590.3|31636.1|31583.5|12
1643688980000|2022-02-01 04:16:20|31637.4|31587.4|31635.7|31585.7|31642|31587.8|31628|31576.7|13
1643688990000|2022-02-01 04:16:30|31640.4|31588.2|31639.8|31589.8|31643.8|31593.8|31635.8|31584.5|17
1643689000000|2022-02-01 04:16:40|31640.3|31590.3|31639.8|31589.8|31641|31591|31638.9|31588.9|10
1643689010000|2022-02-01 04:16:50|31641.8|31591.8|31639.2|31587.9|31643.8|31591.8|31638|31586.7|13
1643689020000|2022-02-01 04:17:00|31638.9|31588.9|31637.7|31587.7|31640.3|31590.3|31636.9|31586.9|10
1643689030000|2022-02-01 04:17:10|31639.3|31589.3|31638.5|31588.5|31641.4|31589.6|31637.4|31587.4|8
1643689040000|2022-02-01 04:17:20|31635.5|31584.9|31639.7|31589.7|31643.6|31590.7|31635.5|31584.9|12
1643689050000|2022-02-01 04:17:30|31639.9|31589.9|31639.5|31589.5|31642|31592|31634.3|31584.3|18
1643689060000|2022-02-01 04:17:40|31638.1|31588.1|31640.9|31590.9|31640.9|31590.9|31636.4|31586.4|16
1643689070000|2022-02-01 04:17:50|31640.5|31590.5|31640.4|31587.7|31641|31591|31638.8|31587.7|9
1643689080000|2022-02-01 04:18:00|31644.2|31584.5|31636.3|31585.7|31644.3|31590|31636.3|31583.8|15
1643689090000|2022-02-01 04:18:10|31643.5|31581.7|31640.2|31587.6|31643.5|31590.5|31639.8|31581.7|15
1643689100000|2022-02-01 04:18:20|31640.6|31590.6|31636.7|31586.7|31641.2|31591.2|31636.7|31586.7|12
1643689110000|2022-02-01 04:18:30|31636.4|31586.4|31645.5|31580.8|31645.5|31589.5|31636.4|31579.9|14
1643689120000|2022-02-01 04:18:40|31645.9|31579.4|31637.1|31587.1|31645.9|31589.4|31635.6|31578.2|11
1643689130000|2022-02-01 04:18:50|31637.3|31587.3|31637.5|31587.5|31637.5|31587.5|31637.3|31587.3|2
1643689140000|2022-02-01 04:19:00|31636.4|31586.4|31638.4|31588.4|31642.4|31589.7|31631.2|31581.2|14
1643689150000|2022-02-01 04:19:10|31642.6|31587.2|31639.7|31589.7|31644.9|31607.3|31627.3|31581.7|18
1643689160000|2022-02-01 04:19:20|31637.6|31581.4|31636.1|31583.7|31645.5|31591.5|31635.2|31581.4|11
1643689170000|2022-02-01 04:19:30|31634.8|31583.3|31637.7|31587.7|31642.5|31589.2|31634.8|31583.3|17
1643689180000|2022-02-01 04:19:40|31638.8|31588.8|31638.2|31588.2|31638.8|31588.8|31635.7|31585.7|13
1643689190000|2022-02-01 04:19:50|31635.1|31582|31635.5|31585.5|31638.1|31587.9|31635.1|31581.1|11
1643689200000|2022-02-01 04:20:00|31635.1|31585.1|31633.6|31583.6|31637.6|31587.1|31633.6|31583.6|10
1643689210000|2022-02-01 04:20:10|31632.2|31582.2|31636.1|31586.1|31637.9|31586.4|31632.2|31582.2|9
1643689220000|2022-02-01 04:20:20|31637.7|31587.7|31637.3|31587.3|31640.3|31590.3|31634|31584|17
1643689230000|2022-02-01 04:20:30|31636.1|31586.1|31636|31586|31638.1|31588.1|31635.2|31585.2|10
1643689240000|2022-02-01 04:20:40|31635.9|31585.9|31644.2|31589.6|31644.6|31594.2|31635.9|31584.5|26
1643689250000|2022-02-01 04:20:50|31645.3|31587.3|31643.5|31590.4|31645.3|31590.4|31643.4|31587.3|8
1643689260000|2022-02-01 04:21:00|31644.9|31589.9|31644.2|31594.2|31644.9|31594.3|31642.6|31589.9|11
1643689270000|2022-02-01 04:21:10|31643.6|31593.6|31647.6|31587.2|31647.9|31594.1|31642.4|31586.3|9
1643689280000|2022-02-01 04:21:20|31643.5|31593.5|31646.4|31590.2|31647.4|31595.7|31643.5|31589|15
1643689290000|2022-02-01 04:21:30|31644.4|31594.4|31643.7|31593.7|31646|31595.8|31643.7|31590.7|13
1643689300000|2022-02-01 04:21:40|31644.5|31594.5|31644.2|31590.9|31644.5|31594.5|31642.9|31590.9|12
1643689310000|2022-02-01 04:21:50|31644.7|31590|31640.9|31590.9|31644.7|31592.5|31639.8|31589.8|6
1643689320000|2022-02-01 04:22:00|31641.8|31591.8|31642.5|31592.5|31649.9|31595.4|31639.7|31580.2|14
1643689330000|2022-02-01 04:22:10|31644.5|31594.5|31643.6|31593.6|31644.5|31594.5|31634.8|31584.8|7
1643689340000|2022-02-01 04:22:20|31639.3|31589.3|31643.8|31593.8|31643.8|31593.8|31639.3|31589.3|8
1643689350000|2022-02-01 04:22:30|31645.2|31594.1|31644|31594|31645.2|31594.7|31640.1|31590.1|18
1643689360000|2022-02-01 04:22:40|31644.4|31594.4|31643.8|31593.8|31645.3|31594.4|31643.5|31589.9|4
1643689370000|2022-02-01 04:22:50|31644.9|31594.9|31644.5|31591.6|31645.5|31595.1|31643.4|31590|16
1643689380000|2022-02-01 04:23:00|31644.1|31594.1|31643.4|31593.4|31648.3|31594.7|31643.4|31583.3|11
1643689390000|2022-02-01 04:23:10|31646.5|31596.5|31645.6|31587.6|31648.4|31596.7|31643|31582.3|11
1643689400000|2022-02-01 04:23:20|31646.9|31584.4|31644.4|31594.4|31647.8|31594.4|31643.3|31582.4|9
1643689410000|2022-02-01 04:23:30|31640.4|31590.4|31641|31589|31642.1|31592.1|31639.7|31588.5|13
1643689420000|2022-02-01 04:23:40|31640.6|31591|31640.7|31590.7|31641.3|31591.2|31640.6|31587.2|7
1643689430000|2022-02-01 04:23:50|31641.2|31591.2|31641.6|31591.6|31641.6|31591.6|31641.2|31591.2|6
1643689440000|2022-02-01 04:24:00|31641.7|31591.7|31642.7|31590.1|31644.8|31591.7|31639.3|31581.2|10
1643689450000|2022-02-01 04:24:10|31642.5|31590.4|31642.5|31589.3|31648|31608.7|31628.3|31578.2|16
1643689460000|2022-02-01 04:24:20|31644.2|31586.1|31645.3|31585.5|31645.3|31593.4|31642.7|31585.5|8
1643689470000|2022-02-01 04:24:30|31642.3|31590.9|31644.3|31589.2|31646.8|31590.9|31638.4|31584.9|9
1643689480000|2022-02-01 04:24:40|31646.1|31584.5|31641.8|31591.8|31646.1|31592.3|31641.1|31584.5|13
1643689490000|2022-02-01 04:24:50|31643.9|31586.1|31646.5|31582.9|31646.9|31587.7|31643.4|31578.6|7
1643689500000|2022-02-01 04:25:00|31647.5|31580.3|31634.8|31584.8|31647.5|31591.7|31634.8|31580.3|12
1643689510000|2022-02-01 04:25:10|31636.2|31586.2|31641.8|31591.8|31641.8|31591.8|31636.2|31586.2|11
1643689520000|2022-02-01 04:25:20|31642.6|31592.6|31642.1|31592.1|31642.7|31592.7|31639.8|31589.8|14
1643689530000|2022-02-01 04:25:30|31638.7|31586.1|31636.9|31586.9|31638.7|31588.1|31636.8|31586.1|17
1643689540000|2022-02-01 04:25:40|31641|31588|31639.6|31588.5|31642.2|31589.9|31639.6|31584.3|9
1643689550000|2022-02-01 04:25:50|31642.2|31584.3|31637.6|31587.6|31643|31591.1|31637.5|31584.3|9
1643689560000|2022-02-01 04:26:00|31645.8|31593.2|31644.4|31583.6|31645.8|31593.2|31633.9|31575|13
1643689570000|2022-02-01 04:26:10|31640.6|31589.6|31641.1|31591.1|31643.5|31591.6|31640.6|31586.5|7
1643689580000|2022-02-01 04:26:20|31641|31591|31640.2|31587.2|31641|31591|31635.1|31585.1|11
1643689590000|2022-02-01 04:26:30|31640|31590|31638.4|31588.4|31641.3|31590|31635.3|31585.3|7
1643689600000|2022-02-01 04:26:40|31638.7|31588.7|31635.7|31585.7|31642.5|31606.8|31626.8|31583.2|11
1643689610000|2022-02-01 04:26:50|31644.4|31573.1|31644.9|31581.6|31645.5|31607.5|31627.5|31573.1|13
1643689620000|2022-02-01 04:27:00|31638.1|31588.1|31637.8|31584|31640.8|31589.4|31634.5|31578.2|12
1643689630000|2022-02-01 04:27:10|31636.1|31586.1|31634.5|31584.5|31636.9|31586.1|31634.4|31580.8|7
1643689640000|2022-02-01 04:27:20|31636.1|31586.1|31639.2|31589.2|31642.4|31590.1|31634.5|31583.5|7
1643689650000|2022-02-01 04:27:30|31632.5|31582.5|31643.3|31587.6|31643.8|31590.9|31632.5|31582.5|17
1643689660000|2022-02-01 04:27:40|31647.1|31579.8|31642.1|31586.7|31647.1|31588.1|31633|31579.8|18
1643689670000|2022-02-01 04:27:50|31641.3|31587|31639.5|31589.5|31642.1|31590.7|31639.5|31585.6|10
1643689680000|2022-02-01 04:28:00|31640|31590|31641.5|31587.2|31642.1|31590.1|31635.4|31585.4|15
1643689690000|2022-02-01 04:28:10|31637.8|31587.8|31636.8|31586.8|31639.6|31589.6|31635.8|31585.5|12
1643689700000|2022-02-01 04:28:20|31637.7|31587.7|31637.9|31587.9|31639.3|31589.3|31636.7|31586.7|17
1643689710000|2022-02-01 04:28:30|31641|31591|31640.2|31590.2|31644|31594|31636.8|31584.8|20
1643689720000|2022-02-01 04:28:40|31641|31591|31637.6|31587|31641.9|31591.9|31637.6|31587|11
1643689730000|2022-02-01 04:28:50|31637.5|31585.6|31639|31589|31640.1|31590.1|31637|31585.6|12
1643689740000|2022-02-01 04:29:00|31639.3|31589.3|31638.7|31584|31644.6|31591.8|31633.1|31583.1|20
1643689750000|2022-02-01 04:29:10|31635.3|31588.7|31639.8|31589.8|31646.6|31592.7|31635.3|31582.6|21
1643689760000|2022-02-01 04:29:20|31641.3|31590.6|31641.1|31591.1|31642.6|31591.1|31637.9|31586.4|10
1643689770000|2022-02-01 04:29:30|31640.8|31590.8|31643|31586|31643|31590.8|31637.8|31586|10
1643689780000|2022-02-01 04:29:40|31637.7|31587.7|31638.7|31588.7|31641|31589.9|31635.4|31585.4|15
1643689790000|2022-02-01 04:29:50|31636.6|31586.6|31635.8|31585.8|31636.6|31586.6|31635.8|31585.8|5
1643689800000|2022-02-01 04:30:00|31638.4|31588.4|31636.5|31586.5|31641.8|31590|31632.5|31582.5|19
1643689810000|2022-02-01 04:30:10|31636.3|31586.3|31633.5|31583.5|31638.5|31588.5|31632.8|31582.8|14
1643689820000|2022-02-01 04:30:20|31634.8|31580.8|31646.9|31573|31646.9|31594.9|31634.8|31573|10
1643689830000|2022-02-01 04:30:30|31646.4|31579.8|31637.1|31587.1|31646.4|31591.6|31636.2|31579.8|27
1643689840000|2022-02-01 04:30:40|31636.2|31586.2|31638.1|31588.1|31639.4|31589.4|31635.4|31585.4|13
1643689850000|2022-02-01 04:30:50|31637|31587|31637.6|31587.6|31638.8|31588.8|31636|31586|11
1643689860000|2022-02-01 04:31:00|31635|31585|31637|31587|31642|31589.6|31634.7|31582.5|15
1643689870000|2022-02-01 04:31:10|31637.3|31587.3|31637.8|31587.8|31642.9|31588.5|31635|31584.4|9
1643689880000|2022-02-01 04:31:20|31638|31588|31638.8|31588.8|31639.9|31589.9|31635|31585|10
1643689890000|2022-02-01 04:31:30|31638.9|31588.9|31634.6|31584.6|31640.2|31589.5|31634.4|31584.4|9
1643689900000|2022-02-01 04:31:40|31636.7|31586.7|31639.8|31589.8|31639.8|31589.8|31634.9|31583.3|7
1643689910000|2022-02-01 04:31:50|31639.7|31589.7|31637.7|31587.7|31641.4|31591|31636|31586|16
1643689920000|2022-02-01 04:32:00|31636|31586|31640.3|31585.6|31641.9|31591.9|31634.1|31582.5|23
1643689930000|2022-02-01 04:32:10|31638.5|31588.5|31639.8|31589.8|31639.9|31589.8|31636.4|31586.4|8
1643689940000|2022-02-01 04:32:20|31639.9|31589.9|31637.8|31587.8|31640.6|31590.6|31637.8|31587.8|6
1643689950000|2022-02-01 04:32:30|31639.4|31589.4|31631.7|31581.7|31642.9|31605.5|31624.9|31580.6|15
1643689960000|2022-02-01 04:32:40|31641.9|31582.7|31636.1|31586.1|31641.9|31604.1|31624.1|31582.7|15
1643689970000|2022-02-01 04:32:50|31638.4|31588.4|31644|31593.5|31652|31601.6|31638.4|31588.4|19
1643689980000|2022-02-01 04:33:00|31643.4|31593.3|31646.8|31589.8|31646.8|31595.3|31643.4|31589.8|13
1643689990000|2022-02-01 04:33:10|31645.7|31591.6|31650.3|31597|31659.4|31601.3|31644.4|31582.3|31
1643690000000|2022-02-01 04:33:20|31651.2|31596.1|31651.5|31601.5|31651.7|31601.7|31649.6|31596.1|8
1643690010000|2022-02-01 04:33:30|31649.6|31599.4|31650|31600|31653|31602|31649.6|31599.4|27
1643690020000|2022-02-01 04:33:40|31650.2|31600.2|31651.5|31600.1|31652|31602|31650.2|31600.1|13
1643690030000|2022-02-01 04:33:50|31652.3|31598.3|31650.9|31599.9|31653.7|31600.9|31650.9|31595.6|17
1643690040000|2022-02-01 04:34:00|31650.7|31599.7|31652.2|31595.8|31654.1|31602.9|31650.1|31595.8|16
1643690050000|2022-02-01 04:34:10|31652.3|31602.2|31652.3|31597.6|31658.4|31603.1|31650.9|31588.8|29
1643690060000|2022-02-01 04:34:20|31650.8|31600.8|31652.9|31602.9|31655|31602.9|31650.4|31595.9|12
1643690070000|2022-02-01 04:34:30|31651.2|31601.2|31656.3|31593.3|31656.9|31601.3|31651.1|31591.7|12
1643690080000|2022-02-01 04:34:40|31656.5|31593.4|31656.5|31596.6|31657.1|31597.4|31654.7|31593.4|16
1643690090000|2022-02-01 04:34:50|31656.3|31596.5|31654.1|31600.1|31656.3|31603.1|31652|31596.5|22
1643690100000|2022-02-01 04:35:00|31653.3|31602.1|31663|31586.9|31663|31602.1|31652.6|31586.9|13
1643690110000|2022-02-01 04:35:10|31656.8|31598.3|31657|31595.3|31657|31604.1|31653.7|31595.3|14
1643690120000|2022-02-01 04:35:20|31656.2|31597|31655.3|31598.9|31657.4|31598.9|31655.3|31594.6|6
1643690130000|2022-02-01 04:35:30|31655.1|31599.4|31654.6|31599.6|31655.4|31603.3|31652.7|31598.8|11
1643690140000|2022-02-01 04:35:40|31653.9|31601|31656.3|31597.2|31657.2|31604.7|31653.1|31595.3|16
1643690150000|2022-02-01 04:35:50|31654.4|31600.2|31656.2|31598.8|31657.1|31602.3|31653.4|31596.2|8
1643690160000|2022-02-01 04:36:00|31655.2|31599.2|31655.4|31602.3|31657.3|31604.3|31652.8|31595.3|17
1643690170000|2022-02-01 04:36:10|31654|31602.7|31654.2|31602.1|31657.4|31602.7|31654|31595.6|12
1643690180000|2022-02-01 04:36:20|31653.1|31603.1|31656.5|31598|31656.5|31603.1|31653.1|31598|7
1643690190000|2022-02-01 04:36:30|31657|31597.1|31656.7|31603.8|31663|31603.8|31653.7|31583|13
1643690200000|2022-02-01 04:36:40|31654.8|31604.8|31654.5|31599.2|31660.5|31604.8|31654.5|31588.9|7
1643690210000|2022-02-01 04:36:50|31654.8|31598.8|31657.8|31598.4|31661.5|31604.6|31652.2|31590.6|17
1643690220000|2022-02-01 04:37:00|31657.3|31600.2|31655.9|31594|31659.1|31603.3|31649.9|31592.4|26
1643690230000|2022-02-01 04:37:10|31652.4|31600.7|31650.2|31600.2|31658.6|31601.9|31650|31587.1|24
1643690240000|2022-02-01 04:37:20|31654.5|31592.2|31651.5|31599.4|31654.5|31602.2|31647.2|31592.2|28
1643690250000|2022-02-01 04:37:30|31652.2|31602.2|31651.9|31594.3|31654.4|31602.2|31650.1|31593.4|15
1643690260000|2022-02-01 04:37:40|31652.6|31593.3|31648.8|31598.8|31653.4|31599.4|31648.1|31592.4|30
1643690270000|2022-02-01 04:37:50|31651|31599.7|31650.7|31600.2|31653.5|31600.2|31650.2|31595.5|16
1643690280000|2022-02-01 04:38:00|31651|31600.4|31655|31591|31657.2|31600.4|31651|31587.7|13
1643690290000|2022-02-01 04:38:10|31653.6|31594.1|31654.5|31594.9|31655.2|31598.5|31651.4|31592.2|14
1643690300000|2022-02-01 04:38:20|31651.9|31597.3|31652.1|31596.9|31653.5|31600.6|31651.1|31595.4|10
1643690310000|2022-02-01 04:38:30|31652.3|31596|31649.3|31598.1|31654.2|31598.7|31648.1|31593.6|22
1643690320000|2022-02-01 04:38:40|31648.7|31598.5|31650.2|31597.1|31652.9|31600.5|31648.3|31590.9|24
1643690330000|2022-02-01 04:38:50|31654.3|31588.5|31652.5|31593|31654.3|31600.1|31648.3|31588.5|13
1643690340000|2022-02-01 04:39:00|31652.1|31593.6|31654.1|31589.5|31654.1|31600.7|31646.8|31589.5|35
1643690350000|2022-02-01 04:39:10|31648.3|31597|31650|31600|31654.4|31600.8|31648.3|31594|37
1643690360000|2022-02-01 04:39:20|31649|31599|31651.1|31599.8|31653.2|31600.7|31649|31595.5|37
1643690370000|2022-02-01 04:39:30|31648.8|31597.2|31649.6|31598.5|31657.4|31600.1|31648.1|31592.2|37
1643690380000|2022-02-01 04:39:40|31650.2|31597.5|31645|31592.6|31657.1|31601.9|31643.3|31585.7|33
1643690390000|2022-02-01 04:39:50|31645.4|31593.6|31645.1|31594.4|31646.9|31596.7|31644.4|31590.7|22
1643690400000|2022-02-01 04:40:00|31645.7|31593.3|31646.6|31596.6|31646.8|31596.6|31645.7|31592.7|13
1643690410000|2022-02-01 04:40:10|31646.9|31594.4|31647.4|31595.4|31651.8|31599|31645.4|31587.6|22
1643690420000|2022-02-01 04:40:20|31649|31592.4|31645.1|31594.6|31650.6|31596|31645.1|31589|21
1643690430000|2022-02-01 04:40:30|31647.3|31595|31646.5|31596.5|31651.9|31599.3|31645|31582|22
1643690440000|2022-02-01 04:40:40|31647|31597|31647.2|31597.2|31652.8|31602.8|31644.9|31586.6|36
1643690450000|2022-02-01 04:40:50|31649.3|31596.8|31644.1|31594.1|31649.3|31598.9|31640.8|31590.2|38
1643690460000|2022-02-01 04:41:00|31643.4|31592.6|31648.3|31594.2|31652.2|31598.9|31642.8|31586.7|31
1643690470000|2022-02-01 04:41:10|31648.6|31592.9|31645.5|31592.1|31649.6|31595.5|31644.4|31590.4|24
1643690480000|2022-02-01 04:41:20|31645.4|31590.1|31644.7|31593.7|31645.4|31594.9|31643.3|31590.1|20
1643690490000|2022-02-01 04:41:30|31644.6|31594.6|31641.8|31588.6|31645|31595|31640.6|31587.7|13
1643690500000|2022-02-01 04:41:40|31643.7|31589|31640.7|31590.7|31644.4|31593|31640.5|31584.3|25
1643690510000|2022-02-01 04:41:50|31640.6|31590.3|31639.7|31589.7|31643.7|31593.1|31639.4|31585|28
1643690520000|2022-02-01 04:42:00|31639.8|31589.8|31643.1|31582.6|31644.5|31589.8|31639.8|31580.3|24
1643690530000|2022-02-01 04:42:10|31642.2|31584.5|31638.7|31586.6|31642.9|31589.2|31638|31583.1|22
1643690540000|2022-02-01 04:42:20|31638.5|31588.5|31637|31586.3|31640.5|31588.5|31636.9|31585.2|18
1643690550000|2022-02-01 04:42:30|31637.4|31587|31637.9|31584.2|31639.7|31587.6|31635.1|31580.8|26
1643690560000|2022-02-01 04:42:40|31639.1|31582.6|31639.2|31587.2|31640.3|31590.3|31637.5|31582.6|31
1643690570000|2022-02-01 04:42:50|31637.6|31587.6|31637.6|31587.6|31640|31588.4|31637.4|31585.9|16
1643690580000|2022-02-01 04:43:00|31637.5|31587.5|31637.2|31587.2|31638.6|31588.1|31635.6|31583.9|20
1643690590000|2022-02-01 04:43:10|31637.6|31587.6|31639.7|31589.7|31639.7|31589.7|31636.5|31584.6|18
1643690600000|2022-02-01 04:43:20|31640.6|31583.9|31640.7|31588.5|31646.9|31590.8|31639.4|31575.2|20
1643690610000|2022-02-01 04:43:30|31639.3|31589|31638.4|31587.9|31643.6|31589|31636.8|31581.8|22
1643690620000|2022-02-01 04:43:40|31639.3|31586.7|31637.5|31587.5|31641.6|31587.5|31635.6|31583|18
1643690630000|2022-02-01 04:43:50|31637.6|31587.6|31644.1|31584.7|31644.4|31591.7|31637.2|31583.9|18
1643690640000|2022-02-01 04:44:00|31645|31583.6|31638.9|31588.9|31645.1|31590.8|31638.9|31582.4|23
1643690650000|2022-02-01 04:44:10|31640.8|31585.1|31641.8|31588.3|31643.5|31591.3|31637.4|31583.1|17
1643690660000|2022-02-01 04:44:20|31643.8|31584.4|31641.4|31591.4|31643.8|31591.4|31640.7|31584.4|10
1643690670000|2022-02-01 04:44:30|31645.5|31583.1|31638.1|31588.1|31645.5|31590.4|31638.1|31579.7|18
1643690680000|2022-02-01 04:44:40|31641|31585.3|31638.4|31588.4|31646.1|31590.8|31638.4|31577.4|16
1643690690000|2022-02-01 04:44:50|31639.7|31589.7|31639.8|31588.2|31640.7|31589.9|31639|31586.7|19
1643690700000|2022-02-01 04:45:00|31641.9|31582.5|31635.9|31584.5|31642.2|31587|31635.9|31582.5|25
1643690710000|2022-02-01 04:45:10|31636.9|31585.7|31636.6|31586.6|31639.1|31589|31636.5|31583.2|24
1643690720000|2022-02-01 04:45:20|31636.2|31586.2|31636.4|31586.4|31639.9|31589.9|31636.2|31586.2|20
1643690730000|2022-02-01 04:45:30|31636|31586|31635.1|31585.1|31636.5|31586.5|31631.7|31581.7|25
1643690740000|2022-02-01 04:45:40|31634.2|31584.2|31635.7|31585.7|31636.3|31586.3|31633.9|31583.9|10
1643690750000|2022-02-01 04:45:50|31635.3|31585.3|31639.4|31585.5|31641.6|31590.8|31633.5|31580.7|23
1643690760000|2022-02-01 04:46:00|31637.7|31587.3|31634.6|31584.6|31640.6|31588.1|31634.6|31582.8|15
1643690770000|2022-02-01 04:46:10|31634.9|31584.9|31634.8|31584.8|31637.6|31587|31633.6|31583.6|14
1643690780000|2022-02-01 04:46:20|31635|31585|31638|31587.8|31640.9|31589.3|31634.2|31569|31
1643690790000|2022-02-01 04:46:30|31638.1|31588.1|31637.1|31587.1|31641.2|31588.4|31634.1|31582.3|15
1643690800000|2022-02-01 04:46:40|31637.3|31586.3|31636.3|31585.4|31637.5|31587.5|31635.4|31584.6|18
1643690810000|2022-02-01 04:46:50|31636.5|31586.5|31640.4|31581.9|31641.8|31587.2|31636.2|31580.6|17
1643690820000|2022-02-01 04:47:00|31640|31582.6|31642.2|31579.8|31642.2|31586.6|31638.3|31579.8|12
1643690830000|2022-02-01 04:47:10|31642.3|31579.4|31638.7|31587.3|31642.3|31587.3|31635.5|31579.4|17
1643690840000|2022-02-01 04:47:20|31638.5|31587.4|31636.4|31586.4|31641.5|31590.7|31635.6|31581.4|21
1643690850000|2022-02-01 04:47:30|31638.2|31588.2|31642.1|31592.1|31642.5|31592.1|31634.6|31582.3|23
1643690860000|2022-02-01 04:47:40|31644.9|31591.5|31649.4|31589.9|31649.4|31597.2|31639|31585.9|34
1643690870000|2022-02-01 04:47:50|31646|31595.8|31645.1|31592.3|31649.5|31595.8|31643.4|31586.9|30
1643690880000|2022-02-01 04:48:00|31645|31592.9|31647.3|31590.8|31650.9|31595.7|31644.8|31586.5|29
1643690890000|2022-02-01 04:48:10|31648.3|31588.9|31645.3|31589.1|31648.3|31594.6|31641.2|31588.9|23
1643690900000|2022-02-01 04:48:20|31647.5|31585.9|31644.3|31590.1|31647.5|31591.3|31641.6|31585.9|28
1643690910000|2022-02-01 04:48:30|31643.8|31589.8|31640.4|31590.4|31645.2|31592.5|31640|31580|35
1643690920000|2022-02-01 04:48:40|31642.1|31592.1|31640.5|31589.6|31645.6|31593.1|31639.8|31586.9|34
1643690930000|2022-02-01 04:48:50|31641.6|31591.2|31642.4|31591|31645.6|31593.5|31640.3|31589.1|38
1643690940000|2022-02-01 04:49:00|31640.6|31590.6|31641.7|31584.6|31644.8|31594.4|31637.3|31581.2|40
1643690950000|2022-02-01 04:49:10|31641.8|31591.7|31643.8|31584|31645.3|31592.1|31638.8|31580.6|38
1643690960000|2022-02-01 04:49:20|31641.7|31586.9|31641.4|31591.4|31643.6|31592.9|31638.6|31583.8|34
1643690970000|2022-02-01 04:49:30|31643.7|31593.7|31641.3|31588|31643.7|31593.7|31638.6|31585.4|39
1643690980000|2022-02-01 04:49:40|31640.6|31586.8|31639.3|31589.3|31642.5|31590.8|31635.9|31584.3|39
1643690990000|2022-02-01 04:49:50|31640|31590|31639.9|31584.1|31646.8|31592|31637.3|31578.5|39
1643691000000|2022-02-01 04:50:00|31640|31590|31639.7|31587.6|31643.2|31590.4|31637.4|31582.1|38
1643691010000|2022-02-01 04:50:10|31640.8|31585.9|31641.7|31586.9|31643.1|31591.3|31636|31580.9|40
1643691020000|2022-02-01 04:50:20|31638.7|31585.3|31639|31588.9|31645|31592|31637.4|31581.9|39
1643691030000|2022-02-01 04:50:30|31638.7|31588.2|31641.6|31588.4|31642.1|31590.4|31636.2|31583.8|37
1643691040000|2022-02-01 04:50:40|31640.9|31588.3|31639|31589|31642.4|31592.4|31634.9|31580.6|36
1643691050000|2022-02-01 04:50:50|31638.4|31588.4|31640.2|31585.4|31642.1|31590.7|31638.4|31582.9|26
1643691060000|2022-02-01 04:51:00|31641.9|31581.7|31642|31587.7|31642.2|31590.7|31639.3|31581.7|21
1643691070000|2022-02-01 04:51:10|31641|31589.8|31640.9|31589.4|31642.1|31591.5|31640.3|31585.6|11
1643691080000|2022-02-01 04:51:20|31640.7|31590|31643|31593|31643.4|31593|31638.9|31583.5|25
1643691090000|2022-02-01 04:51:30|31643.5|31593.5|31640|31588.2|31643.6|31593.5|31639|31582.9|28
1643691100000|2022-02-01 04:51:40|31640.7|31586.8|31640.2|31590.2|31641.6|31590.2|31639.9|31585.2|7
1643691110000|2022-02-01 04:51:50|31639.4|31588.6|31640.7|31590.7|31643.4|31591.2|31639.4|31580.9|26
1643691120000|2022-02-01 04:52:00|31641.4|31587.5|31640.2|31589.4|31642.8|31589.4|31640.2|31583.8|13
1643691130000|2022-02-01 04:52:10|31640.4|31588.6|31640.3|31587.9|31641.5|31590.2|31639.6|31586.5|24
1643691140000|2022-02-01 04:52:20|31640.2|31588|31642|31592|31643.6|31593.6|31640|31585.1|26
1643691150000|2022-02-01 04:52:30|31641.7|31591.7|31643.6|31588.4|31645.8|31593.7|31639.6|31583.1|36
1643691160000|2022-02-01 04:52:40|31643|31588.7|31639.9|31581.7|31647.5|31594.3|31638.8|31581.7|35
1643691170000|2022-02-01 04:52:50|31639.8|31589.8|31641.7|31589.9|31643.3|31593.2|31638|31584.9|34
1643691180000|2022-02-01 04:53:00|31642|31590.2|31640.7|31590.7|31644|31593.1|31637.7|31581.7|36
1643691190000|2022-02-01 04:53:10|31641.3|31589.7|31640.2|31590.2|31643.8|31593.8|31638.2|31585.7|38
1643691200000|2022-02-01 04:53:20|31641.7|31589.8|31640.4|31588.3|31646.1|31591.5|31639.8|31582.1|33
1643691210000|2022-02-01 04:53:30|31639.5|31584.8|31642.8|31588.1|31643.8|31592.8|31636.8|31576.2|35
1643691220000|2022-02-01 04:53:40|31644|31585.6|31636.5|31586.5|31645.7|31592.5|31635.4|31578|34
1643691230000|2022-02-01 04:53:50|31635.8|31585.8|31639.9|31587|31642.6|31589.9|31635.8|31581.3|36
1643691240000|2022-02-01 04:54:00|31637.9|31587.2|31639|31586.7|31642.4|31590.3|31637.9|31582.4|38
1643691250000|2022-02-01 04:54:10|31639.3|31587.4|31641|31581.9|31645.5|31590.2|31637.9|31578.7|26
1643691260000|2022-02-01 04:54:20|31639.7|31583.8|31635.9|31582.9|31639.7|31588.5|31634.6|31576.4|31
1643691270000|2022-02-01 04:54:30|31637.1|31579.8|31634.5|31584.5|31637.1|31586.3|31634.2|31579.8|17
1643691280000|2022-02-01 04:54:40|31636.6|31586.6|31635.9|31585.9|31636.6|31586.6|31633.9|31583.9|22
1643691290000|2022-02-01 04:54:50|31635.5|31585.5|31638.5|31588.5|31641.3|31591.3|31635.2|31585.2|28
1643691300000|2022-02-01 04:55:00|31639.7|31589.7|31631.5|31581.5|31639.7|31589.7|31631.5|31581.5|18
1643691310000|2022-02-01 04:55:10|31633.6|31583.6|31640.8|31590.8|31640.8|31590.8|31633.1|31583.1|17
1643691320000|2022-02-01 04:55:20|31640.9|31590.9|31636|31586|31640.9|31590.9|31636|31586|23
1643691330000|2022-02-01 04:55:30|31636.6|31586.6|31635.7|31585.7|31640.2|31590.2|31634.2|31584.2|22
1643691340000|2022-02-01 04:55:40|31635.3|31585.3|31635.4|31585.4|31636.3|31586.3|31635.1|31585.1|14
1643691350000|2022-02-01 04:55:50|31635.3|31585.3|31633.1|31583.1|31635.4|31585.4|31632.7|31582.7|11
1643691360000|2022-02-01 04:56:00|31633.3|31583.3|31634.1|31584.1|31634.1|31584.1|31633.2|31583.2|11
1643691370000|2022-02-01 04:56:10|31633.7|31583.7|31637.2|31587.2|31639.7|31589.7|31632.3|31582.3|23
1643691380000|2022-02-01 04:56:20|31636|31586|31637.3|31587.3|31637.9|31587.9|31636|31586|13
1643691390000|2022-02-01 04:56:30|31637.8|31587.8|31635.9|31585.9|31637.8|31587.8|31633.5|31583.5|25
1643691400000|2022-02-01 04:56:40|31635|31585|31635|31585|31636.3|31586.3|31631.9|31581.9|26
1643691410000|2022-02-01 04:56:50|31635.1|31585.1|31635.7|31585.7|31635.7|31585.7|31635|31585|6
1643691420000|2022-02-01 04:57:00|31636.8|31586.8|31635.1|31585.1|31637.1|31587.1|31634.8|31584.8|16
1643691430000|2022-02-01 04:57:10|31634.8|31584.8|31636|31586|31637.9|31587.9|31634.8|31584.8|10
1643691440000|2022-02-01 04:57:20|31636.2|31586.2|31637.6|31587.6|31638.8|31588.8|31636.1|31586.1|24
1643691450000|2022-02-01 04:57:30|31637.5|31587.5|31639.1|31589.1|31640|31590|31637|31587|17
1643691460000|2022-02-01 04:57:40|31640.3|31590.3|31637.6|31587.6|31640.3|31590.3|31637.1|31587.1|24
1643691470000|2022-02-01 04:57:50|31638|31588|31637.8|31587.8|31638.5|31588.5|31637.7|31587.7|9
1643691480000|2022-02-01 04:58:00|31636.8|31583.6|31637.2|31587.2|31639.1|31589.1|31636.2|31583.6|11
1643691490000|2022-02-01 04:58:10|31637.7|31587.7|31638.5|31588.5|31638.8|31588.8|31637.7|31587.7|11
1643691500000|2022-02-01 04:58:20|31637.2|31587.2|31639.4|31589.4|31639.4|31589.4|31637.2|31587.2|10
1643691510000|2022-02-01 04:58:30|31639.1|31589.1|31637.2|31587.2|31640.3|31590.3|31635.2|31585.2|18
1643691520000|2022-02-01 04:58:40|31637.1|31587.1|31638|31588|31638.9|31588.9|31636.2|31586.2|16
1643691530000|2022-02-01 04:58:50|31636.1|31586.1|31642.2|31592.2|31643.2|31593.2|31633.8|31583.8|29
1643691540000|2022-02-01 04:59:00|31642|31592|31641.5|31591.5|31644.8|31594.8|31640.2|31590.2|25
1643691550000|2022-02-01 04:59:10|31640.6|31590.6|31642.6|31592.6|31644.4|31594.4|31638.6|31588.6|21
1643691560000|2022-02-01 04:59:20|31642|31592|31642.8|31592.8|31644.2|31594.2|31639.1|31589.1|33
1643691570000|2022-02-01 04:59:30|31643.6|31593.6|31638.9|31588.9|31644.6|31594|31638.9|31588.9|31
1643691580000|2022-02-01 04:59:40|31639|31589|31642.2|31592.2|31646.9|31594.9|31637|31587|29
1643691590000|2022-02-01 04:59:50|31642|31592|31642|31592|31644.1|31594.1|31642|31592|17
1643691600000|2022-02-01 05:00:00|31642.2|31592.2|31639.5|31589.5|31642.2|31592.2|31638|31587.7|14
1643691610000|2022-02-01 05:00:10|31638.9|31588.9|31642.8|31592.8|31644.4|31594.4|31638.4|31588.4|11
1643691620000|2022-02-01 05:00:20|31642.5|31592.5|31639.6|31589.6|31642.7|31592.7|31636.3|31585.2|18
1643691630000|2022-02-01 05:00:30|31640|31590|31640.1|31590.1|31641.6|31591.6|31640|31590|21
1643691640000|2022-02-01 05:00:40|31640|31590|31640.6|31590.6|31644.7|31594.7|31638|31588|21
1643691650000|2022-02-01 05:00:50|31640.9|31590.9|31639.8|31589.8|31641.3|31591.3|31639.8|31589.8|10
1643691660000|2022-02-01 05:01:00|31640.1|31590.1|31640.4|31590.4|31642.6|31592.3|31639.8|31589.8|11
1643691670000|2022-02-01 05:01:10|31641.1|31591.1|31640.8|31590.7|31641.7|31591.7|31640.2|31590.2|17
1643691680000|2022-02-01 05:01:20|31640.2|31590.2|31642.4|31592.4|31642.8|31592.8|31640|31586.4|11
1643691690000|2022-02-01 05:01:30|31642|31592|31644.9|31594.9|31645|31595|31642|31592|14
1643691700000|2022-02-01 05:01:40|31642.7|31592.7|31643.2|31593.2|31643.8|31593.8|31642.7|31592.7|8
1643691710000|2022-02-01 05:01:50|31643.4|31593.4|31641.1|31591.1|31643.4|31593.4|31640.7|31590.4|11
1643691720000|2022-02-01 05:02:00|31640.9|31590.9|31643.4|31592.1|31643.4|31592.1|31640.8|31590.8|9
1643691730000|2022-02-01 05:02:10|31643|31593|31642.5|31592.5|31643|31593|31642|31592|14
1643691740000|2022-02-01 05:02:20|31641.8|31591.8|31643.3|31593.3|31643.3|31593.3|31641.7|31591.7|15
1643691750000|2022-02-01 05:02:30|31642.8|31592.8|31642.5|31592.5|31643|31593|31642.2|31592.2|9
1643691760000|2022-02-01 05:02:40|31642.4|31592.4|31641.8|31591.8|31643.2|31593.2|31641.3|31591.3|13
1643691770000|2022-02-01 05:02:50|31642.2|31592.2|31642.2|31592.2|31642.8|31592.8|31642|31592|10
1643691780000|2022-02-01 05:03:00|31642|31592|31639.7|31589.7|31642.6|31592.6|31639.7|31589.7|10
1643691790000|2022-02-01 05:03:10|31640.4|31590.4|31640.8|31590.8|31641.4|31591.4|31639.9|31589.9|10
1643691800000|2022-02-01 05:03:20|31640.6|31590.6|31639.7|31589.7|31642.1|31592.1|31639.7|31589.1|12
1643691810000|2022-02-01 05:03:30|31639.5|31589.5|31639.5|31589.5|31639.6|31589.6|31638.8|31588.8|5
1643691820000|2022-02-01 05:03:40|31639.1|31589.1|31640.6|31590.6|31640.6|31590.6|31639|31589|8
1643691830000|2022-02-01 05:03:50|31640.1|31590.1|31640.5|31590.5|31640.5|31590.5|31639.8|31589.8|7
1643691840000|2022-02-01 05:04:00|31640.7|31590.7|31640.5|31589.6|31641.8|31591.8|31638.4|31588.4|21
1643691850000|2022-02-01 05:04:10|31639.3|31589.2|31640.1|31590.1|31640.2|31590.2|31639.3|31589.2|13
1643691860000|2022-02-01 05:04:20|31639.4|31589.4|31638.3|31588.3|31640.1|31590.1|31637.1|31587.1|10
1643691870000|2022-02-01 05:04:30|31638.1|31588.1|31637.8|31587.8|31638.9|31588.9|31637.8|31587.8|4
1643691880000|2022-02-01 05:04:40|31637.9|31587.9|31640.3|31590.3|31640.3|31590.3|31637.9|31587.9|17
1643691890000|2022-02-01 05:04:50|31639.9|31589.9|31638.6|31588.6|31640.4|31590.4|31638.6|31588.6|6
1643691900000|2022-02-01 05:05:00|31640.9|31590.9|31641|31591|31641.2|31591.2|31640.1|31590.1|9
1643691910000|2022-02-01 05:05:10|31641.4|31591.4|31640.2|31590.2|31642.1|31592.1|31639.9|31589.9|9
1643691920000|2022-02-01 05:05:20|31640.1|31590.1|31640.2|31590.2|31640.3|31590.3|31640.1|31590.1|4
1643691930000|2022-02-01 05:05:30|31640|31590|31639.9|31589.9|31640.4|31590.4|31639.8|31589.8|10
1643691940000|2022-02-01 05:05:40|31640.2|31590.2|31640.6|31590.6|31641.1|31591.1|31638.4|31588.4|9
1643691950000|2022-02-01 05:05:50|31639.6|31589.6|31641.6|31591.6|31642.1|31592.1|31639.6|31589.6|8
1643691960000|2022-02-01 05:06:00|31640.9|31590.9|31641.8|31591.8|31642.2|31592.2|31640.9|31590.9|10
1643691970000|2022-02-01 05:06:10|31642|31592|31640.6|31590.6|31642|31592|31639.1|31589.1|4
1643691980000|2022-02-01 05:06:20|31640.2|31590.2|31640.7|31590.7|31640.9|31590.9|31640.2|31590.2|5
1643691990000|2022-02-01 05:06:30|31640.2|31590.2|31641.7|31591.7|31642|31592|31640.2|31590.2|6
1643692000000|2022-02-01 05:06:40|31641.9|31591.9|31641.8|31591.8|31643.4|31593.4|31640.6|31590.6|15
1643692010000|2022-02-01 05:06:50|31643.2|31593.2|31645|31595|31645.2|31595.2|31643.2|31593.2|16
1643692020000|2022-02-01 05:07:00|31644.6|31594.6|31642.8|31592.8|31645.9|31595.9|31642.8|31592.8|17
1643692030000|2022-02-01 05:07:10|31642.9|31592.9|31643|31593|31643.9|31593.9|31642.6|31592.6|9
1643692040000|2022-02-01 05:07:20|31643.1|31593.1|31642.1|31592.1|31645.8|31595.8|31642.1|31592.1|9
1643692050000|2022-02-01 05:07:30|31642.2|31592.2|31642.9|31592.9|31643.7|31593.7|31642.1|31592.1|5
1643692060000|2022-02-01 05:07:40|31643.7|31593.7|31648.4|31598.4|31648.4|31598.4|31642.9|31592.9|9
1643692070000|2022-02-01 05:07:50|31648|31598|31647.3|31597.3|31648|31598|31645.7|31595.7|14
1643692080000|2022-02-01 05:08:00|31648.2|31598.2|31647.2|31597.2|31648.4|31598.4|31646.8|31596.8|6
1643692090000|2022-02-01 05:08:10|31647.6|31597.6|31645.6|31595.6|31648.2|31598.2|31645.6|31595.6|7
1643692100000|2022-02-01 05:08:20|31645.7|31595.7|31649.1|31599.1|31649.3|31599.3|31645.7|31595.7|13
1643692110000|2022-02-01 05:08:30|31649.3|31599.3|31648.5|31598.5|31649.6|31599.6|31648.5|31598.5|12
1643692120000|2022-02-01 05:08:40|31648.6|31598.6|31646|31596|31649.4|31599.4|31646|31596|11
1643692130000|2022-02-01 05:08:50|31646.5|31596.5|31647.8|31597.8|31647.9|31597.9|31646.5|31596.5|11
1643692140000|2022-02-01 05:09:00|31648.5|31598.5|31646.9|31596.9|31648.5|31598.5|31646.9|31596.9|15
1643692150000|2022-02-01 05:09:10|31647.1|31597.1|31648.5|31598.5|31648.9|31598.9|31647.1|31597.1|7
1643692160000|2022-02-01 05:09:20|31649.1|31599.1|31644.7|31594.7|31649.2|31599.2|31644.7|31594.7|14
1643692170000|2022-02-01 05:09:30|31646|31596|31648.5|31598.5|31648.8|31598.8|31645.9|31595.9|9
1643692180000|2022-02-01 05:09:40|31648.6|31598.6|31646|31596|31649.3|31599.3|31646|31596|4
1643692190000|2022-02-01 05:09:50|31646.2|31596.2|31647.6|31597.6|31647.6|31597.6|31646.2|31596.2|8
1643692200000|2022-02-01 05:10:00|31648.3|31598.3|31646.6|31596.6|31648.3|31598.3|31646.5|31596.5|10
1643692210000|2022-02-01 05:10:10|31646.7|31596.7|31649.4|31599.4|31649.6|31599.6|31646.3|31596.3|9
1643692220000|2022-02-01 05:10:20|31649.5|31599.5|31645.1|31595.1|31649.5|31599.5|31645.1|31595.1|8
1643692230000|2022-02-01 05:10:30|31645.5|31595.5|31648.5|31598.5|31649.9|31599.9|31645.5|31595.5|15
1643692240000|2022-02-01 05:10:40|31648.4|31598.4|31646.3|31596.3|31648.6|31598.6|31646.3|31596.3|5
1643692250000|2022-02-01 05:10:50|31647.9|31597.9|31647.9|31597.9|31648.4|31598.4|31647.6|31597.6|11
1643692260000|2022-02-01 05:11:00|31647.7|31597.7|31645.4|31595.4|31649.3|31599.3|31645.4|31595.4|10
1643692270000|2022-02-01 05:11:10|31646.6|31596.6|31647|31597|31647|31597|31646.5|31596.5|4
1643692280000|2022-02-01 05:11:20|31646.5|31596.5|31644.8|31594.8|31648.4|31598.4|31644.8|31594.8|11
1643692290000|2022-02-01 05:11:30|31644.6|31594.6|31645.3|31595.3|31646|31596|31644.6|31594.6|10
1643692300000|2022-02-01 05:11:40|31646.1|31596.1|31646.7|31596.7|31647.3|31597.3|31646|31596|15
1643692310000|2022-02-01 05:11:50|31646.6|31596.6|31645.5|31595.5|31646.7|31596.7|31645.5|31595.5|11
1643692320000|2022-02-01 05:12:00|31645.7|31595.7|31645.9|31595.9|31646.2|31596.2|31645.4|31595.4|7
1643692330000|2022-02-01 05:12:10|31645.7|31595.7|31647.3|31597.3|31648.4|31598.4|31645.7|31595.7|8
1643692340000|2022-02-01 05:12:20|31647.6|31597.6|31645|31595|31647.8|31597.8|31645|31595|9
1643692350000|2022-02-01 05:12:30|31645.9|31595.9|31645.6|31595.6|31646.4|31596.4|31645.6|31595.6|4
1643692360000|2022-02-01 05:12:40|31645.8|31595.8|31646.3|31596.3|31647.2|31597.2|31645.8|31595.8|11
1643692370000|2022-02-01 05:12:50|31645.7|31595.7|31645.7|31595.7|31647.2|31597.2|31645.7|31595.7|6
1643692380000|2022-02-01 05:13:00|31646.2|31596.2|31647.3|31597.3|31647.4|31597.4|31646.2|31596.2|7
1643692390000|2022-02-01 05:13:10|31647.5|31597.5|31646.5|31596.5|31647.9|31597.9|31645.5|31595.5|13
1643692400000|2022-02-01 05:13:20|31646|31596|31646.8|31596.8|31646.9|31596.9|31645.7|31595.7|11
1643692410000|2022-02-01 05:13:30|31646|31596|31644|31594|31646.3|31596.3|31643.5|31593.3|8
1643692420000|2022-02-01 05:13:40|31644.6|31592.3|31644.7|31594.7|31644.7|31594.7|31644.4|31592.3|4
1643692430000|2022-02-01 05:13:50|31644.4|31593.4|31646.5|31596.5|31646.5|31596.5|31644.4|31593.4|9
1643692440000|2022-02-01 05:14:00|31642.2|31592.2|31645|31595|31645|31595|31641.9|31591.9|9
1643692450000|2022-02-01 05:14:10|31645.5|31595.5|31647|31597|31647.1|31597.1|31645.5|31595.5|10
1643692460000|2022-02-01 05:14:20|31646.7|31596.7|31647|31597|31647|31597|31646.7|31596.7|2
1643692470000|2022-02-01 05:14:30|31648.2|31598.2|31646.5|31596.5|31648.2|31598.2|31645.5|31595.5|5
1643692480000|2022-02-01 05:14:40|31646.9|31596.9|31648.5|31598.5|31648.5|31598.5|31646.4|31596.4|8
1643692490000|2022-02-01 05:14:50|31644.5|31594.5|31645.3|31595.3|31646.9|31596.9|31643.7|31592.7|16
1643692500000|2022-02-01 05:15:00|31644.7|31594.7|31641.5|31591.5|31645.2|31595.2|31640.4|31590.4|19
1643692510000|2022-02-01 05:15:10|31641.3|31591.3|31640.1|31590.1|31641.4|31591.4|31639.2|31589.2|12
1643692520000|2022-02-01 05:15:20|31640.4|31590.4|31641|31591|31641.4|31591.4|31640.4|31590.4|4
1643692530000|2022-02-01 05:15:30|31640.7|31590.7|31641|31591|31641.1|31591.1|31640.4|31590.4|6
1643692540000|2022-02-01 05:15:40|31641.4|31591.4|31642.7|31592.7|31642.9|31592.9|31641.4|31591.4|9
1643692550000|2022-02-01 05:15:50|31642.8|31592.8|31641|31591|31642.8|31592.8|31641|31591|7
1643692560000|2022-02-01 05:16:00|31640.6|31590.6|31641.9|31591.9|31642.3|31592.3|31640.6|31590.6|12
1643692570000|2022-02-01 05:16:10|31641.4|31591.4|31641.3|31591.3|31641.6|31591.6|31641.1|31591.1|7
1643692580000|2022-02-01 05:16:20|31643.2|31593.2|31641.5|31591.5|31643.4|31593.4|31641.5|31591.5|3
1643692590000|2022-02-01 05:16:30|31640.9|31590.9|31642|31592|31642|31592|31640.9|31590.9|6
1643692600000|2022-02-01 05:16:40|31642.8|31592.8|31641.3|31591.3|31642.9|31592.9|31640.6|31590.6|12
1643692610000|2022-02-01 05:16:50|31640.5|31590.5|31640.9|31590.9|31641.7|31591.7|31640.5|31590.5|9
1643692620000|2022-02-01 05:17:00|31641.4|31591.4|31640.5|31590.5|31641.8|31591.8|31640.5|31590.5|6
1643692630000|2022-02-01 05:17:10|31640.6|31590.6|31642.2|31592.2|31642.2|31592.2|31640.6|31590.6|5
1643692640000|2022-02-01 05:17:20|31642|31592|31640.5|31590.5|31642.2|31592.2|31640.5|31590.5|4
1643692650000|2022-02-01 05:17:30|31640.8|31590.8|31643.8|31593.8|31643.8|31593.8|31639.6|31589.6|6
1643692660000|2022-02-01 05:17:40|31643.2|31593.2|31643.5|31593.5|31643.5|31593.5|31643|31593|9
1643692670000|2022-02-01 05:17:50|31643.4|31593.4|31641.2|31591.2|31643.6|31593.6|31641.2|31591.2|9
1643692680000|2022-02-01 05:18:00|31640.8|31590.8|31642.1|31592.1|31644.2|31594.2|31640.8|31590.8|17
1643692690000|2022-02-01 05:18:10|31641.9|31591.9|31643.8|31593.8|31643.8|31593.8|31641.9|31591.9|11
1643692700000|2022-02-01 05:18:20|31643.4|31593.4|31643.4|31593.4|31643.6|31593.6|31642.6|31592.6|13
1643692710000|2022-02-01 05:18:30|31643.2|31593.2|31644|31594|31644.2|31594.2|31643.1|31593.1|9
1643692720000|2022-02-01 05:18:40|31644.1|31594.1|31644.6|31594.6|31645.5|31594.6|31641.9|31587.2|12
1643692730000|2022-02-01 05:18:50|31644.5|31594.5|31644.8|31594.8|31644.8|31594.8|31643.7|31593.7|12
1643692740000|2022-02-01 05:19:00|31644.9|31594.9|31643.8|31593.8|31644.9|31594.9|31642|31592|14
1643692750000|2022-02-01 05:19:10|31643.9|31593.9|31644|31594|31644|31594|31643|31593|12
1643692760000|2022-02-01 05:19:20|31643.9|31593.9|31638.4|31588.4|31644.5|31594.5|31637.7|31587.4|11
1643692770000|2022-02-01 05:19:30|31642.5|31592.5|31642.5|31592.5|31644|31594|31638.5|31588.5|18
1643692780000|2022-02-01 05:19:40|31642.4|31592.4|31643.3|31593.3|31643.9|31593.9|31642.4|31592.4|8
1643692790000|2022-02-01 05:19:50|31643.1|31593.1|31643|31593|31643.5|31593.5|31642|31592|17
1643692800000|2022-02-01 05:20:00|31642.6|31592.6|31643.9|31593.9|31644.1|31594.1|31642.6|31592.6|9
1643692810000|2022-02-01 05:20:10|31643.6|31593.6|31642.3|31592.3|31644|31594|31641|31591|7
1643692820000|2022-02-01 05:20:20|31642.9|31592.9|31642.8|31592.8|31643.4|31593.4|31641.5|31591.5|21
1643692830000|2022-02-01 05:20:30|31643.2|31593.2|31641.8|31591.8|31644|31594|31641.2|31591.2|17
1643692840000|2022-02-01 05:20:40|31642.1|31592.1|31642.5|31592.5|31643.8|31593.8|31642|31592|13
1643692850000|2022-02-01 05:20:50|31642.6|31592.6|31641.8|31591.8|31642.9|31592.9|31639.7|31589.7|11
1643692860000|2022-02-01 05:21:00|31642.6|31592.6|31628.2|31578.2|31642.9|31592.9|31626.4|31576.4|22
1643692870000|2022-02-01 05:21:10|31629.6|31579.6|31629.2|31579.2|31630.2|31580.2|31626.6|31576.6|22
1643692880000|2022-02-01 05:21:20|31628.8|31578.8|31628.6|31578.6|31629|31579|31626.2|31576.2|8
1643692890000|2022-02-01 05:21:30|31628.1|31578.1|31627.1|31577.1|31628.1|31578.1|31627|31577|13
1643692900000|2022-02-01 05:21:40|31628.1|31578.1|31628|31578|31628.9|31578.9|31626.9|31576.9|11
1643692910000|2022-02-01 05:21:50|31627.9|31577.9|31624.3|31574.3|31628|31578|31623.3|31573.3|9
1643692920000|2022-02-01 05:22:00|31624.1|31574.1|31610.5|31590.5|31624.1|31590.5|31609.6|31574.1|7
1643692930000|2022-02-01 05:22:10|31612.5|31592.5|31612.5|31592.5|31612.5|31592.5|31612.2|31592.2|5
1643692940000|2022-02-01 05:22:20|31612.2|31592.2|31625.9|31575.9|31626|31592.7|31612.2|31571.8|16
1643692950000|2022-02-01 05:22:30|31624.9|31574.9|31623.2|31573.2|31628.3|31592.8|31612.6|31572.6|12
1643692960000|2022-02-01 05:22:40|31611|31591|31638.7|31588.7|31638.7|31591|31610.3|31576.1|17
1643692970000|2022-02-01 05:22:50|31639.4|31589.4|31638.5|31588.5|31639.4|31589.4|31637.5|31587.5|12
1643692980000|2022-02-01 05:23:00|31638.7|31588.7|31641.3|31591.3|31642.4|31592.4|31638.2|31588.2|24
1643692990000|2022-02-01 05:23:10|31641.6|31591.6|31640.8|31590.8|31642.1|31592.1|31640.5|31590.5|24
1643693000000|2022-02-01 05:23:20|31640.6|31590.6|31640.4|31590.4|31641.2|31591.2|31640.4|31590.4|9
1643693010000|2022-02-01 05:23:30|31640.3|31590.3|31641.1|31591.1|31641.2|31591.2|31640|31590|9
1643693020000|2022-02-01 05:23:40|31640.8|31590.8|31641.4|31591.4|31642|31592|31640.4|31590.4|15
1643693030000|2022-02-01 05:23:50|31641.9|31591.9|31642.6|31592.6|31642.8|31592.8|31640.7|31590.7|20
1643693040000|2022-02-01 05:24:00|31640.8|31590.8|31641|31591|31642.9|31592.9|31637.4|31587.4|27
1643693050000|2022-02-01 05:24:10|31640.3|31590.3|31636.9|31586.9|31642|31592|31636.9|31586.9|26
1643693060000|2022-02-01 05:24:20|31637.3|31587.3|31639.4|31589.4|31641.4|31591.4|31637.3|31587.3|26
1643693070000|2022-02-01 05:24:30|31639.3|31589.3|31637.2|31587.2|31642|31592|31637.2|31587.2|26
1643693080000|2022-02-01 05:24:40|31637|31587|31637.8|31587.8|31637.8|31587.8|31637|31587|7
1643693090000|2022-02-01 05:24:50|31637.5|31587.5|31637.7|31587.7|31639.5|31589.5|31637.3|31587.3|15
1643693100000|2022-02-01 05:25:00|31637.5|31587.5|31637|31587|31639|31589|31636.4|31586.4|16
1643693110000|2022-02-01 05:25:10|31636.9|31586.9|31637.1|31587.1|31637.4|31587.4|31636.7|31586.7|6
1643693120000|2022-02-01 05:25:20|31637|31587|31637.6|31587.6|31637.7|31587.7|31637|31587|5
1643693130000|2022-02-01 05:25:30|31637.2|31587.2|31636.5|31586.5|31637.9|31587.9|31635.8|31585.8|6
1643693140000|2022-02-01 05:25:40|31636.3|31586.3|31636.4|31586.4|31636.5|31586.5|31635.9|31585.9|7
1643693150000|2022-02-01 05:25:50|31636.6|31586.6|31637.6|31587.6|31638.6|31588.6|31634.6|31584.6|16
1643693160000|2022-02-01 05:26:00|31637.7|31587.7|31635.7|31585.7|31639.6|31589.6|31634.5|31584.5|22
1643693170000|2022-02-01 05:26:10|31634.3|31584.3|31635.9|31585.9|31638.3|31588.3|31633.3|31583.3|13
1643693180000|2022-02-01 05:26:20|31636|31586|31637.2|31587.2|31637.4|31587.4|31635.3|31585.3|23
1643693190000|2022-02-01 05:26:30|31636.9|31586.9|31638.2|31588.2|31638.3|31588.3|31635.6|31585.6|21
1643693200000|2022-02-01 05:26:40|31636.4|31586.4|31638.7|31588.7|31640|31590|31635.1|31585.1|22
1643693210000|2022-02-01 05:26:50|31638.4|31588.4|31638.1|31588.1|31639|31589|31636.9|31586.9|23
1643693220000|2022-02-01 05:27:00|31638.2|31588.2|31637|31587|31638.5|31588.5|31635.7|31585.7|18
1643693230000|2022-02-01 05:27:10|31637.1|31587.1|31636.2|31586.2|31640.5|31590.5|31633.2|31582.9|23
1643693240000|2022-02-01 05:27:20|31636.6|31586.6|31636.6|31586.6|31638.8|31588.8|31633.7|31583.7|30
1643693250000|2022-02-01 05:27:30|31635.4|31585.4|31637|31587|31637|31587|31635.4|31585.4|18
1643693260000|2022-02-01 05:27:40|31636.7|31586.7|31633.6|31583.6|31636.7|31586.7|31633.6|31583.6|10
1643693270000|2022-02-01 05:27:50|31633.4|31583.4|31632.6|31582.6|31637|31587|31632.6|31582.6|35
1643693280000|2022-02-01 05:28:00|31633.2|31583.2|31634.8|31584.8|31635.7|31585.7|31632|31582|22
1643693290000|2022-02-01 05:28:10|31635.5|31585.5|31634.9|31584.9|31636.7|31586.7|31633.2|31583.2|34
1643693300000|2022-02-01 05:28:20|31635|31585|31637.3|31587.3|31637.6|31587.6|31633.8|31583.8|25
1643693310000|2022-02-01 05:28:30|31637.2|31587.2|31637.7|31587.7|31637.7|31587.7|31635.3|31585.3|23
1643693320000|2022-02-01 05:28:40|31637.5|31587.5|31637.3|31587.3|31637.9|31587.9|31635.9|31585.9|16
1643693330000|2022-02-01 05:28:50|31635.9|31585.9|31636.5|31586.5|31636.5|31586.5|31633.3|31583.3|9
1643693340000|2022-02-01 05:29:00|31636.8|31586.8|31637.3|31587.3|31640|31590|31635|31585|26
1643693350000|2022-02-01 05:29:10|31638.7|31586.4|31636.2|31586.2|31639|31589|31634.1|31584.1|19
1643693360000|2022-02-01 05:29:20|31635.9|31585.9|31638|31588|31638|31588|31635.7|31585.7|18
1643693370000|2022-02-01 05:29:30|31637.6|31587.6|31635.9|31585.9|31637.6|31587.6|31635|31585|12
1643693380000|2022-02-01 05:29:40|31635.8|31585.8|31638.1|31588.1|31638.1|31588.1|31635.8|31585.8|6
1643693390000|2022-02-01 05:29:50|31638|31588|31637.9|31587.9|31639.5|31589.5|31634.7|31584.7|21
1643693400000|2022-02-01 05:30:00|31639.1|31589.1|31637.7|31587.7|31640|31590|31634.1|31584.1|23
1643693410000|2022-02-01 05:30:10|31637.4|31587.4|31635.9|31585.9|31637.4|31587.4|31634|31584|24
1643693420000|2022-02-01 05:30:20|31635.4|31585.4|31634.9|31584.9|31636|31586|31634.2|31584.2|15
1643693430000|2022-02-01 05:30:30|31634.6|31584.6|31635.9|31585.9|31636.8|31586.8|31634.5|31584.5|11
1643693440000|2022-02-01 05:30:40|31635.4|31585.4|31635.5|31585.5|31637.6|31587.6|31635.2|31585.2|14
1643693450000|2022-02-01 05:30:50|31636|31586|31636.2|31586.2|31636.8|31586.8|31635.2|31585.2|10
1643693460000|2022-02-01 05:31:00|31635.6|31585.6|31636.6|31586.6|31637.7|31587.7|31635.4|31585.4|10
1643693470000|2022-02-01 05:31:10|31637|31587|31633.8|31583.8|31637|31587|31632.3|31582.3|7
1643693480000|2022-02-01 05:31:20|31632.6|31582.6|31634.5|31584.5|31635.4|31585.4|31632.6|31582.6|9
1643693490000|2022-02-01 05:31:30|31634.1|31584.1|31635|31585|31635.2|31585.2|31633.9|31583.9|11
1643693500000|2022-02-01 05:31:40|31635.5|31585.5|31633|31583|31635.5|31585.5|31632.3|31582.3|13
1643693510000|2022-02-01 05:31:50|31632.5|31582.5|31635.7|31585.7|31635.7|31585.7|31632.5|31582.5|9
1643693520000|2022-02-01 05:32:00|31633.3|31583.3|31632.2|31582.2|31635.3|31585.3|31632.2|31582.2|11
1643693530000|2022-02-01 05:32:10|31635.9|31585.9|31636.3|31586.3|31637.4|31587.4|31632.7|31582.7|19
1643693540000|2022-02-01 05:32:20|31634.4|31584.4|31631.7|31581.7|31636.6|31586.6|31631.6|31581.6|27
1643693550000|2022-02-01 05:32:30|31632.1|31582.1|31633.7|31583.7|31634.1|31584.1|31632.1|31582.1|20
1643693560000|2022-02-01 05:32:40|31633.4|31583.4|31636.1|31586.1|31636.2|31586.2|31632.9|31582.9|25
1643693570000|2022-02-01 05:32:50|31635.7|31585.7|31636.4|31586.4|31636.5|31586.5|31635.1|31585.1|15
1643693580000|2022-02-01 05:33:00|31635.7|31585.7|31635.6|31585.6|31635.7|31585.7|31633.1|31583.1|13
1643693590000|2022-02-01 05:33:10|31635.2|31585.2|31634.7|31584.7|31635.6|31585.6|31633.9|31583.9|17
1643693600000|2022-02-01 05:33:20|31634.6|31584.6|31634.3|31584.3|31635.4|31585.4|31634.2|31584.2|13
1643693610000|2022-02-01 05:33:30|31634.5|31584.5|31634.6|31584.6|31636.2|31586.2|31634.4|31584.4|13
1643693620000|2022-02-01 05:33:40|31634.5|31584.5|31633|31583|31636.2|31586.2|31633|31583|14
1643693630000|2022-02-01 05:33:50|31633.3|31583.3|31631.6|31581.6|31634.5|31584.5|31631.6|31581.6|5
1643693640000|2022-02-01 05:34:00|31632.3|31582.3|31632.2|31582.2|31633.5|31583.5|31631.7|31581.7|8
1643693650000|2022-02-01 05:34:10|31634.5|31584.5|31633|31583|31634.5|31584.5|31632.9|31582.9|10
1643693660000|2022-02-01 05:34:20|31632.7|31582.7|31632.1|31582.1|31632.7|31582.7|31631.4|31581.4|8
1643693670000|2022-02-01 05:34:30|31632.6|31582.6|31634.3|31584.3|31634.3|31584.3|31631.6|31581.6|10
1643693680000|2022-02-01 05:34:40|31635.6|31585.6|31634.3|31584.3|31635.6|31585.6|31632.2|31582.2|12
1643693690000|2022-02-01 05:34:50|31633.4|31583.4|31631.9|31581.9|31633.4|31583.4|31631.1|31581.1|6
1643693700000|2022-02-01 05:35:00|31633.1|31583.1|31630|31580|31633.1|31583.1|31629.6|31579.6|10
1643693710000|2022-02-01 05:35:10|31629.6|31579.6|31631.1|31581.1|31631.9|31581.9|31629|31579|25
1643693720000|2022-02-01 05:35:20|31631.2|31581.2|31633.4|31583.4|31635.6|31585.6|31630.2|31580.2|19
1643693730000|2022-02-01 05:35:30|31632.9|31582.9|31635.6|31585.6|31638.3|31588.3|31632.6|31582.6|18
1643693740000|2022-02-01 05:35:40|31635.5|31585.5|31637.4|31587.4|31637.4|31587.4|31635|31585|15
1643693750000|2022-02-01 05:35:50|31637|31587|31635.1|31585.1|31637.5|31587.5|31634.5|31584.5|11
1643693760000|2022-02-01 05:36:00|31635|31585|31640|31582.9|31640|31587.6|31634.4|31582.9|12
1643693770000|2022-02-01 05:36:10|31637|31587|31637.2|31587.2|31640.5|31587.2|31635.6|31583.2|7
1643693780000|2022-02-01 05:36:20|31635.4|31585.4|31639.4|31589.4|31639.4|31589.4|31634.5|31584.5|12
1643693790000|2022-02-01 05:36:30|31638.2|31588.2|31639.3|31589.3|31639.8|31589.8|31637.8|31587.8|6
1643693800000|2022-02-01 05:36:40|31637.4|31587.4|31636.8|31586.8|31638.8|31588.8|31636.3|31586.3|9
1643693810000|2022-02-01 05:36:50|31637|31587|31637|31587|31637|31587|31636.3|31586.3|7
1643693820000|2022-02-01 05:37:00|31635.9|31585.9|31634.9|31584.9|31636.4|31586.4|31634.9|31584.9|5
1643693830000|2022-02-01 05:37:10|31634.5|31584.5|31638.3|31588.3|31638.3|31588.3|31634.5|31584.5|10
1643693840000|2022-02-01 05:37:20|31638.6|31588.6|31639.7|31589.7|31641.1|31591.1|31635.8|31585.8|22
1643693850000|2022-02-01 05:37:30|31639.3|31589.3|31638.3|31588.3|31640.7|31590.7|31637.9|31587.9|21
1643693860000|2022-02-01 05:37:40|31638.1|31588.1|31638.7|31588.7|31638.9|31588.9|31637.2|31587.2|16
1643693870000|2022-02-01 05:37:50|31638.3|31588.3|31638.9|31588.9|31638.9|31588.9|31638.1|31588.1|8
1643693880000|2022-02-01 05:38:00|31638.1|31588.1|31639.9|31589.9|31641.5|31591.5|31637|31587|12
1643693890000|2022-02-01 05:38:10|31639.7|31589.7|31641.1|31591.1|31641.1|31591.1|31637.4|31587.4|17
1643693900000|2022-02-01 05:38:20|31641|31591|31640.3|31590.3|31641.2|31591.2|31640.3|31590.3|6
1643693910000|2022-02-01 05:38:30|31640.7|31590.7|31640.1|31590.1|31640.7|31590.7|31638.2|31588.2|14
1643693920000|2022-02-01 05:38:40|31640.2|31590.2|31638.3|31588.3|31640.2|31590.2|31637.9|31587.9|6
1643693930000|2022-02-01 05:38:50|31638.6|31588.6|31638.2|31588.2|31640.8|31590.8|31638.2|31588.2|9
1643693940000|2022-02-01 05:39:00|31638.8|31588.8|31640.2|31590.2|31640.9|31590.9|31638.5|31588.5|9
1643693950000|2022-02-01 05:39:10|31640|31590|31639.9|31589.9|31640.8|31590.8|31639.6|31589.6|7
1643693960000|2022-02-01 05:39:20|31639.7|31589.7|31639.6|31589.6|31639.8|31589.8|31636.9|31586.9|14
1643693970000|2022-02-01 05:39:30|31638.6|31588.6|31638.8|31588.8|31639.8|31589.8|31638.3|31588.3|10
1643693980000|2022-02-01 05:39:40|31639.8|31589.8|31640.2|31590.2|31640.5|31590.5|31639.2|31589.2|13
1643693990000|2022-02-01 05:39:50|31640.4|31590.4|31638.8|31588.8|31640.4|31590.4|31636|31586|5
1643694000000|2022-02-01 05:40:00|31636.5|31586.5|31639.9|31589.9|31640.3|31590.3|31635.7|31585.7|8
1643694010000|2022-02-01 05:40:10|31640.9|31590.9|31641.3|31591.3|31641.3|31591.3|31640.5|31590.5|8
1643694020000|2022-02-01 05:40:20|31639.8|31589.8|31640|31590|31640.6|31590.6|31639.8|31589.8|5
1643694030000|2022-02-01 05:40:30|31639|31589|31639.5|31589.5|31641.9|31591.9|31638.3|31587.7|13
1643694040000|2022-02-01 05:40:40|31641.6|31591.6|31637.6|31587.6|31641.6|31591.6|31637.6|31587.6|5
1643694050000|2022-02-01 05:40:50|31637.5|31587.5|31638.6|31588.6|31639.3|31589.3|31637.5|31587.5|7
1643694060000|2022-02-01 05:41:00|31638.2|31588.2|31638|31588|31638.4|31588.4|31636.4|31586.4|15
1643694070000|2022-02-01 05:41:10|31638.2|31588.2|31637.8|31587.8|31638.2|31588.2|31636.9|31586.9|8
1643694080000|2022-02-01 05:41:20|31637.2|31587.2|31637.6|31587.6|31638.2|31588.2|31634.4|31583.5|15
1643694090000|2022-02-01 05:41:30|31638.4|31588.4|31639.2|31589.2|31641|31591|31635.3|31585.3|28
1643694100000|2022-02-01 05:41:40|31639.3|31589.3|31637.6|31587.6|31639.7|31589.7|31637.6|31587.6|15
1643694110000|2022-02-01 05:41:50|31637.4|31587.4|31638.7|31588.7|31639.3|31589.3|31637.4|31587.4|19
1643694120000|2022-02-01 05:42:00|31638.3|31588.3|31638.5|31588.5|31638.8|31588.8|31638.1|31588.1|13
1643694130000|2022-02-01 05:42:10|31638.4|31588.4|31638.9|31588.9|31639.4|31589.4|31638.2|31588.2|8
1643694140000|2022-02-01 05:42:20|31638.8|31588.8|31637.8|31587.8|31638.9|31588.9|31637.4|31587.4|10
1643694150000|2022-02-01 05:42:30|31638.1|31588.1|31640.2|31590.2|31640.8|31590.8|31638.1|31588.1|8
1643694160000|2022-02-01 05:42:40|31637.1|31587.1|31638.1|31588.1|31640.2|31590.2|31636.6|31586.6|25
1643694170000|2022-02-01 05:42:50|31637.8|31587.8|31636.4|31586.4|31638.5|31588.5|31636.4|31586.4|9
1643694180000|2022-02-01 05:43:00|31637|31587|31640|31590|31640|31590|31636.9|31586.9|18
1643694190000|2022-02-01 05:43:10|31640.8|31590.8|31638.2|31588.2|31640.8|31590.8|31636.4|31586.4|18
1643694200000|2022-02-01 05:43:20|31637.6|31587.6|31638.2|31588.2|31638.7|31588.7|31637.1|31587.1|14
1643694210000|2022-02-01 05:43:30|31637.4|31587.4|31639.3|31589.3|31642.5|31592.5|31637.4|31587.4|27
1643694220000|2022-02-01 05:43:40|31640.1|31590.1|31639.7|31589.7|31640.1|31590.1|31639.4|31589.4|9
1643694230000|2022-02-01 05:43:50|31639.4|31589.4|31640|31590|31640|31590|31638.7|31588.7|9
1643694240000|2022-02-01 05:44:00|31639.7|31589.7|31641.1|31591.1|31641.5|31591.5|31639.4|31589.4|11
1643694250000|2022-02-01 05:44:10|31642|31592|31641.1|31591.1|31644.5|31594.5|31639.2|31589.2|19
1643694260000|2022-02-01 05:44:20|31641.4|31591.4|31639.9|31589.9|31641.6|31591.6|31639.9|31589.9|10
1643694270000|2022-02-01 05:44:30|31640|31590|31642.1|31592.1|31642.1|31592.1|31639.1|31589.1|6
1643694280000|2022-02-01 05:44:40|31641.6|31591.6|31641.1|31591.1|31641.8|31591.8|31639.8|31589.8|11
1643694290000|2022-02-01 05:44:50|31640.9|31590.9|31642.1|31592.1|31642.1|31592.1|31640.6|31590.6|10
1643694300000|2022-02-01 05:45:00|31640.6|31590.6|31639.3|31587.1|31642.1|31592.1|31631.1|31581.1|18
1643694310000|2022-02-01 05:45:10|31640.2|31590.2|31641.6|31591.6|31642.5|31592.5|31639.7|31589.7|9
1643694320000|2022-02-01 05:45:20|31641.5|31591.5|31640.5|31590.5|31642.2|31592.2|31639.4|31589.4|14
1643694330000|2022-02-01 05:45:30|31639.7|31589.7|31639.4|31589.4|31640.5|31590.5|31638.3|31588.3|6
1643694340000|2022-02-01 05:45:40|31639|31589|31642.6|31592.6|31642.6|31592.6|31639|31589|9
1643694350000|2022-02-01 05:45:50|31641.8|31591.8|31637.7|31587.7|31641.8|31591.8|31637.7|31587.7|13
1643694360000|2022-02-01 05:46:00|31637.1|31587.1|31634.5|31584.5|31639.7|31589.7|31634.1|31584.1|18
1643694370000|2022-02-01 05:46:10|31635.2|31585.2|31635.9|31585.9|31637.9|31587.9|31635.2|31585.2|16
1643694380000|2022-02-01 05:46:20|31637.2|31587.2|31638.6|31588.6|31638.9|31588.9|31637.1|31587.1|14
1643694390000|2022-02-01 05:46:30|31638.9|31588.9|31639.3|31589.3|31639.6|31589.6|31638.4|31588.4|20
1643694400000|2022-02-01 05:46:40|31639.2|31589.2|31636.9|31586.9|31639.2|31589.2|31636.2|31586.2|19
1643694410000|2022-02-01 05:46:50|31637|31587|31639|31589|31639|31589|31635.4|31585.4|13
1643694420000|2022-02-01 05:47:00|31638.8|31588.8|31636.2|31586.2|31639.6|31589.6|31635.7|31585.7|10
1643694430000|2022-02-01 05:47:10|31636.7|31586.7|31638.5|31588.5|31639.2|31589.2|31635.4|31585.4|14
1643694440000|2022-02-01 05:47:20|31637.8|31587.8|31636.7|31586.7|31637.9|31587.9|31632.8|31582.7|12
1643694450000|2022-02-01 05:47:30|31636.2|31586.2|31636.8|31586.8|31636.8|31586.8|31635.9|31585.9|11
1643694460000|2022-02-01 05:47:40|31636.5|31586.5|31637.8|31587.8|31637.9|31587.9|31636.4|31586.4|9
1643694470000|2022-02-01 05:47:50|31637.4|31587.4|31637.4|31585.6|31641|31591|31637.2|31585.6|16
1643694480000|2022-02-01 05:48:00|31636.9|31586.9|31637.6|31587.6|31637.6|31587.6|31636.9|31586.9|2
1643694490000|2022-02-01 05:48:10|31637.7|31587.7|31636.9|31586.9|31638.7|31588.7|31634.7|31584.7|18
1643694500000|2022-02-01 05:48:20|31636.1|31586.1|31636.5|31586.5|31638.6|31588.6|31631.7|31580|14
1643694510000|2022-02-01 05:48:30|31637.3|31587.3|31638.2|31588.2|31638.7|31588.7|31636.1|31586.1|20
1643694520000|2022-02-01 05:48:40|31638.7|31588.7|31637|31587|31638.8|31588.8|31637|31587|11
1643694530000|2022-02-01 05:48:50|31636.9|31586.9|31636.4|31586.4|31637.6|31587.6|31635.3|31585.3|6
1643694540000|2022-02-01 05:49:00|31636.2|31586.2|31636.9|31586.9|31638|31588|31635.2|31585.2|12
1643694550000|2022-02-01 05:49:10|31637.5|31587.5|31636.9|31586.9|31637.5|31587.5|31635.3|31585.3|8
1643694560000|2022-02-01 05:49:20|31636.7|31586.7|31636.1|31586.1|31636.7|31586.7|31635.6|31585.6|8
1643694570000|2022-02-01 05:49:30|31636.4|31586.4|31637.2|31587.2|31637.2|31587.2|31635.2|31585.2|11
1643694580000|2022-02-01 05:49:40|31636.8|31586.8|31638.5|31588.5|31638.5|31588.5|31635.6|31585.6|13
1643694590000|2022-02-01 05:49:50|31639|31589|31636.3|31586.3|31639|31589|31635.5|31585.5|10
1643694600000|2022-02-01 05:50:00|31636.1|31586.1|31636.3|31586.3|31637.1|31587.1|31634.6|31584.6|11
1643694610000|2022-02-01 05:50:10|31636.9|31586.9|31636.4|31586.4|31638|31588|31635.2|31585.2|16
1643694620000|2022-02-01 05:50:20|31636.2|31586.2|31636.6|31586.6|31636.9|31586.9|31636|31586|8
1643694630000|2022-02-01 05:50:30|31636.7|31586.7|31633.4|31583.4|31637.1|31587.1|31632.5|31582.5|22
1643694640000|2022-02-01 05:50:40|31633.9|31583.9|31631.7|31581.7|31633.9|31583.9|31627.7|31577.7|18
1643694650000|2022-02-01 05:50:50|31631.5|31581.5|31634.1|31584.1|31634.1|31584.1|31631.5|31581.5|6
1643694660000|2022-02-01 05:51:00|31633.1|31583.1|31631.3|31581.3|31633.6|31583.6|31631.2|31581.2|18
1643694670000|2022-02-01 05:51:10|31631.6|31581.6|31632.2|31582.2|31632.7|31582.7|31629.6|31579.6|19
1643694680000|2022-02-01 05:51:20|31632.1|31582.1|31632.4|31582.4|31632.9|31582.9|31631.2|31581.2|13
1643694690000|2022-02-01 05:51:30|31631.9|31581.9|31632.8|31582.8|31633.8|31583.8|31631.9|31581.9|11
1643694700000|2022-02-01 05:51:40|31633.5|31583.5|31632|31582|31634|31584|31631.9|31581.9|14
1643694710000|2022-02-01 05:51:50|31632.5|31582.5|31631.5|31581.5|31633.9|31583.9|31630.5|31580.5|22
1643694720000|2022-02-01 05:52:00|31631.8|31581.8|31633|31583|31634.2|31584.2|31631.2|31581.2|12
1643694730000|2022-02-01 05:52:10|31632.9|31582.9|31633.4|31583.4|31633.4|31583.4|31632.9|31582.9|8
1643694740000|2022-02-01 05:52:20|31632|31582|31634.2|31584.2|31635.6|31585.6|31632|31582|20
1643694750000|2022-02-01 05:52:30|31634.3|31584.3|31634.2|31584.2|31634.6|31584.6|31633.6|31583.6|14
1643694760000|2022-02-01 05:52:40|31634.3|31584.3|31633.3|31583.3|31634.3|31584.3|31633.2|31583.2|11
1643694770000|2022-02-01 05:52:50|31633.6|31583.6|31633.4|31583.4|31633.6|31583.6|31632.5|31582.5|4
1643694780000|2022-02-01 05:53:00|31633.1|31583.1|31632.7|31582.7|31633.2|31583.2|31632.7|31582.7|6
1643694790000|2022-02-01 05:53:10|31633.3|31583.3|31633.7|31583.7|31633.7|31583.7|31630.1|31580.1|15
1643694800000|2022-02-01 05:53:20|31634|31584|31631.9|31581.9|31634|31584|31631|31581|8
1643694810000|2022-02-01 05:53:30|31630.8|31580.8|31630.9|31580.9|31631.8|31581.8|31630.7|31580.7|12
1643694820000|2022-02-01 05:53:40|31630.3|31580.3|31633.1|31583.1|31633.1|31583.1|31630.3|31580.3|7
1643694830000|2022-02-01 05:53:50|31633.5|31583.5|31634|31584|31635.9|31585.9|31632.5|31582.5|14
1643694840000|2022-02-01 05:54:00|31632.4|31582.4|31634|31584|31634.3|31584.3|31632.4|31582.4|11
1643694850000|2022-02-01 05:54:10|31634.4|31584.4|31633.6|31583.6|31634.6|31584.6|31632.3|31582.3|15
1643694860000|2022-02-01 05:54:20|31632.1|31582.1|31634.1|31584.1|31634.7|31584.7|31632.1|31582.1|9
1643694870000|2022-02-01 05:54:30|31633.1|31583.1|31632.9|31582.9|31633.1|31583.1|31631.6|31581.6|10
1643694880000|2022-02-01 05:54:40|31632.6|31582.6|31633.3|31583.3|31633.5|31583.5|31630.2|31580.2|20
1643694890000|2022-02-01 05:54:50|31632.5|31582.5|31633.9|31583.9|31635.4|31585.4|31631.4|31577.9|20
1643694900000|2022-02-01 05:55:00|31634|31584|31635.6|31585.6|31636|31586|31630.9|31580.9|21
1643694910000|2022-02-01 05:55:10|31635.4|31585.4|31635.2|31585.2|31636|31586|31633.8|31583.8|12
1643694920000|2022-02-01 05:55:20|31630.9|31580.9|31633|31583|31634.6|31584.6|31630.9|31580.9|13
1643694930000|2022-02-01 05:55:30|31633.1|31583.1|31633|31583|31634.5|31584.5|31632.6|31582.6|12
1643694940000|2022-02-01 05:55:40|31633.1|31583.1|31632.6|31582.6|31634.1|31584.1|31632.6|31582.6|10
1643694950000|2022-02-01 05:55:50|31631.2|31581.2|31640.2|31590.2|31640.2|31590.2|31631.1|31581.1|24
1643694960000|2022-02-01 05:56:00|31639.5|31589.5|31638.6|31588.6|31639.5|31589.5|31637.6|31587.6|19
1643694970000|2022-02-01 05:56:10|31639|31589|31640|31590|31640.4|31590.4|31638.2|31588.2|15
1643694980000|2022-02-01 05:56:20|31640.3|31590.3|31641.7|31591.7|31644.9|31594.9|31640.3|31582.1|33
1643694990000|2022-02-01 05:56:30|31642.2|31592.2|31641.4|31591.4|31642.4|31592.4|31640.7|31590.7|21
1643695000000|2022-02-01 05:56:40|31642|31592|31642.5|31592.5|31643.1|31593.1|31641.4|31591.4|21
1643695010000|2022-02-01 05:56:50|31642.2|31592.2|31642.7|31592.7|31643.1|31593.1|31642.1|31592.1|10
1643695020000|2022-02-01 05:57:00|31640.3|31590.3|31642.1|31592.1|31642.7|31592.7|31640.3|31590.3|11
1643695030000|2022-02-01 05:57:10|31642.4|31592.4|31641.8|31591.8|31642.4|31592.4|31640.5|31590.5|11
1643695040000|2022-02-01 05:57:20|31642|31592|31644.3|31594.3|31646|31596|31641.8|31591.8|19
1643695050000|2022-02-01 05:57:30|31644.8|31594.8|31644.7|31594.7|31645.3|31595.3|31643.8|31593.8|22
1643695060000|2022-02-01 05:57:40|31645.2|31595.2|31645.5|31595.5|31646.1|31596.1|31644.3|31594.3|17
1643695070000|2022-02-01 05:57:50|31644.7|31594.7|31643.6|31593.6|31647.2|31597.2|31643.1|31593.1|23
1643695080000|2022-02-01 05:58:00|31643.5|31593.5|31643.8|31593.8|31645.1|31595.1|31643.1|31593.1|31
1643695090000|2022-02-01 05:58:10|31643.9|31593.9|31642.8|31592.8|31645.7|31595.7|31642.8|31592.8|26
1643695100000|2022-02-01 05:58:20|31642.9|31592.9|31645.7|31595.7|31645.7|31595.7|31642|31592|29
1643695110000|2022-02-01 05:58:30|31646.8|31596.8|31644.5|31594.5|31646.8|31596.8|31643.7|31593.7|16
1643695120000|2022-02-01 05:58:40|31644.6|31594.6|31643.3|31593.3|31645.7|31595.7|31642.3|31592.3|21
1643695130000|2022-02-01 05:58:50|31643.6|31593.6|31644.7|31594.7|31644.7|31594.7|31643.1|31593.1|14
1643695140000|2022-02-01 05:59:00|31644.4|31594.4|31643.1|31593.1|31645.2|31595.2|31642.9|31592.9|17
1643695150000|2022-02-01 05:59:10|31645.3|31595.3|31645.7|31595.7|31646.9|31596.9|31643.2|31591|19
1643695160000|2022-02-01 05:59:20|31645.9|31595.9|31642.9|31592.9|31645.9|31595.9|31642.4|31592.4|20
1643695170000|2022-02-01 05:59:30|31641.6|31591.6|31642.5|31592.5|31643|31593|31641.4|31591.4|17
1643695180000|2022-02-01 05:59:40|31642.3|31592.3|31645.2|31595.2|31645.2|31595.2|31642.3|31592.3|15
1643695190000|2022-02-01 05:59:50|31645.8|31595.8|31646.1|31596.1|31647.5|31597.5|31645.4|31595.4|28
1643695200000|2022-02-01 06:00:00|31645.9|31595.9|31641.6|31591.6|31646|31596|31638.3|31588.3|31
1643695210000|2022-02-01 06:00:10|31641.8|31591.8|31644.9|31594.9|31646.8|31596.8|31640.7|31590.7|24
1643695220000|2022-02-01 06:00:20|31644.8|31594.8|31646.3|31596.3|31646.8|31596.8|31644.5|31594.5|17
1643695230000|2022-02-01 06:00:30|31645.5|31595.5|31640.5|31590.5|31645.7|31595.7|31640.1|31590.1|18
1643695240000|2022-02-01 06:00:40|31640.1|31590.1|31643.6|31593.6|31644.4|31594.4|31640.1|31590.1|12
1643695250000|2022-02-01 06:00:50|31642.4|31592.4|31644.7|31594.7|31645.8|31595.8|31640.8|31590.8|17
1643695260000|2022-02-01 06:01:00|31644.5|31594.5|31642|31592|31646.3|31596.3|31640.8|31590.8|9
1643695270000|2022-02-01 06:01:10|31641.9|31591.9|31644.7|31594.7|31645.3|31595.3|31641.9|31591.9|11
1643695280000|2022-02-01 06:01:20|31644.4|31594.4|31642.6|31592.6|31645.9|31595.9|31638.9|31588.9|20
1643695290000|2022-02-01 06:01:30|31642.2|31592.2|31644|31594|31646.5|31596.5|31642.1|31592.1|13
1643695300000|2022-02-01 06:01:40|31644.4|31594.4|31643.8|31593.8|31644.7|31594.7|31637.3|31587.3|25
1643695310000|2022-02-01 06:01:50|31643.3|31593.3|31643.1|31593.1|31645.2|31595.2|31640.3|31590.3|15
1643695320000|2022-02-01 06:02:00|31642.7|31592.7|31643.2|31593.2|31644.4|31594.4|31642|31592|15
1643695330000|2022-02-01 06:02:10|31643.1|31593.1|31641.3|31591.3|31644.7|31594.7|31640.9|31590.9|18
1643695340000|2022-02-01 06:02:20|31643.3|31593.3|31646.3|31596.3|31646.3|31596.3|31641.6|31591.6|11
1643695350000|2022-02-01 06:02:30|31645.8|31595.8|31645.3|31595.3|31647|31597|31642.3|31592.3|10
1643695360000|2022-02-01 06:02:40|31645.5|31595.5|31644.5|31594.5|31646.9|31596.9|31642|31592|9
1643695370000|2022-02-01 06:02:50|31644.2|31594.2|31642.1|31592.1|31646.1|31596.1|31642.1|31592.1|14
1643695380000|2022-02-01 06:03:00|31642.9|31592.9|31645.4|31595.4|31647|31597|31642.9|31592.9|12
1643695390000|2022-02-01 06:03:10|31645.5|31595.5|31644.6|31594.6|31645.5|31595.5|31644.6|31594.6|7
1643695400000|2022-02-01 06:03:20|31644.8|31594.8|31642.3|31592.3|31645.1|31595.1|31641.2|31591.2|19
1643695410000|2022-02-01 06:03:30|31642.7|31592.7|31643.6|31593.6|31645.6|31595.6|31641|31591|12
1643695420000|2022-02-01 06:03:40|31645.7|31595.7|31644.8|31594.8|31646.5|31596.5|31644|31594|14
1643695430000|2022-02-01 06:03:50|31642.9|31592.9|31643|31593|31646.4|31596.4|31639.7|31589.7|17
1643695440000|2022-02-01 06:04:00|31643.1|31593.1|31644.8|31594.8|31645.4|31595.4|31641.9|31591.9|17
1643695450000|2022-02-01 06:04:10|31643.1|31593.1|31642.6|31592.6|31643.9|31593.9|31641.8|31591.8|14
1643695460000|2022-02-01 06:04:20|31642.1|31592.1|31645.5|31595.5|31645.5|31595.5|31642.1|31592.1|14
1643695470000|2022-02-01 06:04:30|31642.5|31592.5|31645.4|31595.4|31647|31597|31642.5|31592.5|8
1643695480000|2022-02-01 06:04:40|31644|31594|31644.6|31594.6|31644.8|31594.8|31644|31594|7
1643695490000|2022-02-01 06:04:50|31646.4|31596.4|31646.6|31596.6|31646.6|31596.6|31645|31595|10
1643695500000|2022-02-01 06:05:00|31645.5|31595.5|31648.6|31598.6|31648.6|31598.6|31641.7|31591.7|19
1643695510000|2022-02-01 06:05:10|31648.5|31598.5|31644.6|31594.6|31648.5|31598.5|31644.6|31594.6|17
1643695520000|2022-02-01 06:05:20|31644.4|31594.4|31648|31598|31648.4|31598.4|31644.4|31594.4|10
1643695530000|2022-02-01 06:05:30|31647.9|31597.9|31645.3|31595.3|31647.9|31597.9|31644|31594|11
1643695540000|2022-02-01 06:05:40|31645.6|31595.6|31642.8|31592.8|31648.3|31598.3|31642.8|31592.8|13
1643695550000|2022-02-01 06:05:50|31646.1|31596.1|31644.8|31594.8|31646.6|31596.6|31644.8|31594.8|8
1643695560000|2022-02-01 06:06:00|31644.7|31594.7|31646.3|31596.3|31646.3|31596.3|31644.7|31594.7|8
1643695570000|2022-02-01 06:06:10|31647.8|31597.8|31648.5|31598.5|31649.6|31599.6|31643.9|31593.9|14
1643695580000|2022-02-01 06:06:20|31646.2|31596.2|31644.6|31594.6|31646.9|31596.9|31644.6|31594.6|8
1643695590000|2022-02-01 06:06:30|31644.2|31594.2|31647.1|31597.1|31648.3|31598.3|31644.2|31594.2|14
1643695600000|2022-02-01 06:06:40|31647.2|31597.2|31647.3|31597.3|31649.8|31599.8|31646.2|31596.2|25
1643695610000|2022-02-01 06:06:50|31647.4|31597.4|31647.5|31597.5|31647.6|31597.6|31644.5|31594.5|15
1643695620000|2022-02-01 06:07:00|31647.7|31597.7|31645.2|31595.2|31648.5|31598.5|31645.2|31595.2|16
1643695630000|2022-02-01 06:07:10|31644.9|31594.9|31645.5|31595.5|31646.6|31596.6|31642.9|31592.9|24
1643695640000|2022-02-01 06:07:20|31645.1|31595.1|31641.8|31591.8|31645.6|31595.6|31641.8|31591.8|23
1643695650000|2022-02-01 06:07:30|31641.3|31591.3|31644|31594|31644.8|31594.8|31641.3|31591.3|18
1643695660000|2022-02-01 06:07:40|31643.6|31593.6|31641.3|31591.3|31644.4|31594.4|31640|31590|15
1643695670000|2022-02-01 06:07:50|31642.1|31592.1|31641.4|31591.4|31642.5|31592.5|31641.2|31591.2|23
1643695680000|2022-02-01 06:08:00|31640.9|31590.9|31643.9|31593.9|31643.9|31593.9|31640.7|31590.7|8
1643695690000|2022-02-01 06:08:10|31643|31593|31643.2|31593.2|31647.1|31597.1|31643|31593|15
1643695700000|2022-02-01 06:08:20|31643.3|31593.3|31647.1|31597.1|31647.1|31597.1|31643.3|31593.3|15
1643695710000|2022-02-01 06:08:30|31646.8|31596.8|31644.7|31594.7|31646.8|31596.8|31644.7|31594.7|6
1643695720000|2022-02-01 06:08:40|31646.5|31596.5|31647.6|31597.6|31649.4|31599.4|31644.7|31594.7|20
1643695730000|2022-02-01 06:08:50|31647.3|31597.3|31643.9|31593.9|31647.8|31597.8|31643.3|31593.3|16
1643695740000|2022-02-01 06:09:00|31642.6|31592.6|31647.3|31597.3|31647.3|31597.3|31642.6|31592.6|19
1643695750000|2022-02-01 06:09:10|31646.1|31596.1|31643.5|31593.5|31646.1|31596.1|31641.7|31591.7|18
1643695760000|2022-02-01 06:09:20|31643.3|31593.3|31645.3|31595.3|31645.3|31595.3|31643.1|31593.1|13
1643695770000|2022-02-01 06:09:30|31644.7|31594.7|31642.6|31592.6|31645.1|31595.1|31642.6|31592.6|9
1643695780000|2022-02-01 06:09:40|31642.5|31592.5|31642.9|31592.9|31643.2|31593.2|31642.1|31592.1|8
1643695790000|2022-02-01 06:09:50|31643.1|31593.1|31644|31594|31645.2|31613|31631.1|31591.6|16
1643695800000|2022-02-01 06:10:00|31643.7|31593.7|31642.3|31592.3|31645.5|31595.5|31642.3|31592.3|16
1643695810000|2022-02-01 06:10:10|31643.2|31593.2|31643.2|31593.2|31644.7|31594.7|31642.5|31592.5|15
1643695820000|2022-02-01 06:10:20|31644.6|31594.6|31644.2|31594.2|31644.8|31594.8|31644.2|31594.2|5
1643695830000|2022-02-01 06:10:30|31643.7|31593.7|31645.6|31595.6|31645.6|31595.6|31642.2|31592.2|12
1643695840000|2022-02-01 06:10:40|31643.2|31593.2|31642.8|31592.8|31645|31595|31640.9|31590.9|15
1643695850000|2022-02-01 06:10:50|31643.3|31593.3|31643|31593|31644.6|31594.6|31640.8|31590.8|20
1643695860000|2022-02-01 06:11:00|31643.1|31593.1|31643.5|31593.5|31643.6|31593.6|31642.4|31592.4|9
1643695870000|2022-02-01 06:11:10|31642.5|31592.5|31642.5|31592.5|31645.1|31595.1|31642.5|31592.5|18
1643695880000|2022-02-01 06:11:20|31645|31595|31643.4|31593.4|31645.2|31595.2|31641.3|31591.3|12
1643695890000|2022-02-01 06:11:30|31643.6|31593.6|31642.7|31592.7|31643.6|31593.6|31642.3|31592.3|7
1643695900000|2022-02-01 06:11:40|31643.1|31593.1|31642.8|31592.8|31643.1|31593.1|31642|31592|4
1643695910000|2022-02-01 06:11:50|31642.7|31592.7|31643.6|31593.6|31644|31594|31642.5|31592.5|6
1643695920000|2022-02-01 06:12:00|31643.7|31593.7|31644.9|31594.9|31645.8|31595.8|31643.4|31593.4|14
1643695930000|2022-02-01 06:12:10|31644.5|31594.5|31644.5|31594.5|31644.5|31594.5|31641.3|31591.3|14
1643695940000|2022-02-01 06:12:20|31644.3|31594.3|31643.9|31593.9|31644.4|31594.4|31641.9|31591.9|14
1643695950000|2022-02-01 06:12:30|31644.1|31594.1|31645.6|31595.6|31648.6|31598.6|31643.6|31593.6|26
1643695960000|2022-02-01 06:12:40|31645.7|31595.7|31647.8|31597.8|31647.8|31597.8|31644|31594|17
1643695970000|2022-02-01 06:12:50|31647.7|31597.7|31649.9|31599.9|31652.9|31602.9|31646.9|31596.9|24
1643695980000|2022-02-01 06:13:00|31651.8|31601.8|31650.9|31600.9|31652.1|31602.1|31650.6|31600.6|10
1643695990000|2022-02-01 06:13:10|31651.1|31601.1|31651.4|31601.4|31651.4|31601.4|31650.6|31600.6|5
1643696000000|2022-02-01 06:13:20|31651.7|31601.7|31649.5|31597.2|31652|31602|31647.8|31597.2|9
1643696010000|2022-02-01 06:13:30|31648.9|31596.6|31645.4|31595.4|31649.5|31599.2|31643|31593|14
1643696020000|2022-02-01 06:13:40|31645.7|31595.7|31645.5|31595.5|31647.1|31597.1|31644.7|31594.7|10
1643696030000|2022-02-01 06:13:50|31645.6|31595.6|31646.6|31596.6|31646.9|31596.9|31645.6|31595.6|7
1643696040000|2022-02-01 06:14:00|31646.5|31596.5|31647.7|31597.7|31647.7|31597.7|31646.5|31596.5|5
1643696050000|2022-02-01 06:14:10|31648.1|31598.1|31646.4|31596.4|31648.1|31598.1|31646|31596|6
1643696060000|2022-02-01 06:14:20|31646.7|31596.7|31648.8|31598.8|31648.8|31598.8|31646.7|31596.7|8
1643696070000|2022-02-01 06:14:30|31649|31599|31646.5|31596.5|31649|31599|31646.5|31596.5|16
1643696080000|2022-02-01 06:14:40|31646.3|31596.3|31647.6|31597.6|31648.8|31598.8|31645.9|31595.9|28
1643696090000|2022-02-01 06:14:50|31647.8|31597.8|31647.9|31597.9|31647.9|31597.9|31647.8|31597.8|2
1643696100000|2022-02-01 06:15:00|31646.5|31596.5|31647|31597|31647.4|31597.4|31646.5|31596.5|12
1643696110000|2022-02-01 06:15:10|31647.1|31597.1|31646.6|31596.6|31649.4|31599.4|31646.4|31596.4|19
1643696120000|2022-02-01 06:15:20|31646.8|31596.8|31649.8|31599.8|31651.1|31601.1|31644.4|31594.4|29
1643696130000|2022-02-01 06:15:30|31650.4|31600.4|31648.7|31598.7|31650.6|31600.6|31647.6|31597.6|14
1643696140000|2022-02-01 06:15:40|31648.8|31598.8|31650.9|31600.9|31650.9|31600.9|31647.5|31597.5|18
1643696150000|2022-02-01 06:15:50|31647.9|31597.9|31647.5|31597.5|31650.2|31600.2|31647.5|31597.5|10
1643696160000|2022-02-01 06:16:00|31647.9|31597.9|31649.2|31599.2|31651.9|31601.9|31647.9|31597.9|19
1643696170000|2022-02-01 06:16:10|31648.3|31598.3|31647.7|31597.7|31648.5|31598.5|31646.2|31596.2|11
1643696180000|2022-02-01 06:16:20|31648|31598|31650.9|31600.9|31651.9|31601.9|31647.3|31597.3|26
1643696190000|2022-02-01 06:16:30|31651|31601|31650.5|31600.5|31651.9|31601.9|31648.4|31598.4|29
1643696200000|2022-02-01 06:16:40|31650.1|31600.1|31649.7|31599.7|31650.5|31600.5|31649.7|31599.7|9
1643696210000|2022-02-01 06:16:50|31649.8|31599.8|31649.5|31599.5|31650|31600|31648.1|31598.1|15
1643696220000|2022-02-01 06:17:00|31649.2|31599.2|31648|31598|31649.9|31599.9|31647.7|31597.7|12
1643696230000|2022-02-01 06:17:10|31648.5|31598.5|31649|31599|31649.3|31599.3|31647.5|31597.5|15
1643696240000|2022-02-01 06:17:20|31649.3|31599.3|31652|31602|31655.8|31605.8|31649.3|31599.3|25
1643696250000|2022-02-01 06:17:30|31651.7|31601.7|31650.9|31600.9|31652.4|31602.4|31650.9|31600.9|15
1643696260000|2022-02-01 06:17:40|31651.3|31601.3|31651.7|31601.7|31651.7|31601.7|31650.8|31600.8|10
1643696270000|2022-02-01 06:17:50|31651.4|31601.4|31650.6|31600.6|31651.7|31601.7|31649.6|31599.6|8
1643696280000|2022-02-01 06:18:00|31650.5|31600.5|31649.9|31599.9|31650.5|31600.5|31649.4|31599.4|6
1643696290000|2022-02-01 06:18:10|31650.7|31600.7|31651.8|31601.8|31653.8|31603.8|31649.9|31599.9|11
1643696300000|2022-02-01 06:18:20|31651.7|31601.7|31654.2|31604.2|31655|31605|31650.7|31600.7|21
1643696310000|2022-02-01 06:18:30|31655.6|31605.6|31652.5|31602.5|31655.6|31605.6|31651.7|31601.7|28
1643696320000|2022-02-01 06:18:40|31652.6|31602.6|31651|31601|31653.2|31603.2|31650.6|31600.6|21
1643696330000|2022-02-01 06:18:50|31650.9|31600.9|31651.6|31601.6|31652.3|31602.3|31650.2|31600.2|19
1643696340000|2022-02-01 06:19:00|31651.5|31601.5|31650.9|31600.9|31651.7|31601.7|31649.8|31599.8|16
1643696350000|2022-02-01 06:19:10|31651|31601|31649.2|31599.2|31651.4|31601.4|31649.2|31599.2|7
1643696360000|2022-02-01 06:19:20|31649.5|31599.5|31651.9|31601.9|31651.9|31601.9|31649.5|31599.5|7
1643696370000|2022-02-01 06:19:30|31651.2|31601.2|31651.3|31601.3|31651.6|31601.6|31650.5|31600.5|17
1643696380000|2022-02-01 06:19:40|31651.5|31601.5|31647.7|31597.7|31651.5|31601.5|31647.7|31597.7|17
1643696390000|2022-02-01 06:19:50|31646.7|31596.7|31649.1|31599.1|31649.4|31599.4|31646.7|31596.7|14
1643696400000|2022-02-01 06:20:00|31649|31599|31651|31601|31651.8|31601.8|31648|31598|25
1643696410000|2022-02-01 06:20:10|31650.8|31600.8|31649.9|31599.9|31650.8|31600.8|31649.2|31599.2|18
1643696420000|2022-02-01 06:20:20|31650|31600|31649.7|31599.7|31650|31600|31649.3|31599.3|8
1643696430000|2022-02-01 06:20:30|31649.6|31599.6|31649.7|31599.7|31649.9|31599.9|31649.6|31599.6|6
1643696440000|2022-02-01 06:20:40|31649.9|31599.9|31650|31600|31650|31600|31649.4|31599.4|4
1643696450000|2022-02-01 06:20:50|31651.1|31601.1|31651.3|31601.3|31651.3|31601.3|31650.8|31600.8|5
1643696460000|2022-02-01 06:21:00|31649.4|31599.4|31650.7|31600.7|31650.7|31600.7|31649.4|31599.4|5
1643696470000|2022-02-01 06:21:10|31648.8|31598.8|31649.1|31599.1|31649.8|31599.8|31648.8|31598.8|8
1643696480000|2022-02-01 06:21:20|31649|31599|31649.1|31599.1|31649.6|31599.6|31648.7|31598.7|7
1643696490000|2022-02-01 06:21:30|31649.3|31599.3|31651.8|31601.8|31651.9|31601.9|31648.2|31598.2|16
1643696500000|2022-02-01 06:21:40|31651.2|31601.2|31650.8|31600.8|31651.2|31601.2|31649.5|31599.5|12
1643696510000|2022-02-01 06:21:50|31650.7|31600.7|31650.4|31600.4|31650.7|31600.7|31650|31600|4
1643696520000|2022-02-01 06:22:00|31650.3|31600.3|31650.2|31600.2|31651.2|31601.2|31648.7|31598.7|30
1643696530000|2022-02-01 06:22:10|31650.4|31600.4|31650|31600|31651.4|31601.4|31649.6|31599.6|29
1643696540000|2022-02-01 06:22:20|31650.2|31600.2|31650.6|31600.6|31652|31602|31649.9|31599.9|31
1643696550000|2022-02-01 06:22:30|31651.2|31601.2|31650|31600|31651.6|31601.6|31648.2|31598.2|29
1643696560000|2022-02-01 06:22:40|31650.2|31600.2|31649.3|31599.3|31652.1|31602.1|31649.3|31599.3|28
1643696570000|2022-02-01 06:22:50|31649.5|31599.5|31650.4|31600.4|31651.1|31601.1|31649.1|31599.1|26
1643696580000|2022-02-01 06:23:00|31650.7|31600.7|31650.1|31600.1|31651.1|31601.1|31650|31600|23
1643696590000|2022-02-01 06:23:10|31649.8|31599.8|31650.1|31600.1|31651.3|31601.3|31649.7|31599.7|28
1643696600000|2022-02-01 06:23:20|31652.7|31602.7|31651|31601|31653.9|31603.9|31650.4|31600.4|27
1643696610000|2022-02-01 06:23:30|31650.6|31600.6|31660.4|31610.4|31662|31612|31650.5|31600.5|29
1643696620000|2022-02-01 06:23:40|31662|31612|31655.3|31605.3|31662|31612|31655.2|31605.2|34
1643696630000|2022-02-01 06:23:50|31655.6|31605.6|31655.7|31605.7|31656.5|31606.5|31654.3|31604.3|31
1643696640000|2022-02-01 06:24:00|31656.2|31606.2|31655.7|31605.7|31656.2|31606.2|31654.6|31604.6|23
1643696650000|2022-02-01 06:24:10|31654.5|31604.5|31655.2|31605.2|31657.1|31607.1|31654.5|31604.5|34
1643696660000|2022-02-01 06:24:20|31655.5|31605.5|31654.2|31604.2|31656.5|31606.5|31654.2|31604.2|33
1643696670000|2022-02-01 06:24:30|31653.9|31603.9|31656.7|31606.7|31657.5|31607.5|31653.3|31603.3|27
1643696680000|2022-02-01 06:24:40|31655.5|31605.5|31654.7|31604.7|31656.6|31606.6|31654|31604|22
1643696690000|2022-02-01 06:24:50|31654.8|31604.8|31653.9|31603.9|31655.7|31605.7|31653.9|31603.9|10
1643696700000|2022-02-01 06:25:00|31654.5|31604.5|31654|31604|31655.3|31605.3|31653.5|31603.5|21
1643696710000|2022-02-01 06:25:10|31654.8|31604.8|31653.3|31603.3|31654.8|31604.8|31652.4|31602.4|33
1643696720000|2022-02-01 06:25:20|31653|31603|31654.3|31604.3|31657.6|31607.6|31652.3|31602.3|30
1643696730000|2022-02-01 06:25:30|31653.5|31603.5|31654.1|31604.1|31656.2|31606.2|31653|31603|13
1643696740000|2022-02-01 06:25:40|31656.1|31606.1|31656|31606|31656.7|31606.7|31653.4|31603.4|7
1643696750000|2022-02-01 06:25:50|31655.9|31605.9|31655|31605|31660.2|31610.2|31654.8|31604.8|21
1643696760000|2022-02-01 06:26:00|31657.3|31607.3|31657.9|31607.9|31658.1|31608.1|31657.1|31607.1|10
1643696770000|2022-02-01 06:26:10|31658|31608|31656.4|31606.4|31658.7|31608.7|31655.8|31605.8|9
1643696780000|2022-02-01 06:26:20|31656.5|31606.5|31653.1|31603.1|31658.9|31608.9|31653.1|31603.1|30
1643696790000|2022-02-01 06:26:30|31653.7|31603.7|31654.7|31604.7|31655|31605|31652.9|31602.9|14
1643696800000|2022-02-01 06:26:40|31654.6|31604.6|31660.8|31610.8|31661.2|31611.2|31654.5|31604.5|36
1643696810000|2022-02-01 06:26:50|31657.7|31607.7|31655.9|31605.9|31658|31608|31653|31603|34
1643696820000|2022-02-01 06:27:00|31655.5|31605.5|31659.5|31609.5|31661.5|31611.5|31654.1|31604.1|25
1643696830000|2022-02-01 06:27:10|31659.9|31609.9|31660.4|31610.4|31662.6|31612.6|31659.5|31609.5|22
1643696840000|2022-02-01 06:27:20|31660.1|31610.1|31658.1|31608.1|31660.1|31610.1|31656.2|31606.2|23
1643696850000|2022-02-01 06:27:30|31659.5|31609.5|31659.4|31609.4|31660.1|31610.1|31656.7|31606.7|16
1643696860000|2022-02-01 06:27:40|31659.3|31609.3|31657.6|31607.6|31659.6|31609.6|31657.6|31607.6|12
1643696870000|2022-02-01 06:27:50|31657.4|31607.4|31660.5|31610.5|31660.5|31610.5|31657.4|31607.4|12
1643696880000|2022-02-01 06:28:00|31659.8|31609.8|31661.8|31611.8|31661.8|31611.8|31659.4|31609.4|7
1643696890000|2022-02-01 06:28:10|31660.8|31610.8|31658.9|31608.9|31660.8|31610.8|31658.9|31608.9|8
1643696900000|2022-02-01 06:28:20|31659.1|31609.1|31653.8|31603.8|31659.1|31609.1|31653.1|31603.1|16
1643696910000|2022-02-01 06:28:30|31655.6|31605.6|31653.2|31603.2|31655.6|31605.6|31651.7|31601.7|7
1643696920000|2022-02-01 06:28:40|31653.5|31603.5|31654.5|31604.5|31657.4|31607.4|31653.5|31603.5|9
1643696930000|2022-02-01 06:28:50|31653.9|31603.9|31657|31607|31660.6|31610.6|31653.9|31603.9|11
1643696940000|2022-02-01 06:29:00|31656.4|31606.4|31658.5|31608.5|31659.7|31609.7|31654.7|31604.7|14
1643696950000|2022-02-01 06:29:10|31655|31605|31658.1|31608.1|31658.1|31608.1|31655|31605|11
1643696960000|2022-02-01 06:29:20|31659|31609|31658.8|31608.8|31659|31609|31658.3|31608.3|5
1643696970000|2022-02-01 06:29:30|31659.1|31609.1|31658.3|31608.3|31659.1|31609.1|31657.8|31607.8|11
1643696980000|2022-02-01 06:29:40|31657|31607|31658|31608|31659.2|31609.2|31657|31607|12
1643696990000|2022-02-01 06:29:50|31658.5|31608.5|31654.9|31604.9|31658.5|31608.5|31653.8|31603.8|10
1643697000000|2022-02-01 06:30:00|31654.5|31604.5|31656.9|31606.9|31658.3|31608.3|31651.5|31601.5|18
1643697010000|2022-02-01 06:30:10|31653.3|31603.3|31655.3|31605.3|31656.2|31606.2|31652|31602|20
1643697020000|2022-02-01 06:30:20|31654.7|31604.7|31654.1|31604.1|31654.7|31604.7|31654.1|31604.1|5
1643697030000|2022-02-01 06:30:30|31653.9|31603.9|31654.8|31604.8|31654.8|31604.8|31653.9|31603.9|7
1643697040000|2022-02-01 06:30:40|31654.2|31604.2|31655.1|31605.1|31655.5|31605.5|31652.8|31602.8|9
1643697050000|2022-02-01 06:30:50|31655.2|31605.2|31655.3|31605.3|31656.7|31606.7|31650.8|31600.8|29
1643697060000|2022-02-01 06:31:00|31655.1|31605.1|31652.6|31602.6|31657.5|31607.5|31649.5|31599.5|19
1643697070000|2022-02-01 06:31:10|31650.4|31600.4|31654.5|31604.5|31654.8|31604.8|31650.4|31600.4|19
1643697080000|2022-02-01 06:31:20|31654.2|31604.2|31658.5|31608.5|31659.4|31609.4|31653.4|31603.4|20
1643697090000|2022-02-01 06:31:30|31658.3|31608.3|31657.5|31607.5|31658.3|31608.3|31657.2|31607.2|13
1643697100000|2022-02-01 06:31:40|31655.5|31605.5|31658.1|31608.1|31658.5|31608.5|31655.5|31605.5|15
1643697110000|2022-02-01 06:31:50|31658.2|31608.2|31657.2|31607.2|31658.2|31608.2|31655.5|31605.5|11
1643697120000|2022-02-01 06:32:00|31656.9|31606.9|31657.7|31607.7|31658.2|31608.2|31655.9|31605.9|17
1643697130000|2022-02-01 06:32:10|31657.5|31607.5|31656.3|31606.3|31657.5|31607.5|31656.3|31606.3|12
1643697140000|2022-02-01 06:32:20|31656.8|31606.8|31656.1|31606.1|31656.8|31606.8|31656|31606|10
1643697150000|2022-02-01 06:32:30|31655.6|31605.6|31655.9|31605.9|31659.8|31609.8|31654.7|31604.7|24
1643697160000|2022-02-01 06:32:40|31656.5|31606.5|31655.6|31605.6|31656.5|31606.5|31655.1|31605.1|18
1643697170000|2022-02-01 06:32:50|31655.7|31605.7|31655.3|31605.3|31656|31606|31654.7|31604.7|20
1643697180000|2022-02-01 06:33:00|31655.2|31605.2|31656.1|31606.1|31658|31608|31655|31605|14
1643697190000|2022-02-01 06:33:10|31655.3|31605.3|31656.4|31606.4|31657.6|31607.6|31655.3|31605.3|12
1643697200000|2022-02-01 06:33:20|31656.3|31606.3|31656.2|31606.2|31656.5|31606.5|31655.8|31605.8|11
1643697210000|2022-02-01 06:33:30|31655.9|31605.9|31656.2|31606.2|31657.2|31607.2|31653.5|31603.5|14
1643697220000|2022-02-01 06:33:40|31655.2|31605.2|31655.3|31605.3|31656.6|31606.6|31655.2|31605.2|18
1643697230000|2022-02-01 06:33:50|31657.4|31607.4|31656.4|31606.4|31658.7|31608.7|31656.4|31606.4|11
1643697240000|2022-02-01 06:34:00|31656.5|31606.5|31651.7|31601.7|31658|31608|31649.6|31599.6|23
1643697250000|2022-02-01 06:34:10|31650.9|31600.9|31651.1|31601.1|31653.6|31603.6|31649.5|31599.5|16
1643697260000|2022-02-01 06:34:20|31650.1|31600.1|31650.3|31600.3|31650.6|31600.6|31649.8|31599.8|10
1643697270000|2022-02-01 06:34:30|31650.5|31600.5|31648.9|31598.9|31651.8|31601.8|31648.2|31598.2|21
1643697280000|2022-02-01 06:34:40|31648.1|31598.1|31650.5|31600.5|31651.3|31601.3|31647.7|31597.7|15
1643697290000|2022-02-01 06:34:50|31650.6|31600.6|31650.4|31600.4|31650.7|31600.7|31649.7|31599.7|12
1643697300000|2022-02-01 06:35:00|31649.9|31599.9|31650.2|31600.2|31651|31601|31649.9|31599.9|10
1643697310000|2022-02-01 06:35:10|31649.9|31599.9|31650.4|31600.4|31651.4|31601.4|31647.9|31597.9|21
1643697320000|2022-02-01 06:35:20|31650.6|31600.6|31651.5|31601.5|31651.9|31601.9|31650.6|31600.6|17
1643697330000|2022-02-01 06:35:30|31651.3|31601.3|31652.2|31602.2|31653|31603|31651.3|31601.3|10
1643697340000|2022-02-01 06:35:40|31652.6|31602.6|31652.1|31602.1|31653.6|31603.6|31649.1|31599.1|13
1643697350000|2022-02-01 06:35:50|31653.2|31603.2|31652.8|31602.8|31653.6|31603.6|31652.7|31602.7|11
1643697360000|2022-02-01 06:36:00|31653.2|31603.2|31652.8|31602.8|31653.2|31603.2|31652.1|31602.1|11
1643697370000|2022-02-01 06:36:10|31652.5|31602.5|31652.6|31602.6|31653.3|31603.3|31652.1|31602.1|8
1643697380000|2022-02-01 06:36:20|31652.2|31602.2|31651.6|31601.6|31652.2|31602.2|31651.2|31601.2|7
1643697390000|2022-02-01 06:36:30|31651.5|31601.5|31651.3|31601.3|31651.5|31601.5|31651.3|31601.3|5
1643697400000|2022-02-01 06:36:40|31651.8|31601.8|31652.6|31602.6|31653.2|31603.2|31651.8|31601.8|8
1643697410000|2022-02-01 06:36:50|31652.4|31602.4|31652.3|31602.3|31652.8|31602.8|31652.3|31602.3|9
1643697420000|2022-02-01 06:37:00|31651|31601|31650.6|31600.6|31651.1|31618.1|31638.1|31599.4|7
1643697430000|2022-02-01 06:37:10|31651.3|31601.3|31637.4|31617.4|31651.3|31618.5|31637.4|31601.3|4
1643697440000|2022-02-01 06:37:20|31637.6|31617.6|31653.3|31603.3|31654.1|31617.6|31637|31599.4|16
1643697450000|2022-02-01 06:37:30|31653.2|31603.2|31654.6|31604.6|31654.6|31604.6|31653.2|31603.2|11
1643697460000|2022-02-01 06:37:40|31654.4|31604.4|31654.8|31604.8|31654.9|31604.9|31654.1|31604.1|8
1643697470000|2022-02-01 06:37:50|31654.5|31604.5|31654.3|31604.3|31655.1|31605.1|31654.3|31604.3|3
1643697480000|2022-02-01 06:38:00|31654.9|31604.9|31654.1|31604.1|31656.5|31606.5|31652.7|31602.7|22
1643697490000|2022-02-01 06:38:10|31654|31604|31656.1|31606.1|31657.2|31607.2|31653.8|31603.8|20
1643697500000|2022-02-01 06:38:20|31658.5|31608.5|31659.1|31609.1|31659.5|31609.5|31655.8|31605.8|19
1643697510000|2022-02-01 06:38:30|31659.4|31609.4|31658.4|31608.4|31659.4|31609.4|31658.1|31608.1|7
1643697520000|2022-02-01 06:38:40|31657.9|31607.9|31658.5|31608.5|31659.2|31609.2|31657.9|31607.9|7
1643697530000|2022-02-01 06:38:50|31658.6|31608.6|31659.1|31609.1|31659.1|31609.1|31657.4|31607.4|5
1643697540000|2022-02-01 06:39:00|31659.2|31609.2|31659|31609|31659.3|31609.3|31658.7|31608.7|7
1643697550000|2022-02-01 06:39:10|31658.6|31608.6|31657|31607|31659.8|31609.8|31656.9|31606.9|16
1643697560000|2022-02-01 06:39:20|31656.9|31606.9|31659.1|31609.1|31659.1|31609.1|31655.8|31605.8|16
1643697570000|2022-02-01 06:39:30|31658.3|31608.3|31658.4|31608.4|31658.5|31608.5|31658|31608|10
1643697580000|2022-02-01 06:39:40|31658.6|31608.6|31657.7|31607.7|31658.6|31608.6|31657.5|31607.5|8
1643697590000|2022-02-01 06:39:50|31658.2|31608.2|31658.3|31608.3|31658.3|31608.3|31657.5|31607.5|9
1643697600000|2022-02-01 06:40:00|31658.4|31608.4|31656.3|31606.3|31658.4|31608.4|31654.2|31604.2|14
1643697610000|2022-02-01 06:40:10|31655.3|31605.3|31656.7|31606.7|31656.9|31606.9|31654.9|31604.9|14
1643697620000|2022-02-01 06:40:20|31654.3|31604.3|31656.7|31606.7|31657.3|31607.3|31654.3|31604.3|11
1643697630000|2022-02-01 06:40:30|31656.6|31606.6|31657.1|31607.1|31659.2|31609.2|31656.3|31606.3|13
1643697640000|2022-02-01 06:40:40|31656.7|31606.7|31656.8|31606.8|31657.7|31607.7|31655.8|31605.8|17
1643697650000|2022-02-01 06:40:50|31658|31608|31658.6|31608.6|31658.9|31608.9|31656.6|31606.6|12
1643697660000|2022-02-01 06:41:00|31658.4|31608.4|31658.9|31608.9|31659.1|31609.1|31656.3|31606.3|10
1643697670000|2022-02-01 06:41:10|31658.5|31608.5|31656.5|31606.5|31658.7|31608.7|31656.5|31606.5|12
1643697680000|2022-02-01 06:41:20|31656.6|31606.6|31658.1|31608.1|31658.1|31608.1|31656.4|31606.4|7
1643697690000|2022-02-01 06:41:30|31658.2|31608.2|31657.6|31607.6|31658.2|31608.2|31656.8|31606.8|10
1643697700000|2022-02-01 06:41:40|31657|31607|31658|31608|31658.5|31608.5|31657|31607|9
1643697710000|2022-02-01 06:41:50|31657.1|31607.1|31657.3|31607.3|31657.5|31607.5|31656.4|31606.4|11
1643697720000|2022-02-01 06:42:00|31657.5|31607.5|31658|31608|31658|31608|31656.6|31606.6|13
1643697730000|2022-02-01 06:42:10|31657.8|31607.8|31657.7|31607.7|31657.8|31607.8|31657.1|31607.1|7
1643697740000|2022-02-01 06:42:20|31657.9|31607.9|31657.8|31607.8|31658.9|31608.9|31657.6|31607.6|10
1643697750000|2022-02-01 06:42:30|31658.8|31608.8|31658.6|31608.6|31658.8|31608.8|31657.4|31607.4|17
1643697760000|2022-02-01 06:42:40|31658.4|31608.4|31658.9|31608.9|31658.9|31608.9|31657.9|31607.9|10
1643697770000|2022-02-01 06:42:50|31658.8|31608.8|31658.4|31608.4|31658.9|31608.9|31658.4|31608.4|5
1643697780000|2022-02-01 06:43:00|31658.5|31608.5|31659.6|31609.6|31661.6|31611.6|31658.2|31608.2|11
1643697790000|2022-02-01 06:43:10|31658.2|31608.2|31659.3|31609.3|31659.9|31609.9|31658.2|31608.2|9
1643697800000|2022-02-01 06:43:20|31659|31609|31659.6|31609.6|31660|31610|31658.5|31608.5|9
1643697810000|2022-02-01 06:43:30|31659.7|31609.7|31657.4|31607.4|31662.3|31612.3|31656.6|31606.6|20
1643697820000|2022-02-01 06:43:40|31656.9|31606.9|31655.6|31605.6|31657.6|31607.6|31655.3|31605.3|14
1643697830000|2022-02-01 06:43:50|31655.1|31605.1|31656.4|31606.4|31656.7|31606.7|31655|31605|10
1643697840000|2022-02-01 06:44:00|31655.6|31605.6|31658.4|31608.4|31658.4|31608.4|31655.6|31605.6|9
1643697850000|2022-02-01 06:44:10|31656|31606|31656.5|31606.5|31657|31607|31655.8|31605.8|8
1643697860000|2022-02-01 06:44:20|31656.8|31606.8|31658.2|31608.2|31658.2|31608.2|31656.3|31606.3|6
1643697870000|2022-02-01 06:44:30|31657|31607|31655.5|31605.5|31657|31607|31655.5|31605.5|11
1643697880000|2022-02-01 06:44:40|31655.6|31605.6|31657.5|31607.5|31658.1|31608.1|31655.6|31605.6|8
1643697890000|2022-02-01 06:44:50|31657.6|31607.6|31657.6|31607.6|31658.6|31608.6|31657|31607|18
1643697900000|2022-02-01 06:45:00|31657.5|31607.5|31660.2|31610.2|31662.3|31612.3|31655.8|31605.8|19
1643697910000|2022-02-01 06:45:10|31660.4|31610.4|31660.4|31610.4|31661|31611|31657.5|31607.5|22
1643697920000|2022-02-01 06:45:20|31660.5|31610.5|31656|31606|31661.1|31611.1|31656|31606|20
1643697930000|2022-02-01 06:45:30|31656.3|31606.3|31660.9|31610.9|31660.9|31610.9|31655.6|31605.6|18
1643697940000|2022-02-01 06:45:40|31659.4|31609.4|31658.5|31608.5|31660.2|31610.2|31658.3|31608.3|17
1643697950000|2022-02-01 06:45:50|31658.4|31608.4|31658.7|31608.7|31659|31609|31656.4|31606.4|9
1643697960000|2022-02-01 06:46:00|31658.1|31608.1|31657|31607|31659.2|31609.2|31657|31607|17
1643697970000|2022-02-01 06:46:10|31655.7|31605.7|31658.4|31608.4|31659|31609|31653.7|31603.7|13
1643697980000|2022-02-01 06:46:20|31658.5|31608.5|31658.2|31608.2|31658.8|31608.8|31657.8|31607.8|19
1643697990000|2022-02-01 06:46:30|31659.1|31609.1|31659.1|31609.1|31660.3|31610.3|31658.5|31608.5|13
1643698000000|2022-02-01 06:46:40|31658.7|31608.7|31658.7|31608.7|31659.4|31609.4|31657|31607|7
1643698010000|2022-02-01 06:46:50|31658.5|31608.5|31658.7|31608.7|31658.7|31608.7|31658.1|31608.1|5
1643698020000|2022-02-01 06:47:00|31659.6|31609.6|31660.6|31610.6|31661|31611|31657.2|31607.2|30
1643698030000|2022-02-01 06:47:10|31660.3|31610.3|31659.7|31609.7|31660.3|31610.3|31658.4|31608.4|15
1643698040000|2022-02-01 06:47:20|31659.8|31609.8|31659.4|31609.4|31659.8|31609.8|31659|31609|13
1643698050000|2022-02-01 06:47:30|31659.2|31609.2|31658.6|31608.6|31659.2|31609.2|31658.4|31608.4|7
1643698060000|2022-02-01 06:47:40|31657.4|31607.4|31657.1|31607.1|31658.1|31608.1|31656.9|31606.9|7
1643698070000|2022-02-01 06:47:50|31658.6|31608.6|31659.3|31609.3|31659.3|31609.3|31656.2|31606.2|12
1643698080000|2022-02-01 06:48:00|31658.9|31608.9|31658.4|31608.4|31659.4|31625.5|31645.5|31606.7|16
1643698090000|2022-02-01 06:48:10|31658.3|31608.3|31657.9|31607.9|31658.3|31608.3|31657.2|31607.2|12
1643698100000|2022-02-01 06:48:20|31658|31608|31659|31609|31659.6|31609.6|31657.7|31607.7|11
1643698110000|2022-02-01 06:48:30|31661|31611|31660.8|31610.8|31661|31611|31657.4|31607.4|10
1643698120000|2022-02-01 06:48:40|31659.2|31609.2|31659.5|31609.5|31659.9|31609.9|31658.7|31608.7|13
1643698130000|2022-02-01 06:48:50|31660|31610|31656.7|31606.7|31661|31611|31656.3|31606.3|23
1643698140000|2022-02-01 06:49:00|31656.8|31606.8|31658.2|31608.2|31659.2|31609.2|31656.7|31606.7|13
1643698150000|2022-02-01 06:49:10|31657.9|31607.9|31658.8|31608.8|31659.5|31609.5|31657.5|31607.5|12
1643698160000|2022-02-01 06:49:20|31658.2|31608.2|31658.3|31608.3|31658.7|31608.7|31658.2|31608.2|6
1643698170000|2022-02-01 06:49:30|31658.5|31608.5|31658|31608|31658.6|31608.6|31657.4|31607.4|13
1643698180000|2022-02-01 06:49:40|31658.3|31608.3|31662.5|31612.5|31662.8|31612.8|31658.1|31608.1|25
1643698190000|2022-02-01 06:49:50|31663.9|31613.9|31661.4|31611.4|31663.9|31613.9|31660.5|31610.5|19
1643698200000|2022-02-01 06:50:00|31661.6|31611.6|31661.1|31611.1|31661.6|31611.6|31660.2|31610.2|20
1643698210000|2022-02-01 06:50:10|31661.4|31611.4|31659.4|31609.4|31661.4|31611.4|31659.1|31609.1|13
1643698220000|2022-02-01 06:50:20|31658.9|31608.9|31660|31610|31660.2|31610.2|31658.9|31608.9|12
1643698230000|2022-02-01 06:50:30|31659.9|31609.9|31659.2|31609.2|31659.9|31609.9|31658.8|31608.8|10
1643698240000|2022-02-01 06:50:40|31659.8|31609.8|31659.3|31609.3|31660|31610|31659.1|31609.1|8
1643698250000|2022-02-01 06:50:50|31659.8|31609.8|31659.2|31609.2|31660.5|31610.5|31658.1|31608.1|14
1643698260000|2022-02-01 06:51:00|31659.6|31609.6|31659.4|31609.4|31659.9|31609.9|31659|31609|10
1643698270000|2022-02-01 06:51:10|31659.3|31609.3|31659.1|31609.1|31659.4|31609.4|31659|31609|6
1643698280000|2022-02-01 06:51:20|31659.2|31609.2|31658.9|31608.9|31660.2|31610.2|31658.9|31608.9|7
1643698290000|2022-02-01 06:51:30|31659.1|31609.1|31658.5|31608.5|31659.4|31609.4|31658.5|31608.5|9
1643698300000|2022-02-01 06:51:40|31658.3|31608.3|31659.1|31609.1|31659.6|31609.6|31658.3|31608.3|5
1643698310000|2022-02-01 06:51:50|31660.4|31610.4|31661.5|31611.5|31663.8|31613.8|31659.6|31609.6|16
1643698320000|2022-02-01 06:52:00|31661.2|31611.2|31661.2|31611.2|31661.9|31611.9|31660.7|31610.7|10
1643698330000|2022-02-01 06:52:10|31661.1|31611.1|31660.7|31610.7|31661.6|31611.6|31660.7|31610.7|9
1643698340000|2022-02-01 06:52:20|31661.6|31611.6|31661.3|31611.3|31662.4|31612.4|31661|31611|11
1643698350000|2022-02-01 06:52:30|31661.6|31611.6|31661|31611|31661.6|31611.6|31661|31611|5
1643698360000|2022-02-01 06:52:40|31660.8|31610.8|31661.9|31611.9|31662.3|31612.3|31660.8|31610.8|12
1643698370000|2022-02-01 06:52:50|31662.1|31612.1|31660.9|31610.9|31662.3|31612.3|31660.9|31610.9|11
1643698380000|2022-02-01 06:53:00|31661.7|31611.7|31661.2|31611.2|31662.1|31612.1|31660.7|31610.7|14
1643698390000|2022-02-01 06:53:10|31661|31611|31661.2|31611.2|31661.6|31611.6|31660.1|31610.1|11
1643698400000|2022-02-01 06:53:20|31661.6|31611.6|31661.4|31611.4|31661.7|31611.7|31661.3|31611.3|6
1643698410000|2022-02-01 06:53:30|31661.5|31611.5|31662.3|31612.3|31662.8|31612.8|31661.2|31611.2|10
1643698420000|2022-02-01 06:53:40|31662.2|31612.2|31661|31611|31662.2|31612.2|31660.2|31610.2|12
1643698430000|2022-02-01 06:53:50|31660.5|31610.5|31659|31609|31661.9|31611.9|31659|31609|18
1643698440000|2022-02-01 06:54:00|31660|31610|31658.3|31608.3|31660.2|31610.2|31658|31608|11
1643698450000|2022-02-01 06:54:10|31658.6|31608.6|31659.6|31609.6|31660.2|31610.2|31658.4|31608.4|10
1643698460000|2022-02-01 06:54:20|31659.4|31609.4|31659.8|31609.8|31659.9|31609.9|31659.4|31609.4|6
1643698470000|2022-02-01 06:54:30|31659.3|31609.3|31659.4|31609.4|31659.5|31609.5|31659.3|31609.3|6
1643698480000|2022-02-01 06:54:40|31658.7|31608.7|31658.6|31608.6|31660.7|31610.7|31658.3|31608.3|13
1643698490000|2022-02-01 06:54:50|31659.2|31609.2|31659|31609|31659.2|31609.2|31657.7|31607.7|15
1643698500000|2022-02-01 06:55:00|31659.3|31609.3|31658.7|31608.7|31659.3|31609.3|31658.7|31608.7|12
1643698510000|2022-02-01 06:55:10|31658.6|31608.6|31659.4|31609.4|31659.6|31609.6|31658.6|31608.6|12
1643698520000|2022-02-01 06:55:20|31659.3|31609.3|31659.2|31609.2|31659.4|31609.4|31659.1|31609.1|4
1643698530000|2022-02-01 06:55:30|31659.3|31609.3|31661|31611|31661.5|31611.5|31658.9|31608.9|12
1643698540000|2022-02-01 06:55:40|31660.9|31610.9|31660.2|31610.2|31661.9|31611.9|31659.9|31609.9|16
1643698550000|2022-02-01 06:55:50|31660.6|31610.6|31660.4|31610.4|31660.7|31610.7|31659.6|31609.6|12
1643698560000|2022-02-01 06:56:00|31660.5|31610.5|31660|31610|31660.8|31610.8|31660|31610|9
1643698570000|2022-02-01 06:56:10|31659.9|31609.9|31659.7|31609.7|31661.1|31611.1|31659.6|31609.6|16
1643698580000|2022-02-01 06:56:20|31660.4|31610.4|31661.9|31611.9|31662.9|31612.9|31660.4|31610.4|15
1643698590000|2022-02-01 06:56:30|31662|31612|31661.2|31611.2|31662.4|31612.4|31661.2|31611.2|9
1643698600000|2022-02-01 06:56:40|31661.1|31611.1|31661.3|31611.3|31661.8|31611.8|31661.1|31611.1|10
1643698610000|2022-02-01 06:56:50|31660.1|31610.1|31660.5|31610.5|31665|31615|31659.9|31609.9|25
1643698620000|2022-02-01 06:57:00|31660.8|31610.8|31658.7|31608.7|31662.6|31612.6|31658.7|31608.7|12
1643698630000|2022-02-01 06:57:10|31658.6|31608.6|31662.3|31612.3|31663|31613|31658.6|31608.6|14
1643698640000|2022-02-01 06:57:20|31662.6|31612.6|31657.1|31607.1|31663.4|31613.4|31657.1|31607.1|11
1643698650000|2022-02-01 06:57:30|31658.5|31608.5|31662.6|31612.6|31662.6|31612.6|31658.5|31608.5|11
1643698660000|2022-02-01 06:57:40|31662.3|31612.3|31663.7|31613.7|31663.7|31613.7|31658.9|31608.9|11
1643698670000|2022-02-01 06:57:50|31662.5|31612.5|31663.4|31613.4|31663.8|31613.8|31658.3|31608.3|18
1643698680000|2022-02-01 06:58:00|31663.2|31613.2|31663.2|31613.2|31663.4|31613.4|31660.4|31610.4|14
1643698690000|2022-02-01 06:58:10|31663.3|31613.3|31662.9|31612.9|31664.4|31614.4|31662.9|31612.9|14
1643698700000|2022-02-01 06:58:20|31660.8|31610.8|31660.9|31610.9|31662.2|31612.2|31660.3|31610.3|11
1643698710000|2022-02-01 06:58:30|31661.2|31611.2|31662.6|31612.6|31663|31613|31661.2|31611.2|15
1643698720000|2022-02-01 06:58:40|31662.3|31612.3|31661.7|31611.7|31662.3|31612.3|31660.8|31610.8|11
1643698730000|2022-02-01 06:58:50|31661.8|31611.8|31661|31611|31662.5|31612.5|31660.4|31610.4|12
1643698740000|2022-02-01 06:59:00|31660.1|31610.1|31662.7|31612.7|31664.5|31614.5|31660|31610|23
1643698750000|2022-02-01 06:59:10|31663|31613|31661.1|31611.1|31663|31613|31660.7|31610.7|18
1643698760000|2022-02-01 06:59:20|31660.9|31610.9|31661.8|31611.8|31662.6|31612.6|31660.9|31610.9|15
1643698770000|2022-02-01 06:59:30|31663.1|31613.1|31658.2|31608.2|31664.5|31614.5|31658.2|31608.2|24
1643698780000|2022-02-01 06:59:40|31661.3|31611.3|31664.7|31614.7|31665.3|31615.3|31660.2|31610.2|23
1643698790000|2022-02-01 06:59:50|31662.3|31612.3|31664.7|31614.7|31665.6|31615.6|31662.3|31612.3|19
1643698800000|2022-02-01 07:00:00|31661.3|31611.3|31656.9|31606.9|31661.8|31624|31642.9|31606.9|26
1643698810000|2022-02-01 07:00:10|31656.6|31606.6|31648.6|31598.6|31657.7|31607.7|31648.6|31598.6|30
1643698820000|2022-02-01 07:00:20|31648.7|31598.7|31650.6|31600.6|31651.4|31601.4|31648.7|31598.7|20
1643698830000|2022-02-01 07:00:30|31650.2|31600.2|31651.4|31601.4|31651.8|31601.8|31650.2|31600.2|13
1643698840000|2022-02-01 07:00:40|31650.9|31600.9|31645.2|31595.2|31650.9|31600.9|31644.6|31594.6|23
1643698850000|2022-02-01 07:00:50|31644.7|31594.7|31641.1|31591.1|31644.7|31606.4|31626.4|31590.6|27
1643698860000|2022-02-01 07:01:00|31641.4|31591.4|31640.3|31590.3|31641.4|31591.4|31639.2|31589.2|20
1643698870000|2022-02-01 07:01:10|31640.4|31590.4|31640.3|31590.3|31640.7|31590.7|31639.6|31589.6|16
1643698880000|2022-02-01 07:01:20|31640.4|31590.4|31628|31608|31643.6|31609.5|31627.7|31590.4|26
1643698890000|2022-02-01 07:01:30|31628.1|31608.1|31627.9|31607.9|31628.4|31608.4|31627.7|31607.7|17
1643698900000|2022-02-01 07:01:40|31628|31608|31639.5|31589.5|31641.6|31608|31628|31589.5|23
1643698910000|2022-02-01 07:01:50|31639.3|31589.3|31638.6|31588.6|31640.1|31590.1|31638.5|31588.5|20
1643698920000|2022-02-01 07:02:00|31638.9|31588.9|31640.7|31590.7|31640.9|31590.9|31638.3|31588.3|17
1643698930000|2022-02-01 07:02:10|31640.9|31590.9|31640.8|31590.8|31641.2|31591.2|31638.8|31588.8|25
1643698940000|2022-02-01 07:02:20|31641|31591|31638.7|31588.7|31641|31591|31638.7|31588.7|19
1643698950000|2022-02-01 07:02:30|31638.8|31588.8|31624.8|31604.8|31639.6|31604.8|31624|31588.6|21
1643698960000|2022-02-01 07:02:40|31624.2|31604.2|31638|31588|31638.8|31604.8|31623|31587.9|22
1643698970000|2022-02-01 07:02:50|31637.9|31587.9|31635.6|31585.6|31638.5|31588.5|31635.2|31585.2|22
1643698980000|2022-02-01 07:03:00|31635.7|31585.7|31635.3|31585.3|31635.7|31585.7|31635.3|31585.3|5
1643698990000|2022-02-01 07:03:10|31635|31585|31636.5|31586.5|31637.2|31587.2|31634.4|31584.4|15
1643699000000|2022-02-01 07:03:20|31636.7|31586.7|31620.5|31600.5|31641.5|31602|31620.5|31586.4|19
1643699010000|2022-02-01 07:03:30|31620|31600|31636.3|31586.3|31637.1|31603.8|31620|31585.6|20
1643699020000|2022-02-01 07:03:40|31636.7|31586.7|31638.2|31588.2|31638.6|31588.6|31636.7|31586.7|20
1643699030000|2022-02-01 07:03:50|31638.5|31588.5|31638.2|31588.2|31638.9|31588.9|31638.1|31588.1|14
1643699040000|2022-02-01 07:04:00|31638.3|31588.3|31637.7|31587.7|31639.7|31589.7|31637.6|31587.6|15
1643699050000|2022-02-01 07:04:10|31638.5|31588.5|31623.1|31603.1|31638.5|31603.7|31620|31586.9|18
1643699060000|2022-02-01 07:04:20|31623.3|31603.3|31636.9|31586.9|31638.8|31603.6|31619.5|31586.9|16
1643699070000|2022-02-01 07:04:30|31622.2|31602.2|31635.8|31585.8|31637.3|31607|31621.7|31585.8|20
1643699080000|2022-02-01 07:04:40|31635.6|31585.6|31637|31587|31637.3|31587.3|31635.6|31585.6|25
1643699090000|2022-02-01 07:04:50|31636.7|31586.7|31637|31587|31637.4|31587.4|31636.4|31586.4|16
1643699100000|2022-02-01 07:05:00|31637.8|31587.8|31639.8|31589.8|31643.5|31593.5|31637.8|31587.8|25
1643699110000|2022-02-01 07:05:10|31640|31590|31640.2|31590.2|31640.8|31590.8|31639.5|31589.5|27
1643699120000|2022-02-01 07:05:20|31640|31590|31640.9|31590.9|31640.9|31590.9|31639.8|31589.8|23
1643699130000|2022-02-01 07:05:30|31641.1|31591.1|31642|31592|31642.4|31592.4|31640.9|31590.9|18
1643699140000|2022-02-01 07:05:40|31641.7|31591.7|31642|31592|31642|31592|31640.7|31590.7|15
1643699150000|2022-02-01 07:05:50|31641.4|31591.4|31628.1|31608.1|31646.6|31610.3|31628|31591.3|13
1643699160000|2022-02-01 07:06:00|31628.9|31608.9|31630.1|31610.1|31630.6|31610.6|31628|31608|24
1643699170000|2022-02-01 07:06:10|31629.3|31609.3|31629.5|31609.5|31630.2|31610.2|31629.2|31609.2|19
1643699180000|2022-02-01 07:06:20|31629.6|31609.6|31630.7|31610.7|31631.1|31611.1|31629.5|31609.5|14
1643699190000|2022-02-01 07:06:30|31630.2|31610.2|31644.2|31594.2|31645.2|31610.2|31629.9|31594.1|20
1643699200000|2022-02-01 07:06:40|31643.7|31593.7|31643.2|31593.2|31645.1|31595.1|31642.6|31592.6|10
1643699210000|2022-02-01 07:06:50|31642.8|31592.8|31628.1|31608.1|31643.3|31608.1|31627.5|31591.9|17
1643699220000|2022-02-01 07:07:00|31628|31608|31641|31591|31641|31608.1|31623.6|31589.2|19
1643699230000|2022-02-01 07:07:10|31640.4|31590.4|31641.2|31591.2|31641.2|31591.2|31639|31589|18
1643699240000|2022-02-01 07:07:20|31641.5|31591.5|31640.6|31590.6|31641.9|31591.9|31640.4|31590.4|20
1643699250000|2022-02-01 07:07:30|31640.4|31590.4|31623|31603|31640.6|31605.3|31621.5|31590.1|24
1643699260000|2022-02-01 07:07:40|31621.8|31601.8|31623.4|31603.4|31624.1|31604.1|31621.8|31601.8|21
1643699270000|2022-02-01 07:07:50|31623.2|31603.2|31622.4|31602.4|31624.3|31604.3|31622.4|31602.4|15
1643699280000|2022-02-01 07:08:00|31623|31603|31622.6|31602.6|31624.3|31604.3|31622.6|31602.6|19
1643699290000|2022-02-01 07:08:10|31622.5|31602.5|31637|31587|31637.7|31603|31622.4|31586.7|13
1643699300000|2022-02-01 07:08:20|31637.3|31587.3|31622.4|31602.4|31637.5|31602.7|31620.7|31587|14
1643699310000|2022-02-01 07:08:30|31623.2|31603.2|31621.5|31601.5|31639.3|31603.9|31621.5|31588.5|17
1643699320000|2022-02-01 07:08:40|31621|31601|31622.7|31602.7|31622.8|31602.8|31620.7|31600.7|11
1643699330000|2022-02-01 07:08:50|31622.6|31602.6|31621|31601|31622.8|31602.8|31619.6|31599.6|15
1643699340000|2022-02-01 07:09:00|31620.9|31600.9|31622.9|31602.9|31639.5|31602.9|31620.9|31586.5|28
1643699350000|2022-02-01 07:09:10|31622.3|31602.3|31623.3|31603.3|31623.3|31603.3|31621.8|31601.8|17
1643699360000|2022-02-01 07:09:20|31623.2|31603.2|31622.1|31602.1|31623.2|31603.2|31621.7|31601.7|18
1643699370000|2022-02-01 07:09:30|31635.7|31585.7|31621.5|31601.5|31635.7|31601.5|31618.9|31585.3|13
1643699380000|2022-02-01 07:09:40|31621.3|31601.3|31620.8|31600.8|31635.1|31601.3|31619.1|31584.4|22
1643699390000|2022-02-01 07:09:50|31623.4|31603.4|31622|31602|31623.6|31603.6|31621|31601|16
1643699400000|2022-02-01 07:10:00|31621.8|31601.8|31621.5|31601.5|31637|31602.2|31620.7|31586.6|23
1643699410000|2022-02-01 07:10:10|31621|31601|31619|31599|31621.8|31601.8|31618.7|31598.7|13
1643699420000|2022-02-01 07:10:20|31619.2|31599.2|31619.6|31599.6|31634.7|31599.6|31618.3|31583.7|22
1643699430000|2022-02-01 07:10:30|31620.1|31600.1|31619.8|31599.8|31620.1|31600.1|31617.9|31597.9|23
1643699440000|2022-02-01 07:10:40|31619.9|31599.9|31619.6|31599.6|31620.5|31600.5|31619.2|31599.2|15
1643699450000|2022-02-01 07:10:50|31619.9|31599.9|31620.1|31600.1|31620.8|31600.8|31618.6|31598.6|20
1643699460000|2022-02-01 07:11:00|31618.2|31598.2|31617.5|31597.5|31618.2|31598.2|31615.7|31595.7|21
1643699470000|2022-02-01 07:11:10|31617.6|31597.6|31617.4|31597.4|31618.2|31598.2|31616.9|31596.9|13
1643699480000|2022-02-01 07:11:20|31617.3|31597.3|31615.7|31595.7|31617.3|31597.3|31615.5|31595.5|11
1643699490000|2022-02-01 07:11:30|31616.1|31596.1|31616.2|31596.2|31631.6|31596.2|31614.4|31578.1|20
1643699500000|2022-02-01 07:11:40|31616.1|31596.1|31616.3|31596.3|31616.6|31596.6|31615.9|31595.9|11
1643699510000|2022-02-01 07:11:50|31616.2|31596.2|31616.9|31596.9|31616.9|31596.9|31615.4|31595.4|8
1643699520000|2022-02-01 07:12:00|31616.6|31596.6|31619.1|31599.1|31635.2|31599.3|31616.6|31583.1|23
1643699530000|2022-02-01 07:12:10|31619|31599|31618.8|31598.8|31619.4|31599.4|31618.6|31598.6|18
1643699540000|2022-02-01 07:12:20|31619|31599|31620.5|31600.5|31620.5|31600.5|31618.4|31598.4|14
1643699550000|2022-02-01 07:12:30|31619.1|31599.1|31618.9|31598.9|31631.3|31599.6|31617|31581.3|18
1643699560000|2022-02-01 07:12:40|31619.7|31599.7|31619.3|31599.3|31620|31600|31618.8|31598.8|16
1643699570000|2022-02-01 07:12:50|31618.6|31598.6|31635.4|31585.4|31635.4|31601.1|31618.6|31585.4|13
1643699580000|2022-02-01 07:13:00|31635.7|31585.7|31618.2|31598.2|31635.7|31600.6|31618.2|31585.5|11
1643699590000|2022-02-01 07:13:10|31618.3|31598.3|31619|31599|31619.7|31599.7|31618.3|31598.3|19
1643699600000|2022-02-01 07:13:20|31618.6|31598.6|31617.7|31597.7|31619|31599|31617.7|31597.7|14
1643699610000|2022-02-01 07:13:30|31618.8|31598.8|31618.2|31598.2|31618.8|31598.8|31617.5|31597.5|15
1643699620000|2022-02-01 07:13:40|31618.1|31598.1|31619.8|31599.8|31622.4|31602.4|31618.1|31598.1|23
1643699630000|2022-02-01 07:13:50|31619.9|31599.9|31623.6|31603.6|31624.6|31604.6|31619.9|31599.9|15
1643699640000|2022-02-01 07:14:00|31622.8|31602.8|31623.8|31603.8|31625|31605|31622.8|31602.8|18
1643699650000|2022-02-01 07:14:10|31624|31604|31622.2|31602.2|31624.5|31604.5|31621.9|31601.9|16
1643699660000|2022-02-01 07:14:20|31621.8|31601.8|31623.8|31603.8|31624|31604|31621.8|31601.8|15
1643699670000|2022-02-01 07:14:30|31623.7|31603.7|31623.4|31603.4|31638.9|31604.6|31620.3|31587|19
1643699680000|2022-02-01 07:14:40|31635.9|31585.9|31622.4|31602.4|31638.1|31602.4|31622.2|31585.9|21
1643699690000|2022-02-01 07:14:50|31622.5|31602.5|31621.9|31601.9|31637.3|31602.7|31621.4|31586.8|22
1643699700000|2022-02-01 07:15:00|31621.7|31601.7|31623.1|31603.1|31623.2|31603.2|31621.7|31601.7|21
1643699710000|2022-02-01 07:15:10|31623.2|31603.2|31624.8|31604.8|31625.5|31605.5|31623|31603|16
1643699720000|2022-02-01 07:15:20|31625|31605|31624.9|31604.9|31625|31605|31624.8|31604.8|4
1643699730000|2022-02-01 07:15:30|31624.8|31604.8|31625.5|31605.5|31639.9|31605.7|31624.8|31589|14
1643699740000|2022-02-01 07:15:40|31625.1|31605.1|31626|31606|31627|31607|31625.1|31605.1|17
1643699750000|2022-02-01 07:15:50|31625.8|31605.8|31625.7|31605.7|31626.9|31606.9|31625.1|31605.1|20
1643699760000|2022-02-01 07:16:00|31625.8|31605.8|31625.5|31605.5|31626|31606|31624.9|31604.9|13
1643699770000|2022-02-01 07:16:10|31625.4|31605.4|31625.4|31605.4|31626.3|31606.3|31624.4|31604.4|23
1643699780000|2022-02-01 07:16:20|31625|31605|31624.4|31604.4|31625|31605|31624.2|31604.2|11
1643699790000|2022-02-01 07:16:30|31624.3|31604.3|31628.3|31608.3|31628.7|31608.7|31624.3|31604.3|20
1643699800000|2022-02-01 07:16:40|31628.6|31608.6|31630.5|31610.5|31630.6|31610.6|31628|31608|24
1643699810000|2022-02-01 07:16:50|31630.4|31610.4|31629.6|31609.6|31630.5|31610.5|31629.6|31609.6|19
1643699820000|2022-02-01 07:17:00|31629.5|31609.5|31627.9|31607.9|31629.6|31609.6|31626.6|31606.6|20
1643699830000|2022-02-01 07:17:10|31628.1|31608.1|31628.9|31608.9|31629.3|31609.3|31627.9|31607.9|16
1643699840000|2022-02-01 07:17:20|31628.7|31608.7|31629|31609|31629.1|31609.1|31628.7|31608.7|8
1643699850000|2022-02-01 07:17:30|31628.9|31608.9|31630.2|31610.2|31644.7|31610.2|31628.4|31593.8|20
1643699860000|2022-02-01 07:17:40|31630.5|31610.5|31630.3|31610.3|31630.5|31610.5|31629.5|31609.5|8
1643699870000|2022-02-01 07:17:50|31629.9|31609.9|31630.1|31610.1|31631.4|31611.4|31629.9|31609.9|11
1643699880000|2022-02-01 07:18:00|31630|31610|31631.5|31611.5|31632.7|31612.7|31630|31610|25
1643699890000|2022-02-01 07:18:10|31632.3|31612.3|31631|31611|31632.3|31612.3|31631|31611|13
1643699900000|2022-02-01 07:18:20|31632.9|31612.9|31633.2|31613.2|31634|31614|31632.9|31612.9|10
1643699910000|2022-02-01 07:18:30|31633.1|31613.1|31633.3|31613.3|31633.7|31613.7|31633.1|31613.1|9
1643699920000|2022-02-01 07:18:40|31633.4|31613.4|31633.5|31613.5|31633.9|31613.9|31633|31613|10
1643699930000|2022-02-01 07:18:50|31633.3|31613.3|31634.5|31614.5|31634.5|31614.5|31633.3|31613.3|12
1643699940000|2022-02-01 07:19:00|31634.4|31614.4|31633.2|31613.2|31634.6|31614.6|31633.2|31613.2|9
1643699950000|2022-02-01 07:19:10|31633.3|31613.3|31633.8|31613.8|31634.7|31614.7|31633.3|31613.3|16
1643699960000|2022-02-01 07:19:20|31633.9|31613.9|31632.6|31612.6|31634|31614|31632.6|31612.6|7
1643699970000|2022-02-01 07:19:30|31632.7|31612.7|31633.1|31613.1|31633.2|31613.2|31632.7|31612.7|9
1643699980000|2022-02-01 07:19:40|31633|31613|31632.8|31612.8|31633.3|31613.3|31632.8|31612.8|7
1643699990000|2022-02-01 07:19:50|31632.3|31612.3|31634.3|31614.3|31634.3|31614.3|31632.3|31612.3|12
1643700000000|2022-02-01 07:20:00|31634.2|31614.2|31633.6|31613.6|31634.2|31614.2|31633.6|31613.6|13
1643700010000|2022-02-01 07:20:10|31633.7|31613.7|31636|31616|31651.6|31616.7|31633.7|31601.6|11
1643700020000|2022-02-01 07:20:20|31636.8|31616.8|31636.8|31616.8|31637|31617|31636|31616|15
1643700030000|2022-02-01 07:20:30|31636.9|31616.9|31636.2|31616.2|31636.9|31616.9|31635.7|31615.7|12
1643700040000|2022-02-01 07:20:40|31636.1|31616.1|31635.6|31615.6|31636.3|31616.3|31635.6|31615.6|13
1643700050000|2022-02-01 07:20:50|31635.7|31615.7|31634.4|31614.4|31649|31615.7|31633.5|31599|16
1643700060000|2022-02-01 07:21:00|31634|31614|31633.6|31613.6|31634.6|31614.6|31633.6|31613.6|10
1643700070000|2022-02-01 07:21:10|31633.7|31613.7|31633.2|31613.2|31634.6|31614.6|31633.2|31613.2|15
1643700080000|2022-02-01 07:21:20|31633|31613|31632.5|31612.5|31633.3|31613.3|31632.3|31612.3|11
1643700090000|2022-02-01 07:21:30|31632.6|31612.6|31633|31613|31633.1|31613.1|31632.5|31612.5|13
1643700100000|2022-02-01 07:21:40|31633.1|31613.1|31632.6|31612.6|31633.1|31613.1|31632.6|31612.6|8
1643700110000|2022-02-01 07:21:50|31632.4|31612.4|31632.2|31612.2|31632.6|31612.6|31631.9|31611.9|9
1643700120000|2022-02-01 07:22:00|31632.3|31612.3|31632.4|31612.4|31632.8|31612.8|31632|31612|13
1643700130000|2022-02-01 07:22:10|31632.1|31612.1|31633.8|31613.8|31649.4|31614.9|31632|31599.1|18
1643700140000|2022-02-01 07:22:20|31633.9|31613.9|31633.1|31613.1|31634|31614|31631.5|31611.5|18
1643700150000|2022-02-01 07:22:30|31633|31613|31629.6|31609.6|31633|31613|31628.5|31608.5|22
1643700160000|2022-02-01 07:22:40|31629|31609|31628.9|31608.9|31629.1|31609.1|31628.6|31608.6|10
1643700170000|2022-02-01 07:22:50|31628.8|31608.8|31628.8|31608.8|31629.3|31609.3|31628.3|31608.3|9
1643700180000|2022-02-01 07:23:00|31628.7|31608.7|31630.8|31610.8|31630.8|31610.8|31627.8|31607.8|15
1643700190000|2022-02-01 07:23:10|31645.7|31595.7|31629|31609|31645.7|31610.8|31628.1|31595.7|12
1643700200000|2022-02-01 07:23:20|31629.3|31609.3|31628.9|31608.9|31629.3|31609.3|31628.8|31608.8|11
1643700210000|2022-02-01 07:23:30|31628.8|31608.8|31627.1|31607.1|31628.8|31608.8|31626.4|31606.4|18
1643700220000|2022-02-01 07:23:40|31626.7|31606.7|31624.3|31604.3|31626.9|31606.9|31624.1|31604.1|19
1643700230000|2022-02-01 07:23:50|31622.4|31602.4|31621.9|31601.9|31623.5|31603.5|31620.7|31600.7|30
1643700240000|2022-02-01 07:24:00|31622.9|31602.9|31621.9|31601.9|31623.3|31603.3|31621.3|31601.3|16
1643700250000|2022-02-01 07:24:10|31622|31602|31622.8|31602.8|31640.6|31606.6|31621.9|31590.1|25
1643700260000|2022-02-01 07:24:20|31623.5|31603.5|31623.2|31603.2|31623.7|31603.7|31621.9|31601.9|16
1643700270000|2022-02-01 07:24:30|31623.6|31603.6|31624.6|31604.6|31625|31605|31623.6|31603.6|17
1643700280000|2022-02-01 07:24:40|31624.2|31604.2|31624.3|31604.3|31639.5|31605.1|31624.2|31589.5|13
1643700290000|2022-02-01 07:24:50|31624.2|31604.2|31627.5|31607.5|31641.7|31607.5|31624.2|31591.2|11
1643700300000|2022-02-01 07:25:00|31627.7|31607.7|31629.1|31609.1|31630.9|31610.9|31625.4|31605.4|24
1643700310000|2022-02-01 07:25:10|31628.5|31608.5|31631.5|31611.5|31647.5|31614.2|31628.5|31597.5|28
1643700320000|2022-02-01 07:25:20|31646.4|31596.4|31648.2|31598.2|31648.9|31612.5|31630.7|31596.3|19
1643700330000|2022-02-01 07:25:30|31648.5|31598.5|31632.9|31612.9|31648.5|31612.9|31632.3|31597.6|16
1643700340000|2022-02-01 07:25:40|31633|31613|31628|31608|31633.4|31613.4|31626.8|31606.8|19
1643700350000|2022-02-01 07:25:50|31627.8|31607.8|31628.7|31608.7|31628.8|31608.8|31627.3|31607.3|16
1643700360000|2022-02-01 07:26:00|31628.8|31608.8|31630.7|31610.7|31630.7|31610.7|31628.7|31608.7|14
1643700370000|2022-02-01 07:26:10|31630.5|31610.5|31630.7|31610.7|31630.7|31610.7|31630.2|31610.2|14
1643700380000|2022-02-01 07:26:20|31630.6|31610.6|31633.3|31613.3|31633.9|31613.9|31630.6|31610.6|18
1643700390000|2022-02-01 07:26:30|31633.4|31613.4|31632.1|31612.1|31633.5|31613.5|31632.1|31612.1|12
1643700400000|2022-02-01 07:26:40|31632.5|31612.5|31632|31612|31632.7|31612.7|31631|31611|11
1643700410000|2022-02-01 07:26:50|31632.3|31612.3|31632|31612|31633.3|31613.3|31631.5|31611.5|16
1643700420000|2022-02-01 07:27:00|31632.7|31612.7|31657.4|31607.4|31657.4|31620.1|31632.7|31601.9|28
1643700430000|2022-02-01 07:27:10|31658.1|31608.1|31658|31608|31658.7|31608.7|31655.2|31605.2|27
1643700440000|2022-02-01 07:27:20|31657.6|31607.6|31658.4|31608.4|31658.4|31608.4|31657.1|31607.1|16
1643700450000|2022-02-01 07:27:30|31658.5|31608.5|31652.3|31602.3|31658.5|31608.5|31651.6|31601.6|27
1643700460000|2022-02-01 07:27:40|31654.5|31604.5|31655.9|31605.9|31656.2|31606.2|31652.6|31602.6|16
1643700470000|2022-02-01 07:27:50|31656|31606|31654|31604|31656.3|31606.3|31653.1|31603.1|21
1643700480000|2022-02-01 07:28:00|31654.1|31604.1|31654.8|31604.8|31655.3|31605.3|31653.6|31603.6|23
1643700490000|2022-02-01 07:28:10|31655.4|31605.4|31634.4|31614.4|31655.4|31614.8|31634.4|31600.7|19
1643700500000|2022-02-01 07:28:20|31636.1|31616.1|31636.2|31616.2|31636.7|31616.7|31633|31613|24
1643700510000|2022-02-01 07:28:30|31651.8|31601.8|31650.9|31600.9|31651.8|31601.8|31649.3|31599.3|21
1643700520000|2022-02-01 07:28:40|31651|31601|31646.4|31596.4|31651.4|31601.4|31645.6|31595.6|28
1643700530000|2022-02-01 07:28:50|31645.9|31595.9|31645.1|31595.1|31648.7|31598.7|31645|31595|28
1643700540000|2022-02-01 07:29:00|31645.8|31595.8|31645.3|31595.3|31646.4|31596.4|31644.4|31594.4|27
1643700550000|2022-02-01 07:29:10|31645.8|31595.8|31645.1|31595.1|31647.3|31597.3|31645.1|31595.1|24
1643700560000|2022-02-01 07:29:20|31644.8|31594.8|31644.3|31594.3|31645.7|31595.7|31643.4|31593.4|27
1643700570000|2022-02-01 07:29:30|31644.8|31594.8|31644.1|31594.1|31645.2|31595.2|31642.6|31592.6|19
1643700580000|2022-02-01 07:29:40|31644.9|31594.9|31642.4|31592.4|31645|31595|31642.4|31592.4|19
1643700590000|2022-02-01 07:29:50|31641.9|31591.9|31627.3|31607.3|31643.3|31607.4|31625.6|31590.3|22
1643700600000|2022-02-01 07:30:00|31627.7|31607.7|31628.3|31608.3|31631.6|31611.6|31626.4|31606.4|30
1643700610000|2022-02-01 07:30:10|31628.4|31608.4|31629.2|31609.2|31629.8|31609.8|31627.2|31607.2|24
1643700620000|2022-02-01 07:30:20|31628|31608|31627.8|31607.8|31642.6|31608.3|31627.5|31592.4|17
1643700630000|2022-02-01 07:30:30|31627.7|31607.7|31628.4|31608.4|31628.9|31608.9|31627|31607|18
1643700640000|2022-02-01 07:30:40|31628.6|31608.6|31642.3|31592.3|31642.4|31608.6|31627.1|31591.3|17
1643700650000|2022-02-01 07:30:50|31641.5|31591.5|31642.4|31592.4|31642.4|31592.4|31641.5|31591.5|16
1643700660000|2022-02-01 07:31:00|31643.9|31593.9|31625.2|31605.2|31643.9|31607.7|31625.1|31590.3|20
1643700670000|2022-02-01 07:31:10|31625.1|31605.1|31642.8|31592.8|31643|31607.2|31625.1|31592.3|15
1643700680000|2022-02-01 07:31:20|31642.2|31592.2|31641.9|31591.9|31642.4|31592.4|31641.6|31591.6|15
1643700690000|2022-02-01 07:31:30|31641.8|31591.8|31638.8|31588.8|31641.8|31591.8|31638.6|31588.6|20
1643700700000|2022-02-01 07:31:40|31639|31589|31635.2|31585.2|31639|31602.9|31620.6|31584.9|29
1643700710000|2022-02-01 07:31:50|31635|31585|31633.9|31583.9|31635.6|31599.4|31619.4|31583.9|28
1643700720000|2022-02-01 07:32:00|31634.2|31584.2|31634.2|31584.2|31635.3|31585.3|31633.6|31583.6|19
1643700730000|2022-02-01 07:32:10|31634|31584|31634.3|31584.3|31635.2|31585.2|31633.8|31583.8|13
1643700740000|2022-02-01 07:32:20|31634.2|31584.2|31620.8|31600.8|31636.3|31602|31620.2|31584.2|23
1643700750000|2022-02-01 07:32:30|31620.6|31600.6|31620.2|31600.2|31621.1|31601.1|31619.7|31599.7|26
1643700760000|2022-02-01 07:32:40|31620.6|31600.6|31636.3|31586.3|31637.8|31601.5|31619.8|31586.3|19
1643700770000|2022-02-01 07:32:50|31636.2|31586.2|31635.7|31585.7|31636.7|31586.7|31635.6|31585.6|28
1643700780000|2022-02-01 07:33:00|31635.8|31585.8|31620.5|31600.5|31636.4|31601|31620.5|31585.2|20
1643700790000|2022-02-01 07:33:10|31620.7|31600.7|31620.4|31600.4|31620.9|31600.9|31620.3|31600.3|12
1643700800000|2022-02-01 07:33:20|31620.5|31600.5|31636.8|31586.8|31637.2|31603|31620.4|31585.6|19
1643700810000|2022-02-01 07:33:30|31636.2|31586.2|31636.9|31586.9|31637.2|31603.9|31621.3|31586.2|23
1643700820000|2022-02-01 07:33:40|31636.7|31586.7|31636.5|31586.5|31637.2|31587.2|31636.2|31586.2|14
1643700830000|2022-02-01 07:33:50|31636.4|31586.4|31622.9|31602.9|31636.4|31603.4|31621.9|31586.4|17
1643700840000|2022-02-01 07:34:00|31623|31603|31622.4|31602.4|31637.4|31603.7|31622.2|31587.1|19
1643700850000|2022-02-01 07:34:10|31622.5|31602.5|31634.7|31584.7|31637.9|31603.8|31620.5|31584.6|24
1643700860000|2022-02-01 07:34:20|31634.3|31584.3|31636|31586|31637.1|31602|31621.2|31583.7|20
1643700870000|2022-02-01 07:34:30|31636.4|31586.4|31636.2|31586.2|31636.9|31586.9|31635.9|31585.9|16
1643700880000|2022-02-01 07:34:40|31636.3|31586.3|31620.4|31600.4|31636.8|31601.5|31620.4|31585.9|12
1643700890000|2022-02-01 07:34:50|31620.6|31600.6|31621.8|31601.8|31636|31602.4|31620.2|31585.2|20
1643700900000|2022-02-01 07:35:00|31636|31586|31623.7|31603.7|31637.1|31603.7|31622.5|31585.6|20
1643700910000|2022-02-01 07:35:10|31623.4|31603.4|31618.9|31598.9|31623.4|31603.4|31618.1|31598.1|25
1643700920000|2022-02-01 07:35:20|31618.5|31598.5|31621|31601|31633.8|31601.1|31618.5|31583.1|22
1643700930000|2022-02-01 07:35:30|31620.8|31600.8|31620.7|31600.7|31621.3|31601.3|31620.1|31600.1|22
1643700940000|2022-02-01 07:35:40|31620.4|31600.4|31634.4|31584.4|31634.4|31601.3|31620.1|31583.1|17
1643700950000|2022-02-01 07:35:50|31633.7|31583.7|31632.2|31582.2|31633.7|31599.7|31614.9|31581.2|31
1643700960000|2022-02-01 07:36:00|31633.2|31583.2|31617.3|31597.3|31633.2|31598|31617.1|31583.2|17
1643700970000|2022-02-01 07:36:10|31617.4|31597.4|31618.6|31598.6|31632.2|31598.6|31614.5|31579.1|22
1643700980000|2022-02-01 07:36:20|31633.1|31583.1|31618.3|31598.3|31633.1|31598.4|31616|31581.5|26
1643700990000|2022-02-01 07:36:30|31618.1|31598.1|31633|31583|31633|31599|31616.7|31582.6|22
1643701000000|2022-02-01 07:36:40|31619.1|31599.1|31619.2|31599.2|31619.4|31599.4|31618.2|31598.2|20
1643701010000|2022-02-01 07:36:50|31618.9|31598.9|31619|31599|31619.4|31599.4|31618|31598|17
1643701020000|2022-02-01 07:37:00|31619.2|31599.2|31615.3|31595.3|31619.5|31599.5|31615.3|31595.3|19
1643701030000|2022-02-01 07:37:10|31616.4|31596.4|31615.3|31595.3|31617|31597|31614.8|31594.8|17
1643701040000|2022-02-01 07:37:20|31615.4|31595.4|31614.6|31594.6|31629.9|31596|31614|31579.9|14
1643701050000|2022-02-01 07:37:30|31614.7|31594.7|31614|31594|31629.3|31594.7|31609.5|31577.4|29
1643701060000|2022-02-01 07:37:40|31614.1|31594.1|31610.1|31590.1|31627.9|31594.1|31607.9|31577.9|25
1643701070000|2022-02-01 07:37:50|31612|31592|31610.9|31590.9|31626.2|31592.2|31608.8|31574.5|19
1643701080000|2022-02-01 07:38:00|31610.7|31590.7|31610.2|31590.2|31611.5|31591.5|31609.6|31589.6|17
1643701090000|2022-02-01 07:38:10|31609.8|31589.8|31609.8|31589.8|31610.4|31590.4|31609.8|31589.8|22
1643701100000|2022-02-01 07:38:20|31609.9|31589.9|31608.7|31588.7|31610.7|31590.7|31607.2|31587.2|18
1643701110000|2022-02-01 07:38:30|31607.7|31587.7|31609.1|31589.1|31624.2|31591.2|31607|31574.2|21
1643701120000|2022-02-01 07:38:40|31609.4|31589.4|31608.4|31588.4|31610.2|31590.2|31606.4|31586.4|24
1643701130000|2022-02-01 07:38:50|31607.6|31587.6|31606.7|31586.7|31607.6|31587.6|31606.1|31586.1|16
1643701140000|2022-02-01 07:39:00|31606.6|31586.6|31606.9|31586.9|31607.3|31587.3|31605.6|31585.6|15
1643701150000|2022-02-01 07:39:10|31605.1|31585.1|31603.3|31583.3|31619.7|31585.1|31600.3|31566.4|28
1643701160000|2022-02-01 07:39:20|31602.9|31582.9|31604.9|31584.9|31620.2|31586.9|31601.8|31568.1|22
1643701170000|2022-02-01 07:39:30|31603.8|31583.8|31600.4|31580.4|31616.4|31584.7|31599.2|31566.4|29
1643701180000|2022-02-01 07:39:40|31600|31580|31599.7|31579.7|31600.7|31580.7|31599.1|31579.1|27
1643701190000|2022-02-01 07:39:50|31600|31580|31592.1|31572.1|31617|31582.6|31591.2|31566.5|37
1643701200000|2022-02-01 07:40:00|31590.5|31570.5|31598.9|31578.9|31613|31578.9|31590.3|31560.7|33
1643701210000|2022-02-01 07:40:10|31601.3|31581.3|31620.5|31570.5|31621.3|31583.5|31601.3|31566.9|28
1643701220000|2022-02-01 07:40:20|31620.2|31570.2|31621.5|31571.5|31621.5|31585.3|31605.3|31569.8|17
1643701230000|2022-02-01 07:40:30|31621.2|31571.2|31623.4|31573.4|31623.8|31589.5|31606.8|31571.2|24
1643701240000|2022-02-01 07:40:40|31623.1|31573.1|31622.7|31572.7|31624.1|31574.1|31621.8|31571.8|21
1643701250000|2022-02-01 07:40:50|31622.6|31572.6|31624.2|31574.2|31624.2|31574.2|31622.6|31572.6|17
1643701260000|2022-02-01 07:41:00|31624.7|31574.7|31623|31573|31624.7|31574.7|31622.9|31572.9|23
1643701270000|2022-02-01 07:41:10|31622.8|31572.8|31623.6|31573.6|31624|31574|31622.1|31572.1|19
1643701280000|2022-02-01 07:41:20|31623.5|31573.5|31623.1|31573.1|31625.3|31575.3|31621.4|31571.4|22
1643701290000|2022-02-01 07:41:30|31622.3|31572.3|31609.7|31589.7|31626.8|31591.9|31607.7|31572.3|26
1643701300000|2022-02-01 07:41:40|31609.8|31589.8|31610.7|31590.7|31611.5|31591.5|31608.9|31588.9|20
1643701310000|2022-02-01 07:41:50|31610.5|31590.5|31611.6|31591.6|31612.7|31592.7|31610.5|31590.5|16
1643701320000|2022-02-01 07:42:00|31609.7|31589.7|31611.2|31591.2|31612.8|31592.8|31609.7|31589.7|26
1643701330000|2022-02-01 07:42:10|31611.3|31591.3|31609.4|31589.4|31611.3|31591.3|31609.4|31589.4|15
1643701340000|2022-02-01 07:42:20|31609.5|31589.5|31610.2|31590.2|31610.5|31590.5|31609.1|31589.1|16
1643701350000|2022-02-01 07:42:30|31609.8|31589.8|31608.3|31588.3|31625|31589.8|31605.4|31573.1|25
1643701360000|2022-02-01 07:42:40|31608.4|31588.4|31610.9|31590.9|31626.4|31592.2|31608.4|31574.5|25
1643701370000|2022-02-01 07:42:50|31611.1|31591.1|31614.5|31594.5|31625.6|31595.4|31606.8|31575.6|26
1643701380000|2022-02-01 07:43:00|31629.5|31579.5|31627.6|31577.6|31631.2|31595.7|31615.5|31577.2|20
1643701390000|2022-02-01 07:43:10|31628.5|31578.5|31628.8|31578.8|31629.9|31594|31611.7|31577.7|23
1643701400000|2022-02-01 07:43:20|31628.9|31578.9|31625.1|31575.1|31629.3|31592.8|31609.1|31575.1|21
1643701410000|2022-02-01 07:43:30|31625.3|31575.3|31609.4|31589.4|31627.8|31592.4|31609.4|31574.8|31
1643701420000|2022-02-01 07:43:40|31611.2|31591.2|31610.9|31590.9|31611.4|31591.4|31609.9|31589.9|21
1643701430000|2022-02-01 07:43:50|31611|31591|31613.2|31593.2|31613.2|31593.2|31608.2|31588.2|21
1643701440000|2022-02-01 07:44:00|31613.9|31593.9|31614.1|31594.1|31628.9|31594.4|31611.4|31577.5|27
1643701450000|2022-02-01 07:44:10|31613.7|31593.7|31612.6|31592.6|31615.1|31595.1|31612.6|31592.6|27
1643701460000|2022-02-01 07:44:20|31613.1|31593.1|31614|31594|31630|31594.4|31613.1|31578.8|21
1643701470000|2022-02-01 07:44:30|31613.9|31593.9|31613.5|31593.5|31614.1|31594.1|31610.9|31590.9|24
1643701480000|2022-02-01 07:44:40|31614|31594|31627|31577|31628.7|31594.9|31613.3|31577|22
1643701490000|2022-02-01 07:44:50|31628.3|31578.3|31625.6|31575.6|31628.5|31578.5|31622.9|31572.9|23
1643701500000|2022-02-01 07:45:00|31625.5|31575.5|31627.3|31577.3|31628.9|31578.9|31625.5|31575.5|24
1643701510000|2022-02-01 07:45:10|31627.2|31577.2|31611.5|31591.5|31627.4|31593.1|31610|31576.4|30
1643701520000|2022-02-01 07:45:20|31611.7|31591.7|31610.6|31590.6|31611.8|31591.8|31610.6|31590.6|21
1643701530000|2022-02-01 07:45:30|31611.9|31591.9|31608.5|31588.5|31611.9|31591.9|31606.1|31586.1|30
1643701540000|2022-02-01 07:45:40|31608.1|31588.1|31600.6|31580.6|31620.3|31588.1|31600.4|31568.1|30
1643701550000|2022-02-01 07:45:50|31617.5|31567.5|31601.6|31581.6|31617.5|31583.6|31601.1|31566.7|21
1643701560000|2022-02-01 07:46:00|31603|31583|31603.2|31583.2|31603.2|31583.2|31601.3|31581.3|11
1643701570000|2022-02-01 07:46:10|31603.1|31583.1|31600.4|31580.4|31616.5|31584.4|31598.8|31566.5|25
1643701580000|2022-02-01 07:46:20|31600.5|31580.5|31602.5|31582.5|31619.6|31585.4|31599.3|31566.7|23
1643701590000|2022-02-01 07:46:30|31602.3|31582.3|31602.9|31582.9|31602.9|31582.9|31599.6|31579.6|19
1643701600000|2022-02-01 07:46:40|31600.5|31580.5|31600.6|31580.6|31604.3|31584.3|31599.3|31579.3|21
1643701610000|2022-02-01 07:46:50|31600.7|31580.7|31605.6|31585.6|31606.1|31586.1|31600.7|31580.7|27
1643701620000|2022-02-01 07:47:00|31606.1|31586.1|31605.7|31585.7|31607.3|31587.3|31605|31585|26
1643701630000|2022-02-01 07:47:10|31605.4|31585.4|31604.6|31584.6|31620.8|31585.8|31601.5|31570.8|26
1643701640000|2022-02-01 07:47:20|31603.9|31583.9|31609.7|31589.7|31625.1|31591.2|31603.9|31575.1|32
1643701650000|2022-02-01 07:47:30|31610.4|31590.4|31613.5|31593.5|31613.5|31593.5|31605.6|31585.6|19
1643701660000|2022-02-01 07:47:40|31611.3|31591.3|31608.7|31588.7|31613|31593|31607.2|31587.2|23
1643701670000|2022-02-01 07:47:50|31610.1|31590.1|31610.9|31590.9|31614.6|31594.6|31608.7|31588.7|30
1643701680000|2022-02-01 07:48:00|31611.3|31591.3|31612.4|31592.4|31613.8|31593.8|31610.6|31590.6|22
1643701690000|2022-02-01 07:48:10|31610.3|31590.3|31601.9|31581.9|31610.3|31590.3|31601.9|31581.9|29
1643701700000|2022-02-01 07:48:20|31601.5|31581.5|31606.9|31586.9|31606.9|31586.9|31601.5|31581.5|28
1643701710000|2022-02-01 07:48:30|31606.4|31586.4|31606.5|31586.5|31607.5|31587.5|31605.2|31585.2|22
1643701720000|2022-02-01 07:48:40|31605.8|31585.8|31604.3|31584.3|31607.6|31587.6|31604.3|31584.3|20
1643701730000|2022-02-01 07:48:50|31600.8|31580.8|31602.7|31582.7|31603.7|31583.7|31598.1|31578.1|28
1643701740000|2022-02-01 07:49:00|31603.2|31583.2|31602|31582|31603.7|31583.7|31598.3|31578.3|27
1643701750000|2022-02-01 07:49:10|31601.9|31581.9|31598.6|31578.6|31615.8|31581.9|31597.4|31565.8|28
1643701760000|2022-02-01 07:49:20|31598.8|31578.8|31598|31578|31601.2|31581.2|31597.7|31577.7|18
1643701770000|2022-02-01 07:49:30|31598.1|31578.1|31595.3|31575.3|31598.5|31578.5|31592.4|31572.4|27
1643701780000|2022-02-01 07:49:40|31595.6|31575.6|31593.4|31573.4|31598.5|31578.5|31593.4|31573.4|24
1643701790000|2022-02-01 07:49:50|31595.3|31575.3|31593.2|31573.2|31595.3|31575.3|31591.1|31571.1|23
1643701800000|2022-02-01 07:50:00|31593.1|31573.1|31591.4|31571.4|31595.4|31575.4|31590.8|31570.8|31
1643701810000|2022-02-01 07:50:10|31591.3|31571.3|31589.8|31569.8|31604.4|31573.1|31588|31553.5|25
1643701820000|2022-02-01 07:50:20|31589.4|31569.4|31583.1|31563.1|31602.2|31569.4|31583.1|31550.7|33
1643701830000|2022-02-01 07:50:30|31583|31563|31581.4|31561.4|31583|31563|31580.7|31560.7|32
1643701840000|2022-02-01 07:50:40|31581.5|31561.5|31579.3|31559.3|31596.2|31562.6|31579.3|31544.8|25
1643701850000|2022-02-01 07:50:50|31580.1|31560.1|31578|31558|31580.1|31560.1|31577.6|31557.6|28
1643701860000|2022-02-01 07:51:00|31577.9|31557.9|31577.8|31557.8|31579|31559|31577|31557|28
1643701870000|2022-02-01 07:51:10|31577.6|31557.6|31592.1|31542.1|31593.3|31559.3|31577.1|31541.1|29
1643701880000|2022-02-01 07:51:20|31577|31557|31587.6|31537.6|31587.6|31557.6|31571.3|31537.2|28
1643701890000|2022-02-01 07:51:30|31572.9|31552.9|31577.1|31557.1|31577.1|31557.1|31572.2|31552.2|27
1643701900000|2022-02-01 07:51:40|31576.4|31556.4|31571.4|31551.4|31576.6|31556.6|31570|31550|23
1643701910000|2022-02-01 07:51:50|31570.8|31550.8|31587.1|31537.1|31587.1|31552.4|31569.9|31535.5|23
1643701920000|2022-02-01 07:52:00|31587.4|31537.4|31572.5|31552.5|31587.4|31552.5|31570.9|31535.9|21
1643701930000|2022-02-01 07:52:10|31575|31555|31573.7|31553.7|31587.6|31555|31569.4|31537.3|28
1643701940000|2022-02-01 07:52:20|31573.1|31553.1|31574.3|31554.3|31574.4|31554.4|31572.6|31552.6|22
1643701950000|2022-02-01 07:52:30|31574.1|31554.1|31571|31551|31575.2|31555.2|31570.8|31550.8|25
1643701960000|2022-02-01 07:52:40|31571.4|31551.4|31569.3|31549.3|31584.2|31551.5|31567.8|31534.1|23
1643701970000|2022-02-01 07:52:50|31569.8|31549.8|31569.8|31549.8|31569.8|31549.8|31568.3|31548.3|19
1643701980000|2022-02-01 07:53:00|31569.7|31549.7|31571.8|31551.8|31572.5|31552.5|31569.7|31549.7|18
1643701990000|2022-02-01 07:53:10|31571.3|31551.3|31570.1|31550.1|31571.6|31551.6|31569.7|31549.7|17
1643702000000|2022-02-01 07:53:20|31570.2|31550.2|31565.3|31545.3|31584.4|31550.2|31565.1|31533.5|19
1643702010000|2022-02-01 07:53:30|31566.7|31546.7|31566.6|31546.6|31567.8|31547.8|31564.3|31544.3|26
1643702020000|2022-02-01 07:53:40|31565.1|31545.1|31568.2|31548.2|31568.2|31548.2|31564.3|31544.3|26
1643702030000|2022-02-01 07:53:50|31568|31548|31567.4|31547.4|31568.2|31548.2|31566.1|31546.1|15
1643702040000|2022-02-01 07:54:00|31568.4|31548.4|31563.9|31543.9|31583.5|31548.4|31563.4|31532.8|27
1643702050000|2022-02-01 07:54:10|31564.1|31544.1|31564.8|31544.8|31566.2|31546.2|31563.2|31543.2|29
1643702060000|2022-02-01 07:54:20|31564.9|31544.9|31564.2|31544.2|31564.9|31544.9|31562.3|31542.3|19
1643702070000|2022-02-01 07:54:30|31563.8|31543.8|31561.3|31541.3|31564.4|31544.4|31559.7|31539.7|23
1643702080000|2022-02-01 07:54:40|31560.6|31540.6|31557.5|31537.5|31577|31542.8|31557.5|31524.3|30
1643702090000|2022-02-01 07:54:50|31556.4|31536.4|31555.3|31535.3|31558|31538|31553.8|31533.8|24
1643702100000|2022-02-01 07:55:00|31553.8|31533.8|31548.3|31528.3|31570.7|31537.4|31548.3|31520.7|31
1643702110000|2022-02-01 07:55:10|31548.5|31528.5|31544.8|31524.8|31562.9|31529.3|31544.3|31512.1|35
1643702120000|2022-02-01 07:55:20|31544.6|31524.6|31548.6|31528.6|31548.6|31528.6|31543.5|31523.5|31
1643702130000|2022-02-01 07:55:30|31562|31512|31546.9|31526.9|31564.3|31529.1|31546.9|31512|31
1643702140000|2022-02-01 07:55:40|31546.3|31526.3|31551.4|31531.4|31553.1|31533.1|31546.3|31526.3|29
1643702150000|2022-02-01 07:55:50|31550.7|31530.7|31550.1|31530.1|31550.7|31530.7|31548.6|31528.6|31
1643702160000|2022-02-01 07:56:00|31550.5|31530.5|31552.7|31532.7|31568|31534.8|31549|31514.5|34
1643702170000|2022-02-01 07:56:10|31552.1|31532.1|31549.2|31529.2|31552.8|31532.8|31545.8|31525.8|32
1643702180000|2022-02-01 07:56:20|31548.3|31528.3|31546.8|31526.8|31549.1|31529.1|31546.8|31526.8|22
1643702190000|2022-02-01 07:56:30|31548|31528|31543.7|31523.7|31549.7|31529.7|31542.6|31522.6|30
1643702200000|2022-02-01 07:56:40|31543.5|31523.5|31547.7|31527.7|31548.4|31528.4|31543|31523|32
1643702210000|2022-02-01 07:56:50|31546.6|31526.6|31543.7|31523.7|31558.1|31527.2|31540|31508.1|29
1643702220000|2022-02-01 07:57:00|31560.1|31510.1|31539.6|31519.6|31560.1|31524.6|31539.6|31510.1|36
1643702230000|2022-02-01 07:57:10|31540.1|31520.1|31546.6|31526.6|31546.6|31526.6|31540.1|31520.1|20
1643702240000|2022-02-01 07:57:20|31545.7|31525.7|31543.5|31523.5|31546.2|31526.2|31541.7|31521.7|27
1643702250000|2022-02-01 07:57:30|31542.9|31522.9|31545.5|31525.5|31546.2|31526.2|31542.9|31522.9|28
1643702260000|2022-02-01 07:57:40|31545.8|31525.8|31541|31521|31558.4|31526.3|31541|31507.3|31
1643702270000|2022-02-01 07:57:50|31541.8|31521.8|31542|31522|31543.3|31523.3|31536.9|31516.9|28
1643702280000|2022-02-01 07:58:00|31541.3|31521.3|31542.5|31522.5|31545.1|31525.1|31539.4|31519.4|33
1643702290000|2022-02-01 07:58:10|31543|31523|31543.3|31523.3|31544.9|31524.9|31541.3|31521.3|27
1643702300000|2022-02-01 07:58:20|31542.8|31522.8|31542.7|31522.7|31543.7|31523.7|31542.1|31522.1|25
1643702310000|2022-02-01 07:58:30|31544.3|31524.3|31543|31523|31544.3|31524.3|31538.8|31518.8|30
1643702320000|2022-02-01 07:58:40|31540|31520|31541.3|31521.3|31544.8|31524.8|31539.3|31519.3|30
1643702330000|2022-02-01 07:58:50|31546|31526|31543.2|31523.2|31558.9|31526.4|31541.3|31508.9|31
1643702340000|2022-02-01 07:59:00|31541.9|31521.9|31541.5|31521.5|31542.6|31522.6|31541.2|31521.2|28
1643702350000|2022-02-01 07:59:10|31541.3|31521.3|31542|31522|31554.4|31522.9|31540|31503.9|21
1643702360000|2022-02-01 07:59:20|31541.8|31521.8|31539.2|31519.2|31555.7|31522.1|31539.2|31505.2|31
1643702370000|2022-02-01 07:59:30|31553.8|31503.8|31536.5|31516.5|31553.8|31518.2|31535.8|31501.2|36
1643702380000|2022-02-01 07:59:40|31548.4|31498.4|31539|31489|31548.4|31498.4|31536.6|31486.6|34
1643702390000|2022-02-01 07:59:50|31538.5|31488.5|31540.8|31490.8|31543.7|31493.7|31538.4|31488.4|36
1643702400000|2022-02-01 08:00:00|31540.2|31490.2|31546.5|31496.5|31546.8|31496.8|31538.9|31488.9|36
1643702410000|2022-02-01 08:00:10|31545.6|31495.6|31538|31488|31547.2|31497.2|31537.6|31487.6|38
1643702420000|2022-02-01 08:00:20|31539.2|31489.2|31538.4|31488.4|31541.2|31491.2|31535.8|31485.8|33
1643702430000|2022-02-01 08:00:30|31524.1|31504.1|31561.5|31511.5|31561.5|31524.9|31521.9|31501.3|37
1643702440000|2022-02-01 08:00:40|31542.1|31522.1|31546.5|31526.5|31548.5|31528.5|31541.1|31521.1|30
1643702450000|2022-02-01 08:00:50|31545.2|31525.2|31547.2|31527.2|31548.9|31528.9|31545.1|31525.1|34
1643702460000|2022-02-01 08:01:00|31548.6|31528.6|31545.2|31525.2|31549.8|31529.8|31545.1|31525.1|34
1643702470000|2022-02-01 08:01:10|31546.3|31526.3|31544.9|31524.9|31549.6|31529.6|31543.7|31523.7|28
1643702480000|2022-02-01 08:01:20|31558.3|31508.3|31547.3|31527.3|31560.1|31529|31543.1|31506.6|32
1643702490000|2022-02-01 08:01:30|31558.7|31508.7|31539.1|31519.1|31559.2|31522.5|31537.5|31505.4|35
1643702500000|2022-02-01 08:01:40|31538.9|31518.9|31532.6|31512.6|31554.8|31519|31531.4|31501.6|37
1643702510000|2022-02-01 08:01:50|31533|31513|31545.3|31495.3|31545.4|31513.2|31530.3|31495.3|30
1643702520000|2022-02-01 08:02:00|31545|31495|31532.4|31512.4|31548|31515.7|31531.8|31495|30
1643702530000|2022-02-01 08:02:10|31532.9|31512.9|31532.6|31512.6|31533|31513|31531.3|31511.3|29
1643702540000|2022-02-01 08:02:20|31533.2|31513.2|31531.5|31511.5|31534.3|31514.3|31531.2|31511.2|24
1643702550000|2022-02-01 08:02:30|31532|31512|31531|31511|31547|31513.2|31529|31496.9|30
1643702560000|2022-02-01 08:02:40|31531.3|31511.3|31530.9|31510.9|31546.4|31515|31526.7|31491|34
1643702570000|2022-02-01 08:02:50|31530.8|31510.8|31533.5|31513.5|31551.4|31515.5|31529.9|31496.4|29
1643702580000|2022-02-01 08:03:00|31534|31514|31536.2|31516.2|31536.2|31516.2|31533.6|31513.6|31
1643702590000|2022-02-01 08:03:10|31536.3|31516.3|31539.8|31519.8|31553.9|31520.7|31534.7|31502|34
1643702600000|2022-02-01 08:03:20|31537.6|31517.6|31540.4|31520.4|31555|31521.4|31536.9|31502.5|36
1643702610000|2022-02-01 08:03:30|31540.9|31520.9|31538.6|31518.6|31540.9|31520.9|31537.1|31517.1|32
1643702620000|2022-02-01 08:03:40|31538.3|31518.3|31540.3|31520.3|31540.9|31520.9|31538.3|31518.3|32
1643702630000|2022-02-01 08:03:50|31540.2|31520.2|31541.1|31521.1|31543.3|31523.3|31540.1|31520.1|29
1643702640000|2022-02-01 08:04:00|31540.2|31520.2|31543.6|31523.6|31544.4|31524.4|31540.2|31520.2|29
1643702650000|2022-02-01 08:04:10|31542.6|31522.6|31543.8|31523.8|31548.8|31528.8|31541.1|31521.1|31
1643702660000|2022-02-01 08:04:20|31543.1|31523.1|31543.9|31523.9|31555.1|31524.7|31539.6|31505.1|32
1643702670000|2022-02-01 08:04:30|31543.8|31523.8|31546.7|31526.7|31547.4|31527.4|31543.3|31523.3|29
1643702680000|2022-02-01 08:04:40|31546.1|31526.1|31545.2|31525.2|31556.1|31526.1|31542.6|31506.1|32
1643702690000|2022-02-01 08:04:50|31544.9|31524.9|31572.4|31522.4|31572.4|31539|31544.6|31522.4|30
1643702700000|2022-02-01 08:05:00|31574.8|31524.8|31571.4|31521.4|31574.8|31537.9|31555.6|31520.6|29
1643702710000|2022-02-01 08:05:10|31571|31521|31572.2|31522.2|31573.1|31523.1|31570.1|31520.1|26
1643702720000|2022-02-01 08:05:20|31571.9|31521.9|31570.6|31520.6|31574.1|31539.3|31555.5|31520|30
1643702730000|2022-02-01 08:05:30|31558.2|31538.2|31569.5|31519.5|31569.5|31538.9|31554.9|31519.5|21
1643702740000|2022-02-01 08:05:40|31551.5|31531.5|31553|31533|31568|31534.3|31551.4|31515.4|33
1643702750000|2022-02-01 08:05:50|31551.9|31531.9|31553.6|31533.6|31554.3|31534.3|31550.5|31530.5|26
1643702760000|2022-02-01 08:06:00|31554|31534|31561.3|31541.3|31563.2|31543.2|31554|31534|34
1643702770000|2022-02-01 08:06:10|31562.1|31542.1|31589.3|31569.3|31609|31573.8|31561.8|31541.8|35
1643702780000|2022-02-01 08:06:20|31588.7|31568.7|31577.5|31557.5|31590.7|31570.7|31577.5|31557.5|27
1643702790000|2022-02-01 08:06:30|31579.3|31559.3|31596.6|31546.6|31596.6|31563.1|31574.8|31546.6|37
1643702800000|2022-02-01 08:06:40|31596.1|31546.1|31581.2|31561.2|31596.1|31562.5|31578.5|31546.1|35
1643702810000|2022-02-01 08:06:50|31579.3|31559.3|31578|31558|31596.2|31561.7|31577.3|31545.4|35
1643702820000|2022-02-01 08:07:00|31578.3|31558.3|31581.6|31561.6|31596|31563.3|31578.3|31542.2|33
1643702830000|2022-02-01 08:07:10|31581.8|31561.8|31596.9|31546.9|31597.5|31561.9|31580|31545.1|25
1643702840000|2022-02-01 08:07:20|31596.6|31546.6|31586.3|31566.3|31596.6|31566.3|31580.3|31546.6|31
1643702850000|2022-02-01 08:07:30|31583.3|31563.3|31584.3|31564.3|31585|31565|31580.1|31560.1|22
1643702860000|2022-02-01 08:07:40|31584.5|31564.5|31585.4|31565.4|31587.3|31567.3|31583.9|31563.9|28
1643702870000|2022-02-01 08:07:50|31585.5|31565.5|31583.9|31563.9|31603.2|31569.6|31582.4|31553|28
1643702880000|2022-02-01 08:08:00|31585.7|31565.7|31582.3|31562.3|31596.1|31565.7|31580.2|31546.1|32
1643702890000|2022-02-01 08:08:10|31583.3|31563.3|31586.9|31566.9|31586.9|31566.9|31580|31560|29
1643702900000|2022-02-01 08:08:20|31585.6|31565.6|31587.2|31567.2|31588.9|31568.9|31583.3|31563.3|36
1643702910000|2022-02-01 08:08:30|31587.1|31567.1|31588.7|31568.7|31589.1|31569.1|31586.8|31566.8|31
1643702920000|2022-02-01 08:08:40|31589.1|31569.1|31584.9|31564.9|31589.3|31569.3|31584.4|31564.4|31
1643702930000|2022-02-01 08:08:50|31584.4|31564.4|31585.6|31565.6|31587.9|31567.9|31584|31564|31
1643702940000|2022-02-01 08:09:00|31586.1|31566.1|31591.8|31571.8|31593.6|31573.6|31584.8|31564.8|28
1643702950000|2022-02-01 08:09:10|31596.4|31576.4|31600.6|31580.6|31611.8|31580.9|31593.9|31558.3|37
1643702960000|2022-02-01 08:09:20|31600.4|31580.4|31598.2|31578.2|31612.1|31580.9|31597|31559.7|32
1643702970000|2022-02-01 08:09:30|31595.8|31575.8|31593|31573|31599|31579|31593|31573|33
1643702980000|2022-02-01 08:09:40|31592.6|31572.6|31609.3|31559.3|31613.9|31578.8|31592.6|31558.3|31
1643702990000|2022-02-01 08:09:50|31596.4|31576.4|31586.3|31566.3|31610.2|31577.6|31586.1|31551.4|32
1643703000000|2022-02-01 08:10:00|31587.9|31567.9|31611.1|31561.1|31613.7|31579.3|31587.9|31552.7|29
1643703010000|2022-02-01 08:10:10|31613.9|31563.9|31614.2|31564.2|31614.3|31578.3|31597|31562.1|25
1643703020000|2022-02-01 08:10:20|31613.2|31563.2|31597|31577|31614.1|31577.4|31596.5|31561.1|28
1643703030000|2022-02-01 08:10:30|31596|31576|31596.1|31576.1|31597.3|31577.3|31596|31576|24
1643703040000|2022-02-01 08:10:40|31594.2|31574.2|31595.2|31575.2|31596.1|31576.1|31593.3|31573.3|28
1643703050000|2022-02-01 08:10:50|31595.4|31575.4|31596.4|31576.4|31597.3|31577.3|31594.8|31574.8|31
1643703060000|2022-02-01 08:11:00|31596.2|31576.2|31591.1|31571.1|31606.8|31577.2|31590.5|31555.5|27
1643703070000|2022-02-01 08:11:10|31590.9|31570.9|31591.7|31571.7|31592.9|31572.9|31589.8|31569.8|28
1643703080000|2022-02-01 08:11:20|31592|31572|31588.6|31568.6|31593.4|31573.4|31588.6|31568.6|27
1643703090000|2022-02-01 08:11:30|31589.6|31569.6|31591.1|31571.1|31592.9|31572.9|31588.7|31568.7|30
1643703100000|2022-02-01 08:11:40|31591.3|31571.3|31590.6|31570.6|31592.6|31572.6|31590.6|31570.6|24
1643703110000|2022-02-01 08:11:50|31590.5|31570.5|31591.6|31571.6|31591.7|31571.7|31589.9|31569.9|25
1643703120000|2022-02-01 08:12:00|31590.9|31570.9|31590.5|31570.5|31591.5|31571.5|31589.6|31569.6|16
1643703130000|2022-02-01 08:12:10|31589.9|31569.9|31589.8|31569.8|31590.4|31570.4|31589.7|31569.7|12
1643703140000|2022-02-01 08:12:20|31590.6|31570.6|31592.5|31572.5|31592.5|31572.5|31588.3|31568.3|26
1643703150000|2022-02-01 08:12:30|31591.7|31571.7|31593|31573|31593.6|31573.6|31591.5|31571.5|25
1643703160000|2022-02-01 08:12:40|31592.8|31572.8|31591.8|31571.8|31592.9|31572.9|31591.4|31571.4|22
1643703170000|2022-02-01 08:12:50|31591.9|31571.9|31591.5|31571.5|31592.2|31572.2|31591.1|31571.1|14
1643703180000|2022-02-01 08:13:00|31590.6|31570.6|31591.9|31571.9|31591.9|31571.9|31590.6|31570.6|14
1643703190000|2022-02-01 08:13:10|31591.8|31571.8|31596.2|31576.2|31596.5|31576.5|31591.7|31571.7|22
1643703200000|2022-02-01 08:13:20|31596.1|31576.1|31599.3|31579.3|31599.5|31579.5|31595.9|31575.9|30
1643703210000|2022-02-01 08:13:30|31599.9|31579.9|31600.1|31580.1|31600.3|31580.3|31599.1|31579.1|18
1643703220000|2022-02-01 08:13:40|31599.3|31579.3|31599.4|31579.4|31601|31581|31599.3|31579.3|15
1643703230000|2022-02-01 08:13:50|31600.7|31580.7|31600.8|31580.8|31604|31584|31600.6|31580.6|18
1643703240000|2022-02-01 08:14:00|31602.5|31582.5|31601.4|31581.4|31602.5|31582.5|31600.9|31580.9|22
1643703250000|2022-02-01 08:14:10|31601.2|31581.2|31598|31578|31602.2|31582.2|31597.8|31577.8|19
1643703260000|2022-02-01 08:14:20|31597.6|31577.6|31598.8|31578.8|31599.2|31579.2|31597.2|31577.2|31
1643703270000|2022-02-01 08:14:30|31598.6|31578.6|31599.1|31579.1|31599.3|31579.3|31598.2|31578.2|18
1643703280000|2022-02-01 08:14:40|31598.8|31578.8|31597|31577|31598.8|31578.8|31597|31577|19
1643703290000|2022-02-01 08:14:50|31597.6|31577.6|31596.2|31576.2|31597.6|31577.6|31596.2|31576.2|15
1643703300000|2022-02-01 08:15:00|31596.3|31576.3|31598.6|31578.6|31598.7|31578.7|31595.7|31575.7|23
1643703310000|2022-02-01 08:15:10|31599.2|31579.2|31598.4|31578.4|31599.6|31579.6|31597.5|31577.5|28
1643703320000|2022-02-01 08:15:20|31598.1|31578.1|31600.8|31580.8|31601.4|31581.4|31598.1|31578.1|22
1643703330000|2022-02-01 08:15:30|31601.3|31581.3|31598.9|31578.9|31601.4|31581.4|31597.5|31577.5|25
1643703340000|2022-02-01 08:15:40|31598.8|31578.8|31600.6|31580.6|31600.9|31580.9|31598.8|31578.8|27
1643703350000|2022-02-01 08:15:50|31600.7|31580.7|31600.1|31580.1|31602.6|31582.6|31600.1|31580.1|13
1643703360000|2022-02-01 08:16:00|31600.2|31580.2|31604.1|31584.1|31604.1|31584.1|31600.2|31580.2|17
1643703370000|2022-02-01 08:16:10|31603.8|31583.8|31603.5|31583.5|31604.3|31584.3|31601.7|31581.7|22
1643703380000|2022-02-01 08:16:20|31603.6|31583.6|31601.8|31581.8|31603.6|31583.6|31601.2|31581.2|28
1643703390000|2022-02-01 08:16:30|31601.3|31581.3|31602.3|31582.3|31602.8|31582.8|31599.8|31579.8|25
1643703400000|2022-02-01 08:16:40|31602.4|31582.4|31604.1|31584.1|31604.4|31584.4|31601.6|31581.6|25
1643703410000|2022-02-01 08:16:50|31603.7|31583.7|31607.4|31587.4|31607.5|31587.5|31603.7|31583.7|22
1643703420000|2022-02-01 08:17:00|31606.9|31586.9|31607.1|31587.1|31607.3|31587.3|31606|31586|17
1643703430000|2022-02-01 08:17:10|31607.2|31587.2|31607.4|31587.4|31607.4|31587.4|31607.1|31587.1|9
1643703440000|2022-02-01 08:17:20|31607.3|31587.3|31610.2|31590.2|31610.2|31590.2|31607.3|31587.3|16
1643703450000|2022-02-01 08:17:30|31610.1|31590.1|31607.2|31587.2|31610.1|31590.1|31607.2|31587.2|21
1643703460000|2022-02-01 08:17:40|31607|31587|31607.7|31587.7|31608.9|31588.9|31606|31586|19
1643703470000|2022-02-01 08:17:50|31607.5|31587.5|31611.4|31591.4|31611.9|31591.9|31606.8|31586.8|23
1643703480000|2022-02-01 08:18:00|31611.2|31591.2|31611.5|31591.5|31612.1|31592.1|31610.7|31590.7|20
1643703490000|2022-02-01 08:18:10|31611.2|31591.2|31610.6|31590.6|31612.3|31592.3|31610.6|31590.6|21
1643703500000|2022-02-01 08:18:20|31610.5|31590.5|31610|31590|31610.5|31590.5|31610|31590|16
1643703510000|2022-02-01 08:18:30|31609.9|31589.9|31610.8|31590.8|31611.6|31591.6|31609.9|31589.9|18
1643703520000|2022-02-01 08:18:40|31610.7|31590.7|31610.3|31590.3|31610.7|31590.7|31609.6|31589.6|18
1643703530000|2022-02-01 08:18:50|31610.2|31590.2|31606.6|31586.6|31610.2|31590.2|31606.6|31586.6|21
1643703540000|2022-02-01 08:19:00|31606.1|31586.1|31608.6|31588.6|31608.7|31588.7|31606.1|31586.1|23
1643703550000|2022-02-01 08:19:10|31608.5|31588.5|31608.6|31588.6|31608.7|31588.7|31608.2|31588.2|10
1643703560000|2022-02-01 08:19:20|31608.5|31588.5|31607.8|31587.8|31608.6|31588.6|31607.6|31587.6|17
1643703570000|2022-02-01 08:19:30|31608.2|31588.2|31607|31587|31608.8|31588.8|31606.6|31586.6|23
1643703580000|2022-02-01 08:19:40|31606.6|31586.6|31606.9|31586.9|31606.9|31586.9|31606.3|31586.3|12
1643703590000|2022-02-01 08:19:50|31606.8|31586.8|31606.1|31586.1|31606.8|31586.8|31606|31586|16
1643703600000|2022-02-01 08:20:00|31605.1|31585.1|31606|31586|31606|31586|31604.6|31584.6|11
1643703610000|2022-02-01 08:20:10|31605.9|31585.9|31604.6|31584.6|31607|31587|31604.6|31584.6|22
1643703620000|2022-02-01 08:20:20|31605.2|31585.2|31605|31585|31605.4|31585.4|31604.3|31584.3|22
1643703630000|2022-02-01 08:20:30|31604.8|31584.8|31605.1|31585.1|31605.1|31585.1|31601.7|31581.7|25
1643703640000|2022-02-01 08:20:40|31604.4|31584.4|31604.2|31584.2|31606.9|31586.9|31603.4|31583.4|20
1643703650000|2022-02-01 08:20:50|31604.5|31584.5|31603.7|31583.7|31619.2|31584.5|31602.7|31569.2|14
1643703660000|2022-02-01 08:21:00|31603.1|31583.1|31602.2|31582.2|31618.4|31583.1|31601.6|31567.7|19
1643703670000|2022-02-01 08:21:10|31602.4|31582.4|31601.7|31581.7|31602.6|31582.6|31601.7|31581.7|19
1643703680000|2022-02-01 08:21:20|31601.9|31581.9|31606.7|31586.7|31607.5|31587.5|31600.3|31580.3|23
1643703690000|2022-02-01 08:21:30|31606.2|31586.2|31606.6|31586.6|31606.6|31586.6|31605.4|31585.4|21
1643703700000|2022-02-01 08:21:40|31605.7|31585.7|31609|31589|31609.5|31589.5|31605.7|31585.7|21
1643703710000|2022-02-01 08:21:50|31608.9|31588.9|31607.7|31587.7|31608.9|31588.9|31607.7|31587.7|18
1643703720000|2022-02-01 08:22:00|31607.8|31587.8|31606|31586|31607.8|31587.8|31605.7|31585.7|11
1643703730000|2022-02-01 08:22:10|31605.8|31585.8|31606|31586|31606|31586|31604.9|31584.9|18
1643703740000|2022-02-01 08:22:20|31605.9|31585.9|31609|31589|31611|31591|31605.6|31585.6|20
1643703750000|2022-02-01 08:22:30|31608.7|31588.7|31607.5|31587.5|31608.9|31588.9|31607.5|31587.5|18
1643703760000|2022-02-01 08:22:40|31607.6|31587.6|31607.3|31587.3|31607.7|31587.7|31606.3|31586.3|23
1643703770000|2022-02-01 08:22:50|31607.2|31587.2|31606.1|31586.1|31607.2|31587.2|31605.8|31585.8|14
1643703780000|2022-02-01 08:23:00|31606.2|31586.2|31605.2|31585.2|31606.3|31586.3|31605.1|31585.1|20
1643703790000|2022-02-01 08:23:10|31605.3|31585.3|31606.8|31586.8|31622.5|31587|31605.1|31572.5|21
1643703800000|2022-02-01 08:23:20|31606.2|31586.2|31601.6|31581.6|31606.3|31586.3|31600.8|31580.8|32
1643703810000|2022-02-01 08:23:30|31600.8|31580.8|31600|31580|31602|31582|31600|31580|16
1643703820000|2022-02-01 08:23:40|31600.2|31580.2|31602.4|31582.4|31603.4|31583.4|31600.2|31580.2|23
1643703830000|2022-02-01 08:23:50|31602.7|31582.7|31602.1|31582.1|31602.9|31582.9|31601.4|31581.4|17
1643703840000|2022-02-01 08:24:00|31602.2|31582.2|31604.3|31584.3|31604.3|31584.3|31602.2|31582.2|12
1643703850000|2022-02-01 08:24:10|31604.2|31584.2|31605.3|31585.3|31605.3|31585.3|31603.9|31583.9|16
1643703860000|2022-02-01 08:24:20|31605.4|31585.4|31605.3|31585.3|31605.6|31585.6|31604.2|31584.2|21
1643703870000|2022-02-01 08:24:30|31605.4|31585.4|31606.7|31586.7|31608|31588|31604.1|31584.1|25
1643703880000|2022-02-01 08:24:40|31606.5|31586.5|31606.5|31586.5|31606.9|31586.9|31605|31585|15
1643703890000|2022-02-01 08:24:50|31606.3|31586.3|31605.5|31585.5|31606.4|31586.4|31605.5|31585.5|14
1643703900000|2022-02-01 08:25:00|31605.6|31585.6|31607.6|31587.6|31607.8|31587.8|31605.3|31585.3|14
1643703910000|2022-02-01 08:25:10|31608.1|31588.1|31607.6|31587.6|31608.5|31588.5|31607|31587|17
1643703920000|2022-02-01 08:25:20|31606.7|31586.7|31605.3|31585.3|31606.7|31586.7|31604.7|31584.7|19
1643703930000|2022-02-01 08:25:30|31604.9|31584.9|31605.1|31585.1|31606.5|31586.5|31604.9|31584.9|11
1643703940000|2022-02-01 08:25:40|31605.2|31585.2|31605|31585|31605.8|31585.8|31604.7|31584.7|13
1643703950000|2022-02-01 08:25:50|31605.1|31585.1|31607.1|31587.1|31608.4|31588.4|31605.1|31585.1|16
1643703960000|2022-02-01 08:26:00|31606.4|31586.4|31605.5|31585.5|31606.7|31586.7|31604.6|31584.6|10
1643703970000|2022-02-01 08:26:10|31605.6|31585.6|31605.8|31585.8|31605.8|31585.8|31605.6|31585.6|7
1643703980000|2022-02-01 08:26:20|31605|31585|31603.7|31583.7|31605.8|31585.8|31603.1|31583.1|17
1643703990000|2022-02-01 08:26:30|31603.4|31583.4|31603|31583|31603.4|31583.4|31602.8|31582.8|14
1643704000000|2022-02-01 08:26:40|31603.1|31583.1|31605.4|31585.4|31606.6|31586.6|31603.1|31583.1|19
1643704010000|2022-02-01 08:26:50|31605.3|31585.3|31605.6|31585.6|31607.5|31587.5|31605.3|31585.3|14
1643704020000|2022-02-01 08:27:00|31606.9|31586.9|31609.1|31589.1|31610.2|31590.2|31606.9|31586.9|18
1643704030000|2022-02-01 08:27:10|31609.2|31589.2|31611.9|31591.9|31613.2|31593.2|31608.7|31588.7|23
1643704040000|2022-02-01 08:27:20|31611.7|31591.7|31611.9|31591.9|31612.5|31592.5|31610.3|31590.3|17
1643704050000|2022-02-01 08:27:30|31612.1|31592.1|31613.7|31593.7|31614.1|31594.1|31611.7|31591.7|14
1643704060000|2022-02-01 08:27:40|31613.8|31593.8|31611.2|31591.2|31613.9|31593.9|31611.2|31591.2|21
1643704070000|2022-02-01 08:27:50|31610.9|31590.9|31611.1|31591.1|31613|31593|31610.4|31590.4|24
1643704080000|2022-02-01 08:28:00|31610.3|31590.3|31612.6|31592.6|31613.3|31593.3|31610.3|31590.3|16
1643704090000|2022-02-01 08:28:10|31612.5|31592.5|31610|31590|31612.5|31592.5|31609.4|31589.4|22
1643704100000|2022-02-01 08:28:20|31609.9|31589.9|31608|31588|31609.9|31589.9|31607.5|31587.5|21
1643704110000|2022-02-01 08:28:30|31607.9|31587.9|31607.4|31587.4|31609.2|31589.2|31605.4|31585.4|31
1643704120000|2022-02-01 08:28:40|31607.5|31587.5|31606|31586|31607.7|31587.7|31605.7|31585.7|24
1643704130000|2022-02-01 08:28:50|31605.9|31585.9|31607.8|31587.8|31608.1|31588.1|31605.6|31585.6|14
1643704140000|2022-02-01 08:29:00|31607.9|31587.9|31609.1|31589.1|31609.4|31589.4|31607.6|31587.6|17
1643704150000|2022-02-01 08:29:10|31609.4|31589.4|31608.6|31588.6|31609.4|31589.4|31608.6|31588.6|10
1643704160000|2022-02-01 08:29:20|31608|31588|31607.3|31587.3|31608.7|31588.7|31607.3|31587.3|15
1643704170000|2022-02-01 08:29:30|31607.1|31587.1|31605.7|31585.7|31607.6|31587.6|31603.3|31583.3|26
1643704180000|2022-02-01 08:29:40|31606|31586|31605.1|31585.1|31606|31586|31604.4|31584.4|19
1643704190000|2022-02-01 08:29:50|31605.3|31585.3|31602.9|31582.9|31605.3|31585.3|31602.6|31582.6|17
1643704200000|2022-02-01 08:30:00|31603.2|31583.2|31601.9|31581.9|31603.6|31583.6|31601.6|31581.6|27
1643704210000|2022-02-01 08:30:10|31602|31582|31599.4|31579.4|31602.3|31582.3|31599.3|31579.3|17
1643704220000|2022-02-01 08:30:20|31599.3|31579.3|31599.8|31579.8|31601.3|31581.3|31599|31579|21
1643704230000|2022-02-01 08:30:30|31600.1|31580.1|31600.6|31580.6|31601.3|31581.3|31598.8|31578.8|18
1643704240000|2022-02-01 08:30:40|31600.5|31580.5|31599.7|31579.7|31602.2|31582.2|31599.4|31579.4|21
1643704250000|2022-02-01 08:30:50|31599.4|31579.4|31599.6|31579.6|31601.1|31581.1|31598|31578|24
1643704260000|2022-02-01 08:31:00|31599.4|31579.4|31599.6|31579.6|31600.6|31580.6|31598.4|31578.4|24
1643704270000|2022-02-01 08:31:10|31599.2|31579.2|31598.7|31578.7|31600.2|31580.2|31598.7|31578.7|23
1643704280000|2022-02-01 08:31:20|31599.2|31579.2|31597.6|31577.6|31600.8|31580.8|31597.4|31577.4|18
1643704290000|2022-02-01 08:31:30|31597.8|31577.8|31596.1|31576.1|31598.8|31578.8|31595|31575|27
1643704300000|2022-02-01 08:31:40|31596.6|31576.6|31595.2|31575.2|31596.6|31576.6|31594.7|31574.7|20
1643704310000|2022-02-01 08:31:50|31595.3|31575.3|31594.7|31574.7|31595.3|31575.3|31594.1|31574.1|10
1643704320000|2022-02-01 08:32:00|31594.5|31574.5|31597.4|31577.4|31599.7|31579.7|31594.5|31574.5|28
1643704330000|2022-02-01 08:32:10|31597|31577|31595.6|31575.6|31597.5|31577.5|31595.2|31575.2|15
1643704340000|2022-02-01 08:32:20|31595.7|31575.7|31596.4|31576.4|31598.9|31578.9|31594.6|31574.6|14
1643704350000|2022-02-01 08:32:30|31598.4|31578.4|31597.4|31577.4|31598.4|31578.4|31595.7|31575.7|20
1643704360000|2022-02-01 08:32:40|31597.5|31577.5|31598.1|31578.1|31598.8|31578.8|31596.6|31576.6|19
1643704370000|2022-02-01 08:32:50|31598|31578|31594.8|31574.8|31598.3|31578.3|31594.8|31574.8|26
1643704380000|2022-02-01 08:33:00|31594.2|31574.2|31594.6|31574.6|31595.2|31575.2|31593.5|31573.5|27
1643704390000|2022-02-01 08:33:10|31594.2|31574.2|31591.9|31571.9|31594.8|31574.8|31591.8|31571.8|27
1643704400000|2022-02-01 08:33:20|31591.7|31571.7|31592.3|31572.3|31592.5|31572.5|31591.7|31571.7|13
1643704410000|2022-02-01 08:33:30|31592.5|31572.5|31590.7|31570.7|31592.5|31572.5|31590.5|31570.5|16
1643704420000|2022-02-01 08:33:40|31590.6|31570.6|31590.4|31570.4|31593.4|31573.4|31590.4|31570.4|27
1643704430000|2022-02-01 08:33:50|31591.7|31571.7|31591.4|31571.4|31592.7|31572.7|31590|31570|22
1643704440000|2022-02-01 08:34:00|31591|31571|31590.6|31570.6|31592.4|31572.4|31590.4|31570.4|24
1643704450000|2022-02-01 08:34:10|31590.5|31570.5|31588|31568|31590.9|31570.9|31587.7|31567.7|18
1643704460000|2022-02-01 08:34:20|31588.2|31568.2|31590.1|31570.1|31590.1|31570.1|31588.2|31568.2|19
1643704470000|2022-02-01 08:34:30|31589.9|31569.9|31587.7|31567.7|31590.3|31570.3|31587.7|31567.7|17
1643704480000|2022-02-01 08:34:40|31588.8|31568.8|31589.6|31569.6|31590.4|31570.4|31587.7|31567.7|32
1643704490000|2022-02-01 08:34:50|31589.5|31569.5|31590.7|31570.7|31590.7|31570.7|31589.5|31569.5|16
1643704500000|2022-02-01 08:35:00|31591.3|31571.3|31595.5|31575.5|31595.5|31575.5|31590.4|31570.4|32
1643704510000|2022-02-01 08:35:10|31595.8|31575.8|31597.2|31577.2|31598.5|31578.5|31593.5|31573.5|28
1643704520000|2022-02-01 08:35:20|31596.4|31576.4|31594.5|31574.5|31599.5|31579.5|31594.5|31574.5|21
1643704530000|2022-02-01 08:35:30|31594.9|31574.9|31596.1|31576.1|31596.1|31576.1|31594.3|31574.3|18
1643704540000|2022-02-01 08:35:40|31596|31576|31596.7|31576.7|31596.7|31576.7|31595.3|31575.3|14
1643704550000|2022-02-01 08:35:50|31596.8|31576.8|31583.3|31563.3|31596.8|31576.8|31582.5|31562.5|31
1643704560000|2022-02-01 08:36:00|31583.2|31563.2|31582.4|31562.4|31583.5|31563.5|31582.4|31562.4|15
1643704570000|2022-02-01 08:36:10|31582.6|31562.6|31582.9|31562.9|31583.2|31563.2|31582.1|31562.1|16
1643704580000|2022-02-01 08:36:20|31582.8|31562.8|31583.5|31563.5|31584|31564|31582.7|31562.7|20
1643704590000|2022-02-01 08:36:30|31583.4|31563.4|31582.8|31562.8|31584.4|31564.4|31582.8|31562.8|21
1643704600000|2022-02-01 08:36:40|31578.6|31558.6|31586.1|31536.1|31586.1|31560.4|31571.4|31536.1|27
1643704610000|2022-02-01 08:36:50|31586.3|31536.3|31570.5|31550.5|31587.4|31551.5|31568.7|31534|27
1643704620000|2022-02-01 08:37:00|31570.7|31550.7|31568|31548|31582.9|31550.7|31567.8|31532.8|25
1643704630000|2022-02-01 08:37:10|31567.4|31547.4|31566.8|31546.8|31569.4|31549.4|31565.6|31545.6|23
1643704640000|2022-02-01 08:37:20|31566.7|31546.7|31568.1|31548.1|31568.1|31548.1|31566.7|31546.7|25
1643704650000|2022-02-01 08:37:30|31567.7|31547.7|31565.6|31545.6|31567.7|31547.7|31564.6|31544.6|24
1643704660000|2022-02-01 08:37:40|31565.3|31545.3|31564.5|31544.5|31569.2|31549.2|31563.6|31543.6|29
1643704670000|2022-02-01 08:37:50|31564.8|31544.8|31564|31544|31568.3|31548.3|31563.7|31543.7|30
1643704680000|2022-02-01 08:38:00|31563.8|31543.8|31567.1|31547.1|31567.2|31547.2|31563.8|31543.8|19
1643704690000|2022-02-01 08:38:10|31567.3|31547.3|31567.2|31547.2|31567.7|31547.7|31565.7|31545.7|15
1643704700000|2022-02-01 08:38:20|31567.3|31547.3|31568.6|31548.6|31568.6|31548.6|31566.2|31546.2|12
1643704710000|2022-02-01 08:38:30|31567.5|31547.5|31567.7|31547.7|31569.7|31549.7|31567.5|31547.5|19
1643704720000|2022-02-01 08:38:40|31567|31547|31569|31549|31569|31549|31565.9|31545.9|22
1643704730000|2022-02-01 08:38:50|31569.9|31549.9|31568.2|31548.2|31570.2|31550.2|31566.6|31546.6|28
1643704740000|2022-02-01 08:39:00|31568.6|31548.6|31568.1|31548.1|31568.6|31548.6|31567.9|31547.9|14
1643704750000|2022-02-01 08:39:10|31568.5|31548.5|31566.8|31546.8|31568.6|31548.6|31566.5|31546.5|15
1643704760000|2022-02-01 08:39:20|31566.9|31546.9|31582|31562|31582.9|31562.9|31564.2|31544.2|22
1643704770000|2022-02-01 08:39:30|31582.4|31562.4|31591.6|31571.6|31594.7|31574.7|31582.4|31562.4|32
1643704780000|2022-02-01 08:39:40|31591.2|31571.2|31591.2|31571.2|31592.1|31572.1|31591|31571|15
1643704790000|2022-02-01 08:39:50|31591.3|31571.3|31591.4|31571.4|31591.7|31571.7|31591.2|31571.2|15
1643704800000|2022-02-01 08:40:00|31591.8|31571.8|31591.8|31571.8|31592|31572|31591.2|31571.2|15
1643704810000|2022-02-01 08:40:10|31587.4|31567.4|31590.1|31570.1|31591.9|31571.9|31587.1|31567.1|27
1643704820000|2022-02-01 08:40:20|31590.3|31570.3|31589.8|31569.8|31590.6|31570.6|31589.1|31569.1|22
1643704830000|2022-02-01 08:40:30|31589.7|31569.7|31590|31570|31590.7|31570.7|31589.7|31569.7|11
1643704840000|2022-02-01 08:40:40|31589.9|31569.9|31586|31566|31601.2|31570.3|31584.7|31543.5|21
1643704850000|2022-02-01 08:40:50|31585.7|31565.7|31572.1|31552.1|31585.7|31565.7|31572|31552|31
1643704860000|2022-02-01 08:41:00|31571.9|31551.9|31571|31551|31573.1|31553.1|31571|31551|19
1643704870000|2022-02-01 08:41:10|31571.1|31551.1|31577.4|31557.4|31577.9|31557.9|31571.1|31551.1|22
1643704880000|2022-02-01 08:41:20|31577.5|31557.5|31579.5|31559.5|31579.5|31559.5|31575.3|31555.3|27
1643704890000|2022-02-01 08:41:30|31578.5|31558.5|31578.3|31558.3|31578.8|31558.8|31577.6|31557.6|20
1643704900000|2022-02-01 08:41:40|31578.4|31558.4|31587|31567|31590.1|31567|31577|31538.8|29
1643704910000|2022-02-01 08:41:50|31587.4|31567.4|31587.5|31567.5|31589.7|31569.7|31586.7|31566.7|32
1643704920000|2022-02-01 08:42:00|31587.1|31567.1|31585.2|31565.2|31587.1|31567.1|31580.8|31560.8|35
1643704930000|2022-02-01 08:42:10|31584.2|31564.2|31590.2|31570.2|31591.3|31571.3|31582.2|31562.2|36
1643704940000|2022-02-01 08:42:20|31589.5|31569.5|31589.5|31569.5|31604.9|31570.1|31588.3|31552.2|21
1643704950000|2022-02-01 08:42:30|31589.6|31569.6|31587.5|31567.5|31590|31570|31587.4|31567.4|26
1643704960000|2022-02-01 08:42:40|31587.6|31567.6|31605.2|31555.2|31605.4|31571.7|31587.6|31555.2|29
1643704970000|2022-02-01 08:42:50|31605.9|31555.9|31595|31575|31605.9|31575.6|31590.4|31555.9|30
1643704980000|2022-02-01 08:43:00|31594.7|31574.7|31593.2|31573.2|31607.4|31576|31592.4|31557.4|31
1643704990000|2022-02-01 08:43:10|31593.1|31573.1|31595.3|31575.3|31596.1|31576.1|31593.1|31573.1|27
1643705000000|2022-02-01 08:43:20|31595.6|31575.6|31608|31558|31609.3|31576|31592.9|31557.6|28
1643705010000|2022-02-01 08:43:30|31607.6|31557.6|31608.4|31558.4|31609.4|31576.2|31592.9|31557.6|30
1643705020000|2022-02-01 08:43:40|31608.5|31558.5|31591.6|31571.6|31608.8|31575.2|31591|31554.7|34
1643705030000|2022-02-01 08:43:50|31593.1|31573.1|31593.1|31573.1|31593.9|31573.9|31591.7|31571.7|26
1643705040000|2022-02-01 08:44:00|31593.2|31573.2|31592.3|31572.3|31593.2|31573.2|31591.6|31571.6|21
1643705050000|2022-02-01 08:44:10|31591.8|31571.8|31592.9|31572.9|31593.8|31573.8|31591.7|31571.7|20
1643705060000|2022-02-01 08:44:20|31593|31573|31588.6|31568.6|31603.6|31573|31588.1|31553.6|22
1643705070000|2022-02-01 08:44:30|31588.5|31568.5|31591.1|31571.1|31591.6|31571.6|31588.5|31568.5|26
1643705080000|2022-02-01 08:44:40|31590.8|31570.8|31598.9|31578.9|31614.7|31580.1|31590.8|31562.4|26
1643705090000|2022-02-01 08:44:50|31598.8|31578.8|31597.8|31577.8|31599.1|31579.1|31596.1|31576.1|15
1643705100000|2022-02-01 08:45:00|31596.6|31576.6|31597.7|31577.7|31597.9|31577.9|31596.6|31576.6|20
1643705110000|2022-02-01 08:45:10|31598|31578|31598.8|31578.8|31598.8|31578.8|31596.7|31576.7|26
1643705120000|2022-02-01 08:45:20|31598.6|31578.6|31598.3|31578.3|31598.7|31578.7|31596.8|31576.8|24
1643705130000|2022-02-01 08:45:30|31597.9|31577.9|31595.4|31575.4|31612.4|31577.9|31592.3|31562.4|26
1643705140000|2022-02-01 08:45:40|31596.3|31576.3|31595.2|31575.2|31597.1|31577.1|31594.5|31574.5|19
1643705150000|2022-02-01 08:45:50|31595.6|31575.6|31595.5|31575.5|31599.5|31579.5|31595.5|31575.5|14
1643705160000|2022-02-01 08:46:00|31596.9|31576.9|31595.8|31575.8|31598.2|31578.2|31595.7|31575.7|17
1643705170000|2022-02-01 08:46:10|31596.7|31576.7|31597.7|31577.7|31597.9|31577.9|31596.7|31576.7|11
1643705180000|2022-02-01 08:46:20|31599|31579|31598.5|31578.5|31599.4|31579.4|31597.7|31577.7|23
1643705190000|2022-02-01 08:46:30|31598.8|31578.8|31600.9|31580.9|31601.6|31581.6|31598.8|31578.8|28
1643705200000|2022-02-01 08:46:40|31600.6|31580.6|31602.1|31582.1|31603.6|31583.6|31600.4|31580.4|22
1643705210000|2022-02-01 08:46:50|31602.2|31582.2|31602.4|31582.4|31603.5|31583.5|31600.5|31580.5|20
1643705220000|2022-02-01 08:47:00|31602.7|31582.7|31601.9|31581.9|31603|31583|31601.8|31581.8|28
1643705230000|2022-02-01 08:47:10|31602.1|31582.1|31601.8|31581.8|31602.7|31582.7|31601|31581|21
1643705240000|2022-02-01 08:47:20|31601.6|31581.6|31604.7|31584.7|31604.7|31584.7|31601.6|31581.6|22
1643705250000|2022-02-01 08:47:30|31605.1|31585.1|31603.1|31583.1|31605.4|31585.4|31603.1|31583.1|25
1643705260000|2022-02-01 08:47:40|31603.2|31583.2|31605.1|31585.1|31606.4|31586.4|31602.2|31582.2|21
1643705270000|2022-02-01 08:47:50|31605.5|31585.5|31606.4|31586.4|31608.3|31588.3|31603.8|31583.8|28
1643705280000|2022-02-01 08:48:00|31606|31586|31604|31584|31607.7|31587.7|31604|31584|27
1643705290000|2022-02-01 08:48:10|31605.6|31585.6|31606.1|31586.1|31606.9|31586.9|31604.4|31584.4|20
1643705300000|2022-02-01 08:48:20|31606.2|31586.2|31613.4|31593.4|31615.9|31595.9|31606.2|31586.2|27
1643705310000|2022-02-01 08:48:30|31613.9|31593.9|31613.3|31593.3|31614.7|31594.7|31612.5|31592.5|19
1643705320000|2022-02-01 08:48:40|31613.2|31593.2|31613.5|31593.5|31614.6|31594.6|31612.2|31592.2|20
1643705330000|2022-02-01 08:48:50|31613.3|31593.3|31615.3|31595.3|31630.3|31595.3|31613.2|31578.2|20
1643705340000|2022-02-01 08:49:00|31615|31595|31615.3|31595.3|31615.7|31595.7|31614.2|31594.2|16
1643705350000|2022-02-01 08:49:10|31615.2|31595.2|31615.7|31595.7|31617.4|31597.4|31614.8|31594.8|29
1643705360000|2022-02-01 08:49:20|31615.6|31595.6|31635.5|31585.5|31641.3|31606.9|31615.2|31584.9|35
1643705370000|2022-02-01 08:49:30|31635.7|31585.7|31614.7|31594.7|31635.9|31597.4|31613.4|31578.9|33
1643705380000|2022-02-01 08:49:40|31614.1|31594.1|31612.3|31592.3|31616.6|31596.6|31612.3|31592.3|24
1643705390000|2022-02-01 08:49:50|31612.4|31592.4|31630.2|31580.2|31630.2|31592.6|31610.6|31579.2|17
1643705400000|2022-02-01 08:50:00|31629.3|31579.3|31629.7|31579.7|31630.4|31595.7|31614.6|31579|28
1643705410000|2022-02-01 08:50:10|31629.4|31579.4|31616|31596|31629.9|31596.7|31614|31579.1|32
1643705420000|2022-02-01 08:50:20|31616.5|31596.5|31637.5|31587.5|31637.8|31603.3|31613.7|31580.4|36
1643705430000|2022-02-01 08:50:30|31636.8|31586.8|31621.6|31601.6|31637.2|31603.6|31621.6|31586.5|22
1643705440000|2022-02-01 08:50:40|31621.9|31601.9|31622.8|31602.8|31623.5|31603.5|31621.7|31601.7|28
1643705450000|2022-02-01 08:50:50|31623.1|31603.1|31625.3|31605.3|31625.3|31605.3|31622.9|31602.9|19
1643705460000|2022-02-01 08:51:00|31625.8|31605.8|31638.1|31588.1|31640.6|31606.7|31623.4|31587.8|25
1643705470000|2022-02-01 08:51:10|31638.2|31588.2|31643.5|31593.5|31643.5|31608.5|31624.7|31587.4|24
1643705480000|2022-02-01 08:51:20|31643.6|31593.6|31643.3|31593.3|31643.6|31608.4|31627.8|31592.7|19
1643705490000|2022-02-01 08:51:30|31643.4|31593.4|31627.3|31607.3|31643.4|31608.6|31625.7|31592.5|18
1643705500000|2022-02-01 08:51:40|31627|31607|31627.6|31607.6|31628.5|31608.5|31626.6|31606.6|29
1643705510000|2022-02-01 08:51:50|31627.1|31607.1|31625.5|31605.5|31627.1|31607.1|31625.2|31605.2|29
1643705520000|2022-02-01 08:52:00|31625.4|31605.4|31623.7|31603.7|31626.7|31606.7|31622.9|31602.9|17
1643705530000|2022-02-01 08:52:10|31623.6|31603.6|31624.8|31604.8|31625|31605|31623.3|31603.3|12
1643705540000|2022-02-01 08:52:20|31624.7|31604.7|31623.1|31603.1|31625.4|31605.4|31621.4|31601.4|21
1643705550000|2022-02-01 08:52:30|31622.3|31602.3|31623.1|31603.1|31623.6|31603.6|31622.3|31602.3|16
1643705560000|2022-02-01 08:52:40|31623|31603|31623.3|31603.3|31624|31604|31622.9|31602.9|15
1643705570000|2022-02-01 08:52:50|31623.6|31603.6|31624.1|31604.1|31625.2|31605.2|31623.6|31603.6|14
1643705580000|2022-02-01 08:53:00|31624.6|31604.6|31624.1|31604.1|31626.3|31606.3|31624.1|31604.1|23
1643705590000|2022-02-01 08:53:10|31624.5|31604.5|31625.9|31605.9|31625.9|31605.9|31624|31604|27
1643705600000|2022-02-01 08:53:20|31626.2|31606.2|31623.5|31603.5|31626.2|31606.2|31623.5|31603.5|19
1643705610000|2022-02-01 08:53:30|31623.4|31603.4|31624.9|31604.9|31639.7|31605.8|31623.4|31589.4|26
1643705620000|2022-02-01 08:53:40|31624.6|31604.6|31623.6|31603.6|31625.2|31605.2|31623.5|31603.5|14
1643705630000|2022-02-01 08:53:50|31623.7|31603.7|31622.3|31602.3|31623.7|31603.7|31622.3|31602.3|14
1643705640000|2022-02-01 08:54:00|31622.4|31602.4|31623.5|31603.5|31624.3|31604.3|31622.4|31602.4|21
1643705650000|2022-02-01 08:54:10|31623.7|31603.7|31622.8|31602.8|31624.2|31604.2|31620.8|31600.8|19
1643705660000|2022-02-01 08:54:20|31622.6|31602.6|31621.1|31601.1|31622.7|31602.7|31621.1|31601.1|17
1643705670000|2022-02-01 08:54:30|31621.5|31601.5|31620.8|31600.8|31622.5|31602.5|31620.8|31600.8|27
1643705680000|2022-02-01 08:54:40|31620.5|31600.5|31618|31598|31620.9|31600.9|31616|31596|31
1643705690000|2022-02-01 08:54:50|31633.8|31583.8|31628.7|31578.7|31634.2|31598.8|31612.4|31578.7|31
1643705700000|2022-02-01 08:55:00|31627.5|31577.5|31613.7|31593.7|31632.4|31596.8|31612.2|31577.4|30
1643705710000|2022-02-01 08:55:10|31612.7|31592.7|31602.8|31582.8|31629.8|31594.3|31602.8|31569.6|36
1643705720000|2022-02-01 08:55:20|31617.7|31567.7|31618.2|31568.2|31618.9|31583.5|31601.5|31566.2|27
1643705730000|2022-02-01 08:55:30|31618.7|31568.7|31603.3|31583.3|31618.7|31584.7|31603.2|31567.9|24
1643705740000|2022-02-01 08:55:40|31602.8|31582.8|31600.1|31580.1|31618.1|31582.8|31598.8|31567.2|25
1643705750000|2022-02-01 08:55:50|31599.9|31579.9|31598|31578|31601.6|31581.6|31595.1|31575.1|35
1643705760000|2022-02-01 08:56:00|31598.1|31578.1|31597.4|31577.4|31598.5|31578.5|31596.2|31576.2|23
1643705770000|2022-02-01 08:56:10|31597.5|31577.5|31594.7|31574.7|31597.5|31577.5|31594.6|31574.6|27
1643705780000|2022-02-01 08:56:20|31595.2|31575.2|31594.6|31574.6|31596|31576|31592.9|31572.9|31
1643705790000|2022-02-01 08:56:30|31594.1|31574.1|31587.4|31567.4|31594.4|31574.4|31586.5|31566.5|27
1643705800000|2022-02-01 08:56:40|31587.1|31567.1|31590.5|31570.5|31591.5|31571.5|31587.1|31567.1|30
1643705810000|2022-02-01 08:56:50|31588.1|31568.1|31588.6|31568.6|31589.8|31569.8|31586.2|31566.2|29
1643705820000|2022-02-01 08:57:00|31588.7|31568.7|31587.4|31567.4|31588.8|31568.8|31587.2|31567.2|27
1643705830000|2022-02-01 08:57:10|31587.3|31567.3|31587.6|31567.6|31588.8|31568.8|31586.9|31566.9|24
1643705840000|2022-02-01 08:57:20|31587.5|31567.5|31588.4|31568.4|31588.7|31568.7|31587.4|31567.4|21
1643705850000|2022-02-01 08:57:30|31588.5|31568.5|31590.3|31570.3|31591|31571|31588.2|31568.2|28
1643705860000|2022-02-01 08:57:40|31590|31570|31590|31570|31590.7|31570.7|31588.6|31568.6|25
1643705870000|2022-02-01 08:57:50|31590.3|31570.3|31589.7|31569.7|31590.5|31570.5|31589.3|31569.3|15
1643705880000|2022-02-01 08:58:00|31589.9|31569.9|31590.9|31570.9|31590.9|31570.9|31586.8|31566.8|25
1643705890000|2022-02-01 08:58:10|31591.5|31571.5|31593.5|31573.5|31594.8|31574.8|31591.4|31571.4|30
1643705900000|2022-02-01 08:58:20|31593.3|31573.3|31593|31573|31593.6|31573.6|31591.9|31571.9|25
1643705910000|2022-02-01 08:58:30|31592.7|31572.7|31592.8|31572.8|31594.1|31574.1|31591.1|31571.1|29
1643705920000|2022-02-01 08:58:40|31591.6|31571.6|31592.7|31572.7|31594|31574|31591.2|31571.2|27
1643705930000|2022-02-01 08:58:50|31594.1|31574.1|31593.9|31573.9|31595.4|31575.4|31590.6|31570.6|33
1643705940000|2022-02-01 08:59:00|31595.2|31575.2|31593.8|31573.8|31609.3|31576.6|31593.5|31559.1|27
1643705950000|2022-02-01 08:59:10|31594|31574|31582.9|31562.9|31594|31574|31582.7|31562.7|30
1643705960000|2022-02-01 08:59:20|31598.3|31548.3|31582.4|31562.4|31598.3|31562.7|31581.3|31547.5|28
1643705970000|2022-02-01 08:59:30|31582.6|31562.6|31582.6|31562.6|31597.8|31563.2|31581.3|31546.5|31
1643705980000|2022-02-01 08:59:40|31582.5|31562.5|31582.5|31562.5|31582.9|31562.9|31582.5|31562.5|20
1643705990000|2022-02-01 08:59:50|31582.6|31562.6|31584.3|31564.3|31585|31565|31582.6|31562.6|26
1643706000000|2022-02-01 09:00:00|31583.8|31563.8|31588.7|31568.7|31605.8|31568.7|31581.2|31546.1|36
1643706010000|2022-02-01 09:00:10|31588.4|31568.4|31587.7|31567.7|31602.1|31570.2|31586.1|31551.1|34
1643706020000|2022-02-01 09:00:20|31588.3|31568.3|31589.8|31569.8|31606.9|31571.4|31585.7|31552.2|35
1643706030000|2022-02-01 09:00:30|31588.3|31568.3|31609.3|31559.3|31611.5|31572.8|31588.3|31555.1|35
1643706040000|2022-02-01 09:00:40|31606.7|31556.7|31592.6|31572.6|31608.4|31573.3|31591.2|31554.2|32
1643706050000|2022-02-01 09:00:50|31591.9|31571.9|31595.3|31575.3|31595.9|31575.9|31591.9|31571.9|29
1643706060000|2022-02-01 09:01:00|31595.2|31575.2|31596.5|31576.5|31614.5|31580.1|31593.7|31558.3|36
1643706070000|2022-02-01 09:01:10|31596.6|31576.6|31607.7|31557.7|31608.9|31577.1|31593.3|31556.3|37
1643706080000|2022-02-01 09:01:20|31607.8|31557.8|31606.2|31556.2|31608.1|31558.1|31602.8|31552.8|32
1643706090000|2022-02-01 09:01:30|31606.7|31556.7|31606.2|31556.2|31606.7|31556.7|31605.9|31555.9|20
1643706100000|2022-02-01 09:01:40|31606.3|31556.3|31598.5|31578.5|31612.6|31578.8|31594.3|31556|28
1643706110000|2022-02-01 09:01:50|31599.9|31579.9|31620.9|31570.9|31621.1|31579.9|31596.5|31561.2|34
1643706120000|2022-02-01 09:02:00|31620.5|31570.5|31617.1|31567.1|31620.5|31570.5|31614.5|31564.5|40
1643706130000|2022-02-01 09:02:10|31603.5|31583.5|31615.4|31565.4|31618.1|31583.5|31600.3|31563.7|36
1643706140000|2022-02-01 09:02:20|31615.1|31565.1|31600.5|31580.5|31616.7|31580.5|31598|31564.2|36
1643706150000|2022-02-01 09:02:30|31615.7|31565.7|31603.8|31583.8|31618.8|31584.4|31600.9|31565.7|34
1643706160000|2022-02-01 09:02:40|31603.9|31583.9|31606|31586|31621.8|31587.3|31603.9|31570.9|33
1643706170000|2022-02-01 09:02:50|31606.2|31586.2|31609.1|31589.1|31624.3|31589.4|31606.2|31572.7|26
1643706180000|2022-02-01 09:03:00|31608.9|31588.9|31610.3|31590.3|31611.4|31591.4|31608.6|31588.6|30
1643706190000|2022-02-01 09:03:10|31610|31590|31622.3|31572.3|31622.5|31590.2|31606.8|31571.8|28
1643706200000|2022-02-01 09:03:20|31622.7|31572.7|31607.3|31587.3|31622.7|31588.7|31607.2|31572.7|18
1643706210000|2022-02-01 09:03:30|31607.5|31587.5|31611.1|31591.1|31626.1|31591.6|31607.5|31575.9|21
1643706220000|2022-02-01 09:03:40|31611.2|31591.2|31609.7|31589.7|31611.4|31591.4|31609.7|31589.7|27
1643706230000|2022-02-01 09:03:50|31608.8|31588.8|31611.6|31591.6|31613.5|31593.5|31608.8|31588.8|35
1643706240000|2022-02-01 09:04:00|31611.3|31591.3|31610.6|31590.6|31612.1|31592.1|31608.3|31588.3|26
1643706250000|2022-02-01 09:04:10|31611.5|31591.5|31607.7|31587.7|31612.7|31592.7|31607.2|31587.2|31
1643706260000|2022-02-01 09:04:20|31607.8|31587.8|31603.7|31583.7|31616.5|31588.9|31601.8|31566|31
1643706270000|2022-02-01 09:04:30|31603.1|31583.1|31603.5|31583.5|31621.7|31583.6|31601.2|31567|24
1643706280000|2022-02-01 09:04:40|31603|31583|31616.1|31566.1|31618.2|31584.6|31599.2|31566.1|31
1643706290000|2022-02-01 09:04:50|31616.8|31566.8|31598.6|31578.6|31616.8|31580.8|31597.3|31563.1|32
1643706300000|2022-02-01 09:05:00|31600.2|31580.2|31601.2|31581.2|31603.9|31583.9|31600|31580|30
1643706310000|2022-02-01 09:05:10|31600.5|31580.5|31601.3|31581.3|31602.1|31582.1|31600.3|31580.3|23
1643706320000|2022-02-01 09:05:20|31601.9|31581.9|31596.1|31576.1|31602.7|31582.7|31594.4|31574.4|34
1643706330000|2022-02-01 09:05:30|31596.5|31576.5|31598.5|31578.5|31599.5|31579.5|31594.7|31574.7|32
1643706340000|2022-02-01 09:05:40|31599.4|31579.4|31603.1|31583.1|31604.2|31584.2|31598.4|31578.4|32
1643706350000|2022-02-01 09:05:50|31604.3|31584.3|31599.2|31579.2|31604.8|31584.8|31597.5|31577.5|35
1643706360000|2022-02-01 09:06:00|31599.1|31579.1|31599.3|31579.3|31599.9|31579.9|31597.7|31577.7|33
1643706370000|2022-02-01 09:06:10|31599.4|31579.4|31603.1|31583.1|31603.1|31583.1|31599|31579|29
1643706380000|2022-02-01 09:06:20|31603.5|31583.5|31588|31568|31603.6|31583.6|31588|31568|39
1643706390000|2022-02-01 09:06:30|31588.1|31568.1|31584.4|31564.4|31599|31568.8|31584|31548.5|33
1643706400000|2022-02-01 09:06:40|31584.5|31564.5|31587.9|31567.9|31587.9|31567.9|31584.3|31564.3|34
1643706410000|2022-02-01 09:06:50|31586.6|31566.6|31587.9|31567.9|31587.9|31567.9|31584.8|31564.8|36
1643706420000|2022-02-01 09:07:00|31589.2|31569.2|31588.5|31568.5|31589.2|31569.2|31586.5|31566.5|38
1643706430000|2022-02-01 09:07:10|31588.3|31568.3|31587.3|31567.3|31590.1|31570.1|31586.7|31566.7|34
1643706440000|2022-02-01 09:07:20|31588.7|31568.7|31584|31564|31588.7|31568.7|31583.6|31563.6|29
1643706450000|2022-02-01 09:07:30|31583.6|31563.6|31585.7|31565.7|31585.9|31565.9|31583.6|31563.6|23
1643706460000|2022-02-01 09:07:40|31586.3|31566.3|31588|31568|31589.3|31569.3|31584.9|31564.9|25
1643706470000|2022-02-01 09:07:50|31588.1|31568.1|31587.1|31567.1|31588.5|31568.5|31587.1|31567.1|15
1643706480000|2022-02-01 09:08:00|31584.8|31564.8|31586.7|31566.7|31588|31568|31583.7|31563.7|33
1643706490000|2022-02-01 09:08:10|31586.6|31566.6|31586.9|31566.9|31586.9|31566.9|31586.4|31566.4|7
1643706500000|2022-02-01 09:08:20|31587.1|31567.1|31588.2|31568.2|31588.6|31568.6|31586.5|31566.5|29
1643706510000|2022-02-01 09:08:30|31588.3|31568.3|31600.1|31580.1|31607|31580.1|31583.4|31556.3|34
1643706520000|2022-02-01 09:08:40|31599.3|31579.3|31598.6|31578.6|31613|31579.6|31597|31563|32
1643706530000|2022-02-01 09:08:50|31598.7|31578.7|31593.7|31573.7|31599.1|31579.1|31591.1|31571.1|31
1643706540000|2022-02-01 09:09:00|31593.2|31573.2|31594.7|31574.7|31595|31575|31593.2|31573.2|22
1643706550000|2022-02-01 09:09:10|31594.8|31574.8|31597.5|31577.5|31598.3|31578.3|31594.2|31574.2|24
1643706560000|2022-02-01 09:09:20|31597.2|31577.2|31599.2|31579.2|31613.1|31579.2|31597.2|31560.1|29
1643706570000|2022-02-01 09:09:30|31598.4|31578.4|31599|31579|31613.3|31580.8|31597.9|31562.2|24
1643706580000|2022-02-01 09:09:40|31601|31581|31603.5|31583.5|31603.5|31583.5|31599.2|31579.2|29
1643706590000|2022-02-01 09:09:50|31604.8|31584.8|31603.4|31583.4|31604.8|31584.8|31601.7|31581.7|29
1643706600000|2022-02-01 09:10:00|31602|31582|31599.3|31579.3|31603.3|31583.3|31599.2|31579.2|34
1643706610000|2022-02-01 09:10:10|31598.6|31578.6|31597.8|31577.8|31599.2|31579.2|31594.3|31574.3|34
1643706620000|2022-02-01 09:10:20|31598|31578|31600.2|31580.2|31600.5|31580.5|31595.4|31575.4|31
1643706630000|2022-02-01 09:10:30|31600.5|31580.5|31598.2|31578.2|31601.4|31581.4|31597.6|31577.6|23
1643706640000|2022-02-01 09:10:40|31598.4|31578.4|31597.6|31577.6|31600.3|31580.3|31597.6|31577.6|20
1643706650000|2022-02-01 09:10:50|31597.3|31577.3|31600.2|31580.2|31602|31582|31597|31577|26
1643706660000|2022-02-01 09:11:00|31598.6|31578.6|31597.8|31577.8|31601.4|31581.4|31597.8|31577.8|24
1643706670000|2022-02-01 09:11:10|31598|31578|31595.4|31575.4|31599.2|31579.2|31593.6|31573.6|34
1643706680000|2022-02-01 09:11:20|31596.1|31576.1|31596.6|31576.6|31599.1|31579.1|31592.2|31572.2|28
1643706690000|2022-02-01 09:11:30|31596.9|31576.9|31597.4|31577.4|31598.5|31578.5|31593.2|31573.2|23
1643706700000|2022-02-01 09:11:40|31598.1|31578.1|31598.4|31578.4|31599.5|31579.5|31595.4|31575.4|30
1643706710000|2022-02-01 09:11:50|31597.9|31577.9|31598|31578|31600|31580|31597.5|31577.5|31
1643706720000|2022-02-01 09:12:00|31598.2|31578.2|31596.4|31576.4|31599.3|31579.3|31596.4|31576.4|27
1643706730000|2022-02-01 09:12:10|31595|31575|31592.4|31572.4|31596.5|31576.5|31591.7|31571.7|30
1643706740000|2022-02-01 09:12:20|31589.9|31569.9|31587.8|31567.8|31591.6|31571.6|31587.7|31567.7|33
1643706750000|2022-02-01 09:12:30|31589|31569|31590.3|31570.3|31590.3|31570.3|31587.9|31567.9|16
1643706760000|2022-02-01 09:12:40|31588.8|31568.8|31587.7|31567.7|31591|31571|31585.5|31565.5|28
1643706770000|2022-02-01 09:12:50|31587.2|31567.2|31585.9|31565.9|31587.6|31567.6|31584.4|31564.4|25
1643706780000|2022-02-01 09:13:00|31586.2|31566.2|31585.9|31565.9|31587.5|31567.5|31584.8|31564.8|25
1643706790000|2022-02-01 09:13:10|31582.9|31562.9|31585.8|31565.8|31587.5|31567.5|31582.9|31562.9|29
1643706800000|2022-02-01 09:13:20|31587.1|31567.1|31587.6|31567.6|31589|31569|31587.1|31567.1|24
1643706810000|2022-02-01 09:13:30|31587.2|31567.2|31587.1|31567.1|31588.4|31568.4|31585.9|31565.9|27
1643706820000|2022-02-01 09:13:40|31587.2|31567.2|31586.3|31566.3|31588.4|31568.4|31584.8|31564.8|26
1643706830000|2022-02-01 09:13:50|31586.4|31566.4|31585.8|31565.8|31586.5|31566.5|31585.7|31565.7|20
1643706840000|2022-02-01 09:14:00|31585.7|31565.7|31585.5|31565.5|31587|31567|31585|31565|19
1643706850000|2022-02-01 09:14:10|31585.2|31565.2|31587|31567|31587.6|31567.6|31584.9|31564.9|26
1643706860000|2022-02-01 09:14:20|31586.9|31566.9|31586|31566|31587.3|31567.3|31585.1|31565.1|24
1643706870000|2022-02-01 09:14:30|31586.2|31566.2|31584.2|31564.2|31586.2|31566.2|31583.3|31563.3|14
1643706880000|2022-02-01 09:14:40|31583.9|31563.9|31586.4|31566.4|31586.4|31566.4|31583.9|31563.9|19
1643706890000|2022-02-01 09:14:50|31586.3|31566.3|31587.7|31567.7|31588|31568|31585.7|31565.7|23
1643706900000|2022-02-01 09:15:00|31587.4|31567.4|31590|31570|31592.5|31572.5|31587|31567|29
1643706910000|2022-02-01 09:15:10|31590.1|31570.1|31590.2|31570.2|31590.7|31570.7|31589.2|31569.2|25
1643706920000|2022-02-01 09:15:20|31590.5|31570.5|31586.1|31566.1|31590.8|31570.8|31585.9|31565.9|23
1643706930000|2022-02-01 09:15:30|31586.9|31566.9|31582.3|31562.3|31586.9|31566.9|31582.3|31562.3|22
1643706940000|2022-02-01 09:15:40|31583.2|31563.2|31580.8|31560.8|31584.2|31564.2|31579.6|31559.6|23
1643706950000|2022-02-01 09:15:50|31580.1|31560.1|31577.7|31557.7|31580.5|31560.5|31577.2|31557.2|29
1643706960000|2022-02-01 09:16:00|31577.6|31557.6|31576.7|31556.7|31578.2|31558.2|31576.5|31556.5|26
1643706970000|2022-02-01 09:16:10|31577.1|31557.1|31577.2|31557.2|31577.8|31557.8|31574.1|31554.1|22
1643706980000|2022-02-01 09:16:20|31577.1|31557.1|31580.2|31560.2|31594.6|31560.5|31577.1|31542.9|28
1643706990000|2022-02-01 09:16:30|31580|31560|31579.2|31559.2|31580.7|31560.7|31579.2|31559.2|22
1643707000000|2022-02-01 09:16:40|31579.4|31559.4|31579.7|31559.7|31580.3|31560.3|31578.7|31558.7|22
1643707010000|2022-02-01 09:16:50|31579.8|31559.8|31579|31559|31579.8|31559.8|31577.9|31557.9|20
1643707020000|2022-02-01 09:17:00|31578.6|31558.6|31578.5|31558.5|31579.1|31559.1|31577.6|31557.6|19
1643707030000|2022-02-01 09:17:10|31578.4|31558.4|31574.8|31554.8|31579|31559|31574.8|31554.8|23
1643707040000|2022-02-01 09:17:20|31574.3|31554.3|31575|31555|31575.1|31555.1|31571.6|31551.6|27
1643707050000|2022-02-01 09:17:30|31570.5|31550.5|31571.1|31551.1|31573.3|31553.3|31569.7|31549.7|30
1643707060000|2022-02-01 09:17:40|31571.3|31551.3|31570.9|31550.9|31571.8|31551.8|31570.5|31550.5|23
1643707070000|2022-02-01 09:17:50|31570.8|31550.8|31581.4|31531.4|31581.7|31551|31566|31531|28
1643707080000|2022-02-01 09:18:00|31581.2|31531.2|31567|31547|31583.1|31547.9|31566.6|31531.2|25
1643707090000|2022-02-01 09:18:10|31564.1|31544.1|31567.9|31547.9|31581.2|31548.1|31563.9|31529|27
1643707100000|2022-02-01 09:18:20|31568.8|31548.8|31565.3|31545.3|31579.8|31548.8|31562.9|31528.4|34
1643707110000|2022-02-01 09:18:30|31565.7|31545.7|31564.5|31544.5|31565.7|31545.7|31563.2|31543.2|25
1643707120000|2022-02-01 09:18:40|31564.3|31544.3|31561.1|31541.1|31566.1|31546.1|31560.4|31540.4|20
1643707130000|2022-02-01 09:18:50|31561.5|31541.5|31564.5|31544.5|31564.7|31544.7|31561.3|31541.3|21
1643707140000|2022-02-01 09:19:00|31563.1|31543.1|31565.2|31545.2|31566.2|31546.2|31562.1|31542.1|26
1643707150000|2022-02-01 09:19:10|31565.1|31545.1|31566.3|31546.3|31566.8|31546.8|31562.8|31542.8|21
1643707160000|2022-02-01 09:19:20|31566.5|31546.5|31566.4|31546.4|31568|31548|31565.8|31545.8|24
1643707170000|2022-02-01 09:19:30|31566.3|31546.3|31565.6|31545.6|31566.7|31546.7|31565.5|31545.5|13
1643707180000|2022-02-01 09:19:40|31566|31546|31566.7|31546.7|31567.3|31547.3|31565.9|31545.9|17
1643707190000|2022-02-01 09:19:50|31566.8|31546.8|31565.4|31545.4|31567.5|31547.5|31565|31545|21
1643707200000|2022-02-01 09:20:00|31566.1|31546.1|31564.7|31544.7|31582.6|31548.1|31564.7|31531.5|22
1643707210000|2022-02-01 09:20:10|31564.9|31544.9|31564.9|31544.9|31565.9|31545.9|31562.2|31542.2|23
1643707220000|2022-02-01 09:20:20|31562.4|31542.4|31561.2|31541.2|31563.2|31543.2|31561|31541|17
1643707230000|2022-02-01 09:20:30|31561.4|31541.4|31558.8|31538.8|31561.4|31541.4|31557.1|31537.1|22
1643707240000|2022-02-01 09:20:40|31558.9|31538.9|31557.2|31537.2|31558.9|31538.9|31556.6|31536.6|31
1643707250000|2022-02-01 09:20:50|31556.9|31536.9|31558.7|31538.7|31558.7|31538.7|31554.5|31534.5|30
1643707260000|2022-02-01 09:21:00|31558.8|31538.8|31558.6|31538.6|31558.9|31538.9|31557.2|31537.2|26
1643707270000|2022-02-01 09:21:10|31558.7|31538.7|31558.1|31538.1|31558.9|31538.9|31557.3|31537.3|26
1643707280000|2022-02-01 09:21:20|31558.5|31538.5|31557|31537|31558.5|31538.5|31556.5|31536.5|30
1643707290000|2022-02-01 09:21:30|31557.3|31537.3|31558.6|31538.6|31558.7|31538.7|31557.3|31537.3|24
1643707300000|2022-02-01 09:21:40|31558.3|31538.3|31559|31539|31559.4|31539.4|31558.3|31538.3|13
1643707310000|2022-02-01 09:21:50|31559.3|31539.3|31556.7|31536.7|31559.3|31539.3|31556.6|31536.6|22
1643707320000|2022-02-01 09:22:00|31557|31537|31553|31533|31557|31537|31552.6|31532.6|24
1643707330000|2022-02-01 09:22:10|31552.9|31532.9|31553.2|31533.2|31553.5|31533.5|31552.4|31532.4|23
1643707340000|2022-02-01 09:22:20|31553.5|31533.5|31553.6|31533.6|31554.3|31534.3|31553|31533|17
1643707350000|2022-02-01 09:22:30|31553.7|31533.7|31553.4|31533.4|31554|31534|31553|31533|11
1643707360000|2022-02-01 09:22:40|31553.5|31533.5|31555.7|31535.7|31556.2|31536.2|31553.3|31533.3|23
1643707370000|2022-02-01 09:22:50|31555.8|31535.8|31555.3|31535.3|31556.3|31536.3|31554.9|31534.9|24
1643707380000|2022-02-01 09:23:00|31555.1|31535.1|31558|31538|31558|31538|31554.5|31534.5|23
1643707390000|2022-02-01 09:23:10|31558.1|31538.1|31561.8|31541.8|31562.8|31542.8|31558.1|31538.1|33
1643707400000|2022-02-01 09:23:20|31563.1|31543.1|31563.1|31543.1|31563.8|31543.8|31561.2|31541.2|33
1643707410000|2022-02-01 09:23:30|31563.3|31543.3|31562.8|31542.8|31563.4|31543.4|31561.8|31541.8|26
1643707420000|2022-02-01 09:23:40|31562.7|31542.7|31566.6|31546.6|31567.5|31547.5|31562.7|31542.7|20
1643707430000|2022-02-01 09:23:50|31567|31547|31565.9|31545.9|31567.6|31547.6|31565|31545|24
1643707440000|2022-02-01 09:24:00|31566|31546|31568.6|31548.6|31568.8|31548.8|31565.4|31545.4|31
1643707450000|2022-02-01 09:24:10|31568.4|31548.4|31567.2|31547.2|31568.5|31548.5|31566.8|31546.8|29
1643707460000|2022-02-01 09:24:20|31567|31547|31565.1|31545.1|31567.6|31547.6|31564.7|31544.7|34
1643707470000|2022-02-01 09:24:30|31564.8|31544.8|31564.1|31544.1|31565.6|31545.6|31563.3|31543.3|20
1643707480000|2022-02-01 09:24:40|31564.3|31544.3|31564.4|31544.4|31565.1|31545.1|31564.1|31544.1|20
1643707490000|2022-02-01 09:24:50|31564.5|31544.5|31563|31543|31565.3|31545.3|31562.8|31542.8|23
1643707500000|2022-02-01 09:25:00|31561.8|31541.8|31559.4|31539.4|31562.5|31542.5|31559.4|31539.4|28
1643707510000|2022-02-01 09:25:10|31559.1|31539.1|31560|31540|31560.4|31540.4|31558.9|31538.9|17
1643707520000|2022-02-01 09:25:20|31560.4|31540.4|31557.8|31537.8|31560.4|31540.4|31557.7|31537.7|29
1643707530000|2022-02-01 09:25:30|31557.6|31537.6|31558.5|31538.5|31559.6|31539.6|31557.5|31537.5|25
1643707540000|2022-02-01 09:25:40|31558.8|31538.8|31557.2|31537.2|31558.8|31538.8|31557|31537|17
1643707550000|2022-02-01 09:25:50|31557.3|31537.3|31556.7|31536.7|31558|31538|31556.7|31536.7|11
1643707560000|2022-02-01 09:26:00|31554.6|31534.6|31555.3|31535.3|31556.4|31536.4|31553.6|31533.6|32
1643707570000|2022-02-01 09:26:10|31555.1|31535.1|31553.2|31533.2|31555.1|31535.1|31551.1|31531.1|32
1643707580000|2022-02-01 09:26:20|31552.5|31532.5|31554.2|31534.2|31555.1|31535.1|31550.6|31530.6|24
1643707590000|2022-02-01 09:26:30|31552.9|31532.9|31556|31536|31556|31536|31552.9|31532.9|29
1643707600000|2022-02-01 09:26:40|31555.8|31535.8|31555|31535|31557.1|31537.1|31554.9|31534.9|29
1643707610000|2022-02-01 09:26:50|31555.1|31535.1|31554.9|31534.9|31555.6|31535.6|31554.4|31534.4|27
1643707620000|2022-02-01 09:27:00|31554.8|31534.8|31555|31535|31557|31537|31554.3|31534.3|24
1643707630000|2022-02-01 09:27:10|31556.1|31536.1|31556.2|31536.2|31556.4|31536.4|31554.1|31534.1|32
1643707640000|2022-02-01 09:27:20|31555.5|31535.5|31555.6|31535.6|31556.3|31536.3|31554.6|31534.6|25
1643707650000|2022-02-01 09:27:30|31555.4|31535.4|31554.2|31534.2|31555.7|31535.7|31553.9|31533.9|33
1643707660000|2022-02-01 09:27:40|31554.7|31534.7|31554.3|31534.3|31554.7|31534.7|31552.5|31532.5|21
1643707670000|2022-02-01 09:27:50|31554.1|31534.1|31555.3|31535.3|31555.3|31535.3|31552.8|31532.8|29
1643707680000|2022-02-01 09:28:00|31555|31535|31555.2|31535.2|31555.9|31535.9|31553.5|31533.5|23
1643707690000|2022-02-01 09:28:10|31555.1|31535.1|31552.7|31532.7|31555.1|31535.1|31550.2|31530.2|24
1643707700000|2022-02-01 09:28:20|31551.9|31531.9|31554.1|31534.1|31554.1|31534.1|31551.9|31531.9|21
1643707710000|2022-02-01 09:28:30|31553.2|31533.2|31555.6|31535.6|31555.7|31535.7|31552.9|31532.9|26
1643707720000|2022-02-01 09:28:40|31555.3|31535.3|31556.3|31536.3|31557.7|31537.7|31555.2|31535.2|22
1643707730000|2022-02-01 09:28:50|31556.6|31536.6|31555.5|31535.5|31556.6|31536.6|31554.1|31534.1|8
1643707740000|2022-02-01 09:29:00|31555.7|31535.7|31556.7|31536.7|31557.7|31537.7|31555.6|31535.6|19
1643707750000|2022-02-01 09:29:10|31556.9|31536.9|31556.2|31536.2|31557.7|31537.7|31556|31536|24
1643707760000|2022-02-01 09:29:20|31555.4|31535.4|31556.3|31536.3|31556.7|31536.7|31554.7|31534.7|24
1643707770000|2022-02-01 09:29:30|31556.8|31536.8|31554.5|31534.5|31556.9|31536.9|31554.4|31534.4|17
1643707780000|2022-02-01 09:29:40|31554.4|31534.4|31550|31530|31555|31535|31550|31530|33
1643707790000|2022-02-01 09:29:50|31549.4|31529.4|31552.5|31532.5|31552.5|31532.5|31549|31529|22
1643707800000|2022-02-01 09:30:00|31552|31532|31552.3|31532.3|31553.7|31533.7|31550.6|31530.6|28
1643707810000|2022-02-01 09:30:10|31552.1|31532.1|31554.5|31534.5|31555.5|31535.5|31552.1|31532.1|30
1643707820000|2022-02-01 09:30:20|31554.6|31534.6|31553.3|31533.3|31554.6|31534.6|31553.1|31533.1|15
1643707830000|2022-02-01 09:30:30|31553.7|31533.7|31552.7|31532.7|31554.3|31534.3|31552.5|31532.5|20
1643707840000|2022-02-01 09:30:40|31552.8|31532.8|31553.5|31533.5|31554.1|31534.1|31552|31532|21
1643707850000|2022-02-01 09:30:50|31553.4|31533.4|31552.2|31532.2|31553.4|31533.4|31552.2|31532.2|18
1643707860000|2022-02-01 09:31:00|31552.3|31532.3|31553.4|31533.4|31553.4|31533.4|31552.1|31532.1|15
1643707870000|2022-02-01 09:31:10|31553.8|31533.8|31555.6|31535.6|31555.6|31535.6|31552.8|31532.8|21
1643707880000|2022-02-01 09:31:20|31555.8|31535.8|31555.5|31535.5|31555.8|31535.8|31555.2|31535.2|11
1643707890000|2022-02-01 09:31:30|31554.9|31534.9|31557.3|31537.3|31557.6|31537.6|31554.6|31534.6|20
1643707900000|2022-02-01 09:31:40|31556.9|31536.9|31558.4|31538.4|31559.2|31539.2|31556.9|31536.9|21
1643707910000|2022-02-01 09:31:50|31559|31539|31559.3|31539.3|31560.3|31540.3|31557.9|31537.9|27
1643707920000|2022-02-01 09:32:00|31559|31539|31559|31539|31560.1|31540.1|31556.2|31536.2|27
1643707930000|2022-02-01 09:32:10|31559.1|31539.1|31562.1|31542.1|31562.2|31542.2|31558.8|31538.8|26
1643707940000|2022-02-01 09:32:20|31563.5|31543.5|31564.8|31544.8|31564.9|31544.9|31562.9|31542.9|32
1643707950000|2022-02-01 09:32:30|31563.7|31543.7|31558.9|31538.9|31564.5|31544.5|31558.9|31538.9|25
1643707960000|2022-02-01 09:32:40|31561.4|31541.4|31559.7|31539.7|31561.4|31541.4|31558.8|31538.8|21
1643707970000|2022-02-01 09:32:50|31559.8|31539.8|31565.1|31545.1|31565.6|31545.6|31558.7|31538.7|34
1643707980000|2022-02-01 09:33:00|31566.3|31546.3|31565.8|31545.8|31566.9|31546.9|31565.7|31545.7|26
1643707990000|2022-02-01 09:33:10|31566|31546|31567.5|31547.5|31567.6|31547.6|31566|31546|14
1643708000000|2022-02-01 09:33:20|31567.4|31547.4|31569.4|31549.4|31570.1|31550.1|31566.4|31546.4|17
1643708010000|2022-02-01 09:33:30|31569.3|31549.3|31571.9|31551.9|31574.1|31554.1|31569.3|31549.3|34
1643708020000|2022-02-01 09:33:40|31571.8|31551.8|31571.1|31551.1|31571.9|31551.9|31570.8|31550.8|16
1643708030000|2022-02-01 09:33:50|31570.8|31550.8|31574|31554|31574.3|31554.3|31570.7|31550.7|20
1643708040000|2022-02-01 09:34:00|31574.2|31554.2|31571.7|31551.7|31575|31555|31571.7|31551.7|25
1643708050000|2022-02-01 09:34:10|31572.6|31552.6|31572.1|31552.1|31573.1|31553.1|31571.2|31551.2|29
1643708060000|2022-02-01 09:34:20|31573|31553|31574.4|31554.4|31577.1|31557.1|31572.3|31552.3|26
1643708070000|2022-02-01 09:34:30|31574.2|31554.2|31573|31553|31576.8|31556.8|31573|31553|22
1643708080000|2022-02-01 09:34:40|31573.1|31553.1|31574.6|31554.6|31575.5|31555.5|31572.9|31552.9|24
1643708090000|2022-02-01 09:34:50|31574.5|31554.5|31575.8|31555.8|31576.4|31556.4|31573.4|31553.4|28
1643708100000|2022-02-01 09:35:00|31574.6|31554.6|31575.9|31555.9|31576.5|31556.5|31573.5|31553.5|29
1643708110000|2022-02-01 09:35:10|31575.4|31555.4|31578.1|31558.1|31578.7|31558.7|31574.7|31554.7|25
1643708120000|2022-02-01 09:35:20|31577|31557|31576.5|31556.5|31577.9|31557.9|31575.8|31555.8|29
1643708130000|2022-02-01 09:35:30|31576.1|31556.1|31576.6|31556.6|31577.2|31557.2|31575.7|31555.7|25
1643708140000|2022-02-01 09:35:40|31576.5|31556.5|31577.4|31557.4|31577.9|31557.9|31575.9|31555.9|20
1643708150000|2022-02-01 09:35:50|31576.6|31556.6|31576.5|31556.5|31577.4|31557.4|31576.3|31556.3|13
1643708160000|2022-02-01 09:36:00|31577.6|31557.6|31581.2|31561.2|31584.2|31564.2|31577.1|31557.1|30
1643708170000|2022-02-01 09:36:10|31582|31562|31581.7|31561.7|31583.2|31563.2|31579.4|31559.4|29
1643708180000|2022-02-01 09:36:20|31581.8|31561.8|31580.6|31560.6|31582.4|31562.4|31580.6|31560.6|23
1643708190000|2022-02-01 09:36:30|31580.8|31560.8|31579.7|31559.7|31580.9|31560.9|31579|31559|25
1643708200000|2022-02-01 09:36:40|31579.5|31559.5|31581.2|31561.2|31581.2|31561.2|31579.5|31559.5|27
1643708210000|2022-02-01 09:36:50|31581.1|31561.1|31583.4|31563.4|31583.4|31563.4|31579.8|31559.8|21
1643708220000|2022-02-01 09:37:00|31587.3|31567.3|31582.3|31562.3|31587.3|31567.3|31580.7|31560.7|29
1643708230000|2022-02-01 09:37:10|31583.2|31563.2|31585.1|31565.1|31586.4|31566.4|31582.3|31562.3|29
1643708240000|2022-02-01 09:37:20|31585.8|31565.8|31583.3|31563.3|31586|31566|31583.2|31563.2|26
1643708250000|2022-02-01 09:37:30|31584|31564|31581.7|31561.7|31584.3|31564.3|31581.3|31561.3|24
1643708260000|2022-02-01 09:37:40|31581.8|31561.8|31581.2|31561.2|31583.2|31563.2|31581.2|31561.2|20
1643708270000|2022-02-01 09:37:50|31580.7|31560.7|31581.1|31561.1|31582.5|31562.5|31580.4|31560.4|26
1643708280000|2022-02-01 09:38:00|31581|31561|31584|31564|31585.3|31565.3|31581|31561|27
1643708290000|2022-02-01 09:38:10|31584.2|31564.2|31585.6|31565.6|31587.1|31567.1|31583.7|31563.7|28
1643708300000|2022-02-01 09:38:20|31585.5|31565.5|31582.9|31562.9|31586.1|31566.1|31582.7|31562.7|27
1643708310000|2022-02-01 09:38:30|31582.5|31562.5|31580.3|31560.3|31582.8|31562.8|31580|31560|30
1643708320000|2022-02-01 09:38:40|31580.7|31560.7|31580.7|31560.7|31581.3|31561.3|31580.2|31560.2|23
1643708330000|2022-02-01 09:38:50|31579.9|31559.9|31582.1|31562.1|31582.1|31562.1|31579.6|31559.6|15
1643708340000|2022-02-01 09:39:00|31581.8|31561.8|31581.8|31561.8|31583.4|31563.4|31579.9|31559.9|29
1643708350000|2022-02-01 09:39:10|31582|31562|31582.1|31562.1|31582.7|31562.7|31579.7|31559.7|24
1643708360000|2022-02-01 09:39:20|31582|31562|31578.9|31558.9|31582|31562|31578.2|31558.2|22
1643708370000|2022-02-01 09:39:30|31579.1|31559.1|31579.7|31559.7|31579.9|31559.9|31578.3|31558.3|18
1643708380000|2022-02-01 09:39:40|31580.5|31560.5|31580.1|31560.1|31581.6|31561.6|31579.6|31559.6|28
1643708390000|2022-02-01 09:39:50|31580.2|31560.2|31582.2|31562.2|31582.2|31562.2|31580.2|31560.2|25
1643708400000|2022-02-01 09:40:00|31582.5|31562.5|31582.7|31562.7|31584.1|31564.1|31582.5|31562.5|31
1643708410000|2022-02-01 09:40:10|31583.3|31563.3|31581.7|31561.7|31583.7|31563.7|31581.7|31561.7|31
1643708420000|2022-02-01 09:40:20|31582.1|31562.1|31582.8|31562.8|31584.2|31564.2|31582.1|31562.1|27
1643708430000|2022-02-01 09:40:30|31583.2|31563.2|31580.9|31560.9|31583.6|31563.6|31580.2|31560.2|30
1643708440000|2022-02-01 09:40:40|31580.8|31560.8|31582.4|31562.4|31583.1|31563.1|31580.8|31560.8|26
1643708450000|2022-02-01 09:40:50|31582.6|31562.6|31582.5|31562.5|31583.1|31563.1|31581.8|31561.8|30
1643708460000|2022-02-01 09:41:00|31582.6|31562.6|31581.2|31561.2|31583.1|31563.1|31580.9|31560.9|23
1643708470000|2022-02-01 09:41:10|31581.5|31561.5|31580.9|31560.9|31582|31562|31580.4|31560.4|26
1643708480000|2022-02-01 09:41:20|31581.2|31561.2|31578.9|31558.9|31581.4|31561.4|31577.3|31557.3|28
1643708490000|2022-02-01 09:41:30|31579|31559|31579.5|31559.5|31579.6|31559.6|31578.8|31558.8|16
1643708500000|2022-02-01 09:41:40|31579.6|31559.6|31580.2|31560.2|31581.5|31561.5|31579.6|31559.6|19
1643708510000|2022-02-01 09:41:50|31580|31560|31581.1|31561.1|31582.8|31562.8|31579.7|31559.7|20
1643708520000|2022-02-01 09:42:00|31582|31562|31584.8|31564.8|31585.4|31565.4|31581.6|31561.6|29
1643708530000|2022-02-01 09:42:10|31584.9|31564.9|31585.2|31565.2|31585.4|31565.4|31584.1|31564.1|24
1643708540000|2022-02-01 09:42:20|31584.8|31564.8|31584.7|31564.7|31586.1|31566.1|31583.8|31563.8|18
1643708550000|2022-02-01 09:42:30|31585.3|31565.3|31583.8|31563.8|31585.3|31565.3|31583.5|31563.5|24
1643708560000|2022-02-01 09:42:40|31583.6|31563.6|31582|31562|31584.3|31564.3|31581.6|31561.6|29
1643708570000|2022-02-01 09:42:50|31581.2|31561.2|31584.8|31564.8|31585.6|31565.6|31581.2|31561.2|30
1643708580000|2022-02-01 09:43:00|31584.4|31564.4|31585.7|31565.7|31586.7|31566.7|31584.4|31564.4|29
1643708590000|2022-02-01 09:43:10|31585.8|31565.8|31584.6|31564.6|31585.9|31565.9|31584.2|31564.2|25
1643708600000|2022-02-01 09:43:20|31584.9|31564.9|31585.2|31565.2|31585.3|31565.3|31584.5|31564.5|22
1643708610000|2022-02-01 09:43:30|31585|31565|31585.1|31565.1|31585.9|31565.9|31584|31564|34
1643708620000|2022-02-01 09:43:40|31585|31565|31581.7|31561.7|31585|31565|31581.7|31561.7|30
1643708630000|2022-02-01 09:43:50|31582.4|31562.4|31582.6|31562.6|31583.8|31563.8|31582|31562|22
1643708640000|2022-02-01 09:44:00|31583|31563|31582|31562|31583.7|31563.7|31582|31562|25
1643708650000|2022-02-01 09:44:10|31581.7|31561.7|31581.7|31561.7|31584|31564|31581.7|31561.7|30
1643708660000|2022-02-01 09:44:20|31581.6|31561.6|31583.5|31563.5|31587.4|31567.4|31580.7|31560.7|32
1643708670000|2022-02-01 09:44:30|31583.6|31563.6|31584.4|31564.4|31584.6|31564.6|31583.6|31563.6|26
1643708680000|2022-02-01 09:44:40|31583.9|31563.9|31585.8|31565.8|31586.7|31566.7|31583.9|31563.9|25
1643708690000|2022-02-01 09:44:50|31585.3|31565.3|31585.7|31565.7|31586.8|31566.8|31584.5|31564.5|31
1643708700000|2022-02-01 09:45:00|31585|31565|31585.2|31565.2|31586.2|31566.2|31584.1|31564.1|22
1643708710000|2022-02-01 09:45:10|31583.9|31563.9|31583.2|31563.2|31587|31567|31583|31563|23
1643708720000|2022-02-01 09:45:20|31583.3|31563.3|31583|31563|31584.2|31564.2|31581.5|31561.5|22
1643708730000|2022-02-01 09:45:30|31582.4|31562.4|31582.5|31562.5|31584.3|31564.3|31581.9|31561.9|29
1643708740000|2022-02-01 09:45:40|31583.2|31563.2|31583.2|31563.2|31584.3|31564.3|31582.2|31562.2|28
1643708750000|2022-02-01 09:45:50|31583|31563|31582|31562|31583.6|31563.6|31582|31562|24
1643708760000|2022-02-01 09:46:00|31582.5|31562.5|31580.5|31560.5|31584.1|31564.1|31579.9|31559.9|26
1643708770000|2022-02-01 09:46:10|31580.8|31560.8|31581|31561|31582|31562|31579.9|31559.9|33
1643708780000|2022-02-01 09:46:20|31581.4|31561.4|31581.4|31561.4|31581.7|31561.7|31579.6|31559.6|21
1643708790000|2022-02-01 09:46:30|31581.3|31561.3|31583.2|31563.2|31583.2|31563.2|31581.3|31561.3|13
1643708800000|2022-02-01 09:46:40|31583|31563|31584|31564|31584.9|31564.9|31582.9|31562.9|30
1643708810000|2022-02-01 09:46:50|31583.9|31563.9|31584|31564|31585|31565|31583.7|31563.7|19
1643708820000|2022-02-01 09:47:00|31584.1|31564.1|31580.9|31560.9|31584.3|31564.3|31580|31560|21
1643708830000|2022-02-01 09:47:10|31581.2|31561.2|31580.5|31560.5|31581.6|31561.6|31580.4|31560.4|16
1643708840000|2022-02-01 09:47:20|31579.9|31559.9|31579.3|31559.3|31579.9|31559.9|31578.1|31558.1|19
1643708850000|2022-02-01 09:47:30|31579.2|31559.2|31576.1|31556.1|31579.5|31559.5|31576.1|31556.1|14
1643708860000|2022-02-01 09:47:40|31576.2|31556.2|31575.8|31555.8|31577.4|31557.4|31575.3|31555.3|23
1643708870000|2022-02-01 09:47:50|31576.3|31556.3|31576.8|31556.8|31580.1|31560.1|31576.2|31556.2|25
1643708880000|2022-02-01 09:48:00|31576.9|31556.9|31575.6|31555.6|31577|31557|31575.5|31555.5|27
1643708890000|2022-02-01 09:48:10|31576.2|31556.2|31575.4|31555.4|31577.2|31557.2|31575.3|31555.3|20
1643708900000|2022-02-01 09:48:20|31575.7|31555.7|31573.7|31553.7|31577.3|31557.3|31573.5|31553.5|18
1643708910000|2022-02-01 09:48:30|31574.3|31554.3|31574.1|31554.1|31574.3|31554.3|31573.1|31553.1|21
1643708920000|2022-02-01 09:48:40|31574.3|31554.3|31574.6|31554.6|31574.8|31554.8|31574.1|31554.1|16
1643708930000|2022-02-01 09:48:50|31574.7|31554.7|31571.9|31551.9|31575|31555|31571.7|31551.7|21
1643708940000|2022-02-01 09:49:00|31572.1|31552.1|31574.2|31554.2|31575.1|31555.1|31571.4|31551.4|22
1643708950000|2022-02-01 09:49:10|31574.3|31554.3|31574.3|31554.3|31574.8|31554.8|31573.6|31553.6|20
1643708960000|2022-02-01 09:49:20|31574.4|31554.4|31574.4|31554.4|31574.7|31554.7|31574.3|31554.3|12
1643708970000|2022-02-01 09:49:30|31574.6|31554.6|31574.3|31554.3|31574.6|31554.6|31572.9|31552.9|20
1643708980000|2022-02-01 09:49:40|31574.4|31554.4|31574|31554|31575.3|31555.3|31574|31554|11
1643708990000|2022-02-01 09:49:50|31573.2|31553.2|31571.6|31551.6|31574|31554|31570.6|31550.6|20
1643709000000|2022-02-01 09:50:00|31571.1|31551.1|31567.8|31547.8|31572.5|31552.5|31567.8|31547.8|24
1643709010000|2022-02-01 09:50:10|31568.5|31548.5|31568.7|31548.7|31568.8|31548.8|31566.2|31546.2|25
1643709020000|2022-02-01 09:50:20|31568.8|31548.8|31572|31552|31572.4|31552.4|31568.3|31548.3|30
1643709030000|2022-02-01 09:50:30|31572.4|31552.4|31572.8|31552.8|31574.7|31554.7|31571.6|31551.6|28
1643709040000|2022-02-01 09:50:40|31572.1|31552.1|31567.8|31547.8|31572.4|31552.4|31567.5|31547.5|20
1643709050000|2022-02-01 09:50:50|31567.2|31547.2|31566.4|31546.4|31581.9|31549.5|31565.9|31531.9|19
1643709060000|2022-02-01 09:51:00|31566.3|31546.3|31566.2|31546.2|31566.6|31546.6|31565.5|31545.5|22
1643709070000|2022-02-01 09:51:10|31565.9|31545.9|31566.9|31546.9|31567.5|31547.5|31565.6|31545.6|16
1643709080000|2022-02-01 09:51:20|31565.1|31545.1|31566.6|31546.6|31568|31548|31562.2|31542.2|22
1643709090000|2022-02-01 09:51:30|31565.6|31545.6|31565.5|31545.5|31567.8|31547.8|31565.2|31545.2|23
1643709100000|2022-02-01 09:51:40|31565.6|31545.6|31566.2|31546.2|31566.9|31546.9|31564|31544|21
1643709110000|2022-02-01 09:51:50|31566.5|31546.5|31565.9|31545.9|31566.8|31546.8|31565.7|31545.7|17
1643709120000|2022-02-01 09:52:00|31566.4|31546.4|31565.9|31545.9|31566.5|31546.5|31565.6|31545.6|14
1643709130000|2022-02-01 09:52:10|31565.8|31545.8|31564.8|31544.8|31566|31546|31563.7|31543.7|15
1643709140000|2022-02-01 09:52:20|31565.1|31545.1|31564.2|31544.2|31565.4|31545.4|31563.6|31543.6|16
1643709150000|2022-02-01 09:52:30|31564.1|31544.1|31565|31545|31565.2|31545.2|31563.1|31543.1|19
1643709160000|2022-02-01 09:52:40|31565.6|31545.6|31564.8|31544.8|31566.9|31546.9|31564.6|31544.6|22
1643709170000|2022-02-01 09:52:50|31563.7|31543.7|31562|31542|31563.7|31543.7|31560.7|31540.7|19
1643709180000|2022-02-01 09:53:00|31561.9|31541.9|31563.1|31543.1|31563.3|31543.3|31561.9|31541.9|18
1643709190000|2022-02-01 09:53:10|31563.3|31543.3|31564.6|31544.6|31565.1|31545.1|31562.8|31542.8|20
1643709200000|2022-02-01 09:53:20|31564.9|31544.9|31563.1|31543.1|31565.2|31545.2|31563.1|31543.1|16
1643709210000|2022-02-01 09:53:30|31562.9|31542.9|31563.6|31543.6|31564.5|31544.5|31562|31542|22
1643709220000|2022-02-01 09:53:40|31562.6|31542.6|31562.1|31542.1|31563.2|31543.2|31561.3|31541.3|16
1643709230000|2022-02-01 09:53:50|31562|31542|31562.8|31542.8|31562.8|31542.8|31561.9|31541.9|18
1643709240000|2022-02-01 09:54:00|31562.6|31542.6|31568.5|31548.5|31568.7|31548.7|31562|31542|25
1643709250000|2022-02-01 09:54:10|31568.8|31548.8|31567.2|31547.2|31569|31549|31566.8|31546.8|19
1643709260000|2022-02-01 09:54:20|31567.7|31547.7|31569.3|31549.3|31570.6|31550.6|31566.6|31546.6|18
1643709270000|2022-02-01 09:54:30|31569.2|31549.2|31569.7|31549.7|31570.7|31550.7|31567.1|31547.1|26
1643709280000|2022-02-01 09:54:40|31569.9|31549.9|31569.5|31549.5|31569.9|31549.9|31567.2|31547.2|19
1643709290000|2022-02-01 09:54:50|31569.3|31549.3|31569.6|31549.6|31570|31550|31568|31548|21
1643709300000|2022-02-01 09:55:00|31569.3|31549.3|31568|31548|31570.2|31550.2|31566.9|31546.9|25
1643709310000|2022-02-01 09:55:10|31567.5|31547.5|31567.7|31547.7|31568.2|31548.2|31566.8|31546.8|20
1643709320000|2022-02-01 09:55:20|31567.6|31547.6|31567.4|31547.4|31567.8|31547.8|31566.6|31546.6|16
1643709330000|2022-02-01 09:55:30|31567.3|31547.3|31567|31547|31569.3|31549.3|31566.1|31546.1|23
1643709340000|2022-02-01 09:55:40|31566.2|31546.2|31566.9|31546.9|31567.4|31547.4|31566.1|31546.1|16
1643709350000|2022-02-01 09:55:50|31566.6|31546.6|31563.5|31543.5|31566.9|31546.9|31563.3|31543.3|18
1643709360000|2022-02-01 09:56:00|31563.2|31543.2|31562.1|31542.1|31564.2|31544.2|31560.7|31540.7|25
1643709370000|2022-02-01 09:56:10|31561.6|31541.6|31558.9|31538.9|31562.2|31542.2|31558.7|31538.7|26
1643709380000|2022-02-01 09:56:20|31559|31539|31560.8|31540.8|31561.3|31541.3|31559|31539|12
1643709390000|2022-02-01 09:56:30|31560.2|31540.2|31559.6|31539.6|31560.3|31540.3|31558|31538|23
1643709400000|2022-02-01 09:56:40|31559.4|31539.4|31561.3|31541.3|31561.6|31541.6|31559.4|31539.4|18
1643709410000|2022-02-01 09:56:50|31561.7|31541.7|31560.1|31540.1|31562.5|31542.5|31559.7|31539.7|17
1643709420000|2022-02-01 09:57:00|31560.2|31540.2|31560.4|31540.4|31563.6|31543.6|31559.7|31539.7|22
1643709430000|2022-02-01 09:57:10|31559.6|31539.6|31562.7|31542.7|31563.7|31543.7|31559.1|31539.1|24
1643709440000|2022-02-01 09:57:20|31562.6|31542.6|31568.4|31548.4|31580.3|31548.7|31562.1|31530.3|34
1643709450000|2022-02-01 09:57:30|31568.1|31548.1|31570.7|31550.7|31571.2|31551.2|31568.1|31548.1|30
1643709460000|2022-02-01 09:57:40|31569.7|31549.7|31572.3|31552.3|31573|31553|31569.7|31549.7|22
1643709470000|2022-02-01 09:57:50|31573.1|31553.1|31567|31547|31576.3|31556.3|31567|31547|31
1643709480000|2022-02-01 09:58:00|31566.6|31546.6|31563.8|31543.8|31566.6|31546.6|31562.7|31542.7|31
1643709490000|2022-02-01 09:58:10|31563.5|31543.5|31563.1|31543.1|31563.8|31543.8|31562.9|31542.9|21
1643709500000|2022-02-01 09:58:20|31563.3|31543.3|31559.4|31539.4|31563.3|31543.3|31559.4|31539.4|17
1643709510000|2022-02-01 09:58:30|31560.4|31540.4|31558.5|31538.5|31561.2|31541.2|31557.9|31537.9|23
1643709520000|2022-02-01 09:58:40|31558.4|31538.4|31569|31549|31570.1|31550.1|31558.2|31538.2|35
1643709530000|2022-02-01 09:58:50|31569.4|31549.4|31569.3|31549.3|31570.4|31550.4|31568.8|31548.8|30
1643709540000|2022-02-01 09:59:00|31569.7|31549.7|31572.9|31552.9|31573.2|31553.2|31569.7|31549.7|29
1643709550000|2022-02-01 09:59:10|31573.6|31553.6|31574.9|31554.9|31575.7|31555.7|31573.6|31553.6|31
1643709560000|2022-02-01 09:59:20|31575|31555|31576|31556|31576.2|31556.2|31574.5|31554.5|25
1643709570000|2022-02-01 09:59:30|31576.4|31556.4|31573.1|31553.1|31576.6|31556.6|31571.8|31551.8|29
1643709580000|2022-02-01 09:59:40|31573.2|31553.2|31571.9|31551.9|31573.2|31553.2|31571.1|31551.1|24
1643709590000|2022-02-01 09:59:50|31571|31551|31589.5|31539.5|31591|31553.6|31570.3|31537.7|32
1643709600000|2022-02-01 10:00:00|31589.3|31539.3|31578.4|31558.4|31590|31558.9|31573.8|31539.3|32
1643709610000|2022-02-01 10:00:10|31578.9|31558.9|31578.3|31558.3|31578.9|31558.9|31577.3|31557.3|26
1643709620000|2022-02-01 10:00:20|31578|31558|31577|31557|31578.6|31558.6|31577|31557|16
1643709630000|2022-02-01 10:00:30|31577.1|31557.1|31578.9|31558.9|31578.9|31558.9|31577.1|31557.1|22
1643709640000|2022-02-01 10:00:40|31579|31559|31577.1|31557.1|31591.1|31559|31575.2|31540.8|29
1643709650000|2022-02-01 10:00:50|31576.9|31556.9|31576.4|31556.4|31592.6|31557.9|31576.4|31541.7|20
1643709660000|2022-02-01 10:01:00|31576.3|31556.3|31575.8|31555.8|31576.9|31556.9|31575.2|31555.2|23
1643709670000|2022-02-01 10:01:10|31575.9|31555.9|31576.5|31556.5|31578.9|31558.9|31575.6|31555.6|23
1643709680000|2022-02-01 10:01:20|31576.2|31556.2|31576.3|31556.3|31578|31558|31576|31556|26
1643709690000|2022-02-01 10:01:30|31576.4|31556.4|31577.2|31557.2|31577.9|31557.9|31575.9|31555.9|27
1643709700000|2022-02-01 10:01:40|31577.1|31557.1|31576.9|31556.9|31577.3|31557.3|31576.2|31556.2|18
1643709710000|2022-02-01 10:01:50|31580.3|31560.3|31586.4|31566.4|31586.9|31566.9|31580.1|31560.1|34
1643709720000|2022-02-01 10:02:00|31585.3|31565.3|31587.4|31567.4|31587.8|31567.8|31585.2|31565.2|28
1643709730000|2022-02-01 10:02:10|31586.9|31566.9|31585.5|31565.5|31587.5|31567.5|31585.4|31565.4|21
1643709740000|2022-02-01 10:02:20|31584|31564|31580.5|31560.5|31585.8|31565.8|31579.6|31559.6|30
1643709750000|2022-02-01 10:02:30|31580.1|31560.1|31573.9|31553.9|31581.3|31561.3|31572.2|31552.2|31
1643709760000|2022-02-01 10:02:40|31574.1|31554.1|31578.5|31558.5|31581.2|31561.2|31573.6|31553.6|32
1643709770000|2022-02-01 10:02:50|31578.6|31558.6|31576.1|31556.1|31578.7|31558.7|31575.6|31555.6|22
1643709780000|2022-02-01 10:03:00|31576|31556|31576.3|31556.3|31590.4|31556.3|31573.6|31540.4|29
1643709790000|2022-02-01 10:03:10|31576.2|31556.2|31575|31555|31577.6|31557.6|31573.8|31553.8|30
1643709800000|2022-02-01 10:03:20|31575.2|31555.2|31577.1|31557.1|31578.6|31558.6|31575.1|31555.1|24
1643709810000|2022-02-01 10:03:30|31577.2|31557.2|31579.5|31559.5|31580|31560|31577.1|31557.1|18
1643709820000|2022-02-01 10:03:40|31579.4|31559.4|31579.8|31559.8|31580.5|31560.5|31579.2|31559.2|23
1643709830000|2022-02-01 10:03:50|31580.3|31560.3|31584.6|31564.6|31584.6|31564.6|31580.3|31560.3|26
1643709840000|2022-02-01 10:04:00|31584.3|31564.3|31585.2|31565.2|31585.6|31565.6|31584.1|31564.1|20
1643709850000|2022-02-01 10:04:10|31585.3|31565.3|31584.5|31564.5|31586|31566|31583.9|31563.9|23
1643709860000|2022-02-01 10:04:20|31584.4|31564.4|31584.5|31564.5|31584.7|31564.7|31583.9|31563.9|14
1643709870000|2022-02-01 10:04:30|31584.4|31564.4|31583.9|31563.9|31584.6|31564.6|31581.3|31561.3|26
1643709880000|2022-02-01 10:04:40|31583.6|31563.6|31584.3|31564.3|31584.6|31564.6|31583.6|31563.6|23
1643709890000|2022-02-01 10:04:50|31584.5|31564.5|31585.3|31565.3|31585.3|31565.3|31584.1|31564.1|25
1643709900000|2022-02-01 10:05:00|31584.5|31564.5|31585.1|31565.1|31585.9|31565.9|31584.4|31564.4|26
1643709910000|2022-02-01 10:05:10|31585.7|31565.7|31584.2|31564.2|31585.7|31565.7|31582.6|31562.6|28
1643709920000|2022-02-01 10:05:20|31583.8|31563.8|31581.8|31561.8|31583.8|31563.8|31581.8|31561.8|23
1643709930000|2022-02-01 10:05:30|31581.6|31561.6|31581.7|31561.7|31582.4|31562.4|31581.4|31561.4|17
1643709940000|2022-02-01 10:05:40|31581.8|31561.8|31583|31563|31583.3|31563.3|31581.8|31561.8|15
1643709950000|2022-02-01 10:05:50|31582.7|31562.7|31583.7|31563.7|31584.1|31564.1|31582.7|31562.7|19
1643709960000|2022-02-01 10:06:00|31583|31563|31583.5|31563.5|31584.3|31564.3|31581.9|31561.9|20
1643709970000|2022-02-01 10:06:10|31583.1|31563.1|31582.1|31562.1|31583.7|31563.7|31582.1|31562.1|22
1643709980000|2022-02-01 10:06:20|31581.3|31561.3|31583.9|31563.9|31584.5|31564.5|31581.3|31561.3|21
1643709990000|2022-02-01 10:06:30|31583.8|31563.8|31584.7|31564.7|31584.8|31564.8|31582.9|31562.9|25
1643710000000|2022-02-01 10:06:40|31584.6|31564.6|31583.8|31563.8|31585.1|31565.1|31583|31563|22
1643710010000|2022-02-01 10:06:50|31583.6|31563.6|31583.1|31563.1|31583.6|31563.6|31582.4|31562.4|18
1643710020000|2022-02-01 10:07:00|31583.3|31563.3|31581.9|31561.9|31584.1|31564.1|31581.2|31561.2|25
1643710030000|2022-02-01 10:07:10|31582|31562|31582.9|31562.9|31584.9|31564.9|31582|31562|20
1643710040000|2022-02-01 10:07:20|31582.7|31562.7|31583.9|31563.9|31584.1|31564.1|31582.4|31562.4|22
1643710050000|2022-02-01 10:07:30|31583.7|31563.7|31584.6|31564.6|31584.8|31564.8|31583.7|31563.7|24
1643710060000|2022-02-01 10:07:40|31585.7|31565.7|31584.8|31564.8|31585.7|31565.7|31583.9|31563.9|33
1643710070000|2022-02-01 10:07:50|31584.5|31564.5|31584.9|31564.9|31585.2|31565.2|31584|31564|26
1643710080000|2022-02-01 10:08:00|31584.2|31564.2|31584.4|31564.4|31584.9|31564.9|31583|31563|26
1643710090000|2022-02-01 10:08:10|31584.1|31564.1|31583.9|31563.9|31584.7|31564.7|31583.7|31563.7|25
1643710100000|2022-02-01 10:08:20|31583.8|31563.8|31583.7|31563.7|31585.9|31565.9|31581.3|31561.3|25
1643710110000|2022-02-01 10:08:30|31583.4|31563.4|31589|31569|31599.3|31569.7|31581.7|31549.3|36
1643710120000|2022-02-01 10:08:40|31588.1|31568.1|31588.8|31568.8|31591.7|31571.7|31588|31568|27
1643710130000|2022-02-01 10:08:50|31588.9|31568.9|31588.3|31568.3|31589|31569|31587.2|31567.2|27
1643710140000|2022-02-01 10:09:00|31588.1|31568.1|31587.9|31567.9|31589.2|31569.2|31587.2|31567.2|22
1643710150000|2022-02-01 10:09:10|31587.3|31567.3|31586.8|31566.8|31587.3|31567.3|31586|31566|19
1643710160000|2022-02-01 10:09:20|31586.9|31566.9|31588.5|31568.5|31588.5|31568.5|31585.5|31565.5|21
1643710170000|2022-02-01 10:09:30|31588.6|31568.6|31589.7|31569.7|31589.8|31569.8|31586.8|31566.8|25
1643710180000|2022-02-01 10:09:40|31589.2|31569.2|31588.9|31568.9|31589.9|31569.9|31587.2|31567.2|29
1643710190000|2022-02-01 10:09:50|31588.2|31568.2|31584.3|31564.3|31589.2|31569.2|31583.2|31563.2|28
1643710200000|2022-02-01 10:10:00|31585.3|31565.3|31587.4|31567.4|31589.2|31569.2|31583.4|31563.4|38
1643710210000|2022-02-01 10:10:10|31587.5|31567.5|31588.1|31568.1|31588.8|31568.8|31587.5|31567.5|30
1643710220000|2022-02-01 10:10:20|31588.7|31568.7|31589.2|31569.2|31589.6|31569.6|31587.5|31567.5|34
1643710230000|2022-02-01 10:10:30|31589.9|31569.9|31590.3|31570.3|31590.4|31570.4|31589|31569|35
1643710240000|2022-02-01 10:10:40|31590|31570|31590.4|31570.4|31591.9|31571.9|31588.8|31568.8|33
1643710250000|2022-02-01 10:10:50|31590.5|31570.5|31592.6|31572.6|31593.5|31573.5|31590.3|31570.3|31
1643710260000|2022-02-01 10:11:00|31592.7|31572.7|31592.6|31572.6|31593.5|31573.5|31592.2|31572.2|22
1643710270000|2022-02-01 10:11:10|31592.4|31572.4|31595.3|31575.3|31595.3|31575.3|31592.1|31572.1|21
1643710280000|2022-02-01 10:11:20|31595.1|31575.1|31595.3|31575.3|31595.5|31575.5|31592.3|31572.3|27
1643710290000|2022-02-01 10:11:30|31595.2|31575.2|31592.1|31572.1|31596.3|31576.3|31589.7|31569.7|34
1643710300000|2022-02-01 10:11:40|31591|31571|31594.5|31574.5|31610.5|31575|31590.2|31560.5|22
1643710310000|2022-02-01 10:11:50|31594.3|31574.3|31627.8|31577.8|31628.1|31595.4|31594.3|31574.3|22
1643710320000|2022-02-01 10:12:00|31629.6|31579.6|31613.4|31593.4|31630.4|31597|31613.4|31579.6|28
1643710330000|2022-02-01 10:12:10|31614|31594|31613.3|31593.3|31614|31594|31611.7|31591.7|29
1643710340000|2022-02-01 10:12:20|31614|31594|31613.8|31593.8|31615.7|31595.7|31612.3|31592.3|31
1643710350000|2022-02-01 10:12:30|31613.6|31593.6|31612.8|31592.8|31628.7|31595.4|31612.6|31577.6|27
1643710360000|2022-02-01 10:12:40|31612.9|31592.9|31614.9|31594.9|31616.5|31596.5|31612.8|31592.8|20
1643710370000|2022-02-01 10:12:50|31614.7|31594.7|31630.1|31580.1|31631.8|31594.7|31614.7|31579.5|23
1643710380000|2022-02-01 10:13:00|31629.7|31579.7|31615.7|31595.7|31630|31595.7|31613.8|31578.9|25
1643710390000|2022-02-01 10:13:10|31615.8|31595.8|31633.1|31583.1|31633.1|31600.2|31615.2|31582.9|34
1643710400000|2022-02-01 10:13:20|31618.1|31598.1|31619.9|31599.9|31633.7|31600.1|31617.9|31582.6|30
1643710410000|2022-02-01 10:13:30|31620.2|31600.2|31618.1|31598.1|31620.2|31600.2|31618.1|31598.1|18
1643710420000|2022-02-01 10:13:40|31616.1|31596.1|31619.5|31599.5|31631.9|31600|31615.2|31580.1|19
1643710430000|2022-02-01 10:13:50|31620|31600|31620.1|31600.1|31621|31601|31618.6|31598.6|24
1643710440000|2022-02-01 10:14:00|31619.8|31599.8|31628.9|31608.9|31635.4|31608.9|31618|31585.4|20
1643710450000|2022-02-01 10:14:10|31642.2|31592.2|31620|31600|31644.4|31609|31619.1|31591.4|32
1643710460000|2022-02-01 10:14:20|31621.2|31601.2|31623.2|31603.2|31624.2|31604.2|31618.9|31598.9|33
1643710470000|2022-02-01 10:14:30|31624.8|31604.8|31622.3|31602.3|31638.6|31605.2|31622.3|31587.1|36
1643710480000|2022-02-01 10:14:40|31623.2|31603.2|31618.9|31598.9|31623.2|31603.2|31618.7|31598.7|31
1643710490000|2022-02-01 10:14:50|31619|31599|31619.8|31599.8|31621.2|31601.2|31618.9|31598.9|29
1643710500000|2022-02-01 10:15:00|31619.6|31599.6|31614.5|31594.5|31619.6|31599.6|31614.5|31594.5|33
1643710510000|2022-02-01 10:15:10|31614.6|31594.6|31614|31594|31616.1|31596.1|31611.1|31591.1|37
1643710520000|2022-02-01 10:15:20|31615.3|31595.3|31629.4|31579.4|31629.4|31595.3|31610.6|31577.3|30
1643710530000|2022-02-01 10:15:30|31627.9|31577.9|31614.1|31594.1|31629.1|31594.4|31612.1|31577.9|33
1643710540000|2022-02-01 10:15:40|31613.6|31593.6|31612.9|31592.9|31613.9|31593.9|31611.5|31591.5|35
1643710550000|2022-02-01 10:15:50|31612.5|31592.5|31612|31592|31612.7|31592.7|31611.1|31591.1|30
1643710560000|2022-02-01 10:16:00|31610.2|31590.2|31610.6|31590.6|31613.1|31593.1|31610.2|31590.2|33
1643710570000|2022-02-01 10:16:10|31610.7|31590.7|31611.8|31591.8|31613.3|31593.3|31610.4|31590.4|25
1643710580000|2022-02-01 10:16:20|31611.9|31591.9|31611.5|31591.5|31614|31594|31611.5|31591.5|29
1643710590000|2022-02-01 10:16:30|31611.8|31591.8|31609.5|31589.5|31612|31592|31609.4|31589.4|24
1643710600000|2022-02-01 10:16:40|31609.7|31589.7|31611.3|31591.3|31611.7|31591.7|31609.1|31589.1|21
1643710610000|2022-02-01 10:16:50|31611.4|31591.4|31609.6|31589.6|31612.1|31592.1|31609.5|31589.5|27
1643710620000|2022-02-01 10:17:00|31609.8|31589.8|31610|31590|31613.6|31593.6|31608.5|31588.5|30
1643710630000|2022-02-01 10:17:10|31608.4|31588.4|31608.4|31588.4|31610.2|31590.2|31607.6|31587.6|28
1643710640000|2022-02-01 10:17:20|31608.3|31588.3|31609.5|31589.5|31609.8|31589.8|31606.8|31586.8|28
1643710650000|2022-02-01 10:17:30|31609.1|31589.1|31607.2|31587.2|31610.7|31590.7|31604.8|31584.8|36
1643710660000|2022-02-01 10:17:40|31609.5|31589.5|31609.9|31589.9|31611.9|31591.9|31607.3|31587.3|33
1643710670000|2022-02-01 10:17:50|31609.7|31589.7|31612.6|31592.6|31612.6|31592.6|31608.9|31588.9|34
1643710680000|2022-02-01 10:18:00|31611.2|31591.2|31611.8|31591.8|31612.9|31592.9|31610.1|31590.1|32
1643710690000|2022-02-01 10:18:10|31611.6|31591.6|31612.3|31592.3|31614.3|31594.3|31610.6|31590.6|23
1643710700000|2022-02-01 10:18:20|31612.5|31592.5|31612.1|31592.1|31628.8|31594.8|31611.7|31578.1|24
1643710710000|2022-02-01 10:18:30|31612.2|31592.2|31613.8|31593.8|31615.5|31595.5|31612.2|31592.2|25
1643710720000|2022-02-01 10:18:40|31613.7|31593.7|31613.6|31593.6|31615.2|31595.2|31611.6|31591.6|30
1643710730000|2022-02-01 10:18:50|31614.5|31594.5|31611.8|31591.8|31614.9|31594.9|31611.1|31591.1|34
1643710740000|2022-02-01 10:19:00|31612.5|31592.5|31611.3|31591.3|31614.2|31594.2|31611|31591|31
1643710750000|2022-02-01 10:19:10|31611.9|31591.9|31606.9|31586.9|31622.1|31592.8|31605.2|31572.1|22
1643710760000|2022-02-01 10:19:20|31622.6|31572.6|31608.3|31588.3|31622.6|31590.5|31607.4|31572.4|28
1643710770000|2022-02-01 10:19:30|31609.3|31589.3|31607|31587|31620.6|31589.9|31605.7|31570.6|33
1643710780000|2022-02-01 10:19:40|31607.1|31587.1|31610.3|31590.3|31623|31590.4|31604.6|31571.9|27
1643710790000|2022-02-01 10:19:50|31610.9|31590.9|31611|31591|31625.9|31591.8|31610.1|31575.4|26
1643710800000|2022-02-01 10:20:00|31611.2|31591.2|31611.2|31591.2|31612.6|31592.6|31609.9|31589.9|22
1643710810000|2022-02-01 10:20:10|31610.9|31590.9|31610.3|31590.3|31611.7|31591.7|31609.1|31589.1|22
1643710820000|2022-02-01 10:20:20|31610|31590|31609|31589|31610.7|31590.7|31607.9|31587.9|36
1643710830000|2022-02-01 10:20:30|31609.5|31589.5|31609.9|31589.9|31610.7|31590.7|31606|31586|25
1643710840000|2022-02-01 10:20:40|31609.8|31589.8|31608.6|31588.6|31611.4|31591.4|31607.7|31587.7|22
1643710850000|2022-02-01 10:20:50|31608.1|31588.1|31601.5|31581.5|31608.1|31588.1|31601|31581|36
1643710860000|2022-02-01 10:21:00|31600|31580|31600.8|31580.8|31602.2|31582.2|31595.9|31575.9|35
1643710870000|2022-02-01 10:21:10|31600.2|31580.2|31601|31581|31601.4|31581.4|31598.7|31578.7|34
1643710880000|2022-02-01 10:21:20|31600.6|31580.6|31598.8|31578.8|31601|31581|31598.5|31578.5|23
1643710890000|2022-02-01 10:21:30|31598.7|31578.7|31599.1|31579.1|31615.6|31580.3|31598.3|31565.6|25
1643710900000|2022-02-01 10:21:40|31599.3|31579.3|31597.3|31577.3|31601|31581|31596.5|31576.5|28
1643710910000|2022-02-01 10:21:50|31598.6|31578.6|31598.6|31578.6|31601|31581|31597.2|31577.2|23
1643710920000|2022-02-01 10:22:00|31598.1|31578.1|31596.8|31576.8|31598.7|31578.7|31596.6|31576.6|21
1643710930000|2022-02-01 10:22:10|31596.6|31576.6|31593.9|31573.9|31598.3|31578.3|31593.9|31573.9|22
1643710940000|2022-02-01 10:22:20|31594.2|31574.2|31593.9|31573.9|31596.1|31576.1|31591.7|31571.7|32
1643710950000|2022-02-01 10:22:30|31594.2|31574.2|31591.9|31571.9|31595|31575|31591.8|31571.8|32
1643710960000|2022-02-01 10:22:40|31592.8|31572.8|31591.9|31571.9|31593.1|31573.1|31591.4|31571.4|22
1643710970000|2022-02-01 10:22:50|31592.2|31572.2|31589.5|31569.5|31592.4|31572.4|31588.9|31568.9|26
1643710980000|2022-02-01 10:23:00|31589.6|31569.6|31591.2|31571.2|31591.7|31571.7|31589.6|31569.6|26
1643710990000|2022-02-01 10:23:10|31590.1|31570.1|31591.9|31571.9|31592.3|31572.3|31589.6|31569.6|23
1643711000000|2022-02-01 10:23:20|31591.8|31571.8|31589.3|31569.3|31592.6|31572.6|31588.2|31568.2|28
1643711010000|2022-02-01 10:23:30|31588.2|31568.2|31585.3|31565.3|31602.5|31568.6|31584.4|31551.3|32
1643711020000|2022-02-01 10:23:40|31585.2|31565.2|31586.9|31566.9|31588|31568|31585|31565|28
1643711030000|2022-02-01 10:23:50|31587.5|31567.5|31587.5|31567.5|31588.4|31568.4|31587|31567|20
1643711040000|2022-02-01 10:24:00|31587.7|31567.7|31586.8|31566.8|31587.8|31567.8|31585.6|31565.6|26
1643711050000|2022-02-01 10:24:10|31585.9|31565.9|31585.9|31565.9|31586.6|31566.6|31584.9|31564.9|25
1643711060000|2022-02-01 10:24:20|31585.8|31565.8|31586.4|31566.4|31586.5|31566.5|31585.5|31565.5|23
1643711070000|2022-02-01 10:24:30|31586.2|31566.2|31586.5|31566.5|31589|31569|31585.6|31565.6|27
1643711080000|2022-02-01 10:24:40|31586.6|31566.6|31585.4|31565.4|31588.3|31568.3|31584|31564|25
1643711090000|2022-02-01 10:24:50|31586.2|31566.2|31585.3|31565.3|31586.2|31566.2|31585.3|31565.3|16
1643711100000|2022-02-01 10:25:00|31586.1|31566.1|31582.9|31562.9|31586.1|31566.1|31582.7|31562.7|23
1643711110000|2022-02-01 10:25:10|31583.1|31563.1|31582.9|31562.9|31583.1|31563.1|31581.9|31561.9|15
1643711120000|2022-02-01 10:25:20|31583|31563|31583.6|31563.6|31600.6|31564.9|31581.9|31549.3|28
1643711130000|2022-02-01 10:25:30|31584.1|31564.1|31599.3|31549.3|31600|31565.3|31583.4|31548.6|27
1643711140000|2022-02-01 10:25:40|31601.5|31551.5|31587.3|31567.3|31601.5|31568.2|31584.6|31549.1|29
1643711150000|2022-02-01 10:25:50|31587.4|31567.4|31586.6|31566.6|31601.3|31568.2|31585.1|31551.3|29
1643711160000|2022-02-01 10:26:00|31586.7|31566.7|31584.9|31564.9|31587.8|31567.8|31583.9|31563.9|24
1643711170000|2022-02-01 10:26:10|31584.7|31564.7|31584.8|31564.8|31585.1|31565.1|31584.1|31564.1|28
1643711180000|2022-02-01 10:26:20|31584.7|31564.7|31584.3|31564.3|31585.2|31565.2|31583.8|31563.8|27
1643711190000|2022-02-01 10:26:30|31584.6|31564.6|31585.3|31565.3|31585.3|31565.3|31584.1|31564.1|19
1643711200000|2022-02-01 10:26:40|31584.8|31564.8|31585.6|31565.6|31585.9|31565.9|31583.9|31563.9|22
1643711210000|2022-02-01 10:26:50|31585.9|31565.9|31582.1|31562.1|31585.9|31565.9|31581.6|31561.6|23
1643711220000|2022-02-01 10:27:00|31581|31561|31580.1|31560.1|31581.6|31561.6|31579.8|31559.8|25
1643711230000|2022-02-01 10:27:10|31580.2|31560.2|31581.7|31561.7|31582|31562|31579.4|31559.4|21
1643711240000|2022-02-01 10:27:20|31582|31562|31583.4|31563.4|31583.5|31563.5|31581.8|31561.8|18
1643711250000|2022-02-01 10:27:30|31585|31565|31585.8|31565.8|31585.8|31565.8|31584.7|31564.7|19
1643711260000|2022-02-01 10:27:40|31585.9|31565.9|31588|31568|31588|31568|31585.4|31565.4|23
1643711270000|2022-02-01 10:27:50|31587.8|31567.8|31588.4|31568.4|31588.4|31568.4|31587.4|31567.4|26
1643711280000|2022-02-01 10:28:00|31588.3|31568.3|31588.5|31568.5|31589.6|31569.6|31588|31568|21
1643711290000|2022-02-01 10:28:10|31589.2|31569.2|31588.4|31568.4|31589.8|31569.8|31588.2|31568.2|28
1643711300000|2022-02-01 10:28:20|31588.6|31568.6|31589.3|31569.3|31589.5|31569.5|31588.4|31568.4|21
1643711310000|2022-02-01 10:28:30|31589.5|31569.5|31589.3|31569.3|31590.4|31570.4|31588.6|31568.6|23
1643711320000|2022-02-01 10:28:40|31589.5|31569.5|31588.8|31568.8|31589.5|31569.5|31588.1|31568.1|25
1643711330000|2022-02-01 10:28:50|31588.2|31568.2|31589|31569|31590.1|31570.1|31587.6|31567.6|32
1643711340000|2022-02-01 10:29:00|31589.5|31569.5|31591|31571|31592|31572|31589.4|31569.4|25
1643711350000|2022-02-01 10:29:10|31590.9|31570.9|31591|31571|31591.2|31571.2|31589|31569|27
1643711360000|2022-02-01 10:29:20|31591.8|31571.8|31590.3|31570.3|31591.8|31571.8|31590|31570|17
1643711370000|2022-02-01 10:29:30|31590.5|31570.5|31590.9|31570.9|31591.1|31571.1|31590.3|31570.3|10
1643711380000|2022-02-01 10:29:40|31592|31572|31594.2|31574.2|31595|31575|31589.9|31569.9|22
1643711390000|2022-02-01 10:29:50|31594.4|31574.4|31590.5|31570.5|31594.9|31574.9|31590.5|31570.5|25
1643711400000|2022-02-01 10:30:00|31590.8|31570.8|31590.7|31570.7|31591.5|31571.5|31590.3|31570.3|22
1643711410000|2022-02-01 10:30:10|31591.2|31571.2|31590.2|31570.2|31591.2|31571.2|31589.9|31569.9|15
1643711420000|2022-02-01 10:30:20|31590.3|31570.3|31587.6|31567.6|31590.5|31570.5|31587.5|31567.5|23
1643711430000|2022-02-01 10:30:30|31587.3|31567.3|31585.8|31565.8|31587.3|31567.3|31585.6|31565.6|25
1643711440000|2022-02-01 10:30:40|31585.9|31565.9|31590|31570|31590|31570|31585.7|31565.7|17
1643711450000|2022-02-01 10:30:50|31590.3|31570.3|31589.2|31569.2|31591.1|31571.1|31588.7|31568.7|23
1643711460000|2022-02-01 10:31:00|31589.9|31569.9|31590.2|31570.2|31590.7|31570.7|31589.1|31569.1|15
1643711470000|2022-02-01 10:31:10|31590.7|31570.7|31590.1|31570.1|31590.8|31570.8|31589.9|31569.9|16
1643711480000|2022-02-01 10:31:20|31590.4|31570.4|31593.8|31573.8|31594.3|31574.3|31590.4|31570.4|21
1643711490000|2022-02-01 10:31:30|31594.7|31574.7|31597.7|31577.7|31597.7|31577.7|31594.2|31574.2|20
1643711500000|2022-02-01 10:31:40|31597.8|31577.8|31600.7|31580.7|31600.7|31580.7|31596.7|31576.7|19
1643711510000|2022-02-01 10:31:50|31598.9|31578.9|31599|31579|31599|31579|31597.9|31577.9|21
1643711520000|2022-02-01 10:32:00|31599.3|31579.3|31598.2|31578.2|31599.3|31579.3|31596.7|31576.7|20
1643711530000|2022-02-01 10:32:10|31598.1|31578.1|31598.7|31578.7|31599.1|31579.1|31598|31578|11
1643711540000|2022-02-01 10:32:20|31598.6|31578.6|31598.2|31578.2|31599.2|31579.2|31598.2|31578.2|27
1643711550000|2022-02-01 10:32:30|31598.5|31578.5|31598.4|31578.4|31599.9|31579.9|31598.1|31578.1|18
1643711560000|2022-02-01 10:32:40|31598.1|31578.1|31598.6|31578.6|31598.7|31578.7|31598|31578|16
1643711570000|2022-02-01 10:32:50|31598.7|31578.7|31600.3|31580.3|31600.6|31580.6|31598.7|31578.7|24
1643711580000|2022-02-01 10:33:00|31600.6|31580.6|31601|31581|31601|31581|31600.2|31580.2|20
1643711590000|2022-02-01 10:33:10|31601.4|31581.4|31618.8|31568.8|31618.8|31583|31600.9|31565.9|26
1643711600000|2022-02-01 10:33:20|31602.9|31582.9|31602.3|31582.3|31603.4|31583.4|31601|31581|27
1643711610000|2022-02-01 10:33:30|31602.2|31582.2|31603.7|31583.7|31604.1|31584.1|31601.3|31581.3|26
1643711620000|2022-02-01 10:33:40|31603.8|31583.8|31604.1|31584.1|31604.8|31584.8|31603.2|31583.2|16
1643711630000|2022-02-01 10:33:50|31604.3|31584.3|31604.9|31584.9|31605.1|31585.1|31603.6|31583.6|22
1643711640000|2022-02-01 10:34:00|31604.5|31584.5|31605.2|31585.2|31605.2|31585.2|31603.5|31583.5|21
1643711650000|2022-02-01 10:34:10|31605.1|31585.1|31605.5|31585.5|31606|31586|31604.4|31584.4|23
1643711660000|2022-02-01 10:34:20|31604.8|31584.8|31605.2|31585.2|31605.7|31585.7|31604.8|31584.8|13
1643711670000|2022-02-01 10:34:30|31605.1|31585.1|31604.7|31584.7|31605.6|31585.6|31603.7|31583.7|14
1643711680000|2022-02-01 10:34:40|31604.6|31584.6|31605.4|31585.4|31605.5|31585.5|31604.6|31584.6|18
1643711690000|2022-02-01 10:34:50|31605.3|31585.3|31605.4|31585.4|31606.4|31586.4|31604.3|31584.3|20
1643711700000|2022-02-01 10:35:00|31605.2|31585.2|31604.6|31584.6|31606.6|31586.6|31604.4|31584.4|21
1643711710000|2022-02-01 10:35:10|31604.9|31584.9|31606.1|31586.1|31606.8|31586.8|31603.6|31583.6|26
1643711720000|2022-02-01 10:35:20|31605.3|31585.3|31605.4|31585.4|31606.1|31586.1|31605|31585|18
1643711730000|2022-02-01 10:35:30|31605.6|31585.6|31605.3|31585.3|31605.6|31585.6|31604.5|31584.5|10
1643711740000|2022-02-01 10:35:40|31605.2|31585.2|31606.6|31586.6|31608.1|31588.1|31604.5|31584.5|18
1643711750000|2022-02-01 10:35:50|31606.4|31586.4|31606.4|31586.4|31608|31588|31606.4|31586.4|17
1643711760000|2022-02-01 10:36:00|31607|31587|31606.7|31586.7|31607.5|31587.5|31606.7|31586.7|18
1643711770000|2022-02-01 10:36:10|31608.5|31588.5|31609.6|31589.6|31610.2|31590.2|31608.4|31588.4|13
1643711780000|2022-02-01 10:36:20|31609.7|31589.7|31608|31588|31610.3|31590.3|31607.4|31587.4|23
1643711790000|2022-02-01 10:36:30|31607.8|31587.8|31620.6|31600.6|31622.1|31602.1|31607.8|31587.8|28
1643711800000|2022-02-01 10:36:40|31620.8|31600.8|31620.9|31600.9|31622|31602|31620.6|31600.6|22
1643711810000|2022-02-01 10:36:50|31621.2|31601.2|31621.2|31601.2|31621.6|31601.6|31619.8|31599.8|18
1643711820000|2022-02-01 10:37:00|31621.5|31601.5|31619.8|31599.8|31621.5|31601.5|31619.6|31599.6|22
1643711830000|2022-02-01 10:37:10|31620|31600|31620.2|31600.2|31620.6|31600.6|31619.4|31599.4|22
1643711840000|2022-02-01 10:37:20|31619.7|31599.7|31617.6|31597.6|31619.7|31599.7|31617.4|31597.4|23
1643711850000|2022-02-01 10:37:30|31617.8|31597.8|31617.6|31597.6|31617.8|31597.8|31617|31597|12
1643711860000|2022-02-01 10:37:40|31617.5|31597.5|31618.4|31598.4|31618.6|31598.6|31617.2|31597.2|15
1643711870000|2022-02-01 10:37:50|31618.7|31598.7|31619.2|31599.2|31619.5|31599.5|31618|31598|11
1643711880000|2022-02-01 10:38:00|31618.9|31598.9|31617.3|31597.3|31619.1|31599.1|31617.3|31597.3|14
1643711890000|2022-02-01 10:38:10|31617.1|31597.1|31618.6|31598.6|31618.6|31598.6|31617.1|31597.1|17
1643711900000|2022-02-01 10:38:20|31618.4|31598.4|31621.7|31601.7|31634.7|31602.3|31618.4|31584.5|23
1643711910000|2022-02-01 10:38:30|31621.8|31601.8|31622.9|31602.9|31622.9|31602.9|31621.8|31601.8|20
1643711920000|2022-02-01 10:38:40|31622.8|31602.8|31622.4|31602.4|31622.8|31602.8|31622|31602|12
1643711930000|2022-02-01 10:38:50|31622.5|31602.5|31615|31595|31622.5|31602.5|31615|31595|25
1643711940000|2022-02-01 10:39:00|31615.7|31595.7|31616.5|31596.5|31617.1|31597.1|31615.7|31595.7|22
1643711950000|2022-02-01 10:39:10|31616.6|31596.6|31615.4|31595.4|31616.6|31596.6|31615.1|31595.1|12
1643711960000|2022-02-01 10:39:20|31614.7|31594.7|31617.3|31597.3|31617.8|31597.8|31614.5|31594.5|20
1643711970000|2022-02-01 10:39:30|31617.7|31597.7|31620.8|31600.8|31622.3|31602.3|31617|31597|26
1643711980000|2022-02-01 10:39:40|31620.9|31600.9|31620.3|31600.3|31621.8|31601.8|31620.1|31600.1|22
1643711990000|2022-02-01 10:39:50|31620.5|31600.5|31618.9|31598.9|31621.6|31601.6|31618.9|31598.9|21
1643712000000|2022-02-01 10:40:00|31619|31599|31616.5|31596.5|31619.4|31599.4|31616.5|31596.5|21
1643712010000|2022-02-01 10:40:10|31616.7|31596.7|31633.9|31583.9|31634.3|31598|31616.5|31583.9|22
1643712020000|2022-02-01 10:40:20|31633.7|31583.7|31617.5|31597.5|31633.7|31600.2|31617.4|31583.7|26
1643712030000|2022-02-01 10:40:30|31618|31598|31619.2|31599.2|31619.6|31599.6|31617.9|31597.9|15
1643712040000|2022-02-01 10:40:40|31619.6|31599.6|31619.6|31599.6|31619.7|31599.7|31619.2|31599.2|14
1643712050000|2022-02-01 10:40:50|31619.3|31599.3|31621.3|31601.3|31621.9|31601.9|31619.3|31599.3|15
1643712060000|2022-02-01 10:41:00|31621.4|31601.4|31621.1|31601.1|31621.5|31601.5|31620.5|31600.5|19
1643712070000|2022-02-01 10:41:10|31620.6|31600.6|31621.3|31601.3|31621.3|31601.3|31620.6|31600.6|7
1643712080000|2022-02-01 10:41:20|31621.2|31601.2|31622.8|31602.8|31624.1|31604.1|31621.2|31601.2|14
1643712090000|2022-02-01 10:41:30|31622.4|31602.4|31624.3|31604.3|31624.7|31604.7|31622.3|31602.3|19
1643712100000|2022-02-01 10:41:40|31624.4|31604.4|31625.5|31605.5|31625.8|31605.8|31624.1|31604.1|14
1643712110000|2022-02-01 10:41:50|31625|31605|31624.7|31604.7|31625.8|31605.8|31623.4|31603.4|13
1643712120000|2022-02-01 10:42:00|31624.5|31604.5|31624.4|31604.4|31624.8|31604.8|31624|31604|12
1643712130000|2022-02-01 10:42:10|31624.8|31604.8|31624.1|31604.1|31624.9|31604.9|31623.4|31603.4|12
1643712140000|2022-02-01 10:42:20|31624|31604|31624|31604|31624.1|31604.1|31623.3|31603.3|9
1643712150000|2022-02-01 10:42:30|31624.2|31604.2|31622.6|31602.6|31624.8|31604.8|31622.6|31602.6|14
1643712160000|2022-02-01 10:42:40|31623.2|31603.2|31620.4|31600.4|31623.3|31603.3|31620.4|31600.4|16
1643712170000|2022-02-01 10:42:50|31621.1|31601.1|31621.9|31601.9|31623.9|31603.9|31620.5|31600.5|23
1643712180000|2022-02-01 10:43:00|31622|31602|31621.7|31601.7|31622|31602|31621.2|31601.2|6
1643712190000|2022-02-01 10:43:10|31622.2|31602.2|31620.7|31600.7|31622.2|31602.2|31620.7|31600.7|10
1643712200000|2022-02-01 10:43:20|31621|31601|31621.6|31601.6|31622.6|31602.6|31620.8|31600.8|19
1643712210000|2022-02-01 10:43:30|31621.1|31601.1|31623.2|31603.2|31623.5|31603.5|31620.7|31600.7|13
1643712220000|2022-02-01 10:43:40|31623.4|31603.4|31623.2|31603.2|31623.4|31603.4|31621.7|31601.7|12
1643712230000|2022-02-01 10:43:50|31623|31603|31622.4|31602.4|31623.2|31603.2|31622.1|31602.1|9
1643712240000|2022-02-01 10:44:00|31622.1|31602.1|31622.5|31602.5|31622.6|31602.6|31621.6|31601.6|7
1643712250000|2022-02-01 10:44:10|31623|31603|31622.4|31602.4|31623.3|31603.3|31622.1|31602.1|15
1643712260000|2022-02-01 10:44:20|31622.8|31602.8|31623|31603|31623.2|31603.2|31621.5|31601.5|19
1643712270000|2022-02-01 10:44:30|31623.9|31603.9|31623.1|31603.1|31623.9|31603.9|31622.4|31602.4|18
1643712280000|2022-02-01 10:44:40|31623|31603|31622.7|31602.7|31623.1|31603.1|31622|31602|14
1643712290000|2022-02-01 10:44:50|31622.8|31602.8|31623.4|31603.4|31624.2|31604.2|31622.8|31602.8|11
1643712300000|2022-02-01 10:45:00|31623.1|31603.1|31623.2|31603.2|31623.7|31603.7|31622|31602|20
1643712310000|2022-02-01 10:45:10|31622.5|31602.5|31623|31603|31623|31603|31622.3|31602.3|10
1643712320000|2022-02-01 10:45:20|31622.9|31602.9|31623.6|31603.6|31623.9|31603.9|31622.9|31602.9|14
1643712330000|2022-02-01 10:45:30|31623.8|31603.8|31625.2|31605.2|31626.1|31606.1|31623.7|31603.7|18
1643712340000|2022-02-01 10:45:40|31625.3|31605.3|31627.1|31607.1|31628.2|31608.2|31625.2|31605.2|15
1643712350000|2022-02-01 10:45:50|31626.5|31606.5|31627.1|31607.1|31627.4|31607.4|31626.5|31606.5|14
1643712360000|2022-02-01 10:46:00|31626.8|31606.8|31625.1|31605.1|31626.8|31606.8|31623.7|31603.7|25
1643712370000|2022-02-01 10:46:10|31624.9|31604.9|31624.8|31604.8|31625.9|31605.9|31624|31604|14
1643712380000|2022-02-01 10:46:20|31624.2|31604.2|31622.1|31602.1|31624.4|31604.4|31622|31602|13
1643712390000|2022-02-01 10:46:30|31621.5|31601.5|31621.6|31601.6|31621.9|31601.9|31620.4|31600.4|16
1643712400000|2022-02-01 10:46:40|31621.8|31601.8|31621.5|31601.5|31622|31602|31621.2|31601.2|11
1643712410000|2022-02-01 10:46:50|31621.4|31601.4|31621.5|31601.5|31622|31602|31620.8|31600.8|13
1643712420000|2022-02-01 10:47:00|31622.5|31602.5|31623.2|31603.2|31623.4|31603.4|31622.4|31602.4|7
1643712430000|2022-02-01 10:47:10|31623.4|31603.4|31623.5|31603.5|31623.6|31603.6|31622.6|31602.6|16
1643712440000|2022-02-01 10:47:20|31624.3|31604.3|31623.3|31603.3|31625.7|31605.7|31622|31602|20
1643712450000|2022-02-01 10:47:30|31623.2|31603.2|31622.5|31602.5|31623.9|31603.9|31621.6|31601.6|22
1643712460000|2022-02-01 10:47:40|31622.4|31602.4|31623.4|31603.4|31623.4|31603.4|31622.4|31602.4|8
1643712470000|2022-02-01 10:47:50|31623.6|31603.6|31624|31604|31624.8|31604.8|31623.4|31603.4|13
1643712480000|2022-02-01 10:48:00|31623.9|31603.9|31623.6|31603.6|31624.1|31604.1|31623.1|31603.1|19
1643712490000|2022-02-01 10:48:10|31623.3|31603.3|31625.7|31605.7|31625.9|31605.9|31623|31603|21
1643712500000|2022-02-01 10:48:20|31625.4|31605.4|31625.9|31605.9|31625.9|31605.9|31624.9|31604.9|10
1643712510000|2022-02-01 10:48:30|31626|31606|31624.2|31604.2|31626|31606|31623.9|31603.9|10
1643712520000|2022-02-01 10:48:40|31623.9|31603.9|31625.4|31605.4|31625.8|31605.8|31623.5|31603.5|14
1643712530000|2022-02-01 10:48:50|31625.5|31605.5|31624.7|31604.7|31626.6|31606.6|31624.7|31604.7|9
1643712540000|2022-02-01 10:49:00|31624.8|31604.8|31626.7|31606.7|31627.4|31607.4|31624.4|31604.4|24
1643712550000|2022-02-01 10:49:10|31625.5|31605.5|31625.3|31605.3|31626.8|31606.8|31625.3|31605.3|14
1643712560000|2022-02-01 10:49:20|31625.4|31605.4|31626.6|31606.6|31626.7|31606.7|31624.9|31604.9|19
1643712570000|2022-02-01 10:49:30|31626.1|31606.1|31627.3|31607.3|31627.3|31607.3|31626.1|31606.1|8
1643712580000|2022-02-01 10:49:40|31626.8|31606.8|31628.8|31608.8|31630.3|31610.3|31626.8|31606.8|26
1643712590000|2022-02-01 10:49:50|31628.9|31608.9|31627|31607|31628.9|31608.9|31626.9|31606.9|19
1643712600000|2022-02-01 10:50:00|31626.3|31606.3|31626|31606|31626.7|31606.7|31625.6|31605.6|10
1643712610000|2022-02-01 10:50:10|31624.8|31604.8|31625.1|31605.1|31626.1|31606.1|31624.8|31604.8|11
1643712620000|2022-02-01 10:50:20|31624.8|31604.8|31624.3|31604.3|31625|31605|31624.3|31604.3|10
1643712630000|2022-02-01 10:50:30|31624.4|31604.4|31623.9|31603.9|31625.2|31605.2|31623.8|31603.8|12
1643712640000|2022-02-01 10:50:40|31624.3|31604.3|31624.2|31604.2|31624.3|31604.3|31623.3|31603.3|10
1643712650000|2022-02-01 10:50:50|31623.8|31603.8|31628.2|31608.2|31629|31609|31623.8|31603.8|23
1643712660000|2022-02-01 10:51:00|31627.9|31607.9|31630.7|31610.7|31631.1|31611.1|31627.9|31607.9|25
1643712670000|2022-02-01 10:51:10|31630.5|31610.5|31630.3|31610.3|31631.2|31611.2|31630|31610|18
1643712680000|2022-02-01 10:51:20|31631|31611|31628.4|31608.4|31631|31611|31627.2|31607.2|24
1643712690000|2022-02-01 10:51:30|31628.7|31608.7|31626.9|31606.9|31628.7|31608.7|31626.1|31606.1|12
1643712700000|2022-02-01 10:51:40|31626.7|31606.7|31627|31607|31627.2|31607.2|31626.2|31606.2|14
1643712710000|2022-02-01 10:51:50|31626.1|31606.1|31626.4|31606.4|31628.2|31608.2|31625.2|31605.2|24
1643712720000|2022-02-01 10:52:00|31626.2|31606.2|31626.2|31606.2|31626.7|31606.7|31625.6|31605.6|19
1643712730000|2022-02-01 10:52:10|31627.1|31607.1|31625.1|31605.1|31627.1|31607.1|31624.9|31604.9|17
1643712740000|2022-02-01 10:52:20|31625.3|31605.3|31627.1|31607.1|31627.1|31607.1|31624.7|31604.7|17
1643712750000|2022-02-01 10:52:30|31627|31607|31627.1|31607.1|31628|31608|31626.5|31606.5|23
1643712760000|2022-02-01 10:52:40|31627|31607|31627.2|31607.2|31628.3|31608.3|31626.9|31606.9|16
1643712770000|2022-02-01 10:52:50|31627.6|31607.6|31626.2|31606.2|31627.6|31607.6|31626.1|31606.1|13
1643712780000|2022-02-01 10:53:00|31625.7|31605.7|31624.8|31604.8|31626|31606|31623|31603|22
1643712790000|2022-02-01 10:53:10|31624.7|31604.7|31624|31604|31624.7|31604.7|31624|31604|14
1643712800000|2022-02-01 10:53:20|31623.9|31603.9|31624.6|31604.6|31625.4|31605.4|31623.9|31603.9|12
1643712810000|2022-02-01 10:53:30|31625|31605|31621.9|31601.9|31625.9|31605.9|31621.9|31601.9|21
1643712820000|2022-02-01 10:53:40|31622.4|31602.4|31622.4|31602.4|31622.9|31602.9|31622.2|31602.2|15
1643712830000|2022-02-01 10:53:50|31622.3|31602.3|31621.3|31601.3|31623.6|31603.6|31621|31601|17
1643712840000|2022-02-01 10:54:00|31621.4|31601.4|31619|31599|31621.4|31601.4|31618.8|31598.8|24
1643712850000|2022-02-01 10:54:10|31619.2|31599.2|31620.2|31600.2|31621|31601|31618.2|31598.2|22
1643712860000|2022-02-01 10:54:20|31620.1|31600.1|31622.8|31602.8|31623.3|31603.3|31620.1|31600.1|18
1643712870000|2022-02-01 10:54:30|31622.7|31602.7|31621.6|31601.6|31624.2|31604.2|31621.1|31601.1|27
1643712880000|2022-02-01 10:54:40|31620.9|31600.9|31620.6|31600.6|31622.5|31602.5|31619.8|31599.8|25
1643712890000|2022-02-01 10:54:50|31621.1|31601.1|31620|31600|31621.1|31601.1|31619.9|31599.9|12
1643712900000|2022-02-01 10:55:00|31619.8|31599.8|31617|31597|31620.5|31600.5|31616.5|31596.5|24
1643712910000|2022-02-01 10:55:10|31616.3|31596.3|31616|31596|31617|31597|31615.7|31595.7|17
1643712920000|2022-02-01 10:55:20|31616.1|31596.1|31616.7|31596.7|31618.7|31598.7|31615.9|31595.9|28
1643712930000|2022-02-01 10:55:30|31618.9|31598.9|31618|31598|31618.9|31598.9|31616.6|31596.6|22
1643712940000|2022-02-01 10:55:40|31618.1|31598.1|31618.8|31598.8|31619.1|31599.1|31617.2|31597.2|23
1643712950000|2022-02-01 10:55:50|31618.7|31598.7|31616.7|31596.7|31618.7|31598.7|31616.7|31596.7|15
1643712960000|2022-02-01 10:56:00|31617|31597|31614.6|31594.6|31617.9|31597.9|31613.7|31593.7|20
1643712970000|2022-02-01 10:56:10|31615|31595|31615.5|31595.5|31615.7|31595.7|31614.4|31594.4|13
1643712980000|2022-02-01 10:56:20|31615.2|31595.2|31616.5|31596.5|31617.8|31597.8|31615.2|31595.2|20
1643712990000|2022-02-01 10:56:30|31616.8|31596.8|31616.8|31596.8|31616.9|31596.9|31616.2|31596.2|14
1643713000000|2022-02-01 10:56:40|31616.7|31596.7|31616.7|31596.7|31616.8|31596.8|31616.7|31596.7|5
1643713010000|2022-02-01 10:56:50|31616.6|31596.6|31615.4|31595.4|31616.6|31596.6|31614.6|31594.6|13
1643713020000|2022-02-01 10:57:00|31615.7|31595.7|31616.4|31596.4|31617.7|31597.7|31615|31595|21
1643713030000|2022-02-01 10:57:10|31616.5|31596.5|31616.6|31596.6|31617.2|31597.2|31615.5|31595.5|19
1643713040000|2022-02-01 10:57:20|31617.1|31597.1|31618.1|31598.1|31618.9|31598.9|31616.5|31596.5|25
1643713050000|2022-02-01 10:57:30|31617.7|31597.7|31618|31598|31618.2|31598.2|31616.9|31596.9|12
1643713060000|2022-02-01 10:57:40|31618.1|31598.1|31617.9|31597.9|31618.2|31598.2|31617.1|31597.1|10
1643713070000|2022-02-01 10:57:50|31617.2|31597.2|31616.9|31596.9|31618|31598|31615.9|31595.9|15
1643713080000|2022-02-01 10:58:00|31617|31597|31617.2|31597.2|31618.4|31598.4|31616.3|31596.3|21
1643713090000|2022-02-01 10:58:10|31617.3|31597.3|31617.8|31597.8|31618|31598|31616.3|31596.3|17
1643713100000|2022-02-01 10:58:20|31617.9|31597.9|31614.3|31594.3|31617.9|31597.9|31614.2|31594.2|21
1643713110000|2022-02-01 10:58:30|31612.9|31592.9|31613|31593|31613.1|31593.1|31611.9|31591.9|20
1643713120000|2022-02-01 10:58:40|31613.1|31593.1|31613.9|31593.9|31613.9|31593.9|31611.4|31591.4|18
1643713130000|2022-02-01 10:58:50|31613.8|31593.8|31611.6|31591.6|31614.9|31594.9|31604.7|31584.7|25
1643713140000|2022-02-01 10:59:00|31611.5|31591.5|31609.2|31589.2|31612.6|31592.6|31609.2|31589.2|23
1643713150000|2022-02-01 10:59:10|31609.1|31589.1|31611.6|31591.6|31611.8|31591.8|31609.1|31589.1|26
1643713160000|2022-02-01 10:59:20|31610.7|31590.7|31611.1|31591.1|31611.4|31591.4|31609.9|31589.9|22
1643713170000|2022-02-01 10:59:30|31610.6|31590.6|31611.4|31591.4|31611.4|31591.4|31610.6|31590.6|13
1643713180000|2022-02-01 10:59:40|31611.6|31591.6|31610.4|31590.4|31612.1|31592.1|31610.4|31590.4|12
1643713190000|2022-02-01 10:59:50|31610.2|31590.2|31611|31591|31611.2|31591.2|31606.2|31586.2|29
1643713200000|2022-02-01 11:00:00|31610.1|31590.1|31610|31590|31610.9|31590.9|31608.9|31588.9|27
1643713210000|2022-02-01 11:00:10|31610.1|31590.1|31614.9|31594.9|31614.9|31594.9|31610.1|31590.1|28
1643713220000|2022-02-01 11:00:20|31613.6|31593.6|31613.8|31593.8|31614.8|31594.8|31613.6|31593.6|16
1643713230000|2022-02-01 11:00:30|31614.5|31594.5|31616.7|31596.7|31616.9|31596.9|31613.5|31593.5|25
1643713240000|2022-02-01 11:00:40|31617.5|31597.5|31618.1|31598.1|31618.1|31598.1|31616.8|31596.8|18
1643713250000|2022-02-01 11:00:50|31618.3|31598.3|31617.4|31597.4|31618.8|31598.8|31617.4|31597.4|19
1643713260000|2022-02-01 11:01:00|31617.3|31597.3|31612.6|31592.6|31617.3|31597.3|31610.4|31590.4|31
1643713270000|2022-02-01 11:01:10|31612.2|31592.2|31612.6|31592.6|31612.8|31592.8|31612.2|31592.2|8
1643713280000|2022-02-01 11:01:20|31612.3|31592.3|31614|31594|31614|31594|31609.3|31589.3|21
1643713290000|2022-02-01 11:01:30|31612.9|31592.9|31616.4|31596.4|31616.4|31596.4|31612.6|31592.6|22
1643713300000|2022-02-01 11:01:40|31615.5|31595.5|31616.5|31596.5|31618.3|31598.3|31615.1|31595.1|27
1643713310000|2022-02-01 11:01:50|31616.7|31596.7|31616.1|31596.1|31617.6|31597.6|31613.6|31593.6|28
1643713320000|2022-02-01 11:02:00|31615.8|31595.8|31616.3|31596.3|31616.4|31596.4|31613.4|31593.4|30
1643713330000|2022-02-01 11:02:10|31616.2|31596.2|31616.6|31596.6|31617.5|31597.5|31614.7|31594.7|32
1643713340000|2022-02-01 11:02:20|31617.5|31597.5|31615.1|31595.1|31618.2|31598.2|31614.9|31594.9|19
1643713350000|2022-02-01 11:02:30|31615.3|31595.3|31617.9|31597.9|31618.3|31598.3|31613.9|31593.9|30
1643713360000|2022-02-01 11:02:40|31617.7|31597.7|31615.5|31595.5|31618.4|31598.4|31614.1|31594.1|27
1643713370000|2022-02-01 11:02:50|31616.6|31596.6|31618.5|31598.5|31619.4|31599.4|31616|31596|28
1643713380000|2022-02-01 11:03:00|31620|31600|31617|31597|31620.2|31600.2|31617|31597|25
1643713390000|2022-02-01 11:03:10|31616.6|31596.6|31620.4|31600.4|31620.4|31600.4|31616.6|31596.6|25
1643713400000|2022-02-01 11:03:20|31620.2|31600.2|31620.1|31600.1|31620.3|31600.3|31619.4|31599.4|21
1643713410000|2022-02-01 11:03:30|31619.9|31599.9|31617.6|31597.6|31620.1|31600.1|31617.3|31597.3|18
1643713420000|2022-02-01 11:03:40|31618.3|31598.3|31617.1|31597.1|31618.9|31598.9|31617|31597|22
1643713430000|2022-02-01 11:03:50|31616.8|31596.8|31615.3|31595.3|31618.1|31598.1|31614.8|31594.8|24
1643713440000|2022-02-01 11:04:00|31615.6|31595.6|31615|31595|31615.6|31595.6|31613.7|31593.7|26
1643713450000|2022-02-01 11:04:10|31614|31594|31615|31595|31615.6|31595.6|31614|31594|22
1643713460000|2022-02-01 11:04:20|31615.2|31595.2|31615.8|31595.8|31617|31597|31615.2|31595.2|30
1643713470000|2022-02-01 11:04:30|31615.9|31595.9|31616.1|31596.1|31617|31597|31615.2|31595.2|18
1643713480000|2022-02-01 11:04:40|31616.2|31596.2|31616.5|31596.5|31616.7|31596.7|31615.3|31595.3|18
1643713490000|2022-02-01 11:04:50|31616.6|31596.6|31616.8|31596.8|31617.3|31597.3|31615|31595|21
1643713500000|2022-02-01 11:05:00|31617.2|31597.2|31617.5|31597.5|31619|31599|31616.1|31596.1|13
1643713510000|2022-02-01 11:05:10|31617.8|31597.8|31620.7|31600.7|31622.9|31602.9|31616.4|31596.4|29
1643713520000|2022-02-01 11:05:20|31621.9|31601.9|31618.8|31598.8|31622|31602|31618.8|31598.8|19
1643713530000|2022-02-01 11:05:30|31619.2|31599.2|31617.4|31597.4|31619.2|31599.2|31616.2|31596.2|31
1643713540000|2022-02-01 11:05:40|31618.2|31598.2|31617.8|31597.8|31619.2|31599.2|31617.4|31597.4|28
1643713550000|2022-02-01 11:05:50|31618.6|31598.6|31617.1|31597.1|31618.6|31598.6|31617.1|31597.1|15
1643713560000|2022-02-01 11:06:00|31617.6|31597.6|31617.8|31597.8|31619.8|31599.8|31617.6|31597.6|19
1643713570000|2022-02-01 11:06:10|31617.9|31597.9|31617.5|31597.5|31617.9|31597.9|31614.5|31594.5|25
1643713580000|2022-02-01 11:06:20|31617.7|31597.7|31617.7|31597.7|31618.2|31598.2|31616.2|31596.2|26
1643713590000|2022-02-01 11:06:30|31617.8|31597.8|31616.9|31596.9|31617.9|31597.9|31615|31595|20
1643713600000|2022-02-01 11:06:40|31617.6|31597.6|31615.9|31595.9|31617.6|31597.6|31615.2|31595.2|21
1643713610000|2022-02-01 11:06:50|31616.1|31596.1|31613.9|31593.9|31616.3|31596.3|31610.5|31590.5|26
1643713620000|2022-02-01 11:07:00|31613.4|31593.4|31612.7|31592.7|31613.4|31593.4|31611.6|31591.6|27
1643713630000|2022-02-01 11:07:10|31612.9|31592.9|31615|31595|31616.8|31596.8|31612.9|31592.9|26
1643713640000|2022-02-01 11:07:20|31614.6|31594.6|31618.7|31598.7|31620.1|31600.1|31614.6|31594.6|27
1643713650000|2022-02-01 11:07:30|31617.4|31597.4|31616|31596|31619.3|31599.3|31615.4|31595.4|29
1643713660000|2022-02-01 11:07:40|31616.2|31596.2|31615.5|31595.5|31616.2|31596.2|31614.3|31594.3|21
1643713670000|2022-02-01 11:07:50|31614.6|31594.6|31622.9|31602.9|31627.4|31607.4|31614.6|31594.6|32
1643713680000|2022-02-01 11:08:00|31622.6|31602.6|31624.3|31604.3|31624.5|31604.5|31622.6|31602.6|20
1643713690000|2022-02-01 11:08:10|31624.5|31604.5|31625.7|31605.7|31627.2|31607.2|31623.7|31603.7|22
1643713700000|2022-02-01 11:08:20|31625.8|31605.8|31624.9|31604.9|31627.6|31607.6|31623.7|31603.7|18
1643713710000|2022-02-01 11:08:30|31624.6|31604.6|31626.3|31606.3|31626.9|31606.9|31623.6|31603.6|35
1643713720000|2022-02-01 11:08:40|31627|31607|31625.9|31605.9|31627.1|31607.1|31625.1|31605.1|29
1643713730000|2022-02-01 11:08:50|31626.1|31606.1|31630.9|31610.9|31633.2|31613.2|31625.3|31605.3|33
1643713740000|2022-02-01 11:09:00|31633.2|31613.2|31626.2|31606.2|31641.2|31615.4|31624.8|31590.7|29
1643713750000|2022-02-01 11:09:10|31626.1|31606.1|31629|31609|31641.9|31609.1|31626|31590.9|21
1643713760000|2022-02-01 11:09:20|31628.9|31608.9|31628.7|31608.7|31643.8|31609|31627.1|31592.2|27
1643713770000|2022-02-01 11:09:30|31628.8|31608.8|31631.1|31611.1|31631.6|31611.6|31627.5|31607.5|26
1643713780000|2022-02-01 11:09:40|31630.4|31610.4|31631.9|31581.9|31632.2|31610.6|31616.6|31581.4|35
1643713790000|2022-02-01 11:09:50|31617.3|31597.3|31617.8|31597.8|31618.3|31598.3|31616.3|31596.3|21
1643713800000|2022-02-01 11:10:00|31618.3|31598.3|31617.8|31597.8|31620.1|31600.1|31617.3|31597.3|19
1643713810000|2022-02-01 11:10:10|31618.1|31598.1|31617.2|31597.2|31618.1|31598.1|31616.5|31596.5|31
1643713820000|2022-02-01 11:10:20|31617.1|31597.1|31617|31597|31618.7|31598.7|31616.9|31596.9|16
1643713830000|2022-02-01 11:10:30|31617.3|31597.3|31616.1|31596.1|31617.3|31597.3|31616.1|31596.1|10
1643713840000|2022-02-01 11:10:40|31616.2|31596.2|31608.8|31588.8|31616.9|31596.9|31608.2|31588.2|31
1643713850000|2022-02-01 11:10:50|31609.3|31589.3|31606.6|31586.6|31622.6|31589.7|31604.7|31572|27
1643713860000|2022-02-01 11:11:00|31606.9|31586.9|31610.5|31590.5|31625.8|31590.5|31606.2|31569.4|30
1643713870000|2022-02-01 11:11:10|31609.2|31589.2|31619.2|31599.2|31619.2|31599.2|31609.2|31589.2|24
1643713880000|2022-02-01 11:11:20|31619.3|31599.3|31617.8|31597.8|31619.3|31599.3|31617.8|31597.8|15
1643713890000|2022-02-01 11:11:30|31617.9|31597.9|31612.7|31592.7|31630.6|31597.9|31610.8|31576.1|26
1643713900000|2022-02-01 11:11:40|31612.5|31592.5|31613.7|31593.7|31613.8|31593.8|31611.7|31591.7|12
1643713910000|2022-02-01 11:11:50|31613.5|31593.5|31623.9|31603.9|31625|31605|31610.5|31590.5|28
1643713920000|2022-02-01 11:12:00|31624.4|31604.4|31621.4|31601.4|31637.2|31604.4|31621.4|31586.4|27
1643713930000|2022-02-01 11:12:10|31621.9|31601.9|31619.7|31599.7|31622.5|31602.5|31618.8|31598.8|21
1643713940000|2022-02-01 11:12:20|31619.9|31599.9|31620.4|31600.4|31621.6|31601.6|31619.9|31599.9|23
1643713950000|2022-02-01 11:12:30|31620.6|31600.6|31621.6|31601.6|31621.7|31601.7|31620.3|31600.3|19
1643713960000|2022-02-01 11:12:40|31621.1|31601.1|31620|31600|31621.3|31601.3|31619.9|31599.9|23
1643713970000|2022-02-01 11:12:50|31619.8|31599.8|31617.8|31597.8|31633.1|31600.8|31615.2|31580.7|29
1643713980000|2022-02-01 11:13:00|31618.5|31598.5|31628.5|31578.5|31630.7|31599.1|31615.7|31578.5|25
1643713990000|2022-02-01 11:13:10|31614.1|31594.1|31610.3|31590.3|31617.2|31597.2|31608.8|31588.8|27
1643714000000|2022-02-01 11:13:20|31610.4|31590.4|31626.7|31576.7|31626.7|31594.2|31608.2|31575.6|28
1643714010000|2022-02-01 11:13:30|31613.8|31593.8|31614.5|31594.5|31614.7|31594.7|31611.6|31591.6|21
1643714020000|2022-02-01 11:13:40|31611.8|31591.8|31610|31590|31625.3|31592.4|31609.8|31574.3|29
1643714030000|2022-02-01 11:13:50|31609.9|31589.9|31624.1|31574.1|31624.1|31591.8|31609.6|31574.1|23
1643714040000|2022-02-01 11:14:00|31611.8|31591.8|31611.4|31591.4|31612.5|31592.5|31610.3|31590.3|27
1643714050000|2022-02-01 11:14:10|31611.8|31591.8|31610.6|31590.6|31611.9|31591.9|31610.1|31590.1|20
1643714060000|2022-02-01 11:14:20|31610.5|31590.5|31611.4|31591.4|31611.4|31591.4|31610.5|31590.5|9
1643714070000|2022-02-01 11:14:30|31611.5|31591.5|31610.7|31590.7|31611.7|31591.7|31610.6|31590.6|20
1643714080000|2022-02-01 11:14:40|31610.9|31590.9|31609.8|31589.8|31611|31591|31609.6|31589.6|16
1643714090000|2022-02-01 11:14:50|31609.6|31589.6|31609.7|31589.7|31610.2|31590.2|31609.5|31589.5|15
1643714100000|2022-02-01 11:15:00|31609.8|31589.8|31606.6|31586.6|31609.9|31589.9|31606.5|31586.5|19
1643714110000|2022-02-01 11:15:10|31607.1|31587.1|31604.5|31584.5|31607.9|31587.9|31604.3|31584.3|21
1643714120000|2022-02-01 11:15:20|31605|31585|31605.1|31585.1|31605.7|31585.7|31602|31582|19
1643714130000|2022-02-01 11:15:30|31604.8|31584.8|31603.9|31583.9|31604.8|31584.8|31601.5|31581.5|17
1643714140000|2022-02-01 11:15:40|31604|31584|31601.6|31581.6|31604.4|31584.4|31601.4|31581.4|16
1643714150000|2022-02-01 11:15:50|31601.8|31581.8|31598.6|31578.6|31601.8|31581.8|31597.5|31577.5|30
1643714160000|2022-02-01 11:16:00|31599|31579|31597.8|31577.8|31612.4|31579|31596.3|31561.3|25
1643714170000|2022-02-01 11:16:10|31598|31578|31598.5|31578.5|31599.5|31579.5|31596.8|31576.8|17
1643714180000|2022-02-01 11:16:20|31598|31578|31599.7|31579.7|31599.7|31579.7|31597.6|31577.6|18
1643714190000|2022-02-01 11:16:30|31599.6|31579.6|31601.3|31581.3|31601.4|31581.4|31599.6|31579.6|16
1643714200000|2022-02-01 11:16:40|31601.4|31581.4|31600.9|31580.9|31602.4|31582.4|31600.5|31580.5|16
1643714210000|2022-02-01 11:16:50|31601.2|31581.2|31602.1|31582.1|31602.1|31582.1|31600.3|31580.3|21
1643714220000|2022-02-01 11:17:00|31601.4|31581.4|31598.5|31578.5|31601.4|31581.4|31598.1|31578.1|23
1643714230000|2022-02-01 11:17:10|31598.3|31578.3|31599.6|31579.6|31599.9|31579.9|31596.7|31576.7|19
1643714240000|2022-02-01 11:17:20|31599.5|31579.5|31600.1|31580.1|31601.2|31581.2|31598.3|31578.3|22
1643714250000|2022-02-01 11:17:30|31600|31580|31600|31580|31600.1|31580.1|31598.9|31578.9|19
1643714260000|2022-02-01 11:17:40|31599.6|31579.6|31598.8|31578.8|31601.2|31581.2|31598.8|31578.8|16
1643714270000|2022-02-01 11:17:50|31598.1|31578.1|31616.4|31596.4|31628.3|31596.7|31597.8|31577.3|27
1643714280000|2022-02-01 11:18:00|31616.5|31596.5|31604.7|31584.7|31618.7|31596.8|31603.5|31567.5|31
1643714290000|2022-02-01 11:18:10|31604.5|31584.5|31614.5|31594.5|31629.8|31596|31603.8|31576.1|25
1643714300000|2022-02-01 11:18:20|31614.7|31594.7|31629.2|31579.2|31632.2|31595.5|31613.4|31579.1|26
1643714310000|2022-02-01 11:18:30|31615.9|31595.9|31619|31599|31633.6|31599.1|31613.8|31583.6|26
1643714320000|2022-02-01 11:18:40|31618.2|31598.2|31619.3|31599.3|31620.8|31600.8|31617.9|31597.9|22
1643714330000|2022-02-01 11:18:50|31619.2|31599.2|31621.4|31601.4|31622.2|31602.2|31619.1|31599.1|22
1643714340000|2022-02-01 11:19:00|31621.5|31601.5|31618|31598|31621.5|31601.5|31617.9|31597.9|24
1643714350000|2022-02-01 11:19:10|31618.1|31598.1|31619.3|31599.3|31619.4|31599.4|31617.6|31597.6|19
1643714360000|2022-02-01 11:19:20|31619.4|31599.4|31614.8|31594.8|31620.2|31600.2|31614.8|31594.8|20
1643714370000|2022-02-01 11:19:30|31615|31595|31602.1|31582.1|31615.3|31595.3|31602.1|31582.1|33
1643714380000|2022-02-01 11:19:40|31601.7|31581.7|31603.3|31583.3|31604.4|31584.4|31601.7|31581.7|28
1643714390000|2022-02-01 11:19:50|31602.7|31582.7|31602.3|31582.3|31603|31583|31602|31582|21
1643714400000|2022-02-01 11:20:00|31602.1|31582.1|31601.8|31581.8|31602.6|31582.6|31600.8|31580.8|27
1643714410000|2022-02-01 11:20:10|31604.2|31584.2|31604.1|31584.1|31606.2|31586.2|31603.5|31583.5|35
1643714420000|2022-02-01 11:20:20|31604|31584|31598.6|31578.6|31604.3|31584.3|31598|31578|35
1643714430000|2022-02-01 11:20:30|31596.5|31576.5|31598.8|31578.8|31599.6|31579.6|31596.1|31576.1|30
1643714440000|2022-02-01 11:20:40|31598.6|31578.6|31597.7|31577.7|31598.6|31578.6|31596.8|31576.8|28
1643714450000|2022-02-01 11:20:50|31597.8|31577.8|31598.7|31578.7|31598.8|31578.8|31597|31577|31
1643714460000|2022-02-01 11:21:00|31599.4|31579.4|31599.8|31579.8|31600.7|31580.7|31599.1|31579.1|29
1643714470000|2022-02-01 11:21:10|31599.9|31579.9|31602.4|31582.4|31603.8|31583.8|31599.3|31579.3|30
1643714480000|2022-02-01 11:21:20|31602.9|31582.9|31603|31583|31604.5|31584.5|31602.2|31582.2|22
1643714490000|2022-02-01 11:21:30|31602.6|31582.6|31602.4|31582.4|31602.9|31582.9|31601.5|31581.5|26
1643714500000|2022-02-01 11:21:40|31602.5|31582.5|31601|31581|31602.5|31582.5|31600.9|31580.9|19
1643714510000|2022-02-01 11:21:50|31601.1|31581.1|31601.7|31581.7|31602.1|31582.1|31601.1|31581.1|14
1643714520000|2022-02-01 11:22:00|31601.5|31581.5|31599.3|31579.3|31602|31582|31598.9|31578.9|16
1643714530000|2022-02-01 11:22:10|31599.5|31579.5|31599.5|31579.5|31601|31581|31598.4|31578.4|18
1643714540000|2022-02-01 11:22:20|31599.7|31579.7|31601.5|31581.5|31601.8|31581.8|31599.7|31579.7|14
1643714550000|2022-02-01 11:22:30|31601.4|31581.4|31601.9|31581.9|31601.9|31581.9|31600.6|31580.6|22
1643714560000|2022-02-01 11:22:40|31602|31582|31602.9|31582.9|31603.4|31583.4|31600.8|31580.8|24
1643714570000|2022-02-01 11:22:50|31601.9|31581.9|31602.3|31582.3|31603.5|31583.5|31601.5|31581.5|25
1643714580000|2022-02-01 11:23:00|31602.2|31582.2|31600.5|31580.5|31602.5|31582.5|31600|31580|26
1643714590000|2022-02-01 11:23:10|31599.9|31579.9|31599.6|31579.6|31600.7|31580.7|31598.8|31578.8|31
1643714600000|2022-02-01 11:23:20|31599.9|31579.9|31600.3|31580.3|31600.3|31580.3|31598.2|31578.2|32
1643714610000|2022-02-01 11:23:30|31600.4|31580.4|31600.9|31580.9|31601.5|31581.5|31600.2|31580.2|21
1643714620000|2022-02-01 11:23:40|31601.3|31581.3|31599.6|31579.6|31601.3|31581.3|31599.6|31579.6|20
1643714630000|2022-02-01 11:23:50|31599.7|31579.7|31599.5|31579.5|31600.5|31580.5|31598.8|31578.8|19
1643714640000|2022-02-01 11:24:00|31599.6|31579.6|31600.7|31580.7|31601.9|31581.9|31599.6|31579.6|17
1643714650000|2022-02-01 11:24:10|31600.6|31580.6|31601.3|31581.3|31601.3|31581.3|31599.9|31579.9|13
1643714660000|2022-02-01 11:24:20|31601.2|31581.2|31600.8|31580.8|31601.2|31581.2|31600.5|31580.5|11
1643714670000|2022-02-01 11:24:30|31600.7|31580.7|31601.5|31581.5|31601.5|31581.5|31600.7|31580.7|14
1643714680000|2022-02-01 11:24:40|31601.4|31581.4|31602.3|31582.3|31602.6|31582.6|31601.4|31581.4|16
1643714690000|2022-02-01 11:24:50|31603.1|31583.1|31602.4|31582.4|31603.7|31583.7|31602.4|31582.4|18
1643714700000|2022-02-01 11:25:00|31602.1|31582.1|31601.1|31581.1|31602.5|31582.5|31600.5|31580.5|21
1643714710000|2022-02-01 11:25:10|31601|31581|31603.9|31583.9|31604.5|31584.5|31601|31581|26
1643714720000|2022-02-01 11:25:20|31603.7|31583.7|31601|31581|31603.8|31583.8|31600.5|31580.5|24
1643714730000|2022-02-01 11:25:30|31601.4|31581.4|31600|31580|31602|31582|31600|31580|25
1643714740000|2022-02-01 11:25:40|31600.2|31580.2|31601.3|31581.3|31601.3|31581.3|31600.2|31580.2|17
1643714750000|2022-02-01 11:25:50|31601.4|31581.4|31601.4|31581.4|31601.6|31581.6|31601|31581|9
1643714760000|2022-02-01 11:26:00|31601.5|31581.5|31601.4|31581.4|31601.5|31581.5|31601|31581|7
1643714770000|2022-02-01 11:26:10|31601.2|31581.2|31600.1|31580.1|31601.6|31581.6|31599.4|31579.4|13
1643714780000|2022-02-01 11:26:20|31599.6|31579.6|31599.2|31579.2|31600.6|31580.6|31599.2|31579.2|14
1643714790000|2022-02-01 11:26:30|31599|31579|31600.2|31580.2|31600.2|31580.2|31598.9|31578.9|23
1643714800000|2022-02-01 11:26:40|31600|31580|31598.9|31578.9|31600.1|31580.1|31598.9|31578.9|11
1643714810000|2022-02-01 11:26:50|31597.9|31577.9|31597.1|31577.1|31598.5|31578.5|31597|31577|21
1643714820000|2022-02-01 11:27:00|31597.3|31577.3|31595|31575|31597.3|31577.3|31594.1|31574.1|23
1643714830000|2022-02-01 11:27:10|31594.3|31574.3|31586.2|31566.2|31596.1|31576.1|31586.2|31566.2|19
1643714840000|2022-02-01 11:27:20|31586|31566|31587.5|31567.5|31589.4|31569.4|31585.4|31565.4|29
1643714850000|2022-02-01 11:27:30|31587.4|31567.4|31585.1|31565.1|31587.4|31567.4|31582.3|31562.3|31
1643714860000|2022-02-01 11:27:40|31585|31565|31577|31557|31594.1|31565.1|31576.3|31544.1|27
1643714870000|2022-02-01 11:27:50|31576.5|31556.5|31579.5|31559.5|31579.5|31559.5|31576.2|31556.2|27
1643714880000|2022-02-01 11:28:00|31580.4|31560.4|31580.4|31560.4|31581.2|31561.2|31579.6|31559.6|25
1643714890000|2022-02-01 11:28:10|31580.9|31560.9|31578.1|31558.1|31594.3|31560.9|31577.5|31544.3|23
1643714900000|2022-02-01 11:28:20|31578.2|31558.2|31576.7|31556.7|31578.4|31558.4|31576.4|31556.4|20
1643714910000|2022-02-01 11:28:30|31577.5|31557.5|31576.3|31556.3|31577.5|31557.5|31573.6|31553.6|24
1643714920000|2022-02-01 11:28:40|31575.9|31555.9|31576.3|31556.3|31592.3|31557.1|31575.4|31542.3|25
1643714930000|2022-02-01 11:28:50|31575.9|31555.9|31576.4|31556.4|31576.8|31556.8|31575.3|31555.3|14
1643714940000|2022-02-01 11:29:00|31576.2|31556.2|31576.3|31556.3|31577.4|31557.4|31575.4|31555.4|27
1643714950000|2022-02-01 11:29:10|31577.3|31557.3|31577.1|31557.1|31578.3|31558.3|31576|31556|27
1643714960000|2022-02-01 11:29:20|31575.7|31555.7|31573.9|31553.9|31576.5|31556.5|31571|31551|27
1643714970000|2022-02-01 11:29:30|31574|31554|31574|31554|31574.4|31554.4|31573.5|31553.5|25
1643714980000|2022-02-01 11:29:40|31574.1|31554.1|31573.5|31553.5|31574.1|31554.1|31572.5|31552.5|22
1643714990000|2022-02-01 11:29:50|31573.7|31553.7|31576.4|31556.4|31576.9|31556.9|31572.6|31552.6|26
1643715000000|2022-02-01 11:30:00|31576.5|31556.5|31578.1|31558.1|31578.4|31558.4|31575.8|31555.8|23
1643715010000|2022-02-01 11:30:10|31577.8|31557.8|31577.6|31557.6|31578.2|31558.2|31576.3|31556.3|21
1643715020000|2022-02-01 11:30:20|31579.4|31559.4|31580.6|31560.6|31583.5|31563.5|31579.4|31559.4|25
1643715030000|2022-02-01 11:30:30|31582.5|31562.5|31582.2|31562.2|31583|31563|31581.3|31561.3|15
1643715040000|2022-02-01 11:30:40|31582|31562|31583.6|31563.6|31584.3|31564.3|31582|31562|20
1643715050000|2022-02-01 11:30:50|31584.3|31564.3|31585.5|31565.5|31586.4|31566.4|31584.3|31564.3|21
1643715060000|2022-02-01 11:31:00|31585.8|31565.8|31588.3|31568.3|31590.8|31570.8|31585.4|31565.4|30
1643715070000|2022-02-01 11:31:10|31588.7|31568.7|31585.3|31565.3|31589.4|31569.4|31584.9|31564.9|28
1643715080000|2022-02-01 11:31:20|31585.5|31565.5|31586.3|31566.3|31586.3|31566.3|31584.6|31564.6|19
1643715090000|2022-02-01 11:31:30|31586.2|31566.2|31585.5|31565.5|31586.7|31566.7|31585.2|31565.2|19
1643715100000|2022-02-01 11:31:40|31585.7|31565.7|31587|31567|31587|31567|31585|31565|18
1643715110000|2022-02-01 11:31:50|31586.9|31566.9|31587.5|31567.5|31588.8|31568.8|31586.5|31566.5|21
1643715120000|2022-02-01 11:32:00|31586.9|31566.9|31586.2|31566.2|31587.1|31567.1|31584.4|31564.4|23
1643715130000|2022-02-01 11:32:10|31586|31566|31583|31563|31586|31566|31582.6|31562.6|24
1643715140000|2022-02-01 11:32:20|31583.1|31563.1|31584.2|31564.2|31584.5|31564.5|31583.1|31563.1|22
1643715150000|2022-02-01 11:32:30|31583|31563|31583|31563|31583.2|31563.2|31582.7|31562.7|10
1643715160000|2022-02-01 11:32:40|31582.5|31562.5|31580.5|31560.5|31582.9|31562.9|31579.4|31559.4|27
1643715170000|2022-02-01 11:32:50|31582.2|31562.2|31583.4|31563.4|31584|31564|31581.3|31561.3|26
1643715180000|2022-02-01 11:33:00|31583.3|31563.3|31582.9|31562.9|31584|31564|31582.6|31562.6|21
1643715190000|2022-02-01 11:33:10|31582.8|31562.8|31581.9|31561.9|31583|31563|31580.3|31560.3|21
1643715200000|2022-02-01 11:33:20|31580|31560|31578.5|31558.5|31580.5|31560.5|31578|31558|23
1643715210000|2022-02-01 11:33:30|31578.2|31558.2|31579.2|31559.2|31579.2|31559.2|31578|31558|15
1643715220000|2022-02-01 11:33:40|31579.3|31559.3|31579.5|31559.5|31579.5|31559.5|31578.8|31558.8|11
1643715230000|2022-02-01 11:33:50|31579.7|31559.7|31580|31560|31580|31560|31579.5|31559.5|13
1643715240000|2022-02-01 11:34:00|31579.9|31559.9|31587.9|31567.9|31588.2|31568.2|31579.9|31559.9|25
1643715250000|2022-02-01 11:34:10|31588.4|31568.4|31587.3|31567.3|31588.4|31568.4|31587.3|31567.3|15
1643715260000|2022-02-01 11:34:20|31587.2|31567.2|31589.4|31569.4|31589.8|31569.8|31587.2|31567.2|23
1643715270000|2022-02-01 11:34:30|31589.2|31569.2|31589|31569|31589.4|31569.4|31588.1|31568.1|19
1643715280000|2022-02-01 11:34:40|31588.9|31568.9|31590|31570|31590.2|31570.2|31588.4|31568.4|17
1643715290000|2022-02-01 11:34:50|31590.1|31570.1|31589.6|31569.6|31591.3|31571.3|31589.1|31569.1|17
1643715300000|2022-02-01 11:35:00|31589.4|31569.4|31589.1|31569.1|31590.6|31570.6|31587.3|31567.3|27
1643715310000|2022-02-01 11:35:10|31589.5|31569.5|31586.7|31566.7|31591.2|31571.2|31586.5|31566.5|22
1643715320000|2022-02-01 11:35:20|31585.1|31565.1|31583.1|31563.1|31585.3|31565.3|31583.1|31563.1|26
1643715330000|2022-02-01 11:35:30|31582.4|31562.4|31582.1|31562.1|31583|31563|31581.4|31561.4|28
1643715340000|2022-02-01 11:35:40|31582.4|31562.4|31583.5|31563.5|31584.5|31564.5|31582.4|31562.4|26
1643715350000|2022-02-01 11:35:50|31583.6|31563.6|31584.1|31564.1|31584.5|31564.5|31581.9|31561.9|27
1643715360000|2022-02-01 11:36:00|31584.8|31564.8|31584.4|31564.4|31584.8|31564.8|31584.1|31564.1|10
1643715370000|2022-02-01 11:36:10|31584.3|31564.3|31583.9|31563.9|31584.4|31564.4|31583.9|31563.9|9
1643715380000|2022-02-01 11:36:20|31584.1|31564.1|31583.6|31563.6|31584.1|31564.1|31583.2|31563.2|11
1643715390000|2022-02-01 11:36:30|31583.1|31563.1|31581.6|31561.6|31583.9|31563.9|31581.6|31561.6|10
1643715400000|2022-02-01 11:36:40|31581.8|31561.8|31581.8|31561.8|31583.5|31563.5|31581.3|31561.3|18
1643715410000|2022-02-01 11:36:50|31581.9|31561.9|31582.2|31562.2|31583.4|31563.4|31581.2|31561.2|30
1643715420000|2022-02-01 11:37:00|31582.1|31562.1|31579.6|31559.6|31582.2|31562.2|31579.6|31559.6|13
1643715430000|2022-02-01 11:37:10|31579.5|31559.5|31577.1|31557.1|31579.9|31559.9|31577.1|31557.1|22
1643715440000|2022-02-01 11:37:20|31577|31557|31577.6|31557.6|31578.3|31558.3|31577|31557|17
1643715450000|2022-02-01 11:37:30|31577.5|31557.5|31577.1|31557.1|31577.7|31557.7|31576.6|31556.6|14
1643715460000|2022-02-01 11:37:40|31576.9|31556.9|31574.9|31554.9|31577.5|31557.5|31574.8|31554.8|16
1643715470000|2022-02-01 11:37:50|31575|31555|31575.3|31555.3|31576.4|31556.4|31574.9|31554.9|19
1643715480000|2022-02-01 11:38:00|31575.4|31555.4|31575.2|31555.2|31575.7|31555.7|31574.9|31554.9|7
1643715490000|2022-02-01 11:38:10|31575.4|31555.4|31575.3|31555.3|31575.4|31555.4|31575.2|31555.2|5
1643715500000|2022-02-01 11:38:20|31575.2|31555.2|31574|31554|31575.3|31555.3|31574|31554|5
1643715510000|2022-02-01 11:38:30|31574.1|31554.1|31574.3|31554.3|31574.5|31554.5|31574.1|31554.1|4
1643715520000|2022-02-01 11:38:40|31574.2|31554.2|31576|31556|31581.9|31561.9|31574.2|31554.2|20
1643715530000|2022-02-01 11:38:50|31576.2|31556.2|31575.9|31555.9|31576.6|31556.6|31575.6|31555.6|17
1643715540000|2022-02-01 11:39:00|31576|31556|31577.1|31557.1|31577.2|31557.2|31576|31556|14
1643715550000|2022-02-01 11:39:10|31576.7|31556.7|31577|31557|31577.6|31557.6|31576.7|31556.7|13
1643715560000|2022-02-01 11:39:20|31577.1|31557.1|31577.8|31557.8|31578.4|31558.4|31576.9|31556.9|15
1643715570000|2022-02-01 11:39:30|31578.3|31558.3|31577.5|31557.5|31580.7|31560.7|31577.1|31557.1|29
1643715580000|2022-02-01 11:39:40|31578.2|31558.2|31580.7|31560.7|31580.7|31560.7|31577.7|31557.7|24
1643715590000|2022-02-01 11:39:50|31581.5|31561.5|31585.4|31565.4|31603|31570.4|31581.5|31549.4|34
1643715600000|2022-02-01 11:40:00|31586.7|31566.7|31587.6|31567.6|31588.5|31568.5|31585.5|31565.5|24
1643715610000|2022-02-01 11:40:10|31587.7|31567.7|31587.9|31567.9|31588.6|31568.6|31587.4|31567.4|21
1643715620000|2022-02-01 11:40:20|31587.5|31567.5|31587.1|31567.1|31587.9|31567.9|31586.9|31566.9|23
1643715630000|2022-02-01 11:40:30|31587.2|31567.2|31588.1|31568.1|31588.6|31568.6|31586.8|31566.8|24
1643715640000|2022-02-01 11:40:40|31588.2|31568.2|31588.3|31568.3|31588.6|31568.6|31586.3|31566.3|23
1643715650000|2022-02-01 11:40:50|31588.6|31568.6|31588.5|31568.5|31588.6|31568.6|31587.2|31567.2|18
1643715660000|2022-02-01 11:41:00|31588|31568|31586.8|31566.8|31588|31568|31586.5|31566.5|13
1643715670000|2022-02-01 11:41:10|31586.7|31566.7|31585.9|31565.9|31586.7|31566.7|31585.8|31565.8|15
1643715680000|2022-02-01 11:41:20|31585.7|31565.7|31587.2|31567.2|31587.3|31567.3|31585.2|31565.2|12
1643715690000|2022-02-01 11:41:30|31586.7|31566.7|31581|31561|31586.8|31566.8|31581|31561|15
1643715700000|2022-02-01 11:41:40|31580.7|31560.7|31583.3|31563.3|31584|31564|31580.7|31560.7|15
1643715710000|2022-02-01 11:41:50|31582.8|31562.8|31579.9|31559.9|31583.3|31563.3|31579.9|31559.9|13
1643715720000|2022-02-01 11:42:00|31579.5|31559.5|31577.2|31557.2|31580.7|31560.7|31576.8|31556.8|33
1643715730000|2022-02-01 11:42:10|31576.7|31556.7|31573.9|31553.9|31577.4|31557.4|31573.8|31553.8|24
1643715740000|2022-02-01 11:42:20|31573.8|31553.8|31574.4|31554.4|31575.3|31555.3|31573.8|31553.8|19
1643715750000|2022-02-01 11:42:30|31573.6|31553.6|31571.3|31551.3|31573.9|31553.9|31570.9|31550.9|30
1643715760000|2022-02-01 11:42:40|31571.2|31551.2|31570.4|31550.4|31572|31552|31569.3|31549.3|25
1643715770000|2022-02-01 11:42:50|31570.6|31550.6|31570.5|31550.5|31571.1|31551.1|31569.9|31549.9|25
1643715780000|2022-02-01 11:43:00|31571.8|31551.8|31585.7|31565.7|31586.9|31566.9|31571|31551|29
1643715790000|2022-02-01 11:43:10|31585.3|31565.3|31582.5|31562.5|31586.8|31566.8|31582|31562|19
1643715800000|2022-02-01 11:43:20|31582.6|31562.6|31583.5|31563.5|31584|31564|31581.3|31561.3|28
1643715810000|2022-02-01 11:43:30|31585.4|31565.4|31586.5|31566.5|31599.3|31566.8|31585.2|31548.6|25
1643715820000|2022-02-01 11:43:40|31584.4|31564.4|31585.5|31565.5|31585.5|31565.5|31584.2|31564.2|9
1643715830000|2022-02-01 11:43:50|31585.8|31565.8|31580.8|31560.8|31586|31566|31580.8|31560.8|18
1643715840000|2022-02-01 11:44:00|31580.9|31560.9|31582.3|31562.3|31584.1|31564.1|31580.9|31560.9|26
1643715850000|2022-02-01 11:44:10|31582.5|31562.5|31583.3|31563.3|31583.4|31563.4|31582.1|31562.1|16
1643715860000|2022-02-01 11:44:20|31582.9|31562.9|31583.6|31563.6|31583.6|31563.6|31582.6|31562.6|13
1643715870000|2022-02-01 11:44:30|31583.2|31563.2|31580.7|31560.7|31583.6|31563.6|31578.8|31558.8|28
1643715880000|2022-02-01 11:44:40|31580.8|31560.8|31580|31560|31580.9|31560.9|31579.6|31559.6|14
1643715890000|2022-02-01 11:44:50|31579.9|31559.9|31580.9|31560.9|31581.2|31561.2|31579.4|31559.4|19
1643715900000|2022-02-01 11:45:00|31581.3|31561.3|31582|31562|31582.1|31562.1|31581.3|31561.3|19
1643715910000|2022-02-01 11:45:10|31581.4|31561.4|31582.1|31562.1|31582.8|31562.8|31581.1|31561.1|26
1643715920000|2022-02-01 11:45:20|31582.4|31562.4|31582.6|31562.6|31584.6|31564.6|31581.1|31561.1|21
1643715930000|2022-02-01 11:45:30|31582.5|31562.5|31582.8|31562.8|31584.3|31564.3|31581.8|31561.8|15
1643715940000|2022-02-01 11:45:40|31582.9|31562.9|31580.7|31560.7|31583.2|31563.2|31579.5|31559.5|22
1643715950000|2022-02-01 11:45:50|31580.8|31560.8|31580|31560|31580.8|31560.8|31579.1|31559.1|14
1643715960000|2022-02-01 11:46:00|31579.4|31559.4|31578.7|31558.7|31579.6|31559.6|31577.2|31557.2|16
1643715970000|2022-02-01 11:46:10|31578.5|31558.5|31580.1|31560.1|31580.6|31560.6|31577.7|31557.7|25
1643715980000|2022-02-01 11:46:20|31580.6|31560.6|31581.2|31561.2|31581.9|31561.9|31580.1|31560.1|22
1643715990000|2022-02-01 11:46:30|31581.3|31561.3|31581|31561|31598.9|31563.7|31580.7|31548.9|22
1643716000000|2022-02-01 11:46:40|31581.1|31561.1|31580.4|31560.4|31581.3|31561.3|31578.7|31558.7|15
1643716010000|2022-02-01 11:46:50|31581.2|31561.2|31578.6|31558.6|31581.3|31561.3|31578.6|31558.6|17
1643716020000|2022-02-01 11:47:00|31579.4|31559.4|31578.5|31558.5|31579.4|31559.4|31578.4|31558.4|18
1643716030000|2022-02-01 11:47:10|31578.8|31558.8|31577.8|31557.8|31582.5|31562.5|31577.8|31557.8|23
1643716040000|2022-02-01 11:47:20|31579.8|31559.8|31578.8|31558.8|31580.1|31560.1|31577.7|31557.7|12
1643716050000|2022-02-01 11:47:30|31578.6|31558.6|31574.7|31554.7|31578.6|31558.6|31574.1|31554.1|14
1643716060000|2022-02-01 11:47:40|31574.8|31554.8|31571.2|31551.2|31574.8|31554.8|31570.6|31550.6|26
1643716070000|2022-02-01 11:47:50|31571|31551|31573.4|31553.4|31573.4|31553.4|31568.2|31548.2|35
1643716080000|2022-02-01 11:48:00|31575.5|31555.5|31578.6|31558.6|31578.6|31558.6|31574.5|31554.5|34
1643716090000|2022-02-01 11:48:10|31578.1|31558.1|31577.3|31557.3|31579.4|31559.4|31575.9|31555.9|32
1643716100000|2022-02-01 11:48:20|31577.5|31557.5|31575.3|31555.3|31577.9|31557.9|31574.2|31554.2|26
1643716110000|2022-02-01 11:48:30|31574.8|31554.8|31576.8|31556.8|31577.4|31557.4|31574.6|31554.6|27
1643716120000|2022-02-01 11:48:40|31577|31557|31577.8|31557.8|31577.9|31557.9|31575.8|31555.8|16
1643716130000|2022-02-01 11:48:50|31577.3|31557.3|31576.1|31556.1|31577.3|31557.3|31576.1|31556.1|16
1643716140000|2022-02-01 11:49:00|31576|31556|31576.7|31556.7|31576.7|31556.7|31575.5|31555.5|17
1643716150000|2022-02-01 11:49:10|31576.1|31556.1|31577.2|31557.2|31577.3|31557.3|31576.1|31556.1|19
1643716160000|2022-02-01 11:49:20|31578.5|31558.5|31578.4|31558.4|31580.2|31560.2|31576.8|31556.8|21
1643716170000|2022-02-01 11:49:30|31578|31558|31577.7|31557.7|31578.6|31558.6|31577.6|31557.6|19
1643716180000|2022-02-01 11:49:40|31578.4|31558.4|31576.5|31556.5|31579.6|31559.6|31576.3|31556.3|15
1643716190000|2022-02-01 11:49:50|31576.8|31556.8|31577.1|31557.1|31578.6|31558.6|31574.4|31554.4|27
1643716200000|2022-02-01 11:50:00|31575.8|31555.8|31573.4|31553.4|31578.8|31558.8|31572.4|31552.4|21
1643716210000|2022-02-01 11:50:10|31573.5|31553.5|31574|31554|31574.4|31554.4|31573.5|31553.5|14
1643716220000|2022-02-01 11:50:20|31574.2|31554.2|31574.2|31554.2|31576.5|31556.5|31573.5|31553.5|24
1643716230000|2022-02-01 11:50:30|31573.9|31553.9|31574.5|31554.5|31575.3|31555.3|31573.5|31553.5|24
1643716240000|2022-02-01 11:50:40|31574.8|31554.8|31577.5|31557.5|31578.2|31558.2|31573.7|31553.7|26
1643716250000|2022-02-01 11:50:50|31577.8|31557.8|31578.5|31558.5|31578.8|31558.8|31577.4|31557.4|23
1643716260000|2022-02-01 11:51:00|31579|31559|31582.9|31562.9|31582.9|31562.9|31577.9|31557.9|27
1643716270000|2022-02-01 11:51:10|31582|31562|31584|31564|31585.5|31565.5|31580.9|31560.9|29
1643716280000|2022-02-01 11:51:20|31584.4|31564.4|31583.4|31563.4|31599.7|31565.1|31583.1|31547.8|25
1643716290000|2022-02-01 11:51:30|31583.5|31563.5|31585|31565|31585.1|31565.1|31583.2|31563.2|26
1643716300000|2022-02-01 11:51:40|31584.7|31564.7|31586.2|31566.2|31602.3|31566.2|31584.7|31551.2|16
1643716310000|2022-02-01 11:51:50|31586.1|31566.1|31586.6|31566.6|31587.6|31567.6|31586|31566|18
1643716320000|2022-02-01 11:52:00|31586.4|31566.4|31589.5|31569.5|31590.1|31570.1|31586.4|31566.4|29
1643716330000|2022-02-01 11:52:10|31589.3|31569.3|31588.9|31568.9|31589.6|31569.6|31588.7|31568.7|21
1643716340000|2022-02-01 11:52:20|31588.8|31568.8|31589.8|31569.8|31589.8|31569.8|31588.7|31568.7|12
1643716350000|2022-02-01 11:52:30|31590|31570|31590.5|31570.5|31592.1|31572.1|31589.7|31569.7|28
1643716360000|2022-02-01 11:52:40|31591.5|31571.5|31591.4|31571.4|31591.5|31571.5|31590.3|31570.3|14
1643716370000|2022-02-01 11:52:50|31591|31571|31591.5|31571.5|31591.8|31571.8|31590.3|31570.3|20
1643716380000|2022-02-01 11:53:00|31590.7|31570.7|31590.9|31570.9|31592.5|31572.5|31583.7|31563.7|36
1643716390000|2022-02-01 11:53:10|31590.6|31570.6|31587|31567|31591.6|31571.6|31586.1|31566.1|20
1643716400000|2022-02-01 11:53:20|31586.5|31566.5|31585.5|31565.5|31586.7|31566.7|31584.4|31564.4|24
1643716410000|2022-02-01 11:53:30|31583.6|31563.6|31584.2|31564.2|31586.2|31566.2|31583.3|31563.3|29
1643716420000|2022-02-01 11:53:40|31584|31564|31583.9|31563.9|31584.1|31564.1|31582.7|31562.7|26
1643716430000|2022-02-01 11:53:50|31583.7|31563.7|31583.6|31563.6|31584.3|31564.3|31583.6|31563.6|13
1643716440000|2022-02-01 11:54:00|31583.1|31563.1|31584.5|31564.5|31585.9|31565.9|31582.8|31562.8|23
1643716450000|2022-02-01 11:54:10|31584.1|31564.1|31584.7|31564.7|31586.3|31566.3|31583.9|31563.9|19
1643716460000|2022-02-01 11:54:20|31584.5|31564.5|31585.2|31565.2|31585.4|31565.4|31582.1|31562.1|25
1643716470000|2022-02-01 11:54:30|31584.8|31564.8|31586.8|31566.8|31588.5|31568.5|31583.9|31563.9|28
1643716480000|2022-02-01 11:54:40|31586.7|31566.7|31585.9|31565.9|31590|31570|31585.9|31565.9|27
1643716490000|2022-02-01 11:54:50|31586.2|31566.2|31587.5|31567.5|31589|31569|31586.2|31566.2|15
1643716500000|2022-02-01 11:55:00|31587.4|31567.4|31587.5|31567.5|31588.6|31568.6|31586.1|31566.1|21
1643716510000|2022-02-01 11:55:10|31586.2|31566.2|31587.2|31567.2|31587.5|31567.5|31586.2|31566.2|25
1643716520000|2022-02-01 11:55:20|31586.7|31566.7|31587|31567|31587|31567|31583.6|31563.6|24
1643716530000|2022-02-01 11:55:30|31585.8|31565.8|31585|31565|31587|31567|31585|31565|18
1643716540000|2022-02-01 11:55:40|31585.1|31565.1|31585.2|31565.2|31586.5|31566.5|31584.8|31564.8|18
1643716550000|2022-02-01 11:55:50|31585.3|31565.3|31587|31567|31587|31567|31583.7|31563.7|22
1643716560000|2022-02-01 11:56:00|31588.5|31568.5|31587.7|31567.7|31588.5|31568.5|31584.7|31564.7|20
1643716570000|2022-02-01 11:56:10|31587.9|31567.9|31586.7|31566.7|31588.9|31568.9|31586.6|31566.6|27
1643716580000|2022-02-01 11:56:20|31587|31567|31591.2|31571.2|31591.9|31571.9|31586.8|31566.8|25
1643716590000|2022-02-01 11:56:30|31590.6|31570.6|31592.4|31572.4|31593.1|31573.1|31590.2|31570.2|19
1643716600000|2022-02-01 11:56:40|31593.1|31573.1|31595.1|31575.1|31595.3|31575.3|31592.2|31572.2|23
1643716610000|2022-02-01 11:56:50|31595.2|31575.2|31591.8|31571.8|31595.2|31575.2|31591.5|31571.5|23
1643716620000|2022-02-01 11:57:00|31591.7|31571.7|31591.1|31571.1|31591.7|31571.7|31590.3|31570.3|14
1643716630000|2022-02-01 11:57:10|31592|31572|31591.8|31571.8|31592.4|31572.4|31591.4|31571.4|20
1643716640000|2022-02-01 11:57:20|31591.9|31571.9|31592.2|31572.2|31592.6|31572.6|31591.8|31571.8|13
1643716650000|2022-02-01 11:57:30|31592.3|31572.3|31594.6|31574.6|31594.8|31574.8|31591.4|31571.4|20
1643716660000|2022-02-01 11:57:40|31594.7|31574.7|31589.8|31569.8|31594.7|31574.7|31589.8|31569.8|23
1643716670000|2022-02-01 11:57:50|31589.4|31569.4|31588.3|31568.3|31591.7|31571.7|31586.9|31566.9|27
1643716680000|2022-02-01 11:58:00|31587.9|31567.9|31589.1|31569.1|31589.9|31569.9|31587.6|31567.6|27
1643716690000|2022-02-01 11:58:10|31588.9|31568.9|31589.8|31569.8|31590.4|31570.4|31588.1|31568.1|25
1643716700000|2022-02-01 11:58:20|31590.1|31570.1|31590.4|31570.4|31592.2|31572.2|31588.9|31568.9|25
1643716710000|2022-02-01 11:58:30|31590.2|31570.2|31587.2|31567.2|31592|31572|31587.1|31567.1|22
1643716720000|2022-02-01 11:58:40|31587.3|31567.3|31588.2|31568.2|31590.5|31570.5|31585.5|31565.5|26
1643716730000|2022-02-01 11:58:50|31588.1|31568.1|31588.2|31568.2|31589.4|31569.4|31587.4|31567.4|23
1643716740000|2022-02-01 11:59:00|31588.5|31568.5|31588.1|31568.1|31589.7|31569.7|31587|31567|20
1643716750000|2022-02-01 11:59:10|31587.9|31567.9|31586.4|31566.4|31587.9|31567.9|31585.7|31565.7|22
1643716760000|2022-02-01 11:59:20|31587.6|31567.6|31589.4|31569.4|31589.7|31569.7|31586.8|31566.8|19
1643716770000|2022-02-01 11:59:30|31589.2|31569.2|31587.2|31567.2|31589.2|31569.2|31585.4|31565.4|27
1643716780000|2022-02-01 11:59:40|31587|31567|31587.7|31567.7|31590.3|31570.3|31586.7|31566.7|18
1643716790000|2022-02-01 11:59:50|31588.1|31568.1|31586.6|31566.6|31588.8|31568.8|31585.6|31565.6|21
1643716800000|2022-02-01 12:00:00|31586.5|31566.5|31588.8|31568.8|31590|31570|31585.9|31565.9|25
1643716810000|2022-02-01 12:00:10|31588.7|31568.7|31588.6|31568.6|31588.7|31568.7|31587.5|31567.5|10
1643716820000|2022-02-01 12:00:20|31588.7|31568.7|31589.8|31569.8|31591.2|31571.2|31587.8|31567.8|19
1643716830000|2022-02-01 12:00:30|31590|31570|31586.3|31566.3|31590.8|31570.8|31585.3|31565.3|22
1643716840000|2022-02-01 12:00:40|31587.1|31567.1|31588.9|31568.9|31588.9|31568.9|31586.3|31566.3|22
1643716850000|2022-02-01 12:00:50|31588.8|31568.8|31588.9|31568.9|31590.2|31570.2|31588.3|31568.3|16
1643716860000|2022-02-01 12:01:00|31588.7|31568.7|31587.3|31567.3|31589.3|31569.3|31584.4|31564.4|31
1643716870000|2022-02-01 12:01:10|31587.1|31567.1|31587.8|31567.8|31589|31569|31585.5|31565.5|23
1643716880000|2022-02-01 12:01:20|31587.7|31567.7|31587.8|31567.8|31589|31569|31586.3|31566.3|24
1643716890000|2022-02-01 12:01:30|31587.7|31567.7|31588.8|31568.8|31591.2|31571.2|31587.5|31567.5|20
1643716900000|2022-02-01 12:01:40|31589.5|31569.5|31588.3|31568.3|31589.8|31569.8|31587.3|31567.3|24
1643716910000|2022-02-01 12:01:50|31587.9|31567.9|31589.6|31569.6|31589.8|31569.8|31587.5|31567.5|22
1643716920000|2022-02-01 12:02:00|31589.2|31569.2|31588.2|31568.2|31589.6|31569.6|31587.6|31567.6|21
1643716930000|2022-02-01 12:02:10|31588.7|31568.7|31588.9|31568.9|31589.9|31569.9|31587.7|31567.7|19
1643716940000|2022-02-01 12:02:20|31589|31569|31588.6|31568.6|31590|31570|31588.6|31568.6|15
1643716950000|2022-02-01 12:02:30|31588.9|31568.9|31589.4|31569.4|31589.4|31569.4|31588.5|31568.5|11
1643716960000|2022-02-01 12:02:40|31590.1|31570.1|31589.6|31569.6|31590.3|31570.3|31589.2|31569.2|14
1643716970000|2022-02-01 12:02:50|31589.7|31569.7|31588.8|31568.8|31589.7|31569.7|31587.8|31567.8|10
1643716980000|2022-02-01 12:03:00|31589|31569|31588.8|31568.8|31589|31569|31588.2|31568.2|15
1643716990000|2022-02-01 12:03:10|31588.7|31568.7|31588.6|31568.6|31590.8|31570.8|31588.2|31568.2|23
1643717000000|2022-02-01 12:03:20|31589.6|31569.6|31589.1|31569.1|31590.2|31570.2|31588.5|31568.5|21
1643717010000|2022-02-01 12:03:30|31589.4|31569.4|31589.9|31569.9|31590.6|31570.6|31588.5|31568.5|19
1643717020000|2022-02-01 12:03:40|31590|31570|31589.5|31569.5|31590|31570|31588.9|31568.9|21
1643717030000|2022-02-01 12:03:50|31589|31569|31589.6|31569.6|31590.2|31570.2|31588.7|31568.7|20
1643717040000|2022-02-01 12:04:00|31589.9|31569.9|31588.6|31568.6|31589.9|31569.9|31588.6|31568.6|21
1643717050000|2022-02-01 12:04:10|31588.7|31568.7|31590|31570|31590.1|31570.1|31588.7|31568.7|10
1643717060000|2022-02-01 12:04:20|31589.9|31569.9|31589.8|31569.8|31590.6|31570.6|31589|31569|20
1643717070000|2022-02-01 12:04:30|31589.9|31569.9|31589.1|31569.1|31590.4|31570.4|31589.1|31569.1|14
1643717080000|2022-02-01 12:04:40|31589.2|31569.2|31590.4|31570.4|31590.4|31570.4|31588.8|31568.8|7
1643717090000|2022-02-01 12:04:50|31589.3|31569.3|31590|31570|31592|31572|31589.3|31569.3|17
1643717100000|2022-02-01 12:05:00|31589.4|31569.4|31589.7|31569.7|31590.9|31570.9|31588.7|31568.7|12
1643717110000|2022-02-01 12:05:10|31589.8|31569.8|31592.2|31572.2|31592.2|31572.2|31589.8|31569.8|16
1643717120000|2022-02-01 12:05:20|31591.5|31571.5|31594.7|31574.7|31594.8|31574.8|31591.1|31571.1|18
1643717130000|2022-02-01 12:05:30|31594.1|31574.1|31595.1|31575.1|31595.5|31575.5|31594.1|31574.1|27
1643717140000|2022-02-01 12:05:40|31594.9|31574.9|31592.6|31572.6|31595.7|31575.7|31592.6|31572.6|19
1643717150000|2022-02-01 12:05:50|31591.5|31571.5|31594.9|31574.9|31595.6|31575.6|31591.5|31571.5|18
1643717160000|2022-02-01 12:06:00|31595.1|31575.1|31593.6|31573.6|31595.3|31575.3|31593.1|31573.1|24
1643717170000|2022-02-01 12:06:10|31592.9|31572.9|31594.7|31574.7|31595.4|31575.4|31592.5|31572.5|21
1643717180000|2022-02-01 12:06:20|31594.6|31574.6|31595|31575|31595.6|31575.6|31594|31574|16
1643717190000|2022-02-01 12:06:30|31595.2|31575.2|31592.7|31572.7|31596.1|31576.1|31592.7|31572.7|14
1643717200000|2022-02-01 12:06:40|31593|31573|31593.7|31573.7|31594.7|31574.7|31592.5|31572.5|20
1643717210000|2022-02-01 12:06:50|31593.6|31573.6|31594.8|31574.8|31596.1|31576.1|31593.6|31573.6|21
1643717220000|2022-02-01 12:07:00|31594.7|31574.7|31595|31575|31595.7|31575.7|31594.6|31574.6|23
1643717230000|2022-02-01 12:07:10|31594.9|31574.9|31595.6|31575.6|31595.9|31575.9|31594.7|31574.7|20
1643717240000|2022-02-01 12:07:20|31595.8|31575.8|31593.4|31573.4|31596.7|31576.7|31593.3|31573.3|14
1643717250000|2022-02-01 12:07:30|31594.2|31574.2|31595.4|31575.4|31598.3|31578.3|31594|31574|21
1643717260000|2022-02-01 12:07:40|31594.9|31574.9|31595.2|31575.2|31595.2|31575.2|31594.8|31574.8|7
1643717270000|2022-02-01 12:07:50|31595|31575|31596.2|31576.2|31596.9|31576.9|31594.7|31574.7|12
1643717280000|2022-02-01 12:08:00|31596.6|31576.6|31594.8|31574.8|31597|31577|31594.8|31574.8|12
1643717290000|2022-02-01 12:08:10|31595|31575|31594.9|31574.9|31595.3|31575.3|31594.4|31574.4|16
1643717300000|2022-02-01 12:08:20|31595|31575|31595.4|31575.4|31596.5|31576.5|31594.9|31574.9|16
1643717310000|2022-02-01 12:08:30|31595.3|31575.3|31595.2|31575.2|31596.1|31576.1|31594.5|31574.5|19
1643717320000|2022-02-01 12:08:40|31595.5|31575.5|31593.3|31573.3|31595.5|31575.5|31592.6|31572.6|16
1643717330000|2022-02-01 12:08:50|31593.5|31573.5|31591.1|31571.1|31593.6|31573.6|31590.2|31570.2|19
1643717340000|2022-02-01 12:09:00|31591.4|31571.4|31590.9|31570.9|31591.4|31571.4|31590.3|31570.3|17
1643717350000|2022-02-01 12:09:10|31591|31571|31592.9|31572.9|31592.9|31572.9|31590.8|31570.8|18
1643717360000|2022-02-01 12:09:20|31593.1|31573.1|31593.7|31573.7|31594.7|31574.7|31593|31573|17
1643717370000|2022-02-01 12:09:30|31593.8|31573.8|31593|31573|31593.8|31573.8|31592.6|31572.6|12
1643717380000|2022-02-01 12:09:40|31592.9|31572.9|31590.8|31570.8|31593.8|31573.8|31590.8|31570.8|20
1643717390000|2022-02-01 12:09:50|31590.9|31570.9|31592.3|31572.3|31592.3|31572.3|31590.9|31570.9|11
1643717400000|2022-02-01 12:10:00|31592.2|31572.2|31592.3|31572.3|31592.8|31572.8|31592.2|31572.2|16
1643717410000|2022-02-01 12:10:10|31592.1|31572.1|31592.7|31572.7|31592.7|31572.7|31591.3|31571.3|10
1643717420000|2022-02-01 12:10:20|31593.6|31573.6|31592.7|31572.7|31593.9|31573.9|31589.9|31569.9|12
1643717430000|2022-02-01 12:10:30|31592.1|31572.1|31591.1|31571.1|31592.3|31572.3|31590.7|31570.7|13
1643717440000|2022-02-01 12:10:40|31591.5|31571.5|31592.9|31572.9|31592.9|31572.9|31590.9|31570.9|17
1643717450000|2022-02-01 12:10:50|31592.6|31572.6|31592|31572|31592.7|31572.7|31591.7|31571.7|16
1643717460000|2022-02-01 12:11:00|31592.4|31572.4|31591.6|31571.6|31592.4|31572.4|31590.5|31570.5|21
1643717470000|2022-02-01 12:11:10|31591.7|31571.7|31594.3|31574.3|31594.5|31574.5|31591.7|31571.7|9
1643717480000|2022-02-01 12:11:20|31593.7|31573.7|31594.2|31574.2|31594.2|31574.2|31590.5|31570.5|18
1643717490000|2022-02-01 12:11:30|31594|31574|31594.6|31574.6|31596.6|31576.6|31593.5|31573.5|26
1643717500000|2022-02-01 12:11:40|31594.7|31574.7|31595.3|31575.3|31597.7|31577.7|31594|31574|20
1643717510000|2022-02-01 12:11:50|31595.2|31575.2|31595.5|31575.5|31596|31576|31595.2|31575.2|13
1643717520000|2022-02-01 12:12:00|31595|31575|31596.5|31576.5|31597|31577|31595|31575|17
1643717530000|2022-02-01 12:12:10|31596.4|31576.4|31596.2|31576.2|31597.1|31577.1|31595.9|31575.9|13
1643717540000|2022-02-01 12:12:20|31596.4|31576.4|31598.2|31578.2|31598.2|31578.2|31596.3|31576.3|18
1643717550000|2022-02-01 12:12:30|31597.6|31577.6|31596.5|31576.5|31597.6|31577.6|31596.5|31576.5|14
1643717560000|2022-02-01 12:12:40|31596.8|31576.8|31596.4|31576.4|31596.8|31576.8|31594.9|31574.9|21
1643717570000|2022-02-01 12:12:50|31596.5|31576.5|31597.4|31577.4|31597.4|31577.4|31594.6|31574.6|16
1643717580000|2022-02-01 12:13:00|31597.1|31577.1|31594.8|31574.8|31597.1|31577.1|31593.7|31573.7|21
1643717590000|2022-02-01 12:13:10|31595|31575|31592.2|31572.2|31595.3|31575.3|31592.2|31572.2|25
1643717600000|2022-02-01 12:13:20|31592.9|31572.9|31588.8|31568.8|31593.3|31573.3|31588.1|31568.1|21
1643717610000|2022-02-01 12:13:30|31587.4|31567.4|31593|31573|31593.3|31573.3|31587.4|31567.4|18
1643717620000|2022-02-01 12:13:40|31592.9|31572.9|31592.9|31572.9|31594|31574|31591.9|31571.9|16
1643717630000|2022-02-01 12:13:50|31591.9|31571.9|31592.1|31572.1|31593.4|31573.4|31591.3|31571.3|17
1643717640000|2022-02-01 12:14:00|31591.2|31571.2|31588.5|31568.5|31592.4|31572.4|31588.5|31568.5|27
1643717650000|2022-02-01 12:14:10|31589.5|31569.5|31590.1|31570.1|31590.1|31570.1|31588.2|31568.2|18
1643717660000|2022-02-01 12:14:20|31590|31570|31589.8|31569.8|31590.6|31570.6|31589.7|31569.7|11
1643717670000|2022-02-01 12:14:30|31590.4|31570.4|31589.7|31569.7|31590.4|31570.4|31589|31569|12
1643717680000|2022-02-01 12:14:40|31589.8|31569.8|31590.6|31570.6|31592|31572|31589.7|31569.7|15
1643717690000|2022-02-01 12:14:50|31591.8|31571.8|31592.1|31572.1|31592.1|31572.1|31590.4|31570.4|10
1643717700000|2022-02-01 12:15:00|31591.9|31571.9|31592.4|31572.4|31593.4|31573.4|31590.4|31570.4|17
1643717710000|2022-02-01 12:15:10|31592.9|31572.9|31592.7|31572.7|31592.9|31572.9|31592.1|31572.1|12
1643717720000|2022-02-01 12:15:20|31592.8|31572.8|31593.6|31573.6|31593.6|31573.6|31591.7|31571.7|16
1643717730000|2022-02-01 12:15:30|31594.3|31574.3|31594.2|31574.2|31594.3|31574.3|31593.5|31573.5|8
1643717740000|2022-02-01 12:15:40|31594.3|31574.3|31594.8|31574.8|31594.8|31574.8|31594|31574|11
1643717750000|2022-02-01 12:15:50|31595.6|31575.6|31594.7|31574.7|31595.8|31575.8|31594.6|31574.6|9
1643717760000|2022-02-01 12:16:00|31594.9|31574.9|31595.2|31575.2|31595.2|31575.2|31593.9|31573.9|15
1643717770000|2022-02-01 12:16:10|31595.3|31575.3|31595.1|31575.1|31595.3|31575.3|31594.5|31574.5|15
1643717780000|2022-02-01 12:16:20|31595.2|31575.2|31593.1|31573.1|31595.8|31575.8|31593|31573|16
1643717790000|2022-02-01 12:16:30|31593.5|31573.5|31593.3|31573.3|31593.7|31573.7|31592.9|31572.9|17
1643717800000|2022-02-01 12:16:40|31593.4|31573.4|31593.9|31573.9|31594.7|31574.7|31593.2|31573.2|12
1643717810000|2022-02-01 12:16:50|31594|31574|31594.5|31574.5|31594.7|31574.7|31593.2|31573.2|18
1643717820000|2022-02-01 12:17:00|31594|31574|31595|31575|31595.3|31575.3|31593.3|31573.3|17
1643717830000|2022-02-01 12:17:10|31595.2|31575.2|31595.4|31575.4|31596.3|31576.3|31594.5|31574.5|13
1643717840000|2022-02-01 12:17:20|31595.5|31575.5|31596.1|31576.1|31597.5|31577.5|31594.2|31574.2|19
1643717850000|2022-02-01 12:17:30|31596.4|31576.4|31596.5|31576.5|31597.5|31577.5|31596.1|31576.1|20
1643717860000|2022-02-01 12:17:40|31596.1|31576.1|31598.5|31578.5|31598.6|31578.6|31595.7|31575.7|20
1643717870000|2022-02-01 12:17:50|31598.6|31578.6|31599.6|31579.6|31600|31580|31598.6|31578.6|17
1643717880000|2022-02-01 12:18:00|31599.7|31579.7|31597.6|31577.6|31600.1|31580.1|31596.6|31576.6|21
1643717890000|2022-02-01 12:18:10|31598.1|31578.1|31598.1|31578.1|31598.5|31578.5|31597.2|31577.2|19
1643717900000|2022-02-01 12:18:20|31597.9|31577.9|31600|31580|31600|31580|31597.2|31577.2|25
1643717910000|2022-02-01 12:18:30|31599.2|31579.2|31599.9|31579.9|31600|31580|31598.8|31578.8|9
1643717920000|2022-02-01 12:18:40|31599.8|31579.8|31597.6|31577.6|31601.7|31581.7|31597.6|31577.6|29
1643717930000|2022-02-01 12:18:50|31597.5|31577.5|31598.2|31578.2|31598.6|31578.6|31597.5|31577.5|17
1643717940000|2022-02-01 12:19:00|31598.3|31578.3|31597.4|31577.4|31598.8|31578.8|31597.3|31577.3|17
1643717950000|2022-02-01 12:19:10|31597.3|31577.3|31598|31578|31598|31578|31596.5|31576.5|18
1643717960000|2022-02-01 12:19:20|31597.9|31577.9|31599.1|31579.1|31599.5|31579.5|31597.7|31577.7|17
1643717970000|2022-02-01 12:19:30|31596.8|31576.8|31597.7|31577.7|31598.1|31578.1|31595.6|31575.6|18
1643717980000|2022-02-01 12:19:40|31598.1|31578.1|31595.7|31575.7|31598.3|31578.3|31595.7|31575.7|19
1643717990000|2022-02-01 12:19:50|31595.8|31575.8|31593.4|31573.4|31595.8|31575.8|31593.1|31573.1|30
1643718000000|2022-02-01 12:20:00|31593.5|31573.5|31590.2|31570.2|31593.5|31573.5|31588.7|31568.7|29
1643718010000|2022-02-01 12:20:10|31589.8|31569.8|31590|31570|31591|31571|31589.4|31569.4|28
1643718020000|2022-02-01 12:20:20|31590.5|31570.5|31589.7|31569.7|31590.7|31570.7|31588.9|31568.9|24
1643718030000|2022-02-01 12:20:30|31589.9|31569.9|31589.5|31569.5|31590.7|31570.7|31588.9|31568.9|32
1643718040000|2022-02-01 12:20:40|31590|31570|31589.4|31569.4|31590.3|31570.3|31588.1|31568.1|27
1643718050000|2022-02-01 12:20:50|31589.3|31569.3|31587.2|31567.2|31589.7|31569.7|31586.4|31566.4|25
1643718060000|2022-02-01 12:21:00|31587.3|31567.3|31589.1|31569.1|31589.1|31569.1|31586.8|31566.8|13
1643718070000|2022-02-01 12:21:10|31588.6|31568.6|31589|31569|31591.6|31571.6|31587.3|31567.3|18
1643718080000|2022-02-01 12:21:20|31590.9|31570.9|31589.3|31569.3|31591|31571|31589.3|31569.3|8
1643718090000|2022-02-01 12:21:30|31589.2|31569.2|31588.4|31568.4|31589.7|31569.7|31586|31566|22
1643718100000|2022-02-01 12:21:40|31586.8|31566.8|31589.5|31569.5|31590.2|31570.2|31586.8|31566.8|27
1643718110000|2022-02-01 12:21:50|31588.9|31568.9|31586.7|31566.7|31590.4|31570.4|31586.2|31566.2|26
1643718120000|2022-02-01 12:22:00|31587.1|31567.1|31587.1|31567.1|31587.8|31567.8|31586.1|31566.1|19
1643718130000|2022-02-01 12:22:10|31586.8|31566.8|31589.5|31569.5|31590.3|31570.3|31586.6|31566.6|24
1643718140000|2022-02-01 12:22:20|31589.2|31569.2|31589.1|31569.1|31589.9|31569.9|31588.7|31568.7|22
1643718150000|2022-02-01 12:22:30|31589.4|31569.4|31590.8|31570.8|31590.8|31570.8|31589.2|31569.2|16
1643718160000|2022-02-01 12:22:40|31590|31570|31591.8|31571.8|31592.4|31572.4|31589.9|31569.9|19
1643718170000|2022-02-01 12:22:50|31591.5|31571.5|31591.3|31571.3|31591.9|31571.9|31591.2|31571.2|18
1643718180000|2022-02-01 12:23:00|31591.7|31571.7|31591.5|31571.5|31592|31572|31590.3|31570.3|22
1643718190000|2022-02-01 12:23:10|31591.7|31571.7|31592.8|31572.8|31593.3|31573.3|31591.7|31571.7|22
1643718200000|2022-02-01 12:23:20|31592.4|31572.4|31593.4|31573.4|31593.7|31573.7|31590.3|31570.3|24
1643718210000|2022-02-01 12:23:30|31592.8|31572.8|31592|31572|31592.8|31572.8|31590.8|31570.8|16
1643718220000|2022-02-01 12:23:40|31592.6|31572.6|31592.6|31572.6|31592.7|31572.7|31591.7|31571.7|28
1643718230000|2022-02-01 12:23:50|31592.5|31572.5|31591.5|31571.5|31592.5|31572.5|31591.4|31571.4|12
1643718240000|2022-02-01 12:24:00|31591.9|31571.9|31595.4|31575.4|31596.3|31576.3|31591.2|31571.2|20
1643718250000|2022-02-01 12:24:10|31595.5|31575.5|31594.5|31574.5|31595.8|31575.8|31593.9|31573.9|18
1643718260000|2022-02-01 12:24:20|31594.7|31574.7|31595.2|31575.2|31595.4|31575.4|31594.2|31574.2|13
1643718270000|2022-02-01 12:24:30|31594.7|31574.7|31603.7|31583.7|31604.9|31584.9|31594.6|31574.6|17
1643718280000|2022-02-01 12:24:40|31604|31584|31604.4|31584.4|31607.6|31587.6|31602.6|31582.6|28
1643718290000|2022-02-01 12:24:50|31604.6|31584.6|31606.6|31586.6|31606.6|31586.6|31604.6|31584.6|7
1643718300000|2022-02-01 12:25:00|31607.4|31587.4|31606.4|31586.4|31607.4|31587.4|31605.7|31585.7|22
1643718310000|2022-02-01 12:25:10|31606.5|31586.5|31607.3|31587.3|31607.6|31587.6|31606.4|31586.4|16
1643718320000|2022-02-01 12:25:20|31607.1|31587.1|31605.6|31585.6|31607.2|31587.2|31604.1|31584.1|18
1643718330000|2022-02-01 12:25:30|31605.3|31585.3|31606.8|31586.8|31607.1|31587.1|31604.2|31584.2|12
1643718340000|2022-02-01 12:25:40|31606.9|31586.9|31607.6|31587.6|31609.2|31589.2|31605.4|31585.4|23
1643718350000|2022-02-01 12:25:50|31607.9|31587.9|31607.9|31587.9|31608.5|31588.5|31607.4|31587.4|11
1643718360000|2022-02-01 12:26:00|31608.1|31588.1|31607.8|31587.8|31608.6|31588.6|31607.2|31587.2|12
1643718370000|2022-02-01 12:26:10|31607.4|31587.4|31607|31587|31607.7|31587.7|31605.3|31585.3|10
1643718380000|2022-02-01 12:26:20|31606.2|31586.2|31608.1|31588.1|31619.7|31589.4|31605.5|31569.7|21
1643718390000|2022-02-01 12:26:30|31607|31587|31607.5|31587.5|31610.6|31590.6|31606.8|31586.8|17
1643718400000|2022-02-01 12:26:40|31607.6|31587.6|31607.7|31587.7|31609|31589|31606.7|31586.7|17
1643718410000|2022-02-01 12:26:50|31607.6|31587.6|31607.2|31587.2|31621.4|31589.4|31606.3|31571|23
1643718420000|2022-02-01 12:27:00|31606.7|31586.7|31608.7|31588.7|31609.4|31589.4|31606.7|31586.7|21
1643718430000|2022-02-01 12:27:10|31608.4|31588.4|31609.2|31589.2|31609.2|31589.2|31608.3|31588.3|13
1643718440000|2022-02-01 12:27:20|31609.1|31589.1|31607.9|31587.9|31623.4|31591.8|31607.9|31573.3|20
1643718450000|2022-02-01 12:27:30|31610|31590|31610.2|31590.2|31610.2|31590.2|31607.9|31587.9|17
1643718460000|2022-02-01 12:27:40|31610.1|31590.1|31609.1|31589.1|31610.2|31590.2|31609|31589|11
1643718470000|2022-02-01 12:27:50|31609|31589|31610.1|31590.1|31611.8|31591.8|31608.5|31588.5|16
1643718480000|2022-02-01 12:28:00|31609.9|31589.9|31609.2|31589.2|31610.1|31590.1|31608.8|31588.8|18
1643718490000|2022-02-01 12:28:10|31609.3|31589.3|31612.8|31592.8|31612.8|31592.8|31609|31589|23
1643718500000|2022-02-01 12:28:20|31612.5|31592.5|31613.2|31593.2|31613.4|31593.4|31612.5|31592.5|19
1643718510000|2022-02-01 12:28:30|31612.8|31592.8|31615|31595|31615.5|31595.5|31611.8|31591.8|20
1643718520000|2022-02-01 12:28:40|31615.3|31595.3|31614.1|31594.1|31615.7|31595.7|31613.5|31593.5|20
1643718530000|2022-02-01 12:28:50|31614.2|31594.2|31614.7|31594.7|31615.5|31595.5|31613.9|31593.9|15
1643718540000|2022-02-01 12:29:00|31614.4|31594.4|31611.7|31591.7|31616|31596|31609.8|31589.8|26
1643718550000|2022-02-01 12:29:10|31611.9|31591.9|31610.1|31590.1|31612.1|31592.1|31610.1|31590.1|20
1643718560000|2022-02-01 12:29:20|31610|31590|31611.9|31591.9|31613.1|31593.1|31609.9|31589.9|15
1643718570000|2022-02-01 12:29:30|31611.8|31591.8|31610.7|31590.7|31612.3|31592.3|31610.7|31590.7|13
1643718580000|2022-02-01 12:29:40|31610.2|31590.2|31611.9|31591.9|31611.9|31591.9|31609.5|31589.5|17
1643718590000|2022-02-01 12:29:50|31611.2|31591.2|31611.2|31591.2|31611.8|31591.8|31610.7|31590.7|15
1643718600000|2022-02-01 12:30:00|31611.4|31591.4|31615|31595|31616.6|31596.6|31610.9|31590.9|24
1643718610000|2022-02-01 12:30:10|31615.7|31595.7|31616.5|31596.5|31616.5|31596.5|31614.1|31594.1|20
1643718620000|2022-02-01 12:30:20|31616.7|31596.7|31616|31596|31616.7|31596.7|31615.8|31595.8|14
1643718630000|2022-02-01 12:30:30|31615.9|31595.9|31614|31594|31617.1|31597.1|31613.4|31593.4|15
1643718640000|2022-02-01 12:30:40|31614.2|31594.2|31614.2|31594.2|31614.6|31594.6|31614.2|31594.2|13
1643718650000|2022-02-01 12:30:50|31614.4|31594.4|31615|31595|31615.3|31595.3|31613.9|31593.9|11
1643718660000|2022-02-01 12:31:00|31614.8|31594.8|31613.7|31593.7|31614.8|31594.8|31611.7|31591.7|21
1643718670000|2022-02-01 12:31:10|31614.3|31594.3|31613.9|31593.9|31614.9|31594.9|31613.8|31593.8|18
1643718680000|2022-02-01 12:31:20|31614.3|31594.3|31615.8|31595.8|31616.2|31596.2|31612.9|31592.9|20
1643718690000|2022-02-01 12:31:30|31615.7|31595.7|31615.4|31595.4|31616.1|31596.1|31615|31595|11
1643718700000|2022-02-01 12:31:40|31615.5|31595.5|31616.3|31596.3|31616.4|31596.4|31615.1|31595.1|16
1643718710000|2022-02-01 12:31:50|31614.7|31594.7|31612|31592|31615.2|31595.2|31611.5|31591.5|21
1643718720000|2022-02-01 12:32:00|31612.1|31592.1|31614.8|31594.8|31615.2|31595.2|31612|31592|19
1643718730000|2022-02-01 12:32:10|31614.6|31594.6|31614|31594|31616.2|31596.2|31614|31594|18
1643718740000|2022-02-01 12:32:20|31613.9|31593.9|31616|31596|31616.2|31596.2|31613.9|31593.9|10
1643718750000|2022-02-01 12:32:30|31615.8|31595.8|31615.1|31595.1|31615.8|31595.8|31612.8|31592.8|20
1643718760000|2022-02-01 12:32:40|31611.3|31591.3|31611.6|31591.6|31614.4|31594.4|31597.6|31577.6|23
1643718770000|2022-02-01 12:32:50|31612.1|31592.1|31611|31591|31613.7|31593.7|31607.9|31587.9|28
1643718780000|2022-02-01 12:33:00|31611.4|31591.4|31612.7|31592.7|31614.4|31594.4|31610.4|31590.4|29
1643718790000|2022-02-01 12:33:10|31612.6|31592.6|31612.4|31592.4|31613.5|31593.5|31611.8|31591.8|20
1643718800000|2022-02-01 12:33:20|31612.3|31592.3|31611.5|31591.5|31612.5|31592.5|31611|31591|13
1643718810000|2022-02-01 12:33:30|31611.8|31591.8|31608.7|31588.7|31612.1|31592.1|31608.7|31588.7|19
1643718820000|2022-02-01 12:33:40|31608.3|31588.3|31609.4|31589.4|31612.3|31592.3|31608.3|31588.3|24
1643718830000|2022-02-01 12:33:50|31610.7|31590.7|31611.7|31591.7|31612.1|31592.1|31610.7|31590.7|18
1643718840000|2022-02-01 12:34:00|31611.4|31591.4|31610.7|31590.7|31612|31592|31609|31589|20
1643718850000|2022-02-01 12:34:10|31610.8|31590.8|31609.6|31589.6|31611.4|31591.4|31609.1|31589.1|17
1643718860000|2022-02-01 12:34:20|31609.5|31589.5|31610.2|31590.2|31611.1|31591.1|31609.1|31589.1|8
1643718870000|2022-02-01 12:34:30|31610|31590|31609|31589|31610|31590|31607.7|31587.7|8
1643718880000|2022-02-01 12:34:40|31607.2|31587.2|31612.8|31592.8|31613|31593|31607.2|31587.2|26
1643718890000|2022-02-01 12:34:50|31612.6|31592.6|31614.5|31594.5|31615.7|31595.7|31612.4|31592.4|22
1643718900000|2022-02-01 12:35:00|31614.6|31594.6|31612.1|31592.1|31615.3|31595.3|31611|31591|33
1643718910000|2022-02-01 12:35:10|31612.3|31592.3|31613.3|31593.3|31615.1|31595.1|31610.3|31590.3|34
1643718920000|2022-02-01 12:35:20|31613.4|31593.4|31611.1|31591.1|31614|31594|31610.6|31590.6|28
1643718930000|2022-02-01 12:35:30|31611.6|31591.6|31614.9|31594.9|31615.3|31595.3|31611|31591|30
1643718940000|2022-02-01 12:35:40|31614|31594|31615.4|31595.4|31617.1|31597.1|31612.4|31592.4|27
1643718950000|2022-02-01 12:35:50|31615.5|31595.5|31615.1|31595.1|31617.5|31597.5|31614.2|31594.2|25
1643718960000|2022-02-01 12:36:00|31614.9|31594.9|31615.6|31595.6|31617|31597|31612.1|31592.1|27
1643718970000|2022-02-01 12:36:10|31615.5|31595.5|31615.9|31595.9|31616.3|31596.3|31613.9|31593.9|13
1643718980000|2022-02-01 12:36:20|31614.6|31594.6|31616.4|31596.4|31617.6|31597.6|31614.2|31594.2|23
1643718990000|2022-02-01 12:36:30|31616.6|31596.6|31615.6|31595.6|31617.4|31597.4|31614.8|31594.8|19
1643719000000|2022-02-01 12:36:40|31616.2|31596.2|31620.5|31600.5|31622.6|31602.6|31614.5|31594.5|34
1643719010000|2022-02-01 12:36:50|31620.9|31600.9|31621.7|31601.7|31623.2|31603.2|31617.5|31597.5|26
1643719020000|2022-02-01 12:37:00|31622.3|31602.3|31621.2|31601.2|31622.4|31602.4|31621.2|31601.2|18
1643719030000|2022-02-01 12:37:10|31622.1|31602.1|31619.8|31599.8|31623|31603|31619.6|31599.6|17
1643719040000|2022-02-01 12:37:20|31619.5|31599.5|31620.4|31600.4|31621.1|31601.1|31618.3|31598.3|18
1643719050000|2022-02-01 12:37:30|31619.7|31599.7|31618.5|31598.5|31621|31601|31613|31593|27
1643719060000|2022-02-01 12:37:40|31618.3|31598.3|31615.5|31595.5|31618.7|31598.7|31615.5|31595.5|22
1643719070000|2022-02-01 12:37:50|31615.8|31595.8|31617.2|31597.2|31617.4|31597.4|31615.6|31595.6|18
1643719080000|2022-02-01 12:38:00|31616.9|31596.9|31618.2|31598.2|31618.6|31598.6|31616.5|31596.5|12
1643719090000|2022-02-01 12:38:10|31618|31598|31619.4|31599.4|31633.5|31600.3|31617.1|31583.4|17
1643719100000|2022-02-01 12:38:20|31619.3|31599.3|31618.2|31598.2|31620.7|31600.7|31615.8|31595.8|21
1643719110000|2022-02-01 12:38:30|31617|31597|31619.3|31599.3|31620.2|31600.2|31615.8|31595.8|18
1643719120000|2022-02-01 12:38:40|31614.2|31594.2|31619.7|31599.7|31620.2|31600.2|31614.2|31594.2|16
1643719130000|2022-02-01 12:38:50|31619.6|31599.6|31616.6|31596.6|31619.6|31599.6|31613|31593|25
1643719140000|2022-02-01 12:39:00|31617|31597|31616.8|31596.8|31617.7|31597.7|31615.5|31595.5|21
1643719150000|2022-02-01 12:39:10|31616.9|31596.9|31619.3|31599.3|31619.3|31599.3|31612.4|31592.4|14
1643719160000|2022-02-01 12:39:20|31619.8|31599.8|31618.4|31598.4|31621.8|31601.8|31616.2|31596.2|28
1643719170000|2022-02-01 12:39:30|31618.8|31598.8|31614.2|31594.2|31619.3|31599.3|31614.2|31594.2|24
1643719180000|2022-02-01 12:39:40|31611.5|31591.5|31618.1|31598.1|31618.5|31598.5|31611.5|31591.5|20
1643719190000|2022-02-01 12:39:50|31617.8|31597.8|31617.6|31597.6|31620|31600|31616.9|31596.9|18
1643719200000|2022-02-01 12:40:00|31617.9|31597.9|31622.3|31602.3|31623.6|31603.6|31615.9|31595.9|21
1643719210000|2022-02-01 12:40:10|31622.7|31602.7|31620.1|31600.1|31624.9|31604.9|31617.7|31597.7|26
1643719220000|2022-02-01 12:40:20|31619.3|31599.3|31619.8|31599.8|31619.8|31599.8|31615.8|31595.8|15
1643719230000|2022-02-01 12:40:30|31618.2|31598.2|31621|31601|31621.5|31601.5|31616.8|31596.8|25
1643719240000|2022-02-01 12:40:40|31620.8|31600.8|31619.3|31599.3|31620.8|31600.8|31618.9|31598.9|20
1643719250000|2022-02-01 12:40:50|31619.4|31599.4|31621.2|31601.2|31621.2|31601.2|31619.4|31599.4|10
1643719260000|2022-02-01 12:41:00|31621.7|31601.7|31621.5|31601.5|31622.4|31602.4|31621|31601|19
1643719270000|2022-02-01 12:41:10|31621.4|31601.4|31620.5|31600.5|31621.4|31601.4|31618.8|31598.8|12
1643719280000|2022-02-01 12:41:20|31619.6|31599.6|31619|31599|31621.5|31601.5|31617.3|31597.3|17
1643719290000|2022-02-01 12:41:30|31618.7|31598.7|31616.8|31596.8|31620.9|31600.9|31615.1|31595.1|12
1643719300000|2022-02-01 12:41:40|31618.7|31598.7|31617.6|31597.6|31619.1|31599.1|31617.6|31597.6|16
1643719310000|2022-02-01 12:41:50|31617.9|31597.9|31613.4|31593.4|31618.9|31598.9|31611.8|31591.8|19
1643719320000|2022-02-01 12:42:00|31618.5|31598.5|31617.5|31597.5|31620.7|31600.7|31617|31597|19
1643719330000|2022-02-01 12:42:10|31617.4|31597.4|31616.2|31596.2|31619.3|31599.3|31616.2|31596.2|12
1643719340000|2022-02-01 12:42:20|31616.5|31596.5|31619.2|31599.2|31620.4|31600.4|31615.8|31595.8|23
1643719350000|2022-02-01 12:42:30|31617.7|31597.7|31620.3|31600.3|31621.7|31601.7|31616.6|31596.6|24
1643719360000|2022-02-01 12:42:40|31620.5|31600.5|31618.8|31598.8|31621.1|31601.1|31617|31597|20
1643719370000|2022-02-01 12:42:50|31619.3|31599.3|31619.7|31599.7|31622.2|31602.2|31617.5|31597.5|25
1643719380000|2022-02-01 12:43:00|31620.2|31600.2|31621.8|31601.8|31622.4|31602.4|31620.1|31600.1|18
1643719390000|2022-02-01 12:43:10|31622.2|31602.2|31621.4|31601.4|31622.2|31602.2|31620.5|31600.5|12
1643719400000|2022-02-01 12:43:20|31621.5|31601.5|31622.4|31602.4|31624.6|31604.6|31618.5|31598.5|21
1643719410000|2022-02-01 12:43:30|31623.3|31603.3|31622.3|31602.3|31623.3|31603.3|31620.9|31600.9|16
1643719420000|2022-02-01 12:43:40|31622.7|31602.7|31623.8|31603.8|31625.5|31605.5|31622.4|31602.4|12
1643719430000|2022-02-01 12:43:50|31625.1|31605.1|31623.5|31603.5|31625.6|31605.6|31623.5|31603.5|11
1643719440000|2022-02-01 12:44:00|31623.6|31603.6|31624.9|31604.9|31627.8|31607.8|31621.8|31601.8|20
1643719450000|2022-02-01 12:44:10|31625.7|31605.7|31622.9|31602.9|31625.7|31605.7|31622.9|31602.9|17
1643719460000|2022-02-01 12:44:20|31623|31603|31623.7|31603.7|31625.3|31605.3|31623|31603|15
1643719470000|2022-02-01 12:44:30|31623.8|31603.8|31625.9|31605.9|31625.9|31605.9|31623.7|31603.7|13
1643719480000|2022-02-01 12:44:40|31625.3|31605.3|31623.3|31603.3|31627.7|31607.7|31620.7|31600.7|24
1643719490000|2022-02-01 12:44:50|31623.2|31603.2|31624.1|31604.1|31631|31611|31623.2|31603.2|24
1643719500000|2022-02-01 12:45:00|31624.5|31604.5|31624.7|31604.7|31628|31608|31622.1|31602.1|23
1643719510000|2022-02-01 12:45:10|31625.1|31605.1|31621.4|31601.4|31625.1|31605.1|31618.9|31598.9|19
1643719520000|2022-02-01 12:45:20|31619.5|31599.5|31621.8|31601.8|31622.8|31602.8|31619.5|31599.5|26
1643719530000|2022-02-01 12:45:30|31622.1|31602.1|31619.1|31599.1|31622.1|31602.1|31618.6|31598.6|16
1643719540000|2022-02-01 12:45:40|31619|31599|31621|31601|31621|31601|31618.7|31598.7|12
1643719550000|2022-02-01 12:45:50|31621.1|31601.1|31620|31600|31621.4|31601.4|31616.7|31596.7|18
1643719560000|2022-02-01 12:46:00|31619.4|31599.4|31620.8|31600.8|31622.4|31602.4|31618.9|31598.9|18
1643719570000|2022-02-01 12:46:10|31620.9|31600.9|31622.3|31602.3|31624|31604|31619|31599|19
1643719580000|2022-02-01 12:46:20|31622.2|31602.2|31626.6|31606.6|31626.6|31606.6|31621.4|31601.4|24
1643719590000|2022-02-01 12:46:30|31625.3|31605.3|31629.3|31609.3|31629.8|31609.8|31625.3|31605.3|18
1643719600000|2022-02-01 12:46:40|31628.9|31608.9|31630.2|31610.2|31631.9|31611.9|31628.7|31608.7|33
1643719610000|2022-02-01 12:46:50|31629.9|31609.9|31628.6|31608.6|31630.6|31610.6|31626.6|31606.6|29
1643719620000|2022-02-01 12:47:00|31627.4|31607.4|31625.9|31605.9|31629.7|31609.7|31625.5|31605.5|27
1643719630000|2022-02-01 12:47:10|31625.8|31605.8|31624.5|31604.5|31625.8|31605.8|31622.3|31602.3|23
1643719640000|2022-02-01 12:47:20|31626.6|31606.6|31629|31609|31629|31609|31625.7|31605.7|21
1643719650000|2022-02-01 12:47:30|31628.8|31608.8|31627|31607|31630.2|31610.2|31626.6|31606.6|22
1643719660000|2022-02-01 12:47:40|31627.4|31607.4|31629.8|31609.8|31630.7|31610.7|31626.2|31606.2|18
1643719670000|2022-02-01 12:47:50|31629.9|31609.9|31626.3|31606.3|31629.9|31609.9|31624.2|31604.2|23
1643719680000|2022-02-01 12:48:00|31626.4|31606.4|31626.7|31606.7|31627.3|31607.3|31626|31606|14
1643719690000|2022-02-01 12:48:10|31626.5|31606.5|31625.5|31605.5|31626.8|31606.8|31625.3|31605.3|20
1643719700000|2022-02-01 12:48:20|31625.4|31605.4|31624.6|31604.6|31625.6|31605.6|31622.1|31602.1|17
1643719710000|2022-02-01 12:48:30|31624.7|31604.7|31624.9|31604.9|31625.3|31605.3|31624.3|31604.3|15
1643719720000|2022-02-01 12:48:40|31624.8|31604.8|31623.4|31603.4|31624.9|31604.9|31623.2|31603.2|23
1643719730000|2022-02-01 12:48:50|31623.1|31603.1|31623.4|31603.4|31624.7|31604.7|31620.5|31600.5|20
1643719740000|2022-02-01 12:49:00|31622.8|31602.8|31627|31607|31627|31607|31622.8|31602.8|22
1643719750000|2022-02-01 12:49:10|31626.6|31606.6|31625.2|31605.2|31627.5|31607.5|31624|31604|24
1643719760000|2022-02-01 12:49:20|31624.9|31604.9|31625.8|31605.8|31626.2|31606.2|31623.5|31603.5|25
1643719770000|2022-02-01 12:49:30|31625.4|31605.4|31623.9|31603.9|31625.9|31605.9|31623.2|31603.2|28
1643719780000|2022-02-01 12:49:40|31624.2|31604.2|31623.2|31603.2|31624.3|31604.3|31622.9|31602.9|28
1643719790000|2022-02-01 12:49:50|31623.5|31603.5|31623.4|31603.4|31624.9|31604.9|31622.4|31602.4|28
1643719800000|2022-02-01 12:50:00|31622.9|31602.9|31626.5|31606.5|31626.5|31606.5|31622.7|31602.7|21
1643719810000|2022-02-01 12:50:10|31625.7|31605.7|31626.3|31606.3|31626.8|31606.8|31625.4|31605.4|21
1643719820000|2022-02-01 12:50:20|31625.9|31605.9|31624.5|31604.5|31627.2|31607.2|31623.4|31603.4|22
1643719830000|2022-02-01 12:50:30|31624.2|31604.2|31625.9|31605.9|31627.9|31607.9|31624.2|31604.2|18
1643719840000|2022-02-01 12:50:40|31626|31606|31626.4|31606.4|31629|31609|31626|31606|22
1643719850000|2022-02-01 12:50:50|31626.6|31606.6|31630.3|31610.3|31630.3|31610.3|31626|31606|20
1643719860000|2022-02-01 12:51:00|31629.1|31609.1|31629.5|31609.5|31633.4|31613.4|31628.1|31608.1|30
1643719870000|2022-02-01 12:51:10|31629.6|31609.6|31630|31610|31630.5|31610.5|31627.8|31607.8|24
1643719880000|2022-02-01 12:51:20|31629.8|31609.8|31625.7|31605.7|31629.8|31609.8|31625.2|31605.2|26
1643719890000|2022-02-01 12:51:30|31626|31606|31624.7|31604.7|31626.9|31606.9|31624.2|31604.2|21
1643719900000|2022-02-01 12:51:40|31624.5|31604.5|31631.9|31611.9|31631.9|31611.9|31624.4|31604.4|26
1643719910000|2022-02-01 12:51:50|31631.2|31611.2|31630.6|31610.6|31632.8|31612.8|31629.9|31609.9|22
1643719920000|2022-02-01 12:52:00|31631|31611|31627.2|31607.2|31632.4|31612.4|31626.3|31606.3|21
1643719930000|2022-02-01 12:52:10|31626.9|31606.9|31628.4|31608.4|31628.7|31608.7|31625.4|31605.4|18
1643719940000|2022-02-01 12:52:20|31628.6|31608.6|31629.9|31609.9|31631.6|31611.6|31627.3|31607.3|27
1643719950000|2022-02-01 12:52:30|31629.8|31609.8|31629.3|31609.3|31630.2|31610.2|31628.9|31608.9|21
1643719960000|2022-02-01 12:52:40|31629|31609|31629.3|31609.3|31629.9|31609.9|31629|31609|16
1643719970000|2022-02-01 12:52:50|31629.2|31609.2|31631.6|31611.6|31633.2|31613.2|31629.1|31609.1|22
1643719980000|2022-02-01 12:53:00|31631.2|31611.2|31630.8|31610.8|31631.6|31611.6|31630.1|31610.1|28
1643719990000|2022-02-01 12:53:10|31630.9|31610.9|31629.4|31609.4|31631.1|31611.1|31628.4|31608.4|25
1643720000000|2022-02-01 12:53:20|31629.5|31609.5|31631.7|31611.7|31632.3|31612.3|31629.4|31609.4|22
1643720010000|2022-02-01 12:53:30|31631.9|31611.9|31631.9|31611.9|31632.6|31612.6|31631.1|31611.1|16
1643720020000|2022-02-01 12:53:40|31632.5|31612.5|31632.9|31612.9|31633.5|31613.5|31631.1|31611.1|18
1643720030000|2022-02-01 12:53:50|31633|31613|31632|31612|31633.2|31613.2|31629.7|31609.7|22
1643720040000|2022-02-01 12:54:00|31632.8|31612.8|31632.7|31612.7|31633.8|31613.8|31631.3|31611.3|20
1643720050000|2022-02-01 12:54:10|31633.2|31613.2|31635.9|31615.9|31635.9|31615.9|31633.2|31613.2|21
1643720060000|2022-02-01 12:54:20|31635.7|31615.7|31637.9|31617.9|31639.3|31619.3|31634.3|31614.3|23
1643720070000|2022-02-01 12:54:30|31638|31618|31642.3|31622.3|31642.4|31622.4|31636.5|31616.5|29
1643720080000|2022-02-01 12:54:40|31642.1|31622.1|31641.9|31621.9|31642.2|31622.2|31638|31618|27
1643720090000|2022-02-01 12:54:50|31642.2|31622.2|31641.9|31621.9|31643.2|31623.2|31639.9|31619.9|30
1643720100000|2022-02-01 12:55:00|31639.4|31619.4|31635.1|31615.1|31639.4|31619.4|31630.3|31610.3|31
1643720110000|2022-02-01 12:55:10|31635.5|31615.5|31632.7|31612.7|31636.1|31616.1|31632.3|31612.3|31
1643720120000|2022-02-01 12:55:20|31632.5|31612.5|31633.1|31613.1|31635.5|31615.5|31632.2|31612.2|28
1643720130000|2022-02-01 12:55:30|31633.3|31613.3|31632.5|31612.5|31634|31614|31632.5|31612.5|21
1643720140000|2022-02-01 12:55:40|31630.2|31610.2|31632|31612|31633.4|31613.4|31630.2|31610.2|29
1643720150000|2022-02-01 12:55:50|31632.2|31612.2|31634.6|31614.6|31634.6|31614.6|31629.9|31609.9|24
1643720160000|2022-02-01 12:56:00|31634.7|31614.7|31633.8|31613.8|31635.8|31615.8|31633|31613|27
1643720170000|2022-02-01 12:56:10|31633.3|31613.3|31634.9|31614.9|31635.1|31615.1|31632.6|31612.6|28
1643720180000|2022-02-01 12:56:20|31634.7|31614.7|31634.2|31614.2|31635.2|31615.2|31633.8|31613.8|20
1643720190000|2022-02-01 12:56:30|31631.6|31611.6|31632|31612|31633|31613|31631.3|31611.3|21
1643720200000|2022-02-01 12:56:40|31632.8|31612.8|31635.2|31615.2|31635.5|31615.5|31632.7|31612.7|30
1643720210000|2022-02-01 12:56:50|31635.8|31615.8|31633.9|31613.9|31636.6|31616.6|31633.8|31613.8|29
1643720220000|2022-02-01 12:57:00|31633.5|31613.5|31638.5|31618.5|31638.5|31618.5|31633.5|31613.5|28
1643720230000|2022-02-01 12:57:10|31639.1|31619.1|31638.5|31618.5|31639.2|31619.2|31637.7|31617.7|25
1643720240000|2022-02-01 12:57:20|31638|31618|31637.2|31617.2|31639.5|31619.5|31636.8|31616.8|24
1643720250000|2022-02-01 12:57:30|31638.1|31618.1|31642.7|31622.7|31643|31623|31638.1|31618.1|28
1643720260000|2022-02-01 12:57:40|31640.8|31620.8|31644.6|31624.6|31645.3|31625.3|31640.8|31620.8|21
1643720270000|2022-02-01 12:57:50|31645|31625|31644.6|31624.6|31645|31625|31643.6|31623.6|28
1643720280000|2022-02-01 12:58:00|31644.5|31624.5|31644.6|31624.6|31645.8|31625.8|31643.2|31623.2|30
1643720290000|2022-02-01 12:58:10|31644.4|31624.4|31643.7|31623.7|31644.9|31624.9|31641.5|31621.5|23
1643720300000|2022-02-01 12:58:20|31643.6|31623.6|31644.1|31624.1|31644.9|31624.9|31641.7|31621.7|29
1643720310000|2022-02-01 12:58:30|31644.9|31624.9|31643.5|31623.5|31647|31627|31643.4|31623.4|24
1643720320000|2022-02-01 12:58:40|31643.6|31623.6|31642.3|31622.3|31643.6|31623.6|31640.2|31620.2|28
1643720330000|2022-02-01 12:58:50|31642.5|31622.5|31640.7|31620.7|31643.4|31623.4|31638.5|31618.5|26
1643720340000|2022-02-01 12:59:00|31639.5|31619.5|31637.8|31617.8|31640.5|31620.5|31637.3|31617.3|28
1643720350000|2022-02-01 12:59:10|31636.2|31616.2|31635.1|31615.1|31637.1|31617.1|31634.8|31614.8|30
1643720360000|2022-02-01 12:59:20|31634.9|31614.9|31636.5|31616.5|31637.5|31617.5|31634.8|31614.8|24
1643720370000|2022-02-01 12:59:30|31636.2|31616.2|31635.7|31615.7|31636.5|31616.5|31635.1|31615.1|23
1643720380000|2022-02-01 12:59:40|31636.4|31616.4|31635.4|31615.4|31636.4|31616.4|31634.3|31614.3|25
1643720390000|2022-02-01 12:59:50|31635.3|31615.3|31635.1|31615.1|31636.1|31616.1|31635.1|31615.1|18
1643720400000|2022-02-01 13:00:00|31636.6|31616.6|31636.3|31616.3|31636.6|31616.6|31632.4|31612.4|37
1643720410000|2022-02-01 13:00:10|31636.8|31616.8|31655.4|31635.4|31671.1|31636.6|31636.8|31611.8|34
1643720420000|2022-02-01 13:00:20|31655.8|31635.8|31672|31622|31672.9|31635.8|31655.8|31620.3|30
1643720430000|2022-02-01 13:00:30|31671.7|31621.7|31672.1|31622.1|31672.7|31622.7|31671.5|31621.5|23
1643720440000|2022-02-01 13:00:40|31658.6|31638.6|31656.1|31636.1|31662.2|31642.2|31656.1|31636.1|29
1643720450000|2022-02-01 13:00:50|31656.9|31636.9|31658.4|31638.4|31658.6|31638.6|31654.2|31634.2|21
1643720460000|2022-02-01 13:01:00|31657.4|31637.4|31657.7|31637.7|31657.9|31637.9|31654.5|31634.5|31
1643720470000|2022-02-01 13:01:10|31657.6|31637.6|31656|31636|31657.6|31637.6|31655.6|31635.6|19
1643720480000|2022-02-01 13:01:20|31655.5|31635.5|31655.3|31635.3|31656.9|31636.9|31654.6|31634.6|32
1643720490000|2022-02-01 13:01:30|31655.4|31635.4|31656.4|31636.4|31658.3|31638.3|31653.7|31633.7|30
1643720500000|2022-02-01 13:01:40|31655.4|31635.4|31654.8|31634.8|31657.1|31637.1|31652.4|31632.4|29
1643720510000|2022-02-01 13:01:50|31653.3|31633.3|31653|31633|31654.5|31634.5|31652.6|31632.6|27
1643720520000|2022-02-01 13:02:00|31653.4|31633.4|31657.4|31637.4|31657.4|31637.4|31652.7|31632.7|29
1643720530000|2022-02-01 13:02:10|31657|31637|31657.6|31637.6|31658.8|31638.8|31656.2|31636.2|25
1643720540000|2022-02-01 13:02:20|31657.7|31637.7|31657.4|31637.4|31660.5|31640.5|31657.4|31637.4|27
1643720550000|2022-02-01 13:02:30|31657.7|31637.7|31658.1|31638.1|31659|31639|31657.1|31637.1|27
1643720560000|2022-02-01 13:02:40|31658|31638|31656.6|31636.6|31660|31640|31656.6|31636.6|30
1643720570000|2022-02-01 13:02:50|31656.9|31636.9|31658.4|31638.4|31658.8|31638.8|31656.9|31636.9|23
1643720580000|2022-02-01 13:03:00|31658.5|31638.5|31656.7|31636.7|31658.9|31638.9|31656.3|31636.3|24
1643720590000|2022-02-01 13:03:10|31656.3|31636.3|31657.7|31637.7|31658.4|31638.4|31656.3|31636.3|21
1643720600000|2022-02-01 13:03:20|31657|31637|31654.3|31634.3|31658.4|31638.4|31654.2|31634.2|20
1643720610000|2022-02-01 13:03:30|31655.8|31635.8|31656.8|31636.8|31656.8|31636.8|31654.7|31634.7|26
1643720620000|2022-02-01 13:03:40|31655.2|31635.2|31657.9|31637.9|31658.4|31638.4|31654|31634|27
1643720630000|2022-02-01 13:03:50|31658|31638|31657.4|31637.4|31658.9|31638.9|31655.7|31635.7|19
1643720640000|2022-02-01 13:04:00|31656.3|31636.3|31656.6|31636.6|31658.6|31638.6|31656.3|31636.3|26
1643720650000|2022-02-01 13:04:10|31657.3|31637.3|31655.4|31635.4|31657.4|31637.4|31654.3|31634.3|21
1643720660000|2022-02-01 13:04:20|31655.5|31635.5|31655.4|31635.4|31656.3|31636.3|31654.7|31634.7|29
1643720670000|2022-02-01 13:04:30|31655.5|31635.5|31656.1|31636.1|31656.1|31636.1|31654.4|31634.4|31
1643720680000|2022-02-01 13:04:40|31655.8|31635.8|31655.5|31635.5|31655.8|31635.8|31653.7|31633.7|21
1643720690000|2022-02-01 13:04:50|31655.7|31635.7|31655.1|31635.1|31656.2|31636.2|31654.7|31634.7|22
1643720700000|2022-02-01 13:05:00|31655|31635|31655|31635|31656.1|31636.1|31655|31635|14
1643720710000|2022-02-01 13:05:10|31653.3|31633.3|31654.4|31634.4|31655.2|31635.2|31651.2|31631.2|26
1643720720000|2022-02-01 13:05:20|31654.6|31634.6|31653.2|31633.2|31655.6|31635.6|31652.3|31632.3|19
1643720730000|2022-02-01 13:05:30|31653.1|31633.1|31653|31633|31653.9|31633.9|31652.3|31632.3|17
1643720740000|2022-02-01 13:05:40|31654.6|31634.6|31652.8|31632.8|31654.6|31634.6|31652.4|31632.4|20
1643720750000|2022-02-01 13:05:50|31653.1|31633.1|31656.6|31636.6|31656.7|31636.7|31653|31633|28
1643720760000|2022-02-01 13:06:00|31656.3|31636.3|31655.1|31635.1|31656.8|31636.8|31655.1|31635.1|19
1643720770000|2022-02-01 13:06:10|31655.3|31635.3|31655.5|31635.5|31656.6|31636.6|31655.3|31635.3|13
1643720780000|2022-02-01 13:06:20|31655.6|31635.6|31656.6|31636.6|31656.8|31636.8|31655|31635|16
1643720790000|2022-02-01 13:06:30|31657.1|31637.1|31656.6|31636.6|31657.1|31637.1|31656.2|31636.2|10
1643720800000|2022-02-01 13:06:40|31656.5|31636.5|31655.8|31635.8|31656.6|31636.6|31654.5|31634.5|19
1643720810000|2022-02-01 13:06:50|31654.9|31634.9|31654.8|31634.8|31656.5|31636.5|31654.3|31634.3|20
1643720820000|2022-02-01 13:07:00|31656.7|31636.7|31656.2|31636.2|31656.8|31636.8|31655.2|31635.2|21
1643720830000|2022-02-01 13:07:10|31656.6|31636.6|31650.4|31630.4|31656.9|31636.9|31650.2|31630.2|28
1643720840000|2022-02-01 13:07:20|31650.1|31630.1|31651.8|31631.8|31651.8|31631.8|31648.9|31628.9|25
1643720850000|2022-02-01 13:07:30|31651.9|31631.9|31649.7|31629.7|31652|31632|31649.2|31629.2|25
1643720860000|2022-02-01 13:07:40|31650.6|31630.6|31652.7|31632.7|31652.8|31632.8|31648.8|31628.8|24
1643720870000|2022-02-01 13:07:50|31653|31633|31653|31633|31654.7|31634.7|31651.4|31631.4|24
1643720880000|2022-02-01 13:08:00|31652.8|31632.8|31654.1|31634.1|31655.9|31635.9|31652.4|31632.4|29
1643720890000|2022-02-01 13:08:10|31654|31634|31649.4|31629.4|31655|31635|31647.3|31627.3|21
1643720900000|2022-02-01 13:08:20|31649.7|31629.7|31651.1|31631.1|31651.1|31631.1|31649.7|31629.7|19
1643720910000|2022-02-01 13:08:30|31651.3|31631.3|31643.6|31623.6|31651.3|31631.3|31642.8|31622.8|30
1643720920000|2022-02-01 13:08:40|31643.9|31623.9|31642.4|31622.4|31645.1|31625.1|31642.4|31622.4|24
1643720930000|2022-02-01 13:08:50|31643.6|31623.6|31644.3|31624.3|31646.2|31626.2|31641.9|31621.9|25
1643720940000|2022-02-01 13:09:00|31644|31624|31642.3|31622.3|31644.6|31624.6|31641.3|31621.3|22
1643720950000|2022-02-01 13:09:10|31642.8|31622.8|31641.8|31621.8|31648.6|31628.6|31641.8|31621.8|22
1643720960000|2022-02-01 13:09:20|31641.5|31621.5|31646.1|31626.1|31646.1|31626.1|31641.5|31621.5|19
1643720970000|2022-02-01 13:09:30|31646.5|31626.5|31642.3|31622.3|31646.5|31626.5|31641.5|31621.5|21
1643720980000|2022-02-01 13:09:40|31643|31623|31643.5|31623.5|31646.3|31626.3|31641.7|31621.7|36
1643720990000|2022-02-01 13:09:50|31643.8|31623.8|31643.6|31623.6|31646|31626|31643.2|31623.2|23
1643721000000|2022-02-01 13:10:00|31644.3|31624.3|31641.9|31621.9|31644.3|31624.3|31641.9|31621.9|17
1643721010000|2022-02-01 13:10:10|31642.3|31622.3|31655.6|31635.6|31656.1|31636.1|31642.3|31622.3|32
1643721020000|2022-02-01 13:10:20|31654.7|31634.7|31650.9|31630.9|31654.7|31634.7|31650.9|31630.9|33
1643721030000|2022-02-01 13:10:30|31651.2|31631.2|31652.4|31632.4|31652.7|31632.7|31650.2|31630.2|24
1643721040000|2022-02-01 13:10:40|31652.7|31632.7|31652.4|31632.4|31655.3|31635.3|31650.7|31630.7|24
1643721050000|2022-02-01 13:10:50|31651.6|31631.6|31651.9|31631.9|31652.5|31632.5|31650.9|31630.9|19
1643721060000|2022-02-01 13:11:00|31651.7|31631.7|31655.2|31635.2|31671.9|31637.5|31651.7|31621.9|27
1643721070000|2022-02-01 13:11:10|31655.6|31635.6|31656.4|31636.4|31657.3|31637.3|31655.5|31635.5|22
1643721080000|2022-02-01 13:11:20|31672.8|31622.8|31658|31638|31674.1|31639|31656.8|31622.6|16
1643721090000|2022-02-01 13:11:30|31657.9|31637.9|31658|31638|31659|31639|31657.5|31637.5|28
1643721100000|2022-02-01 13:11:40|31658.3|31638.3|31658.6|31638.6|31659.2|31639.2|31656.2|31636.2|27
1643721110000|2022-02-01 13:11:50|31656.9|31636.9|31659.7|31639.7|31661|31641|31656.3|31636.3|27
1643721120000|2022-02-01 13:12:00|31659.6|31639.6|31657.2|31637.2|31671.7|31640|31656.2|31621.7|28
1643721130000|2022-02-01 13:12:10|31656.8|31636.8|31656.4|31636.4|31657.3|31637.3|31656.3|31636.3|20
1643721140000|2022-02-01 13:12:20|31656.8|31636.8|31662.3|31642.3|31664.3|31644.3|31656.3|31636.3|18
1643721150000|2022-02-01 13:12:30|31661.5|31641.5|31661.9|31641.9|31663.7|31643.7|31660.9|31640.9|24
1643721160000|2022-02-01 13:12:40|31662|31642|31660.6|31640.6|31662.7|31642.7|31660.6|31640.6|18
1643721170000|2022-02-01 13:12:50|31661.2|31641.2|31660.3|31640.3|31661.7|31641.7|31659|31639|24
1643721180000|2022-02-01 13:13:00|31660.1|31640.1|31658.1|31638.1|31664.1|31644.1|31656|31636|28
1643721190000|2022-02-01 13:13:10|31657.4|31637.4|31657.9|31637.9|31675.4|31646.3|31656.7|31625.4|28
1643721200000|2022-02-01 13:13:20|31658.3|31638.3|31656.8|31636.8|31658.6|31638.6|31655.8|31635.8|28
1643721210000|2022-02-01 13:13:30|31656.9|31636.9|31660.9|31640.9|31664.5|31644.5|31656.9|31636.9|22
1643721220000|2022-02-01 13:13:40|31660.8|31640.8|31660.2|31640.2|31661.8|31641.8|31659.8|31639.8|21
1643721230000|2022-02-01 13:13:50|31659.8|31639.8|31658.2|31638.2|31659.8|31639.8|31655.1|31635.1|27
1643721240000|2022-02-01 13:14:00|31657.8|31637.8|31657.7|31637.7|31658.4|31638.4|31657.3|31637.3|23
1643721250000|2022-02-01 13:14:10|31657.2|31637.2|31656.9|31636.9|31657.8|31637.8|31656.8|31636.8|20
1643721260000|2022-02-01 13:14:20|31657|31637|31656.1|31636.1|31657.2|31637.2|31656.1|31636.1|13
1643721270000|2022-02-01 13:14:30|31656.8|31636.8|31659|31639|31661|31641|31656.7|31636.7|23
1643721280000|2022-02-01 13:14:40|31659.7|31639.7|31662.3|31642.3|31662.4|31642.4|31659.4|31639.4|21
1643721290000|2022-02-01 13:14:50|31662.4|31642.4|31661.4|31641.4|31662.4|31642.4|31660.6|31640.6|22
1643721300000|2022-02-01 13:15:00|31662.3|31642.3|31666.5|31646.5|31668.7|31648.7|31662.2|31642.2|31
1643721310000|2022-02-01 13:15:10|31667.4|31647.4|31666.2|31646.2|31667.5|31647.5|31665.3|31645.3|22
1643721320000|2022-02-01 13:15:20|31666.3|31646.3|31668.1|31648.1|31668.2|31648.2|31665.8|31645.8|16
1643721330000|2022-02-01 13:15:30|31668.2|31648.2|31667.9|31647.9|31668.4|31648.4|31667.1|31647.1|19
1643721340000|2022-02-01 13:15:40|31668|31648|31671|31651|31671.9|31651.9|31667.8|31647.8|22
1643721350000|2022-02-01 13:15:50|31670|31650|31669.5|31649.5|31687.5|31651.3|31666.5|31637.5|27
1643721360000|2022-02-01 13:16:00|31669.4|31649.4|31664.4|31644.4|31669.4|31649.4|31662.1|31642.1|26
1643721370000|2022-02-01 13:16:10|31664.3|31644.3|31658.1|31638.1|31664.3|31644.3|31658|31638|29
1643721380000|2022-02-01 13:16:20|31658.9|31638.9|31659|31639|31679|31643.3|31658|31629|26
1643721390000|2022-02-01 13:16:30|31658.8|31638.8|31676.2|31626.2|31676.2|31641.3|31656.2|31624.5|26
1643721400000|2022-02-01 13:16:40|31661.1|31641.1|31659.9|31639.9|31662.1|31642.1|31659.8|31639.8|19
1643721410000|2022-02-01 13:16:50|31660|31640|31673.8|31623.8|31676.4|31640.5|31656.8|31623.5|24
1643721420000|2022-02-01 13:17:00|31659.6|31639.6|31644.7|31624.7|31667.7|31639.7|31644.7|31611.1|28
1643721430000|2022-02-01 13:17:10|31645.1|31625.1|31659.8|31609.8|31663.2|31625.1|31645.1|31607.1|29
1643721440000|2022-02-01 13:17:20|31658.3|31608.3|31653|31633|31672.6|31635.1|31634.4|31600.5|38
1643721450000|2022-02-01 13:17:30|31653.3|31633.3|31668.2|31618.2|31668.2|31635.8|31651|31616.3|34
1643721460000|2022-02-01 13:17:40|31670.2|31620.2|31654|31634|31670.2|31634.7|31649.1|31615.9|34
1643721470000|2022-02-01 13:17:50|31654.1|31634.1|31656.1|31636.1|31657.4|31637.4|31653.6|31633.6|31
1643721480000|2022-02-01 13:18:00|31656.4|31636.4|31659.2|31639.2|31659.2|31639.2|31655.8|31635.8|23
1643721490000|2022-02-01 13:18:10|31657.9|31637.9|31658.8|31638.8|31658.9|31638.9|31657.5|31637.5|24
1643721500000|2022-02-01 13:18:20|31658.6|31638.6|31658|31638|31658.6|31638.6|31657.8|31637.8|15
1643721510000|2022-02-01 13:18:30|31658.1|31638.1|31658.9|31638.9|31658.9|31638.9|31657.8|31637.8|12
1643721520000|2022-02-01 13:18:40|31659.3|31639.3|31658.4|31638.4|31659.4|31639.4|31657.3|31637.3|23
1643721530000|2022-02-01 13:18:50|31657.9|31637.9|31658|31638|31658.2|31638.2|31657.5|31637.5|10
1643721540000|2022-02-01 13:19:00|31657.3|31637.3|31656.2|31636.2|31658.3|31638.3|31656.1|31636.1|24
1643721550000|2022-02-01 13:19:10|31656.7|31636.7|31658.7|31638.7|31659.6|31639.6|31656.1|31636.1|27
1643721560000|2022-02-01 13:19:20|31658.8|31638.8|31662.2|31642.2|31662.9|31642.9|31657.7|31637.7|22
1643721570000|2022-02-01 13:19:30|31661.7|31641.7|31658.7|31638.7|31661.7|31641.7|31657.6|31637.6|26
1643721580000|2022-02-01 13:19:40|31658.8|31638.8|31657.3|31637.3|31659|31639|31657.2|31637.2|16
1643721590000|2022-02-01 13:19:50|31658.6|31638.6|31658.3|31638.3|31659.6|31639.6|31657.3|31637.3|21
1643721600000|2022-02-01 13:20:00|31659.6|31639.6|31660.4|31640.4|31663.4|31643.4|31658.7|31638.7|32
1643721610000|2022-02-01 13:20:10|31660.5|31640.5|31662.8|31642.8|31664.3|31644.3|31660.5|31640.5|21
1643721620000|2022-02-01 13:20:20|31662.9|31642.9|31661.5|31641.5|31663.7|31643.7|31660.6|31640.6|25
1643721630000|2022-02-01 13:20:30|31661.4|31641.4|31658.7|31638.7|31662|31642|31657.4|31637.4|22
1643721640000|2022-02-01 13:20:40|31658.6|31638.6|31658.1|31638.1|31659.3|31639.3|31658|31638|21
1643721650000|2022-02-01 13:20:50|31656.7|31636.7|31657.7|31637.7|31658.5|31638.5|31656|31636|20
1643721660000|2022-02-01 13:21:00|31657.6|31637.6|31658.1|31638.1|31658.7|31638.7|31655.3|31635.3|24
1643721670000|2022-02-01 13:21:10|31658.2|31638.2|31666.3|31646.3|31667.1|31647.1|31656.2|31636.2|26
1643721680000|2022-02-01 13:21:20|31665.9|31645.9|31669.7|31649.7|31669.7|31649.7|31665.9|31645.9|34
1643721690000|2022-02-01 13:21:30|31668.7|31648.7|31668.3|31648.3|31670.1|31650.1|31667.6|31647.6|29
1643721700000|2022-02-01 13:21:40|31668.6|31648.6|31668.1|31648.1|31669|31649|31667.3|31647.3|23
1643721710000|2022-02-01 13:21:50|31666.8|31646.8|31674|31624|31674|31648.8|31656.9|31621|29
1643721720000|2022-02-01 13:22:00|31673.3|31623.3|31662.6|31642.6|31673.3|31642.8|31658.7|31623.3|35
1643721730000|2022-02-01 13:22:10|31662.1|31642.1|31663.4|31643.4|31663.4|31643.4|31661.2|31641.2|35
1643721740000|2022-02-01 13:22:20|31663.5|31643.5|31658.9|31638.9|31676.6|31643.5|31658.8|31622.1|37
1643721750000|2022-02-01 13:22:30|31659.4|31639.4|31656.8|31636.8|31659.4|31639.4|31656.8|31636.8|22
1643721760000|2022-02-01 13:22:40|31657.6|31637.6|31665.9|31615.9|31668.8|31637.6|31652.2|31614.5|32
1643721770000|2022-02-01 13:22:50|31667.4|31617.4|31652.5|31632.5|31667.4|31632.9|31651.2|31616|25
1643721780000|2022-02-01 13:23:00|31652.6|31632.6|31649.7|31629.7|31668.5|31633.5|31649|31616.4|28
1643721790000|2022-02-01 13:23:10|31648.9|31628.9|31649|31629|31649.3|31629.3|31648|31628|13
1643721800000|2022-02-01 13:23:20|31651.5|31631.5|31663|31613|31663.2|31631.8|31648|31611.2|25
1643721810000|2022-02-01 13:23:30|31662.8|31612.8|31649.2|31629.2|31662.9|31629.2|31646.7|31611.7|27
1643721820000|2022-02-01 13:23:40|31647.6|31627.6|31646.4|31626.4|31666.4|31629.3|31645.3|31611.5|38
1643721830000|2022-02-01 13:23:50|31645.5|31625.5|31660.8|31610.8|31662.5|31627.3|31643.3|31609.9|37
1643721840000|2022-02-01 13:24:00|31646.4|31626.4|31650.1|31630.1|31652.3|31632.3|31644.3|31624.3|35
1643721850000|2022-02-01 13:24:10|31650.8|31630.8|31649.1|31629.1|31651.2|31631.2|31648.3|31628.3|20
1643721860000|2022-02-01 13:24:20|31649.4|31629.4|31649.7|31629.7|31650.7|31630.7|31648.4|31628.4|21
1643721870000|2022-02-01 13:24:30|31649.4|31629.4|31649.3|31629.3|31652|31632|31648.5|31628.5|26
1643721880000|2022-02-01 13:24:40|31649.6|31629.6|31648.4|31628.4|31651.5|31631.5|31648.4|31628.4|32
1643721890000|2022-02-01 13:24:50|31648.7|31628.7|31648|31628|31649.8|31629.8|31647.7|31627.7|28
1643721900000|2022-02-01 13:25:00|31647.9|31627.9|31646.4|31626.4|31649.8|31629.8|31644.6|31624.6|29
1643721910000|2022-02-01 13:25:10|31645.8|31625.8|31644.8|31624.8|31646.5|31626.5|31643.5|31623.5|31
1643721920000|2022-02-01 13:25:20|31645.2|31625.2|31654.5|31634.5|31654.5|31634.5|31643.8|31623.8|30
1643721930000|2022-02-01 13:25:30|31653.5|31633.5|31654.1|31634.1|31655|31635|31651.9|31631.9|24
1643721940000|2022-02-01 13:25:40|31654|31634|31653.9|31633.9|31654.9|31634.9|31653.8|31633.8|21
1643721950000|2022-02-01 13:25:50|31653.8|31633.8|31657|31637|31657.7|31637.7|31653.8|31633.8|26
1643721960000|2022-02-01 13:26:00|31656.4|31636.4|31656.4|31636.4|31657|31637|31655.9|31635.9|25
1643721970000|2022-02-01 13:26:10|31656.3|31636.3|31661.1|31641.1|31677.5|31642.1|31656.1|31627.1|28
1643721980000|2022-02-01 13:26:20|31660.6|31640.6|31661.1|31641.1|31661.1|31641.1|31658.7|31638.7|25
1643721990000|2022-02-01 13:26:30|31660.9|31640.9|31664.4|31644.4|31665.2|31645.2|31660.9|31640.9|27
1643722000000|2022-02-01 13:26:40|31664.8|31644.8|31662.9|31642.9|31665|31645|31662.6|31642.6|27
1643722010000|2022-02-01 13:26:50|31663|31643|31661.1|31641.1|31663.2|31643.2|31661.1|31641.1|17
1643722020000|2022-02-01 13:27:00|31662.8|31642.8|31662.3|31642.3|31663.2|31643.2|31661.9|31641.9|21
1643722030000|2022-02-01 13:27:10|31661.7|31641.7|31660.2|31640.2|31662.4|31642.4|31658.5|31638.5|30
1643722040000|2022-02-01 13:27:20|31660.3|31640.3|31659.5|31639.5|31661.1|31641.1|31659.3|31639.3|14
1643722050000|2022-02-01 13:27:30|31659.2|31639.2|31656.4|31636.4|31659.2|31639.2|31654.7|31634.7|21
1643722060000|2022-02-01 13:27:40|31656.9|31636.9|31654.8|31634.8|31657.7|31637.7|31654.5|31634.5|17
1643722070000|2022-02-01 13:27:50|31654.5|31634.5|31670.1|31620.1|31670.1|31636.1|31653.7|31620.1|30
1643722080000|2022-02-01 13:28:00|31656.1|31636.1|31654.6|31634.6|31656.6|31636.6|31653.7|31633.7|30
1643722090000|2022-02-01 13:28:10|31654.8|31634.8|31653.4|31633.4|31669.9|31635.9|31652.2|31619.8|15
1643722100000|2022-02-01 13:28:20|31653.7|31633.7|31654.8|31634.8|31655.9|31635.9|31652.7|31632.7|29
1643722110000|2022-02-01 13:28:30|31654.1|31634.1|31655.8|31635.8|31656.9|31636.9|31653.5|31633.5|31
1643722120000|2022-02-01 13:28:40|31656.3|31636.3|31658.9|31638.9|31673.9|31638.9|31655.8|31622.5|25
1643722130000|2022-02-01 13:28:50|31658.3|31638.3|31660|31640|31660.5|31640.5|31657.9|31637.9|21
1643722140000|2022-02-01 13:29:00|31659.6|31639.6|31660.7|31640.7|31660.7|31640.7|31659.5|31639.5|23
1643722150000|2022-02-01 13:29:10|31660.8|31640.8|31676.6|31626.6|31677.3|31640.8|31659.9|31625.7|18
1643722160000|2022-02-01 13:29:20|31677.4|31627.4|31660.2|31640.2|31677.4|31641|31660.1|31625|14
1643722170000|2022-02-01 13:29:30|31660|31640|31657.3|31637.3|31673.5|31641.7|31657.3|31623.5|26
1643722180000|2022-02-01 13:29:40|31657.7|31637.7|31655.6|31635.6|31672.9|31638.9|31655.6|31622.7|25
1643722190000|2022-02-01 13:29:50|31656.2|31636.2|31655.3|31635.3|31656.2|31636.2|31654.6|31634.6|29
1643722200000|2022-02-01 13:30:00|31654.3|31634.3|31673.7|31623.7|31673.7|31637.2|31654|31617.8|31
1643722210000|2022-02-01 13:30:10|31658.3|31638.3|31655.1|31635.1|31658.3|31638.3|31654.8|31634.8|24
1643722220000|2022-02-01 13:30:20|31655.2|31635.2|31655.3|31635.3|31655.5|31635.5|31654.7|31634.7|17
1643722230000|2022-02-01 13:30:30|31654.8|31634.8|31668.3|31618.3|31668.3|31634.9|31652.7|31618.2|28
1643722240000|2022-02-01 13:30:40|31669.5|31619.5|31653.8|31633.8|31669.8|31635.9|31651.6|31619.2|23
1643722250000|2022-02-01 13:30:50|31653.9|31633.9|31655.9|31635.9|31671.9|31638|31653.6|31621.9|27
1643722260000|2022-02-01 13:31:00|31656.4|31636.4|31654.6|31634.6|31674.5|31637.1|31652.9|31617.7|39
1643722270000|2022-02-01 13:31:10|31653.5|31633.5|31652.3|31632.3|31669.3|31633.8|31651.5|31616.6|34
1643722280000|2022-02-01 13:31:20|31652.4|31632.4|31650.2|31630.2|31653.9|31633.9|31649.7|31629.7|32
1643722290000|2022-02-01 13:31:30|31650.9|31630.9|31652|31632|31666.9|31633.9|31650.3|31616.9|26
1643722300000|2022-02-01 13:31:40|31652.2|31632.2|31649.5|31629.5|31652.2|31632.2|31648.2|31628.2|33
1643722310000|2022-02-01 13:31:50|31649.6|31629.6|31649.8|31629.8|31649.9|31629.9|31647.2|31627.2|30
1643722320000|2022-02-01 13:32:00|31648.9|31628.9|31647.7|31627.7|31650.4|31630.4|31645.9|31625.9|23
1643722330000|2022-02-01 13:32:10|31647.6|31627.6|31643.7|31623.7|31659.7|31628.3|31642|31608.6|34
1643722340000|2022-02-01 13:32:20|31647.7|31627.7|31653.1|31633.1|31670.9|31634.8|31647.7|31617.2|30
1643722350000|2022-02-01 13:32:30|31653.2|31633.2|31667.5|31617.5|31672|31636.9|31652.7|31617.5|27
1643722360000|2022-02-01 13:32:40|31668.8|31618.8|31671.7|31621.7|31673.3|31636|31652.8|31615.8|30
1643722370000|2022-02-01 13:32:50|31671.8|31621.8|31677.5|31627.5|31677.5|31639.4|31659.4|31620.5|36
1643722380000|2022-02-01 13:33:00|31677.1|31627.1|31678.5|31628.5|31678.5|31643|31659.9|31625.5|33
1643722390000|2022-02-01 13:33:10|31677.1|31627.1|31678.4|31628.4|31680|31645.4|31662.3|31627.1|32
1643722400000|2022-02-01 13:33:20|31664.1|31644.1|31663.9|31643.9|31664.9|31644.9|31663.3|31643.3|29
1643722410000|2022-02-01 13:33:30|31664|31644|31663.9|31643.9|31679.9|31645.5|31662.8|31629.9|31
1643722420000|2022-02-01 13:33:40|31663.8|31643.8|31667.1|31647.1|31667.6|31647.6|31663.2|31643.2|31
1643722430000|2022-02-01 13:33:50|31666.8|31646.8|31672.9|31622.9|31683.2|31648.2|31666.8|31620.6|34
1643722440000|2022-02-01 13:34:00|31671.8|31621.8|31672.9|31622.9|31675.3|31639.5|31656.2|31621.8|37
1643722450000|2022-02-01 13:34:10|31671.6|31621.6|31657.2|31637.2|31675.1|31642.3|31655|31621.6|39
1643722460000|2022-02-01 13:34:20|31657.4|31637.4|31658.7|31638.7|31660.5|31640.5|31655.3|31635.3|40
1643722470000|2022-02-01 13:34:30|31658.6|31638.6|31661.6|31641.6|31675.7|31641.6|31655.9|31623.5|37
1643722480000|2022-02-01 13:34:40|31676.2|31626.2|31660.9|31640.9|31676.5|31643.1|31657.9|31626.2|35
1643722490000|2022-02-01 13:34:50|31660.3|31640.3|31656.8|31636.8|31673.3|31642.5|31655.1|31620.8|38
1643722500000|2022-02-01 13:35:00|31657.1|31637.1|31657.8|31637.8|31662.2|31642.2|31656.1|31636.1|38
1643722510000|2022-02-01 13:35:10|31657|31637|31661.6|31641.6|31662.2|31642.2|31657|31637|37
1643722520000|2022-02-01 13:35:20|31660.9|31640.9|31663.6|31643.6|31675.7|31643.6|31656.9|31624.6|38
1643722530000|2022-02-01 13:35:30|31663.4|31643.4|31662.7|31642.7|31678.5|31645|31660.2|31627.5|37
1643722540000|2022-02-01 13:35:40|31660.4|31640.4|31655.2|31635.2|31675.7|31641.5|31655.2|31624.9|34
1643722550000|2022-02-01 13:35:50|31655.4|31635.4|31650.3|31630.3|31655.5|31635.5|31650.2|31630.2|32
1643722560000|2022-02-01 13:36:00|31651.5|31631.5|31664.1|31614.1|31667|31634.5|31649.5|31613.4|35
1643722570000|2022-02-01 13:36:10|31665.6|31615.6|31670.5|31620.5|31671.4|31636|31648.2|31615.6|29
1643722580000|2022-02-01 13:36:20|31670.9|31620.9|31656.6|31636.6|31671.3|31636.6|31654.7|31620.3|33
1643722590000|2022-02-01 13:36:30|31657.4|31637.4|31656.8|31636.8|31659|31639|31654|31634|19
1643722600000|2022-02-01 13:36:40|31656.5|31636.5|31657.4|31637.4|31658.3|31638.3|31654.4|31634.4|31
1643722610000|2022-02-01 13:36:50|31657.6|31637.6|31658.2|31638.2|31658.2|31638.2|31655.7|31635.7|29
1643722620000|2022-02-01 13:37:00|31658.4|31638.4|31658.4|31638.4|31659.2|31639.2|31655.6|31635.6|25
1643722630000|2022-02-01 13:37:10|31659.2|31639.2|31656.1|31636.1|31660.9|31640.9|31651.6|31631.6|34
1643722640000|2022-02-01 13:37:20|31656.7|31636.7|31658.8|31638.8|31660.4|31640.4|31655.6|31635.6|39
1643722650000|2022-02-01 13:37:30|31659|31639|31659.5|31639.5|31662.8|31642.8|31658.6|31638.6|30
1643722660000|2022-02-01 13:37:40|31661.2|31641.2|31661.3|31641.3|31662.4|31642.4|31660.4|31640.4|26
1643722670000|2022-02-01 13:37:50|31660.3|31640.3|31659.5|31639.5|31660.8|31640.8|31659.2|31639.2|22
1643722680000|2022-02-01 13:38:00|31660.8|31640.8|31667.5|31647.5|31669.8|31649.8|31660.8|31640.8|34
1643722690000|2022-02-01 13:38:10|31667.3|31647.3|31671|31651|31671|31651|31667.3|31647.3|18
1643722700000|2022-02-01 13:38:20|31670.4|31650.4|31668|31648|31670.6|31650.6|31667|31647|29
1643722710000|2022-02-01 13:38:30|31667.9|31647.9|31650.5|31630.5|31667.9|31647.9|31649.3|31612.3|31
1643722720000|2022-02-01 13:38:40|31650.4|31630.4|31649.3|31629.3|31651.2|31631.2|31646.1|31626.1|35
1643722730000|2022-02-01 13:38:50|31649.5|31629.5|31647.3|31627.3|31649.5|31629.5|31645.4|31625.4|28
1643722740000|2022-02-01 13:39:00|31647.6|31627.6|31644.8|31624.8|31647.6|31627.6|31641.5|31621.5|31
1643722750000|2022-02-01 13:39:10|31645|31625|31643.8|31623.8|31645.4|31625.4|31643.1|31623.1|33
1643722760000|2022-02-01 13:39:20|31644|31624|31642.9|31622.9|31644.5|31624.5|31642.6|31622.6|21
1643722770000|2022-02-01 13:39:30|31642.7|31622.7|31643.2|31623.2|31658.2|31625.3|31641.7|31608.2|26
1643722780000|2022-02-01 13:39:40|31643.5|31623.5|31641.2|31621.2|31643.5|31623.5|31638.6|31618.6|32
1643722790000|2022-02-01 13:39:50|31641.9|31621.9|31634.9|31614.9|31641.9|31621.9|31633.9|31613.9|34
1643722800000|2022-02-01 13:40:00|31634|31614|31633.1|31613.1|31636.9|31616.9|31633|31613|31
1643722810000|2022-02-01 13:40:10|31633.7|31613.7|31634.1|31614.1|31636|31616|31632.5|31612.5|32
1643722820000|2022-02-01 13:40:20|31634.2|31614.2|31632.6|31612.6|31634.5|31614.5|31631.3|31611.3|32
1643722830000|2022-02-01 13:40:30|31632.1|31612.1|31630.6|31610.6|31632.4|31612.4|31630.4|31610.4|33
1643722840000|2022-02-01 13:40:40|31630.5|31610.5|31631.4|31611.4|31635.4|31615.4|31628.6|31608.6|39
1643722850000|2022-02-01 13:40:50|31630.5|31610.5|31627.2|31607.2|31632.7|31612.7|31626.5|31606.5|32
1643722860000|2022-02-01 13:41:00|31627.6|31607.6|31626.2|31606.2|31628.9|31608.9|31625.9|31605.9|26
1643722870000|2022-02-01 13:41:10|31626.5|31606.5|31627|31607|31628.1|31608.1|31626|31606|26
1643722880000|2022-02-01 13:41:20|31626.6|31606.6|31627.9|31607.9|31631|31611|31625.4|31605.4|39
1643722890000|2022-02-01 13:41:30|31629.4|31609.4|31628.2|31608.2|31630|31610|31626.7|31606.7|36
1643722900000|2022-02-01 13:41:40|31631.8|31611.8|31628.2|31608.2|31641.2|31611.8|31625.4|31591.2|36
1643722910000|2022-02-01 13:41:50|31627.3|31607.3|31625.1|31605.1|31643.6|31609.1|31625.1|31593.6|34
1643722920000|2022-02-01 13:42:00|31628.6|31608.6|31629.8|31609.8|31631.2|31611.2|31625.9|31605.9|36
1643722930000|2022-02-01 13:42:10|31631.2|31611.2|31623.8|31603.8|31631.2|31611.2|31622.6|31602.6|30
1643722940000|2022-02-01 13:42:20|31623.3|31603.3|31623.1|31603.1|31625.8|31605.8|31620.4|31600.4|29
1643722950000|2022-02-01 13:42:30|31623.4|31603.4|31620.3|31600.3|31623.4|31603.4|31617.8|31597.8|27
1643722960000|2022-02-01 13:42:40|31620.4|31600.4|31613.7|31593.7|31621.7|31601.7|31612.7|31592.7|29
1643722970000|2022-02-01 13:42:50|31613.1|31593.1|31611.8|31591.8|31614|31594|31610.7|31590.7|22
1643722980000|2022-02-01 13:43:00|31612.3|31592.3|31612.9|31592.9|31613|31593|31610.4|31590.4|29
1643722990000|2022-02-01 13:43:10|31612.6|31592.6|31616.7|31596.7|31620.4|31600.4|31610.8|31590.8|27
1643723000000|2022-02-01 13:43:20|31615.5|31595.5|31615.9|31595.9|31617|31597|31614.5|31594.5|24
1643723010000|2022-02-01 13:43:30|31615.5|31595.5|31612.6|31592.6|31616.7|31596.7|31610.6|31590.6|33
1643723020000|2022-02-01 13:43:40|31612.7|31592.7|31610.2|31590.2|31613|31593|31610.2|31590.2|22
1643723030000|2022-02-01 13:43:50|31610.5|31590.5|31612.3|31592.3|31614.5|31594.5|31610.1|31590.1|31
1643723040000|2022-02-01 13:44:00|31613.4|31593.4|31613.9|31593.9|31616.4|31596.4|31612|31592|23
1643723050000|2022-02-01 13:44:10|31614.5|31594.5|31615.6|31595.6|31617.5|31597.5|31612.2|31592.2|27
1643723060000|2022-02-01 13:44:20|31617.2|31597.2|31616.1|31596.1|31617.3|31597.3|31614.6|31594.6|25
1643723070000|2022-02-01 13:44:30|31615.8|31595.8|31621|31601|31621.7|31601.7|31615.3|31595.3|28
1643723080000|2022-02-01 13:44:40|31620.8|31600.8|31619.4|31599.4|31624.4|31604.4|31619.2|31599.2|24
1643723090000|2022-02-01 13:44:50|31619.3|31599.3|31619.4|31599.4|31621.1|31601.1|31619|31599|25
1643723100000|2022-02-01 13:45:00|31619.6|31599.6|31618.6|31598.6|31620.4|31600.4|31616.1|31596.1|31
1643723110000|2022-02-01 13:45:10|31618.4|31598.4|31618|31598|31619.2|31599.2|31618|31598|20
1643723120000|2022-02-01 13:45:20|31617.1|31597.1|31613.9|31593.9|31618.4|31598.4|31613.9|31593.9|34
1643723130000|2022-02-01 13:45:30|31614.4|31594.4|31615.4|31595.4|31615.4|31595.4|31613.9|31593.9|21
1643723140000|2022-02-01 13:45:40|31615.7|31595.7|31615.8|31595.8|31616.4|31596.4|31614.4|31594.4|21
1643723150000|2022-02-01 13:45:50|31615.7|31595.7|31618.9|31598.9|31619.2|31599.2|31614.8|31594.8|22
1643723160000|2022-02-01 13:46:00|31618.6|31598.6|31617.7|31597.7|31620.8|31600.8|31613.9|31593.9|36
1643723170000|2022-02-01 13:46:10|31618.4|31598.4|31615.6|31595.6|31618.8|31598.8|31614.8|31594.8|27
1643723180000|2022-02-01 13:46:20|31616|31596|31616.4|31596.4|31616.5|31596.5|31615.1|31595.1|26
1643723190000|2022-02-01 13:46:30|31616.3|31596.3|31615.1|31595.1|31618|31598|31615.1|31595.1|25
1643723200000|2022-02-01 13:46:40|31611.8|31591.8|31611.3|31591.3|31611.9|31591.9|31610.5|31590.5|18
1643723210000|2022-02-01 13:46:50|31611.8|31591.8|31610.3|31590.3|31612|31592|31609.8|31589.8|21
1643723220000|2022-02-01 13:47:00|31610.1|31590.1|31610.6|31590.6|31610.6|31590.6|31608.5|31588.5|19
1643723230000|2022-02-01 13:47:10|31610.5|31590.5|31612.1|31592.1|31613.2|31593.2|31610.3|31590.3|19
1643723240000|2022-02-01 13:47:20|31611.6|31591.6|31610.7|31590.7|31612.2|31592.2|31610.4|31590.4|22
1643723250000|2022-02-01 13:47:30|31610.6|31590.6|31611.2|31591.2|31611.9|31591.9|31609.4|31589.4|25
1643723260000|2022-02-01 13:47:40|31611.5|31591.5|31614.1|31594.1|31615.8|31595.8|31611.5|31591.5|27
1643723270000|2022-02-01 13:47:50|31615|31595|31616.7|31596.7|31618.7|31598.7|31614.6|31594.6|25
1643723280000|2022-02-01 13:48:00|31616.6|31596.6|31616.8|31596.8|31617.1|31597.1|31615.7|31595.7|25
1643723290000|2022-02-01 13:48:10|31617.4|31597.4|31617.1|31597.1|31617.6|31597.6|31615.3|31595.3|21
1643723300000|2022-02-01 13:48:20|31616.2|31596.2|31615.8|31595.8|31618.6|31598.6|31615.4|31595.4|30
1643723310000|2022-02-01 13:48:30|31615.7|31595.7|31617.5|31597.5|31618.1|31598.1|31615.5|31595.5|23
1643723320000|2022-02-01 13:48:40|31617.8|31597.8|31616.6|31596.6|31617.8|31597.8|31616.6|31596.6|17
1643723330000|2022-02-01 13:48:50|31616|31596|31617|31597|31617.8|31597.8|31615.1|31595.1|23
1643723340000|2022-02-01 13:49:00|31617.5|31597.5|31614.3|31594.3|31620.5|31600.5|31613.3|31593.3|29
1643723350000|2022-02-01 13:49:10|31615.2|31595.2|31615.4|31595.4|31616.1|31596.1|31614.7|31594.7|17
1643723360000|2022-02-01 13:49:20|31614.9|31594.9|31612.5|31592.5|31615.1|31595.1|31611.6|31591.6|25
1643723370000|2022-02-01 13:49:30|31612.2|31592.2|31612.1|31592.1|31612.2|31592.2|31610.1|31590.1|28
1643723380000|2022-02-01 13:49:40|31611.7|31591.7|31614.1|31594.1|31620.2|31600.2|31611.5|31591.5|21
1643723390000|2022-02-01 13:49:50|31614|31594|31610|31590|31614.7|31594.7|31609.5|31589.5|23
1643723400000|2022-02-01 13:50:00|31610.1|31590.1|31608.9|31588.9|31614|31594|31608.8|31588.8|36
1643723410000|2022-02-01 13:50:10|31608.7|31588.7|31612.6|31592.6|31614.1|31594.1|31608.7|31588.7|20
1643723420000|2022-02-01 13:50:20|31612.8|31592.8|31612.7|31592.7|31613.3|31593.3|31612.4|31592.4|19
1643723430000|2022-02-01 13:50:30|31612.8|31592.8|31607|31587|31612.8|31592.8|31606.6|31586.6|22
1643723440000|2022-02-01 13:50:40|31606.8|31586.8|31606.6|31586.6|31608.2|31588.2|31606.3|31586.3|25
1643723450000|2022-02-01 13:50:50|31606.4|31586.4|31610.2|31590.2|31610.6|31590.6|31606.3|31586.3|33
1643723460000|2022-02-01 13:51:00|31611.3|31591.3|31610.1|31590.1|31612.3|31592.3|31609.5|31589.5|27
1643723470000|2022-02-01 13:51:10|31611.5|31591.5|31612.9|31592.9|31613.1|31593.1|31610.3|31590.3|25
1643723480000|2022-02-01 13:51:20|31613.1|31593.1|31614.2|31594.2|31615.1|31595.1|31613.1|31593.1|18
1643723490000|2022-02-01 13:51:30|31614.6|31594.6|31616.6|31596.6|31616.7|31596.7|31614.2|31594.2|17
1643723500000|2022-02-01 13:51:40|31616.3|31596.3|31615.4|31595.4|31616.8|31596.8|31615.4|31595.4|12
1643723510000|2022-02-01 13:51:50|31615.1|31595.1|31613.8|31593.8|31616.3|31596.3|31609.2|31589.2|33
1643723520000|2022-02-01 13:52:00|31613.2|31593.2|31614.2|31594.2|31615.2|31595.2|31613.1|31593.1|24
1643723530000|2022-02-01 13:52:10|31614.8|31594.8|31615.6|31595.6|31615.8|31595.8|31613.8|31593.8|26
1643723540000|2022-02-01 13:52:20|31616.2|31596.2|31616.4|31596.4|31616.9|31596.9|31614.4|31594.4|23
1643723550000|2022-02-01 13:52:30|31616.8|31596.8|31614.4|31594.4|31617|31597|31614.4|31594.4|25
1643723560000|2022-02-01 13:52:40|31613.7|31593.7|31615.3|31595.3|31615.3|31595.3|31611.7|31591.7|25
1643723570000|2022-02-01 13:52:50|31614.9|31594.9|31617.9|31597.9|31618.2|31598.2|31613.5|31593.5|20
1643723580000|2022-02-01 13:53:00|31619.1|31599.1|31616.8|31596.8|31619.1|31599.1|31616.6|31596.6|18
1643723590000|2022-02-01 13:53:10|31616.5|31596.5|31616|31596|31616.5|31596.5|31615.5|31595.5|12
1643723600000|2022-02-01 13:53:20|31616.1|31596.1|31616.1|31596.1|31616.1|31596.1|31615|31595|13
1643723610000|2022-02-01 13:53:30|31616.7|31596.7|31616|31596|31617.9|31597.9|31615.7|31595.7|24
1643723620000|2022-02-01 13:53:40|31616.1|31596.1|31612.8|31592.8|31616.1|31596.1|31612.8|31592.8|18
1643723630000|2022-02-01 13:53:50|31613|31593|31613.1|31593.1|31613.9|31593.9|31612.9|31592.9|20
1643723640000|2022-02-01 13:54:00|31613.8|31593.8|31612.3|31592.3|31613.8|31593.8|31611.9|31591.9|17
1643723650000|2022-02-01 13:54:10|31612.4|31592.4|31610.9|31590.9|31614.1|31594.1|31610.9|31590.9|16
1643723660000|2022-02-01 13:54:20|31610.8|31590.8|31612.8|31592.8|31613|31593|31610.8|31590.8|18
1643723670000|2022-02-01 13:54:30|31612.7|31592.7|31609.8|31589.8|31612.8|31592.8|31608.1|31588.1|26
1643723680000|2022-02-01 13:54:40|31609.4|31589.4|31610.4|31590.4|31611.4|31591.4|31609.4|31589.4|26
1643723690000|2022-02-01 13:54:50|31610.3|31590.3|31609.4|31589.4|31611.5|31591.5|31608.2|31588.2|21
1643723700000|2022-02-01 13:55:00|31609|31589|31615.3|31595.3|31616.2|31596.2|31609|31589|35
1643723710000|2022-02-01 13:55:10|31615.2|31595.2|31616.3|31596.3|31616.8|31596.8|31614|31594|23
1643723720000|2022-02-01 13:55:20|31616.5|31596.5|31616.6|31596.6|31617.3|31597.3|31616.1|31596.1|21
1643723730000|2022-02-01 13:55:30|31616.1|31596.1|31615.7|31595.7|31616.5|31596.5|31615.6|31595.6|19
1643723740000|2022-02-01 13:55:40|31616.8|31596.8|31614.1|31594.1|31616.9|31596.9|31613.8|31593.8|23
1643723750000|2022-02-01 13:55:50|31614.5|31594.5|31611.6|31591.6|31614.5|31594.5|31611.5|31591.5|31
1643723760000|2022-02-01 13:56:00|31613.4|31593.4|31613.4|31593.4|31615.2|31595.2|31612.8|31592.8|21
1643723770000|2022-02-01 13:56:10|31613.5|31593.5|31611.1|31591.1|31613.8|31593.8|31610.6|31590.6|27
1643723780000|2022-02-01 13:56:20|31611.2|31591.2|31607.7|31587.7|31611.7|31591.7|31606.7|31586.7|28
1643723790000|2022-02-01 13:56:30|31608.3|31588.3|31610|31590|31611.1|31591.1|31608.3|31588.3|26
1643723800000|2022-02-01 13:56:40|31610.7|31590.7|31612.9|31592.9|31612.9|31592.9|31609.7|31589.7|22
1643723810000|2022-02-01 13:56:50|31612.6|31592.6|31612.4|31592.4|31614.5|31594.5|31612.2|31592.2|22
1643723820000|2022-02-01 13:57:00|31612.9|31592.9|31610.4|31590.4|31613.4|31593.4|31610.4|31590.4|25
1643723830000|2022-02-01 13:57:10|31610.8|31590.8|31613.1|31593.1|31613.2|31593.2|31609.8|31589.8|22
1643723840000|2022-02-01 13:57:20|31613.4|31593.4|31611.2|31591.2|31613.5|31593.5|31610.9|31590.9|22
1643723850000|2022-02-01 13:57:30|31610.9|31590.9|31609.9|31589.9|31611.4|31591.4|31608.5|31588.5|24
1643723860000|2022-02-01 13:57:40|31610|31590|31608.8|31588.8|31610.2|31590.2|31608.2|31588.2|21
1643723870000|2022-02-01 13:57:50|31609.3|31589.3|31605.4|31585.4|31609.3|31589.3|31605.4|31585.4|22
1643723880000|2022-02-01 13:58:00|31605.7|31585.7|31607.6|31587.6|31608.3|31588.3|31605.7|31585.7|20
1643723890000|2022-02-01 13:58:10|31606.9|31586.9|31607.8|31587.8|31609.2|31589.2|31606.9|31586.9|24
1643723900000|2022-02-01 13:58:20|31608.1|31588.1|31605.9|31585.9|31608.2|31588.2|31604.5|31584.5|21
1643723910000|2022-02-01 13:58:30|31606.2|31586.2|31606.1|31586.1|31606.9|31586.9|31606|31586|17
1643723920000|2022-02-01 13:58:40|31606.2|31586.2|31604.5|31584.5|31606.2|31586.2|31603.5|31583.5|21
1643723930000|2022-02-01 13:58:50|31604.6|31584.6|31606.1|31586.1|31606.1|31586.1|31602.4|31582.4|23
1643723940000|2022-02-01 13:59:00|31605.6|31585.6|31607|31587|31607.9|31587.9|31605|31585|24
1643723950000|2022-02-01 13:59:10|31606.1|31586.1|31607.7|31587.7|31608.3|31588.3|31606.1|31586.1|26
1643723960000|2022-02-01 13:59:20|31607.8|31587.8|31610|31590|31610.9|31590.9|31607.7|31587.7|27
1643723970000|2022-02-01 13:59:30|31609.5|31589.5|31610|31590|31610.6|31590.6|31607.5|31587.5|35
1643723980000|2022-02-01 13:59:40|31610.4|31590.4|31609.4|31589.4|31611.3|31591.3|31608.8|31588.8|31
1643723990000|2022-02-01 13:59:50|31609.2|31589.2|31610.6|31590.6|31610.6|31590.6|31608.9|31588.9|32
1643724000000|2022-02-01 14:00:00|31610.3|31590.3|31614.9|31594.9|31615.3|31595.3|31609.4|31589.4|36
1643724010000|2022-02-01 14:00:10|31615.1|31595.1|31613|31593|31615.1|31595.1|31612.4|31592.4|29
1643724020000|2022-02-01 14:00:20|31613.1|31593.1|31612.6|31592.6|31613.6|31593.6|31611.9|31591.9|19
1643724030000|2022-02-01 14:00:30|31612.5|31592.5|31611.7|31591.7|31613.1|31593.1|31610.7|31590.7|21
1643724040000|2022-02-01 14:00:40|31611.6|31591.6|31611.2|31591.2|31611.6|31591.6|31610.8|31590.8|13
1643724050000|2022-02-01 14:00:50|31611.3|31591.3|31609.5|31589.5|31611.5|31591.5|31609.1|31589.1|17
1643724060000|2022-02-01 14:01:00|31608.2|31588.2|31609.8|31589.8|31610.5|31590.5|31608.1|31588.1|30
1643724070000|2022-02-01 14:01:10|31609.7|31589.7|31611|31591|31611.4|31591.4|31608.5|31588.5|24
1643724080000|2022-02-01 14:01:20|31611.4|31591.4|31611.8|31591.8|31612.7|31592.7|31611.1|31591.1|26
1643724090000|2022-02-01 14:01:30|31612.3|31592.3|31614.8|31594.8|31615.2|31595.2|31612.2|31592.2|28
1643724100000|2022-02-01 14:01:40|31614|31594|31613.7|31593.7|31614.2|31594.2|31612.4|31592.4|29
1643724110000|2022-02-01 14:01:50|31614|31594|31614.5|31594.5|31614.8|31594.8|31613.2|31593.2|20
1643724120000|2022-02-01 14:02:00|31614.6|31594.6|31609.1|31589.1|31614.7|31594.7|31609.1|31589.1|25
1643724130000|2022-02-01 14:02:10|31610|31590|31609|31589|31611.7|31591.7|31609|31589|27
1643724140000|2022-02-01 14:02:20|31609.5|31589.5|31605|31585|31610.4|31590.4|31605|31585|28
1643724150000|2022-02-01 14:02:30|31605.9|31585.9|31607.8|31587.8|31607.9|31587.9|31605.9|31585.9|22
1643724160000|2022-02-01 14:02:40|31607.7|31587.7|31607.7|31587.7|31607.8|31587.8|31607.4|31587.4|18
1643724170000|2022-02-01 14:02:50|31608.1|31588.1|31609.6|31589.6|31611.5|31591.5|31608.1|31588.1|28
1643724180000|2022-02-01 14:03:00|31609.9|31589.9|31612.2|31592.2|31612.9|31592.9|31608.8|31588.8|29
1643724190000|2022-02-01 14:03:10|31612.1|31592.1|31613.2|31593.2|31614|31594|31612|31592|28
1643724200000|2022-02-01 14:03:20|31613.5|31593.5|31612.1|31592.1|31614.9|31594.9|31611.2|31591.2|29
1643724210000|2022-02-01 14:03:30|31611.9|31591.9|31612.1|31592.1|31612.8|31592.8|31611.8|31591.8|25
1643724220000|2022-02-01 14:03:40|31612.2|31592.2|31609.3|31589.3|31612.9|31592.9|31609.1|31589.1|26
1643724230000|2022-02-01 14:03:50|31609.8|31589.8|31609.4|31589.4|31610.4|31590.4|31609.2|31589.2|19
1643724240000|2022-02-01 14:04:00|31609.5|31589.5|31608|31588|31609.6|31589.6|31606.7|31586.7|24
1643724250000|2022-02-01 14:04:10|31608.2|31588.2|31608.2|31588.2|31609.6|31589.6|31607.4|31587.4|27
1643724260000|2022-02-01 14:04:20|31608.3|31588.3|31608.3|31588.3|31608.3|31588.3|31606.3|31586.3|24
1643724270000|2022-02-01 14:04:30|31608.2|31588.2|31607.1|31587.1|31608.4|31588.4|31607.1|31587.1|14
1643724280000|2022-02-01 14:04:40|31607.2|31587.2|31604.9|31584.9|31608.4|31588.4|31604.7|31584.7|21
1643724290000|2022-02-01 14:04:50|31604.8|31584.8|31605.3|31585.3|31605.6|31585.6|31600.4|31580.4|30
1643724300000|2022-02-01 14:05:00|31608|31588|31605.5|31585.5|31608.4|31588.4|31604.7|31584.7|31
1643724310000|2022-02-01 14:05:10|31605.2|31585.2|31607.4|31587.4|31607.4|31587.4|31605.2|31585.2|15
1643724320000|2022-02-01 14:05:20|31606.9|31586.9|31606.8|31586.8|31607.6|31587.6|31606.7|31586.7|8
1643724330000|2022-02-01 14:05:30|31606.9|31586.9|31609|31589|31609|31589|31606.9|31586.9|24
1643724340000|2022-02-01 14:05:40|31609.1|31589.1|31606.4|31586.4|31609.1|31589.1|31605.5|31585.5|20
1643724350000|2022-02-01 14:05:50|31606.3|31586.3|31608.9|31588.9|31609.3|31589.3|31606.3|31586.3|24
1643724360000|2022-02-01 14:06:00|31609|31589|31608.6|31588.6|31610.2|31590.2|31603.6|31583.6|31
1643724370000|2022-02-01 14:06:10|31608.9|31588.9|31620|31600|31620.4|31600.4|31608.5|31588.5|35
1643724380000|2022-02-01 14:06:20|31620.2|31600.2|31620.8|31600.8|31621|31601|31618.1|31598.1|30
1643724390000|2022-02-01 14:06:30|31622.4|31602.4|31620.4|31600.4|31622.4|31602.4|31619.5|31599.5|28
1643724400000|2022-02-01 14:06:40|31620.7|31600.7|31620.9|31600.9|31621|31601|31619.6|31599.6|23
1643724410000|2022-02-01 14:06:50|31623.2|31603.2|31615.6|31595.6|31623.2|31603.2|31614.9|31594.9|21
1643724420000|2022-02-01 14:07:00|31615.5|31595.5|31616.9|31596.9|31618.6|31598.6|31614.1|31594.1|19
1643724430000|2022-02-01 14:07:10|31616.7|31596.7|31598.8|31578.8|31618.3|31598.3|31598.1|31563.7|29
1643724440000|2022-02-01 14:07:20|31598.9|31578.9|31612.8|31562.8|31615|31579.9|31598.9|31562.8|28
1643724450000|2022-02-01 14:07:30|31613.3|31563.3|31594.2|31574.2|31613.3|31579|31594.2|31561.2|29
1643724460000|2022-02-01 14:07:40|31593.2|31573.2|31593.1|31573.1|31594|31574|31593|31573|28
1643724470000|2022-02-01 14:07:50|31592.7|31572.7|31595.5|31545.5|31595.9|31572.7|31582.3|31543.4|32
1643724480000|2022-02-01 14:08:00|31595.1|31545.1|31595.4|31545.4|31595.9|31545.9|31594.9|31544.9|20
1643724490000|2022-02-01 14:08:10|31595.1|31545.1|31591.5|31541.5|31595.2|31558|31576|31541.5|28
1643724500000|2022-02-01 14:08:20|31592.2|31542.2|31575.1|31555.1|31592.3|31556.5|31575|31541.1|22
1643724510000|2022-02-01 14:08:30|31575.6|31555.6|31572.9|31552.9|31575.9|31555.9|31572.9|31552.9|24
1643724520000|2022-02-01 14:08:40|31572.4|31552.4|31572.9|31552.9|31573.5|31553.5|31572.1|31552.1|23
1643724530000|2022-02-01 14:08:50|31572.8|31552.8|31574.1|31554.1|31588.1|31554.7|31570.8|31536.8|29
1643724540000|2022-02-01 14:09:00|31573.5|31553.5|31575.9|31555.9|31577.9|31557.9|31573|31553|31
1643724550000|2022-02-01 14:09:10|31576.2|31556.2|31575.2|31555.2|31590.5|31557.1|31574.8|31539.7|26
1643724560000|2022-02-01 14:09:20|31574.8|31554.8|31574.6|31554.6|31575.2|31555.2|31574.5|31554.5|15
1643724570000|2022-02-01 14:09:30|31574.8|31554.8|31575.3|31555.3|31576.1|31556.1|31574.4|31554.4|16
1643724580000|2022-02-01 14:09:40|31575.2|31555.2|31574.4|31554.4|31575.5|31555.5|31574.4|31554.4|27
1643724590000|2022-02-01 14:09:50|31574.3|31554.3|31567.4|31547.4|31575|31555|31566.8|31546.8|23
1643724600000|2022-02-01 14:10:00|31567.3|31547.3|31560.1|31540.1|31581.5|31547.3|31558.6|31524.8|37
1643724610000|2022-02-01 14:10:10|31559.9|31539.9|31555.2|31535.2|31571.4|31539.9|31549.3|31518|31
1643724620000|2022-02-01 14:10:20|31556|31536|31553.6|31533.6|31568.8|31536.5|31553.3|31518.8|31
1643724630000|2022-02-01 14:10:30|31556.1|31536.1|31549.7|31529.7|31568.1|31536.1|31549.4|31515.2|30
1643724640000|2022-02-01 14:10:40|31549.5|31529.5|31548.6|31528.6|31550.2|31530.2|31548.1|31528.1|25
1643724650000|2022-02-01 14:10:50|31548.2|31528.2|31559.3|31509.3|31560.9|31528.2|31544.4|31508.8|33
1643724660000|2022-02-01 14:11:00|31559.4|31509.4|31543.6|31523.6|31560|31524.3|31543.6|31508.7|26
1643724670000|2022-02-01 14:11:10|31543.4|31523.4|31541.7|31521.7|31557.1|31523.7|31541.7|31507.1|19
1643724680000|2022-02-01 14:11:20|31541.3|31521.3|31542.4|31522.4|31556.5|31522.9|31541.3|31506.3|24
1643724690000|2022-02-01 14:11:30|31541.9|31521.9|31541.5|31521.5|31542.7|31522.7|31541.4|31521.4|22
1643724700000|2022-02-01 14:11:40|31541.7|31521.7|31542.2|31522.2|31542.2|31522.2|31541.6|31521.6|9
1643724710000|2022-02-01 14:11:50|31542.7|31522.7|31541.9|31521.9|31542.7|31522.7|31540.8|31520.8|15
1643724720000|2022-02-01 14:12:00|31541.4|31521.4|31538.9|31518.9|31555|31523|31538.9|31505|31
1643724730000|2022-02-01 14:12:10|31539.7|31519.7|31537.7|31517.7|31539.7|31519.7|31537.7|31517.7|19
1643724740000|2022-02-01 14:12:20|31537.6|31517.6|31540|31520|31540.1|31520.1|31537.5|31517.5|24
1643724750000|2022-02-01 14:12:30|31539.8|31519.8|31540.9|31520.9|31555.3|31521.3|31539.3|31505.3|22
1643724760000|2022-02-01 14:12:40|31541.1|31521.1|31555.4|31505.4|31555.6|31521.6|31539.9|31505.1|22
1643724770000|2022-02-01 14:12:50|31555.5|31505.5|31540.6|31520.6|31555.5|31521.4|31540.1|31505.4|23
1643724780000|2022-02-01 14:13:00|31540.3|31520.3|31539.7|31519.7|31540.8|31520.8|31539.4|31519.4|26
1643724790000|2022-02-01 14:13:10|31539|31519|31538.9|31518.9|31553.2|31520.4|31537.1|31501.4|29
1643724800000|2022-02-01 14:13:20|31539.4|31519.4|31539.9|31519.9|31540.5|31520.5|31539|31519|29
1643724810000|2022-02-01 14:13:30|31540.5|31520.5|31540.5|31520.5|31541.7|31521.7|31540.4|31520.4|13
1643724820000|2022-02-01 14:13:40|31540.6|31520.6|31550|31530|31550|31530|31539.5|31519.5|29
1643724830000|2022-02-01 14:13:50|31563.2|31513.2|31548.9|31528.9|31564.1|31530.7|31548.6|31513.2|33
1643724840000|2022-02-01 14:14:00|31548.6|31528.6|31549|31529|31562.7|31531.6|31547.9|31511.8|36
1643724850000|2022-02-01 14:14:10|31548.9|31528.9|31549.4|31529.4|31563.9|31530.2|31547.4|31510.8|28
1643724860000|2022-02-01 14:14:20|31548.9|31528.9|31551.7|31531.7|31564.4|31533.5|31548.5|31514.4|33
1643724870000|2022-02-01 14:14:30|31551.4|31531.4|31551.4|31531.4|31552.2|31532.2|31550.2|31530.2|28
1643724880000|2022-02-01 14:14:40|31550.8|31530.8|31552.1|31532.1|31552.3|31532.3|31550.8|31530.8|21
1643724890000|2022-02-01 14:14:50|31552|31532|31550.9|31530.9|31552.5|31532.5|31550.4|31530.4|22
1643724900000|2022-02-01 14:15:00|31549.3|31529.3|31544.8|31524.8|31549.9|31529.9|31544.8|31524.8|32
1643724910000|2022-02-01 14:15:10|31545.1|31525.1|31544.2|31524.2|31546|31526|31544.2|31524.2|26
1643724920000|2022-02-01 14:15:20|31544.4|31524.4|31546.1|31526.1|31546.6|31526.6|31542.9|31522.9|20
1643724930000|2022-02-01 14:15:30|31544.8|31524.8|31546|31526|31547.3|31527.3|31543.8|31523.8|27
1643724940000|2022-02-01 14:15:40|31546.1|31526.1|31546.4|31526.4|31547.2|31527.2|31545.6|31525.6|19
1643724950000|2022-02-01 14:15:50|31546.7|31526.7|31546.8|31526.8|31548.7|31528.7|31545.7|31525.7|25
1643724960000|2022-02-01 14:16:00|31547.3|31527.3|31549.3|31529.3|31549.5|31529.5|31547.2|31527.2|25
1643724970000|2022-02-01 14:16:10|31547.1|31527.1|31549.2|31529.2|31550.1|31530.1|31546.5|31526.5|27
1643724980000|2022-02-01 14:16:20|31550.3|31530.3|31550.5|31530.5|31551|31531|31549.8|31529.8|26
1643724990000|2022-02-01 14:16:30|31550|31530|31551.3|31531.3|31552|31532|31549.6|31529.6|35
1643725000000|2022-02-01 14:16:40|31551.2|31531.2|31550.4|31530.4|31551.7|31531.7|31549.6|31529.6|24
1643725010000|2022-02-01 14:16:50|31550.3|31530.3|31546.6|31526.6|31550.3|31530.3|31546|31526|23
1643725020000|2022-02-01 14:17:00|31546.8|31526.8|31548.7|31528.7|31551.2|31531.2|31546.8|31526.8|26
1643725030000|2022-02-01 14:17:10|31548.6|31528.6|31547.8|31527.8|31549.1|31529.1|31547.6|31527.6|20
1643725040000|2022-02-01 14:17:20|31547.3|31527.3|31547.5|31527.5|31548.5|31528.5|31547.3|31527.3|10
1643725050000|2022-02-01 14:17:30|31547.9|31527.9|31549|31529|31549.2|31529.2|31546.7|31526.7|20
1643725060000|2022-02-01 14:17:40|31548.8|31528.8|31546.4|31526.4|31550.7|31530.7|31546.4|31526.4|18
1643725070000|2022-02-01 14:17:50|31546.7|31526.7|31546.7|31526.7|31548.5|31528.5|31546.1|31526.1|21
1643725080000|2022-02-01 14:18:00|31545.7|31525.7|31551.6|31531.6|31552.1|31532.1|31545.7|31525.7|24
1643725090000|2022-02-01 14:18:10|31549.1|31529.1|31545.5|31525.5|31549.1|31529.1|31544.5|31524.5|32
1643725100000|2022-02-01 14:18:20|31544.5|31524.5|31545.3|31525.3|31545.9|31525.9|31544.1|31524.1|20
1643725110000|2022-02-01 14:18:30|31545.1|31525.1|31546|31526|31546.4|31526.4|31545|31525|20
1643725120000|2022-02-01 14:18:40|31546.2|31526.2|31543.7|31523.7|31547|31527|31542.9|31522.9|22
1643725130000|2022-02-01 14:18:50|31542.8|31522.8|31543.4|31523.4|31543.9|31523.9|31542.4|31522.4|25
1643725140000|2022-02-01 14:19:00|31543.3|31523.3|31542.4|31522.4|31543.8|31523.8|31542.4|31522.4|21
1643725150000|2022-02-01 14:19:10|31542.3|31522.3|31541.8|31521.8|31542.9|31522.9|31539.5|31519.5|21
1643725160000|2022-02-01 14:19:20|31540.9|31520.9|31544.5|31524.5|31544.6|31524.6|31540.7|31520.7|22
1643725170000|2022-02-01 14:19:30|31545|31525|31544.1|31524.1|31545|31525|31543.4|31523.4|23
1643725180000|2022-02-01 14:19:40|31544.3|31524.3|31545.5|31525.5|31545.5|31525.5|31544.1|31524.1|11
1643725190000|2022-02-01 14:19:50|31545|31525|31546.8|31526.8|31546.9|31526.9|31545|31525|21
1643725200000|2022-02-01 14:20:00|31547.6|31527.6|31546.3|31526.3|31547.6|31527.6|31545.2|31525.2|22
1643725210000|2022-02-01 14:20:10|31545.7|31525.7|31543.9|31523.9|31546.8|31526.8|31543.9|31523.9|17
1643725220000|2022-02-01 14:20:20|31542.5|31522.5|31544.6|31524.6|31546.1|31526.1|31542.5|31522.5|30
1643725230000|2022-02-01 14:20:30|31543.8|31523.8|31543.7|31523.7|31544.4|31524.4|31542.9|31522.9|31
1643725240000|2022-02-01 14:20:40|31543.6|31523.6|31544.3|31524.3|31545.2|31525.2|31543.6|31523.6|24
1643725250000|2022-02-01 14:20:50|31544.4|31524.4|31544.7|31524.7|31545|31525|31544.4|31524.4|15
1643725260000|2022-02-01 14:21:00|31544.6|31524.6|31543.9|31523.9|31544.6|31524.6|31540.3|31520.3|26
1643725270000|2022-02-01 14:21:10|31543.7|31523.7|31542.3|31522.3|31543.7|31523.7|31541.4|31521.4|20
1643725280000|2022-02-01 14:21:20|31542.2|31522.2|31540.8|31520.8|31542.8|31522.8|31540.6|31520.6|24
1643725290000|2022-02-01 14:21:30|31540.1|31520.1|31540.2|31520.2|31541.4|31521.4|31540.1|31520.1|30
1643725300000|2022-02-01 14:21:40|31540.9|31520.9|31540.7|31520.7|31541.2|31521.2|31539.2|31519.2|27
1643725310000|2022-02-01 14:21:50|31541.3|31521.3|31541.1|31521.1|31542.1|31522.1|31540.3|31520.3|33
1643725320000|2022-02-01 14:22:00|31541.2|31521.2|31540.1|31520.1|31541.2|31521.2|31540.1|31520.1|26
1643725330000|2022-02-01 14:22:10|31540.3|31520.3|31537.3|31517.3|31541.1|31521.1|31536.6|31516.6|37
1643725340000|2022-02-01 14:22:20|31536.9|31516.9|31535.2|31515.2|31538|31518|31535.2|31515.2|31
1643725350000|2022-02-01 14:22:30|31534.2|31514.2|31534.8|31514.8|31535.1|31515.1|31533.2|31513.2|33
1643725360000|2022-02-01 14:22:40|31534.6|31514.6|31534.8|31514.8|31535|31515|31533.8|31513.8|24
1643725370000|2022-02-01 14:22:50|31535.3|31515.3|31533.9|31513.9|31535.3|31515.3|31533.6|31513.6|26
1643725380000|2022-02-01 14:23:00|31533.8|31513.8|31533.7|31513.7|31534.2|31514.2|31533.1|31513.1|19
1643725390000|2022-02-01 14:23:10|31533.9|31513.9|31535.7|31515.7|31535.9|31515.9|31533.5|31513.5|25
1643725400000|2022-02-01 14:23:20|31535.6|31515.6|31532.8|31512.8|31535.6|31515.6|31532.3|31512.3|23
1643725410000|2022-02-01 14:23:30|31532.9|31512.9|31530.9|31510.9|31535.2|31515.2|31530.1|31510.1|28
1643725420000|2022-02-01 14:23:40|31530.8|31510.8|31529.5|31509.5|31531.5|31511.5|31529.4|31509.4|22
1643725430000|2022-02-01 14:23:50|31529.7|31509.7|31527.9|31507.9|31530.4|31510.4|31527.9|31507.9|19
1643725440000|2022-02-01 14:24:00|31529.4|31509.4|31527.6|31507.6|31529.7|31509.7|31527.4|31507.4|27
1643725450000|2022-02-01 14:24:10|31527.5|31507.5|31526.9|31506.9|31528.2|31508.2|31526.2|31506.2|26
1643725460000|2022-02-01 14:24:20|31527.2|31507.2|31522.7|31502.7|31536.9|31507.2|31520.8|31485.5|29
1643725470000|2022-02-01 14:24:30|31523.6|31503.6|31524.4|31504.4|31524.6|31504.6|31522.1|31502.1|29
1643725480000|2022-02-01 14:24:40|31524.2|31504.2|31523.2|31503.2|31537.5|31504.8|31520.7|31487.5|29
1643725490000|2022-02-01 14:24:50|31523|31503|31525.8|31505.8|31526.4|31506.4|31522.2|31502.2|29
1643725500000|2022-02-01 14:25:00|31526|31506|31523.1|31503.1|31526|31506|31522.1|31502.1|36
1643725510000|2022-02-01 14:25:10|31523.6|31503.6|31522.3|31502.3|31525.8|31505.8|31522|31502|32
1643725520000|2022-02-01 14:25:20|31521.7|31501.7|31523|31503|31523|31503|31521.3|31501.3|20
1643725530000|2022-02-01 14:25:30|31522.8|31502.8|31521.6|31501.6|31526.5|31506.5|31521|31501|27
1643725540000|2022-02-01 14:25:40|31524.3|31504.3|31523.8|31503.8|31525|31505|31522.3|31502.3|24
1643725550000|2022-02-01 14:25:50|31523.9|31503.9|31523.3|31503.3|31525.5|31505.5|31522.7|31502.7|34
1643725560000|2022-02-01 14:26:00|31523.8|31503.8|31525.6|31505.6|31525.8|31505.8|31523.4|31503.4|21
1643725570000|2022-02-01 14:26:10|31526.2|31506.2|31525.7|31505.7|31526.2|31506.2|31524.7|31504.7|26
1643725580000|2022-02-01 14:26:20|31526.2|31506.2|31528|31508|31528.4|31508.4|31525.6|31505.6|17
1643725590000|2022-02-01 14:26:30|31528.6|31508.6|31529.2|31509.2|31529.4|31509.4|31527.1|31507.1|22
1643725600000|2022-02-01 14:26:40|31528.9|31508.9|31525.3|31505.3|31529.2|31509.2|31522|31502|29
1643725610000|2022-02-01 14:26:50|31525.5|31505.5|31521.6|31501.6|31525.5|31505.5|31520.9|31500.9|26
1643725620000|2022-02-01 14:27:00|31522.2|31502.2|31522.6|31502.6|31526.4|31506.4|31521.5|31501.5|29
1643725630000|2022-02-01 14:27:10|31522.3|31502.3|31523.1|31503.1|31523.9|31503.9|31521|31501|27
1643725640000|2022-02-01 14:27:20|31521.2|31501.2|31518.9|31498.9|31521.5|31501.5|31518.5|31498.5|33
1643725650000|2022-02-01 14:27:30|31519.4|31499.4|31520.1|31500.1|31520.3|31500.3|31516.8|31496.8|32
1643725660000|2022-02-01 14:27:40|31520.2|31500.2|31522.4|31502.4|31522.8|31502.8|31519.8|31499.8|31
1643725670000|2022-02-01 14:27:50|31522.7|31502.7|31526.2|31506.2|31526.2|31506.2|31521.6|31501.6|32
1643725680000|2022-02-01 14:28:00|31525.5|31505.5|31526.5|31506.5|31526.9|31506.9|31525.5|31505.5|35
1643725690000|2022-02-01 14:28:10|31526.4|31506.4|31526.9|31506.9|31528.1|31508.1|31525.3|31505.3|30
1643725700000|2022-02-01 14:28:20|31527.3|31507.3|31525.9|31505.9|31527.3|31507.3|31524.7|31504.7|30
1643725710000|2022-02-01 14:28:30|31525.8|31505.8|31526.3|31506.3|31527.6|31507.6|31525.1|31505.1|25
1643725720000|2022-02-01 14:28:40|31526.4|31506.4|31527.2|31507.2|31529.1|31509.1|31526.4|31506.4|21
1643725730000|2022-02-01 14:28:50|31527.3|31507.3|31530.6|31510.6|31531.5|31511.5|31526.2|31506.2|28
1643725740000|2022-02-01 14:29:00|31529.1|31509.1|31521.9|31501.9|31539.1|31509.1|31520.7|31489.1|28
1643725750000|2022-02-01 14:29:10|31521.8|31501.8|31521.5|31501.5|31521.9|31501.9|31520.7|31500.7|18
1643725760000|2022-02-01 14:29:20|31521.4|31501.4|31523.2|31503.2|31524.4|31504.4|31521.2|31501.2|28
1643725770000|2022-02-01 14:29:30|31523.8|31503.8|31526.9|31506.9|31528.2|31508.2|31523.8|31503.8|30
1643725780000|2022-02-01 14:29:40|31527.1|31507.1|31527.4|31507.4|31529|31509|31526.7|31506.7|20
1643725790000|2022-02-01 14:29:50|31527.6|31507.6|31530.9|31510.9|31531.1|31511.1|31525.6|31505.6|30
1643725800000|2022-02-01 14:30:00|31530.6|31510.6|31522.8|31502.8|31530.6|31510.6|31521.8|31501.8|37
1643725810000|2022-02-01 14:30:10|31522.4|31502.4|31521.7|31501.7|31523|31503|31520.7|31500.7|31
1643725820000|2022-02-01 14:30:20|31521.9|31501.9|31528.9|31508.9|31528.9|31508.9|31521.8|31501.8|30
1643725830000|2022-02-01 14:30:30|31528.7|31508.7|31525.8|31505.8|31529.8|31509.8|31525.8|31505.8|23
1643725840000|2022-02-01 14:30:40|31525.2|31505.2|31524.5|31504.5|31526.3|31506.3|31523.9|31503.9|24
1643725850000|2022-02-01 14:30:50|31525.1|31505.1|31525|31505|31527.7|31507.7|31524.9|31504.9|21
1643725860000|2022-02-01 14:31:00|31524.9|31504.9|31520|31500|31525.9|31505.9|31519|31499|34
1643725870000|2022-02-01 14:31:10|31518.4|31498.4|31516.9|31496.9|31520.2|31500.2|31516.9|31496.9|25
1643725880000|2022-02-01 14:31:20|31516.7|31496.7|31517.4|31497.4|31519.9|31499.9|31516.5|31496.5|26
1643725890000|2022-02-01 14:31:30|31518.4|31498.4|31517.5|31497.5|31520.1|31500.1|31517.2|31497.2|29
1643725900000|2022-02-01 14:31:40|31518.1|31498.1|31520|31500|31520.7|31500.7|31518|31498|33
1643725910000|2022-02-01 14:31:50|31520.5|31500.5|31522.5|31502.5|31522.9|31502.9|31519.2|31499.2|30
1643725920000|2022-02-01 14:32:00|31522.6|31502.6|31525.6|31505.6|31525.8|31505.8|31521.2|31501.2|29
1643725930000|2022-02-01 14:32:10|31524.6|31504.6|31526.1|31506.1|31526.8|31506.8|31524.5|31504.5|26
1643725940000|2022-02-01 14:32:20|31523.8|31503.8|31525.5|31505.5|31527.4|31507.4|31523.5|31503.5|31
1643725950000|2022-02-01 14:32:30|31523.7|31503.7|31528.6|31508.6|31529|31509|31523.7|31503.7|28
1643725960000|2022-02-01 14:32:40|31526.7|31506.7|31525.5|31505.5|31528.4|31508.4|31525.2|31505.2|25
1643725970000|2022-02-01 14:32:50|31525.4|31505.4|31528.7|31508.7|31528.7|31508.7|31525.4|31505.4|25
1643725980000|2022-02-01 14:33:00|31528|31508|31527|31507|31528.8|31508.8|31526.2|31506.2|20
1643725990000|2022-02-01 14:33:10|31527.2|31507.2|31524.8|31504.8|31527.2|31507.2|31524|31504|28
1643726000000|2022-02-01 14:33:20|31524.7|31504.7|31526.8|31506.8|31526.9|31506.9|31524|31504|22
1643726010000|2022-02-01 14:33:30|31526.6|31506.6|31523.7|31503.7|31526.8|31506.8|31523.1|31503.1|29
1643726020000|2022-02-01 14:33:40|31523.8|31503.8|31524.1|31504.1|31524.2|31504.2|31523.3|31503.3|21
1643726030000|2022-02-01 14:33:50|31524.6|31504.6|31522.2|31502.2|31524.6|31504.6|31521.1|31501.1|27
1643726040000|2022-02-01 14:34:00|31521.8|31501.8|31522.6|31502.6|31524.5|31504.5|31521.8|31501.8|19
1643726050000|2022-02-01 14:34:10|31522.9|31502.9|31522.1|31502.1|31522.9|31502.9|31522.1|31502.1|13
1643726060000|2022-02-01 14:34:20|31521.2|31501.2|31515.9|31495.9|31521.6|31501.6|31515.5|31495.5|34
1643726070000|2022-02-01 14:34:30|31516.1|31496.1|31518.5|31498.5|31518.5|31498.5|31515.4|31495.4|28
1643726080000|2022-02-01 14:34:40|31517.9|31497.9|31526.2|31506.2|31527.2|31507.2|31517.8|31497.8|31
1643726090000|2022-02-01 14:34:50|31526.1|31506.1|31525.9|31505.9|31550.4|31511.7|31524.1|31494.1|35
1643726100000|2022-02-01 14:35:00|31526.4|31506.4|31527.2|31507.2|31527.9|31507.9|31525.6|31505.6|27
1643726110000|2022-02-01 14:35:10|31526.2|31506.2|31526.3|31506.3|31527.3|31507.3|31525.9|31505.9|24
1643726120000|2022-02-01 14:35:20|31526.2|31506.2|31527.1|31507.1|31527.1|31507.1|31524.3|31504.3|26
1643726130000|2022-02-01 14:35:30|31527|31507|31526.2|31506.2|31527|31507|31525.3|31505.3|27
1643726140000|2022-02-01 14:35:40|31526.3|31506.3|31528|31508|31541.7|31509.1|31526.3|31491.7|27
1643726150000|2022-02-01 14:35:50|31528.1|31508.1|31524|31504|31528.2|31508.2|31523|31503|33
1643726160000|2022-02-01 14:36:00|31524.1|31504.1|31523.2|31503.2|31524.2|31504.2|31522.2|31502.2|18
1643726170000|2022-02-01 14:36:10|31523.1|31503.1|31523.9|31503.9|31524.2|31504.2|31523|31503|22
1643726180000|2022-02-01 14:36:20|31523.6|31503.6|31524.5|31504.5|31524.5|31504.5|31523.6|31503.6|15
1643726190000|2022-02-01 14:36:30|31524.6|31504.6|31526|31506|31526.1|31506.1|31524|31504|17
1643726200000|2022-02-01 14:36:40|31525.7|31505.7|31525.9|31505.9|31526.4|31506.4|31525|31505|15
1643726210000|2022-02-01 14:36:50|31525.5|31505.5|31526.2|31506.2|31527.6|31507.6|31525.2|31505.2|33
1643726220000|2022-02-01 14:37:00|31525.5|31505.5|31524.2|31504.2|31526|31506|31523.9|31503.9|20
1643726230000|2022-02-01 14:37:10|31524.3|31504.3|31521.5|31501.5|31525|31505|31520.3|31500.3|29
1643726240000|2022-02-01 14:37:20|31521.2|31501.2|31521|31501|31521.3|31501.3|31519.4|31499.4|24
1643726250000|2022-02-01 14:37:30|31520.1|31500.1|31526.3|31506.3|31526.3|31506.3|31520.1|31500.1|33
1643726260000|2022-02-01 14:37:40|31526.5|31506.5|31526.5|31506.5|31527|31507|31523.3|31503.3|36
1643726270000|2022-02-01 14:37:50|31527.6|31507.6|31527.5|31507.5|31528|31508|31524.7|31504.7|35
1643726280000|2022-02-01 14:38:00|31525.6|31505.6|31526.9|31506.9|31527.6|31507.6|31524.3|31504.3|39
1643726290000|2022-02-01 14:38:10|31526.5|31506.5|31525.6|31505.6|31528|31508|31525.4|31505.4|34
1643726300000|2022-02-01 14:38:20|31525.4|31505.4|31522.4|31502.4|31527|31507|31520.6|31500.6|37
1643726310000|2022-02-01 14:38:30|31523.4|31503.4|31520.8|31500.8|31525.1|31505.1|31520.8|31500.8|31
1643726320000|2022-02-01 14:38:40|31520.6|31500.6|31520.7|31500.7|31521.5|31501.5|31519.8|31499.8|31
1643726330000|2022-02-01 14:38:50|31521.7|31501.7|31519.5|31499.5|31523.4|31503.4|31518.8|31498.8|34
1643726340000|2022-02-01 14:39:00|31520.2|31500.2|31519.3|31499.3|31520.5|31500.5|31516.6|31496.6|31
1643726350000|2022-02-01 14:39:10|31519.1|31499.1|31519.9|31499.9|31520.5|31500.5|31519|31499|22
1643726360000|2022-02-01 14:39:20|31518.4|31498.4|31517.3|31497.3|31519.6|31499.6|31516.2|31496.2|35
1643726370000|2022-02-01 14:39:30|31517.2|31497.2|31516.9|31496.9|31517.5|31497.5|31516.5|31496.5|24
1643726380000|2022-02-01 14:39:40|31517.4|31497.4|31518.6|31498.6|31519.2|31499.2|31517.3|31497.3|29
1643726390000|2022-02-01 14:39:50|31518.5|31498.5|31518.2|31498.2|31519|31499|31518|31498|28
1643726400000|2022-02-01 14:40:00|31518.1|31498.1|31517.1|31497.1|31518.6|31498.6|31517.1|31497.1|35
1643726410000|2022-02-01 14:40:10|31516.2|31496.2|31517|31497|31517.8|31497.8|31515.6|31495.6|37
1643726420000|2022-02-01 14:40:20|31516.7|31496.7|31512.9|31492.9|31517.1|31497.1|31512.9|31492.9|32
1643726430000|2022-02-01 14:40:30|31513.3|31493.3|31515.8|31495.8|31516.3|31496.3|31513.1|31493.1|38
1643726440000|2022-02-01 14:40:40|31515.2|31495.2|31512.7|31492.7|31516.6|31496.6|31512.7|31492.7|30
1643726450000|2022-02-01 14:40:50|31513.1|31493.1|31513.4|31493.4|31515.1|31495.1|31512.7|31492.7|24
1643726460000|2022-02-01 14:41:00|31513.7|31493.7|31514.6|31494.6|31515.2|31495.2|31513.3|31493.3|25
1643726470000|2022-02-01 14:41:10|31514.8|31494.8|31513.5|31493.5|31528|31496.8|31513.5|31473.9|28
1643726480000|2022-02-01 14:41:20|31515.5|31495.5|31514.3|31494.3|31515.5|31495.5|31508.3|31488.3|32
1643726490000|2022-02-01 14:41:30|31514.2|31494.2|31515.2|31495.2|31516.8|31496.8|31513.7|31493.7|26
1643726500000|2022-02-01 14:41:40|31515.1|31495.1|31516.1|31496.1|31517.2|31497.2|31515.1|31495.1|30
1643726510000|2022-02-01 14:41:50|31516.5|31496.5|31516.2|31496.2|31516.7|31496.7|31515.1|31495.1|28
1643726520000|2022-02-01 14:42:00|31515.9|31495.9|31517.5|31497.5|31517.8|31497.8|31514.6|31494.6|28
1643726530000|2022-02-01 14:42:10|31517.3|31497.3|31517|31497|31517.9|31497.9|31516|31496|36
1643726540000|2022-02-01 14:42:20|31517.1|31497.1|31517.2|31497.2|31520.1|31500.1|31516.9|31496.9|35
1643726550000|2022-02-01 14:42:30|31517|31497|31518.2|31498.2|31519.5|31499.5|31516.4|31496.4|33
1643726560000|2022-02-01 14:42:40|31518.5|31498.5|31519.2|31499.2|31519.4|31499.4|31515.5|31495.5|37
1643726570000|2022-02-01 14:42:50|31520.3|31500.3|31518.5|31498.5|31520.3|31500.3|31517.7|31497.7|29
1643726580000|2022-02-01 14:43:00|31518.8|31498.8|31520.5|31500.5|31521.4|31501.4|31518|31498|27
1643726590000|2022-02-01 14:43:10|31520.6|31500.6|31519.4|31499.4|31521.4|31501.4|31518.4|31498.4|34
1643726600000|2022-02-01 14:43:20|31518.6|31498.6|31520.8|31500.8|31521.5|31501.5|31517.9|31497.9|28
1643726610000|2022-02-01 14:43:30|31520.6|31500.6|31520.8|31500.8|31522.6|31502.6|31518.4|31498.4|35
1643726620000|2022-02-01 14:43:40|31520.7|31500.7|31525|31505|31525.3|31505.3|31520.7|31500.7|36
1643726630000|2022-02-01 14:43:50|31524.9|31504.9|31528.8|31508.8|31529.6|31509.6|31524.9|31504.9|32
1643726640000|2022-02-01 14:44:00|31527.5|31507.5|31529.9|31509.9|31544.4|31510.4|31527.3|31494.4|31
1643726650000|2022-02-01 14:44:10|31530.4|31510.4|31529.6|31509.6|31530.5|31510.5|31526.8|31506.8|28
1643726660000|2022-02-01 14:44:20|31528.7|31508.7|31537.3|31487.3|31541.9|31509.2|31521.9|31486.1|35
1643726670000|2022-02-01 14:44:30|31536.8|31486.8|31518.9|31498.9|31536.8|31502.1|31518.3|31485.4|36
1643726680000|2022-02-01 14:44:40|31519.4|31499.4|31516.8|31496.8|31519.8|31499.8|31516.3|31496.3|32
1643726690000|2022-02-01 14:44:50|31518.2|31498.2|31532.7|31482.7|31535.2|31498.2|31518.1|31482.7|29
1643726700000|2022-02-01 14:45:00|31532.8|31482.8|31530.4|31480.4|31534|31484|31530.4|31480.4|31
1643726710000|2022-02-01 14:45:10|31532|31482|31518.5|31498.5|31533.4|31498.5|31516|31481.6|33
1643726720000|2022-02-01 14:45:20|31517.8|31497.8|31521.8|31501.8|31522.3|31502.3|31517|31497|35
1643726730000|2022-02-01 14:45:30|31522.1|31502.1|31522.7|31502.7|31525.2|31505.2|31521.3|31501.3|37
1643726740000|2022-02-01 14:45:40|31522.3|31502.3|31520.8|31500.8|31534.5|31502.7|31520|31484.5|36
1643726750000|2022-02-01 14:45:50|31521|31501|31523.4|31503.4|31524.6|31504.6|31520.9|31500.9|28
1643726760000|2022-02-01 14:46:00|31523.6|31503.6|31543.3|31493.3|31543.3|31508.2|31523.3|31492.5|33
1643726770000|2022-02-01 14:46:10|31527.6|31507.6|31526.7|31506.7|31528.6|31508.6|31524.1|31504.1|35
1643726780000|2022-02-01 14:46:20|31526.9|31506.9|31527.1|31507.1|31529.3|31509.3|31525.8|31505.8|34
1643726790000|2022-02-01 14:46:30|31527.2|31507.2|31528.8|31508.8|31530.9|31510.9|31527.1|31507.1|35
1643726800000|2022-02-01 14:46:40|31529.5|31509.5|31529.9|31509.9|31531.4|31511.4|31528.1|31508.1|37
1643726810000|2022-02-01 14:46:50|31529.1|31509.1|31530.2|31510.2|31531.5|31511.5|31528.7|31508.7|32
1643726820000|2022-02-01 14:47:00|31530.9|31510.9|31532.7|31512.7|31534.2|31514.2|31530.4|31510.4|37
1643726830000|2022-02-01 14:47:10|31532.6|31512.6|31528.9|31508.9|31532.6|31512.6|31526.4|31506.4|34
1643726840000|2022-02-01 14:47:20|31528.6|31508.6|31529.1|31509.1|31530.7|31510.7|31528.3|31508.3|31
1643726850000|2022-02-01 14:47:30|31529|31509|31528.8|31508.8|31530.8|31510.8|31528.4|31508.4|28
1643726860000|2022-02-01 14:47:40|31530.5|31510.5|31532.6|31512.6|31532.6|31512.6|31528.1|31508.1|29
1643726870000|2022-02-01 14:47:50|31532.5|31512.5|31534.3|31514.3|31536.1|31516.1|31530.1|31510.1|34
1643726880000|2022-02-01 14:48:00|31537.8|31517.8|31537|31517|31538.2|31518.2|31533.1|31513.1|33
1643726890000|2022-02-01 14:48:10|31535.4|31515.4|31533.9|31513.9|31535.4|31515.4|31530.5|31510.5|30
1643726900000|2022-02-01 14:48:20|31534|31514|31534.7|31514.7|31535.4|31515.4|31533.4|31513.4|30
1643726910000|2022-02-01 14:48:30|31533.9|31513.9|31534.5|31514.5|31534.6|31514.6|31531.9|31511.9|23
1643726920000|2022-02-01 14:48:40|31534.1|31514.1|31534.6|31514.6|31535.1|31515.1|31533.5|31513.5|28
1643726930000|2022-02-01 14:48:50|31534.5|31514.5|31534.7|31514.7|31536.1|31516.1|31533|31513|30
1643726940000|2022-02-01 14:49:00|31534.9|31514.9|31532.4|31512.4|31535.6|31515.6|31532.4|31512.4|29
1643726950000|2022-02-01 14:49:10|31532|31512|31530.7|31510.7|31532.6|31512.6|31530.7|31510.7|32
1643726960000|2022-02-01 14:49:20|31530.8|31510.8|31532.9|31512.9|31532.9|31512.9|31529.7|31509.7|30
1643726970000|2022-02-01 14:49:30|31532|31512|31529|31509|31532.8|31512.8|31528.4|31508.4|28
1643726980000|2022-02-01 14:49:40|31529.4|31509.4|31528.1|31508.1|31530|31510|31528|31508|26
1643726990000|2022-02-01 14:49:50|31528.2|31508.2|31582|31532|31583.8|31533.8|31523.7|31503.7|32
1643727000000|2022-02-01 14:50:00|31582.7|31532.7|31582.3|31532.3|31584.5|31534.5|31580.7|31530.7|35
1643727010000|2022-02-01 14:50:10|31582.4|31532.4|31577.5|31527.5|31583.1|31533.1|31576.9|31526.9|32
1643727020000|2022-02-01 14:50:20|31577.3|31527.3|31587.7|31537.7|31587.7|31537.7|31577.2|31527.2|32
1643727030000|2022-02-01 14:50:30|31586.1|31536.1|31583.4|31533.4|31587.9|31537.9|31581.5|31531.5|36
1643727040000|2022-02-01 14:50:40|31583.8|31533.8|31580.5|31530.5|31583.9|31533.9|31580.4|31530.4|29
1643727050000|2022-02-01 14:50:50|31580.7|31530.7|31574.9|31524.9|31581.2|31531.2|31574.8|31524.8|35
1643727060000|2022-02-01 14:51:00|31574.6|31524.6|31567.4|31547.4|31582.9|31548.4|31561.8|31524.4|36
1643727070000|2022-02-01 14:51:10|31567.9|31547.9|31577.7|31557.7|31579.5|31559.5|31567.8|31547.8|38
1643727080000|2022-02-01 14:51:20|31578.7|31558.7|31579.8|31559.8|31598|31561.5|31577.8|31546.3|33
1643727090000|2022-02-01 14:51:30|31578.7|31558.7|31577.6|31557.6|31579.1|31559.1|31577.4|31557.4|33
1643727100000|2022-02-01 14:51:40|31577.8|31557.8|31576.2|31556.2|31578.7|31558.7|31575.6|31555.6|30
1643727110000|2022-02-01 14:51:50|31576.4|31556.4|31578.5|31558.5|31578.5|31558.5|31574.5|31554.5|33
1643727120000|2022-02-01 14:52:00|31579.1|31559.1|31581.8|31561.8|31596.6|31563.4|31579.1|31545.8|34
1643727130000|2022-02-01 14:52:10|31581.2|31561.2|31583.4|31563.4|31585.6|31565.6|31581.2|31561.2|33
1643727140000|2022-02-01 14:52:20|31582.7|31562.7|31581.4|31561.4|31600.6|31563.5|31579.4|31550.6|38
1643727150000|2022-02-01 14:52:30|31581.1|31561.1|31577.9|31557.9|31582.2|31562.2|31577.6|31557.6|22
1643727160000|2022-02-01 14:52:40|31579.8|31559.8|31576.6|31556.6|31593.2|31560|31575|31541.9|29
1643727170000|2022-02-01 14:52:50|31575.3|31555.3|31575.4|31555.4|31577.1|31557.1|31574.4|31554.4|27
1643727180000|2022-02-01 14:53:00|31576.4|31556.4|31575.6|31555.6|31576.4|31556.4|31573.8|31553.8|24
1643727190000|2022-02-01 14:53:10|31576.2|31556.2|31576.5|31556.5|31576.7|31556.7|31575.3|31555.3|22
1643727200000|2022-02-01 14:53:20|31575|31555|31577.2|31557.2|31577.3|31557.3|31575|31555|21
1643727210000|2022-02-01 14:53:30|31576.6|31556.6|31589.4|31539.4|31589.4|31557.2|31575|31539.4|21
1643727220000|2022-02-01 14:53:40|31589.8|31539.8|31591.3|31541.3|31591.5|31555.6|31572.3|31539.8|27
1643727230000|2022-02-01 14:53:50|31590.9|31540.9|31570|31550|31591.5|31554.5|31570|31539|25
1643727240000|2022-02-01 14:54:00|31567.9|31547.9|31567.8|31547.8|31568.9|31548.9|31565.8|31545.8|24
1643727250000|2022-02-01 14:54:10|31567.7|31547.7|31567.6|31547.6|31567.7|31547.7|31566.8|31546.8|22
1643727260000|2022-02-01 14:54:20|31567.7|31547.7|31568.3|31548.3|31568.5|31548.5|31567.7|31547.7|16
1643727270000|2022-02-01 14:54:30|31568.6|31548.6|31570.8|31550.8|31588|31552.6|31568.6|31537.5|30
1643727280000|2022-02-01 14:54:40|31571.9|31551.9|31572|31552|31572.8|31552.8|31570.6|31550.6|33
1643727290000|2022-02-01 14:54:50|31572.3|31552.3|31571.5|31551.5|31573|31553|31570.7|31550.7|26
1643727300000|2022-02-01 14:55:00|31570.8|31550.8|31569.4|31549.4|31570.9|31550.9|31568.1|31548.1|35
1643727310000|2022-02-01 14:55:10|31570.3|31550.3|31572.4|31552.4|31587.5|31552.8|31570.1|31535.8|34
1643727320000|2022-02-01 14:55:20|31572.3|31552.3|31570.9|31550.9|31572.3|31552.3|31570.6|31550.6|26
1643727330000|2022-02-01 14:55:30|31570.7|31550.7|31571.6|31551.6|31573.4|31553.4|31570.7|31550.7|26
1643727340000|2022-02-01 14:55:40|31572.4|31552.4|31571.4|31551.4|31574.5|31554.5|31571.4|31551.4|31
1643727350000|2022-02-01 14:55:50|31571.8|31551.8|31572.8|31552.8|31574.4|31554.4|31571.7|31551.7|23
1643727360000|2022-02-01 14:56:00|31572.4|31552.4|31570.6|31550.6|31573.3|31553.3|31568.7|31548.7|33
1643727370000|2022-02-01 14:56:10|31570.9|31550.9|31570.3|31550.3|31571|31551|31568.3|31548.3|27
1643727380000|2022-02-01 14:56:20|31570.1|31550.1|31571.3|31551.3|31573.3|31553.3|31569.6|31549.6|29
1643727390000|2022-02-01 14:56:30|31570.6|31550.6|31562.2|31542.2|31583.1|31550.6|31562.2|31532|24
1643727400000|2022-02-01 14:56:40|31578.3|31528.3|31577.6|31527.6|31578.3|31544.5|31562.9|31527.1|23
1643727410000|2022-02-01 14:56:50|31578.5|31528.5|31577.6|31527.6|31579|31529|31577.5|31527.5|23
1643727420000|2022-02-01 14:57:00|31577|31527|31575.7|31525.7|31577.5|31527.5|31574.5|31524.5|23
1643727430000|2022-02-01 14:57:10|31575.8|31525.8|31573.7|31523.7|31575.8|31539.1|31559.1|31522.2|29
1643727440000|2022-02-01 14:57:20|31573.6|31523.6|31572.5|31522.5|31573.9|31523.9|31571.5|31521.5|27
1643727450000|2022-02-01 14:57:30|31572.9|31522.9|31576.7|31526.7|31577.3|31527.3|31572.9|31522.9|24
1643727460000|2022-02-01 14:57:40|31576.9|31526.9|31561.2|31541.2|31577.9|31543.5|31560.5|31525.7|25
1643727470000|2022-02-01 14:57:50|31562.1|31542.1|31564.4|31544.4|31582.4|31547.2|31560.9|31531.8|32
1643727480000|2022-02-01 14:58:00|31564.5|31544.5|31557.4|31537.4|31575.3|31544.5|31557.4|31523.4|30
1643727490000|2022-02-01 14:58:10|31558.5|31538.5|31571.8|31521.8|31572.5|31539.6|31556.5|31520|27
1643727500000|2022-02-01 14:58:20|31574|31524|31555.7|31535.7|31574.1|31539|31555.7|31523.6|29
1643727510000|2022-02-01 14:58:30|31555.5|31535.5|31557.2|31537.2|31571.6|31538.3|31555|31521.6|34
1643727520000|2022-02-01 14:58:40|31556.9|31536.9|31557.4|31537.4|31558.3|31538.3|31556.9|31536.9|20
1643727530000|2022-02-01 14:58:50|31557.5|31537.5|31558.1|31538.1|31559.4|31539.4|31556.9|31536.9|27
1643727540000|2022-02-01 14:59:00|31560|31540|31559.2|31539.2|31574.3|31541.7|31558.6|31523.7|34
1643727550000|2022-02-01 14:59:10|31559.4|31539.4|31560.5|31540.5|31560.8|31540.8|31558.6|31538.6|25
1643727560000|2022-02-01 14:59:20|31559.5|31539.5|31568|31548|31583.1|31548.9|31559.5|31530.8|35
1643727570000|2022-02-01 14:59:30|31568.4|31548.4|31582.9|31532.9|31583.8|31548.5|31567.4|31532.7|24
1643727580000|2022-02-01 14:59:40|31582.8|31532.8|31580.4|31530.4|31584.4|31534.4|31580|31530|24
1643727590000|2022-02-01 14:59:50|31580.9|31530.9|31583.2|31533.2|31583.5|31533.5|31579.6|31529.6|33
1643727600000|2022-02-01 15:00:00|31579.3|31529.3|31602|31552|31603.3|31553.3|31577.3|31527.3|39
1643727610000|2022-02-01 15:00:10|31603.3|31553.3|31604.6|31554.6|31613.1|31563.1|31603.3|31553.3|39
1643727620000|2022-02-01 15:00:20|31604.9|31554.9|31609|31559|31611.1|31561.1|31598.4|31548.4|37
1643727630000|2022-02-01 15:00:30|31606.9|31556.9|31611.4|31561.4|31612.5|31562.5|31605.5|31555.5|39
1643727640000|2022-02-01 15:00:40|31610.8|31560.8|31599.6|31549.6|31617.5|31567.5|31598.4|31548.4|39
1643727650000|2022-02-01 15:00:50|31599.9|31549.9|31601.4|31551.4|31614.5|31556.9|31597.3|31547.3|39
1643727660000|2022-02-01 15:01:00|31604.3|31554.3|31594.4|31544.4|31610.3|31560.3|31594.4|31544.4|39
1643727670000|2022-02-01 15:01:10|31594.7|31544.7|31595.9|31545.9|31604|31566.6|31582.5|31544.2|38
1643727680000|2022-02-01 15:01:20|31596.6|31546.6|31584.7|31564.7|31601.3|31567|31582.7|31545.6|39
1643727690000|2022-02-01 15:01:30|31584.1|31564.1|31625.8|31575.8|31630.6|31580.6|31584.1|31550.3|40
1643727700000|2022-02-01 15:01:40|31626.7|31576.7|31633.6|31578.6|31635.3|31584.8|31624.9|31574.9|40
1643727710000|2022-02-01 15:01:50|31633.8|31583.8|31629.5|31579.5|31637.5|31587.5|31628.9|31578.9|39
1643727720000|2022-02-01 15:02:00|31627.9|31577.9|31635.2|31585.2|31639.2|31589.2|31627.1|31577|40
1643727730000|2022-02-01 15:02:10|31635.8|31585.8|31633.1|31583.1|31637.7|31587.7|31630.9|31580.9|37
1643727740000|2022-02-01 15:02:20|31632.4|31582.4|31629|31579|31632.7|31582.7|31627.6|31577.6|39
1643727750000|2022-02-01 15:02:30|31630|31580|31629.9|31579.9|31632.4|31582.4|31629.3|31579.3|34
1643727760000|2022-02-01 15:02:40|31630.3|31580.3|31612.4|31592.4|31630.3|31595.1|31610.1|31574.6|37
1643727770000|2022-02-01 15:02:50|31612.6|31592.6|31627|31577|31627.9|31593.7|31611.5|31576|33
1643727780000|2022-02-01 15:03:00|31625.3|31575.3|31617.8|31597.8|31629.7|31597.8|31611.8|31575.3|34
1643727790000|2022-02-01 15:03:10|31618.5|31598.5|31624.1|31604.1|31627.2|31607.2|31616.1|31596.1|39
1643727800000|2022-02-01 15:03:20|31624|31604|31640.2|31590.2|31641.2|31606.1|31623.7|31588.4|36
1643727810000|2022-02-01 15:03:30|31641.2|31591.2|31643.2|31593.2|31644.9|31594.9|31641.2|31591.2|32
1643727820000|2022-02-01 15:03:40|31643.4|31593.4|31625.7|31605.7|31647|31605.7|31625.4|31590.7|32
1643727830000|2022-02-01 15:03:50|31624.6|31604.6|31628.3|31608.3|31641.5|31609.3|31623|31587|38
1643727840000|2022-02-01 15:04:00|31628|31608|31624.4|31604.4|31628|31608|31624.3|31604.3|33
1643727850000|2022-02-01 15:04:10|31624.6|31604.6|31619.2|31599.2|31625.6|31605.6|31619.2|31599.2|31
1643727860000|2022-02-01 15:04:20|31619.1|31599.1|31614.6|31594.6|31620.7|31600.7|31613.9|31593.9|34
1643727870000|2022-02-01 15:04:30|31613.2|31593.2|31631.8|31581.8|31631.8|31594.4|31611.4|31576.1|40
1643727880000|2022-02-01 15:04:40|31632.3|31582.3|31620.6|31600.6|31638.7|31601.7|31617.9|31582|39
1643727890000|2022-02-01 15:04:50|31620.8|31600.8|31618|31598|31620.8|31600.8|31616.3|31596.3|37
1643727900000|2022-02-01 15:05:00|31617.7|31597.7|31625.3|31605.3|31634|31605.3|31615.5|31584|38
1643727910000|2022-02-01 15:05:10|31626.5|31606.5|31621.3|31601.3|31626.5|31606.5|31621.2|31601.2|39
1643727920000|2022-02-01 15:05:20|31621.2|31601.2|31626.1|31606.1|31627.5|31607.5|31621.2|31601.2|34
1643727930000|2022-02-01 15:05:30|31625|31605|31626.2|31606.2|31629.1|31609.1|31625|31605|32
1643727940000|2022-02-01 15:05:40|31627.1|31607.1|31621.9|31601.9|31646.6|31609.4|31621.9|31593.7|40
1643727950000|2022-02-01 15:05:50|31622.1|31602.1|31623|31603|31624.2|31604.2|31621.4|31601.4|31
1643727960000|2022-02-01 15:06:00|31622.9|31602.9|31623.2|31603.2|31624.8|31604.8|31622.7|31602.7|34
1643727970000|2022-02-01 15:06:10|31624.1|31604.1|31617.6|31597.6|31625.8|31605.8|31616.8|31596.8|35
1643727980000|2022-02-01 15:06:20|31618.2|31598.2|31615.9|31595.9|31618.8|31598.8|31615.2|31595.2|35
1643727990000|2022-02-01 15:06:30|31615.7|31595.7|31617.1|31597.1|31617.3|31597.3|31611.7|31591.7|30
1643728000000|2022-02-01 15:06:40|31616.4|31596.4|31620.6|31600.6|31620.6|31600.6|31615.7|31595.7|24
1643728010000|2022-02-01 15:06:50|31621.3|31601.3|31618.6|31598.6|31631.5|31601.8|31616.8|31580.5|35
1643728020000|2022-02-01 15:07:00|31619.9|31599.9|31610.2|31590.2|31633.2|31599.9|31610.2|31583.2|38
1643728030000|2022-02-01 15:07:10|31623.4|31573.4|31607.7|31587.7|31623.4|31592.6|31605.9|31573.4|30
1643728040000|2022-02-01 15:07:20|31608.7|31588.7|31612.7|31592.7|31627.9|31594.4|31608.5|31577.9|37
1643728050000|2022-02-01 15:07:30|31614.6|31594.6|31616.4|31596.4|31617.3|31597.3|31613.6|31593.6|31
1643728060000|2022-02-01 15:07:40|31616.3|31596.3|31617.8|31597.8|31618.6|31598.6|31616|31596|30
1643728070000|2022-02-01 15:07:50|31618.2|31598.2|31610.6|31590.6|31618.2|31598.2|31610.6|31590.6|33
1643728080000|2022-02-01 15:08:00|31609.7|31589.7|31609.7|31589.7|31613.1|31593.1|31608.1|31588.1|34
1643728090000|2022-02-01 15:08:10|31610.2|31590.2|31609|31589|31622.3|31590.7|31607.5|31572.3|30
1643728100000|2022-02-01 15:08:20|31608.9|31588.9|31608.2|31588.2|31609.5|31589.5|31606.3|31586.3|37
1643728110000|2022-02-01 15:08:30|31607.6|31587.6|31604.1|31584.1|31609|31589|31604.1|31584.1|31
1643728120000|2022-02-01 15:08:40|31605.6|31585.6|31601.9|31581.9|31605.7|31585.7|31601.3|31581.3|37
1643728130000|2022-02-01 15:08:50|31603.3|31583.3|31598|31578|31613.7|31583.5|31597.5|31563|30
1643728140000|2022-02-01 15:09:00|31598.1|31578.1|31601.9|31581.9|31617|31585.7|31598.1|31567|36
1643728150000|2022-02-01 15:09:10|31603.4|31583.4|31606.9|31586.9|31607|31587|31603.4|31583.4|35
1643728160000|2022-02-01 15:09:20|31607.5|31587.5|31604.9|31584.9|31607.9|31587.9|31603.5|31583.5|36
1643728170000|2022-02-01 15:09:30|31604.8|31584.8|31606.4|31586.4|31606.5|31586.5|31604.6|31584.6|34
1643728180000|2022-02-01 15:09:40|31606.6|31586.6|31608.8|31588.8|31609.2|31589.2|31606.3|31586.3|31
1643728190000|2022-02-01 15:09:50|31608.7|31588.7|31605.6|31585.6|31621|31588.7|31604.5|31569.1|37
1643728200000|2022-02-01 15:10:00|31604.3|31584.3|31613.7|31563.7|31613.7|31585.4|31597.4|31563.7|35
1643728210000|2022-02-01 15:10:10|31613.5|31563.5|31599.7|31579.7|31613.5|31580.9|31597.3|31563.5|32
1643728220000|2022-02-01 15:10:20|31600.2|31580.2|31601.6|31581.6|31602.3|31582.3|31598.4|31578.4|31
1643728230000|2022-02-01 15:10:30|31602.8|31582.8|31599.9|31579.9|31602.9|31582.9|31598.7|31578.7|30
1643728240000|2022-02-01 15:10:40|31599.7|31579.7|31608.3|31588.3|31608.6|31588.6|31599.4|31579.4|30
1643728250000|2022-02-01 15:10:50|31606.9|31586.9|31607.5|31587.5|31610.8|31590.8|31606.6|31586.6|35
1643728260000|2022-02-01 15:11:00|31607.8|31587.8|31609.1|31589.1|31610.1|31590.1|31607.3|31587.3|36
1643728270000|2022-02-01 15:11:10|31608.5|31588.5|31627.4|31577.4|31627.4|31590|31606|31576.7|31
1643728280000|2022-02-01 15:11:20|31627.9|31577.9|31610.9|31590.9|31627.9|31592.5|31608.4|31577.3|37
1643728290000|2022-02-01 15:11:30|31611|31591|31608.3|31588.3|31611.9|31591.9|31607.9|31587.9|35
1643728300000|2022-02-01 15:11:40|31608|31588|31606.1|31586.1|31609.6|31589.6|31606.1|31586.1|31
1643728310000|2022-02-01 15:11:50|31606.2|31586.2|31613|31593|31614.5|31594.5|31606.2|31586.2|37
1643728320000|2022-02-01 15:12:00|31613.2|31593.2|31609.2|31589.2|31613.2|31593.2|31607.8|31587.8|29
1643728330000|2022-02-01 15:12:10|31609.3|31589.3|31606|31586|31609.5|31589.5|31605.3|31585.3|35
1643728340000|2022-02-01 15:12:20|31606.1|31586.1|31606.6|31586.6|31607.7|31587.7|31605.8|31585.8|27
1643728350000|2022-02-01 15:12:30|31606.9|31586.9|31600.3|31580.3|31607.2|31587.2|31599.6|31579.6|35
1643728360000|2022-02-01 15:12:40|31600|31580|31596.7|31576.7|31614.7|31580|31595.4|31559.4|34
1643728370000|2022-02-01 15:12:50|31598.5|31578.5|31598|31578|31600.9|31580.9|31597.8|31577.8|34
1643728380000|2022-02-01 15:13:00|31598.2|31578.2|31596.2|31576.2|31599.8|31579.8|31595.4|31575.4|31
1643728390000|2022-02-01 15:13:10|31595.5|31575.5|31596.4|31576.4|31596.5|31576.5|31594.6|31574.6|31
1643728400000|2022-02-01 15:13:20|31596.5|31576.5|31598.6|31578.6|31599.7|31579.7|31595.2|31575.2|32
1643728410000|2022-02-01 15:13:30|31598.5|31578.5|31597.4|31577.4|31598.5|31578.5|31594.9|31574.9|32
1643728420000|2022-02-01 15:13:40|31597.5|31577.5|31599.6|31579.6|31600|31580|31597.5|31577.5|23
1643728430000|2022-02-01 15:13:50|31599.5|31579.5|31601.7|31581.7|31601.9|31581.9|31598.9|31578.9|27
1643728440000|2022-02-01 15:14:00|31601.3|31581.3|31599.3|31579.3|31602.6|31582.6|31598|31578|37
1643728450000|2022-02-01 15:14:10|31599.4|31579.4|31595.2|31575.2|31599.4|31579.4|31594.9|31574.9|31
1643728460000|2022-02-01 15:14:20|31596.7|31576.7|31598|31578|31598|31578|31594.5|31574.5|28
1643728470000|2022-02-01 15:14:30|31596|31576|31597.2|31577.2|31597.7|31577.7|31595.3|31575.3|31
1643728480000|2022-02-01 15:14:40|31597.3|31577.3|31576.9|31556.9|31597.9|31577.9|31576.6|31556.6|30
1643728490000|2022-02-01 15:14:50|31577|31557|31572.8|31552.8|31589.7|31557.1|31572.5|31538.8|32
1643728500000|2022-02-01 15:15:00|31572.9|31552.9|31579.6|31559.6|31595.8|31563.2|31572.9|31544.4|30
1643728510000|2022-02-01 15:15:10|31580|31560|31595.3|31575.3|31614.6|31575.5|31579.1|31558.7|37
1643728520000|2022-02-01 15:15:20|31610.7|31560.7|31592|31572|31610.7|31572.8|31591|31557.1|28
1643728530000|2022-02-01 15:15:30|31591.7|31571.7|31591.8|31571.8|31592.9|31572.9|31590.8|31570.8|29
1643728540000|2022-02-01 15:15:40|31592.2|31572.2|31589.9|31569.9|31604.5|31573|31589.4|31554|30
1643728550000|2022-02-01 15:15:50|31589.8|31569.8|31594.6|31574.6|31604|31574.9|31589.1|31554|33
1643728560000|2022-02-01 15:16:00|31594.1|31574.1|31587|31567|31594.8|31574.8|31587|31567|36
1643728570000|2022-02-01 15:16:10|31586.3|31566.3|31585.8|31565.8|31586.8|31566.8|31583.8|31563.8|35
1643728580000|2022-02-01 15:16:20|31585.2|31565.2|31586.1|31566.1|31586.1|31566.1|31584.2|31564.2|24
1643728590000|2022-02-01 15:16:30|31586.2|31566.2|31587.5|31567.5|31588.1|31568.1|31585.5|31565.5|26
1643728600000|2022-02-01 15:16:40|31588.1|31568.1|31582|31562|31588.1|31568.1|31579.8|31559.8|35
1643728610000|2022-02-01 15:16:50|31583.5|31563.5|31582.7|31562.7|31585.1|31565.1|31581.4|31561.4|33
1643728620000|2022-02-01 15:17:00|31583.2|31563.2|31583.4|31563.4|31584.6|31564.6|31583.2|31563.2|22
1643728630000|2022-02-01 15:17:10|31582.9|31562.9|31576.6|31556.6|31584.7|31564.7|31574.6|31554.6|33
1643728640000|2022-02-01 15:17:20|31577.6|31557.6|31584.9|31564.9|31585.1|31565.1|31576|31556|33
1643728650000|2022-02-01 15:17:30|31585.1|31565.1|31586.1|31566.1|31586.9|31566.9|31585.1|31565.1|30
1643728660000|2022-02-01 15:17:40|31586.9|31566.9|31586.8|31566.8|31587.9|31567.9|31586.4|31566.4|16
1643728670000|2022-02-01 15:17:50|31586.3|31566.3|31586.4|31566.4|31586.8|31566.8|31586.3|31566.3|14
1643728680000|2022-02-01 15:18:00|31588.5|31568.5|31589.8|31569.8|31590.8|31570.8|31588.3|31568.3|29
1643728690000|2022-02-01 15:18:10|31589.4|31569.4|31591.5|31571.5|31609.5|31572.2|31589.4|31555.4|24
1643728700000|2022-02-01 15:18:20|31591.8|31571.8|31591.7|31571.7|31592.2|31572.2|31590|31570|27
1643728710000|2022-02-01 15:18:30|31591.8|31571.8|31591.5|31571.5|31591.8|31571.8|31590.9|31570.9|22
1643728720000|2022-02-01 15:18:40|31592.8|31572.8|31591.6|31571.6|31593.7|31573.7|31590.8|31570.8|28
1643728730000|2022-02-01 15:18:50|31591.5|31571.5|31593.6|31573.6|31597|31577|31591.5|31571.5|30
1643728740000|2022-02-01 15:19:00|31593.1|31573.1|31596.9|31576.9|31597.9|31577.9|31593.1|31573.1|36
1643728750000|2022-02-01 15:19:10|31596.5|31576.5|31600.6|31580.6|31602.2|31582.2|31595.3|31575.3|35
1643728760000|2022-02-01 15:19:20|31600.4|31580.4|31599.6|31579.6|31601.1|31581.1|31598.4|31578.4|34
1643728770000|2022-02-01 15:19:30|31598.7|31578.7|31598|31578|31598.9|31578.9|31596.6|31576.6|33
1643728780000|2022-02-01 15:19:40|31598.1|31578.1|31596.6|31576.6|31598.3|31578.3|31595.3|31575.3|28
1643728790000|2022-02-01 15:19:50|31595.9|31575.9|31594.4|31574.4|31600.2|31580.2|31594.2|31574.2|30
1643728800000|2022-02-01 15:20:00|31595|31575|31589.8|31569.8|31595.4|31575.4|31588.3|31568.3|33
1643728810000|2022-02-01 15:20:10|31590|31570|31595.1|31575.1|31595.1|31575.1|31590|31570|31
1643728820000|2022-02-01 15:20:20|31595|31575|31586.7|31566.7|31595.1|31575.1|31585.7|31565.7|33
1643728830000|2022-02-01 15:20:30|31585|31565|31585.3|31565.3|31587.7|31567.7|31582.7|31562.7|39
1643728840000|2022-02-01 15:20:40|31594.2|31574.2|31599.1|31579.1|31614.3|31580.1|31593.5|31562.1|40
1643728850000|2022-02-01 15:20:50|31599.4|31579.4|31597.8|31577.8|31616.5|31583.4|31596.8|31566.5|38
1643728860000|2022-02-01 15:21:00|31597.9|31577.9|31598.2|31578.2|31598.8|31578.8|31596.4|31576.4|30
1643728870000|2022-02-01 15:21:10|31598.1|31578.1|31613.4|31563.4|31614.2|31580|31598.1|31563.4|29
1643728880000|2022-02-01 15:21:20|31599.3|31579.3|31600.3|31580.3|31600.6|31580.6|31598.8|31578.8|29
1643728890000|2022-02-01 15:21:30|31599.9|31579.9|31603.1|31583.1|31618.1|31584.8|31599.7|31567.3|29
1643728900000|2022-02-01 15:21:40|31603.2|31583.2|31601.3|31581.3|31603.4|31583.4|31599.6|31579.6|32
1643728910000|2022-02-01 15:21:50|31602.1|31582.1|31592.2|31572.2|31617.1|31582.2|31592.2|31556|33
1643728920000|2022-02-01 15:22:00|31590.6|31570.6|31591.7|31571.7|31608.2|31574.3|31589.2|31558.2|33
1643728930000|2022-02-01 15:22:10|31591.9|31571.9|31589.9|31569.9|31594.6|31574.6|31586.5|31566.5|35
1643728940000|2022-02-01 15:22:20|31589.3|31569.3|31585.6|31565.6|31590.5|31570.5|31585.2|31565.2|28
1643728950000|2022-02-01 15:22:30|31586.8|31566.8|31581.8|31561.8|31586.9|31566.9|31581.2|31561.2|25
1643728960000|2022-02-01 15:22:40|31581.4|31561.4|31576.4|31556.4|31581.4|31561.4|31576.4|31556.4|33
1643728970000|2022-02-01 15:22:50|31576.2|31556.2|31576.8|31556.8|31577.3|31557.3|31574.7|31554.7|35
1643728980000|2022-02-01 15:23:00|31576.5|31556.5|31578.5|31558.5|31579.4|31559.4|31576.2|31556.2|35
1643728990000|2022-02-01 15:23:10|31578.3|31558.3|31580.1|31560.1|31580.1|31560.1|31578|31558|23
1643729000000|2022-02-01 15:23:20|31579.3|31559.3|31583.4|31563.4|31584|31564|31579.1|31559.1|32
1643729010000|2022-02-01 15:23:30|31583.2|31563.2|31586.5|31566.5|31587.3|31567.3|31582.9|31562.9|28
1643729020000|2022-02-01 15:23:40|31585|31565|31578.4|31558.4|31594.6|31566.7|31577.8|31544.6|34
1643729030000|2022-02-01 15:23:50|31578.3|31558.3|31582.3|31562.3|31593.2|31562.3|31574.8|31541.1|35
1643729040000|2022-02-01 15:24:00|31596.1|31546.1|31587.1|31567.1|31596.1|31568.8|31582.8|31546.1|32
1643729050000|2022-02-01 15:24:10|31587.5|31567.5|31589.9|31569.9|31589.9|31569.9|31587.2|31567.2|30
1643729060000|2022-02-01 15:24:20|31590|31570|31588.6|31568.6|31591.3|31571.3|31585.8|31565.8|34
1643729070000|2022-02-01 15:24:30|31589.1|31569.1|31586.3|31566.3|31602.9|31570.5|31586.2|31551.1|29
1643729080000|2022-02-01 15:24:40|31586.1|31566.1|31588|31568|31590.7|31570.7|31584.9|31564.9|30
1643729090000|2022-02-01 15:24:50|31588.7|31568.7|31588.3|31568.3|31589.1|31569.1|31586.3|31566.3|34
1643729100000|2022-02-01 15:25:00|31589.4|31569.4|31586.4|31566.4|31600.9|31572.5|31586.4|31550.9|34
1643729110000|2022-02-01 15:25:10|31586.7|31566.7|31585.1|31565.1|31586.7|31566.7|31584.9|31564.9|33
1643729120000|2022-02-01 15:25:20|31585.2|31565.2|31585.9|31565.9|31586|31566|31584.3|31564.3|25
1643729130000|2022-02-01 15:25:30|31592.9|31572.9|31593.7|31573.7|31595.5|31575.5|31592.9|31572.9|28
1643729140000|2022-02-01 15:25:40|31593.6|31573.6|31594|31574|31595.3|31575.3|31592.9|31572.9|24
1643729150000|2022-02-01 15:25:50|31594.3|31574.3|31613.1|31593.1|31626.4|31593.1|31594.1|31572.2|30
1643729160000|2022-02-01 15:26:00|31613.2|31593.2|31616.1|31596.1|31629|31597.9|31613.2|31578|28
1643729170000|2022-02-01 15:26:10|31616.8|31596.8|31602.4|31582.4|31618.5|31597|31600.3|31568.3|35
1643729180000|2022-02-01 15:26:20|31602.8|31582.8|31601.3|31581.3|31614.4|31583.7|31598.2|31564.4|36
1643729190000|2022-02-01 15:26:30|31600.6|31580.6|31588.6|31568.6|31614|31582.4|31587.5|31553.4|34
1643729200000|2022-02-01 15:26:40|31588.7|31568.7|31598.4|31548.4|31602.9|31571.3|31583.6|31548.1|32
1643729210000|2022-02-01 15:26:50|31598.3|31548.3|31619.3|31569.3|31621.1|31572.2|31578.8|31548.3|38
1643729220000|2022-02-01 15:27:00|31618.8|31568.8|31623.6|31573.6|31623.8|31573.8|31618.5|31568.5|34
1643729230000|2022-02-01 15:27:10|31623.7|31573.7|31624.8|31574.8|31625.4|31575.4|31623.6|31573.6|25
1643729240000|2022-02-01 15:27:20|31626.2|31576.2|31622.1|31572.1|31626.2|31576.2|31620.3|31570.3|27
1643729250000|2022-02-01 15:27:30|31624.7|31574.7|31622|31572|31624.7|31574.7|31620.7|31570.7|25
1643729260000|2022-02-01 15:27:40|31622.3|31572.3|31609.7|31589.7|31625.1|31590.2|31607.5|31571.9|32
1643729270000|2022-02-01 15:27:50|31609.5|31589.5|31610.2|31590.2|31626.1|31590.9|31609.5|31574.8|25
1643729280000|2022-02-01 15:28:00|31610.4|31590.4|31612.2|31592.2|31626.4|31592.7|31610.2|31576|27
1643729290000|2022-02-01 15:28:10|31612.5|31592.5|31613.6|31593.6|31613.6|31593.6|31608.9|31588.9|28
1643729300000|2022-02-01 15:28:20|31614.1|31594.1|31613.4|31593.4|31614.1|31594.1|31611|31591|32
1643729310000|2022-02-01 15:28:30|31612.3|31592.3|31611.5|31591.5|31628|31593.1|31610.5|31578|30
1643729320000|2022-02-01 15:28:40|31611.4|31591.4|31612|31592|31612.6|31592.6|31610|31590|30
1643729330000|2022-02-01 15:28:50|31611.6|31591.6|31610.2|31590.2|31612.4|31592.4|31609.6|31589.6|32
1643729340000|2022-02-01 15:29:00|31610.3|31590.3|31611.9|31591.9|31611.9|31591.9|31610.1|31590.1|33
1643729350000|2022-02-01 15:29:10|31611.3|31591.3|31610|31590|31613|31593|31609|31589|33
1643729360000|2022-02-01 15:29:20|31610.3|31590.3|31606.9|31586.9|31610.4|31590.4|31606.6|31586.6|34
1643729370000|2022-02-01 15:29:30|31606.1|31586.1|31607.8|31587.8|31608.1|31588.1|31606.1|31586.1|32
1643729380000|2022-02-01 15:29:40|31607.3|31587.3|31627.1|31577.1|31627.7|31591.9|31607.3|31576.8|30
1643729390000|2022-02-01 15:29:50|31613.6|31593.6|31613.9|31593.9|31614.7|31594.7|31613.3|31593.3|25
1643729400000|2022-02-01 15:30:00|31614.5|31594.5|31625|31575|31625.8|31595.8|31608.3|31575|34
1643729410000|2022-02-01 15:30:10|31624.6|31574.6|31615.8|31595.8|31624.9|31595.8|31609.4|31574.6|29
1643729420000|2022-02-01 15:30:20|31614.7|31594.7|31628|31608|31643.7|31608|31614.4|31579.6|38
1643729430000|2022-02-01 15:30:30|31628.2|31608.2|31631.6|31611.6|31648|31613.1|31628.2|31594.3|35
1643729440000|2022-02-01 15:30:40|31632|31612|31633.3|31613.3|31634|31614|31630.6|31610.6|23
1643729450000|2022-02-01 15:30:50|31637.6|31617.6|31647.3|31627.3|31660.9|31627.6|31637.6|31605.8|34
1643729460000|2022-02-01 15:31:00|31646.7|31626.7|31645.1|31625.1|31660.1|31626.7|31643.1|31608.7|31
1643729470000|2022-02-01 15:31:10|31644.8|31624.8|31644.3|31624.3|31645.4|31625.4|31643.8|31623.8|26
1643729480000|2022-02-01 15:31:20|31644.5|31624.5|31644.5|31624.5|31644.8|31624.8|31643.9|31623.9|23
1643729490000|2022-02-01 15:31:30|31644.4|31624.4|31646.1|31626.1|31647|31627|31642.4|31622.4|21
1643729500000|2022-02-01 15:31:40|31646.6|31626.6|31644|31624|31662.3|31628|31643.8|31609.9|33
1643729510000|2022-02-01 15:31:50|31643.6|31623.6|31638|31618|31659.5|31623.7|31637.9|31607.1|32
1643729520000|2022-02-01 15:32:00|31637.9|31617.9|31637.2|31617.2|31637.9|31617.9|31634.9|31614.9|31
1643729530000|2022-02-01 15:32:10|31637.1|31617.1|31631.6|31611.6|31637.1|31617.1|31630.3|31610.3|31
1643729540000|2022-02-01 15:32:20|31632.1|31612.1|31632.6|31612.6|31632.8|31612.8|31630|31610|28
1643729550000|2022-02-01 15:32:30|31633.3|31613.3|31627.2|31577.2|31650.1|31614.6|31610.9|31576.9|37
1643729560000|2022-02-01 15:32:40|31627.3|31577.3|31613.7|31593.7|31629.6|31595.4|31613.7|31577.3|25
1643729570000|2022-02-01 15:32:50|31613.9|31593.9|31614.8|31594.8|31631.8|31596.1|31613.5|31579.1|30
1643729580000|2022-02-01 15:33:00|31614.7|31594.7|31616.4|31596.4|31616.9|31596.9|31613.2|31593.2|29
1643729590000|2022-02-01 15:33:10|31616.6|31596.6|31615.5|31595.5|31617.6|31597.6|31615.5|31595.5|26
1643729600000|2022-02-01 15:33:20|31615.6|31595.6|31619.3|31599.3|31619.3|31599.3|31613.8|31593.8|23
1643729610000|2022-02-01 15:33:30|31618.6|31598.6|31618.8|31598.8|31633.8|31599.2|31616.4|31583.8|31
1643729620000|2022-02-01 15:33:40|31618.5|31598.5|31621.6|31601.6|31623|31603|31618.5|31598.5|24
1643729630000|2022-02-01 15:33:50|31621.7|31601.7|31622.9|31602.9|31623.5|31603.5|31621.7|31601.7|24
1643729640000|2022-02-01 15:34:00|31622.3|31602.3|31620.5|31600.5|31636.7|31603.1|31619.6|31585.5|32
1643729650000|2022-02-01 15:34:10|31620|31600|31618|31598|31633.6|31601.6|31616.8|31583.1|33
1643729660000|2022-02-01 15:34:20|31618.5|31598.5|31618.4|31598.4|31621.9|31601.9|31617.6|31597.6|28
1643729670000|2022-02-01 15:34:30|31616.1|31596.1|31620.4|31600.4|31621.3|31601.3|31616.1|31596.1|33
1643729680000|2022-02-01 15:34:40|31620.5|31600.5|31618.5|31598.5|31636|31601.4|31618.5|31584.8|24
1643729690000|2022-02-01 15:34:50|31619.2|31599.2|31618|31598|31620.2|31600.2|31617.5|31597.5|32
1643729700000|2022-02-01 15:35:00|31617.9|31597.9|31618.5|31598.5|31618.7|31598.7|31616.6|31596.6|25
1643729710000|2022-02-01 15:35:10|31618.7|31598.7|31616.6|31596.6|31618.7|31598.7|31616.2|31596.2|22
1643729720000|2022-02-01 15:35:20|31616.5|31596.5|31618.6|31598.6|31619.3|31599.3|31615.9|31595.9|24
1643729730000|2022-02-01 15:35:30|31618.2|31598.2|31620.9|31600.9|31635.9|31601.8|31618|31585.9|26
1643729740000|2022-02-01 15:35:40|31620.8|31600.8|31620.1|31600.1|31622.1|31602.1|31620.1|31600.1|25
1643729750000|2022-02-01 15:35:50|31620.7|31600.7|31627.7|31607.7|31629.5|31609.5|31620.7|31600.7|30
1643729760000|2022-02-01 15:36:00|31627.5|31607.5|31647.4|31597.4|31647.4|31613.2|31627|31597.4|23
1643729770000|2022-02-01 15:36:10|31647|31597|31632.6|31612.6|31647|31613|31631.5|31597|26
1643729780000|2022-02-01 15:36:20|31632.4|31612.4|31634.3|31614.3|31634.6|31614.6|31631|31611|20
1643729790000|2022-02-01 15:36:30|31634.4|31614.4|31634.3|31614.3|31636.1|31616.1|31634|31614|23
1643729800000|2022-02-01 15:36:40|31634.2|31614.2|31632.6|31612.6|31646.8|31614.2|31631.1|31593.5|26
1643729810000|2022-02-01 15:36:50|31632.9|31612.9|31632.8|31612.8|31633.9|31613.9|31632.4|31612.4|25
1643729820000|2022-02-01 15:37:00|31632.7|31612.7|31632.3|31612.3|31632.7|31612.7|31630.2|31610.2|25
1643729830000|2022-02-01 15:37:10|31632.1|31612.1|31631.6|31611.6|31632.7|31612.7|31631.1|31611.1|27
1643729840000|2022-02-01 15:37:20|31631.3|31611.3|31629.1|31609.1|31631.3|31611.3|31629.1|31609.1|26
1643729850000|2022-02-01 15:37:30|31629.2|31609.2|31631|31611|31631.4|31611.4|31629.2|31609.2|22
1643729860000|2022-02-01 15:37:40|31631.1|31611.1|31632.1|31612.1|31632.1|31612.1|31630.2|31610.2|20
1643729870000|2022-02-01 15:37:50|31632|31612|31628.6|31608.6|31632.1|31612.1|31626.8|31606.8|26
1643729880000|2022-02-01 15:38:00|31627.2|31607.2|31628.5|31608.5|31631.4|31611.4|31627.2|31607.2|24
1643729890000|2022-02-01 15:38:10|31628.3|31608.3|31627.7|31607.7|31628.4|31608.4|31627.6|31607.6|21
1643729900000|2022-02-01 15:38:20|31627.8|31607.8|31628.5|31608.5|31628.9|31608.9|31627.4|31607.4|24
1643729910000|2022-02-01 15:38:30|31628.8|31608.8|31628|31608|31629.2|31609.2|31627.5|31607.5|17
1643729920000|2022-02-01 15:38:40|31627.6|31607.6|31628.6|31608.6|31628.6|31608.6|31627.2|31607.2|14
1643729930000|2022-02-01 15:38:50|31629.2|31609.2|31622.4|31602.4|31629.3|31609.3|31622.4|31602.4|24
1643729940000|2022-02-01 15:39:00|31623.1|31603.1|31628.2|31608.2|31628.2|31608.2|31621.6|31601.6|28
1643729950000|2022-02-01 15:39:10|31628.8|31608.8|31624.7|31604.7|31628.8|31608.8|31623.5|31603.5|31
1643729960000|2022-02-01 15:39:20|31625.5|31605.5|31626.5|31606.5|31626.5|31606.5|31624.4|31604.4|17
1643729970000|2022-02-01 15:39:30|31626.4|31606.4|31626.7|31606.7|31626.7|31606.7|31625.7|31605.7|15
1643729980000|2022-02-01 15:39:40|31627.2|31607.2|31628.7|31608.7|31629.8|31609.8|31627|31607|27
1643729990000|2022-02-01 15:39:50|31627.8|31607.8|31628.7|31608.7|31630.4|31610.4|31627.5|31607.5|28
1643730000000|2022-02-01 15:40:00|31628|31608|31625.8|31605.8|31643.1|31608.6|31624.8|31591.9|27
1643730010000|2022-02-01 15:40:10|31625.9|31605.9|31626|31606|31626.4|31606.4|31625|31605|27
1643730020000|2022-02-01 15:40:20|31626.1|31606.1|31625.6|31605.6|31626.5|31606.5|31623.4|31603.4|20
1643730030000|2022-02-01 15:40:30|31625.7|31605.7|31625.2|31605.2|31625.7|31605.7|31624.7|31604.7|19
1643730040000|2022-02-01 15:40:40|31625.3|31605.3|31625.2|31605.2|31625.3|31605.3|31623.8|31603.8|23
1643730050000|2022-02-01 15:40:50|31625.5|31605.5|31627.1|31607.1|31629.4|31609.4|31625|31605|19
1643730060000|2022-02-01 15:41:00|31627.7|31607.7|31628.6|31608.6|31628.6|31608.6|31625.3|31605.3|25
1643730070000|2022-02-01 15:41:10|31628.4|31608.4|31629.1|31609.1|31630.3|31610.3|31626.9|31606.9|29
1643730080000|2022-02-01 15:41:20|31626.6|31606.6|31632|31612|31646.1|31615.5|31626.6|31595.8|33
1643730090000|2022-02-01 15:41:30|31631.9|31611.9|31630.5|31610.5|31647.2|31612.9|31627.3|31597.2|34
1643730100000|2022-02-01 15:41:40|31630.8|31610.8|31629.8|31609.8|31630.9|31610.9|31629|31609|30
1643730110000|2022-02-01 15:41:50|31629.4|31609.4|31629.9|31609.9|31631.3|31611.3|31629.3|31609.3|24
1643730120000|2022-02-01 15:42:00|31632|31612|31637.5|31617.5|31640.1|31620.1|31631.5|31611.5|35
1643730130000|2022-02-01 15:42:10|31637.4|31617.4|31634|31614|31638|31618|31634|31614|30
1643730140000|2022-02-01 15:42:20|31633.8|31613.8|31638.1|31618.1|31638.4|31618.4|31633.8|31613.8|33
1643730150000|2022-02-01 15:42:30|31638.5|31618.5|31638.2|31618.2|31639.3|31619.3|31637.5|31617.5|23
1643730160000|2022-02-01 15:42:40|31638.1|31618.1|31639.4|31619.4|31640|31620|31637.3|31617.3|23
1643730170000|2022-02-01 15:42:50|31640|31620|31639.5|31619.5|31641.8|31621.8|31634.7|31614.7|30
1643730180000|2022-02-01 15:43:00|31639.8|31619.8|31643.2|31623.2|31643.2|31623.2|31639.1|31619.1|30
1643730190000|2022-02-01 15:43:10|31641.7|31621.7|31647.6|31627.6|31664.2|31630.4|31641.7|31613.9|32
1643730200000|2022-02-01 15:43:20|31647.3|31627.3|31643.1|31623.1|31647.3|31627.3|31643|31623|29
1643730210000|2022-02-01 15:43:30|31643.3|31623.3|31664.1|31614.1|31664.1|31629.5|31642|31614.1|32
1643730220000|2022-02-01 15:43:40|31663.2|31613.2|31658.8|31608.8|31663.5|31629|31643.5|31608.3|32
1643730230000|2022-02-01 15:43:50|31659.2|31609.2|31641.8|31621.8|31659.2|31625.8|31641.8|31606.4|30
1643730240000|2022-02-01 15:44:00|31642.7|31622.7|31642.2|31622.2|31660|31624.9|31639.3|31608.1|33
1643730250000|2022-02-01 15:44:10|31641.7|31621.7|31641.4|31621.4|31642.3|31622.3|31639.5|31619.5|29
1643730260000|2022-02-01 15:44:20|31641.9|31621.9|31645.4|31625.4|31645.4|31625.4|31639.8|31619.8|30
1643730270000|2022-02-01 15:44:30|31644.8|31624.8|31644.6|31624.6|31647.2|31627.2|31644.6|31624.6|27
1643730280000|2022-02-01 15:44:40|31644.3|31624.3|31645.4|31625.4|31646.3|31626.3|31643.5|31623.5|25
1643730290000|2022-02-01 15:44:50|31645.6|31625.6|31651.6|31631.6|31665.9|31633.3|31645.2|31615.9|26
1643730300000|2022-02-01 15:45:00|31653.4|31633.4|31651.9|31631.9|31667.9|31634.7|31649.8|31617.9|34
1643730310000|2022-02-01 15:45:10|31652.3|31632.3|31657.8|31637.8|31671.9|31637.8|31651.8|31618.1|33
1643730320000|2022-02-01 15:45:20|31657.9|31637.9|31657.2|31637.2|31658.7|31638.7|31655.2|31635.2|36
1643730330000|2022-02-01 15:45:30|31658.4|31638.4|31657.7|31637.7|31658.8|31638.8|31657.1|31637.1|23
1643730340000|2022-02-01 15:45:40|31657.9|31637.9|31657.2|31637.2|31657.9|31637.9|31656.2|31636.2|25
1643730350000|2022-02-01 15:45:50|31656.6|31636.6|31673.3|31623.3|31673.9|31639.1|31656.6|31623.3|24
1643730360000|2022-02-01 15:46:00|31658.5|31638.5|31648|31628|31674.8|31640.1|31647.8|31624.8|35
1643730370000|2022-02-01 15:46:10|31647.6|31627.6|31649.1|31629.1|31650.8|31630.8|31647.6|31627.6|26
1643730380000|2022-02-01 15:46:20|31649.4|31629.4|31647.9|31627.9|31649.9|31629.9|31647.9|31627.9|17
1643730390000|2022-02-01 15:46:30|31647.1|31627.1|31646.2|31626.2|31664.2|31628|31641.4|31612.5|35
1643730400000|2022-02-01 15:46:40|31646.3|31626.3|31645.2|31625.2|31646.6|31626.6|31644.3|31624.3|31
1643730410000|2022-02-01 15:46:50|31645.3|31625.3|31644.3|31624.3|31646|31626|31644.3|31624.3|20
1643730420000|2022-02-01 15:47:00|31644.6|31624.6|31645.3|31625.3|31647.5|31627.5|31644.6|31624.6|28
1643730430000|2022-02-01 15:47:10|31646.3|31626.3|31645.2|31625.2|31647.1|31627.1|31644.9|31624.9|27
1643730440000|2022-02-01 15:47:20|31645.1|31625.1|31675|31625|31675|31637.3|31645.1|31623.9|26
1643730450000|2022-02-01 15:47:30|31659.7|31639.7|31655.7|31635.7|31674.7|31639.7|31654.1|31619.7|35
1643730460000|2022-02-01 15:47:40|31655.8|31635.8|31655.4|31635.4|31656.4|31636.4|31654.6|31634.6|24
1643730470000|2022-02-01 15:47:50|31655.5|31635.5|31654.6|31634.6|31656.3|31636.3|31654.6|31634.6|21
1643730480000|2022-02-01 15:48:00|31654.7|31634.7|31654.6|31634.6|31656.5|31636.5|31654.5|31634.5|24
1643730490000|2022-02-01 15:48:10|31654.3|31634.3|31653.2|31633.2|31655.8|31635.8|31651.4|31631.4|31
1643730500000|2022-02-01 15:48:20|31653|31633|31659.8|31639.8|31661.7|31641.7|31652.4|31632.4|34
1643730510000|2022-02-01 15:48:30|31658.7|31638.7|31653|31633|31672.3|31638.7|31652.7|31622.3|31
1643730520000|2022-02-01 15:48:40|31652.9|31632.9|31653.2|31633.2|31653.6|31633.6|31652.8|31632.8|20
1643730530000|2022-02-01 15:48:50|31653.4|31633.4|31654.9|31634.9|31656.3|31636.3|31653.1|31633.1|26
1643730540000|2022-02-01 15:49:00|31655.8|31635.8|31652.2|31632.2|31658.2|31638.2|31652.1|31632.1|23
1643730550000|2022-02-01 15:49:10|31652.9|31632.9|31653.4|31633.4|31653.5|31633.5|31651.1|31631.1|24
1643730560000|2022-02-01 15:49:20|31653.6|31633.6|31654.9|31634.9|31655.7|31635.7|31653.6|31633.6|20
1643730570000|2022-02-01 15:49:30|31655.1|31635.1|31653.4|31633.4|31655.6|31635.6|31652.1|31632.1|35
1643730580000|2022-02-01 15:49:40|31653.2|31633.2|31652.6|31632.6|31653.2|31633.2|31651.2|31631.2|22
1643730590000|2022-02-01 15:49:50|31652.7|31632.7|31652.5|31632.5|31653.1|31633.1|31652.4|31632.4|20
1643730600000|2022-02-01 15:50:00|31652.6|31632.6|31651.2|31631.2|31653.3|31633.3|31649|31629|32
1643730610000|2022-02-01 15:50:10|31650.8|31630.8|31643|31623|31650.8|31630.8|31643|31623|34
1643730620000|2022-02-01 15:50:20|31644.1|31624.1|31639.1|31619.1|31656|31624.4|31639.1|31604.7|34
1643730630000|2022-02-01 15:50:30|31640.8|31620.8|31641|31621|31658.3|31622.9|31638.5|31607.2|31
1643730640000|2022-02-01 15:50:40|31641.6|31621.6|31641.4|31621.4|31657.6|31622.3|31640.9|31606.9|23
1643730650000|2022-02-01 15:50:50|31641.8|31621.8|31624|31604|31641.8|31621.8|31624|31604|32
1643730660000|2022-02-01 15:51:00|31625|31605|31627|31607|31627.6|31607.6|31624.9|31604.9|29
1643730670000|2022-02-01 15:51:10|31626.8|31606.8|31627.9|31607.9|31629.3|31609.3|31626.8|31606.8|28
1643730680000|2022-02-01 15:51:20|31628.3|31608.3|31628.1|31608.1|31628.7|31608.7|31626.5|31606.5|23
1643730690000|2022-02-01 15:51:30|31628.3|31608.3|31646.3|31596.3|31646.3|31610.3|31628.2|31595.7|20
1643730700000|2022-02-01 15:51:40|31645.9|31595.9|31648.3|31598.3|31649.3|31615|31630.7|31595.3|35
1643730710000|2022-02-01 15:51:50|31632.3|31612.3|31633|31613|31633.4|31613.4|31631.3|31611.3|14
1643730720000|2022-02-01 15:52:00|31633.1|31613.1|31632.6|31612.6|31646.9|31614|31630.5|31595.1|25
1643730730000|2022-02-01 15:52:10|31632.4|31612.4|31631.5|31611.5|31632.4|31612.4|31630.6|31610.6|21
1643730740000|2022-02-01 15:52:20|31631.2|31611.2|31633.7|31613.7|31634.3|31614.3|31630.9|31610.9|20
1643730750000|2022-02-01 15:52:30|31633.8|31613.8|31633|31613|31633.8|31613.8|31632.6|31612.6|24
1643730760000|2022-02-01 15:52:40|31632.9|31612.9|31630.5|31610.5|31633.3|31613.3|31629.3|31609.3|25
1643730770000|2022-02-01 15:52:50|31630.4|31610.4|31627.8|31607.8|31630.9|31610.9|31626.8|31606.8|28
1643730780000|2022-02-01 15:53:00|31627|31607|31624.3|31604.3|31628|31608|31624.3|31604.3|27
1643730790000|2022-02-01 15:53:10|31624.4|31604.4|31622|31602|31625.1|31605.1|31620.3|31600.3|32
1643730800000|2022-02-01 15:53:20|31622.3|31602.3|31622.5|31602.5|31623.2|31603.2|31621.9|31601.9|23
1643730810000|2022-02-01 15:53:30|31622.7|31602.7|31620.5|31600.5|31622.7|31602.7|31619.6|31599.6|23
1643730820000|2022-02-01 15:53:40|31620.7|31600.7|31620.1|31600.1|31620.7|31600.7|31618.4|31598.4|22
1643730830000|2022-02-01 15:53:50|31620|31600|31619|31599|31621.4|31601.4|31619|31599|20
1643730840000|2022-02-01 15:54:00|31618.7|31598.7|31617.8|31597.8|31619.5|31599.5|31617.7|31597.7|29
1643730850000|2022-02-01 15:54:10|31617.6|31597.6|31612.4|31592.4|31617.6|31597.6|31612.1|31592.1|25
1643730860000|2022-02-01 15:54:20|31613.1|31593.1|31607.6|31587.6|31613.1|31593.1|31606.8|31586.8|34
1643730870000|2022-02-01 15:54:30|31606.7|31586.7|31606.4|31586.4|31606.7|31586.7|31604.6|31584.6|31
1643730880000|2022-02-01 15:54:40|31606.3|31586.3|31606|31586|31606.8|31586.8|31604.6|31584.6|19
1643730890000|2022-02-01 15:54:50|31605.9|31585.9|31604|31584|31605.9|31585.9|31604|31584|19
1643730900000|2022-02-01 15:55:00|31603.6|31583.6|31593.7|31573.7|31603.6|31583.6|31592.7|31572.7|35
1643730910000|2022-02-01 15:55:10|31594|31574|31596.1|31576.1|31613.1|31578.9|31593.8|31563.1|32
1643730920000|2022-02-01 15:55:20|31596.4|31576.4|31599.2|31579.2|31602|31582|31596.4|31576.4|33
1643730930000|2022-02-01 15:55:30|31599.9|31579.9|31593.3|31573.3|31600.2|31580.2|31593.3|31573.3|33
1643730940000|2022-02-01 15:55:40|31593.6|31573.6|31598.5|31578.5|31599.8|31579.8|31593.3|31573.3|37
1643730950000|2022-02-01 15:55:50|31596.4|31576.4|31600.5|31580.5|31600.5|31580.5|31594.7|31574.7|30
1643730960000|2022-02-01 15:56:00|31599|31579|31605.3|31585.3|31605.4|31585.4|31597.2|31577.2|33
1643730970000|2022-02-01 15:56:10|31602.4|31582.4|31605.3|31585.3|31605.5|31585.5|31602.4|31582.4|25
1643730980000|2022-02-01 15:56:20|31606|31586|31616.5|31596.5|31616.5|31596.5|31604.6|31584.6|32
1643730990000|2022-02-01 15:56:30|31614.9|31594.9|31617.3|31597.3|31617.7|31597.7|31614.3|31594.3|32
1643731000000|2022-02-01 15:56:40|31616.9|31596.9|31617.8|31597.8|31618.1|31598.1|31615.2|31595.2|32
1643731010000|2022-02-01 15:56:50|31618.9|31598.9|31619.7|31599.7|31631.9|31600.3|31616.3|31581.9|37
1643731020000|2022-02-01 15:57:00|31620|31600|31618.6|31598.6|31632.4|31600|31617.4|31582.4|34
1643731030000|2022-02-01 15:57:10|31618.8|31598.8|31615.3|31595.3|31619|31599|31614.4|31594.4|36
1643731040000|2022-02-01 15:57:20|31613|31593|31608.8|31588.8|31613.7|31593.7|31605.5|31585.5|33
1643731050000|2022-02-01 15:57:30|31607.2|31587.2|31617.5|31597.5|31618.4|31598.4|31607.2|31587.2|35
1643731060000|2022-02-01 15:57:40|31618.1|31598.1|31623.6|31603.6|31625.3|31605.3|31618.1|31598.1|36
1643731070000|2022-02-01 15:57:50|31623.4|31603.4|31622.3|31602.3|31639.8|31607.3|31619.8|31587.2|35
1643731080000|2022-02-01 15:58:00|31620.9|31600.9|31623.1|31603.1|31638.3|31603.4|31616.6|31584.8|39
1643731090000|2022-02-01 15:58:10|31622.2|31602.2|31625.9|31605.9|31626.9|31606.9|31622.2|31602.2|35
1643731100000|2022-02-01 15:58:20|31626.1|31606.1|31625.4|31605.4|31626.8|31606.8|31619.9|31599.9|34
1643731110000|2022-02-01 15:58:30|31626.9|31606.9|31626|31606|31626.9|31606.9|31623.5|31603.5|34
1643731120000|2022-02-01 15:58:40|31625.9|31605.9|31626|31606|31626.5|31606.5|31623.8|31603.8|26
1643731130000|2022-02-01 15:58:50|31625.9|31605.9|31623.7|31603.7|31625.9|31605.9|31623.2|31603.2|26
1643731140000|2022-02-01 15:59:00|31624.5|31604.5|31630.6|31610.6|31631.7|31611.7|31623.5|31603.5|36
1643731150000|2022-02-01 15:59:10|31630.7|31610.7|31626.7|31606.7|31631.4|31611.4|31626.2|31606.2|33
1643731160000|2022-02-01 15:59:20|31627.4|31607.4|31622.9|31602.9|31627.7|31607.7|31622.9|31602.9|35
1643731170000|2022-02-01 15:59:30|31623.6|31603.6|31633.6|31613.6|31633.6|31613.6|31622.9|31602.9|35
1643731180000|2022-02-01 15:59:40|31633|31613|31635.2|31615.2|31635.2|31615.2|31631.7|31611.7|27
1643731190000|2022-02-01 15:59:50|31635.6|31615.6|31630.4|31610.4|31635.8|31615.8|31630.2|31610.2|38
1643731200000|2022-02-01 16:00:00|31631.3|31611.3|31633.5|31613.5|31633.9|31613.9|31629.8|31609.8|36
1643731210000|2022-02-01 16:00:10|31633.7|31613.7|31631.7|31611.7|31634|31614|31630.5|31610.5|33
1643731220000|2022-02-01 16:00:20|31631.6|31611.6|31631.7|31611.7|31632.6|31612.6|31629.5|31609.5|36
1643731230000|2022-02-01 16:00:30|31632|31612|31622.4|31602.4|31632|31612|31620.9|31600.9|38
1643731240000|2022-02-01 16:00:40|31622.7|31602.7|31619.4|31599.4|31636.2|31603.1|31619.4|31585.1|29
1643731250000|2022-02-01 16:00:50|31618.9|31598.9|31619.6|31599.6|31620.9|31600.9|31618.1|31598.1|31
1643731260000|2022-02-01 16:01:00|31619|31599|31619.8|31599.8|31622.7|31602.7|31618.5|31598.5|35
1643731270000|2022-02-01 16:01:10|31618.5|31598.5|31618.3|31598.3|31619.2|31599.2|31617.7|31597.7|32
1643731280000|2022-02-01 16:01:20|31618.2|31598.2|31612.8|31592.8|31619|31599|31611.1|31591.1|36
1643731290000|2022-02-01 16:01:30|31612.5|31592.5|31607.8|31587.8|31621.2|31593.3|31604.9|31570.9|37
1643731300000|2022-02-01 16:01:40|31607.9|31587.9|31637.6|31587.6|31637.6|31598.6|31607.9|31576.7|36
1643731310000|2022-02-01 16:01:50|31622.5|31602.5|31623.7|31603.7|31641.1|31608.7|31622.5|31588.2|37
1643731320000|2022-02-01 16:02:00|31622.5|31602.5|31621|31601|31635.9|31605.1|31618.5|31583.4|38
1643731330000|2022-02-01 16:02:10|31620.3|31600.3|31619.5|31599.5|31638.6|31605|31616.3|31583.3|32
1643731340000|2022-02-01 16:02:20|31619|31599|31606.8|31586.8|31619.3|31599.3|31603.8|31583.8|37
1643731350000|2022-02-01 16:02:30|31607.4|31587.4|31609.7|31589.7|31615.4|31595.4|31607.1|31587.1|36
1643731360000|2022-02-01 16:02:40|31609.8|31589.8|31600.9|31580.9|31619|31593.2|31600.7|31568.3|37
1643731370000|2022-02-01 16:02:50|31600.2|31580.2|31611.1|31561.1|31614.4|31585.6|31593.1|31561.1|36
1643731380000|2022-02-01 16:03:00|31593|31573|31609.3|31559.3|31613.7|31580.1|31593|31558.6|29
1643731390000|2022-02-01 16:03:10|31609.2|31559.2|31606.1|31556.1|31610.1|31560.1|31604.8|31554.8|26
1643731400000|2022-02-01 16:03:20|31605|31555|31603|31553|31607.7|31571.8|31587.7|31551.3|34
1643731410000|2022-02-01 16:03:30|31603.3|31553.3|31592|31572|31609|31573.9|31590.7|31553.1|31
1643731420000|2022-02-01 16:03:40|31592.2|31572.2|31605.8|31555.8|31606.4|31572.5|31589.2|31555.4|24
1643731430000|2022-02-01 16:03:50|31605.4|31555.4|31586.4|31566.4|31605.4|31571.6|31586.4|31550.9|25
1643731440000|2022-02-01 16:04:00|31585.3|31565.3|31606.2|31556.2|31606.2|31571.7|31583.9|31553|33
1643731450000|2022-02-01 16:04:10|31591|31571|31600.8|31580.8|31601.5|31581.5|31591|31571|29
1643731460000|2022-02-01 16:04:20|31600.7|31580.7|31601.7|31581.7|31602.5|31582.5|31600.2|31580.2|21
1643731470000|2022-02-01 16:04:30|31601.9|31581.9|31623.5|31573.5|31624.2|31587.7|31600.8|31573|23
1643731480000|2022-02-01 16:04:40|31623.2|31573.2|31605.2|31585.2|31623.6|31587.6|31604.4|31570.3|31
1643731490000|2022-02-01 16:04:50|31605.5|31585.5|31599.1|31579.1|31605.7|31585.7|31598|31578|28
1643731500000|2022-02-01 16:05:00|31599|31579|31594.9|31574.9|31599.3|31579.3|31591.1|31571.1|30
1643731510000|2022-02-01 16:05:10|31593.4|31573.4|31590.5|31570.5|31608.6|31577.5|31589.8|31558.6|29
1643731520000|2022-02-01 16:05:20|31590.8|31570.8|31588.3|31568.3|31592.5|31572.5|31586.8|31566.8|32
1643731530000|2022-02-01 16:05:30|31589.8|31569.8|31590.5|31570.5|31605.9|31572.2|31587.7|31553.4|24
1643731540000|2022-02-01 16:05:40|31590.7|31570.7|31591.8|31571.8|31593.8|31573.8|31590.7|31570.7|27
1643731550000|2022-02-01 16:05:50|31591.7|31571.7|31595.2|31575.2|31596.5|31576.5|31591.7|31571.7|29
1643731560000|2022-02-01 16:06:00|31595.4|31575.4|31595.6|31575.6|31596.2|31576.2|31594.8|31574.8|26
1643731570000|2022-02-01 16:06:10|31595.4|31575.4|31592.3|31572.3|31607.3|31575.6|31591.9|31557.3|31
1643731580000|2022-02-01 16:06:20|31591.7|31571.7|31594.3|31574.3|31595|31575|31590|31570|34
1643731590000|2022-02-01 16:06:30|31594.1|31574.1|31594.1|31574.1|31594.3|31574.3|31593|31573|24
1643731600000|2022-02-01 16:06:40|31593.8|31573.8|31595.8|31575.8|31597.1|31577.1|31593.6|31573.6|14
1643731610000|2022-02-01 16:06:50|31595.3|31575.3|31596.5|31576.5|31597.2|31577.2|31595.3|31575.3|26
1643731620000|2022-02-01 16:07:00|31596.8|31576.8|31605.6|31585.6|31605.6|31585.6|31595.8|31575.8|34
1643731630000|2022-02-01 16:07:10|31605.5|31585.5|31612.7|31592.7|31628.1|31592.8|31604.7|31574.2|34
1643731640000|2022-02-01 16:07:20|31613.4|31593.4|31607.7|31587.7|31614|31594|31606.1|31586.1|33
1643731650000|2022-02-01 16:07:30|31608|31588|31604.4|31584.4|31619.8|31588|31603.6|31567.8|26
1643731660000|2022-02-01 16:07:40|31604.7|31584.7|31604.8|31584.8|31607.2|31587.2|31604.3|31584.3|25
1643731670000|2022-02-01 16:07:50|31604.3|31584.3|31607.3|31587.3|31607.3|31587.3|31602.3|31582.3|24
1643731680000|2022-02-01 16:08:00|31606.5|31586.5|31603.5|31583.5|31608.1|31588.1|31602.7|31582.7|32
1643731690000|2022-02-01 16:08:10|31603.7|31583.7|31603.7|31583.7|31607.5|31587.5|31601.8|31581.8|32
1643731700000|2022-02-01 16:08:20|31605.3|31585.3|31601.5|31581.5|31605.9|31585.9|31599.9|31579.9|19
1643731710000|2022-02-01 16:08:30|31602.3|31582.3|31605.4|31585.4|31605.4|31585.4|31602.2|31582.2|25
1643731720000|2022-02-01 16:08:40|31606|31586|31608.1|31588.1|31608.1|31588.1|31604.6|31584.6|20
1643731730000|2022-02-01 16:08:50|31607.7|31587.7|31607.1|31587.1|31608.5|31588.5|31606.2|31586.2|22
1643731740000|2022-02-01 16:09:00|31607.9|31587.9|31607.5|31587.5|31607.9|31587.9|31604.6|31584.6|26
1643731750000|2022-02-01 16:09:10|31607.2|31587.2|31606.9|31586.9|31608.1|31588.1|31606.7|31586.7|10
1643731760000|2022-02-01 16:09:20|31607|31587|31604|31584|31607.4|31587.4|31603.3|31583.3|29
1643731770000|2022-02-01 16:09:30|31603.2|31583.2|31612.4|31592.4|31612.4|31592.4|31603.2|31583.2|35
1643731780000|2022-02-01 16:09:40|31612.5|31592.5|31615.8|31595.8|31616|31596|31611.4|31591.4|31
1643731790000|2022-02-01 16:09:50|31615.7|31595.7|31613.4|31593.4|31616.5|31596.5|31613.4|31593.4|30
1643731800000|2022-02-01 16:10:00|31613.9|31593.9|31610.9|31590.9|31614.4|31594.4|31609|31589|30
1643731810000|2022-02-01 16:10:10|31610.7|31590.7|31611.1|31591.1|31611.2|31591.2|31609.5|31589.5|21
1643731820000|2022-02-01 16:10:20|31610.9|31590.9|31607.6|31587.6|31610.9|31590.9|31606.9|31586.9|27
1643731830000|2022-02-01 16:10:30|31607.7|31587.7|31602.2|31582.2|31607.8|31587.8|31602.1|31582.1|32
1643731840000|2022-02-01 16:10:40|31602.1|31582.1|31604.3|31584.3|31604.6|31584.6|31600.3|31580.3|25
1643731850000|2022-02-01 16:10:50|31604|31584|31604.9|31584.9|31605.2|31585.2|31603.5|31583.5|22
1643731860000|2022-02-01 16:11:00|31604.8|31584.8|31602.9|31582.9|31605.1|31585.1|31602.2|31582.2|29
1643731870000|2022-02-01 16:11:10|31603|31583|31608.4|31588.4|31608.7|31588.7|31602.5|31582.5|31
1643731880000|2022-02-01 16:11:20|31608.3|31588.3|31609.7|31589.7|31609.9|31589.9|31608.3|31588.3|20
1643731890000|2022-02-01 16:11:30|31609.9|31589.9|31610.7|31590.7|31610.7|31590.7|31608.8|31588.8|21
1643731900000|2022-02-01 16:11:40|31610.6|31590.6|31609.5|31589.5|31610.6|31590.6|31608.7|31588.7|21
1643731910000|2022-02-01 16:11:50|31610|31590|31611.4|31591.4|31611.5|31591.5|31609.6|31589.6|23
1643731920000|2022-02-01 16:12:00|31611.7|31591.7|31610.1|31590.1|31612.3|31592.3|31610|31590|25
1643731930000|2022-02-01 16:12:10|31610|31590|31608.7|31588.7|31624.6|31590.4|31608.7|31573.5|24
1643731940000|2022-02-01 16:12:20|31608.8|31588.8|31608.3|31588.3|31608.8|31588.8|31606|31586|22
1643731950000|2022-02-01 16:12:30|31608.2|31588.2|31608.3|31588.3|31608.7|31588.7|31607.5|31587.5|25
1643731960000|2022-02-01 16:12:40|31608|31588|31610.2|31590.2|31624.9|31591.3|31607.9|31574.9|28
1643731970000|2022-02-01 16:12:50|31610.3|31590.3|31613.3|31593.3|31613.7|31593.7|31610.3|31590.3|26
1643731980000|2022-02-01 16:13:00|31613.5|31593.5|31613.4|31593.4|31614.3|31594.3|31612.9|31592.9|18
1643731990000|2022-02-01 16:13:10|31613.2|31593.2|31613.9|31593.9|31614.5|31594.5|31611.2|31591.2|25
1643732000000|2022-02-01 16:13:20|31613.8|31593.8|31611.7|31591.7|31613.9|31593.9|31611.6|31591.6|26
1643732010000|2022-02-01 16:13:30|31611.8|31591.8|31616|31596|31616|31596|31611.2|31591.2|31
1643732020000|2022-02-01 16:13:40|31615.8|31595.8|31614.2|31594.2|31615.9|31595.9|31614.2|31594.2|25
1643732030000|2022-02-01 16:13:50|31615.2|31595.2|31610.5|31590.5|31627.9|31595.2|31610.3|31577.6|29
1643732040000|2022-02-01 16:14:00|31610.6|31590.6|31610.4|31590.4|31611.7|31591.7|31610|31590|32
1643732050000|2022-02-01 16:14:10|31626|31576|31626.5|31576.5|31628.6|31593.1|31610.2|31575.9|25
1643732060000|2022-02-01 16:14:20|31610.9|31590.9|31612.9|31592.9|31614.5|31594.5|31610.8|31590.8|24
1643732070000|2022-02-01 16:14:30|31612.7|31592.7|31628.9|31578.9|31628.9|31594.3|31612.6|31577.6|24
1643732080000|2022-02-01 16:14:40|31628.8|31578.8|31630.6|31610.6|31630.6|31610.6|31613|31578.8|14
1643732090000|2022-02-01 16:14:50|31630.3|31610.3|31636.6|31586.6|31639.1|31612|31620.9|31585.8|35
1643732100000|2022-02-01 16:15:00|31637.9|31587.9|31634.2|31584.2|31637.9|31602.7|31621.1|31584.2|33
1643732110000|2022-02-01 16:15:10|31634.8|31584.8|31636.3|31586.3|31637.2|31587.2|31633.9|31583.9|28
1643732120000|2022-02-01 16:15:20|31636|31586|31634.6|31584.6|31636.5|31602|31619.9|31584|36
1643732130000|2022-02-01 16:15:30|31635|31585|31636.5|31586.5|31638.2|31588.2|31635|31585|31
1643732140000|2022-02-01 16:15:40|31637.7|31587.7|31637.1|31587.1|31637.9|31587.9|31634.8|31584.8|26
1643732150000|2022-02-01 16:15:50|31637.4|31587.4|31625.4|31605.4|31638.7|31606|31621.8|31587.4|33
1643732160000|2022-02-01 16:16:00|31625.1|31605.1|31628.7|31608.7|31647.6|31611.3|31625.1|31592.5|34
1643732170000|2022-02-01 16:16:10|31628.8|31608.8|31630.9|31610.9|31631.2|31611.2|31628.7|31608.7|22
1643732180000|2022-02-01 16:16:20|31630.6|31610.6|31629.9|31609.9|31630.9|31610.9|31629.4|31609.4|33
1643732190000|2022-02-01 16:16:30|31630.1|31610.1|31629.8|31609.8|31631.9|31611.9|31628.5|31608.5|33
1643732200000|2022-02-01 16:16:40|31629.7|31609.7|31647.9|31597.9|31647.9|31612|31628.9|31593.7|22
1643732210000|2022-02-01 16:16:50|31645.7|31595.7|31624|31604|31647.4|31612.3|31624|31594.8|32
1643732220000|2022-02-01 16:17:00|31623|31603|31621.1|31601.1|31638|31604.2|31620.9|31586.5|28
1643732230000|2022-02-01 16:17:10|31621|31601|31619.2|31599.2|31634.8|31602.1|31618.8|31583.2|20
1643732240000|2022-02-01 16:17:20|31619.4|31599.4|31619.4|31599.4|31634.4|31599.9|31618.5|31581.2|28
1643732250000|2022-02-01 16:17:30|31619.2|31599.2|31621.3|31601.3|31623.1|31603.1|31618.9|31598.9|23
1643732260000|2022-02-01 16:17:40|31622.1|31602.1|31618.9|31598.9|31635.9|31602.3|31618.5|31584.1|28
1643732270000|2022-02-01 16:17:50|31618.8|31598.8|31631.1|31581.1|31631.2|31600.1|31617.5|31581.1|23
1643732280000|2022-02-01 16:18:00|31630.4|31580.4|31614.9|31594.9|31631.2|31596.9|31614.9|31579.5|23
1643732290000|2022-02-01 16:18:10|31614.6|31594.6|31616.3|31596.3|31630.5|31596.3|31614.6|31580.2|22
1643732300000|2022-02-01 16:18:20|31615.8|31595.8|31617|31597|31618|31598|31615.8|31595.8|27
1643732310000|2022-02-01 16:18:30|31616.5|31596.5|31618.2|31598.2|31619.2|31599.2|31616.5|31596.5|24
1643732320000|2022-02-01 16:18:40|31618.3|31598.3|31616.7|31596.7|31618.3|31598.3|31616.3|31596.3|23
1643732330000|2022-02-01 16:18:50|31616.6|31596.6|31615.5|31595.5|31630.2|31596.9|31614.7|31578.2|23
1643732340000|2022-02-01 16:19:00|31614.8|31594.8|31615.7|31595.7|31616.5|31596.5|31613.5|31593.5|31
1643732350000|2022-02-01 16:19:10|31615.9|31595.9|31617.6|31597.6|31617.6|31597.6|31615.4|31595.4|17
1643732360000|2022-02-01 16:19:20|31617.7|31597.7|31616.7|31596.7|31618.3|31598.3|31616.4|31596.4|26
1643732370000|2022-02-01 16:19:30|31616.6|31596.6|31613.1|31593.1|31617.1|31597.1|31612.5|31592.5|33
1643732380000|2022-02-01 16:19:40|31613.2|31593.2|31612.3|31592.3|31613.7|31593.7|31611.6|31591.6|26
1643732390000|2022-02-01 16:19:50|31612|31592|31613|31593|31613.1|31593.1|31611.3|31591.3|23
1643732400000|2022-02-01 16:20:00|31613.4|31593.4|31616.1|31596.1|31616.8|31596.8|31611.4|31591.4|30
1643732410000|2022-02-01 16:20:10|31616.8|31596.8|31618.3|31598.3|31618.3|31598.3|31614.1|31594.1|23
1643732420000|2022-02-01 16:20:20|31617.7|31597.7|31620.5|31600.5|31620.6|31600.6|31616.1|31596.1|28
1643732430000|2022-02-01 16:20:30|31620.6|31600.6|31619.5|31599.5|31620.6|31600.6|31616.9|31596.9|29
1643732440000|2022-02-01 16:20:40|31620.2|31600.2|31618.7|31598.7|31620.2|31600.2|31618.1|31598.1|23
1643732450000|2022-02-01 16:20:50|31618.8|31598.8|31621.6|31601.6|31622.1|31602.1|31618|31598|30
1643732460000|2022-02-01 16:21:00|31621.5|31601.5|31621.6|31601.6|31622.3|31602.3|31621|31601|26
1643732470000|2022-02-01 16:21:10|31621|31601|31621.3|31601.3|31621.5|31601.5|31620.1|31600.1|20
1643732480000|2022-02-01 16:21:20|31621.5|31601.5|31621.3|31601.3|31621.9|31601.9|31621.2|31601.2|17
1643732490000|2022-02-01 16:21:30|31621|31601|31621.3|31601.3|31621.4|31601.4|31620.6|31600.6|14
1643732500000|2022-02-01 16:21:40|31621|31601|31621|31601|31621|31601|31616.2|31596.2|29
1643732510000|2022-02-01 16:21:50|31620.2|31600.2|31624.8|31604.8|31624.9|31604.9|31619.8|31599.8|30
1643732520000|2022-02-01 16:22:00|31624.4|31604.4|31630.9|31610.9|31630.9|31610.9|31623.9|31603.9|29
1643732530000|2022-02-01 16:22:10|31630.6|31610.6|31630.6|31610.6|31631.3|31611.3|31629.8|31609.8|27
1643732540000|2022-02-01 16:22:20|31630.3|31610.3|31627.8|31607.8|31631.2|31611.2|31627.1|31607.1|23
1643732550000|2022-02-01 16:22:30|31628.1|31608.1|31621.3|31601.3|31628.1|31608.1|31620.6|31600.6|28
1643732560000|2022-02-01 16:22:40|31621.1|31601.1|31621.6|31601.6|31621.9|31601.9|31620.3|31600.3|29
1643732570000|2022-02-01 16:22:50|31621.7|31601.7|31622.5|31602.5|31623.5|31603.5|31621.6|31601.6|21
1643732580000|2022-02-01 16:23:00|31623|31603|31620.6|31600.6|31623.4|31603.4|31619.6|31599.6|30
1643732590000|2022-02-01 16:23:10|31620.7|31600.7|31618.3|31598.3|31620.8|31600.8|31616.9|31596.9|23
1643732600000|2022-02-01 16:23:20|31618.7|31598.7|31618.4|31598.4|31619.8|31599.8|31615.6|31595.6|18
1643732610000|2022-02-01 16:23:30|31618.1|31598.1|31618.2|31598.2|31619.2|31599.2|31617.8|31597.8|16
1643732620000|2022-02-01 16:23:40|31618.3|31598.3|31617.7|31597.7|31620.4|31600.4|31617.2|31597.2|20
1643732630000|2022-02-01 16:23:50|31618.6|31598.6|31621.4|31601.4|31621.9|31601.9|31618.5|31598.5|24
1643732640000|2022-02-01 16:24:00|31621.1|31601.1|31621.5|31601.5|31622.7|31602.7|31621.1|31601.1|17
1643732650000|2022-02-01 16:24:10|31621.3|31601.3|31621.2|31601.2|31621.5|31601.5|31620.4|31600.4|13
1643732660000|2022-02-01 16:24:20|31620.3|31600.3|31619.5|31599.5|31621.7|31601.7|31618.9|31598.9|24
1643732670000|2022-02-01 16:24:30|31619.2|31599.2|31622|31602|31622.9|31602.9|31619.2|31599.2|30
1643732680000|2022-02-01 16:24:40|31622.7|31602.7|31630|31610|31630|31610|31622|31602|31
1643732690000|2022-02-01 16:24:50|31630.5|31610.5|31631.3|31611.3|31631.8|31611.8|31629.1|31609.1|20
1643732700000|2022-02-01 16:25:00|31630.8|31610.8|31624.2|31604.2|31631.3|31611.3|31622.9|31602.9|31
1643732710000|2022-02-01 16:25:10|31622.2|31602.2|31613.4|31593.4|31622.2|31602.2|31609.2|31589.2|34
1643732720000|2022-02-01 16:25:20|31613.6|31593.6|31609.4|31589.4|31628|31593.7|31609.4|31576.4|27
1643732730000|2022-02-01 16:25:30|31610.5|31590.5|31623.8|31603.8|31629.6|31604.7|31610.2|31577.9|30
1643732740000|2022-02-01 16:25:40|31624.3|31604.3|31618.3|31598.3|31624.6|31604.6|31617.2|31597.2|29
1643732750000|2022-02-01 16:25:50|31633.3|31583.3|31618.8|31598.8|31633.3|31599.4|31616.4|31583.3|29
1643732760000|2022-02-01 16:26:00|31619.2|31599.2|31634.4|31584.4|31636.1|31599.2|31615.9|31584.4|23
1643732770000|2022-02-01 16:26:10|31634.5|31584.5|31617.7|31597.7|31635.6|31597.7|31615|31581.5|25
1643732780000|2022-02-01 16:26:20|31617.5|31597.5|31613.3|31593.3|31629.4|31597.8|31612.4|31579.4|22
1643732790000|2022-02-01 16:26:30|31613.8|31593.8|31611.2|31591.2|31614.4|31594.4|31608.3|31588.3|27
1643732800000|2022-02-01 16:26:40|31610.7|31590.7|31608.4|31588.4|31623.8|31590.7|31607.6|31573.8|24
1643732810000|2022-02-01 16:26:50|31608.2|31588.2|31605.6|31585.6|31610.3|31590.3|31605.6|31585.6|24
1643732820000|2022-02-01 16:27:00|31605.5|31585.5|31621.9|31571.9|31622.5|31587.9|31605.5|31570.9|26
1643732830000|2022-02-01 16:27:10|31622.1|31572.1|31619.8|31569.8|31622.1|31572.1|31618.3|31568.3|27
1643732840000|2022-02-01 16:27:20|31620|31570|31602.9|31582.9|31620|31584|31601.6|31567.6|30
1643732850000|2022-02-01 16:27:30|31602.6|31582.6|31605.4|31585.4|31621.7|31591.9|31601.9|31567.2|24
1643732860000|2022-02-01 16:27:40|31606|31586|31605.6|31585.6|31607.7|31587.7|31605.6|31585.6|25
1643732870000|2022-02-01 16:27:50|31605.2|31585.2|31611.8|31591.8|31613.4|31593.4|31603.5|31583.5|27
1643732880000|2022-02-01 16:28:00|31612|31592|31609.5|31589.5|31612.2|31592.2|31609.5|31589.5|22
1643732890000|2022-02-01 16:28:10|31609.8|31589.8|31611.1|31591.1|31611.2|31591.2|31609.8|31589.8|17
1643732900000|2022-02-01 16:28:20|31611|31591|31602.2|31582.2|31618.2|31591.4|31600.7|31568.2|26
1643732910000|2022-02-01 16:28:30|31602.4|31582.4|31600.2|31580.2|31602.4|31582.4|31599.7|31579.7|22
1643732920000|2022-02-01 16:28:40|31601.5|31581.5|31596.9|31576.9|31601.5|31581.5|31595.7|31575.7|28
1643732930000|2022-02-01 16:28:50|31596.6|31576.6|31596.6|31576.6|31597|31577|31595.3|31575.3|23
1643732940000|2022-02-01 16:29:00|31596.7|31576.7|31596.3|31576.3|31596.7|31576.7|31595|31575|19
1643732950000|2022-02-01 16:29:10|31596.2|31576.2|31595.2|31575.2|31596.4|31576.4|31595.1|31575.1|16
1643732960000|2022-02-01 16:29:20|31595.5|31575.5|31595.8|31575.8|31596.3|31576.3|31594.7|31574.7|21
1643732970000|2022-02-01 16:29:30|31596.7|31576.7|31599.7|31579.7|31600.6|31580.6|31595.6|31575.6|24
1643732980000|2022-02-01 16:29:40|31599.9|31579.9|31595.5|31575.5|31599.9|31579.9|31595.2|31575.2|22
1643732990000|2022-02-01 16:29:50|31595.6|31575.6|31596.8|31576.8|31598|31578|31595.4|31575.4|18
1643733000000|2022-02-01 16:30:00|31597.6|31577.6|31598|31578|31598.2|31578.2|31596.4|31576.4|20
1643733010000|2022-02-01 16:30:10|31598.4|31578.4|31595.4|31575.4|31598.7|31578.7|31594.3|31574.3|25
1643733020000|2022-02-01 16:30:20|31595.7|31575.7|31597.7|31577.7|31611.6|31580.6|31595.6|31561.6|27
1643733030000|2022-02-01 16:30:30|31597.6|31577.6|31595|31575|31598.1|31578.1|31594.3|31574.3|25
1643733040000|2022-02-01 16:30:40|31594.8|31574.8|31596.7|31576.7|31600.3|31580.3|31594.8|31574.8|23
1643733050000|2022-02-01 16:30:50|31597.2|31577.2|31597|31577|31598.9|31578.9|31594.1|31574.1|36
1643733060000|2022-02-01 16:31:00|31595.8|31575.8|31596.7|31576.7|31598.5|31578.5|31595.2|31575.2|23
1643733070000|2022-02-01 16:31:10|31597.4|31577.4|31597|31577|31597.4|31577.4|31596.2|31576.2|21
1643733080000|2022-02-01 16:31:20|31596.7|31576.7|31597.8|31577.8|31599|31579|31596.4|31576.4|22
1643733090000|2022-02-01 16:31:30|31599.3|31579.3|31597.2|31577.2|31599.3|31579.3|31595.6|31575.6|21
1643733100000|2022-02-01 16:31:40|31597.5|31577.5|31596.8|31576.8|31606|31577.6|31591|31556|20
1643733110000|2022-02-01 16:31:50|31596.9|31576.9|31597.7|31577.7|31598.6|31578.6|31596.5|31576.5|23
1643733120000|2022-02-01 16:32:00|31597.8|31577.8|31597.3|31577.3|31597.8|31577.8|31596.7|31576.7|19
1643733130000|2022-02-01 16:32:10|31597.4|31577.4|31599.4|31579.4|31601.6|31581.6|31597.4|31577.4|17
1643733140000|2022-02-01 16:32:20|31599.1|31579.1|31601.8|31581.8|31602.8|31582.8|31599.1|31579.1|25
1643733150000|2022-02-01 16:32:30|31602|31582|31621.7|31571.7|31621.9|31585.5|31602|31568.9|24
1643733160000|2022-02-01 16:32:40|31620.1|31570.1|31620.6|31570.6|31622.1|31572.1|31619.7|31569.7|24
1643733170000|2022-02-01 16:32:50|31620.1|31570.1|31605.3|31585.3|31621|31585.6|31604.4|31569.9|19
1643733180000|2022-02-01 16:33:00|31605.2|31585.2|31604|31584|31605.2|31585.2|31603.4|31583.4|21
1643733190000|2022-02-01 16:33:10|31603.7|31583.7|31621.7|31571.7|31622.8|31584.9|31603.5|31570|28
1643733200000|2022-02-01 16:33:20|31622|31572|31629.6|31579.6|31629.6|31594|31610|31571.3|31
1643733210000|2022-02-01 16:33:30|31629.5|31579.5|31626.9|31576.9|31629.6|31579.6|31626.8|31576.8|23
1643733220000|2022-02-01 16:33:40|31627.1|31577.1|31625.6|31575.6|31627.1|31590.8|31607.3|31573.6|27
1643733230000|2022-02-01 16:33:50|31625.4|31575.4|31625.4|31575.4|31625.8|31575.8|31623.6|31573.6|18
1643733240000|2022-02-01 16:34:00|31625.1|31575.1|31626.1|31576.1|31626.6|31576.6|31625.1|31575.1|21
1643733250000|2022-02-01 16:34:10|31626.3|31576.3|31613.4|31593.4|31626.3|31594.3|31613.4|31575.2|28
1643733260000|2022-02-01 16:34:20|31615.6|31595.6|31629.3|31579.3|31631|31595.8|31611.5|31578.6|26
1643733270000|2022-02-01 16:34:30|31628.8|31578.8|31628.7|31578.7|31629.5|31579.5|31627.9|31577.9|19
1643733280000|2022-02-01 16:34:40|31629|31579|31629|31579|31629.5|31579.5|31627.5|31577.5|27
1643733290000|2022-02-01 16:34:50|31629.1|31579.1|31614.5|31594.5|31629.9|31594.7|31614.4|31579.1|15
1643733300000|2022-02-01 16:35:00|31615.9|31595.9|31614.4|31594.4|31616.2|31596.2|31612.8|31592.8|28
1643733310000|2022-02-01 16:35:10|31614.6|31594.6|31611|31591|31615.8|31595.8|31610.6|31590.6|28
1643733320000|2022-02-01 16:35:20|31611.1|31591.1|31631.5|31581.5|31631.5|31595.5|31611.1|31581.5|32
1643733330000|2022-02-01 16:35:30|31630.1|31580.1|31615.7|31595.7|31632.3|31596.1|31615.2|31580.1|21
1643733340000|2022-02-01 16:35:40|31615.8|31595.8|31616.9|31596.9|31632.4|31597.2|31615.6|31582.3|18
1643733350000|2022-02-01 16:35:50|31617.4|31597.4|31616.6|31596.6|31617.4|31597.4|31616.1|31596.1|24
1643733360000|2022-02-01 16:36:00|31616.3|31596.3|31617.2|31597.2|31618.3|31598.3|31616.3|31596.3|22
1643733370000|2022-02-01 16:36:10|31617.3|31597.3|31615.7|31595.7|31617.3|31597.3|31614.3|31594.3|24
1643733380000|2022-02-01 16:36:20|31615.2|31595.2|31613.9|31593.9|31616.7|31596.7|31612.6|31592.6|25
1643733390000|2022-02-01 16:36:30|31613.6|31593.6|31613.2|31593.2|31615.1|31595.1|31613.2|31593.2|29
1643733400000|2022-02-01 16:36:40|31613.1|31593.1|31614|31594|31614|31594|31611.5|31591.5|22
1643733410000|2022-02-01 16:36:50|31613.9|31593.9|31613|31593|31614.4|31594.4|31611.5|31591.5|18
1643733420000|2022-02-01 16:37:00|31611.2|31591.2|31613|31593|31614.1|31594.1|31610.8|31590.8|30
1643733430000|2022-02-01 16:37:10|31614|31594|31614.1|31594.1|31614.2|31594.2|31612.9|31592.9|23
1643733440000|2022-02-01 16:37:20|31613.8|31593.8|31614.4|31594.4|31616|31596|31613.8|31593.8|18
1643733450000|2022-02-01 16:37:30|31614.6|31594.6|31615.7|31595.7|31615.8|31595.8|31614.6|31594.6|21
1643733460000|2022-02-01 16:37:40|31615.4|31595.4|31614.8|31594.8|31615.8|31595.8|31614|31594|21
1643733470000|2022-02-01 16:37:50|31615|31595|31615.1|31595.1|31616.1|31596.1|31615|31595|12
1643733480000|2022-02-01 16:38:00|31614.8|31594.8|31613.5|31593.5|31615.7|31595.7|31613.5|31593.5|21
1643733490000|2022-02-01 16:38:10|31613.3|31593.3|31630.6|31580.6|31630.6|31595.4|31612.8|31580.6|21
1643733500000|2022-02-01 16:38:20|31630|31580|31616.9|31596.9|31631.1|31596.9|31615.7|31580|24
1643733510000|2022-02-01 16:38:30|31616.2|31596.2|31617.3|31597.3|31617.3|31597.3|31615.9|31595.9|21
1643733520000|2022-02-01 16:38:40|31617.4|31597.4|31616.7|31596.7|31617.7|31597.7|31616.5|31596.5|14
1643733530000|2022-02-01 16:38:50|31616.9|31596.9|31616.1|31596.1|31617.2|31597.2|31616.1|31596.1|13
1643733540000|2022-02-01 16:39:00|31616|31596|31616.3|31596.3|31617|31597|31616|31596|19
1643733550000|2022-02-01 16:39:10|31616.7|31596.7|31616.8|31596.8|31617.3|31597.3|31615.9|31595.9|14
1643733560000|2022-02-01 16:39:20|31617|31597|31618.9|31598.9|31619.5|31599.5|31617|31597|20
1643733570000|2022-02-01 16:39:30|31618.5|31598.5|31618.6|31598.6|31619.2|31599.2|31618.1|31598.1|20
1643733580000|2022-02-01 16:39:40|31618.4|31598.4|31617.7|31597.7|31619.5|31599.5|31617.3|31597.3|19
1643733590000|2022-02-01 16:39:50|31618.1|31598.1|31617.9|31597.9|31618.3|31598.3|31617.7|31597.7|11
1643733600000|2022-02-01 16:40:00|31617.8|31597.8|31619|31599|31619.8|31599.8|31617.6|31597.6|21
1643733610000|2022-02-01 16:40:10|31618.7|31598.7|31636.2|31586.2|31636.8|31600.9|31618|31586.2|16
1643733620000|2022-02-01 16:40:20|31636.4|31586.4|31620.1|31600.1|31637.1|31600.1|31619.6|31584.7|23
1643733630000|2022-02-01 16:40:30|31620|31600|31621.1|31601.1|31621.1|31601.1|31619.8|31599.8|18
1643733640000|2022-02-01 16:40:40|31621.2|31601.2|31622.8|31602.8|31622.8|31602.8|31619.9|31599.9|15
1643733650000|2022-02-01 16:40:50|31623.6|31603.6|31623.6|31603.6|31639.6|31604.5|31622.8|31588.5|27
1643733660000|2022-02-01 16:41:00|31623|31603|31637.7|31587.7|31637.7|31605.1|31623|31586.9|17
1643733670000|2022-02-01 16:41:10|31637.5|31587.5|31643.7|31593.7|31644.9|31606.2|31617.3|31583.2|28
1643733680000|2022-02-01 16:41:20|31644.2|31594.2|31629.8|31609.8|31645|31611.1|31627.3|31592|33
1643733690000|2022-02-01 16:41:30|31643.6|31593.6|31642.1|31592.1|31643.9|31593.9|31642|31592|16
1643733700000|2022-02-01 16:41:40|31642.2|31592.2|31643.8|31593.8|31643.8|31609.3|31629.3|31592.2|20
1643733710000|2022-02-01 16:41:50|31644.8|31594.8|31649.3|31599.3|31649.8|31599.8|31644.8|31594.8|23
1643733720000|2022-02-01 16:42:00|31650.1|31600.1|31638.3|31618.3|31651.4|31621.7|31638.3|31598.4|28
1643733730000|2022-02-01 16:42:10|31655.4|31605.4|31651.7|31601.7|31655.7|31605.7|31649.8|31599.8|39
1643733740000|2022-02-01 16:42:20|31651.3|31601.3|31648.6|31598.6|31653.1|31603.1|31648|31598|36
1643733750000|2022-02-01 16:42:30|31648.1|31598.1|31655.8|31605.8|31658|31608|31647.2|31597.2|33
1643733760000|2022-02-01 16:42:40|31651.6|31601.6|31656.1|31606.1|31656.1|31606.1|31651.5|31601.5|28
1643733770000|2022-02-01 16:42:50|31656.3|31606.3|31654.9|31604.9|31656.4|31606.4|31652.6|31602.6|23
1643733780000|2022-02-01 16:43:00|31655.2|31605.2|31655.3|31605.3|31655.4|31605.4|31647.8|31597.8|30
1643733790000|2022-02-01 16:43:10|31654.7|31604.7|31653.5|31603.5|31657.2|31620.7|31640.7|31599|36
1643733800000|2022-02-01 16:43:20|31652.5|31602.5|31652|31602|31653.9|31617|31633.2|31598.6|35
1643733810000|2022-02-01 16:43:30|31651.4|31601.4|31661.3|31611.3|31664.1|31626.1|31635.5|31601.1|38
1643733820000|2022-02-01 16:43:40|31659|31609|31659.1|31609.1|31659.7|31609.7|31653.2|31603.2|37
1643733830000|2022-02-01 16:43:50|31659.5|31609.5|31659.8|31609.8|31661.4|31611.4|31656.5|31606.5|34
1643733840000|2022-02-01 16:44:00|31660|31610|31651.5|31601.5|31660|31610|31650.6|31600.6|31
1643733850000|2022-02-01 16:44:10|31651.4|31601.4|31653.3|31603.3|31653.3|31603.3|31650|31600|32
1643733860000|2022-02-01 16:44:20|31653.2|31603.2|31652.4|31602.4|31654.4|31618.8|31637.9|31602|32
1643733870000|2022-02-01 16:44:30|31652.5|31602.5|31646.9|31596.9|31653|31614.1|31633.8|31596.5|30
1643733880000|2022-02-01 16:44:40|31647.2|31597.2|31632.4|31612.4|31648.3|31612.8|31632.4|31596.9|30
1643733890000|2022-02-01 16:44:50|31632.3|31612.3|31633.6|31613.6|31648.7|31613.9|31632.3|31598.3|18
1643733900000|2022-02-01 16:45:00|31633.7|31613.7|31649.1|31599.1|31649.3|31615|31631.6|31595.7|22
1643733910000|2022-02-01 16:45:10|31634|31614|31631.3|31611.3|31649.4|31614.5|31631.3|31595.4|29
1643733920000|2022-02-01 16:45:20|31630.6|31610.6|31668.9|31618.9|31669.8|31634.2|31630.6|31610.6|30
1643733930000|2022-02-01 16:45:30|31669.6|31619.6|31669.8|31619.8|31669.8|31619.8|31668.6|31618.6|23
1643733940000|2022-02-01 16:45:40|31669.9|31619.9|31667.5|31617.5|31674.3|31633.2|31653.2|31617|34
1643733950000|2022-02-01 16:45:50|31667.6|31617.6|31668.7|31618.7|31670.6|31620.6|31667.4|31617.4|24
1643733960000|2022-02-01 16:46:00|31669.6|31619.6|31650.6|31600.6|31669.6|31619.6|31650.6|31600.6|30
1643733970000|2022-02-01 16:46:10|31649.5|31599.5|31651.1|31601.1|31653.2|31603.2|31649.3|31599.3|29
1643733980000|2022-02-01 16:46:20|31650|31600|31650.2|31600.2|31652.1|31602.1|31649.6|31599.6|23
1643733990000|2022-02-01 16:46:30|31650|31600|31649.4|31599.4|31650.9|31600.9|31648.7|31598.7|22
1643734000000|2022-02-01 16:46:40|31649.7|31599.7|31652.4|31602.4|31654.4|31604.4|31648.2|31598.2|29
1643734010000|2022-02-01 16:46:50|31652.1|31602.1|31655.5|31605.5|31660|31610|31652.1|31602.1|33
1643734020000|2022-02-01 16:47:00|31656.1|31606.1|31653.4|31603.4|31657|31620|31640|31603|35
1643734030000|2022-02-01 16:47:10|31637.6|31617.6|31650.5|31600.5|31659|31624|31636.4|31600.2|38
1643734040000|2022-02-01 16:47:20|31652.1|31602.1|31656.2|31606.2|31656.2|31616.5|31635.2|31601.5|32
1643734050000|2022-02-01 16:47:30|31655.5|31605.5|31657.8|31607.8|31657.8|31607.8|31655.5|31605.5|21
1643734060000|2022-02-01 16:47:40|31658.1|31608.1|31654.9|31604.9|31658.1|31621.1|31638.5|31602.4|28
1643734070000|2022-02-01 16:47:50|31655.5|31605.5|31635.2|31615.2|31655.7|31618.6|31635.2|31600.8|32
1643734080000|2022-02-01 16:48:00|31651.2|31601.2|31640|31620|31655.1|31620|31635|31598.8|34
1643734090000|2022-02-01 16:48:10|31640.8|31620.8|31657.3|31607.3|31658.5|31622.2|31638.2|31603.1|37
1643734100000|2022-02-01 16:48:20|31655.8|31605.8|31650.4|31600.4|31655.8|31617.9|31636.2|31600|31
1643734110000|2022-02-01 16:48:30|31651.2|31601.2|31649.4|31599.4|31651.4|31614.8|31633.3|31598|31
1643734120000|2022-02-01 16:48:40|31650.2|31600.2|31636.7|31616.7|31652.4|31619.4|31636.4|31598.9|27
1643734130000|2022-02-01 16:48:50|31637.3|31617.3|31654.8|31604.8|31654.8|31620.1|31635.9|31601.4|28
1643734140000|2022-02-01 16:49:00|31652.3|31602.3|31653|31603|31654.3|31618.8|31636.8|31602.3|25
1643734150000|2022-02-01 16:49:10|31652.9|31602.9|31658.6|31608.6|31659.7|31623.7|31641.9|31602.9|34
1643734160000|2022-02-01 16:49:20|31660.3|31610.3|31662.8|31612.8|31664|31625.6|31643.3|31608.9|24
1643734170000|2022-02-01 16:49:30|31662.4|31612.4|31663.4|31613.4|31663.4|31613.4|31662.1|31612.1|26
1643734180000|2022-02-01 16:49:40|31663.5|31613.5|31662.3|31612.3|31663.5|31613.5|31662.2|31612.2|16
1643734190000|2022-02-01 16:49:50|31662.2|31612.2|31663.3|31613.3|31663.3|31613.3|31662.2|31612.2|19
1643734200000|2022-02-01 16:50:00|31663.2|31613.2|31648.5|31628.5|31664.2|31628.5|31648.1|31611.5|28
1643734210000|2022-02-01 16:50:10|31663.7|31613.7|31652.4|31632.4|31665.6|31633.5|31648.8|31613.7|32
1643734220000|2022-02-01 16:50:20|31652.6|31632.6|31653.8|31633.8|31673.6|31634.5|31652.3|31617.8|34
1643734230000|2022-02-01 16:50:30|31654.8|31634.8|31656.1|31636.1|31671.5|31636.4|31654.1|31619.2|31
1643734240000|2022-02-01 16:50:40|31655.6|31635.6|31669.3|31619.3|31670.8|31636.2|31655.3|31619.3|23
1643734250000|2022-02-01 16:50:50|31670.2|31620.2|31670|31620|31670.3|31620.3|31669|31619|25
1643734260000|2022-02-01 16:51:00|31670.3|31620.3|31670.5|31620.5|31672.6|31637.1|31653.7|31620.1|30
1643734270000|2022-02-01 16:51:10|31669|31619|31652.9|31632.9|31670.4|31633.4|31652|31616.7|31
1643734280000|2022-02-01 16:51:20|31653.2|31633.2|31654.3|31634.3|31669.7|31634.3|31652|31619.7|25
1643734290000|2022-02-01 16:51:30|31654|31634|31653.4|31633.4|31669.5|31634.9|31653|31619|25
1643734300000|2022-02-01 16:51:40|31653.3|31633.3|31653|31633|31653.6|31633.6|31652.1|31632.1|20
1643734310000|2022-02-01 16:51:50|31652.9|31632.9|31652.8|31632.8|31653.3|31633.3|31652.8|31632.8|21
1643734320000|2022-02-01 16:52:00|31652.4|31632.4|31653.4|31633.4|31653.8|31633.8|31651.3|31631.3|24
1643734330000|2022-02-01 16:52:10|31653|31633|31652.4|31632.4|31653.6|31633.6|31649.4|31629.4|31
1643734340000|2022-02-01 16:52:20|31652|31632|31663|31613|31666.9|31632.5|31646.7|31609.7|36
1643734350000|2022-02-01 16:52:30|31662.8|31612.8|31663.1|31613.1|31664.5|31614.5|31662.6|31612.6|28
1643734360000|2022-02-01 16:52:40|31663.3|31613.3|31654.3|31634.3|31675|31638.7|31654.3|31610.6|33
1643734370000|2022-02-01 16:52:50|31654.4|31634.4|31665.8|31615.8|31665.8|31636.2|31647.2|31612.8|31
1643734380000|2022-02-01 16:53:00|31665.5|31615.5|31667.1|31617.1|31668.9|31633.7|31647.1|31612.2|39
1643734390000|2022-02-01 16:53:10|31666.9|31616.9|31651.5|31631.5|31666.9|31632.1|31649.5|31613.2|38
1643734400000|2022-02-01 16:53:20|31651.8|31631.8|31669|31619|31669.9|31633.8|31651.3|31617.8|37
1643734410000|2022-02-01 16:53:30|31668.7|31618.7|31656.5|31636.5|31673.5|31637|31654.5|31618.5|38
1643734420000|2022-02-01 16:53:40|31656|31636|31656.3|31636.3|31657|31637|31655.8|31635.8|33
1643734430000|2022-02-01 16:53:50|31656.4|31636.4|31658.1|31638.1|31659.1|31639.1|31656.3|31636.3|29
1643734440000|2022-02-01 16:54:00|31659|31639|31658|31638|31673.6|31639|31657|31623.6|27
1643734450000|2022-02-01 16:54:10|31657.8|31637.8|31675|31625|31675|31638.7|31657.5|31623.6|27
1643734460000|2022-02-01 16:54:20|31674.3|31624.3|31672.6|31622.6|31675|31625|31672.6|31622.6|24
1643734470000|2022-02-01 16:54:30|31672.5|31622.5|31673.3|31623.3|31674|31624|31672.4|31622.4|22
1643734480000|2022-02-01 16:54:40|31673.7|31623.7|31659.1|31639.1|31673.7|31639.4|31658.6|31622.8|14
1643734490000|2022-02-01 16:54:50|31673.7|31623.7|31671.9|31621.9|31675|31637.5|31657.5|31620.8|34
1643734500000|2022-02-01 16:55:00|31672.1|31622.1|31658.6|31638.6|31673.4|31638.7|31657.9|31621.2|29
1643734510000|2022-02-01 16:55:10|31673.1|31623.1|31673.7|31623.7|31674.2|31624.2|31672.4|31622.4|26
1643734520000|2022-02-01 16:55:20|31673.6|31623.6|31660.6|31640.6|31677.3|31642.5|31660.4|31623.4|25
1643734530000|2022-02-01 16:55:30|31660.8|31640.8|31659.6|31639.6|31661.9|31641.9|31659.6|31639.6|21
1643734540000|2022-02-01 16:55:40|31660.8|31640.8|31660.3|31640.3|31662|31642|31657.4|31637.4|32
1643734550000|2022-02-01 16:55:50|31660.8|31640.8|31660.5|31640.5|31665.9|31645.9|31660.4|31640.4|30
1643734560000|2022-02-01 16:56:00|31660.8|31640.8|31661.3|31641.3|31662.7|31642.7|31660.3|31640.3|23
1643734570000|2022-02-01 16:56:10|31661.1|31641.1|31660.1|31640.1|31661.8|31641.8|31660.1|31640.1|27
1643734580000|2022-02-01 16:56:20|31659.4|31639.4|31659.5|31639.5|31673.4|31642.1|31658.9|31622.6|24
1643734590000|2022-02-01 16:56:30|31658.6|31638.6|31659.8|31639.8|31660.5|31640.5|31658.6|31638.6|26
1643734600000|2022-02-01 16:56:40|31660|31640|31659.6|31639.6|31660|31640|31658.7|31638.7|20
1643734610000|2022-02-01 16:56:50|31659.9|31639.9|31657.3|31637.3|31664.2|31644.2|31657.3|31637.3|28
1643734620000|2022-02-01 16:57:00|31657.7|31637.7|31657.9|31637.9|31660|31640|31656.9|31636.9|29
1643734630000|2022-02-01 16:57:10|31657.8|31637.8|31656.6|31636.6|31658|31638|31656.6|31636.6|25
1643734640000|2022-02-01 16:57:20|31656.8|31636.8|31658.3|31638.3|31659.3|31639.3|31656.8|31636.8|22
1643734650000|2022-02-01 16:57:30|31657.6|31637.6|31657.7|31637.7|31658.6|31638.6|31657.6|31637.6|18
1643734660000|2022-02-01 16:57:40|31658|31638|31658|31638|31658.7|31638.7|31657.5|31637.5|19
1643734670000|2022-02-01 16:57:50|31659.6|31639.6|31658.1|31638.1|31661.3|31641.3|31657.2|31637.2|26
1643734680000|2022-02-01 16:58:00|31658.2|31638.2|31656.8|31636.8|31658.3|31638.3|31656.8|31636.8|25
1643734690000|2022-02-01 16:58:10|31656.5|31636.5|31656.4|31636.4|31671.8|31638.1|31655.8|31618.9|33
1643734700000|2022-02-01 16:58:20|31656.3|31636.3|31656|31636|31658.6|31638.6|31654.4|31634.4|32
1643734710000|2022-02-01 16:58:30|31656.1|31636.1|31655.9|31635.9|31656.2|31636.2|31654.7|31634.7|23
1643734720000|2022-02-01 16:58:40|31656.2|31636.2|31656|31636|31658|31638|31655.4|31635.4|24
1643734730000|2022-02-01 16:58:50|31654.9|31634.9|31653.4|31633.4|31655.6|31635.6|31652.6|31632.6|27
1643734740000|2022-02-01 16:59:00|31654.1|31634.1|31649.3|31629.3|31654.5|31634.5|31649.3|31629.3|27
1643734750000|2022-02-01 16:59:10|31649.5|31629.5|31650.1|31630.1|31650.8|31630.8|31649.4|31629.4|22
1643734760000|2022-02-01 16:59:20|31650.3|31630.3|31650.2|31630.2|31651.3|31631.3|31649.6|31629.6|23
1643734770000|2022-02-01 16:59:30|31649.8|31629.8|31649.2|31629.2|31650.1|31630.1|31648.5|31628.5|26
1643734780000|2022-02-01 16:59:40|31649.3|31629.3|31650.1|31630.1|31651|31631|31649.3|31629.3|27
1643734790000|2022-02-01 16:59:50|31650.5|31630.5|31648.1|31628.1|31651|31631|31648.1|31628.1|28
1643734800000|2022-02-01 17:00:00|31649.4|31629.4|31666.6|31616.6|31666.8|31630.5|31647.5|31613.7|29
1643734810000|2022-02-01 17:00:10|31666.5|31616.5|31665.8|31615.8|31668.4|31618.4|31665.2|31615.2|25
1643734820000|2022-02-01 17:00:20|31666.2|31616.2|31665.3|31615.3|31666.2|31616.2|31664.6|31614.6|19
1643734830000|2022-02-01 17:00:30|31665.1|31615.1|31665.4|31615.4|31665.5|31615.5|31665|31615|18
1643734840000|2022-02-01 17:00:40|31664|31614|31662|31612|31665.4|31615.4|31662|31612|27
1643734850000|2022-02-01 17:00:50|31662.2|31612.2|31661.4|31611.4|31665.1|31615.1|31660|31610|14
1643734860000|2022-02-01 17:01:00|31662.8|31612.8|31659.6|31609.6|31662.8|31612.8|31659.5|31609.5|27
1643734870000|2022-02-01 17:01:10|31659.4|31609.4|31661.2|31611.2|31661.6|31611.6|31659.3|31609.3|17
1643734880000|2022-02-01 17:01:20|31660.9|31610.9|31659.5|31609.5|31660.9|31610.9|31659.1|31609.1|11
1643734890000|2022-02-01 17:01:30|31659.6|31609.6|31659.7|31609.7|31659.8|31609.8|31659.4|31609.4|11
1643734900000|2022-02-01 17:01:40|31659.9|31609.9|31658.9|31608.9|31660.5|31626|31644.1|31608.7|20
1643734910000|2022-02-01 17:01:50|31658.6|31608.6|31660.6|31610.6|31661.2|31611.2|31658.6|31608.6|20
1643734920000|2022-02-01 17:02:00|31661.7|31611.7|31659|31609|31661.7|31611.7|31658.5|31608.5|17
1643734930000|2022-02-01 17:02:10|31658.3|31608.3|31657.4|31607.4|31658.3|31608.3|31655.8|31605.8|20
1643734940000|2022-02-01 17:02:20|31658.2|31608.2|31643.6|31623.6|31660|31624.2|31643.6|31607|26
1643734950000|2022-02-01 17:02:30|31643.4|31623.4|31660.4|31610.4|31660.5|31624.1|31643.4|31608.3|16
1643734960000|2022-02-01 17:02:40|31659.8|31609.8|31661.3|31611.3|31661.9|31611.9|31659.7|31609.7|15
1643734970000|2022-02-01 17:02:50|31661.4|31611.4|31645.3|31625.3|31661.8|31625.3|31645.3|31611.1|8
1643734980000|2022-02-01 17:03:00|31644.8|31624.8|31658.6|31608.6|31661.7|31624.8|31643.9|31608.6|15
1643734990000|2022-02-01 17:03:10|31659.9|31609.9|31657.5|31607.5|31659.9|31624.4|31644.4|31606|19
1643735000000|2022-02-01 17:03:20|31658.5|31608.5|31657.5|31607.5|31660.2|31610.2|31657.5|31607.5|16
1643735010000|2022-02-01 17:03:30|31657.6|31607.6|31654|31604|31657.8|31607.8|31654|31604|21
1643735020000|2022-02-01 17:03:40|31654.5|31604.5|31655.7|31605.7|31656.4|31606.4|31653.8|31603.8|23
1643735030000|2022-02-01 17:03:50|31655.3|31605.3|31656|31606|31656.9|31606.9|31654|31604|21
1643735040000|2022-02-01 17:04:00|31656.1|31606.1|31653|31603|31656.4|31606.4|31653|31603|22
1643735050000|2022-02-01 17:04:10|31652.8|31602.8|31654.7|31604.7|31659|31623.2|31638.2|31602.8|27
1643735060000|2022-02-01 17:04:20|31654.9|31604.9|31641.1|31621.1|31656|31621.3|31640.7|31604.1|18
1643735070000|2022-02-01 17:04:30|31640.9|31620.9|31657.1|31607.1|31657.2|31621.4|31640.9|31606.7|16
1643735080000|2022-02-01 17:04:40|31656.7|31606.7|31656.4|31606.4|31657.4|31607.4|31656.4|31606.4|14
1643735090000|2022-02-01 17:04:50|31656.2|31606.2|31657.1|31607.1|31657.4|31607.4|31656.2|31606.2|14
1643735100000|2022-02-01 17:05:00|31657|31607|31657.7|31607.7|31659|31609|31656.5|31606.5|24
1643735110000|2022-02-01 17:05:10|31657.3|31607.3|31657.1|31607.1|31657.4|31607.4|31656.7|31606.7|15
1643735120000|2022-02-01 17:05:20|31657.3|31607.3|31656.7|31606.7|31658.4|31608.4|31656.4|31606.4|23
1643735130000|2022-02-01 17:05:30|31656.3|31606.3|31639.8|31619.8|31656.6|31621|31638.7|31603.7|21
1643735140000|2022-02-01 17:05:40|31639.7|31619.7|31640|31620|31640.9|31620.9|31638.9|31618.9|28
1643735150000|2022-02-01 17:05:50|31639.8|31619.8|31655.3|31605.3|31658.7|31621.7|31638.9|31604|25
1643735160000|2022-02-01 17:06:00|31655.5|31605.5|31655.2|31605.2|31655.8|31621|31639.8|31604.7|20
1643735170000|2022-02-01 17:06:10|31655.5|31605.5|31655.6|31605.6|31656.4|31606.4|31655.3|31605.3|19
1643735180000|2022-02-01 17:06:20|31655|31605|31654.2|31604.2|31655.7|31605.7|31654|31604|17
1643735190000|2022-02-01 17:06:30|31655.3|31605.3|31654|31604|31655.3|31605.3|31654|31604|11
1643735200000|2022-02-01 17:06:40|31653.8|31603.8|31656.5|31606.5|31656.7|31606.7|31653.8|31603.8|14
1643735210000|2022-02-01 17:06:50|31656.8|31606.8|31656.2|31606.2|31657|31607|31655.4|31605.4|19
1643735220000|2022-02-01 17:07:00|31657.1|31607.1|31655.9|31605.9|31657.1|31607.1|31655.6|31605.6|16
1643735230000|2022-02-01 17:07:10|31656|31606|31657.1|31607.1|31657.2|31607.2|31655.4|31605.4|15
1643735240000|2022-02-01 17:07:20|31656.7|31606.7|31656.2|31606.2|31656.8|31606.8|31655.7|31605.7|16
1643735250000|2022-02-01 17:07:30|31655.9|31605.9|31652.8|31602.8|31656.3|31622.1|31641.5|31602.8|13
1643735260000|2022-02-01 17:07:40|31652.5|31602.5|31652.4|31602.4|31655|31618.3|31638.1|31602.4|17
1643735270000|2022-02-01 17:07:50|31653.1|31603.1|31650.6|31600.6|31654.1|31604.1|31650.6|31600.6|30
1643735280000|2022-02-01 17:08:00|31651.1|31601.1|31650.8|31600.8|31651.9|31601.9|31650.4|31600.4|24
1643735290000|2022-02-01 17:08:10|31650.9|31600.9|31650.9|31600.9|31651.2|31601.2|31650.1|31600.1|13
1643735300000|2022-02-01 17:08:20|31650.6|31600.6|31650.6|31600.6|31652.6|31602.6|31649.9|31599.9|13
1643735310000|2022-02-01 17:08:30|31650.4|31600.4|31634.1|31614.1|31650.7|31617.5|31633.6|31598.6|19
1643735320000|2022-02-01 17:08:40|31634.4|31614.4|31651.6|31601.6|31653.5|31618.5|31633.7|31601.6|22
1643735330000|2022-02-01 17:08:50|31652.8|31602.8|31652.4|31602.4|31653.4|31603.4|31652.1|31602.1|19
1643735340000|2022-02-01 17:09:00|31652.6|31602.6|31655.8|31605.8|31658.8|31608.8|31652.1|31602.1|20
1643735350000|2022-02-01 17:09:10|31656.3|31606.3|31657.2|31607.2|31658.5|31608.5|31655.1|31605.1|21
1643735360000|2022-02-01 17:09:20|31657.6|31607.6|31658.1|31608.1|31658.2|31608.2|31657.2|31607.2|19
1643735370000|2022-02-01 17:09:30|31658.2|31608.2|31656.4|31606.4|31658.2|31608.2|31656.1|31606.1|15
1643735380000|2022-02-01 17:09:40|31655.9|31605.9|31655.3|31605.3|31656.3|31606.3|31655.3|31605.3|15
1643735390000|2022-02-01 17:09:50|31655.4|31605.4|31639.3|31619.3|31655.4|31619.8|31638.6|31604.4|19
1643735400000|2022-02-01 17:10:00|31655.4|31605.4|31655.5|31605.5|31655.5|31605.5|31654.2|31604.2|15
1643735410000|2022-02-01 17:10:10|31655.4|31605.4|31654.8|31604.8|31655.4|31605.4|31654.8|31604.8|13
1643735420000|2022-02-01 17:10:20|31655|31605|31654.9|31604.9|31655.2|31605.2|31654.6|31604.6|17
1643735430000|2022-02-01 17:10:30|31654.8|31604.8|31639.3|31619.3|31655.2|31620.1|31639|31603.2|12
1643735440000|2022-02-01 17:10:40|31639.4|31619.4|31654.5|31604.5|31654.6|31619.5|31639.3|31603.5|17
1643735450000|2022-02-01 17:10:50|31655.3|31605.3|31653.8|31603.8|31655.3|31605.3|31653.6|31603.6|19
1643735460000|2022-02-01 17:11:00|31653.2|31603.2|31651.2|31601.2|31653.2|31603.2|31650.3|31600.3|26
1643735470000|2022-02-01 17:11:10|31650.4|31600.4|31650.8|31600.8|31651.8|31616|31635.4|31600.3|16
1643735480000|2022-02-01 17:11:20|31650.9|31600.9|31653.8|31603.8|31654.1|31604.1|31650.9|31600.9|19
1643735490000|2022-02-01 17:11:30|31654.1|31604.1|31653.6|31603.6|31654.2|31604.2|31653.5|31603.5|16
1643735500000|2022-02-01 17:11:40|31653.5|31603.5|31653.6|31603.6|31653.8|31603.8|31653.5|31603.5|4
1643735510000|2022-02-01 17:11:50|31653.9|31603.9|31635.8|31615.8|31654.1|31616.9|31635.8|31601.8|18
1643735520000|2022-02-01 17:12:00|31635.9|31615.9|31652.1|31602.1|31652.1|31616.1|31635.9|31600.5|21
1643735530000|2022-02-01 17:12:10|31651.6|31601.6|31653.4|31603.4|31653.4|31603.4|31651.6|31601.6|9
1643735540000|2022-02-01 17:12:20|31653.3|31603.3|31653.8|31603.8|31654|31604|31653.1|31603.1|17
1643735550000|2022-02-01 17:12:30|31654.1|31604.1|31653|31603|31654.1|31604.1|31652.6|31602.6|17
1643735560000|2022-02-01 17:12:40|31652.9|31602.9|31655.3|31605.3|31655.3|31605.3|31652.6|31602.6|18
1643735570000|2022-02-01 17:12:50|31655.1|31605.1|31655.5|31605.5|31656.4|31606.4|31654.1|31604.1|19
1643735580000|2022-02-01 17:13:00|31655.7|31605.7|31655.1|31605.1|31655.7|31605.7|31654.2|31604.2|22
1643735590000|2022-02-01 17:13:10|31656|31606|31655.7|31605.7|31656.3|31606.3|31655.7|31605.7|12
1643735600000|2022-02-01 17:13:20|31655.8|31605.8|31655.8|31605.8|31656.4|31606.4|31654.5|31604.5|12
1643735610000|2022-02-01 17:13:30|31655.5|31605.5|31653.9|31603.9|31655.7|31605.7|31653.9|31603.9|14
1643735620000|2022-02-01 17:13:40|31654.1|31604.1|31652.4|31602.4|31654.1|31617.6|31635.7|31602.4|18
1643735630000|2022-02-01 17:13:50|31652.8|31602.8|31653.7|31603.7|31654|31604|31652.8|31602.8|10
1643735640000|2022-02-01 17:14:00|31653.6|31603.6|31653.2|31603.2|31653.7|31603.7|31652.9|31602.9|15
1643735650000|2022-02-01 17:14:10|31652.9|31602.9|31652.5|31602.5|31653.3|31603.3|31652.2|31602.2|21
1643735660000|2022-02-01 17:14:20|31653.2|31603.2|31652.6|31602.6|31653.2|31603.2|31652|31602|12
1643735670000|2022-02-01 17:14:30|31652.1|31602.1|31652.5|31602.5|31652.7|31602.7|31651.8|31601.8|15
1643735680000|2022-02-01 17:14:40|31652.8|31602.8|31654.9|31604.9|31655.6|31618.3|31638.3|31602.8|19
1643735690000|2022-02-01 17:14:50|31655|31605|31655.2|31605.2|31655.9|31605.9|31654.9|31604.9|17
1643735700000|2022-02-01 17:15:00|31655.3|31605.3|31653.2|31603.2|31655.4|31605.4|31653.2|31603.2|16
1643735710000|2022-02-01 17:15:10|31653.3|31603.3|31653.1|31603.1|31653.6|31603.6|31652.8|31602.8|17
1643735720000|2022-02-01 17:15:20|31653.3|31603.3|31652.8|31602.8|31653.4|31603.4|31652.6|31602.6|9
1643735730000|2022-02-01 17:15:30|31652.7|31602.7|31652.4|31602.4|31653.3|31603.3|31651.8|31601.8|18
1643735740000|2022-02-01 17:15:40|31652|31602|31652.1|31602.1|31652.7|31602.7|31651.8|31601.8|19
1643735750000|2022-02-01 17:15:50|31652.2|31602.2|31651.3|31601.3|31652.2|31602.2|31651.3|31601.3|16
1643735760000|2022-02-01 17:16:00|31651.2|31601.2|31650.4|31600.4|31651.2|31601.2|31650.1|31600.1|13
1643735770000|2022-02-01 17:16:10|31651.1|31601.1|31649.4|31599.4|31652.3|31615.3|31634.8|31599.2|17
1643735780000|2022-02-01 17:16:20|31649.5|31599.5|31650.8|31600.8|31651.8|31601.8|31649.1|31599.1|20
1643735790000|2022-02-01 17:16:30|31650.7|31600.7|31650.5|31600.5|31651|31601|31649.6|31599.6|14
1643735800000|2022-02-01 17:16:40|31650.3|31600.3|31649.8|31599.8|31650.6|31600.6|31649.4|31599.4|13
1643735810000|2022-02-01 17:16:50|31650.5|31600.5|31650.1|31600.1|31650.5|31600.5|31649.8|31599.8|11
1643735820000|2022-02-01 17:17:00|31649.9|31599.9|31651.4|31601.4|31652.2|31602.2|31649.9|31599.9|19
1643735830000|2022-02-01 17:17:10|31652.2|31602.2|31651.1|31601.1|31652.2|31602.2|31650.9|31600.9|15
1643735840000|2022-02-01 17:17:20|31651.3|31601.3|31652.3|31602.3|31652.8|31602.8|31651.2|31601.2|13
1643735850000|2022-02-01 17:17:30|31652.1|31602.1|31650.6|31600.6|31652.2|31602.2|31650.2|31600.2|15
1643735860000|2022-02-01 17:17:40|31649.7|31599.7|31653.7|31603.7|31656.3|31619.5|31638.3|31599.3|16
1643735870000|2022-02-01 17:17:50|31653.2|31603.2|31652.4|31602.4|31653.2|31603.2|31651.9|31601.9|22
1643735880000|2022-02-01 17:18:00|31652.2|31602.2|31649.6|31599.6|31652.4|31616.9|31635.5|31599.2|15
1643735890000|2022-02-01 17:18:10|31634.1|31614.1|31650.9|31600.9|31651.5|31614.2|31634.1|31599.1|17
1643735900000|2022-02-01 17:18:20|31650.8|31600.8|31651.3|31601.3|31652.2|31602.2|31650.3|31600.3|18
1643735910000|2022-02-01 17:18:30|31651.5|31601.5|31648.9|31598.9|31651.5|31601.5|31648.2|31598.2|16
1643735920000|2022-02-01 17:18:40|31649|31599|31648|31598|31651.2|31614.4|31634|31598|19
1643735930000|2022-02-01 17:18:50|31648.2|31598.2|31648.3|31598.3|31648.8|31598.8|31648|31598|8
1643735940000|2022-02-01 17:19:00|31648.1|31598.1|31648.1|31598.1|31648.7|31598.7|31647.6|31597.6|17
1643735950000|2022-02-01 17:19:10|31647.9|31597.9|31648.4|31598.4|31648.5|31598.5|31647.9|31597.9|12
1643735960000|2022-02-01 17:19:20|31648.5|31598.5|31646.6|31596.6|31649.4|31599.4|31646.5|31596.5|20
1643735970000|2022-02-01 17:19:30|31646.7|31596.7|31645.5|31595.5|31646.7|31596.7|31645.1|31595.1|9
1643735980000|2022-02-01 17:19:40|31645.6|31595.6|31647|31597|31647.1|31597.1|31645.6|31595.6|12
1643735990000|2022-02-01 17:19:50|31647.1|31597.1|31646.8|31596.8|31647.1|31597.1|31646.3|31596.3|15
1643736000000|2022-02-01 17:20:00|31646.5|31596.5|31646.8|31596.8|31646.9|31596.9|31646.2|31596.2|14
1643736010000|2022-02-01 17:20:10|31646.9|31596.9|31643.8|31593.8|31646.9|31596.9|31642.9|31592.9|22
1643736020000|2022-02-01 17:20:20|31644.1|31594.1|31648.1|31598.1|31649.2|31599.2|31643.9|31593.9|21
1643736030000|2022-02-01 17:20:30|31648.2|31598.2|31646.1|31596.1|31648.2|31598.2|31645.5|31595.5|17
1643736040000|2022-02-01 17:20:40|31646.5|31596.5|31645.8|31595.8|31646.6|31596.6|31645.5|31595.5|15
1643736050000|2022-02-01 17:20:50|31645.6|31595.6|31643.9|31593.9|31646.7|31596.7|31643.5|31593.5|14
1643736060000|2022-02-01 17:21:00|31643.8|31593.8|31643.5|31593.5|31644.2|31594.2|31643.4|31593.4|20
1643736070000|2022-02-01 17:21:10|31643.4|31593.4|31645.3|31595.3|31645.8|31595.8|31643|31593|19
1643736080000|2022-02-01 17:21:20|31644.5|31594.5|31644.9|31594.9|31646|31596|31644.5|31594.5|18
1643736090000|2022-02-01 17:21:30|31645.1|31595.1|31644.7|31594.7|31645.1|31595.1|31643.7|31593.7|13
1643736100000|2022-02-01 17:21:40|31643.9|31593.9|31644.5|31594.5|31645.6|31610.5|31629.9|31593.9|17
1643736110000|2022-02-01 17:21:50|31643.9|31593.9|31643.8|31593.8|31644.6|31594.6|31643.4|31593.4|16
1643736120000|2022-02-01 17:22:00|31644.2|31594.2|31644.1|31594.1|31644.7|31594.7|31643.8|31593.8|13
1643736130000|2022-02-01 17:22:10|31644|31594|31644.2|31594.2|31644.5|31594.5|31643.7|31593.7|18
1643736140000|2022-02-01 17:22:20|31644.4|31594.4|31643.9|31593.9|31644.6|31594.6|31643.7|31593.7|10
1643736150000|2022-02-01 17:22:30|31644.1|31594.1|31643.5|31593.5|31644.1|31594.1|31642.9|31592.9|11
1643736160000|2022-02-01 17:22:40|31643.6|31593.6|31643.5|31593.5|31644.9|31594.9|31642.9|31592.9|12
1643736170000|2022-02-01 17:22:50|31646.9|31596.9|31642.6|31592.6|31646.9|31614.3|31634.3|31592.5|19
1643736180000|2022-02-01 17:23:00|31643.5|31593.5|31644.1|31594.1|31644.1|31594.1|31642.8|31592.8|16
1643736190000|2022-02-01 17:23:10|31644|31594|31643.4|31593.4|31644.2|31594.2|31643.4|31593.4|11
1643736200000|2022-02-01 17:23:20|31643.7|31593.7|31640.8|31590.8|31644.5|31594.5|31640.4|31590.4|16
1643736210000|2022-02-01 17:23:30|31641|31591|31642.7|31592.7|31644.9|31594.9|31640.1|31590.1|20
1643736220000|2022-02-01 17:23:40|31643.6|31593.6|31643.6|31593.6|31644.5|31594.5|31642.3|31592.3|28
1643736230000|2022-02-01 17:23:50|31643.3|31593.3|31643.7|31593.7|31643.7|31593.7|31642.7|31592.7|34
1643736240000|2022-02-01 17:24:00|31643.5|31593.5|31643.2|31593.2|31644|31594|31642.9|31592.9|21
1643736250000|2022-02-01 17:24:10|31642.9|31592.9|31643|31593|31643.6|31593.6|31642|31592|25
1643736260000|2022-02-01 17:24:20|31642.8|31592.8|31642.1|31592.1|31642.8|31607.4|31627.4|31590.7|25
1643736270000|2022-02-01 17:24:30|31641.9|31591.9|31643.7|31593.7|31644.7|31594.7|31641.9|31591.9|17
1643736280000|2022-02-01 17:24:40|31643.9|31593.9|31643.3|31593.3|31644.2|31594.2|31643|31593|17
1643736290000|2022-02-01 17:24:50|31644|31594|31643.6|31593.6|31644.3|31594.3|31643.3|31593.3|10
1643736300000|2022-02-01 17:25:00|31645.9|31595.9|31644.1|31594.1|31645.9|31595.9|31643.8|31593.8|16
1643736310000|2022-02-01 17:25:10|31643.8|31593.8|31646.3|31596.3|31647.3|31611.8|31631.8|31593.5|16
1643736320000|2022-02-01 17:25:20|31645.8|31595.8|31647.1|31597.1|31647.2|31597.2|31644.9|31594.9|19
1643736330000|2022-02-01 17:25:30|31646.6|31596.6|31645|31595|31646.6|31596.6|31645|31595|20
1643736340000|2022-02-01 17:25:40|31645.1|31595.1|31641.8|31591.8|31645.4|31595.4|31641.7|31591.7|19
1643736350000|2022-02-01 17:25:50|31642.1|31592.1|31642.5|31592.5|31642.7|31592.7|31641.4|31591.4|19
1643736360000|2022-02-01 17:26:00|31642.3|31592.3|31642|31592|31643.2|31593.2|31641.8|31591.8|19
1643736370000|2022-02-01 17:26:10|31642.3|31592.3|31644|31594|31644.4|31594.4|31642.2|31592.2|18
1643736380000|2022-02-01 17:26:20|31643.5|31593.5|31643.5|31593.5|31646.5|31611.9|31629.1|31592.6|25
1643736390000|2022-02-01 17:26:30|31643.9|31593.9|31643.1|31593.1|31644.8|31594.8|31643.1|31593.1|17
1643736400000|2022-02-01 17:26:40|31643|31593|31642.5|31592.5|31645.6|31607.3|31626.8|31591.9|23
1643736410000|2022-02-01 17:26:50|31642.3|31592.3|31641.5|31591.5|31642.8|31592.8|31641.5|31591.5|25
1643736420000|2022-02-01 17:27:00|31642|31592|31641.4|31591.4|31642.2|31592.2|31641.4|31591.4|18
1643736430000|2022-02-01 17:27:10|31641.6|31591.6|31640.6|31590.6|31642.2|31592.2|31640.6|31590.6|20
1643736440000|2022-02-01 17:27:20|31625.1|31605.1|31641.3|31591.3|31641.9|31605.1|31625|31589.2|13
1643736450000|2022-02-01 17:27:30|31640.6|31590.6|31639.2|31589.2|31640.9|31590.9|31638.6|31588.6|23
1643736460000|2022-02-01 17:27:40|31638.9|31588.9|31638.6|31588.6|31638.9|31588.9|31638.2|31588.2|13
1643736470000|2022-02-01 17:27:50|31638.4|31588.4|31635.7|31585.7|31638.7|31601|31620.8|31584.1|25
1643736480000|2022-02-01 17:28:00|31636.6|31586.6|31638.4|31588.4|31639|31589|31636.6|31586.6|26
1643736490000|2022-02-01 17:28:10|31639.1|31589.1|31639.7|31589.7|31640.2|31590.2|31638.9|31588.9|26
1643736500000|2022-02-01 17:28:20|31639.9|31589.9|31640.7|31590.7|31641.5|31591.5|31639|31589|19
1643736510000|2022-02-01 17:28:30|31640.6|31590.6|31640.9|31590.9|31641.1|31591.1|31640.3|31590.3|17
1643736520000|2022-02-01 17:28:40|31640.6|31590.6|31640.8|31590.8|31642|31592|31640.6|31590.6|15
1643736530000|2022-02-01 17:28:50|31641|31591|31639.5|31589.5|31641|31591|31639.5|31589.5|10
1643736540000|2022-02-01 17:29:00|31639.7|31589.7|31625.4|31605.4|31640.5|31605.6|31625.4|31589.7|11
1643736550000|2022-02-01 17:29:10|31625.2|31605.2|31640.4|31590.4|31640.4|31605.4|31624.6|31590.2|11
1643736560000|2022-02-01 17:29:20|31640.3|31590.3|31639.2|31589.2|31640.7|31590.7|31639.2|31589.2|21
1643736570000|2022-02-01 17:29:30|31639.1|31589.1|31639|31589|31639.7|31589.7|31638.7|31588.7|13
1643736580000|2022-02-01 17:29:40|31638.9|31588.9|31640.2|31590.2|31640.2|31590.2|31638.6|31588.6|15
1643736590000|2022-02-01 17:29:50|31639.9|31589.9|31639.3|31589.3|31640.1|31590.1|31638.3|31588.3|14
1643736600000|2022-02-01 17:30:00|31639.5|31589.5|31640.7|31590.7|31641.5|31591.5|31639.1|31589.1|24
1643736610000|2022-02-01 17:30:10|31640.9|31590.9|31640.9|31590.9|31641.8|31591.8|31640.5|31590.5|21
1643736620000|2022-02-01 17:30:20|31641|31591|31641.4|31591.4|31642.5|31592.5|31641|31591|24
1643736630000|2022-02-01 17:30:30|31641.3|31591.3|31641.6|31591.6|31642.3|31592.3|31641|31591|21
1643736640000|2022-02-01 17:30:40|31641.5|31591.5|31640.3|31590.3|31641.6|31591.6|31640.2|31590.2|17
1643736650000|2022-02-01 17:30:50|31640.4|31590.4|31641.1|31591.1|31642.9|31606.6|31625.8|31590.3|23
1643736660000|2022-02-01 17:31:00|31643.6|31593.6|31646.1|31596.1|31647.6|31610|31630|31592.1|21
1643736670000|2022-02-01 17:31:10|31645.8|31595.8|31645.9|31595.9|31646|31596|31644.8|31594.8|20
1643736680000|2022-02-01 17:31:20|31645.7|31595.7|31645.2|31595.2|31645.8|31595.8|31644.6|31594.6|15
1643736690000|2022-02-01 17:31:30|31645|31595|31644.1|31594.1|31645.1|31595.1|31643.8|31593.8|12
1643736700000|2022-02-01 17:31:40|31627.9|31607.9|31641.9|31591.9|31643.2|31608|31626.2|31591.9|22
1643736710000|2022-02-01 17:31:50|31641.6|31591.6|31642|31592|31642.2|31592.2|31640.9|31590.9|23
1643736720000|2022-02-01 17:32:00|31641.8|31591.8|31641.3|31591.3|31642.2|31592.2|31641.3|31591.3|15
1643736730000|2022-02-01 17:32:10|31641.5|31591.5|31642.3|31592.3|31643.1|31593.1|31641.5|31591.5|24
1643736740000|2022-02-01 17:32:20|31642.2|31592.2|31644.2|31594.2|31645|31595|31642.2|31592.2|21
1643736750000|2022-02-01 17:32:30|31644.1|31594.1|31648.3|31598.3|31648.8|31612.2|31632.2|31594.1|19
1643736760000|2022-02-01 17:32:40|31648|31598|31648.1|31598.1|31648.2|31598.2|31646|31596|21
1643736770000|2022-02-01 17:32:50|31648.2|31598.2|31648.8|31598.8|31649.3|31599.3|31648|31598|25
1643736780000|2022-02-01 17:33:00|31649.3|31599.3|31651.5|31601.5|31652.5|31602.5|31648.7|31598.7|27
1643736790000|2022-02-01 17:33:10|31651.8|31601.8|31651.2|31601.2|31652.7|31602.7|31650.5|31600.5|21
1643736800000|2022-02-01 17:33:20|31652|31602|31651.7|31601.7|31652.3|31602.3|31651.5|31601.5|18
1643736810000|2022-02-01 17:33:30|31651.9|31601.9|31652.7|31602.7|31652.7|31602.7|31651.7|31601.7|26
1643736820000|2022-02-01 17:33:40|31652.2|31602.2|31652.1|31602.1|31652.5|31602.5|31651.6|31601.6|16
1643736830000|2022-02-01 17:33:50|31652.2|31602.2|31651|31601|31652.4|31602.4|31649.9|31599.9|23
1643736840000|2022-02-01 17:34:00|31650|31600|31649.6|31599.6|31650|31600|31649.3|31599.3|16
1643736850000|2022-02-01 17:34:10|31649.9|31599.9|31650.4|31600.4|31650.5|31600.5|31649.5|31599.5|15
1643736860000|2022-02-01 17:34:20|31649.5|31599.5|31652.5|31602.5|31652.7|31602.7|31649.5|31599.5|17
1643736870000|2022-02-01 17:34:30|31652.4|31602.4|31660.1|31610.1|31660.3|31619.2|31639.2|31602.4|30
1643736880000|2022-02-01 17:34:40|31659.6|31609.6|31660|31610|31660.3|31610.3|31658.9|31608.9|27
1643736890000|2022-02-01 17:34:50|31659.7|31609.7|31659.8|31609.8|31660.2|31610.2|31659.6|31609.6|15
1643736900000|2022-02-01 17:35:00|31659.9|31609.9|31659.8|31609.8|31660.5|31610.5|31657.4|31607.4|25
1643736910000|2022-02-01 17:35:10|31660.3|31610.3|31660|31610|31660.8|31610.8|31658.8|31608.8|20
1643736920000|2022-02-01 17:35:20|31659.9|31609.9|31659.1|31609.1|31660|31610|31659.1|31609.1|20
1643736930000|2022-02-01 17:35:30|31659.2|31609.2|31657.5|31607.5|31660|31610|31657.5|31607.5|22
1643736940000|2022-02-01 17:35:40|31657.9|31607.9|31657.9|31607.9|31658.3|31608.3|31657.2|31607.2|19
1643736950000|2022-02-01 17:35:50|31657.8|31607.8|31658.5|31608.5|31658.9|31608.9|31657.5|31607.5|19
1643736960000|2022-02-01 17:36:00|31659.8|31609.8|31662.6|31612.6|31663|31627.9|31646|31608.6|29
1643736970000|2022-02-01 17:36:10|31662.2|31612.2|31660.6|31610.6|31663|31629.8|31645.2|31608.8|26
1643736980000|2022-02-01 17:36:20|31661.4|31611.4|31657.9|31607.9|31661.4|31630|31649.9|31607.7|25
1643736990000|2022-02-01 17:36:30|31658.4|31608.4|31655.4|31605.4|31658.4|31608.4|31654.7|31604.7|19
1643737000000|2022-02-01 17:36:40|31655|31605|31654.6|31604.6|31656.5|31606.5|31653.6|31603.6|28
1643737010000|2022-02-01 17:36:50|31654.7|31604.7|31650.9|31600.9|31654.7|31604.7|31650.9|31600.9|24
1643737020000|2022-02-01 17:37:00|31651|31601|31650.6|31600.6|31651.1|31601.1|31649.5|31599.5|22
1643737030000|2022-02-01 17:37:10|31650.5|31600.5|31650.2|31600.2|31651.6|31601.6|31650.2|31600.2|17
1643737040000|2022-02-01 17:37:20|31650|31600|31649.8|31599.8|31651|31601|31649.8|31599.8|18
1643737050000|2022-02-01 17:37:30|31649.9|31599.9|31650.5|31600.5|31650.7|31600.7|31649.9|31599.9|11
1643737060000|2022-02-01 17:37:40|31650.6|31600.6|31650.2|31600.2|31651.7|31616.8|31636.2|31599.8|19
1643737070000|2022-02-01 17:37:50|31650.3|31600.3|31650.4|31600.4|31651.5|31601.5|31649.7|31599.7|11
1643737080000|2022-02-01 17:38:00|31650.3|31600.3|31656.7|31606.7|31656.7|31606.7|31648.8|31598.8|23
1643737090000|2022-02-01 17:38:10|31657|31607|31661.8|31611.8|31663.1|31613.1|31655.9|31605.9|32
1643737100000|2022-02-01 17:38:20|31662.3|31612.3|31664.5|31614.5|31665.1|31615.1|31662.3|31612.3|28
1643737110000|2022-02-01 17:38:30|31664.2|31614.2|31664.8|31614.8|31665.5|31615.5|31663.2|31613.2|24
1643737120000|2022-02-01 17:38:40|31664.7|31614.7|31664.9|31614.9|31666.9|31616.9|31664.7|31614.7|30
1643737130000|2022-02-01 17:38:50|31665.5|31615.5|31663.2|31613.2|31665.8|31615.8|31661.1|31611.1|26
1643737140000|2022-02-01 17:39:00|31663.3|31613.3|31664.1|31614.1|31664.3|31614.3|31663.3|31613.3|16
1643737150000|2022-02-01 17:39:10|31663.8|31613.8|31663.8|31613.8|31663.8|31613.8|31663.5|31613.5|11
1643737160000|2022-02-01 17:39:20|31663.6|31613.6|31664.1|31614.1|31664.1|31614.1|31663.6|31613.6|9
1643737170000|2022-02-01 17:39:30|31661.8|31611.8|31664.3|31614.3|31665.1|31629.8|31644.8|31611.7|24
1643737180000|2022-02-01 17:39:40|31664.1|31614.1|31662.7|31612.7|31664.7|31614.7|31662.5|31612.5|20
1643737190000|2022-02-01 17:39:50|31665.1|31615.1|31664.2|31614.2|31665.1|31615.1|31663.3|31613.3|16
1643737200000|2022-02-01 17:40:00|31663.8|31613.8|31660.1|31610.1|31663.8|31613.8|31659.5|31609.5|29
1643737210000|2022-02-01 17:40:10|31660|31610|31660.7|31610.7|31660.8|31610.8|31660|31610|15
1643737220000|2022-02-01 17:40:20|31660.3|31610.3|31663|31613|31664.3|31614.3|31660.3|31610.3|21
1643737230000|2022-02-01 17:40:30|31663.2|31613.2|31668.4|31618.4|31668.7|31618.7|31662.8|31612.8|19
1643737240000|2022-02-01 17:40:40|31667.6|31617.6|31667.1|31617.1|31668.7|31618.7|31667.1|31617.1|17
1643737250000|2022-02-01 17:40:50|31667.2|31617.2|31667.5|31617.5|31668|31618|31666.9|31616.9|12
1643737260000|2022-02-01 17:41:00|31667.4|31617.4|31669.5|31619.5|31670|31620|31667.3|31617.3|23
1643737270000|2022-02-01 17:41:10|31669.6|31619.6|31670.6|31620.6|31671.2|31634.8|31654.8|31619.3|28
1643737280000|2022-02-01 17:41:20|31670.5|31620.5|31675.8|31625.8|31675.8|31625.8|31670.5|31620.5|27
1643737290000|2022-02-01 17:41:30|31675.7|31625.7|31675.3|31625.3|31676.4|31626.4|31674.9|31624.9|24
1643737300000|2022-02-01 17:41:40|31675.4|31625.4|31674.8|31624.8|31675.6|31625.6|31674.6|31624.6|17
1643737310000|2022-02-01 17:41:50|31674.7|31624.7|31674.2|31624.2|31674.7|31624.7|31673.9|31623.9|14
1643737320000|2022-02-01 17:42:00|31674.1|31624.1|31673.9|31623.9|31674.7|31624.7|31673.2|31623.2|20
1643737330000|2022-02-01 17:42:10|31673.7|31623.7|31673.3|31623.3|31674.2|31624.2|31673.1|31623.1|16
1643737340000|2022-02-01 17:42:20|31676.3|31626.3|31675.6|31625.6|31676.8|31626.8|31675.1|31625.1|26
1643737350000|2022-02-01 17:42:30|31676.1|31626.1|31677.2|31627.2|31677.9|31627.9|31675.9|31625.9|17
1643737360000|2022-02-01 17:42:40|31677.3|31627.3|31676.4|31626.4|31677.7|31627.7|31676.4|31626.4|13
1643737370000|2022-02-01 17:42:50|31676.6|31626.6|31679.2|31629.2|31680.6|31644.6|31664|31626.1|29
1643737380000|2022-02-01 17:43:00|31679.4|31629.4|31683.8|31633.8|31685|31648.1|31668.1|31629|32
1643737390000|2022-02-01 17:43:10|31683.7|31633.7|31685.7|31635.7|31685.7|31635.7|31683|31633|25
1643737400000|2022-02-01 17:43:20|31685.3|31635.3|31683.7|31633.7|31688.9|31638.9|31683.7|31633.7|26
1643737410000|2022-02-01 17:43:30|31683|31633|31683.6|31633.6|31685|31635|31682.8|31632.8|25
1643737420000|2022-02-01 17:43:40|31683.5|31633.5|31683.1|31633.1|31683.9|31633.9|31683.1|31633.1|13
1643737430000|2022-02-01 17:43:50|31682.6|31632.6|31683.5|31633.5|31683.8|31633.8|31682.5|31632.5|23
1643737440000|2022-02-01 17:44:00|31683.6|31633.6|31682.7|31632.7|31683.7|31633.7|31680.8|31630.8|20
1643737450000|2022-02-01 17:44:10|31682.6|31632.6|31681.2|31631.2|31682.7|31632.7|31681.1|31631.1|17
1643737460000|2022-02-01 17:44:20|31681.1|31631.1|31680.4|31630.4|31681.8|31631.8|31680.3|31630.3|15
1643737470000|2022-02-01 17:44:30|31680.6|31630.6|31679.3|31629.3|31680.9|31630.9|31679.3|31629.3|18
1643737480000|2022-02-01 17:44:40|31679.6|31629.6|31682.6|31632.6|31682.6|31632.6|31679.6|31629.6|17
1643737490000|2022-02-01 17:44:50|31682.5|31632.5|31686|31636|31686.7|31636.7|31681.6|31631.6|22
1643737500000|2022-02-01 17:45:00|31685.2|31635.2|31680.6|31630.6|31685.6|31635.6|31680.6|31630.6|35
1643737510000|2022-02-01 17:45:10|31680.7|31630.7|31682.8|31632.8|31683.3|31633.3|31680.7|31630.7|24
1643737520000|2022-02-01 17:45:20|31681.4|31631.4|31681.2|31631.2|31683|31633|31681|31631|23
1643737530000|2022-02-01 17:45:30|31684.3|31634.3|31681.5|31631.5|31686.1|31636.1|31680.5|31630.5|30
1643737540000|2022-02-01 17:45:40|31681.6|31631.6|31681.8|31631.8|31682.3|31632.3|31680.4|31630.4|20
1643737550000|2022-02-01 17:45:50|31681.7|31631.7|31681.9|31631.9|31682.7|31632.7|31680.7|31630.7|18
1643737560000|2022-02-01 17:46:00|31681.7|31631.7|31681.1|31631.1|31682.2|31632.2|31680.3|31630.3|19
1643737570000|2022-02-01 17:46:10|31681.2|31631.2|31682.3|31632.3|31683.1|31633.1|31680.7|31630.7|14
1643737580000|2022-02-01 17:46:20|31682|31632|31681.4|31631.4|31687.8|31637.8|31680.5|31630.5|27
1643737590000|2022-02-01 17:46:30|31682.4|31632.4|31682.9|31632.9|31684.4|31634.4|31681|31631|30
1643737600000|2022-02-01 17:46:40|31683|31633|31680.6|31630.6|31683.7|31633.7|31680.4|31630.4|31
1643737610000|2022-02-01 17:46:50|31679.5|31629.5|31679.6|31629.6|31680|31630|31679.3|31629.3|23
1643737620000|2022-02-01 17:47:00|31679.4|31629.4|31679.6|31629.6|31680.7|31630.7|31679.3|31629.3|10
1643737630000|2022-02-01 17:47:10|31679.7|31629.7|31664.2|31644.2|31679.8|31644.2|31664.1|31629.6|5
1643737640000|2022-02-01 17:47:20|31664.8|31644.8|31666.1|31646.1|31667.4|31647.4|31664.8|31644.8|13
1643737650000|2022-02-01 17:47:30|31665.9|31645.9|31664.3|31644.3|31666.4|31646.4|31664|31644|16
1643737660000|2022-02-01 17:47:40|31664.2|31644.2|31679.5|31629.5|31679.6|31644.4|31664|31629|23
1643737670000|2022-02-01 17:47:50|31679.4|31629.4|31680.1|31630.1|31680.9|31630.9|31679.4|31629.4|20
1643737680000|2022-02-01 17:48:00|31680.3|31630.3|31676.5|31626.5|31680.3|31630.3|31674.9|31624.9|32
1643737690000|2022-02-01 17:48:10|31676.7|31626.7|31675.4|31625.4|31676.7|31626.7|31675.2|31625.2|16
1643737700000|2022-02-01 17:48:20|31676|31626|31676.7|31626.7|31677.5|31627.5|31675.7|31625.7|21
1643737710000|2022-02-01 17:48:30|31676.8|31626.8|31677.3|31627.3|31677.5|31627.5|31676.2|31626.2|18
1643737720000|2022-02-01 17:48:40|31677.2|31627.2|31677.5|31627.5|31680.1|31630.1|31676.5|31626.5|20
1643737730000|2022-02-01 17:48:50|31677.3|31627.3|31677.2|31627.2|31677.5|31627.5|31676.7|31626.7|17
1643737740000|2022-02-01 17:49:00|31677.1|31627.1|31677.6|31627.6|31677.6|31627.6|31676.3|31626.3|14
1643737750000|2022-02-01 17:49:10|31677.5|31627.5|31677.3|31627.3|31678.3|31628.3|31677.2|31627.2|12
1643737760000|2022-02-01 17:49:20|31677.4|31627.4|31677.5|31627.5|31677.5|31627.5|31676.8|31626.8|9
1643737770000|2022-02-01 17:49:30|31677.3|31627.3|31684.5|31634.5|31689.9|31639.9|31674|31624|24
1643737780000|2022-02-01 17:49:40|31685.3|31635.3|31683.3|31633.3|31687.2|31637.2|31681.7|31631.7|34
1643737790000|2022-02-01 17:49:50|31683.2|31633.2|31687.1|31637.1|31687.4|31637.4|31683.2|31633.2|26
1643737800000|2022-02-01 17:50:00|31686.7|31636.7|31687.7|31637.7|31689.8|31639.8|31686.7|31636.7|29
1643737810000|2022-02-01 17:50:10|31687.6|31637.6|31687.2|31637.2|31688.1|31638.1|31686.7|31636.7|22
1643737820000|2022-02-01 17:50:20|31687.1|31637.1|31687.7|31637.7|31688.9|31638.9|31687|31637|23
1643737830000|2022-02-01 17:50:30|31687.9|31637.9|31687.2|31637.2|31688.3|31638.3|31686.9|31636.9|29
1643737840000|2022-02-01 17:50:40|31687.4|31637.4|31690.6|31640.6|31691.9|31641.9|31687.1|31637.1|22
1643737850000|2022-02-01 17:50:50|31691|31641|31690.3|31640.3|31692.3|31642.3|31688.4|31638.4|23
1643737860000|2022-02-01 17:51:00|31690|31640|31688.8|31638.8|31690|31640|31688.3|31638.3|24
1643737870000|2022-02-01 17:51:10|31689.2|31639.2|31689.2|31639.2|31689.3|31639.3|31688.5|31638.5|14
1643737880000|2022-02-01 17:51:20|31689|31639|31690.1|31640.1|31690.1|31640.1|31688.8|31638.8|12
1643737890000|2022-02-01 17:51:30|31689.7|31639.7|31693.5|31643.5|31693.6|31643.6|31685.5|31635.5|16
1643737900000|2022-02-01 17:51:40|31693.4|31643.4|31675.7|31655.7|31693.4|31655.7|31671.4|31637.4|15
1643737910000|2022-02-01 17:51:50|31674.4|31654.4|31688|31638|31691|31654.4|31674.4|31637.1|17
1643737920000|2022-02-01 17:52:00|31687|31637|31687.7|31637.7|31688.5|31638.5|31687|31637|23
1643737930000|2022-02-01 17:52:10|31687.9|31637.9|31687.7|31637.7|31688|31638|31687.1|31637.1|16
1643737940000|2022-02-01 17:52:20|31687.8|31637.8|31673.3|31653.3|31687.9|31653.3|31673|31637.1|12
1643737950000|2022-02-01 17:52:30|31673.2|31653.2|31688.4|31638.4|31689.9|31653.7|31673.1|31637.2|17
1643737960000|2022-02-01 17:52:40|31687.8|31637.8|31689.3|31639.3|31689.7|31639.7|31687.7|31637.7|18
1643737970000|2022-02-01 17:52:50|31690.7|31640.7|31691.8|31641.8|31691.8|31656.1|31674.6|31638.3|23
1643737980000|2022-02-01 17:53:00|31691.7|31641.7|31693.4|31643.4|31693.6|31643.6|31690.7|31640.7|20
1643737990000|2022-02-01 17:53:10|31693.3|31643.3|31692.1|31642.1|31694.9|31644.9|31692.1|31642.1|18
1643738000000|2022-02-01 17:53:20|31692|31642|31691|31641|31692|31642|31689.8|31639.8|21
1643738010000|2022-02-01 17:53:30|31690.9|31640.9|31691|31641|31691.5|31641.5|31690.6|31640.6|13
1643738020000|2022-02-01 17:53:40|31690.8|31640.8|31678.5|31658.5|31692.3|31658.5|31677.8|31640.5|15
1643738030000|2022-02-01 17:53:50|31677.8|31657.8|31688.9|31638.9|31690.6|31659.8|31677.1|31638.5|24
1643738040000|2022-02-01 17:54:00|31688.5|31638.5|31688.1|31638.1|31688.7|31638.7|31687.5|31637.5|16
1643738050000|2022-02-01 17:54:10|31688.5|31638.5|31688.4|31638.4|31689.4|31639.4|31688.4|31638.4|8
1643738060000|2022-02-01 17:54:20|31688.3|31638.3|31677.1|31657.1|31691.1|31657.3|31676.6|31638.3|12
1643738070000|2022-02-01 17:54:30|31677.3|31657.3|31677.2|31657.2|31677.6|31657.6|31673.9|31653.9|12
1643738080000|2022-02-01 17:54:40|31677.3|31657.3|31673.3|31653.3|31677.3|31657.3|31673.3|31653.3|13
1643738090000|2022-02-01 17:54:50|31673.4|31653.4|31687.7|31637.7|31688.7|31653.4|31673.4|31637.1|15
1643738100000|2022-02-01 17:55:00|31687.5|31637.5|31687.4|31637.4|31687.9|31637.9|31687.2|31637.2|12
1643738110000|2022-02-01 17:55:10|31687.6|31637.6|31687.2|31637.2|31687.9|31637.9|31685.9|31635.9|13
1643738120000|2022-02-01 17:55:20|31675.1|31655.1|31685.7|31635.7|31686.4|31655.6|31673.8|31635.7|15
1643738130000|2022-02-01 17:55:30|31685|31635|31686.8|31636.8|31687.7|31651.9|31671.9|31634.9|15
1643738140000|2022-02-01 17:55:40|31687.4|31637.4|31685.9|31635.9|31687.5|31637.5|31685.6|31635.6|10
1643738150000|2022-02-01 17:55:50|31685.8|31635.8|31686.5|31636.5|31686.5|31636.5|31685.8|31635.8|9
1643738160000|2022-02-01 17:56:00|31686.1|31636.1|31684.7|31634.7|31686.3|31655.2|31675|31634.4|9
1643738170000|2022-02-01 17:56:10|31684.8|31634.8|31682.7|31632.7|31685.6|31635.6|31682.7|31632.7|17
1643738180000|2022-02-01 17:56:20|31683.1|31633.1|31683.4|31633.4|31683.7|31633.7|31682.9|31632.9|22
1643738190000|2022-02-01 17:56:30|31683.6|31633.6|31682.9|31632.9|31683.7|31633.7|31682.2|31632.2|17
1643738200000|2022-02-01 17:56:40|31682.7|31632.7|31674.4|31654.4|31683|31654.4|31668.8|31632.1|17
1643738210000|2022-02-01 17:56:50|31675.2|31655.2|31671.1|31651.1|31675.2|31655.2|31670.7|31650.7|10
1643738220000|2022-02-01 17:57:00|31671|31651|31685.6|31635.6|31686.1|31651.1|31670.4|31635.3|12
1643738230000|2022-02-01 17:57:10|31686.2|31636.2|31687.1|31637.1|31687.1|31637.1|31685.8|31635.8|14
1643738240000|2022-02-01 17:57:20|31686.6|31636.6|31685.7|31635.7|31686.8|31636.8|31685.7|31635.7|12
1643738250000|2022-02-01 17:57:30|31685.9|31635.9|31686.7|31636.7|31687.5|31651.3|31669.8|31635.5|18
1643738260000|2022-02-01 17:57:40|31672.9|31652.9|31670.7|31650.7|31672.9|31652.9|31670.7|31650.7|26
1643738270000|2022-02-01 17:57:50|31670.9|31650.9|31685.5|31635.5|31685.6|31652.8|31670.6|31635.4|17
1643738280000|2022-02-01 17:58:00|31685.3|31635.3|31685.8|31635.8|31686|31636|31685.2|31635.2|21
1643738290000|2022-02-01 17:58:10|31685.9|31635.9|31685.4|31635.4|31686.1|31636.1|31684.7|31634.7|18
1643738300000|2022-02-01 17:58:20|31685.6|31635.6|31684.2|31634.2|31685.6|31650.7|31669|31633.8|18
1643738310000|2022-02-01 17:58:30|31669.1|31649.1|31670|31650|31671.7|31651.7|31668.1|31648.1|20
1643738320000|2022-02-01 17:58:40|31670.4|31650.4|31684.6|31634.6|31684.6|31651.5|31669.2|31633.9|14
1643738330000|2022-02-01 17:58:50|31684.2|31634.2|31686.4|31636.4|31686.6|31651|31669.6|31634.2|19
1643738340000|2022-02-01 17:59:00|31684.9|31634.9|31685.8|31635.8|31686|31636|31684.9|31634.9|17
1643738350000|2022-02-01 17:59:10|31686|31636|31685.1|31635.1|31686.9|31636.9|31684.6|31634.6|18
1643738360000|2022-02-01 17:59:20|31685.3|31635.3|31668.5|31648.5|31685.5|31652.3|31667.2|31635.2|25
1643738370000|2022-02-01 17:59:30|31668.3|31648.3|31667.7|31647.7|31668.8|31648.8|31667|31647|9
1643738380000|2022-02-01 17:59:40|31667.3|31647.3|31679.7|31629.7|31683.1|31647.3|31664.2|31629.2|16
1643738390000|2022-02-01 17:59:50|31679.8|31629.8|31681.1|31631.1|31681.1|31631.1|31679.8|31629.8|13
1643738400000|2022-02-01 18:00:00|31680.8|31630.8|31679|31629|31680.8|31630.8|31678.2|31628.2|22
1643738410000|2022-02-01 18:00:10|31678.4|31628.4|31677.4|31627.4|31678.5|31628.5|31677.2|31627.2|19
1643738420000|2022-02-01 18:00:20|31677.2|31627.2|31679.6|31629.6|31680.1|31630.1|31677.2|31627.2|21
1643738430000|2022-02-01 18:00:30|31679|31629|31679.1|31629.1|31679.6|31629.6|31678.6|31628.6|15
1643738440000|2022-02-01 18:00:40|31679|31629|31663.2|31643.2|31679|31643.4|31662.1|31629|13
1643738450000|2022-02-01 18:00:50|31662.9|31642.9|31664.9|31644.9|31664.9|31644.9|31662.9|31642.9|11
1643738460000|2022-02-01 18:01:00|31661.9|31641.9|31677.1|31627.1|31677.3|31644.1|31660.2|31625|22
1643738470000|2022-02-01 18:01:10|31676.2|31626.2|31677.8|31627.8|31678.7|31628.7|31676.2|31626.2|19
1643738480000|2022-02-01 18:01:20|31678.2|31628.2|31678.8|31628.8|31678.8|31628.8|31677.7|31627.7|13
1643738490000|2022-02-01 18:01:30|31678.5|31628.5|31663.2|31643.2|31678.7|31643.2|31663.2|31628.5|4
1643738500000|2022-02-01 18:01:40|31662.6|31642.6|31664|31644|31683.6|31645.3|31662|31628.6|13
1643738510000|2022-02-01 18:01:50|31679.5|31629.5|31679.6|31629.6|31679.8|31644.7|31664.3|31628.7|12
1643738520000|2022-02-01 18:02:00|31679.4|31629.4|31680|31630|31680|31630|31679.1|31629.1|15
1643738530000|2022-02-01 18:02:10|31679.7|31629.7|31663.7|31643.7|31679.7|31644.7|31663|31629.2|14
1643738540000|2022-02-01 18:02:20|31663.8|31643.8|31663.6|31643.6|31664.1|31644.1|31663|31643|14
1643738550000|2022-02-01 18:02:30|31663.3|31643.3|31663.1|31643.1|31664.2|31644.2|31662.3|31642.3|17
1643738560000|2022-02-01 18:02:40|31664.2|31644.2|31674.6|31624.6|31680.2|31644.2|31661.8|31624.6|27
1643738570000|2022-02-01 18:02:50|31675.4|31625.4|31676.2|31626.2|31677|31627|31675.1|31625.1|15
1643738580000|2022-02-01 18:03:00|31676|31626|31678.7|31628.7|31678.8|31628.8|31676|31626|19
1643738590000|2022-02-01 18:03:10|31678.6|31628.6|31677.6|31627.6|31679|31629|31677.6|31627.6|16
1643738600000|2022-02-01 18:03:20|31677.4|31627.4|31677.2|31627.2|31678.2|31628.2|31677.2|31627.2|12
1643738610000|2022-02-01 18:03:30|31677.3|31627.3|31677.2|31627.2|31677.4|31627.4|31677.2|31627.2|11
1643738620000|2022-02-01 18:03:40|31677.4|31627.4|31663.2|31643.2|31677.6|31645.5|31662.9|31627.4|7
1643738630000|2022-02-01 18:03:50|31663.5|31643.5|31664.5|31644.5|31665.4|31645.4|31661.6|31641.6|11
1643738640000|2022-02-01 18:04:00|31679.2|31629.2|31677|31627|31679.2|31629.2|31676.2|31626.2|22
1643738650000|2022-02-01 18:04:10|31676.8|31626.8|31676.4|31626.4|31677.4|31627.4|31675.7|31625.7|15
1643738660000|2022-02-01 18:04:20|31676.3|31626.3|31677.3|31627.3|31678.4|31628.4|31675.7|31625.7|11
1643738670000|2022-02-01 18:04:30|31677.7|31627.7|31664.5|31644.5|31680.7|31646.2|31661.2|31626.6|26
1643738680000|2022-02-01 18:04:40|31666.6|31646.6|31666.5|31646.5|31666.6|31646.6|31663|31643|16
1643738690000|2022-02-01 18:04:50|31666.4|31646.4|31677.6|31627.6|31677.9|31648.5|31662.2|31626.4|20
1643738700000|2022-02-01 18:05:00|31677.3|31627.3|31676.6|31626.6|31678.1|31628.1|31676.3|31626.3|18
1643738710000|2022-02-01 18:05:10|31678.3|31628.3|31677.9|31627.9|31678.5|31628.5|31676.1|31626.1|18
1643738720000|2022-02-01 18:05:20|31678.1|31628.1|31666.7|31646.7|31678.1|31646.9|31666.6|31627.4|11
1643738730000|2022-02-01 18:05:30|31662.1|31642.1|31658|31638|31662.8|31642.8|31657|31637|12
1643738740000|2022-02-01 18:05:40|31661|31641|31672.6|31622.6|31674.2|31641|31658.7|31621.8|25
1643738750000|2022-02-01 18:05:50|31672.4|31622.4|31671.6|31621.6|31673|31623|31671|31621|18
1643738760000|2022-02-01 18:06:00|31671.1|31621.1|31669.7|31619.7|31671.5|31621.5|31668.9|31618.9|23
1643738770000|2022-02-01 18:06:10|31668.9|31618.9|31670.3|31620.3|31670.5|31620.5|31668.9|31618.9|17
1643738780000|2022-02-01 18:06:20|31670.5|31620.5|31670.2|31620.2|31670.8|31620.8|31670|31620|13
1643738790000|2022-02-01 18:06:30|31670.5|31620.5|31672.1|31622.1|31673.2|31642.6|31656.7|31620.2|19
1643738800000|2022-02-01 18:06:40|31671.1|31621.1|31671.4|31621.4|31672.4|31622.4|31670.5|31620.5|15
1643738810000|2022-02-01 18:06:50|31671.7|31621.7|31670.9|31620.9|31671.8|31621.8|31670|31620|9
1643738820000|2022-02-01 18:07:00|31671.1|31621.1|31655.1|31635.1|31671.1|31635.3|31655|31620.2|11
1643738830000|2022-02-01 18:07:10|31656.9|31636.9|31669.5|31619.5|31669.5|31637.1|31655.2|31619.2|18
1643738840000|2022-02-01 18:07:20|31669.1|31619.1|31670.3|31620.3|31670.3|31620.3|31668.7|31618.7|13
1643738850000|2022-02-01 18:07:30|31670.6|31620.6|31670.5|31620.5|31670.6|31620.6|31669.7|31619.7|14
1643738860000|2022-02-01 18:07:40|31669.9|31619.9|31656.5|31636.5|31670.6|31636.5|31656.1|31619.7|12
1643738870000|2022-02-01 18:07:50|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|31656.5|31636.5|3
1643738880000|2022-02-01 18:08:00|31656.5|31636.5|31657.1|31637.1|31659.9|31639.9|31652.9|31632.9|10
1643738890000|2022-02-01 18:08:10|31654.9|31634.9|31669.2|31619.2|31669.7|31636.1|31654.2|31618|21
1643738900000|2022-02-01 18:08:20|31669|31619|31669.5|31619.5|31670.3|31620.3|31668.8|31618.8|16
1643738910000|2022-02-01 18:08:30|31669.7|31619.7|31669.8|31619.8|31669.9|31619.9|31669.1|31619.1|13
1643738920000|2022-02-01 18:08:40|31669.4|31619.4|31658.9|31638.9|31670.3|31638.9|31655.1|31619.4|14
1643738930000|2022-02-01 18:08:50|31658.8|31638.8|31653.4|31633.4|31669.3|31638.8|31653|31618.9|10
1643738940000|2022-02-01 18:09:00|31652.7|31632.7|31667.9|31617.9|31670.3|31638.2|31652.7|31617.9|16
1643738950000|2022-02-01 18:09:10|31668|31618|31668.7|31618.7|31670.1|31620.1|31668|31618|18
1643738960000|2022-02-01 18:09:20|31668.5|31618.5|31669.3|31619.3|31669.3|31634.2|31653.7|31618.4|16
1643738970000|2022-02-01 18:09:30|31669|31619|31654.2|31634.2|31669|31634.5|31653.9|31618|16
1643738980000|2022-02-01 18:09:40|31653.8|31633.8|31654.4|31634.4|31654.8|31634.8|31653.1|31633.1|10
1643738990000|2022-02-01 18:09:50|31656.2|31636.2|31668.9|31618.9|31668.9|31636.2|31653.3|31617.9|11
1643739000000|2022-02-01 18:10:00|31668.7|31618.7|31669.5|31619.5|31669.5|31636.3|31652.7|31618.3|20
1643739010000|2022-02-01 18:10:10|31669.4|31619.4|31669.2|31619.2|31669.8|31619.8|31668.6|31618.6|12
1643739020000|2022-02-01 18:10:20|31669.4|31619.4|31669.5|31619.5|31669.8|31619.8|31669.3|31619.3|10
1643739030000|2022-02-01 18:10:30|31669.6|31619.6|31654.7|31634.7|31670.1|31638.7|31654.7|31619.6|11
1643739040000|2022-02-01 18:10:40|31655|31635|31655.8|31635.8|31656.2|31636.2|31653.9|31633.9|12
1643739050000|2022-02-01 18:10:50|31655.5|31635.5|31669.4|31619.4|31669.8|31636.2|31655|31619.4|7
1643739060000|2022-02-01 18:11:00|31668.7|31618.7|31669|31619|31669.7|31619.7|31668.3|31618.3|17
1643739070000|2022-02-01 18:11:10|31670|31620|31670.1|31620.1|31670.1|31620.1|31669.4|31619.4|8
1643739080000|2022-02-01 18:11:20|31669.8|31619.8|31656.4|31636.4|31670.3|31636.4|31655.9|31619.3|11
1643739090000|2022-02-01 18:11:30|31656|31636|31656.1|31636.1|31656.4|31636.4|31655.5|31635.5|7
1643739100000|2022-02-01 18:11:40|31655.9|31635.9|31656.9|31636.9|31657.3|31637.3|31655.9|31635.9|5
1643739110000|2022-02-01 18:11:50|31657.3|31637.3|31671.2|31621.2|31671.8|31638.9|31657.2|31620.1|9
1643739120000|2022-02-01 18:12:00|31670|31620|31669.8|31619.8|31670.9|31620.9|31669.8|31619.8|8
1643739130000|2022-02-01 18:12:10|31669.7|31619.7|31670.2|31620.2|31670.4|31620.4|31669.2|31619.2|12
1643739140000|2022-02-01 18:12:20|31670|31620|31657.5|31637.5|31670|31638|31654.6|31619.8|8
1643739150000|2022-02-01 18:12:30|31658.9|31638.9|31655.8|31635.8|31658.9|31638.9|31654.3|31634.3|7
1643739160000|2022-02-01 18:12:40|31656.6|31636.6|31654.8|31634.8|31656.6|31636.6|31654|31634|9
1643739170000|2022-02-01 18:12:50|31655.4|31635.4|31669.7|31619.7|31670.1|31635.4|31655.4|31619|15
1643739180000|2022-02-01 18:13:00|31670.5|31620.5|31670.1|31620.1|31670.8|31620.8|31669.7|31619.7|14
1643739190000|2022-02-01 18:13:10|31670.3|31620.3|31654|31634|31670.7|31634.1|31654|31619.1|12
1643739200000|2022-02-01 18:13:20|31653.9|31633.9|31654.3|31634.3|31655.2|31635.2|31653.9|31633.9|7
1643739210000|2022-02-01 18:13:30|31655.2|31635.2|31656|31636|31656|31636|31654.3|31634.3|10
1643739220000|2022-02-01 18:13:40|31656.1|31636.1|31652.7|31632.7|31668.1|31636.1|31651.5|31617.7|9
1643739230000|2022-02-01 18:13:50|31668.6|31618.6|31669.3|31619.3|31669.3|31619.3|31667.6|31617.6|5
1643739240000|2022-02-01 18:14:00|31669.1|31619.1|31668.1|31618.1|31669.1|31619.1|31667.5|31617.5|12
1643739250000|2022-02-01 18:14:10|31668.4|31618.4|31656.1|31636.1|31668.4|31637.6|31652.4|31617.7|16
1643739260000|2022-02-01 18:14:20|31655.8|31635.8|31658.5|31638.5|31658.5|31638.5|31654.3|31634.3|5
1643739270000|2022-02-01 18:14:30|31658.6|31638.6|31670.5|31620.5|31670.5|31641.2|31655|31619.8|7
1643739280000|2022-02-01 18:14:40|31669.7|31619.7|31671.4|31621.4|31671.8|31621.8|31669.6|31619.6|12
1643739290000|2022-02-01 18:14:50|31671.6|31621.6|31671|31621|31672|31622|31670.6|31620.6|20
1643739300000|2022-02-01 18:15:00|31671.8|31621.8|31655.5|31635.5|31671.8|31635.5|31655|31619.9|15
1643739310000|2022-02-01 18:15:10|31655.2|31635.2|31657.6|31637.6|31657.6|31637.6|31655.2|31635.2|7
1643739320000|2022-02-01 18:15:20|31657.4|31637.4|31656.9|31636.9|31657.4|31637.4|31656.5|31636.5|8
1643739330000|2022-02-01 18:15:30|31657|31637|31669.4|31619.4|31670.2|31638.8|31657|31619.4|13
1643739340000|2022-02-01 18:15:40|31669.8|31619.8|31666.4|31616.4|31671.1|31621.1|31666.4|31616.4|15
1643739350000|2022-02-01 18:15:50|31665.5|31615.5|31667.5|31617.5|31669.4|31634.3|31654.2|31615.5|13
1643739360000|2022-02-01 18:16:00|31667.3|31617.3|31667.2|31617.2|31668.2|31618.2|31666.9|31616.9|19
1643739370000|2022-02-01 18:16:10|31667.3|31617.3|31655.8|31635.8|31667.4|31635.9|31655.8|31616.8|9
1643739380000|2022-02-01 18:16:20|31655.9|31635.9|31654.9|31634.9|31656.7|31636.7|31652.5|31632.5|11
1643739390000|2022-02-01 18:16:30|31654.5|31634.5|31657.1|31637.1|31657.3|31637.3|31654.5|31634.5|8
1643739400000|2022-02-01 18:16:40|31653.4|31633.4|31652.3|31632.3|31653.4|31633.4|31652.3|31632.3|8
1643739410000|2022-02-01 18:16:50|31652.1|31632.1|31667.2|31617.2|31667.7|31632.1|31652.1|31616.7|11
1643739420000|2022-02-01 18:17:00|31666.5|31616.5|31668.6|31618.6|31670.1|31620.1|31666.5|31616.5|14
1643739430000|2022-02-01 18:17:10|31668.4|31618.4|31654.7|31634.7|31668.8|31634.7|31653.6|31618.4|9
1643739440000|2022-02-01 18:17:20|31654.3|31634.3|31654.5|31634.5|31655.3|31635.3|31653.2|31633.2|10
1643739450000|2022-02-01 18:17:30|31654|31634|31669.8|31619.8|31669.8|31635.6|31654|31618|7
1643739460000|2022-02-01 18:17:40|31670.3|31620.3|31669.7|31619.7|31670.5|31620.5|31668.7|31618.7|17
1643739470000|2022-02-01 18:17:50|31668.9|31618.9|31669.4|31619.4|31670.7|31620.7|31668.8|31618.8|7
1643739480000|2022-02-01 18:18:00|31669.2|31619.2|31659|31639|31670.1|31639|31659|31618.8|10
1643739490000|2022-02-01 18:18:10|31656.4|31636.4|31656.9|31636.9|31656.9|31636.9|31655.5|31635.5|7
1643739500000|2022-02-01 18:18:20|31656.4|31636.4|31654.5|31634.5|31670.5|31637.7|31654.5|31618.3|13
1643739510000|2022-02-01 18:18:30|31655.9|31635.9|31668.6|31618.6|31668.7|31635.9|31653.2|31618.6|11
1643739520000|2022-02-01 18:18:40|31669.3|31619.3|31669.3|31619.3|31669.9|31619.9|31668.5|31618.5|16
1643739530000|2022-02-01 18:18:50|31670|31620|31669.5|31619.5|31670.1|31620.1|31669.1|31619.1|7
1643739540000|2022-02-01 18:19:00|31669.4|31619.4|31655.2|31635.2|31669.7|31638.7|31654.5|31619.4|8
1643739550000|2022-02-01 18:19:10|31658.5|31638.5|31652.7|31632.7|31658.6|31638.6|31652.3|31632.3|9
1643739560000|2022-02-01 18:19:20|31654|31634|31666.9|31616.9|31666.9|31634|31652.5|31616.9|12
1643739570000|2022-02-01 18:19:30|31667.3|31617.3|31667.5|31617.5|31668.5|31618.5|31667|31617|14
1643739580000|2022-02-01 18:19:40|31667|31617|31667.5|31617.5|31667.9|31617.9|31666.9|31616.9|10
1643739590000|2022-02-01 18:19:50|31667.3|31617.3|31652.9|31632.9|31668.2|31633.2|31652.9|31617.3|13
1643739600000|2022-02-01 18:20:00|31653.5|31633.5|31654.9|31634.9|31655.4|31635.4|31653.5|31633.5|8
1643739610000|2022-02-01 18:20:10|31654.5|31634.5|31654|31634|31655.5|31635.5|31653.5|31633.5|8
1643739620000|2022-02-01 18:20:20|31655.6|31635.6|31667.2|31617.2|31668.5|31635.7|31654.1|31616.9|15
1643739630000|2022-02-01 18:20:30|31667.1|31617.1|31667.8|31617.8|31668.4|31618.4|31667.1|31617.1|7
1643739640000|2022-02-01 18:20:40|31667.4|31617.4|31667.8|31617.8|31668|31618|31667|31617|13
1643739650000|2022-02-01 18:20:50|31668.3|31618.3|31653.7|31633.7|31670.9|31635.9|31653.7|31618.1|7
1643739660000|2022-02-01 18:21:00|31653.9|31633.9|31658.8|31638.8|31673|31638.9|31653.5|31623|15
1643739670000|2022-02-01 18:21:10|31659|31639|31658.8|31638.8|31659.3|31639.3|31658.5|31638.5|5
1643739680000|2022-02-01 18:21:20|31655.7|31635.7|31670.5|31620.5|31671|31636.7|31655.7|31620|8
1643739690000|2022-02-01 18:21:30|31669.9|31619.9|31655.2|31635.2|31670.9|31635.2|31654.8|31619.6|11
1643739700000|2022-02-01 18:21:40|31655.7|31635.7|31659.8|31639.8|31659.9|31639.9|31655.5|31635.5|10
1643739710000|2022-02-01 18:21:50|31656.8|31636.8|31675.1|31625.1|31675.1|31641.1|31656.8|31622.9|22
1643739720000|2022-02-01 18:22:00|31674.7|31624.7|31674.2|31624.2|31674.7|31624.7|31672.6|31622.6|12
1643739730000|2022-02-01 18:22:10|31674.3|31624.3|31673.7|31623.7|31674.6|31624.6|31673.2|31623.2|14
1643739740000|2022-02-01 18:22:20|31673.6|31623.6|31659.1|31639.1|31674.5|31640.2|31658.2|31623.3|18
1643739750000|2022-02-01 18:22:30|31659.7|31639.7|31677|31627|31677|31639.9|31658.2|31627|13
1643739760000|2022-02-01 18:22:40|31662.6|31642.6|31674.2|31624.2|31674.8|31642.9|31660.7|31624|17
1643739770000|2022-02-01 18:22:50|31674.8|31624.8|31673.9|31623.9|31675|31625|31673.9|31623.9|11
1643739780000|2022-02-01 18:23:00|31673.7|31623.7|31674|31624|31674.7|31624.7|31673.7|31623.7|10
1643739790000|2022-02-01 18:23:10|31674.3|31624.3|31659.9|31639.9|31674.3|31639.9|31659.9|31623.9|6
1643739800000|2022-02-01 18:23:20|31659.5|31639.5|31677|31627|31677|31641.3|31659.1|31626.2|11
1643739810000|2022-02-01 18:23:30|31675.9|31625.9|31661.5|31641.5|31677.2|31642|31661.3|31624.5|9
1643739820000|2022-02-01 18:23:40|31662.1|31642.1|31660.7|31640.7|31662.1|31642.1|31660.4|31640.4|7
1643739830000|2022-02-01 18:23:50|31660.2|31640.2|31660.5|31640.5|31660.8|31640.8|31660.2|31640.2|12
1643739840000|2022-02-01 18:24:00|31660.4|31640.4|31675.4|31625.4|31675.8|31640.4|31660.3|31625|16
1643739850000|2022-02-01 18:24:10|31675.5|31625.5|31678.4|31628.4|31679.5|31642.2|31661.6|31625.5|20
1643739860000|2022-02-01 18:24:20|31664|31644|31678.1|31628.1|31680.5|31644|31664|31627.5|29
1643739870000|2022-02-01 18:24:30|31678.4|31628.4|31678|31628|31678.8|31628.8|31677.9|31627.9|17
1643739880000|2022-02-01 18:24:40|31678.1|31628.1|31678.5|31628.5|31678.8|31628.8|31678.1|31628.1|10
1643739890000|2022-02-01 18:24:50|31665.2|31645.2|31665.2|31645.2|31666|31646|31661.6|31641.6|17
1643739900000|2022-02-01 18:25:00|31664.5|31644.5|31664.4|31644.4|31665|31645|31661.5|31641.5|16
1643739910000|2022-02-01 18:25:10|31663.9|31643.9|31676.5|31626.5|31676.5|31644.1|31661.2|31625.8|18
1643739920000|2022-02-01 18:25:20|31676.4|31626.4|31660.7|31640.7|31676.5|31641|31660.7|31625.6|12
1643739930000|2022-02-01 18:25:30|31660.3|31640.3|31656.8|31636.8|31674.4|31640.6|31656.8|31623.1|24
1643739940000|2022-02-01 18:25:40|31656.7|31636.7|31656.9|31636.9|31657.1|31637.1|31656.1|31636.1|13
1643739950000|2022-02-01 18:25:50|31657.1|31637.1|31656.6|31636.6|31657.5|31637.5|31656.3|31636.3|13
1643739960000|2022-02-01 18:26:00|31656.3|31636.3|31658.8|31638.8|31658.8|31638.8|31656.2|31636.2|15
1643739970000|2022-02-01 18:26:10|31657|31637|31658.2|31638.2|31660.3|31640.3|31657|31637|18
1643739980000|2022-02-01 18:26:20|31658.1|31638.1|31676.6|31626.6|31677.4|31642.6|31658.1|31626.6|20
1643739990000|2022-02-01 18:26:30|31676.5|31626.5|31677.3|31627.3|31677.3|31627.3|31675.8|31625.8|20
1643740000000|2022-02-01 18:26:40|31677.2|31627.2|31677.4|31627.4|31677.5|31627.5|31676.4|31626.4|18
1643740010000|2022-02-01 18:26:50|31677.6|31627.6|31665|31645|31677.7|31645|31664.7|31627.4|9
1643740020000|2022-02-01 18:27:00|31664.9|31644.9|31678.4|31628.4|31678.4|31646.1|31662.9|31628.4|13
1643740030000|2022-02-01 18:27:10|31678.1|31628.1|31667|31647|31682.5|31647.2|31664.4|31628.1|26
1643740040000|2022-02-01 18:27:20|31667.1|31647.1|31681.6|31631.6|31682.7|31647.1|31667.1|31631.3|17
1643740050000|2022-02-01 18:27:30|31681.7|31631.7|31681.7|31631.7|31682.4|31632.4|31681.1|31631.1|17
1643740060000|2022-02-01 18:27:40|31681.9|31631.9|31681.6|31631.6|31682.1|31650.4|31664.9|31630.9|14
1643740070000|2022-02-01 18:27:50|31680.2|31630.2|31668.6|31648.6|31682.6|31649|31667.8|31630.2|19
1643740080000|2022-02-01 18:28:00|31667.7|31647.7|31681.6|31631.6|31681.6|31649.8|31665.5|31631.6|24
1643740090000|2022-02-01 18:28:10|31680.9|31630.9|31680|31630|31682.1|31632.1|31680|31630|11
1643740100000|2022-02-01 18:28:20|31680.1|31630.1|31680.5|31630.5|31682|31632|31680.1|31630.1|13
1643740110000|2022-02-01 18:28:30|31680.4|31630.4|31680.9|31630.9|31681|31631|31680.3|31630.3|16
1643740120000|2022-02-01 18:28:40|31681|31631|31665.9|31645.9|31681.3|31646.8|31665.5|31630.2|16
1643740130000|2022-02-01 18:28:50|31665.6|31645.6|31666.2|31646.2|31666.7|31646.7|31665.2|31645.2|13
1643740140000|2022-02-01 18:29:00|31666.4|31646.4|31665.5|31645.5|31666.8|31646.8|31665.1|31645.1|11
1643740150000|2022-02-01 18:29:10|31665.6|31645.6|31664.9|31644.9|31666.4|31646.4|31664.9|31644.9|17
1643740160000|2022-02-01 18:29:20|31665.9|31645.9|31680.9|31630.9|31681.3|31645.9|31665.8|31629.1|9
1643740170000|2022-02-01 18:29:30|31680.6|31630.6|31665.2|31645.2|31680.6|31647.1|31664.7|31629.7|20
1643740180000|2022-02-01 18:29:40|31664|31644|31665.2|31645.2|31665.4|31645.4|31663.8|31643.8|16
1643740190000|2022-02-01 18:29:50|31665.8|31645.8|31676.1|31626.1|31678.9|31647.2|31664.8|31626.1|14
1643740200000|2022-02-01 18:30:00|31660.2|31640.2|31662.6|31642.6|31665.3|31645.3|31660.2|31640.2|20
1643740210000|2022-02-01 18:30:10|31663.5|31643.5|31664.8|31644.8|31665.8|31645.8|31662.6|31642.6|20
1643740220000|2022-02-01 18:30:20|31665|31645|31664|31644|31666.6|31646.6|31664|31644|20
1643740230000|2022-02-01 18:30:30|31664.4|31644.4|31666.1|31646.1|31666.1|31646.1|31662.9|31642.9|17
1643740240000|2022-02-01 18:30:40|31666.7|31646.7|31664.5|31644.5|31680.9|31646.7|31663.9|31630.9|23
1643740250000|2022-02-01 18:30:50|31665.2|31645.2|31665.9|31645.9|31665.9|31645.9|31665|31645|10
1643740260000|2022-02-01 18:31:00|31666.2|31646.2|31666.1|31646.1|31666.3|31646.3|31665|31645|19
1643740270000|2022-02-01 18:31:10|31665.7|31645.7|31665.1|31645.1|31679.9|31645.7|31663.6|31626|19
1643740280000|2022-02-01 18:31:20|31663.9|31643.9|31680.6|31630.6|31680.6|31643.9|31663.9|31628.2|17
1643740290000|2022-02-01 18:31:30|31680.4|31630.4|31683.9|31633.9|31684.3|31634.3|31680.4|31630.4|16
1643740300000|2022-02-01 18:31:40|31682.4|31632.4|31681.5|31631.5|31683.7|31633.7|31679.8|31629.8|20
1643740310000|2022-02-01 18:31:50|31681.1|31631.1|31681.8|31631.8|31682|31632|31681.1|31631.1|12
1643740320000|2022-02-01 18:32:00|31681.6|31631.6|31680.2|31630.2|31681.7|31631.7|31680.2|31630.2|10
1643740330000|2022-02-01 18:32:10|31680.7|31630.7|31664.5|31644.5|31680.7|31646|31661.2|31627.3|22
1643740340000|2022-02-01 18:32:20|31663.4|31643.4|31662.5|31642.5|31664.3|31644.3|31661.7|31641.7|21
1643740350000|2022-02-01 18:32:30|31662.6|31642.6|31677.6|31627.6|31677.6|31644.4|31661.3|31624.4|12
1643740360000|2022-02-01 18:32:40|31676.5|31626.5|31674.5|31624.5|31676.5|31643.9|31660.7|31623.4|18
1643740370000|2022-02-01 18:32:50|31674.9|31624.9|31670.7|31620.7|31674.9|31638.3|31655.5|31620.7|16
1643740380000|2022-02-01 18:33:00|31670.9|31620.9|31670.3|31620.3|31671.7|31636|31654.4|31619.5|20
1643740390000|2022-02-01 18:33:10|31670.8|31620.8|31671.7|31621.7|31671.7|31621.7|31670.8|31620.8|11
1643740400000|2022-02-01 18:33:20|31671.5|31621.5|31656|31636|31672.6|31636.8|31655.6|31620.6|26
1643740410000|2022-02-01 18:33:30|31670.5|31620.5|31674.8|31624.8|31674.8|31635.6|31643.2|31616.5|21
1643740420000|2022-02-01 18:33:40|31672.6|31622.6|31656.6|31636.6|31674.9|31638.3|31655.8|31621.7|21
1643740430000|2022-02-01 18:33:50|31655.6|31635.6|31655.1|31635.1|31655.9|31635.9|31654.3|31634.3|19
1643740440000|2022-02-01 18:34:00|31655|31635|31655|31635|31657.9|31637.9|31654.6|31634.6|13
1643740450000|2022-02-01 18:34:10|31655.2|31635.2|31656.2|31636.2|31656.7|31636.7|31655.2|31635.2|20
1643740460000|2022-02-01 18:34:20|31656|31636|31655.9|31635.9|31656.4|31636.4|31655.4|31635.4|8
1643740470000|2022-02-01 18:34:30|31656.5|31636.5|31654.2|31634.2|31656.5|31636.5|31651.6|31631.6|20
1643740480000|2022-02-01 18:34:40|31653|31633|31655.9|31635.9|31655.9|31635.9|31653|31633|12
1643740490000|2022-02-01 18:34:50|31655|31635|31654.4|31634.4|31655.7|31635.7|31654|31634|12
1643740500000|2022-02-01 18:35:00|31654.1|31634.1|31657.8|31637.8|31657.8|31637.8|31654.1|31634.1|14
1643740510000|2022-02-01 18:35:10|31658.8|31638.8|31656.4|31636.4|31659.9|31639.9|31654.8|31634.8|18
1643740520000|2022-02-01 18:35:20|31655.9|31635.9|31650.8|31630.8|31655.9|31635.9|31650.2|31630.2|24
1643740530000|2022-02-01 18:35:30|31651.2|31631.2|31667.9|31617.9|31667.9|31632.1|31651|31615.7|22
1643740540000|2022-02-01 18:35:40|31667.3|31617.3|31654.9|31634.9|31670.3|31635.3|31654.4|31617.3|21
1643740550000|2022-02-01 18:35:50|31656|31636|31656.5|31636.5|31657.1|31637.1|31653.9|31633.9|15
1643740560000|2022-02-01 18:36:00|31654.9|31634.9|31669.2|31619.2|31669.7|31634.9|31654.7|31618.8|10
1643740570000|2022-02-01 18:36:10|31668.7|31618.7|31654.3|31634.3|31669.9|31636.9|31653.9|31618.7|11
1643740580000|2022-02-01 18:36:20|31654.5|31634.5|31667.4|31617.4|31668.3|31638.8|31652.2|31616.7|15
1643740590000|2022-02-01 18:36:30|31667.3|31617.3|31668|31618|31669.4|31619.4|31667.3|31617.3|7
1643740600000|2022-02-01 18:36:40|31668.7|31618.7|31667.5|31617.5|31669.4|31619.4|31667.4|31617.4|17
1643740610000|2022-02-01 18:36:50|31667.4|31617.4|31652.5|31632.5|31668.1|31633|31651.7|31617.1|12
1643740620000|2022-02-01 18:37:00|31652.1|31632.1|31657.3|31637.3|31657.7|31637.7|31650.4|31630.4|22
1643740630000|2022-02-01 18:37:10|31655.6|31635.6|31654.2|31634.2|31658.5|31638.5|31653.6|31633.6|22
1643740640000|2022-02-01 18:37:20|31654.6|31634.6|31653.7|31633.7|31655.1|31635.1|31653.1|31633.1|15
1643740650000|2022-02-01 18:37:30|31653.8|31633.8|31653.9|31633.9|31654.1|31634.1|31653|31633|19
1643740660000|2022-02-01 18:37:40|31652.9|31632.9|31654.6|31634.6|31654.6|31634.6|31652.3|31632.3|15
1643740670000|2022-02-01 18:37:50|31654.5|31634.5|31655.2|31635.2|31657.1|31637.1|31653.7|31633.7|20
1643740680000|2022-02-01 18:38:00|31654.8|31634.8|31653.5|31633.5|31654.8|31634.8|31652.4|31632.4|11
1643740690000|2022-02-01 18:38:10|31653.3|31633.3|31653.6|31633.6|31668.4|31634.9|31653.3|31617.2|11
1643740700000|2022-02-01 18:38:20|31653.5|31633.5|31666.5|31616.5|31671.3|31634.7|31653.5|31616.5|23
1643740710000|2022-02-01 18:38:30|31667.1|31617.1|31666.7|31616.7|31667.8|31617.8|31666.4|31616.4|12
1643740720000|2022-02-01 18:38:40|31667.1|31617.1|31652.2|31632.2|31667.6|31633|31652.2|31616.6|16
1643740730000|2022-02-01 18:38:50|31652.9|31632.9|31653.7|31633.7|31653.7|31633.7|31651.2|31631.2|17
1643740740000|2022-02-01 18:39:00|31653|31633|31652.9|31632.9|31654.2|31634.2|31652.6|31632.6|11
1643740750000|2022-02-01 18:39:10|31654.6|31634.6|31667.9|31617.9|31668.4|31636.1|31654.6|31615.8|12
1643740760000|2022-02-01 18:39:20|31667.7|31617.7|31667.5|31617.5|31668.3|31618.3|31666.9|31616.9|10
1643740770000|2022-02-01 18:39:30|31667.4|31617.4|31667.5|31617.5|31668.4|31618.4|31665.9|31615.9|21
1643740780000|2022-02-01 18:39:40|31667|31617|31651.8|31631.8|31667.9|31632.4|31650.8|31616.6|15
1643740790000|2022-02-01 18:39:50|31651.6|31631.6|31652.7|31632.7|31652.7|31632.7|31651.6|31631.6|7
1643740800000|2022-02-01 18:40:00|31652.6|31632.6|31651.2|31631.2|31654.2|31634.2|31648.5|31628.5|10
1643740810000|2022-02-01 18:40:10|31665.7|31615.7|31666.5|31616.5|31667|31617|31665.7|31615.7|15
1643740820000|2022-02-01 18:40:20|31665.8|31615.8|31666.4|31616.4|31667.9|31617.9|31665.8|31615.8|14
1643740830000|2022-02-01 18:40:30|31666.5|31616.5|31666.1|31616.1|31666.8|31616.8|31665.6|31615.6|15
1643740840000|2022-02-01 18:40:40|31667.5|31617.5|31649.1|31629.1|31667.5|31629.9|31648.7|31617.5|12
1643740850000|2022-02-01 18:40:50|31649.4|31629.4|31662.5|31612.5|31663.9|31630|31645.3|31612.1|23
1643740860000|2022-02-01 18:41:00|31661.8|31611.8|31661.2|31611.2|31661.8|31611.8|31659.9|31609.9|18
1643740870000|2022-02-01 18:41:10|31661|31611|31661.2|31611.2|31661.2|31611.2|31660.4|31610.4|15
1643740880000|2022-02-01 18:41:20|31660.9|31610.9|31658.7|31608.7|31661.4|31624.7|31641.8|31607.7|22
1643740890000|2022-02-01 18:41:30|31659|31609|31659.5|31609.5|31659.8|31609.8|31658.7|31608.7|23
1643740900000|2022-02-01 18:41:40|31659.6|31609.6|31659.7|31609.7|31659.7|31609.7|31659.2|31609.2|11
1643740910000|2022-02-01 18:41:50|31659.9|31609.9|31660.1|31610.1|31660.7|31610.7|31659.7|31609.7|12
1643740920000|2022-02-01 18:42:00|31660.5|31610.5|31662.4|31612.4|31662.4|31612.4|31659.9|31609.9|18
1643740930000|2022-02-01 18:42:10|31661.8|31611.8|31662.9|31612.9|31663.2|31613.2|31661.8|31611.8|8
1643740940000|2022-02-01 18:42:20|31662.3|31612.3|31663.3|31613.3|31663.3|31613.3|31662.3|31612.3|13
1643740950000|2022-02-01 18:42:30|31663.1|31613.1|31662.8|31612.8|31663.2|31613.2|31661.8|31611.8|8
1643740960000|2022-02-01 18:42:40|31663.1|31613.1|31664.4|31614.4|31664.6|31630|31649.4|31613|9
1643740970000|2022-02-01 18:42:50|31664.8|31614.8|31662.7|31612.7|31664.8|31614.8|31662.4|31612.4|17
1643740980000|2022-02-01 18:43:00|31662.3|31612.3|31662.6|31612.6|31663.3|31613.3|31661.9|31611.9|16
1643740990000|2022-02-01 18:43:10|31662.5|31612.5|31662.1|31612.1|31662.9|31612.9|31661.4|31611.4|17
1643741000000|2022-02-01 18:43:20|31662|31612|31661.6|31611.6|31662.1|31612.1|31661.6|31611.6|11
1643741010000|2022-02-01 18:43:30|31661.9|31611.9|31662|31612|31662.4|31612.4|31661.6|31611.6|14
1643741020000|2022-02-01 18:43:40|31661.7|31611.7|31661.4|31611.4|31662.3|31612.3|31660.5|31610.5|12
1643741030000|2022-02-01 18:43:50|31661.2|31611.2|31660.8|31610.8|31662.5|31612.5|31660.8|31610.8|7
1643741040000|2022-02-01 18:44:00|31661.3|31611.3|31660.2|31610.2|31662|31612|31659.8|31609.8|15
1643741050000|2022-02-01 18:44:10|31660.8|31610.8|31660.7|31610.7|31660.8|31610.8|31660.3|31610.3|7
1643741060000|2022-02-01 18:44:20|31661|31611|31640.7|31620.7|31661.2|31624.2|31640.7|31611|12
1643741070000|2022-02-01 18:44:30|31642|31622|31661.2|31611.2|31662.5|31626.1|31640.5|31611.1|19
1643741080000|2022-02-01 18:44:40|31662.5|31612.5|31662|31612|31662.7|31612.7|31661|31611|12
1643741090000|2022-02-01 18:44:50|31662.5|31612.5|31645.4|31625.4|31662.5|31625.6|31644.2|31612.5|10
1643741100000|2022-02-01 18:45:00|31645|31625|31660.8|31610.8|31661.6|31626.6|31645|31610.8|14
1643741110000|2022-02-01 18:45:10|31661.5|31611.5|31661.9|31611.9|31661.9|31611.9|31661.1|31611.1|4
1643741120000|2022-02-01 18:45:20|31660.6|31610.6|31663.3|31613.3|31663.3|31613.3|31660.6|31610.6|6
1643741130000|2022-02-01 18:45:30|31663.7|31613.7|31643.5|31623.5|31663.7|31623.5|31643.5|31609.9|5
1643741140000|2022-02-01 18:45:40|31644.5|31624.5|31660.3|31610.3|31660.9|31624.5|31643.1|31609.3|17
1643741150000|2022-02-01 18:45:50|31660.2|31610.2|31660.4|31610.4|31660.6|31610.6|31659.1|31609.1|11
1643741160000|2022-02-01 18:46:00|31660|31610|31660.3|31610.3|31660.3|31610.3|31659.6|31609.6|17
1643741170000|2022-02-01 18:46:10|31660.2|31610.2|31660.8|31610.8|31660.8|31610.8|31659.9|31609.9|13
1643741180000|2022-02-01 18:46:20|31644.3|31624.3|31644.7|31624.7|31644.7|31624.7|31642.8|31622.8|7
1643741190000|2022-02-01 18:46:30|31645.7|31625.7|31660.8|31610.8|31660.8|31626.2|31645.5|31610.8|17
1643741200000|2022-02-01 18:46:40|31660.5|31610.5|31661.3|31611.3|31661.3|31611.3|31660.4|31610.4|13
1643741210000|2022-02-01 18:46:50|31661.4|31611.4|31661.6|31611.6|31662.7|31612.7|31660.7|31610.7|14
1643741220000|2022-02-01 18:47:00|31661.7|31611.7|31661|31611|31661.8|31611.8|31660.5|31610.5|14
1643741230000|2022-02-01 18:47:10|31661.3|31611.3|31644.8|31624.8|31661.3|31624.9|31644|31611.3|11
1643741240000|2022-02-01 18:47:20|31644.7|31624.7|31644.8|31624.8|31645.5|31625.5|31644.3|31624.3|13
1643741250000|2022-02-01 18:47:30|31643.5|31623.5|31661.8|31611.8|31662.4|31624|31643.4|31610.2|15
1643741260000|2022-02-01 18:47:40|31661.5|31611.5|31661.4|31611.4|31662.5|31612.5|31660.8|31610.8|14
1643741270000|2022-02-01 18:47:50|31661.3|31611.3|31661|31611|31661.5|31611.5|31660.8|31610.8|13
1643741280000|2022-02-01 18:48:00|31661.1|31611.1|31644.9|31624.9|31661.5|31625.6|31641.1|31610.7|15
1643741290000|2022-02-01 18:48:10|31645.5|31625.5|31645.2|31625.2|31646.3|31626.3|31644.6|31624.6|19
1643741300000|2022-02-01 18:48:20|31645.4|31625.4|31645|31625|31645.7|31625.7|31643.6|31623.6|17
1643741310000|2022-02-01 18:48:30|31645.3|31625.3|31661|31611|31661.6|31625.8|31645|31610.8|14
1643741320000|2022-02-01 18:48:40|31661.3|31611.3|31660.3|31610.3|31661.3|31611.3|31659.8|31609.8|13
1643741330000|2022-02-01 18:48:50|31660.4|31610.4|31661.9|31611.9|31662.2|31612.2|31660.2|31610.2|11
1643741340000|2022-02-01 18:49:00|31662.8|31612.8|31661.8|31611.8|31662.8|31612.8|31661.1|31611.1|15
1643741350000|2022-02-01 18:49:10|31661.7|31611.7|31661.2|31611.2|31662.1|31612.1|31660.6|31610.6|11
1643741360000|2022-02-01 18:49:20|31646.4|31626.4|31663.5|31613.5|31664.2|31627.7|31646.4|31613.1|19
1643741370000|2022-02-01 18:49:30|31663.9|31613.9|31666|31616|31666|31616|31663.1|31613.1|18
1643741380000|2022-02-01 18:49:40|31665.3|31615.3|31665.1|31615.1|31665.8|31615.8|31665.1|31615.1|11
1643741390000|2022-02-01 18:49:50|31665.2|31615.2|31666.5|31616.5|31666.7|31616.7|31665.2|31615.2|14
1643741400000|2022-02-01 18:50:00|31664.6|31614.6|31650.2|31630.2|31664.9|31630.2|31649.2|31614|11
1643741410000|2022-02-01 18:50:10|31647.8|31627.8|31650.1|31630.1|31650.1|31630.1|31646.8|31626.8|8
1643741420000|2022-02-01 18:50:20|31649.8|31629.8|31666.9|31616.9|31666.9|31630.3|31649.8|31616.2|14
1643741430000|2022-02-01 18:50:30|31666.6|31616.6|31667|31617|31667.4|31617.4|31666.3|31616.3|13
1643741440000|2022-02-01 18:50:40|31666.1|31616.1|31667.8|31617.8|31667.8|31617.8|31666.1|31616.1|11
1643741450000|2022-02-01 18:50:50|31667.9|31617.9|31640.6|31620.6|31667.9|31625.6|31640.6|31610.3|33
1643741460000|2022-02-01 18:51:00|31641.5|31621.5|31641.5|31621.5|31641.8|31621.8|31641.2|31621.2|21
1643741470000|2022-02-01 18:51:10|31641.4|31621.4|31639.8|31619.8|31641.7|31621.7|31639.8|31619.8|14
1643741480000|2022-02-01 18:51:20|31639.6|31619.6|31640.2|31620.2|31640.5|31620.5|31639.6|31619.6|9
1643741490000|2022-02-01 18:51:30|31640.1|31620.1|31640.6|31620.6|31640.6|31620.6|31640.1|31620.1|11
1643741500000|2022-02-01 18:51:40|31640.5|31620.5|31641.1|31621.1|31641.2|31621.2|31640.5|31620.5|10
1643741510000|2022-02-01 18:51:50|31641|31621|31655.5|31605.5|31655.6|31622.1|31640.6|31605.5|14
1643741520000|2022-02-01 18:52:00|31655.9|31605.9|31639.9|31619.9|31655.9|31621.2|31639.9|31605.6|17
1643741530000|2022-02-01 18:52:10|31640.1|31620.1|31640.5|31620.5|31641|31621|31639.9|31619.9|22
1643741540000|2022-02-01 18:52:20|31640.6|31620.6|31640.6|31620.6|31640.7|31620.7|31640.3|31620.3|12
1643741550000|2022-02-01 18:52:30|31640.3|31620.3|31639.7|31619.7|31640.9|31620.9|31639.7|31619.7|10
1643741560000|2022-02-01 18:52:40|31639.9|31619.9|31641.4|31621.4|31641.4|31621.4|31639.2|31619.2|11
1643741570000|2022-02-01 18:52:50|31640.9|31620.9|31639.5|31619.5|31641.6|31621.6|31639.4|31619.4|17
1643741580000|2022-02-01 18:53:00|31654.6|31604.6|31653.5|31603.5|31654.6|31604.6|31653.5|31603.5|9
1643741590000|2022-02-01 18:53:10|31653.8|31603.8|31639.3|31619.3|31654|31619.9|31639.3|31603.7|8
1643741600000|2022-02-01 18:53:20|31639.4|31619.4|31638.9|31618.9|31639.6|31619.6|31638.8|31618.8|7
1643741610000|2022-02-01 18:53:30|31638.8|31618.8|31639.7|31619.7|31640.2|31620.2|31638.8|31618.8|6
1643741620000|2022-02-01 18:53:40|31640.6|31620.6|31652.2|31602.2|31652.2|31620.9|31637.3|31602.2|9
1643741630000|2022-02-01 18:53:50|31652|31602|31652.3|31602.3|31653.1|31603.1|31652|31602|7
1643741640000|2022-02-01 18:54:00|31652.6|31602.6|31653|31603|31654.1|31604.1|31652.2|31602.2|18
1643741650000|2022-02-01 18:54:10|31653.1|31603.1|31653.7|31603.7|31654|31604|31653.1|31603.1|14
1643741660000|2022-02-01 18:54:20|31653.8|31603.8|31654.4|31604.4|31654.6|31604.6|31653.7|31603.7|12
1643741670000|2022-02-01 18:54:30|31654.5|31604.5|31642.1|31622.1|31654.7|31622.4|31641.9|31604.5|12
1643741680000|2022-02-01 18:54:40|31640.5|31620.5|31640.5|31620.5|31641.1|31621.1|31640.1|31620.1|13
1643741690000|2022-02-01 18:54:50|31640.6|31620.6|31640|31620|31641|31621|31640|31620|10
1643741700000|2022-02-01 18:55:00|31640.1|31620.1|31654.9|31604.9|31655.1|31620.1|31639.8|31603|23
1643741710000|2022-02-01 18:55:10|31655.2|31605.2|31655.5|31605.5|31655.8|31605.8|31654.7|31604.7|13
1643741720000|2022-02-01 18:55:20|31655.4|31605.4|31642.6|31622.6|31655.4|31622.6|31642.6|31605.2|7
1643741730000|2022-02-01 18:55:30|31643.2|31623.2|31643.7|31623.7|31660.5|31625.5|31640.5|31605.9|21
1643741740000|2022-02-01 18:55:40|31642.2|31622.2|31643.2|31623.2|31643.3|31623.3|31642.1|31622.1|15
1643741750000|2022-02-01 18:55:50|31643.6|31623.6|31658.1|31608.1|31658.1|31623.6|31642.5|31606.7|11
1643741760000|2022-02-01 18:56:00|31658.2|31608.2|31659.3|31609.3|31659.6|31609.6|31658.1|31608.1|13
1643741770000|2022-02-01 18:56:10|31659.2|31609.2|31659.3|31609.3|31659.6|31609.6|31659.2|31609.2|7
1643741780000|2022-02-01 18:56:20|31660.1|31610.1|31660.2|31610.2|31661.4|31611.4|31659.9|31609.9|13
1643741790000|2022-02-01 18:56:30|31646.2|31626.2|31645.6|31625.6|31646.5|31626.5|31645.4|31625.4|21
1643741800000|2022-02-01 18:56:40|31645.5|31625.5|31645.3|31625.3|31646.7|31626.7|31645.2|31625.2|16
1643741810000|2022-02-01 18:56:50|31644.5|31624.5|31644.9|31624.9|31644.9|31624.9|31644.4|31624.4|8
1643741820000|2022-02-01 18:57:00|31644.8|31624.8|31661|31611|31661|31624.9|31644.6|31610.7|12
1643741830000|2022-02-01 18:57:10|31660.9|31610.9|31660.7|31610.7|31661|31611|31660.4|31610.4|11
1643741840000|2022-02-01 18:57:20|31660.6|31610.6|31646.2|31626.2|31660.8|31627.4|31646.1|31609.5|19
1643741850000|2022-02-01 18:57:30|31645.5|31625.5|31646.7|31626.7|31647.5|31627.5|31644.3|31624.3|17
1643741860000|2022-02-01 18:57:40|31646.4|31626.4|31659.6|31609.6|31660.2|31626.4|31646.2|31609.3|15
1643741870000|2022-02-01 18:57:50|31659.5|31609.5|31659.7|31609.7|31660.1|31610.1|31659.5|31609.5|7
1643741880000|2022-02-01 18:58:00|31661.3|31611.3|31659.3|31609.3|31661.5|31611.5|31659|31609|14
1643741890000|2022-02-01 18:58:10|31659.2|31609.2|31644.3|31624.3|31659.4|31624.5|31644.3|31609.2|4
1643741900000|2022-02-01 18:58:20|31644.5|31624.5|31644.8|31624.8|31644.9|31624.9|31642.7|31622.7|17
1643741910000|2022-02-01 18:58:30|31644.5|31624.5|31642.9|31622.9|31644.9|31624.9|31642.9|31622.9|13
1643741920000|2022-02-01 18:58:40|31643.4|31623.4|31643.5|31623.5|31643.7|31623.7|31642.9|31622.9|8
1643741930000|2022-02-01 18:58:50|31658.3|31608.3|31658.9|31608.9|31658.9|31608.9|31657.9|31607.9|10
1643741940000|2022-02-01 18:59:00|31658.7|31608.7|31643|31623|31658.9|31623|31642.8|31606.7|22
1643741950000|2022-02-01 18:59:10|31642.7|31622.7|31641|31621|31642.9|31622.9|31640.1|31620.1|21
1643741960000|2022-02-01 18:59:20|31640.8|31620.8|31653.1|31603.1|31655.9|31620.8|31638.7|31602.5|21
1643741970000|2022-02-01 18:59:30|31653|31603|31653.7|31603.7|31655.8|31605.8|31652.9|31602.9|21
1643741980000|2022-02-01 18:59:40|31653.6|31603.6|31653.7|31603.7|31654.9|31604.9|31653.5|31603.5|15
1643741990000|2022-02-01 18:59:50|31654|31604|31638.2|31618.2|31654.1|31618.2|31638.2|31602.8|13
1643742000000|2022-02-01 19:00:00|31635.5|31615.5|31649.4|31599.4|31652.1|31616.9|31635.3|31599.1|19
1643742010000|2022-02-01 19:00:10|31649.6|31599.6|31648.7|31598.7|31650.1|31600.1|31648.7|31598.7|19
1643742020000|2022-02-01 19:00:20|31649.1|31599.1|31647.7|31597.7|31649.2|31599.2|31647.7|31597.7|20
1643742030000|2022-02-01 19:00:30|31647.8|31597.8|31634.7|31614.7|31650.3|31615.5|31634.7|31597.8|21
1643742040000|2022-02-01 19:00:40|31634.8|31614.8|31632.4|31612.4|31635.1|31615.1|31632.4|31612.4|25
1643742050000|2022-02-01 19:00:50|31648.2|31598.2|31632.7|31612.7|31648.7|31614.4|31632.6|31597.1|21
1643742060000|2022-02-01 19:01:00|31632.9|31612.9|31632.3|31612.3|31632.9|31612.9|31631.8|31611.8|18
1643742070000|2022-02-01 19:01:10|31632.6|31612.6|31632.7|31612.7|31633|31613|31632.4|31612.4|21
1643742080000|2022-02-01 19:01:20|31632.6|31612.6|31632.3|31612.3|31633.1|31613.1|31632.3|31612.3|18
1643742090000|2022-02-01 19:01:30|31632.6|31612.6|31649|31599|31650.3|31613.7|31631.1|31598|21
1643742100000|2022-02-01 19:01:40|31649.1|31599.1|31634.3|31614.3|31649.7|31614.3|31633.7|31598.9|19
1643742110000|2022-02-01 19:01:50|31634.2|31614.2|31633.2|31613.2|31634.4|31614.4|31633|31613|23
1643742120000|2022-02-01 19:02:00|31634.8|31614.8|31650.5|31600.5|31651.1|31614.8|31634.4|31598.4|22
1643742130000|2022-02-01 19:02:10|31650.6|31600.6|31650.1|31600.1|31650.9|31600.9|31650|31600|14
1643742140000|2022-02-01 19:02:20|31650.4|31600.4|31635.3|31615.3|31650.4|31615.3|31635|31600.2|12
1643742150000|2022-02-01 19:02:30|31635.4|31615.4|31636.3|31616.3|31637|31617|31635.4|31615.4|14
1643742160000|2022-02-01 19:02:40|31635.9|31615.9|31650.5|31600.5|31651.8|31616.2|31635.4|31600.5|18
1643742170000|2022-02-01 19:02:50|31650.4|31600.4|31650.8|31600.8|31651.4|31601.4|31650.4|31600.4|12
1643742180000|2022-02-01 19:03:00|31650.5|31600.5|31650.2|31600.2|31650.9|31600.9|31650.2|31600.2|16
1643742190000|2022-02-01 19:03:10|31650.1|31600.1|31645.6|31595.6|31650.1|31600.1|31644.5|31594.5|31
1643742200000|2022-02-01 19:03:20|31645|31595|31644.9|31594.9|31645.9|31595.9|31644.6|31594.6|14
1643742210000|2022-02-01 19:03:30|31645.1|31595.1|31645.1|31595.1|31645.1|31595.1|31644.8|31594.8|7
1643742220000|2022-02-01 19:03:40|31644.8|31594.8|31646.2|31596.2|31646.3|31596.3|31644.8|31594.8|10
1643742230000|2022-02-01 19:03:50|31646.1|31596.1|31632.3|31612.3|31646.1|31612.3|31631.3|31596.1|12
1643742240000|2022-02-01 19:04:00|31631.7|31611.7|31645.4|31595.4|31646.6|31612|31631.5|31595.4|10
1643742250000|2022-02-01 19:04:10|31645.5|31595.5|31646.2|31596.2|31646.4|31611.7|31631.4|31595.1|15
1643742260000|2022-02-01 19:04:20|31646.3|31596.3|31646.2|31596.2|31646.3|31596.3|31646|31596|4
1643742270000|2022-02-01 19:04:30|31646.4|31596.4|31646.1|31596.1|31646.4|31596.4|31645.8|31595.8|10
1643742280000|2022-02-01 19:04:40|31646|31596|31648.2|31598.2|31649.9|31613.4|31631.2|31596|15
1643742290000|2022-02-01 19:04:50|31648.6|31598.6|31650.2|31600.2|31650.4|31600.4|31648.1|31598.1|18
1643742300000|2022-02-01 19:05:00|31650.3|31600.3|31651.9|31601.9|31651.9|31601.9|31650.2|31600.2|19
1643742310000|2022-02-01 19:05:10|31652.1|31602.1|31652.2|31602.2|31652.3|31602.3|31651.7|31601.7|16
1643742320000|2022-02-01 19:05:20|31651.9|31601.9|31652.1|31602.1|31652.8|31602.8|31651.8|31601.8|12
1643742330000|2022-02-01 19:05:30|31652|31602|31639.4|31619.4|31653.9|31619.9|31638.7|31601.7|19
1643742340000|2022-02-01 19:05:40|31639.8|31619.8|31653.5|31603.5|31653.7|31620.4|31637.7|31603.4|16
1643742350000|2022-02-01 19:05:50|31653.3|31603.3|31653.8|31603.8|31653.9|31603.9|31653|31603|11
1643742360000|2022-02-01 19:06:00|31653.7|31603.7|31653.5|31603.5|31653.9|31603.9|31653.3|31603.3|8
1643742370000|2022-02-01 19:06:10|31653.6|31603.6|31653.7|31603.7|31654|31604|31653.5|31603.5|10
1643742380000|2022-02-01 19:06:20|31653.8|31603.8|31653.8|31603.8|31653.8|31603.8|31653.4|31603.4|12
1643742390000|2022-02-01 19:06:30|31653.9|31603.9|31656.1|31606.1|31656.6|31621.2|31640.6|31603.9|16
1643742400000|2022-02-01 19:06:40|31655.7|31605.7|31656.5|31606.5|31656.9|31606.9|31655.7|31605.7|14
1643742410000|2022-02-01 19:06:50|31656.3|31606.3|31656.2|31606.2|31656.7|31606.7|31655.8|31605.8|11
1643742420000|2022-02-01 19:07:00|31656.1|31606.1|31656.7|31606.7|31657|31607|31656|31606|10
1643742430000|2022-02-01 19:07:10|31657.1|31607.1|31656.8|31606.8|31657.1|31607.1|31656.6|31606.6|9
1643742440000|2022-02-01 19:07:20|31656.6|31606.6|31641.3|31621.3|31656.8|31624.5|31640.5|31606|18
1643742450000|2022-02-01 19:07:30|31640.7|31620.7|31643.3|31623.3|31656.4|31624.1|31640|31605.8|16
1643742460000|2022-02-01 19:07:40|31641.5|31621.5|31655.7|31605.7|31657|31621.8|31639.6|31603.3|31
1643742470000|2022-02-01 19:07:50|31655.8|31605.8|31655.8|31605.8|31656|31606|31654.8|31604.8|21
1643742480000|2022-02-01 19:08:00|31655.9|31605.9|31657.3|31607.3|31658.2|31608.2|31655.8|31605.8|21
1643742490000|2022-02-01 19:08:10|31657.2|31607.2|31657.6|31607.6|31657.7|31607.7|31657.2|31607.2|14
1643742500000|2022-02-01 19:08:20|31657.4|31607.4|31657.5|31607.5|31657.8|31607.8|31657.4|31607.4|11
1643742510000|2022-02-01 19:08:30|31657.4|31607.4|31658.9|31608.9|31658.9|31622.7|31642.7|31607.1|21
1643742520000|2022-02-01 19:08:40|31658.6|31608.6|31658.5|31608.5|31658.8|31608.8|31658.2|31608.2|9
1643742530000|2022-02-01 19:08:50|31658.6|31608.6|31661|31611|31661.3|31611.3|31658.5|31608.5|29
1643742540000|2022-02-01 19:09:00|31660.8|31610.8|31660.5|31610.5|31661.2|31611.2|31660.1|31610.1|22
1643742550000|2022-02-01 19:09:10|31660.8|31610.8|31659|31609|31660.8|31610.8|31658.9|31608.9|13
1643742560000|2022-02-01 19:09:20|31659.1|31609.1|31660.7|31610.7|31660.8|31610.8|31658.8|31608.8|18
1643742570000|2022-02-01 19:09:30|31660.6|31610.6|31660|31610|31660.8|31610.8|31660|31610|12
1643742580000|2022-02-01 19:09:40|31660.2|31610.2|31660.6|31610.6|31660.7|31610.7|31660|31610|19
1643742590000|2022-02-01 19:09:50|31660.3|31610.3|31659.9|31609.9|31660.3|31610.3|31659.9|31609.9|6
1643742600000|2022-02-01 19:10:00|31659.8|31609.8|31661.8|31611.8|31662.7|31612.7|31659.7|31609.7|21
1643742610000|2022-02-01 19:10:10|31662|31612|31660.6|31610.6|31662|31612|31660.6|31610.6|18
1643742620000|2022-02-01 19:10:20|31661.1|31611.1|31660|31610|31661.1|31626.2|31645.1|31609.5|19
1643742630000|2022-02-01 19:10:30|31660.1|31610.1|31660.7|31610.7|31660.9|31610.9|31659.9|31609.9|14
1643742640000|2022-02-01 19:10:40|31660.9|31610.9|31661.1|31611.1|31661.3|31611.3|31660.9|31610.9|11
1643742650000|2022-02-01 19:10:50|31661|31611|31661.3|31611.3|31661.5|31611.5|31660.9|31610.9|17
1643742660000|2022-02-01 19:11:00|31661.6|31611.6|31646.6|31626.6|31661.6|31627|31646.6|31611.1|19
1643742670000|2022-02-01 19:11:10|31661.5|31611.5|31646.2|31626.2|31661.5|31627.7|31646|31610.7|17
1643742680000|2022-02-01 19:11:20|31646.3|31626.3|31648.2|31628.2|31648.4|31628.4|31646.1|31626.1|17
1643742690000|2022-02-01 19:11:30|31648.3|31628.3|31661.2|31611.2|31661.9|31628.3|31648.1|31610.9|17
1643742700000|2022-02-01 19:11:40|31661.5|31611.5|31663.1|31613.1|31663.1|31613.1|31660.6|31610.6|17
1643742710000|2022-02-01 19:11:50|31662.9|31612.9|31662.6|31612.6|31663.1|31613.1|31662|31612|18
1643742720000|2022-02-01 19:12:00|31662.7|31612.7|31646.4|31626.4|31662.7|31627.7|31646.2|31611.7|17
1643742730000|2022-02-01 19:12:10|31647.9|31627.9|31648.2|31628.2|31648.2|31628.2|31646|31626|13
1643742740000|2022-02-01 19:12:20|31648.1|31628.1|31661.6|31611.6|31661.8|31628.1|31646.3|31611|15
1643742750000|2022-02-01 19:12:30|31661.7|31611.7|31662.9|31612.9|31663.7|31613.7|31661.5|31611.5|18
1643742760000|2022-02-01 19:12:40|31663.9|31613.9|31665|31615|31665.8|31615.8|31661.7|31611.7|22
1643742770000|2022-02-01 19:12:50|31663.8|31613.8|31665.9|31615.9|31666.7|31616.7|31663.6|31613.6|23
1643742780000|2022-02-01 19:13:00|31665.7|31615.7|31666|31616|31666.8|31616.8|31664.6|31614.6|23
1643742790000|2022-02-01 19:13:10|31666.1|31616.1|31664.1|31614.1|31666.1|31616.1|31664|31614|16
1643742800000|2022-02-01 19:13:20|31648.9|31628.9|31648.8|31628.8|31650.6|31630.6|31648|31628|26
1643742810000|2022-02-01 19:13:30|31648.9|31628.9|31649|31629|31663.8|31629.6|31648.1|31613.7|19
1643742820000|2022-02-01 19:13:40|31649.1|31629.1|31662.5|31612.5|31664|31629.1|31647.8|31612.3|24
1643742830000|2022-02-01 19:13:50|31662.6|31612.6|31662.3|31612.3|31663.3|31613.3|31661.9|31611.9|19
1643742840000|2022-02-01 19:14:00|31662.2|31612.2|31661.5|31611.5|31662.2|31612.2|31661.5|31611.5|10
1643742850000|2022-02-01 19:14:10|31661.6|31611.6|31661.6|31611.6|31662.3|31612.3|31661.2|31611.2|15
1643742860000|2022-02-01 19:14:20|31661.5|31611.5|31661.6|31611.6|31661.9|31611.9|31660.8|31610.8|17
1643742870000|2022-02-01 19:14:30|31661.4|31611.4|31661.7|31611.7|31662.3|31612.3|31660.5|31610.5|30
1643742880000|2022-02-01 19:14:40|31661.6|31611.6|31661.6|31611.6|31661.9|31611.9|31661.2|31611.2|14
1643742890000|2022-02-01 19:14:50|31661.9|31611.9|31661|31611|31662.9|31612.9|31661|31611|20
1643742900000|2022-02-01 19:15:00|31661.2|31611.2|31647.2|31627.2|31663|31627.6|31646|31610.6|29
1643742910000|2022-02-01 19:15:10|31647.3|31627.3|31647.6|31627.6|31649.1|31629.1|31647.2|31627.2|24
1643742920000|2022-02-01 19:15:20|31647.4|31627.4|31663.7|31613.7|31664.2|31627.9|31646.3|31613.7|18
1643742930000|2022-02-01 19:15:30|31663.9|31613.9|31665|31615|31665.3|31615.3|31663.5|31613.5|11
1643742940000|2022-02-01 19:15:40|31664.9|31614.9|31664.4|31614.4|31664.9|31614.9|31664.2|31614.2|12
1643742950000|2022-02-01 19:15:50|31664.3|31614.3|31648.9|31628.9|31664.5|31629.2|31648.9|31614|12
1643742960000|2022-02-01 19:16:00|31648.8|31628.8|31665.4|31615.4|31666.6|31629.9|31648.1|31614.2|26
1643742970000|2022-02-01 19:16:10|31664.3|31614.3|31664.8|31614.8|31667.3|31617.3|31664.3|31614.3|18
1643742980000|2022-02-01 19:16:20|31664.7|31614.7|31649.8|31629.8|31665|31630|31649.7|31614.7|10
1643742990000|2022-02-01 19:16:30|31649.7|31629.7|31649.2|31629.2|31649.8|31629.8|31649.2|31629.2|9
1643743000000|2022-02-01 19:16:40|31649.1|31629.1|31663.4|31613.4|31663.7|31629.1|31649|31613|11
1643743010000|2022-02-01 19:16:50|31663.3|31613.3|31649.5|31629.5|31663.3|31629.7|31649.1|31613.3|12
1643743020000|2022-02-01 19:17:00|31649.4|31629.4|31650.3|31630.3|31651.4|31631.4|31649.4|31629.4|10
1643743030000|2022-02-01 19:17:10|31650.2|31630.2|31665|31615|31666.6|31630.2|31650.2|31614.4|24
1643743040000|2022-02-01 19:17:20|31665.6|31615.6|31665.2|31615.2|31666|31616|31665|31615|16
1643743050000|2022-02-01 19:17:30|31665.3|31615.3|31660.5|31610.5|31665.4|31615.4|31660.4|31610.4|17
1643743060000|2022-02-01 19:17:40|31660.1|31610.1|31661|31611|31661.3|31611.3|31659.8|31609.8|14
1643743070000|2022-02-01 19:17:50|31661.5|31611.5|31659.7|31609.7|31661.5|31611.5|31659.6|31609.6|17
1643743080000|2022-02-01 19:18:00|31659.8|31609.8|31644.9|31624.9|31660.7|31624.9|31644.9|31609.2|15
1643743090000|2022-02-01 19:18:10|31660.2|31610.2|31662.2|31612.2|31662.3|31612.3|31660.2|31610.2|13
1643743100000|2022-02-01 19:18:20|31662.1|31612.1|31660.9|31610.9|31662.5|31612.5|31660.3|31610.3|15
1643743110000|2022-02-01 19:18:30|31662.4|31612.4|31660.4|31610.4|31662.6|31612.6|31660.4|31610.4|10
1643743120000|2022-02-01 19:18:40|31661.1|31611.1|31659.6|31609.6|31661.1|31611.1|31659.6|31609.6|9
1643743130000|2022-02-01 19:18:50|31659.7|31609.7|31660.3|31610.3|31660.3|31610.3|31659.4|31609.4|11
1643743140000|2022-02-01 19:19:00|31660.1|31610.1|31658.6|31608.6|31660.2|31610.2|31658.5|31608.5|9
1643743150000|2022-02-01 19:19:10|31658.5|31608.5|31658.8|31608.8|31660.3|31623.1|31643.1|31607.5|20
1643743160000|2022-02-01 19:19:20|31659.1|31609.1|31658.4|31608.4|31659.1|31609.1|31656.5|31606.5|22
1643743170000|2022-02-01 19:19:30|31658.2|31608.2|31657.9|31607.9|31658.8|31608.8|31657.7|31607.7|16
1643743180000|2022-02-01 19:19:40|31657.7|31607.7|31642.3|31622.3|31657.7|31622.7|31642.2|31607.2|13
1643743190000|2022-02-01 19:19:50|31642.7|31622.7|31657.8|31607.8|31657.9|31622.7|31642.4|31607.2|10
1643743200000|2022-02-01 19:20:00|31657.9|31607.9|31658.4|31608.4|31659.8|31609.8|31657.6|31607.6|15
1643743210000|2022-02-01 19:20:10|31658.3|31608.3|31658.7|31608.7|31658.9|31608.9|31658.1|31608.1|13
1643743220000|2022-02-01 19:20:20|31658.6|31608.6|31659.1|31609.1|31659.1|31609.1|31658.3|31608.3|10
1643743230000|2022-02-01 19:20:30|31659|31609|31659.1|31609.1|31659.7|31609.7|31659|31609|8
1643743240000|2022-02-01 19:20:40|31659.4|31609.4|31658.4|31608.4|31659.6|31609.6|31658.3|31608.3|10
1643743250000|2022-02-01 19:20:50|31658.3|31608.3|31657.5|31607.5|31658.8|31608.8|31657.2|31607.2|9
1643743260000|2022-02-01 19:21:00|31657.4|31607.4|31656.1|31606.1|31657.9|31607.9|31655.9|31605.9|21
1643743270000|2022-02-01 19:21:10|31655.9|31605.9|31655.7|31605.7|31656.2|31606.2|31654.6|31604.6|16
1643743280000|2022-02-01 19:21:20|31655.2|31605.2|31655.4|31605.4|31655.9|31605.9|31655|31605|20
1643743290000|2022-02-01 19:21:30|31655.3|31605.3|31655.8|31605.8|31656|31606|31654.9|31604.9|14
1643743300000|2022-02-01 19:21:40|31655.6|31605.6|31653.6|31603.6|31656.1|31606.1|31653.2|31603.2|22
1643743310000|2022-02-01 19:21:50|31653.8|31603.8|31653.7|31603.7|31654.3|31604.3|31653.6|31603.6|12
1643743320000|2022-02-01 19:22:00|31653.8|31603.8|31654|31604|31654|31604|31653.5|31603.5|16
1643743330000|2022-02-01 19:22:10|31654.1|31604.1|31653.9|31603.9|31655.3|31605.3|31652.6|31602.6|23
1643743340000|2022-02-01 19:22:20|31653.2|31603.2|31652.4|31602.4|31653.5|31618.1|31637.4|31602.1|21
1643743350000|2022-02-01 19:22:30|31652.3|31602.3|31653.6|31603.6|31653.6|31603.6|31652.1|31602.1|17
1643743360000|2022-02-01 19:22:40|31653.3|31603.3|31650.8|31600.8|31654.1|31604.1|31650.4|31600.4|20
1643743370000|2022-02-01 19:22:50|31650.7|31600.7|31651.5|31601.5|31651.5|31601.5|31650.2|31600.2|17
1643743380000|2022-02-01 19:23:00|31651.7|31601.7|31650.5|31600.5|31651.7|31601.7|31649.7|31599.7|14
1643743390000|2022-02-01 19:23:10|31650.4|31600.4|31649.7|31599.7|31650.5|31615.7|31632.7|31596.5|21
1643743400000|2022-02-01 19:23:20|31649.9|31599.9|31648.8|31598.8|31649.9|31599.9|31648.1|31598.1|22
1643743410000|2022-02-01 19:23:30|31648.6|31598.6|31650|31600|31651.3|31601.3|31648.6|31598.6|17
1643743420000|2022-02-01 19:23:40|31649.9|31599.9|31649.2|31599.2|31650.8|31600.8|31648.4|31598.4|13
1643743430000|2022-02-01 19:23:50|31649.3|31599.3|31648.1|31598.1|31649.6|31614.1|31633.2|31597.2|32
1643743440000|2022-02-01 19:24:00|31648|31598|31632.4|31612.4|31649.7|31612.4|31632.4|31595.3|19
1643743450000|2022-02-01 19:24:10|31647.6|31597.6|31646.5|31596.5|31649|31599|31646.5|31596.5|26
1643743460000|2022-02-01 19:24:20|31646.9|31596.9|31647.3|31597.3|31647.6|31597.6|31646.6|31596.6|23
1643743470000|2022-02-01 19:24:30|31647.2|31597.2|31647.6|31597.6|31647.9|31597.9|31646.9|31596.9|14
1643743480000|2022-02-01 19:24:40|31647.5|31597.5|31629.5|31609.5|31647.9|31611.7|31629.1|31594.8|23
1643743490000|2022-02-01 19:24:50|31629.2|31609.2|31629.4|31609.4|31630.3|31610.3|31629|31609|23
1643743500000|2022-02-01 19:25:00|31629.5|31609.5|31644.7|31594.7|31644.9|31609.9|31628.7|31593.3|19
1643743510000|2022-02-01 19:25:10|31645|31595|31643.8|31593.8|31645.3|31595.3|31643.5|31593.5|19
1643743520000|2022-02-01 19:25:20|31643.7|31593.7|31643.9|31593.9|31644.1|31594.1|31643.5|31593.5|13
1643743530000|2022-02-01 19:25:30|31644|31594|31628.7|31608.7|31644|31609|31627.8|31593.5|21
1643743540000|2022-02-01 19:25:40|31628.6|31608.6|31645.3|31595.3|31646.6|31608.6|31628.6|31594.7|14
1643743550000|2022-02-01 19:25:50|31646.2|31596.2|31644.6|31594.6|31646.2|31596.2|31644.1|31594.1|16
1643743560000|2022-02-01 19:26:00|31644.5|31594.5|31646|31596|31646.3|31596.3|31644.1|31594.1|21
1643743570000|2022-02-01 19:26:10|31646.2|31596.2|31646.8|31596.8|31647.1|31597.1|31646.2|31596.2|14
1643743580000|2022-02-01 19:26:20|31646.9|31596.9|31648|31598|31648|31598|31646.1|31596.1|11
1643743590000|2022-02-01 19:26:30|31647.9|31597.9|31645.1|31595.1|31648.1|31598.1|31645.1|31595.1|15
1643743600000|2022-02-01 19:26:40|31645.6|31595.6|31644.9|31594.9|31645.6|31595.6|31644.8|31594.8|15
1643743610000|2022-02-01 19:26:50|31645.4|31595.4|31645.3|31595.3|31645.4|31595.4|31644.6|31594.6|8
1643743620000|2022-02-01 19:27:00|31645.2|31595.2|31646.6|31596.6|31647.6|31597.6|31644.6|31594.6|15
1643743630000|2022-02-01 19:27:10|31646.4|31596.4|31646.1|31596.1|31646.6|31596.6|31646.1|31596.1|10
1643743640000|2022-02-01 19:27:20|31646.2|31596.2|31645|31595|31646.2|31596.2|31644.8|31594.8|12
1643743650000|2022-02-01 19:27:30|31645.3|31595.3|31644.4|31594.4|31645.3|31595.3|31644.3|31594.3|14
1643743660000|2022-02-01 19:27:40|31643.8|31593.8|31642.2|31592.2|31645.8|31608.4|31627|31592.2|27
1643743670000|2022-02-01 19:27:50|31641.6|31591.6|31642.4|31592.4|31643.4|31593.4|31641.2|31591.2|21
1643743680000|2022-02-01 19:28:00|31642.7|31592.7|31642.7|31592.7|31642.9|31592.9|31642.3|31592.3|19
1643743690000|2022-02-01 19:28:10|31642.9|31592.9|31626.4|31606.4|31642.9|31606.9|31626.4|31592.6|17
1643743700000|2022-02-01 19:28:20|31626.5|31606.5|31641.4|31591.4|31642.3|31607.1|31626.5|31591.1|14
1643743710000|2022-02-01 19:28:30|31642.3|31592.3|31641.6|31591.6|31643.1|31593.1|31641.1|31591.1|24
1643743720000|2022-02-01 19:28:40|31642.1|31592.1|31642.2|31592.2|31642.3|31592.3|31641.7|31591.7|16
1643743730000|2022-02-01 19:28:50|31642.6|31592.6|31641.6|31591.6|31642.6|31592.6|31640.6|31590.6|16
1643743740000|2022-02-01 19:29:00|31641.5|31591.5|31640.7|31590.7|31642.8|31592.8|31640.7|31590.7|15
1643743750000|2022-02-01 19:29:10|31639.2|31589.2|31640.1|31590.1|31640.6|31590.6|31639.2|31589.2|18
1643743760000|2022-02-01 19:29:20|31640.2|31590.2|31640.3|31590.3|31640.8|31590.8|31640.2|31590.2|18
1643743770000|2022-02-01 19:29:30|31640.8|31590.8|31640.3|31590.3|31642.5|31592.5|31640.3|31590.3|19
1643743780000|2022-02-01 19:29:40|31641.2|31591.2|31641.2|31591.2|31641.7|31591.7|31640.7|31590.7|17
1643743790000|2022-02-01 19:29:50|31641.4|31591.4|31640.1|31590.1|31641.4|31591.4|31639.7|31589.7|14
1643743800000|2022-02-01 19:30:00|31640.2|31590.2|31640.3|31590.3|31641.3|31603.2|31623.2|31589.1|24
1643743810000|2022-02-01 19:30:10|31642.2|31592.2|31640|31590|31642.2|31592.2|31639|31589|22
1643743820000|2022-02-01 19:30:20|31639.5|31589.5|31638.6|31588.6|31639.9|31589.9|31638.1|31588.1|26
1643743830000|2022-02-01 19:30:30|31638.5|31588.5|31639.1|31589.1|31639.4|31589.4|31638.5|31588.5|21
1643743840000|2022-02-01 19:30:40|31639.4|31589.4|31640.2|31590.2|31640.3|31590.3|31638.7|31588.7|15
1643743850000|2022-02-01 19:30:50|31640.1|31590.1|31640.3|31590.3|31640.5|31590.5|31639.9|31589.9|17
1643743860000|2022-02-01 19:31:00|31639.9|31589.9|31640.5|31590.5|31641.8|31591.8|31639.9|31589.9|15
1643743870000|2022-02-01 19:31:10|31641|31591|31623.1|31603.1|31641|31605.6|31622.7|31589|27
1643743880000|2022-02-01 19:31:20|31623.5|31603.5|31637.8|31587.8|31637.8|31603.6|31622.5|31587.2|18
1643743890000|2022-02-01 19:31:30|31638.1|31588.1|31637.6|31587.6|31638.3|31588.3|31637.4|31587.4|14
1643743900000|2022-02-01 19:31:40|31637.4|31587.4|31637.9|31587.9|31638.2|31588.2|31636.4|31586.4|15
1643743910000|2022-02-01 19:31:50|31638|31588|31637.4|31587.4|31638.3|31588.3|31637.4|31587.4|9
1643743920000|2022-02-01 19:32:00|31637.3|31587.3|31637.5|31587.5|31638|31588|31637.1|31587.1|19
1643743930000|2022-02-01 19:32:10|31638|31588|31637|31587|31638.6|31588.6|31636.9|31586.9|16
1643743940000|2022-02-01 19:32:20|31637.6|31587.6|31637.8|31587.8|31638.5|31588.5|31637.2|31587.2|12
1643743950000|2022-02-01 19:32:30|31638.1|31588.1|31640.3|31590.3|31640.7|31590.7|31636.8|31586.8|21
1643743960000|2022-02-01 19:32:40|31640.6|31590.6|31639.8|31589.8|31640.7|31590.7|31639.8|31589.8|11
1643743970000|2022-02-01 19:32:50|31639.1|31589.1|31638.4|31588.4|31639.7|31589.7|31637.1|31587.1|23
1643743980000|2022-02-01 19:33:00|31639.1|31589.1|31638.1|31588.1|31639.3|31589.3|31637.9|31587.9|20
1643743990000|2022-02-01 19:33:10|31637.9|31587.9|31636.6|31586.6|31638.3|31588.3|31635.6|31585.6|23
1643744000000|2022-02-01 19:33:20|31636|31586|31635|31585|31636|31586|31632.4|31582.4|34
1643744010000|2022-02-01 19:33:30|31634.6|31584.6|31635.1|31585.1|31635.4|31585.4|31633.7|31583.7|23
1643744020000|2022-02-01 19:33:40|31635.4|31585.4|31635.1|31585.1|31635.7|31585.7|31634.4|31584.4|21
1643744030000|2022-02-01 19:33:50|31636.3|31586.3|31634.9|31584.9|31636.7|31598|31618|31582.9|18
1643744040000|2022-02-01 19:34:00|31618|31598|31634.6|31584.6|31635.3|31598|31618|31583.3|18
1643744050000|2022-02-01 19:34:10|31635.4|31585.4|31634.7|31584.7|31635.4|31599.5|31619.3|31584.3|13
1643744060000|2022-02-01 19:34:20|31634.5|31584.5|31634|31584|31635|31585|31633.1|31583.1|22
1643744070000|2022-02-01 19:34:30|31633.6|31583.6|31633.9|31583.9|31635.4|31585.4|31633.3|31583.3|27
1643744080000|2022-02-01 19:34:40|31634|31584|31633.8|31583.8|31634|31584|31633|31583|21
1643744090000|2022-02-01 19:34:50|31633.4|31583.4|31633|31583|31633.7|31583.7|31631.8|31581.8|20
1643744100000|2022-02-01 19:35:00|31632.5|31582.5|31632.6|31582.6|31632.9|31597.1|31616.8|31581.6|29
1643744110000|2022-02-01 19:35:10|31632.1|31582.1|31632.2|31582.2|31632.7|31595.6|31615|31580.2|27
1643744120000|2022-02-01 19:35:20|31632.5|31582.5|31631.4|31581.4|31632.7|31582.7|31631.1|31581.1|16
1643744130000|2022-02-01 19:35:30|31632.1|31582.1|31633|31583|31634.2|31584.2|31632.1|31582.1|18
1643744140000|2022-02-01 19:35:40|31632.3|31582.3|31632.7|31582.7|31634|31584|31631.8|31581.8|13
1643744150000|2022-02-01 19:35:50|31632.6|31582.6|31631.1|31581.1|31632.6|31582.6|31630.8|31580.8|20
1643744160000|2022-02-01 19:36:00|31631.2|31581.2|31633|31583|31635.4|31585.4|31631.2|31581.2|28
1643744170000|2022-02-01 19:36:10|31632.5|31582.5|31632.7|31582.7|31633.2|31583.2|31632.1|31582.1|18
1643744180000|2022-02-01 19:36:20|31632.1|31582.1|31633.1|31583.1|31633.1|31583.1|31632.1|31582.1|8
1643744190000|2022-02-01 19:36:30|31633|31583|31618|31598|31634|31598.9|31617.9|31582.8|12
1643744200000|2022-02-01 19:36:40|31617.7|31597.7|31632.7|31582.7|31633.7|31597.7|31617.7|31582.7|9
1643744210000|2022-02-01 19:36:50|31633.2|31583.2|31633.3|31583.3|31633.7|31598.4|31618.1|31582.3|17
1643744220000|2022-02-01 19:37:00|31633.2|31583.2|31633.5|31583.5|31635|31585|31633.2|31583.2|16
1643744230000|2022-02-01 19:37:10|31633.8|31583.8|31634.4|31584.4|31634.5|31584.5|31633.7|31583.7|12
1643744240000|2022-02-01 19:37:20|31634.5|31584.5|31634|31584|31634.7|31584.7|31633.8|31583.8|10
1643744250000|2022-02-01 19:37:30|31633.8|31583.8|31632.5|31582.5|31634.2|31584.2|31632.2|31582.2|18
1643744260000|2022-02-01 19:37:40|31632.2|31582.2|31633.3|31583.3|31635|31585|31632.2|31582.2|24
1643744270000|2022-02-01 19:37:50|31634|31584|31633|31583|31635.7|31597.6|31617.6|31581.9|38
1643744280000|2022-02-01 19:38:00|31633.2|31583.2|31633|31583|31634.4|31584.4|31633|31583|18
1643744290000|2022-02-01 19:38:10|31633.3|31583.3|31632.7|31582.7|31633.6|31583.6|31632.5|31582.5|12
1643744300000|2022-02-01 19:38:20|31632.8|31582.8|31630.9|31580.9|31633|31583|31630.9|31580.9|16
1643744310000|2022-02-01 19:38:30|31630|31580|31629.4|31579.4|31630.3|31580.3|31628.5|31578.5|27
1643744320000|2022-02-01 19:38:40|31629.5|31579.5|31629.5|31579.5|31630.1|31580.1|31629|31579|17
1643744330000|2022-02-01 19:38:50|31629.6|31579.6|31629.5|31579.5|31630|31580|31629.1|31579.1|13
1643744340000|2022-02-01 19:39:00|31629.2|31579.2|31631.8|31581.8|31633|31583|31629.1|31579.1|24
1643744350000|2022-02-01 19:39:10|31631.5|31581.5|31631.6|31581.6|31631.8|31581.8|31631.3|31581.3|16
1643744360000|2022-02-01 19:39:20|31631.9|31581.9|31630.6|31580.6|31632.3|31582.3|31630.4|31580.4|12
1643744370000|2022-02-01 19:39:30|31630.5|31580.5|31628.7|31578.7|31630.5|31580.5|31628.6|31578.6|19
1643744380000|2022-02-01 19:39:40|31628.9|31578.9|31628.8|31578.8|31632.3|31582.3|31628.4|31578.4|12
1643744390000|2022-02-01 19:39:50|31628.7|31578.7|31627.9|31577.9|31629.2|31579.2|31627.6|31577.6|11
1643744400000|2022-02-01 19:40:00|31627.8|31577.8|31627.4|31577.4|31628.4|31578.4|31627.3|31577.3|13
1643744410000|2022-02-01 19:40:10|31627.6|31577.6|31627.7|31577.7|31630.1|31580.1|31627.3|31577.3|25
1643744420000|2022-02-01 19:40:20|31627.3|31577.3|31629.8|31579.8|31630.1|31580.1|31627|31577|22
1643744430000|2022-02-01 19:40:30|31629.1|31579.1|31631.9|31581.9|31631.9|31581.9|31629|31579|22
1643744440000|2022-02-01 19:40:40|31632|31582|31632|31582|31632.1|31582.1|31630.9|31580.9|13
1643744450000|2022-02-01 19:40:50|31632.1|31582.1|31631.3|31581.3|31632.1|31582.1|31631|31581|8
1643744460000|2022-02-01 19:41:00|31631.4|31581.4|31631.2|31581.2|31631.6|31581.6|31630.7|31580.7|12
1643744470000|2022-02-01 19:41:10|31631.1|31581.1|31630.6|31580.6|31633.4|31595.5|31615.5|31578.4|22
1643744480000|2022-02-01 19:41:20|31630.3|31580.3|31630.9|31580.9|31631.5|31581.5|31630.3|31580.3|16
1643744490000|2022-02-01 19:41:30|31631|31581|31629.8|31579.8|31631.5|31581.5|31629.8|31579.8|10
1643744500000|2022-02-01 19:41:40|31629.9|31579.9|31629.8|31579.8|31630.3|31580.3|31629.5|31579.5|11
1643744510000|2022-02-01 19:41:50|31631.1|31581.1|31630.6|31580.6|31631.4|31581.4|31630.4|31580.4|9
1643744520000|2022-02-01 19:42:00|31630.4|31580.4|31630.3|31580.3|31631.1|31581.1|31630.3|31580.3|13
1643744530000|2022-02-01 19:42:10|31630.6|31580.6|31630.9|31580.9|31631.2|31581.2|31630.3|31580.3|13
1643744540000|2022-02-01 19:42:20|31630.6|31580.6|31632.1|31582.1|31632.6|31582.6|31630.5|31580.5|18
1643744550000|2022-02-01 19:42:30|31631.6|31581.6|31631.4|31581.4|31632.8|31582.8|31631.2|31581.2|19
1643744560000|2022-02-01 19:42:40|31631.7|31581.7|31631.3|31581.3|31631.7|31581.7|31631.3|31581.3|7
1643744570000|2022-02-01 19:42:50|31631.2|31581.2|31630.9|31580.9|31631.3|31581.3|31630.4|31580.4|13
1643744580000|2022-02-01 19:43:00|31631.3|31581.3|31632.2|31582.2|31632.8|31582.8|31629.4|31579.4|14
1643744590000|2022-02-01 19:43:10|31631|31581|31633|31583|31633.2|31583.2|31631|31581|15
1643744600000|2022-02-01 19:43:20|31632.8|31582.8|31632.4|31582.4|31633.2|31583.2|31631.9|31581.9|11
1643744610000|2022-02-01 19:43:30|31632.8|31582.8|31632.5|31582.5|31633.2|31583.2|31632.5|31582.5|12
1643744620000|2022-02-01 19:43:40|31632.8|31582.8|31633.5|31583.5|31633.7|31583.7|31632.6|31582.6|7
1643744630000|2022-02-01 19:43:50|31633.8|31583.8|31631.4|31581.4|31634.1|31596.4|31616.1|31581|15
1643744640000|2022-02-01 19:44:00|31631.1|31581.1|31631|31581|31632.1|31582.1|31630.7|31580.7|19
1643744650000|2022-02-01 19:44:10|31631.3|31581.3|31631.6|31581.6|31632|31582|31631.1|31581.1|12
1643744660000|2022-02-01 19:44:20|31631.8|31581.8|31631.1|31581.1|31631.8|31581.8|31630.2|31580.2|11
1643744670000|2022-02-01 19:44:30|31630.6|31580.6|31630.9|31580.9|31631.2|31581.2|31630.6|31580.6|11
1643744680000|2022-02-01 19:44:40|31631|31581|31629.6|31579.6|31631|31595.3|31614.4|31579.3|11
1643744690000|2022-02-01 19:44:50|31630|31580|31630.4|31580.4|31632.2|31595.9|31615.9|31579.4|11
1643744700000|2022-02-01 19:45:00|31630.2|31580.2|31633.2|31583.2|31635.7|31585.7|31630.2|31580.2|23
1643744710000|2022-02-01 19:45:10|31637.6|31587.6|31634.1|31584.1|31637.6|31587.6|31633.2|31583.2|12
1643744720000|2022-02-01 19:45:20|31634|31584|31633|31583|31634.6|31584.6|31633|31583|14
1643744730000|2022-02-01 19:45:30|31633.2|31583.2|31632.5|31582.5|31633.4|31583.4|31632.3|31582.3|10
1643744740000|2022-02-01 19:45:40|31632.3|31582.3|31629.9|31579.9|31632.4|31582.4|31628.4|31578.4|24
1643744750000|2022-02-01 19:45:50|31630|31580|31629.7|31579.7|31631.4|31581.4|31629.4|31579.4|18
1643744760000|2022-02-01 19:46:00|31629.9|31579.9|31629|31579|31629.9|31579.9|31629|31579|16
1643744770000|2022-02-01 19:46:10|31629.1|31579.1|31615.3|31595.3|31632.7|31595.4|31615.2|31577.9|23
1643744780000|2022-02-01 19:46:20|31615.7|31595.7|31631.5|31581.5|31633.4|31596.2|31615.1|31579.6|13
1643744790000|2022-02-01 19:46:30|31631.4|31581.4|31630.9|31580.9|31633.6|31583.6|31630.9|31580.9|8
1643744800000|2022-02-01 19:46:40|31631.5|31581.5|31631|31581|31631.5|31581.5|31629.7|31579.7|22
1643744810000|2022-02-01 19:46:50|31631.1|31581.1|31630.9|31580.9|31631.1|31581.1|31630.7|31580.7|10
1643744820000|2022-02-01 19:47:00|31631.4|31581.4|31614.3|31594.3|31631.4|31594.3|31614.3|31579|16
1643744830000|2022-02-01 19:47:10|31615.2|31595.2|31630.1|31580.1|31630.1|31595.5|31615.2|31579.3|15
1643744840000|2022-02-01 19:47:20|31629.5|31579.5|31630|31580|31630.3|31580.3|31629.4|31579.4|15
1643744850000|2022-02-01 19:47:30|31629.9|31579.9|31630.1|31580.1|31630.7|31580.7|31629.4|31579.4|14
1643744860000|2022-02-01 19:47:40|31630.2|31580.2|31630.5|31580.5|31630.5|31580.5|31629.7|31579.7|10
1643744870000|2022-02-01 19:47:50|31629.7|31579.7|31630.8|31580.8|31630.9|31580.9|31629.7|31579.7|11
1643744880000|2022-02-01 19:48:00|31632|31582|31632|31582|31633|31583|31632|31582|21
1643744890000|2022-02-01 19:48:10|31632.1|31582.1|31632.7|31582.7|31633|31583|31632|31582|8
1643744900000|2022-02-01 19:48:20|31633|31583|31633.3|31583.3|31633.3|31583.3|31632.1|31582.1|6
1643744910000|2022-02-01 19:48:30|31633.5|31583.5|31632.7|31582.7|31635.1|31585.1|31632.7|31582.7|17
1643744920000|2022-02-01 19:48:40|31633.9|31583.9|31619.6|31599.6|31634.5|31599.7|31618.2|31583.7|14
1643744930000|2022-02-01 19:48:50|31619.4|31599.4|31634.2|31584.2|31634.6|31599.4|31619.2|31584.2|13
1643744940000|2022-02-01 19:49:00|31634.5|31584.5|31633.4|31583.4|31634.5|31584.5|31633.1|31583.1|14
1643744950000|2022-02-01 19:49:10|31633.5|31583.5|31634.5|31584.5|31634.5|31584.5|31633.3|31583.3|13
1643744960000|2022-02-01 19:49:20|31634.4|31584.4|31632.7|31582.7|31634.7|31584.7|31632.7|31582.7|9
1643744970000|2022-02-01 19:49:30|31632.9|31582.9|31632.2|31582.2|31634.1|31584.1|31632.2|31582.2|21
1643744980000|2022-02-01 19:49:40|31632|31582|31628.8|31578.8|31632|31582|31628.6|31578.6|27
1643744990000|2022-02-01 19:49:50|31630.3|31580.3|31629.6|31579.6|31630.3|31580.3|31628.6|31578.6|24
1643745000000|2022-02-01 19:50:00|31629.7|31579.7|31611.3|31591.3|31629.9|31592|31610.6|31577|20
1643745010000|2022-02-01 19:50:10|31611.6|31591.6|31626.1|31576.1|31627|31591.6|31611.4|31575.7|21
1643745020000|2022-02-01 19:50:20|31626.3|31576.3|31626.4|31576.4|31626.9|31576.9|31626.3|31576.3|4
1643745030000|2022-02-01 19:50:30|31626.3|31576.3|31628|31578|31628.5|31578.5|31626.3|31576.3|20
1643745040000|2022-02-01 19:50:40|31612.3|31592.3|31627.7|31577.7|31628.3|31592.9|31612.3|31577.5|13
1643745050000|2022-02-01 19:50:50|31628.2|31578.2|31627.1|31577.1|31628.3|31578.3|31626.6|31576.6|14
1643745060000|2022-02-01 19:51:00|31627.2|31577.2|31628.4|31578.4|31628.9|31578.9|31627.2|31577.2|17
1643745070000|2022-02-01 19:51:10|31627.9|31577.9|31626.6|31576.6|31628.3|31578.3|31626.2|31576.2|17
1643745080000|2022-02-01 19:51:20|31626.4|31576.4|31626.2|31576.2|31627.8|31577.8|31626.2|31576.2|14
1643745090000|2022-02-01 19:51:30|31626.4|31576.4|31624.4|31574.4|31626.4|31576.4|31624.2|31574.2|16
1643745100000|2022-02-01 19:51:40|31624.8|31574.8|31624.1|31574.1|31625|31575|31624.1|31574.1|20
1643745110000|2022-02-01 19:51:50|31624.4|31574.4|31625.4|31575.4|31625.5|31575.5|31623.7|31573.7|13
1643745120000|2022-02-01 19:52:00|31625.5|31575.5|31623.9|31573.9|31625.5|31575.5|31623.6|31573.6|11
1643745130000|2022-02-01 19:52:10|31624.3|31574.3|31625.3|31575.3|31626.3|31576.3|31624.1|31574.1|13
1643745140000|2022-02-01 19:52:20|31625.6|31575.6|31625.7|31575.7|31626.2|31576.2|31624.6|31574.6|16
1643745150000|2022-02-01 19:52:30|31625.4|31575.4|31625.9|31575.9|31626.2|31576.2|31625.2|31575.2|14
1643745160000|2022-02-01 19:52:40|31625.8|31575.8|31626|31576|31629|31579|31625.7|31575.7|11
1643745170000|2022-02-01 19:52:50|31628|31578|31627.2|31577.2|31628.8|31578.8|31626.7|31576.7|14
1643745180000|2022-02-01 19:53:00|31627.7|31577.7|31626.2|31576.2|31627.7|31577.7|31624.2|31574.2|19
1643745190000|2022-02-01 19:53:10|31626.3|31576.3|31626.1|31576.1|31627|31577|31625.8|31575.8|9
1643745200000|2022-02-01 19:53:20|31626.5|31576.5|31627|31577|31627.1|31577.1|31626.3|31576.3|13
1643745210000|2022-02-01 19:53:30|31626.9|31576.9|31627.1|31577.1|31628.5|31578.5|31625.3|31575.3|14
1643745220000|2022-02-01 19:53:40|31626.3|31576.3|31625.5|31575.5|31626.8|31576.8|31625.5|31575.5|11
1643745230000|2022-02-01 19:53:50|31626.1|31576.1|31627.8|31577.8|31627.8|31577.8|31625.3|31575.3|11
1643745240000|2022-02-01 19:54:00|31627.7|31577.7|31626.4|31576.4|31627.7|31577.7|31626.2|31576.2|20
1643745250000|2022-02-01 19:54:10|31626.6|31576.6|31626.7|31576.7|31626.7|31576.7|31625.7|31575.7|13
1643745260000|2022-02-01 19:54:20|31626.8|31576.8|31610.3|31590.3|31627|31590.3|31610.3|31576.2|11
1643745270000|2022-02-01 19:54:30|31628.1|31578.1|31628.1|31578.1|31628.5|31578.5|31626.4|31576.4|18
1643745280000|2022-02-01 19:54:40|31627.9|31577.9|31628.6|31578.6|31628.7|31592.4|31612.4|31576.7|24
1643745290000|2022-02-01 19:54:50|31628.1|31578.1|31629.6|31579.6|31630.7|31580.7|31628.1|31578.1|22
1643745300000|2022-02-01 19:55:00|31629.4|31579.4|31628.6|31578.6|31630|31580|31628.6|31578.6|18
1643745310000|2022-02-01 19:55:10|31628.8|31578.8|31630|31580|31630.9|31580.9|31628.8|31578.8|20
1643745320000|2022-02-01 19:55:20|31630.4|31580.4|31629.7|31579.7|31630.4|31580.4|31629.4|31579.4|16
1643745330000|2022-02-01 19:55:30|31629.8|31579.8|31615.6|31595.6|31630.7|31595.6|31613.9|31579.8|25
1643745340000|2022-02-01 19:55:40|31615.3|31595.3|31615.8|31595.8|31616.2|31596.2|31614.8|31594.8|18
1643745350000|2022-02-01 19:55:50|31615.5|31595.5|31615.8|31595.8|31616.3|31596.3|31615.5|31595.5|15
1643745360000|2022-02-01 19:56:00|31616.1|31596.1|31631.1|31581.1|31631.1|31596.2|31615.9|31580.8|14
1643745370000|2022-02-01 19:56:10|31631|31581|31631.1|31581.1|31631.4|31581.4|31630.9|31580.9|7
1643745380000|2022-02-01 19:56:20|31631.4|31581.4|31616.2|31596.2|31631.4|31596.4|31616.1|31581.1|5
1643745390000|2022-02-01 19:56:30|31631.3|31581.3|31616.8|31596.8|31632|31597.2|31616.7|31580.9|21
1643745400000|2022-02-01 19:56:40|31617|31597|31631.4|31581.4|31631.4|31597|31616.5|31580.6|16
1643745410000|2022-02-01 19:56:50|31631.5|31581.5|31633.8|31583.8|31634|31584|31630.8|31580.8|16
1643745420000|2022-02-01 19:57:00|31634.6|31584.6|31635|31585|31635.7|31585.7|31634|31584|28
1643745430000|2022-02-01 19:57:10|31634.9|31584.9|31635.1|31585.1|31635.3|31585.3|31634.4|31584.4|17
1643745440000|2022-02-01 19:57:20|31634.9|31584.9|31635.4|31585.4|31636.8|31586.8|31634.9|31584.9|20
1643745450000|2022-02-01 19:57:30|31635.3|31585.3|31633.5|31583.5|31636.4|31586.4|31633.4|31583.4|25
1643745460000|2022-02-01 19:57:40|31633.7|31583.7|31633.3|31583.3|31633.7|31583.7|31630.8|31580.8|27
1643745470000|2022-02-01 19:57:50|31633.5|31583.5|31634.9|31584.9|31635|31585|31633.2|31583.2|12
1643745480000|2022-02-01 19:58:00|31634.8|31584.8|31633.6|31583.6|31634.8|31584.8|31632.2|31582.2|15
1643745490000|2022-02-01 19:58:10|31633.7|31583.7|31628.5|31578.5|31633.8|31583.8|31628.5|31578.5|16
1643745500000|2022-02-01 19:58:20|31628|31578|31623.1|31573.1|31629.2|31579.2|31621.4|31571.4|27
1643745510000|2022-02-01 19:58:30|31623.2|31573.2|31623.2|31573.2|31623.5|31573.5|31622.5|31572.5|17
1643745520000|2022-02-01 19:58:40|31623|31573|31627.3|31577.3|31628.3|31578.3|31623|31573|21
1643745530000|2022-02-01 19:58:50|31626.9|31576.9|31628.4|31578.4|31629.1|31579.1|31626.9|31576.9|25
1643745540000|2022-02-01 19:59:00|31628.7|31578.7|31628.6|31578.6|31630.2|31580.2|31628.6|31578.6|25
1643745550000|2022-02-01 19:59:10|31628.4|31578.4|31628.2|31578.2|31628.7|31578.7|31628|31578|15
1643745560000|2022-02-01 19:59:20|31628.4|31578.4|31631.2|31581.2|31631.8|31595.1|31615.1|31578.4|23
1643745570000|2022-02-01 19:59:30|31630|31580|31633.6|31583.6|31634.1|31584.1|31630|31580|25
1643745580000|2022-02-01 19:59:40|31634.1|31584.1|31635.1|31585.1|31636.2|31586.2|31633.1|31583.1|31
1643745590000|2022-02-01 19:59:50|31634.6|31584.6|31633.8|31583.8|31635.9|31599.7|31619.4|31583.4|34
1643745600000|2022-02-01 20:00:00|31634.3|31584.3|31632.8|31582.8|31634.9|31584.9|31632.7|31582.7|29
1643745610000|2022-02-01 20:00:10|31632.7|31582.7|31632.5|31582.5|31632.8|31582.8|31631.5|31581.5|23
1643745620000|2022-02-01 20:00:20|31632.2|31582.2|31634.5|31584.5|31634.8|31584.8|31632.2|31582.2|18
1643745630000|2022-02-01 20:00:30|31634.3|31584.3|31634.5|31584.5|31634.5|31584.5|31633.5|31583.5|20
1643745640000|2022-02-01 20:00:40|31635.4|31585.4|31619.9|31599.9|31636.2|31600.5|31619.4|31585.1|20
1643745650000|2022-02-01 20:00:50|31619.8|31599.8|31633.6|31583.6|31634.1|31600.5|31619.2|31583.6|20
1643745660000|2022-02-01 20:01:00|31619.1|31599.1|31633.3|31583.3|31635.3|31599.4|31618.9|31582.8|31
1643745670000|2022-02-01 20:01:10|31633.2|31583.2|31634.1|31584.1|31634.1|31584.1|31632.5|31582.5|21
1643745680000|2022-02-01 20:01:20|31633.6|31583.6|31633.6|31583.6|31634.3|31584.3|31632|31582|22
1643745690000|2022-02-01 20:01:30|31633.7|31583.7|31632.3|31582.3|31633.8|31583.8|31632.1|31582.1|21
1643745700000|2022-02-01 20:01:40|31632.6|31582.6|31631.2|31581.2|31632.7|31582.7|31631.2|31581.2|16
1643745710000|2022-02-01 20:01:50|31631.5|31581.5|31631.8|31581.8|31632|31582|31630.7|31580.7|21
1643745720000|2022-02-01 20:02:00|31631.3|31581.3|31631.5|31581.5|31632.3|31582.3|31631|31581|29
1643745730000|2022-02-01 20:02:10|31631.9|31581.9|31621.6|31571.6|31632.2|31582.2|31621.6|31571.6|28
1643745740000|2022-02-01 20:02:20|31620.4|31570.4|31620.7|31570.7|31623.8|31573.8|31618.8|31568.8|36
1643745750000|2022-02-01 20:02:30|31621|31571|31615.8|31565.8|31621.2|31571.2|31615.8|31565.8|28
1643745760000|2022-02-01 20:02:40|31616.4|31566.4|31615.2|31565.2|31618.1|31568.1|31614.4|31564.4|27
1643745770000|2022-02-01 20:02:50|31615.3|31565.3|31618.8|31568.8|31618.8|31568.8|31615.3|31565.3|22
1643745780000|2022-02-01 20:03:00|31619.3|31569.3|31620.5|31570.5|31620.5|31570.5|31618.9|31568.9|21
1643745790000|2022-02-01 20:03:10|31620|31570|31621.2|31571.2|31622.6|31572.6|31619.5|31569.5|27
1643745800000|2022-02-01 20:03:20|31621.7|31571.7|31620.8|31570.8|31622.8|31572.8|31620.6|31570.6|25
1643745810000|2022-02-01 20:03:30|31620.5|31570.5|31618.8|31568.8|31621.3|31571.3|31618.6|31568.6|21
1643745820000|2022-02-01 20:03:40|31618.9|31568.9|31623.3|31573.3|31623.3|31573.3|31618.8|31568.8|20
1643745830000|2022-02-01 20:03:50|31622.9|31572.9|31625.7|31575.7|31625.7|31575.7|31621|31571|24
1643745840000|2022-02-01 20:04:00|31627|31576|31623.9|31573.9|31627|31576|31622.7|31572.7|24
1643745850000|2022-02-01 20:04:10|31623.8|31573.8|31624.1|31574.1|31624.8|31574.8|31623.6|31573.6|16
1643745860000|2022-02-01 20:04:20|31623.5|31573.5|31624.8|31574.8|31624.8|31574.8|31623.5|31573.5|9
1643745870000|2022-02-01 20:04:30|31625.4|31575.4|31624.5|31574.5|31628.5|31578.5|31624.5|31574.5|17
1643745880000|2022-02-01 20:04:40|31625.8|31575.8|31624.7|31574.7|31625.8|31575.8|31624.7|31574.7|14
1643745890000|2022-02-01 20:04:50|31628|31578|31624.6|31574.6|31628|31578|31624.6|31574.6|17
1643745900000|2022-02-01 20:05:00|31626|31576|31623.9|31573.9|31626|31576|31621.6|31571.6|26
1643745910000|2022-02-01 20:05:10|31624.3|31574.3|31623.4|31573.4|31624.3|31574.3|31621.6|31571.6|10
1643745920000|2022-02-01 20:05:20|31622.9|31572.9|31624|31574|31624.7|31574.7|31622.3|31572.3|17
1643745930000|2022-02-01 20:05:30|31623.9|31573.9|31623|31573|31623.9|31573.9|31622.5|31572.5|18
1643745940000|2022-02-01 20:05:40|31623.5|31573.5|31624.1|31574.1|31624.3|31574.3|31621.2|31571.2|20
1643745950000|2022-02-01 20:05:50|31624.3|31574.3|31623.2|31573.2|31624.3|31574.3|31623|31573|13
1643745960000|2022-02-01 20:06:00|31623.4|31573.4|31623.9|31573.9|31625.1|31575.1|31622.6|31572.6|15
1643745970000|2022-02-01 20:06:10|31623.7|31573.7|31623|31573|31626.1|31576.1|31623|31573|15
1643745980000|2022-02-01 20:06:20|31625.4|31575.4|31621|31571|31625.4|31575.4|31620.4|31570.4|18
1643745990000|2022-02-01 20:06:30|31621.3|31571.3|31620.6|31570.6|31621.7|31571.7|31620.6|31570.6|17
1643746000000|2022-02-01 20:06:40|31621|31571|31620.4|31570.4|31621.5|31571.5|31620.4|31570.4|14
1643746010000|2022-02-01 20:06:50|31621.1|31571.1|31622.7|31572.7|31624|31574|31620.8|31570.8|23
1643746020000|2022-02-01 20:07:00|31623.3|31573.3|31623.6|31573.6|31624.7|31574.7|31621.8|31571.8|20
1643746030000|2022-02-01 20:07:10|31623.2|31573.2|31622.4|31572.4|31623.6|31573.6|31620.6|31570.6|17
1643746040000|2022-02-01 20:07:20|31622|31572|31621.8|31571.8|31624.8|31574.8|31620|31570|21
1643746050000|2022-02-01 20:07:30|31621.9|31571.9|31619.5|31569.5|31624.8|31574.8|31619.5|31569.5|26
1643746060000|2022-02-01 20:07:40|31619.4|31569.4|31621.1|31571.1|31622.2|31572.2|31618.8|31568.8|27
1643746070000|2022-02-01 20:07:50|31621.3|31571.3|31622.8|31572.8|31622.8|31572.8|31619.5|31569.5|14
1643746080000|2022-02-01 20:08:00|31622.5|31572.5|31621.6|31571.6|31622.5|31572.5|31621.1|31571.1|24
1643746090000|2022-02-01 20:08:10|31621.8|31571.8|31620.1|31570.1|31621.8|31571.8|31620|31570|5
1643746100000|2022-02-01 20:08:20|31619.4|31569.4|31623.5|31573.5|31624.3|31574.3|31619.4|31569.4|25
1643746110000|2022-02-01 20:08:30|31623.1|31573.1|31622.8|31572.8|31626.3|31576.3|31622.5|31572.5|19
1643746120000|2022-02-01 20:08:40|31625.4|31575.4|31623.1|31573.1|31625.4|31575.4|31622.1|31572.1|21
1643746130000|2022-02-01 20:08:50|31622.8|31572.8|31622.7|31572.7|31623.2|31573.2|31622.4|31572.4|13
1643746140000|2022-02-01 20:09:00|31622.3|31572.3|31620.4|31570.4|31622.7|31572.7|31620.4|31570.4|15
1643746150000|2022-02-01 20:09:10|31620.5|31570.5|31620.9|31570.9|31622.8|31572.8|31620.3|31570.3|17
1643746160000|2022-02-01 20:09:20|31621.2|31571.2|31620.2|31570.2|31621.2|31571.2|31620.1|31570.1|11
1643746170000|2022-02-01 20:09:30|31620.1|31570.1|31620.7|31570.7|31622.2|31572.2|31620.1|31570.1|16
1643746180000|2022-02-01 20:09:40|31621.1|31571.1|31620|31570|31621.4|31571.4|31619.6|31569.6|17
1643746190000|2022-02-01 20:09:50|31622|31572|31620.6|31570.6|31622.1|31572.1|31620.6|31570.6|12
1643746200000|2022-02-01 20:10:00|31620.8|31570.8|31619.4|31569.4|31621.8|31571.8|31618.8|31568.8|18
1643746210000|2022-02-01 20:10:10|31619.8|31569.8|31614.7|31564.7|31619.8|31569.8|31614.3|31564.3|18
1643746220000|2022-02-01 20:10:20|31615.2|31565.2|31617.2|31567.2|31617.5|31567.5|31614.6|31564.6|23
1643746230000|2022-02-01 20:10:30|31617.4|31567.4|31616.2|31566.2|31618.4|31568.4|31615.8|31565.8|17
1643746240000|2022-02-01 20:10:40|31615.5|31565.5|31612.5|31562.5|31615.9|31565.9|31611.7|31561.7|21
1643746250000|2022-02-01 20:10:50|31612.3|31562.3|31611.5|31561.5|31616.6|31566.6|31610.9|31560.9|28
1643746260000|2022-02-01 20:11:00|31612.1|31562.1|31611.1|31561.1|31613.9|31563.9|31610.9|31560.9|29
1643746270000|2022-02-01 20:11:10|31610.8|31560.8|31609.8|31559.8|31611.1|31561.1|31609.5|31559.5|23
1643746280000|2022-02-01 20:11:20|31609.6|31559.6|31609.8|31559.8|31610.1|31560.1|31609.3|31559.3|17
1643746290000|2022-02-01 20:11:30|31608.6|31558.6|31608.9|31558.9|31611.1|31561.1|31608.2|31558.2|14
1643746300000|2022-02-01 20:11:40|31608.6|31558.6|31608.8|31558.8|31609.7|31559.7|31608.6|31558.6|10
1643746310000|2022-02-01 20:11:50|31609|31559|31607.9|31557.9|31609.2|31559.2|31607.6|31557.6|12
1643746320000|2022-02-01 20:12:00|31607.5|31557.5|31607.5|31557.5|31608.6|31558.6|31607|31557|22
1643746330000|2022-02-01 20:12:10|31607.4|31557.4|31606.6|31556.6|31608.3|31558.3|31606.5|31556.5|19
1643746340000|2022-02-01 20:12:20|31607|31557|31605.2|31555.2|31607.4|31557.4|31605.2|31555.2|15
1643746350000|2022-02-01 20:12:30|31603.7|31553.7|31605.6|31555.6|31606.2|31556.2|31603.5|31553.5|13
1643746360000|2022-02-01 20:12:40|31604.8|31554.8|31606.5|31556.5|31607.8|31557.8|31604.8|31554.8|14
1643746370000|2022-02-01 20:12:50|31606.7|31556.7|31605.6|31555.6|31606.7|31556.7|31604.1|31554.1|15
1643746380000|2022-02-01 20:13:00|31605|31555|31607.7|31557.7|31608.5|31558.5|31605|31555|21
1643746390000|2022-02-01 20:13:10|31608.5|31558.5|31607.8|31557.8|31609.3|31559.3|31607|31557|14
1643746400000|2022-02-01 20:13:20|31608|31558|31606.6|31556.6|31610.2|31560.2|31606.4|31556.4|17
1643746410000|2022-02-01 20:13:30|31607|31557|31604.9|31554.9|31607.8|31557.8|31603.1|31553.1|20
1643746420000|2022-02-01 20:13:40|31603.5|31553.5|31604.6|31554.6|31606.6|31556.6|31603.5|31553.5|22
1643746430000|2022-02-01 20:13:50|31604.3|31554.3|31604.7|31554.7|31604.7|31554.7|31602.7|31552.7|20
1643746440000|2022-02-01 20:14:00|31604.5|31554.5|31604.3|31554.3|31606.3|31556.3|31603.9|31553.9|17
1643746450000|2022-02-01 20:14:10|31604.5|31554.5|31603.5|31553.5|31605.3|31555.3|31603.5|31553.5|11
1643746460000|2022-02-01 20:14:20|31603.8|31553.8|31604.9|31554.9|31609.8|31559.8|31602.9|31552.9|15
1643746470000|2022-02-01 20:14:30|31602.8|31552.8|31604.5|31554.5|31607.1|31557.1|31602.8|31552.8|14
1643746480000|2022-02-01 20:14:40|31604.6|31554.6|31603.8|31553.8|31605.4|31555.4|31603.8|31553.8|14
1643746490000|2022-02-01 20:14:50|31604.4|31554.4|31602.4|31552.4|31604.9|31554.9|31602.3|31552.3|23
1643746500000|2022-02-01 20:15:00|31602.8|31552.8|31601.5|31551.5|31603.9|31553.9|31600.9|31550.9|20
1643746510000|2022-02-01 20:15:10|31602.2|31552.2|31600.1|31550.1|31602.2|31552.2|31598.8|31548.8|19
1643746520000|2022-02-01 20:15:20|31599.9|31549.9|31601.3|31551.3|31603.2|31553.2|31599.4|31549.4|20
1643746530000|2022-02-01 20:15:30|31602.5|31552.5|31600.7|31550.7|31602.5|31552.5|31600.1|31550.1|13
1643746540000|2022-02-01 20:15:40|31601|31551|31601.4|31551.4|31603|31553|31601|31551|10
1643746550000|2022-02-01 20:15:50|31601.5|31551.5|31600.8|31550.8|31602.8|31552.8|31600.7|31550.7|10
1643746560000|2022-02-01 20:16:00|31600.6|31550.6|31601.6|31551.6|31603.2|31553.2|31599.2|31549.2|22
1643746570000|2022-02-01 20:16:10|31600.7|31550.7|31599.5|31549.5|31601.3|31551.3|31599|31549|25
1643746580000|2022-02-01 20:16:20|31598.6|31548.6|31597.4|31547.4|31599.2|31549.2|31597.4|31547.4|23
1643746590000|2022-02-01 20:16:30|31597.2|31547.2|31597.9|31547.9|31599.2|31549.2|31596.1|31546.1|18
1643746600000|2022-02-01 20:16:40|31600.3|31550.3|31596.7|31546.7|31600.3|31550.3|31595.9|31545.9|11
1643746610000|2022-02-01 20:16:50|31596.9|31546.9|31597.8|31547.8|31598.7|31548.7|31595.9|31545.9|19
1643746620000|2022-02-01 20:17:00|31598.3|31548.3|31594.5|31544.5|31598.3|31548.3|31594.5|31544.5|18
1643746630000|2022-02-01 20:17:10|31595|31545|31594|31544|31595.7|31545.7|31594|31544|21
1643746640000|2022-02-01 20:17:20|31593.7|31543.7|31592.8|31542.8|31594.2|31544.2|31591.3|31541.3|17
1643746650000|2022-02-01 20:17:30|31593.1|31543.1|31591.7|31541.7|31595.2|31545.2|31589|31539|26
1643746660000|2022-02-01 20:17:40|31592|31542|31590.6|31540.6|31593.3|31543.3|31589.4|31539.4|23
1643746670000|2022-02-01 20:17:50|31592.5|31542.5|31591.2|31541.2|31592.5|31542.5|31589.2|31539.2|25
1643746680000|2022-02-01 20:18:00|31592|31542|31593.1|31543.1|31593.7|31543.7|31591.4|31541.4|14
1643746690000|2022-02-01 20:18:10|31593.2|31543.2|31594|31544|31597.6|31547.6|31592.7|31542.7|26
1643746700000|2022-02-01 20:18:20|31594.8|31544.8|31592.6|31542.6|31595.4|31545.4|31592.6|31542.6|19
1643746710000|2022-02-01 20:18:30|31592.4|31542.4|31591.8|31541.8|31593.6|31543.6|31591.3|31541.3|23
1643746720000|2022-02-01 20:18:40|31592.4|31542.4|31590.9|31540.9|31592.4|31542.4|31590.7|31540.7|14
1643746730000|2022-02-01 20:18:50|31591.1|31541.1|31591.5|31541.5|31591.5|31541.5|31589.4|31539.4|19
1643746740000|2022-02-01 20:19:00|31591.6|31541.6|31589.8|31539.8|31593|31543|31589.1|31539.1|17
1643746750000|2022-02-01 20:19:10|31589.6|31539.6|31592|31542|31592.3|31542.3|31588.8|31538.8|16
1643746760000|2022-02-01 20:19:20|31591.6|31541.6|31591|31541|31592.3|31542.3|31591|31541|15
1643746770000|2022-02-01 20:19:30|31591.1|31541.1|31585.8|31535.8|31591.1|31541.1|31585.4|31535.4|33
1643746780000|2022-02-01 20:19:40|31586.4|31536.4|31587.1|31537.1|31593.2|31543.2|31586.3|31536.3|29
1643746790000|2022-02-01 20:19:50|31591.5|31541.5|31590.3|31540.3|31591.5|31541.5|31587.2|31537.2|14
1643746800000|2022-02-01 20:20:00|31589.3|31539.3|31589.1|31539.1|31591.7|31541.7|31588.3|31538.3|22
1643746810000|2022-02-01 20:20:10|31589|31539|31589.6|31539.6|31589.6|31539.6|31588.7|31538.7|15
1643746820000|2022-02-01 20:20:20|31589.3|31539.3|31589.7|31539.7|31590.3|31540.3|31588.9|31538.9|11
1643746830000|2022-02-01 20:20:30|31590.6|31540.6|31589.2|31539.2|31590.8|31540.8|31587.5|31537.5|16
1643746840000|2022-02-01 20:20:40|31588.4|31538.4|31587.4|31537.4|31589.6|31539.6|31583.4|31533.4|26
1643746850000|2022-02-01 20:20:50|31585.8|31535.8|31585.8|31535.8|31587|31537|31584.2|31534.2|21
1643746860000|2022-02-01 20:21:00|31585.6|31535.6|31585.7|31535.7|31585.7|31535.7|31584.4|31534.4|14
1643746870000|2022-02-01 20:21:10|31586.1|31536.1|31586.2|31536.2|31588|31538|31585.1|31535.1|20
1643746880000|2022-02-01 20:21:20|31586|31536|31587.8|31537.8|31589|31539|31584.3|31534.3|21
1643746890000|2022-02-01 20:21:30|31586.6|31536.6|31588.8|31538.8|31589.5|31539.5|31586.6|31536.6|18
1643746900000|2022-02-01 20:21:40|31588.4|31538.4|31588.9|31538.9|31589.5|31539.5|31587.6|31537.6|18
1643746910000|2022-02-01 20:21:50|31589.1|31539.1|31587.1|31537.1|31589.1|31539.1|31586.8|31536.8|17
1643746920000|2022-02-01 20:22:00|31587.4|31537.4|31588.9|31538.9|31589.1|31539.1|31587.4|31537.4|19
1643746930000|2022-02-01 20:22:10|31589|31539|31588.5|31538.5|31589.2|31539.2|31587.6|31537.6|21
1643746940000|2022-02-01 20:22:20|31587.6|31537.6|31588.3|31538.3|31588.9|31538.9|31587|31537|14
1643746950000|2022-02-01 20:22:30|31588|31538|31588.1|31538.1|31588.7|31538.7|31587.1|31537.1|22
1643746960000|2022-02-01 20:22:40|31588.2|31538.2|31590.8|31540.8|31592.8|31542.8|31588.2|31538.2|19
1643746970000|2022-02-01 20:22:50|31591|31541|31590.9|31540.9|31592.2|31542.2|31590.6|31540.6|21
1643746980000|2022-02-01 20:23:00|31591.1|31541.1|31589.6|31539.6|31591.4|31541.4|31589.6|31539.6|16
1643746990000|2022-02-01 20:23:10|31589.5|31539.5|31586.7|31536.7|31589.5|31539.5|31586|31536|6
1643747000000|2022-02-01 20:23:20|31587|31537|31586.3|31536.3|31587|31537|31585.3|31535.3|12
1643747010000|2022-02-01 20:23:30|31586.1|31536.1|31587.9|31537.9|31591.3|31541.3|31585.9|31535.9|14
1643747020000|2022-02-01 20:23:40|31586.9|31536.9|31587.4|31537.4|31589.9|31539.9|31586|31536|14
1643747030000|2022-02-01 20:23:50|31587.3|31537.3|31589.5|31539.5|31590.9|31540.9|31587.3|31537.3|9
1643747040000|2022-02-01 20:24:00|31589.6|31539.6|31588|31538|31589.6|31539.6|31588|31538|14
1643747050000|2022-02-01 20:24:10|31588.1|31538.1|31588.8|31538.8|31589.6|31539.6|31586.2|31536.2|22
1643747060000|2022-02-01 20:24:20|31590.4|31540.4|31587.8|31537.8|31590.4|31540.4|31587.1|31537.1|15
1643747070000|2022-02-01 20:24:30|31587.6|31537.6|31589.9|31539.9|31591.4|31541.4|31587.6|31537.6|20
1643747080000|2022-02-01 20:24:40|31590.4|31540.4|31590.7|31540.7|31591.5|31541.5|31589.8|31539.8|14
1643747090000|2022-02-01 20:24:50|31590.4|31540.4|31590.4|31540.4|31590.8|31540.8|31590.1|31540.1|8
1643747100000|2022-02-01 20:25:00|31590.5|31540.5|31588.3|31538.3|31592.5|31542.5|31588|31538|21
1643747110000|2022-02-01 20:25:10|31588.7|31538.7|31589.1|31539.1|31590.7|31540.7|31587.8|31537.8|14
1643747120000|2022-02-01 20:25:20|31588.4|31538.4|31590.3|31540.3|31591.7|31541.7|31587.6|31537.6|10
1643747130000|2022-02-01 20:25:30|31590.9|31540.9|31588.3|31538.3|31590.9|31540.9|31587.8|31537.8|13
1643747140000|2022-02-01 20:25:40|31587.4|31537.4|31589.4|31539.4|31589.7|31539.7|31587.4|31537.4|17
1643747150000|2022-02-01 20:25:50|31589.1|31539.1|31588.6|31538.6|31589.2|31539.2|31588.6|31538.6|10
1643747160000|2022-02-01 20:26:00|31587.9|31537.9|31585.6|31535.6|31591.1|31541.1|31584.9|31534.9|24
1643747170000|2022-02-01 20:26:10|31586.3|31536.3|31583.8|31533.8|31586.3|31536.3|31583.7|31533.7|12
1643747180000|2022-02-01 20:26:20|31584.7|31534.7|31580.8|31530.8|31585.2|31535.2|31579.3|31529.3|23
1643747190000|2022-02-01 20:26:30|31582.6|31532.6|31582.4|31532.4|31583.9|31533.9|31580|31530|29
1643747200000|2022-02-01 20:26:40|31582.2|31532.2|31582.8|31532.8|31583.4|31533.4|31581.5|31531.5|16
1643747210000|2022-02-01 20:26:50|31583.4|31533.4|31569.1|31549.1|31584.1|31549.1|31569.1|31531.7|11
1643747220000|2022-02-01 20:27:00|31568.8|31548.8|31580.6|31530.6|31582.1|31548.8|31566.3|31529.5|15
1643747230000|2022-02-01 20:27:10|31581|31531|31582.9|31532.9|31582.9|31532.9|31580.4|31530.4|15
1643747240000|2022-02-01 20:27:20|31582.7|31532.7|31585.5|31535.5|31585.9|31535.9|31582.5|31532.5|25
1643747250000|2022-02-01 20:27:30|31585.6|31535.6|31585.8|31535.8|31586.4|31536.4|31584.9|31534.9|15
1643747260000|2022-02-01 20:27:40|31586|31536|31587.5|31537.5|31587.5|31537.5|31585.7|31535.7|9
1643747270000|2022-02-01 20:27:50|31587.8|31537.8|31586.9|31536.9|31587.9|31537.9|31586.6|31536.6|14
1643747280000|2022-02-01 20:28:00|31586.8|31536.8|31586.5|31536.5|31587.4|31537.4|31586.3|31536.3|12
1643747290000|2022-02-01 20:28:10|31587.1|31537.1|31587.7|31537.7|31588.4|31538.4|31586.6|31536.6|20
1643747300000|2022-02-01 20:28:20|31587.4|31537.4|31587.9|31537.9|31588.7|31538.7|31587.3|31537.3|15
1643747310000|2022-02-01 20:28:30|31588.2|31538.2|31586.6|31536.6|31588.2|31538.2|31586.3|31536.3|17
1643747320000|2022-02-01 20:28:40|31586|31536|31585.2|31535.2|31586|31536|31585|31535|12
1643747330000|2022-02-01 20:28:50|31584.8|31534.8|31585|31535|31586.3|31536.3|31584.1|31534.1|10
1643747340000|2022-02-01 20:29:00|31584.5|31534.5|31584|31534|31584.8|31534.8|31583.9|31533.9|16
1643747350000|2022-02-01 20:29:10|31584.5|31534.5|31583.9|31533.9|31586.1|31536.1|31583.4|31533.4|15
1643747360000|2022-02-01 20:29:20|31581.7|31531.7|31584.7|31534.7|31584.7|31534.7|31581.7|31531.7|13
1643747370000|2022-02-01 20:29:30|31584.1|31534.1|31584.1|31534.1|31584.3|31534.3|31583.1|31533.1|9
1643747380000|2022-02-01 20:29:40|31584.3|31534.3|31583.9|31533.9|31584.3|31534.3|31581.8|31531.8|19
1643747390000|2022-02-01 20:29:50|31583.7|31533.7|31583.3|31533.3|31584.1|31534.1|31582.7|31532.7|15
1643747400000|2022-02-01 20:30:00|31583.5|31533.5|31582.3|31532.3|31587.3|31537.3|31581.5|31531.5|25
1643747410000|2022-02-01 20:30:10|31582.7|31532.7|31580.7|31530.7|31586|31536|31580.7|31530.7|24
1643747420000|2022-02-01 20:30:20|31580.3|31530.3|31582.8|31532.8|31584|31534|31579.7|31529.7|26
1643747430000|2022-02-01 20:30:30|31582.4|31532.4|31581.3|31531.3|31582.8|31532.8|31580.1|31530.1|24
1643747440000|2022-02-01 20:30:40|31581|31531|31578.5|31528.5|31581|31531|31578.2|31528.2|18
1643747450000|2022-02-01 20:30:50|31577.8|31527.8|31577.1|31527.1|31579.5|31529.5|31576.6|31526.6|25
1643747460000|2022-02-01 20:31:00|31578.3|31528.3|31577.1|31527.1|31579.4|31529.4|31575.6|31525.6|28
1643747470000|2022-02-01 20:31:10|31576.9|31526.9|31579.5|31529.5|31580.4|31530.4|31574.5|31524.5|15
1643747480000|2022-02-01 20:31:20|31580.1|31530.1|31578.3|31528.3|31580.2|31530.2|31578.3|31528.3|14
1643747490000|2022-02-01 20:31:30|31578.4|31528.4|31578.3|31528.3|31579.5|31529.5|31578|31528|16
1643747500000|2022-02-01 20:31:40|31578.4|31528.4|31578.3|31528.3|31580.4|31530.4|31577.7|31527.7|10
1643747510000|2022-02-01 20:31:50|31578.5|31528.5|31585.9|31535.9|31585.9|31535.9|31578|31528|16
1643747520000|2022-02-01 20:32:00|31583.6|31533.6|31582.6|31532.6|31585.6|31535.6|31582.5|31532.5|26
1643747530000|2022-02-01 20:32:10|31582.3|31532.3|31581.2|31531.2|31583.6|31533.6|31580.7|31530.7|27
1643747540000|2022-02-01 20:32:20|31581.5|31531.5|31580.2|31530.2|31582.1|31532.1|31579.8|31529.8|19
1643747550000|2022-02-01 20:32:30|31580.1|31530.1|31579|31529|31581.4|31531.4|31579|31529|19
1643747560000|2022-02-01 20:32:40|31578.3|31528.3|31578.9|31528.9|31580.3|31530.3|31578.2|31528.2|17
1643747570000|2022-02-01 20:32:50|31578|31528|31579.4|31529.4|31581.1|31531.1|31576.3|31526.3|23
1643747580000|2022-02-01 20:33:00|31579.6|31529.6|31580.9|31530.9|31584|31534|31577.7|31527.7|25
1643747590000|2022-02-01 20:33:10|31582.8|31532.8|31580.2|31530.2|31584|31534|31579.4|31529.4|20
1643747600000|2022-02-01 20:33:20|31580.3|31530.3|31580.3|31530.3|31580.8|31530.8|31579.7|31529.7|18
1643747610000|2022-02-01 20:33:30|31581.2|31531.2|31583.2|31533.2|31583.2|31533.2|31580.6|31530.6|14
1643747620000|2022-02-01 20:33:40|31580.5|31530.5|31580.6|31530.6|31582|31532|31579.2|31529.2|12
1643747630000|2022-02-01 20:33:50|31567.4|31547.4|31579.7|31529.7|31582|31547.4|31567.4|31527.3|19
1643747640000|2022-02-01 20:34:00|31580.2|31530.2|31579|31529|31581.8|31531.8|31578.6|31528.6|19
1643747650000|2022-02-01 20:34:10|31579.6|31529.6|31577.9|31527.9|31579.8|31529.8|31577.8|31527.8|20
1643747660000|2022-02-01 20:34:20|31577.2|31527.2|31580.6|31530.6|31580.7|31530.7|31576.3|31526.3|20
1643747670000|2022-02-01 20:34:30|31579.5|31529.5|31580.5|31530.5|31581.3|31531.3|31576.5|31526.5|29
1643747680000|2022-02-01 20:34:40|31580.4|31530.4|31581.1|31531.1|31583.8|31533.8|31578.2|31528.2|17
1643747690000|2022-02-01 20:34:50|31580.5|31530.5|31584.4|31534.4|31585|31535|31579.4|31529.4|22
1643747700000|2022-02-01 20:35:00|31586.2|31536.2|31584.4|31534.4|31586.2|31536.2|31584.4|31534.4|14
1643747710000|2022-02-01 20:35:10|31584.6|31534.6|31584.1|31534.1|31585.9|31535.9|31583.2|31533.2|19
1643747720000|2022-02-01 20:35:20|31584.2|31534.2|31586.8|31536.8|31587.2|31537.2|31584.2|31534.2|9
1643747730000|2022-02-01 20:35:30|31584.9|31534.9|31582.7|31532.7|31584.9|31534.9|31581.6|31531.6|25
1643747740000|2022-02-01 20:35:40|31582.9|31532.9|31583.6|31533.6|31586|31536|31582.8|31532.8|16
1643747750000|2022-02-01 20:35:50|31583.2|31533.2|31581.5|31531.5|31583.7|31533.7|31579.9|31529.9|21
1643747760000|2022-02-01 20:36:00|31581.7|31531.7|31581|31531|31581.8|31531.8|31580.2|31530.2|16
1643747770000|2022-02-01 20:36:10|31581.1|31531.1|31580.5|31530.5|31581.4|31531.4|31580.5|31530.5|10
1643747780000|2022-02-01 20:36:20|31581.4|31531.4|31581.9|31531.9|31583.5|31533.5|31579.5|31529.5|23
1643747790000|2022-02-01 20:36:30|31584.8|31534.8|31576.9|31526.9|31584.8|31534.8|31576.5|31526.5|17
1643747800000|2022-02-01 20:36:40|31576.5|31526.5|31580.6|31530.6|31581.9|31531.9|31576.5|31526.5|17
1643747810000|2022-02-01 20:36:50|31581.1|31531.1|31579.3|31529.3|31581.5|31531.5|31579.3|31529.3|16
1643747820000|2022-02-01 20:37:00|31579.4|31529.4|31581.4|31531.4|31582.4|31532.4|31579.4|31529.4|23
1643747830000|2022-02-01 20:37:10|31581.7|31531.7|31581.4|31531.4|31583.3|31533.3|31579|31529|23
1643747840000|2022-02-01 20:37:20|31580.8|31530.8|31581|31531|31582.2|31532.2|31580.5|31530.5|22
1643747850000|2022-02-01 20:37:30|31580.6|31530.6|31580|31530|31583.6|31533.6|31580|31530|27
1643747860000|2022-02-01 20:37:40|31580.4|31530.4|31580.5|31530.5|31581.5|31531.5|31579.6|31529.6|22
1643747870000|2022-02-01 20:37:50|31580.1|31530.1|31579.3|31529.3|31580.8|31530.8|31579.1|31529.1|19
1643747880000|2022-02-01 20:38:00|31581.5|31531.5|31580.1|31530.1|31582.4|31532.4|31578.9|31528.9|21
1643747890000|2022-02-01 20:38:10|31579.4|31529.4|31582.1|31532.1|31582.8|31532.8|31579|31529|19
1643747900000|2022-02-01 20:38:20|31582|31532|31582.9|31532.9|31584.7|31534.7|31581.4|31531.4|11
1643747910000|2022-02-01 20:38:30|31583.3|31533.3|31581.9|31531.9|31584.3|31534.3|31581.1|31531.1|10
1643747920000|2022-02-01 20:38:40|31581.6|31531.6|31582|31532|31583.6|31533.6|31581.4|31531.4|17
1643747930000|2022-02-01 20:38:50|31582.4|31532.4|31584.1|31534.1|31584.1|31534.1|31582.2|31532.2|21
1643747940000|2022-02-01 20:39:00|31584.8|31534.8|31582.7|31532.7|31584.8|31534.8|31582.2|31532.2|20
1643747950000|2022-02-01 20:39:10|31582.4|31532.4|31582.5|31532.5|31583.2|31533.2|31582.1|31532.1|12
1643747960000|2022-02-01 20:39:20|31583.2|31533.2|31582.6|31532.6|31583.9|31533.9|31582.6|31532.6|10
1643747970000|2022-02-01 20:39:30|31581.8|31531.8|31583|31533|31584.3|31534.3|31581.8|31531.8|22
1643747980000|2022-02-01 20:39:40|31583.1|31533.1|31586.5|31536.5|31587.9|31537.9|31582.6|31532.6|24
1643747990000|2022-02-01 20:39:50|31586.6|31536.6|31586.4|31536.4|31586.6|31536.6|31584.6|31534.6|13
1643748000000|2022-02-01 20:40:00|31586.1|31536.1|31585.1|31535.1|31586.1|31536.1|31582.6|31532.6|24
1643748010000|2022-02-01 20:40:10|31585.2|31535.2|31581.4|31531.4|31586.3|31551.5|31568.2|31530.4|21
1643748020000|2022-02-01 20:40:20|31580.6|31530.6|31580|31530|31581.5|31531.5|31578.6|31528.6|22
1643748030000|2022-02-01 20:40:30|31580.3|31530.3|31580.2|31530.2|31580.7|31530.7|31579.8|31529.8|18
1643748040000|2022-02-01 20:40:40|31580.3|31530.3|31580.1|31530.1|31580.8|31530.8|31579.1|31529.1|15
1643748050000|2022-02-01 20:40:50|31579.5|31529.5|31579.2|31529.2|31584.8|31547.1|31567.1|31528.1|18
1643748060000|2022-02-01 20:41:00|31583.2|31533.2|31578.6|31528.6|31583.2|31548.3|31568.3|31527.7|18
1643748070000|2022-02-01 20:41:10|31580.9|31530.9|31582.4|31532.4|31585.3|31535.3|31580.9|31530.9|29
1643748080000|2022-02-01 20:41:20|31582.6|31532.6|31583.1|31533.1|31584.8|31534.8|31582.5|31532.5|24
1643748090000|2022-02-01 20:41:30|31581.8|31531.8|31581.7|31531.7|31581.9|31531.9|31581.3|31531.3|11
1643748100000|2022-02-01 20:41:40|31582.8|31532.8|31581.4|31531.4|31582.8|31532.8|31579.5|31529.5|15
1643748110000|2022-02-01 20:41:50|31579.4|31529.4|31577.4|31527.4|31580.8|31530.8|31576.8|31526.8|23
1643748120000|2022-02-01 20:42:00|31578.2|31528.2|31575.4|31525.4|31578.6|31528.6|31575.4|31525.4|24
1643748130000|2022-02-01 20:42:10|31575.5|31525.5|31576.6|31526.6|31576.8|31526.8|31575.2|31525.2|15
1643748140000|2022-02-01 20:42:20|31576.3|31526.3|31575.4|31525.4|31576.4|31526.4|31575|31525|15
1643748150000|2022-02-01 20:42:30|31575.5|31525.5|31577.6|31527.6|31579.3|31529.3|31575.1|31525.1|22
1643748160000|2022-02-01 20:42:40|31576.7|31526.7|31578.3|31528.3|31579|31529|31575.1|31525.1|22
1643748170000|2022-02-01 20:42:50|31577.9|31527.9|31577.1|31527.1|31578.4|31528.4|31576.7|31526.7|23
1643748180000|2022-02-01 20:43:00|31577.8|31527.8|31579.5|31529.5|31580.2|31530.2|31577.8|31527.8|21
1643748190000|2022-02-01 20:43:10|31579.3|31529.3|31578.7|31528.7|31579.8|31529.8|31578.5|31528.5|18
1643748200000|2022-02-01 20:43:20|31578.5|31528.5|31579.1|31529.1|31579.9|31529.9|31576.9|31526.9|18
1643748210000|2022-02-01 20:43:30|31582.2|31532.2|31577.6|31527.6|31583.8|31547.9|31562.9|31526.8|32
1643748220000|2022-02-01 20:43:40|31578.2|31528.2|31578.8|31528.8|31580.7|31530.7|31577.8|31527.8|19
1643748230000|2022-02-01 20:43:50|31577.7|31527.7|31577.9|31527.9|31580|31530|31577.5|31527.5|25
1643748240000|2022-02-01 20:44:00|31577.7|31527.7|31578.9|31528.9|31579.3|31529.3|31577.7|31527.7|16
1643748250000|2022-02-01 20:44:10|31579|31529|31578.3|31528.3|31579|31529|31578|31528|17
1643748260000|2022-02-01 20:44:20|31578|31528|31576.4|31526.4|31578.7|31528.7|31575.2|31525.2|17
1643748270000|2022-02-01 20:44:30|31576.8|31526.8|31579|31529|31579.6|31529.6|31576.6|31526.6|15
1643748280000|2022-02-01 20:44:40|31579.8|31529.8|31575.4|31525.4|31580.3|31530.3|31575.4|31525.4|14
1643748290000|2022-02-01 20:44:50|31575.9|31525.9|31575.3|31525.3|31577|31527|31575.3|31525.3|19
1643748300000|2022-02-01 20:45:00|31575.4|31525.4|31576.8|31526.8|31577.9|31527.9|31575.4|31525.4|26
1643748310000|2022-02-01 20:45:10|31576.7|31526.7|31575.9|31525.9|31578.4|31528.4|31573|31523|21
1643748320000|2022-02-01 20:45:20|31575.5|31525.5|31573.4|31523.4|31577.7|31527.7|31571|31521|24
1643748330000|2022-02-01 20:45:30|31573.9|31523.9|31572.3|31522.3|31576.1|31526.1|31572.3|31522.3|32
1643748340000|2022-02-01 20:45:40|31570.9|31520.9|31573.5|31523.5|31573.5|31523.5|31570.5|31520.5|22
1643748350000|2022-02-01 20:45:50|31573.7|31523.7|31571.6|31521.6|31573.7|31523.7|31571.6|31521.6|18
1643748360000|2022-02-01 20:46:00|31571.3|31521.3|31572.6|31522.6|31572.6|31522.6|31571.3|31521.3|15
1643748370000|2022-02-01 20:46:10|31573.5|31523.5|31572.6|31522.6|31575.9|31525.9|31571.1|31521.1|31
1643748380000|2022-02-01 20:46:20|31572.8|31522.8|31573.1|31523.1|31575.9|31525.9|31571.8|31521.8|18
1643748390000|2022-02-01 20:46:30|31573.3|31523.3|31575.5|31525.5|31576.4|31526.4|31572.7|31522.7|17
1643748400000|2022-02-01 20:46:40|31575.9|31525.9|31575.8|31525.8|31575.9|31525.9|31574.3|31524.3|17
1643748410000|2022-02-01 20:46:50|31575.6|31525.6|31575|31525|31576|31526|31574.5|31524.5|14
1643748420000|2022-02-01 20:47:00|31562|31542|31576.9|31526.9|31577.8|31545|31560.1|31522.5|29
1643748430000|2022-02-01 20:47:10|31560.8|31540.8|31571.7|31521.7|31577.6|31543.3|31560|31521.7|22
1643748440000|2022-02-01 20:47:20|31574.1|31524.1|31576.6|31526.6|31578.1|31528.1|31574.1|31524.1|28
1643748450000|2022-02-01 20:47:30|31576.5|31526.5|31577.2|31527.2|31577.2|31527.2|31575.9|31525.9|16
1643748460000|2022-02-01 20:47:40|31576.2|31526.2|31575.5|31525.5|31576.8|31526.8|31575.2|31525.2|22
1643748470000|2022-02-01 20:47:50|31574.3|31524.3|31573.4|31523.4|31578.4|31528.4|31573.3|31523.3|12
1643748480000|2022-02-01 20:48:00|31572.7|31522.7|31573.2|31523.2|31576.3|31539.6|31559.6|31522.7|20
1643748490000|2022-02-01 20:48:10|31573.5|31523.5|31572|31522|31573.5|31523.5|31570.9|31520.9|19
1643748500000|2022-02-01 20:48:20|31572.1|31522.1|31572.1|31522.1|31572.7|31522.7|31571.6|31521.6|17
1643748510000|2022-02-01 20:48:30|31572.2|31522.2|31572.3|31522.3|31573.2|31523.2|31572|31522|14
1643748520000|2022-02-01 20:48:40|31573.5|31523.5|31573.2|31523.2|31573.9|31523.9|31573|31523|10
1643748530000|2022-02-01 20:48:50|31572.6|31522.6|31572.6|31522.6|31573.3|31523.3|31571|31521|13
1643748540000|2022-02-01 20:49:00|31573.3|31523.3|31579.3|31529.3|31582.7|31532.7|31573.3|31523.3|34
1643748550000|2022-02-01 20:49:10|31579.7|31529.7|31580.6|31530.6|31582.9|31532.9|31578.9|31528.9|29
1643748560000|2022-02-01 20:49:20|31582.6|31532.6|31583.4|31533.4|31583.8|31533.8|31582|31532|25
1643748570000|2022-02-01 20:49:30|31581.7|31531.7|31581.3|31531.3|31582.5|31532.5|31581.3|31531.3|15
1643748580000|2022-02-01 20:49:40|31581.6|31531.6|31579.8|31529.8|31581.7|31531.7|31579.8|31529.8|14
1643748590000|2022-02-01 20:49:50|31580.1|31530.1|31582.7|31532.7|31584|31534|31576.8|31526.8|29
1643748600000|2022-02-01 20:50:00|31582.5|31532.5|31569.2|31519.2|31582.8|31532.8|31566.8|31516.8|34
1643748610000|2022-02-01 20:50:10|31569.3|31519.3|31570.3|31520.3|31571.3|31521.3|31569.2|31519.2|23
1643748620000|2022-02-01 20:50:20|31570.4|31520.4|31578.9|31528.9|31578.9|31528.9|31568.6|31518.6|28
1643748630000|2022-02-01 20:50:30|31579.3|31529.3|31573.3|31523.3|31580.7|31530.7|31570.2|31520.2|32
1643748640000|2022-02-01 20:50:40|31575.9|31525.9|31574.3|31524.3|31576.3|31526.3|31573.9|31523.9|22
1643748650000|2022-02-01 20:50:50|31574.8|31524.8|31574.2|31524.2|31575.7|31525.7|31574.2|31524.2|15
1643748660000|2022-02-01 20:51:00|31575.3|31525.3|31574.9|31524.9|31575.6|31525.6|31574.4|31524.4|22
1643748670000|2022-02-01 20:51:10|31575.7|31525.7|31572|31522|31575.7|31525.7|31572|31522|13
1643748680000|2022-02-01 20:51:20|31571.8|31521.8|31573.2|31523.2|31573.2|31523.2|31566.5|31516.5|28
1643748690000|2022-02-01 20:51:30|31572.8|31522.8|31574.6|31524.6|31576.4|31526.4|31571.6|31521.6|28
1643748700000|2022-02-01 20:51:40|31573.8|31523.8|31573.6|31523.6|31574.5|31524.5|31573.5|31523.5|15
1643748710000|2022-02-01 20:51:50|31574|31524|31566.7|31516.7|31576.2|31526.2|31566.1|31516.1|36
1643748720000|2022-02-01 20:52:00|31566.6|31516.6|31569|31519|31571.2|31521.2|31566.6|31516.6|30
1643748730000|2022-02-01 20:52:10|31569.3|31519.3|31569|31519|31569.3|31519.3|31568.1|31518.1|18
1643748740000|2022-02-01 20:52:20|31570.6|31520.6|31569.1|31519.1|31570.6|31520.6|31567.5|31517.5|24
1643748750000|2022-02-01 20:52:30|31569.3|31519.3|31565.8|31515.8|31569.3|31528.2|31548.2|31515.5|24
1643748760000|2022-02-01 20:52:40|31565.9|31515.9|31566.9|31516.9|31568.1|31518.1|31565.5|31515.5|27
1643748770000|2022-02-01 20:52:50|31566|31516|31569.3|31519.3|31573.7|31523.7|31565.6|31515.6|31
1643748780000|2022-02-01 20:53:00|31570.4|31520.4|31568.4|31518.4|31570.4|31520.4|31566.3|31516.3|27
1643748790000|2022-02-01 20:53:10|31568.5|31518.5|31571.5|31521.5|31571.7|31521.7|31566.4|31516.4|25
1643748800000|2022-02-01 20:53:20|31571.6|31521.6|31569.9|31519.9|31571.6|31521.6|31569.8|31519.8|22
1643748810000|2022-02-01 20:53:30|31570.9|31520.9|31570.6|31520.6|31572.3|31522.3|31570|31520|23
1643748820000|2022-02-01 20:53:40|31570.7|31520.7|31570.6|31520.6|31570.7|31520.7|31567.5|31517.5|19
1643748830000|2022-02-01 20:53:50|31569.7|31519.7|31574.5|31524.5|31575.1|31525.1|31569.1|31519.1|27
1643748840000|2022-02-01 20:54:00|31575.6|31525.6|31572.5|31522.5|31575.6|31525.6|31572.5|31522.5|25
1643748850000|2022-02-01 20:54:10|31573.5|31523.5|31569.2|31519.2|31573.5|31523.5|31569|31519|13
1643748860000|2022-02-01 20:54:20|31569.5|31519.5|31566.4|31516.4|31569.5|31519.5|31566.2|31516.2|18
1643748870000|2022-02-01 20:54:30|31566.3|31516.3|31566.4|31516.4|31567.5|31517.5|31566.3|31516.3|17
1643748880000|2022-02-01 20:54:40|31566.6|31516.6|31569.7|31519.7|31570.2|31520.2|31566.6|31516.6|17
1643748890000|2022-02-01 20:54:50|31569.9|31519.9|31568.3|31518.3|31570.6|31520.6|31567.6|31517.6|16
1643748900000|2022-02-01 20:55:00|31568.8|31518.8|31567.8|31517.8|31572.9|31522.9|31567|31517|26
1643748910000|2022-02-01 20:55:10|31567.4|31517.4|31567.8|31517.8|31568.3|31518.3|31566.8|31516.8|28
1643748920000|2022-02-01 20:55:20|31568|31518|31567.8|31517.8|31568.8|31518.8|31567.8|31517.8|20
1643748930000|2022-02-01 20:55:30|31567.7|31517.7|31565.7|31515.7|31568.3|31518.3|31565.5|31515.5|13
1643748940000|2022-02-01 20:55:40|31565.5|31515.5|31565.8|31515.8|31566.1|31516.1|31565.5|31515.5|10
1643748950000|2022-02-01 20:55:50|31566.2|31516.2|31563.6|31513.6|31566.5|31516.5|31563.2|31513.2|14
1643748960000|2022-02-01 20:56:00|31564.3|31514.3|31563.4|31513.4|31564.5|31514.5|31563|31513|19
1643748970000|2022-02-01 20:56:10|31563.5|31513.5|31563.9|31513.9|31565|31515|31563.1|31513.1|19
1643748980000|2022-02-01 20:56:20|31563.6|31513.6|31562.4|31512.4|31563.8|31513.8|31562.4|31512.4|16
1643748990000|2022-02-01 20:56:30|31562.3|31512.3|31565.2|31515.2|31565.7|31515.7|31562.2|31512.2|23
1643749000000|2022-02-01 20:56:40|31565.8|31515.8|31561.9|31511.9|31565.8|31515.8|31560.2|31510.2|21
1643749010000|2022-02-01 20:56:50|31560.5|31510.5|31561.9|31511.9|31562.5|31512.5|31558.9|31508.9|22
1643749020000|2022-02-01 20:57:00|31561.5|31511.5|31561.3|31511.3|31561.7|31511.7|31560.9|31510.9|21
1643749030000|2022-02-01 20:57:10|31561.5|31511.5|31561.7|31511.7|31563.8|31513.8|31561.5|31511.5|12
1643749040000|2022-02-01 20:57:20|31561.6|31511.6|31564.4|31514.4|31567|31517|31561.6|31511.6|19
1643749050000|2022-02-01 20:57:30|31563.8|31513.8|31564.9|31514.9|31565.4|31515.4|31563.8|31513.8|13
1643749060000|2022-02-01 20:57:40|31565.4|31515.4|31567.8|31517.8|31567.8|31517.8|31565.2|31515.2|13
1643749070000|2022-02-01 20:57:50|31567.2|31517.2|31565.7|31515.7|31567.5|31517.5|31565.4|31515.4|20
1643749080000|2022-02-01 20:58:00|31565.8|31515.8|31564.8|31514.8|31566.7|31516.7|31564.4|31514.4|24
1643749090000|2022-02-01 20:58:10|31565.6|31515.6|31564.7|31514.7|31567.1|31517.1|31563.9|31513.9|23
1643749100000|2022-02-01 20:58:20|31564.9|31514.9|31565.6|31515.6|31568.9|31518.9|31564.5|31514.5|26
1643749110000|2022-02-01 20:58:30|31565.3|31515.3|31564.3|31514.3|31565.9|31515.9|31564.3|31514.3|17
1643749120000|2022-02-01 20:58:40|31564.5|31514.5|31566.9|31516.9|31567.3|31517.3|31564.2|31514.2|18
1643749130000|2022-02-01 20:58:50|31566.7|31516.7|31564.9|31514.9|31566.7|31516.7|31564.5|31514.5|8
1643749140000|2022-02-01 20:59:00|31565|31515|31566.6|31516.6|31567.3|31517.3|31564.9|31514.9|17
1643749150000|2022-02-01 20:59:10|31566.7|31516.7|31565.4|31515.4|31567|31517|31565.4|31515.4|10
1643749160000|2022-02-01 20:59:20|31564|31514|31565.7|31515.7|31566.5|31516.5|31564|31514|19
1643749170000|2022-02-01 20:59:30|31565.9|31515.9|31565|31515|31566.2|31516.2|31564.7|31514.7|23
1643749180000|2022-02-01 20:59:40|31565.3|31515.3|31563.9|31513.9|31565.8|31515.8|31563.7|31513.7|35
1643749190000|2022-02-01 20:59:50|31563.5|31513.5|31562.6|31512.6|31564.8|31514.8|31562.1|31512.1|35
1643749200000|2022-02-01 21:00:00|31562.9|31512.9|31562.7|31512.7|31564.7|31514.7|31561.2|31511.2|37
1643749210000|2022-02-01 21:00:10|31562.6|31512.6|31562.5|31512.5|31563.7|31513.7|31562|31512|23
1643749220000|2022-02-01 21:00:20|31562.4|31512.4|31562.4|31512.4|31562.9|31512.9|31562.1|31512.1|36
1643749230000|2022-02-01 21:00:30|31562.5|31512.5|31559.9|31509.9|31562.5|31512.5|31559.6|31509.6|16
1643749240000|2022-02-01 21:00:40|31559.7|31509.7|31560.8|31510.8|31562.1|31512.1|31559.6|31509.6|30
1643749250000|2022-02-01 21:00:50|31560.9|31510.9|31560.5|31510.5|31561|31511|31560.5|31510.5|6
1643749260000|2022-02-01 21:01:00|31560.8|31510.8|31560.7|31510.7|31562.4|31512.4|31559.1|31509.1|19
1643749270000|2022-02-01 21:01:10|31562.4|31512.4|31558.3|31508.3|31562.8|31512.8|31558.3|31508.3|28
1643749280000|2022-02-01 21:01:20|31557.8|31507.8|31551.7|31501.7|31559.3|31509.3|31549.2|31499.2|37
1643749290000|2022-02-01 21:01:30|31552.8|31502.8|31549.7|31499.7|31553.8|31503.7|31548.4|31498.4|37
1643749300000|2022-02-01 21:01:40|31551.2|31501.2|31549.5|31499.5|31553.3|31503.3|31547.2|31497.2|39
1643749310000|2022-02-01 21:01:50|31547.8|31497.8|31548|31498|31550.3|31499.4|31547.1|31495.7|26
1643749320000|2022-02-01 21:02:00|31548.6|31498.6|31546.8|31493|31550.6|31500.6|31541.2|31491.2|28
1643749330000|2022-02-01 21:02:10|31543.1|31493.1|31540.6|31490.6|31545.6|31495.6|31539|31489|26
1643749340000|2022-02-01 21:02:20|31541|31491|31539.8|31489.8|31541.1|31491.1|31538.9|31488.9|23
1643749350000|2022-02-01 21:02:30|31539.9|31489.9|31539.2|31489.2|31540.5|31490.5|31539.2|31489.2|15
1643749360000|2022-02-01 21:02:40|31539.1|31489.1|31535.4|31485.4|31539.1|31489.1|31535.4|31485.4|18
1643749370000|2022-02-01 21:02:50|31535.2|31485.2|31539.1|31489.1|31539.7|31489.7|31535.2|31485.2|21
1643749380000|2022-02-01 21:03:00|31539.7|31489.7|31540.6|31490.6|31542|31492|31539.4|31489.4|27
1643749390000|2022-02-01 21:03:10|31540.4|31490.4|31538.6|31488.6|31540.5|31490.5|31537.7|31487.7|16
1643749400000|2022-02-01 21:03:20|31539.2|31489.2|31549.9|31499.9|31549.9|31499.9|31538.3|31488.3|26
1643749410000|2022-02-01 21:03:30|31549.4|31499.4|31554|31504|31563.8|31513.8|31549.4|31499.4|32
1643749420000|2022-02-01 21:03:40|31552.4|31502.4|31550.3|31500.3|31552.4|31502.4|31550.1|31500.1|22
1643749430000|2022-02-01 21:03:50|31550.1|31500.1|31552.6|31502.6|31552.7|31502.7|31550.1|31500.1|20
1643749440000|2022-02-01 21:04:00|31552.8|31502.8|31552.4|31502.4|31552.9|31502.9|31552|31502|15
1643749450000|2022-02-01 21:04:10|31552.2|31502.2|31551.7|31501.7|31555.1|31505.1|31551|31501|13
1643749460000|2022-02-01 21:04:20|31551.9|31501.9|31552.9|31502.9|31553.4|31503.4|31551.4|31501.4|16
1643749470000|2022-02-01 21:04:30|31552.4|31502.4|31554.4|31504.4|31554.5|31504.5|31552|31502|12
1643749480000|2022-02-01 21:04:40|31554.3|31504.3|31553.8|31503.8|31554.3|31504.3|31553.8|31503.8|11
1643749490000|2022-02-01 21:04:50|31554|31504|31554.7|31504.7|31554.7|31504.7|31553.9|31503.9|6
1643749500000|2022-02-01 21:05:00|31554.4|31504.4|31554.2|31504.2|31555.1|31505.1|31554|31504|15
1643749510000|2022-02-01 21:05:10|31554.3|31504.3|31555.2|31505.2|31555.6|31505.6|31554.2|31504.2|20
1643749520000|2022-02-01 21:05:20|31554.5|31504.5|31557.3|31507.3|31559.2|31507.9|31553.6|31503.6|17
1643749530000|2022-02-01 21:05:30|31557.4|31507.4|31557.4|31507.4|31557.6|31507.6|31556.7|31506.7|16
1643749540000|2022-02-01 21:05:40|31557.3|31507.3|31558.1|31508.1|31558.4|31508.4|31557.1|31507.1|13
1643749550000|2022-02-01 21:05:50|31558.3|31508.3|31557.2|31507.2|31558.3|31508.3|31557.2|31507.2|8
1643749560000|2022-02-01 21:06:00|31558.1|31506.8|31559.4|31509.4|31559.6|31509.6|31557.4|31506.8|13
1643749570000|2022-02-01 21:06:10|31559.1|31508.4|31560.7|31510.7|31561.1|31510.7|31558.4|31506.6|18
1643749580000|2022-02-01 21:06:20|31559|31509|31560.8|31510.8|31561|31511|31558.7|31508.7|14
1643749590000|2022-02-01 21:06:30|31560.4|31510.4|31560.6|31510.6|31560.8|31510.8|31560.2|31510.2|9
1643749600000|2022-02-01 21:06:40|31560.4|31510.4|31560.4|31510.4|31560.8|31510.8|31560.3|31510.3|11
1643749610000|2022-02-01 21:06:50|31560.6|31510.6|31560.4|31510.4|31560.7|31510.7|31559.8|31509.8|17
1643749620000|2022-02-01 21:07:00|31560.3|31510.3|31560.4|31510.4|31560.5|31510.5|31559.8|31509.8|7
1643749630000|2022-02-01 21:07:10|31560.3|31510.3|31560.1|31510.1|31561.4|31511.4|31559.8|31509.8|16
1643749640000|2022-02-01 21:07:20|31560.3|31510.3|31561.5|31511.5|31561.5|31511.5|31560|31510|12
1643749650000|2022-02-01 21:07:30|31561.3|31511.3|31561.8|31511.8|31561.8|31511.8|31560.7|31510.7|10
1643749660000|2022-02-01 21:07:40|31561.4|31511.4|31559.6|31509.6|31562.2|31512.2|31559.6|31509.6|20
1643749670000|2022-02-01 21:07:50|31559.1|31509.1|31560.8|31510.8|31562.8|31528.7|31548.7|31509.1|13
1643749680000|2022-02-01 21:08:00|31561.6|31511.6|31561.3|31511.3|31563.7|31513.7|31560.8|31510.8|18
1643749690000|2022-02-01 21:08:10|31561.7|31511.7|31560.8|31510.8|31561.7|31511.7|31559.6|31509.6|8
1643749700000|2022-02-01 21:08:20|31561.8|31510.2|31560.7|31510.7|31561.8|31510.7|31560.4|31510.2|4
1643749710000|2022-02-01 21:08:30|31560.6|31510.6|31561.9|31511.9|31562.6|31512.6|31560|31510|9
1643749720000|2022-02-01 21:08:40|31561.8|31511.8|31560.6|31510.6|31562.8|31512.8|31560.1|31510.1|10
1643749730000|2022-02-01 21:08:50|31560.7|31510.7|31560.9|31510.9|31562.2|31512.2|31560|31510|8
1643749740000|2022-02-01 21:09:00|31560.5|31510.5|31558.9|31508.9|31561.8|31511.8|31558.8|31508.8|11
1643749750000|2022-02-01 21:09:10|31559.4|31509.4|31569.1|31519.1|31571.9|31521.9|31559.1|31509.1|16
1643749760000|2022-02-01 21:09:20|31568.9|31518.9|31562.8|31512.8|31572.3|31522.3|31562.7|31512.7|26
1643749770000|2022-02-01 21:09:30|31563.1|31513.1|31562.6|31512.6|31563.1|31513.1|31562.6|31512.6|11
1643749780000|2022-02-01 21:09:40|31562.9|31512.9|31562.8|31512.8|31563.5|31513.5|31562.8|31512.8|9
1643749790000|2022-02-01 21:09:50|31562.7|31512.7|31562|31512|31562.8|31512.8|31559.8|31509.8|12
1643749800000|2022-02-01 21:10:00|31560.4|31510.4|31561.5|31511.5|31562.4|31512.4|31560.2|31510.2|16
1643749810000|2022-02-01 21:10:10|31560.9|31510.9|31562.3|31512.3|31563.5|31513.5|31560.9|31510.9|9
1643749820000|2022-02-01 21:10:20|31561.9|31511.9|31560.9|31510.9|31562.5|31512.5|31560.6|31510.6|14
1643749830000|2022-02-01 21:10:30|31560.4|31510.4|31561.1|31511.1|31561.7|31511.7|31559.8|31509.8|10
1643749840000|2022-02-01 21:10:40|31561.6|31511.6|31562.5|31512.5|31563.3|31513.3|31560.1|31510.1|25
1643749850000|2022-02-01 21:10:50|31559.9|31509.9|31560.7|31510.7|31563.6|31513.6|31559.9|31509.9|15
1643749860000|2022-02-01 21:11:00|31561.1|31511.1|31560.9|31510.9|31562.2|31512.2|31559.7|31509.7|11
1643749870000|2022-02-01 21:11:10|31560.5|31510.5|31562.5|31512.5|31563.1|31513.1|31560.3|31510.3|20
1643749880000|2022-02-01 21:11:20|31562.1|31512.1|31562.9|31512.9|31563.3|31513.3|31561.8|31511.8|14
1643749890000|2022-02-01 21:11:30|31561.8|31511.8|31561.3|31511.3|31563.6|31513.6|31559.6|31509.6|16
1643749900000|2022-02-01 21:11:40|31563.5|31513.5|31560.4|31510.4|31564.1|31514.1|31560.4|31510.4|12
1643749910000|2022-02-01 21:11:50|31562.7|31510.5|31562|31512|31565.9|31513.5|31561.7|31510.5|14
1643749920000|2022-02-01 21:12:00|31562.7|31512.7|31562.7|31512.7|31564|31514|31561.5|31511.5|22
1643749930000|2022-02-01 21:12:10|31562.4|31512.4|31562.6|31512.6|31562.8|31512.8|31562.4|31512.4|10
1643749940000|2022-02-01 21:12:20|31562.2|31512.2|31561.6|31511.6|31564.8|31512.3|31560.9|31510.9|12
1643749950000|2022-02-01 21:12:30|31563.1|31510.4|31561.7|31511.7|31563.2|31513.2|31559.6|31509.6|13
1643749960000|2022-02-01 21:12:40|31561|31511|31560.1|31510.1|31561|31511|31559.3|31509.3|7
1643749970000|2022-02-01 21:12:50|31560|31510|31561.1|31511.1|31561.3|31511.3|31559.6|31509.6|13
1643749980000|2022-02-01 21:13:00|31561.5|31511.5|31562|31512|31562.5|31512.5|31561.5|31511.5|20
1643749990000|2022-02-01 21:13:10|31561.9|31511.9|31564.3|31514.3|31564.3|31514.3|31560.6|31510.6|12
1643750000000|2022-02-01 21:13:20|31562.2|31512.2|31560.8|31510.8|31562.2|31512.2|31560.2|31510.2|14
1643750010000|2022-02-01 21:13:30|31560.6|31510.6|31562.6|31512.6|31566.6|31516.6|31560.3|31510.3|32
1643750020000|2022-02-01 21:13:40|31563.5|31513.5|31561.8|31511.8|31568.5|31518.5|31561.8|31511.8|37
1643750030000|2022-02-01 21:13:50|31561.9|31511.9|31564.2|31514.2|31566.4|31516.4|31561.8|31511.8|36
1643750040000|2022-02-01 21:14:00|31562.6|31512.6|31562.7|31512.7|31566.3|31516.3|31561.5|31511.5|33
1643750050000|2022-02-01 21:14:10|31562.6|31512.6|31564.9|31514.9|31567.6|31517.6|31561.1|31509.8|35
1643750060000|2022-02-01 21:14:20|31566.3|31516.3|31561.7|31511.7|31567.5|31517.5|31559.7|31509.7|31
1643750070000|2022-02-01 21:14:30|31559.8|31509.8|31561.4|31511.4|31563|31511.4|31559.4|31507.8|13
1643750080000|2022-02-01 21:14:40|31561.1|31511.1|31561.5|31511.5|31562|31512|31560.7|31510.7|11
1643750090000|2022-02-01 21:14:50|31561.6|31511.6|31560.9|31510.9|31561.8|31511.8|31560.9|31510.9|7
1643750100000|2022-02-01 21:15:00|31561.5|31511.5|31561.9|31511.9|31562.6|31512.6|31560.8|31510.8|13
1643750110000|2022-02-01 21:15:10|31562.1|31512.1|31561.1|31509.5|31562.1|31512.1|31559.1|31509.1|11
1643750120000|2022-02-01 21:15:20|31559.6|31509.6|31557.4|31507.4|31561.3|31511.3|31555.4|31505.4|21
1643750130000|2022-02-01 21:15:30|31556.7|31506.7|31556.2|31506.2|31557.7|31506.7|31554.7|31504.5|22
1643750140000|2022-02-01 21:15:40|31555.8|31505.8|31555.7|31505.7|31556.6|31506.6|31555.3|31505.3|18
1643750150000|2022-02-01 21:15:50|31555.5|31505.5|31556.9|31506.9|31556.9|31506.9|31555.5|31505.5|12
1643750160000|2022-02-01 21:16:00|31555.2|31505.2|31554.8|31504.8|31559.8|31507.2|31554.4|31500.6|13
1643750170000|2022-02-01 21:16:10|31555.1|31505.1|31554.2|31504.2|31555.8|31505.8|31553.8|31503.8|16
1643750180000|2022-02-01 21:16:20|31555.1|31505.1|31553.3|31503.3|31555.1|31505.1|31552.4|31502.4|13
1643750190000|2022-02-01 21:16:30|31555.7|31505.7|31554.7|31504.7|31555.7|31505.7|31554.7|31504.7|12
1643750200000|2022-02-01 21:16:40|31554.9|31504.9|31556.2|31506.2|31556.5|31506.5|31554.6|31504.6|10
1643750210000|2022-02-01 21:16:50|31556.1|31506.1|31555.7|31505.7|31556.6|31506.6|31554.7|31504.7|11
1643750220000|2022-02-01 21:17:00|31556.9|31506.9|31555.7|31505.7|31556.9|31506.9|31555.6|31505.6|4
1643750230000|2022-02-01 21:17:10|31555|31505|31554.5|31504.5|31555.4|31505.4|31554|31504|15
1643750240000|2022-02-01 21:17:20|31555.2|31505.2|31553.7|31503.7|31555.3|31505.3|31553.7|31503.7|18
1643750250000|2022-02-01 21:17:30|31554|31504|31553.9|31503.9|31554.3|31504.3|31552.9|31502.9|19
1643750260000|2022-02-01 21:17:40|31552.4|31502.4|31552.7|31502.7|31552.9|31502.9|31551.8|31501.8|15
1643750270000|2022-02-01 21:17:50|31552.4|31502.4|31551.6|31501.6|31552.6|31502.6|31551.5|31501.5|17
1643750280000|2022-02-01 21:18:00|31551.3|31501.3|31551.3|31501.3|31551.5|31501.5|31550.9|31500.9|7
1643750290000|2022-02-01 21:18:10|31552.4|31502.4|31551.2|31501.2|31552.5|31502.5|31551.2|31501.2|13
1643750300000|2022-02-01 21:18:20|31551.3|31501.3|31550.4|31500.4|31551.3|31501.3|31549.9|31499.9|11
1643750310000|2022-02-01 21:18:30|31550.2|31500.2|31550.3|31500.3|31551.2|31501.2|31549.8|31499.8|16
1643750320000|2022-02-01 21:18:40|31550.2|31500.2|31549|31499|31550.6|31500.6|31546.8|31495.7|18
1643750330000|2022-02-01 21:18:50|31549.2|31499.2|31549.6|31499.6|31550.3|31500.3|31548.4|31498.4|18
1643750340000|2022-02-01 21:19:00|31549.3|31499.3|31550.1|31500.1|31550.1|31500.1|31548.9|31498.9|14
1643750350000|2022-02-01 21:19:10|31550.3|31500.3|31548.6|31498.6|31550.3|31500.3|31548.4|31498.4|13
1643750360000|2022-02-01 21:19:20|31548.3|31498.3|31547.1|31497.1|31548.6|31498.6|31546.8|31496.8|18
1643750370000|2022-02-01 21:19:30|31546.9|31496.9|31548.5|31498.5|31548.7|31498.7|31546.9|31496.9|15
1643750380000|2022-02-01 21:19:40|31548.6|31498.6|31548.6|31498.6|31549.7|31499.7|31546.7|31496.7|16
1643750390000|2022-02-01 21:19:50|31547.9|31497.9|31548.3|31498.3|31551.8|31498.9|31546.2|31491.7|22
1643750400000|2022-02-01 21:20:00|31548.4|31498.4|31547|31497|31549.2|31499.2|31547|31497|20
1643750410000|2022-02-01 21:20:10|31547.4|31497.4|31548.3|31498.3|31549|31499|31547|31497|25
1643750420000|2022-02-01 21:20:20|31548.2|31498.2|31547.7|31497.7|31548.2|31498.2|31546.8|31496.8|15
1643750430000|2022-02-01 21:20:30|31547.6|31497.6|31548.2|31498.2|31548.5|31498.5|31546.9|31496.9|15
1643750440000|2022-02-01 21:20:40|31547.1|31497.1|31548.2|31498.2|31548.2|31498.2|31545.6|31495.6|8
1643750450000|2022-02-01 21:20:50|31547.2|31497.2|31547.2|31496.6|31547.2|31497.2|31545.9|31495.9|5
1643750460000|2022-02-01 21:21:00|31546.6|31496.5|31547.7|31497.7|31548.4|31498.4|31546|31496|11
1643750470000|2022-02-01 21:21:10|31547.6|31497.6|31549.5|31499.5|31550.2|31500.2|31547.5|31497.5|15
1643750480000|2022-02-01 21:21:20|31549.6|31499.6|31548.4|31498.4|31549.6|31499.6|31548|31498|13
1643750490000|2022-02-01 21:21:30|31549.3|31499.3|31549.1|31499.1|31549.3|31499.3|31548.8|31498.8|12
1643750500000|2022-02-01 21:21:40|31548.7|31498.7|31548|31498|31548.7|31498.7|31547.9|31497.9|4
1643750510000|2022-02-01 21:21:50|31550.1|31500.1|31548.9|31498.9|31550.4|31500.4|31548.9|31498.9|11
1643750520000|2022-02-01 21:22:00|31548.4|31498.4|31548.9|31498.9|31550.3|31500.3|31548.1|31498.1|19
1643750530000|2022-02-01 21:22:10|31548.8|31498.8|31548.4|31498.4|31548.8|31498.8|31547.2|31497.2|12
1643750540000|2022-02-01 21:22:20|31548.3|31498.3|31547.9|31497.9|31548.3|31498.3|31547.3|31497.3|15
1643750550000|2022-02-01 21:22:30|31547.7|31497.7|31547.5|31497.5|31549|31499|31547.5|31497.5|7
1643750560000|2022-02-01 21:22:40|31547.4|31497.4|31551.5|31498.1|31551.5|31500.8|31546.8|31496.7|17
1643750570000|2022-02-01 21:22:50|31549.3|31499.3|31550.3|31500.3|31551|31501|31548.9|31498.9|19
1643750580000|2022-02-01 21:23:00|31551.1|31501.1|31550.1|31500.1|31551.1|31501.1|31550.1|31500.1|6
1643750590000|2022-02-01 21:23:10|31550|31500|31548|31498|31550|31500|31548|31498|10
1643750600000|2022-02-01 21:23:20|31548.1|31498.1|31547.9|31497.9|31549.1|31499.1|31547.9|31497.9|12
1643750610000|2022-02-01 21:23:30|31547.8|31497.8|31549.6|31499.6|31550.9|31500.9|31547.8|31497.8|4
1643750620000|2022-02-01 21:23:40|31549.2|31499.2|31550.7|31500.7|31550.7|31500.7|31546|31496|10
1643750630000|2022-02-01 21:23:50|31551|31501|31550.8|31500.8|31551.7|31501.7|31550.2|31500.2|15
1643750640000|2022-02-01 21:24:00|31550.7|31500.7|31549.4|31499.4|31551.1|31501.1|31549.4|31499.4|10
1643750650000|2022-02-01 21:24:10|31549.5|31499.5|31550.7|31500.7|31552.4|31502.4|31548.8|31498.8|9
1643750660000|2022-02-01 21:24:20|31550.8|31500.8|31550.8|31500.8|31550.8|31500.8|31549.6|31499.6|13
1643750670000|2022-02-01 21:24:30|31551.1|31501.1|31549|31499|31551.1|31501.1|31549|31499|21
1643750680000|2022-02-01 21:24:40|31549.3|31499.3|31548.9|31498.9|31549.3|31499.3|31548.9|31498.9|8
1643750690000|2022-02-01 21:24:50|31549|31499|31549.4|31499.4|31550.3|31500.3|31548.7|31498.7|13
1643750700000|2022-02-01 21:25:00|31549.2|31499.2|31548.5|31498.5|31550|31500|31548.5|31498.5|9
1643750710000|2022-02-01 21:25:10|31549.9|31499.9|31548.6|31498.6|31549.9|31499.9|31546.6|31496.6|13
1643750720000|2022-02-01 21:25:20|31548|31498|31547.8|31497.8|31548|31498|31547.4|31497.4|5
1643750730000|2022-02-01 21:25:30|31547.9|31497.9|31546.7|31496.7|31547.9|31497.9|31546.3|31496.3|5
1643750740000|2022-02-01 21:25:40|31546.5|31495.5|31548.2|31498.2|31548.5|31498.5|31545.9|31495.5|8
1643750750000|2022-02-01 21:25:50|31547.7|31497.7|31547.4|31497.4|31547.9|31497.9|31547.4|31497.4|5
1643750760000|2022-02-01 21:26:00|31547.1|31497.1|31545.9|31495.9|31548.2|31498.2|31544.9|31494.9|18
1643750770000|2022-02-01 21:26:10|31546.7|31496.7|31544.8|31494.8|31549.8|31498.7|31544|31490.4|19
1643750780000|2022-02-01 21:26:20|31544.9|31494.9|31545.6|31495.6|31546.8|31496.8|31544.7|31494.7|14
1643750790000|2022-02-01 21:26:30|31547|31497|31546.3|31496.3|31547|31497|31546.3|31496.3|7
1643750800000|2022-02-01 21:26:40|31546.4|31496.4|31546.8|31496.8|31547.6|31497.6|31546.4|31496.4|4
1643750810000|2022-02-01 21:26:50|31546.6|31496.6|31545.6|31495.6|31546.6|31496.6|31545.6|31495.6|6
1643750820000|2022-02-01 21:27:00|31545.8|31495.8|31548.3|31498.3|31548.7|31498.7|31545|31495|27
1643750830000|2022-02-01 21:27:10|31548.9|31498.9|31546.5|31496.5|31549|31499|31546.5|31496.5|22
1643750840000|2022-02-01 21:27:20|31546.9|31496.9|31546.7|31496.7|31547.1|31497.1|31546.7|31496.7|7
1643750850000|2022-02-01 21:27:30|31546.5|31496.5|31546.8|31496.8|31546.8|31496.8|31546.3|31496.3|10
1643750860000|2022-02-01 21:27:40|31546.3|31496.3|31545.7|31495.7|31547|31497|31545.6|31495.6|9
1643750870000|2022-02-01 21:27:50|31546.7|31496.7|31545.3|31495.3|31547.7|31497.7|31543.8|31493.8|13
1643750880000|2022-02-01 21:28:00|31546.6|31496.6|31545.9|31495.9|31548|31498|31544.3|31491.8|17
1643750890000|2022-02-01 21:28:10|31545.6|31495.6|31547.2|31497.2|31547.2|31497.2|31544.6|31494.6|12
1643750900000|2022-02-01 21:28:20|31559|31488|31545.8|31495.8|31559|31497.6|31545.4|31488|14
1643750910000|2022-02-01 21:28:30|31546.1|31496.1|31546.1|31496.1|31546.1|31496.1|31545|31495|11
1643750920000|2022-02-01 21:28:40|31546.5|31496.5|31545.4|31495.4|31546.5|31496.5|31545.3|31495.3|8
1643750930000|2022-02-01 21:28:50|31545.1|31495.1|31545.5|31495.5|31545.5|31495.5|31544.3|31494.3|10
1643750940000|2022-02-01 21:29:00|31544.4|31494.4|31545|31495|31545.1|31495.1|31543.5|31493.5|13
1643750950000|2022-02-01 21:29:10|31544.8|31494.8|31542.4|31492.4|31544.8|31494.8|31541.3|31491.3|26
1643750960000|2022-02-01 21:29:20|31542.2|31492.2|31545.8|31495.8|31545.8|31495.8|31541.8|31491.8|20
1643750970000|2022-02-01 21:29:30|31545.4|31495.4|31544.6|31494.6|31545.4|31495.4|31544.5|31494.5|11
1643750980000|2022-02-01 21:29:40|31544.3|31494.3|31543.8|31493.8|31544.5|31494.5|31543.3|31493.3|15
1643750990000|2022-02-01 21:29:50|31543.6|31493.6|31544.1|31494.1|31544.5|31494.5|31543.6|31493.6|9
1643751000000|2022-02-01 21:30:00|31543.6|31493.6|31545.2|31495.2|31561.5|31495.9|31543.6|31476.6|22
1643751010000|2022-02-01 21:30:10|31545.3|31495.3|31544.4|31494.4|31546.1|31496.1|31544.1|31494.1|11
1643751020000|2022-02-01 21:30:20|31544.2|31494.2|31544.4|31494.4|31545|31495|31544.2|31494.2|11
1643751030000|2022-02-01 21:30:30|31544.5|31494.5|31544.5|31494.5|31544.5|31494.5|31544.5|31494.5|1
1643751040000|2022-02-01 21:30:40|31543.5|31493.5|31544.6|31494.6|31546.5|31496.5|31543.5|31493.5|14
1643751050000|2022-02-01 21:30:50|31544.5|31494.5|31546.2|31496.2|31546.2|31496.2|31543.2|31493.2|15
1643751060000|2022-02-01 21:31:00|31544.8|31494.8|31543.3|31493.3|31546.2|31496.2|31543.3|31493.3|20
1643751070000|2022-02-01 21:31:10|31543.2|31493.2|31543|31493|31544.5|31494.5|31542.9|31492.9|12
1643751080000|2022-02-01 21:31:20|31544.4|31494.4|31544.4|31494.4|31544.7|31494.7|31543.8|31493.8|11
1643751090000|2022-02-01 21:31:30|31543.4|31493.4|31545|31495|31547.2|31497.2|31543.4|31493.4|8
1643751100000|2022-02-01 21:31:40|31544.8|31494.8|31544.5|31494.5|31546.5|31496.5|31544.2|31494.2|17
1643751110000|2022-02-01 21:31:50|31546.3|31496.3|31544.9|31494.9|31546.3|31496.3|31544.2|31494.2|20
1643751120000|2022-02-01 21:32:00|31545.3|31495.3|31544.6|31494.6|31545.4|31495.4|31544.6|31494.6|7
1643751130000|2022-02-01 21:32:10|31544.8|31494.8|31544.5|31494.5|31545.6|31495.6|31544.4|31494.4|10
1643751140000|2022-02-01 21:32:20|31545.9|31495.9|31543|31493|31545.9|31495.9|31543|31493|11
1643751150000|2022-02-01 21:32:30|31543.9|31493.9|31544.7|31494.7|31544.7|31494.7|31543.6|31493.6|9
1643751160000|2022-02-01 21:32:40|31546.1|31496.1|31543.5|31493.5|31547|31497|31543.5|31493.5|20
1643751170000|2022-02-01 21:32:50|31543.6|31493.6|31544.3|31494.3|31545|31495|31543.3|31493.3|10
1643751180000|2022-02-01 21:33:00|31544.2|31494.2|31545.2|31495.2|31545.2|31495.2|31544|31494|13
1643751190000|2022-02-01 21:33:10|31545.1|31495.1|31545.7|31495.7|31546|31496|31545|31495|10
1643751200000|2022-02-01 21:33:20|31546|31496|31545.8|31495.8|31546.1|31496.1|31544.3|31494.3|15
1643751210000|2022-02-01 21:33:30|31546.2|31496.2|31543.7|31493.7|31546.2|31496.2|31542|31492|22
1643751220000|2022-02-01 21:33:40|31543.1|31493.1|31543.4|31493.4|31544.3|31494.3|31541.6|31491.6|21
1643751230000|2022-02-01 21:33:50|31543.1|31493.1|31543.9|31493.9|31544.9|31494.9|31542.7|31492.7|9
1643751240000|2022-02-01 21:34:00|31544.3|31494.3|31545.4|31495.4|31545.4|31495.4|31544.2|31494.2|15
1643751250000|2022-02-01 21:34:10|31545|31495|31544.2|31494.2|31545|31495|31544|31494|11
1643751260000|2022-02-01 21:34:20|31545.5|31495.5|31544.9|31494.9|31545.7|31495.7|31544.1|31494.1|12
1643751270000|2022-02-01 21:34:30|31544.2|31494.2|31545.3|31495.3|31545.8|31495.8|31542.6|31492.6|15
1643751280000|2022-02-01 21:34:40|31544.3|31494.3|31546.9|31496.9|31547.4|31497.4|31544.2|31494.2|23
1643751290000|2022-02-01 21:34:50|31546.6|31496.6|31546.3|31496.3|31547.9|31497.9|31546.2|31496.2|12
1643751300000|2022-02-01 21:35:00|31546.2|31496.2|31545.3|31495.3|31546.2|31496.2|31545.2|31495.2|15
1643751310000|2022-02-01 21:35:10|31545.9|31495.9|31544.6|31494.6|31545.9|31495.9|31544|31494|8
1643751320000|2022-02-01 21:35:20|31546.1|31496.1|31543.9|31493.9|31546.6|31496.6|31543.2|31493.2|22
1643751330000|2022-02-01 21:35:30|31543.7|31493.7|31544.7|31494.7|31547|31497|31543.4|31493.4|21
1643751340000|2022-02-01 21:35:40|31545.9|31495.9|31544.7|31494.7|31545.9|31495.9|31544.7|31494.7|11
1643751350000|2022-02-01 21:35:50|31544.9|31494.9|31544.4|31494.4|31545.3|31495.3|31544.4|31494.4|6
1643751360000|2022-02-01 21:36:00|31544.2|31494.2|31544.6|31494.6|31545.3|31495.3|31543.3|31493.3|12
1643751370000|2022-02-01 21:36:10|31544.7|31494.7|31544|31494|31545.3|31495.3|31543.2|31493.2|13
1643751380000|2022-02-01 21:36:20|31544.1|31494.1|31545.4|31495.4|31545.8|31495.8|31543.7|31493.7|7
1643751390000|2022-02-01 21:36:30|31545.5|31495.5|31545|31495|31547.9|31497.1|31544.1|31494.1|14
1643751400000|2022-02-01 21:36:40|31544.8|31494.8|31546.4|31496.4|31546.4|31496.4|31544.4|31494.4|17
1643751410000|2022-02-01 21:36:50|31546.3|31496.3|31545.2|31495.2|31546.3|31496.3|31544.7|31494.7|13
1643751420000|2022-02-01 21:37:00|31545|31495|31546.2|31496.2|31546.6|31496.6|31544.9|31494.9|8
1643751430000|2022-02-01 21:37:10|31545.9|31495.9|31545|31495|31545.9|31495.9|31545|31495|8
1643751440000|2022-02-01 21:37:20|31545.8|31495.8|31543.7|31493.7|31545.8|31495.8|31542.5|31492.5|10
1643751450000|2022-02-01 21:37:30|31543|31493|31545.8|31495.8|31546.2|31495.8|31543|31493|13
1643751460000|2022-02-01 21:37:40|31545.5|31495.5|31544.7|31494.7|31545.5|31495.5|31544.1|31494.1|11
1643751470000|2022-02-01 21:37:50|31544.8|31494.8|31544.9|31494.9|31545.7|31495.7|31544.2|31494.2|8
1643751480000|2022-02-01 21:38:00|31545|31495|31545.4|31495.4|31546.4|31496.4|31543.2|31493.2|13
1643751490000|2022-02-01 21:38:10|31545.1|31495.1|31545.8|31495.8|31547.4|31497.4|31545.1|31495.1|7
1643751500000|2022-02-01 21:38:20|31545.9|31495.9|31545.1|31495.1|31546.1|31496.1|31545.1|31495.1|12
1643751510000|2022-02-01 21:38:30|31545.6|31495.6|31545.5|31495.5|31545.9|31495.9|31545.1|31495.1|11
1643751520000|2022-02-01 21:38:40|31545.6|31495.6|31545.5|31495.5|31545.8|31495.8|31545.3|31495.3|5
1643751530000|2022-02-01 21:38:50|31545.2|31495.2|31544|31494|31545.5|31495.5|31543|31493|13
1643751540000|2022-02-01 21:39:00|31543.9|31493.9|31543.7|31493.7|31544.6|31494.6|31543.6|31493.6|8
1643751550000|2022-02-01 21:39:10|31543.6|31493.6|31550.8|31500.8|31554.1|31504.1|31543.6|31493.6|20
1643751560000|2022-02-01 21:39:20|31548.1|31498.1|31549.4|31499.4|31550.1|31500.1|31547.1|31497.1|22
1643751570000|2022-02-01 21:39:30|31548.9|31498.9|31548.9|31498.9|31549.7|31499.7|31548.9|31498.9|13
1643751580000|2022-02-01 21:39:40|31549|31499|31549.2|31499.2|31553.3|31500.7|31548.7|31498.7|22
1643751590000|2022-02-01 21:39:50|31549.6|31499.6|31549.8|31499.8|31551.4|31501.4|31548.6|31498.6|14
1643751600000|2022-02-01 21:40:00|31549.7|31499.7|31549.9|31499.9|31551.2|31501.2|31549.7|31499.7|12
1643751610000|2022-02-01 21:40:10|31549.8|31499.8|31548.8|31498.8|31550.5|31500.5|31548.7|31498.7|13
1643751620000|2022-02-01 21:40:20|31548.7|31498.7|31550.4|31500.4|31552|31502|31548.7|31498.7|8
1643751630000|2022-02-01 21:40:30|31549.7|31499.7|31549.6|31499.6|31549.7|31499.7|31549.5|31499.5|4
1643751640000|2022-02-01 21:40:40|31547.5|31497.5|31549.8|31499.8|31552.2|31502.2|31547.5|31497.5|9
1643751650000|2022-02-01 21:40:50|31549.4|31499.4|31547.6|31496.9|31549.4|31499.4|31547.6|31496.9|5
1643751660000|2022-02-01 21:41:00|31547.8|31497.8|31551.5|31501.5|31552.7|31502.7|31547.8|31497.8|5
1643751670000|2022-02-01 21:41:10|31550.4|31500.4|31549.1|31499.1|31551.7|31501.7|31549.1|31499.1|10
1643751680000|2022-02-01 21:41:20|31549.3|31499.3|31549.1|31499.1|31549.3|31499.3|31549.1|31499.1|2
1643751690000|2022-02-01 21:41:30|31548.1|31498.1|31549.1|31499.1|31549.2|31499.2|31548|31498|8
1643751700000|2022-02-01 21:41:40|31549.2|31499.2|31551|31501|31551.3|31501.3|31549.2|31499.2|8
1643751710000|2022-02-01 21:41:50|31551.6|31501.6|31550.1|31500.1|31551.6|31501.6|31550.1|31500.1|7
1643751720000|2022-02-01 21:42:00|31556.6|31499.2|31552|31501.3|31556.6|31502.6|31552|31499.1|11
1643751730000|2022-02-01 21:42:10|31552.1|31501.4|31549.8|31499.8|31552.7|31501.7|31549.8|31499.8|8
1643751740000|2022-02-01 21:42:20|31551|31501|31550.5|31500.5|31551|31501|31549.8|31499.8|9
1643751750000|2022-02-01 21:42:30|31549.8|31499.8|31548.9|31498.9|31549.8|31499.8|31548.7|31498.7|12
1643751760000|2022-02-01 21:42:40|31548.7|31498.7|31549.5|31499.5|31550.5|31500.5|31548.7|31498.7|10
1643751770000|2022-02-01 21:42:50|31549.3|31499.3|31548.2|31498.2|31549.4|31499.4|31548.1|31498.1|7
1643751780000|2022-02-01 21:43:00|31548.6|31498.6|31551.4|31501.4|31551.4|31501.4|31548.1|31498.1|11
1643751790000|2022-02-01 21:43:10|31550.7|31500.7|31549.4|31499.4|31551|31501|31549.4|31499.4|7
1643751800000|2022-02-01 21:43:20|31550|31500|31550.7|31500.7|31551.5|31501.5|31549.3|31499.3|14
1643751810000|2022-02-01 21:43:30|31550.3|31500.3|31550.3|31500.3|31550.7|31500.7|31549.8|31499.8|9
1643751820000|2022-02-01 21:43:40|31550|31500|31548.1|31498.1|31551|31501|31548.1|31498.1|14
1643751830000|2022-02-01 21:43:50|31548|31498|31546.8|31496.8|31548|31498|31546.8|31496.8|7
1643751840000|2022-02-01 21:44:00|31547.4|31497.4|31549.2|31499.2|31549.5|31499.5|31546.7|31496.7|7
1643751850000|2022-02-01 21:44:10|31548.5|31498.5|31548.8|31498.8|31549.4|31499.4|31548.3|31498.3|4
1643751860000|2022-02-01 21:44:20|31551|31501|31548.1|31498.1|31551|31501|31548|31498|11
1643751870000|2022-02-01 21:44:30|31547.9|31497.9|31547.5|31497.5|31548.1|31498.1|31547.2|31497.2|9
1643751880000|2022-02-01 21:44:40|31547.4|31497.4|31553.9|31490.7|31553.9|31497.7|31547.4|31490.7|6
1643751890000|2022-02-01 21:44:50|31559.3|31484.9|31549|31494.1|31560.7|31498.8|31545.9|31480.9|10
1643751900000|2022-02-01 21:45:00|31554.3|31495.1|31552|31495.1|31559.7|31501.4|31546.3|31486.3|26
1643751910000|2022-02-01 21:45:10|31548.1|31496.9|31547.6|31497.6|31556.8|31498.6|31545.2|31486.2|25
1643751920000|2022-02-01 21:45:20|31547.4|31497.4|31547.7|31494.2|31552.5|31497.4|31546|31490.3|22
1643751930000|2022-02-01 21:45:30|31550.7|31490.1|31551.5|31491.5|31553.1|31494.7|31547.5|31489.5|12
1643751940000|2022-02-01 21:45:40|31553.8|31488.8|31548.4|31498.4|31553.8|31498.4|31547.2|31488.8|14
1643751950000|2022-02-01 21:45:50|31548.3|31498.3|31550.6|31492.7|31580.4|31498.4|31546.1|31463.3|20
1643751960000|2022-02-01 21:46:00|31547|31497|31550.5|31495.1|31551.7|31497.9|31545.9|31490.7|22
1643751970000|2022-02-01 21:46:10|31548.6|31496.3|31553.3|31487.8|31556.9|31497.4|31547.3|31484.5|22
1643751980000|2022-02-01 21:46:20|31549.4|31492|31546.6|31496.3|31551.4|31496.8|31546.5|31488.9|16
1643751990000|2022-02-01 21:46:30|31550.5|31491.5|31546.9|31494.9|31550.5|31496.6|31545.6|31491.5|13
1643752000000|2022-02-01 21:46:40|31547.2|31495.2|31549.3|31491|31550.5|31495.3|31545.3|31489.3|15
1643752010000|2022-02-01 21:46:50|31547.7|31492.7|31546.5|31492.4|31551|31493.8|31546.5|31489|16
1643752020000|2022-02-01 21:47:00|31554.9|31489.7|31547.7|31496.1|31554.9|31497.4|31547.1|31488.7|20
1643752030000|2022-02-01 21:47:10|31547|31494.6|31548.4|31493.4|31554.3|31495.9|31547|31488|17
1643752040000|2022-02-01 21:47:20|31547|31495.1|31548.6|31491.5|31551.7|31495.4|31547|31490.6|11
1643752050000|2022-02-01 21:47:30|31553.3|31484.6|31551.5|31492|31555.1|31497.3|31547.3|31483.6|6
1643752060000|2022-02-01 21:47:40|31554.5|31488.6|31557.8|31484.2|31557.8|31491.5|31550.3|31484.2|4
1643752070000|2022-02-01 21:47:50|31559.5|31482.8|31545|31495|31559.7|31496.8|31545|31482.8|13
1643752080000|2022-02-01 21:48:00|31545.2|31495.2|31550.4|31491.2|31553.8|31495.2|31544.9|31484.6|26
1643752090000|2022-02-01 21:48:10|31549.2|31492.2|31551.4|31489.1|31552.6|31494.9|31547.2|31488.4|14
1643752100000|2022-02-01 21:48:20|31552|31488.8|31547.6|31494.5|31552.8|31496.4|31546.4|31487.7|15
1643752110000|2022-02-01 21:48:30|31547.3|31494.2|31549.4|31489.7|31553.7|31495.1|31546.4|31485.2|24
1643752120000|2022-02-01 21:48:40|31547.1|31492.1|31547.3|31497.3|31549.7|31497.7|31545.5|31489.7|18
1643752130000|2022-02-01 21:48:50|31549.6|31493.9|31545.5|31495.5|31551.6|31496.9|31545.4|31491.5|18
1643752140000|2022-02-01 21:49:00|31545.2|31495.2|31561.1|31481|31561.1|31495.3|31545.1|31481|9
1643752150000|2022-02-01 21:49:10|31549.8|31491.6|31547.7|31496.4|31553.1|31497|31547.3|31488.6|14
1643752160000|2022-02-01 21:49:20|31547|31497|31546|31495.2|31548.9|31497|31546|31493.4|13
1643752170000|2022-02-01 21:49:30|31556.1|31493.3|31548.3|31493.1|31556.1|31499.1|31546.3|31484.1|15
1643752180000|2022-02-01 21:49:40|31547.6|31497.6|31557|31486.6|31562|31497.6|31547.6|31481.8|20
1643752190000|2022-02-01 21:49:50|31559.1|31484.6|31548|31498|31559.2|31498.1|31548|31484.6|24
1643752200000|2022-02-01 21:50:00|31549.5|31496.6|31546.9|31496.9|31549.5|31498|31546.9|31496.6|9
1643752210000|2022-02-01 21:50:10|31547|31497|31546.3|31496.3|31547.2|31497.2|31545.3|31495.3|16
1643752220000|2022-02-01 21:50:20|31545.9|31495.9|31545.7|31495.7|31546|31496|31544.7|31494.7|9
1643752230000|2022-02-01 21:50:30|31548.9|31492.7|31550.1|31493.8|31551.5|31497.9|31545.6|31488.1|21
1643752240000|2022-02-01 21:50:40|31549.3|31494.5|31555.4|31488.2|31555.4|31496.2|31545.9|31488.2|19
1643752250000|2022-02-01 21:50:50|31555.3|31476.4|31547.2|31494.1|31565.1|31494.1|31547.2|31476.4|8
1643752260000|2022-02-01 21:51:00|31550|31491.4|31547.9|31494.3|31550|31496.6|31544.5|31491.4|17
1643752270000|2022-02-01 21:51:10|31547.6|31494|31551|31488.5|31551|31494|31546.6|31488.5|10
1643752280000|2022-02-01 21:51:20|31551.6|31487.9|31546.5|31494|31553.7|31494|31546.5|31486|10
1643752290000|2022-02-01 21:51:30|31548.5|31491.7|31551.5|31487.9|31552.1|31497.2|31546.6|31487.9|16
1643752300000|2022-02-01 21:51:40|31547.3|31492.4|31549.4|31490.2|31553.3|31493.7|31546.1|31487.2|25
1643752310000|2022-02-01 21:51:50|31549.1|31489.8|31548.2|31493|31552|31495.5|31545.4|31488.5|20
1643752320000|2022-02-01 21:52:00|31548.7|31492.5|31547.4|31493.6|31549.2|31495.5|31546.1|31492.5|14
1643752330000|2022-02-01 21:52:10|31546.1|31495.4|31550.3|31490.3|31552.2|31495.6|31545.6|31486.7|11
1643752340000|2022-02-01 21:52:20|31547.8|31492.8|31544.1|31494.1|31557.6|31497.3|31544.1|31480.1|19
1643752350000|2022-02-01 21:52:30|31542.9|31492.9|31549.3|31488.9|31551.5|31494.1|31542.9|31486.9|9
1643752360000|2022-02-01 21:52:40|31549.9|31488.3|31548.4|31491.9|31549.9|31495|31545.2|31488.3|13
1643752370000|2022-02-01 21:52:50|31548.7|31491.7|31547.5|31491.6|31550.3|31494.2|31545.2|31490.4|13
1643752380000|2022-02-01 21:53:00|31547.8|31491|31551.7|31485.7|31551.8|31493.4|31546.2|31485.7|9
1643752390000|2022-02-01 21:53:10|31551.8|31484.7|31577.2|31462.1|31577.2|31497.1|31545.9|31462|16
1643752400000|2022-02-01 21:53:20|31557|31461.9|31553|31487.5|31557|31493.2|31546.8|31461.9|12
1643752410000|2022-02-01 21:53:30|31549|31492|31548.3|31494.9|31550.6|31496.6|31546.5|31489.4|19
1643752420000|2022-02-01 21:53:40|31549.4|31494|31549.5|31489.7|31552|31495.8|31545.8|31488.1|16
1643752430000|2022-02-01 21:53:50|31552.5|31486.8|31551.5|31492.8|31557.9|31498.1|31548.1|31481.3|6
1643752440000|2022-02-01 21:54:00|31549.6|31494.4|31547.9|31490.7|31554.1|31494.4|31546.3|31484|11
1643752450000|2022-02-01 21:54:10|31545.8|31493.6|31547.7|31490.4|31550.8|31494|31545|31487.9|12
1643752460000|2022-02-01 21:54:20|31546.3|31492.6|31546.7|31493.7|31550.9|31497.4|31546.3|31489.7|12
1643752470000|2022-02-01 21:54:30|31546.6|31494.1|31548.6|31492.1|31555|31494.5|31545.8|31484.5|15
1643752480000|2022-02-01 21:54:40|31547.1|31490.7|31548.2|31489.6|31549.5|31492.3|31545.3|31487.7|14
1643752490000|2022-02-01 21:54:50|31547.8|31489.2|31547.3|31493.2|31549.2|31496.2|31545.3|31488.6|15
1643752500000|2022-02-01 21:55:00|31547.7|31497.7|31553.9|31487.3|31578|31497.7|31545.4|31462.4|20
1643752510000|2022-02-01 21:55:10|31559.9|31480.9|31557.4|31482.8|31563.5|31486.4|31553.6|31477.1|5
1643752520000|2022-02-01 21:55:20|31551.8|31495.7|31550.2|31492.9|31555.6|31495.7|31550.1|31489.9|11
1643752530000|2022-02-01 21:55:30|31549|31493.8|31554.9|31486|31559.2|31493.8|31549|31482|6
1643752540000|2022-02-01 21:55:40|31549.4|31491.8|31546.1|31492.7|31551.5|31492.7|31545.7|31486.7|11
1643752550000|2022-02-01 21:55:50|31547|31497|31546.6|31493.3|31555.4|31497.4|31545.5|31484.2|15
1643752560000|2022-02-01 21:56:00|31545.9|31492.4|31552.5|31486.6|31552.5|31493.4|31544.6|31486.6|9
1643752570000|2022-02-01 21:56:10|31549.5|31499.5|31545.9|31491.6|31552.3|31499.5|31545.9|31488.8|10
1643752580000|2022-02-01 21:56:20|31546.4|31491.5|31553.5|31484.2|31553.5|31491.5|31546.4|31484.2|4
1643752590000|2022-02-01 21:56:30|31554.3|31494.3|31548.2|31491.5|31554.3|31497.2|31543.9|31490.7|13
1643752600000|2022-02-01 21:56:40|31548.6|31492|31544.9|31490.1|31548.6|31494.5|31544.8|31489.1|14
1643752610000|2022-02-01 21:56:50|31544.1|31491.1|31546.8|31488.5|31549|31492.5|31542.5|31487.4|13
1643752620000|2022-02-01 21:57:00|31547|31497|31569|31473.4|31581.3|31497|31545.4|31458.8|20
1643752630000|2022-02-01 21:57:10|31571.3|31471.4|31573.7|31467.4|31574.7|31479.5|31563|31467.4|15
1643752640000|2022-02-01 21:57:20|31577.3|31465.7|31567.5|31474.1|31580.5|31476.5|31566.6|31459|11
1643752650000|2022-02-01 21:57:30|31572.2|31471.7|31573.2|31464.8|31573.2|31481.5|31558.7|31464.8|17
1643752660000|2022-02-01 21:57:40|31572.7|31464.3|31575.2|31463|31575.4|31468.1|31569.1|31462.5|9
1643752670000|2022-02-01 21:57:50|31565.4|31472.7|31580.2|31462.9|31580.2|31480.4|31564.1|31462.9|17
1643752680000|2022-02-01 21:58:00|31576.6|31469.2|31573.4|31463.8|31576.6|31482.9|31557.9|31461.8|15
1643752690000|2022-02-01 21:58:10|31577.5|31457.5|31573.9|31461.9|31578.9|31462.1|31572.8|31457.5|16
1643752700000|2022-02-01 21:58:20|31570.7|31465.5|31566.4|31468.9|31577.7|31471.6|31563.3|31458.3|9
1643752710000|2022-02-01 21:58:30|31565.3|31469.5|31569|31467.2|31576.2|31479.3|31560.7|31464|12
1643752720000|2022-02-01 21:58:40|31575.3|31461.5|31572.2|31464.2|31575.3|31473.7|31561.8|31461.1|14
1643752730000|2022-02-01 21:58:50|31562.8|31482.1|31565|31470.6|31578.1|31482.8|31560.1|31463|14
1643752740000|2022-02-01 21:59:00|31567.9|31467.2|31562.8|31471.5|31574.4|31483.9|31553.7|31461.6|19
1643752750000|2022-02-01 21:59:10|31555.4|31479.2|31563.5|31472.1|31565.3|31483.8|31554.6|31468.8|12
1643752760000|2022-02-01 21:59:20|31565.2|31472|31560|31471.2|31566.2|31475.1|31559|31466.9|19
1643752770000|2022-02-01 21:59:30|31546.1|31496.1|31546.1|31496.1|31546.4|31496.4|31545.3|31495.3|5
1643752780000|2022-02-01 21:59:40|31545.6|31495.6|31546.7|31496.7|31547.9|31497.9|31545.6|31495.6|8
1643752790000|2022-02-01 21:59:50|31546.4|31496.4|31550.4|31495.6|31552.6|31501|31546.4|31495.6|17
1643752800000|2022-02-01 22:00:00|31605.5|31486|31610.7|31490.7|31610.7|31492.6|31605.5|31485.8|10
1643752810000|2022-02-01 22:00:10|31611.2|31491.2|31613.2|31493.2|31613.2|31493.2|31608.8|31488.8|3
1643752820000|2022-02-01 22:00:20|31613.1|31493.1|31617.9|31497.9|31618.1|31498.1|31610.4|31490.4|4
1643752830000|2022-02-01 22:00:30|31618|31498|31617.9|31497.9|31618.1|31498.1|31617.6|31497.6|6
1643752840000|2022-02-01 22:00:40|31617.8|31497.8|31619.5|31499.5|31619.5|31499.5|31617.6|31497.6|3
1643752850000|2022-02-01 22:00:50|31620.3|31500.3|31620.3|31500.3|31620.3|31500.3|31620.3|31500.3|1
1643752860000|2022-02-01 22:01:00|31616.5|31496.5|31618.6|31498.6|31618.6|31498.6|31616.5|31496.5|4
1643752870000|2022-02-01 22:01:10|31620.2|31500.2|31620.2|31500.2|31620.2|31500.2|31620.2|31500.2|1
1643752880000|2022-02-01 22:01:20|31619.9|31499.9|31619.3|31499.3|31619.9|31499.9|31619|31499|4
1643752890000|2022-02-01 22:01:30|31619.5|31499.5|31618.5|31498.5|31620.4|31500.4|31618.5|31498.5|3
1643752900000|2022-02-01 22:01:40|31620.1|31500.1|31620.1|31500.1|31620.1|31500.1|31620.1|31500.1|1
1643752930000|2022-02-01 22:02:10|31618.9|31498.9|31621.5|31501.5|31621.5|31501.5|31618.9|31498.9|2
1643752940000|2022-02-01 22:02:20|31622.4|31502.4|31622.4|31502.4|31622.4|31502.4|31622.4|31502.4|1
1643752950000|2022-02-01 22:02:30|31621.6|31501.6|31621.6|31501.6|31621.6|31501.6|31621.6|31501.6|1
1643752960000|2022-02-01 22:02:40|31620.9|31500.9|31620.9|31500.9|31620.9|31500.9|31620.9|31500.9|1
1643752970000|2022-02-01 22:02:50|31617.5|31500.7|31617.8|31501.1|31617.8|31501.1|31617.5|31500.7|2
1643752980000|2022-02-01 22:03:00|31616.3|31500.6|31616.3|31500.6|31616.3|31500.6|31616.3|31500.6|1
1643753000000|2022-02-01 22:03:20|31616|31502.7|31616|31502.7|31616|31502.7|31616|31502.7|1
1643753010000|2022-02-01 22:03:30|31617.2|31503.7|31617.9|31501.2|31617.9|31503.7|31615.3|31501.2|4
1643753060000|2022-02-01 22:04:20|31619.8|31500.9|31619.8|31500.9|31619.8|31500.9|31619.8|31500.9|1
1643753070000|2022-02-01 22:04:30|31617.9|31502|31618.3|31502.4|31618.3|31502.4|31617.9|31502|3
1643753080000|2022-02-01 22:04:40|31618.4||31618.4||31618.4||31618.4||1
1643753090000|2022-02-01 22:04:50|31617.5|31504.3|31619.6|31505.3|31619.6|31505.3|31617.5|31504.3|2
1643753100000|2022-02-01 22:05:00|31619.5|31503.1|31619.5|31503.1|31619.5|31503.1|31619.5|31503.1|1
1643753110000|2022-02-01 22:05:10|31622.9|31505.7|31620.1|31500.1|31622.9|31505.7|31620.1|31500.1|3
1643753120000|2022-02-01 22:05:20|31620.3|31500.3|31623.6|31503.6|31623.6|31503.6|31620.3|31500.3|4
1643753130000|2022-02-01 22:05:30|31622.6|31502.6|31622.6|31502.6|31622.6|31502.6|31622.6|31502.6|1
1643753140000|2022-02-01 22:05:40|31613.2|31503.4|31612.6|31503.4|31613.2|31503.4|31612.6|31503.4|2
1643753150000|2022-02-01 22:05:50|31613.4|31502.4|31614.5|31505.3|31615.3|31505.7|31613.4|31502.4|3
1643753160000|2022-02-01 22:06:00|31618.5|31504|31616.7|31504.4|31618.6|31504.4|31616.7|31502.3|3
1643753170000|2022-02-01 22:06:10|31616.9|31505.9|31622.5|31502.5|31622.7|31505.9|31616.9|31502.5|3
1643753180000|2022-02-01 22:06:20|31621.6|31501.6|31622.2|31502.2|31622.2|31502.2|31621.6|31501.6|2
1643753190000|2022-02-01 22:06:30|31623|31503|31623|31503|31623|31503|31623|31503|1
1643753200000|2022-02-01 22:06:40|31622.2|31502.2|31622.2|31502.2|31622.2|31502.2|31622.2|31502.2|1
1643753210000|2022-02-01 22:06:50|31622.9|31502.9|31621.6|31501.6|31622.9|31502.9|31621.6|31501.6|2
1643753220000|2022-02-01 22:07:00|31621.2|31501.2|31622.5|31502.5|31622.5|31502.5|31621.2|31501.2|5
1643753240000|2022-02-01 22:07:20|31623|31503|31623|31503|31623|31503|31623|31503|1
1643753260000|2022-02-01 22:07:40|31622.2|31502.2|31622.2|31502.2|31622.2|31502.2|31622.2|31502.2|1
1643753270000|2022-02-01 22:07:50|31623|31503|31623|31503|31623|31503|31623|31503|1
1643753280000|2022-02-01 22:08:00|31618.9|31502.7|31617.5|31504.3|31618.9|31504.3|31617.5|31502.7|2
1643753300000|2022-02-01 22:08:20|31620.2|31501.2|31618.8|31498.8|31620.2|31501.2|31618.8|31498.8|5
1643753320000|2022-02-01 22:08:40|31618.2|31498.2|31618.2|31498.2|31618.2|31498.2|31618.2|31498.2|1
1643753330000|2022-02-01 22:08:50|31618.4|31498.4|31618.4|31498.4|31618.4|31498.4|31618.4|31498.4|1
1643753340000|2022-02-01 22:09:00|31618.3|31498.3|31618.5|31498.5|31618.5|31498.5|31618.3|31498.3|3
1643753360000|2022-02-01 22:09:20|31618.4|31498.4|31618.2|31498.2|31618.4|31498.4|31618.2|31498.2|2
1643753400000|2022-02-01 22:10:00|31614.9|31497.4|31614.8|31494.8|31615.7|31497.4|31614.8|31494.8|7
1643753410000|2022-02-01 22:10:10|31615|31495|31613.7|31493.7|31615|31495|31613.7|31493.7|2
1643753420000|2022-02-01 22:10:20|31613.9|31493.9|31617.6|31498.5|31618.1|31501.3|31613.7|31493.7|5
1643753430000|2022-02-01 22:10:30|31617.4|31497.4|31613.2|31493.2|31617.4|31497.4|31613.2|31493.2|4
1643753440000|2022-02-01 22:10:40|31613.1|31493.1|31616.6|31496.6|31619.4|31499.4|31613|31493|5
1643753450000|2022-02-01 22:10:50|31615.6|31495.6|31615.1|31495.1|31615.8|31495.8|31615.1|31495.1|3
1643753460000|2022-02-01 22:11:00|31615.5|31495.5|31615.5|31495.5|31618.4|31498.4|31615.1|31495.1|6
1643753470000|2022-02-01 22:11:10|31613.7|31493.7|31613.7|31493.7|31613.7|31493.7|31613.7|31493.7|1
1643753480000|2022-02-01 22:11:20|31613.3|31493.3|31613|31493|31613.4|31493.4|31613|31493|3
1643753490000|2022-02-01 22:11:30|31613.1|31493.1|31613.5|31498|31617|31498|31602.2|31482.2|9
1643753500000|2022-02-01 22:11:40|31615.6|31495.6|31613.5|31493.5|31615.6|31495.6|31613.5|31493.5|3
1643753510000|2022-02-01 22:11:50|31613.7|31493.7|31613.6|31493.6|31613.7|31493.7|31613.5|31493.5|3
1643753520000|2022-02-01 22:12:00|31613.7|31493.7|31617|31497|31618.7|31498.7|31612.7|31492.7|7
1643753530000|2022-02-01 22:12:10|31616|31496|31615.5|31495.5|31616|31496|31615.3|31495.3|5
1643753540000|2022-02-01 22:12:20|31615.6|31495.6|31615.1|31495.1|31615.6|31495.6|31615.1|31495.1|2
1643753550000|2022-02-01 22:12:30|31619.5|31499.5|31617.3|31497.3|31619.5|31499.5|31612.7|31492.7|5
1643753560000|2022-02-01 22:12:40|31615.7|31495.7|31615.8|31495.8|31616|31496|31615.4|31495.4|5
1643753570000|2022-02-01 22:12:50|31615.5|31495.5|31615.7|31495.7|31615.7|31495.7|31615.4|31495.4|4
1643753580000|2022-02-01 22:13:00|31612.8|31492.8|31612.8|31492.8|31618.3|31501.2|31612.8|31492.8|5
1643753600000|2022-02-01 22:13:20|31613.2|31493.2|31613.1|31493.1|31613.2|31493.2|31613.1|31493.1|2
1643753610000|2022-02-01 22:13:30|31618.5|31502|31616.5|31496.5|31618.5|31502|31616.5|31496.5|5
1643753620000|2022-02-01 22:13:40|31615.9|31495.9|31615.5|31495.5|31615.9|31495.9|31615|31495|5
1643753630000|2022-02-01 22:13:50|31615.2|31495.2|31613.1|31493.1|31615.5|31495.5|31613.1|31493.1|4
1643753640000|2022-02-01 22:14:00|31615.8|31495.8|31618|31498|31618.4|31498.4|31614.9|31494.9|7
1643753650000|2022-02-01 22:14:10|31617.4|31497.4|31616.7|31496.7|31617.6|31497.6|31616.7|31496.7|4
1643753660000|2022-02-01 22:14:20|31616.2|31496.2|31617.2|31497.2|31619.2|31499.2|31615.8|31495.8|7
1643753670000|2022-02-01 22:14:30|31615.9|31495.9|31616.1|31496.1|31616.1|31496.1|31615.8|31495.8|5
1643753680000|2022-02-01 22:14:40|31615.8|31495.8|31616.5|31496.5|31617.1|31497.1|31615|31495|7
1643753690000|2022-02-01 22:14:50|31616.7|31496.7|31616.7|31496.7|31617.6|31497.6|31616.7|31496.7|3
1643753700000|2022-02-01 22:15:00|31616.6|31496.6|31612.1|31493.9|31616.6|31498|31609.3|31493.9|7
1643753710000|2022-02-01 22:15:10|31611.1|31493.8|31617.1|31497.1|31618|31499.4|31611.1|31493.8|5
1643753720000|2022-02-01 22:15:20|31616|31496|31617.1|31497.1|31617.1|31497.1|31616|31496|4
1643753730000|2022-02-01 22:15:30|31616|31496|31611.9|31491.9|31618.5|31502.8|31611.9|31491.9|7
1643753740000|2022-02-01 22:15:40|31612|31492|31612|31492|31612|31492|31612|31492|1
1643753750000|2022-02-01 22:15:50|31611.9|31491.9|31616|31496|31618.3|31501.8|31607.9|31491.9|6
1643753760000|2022-02-01 22:16:00|31617.4|31497.4|31612.8|31492.8|31617.4|31497.6|31608.6|31492.8|6
1643753770000|2022-02-01 22:16:10|31619.5|31499.5|31617.1|31497.1|31620.2|31500.2|31616.1|31496.1|7
1643753780000|2022-02-01 22:16:20|31617.2|31497.2|31616.4|31496.4|31617.2|31497.2|31616.4|31496.4|4
1643753790000|2022-02-01 22:16:30|31615.1|31495.1|31614.9|31494.9|31615.3|31495.3|31614.9|31494.9|4
1643753800000|2022-02-01 22:16:40|31612.6|31492.6|31611.9|31491.9|31618.6|31498.6|31611.9|31491.9|5
1643753810000|2022-02-01 22:16:50|31610.2|31499|31610.2|31499|31610.2|31499|31610.2|31499|1
1643753820000|2022-02-01 22:17:00|31614.5|31494.5|31615.8|31495.8|31619.6|31499.6|31613.1|31493.1|7
1643753830000|2022-02-01 22:17:10|31616.2|31496.2|31623.9|31503.9|31628.6|31508.6|31616.2|31496.2|5
1643753840000|2022-02-01 22:17:20|31623.3|31503.3|31620.3|31500.3|31623.3|31503.3|31620.3|31500.3|5
1643753850000|2022-02-01 22:17:30|31614.9|31494.9|31613.8|31493.8|31614.9|31494.9|31613.1|31493.1|9
1643753860000|2022-02-01 22:17:40|31613.4|31493.4|31611.9|31491.9|31613.4|31493.4|31611.9|31491.9|4
1643753880000|2022-02-01 22:18:00|31612.8|31492.8|31611.9|31491.9|31622.2|31502.2|31611.9|31491.9|7
1643753890000|2022-02-01 22:18:10|31613.2|31493.2|31612.5|31492.5|31613.2|31493.2|31612.5|31492.5|5
1643753900000|2022-02-01 22:18:20|31623|31503|31618.6|31498.6|31623|31503|31617.9|31497.9|5
1643753910000|2022-02-01 22:18:30|31607.6|31500.7|31612.7|31493.3|31612.7|31500.7|31607.6|31493.3|3
1643753920000|2022-02-01 22:18:40|31611.6|31494.9|31612.7|31493.3|31612.7|31494.9|31611.6|31493.3|2
1643753930000|2022-02-01 22:18:50|31624.1|31504.1|31618.4|31498.4|31624.1|31504.1|31618.4|31498.4|6
1643753940000|2022-02-01 22:19:00|31612.4|31492.4|31612.6|31492.6|31612.9|31492.9|31612.4|31492.4|3
1643753950000|2022-02-01 22:19:10|31612.8|31492.8|31618.8|31498.8|31621.2|31501.2|31612.8|31492.8|3
1643753960000|2022-02-01 22:19:20|31612|31492|31612|31492|31612|31492|31612|31492|1
1643753970000|2022-02-01 22:19:30|31625.3|31506.4|31607.3|31487.3|31625.3|31506.4|31607.3|31487.3|6
1643753980000|2022-02-01 22:19:40|31609.1|31489.1|31609.3|31489.3|31609.3|31489.3|31606.7|31486.7|4
1643753990000|2022-02-01 22:19:50|31621.1|31501.1|31611.6|31491.6|31621.1|31501.9|31611.6|31491.6|6
1643754000000|2022-02-01 22:20:00|31611.5|31491.5|31611.2|31491.2|31611.5|31491.5|31611.2|31491.2|4
1643754010000|2022-02-01 22:20:10|31624.6|31504.9|31619.7|31499.7|31624.6|31504.9|31619.7|31499.7|4
1643754020000|2022-02-01 22:20:20|31606.8|31486.8|31608.5|31488.5|31608.6|31488.6|31606.8|31486.8|3
1643754030000|2022-02-01 22:20:30|31624.6|31504.9|31606.7|31486.7|31624.6|31504.9|31605.5|31485.5|5
1643754040000|2022-02-01 22:20:40|31608.5|31488.5|31613.4|31493.4|31613.8|31493.8|31608.5|31488.5|5
1643754050000|2022-02-01 22:20:50|31621.8|31501.8|31617.2|31497.2|31621.8|31501.8|31617.2|31497.2|3
1643754060000|2022-02-01 22:21:00|31618.5|31498.5|31616.5|31496.5|31618.5|31498.5|31616.4|31496.4|7
1643754070000|2022-02-01 22:21:10|31617.4|31497.4|31614.2|31494.2|31617.4|31497.4|31613.6|31493.6|6
1643754080000|2022-02-01 22:21:20|31620.2|31500.2|31617.6|31497.6|31620.2|31500.2|31617.5|31497.5|7
1643754090000|2022-02-01 22:21:30|31612.8|31494|31609.7|31495.4|31612.8|31498.9|31607.2|31494|3
1643754100000|2022-02-01 22:21:40|31613|31493|31612.9|31492.9|31622|31502|31612.8|31492.8|8
1643754110000|2022-02-01 22:21:50|31614|31494|31614.7|31494.7|31615.2|31495.2|31613.2|31493.2|9
1643754120000|2022-02-01 22:22:00|31616.7|31496.7|31615.6|31495.6|31619.4|31499.4|31615.6|31495.6|9
1643754130000|2022-02-01 22:22:10|31612.1|31492.1|31612.2|31492.2|31612.2|31492.2|31612.1|31492.1|2
1643754140000|2022-02-01 22:22:20|31613.2|31493.2|31616.5|31496.5|31620.4|31500.4|31613.2|31493.2|7
1643754150000|2022-02-01 22:22:30|31616.6|31496.6|31611.7|31491.7|31616.6|31496.6|31608.2|31488.2|5
1643754160000|2022-02-01 22:22:40|31611.3|31491.3|31613.6|31493.6|31613.6|31493.6|31611|31491|3
1643754170000|2022-02-01 22:22:50|31620.5|31500.5|31615.5|31495.5|31620.5|31500.5|31615.5|31495.5|9
1643754180000|2022-02-01 22:23:00|31615.8|31495.8|31609.7|31493.8|31615.9|31495.9|31609.7|31492.2|4
1643754190000|2022-02-01 22:23:10|31610|31490|31617.3|31497.3|31622.1|31502.1|31610|31490|4
1643754200000|2022-02-01 22:23:20|31619.1|31499.1|31610|31490|31619.1|31499.1|31610|31490|2
1643754210000|2022-02-01 22:23:30|31613.2|31493.2|31614|31494|31614|31494|31612.8|31492.8|7
1643754220000|2022-02-01 22:23:40|31613.6|31493.6|31616.1|31496.1|31620.8|31500.8|31613.6|31493.6|6
1643754230000|2022-02-01 22:23:50|31616.4|31496.4|31615.7|31495.7|31616.4|31496.4|31615.7|31495.7|3
1643754240000|2022-02-01 22:24:00|31613.6|31493.6|31612.7|31492.7|31624.4|31504.4|31612.7|31492.7|7
1643754250000|2022-02-01 22:24:10|31612.3|31492.3|31613.3|31493.3|31613.9|31493.9|31612.3|31492.3|5
1643754260000|2022-02-01 22:24:20|31624|31504|31612.4|31492.4|31624|31504|31603.7|31483.7|7
1643754270000|2022-02-01 22:24:30|31612.2|31492.2|31612.2|31492.2|31612.2|31492.2|31612.2|31492.2|1
1643754280000|2022-02-01 22:24:40|31612|31492|31616.3|31496.3|31617.6|31497.6|31612|31492|7
1643754290000|2022-02-01 22:24:50|31609.7|31489.7|31609.7|31489.7|31609.7|31489.7|31609.7|31489.7|1
1643754300000|2022-02-01 22:25:00|31606.8|31499.5|31606.8|31498.7|31618|31507|31606.8|31498|7
1643754310000|2022-02-01 22:25:10|31606.3|31500.5|31606.8|31499.5|31609.6|31500.5|31606.3|31494.3|7
1643754320000|2022-02-01 22:25:20|31611|31495.4|31613.2|31493.2|31618.9|31505.2|31611|31492|11
1643754330000|2022-02-01 22:25:30|31610.8|31495.3|31613|31493|31613|31495.3|31610.8|31492.2|7
1643754340000|2022-02-01 22:25:40|31612.5|31492.5|31612.8|31492.8|31613.2|31493.2|31612.2|31492.2|6
1643754350000|2022-02-01 22:25:50|31608.1|31497.2|31607.2|31499.6|31626.7|31509.6|31606.3|31494.9|9
1643754360000|2022-02-01 22:26:00|31610.1|31493.8|31607.3|31498.6|31610.9|31498.7|31606.8|31492.1|6
1643754370000|2022-02-01 22:26:10|31620.5|31505.5|31608.9|31494.9|31620.5|31505.5|31606.3|31492.1|9
1643754380000|2022-02-01 22:26:20|31608.7|31495.4|31610.5|31492.5|31610.5|31499.5|31606.8|31492.5|5
1643754390000|2022-02-01 22:26:30|31624.9|31506.2|31617.1|31497.1|31624.9|31506.2|31617.1|31497.1|5
1643754400000|2022-02-01 22:26:40|31618.9|31498.9|31617.1|31497.1|31618.9|31498.9|31617.1|31497.1|4
1643754410000|2022-02-01 22:26:50|31609.8|31489.8|31609.8|31489.8|31609.8|31489.8|31609.8|31489.8|1
1643754420000|2022-02-01 22:27:00|31624.8|31506.2|31609.6|31489.6|31626.7|31509.6|31609.6|31489.6|5
1643754430000|2022-02-01 22:27:10|31612.6|31492.6|31609.4|31489.4|31613.6|31493.6|31608.2|31488.2|6
1643754440000|2022-02-01 22:27:20|31622.1|31502.1|31615.7|31495.7|31622.1|31502.1|31615.3|31495.3|5
1643754450000|2022-02-01 22:27:30|31616.1|31496.1|31615.9|31495.9|31616.1|31496.1|31615.3|31495.3|3
1643754460000|2022-02-01 22:27:40|31616.2|31496.2|31609.5|31489.5|31626.7|31509.6|31609.5|31489.5|5
1643754480000|2022-02-01 22:28:00|31611.2|31491.2|31610.7|31490.7|31628.5|31508.5|31610.6|31490.6|10
1643754490000|2022-02-01 22:28:10|31611.3|31494.8|31611.6|31491.6|31612.9|31494.8|31611.3|31491.6|6
1643754500000|2022-02-01 22:28:20|31611.5|31493.4|31612|31492|31612.5|31493.4|31611.5|31492|5
1643754510000|2022-02-01 22:28:30|31612.3|31492.3|31615.3|31495.3|31619.5|31499.5|31612.3|31492.3|5
1643754520000|2022-02-01 22:28:40|31616.6|31496.6|31616.2|31496.2|31616.6|31496.6|31615.7|31495.7|3
1643754530000|2022-02-01 22:28:50|31622.3|31502.3|31612.7|31492.7|31622.3|31502.3|31611.9|31491.9|15
1643754540000|2022-02-01 22:29:00|31615.5|31495.5|31614.1|31494.1|31615.5|31495.5|31613.9|31493.9|9
1643754550000|2022-02-01 22:29:10|31613.9|31493.9|31614|31494|31614.3|31494.3|31613.9|31493.9|4
1643754560000|2022-02-01 22:29:20|31619.5|31499.5|31615.4|31495.4|31619.5|31499.5|31615.4|31495.4|6
1643754570000|2022-02-01 22:29:30|31615|31495|31618.9|31498.9|31618.9|31498.9|31615|31495|3
1643754580000|2022-02-01 22:29:40|31609.7|31489.7|31613.5|31493.5|31613.6|31498.1|31606.3|31489.7|5
1643754590000|2022-02-01 22:29:50|31613.2|31493.2|31608.3|31488.3|31621|31501|31608.3|31488.3|5
1643754600000|2022-02-01 22:30:00|31618.2|31498.2|31612.3|31492.3|31618.2|31498.2|31611.8|31491.8|16
1643754610000|2022-02-01 22:30:10|31612.7|31492.7|31614.7|31494.7|31614.7|31494.7|31612.4|31492.4|4
1643754620000|2022-02-01 22:30:20|31619.8|31499.8|31615.2|31495.2|31619.8|31499.8|31615.2|31495.2|8
1643754630000|2022-02-01 22:30:30|31614.1|31499|31607.5|31497|31618.5|31499|31606.9|31494.8|17
1643754640000|2022-02-01 22:30:40|31606.2|31497.8|31612.8|31492.8|31613.3|31497.8|31606.2|31492.8|11
1643754650000|2022-02-01 22:30:50|31623.3|31503.3|31616.3|31496.3|31623.3|31503.3|31615.7|31495.9|10
1643754660000|2022-02-01 22:31:00|31616.9|31496.9|31613.1|31493.1|31616.9|31496.9|31612.9|31492.9|14
1643754670000|2022-02-01 22:31:10|31614|31494|31613.6|31493.6|31614|31494|31613.3|31493.3|5
1643754680000|2022-02-01 22:31:20|31621|31501|31616.3|31496.3|31621|31501|31616.3|31496.3|9
1643754690000|2022-02-01 22:31:30|31616.1|31496.1|31611.4|31491.8|31616.1|31496.1|31611.4|31491.8|2
1643754700000|2022-02-01 22:31:40|31611.6|31491.9|31611.8|31491.8|31612.4|31492.4|31608.6|31489|11
1643754710000|2022-02-01 22:31:50|31611.5|31491.5|31613.7|31493.7|31618.5|31498.5|31611.4|31491.4|8
1643754720000|2022-02-01 22:32:00|31614.3|31494.3|31614.3|31494.3|31614.3|31494.3|31613.7|31493.7|5
1643754730000|2022-02-01 22:32:10|31614.5|31494.5|31609.9|31489.9|31614.5|31494.5|31609.3|31489.3|8
1643754740000|2022-02-01 22:32:20|31607.7|31490.9|31607.4|31491.1|31618.1|31507|31607.4|31490.9|9
1643754750000|2022-02-01 22:32:30|31607.3|31491.2|31607.2|31491.4|31607.3|31491.4|31607.2|31491.2|5
1643754760000|2022-02-01 22:32:40|31610.8|31490.8|31616.3|31496.3|31622|31505|31610.8|31490.8|9
1643754770000|2022-02-01 22:32:50|31614.9|31494.9|31615.9|31495.9|31615.9|31495.9|31614.9|31494.9|3
1643754780000|2022-02-01 22:33:00|31617.6|31497.6|31616.8|31496.8|31620.6|31500.6|31616.8|31496.8|7
1643754790000|2022-02-01 22:33:10|31616.1|31496.1|31610.6|31490.6|31616.4|31496.4|31610|31490|7
1643754800000|2022-02-01 22:33:20|31610.5|31490.5|31614.5|31494.5|31618.5|31498.5|31610.5|31490.5|5
1643754810000|2022-02-01 22:33:30|31614.9|31494.9|31614.1|31494.1|31614.9|31494.9|31613.5|31493.5|13
1643754820000|2022-02-01 22:33:40|31614.3|31494.3|31610.6|31490.6|31614.3|31494.3|31610.4|31490.4|9
1643754830000|2022-02-01 22:33:50|31610.7|31490.7|31616.7|31496.7|31620.4|31500.4|31610.7|31490.7|5
1643754840000|2022-02-01 22:34:00|31616.4|31496.4|31615.9|31495.9|31616.4|31496.4|31615.6|31495.6|4
1643754850000|2022-02-01 22:34:10|31609.9|31489.9|31606.3|31492.8|31612|31492.8|31606.3|31489.9|7
1643754860000|2022-02-01 22:34:20|31623.4|31515|31613.1|31501.7|31623.4|31515|31613.1|31501.7|5
1643754870000|2022-02-01 22:34:30|31616|31505.5|31610|31490|31616|31505.5|31610|31490|6
1643754880000|2022-02-01 22:34:40|31609.8|31489.8|31612.5|31492.5|31614.2|31494.2|31609.8|31489.8|9
1643754890000|2022-02-01 22:34:50|31613.1|31493.1|31612|31492|31613.2|31493.2|31612|31492|12
1643754900000|2022-02-01 22:35:00|31613.1|31493.1|31610|31490|31613.1|31493.1|31610|31490|12
1643754910000|2022-02-01 22:35:10|31610.3|31490.3|31612.4|31492.4|31615.7|31495.7|31609.7|31489.7|9
1643754920000|2022-02-01 22:35:20|31613.6|31493.6|31612.8|31492.8|31613.6|31493.6|31612.8|31492.8|4
1643754930000|2022-02-01 22:35:30|31608.7|31488.7|31612.3|31492.3|31620.1|31500.1|31608.6|31488.6|9
1643754940000|2022-02-01 22:35:40|31613.5|31493.5|31611.6|31492.3|31613.5|31493.5|31611.1|31491.1|13
1643754950000|2022-02-01 22:35:50|31612.2|31492.2|31609.2|31503.3|31615.9|31503.3|31609.2|31492.1|7
1643754960000|2022-02-01 22:36:00|31608.2|31501|31612.9|31492.9|31612.9|31501.1|31608.2|31492.3|5
1643754970000|2022-02-01 22:36:10|31609.5|31489.5|31608.9|31490.6|31610.2|31490.6|31608.9|31489.4|10
1643754980000|2022-02-01 22:36:20|31609.7|31489.7|31612.7|31492.7|31616.4|31496.4|31609.5|31489.6|7
1643754990000|2022-02-01 22:36:30|31612.5|31492.5|31612.6|31492.6|31613|31493|31612.3|31492.3|4
1643755000000|2022-02-01 22:36:40|31612.3|31492.3|31613|31493|31616.7|31499.9|31612.3|31492.3|10
1643755010000|2022-02-01 22:36:50|31613.4|31493.4|31609.2|31489.2|31613.8|31493.8|31609.2|31489.2|4
1643755020000|2022-02-01 22:37:00|31609.3|31489.3|31609.5|31489.5|31610|31490|31609.3|31489.3|12
1643755030000|2022-02-01 22:37:10|31619.6|31510.5|31613.7|31493.7|31619.6|31510.5|31611.5|31493.7|8
1643755040000|2022-02-01 22:37:20|31612.4|31492.4|31613.5|31493.5|31613.5|31493.5|31612.3|31492.3|4
1643755050000|2022-02-01 22:37:30|31613.8|31493.8|31609.2|31489.2|31613.8|31493.8|31609.2|31489.2|5
1643755060000|2022-02-01 22:37:40|31609.1|31489.1|31609.2|31489.2|31618.9|31498.9|31609.1|31489.1|8
1643755070000|2022-02-01 22:37:50|31609.3|31489.3|31609.2|31489.2|31616.8|31496.8|31609.2|31489.2|6
1643755080000|2022-02-01 22:38:00|31609.1|31489.1|31609.3|31489.3|31616.3|31496.3|31609.1|31489.1|6
1643755090000|2022-02-01 22:38:10|31616.3|31496.3|31609|31490.8|31619.3|31506.7|31607.9|31489.3|15
1643755100000|2022-02-01 22:38:20|31608.9|31490.1|31609.6|31489.6|31614.2|31496.5|31607.3|31489.6|8
1643755110000|2022-02-01 22:38:30|31609.7|31489.7|31609.5|31489.5|31609.7|31489.7|31609.5|31489.5|2
1643755120000|2022-02-01 22:38:40|31605.8|31493.5|31608.1|31501.3|31611.2|31505|31605.7|31493.5|9
1643755130000|2022-02-01 22:38:50|31609.4|31489.4|31609.4|31489.4|31609.4|31489.4|31609.2|31489.2|6
1643755140000|2022-02-01 22:39:00|31609.6|31489.6|31614.3|31494.3|31617|31501.9|31609.5|31489.5|7
1643755150000|2022-02-01 22:39:10|31615.3|31495.3|31612.4|31492.4|31615.4|31495.4|31612.4|31492.4|8
1643755160000|2022-02-01 22:39:20|31609.2|31489.2|31609.3|31489.3|31609.3|31489.3|31609.1|31489.1|3
1643755170000|2022-02-01 22:39:30|31619.3|31499.3|31609.3|31489.3|31619.3|31499.3|31609.3|31489.3|7
1643755180000|2022-02-01 22:39:40|31609.1|31489.1|31609.2|31489.2|31609.7|31489.7|31609|31489|7
1643755190000|2022-02-01 22:39:50|31619.6|31510.5|31609.4|31489.4|31619.6|31510.5|31609.4|31489.4|4
1643755200000|2022-02-01 22:40:00|31609.3|31489.3|31609.2|31489.2|31609.3|31489.3|31609|31489|5
1643755210000|2022-02-01 22:40:10|31605.4|31485.4|31615|31495|31617.1|31497.1|31605.4|31485.4|10
1643755220000|2022-02-01 22:40:20|31615.1|31495.1|31614.7|31494.7|31615.1|31495.1|31614.5|31494.5|5
1643755230000|2022-02-01 22:40:30|31609.6|31489.6|31611.6|31491.6|31612.3|31492.3|31609.6|31489.6|5
1643755240000|2022-02-01 22:40:40|31611.4|31491.4|31604.6|31493.5|31619.9|31504|31604.6|31491.4|9
1643755250000|2022-02-01 22:40:50|31603.4|31493.4|31610.9|31490.9|31611.1|31498.4|31603.4|31490.9|6
1643755260000|2022-02-01 22:41:00|31611.1|31491.1|31614.1|31495.5|31618.1|31503|31611.1|31491.1|8
1643755270000|2022-02-01 22:41:10|31615.2|31495.2|31614.7|31494.7|31615.3|31497.7|31614|31494.7|8
1643755280000|2022-02-01 22:41:20|31614.4|31494.4|31616.5|31503.8|31617.8|31503.8|31614.2|31494.2|5
1643755290000|2022-02-01 22:41:30|31616.4|31503.9|31602.6|31498.4|31616.4|31503.9|31602.6|31493.4|7
1643755300000|2022-02-01 22:41:40|31603|31497.2|31605.3|31497.7|31606.5|31499.8|31603|31496.8|9
1643755310000|2022-02-01 22:41:50|31612.2|31492.2|31616.2|31496.2|31622.5|31502.5|31612.1|31492.1|9
1643755320000|2022-02-01 22:42:00|31616|31496|31616.2|31496.2|31616.8|31496.8|31615.5|31495.5|6
1643755330000|2022-02-01 22:42:10|31616.7|31496.7|31618.2|31498.2|31620.7|31500.7|31616|31496|7
1643755340000|2022-02-01 22:42:20|31615.7|31503.3|31615.8|31503.3|31619.4|31506.4|31615.7|31503.2|6
1643755350000|2022-02-01 22:42:30|31607.4|31495.9|31607.4|31495.8|31621.4|31508.2|31607.4|31495.8|4
1643755360000|2022-02-01 22:42:40|31605.1|31498.6|31616.3|31496.3|31616.8|31500.1|31605.1|31492.4|13
1643755370000|2022-02-01 22:42:50|31616.2|31496.2|31613.1|31493.1|31616.2|31496.2|31613|31493|18
1643755380000|2022-02-01 22:43:00|31613|31493|31616.5|31496.5|31620.1|31500.1|31613|31493|28
1643755390000|2022-02-01 22:43:10|31616.6|31496.6|31615.8|31495.8|31616.8|31496.8|31615.6|31495.6|26
1643755400000|2022-02-01 22:43:20|31615.7|31495.7|31608.3|31496|31621.7|31508.2|31608.3|31495.7|19
1643755410000|2022-02-01 22:43:30||31499||31496||31499||31496|4
1643755420000|2022-02-01 22:43:40|31613.2|31493.2|31617.2|31497.2|31622|31502|31613.2|31493.2|22
1643755430000|2022-02-01 22:43:50|31616.9|31496.9|31613.1|31493.1|31616.9|31496.9|31613.1|31493.1|8
1643755440000|2022-02-01 22:44:00|31613|31493|31613|31493|31614.4|31494.4|31613|31493|10
1643755450000|2022-02-01 22:44:10|31625.4|31511.6|31616|31502.8|31625.4|31511.6|31616|31502.8|7
1643755460000|2022-02-01 22:44:20|31615.9||31615.9||31615.9||31615.9||1
1643755470000|2022-02-01 22:44:30|31618|31504.8|31612|31492|31618|31504.8|31607.6|31492|4
1643755480000|2022-02-01 22:44:40|31611.8|31491.8|31616.4|31496.4|31624.2|31510.6|31611.8|31491.8|9
1643755490000|2022-02-01 22:44:50|31615.4|31497.7|31616.5|31496.5|31616.5|31498.8|31614.3|31496.5|4
1643755500000|2022-02-01 22:45:00|31621.2|31501.2|31617.3|31497.3|31621.2|31501.2|31617.3|31497.3|5
1643755510000|2022-02-01 22:45:10|31617.8|31497.8|31613|31493|31618.4|31498.4|31613|31493|9
1643755520000|2022-02-01 22:45:20|31612.8|31492.8|31612.9|31492.9|31612.9|31492.9|31612.6|31492.6|3
1643755530000|2022-02-01 22:45:30|31621|31501|31617.4|31497.4|31621|31501|31617.1|31497.1|7
1643755540000|2022-02-01 22:45:40|31616.5|31496.5|31613.8|31493.8|31617.4|31497.4|31613.5|31493.5|8
1643755550000|2022-02-01 22:45:50|31614.2|31494.2|31614.1|31494.1|31614.4|31494.4|31613.7|31493.7|8
1643755560000|2022-02-01 22:46:00|31618.2|31498.2|31614.6|31495.3|31618.4|31498.4|31608.8|31493.3|8
1643755570000|2022-02-01 22:46:10|31614|31494|31612.1|31493.9|31614|31496.9|31611.2|31493.3|11
1643755580000|2022-02-01 22:46:20|31611.2|31494.5|31613.6|31493.6|31613.9|31494.5|31611.2|31493.6|6
1643755590000|2022-02-01 22:46:30|31621.4|31501.4|31618|31498|31621.4|31501.4|31617.8|31497.8|4
1643755600000|2022-02-01 22:46:40|31616.9|31496.9|31617.2|31497.2|31617.4|31497.4|31616.6|31496.6|9
1643755610000|2022-02-01 22:46:50|31617.5|31497.5|31608.1|31488.1|31617.5|31497.5|31607|31487|4
1643755620000|2022-02-01 22:47:00|31608.6|31500.5|31607.5|31495.5|31615.8|31500.5|31605.6|31485.6|9
1643755630000|2022-02-01 22:47:10|31610.3|31495.4|31610|31490|31610.9|31495.4|31609.8|31489.8|11
1643755640000|2022-02-01 22:47:20|31609.5|31489.5|31615.9|31495.9|31620.4|31500.4|31609.5|31489.5|10
1643755650000|2022-02-01 22:47:30|31615.4|31495.4|31613.5|31493.5|31615.4|31495.4|31612.8|31492.8|9
1643755660000|2022-02-01 22:47:40|31614.2|31494.2|31617.2|31497.2|31618.2|31498.2|31613.2|31493.2|13
1643755670000|2022-02-01 22:47:50|31617.5|31499.4|31622.2|31502.2|31622.2|31502.2|31613.2|31493.2|5
1643755680000|2022-02-01 22:48:00|31620.5|31500.5|31620.2|31500.2|31621.3|31501.3|31610.5|31490.5|7
1643755690000|2022-02-01 22:48:10|31618.9|31498.9|31619|31499|31622.8|31502.8|31611|31491|13
1643755700000|2022-02-01 22:48:20|31617.9|31497.9|31610.5|31490.5|31617.9|31497.9|31609.9|31489.9|5
1643755710000|2022-02-01 22:48:30|31609.9|31489.9|31616.3|31496.3|31617.5|31497.5|31609.9|31489.9|5
1643755720000|2022-02-01 22:48:40|31620.9|31500.9|31608.2|31498.2|31623|31503|31608.2|31497.2|11
1643755730000|2022-02-01 22:48:50|31621.5|31497.2|31618.4|31498.4|31621.5|31501.5|31618.4|31494.9|5
1643755740000|2022-02-01 22:49:00|31617.5|31497.5|31611.2|31491.2|31619.8|31499.8|31611.2|31491.2|4
1643755750000|2022-02-01 22:49:10|31611.4|31491.4|31615.4|31495.4|31627.6|31507.6|31611.3|31491.3|13
1643755760000|2022-02-01 22:49:20|31615.9|31495.9|31610.7|31490.7|31615.9|31495.9|31610.7|31490.7|2
1643755770000|2022-02-01 22:49:30|31610.9|31490.9|31621.4|31501.4|31623|31503|31610.8|31490.8|7
1643755780000|2022-02-01 22:49:40|31618.5|31498.5|31616.7|31496.7|31622.2|31502.2|31604.7|31490.6|14
1643755790000|2022-02-01 22:49:50|31615.6|31495.6|31614.4|31495.6|31615.6|31495.7|31611.1|31495.4|6
1643755800000|2022-02-01 22:50:00|31614.7|31495.8|31614.4|31494.4|31618.7|31498.7|31611.4|31491.4|11
1643755810000|2022-02-01 22:50:10|31618.4|31498.8|31620.3|31500.3|31623.2|31503.2|31611.2|31491.2|11
1643755820000|2022-02-01 22:50:20|31618.3|31498.3|31620.2|31500.2|31620.2|31500.2|31617.1|31497.1|5
1643755830000|2022-02-01 22:50:30|31619.5|31499.5|31616.2|31496.2|31620.2|31500.2|31616.2|31496.2|12
1643755840000|2022-02-01 22:50:40|31614.6|31496.1|31618.1|31498.1|31621.2|31501.2|31612.1|31492.1|5
1643755850000|2022-02-01 22:50:50|31618|31498|31620.9|31500.9|31620.9|31500.9|31617.2|31497.2|7
1643755860000|2022-02-01 22:51:00|31621.2|31501.2|31622.7|31502.7|31622.7|31502.7|31608.9|31491.3|6
1643755870000|2022-02-01 22:51:10|31620.4|31500.4|31621.4|31501.4|31621.4|31501.4|31611.3|31491.3|9
1643755880000|2022-02-01 22:51:20|31619.2|31499.2|31621.3|31501.3|31621.4|31501.4|31611.4|31491.4|10
1643755890000|2022-02-01 22:51:30|31618.7|31498.7|31617.2|31497.2|31624.7|31504.7|31611.3|31491.3|7
1643755900000|2022-02-01 22:51:40|31611.4|31491.4|31620.2|31500.2|31621.4|31501.4|31611.4|31491.4|8
1643755910000|2022-02-01 22:51:50|31618.4|31499.1|31621.4|31501.4|31623|31503|31613.6|31493.6|10
1643755920000|2022-02-01 22:52:00|31618.4|31498.4|31618.4|31499.1|31621.4|31501.4|31611.4|31491.4|10
1643755930000|2022-02-01 22:52:10|31608.7|31499.5|31611.6|31491.6|31621.4|31501.4|31608.7|31491.1|8
1643755940000|2022-02-01 22:52:20|31611.9|31491.9|31608.3|31492.7|31612.9|31497.2|31606.2|31488.3|13
1643755950000|2022-02-01 22:52:30|31608.2|31490.3|31606.4|31486.4|31610.3|31490.3|31606.3|31486.3|18
1643755960000|2022-02-01 22:52:40|31606.3|31486.3|31608.2|31488.2|31608.2|31488.2|31605.1|31485.1|9
1643755970000|2022-02-01 22:52:50|31607.7|31487.7|31605.8|31485.8|31607.7|31487.7|31605.3|31485.8|10
1643755980000|2022-02-01 22:53:00|31605.7|31485.7|31605|31489.5|31605.7|31489.5|31605|31485.4|4
1643755990000|2022-02-01 22:53:10|31607.3|31487.3|31607.2|31487.2|31607.3|31487.3|31605.6|31485.6|12
1643756000000|2022-02-01 22:53:20|31607.3|31487.3|31608.5|31488.5|31609|31491.1|31604.9|31484.9|9
1643756010000|2022-02-01 22:53:30|31607.9|31487.9|31607.9|31487.9|31608.2|31488.2|31607.7|31487.7|5
1643756020000|2022-02-01 22:53:40|31608.5|31488.5|31608|31488|31609.6|31491.3|31605.9|31487.5|9
1643756030000|2022-02-01 22:53:50|31615.6|31495.6|31605.1|31489.9|31615.6|31495.6|31605.1|31489.9|7
1643756040000|2022-02-01 22:54:00|31601.8|31481.8|31604.3|31484.3|31604.7|31484.7|31601.8|31481.8|5
1643756050000|2022-02-01 22:54:10|31604.7|31484.7|31605.3|31485.3|31606.5|31490.6|31602.1|31484.1|11
1643756060000|2022-02-01 22:54:20|31605.4|31485.4|31606.5|31488.9|31611.9|31492.2|31605.4|31485.4|11
1643756070000|2022-02-01 22:54:30|31605.1|31491.9|31605|31485|31607|31491.9|31604.9|31484.9|12
1643756080000|2022-02-01 22:54:40|31605.2|31485.2|31605.3|31485.3|31605.5|31485.5|31605.2|31485.2|3
1643756090000|2022-02-01 22:54:50|31609|31489|31617.6|31497.6|31617.6|31497.6|31607.4|31487.4|9
1643756100000|2022-02-01 22:55:00|31615.3|31495.3|31613.9|31493.9|31615.3|31495.3|31611.6|31491.6|8
1643756110000|2022-02-01 22:55:10|31613.3|31493.3|31614|31494|31615.2|31495.2|31610|31490|8
1643756120000|2022-02-01 22:55:20|31602.4|31491.9|31609|31489|31611.3|31491.9|31602.4|31489|7
1643756130000|2022-02-01 22:55:30|31609.4|31489.4|31609.6|31489.6|31609.6|31489.6|31609|31489|6
1643756140000|2022-02-01 22:55:40|31609.4|31489.4|31617.8|31497.8|31617.8|31497.8|31608.7|31488.7|10
1643756150000|2022-02-01 22:55:50|31617.4|31497.4|31615.1|31495.1|31617.7|31497.7|31610.5|31490.5|14
1643756160000|2022-02-01 22:56:00|31615.4|31495.4|31618.8|31498.8|31618.8|31498.8|31611.9|31491.9|5
1643756170000|2022-02-01 22:56:10|31617.5|31497.5|31614.2|31494.2|31618.8|31498.8|31614.2|31494.2|14
1643756180000|2022-02-01 22:56:20|31610.6|31490.6|31609.9|31489.9|31610.6|31492.6|31605.8|31488.8|8
1643756190000|2022-02-01 22:56:30|31609.4|31490.1|31609.1|31491.8|31609.4|31491.8|31608.3|31490.1|5
1643756200000|2022-02-01 22:56:40|31606.6|31491.7|31606.6|31497.9|31606.6|31497.9|31606.6|31491.7|4
1643756210000|2022-02-01 22:56:50||31497.4||31495.1||31497.4||31495.1|3
1643756220000|2022-02-01 22:57:00|31606.7|31495|31606.7|31495|31606.7|31495|31606.7|31495|2
1643756230000|2022-02-01 22:57:10|31614.7|31494.7|31611.3|31496.6|31614.7|31498.3|31611.3|31493.5|5
1643756240000|2022-02-01 22:57:20|31607.5|31496|31609.2|31495.7|31609.2|31496|31607.5|31495.5|7
1643756250000|2022-02-01 22:57:30|31606.1|31496.6|31606.1|31497.5|31606.1|31498.3|31605.9|31496.6|4
1643756260000|2022-02-01 22:57:40|31606.8|31497.2|31606.8|31497.2|31606.8|31497.8|31606.8|31497.2|3
1643756270000|2022-02-01 22:57:50|31606.9|31497.8|31607.3|31495.2|31607.3|31499.4|31606.4|31495|9
1643756280000|2022-02-01 22:58:00|31616.1|31493.3|31613.9|31493.9|31616.1|31496.1|31613.7|31493.3|8
1643756290000|2022-02-01 22:58:10|31611.7|31493.5|31611.8|31493.3|31613.1|31493.5|31611.7|31493.1|5
1643756300000|2022-02-01 22:58:20|31611.7|31493.2|31607.3|31494|31611.7|31494|31607.3|31493.2|4
1643756310000|2022-02-01 22:58:30|31606.4|31493.8|31606.6|31495|31606.6|31495|31606.4|31493.8|4
1643756320000|2022-02-01 22:58:40|31606.8|31493.2|31607.5|31493.6|31607.5|31493.7|31606.8|31493.2|5
1643756330000|2022-02-01 22:58:50|31607.6|31493.5|31607.6|31494.1|31607.6|31494.1|31607.6|31493.5|3
1643756340000|2022-02-01 22:59:00|31614.4|31493.7|31613.1|31493.1|31614.5|31494.5|31613.1|31493.1|6
1643756350000|2022-02-01 22:59:10|31611.8|31493|31607.1|31493.7|31612.9|31493.7|31607.1|31492.9|7
1643756360000|2022-02-01 22:59:20|31607|31495.6|31607|31494.6|31607|31495.6|31606.3|31494.1|8
1643756370000|2022-02-01 22:59:30|31607.1|31494.5|31607.3|31495.2|31607.3|31495.4|31607.1|31494.5|6
1643756380000|2022-02-01 22:59:40|31607.2|31495.4|31607.5|31493.7|31607.5|31495.4|31607.2|31493.2|5
1643756390000|2022-02-01 22:59:50|31607.1|31493.5|31607.4|31495.3|31613.9|31495.8|31607.1|31493.5|10
1643756400000|2022-02-01 23:00:00|31607.1|31494.9|31621.3|31501.3|31624.8|31504.8|31607.1|31491|30
1643756410000|2022-02-01 23:00:10|31621.4|31501.4|31617.5|31497.5|31623|31503|31613.7|31493.7|31
1643756420000|2022-02-01 23:00:20|31617.4|31497.4|31612.3|31492.3|31618.3|31498.3|31611.5|31491.5|25
1643756430000|2022-02-01 23:00:30|31611.8|31491.8|31607.5|31493.8|31616.4|31496.4|31607.5|31488.8|21
1643756440000|2022-02-01 23:00:40|31608.3|31492.4|31613.1|31497.8|31615.1|31498.5|31606.8|31492.4|13
1643756450000|2022-02-01 23:00:50|31611.8|31497.4|31608.3|31492.9|31613.2|31497.4|31608|31491.1|20
1643756460000|2022-02-01 23:01:00|31611.2|31491.2|31611.2|31491.2|31614.4|31499.2|31605.2|31491|23
1643756470000|2022-02-01 23:01:10|31611|31491|31610.6|31492.2|31611.9|31492.6|31610.1|31491|14
1643756480000|2022-02-01 23:01:20|31610.1|31492.7|31608.7|31494.5|31611.6|31495.6|31607.8|31487.8|17
1643756490000|2022-02-01 23:01:30|31617.6|31502.8|31614.9|31496.2|31617.6|31502.8|31611.1|31494.6|10
1643756500000|2022-02-01 23:01:40|31610.6|31496.3|31606.9|31486.9|31614.6|31496.3|31604.4|31484.4|14
1643756510000|2022-02-01 23:01:50|31604|31484|31617|31497|31618.5|31498.5|31604|31484|21
1643756520000|2022-02-01 23:02:00|31616|31496.3|31612.4|31494.7|31616|31497.2|31610.9|31494.4|18
1643756530000|2022-02-01 23:02:10|31612.3|31494.8|31611.9|31493.1|31612.7|31496.6|31609|31492.4|15
1643756540000|2022-02-01 23:02:20|31612.8|31493.2|31612|31495.7|31619.8|31501.4|31607.1|31491.2|33
1643756550000|2022-02-01 23:02:30|31610.4|31496.9|31604.5|31496|31613.6|31498.2|31604.4|31493.5|22
1643756560000|2022-02-01 23:02:40|31605.2|31494.7|31615.3|31496.8|31617.4|31499.1|31605|31493.7|12
1643756570000|2022-02-01 23:02:50|31612.1|31496.5|31604.8|31494|31613.3|31497.2|31604.7|31493.3|11
1643756580000|2022-02-01 23:03:00|31604.7|31493.4|31610.8|31498.3|31621.4|31501.4|31604.2|31491.1|11
1643756590000|2022-02-01 23:03:10|31610.7|31497.3|31608.1|31496.2|31612.7|31497.8|31608.1|31496.2|10
1643756600000|2022-02-01 23:03:20|31603.7|31493.9|31616.7|31496.7|31620.6|31500.6|31603.4|31493.2|10
1643756610000|2022-02-01 23:03:30|31616.4|31496.4|31615.7|31495.7|31616.9|31496.9|31614.3|31494.3|8
1643756620000|2022-02-01 23:03:40|31616.6|31496.6|31613.3|31493.3|31616.6|31496.6|31613.3|31493.3|6
1643756630000|2022-02-01 23:03:50|31612.4|31492.4|31618.9|31498.9|31618.9|31498.9|31612.4|31492.4|7
1643756640000|2022-02-01 23:04:00|31615.4|31495.4|31615.3|31495.3|31616.1|31496.1|31614.1|31494.1|16
1643756650000|2022-02-01 23:04:10|31614.8|31494.8|31612.2|31492.2|31614.8|31494.8|31611.9|31491.9|8
1643756660000|2022-02-01 23:04:20|31611.8|31491.8|31613.9|31493.9|31620.2|31500.2|31611|31491|10
1643756670000|2022-02-01 23:04:30|31613.8|31493.8|31613.5|31493.5|31616.3|31496.3|31601|31489.9|7
1643756680000|2022-02-01 23:04:40|31613.2|31493.2|31611.9|31491.9|31613.2|31493.2|31611.9|31491.9|14
1643756690000|2022-02-01 23:04:50|31611.7|31491.7|31616.5|31496.5|31616.5|31496.5|31609.5|31489.8|12
1643756700000|2022-02-01 23:05:00|31615.1|31495.1|31612.1|31492.1|31615.1|31495.1|31612|31492|10
1643756710000|2022-02-01 23:05:10|31613.9|31493.9|31608.7|31496.1|31614|31501.1|31605|31485.8|25
1643756720000|2022-02-01 23:05:20|31609.5|31494.7|31609.2|31495.1|31617.4|31497.4|31609.2|31491.7|14
1643756730000|2022-02-01 23:05:30|31609.3|31496.9|31616.4|31496.4|31616.6|31497.5|31607.4|31489.8|18
1643756740000|2022-02-01 23:05:40|31609.6|31489.6|31617|31498.7|31621.6|31501.6|31608.8|31488.8|16
1643756750000|2022-02-01 23:05:50|31618|31498.8|31622.7|31502.7|31622.7|31502.7|31610.6|31490.6|8
1643756760000|2022-02-01 23:06:00|31621.6|31501.6|31616.3|31496.7|31623.4|31503.4|31607.6|31493.4|26
1643756770000|2022-02-01 23:06:10|31618.4|31498.4|31608.2|31488.2|31618.4|31498.4|31607.7|31487.7|18
1643756780000|2022-02-01 23:06:20|31609.6|31489.6|31617.1|31497.1|31618.7|31498.7|31606.8|31486.8|10
1643756790000|2022-02-01 23:06:30|31615.4|31495.4|31606.6|31486.7|31617|31497|31605.1|31485.1|12
1643756800000|2022-02-01 23:06:40|31607.1|31488.3|31610.4|31494.2|31613.3|31495.1|31606.2|31487.4|16
1643756810000|2022-02-01 23:06:50|31611|31493.8|31610.9|31490.9|31613.9|31493.9|31609.3|31489.3|9
1643756820000|2022-02-01 23:07:00|31609.4|31489.4|31609.8|31489.8|31616.6|31496.6|31609.4|31489.4|6
1643756830000|2022-02-01 23:07:10|31611.1|31491.1|31612.1|31492.1|31612.2|31492.2|31608.5|31488.5|15
1643756840000|2022-02-01 23:07:20|31612.2|31492.2|31612.4|31492.4|31617.3|31497.3|31607.2|31487.2|14
1643756850000|2022-02-01 23:07:30|31612.6|31492.6|31612.3|31492.3|31612.8|31492.8|31611.9|31491.9|12
1643756860000|2022-02-01 23:07:40|31611.7|31491.7|31606.3|31486.3|31611.7|31491.7|31606.3|31486.3|7
1643756870000|2022-02-01 23:07:50|31607.4|31487.4|31613.8|31493.8|31616|31496|31607.4|31487.4|8
1643756880000|2022-02-01 23:08:00|31614.2|31494.2|31602.6|31503.1|31614.2|31503.6|31602.6|31492.5|14
1643756890000|2022-02-01 23:08:10|31603.5|31502|31606.3|31496.2|31608.1|31502|31603.5|31495.8|10
1643756900000|2022-02-01 23:08:20|31605.7|31497|31610.2|31497.2|31615.8|31499.7|31605.7|31497|10
1643756910000|2022-02-01 23:08:30|31609.9|31497|31612.2|31501|31612.2|31501|31608.7|31496.8|8
1643756920000|2022-02-01 23:08:40|31616.5|31496.9|31608.5|31499|31616.5|31499.8|31607.5|31496.8|10
1643756930000|2022-02-01 23:08:50|31611.7|31491.7|31610.5|31490.5|31611.7|31491.7|31609.8|31489.8|8
1643756940000|2022-02-01 23:09:00|31610.6|31490.6|31610.2|31490.2|31618.3|31500.1|31607.9|31489.5|10
1643756950000|2022-02-01 23:09:10|31610.1|31490.1|31609.3|31489.3|31610.7|31490.7|31609.2|31489.2|10
1643756960000|2022-02-01 23:09:20|31609.4|31489.4|31609.4|31489.4|31610.1|31490.1|31609.4|31489.4|5
1643756970000|2022-02-01 23:09:30|31609.2|31489.2|31611.3|31491.3|31614.5|31494.5|31609.2|31489.2|10
1643756980000|2022-02-01 23:09:40|31611.5|31491.5|31609.5|31489.5|31611.7|31491.7|31609.4|31489.4|8
1643756990000|2022-02-01 23:09:50|31609.8|31489.8|31601.6|31504.6|31613.5|31504.6|31601.6|31489.8|8
1643757000000|2022-02-01 23:10:00|31607.1|31497.6|31609.6|31489.6|31614|31497.6|31607.1|31489.6|10
1643757010000|2022-02-01 23:10:10|31609.1|31489.1|31610.5|31490.5|31610.5|31490.5|31609.1|31489.1|7
1643757020000|2022-02-01 23:10:20|31615.2|31495.2|31613.3|31493.3|31615.3|31495.3|31613.3|31493.3|8
1643757030000|2022-02-01 23:10:30|31614.8|31494.8|31610.5|31490.5|31614.8|31494.8|31610.5|31490.5|9
1643757040000|2022-02-01 23:10:40|31610.2|31490.3|31610.7|31490.7|31611.3|31491.3|31610.1|31490.1|12
1643757050000|2022-02-01 23:10:50|31611.3|31491.3|31614.2|31494.8|31618.5|31501.2|31609.5|31491.1|10
1643757060000|2022-02-01 23:11:00|31613.9|31494.2|31613.3|31493.3|31613.9|31494.5|31611.8|31493.2|10
1643757070000|2022-02-01 23:11:10|31613|31493|31613.5|31493.5|31613.9|31493.9|31605.9|31489.2|17
1643757080000|2022-02-01 23:11:20|31614|31494|31610.8|31490.8|31614|31494|31610.8|31490.8|11
1643757090000|2022-02-01 23:11:30|31610.9|31490.9|31613.2|31493.2|31617.2|31497.2|31609.7|31489.7|12
1643757100000|2022-02-01 23:11:40|31613.4|31493.4|31608.7|31491.9|31614.1|31494.1|31608.7|31489.8|13
1643757110000|2022-02-01 23:11:50|31610.1|31490.1|31614.5|31495.7|31614.6|31497.5|31610|31490|11
1643757120000|2022-02-01 23:12:00|31614.2|31494.6|31612.5|31492.5|31614.8|31494.8|31612.3|31492.3|13
1643757130000|2022-02-01 23:12:10|31612.7|31492.7|31610.9|31490.9|31613.1|31493.1|31610.9|31490.9|11
1643757140000|2022-02-01 23:12:20|31610.5|31490.5|31608.8|31492.4|31619.2|31499.2|31608.8|31490.5|8
1643757150000|2022-02-01 23:12:30|31610.9|31490.9|31611.5|31491.5|31611.6|31491.6|31610.6|31490.7|13
1643757160000|2022-02-01 23:12:40|31611.6|31491.6|31612.4|31492.4|31615.3|31505.5|31602.6|31491.5|14
1643757170000|2022-02-01 23:12:50|31611.8|31493.4|31613.3|31493.3|31613.8|31495.5|31610.8|31490.8|12
1643757180000|2022-02-01 23:13:00|31613|31493|31615.5|31495.5|31618.4|31498.4|31613|31493|19
1643757190000|2022-02-01 23:13:10|31615.2|31495.2|31616|31496|31616.8|31497.7|31614.3|31495.2|10
1643757200000|2022-02-01 23:13:20|31614.6|31497.7|31614.3|31494.3|31616.2|31498.9|31612.1|31494.2|14
1643757210000|2022-02-01 23:13:30|31613.7|31493.7|31610.9|31493.1|31613.7|31493.7|31610.9|31491.5|15
1643757220000|2022-02-01 23:13:40|31611.2|31494|31615|31495|31618.6|31501.6|31609|31493.2|12
1643757230000|2022-02-01 23:13:50|31615.3|31495.3|31612.7|31492.7|31615.9|31495.9|31611.7|31491.7|10
1643757240000|2022-02-01 23:14:00|31612.2|31492.2|31614.2|31494.2|31616.4|31497.2|31611.8|31491.8|12
1643757250000|2022-02-01 23:14:10|31611.6|31491.6|31609.9|31489.9|31612|31492.5|31609.6|31489.6|17
1643757260000|2022-02-01 23:14:20|31609.8|31489.8|31613.1|31493.1|31615.8|31495.8|31609.2|31489.2|15
1643757270000|2022-02-01 23:14:30|31613.4|31493.4|31609.5|31489.5|31613.8|31493.8|31609.3|31489.3|13
1643757280000|2022-02-01 23:14:40|31609.7|31489.8|31614.2|31494.8|31617.3|31497.3|31609.6|31489.6|10
1643757290000|2022-02-01 23:14:50|31614.1|31494.1|31612|31492|31614.1|31494.1|31612|31492|7
1643757300000|2022-02-01 23:15:00|31613.8|31494|31610.4|31490.4|31614.2|31494.2|31610.3|31490.3|10
1643757310000|2022-02-01 23:15:10|31610.3|31490.3|31614|31494|31618.5|31504.7|31610|31490.3|9
1643757320000|2022-02-01 23:15:20|31614.3|31494.3|31613.6|31494.1|31615.2|31495.2|31613.6|31493.7|13
1643757330000|2022-02-01 23:15:30|31611.4|31492.4|31614.3|31494.3|31617.1|31499.4|31610.6|31491.3|9
1643757340000|2022-02-01 23:15:40|31614.1|31494.1|31612.7|31492.8|31614.1|31494.1|31611.8|31491.8|14
1643757350000|2022-02-01 23:15:50|31612.2|31494.3|31604.5|31500.5|31612.2|31500.7|31604.5|31494.3|7
1643757360000|2022-02-01 23:16:00|31609.6|31503.4|31608.9|31502.8|31609.8|31503.4|31605.3|31500.5|16
1643757370000|2022-02-01 23:16:10|31607|31501.3|31611.1|31499.1|31611.1|31502.9|31606.5|31489.2|17
1643757380000|2022-02-01 23:16:20|31610|31490|31610.1|31492|31610.4|31501.8|31603|31490|7
1643757390000|2022-02-01 23:16:30|31611.1|31491.1|31610.6|31490.6|31611.1|31495.6|31606.4|31490.6|5
1643757400000|2022-02-01 23:16:40|31610.5|31490.5|31615.4|31495.4|31616.5|31496.7|31610.5|31490.5|5
1643757410000|2022-02-01 23:16:50|31614.5|31494.5|31614.8|31494.8|31614.8|31494.8|31614|31494|4
1643757420000|2022-02-01 23:17:00|31615.2|31495.2|31610.3|31490.3|31615.2|31495.2|31610.3|31490.3|5
1643757430000|2022-02-01 23:17:10|31610.4|31490.4|31610.6|31492.1|31620.3|31500.3|31610.2|31490.2|8
1643757440000|2022-02-01 23:17:20|31610.7|31490.7|31608.5|31493.9|31610.8|31494.7|31607.5|31490.7|4
1643757450000|2022-02-01 23:17:30|31610.5|31490.5|31610.5|31490.5|31610.5|31490.5|31610.3|31490.3|4
1643757460000|2022-02-01 23:17:40|31610.4|31490.4|31612.9|31492.9|31612.9|31492.9|31608.7|31488.7|9
1643757470000|2022-02-01 23:17:50|31611.4|31491.4|31609.6|31489.6|31613.1|31493.1|31609.6|31489.6|7
1643757480000|2022-02-01 23:18:00|31609.5|31489.5|31608.8|31488.8|31609.6|31489.6|31608.7|31488.7|8
1643757490000|2022-02-01 23:18:10|31608.7|31488.7|31609.9|31489.9|31612.6|31492.6|31606.5|31487.6|15
1643757500000|2022-02-01 23:18:20|31608.7|31488.7|31606.5|31486.5|31609.3|31490.9|31604|31485.9|20
1643757510000|2022-02-01 23:18:30|31607|31487|31606.1|31486.9|31607.1|31488.1|31606.1|31486.4|17
1643757520000|2022-02-01 23:18:40|31605.8|31486.6|31609.1|31489.1|31609.2|31489.3|31605|31486.6|9
1643757530000|2022-02-01 23:18:50|31609|31489|31604.7|31486|31609|31489|31604.7|31485.5|8
1643757540000|2022-02-01 23:19:00|31605.2|31485.2|31604.3|31484.3|31612|31492|31604.3|31484.3|14
1643757550000|2022-02-01 23:19:10|31604.1|31484.1|31604.4|31484.4|31604.4|31484.5|31603.8|31483.8|9
1643757560000|2022-02-01 23:19:20|31602.1|31488.7|31606.6|31486.6|31607.9|31490.2|31602.1|31484.4|16
1643757570000|2022-02-01 23:19:30|31607.1|31487.1|31607|31487|31607.8|31487.8|31606.6|31486.6|18
1643757580000|2022-02-01 23:19:40|31607.4|31487.4|31608.9|31488.9|31610.9|31491.1|31607.2|31487.2|9
1643757590000|2022-02-01 23:19:50|31606.6|31486.6|31606.8|31486.8|31607.2|31487.2|31606.3|31486.4|9
1643757600000|2022-02-01 23:20:00|31606.9|31486.9|31606.8|31486.8|31606.9|31486.9|31606.8|31486.8|4
1643757610000|2022-02-01 23:20:10|31607.3|31487.3|31605.8|31485.8|31613|31497.2|31605.5|31485.5|15
1643757620000|2022-02-01 23:20:20|31605.3|31486.2|31606.3|31486.3|31606.3|31486.3|31605.3|31485.5|8
1643757630000|2022-02-01 23:20:30|31611.6|31491.6|31610.2|31490.2|31611.6|31491.6|31610.2|31490.2|3
1643757640000|2022-02-01 23:20:40|31610|31490|31606.8|31486.8|31610|31490|31606.6|31486.6|13
1643757650000|2022-02-01 23:20:50|31606.7|31486.7|31606.7|31487.6|31612.7|31492.7|31606.6|31486.6|11
1643757660000|2022-02-01 23:21:00|31607.8|31487.8|31606.7|31487.6|31607.8|31487.8|31606.7|31487.2|6
1643757670000|2022-02-01 23:21:10|31601.2|31495.5|31607.4|31487.4|31607.6|31495.5|31600.9|31487.4|7
1643757680000|2022-02-01 23:21:20|31611.7|31487.6|31611.1|31491.1|31611.9|31491.9|31611.1|31487.4|6
1643757690000|2022-02-01 23:21:30|31610.1|31491.9|31610.3|31490.3|31610.6|31491.9|31609.8|31489.8|8
1643757700000|2022-02-01 23:21:40|31607.9|31487.9|31602.5|31493|31607.9|31493|31602.5|31487.9|8
1643757710000|2022-02-01 23:21:50|31607.4|31487.4|31610.1|31495|31611.3|31495|31607.4|31487.4|5
1643757720000|2022-02-01 23:22:00|31610.9|31490.9|31608.3|31491.5|31610.9|31491.5|31608.3|31489.3|6
1643757730000|2022-02-01 23:22:10|31608.7|31492.3|31606.4|31489.6|31609.6|31492.6|31606.4|31487.8|7
1643757740000|2022-02-01 23:22:20|31604.9|31491.3|31609.5|31494.6|31609.5|31494.6|31604.9|31489|8
1643757750000|2022-02-01 23:22:30|31609.1|31493|31607.5|31487.5|31609.8|31493|31607.5|31487.5|6
1643757760000|2022-02-01 23:22:40|31607.1|31488|31607.6|31487.6|31607.7|31488|31607.1|31487.6|3
1643757770000|2022-02-01 23:22:50|31607.5|31487.5|31608.2|31488.2|31611.7|31499.8|31607.1|31487.5|10
1643757780000|2022-02-01 23:23:00|31604.1|31493.9|31610|31490.4|31611.4|31493.9|31604.1|31487.4|18
1643757790000|2022-02-01 23:23:10|31610.1|31490.3|31609.9|31489.9|31610.1|31490.3|31609.3|31489.3|7
1643757800000|2022-02-01 23:23:20|31610.5|31490.5|31610.6|31490.6|31613.6|31493.6|31610.2|31490.2|7
1643757810000|2022-02-01 23:23:30|31610.5|31490.5|31607.7|31491.5|31613|31493|31607.7|31488.3|19
1643757820000|2022-02-01 23:23:40|31609.8|31489.8|31610.4|31494.1|31613.8|31499.3|31609.6|31489.6|12
1643757830000|2022-02-01 23:23:50|31610.3|31494.2|31610.7|31490.7|31611.8|31494.2|31608.4|31489.4|15
1643757840000|2022-02-01 23:24:00|31617.9|31498.3|31612.5|31492.5|31617.9|31498.3|31612.3|31492.5|11
1643757850000|2022-02-01 23:24:10|31612.8|31492.8|31612.5|31492.5|31613.1|31493.1|31612.2|31492.2|10
1643757860000|2022-02-01 23:24:20|31612.7|31492.7|31611.9|31491.9|31613.2|31493.2|31611.4|31491.4|9
1643757870000|2022-02-01 23:24:30|31612.1|31492.1|31612|31498.2|31616.1|31498.2|31612|31492|10
1643757880000|2022-02-01 23:24:40|31614.2|31494.2|31612.7|31492.7|31614.7|31496.8|31611.9|31492.5|9
1643757890000|2022-02-01 23:24:50|31612.6|31492.6|31611.6|31497.5|31614.6|31506|31607.4|31492.6|12
1643757900000|2022-02-01 23:25:00|31612.5|31497.1|31612.7|31492.7|31612.7|31497.1|31611.7|31492.2|14
1643757910000|2022-02-01 23:25:10|31612.9|31492.9|31611|31491|31613.3|31493.3|31610.8|31490.8|7
1643757920000|2022-02-01 23:25:20|31610.8|31490.8|31614|31494|31616.5|31496.5|31610.8|31490.8|10
1643757930000|2022-02-01 23:25:30|31610|31493.2|31611.1|31491.1|31611.8|31493.2|31610|31491.1|9
1643757940000|2022-02-01 23:25:40|31611.2|31491.2|31612.9|31494.3|31616.4|31500.1|31610.2|31491.2|9
1643757950000|2022-02-01 23:25:50|31612.8|31495.1|31612.9|31492.9|31613.3|31497.5|31611.2|31492.9|4
1643757960000|2022-02-01 23:26:00|31613.5|31493.5|31613|31493|31613.8|31496.8|31610.6|31490.9|13
1643757970000|2022-02-01 23:26:10|31613.3|31493.3|31609.9|31491.8|31613.3|31493.3|31609.9|31491.8|11
1643757980000|2022-02-01 23:26:20|31614.2|31506.8|31614.3|31494.3|31616|31506.8|31614.2|31494.3|7
1643757990000|2022-02-01 23:26:30|31613|31495.8|31610.2|31490.2|31613|31495.8|31609.8|31489.8|12
1643758000000|2022-02-01 23:26:40|31605|31496.8|31609.5|31498.2|31612.3|31501.9|31605|31496.7|4
1643758010000|2022-02-01 23:26:50|31605.5|31507|31610.8|31490.8|31613.1|31507|31605.5|31490.3|15
1643758020000|2022-02-01 23:27:00|31610.2|31490.2|31610.7|31490.7|31610.8|31491.6|31610.1|31490.1|5
1643758030000|2022-02-01 23:27:10|31610.1|31490.1|31611.1|31491.1|31615.6|31495.6|31607.8|31487.8|18
1643758040000|2022-02-01 23:27:20|31612.1|31492.1|31614|31494|31615.2|31495.2|31607.2|31487.2|13
1643758050000|2022-02-01 23:27:30|31612.5|31492.5|31607.8|31487.8|31613.7|31494|31606.5|31487.8|18
1643758060000|2022-02-01 23:27:40|31607.3|31487.3|31607|31487|31607.7|31488.4|31605.8|31485.8|12
1643758070000|2022-02-01 23:27:50|31607.8|31487.8|31613.6|31493.6|31613.6|31498.2|31605.9|31487.8|7
1643758080000|2022-02-01 23:28:00|31613.3|31493.3|31612.3|31494.2|31614.4|31495.3|31611.8|31493|7
1643758090000|2022-02-01 23:28:10|31611.1|31491.1|31607.7|31487.7|31611.4|31491.4|31607.7|31487.7|4
1643758100000|2022-02-01 23:28:20|31619|31499|31608.3|31488.3|31619|31499|31607.4|31487.4|14
1643758110000|2022-02-01 23:28:30|31608.2|31488.2|31607.2|31489.3|31608.7|31491.1|31606.4|31488.2|8
1643758120000|2022-02-01 23:28:40|31615.3|31500.6|31612.2|31492.2|31615.3|31500.7|31610.1|31492.2|10
1643758130000|2022-02-01 23:28:50|31611.3|31491.3|31611.4|31491.4|31612.3|31492.3|31610.9|31490.9|6
1643758140000|2022-02-01 23:29:00|31612|31492|31609.3|31489.3|31612|31492|31608.4|31488.4|7
1643758150000|2022-02-01 23:29:10|31609.2|31489.2|31608.6|31493.9|31615.7|31501.6|31608.6|31489.2|7
1643758160000|2022-02-01 23:29:20|31608.8|31488.8|31609.3|31489.3|31609.6|31501.1|31597.3|31488.8|9
1643758170000|2022-02-01 23:29:30|31607.8|31490.3|31612.6|31492.6|31614.6|31499.1|31607.8|31489.3|7
1643758180000|2022-02-01 23:29:40|31611.2|31491.2|31609.3|31495.6|31611.2|31495.6|31609.3|31491|5
1643758190000|2022-02-01 23:29:50|31611.7|31500.4|31607.1|31502.5|31611.7|31503.9|31607.1|31498.4|4
1643758200000|2022-02-01 23:30:00|31603.2|31499|31612.6|31492.6|31613.4|31503.8|31603.2|31488.2|13
1643758210000|2022-02-01 23:30:10|31610.5|31490.5|31610|31495.8|31614.4|31496.9|31606.8|31490.5|18
1643758220000|2022-02-01 23:30:20|31608|31496.9|31610.4|31490.4|31610.4|31501.1|31603.7|31489.6|17
1643758230000|2022-02-01 23:30:30|31609.5|31491.6|31611.2|31491.2|31611.2|31497.8|31609.5|31491.2|6
1643758240000|2022-02-01 23:30:40|31611.6|31491.6|31610.6|31493.6|31611.7|31493.6|31610.6|31491.6|4
1643758250000|2022-02-01 23:30:50|31613.6|31499.3|31613.1|31496.1|31613.6|31499.3|31612.5|31496.1|5
1643758260000|2022-02-01 23:31:00|31614|31494|31608.3|31488.3|31614|31494.3|31608.3|31488.3|12
1643758270000|2022-02-01 23:31:10|31608.4|31488.4|31605.3|31492|31608.4|31493.4|31603.4|31488.3|8
1643758280000|2022-02-01 23:31:20|31606.1|31491.1|31607.7|31487.7|31611.8|31494.8|31606.1|31487.7|19
1643758290000|2022-02-01 23:31:30|31608.6|31488.9|31608.5|31490.7|31608.9|31490.7|31607.6|31488.4|5
1643758300000|2022-02-01 23:31:40|31607.4|31491|31605.7|31485.7|31607.4|31491|31605.5|31485.6|4
1643758310000|2022-02-01 23:31:50|31611.8|31491.8|31605.6|31485.6|31611.8|31491.8|31605.6|31485.6|4
1643758320000|2022-02-01 23:32:00|31605.8|31485.8|31605.6|31485.6|31605.8|31485.8|31605.6|31485.6|4
1643758330000|2022-02-01 23:32:10|31605.7|31485.7|31603.2|31483.2|31607.2|31494.4|31599.2|31483.2|14
1643758340000|2022-02-01 23:32:20|31603.3|31483.3|31603.7|31483.7|31604.5|31484.5|31603.3|31483.3|9
1643758350000|2022-02-01 23:32:30|31604.4|31484.4|31606.8|31486.8|31609.7|31489.7|31604.3|31484.3|12
1643758360000|2022-02-01 23:32:40|31606.4|31486.4|31604.9|31484.9|31606.4|31486.4|31603.7|31483.7|10
1643758370000|2022-02-01 23:32:50|31605|31485|31605.3|31485.3|31605.4|31485.4|31604.9|31484.9|7
1643758380000|2022-02-01 23:33:00|31605.1|31485.1|31608.1|31488.8|31610.3|31492.9|31605.1|31485.1|8
1643758390000|2022-02-01 23:33:10|31606.7|31489.3|31607.5|31489.3|31608.5|31489.3|31606.7|31488.5|4
1643758400000|2022-02-01 23:33:20|31608.3|31490.9|31607.9|31490.7|31609.5|31497.4|31607.5|31490.5|6
1643758410000|2022-02-01 23:33:30|31608.7|31488.7|31605.5|31485.5|31608.7|31488.7|31605.5|31485.5|4
1643758420000|2022-02-01 23:33:40|31606.1|31486.1|31605.5|31485.5|31606.1|31486.1|31605.5|31485.5|4
1643758430000|2022-02-01 23:33:50|31610.5|31502.8|31602.8|31497.6|31610.5|31502.8|31602.8|31497.6|4
1643758440000|2022-02-01 23:34:00|31595.5|31503.9|31607.2|31501.5|31611.1|31505|31595.5|31501.5|4
1643758450000|2022-02-01 23:34:10|31604.8|31500.4|31602.7|31497.5|31607.7|31502|31602.7|31497.5|5
1643758460000|2022-02-01 23:34:20|31602.8||31602.8||31602.8||31602.8||1
1643758470000|2022-02-01 23:34:30|31608.7|31501.5|31607.3|31502.3|31608.7|31502.3|31604.6|31498.8|5
1643758480000|2022-02-01 23:34:40|31606.1|31501.2|31605.7|31485.7|31606.5|31501.2|31605.4|31485.4|7
1643758490000|2022-02-01 23:34:50|31605.4|31485.4|31603.4|31489|31606.1|31489|31603.4|31485.4|8
1643758500000|2022-02-01 23:35:00|31606.8|31486.8|31608.2|31488.2|31613|31493|31605.9|31485.9|10
1643758510000|2022-02-01 23:35:10|31609.5|31489.5|31609.3|31494.6|31611.1|31494.8|31609|31489|4
1643758520000|2022-02-01 23:35:20|31610.2|31492.5|31608.8|31488.8|31610.2|31492.6|31608.5|31488.5|5
1643758530000|2022-02-01 23:35:30|31610.5|31490.5|31610.2|31496.3|31610.5|31496.3|31607.6|31490.5|3
1643758540000|2022-02-01 23:35:40|31607.5|31501.6|31605.9|31485.9|31609.8|31501.6|31605.8|31485.8|4
1643758550000|2022-02-01 23:35:50|31606.2|31486.2|31592.3|31500.4|31606.2|31500.4|31592.3|31486.2|6
1643758560000|2022-02-01 23:36:00|31593.5|31498.6|31611.5|31491.5|31611.6|31498.6|31593.5|31486|5
1643758570000|2022-02-01 23:36:10|31611.1|31491.1|31609.8|31489.8|31611.1|31491.1|31609.7|31489.7|3
1643758580000|2022-02-01 23:36:20|31606.4|31486.4|31609.3|31489.3|31612.8|31492.8|31605.5|31485.5|10
1643758590000|2022-02-01 23:36:30|31608.6|31488.6|31606.2|31486.2|31608.6|31488.6|31605.6|31485.6|9
1643758600000|2022-02-01 23:36:40|31606.4|31486.4|31603.3|31489.7|31606.6|31489.7|31603.3|31486.1|8
1643758610000|2022-02-01 23:36:50|31606.9|31486.9|31606.8|31497.5|31606.9|31497.5|31604.7|31486.4|5
1643758620000|2022-02-01 23:37:00|31610.3|31490.3|31608.6|31488.6|31610.3|31490.3|31608.6|31488.6|7
1643758630000|2022-02-01 23:37:10|31609|31490.3|31606.5|31500.8|31611.5|31504.8|31605.6|31485.6|6
1643758640000|2022-02-01 23:37:20|31602.4|31497.7|31602.4|31497.7|31602.4|31497.7|31602.4|31497.7|1
1643758650000|2022-02-01 23:37:30|31604|31497.8|31605.8|31485.8|31606.5|31498.9|31604|31485.8|5
1643758660000|2022-02-01 23:37:40|31597.4|31496.4|31604.1|31502.3|31606.1|31504.5|31597.3|31492|7
1643758670000|2022-02-01 23:37:50|31603.1|31502.8|31601|31501.2|31603.1|31502.8|31601|31501.2|2
1643758680000|2022-02-01 23:38:00|31600.2|31503|31611|31491|31611.5|31503|31599.2|31487.9|9
1643758690000|2022-02-01 23:38:10|31610.4|31490.4|31608.7|31488.7|31610.4|31490.4|31608.4|31488.4|10
1643758700000|2022-02-01 23:38:20|31608.4|31488.4|31611.8|31492.6|31611.8|31492.6|31608.4|31488.4|7
1643758710000|2022-02-01 23:38:30|31602.4|31497.8|31607.1|31487.1|31607.1|31505.6|31595|31486.4|5
1643758720000|2022-02-01 23:38:40|31604.6|31488|31610.6|31492.6|31610.6|31492.6|31601.7|31485.9|8
1643758730000|2022-02-01 23:38:50|31608|31492.8|31608.3|31488.3|31609.3|31492.8|31607.5|31487.9|6
1643758740000|2022-02-01 23:39:00|31607.9|31487.9|31605.3|31485.3|31609.1|31489.1|31605.3|31485.3|10
1643758750000|2022-02-01 23:39:10|31605.4|31485.4|31605.4|31485.5|31605.8|31489.4|31600.8|31485.2|7
1643758760000|2022-02-01 23:39:20|31605.5|31485.9|31607.5|31487.5|31611.2|31491.2|31605.5|31485.5|8
1643758770000|2022-02-01 23:39:30|31605.4|31491.1|31606.4|31489.6|31607.8|31491.1|31605.4|31487.6|10
1643758780000|2022-02-01 23:39:40|31604.7|31492.1|31604.6|31487.6|31609.5|31496.3|31603.6|31487.4|7
1643758790000|2022-02-01 23:39:50|31605.5|31485.5|31601.8|31489.8|31605.9|31489.8|31601.8|31485.5|8
1643758800000|2022-02-01 23:40:00|31603.6|31484|31606.6|31486.6|31609.8|31496|31603.6|31484|9
1643758810000|2022-02-01 23:40:10|31607.3|31487.3|31607|31488.4|31608.3|31488.4|31607|31487.3|5
1643758820000|2022-02-01 23:40:20|31604.2|31484.2|31602.6|31494.1|31608.4|31496.9|31602.3|31484.2|6
1643758830000|2022-02-01 23:40:30|31607.1|31487.1|31604.6|31484.6|31607.8|31488.8|31604.6|31484.6|7
1643758840000|2022-02-01 23:40:40|31604.3|31484.3|31606.8|31491.9|31611.6|31493.9|31604.3|31484.3|4
1643758850000|2022-02-01 23:40:50|31608|31489.6|31594.9|31492.1|31608|31492.1|31594.9|31489.6|4
1643758860000|2022-02-01 23:41:00|31607.9|31503|31604.2|31484.2|31608.6|31503|31603.9|31483.9|6
1643758870000|2022-02-01 23:41:10|31603.9|31483.9|31600|31486.8|31604.3|31486.8|31600|31483.7|10
1643758880000|2022-02-01 23:41:20|31596.5|31492.1|31602.8|31485.2|31602.8|31492.1|31596.5|31485.2|7
1643758890000|2022-02-01 23:41:30|31604.4|31484.4|31604.3|31488.9|31607.1|31490.6|31603.6|31484.1|6
1643758900000|2022-02-01 23:41:40|31606|31488.4|31605.9|31486.2|31606|31488.9|31604.3|31485.3|4
1643758910000|2022-02-01 23:41:50|31604.2|31484.2|31600|31486.9|31608.1|31492.1|31600|31484.2|6
1643758920000|2022-02-01 23:42:00|31598.7|31488.1|31600|31486.9|31600|31488.1|31598.7|31486.9|2
1643758930000|2022-02-01 23:42:10|31598.7|31488.1|31599.1|31499.4|31607.4|31502.7|31598.6|31488.1|6
1643758940000|2022-02-01 23:42:20|31601.2|31493.4|31595.4|31493.1|31601.2|31493.4|31595.4|31491.6|3
1643758950000|2022-02-01 23:42:30|31598.9|31488.2|31603.7|31483.7|31603.7|31488.3|31598.9|31483.7|4
1643758960000|2022-02-01 23:42:40|31603.6|31483.6|31604|31490.6|31607.3|31490.8|31603.3|31483.6|12
1643758970000|2022-02-01 23:42:50|31604.2|31484.2|31602|31485.5|31604.2|31489.5|31598.1|31484.2|4
1643758980000|2022-02-01 23:43:00|31598.9|31487.7|31605|31491.3|31605|31495.4|31598.9|31486.5|7
1643758990000|2022-02-01 23:43:10|31602.1|31491.4|31595.5|31493|31602.1|31496.7|31595.5|31491.4|6
1643759000000|2022-02-01 23:43:20|31604|31499.9|31602.2|31498.6|31604|31499.9|31602.2|31498.6|3
1643759010000|2022-02-01 23:43:30|31601.5|31497.4|31605.9|31485.9|31605.9|31497.4|31601.5|31485.9|4
1643759020000|2022-02-01 23:43:40|31606.1|31486.1|31605.7|31485.7|31608.3|31496|31604.7|31484.7|10
1643759030000|2022-02-01 23:43:50|31605.8|31485.8|31605.6|31485.6|31605.9|31485.9|31605.3|31485.3|10
1643759040000|2022-02-01 23:44:00|31605|31485|31598.8|31497.2|31606.4|31499.9|31597.6|31485|7
1643759050000|2022-02-01 23:44:10|31599.7|31496.3|31605.7|31485.7|31606|31496.3|31598.9|31485.7|10
1643759060000|2022-02-01 23:44:20|31604.7|31485.9|31606|31491.4|31607.8|31491.8|31604.7|31485.9|6
1643759070000|2022-02-01 23:44:30|31607.5|31487.6|31605.3|31485.3|31607.5|31489.2|31600.4|31485.3|7
1643759080000|2022-02-01 23:44:40|31605.2|31485.2|31605.6|31485.6|31608.6|31496.3|31602.4|31485.2|10
1643759090000|2022-02-01 23:44:50|31605.7|31485.7|31605.7|31485.7|31605.7|31486.4|31604.4|31485.3|9
1643759100000|2022-02-01 23:45:00|31602.9|31489.4|31604.8|31493.3|31605.3|31498.7|31600.9|31488.8|11
1643759110000|2022-02-01 23:45:10|31604.5|31493.5|31603.9|31494.8|31604.5|31494.8|31603.9|31493.5|2
1643759120000|2022-02-01 23:45:20|31606.4|31495.4|31605|31496.3|31606.8|31499.1|31600.3|31489.3|6
1643759130000|2022-02-01 23:45:30|31607.8|31492|31600.3|31489.1|31607.8|31492|31600.3|31484.8|7
1643759140000|2022-02-01 23:45:40|31604.8|31484.8|31605.7|31485.7|31606.2|31486.2|31604.8|31484.8|6
1643759150000|2022-02-01 23:45:50|31605.4|31485.4|31600.4|31497.2|31608.4|31501.4|31600.4|31485.4|6
1643759160000|2022-02-01 23:46:00|31600.8|31497.4|31605.5|31485.5|31606|31498.2|31600.8|31485.5|7
1643759170000|2022-02-01 23:46:10|31610.1|31494.6|31608.2|31490.7|31610.1|31494.6|31608.2|31490.7|2
1643759180000|2022-02-01 23:46:20|31607.9|31488.9|31602.4|31498|31607.9|31498|31602.4|31488.9|2
1643759190000|2022-02-01 23:46:30|31599.1|31494.9|31607|31490.4|31607|31494.9|31599.1|31486.5|6
1643759200000|2022-02-01 23:46:40|31602.4|31498|31596.6|31492.8|31602.4|31498|31596.6|31492.8|2
1643759210000|2022-02-01 23:46:50|31587.3|31506.8|31608.7|31488.7|31609|31506.8|31587.3|31488.7|9
1643759220000|2022-02-01 23:47:00|31608.4|31488.4|31605.5|31485.5|31608.4|31488.4|31605.5|31485.5|2
1643759230000|2022-02-01 23:47:10|31611.4|31494.3|31607.9|31492.7|31611.4|31494.3|31607.9|31492.7|4
1643759240000|2022-02-01 23:47:20|31602.9|31498.4|31614.1|31494.1|31614.1|31498.4|31602.9|31485.5|3
1643759250000|2022-02-01 23:47:30|31611.3|31491.3|31605.5|31485.5|31611.3|31491.3|31605.5|31485.5|7
1643759260000|2022-02-01 23:47:40|31606.2|31486.2|31606.4|31486.4|31606.4|31491.9|31601|31485.8|7
1643759270000|2022-02-01 23:47:50|31601.9|31489.1|31610.2|31490.2|31610.2|31490.2|31601.9|31486|10
1643759280000|2022-02-01 23:48:00|31609.6|31489.6|31608.1|31488.1|31609.6|31489.6|31608.1|31488.1|9
1643759290000|2022-02-01 23:48:10|31608|31488|31608.9|31488.9|31609.8|31489.8|31607.8|31487.8|10
1643759300000|2022-02-01 23:48:20|31608.6|31488.6|31606.6|31486.6|31608.7|31488.7|31606.6|31486.6|4
1643759310000|2022-02-01 23:48:30|31606.1|31486.1|31605.5|31486.5|31613.7|31497.4|31603.4|31486.1|6
1643759320000|2022-02-01 23:48:40|31601.9|31490.4|31605.8|31488.2|31607.1|31500.7|31593.8|31486.7|12
1643759330000|2022-02-01 23:48:50|31606.9|31486.9|31605.1|31492.5|31609.1|31493|31605.1|31486.7|10
1643759340000|2022-02-01 23:49:00|31605.8|31491.5|31607.2|31490.9|31609.3|31491.5|31605.8|31488.8|7
1643759350000|2022-02-01 23:49:10|31606|31488.6|31611.1|31492.1|31612.5|31494.9|31606|31488.6|4
1643759360000|2022-02-01 23:49:20|31608.2|31495.9|31610.1|31490.1|31611|31495.9|31606.7|31490.1|6
1643759370000|2022-02-01 23:49:30|31611.1|31491.1|31600.4|31486.7|31611.1|31495.6|31600.4|31485.7|9
1643759380000|2022-02-01 23:49:40|31602.8|31482.8|31606.9|31486.9|31612.4|31494.7|31599.3|31482.5|14
1643759390000|2022-02-01 23:49:50|31607.8|31487.8|31607.4|31487.4|31608.5|31488.5|31606.8|31486.8|8
1643759400000|2022-02-01 23:50:00|31604|31486.6|31602.6|31484.2|31605.6|31486.6|31602.6|31483.3|9
1643759410000|2022-02-01 23:50:10|31603.6|31483.6|31608.5|31488.7|31612.5|31492.7|31603.6|31483.6|9
1643759420000|2022-02-01 23:50:20|31608.6||31608.6||31608.6||31608.6||1
1643759430000|2022-02-01 23:50:30|31597.3|31489.8|31601.2|31487.1|31615|31496.3|31597.3|31483.9|13
1643759440000|2022-02-01 23:50:40|31603.8|31483.8|31603.4|31483.4|31603.9|31483.9|31603.4|31483.4|8
1643759450000|2022-02-01 23:50:50|31603.7|31483.7|31606.3|31488.5|31607.9|31488.8|31602.6|31482.6|11
1643759460000|2022-02-01 23:51:00|31605.3|31487|31598.8|31487|31605.3|31487.4|31598.8|31486.9|5
1643759470000|2022-02-01 23:51:10|31598.7|31487.1|31606.6|31494.6|31609.8|31497.6|31598.7|31487.1|7
1643759480000|2022-02-01 23:51:20|31606.5|31491.1|31598.6|31485.5|31606.6|31492.5|31598.6|31480.5|17
1643759490000|2022-02-01 23:51:30|31602|31482|31597.6|31485.4|31602|31485.6|31597.6|31481.6|6
1643759500000|2022-02-01 23:51:40|31601.7|31481.7|31604.7|31484.7|31607|31487.3|31601.7|31481.7|18
1643759510000|2022-02-01 23:51:50|31604.5|31484.5|31605.1|31485.1|31605.2|31485.2|31603.4|31484.4|7
1643759520000|2022-02-01 23:52:00|31602.7|31482.7|31594.9|31489.1|31610.7|31490.7|31594.9|31482.7|8
1643759530000|2022-02-01 23:52:10|31594.7|31489.3|31602|31483.4|31603.3|31489.3|31594.7|31483|7
1643759540000|2022-02-01 23:52:20|31614.7|31494.8|31606.4|31486.4|31614.7|31500.3|31599.2|31486.4|7
1643759550000|2022-02-01 23:52:30|31606.6|31486.6|31602.2|31489|31607.3|31489|31602.1|31485.4|12
1643759560000|2022-02-01 23:52:40|31600.9|31492.8|31606|31487|31608.1|31492.8|31600.9|31487|6
1643759570000|2022-02-01 23:52:50|31606.8|31492.2|31603|31483|31606.8|31492.2|31597.7|31482.8|11
1643759580000|2022-02-01 23:53:00|31603.2|31483.2|31603.2|31483.2|31603.2|31483.2|31603|31483|3
1643759590000|2022-02-01 23:53:10|31610.4|31490.4|31599.1|31494.4|31610.4|31494.4|31599.1|31487.2|10
1643759600000|2022-02-01 23:53:20|31604.2|31487.7|31599.4|31487.5|31605.3|31488.5|31599.4|31485.2|6
1643759610000|2022-02-01 23:53:30|31606.5|31496.5|31602.4|31491.8|31606.5|31496.5|31602.4|31491.8|3
1643759620000|2022-02-01 23:53:40|31605.7|31489|31603.2|31483.2|31606.2|31496.3|31601.1|31483.2|4
1643759630000|2022-02-01 23:53:50|31603.4|31483.4|31603.4|31483.4|31603.4|31483.4|31603|31483|8
1643759640000|2022-02-01 23:54:00|31603.1|31483.1|31603.4|31483.4|31604.5|31493|31602.4|31482.8|12
1643759650000|2022-02-01 23:54:10|31603.5|31483.5|31599.7|31487.8|31613.3|31495.5|31599.7|31483.2|9
1643759660000|2022-02-01 23:54:20|31602.3|31486.2|31603.7|31483.7|31603.8|31487.8|31599.7|31483.7|5
1643759670000|2022-02-01 23:54:30|31609.6|31493.5|31607.7|31487.7|31609.6|31493.5|31607.5|31487.5|7
1643759680000|2022-02-01 23:54:40|31606.3|31488|31603.3|31483.3|31606.6|31488|31603.3|31483.3|7
1643759690000|2022-02-01 23:54:50|31603.7|31483.7|31603.6|31483.6|31603.7|31483.7|31603.5|31483.5|3
1643759700000|2022-02-01 23:55:00|31603.5|31483.5|31601.6|31495.4|31609.7|31495.4|31601.6|31483.5|6
1643759710000|2022-02-01 23:55:10|31603.7|31488.7|31604.6|31501|31614.2|31501|31603.3|31487.2|7
1643759720000|2022-02-01 23:55:20|31602|31498.5|31600.5|31497|31603.1|31499.6|31600.5|31497|3
1643759730000|2022-02-01 23:55:30|31606|31488.8|31605|31492.6|31606|31492.6|31603.8|31488.8|3
1643759740000|2022-02-01 23:55:40|31602.5|31492.2|31604.5|31501|31604.5|31501|31598|31485.1|5
1643759750000|2022-02-01 23:55:50|31604.6|31501.1|31603.4|31483.4|31608.4|31501.1|31603.4|31483.4|9
1643759760000|2022-02-01 23:56:00|31603.6|31483.6|31606.7|31498.1|31606.7|31498.1|31598.5|31483.4|9
1643759770000|2022-02-01 23:56:10|31609.6|31490.3|31605.8|31488|31609.6|31491.6|31604.4|31486.1|8
1643759780000|2022-02-01 23:56:20|31605.9|31486|31608.6|31490.2|31608.6|31490.2|31605.7|31485.7|8
1643759790000|2022-02-01 23:56:30|31609.6|31490.1|31600.6|31497.2|31609.6|31497.2|31600.6|31489.4|4
1643759800000|2022-02-01 23:56:40|31603.2|31499.7|31604.6|31501|31604.6|31501|31600.5|31497.1|6
1643759810000|2022-02-01 23:56:50|31609.8|31489.8|31596.8|31491.9|31609.8|31491.9|31596.8|31483.2|7
1643759820000|2022-02-01 23:57:00|31598.5|31489.4|31589.8|31498|31598.5|31498|31589.8|31489.4|3
1643759830000|2022-02-01 23:57:10|31591|31496.2|31605.6|31494.9|31605.6|31496.2|31591|31483.8|6
1643759840000|2022-02-01 23:57:20|31605.8|31491.7|31605.8|31491.7|31605.8|31491.7|31605.8|31491.7|1
1643759850000|2022-02-01 23:57:30|31600.5|31497.1|31605.9|31502.3|31605.9|31502.3|31600.5|31497.1|4
1643759860000|2022-02-01 23:57:40|31594.4|31491.1|31594.4|31491.1|31594.4|31491.1|31594.4|31491.1|1
1643759870000|2022-02-01 23:57:50|31602.8|31482.8|31599.7|31487.8|31603.5|31489.1|31599.1|31482.8|5
1643759880000|2022-02-01 23:58:00|31603.4|31483.4|31606.7|31498.1|31606.7|31498.1|31603.4|31483.4|6
1643759890000|2022-02-01 23:58:10|31604.6|31497|31607.8|31487.8|31608.5|31497|31604.6|31487.2|4
1643759900000|2022-02-01 23:58:20|31605.2|31489.7|31609.6|31492.3|31609.6|31492.3|31603.3|31483.3|6
1643759910000|2022-02-01 23:58:30|31606.5|31491.6|31602.3|31483.9|31607.7|31491.6|31600.7|31483.9|7
1643759920000|2022-02-01 23:58:40|31598.3|31487.5|31598.6|31503.7|31598.6|31503.7|31587.4|31487.5|4
1643759930000|2022-02-01 23:58:50|31597.7|31501.2|31597.7|31501.2|31597.7|31501.2|31597.7|31501.2|1
1643759940000|2022-02-01 23:59:00|31594.3|31491.2|31603.1|31483.1|31603.5|31491.2|31594.3|31483.1|6
1643759950000|2022-02-01 23:59:10|31603.2|31483.2|31603|31483|31609.6|31489.6|31603|31483|11
1643759960000|2022-02-01 23:59:20|31603.1|31483.1|31602.5|31482.5|31603.1|31483.1|31602.5|31482.5|2
1643759970000|2022-02-01 23:59:30|31599.1|31486|31603.4|31493.5|31613.9|31501.8|31599.1|31483.1|8
1643759980000|2022-02-01 23:59:40|31603.5|31483.5|31606.9|31486.9|31606.9|31503.1|31596.6|31483|10
1643759990000|2022-02-01 23:59:50|31603.6|31490.1|31602.8|31482.8|31603.6|31492.5|31601.9|31482.8|3
1643760000000|2022-02-02 00:00:00|31601.4|31484.8|31605.4|31485.8|31608.8|31492|31601.4|31484.8|20
1643760010000|2022-02-02 00:00:10|31605.5|31485.7|31599.6|31485.8|31605.8|31487.3|31599.6|31485.7|12
1643760020000|2022-02-02 00:00:20|31602.8|31482.8|31604.3|31484.3|31606.4|31490.6|31599.5|31482.8|15
1643760030000|2022-02-02 00:00:30|31592.5|31495.6|31590.5|31502.7|31595.1|31503.4|31590.5|31495.3|12
1643760040000|2022-02-02 00:00:40|31603.3|31489.1|31605.4|31488.5|31606.2|31495.1|31600.6|31485.9|14
1643760050000|2022-02-02 00:00:50|31604.2|31489.4|31604.7|31488|31605.7|31495.6|31600.2|31487.4|8
1643760060000|2022-02-02 00:01:00|31604|31489.4|31606.1|31495|31609.2|31495|31604|31488|22
1643760070000|2022-02-02 00:01:10|31606.7|31496.9|31607.2|31487.6|31607.5|31496.9|31604.2|31487.6|14
1643760080000|2022-02-02 00:01:20|31606.9|31489.4|31603|31488.5|31609.1|31495.6|31600.6|31488.5|8
1643760090000|2022-02-02 00:01:30|31603.4|31499.9|31600.8|31497.9|31606.3|31500|31600.8|31492.9|7
1643760100000|2022-02-02 00:01:40|31608|31491.9|31606.1|31492.6|31608|31496.5|31603.2|31491.6|6
1643760110000|2022-02-02 00:01:50|31607.3|31500|31608.7|31492.2|31608.7|31502.3|31602.6|31492.2|4
1643760120000|2022-02-02 00:02:00|31601.6|31491.9|31602.1|31486.9|31607.5|31496.3|31595.8|31484.7|23
1643760130000|2022-02-02 00:02:10|31604.6|31484.6|31604.9|31484.9|31605.6|31490.3|31598.4|31484.5|21
1643760140000|2022-02-02 00:02:20|31599|31490.4|31607.2|31487.2|31607.2|31494.9|31596.1|31487.2|11
1643760150000|2022-02-02 00:02:30|31607.3|31487.3|31599.3|31495.4|31607.3|31495.4|31599.3|31487.3|9
1643760160000|2022-02-02 00:02:40|31601|31494.5|31599.2|31495.5|31601|31495.5|31599.2|31494.5|3
1643760170000|2022-02-02 00:02:50|31600.9|31488.3|31601|31499.2|31601.1|31502|31598|31488.3|7
1643760180000|2022-02-02 00:03:00|31606.6|31486.6|31605.2|31485.2|31606.6|31491.9|31599|31485|18
1643760190000|2022-02-02 00:03:10|31605|31485|31602.8|31491.8|31605.1|31499.1|31597.6|31485|11
1643760200000|2022-02-02 00:03:20|31600.8|31493.9|31604.6|31486.9|31605.9|31493.9|31600.6|31486|14
1643760210000|2022-02-02 00:03:30|31605.1|31486.4|31600.6|31497.4|31605.1|31500.4|31600.6|31486.4|7
1643760220000|2022-02-02 00:03:40|31600|31496.9|31593.8|31501.6|31600|31501.6|31593.7|31495.9|4
1643760230000|2022-02-02 00:03:50|31595.3|31501|31597.4|31496.9|31599|31501.6|31593.7|31495.9|7
1643760240000|2022-02-02 00:04:00|31596.6|31497|31609|31489|31609.1|31501.7|31596.6|31486.8|13
1643760250000|2022-02-02 00:04:10|31608.7|31488.7|31602.2|31488.9|31608.7|31495.9|31598.6|31485.8|7
1643760260000|2022-02-02 00:04:20|31595.8|31494.7|31604.4|31487.3|31604.5|31494.9|31595.6|31487.1|9
1643760270000|2022-02-02 00:04:30|31605.1|31486.2|31599.5|31499.9|31605.1|31499.9|31599.5|31486.2|6
1643760280000|2022-02-02 00:04:40|31599.2|31499|31596.4|31500.2|31602.1|31500.4|31594.7|31495.4|6
1643760290000|2022-02-02 00:04:50|31595.2|31501.9|31595.6|31506.1|31596.7|31507.4|31595.2|31501.9|3
1643760300000|2022-02-02 00:05:00|31600.7|31499.9|31604.8|31487|31606.5|31499.9|31596.7|31486.5|17
1643760310000|2022-02-02 00:05:10|31602.6|31489.1|31605.5|31494.9|31605.5|31504.1|31597.9|31488.8|6
1643760320000|2022-02-02 00:05:20|31607.8|31489.6|31601.4|31495.9|31607.8|31495.9|31601.2|31489.6|6
1643760330000|2022-02-02 00:05:30|31602.2|31494.4|31597.2|31504.4|31604.2|31504.4|31597.2|31492.8|7
1643760340000|2022-02-02 00:05:40|31595.9|31504.8|31597.2|31493.4|31608.3|31504.8|31595.9|31485.2|7
1643760350000|2022-02-02 00:05:50|31604.7|31486.8|31598.9|31504|31605.7|31508.3|31594.6|31485.7|9
1643760360000|2022-02-02 00:06:00|31598|31498.8|31604.3|31484.3|31604.8|31498.8|31596.4|31484.3|9
1643760370000|2022-02-02 00:06:10|31604.5|31484.5|31604.3|31484.7|31604.5|31486.3|31602.8|31483.8|14
1643760380000|2022-02-02 00:06:20|31604.1|31484.8|31606.4|31486.7|31608.5|31492.5|31604.1|31484.8|10
1643760390000|2022-02-02 00:06:30|31604.3|31489.9|31603.7|31483.7|31604.4|31489.9|31601.9|31483.7|10
1643760400000|2022-02-02 00:06:40|31603.6|31483.8|31603.3|31500.8|31603.6|31500.8|31600.7|31483.6|4
1643760410000|2022-02-02 00:06:50|31604.5|31495.8|31598.2|31493.8|31610.3|31513.1|31595.7|31486|7
1643760420000|2022-02-02 00:07:00|31599.5|31494.8|31600.6|31489.8|31604.8|31495.3|31597.9|31486.7|8
1643760430000|2022-02-02 00:07:10|31598.6|31489.3|31599.7|31492.4|31605.3|31498.2|31598.6|31488.2|9
1643760440000|2022-02-02 00:07:20|31597.5|31495.3|31598.5|31495.1|31600|31495.3|31597.5|31492.2|6
1643760450000|2022-02-02 00:07:30|31599.6|31501.6|31605.9|31485.9|31605.9|31501.6|31595.4|31485.9|5
1643760460000|2022-02-02 00:07:40|31602.1|31489.9|31596.7|31488.9|31603.4|31489.9|31596.7|31483.4|5
1643760470000|2022-02-02 00:07:50|31588.2|31497.6|31602.8|31484.7|31602.8|31497.6|31588.2|31484.2|6
1643760480000|2022-02-02 00:08:00|31602.5|31485.1|31595.1|31496.2|31602.5|31496.2|31592.7|31485.1|18
1643760490000|2022-02-02 00:08:10|31591.4|31497.6|31598.2|31485.2|31606.2|31497.6|31591.4|31480.8|18
1643760500000|2022-02-02 00:08:20|31596|31488.1|31598.3|31483.2|31599.6|31488.4|31593.6|31482.8|16
1643760510000|2022-02-02 00:08:30|31599.2|31481.8|31598.9|31485.3|31599.4|31489.6|31594|31480.1|13
1643760520000|2022-02-02 00:08:40|31597.8|31486.6|31598.7|31481.4|31600.3|31486.6|31597.8|31480.3|5
1643760530000|2022-02-02 00:08:50|31592.8|31486.8|31601.2|31485.2|31605.7|31497.1|31592.8|31483.3|8
1643760540000|2022-02-02 00:09:00|31601.5|31487.6|31597|31493.4|31601.5|31495.3|31591.1|31480.2|14
1643760550000|2022-02-02 00:09:10|31592.9|31495.3|31599.4|31486.4|31599.4|31495.3|31592.9|31486.4|6
1643760560000|2022-02-02 00:09:20|31598.5|31488.4|31601.6|31488.8|31602.5|31488.8|31598.5|31482.5|10
1643760570000|2022-02-02 00:09:30|31603.4|31484.6|31593.4|31487.4|31603.4|31488.5|31593.4|31482.6|7
1643760580000|2022-02-02 00:09:40|31600.8|31480.8|31600.2|31480.2|31600.8|31487.9|31591.8|31479.9|8
1643760590000|2022-02-02 00:09:50|31600.8|31480.8|31601.7|31488.3|31601.7|31488.3|31600.1|31480.1|8
1643760600000|2022-02-02 00:10:00|31603.2|31483.2|31597.4|31488.9|31603.2|31494.4|31593.5|31483.2|11
1643760610000|2022-02-02 00:10:10|31593.2|31491.3|31595|31490.2|31600.9|31491.3|31593.2|31483.4|5
1643760620000|2022-02-02 00:10:20|31596.1|31489.6|31600.6|31486.2|31600.9|31491.2|31594.2|31480.5|12
1643760630000|2022-02-02 00:10:30|31593.8|31493.6|31600.2|31483.3|31602|31500.4|31590.6|31482|9
1643760640000|2022-02-02 00:10:40|31598.9|31486|31599.6|31480.5|31604|31497.8|31596.9|31480|16
1643760650000|2022-02-02 00:10:50|31595|31492.7|31593.5|31497.7|31600.2|31503.4|31578.8|31480.2|20
1643760660000|2022-02-02 00:11:00|31587.4|31500.1|31598.9|31485.8|31602.4|31500.1|31587.4|31482.3|10
1643760670000|2022-02-02 00:11:10|31595|31491.1|31596|31485.7|31598.5|31491.3|31594.7|31485.7|5
1643760680000|2022-02-02 00:11:20|31593.8|31487.9|31595.2|31490.9|31602.2|31497.3|31590.5|31480.5|12
1643760690000|2022-02-02 00:11:30|31599.2|31485.1|31599.4|31479.8|31600|31487.9|31595.2|31479.8|36
1643760700000|2022-02-02 00:11:40|31599.7|31480.2|31597.7|31488.1|31600.1|31493.3|31594|31479.9|24
1643760710000|2022-02-02 00:11:50|31596.6|31488.9|31602.3|31482.3|31602.7|31491.3|31591.3|31481.5|16
1643760720000|2022-02-02 00:12:00|31601.6|31481.6|31595.8|31490.8|31601.7|31490.8|31595.1|31481.2|9
1643760730000|2022-02-02 00:12:10|31595.5|31490.5|31593.6|31498.7|31597.9|31498.7|31593.6|31490.5|11
1643760740000|2022-02-02 00:12:20|31594|31503.6|31596.1|31495.1|31601|31503.6|31594|31490.3|11
1643760750000|2022-02-02 00:12:30|31594.3|31497.5|31602.2|31483.8|31603.2|31497.5|31594.3|31482.7|10
1643760760000|2022-02-02 00:12:40|31602.8|31482.8|31599.9|31487.6|31604.1|31487.6|31599.9|31482.8|13
1643760770000|2022-02-02 00:12:50|31601.8|31494.5|31606|31490.8|31608.4|31494.5|31599.4|31485.9|12
1643760780000|2022-02-02 00:13:00|31599.2|31494.2|31602.3|31490.4|31606.8|31494.6|31599.2|31483.5|23
1643760790000|2022-02-02 00:13:10|31606.2|31486.2|31604.5|31484.5|31606.2|31496|31594.5|31484.5|14
1643760800000|2022-02-02 00:13:20|31604.1|31484.1|31601|31487.3|31604.5|31487.4|31600.1|31484|18
1643760810000|2022-02-02 00:13:30|31600.4|31487.9|31602.3|31490.8|31603.8|31492.8|31598.9|31485.2|14
1643760820000|2022-02-02 00:13:40|31600.9|31492.3|31602.4|31486.3|31605.2|31493.3|31598.5|31485.2|9
1643760830000|2022-02-02 00:13:50|31603|31485.7|31604.4|31491.9|31606|31494.9|31599.5|31484.6|14
1643760840000|2022-02-02 00:14:00|31607.1|31487.1|31598.2|31490.8|31607.1|31491.5|31596.7|31487|11
1643760850000|2022-02-02 00:14:10|31597|31491.8|31597.9|31490.6|31602.4|31493.1|31594.9|31486.3|15
1643760860000|2022-02-02 00:14:20|31600.1|31488.6|31603.8|31489.9|31605.3|31492.4|31599.4|31486.4|13
1643760870000|2022-02-02 00:14:30|31600.7|31492.2|31604.2|31487.7|31606.2|31492.2|31600.7|31486.2|4
1643760880000|2022-02-02 00:14:40|31601.6|31490.7|31599.1|31499|31605.4|31499|31597.1|31484.9|6
1643760890000|2022-02-02 00:14:50|31607.3|31489.2|31600.5|31494.8|31607.8|31494.8|31600.5|31487.6|6
1643760900000|2022-02-02 00:15:00|31607.4|31487.4|31604.2|31490.9|31607.4|31502.2|31599.3|31484.8|13
1643760910000|2022-02-02 00:15:10|31598.8|31495.4|31599.9|31490.7|31606|31498.2|31595.9|31485.1|7
1643760920000|2022-02-02 00:15:20|31604.1|31486.5|31607.4|31492.9|31607.4|31495.1|31600.7|31485.7|17
1643760930000|2022-02-02 00:15:30|31606.9|31494.3|31605.1|31491.1|31607.9|31498.8|31598.4|31488.6|18
1643760940000|2022-02-02 00:15:40|31606.9|31489.5|31605.6|31489.9|31608.6|31493.7|31602.4|31487.3|11
1643760950000|2022-02-02 00:15:50|31607.7|31489.8|31609|31494.2|31609|31495.3|31605.8|31487.6|8
1643760960000|2022-02-02 00:16:00|31609.4|31492.4|31613.3|31495.1|31613.3|31509.7|31602.8|31488.1|26
1643760970000|2022-02-02 00:16:10|31607.7|31498.9|31610.1|31490.1|31610.4|31501.4|31601.8|31490.1|24
1643760980000|2022-02-02 00:16:20|31608.1|31491.8|31603.9|31501.2|31610.1|31501.2|31603.9|31491.8|24
1643760990000|2022-02-02 00:16:30|31604.9|31501.4|31605.5|31497.6|31608.9|31501.4|31604.9|31494.5|16
1643761000000|2022-02-02 00:16:40|31604.5|31499.3|31608.8|31494.6|31608.8|31505.9|31603.4|31494.6|14
1643761010000|2022-02-02 00:16:50|31609|31493.4|31605.2|31495|31610.3|31495.2|31605.2|31490.8|18
1643761020000|2022-02-02 00:17:00|31609|31491.1|31603.3|31495.9|31611|31504.3|31601.7|31489.3|13
1643761030000|2022-02-02 00:17:10|31608.9|31488.9|31601.5|31496.7|31608.9|31496.7|31601.5|31488.9|14
1643761040000|2022-02-02 00:17:20|31597.6|31500.4|31607.4|31497.4|31609|31501.3|31597.6|31493|8
1643761050000|2022-02-02 00:17:30|31611.5|31493.5|31610.6|31492.4|31611.7|31501.6|31603.9|31491.6|11
1643761060000|2022-02-02 00:17:40|31603.6|31494.6|31609.2|31494.4|31610.8|31499.2|31603.6|31489.2|16
1643761070000|2022-02-02 00:17:50|31607.6|31495.7|31608.9|31488.9|31608.9|31495.7|31607.3|31488.8|11
1643761080000|2022-02-02 00:18:00|31608|31489.6|31610.2|31491.1|31610.2|31497.6|31604.9|31488.8|16
1643761090000|2022-02-02 00:18:10|31605.4|31496.1|31599.4|31502.5|31605.4|31502.5|31599.4|31496.1|4
1643761100000|2022-02-02 00:18:20|31600.1|31502|31605|31490.5|31607.2|31502|31595.5|31488.1|5
1643761110000|2022-02-02 00:18:30|31601.5|31494.1|31606.4|31495.1|31610.3|31503.5|31601.5|31494.1|10
1643761120000|2022-02-02 00:18:40|31604.9|31496.2|31602|31494.6|31607.1|31498.7|31602|31489.1|8
1643761130000|2022-02-02 00:18:50|31606|31490.6|31608.1|31493.9|31610.7|31508.4|31600.3|31490.5|8
1643761140000|2022-02-02 00:19:00|31609|31493.7|31610.3|31490.3|31610.3|31499.8|31603|31490.3|6
1643761150000|2022-02-02 00:19:10|31608.3|31491.9|31603.8|31498.9|31610.1|31500.1|31603.3|31490.1|10
1643761160000|2022-02-02 00:19:20|31608.5|31488.5|31600.8|31496.3|31608.5|31496.3|31600.8|31488.3|9
1643761170000|2022-02-02 00:19:30|31606.8|31490.4|31605.7|31496.9|31606.9|31502.6|31603.5|31490.4|9
1643761180000|2022-02-02 00:19:40|31606.7|31492|31602.5|31496.4|31606.7|31496.9|31602.1|31492|6
1643761190000|2022-02-02 00:19:50|31601.3|31497.3|31606.8|31492|31608.9|31498.5|31601.3|31490.9|9
1643761200000|2022-02-02 00:20:00|31608.5|31490|31607.1|31499.4|31610.7|31502.3|31599.1|31489.2|16
1643761210000|2022-02-02 00:20:10|31603.5|31504|31601|31504|31605.9|31504|31601|31501.8|7
1643761220000|2022-02-02 00:20:20|31606.7|31513.7|31603.2|31507.2|31606.7|31513.7|31601.7|31504.5|7
1643761230000|2022-02-02 00:20:30|31601.4|31506.4|31606|31486|31606|31507.2|31599.6|31486|6
1643761240000|2022-02-02 00:20:40|31606.1|31486.1|31606.6|31486.6|31609.3|31499|31604.4|31486.1|15
1643761250000|2022-02-02 00:20:50|31601.5|31491.9|31602|31490.9|31606|31498.3|31601|31489.8|7
1643761260000|2022-02-02 00:21:00|31602.4|31490.6|31607.8|31489.2|31607.8|31504.7|31595.5|31489.2|11
1643761270000|2022-02-02 00:21:10|31601.7|31496.7|31600.9|31497.9|31606.4|31500.6|31599.1|31490.9|6
1643761280000|2022-02-02 00:21:20|31599.1|31500.6|31599|31494.1|31599.1|31500.6|31599|31494.1|2
1643761290000|2022-02-02 00:21:30|31605.7|31487.7|31599.5|31506.2|31606.4|31506.2|31599.5|31487.7|4
1643761300000|2022-02-02 00:21:40|31609.3|31489.3|31608|31488.3|31609.3|31497.4|31603.1|31485.8|14
1643761310000|2022-02-02 00:21:50|31607.2|31489|31604.1|31491.7|31608.1|31496.9|31598.6|31487.6|13
1643761320000|2022-02-02 00:22:00|31604.7|31491.8|31606.3|31495.1|31610.1|31499.5|31602|31490.1|15
1643761330000|2022-02-02 00:22:10|31607.2|31493.3|31606.4|31493.1|31608.3|31495.9|31602.1|31491.7|21
1643761340000|2022-02-02 00:22:20|31606.9|31492.8|31607.4|31496.7|31607.8|31498.7|31604.1|31487.8|13
1643761350000|2022-02-02 00:22:30|31607.3|31493.8|31602.2|31492.2|31608.1|31496.5|31602.2|31491.9|17
1643761360000|2022-02-02 00:22:40|31602.9|31492|31603.9|31484.1|31608|31500.8|31596.4|31484.1|16
1643761370000|2022-02-02 00:22:50|31593.1|31495|31557.7|31498.3|31598.4|31501.5|31557.7|31492.7|39
1643761380000|2022-02-02 00:23:00|31561.4|31493.9|31556.6|31493.1|31564.8|31497.5|31554.7|31490.6|23
1643761390000|2022-02-02 00:23:10|31556|31494.5|31555.3|31495.5|31556|31498.2|31553.8|31494.5|12
1643761400000|2022-02-02 00:23:20|31553.8|31495.6|31556.2|31491.2|31556.2|31496.1|31553.8|31491.2|13
1643761410000|2022-02-02 00:23:30|31557.1|31490.1|31552.5|31499.4|31557.1|31505.5|31552.5|31490.1|14
1643761420000|2022-02-02 00:23:40|31551.8|31500.6|31554.8|31492.5|31556.6|31500.6|31551.8|31491.1|13
1643761430000|2022-02-02 00:23:50|31553.9|31494.6|31553.3|31493.3|31554.3|31496.4|31552.6|31492.9|22
1643761440000|2022-02-02 00:24:00|31552.1|31495.2|31547.9|31497.9|31553.7|31497.9|31547.3|31493|11
1643761450000|2022-02-02 00:24:10|31547.6|31497.6|31547.8|31497.8|31549.2|31499.2|31547.6|31497.6|13
1643761460000|2022-02-02 00:24:20|31548.2|31498.2|31547|31497|31548.2|31498.2|31546.5|31496.5|8
1643761470000|2022-02-02 00:24:30|31546.8|31496.8|31547.9|31497.9|31547.9|31497.9|31546.8|31496.8|7
1643761480000|2022-02-02 00:24:40|31547.3|31497.3|31553.6|31491.2|31555.4|31503|31547.2|31488.6|13
1643761490000|2022-02-02 00:24:50|31553.3|31491.6|31547.4|31497.4|31553.3|31497.7|31547.3|31491.6|11
1643761500000|2022-02-02 00:25:00|31550.1|31494|31551.8|31492.7|31551.8|31494|31550.1|31492.7|4
1643761510000|2022-02-02 00:25:10|31550.8|31493.5|31545.1|31495.1|31551.7|31495.3|31545|31492.1|11
1643761520000|2022-02-02 00:25:20|31545.3|31495.3|31549.1|31499.1|31551.5|31501.5|31545.1|31495.1|9
1643761530000|2022-02-02 00:25:30|31548.5|31498.5|31545.2|31495.2|31549|31499|31545.2|31495.2|12
1643761540000|2022-02-02 00:25:40|31545.1|31495.1|31544.3|31494.3|31549.5|31499.5|31544.3|31494.3|16
1643761550000|2022-02-02 00:25:50|31544|31494|31547|31497|31549.3|31499.3|31544|31494|17
1643761560000|2022-02-02 00:26:00|31548.7|31498.7|31547.4|31497.4|31549|31499|31547.3|31497.3|12
1643761570000|2022-02-02 00:26:10|31549.4|31499.4|31544.7|31494.7|31549.9|31499.9|31544.7|31494|14
1643761580000|2022-02-02 00:26:20|31545.1|31495.1|31546.1|31496.1|31546.2|31496.2|31544.4|31494.4|14
1643761590000|2022-02-02 00:26:30|31546.2|31496.2|31542.3|31492.3|31548.5|31498.5|31542.3|31492.3|10
1643761600000|2022-02-02 00:26:40|31542.6|31492.6|31544.5|31494.5|31545.2|31495.2|31542.6|31492.6|10
1643761610000|2022-02-02 00:26:50|31549.9|31499.9|31547|31497|31549.9|31499.9|31547|31497|6
1643761620000|2022-02-02 00:27:00|31547.6|31497.6|31548.8|31498.8|31550.2|31500.2|31547.5|31497.5|10
1643761630000|2022-02-02 00:27:10|31548|31498|31548.2|31498.2|31549.1|31499.1|31547.6|31497.6|10
1643761640000|2022-02-02 00:27:20|31548.4|31498.4|31550.9|31500.9|31551.2|31501.2|31547.2|31497.2|8
1643761650000|2022-02-02 00:27:30|31550.3|31500.3|31546.3|31496.3|31551.6|31501.6|31546.3|31496.3|10
1643761660000|2022-02-02 00:27:40|31546|31496|31549.3|31499.3|31551.6|31501.6|31546|31496|8
1643761670000|2022-02-02 00:27:50|31548.6|31498.6|31548.7|31498.7|31549.1|31499.1|31548.2|31498.2|9
1643761680000|2022-02-02 00:28:00|31548.9|31498.9|31549.3|31499.3|31549.9|31499.9|31547.2|31497.2|9
1643761690000|2022-02-02 00:28:10|31550.6|31500.6|31549.3|31499.3|31552|31502|31549.2|31499.2|9
1643761700000|2022-02-02 00:28:20|31549.5|31499.5|31547.5|31497.5|31549.5|31499.5|31547.5|31497.5|5
1643761710000|2022-02-02 00:28:30|31547.9|31497.9|31548|31498|31548.7|31498.7|31547.8|31497.8|7
1643761720000|2022-02-02 00:28:40|31551.3|31501.3|31551.2|31501.2|31551.9|31501.9|31551.2|31501.2|5
1643761730000|2022-02-02 00:28:50|31549.8|31499.8|31549.5|31499.5|31551.1|31501.1|31549.5|31499.5|8
1643761740000|2022-02-02 00:29:00|31548.5|31498.5|31552.5|31492.1|31552.5|31498.5|31548.5|31492.1|8
1643761750000|2022-02-02 00:29:10|31552.6|31502.6|31552.1|31495.4|31552.6|31502.6|31549.7|31495.2|12
1643761760000|2022-02-02 00:29:20|31551.3|31496.6|31553.1|31499.4|31553.9|31499.4|31551.1|31494.7|14
1643761770000|2022-02-02 00:29:30|31552.6|31502.6|31551.4|31501.4|31552.7|31502.7|31550.7|31500.7|7
1643761780000|2022-02-02 00:29:40|31551.6|31501.6|31548.7|31498.7|31552.2|31502.2|31548.6|31498.6|10
1643761790000|2022-02-02 00:29:50|31548.8|31498.8|31554.6|31504.6|31554.7|31504.7|31548.8|31498.8|9
1643761800000|2022-02-02 00:30:00|31554.5|31504.5|31548|31498|31554.5|31504.5|31547|31496|15
1643761810000|2022-02-02 00:30:10|31547.9|31497.9|31548.4|31498.4|31549.8|31499.8|31547.5|31497.5|14
1643761820000|2022-02-02 00:30:20|31548.5|31498.5|31551.2|31501.2|31553.5|31503.5|31548.4|31498.4|11
1643761830000|2022-02-02 00:30:30|31551.6|31501.6|31550.6|31500.6|31552|31502|31550.6|31500.6|16
1643761840000|2022-02-02 00:30:40|31551|31501|31551.3|31501.3|31552.7|31502.7|31550.6|31500.6|14
1643761850000|2022-02-02 00:30:50|31551.9|31501.9|31551|31501|31556.3|31506.3|31549.8|31499.8|18
1643761860000|2022-02-02 00:31:00|31556.2|31500.5|31556|31506|31556.5|31506|31553|31498.8|23
1643761870000|2022-02-02 00:31:10|31556.6|31506.6|31554.3|31504.3|31556.6|31506.6|31553.7|31502.3|16
1643761880000|2022-02-02 00:31:20|31553.1|31503.1|31553.9|31503.9|31554.3|31504|31552.9|31502.5|15
1643761890000|2022-02-02 00:31:30|31549.4|31499.4|31552.9|31502.9|31553.4|31503.4|31549.4|31499.4|7
1643761900000|2022-02-02 00:31:40|31551.9|31501.9|31549.5|31499.5|31551.9|31501.9|31549.5|31499.5|8
1643761910000|2022-02-02 00:31:50|31550.8|31500.8|31550.5|31500.5|31550.9|31500.9|31550.2|31500.2|5
1643761920000|2022-02-02 00:32:00|31550.7|31500.7|31550.3|31500.3|31554.7|31504.7|31550.2|31500.2|10
1643761930000|2022-02-02 00:32:10|31551.8|31501.8|31551.3|31501.3|31551.8|31501.8|31551.1|31501.1|6
1643761940000|2022-02-02 00:32:20|31551.6|31501.6|31553.6|31503.6|31553.6|31503.6|31551.3|31501.3|5
1643761950000|2022-02-02 00:32:30|31553.7|31503.7|31553.1|31503.1|31553.7|31503.7|31552.4|31502.4|4
1643761960000|2022-02-02 00:32:40|31550.8|31500.8|31552.4|31502.4|31555.2|31505.2|31550.5|31500.5|6
1643761970000|2022-02-02 00:32:50|31552.8|31502.8|31553|31503|31553.2|31503.2|31552.4|31502.4|5
1643761980000|2022-02-02 00:33:00|31555.5|31505.5|31555.6|31502.1|31555.6|31505.5|31552.7|31501.7|12
1643761990000|2022-02-02 00:33:10|31553.3|31502.4|31554.3|31504.3|31554.9|31504.9|31552.7|31501.2|14
1643762000000|2022-02-02 00:33:20|31553.1|31503.1|31553.2|31503.2|31553.9|31503.9|31553.1|31503.1|3
1643762010000|2022-02-02 00:33:30|31551.4|31501.4|31553.7|31503.7|31553.9|31503.9|31551|31501|5
1643762020000|2022-02-02 00:33:40|31552.6|31502.6|31551.4|31501.4|31552.6|31502.6|31551.3|31501.3|6
1643762030000|2022-02-02 00:33:50|31551.9|31501.9|31549.2|31499.2|31554.8|31504.8|31549.2|31499.2|9
1643762040000|2022-02-02 00:34:00|31550.5|31500.5|31547.1|31497.1|31550.8|31500.8|31547.1|31497.1|5
1643762050000|2022-02-02 00:34:10|31547.2|31497.2|31553.3|31503.3|31554.3|31504.3|31547.2|31497.2|11
1643762060000|2022-02-02 00:34:20|31553.8|31503.8|31553|31503|31553.9|31503.9|31553|31503|8
1643762070000|2022-02-02 00:34:30|31552.6|31502.6|31554|31504|31556|31506|31552.5|31502.5|28
1643762080000|2022-02-02 00:34:40|31552.5|31502.5|31552.7|31502.7|31553.6|31503.6|31551.9|31501.9|9
1643762090000|2022-02-02 00:34:50|31552.5|31502.5|31559.3|31509.3|31559.3|31509.3|31549.8|31499.8|17
1643762100000|2022-02-02 00:35:00|31556.2|31506.2|31555.8|31505.8|31558|31508|31555.6|31505.6|9
1643762110000|2022-02-02 00:35:10|31554.5|31504.5|31556.9|31506.9|31557.2|31507.2|31554.5|31504.5|10
1643762120000|2022-02-02 00:35:20|31556.5|31506.5|31550.3|31500.3|31557|31507|31550.1|31500.1|13
1643762130000|2022-02-02 00:35:30|31550.7|31500.7|31550.1|31500.1|31551.6|31501.6|31550.1|31500.1|8
1643762140000|2022-02-02 00:35:40|31550|31500|31551|31501|31556.5|31506.5|31550|31500|5
1643762150000|2022-02-02 00:35:50|31551.9|31501.9|31549.5|31499.5|31552.4|31502.4|31549.5|31499.5|7
1643762160000|2022-02-02 00:36:00|31555.3|31502.8|31553.9|31503.9|31555.6|31505.6|31553.3|31502.8|17
1643762170000|2022-02-02 00:36:10|31553.4|31503.4|31553.6|31503.6|31554.7|31504.7|31553.2|31503.2|16
1643762180000|2022-02-02 00:36:20|31553.1|31503.1|31553.2|31503.2|31554.7|31504.7|31552.3|31502.1|15
1643762190000|2022-02-02 00:36:30|31550|31500|31554.7|31504.7|31554.7|31504.7|31549.1|31499.1|13
1643762200000|2022-02-02 00:36:40|31551.2|31501.2|31552.8|31502.8|31552.8|31502.8|31549.4|31499.4|8
1643762210000|2022-02-02 00:36:50|31551.9|31501.9|31551.1|31501.1|31551.9|31501.9|31549.7|31499.7|13
1643762220000|2022-02-02 00:37:00|31554.1|31504.1|31554.4|31504.4|31555.1|31505.1|31553.4|31503.4|11
1643762230000|2022-02-02 00:37:10|31555.4|31505.4|31555|31505|31555.5|31505.5|31554.5|31504.5|9
1643762240000|2022-02-02 00:37:20|31553.9|31503.9|31554.7|31504.7|31554.7|31504.7|31553.5|31503.5|14
1643762250000|2022-02-02 00:37:30|31550.5|31500.5|31550|31500|31555.2|31505.2|31550|31500|9
1643762260000|2022-02-02 00:37:40|31550.8|31500.8|31549.9|31499.9|31551.3|31501.3|31549.8|31499.8|8
1643762270000|2022-02-02 00:37:50|31554.2|31504.2|31553.1|31503.1|31554.4|31504.4|31553.1|31503.1|5
1643762280000|2022-02-02 00:38:00|31553.5|31503.5|31552.7|31502.7|31553.5|31503.5|31552.6|31502.6|4
1643762290000|2022-02-02 00:38:10|31553.2|31503.2|31549.3|31499.3|31553.2|31503.2|31549.2|31499.2|15
1643762300000|2022-02-02 00:38:20|31549.2|31499.2|31553.9|31503.9|31553.9|31503.9|31549.2|31499.2|5
1643762310000|2022-02-02 00:38:30|31551.9|31501.9|31549.7|31499.7|31552.7|31502.7|31549.3|31499.3|4
1643762320000|2022-02-02 00:38:40|31550.1|31500.1|31552.4|31502.4|31552.6|31502.6|31550.1|31500.1|5
1643762330000|2022-02-02 00:38:50|31552.2|31502.2|31551.7|31501.7|31552.2|31502.2|31551.3|31501.3|9
1643762340000|2022-02-02 00:39:00|31551.9|31501.9|31551.5|31501.5|31552.3|31502.3|31549.9|31499.9|12
1643762350000|2022-02-02 00:39:10|31551.2|31501.2|31550.5|31500.5|31551.4|31501.4|31550.5|31500.5|7
1643762360000|2022-02-02 00:39:20|31550.7|31500.7|31548.4|31498.4|31550.7|31500.7|31548.4|31498.4|5
1643762370000|2022-02-02 00:39:30|31548.9|31498.9|31551.8|31501.8|31552.9|31502.9|31548.9|31498.9|7
1643762380000|2022-02-02 00:39:40|31550.9|31500.9|31552.6|31502.6|31552.6|31502.6|31550.9|31500.9|5
1643762390000|2022-02-02 00:39:50|31551.6|31501.6|31551.4|31501.4|31552.8|31502.8|31551.2|31501.2|8
1643762400000|2022-02-02 00:40:00|31550.9|31500.9|31549.8|31499.8|31550.9|31500.9|31549.3|31499.3|13
1643762410000|2022-02-02 00:40:10|31549.7|31499.7|31549.6|31499.6|31549.7|31499.7|31549.6|31499.6|2
1643762420000|2022-02-02 00:40:20|31550.1|31500.1|31551.1|31501.1|31551.9|31501.9|31548.5|31498.5|6
1643762430000|2022-02-02 00:40:30|31550.7|31500.7|31549.1|31499.1|31551.2|31501.2|31548.7|31498.7|8
1643762440000|2022-02-02 00:40:40|31548.7|31498.7|31551.6|31501.6|31552.6|31502.6|31548.7|31498.7|10
1643762450000|2022-02-02 00:40:50|31551.2|31501.2|31549.1|31499.1|31551.4|31501.4|31549|31499|7
1643762460000|2022-02-02 00:41:00|31548.8|31498.8|31552.4|31502.4|31552.7|31502.7|31548.3|31498.3|6
1643762470000|2022-02-02 00:41:10|31551.4|31501.4|31549|31499|31551.4|31501.4|31549|31499|6
1643762480000|2022-02-02 00:41:20|31548.9|31498.9|31551.9|31501.9|31552.5|31502.5|31548.8|31498.8|6
1643762490000|2022-02-02 00:41:30|31552.2|31502.2|31551.2|31501.2|31552.2|31502.2|31550.2|31500.2|13
1643762500000|2022-02-02 00:41:40|31551.4|31501.4|31550.7|31500.7|31552.5|31502.5|31550.3|31500.3|8
1643762510000|2022-02-02 00:41:50|31551.2|31501.2|31549.2|31499.2|31551.2|31501.2|31549.2|31499.2|9
1643762520000|2022-02-02 00:42:00|31552.9|31502.9|31554.7|31504.7|31555.1|31505.1|31550.3|31500.1|11
1643762530000|2022-02-02 00:42:10|31554.6|31504.6|31553|31503|31555.3|31505.3|31552.8|31501.7|14
1643762540000|2022-02-02 00:42:20|31553.9|31503.9|31553.7|31503.7|31554.4|31504.4|31553.3|31503.3|4
1643762550000|2022-02-02 00:42:30|31552.9|31502.9|31550.2|31500.2|31552.9|31502.9|31550|31500|9
1643762560000|2022-02-02 00:42:40|31550.3|31500.3|31550.6|31500.6|31553.7|31503.7|31550.1|31500.1|9
1643762570000|2022-02-02 00:42:50|31550.3|31500.3|31550.7|31500.7|31551.8|31501.8|31550.3|31500.3|5
1643762580000|2022-02-02 00:43:00|31550.1|31500.1|31550.2|31500.2|31553.3|31503.3|31549.4|31499.4|21
1643762590000|2022-02-02 00:43:10|31548.1|31498.1|31549|31499|31550|31500|31548.1|31498.1|14
1643762600000|2022-02-02 00:43:20|31549.1|31499.1|31552.5|31502.5|31553.2|31503.2|31549|31499|4
1643762610000|2022-02-02 00:43:30|31551.9|31501.9|31550|31500|31551.9|31501.9|31550|31500|22
1643762620000|2022-02-02 00:43:40|31550.4|31500.4|31550.1|31500.1|31552.9|31502.9|31549.7|31499.7|25
1643762630000|2022-02-02 00:43:50|31550.6|31500.6|31549.6|31499.6|31550.9|31500.9|31549.2|31499.2|25
1643762640000|2022-02-02 00:44:00|31551.9|31501.9|31551.6|31501.6|31555.6|31503.9|31551.3|31500.7|29
1643762650000|2022-02-02 00:44:10|31552.9|31502.7|31555.2|31505.2|31555.9|31505.9|31551.6|31501.6|27
1643762660000|2022-02-02 00:44:20|31555.7|31505.7|31556|31506|31556.2|31506.2|31554.5|31504.5|11
1643762670000|2022-02-02 00:44:30|31553.1|31503.1|31549.8|31499.8|31557.1|31507.1|31549.8|31499|17
1643762680000|2022-02-02 00:44:40|31550.3|31500.3|31550.7|31500.7|31550.9|31500.9|31549.3|31499.3|12
1643762690000|2022-02-02 00:44:50|31550.8|31500.8|31548.8|31498.8|31555.7|31505.7|31548.8|31498.8|9
1643762700000|2022-02-02 00:45:00|31549.7|31499.7|31548.7|31498.7|31550.3|31500.3|31548.5|31498.5|14
1643762710000|2022-02-02 00:45:10|31548.6|31498.6|31548.2|31498.2|31553.2|31503.2|31546.6|31494.8|17
1643762720000|2022-02-02 00:45:20|31549.5|31497.6|31550.8|31497.6|31552.3|31498.8|31547.6|31497.1|16
1643762730000|2022-02-02 00:45:30|31550.1|31500.1|31550.7|31500.7|31551.5|31501|31549.9|31499.6|6
1643762740000|2022-02-02 00:45:40|31548.5|31497.3|31549.1|31499.1|31550.2|31500.2|31548.2|31497.3|11
1643762750000|2022-02-02 00:45:50|31547.6|31497.6|31548.2|31498.2|31548.2|31498.2|31547.5|31497.5|5
1643762760000|2022-02-02 00:46:00|31548.1|31498.1|31545.8|31495.8|31549.4|31499.4|31545.5|31495.3|12
1643762770000|2022-02-02 00:46:10|31545.2|31495.2|31544.7|31494.7|31546.2|31495.3|31544.7|31494.1|5
1643762780000|2022-02-02 00:46:20|31546.1|31496.1|31547|31497|31548.4|31498.4|31546|31495.9|9
1643762790000|2022-02-02 00:46:30|31547.3|31497.3|31547.8|31497.8|31547.8|31497.8|31547.3|31497.3|8
1643762800000|2022-02-02 00:46:40|31547.3|31497.3|31545.6|31495.6|31550.5|31500.5|31545.6|31495.6|11
1643762810000|2022-02-02 00:46:50|31545.3|31495.3|31545.3|31495.3|31545.3|31495.3|31545.3|31495.3|1
1643762820000|2022-02-02 00:47:00|31548.7|31498.7|31550.4|31498.1|31552|31502|31548.5|31496.5|18
1643762830000|2022-02-02 00:47:10|31551.5|31498.2|31550.6|31500.6|31551.7|31500.9|31550.3|31497.6|11
1643762840000|2022-02-02 00:47:20|31550.7|31499.9|31551.5|31501.5|31552|31501.8|31550.7|31499.9|11
1643762850000|2022-02-02 00:47:30|31548.8|31498.8|31548.7|31498.7|31550.2|31500.2|31548.3|31498.3|13
1643762860000|2022-02-02 00:47:40|31547.4|31497.4|31549|31499|31551.5|31501.5|31547.4|31497.4|6
1643762870000|2022-02-02 00:47:50|31551.7|31501.7|31547.9|31497.9|31552.5|31502.5|31547.9|31497.9|9
1643762880000|2022-02-02 00:48:00|31547.4|31497.4|31549|31499|31554.3|31504.3|31547.4|31497.4|17
1643762890000|2022-02-02 00:48:10|31548.8|31498.8|31548.7|31498.7|31549.6|31499.6|31548.7|31498.7|6
1643762900000|2022-02-02 00:48:20|31548.6|31498.6|31548.6|31498.6|31548.6|31498.6|31548.6|31498.6|1
1643762910000|2022-02-02 00:48:30|31547.1|31497.1|31549.8|31499.8|31550.2|31500.2|31547.1|31497.1|5
1643762920000|2022-02-02 00:48:40|31548.9|31498.9|31547.7|31497.7|31548.9|31498.9|31547|31497|9
1643762930000|2022-02-02 00:48:50|31547.5|31497.5|31548|31498|31551.6|31501.6|31546|31496|11
1643762940000|2022-02-02 00:49:00|31548.6|31498.6|31547.8|31497.8|31548.7|31498.7|31547.3|31497.3|13
1643762950000|2022-02-02 00:49:10|31547.6|31497.6|31546.9|31496.9|31547.6|31497.6|31546.1|31496.1|9
1643762960000|2022-02-02 00:49:20|31546.8|31496.8|31548.9|31498.9|31549.4|31499.4|31546.8|31496.8|5
1643762970000|2022-02-02 00:49:30|31548.5|31498.5|31546.1|31496.1|31548.5|31498.5|31545.9|31495.9|11
1643762980000|2022-02-02 00:49:40|31546|31496|31545.8|31495.8|31546.3|31496.3|31545.8|31495.8|5
1643762990000|2022-02-02 00:49:50|31544.2|31494.2|31548.2|31498.2|31549.1|31499.1|31544.2|31494.2|6
1643763000000|2022-02-02 00:50:00|31548.1|31498.1|31548.1|31498.1|31548.2|31498.2|31546.5|31496.5|11
1643763010000|2022-02-02 00:50:10|31548.3|31498.3|31549.2|31499.2|31549.7|31499.7|31547.9|31497.9|10
1643763020000|2022-02-02 00:50:20|31549.7|31499.7|31546.4|31496.4|31549.7|31499.7|31546.1|31496.1|6
1643763030000|2022-02-02 00:50:30|31546.5|31496.5|31550.2|31500.2|31550.2|31500.2|31546|31496|8
1643763040000|2022-02-02 00:50:40|31548.5|31498.5|31546.8|31496.8|31549.5|31499.5|31545.5|31495.5|5
1643763050000|2022-02-02 00:50:50|31547.2|31497.2|31548.4|31498.4|31549.2|31499.2|31546.7|31496.7|6
1643763060000|2022-02-02 00:51:00|31547.7|31497.7|31547.6|31497.6|31547.9|31497.9|31547|31497|7
1643763070000|2022-02-02 00:51:10|31548.4|31498.4|31546.6|31496.6|31548.4|31498.4|31546.4|31496.4|5
1643763080000|2022-02-02 00:51:20|31551.2|31501.2|31549.3|31499.3|31551.2|31501.2|31549.2|31499.2|6
1643763090000|2022-02-02 00:51:30|31548.7|31498.7|31546.6|31496.6|31549.4|31499.4|31546.6|31496.6|8
1643763100000|2022-02-02 00:51:40|31546.9|31496.9|31545.1|31495.1|31546.9|31496.9|31543.3|31493.3|7
1643763110000|2022-02-02 00:51:50|31546|31496|31547.9|31497.9|31550.2|31500.2|31545.5|31495.5|11
1643763120000|2022-02-02 00:52:00|31548.5|31498.5|31546.1|31496.1|31548.5|31498.5|31545.7|31495.7|10
1643763130000|2022-02-02 00:52:10|31546.5|31496.5|31548|31498|31551|31501|31546.5|31496.5|28
1643763140000|2022-02-02 00:52:20|31548.8|31498.8|31549|31499|31549.7|31499.7|31547.5|31497.5|15
1643763150000|2022-02-02 00:52:30|31549.5|31497.8|31549.2|31495.3|31550.3|31500.1|31546.7|31494.9|14
1643763160000|2022-02-02 00:52:40|31548|31496.6|31544.6|31494.6|31548|31497.4|31543.1|31493.1|4
1643763170000|2022-02-02 00:52:50|31546.3|31496.3|31545.3|31495.3|31547.5|31497.5|31545.3|31495.3|17
1643763180000|2022-02-02 00:53:00|31545.1|31495.1|31546.9|31496.9|31546.9|31496.9|31542.7|31492.7|18
1643763190000|2022-02-02 00:53:10|31548.9|31497.7|31544.5|31494.5|31548.9|31498.2|31544.5|31494.5|16
1643763200000|2022-02-02 00:53:20|31545|31495|31548.2|31498.2|31548.2|31498.2|31544.1|31494.1|12
1643763210000|2022-02-02 00:53:30|31548.5|31498.5|31547|31497|31548.5|31498.5|31547|31497|8
1643763220000|2022-02-02 00:53:40|31548.8|31498.8|31547.5|31497.5|31548.8|31498.8|31547.5|31497.5|6
1643763230000|2022-02-02 00:53:50|31547.4|31497.4|31550.7|31500.7|31552.7|31501.9|31540.7|31490.7|19
1643763240000|2022-02-02 00:54:00|31550.8|31500.8|31551.2|31501.2|31555|31504.3|31550.8|31499.4|15
1643763250000|2022-02-02 00:54:10|31550.6|31500.6|31551.3|31501.3|31552.8|31502.1|31550.6|31500.6|18
1643763260000|2022-02-02 00:54:20|31551.9|31501.9|31550.1|31500.1|31553.4|31502.9|31550.1|31500.1|12
1643763270000|2022-02-02 00:54:30|31550.3|31500.3|31550.3|31500.3|31551.1|31501.1|31549.6|31499.6|8
1643763280000|2022-02-02 00:54:40|31550.2|31500.2|31548.2|31498.2|31550.2|31500.2|31545.1|31495.1|19
1643763290000|2022-02-02 00:54:50|31548.5|31498.5|31548|31498|31548.5|31498.5|31546.3|31496.3|17
1643763300000|2022-02-02 00:55:00|31547.8|31497.8|31548.2|31498.2|31549.6|31499.6|31546.1|31496.1|18
1643763310000|2022-02-02 00:55:10|31548.4|31498.4|31547.2|31497.2|31548.4|31498.4|31546.3|31496.3|11
1643763320000|2022-02-02 00:55:20|31550.8|31500.8|31546.5|31496.5|31550.8|31500.8|31545.9|31495.9|13
1643763330000|2022-02-02 00:55:30|31546|31496|31546|31496|31547.3|31497.3|31545.1|31495.1|9
1643763340000|2022-02-02 00:55:40|31545.5|31495.5|31546.8|31496.8|31549.4|31499.4|31545.5|31495.5|8
1643763350000|2022-02-02 00:55:50|31546.6|31496.6|31547.5|31497.5|31547.5|31497.5|31546.3|31496.3|11
1643763360000|2022-02-02 00:56:00|31545.9|31495.9|31545.1|31495.1|31546.6|31496.6|31545.1|31495.1|7
1643763370000|2022-02-02 00:56:10|31544.3|31494.3|31544.9|31494.9|31551.1|31501.1|31544.3|31494.3|7
1643763380000|2022-02-02 00:56:20|31545.2|31495.2|31548|31498|31552.3|31502.3|31543.3|31493.3|10
1643763390000|2022-02-02 00:56:30|31550.7|31500.7|31547.4|31497.4|31550.7|31500.7|31544.4|31494.4|16
1643763400000|2022-02-02 00:56:40|31546.8|31496.8|31547.1|31497.1|31547.7|31497.7|31546.5|31496.5|13
1643763410000|2022-02-02 00:56:50|31547.4|31497.4|31548.3|31498.3|31549.2|31499.2|31547.2|31497.2|6
1643763420000|2022-02-02 00:57:00|31548|31498|31547.8|31497.8|31548.9|31498.9|31547.8|31497.8|4
1643763430000|2022-02-02 00:57:10|31547.9|31497.9|31545.8|31495.8|31547.9|31497.9|31545.7|31495.7|6
1643763440000|2022-02-02 00:57:20|31545.7|31495.7|31545.2|31495.2|31549.6|31499.6|31544.4|31494.4|14
1643763450000|2022-02-02 00:57:30|31545.7|31495.7|31544.8|31494.8|31546.1|31496.1|31544.3|31494.3|16
1643763460000|2022-02-02 00:57:40|31545.1|31495.1|31546.7|31496.7|31546.7|31496.7|31543.7|31493.7|6
1643763470000|2022-02-02 00:57:50|31546.4|31496.4|31544.2|31494.2|31546.4|31496.4|31544.2|31494.2|8
1643763480000|2022-02-02 00:58:00|31544.9|31494.9|31548|31498|31548|31498|31544.2|31494.2|7
1643763490000|2022-02-02 00:58:10|31547.3|31497.3|31546.8|31496.8|31547.8|31497.8|31546.8|31496.8|7
1643763500000|2022-02-02 00:58:20|31544.6|31494.6|31545.6|31495.6|31545.6|31495.6|31543.1|31493.1|8
1643763510000|2022-02-02 00:58:30|31545.3|31495.3|31544.2|31494.2|31545.3|31495.3|31543.4|31493.4|10
1643763520000|2022-02-02 00:58:40|31544.4|31494.4|31543.8|31493.8|31545.1|31495.1|31543.6|31493.6|11
1643763530000|2022-02-02 00:58:50|31544.3|31494.3|31546.4|31496.4|31546.4|31496.4|31542.2|31492.2|9
1643763540000|2022-02-02 00:59:00|31546.3|31496.3|31543.2|31493.2|31546.7|31496.7|31542.9|31492.9|10
1643763550000|2022-02-02 00:59:10|31544.3|31494.3|31545.7|31495.7|31549|31499|31543.2|31493.2|17
1643763560000|2022-02-02 00:59:20|31545.8|31495.8|31546|31496|31546.2|31496.2|31544.9|31494.9|8
1643763570000|2022-02-02 00:59:30|31544.8|31494.8|31544.8|31494.8|31545.2|31495.2|31544.2|31494.2|9
1643763580000|2022-02-02 00:59:40|31544.6|31494.6|31549|31499|31549|31499|31544.6|31494.6|12
1643763590000|2022-02-02 00:59:50|31549.6|31499.6|31545.9|31495.9|31549.6|31499.6|31545.9|31495.9|8
1643763600000|2022-02-02 01:00:00|31546.2|31496.2|31548.3|31498.3|31549.2|31499.2|31545|31495|9
1643763610000|2022-02-02 01:00:10|31547.7|31497.7|31547.3|31497.3|31548.5|31498.5|31543.9|31493.7|16
1643763620000|2022-02-02 01:00:20|31547.9|31497.9|31544.7|31494.7|31547.9|31497.9|31544.1|31494.1|14
1643763630000|2022-02-02 01:00:30|31544.4|31494.4|31546.7|31496.7|31547.3|31497.3|31544.4|31494.4|5
1643763640000|2022-02-02 01:00:40|31545.4|31495.4|31545.8|31495.8|31545.8|31495.8|31544.4|31494.4|11
1643763650000|2022-02-02 01:00:50|31551.4|31501.4|31544.9|31494.9|31551.4|31501.4|31544.5|31494.5|8
1643763660000|2022-02-02 01:01:00|31545|31495|31543.9|31493.9|31545|31495|31542.7|31492.7|12
1643763670000|2022-02-02 01:01:10|31549.8|31499.8|31546.8|31496.8|31549.8|31499.8|31546.5|31496.5|8
1643763680000|2022-02-02 01:01:20|31546.7|31496.7|31545.7|31495.7|31547.1|31497.1|31545.6|31495.6|7
1643763690000|2022-02-02 01:01:30|31546.4|31496.4|31546.9|31496.9|31548.3|31498.3|31544.2|31494.2|20
1643763700000|2022-02-02 01:01:40|31547.4|31497|31548.4|31498.4|31549.6|31499.6|31546.1|31495.1|24
1643763710000|2022-02-02 01:01:50|31548.1|31498.1|31546.2|31496.2|31548.5|31498.5|31545.9|31495.9|18
1643763720000|2022-02-02 01:02:00|31546.6|31496.6|31543.7|31493.7|31547.5|31496.6|31541.7|31491.7|20
1643763730000|2022-02-02 01:02:10|31543.6|31493.6|31543.2|31493.2|31544.4|31494.4|31543.2|31493.2|16
1643763740000|2022-02-02 01:02:20|31543.7|31493.7|31544.6|31494.6|31545.4|31495.4|31542.4|31492.4|16
1643763750000|2022-02-02 01:02:30|31543|31493|31542.6|31492.6|31543.3|31493.3|31541|31491|17
1643763760000|2022-02-02 01:02:40|31542.8|31492.8|31541.5|31491.5|31542.8|31492.8|31539.3|31489.3|12
1643763770000|2022-02-02 01:02:50|31541.7|31491.7|31542.1|31492.1|31545|31495|31541|31491|10
1643763780000|2022-02-02 01:03:00|31543.1|31493.1|31542.4|31492.4|31543.1|31493.1|31540.4|31490.4|13
1643763790000|2022-02-02 01:03:10|31543.2|31493.2|31545.5|31495.5|31546.9|31496.9|31541.2|31491.2|17
1643763800000|2022-02-02 01:03:20|31545.3|31495.3|31543|31493|31545.8|31495.8|31543|31493|10
1643763810000|2022-02-02 01:03:30|31544.4|31494.4|31543.8|31493.8|31544.4|31494.4|31543.5|31493.5|11
1643763820000|2022-02-02 01:03:40|31543.9|31493.9|31546.5|31496.5|31548.4|31498.4|31543.9|31493.9|10
1643763830000|2022-02-02 01:03:50|31547|31497|31541.1|31491.1|31547|31497|31540.3|31490.3|19
1643763840000|2022-02-02 01:04:00|31545.7|31495.7|31544.8|31494.8|31545.7|31495.7|31544.6|31494.6|7
1643763850000|2022-02-02 01:04:10|31544.7|31494.7|31544.7|31494.7|31544.9|31494.9|31544.7|31494.7|5
1643763860000|2022-02-02 01:04:20|31543.1|31493.1|31542.8|31492.8|31543.1|31493.1|31542.7|31492.7|8
1643763870000|2022-02-02 01:04:30|31547|31497|31542.3|31492.3|31547|31497|31541.6|31491.6|14
1643763880000|2022-02-02 01:04:40|31542.6|31492.6|31541.3|31491.3|31545.5|31492.6|31539|31484|15
1643763890000|2022-02-02 01:04:50|31540.7|31490.7|31543.7|31491.1|31548|31492.8|31540.7|31490|13
1643763900000|2022-02-02 01:05:00|31543|31493|31545.5|31495.5|31546.4|31496.4|31543|31493|15
1643763910000|2022-02-02 01:05:10|31545.1|31495.1|31543.9|31493.9|31545.2|31495.2|31543.3|31493.3|18
1643763920000|2022-02-02 01:05:20|31544.5|31494.5|31539|31489|31545.8|31495.8|31538.8|31488.8|14
1643763930000|2022-02-02 01:05:30|31539.8|31489.3|31540.6|31490.6|31540.6|31490.6|31538.2|31488.2|17
1643763940000|2022-02-02 01:05:40|31540.4|31490.4|31540.5|31490.5|31543.5|31493.5|31538.7|31487.5|13
1643763950000|2022-02-02 01:05:50|31540.2|31490.2|31540.7|31490.7|31541.4|31491.4|31539.9|31489.9|16
1643763960000|2022-02-02 01:06:00|31540.8|31490.8|31540.3|31490.3|31541.7|31491.7|31540|31490|11
1643763970000|2022-02-02 01:06:10|31538.7|31488.7|31538.5|31488.5|31539.6|31489.4|31538.4|31488.3|9
1643763980000|2022-02-02 01:06:20|31539.1|31489.1|31539.3|31489.3|31543.8|31493.8|31536.9|31486.9|16
1643763990000|2022-02-02 01:06:30|31539.6|31489.6|31540|31488.5|31540.9|31490.5|31538.8|31487.8|18
1643764000000|2022-02-02 01:06:40|31539.3|31488.4|31539|31488.4|31540.3|31489.9|31538.5|31488.4|15
1643764010000|2022-02-02 01:06:50|31539.2|31488.6|31540.6|31490.6|31541.4|31491.4|31538.1|31488.1|10
1643764020000|2022-02-02 01:07:00|31540.7|31490.7|31537.5|31487.5|31540.9|31490.9|31537.5|31487.5|8
1643764030000|2022-02-02 01:07:10|31538|31488|31537.4|31487.4|31538.4|31488.4|31536.6|31486.6|10
1643764040000|2022-02-02 01:07:20|31539.2|31489.1|31542.8|31492.8|31544.3|31494.3|31539|31489|7
1643764050000|2022-02-02 01:07:30|31542.5|31492.5|31537.8|31487.8|31542.5|31492.5|31537.3|31487.3|17
1643764060000|2022-02-02 01:07:40|31537.6|31487.6|31539.4|31489.4|31543.3|31493.3|31537.6|31487.6|14
1643764070000|2022-02-02 01:07:50|31539.9|31489.9|31539.4|31489.4|31540.5|31490.5|31539.4|31489.4|5
1643764080000|2022-02-02 01:08:00|31541.6|31491.6|31544|31494|31546|31496|31541.6|31491.4|8
1643764090000|2022-02-02 01:08:10|31545.2|31495.2|31543.5|31492.3|31545.9|31495.6|31542.1|31490.9|6
1643764100000|2022-02-02 01:08:20|31544|31493.3|31543.1|31493.1|31544.1|31493.6|31541.6|31490.3|11
1643764110000|2022-02-02 01:08:30|31541.2|31491.2|31538.8|31488.8|31541.2|31491.2|31537.5|31487.5|20
1643764120000|2022-02-02 01:08:40|31538.4|31488.4|31539.9|31489.9|31542.5|31492.5|31538.4|31488.4|12
1643764130000|2022-02-02 01:08:50|31540.3|31490.3|31540.4|31490.4|31540.8|31490.8|31539.6|31489.6|8
1643764140000|2022-02-02 01:09:00|31540.2|31490.2|31542.9|31492.9|31543.8|31493.8|31540.2|31490.2|10
1643764150000|2022-02-02 01:09:10|31542.4|31492.4|31539.4|31489.4|31543.3|31493.3|31539.2|31489.2|8
1643764160000|2022-02-02 01:09:20|31539.7|31489.7|31541.8|31491.8|31542.6|31492.6|31539.7|31489.7|6
1643764170000|2022-02-02 01:09:30|31541.9|31490.7|31540.3|31490.3|31541.9|31490.7|31539.1|31488.9|12
1643764180000|2022-02-02 01:09:40|31540.1|31490.1|31539.8|31489.8|31541.1|31490.5|31539.8|31489.8|5
1643764190000|2022-02-02 01:09:50|31543.4|31493.4|31542.5|31492.5|31544.2|31494.2|31542.5|31492.5|6
1643764200000|2022-02-02 01:10:00|31543|31493|31540.7|31490.7|31543.1|31493.1|31540.4|31490.4|10
1643764210000|2022-02-02 01:10:10|31541.5|31491.5|31539.4|31489.4|31541.7|31491.7|31538.1|31488.1|10
1643764220000|2022-02-02 01:10:20|31544.3|31494.3|31540|31490|31544.3|31494.3|31539.4|31489.4|18
1643764230000|2022-02-02 01:10:30|31539.5|31489.5|31541|31491|31541.3|31491.3|31539.5|31489.5|8
1643764240000|2022-02-02 01:10:40|31541.2|31491.2|31538.8|31488.8|31541.2|31491.2|31538.8|31488.8|5
1643764250000|2022-02-02 01:10:50|31543.9|31493.9|31539.5|31489.5|31543.9|31493.9|31539.5|31489.5|6
1643764260000|2022-02-02 01:11:00|31540|31490|31538.6|31488.6|31540.6|31490.6|31538.6|31488.6|13
1643764270000|2022-02-02 01:11:10|31538.8|31488.8|31539.2|31489.2|31543|31493|31535.8|31485.8|13
1643764280000|2022-02-02 01:11:20|31539|31489|31539.2|31489.2|31539.4|31489.4|31538.9|31488.9|10
1643764290000|2022-02-02 01:11:30|31542.6|31492.6|31540.9|31490.9|31542.6|31492.6|31540.9|31490.9|5
1643764300000|2022-02-02 01:11:40|31542.4|31492.4|31539.2|31489.2|31542.4|31492.4|31538.6|31488.6|6
1643764310000|2022-02-02 01:11:50|31538.9|31488.9|31539|31489|31542.8|31492.8|31538.8|31488.8|13
1643764320000|2022-02-02 01:12:00|31539.2|31489.2|31537.6|31487.6|31539.2|31489.2|31537.3|31487.3|9
1643764330000|2022-02-02 01:12:10|31544.3|31494.3|31540.7|31490.7|31544.3|31494.3|31540.7|31490.7|7
1643764340000|2022-02-02 01:12:20|31541.3|31491.3|31540.4|31490.4|31541.3|31491.3|31540.3|31490.3|7
1643764350000|2022-02-02 01:12:30|31539.9|31489.9|31537.8|31487.8|31540.5|31490.5|31537.8|31487.8|9
1643764360000|2022-02-02 01:12:40|31539.5|31488.3|31538.6|31487.9|31545.3|31495.3|31537.4|31487|18
1643764370000|2022-02-02 01:12:50|31538.2|31488.1|31538.1|31488.1|31538.2|31488.2|31537.3|31487.3|14
1643764380000|2022-02-02 01:13:00|31539.4|31488.4|31542.5|31492.5|31542.5|31492.5|31537.6|31486.2|15
1643764390000|2022-02-02 01:13:10|31541.4|31491.4|31541.6|31491.6|31542.4|31492.4|31540.6|31490.6|7
1643764400000|2022-02-02 01:13:20|31541.9|31491.9|31542.8|31492.8|31542.8|31492.8|31540.9|31490.9|8
1643764410000|2022-02-02 01:13:30|31542.2|31492.2|31538.5|31488.5|31542.2|31492.2|31538.4|31488.4|4
1643764420000|2022-02-02 01:13:40|31538.1|31488.1|31538.3|31488.3|31538.3|31488.3|31538.1|31488.1|3
1643764430000|2022-02-02 01:13:50|31536.8|31486.8|31541.7|31491.7|31541.7|31491.7|31536.8|31486.8|5
1643764440000|2022-02-02 01:14:00|31539.2|31489.2|31540.3|31490.3|31540.9|31490.9|31539.2|31489.2|6
1643764450000|2022-02-02 01:14:10|31540.7|31490.7|31539.3|31489.3|31540.7|31490.7|31538.7|31488.7|4
1643764460000|2022-02-02 01:14:20|31539|31489|31543.3|31493.3|31543.3|31493.3|31539|31489|8
1643764470000|2022-02-02 01:14:30|31541.9|31491.9|31541|31491|31545.5|31492.6|31540.2|31488.7|9
1643764480000|2022-02-02 01:14:40|31540.3|31490.3|31544.1|31487|31544.7|31491|31539.5|31486.2|12
1643764490000|2022-02-02 01:14:50|31543.9|31486.7|31538|31488|31543.9|31488.8|31537.7|31484.8|9
1643764500000|2022-02-02 01:15:00|31538.1|31488.1|31541.8|31491.8|31542.4|31492.4|31536|31485.8|9
1643764510000|2022-02-02 01:15:10|31540.9|31490.9|31540.4|31490.4|31540.9|31490.9|31540.3|31490.3|6
1643764520000|2022-02-02 01:15:20|31540.6|31490.6|31541.4|31491.4|31541.7|31491.7|31540.6|31490.6|5
1643764530000|2022-02-02 01:15:30|31539.3|31489.3|31543|31493|31544.4|31494.4|31539.1|31489.1|8
1643764540000|2022-02-02 01:15:40|31544.3|31487.2|31538.3|31488.3|31544.3|31489.5|31537|31485.5|7
1643764550000|2022-02-02 01:15:50|31538|31488|31541.5|31491.5|31543.5|31493.5|31537.5|31487.5|9
1643764560000|2022-02-02 01:16:00|31541.7|31491.7|31541.8|31491.8|31542|31492|31540.8|31490.8|7
1643764570000|2022-02-02 01:16:10|31540.8|31490.8|31543|31493|31543.9|31493.9|31539|31489|7
1643764580000|2022-02-02 01:16:20|31540.7|31490.7|31539.7|31489.7|31540.7|31490.7|31538.7|31488.7|5
1643764590000|2022-02-02 01:16:30|31540.1|31490.1|31544.4|31494.4|31544.4|31494.4|31538.9|31488.9|5
1643764600000|2022-02-02 01:16:40|31541|31491|31538.2|31488.2|31541|31491|31538.2|31488.2|7
1643764610000|2022-02-02 01:16:50|31537.5|31487.5|31542.1|31492.1|31543.3|31493.3|31537.5|31487.5|5
1643764620000|2022-02-02 01:17:00|31542.2|31492.2|31539.9|31489.9|31542.2|31492.2|31539.3|31489.3|10
1643764630000|2022-02-02 01:17:10|31539.7|31489.7|31542.6|31492.6|31542.9|31492.9|31538.2|31488.2|10
1643764640000|2022-02-02 01:17:20|31542.1|31492.1|31537.2|31487.2|31542.1|31492.1|31537.2|31487.2|6
1643764650000|2022-02-02 01:17:30|31538.1|31487.8|31541.1|31491.1|31542|31492|31537.5|31485.6|7
1643764660000|2022-02-02 01:17:40|31540.3|31490.3|31539.4|31489.4|31540.3|31490.3|31539.4|31489.4|6
1643764670000|2022-02-02 01:17:50|31540.6|31489.9|31540.5|31488.5|31540.6|31490.3|31539.3|31488.5|13
1643764680000|2022-02-02 01:18:00|31539.9|31488.2|31541.9|31487.8|31542.9|31489.6|31539.9|31487.1|16
1643764690000|2022-02-02 01:18:10|31542.9|31487.6|31541.3|31486.4|31543.6|31488.3|31540.6|31486.4|11
1643764700000|2022-02-02 01:18:20|31541.7|31491.8|31541.5|31491.5|31541.8|31491.8|31539.3|31489.3|15
1643764710000|2022-02-02 01:18:30|31539.1|31489.1|31540.6|31490.6|31540.8|31490.8|31536.6|31486.2|18
1643764720000|2022-02-02 01:18:40|31540|31490|31537.4|31487.4|31540|31490|31537|31487|12
1643764730000|2022-02-02 01:18:50|31537.5|31487.5|31537.9|31487.9|31538|31488|31536.3|31486.3|11
1643764740000|2022-02-02 01:19:00|31536.5|31486.5|31541|31491|31541|31491|31536.1|31486.1|8
1643764750000|2022-02-02 01:19:10|31539.3|31489.3|31538.6|31488.6|31540.1|31490.1|31538.6|31488.6|4
1643764760000|2022-02-02 01:19:20|31539.3|31489.3|31540.8|31490.8|31540.8|31490.8|31532.5|31482.5|6
1643764770000|2022-02-02 01:19:30|31538.9|31488.9|31539.2|31489.2|31540.3|31490.3|31538.5|31488.5|13
1643764780000|2022-02-02 01:19:40|31540.3|31490.3|31539.1|31489.1|31540.3|31490.3|31538.6|31488.6|5
1643764790000|2022-02-02 01:19:50|31537.1|31487|31540.9|31490.9|31541.8|31491.8|31536.2|31486.2|9
1643764800000|2022-02-02 01:20:00|31541.2|31491.2|31536|31486|31541.2|31491.2|31536|31486|7
1643764810000|2022-02-02 01:20:10|31536.3|31486.3|31541.8|31491.8|31542.6|31492.6|31536|31486|6
1643764820000|2022-02-02 01:20:20|31539.3|31489.3|31540.2|31490|31544.6|31493.6|31537.9|31483.7|14
1643764830000|2022-02-02 01:20:30|31541.5|31491.5|31537.4|31487.4|31541.5|31491.5|31536.9|31486.9|13
1643764840000|2022-02-02 01:20:40|31537.2|31487.2|31537.1|31487.1|31537.3|31487.3|31536.5|31486.5|4
1643764850000|2022-02-02 01:20:50|31537|31487|31538.8|31488.8|31540.7|31490.7|31536.3|31486.1|9
1643764860000|2022-02-02 01:21:00|31538.9|31488.9|31538|31488|31538.9|31488.9|31538|31488|6
1643764870000|2022-02-02 01:21:10|31538.5|31488.5|31538.4|31488.4|31538.6|31488.6|31538.1|31488.1|5
1643764880000|2022-02-02 01:21:20|31537.4|31487.4|31537.6|31487.6|31539.4|31489.4|31536.3|31486.3|14
1643764890000|2022-02-02 01:21:30|31537.5|31487.5|31538.2|31488.2|31538.2|31488.2|31537.5|31487.5|8
1643764900000|2022-02-02 01:21:40|31537.9|31487.9|31536.3|31486.3|31537.9|31487.9|31536.3|31486.3|4
1643764910000|2022-02-02 01:21:50|31536.1|31486.1|31534.4|31484.4|31541.6|31491.6|31534.2|31484.2|11
1643764920000|2022-02-02 01:22:00|31537.1|31485.3|31538.5|31488.5|31539.2|31489.2|31535.1|31485.1|9
1643764930000|2022-02-02 01:22:10|31537.3|31487.3|31533.5|31483.5|31537.3|31487.3|31533.4|31483.4|7
1643764940000|2022-02-02 01:22:20|31534.3|31484.3|31538.9|31488.9|31538.9|31488.9|31534.3|31484.3|5
1643764950000|2022-02-02 01:22:30|31538.3|31488.3|31537.4|31487.4|31538.6|31488.6|31537.4|31487.4|6
1643764960000|2022-02-02 01:22:40|31539.1|31489.1|31539|31489|31539.9|31489.9|31536.6|31486.6|9
1643764970000|2022-02-02 01:22:50|31539.5|31489.5|31538.4|31486|31539.5|31489.5|31535.4|31485.4|5
1643764980000|2022-02-02 01:23:00|31537.2|31487.2|31534.2|31484.2|31537.2|31487.2|31533.2|31483.2|5
1643764990000|2022-02-02 01:23:10|31534.3|31484.3|31537.4|31487.4|31540.4|31490.4|31534.3|31484.3|10
1643765000000|2022-02-02 01:23:20|31538.2|31488.2|31537.3|31487.3|31538.2|31488.2|31537.3|31487.3|7
1643765010000|2022-02-02 01:23:30|31537.7|31487.7|31538.6|31488.6|31539.6|31489.6|31537.7|31487.7|5
1643765020000|2022-02-02 01:23:40|31535|31484.7|31534.9|31484.9|31535.8|31485.3|31534.7|31484.7|9
1643765030000|2022-02-02 01:23:50|31534.8|31484.8|31534.9|31484.9|31534.9|31484.9|31534.7|31484.7|6
1643765040000|2022-02-02 01:24:00|31533.8|31483.8|31538.5|31488.5|31538.9|31488.9|31533.8|31483.8|4
1643765050000|2022-02-02 01:24:10|31537.2|31487.2|31537.1|31487.1|31537.8|31487.8|31534.8|31484.8|7
1643765060000|2022-02-02 01:24:20|31537.5|31486.9|31536.8|31486.8|31537.5|31487.2|31536.2|31486.2|7
1643765070000|2022-02-02 01:24:30|31536.7|31486.7|31540.3|31490.3|31541.5|31491.5|31536.7|31486.7|6
1643765080000|2022-02-02 01:24:40|31539.5|31489.5|31539.3|31489.3|31539.9|31489.9|31539.3|31489.3|10
1643765090000|2022-02-02 01:24:50|31539.4|31489.4|31540.4|31490.4|31542.2|31492.2|31533.6|31483.6|11
1643765100000|2022-02-02 01:25:00|31540.8|31490.8|31537.1|31487.1|31542.1|31492.1|31537.1|31487.1|17
1643765110000|2022-02-02 01:25:10|31537.6|31487.6|31540.7|31490.7|31541.4|31491.4|31537.6|31487.6|6
1643765120000|2022-02-02 01:25:20|31541.1|31491.1|31543.4|31493.4|31543.7|31493.7|31541.1|31491.1|9
1643765130000|2022-02-02 01:25:30|31543.1|31490.5|31543.5|31491.6|31543.6|31491.6|31540.9|31490.3|8
1643765140000|2022-02-02 01:25:40|31543.1|31492.3|31536.7|31486.7|31544|31494|31536.7|31486.7|12
1643765150000|2022-02-02 01:25:50|31536.5|31485|31537.5|31486.5|31538.4|31486.6|31536.1|31484.9|11
1643765160000|2022-02-02 01:26:00|31537.2|31486.2|31536.2|31486.2|31537.2|31486.3|31536.2|31486.2|3
1643765170000|2022-02-02 01:26:10|31536.1|31486.1|31537.9|31487.9|31541.2|31491.2|31536.1|31486.1|9
1643765180000|2022-02-02 01:26:20|31538.1|31488.1|31536.1|31486.1|31538.1|31488.1|31535.7|31485.7|10
1643765190000|2022-02-02 01:26:30|31536.6|31486.6|31539|31489|31540.8|31490.8|31536.2|31486.2|7
1643765200000|2022-02-02 01:26:40|31538.7|31488.7|31534.8|31484.8|31538.9|31488.9|31534.8|31484.8|11
1643765210000|2022-02-02 01:26:50|31535|31485|31537.2|31487.2|31539.7|31489.7|31534.8|31484.8|16
1643765220000|2022-02-02 01:27:00|31537|31487|31537.9|31487.9|31538.3|31488.3|31536.7|31486.7|7
1643765230000|2022-02-02 01:27:10|31538.4|31488.4|31535.4|31485.4|31540.6|31490.6|31535.4|31485.4|6
1643765240000|2022-02-02 01:27:20|31535.5|31485.5|31535.8|31485.8|31536.1|31486.1|31534.7|31484.7|10
1643765250000|2022-02-02 01:27:30|31535.7|31485.7|31535.4|31485.4|31541|31491|31535.3|31485.3|15
1643765260000|2022-02-02 01:27:40|31536.3|31486.3|31534.9|31484.9|31536.3|31486.3|31533.7|31483.7|19
1643765270000|2022-02-02 01:27:50|31534.6|31484.6|31534.6|31484.6|31535.1|31485.1|31534.5|31484.5|7
1643765280000|2022-02-02 01:28:00|31534.3|31484.3|31540|31490|31540|31490|31533.9|31483.9|7
1643765290000|2022-02-02 01:28:10|31538.8|31488.8|31535.3|31485.3|31538.8|31488.8|31535.3|31485.3|9
1643765300000|2022-02-02 01:28:20|31535|31485|31541.6|31491.6|31541.6|31491.6|31535|31485|11
1643765310000|2022-02-02 01:28:30|31540.9|31490.9|31534.2|31484.2|31542|31492|31533.1|31481.8|13
1643765320000|2022-02-02 01:28:40|31534.1|31484.1|31538|31488|31538|31488|31533.8|31483.8|6
1643765330000|2022-02-02 01:28:50|31537.7|31487.7|31537.3|31487.3|31537.9|31487.9|31536.5|31486.5|8
1643765340000|2022-02-02 01:29:00|31537.7|31487.7|31533.1|31483.1|31537.7|31487.7|31533.1|31483.1|9
1643765350000|2022-02-02 01:29:10|31535.2|31485.2|31539.2|31489.2|31539.9|31489.9|31535.2|31485.2|6
1643765360000|2022-02-02 01:29:20|31539.5|31489.5|31535.2|31485.2|31540.9|31489.5|31532.8|31482.8|17
1643765370000|2022-02-02 01:29:30|31534.4|31483.3|31535.1|31485.1|31535.1|31485.1|31534.2|31483.3|4
1643765380000|2022-02-02 01:29:40|31534.6|31484.6|31534.9|31484.9|31535.5|31485.4|31533|31483|14
1643765390000|2022-02-02 01:29:50|31533|31483|31537.8|31487.8|31539.4|31488.4|31533|31483|13
1643765400000|2022-02-02 01:30:00|31538.3|31488.3|31538.1|31488.1|31538.3|31488.3|31536.2|31486.2|23
1643765410000|2022-02-02 01:30:10|31537.4|31487.4|31538.8|31488.8|31540.1|31490.1|31537.4|31487.4|21
1643765420000|2022-02-02 01:30:20|31539.3|31489.3|31536.3|31486.3|31539.4|31489.4|31532.3|31482.3|18
1643765430000|2022-02-02 01:30:30|31539.7|31489.7|31538.5|31488.5|31539.7|31489.7|31537.3|31487.3|16
1643765440000|2022-02-02 01:30:40|31538.6|31488.6|31537.7|31487.7|31538.7|31488.7|31536.6|31486.6|12
1643765450000|2022-02-02 01:30:50|31537.9|31487.9|31536.9|31486.9|31537.9|31487.9|31535.5|31485.5|10
1643765460000|2022-02-02 01:31:00|31537.5|31487.5|31537.8|31486.8|31540.5|31490.5|31535.6|31485.6|20
1643765470000|2022-02-02 01:31:10|31537|31487|31536.2|31486.2|31537|31487|31536.1|31486.1|7
1643765480000|2022-02-02 01:31:20|31541.4|31491.4|31537.6|31487.6|31541.4|31491.4|31537.1|31487.1|6
1643765490000|2022-02-02 01:31:30|31535.6|31485.6|31534.7|31484.7|31537.2|31487.2|31534.7|31484.7|12
1643765500000|2022-02-02 01:31:40|31535.4|31485.4|31538.6|31488.6|31538.6|31488.6|31535.4|31485.4|20
1643765510000|2022-02-02 01:31:50|31537.6|31487.6|31538.4|31488.4|31540.8|31490.8|31535.2|31485.2|21
1643765520000|2022-02-02 01:32:00|31536.6|31486.6|31535.4|31485.4|31536.6|31486.6|31534.6|31484.6|16
1643765530000|2022-02-02 01:32:10|31535.5|31485.5|31540.3|31490.3|31540.3|31490.3|31533.9|31483.9|10
1643765540000|2022-02-02 01:32:20|31539.6|31489.6|31537.3|31487.3|31539.6|31489.6|31537.3|31487.3|13
1643765550000|2022-02-02 01:32:30|31537.7|31487.7|31536.9|31486.9|31537.7|31487.7|31536.3|31486.3|10
1643765560000|2022-02-02 01:32:40|31535.4|31485.4|31535.5|31485.5|31537.3|31487.3|31534.8|31484.8|17
1643765570000|2022-02-02 01:32:50|31536|31486|31535.6|31485.6|31536|31486|31535.1|31485.1|7
1643765580000|2022-02-02 01:33:00|31535.7|31485.4|31535.1|31485.1|31536.5|31485.5|31535.1|31485|7
1643765590000|2022-02-02 01:33:10|31533.7|31482.1|31536.5|31486.5|31538|31488|31533.7|31482.1|17
1643765600000|2022-02-02 01:33:20|31536.3|31486.3|31537.7|31487.7|31538.7|31488.7|31534.6|31484.6|11
1643765610000|2022-02-02 01:33:30|31537.9|31487.9|31538.2|31488.2|31539.4|31489.4|31536.8|31486.8|11
1643765620000|2022-02-02 01:33:40|31538.4|31488.4|31534.5|31484.5|31538.4|31488.4|31533.9|31483.9|14
1643765630000|2022-02-02 01:33:50|31534.3|31484.3|31535.7|31485.7|31535.7|31485.7|31534.3|31484.3|16
1643765640000|2022-02-02 01:34:00|31536.2|31486.2|31534.4|31484.4|31536.3|31486.3|31534.2|31484.2|14
1643765650000|2022-02-02 01:34:10|31537.9|31487.9|31536.6|31486.6|31537.9|31487.9|31535.3|31485.3|9
1643765660000|2022-02-02 01:34:20|31535.2|31485.2|31537.1|31487.1|31538.5|31488.5|31535.2|31485.2|12
1643765670000|2022-02-02 01:34:30|31536.8|31486.8|31535.1|31485.1|31537.6|31487.6|31533.6|31483.6|15
1643765680000|2022-02-02 01:34:40|31534.3|31484.3|31535.2|31485.2|31535.2|31485.2|31534.3|31484.3|10
1643765690000|2022-02-02 01:34:50|31535.4|31485.4|31539.3|31489.3|31540.2|31490.2|31535.2|31485.2|6
1643765700000|2022-02-02 01:35:00|31538.5|31488.5|31533.4|31483.4|31538.5|31488.5|31532.9|31482.7|12
1643765710000|2022-02-02 01:35:10|31533.3|31483.3|31538.7|31488.7|31539.9|31489.9|31533.3|31483.3|8
1643765720000|2022-02-02 01:35:20|31539.2|31489.2|31537.7|31487.7|31539.2|31489.2|31537.5|31487.5|3
1643765730000|2022-02-02 01:35:30|31537|31484.4|31535.2|31485.2|31542.6|31492.6|31534.9|31484.4|12
1643765740000|2022-02-02 01:35:40|31534.6|31484.6|31535.3|31485.3|31535.3|31485.3|31534.6|31484.6|3
1643765750000|2022-02-02 01:35:50|31534.6|31484.6|31535.2|31485.2|31541.4|31491.4|31534.6|31484.6|7
1643765760000|2022-02-02 01:36:00|31534.7|31484.7|31534.8|31484.8|31537|31485.4|31534.7|31484.7|10
1643765770000|2022-02-02 01:36:10|31534.9|31484.9|31538.4|31488.4|31539.9|31489.9|31534.6|31484.6|7
1643765780000|2022-02-02 01:36:20|31538.5|31488.5|31535.1|31485.1|31538.5|31488.5|31534.5|31484.5|6
1643765790000|2022-02-02 01:36:30|31535.4|31485.4|31535|31485|31535.4|31485.4|31534.7|31484.7|7
1643765800000|2022-02-02 01:36:40|31535.3|31485.3|31537.1|31487.1|31541.4|31491.4|31535|31485|7
1643765810000|2022-02-02 01:36:50|31537.7|31487.7|31533.6|31483.6|31537.7|31487.7|31531.7|31481.7|6
1643765820000|2022-02-02 01:37:00|31535|31484.6|31538.1|31488.1|31539.8|31489.8|31534.5|31483.3|10
1643765830000|2022-02-02 01:37:10|31538.7|31488.7|31536|31486|31538.7|31488.7|31535.3|31485.3|13
1643765840000|2022-02-02 01:37:20|31536.2|31486.2|31539.6|31489.6|31540.5|31490.5|31534.2|31484.2|7
1643765850000|2022-02-02 01:37:30|31538.1|31488.1|31534.5|31484.5|31538.7|31488.7|31534|31484|10
1643765860000|2022-02-02 01:37:40|31534.8|31484.8|31537.8|31487.8|31541.8|31491.8|31534.8|31484.8|8
1643765870000|2022-02-02 01:37:50|31536.7|31486.7|31534.6|31484.6|31537.1|31487.1|31533.9|31483.9|8
1643765880000|2022-02-02 01:38:00|31535.3|31485.3|31538.1|31488.1|31538.6|31488.6|31534.1|31484.1|10
1643765890000|2022-02-02 01:38:10|31536.7|31486.7|31536.9|31486.9|31537.6|31487.6|31535.9|31485.9|7
1643765900000|2022-02-02 01:38:20|31537.6|31487.6|31537.9|31487.9|31538.7|31488.7|31536.7|31486.7|11
1643765910000|2022-02-02 01:38:30|31534.7|31484.7|31533.4|31483.4|31536.5|31486.5|31532.3|31482.3|9
1643765920000|2022-02-02 01:38:40|31531|31481|31532.9|31482.9|31533.1|31483.1|31531|31481|7
1643765930000|2022-02-02 01:38:50|31532.7|31482.7|31536.6|31486.6|31537.4|31487.4|31532.4|31482.4|9
1643765940000|2022-02-02 01:39:00|31536.5|31486.5|31533.9|31483.9|31536.5|31486.5|31533.7|31483.7|6
1643765950000|2022-02-02 01:39:10|31534.1|31484.1|31535.2|31485.2|31539.4|31489.4|31532.3|31482.3|10
1643765960000|2022-02-02 01:39:20|31536|31486|31535.1|31485.1|31536|31486|31535.1|31485.1|5
1643765970000|2022-02-02 01:39:30|31535.6|31485.6|31530.7|31480.7|31535.6|31485.6|31530.4|31480.4|13
1643765980000|2022-02-02 01:39:40|31530.6|31480.6|31533.2|31483.2|31534.9|31484.9|31530.6|31480.6|18
1643765990000|2022-02-02 01:39:50|31533.7|31483.7|31533.9|31483.9|31534.2|31484.2|31533.2|31483.2|6
1643766000000|2022-02-02 01:40:00|31531.1|31480.3|31530.9|31480.9|31531.1|31480.9|31530.7|31480.3|5
1643766010000|2022-02-02 01:40:10|31531.4|31481.4|31532.6|31482.6|31533.5|31483.5|31531.4|31481.4|16
1643766020000|2022-02-02 01:40:20|31533.1|31483.1|31533.2|31483.2|31533.4|31483.4|31532.8|31482.8|6
1643766030000|2022-02-02 01:40:30|31531.3|31481.3|31533.9|31483.9|31535.8|31485.8|31531.3|31481.3|8
1643766040000|2022-02-02 01:40:40|31534.4|31484.4|31532.1|31482.1|31534.4|31484.4|31532.1|31482.1|4
1643766050000|2022-02-02 01:40:50|31532|31482|31533.3|31483.3|31536.6|31486.6|31531.8|31481.8|9
1643766060000|2022-02-02 01:41:00|31533.9|31480.8|31531.4|31481.4|31533.9|31482.1|31531.2|31480.7|14
1643766070000|2022-02-02 01:41:10|31531.1|31481.1|31531.4|31481.4|31531.8|31481.8|31531.1|31481.1|10
1643766080000|2022-02-02 01:41:20|31531.5|31481.5|31533.7|31483.7|31534.9|31484.9|31531.5|31481.5|12
1643766090000|2022-02-02 01:41:30|31534.1|31484.1|31531.7|31481.7|31534.6|31484.6|31531.2|31481.2|9
1643766100000|2022-02-02 01:41:40|31536.1|31486.1|31532.8|31482.8|31536.1|31486.1|31532.2|31482.2|7
1643766110000|2022-02-02 01:41:50|31532.6|31482.6|31531.5|31481.5|31532.7|31482.7|31531.4|31481.4|13
1643766120000|2022-02-02 01:42:00|31531.6|31481.6|31531.2|31481.2|31531.6|31481.6|31531.2|31481.2|5
1643766130000|2022-02-02 01:42:10|31534.8|31484.8|31533.2|31483.2|31535.2|31485.2|31532.7|31482.7|15
1643766140000|2022-02-02 01:42:20|31532.7|31482.1|31531.3|31481.3|31532.7|31482.1|31531.3|31481.3|4
1643766150000|2022-02-02 01:42:30|31531.2|31481.2|31531.8|31481.8|31532.2|31482.2|31531.2|31481.2|5
1643766160000|2022-02-02 01:42:40|31531.6|31481.6|31531.2|31481.2|31535.3|31485.3|31531.2|31480.2|8
1643766170000|2022-02-02 01:42:50|31539.1|31482|31536.1|31486.1|31540.5|31490.4|31536.1|31482|9
1643766180000|2022-02-02 01:43:00|31536.8|31486.8|31536.1|31486.1|31538.5|31488.5|31536.1|31486.1|17
1643766190000|2022-02-02 01:43:10|31536.4|31486.4|31536.1|31486.1|31536.7|31486.7|31535.4|31484.9|10
1643766200000|2022-02-02 01:43:20|31532.9|31482.9|31532.6|31482.6|31537|31487|31532.4|31482.4|12
1643766210000|2022-02-02 01:43:30|31532.7|31482.7|31536.2|31486.2|31537.6|31487.6|31532.7|31482.7|5
1643766220000|2022-02-02 01:43:40|31538.4|31478.3|31535.8|31485.8|31540.4|31486.2|31535.2|31478.3|12
1643766230000|2022-02-02 01:43:50|31535.4|31485.4|31533|31483|31535.4|31485.4|31532.4|31482.4|7
1643766240000|2022-02-02 01:44:00|31533.1|31483.1|31535.7|31485.7|31538|31488|31532.7|31482.7|8
1643766250000|2022-02-02 01:44:10|31532|31482|31532.1|31482.1|31532.1|31482.1|31532|31482|4
1643766260000|2022-02-02 01:44:20|31532.2|31482.2|31531.7|31481.7|31536.7|31486.7|31530.5|31480.5|11
1643766270000|2022-02-02 01:44:30|31535|31485|31530.7|31480.7|31535|31485|31530.2|31479.9|21
1643766280000|2022-02-02 01:44:40|31530.9|31480.9|31530.7|31480.7|31531.9|31481.4|31530.4|31480.4|9
1643766290000|2022-02-02 01:44:50|31530.9|31480.9|31532.6|31482.6|31533.1|31483.1|31530.5|31480.5|13
1643766300000|2022-02-02 01:45:00|31532.9|31482.9|31532.9|31480.1|31533.4|31482.9|31531.4|31480.1|10
1643766310000|2022-02-02 01:45:10|31533.4|31480.6|31533.9|31483.9|31534.7|31484.7|31531.1|31480.6|19
1643766320000|2022-02-02 01:45:20|31533.5|31483.5|31530.7|31480.7|31536.2|31486.2|31529.5|31479.5|10
1643766330000|2022-02-02 01:45:30|31533.7|31479.2|31531.7|31481.2|31533.7|31481.4|31530.9|31479.2|10
1643766340000|2022-02-02 01:45:40|31532|31480.9|31533.8|31483.8|31534.1|31484.1|31530.3|31480.3|12
1643766350000|2022-02-02 01:45:50|31533.3|31483.3|31532.9|31482.9|31533.3|31483.3|31532.6|31482.6|3
1643766360000|2022-02-02 01:46:00|31532.8|31482.8|31535.1|31485.1|31542|31490.2|31531|31473|21
1643766370000|2022-02-02 01:46:10|31534|31484|31533.1|31483.1|31534.1|31484.1|31532.9|31482.9|11
1643766380000|2022-02-02 01:46:20|31533.2|31483.2|31534|31484|31534.6|31484.6|31533.2|31483.2|9
1643766390000|2022-02-02 01:46:30|31534.5|31484.5|31535.1|31485.1|31537.2|31487.2|31534.1|31484.1|8
1643766400000|2022-02-02 01:46:40|31534.2|31484.2|31535.3|31485.3|31535.3|31485.3|31533.9|31483.9|10
1643766410000|2022-02-02 01:46:50|31535.1|31485.1|31536.7|31486.7|31536.9|31486.9|31535.1|31485.1|3
1643766420000|2022-02-02 01:47:00|31536.1|31486.1|31536|31486|31536.3|31486.3|31535.5|31485.5|14
1643766430000|2022-02-02 01:47:10|31536.4|31486.4|31534.2|31484.2|31538.5|31488.5|31533|31483|15
1643766440000|2022-02-02 01:47:20|31535.4|31482.3|31534|31484|31535.4|31484.3|31533.4|31482.3|9
1643766450000|2022-02-02 01:47:30|31533.7|31483.7|31534.3|31484.3|31534.3|31484.3|31533.7|31483.7|6
1643766460000|2022-02-02 01:47:40|31534.2|31484.2|31535.7|31485.7|31536.2|31486.2|31534|31484|10
1643766470000|2022-02-02 01:47:50|31535.4|31485.4|31533.8|31483.8|31535.4|31485.4|31532.4|31482.4|15
1643766480000|2022-02-02 01:48:00|31533.7|31483.7|31533.7|31483.7|31533.9|31483.9|31533.6|31483.6|6
1643766490000|2022-02-02 01:48:10|31533.6|31483.6|31534|31484|31537.8|31487.8|31532|31482|15
1643766500000|2022-02-02 01:48:20|31533.8|31483.8|31534.2|31484.2|31534.4|31484.4|31533.6|31483.6|10
1643766510000|2022-02-02 01:48:30|31534.4|31484.4|31537.2|31487.2|31537.2|31487.2|31533.9|31483.9|19
1643766520000|2022-02-02 01:48:40|31536.8|31486.8|31534.9|31484.9|31539.3|31489.3|31534.7|31484.7|10
1643766530000|2022-02-02 01:48:50|31534.8|31484.8|31540.7|31490.7|31541.4|31491.4|31534.8|31484.8|20
1643766540000|2022-02-02 01:49:00|31539|31489|31538.5|31488.5|31539|31489|31537.7|31487.7|13
1643766550000|2022-02-02 01:49:10|31536.9|31485.3|31535.2|31485.2|31536.9|31486.8|31535.2|31485.2|12
1643766560000|2022-02-02 01:49:20|31535.8|31485.8|31535.7|31485.7|31535.8|31485.8|31535.3|31485.3|7
1643766570000|2022-02-02 01:49:30|31535.6|31485.6|31535.5|31485.5|31535.6|31485.6|31534|31484|8
1643766580000|2022-02-02 01:49:40|31535.6|31485.6|31537.4|31487.4|31538.9|31488.9|31535.6|31485.6|10
1643766590000|2022-02-02 01:49:50|31537.5|31487.5|31539.7|31489.2|31541.5|31489.9|31537.5|31484.8|11
1643766600000|2022-02-02 01:50:00|31539.9|31489.9|31539.1|31486.6|31540.5|31490.5|31538.3|31483.7|15
1643766610000|2022-02-02 01:50:10|31538.5|31486.7|31539.7|31487.1|31539.8|31487.8|31538|31486.7|17
1643766620000|2022-02-02 01:50:20|31535.2|31485.2|31535.7|31485.7|31535.9|31485.9|31535|31485|7
1643766630000|2022-02-02 01:50:30|31535.9|31485.9|31537.4|31487.4|31538.1|31488.1|31535.9|31485.9|6
1643766640000|2022-02-02 01:50:40|31537.6|31487.6|31537.4|31487.4|31537.6|31487.6|31537.4|31487.4|2
1643766650000|2022-02-02 01:50:50|31537.7|31487.7|31536.4|31486.4|31540|31490|31535.9|31485.9|12
1643766660000|2022-02-02 01:51:00|31531.7|31481.7|31533.7|31483.7|31534.4|31484.4|31531.7|31481.7|10
1643766670000|2022-02-02 01:51:10|31534.2|31484.2|31534.8|31484.8|31535|31485|31534.2|31484.2|7
1643766680000|2022-02-02 01:51:20|31534.6|31484.6|31537.2|31487.2|31538|31488|31534.6|31484.6|5
1643766690000|2022-02-02 01:51:30|31537.4|31487.4|31535.1|31485.1|31537.7|31487.7|31534.8|31484.8|12
1643766700000|2022-02-02 01:51:40|31534.4|31484.4|31535.5|31485.5|31535.6|31485.6|31534.4|31484.4|6
1643766710000|2022-02-02 01:51:50|31539.5|31489.5|31535.7|31485.7|31539.5|31489.5|31535.2|31485.2|6
1643766720000|2022-02-02 01:52:00|31536.5|31486.5|31532.8|31482.8|31536.5|31486.5|31532.8|31482.8|8
1643766730000|2022-02-02 01:52:10|31534.1|31484.1|31536.2|31486.2|31536.9|31486.9|31534.1|31484.1|10
1643766740000|2022-02-02 01:52:20|31536|31486|31535.5|31485.5|31536|31486|31535.1|31485.1|4
1643766750000|2022-02-02 01:52:30|31535.3|31485.3|31537.6|31487.6|31538.3|31488.3|31535.3|31485.3|8
1643766760000|2022-02-02 01:52:40|31535|31485|31535.1|31485.1|31535.2|31485.2|31535|31485|3
1643766770000|2022-02-02 01:52:50|31531.6|31481.6|31536.6|31486.6|31537.3|31487.3|31531.6|31481.6|3
1643766780000|2022-02-02 01:53:00|31536.2|31486.2|31535.1|31485.1|31537.2|31487.2|31535.1|31485.1|4
1643766790000|2022-02-02 01:53:10|31535|31485|31535|31485|31535.3|31485.3|31534.5|31484.5|5
1643766800000|2022-02-02 01:53:20|31539.6|31489.6|31537.4|31487.4|31539.6|31489.6|31536.8|31486.8|9
1643766810000|2022-02-02 01:53:30|31537.9|31487.9|31535.5|31485.5|31537.9|31487.9|31534.8|31484.8|9
1643766820000|2022-02-02 01:53:40|31535.9|31485.9|31534.2|31484.2|31540.1|31490.1|31532.8|31482.8|20
1643766830000|2022-02-02 01:53:50|31534.3|31484.3|31535|31485|31535.4|31485.4|31534.1|31484.1|13
1643766840000|2022-02-02 01:54:00|31534.9|31484.9|31534.3|31484.3|31534.9|31484.9|31533.8|31483.8|13
1643766850000|2022-02-02 01:54:10|31537.1|31487.1|31535.4|31485.4|31537.5|31487.5|31535|31485|8
1643766860000|2022-02-02 01:54:20|31534|31484|31534.6|31484.6|31534.6|31484.6|31533.9|31483.9|5
1643766870000|2022-02-02 01:54:30|31539.9|31489.9|31535.9|31485.9|31539.9|31489.9|31535.1|31485.1|7
1643766880000|2022-02-02 01:54:40|31534.4|31484.4|31534|31484|31535.2|31485.2|31533.4|31483.4|8
1643766890000|2022-02-02 01:54:50|31538.3|31488.3|31536.8|31486.8|31538.3|31488.3|31536.2|31486.2|11
1643766900000|2022-02-02 01:55:00|31537|31487|31536.9|31486.9|31537.2|31487.2|31536.7|31486.7|5
1643766910000|2022-02-02 01:55:10|31535.1|31485.1|31532.9|31482.9|31536|31486|31531.9|31477.5|20
1643766920000|2022-02-02 01:55:20|31533|31483|31533.1|31483.1|31535.5|31485.5|31532.8|31481.3|10
1643766930000|2022-02-02 01:55:30|31537|31480.3|31535.4|31485.4|31537|31486.8|31533|31480.3|13
1643766940000|2022-02-02 01:55:40|31535.2|31485.2|31534.4|31484.4|31535.2|31485.2|31533.9|31483.9|7
1643766950000|2022-02-02 01:55:50|31534.5|31484.5|31536.4|31486.4|31536.4|31486.4|31534.3|31484.3|5
1643766960000|2022-02-02 01:56:00|31536|31486|31535.2|31485.2|31536|31486|31535.2|31485.2|7
1643766970000|2022-02-02 01:56:10|31533.2|31483.2|31531.6|31481.6|31533.4|31483.4|31531.4|31481.4|6
1643766980000|2022-02-02 01:56:20|31536.4|31486.4|31533.6|31483.6|31537.8|31487.8|31533.1|31480.2|12
1643766990000|2022-02-02 01:56:30|31534.9|31482.6|31531.1|31481.1|31537.1|31482.6|31531.1|31478.4|11
1643767000000|2022-02-02 01:56:40|31531.5|31481.5|31533.2|31483.2|31536.1|31486.1|31531.5|31481.5|8
1643767010000|2022-02-02 01:56:50|31533.1|31483.1|31532.5|31482.5|31533.4|31483.4|31532.5|31482.5|6
1643767020000|2022-02-02 01:57:00|31531.7|31481.7|31534.1|31484.1|31537.8|31487.8|31531.3|31481.3|15
1643767030000|2022-02-02 01:57:10|31533.8|31483.8|31533.5|31483.5|31536.8|31485.5|31533.3|31482.7|10
1643767040000|2022-02-02 01:57:20|31533.4|31483.4|31531.8|31481.8|31535.9|31485.9|31529.9|31479.9|14
1643767050000|2022-02-02 01:57:30|31532.2|31482.2|31532.4|31482.4|31533.7|31483.7|31531.3|31481.3|17
1643767060000|2022-02-02 01:57:40|31531.5|31481.5|31532|31482|31533.9|31483.2|31531.2|31481.2|20
1643767070000|2022-02-02 01:57:50|31531.9|31481.9|31536|31486|31538.4|31488.4|31531.9|31481.9|6
1643767080000|2022-02-02 01:58:00|31536.1|31486.1|31531.9|31481.9|31536.4|31486.4|31531.4|31481.4|10
1643767090000|2022-02-02 01:58:10|31532|31482|31533.1|31483.1|31538.7|31488.7|31531.2|31481.2|8
1643767100000|2022-02-02 01:58:20|31532.5|31479.6|31531.4|31481.4|31532.5|31482.4|31530.9|31477.4|9
1643767110000|2022-02-02 01:58:30|31531.5|31481.5|31534.9|31484.9|31535.5|31485.5|31530.1|31480.1|13
1643767120000|2022-02-02 01:58:40|31534.5|31484.5|31533.2|31483.2|31534.5|31484.5|31532.9|31482.9|13
1643767130000|2022-02-02 01:58:50|31533|31482.1|31535.1|31485.1|31536.2|31486.2|31530.7|31480.7|7
1643767140000|2022-02-02 01:59:00|31535.2|31485.2|31534.3|31481.7|31535.2|31485.2|31533.3|31481|7
1643767150000|2022-02-02 01:59:10|31533.3|31483.3|31532.2|31482.2|31537.2|31486.7|31532.2|31478.1|10
1643767160000|2022-02-02 01:59:20|31533.7|31480.6|31534.7|31478.5|31536.7|31481|31532.1|31476.4|10
1643767170000|2022-02-02 01:59:30|31536.6|31486.6|31535.2|31485.2|31536.6|31486.6|31534.9|31484.9|8
1643767180000|2022-02-02 01:59:40|31535.6|31485.6|31533.6|31483.6|31535.6|31485.6|31533.6|31483.6|10
1643767190000|2022-02-02 01:59:50|31533.8|31483.8|31533.8|31483.8|31534.2|31484.2|31533.6|31483.6|5
1643767200000|2022-02-02 02:00:00|31534.1|31484.1|31537|31487|31538.7|31488.7|31534.1|31484.1|23
1643767210000|2022-02-02 02:00:10|31537.4|31487.2|31533.5|31483.5|31537.8|31487.8|31533.5|31483.5|11
1643767220000|2022-02-02 02:00:20|31533.3|31483.3|31535.5|31485.5|31538.5|31488.5|31533.3|31483.3|8
1643767230000|2022-02-02 02:00:30|31536.6|31486.6|31535.5|31485.5|31536.6|31486.6|31535.2|31485.2|8
1643767240000|2022-02-02 02:00:40|31534.8|31484.8|31533.5|31483.5|31539|31489|31533.4|31477.9|7
1643767250000|2022-02-02 02:00:50|31533.4|31483.4|31534.1|31484.1|31535.6|31484.8|31533.3|31480.2|9
1643767260000|2022-02-02 02:01:00|31533.6|31483.6|31537.1|31487.1|31537.1|31487.1|31532.2|31482.2|10
1643767270000|2022-02-02 02:01:10|31535.5|31485.5|31533.5|31483.5|31536.1|31486.1|31533.3|31483.3|14
1643767280000|2022-02-02 02:01:20|31533.4|31483.4|31532.3|31482.3|31533.7|31483.7|31532.3|31482.3|11
1643767290000|2022-02-02 02:01:30|31533.2|31483.2|31536.5|31486.5|31539.4|31489.4|31532.7|31482.7|11
1643767300000|2022-02-02 02:01:40|31535.5|31485.5|31534.2|31484.2|31536.1|31486.1|31533.3|31483.3|7
1643767310000|2022-02-02 02:01:50|31533.9|31483.9|31533.5|31483.5|31534.7|31484.7|31532.6|31482.6|14
1643767320000|2022-02-02 02:02:00|31532.7|31482.7|31535.8|31485.8|31538.4|31488.4|31532.6|31482.6|10
1643767330000|2022-02-02 02:02:10|31536.4|31486.4|31535.4|31485.4|31536.4|31486.4|31535|31485|7
1643767340000|2022-02-02 02:02:20|31535|31485|31536.2|31486.2|31537.3|31487.3|31534.8|31484.8|8
1643767350000|2022-02-02 02:02:30|31536.4|31486.4|31534.8|31484.8|31536.4|31486.4|31534.8|31484.8|5
1643767360000|2022-02-02 02:02:40|31532.6|31482.6|31537.2|31487.2|31537.2|31487.2|31532.6|31481.5|12
1643767370000|2022-02-02 02:02:50|31536|31486|31533.4|31482.4|31536|31486|31531.7|31480|17
1643767380000|2022-02-02 02:03:00|31534.5|31481|31532.7|31482.7|31534.5|31483.1|31532.1|31481|12
1643767390000|2022-02-02 02:03:10|31532.4|31482.4|31535.7|31485.7|31535.7|31485.7|31532.3|31482.3|7
1643767400000|2022-02-02 02:03:20|31536|31486|31530.8|31480.8|31536|31486|31530.8|31480.8|13
1643767410000|2022-02-02 02:03:30|31531.1|31481.1|31531.8|31481.2|31532.3|31482.3|31531.1|31481.1|9
1643767420000|2022-02-02 02:03:40|31531.9|31481.3|31531.4|31479.3|31532.2|31481.6|31530.3|31478.7|15
1643767430000|2022-02-02 02:03:50|31533.5|31478|31532|31482|31533.5|31483.1|31529.7|31477.2|20
1643767440000|2022-02-02 02:04:00|31532.7|31482.7|31532.4|31482.4|31532.7|31482.7|31532.3|31482.3|5
1643767450000|2022-02-02 02:04:10|31532.2|31482.2|31533.1|31483.1|31533.8|31483.8|31532.2|31482.2|5
1643767460000|2022-02-02 02:04:20|31532.8|31482.8|31533.1|31483.1|31533.1|31483.1|31532.8|31482.8|3
1643767470000|2022-02-02 02:04:30|31531.2|31481.2|31531.4|31481.4|31534.9|31484.9|31531.2|31480.4|15
1643767480000|2022-02-02 02:04:40|31531.5|31481.5|31531.2|31480.8|31533.6|31483.6|31528.2|31478.2|9
1643767490000|2022-02-02 02:04:50|31531|31481|31534|31484|31534.4|31484.4|31531|31481|11
1643767500000|2022-02-02 02:05:00|31534.8|31484.8|31534.2|31484.2|31535.8|31485.8|31534.2|31484.2|8
1643767510000|2022-02-02 02:05:10|31534.5|31484.5|31534.5|31484.5|31534.5|31484.5|31533.9|31483.9|6
1643767520000|2022-02-02 02:05:20|31534.7|31484.7|31532.6|31482.6|31534.7|31484.7|31532.6|31482.1|7
1643767530000|2022-02-02 02:05:30|31532.7|31482.7|31533.1|31483.1|31540|31483.4|31532.1|31474|8
1643767540000|2022-02-02 02:05:40|31531|31481|31532.9|31482.9|31533.5|31483.5|31531|31481|14
1643767550000|2022-02-02 02:05:50|31533.8|31483.8|31536.3|31486.3|31537.9|31487.9|31533.8|31483.8|16
1643767560000|2022-02-02 02:06:00|31535.9|31485.9|31535.5|31485.5|31535.9|31485.9|31535|31485|10
1643767570000|2022-02-02 02:06:10|31535.9|31485.9|31536.2|31486.2|31536.8|31486.8|31535.4|31485.4|12
1643767580000|2022-02-02 02:06:20|31536.8|31486.8|31534|31484|31536.8|31486.8|31532.5|31482.5|17
1643767590000|2022-02-02 02:06:30|31534.1|31484.1|31535.9|31483.9|31536.9|31486.9|31532.6|31482.6|14
1643767600000|2022-02-02 02:06:40|31534.5|31484.5|31534|31484|31535.4|31485.4|31534|31484|8
1643767610000|2022-02-02 02:06:50|31533.6|31483.4|31534.1|31484.1|31534.2|31484.2|31532.9|31482.9|12
1643767620000|2022-02-02 02:07:00|31533.8|31483.8|31533.3|31482.5|31537.5|31487.5|31533.1|31482.5|15
1643767630000|2022-02-02 02:07:10|31534.2|31484.2|31533.6|31483.6|31534.2|31484.2|31532.9|31482.9|9
1643767640000|2022-02-02 02:07:20|31533.9|31483.9|31533.7|31483.7|31534.3|31484.3|31533.5|31483.5|13
1643767650000|2022-02-02 02:07:30|31532.8|31482.8|31534.7|31484.7|31536.6|31486.6|31532.7|31482.7|15
1643767660000|2022-02-02 02:07:40|31536.1|31486.1|31534.3|31484.3|31536.1|31486.1|31534.3|31484.3|5
1643767670000|2022-02-02 02:07:50|31535|31485|31533.5|31483.5|31535|31485|31533.1|31483.1|12
1643767680000|2022-02-02 02:08:00|31532.1|31482.1|31537.6|31487.6|31537.6|31487.6|31532.1|31482.1|15
1643767690000|2022-02-02 02:08:10|31535.4|31485.4|31533.8|31483.8|31535.8|31485.8|31533.4|31483.4|16
1643767700000|2022-02-02 02:08:20|31533.6|31483.6|31535|31485|31536.8|31486.8|31533|31483|13
1643767710000|2022-02-02 02:08:30|31535.5|31485.5|31535.1|31485.1|31536.5|31486.5|31534|31484|10
1643767720000|2022-02-02 02:08:40|31535.2|31485.2|31536.3|31486.3|31537.1|31487.1|31534.9|31484.9|14
1643767730000|2022-02-02 02:08:50|31535.8|31485.8|31533.1|31483.1|31536.7|31486.7|31533|31483|13
1643767740000|2022-02-02 02:09:00|31534|31481.4|31533.3|31483.3|31534.9|31483.8|31533.1|31480.6|16
1643767750000|2022-02-02 02:09:10|31532.7|31482.7|31533|31483|31533.7|31483.7|31532.7|31482.7|9
1643767760000|2022-02-02 02:09:20|31531.6|31481.2|31534.1|31484.1|31536.4|31486.4|31531.3|31481.2|12
1643767770000|2022-02-02 02:09:30|31534.7|31484.7|31533.9|31483.9|31535.3|31485.3|31533.9|31483.9|13
1643767780000|2022-02-02 02:09:40|31534.3|31484.4|31533.1|31483.1|31534.4|31484.4|31532.8|31482.8|20
1643767790000|2022-02-02 02:09:50|31530.6|31480.6|31532|31482|31535.7|31484.7|31530.6|31480.3|19
1643767800000|2022-02-02 02:10:00|31532.5|31482.5|31534.5|31484.5|31535.7|31485.7|31531.3|31481.3|22
1643767810000|2022-02-02 02:10:10|31533.6|31483.6|31532.7|31481.8|31534|31484|31531.6|31481.1|14
1643767820000|2022-02-02 02:10:20|31533.5|31481.1|31535.5|31485.5|31536.6|31486.6|31532.2|31480.6|12
1643767830000|2022-02-02 02:10:30|31536.9|31486.9|31535.3|31484.9|31536.9|31486.9|31533.7|31483.7|13
1643767840000|2022-02-02 02:10:40|31534.8|31484.8|31535|31483.7|31536.6|31486.2|31533.7|31481.5|11
1643767850000|2022-02-02 02:10:50|31535.2|31485.2|31531.9|31481.9|31539.5|31485.2|31530.9|31477.5|25
1643767860000|2022-02-02 02:11:00|31531.5|31481.5|31536.8|31486.8|31536.8|31486.8|31531.2|31481.2|13
1643767870000|2022-02-02 02:11:10|31535.6|31485.6|31532.6|31482.6|31536|31485.6|31532.2|31481.1|17
1643767880000|2022-02-02 02:11:20|31532.9|31482.9|31532.8|31482.8|31534.3|31483.4|31532.6|31482|9
1643767890000|2022-02-02 02:11:30|31533.1|31482.2|31534.9|31484.9|31534.9|31484.9|31532.5|31481.3|12
1643767900000|2022-02-02 02:11:40|31535|31485|31534|31482.7|31535.3|31485.3|31533.2|31480.8|9
1643767910000|2022-02-02 02:11:50|31534.3|31482|31532.9|31482.9|31534.3|31483|31532.1|31482|10
1643767920000|2022-02-02 02:12:00|31533.2|31483.2|31536|31486|31536|31486|31531.7|31481.7|14
1643767930000|2022-02-02 02:12:10|31534.7|31484.7|31533.7|31483.7|31535.2|31485.2|31533.2|31483.2|9
1643767940000|2022-02-02 02:12:20|31533.8|31483.8|31536|31486|31536|31486|31533.8|31483.8|8
1643767950000|2022-02-02 02:12:30|31534.9|31484.9|31534.5|31484.5|31535|31485|31531.5|31481.5|14
1643767960000|2022-02-02 02:12:40|31534.2|31484.2|31532.1|31482.1|31535|31485|31531.3|31481.3|20
1643767970000|2022-02-02 02:12:50|31532.3|31482.3|31532.1|31482.1|31532.3|31482.3|31531.7|31481.7|8
1643767980000|2022-02-02 02:13:00|31532.7|31482.7|31533.8|31483.8|31534.6|31484.3|31532.7|31479.9|15
1643767990000|2022-02-02 02:13:10|31533.4|31483.4|31533.9|31483.9|31534.7|31484.7|31532.4|31481.8|9
1643768000000|2022-02-02 02:13:20|31534.2|31484.2|31533|31483|31534.2|31484.2|31532|31482|11
1643768010000|2022-02-02 02:13:30|31533.5|31483.5|31533.1|31483.1|31536.3|31486.3|31531.1|31481.1|13
1643768020000|2022-02-02 02:13:40|31533.3|31482.2|31533.3|31483|31534.6|31484.6|31531.8|31481|10
1643768030000|2022-02-02 02:13:50|31531.8|31481.8|31534.3|31484.3|31535.6|31485.6|31530.4|31480.4|16
1643768040000|2022-02-02 02:14:00|31534.9|31484.9|31531.9|31481.9|31534.9|31484.9|31531.9|31481.9|14
1643768050000|2022-02-02 02:14:10|31531.8|31481.8|31533|31483|31533|31483|31531.8|31481.8|11
1643768060000|2022-02-02 02:14:20|31532.7|31482.7|31531.7|31481.7|31532.7|31482.7|31531.7|31481.7|3
1643768070000|2022-02-02 02:14:30|31532.6|31480.8|31533.3|31483.3|31535.6|31485.6|31532.6|31480.8|9
1643768080000|2022-02-02 02:14:40|31533.2|31483.2|31533.2|31483.2|31534.1|31484.1|31533.1|31483.1|6
1643768090000|2022-02-02 02:14:50|31533.1|31483.1|31534.9|31479.1|31534.9|31483.1|31531.2|31478.6|9
1643768100000|2022-02-02 02:15:00|31534.3|31479.2|31532.8|31482.8|31535.5|31485.5|31532.8|31479.2|8
1643768110000|2022-02-02 02:15:10|31532.7|31482.7|31532.5|31482.5|31532.7|31482.7|31532|31482|6
1643768120000|2022-02-02 02:15:20|31531.6|31481.6|31531.5|31481.5|31533.8|31481.6|31531.5|31479.9|5
1643768130000|2022-02-02 02:15:30|31531.3|31481.3|31533.3|31483.3|31534.4|31484.4|31531|31481|9
1643768140000|2022-02-02 02:15:40|31532.6|31482.6|31532.5|31482.1|31534.4|31483.9|31532.4|31481.1|7
1643768150000|2022-02-02 02:15:50|31532|31482|31533.4|31483.4|31534.4|31484.4|31532|31482|4
1643768160000|2022-02-02 02:16:00|31533.9|31483.9|31533.2|31483.2|31533.9|31483.9|31532.4|31482.4|7
1643768170000|2022-02-02 02:16:10|31533.1|31483.1|31532.7|31482.7|31535|31485|31532.7|31482.6|8
1643768180000|2022-02-02 02:16:20|31530|31480|31531.8|31481.4|31534.8|31484.8|31530|31480|14
1643768190000|2022-02-02 02:16:30|31531.5|31481.5|31533.3|31480.9|31533.3|31482.2|31531.2|31479.8|9
1643768200000|2022-02-02 02:16:40|31532.4|31479.3|31534.2|31484.2|31536.4|31486.4|31530.6|31479.3|11
1643768210000|2022-02-02 02:16:50|31533.6|31483.6|31534.8|31484.8|31535.3|31485.3|31532.5|31482.5|10
1643768220000|2022-02-02 02:17:00|31533.7|31483.7|31533.2|31483.2|31535|31485|31533.2|31483.2|9
1643768230000|2022-02-02 02:17:10|31533.8|31483.8|31533.7|31483.7|31534.3|31484.3|31533.2|31483.2|7
1643768240000|2022-02-02 02:17:20|31534.1|31484.1|31533.5|31483.5|31534.9|31484.9|31530.8|31480.8|8
1643768250000|2022-02-02 02:17:30|31534.6|31484.6|31533.3|31477.8|31534.6|31484.6|31529.3|31477.8|8
1643768260000|2022-02-02 02:17:40|31530.9|31480.1|31533.2|31483.2|31534.5|31484.5|31530.9|31479.1|7
1643768270000|2022-02-02 02:17:50|31533|31482.9|31532.7|31482.7|31533.5|31483.5|31532.5|31482.5|6
1643768280000|2022-02-02 02:18:00|31533.3|31483.3|31531.7|31481.7|31533.4|31483.4|31531.1|31481.1|11
1643768290000|2022-02-02 02:18:10|31531.1|31481.1|31531.3|31481.3|31532|31482|31530.9|31480.9|8
1643768300000|2022-02-02 02:18:20|31531|31481|31533.2|31483.2|31535|31485|31531|31481|6
1643768310000|2022-02-02 02:18:30|31533.7|31483.7|31533.9|31483.9|31534.3|31483.9|31532.4|31482.4|12
1643768320000|2022-02-02 02:18:40|31532.9|31482.9|31532.5|31482.5|31533.5|31483.5|31532.5|31482.5|12
1643768330000|2022-02-02 02:18:50|31532.7|31482.7|31533.6|31483.6|31534.7|31484.7|31532.5|31482.5|7
1643768340000|2022-02-02 02:19:00|31535.1|31485.1|31531.8|31480.9|31535.3|31485.1|31531|31477.1|9
1643768350000|2022-02-02 02:19:10|31532|31481.4|31532.2|31482.2|31535.3|31483.8|31531|31477.1|11
1643768360000|2022-02-02 02:19:20|31532.4|31482.4|31532.6|31482.6|31536.1|31483.7|31531.5|31475.6|16
1643768370000|2022-02-02 02:19:30|31533.1|31483.1|31533|31483|31533.4|31483.4|31532.4|31482.4|12
1643768380000|2022-02-02 02:19:40|31532.4|31482.4|31531.1|31481.1|31533.4|31483.4|31531.1|31481|10
1643768390000|2022-02-02 02:19:50|31531|31481|31532.3|31482.3|31534.5|31484.5|31531|31480.4|9
1643768400000|2022-02-02 02:20:00|31532.9|31481.8|31532.2|31482.2|31535|31483.6|31531.2|31479.8|18
1643768410000|2022-02-02 02:20:10|31532.8|31481.1|31536.2|31486.2|31536.2|31486.2|31532.1|31480.2|13
1643768420000|2022-02-02 02:20:20|31535.8|31485.8|31535.4|31485.4|31536.4|31486.4|31535.2|31485.2|9
1643768430000|2022-02-02 02:20:30|31536.1|31486.1|31537.6|31487.6|31537.6|31487.6|31533.8|31482.9|10
1643768440000|2022-02-02 02:20:40|31537.3|31487.3|31532.6|31482.6|31537.5|31487.5|31532.6|31482.6|13
1643768450000|2022-02-02 02:20:50|31533|31483|31538.3|31488.3|31538.3|31488.3|31531.6|31481.6|18
1643768460000|2022-02-02 02:21:00|31537.4|31487.4|31533.8|31483.8|31537.4|31487.4|31533.8|31483.8|7
1643768470000|2022-02-02 02:21:10|31533.7|31483.7|31534.5|31484.5|31534.5|31484.5|31533.6|31483.6|10
1643768480000|2022-02-02 02:21:20|31534.6|31484.6|31535.5|31485.5|31536.1|31486.1|31533.8|31483.8|8
1643768490000|2022-02-02 02:21:30|31533|31483|31534.1|31484.1|31535.8|31485.8|31533|31483|8
1643768500000|2022-02-02 02:21:40|31533.7|31483.7|31534.5|31484.5|31537.8|31487.8|31533.6|31483.6|14
1643768510000|2022-02-02 02:21:50|31534.1|31484.1|31533.4|31483.4|31535.5|31485.5|31532.5|31482.5|7
1643768520000|2022-02-02 02:22:00|31535.4|31485.4|31534.3|31484.3|31535.4|31485.4|31533.3|31483.2|8
1643768530000|2022-02-02 02:22:10|31534.7|31484.7|31536.5|31486.5|31536.8|31486.8|31533.5|31483.5|10
1643768540000|2022-02-02 02:22:20|31537.2|31487.2|31534.3|31484.3|31538.4|31488.4|31534.3|31484.3|7
1643768550000|2022-02-02 02:22:30|31536.8|31486.8|31540.1|31490.1|31540.1|31490.1|31534.6|31484.2|9
1643768560000|2022-02-02 02:22:40|31537.6|31487.6|31532.7|31482.7|31540.3|31490.3|31532.7|31482.3|13
1643768570000|2022-02-02 02:22:50|31532.9|31482.9|31537|31487|31538.9|31488.9|31532.9|31482.9|10
1643768580000|2022-02-02 02:23:00|31537.6|31487.6|31536.9|31486.9|31537.9|31487.9|31536.3|31486.3|13
1643768590000|2022-02-02 02:23:10|31536.4|31486.4|31537.1|31487.1|31537.8|31487.8|31536.1|31486.1|8
1643768600000|2022-02-02 02:23:20|31537.3|31487.3|31534.1|31484.1|31537.3|31487.3|31533.9|31483.9|20
1643768610000|2022-02-02 02:23:30|31533.9|31483.9|31537.9|31487.9|31538.2|31488.2|31533.9|31483.9|8
1643768620000|2022-02-02 02:23:40|31537.1|31487.1|31536.8|31486.8|31538.1|31488.1|31532.8|31481.7|24
1643768630000|2022-02-02 02:23:50|31536.6|31486.6|31535.4|31485.4|31537.2|31487.2|31535.4|31485.4|17
1643768640000|2022-02-02 02:24:00|31535.3|31485.3|31535.9|31485.9|31535.9|31485.9|31535.3|31485.3|5
1643768650000|2022-02-02 02:24:10|31535.4|31485.4|31536.9|31486.9|31538.8|31488.8|31535.4|31485.4|11
1643768660000|2022-02-02 02:24:20|31536.3|31486.3|31536.3|31486.3|31538|31488|31535.5|31484.7|7
1643768670000|2022-02-02 02:24:30|31537.3|31483.4|31536.8|31484.3|31539.5|31489.5|31535.6|31483.4|10
1643768680000|2022-02-02 02:24:40|31537.5|31484.5|31538|31488|31539.9|31489.9|31535.8|31484.5|11
1643768690000|2022-02-02 02:24:50|31538.7|31488.7|31538.4|31488.4|31539.2|31489.2|31538|31488|7
1643768700000|2022-02-02 02:25:00|31539.1|31489.1|31535.8|31485.8|31539.5|31489.5|31535.8|31485.8|14
1643768710000|2022-02-02 02:25:10|31536.1|31486.1|31536.1|31486.1|31541.2|31491.2|31536.1|31486.1|14
1643768720000|2022-02-02 02:25:20|31536.6|31484.1|31538.4|31488.4|31538.6|31488.6|31536.3|31484.1|13
1643768730000|2022-02-02 02:25:30|31537.7|31487.7|31535.4|31485.4|31537.9|31487.9|31535.4|31485.4|7
1643768740000|2022-02-02 02:25:40|31535.6|31485.6|31537|31487|31538.2|31488.2|31535.3|31485.3|9
1643768750000|2022-02-02 02:25:50|31536.9|31486.9|31537.3|31487.3|31537.3|31487.3|31536.7|31486.7|5
1643768760000|2022-02-02 02:26:00|31537.4|31487.4|31537|31487|31537.4|31487.4|31536.4|31486.4|7
1643768770000|2022-02-02 02:26:10|31537.5|31487.5|31537.9|31487.9|31538|31488|31535.4|31485.4|9
1643768780000|2022-02-02 02:26:20|31538.2|31488.2|31536|31486|31539.4|31489.4|31535.6|31485.6|6
1643768790000|2022-02-02 02:26:30|31535.7|31485.7|31534.2|31484.2|31536|31486|31534.2|31484.2|7
1643768800000|2022-02-02 02:26:40|31534.9|31484.9|31536.7|31486.7|31537.5|31487.5|31534.7|31483.5|9
1643768810000|2022-02-02 02:26:50|31536.5|31486.5|31537.5|31487.5|31538.5|31488.5|31536.5|31486.5|9
1643768820000|2022-02-02 02:27:00|31537.9|31487.9|31536.7|31486.7|31541.9|31491.9|31536.7|31486.7|8
1643768830000|2022-02-02 02:27:10|31535.7|31485.7|31535.1|31485.1|31537.9|31487.9|31534.1|31481.9|17
1643768840000|2022-02-02 02:27:20|31534.8|31484.8|31534.3|31484.2|31535.3|31485.1|31532.7|31482.7|10
1643768850000|2022-02-02 02:27:30|31535.4|31479.6|31536.9|31482.7|31539.2|31483.6|31535.1|31479.6|12
1643768860000|2022-02-02 02:27:40|31534.6|31484.2|31536.7|31486.7|31537.8|31487.6|31534.6|31482.3|12
1643768870000|2022-02-02 02:27:50|31536.4|31486.4|31535.7|31483.3|31538.2|31487|31534.1|31480.1|8
1643768880000|2022-02-02 02:28:00|31536.3|31486.3|31535.7|31485.7|31538.2|31488.2|31534.8|31484.8|9
1643768890000|2022-02-02 02:28:10|31535.5|31485.5|31534.5|31484.5|31536.1|31486.1|31534.1|31484.1|14
1643768900000|2022-02-02 02:28:20|31534.4|31484.4|31536.6|31486.6|31537.1|31487.1|31534.4|31484.4|10
1643768910000|2022-02-02 02:28:30|31537|31487|31534.5|31484.5|31537|31487|31533.9|31483.9|14
1643768920000|2022-02-02 02:28:40|31534.3|31484.3|31536.2|31486.2|31537.6|31487.6|31534.3|31484.3|18
1643768930000|2022-02-02 02:28:50|31535.3|31485.3|31535.8|31485.8|31536.5|31486.5|31535.1|31485.1|11
1643768940000|2022-02-02 02:29:00|31536.5|31486.5|31536.7|31486.7|31536.8|31486.8|31535.6|31485.6|8
1643768950000|2022-02-02 02:29:10|31536|31486|31536.9|31486.9|31538.2|31488.2|31536|31486|8
1643768960000|2022-02-02 02:29:20|31536|31486|31535.9|31485.9|31536.4|31486.4|31535.5|31485.5|14
1643768970000|2022-02-02 02:29:30|31535.7|31485.7|31535.8|31485.8|31536|31486|31535.7|31485.7|5
1643768980000|2022-02-02 02:29:40|31536.5|31486.5|31535.2|31485.2|31536.5|31486.5|31534.6|31484.6|7
1643768990000|2022-02-02 02:29:50|31535.6|31485.6|31534.4|31484.4|31539.5|31489.5|31534.4|31484.4|19
1643769000000|2022-02-02 02:30:00|31532.3|31482.3|31535.1|31483.8|31537.2|31487.2|31532.3|31478.4|20
1643769010000|2022-02-02 02:30:10|31534.8|31484.4|31533.6|31483.6|31535|31484.6|31533.2|31482.5|10
1643769020000|2022-02-02 02:30:20|31534.4|31484.4|31534.7|31484.7|31536.6|31485.4|31532.7|31481.3|7
1643769030000|2022-02-02 02:30:30|31534.8|31484.8|31534.6|31484.6|31534.9|31484.9|31534.2|31484.2|8
1643769040000|2022-02-02 02:30:40|31534.5|31484.5|31533.8|31483.8|31537.8|31487.8|31532.3|31482.3|14
1643769050000|2022-02-02 02:30:50|31534.5|31484.5|31534.5|31480.2|31534.5|31484.5|31532.2|31480.2|10
1643769060000|2022-02-02 02:31:00|31532.4|31482.4|31536.9|31486.9|31537.3|31487.3|31532.3|31482.3|13
1643769070000|2022-02-02 02:31:10|31535.7|31485.7|31536.1|31486.1|31536.1|31486.1|31533.9|31483.9|14
1643769080000|2022-02-02 02:31:20|31535.7|31485.7|31534.9|31484.9|31535.7|31485.7|31534.7|31484.7|5
1643769090000|2022-02-02 02:31:30|31535.4|31485.4|31534.7|31484.7|31535.4|31485.4|31534.5|31484.5|9
1643769100000|2022-02-02 02:31:40|31535.1|31485.1|31535.7|31485.7|31537.8|31487.8|31533.8|31483.8|12
1643769110000|2022-02-02 02:31:50|31536.6|31486.6|31531.3|31481.1|31536.6|31486.6|31531.3|31481.1|18
1643769120000|2022-02-02 02:32:00|31532.8|31481.3|31533.7|31483.7|31535.7|31485.7|31532.1|31481.3|19
1643769130000|2022-02-02 02:32:10|31533.9|31483.9|31534.3|31484.3|31534.4|31484.4|31533.9|31483.9|7
1643769140000|2022-02-02 02:32:20|31534.4|31484.4|31531.9|31481.9|31534.6|31484.6|31530|31480|17
1643769150000|2022-02-02 02:32:30|31532.1|31482.1|31530.9|31480.9|31532.3|31482.3|31529.6|31478.9|11
1643769160000|2022-02-02 02:32:40|31530.7|31480.7|31533.2|31483.2|31535.7|31485.7|31530.7|31480.7|9
1643769170000|2022-02-02 02:32:50|31533.6|31483.6|31534|31479.7|31540.4|31483.6|31531.2|31477.2|17
1643769180000|2022-02-02 02:33:00|31534.8|31478.1|31532.7|31482.7|31534.8|31483.8|31532.5|31478.1|13
1643769190000|2022-02-02 02:33:10|31534.8|31484.8|31532.7|31482.7|31534.8|31484.8|31532.7|31482.7|9
1643769200000|2022-02-02 02:33:20|31532.3|31482.3|31529.2|31479.2|31534.6|31484.6|31529.2|31479.2|7
1643769210000|2022-02-02 02:33:30|31534|31482.8|31529.6|31479.6|31535.4|31482.8|31529.6|31476.6|13
1643769220000|2022-02-02 02:33:40|31530.5|31477.7|31529.2|31478.6|31531.5|31479.4|31529.2|31477.7|9
1643769230000|2022-02-02 02:33:50|31530|31478.8|31530.2|31480.2|31532.5|31482.5|31529.1|31478.8|9
1643769240000|2022-02-02 02:34:00|31530.4|31480.4|31531.4|31481.4|31532.1|31482.1|31530.4|31480.4|19
1643769250000|2022-02-02 02:34:10|31531.1|31481.1|31532.2|31482.2|31532.6|31482.6|31531.1|31481.1|7
1643769260000|2022-02-02 02:34:20|31532.7|31482.7|31530.4|31480.4|31532.7|31482.7|31529.1|31479.1|8
1643769270000|2022-02-02 02:34:30|31529.5|31479.5|31530.2|31480.2|31537.8|31481.8|31529.5|31478.9|8
1643769280000|2022-02-02 02:34:40|31529.5|31479.5|31528.5|31478.5|31530.4|31479.5|31527.5|31476.3|5
1643769290000|2022-02-02 02:34:50|31533.1|31483.1|31530.4|31480.4|31534.1|31484.1|31530.4|31480.4|8
1643769300000|2022-02-02 02:35:00|31532.1|31482.1|31531.5|31481.5|31534|31484|31531.5|31481.5|14
1643769310000|2022-02-02 02:35:10|31531.6|31481.6|31534.4|31484.4|31534.4|31484.4|31530.8|31480.6|9
1643769320000|2022-02-02 02:35:20|31534.2|31484.2|31532.5|31480.4|31534.2|31484.2|31532.5|31480.4|9
1643769330000|2022-02-02 02:35:30|31531.5|31481.5|31532|31482|31536.8|31483.5|31528.8|31476.2|14
1643769340000|2022-02-02 02:35:40|31532.7|31482.7|31531.1|31481.1|31532.7|31482.7|31530.6|31480.6|10
1643769350000|2022-02-02 02:35:50|31529.1|31479.1|31531.2|31481.2|31531.8|31481.7|31529.1|31479.1|9
1643769360000|2022-02-02 02:36:00|31530.8|31480.8|31530.5|31480.5|31532.7|31482.7|31530.5|31480.5|17
1643769370000|2022-02-02 02:36:10|31532.3|31482.3|31531.9|31478.3|31534|31482.3|31530.1|31478|8
1643769380000|2022-02-02 02:36:20|31532.3|31478.5|31533.2|31483.2|31533.3|31483.3|31530.1|31478.5|8
1643769390000|2022-02-02 02:36:30|31532.8|31482.8|31532.9|31482.9|31533.5|31483.5|31531.6|31481.6|12
1643769400000|2022-02-02 02:36:40|31532.2|31482.2|31532.1|31482.1|31532.2|31482.2|31531.4|31481.4|6
1643769410000|2022-02-02 02:36:50|31533.2|31483.2|31529.7|31479.7|31533.2|31483.2|31529.7|31479.7|5
1643769420000|2022-02-02 02:37:00|31533.1|31479|31534.3|31484.3|31534.7|31484.7|31530.7|31479|6
1643769430000|2022-02-02 02:37:10|31532.5|31482.5|31531.7|31477.6|31536.3|31482.5|31528.8|31470|14
1643769440000|2022-02-02 02:37:20|31530.4|31478.6|31532.1|31477.5|31532.8|31480.6|31529.3|31475.8|10
1643769450000|2022-02-02 02:37:30|31531.1|31480.2|31530|31480|31531.5|31481.5|31528.7|31478.7|10
1643769460000|2022-02-02 02:37:40|31531.6|31481.6|31528.5|31478.5|31531.7|31481.7|31528.5|31478.5|12
1643769470000|2022-02-02 02:37:50|31528.7|31478.7|31528.9|31478.9|31529.2|31479.2|31528.2|31478.2|7
1643769480000|2022-02-02 02:38:00|31529.5|31479.5|31531.7|31481.7|31531.9|31481.9|31529.3|31479.3|8
1643769490000|2022-02-02 02:38:10|31531.3|31481.3|31528.6|31478.6|31531.5|31481.5|31528.6|31478.3|7
1643769500000|2022-02-02 02:38:20|31530.2|31480.2|31528.3|31478.3|31530.6|31480.6|31527.9|31477.9|8
1643769510000|2022-02-02 02:38:30|31529.5|31477.2|31532.3|31482.3|31532.3|31482.3|31528.2|31477.2|6
1643769520000|2022-02-02 02:38:40|31531.8|31481.8|31533.1|31483.1|31533.1|31483.1|31531.5|31481.5|5
1643769530000|2022-02-02 02:38:50|31534.2|31484.2|31533|31483|31534.2|31484.2|31531.5|31481.5|6
1643769540000|2022-02-02 02:39:00|31532.9|31482.9|31528.9|31478.9|31533.1|31483.1|31528.9|31478.9|8
1643769550000|2022-02-02 02:39:10|31529.2|31479.2|31529.8|31476.9|31531.9|31479.4|31528.6|31476.8|9
1643769560000|2022-02-02 02:39:20|31531.2|31477.5|31532.1|31482.1|31532.3|31482.1|31528.7|31477.4|9
1643769570000|2022-02-02 02:39:30|31531.9|31481.9|31531|31481|31531.9|31481.9|31530.3|31480.3|12
1643769580000|2022-02-02 02:39:40|31531.6|31481.6|31532.4|31482.4|31532.4|31482.4|31530|31480|6
1643769590000|2022-02-02 02:39:50|31532.3|31482.3|31529|31479|31532.8|31482.7|31529|31475.9|7
1643769600000|2022-02-02 02:40:00|31528.8|31478.8|31531.9|31481.9|31533.7|31483.7|31528.8|31476.8|9
1643769610000|2022-02-02 02:40:10|31530.8|31480.8|31529.4|31479.4|31530.8|31480.8|31528.1|31478.1|8
1643769620000|2022-02-02 02:40:20|31529.6|31479.6|31530.7|31480.7|31531|31481|31528.9|31478.9|8
1643769630000|2022-02-02 02:40:30|31531.7|31481.7|31531.8|31481.8|31532.9|31482.9|31531.3|31481.3|11
1643769640000|2022-02-02 02:40:40|31532.7|31482.7|31529.2|31479.2|31532.7|31482.7|31529|31479|7
1643769650000|2022-02-02 02:40:50|31529.4|31479.4|31530.4|31480.4|31532.6|31482.6|31529.4|31479.4|13
1643769660000|2022-02-02 02:41:00|31531.7|31481.7|31528.8|31478.8|31531.7|31481.7|31528.8|31478.8|8
1643769670000|2022-02-02 02:41:10|31528.5|31478.5|31529.8|31479.8|31530.9|31480.9|31528.5|31478.5|7
1643769680000|2022-02-02 02:41:20|31531.9|31481.9|31530.4|31480.4|31531.9|31481.9|31529.9|31479.9|6
1643769690000|2022-02-02 02:41:30|31530.7|31480.7|31529.7|31479.7|31531.8|31481.8|31529.7|31479.7|7
1643769700000|2022-02-02 02:41:40|31529.6|31479.6|31531.1|31481.1|31536.6|31482.1|31529.6|31479.6|14
1643769710000|2022-02-02 02:41:50|31529.7|31479.7|31529.5|31479.5|31533.3|31480.1|31529.4|31476.2|10
1643769720000|2022-02-02 02:42:00|31530.4|31480.4|31530.4|31480.4|31532.7|31482.7|31528.1|31478.1|12
1643769730000|2022-02-02 02:42:10|31529.6|31479.6|31530.4|31480.4|31530.9|31480.9|31529.3|31479.3|6
1643769740000|2022-02-02 02:42:20|31529.7|31479.7|31530.9|31480.9|31532|31482|31529.7|31479.7|7
1643769750000|2022-02-02 02:42:30|31531.6|31481.6|31531|31479.3|31532.4|31481.6|31529.2|31476.7|10
1643769760000|2022-02-02 02:42:40|31530.7|31479.5|31531.9|31476.5|31534|31484|31529.5|31476.5|11
1643769770000|2022-02-02 02:42:50|31529.2|31479.2|31530|31479|31532.3|31481|31529.2|31476.7|11
1643769780000|2022-02-02 02:43:00|31529.4|31479.4|31530.6|31479|31531.5|31480.5|31529.3|31479|7
1643769790000|2022-02-02 02:43:10|31529.5|31479.5|31531.7|31481.7|31532.5|31482.5|31529.5|31479.5|12
1643769800000|2022-02-02 02:43:20|31532|31482|31531.6|31481.6|31533.1|31483.1|31531.6|31481.6|10
1643769810000|2022-02-02 02:43:30|31532.1|31482.1|31531.1|31481.1|31533.1|31482.1|31530.6|31479.1|17
1643769820000|2022-02-02 02:43:40|31530.9|31480.9|31530.8|31480.8|31531.8|31481.7|31530|31480|15
1643769830000|2022-02-02 02:43:50|31535.3|31485.3|31530.9|31480.3|31535.3|31485.3|31529.8|31479.8|15
1643769840000|2022-02-02 02:44:00|31530.6|31480.6|31531.4|31481.4|31532|31481.4|31530.2|31479.1|16
1643769850000|2022-02-02 02:44:10|31530.9|31480.9|31531.7|31481.7|31532.9|31482.9|31530.3|31479.7|10
1643769860000|2022-02-02 02:44:20|31532.2|31482.2|31530.1|31480.1|31532.2|31482.2|31530.1|31480.1|10
1643769870000|2022-02-02 02:44:30|31530.3|31480.3|31529.2|31479.2|31533.2|31483.2|31529.2|31479.2|14
1643769880000|2022-02-02 02:44:40|31529.1|31479.1|31529.5|31478.5|31530.2|31479.2|31529|31478.5|9
1643769890000|2022-02-02 02:44:50|31529|31479|31530.6|31480.6|31531|31481|31529|31478.9|8
1643769900000|2022-02-02 02:45:00|31530.3|31480.3|31530.6|31480.6|31531.5|31481.5|31530.3|31480.3|14
1643769910000|2022-02-02 02:45:10|31531|31481|31529.8|31479.8|31531|31481|31529.8|31479.3|6
1643769920000|2022-02-02 02:45:20|31531.3|31479.3|31531.5|31480.1|31532.8|31481.1|31530.5|31478|8
1643769930000|2022-02-02 02:45:30|31532.7|31482.7|31532.3|31482.3|31532.7|31482.7|31531.4|31481.4|6
1643769940000|2022-02-02 02:45:40|31531.5|31481.5|31529.4|31479.4|31531.8|31481.6|31529.4|31479.4|7
1643769950000|2022-02-02 02:45:50|31530.1|31478.8|31530.1|31480.1|31532.3|31482.3|31529.4|31478.8|9
1643769960000|2022-02-02 02:46:00|31530.4|31480.4|31533.1|31483.1|31533.8|31483.8|31530.4|31480.4|12
1643769970000|2022-02-02 02:46:10|31532.5|31482.5|31529.9|31479.9|31532.5|31482.5|31529.9|31479.9|12
1643769980000|2022-02-02 02:46:20|31530.4|31480.4|31530.2|31480.2|31531.6|31481.6|31529.7|31479.7|6
1643769990000|2022-02-02 02:46:30|31531.7|31481.7|31528.2|31477.9|31532.8|31482.8|31527.5|31477.5|19
1643770000000|2022-02-02 02:46:40|31527.9|31480.4|31530.2|31480.2|31532.2|31482.2|31527.9|31479.6|11
1643770010000|2022-02-02 02:46:50|31531.3|31481.3|31530.6|31480.6|31531.3|31481.3|31530.6|31480.6|2
1643770020000|2022-02-02 02:47:00|31529.9|31479.9|31530.6|31479.6|31530.9|31480.9|31529.9|31479.6|12
1643770030000|2022-02-02 02:47:10|31528.5|31478.5|31529.5|31479.5|31531|31480.8|31528.5|31478.5|12
1643770040000|2022-02-02 02:47:20|31529.6|31479.6|31529.5|31479.3|31529.9|31479.9|31529.5|31479.3|8
1643770050000|2022-02-02 02:47:30|31531|31478|31529.4|31479.4|31531.4|31481.4|31526.8|31476.8|17
1643770060000|2022-02-02 02:47:40|31531.2|31478.1|31529.3|31479.3|31531.2|31479.4|31529.3|31478.1|3
1643770070000|2022-02-02 02:47:50|31531.6|31481.6|31530.7|31480.7|31531.6|31481.6|31530|31480|11
1643770080000|2022-02-02 02:48:00|31531|31481|31526.7|31476.7|31531.5|31481.5|31526.6|31476.6|12
1643770090000|2022-02-02 02:48:10|31527.4|31477.4|31527.7|31477.7|31530.6|31480.6|31524.1|31474.1|9
1643770100000|2022-02-02 02:48:20|31529.9|31479.9|31529.4|31479.4|31534|31484|31529.1|31479.1|8
1643770110000|2022-02-02 02:48:30|31530.6|31480.6|31531.3|31481.3|31531.3|31481.3|31529.7|31479.7|11
1643770120000|2022-02-02 02:48:40|31530.3|31480.3|31530.8|31480.8|31530.8|31480.8|31530.2|31480.2|5
1643770130000|2022-02-02 02:48:50|31530.4|31480.4|31529.4|31479.4|31531.5|31481.5|31529.4|31479.4|13
1643770140000|2022-02-02 02:49:00|31530.4|31480.4|31531|31481|31531|31481|31529.1|31479.1|7
1643770150000|2022-02-02 02:49:10|31530.9|31480.9|31529.2|31479.2|31530.9|31480.9|31529.2|31479.2|16
1643770160000|2022-02-02 02:49:20|31528|31478|31531.8|31481.8|31532.1|31481.8|31527.7|31477.7|11
1643770170000|2022-02-02 02:49:30|31532|31482|31531.4|31481.4|31532.2|31482.2|31530.5|31480.5|15
1643770180000|2022-02-02 02:49:40|31531.6|31481.6|31532.3|31482.3|31532.6|31482.6|31531.4|31481.4|7
1643770190000|2022-02-02 02:49:50|31532.2|31482.2|31530.2|31480.2|31532.2|31482.2|31528.3|31478.3|14
1643770200000|2022-02-02 02:50:00|31531.6|31481.6|31530.9|31480.9|31531.6|31481.6|31527.1|31477.1|11
1643770210000|2022-02-02 02:50:10|31530.5|31480.5|31528.5|31478.5|31530.7|31480.7|31526.8|31476.8|9
1643770220000|2022-02-02 02:50:20|31528.6|31478.6|31531.1|31481.1|31532.6|31481.4|31528.6|31476.4|7
1643770230000|2022-02-02 02:50:30|31530.5|31480.5|31530.1|31480.1|31530.5|31480.5|31529.9|31479.9|7
1643770240000|2022-02-02 02:50:40|31529.9|31479.9|31528.4|31478.4|31531.6|31481.6|31528.4|31478.4|8
1643770250000|2022-02-02 02:50:50|31528.7|31478.7|31527.5|31477.5|31530.1|31480.1|31526.9|31476.9|6
1643770260000|2022-02-02 02:51:00|31527.6|31477.6|31530.1|31480.1|31531.9|31481.9|31526.2|31476.2|16
1643770270000|2022-02-02 02:51:10|31531.1|31481.1|31530.3|31480.3|31531.1|31481.1|31527.9|31477.9|13
1643770280000|2022-02-02 02:51:20|31530.4|31480.4|31530.4|31480.4|31531.6|31481.6|31529.6|31479.5|13
1643770290000|2022-02-02 02:51:30|31530.6|31480.6|31530|31480|31530.8|31480.8|31530|31480|8
1643770300000|2022-02-02 02:51:40|31530.1|31480.1|31531.2|31479.2|31531.2|31480.5|31529.8|31479.2|5
1643770310000|2022-02-02 02:51:50|31531.7|31478.6|31531.5|31481.5|31531.7|31481.5|31529.7|31478.6|5
1643770320000|2022-02-02 02:52:00|31531.6|31481.6|31529.8|31479.8|31532.3|31482.3|31529.8|31479.8|13
1643770330000|2022-02-02 02:52:10|31536.9|31478.9|31528.3|31478.3|31536.9|31480.5|31528.3|31477.4|8
1643770340000|2022-02-02 02:52:20|31530.4|31480.4|31532.5|31482.5|31533.2|31483.2|31530.2|31480.2|9
1643770350000|2022-02-02 02:52:30|31532.7|31482.7|31530.6|31480.6|31532.7|31482.7|31530.6|31480.6|4
1643770360000|2022-02-02 02:52:40|31529.4|31479.4|31531.9|31481.9|31532.1|31482.1|31529.4|31479.4|7
1643770370000|2022-02-02 02:52:50|31533.9|31483.9|31532.3|31482.3|31533.9|31483.9|31532|31482|12
1643770380000|2022-02-02 02:53:00|31532.9|31482.9|31531.5|31481.5|31532.9|31482.9|31530.6|31480.6|12
1643770390000|2022-02-02 02:53:10|31530.7|31480.7|31532.8|31482.8|31532.9|31482.9|31530.6|31480.6|6
1643770400000|2022-02-02 02:53:20|31533|31483|31531.8|31481.8|31533.3|31483.3|31531.8|31481.8|6
1643770410000|2022-02-02 02:53:30|31532|31482|31535.5|31482.5|31536.1|31486.1|31532|31482|6
1643770420000|2022-02-02 02:53:40|31533.5|31483.5|31530.4|31480.4|31534.5|31483.5|31530.3|31479.5|6
1643770430000|2022-02-02 02:53:50|31532.4|31482.4|31529.9|31479.9|31532.4|31482.4|31529.9|31479.9|5
1643770440000|2022-02-02 02:54:00|31530.1|31480.1|31532.6|31482.6|31533.1|31483.1|31530.1|31480.1|12
1643770450000|2022-02-02 02:54:10|31532.4|31482.4|31532.9|31482.9|31532.9|31482.9|31531.7|31481.7|7
1643770460000|2022-02-02 02:54:20|31533|31483|31532.6|31482.6|31533|31483|31532.6|31482.6|5
1643770470000|2022-02-02 02:54:30|31532.4|31482.4|31533.4|31483.4|31533.4|31483.4|31532.4|31482.4|9
1643770480000|2022-02-02 02:54:40|31533|31483|31532.6|31482.6|31533|31483|31532.6|31482.6|5
1643770490000|2022-02-02 02:54:50|31533.3|31483.3|31532.1|31482.1|31534.8|31483.3|31531.4|31478.8|11
1643770500000|2022-02-02 02:55:00|31534|31484|31532.8|31482.8|31534|31484|31532.8|31482.8|8
1643770510000|2022-02-02 02:55:10|31532.6|31482.6|31531.9|31481.9|31532.6|31482.6|31531.9|31481.9|3
1643770520000|2022-02-02 02:55:20|31531.8|31481.8|31532.6|31482.6|31532.8|31482.8|31531.5|31481.5|7
1643770530000|2022-02-02 02:55:30|31532.3|31482.3|31531.6|31481.6|31532.3|31482.3|31531.6|31481.6|9
1643770540000|2022-02-02 02:55:40|31531.4|31481.4|31530.9|31480.9|31532.7|31482.7|31530.9|31480.9|8
1643770550000|2022-02-02 02:55:50|31531.1|31481.1|31531.3|31481.3|31532|31482|31531.1|31481.1|9
1643770560000|2022-02-02 02:56:00|31532|31482|31532.9|31482.9|31532.9|31482.9|31531.7|31481.7|5
1643770570000|2022-02-02 02:56:10|31532.8|31482.8|31531.8|31481.8|31532.8|31482.8|31531.8|31481.8|5
1643770580000|2022-02-02 02:56:20|31531.9|31481.9|31533.1|31483.1|31533.6|31483.6|31531.5|31481.5|10
1643770590000|2022-02-02 02:56:30|31533.2|31483.2|31531.4|31481.4|31533.2|31483.2|31531.3|31481.3|8
1643770600000|2022-02-02 02:56:40|31533.1|31479.4|31532.6|31482.6|31533.2|31483.2|31530.5|31479.4|11
1643770610000|2022-02-02 02:56:50|31532.5|31482.5|31532.9|31482.9|31533.4|31483.4|31532.5|31482.5|13
1643770620000|2022-02-02 02:57:00|31533.3|31483.3|31533.5|31483.5|31533.5|31483.5|31533|31483|8
1643770630000|2022-02-02 02:57:10|31533.3|31483.3|31533|31483|31534|31484|31532.2|31482.2|15
1643770640000|2022-02-02 02:57:20|31533.7|31483.7|31533.4|31483.4|31533.7|31483.7|31532.8|31482.8|7
1643770650000|2022-02-02 02:57:30|31533.1|31483.1|31531.6|31481.6|31533.7|31483.7|31531.4|31481.4|11
1643770660000|2022-02-02 02:57:40|31531.5|31481.5|31533|31483|31533.7|31483.7|31531.5|31481.5|17
1643770670000|2022-02-02 02:57:50|31533.1|31483.1|31532.4|31482.4|31533.1|31483.1|31531.5|31481.5|15
1643770680000|2022-02-02 02:58:00|31532.3|31482.3|31532.3|31482.3|31532.9|31482.9|31532.2|31482.2|15
1643770690000|2022-02-02 02:58:10|31532.5|31482.5|31532.9|31482.9|31532.9|31482.9|31532.3|31482.3|12
1643770700000|2022-02-02 02:58:20|31533.1|31483.1|31531.9|31481.9|31536|31483.1|31531.9|31479.8|8
1643770710000|2022-02-02 02:58:30|31534.3|31484.3|31532.6|31482.6|31536.1|31484.3|31529.5|31477.6|13
1643770720000|2022-02-02 02:58:40|31532.4|31482.4|31532.3|31482.3|31532.5|31482.5|31531.9|31481.9|11
1643770730000|2022-02-02 02:58:50|31532.5|31482.5|31531.6|31481.6|31532.5|31482.5|31531.4|31481.4|5
1643770740000|2022-02-02 02:59:00|31532.2|31482.2|31532.9|31482.9|31533.2|31483.2|31531.7|31481.7|10
1643770750000|2022-02-02 02:59:10|31532|31482|31533.5|31482.5|31533.5|31482.5|31531|31481|9
1643770760000|2022-02-02 02:59:20|31532.5|31481.2|31529.8|31479.8|31533.3|31482.5|31529.8|31479.8|11
1643770770000|2022-02-02 02:59:30|31530.4|31480.4|31532.4|31482.4|31532.4|31482.4|31530.3|31480.3|9
1643770780000|2022-02-02 02:59:40|31532|31482|31533.3|31483.3|31533.3|31483.3|31531.9|31480.9|6
1643770790000|2022-02-02 02:59:50|31533.5|31483.5|31532.5|31482.5|31533.5|31483.5|31532.1|31482.1|11
1643770800000|2022-02-02 03:00:00|31532.4|31481.8|31540.2|31482.2|31540.2|31485.1|31531.9|31477.3|16
1643770810000|2022-02-02 03:00:10|31533.9|31483.9|31533.7|31483.7|31536.6|31483.9|31533.5|31480.6|6
1643770820000|2022-02-02 03:00:20|31534.3|31482.8|31532.9|31482.9|31534.5|31484.5|31532.4|31482.4|11
1643770830000|2022-02-02 03:00:30|31534|31484|31533.9|31483.9|31535.4|31485.4|31533.7|31483.7|9
1643770840000|2022-02-02 03:00:40|31534.1|31484.1|31533.3|31483.3|31534.1|31484.1|31533.3|31483.3|17
1643770850000|2022-02-02 03:00:50|31533.4|31483.4|31533.4|31483.4|31534|31484|31533.1|31483.1|13
1643770860000|2022-02-02 03:01:00|31533.7|31483.7|31536.2|31481.2|31541|31484.7|31533.7|31475|18
1643770870000|2022-02-02 03:01:10|31541|31476|31532.6|31482.6|31541|31485.8|31532.6|31476|16
1643770880000|2022-02-02 03:01:20|31533.2|31483.2|31535.1|31485.1|31535.1|31485.1|31533.2|31483.2|6
1643770890000|2022-02-02 03:01:30|31536|31486|31535|31485|31536|31486|31534.9|31484.9|6
1643770900000|2022-02-02 03:01:40|31535.2|31485.2|31534.5|31484.5|31535.4|31485.4|31534.5|31484.5|9
1643770910000|2022-02-02 03:01:50|31534.1|31484.1|31533.8|31483.8|31536|31485.3|31533.8|31480.6|14
1643770920000|2022-02-02 03:02:00|31534.1|31484.1|31534.8|31484.8|31536.6|31486|31534.1|31481.6|18
1643770930000|2022-02-02 03:02:10|31534.6|31484.6|31533.9|31483.9|31534.8|31484.8|31533.1|31483.1|19
1643770940000|2022-02-02 03:02:20|31534.1|31484.1|31534.2|31484.2|31534.4|31484.4|31533.7|31483.7|10
1643770950000|2022-02-02 03:02:30|31534.3|31484.3|31535.1|31485.1|31535.4|31485.4|31534.3|31484.3|19
1643770960000|2022-02-02 03:02:40|31535.2|31485.2|31534.8|31484.8|31535.4|31485.4|31534.6|31484.6|8
1643770970000|2022-02-02 03:02:50|31534.5|31484.5|31534.9|31484.9|31535|31485|31534.3|31484.3|11
1643770980000|2022-02-02 03:03:00|31534.5|31484.5|31537.4|31484.9|31542.6|31488.8|31534.5|31480.7|22
1643770990000|2022-02-02 03:03:10|31536.1|31486.1|31537.9|31487.9|31539.9|31487.9|31536.1|31483.7|16
1643771000000|2022-02-02 03:03:20|31537.4|31487.2|31536.9|31486.9|31537.4|31487.2|31536.2|31486.2|12
1643771010000|2022-02-02 03:03:30|31537|31487|31534.6|31484.6|31537.6|31487.6|31534.2|31484.2|13
1643771020000|2022-02-02 03:03:40|31534.7|31484.7|31534.5|31484.5|31535.8|31485.8|31534.5|31484.5|13
1643771030000|2022-02-02 03:03:50|31534.9|31484.9|31534.2|31484.2|31534.9|31484.9|31534.2|31484.2|5
1643771040000|2022-02-02 03:04:00|31534.8|31484.8|31533.6|31483.6|31535.8|31485.8|31533.2|31483.2|18
1643771050000|2022-02-02 03:04:10|31534.1|31484|31533.6|31483.6|31534.9|31484|31533|31482|23
1643771060000|2022-02-02 03:04:20|31533.5|31483.5|31533.6|31483.6|31534.4|31484.4|31533.2|31483.2|11
1643771070000|2022-02-02 03:04:30|31533.4|31483.4|31539.9|31484.3|31539.9|31484.4|31533.4|31481.2|13
1643771080000|2022-02-02 03:04:40|31534.3|31483.3|31534|31484|31536.6|31484.5|31533.8|31481.2|9
1643771090000|2022-02-02 03:04:50|31534.3|31483.3|31532.5|31482.5|31535.4|31483.9|31531.5|31481.5|13
1643771100000|2022-02-02 03:05:00|31533.3|31483.3|31534.8|31484.8|31535|31485|31533.3|31483.3|13
1643771110000|2022-02-02 03:05:10|31534.6|31484.6|31534.7|31484.7|31534.9|31484.9|31534.4|31484.4|9
1643771120000|2022-02-02 03:05:20|31535.1|31485.1|31534.8|31484.8|31535.1|31485.1|31533.4|31483.4|13
1643771130000|2022-02-02 03:05:30|31535.1|31485.1|31534.5|31484.5|31535.1|31485.1|31530.5|31480.5|11
1643771140000|2022-02-02 03:05:40|31534.3|31484.3|31534.4|31484.4|31535.9|31484.4|31530.9|31480.9|10
1643771150000|2022-02-02 03:05:50|31534.1|31484.1|31532.9|31482.8|31534.5|31484.1|31532.1|31480.9|8
1643771160000|2022-02-02 03:06:00|31533.4|31482.7|31535.5|31485.5|31535.5|31485.5|31533|31482.7|10
1643771170000|2022-02-02 03:06:10|31535.6|31485.6|31535.9|31485.9|31536.3|31486.3|31535.3|31485.3|14
1643771180000|2022-02-02 03:06:20|31536|31486|31536.2|31485.5|31536.5|31486.5|31535.6|31485.5|7
1643771190000|2022-02-02 03:06:30|31536.8|31486.8|31536|31486|31536.8|31486.8|31535.9|31485.9|10
1643771200000|2022-02-02 03:06:40|31536.4|31486.4|31534.4|31484.4|31536.5|31486.5|31534.4|31484.1|8
1643771210000|2022-02-02 03:06:50|31535.8|31485.8|31535.4|31485.4|31536.2|31486.2|31534.8|31484.8|7
1643771220000|2022-02-02 03:07:00|31536|31486|31535.9|31485.9|31536|31486|31535.6|31485.6|9
1643771230000|2022-02-02 03:07:10|31535.8|31485.8|31536|31486|31536.8|31486.8|31535.8|31485.8|9
1643771240000|2022-02-02 03:07:20|31536.8|31486.8|31535.5|31485.5|31537.2|31487.2|31535.3|31485.3|15
1643771250000|2022-02-02 03:07:30|31535.6|31485.6|31535.4|31485.4|31535.6|31485.6|31535.1|31485.1|5
1643771260000|2022-02-02 03:07:40|31534.7|31484.7|31535|31485|31535.4|31485.4|31534.7|31484.7|5
1643771270000|2022-02-02 03:07:50|31536.4|31486.4|31536.4|31486.4|31537.3|31487.3|31535.2|31485.2|11
1643771280000|2022-02-02 03:08:00|31536|31486|31536.7|31486.7|31536.7|31486.7|31536|31486|8
1643771290000|2022-02-02 03:08:10|31536.4|31486.4|31535.7|31485.7|31536.5|31486.5|31535.3|31485.2|9
1643771300000|2022-02-02 03:08:20|31535.5|31485.5|31535.6|31485.6|31536.8|31486.8|31535.5|31485.5|8
1643771310000|2022-02-02 03:08:30|31537.1|31487.1|31538.4|31488.4|31539.3|31488.4|31535.4|31482.6|11
1643771320000|2022-02-02 03:08:40|31541.2|31482.6|31537.8|31487.8|31541.2|31488.6|31536.4|31482.6|13
1643771330000|2022-02-02 03:08:50|31537.4|31487.4|31538.6|31488.6|31538.6|31488.6|31537.4|31487.4|5
1643771340000|2022-02-02 03:09:00|31538.1|31488.1|31537.5|31487.5|31538.1|31488.1|31537.5|31487.5|6
1643771350000|2022-02-02 03:09:10|31536.9|31486.9|31537.4|31487.4|31538.4|31488.4|31534.2|31484.2|10
1643771360000|2022-02-02 03:09:20|31537.6|31487.6|31537.3|31487.3|31539.3|31489.3|31537.2|31487.2|14
1643771370000|2022-02-02 03:09:30|31538.5|31488.5|31537.7|31487.7|31538.5|31488.5|31537|31487|10
1643771380000|2022-02-02 03:09:40|31537.4|31487.4|31537.7|31487.7|31537.8|31487.8|31536.9|31486.9|5
1643771390000|2022-02-02 03:09:50|31538.2|31488.2|31538.1|31488.1|31538.2|31488.2|31536.7|31486.7|9
1643771400000|2022-02-02 03:10:00|31538.3|31488.3|31538.2|31488.2|31538.8|31488.8|31538.1|31488.1|11
1643771410000|2022-02-02 03:10:10|31537.5|31487.5|31544.1|31492.2|31544.1|31492.2|31537.5|31487.5|9
1643771420000|2022-02-02 03:10:20|31547.4|31489.2|31541.7|31490.2|31548.6|31498.3|31540.4|31488.1|13
1643771430000|2022-02-02 03:10:30|31541.5|31488.3|31542.1|31492.1|31543.2|31492.1|31539.8|31488.3|10
1643771440000|2022-02-02 03:10:40|31540.9|31490.9|31539.4|31489.4|31540.9|31490.9|31539.4|31489.4|4
1643771450000|2022-02-02 03:10:50|31538.8|31488.8|31538.8|31488.8|31539.1|31489.1|31538.4|31488.4|7
1643771460000|2022-02-02 03:11:00|31538.9|31488.9|31538.7|31488.7|31540|31490|31538.7|31488.7|11
1643771470000|2022-02-02 03:11:10|31538.6|31488.6|31538.3|31488.3|31538.6|31488.6|31538.3|31488.3|6
1643771480000|2022-02-02 03:11:20|31538.4|31488.4|31538.8|31488.8|31539.7|31489.7|31538.4|31488.4|5
1643771490000|2022-02-02 03:11:30|31539.5|31489.5|31539.4|31489.4|31539.7|31489.7|31539.2|31489.2|5
1643771500000|2022-02-02 03:11:40|31538.5|31488.5|31539.3|31489.3|31539.8|31489.8|31538.4|31488.4|10
1643771510000|2022-02-02 03:11:50|31539.4|31489.4|31538.6|31488.6|31539.4|31489.4|31538.5|31488.5|8
1643771520000|2022-02-02 03:12:00|31539.9|31489.9|31538.9|31488.9|31541|31491|31538.3|31488.3|15
1643771530000|2022-02-02 03:12:10|31539.1|31489.1|31539.3|31489.3|31539.4|31489.4|31538.3|31488.3|12
1643771540000|2022-02-02 03:12:20|31538.7|31488.7|31539.3|31489.3|31539.4|31489.4|31538.7|31488.7|10
1643771550000|2022-02-02 03:12:30|31539.7|31489.7|31540.2|31490.2|31540.6|31490.6|31539.6|31488.8|11
1643771560000|2022-02-02 03:12:40|31540.1|31490.1|31540.2|31490.2|31540.4|31490.4|31540.1|31490.1|3
1643771570000|2022-02-02 03:12:50|31542.5|31486.4|31537.4|31487.4|31542.5|31490.6|31537.4|31486.4|9
1643771580000|2022-02-02 03:13:00|31539.6|31489.6|31540|31489.8|31540.1|31489.8|31535.7|31485.7|8
1643771590000|2022-02-02 03:13:10|31540.8|31490.8|31539.8|31489.8|31540.8|31490.8|31539.8|31489.8|6
1643771600000|2022-02-02 03:13:20|31540.7|31490.7|31540.3|31490.3|31540.8|31490.8|31540.3|31490.3|5
1643771610000|2022-02-02 03:13:30|31540|31490|31541.7|31491.7|31542.1|31491.7|31540|31488.9|14
1643771620000|2022-02-02 03:13:40|31541.8|31491.8|31541|31491|31543|31492.7|31541|31491|10
1643771630000|2022-02-02 03:13:50|31542.4|31492.4|31542.1|31492.1|31543|31493|31541.6|31491.6|8
1643771640000|2022-02-02 03:14:00|31541.2|31491.2|31540.4|31490.4|31542.3|31492.3|31540.3|31490.3|10
1643771650000|2022-02-02 03:14:10|31539.9|31489.9|31543.9|31493.9|31545.3|31494.1|31539.9|31487.6|13
1643771660000|2022-02-02 03:14:20|31544.2|31494|31543.4|31492.3|31544.7|31494|31543.4|31491.4|8
1643771670000|2022-02-02 03:14:30|31542.7|31492.7|31545.6|31495.6|31545.6|31495.6|31542.2|31492|7
1643771680000|2022-02-02 03:14:40|31545|31495|31540.4|31490.4|31545|31495|31540.1|31488.7|9
1643771690000|2022-02-02 03:14:50|31541.7|31489.4|31540.7|31488.8|31541.7|31490.2|31539.7|31488.8|9
1643771700000|2022-02-02 03:15:00|31540.6|31490.6|31539.5|31489.5|31540.6|31490.6|31539.5|31489.5|12
1643771710000|2022-02-02 03:15:10|31540.9|31490.9|31540|31490|31541.1|31491.1|31540|31490|10
1643771720000|2022-02-02 03:15:20|31539.8|31489.8|31540.3|31490.3|31540.3|31490.3|31539.7|31489.7|3
1643771730000|2022-02-02 03:15:30|31540.6|31490.6|31539.7|31489.7|31540.6|31490.6|31539.7|31489.7|4
1643771740000|2022-02-02 03:15:40|31539.6|31489.6|31540.1|31490.1|31541|31491|31539.6|31489.6|9
1643771750000|2022-02-02 03:15:50|31539.3|31489.3|31540|31490|31548|31492.1|31538.9|31483|11
1643771760000|2022-02-02 03:16:00|31542.5|31492.5|31542|31492|31542.5|31492.5|31540.6|31490.6|10
1643771770000|2022-02-02 03:16:10|31542.3|31492.3|31541.9|31491.9|31542.6|31492.6|31541.9|31491.9|20
1643771780000|2022-02-02 03:16:20|31542|31492|31542.1|31492.1|31542.4|31492.4|31541.9|31491.9|9
1643771790000|2022-02-02 03:16:30|31541.8|31491.8|31541.8|31491.8|31543.6|31493.6|31541.8|31491.8|15
1643771800000|2022-02-02 03:16:40|31542.4|31492.4|31541.5|31491.5|31542.8|31492.8|31541.4|31491.4|12
1643771810000|2022-02-02 03:16:50|31541.6|31491.6|31542|31492|31542.2|31492.2|31541.5|31491.5|10
1643771820000|2022-02-02 03:17:00|31543.6|31493.6|31542.1|31492.1|31543.6|31493.6|31541.8|31491.8|12
1643771830000|2022-02-02 03:17:10|31542.2|31492.2|31542.1|31492.1|31542.7|31492.7|31542.1|31492.1|4
1643771840000|2022-02-02 03:17:20|31542.8|31492.8|31541.5|31491.5|31542.9|31492.9|31541.1|31491.1|15
1643771850000|2022-02-02 03:17:30|31540.9|31490.9|31540.9|31490.9|31541.4|31491.4|31540.6|31490.6|11
1643771860000|2022-02-02 03:17:40|31540.7|31490.7|31541.8|31491.8|31542.5|31492.5|31540.7|31490.7|6
1643771870000|2022-02-02 03:17:50|31541.4|31491.4|31541.1|31491.1|31545.6|31495.6|31541.1|31491.1|8
1643771880000|2022-02-02 03:18:00|31543|31490.5|31542.3|31492.3|31543.2|31493.2|31542.1|31490.5|11
1643771890000|2022-02-02 03:18:10|31542|31492|31541.7|31491.4|31542.7|31492.7|31541.7|31491.4|11
1643771900000|2022-02-02 03:18:20|31541.3|31491.3|31540.1|31490.1|31544.3|31494.3|31540|31489.6|11
1643771910000|2022-02-02 03:18:30|31540.3|31490.3|31543.4|31493.4|31543.4|31493.4|31540.3|31489.9|14
1643771920000|2022-02-02 03:18:40|31542.7|31492.7|31540.9|31490.9|31547.8|31493.9|31540.9|31484.2|13
1643771930000|2022-02-02 03:18:50|31541|31491|31542.2|31492.2|31542.9|31492.2|31540.7|31488.7|10
1643771940000|2022-02-02 03:19:00|31541.5|31491.5|31541.7|31491.7|31543.4|31493.4|31541.1|31491.1|9
1643771950000|2022-02-02 03:19:10|31541.5|31491.5|31542.5|31492.5|31543.3|31493.3|31540.1|31490.1|9
1643771960000|2022-02-02 03:19:20|31541.7|31491.7|31541.5|31491.5|31542.1|31492.1|31541.3|31491.3|7
1643771970000|2022-02-02 03:19:30|31542.9|31492.9|31542.2|31492.2|31544.5|31493.1|31542|31489.3|10
1643771980000|2022-02-02 03:19:40|31542.8|31492.8|31541.8|31491.8|31544.4|31492.8|31541.8|31491.8|8
1643771990000|2022-02-02 03:19:50|31542.2|31492.2|31541.3|31491.3|31543.4|31492.2|31539.7|31489.7|14
1643772000000|2022-02-02 03:20:00|31540.7|31490.7|31540.8|31490.8|31543.8|31493.8|31540.5|31490.5|15
1643772010000|2022-02-02 03:20:10|31542.3|31492.3|31542.1|31492.1|31548.3|31497.8|31541.4|31490.5|9
1643772020000|2022-02-02 03:20:20|31541.8|31491.8|31544|31494|31544.5|31494.5|31541.8|31491.8|16
1643772030000|2022-02-02 03:20:30|31544.3|31494.3|31544.6|31492.9|31544.6|31494.6|31543.6|31492.9|12
1643772040000|2022-02-02 03:20:40|31538|31488|31536.3|31486.3|31538|31488|31535.8|31485.8|6
1643772050000|2022-02-02 03:20:50|31535.8|31485.8|31540.6|31490.6|31541.9|31491.9|31535.8|31485.8|11
1643772060000|2022-02-02 03:21:00|31541.4|31491.4|31540.8|31490.8|31541.9|31491.9|31539.4|31489.4|10
1643772070000|2022-02-02 03:21:10|31540.4|31490.4|31538.1|31488.1|31540.4|31490.4|31537.6|31487.6|5
1643772080000|2022-02-02 03:21:20|31541.7|31491.7|31538.1|31488.1|31541.7|31491.7|31538.1|31488.1|6
1643772090000|2022-02-02 03:21:30|31538.6|31488.6|31541.1|31491.1|31541.6|31491.6|31537.7|31487.7|12
1643772100000|2022-02-02 03:21:40|31541.3|31491.3|31541.8|31491.8|31542|31492|31540.7|31490.7|13
1643772110000|2022-02-02 03:21:50|31541.6|31491.6|31541.1|31491.1|31541.8|31491.8|31541|31491|8
1643772120000|2022-02-02 03:22:00|31540.8|31490.8|31541.7|31491.7|31543|31493|31540.2|31490.2|9
1643772130000|2022-02-02 03:22:10|31541.5|31491.5|31540.2|31490.2|31541.8|31491.8|31540.2|31490.2|7
1643772140000|2022-02-02 03:22:20|31538.8|31488.8|31540.1|31490.1|31540.1|31490.1|31538.8|31488.8|5
1643772150000|2022-02-02 03:22:30|31540.5|31490.5|31541.1|31491.1|31541.5|31491.5|31539.5|31489.5|8
1643772160000|2022-02-02 03:22:40|31540.8|31490.8|31540.4|31490.4|31542.3|31492.3|31538.8|31488.8|18
1643772170000|2022-02-02 03:22:50|31539.5|31489.5|31540.5|31490.5|31540.5|31490.5|31538.2|31488.2|6
1643772180000|2022-02-02 03:23:00|31540.6|31490.6|31542.9|31492.9|31542.9|31492.9|31538.7|31488.7|8
1643772190000|2022-02-02 03:23:10|31540.9|31490.9|31542.2|31492.2|31543.5|31493.5|31538.2|31488.2|21
1643772200000|2022-02-02 03:23:20|31542.7|31492.7|31544.5|31494.5|31548.7|31498.7|31542.5|31492.5|25
1643772210000|2022-02-02 03:23:30|31545.7|31494.8|31543.4|31493.4|31546|31496|31542.8|31492.8|19
1643772220000|2022-02-02 03:23:40|31543.2|31493.2|31544.5|31494.5|31544.6|31494.6|31543.2|31493.2|15
1643772230000|2022-02-02 03:23:50|31544.9|31494.9|31541.2|31491.2|31545.2|31495.2|31540|31490|9
1643772240000|2022-02-02 03:24:00|31541.4|31491.4|31543|31493|31543|31493|31540|31490|20
1643772250000|2022-02-02 03:24:10|31538.8|31488.8|31541.7|31491.7|31541.7|31491.7|31535.6|31481|20
1643772260000|2022-02-02 03:24:20|31541.4|31491.4|31541.6|31491.6|31541.8|31491.8|31540.1|31490.1|12
1643772270000|2022-02-02 03:24:30|31542.4|31492.4|31541.7|31491.7|31543|31493|31539.9|31489.9|13
1643772280000|2022-02-02 03:24:40|31541.5|31491.5|31540.5|31490.5|31541.9|31491.9|31540.5|31490.5|8
1643772290000|2022-02-02 03:24:50|31539.7|31489.7|31540.2|31490.2|31542.5|31492.5|31536.5|31486.5|20
1643772300000|2022-02-02 03:25:00|31542|31492|31548.4|31487.4|31548.4|31496.8|31537|31486.7|16
1643772310000|2022-02-02 03:25:10|31547.1|31485.4|31542.5|31490.3|31547.1|31491.8|31541.8|31485.4|8
1643772320000|2022-02-02 03:25:20|31541.9|31491.9|31544.3|31494.3|31544.4|31494.4|31541.9|31491.9|8
1643772330000|2022-02-02 03:25:30|31544|31493.4|31540.6|31490.6|31544|31493.4|31539.9|31489.9|6
1643772340000|2022-02-02 03:25:40|31539.7|31489.7|31539.5|31489.5|31541.3|31490.9|31539|31487.7|13
1643772350000|2022-02-02 03:25:50|31544|31486.4|31540.6|31490.6|31548|31490.7|31538.4|31482|8
1643772360000|2022-02-02 03:26:00|31541.3|31491.3|31540.7|31490.7|31541.3|31491.3|31538.3|31488.3|6
1643772370000|2022-02-02 03:26:10|31540.1|31490.1|31540.8|31490.8|31540.8|31490.8|31540.1|31490.1|5
1643772380000|2022-02-02 03:26:20|31540.7|31490.7|31541.2|31491.2|31541.2|31491.2|31540.5|31490.5|3
1643772390000|2022-02-02 03:26:30|31541.4|31491.4|31541.5|31491.5|31542.3|31492.3|31541.4|31491.4|6
1643772400000|2022-02-02 03:26:40|31541.3|31491.3|31541.7|31491.7|31542|31492|31540.1|31490.1|9
1643772410000|2022-02-02 03:26:50|31544.3|31494.3|31542.5|31492.5|31544.3|31494.3|31541.3|31491.3|9
1643772420000|2022-02-02 03:27:00|31542.4|31492.4|31543.1|31493.1|31545.5|31495.5|31542.3|31492.3|15
1643772430000|2022-02-02 03:27:10|31543.3|31493.3|31542.3|31492.3|31543.3|31493.3|31541.7|31491.7|14
1643772440000|2022-02-02 03:27:20|31542.6|31492.6|31542.3|31492.3|31543.2|31493.2|31542.3|31492.3|8
1643772450000|2022-02-02 03:27:30|31541.7|31491.7|31540.4|31490.4|31542.7|31492.7|31540.4|31490.4|5
1643772460000|2022-02-02 03:27:40|31542.2|31492.2|31540.5|31490.5|31542.4|31492.4|31540.5|31490.5|4
1643772470000|2022-02-02 03:27:50|31539.9|31489.9|31545.2|31495.2|31545.8|31495.5|31539.9|31489.9|18
1643772480000|2022-02-02 03:28:00|31545.4|31495.4|31545.6|31495.6|31546.1|31496.1|31544.5|31494.5|17
1643772490000|2022-02-02 03:28:10|31545.4|31495.4|31545.6|31495.6|31546.4|31496.4|31544.9|31494.9|11
1643772500000|2022-02-02 03:28:20|31546.2|31496.2|31542.4|31492.4|31546.5|31496.5|31542.4|31492.4|12
1643772510000|2022-02-02 03:28:30|31542.3|31492.3|31543.4|31493.4|31543.4|31493.4|31541|31491|8
1643772520000|2022-02-02 03:28:40|31542.6|31492.6|31541|31491|31543|31493|31540.3|31490.3|8
1643772530000|2022-02-02 03:28:50|31541.6|31491.6|31541.9|31491.9|31542.6|31492.6|31540.4|31490.4|12
1643772540000|2022-02-02 03:29:00|31543.1|31493.1|31542.6|31492.6|31543.1|31493.1|31542.5|31492.5|9
1643772550000|2022-02-02 03:29:10|31542.4|31492.4|31542.8|31492.8|31543.1|31493.1|31542.3|31492.3|8
1643772560000|2022-02-02 03:29:20|31539.2|31489.2|31540.3|31490.3|31541.6|31491.5|31539|31489|7
1643772570000|2022-02-02 03:29:30|31542.6|31492.6|31541.4|31491.4|31544|31494|31538.2|31488.2|12
1643772580000|2022-02-02 03:29:40|31541.1|31491.1|31541.8|31491.8|31542.2|31492.2|31540|31490|13
1643772590000|2022-02-02 03:29:50|31542.6|31491.1|31542.9|31492.9|31543.4|31493.3|31541.6|31491.1|7
1643772600000|2022-02-02 03:30:00|31542.7|31492.7|31545.3|31493.7|31545.3|31495.2|31542.5|31492.5|10
1643772610000|2022-02-02 03:30:10|31544.3|31494.3|31545.4|31495.4|31547.2|31496.5|31543.7|31493.7|5
1643772620000|2022-02-02 03:30:20|31544.7|31494.7|31545.3|31494.4|31545.6|31495.3|31544.6|31494.4|11
1643772630000|2022-02-02 03:30:30|31544.9|31494.5|31544|31490.7|31545.5|31495.2|31540.2|31490.2|9
1643772640000|2022-02-02 03:30:40|31542.5|31491.6|31542.7|31492.7|31544.1|31492.7|31541.6|31490.4|12
1643772650000|2022-02-02 03:30:50|31542.4|31492.4|31544.2|31494.2|31544.5|31494.5|31540.7|31490.7|13
1643772660000|2022-02-02 03:31:00|31544.3|31494.3|31543.3|31493.3|31544.5|31494.5|31543.2|31493.2|10
1643772670000|2022-02-02 03:31:10|31543.4|31493.4|31542.1|31492.1|31546.5|31496.5|31541.4|31491.4|13
1643772680000|2022-02-02 03:31:20|31543.9|31493.9|31544|31494|31545.8|31495.8|31543.6|31493.6|11
1643772690000|2022-02-02 03:31:30|31544.2|31494.2|31542|31492|31544.3|31494.3|31541.8|31491.8|13
1643772700000|2022-02-02 03:31:40|31542.6|31492.6|31543.5|31493.5|31543.5|31493.5|31541.1|31491.1|16
1643772710000|2022-02-02 03:31:50|31542.6|31492.6|31544.5|31494.5|31544.7|31494.7|31542.1|31492.1|13
1643772720000|2022-02-02 03:32:00|31544.4|31494.4|31547.9|31492.8|31547.9|31497.3|31544.4|31492.8|18
1643772730000|2022-02-02 03:32:10|31547.8|31494.1|31546.3|31496.3|31547.8|31496.6|31545.1|31494.1|9
1643772740000|2022-02-02 03:32:20|31546.9|31496.9|31545.8|31495.4|31547.1|31497.1|31545.5|31495.1|15
1643772750000|2022-02-02 03:32:30|31546|31496|31543.3|31493.3|31546|31496|31541.8|31491.8|15
1643772760000|2022-02-02 03:32:40|31544|31494|31543|31493|31544|31494|31542.9|31492.9|16
1643772770000|2022-02-02 03:32:50|31543.1|31493.1|31543.9|31493.9|31544.2|31494.2|31540.5|31490.5|9
1643772780000|2022-02-02 03:33:00|31545.1|31495.1|31544.9|31494.9|31545.2|31495.2|31542|31492|16
1643772790000|2022-02-02 03:33:10|31545.3|31495.3|31541.9|31491.9|31545.3|31495.3|31541.9|31491.9|13
1643772800000|2022-02-02 03:33:20|31543.9|31493.9|31545.1|31495.1|31545.1|31495.1|31540|31490|8
1643772810000|2022-02-02 03:33:30|31544.2|31494.2|31544.2|31494.2|31544.4|31494.4|31543.9|31493.9|7
1643772820000|2022-02-02 03:33:40|31543.8|31493.8|31543.8|31493.8|31544.5|31494.5|31543.4|31493.4|13
1643772830000|2022-02-02 03:33:50|31543.4|31493.4|31541.3|31491.3|31543.6|31493.6|31540.3|31490.3|13
1643772840000|2022-02-02 03:34:00|31543.9|31493.9|31543.5|31493.5|31543.9|31493.9|31540.4|31490.4|16
1643772850000|2022-02-02 03:34:10|31541.8|31491.8|31543|31493|31543|31493|31541.3|31491.3|11
1643772860000|2022-02-02 03:34:20|31542.5|31492.5|31543|31493|31543.3|31493.3|31542.5|31492.5|8
1643772870000|2022-02-02 03:34:30|31544.7|31494.7|31544.3|31494.3|31544.7|31494.7|31543.4|31493.4|6
1643772880000|2022-02-02 03:34:40|31544.1|31494.1|31543.6|31493.6|31544.3|31494.3|31543.6|31493.6|5
1643772890000|2022-02-02 03:34:50|31541.6|31491.6|31543.6|31493.6|31544.1|31494.1|31541.5|31491.5|15
1643772900000|2022-02-02 03:35:00|31544.2|31494.2|31537.4|31487.4|31546.7|31496.7|31537.4|31487.4|13
1643772910000|2022-02-02 03:35:10|31538.2|31488.2|31541.4|31491.4|31543.5|31492.3|31538.2|31488.2|14
1643772920000|2022-02-02 03:35:20|31541.8|31491.2|31543.5|31493.5|31543.8|31493.8|31541.2|31490.4|9
1643772930000|2022-02-02 03:35:30|31543.6|31493.6|31545.3|31495.3|31545.3|31495.3|31542.5|31492.5|13
1643772940000|2022-02-02 03:35:40|31545.9|31495.9|31547|31497|31548.5|31498.5|31545.5|31495.5|12
1643772950000|2022-02-02 03:35:50|31547.4|31497.4|31544.1|31494.1|31547.4|31497.4|31543.6|31492.2|6
1643772960000|2022-02-02 03:36:00|31546.3|31496.3|31540.7|31490.7|31546.3|31496.3|31540.7|31490.7|15
1643772970000|2022-02-02 03:36:10|31541.2|31491.2|31543.6|31493.6|31543.6|31493.6|31541.2|31491.2|8
1643772980000|2022-02-02 03:36:20|31545.2|31495.2|31542.4|31492.4|31545.2|31495.2|31542.3|31492.3|12
1643772990000|2022-02-02 03:36:30|31541.9|31491.9|31541.7|31491.7|31541.9|31491.9|31541.6|31491.6|4
1643773000000|2022-02-02 03:36:40|31540.9|31490.9|31543.5|31493.5|31545.2|31495.2|31540.9|31490.9|8
1643773010000|2022-02-02 03:36:50|31543.8|31493.8|31543|31493|31545.4|31495.4|31543|31493|8
1643773020000|2022-02-02 03:37:00|31543.4|31493.4|31542.9|31492.9|31545.6|31495.6|31542.2|31492.2|13
1643773030000|2022-02-02 03:37:10|31542.4|31492.4|31543.1|31493.1|31544.5|31494.5|31542.4|31492.4|14
1643773040000|2022-02-02 03:37:20|31543.3|31493.3|31546.1|31496.1|31547.5|31497.5|31543.3|31493.3|14
1643773050000|2022-02-02 03:37:30|31546.7|31496.7|31546.4|31496.4|31547.9|31496.8|31545.9|31495.2|15
1643773060000|2022-02-02 03:37:40|31547.8|31496.7|31546.4|31496.4|31548.4|31498.4|31545.4|31494.2|17
1643773070000|2022-02-02 03:37:50|31546.7|31496.7|31543.2|31493.2|31548.8|31498.8|31541.1|31491.1|17
1643773080000|2022-02-02 03:38:00|31542.1|31492.1|31542.1|31492.1|31543.1|31492.7|31542.1|31492.1|11
1643773090000|2022-02-02 03:38:10|31542.4|31492.4|31542.1|31492.1|31543|31493|31542.1|31492.1|10
1643773100000|2022-02-02 03:38:20|31542.2|31492.2|31544|31494|31544|31494|31542.1|31492.1|11
1643773110000|2022-02-02 03:38:30|31542.3|31492.3|31541.2|31491.2|31542.3|31492.3|31540.4|31490.4|3
1643773120000|2022-02-02 03:38:40|31540.4|31490.4|31542.4|31492.4|31542.5|31492.5|31540.4|31490.4|6
1643773130000|2022-02-02 03:38:50|31544.2|31494.2|31544.4|31494.4|31546.6|31494.7|31543.7|31488.2|11
1643773140000|2022-02-02 03:39:00|31544.2|31494.2|31544|31494|31544.6|31494.6|31543.3|31493.3|8
1643773150000|2022-02-02 03:39:10|31544.6|31494.6|31543.8|31493.8|31544.6|31494.6|31543.8|31493.8|7
1643773160000|2022-02-02 03:39:20|31544.6|31494.6|31545.7|31495.7|31545.7|31495.7|31542.6|31492.6|7
1643773170000|2022-02-02 03:39:30|31545.6|31495.6|31544|31494|31545.6|31495.6|31539.5|31489.5|8
1643773180000|2022-02-02 03:39:40|31544.3|31494.3|31544.3|31494.3|31546.3|31496.3|31543.6|31493.6|11
1643773190000|2022-02-02 03:39:50|31543.5|31493.5|31544.6|31494.6|31544.9|31494.9|31543.4|31493.4|9
1643773200000|2022-02-02 03:40:00|31545.5|31495.5|31545|31495|31545.9|31495.9|31544.4|31494.4|12
1643773210000|2022-02-02 03:40:10|31544.8|31494.8|31543.9|31493.6|31544.9|31494.9|31543.9|31493.6|14
1643773220000|2022-02-02 03:40:20|31544.6|31492.9|31544.5|31494.5|31545.2|31495.2|31540.6|31490.6|18
1643773230000|2022-02-02 03:40:30|31544.6|31494.6|31544.9|31494.9|31545|31495|31541.4|31491.4|17
1643773240000|2022-02-02 03:40:40|31543.1|31493.1|31543.7|31493.7|31544.7|31494.7|31542.1|31492.1|15
1643773250000|2022-02-02 03:40:50|31544|31494|31544.3|31494.3|31544.6|31494.6|31543.4|31493.4|13
1643773260000|2022-02-02 03:41:00|31544|31494|31543.3|31493.3|31544|31494|31543.3|31493.3|11
1643773270000|2022-02-02 03:41:10|31543.6|31493.6|31544.1|31494.1|31544.1|31494.1|31542.9|31492.9|7
1643773280000|2022-02-02 03:41:20|31543.6|31493.6|31543.7|31493.7|31544|31494|31543.6|31493.6|3
1643773290000|2022-02-02 03:41:30|31544.7|31494.6|31544.1|31494.1|31544.9|31494.9|31544.1|31492.4|8
1643773300000|2022-02-02 03:41:40|31543.6|31493.6|31542.7|31492.7|31546.7|31494.1|31542.7|31489.1|7
1643773310000|2022-02-02 03:41:50|31542.8|31492.8|31544.3|31494.3|31544.3|31494.3|31542.6|31491.5|7
1643773320000|2022-02-02 03:42:00|31544.1|31494.1|31543.7|31493.7|31544.1|31494.1|31543.7|31493.7|2
1643773330000|2022-02-02 03:42:10|31542.3|31492.3|31542.4|31492.4|31545.9|31492.5|31542.3|31489|6
1643773340000|2022-02-02 03:42:20|31542.5|31492.5|31545.3|31495.3|31549.6|31495.3|31542.2|31488.8|13
1643773350000|2022-02-02 03:42:30|31543.6|31493.6|31545.9|31495.9|31547.4|31495.9|31542.9|31490.4|12
1643773360000|2022-02-02 03:42:40|31545.8|31495.8|31543.7|31493.7|31545.8|31495.8|31542.9|31492.9|8
1643773370000|2022-02-02 03:42:50|31543.5|31493.5|31543.3|31493.3|31543.9|31493.9|31543|31493|10
1643773380000|2022-02-02 03:43:00|31543.4|31493.4|31544.7|31494.7|31545|31495|31543.1|31492.9|13
1643773390000|2022-02-02 03:43:10|31544.8|31494.8|31542.9|31492.9|31544.8|31494.8|31542.8|31492.8|17
1643773400000|2022-02-02 03:43:20|31543.1|31493.1|31544.3|31489.8|31545.5|31495.5|31542.3|31489|14
1643773410000|2022-02-02 03:43:30|31542.5|31492.5|31541.2|31491.2|31544.4|31492.5|31541.2|31490.1|8
1643773420000|2022-02-02 03:43:40|31541.1|31491.1|31543.7|31492.4|31546.1|31496.1|31541.1|31490.6|16
1643773430000|2022-02-02 03:43:50|31543.3|31492.3|31541.2|31491.2|31545.6|31495.6|31541.2|31491.2|10
1643773440000|2022-02-02 03:44:00|31542.9|31490.6|31543.5|31493.5|31543.5|31493.5|31540.5|31490.5|11
1643773450000|2022-02-02 03:44:10|31544|31493.9|31545.5|31493|31545.5|31494.8|31543.8|31493|17
1643773460000|2022-02-02 03:44:20|31544.9|31494.3|31545.5|31494.9|31546.2|31496.2|31543.8|31493.7|16
1643773470000|2022-02-02 03:44:30|31545.3|31495.3|31545|31495|31545.7|31495.5|31544.5|31494.5|8
1643773480000|2022-02-02 03:44:40|31541.9|31491.9|31541.7|31491.5|31542.6|31492.2|31541.1|31490.9|8
1643773490000|2022-02-02 03:44:50|31542.5|31491.7|31542|31492|31543.6|31493.6|31542|31491.7|11
1643773500000|2022-02-02 03:45:00|31544|31491.7|31543|31488.9|31546.5|31492.3|31539.8|31488.6|17
1643773510000|2022-02-02 03:45:10|31540.9|31490.9|31544.2|31494.2|31546.9|31496.9|31540.9|31490.3|20
1643773520000|2022-02-02 03:45:20|31542.2|31492.2|31545|31495|31545|31495|31542.2|31492.2|11
1643773530000|2022-02-02 03:45:30|31545.2|31495.2|31542.9|31492.9|31545.2|31495.2|31542.9|31492.9|11
1643773540000|2022-02-02 03:45:40|31542.8|31492.8|31543.1|31493.1|31543.5|31493.5|31542.8|31492.8|9
1643773550000|2022-02-02 03:45:50|31543.8|31493.8|31541.6|31491.6|31545.8|31495.8|31541.6|31491.6|11
1643773560000|2022-02-02 03:46:00|31541.8|31491.8|31547.4|31497.4|31547.4|31497.4|31541.8|31491.8|11
1643773570000|2022-02-02 03:46:10|31546.4|31496.4|31544.1|31494.1|31546.4|31496.4|31541.6|31491.6|14
1643773580000|2022-02-02 03:46:20|31544|31494|31543.4|31493.4|31544|31494|31542.7|31492.7|9
1643773590000|2022-02-02 03:46:30|31544|31494|31543.2|31493.2|31544|31494|31542.9|31492.9|8
1643773600000|2022-02-02 03:46:40|31544.1|31494.1|31542.4|31492.4|31544.6|31494.6|31542.4|31492.4|7
1643773610000|2022-02-02 03:46:50|31542.1|31492.1|31543.3|31493.3|31544.1|31494.1|31541.8|31491.8|15
1643773620000|2022-02-02 03:47:00|31542.9|31492.9|31543.4|31493.4|31543.4|31493.4|31542.3|31492.3|9
1643773630000|2022-02-02 03:47:10|31543|31493|31542.3|31492.3|31543.6|31493.6|31542.3|31492.3|8
1643773640000|2022-02-02 03:47:20|31542.4|31492.4|31542.6|31492.6|31544|31494|31541.8|31491.8|10
1643773650000|2022-02-02 03:47:30|31542.4|31492.4|31542.2|31492.2|31543.8|31493.8|31542.1|31492.1|8
1643773660000|2022-02-02 03:47:40|31541|31491|31541.7|31491.7|31543.3|31493.3|31541|31491|7
1643773670000|2022-02-02 03:47:50|31541.8|31491.8|31543.3|31493.3|31543.6|31493.6|31541.8|31491.8|6
1643773680000|2022-02-02 03:48:00|31542.3|31492.3|31541.9|31491.9|31542.3|31492.3|31541.9|31491.9|6
1643773690000|2022-02-02 03:48:10|31541.8|31491.8|31543.2|31493.2|31543.8|31493.8|31541.7|31491.7|10
1643773700000|2022-02-02 03:48:20|31543.8|31493.8|31542.8|31492.8|31543.8|31493.8|31542.5|31492.5|9
1643773710000|2022-02-02 03:48:30|31542.7|31492.7|31546.3|31489.2|31546.3|31493.4|31542.6|31489.2|8
1643773720000|2022-02-02 03:48:40|31542.9|31491.5|31539.5|31489.5|31542.9|31492.1|31539.5|31489.5|8
1643773730000|2022-02-02 03:48:50|31540.5|31490.5|31541.9|31491.9|31542.3|31492.3|31539.6|31489.6|9
1643773740000|2022-02-02 03:49:00|31542.2|31492.2|31542|31492|31542.9|31492.9|31541.6|31491.6|8
1643773750000|2022-02-02 03:49:10|31541.4|31491.4|31542.5|31492.5|31542.8|31492.8|31541.4|31491.4|5
1643773760000|2022-02-02 03:49:20|31541.8|31491.8|31544.1|31494.1|31544.1|31494.1|31541.4|31491.4|13
1643773770000|2022-02-02 03:49:30|31543.9|31493.9|31542.8|31492.8|31543.9|31493.9|31542.7|31492.7|9
1643773780000|2022-02-02 03:49:40|31543.3|31493.3|31542|31490.9|31543.6|31493.6|31542|31490.9|10
1643773790000|2022-02-02 03:49:50|31541.6|31491.6|31541.6|31491.6|31542.6|31492.6|31541.5|31491.5|7
1643773800000|2022-02-02 03:50:00|31543.4|31493.4|31542.6|31492.6|31543.4|31493.4|31541.8|31491.8|9
1643773810000|2022-02-02 03:50:10|31542.3|31492.3|31542.8|31492.8|31542.8|31492.8|31542.2|31492.2|10
1643773820000|2022-02-02 03:50:20|31542.9|31492.9|31541.8|31491.8|31542.9|31492.9|31541.8|31491.8|5
1643773830000|2022-02-02 03:50:30|31542.1|31492.1|31542.3|31492.3|31543.5|31493.5|31542.1|31492.1|6
1643773840000|2022-02-02 03:50:40|31542.2|31492.2|31541.6|31491.6|31542.8|31492.8|31541|31491|10
1643773850000|2022-02-02 03:50:50|31542.8|31492.8|31541.7|31491.7|31542.8|31492.8|31541.5|31491.5|6
1643773860000|2022-02-02 03:51:00|31541.5|31491.5|31541.2|31491.2|31541.6|31491.6|31541|31491|4
1643773870000|2022-02-02 03:51:10|31542.8|31492.8|31542.6|31492.6|31542.8|31492.8|31542.2|31492.2|6
1643773880000|2022-02-02 03:51:20|31542.8|31492.8|31542.3|31492.3|31542.8|31492.8|31542.3|31492.3|3
1643773890000|2022-02-02 03:51:30|31541.7|31491.7|31542.5|31492.5|31542.5|31492.5|31541.6|31491.6|4
1643773900000|2022-02-02 03:51:40|31544.3|31494.3|31542.9|31492.9|31544.3|31494.3|31542.8|31492.8|7
1643773910000|2022-02-02 03:51:50|31541.7|31491.7|31542.3|31492.3|31542.5|31492.5|31541.6|31491.6|13
1643773920000|2022-02-02 03:52:00|31542|31492|31542|31492|31542|31492|31541.8|31491.8|4
1643773930000|2022-02-02 03:52:10|31542.8|31492.8|31542.1|31492.1|31542.8|31492.8|31541.8|31491.8|6
1643773940000|2022-02-02 03:52:20|31541.9|31491.9|31542|31492|31542|31492|31541.7|31491.7|4
1643773950000|2022-02-02 03:52:30|31542.7|31492.7|31541.3|31491.3|31543.3|31493.3|31541.3|31491.3|9
1643773960000|2022-02-02 03:52:40|31542.2|31492.2|31543.2|31493.2|31543.2|31493.2|31542.2|31492.2|6
1643773970000|2022-02-02 03:52:50|31544.6|31494.6|31543.6|31493.6|31544.6|31494.6|31541.7|31491.7|14
1643773980000|2022-02-02 03:53:00|31543.3|31493.3|31543.1|31493.1|31543.3|31493.3|31542.5|31492.5|5
1643773990000|2022-02-02 03:53:10|31542.5|31492.5|31542.6|31492.6|31543.6|31493.6|31542.5|31492.5|7
1643774000000|2022-02-02 03:53:20|31543|31493|31544.5|31494.5|31544.9|31494.9|31542.8|31492.8|5
1643774010000|2022-02-02 03:53:30|31543.9|31493.9|31547.3|31494.9|31547.5|31497.3|31543.9|31493.4|12
1643774020000|2022-02-02 03:53:40|31547.8|31494.5|31546.1|31496.1|31547.8|31496.9|31544.9|31492.5|10
1643774030000|2022-02-02 03:53:50|31546.6|31496.6|31545.5|31495.5|31547.4|31497.4|31545.5|31495.5|4
1643774040000|2022-02-02 03:54:00|31545.2|31495.2|31543.5|31493.5|31545.2|31495.2|31543|31493|7
1643774050000|2022-02-02 03:54:10|31544.4|31494.4|31541.7|31491.7|31544.4|31494.4|31541.7|31491.7|8
1643774060000|2022-02-02 03:54:20|31542.8|31492.8|31543.3|31493.3|31544.5|31494.5|31542.7|31492.7|11
1643774070000|2022-02-02 03:54:30|31542.7|31492.7|31543.3|31493.3|31544.1|31494.1|31541.8|31491.8|14
1643774080000|2022-02-02 03:54:40|31543.5|31493.5|31545.7|31495.7|31545.7|31495.7|31543.5|31493.5|8
1643774090000|2022-02-02 03:54:50|31545.3|31495.3|31546.1|31496.1|31547.2|31497.2|31544.2|31494.2|13
1643774100000|2022-02-02 03:55:00|31546.8|31496.8|31546.7|31496.7|31547.4|31497.4|31541.1|31491.1|14
1643774110000|2022-02-02 03:55:10|31545.6|31495.6|31544.3|31494.3|31547.4|31497.4|31544.2|31494.2|14
1643774120000|2022-02-02 03:55:20|31544.4|31494.4|31544.9|31494.9|31547|31497|31544.4|31494.4|11
1643774130000|2022-02-02 03:55:30|31544.8|31494.8|31546.8|31496.8|31546.8|31496.8|31543.1|31493.1|10
1643774140000|2022-02-02 03:55:40|31545.9|31495.9|31546.6|31496.6|31546.6|31496.6|31545.4|31495.4|8
1643774150000|2022-02-02 03:55:50|31546.2|31496.2|31548|31498|31549.9|31499.9|31545.5|31495.5|15
1643774160000|2022-02-02 03:56:00|31548.3|31498.3|31550.5|31500.5|31550.5|31500.5|31547.3|31497.3|13
1643774170000|2022-02-02 03:56:10|31549|31499|31548.6|31498.6|31549.6|31499.6|31546.7|31496.7|6
1643774180000|2022-02-02 03:56:20|31550.2|31500.2|31552.2|31502.2|31552.5|31502.2|31549.1|31497.8|11
1643774190000|2022-02-02 03:56:30|31552.6|31502.6|31553.4|31503.4|31553.4|31503.4|31551.5|31501.5|16
1643774200000|2022-02-02 03:56:40|31553.9|31503.9|31552.7|31502.7|31553.9|31503.9|31552|31502|10
1643774210000|2022-02-02 03:56:50|31552.6|31502.6|31550.7|31500.7|31552.6|31502.6|31546.7|31496.7|9
1643774220000|2022-02-02 03:57:00|31548.7|31498.7|31547.9|31497.9|31550|31500|31547.2|31497.2|13
1643774230000|2022-02-02 03:57:10|31547.6|31497.6|31549.4|31499.4|31550.4|31500.4|31546.9|31496.9|18
1643774240000|2022-02-02 03:57:20|31549.7|31499.7|31548.8|31498.8|31550.1|31500.1|31548.5|31498.5|13
1643774250000|2022-02-02 03:57:30|31549.7|31499.7|31550.6|31500.6|31550.6|31500.6|31549.4|31499.4|8
1643774260000|2022-02-02 03:57:40|31547.7|31497.7|31549.5|31499.5|31550.1|31500.1|31547.2|31497.2|13
1643774270000|2022-02-02 03:57:50|31549.2|31499.2|31548|31498|31549.5|31499.5|31548|31498|4
1643774280000|2022-02-02 03:58:00|31548.4|31498.4|31547.4|31497.4|31550.9|31500.9|31546.8|31496.8|24
1643774290000|2022-02-02 03:58:10|31549.5|31499.5|31548.8|31498.8|31549.9|31499.9|31546.8|31496.8|11
1643774300000|2022-02-02 03:58:20|31549.6|31499.6|31548.6|31498.6|31549.9|31499.9|31547.4|31497.4|15
1643774310000|2022-02-02 03:58:30|31548.9|31498.9|31548.9|31498.9|31549.3|31499.3|31547.6|31497.6|16
1643774320000|2022-02-02 03:58:40|31548.5|31498.5|31547.8|31497.8|31549.3|31499.3|31547.5|31497.5|8
1643774330000|2022-02-02 03:58:50|31547.7|31497.7|31549.5|31499.5|31550.5|31500.5|31547.7|31497.7|5
1643774340000|2022-02-02 03:59:00|31549.6|31499.6|31549.8|31499.8|31551.3|31501.3|31547.5|31497.5|11
1643774350000|2022-02-02 03:59:10|31549.7|31499.7|31548.9|31498.9|31550|31500|31548.6|31498.6|14
1643774360000|2022-02-02 03:59:20|31549.3|31499.3|31548.7|31498.7|31549.3|31499.3|31548.6|31498.6|4
1643774370000|2022-02-02 03:59:30|31549.6|31499.6|31549.8|31499.8|31549.8|31499.8|31547.2|31497.2|7
1643774380000|2022-02-02 03:59:40|31547.9|31497.9|31548.5|31498.5|31549.1|31499.1|31547.6|31497.6|12
1643774390000|2022-02-02 03:59:50|31548.3|31498.3|31548.8|31498.8|31550.2|31500.2|31548.1|31498.1|14
1643774400000|2022-02-02 04:00:00|31547.6|31497.6|31547.6|31497.6|31551.4|31501.4|31547.2|31497.2|21
1643774410000|2022-02-02 04:00:10|31549.4|31495.8|31550.5|31500.5|31551.7|31501.7|31547.3|31495.8|10
1643774420000|2022-02-02 04:00:20|31549.9|31499.9|31548.9|31498.9|31550.2|31500.2|31547.7|31497.7|12
1643774430000|2022-02-02 04:00:30|31548.7|31498.7|31548.6|31498.6|31549.4|31499.4|31547.7|31497.7|10
1643774440000|2022-02-02 04:00:40|31548|31498|31550.7|31500.7|31550.8|31500.8|31547|31497|14
1643774450000|2022-02-02 04:00:50|31548.4|31498.4|31547.4|31497.4|31548.4|31498.4|31545.5|31495.5|11
1643774460000|2022-02-02 04:01:00|31547.2|31497.2|31548.6|31498.6|31548.6|31498.6|31546.5|31496.5|9
1643774470000|2022-02-02 04:01:10|31549.4|31499.4|31546.7|31496.7|31549.4|31499.4|31546.6|31496.6|10
1643774480000|2022-02-02 04:01:20|31547.1|31497.1|31548.6|31498.6|31548.9|31498.9|31546.1|31496.1|9
1643774490000|2022-02-02 04:01:30|31548.3|31498.3|31550.1|31500.1|31550.1|31500.1|31547.6|31497.6|9
1643774500000|2022-02-02 04:01:40|31550.4|31500.4|31547.6|31497.6|31551.2|31501.2|31547.6|31497.6|14
1643774510000|2022-02-02 04:01:50|31547.9|31497.9|31548.9|31498.9|31550.2|31500.2|31547.5|31497.5|15
1643774520000|2022-02-02 04:02:00|31549.5|31499.5|31548.9|31498.9|31550.1|31500.1|31548.6|31498.6|6
1643774530000|2022-02-02 04:02:10|31548.6|31498.6|31548|31498|31549.9|31499.9|31546.6|31496.6|12
1643774540000|2022-02-02 04:02:20|31548.4|31498.4|31548.3|31498.3|31549.1|31499.1|31548.2|31498.2|4
1643774550000|2022-02-02 04:02:30|31551.4|31501.4|31545.7|31495.7|31551.4|31501.4|31545.5|31495.5|18
1643774560000|2022-02-02 04:02:40|31546.1|31496.1|31545.5|31495.5|31546.1|31496.1|31544.6|31494.6|4
1643774570000|2022-02-02 04:02:50|31545.7|31495.7|31546.5|31496.5|31546.6|31496.6|31545.7|31495.7|3
1643774580000|2022-02-02 04:03:00|31546.4|31496.4|31546.8|31496.8|31546.9|31496.9|31546.1|31496.1|4
1643774590000|2022-02-02 04:03:10|31546.9|31496.9|31545|31495|31548.5|31498.5|31544.9|31493.8|13
1643774600000|2022-02-02 04:03:20|31545.2|31495.2|31547.5|31497.5|31547.5|31497.5|31544.2|31494.2|9
1643774610000|2022-02-02 04:03:30|31545.8|31494.2|31544.2|31494.2|31550.7|31494.5|31542.1|31490|13
1643774620000|2022-02-02 04:03:40|31543.6|31492.7|31547.3|31497.3|31548.5|31498.5|31543.6|31492.7|13
1643774630000|2022-02-02 04:03:50|31547.4|31497.4|31547|31497|31547.4|31497.4|31545.9|31495.9|10
1643774640000|2022-02-02 04:04:00|31546.9|31496.9|31546.8|31496.8|31548.4|31498.4|31546.6|31496.6|8
1643774650000|2022-02-02 04:04:10|31547.4|31495.7|31546.4|31496.4|31548.7|31498.5|31546.4|31494.8|10
1643774660000|2022-02-02 04:04:20|31546.1|31496.1|31550.5|31500.5|31551.4|31501.4|31546.1|31496.1|13
1643774670000|2022-02-02 04:04:30|31550.6|31500.6|31546.6|31496.6|31550.9|31500.9|31545.4|31495.4|11
1643774680000|2022-02-02 04:04:40|31547.8|31497.8|31546.4|31496.4|31547.8|31497.8|31545.7|31495.7|10
1643774690000|2022-02-02 04:04:50|31546.3|31496.3|31546.4|31496.4|31548|31498|31546.1|31496.1|8
1643774700000|2022-02-02 04:05:00|31546.2|31496.2|31546.1|31496.1|31546.9|31496.9|31545.6|31495.6|11
1643774710000|2022-02-02 04:05:10|31546|31496|31546.1|31496.1|31548.1|31498.1|31545.4|31495.4|12
1643774720000|2022-02-02 04:05:20|31547.4|31497.4|31547.6|31497.6|31550.8|31500.8|31544.1|31494.1|10
1643774730000|2022-02-02 04:05:30|31547.7|31497.7|31546.8|31496.8|31547.7|31497.7|31545.4|31495.4|14
1643774740000|2022-02-02 04:05:40|31546.4|31496.4|31548.3|31498.3|31548.3|31498.3|31546.4|31496.4|9
1643774750000|2022-02-02 04:05:50|31547.3|31497.3|31545.9|31495.9|31548.3|31498.3|31545.9|31495.9|7
1643774760000|2022-02-02 04:06:00|31546|31496|31547|31497|31547.8|31497.8|31546|31496|7
1643774770000|2022-02-02 04:06:10|31546.9|31496.9|31549.1|31499.1|31550.2|31500|31546.9|31496.4|17
1643774780000|2022-02-02 04:06:20|31548.7|31498.7|31547.7|31497.7|31549.2|31499.2|31547.1|31497.1|14
1643774790000|2022-02-02 04:06:30|31548.3|31495.9|31547.3|31497.3|31549.2|31497.6|31546.3|31495.3|15
1643774800000|2022-02-02 04:06:40|31546.9|31496.9|31543.8|31493.8|31547.4|31497.4|31543.8|31493.8|10
1643774810000|2022-02-02 04:06:50|31544.1|31494.1|31544.1|31494.1|31544.8|31494.8|31543.8|31493.8|7
1643774820000|2022-02-02 04:07:00|31544.3|31494.3|31544.3|31494.3|31544.3|31494.3|31544.3|31494.3|1
1643774830000|2022-02-02 04:07:10|31544.4|31494.4|31542.1|31490.6|31544.4|31494.4|31542.1|31490.6|5
1643774840000|2022-02-02 04:07:20|31541.7|31491.7|31543.3|31493.3|31544|31494|31541.7|31491.7|7
1643774850000|2022-02-02 04:07:30|31544.6|31494.6|31543.9|31493.9|31544.8|31494.8|31543.8|31493.8|8
1643774860000|2022-02-02 04:07:40|31543.7|31492.8|31543.7|31493.7|31544.8|31494.8|31543.7|31492|10
1643774870000|2022-02-02 04:07:50|31543.1|31493.1|31543.8|31493.8|31545.7|31494.2|31543.1|31492.4|7
1643774880000|2022-02-02 04:08:00|31543.7|31493.7|31543.5|31493.5|31545.1|31495.1|31543.3|31493.3|9
1643774890000|2022-02-02 04:08:10|31543.7|31493.7|31542.6|31492.6|31543.7|31493.7|31542.3|31492.3|6
1643774900000|2022-02-02 04:08:20|31544.5|31493.7|31544.6|31494.6|31546|31494.9|31544.3|31491.3|9
1643774910000|2022-02-02 04:08:30|31544.8|31494.8|31545|31495|31545.1|31495.1|31543.8|31493.8|11
1643774920000|2022-02-02 04:08:40|31545.2|31495.2|31545.1|31495.1|31545.4|31495.4|31544.8|31494.8|7
1643774930000|2022-02-02 04:08:50|31544.5|31494.5|31545.3|31495.3|31545.3|31495.3|31544.1|31494.1|5
1643774940000|2022-02-02 04:09:00|31546.2|31496.2|31546.9|31496.9|31549.5|31499.5|31546|31494.7|10
1643774950000|2022-02-02 04:09:10|31547.7|31498.3|31547.1|31497.1|31549.1|31499.1|31546.2|31494.5|11
1643774960000|2022-02-02 04:09:20|31546.3|31496.3|31547.7|31497.7|31547.7|31497.7|31546.1|31496.1|5
1643774970000|2022-02-02 04:09:30|31544.3|31494.3|31543|31493|31544.8|31494.8|31543|31493|9
1643774980000|2022-02-02 04:09:40|31543.5|31493.5|31541.6|31491.6|31547.3|31497.3|31541.1|31491.1|10
1643774990000|2022-02-02 04:09:50|31542.6|31492.6|31543.8|31493.8|31544.4|31494.4|31542.6|31492.6|6
1643775000000|2022-02-02 04:10:00|31544.7|31494.7|31542.5|31492.5|31544.7|31494.7|31542.2|31492.2|7
1643775010000|2022-02-02 04:10:10|31542.9|31492.9|31543.1|31493.1|31543.8|31493.8|31542.2|31492.2|10
1643775020000|2022-02-02 04:10:20|31543.9|31493.9|31543.3|31493.3|31543.9|31493.9|31543.3|31493.3|3
1643775030000|2022-02-02 04:10:30|31544|31494|31549.9|31493.4|31549.9|31494|31543.1|31493.1|15
1643775040000|2022-02-02 04:10:40|31548|31494.7|31547.2|31497.2|31548.3|31497.2|31545.1|31492.3|11
1643775050000|2022-02-02 04:10:50|31545.1|31495.1|31547.3|31494.5|31547.3|31496.2|31544.5|31494.5|6
1643775060000|2022-02-02 04:11:00|31548.8|31493|31543.5|31493.5|31548.8|31495.8|31543.5|31492.9|5
1643775070000|2022-02-02 04:11:10|31544.2|31494.2|31543.6|31493.6|31545.2|31495|31543.3|31492.7|12
1643775080000|2022-02-02 04:11:20|31544.2|31494.2|31543.8|31493.8|31544.4|31494.4|31543.7|31493.7|7
1643775090000|2022-02-02 04:11:30|31543.9|31493.9|31544.4|31494.4|31544.4|31494.4|31543.9|31493.9|2
1643775100000|2022-02-02 04:11:40|31543.9|31493.9|31541.7|31491.7|31544.6|31493.9|31541.7|31491.4|8
1643775110000|2022-02-02 04:11:50|31543|31493|31543.6|31493.6|31544.9|31494.9|31542.7|31492.7|8
1643775120000|2022-02-02 04:12:00|31546.1|31496.1|31548.3|31498.3|31548.3|31498.3|31543.4|31493.4|5
1643775130000|2022-02-02 04:12:10|31547.4|31497.4|31545.7|31495.7|31547.4|31497.4|31544.6|31494.6|8
1643775140000|2022-02-02 04:12:20|31546.6|31496.3|31544.9|31494.9|31546.9|31496.3|31544.1|31493.9|11
1643775150000|2022-02-02 04:12:30|31546.1|31493.7|31546.3|31488.1|31547.4|31495.3|31543.1|31486.8|10
1643775160000|2022-02-02 04:12:40|31543.1|31492.2|31549.4|31488.6|31549.4|31494.5|31543.1|31488.6|12
1643775170000|2022-02-02 04:12:50|31549.7|31488.9|31547.4|31490.5|31549.7|31491.5|31546.6|31488.9|6
1643775180000|2022-02-02 04:13:00|31543.5|31490.3|31546.3|31494.6|31546.7|31496.4|31543.5|31490.3|14
1643775190000|2022-02-02 04:13:10|31546|31495.8|31544.6|31492.2|31546|31495.8|31542.3|31492.2|10
1643775200000|2022-02-02 04:13:20|31544.7|31491.8|31543.8|31493.8|31544.8|31494.8|31543.8|31491.8|13
1643775210000|2022-02-02 04:13:30|31544.2|31494.2|31544.5|31488.1|31546.2|31494.2|31535.6|31481|14
1643775220000|2022-02-02 04:13:40|31543.8|31488.6|31548.6|31488.6|31548.6|31492.5|31540.8|31486.1|13
1643775230000|2022-02-02 04:13:50|31547.7|31489.3|31548.6|31488.6|31549.1|31491.2|31546.7|31487.9|9
1643775240000|2022-02-02 04:14:00|31548.5|31486.8|31544|31494|31548.5|31494|31543.9|31486.8|8
1643775250000|2022-02-02 04:14:10|31544.8|31494.8|31543.3|31489.8|31545.8|31495.1|31540.8|31489.3|14
1643775260000|2022-02-02 04:14:20|31541.4|31489.6|31544.9|31492.6|31548|31495.7|31541.4|31488.6|18
1643775270000|2022-02-02 04:14:30|31546.5|31494|31549.1|31486.2|31549.1|31496.1|31543.9|31486.2|12
1643775280000|2022-02-02 04:14:40|31544.4|31489.9|31546.5|31490.9|31548.5|31490.9|31544.4|31485.9|11
1643775290000|2022-02-02 04:14:50|31547.7|31486.6|31543.2|31493.2|31547.7|31494.3|31543.2|31486.6|7
1643775300000|2022-02-02 04:15:00|31542.3|31492.3|31541.5|31488.8|31543.8|31493.1|31540.5|31488.8|9
1643775310000|2022-02-02 04:15:10|31542.3|31487.8|31540.5|31490.5|31542.3|31490.8|31539.4|31487.8|13
1643775320000|2022-02-02 04:15:20|31540.8|31490.8|31541.7|31491.7|31542.4|31492.4|31539.7|31489.7|12
1643775330000|2022-02-02 04:15:30|31541.8|31491.8|31541.7|31489|31542.5|31491.9|31541.2|31487.9|10
1643775340000|2022-02-02 04:15:40|31543.7|31488.5|31540.8|31490.8|31543.7|31492.3|31539.9|31488.5|7
1643775350000|2022-02-02 04:15:50|31540.7|31490.7|31539.7|31489.7|31540.9|31490.9|31539.6|31489.6|12
1643775360000|2022-02-02 04:16:00|31539.5|31489.5|31541.1|31491.1|31541.1|31491.1|31538.9|31487.9|11
1643775370000|2022-02-02 04:16:10|31542.4|31492.4|31547.9|31487.8|31548.4|31492.4|31538.5|31480|14
1643775380000|2022-02-02 04:16:20|31546.6|31483.9|31546.3|31484.2|31547.1|31490.8|31540.8|31483.9|6
1643775390000|2022-02-02 04:16:30|31543.2|31487.5|31542.5|31489|31545.9|31489|31540.6|31485.4|7
1643775400000|2022-02-02 04:16:40|31541.6|31489.4|31539.1|31489.1|31543.5|31491.8|31539.1|31487.7|13
1643775410000|2022-02-02 04:16:50|31539.2|31489.2|31539.1|31489.1|31539.6|31489.6|31539.1|31489.1|8
1643775420000|2022-02-02 04:17:00|31539.5|31489.5|31540.7|31490.7|31540.7|31490.7|31539.5|31489.5|9
1643775430000|2022-02-02 04:17:10|31539.3|31489.3|31538.3|31487.1|31540.6|31490.6|31536.7|31485.9|18
1643775440000|2022-02-02 04:17:20|31537.4|31487.4|31539.3|31489.3|31539.7|31489.7|31537.1|31487.1|9
1643775450000|2022-02-02 04:17:30|31538.7|31488.7|31538.2|31488.2|31538.7|31488.7|31538|31488|9
1643775460000|2022-02-02 04:17:40|31538.6|31488.6|31539|31489|31539.5|31489.5|31538.6|31488.6|9
1643775470000|2022-02-02 04:17:50|31538.7|31488.7|31538.8|31486|31538.8|31488.7|31537.5|31486|6
1643775480000|2022-02-02 04:18:00|31537.3|31487.3|31539.1|31489.1|31541.3|31491.3|31537.3|31486.3|11
1643775490000|2022-02-02 04:18:10|31538.4|31488.4|31538|31488|31540.7|31490|31537.4|31486.6|13
1643775500000|2022-02-02 04:18:20|31538.7|31488.7|31539.6|31489.6|31540.1|31489.6|31538.7|31487.7|8
1643775510000|2022-02-02 04:18:30|31540.1|31490.1|31537.9|31487.9|31540.1|31490.1|31537.9|31487.9|9
1643775520000|2022-02-02 04:18:40|31538.4|31488.4|31540.4|31490.4|31540.4|31490.4|31538.3|31488.3|12
1643775530000|2022-02-02 04:18:50|31540.8|31490.8|31537|31487|31540.8|31490.8|31537|31487|12
1643775540000|2022-02-02 04:19:00|31538.1|31487.9|31537.4|31486.6|31540|31487.9|31534.5|31482.8|17
1643775550000|2022-02-02 04:19:10|31536.3|31486.3|31535.7|31485.7|31536.3|31486.3|31534.9|31484.9|6
1643775560000|2022-02-02 04:19:20|31535.8|31485.8|31536|31485.9|31536.5|31485.9|31535.4|31485.2|7
1643775570000|2022-02-02 04:19:30|31537.4|31486.2|31538.8|31488.8|31538.9|31488.9|31536.8|31486.1|15
1643775580000|2022-02-02 04:19:40|31537.8|31487.8|31538.7|31488.7|31538.7|31488.7|31537.1|31486.3|6
1643775590000|2022-02-02 04:19:50|31538.1|31488.1|31540|31490|31540.1|31490.1|31538.1|31488.1|10
1643775600000|2022-02-02 04:20:00|31539.4|31489.4|31539|31489|31539.6|31489.6|31538.8|31488.8|13
1643775610000|2022-02-02 04:20:10|31539.5|31489.5|31539|31489|31541.3|31491.3|31538.7|31487.1|9
1643775620000|2022-02-02 04:20:20|31539.8|31489.8|31538.9|31488.9|31539.8|31489.8|31538.3|31488.3|16
1643775630000|2022-02-02 04:20:30|31538.5|31488.5|31539.5|31489.5|31540.3|31490.3|31538.2|31488.1|7
1643775640000|2022-02-02 04:20:40|31538.6|31488.6|31538.3|31488.3|31538.6|31488.6|31535|31485|6
1643775650000|2022-02-02 04:20:50|31541.5|31486.5|31539.6|31489.6|31541.5|31489.6|31536.6|31485.3|11
1643775660000|2022-02-02 04:21:00|31542|31492|31539.3|31489.3|31542|31492|31539.1|31488.1|11
1643775670000|2022-02-02 04:21:10|31538.7|31488.7|31541.1|31489.6|31543.9|31489.6|31538.7|31487.3|7
1643775680000|2022-02-02 04:21:20|31540.2|31490.2|31539.8|31489.8|31540.8|31490.2|31539.8|31488.1|4
1643775690000|2022-02-02 04:21:30|31538.5|31488.5|31538|31488|31538.9|31488.9|31537.8|31487.8|7
1643775700000|2022-02-02 04:21:40|31538.4|31488.4|31538.8|31485.1|31538.8|31488.4|31537.8|31485.1|5
1643775710000|2022-02-02 04:21:50|31536.9|31486.9|31536.5|31486.5|31539.2|31489.2|31535.2|31485.1|10
1643775720000|2022-02-02 04:22:00|31538.7|31488.3|31537.1|31487.1|31538.7|31488.3|31537.1|31487.1|5
1643775730000|2022-02-02 04:22:10|31540.7|31484.5|31537.8|31487.8|31540.7|31488.3|31537.2|31484.5|11
1643775740000|2022-02-02 04:22:20|31538.2|31488.2|31538.9|31488.9|31539.1|31489.1|31538.1|31487.6|9
1643775750000|2022-02-02 04:22:30|31539.7|31489.7|31538|31486|31539.7|31489.7|31535.9|31485.6|9
1643775760000|2022-02-02 04:22:40|31536.7|31486.7|31536.7|31486.7|31536.7|31486.7|31536.2|31486.2|3
1643775770000|2022-02-02 04:22:50|31535.4|31485.4|31538.2|31488.2|31540.5|31488.2|31535.4|31483.9|7
1643775780000|2022-02-02 04:23:00|31538.3|31488.3|31540.6|31486.4|31541.4|31489.4|31537.7|31485.1|16
1643775790000|2022-02-02 04:23:10|31538.1|31488.1|31537.9|31487.9|31539.6|31489.1|31537.9|31485.9|10
1643775800000|2022-02-02 04:23:20|31538.6|31488.6|31539.8|31489.8|31540.3|31490.3|31538.5|31488.5|14
1643775810000|2022-02-02 04:23:30|31539.7|31489.7|31538.7|31488.7|31539.7|31489.7|31538.7|31488.7|5
1643775820000|2022-02-02 04:23:40|31539.2|31489.2|31537.7|31486.1|31541.2|31489.2|31536.5|31483.9|9
1643775830000|2022-02-02 04:23:50|31538.6|31485.4|31536.9|31486.9|31539.7|31486.9|31536.3|31484.7|9
1643775840000|2022-02-02 04:24:00|31536.6|31486.6|31537|31487|31538.8|31488.8|31536.6|31486.2|11
1643775850000|2022-02-02 04:24:10|31536.8|31486.8|31537.6|31487.6|31537.8|31487.8|31536.8|31486.8|6
1643775860000|2022-02-02 04:24:20|31536.7|31486.7|31537.2|31487.2|31537.2|31487.2|31535.1|31485.1|3
1643775870000|2022-02-02 04:24:30|31537.3|31487.3|31537.5|31487.5|31538.1|31488.1|31536.5|31486.5|11
1643775880000|2022-02-02 04:24:40|31537.7|31487.7|31538|31488|31538.5|31488.5|31536.6|31486.2|6
1643775890000|2022-02-02 04:24:50|31538.3|31488.3|31537.3|31487.3|31538.3|31488.3|31537.2|31487.2|6
1643775900000|2022-02-02 04:25:00|31538|31488|31536.6|31486.6|31538.1|31488.1|31536.5|31486.5|10
1643775910000|2022-02-02 04:25:10|31536.5|31486.5|31537.3|31487.3|31538.1|31488.1|31536.4|31486.4|8
1643775920000|2022-02-02 04:25:20|31537.9|31487.9|31537.3|31487.3|31538|31488|31537.3|31487.3|6
1643775930000|2022-02-02 04:25:30|31538|31488|31533.6|31483.6|31538|31488|31533|31483|14
1643775940000|2022-02-02 04:25:40|31534|31484|31534|31484|31534.1|31484.1|31533.7|31483.7|5
1643775950000|2022-02-02 04:25:50|31535.2|31485.2|31536.3|31486.3|31536.7|31486.7|31534.5|31484.5|8
1643775960000|2022-02-02 04:26:00|31536.6|31486.6|31535.6|31485.6|31536.6|31486.6|31535.6|31485.6|9
1643775970000|2022-02-02 04:26:10|31535.3|31485.3|31534.6|31484.6|31536.5|31485.3|31534.5|31482.9|4
1643775980000|2022-02-02 04:26:20|31536|31486|31534.7|31484.7|31536|31486|31534.7|31484.7|5
1643775990000|2022-02-02 04:26:30|31535.3|31485.3|31534.3|31484.3|31535.5|31485.5|31533.4|31483.4|11
1643776000000|2022-02-02 04:26:40|31535.6|31485.6|31535.1|31485.1|31536.5|31486.4|31535.1|31483.5|4
1643776010000|2022-02-02 04:26:50|31536.5|31483.5|31532.2|31482.2|31536.5|31485.3|31532.2|31482.2|7
1643776020000|2022-02-02 04:27:00|31533.2|31483.2|31535.5|31485.5|31535.8|31485.8|31532.6|31482.6|5
1643776030000|2022-02-02 04:27:10|31532.8|31482.8|31533|31483|31535.9|31485.5|31532.8|31482.8|8
1643776040000|2022-02-02 04:27:20|31534|31484|31535.2|31485.2|31536.3|31486.3|31534|31484|7
1643776050000|2022-02-02 04:27:30|31535.1|31485.1|31536.7|31486.7|31536.9|31486.9|31535.1|31485.1|6
1643776060000|2022-02-02 04:27:40|31536|31486|31536.5|31486.5|31536.5|31486.5|31535.8|31485.8|4
1643776070000|2022-02-02 04:27:50|31536.6|31486.6|31536.5|31486.5|31537.6|31487.6|31536.5|31486.5|5
1643776080000|2022-02-02 04:28:00|31538.7|31485.1|31535.5|31485.5|31538.7|31485.5|31535.5|31484.9|5
1643776090000|2022-02-02 04:28:10|31535.8|31485.8|31536.5|31486.5|31537.5|31487.5|31535.7|31485.6|9
1643776100000|2022-02-02 04:28:20|31536.2|31486.2|31537.6|31483.3|31537.6|31486.2|31534.6|31483.3|6
1643776110000|2022-02-02 04:28:30|31536.7|31484.2|31536.9|31486.9|31538.1|31488.1|31535.2|31484.2|9
1643776120000|2022-02-02 04:28:40|31537|31487|31536.7|31486.7|31537.4|31487.4|31536.6|31486.6|7
1643776130000|2022-02-02 04:28:50|31536.3|31486.3|31537.2|31487.2|31537.5|31487.5|31536.1|31486.1|5
1643776140000|2022-02-02 04:29:00|31537.8|31487.8|31537.9|31484.4|31537.9|31487.8|31535.9|31484.4|6
1643776150000|2022-02-02 04:29:10|31535.9|31485.9|31535|31485|31537.6|31487.6|31535|31485|6
1643776160000|2022-02-02 04:29:20|31535.1|31485.1|31535.4|31485.4|31535.6|31485.6|31535.1|31485.1|4
1643776170000|2022-02-02 04:29:30|31535.6|31485.6|31535|31485|31535.6|31485.6|31535|31485|2
1643776180000|2022-02-02 04:29:40|31537.4|31482.6|31536.8|31485.7|31538.1|31487.9|31536.7|31482.6|7
1643776190000|2022-02-02 04:29:50|31533.7|31483.7|31536.6|31486.6|31537.1|31486.9|31533.7|31483.7|9
1643776200000|2022-02-02 04:30:00|31535.4|31485.4|31536.5|31486.5|31540.4|31488.1|31533.7|31482.8|19
1643776210000|2022-02-02 04:30:10|31536.8|31486.8|31534.5|31484.5|31536.8|31486.8|31534.5|31484.2|11
1643776220000|2022-02-02 04:30:20|31535|31484.3|31536.7|31486.7|31536.8|31486.8|31534.2|31484.2|8
1643776230000|2022-02-02 04:30:30|31537.4|31487.4|31536.6|31486.6|31537.4|31487.4|31536|31486|12
1643776240000|2022-02-02 04:30:40|31536.9|31486.9|31535.7|31485.7|31539.5|31486.9|31535.7|31482.1|5
1643776250000|2022-02-02 04:30:50|31539.5|31482.1|31535.7|31485.3|31539.5|31485.3|31535.7|31482.1|3
1643776260000|2022-02-02 04:31:00|31534.9|31484.9|31537.4|31487.4|31537.4|31487.4|31534.7|31484.5|7
1643776270000|2022-02-02 04:31:10|31536.5|31486.5|31535.4|31485.4|31536.9|31486.9|31535.4|31485.4|7
1643776280000|2022-02-02 04:31:20|31535.6|31485.6|31537|31487|31537|31487|31535.2|31485.2|5
1643776290000|2022-02-02 04:31:30|31536.2|31486.2|31536.4|31483.3|31536.4|31486.2|31535.6|31483.3|10
1643776300000|2022-02-02 04:31:40|31534.4|31484.4|31534.5|31484.5|31537.7|31486.3|31534.4|31481|10
1643776310000|2022-02-02 04:31:50|31534.7|31484.7|31534.6|31484.6|31537.7|31484.8|31533.6|31481|13
1643776320000|2022-02-02 04:32:00|31534.7|31484.7|31534.2|31484.2|31535|31485|31534.2|31484.2|13
1643776330000|2022-02-02 04:32:10|31534.6|31484.6|31534.7|31484.7|31535.4|31485.4|31534.4|31484.4|6
1643776340000|2022-02-02 04:32:20|31535.3|31485.3|31534.9|31484.9|31535.3|31485.3|31534.8|31484.8|3
1643776350000|2022-02-02 04:32:30|31535.5|31485.5|31533.2|31483.2|31535.5|31485.5|31531.7|31481.7|17
1643776360000|2022-02-02 04:32:40|31532.8|31482.8|31536|31486|31536.3|31486.3|31532.8|31482.8|14
1643776370000|2022-02-02 04:32:50|31535.7|31485.7|31537.1|31484.5|31537.1|31486.7|31535.4|31484.5|10
1643776380000|2022-02-02 04:33:00|31531.8|31481.8|31535.1|31485.1|31535.1|31485.1|31531.8|31481.8|7
1643776390000|2022-02-02 04:33:10|31531.7|31481.7|31531.9|31481.9|31532.8|31482.8|31531.7|31481.7|4
1643776400000|2022-02-02 04:33:20|31532.7|31482.7|31533.6|31483.6|31534.2|31484.2|31532.5|31482.5|6
1643776410000|2022-02-02 04:33:30|31533.5|31483.5|31538.4|31488.4|31539.1|31489.1|31533.5|31483.5|17
1643776420000|2022-02-02 04:33:40|31537.3|31487.3|31541.4|31485.9|31541.4|31487.3|31537.1|31485.9|12
1643776430000|2022-02-02 04:33:50|31543|31486.4|31541.4|31485.4|31543.1|31487.5|31539.5|31483|14
1643776440000|2022-02-02 04:34:00|31538.8|31488.5|31537|31487|31538.8|31488.5|31535|31485|8
1643776450000|2022-02-02 04:34:10|31537.2|31487.2|31536.4|31486.4|31537.2|31487.2|31536.3|31486.3|9
1643776460000|2022-02-02 04:34:20|31537.1|31487.1|31535.1|31485.1|31537.4|31487.4|31534.7|31484.7|12
1643776470000|2022-02-02 04:34:30|31536|31486|31533.9|31483.9|31536|31486|31533.4|31483.4|21
1643776480000|2022-02-02 04:34:40|31535.4|31485.4|31533|31483|31535.4|31485.4|31533|31483|23
1643776490000|2022-02-02 04:34:50|31532.7|31482.7|31533|31483|31533.3|31483.3|31532.7|31482.7|11
1643776500000|2022-02-02 04:35:00|31533.3|31483.3|31533.3|31483.3|31533.8|31483.8|31533|31483|8
1643776510000|2022-02-02 04:35:10|31535.4|31485.4|31530.5|31480.5|31535.4|31485.4|31530.5|31480.5|18
1643776520000|2022-02-02 04:35:20|31533.6|31483.6|31536.7|31486.7|31536.7|31486.7|31531.1|31481.1|6
1643776530000|2022-02-02 04:35:30|31534.2|31484.2|31533.4|31483.4|31535.2|31485.2|31533.4|31483.4|5
1643776540000|2022-02-02 04:35:40|31535.6|31485.6|31533.9|31483.9|31535.8|31485.8|31533.8|31483.8|9
1643776550000|2022-02-02 04:35:50|31533.6|31483.6|31534.3|31484.3|31535|31484.6|31533.6|31483.6|5
1643776560000|2022-02-02 04:36:00|31531.9|31481.9|31532.1|31482.1|31532.7|31482.7|31531.9|31481.9|4
1643776570000|2022-02-02 04:36:10|31530.3|31480.3|31530.2|31480.2|31530.3|31480.3|31530.2|31480.2|2
1643776580000|2022-02-02 04:36:20|31529.8|31479.8|31532.1|31482.1|31532.3|31482.3|31529.8|31479.8|3
1643776590000|2022-02-02 04:36:30|31531.8|31481.8|31529.1|31479.1|31531.8|31481.8|31529.1|31479.1|2
1643776600000|2022-02-02 04:36:40|31529.9|31479.9|31530|31480|31530.8|31480.8|31529.9|31479.9|4
1643776610000|2022-02-02 04:36:50|31530.1|31480.1|31532.2|31482.2|31532.6|31482.6|31530.1|31480.1|11
1643776620000|2022-02-02 04:37:00|31532|31482|31531.1|31481.1|31532|31482|31531.1|31481.1|7
1643776630000|2022-02-02 04:37:10|31530.6|31480.6|31530.1|31480.1|31531.3|31481.3|31529.6|31479.6|11
1643776640000|2022-02-02 04:37:20|31529.5|31479.5|31530.1|31480.1|31530.5|31480.5|31529.5|31479.4|6
1643776650000|2022-02-02 04:37:30|31530.7|31480.7|31530.9|31480.9|31532.4|31482.4|31528.8|31478.8|13
1643776660000|2022-02-02 04:37:40|31530.6|31480.6|31530.7|31480.7|31531.2|31481.2|31530.6|31480.6|5
1643776670000|2022-02-02 04:37:50|31530.9|31480.9|31529.8|31479.8|31530.9|31480.9|31529.4|31479.4|6
1643776680000|2022-02-02 04:38:00|31529.9|31479.9|31529.9|31479.9|31530|31480|31529.5|31479.5|5
1643776690000|2022-02-02 04:38:10|31529.1|31479.1|31530.6|31480.6|31530.9|31480.9|31529.1|31479.1|9
1643776700000|2022-02-02 04:38:20|31530.4|31480.4|31528.9|31478.9|31531.2|31481.2|31528.9|31478.9|4
1643776710000|2022-02-02 04:38:30|31531.1|31481.1|31530|31480|31531.1|31481.1|31529.6|31479.6|13
1643776720000|2022-02-02 04:38:40|31529.4|31479.4|31530|31480|31531.2|31481.2|31529.4|31479.4|6
1643776730000|2022-02-02 04:38:50|31530.5|31480.5|31530.9|31480.9|31531.3|31481.3|31530.5|31480.5|9
1643776740000|2022-02-02 04:39:00|31531.1|31481.1|31529.3|31479.3|31531.1|31481.1|31529.3|31479.3|6
1643776750000|2022-02-02 04:39:10|31529.4|31479.4|31530.1|31480.1|31532.5|31482.5|31529.4|31479.4|16
1643776770000|2022-02-02 04:39:30|31531.1|31481.1|31533.1|31483.1|31534.9|31484.9|31530.7|31480.7|14
1643776780000|2022-02-02 04:39:40|31533|31483|31534.6|31484.6|31535.1|31485.1|31532.8|31482.8|9
1643776790000|2022-02-02 04:39:50|31534.2|31484.2|31535.9|31485.9|31536.6|31486.6|31534|31484|5
1643776800000|2022-02-02 04:40:00|31533|31483|31535.1|31485.1|31535.1|31485.1|31531.8|31481.8|16
1643776810000|2022-02-02 04:40:10|31534.1|31484.1|31534.9|31484.9|31537|31487|31533.3|31483.3|6
1643776820000|2022-02-02 04:40:20|31536.1|31486.1|31533.8|31483.8|31536.1|31486.1|31533|31483|11
1643776830000|2022-02-02 04:40:30|31534|31484|31534.1|31484.1|31534.4|31484.4|31533.7|31483.7|6
1643776840000|2022-02-02 04:40:40|31535|31485|31535.5|31485.5|31536.4|31486.4|31533.9|31483.9|11
1643776850000|2022-02-02 04:40:50|31536.8|31486.8|31535.6|31485.6|31537.2|31487.2|31534.3|31484.3|8
1643776860000|2022-02-02 04:41:00|31536.3|31486.3|31538.7|31488.7|31538.7|31488.7|31535.4|31485.4|11
1643776870000|2022-02-02 04:41:10|31535.2|31485.2|31532.9|31482.9|31536.6|31486.6|31532.8|31479.8|10
1643776880000|2022-02-02 04:41:20|31533.3|31483.3|31534|31484|31535.1|31485.1|31533.3|31483.3|14
1643776890000|2022-02-02 04:41:30|31533.7|31483.7|31533.6|31483.6|31533.8|31483.8|31533.5|31483.5|5
1643776900000|2022-02-02 04:41:40|31533.9|31483.9|31531.5|31481.5|31534.3|31484.3|31531.5|31481.5|7
1643776910000|2022-02-02 04:41:50|31531.6|31481.6|31531.9|31481.9|31537.2|31487.2|31529.8|31479.8|11
1643776920000|2022-02-02 04:42:00|31532|31482|31533.4|31483.4|31533.4|31483.4|31530.1|31480.1|10
1643776930000|2022-02-02 04:42:10|31532.6|31482.6|31532.3|31482.3|31532.6|31482.6|31532.3|31482.3|2
1643776940000|2022-02-02 04:42:20|31532.4|31482.4|31535|31485|31536.2|31486.2|31532.4|31482.4|8
1643776950000|2022-02-02 04:42:30|31534.9|31484.9|31536.4|31486.4|31536.4|31486.4|31533.9|31483.9|9
1643776960000|2022-02-02 04:42:40|31536.6|31486.6|31534.4|31484.4|31536.6|31486.6|31534.2|31484.2|14
1643776970000|2022-02-02 04:42:50|31535.5|31485.5|31534.7|31484.7|31535.5|31485.5|31534.3|31484.3|11
1643776980000|2022-02-02 04:43:00|31536.8|31486.8|31533.8|31483.8|31536.8|31486.8|31533.8|31483.8|11
1643776990000|2022-02-02 04:43:10|31534.4|31484.4|31533.8|31483.8|31536|31486|31533.8|31483.8|6
1643777000000|2022-02-02 04:43:20|31536.5|31486.5|31534.3|31484.3|31536.5|31486.5|31534|31484|9
1643777010000|2022-02-02 04:43:30|31535.1|31485.1|31534.7|31484.7|31536.5|31486.5|31532.5|31482.5|15
1643777020000|2022-02-02 04:43:40|31535.9|31485.9|31534.3|31484.3|31535.9|31485.9|31534.1|31484.1|9
1643777030000|2022-02-02 04:43:50|31537.1|31487.1|31535.5|31485.5|31537.1|31487.1|31533.6|31483.6|14
1643777040000|2022-02-02 04:44:00|31535.7|31485.7|31535|31485|31537.9|31485.7|31534.4|31484.1|11
1643777050000|2022-02-02 04:44:10|31535.1|31485.1|31534.5|31484.2|31535.1|31485.1|31534.4|31484.1|7
1643777060000|2022-02-02 04:44:20|31536.7|31486.7|31535.5|31485.5|31536.7|31486.7|31535.5|31485.5|9
1643777070000|2022-02-02 04:44:30|31535.7|31485.7|31534.4|31484.4|31535.9|31485.9|31534.2|31484.2|8
1643777080000|2022-02-02 04:44:40|31534.2|31484.2|31534.8|31484.8|31535|31485|31534.2|31484.2|4
1643777090000|2022-02-02 04:44:50|31537|31487|31534.4|31484.4|31537.3|31487.3|31534.3|31484.3|11
1643777100000|2022-02-02 04:45:00|31534.3|31484.3|31534.4|31484.4|31534.6|31484.6|31534.2|31484.2|6
1643777110000|2022-02-02 04:45:10|31534.2|31484.2|31533.7|31483.7|31534.4|31484.4|31533.7|31483.7|5
1643777120000|2022-02-02 04:45:20|31536.8|31486.8|31534.8|31484.8|31536.9|31486.9|31534.4|31484.3|14
1643777130000|2022-02-02 04:45:30|31535.9|31484.7|31534.5|31484.5|31536.5|31485.7|31534.5|31483.6|16
1643777140000|2022-02-02 04:45:40|31537.1|31487.1|31533.2|31483.2|31538.8|31487.1|31533.2|31482.6|12
1643777150000|2022-02-02 04:45:50|31533.4|31483.4|31534.5|31484.5|31536|31485.2|31533.4|31482.5|12
1643777160000|2022-02-02 04:46:00|31537.2|31487.2|31535.6|31485.6|31537.2|31487.2|31535.4|31485.4|8
1643777170000|2022-02-02 04:46:10|31535.8|31485.8|31535.6|31485.6|31535.8|31485.8|31535.4|31485.4|5
1643777180000|2022-02-02 04:46:20|31535.1|31485.1|31534.1|31484.1|31535.3|31485.3|31533.2|31483.2|12
1643777190000|2022-02-02 04:46:30|31535.2|31485.2|31533.6|31483.6|31535.7|31485.7|31532.7|31482.7|16
1643777200000|2022-02-02 04:46:40|31533.7|31483.7|31534.1|31484.1|31534.4|31484.4|31533.7|31483.7|3
1643777210000|2022-02-02 04:46:50|31533.9|31483.9|31535.5|31485.5|31536|31486|31533.7|31483.7|9
1643777220000|2022-02-02 04:47:00|31535.6|31485.6|31535.2|31485.2|31535.7|31485.7|31534.9|31484.9|9
1643777230000|2022-02-02 04:47:10|31535.3|31485.3|31535.5|31485.5|31535.8|31485.8|31533.7|31483.7|9
1643777240000|2022-02-02 04:47:20|31535.2|31485.2|31536.5|31486.5|31542|31486.5|31534.1|31476|8
1643777250000|2022-02-02 04:47:30|31537.2|31487.2|31537.7|31487.7|31538|31488|31535.7|31485.7|8
1643777260000|2022-02-02 04:47:40|31536.8|31486.8|31536|31486|31537.1|31487.1|31536|31486|11
1643777270000|2022-02-02 04:47:50|31536.1|31486.1|31538.1|31488.1|31538.1|31488.1|31535.3|31485.3|8
1643777280000|2022-02-02 04:48:00|31537.8|31487.8|31536.6|31486.6|31537.8|31487.8|31536.2|31486.2|8
1643777290000|2022-02-02 04:48:10|31535|31485|31536.3|31486.3|31537.8|31487.8|31534.7|31484.4|7
1643777300000|2022-02-02 04:48:20|31536.4|31486.4|31535|31485|31536.4|31486.4|31535|31485|3
1643777310000|2022-02-02 04:48:30|31535.7|31483.5|31537|31487|31538|31488|31534.8|31483.5|7
1643777320000|2022-02-02 04:48:40|31536.6|31486.6|31536|31486|31536.6|31486.6|31535.7|31485.7|4
1643777330000|2022-02-02 04:48:50|31536.8|31486.8|31536.3|31486.3|31536.8|31486.8|31536.3|31486.3|4
1643777340000|2022-02-02 04:49:00|31536.6|31486.6|31535.3|31485.3|31536.6|31486.6|31535.3|31485.1|10
1643777350000|2022-02-02 04:49:10|31537|31487|31534.9|31484.9|31537|31487|31533.3|31483.3|12
1643777360000|2022-02-02 04:49:20|31535.2|31485.2|31535.7|31485.7|31537|31487|31533.6|31483.6|11
1643777370000|2022-02-02 04:49:30|31535.3|31485.3|31535.7|31485.7|31535.7|31485.7|31535.1|31485.1|7
1643777380000|2022-02-02 04:49:40|31536.8|31486.8|31535.7|31485.7|31536.8|31486.8|31535.2|31485.2|11
1643777390000|2022-02-02 04:49:50|31535.9|31485.9|31536.8|31486.8|31539.4|31489.4|31535.7|31485.7|16
1643777400000|2022-02-02 04:50:00|31537.4|31487.4|31534.4|31484.4|31540.4|31490.4|31534.3|31484.3|11
1643777410000|2022-02-02 04:50:10|31535|31485|31533.9|31483.9|31536.8|31486.8|31533.9|31483.9|6
1643777420000|2022-02-02 04:50:20|31532.6|31482.6|31535.1|31485.1|31536.1|31486.1|31530.9|31480.9|8
1643777430000|2022-02-02 04:50:30|31532.4|31482.4|31534|31484|31535.7|31485.7|31532.4|31482.4|7
1643777440000|2022-02-02 04:50:40|31533.8|31483.8|31535.4|31485.4|31539.5|31489.5|31533.8|31483.8|11
1643777450000|2022-02-02 04:50:50|31535.1|31485.1|31534.1|31484.1|31535.1|31485.1|31534|31484|12
1643777460000|2022-02-02 04:51:00|31534.7|31484.7|31535|31485|31536.9|31486.9|31534.5|31484.5|9
1643777470000|2022-02-02 04:51:10|31535.1|31485.1|31534.9|31484.9|31535.3|31485.3|31533.3|31483.3|14
1643777480000|2022-02-02 04:51:20|31534.7|31484.7|31534.6|31484.6|31534.8|31484.8|31534.4|31484.4|5
1643777490000|2022-02-02 04:51:30|31534.7|31484.7|31535.2|31485.2|31536.4|31486.4|31534.5|31484.5|10
1643777500000|2022-02-02 04:51:40|31535.3|31485.3|31534.1|31484.1|31535.5|31485.5|31532.3|31482.3|4
1643777510000|2022-02-02 04:51:50|31534.7|31484.7|31536.3|31486.3|31537.8|31487.8|31534.3|31484.3|12
1643777520000|2022-02-02 04:52:00|31537|31487|31537|31487|31537.9|31487.9|31535.8|31485.8|9
1643777530000|2022-02-02 04:52:10|31536.5|31486.5|31536.7|31486.7|31536.9|31486.9|31536.5|31486.5|9
1643777540000|2022-02-02 04:52:20|31535.4|31485.4|31535.4|31485.4|31535.6|31485.6|31535.4|31485.4|5
1643777550000|2022-02-02 04:52:30|31538.3|31488.3|31537.5|31487.5|31538.3|31488.3|31537|31487|4
1643777560000|2022-02-02 04:52:40|31536.5|31486.5|31535.6|31485.6|31537.1|31487.1|31531.2|31481.2|19
1643777570000|2022-02-02 04:52:50|31539.9|31489.9|31538.6|31488.6|31541.5|31491.5|31535.5|31485.5|12
1643777580000|2022-02-02 04:53:00|31537.6|31487.6|31533.6|31483.6|31537.9|31487.9|31531.7|31481.7|9
1643777590000|2022-02-02 04:53:10|31534|31484|31535.1|31485.1|31535.6|31485.6|31534|31484|6
1643777600000|2022-02-02 04:53:20|31535|31484.8|31537.7|31487.7|31537.7|31487.7|31535|31484.8|6
1643777610000|2022-02-02 04:53:30|31537.4|31487.4|31536.8|31486.8|31537.5|31487.5|31536.6|31486.6|7
1643777620000|2022-02-02 04:53:40|31535.7|31485.7|31534.7|31484.7|31540.7|31486.3|31534.3|31478.8|12
1643777630000|2022-02-02 04:53:50|31534.9|31483|31535.5|31485.5|31536.6|31486.6|31533.4|31483|13
1643777640000|2022-02-02 04:54:00|31535.8|31485.8|31533.8|31483.8|31536.1|31486.1|31533.8|31483.8|14
1643777650000|2022-02-02 04:54:10|31534|31484|31533.5|31483.5|31535.1|31485.1|31533.5|31483.5|13
1643777660000|2022-02-02 04:54:20|31534.9|31484.9|31534|31484|31534.9|31484.9|31534|31484|7
1643777670000|2022-02-02 04:54:30|31534.3|31484.3|31532.8|31482.8|31534.3|31484.3|31530.8|31480.8|16
1643777680000|2022-02-02 04:54:40|31533.3|31483.3|31532.6|31482.6|31533.7|31483.3|31531.9|31481.3|15
1643777690000|2022-02-02 04:54:50|31532.7|31482.7|31532.2|31482.2|31532.7|31482.7|31531.7|31481.7|14
1643777700000|2022-02-02 04:55:00|31532.4|31482.4|31533|31483|31533.3|31483.3|31532.1|31481.6|15
1643777710000|2022-02-02 04:55:10|31532.7|31482.7|31532.6|31482.6|31532.7|31482.7|31532.2|31482.2|5
1643777720000|2022-02-02 04:55:20|31532.7|31482.7|31532.8|31482.8|31533.2|31483.2|31532.7|31482.7|9
1643777730000|2022-02-02 04:55:30|31532.5|31482.5|31533.5|31483.5|31534.4|31484.4|31532.5|31482.5|5
1643777740000|2022-02-02 04:55:40|31533.3|31483.3|31533|31483|31533.7|31483.7|31533|31483|9
1643777750000|2022-02-02 04:55:50|31533.1|31483.1|31533.2|31483.2|31533.6|31483.5|31531.7|31479.6|9
1643777760000|2022-02-02 04:56:00|31534.1|31484.1|31536.4|31480.3|31536.4|31484.1|31532.9|31480.3|7
1643777770000|2022-02-02 04:56:10|31532.9|31482.9|31533.9|31483.9|31534.8|31484.4|31532.9|31481.8|6
1643777780000|2022-02-02 04:56:20|31533.4|31483.4|31532.7|31482.7|31533.4|31483.4|31532.6|31482.6|4
1643777790000|2022-02-02 04:56:30|31534.3|31484.3|31535.8|31479.5|31535.8|31484.3|31532.6|31479.5|11
1643777800000|2022-02-02 04:56:40|31533|31483|31532.5|31482.5|31535.1|31483|31532.4|31482.4|10
1643777810000|2022-02-02 04:56:50|31532.6|31482.6|31532.7|31482.7|31535|31485|31532.6|31482.6|11
1643777820000|2022-02-02 04:57:00|31532.6|31482.6|31533.4|31483.4|31533.9|31483.9|31532.5|31482.5|10
1643777830000|2022-02-02 04:57:10|31533.3|31483.3|31533|31483|31533.7|31483.7|31532.7|31482.7|11
1643777840000|2022-02-02 04:57:20|31532.6|31482.6|31530.3|31480.3|31533.3|31483.3|31530.3|31480.3|12
1643777850000|2022-02-02 04:57:30|31532.9|31482.9|31528.8|31478.8|31538.1|31484.8|31526.3|31476.3|13
1643777860000|2022-02-02 04:57:40|31525.7|31475.7|31532.5|31482.5|31533.5|31483.5|31525.7|31475.7|15
1643777870000|2022-02-02 04:57:50|31533.3|31483.3|31533.3|31482.8|31534.4|31483.3|31532.1|31480.9|11
1643777880000|2022-02-02 04:58:00|31534|31482.7|31532.7|31482.7|31535|31483.1|31532.6|31480.7|11
1643777890000|2022-02-02 04:58:10|31532.8|31482.8|31535.1|31485.1|31535.1|31485.1|31532|31482|8
1643777900000|2022-02-02 04:58:20|31534.8|31484.8|31534.5|31484.5|31537.5|31484.8|31532.8|31482.8|10
1643777910000|2022-02-02 04:58:30|31534.8|31484.8|31535.5|31484.3|31535.5|31484.9|31534.4|31484.3|9
1643777920000|2022-02-02 04:58:40|31535.6|31483.5|31535.5|31485.5|31535.7|31485.7|31534.5|31483.5|9
1643777930000|2022-02-02 04:58:50|31535.8|31485.8|31534.9|31484.9|31535.8|31485.8|31534.9|31484.9|11
1643777940000|2022-02-02 04:59:00|31535.3|31485.3|31535.6|31485.6|31536.4|31486.4|31534.3|31484.3|13
1643777950000|2022-02-02 04:59:10|31535.8|31485.8|31535.4|31485.4|31536.4|31486.4|31535.3|31485.3|8
1643777960000|2022-02-02 04:59:20|31535.3|31485.3|31537.2|31487.2|31539|31489|31535.3|31485.2|14
1643777970000|2022-02-02 04:59:30|31536.8|31486.8|31533.2|31483.2|31536.9|31486.9|31532.4|31482.4|11
1643777980000|2022-02-02 04:59:40|31533|31483|31534.4|31484.4|31536|31485.5|31533|31483|11
1643777990000|2022-02-02 04:59:50|31534.6|31484.6|31536.7|31486.7|31536.7|31486.7|31534.4|31484.4|11
1643778000000|2022-02-02 05:00:00|31536.8|31486.8|31535.7|31484.9|31536.8|31486.8|31535.1|31484.9|18
1643778010000|2022-02-02 05:00:10|31535|31485|31536.1|31486.1|31537.6|31487.6|31535|31485|8
1643778020000|2022-02-02 05:00:20|31536.2|31486.2|31534.7|31484.7|31538.2|31488.2|31534.7|31484.7|13
1643778030000|2022-02-02 05:00:30|31534.5|31484.5|31533.4|31483.4|31534.6|31484.6|31532.3|31482.3|14
1643778040000|2022-02-02 05:00:40|31533.9|31483.9|31534.6|31484.6|31534.6|31484.6|31533.9|31483.9|4
1643778050000|2022-02-02 05:00:50|31533.1|31483.1|31535.8|31485.8|31535.9|31485.9|31532.1|31482.1|8
1643778060000|2022-02-02 05:01:00|31538|31488|31533.6|31483.6|31538|31488|31531.8|31481.8|10
1643778070000|2022-02-02 05:01:10|31534.5|31484.5|31534.8|31484.8|31535.8|31485.8|31532.7|31482.7|7
1643778080000|2022-02-02 05:01:20|31532.8|31482.8|31532.1|31482.1|31536.1|31486.1|31531.8|31481.8|8
1643778090000|2022-02-02 05:01:30|31532.6|31482.6|31536.8|31486.8|31536.9|31486.9|31532.6|31482.6|14
1643778100000|2022-02-02 05:01:40|31536.9|31486.9|31537.3|31487.3|31537.3|31487.3|31535.4|31485.4|7
1643778110000|2022-02-02 05:01:50|31537.1|31487.1|31535.4|31485.4|31537.6|31487.6|31535.4|31485.4|8
1643778120000|2022-02-02 05:02:00|31536.2|31486.2|31535.3|31485.3|31538.6|31488.6|31535.3|31484.1|13
1643778130000|2022-02-02 05:02:10|31535.2|31485.2|31536.9|31483.8|31538.7|31488.7|31535.2|31483.3|13
1643778140000|2022-02-02 05:02:20|31536|31484.5|31538.2|31482.6|31538.2|31485.4|31535.4|31482.6|9
1643778150000|2022-02-02 05:02:30|31538.9|31483.2|31537|31487|31538.9|31487.3|31535.9|31483.2|12
1643778160000|2022-02-02 05:02:40|31536.8|31486.8|31537|31487|31537.3|31487.3|31536.6|31486.6|8
1643778170000|2022-02-02 05:02:50|31536.4|31484.9|31536.8|31486.8|31537.8|31487.8|31536.4|31484.9|5
1643778180000|2022-02-02 05:03:00|31537.2|31487.2|31535.8|31485.8|31537.2|31487.2|31535.8|31485.8|5
1643778190000|2022-02-02 05:03:10|31536.4|31484.9|31535.2|31485.2|31537.2|31486.8|31535.1|31481.7|13
1643778200000|2022-02-02 05:03:20|31535.7|31484.6|31535.7|31485.7|31536.1|31486.1|31535.2|31484.6|6
1643778210000|2022-02-02 05:03:30|31536|31486|31538.3|31488.3|31538.3|31488.3|31534.8|31484.8|17
1643778220000|2022-02-02 05:03:40|31538.4|31488.4|31540|31490|31540.2|31490.2|31538.4|31488.4|11
1643778230000|2022-02-02 05:03:50|31539.6|31489.6|31540.6|31490.6|31540.6|31490.6|31539.6|31489.6|7
1643778240000|2022-02-02 05:04:00|31540.8|31490.8|31539.6|31488.2|31540.9|31490.9|31539.6|31488.2|9
1643778250000|2022-02-02 05:04:10|31540.1|31487.6|31540.8|31487.6|31542|31488.9|31537.5|31486.5|10
1643778260000|2022-02-02 05:04:20|31539.5|31488.6|31539.9|31489.9|31539.9|31489.9|31536.4|31486.2|8
1643778270000|2022-02-02 05:04:30|31540.1|31490.1|31538.7|31488.7|31540.1|31490.1|31538.3|31488.3|10
1643778280000|2022-02-02 05:04:40|31538.2|31488.2|31540.4|31490.4|31540.4|31490.4|31537.4|31487.4|14
1643778290000|2022-02-02 05:04:50|31540.3|31490.3|31540.1|31490.1|31540.3|31490.3|31539.3|31489.3|13
1643778300000|2022-02-02 05:05:00|31540.2|31490.2|31541.5|31488.4|31542.8|31491.1|31540.1|31488.4|16
1643778310000|2022-02-02 05:05:10|31539.8|31489.8|31542.2|31487.1|31543.1|31489.8|31539.8|31486|11
1643778320000|2022-02-02 05:05:20|31541.8|31486.9|31540.9|31490.7|31541.8|31491.5|31540.4|31486.9|10
1643778330000|2022-02-02 05:05:30|31541.7|31491.7|31541.5|31491.5|31541.7|31491.7|31541.5|31491.5|2
1643778340000|2022-02-02 05:05:40|31541.4|31491.4|31541.5|31491.5|31541.5|31491.5|31541|31491|9
1643778350000|2022-02-02 05:05:50|31541.3|31491.3|31541|31487.6|31544.8|31491.9|31540.9|31487.2|11
1643778360000|2022-02-02 05:06:00|31540.1|31490.1|31540.7|31490.7|31540.9|31490.9|31539.6|31489.6|13
1643778370000|2022-02-02 05:06:10|31540.3|31490.3|31539.6|31489.6|31540.9|31490.4|31539.6|31489.6|6
1643778380000|2022-02-02 05:06:20|31539.5|31489.5|31538.4|31488.4|31541.8|31491.8|31538.4|31488.4|10
1643778390000|2022-02-02 05:06:30|31540|31490|31541.4|31489.5|31541.9|31491.2|31538.9|31488.9|12
1643778400000|2022-02-02 05:06:40|31542.5|31488.3|31541.7|31491.7|31542.8|31492.8|31540.6|31488.3|10
1643778410000|2022-02-02 05:06:50|31536.6|31486.6|31541.7|31488.6|31542.8|31491.2|31536.6|31486.6|13
1643778420000|2022-02-02 05:07:00|31540.5|31489.5|31541.3|31491.3|31543.2|31491.3|31540.5|31487.7|10
1643778430000|2022-02-02 05:07:10|31541|31491|31540|31490|31541.2|31491.2|31539.6|31489.6|12
1643778440000|2022-02-02 05:07:20|31538.5|31488.5|31541.1|31491.1|31542.6|31491.4|31538.5|31488.5|8
1643778450000|2022-02-02 05:07:30|31541|31491|31541.3|31491.3|31544.4|31491.3|31539|31488.4|6
1643778460000|2022-02-02 05:07:40|31541|31491|31543.1|31488.7|31543.1|31491.2|31538.1|31487.7|10
1643778470000|2022-02-02 05:07:50|31543.3|31489|31541.2|31491.2|31544.1|31491.9|31541|31488.6|8
1643778480000|2022-02-02 05:08:00|31541.8|31491.8|31540.8|31490.8|31541.8|31491.8|31540.5|31490.5|12
1643778490000|2022-02-02 05:08:10|31540.9|31490.9|31540.6|31490.6|31540.9|31490.9|31540.6|31490.6|4
1643778500000|2022-02-02 05:08:20|31540.5|31490.5|31539.1|31489|31541.4|31490.6|31539.1|31489|8
1643778510000|2022-02-02 05:08:30|31539.7|31489.7|31539.2|31489.2|31542.6|31489.7|31539.1|31485|8
1643778520000|2022-02-02 05:08:40|31539.3|31489.3|31540.2|31490.2|31540.6|31490.5|31539.3|31489.1|7
1643778530000|2022-02-02 05:08:50|31540.1|31490.1|31540.3|31490.3|31540.4|31490.4|31539.9|31489.9|6
1643778540000|2022-02-02 05:09:00|31540.1|31490.1|31540.6|31490.6|31541.1|31491.1|31539.4|31489.4|8
1643778550000|2022-02-02 05:09:10|31540.5|31490.5|31540.9|31490.9|31541.6|31491.6|31540.5|31490.5|5
1643778560000|2022-02-02 05:09:20|31540.6|31490.6|31540.5|31490.5|31540.7|31490.7|31539.9|31489.9|9
1643778570000|2022-02-02 05:09:30|31539.8|31489.8|31541.2|31491.2|31543|31493|31539.8|31489.8|8
1643778580000|2022-02-02 05:09:40|31540.8|31490.8|31539.5|31489.5|31543.3|31490.8|31539.3|31485|6
1643778590000|2022-02-02 05:09:50|31540.1|31490.1|31540.6|31490.6|31541.1|31491.1|31539.5|31489.5|9
1643778600000|2022-02-02 05:10:00|31540.9|31490.9|31541.1|31491.1|31541.1|31491.1|31540.3|31489.4|4
1643778610000|2022-02-02 05:10:10|31540.3|31490.3|31539.7|31489.7|31545.6|31490.3|31539.6|31482.7|9
1643778620000|2022-02-02 05:10:20|31541.4|31489.1|31538.6|31488.6|31541.5|31490|31538.6|31487.5|6
1643778630000|2022-02-02 05:10:30|31537.5|31487.5|31539|31489|31539|31489|31536.9|31486.9|11
1643778640000|2022-02-02 05:10:40|31539.2|31489.2|31539.8|31489.8|31540.3|31490.3|31539.2|31489.2|12
1643778650000|2022-02-02 05:10:50|31539.7|31489.7|31540|31490|31540.2|31490.2|31539.7|31489.7|5
1643778660000|2022-02-02 05:11:00|31540.1|31490.1|31540.2|31490.2|31540.4|31490.4|31539.7|31489.7|9
1643778670000|2022-02-02 05:11:10|31540.3|31490.3|31540.5|31488.7|31540.8|31490.3|31539.2|31488.7|8
1643778680000|2022-02-02 05:11:20|31541.4|31487.5|31539.7|31489.7|31541.4|31489.7|31539.6|31487.5|3
1643778690000|2022-02-02 05:11:30|31540.5|31489.8|31541.2|31489.1|31541.2|31490.8|31539.8|31489.1|9
1643778700000|2022-02-02 05:11:40|31541.3|31489.3|31540.5|31490.5|31541.3|31491.3|31540.2|31489.3|8
1643778710000|2022-02-02 05:11:50|31540.3|31490.3|31540.3|31490.3|31540.7|31490.7|31540.3|31490.3|3
1643778720000|2022-02-02 05:12:00|31541.7|31488.5|31542.9|31488.8|31543.1|31491.9|31539.6|31487|10
1643778730000|2022-02-02 05:12:10|31540|31490|31542.1|31486.7|31543.1|31490|31539.6|31485.8|8
1643778740000|2022-02-02 05:12:20|31539.6|31489.6|31540.6|31490.6|31541.5|31491.5|31539.1|31489.1|12
1643778750000|2022-02-02 05:12:30|31540.7|31490.7|31543.3|31487.7|31544.6|31491.6|31540.7|31487.4|10
1643778760000|2022-02-02 05:12:40|31540.6|31490.6|31542.1|31489.8|31543|31490.6|31540.4|31488.5|11
1643778770000|2022-02-02 05:12:50|31540.6|31490.6|31541.2|31491.2|31541.9|31491.9|31540.6|31490.6|8
1643778780000|2022-02-02 05:13:00|31541.1|31491.1|31541.4|31491.4|31541.4|31491.4|31541.1|31491.1|7
1643778790000|2022-02-02 05:13:10|31538.8|31488.5|31539.6|31489.6|31543.2|31490.9|31538.8|31488.5|10
1643778800000|2022-02-02 05:13:20|31542|31489.4|31539.6|31489.6|31542.5|31491.4|31538.7|31488.7|12
1643778810000|2022-02-02 05:13:30|31539.9|31489.9|31541.1|31491.1|31541.5|31491.5|31538.8|31488.8|9
1643778820000|2022-02-02 05:13:40|31541|31491|31541.7|31491.7|31541.7|31491.7|31540.7|31490.7|4
1643778830000|2022-02-02 05:13:50|31541.5|31491.5|31542.1|31492.1|31542.9|31492.9|31541.2|31491.2|7
1643778840000|2022-02-02 05:14:00|31538.3|31488.3|31540.9|31490.9|31541.2|31490.9|31538.3|31488.3|11
1643778850000|2022-02-02 05:14:10|31541|31491|31541.7|31491.7|31543.2|31493.2|31540.4|31490.4|12
1643778860000|2022-02-02 05:14:20|31541.8|31491.8|31542|31492|31542|31492|31541.8|31491.8|2
1643778870000|2022-02-02 05:14:30|31542.2|31492.2|31542.6|31492.6|31542.8|31492.8|31541.9|31491.9|8
1643778880000|2022-02-02 05:14:40|31542.4|31492.4|31541.2|31490.7|31543.6|31492.4|31541.2|31489.5|10
1643778890000|2022-02-02 05:14:50|31542.6|31490.2|31542.1|31492.1|31545|31492.3|31541.3|31488|7
1643778900000|2022-02-02 05:15:00|31541.8|31491.8|31541.4|31491.4|31541.8|31491.8|31540.7|31490.5|15
1643778910000|2022-02-02 05:15:10|31541.3|31491.3|31542.6|31492.6|31543.4|31493.4|31541.3|31491.3|12
1643778920000|2022-02-02 05:15:20|31542.7|31492.7|31542.5|31492.5|31543.2|31493.2|31542.5|31492.5|6
1643778930000|2022-02-02 05:15:30|31542.9|31492.6|31543.1|31493.1|31543.7|31493.7|31542.9|31492.6|5
1643778940000|2022-02-02 05:15:40|31542.9|31492.9|31542.3|31492.3|31543.3|31493.3|31542.3|31492.3|6
1643778950000|2022-02-02 05:15:50|31543.6|31493.6|31543.7|31493.7|31544|31494|31543.3|31493.3|7
1643778960000|2022-02-02 05:16:00|31543.6|31493.6|31543.1|31493.1|31544|31494|31540.9|31490.9|12
1643778970000|2022-02-02 05:16:10|31543.2|31493.2|31542.5|31492.5|31544.2|31494.2|31542.5|31492.5|9
1643778980000|2022-02-02 05:16:20|31542.6|31492.6|31543|31493|31543|31493|31542.5|31492.5|6
1643778990000|2022-02-02 05:16:30|31543.1|31493.1|31541.8|31491.8|31543.1|31493.1|31541.8|31491.8|11
1643779000000|2022-02-02 05:16:40|31542.3|31492.3|31542.8|31492.8|31543.1|31493.1|31541.8|31491.8|7
1643779010000|2022-02-02 05:16:50|31542.5|31492.5|31542.3|31492.3|31545|31493|31541.2|31487.1|12
1643779020000|2022-02-02 05:17:00|31542|31492|31541.7|31491.7|31542.2|31492.2|31541.7|31491.7|5
1643779030000|2022-02-02 05:17:10|31542.4|31492.4|31542|31492|31542.9|31492.9|31542|31492|10
1643779040000|2022-02-02 05:17:20|31541.2|31491.2|31540.5|31490.5|31542.3|31492.3|31540.5|31490.5|13
1643779050000|2022-02-02 05:17:30|31540.8|31490.8|31541.1|31491.1|31541.2|31491.2|31540.8|31490.8|6
1643779060000|2022-02-02 05:17:40|31541.5|31491.5|31541|31488.9|31544.1|31492|31540.1|31485.9|13
1643779070000|2022-02-02 05:17:50|31542.3|31489.6|31539.9|31489.9|31542.3|31490.5|31539.6|31489.6|8
1643779080000|2022-02-02 05:18:00|31540.3|31490.3|31539.8|31489.2|31540.3|31490.3|31539.7|31489.2|7
1643779090000|2022-02-02 05:18:10|31541.6|31491.6|31540.4|31490.4|31541.6|31491.6|31540.2|31490.2|12
1643779100000|2022-02-02 05:18:20|31540.3|31490.3|31541|31489.3|31543.3|31490.6|31539.6|31488|15
1643779110000|2022-02-02 05:18:30|31540|31490|31540.6|31490.6|31541|31491|31539.7|31489.7|7
1643779120000|2022-02-02 05:18:40|31540.4|31490.4|31540.4|31490.4|31540.7|31490.7|31540.4|31490.4|9
1643779130000|2022-02-02 05:18:50|31541.9|31491.9|31541.3|31491.3|31541.9|31491.9|31539.9|31489.9|20
1643779140000|2022-02-02 05:19:00|31540.9|31490.9|31540.4|31490.4|31541.5|31491.5|31540.3|31490.3|14
1643779150000|2022-02-02 05:19:10|31540|31490|31539.6|31489.6|31540.4|31490.4|31539.6|31489.6|15
1643779160000|2022-02-02 05:19:20|31539.9|31489.9|31540|31490|31540.5|31490|31539.4|31488.8|8
1643779170000|2022-02-02 05:19:30|31539.9|31489.9|31539.7|31489.7|31541.5|31490.6|31539.3|31488.7|15
1643779180000|2022-02-02 05:19:40|31539.6|31489.6|31539.3|31489.3|31540.5|31489.9|31539.2|31487.9|10
1643779190000|2022-02-02 05:19:50|31539.7|31489.7|31539.5|31489.4|31539.8|31489.7|31539.2|31488.9|12
1643779200000|2022-02-02 05:20:00|31540.4|31488.8|31541.4|31491.4|31541.4|31491.4|31539.6|31488.8|13
1643779210000|2022-02-02 05:20:10|31541.3|31491.3|31540.8|31490|31543.9|31491.4|31540.6|31486.6|10
1643779220000|2022-02-02 05:20:20|31542.2|31490.4|31536.7|31486.7|31542.2|31490.9|31536.7|31486.7|15
1643779230000|2022-02-02 05:20:30|31538|31488|31538|31488|31539.3|31489.3|31537.1|31487.1|13
1643779240000|2022-02-02 05:20:40|31538.2|31488.2|31532.9|31482.9|31538.2|31488.2|31531.8|31481.8|15
1643779250000|2022-02-02 05:20:50|31533.2|31483.2|31533.5|31483.5|31534.3|31484.3|31531.5|31481.5|15
1643779260000|2022-02-02 05:21:00|31532.9|31482.9|31536|31486|31537.4|31487.4|31532.9|31482.9|14
1643779270000|2022-02-02 05:21:10|31536.6|31486.6|31537.4|31487.4|31537.5|31487.5|31536.5|31486.5|12
1643779280000|2022-02-02 05:21:20|31537.3|31487.3|31531.5|31481.5|31537.5|31487.5|31530.6|31480.6|13
1643779290000|2022-02-02 05:21:30|31531.4|31481.4|31533.1|31483.1|31534.5|31484.5|31531.4|31481.4|18
1643779300000|2022-02-02 05:21:40|31533.4|31483.4|31533.6|31483.6|31533.6|31483.6|31533|31483|10
1643779310000|2022-02-02 05:21:50|31533.4|31483.4|31533.1|31483.1|31533.4|31483.4|31532.7|31482.7|10
1643779320000|2022-02-02 05:22:00|31533.4|31483.4|31534.1|31484.1|31534.1|31484.1|31532.9|31482.9|13
1643779330000|2022-02-02 05:22:10|31534.9|31484.9|31533.2|31483.2|31534.9|31484.9|31532.9|31482.9|20
1643779340000|2022-02-02 05:22:20|31533.1|31483.1|31535.4|31485.4|31535.4|31485.4|31533.1|31483.1|2
1643779350000|2022-02-02 05:22:30|31535.3|31485.3|31534.5|31484.5|31535.3|31485.3|31534.5|31484.5|7
1643779360000|2022-02-02 05:22:40|31534.6|31484.6|31534.5|31484.5|31534.7|31484.7|31534.4|31484.4|7
1643779370000|2022-02-02 05:22:50|31534.6|31484.6|31535.3|31485.3|31535.3|31485.3|31533.4|31483.4|4
1643779380000|2022-02-02 05:23:00|31534.1|31484.1|31534.5|31484.5|31539.3|31486.6|31533.7|31483.4|12
1643779390000|2022-02-02 05:23:10|31534.3|31484.3|31534.6|31484.6|31534.9|31484.9|31534.1|31484.1|5
1643779400000|2022-02-02 05:23:20|31534.7|31484.7|31534.8|31484.8|31536.6|31486.6|31534.6|31484.6|12
1643779410000|2022-02-02 05:23:30|31534.6|31484.6|31534.6|31484.6|31534.7|31484.7|31533.8|31483.8|14
1643779420000|2022-02-02 05:23:40|31534.5|31484.5|31533.9|31483.9|31534.5|31484.5|31531.3|31481.3|8
1643779430000|2022-02-02 05:23:50|31534.5|31484.5|31535.8|31485.8|31535.9|31485.9|31534.3|31484.3|9
1643779440000|2022-02-02 05:24:00|31535.1|31485.1|31534.4|31484.4|31535.3|31485.3|31533.6|31483.6|8
1643779450000|2022-02-02 05:24:10|31534.2|31484.2|31535.2|31485.2|31535.6|31485.6|31533.8|31483.8|7
1643779460000|2022-02-02 05:24:20|31535.1|31485.1|31535.3|31485.3|31535.4|31485.4|31534.8|31484.8|9
1643779470000|2022-02-02 05:24:30|31535.4|31485.4|31535.5|31485.5|31535.9|31485.9|31535.2|31485.2|9
1643779480000|2022-02-02 05:24:40|31535.7|31485.7|31534.4|31484.4|31535.7|31485.7|31534|31484|8
1643779490000|2022-02-02 05:24:50|31534.3|31484.3|31535.8|31485.8|31536|31486|31534.2|31484.2|9
1643779500000|2022-02-02 05:25:00|31535.7|31485.7|31531|31481|31535.7|31485.7|31531|31481|5
1643779510000|2022-02-02 05:25:10|31531.9|31481.9|31534.7|31484.7|31535.5|31485.5|31531.9|31481.9|9
1643779520000|2022-02-02 05:25:20|31534.3|31484.3|31533.5|31483.5|31534.3|31484.3|31533.5|31483.5|3
1643779530000|2022-02-02 05:25:30|31533.9|31483.9|31536.4|31486.4|31536.7|31486.7|31533.9|31483.9|12
1643779540000|2022-02-02 05:25:40|31535.9|31485.9|31535.5|31485.5|31536.2|31486.2|31535.4|31485.4|11
1643779550000|2022-02-02 05:25:50|31535.6|31485.6|31536.6|31486.6|31536.6|31486.6|31534.1|31484.1|8
1643779560000|2022-02-02 05:26:00|31535.7|31485.7|31534.4|31484.4|31536.1|31486.1|31531.8|31481.8|20
1643779570000|2022-02-02 05:26:10|31534.3|31484.3|31534.8|31484.8|31535.1|31485.1|31533.7|31483.7|11
1643779580000|2022-02-02 05:26:20|31534.2|31484.2|31534.4|31484.4|31534.6|31484.6|31534.2|31484.2|12
1643779590000|2022-02-02 05:26:30|31535.2|31485.2|31534|31484|31535.2|31485.2|31532.8|31482.8|16
1643779600000|2022-02-02 05:26:40|31533.4|31483.4|31534.1|31484.1|31534.4|31484.4|31533.4|31483.4|9
1643779610000|2022-02-02 05:26:50|31534|31484|31534|31479.3|31537.3|31487.3|31532.1|31479.3|19
1643779620000|2022-02-02 05:27:00|31531.8|31481.8|31533|31483|31534.2|31483|31531.8|31479.5|11
1643779630000|2022-02-02 05:27:10|31533.3|31483.3|31532.6|31482.6|31534.2|31484.2|31531.3|31481.3|16
1643779640000|2022-02-02 05:27:20|31532.5|31482.5|31531.5|31481.5|31532.9|31482.9|31531.5|31481.5|8
1643779650000|2022-02-02 05:27:30|31532.1|31482.1|31530.4|31480.4|31532.4|31482.4|31530.4|31480.4|13
1643779660000|2022-02-02 05:27:40|31530.7|31480.7|31532.2|31482.2|31533.3|31483.3|31530.7|31480.7|16
1643779670000|2022-02-02 05:27:50|31532.3|31482.3|31530.4|31480.4|31532.3|31482.3|31529.9|31479.9|5
1643779680000|2022-02-02 05:28:00|31531.1|31481.1|31531.5|31481.5|31531.7|31481.7|31530.9|31480.9|8
1643779690000|2022-02-02 05:28:10|31531.6|31481.6|31531.7|31481.7|31532.6|31482.6|31531.6|31481.6|12
1643779700000|2022-02-02 05:28:20|31531.9|31481.9|31531.5|31481.5|31532.1|31482.1|31531.3|31481.3|6
1643779710000|2022-02-02 05:28:30|31531.9|31481.9|31534|31484|31539.7|31485.8|31530.9|31480.9|19
1643779720000|2022-02-02 05:28:40|31535.3|31485.3|31536.6|31483.8|31536.6|31485.8|31532.6|31481.2|15
1643779730000|2022-02-02 05:28:50|31534.2|31484.2|31530.8|31480.8|31535.8|31485.8|31530.8|31480.8|16
1643779740000|2022-02-02 05:29:00|31529.9|31479.9|31531.3|31481.3|31532.1|31482.1|31527.5|31477.5|31
1643779750000|2022-02-02 05:29:10|31530.6|31480.6|31529.6|31479.6|31531.1|31481.1|31529.6|31479.6|14
1643779760000|2022-02-02 05:29:20|31529.7|31479.7|31530.1|31480.1|31530.4|31480.4|31529.6|31479.6|6
1643779770000|2022-02-02 05:29:30|31530.3|31480.3|31530.9|31480.9|31530.9|31480.9|31529.9|31479.9|8
1643779780000|2022-02-02 05:29:40|31531.3|31481.3|31530.2|31480.2|31531.3|31481.3|31528.8|31478.8|10
1643779790000|2022-02-02 05:29:50|31529.4|31479.4|31529.4|31479.4|31529.9|31479.9|31529.3|31479.3|8
1643779800000|2022-02-02 05:30:00|31529.6|31479.6|31529.6|31479.6|31532.3|31482.3|31529.4|31479.4|8
1643779810000|2022-02-02 05:30:10|31530.1|31480.1|31529.3|31479.3|31530.1|31480.1|31529.3|31479.3|5
1643779820000|2022-02-02 05:30:20|31528.9|31478.9|31533.5|31483.5|31533.5|31483.5|31528.9|31478.9|4
1643779830000|2022-02-02 05:30:30|31533.3|31483.3|31528.9|31478.9|31533.5|31483.5|31528.9|31478.9|9
1643779840000|2022-02-02 05:30:40|31529.5|31479.5|31529|31479|31530.5|31480.5|31528.9|31478.9|6
1643779850000|2022-02-02 05:30:50|31528.8|31478.8|31527.6|31477.6|31529.3|31479.3|31527.6|31477.6|5
1643779860000|2022-02-02 05:31:00|31528.5|31478.5|31530.4|31480.4|31530.8|31480.8|31528.1|31478.1|17
1643779870000|2022-02-02 05:31:10|31530.7|31480.7|31530.8|31480.8|31530.9|31480.9|31530.3|31480.3|10
1643779880000|2022-02-02 05:31:20|31530.6|31480.6|31531|31481|31531.1|31481.1|31530.4|31480.4|6
1643779890000|2022-02-02 05:31:30|31532|31481.6|31530.3|31480.3|31532|31481.8|31530.1|31479.8|12
1643779900000|2022-02-02 05:31:40|31530.7|31480.7|31530.7|31480.7|31530.7|31480.7|31530.1|31480.1|8
1643779910000|2022-02-02 05:31:50|31530.5|31480.5|31530.9|31480.9|31531.5|31481.5|31530.4|31480.4|13
1643779920000|2022-02-02 05:32:00|31531.1|31481.1|31530.6|31480.6|31531.1|31481.1|31530.5|31480.5|5
1643779930000|2022-02-02 05:32:10|31531|31481|31531.6|31481.6|31533|31481.9|31530.4|31478.3|11
1643779940000|2022-02-02 05:32:20|31531.1|31481.1|31531.9|31481.9|31536.2|31482.3|31530.6|31477.3|17
1643779950000|2022-02-02 05:32:30|31532.4|31482.4|31531.5|31481.5|31532.4|31482.4|31531.5|31481.5|13
1643779960000|2022-02-02 05:32:40|31532.3|31482.3|31531.9|31481.9|31532.3|31482.3|31531.6|31481.6|12
1643779970000|2022-02-02 05:32:50|31531.8|31481.8|31531.7|31481.7|31531.9|31481.9|31531.6|31481.6|9
1643779980000|2022-02-02 05:33:00|31531.6|31481.6|31532.1|31482.1|31532.8|31482.8|31531.6|31481.6|4
1643779990000|2022-02-02 05:33:10|31531.8|31481.8|31531.8|31481.8|31531.8|31481.8|31531.7|31481.7|3
1643780000000|2022-02-02 05:33:20|31531.6|31481.6|31530.6|31480.6|31532.8|31482.8|31530.6|31480.6|5
1643780010000|2022-02-02 05:33:30|31531.7|31481.7|31531.1|31481.1|31534.2|31481.7|31531|31477.8|4
1643780020000|2022-02-02 05:33:40|31531|31481|31531|31481|31532|31481.1|31531|31479.9|7
1643780030000|2022-02-02 05:33:50|31532|31479.9|31532.1|31482.1|31532.7|31482.7|31531|31479.9|6
1643780040000|2022-02-02 05:34:00|31532.4|31482.4|31532|31479.9|31532.4|31482.4|31531.8|31479.9|9
1643780050000|2022-02-02 05:34:10|31532.6|31482.6|31531.3|31481.3|31532.6|31482.6|31531.3|31481.3|5
1643780060000|2022-02-02 05:34:20|31532|31480.8|31531.6|31481.6|31532|31481.9|31530|31480|9
1643780070000|2022-02-02 05:34:30|31531.3|31481.3|31530.5|31480.5|31532.9|31482.8|31530.5|31480.5|20
1643780080000|2022-02-02 05:34:40|31530.3|31480.3|31531.9|31481.9|31532.8|31482.8|31530.2|31480.2|12
1643780090000|2022-02-02 05:34:50|31532.1|31482.1|31530.6|31480.6|31532.8|31482.8|31530.2|31480.2|12
1643780100000|2022-02-02 05:35:00|31530.8|31480.8|31529.1|31479.1|31531.2|31481.2|31528|31478|10
1643780110000|2022-02-02 05:35:10|31529.6|31479.6|31529.2|31479.2|31531|31481|31529.1|31479.1|12
1643780120000|2022-02-02 05:35:20|31530.1|31480.1|31530.5|31480.5|31530.5|31480.5|31529.4|31479.4|5
1643780130000|2022-02-02 05:35:30|31531.2|31481.2|31532.2|31482.2|31532.2|31482.2|31530.5|31480.5|11
1643780140000|2022-02-02 05:35:40|31532|31482|31532.6|31482.6|31532.6|31482.6|31531.9|31481.9|7
1643780150000|2022-02-02 05:35:50|31532.4|31482.4|31541|31476|31541|31483.7|31532.2|31476|6
1643780160000|2022-02-02 05:36:00|31534.4|31484.4|31533.8|31483.8|31535.9|31485.2|31533.8|31482.7|16
1643780170000|2022-02-02 05:36:10|31533.9|31483.9|31533.8|31483.8|31533.9|31483.9|31533.8|31483.8|4
1643780180000|2022-02-02 05:36:20|31533.9|31483.9|31535|31485|31535.1|31485.1|31533.8|31483.8|6
1643780190000|2022-02-02 05:36:30|31534.8|31484.8|31534|31484|31534.8|31484.8|31534|31484|8
1643780200000|2022-02-02 05:36:40|31533.9|31483.9|31534.4|31484.4|31534.7|31484.7|31533.9|31483.9|13
1643780210000|2022-02-02 05:36:50|31534.2|31484.2|31534|31484|31534.2|31484.2|31533.9|31483.9|8
1643780220000|2022-02-02 05:37:00|31534.2|31484.2|31534.8|31484.8|31534.8|31484.8|31533.6|31483.6|9
1643780230000|2022-02-02 05:37:10|31534.2|31484.2|31533.7|31483.7|31536.3|31484.2|31533.3|31480.6|13
1643780240000|2022-02-02 05:37:20|31534.3|31483.3|31533.3|31483.3|31534.3|31483.3|31533.3|31483.3|2
1643780250000|2022-02-02 05:37:30|31533.5|31483.5|31534.7|31484.7|31535|31484.7|31533.2|31481.6|6
1643780260000|2022-02-02 05:37:40|31534.6|31484.6|31534.2|31484.2|31534.9|31484.9|31534.2|31484.2|6
1643780270000|2022-02-02 05:37:50|31534.6|31484.6|31533|31483|31534.9|31484.9|31533|31483|9
1643780280000|2022-02-02 05:38:00|31538.7|31482.5|31534.6|31484.6|31539.9|31485.3|31533.7|31479.3|11
1643780290000|2022-02-02 05:38:10|31534.7|31484.7|31533.5|31483.5|31534.7|31484.7|31533.5|31483.5|7
1643780300000|2022-02-02 05:38:20|31532.8|31482.8|31534.4|31484.4|31534.4|31484.4|31532.8|31482.8|3
1643780310000|2022-02-02 05:38:30|31534.2|31484.2|31534.7|31484.7|31534.7|31484.7|31534.2|31484.2|6
1643780320000|2022-02-02 05:38:40|31534.4|31484.4|31533.4|31483.4|31536.4|31484.4|31533.4|31480.7|10
1643780330000|2022-02-02 05:38:50|31533.7|31483.7|31536.3|31481.9|31537.1|31485.4|31533.5|31480.9|11
1643780340000|2022-02-02 05:39:00|31534.2|31483.7|31533.7|31483.7|31535.3|31483.9|31533.6|31483.3|5
1643780350000|2022-02-02 05:39:10|31534.7|31482.5|31534.8|31484.8|31534.8|31484.8|31534|31482.5|5
1643780360000|2022-02-02 05:39:20|31534.3|31484.3|31534.1|31484.1|31534.6|31484.6|31534|31484|11
1643780370000|2022-02-02 05:39:30|31533.9|31483.9|31534.2|31483.3|31534.7|31484.7|31533.8|31483.3|8
1643780380000|2022-02-02 05:39:40|31533.2|31483.2|31534|31484|31534.9|31484.9|31533.2|31483.2|11
1643780390000|2022-02-02 05:39:50|31533.6|31483|31533.7|31483.7|31534.2|31484.2|31533.6|31483|7
1643780400000|2022-02-02 05:40:00|31533.6|31483.6|31534.6|31484.6|31535|31485|31533.6|31483.6|14
1643780410000|2022-02-02 05:40:10|31534.1|31484.1|31534.4|31484.4|31534.4|31484.4|31534|31484|3
1643780420000|2022-02-02 05:40:20|31534.1|31484.1|31534.1|31484.1|31534.3|31484.3|31534.1|31484.1|4
1643780430000|2022-02-02 05:40:30|31534|31484|31534.7|31484.7|31534.9|31484.9|31533.5|31483.5|10
1643780440000|2022-02-02 05:40:40|31534.4|31484.4|31533.9|31483.9|31535.8|31485.8|31533.9|31483.9|22
1643780450000|2022-02-02 05:40:50|31534|31484|31534.5|31484.5|31534.9|31484.9|31531.6|31481.6|15
1643780460000|2022-02-02 05:41:00|31533.5|31483.5|31533.7|31483.7|31534.3|31484.3|31533|31483|16
1643780470000|2022-02-02 05:41:10|31534|31484|31538|31488|31538.2|31488.2|31534|31484|15
1643780480000|2022-02-02 05:41:20|31538.2|31488.2|31537.5|31487.5|31538.2|31488.2|31534.7|31484.7|13
1643780490000|2022-02-02 05:41:30|31537.2|31487.2|31537.6|31487.6|31537.6|31487.6|31537.2|31487.2|5
1643780500000|2022-02-02 05:41:40|31537.5|31487.5|31538|31488|31538|31488|31537.5|31487.5|6
1643780510000|2022-02-02 05:41:50|31537.8|31487.8|31532.5|31482.5|31538.1|31488.1|31530.9|31480.9|22
1643780520000|2022-02-02 05:42:00|31533.4|31483.4|31531.3|31481.3|31536|31486|31531.3|31481.3|15
1643780530000|2022-02-02 05:42:10|31532.7|31482.7|31538.6|31488.6|31538.6|31488.6|31532.7|31482.7|11
1643780540000|2022-02-02 05:42:20|31537.1|31487.1|31535.2|31485.2|31537.1|31487.1|31531.6|31481.6|16
1643780550000|2022-02-02 05:42:30|31535.7|31485.7|31535.2|31485.2|31535.7|31485.7|31535.2|31485.2|4
1643780560000|2022-02-02 05:42:40|31535.5|31485.5|31535.5|31485.5|31535.7|31485.7|31535.5|31485.5|3
1643780570000|2022-02-02 05:42:50|31535.4|31485.4|31535.2|31485.2|31537.1|31487.1|31535|31485|11
1643780580000|2022-02-02 05:43:00|31535.3|31485.3|31536.3|31486.3|31536.4|31486.4|31534|31484|13
1643780590000|2022-02-02 05:43:10|31536.2|31486.2|31537.6|31487.6|31538.1|31488.1|31535.2|31485.2|10
1643780600000|2022-02-02 05:43:20|31537.7|31487.7|31538|31488|31538.2|31488.2|31537.1|31487.1|8
1643780610000|2022-02-02 05:43:30|31537.9|31487.9|31538.1|31488.1|31538.8|31488.8|31537.2|31487.2|15
1643780620000|2022-02-02 05:43:40|31537.9|31487.9|31538|31488|31539.5|31489.5|31537.6|31487.6|8
1643780630000|2022-02-02 05:43:50|31538.4|31488.4|31537.5|31487.5|31538.4|31488.4|31537.5|31487.5|7
1643780640000|2022-02-02 05:44:00|31541.9|31491.9|31541.1|31491.1|31541.9|31491.9|31538.8|31488.8|10
1643780650000|2022-02-02 05:44:10|31540.5|31490.5|31539.4|31489.4|31540.9|31490.9|31538.5|31488.5|16
1643780660000|2022-02-02 05:44:20|31539.5|31489.5|31539.7|31489.7|31540.4|31490.4|31539.5|31489.5|6
1643780670000|2022-02-02 05:44:30|31539.8|31489.8|31540.6|31490.6|31541.6|31491.6|31539.6|31489.6|11
1643780680000|2022-02-02 05:44:40|31540.9|31490.9|31543.6|31493.6|31543.6|31493.6|31540.9|31490.9|15
1643780690000|2022-02-02 05:44:50|31543.1|31493.1|31543.1|31493.1|31543.6|31493.6|31541.8|31491.8|12
1643780700000|2022-02-02 05:45:00|31543.3|31493.3|31544.7|31494.7|31544.8|31494.8|31543.1|31493.1|10
1643780710000|2022-02-02 05:45:10|31544.5|31494.5|31546.1|31496.1|31546.3|31496.3|31544.4|31494.4|11
1643780720000|2022-02-02 05:45:20|31546.2|31496.2|31546.6|31496.6|31546.6|31496.6|31546|31496|8
1643780730000|2022-02-02 05:45:30|31547.8|31497.8|31548.9|31498.9|31549|31499|31547|31497|15
1643780740000|2022-02-02 05:45:40|31549|31499|31549.4|31499.4|31549.6|31499.6|31549|31499|9
1643780750000|2022-02-02 05:45:50|31549.3|31499.3|31549.1|31499.1|31549.5|31499.5|31548.1|31498.1|15
1643780760000|2022-02-02 05:46:00|31549.2|31499.2|31548.3|31498.3|31549.2|31499.2|31547.3|31497.3|13
1643780770000|2022-02-02 05:46:10|31548.8|31498.8|31550.6|31500.6|31551|31501|31548.6|31498.6|21
1643780780000|2022-02-02 05:46:20|31550.8|31500.8|31552.5|31502.5|31554.5|31504.5|31550.5|31500.5|18
1643780790000|2022-02-02 05:46:30|31551.4|31501.4|31580.4|31520.9|31582.7|31523.5|31551.4|31501.4|32
1643780800000|2022-02-02 05:46:40|31579.6|31519.5|31582.2|31514.2|31588.6|31524.7|31575.1|31509.2|18
1643780810000|2022-02-02 05:46:50|31588.6|31509.5|31581.1|31515.2|31588.6|31516.7|31579.3|31509.5|20
1643780820000|2022-02-02 05:47:00|31579.4|31516.2|31583.3|31512.5|31584.8|31517.4|31577.6|31511.5|13
1643780830000|2022-02-02 05:47:10|31583.6|31512.7|31568.3|31518.3|31583.6|31521.9|31567.9|31510.7|17
1643780840000|2022-02-02 05:47:20|31568.2|31518.2|31567.9|31517.9|31569.3|31519.1|31567.9|31517.9|12
1643780850000|2022-02-02 05:47:30|31568.5|31518.5|31568.5|31518.5|31568.8|31518.8|31568.4|31518.4|8
1643780860000|2022-02-02 05:47:40|31568.4|31518.4|31573.9|31515.3|31576.5|31522|31567.5|31514.1|8
1643780870000|2022-02-02 05:47:50|31577.5|31511.3|31579.4|31506|31583|31521.3|31568.4|31506|22
1643780880000|2022-02-02 05:48:00|31576.5|31508.8|31579.3|31508.4|31581.4|31509.4|31575.5|31504.7|12
1643780890000|2022-02-02 05:48:10|31580.8|31505.5|31578.4|31508.5|31582.6|31510.7|31575|31502.4|18
1643780900000|2022-02-02 05:48:20|31579.4|31507.6|31566.6|31516.6|31579.4|31517.1|31566.5|31507.2|11
1643780910000|2022-02-02 05:48:30|31566|31516|31567|31517|31574.4|31518.1|31564.8|31514.8|13
1643780920000|2022-02-02 05:48:40|31567.6|31517.5|31564.5|31514.5|31569.5|31518.5|31563.3|31512.6|12
1643780930000|2022-02-02 05:48:50|31562.5|31512.5|31562.9|31512.9|31563.4|31513.4|31562.3|31512.3|5
1643780940000|2022-02-02 05:49:00|31584.3|31501.1|31574.6|31508.6|31584.3|31510.8|31574.2|31501.1|19
1643780950000|2022-02-02 05:49:10|31577.1|31509.1|31581.5|31503.2|31581.5|31509.5|31574.1|31503.1|7
1643780960000|2022-02-02 05:49:20|31582.1|31502|31578.1|31505.9|31583.5|31508.6|31576.7|31502|13
1643780970000|2022-02-02 05:49:30|31578.5|31506.3|31562.1|31512.1|31578.5|31515.2|31562.1|31506.3|5
1643780980000|2022-02-02 05:49:40|31562|31512|31563.8|31513|31569.5|31514.3|31562|31509.8|10
1643780990000|2022-02-02 05:49:50|31565.1|31512.9|31564.2|31514.1|31566|31514.1|31560.5|31510.5|8
1643781000000|2022-02-02 05:50:00|31563.7|31514.2|31563.4|31513.4|31570.4|31514.2|31563.3|31510.6|18
1643781010000|2022-02-02 05:50:10|31563.3|31513.3|31563.3|31513.3|31566.3|31513.3|31563.3|31512.2|7
1643781020000|2022-02-02 05:50:20|31563.4|31513.2|31564.4|31514.3|31565.1|31514.3|31563.4|31513.2|8
1643781030000|2022-02-02 05:50:30|31563.8|31513.5|31561.8|31511.8|31564.2|31514.2|31561.8|31511.8|7
1643781040000|2022-02-02 05:50:40|31561.5|31511.5|31567.5|31513.7|31568.4|31515.6|31561.5|31511.5|13
1643781050000|2022-02-02 05:50:50|31572.8|31513|31563.5|31513.5|31572.8|31515.2|31563.1|31513|10
1643781060000|2022-02-02 05:51:00|31564|31513.7|31563.8|31513.8|31564.3|31514.3|31563.5|31513.5|5
1643781070000|2022-02-02 05:51:10|31562.6|31512.6|31562.6|31512.6|31562.6|31512.6|31561.1|31511.1|6
1643781080000|2022-02-02 05:51:20|31562.1|31512.1|31574.6|31516.5|31579.2|31516.5|31562.1|31512.1|10
1643781090000|2022-02-02 05:51:30|31577|31516.1|31574.4|31514.2|31577|31518.7|31567.5|31512.9|18
1643781100000|2022-02-02 05:51:40|31572.4|31515.3|31568.9|31513|31579.2|31518.1|31568.4|31503.9|24
1643781110000|2022-02-02 05:51:50|31568.2|31512.8|31572.8|31510.5|31573.2|31514|31568|31510|15
1643781120000|2022-02-02 05:52:00|31570.8|31511.8|31573.8|31510.1|31576.8|31512.2|31569.4|31506.8|6
1643781130000|2022-02-02 05:52:10|31575|31510.3|31564.8|31511.9|31575|31512.4|31563.8|31509.1|11
1643781140000|2022-02-02 05:52:20|31565.3|31511.5|31564|31513.2|31573.4|31513.5|31563.4|31506.7|9
1643781150000|2022-02-02 05:52:30|31563.7|31513.7|31569.9|31511.3|31571.7|31513.7|31563.4|31508.9|14
1643781160000|2022-02-02 05:52:40|31569.5|31512.6|31562.8|31511.7|31572.6|31512.6|31560.8|31509.4|15
1643781170000|2022-02-02 05:52:50|31563.9|31512.5|31563.2|31513.2|31564.7|31514.3|31563.1|31512.2|23
1643781180000|2022-02-02 05:53:00|31563.1|31513.1|31563|31513|31563.1|31513.1|31563|31513|4
1643781190000|2022-02-02 05:53:10|31562.9|31512.9|31564.8|31514.8|31565.3|31515.3|31562.9|31512.9|7
1643781200000|2022-02-02 05:53:20|31564.4|31514.4|31561.9|31511.9|31564.4|31514.4|31561.9|31511.1|8
1643781210000|2022-02-02 05:53:30|31562|31512|31564.1|31514|31569.9|31515.5|31561.8|31509.8|13
1643781220000|2022-02-02 05:53:40|31563.9|31513.9|31565.6|31510.8|31566.2|31514.8|31563.9|31510.6|11
1643781230000|2022-02-02 05:53:50|31563.2|31512.4|31559.8|31509.4|31567.2|31512.4|31559.8|31507.2|16
1643781240000|2022-02-02 05:54:00|31560.5|31509.8|31562.5|31510.7|31562.5|31510.8|31559.7|31509.7|9
1643781250000|2022-02-02 05:54:10|31561.5|31511.2|31560.3|31510.3|31561.5|31511.2|31560.3|31509.4|8
1643781260000|2022-02-02 05:54:20|31559.1|31509.1|31563.1|31509.1|31563.8|31511|31558.6|31508.6|7
1643781270000|2022-02-02 05:54:30|31561.2|31510.4|31562.6|31506.6|31562.6|31510.4|31560.1|31506.6|11
1643781280000|2022-02-02 05:54:40|31561.1|31507.5|31567.7|31509.8|31569.9|31510.8|31560|31507.2|11
1643781290000|2022-02-02 05:54:50|31564.9|31511.5|31575.8|31504.2|31575.8|31511.5|31556.8|31504.2|10
1643781300000|2022-02-02 05:55:00|31569.9|31507.9|31569.2|31508.7|31572.3|31512.2|31565.9|31507.8|12
1643781310000|2022-02-02 05:55:10|31569.7|31508.3|31568.2|31508.3|31569.7|31510.5|31564.5|31508.2|14
1643781320000|2022-02-02 05:55:20|31568.9|31507.3|31566.5|31508.9|31569.3|31509.2|31566.1|31506.5|12
1643781330000|2022-02-02 05:55:30|31561.5|31507.3|31566.2|31506.5|31566.2|31508.9|31558.6|31506.4|11
1643781340000|2022-02-02 05:55:40|31564.8|31506.4|31559|31509|31564.8|31510.9|31559|31506.4|17
1643781350000|2022-02-02 05:55:50|31559.6|31509.6|31562.6|31510.3|31567.5|31510.9|31558.8|31508|16
1643781360000|2022-02-02 05:56:00|31563|31509.7|31558.1|31508.1|31563|31510.8|31558.1|31508.1|12
1643781370000|2022-02-02 05:56:10|31559.7|31509.7|31558.2|31508.2|31560.1|31510.1|31557.8|31507.8|10
1643781380000|2022-02-02 05:56:20|31558.7|31508.7|31559.7|31509.7|31559.7|31509.7|31557.6|31507.6|9
1643781390000|2022-02-02 05:56:30|31565.4|31509.3|31571.4|31508.4|31571.7|31510.7|31564.1|31506.7|13
1643781400000|2022-02-02 05:56:40|31566.3|31511.3|31571|31511|31571|31513.2|31562.2|31507.9|16
1643781410000|2022-02-02 05:56:50|31572.1|31510.3|31564.3|31510.8|31572.1|31512.7|31562.5|31510.3|17
1643781420000|2022-02-02 05:57:00|31563.7|31511.3|31572.4|31514|31574.7|31515.2|31563.7|31509.7|18
1643781430000|2022-02-02 05:57:10|31571.8|31514.5|31573.3|31512.9|31574.5|31514.5|31570.8|31511.5|11
1643781440000|2022-02-02 05:57:20|31571.1|31514|31571.8|31514.5|31574.4|31515.2|31569.9|31513.1|10
1643781450000|2022-02-02 05:57:30|31565.8|31515.8|31563.7|31512.2|31567|31515.9|31563.7|31510.4|10
1643781460000|2022-02-02 05:57:40|31564.9|31511.4|31567.6|31513.1|31567.6|31513.1|31560.6|31510.6|10
1643781470000|2022-02-02 05:57:50|31568.2|31513.4|31564.4|31512.7|31569.2|31514.1|31563.6|31511.4|13
1643781480000|2022-02-02 05:58:00|31574.3|31512.1|31573.1|31511.5|31575.2|31515.6|31569.1|31510.5|16
1643781490000|2022-02-02 05:58:10|31573.5|31512|31574|31511.4|31576.3|31512.8|31572|31510.2|6
1643781500000|2022-02-02 05:58:20|31571.8|31513|31570.8|31510.7|31572|31514.5|31567|31510.2|15
1643781510000|2022-02-02 05:58:30|31565.1|31511|31565.5|31509.5|31568.9|31512.8|31562.5|31508.6|18
1643781520000|2022-02-02 05:58:40|31562.9|31511.4|31564.2|31510.3|31564.5|31511.4|31561.6|31509.5|8
1643781530000|2022-02-02 05:58:50|31563.5|31510.7|31563|31509|31563.5|31512|31561.3|31509|10
1643781540000|2022-02-02 05:59:00|31559.7|31509.7|31566.4|31510.1|31566.4|31511.3|31559.2|31508|9
1643781550000|2022-02-02 05:59:10|31562.5|31512.5|31566.5|31510.6|31567.1|31512.5|31561|31508|19
1643781560000|2022-02-02 05:59:20|31566.8|31509.6|31564.1|31510.8|31568.2|31514.2|31564.1|31508.2|13
1643781570000|2022-02-02 05:59:30|31570.8|31507.8|31568.2|31509|31570.8|31513.1|31561.9|31507.8|20
1643781580000|2022-02-02 05:59:40|31565.9|31509.6|31563.9|31511.5|31567.7|31512.3|31561.6|31508.7|13
1643781590000|2022-02-02 05:59:50|31565|31510.6|31563|31511.7|31567|31511.9|31562.4|31509.8|11
1643781600000|2022-02-02 06:00:00|31576|31506|31567.4|31511.4|31576|31513.6|31563.1|31503|23
1643781610000|2022-02-02 06:00:10|31569.4|31510.8|31564.7|31510.2|31571|31512.1|31564.7|31508.2|21
1643781620000|2022-02-02 06:00:20|31566.7|31510|31567.6|31510.6|31568.5|31513.1|31565.5|31510|17
1643781630000|2022-02-02 06:00:30|31567.5|31511|31569.1|31507.7|31569.1|31512|31564.3|31506.8|19
1643781640000|2022-02-02 06:00:40|31566|31509.2|31568.6|31506|31568.9|31510.7|31565.4|31506|17
1643781650000|2022-02-02 06:00:50|31567.6|31506.3|31569.4|31505|31571.5|31508.4|31565|31504.9|8
1643781660000|2022-02-02 06:01:00|31569.3|31505.3|31569.2|31505.4|31570.5|31507.6|31566.5|31505|9
1643781670000|2022-02-02 06:01:10|31569.7|31505.8|31569.4|31506.3|31570|31508.4|31563.8|31505.5|18
1643781680000|2022-02-02 06:01:20|31570.4|31506|31568.6|31506.2|31570.4|31507.6|31567.1|31505.5|12
1643781690000|2022-02-02 06:01:30|31569.3|31504.9|31566.7|31513.1|31569.3|31513.6|31562.4|31504.9|28
1643781700000|2022-02-02 06:01:40|31567.1|31512.8|31564.2|31514.2|31567.1|31515|31563.1|31512.8|18
1643781710000|2022-02-02 06:01:50|31563.8|31513.8|31564.3|31514.3|31564.9|31514.9|31563.7|31513.7|13
1643781720000|2022-02-02 06:02:00|31564.1|31514.1|31563.7|31513.7|31564.1|31514.1|31563.4|31513.4|7
1643781730000|2022-02-02 06:02:10|31562.2|31512.2|31564.8|31513.1|31566.1|31514.8|31562.1|31512.1|7
1643781740000|2022-02-02 06:02:20|31563.3|31513.3|31564.6|31514.6|31564.9|31514.9|31561.3|31511.3|8
1643781750000|2022-02-02 06:02:30|31564.1|31514.1|31564.5|31514.5|31565.4|31515.4|31563.8|31513.8|9
1643781760000|2022-02-02 06:02:40|31564.4|31514.4|31562|31512|31569|31514.4|31561.2|31510|18
1643781770000|2022-02-02 06:02:50|31562.3|31512.3|31562.3|31511.6|31562.3|31512.3|31560.3|31510.3|8
1643781780000|2022-02-02 06:03:00|31563.5|31511.5|31563.4|31511.7|31563.5|31512.6|31561.9|31511.5|13
1643781790000|2022-02-02 06:03:10|31563.7|31511.5|31562.7|31511.6|31563.7|31512.9|31559.1|31509.1|15
1643781800000|2022-02-02 06:03:20|31560.3|31510.3|31561.1|31511.1|31562|31511.8|31560.1|31510.1|7
1643781810000|2022-02-02 06:03:30|31560.3|31510.3|31561.3|31511.3|31563.2|31511.5|31560.3|31510.3|9
1643781820000|2022-02-02 06:03:40|31564.7|31511.1|31561.6|31511.3|31564.7|31511.9|31558.3|31508.3|8
1643781830000|2022-02-02 06:03:50|31561|31511|31561.9|31511.9|31562.2|31511.9|31560.4|31510.4|9
1643781840000|2022-02-02 06:04:00|31561.2|31511.1|31564.7|31514.7|31566.4|31514.7|31560.8|31510.8|16
1643781850000|2022-02-02 06:04:10|31569.2|31513.2|31564.5|31514.5|31569.2|31515.8|31563.6|31513.2|15
1643781860000|2022-02-02 06:04:20|31564.4|31514.4|31564.8|31514.8|31564.8|31514.8|31563|31513|12
1643781870000|2022-02-02 06:04:30|31564.3|31514.3|31565.2|31515.2|31566.2|31515.2|31564.3|31513.4|18
1643781880000|2022-02-02 06:04:40|31565.3|31515.3|31565.7|31515.7|31566.1|31515.8|31564.9|31514.9|14
1643781890000|2022-02-02 06:04:50|31565.6|31515.6|31563.8|31513.8|31565.6|31515.6|31563.7|31513.7|9
1643781900000|2022-02-02 06:05:00|31563.9|31513.9|31565.8|31515.8|31566|31516|31563.9|31513.9|15
1643781910000|2022-02-02 06:05:10|31566.3|31515.7|31565.1|31515.1|31566.6|31515.7|31565.1|31515.1|11
1643781920000|2022-02-02 06:05:20|31565.5|31515.5|31568.5|31513.7|31568.5|31515.8|31562.3|31512.3|11
1643781930000|2022-02-02 06:05:30|31564|31514|31565.4|31515.4|31566.6|31516.1|31564|31514|11
1643781940000|2022-02-02 06:05:40|31565|31515|31565.8|31515.8|31566.2|31516.2|31564.7|31514.7|12
1643781950000|2022-02-02 06:05:50|31565.6|31515.6|31564.4|31514.4|31566.2|31516.2|31564|31514|11
1643781960000|2022-02-02 06:06:00|31569.8|31514.1|31568.4|31518.4|31569.8|31518.4|31564.1|31514.1|16
1643781970000|2022-02-02 06:06:10|31568|31518|31567.3|31517.3|31568.7|31518.7|31566.9|31516.9|17
1643781980000|2022-02-02 06:06:20|31566.7|31516.7|31568.1|31517.4|31568.9|31517.8|31566.7|31516.7|11
1643781990000|2022-02-02 06:06:30|31566.9|31516.9|31566.6|31516.6|31568.5|31518.3|31566.2|31516.2|15
1643782000000|2022-02-02 06:06:40|31568|31517.4|31567|31517|31568|31517.5|31567|31517|5
1643782010000|2022-02-02 06:06:50|31567.1|31517.1|31568.1|31518.1|31569|31518.3|31567.1|31517.1|9
1643782020000|2022-02-02 06:07:00|31567.9|31517.9|31565.7|31515.7|31568.2|31518.2|31565.7|31515.7|9
1643782030000|2022-02-02 06:07:10|31569.3|31517.1|31567.8|31516|31571|31518|31566.1|31515.1|14
1643782040000|2022-02-02 06:07:20|31569.4|31515.7|31567.1|31517.1|31569.9|31518.9|31564.7|31514.7|15
1643782050000|2022-02-02 06:07:30|31567.7|31517.7|31567.6|31517.6|31568.1|31518.1|31566.9|31516.9|10
1643782060000|2022-02-02 06:07:40|31567.1|31517.1|31568.7|31518.1|31568.7|31518.1|31567.1|31517.1|8
1643782070000|2022-02-02 06:07:50|31567.4|31517.4|31567.7|31517.5|31568.6|31518.6|31561.5|31511.5|13
1643782080000|2022-02-02 06:08:00|31567.9|31517.9|31567.8|31517.8|31568.1|31518.1|31566.3|31516.3|11
1643782090000|2022-02-02 06:08:10|31566.7|31516.7|31565.7|31515.7|31571.6|31517.5|31564.2|31514.2|10
1643782100000|2022-02-02 06:08:20|31565.5|31515.5|31567.4|31517.4|31567.4|31517.4|31565.5|31515.5|11
1643782110000|2022-02-02 06:08:30|31566.6|31516.6|31566.2|31516.2|31566.9|31516.9|31566.2|31516.2|8
1643782120000|2022-02-02 06:08:40|31566|31516|31565.7|31515.7|31569.1|31519|31565.1|31515.1|12
1643782130000|2022-02-02 06:08:50|31568.1|31517|31564.6|31514.6|31568.1|31517.6|31564.5|31514.5|9
1643782140000|2022-02-02 06:09:00|31568.4|31516.4|31571.5|31516.7|31571.5|31517.8|31566.1|31516.1|8
1643782150000|2022-02-02 06:09:10|31572.4|31516.4|31569.2|31517.1|31572.4|31518|31567.5|31516.4|8
1643782160000|2022-02-02 06:09:20|31566.7|31516.7|31565.3|31515.3|31569.6|31518.5|31565.3|31515.3|12
1643782170000|2022-02-02 06:09:30|31565.7|31515.7|31566.1|31516.1|31566.1|31516.1|31564.5|31514.5|6
1643782180000|2022-02-02 06:09:40|31563.2|31513.2|31569.1|31517.1|31569.1|31517.4|31562.8|31512.8|11
1643782190000|2022-02-02 06:09:50|31567.5|31517.5|31567.4|31516.7|31570.1|31517.7|31566.9|31516.4|8
1643782200000|2022-02-02 06:10:00|31566.9|31516.9|31566.9|31516.9|31568.5|31518.5|31565.1|31515.1|16
1643782210000|2022-02-02 06:10:10|31564.9|31514.9|31567.6|31517.6|31567.6|31517.6|31564.6|31514.6|7
1643782220000|2022-02-02 06:10:20|31566.1|31516.1|31567.1|31517.1|31567.7|31517.7|31566.1|31516.1|9
1643782230000|2022-02-02 06:10:30|31567.4|31517.4|31567.1|31517.1|31568.7|31518.2|31564.6|31514.6|15
1643782240000|2022-02-02 06:10:40|31567.2|31517.2|31567.1|31517.1|31569.1|31517.5|31566.6|31516.6|8
1643782250000|2022-02-02 06:10:50|31566.6|31516.6|31570.2|31513.5|31574|31516.6|31561.7|31511.7|12
1643782260000|2022-02-02 06:11:00|31578.1|31510.9|31563.9|31513.9|31578.1|31513.9|31561.5|31510.7|7
1643782270000|2022-02-02 06:11:10|31562.6|31512.6|31565.6|31515.6|31566.2|31516.2|31562.6|31512.6|13
1643782280000|2022-02-02 06:11:20|31565.5|31515.5|31563.8|31513.8|31565.8|31515.8|31563.8|31513.8|8
1643782290000|2022-02-02 06:11:30|31559.8|31509.8|31565.2|31515.2|31568.1|31515.5|31559.7|31509.7|9
1643782300000|2022-02-02 06:11:40|31564.5|31514.5|31562.9|31512.9|31565.5|31515.5|31562.9|31512.9|7
1643782310000|2022-02-02 06:11:50|31563.5|31513.5|31561.4|31511.4|31568.4|31513.8|31561|31510.9|14
1643782320000|2022-02-02 06:12:00|31561.6|31511.6|31561|31511|31562.4|31512.4|31560.7|31510.7|6
1643782330000|2022-02-02 06:12:10|31560.9|31510.9|31563.6|31513.6|31563.6|31513.6|31560.9|31510.9|11
1643782340000|2022-02-02 06:12:20|31564|31514|31562.7|31512.7|31564.2|31514.2|31559.8|31509.8|13
1643782350000|2022-02-02 06:12:30|31562.4|31512.4|31561.4|31511.4|31563.1|31513.1|31561.4|31511.4|5
1643782360000|2022-02-02 06:12:40|31561.5|31511.5|31565.5|31511.6|31565.5|31512.7|31559.6|31509.6|8
1643782370000|2022-02-02 06:12:50|31564|31514|31558.6|31508.6|31564|31514|31558.5|31508.5|5
1643782380000|2022-02-02 06:13:00|31565.6|31511.9|31560.5|31510.5|31565.6|31513.1|31560.5|31510.5|9
1643782390000|2022-02-02 06:13:10|31562.5|31512.2|31562|31512|31563.1|31512.6|31560.6|31510.6|5
1643782400000|2022-02-02 06:13:20|31561.4|31511.4|31563.3|31513.3|31563.8|31513.8|31561.4|31511.4|13
1643782410000|2022-02-02 06:13:30|31564.8|31514.8|31565.7|31513.9|31566.2|31515.2|31562.2|31512.2|13
1643782420000|2022-02-02 06:13:40|31564.1|31514.1|31565|31514.3|31567.6|31514.3|31564|31513.1|9
1643782430000|2022-02-02 06:13:50|31563.9|31513.9|31563.1|31513.1|31566.2|31514.2|31563.1|31513.1|7
1643782440000|2022-02-02 06:14:00|31563|31513|31563.2|31513.2|31563.8|31513.8|31562.5|31512.5|10
1643782450000|2022-02-02 06:14:10|31563|31513|31564|31514|31565|31514.5|31563|31513|14
1643782460000|2022-02-02 06:14:20|31564.4|31514.4|31564.7|31514.4|31564.7|31514.4|31563.3|31513.3|9
1643782470000|2022-02-02 06:14:30|31565|31514.1|31571|31513.4|31571|31515.8|31562.7|31512.7|8
1643782480000|2022-02-02 06:14:40|31566.4|31513.5|31566.7|31516.7|31570.3|31517.7|31565.3|31513.5|19
1643782490000|2022-02-02 06:14:50|31566.3|31516.3|31566.6|31516.6|31567.5|31517.5|31566.1|31516.1|16
1643782500000|2022-02-02 06:15:00|31566.7|31516.7|31567|31517|31567.3|31517.3|31566.7|31516.7|8
1643782510000|2022-02-02 06:15:10|31566.4|31516.4|31566.4|31516.4|31567.7|31517.7|31566.3|31516.3|11
1643782520000|2022-02-02 06:15:20|31567|31517|31567.5|31517|31574|31518.2|31564.7|31514.7|13
1643782530000|2022-02-02 06:15:30|31569.9|31516.2|31567.9|31517.9|31571.4|31518.5|31565.7|31515.7|18
1643782540000|2022-02-02 06:15:40|31567.4|31517.4|31566.3|31516.3|31569.3|31518.1|31565.4|31515.4|15
1643782550000|2022-02-02 06:15:50|31565.7|31515.7|31566.3|31516.3|31567.4|31516.5|31565.7|31515.6|9
1643782560000|2022-02-02 06:16:00|31567.3|31515.9|31565.8|31515.8|31567.3|31516.3|31564.7|31514.7|6
1643782570000|2022-02-02 06:16:10|31566.5|31516.5|31566.1|31515.6|31567.2|31516.5|31565.4|31515.4|6
1643782580000|2022-02-02 06:16:20|31565.3|31515.3|31565.7|31514.2|31566.5|31515.6|31560.7|31510.7|12
1643782590000|2022-02-02 06:16:30|31566.3|31514.5|31567.5|31515.1|31567.5|31515.5|31563.1|31513.1|11
1643782600000|2022-02-02 06:16:40|31566|31516|31567.6|31515.6|31568.4|31516|31565.5|31514.2|11
1643782610000|2022-02-02 06:16:50|31566.9|31515.3|31564.1|31514.1|31567.3|31516|31562.8|31512.8|24
1643782620000|2022-02-02 06:17:00|31568.8|31514.4|31564.2|31514.2|31568.8|31514.9|31563.4|31513.4|21
1643782630000|2022-02-02 06:17:10|31563.8|31513.8|31562.8|31512.8|31564.3|31514.3|31562.5|31512.5|16
1643782640000|2022-02-02 06:17:20|31563|31513|31563.6|31513.6|31564.8|31513.6|31562.4|31512.4|11
1643782650000|2022-02-02 06:17:30|31563.5|31513.5|31563.2|31513.2|31563.7|31513.7|31560.2|31510.2|21
1643782660000|2022-02-02 06:17:40|31563.4|31513.4|31562.4|31512.4|31564|31513.4|31562.3|31512.3|12
1643782670000|2022-02-02 06:17:50|31562.8|31512.8|31562.9|31512.9|31562.9|31512.9|31562.1|31512.1|11
1643782680000|2022-02-02 06:18:00|31561.9|31511.9|31562.3|31512.3|31563|31512.7|31560.8|31510.8|12
1643782690000|2022-02-02 06:18:10|31562.1|31512.1|31563.6|31512.2|31563.6|31512.6|31561.3|31511.3|11
1643782700000|2022-02-02 06:18:20|31562.1|31512.1|31561.7|31511.7|31563.3|31512.5|31561.5|31511.5|13
1643782710000|2022-02-02 06:18:30|31562.5|31512.1|31560.4|31510.4|31562.5|31512.1|31559.9|31509.9|13
1643782720000|2022-02-02 06:18:40|31560.5|31510.5|31563.3|31510.4|31563.3|31510.9|31560|31510|5
1643782730000|2022-02-02 06:18:50|31561.4|31511.4|31559.6|31509.6|31561.7|31511.4|31558|31508|11
1643782740000|2022-02-02 06:19:00|31559.9|31509.9|31559.6|31509.6|31560.5|31510.5|31558.2|31508.2|12
1643782750000|2022-02-02 06:19:10|31559.3|31509.3|31560.7|31510.1|31561.8|31510.4|31559.3|31508.9|8
1643782760000|2022-02-02 06:19:20|31560.5|31510.5|31560.2|31509.8|31563.2|31510.6|31558.8|31508.8|14
1643782770000|2022-02-02 06:19:30|31560.8|31509.3|31560.5|31509.3|31561|31510.1|31558.7|31508.7|8
1643782780000|2022-02-02 06:19:40|31559.5|31509.5|31560.5|31510.5|31565.4|31511.1|31559.5|31509.3|16
1643782790000|2022-02-02 06:19:50|31561.3|31511.3|31561.2|31511.2|31561.8|31511.4|31559.4|31509.4|11
1643782800000|2022-02-02 06:20:00|31561.4|31511.4|31560.3|31509.7|31561.4|31511.4|31558.7|31508.7|11
1643782810000|2022-02-02 06:20:10|31560.9|31509.6|31563.1|31510.1|31563.1|31510.1|31559.5|31509.5|10
1643782820000|2022-02-02 06:20:20|31561.1|31511|31559.5|31509.5|31562.3|31511|31558.4|31508.4|14
1643782830000|2022-02-02 06:20:30|31560.5|31510.5|31560.9|31510.9|31562.5|31512.5|31559.7|31509.7|14
1643782840000|2022-02-02 06:20:40|31561.7|31511.7|31561.6|31511.6|31563|31512.4|31560.5|31510.5|17
1643782850000|2022-02-02 06:20:50|31561.4|31511.4|31561|31511|31563.7|31512.5|31559.1|31509.1|12
1643782860000|2022-02-02 06:21:00|31561.8|31511.8|31561.6|31511.6|31565.2|31512.8|31561.5|31510.8|13
1643782870000|2022-02-02 06:21:10|31563.4|31511.4|31562.3|31512.3|31563.4|31512.6|31560.8|31510.8|15
1643782880000|2022-02-02 06:21:20|31562.4|31512.4|31561.3|31511.3|31562.4|31512.4|31561.3|31511.3|8
1643782890000|2022-02-02 06:21:30|31561.9|31511.9|31560.9|31510.9|31563.5|31511.9|31560.3|31510.3|10
1643782900000|2022-02-02 06:21:40|31561.1|31511.1|31561.1|31511.1|31565.1|31513.4|31561.1|31511.1|11
1643782910000|2022-02-02 06:21:50|31563.1|31512.3|31566.4|31513.3|31566.6|31514.5|31557.4|31507.4|10
1643782920000|2022-02-02 06:22:00|31564.4|31514.4|31563.9|31513.4|31566.1|31514.6|31562.6|31512.6|21
1643782930000|2022-02-02 06:22:10|31564.8|31513.5|31564.7|31513.7|31564.8|31513.7|31562.3|31512.3|6
1643782940000|2022-02-02 06:22:20|31563.5|31513.5|31565.6|31515.6|31566.3|31515.6|31563|31513|14
1643782950000|2022-02-02 06:22:30|31565.5|31515.5|31564.5|31514.5|31567.1|31515.6|31562.3|31512.3|13
1643782960000|2022-02-02 06:22:40|31565.2|31515.2|31564.9|31514.9|31566.3|31515.4|31564.5|31514.5|8
1643782970000|2022-02-02 06:22:50|31564.7|31514.7|31565.6|31515.6|31567.3|31515.7|31564.7|31514.3|16
1643782980000|2022-02-02 06:23:00|31564.5|31514.5|31565.1|31515.1|31566.3|31516.3|31564.5|31514.5|9
1643782990000|2022-02-02 06:23:10|31564.8|31514.8|31564.4|31514.4|31565.3|31515.3|31563.7|31513.7|8
1643783000000|2022-02-02 06:23:20|31564.5|31514.5|31564.8|31514.8|31564.8|31514.8|31562.9|31512.9|6
1643783010000|2022-02-02 06:23:30|31565.5|31515.3|31564.7|31514.7|31565.5|31515.3|31564.3|31514.3|14
1643783020000|2022-02-02 06:23:40|31564.3|31514.3|31567.7|31513.9|31574.6|31515.8|31562.2|31510.9|16
1643783030000|2022-02-02 06:23:50|31564.2|31514.1|31564.8|31514.8|31569|31515.5|31562.6|31512.6|13
1643783040000|2022-02-02 06:24:00|31564.7|31514.7|31564.2|31514.2|31565.2|31515.2|31563.1|31513.1|9
1643783050000|2022-02-02 06:24:10|31564.1|31514.1|31564.4|31514.4|31564.8|31514.8|31563.5|31513.5|8
1643783060000|2022-02-02 06:24:20|31564.2|31514.2|31567.3|31515.2|31567.3|31515.5|31562.9|31512.9|6
1643783070000|2022-02-02 06:24:30|31565.6|31515.5|31568.3|31515.6|31568.7|31515.9|31563.9|31513.9|12
1643783080000|2022-02-02 06:24:40|31571.6|31514.1|31565.3|31515.3|31571.6|31515.3|31564|31514|5
1643783090000|2022-02-02 06:24:50|31564.2|31514.2|31565.3|31515.3|31566.6|31515.9|31564.2|31514.2|8
1643783100000|2022-02-02 06:25:00|31565.2|31515.2|31567.5|31517.5|31567.5|31517.5|31564.7|31514.7|14
1643783110000|2022-02-02 06:25:10|31567.2|31517.2|31570.7|31520.7|31572.9|31520.7|31566.8|31516.8|19
1643783120000|2022-02-02 06:25:20|31570.8|31520.8|31571.7|31520.6|31572.5|31521.1|31570.4|31520.4|14
1643783130000|2022-02-02 06:25:30|31570.9|31520.7|31569.3|31519.3|31570.9|31520.7|31569|31519|14
1643783140000|2022-02-02 06:25:40|31570.1|31520.1|31569.3|31519.3|31570.4|31520.4|31569.3|31519.3|16
1643783150000|2022-02-02 06:25:50|31572.6|31520.6|31570.8|31519.6|31573.9|31521|31568.7|31518.7|14
1643783160000|2022-02-02 06:26:00|31575.9|31519|31569.9|31519.9|31575.9|31521.5|31567.6|31517.6|17
1643783170000|2022-02-02 06:26:10|31568.6|31518.6|31569.3|31519.3|31573.6|31519.9|31568.1|31517.3|20
1643783180000|2022-02-02 06:26:20|31568.3|31518.3|31569.6|31519.6|31570.4|31520.4|31568.3|31518.3|22
1643783190000|2022-02-02 06:26:30|31569.5|31519.5|31567.7|31517.7|31569.5|31519.5|31567|31517|10
1643783200000|2022-02-02 06:26:40|31567.9|31517.9|31567.9|31517.9|31569.4|31518.5|31567.9|31517.9|9
1643783210000|2022-02-02 06:26:50|31567.3|31517.3|31571.3|31516.6|31571.3|31519|31565.2|31515.2|8
1643783220000|2022-02-02 06:27:00|31569|31516.2|31568|31515.7|31572|31517|31564.7|31514.7|11
1643783230000|2022-02-02 06:27:10|31567.8|31515.6|31567.7|31516.6|31567.9|31517.1|31565.9|31515.6|10
1643783240000|2022-02-02 06:27:20|31567.1|31517.1|31568.3|31518.3|31569|31518.3|31566.8|31516.3|8
1643783250000|2022-02-02 06:27:30|31568.7|31518.7|31566.7|31516.7|31568.7|31518.7|31566.7|31516.7|11
1643783260000|2022-02-02 06:27:40|31568.9|31517.8|31569.1|31517.8|31569.1|31518.1|31566.3|31516.3|10
1643783270000|2022-02-02 06:27:50|31566.9|31516.9|31565.6|31515.6|31566.9|31516.9|31565.3|31515.3|4
1643783280000|2022-02-02 06:28:00|31568.4|31517.2|31567.1|31517.1|31569.9|31517.9|31566.8|31516.5|10
1643783290000|2022-02-02 06:28:10|31569.6|31516.9|31567.9|31517.9|31569.6|31518.5|31567.1|31516.9|11
1643783300000|2022-02-02 06:28:20|31566.3|31516.3|31567.8|31517.8|31567.8|31517.8|31566|31516|4
1643783310000|2022-02-02 06:28:30|31568.2|31518.2|31568.6|31518.6|31570.8|31519.8|31568|31518|7
1643783320000|2022-02-02 06:28:40|31568.7|31518.7|31566.9|31516.9|31569.8|31519.8|31566.9|31516.9|5
1643783330000|2022-02-02 06:28:50|31564.9|31514.9|31566.6|31516.6|31568.3|31518.3|31564.9|31514.9|8
1643783340000|2022-02-02 06:29:00|31570.4|31518.1|31567.7|31517.7|31570.4|31518.3|31566.5|31516.5|5
1643783350000|2022-02-02 06:29:10|31569|31519|31566.4|31516.4|31569|31519|31566.4|31516.4|8
1643783360000|2022-02-02 06:29:20|31567.5|31517.5|31570.6|31520.6|31574.2|31520.9|31567|31517|18
1643783370000|2022-02-02 06:29:30|31570.8|31520.8|31569.3|31519.3|31571.1|31521.1|31569.3|31519.3|5
1643783380000|2022-02-02 06:29:40|31569.2|31519.2|31569.4|31519.4|31574|31521|31569.2|31519.2|7
1643783390000|2022-02-02 06:29:50|31570.1|31520.1|31570.5|31520.5|31572|31521.2|31569.6|31519.6|9
1643783400000|2022-02-02 06:30:00|31571.7|31521.7|31576.1|31519.2|31577.4|31521.7|31571.7|31519.2|7
1643783410000|2022-02-02 06:30:10|31576.8|31519.1|31569.4|31519.4|31576.8|31520.4|31569.4|31519.1|10
1643783420000|2022-02-02 06:30:20|31570.5|31520.5|31575.1|31520.1|31576.4|31520.8|31568.4|31518.4|10
1643783430000|2022-02-02 06:30:30|31575.5|31519.9|31577.8|31521.5|31582|31522.2|31570.4|31519.9|18
1643783440000|2022-02-02 06:30:40|31571.6|31521.6|31578.2|31520.2|31578.3|31521.7|31571.6|31520|8
1643783450000|2022-02-02 06:30:50|31578.3|31521|31575.9|31521.3|31578.3|31521.7|31574.5|31520.7|11
1643783460000|2022-02-02 06:31:00|31577.2|31521|31571.3|31521.3|31577.2|31522.1|31571|31521|7
1643783470000|2022-02-02 06:31:10|31572.9|31522.9|31572.5|31522.5|31573.4|31523.2|31572.5|31522.5|8
1643783480000|2022-02-02 06:31:20|31573.9|31522.8|31571.3|31521.3|31574.7|31522.8|31570.3|31520.3|11
1643783490000|2022-02-02 06:31:30|31571.9|31521.4|31576.7|31524.6|31578.1|31525.3|31570.6|31520.6|19
1643783500000|2022-02-02 06:31:40|31577.1|31524.4|31577.9|31525.2|31579.4|31526|31574.3|31523.4|16
1643783510000|2022-02-02 06:31:50|31579|31525|31576.3|31522.9|31579.5|31525|31573.1|31522.9|17
1643783520000|2022-02-02 06:32:00|31575.5|31523.7|31574|31524|31576.2|31525.8|31574|31523.7|16
1643783530000|2022-02-02 06:32:10|31574.3|31524.3|31583.3|31524.7|31583.3|31524.8|31574.3|31522.1|13
1643783540000|2022-02-02 06:32:20|31582.7|31524|31580.4|31525.7|31583.8|31526.7|31574.5|31524|16
1643783550000|2022-02-02 06:32:30|31579.5|31526|31581.2|31523.2|31581.2|31526|31578|31523.2|11
1643783560000|2022-02-02 06:32:40|31578.6|31524|31574.6|31524.6|31578.6|31525.3|31573.9|31523.9|12
1643783570000|2022-02-02 06:32:50|31574|31524|31575.1|31525.1|31576.5|31525.5|31574|31524|8
1643783580000|2022-02-02 06:33:00|31576.6|31524.5|31579.2|31525.4|31579.6|31526|31575.3|31524.5|9
1643783590000|2022-02-02 06:33:10|31577.3|31525.5|31580.8|31526|31585|31526.7|31575.9|31525|14
1643783600000|2022-02-02 06:33:20|31580.5|31526.1|31580.9|31526.1|31581.7|31526.7|31576.2|31525.6|6
1643783610000|2022-02-02 06:33:30|31582|31525.7|31577.8|31525.8|31582.6|31526.5|31575.6|31525.1|9
1643783620000|2022-02-02 06:33:40|31577.3|31525.9|31583|31521.3|31583|31527.3|31576.6|31520.6|21
1643783630000|2022-02-02 06:33:50|31582.2|31522|31582.6|31519.9|31583.9|31522|31580|31519.9|7
1643783640000|2022-02-02 06:34:00|31583.3|31519.7|31578.9|31520.5|31583.3|31520.8|31577.2|31515.5|12
1643783650000|2022-02-02 06:34:10|31581|31518.8|31581.8|31519|31584.8|31523.9|31578|31518.3|14
1643783660000|2022-02-02 06:34:20|31583.5|31518.4|31587.8|31518.5|31587.8|31524.6|31571.5|31518.4|22
1643783670000|2022-02-02 06:34:30|31583.2|31522.8|31581.3|31521.5|31585.8|31522.8|31578.1|31517.7|12
1643783680000|2022-02-02 06:34:40|31581.1|31520.9|31580.4|31524|31581.4|31524|31579.3|31520.3|16
1643783690000|2022-02-02 06:34:50|31580|31523.7|31579.5|31520.9|31580|31523.7|31575.5|31520.9|14
1643783700000|2022-02-02 06:35:00|31580.3|31521.1|31580.1|31519.6|31580.3|31521.6|31575.5|31519.1|16
1643783710000|2022-02-02 06:35:10|31578.5|31520.2|31576.4|31521.7|31579.5|31521.7|31575.1|31519.6|9
1643783720000|2022-02-02 06:35:20|31572.2|31522.2|31579.5|31519|31586.2|31522.7|31572.2|31518.2|17
1643783730000|2022-02-02 06:35:30|31577.6|31519.5|31580.8|31517.3|31582.8|31520.8|31576.9|31517.3|22
1643783740000|2022-02-02 06:35:40|31578.7|31517.5|31577.9|31515.8|31579.2|31518.9|31573.6|31515.8|17
1643783750000|2022-02-02 06:35:50|31577.8|31517.6|31576.1|31516.3|31578.7|31518.6|31573.4|31516.3|16
1643783760000|2022-02-02 06:36:00|31577.1|31515.9|31579.7|31514.7|31580.3|31518.4|31577.1|31514.6|11
1643783770000|2022-02-02 06:36:10|31577.1|31516.3|31581.3|31511.8|31581.3|31519.9|31572.5|31511.8|19
1643783780000|2022-02-02 06:36:20|31583.1|31513.3|31580.7|31519|31583.5|31523.4|31574.7|31512.5|22
1643783790000|2022-02-02 06:36:30|31581.7|31516.9|31581.2|31517|31584.6|31522.3|31579.6|31515.6|16
1643783800000|2022-02-02 06:36:40|31582.5|31516.3|31579.1|31518.2|31583.2|31518.2|31579.1|31516|5
1643783810000|2022-02-02 06:36:50|31580.6|31516.7|31584.2|31517.1|31584.2|31521|31575.3|31516|16
1643783820000|2022-02-02 06:37:00|31585.1|31516.7|31578|31521.4|31585.1|31521.4|31578|31516.7|6
1643783830000|2022-02-02 06:37:10|31584.2|31517.1|31581.6|31521.8|31588|31522.4|31578.2|31516.5|14
1643783840000|2022-02-02 06:37:20|31581.2|31523|31585.5|31520.1|31585.5|31523.7|31578.1|31520.1|13
1643783850000|2022-02-02 06:37:30|31582.7|31521.3|31581.1|31522.3|31585.8|31523.1|31580.2|31519.9|12
1643783860000|2022-02-02 06:37:40|31580.5|31522.4|31580.9|31521.8|31582.2|31522.7|31579.9|31521.2|12
1643783870000|2022-02-02 06:37:50|31579.6|31522.4|31583.8|31520.4|31583.8|31523.1|31577.8|31520.4|6
1643783880000|2022-02-02 06:38:00|31587.8|31518.1|31582.6|31519.5|31588.4|31523.7|31572.6|31517.4|12
1643783890000|2022-02-02 06:38:10|31580.8|31519.3|31582.7|31520.7|31588.1|31521|31578.9|31517.5|14
1643783900000|2022-02-02 06:38:20|31586|31521.3|31586.2|31523.2|31586.7|31524.3|31581.9|31521|15
1643783910000|2022-02-02 06:38:30|31586.3|31523.3|31581|31522.6|31586.3|31524.9|31579.7|31522.6|16
1643783920000|2022-02-02 06:38:40|31579.2|31523.1|31584.3|31520.4|31585|31523.6|31578.9|31520.4|8
1643783930000|2022-02-02 06:38:50|31584|31521.2|31579.5|31522.1|31585.3|31522.1|31577.7|31520|10
1643783940000|2022-02-02 06:39:00|31580.9|31521.3|31583|31521.3|31583|31521.8|31578.8|31520.8|8
1643783950000|2022-02-02 06:39:10|31578.8|31523.2|31582.2|31522.9|31584.5|31524.6|31578.8|31522|14
1643783960000|2022-02-02 06:39:20|31582.8|31522|31582.4|31523.9|31585.4|31524.5|31581.6|31519.7|16
1643783970000|2022-02-02 06:39:30|31585.1|31521.2|31586.3|31523.6|31586.7|31525.7|31580.8|31521.2|17
1643783980000|2022-02-02 06:39:40|31586.7|31523.9|31586.9|31521.7|31590.5|31523.9|31585.2|31520.8|14
1643783990000|2022-02-02 06:39:50|31587.6|31521.8|31588.2|31522.4|31588.2|31525.1|31584.1|31521.1|16
1643784000000|2022-02-02 06:40:00|31587.9|31524.8|31587.3|31524.8|31588.1|31526.6|31582.7|31524.8|17
1643784010000|2022-02-02 06:40:10|31587.2|31525.6|31584.8|31525.4|31589.3|31525.6|31584.8|31523.1|17
1643784020000|2022-02-02 06:40:20|31584.9|31525.9|31582.1|31524.7|31584.9|31526.4|31578.7|31524|8
1643784030000|2022-02-02 06:40:30|31583.6|31524.8|31583.7|31524.3|31585.1|31525.7|31581.3|31523.6|6
1643784040000|2022-02-02 06:40:40|31584|31524|31589.7|31520.1|31589.7|31526|31574.9|31520.1|11
1643784050000|2022-02-02 06:40:50|31586.1|31521.4|31583.7|31528.1|31586.2|31528.1|31582.7|31521.4|12
1643784060000|2022-02-02 06:41:00|31584.4|31528|31578.8|31525.6|31589.7|31528|31578.8|31522.5|9
1643784070000|2022-02-02 06:41:10|31582|31524.7|31588.4|31521|31588.4|31524.9|31577.9|31521|6
1643784080000|2022-02-02 06:41:20|31584.5|31523.1|31582.6|31522.9|31584.5|31525.9|31578.6|31522.9|6
1643784090000|2022-02-02 06:41:30|31583.4|31522.4|31588.9|31518.6|31588.9|31527.2|31579.4|31518.6|8
1643784100000|2022-02-02 06:41:40|31585.1|31523.8|31583.6|31521.3|31588.8|31525|31579.2|31518.6|8
1643784110000|2022-02-02 06:41:50|31582|31522.4|31579|31520.8|31587.9|31526.3|31571.2|31519.8|22
1643784120000|2022-02-02 06:42:00|31578.9|31521.8|31586|31519.8|31587.4|31521.8|31578.9|31519|13
1643784130000|2022-02-02 06:42:10|31585.5|31520.5|31584.2|31517.5|31587.8|31521.3|31580.5|31516.5|12
1643784140000|2022-02-02 06:42:20|31587|31517.3|31584.8|31518|31587.8|31520.9|31578.8|31515.8|8
1643784150000|2022-02-02 06:42:30|31583.8|31513|31584.7|31516.5|31592.1|31520.2|31580|31513|12
1643784160000|2022-02-02 06:42:40|31586.2|31517.3|31581|31520.2|31586.2|31521.6|31578.8|31517.3|10
1643784170000|2022-02-02 06:42:50|31580.4|31519.6|31585.4|31518.2|31586.6|31521|31580.4|31517.7|16
1643784180000|2022-02-02 06:43:00|31586.1|31519.8|31585|31518.2|31586.1|31520.6|31582.5|31518.2|10
1643784190000|2022-02-02 06:43:10|31583.7|31518.7|31582.7|31516.9|31585.1|31518.7|31579.9|31516.9|9
1643784200000|2022-02-02 06:43:20|31579.9|31518.6|31583.1|31516.6|31583.1|31519.9|31576.6|31516.6|5
1643784210000|2022-02-02 06:43:30|31581.1|31517.6|31584.8|31514.8|31584.8|31518.3|31579.5|31514.4|9
1643784220000|2022-02-02 06:43:40|31578.6|31516.1|31578.5|31520.5|31585.7|31520.5|31576.2|31511.9|21
1643784230000|2022-02-02 06:43:50|31578.7|31520.8|31580.1|31521.6|31584.8|31521.6|31577.2|31518.5|15
1643784240000|2022-02-02 06:44:00|31580.3|31519.3|31581.7|31520.8|31581.7|31522.6|31579.7|31519.3|8
1643784250000|2022-02-02 06:44:10|31580.3|31521.1|31579.7|31522.5|31583.5|31522.7|31578.9|31517.2|11
1643784260000|2022-02-02 06:44:20|31579.6|31520.3|31577.1|31520.1|31583.5|31522.1|31577.1|31520.1|7
1643784270000|2022-02-02 06:44:30|31580.4|31519.2|31585|31507.7|31591.8|31524.1|31575.9|31507.7|19
1643784280000|2022-02-02 06:44:40|31575.3|31516.6|31580.8|31516.7|31585.9|31516.7|31575.1|31508|10
1643784290000|2022-02-02 06:44:50|31584.8|31514.2|31583.5|31516.1|31585.7|31516.4|31581.4|31512.3|12
1643784300000|2022-02-02 06:45:00|31583.2|31516.2|31580.3|31516.9|31585.2|31518.5|31578.4|31514.5|13
1643784310000|2022-02-02 06:45:10|31581.8|31516|31583.8|31512|31588.8|31516|31581.8|31509.2|13
1643784320000|2022-02-02 06:45:20|31586.3|31509.7|31586.1|31511.7|31587.9|31512.6|31584.5|31509.7|13
1643784330000|2022-02-02 06:45:30|31583.9|31513.3|31589.4|31511.6|31590.7|31516|31576.4|31510.1|10
1643784340000|2022-02-02 06:45:40|31590.7|31511.2|31582.5|31513|31590.7|31515.5|31581.7|31508.1|15
1643784350000|2022-02-02 06:45:50|31585.5|31512.2|31583.6|31515.9|31587|31516.3|31582.7|31510|13
1643784360000|2022-02-02 06:46:00|31581.8|31516.9|31578|31519.6|31582.4|31520.6|31578|31516.9|9
1643784370000|2022-02-02 06:46:10|31574.5|31519.8|31580.6|31517.2|31582.2|31519.8|31574.5|31514.3|13
1643784380000|2022-02-02 06:46:20|31581.9|31517.7|31581.9|31513.9|31583.6|31517.7|31581.8|31512.2|11
1643784390000|2022-02-02 06:46:30|31586|31508.6|31581.5|31520.1|31586.9|31522.1|31577.6|31507.6|18
1643784400000|2022-02-02 06:46:40|31577|31520.3|31577|31513.5|31583.4|31521.3|31577|31512.8|23
1643784410000|2022-02-02 06:46:50|31577.9|31512.8|31577.4|31516|31583.5|31518|31571.9|31501.1|24
1643784420000|2022-02-02 06:47:00|31575.6|31515.4|31578.6|31512.1|31578.6|31517.6|31571.7|31512.1|15
1643784430000|2022-02-02 06:47:10|31579.3|31511.1|31578.2|31511.3|31579.3|31512.5|31577.4|31510.9|10
1643784440000|2022-02-02 06:47:20|31578.4|31511.2|31574.1|31515.8|31578.4|31516.5|31573.8|31511.2|14
1643784450000|2022-02-02 06:47:30|31572.7|31515.6|31578.5|31509.6|31579.8|31515.6|31570.2|31509.5|9
1643784460000|2022-02-02 06:47:40|31575.2|31510.7|31573.8|31513.1|31578.5|31513.8|31568.6|31510.4|9
1643784470000|2022-02-02 06:47:50|31572.5|31513.3|31575.4|31512.3|31575.4|31513.3|31572.5|31512.3|3
1643784480000|2022-02-02 06:48:00|31572.8|31514.4|31577.9|31513.3|31577.9|31516.5|31572.2|31513.3|6
1643784490000|2022-02-02 06:48:10|31575.1|31514.2|31570.6|31515.6|31578.1|31516.2|31570.6|31514.2|8
1643784500000|2022-02-02 06:48:20|31572.2|31515.9|31570.9|31516.3|31572.2|31516.3|31570.9|31515.9|3
1643784510000|2022-02-02 06:48:30|31575.9|31514.6|31577.2|31508.1|31583.3|31514.7|31571.7|31503.9|17
1643784520000|2022-02-02 06:48:40|31579.8|31509|31578.7|31510.4|31584.3|31513.3|31575.6|31508|13
1643784530000|2022-02-02 06:48:50|31580.4|31509.8|31576.5|31510.1|31582.2|31511.5|31576|31507.8|11
1643784540000|2022-02-02 06:49:00|31577.1|31510.3|31576.3|31510.2|31579.3|31510.6|31575.4|31508.9|6
1643784550000|2022-02-02 06:49:10|31577.2|31507.8|31581.6|31514.8|31583|31519.2|31573.8|31506.5|13
1643784560000|2022-02-02 06:49:20|31588.6|31511|31580|31512.1|31588.6|31516.8|31572.8|31510.7|24
1643784570000|2022-02-02 06:49:30|31580.7|31512.7|31583.4|31510.2|31583.4|31516.4|31573.5|31506.9|13
1643784580000|2022-02-02 06:49:40|31579.7|31512|31575.3|31514.7|31584.3|31514.8|31574.9|31506.1|20
1643784590000|2022-02-02 06:49:50|31576|31514|31576.1|31516.3|31577.2|31516.7|31574|31513.7|13
1643784600000|2022-02-02 06:50:00|31576.2|31512.7|31575.5|31517.1|31577.9|31517.8|31575.5|31512.7|12
1643784610000|2022-02-02 06:50:10|31577.8|31516.9|31576.7|31517.6|31586.4|31521.7|31572.8|31509.6|19
1643784620000|2022-02-02 06:50:20|31578.8|31521|31583.1|31513.1|31584|31521|31578.8|31513.1|10
1643784630000|2022-02-02 06:50:30|31580.9|31514.8|31583.8|31514|31584|31515.6|31580.9|31513.8|8
1643784640000|2022-02-02 06:50:40|31582.7|31514.6|31580.2|31515|31584.1|31516.4|31579|31514.1|11
1643784650000|2022-02-02 06:50:50|31580.6|31515.5|31581.9|31516.5|31583.3|31517.8|31580.6|31512.8|14
1643784660000|2022-02-02 06:51:00|31582.2|31516.7|31582.8|31514.5|31587.9|31521.1|31576.1|31506.3|19
1643784670000|2022-02-02 06:51:10|31584.4|31512.1|31583.6|31511.6|31585|31514.2|31580.9|31511.2|10
1643784680000|2022-02-02 06:51:20|31583.1|31515.5|31580.7|31516.3|31583.7|31521.2|31575.6|31514.5|20
1643784690000|2022-02-02 06:51:30|31580.4|31516.7|31579.9|31516.5|31585|31521.7|31577.2|31507.4|17
1643784700000|2022-02-02 06:51:40|31581.1|31516.2|31582.1|31515.6|31584.3|31516.9|31580.1|31513.7|9
1643784710000|2022-02-02 06:51:50|31582.5|31515.7|31586.4|31511.6|31586.4|31515.7|31582|31511.6|10
1643784720000|2022-02-02 06:52:00|31587.4|31510.7|31578|31516.6|31588.2|31516.6|31578|31510.1|9
1643784730000|2022-02-02 06:52:10|31579.5|31515.2|31589.3|31508.9|31589.3|31519.3|31578.1|31508.9|16
1643784740000|2022-02-02 06:52:20|31588.8|31509.6|31583.8|31511.8|31588.8|31515.1|31578.5|31507.5|12
1643784750000|2022-02-02 06:52:30|31585.6|31509.7|31579.4|31516.8|31586.7|31518|31578.9|31509.2|18
1643784760000|2022-02-02 06:52:40|31580.5|31516.7|31582|31516.4|31582|31517.7|31579|31516|6
1643784770000|2022-02-02 06:52:50|31581.5|31516|31577.5|31515.9|31587.9|31516|31577.5|31509.5|13
1643784780000|2022-02-02 06:53:00|31580.5|31513.7|31590|31514.7|31590|31523.1|31579.2|31508.2|14
1643784790000|2022-02-02 06:53:10|31577.9|31519.9|31585.1|31516.7|31593|31521.7|31577.3|31508.9|19
1643784800000|2022-02-02 06:53:20|31585.6|31517|31585.2|31519.4|31585.6|31522.6|31582.8|31516.7|17
1643784810000|2022-02-02 06:53:30|31585.7|31519.8|31584.3|31516.4|31585.7|31519.8|31582.8|31515.9|13
1643784820000|2022-02-02 06:53:40|31583.4|31517|31584.2|31514.4|31584.7|31519.4|31580.2|31514.1|9
1643784830000|2022-02-02 06:53:50|31582.8|31515.8|31586.3|31513.9|31586.3|31517.4|31580.6|31513.9|10
1643784840000|2022-02-02 06:54:00|31588.3|31511.7|31588.2|31514.9|31592.4|31522.8|31575|31507.8|21
1643784850000|2022-02-02 06:54:10|31587.2|31517.5|31586.4|31517.8|31587.8|31521.2|31584.1|31515.8|13
1643784860000|2022-02-02 06:54:20|31588.1|31513.8|31584.1|31516.9|31588.1|31519.7|31579.6|31513.8|16
1643784870000|2022-02-02 06:54:30|31584.8|31520|31583|31516.7|31585.4|31520|31580.1|31515.3|17
1643784880000|2022-02-02 06:54:40|31583.2|31516.9|31582.1|31517.6|31585.7|31519.8|31580.8|31515.5|15
1643784890000|2022-02-02 06:54:50|31583|31516.6|31583.4|31517.7|31585.1|31519.6|31580.4|31515.1|14
1643784900000|2022-02-02 06:55:00|31584.3|31516.4|31587.7|31517.2|31588.5|31519.4|31582.5|31516.4|10
1643784910000|2022-02-02 06:55:10|31585.9|31518.3|31581.1|31517.1|31587.6|31518.4|31579.6|31514.5|20
1643784920000|2022-02-02 06:55:20|31581|31516.7|31581.5|31516.6|31583.6|31519.7|31579.8|31515.7|10
1643784930000|2022-02-02 06:55:30|31582.3|31516|31579.3|31515.2|31583.6|31517.4|31578.3|31515|13
1643784940000|2022-02-02 06:55:40|31580|31514.6|31579.4|31514.8|31580.5|31516.8|31577.8|31514.6|10
1643784950000|2022-02-02 06:55:50|31590.4|31501.8|31580.1|31509.8|31590.4|31517.2|31572.7|31501.8|17
1643784960000|2022-02-02 06:56:00|31582.7|31509.2|31584.4|31507.1|31585.9|31512|31579.8|31505.4|21
1643784970000|2022-02-02 06:56:10|31584.2|31508.7|31578.1|31511.9|31585.9|31514.1|31576.1|31507.1|17
1643784980000|2022-02-02 06:56:20|31577|31516.2|31579|31513.5|31579|31516.2|31577|31513.5|6
1643784990000|2022-02-02 06:56:30|31579.5|31513.2|31576.8|31514|31583.4|31515.2|31576.7|31509|8
1643785000000|2022-02-02 06:56:40|31578.3|31519.9|31581.5|31511.8|31584.5|31519.9|31577.6|31510.1|17
1643785010000|2022-02-02 06:56:50|31582.6|31510.9|31578.3|31513.3|31584.3|31519|31569.5|31509.6|10
1643785020000|2022-02-02 06:57:00|31578|31514.2|31580.8|31511.2|31581.6|31514.2|31577.3|31510.4|12
1643785030000|2022-02-02 06:57:10|31580|31512.1|31579.4|31517|31584.1|31517.4|31578.9|31511.7|16
1643785040000|2022-02-02 06:57:20|31579.6|31517.1|31582.1|31514|31584|31517.1|31579.6|31512.6|12
1643785050000|2022-02-02 06:57:30|31583.1|31512.4|31581.2|31511.6|31587|31520.7|31574.4|31506.3|25
1643785060000|2022-02-02 06:57:40|31583|31510.8|31561.3|31511.2|31583|31516.1|31561.3|31508|26
1643785070000|2022-02-02 06:57:50|31561.5|31511.1|31559.5|31509.5|31563.3|31512.6|31558.8|31508.8|22
1643785080000|2022-02-02 06:58:00|31559.8|31509.8|31558.1|31508.1|31559.9|31509.9|31557.8|31507.8|25
1643785090000|2022-02-02 06:58:10|31557.8|31507.8|31562.4|31512.4|31563.1|31513.1|31556.9|31506.9|31
1643785100000|2022-02-02 06:58:20|31562.5|31512.5|31560.6|31510.6|31562.9|31512.9|31560.6|31510.6|19
1643785110000|2022-02-02 06:58:30|31561.2|31511.2|31561.3|31511.3|31561.9|31511.9|31560.5|31510.5|21
1643785120000|2022-02-02 06:58:40|31561.2|31511.2|31559.1|31509.1|31561.3|31511.3|31559.1|31509.1|14
1643785130000|2022-02-02 06:58:50|31559.3|31509.3|31560.3|31510.3|31562.7|31512.7|31558.3|31508.3|23
1643785140000|2022-02-02 06:59:00|31559.6|31509.6|31558.3|31508.3|31559.6|31509.6|31557.7|31507.7|21
1643785150000|2022-02-02 06:59:10|31558.8|31508.8|31558.7|31508.7|31559.3|31509.3|31558.4|31508.4|15
1643785160000|2022-02-02 06:59:20|31558.8|31508.8|31558.9|31508.9|31560.5|31510.5|31556.6|31506.6|23
1643785170000|2022-02-02 06:59:30|31560.2|31510.2|31561|31511|31562.1|31511.9|31556.5|31506.5|25
1643785180000|2022-02-02 06:59:40|31561.6|31511.6|31561.4|31511.4|31561.9|31511.9|31560.9|31510.9|20
1643785190000|2022-02-02 06:59:50|31561|31511|31560.6|31510.6|31561.8|31511.8|31559.7|31509.7|24
1643785200000|2022-02-02 07:00:00|31559.6|31509.6|31560.3|31510.3|31563.1|31513.1|31558.8|31508.8|26
1643785210000|2022-02-02 07:00:10|31560.6|31510.6|31544|31524|31562.8|31526.6|31544|31510.2|17
1643785220000|2022-02-02 07:00:20|31544.2|31524.2|31560.2|31510.2|31560.2|31524.2|31541.1|31506.8|27
1643785230000|2022-02-02 07:00:30|31559.8|31509.8|31560.6|31510.6|31560.8|31510.8|31559.7|31509.7|20
1643785240000|2022-02-02 07:00:40|31543.2|31523.2|31558.1|31508.1|31558.9|31523.2|31543.2|31508|15
1643785250000|2022-02-02 07:00:50|31557.9|31507.9|31558.5|31508.5|31558.5|31508.5|31557|31507|22
1643785260000|2022-02-02 07:01:00|31558|31508|31561.4|31511.4|31561.9|31511.9|31557.9|31507.9|23
1643785270000|2022-02-02 07:01:10|31560.9|31510.9|31559.8|31509.8|31561.4|31511.4|31559.6|31509.6|22
1643785280000|2022-02-02 07:01:20|31560.2|31510.2|31560.1|31510.1|31560.3|31510.3|31559.6|31509.6|13
1643785290000|2022-02-02 07:01:30|31559.7|31509.7|31545.3|31525.3|31560.3|31525.5|31542.8|31509.7|19
1643785300000|2022-02-02 07:01:40|31545|31525|31558.6|31508.6|31558.6|31525.7|31542.3|31508|22
1643785310000|2022-02-02 07:01:50|31558.3|31508.3|31560.1|31510.1|31560.6|31525.3|31541.8|31506.6|28
1643785320000|2022-02-02 07:02:00|31559.5|31509.5|31556.8|31506.8|31560.1|31521.9|31540.9|31505.3|27
1643785330000|2022-02-02 07:02:10|31555.7|31505.7|31555.4|31505.4|31556.7|31506.7|31555.4|31505.4|15
1643785340000|2022-02-02 07:02:20|31555.1|31505.1|31554.9|31504.9|31556.2|31506.2|31554.5|31504.5|17
1643785350000|2022-02-02 07:02:30|31555.2|31505.2|31533.4|31513.4|31555.4|31522.4|31533.4|31504.6|22
1643785360000|2022-02-02 07:02:40|31550.2|31500.2|31550|31500|31551|31514.5|31534|31497.9|28
1643785370000|2022-02-02 07:02:50|31549.9|31499.9|31551.5|31501.5|31551.6|31515.1|31535.1|31499.9|18
1643785380000|2022-02-02 07:03:00|31551.4|31501.4|31554.6|31504.6|31556|31506|31551.4|31501.4|23
1643785390000|2022-02-02 07:03:10|31554.7|31504.7|31554.6|31504.6|31555.4|31505.4|31554.3|31504.3|20
1643785400000|2022-02-02 07:03:20|31554.5|31504.5|31554.9|31504.9|31555|31505|31554.1|31504.1|15
1643785410000|2022-02-02 07:03:30|31555|31505|31554.9|31504.9|31555.1|31505.1|31554.8|31504.8|5
1643785420000|2022-02-02 07:03:40|31555.2|31505.2|31554.6|31504.6|31556.6|31520.2|31539.1|31504.6|14
1643785430000|2022-02-02 07:03:50|31554.9|31504.9|31555.3|31505.3|31555.9|31505.9|31554.3|31504.3|17
1643785440000|2022-02-02 07:04:00|31558.1|31508.1|31553.6|31503.6|31559.6|31522.9|31541.1|31503|28
1643785450000|2022-02-02 07:04:10|31553.9|31503.9|31553.1|31503.1|31553.9|31503.9|31552.5|31502.5|15
1643785460000|2022-02-02 07:04:20|31552.8|31502.8|31553.1|31503.1|31553.1|31503.1|31552.5|31502.5|11
1643785470000|2022-02-02 07:04:30|31553.2|31503.2|31538.3|31518.3|31554.7|31518.3|31537.6|31502.1|12
1643785480000|2022-02-02 07:04:40|31537.2|31517.2|31540.1|31520.1|31557|31521.4|31535|31502.8|24
1643785490000|2022-02-02 07:04:50|31539.9|31519.9|31557.3|31507.3|31557.3|31523.2|31539.2|31504.7|22
1643785500000|2022-02-02 07:05:00|31555.4|31505.4|31553.6|31503.6|31555.4|31505.4|31553.4|31503.4|16
1643785510000|2022-02-02 07:05:10|31553.7|31503.7|31553.6|31503.6|31553.8|31503.8|31553.4|31503.4|9
1643785520000|2022-02-02 07:05:20|31553.5|31503.5|31555|31505|31555|31505|31553.5|31503.5|11
1643785530000|2022-02-02 07:05:30|31554.8|31504.8|31558.4|31508.4|31560.3|31520.6|31535.6|31504.8|17
1643785540000|2022-02-02 07:05:40|31543.6|31523.6|31548.4|31498.4|31558.8|31523.6|31532.5|31498.1|21
1643785550000|2022-02-02 07:05:50|31548.5|31498.5|31547.7|31497.7|31548.6|31498.6|31547.5|31497.5|17
1643785560000|2022-02-02 07:06:00|31547.6|31497.6|31545.1|31495.1|31547.6|31497.6|31544.9|31494.9|21
1643785570000|2022-02-02 07:06:10|31545|31495|31545.8|31495.8|31546.1|31496.1|31544|31494|23
1643785580000|2022-02-02 07:06:20|31545.7|31495.7|31544.9|31494.9|31545.7|31495.7|31544.7|31494.7|22
1643785590000|2022-02-02 07:06:30|31544.8|31494.8|31545.5|31495.5|31547.3|31512|31532|31494.8|22
1643785600000|2022-02-02 07:06:40|31545.6|31495.6|31546.2|31496.2|31546.4|31496.4|31544.6|31494.6|21
1643785610000|2022-02-02 07:06:50|31546|31496|31544.8|31494.8|31546.4|31509.1|31529.1|31494.8|9
1643785620000|2022-02-02 07:07:00|31545|31495|31543.8|31493.8|31545.1|31495.1|31543.3|31493.3|12
1643785630000|2022-02-02 07:07:10|31543.6|31493.6|31541.3|31491.3|31544.1|31494.1|31541.3|31491.3|21
1643785640000|2022-02-02 07:07:20|31541.8|31491.8|31543.8|31493.8|31545.8|31495.8|31541.7|31491.7|23
1643785650000|2022-02-02 07:07:30|31545.5|31495.5|31545.7|31495.7|31549.3|31510|31528.6|31492.8|16
1643785660000|2022-02-02 07:07:40|31545.1|31495.1|31540.7|31490.7|31549.4|31512|31527.4|31490.7|24
1643785670000|2022-02-02 07:07:50|31540.8|31490.8|31541.4|31491.4|31541.4|31491.4|31540.3|31490.3|17
1643785680000|2022-02-02 07:08:00|31541.5|31491.5|31542.4|31492.4|31543|31493|31541.1|31491.1|11
1643785690000|2022-02-02 07:08:10|31542.1|31492.1|31527.1|31507.1|31545.1|31507.1|31527.1|31492.1|19
1643785700000|2022-02-02 07:08:20|31527.3|31507.3|31526.4|31506.4|31527.8|31507.8|31526.4|31506.4|13
1643785710000|2022-02-02 07:08:30|31526.2|31506.2|31545.2|31495.2|31545.6|31509.9|31526.2|31494.6|13
1643785720000|2022-02-02 07:08:40|31545.5|31495.5|31545.5|31495.5|31545.5|31510.8|31529.8|31494.5|14
1643785730000|2022-02-02 07:08:50|31545.3|31495.3|31545.5|31495.5|31545.5|31495.5|31544.9|31494.9|15
1643785740000|2022-02-02 07:09:00|31545.6|31495.6|31529.1|31509.1|31545.6|31509.1|31527.8|31493.3|19
1643785750000|2022-02-02 07:09:10|31528.6|31508.6|31541.8|31491.8|31543.7|31508.9|31526.7|31491.3|21
1643785760000|2022-02-02 07:09:20|31542.5|31492.5|31541.3|31491.3|31543.6|31493.6|31540.9|31490.9|26
1643785770000|2022-02-02 07:09:30|31541.8|31491.8|31540.5|31490.5|31542.2|31492.2|31540.5|31490.5|20
1643785780000|2022-02-02 07:09:40|31540.6|31490.6|31540.7|31490.7|31541.1|31491.1|31538.2|31488.2|20
1643785790000|2022-02-02 07:09:50|31541.5|31491.5|31538.6|31488.6|31541.5|31491.5|31538.6|31488.6|15
1643785800000|2022-02-02 07:10:00|31538|31488|31537.8|31487.8|31539.2|31489.2|31537.4|31487.4|21
1643785810000|2022-02-02 07:10:10|31537.9|31487.9|31523.5|31503.5|31538|31503.5|31522.6|31486.3|13
1643785820000|2022-02-02 07:10:20|31522.1|31502.1|31537.8|31487.8|31538.3|31502.9|31522.1|31486.3|19
1643785830000|2022-02-02 07:10:30|31537.7|31487.7|31540.4|31490.4|31542.2|31508.6|31525.6|31487.7|28
1643785840000|2022-02-02 07:10:40|31539.7|31489.7|31540.4|31490.4|31540.7|31490.7|31539.7|31489.7|14
1643785850000|2022-02-02 07:10:50|31540.7|31490.7|31539.9|31489.9|31540.7|31490.7|31539.9|31489.9|10
1643785860000|2022-02-02 07:11:00|31539.4|31489.4|31522.2|31502.2|31540.5|31503.1|31522.1|31489.4|11
1643785870000|2022-02-02 07:11:10|31522|31502|31522.9|31502.9|31536.6|31503|31521.8|31486.2|12
1643785880000|2022-02-02 07:11:20|31522.1|31502.1|31538.1|31488.1|31538.5|31502.1|31521|31486.3|19
1643785890000|2022-02-02 07:11:30|31538|31488|31527.3|31507.3|31543.8|31507.3|31520|31487.2|23
1643785900000|2022-02-02 07:11:40|31528.2|31508.2|31542.5|31492.5|31543.1|31508.2|31528.2|31491|24
1643785910000|2022-02-02 07:11:50|31542.2|31492.2|31542.6|31492.6|31543.3|31493.3|31541.9|31491.9|19
1643785920000|2022-02-02 07:12:00|31541.5|31491.5|31539.7|31489.7|31541.7|31491.7|31539.5|31489.5|12
1643785930000|2022-02-02 07:12:10|31539.8|31489.8|31539.5|31489.5|31539.8|31504.4|31523.6|31487.4|18
1643785940000|2022-02-02 07:12:20|31539.4|31489.4|31538.3|31488.3|31539.4|31489.4|31534|31484|15
1643785950000|2022-02-02 07:12:30|31538.8|31488.8|31537.6|31487.6|31539|31489|31536.7|31486.7|21
1643785960000|2022-02-02 07:12:40|31537.3|31487.3|31537.6|31487.6|31537.8|31487.8|31536.7|31486.7|12
1643785970000|2022-02-02 07:12:50|31537.9|31487.9|31536.5|31486.5|31538.1|31488.1|31536.4|31486.4|13
1643785980000|2022-02-02 07:13:00|31535|31485|31539.4|31489.4|31541.3|31491.3|31532.7|31482.7|22
1643785990000|2022-02-02 07:13:10|31540.5|31490.5|31546.6|31496.6|31547.6|31511.1|31531.1|31490.1|25
1643786000000|2022-02-02 07:13:20|31547|31497|31546.5|31496.5|31547.3|31497.3|31544.7|31494.7|21
1643786010000|2022-02-02 07:13:30|31546.6|31496.6|31544.8|31494.8|31547|31497|31544.5|31494.5|25
1643786020000|2022-02-02 07:13:40|31544.7|31494.7|31544.6|31494.6|31545.9|31495.9|31544.1|31494.1|26
1643786030000|2022-02-02 07:13:50|31544.5|31494.5|31543.5|31493.5|31544.5|31494.5|31542|31492|13
1643786040000|2022-02-02 07:14:00|31544.7|31494.7|31544.8|31494.8|31545.5|31510.4|31529.1|31492.7|22
1643786050000|2022-02-02 07:14:10|31543.8|31493.8|31545.9|31495.9|31547.9|31513.7|31528.4|31493.8|23
1643786060000|2022-02-02 07:14:20|31545.6|31495.6|31546.1|31496.1|31547.2|31497.2|31544|31494|12
1643786070000|2022-02-02 07:14:30|31546.3|31496.3|31545.5|31495.5|31547.5|31497.5|31545.5|31495.5|9
1643786080000|2022-02-02 07:14:40|31531.9|31511.9|31547.3|31497.3|31547.5|31513.3|31529.9|31495|20
1643786090000|2022-02-02 07:14:50|31546.2|31496.2|31531.3|31511.3|31546.9|31513.6|31530.8|31496.2|20
1643786100000|2022-02-02 07:15:00|31531.5|31511.5|31536.3|31486.3|31539.6|31512.9|31525.5|31485.9|30
1643786110000|2022-02-02 07:15:10|31537.1|31487.1|31536.9|31486.9|31537.1|31487.1|31536.3|31486.3|20
1643786120000|2022-02-02 07:15:20|31537|31487|31537|31487|31537|31487|31536.1|31486.1|10
1643786130000|2022-02-02 07:15:30|31536.6|31486.6|31523.2|31503.2|31539|31506|31523.1|31486.4|18
1643786140000|2022-02-02 07:15:40|31524.4|31504.4|31524.1|31504.1|31524.4|31504.4|31522.8|31502.8|17
1643786150000|2022-02-02 07:15:50|31524.2|31504.2|31534.2|31484.2|31537.5|31504.2|31520.2|31484.2|27
1643786160000|2022-02-02 07:16:00|31534.5|31484.5|31535.6|31485.6|31535.7|31485.7|31533.8|31483.8|20
1643786170000|2022-02-02 07:16:10|31535.1|31485.1|31539.3|31489.3|31539.3|31503.3|31523.3|31484.5|21
1643786180000|2022-02-02 07:16:20|31539.1|31489.1|31537.7|31487.7|31539.2|31489.2|31536.9|31486.9|14
1643786190000|2022-02-02 07:16:30|31537.3|31487.3|31537.9|31487.9|31538.3|31488.3|31537.3|31487.3|11
1643786200000|2022-02-02 07:16:40|31537.8|31487.8|31523.9|31503.9|31539.1|31504.9|31523.9|31487|18
1643786210000|2022-02-02 07:16:50|31524|31504|31538.5|31488.5|31538.8|31505.9|31522.8|31487.4|20
1643786220000|2022-02-02 07:17:00|31537.9|31487.9|31539.3|31489.3|31540.4|31490.4|31537.9|31487.9|17
1643786230000|2022-02-02 07:17:10|31539.7|31489.7|31539.9|31489.9|31540.7|31490.7|31539.7|31489.7|8
1643786240000|2022-02-02 07:17:20|31540.1|31490.1|31541.2|31491.2|31541.2|31491.2|31540.1|31490.1|10
1643786250000|2022-02-02 07:17:30|31542.5|31492.5|31544|31494|31544|31509.8|31526.8|31489.3|18
1643786260000|2022-02-02 07:17:40|31542.1|31492.1|31525.8|31505.8|31543.9|31506.5|31525.8|31490.7|16
1643786270000|2022-02-02 07:17:50|31525.7|31505.7|31527.1|31507.1|31527.1|31507.1|31525.7|31505.7|14
1643786280000|2022-02-02 07:18:00|31540.6|31490.6|31540.1|31490.1|31540.8|31490.8|31539.8|31489.8|11
1643786290000|2022-02-02 07:18:10|31540.3|31490.3|31540.8|31490.8|31541.4|31491.4|31539.9|31489.9|12
1643786300000|2022-02-02 07:18:20|31541|31491|31540|31490|31541|31491|31539.7|31489.7|19
1643786310000|2022-02-02 07:18:30|31539.8|31489.8|31524.8|31504.8|31539.8|31506|31524.6|31489.8|16
1643786320000|2022-02-02 07:18:40|31524.9|31504.9|31526.3|31506.3|31526.4|31506.4|31524.2|31504.2|14
1643786330000|2022-02-02 07:18:50|31526.9|31506.9|31543.1|31493.1|31543.1|31509|31526.8|31489.8|19
1643786340000|2022-02-02 07:19:00|31541.8|31491.8|31542.4|31492.4|31543.7|31493.7|31541.8|31491.8|15
1643786350000|2022-02-02 07:19:10|31543|31493|31542.4|31492.4|31543.7|31493.7|31541.3|31491.3|14
1643786360000|2022-02-02 07:19:20|31542.6|31492.6|31540.9|31490.9|31542.6|31492.6|31539.8|31489.8|17
1643786370000|2022-02-02 07:19:30|31540.4|31490.4|31538.7|31488.7|31540.4|31490.4|31537|31487|27
1643786380000|2022-02-02 07:19:40|31538.8|31488.8|31539.1|31489.1|31540|31490|31538.5|31488.5|15
1643786390000|2022-02-02 07:19:50|31539.2|31489.2|31539.1|31489.1|31540.1|31490.1|31536.7|31486.7|18
1643786400000|2022-02-02 07:20:00|31538.6|31488.6|31539.4|31489.4|31539.9|31489.9|31537.7|31487.7|22
1643786410000|2022-02-02 07:20:10|31539.5|31489.5|31538.5|31488.5|31540.1|31490.1|31538.4|31488.4|25
1643786420000|2022-02-02 07:20:20|31538.8|31488.8|31538.1|31488.1|31539.2|31489.2|31538.1|31488.1|12
1643786430000|2022-02-02 07:20:30|31537.2|31487.2|31537.8|31487.8|31537.9|31487.9|31536.3|31486.3|10
1643786440000|2022-02-02 07:20:40|31536.8|31486.8|31534|31484|31537.2|31504.1|31520.6|31484|12
1643786450000|2022-02-02 07:20:50|31536.9|31486.9|31535.8|31485.8|31537.5|31503.7|31520|31485.4|20
1643786460000|2022-02-02 07:21:00|31535.5|31485.5|31520.5|31500.5|31535.5|31502.9|31520.5|31485.5|13
1643786470000|2022-02-02 07:21:10|31520.1|31500.1|31521.4|31501.4|31521.9|31501.9|31520|31500|14
1643786480000|2022-02-02 07:21:20|31520.4|31500.4|31536.6|31486.6|31536.7|31501.4|31520.4|31485.6|20
1643786490000|2022-02-02 07:21:30|31536.8|31486.8|31538.1|31488.1|31538.1|31502.2|31519|31484.8|18
1643786500000|2022-02-02 07:21:40|31538.2|31488.2|31535.6|31485.6|31538.2|31488.2|31535.1|31485.1|19
1643786510000|2022-02-02 07:21:50|31535.7|31485.7|31534.8|31484.8|31536.1|31486.1|31533.7|31483.7|17
1643786520000|2022-02-02 07:22:00|31535|31485|31535.8|31485.8|31535.8|31485.8|31534.3|31484.3|21
1643786530000|2022-02-02 07:22:10|31535.7|31485.7|31536.1|31486.1|31536.2|31486.2|31535.3|31485.3|13
1643786540000|2022-02-02 07:22:20|31536|31486|31536|31486|31536.7|31486.7|31535.7|31485.7|12
1643786550000|2022-02-02 07:22:30|31534.8|31484.8|31519.6|31499.6|31534.8|31500.1|31519.6|31482.7|18
1643786560000|2022-02-02 07:22:40|31519.4|31499.4|31518.1|31498.1|31520.5|31500.5|31517.2|31497.2|18
1643786570000|2022-02-02 07:22:50|31518.3|31498.3|31520.6|31500.6|31520.6|31500.6|31518.3|31498.3|22
1643786580000|2022-02-02 07:23:00|31520.4|31500.4|31518.7|31498.7|31520.4|31500.4|31518.2|31498.2|13
1643786590000|2022-02-02 07:23:10|31518.8|31498.8|31517.9|31497.9|31519.5|31499.5|31517.9|31497.9|10
1643786600000|2022-02-02 07:23:20|31518.2|31498.2|31536|31486|31537.4|31500.3|31518.2|31483|22
1643786610000|2022-02-02 07:23:30|31535.9|31485.9|31538.3|31488.3|31538.6|31503.8|31522.5|31485.9|23
1643786620000|2022-02-02 07:23:40|31536.9|31486.9|31523.4|31503.4|31539.7|31503.4|31523.4|31486.9|13
1643786630000|2022-02-02 07:23:50|31523|31503|31541.6|31491.6|31542.9|31506.2|31522.6|31489.2|28
1643786640000|2022-02-02 07:24:00|31542|31492|31541.9|31491.9|31543.1|31493.1|31541.5|31491.5|21
1643786650000|2022-02-02 07:24:10|31541.6|31491.6|31542|31492|31542.3|31492.3|31541.6|31491.6|10
1643786660000|2022-02-02 07:24:20|31542.3|31492.3|31540.3|31490.3|31542.3|31492.3|31540.3|31490.3|10
1643786670000|2022-02-02 07:24:30|31540.1|31490.1|31541.3|31491.3|31541.3|31507.6|31525.4|31490.1|11
1643786680000|2022-02-02 07:24:40|31539.9|31489.9|31540.6|31490.6|31540.9|31490.9|31539.9|31489.9|16
1643786690000|2022-02-02 07:24:50|31540.5|31490.5|31543.2|31493.2|31544.2|31506.1|31525.8|31490.5|15
1643786700000|2022-02-02 07:25:00|31543.9|31493.9|31544.8|31494.8|31544.8|31494.8|31542.9|31492.9|21
1643786710000|2022-02-02 07:25:10|31545.1|31495.1|31545.3|31495.3|31545.3|31495.3|31544.6|31494.6|12
1643786720000|2022-02-02 07:25:20|31544.8|31494.8|31543.5|31493.5|31544.9|31508.9|31528.9|31492.9|13
1643786730000|2022-02-02 07:25:30|31544.7|31494.7|31543.6|31493.6|31546.1|31496.1|31542.3|31492.3|15
1643786740000|2022-02-02 07:25:40|31543.9|31493.9|31543.5|31493.5|31544.2|31494.2|31542.4|31492.4|10
1643786750000|2022-02-02 07:25:50|31543.6|31493.6|31542.1|31492.1|31543.6|31493.6|31542.1|31492.1|12
1643786760000|2022-02-02 07:26:00|31542|31492|31542.6|31492.6|31542.9|31509.1|31527.1|31490.9|14
1643786770000|2022-02-02 07:26:10|31542.2|31492.2|31541.5|31491.5|31543|31493|31540.6|31490.6|13
1643786780000|2022-02-02 07:26:20|31541.2|31491.2|31529.1|31509.1|31542.2|31509.1|31527.5|31491.2|12
1643786790000|2022-02-02 07:26:30|31528.4|31508.4|31543.3|31493.3|31543.3|31509|31528.3|31493.3|11
1643786800000|2022-02-02 07:26:40|31543.9|31493.9|31528.7|31508.7|31543.9|31510.1|31528.7|31493.9|6
1643786810000|2022-02-02 07:26:50|31529.1|31509.1|31544.9|31494.9|31544.9|31510|31527.6|31494.9|15
1643786820000|2022-02-02 07:27:00|31544.7|31494.7|31545.3|31495.3|31545.7|31511|31527.8|31493|21
1643786830000|2022-02-02 07:27:10|31544.8|31494.8|31544.8|31494.8|31545.8|31495.8|31544.2|31494.2|14
1643786840000|2022-02-02 07:27:20|31544.9|31494.9|31545.3|31495.3|31546.9|31514.7|31532.3|31494.1|22
1643786850000|2022-02-02 07:27:30|31545.4|31495.4|31545.9|31495.9|31545.9|31495.9|31543.3|31493.3|16
1643786860000|2022-02-02 07:27:40|31546.2|31496.2|31544.8|31494.8|31546.6|31496.6|31544.7|31494.7|15
1643786870000|2022-02-02 07:27:50|31541.6|31491.6|31543.9|31493.9|31543.9|31493.9|31541.6|31491.6|16
1643786880000|2022-02-02 07:28:00|31543.7|31493.7|31523|31503|31544.1|31505|31521.2|31485.9|20
1643786890000|2022-02-02 07:28:10|31523.9|31503.9|31535.8|31485.8|31536|31503.9|31522.5|31484.8|19
1643786900000|2022-02-02 07:28:20|31535.9|31485.9|31542.5|31492.5|31544.2|31506.5|31524.1|31485.2|29
1643786910000|2022-02-02 07:28:30|31542.4|31492.4|31533.1|31483.1|31544.3|31502.5|31521.9|31483.1|30
1643786920000|2022-02-02 07:28:40|31533.3|31483.3|31533.2|31483.2|31534.6|31484.6|31532.5|31482.5|22
1643786930000|2022-02-02 07:28:50|31533.3|31483.3|31543.3|31493.3|31543.3|31493.3|31533.3|31483.3|25
1643786940000|2022-02-02 07:29:00|31543.2|31493.2|31541.6|31491.6|31543.6|31493.6|31540.6|31490.6|17
1643786950000|2022-02-02 07:29:10|31541.5|31491.5|31541.7|31491.7|31541.9|31491.9|31541.1|31491.1|16
1643786960000|2022-02-02 07:29:20|31541.9|31491.9|31560.3|31510.3|31563.9|31518.3|31531.4|31491.9|25
1643786970000|2022-02-02 07:29:30|31560.8|31510.8|31563.3|31513.3|31563.8|31513.8|31560.3|31510.3|25
1643786980000|2022-02-02 07:29:40|31563.1|31513.1|31555.5|31505.5|31565.2|31520|31539.2|31503.5|26
1643786990000|2022-02-02 07:29:50|31555.6|31505.6|31555.7|31505.7|31555.9|31505.9|31554.7|31504.7|19
1643787000000|2022-02-02 07:30:00|31555.8|31505.8|31539.1|31519.1|31557.8|31522|31538.9|31503.7|33
1643787010000|2022-02-02 07:30:10|31554.3|31504.3|31555.6|31505.6|31558|31508|31553.5|31503.5|32
1643787020000|2022-02-02 07:30:20|31556.2|31506.2|31542.5|31522.5|31557.3|31522.9|31540.1|31504.8|25
1643787030000|2022-02-02 07:30:30|31542.6|31522.6|31558.8|31508.8|31559.2|31524.1|31541.7|31508.8|24
1643787040000|2022-02-02 07:30:40|31559.5|31509.5|31555.6|31505.6|31559.5|31509.5|31555.6|31505.6|25
1643787050000|2022-02-02 07:30:50|31555.9|31505.9|31556.7|31506.7|31557.5|31507.5|31555.6|31505.6|22
1643787060000|2022-02-02 07:31:00|31556.8|31506.8|31556.8|31506.8|31556.8|31506.8|31555.4|31505.4|23
1643787070000|2022-02-02 07:31:10|31556.6|31506.6|31557.8|31507.8|31558.4|31508.4|31556.6|31506.6|14
1643787080000|2022-02-02 07:31:20|31543.6|31523.6|31555.8|31505.8|31559.7|31523.6|31543.6|31503.7|16
1643787090000|2022-02-02 07:31:30|31555.5|31505.5|31556.7|31506.7|31557.3|31507.3|31555|31505|22
1643787100000|2022-02-02 07:31:40|31557|31507|31555.5|31505.5|31557|31507|31555.5|31505.5|16
1643787110000|2022-02-02 07:31:50|31555.7|31505.7|31556.3|31506.3|31558.1|31508.1|31555.7|31505.7|21
1643787120000|2022-02-02 07:32:00|31556.5|31506.5|31556.4|31506.4|31558.9|31508.9|31555|31505|18
1643787130000|2022-02-02 07:32:10|31555.1|31505.1|31555.4|31505.4|31556.6|31506.6|31554.4|31504.4|20
1643787140000|2022-02-02 07:32:20|31555.7|31505.7|31555.4|31505.4|31556.7|31506.7|31554.7|31504.7|18
1643787150000|2022-02-02 07:32:30|31556.7|31506.7|31556.5|31506.5|31557.5|31507.5|31555.5|31505.5|14
1643787160000|2022-02-02 07:32:40|31556.7|31506.7|31556|31506|31556.7|31506.7|31555.7|31505.7|14
1643787170000|2022-02-02 07:32:50|31555.8|31505.8|31554.8|31504.8|31555.8|31505.8|31553.8|31503.8|17
1643787180000|2022-02-02 07:33:00|31554.1|31504.1|31554.1|31504.1|31556.8|31506.8|31553.8|31503.8|15
1643787190000|2022-02-02 07:33:10|31555.8|31505.8|31555.9|31505.9|31557.2|31507.2|31553.5|31503.5|21
1643787200000|2022-02-02 07:33:20|31555.6|31505.6|31555.9|31505.9|31556|31506|31555.3|31505.3|19
1643787210000|2022-02-02 07:33:30|31556.4|31506.4|31555|31505|31556.4|31506.4|31554.2|31504.2|15
1643787220000|2022-02-02 07:33:40|31554.8|31504.8|31553.9|31503.9|31557.2|31507.2|31553.5|31503.5|17
1643787230000|2022-02-02 07:33:50|31553.7|31503.7|31554.8|31504.8|31555.6|31505.6|31553.7|31503.7|15
1643787240000|2022-02-02 07:34:00|31556.3|31506.3|31555.7|31505.7|31557.9|31507.9|31555|31505|19
1643787250000|2022-02-02 07:34:10|31555.2|31505.2|31555.6|31505.6|31556.3|31506.3|31554.8|31504.8|15
1643787260000|2022-02-02 07:34:20|31556|31506|31556.9|31506.9|31557.7|31507.7|31555.1|31505.1|14
1643787270000|2022-02-02 07:34:30|31556.1|31506.1|31555.4|31505.4|31557.1|31507.1|31555.4|31505.4|11
1643787280000|2022-02-02 07:34:40|31555.8|31505.8|31555.7|31505.7|31556.2|31506.2|31555.2|31505.2|8
1643787290000|2022-02-02 07:34:50|31555.6|31505.6|31557.5|31507.5|31557.5|31507.5|31555.3|31505.3|8
1643787300000|2022-02-02 07:35:00|31555.7|31505.7|31556.6|31506.6|31556.6|31506.6|31553.3|31503.3|17
1643787310000|2022-02-02 07:35:10|31557.1|31507.1|31557|31507|31558|31508|31555.3|31505.3|12
1643787320000|2022-02-02 07:35:20|31557.2|31507.2|31556.3|31506.3|31557.2|31507.2|31555.5|31505.5|16
1643787330000|2022-02-02 07:35:30|31556.5|31506.5|31559.6|31509.6|31560.5|31510.5|31555.8|31505.8|18
1643787340000|2022-02-02 07:35:40|31558.5|31508.5|31557.8|31507.8|31559.9|31509.9|31557.8|31507.8|7
1643787350000|2022-02-02 07:35:50|31557|31507|31560.1|31510.1|31562|31512|31556.6|31506.6|19
1643787360000|2022-02-02 07:36:00|31559.5|31509.5|31560.8|31510.8|31562.3|31512.3|31559.1|31509.1|24
1643787370000|2022-02-02 07:36:10|31561.5|31511.5|31560.2|31510.2|31561.9|31511.9|31559.9|31509.9|22
1643787380000|2022-02-02 07:36:20|31561.5|31511.5|31561.2|31511.2|31562.3|31512.3|31560.5|31510.5|21
1643787390000|2022-02-02 07:36:30|31561.1|31511.1|31553.3|31503.3|31561.7|31518.9|31537.3|31503|22
1643787400000|2022-02-02 07:36:40|31557|31507|31555.3|31505.3|31557|31519.4|31537.5|31503.8|27
1643787410000|2022-02-02 07:36:50|31555|31505|31535.7|31515.7|31555.4|31519.6|31533.4|31498.9|30
1643787420000|2022-02-02 07:37:00|31536.1|31516.1|31534.7|31514.7|31536.4|31516.4|31533.6|31513.6|23
1643787430000|2022-02-02 07:37:10|31533.7|31513.7|31533.7|31513.7|31534.8|31514.8|31533.3|31513.3|18
1643787440000|2022-02-02 07:37:20|31533.3|31513.3|31533.9|31513.9|31534.5|31514.5|31533.3|31513.3|11
1643787450000|2022-02-02 07:37:30|31533.8|31513.8|31536.7|31516.7|31536.7|31516.7|31533.5|31513.5|18
1643787460000|2022-02-02 07:37:40|31536.4|31516.4|31536.3|31516.3|31536.6|31516.6|31534.8|31514.8|16
1643787470000|2022-02-02 07:37:50|31536.4|31516.4|31539.6|31519.6|31540.7|31520.7|31535.3|31515.3|25
1643787480000|2022-02-02 07:38:00|31539.9|31519.9|31553.8|31503.8|31554.6|31519.9|31538.8|31503.6|20
1643787490000|2022-02-02 07:38:10|31538.1|31518.1|31537.7|31517.7|31538.1|31518.1|31537.4|31517.4|14
1643787500000|2022-02-02 07:38:20|31537.9|31517.9|31537|31517|31538.3|31518.3|31535.9|31515.9|18
1643787510000|2022-02-02 07:38:30|31536.3|31516.3|31538|31518|31553.5|31519.3|31535.9|31501.4|23
1643787520000|2022-02-02 07:38:40|31537.8|31517.8|31539.3|31519.3|31540.3|31520.3|31537.4|31517.4|15
1643787530000|2022-02-02 07:38:50|31539.4|31519.4|31539.4|31519.4|31540|31520|31538.8|31518.8|15
1643787540000|2022-02-02 07:39:00|31538.9|31518.9|31537.8|31517.8|31539.2|31519.2|31537.8|31517.8|13
1643787550000|2022-02-02 07:39:10|31537.7|31517.7|31538.2|31518.2|31538.2|31518.2|31537.5|31517.5|7
1643787560000|2022-02-02 07:39:20|31538.1|31518.1|31537.9|31517.9|31538.3|31518.3|31537.7|31517.7|16
1643787570000|2022-02-02 07:39:30|31538|31518|31538|31518|31539.3|31519.3|31537.8|31517.8|12
1643787580000|2022-02-02 07:39:40|31538.4|31518.4|31553.7|31503.7|31553.9|31519.3|31538.2|31503.2|25
1643787590000|2022-02-02 07:39:50|31553.5|31503.5|31540.1|31520.1|31554|31520.1|31539.4|31503.5|25
1643787600000|2022-02-02 07:40:00|31540|31520|31541|31521|31542|31522|31539.7|31519.7|25
1643787610000|2022-02-02 07:40:10|31540.8|31520.8|31540.7|31520.7|31541.3|31521.3|31540.5|31520.5|15
1643787620000|2022-02-02 07:40:20|31540.8|31520.8|31541.4|31521.4|31541.7|31521.7|31540.5|31520.5|17
1643787630000|2022-02-02 07:40:30|31541.5|31521.5|31541.9|31521.9|31542|31522|31540.6|31520.6|19
1643787640000|2022-02-02 07:40:40|31541.8|31521.8|31565.8|31515.8|31565.8|31531.1|31541.2|31508.9|25
1643787650000|2022-02-02 07:40:50|31564.8|31514.8|31553.8|31533.8|31565.5|31534.2|31551|31514.6|18
1643787660000|2022-02-02 07:41:00|31552.9|31532.9|31550.9|31530.9|31554.5|31534.5|31549.9|31529.9|21
1643787670000|2022-02-02 07:41:10|31553.4|31533.4|31582.9|31562.9|31596.4|31563.7|31553.4|31530.5|38
1643787680000|2022-02-02 07:41:20|31582.2|31562.2|31587.6|31537.6|31597.1|31562.7|31580.9|31535.8|33
1643787690000|2022-02-02 07:41:30|31587.7|31537.7|31581|31561|31597.5|31561|31581|31536.6|28
1643787700000|2022-02-02 07:41:40|31594|31544|31587.7|31567.7|31594.8|31568|31583.6|31543|33
1643787710000|2022-02-02 07:41:50|31587.4|31567.4|31582.2|31562.2|31602.3|31568.1|31581.1|31541.4|31
1643787720000|2022-02-02 07:42:00|31581.4|31561.4|31589.9|31539.9|31597|31561.4|31575.8|31537.8|33
1643787730000|2022-02-02 07:42:10|31589.8|31539.8|31575.5|31555.5|31589.8|31558.1|31574.1|31539.8|29
1643787740000|2022-02-02 07:42:20|31589.8|31539.8|31576.1|31556.1|31591.9|31558.3|31575.5|31539.8|25
1643787750000|2022-02-02 07:42:30|31576.3|31556.3|31573.6|31553.6|31590.7|31556.7|31573.6|31538.2|24
1643787760000|2022-02-02 07:42:40|31574.3|31554.3|31574.7|31554.7|31578.8|31558.8|31572.8|31552.8|24
1643787770000|2022-02-02 07:42:50|31574.9|31554.9|31594.5|31544.5|31594.7|31559.3|31573.1|31542.9|22
1643787780000|2022-02-02 07:43:00|31598|31548|31578|31558|31598|31558.4|31575.5|31538.7|19
1643787790000|2022-02-02 07:43:10|31578.1|31558.1|31584|31564|31598.8|31564.5|31575.6|31542.2|32
1643787800000|2022-02-02 07:43:20|31583.6|31563.6|31588.5|31568.5|31589.3|31569.3|31583.6|31563.6|34
1643787810000|2022-02-02 07:43:30|31589.3|31569.3|31597.6|31547.6|31597.6|31571.9|31577.6|31546|29
1643787820000|2022-02-02 07:43:40|31596.7|31546.7|31580.4|31530.4|31596.7|31554.8|31568.6|31530.4|37
1643787830000|2022-02-02 07:43:50|31581.7|31531.7|31568|31518|31584.7|31534.7|31553.2|31518|28
1643787840000|2022-02-02 07:44:00|31551.1|31531.1|31571.8|31521.8|31574|31532.9|31546.2|31511.3|36
1643787850000|2022-02-02 07:44:10|31573.2|31523.2|31568.4|31518.4|31573.5|31538.1|31558.1|31517.6|29
1643787860000|2022-02-02 07:44:20|31568.6|31518.6|31564.1|31514.1|31573.4|31530.9|31550|31514.1|36
1643787870000|2022-02-02 07:44:30|31549.7|31529.7|31568.6|31518.6|31569.8|31529.7|31549.7|31514.3|32
1643787880000|2022-02-02 07:44:40|31554.3|31534.3|31553|31533|31568.4|31534.9|31552.4|31516.8|20
1643787890000|2022-02-02 07:44:50|31553.1|31533.1|31570.5|31520.5|31571|31535.3|31552.6|31519.2|28
1643787900000|2022-02-02 07:45:00|31571|31521|31558.3|31538.3|31573.6|31538.8|31555.9|31521|29
1643787910000|2022-02-02 07:45:10|31558.5|31538.5|31558.5|31538.5|31559.3|31539.3|31558.3|31538.3|18
1643787920000|2022-02-02 07:45:20|31559|31539|31560.7|31540.7|31560.7|31540.7|31558.6|31538.6|16
1643787930000|2022-02-02 07:45:30|31560.4|31540.4|31564.5|31544.5|31579.9|31545.3|31560.2|31527.6|25
1643787940000|2022-02-02 07:45:40|31564.8|31544.8|31560.2|31540.2|31577.5|31544.8|31558.9|31526.7|26
1643787950000|2022-02-02 07:45:50|31560.4|31540.4|31560.7|31540.7|31561.5|31541.5|31560.4|31540.4|14
1643787960000|2022-02-02 07:46:00|31560|31540|31559.8|31539.8|31560.7|31540.7|31559.1|31539.1|18
1643787970000|2022-02-02 07:46:10|31559.5|31539.5|31558|31538|31559.5|31539.5|31556.7|31536.7|22
1643787980000|2022-02-02 07:46:20|31558.6|31538.6|31558.7|31538.7|31559.2|31539.2|31558.4|31538.4|19
1643787990000|2022-02-02 07:46:30|31558.5|31538.5|31559.5|31539.5|31559.5|31539.5|31558.4|31538.4|14
1643788000000|2022-02-02 07:46:40|31559.3|31539.3|31559.8|31539.8|31560.9|31540.9|31558.4|31538.4|19
1643788010000|2022-02-02 07:46:50|31560.2|31540.2|31561.2|31541.2|31561.2|31541.2|31559.6|31539.6|25
1643788020000|2022-02-02 07:47:00|31560.8|31540.8|31561.1|31541.1|31561.3|31541.3|31560.2|31540.2|18
1643788030000|2022-02-02 07:47:10|31560.8|31540.8|31559.4|31539.4|31561.6|31541.6|31559.2|31539.2|19
1643788040000|2022-02-02 07:47:20|31559.5|31539.5|31560.6|31540.6|31561.5|31541.5|31559.5|31539.5|20
1643788050000|2022-02-02 07:47:30|31560.7|31540.7|31562.1|31542.1|31562.1|31542.1|31559.9|31539.9|15
1643788060000|2022-02-02 07:47:40|31562.3|31542.3|31564.6|31544.6|31564.9|31544.9|31562.3|31542.3|12
1643788070000|2022-02-02 07:47:50|31564.7|31544.7|31565.5|31545.5|31567.2|31547.2|31564.7|31544.7|23
1643788080000|2022-02-02 07:48:00|31565.3|31545.3|31564.9|31544.9|31565.9|31545.9|31563.9|31543.9|21
1643788090000|2022-02-02 07:48:10|31565|31545|31563.8|31543.8|31565|31545|31563.1|31543.1|13
1643788100000|2022-02-02 07:48:20|31563.7|31543.7|31563.4|31543.4|31563.7|31543.7|31562.6|31542.6|10
1643788110000|2022-02-02 07:48:30|31563.6|31543.6|31562.6|31542.6|31565.6|31545.6|31561.8|31541.8|12
1643788120000|2022-02-02 07:48:40|31563|31543|31561.9|31541.9|31563.4|31543.4|31561.3|31541.3|11
1643788130000|2022-02-02 07:48:50|31562|31542|31563.4|31543.4|31563.9|31543.9|31562|31542|13
1643788140000|2022-02-02 07:49:00|31563.2|31543.2|31563.7|31543.7|31563.7|31543.7|31563.2|31543.2|10
1643788150000|2022-02-02 07:49:10|31563.9|31543.9|31563.7|31543.7|31564.4|31544.4|31563.7|31543.7|11
1643788160000|2022-02-02 07:49:20|31563|31543|31563|31543|31563.8|31543.8|31562.8|31542.8|16
1643788170000|2022-02-02 07:49:30|31562.3|31542.3|31562.5|31542.5|31563.5|31543.5|31561.9|31541.9|8
1643788180000|2022-02-02 07:49:40|31562.2|31542.2|31561.7|31541.7|31562.4|31542.4|31561.2|31541.2|15
1643788190000|2022-02-02 07:49:50|31561.4|31541.4|31551.7|31531.7|31572.6|31541.8|31551.7|31521.1|23
1643788200000|2022-02-02 07:50:00|31551.9|31531.9|31553.2|31533.2|31554.5|31534.5|31551.4|31531.4|22
1643788210000|2022-02-02 07:50:10|31553.3|31533.3|31554.1|31534.1|31554.5|31534.5|31552.5|31532.5|19
1643788220000|2022-02-02 07:50:20|31553.8|31533.8|31552.9|31532.9|31553.9|31533.9|31552.6|31532.6|21
1643788230000|2022-02-02 07:50:30|31553|31533|31553.2|31533.2|31554.1|31534.1|31552.1|31532.1|21
1643788240000|2022-02-02 07:50:40|31552.8|31532.8|31553.5|31533.5|31554.3|31534.3|31552.6|31532.6|20
1643788250000|2022-02-02 07:50:50|31553.9|31533.9|31553.3|31533.3|31554.3|31534.3|31553.3|31533.3|14
1643788260000|2022-02-02 07:51:00|31552.9|31532.9|31553.1|31533.1|31553.5|31533.5|31552.9|31532.9|11
1643788270000|2022-02-02 07:51:10|31553.8|31533.8|31543.9|31523.9|31554.7|31534.7|31543.9|31523.9|27
1643788280000|2022-02-02 07:51:20|31544.2|31524.2|31550.2|31530.2|31550.2|31530.2|31544.2|31524.2|29
1643788290000|2022-02-02 07:51:30|31546.6|31526.6|31547.1|31527.1|31549.1|31529.1|31545.9|31525.9|27
1643788300000|2022-02-02 07:51:40|31547.2|31527.2|31546.6|31526.6|31549|31529|31546.5|31526.5|11
1643788310000|2022-02-02 07:51:50|31546.1|31526.1|31544.8|31524.8|31546.3|31526.3|31544.2|31524.2|11
1643788320000|2022-02-02 07:52:00|31544.5|31524.5|31548.4|31528.4|31549.4|31529.4|31544.2|31524.2|15
1643788330000|2022-02-02 07:52:10|31548|31528|31546.5|31526.5|31549.8|31529.8|31545|31525|28
1643788340000|2022-02-02 07:52:20|31544.5|31524.5|31555.3|31535.3|31556|31536|31544.3|31524.3|37
1643788350000|2022-02-02 07:52:30|31555.6|31535.6|31555.7|31535.7|31556.3|31536.3|31554.1|31534.1|25
1643788360000|2022-02-02 07:52:40|31554.6|31534.6|31554.1|31534.1|31555.3|31535.3|31553.9|31533.9|11
1643788370000|2022-02-02 07:52:50|31554.2|31534.2|31554.8|31534.8|31554.8|31534.8|31553.7|31533.7|10
1643788380000|2022-02-02 07:53:00|31552.4|31532.4|31554.1|31534.1|31569.3|31534.9|31552.4|31519.3|20
1643788390000|2022-02-02 07:53:10|31554.3|31534.3|31549|31529|31554.4|31534.4|31547.7|31527.7|13
1643788400000|2022-02-02 07:53:20|31548.3|31528.3|31547.8|31527.8|31548.3|31528.3|31546|31526|27
1643788410000|2022-02-02 07:53:30|31548|31528|31545.9|31525.9|31548.2|31528.2|31545.7|31525.7|29
1643788420000|2022-02-02 07:53:40|31546|31526|31545.6|31525.6|31546.2|31526.2|31545.2|31525.2|31
1643788430000|2022-02-02 07:53:50|31545.7|31525.7|31547.2|31527.2|31547.3|31527.3|31544.8|31524.8|19
1643788440000|2022-02-02 07:54:00|31547|31527|31545.9|31525.9|31561.3|31527.6|31545.9|31511.3|24
1643788450000|2022-02-02 07:54:10|31545.8|31525.8|31545.4|31525.4|31547.1|31527.1|31544.4|31524.4|22
1643788460000|2022-02-02 07:54:20|31545.3|31525.3|31547.4|31527.4|31547.5|31527.5|31545.3|31525.3|19
1643788470000|2022-02-02 07:54:30|31547.5|31527.5|31543.3|31523.3|31547.7|31527.7|31543.3|31523.3|24
1643788480000|2022-02-02 07:54:40|31543.5|31523.5|31543.9|31523.9|31544.5|31524.5|31543.4|31523.4|18
1643788490000|2022-02-02 07:54:50|31544|31524|31543.6|31523.6|31545|31525|31543.6|31523.6|15
1643788500000|2022-02-02 07:55:00|31543.9|31523.9|31547.4|31527.4|31561.5|31527.5|31543.9|31509.3|25
1643788510000|2022-02-02 07:55:10|31547.1|31527.1|31551.8|31531.8|31552.4|31532.4|31546.8|31526.8|26
1643788520000|2022-02-02 07:55:20|31551.9|31531.9|31549.1|31529.1|31551.9|31531.9|31548.4|31528.4|22
1643788530000|2022-02-02 07:55:30|31549.3|31529.3|31562|31512|31565.1|31530.4|31547.7|31511.2|28
1643788540000|2022-02-02 07:55:40|31547.6|31527.6|31547.9|31527.9|31548.1|31528.1|31547.2|31527.2|22
1643788550000|2022-02-02 07:55:50|31548.1|31528.1|31548.2|31528.2|31548.6|31528.6|31548.1|31528.1|8
1643788560000|2022-02-02 07:56:00|31548.1|31528.1|31546.3|31526.3|31549.2|31529.2|31545.3|31525.3|23
1643788570000|2022-02-02 07:56:10|31547.2|31527.2|31546.7|31526.7|31548.3|31528.3|31546.7|31526.7|26
1643788580000|2022-02-02 07:56:20|31546.5|31526.5|31546.6|31526.6|31547.1|31527.1|31545.5|31525.5|13
1643788590000|2022-02-02 07:56:30|31546.4|31526.4|31546.2|31526.2|31546.9|31526.9|31545.6|31525.6|14
1643788600000|2022-02-02 07:56:40|31545|31525|31547.3|31527.3|31547.5|31527.5|31545|31525|17
1643788610000|2022-02-02 07:56:50|31547.2|31527.2|31546.1|31526.1|31547.5|31527.5|31546.1|31526.1|7
1643788620000|2022-02-02 07:57:00|31546|31526|31544.5|31524.5|31547.2|31527.2|31543.9|31523.9|19
1643788630000|2022-02-02 07:57:10|31544.6|31524.6|31544.4|31524.4|31544.8|31524.8|31543.2|31523.2|14
1643788640000|2022-02-02 07:57:20|31544.3|31524.3|31543.3|31523.3|31544.3|31524.3|31543|31523|14
1643788650000|2022-02-02 07:57:30|31543.4|31523.4|31544|31524|31544.1|31524.1|31543.1|31523.1|13
1643788660000|2022-02-02 07:57:40|31544.1|31524.1|31543.9|31523.9|31559.8|31526.3|31543.6|31508.2|21
1643788670000|2022-02-02 07:57:50|31544.3|31524.3|31544.1|31524.1|31544.7|31524.7|31542.5|31522.5|17
1643788680000|2022-02-02 07:58:00|31543.9|31523.9|31542.2|31522.2|31544.6|31524.6|31541.2|31521.2|24
1643788690000|2022-02-02 07:58:10|31541.8|31521.8|31543.1|31523.1|31543.9|31523.9|31541.8|31521.8|19
1643788700000|2022-02-02 07:58:20|31542.5|31522.5|31545.3|31525.3|31545.6|31525.6|31542.5|31522.5|25
1643788710000|2022-02-02 07:58:30|31545.1|31525.1|31545.8|31525.8|31546.1|31526.1|31544.5|31524.5|20
1643788720000|2022-02-02 07:58:40|31546.1|31526.1|31546.1|31526.1|31546.4|31526.4|31545.4|31525.4|21
1643788730000|2022-02-02 07:58:50|31546.3|31526.3|31544.9|31524.9|31546.6|31526.6|31544.8|31524.8|25
1643788740000|2022-02-02 07:59:00|31545.1|31525.1|31544.5|31524.5|31545.8|31525.8|31543.9|31523.9|20
1643788750000|2022-02-02 07:59:10|31544.8|31524.8|31540.8|31520.8|31544.8|31524.8|31539.8|31519.8|27
1643788760000|2022-02-02 07:59:20|31540.9|31520.9|31537|31517|31540.9|31520.9|31536.4|31516.4|19
1643788770000|2022-02-02 07:59:30|31536.8|31516.8|31534.7|31514.7|31537|31517|31532.5|31512.5|26
1643788780000|2022-02-02 07:59:40|31535|31515|31528.8|31508.8|31544.3|31515.8|31527|31492.7|31
1643788790000|2022-02-02 07:59:50|31529.6|31509.6|31547.8|31497.8|31548.1|31513.1|31529.6|31492.9|30
1643788800000|2022-02-02 08:00:00|31549.6|31499.6|31547.7|31497.7|31555.1|31519.9|31533.8|31497.1|37
1643788810000|2022-02-02 08:00:10|31547.4|31497.4|31530.7|31510.7|31548.3|31512.9|31528.7|31497.4|36
1643788820000|2022-02-02 08:00:20|31530.3|31510.3|31530.4|31510.4|31531.4|31511.4|31529.3|31509.3|27
1643788830000|2022-02-02 08:00:30|31530.6|31510.6|31530|31510|31531.1|31511.1|31528.5|31508.5|28
1643788840000|2022-02-02 08:00:40|31529.4|31509.4|31529.1|31509.1|31530|31510|31527.8|31507.8|27
1643788850000|2022-02-02 08:00:50|31530.3|31510.3|31528.9|31508.9|31531.5|31511.5|31524.5|31504.5|32
1643788860000|2022-02-02 08:01:00|31528.7|31508.7|31527.4|31507.4|31528.7|31508.7|31525.6|31505.6|31
1643788870000|2022-02-02 08:01:10|31527.6|31507.6|31532.5|31512.5|31532.5|31512.5|31527.4|31507.4|26
1643788880000|2022-02-02 08:01:20|31531.2|31511.2|31530.8|31510.8|31531.2|31511.2|31530.1|31510.1|24
1643788890000|2022-02-02 08:01:30|31530.7|31510.7|31530.1|31510.1|31531.4|31511.4|31527.7|31507.7|23
1643788900000|2022-02-02 08:01:40|31530.3|31510.3|31530|31510|31530.8|31510.8|31527.8|31507.8|28
1643788910000|2022-02-02 08:01:50|31529.9|31509.9|31533.1|31513.1|31533.5|31513.5|31529.5|31509.5|23
1643788920000|2022-02-02 08:02:00|31532.8|31512.8|31530.8|31510.8|31532.8|31512.8|31530|31510|26
1643788930000|2022-02-02 08:02:10|31530.3|31510.3|31525.4|31505.4|31530.9|31510.9|31525.1|31505.1|29
1643788940000|2022-02-02 08:02:20|31525.3|31505.3|31521.8|31501.8|31525.9|31505.9|31521.8|31501.8|28
1643788950000|2022-02-02 08:02:30|31519.3|31499.3|31514.5|31494.5|31521.8|31501.8|31513.8|31493.8|37
1643788960000|2022-02-02 08:02:40|31515.3|31495.3|31503.6|31483.6|31515.3|31495.3|31503|31483|33
1643788970000|2022-02-02 08:02:50|31503.8|31483.8|31506.3|31486.3|31506.4|31486.4|31503|31483|26
1643788980000|2022-02-02 08:03:00|31506.9|31486.9|31508|31488|31508.1|31488.1|31506.1|31486.1|26
1643788990000|2022-02-02 08:03:10|31507.6|31487.6|31506|31486|31508|31488|31505.8|31485.8|26
1643789000000|2022-02-02 08:03:20|31506.1|31486.1|31502.1|31482.1|31507|31487|31501.2|31481.2|31
1643789010000|2022-02-02 08:03:30|31502.2|31482.2|31502.5|31482.5|31503.5|31483.5|31502|31482|22
1643789020000|2022-02-02 08:03:40|31502.7|31482.7|31502.7|31482.7|31502.7|31482.7|31502.1|31482.1|19
1643789030000|2022-02-02 08:03:50|31502.6|31482.6|31501.2|31481.2|31502.9|31482.9|31499.1|31479.1|28
1643789040000|2022-02-02 08:04:00|31500.6|31480.6|31500|31480|31501.2|31481.2|31499.8|31479.8|15
1643789050000|2022-02-02 08:04:10|31500.2|31480.2|31500.6|31480.6|31502.7|31482.7|31499.7|31479.7|22
1643789060000|2022-02-02 08:04:20|31500.4|31480.4|31502.7|31482.7|31502.8|31482.8|31498.7|31478.7|29
1643789070000|2022-02-02 08:04:30|31502.2|31482.2|31500.6|31480.6|31502.2|31482.2|31499.6|31479.6|29
1643789080000|2022-02-02 08:04:40|31500.8|31480.8|31494.6|31474.6|31501|31481|31492.9|31472.9|32
1643789090000|2022-02-02 08:04:50|31494.5|31474.5|31493.1|31473.1|31494.8|31474.8|31491.7|31471.7|34
1643789100000|2022-02-02 08:05:00|31492.7|31472.7|31495.8|31475.8|31496.8|31476.8|31492.7|31472.7|28
1643789110000|2022-02-02 08:05:10|31496.2|31476.2|31497.1|31477.1|31497.1|31477.1|31495.3|31475.3|25
1643789120000|2022-02-02 08:05:20|31497.4|31477.4|31497.1|31477.1|31497.4|31477.4|31496.3|31476.3|23
1643789130000|2022-02-02 08:05:30|31497|31477|31496.3|31476.3|31497.2|31477.2|31494.8|31474.8|20
1643789140000|2022-02-02 08:05:40|31496.4|31476.4|31496.4|31476.4|31499.4|31479.4|31495.4|31475.4|32
1643789150000|2022-02-02 08:05:50|31496.1|31476.1|31495.7|31475.7|31496.7|31476.7|31495.6|31475.6|30
1643789160000|2022-02-02 08:06:00|31496.2|31476.2|31496.1|31476.1|31497|31477|31495.5|31475.5|20
1643789170000|2022-02-02 08:06:10|31496.5|31476.5|31495.7|31475.7|31497.3|31477.3|31495|31475|22
1643789180000|2022-02-02 08:06:20|31495.6|31475.6|31495.3|31475.3|31496.5|31476.5|31495.1|31475.1|19
1643789190000|2022-02-02 08:06:30|31495.1|31475.1|31484|31464|31496.2|31476.2|31483.3|31463.3|32
1643789200000|2022-02-02 08:06:40|31483.6|31463.6|31482.6|31462.6|31483.8|31463.8|31482.5|31462.5|28
1643789210000|2022-02-02 08:06:50|31482.7|31462.7|31485.1|31465.1|31490.4|31470.4|31480.9|31460.9|36
1643789220000|2022-02-02 08:07:00|31484.7|31464.7|31490.1|31470.1|31490.1|31470.1|31484.5|31464.5|29
1643789230000|2022-02-02 08:07:10|31491.8|31471.8|31476.4|31456.4|31493.1|31473.1|31476.4|31456.4|35
1643789240000|2022-02-02 08:07:20|31476.3|31456.3|31469|31449|31476.3|31456.3|31467.5|31447.5|34
1643789250000|2022-02-02 08:07:30|31468.9|31448.9|31469.2|31449.2|31469.5|31449.5|31468|31448|22
1643789260000|2022-02-02 08:07:40|31468.5|31448.5|31470.2|31450.2|31471.3|31451.3|31468.5|31448.5|25
1643789270000|2022-02-02 08:07:50|31469.2|31449.2|31469.4|31449.4|31470.6|31450.6|31468.6|31448.6|22
1643789280000|2022-02-02 08:08:00|31468.8|31448.8|31474.6|31454.6|31497.1|31461.8|31466.5|31437.9|36
1643789290000|2022-02-02 08:08:10|31474.1|31454.1|31474.3|31454.3|31474.8|31454.8|31472.5|31452.5|31
1643789300000|2022-02-02 08:08:20|31472.6|31452.6|31475.1|31455.1|31475.7|31455.7|31472.6|31452.6|27
1643789310000|2022-02-02 08:08:30|31474.9|31454.9|31477.8|31457.8|31493.5|31458|31474.1|31443.5|26
1643789320000|2022-02-02 08:08:40|31478.2|31458.2|31489.7|31439.7|31489.8|31458.6|31474.8|31439.6|23
1643789330000|2022-02-02 08:08:50|31489.4|31439.4|31474.6|31454.6|31490.2|31456.3|31474.6|31439.4|25
1643789340000|2022-02-02 08:09:00|31474.3|31454.3|31490.5|31440.5|31491.6|31458.5|31472.8|31440.5|23
1643789350000|2022-02-02 08:09:10|31493.1|31443.1|31480.4|31460.4|31493.1|31461.4|31477.2|31441.5|29
1643789360000|2022-02-02 08:09:20|31480.2|31460.2|31476.5|31456.5|31491.9|31460.2|31476.5|31439.1|25
1643789370000|2022-02-02 08:09:30|31476.4|31456.4|31476.5|31456.5|31477.8|31457.8|31475.5|31455.5|25
1643789380000|2022-02-02 08:09:40|31476.6|31456.6|31477.3|31457.3|31478.6|31458.6|31476.6|31456.6|24
1643789390000|2022-02-02 08:09:50|31477.7|31457.7|31476.3|31456.3|31478.7|31458.7|31475.9|31455.9|21
1643789400000|2022-02-02 08:10:00|31476.6|31456.6|31477.1|31457.1|31478.2|31458.2|31476.6|31456.6|20
1643789410000|2022-02-02 08:10:10|31477.3|31457.3|31477.4|31457.4|31478.3|31458.3|31476.2|31456.2|23
1643789420000|2022-02-02 08:10:20|31476.5|31456.5|31478.1|31458.1|31479.5|31459.5|31475|31455|26
1643789430000|2022-02-02 08:10:30|31478.4|31458.4|31479.4|31459.4|31479.9|31459.9|31477.5|31457.5|24
1643789440000|2022-02-02 08:10:40|31479|31459|31480.9|31460.9|31480.9|31460.9|31478.2|31458.2|18
1643789450000|2022-02-02 08:10:50|31480.8|31460.8|31480.5|31460.5|31481.3|31461.3|31480|31460|12
1643789460000|2022-02-02 08:11:00|31480.8|31460.8|31482.6|31462.6|31483|31463|31479.4|31459.4|20
1643789470000|2022-02-02 08:11:10|31482.7|31462.7|31488.3|31468.3|31489|31469|31482.2|31462.2|28
1643789480000|2022-02-02 08:11:20|31488.7|31468.7|31486|31466|31491.2|31471.2|31485.8|31465.8|30
1643789490000|2022-02-02 08:11:30|31485.7|31465.7|31489.9|31469.9|31505.1|31471|31485.2|31450.6|32
1643789500000|2022-02-02 08:11:40|31489.5|31469.5|31490|31470|31491|31471|31487.6|31467.6|30
1643789510000|2022-02-02 08:11:50|31489.4|31469.4|31487.7|31467.7|31489.6|31469.6|31485.8|31465.8|25
1643789520000|2022-02-02 08:12:00|31486.3|31466.3|31489.2|31469.2|31491.2|31471.2|31485.1|31465.1|35
1643789530000|2022-02-02 08:12:10|31489.1|31469.1|31486.4|31466.4|31489.3|31469.3|31483.9|31463.9|36
1643789540000|2022-02-02 08:12:20|31487.7|31467.7|31488.4|31468.4|31488.8|31468.8|31484.7|31464.7|30
1643789550000|2022-02-02 08:12:30|31488.9|31468.9|31485.1|31465.1|31504.3|31469.3|31484.8|31454.3|25
1643789560000|2022-02-02 08:12:40|31485.2|31465.2|31483.4|31463.4|31498.3|31465.8|31482.1|31447.3|35
1643789570000|2022-02-02 08:12:50|31482.1|31462.1|31482.8|31462.8|31500.3|31465.2|31481.9|31450.1|34
1643789580000|2022-02-02 08:13:00|31483|31463|31484.2|31464.2|31486|31466|31480.5|31460.5|38
1643789590000|2022-02-02 08:13:10|31482.2|31462.2|31482.4|31462.4|31485.3|31465.3|31480.8|31460.8|39
1643789600000|2022-02-02 08:13:20|31481.6|31461.6|31481.5|31461.5|31484|31464|31480.3|31460.3|36
1643789610000|2022-02-02 08:13:30|31481.3|31461.3|31484.6|31464.6|31484.6|31464.6|31479.4|31459.4|36
1643789620000|2022-02-02 08:13:40|31484.2|31464.2|31484.2|31464.2|31486|31466|31483|31463|33
1643789630000|2022-02-02 08:13:50|31484.8|31464.8|31484.5|31464.5|31486.5|31466.5|31483|31463|27
1643789640000|2022-02-02 08:14:00|31484.1|31464.1|31492.2|31472.2|31492.2|31472.2|31483.8|31463.8|32
1643789650000|2022-02-02 08:14:10|31492.5|31472.5|31493.9|31473.9|31495|31475|31490.8|31470.8|27
1643789660000|2022-02-02 08:14:20|31494.4|31474.4|31500.7|31480.7|31502|31482|31493.8|31473.8|31
1643789670000|2022-02-02 08:14:30|31500.5|31480.5|31500|31480|31517.8|31482.4|31499.6|31463.3|29
1643789680000|2022-02-02 08:14:40|31499.4|31479.4|31503.6|31483.6|31506.2|31486.2|31499.2|31479.2|37
1643789690000|2022-02-02 08:14:50|31501.6|31481.6|31500.2|31480.2|31503.7|31483.7|31499.7|31479.7|31
1643789700000|2022-02-02 08:15:00|31499.2|31479.2|31502.6|31482.6|31502.6|31482.6|31496.4|31476.4|32
1643789710000|2022-02-02 08:15:10|31503.1|31483.1|31501.3|31481.3|31503.1|31483.1|31501.3|31481.3|14
1643789720000|2022-02-02 08:15:20|31501.1|31481.1|31500.7|31480.7|31501.2|31481.2|31500.3|31480.3|27
1643789730000|2022-02-02 08:15:30|31500.9|31480.9|31498.2|31478.2|31501.1|31481.1|31498.2|31478.2|14
1643789740000|2022-02-02 08:15:40|31498.5|31478.5|31499.1|31479.1|31500.4|31480.4|31498.5|31478.5|21
1643789750000|2022-02-02 08:15:50|31498.9|31478.9|31498.2|31478.2|31501.3|31481.3|31498.2|31478.2|25
1643789760000|2022-02-02 08:16:00|31497.9|31477.9|31496.4|31476.4|31499.4|31479.4|31496.3|31476.3|28
1643789770000|2022-02-02 08:16:10|31497|31477|31496.7|31476.7|31498.2|31478.2|31496.3|31476.3|24
1643789780000|2022-02-02 08:16:20|31496.1|31476.1|31493.4|31473.4|31510.3|31476.7|31493.4|31460.3|14
1643789790000|2022-02-02 08:16:30|31493.9|31473.9|31495.8|31475.8|31496.5|31476.5|31491.9|31471.9|29
1643789800000|2022-02-02 08:16:40|31494.3|31474.3|31497.9|31477.9|31513.8|31478.8|31494.3|31462|19
1643789810000|2022-02-02 08:16:50|31497.4|31477.4|31502.1|31482.1|31502.5|31482.5|31497.3|31477.3|29
1643789820000|2022-02-02 08:17:00|31501.4|31481.4|31499.9|31479.9|31502.4|31482.4|31499.3|31479.3|31
1643789830000|2022-02-02 08:17:10|31500.3|31480.3|31499.3|31479.3|31500.3|31480.3|31498.5|31478.5|18
1643789840000|2022-02-02 08:17:20|31499.1|31479.1|31513.9|31463.9|31514.5|31479.6|31498.9|31463.9|14
1643789850000|2022-02-02 08:17:30|31513.8|31463.8|31513.7|31463.7|31513.8|31463.8|31513|31463|11
1643789860000|2022-02-02 08:17:40|31513.5|31463.5|31509.8|31459.8|31513.5|31479.7|31494.8|31459.8|15
1643789870000|2022-02-02 08:17:50|31510.9|31460.9|31503|31483|31511.9|31483.1|31496.5|31460.9|27
1643789880000|2022-02-02 08:18:00|31501|31481|31498.7|31478.7|31503.1|31483.1|31497.2|31477.2|31
1643789890000|2022-02-02 08:18:10|31499.7|31479.7|31500.3|31480.3|31501.7|31481.7|31498|31478|24
1643789900000|2022-02-02 08:18:20|31500.7|31480.7|31498.3|31478.3|31500.7|31480.7|31497.4|31477.4|27
1643789910000|2022-02-02 08:18:30|31498.4|31478.4|31501.6|31481.6|31504.5|31484.5|31497.9|31477.9|22
1643789920000|2022-02-02 08:18:40|31501.9|31481.9|31499.9|31479.9|31501.9|31481.9|31499.8|31479.8|24
1643789930000|2022-02-02 08:18:50|31500|31480|31510.7|31490.7|31525|31490.7|31498.2|31473.6|22
1643789940000|2022-02-02 08:19:00|31510.3|31490.3|31509.4|31489.4|31510.3|31490.3|31508.2|31488.2|31
1643789950000|2022-02-02 08:19:10|31508.8|31488.8|31507.1|31487.1|31523.1|31490.7|31506.7|31472.7|32
1643789960000|2022-02-02 08:19:20|31506.7|31486.7|31505.8|31485.8|31507.4|31487.4|31505.4|31485.4|34
1643789970000|2022-02-02 08:19:30|31505.9|31485.9|31507.5|31487.5|31507.5|31487.5|31503.3|31483.3|36
1643789980000|2022-02-02 08:19:40|31506.6|31486.6|31505.9|31485.9|31507.6|31487.6|31504.1|31484.1|32
1643789990000|2022-02-02 08:19:50|31505.6|31485.6|31500.9|31480.9|31506.3|31486.3|31500.4|31480.4|31
1643790000000|2022-02-02 08:20:00|31500.2|31480.2|31515.4|31465.4|31517.3|31482.4|31498.1|31465.4|30
1643790010000|2022-02-02 08:20:10|31515.5|31465.5|31497.6|31477.6|31515.5|31478.4|31496.3|31465.5|19
1643790020000|2022-02-02 08:20:20|31497.7|31477.7|31510.4|31460.4|31510.8|31477.8|31495.1|31459.1|31
1643790030000|2022-02-02 08:20:30|31510.2|31460.2|31506.8|31456.8|31510.5|31475.2|31490.3|31456.5|27
1643790040000|2022-02-02 08:20:40|31507.1|31457.1|31490.5|31470.5|31507.1|31470.6|31489.7|31456.6|19
1643790050000|2022-02-02 08:20:50|31490.1|31470.1|31491.5|31471.5|31491.9|31471.9|31490.1|31470.1|13
1643790060000|2022-02-02 08:21:00|31491.4|31471.4|31492|31472|31492|31472|31490.5|31470.5|17
1643790070000|2022-02-02 08:21:10|31492.1|31472.1|31491.9|31471.9|31492.1|31472.1|31491|31471|11
1643790080000|2022-02-02 08:21:20|31492|31472|31490.7|31470.7|31492.1|31472.1|31489.4|31469.4|20
1643790090000|2022-02-02 08:21:30|31489.3|31469.3|31490.4|31470.4|31490.6|31470.6|31485.9|31465.9|30
1643790100000|2022-02-02 08:21:40|31490.3|31470.3|31506.6|31456.6|31506.6|31470.9|31488.8|31456.6|16
1643790110000|2022-02-02 08:21:50|31506.7|31456.7|31491.7|31471.7|31506.8|31473.1|31490.9|31456.6|21
1643790120000|2022-02-02 08:22:00|31491.9|31471.9|31492.9|31472.9|31509.1|31473.4|31491.2|31456.7|23
1643790130000|2022-02-02 08:22:10|31492.8|31472.8|31491.3|31471.3|31495.1|31475.1|31491.3|31471.3|20
1643790140000|2022-02-02 08:22:20|31507.1|31457.1|31493.1|31473.1|31507.6|31473.4|31491.2|31457|23
1643790150000|2022-02-02 08:22:30|31493|31473|31494.6|31474.6|31495.5|31475.5|31492.5|31472.5|24
1643790160000|2022-02-02 08:22:40|31494.5|31474.5|31495.1|31475.1|31495.4|31475.4|31494.4|31474.4|12
1643790170000|2022-02-02 08:22:50|31510.4|31460.4|31492.5|31472.5|31510.4|31475.2|31491.7|31457.5|24
1643790180000|2022-02-02 08:23:00|31491.1|31471.1|31493.1|31473.1|31493.1|31473.1|31490.8|31470.8|24
1643790190000|2022-02-02 08:23:10|31493|31473|31490.5|31470.5|31493|31473|31490.5|31470.5|14
1643790200000|2022-02-02 08:23:20|31491.5|31471.5|31492.2|31472.2|31493.1|31473.1|31490|31470|23
1643790210000|2022-02-02 08:23:30|31492.3|31472.3|31492.1|31472.1|31492.3|31472.3|31491.1|31471.1|19
1643790220000|2022-02-02 08:23:40|31492|31472|31492.3|31472.3|31493.1|31473.1|31491.4|31471.4|16
1643790230000|2022-02-02 08:23:50|31492.8|31472.8|31491.9|31471.9|31508.5|31473.1|31491.2|31457|24
1643790240000|2022-02-02 08:24:00|31508.3|31458.3|31491.7|31471.7|31508.3|31473.3|31490|31458.3|22
1643790250000|2022-02-02 08:24:10|31491.5|31471.5|31489.8|31469.8|31492|31472|31489.4|31469.4|23
1643790260000|2022-02-02 08:24:20|31489.6|31469.6|31466|31446|31490.3|31470.3|31465.6|31429.9|35
1643790270000|2022-02-02 08:24:30|31465.9|31445.9|31468.3|31448.3|31470.8|31450.8|31465.9|31445.9|30
1643790280000|2022-02-02 08:24:40|31467.8|31447.8|31493.3|31443.3|31493.6|31456.9|31467.8|31437|32
1643790290000|2022-02-02 08:24:50|31476.8|31456.8|31472.9|31452.9|31486.5|31456.8|31468.6|31433.1|33
1643790300000|2022-02-02 08:25:00|31471.5|31451.5|31471.7|31451.7|31473.9|31453.9|31471.3|31451.3|29
1643790310000|2022-02-02 08:25:10|31471.6|31451.6|31467.4|31417.4|31483.4|31463.4|31452.7|31416|35
1643790320000|2022-02-02 08:25:20|31464.8|31414.8|31450|31430|31465.9|31430.5|31449.4|31413.4|31
1643790330000|2022-02-02 08:25:30|31449.9|31429.9|31461.8|31411.8|31463.8|31429.9|31449.2|31411.4|26
1643790340000|2022-02-02 08:25:40|31461.9|31411.9|31460.8|31410.8|31462.9|31412.9|31460.5|31410.5|28
1643790350000|2022-02-02 08:25:50|31461.2|31411.2|31463.3|31413.3|31463.8|31413.8|31460.8|31410.8|17
1643790360000|2022-02-02 08:26:00|31463.5|31413.5|31463.6|31413.6|31465.3|31415.3|31463.2|31413.2|31
1643790370000|2022-02-02 08:26:10|31463.9|31413.9|31464.7|31414.7|31465.3|31415.3|31463.3|31413.3|22
1643790380000|2022-02-02 08:26:20|31464.5|31414.5|31463.7|31413.7|31464.7|31414.7|31463.3|31413.3|19
1643790390000|2022-02-02 08:26:30|31464.1|31414.1|31444.3|31424.3|31464.3|31424.3|31444.3|31413.7|13
1643790400000|2022-02-02 08:26:40|31444.1|31424.1|31441.5|31421.5|31444.1|31424.1|31441.5|31421.5|27
1643790410000|2022-02-02 08:26:50|31440.9|31420.9|31449.6|31399.6|31456.1|31421.6|31436.6|31396.5|38
1643790420000|2022-02-02 08:27:00|31450.9|31400.9|31450.5|31400.5|31451.5|31401.5|31449.5|31399.5|30
1643790430000|2022-02-02 08:27:10|31450.7|31400.7|31450.7|31400.7|31451.8|31401.8|31449.8|31399.8|27
1643790440000|2022-02-02 08:27:20|31450.9|31400.9|31449.8|31399.8|31450.9|31400.9|31449.7|31399.7|19
1643790450000|2022-02-02 08:27:30|31449.7|31399.7|31427.8|31407.8|31450.1|31415|31425.7|31389|28
1643790460000|2022-02-02 08:27:40|31428.6|31408.6|31422.5|31402.5|31428.6|31408.6|31421.4|31401.4|33
1643790470000|2022-02-02 08:27:50|31422.3|31402.3|31413.3|31393.3|31422.8|31402.8|31412.8|31392.8|24
1643790480000|2022-02-02 08:28:00|31414.2|31394.2|31417|31397|31418.5|31398.5|31413.5|31393.5|26
1643790490000|2022-02-02 08:28:10|31417.1|31397.1|31436.1|31386.1|31436.1|31401.1|31416.7|31386.1|15
1643790500000|2022-02-02 08:28:20|31422.8|31402.8|31423|31403|31423|31403|31419.4|31399.4|26
1643790510000|2022-02-02 08:28:30|31422.9|31402.9|31419|31399|31423.2|31403.2|31418.8|31398.8|28
1643790520000|2022-02-02 08:28:40|31418.7|31398.7|31417.1|31397.1|31419.5|31399.5|31416.8|31396.8|22
1643790530000|2022-02-02 08:28:50|31417.7|31397.7|31418.9|31398.9|31420.5|31400.5|31417.1|31397.1|26
1643790540000|2022-02-02 08:29:00|31419.9|31399.9|31421.2|31401.2|31423.4|31403.4|31419.9|31399.9|25
1643790550000|2022-02-02 08:29:10|31421.1|31401.1|31416.1|31396.1|31421.4|31401.4|31415.2|31395.2|28
1643790560000|2022-02-02 08:29:20|31414.6|31394.6|31413.2|31393.2|31419.1|31399.1|31412.2|31392.2|30
1643790570000|2022-02-02 08:29:30|31411.2|31391.2|31410.8|31390.8|31412.4|31392.4|31410|31390|28
1643790580000|2022-02-02 08:29:40|31410.1|31390.1|31409.7|31389.7|31410.8|31390.8|31407.1|31387.1|32
1643790590000|2022-02-02 08:29:50|31409|31389|31409|31389|31410.9|31390.9|31408|31388|30
1643790600000|2022-02-02 08:30:00|31409.1|31389.1|31409.6|31389.6|31409.6|31389.6|31406.8|31386.8|20
1643790610000|2022-02-02 08:30:10|31409.9|31389.9|31404.8|31384.8|31409.9|31389.9|31404.8|31384.8|31
1643790620000|2022-02-02 08:30:20|31405.6|31385.6|31406.7|31386.7|31407.8|31387.8|31402.7|31382.7|32
1643790630000|2022-02-02 08:30:30|31405.6|31385.6|31419.4|31399.4|31438.2|31402.9|31405.6|31385.6|35
1643790640000|2022-02-02 08:30:40|31432.4|31382.4|31442.3|31392.3|31443.6|31404.3|31418|31382.2|35
1643790650000|2022-02-02 08:30:50|31440.2|31390.2|31422.2|31402.2|31442.1|31404.3|31420.4|31385|36
1643790660000|2022-02-02 08:31:00|31436.9|31386.9|31420.1|31400.1|31439.4|31401.3|31419.9|31385.1|26
1643790670000|2022-02-02 08:31:10|31420.3|31400.3|31420.8|31400.8|31423.5|31403.5|31420.1|31400.1|28
1643790680000|2022-02-02 08:31:20|31420.4|31400.4|31421.9|31401.9|31423.4|31403.4|31419.6|31399.6|18
1643790690000|2022-02-02 08:31:30|31422.4|31402.4|31419.5|31399.5|31422.9|31402.9|31419.2|31399.2|16
1643790700000|2022-02-02 08:31:40|31419.3|31399.3|31420.5|31400.5|31435.7|31402.8|31417.7|31382.4|24
1643790710000|2022-02-02 08:31:50|31420.9|31400.9|31441|31391|31441.9|31403.5|31417.4|31382.5|33
1643790720000|2022-02-02 08:32:00|31441.4|31391.4|31429.4|31409.4|31444.1|31409.4|31427|31389.6|25
1643790730000|2022-02-02 08:32:10|31428.9|31408.9|31444.5|31394.5|31444.5|31408.9|31426.3|31392.1|17
1643790740000|2022-02-02 08:32:20|31444.2|31394.2|31430|31410|31445.2|31410.4|31430|31392.7|20
1643790750000|2022-02-02 08:32:30|31430.1|31410.1|31418.3|31398.3|31430.1|31410.1|31417.2|31397.2|28
1643790760000|2022-02-02 08:32:40|31416.3|31396.3|31416.7|31396.7|31430.9|31398.9|31416.2|31380.9|32
1643790770000|2022-02-02 08:32:50|31416.3|31396.3|31418.1|31398.1|31418.1|31398.1|31415.3|31395.3|19
1643790780000|2022-02-02 08:33:00|31417.5|31397.5|31423.7|31403.7|31436.1|31404.4|31410.6|31382.8|33
1643790790000|2022-02-02 08:33:10|31420.1|31400.1|31428.2|31408.2|31444.6|31410.7|31420.1|31386.7|37
1643790800000|2022-02-02 08:33:20|31428.4|31408.4|31431.7|31411.7|31431.7|31411.7|31427.8|31407.8|31
1643790810000|2022-02-02 08:33:30|31431.6|31411.6|31432.7|31412.7|31432.7|31412.7|31430.6|31410.6|26
1643790820000|2022-02-02 08:33:40|31431.6|31411.6|31432.7|31412.7|31447.3|31412.7|31430.3|31395.3|30
1643790830000|2022-02-02 08:33:50|31432.4|31412.4|31430.8|31410.8|31445.7|31412.4|31429.5|31394.7|29
1643790840000|2022-02-02 08:34:00|31430.7|31410.7|31445|31395|31445.9|31412.4|31429|31394.8|29
1643790850000|2022-02-02 08:34:10|31443.7|31393.7|31431.1|31411.1|31443.9|31411.1|31428.3|31393.7|21
1643790860000|2022-02-02 08:34:20|31430.8|31410.8|31430.6|31410.6|31431|31411|31430.6|31410.6|7
1643790870000|2022-02-02 08:34:30|31430|31410|31432.8|31412.8|31432.8|31412.8|31429|31409|16
1643790880000|2022-02-02 08:34:40|31430|31410|31431.9|31411.9|31432.4|31412.4|31428.9|31408.9|18
1643790890000|2022-02-02 08:34:50|31430.8|31410.8|31431.8|31411.8|31432.8|31412.8|31430.3|31410.3|20
1643790900000|2022-02-02 08:35:00|31431.1|31411.1|31443.6|31393.6|31443.6|31413|31426.4|31392.9|26
1643790910000|2022-02-02 08:35:10|31444|31394|31432|31412|31444|31417.3|31427|31394|29
1643790920000|2022-02-02 08:35:20|31431.2|31411.2|31432.2|31412.2|31432.4|31412.4|31429.9|31409.9|19
1643790930000|2022-02-02 08:35:30|31432.6|31412.6|31432.1|31412.1|31433.3|31413.3|31431.7|31411.7|25
1643790940000|2022-02-02 08:35:40|31433.4|31413.4|31434.7|31414.7|31449.1|31415.2|31432|31396.3|32
1643790950000|2022-02-02 08:35:50|31435.1|31415.1|31435.9|31415.9|31436.2|31416.2|31435|31415|21
1643790960000|2022-02-02 08:36:00|31436|31416|31435.5|31415.5|31436.3|31416.3|31433.2|31413.2|30
1643790970000|2022-02-02 08:36:10|31435|31415|31436.8|31416.8|31436.9|31416.9|31434.1|31414.1|19
1643790980000|2022-02-02 08:36:20|31435.7|31415.7|31437.9|31417.9|31452.8|31418.6|31435.7|31402.4|23
1643790990000|2022-02-02 08:36:30|31438.2|31418.2|31437.5|31417.5|31439.6|31419.6|31435.3|31415.3|34
1643791000000|2022-02-02 08:36:40|31437|31417|31438.9|31418.9|31439.3|31419.3|31436.2|31416.2|25
1643791010000|2022-02-02 08:36:50|31439|31419|31440.8|31420.8|31441.5|31421.5|31435.2|31415.2|32
1643791020000|2022-02-02 08:37:00|31439.3|31419.3|31439|31419|31440.6|31420.6|31438.5|31418.5|27
1643791030000|2022-02-02 08:37:10|31439.1|31419.1|31439.7|31419.7|31440.4|31420.4|31438.4|31418.4|22
1643791040000|2022-02-02 08:37:20|31439.6|31419.6|31437.9|31417.9|31439.6|31419.6|31437.9|31417.9|14
1643791050000|2022-02-02 08:37:30|31438|31418|31439.9|31419.9|31439.9|31419.9|31437.2|31417.2|13
1643791060000|2022-02-02 08:37:40|31439.8|31419.8|31440.5|31420.5|31440.5|31420.5|31439.7|31419.7|12
1643791070000|2022-02-02 08:37:50|31440.4|31420.4|31441.8|31421.8|31441.8|31421.8|31439.7|31419.7|17
1643791080000|2022-02-02 08:38:00|31441.7|31421.7|31441|31421|31441.9|31421.9|31440.1|31420.1|15
1643791090000|2022-02-02 08:38:10|31440.9|31420.9|31440|31420|31441.6|31421.6|31438.9|31418.9|23
1643791100000|2022-02-02 08:38:20|31438.6|31418.6|31440.6|31420.6|31440.9|31420.9|31438.6|31418.6|24
1643791110000|2022-02-02 08:38:30|31440.5|31420.5|31442.9|31422.9|31457.6|31424.3|31440.5|31407.2|20
1643791120000|2022-02-02 08:38:40|31442.2|31422.2|31448.7|31428.7|31448.7|31428.7|31441.1|31421.1|32
1643791130000|2022-02-02 08:38:50|31448.2|31428.2|31447.5|31427.5|31449.7|31429.7|31447.1|31427.1|23
1643791140000|2022-02-02 08:39:00|31446.7|31426.7|31464.4|31414.4|31464.4|31429.7|31446.7|31413.7|24
1643791150000|2022-02-02 08:39:10|31463.8|31413.8|31450.2|31430.2|31464|31430.7|31449.9|31413.8|19
1643791160000|2022-02-02 08:39:20|31449.7|31429.7|31451|31431|31451.2|31431.2|31449.2|31429.2|16
1643791170000|2022-02-02 08:39:30|31450.8|31430.8|31452.4|31432.4|31452.4|31432.4|31450|31430|23
1643791180000|2022-02-02 08:39:40|31452.7|31432.7|31453|31433|31454.6|31434.6|31450|31430|29
1643791190000|2022-02-02 08:39:50|31452.7|31432.7|31448.2|31428.2|31463.2|31432.7|31447.5|31413.2|30
1643791200000|2022-02-02 08:40:00|31448|31428|31448.8|31428.8|31448.8|31428.8|31447|31427|20
1643791210000|2022-02-02 08:40:10|31448.9|31428.9|31474.8|31454.8|31478.3|31455.9|31448.6|31428.3|29
1643791220000|2022-02-02 08:40:20|31488.8|31438.8|31490.2|31440.2|31490.7|31440.7|31488.5|31438.5|25
1643791230000|2022-02-02 08:40:30|31490.1|31440.1|31489.4|31439.4|31490.6|31455.6|31475.6|31439|17
1643791240000|2022-02-02 08:40:40|31489.5|31439.5|31498|31448|31498|31448|31488.2|31438.2|36
1643791250000|2022-02-02 08:40:50|31497.6|31447.6|31492.7|31442.7|31497.6|31447.6|31492.7|31442.7|28
1643791260000|2022-02-02 08:41:00|31492.8|31442.8|31474|31454|31492.8|31458.3|31474|31441|28
1643791270000|2022-02-02 08:41:10|31489.5|31439.5|31495|31445|31495.2|31455.5|31475.5|31438.4|28
1643791280000|2022-02-02 08:41:20|31495.4|31445.4|31495.5|31445.5|31495.7|31445.7|31494.8|31444.8|17
1643791290000|2022-02-02 08:41:30|31495.2|31445.2|31495.4|31445.4|31495.5|31445.5|31495|31445|13
1643791300000|2022-02-02 08:41:40|31480.7|31460.7|31480|31460|31480.7|31460.7|31479.9|31459.9|8
1643791310000|2022-02-02 08:41:50|31480.1|31460.1|31480.3|31460.3|31481.3|31461.3|31480|31460|12
1643791320000|2022-02-02 08:42:00|31480.2|31460.2|31492.7|31442.7|31492.7|31460.3|31473.6|31436|29
1643791330000|2022-02-02 08:42:10|31492.9|31442.9|31477.9|31457.9|31493.2|31457.9|31477.3|31441.1|23
1643791340000|2022-02-02 08:42:20|31477.8|31457.8|31477.1|31457.1|31477.8|31457.8|31476.5|31456.5|20
1643791350000|2022-02-02 08:42:30|31477.4|31457.4|31476.3|31456.3|31478|31458|31475.8|31455.8|16
1643791360000|2022-02-02 08:42:40|31476.9|31456.9|31475.5|31455.5|31478.8|31458.8|31475.5|31455.5|18
1643791370000|2022-02-02 08:42:50|31476.2|31456.2|31477.1|31457.1|31493.1|31458.5|31475|31439|23
1643791380000|2022-02-02 08:43:00|31477.4|31457.4|31476.7|31456.7|31480.1|31460.1|31476.3|31456.3|28
1643791390000|2022-02-02 08:43:10|31477|31457|31476.1|31456.1|31479.3|31459.3|31476.1|31456.1|20
1643791400000|2022-02-02 08:43:20|31477.1|31457.1|31476.9|31456.9|31478.3|31458.3|31476.4|31456.4|20
1643791410000|2022-02-02 08:43:30|31478.5|31458.5|31478.3|31458.3|31479.4|31459.4|31476.7|31456.7|20
1643791420000|2022-02-02 08:43:40|31479.7|31459.7|31474|31454|31479.7|31459.7|31469.6|31449.6|24
1643791430000|2022-02-02 08:43:50|31473.6|31453.6|31477.6|31457.6|31488.2|31457.6|31473.1|31438.2|28
1643791440000|2022-02-02 08:44:00|31478.2|31458.2|31477.8|31457.8|31489.7|31459.4|31475.1|31439.7|29
1643791450000|2022-02-02 08:44:10|31478.2|31458.2|31479.6|31459.6|31494.5|31459.9|31477.9|31444.5|24
1643791460000|2022-02-02 08:44:20|31481.4|31461.4|31475.5|31455.5|31481.4|31461.4|31475.3|31455.3|27
1643791470000|2022-02-02 08:44:30|31475.3|31455.3|31477|31457|31478|31458|31473.9|31453.9|21
1643791480000|2022-02-02 08:44:40|31476.9|31456.9|31476.6|31456.6|31477.3|31457.3|31476.6|31456.6|13
1643791490000|2022-02-02 08:44:50|31476.5|31456.5|31474.6|31454.6|31476.5|31456.5|31473.6|31453.6|11
1643791500000|2022-02-02 08:45:00|31473.9|31453.9|31474.2|31454.2|31476.1|31456.1|31473.9|31453.9|28
1643791510000|2022-02-02 08:45:10|31475|31455|31477.3|31457.3|31478.6|31458.6|31474.6|31454.6|27
1643791520000|2022-02-02 08:45:20|31477.4|31457.4|31477.4|31457.4|31477.8|31457.8|31477|31457|15
1643791530000|2022-02-02 08:45:30|31477.3|31457.3|31474.8|31454.8|31477.3|31457.3|31474.8|31454.8|18
1643791540000|2022-02-02 08:45:40|31474.9|31454.9|31473.5|31453.5|31475.1|31455.1|31472|31452|23
1643791550000|2022-02-02 08:45:50|31472.9|31452.9|31473.5|31453.5|31473.5|31453.5|31469.6|31449.6|29
1643791560000|2022-02-02 08:46:00|31473.7|31453.7|31479.5|31459.5|31487.3|31459.5|31472.9|31437.3|36
1643791570000|2022-02-02 08:46:10|31479|31459|31473.6|31453.6|31479|31459|31473.5|31453.5|28
1643791580000|2022-02-02 08:46:20|31474.1|31454.1|31474|31454|31474.9|31454.9|31473.3|31453.3|27
1643791590000|2022-02-02 08:46:30|31473.6|31453.6|31473.8|31453.8|31473.8|31453.8|31471.7|31451.7|16
1643791600000|2022-02-02 08:46:40|31473.6|31453.6|31475|31455|31475.6|31455.6|31473.6|31453.6|21
1643791610000|2022-02-02 08:46:50|31474.9|31454.9|31476|31456|31476.3|31456.3|31474.9|31454.9|18
1643791620000|2022-02-02 08:47:00|31476.2|31456.2|31475.4|31455.4|31476.2|31456.2|31473.8|31453.8|21
1643791630000|2022-02-02 08:47:10|31475.9|31455.9|31476|31456|31476.1|31456.1|31474.7|31454.7|16
1643791640000|2022-02-02 08:47:20|31475.9|31455.9|31479.2|31459.2|31480.9|31460.9|31475.9|31455.9|29
1643791650000|2022-02-02 08:47:30|31479.1|31459.1|31481.8|31461.8|31482.3|31462.3|31478.3|31458.3|25
1643791660000|2022-02-02 08:47:40|31481.3|31461.3|31480.6|31460.6|31481.6|31461.6|31480.3|31460.3|22
1643791670000|2022-02-02 08:47:50|31480.7|31460.7|31480.4|31460.4|31481.9|31461.9|31479.4|31459.4|21
1643791680000|2022-02-02 08:48:00|31480|31460|31478.4|31458.4|31480|31460|31478.4|31458.4|12
1643791690000|2022-02-02 08:48:10|31478.6|31458.6|31479.4|31459.4|31497|31461.4|31478.6|31446.5|17
1643791700000|2022-02-02 08:48:20|31480.8|31460.8|31487.8|31467.8|31487.9|31467.9|31479.2|31459.2|35
1643791710000|2022-02-02 08:48:30|31489|31469|31487|31467|31489.3|31469.3|31485.7|31465.7|29
1643791720000|2022-02-02 08:48:40|31487.7|31467.7|31480.6|31460.6|31488|31468|31479.7|31459.7|28
1643791730000|2022-02-02 08:48:50|31481.5|31461.5|31486.3|31466.3|31499.8|31466.6|31480.5|31449.8|26
1643791740000|2022-02-02 08:49:00|31485.6|31465.6|31485.2|31465.2|31487|31467|31483.9|31463.9|24
1643791750000|2022-02-02 08:49:10|31485.6|31465.6|31485.5|31465.5|31486.2|31466.2|31484.8|31464.8|14
1643791760000|2022-02-02 08:49:20|31485|31465|31484.3|31464.3|31485.5|31465.5|31483.7|31463.7|25
1643791770000|2022-02-02 08:49:30|31483.9|31463.9|31483.4|31463.4|31485.2|31465.2|31483.4|31463.4|20
1643791780000|2022-02-02 08:49:40|31483.5|31463.5|31482|31462|31483.7|31463.7|31481.5|31461.5|25
1643791790000|2022-02-02 08:49:50|31482.1|31462.1|31479.7|31459.7|31483|31463|31476.8|31456.8|21
1643791800000|2022-02-02 08:50:00|31480.1|31460.1|31480.5|31460.5|31480.7|31460.7|31478.9|31458.9|19
1643791810000|2022-02-02 08:50:10|31480.6|31460.6|31479.6|31459.6|31480.9|31460.9|31478.8|31458.8|22
1643791820000|2022-02-02 08:50:20|31479.2|31459.2|31478.6|31458.6|31481|31461|31477.9|31457.9|28
1643791830000|2022-02-02 08:50:30|31478.3|31458.3|31475.7|31455.7|31490.5|31459.1|31474.5|31439.7|26
1643791840000|2022-02-02 08:50:40|31475.8|31455.8|31477.6|31457.6|31478.6|31458.6|31475.2|31455.2|18
1643791850000|2022-02-02 08:50:50|31478.9|31458.9|31478.5|31458.5|31480.3|31460.3|31477.2|31457.2|22
1643791860000|2022-02-02 08:51:00|31478.7|31458.7|31481.8|31461.8|31481.9|31461.9|31476.7|31456.7|32
1643791870000|2022-02-02 08:51:10|31480.8|31460.8|31483.8|31463.8|31497.8|31465.6|31480.8|31446.2|31
1643791880000|2022-02-02 08:51:20|31484|31464|31485.9|31465.9|31486.1|31466.1|31483.5|31463.5|19
1643791890000|2022-02-02 08:51:30|31485.5|31465.5|31489.4|31469.4|31489.5|31469.5|31485.5|31465.5|28
1643791900000|2022-02-02 08:51:40|31489.5|31469.5|31489.8|31469.8|31490.8|31470.8|31488|31468|29
1643791910000|2022-02-02 08:51:50|31489.6|31469.6|31506.3|31456.3|31508.2|31473.3|31489.4|31454.5|36
1643791920000|2022-02-02 08:52:00|31506.6|31456.6|31487.9|31467.9|31507.4|31471.5|31487.2|31453.7|33
1643791930000|2022-02-02 08:52:10|31486.7|31466.7|31488|31468|31488.9|31468.9|31484.6|31464.6|31
1643791940000|2022-02-02 08:52:20|31487.7|31467.7|31495.3|31475.3|31495.6|31475.6|31487.3|31467.3|26
1643791950000|2022-02-02 08:52:30|31496.1|31476.1|31496.3|31476.3|31501.3|31481.3|31490.6|31470.6|37
1643791960000|2022-02-02 08:52:40|31496.6|31476.6|31491.6|31471.6|31497.4|31477.4|31491.5|31471.5|34
1643791970000|2022-02-02 08:52:50|31491.9|31471.9|31491.7|31471.7|31492.9|31472.9|31490.3|31470.3|35
1643791980000|2022-02-02 08:53:00|31490.7|31470.7|31492.3|31472.3|31492.8|31472.8|31489.9|31469.9|33
1643791990000|2022-02-02 08:53:10|31492.7|31472.7|31492.3|31472.3|31494|31474|31491.3|31471.3|34
1643792000000|2022-02-02 08:53:20|31492.9|31472.9|31535.7|31485.7|31535.7|31485.7|31492.3|31461.5|36
1643792010000|2022-02-02 08:53:30|31535.6|31485.6|31535.1|31485.1|31536.3|31486.3|31534.4|31484.4|21
1643792020000|2022-02-02 08:53:40|31536|31486|31534.1|31484.1|31536.1|31486.1|31533.5|31483.5|15
1643792030000|2022-02-02 08:53:50|31534.5|31484.5|31530.6|31480.6|31535.8|31485.8|31530.6|31480.6|27
1643792040000|2022-02-02 08:54:00|31531.3|31481.3|31530.7|31480.7|31531.4|31481.4|31527.7|31477.7|39
1643792050000|2022-02-02 08:54:10|31530.5|31480.5|31527.1|31477.1|31530.5|31480.5|31524.2|31474.2|35
1643792060000|2022-02-02 08:54:20|31526.4|31476.4|31529.1|31479.1|31531|31481|31526.2|31476.2|25
1643792070000|2022-02-02 08:54:30|31528.8|31478.8|31526.3|31476.3|31528.9|31478.9|31524.7|31474.7|26
1643792080000|2022-02-02 08:54:40|31527|31477|31526.9|31476.9|31527.5|31477.5|31525.8|31475.8|21
1643792090000|2022-02-02 08:54:50|31527.5|31477.5|31528.2|31478.2|31528.4|31478.4|31526.2|31476.2|26
1643792100000|2022-02-02 08:55:00|31528.1|31478.1|31527.5|31477.5|31529.5|31479.5|31525.3|31475.3|23
1643792110000|2022-02-02 08:55:10|31512|31492|31515.6|31465.6|31524.8|31492.5|31512|31465.4|36
1643792120000|2022-02-02 08:55:20|31516.4|31466.4|31518.7|31468.7|31519.4|31469.4|31515.3|31465.3|32
1643792130000|2022-02-02 08:55:30|31519.4|31469.4|31519|31469|31519.8|31469.8|31519|31469|20
1643792140000|2022-02-02 08:55:40|31519.3|31469.3|31515.5|31465.5|31519.3|31469.3|31514.8|31464.8|26
1643792150000|2022-02-02 08:55:50|31513|31463|31512.9|31462.9|31516.5|31466.5|31512.8|31462.8|25
1643792160000|2022-02-02 08:56:00|31499.6|31479.6|31512.9|31462.9|31515.1|31479.6|31499.5|31462.2|32
1643792170000|2022-02-02 08:56:10|31497.1|31477.1|31511.3|31461.3|31512|31477.9|31497.1|31461|24
1643792180000|2022-02-02 08:56:20|31508.4|31458.4|31507.5|31457.5|31512.1|31476.9|31493.1|31456.9|28
1643792190000|2022-02-02 08:56:30|31507.4|31457.4|31507|31457|31509.2|31474.2|31490.7|31455|31
1643792200000|2022-02-02 08:56:40|31506.9|31456.9|31504.4|31454.4|31508.2|31470.9|31488.8|31452.9|28
1643792210000|2022-02-02 08:56:50|31503.5|31453.5|31486.8|31466.8|31503.5|31469.3|31486.8|31452.4|28
1643792220000|2022-02-02 08:57:00|31485.8|31465.8|31490.1|31470.1|31490.1|31470.1|31485.8|31465.8|16
1643792230000|2022-02-02 08:57:10|31490.6|31470.6|31506.2|31456.2|31507.3|31472.7|31489.6|31453.9|33
1643792240000|2022-02-02 08:57:20|31491.2|31471.2|31490.3|31470.3|31491.4|31471.4|31488.9|31468.9|25
1643792250000|2022-02-02 08:57:30|31490.2|31470.2|31488.9|31468.9|31506.4|31471.9|31488.4|31453.6|34
1643792260000|2022-02-02 08:57:40|31488.4|31468.4|31489|31469|31489.8|31469.8|31488.4|31468.4|32
1643792270000|2022-02-02 08:57:50|31489.2|31469.2|31487.2|31467.2|31490.4|31470.4|31486.9|31466.9|29
1643792280000|2022-02-02 08:58:00|31487.3|31467.3|31486.9|31466.9|31500.5|31467.8|31486|31449.9|27
1643792290000|2022-02-02 08:58:10|31487.3|31467.3|31486.3|31466.3|31502.1|31467.4|31485.5|31451.7|30
1643792300000|2022-02-02 08:58:20|31486.7|31466.7|31486|31466|31488.2|31468.2|31485.1|31465.1|22
1643792310000|2022-02-02 08:58:30|31486.2|31466.2|31485.5|31465.5|31486.4|31466.4|31482|31462|25
1643792320000|2022-02-02 08:58:40|31485|31465|31485.1|31465.1|31485.2|31465.2|31482.2|31462.2|26
1643792330000|2022-02-02 08:58:50|31484.9|31464.9|31485.4|31465.4|31486.4|31466.4|31482.4|31462.4|23
1643792340000|2022-02-02 08:59:00|31485.5|31465.5|31484.6|31464.6|31487.5|31467.5|31484.4|31464.4|27
1643792350000|2022-02-02 08:59:10|31484.4|31464.4|31483.8|31463.8|31484.8|31464.8|31482|31462|26
1643792360000|2022-02-02 08:59:20|31483.7|31463.7|31479|31459|31484.1|31464.1|31479|31459|27
1643792370000|2022-02-02 08:59:30|31481.6|31461.6|31479.8|31459.8|31481.6|31461.6|31476.1|31456.1|35
1643792380000|2022-02-02 08:59:40|31479.4|31459.4|31484.2|31464.2|31484.2|31464.2|31478.7|31458.7|35
1643792390000|2022-02-02 08:59:50|31481.2|31461.2|31483.3|31463.3|31485.6|31465.6|31480.3|31460.3|33
1643792400000|2022-02-02 09:00:00|31483.8|31463.8|31481.6|31461.6|31483.8|31463.8|31477.1|31457.1|35
1643792410000|2022-02-02 09:00:10|31482.4|31462.4|31481.6|31461.6|31483.4|31463.4|31481.5|31461.5|24
1643792420000|2022-02-02 09:00:20|31482.8|31462.8|31484.8|31464.8|31485|31465|31482.2|31462.2|20
1643792430000|2022-02-02 09:00:30|31484.6|31464.6|31487.1|31467.1|31488.4|31468.4|31484.2|31464.2|30
1643792440000|2022-02-02 09:00:40|31487.5|31467.5|31496.4|31476.4|31496.9|31476.9|31485.9|31465.9|30
1643792450000|2022-02-02 09:00:50|31496.9|31476.9|31504.4|31484.4|31506.8|31486.8|31496.9|31476.9|29
1643792460000|2022-02-02 09:01:00|31503.9|31483.9|31513.5|31463.5|31514.7|31483.9|31498.4|31461.8|35
1643792470000|2022-02-02 09:01:10|31513.4|31463.4|31506.5|31456.5|31513.5|31476.6|31494.4|31454.7|31
1643792480000|2022-02-02 09:01:20|31507.6|31457.6|31491.4|31471.4|31509.7|31474.6|31491.3|31456.3|35
1643792490000|2022-02-02 09:01:30|31491.1|31471.1|31494.7|31474.7|31511.3|31476.9|31491.1|31457.9|39
1643792500000|2022-02-02 09:01:40|31498.1|31478.1|31493.8|31473.8|31498.2|31478.2|31493.8|31473.8|27
1643792510000|2022-02-02 09:01:50|31494.4|31474.4|31495|31475|31496|31476|31492.9|31472.9|27
1643792520000|2022-02-02 09:02:00|31495.1|31475.1|31496.4|31476.4|31496.8|31476.8|31494.8|31474.8|21
1643792530000|2022-02-02 09:02:10|31496.9|31476.9|31496.9|31476.9|31498.2|31478.2|31496.3|31476.3|21
1643792540000|2022-02-02 09:02:20|31497.6|31477.6|31496.3|31476.3|31498.5|31478.5|31495.8|31475.8|22
1643792550000|2022-02-02 09:02:30|31496.5|31476.5|31500.1|31480.1|31500.2|31480.2|31496.5|31476.5|28
1643792560000|2022-02-02 09:02:40|31499.8|31479.8|31505.7|31485.7|31520.1|31485.7|31499.8|31467.4|25
1643792570000|2022-02-02 09:02:50|31506.1|31486.1|31506.7|31486.7|31506.7|31486.7|31505.7|31485.7|20
1643792580000|2022-02-02 09:03:00|31506.6|31486.6|31501|31481|31507.7|31487.7|31499.9|31479.9|25
1643792590000|2022-02-02 09:03:10|31501.1|31481.1|31499.2|31479.2|31501.1|31481.1|31499|31479|23
1643792600000|2022-02-02 09:03:20|31501.7|31481.7|31499.2|31479.2|31501.7|31481.7|31497.7|31477.7|30
1643792610000|2022-02-02 09:03:30|31499.6|31479.6|31508.4|31458.4|31508.4|31479.6|31490.8|31457|34
1643792620000|2022-02-02 09:03:40|31507.9|31457.9|31492.2|31472.2|31508.8|31472.4|31488.7|31454.3|33
1643792630000|2022-02-02 09:03:50|31492.1|31472.1|31492.7|31472.7|31494.4|31474.4|31492.1|31472.1|25
1643792640000|2022-02-02 09:04:00|31494.5|31474.5|31501.1|31481.1|31501.7|31481.7|31494.5|31474.5|36
1643792650000|2022-02-02 09:04:10|31501.6|31481.6|31501.6|31481.6|31516.6|31483.1|31499.6|31465.7|34
1643792660000|2022-02-02 09:04:20|31502.2|31482.2|31513.2|31463.2|31516.9|31482.2|31501.9|31462.2|34
1643792670000|2022-02-02 09:04:30|31512.9|31462.9|31513.4|31463.4|31514.3|31476.6|31496.6|31462|28
1643792680000|2022-02-02 09:04:40|31513.7|31463.7|31513.4|31463.4|31515|31465|31513.2|31463.2|27
1643792690000|2022-02-02 09:04:50|31513.5|31463.5|31498.9|31478.9|31516.9|31480.4|31498.7|31463.5|29
1643792700000|2022-02-02 09:05:00|31499.5|31479.5|31507|31487|31521.3|31487|31499.5|31470.5|30
1643792710000|2022-02-02 09:05:10|31507.9|31487.9|31520.3|31470.3|31520.3|31488.3|31505.2|31469.6|21
1643792720000|2022-02-02 09:05:20|31520.1|31470.1|31520.5|31470.5|31520.5|31470.5|31519.5|31469.5|22
1643792730000|2022-02-02 09:05:30|31520.3|31470.3|31522.9|31472.9|31523.2|31489.1|31505.3|31469.7|28
1643792740000|2022-02-02 09:05:40|31523.1|31473.1|31507.4|31487.4|31525.1|31490.2|31507|31472.3|28
1643792750000|2022-02-02 09:05:50|31508.4|31488.4|31512.2|31492.2|31512.3|31492.3|31508.4|31488.4|30
1643792760000|2022-02-02 09:06:00|31512|31492|31510.8|31490.8|31512|31492|31510.4|31490.4|26
1643792770000|2022-02-02 09:06:10|31511.8|31491.8|31511.6|31491.6|31512.6|31492.6|31511.2|31491.2|18
1643792780000|2022-02-02 09:06:20|31511.5|31491.5|31511.7|31491.7|31511.9|31491.9|31510.3|31490.3|18
1643792790000|2022-02-02 09:06:30|31510.1|31490.1|31511.3|31491.3|31512.6|31492.6|31510.1|31490.1|20
1643792800000|2022-02-02 09:06:40|31511.8|31491.8|31512|31492|31528|31493.6|31509.5|31476.8|29
1643792810000|2022-02-02 09:06:50|31511.9|31491.9|31510.5|31490.5|31511.9|31491.9|31510|31490|29
1643792820000|2022-02-02 09:07:00|31510.3|31490.3|31512.1|31492.1|31512.1|31492.1|31510|31490|19
1643792830000|2022-02-02 09:07:10|31512|31492|31513.2|31493.2|31514.5|31494.5|31511.6|31491.6|16
1643792840000|2022-02-02 09:07:20|31513.1|31493.1|31513.5|31493.5|31513.5|31493.5|31511.7|31491.7|12
1643792850000|2022-02-02 09:07:30|31513.9|31493.9|31515.5|31495.5|31515.5|31495.5|31513.4|31493.4|24
1643792860000|2022-02-02 09:07:40|31513.9|31493.9|31508.9|31488.9|31527.1|31494.3|31508.9|31477.1|31
1643792870000|2022-02-02 09:07:50|31510.2|31490.2|31500.8|31480.8|31513.4|31493.4|31500.8|31480.8|37
1643792880000|2022-02-02 09:08:00|31501.5|31481.5|31502.5|31482.5|31519.7|31485.1|31500.2|31465.7|35
1643792890000|2022-02-02 09:08:10|31503.4|31483.4|31498.3|31478.3|31517.4|31484.2|31497.3|31462.4|36
1643792900000|2022-02-02 09:08:20|31497.6|31477.6|31514.4|31464.4|31515.8|31479.3|31497.6|31462.7|35
1643792910000|2022-02-02 09:08:30|31514.7|31464.7|31512.5|31462.5|31516.1|31477.9|31497.6|31461.8|37
1643792920000|2022-02-02 09:08:40|31512.8|31462.8|31511.6|31461.6|31514.1|31464.1|31511.5|31461.5|30
1643792930000|2022-02-02 09:08:50|31512.6|31462.6|31513.1|31463.1|31513.3|31463.3|31511.4|31461.4|27
1643792940000|2022-02-02 09:09:00|31513|31463|31512.9|31462.9|31513.5|31463.5|31511.1|31461.1|32
1643792950000|2022-02-02 09:09:10|31511.3|31461.3|31513|31463|31513.1|31463.1|31511|31461|30
1643792960000|2022-02-02 09:09:20|31512.8|31462.8|31512.6|31462.6|31513|31478|31497.8|31461.4|26
1643792970000|2022-02-02 09:09:30|31497.3|31477.3|31510.8|31460.8|31513.9|31478.8|31496.3|31460.8|34
1643792980000|2022-02-02 09:09:40|31511.8|31461.8|31494.1|31474.1|31512.7|31474.1|31492.6|31459.5|17
1643792990000|2022-02-02 09:09:50|31493.4|31473.4|31505.9|31455.9|31508.9|31473.4|31488.1|31453.1|34
1643793000000|2022-02-02 09:10:00|31505.8|31455.8|31506.1|31456.1|31508.2|31458.2|31505.6|31455.6|24
1643793010000|2022-02-02 09:10:10|31506.5|31456.5|31504.9|31454.9|31507|31457|31504.7|31454.7|16
1643793020000|2022-02-02 09:10:20|31504.7|31454.7|31504.7|31454.7|31506.7|31469.7|31489.7|31454.4|21
1643793030000|2022-02-02 09:10:30|31501.8|31451.8|31487.2|31467.2|31502.4|31468.2|31486.1|31451.2|25
1643793040000|2022-02-02 09:10:40|31487.4|31467.4|31486|31466|31487.4|31467.4|31485.3|31465.3|28
1643793050000|2022-02-02 09:10:50|31485.9|31465.9|31505.9|31455.9|31506.1|31466.2|31484.8|31453.5|23
1643793060000|2022-02-02 09:11:00|31506.4|31456.4|31505.1|31455.1|31506.4|31456.4|31504.7|31454.7|15
1643793070000|2022-02-02 09:11:10|31504.9|31454.9|31505|31455|31506.3|31456.3|31504.4|31454.4|28
1643793080000|2022-02-02 09:11:20|31505.2|31455.2|31503.7|31453.7|31505.5|31455.5|31503.4|31453.4|19
1643793090000|2022-02-02 09:11:30|31503.8|31453.8|31505.8|31455.8|31506.1|31456.1|31503.8|31453.8|21
1643793100000|2022-02-02 09:11:40|31506|31456|31506.1|31456.1|31506.1|31456.1|31504.8|31454.8|10
1643793110000|2022-02-02 09:11:50|31505.8|31455.8|31505.3|31455.3|31506.6|31456.6|31505.2|31455.2|18
1643793120000|2022-02-02 09:12:00|31505.6|31455.6|31507.1|31457.1|31507.4|31457.4|31505.6|31455.6|12
1643793130000|2022-02-02 09:12:10|31506.8|31456.8|31518|31468|31518.9|31484|31501.1|31456.8|32
1643793140000|2022-02-02 09:12:20|31518.4|31468.4|31505|31485|31521|31486.2|31504.8|31467.5|32
1643793150000|2022-02-02 09:12:30|31505.2|31485.2|31504.8|31484.8|31505.2|31485.2|31504.5|31484.5|16
1643793160000|2022-02-02 09:12:40|31504.9|31484.9|31505.2|31485.2|31521.2|31487.8|31504.9|31469.6|31
1643793170000|2022-02-02 09:12:50|31506.1|31486.1|31504.6|31484.6|31520.7|31486.7|31504.6|31469.9|22
1643793180000|2022-02-02 09:13:00|31505|31485|31508.7|31488.7|31523.9|31490.5|31504.5|31473.6|25
1643793190000|2022-02-02 09:13:10|31509.2|31489.2|31509.1|31489.1|31524.3|31489.5|31508.3|31473.4|16
1643793200000|2022-02-02 09:13:20|31509.3|31489.3|31523.5|31473.5|31523.6|31489.9|31508.1|31473|29
1643793210000|2022-02-02 09:13:30|31522.9|31472.9|31509|31489|31523.6|31489.6|31508.7|31472.9|12
1643793220000|2022-02-02 09:13:40|31509.3|31489.3|31510.2|31490.2|31511.5|31491.5|31508.6|31488.6|13
1643793230000|2022-02-02 09:13:50|31510.4|31490.4|31510.3|31490.3|31511|31491|31510.3|31490.3|14
1643793240000|2022-02-02 09:14:00|31510.2|31490.2|31509.4|31489.4|31510.3|31490.3|31509.4|31489.4|9
1643793250000|2022-02-02 09:14:10|31509.2|31489.2|31509|31489|31509.5|31489.5|31508.7|31488.7|18
1643793260000|2022-02-02 09:14:20|31509.3|31489.3|31510.2|31490.2|31510.6|31490.6|31508.1|31488.1|22
1643793270000|2022-02-02 09:14:30|31524.5|31474.5|31525.9|31475.9|31526.3|31492|31512|31474.5|23
1643793280000|2022-02-02 09:14:40|31526.1|31476.1|31526.6|31476.6|31527.5|31477.5|31525.3|31475.3|21
1643793290000|2022-02-02 09:14:50|31526.5|31476.5|31527.6|31477.6|31528.4|31478.4|31526.4|31476.4|17
1643793300000|2022-02-02 09:15:00|31527.4|31477.4|31527|31477|31528|31478|31526.5|31476.5|19
1643793310000|2022-02-02 09:15:10|31527.1|31477.1|31511|31491|31527.1|31491.9|31510.1|31475.8|27
1643793320000|2022-02-02 09:15:20|31511.7|31491.7|31511.2|31491.2|31511.9|31491.9|31510.7|31490.7|18
1643793330000|2022-02-02 09:15:30|31511.1|31491.1|31511.3|31491.3|31511.9|31491.9|31510.9|31490.9|20
1643793340000|2022-02-02 09:15:40|31509.5|31489.5|31510.3|31490.3|31511.5|31491.5|31509.5|31489.5|21
1643793350000|2022-02-02 09:15:50|31510.5|31490.5|31510.8|31490.8|31511.3|31491.3|31509.8|31489.8|19
1643793360000|2022-02-02 09:16:00|31510.3|31490.3|31523.7|31473.7|31523.7|31490.8|31508.5|31472.8|22
1643793370000|2022-02-02 09:16:10|31523.5|31473.5|31524.2|31474.2|31526.5|31491.6|31510.3|31473.5|23
1643793380000|2022-02-02 09:16:20|31523.9|31473.9|31524.7|31474.7|31524.7|31474.7|31523.9|31473.9|16
1643793390000|2022-02-02 09:16:30|31523.8|31473.8|31510.1|31490.1|31524.8|31490.1|31509.9|31473.1|21
1643793400000|2022-02-02 09:16:40|31509.7|31489.7|31523.3|31473.3|31525.2|31489.7|31508.7|31473.2|24
1643793410000|2022-02-02 09:16:50|31523.2|31473.2|31509.9|31489.9|31525.1|31489.9|31509.8|31473.2|25
1643793420000|2022-02-02 09:17:00|31509.1|31489.1|31522.6|31472.6|31524.9|31489.7|31509|31472.1|22
1643793430000|2022-02-02 09:17:10|31522.5|31472.5|31508.6|31488.6|31523.3|31489.3|31508.2|31472.5|19
1643793440000|2022-02-02 09:17:20|31508.4|31488.4|31507.4|31487.4|31510|31490|31507.4|31487.4|17
1643793450000|2022-02-02 09:17:30|31507|31487|31519.7|31469.7|31521|31487|31503.3|31469.7|22
1643793460000|2022-02-02 09:17:40|31519.6|31469.6|31504.3|31484.3|31520.6|31486.8|31504.1|31468.9|24
1643793470000|2022-02-02 09:17:50|31505.3|31485.3|31505.3|31485.3|31506.3|31486.3|31504.1|31484.1|21
1643793480000|2022-02-02 09:18:00|31505.1|31485.1|31507.2|31487.2|31510.6|31490.6|31505|31485|29
1643793490000|2022-02-02 09:18:10|31507.4|31487.4|31502.6|31482.6|31517.7|31488|31502.3|31467.7|25
1643793500000|2022-02-02 09:18:20|31502.7|31482.7|31504|31484|31504|31484|31502.4|31482.4|21
1643793510000|2022-02-02 09:18:30|31504.2|31484.2|31503.7|31483.7|31504.2|31484.2|31503.5|31483.5|11
1643793520000|2022-02-02 09:18:40|31503.5|31483.5|31502.1|31482.1|31503.8|31483.8|31501.6|31481.6|10
1643793530000|2022-02-02 09:18:50|31501.9|31481.9|31502.9|31482.9|31504|31484|31501.9|31481.9|16
1643793540000|2022-02-02 09:19:00|31502.4|31482.4|31520.3|31470.3|31520.3|31485.2|31501|31469.3|23
1643793550000|2022-02-02 09:19:10|31519.8|31469.8|31521.1|31471.1|31521.1|31471.1|31518.9|31468.9|22
1643793560000|2022-02-02 09:19:20|31520.9|31470.9|31522.3|31472.3|31522.3|31472.3|31520.9|31470.9|14
1643793570000|2022-02-02 09:19:30|31522.2|31472.2|31523.6|31473.6|31523.8|31473.8|31521.1|31471.1|16
1643793580000|2022-02-02 09:19:40|31523.7|31473.7|31522.8|31472.8|31523.7|31473.7|31522.7|31472.7|17
1643793590000|2022-02-02 09:19:50|31522.7|31472.7|31507.9|31487.9|31522.7|31488.4|31506.6|31471.8|9
1643793600000|2022-02-02 09:20:00|31507.6|31487.6|31507.7|31487.7|31507.7|31487.7|31507.2|31487.2|13
1643793610000|2022-02-02 09:20:10|31507.8|31487.8|31523.1|31473.1|31523.5|31488.7|31507.8|31472.4|12
1643793620000|2022-02-02 09:20:20|31523.6|31473.6|31523.1|31473.1|31523.7|31473.7|31523|31473|19
1643793630000|2022-02-02 09:20:30|31523|31473|31507.7|31487.7|31523.7|31488.4|31507.6|31472.7|19
1643793640000|2022-02-02 09:20:40|31507.6|31487.6|31506|31486|31508|31488|31506|31486|19
1643793650000|2022-02-02 09:20:50|31506.2|31486.2|31506.9|31486.9|31507.2|31487.2|31506.2|31486.2|22
1643793660000|2022-02-02 09:21:00|31506.5|31486.5|31508.4|31488.4|31510.4|31490.4|31506.5|31486.5|16
1643793670000|2022-02-02 09:21:10|31508.6|31488.6|31523.7|31473.7|31524.3|31489.5|31507.6|31473.2|12
1643793680000|2022-02-02 09:21:20|31525.3|31475.3|31512.8|31492.8|31525.3|31494.4|31510.9|31474.9|28
1643793690000|2022-02-02 09:21:30|31512.9|31492.9|31514|31494|31516.8|31496.8|31512.9|31492.9|31
1643793700000|2022-02-02 09:21:40|31514.2|31494.2|31515.2|31495.2|31516.7|31496.7|31514.2|31494.2|21
1643793710000|2022-02-02 09:21:50|31515.1|31495.1|31515.7|31495.7|31516.6|31496.6|31515.1|31495.1|12
1643793720000|2022-02-02 09:22:00|31516.1|31496.1|31517.4|31497.4|31517.7|31497.7|31516.1|31496.1|25
1643793730000|2022-02-02 09:22:10|31518|31498|31517.6|31497.6|31518.1|31498.1|31517.2|31497.2|15
1643793740000|2022-02-02 09:22:20|31517.5|31497.5|31523.8|31503.8|31523.8|31503.8|31517.4|31497.4|15
1643793750000|2022-02-02 09:22:30|31519.6|31499.6|31521.2|31501.2|31523.8|31503.8|31519.5|31499.5|27
1643793760000|2022-02-02 09:22:40|31521.4|31501.4|31522.5|31502.5|31522.5|31502.5|31520.6|31500.6|21
1643793770000|2022-02-02 09:22:50|31522.4|31502.4|31520.7|31500.7|31522.5|31502.5|31520.7|31500.7|11
1643793780000|2022-02-02 09:23:00|31520.8|31500.8|31522|31502|31522.6|31502.6|31520.4|31500.4|19
1643793790000|2022-02-02 09:23:10|31521.9|31501.9|31524.1|31504.1|31524.6|31504.6|31521.3|31501.3|19
1643793800000|2022-02-02 09:23:20|31524.3|31504.3|31523.2|31503.2|31524.5|31504.5|31523.2|31503.2|17
1643793810000|2022-02-02 09:23:30|31523.3|31503.3|31524.5|31504.5|31524.9|31504.9|31522.9|31502.9|14
1643793820000|2022-02-02 09:23:40|31524.6|31504.6|31525.3|31505.3|31525.8|31505.8|31524.4|31504.4|15
1643793830000|2022-02-02 09:23:50|31525.4|31505.4|31527|31507|31527.4|31507.4|31523.5|31503.5|24
1643793840000|2022-02-02 09:24:00|31526.6|31506.6|31540.4|31520.4|31555.6|31520.9|31526.6|31503.9|34
1643793850000|2022-02-02 09:24:10|31539.8|31519.8|31556|31506|31557.6|31521.5|31539.4|31505.7|25
1643793860000|2022-02-02 09:24:20|31555.8|31505.8|31543.1|31523.1|31556.7|31524.3|31543.1|31505.8|26
1643793870000|2022-02-02 09:24:30|31543.3|31523.3|31543.5|31523.5|31544.3|31524.3|31543.1|31523.1|15
1643793880000|2022-02-02 09:24:40|31543.4|31523.4|31557.7|31507.7|31560.7|31525|31540.3|31506.7|25
1643793890000|2022-02-02 09:24:50|31557.9|31507.9|31545.4|31525.4|31559.6|31525.4|31542|31507.4|27
1643793900000|2022-02-02 09:25:00|31545.7|31525.7|31548.1|31528.1|31549|31529|31545.7|31525.7|32
1643793910000|2022-02-02 09:25:10|31548.2|31528.2|31546.6|31526.6|31563.8|31528.2|31546.3|31512.1|21
1643793920000|2022-02-02 09:25:20|31546.8|31526.8|31546.7|31526.7|31547.4|31527.4|31546.5|31526.5|12
1643793930000|2022-02-02 09:25:30|31546.8|31526.8|31547.6|31527.6|31548|31528|31546.4|31526.4|17
1643793940000|2022-02-02 09:25:40|31547.7|31527.7|31546.5|31526.5|31547.7|31527.7|31546.5|31526.5|15
1643793950000|2022-02-02 09:25:50|31547.1|31527.1|31546.4|31526.4|31550|31530|31543.8|31523.8|21
1643793960000|2022-02-02 09:26:00|31546.3|31526.3|31546.8|31526.8|31547.3|31527.3|31545.9|31525.9|23
1643793970000|2022-02-02 09:26:10|31546.5|31526.5|31559.7|31509.7|31561.9|31527.2|31543.7|31509.2|18
1643793980000|2022-02-02 09:26:20|31559.8|31509.8|31540.7|31520.7|31559.8|31522.7|31539.7|31506.3|25
1643793990000|2022-02-02 09:26:30|31541|31521|31540.3|31520.3|31541.3|31521.3|31539.4|31519.4|19
1643794000000|2022-02-02 09:26:40|31540.2|31520.2|31532.8|31512.8|31552.2|31520.7|31531.3|31501.5|27
1643794010000|2022-02-02 09:26:50|31533.4|31513.4|31547.8|31497.8|31549.6|31513.4|31533.4|31497.4|22
1643794020000|2022-02-02 09:27:00|31548.7|31498.7|31533.1|31513.1|31550.4|31513.7|31533.1|31497.4|22
1643794030000|2022-02-02 09:27:10|31533.2|31513.2|31547.5|31497.5|31548.7|31513.9|31532.8|31497.4|17
1643794040000|2022-02-02 09:27:20|31532.9|31512.9|31548.6|31498.6|31548.6|31514|31531.2|31498.6|27
1643794050000|2022-02-02 09:27:30|31549.4|31499.4|31534|31514|31550.3|31514.9|31532.1|31499.4|27
1643794060000|2022-02-02 09:27:40|31533.5|31513.5|31532.3|31512.3|31534.2|31514.2|31532.3|31512.3|20
1643794070000|2022-02-02 09:27:50|31532.5|31512.5|31534|31514|31534|31514|31532|31512|23
1643794080000|2022-02-02 09:28:00|31533.4|31513.4|31530.9|31510.9|31549|31513.4|31530.5|31496.1|29
1643794090000|2022-02-02 09:28:10|31530.7|31510.7|31530.2|31510.2|31546.5|31511.9|31530.2|31496.3|27
1643794100000|2022-02-02 09:28:20|31530.3|31510.3|31535|31515|31549.2|31515|31530.3|31498.3|26
1643794110000|2022-02-02 09:28:30|31534.5|31514.5|31534.7|31514.7|31535.8|31515.8|31533.8|31513.8|22
1643794120000|2022-02-02 09:28:40|31534.8|31514.8|31536.5|31516.5|31537|31517|31534.8|31514.8|19
1643794130000|2022-02-02 09:28:50|31535.9|31515.9|31536.1|31516.1|31536.8|31516.8|31535.8|31515.8|15
1643794140000|2022-02-02 09:29:00|31536.3|31516.3|31535.8|31515.8|31536.9|31516.9|31535.2|31515.2|17
1643794150000|2022-02-02 09:29:10|31535.7|31515.7|31533.8|31513.8|31537.9|31517.9|31533.6|31513.6|19
1643794160000|2022-02-02 09:29:20|31534.4|31514.4|31534.5|31514.5|31535.6|31515.6|31533.9|31513.9|16
1643794170000|2022-02-02 09:29:30|31534.9|31514.9|31539.3|31519.3|31539.9|31519.9|31534.9|31514.9|24
1643794180000|2022-02-02 09:29:40|31539.4|31519.4|31537.3|31517.3|31539.8|31519.8|31536.9|31516.9|21
1643794190000|2022-02-02 09:29:50|31537.6|31517.6|31538.3|31518.3|31538.8|31518.8|31537|31517|17
1643794200000|2022-02-02 09:30:00|31538.4|31518.4|31557.2|31537.2|31575|31538.8|31535.5|31515.5|32
1643794210000|2022-02-02 09:30:10|31558.2|31538.2|31560.8|31540.8|31577.3|31541.4|31557.6|31522.2|32
1643794220000|2022-02-02 09:30:20|31559.4|31539.4|31558|31538|31576.8|31539.6|31554.6|31522.1|32
1643794230000|2022-02-02 09:30:30|31558.7|31538.7|31553.4|31533.4|31575.3|31539.7|31551.3|31523.7|24
1643794240000|2022-02-02 09:30:40|31554.1|31534.1|31552.3|31532.3|31571.5|31536.5|31550.8|31518.1|33
1643794250000|2022-02-02 09:30:50|31551.9|31531.9|31550.3|31530.3|31552.4|31532.4|31549.8|31529.8|24
1643794260000|2022-02-02 09:31:00|31550.8|31530.8|31549.3|31529.3|31550.8|31530.8|31548.9|31528.9|25
1643794270000|2022-02-02 09:31:10|31549.6|31529.6|31547.2|31527.2|31565|31530.5|31547.2|31513.9|30
1643794280000|2022-02-02 09:31:20|31547|31527|31557|31507|31563.6|31528.3|31540.1|31505.8|32
1643794290000|2022-02-02 09:31:30|31556.6|31506.6|31555.8|31505.8|31556.6|31521.8|31539.6|31505|29
1643794300000|2022-02-02 09:31:40|31555.2|31505.2|31538.8|31518.8|31556.6|31519.2|31538.3|31503.9|25
1643794310000|2022-02-02 09:31:50|31539.1|31519.1|31553.5|31503.5|31554.2|31519.1|31538.2|31502.5|29
1643794320000|2022-02-02 09:32:00|31553.6|31503.6|31539.4|31519.4|31555|31519.4|31537.7|31503.6|26
1643794330000|2022-02-02 09:32:10|31539.8|31519.8|31541.7|31521.7|31555.4|31521.9|31539.8|31504.9|21
1643794340000|2022-02-02 09:32:20|31541.9|31521.9|31543.1|31523.1|31543.9|31523.9|31541.6|31521.6|33
1643794350000|2022-02-02 09:32:30|31543.2|31523.2|31544.7|31524.7|31562.6|31527.2|31542.7|31511.1|37
1643794360000|2022-02-02 09:32:40|31543.7|31523.7|31543.3|31523.3|31544.8|31524.8|31541.4|31521.4|32
1643794370000|2022-02-02 09:32:50|31543.2|31523.2|31544.6|31524.6|31545.8|31525.8|31543.2|31523.2|24
1643794380000|2022-02-02 09:33:00|31544.5|31524.5|31542.6|31522.6|31545.3|31525.3|31542.6|31522.6|32
1643794390000|2022-02-02 09:33:10|31542.5|31522.5|31550.4|31530.4|31550.8|31530.8|31540|31520|36
1643794400000|2022-02-02 09:33:20|31550.5|31530.5|31546.3|31526.3|31551|31531|31546.1|31526.1|33
1643794410000|2022-02-02 09:33:30|31546.4|31526.4|31545.4|31525.4|31546.4|31526.4|31544|31524|25
1643794420000|2022-02-02 09:33:40|31545.1|31525.1|31546.2|31526.2|31547.3|31527.3|31544.8|31524.8|26
1643794430000|2022-02-02 09:33:50|31546.3|31526.3|31545.9|31525.9|31546.6|31526.6|31545.1|31525.1|30
1643794440000|2022-02-02 09:34:00|31545.8|31525.8|31545.7|31525.7|31546.3|31526.3|31545.1|31525.1|16
1643794450000|2022-02-02 09:34:10|31545.8|31525.8|31545.6|31525.6|31547.3|31527.3|31545|31525|32
1643794460000|2022-02-02 09:34:20|31545.5|31525.5|31545.3|31525.3|31546|31526|31545.3|31525.3|21
1643794470000|2022-02-02 09:34:30|31545.1|31525.1|31544.6|31524.6|31545.3|31525.3|31542.6|31522.6|27
1643794480000|2022-02-02 09:34:40|31544.5|31524.5|31541.3|31521.3|31545|31525|31541.3|31521.3|26
1643794490000|2022-02-02 09:34:50|31541|31521|31540.9|31520.9|31541.6|31521.6|31539.7|31519.7|30
1643794500000|2022-02-02 09:35:00|31540.8|31520.8|31540.2|31520.2|31543.8|31523.8|31539.7|31519.7|33
1643794510000|2022-02-02 09:35:10|31540.6|31520.6|31542|31522|31542.5|31522.5|31540.4|31520.4|24
1643794520000|2022-02-02 09:35:20|31542.1|31522.1|31544.6|31524.6|31544.7|31524.7|31541.2|31521.2|27
1643794530000|2022-02-02 09:35:30|31545.2|31525.2|31545.9|31525.9|31546.9|31526.9|31544|31524|24
1643794540000|2022-02-02 09:35:40|31545.7|31525.7|31544|31524|31546.1|31526.1|31544|31524|23
1643794550000|2022-02-02 09:35:50|31544.3|31524.3|31543.2|31523.2|31558.4|31524.3|31542.1|31508.4|28
1643794560000|2022-02-02 09:36:00|31543.1|31523.1|31544.8|31524.8|31546.3|31526.3|31543.1|31523.1|32
1643794570000|2022-02-02 09:36:10|31545|31525|31543.1|31523.1|31545.8|31525.8|31543.1|31523.1|28
1643794580000|2022-02-02 09:36:20|31544.5|31524.5|31547.9|31527.9|31547.9|31527.9|31543.1|31523.1|26
1643794590000|2022-02-02 09:36:30|31547|31527|31547.3|31527.3|31547.4|31527.4|31546.3|31526.3|17
1643794600000|2022-02-02 09:36:40|31547.7|31527.7|31549.1|31529.1|31549.1|31529.1|31546.6|31526.6|28
1643794610000|2022-02-02 09:36:50|31548.9|31528.9|31549.8|31529.8|31549.8|31529.8|31547.5|31527.5|32
1643794620000|2022-02-02 09:37:00|31549.6|31529.6|31547.7|31527.7|31551|31531|31544.5|31524.5|34
1643794630000|2022-02-02 09:37:10|31547.2|31527.2|31548.2|31528.2|31549.5|31529.5|31547.1|31527.1|36
1643794640000|2022-02-02 09:37:20|31546.3|31526.3|31546.1|31526.1|31546.4|31526.4|31544.7|31524.7|28
1643794650000|2022-02-02 09:37:30|31545.1|31525.1|31545.9|31525.9|31547.1|31527.1|31545.1|31525.1|31
1643794660000|2022-02-02 09:37:40|31545.7|31525.7|31547.6|31527.6|31548.7|31528.7|31545.6|31525.6|24
1643794670000|2022-02-02 09:37:50|31547.9|31527.9|31545.9|31525.9|31549.2|31529.2|31545.9|31525.9|29
1643794680000|2022-02-02 09:38:00|31545.8|31525.8|31545.5|31525.5|31546.7|31526.7|31543|31523|20
1643794690000|2022-02-02 09:38:10|31545.7|31525.7|31545.7|31525.7|31546.1|31526.1|31543.6|31523.6|29
1643794700000|2022-02-02 09:38:20|31546.8|31526.8|31543.5|31523.5|31546.8|31526.8|31542.5|31522.5|27
1643794710000|2022-02-02 09:38:30|31543|31523|31546.5|31526.5|31547.9|31527.9|31542.6|31522.6|35
1643794720000|2022-02-02 09:38:40|31546.3|31526.3|31543|31523|31548.4|31528.4|31542.5|31522.5|30
1643794730000|2022-02-02 09:38:50|31543.6|31523.6|31545.1|31525.1|31546.4|31526.4|31542.9|31522.9|30
1643794740000|2022-02-02 09:39:00|31545.3|31525.3|31545.1|31525.1|31547.9|31527.9|31543.9|31523.9|28
1643794750000|2022-02-02 09:39:10|31545.5|31525.5|31546|31526|31546.1|31526.1|31543.6|31523.6|25
1643794760000|2022-02-02 09:39:20|31545.5|31525.5|31544.4|31524.4|31546.2|31526.2|31543|31523|25
1643794770000|2022-02-02 09:39:30|31544.6|31524.6|31547.5|31527.5|31547.8|31527.8|31543.2|31523.2|26
1643794780000|2022-02-02 09:39:40|31547.3|31527.3|31547.7|31527.7|31547.8|31527.8|31546.2|31526.2|23
1643794790000|2022-02-02 09:39:50|31547.9|31527.9|31547.6|31527.6|31547.9|31527.9|31545.8|31525.8|21
1643794800000|2022-02-02 09:40:00|31547.2|31527.2|31548.7|31528.7|31549.7|31529.7|31547.1|31527.1|26
1643794810000|2022-02-02 09:40:10|31548.8|31528.8|31545.8|31525.8|31549|31529|31545.8|31525.8|26
1643794820000|2022-02-02 09:40:20|31547|31527|31545|31525|31547.8|31527.8|31543.8|31523.8|31
1643794830000|2022-02-02 09:40:30|31545.2|31525.2|31543.3|31523.3|31547.7|31527.7|31542.8|31522.8|30
1643794840000|2022-02-02 09:40:40|31543.6|31523.6|31541.4|31521.4|31543.8|31523.8|31541.2|31521.2|28
1643794850000|2022-02-02 09:40:50|31542.7|31522.7|31540.9|31520.9|31543.9|31523.9|31540.3|31520.3|15
1643794860000|2022-02-02 09:41:00|31540|31520|31539.8|31519.8|31542.6|31522.6|31539.3|31519.3|22
1643794870000|2022-02-02 09:41:10|31542.1|31522.1|31540.2|31520.2|31544.8|31524.8|31539.9|31519.9|23
1643794880000|2022-02-02 09:41:20|31540.6|31520.6|31542.1|31522.1|31543.3|31523.3|31540.6|31520.6|29
1643794890000|2022-02-02 09:41:30|31541.6|31521.6|31545.2|31525.2|31546.7|31526.7|31540|31520|28
1643794900000|2022-02-02 09:41:40|31544.3|31524.3|31542.7|31522.7|31545.4|31525.4|31542.5|31522.5|21
1643794910000|2022-02-02 09:41:50|31542.9|31522.9|31542.6|31522.6|31544|31524|31539.8|31519.8|25
1643794920000|2022-02-02 09:42:00|31543.4|31523.4|31542.5|31522.5|31545.1|31525.1|31541.2|31521.2|27
1643794930000|2022-02-02 09:42:10|31542.6|31522.6|31541.5|31521.5|31545|31525|31540.8|31520.8|26
1643794940000|2022-02-02 09:42:20|31541.8|31521.8|31543|31523|31543.1|31523.1|31541.3|31521.3|13
1643794950000|2022-02-02 09:42:30|31543.2|31523.2|31543|31523|31545.7|31525.7|31539.6|31519.6|25
1643794960000|2022-02-02 09:42:40|31543.4|31523.4|31542.9|31522.9|31543.4|31523.4|31541|31521|18
1643794970000|2022-02-02 09:42:50|31543|31523|31540.4|31520.4|31547.4|31527.4|31540|31520|26
1643794980000|2022-02-02 09:43:00|31539.1|31519.1|31540|31520|31541.9|31521.9|31538.4|31518.4|22
1643794990000|2022-02-02 09:43:10|31539.7|31519.7|31539.8|31519.8|31540.5|31520.5|31537.9|31517.9|20
1643795000000|2022-02-02 09:43:20|31539.7|31519.7|31539.4|31519.4|31541.9|31521.9|31538.5|31518.5|23
1643795010000|2022-02-02 09:43:30|31538.2|31518.2|31541.5|31521.5|31541.9|31521.9|31538.2|31518.2|18
1643795020000|2022-02-02 09:43:40|31541.1|31521.1|31543.9|31523.9|31543.9|31523.9|31540.7|31520.7|23
1643795030000|2022-02-02 09:43:50|31543.7|31523.7|31541.9|31521.9|31544.9|31524.9|31541.1|31521.1|27
1643795040000|2022-02-02 09:44:00|31545.1|31525.1|31543|31523|31545.5|31525.5|31542.5|31522.5|19
1643795050000|2022-02-02 09:44:10|31542.9|31522.9|31542.1|31522.1|31543.8|31523.8|31541.5|31521.5|22
1643795060000|2022-02-02 09:44:20|31540.1|31520.1|31539.6|31519.6|31541.1|31521.1|31539.6|31519.6|19
1643795070000|2022-02-02 09:44:30|31539.5|31519.5|31540.6|31520.6|31540.9|31520.9|31538.6|31518.6|22
1643795080000|2022-02-02 09:44:40|31540.3|31520.3|31541.2|31521.2|31545.3|31525.3|31540.3|31520.3|25
1643795090000|2022-02-02 09:44:50|31541.3|31521.3|31540.7|31520.7|31544.3|31524.3|31540.7|31520.7|23
1643795100000|2022-02-02 09:45:00|31541.2|31521.2|31543.4|31523.4|31547.2|31527.2|31540.9|31520.9|32
1643795110000|2022-02-02 09:45:10|31544.4|31524.4|31542|31522|31544.5|31524.5|31541.1|31521.1|24
1643795120000|2022-02-02 09:45:20|31542.8|31522.8|31544|31524|31544.1|31524.1|31542.3|31522.3|19
1643795130000|2022-02-02 09:45:30|31544.3|31524.3|31548.4|31528.4|31548.4|31528.4|31543.6|31523.6|23
1643795140000|2022-02-02 09:45:40|31548.1|31528.1|31548.7|31528.7|31549.8|31529.8|31547|31527|17
1643795150000|2022-02-02 09:45:50|31548.3|31528.3|31547|31527|31548.4|31528.4|31546.4|31526.4|19
1643795160000|2022-02-02 09:46:00|31546.7|31526.7|31550.3|31530.3|31551.7|31531.7|31546.7|31526.7|14
1643795170000|2022-02-02 09:46:10|31550.1|31530.1|31550.5|31530.5|31550.5|31530.5|31550.1|31530.1|11
1643795180000|2022-02-02 09:46:20|31550.4|31530.4|31549.6|31529.6|31551.6|31531.6|31548.9|31528.9|12
1643795190000|2022-02-02 09:46:30|31548.9|31528.9|31549.1|31529.1|31550.3|31530.3|31548.4|31528.4|20
1643795200000|2022-02-02 09:46:40|31548.5|31528.5|31549.8|31529.8|31550.6|31530.6|31547.4|31527.4|21
1643795210000|2022-02-02 09:46:50|31549.4|31529.4|31548.6|31528.6|31549.6|31529.6|31547.3|31527.3|18
1643795220000|2022-02-02 09:47:00|31548.8|31528.8|31544.5|31524.5|31549|31529|31542.5|31522.5|17
1643795230000|2022-02-02 09:47:10|31544.2|31524.2|31545.9|31525.9|31545.9|31525.9|31543.6|31523.6|27
1643795240000|2022-02-02 09:47:20|31545.6|31525.6|31544.3|31524.3|31545.6|31525.6|31544.1|31524.1|8
1643795250000|2022-02-02 09:47:30|31544.2|31524.2|31539.9|31519.9|31545.1|31525.1|31539.5|31519.5|22
1643795260000|2022-02-02 09:47:40|31540.5|31520.5|31542.4|31522.4|31543.9|31523.9|31538.2|31518.2|28
1643795270000|2022-02-02 09:47:50|31543|31523|31543.2|31523.2|31544.1|31524.1|31542.8|31522.8|11
1643795280000|2022-02-02 09:48:00|31544|31524|31548.5|31528.5|31548.7|31528.7|31543.5|31523.5|29
1643795290000|2022-02-02 09:48:10|31548.7|31528.7|31545.3|31525.3|31548.7|31528.7|31544.2|31524.2|17
1643795300000|2022-02-02 09:48:20|31544.4|31524.4|31544|31524|31545.1|31525.1|31543.6|31523.6|19
1643795310000|2022-02-02 09:48:30|31543.8|31523.8|31543.2|31523.2|31544.2|31524.2|31543.2|31523.2|11
1643795320000|2022-02-02 09:48:40|31544.6|31524.6|31543.5|31523.5|31544.8|31524.8|31543.5|31523.5|18
1643795330000|2022-02-02 09:48:50|31544.3|31524.3|31543.5|31523.5|31544.5|31524.5|31543.1|31523.1|15
1643795340000|2022-02-02 09:49:00|31543.7|31523.7|31539.4|31519.4|31544.1|31524.1|31538.6|31518.6|25
1643795350000|2022-02-02 09:49:10|31539.2|31519.2|31541.5|31521.5|31557.2|31524.2|31539.2|31507.1|18
1643795360000|2022-02-02 09:49:20|31541.2|31521.2|31535.9|31515.9|31541.9|31521.9|31534.4|31514.4|28
1643795370000|2022-02-02 09:49:30|31535.3|31515.3|31535.7|31515.7|31536.1|31516.1|31534.7|31514.7|25
1643795380000|2022-02-02 09:49:40|31535.5|31515.5|31537.2|31517.2|31538.8|31518.8|31534.6|31514.6|29
1643795390000|2022-02-02 09:49:50|31537.3|31517.3|31534.8|31514.8|31537.7|31517.7|31534.8|31514.8|20
1643795400000|2022-02-02 09:50:00|31537.5|31517.5|31511.5|31491.5|31537.6|31517.6|31511|31476.4|34
1643795410000|2022-02-02 09:50:10|31512|31492|31526.9|31476.9|31527.4|31492.1|31510.1|31475.9|22
1643795420000|2022-02-02 09:50:20|31527.3|31477.3|31525.1|31475.1|31527.4|31477.4|31524.5|31474.5|18
1643795430000|2022-02-02 09:50:30|31525.2|31475.2|31525.6|31475.6|31525.7|31475.7|31522.4|31472.4|21
1643795440000|2022-02-02 09:50:40|31525.4|31475.4|31524.3|31474.3|31526.6|31476.6|31522.7|31472.7|19
1643795450000|2022-02-02 09:50:50|31524.2|31474.2|31505.3|31485.3|31524.9|31485.3|31504.5|31470.4|18
1643795460000|2022-02-02 09:51:00|31504.5|31484.5|31507.8|31487.8|31524.6|31489|31504.5|31474.6|22
1643795470000|2022-02-02 09:51:10|31508|31488|31506.1|31486.1|31508.9|31488.9|31505.9|31485.9|23
1643795480000|2022-02-02 09:51:20|31506|31486|31505.9|31485.9|31506|31486|31505.2|31485.2|13
1643795490000|2022-02-02 09:51:30|31506.3|31486.3|31502.8|31482.8|31506.3|31486.3|31502.7|31482.7|24
1643795500000|2022-02-02 09:51:40|31502.2|31482.2|31501.4|31481.4|31519.8|31483.4|31500.8|31467.6|27
1643795510000|2022-02-02 09:51:50|31501.9|31481.9|31511.3|31461.3|31511.8|31482.2|31494.1|31460|22
1643795520000|2022-02-02 09:52:00|31511.1|31461.1|31490.4|31470.4|31511.2|31474.5|31489.9|31459.1|29
1643795530000|2022-02-02 09:52:10|31490.7|31470.7|31497.4|31477.4|31504.3|31477.6|31484.1|31453.9|32
1643795540000|2022-02-02 09:52:20|31497|31477|31494|31474|31498.5|31478.5|31493.4|31473.4|28
1643795550000|2022-02-02 09:52:30|31494.6|31474.6|31490.6|31470.6|31494.9|31474.9|31490.2|31470.2|25
1643795560000|2022-02-02 09:52:40|31490.5|31470.5|31494.3|31474.3|31494.3|31474.3|31490.5|31470.5|26
1643795570000|2022-02-02 09:52:50|31494.4|31474.4|31492.6|31472.6|31494.4|31474.4|31492.6|31472.6|23
1643795580000|2022-02-02 09:53:00|31492.5|31472.5|31492.9|31472.9|31493.2|31473.2|31491.6|31471.6|13
1643795590000|2022-02-02 09:53:10|31492.7|31472.7|31495.3|31475.3|31495.3|31475.3|31492.7|31472.7|14
1643795600000|2022-02-02 09:53:20|31495.4|31475.4|31493.2|31473.2|31496.2|31476.2|31492.3|31472.3|16
1643795610000|2022-02-02 09:53:30|31492.8|31472.8|31493.4|31473.4|31493.4|31473.4|31491.9|31471.9|16
1643795620000|2022-02-02 09:53:40|31493.3|31473.3|31494.2|31474.2|31494.2|31474.2|31493.2|31473.2|14
1643795630000|2022-02-02 09:53:50|31493.6|31473.6|31494.2|31474.2|31494.2|31474.2|31492.3|31472.3|9
1643795640000|2022-02-02 09:54:00|31493.7|31473.7|31494.1|31474.1|31495.1|31475.1|31492.2|31472.2|21
1643795650000|2022-02-02 09:54:10|31494.2|31474.2|31493.9|31473.9|31494.2|31474.2|31493.4|31473.4|13
1643795660000|2022-02-02 09:54:20|31494.5|31474.5|31492.4|31472.4|31494.5|31474.5|31492.4|31472.4|17
1643795670000|2022-02-02 09:54:30|31492.5|31472.5|31494.2|31474.2|31494.2|31474.2|31490.5|31470.5|16
1643795680000|2022-02-02 09:54:40|31494.3|31474.3|31490.4|31470.4|31494.5|31474.5|31490.3|31470.3|20
1643795690000|2022-02-02 09:54:50|31490.5|31470.5|31488.9|31468.9|31490.6|31470.6|31487.8|31467.8|19
1643795700000|2022-02-02 09:55:00|31488|31468|31486|31466|31488|31468|31485.9|31465.9|31
1643795710000|2022-02-02 09:55:10|31486.3|31466.3|31482.6|31462.6|31486.4|31466.4|31482.2|31462.2|23
1643795720000|2022-02-02 09:55:20|31482.4|31462.4|31470.3|31450.3|31482.4|31462.4|31470.2|31450.2|34
1643795730000|2022-02-02 09:55:30|31470.4|31450.4|31468.2|31448.2|31470.4|31450.4|31468.2|31448.2|25
1643795740000|2022-02-02 09:55:40|31468.1|31448.1|31468.5|31448.5|31468.5|31448.5|31467.4|31447.4|18
1643795750000|2022-02-02 09:55:50|31469.1|31449.1|31468.8|31448.8|31469.4|31449.4|31468.5|31448.5|19
1643795760000|2022-02-02 09:56:00|31468.9|31448.9|31470.6|31450.6|31470.9|31450.9|31468.9|31448.9|26
1643795770000|2022-02-02 09:56:10|31470.3|31450.3|31470.1|31450.1|31470.8|31450.8|31469.6|31449.6|29
1643795780000|2022-02-02 09:56:20|31469.8|31449.8|31470.7|31450.7|31472.4|31452.4|31469.8|31449.8|21
1643795790000|2022-02-02 09:56:30|31470.8|31450.8|31472.8|31452.8|31473|31453|31470.8|31450.8|24
1643795800000|2022-02-02 09:56:40|31472.6|31452.6|31470.6|31450.6|31472.9|31452.9|31470.5|31450.5|21
1643795810000|2022-02-02 09:56:50|31470.5|31450.5|31469.1|31449.1|31470.7|31450.7|31469.1|31449.1|21
1643795820000|2022-02-02 09:57:00|31469.2|31449.2|31469.2|31449.2|31469.6|31449.6|31468.5|31448.5|16
1643795830000|2022-02-02 09:57:10|31468.4|31448.4|31467|31447|31468.5|31448.5|31467|31447|22
1643795840000|2022-02-02 09:57:20|31466.8|31446.8|31465.4|31445.4|31466.8|31446.8|31464.8|31444.8|22
1643795850000|2022-02-02 09:57:30|31465.7|31445.7|31465|31445|31465.7|31445.7|31464.1|31444.1|21
1643795860000|2022-02-02 09:57:40|31465.1|31445.1|31464.9|31444.9|31465.3|31445.3|31463.6|31443.6|23
1643795870000|2022-02-02 09:57:50|31464.7|31444.7|31463.4|31443.4|31465.4|31445.4|31462.6|31442.6|22
1643795880000|2022-02-02 09:58:00|31463.1|31443.1|31462.1|31442.1|31464.6|31444.6|31462.1|31442.1|26
1643795890000|2022-02-02 09:58:10|31462.4|31442.4|31461.8|31441.8|31463.1|31443.1|31461.2|31441.2|26
1643795900000|2022-02-02 09:58:20|31461.7|31441.7|31461.1|31441.1|31462.4|31442.4|31459.8|31439.8|28
1643795910000|2022-02-02 09:58:30|31461.2|31441.2|31454.8|31434.8|31461.2|31441.2|31454.8|31434.8|32
1643795920000|2022-02-02 09:58:40|31454.3|31434.3|31451.2|31431.2|31455.7|31435.7|31451.2|31431.2|35
1643795930000|2022-02-02 09:58:50|31452.3|31432.3|31450.8|31430.8|31453.1|31433.1|31450.2|31430.2|33
1643795940000|2022-02-02 09:59:00|31450.9|31430.9|31449.9|31429.9|31451.7|31431.7|31449|31429|31
1643795950000|2022-02-02 09:59:10|31451|31431|31446.3|31426.3|31451|31431|31446.3|31426.3|31
1643795960000|2022-02-02 09:59:20|31446.4|31426.4|31451|31431|31451.2|31431.2|31445.1|31425.1|32
1643795970000|2022-02-02 09:59:30|31451.3|31431.3|31452.8|31432.8|31452.9|31432.9|31450.9|31430.9|27
1643795980000|2022-02-02 09:59:40|31453.2|31433.2|31449.5|31429.5|31453.2|31433.2|31449.5|31429.5|33
1643795990000|2022-02-02 09:59:50|31449.9|31429.9|31450.7|31430.7|31452.3|31432.3|31449.8|31429.8|27
1643796000000|2022-02-02 10:00:00|31450.1|31430.1|31434.8|31414.8|31465.7|31430.1|31434.5|31398.1|39
1643796010000|2022-02-02 10:00:10|31450.1|31400.1|31459.9|31409.9|31465.7|31415.7|31431.1|31400.1|37
1643796020000|2022-02-02 10:00:20|31454.4|31404.4|31441.4|31391.4|31457.6|31407.6|31441.4|31391.4|39
1643796030000|2022-02-02 10:00:30|31443.6|31393.6|31485.9|31435.9|31497.8|31441.5|31443.6|31393.6|39
1643796040000|2022-02-02 10:00:40|31485.4|31435.4|31479|31429|31491|31438.3|31479|31423.5|38
1643796050000|2022-02-02 10:00:50|31483.2|31426.8|31483.8|31420.5|31487.4|31430.1|31472.9|31417.7|38
1643796060000|2022-02-02 10:01:00|31477.3|31427.3|31472.4|31422.4|31492.3|31427.3|31463.2|31409.3|38
1643796070000|2022-02-02 10:01:10|31470.8|31420.8|31471.8|31421.8|31476.4|31426.4|31468.5|31418.5|36
1643796080000|2022-02-02 10:01:20|31473.3|31423.3|31474.6|31424.6|31477.1|31427.1|31471.3|31421.3|33
1643796090000|2022-02-02 10:01:30|31474.7|31424.7|31467.4|31417.4|31475.5|31425.5|31465.3|31415.3|29
1643796100000|2022-02-02 10:01:40|31467|31417|31461.2|31411.2|31467|31417|31459.5|31409.5|35
1643796110000|2022-02-02 10:01:50|31461.3|31411.3|31478.2|31428.2|31479.6|31429.6|31446.5|31411.2|38
1643796120000|2022-02-02 10:02:00|31478.6|31428.6|31487.6|31437.6|31488.9|31453.6|31466.3|31427.6|34
1643796130000|2022-02-02 10:02:10|31488.6|31438.6|31496.9|31446.9|31499.5|31461.9|31479.8|31437.4|37
1643796140000|2022-02-02 10:02:20|31494.4|31444.4|31492.7|31442.7|31494.7|31444.7|31490.5|31440.5|33
1643796150000|2022-02-02 10:02:30|31493.1|31443.1|31491|31441|31493.1|31443.1|31491|31441|25
1643796160000|2022-02-02 10:02:40|31490.3|31440.3|31469.1|31419.1|31492.5|31442.5|31469.1|31419.1|29
1643796170000|2022-02-02 10:02:50|31466.9|31416.9|31459.1|31409.1|31466.9|31416.9|31458.7|31408.7|37
1643796180000|2022-02-02 10:03:00|31459.4|31409.4|31455.3|31405.3|31461.3|31411.3|31455.3|31405.3|30
1643796190000|2022-02-02 10:03:10|31455.7|31405.7|31463.2|31413.2|31465.7|31426.1|31438.1|31403.9|32
1643796200000|2022-02-02 10:03:20|31463.6|31413.6|31468|31418|31468|31423.8|31442.4|31407|35
1643796210000|2022-02-02 10:03:30|31468.9|31418.9|31471.5|31421.5|31471.5|31421.5|31467.3|31417.3|34
1643796220000|2022-02-02 10:03:40|31473.7|31423.7|31470.1|31420.1|31473.7|31423.7|31469.7|31419.7|24
1643796230000|2022-02-02 10:03:50|31470.7|31420.7|31468.8|31418.8|31470.8|31420.8|31467.8|31417.8|23
1643796240000|2022-02-02 10:04:00|31468.6|31418.6|31468|31418|31468.8|31418.8|31466.1|31416.1|26
1643796250000|2022-02-02 10:04:10|31468.5|31418.5|31469|31419|31472.3|31422.3|31467.9|31417.9|27
1643796260000|2022-02-02 10:04:20|31467.9|31417.9|31469.1|31419.1|31470.3|31420.3|31467.2|31417.2|30
1643796270000|2022-02-02 10:04:30|31467.9|31417.9|31472|31422|31472|31435.4|31455.4|31417.5|12
1643796280000|2022-02-02 10:04:40|31471.5|31421.5|31470.9|31420.9|31474.7|31438.9|31456.5|31420.2|31
1643796290000|2022-02-02 10:04:50|31470.7|31420.7|31470.1|31420.1|31472.3|31439.9|31455.3|31419.2|33
1643796300000|2022-02-02 10:05:00|31469.3|31419.3|31452.3|31432.3|31470.9|31434.7|31452.1|31418.6|33
1643796310000|2022-02-02 10:05:10|31453.1|31433.1|31452.2|31432.2|31453.6|31433.6|31451.1|31431.1|24
1643796320000|2022-02-02 10:05:20|31451.9|31431.9|31467.5|31417.5|31467.5|31433|31449.9|31416.5|20
1643796330000|2022-02-02 10:05:30|31467|31417|31475.1|31425.1|31476.2|31440.4|31454.2|31416.1|34
1643796340000|2022-02-02 10:05:40|31474|31424|31461.3|31441.3|31477.4|31442.1|31459.2|31423.5|27
1643796350000|2022-02-02 10:05:50|31476.1|31426.1|31461.1|31441.1|31476.3|31443|31457.8|31423|31
1643796360000|2022-02-02 10:06:00|31460.9|31440.9|31468.7|31448.7|31480.5|31448.7|31457.9|31426.2|31
1643796370000|2022-02-02 10:06:10|31479.6|31429.6|31481.5|31431.5|31481.7|31446.3|31461.6|31427.3|35
1643796380000|2022-02-02 10:06:20|31481.8|31431.8|31468.3|31448.3|31484|31448.3|31463.5|31426.6|30
1643796390000|2022-02-02 10:06:30|31466.1|31446.1|31469.7|31449.7|31485.1|31451.3|31466.1|31431.4|28
1643796400000|2022-02-02 10:06:40|31468.8|31448.8|31471.4|31451.4|31487.5|31453.4|31468.4|31433.8|33
1643796410000|2022-02-02 10:06:50|31472.3|31452.3|31471.1|31451.1|31486.4|31452.3|31469.4|31435.5|24
1643796420000|2022-02-02 10:07:00|31470.9|31450.9|31470.7|31450.7|31473.7|31453.7|31468.4|31448.4|38
1643796430000|2022-02-02 10:07:10|31471|31451|31469.3|31449.3|31485.9|31452.7|31468.2|31433.1|18
1643796440000|2022-02-02 10:07:20|31469.9|31449.9|31471.2|31451.2|31486.4|31451.7|31469.9|31436.2|21
1643796450000|2022-02-02 10:07:30|31470.9|31450.9|31486.1|31436.1|31486.1|31452.2|31470.4|31436.1|21
1643796460000|2022-02-02 10:07:40|31485.9|31435.9|31474.2|31454.2|31487.5|31454.9|31471.9|31435.8|33
1643796470000|2022-02-02 10:07:50|31474.3|31454.3|31473.2|31453.2|31474.3|31454.3|31470.9|31450.9|20
1643796480000|2022-02-02 10:08:00|31473.5|31453.5|31472|31452|31487.8|31453.6|31470.6|31437|25
1643796490000|2022-02-02 10:08:10|31471.5|31451.5|31472.9|31452.9|31473.8|31453.8|31471.4|31451.4|23
1643796500000|2022-02-02 10:08:20|31472.6|31452.6|31489.3|31439.3|31489.9|31454.2|31472.6|31438.7|24
1643796510000|2022-02-02 10:08:30|31488.7|31438.7|31472.2|31452.2|31489.4|31454.2|31471.4|31438.7|29
1643796520000|2022-02-02 10:08:40|31472.3|31452.3|31472.7|31452.7|31473.8|31453.8|31471.8|31451.8|21
1643796530000|2022-02-02 10:08:50|31472.4|31452.4|31468|31448|31473.8|31453.8|31467.2|31447.2|33
1643796540000|2022-02-02 10:09:00|31469.9|31449.9|31469|31449|31484.3|31449.9|31467.7|31434.2|29
1643796550000|2022-02-02 10:09:10|31467.9|31447.9|31470|31450|31470.8|31450.8|31467.4|31447.4|27
1643796560000|2022-02-02 10:09:20|31469.6|31449.6|31469.3|31449.3|31484.8|31452.5|31467.1|31434.1|27
1643796570000|2022-02-02 10:09:30|31469.2|31449.2|31470.1|31450.1|31472.5|31452.5|31468.5|31448.5|33
1643796580000|2022-02-02 10:09:40|31469.6|31449.6|31469.6|31449.6|31470.7|31450.7|31469.4|31449.4|28
1643796590000|2022-02-02 10:09:50|31469.5|31449.5|31473.1|31453.1|31473.1|31453.1|31469.2|31449.2|29
1643796600000|2022-02-02 10:10:00|31472.2|31452.2|31472.4|31452.4|31473.8|31453.8|31471.3|31451.3|27
1643796610000|2022-02-02 10:10:10|31472.7|31452.7|31473.7|31453.7|31475.1|31455.1|31470.8|31450.8|26
1643796620000|2022-02-02 10:10:20|31473.8|31453.8|31471.5|31451.5|31473.8|31453.8|31469.3|31449.3|21
1643796630000|2022-02-02 10:10:30|31472.3|31452.3|31468.4|31448.4|31472.7|31452.7|31467.5|31447.5|24
1643796640000|2022-02-02 10:10:40|31468.3|31448.3|31466.9|31446.9|31469.2|31449.2|31466.8|31446.8|19
1643796650000|2022-02-02 10:10:50|31468.5|31448.5|31467.9|31447.9|31469.1|31449.1|31466.7|31446.7|29
1643796660000|2022-02-02 10:11:00|31466.9|31446.9|31466.6|31446.6|31467.5|31447.5|31464.8|31444.8|28
1643796670000|2022-02-02 10:11:10|31466.4|31446.4|31467.7|31447.7|31467.8|31447.8|31466.1|31446.1|25
1643796680000|2022-02-02 10:11:20|31467.5|31447.5|31466.9|31446.9|31468|31448|31466.9|31446.9|16
1643796690000|2022-02-02 10:11:30|31467.9|31447.9|31467.7|31447.7|31468.3|31448.3|31466.3|31446.3|22
1643796700000|2022-02-02 10:11:40|31467.5|31447.5|31468.1|31448.1|31468.2|31448.2|31467.2|31447.2|26
1643796710000|2022-02-02 10:11:50|31467.7|31447.7|31466.8|31446.8|31468.1|31448.1|31466.2|31446.2|21
1643796720000|2022-02-02 10:12:00|31466.9|31446.9|31466.1|31446.1|31468.9|31448.9|31463.9|31443.9|22
1643796730000|2022-02-02 10:12:10|31463.8|31443.8|31465.1|31445.1|31466.2|31446.2|31463.8|31443.8|16
1643796740000|2022-02-02 10:12:20|31465.9|31445.9|31467.3|31447.3|31467.3|31447.3|31464.5|31444.5|17
1643796750000|2022-02-02 10:12:30|31467.2|31447.2|31467.4|31447.4|31468.1|31448.1|31464.7|31444.7|27
1643796760000|2022-02-02 10:12:40|31465.7|31445.7|31481.7|31431.7|31483.9|31447.4|31464.2|31430.8|29
1643796770000|2022-02-02 10:12:50|31481.4|31431.4|31480.9|31430.9|31481.9|31444.8|31464.8|31430.8|17
1643796780000|2022-02-02 10:13:00|31481.6|31431.6|31481.4|31431.4|31482|31432|31480.9|31430.9|14
1643796790000|2022-02-02 10:13:10|31481.3|31431.3|31464.7|31444.7|31483.8|31447.1|31464.7|31431.2|16
1643796800000|2022-02-02 10:13:20|31464.2|31444.2|31466|31446|31483.3|31447.6|31462.3|31433.3|31
1643796810000|2022-02-02 10:13:30|31465.6|31445.6|31466|31446|31468.7|31448.7|31465.4|31445.4|25
1643796820000|2022-02-02 10:13:40|31468.6|31448.6|31465.2|31445.2|31468.6|31448.6|31463.5|31443.5|31
1643796830000|2022-02-02 10:13:50|31465|31445|31464.3|31444.3|31465.7|31445.7|31464.1|31444.1|26
1643796840000|2022-02-02 10:14:00|31464.4|31444.4|31464.1|31444.1|31466.2|31446.2|31463.4|31443.4|30
1643796850000|2022-02-02 10:14:10|31463.8|31443.8|31463|31443|31464.3|31444.3|31461.6|31441.6|27
1643796860000|2022-02-02 10:14:20|31463.6|31443.6|31463|31443|31464|31444|31459.7|31439.7|32
1643796870000|2022-02-02 10:14:30|31462.8|31442.8|31462.2|31442.2|31463.9|31443.9|31461.9|31441.9|18
1643796880000|2022-02-02 10:14:40|31462.5|31442.5|31462.8|31442.8|31463.5|31443.5|31461.5|31441.5|24
1643796890000|2022-02-02 10:14:50|31462.6|31442.6|31461|31441|31462.8|31442.8|31459.8|31439.8|29
1643796900000|2022-02-02 10:15:00|31459.9|31439.9|31461.6|31441.6|31461.6|31441.6|31459.2|31439.2|29
1643796910000|2022-02-02 10:15:10|31461|31441|31462.1|31442.1|31463.2|31443.2|31460.7|31440.7|26
1643796920000|2022-02-02 10:15:20|31461.1|31441.1|31461.1|31441.1|31462|31442|31461|31441|20
1643796930000|2022-02-02 10:15:30|31461|31441|31456.7|31436.7|31461.2|31441.2|31456.7|31436.7|25
1643796940000|2022-02-02 10:15:40|31456.6|31436.6|31454.5|31434.5|31458.1|31438.1|31454.4|31434.4|28
1643796950000|2022-02-02 10:15:50|31454.4|31434.4|31455.8|31435.8|31455.8|31435.8|31453.5|31433.5|18
1643796960000|2022-02-02 10:16:00|31455.3|31435.3|31455.6|31435.6|31456|31436|31453.5|31433.5|19
1643796970000|2022-02-02 10:16:10|31470.9|31420.9|31454.8|31434.8|31471.2|31435.9|31454.4|31420.2|19
1643796980000|2022-02-02 10:16:20|31455.4|31435.4|31455.1|31435.1|31456.6|31436.6|31453.8|31433.8|26
1643796990000|2022-02-02 10:16:30|31455|31435|31456.2|31436.2|31457.9|31437.9|31453.8|31433.8|30
1643797000000|2022-02-02 10:16:40|31455.6|31435.6|31456.2|31436.2|31456.7|31436.7|31454.7|31434.7|19
1643797010000|2022-02-02 10:16:50|31456|31436|31456.2|31436.2|31456.5|31436.5|31455.9|31435.9|11
1643797020000|2022-02-02 10:17:00|31455.3|31435.3|31458.7|31438.7|31460.1|31440.1|31455.3|31435.3|27
1643797030000|2022-02-02 10:17:10|31458.2|31438.2|31456|31436|31459.1|31439.1|31456|31436|32
1643797040000|2022-02-02 10:17:20|31457.1|31437.1|31454.2|31434.2|31457.2|31437.2|31453.2|31433.2|34
1643797050000|2022-02-02 10:17:30|31454.9|31434.9|31454.6|31434.6|31456.6|31436.6|31452.2|31432.2|30
1643797060000|2022-02-02 10:17:40|31454.7|31434.7|31454.2|31434.2|31455.5|31435.5|31453.9|31433.9|22
1643797070000|2022-02-02 10:17:50|31455.1|31435.1|31456|31436|31456|31436|31454|31434|22
1643797080000|2022-02-02 10:18:00|31455.2|31435.2|31455.6|31435.6|31457|31437|31454.7|31434.7|20
1643797090000|2022-02-02 10:18:10|31455.8|31435.8|31455.1|31435.1|31457.3|31437.3|31454.4|31434.4|21
1643797100000|2022-02-02 10:18:20|31457.1|31437.1|31456.5|31436.5|31457.7|31437.7|31455.1|31435.1|25
1643797110000|2022-02-02 10:18:30|31456.8|31436.8|31454.1|31434.1|31457.3|31437.3|31453.8|31433.8|25
1643797120000|2022-02-02 10:18:40|31453.9|31433.9|31457.3|31437.3|31458|31438|31453.9|31433.9|25
1643797130000|2022-02-02 10:18:50|31457.1|31437.1|31452.8|31432.8|31457.4|31437.4|31452.2|31432.2|27
1643797140000|2022-02-02 10:19:00|31453|31433|31453|31433|31454.9|31434.9|31452|31432|34
1643797150000|2022-02-02 10:19:10|31452.9|31432.9|31454.1|31434.1|31469|31435.8|31452.3|31419|31
1643797160000|2022-02-02 10:19:20|31453.4|31433.4|31454.5|31434.5|31455.1|31435.1|31452.2|31432.2|32
1643797170000|2022-02-02 10:19:30|31454.3|31434.3|31451.7|31431.7|31454.7|31434.7|31451.4|31431.4|25
1643797180000|2022-02-02 10:19:40|31451.6|31431.6|31449.7|31429.7|31451.6|31431.6|31448.4|31428.4|29
1643797190000|2022-02-02 10:19:50|31449.5|31429.5|31452.6|31432.6|31464.6|31432.6|31448.9|31412|30
1643797200000|2022-02-02 10:20:00|31452.5|31432.5|31450.4|31430.4|31455|31435|31449.7|31429.7|32
1643797210000|2022-02-02 10:20:10|31450.9|31430.9|31448.9|31428.9|31450.9|31430.9|31447.9|31427.9|30
1643797220000|2022-02-02 10:20:20|31448.8|31428.8|31448.8|31428.8|31449.4|31429.4|31448.5|31428.5|19
1643797230000|2022-02-02 10:20:30|31449.1|31429.1|31450.4|31430.4|31451.7|31431.7|31448.6|31428.6|28
1643797240000|2022-02-02 10:20:40|31449.8|31429.8|31455.5|31435.5|31457.5|31437.5|31449.6|31429.6|31
1643797250000|2022-02-02 10:20:50|31455.6|31435.6|31450.7|31430.7|31455.8|31435.8|31450.7|31430.7|25
1643797260000|2022-02-02 10:21:00|31450.2|31430.2|31447.3|31427.3|31450.6|31430.6|31447.2|31427.2|23
1643797270000|2022-02-02 10:21:10|31449.9|31429.9|31448.9|31428.9|31449.9|31429.9|31448.5|31428.5|26
1643797280000|2022-02-02 10:21:20|31448.4|31428.4|31449.6|31429.6|31449.7|31429.7|31448.4|31428.4|29
1643797290000|2022-02-02 10:21:30|31449.7|31429.7|31450.3|31430.3|31452.1|31432.1|31448.9|31428.9|24
1643797300000|2022-02-02 10:21:40|31449.7|31429.7|31451.1|31431.1|31452.2|31432.2|31449.7|31429.7|22
1643797310000|2022-02-02 10:21:50|31451.3|31431.3|31449.5|31429.5|31451.3|31431.3|31448.8|31428.8|18
1643797320000|2022-02-02 10:22:00|31450.5|31430.5|31449|31429|31450.5|31430.5|31446.8|31426.8|26
1643797330000|2022-02-02 10:22:10|31448.7|31428.7|31449.5|31429.5|31450.3|31430.3|31446.9|31426.9|15
1643797340000|2022-02-02 10:22:20|31450.3|31430.3|31451.4|31431.4|31451.4|31431.4|31448.7|31428.7|26
1643797350000|2022-02-02 10:22:30|31450.9|31430.9|31448.3|31428.3|31451|31431|31448.1|31428.1|22
1643797360000|2022-02-02 10:22:40|31448.6|31428.6|31451|31431|31451.3|31431.3|31448|31428|31
1643797370000|2022-02-02 10:22:50|31450.9|31430.9|31451.3|31431.3|31452.6|31432.6|31449.8|31429.8|37
1643797380000|2022-02-02 10:23:00|31450.7|31430.7|31450.5|31430.5|31452|31432|31449.7|31429.7|34
1643797390000|2022-02-02 10:23:10|31450.9|31430.9|31448|31428|31468.3|31431.7|31448|31415.1|29
1643797400000|2022-02-02 10:23:20|31448.5|31428.5|31449.9|31429.9|31462.3|31430.6|31448.1|31412.3|20
1643797410000|2022-02-02 10:23:30|31449.4|31429.4|31448.3|31428.3|31450.1|31430.1|31448.3|31428.3|29
1643797420000|2022-02-02 10:23:40|31449|31429|31447.7|31427.7|31449.1|31429.1|31446.6|31426.6|16
1643797430000|2022-02-02 10:23:50|31447.2|31427.2|31449.6|31429.6|31464.5|31430.9|31446.6|31414.5|23
1643797440000|2022-02-02 10:24:00|31448.6|31428.6|31448.9|31428.9|31465.2|31430.9|31448.4|31413.5|33
1643797450000|2022-02-02 10:24:10|31449.9|31429.9|31461.7|31411.7|31462.9|31430|31446.5|31410.5|22
1643797460000|2022-02-02 10:24:20|31463.1|31413.1|31460|31410|31463.1|31427.1|31445.6|31409.5|24
1643797470000|2022-02-02 10:24:30|31460.4|31410.4|31446|31426|31460.4|31426.5|31446|31409.5|19
1643797480000|2022-02-02 10:24:40|31445.8|31425.8|31446|31426|31446.4|31426.4|31444.7|31424.7|14
1643797490000|2022-02-02 10:24:50|31446.3|31426.3|31444.8|31424.8|31446.9|31426.9|31444.2|31424.2|11
1643797500000|2022-02-02 10:25:00|31444.6|31424.6|31443.8|31423.8|31457.7|31425.4|31442.1|31407.7|32
1643797510000|2022-02-02 10:25:10|31444.5|31424.5|31445.8|31425.8|31446.7|31426.7|31444.5|31424.5|31
1643797520000|2022-02-02 10:25:20|31446.4|31426.4|31446.3|31426.3|31446.4|31426.4|31441.7|31421.7|28
1643797530000|2022-02-02 10:25:30|31444.3|31424.3|31444.4|31424.4|31446.1|31426.1|31443.1|31423.1|33
1643797540000|2022-02-02 10:25:40|31443.8|31423.8|31442.5|31422.5|31445.5|31425.5|31442.5|31422.5|33
1643797550000|2022-02-02 10:25:50|31443|31423|31441.9|31421.9|31457.2|31424|31441.1|31405.7|31
1643797560000|2022-02-02 10:26:00|31441.8|31421.8|31442.5|31422.5|31443.1|31423.1|31439.3|31419.3|31
1643797570000|2022-02-02 10:26:10|31442.1|31422.1|31443.3|31423.3|31455.5|31424|31440.3|31404.6|35
1643797580000|2022-02-02 10:26:20|31444|31424|31444.8|31424.8|31445.5|31425.5|31443.2|31423.2|34
1643797590000|2022-02-02 10:26:30|31445.1|31425.1|31444.9|31424.9|31445.3|31425.3|31443.1|31423.1|24
1643797600000|2022-02-02 10:26:40|31445.1|31425.1|31446.1|31426.1|31447.6|31427.6|31444.3|31424.3|25
1643797610000|2022-02-02 10:26:50|31445.9|31425.9|31445.5|31425.5|31447.2|31427.2|31444.7|31424.7|28
1643797620000|2022-02-02 10:27:00|31445.4|31425.4|31444|31424|31446|31426|31443.7|31423.7|25
1643797630000|2022-02-02 10:27:10|31444.3|31424.3|31445.5|31425.5|31446.2|31426.2|31443.5|31423.5|27
1643797640000|2022-02-02 10:27:20|31445.7|31425.7|31445.1|31425.1|31446.2|31426.2|31443.9|31423.9|27
1643797650000|2022-02-02 10:27:30|31445.3|31425.3|31444.6|31424.6|31445.6|31425.6|31444.4|31424.4|25
1643797660000|2022-02-02 10:27:40|31444.8|31424.8|31444.9|31424.9|31446|31426|31444|31424|21
1643797670000|2022-02-02 10:27:50|31445|31425|31446.7|31426.7|31446.7|31426.7|31443|31423|25
1643797680000|2022-02-02 10:28:00|31446.6|31426.6|31446.4|31426.4|31446.7|31426.7|31445.8|31425.8|21
1643797690000|2022-02-02 10:28:10|31446.1|31426.1|31445.8|31425.8|31447.1|31427.1|31444.4|31424.4|27
1643797700000|2022-02-02 10:28:20|31445.7|31425.7|31443.8|31423.8|31445.8|31425.8|31442.9|31422.9|23
1643797710000|2022-02-02 10:28:30|31443.3|31423.3|31442.2|31422.2|31443.7|31423.7|31442|31422|23
1643797720000|2022-02-02 10:28:40|31442.1|31422.1|31440.1|31420.1|31442.3|31422.3|31439.6|31419.6|30
1643797730000|2022-02-02 10:28:50|31439.8|31419.8|31438.2|31418.2|31440.1|31420.1|31438|31418|21
1643797740000|2022-02-02 10:29:00|31438.1|31418.1|31437.6|31417.6|31438.3|31418.3|31436.6|31416.6|25
1643797750000|2022-02-02 10:29:10|31437.4|31417.4|31438.3|31418.3|31439.3|31419.3|31437.4|31417.4|20
1643797760000|2022-02-02 10:29:20|31438.9|31418.9|31437.3|31417.3|31439.1|31419.1|31436.6|31416.6|29
1643797770000|2022-02-02 10:29:30|31437.7|31417.7|31449.5|31399.5|31449.5|31417.9|31435.5|31398.8|22
1643797780000|2022-02-02 10:29:40|31449.2|31399.2|31434.2|31414.2|31449.6|31414.5|31433.3|31398|27
1643797790000|2022-02-02 10:29:50|31434.6|31414.6|31432.9|31412.9|31434.6|31414.6|31432.3|31412.3|22
1643797800000|2022-02-02 10:30:00|31433|31413|31432.7|31412.7|31433.5|31413.5|31432.3|31412.3|23
1643797810000|2022-02-02 10:30:10|31432.5|31412.5|31436.5|31416.5|31436.7|31416.7|31432.4|31412.4|30
1643797820000|2022-02-02 10:30:20|31436.1|31416.1|31433.1|31413.1|31436.1|31416.1|31433.1|31413.1|24
1643797830000|2022-02-02 10:30:30|31433.9|31413.9|31434.1|31414.1|31448.6|31414.5|31432.6|31396.7|26
1643797840000|2022-02-02 10:30:40|31434.7|31414.7|31437.5|31417.5|31437.9|31417.9|31433.8|31413.8|25
1643797850000|2022-02-02 10:30:50|31437.4|31417.4|31452|31402|31452.7|31419.8|31436.7|31400.9|27
1643797860000|2022-02-02 10:31:00|31452.7|31402.7|31435.6|31415.6|31453.1|31417.7|31435.6|31401.8|29
1643797870000|2022-02-02 10:31:10|31435.8|31415.8|31436.7|31416.7|31438.5|31418.5|31435.5|31415.5|27
1643797880000|2022-02-02 10:31:20|31436.4|31416.4|31435.1|31415.1|31436.7|31416.7|31434.4|31414.4|26
1643797890000|2022-02-02 10:31:30|31435.4|31415.4|31432.8|31412.8|31435.7|31415.7|31430.6|31410.6|29
1643797900000|2022-02-02 10:31:40|31432.6|31412.6|31433.3|31413.3|31433.7|31413.7|31431.3|31411.3|26
1643797910000|2022-02-02 10:31:50|31433.2|31413.2|31432.8|31412.8|31449.5|31414.2|31431.1|31396.3|25
1643797920000|2022-02-02 10:32:00|31433.2|31413.2|31434.1|31414.1|31435|31415|31432.8|31412.8|22
1643797930000|2022-02-02 10:32:10|31435.3|31415.3|31432|31412|31435.5|31415.5|31430.9|31410.9|28
1643797940000|2022-02-02 10:32:20|31432.3|31412.3|31431.1|31411.1|31432.9|31412.9|31430.1|31410.1|27
1643797950000|2022-02-02 10:32:30|31431.4|31411.4|31430.7|31410.7|31432|31412|31430.3|31410.3|23
1643797960000|2022-02-02 10:32:40|31430.5|31410.5|31430.9|31410.9|31432.1|31412.1|31429.3|31409.3|27
1643797970000|2022-02-02 10:32:50|31430.6|31410.6|31430.3|31410.3|31431.4|31411.4|31429.2|31409.2|27
1643797980000|2022-02-02 10:33:00|31430.2|31410.2|31431.9|31411.9|31431.9|31411.9|31427|31407|27
1643797990000|2022-02-02 10:33:10|31431.7|31411.7|31429.8|31409.8|31432|31412|31429.2|31409.2|20
1643798000000|2022-02-02 10:33:20|31430.2|31410.2|31429.1|31409.1|31430.7|31410.7|31428.2|31408.2|16
1643798010000|2022-02-02 10:33:30|31429|31409|31427.6|31407.6|31429|31409|31427.1|31407.1|14
1643798020000|2022-02-02 10:33:40|31428.1|31408.1|31430.5|31410.5|31431|31411|31427.6|31407.6|24
1643798030000|2022-02-02 10:33:50|31431|31411|31425.5|31405.5|31431.1|31411.1|31425.3|31405.3|27
1643798040000|2022-02-02 10:34:00|31425.9|31405.9|31424.9|31404.9|31427.4|31407.4|31424.7|31404.7|34
1643798050000|2022-02-02 10:34:10|31425.1|31405.1|31424.4|31404.4|31425.4|31405.4|31422.6|31402.6|27
1643798060000|2022-02-02 10:34:20|31424.5|31404.5|31424.3|31404.3|31425|31405|31424|31404|24
1643798070000|2022-02-02 10:34:30|31424.6|31404.6|31423.5|31403.5|31425.6|31405.6|31422.7|31402.7|23
1643798080000|2022-02-02 10:34:40|31423.6|31403.6|31421.8|31401.8|31423.6|31403.6|31420|31400|33
1643798090000|2022-02-02 10:34:50|31422.1|31402.1|31423.7|31403.7|31423.7|31403.7|31421.3|31401.3|20
1643798100000|2022-02-02 10:35:00|31423.5|31403.5|31425.9|31405.9|31427.6|31407.6|31423.5|31403.5|28
1643798110000|2022-02-02 10:35:10|31425.7|31405.7|31425.1|31405.1|31426.2|31406.2|31424.5|31404.5|24
1643798120000|2022-02-02 10:35:20|31425.3|31405.3|31423.5|31403.5|31425.3|31405.3|31421.5|31401.5|21
1643798130000|2022-02-02 10:35:30|31422.8|31402.8|31422.5|31402.5|31425|31405|31422.5|31402.5|23
1643798140000|2022-02-02 10:35:40|31423.1|31403.1|31425.6|31405.6|31425.6|31405.6|31420.9|31400.9|27
1643798150000|2022-02-02 10:35:50|31423.8|31403.8|31423.3|31403.3|31424.2|31404.2|31421|31401|23
1643798160000|2022-02-02 10:36:00|31423.4|31403.4|31429.4|31409.4|31429.4|31409.4|31420.9|31400.9|27
1643798170000|2022-02-02 10:36:10|31428|31408|31432.3|31412.3|31432.3|31412.3|31427.6|31407.6|31
1643798180000|2022-02-02 10:36:20|31430.9|31410.9|31437.8|31417.8|31438.7|31418.7|31429.9|31409.9|33
1643798190000|2022-02-02 10:36:30|31437.4|31417.4|31437.8|31417.8|31438.8|31418.8|31435.4|31415.4|27
1643798200000|2022-02-02 10:36:40|31437.4|31417.4|31437.5|31417.5|31438.5|31418.5|31436.6|31416.6|24
1643798210000|2022-02-02 10:36:50|31437.8|31417.8|31437.2|31417.2|31437.8|31417.8|31437|31417|16
1643798220000|2022-02-02 10:37:00|31437|31417|31436.7|31416.7|31437.1|31417.1|31435.6|31415.6|23
1643798230000|2022-02-02 10:37:10|31436.1|31416.1|31432.5|31412.5|31436.1|31416.1|31431|31411|34
1643798240000|2022-02-02 10:37:20|31433.8|31413.8|31425.6|31405.6|31434.1|31414.1|31424.7|31404.7|32
1643798250000|2022-02-02 10:37:30|31425.9|31405.9|31424|31404|31426.3|31406.3|31423.6|31403.6|26
1643798260000|2022-02-02 10:37:40|31424.1|31404.1|31429.5|31409.5|31429.5|31409.5|31423.2|31403.2|32
1643798270000|2022-02-02 10:37:50|31429|31409|31428.2|31408.2|31443.6|31409|31426.2|31392.9|24
1643798280000|2022-02-02 10:38:00|31428.1|31408.1|31427.6|31407.6|31428.1|31408.1|31426.9|31406.9|17
1643798290000|2022-02-02 10:38:10|31427.4|31407.4|31426.6|31406.6|31429.9|31409.9|31423.4|31403.4|23
1643798300000|2022-02-02 10:38:20|31426.4|31406.4|31426.5|31406.5|31428|31408|31425.4|31405.4|18
1643798310000|2022-02-02 10:38:30|31426.6|31406.6|31425.8|31405.8|31426.6|31406.6|31423|31403|24
1643798320000|2022-02-02 10:38:40|31425.7|31405.7|31425.7|31405.7|31426.5|31406.5|31424.9|31404.9|22
1643798330000|2022-02-02 10:38:50|31426.1|31406.1|31428.9|31408.9|31430.5|31410.5|31425.6|31405.6|33
1643798340000|2022-02-02 10:39:00|31428.7|31408.7|31429.2|31409.2|31429.7|31409.7|31426.6|31406.6|24
1643798350000|2022-02-02 10:39:10|31429.3|31409.3|31427.7|31407.7|31429.5|31409.5|31427.7|31407.7|22
1643798360000|2022-02-02 10:39:20|31427.8|31407.8|31429.1|31409.1|31443.1|31409.9|31427.8|31392.6|25
1643798370000|2022-02-02 10:39:30|31428.8|31408.8|31443|31393|31444.5|31409.1|31425.1|31393|30
1643798380000|2022-02-02 10:39:40|31443.9|31393.9|31433.4|31413.4|31443.9|31413.4|31428.1|31393.9|29
1643798390000|2022-02-02 10:39:50|31434.3|31414.3|31433.3|31413.3|31434.3|31414.3|31432.6|31412.6|23
1643798400000|2022-02-02 10:40:00|31433.4|31413.4|31431.9|31411.9|31433.6|31413.6|31431.9|31411.9|27
1643798410000|2022-02-02 10:40:10|31432.5|31412.5|31433.1|31413.1|31434.1|31414.1|31432.5|31412.5|18
1643798420000|2022-02-02 10:40:20|31433.2|31413.2|31432|31412|31433.4|31413.4|31431.9|31411.9|21
1643798430000|2022-02-02 10:40:30|31431.6|31411.6|31432.1|31412.1|31432.4|31412.4|31431.3|31411.3|20
1643798440000|2022-02-02 10:40:40|31432.2|31412.2|31430.9|31410.9|31432.2|31412.2|31430.3|31410.3|23
1643798450000|2022-02-02 10:40:50|31430.8|31410.8|31432.9|31412.9|31433.1|31413.1|31430.8|31410.8|24
1643798460000|2022-02-02 10:41:00|31432.5|31412.5|31433|31413|31434.6|31414.6|31432.2|31412.2|26
1643798470000|2022-02-02 10:41:10|31432.2|31412.2|31433.7|31413.7|31435.1|31415.1|31432.2|31412.2|28
1643798480000|2022-02-02 10:41:20|31432.8|31412.8|31432.3|31412.3|31433.1|31413.1|31431.2|31411.2|27
1643798490000|2022-02-02 10:41:30|31432.1|31412.1|31432.5|31412.5|31433|31413|31431.9|31411.9|22
1643798500000|2022-02-02 10:41:40|31433|31413|31433|31413|31433.5|31413.5|31432.3|31412.3|23
1643798510000|2022-02-02 10:41:50|31432.5|31412.5|31431.2|31411.2|31432.5|31412.5|31430.8|31410.8|19
1643798520000|2022-02-02 10:42:00|31430.9|31410.9|31433.1|31413.1|31433.4|31413.4|31430.9|31410.9|29
1643798530000|2022-02-02 10:42:10|31432.6|31412.6|31432.9|31412.9|31433.1|31413.1|31431.8|31411.8|26
1643798540000|2022-02-02 10:42:20|31433|31413|31447|31397|31447|31413.5|31430.4|31395.9|34
1643798550000|2022-02-02 10:42:30|31432.2|31412.2|31431.6|31411.6|31432.8|31412.8|31430.4|31410.4|37
1643798560000|2022-02-02 10:42:40|31431.7|31411.7|31432.1|31412.1|31446.8|31413.3|31430.5|31395.2|36
1643798570000|2022-02-02 10:42:50|31432.3|31412.3|31433.3|31413.3|31433.7|31413.7|31431.8|31411.8|34
1643798580000|2022-02-02 10:43:00|31433.5|31413.5|31433.7|31413.7|31434.5|31414.5|31432.6|31412.6|30
1643798590000|2022-02-02 10:43:10|31433.2|31413.2|31432.3|31412.3|31434.5|31414.5|31432.2|31412.2|28
1643798600000|2022-02-02 10:43:20|31432.7|31412.7|31432|31412|31433.4|31413.4|31431.7|31411.7|29
1643798610000|2022-02-02 10:43:30|31432.1|31412.1|31431.4|31411.4|31446.7|31412.3|31431|31395.9|29
1643798620000|2022-02-02 10:43:40|31431.3|31411.3|31430.3|31410.3|31432.4|31412.4|31430|31410|26
1643798630000|2022-02-02 10:43:50|31430.4|31410.4|31429.2|31409.2|31431.7|31411.7|31428.8|31408.8|29
1643798640000|2022-02-02 10:44:00|31429.3|31409.3|31430.2|31410.2|31433.1|31413.1|31429.2|31409.2|27
1643798650000|2022-02-02 10:44:10|31430.1|31410.1|31430.2|31410.2|31431.2|31411.2|31429.3|31409.3|30
1643798660000|2022-02-02 10:44:20|31431|31411|31432.1|31412.1|31432.2|31412.2|31430.3|31410.3|26
1643798670000|2022-02-02 10:44:30|31432.5|31412.5|31431.4|31411.4|31432.8|31412.8|31429.7|31409.7|29
1643798680000|2022-02-02 10:44:40|31432.3|31412.3|31448.1|31398.1|31448.1|31412.8|31430.7|31396.1|26
1643798690000|2022-02-02 10:44:50|31447.8|31397.8|31431.5|31411.5|31447.8|31412.1|31431.3|31395.7|18
1643798700000|2022-02-02 10:45:00|31431.4|31411.4|31446|31396|31446.6|31412.3|31431.1|31395.7|18
1643798710000|2022-02-02 10:45:10|31445.8|31395.8|31431.4|31411.4|31446.6|31411.5|31430.5|31395.8|15
1643798720000|2022-02-02 10:45:20|31431|31411|31432.3|31412.3|31432.8|31412.8|31430.6|31410.6|28
1643798730000|2022-02-02 10:45:30|31432.8|31412.8|31432.8|31412.8|31432.8|31412.8|31431.3|31411.3|29
1643798740000|2022-02-02 10:45:40|31432.7|31412.7|31435.7|31415.7|31437.2|31417.2|31431.8|31411.8|30
1643798750000|2022-02-02 10:45:50|31435.5|31415.5|31436.6|31416.6|31437.1|31417.1|31435.3|31415.3|27
1643798760000|2022-02-02 10:46:00|31437.2|31417.2|31435.8|31415.8|31437.2|31417.2|31435.8|31415.8|28
1643798770000|2022-02-02 10:46:10|31436.4|31416.4|31435.7|31415.7|31437.6|31417.6|31435.7|31415.7|21
1643798780000|2022-02-02 10:46:20|31436.3|31416.3|31436.1|31416.1|31437.7|31417.7|31436.1|31416.1|24
1643798790000|2022-02-02 10:46:30|31436.3|31416.3|31436.2|31416.2|31437|31417|31435.2|31415.2|23
1643798800000|2022-02-02 10:46:40|31436.1|31416.1|31435.1|31415.1|31436.7|31416.7|31434.1|31414.1|28
1643798810000|2022-02-02 10:46:50|31434.4|31414.4|31433.6|31413.6|31434.5|31414.5|31432.8|31412.8|13
1643798820000|2022-02-02 10:47:00|31433.2|31413.2|31433.3|31413.3|31434.6|31414.6|31432.5|31412.5|18
1643798830000|2022-02-02 10:47:10|31433.2|31413.2|31433.6|31413.6|31434.6|31414.6|31431.4|31411.4|18
1643798840000|2022-02-02 10:47:20|31433.5|31413.5|31434.4|31414.4|31436.2|31416.2|31433.1|31413.1|24
1643798850000|2022-02-02 10:47:30|31434.6|31414.6|31435.2|31415.2|31435.5|31415.5|31433.9|31413.9|17
1643798860000|2022-02-02 10:47:40|31435.1|31415.1|31435.9|31415.9|31437|31417|31434.8|31414.8|22
1643798870000|2022-02-02 10:47:50|31436|31416|31435.6|31415.6|31436.3|31416.3|31434.9|31414.9|18
1643798880000|2022-02-02 10:48:00|31435.5|31415.5|31436.2|31416.2|31437.6|31417.6|31433.8|31413.8|24
1643798890000|2022-02-02 10:48:10|31435.9|31415.9|31436.2|31416.2|31436.9|31416.9|31434.8|31414.8|26
1643798900000|2022-02-02 10:48:20|31436.7|31416.7|31435.8|31415.8|31437.2|31417.2|31434.9|31414.9|30
1643798910000|2022-02-02 10:48:30|31436.4|31416.4|31437.5|31417.5|31437.8|31417.8|31432.7|31412.7|25
1643798920000|2022-02-02 10:48:40|31437.1|31417.1|31436.6|31416.6|31438|31418|31433.3|31413.3|26
1643798930000|2022-02-02 10:48:50|31436|31416|31435.9|31415.9|31437.8|31417.8|31435.1|31415.1|20
1643798940000|2022-02-02 10:49:00|31435.2|31415.2|31436.3|31416.3|31436.8|31416.8|31435.2|31415.2|17
1643798950000|2022-02-02 10:49:10|31436|31416|31435.9|31415.9|31437.1|31417.1|31435.1|31415.1|30
1643798960000|2022-02-02 10:49:20|31435.3|31415.3|31434.3|31414.3|31437|31417|31434.3|31414.3|16
1643798970000|2022-02-02 10:49:30|31434.4|31414.4|31434.8|31414.8|31436|31416|31433.8|31413.8|13
1643798980000|2022-02-02 10:49:40|31434.7|31414.7|31434.9|31414.9|31435.8|31415.8|31434.3|31414.3|24
1643798990000|2022-02-02 10:49:50|31435.8|31415.8|31435.2|31415.2|31438.1|31418.1|31433.6|31413.6|20
1643799000000|2022-02-02 10:50:00|31435.4|31415.4|31434.3|31414.3|31437.5|31417.5|31434.3|31414.3|24
1643799010000|2022-02-02 10:50:10|31434.2|31414.2|31435.4|31415.4|31437.8|31417.8|31434.2|31414.2|17
1643799020000|2022-02-02 10:50:20|31435.1|31415.1|31437.9|31417.9|31438.5|31418.5|31435.1|31415.1|21
1643799030000|2022-02-02 10:50:30|31437.1|31417.1|31437.1|31417.1|31437.9|31417.9|31436.8|31416.8|17
1643799040000|2022-02-02 10:50:40|31436.8|31416.8|31437.3|31417.3|31437.6|31417.6|31435.9|31415.9|17
1643799050000|2022-02-02 10:50:50|31436.7|31416.7|31436.4|31416.4|31437.8|31417.8|31436.1|31416.1|19
1643799060000|2022-02-02 10:51:00|31437.8|31417.8|31453.6|31433.6|31467.9|31435|31437.8|31416.8|36
1643799070000|2022-02-02 10:51:10|31452.9|31432.9|31453.6|31433.6|31469.9|31436.2|31452.8|31415.8|29
1643799080000|2022-02-02 10:51:20|31455.4|31435.4|31472.6|31422.6|31474.7|31439.1|31454.4|31422.6|28
1643799090000|2022-02-02 10:51:30|31472.8|31422.8|31466.7|31446.7|31479.4|31448.4|31458.7|31422.8|34
1643799100000|2022-02-02 10:51:40|31482.5|31432.5|31468.1|31448.1|31483.3|31448.2|31467.6|31431.2|29
1643799110000|2022-02-02 10:51:50|31468.6|31448.6|31469.9|31449.9|31484.5|31450.7|31467.4|31431.7|26
1643799120000|2022-02-02 10:52:00|31469.7|31449.7|31468.8|31448.8|31485.1|31449.7|31468.8|31434.5|19
1643799130000|2022-02-02 10:52:10|31469.1|31449.1|31467.5|31447.5|31469.1|31449.1|31467.5|31447.5|14
1643799140000|2022-02-02 10:52:20|31467.7|31447.7|31466.2|31446.2|31467.8|31447.8|31465.9|31445.9|26
1643799150000|2022-02-02 10:52:30|31466.3|31446.3|31477.7|31427.7|31479.4|31446.5|31462.8|31427.4|32
1643799160000|2022-02-02 10:52:40|31478|31428|31479.3|31429.3|31479.9|31446.2|31464.5|31426.9|27
1643799170000|2022-02-02 10:52:50|31464.3|31444.3|31465.9|31445.9|31468.6|31448.6|31464.3|31444.3|31
1643799180000|2022-02-02 10:53:00|31465.3|31445.3|31465|31445|31478.8|31449.6|31460.8|31428.8|31
1643799190000|2022-02-02 10:53:10|31464.4|31444.4|31463.7|31443.7|31464.4|31444.4|31463.4|31443.4|19
1643799200000|2022-02-02 10:53:20|31463.2|31443.2|31458|31438|31463.2|31443.2|31457.5|31437.5|30
1643799210000|2022-02-02 10:53:30|31457.8|31437.8|31457.3|31437.3|31458.8|31438.8|31457.1|31437.1|23
1643799220000|2022-02-02 10:53:40|31457.4|31437.4|31455.9|31435.9|31475|31441.3|31455.2|31425|29
1643799230000|2022-02-02 10:53:50|31457.3|31437.3|31455.1|31435.1|31458.1|31438.1|31454.6|31434.6|31
1643799240000|2022-02-02 10:54:00|31455.5|31435.5|31458.9|31438.9|31458.9|31438.9|31455.4|31435.4|27
1643799250000|2022-02-02 10:54:10|31459|31439|31459.4|31439.4|31459.5|31439.5|31456.8|31436.8|21
1643799260000|2022-02-02 10:54:20|31459.1|31439.1|31456.8|31436.8|31459.5|31439.5|31456.8|31436.8|23
1643799270000|2022-02-02 10:54:30|31456.6|31436.6|31455.4|31435.4|31457.9|31437.9|31455.4|31435.4|28
1643799280000|2022-02-02 10:54:40|31455.3|31435.3|31455.6|31435.6|31455.8|31435.8|31454.5|31434.5|18
1643799290000|2022-02-02 10:54:50|31455.7|31435.7|31456.8|31436.8|31457|31437|31455.5|31435.5|21
1643799300000|2022-02-02 10:55:00|31456.9|31436.9|31456.9|31436.9|31457.2|31437.2|31455.6|31435.6|31
1643799310000|2022-02-02 10:55:10|31456.6|31436.6|31458.8|31438.8|31459.6|31439.6|31456.1|31436.1|24
1643799320000|2022-02-02 10:55:20|31458.6|31438.6|31459|31439|31459.9|31439.9|31458.6|31438.6|21
1643799330000|2022-02-02 10:55:30|31459.3|31439.3|31460.4|31440.4|31460.8|31440.8|31458.1|31438.1|24
1643799340000|2022-02-02 10:55:40|31461.2|31441.2|31462.4|31442.4|31462.5|31442.5|31460.1|31440.1|27
1643799350000|2022-02-02 10:55:50|31461.9|31441.9|31462|31442|31463.2|31443.2|31461.1|31441.1|21
1643799360000|2022-02-02 10:56:00|31461.9|31441.9|31460.4|31440.4|31461.9|31441.9|31459.8|31439.8|16
1643799370000|2022-02-02 10:56:10|31460.5|31440.5|31460.8|31440.8|31461.1|31441.1|31460.2|31440.2|10
1643799380000|2022-02-02 10:56:20|31460.7|31440.7|31459|31439|31461.1|31441.1|31458.6|31438.6|14
1643799390000|2022-02-02 10:56:30|31459.2|31439.2|31459.1|31439.1|31460.3|31440.3|31458.5|31438.5|18
1643799400000|2022-02-02 10:56:40|31458.9|31438.9|31459.5|31439.5|31459.8|31439.8|31457.6|31437.6|16
1643799410000|2022-02-02 10:56:50|31459.7|31439.7|31456|31436|31459.7|31439.7|31455.5|31435.5|21
1643799420000|2022-02-02 10:57:00|31456.2|31436.2|31453.9|31433.9|31456.2|31436.2|31453.9|31433.9|30
1643799430000|2022-02-02 10:57:10|31454.2|31434.2|31454.8|31434.8|31454.8|31434.8|31453|31433|23
1643799440000|2022-02-02 10:57:20|31455.6|31435.6|31453.8|31433.8|31455.6|31435.6|31452.9|31432.9|19
1643799450000|2022-02-02 10:57:30|31454|31434|31456.5|31436.5|31458|31438|31453.8|31433.8|25
1643799460000|2022-02-02 10:57:40|31456.6|31436.6|31456.9|31436.9|31457.9|31437.9|31456.1|31436.1|23
1643799470000|2022-02-02 10:57:50|31457.1|31437.1|31457.3|31437.3|31457.5|31437.5|31455.9|31435.9|24
1643799480000|2022-02-02 10:58:00|31456.9|31436.9|31456.6|31436.6|31457.3|31437.3|31456.3|31436.3|20
1643799490000|2022-02-02 10:58:10|31456.5|31436.5|31457.3|31437.3|31458.9|31438.9|31455.3|31435.3|21
1643799500000|2022-02-02 10:58:20|31458.2|31438.2|31457|31437|31458.2|31438.2|31455.4|31435.4|20
1643799510000|2022-02-02 10:58:30|31457.4|31437.4|31456.8|31436.8|31457.4|31437.4|31456.4|31436.4|10
1643799520000|2022-02-02 10:58:40|31456.7|31436.7|31456.7|31436.7|31457.7|31437.7|31456.3|31436.3|12
1643799530000|2022-02-02 10:58:50|31456.5|31436.5|31458.7|31438.7|31459.6|31439.6|31456.4|31436.4|25
1643799540000|2022-02-02 10:59:00|31458.3|31438.3|31456.9|31436.9|31458.9|31438.9|31454.6|31434.6|30
1643799550000|2022-02-02 10:59:10|31456.8|31436.8|31456.1|31436.1|31457.3|31437.3|31455.8|31435.8|14
1643799560000|2022-02-02 10:59:20|31456.4|31436.4|31454.6|31434.6|31458.2|31438.2|31454.6|31434.6|28
1643799570000|2022-02-02 10:59:30|31455|31435|31456.5|31436.5|31458.1|31438.1|31454.9|31434.9|30
1643799580000|2022-02-02 10:59:40|31455.8|31435.8|31458|31438|31459.9|31439.9|31455.7|31435.7|24
1643799590000|2022-02-02 10:59:50|31458.5|31438.5|31458.1|31438.1|31459.3|31439.3|31456.9|31436.9|15
1643799600000|2022-02-02 11:00:00|31458.9|31438.9|31457.4|31437.4|31459.1|31439.1|31457.3|31437.3|29
1643799610000|2022-02-02 11:00:10|31457.6|31437.6|31454.1|31434.1|31458.7|31438.7|31453.9|31433.9|27
1643799620000|2022-02-02 11:00:20|31453.7|31433.7|31453.3|31433.3|31453.8|31433.8|31452.1|31432.1|25
1643799630000|2022-02-02 11:00:30|31453.5|31433.5|31452.2|31432.2|31453.9|31433.9|31452.2|31432.2|20
1643799640000|2022-02-02 11:00:40|31452.1|31432.1|31448.8|31428.8|31452.2|31432.2|31448.1|31428.1|25
1643799650000|2022-02-02 11:00:50|31449.1|31429.1|31448.6|31428.6|31449.4|31429.4|31447.8|31427.8|19
1643799660000|2022-02-02 11:01:00|31448.7|31428.7|31447.3|31427.3|31449|31429|31447.1|31427.1|29
1643799670000|2022-02-02 11:01:10|31447.9|31427.9|31446.2|31426.2|31448.2|31428.2|31445.4|31425.4|18
1643799680000|2022-02-02 11:01:20|31446.4|31426.4|31443.9|31423.9|31446.8|31426.8|31443.7|31423.7|29
1643799690000|2022-02-02 11:01:30|31444.5|31424.5|31443.4|31423.4|31444.6|31424.6|31443|31423|17
1643799700000|2022-02-02 11:01:40|31443.2|31423.2|31445.6|31425.6|31446.9|31426.9|31443|31423|33
1643799710000|2022-02-02 11:01:50|31445.4|31425.4|31447.3|31427.3|31448.8|31428.8|31445|31425|32
1643799720000|2022-02-02 11:02:00|31449|31429|31450.2|31430.2|31450.2|31430.2|31446.7|31426.7|31
1643799730000|2022-02-02 11:02:10|31450.1|31430.1|31451.9|31431.9|31454.8|31434.8|31447.6|31427.6|28
1643799740000|2022-02-02 11:02:20|31452.9|31432.9|31453.2|31433.2|31453.9|31433.9|31452.5|31432.5|26
1643799750000|2022-02-02 11:02:30|31452.8|31432.8|31451.6|31431.6|31453.3|31433.3|31450.5|31430.5|29
1643799760000|2022-02-02 11:02:40|31451|31431|31448.7|31428.7|31451.5|31431.5|31448.7|31428.7|32
1643799770000|2022-02-02 11:02:50|31449|31429|31453.3|31433.3|31453.3|31433.3|31448.1|31428.1|31
1643799780000|2022-02-02 11:03:00|31452.9|31432.9|31450.9|31430.9|31455|31435|31450.7|31430.7|32
1643799790000|2022-02-02 11:03:10|31452.8|31432.8|31452.4|31432.4|31454.2|31434.2|31451.8|31431.8|18
1643799800000|2022-02-02 11:03:20|31452.3|31432.3|31453.4|31433.4|31453.4|31433.4|31452.3|31432.3|22
1643799810000|2022-02-02 11:03:30|31453.6|31433.6|31451.1|31431.1|31453.6|31433.6|31448.5|31428.5|26
1643799820000|2022-02-02 11:03:40|31450.7|31430.7|31451.8|31431.8|31453.4|31433.4|31450.5|31430.5|31
1643799830000|2022-02-02 11:03:50|31451.6|31431.6|31451.5|31431.5|31452.4|31432.4|31448.5|31428.5|22
1643799840000|2022-02-02 11:04:00|31450.4|31430.4|31450.6|31430.6|31451.1|31431.1|31448.8|31428.8|29
1643799850000|2022-02-02 11:04:10|31451|31431|31452|31432|31453.8|31433.8|31450|31430|24
1643799860000|2022-02-02 11:04:20|31452.1|31432.1|31453.1|31433.1|31453.5|31433.5|31451.5|31431.5|26
1643799870000|2022-02-02 11:04:30|31453.3|31433.3|31453.3|31433.3|31454|31434|31452.7|31432.7|24
1643799880000|2022-02-02 11:04:40|31453.9|31433.9|31453.7|31433.7|31455|31435|31452.6|31432.6|30
1643799890000|2022-02-02 11:04:50|31453.4|31433.4|31453.4|31433.4|31454.5|31434.5|31451.5|31431.5|31
1643799900000|2022-02-02 11:05:00|31454|31434|31456.2|31436.2|31456.9|31436.9|31454|31434|24
1643799910000|2022-02-02 11:05:10|31455.8|31435.8|31454.7|31434.7|31456.4|31436.4|31453|31433|26
1643799920000|2022-02-02 11:05:20|31454.9|31434.9|31455.1|31435.1|31455.6|31435.6|31454.4|31434.4|18
1643799930000|2022-02-02 11:05:30|31455.2|31435.2|31455|31435|31456.4|31436.4|31454.7|31434.7|24
1643799940000|2022-02-02 11:05:40|31456.1|31436.1|31458.6|31438.6|31459.3|31439.3|31455.3|31435.3|23
1643799950000|2022-02-02 11:05:50|31458.7|31438.7|31456.9|31436.9|31458.7|31438.7|31456.9|31436.9|23
1643799960000|2022-02-02 11:06:00|31457.1|31437.1|31454.3|31434.3|31457.1|31437.1|31452.6|31432.6|29
1643799970000|2022-02-02 11:06:10|31454.1|31434.1|31450.9|31430.9|31454.8|31434.8|31450.9|31430.9|28
1643799980000|2022-02-02 11:06:20|31450.7|31430.7|31452.7|31432.7|31453.1|31433.1|31450.4|31430.4|24
1643799990000|2022-02-02 11:06:30|31452.1|31432.1|31456|31436|31456|31436|31451.6|31431.6|23
1643800000000|2022-02-02 11:06:40|31455.2|31435.2|31455.7|31435.7|31455.9|31435.9|31454.3|31434.3|30
1643800010000|2022-02-02 11:06:50|31455.5|31435.5|31455.1|31435.1|31456.7|31436.7|31454.7|31434.7|22
1643800020000|2022-02-02 11:07:00|31454.7|31434.7|31455.3|31435.3|31456.5|31436.5|31454.7|31434.7|21
1643800030000|2022-02-02 11:07:10|31456.8|31436.8|31456.3|31436.3|31457|31437|31456|31436|21
1643800040000|2022-02-02 11:07:20|31456.2|31436.2|31456.2|31436.2|31456.9|31436.9|31455.8|31435.8|20
1643800050000|2022-02-02 11:07:30|31456.8|31436.8|31455.3|31435.3|31457|31437|31455.2|31435.2|26
1643800060000|2022-02-02 11:07:40|31455.4|31435.4|31454.9|31434.9|31456.4|31436.4|31454.6|31434.6|25
1643800070000|2022-02-02 11:07:50|31455.5|31435.5|31457.6|31437.6|31458.2|31438.2|31455.5|31435.5|28
1643800080000|2022-02-02 11:08:00|31458.9|31438.9|31459.9|31439.9|31461.1|31441.1|31458|31438|29
1643800090000|2022-02-02 11:08:10|31460.2|31440.2|31459.3|31439.3|31460.5|31440.5|31459.3|31439.3|18
1643800100000|2022-02-02 11:08:20|31460.3|31440.3|31460.2|31440.2|31460.8|31440.8|31459.2|31439.2|19
1643800110000|2022-02-02 11:08:30|31460.5|31440.5|31461.4|31441.4|31461.9|31441.9|31460|31440|30
1643800120000|2022-02-02 11:08:40|31462.5|31442.5|31462|31442|31464.6|31444.6|31461.3|31441.3|23
1643800130000|2022-02-02 11:08:50|31462.5|31442.5|31461.3|31441.3|31462.6|31442.6|31461.3|31441.3|26
1643800140000|2022-02-02 11:09:00|31461.8|31441.8|31462.1|31442.1|31462.9|31442.9|31460.6|31440.6|29
1643800150000|2022-02-02 11:09:10|31461.9|31441.9|31463.9|31443.9|31464.9|31444.9|31461.9|31441.9|24
1643800160000|2022-02-02 11:09:20|31464.1|31444.1|31463.3|31443.3|31464.1|31444.1|31463.1|31443.1|21
1643800170000|2022-02-02 11:09:30|31463.1|31443.1|31463.4|31443.4|31463.8|31443.8|31462.8|31442.8|17
1643800180000|2022-02-02 11:09:40|31463.6|31443.6|31462.4|31442.4|31463.6|31443.6|31462.4|31442.4|17
1643800190000|2022-02-02 11:09:50|31464.1|31444.1|31465.6|31445.6|31466.9|31446.9|31464.1|31444.1|24
1643800200000|2022-02-02 11:10:00|31466|31446|31464.9|31444.9|31466.2|31446.2|31464.9|31444.9|22
1643800210000|2022-02-02 11:10:10|31464.8|31444.8|31462.7|31442.7|31465.4|31445.4|31461.8|31441.8|31
1643800220000|2022-02-02 11:10:20|31462.4|31442.4|31460.8|31440.8|31462.4|31442.4|31460.2|31440.2|15
1643800230000|2022-02-02 11:10:30|31460.9|31440.9|31461|31441|31462|31442|31460.4|31440.4|31
1643800240000|2022-02-02 11:10:40|31460.9|31440.9|31460.7|31440.7|31461.5|31441.5|31460.7|31440.7|13
1643800250000|2022-02-02 11:10:50|31460.6|31440.6|31460.7|31440.7|31461.1|31441.1|31460.5|31440.5|10
1643800260000|2022-02-02 11:11:00|31460.9|31440.9|31461|31441|31462.8|31442.8|31460.7|31440.7|16
1643800270000|2022-02-02 11:11:10|31460.4|31440.4|31461|31441|31461.9|31441.9|31460.4|31440.4|20
1643800280000|2022-02-02 11:11:20|31460.9|31440.9|31463.2|31443.2|31463.2|31443.2|31460.6|31440.6|17
1643800290000|2022-02-02 11:11:30|31463.1|31443.1|31462.9|31442.9|31463.2|31443.2|31462.4|31442.4|17
1643800300000|2022-02-02 11:11:40|31462.7|31442.7|31464.4|31444.4|31464.9|31444.9|31462.7|31442.7|23
1643800310000|2022-02-02 11:11:50|31464.3|31444.3|31464.6|31444.6|31465.6|31445.6|31462.7|31442.7|23
1643800320000|2022-02-02 11:12:00|31465|31445|31465.1|31445.1|31466.9|31446.9|31464.7|31444.7|18
1643800330000|2022-02-02 11:12:10|31465.6|31445.6|31462.8|31442.8|31465.6|31445.6|31461.3|31441.3|29
1643800340000|2022-02-02 11:12:20|31462.4|31442.4|31462|31442|31464.2|31444.2|31462|31442|22
1643800350000|2022-02-02 11:12:30|31462.8|31442.8|31463.8|31443.8|31464.1|31444.1|31462.3|31442.3|16
1643800360000|2022-02-02 11:12:40|31463.7|31443.7|31461.4|31441.4|31464.2|31444.2|31459.7|31439.7|21
1643800370000|2022-02-02 11:12:50|31460.4|31440.4|31460.4|31440.4|31461.4|31441.4|31459.2|31439.2|27
1643800380000|2022-02-02 11:13:00|31460.5|31440.5|31460.1|31440.1|31461.9|31441.9|31458.2|31438.2|28
1643800390000|2022-02-02 11:13:10|31459.8|31439.8|31460.4|31440.4|31460.7|31440.7|31458.2|31438.2|16
1643800400000|2022-02-02 11:13:20|31460.5|31440.5|31458.7|31438.7|31461|31441|31458.7|31438.7|24
1643800410000|2022-02-02 11:13:30|31458.9|31438.9|31458.8|31438.8|31459.8|31439.8|31457.5|31437.5|28
1643800420000|2022-02-02 11:13:40|31458.7|31438.7|31458.1|31438.1|31459.4|31439.4|31457.1|31437.1|30
1643800430000|2022-02-02 11:13:50|31458.2|31438.2|31456.9|31436.9|31458.3|31438.3|31456.9|31436.9|15
1643800440000|2022-02-02 11:14:00|31457.4|31437.4|31457.4|31437.4|31458.5|31438.5|31456.5|31436.5|19
1643800450000|2022-02-02 11:14:10|31457.6|31437.6|31455.6|31435.6|31458|31438|31454.9|31434.9|22
1643800460000|2022-02-02 11:14:20|31455.8|31435.8|31456.3|31436.3|31457.5|31437.5|31455.4|31435.4|20
1643800470000|2022-02-02 11:14:30|31456.9|31436.9|31456.4|31436.4|31457.5|31437.5|31456.1|31436.1|19
1643800480000|2022-02-02 11:14:40|31456.5|31436.5|31456.9|31436.9|31457.2|31437.2|31456|31436|13
1643800490000|2022-02-02 11:14:50|31457|31437|31457.3|31437.3|31457.3|31437.3|31455.1|31435.1|22
1643800500000|2022-02-02 11:15:00|31457.1|31437.1|31458.3|31438.3|31458.8|31438.8|31456.9|31436.9|31
1643800510000|2022-02-02 11:15:10|31458.1|31438.1|31457.8|31437.8|31458.3|31438.3|31456.5|31436.5|16
1643800520000|2022-02-02 11:15:20|31458|31438|31457.7|31437.7|31458.2|31438.2|31456.9|31436.9|26
1643800530000|2022-02-02 11:15:30|31456.3|31436.3|31455|31435|31457.5|31437.5|31454.2|31434.2|22
1643800540000|2022-02-02 11:15:40|31454.7|31434.7|31454.5|31434.5|31454.9|31434.9|31452.3|31432.3|24
1643800550000|2022-02-02 11:15:50|31454.4|31434.4|31454.4|31434.4|31454.6|31434.6|31453.9|31433.9|22
1643800560000|2022-02-02 11:16:00|31454.8|31434.8|31455.4|31435.4|31456|31436|31453.8|31433.8|24
1643800570000|2022-02-02 11:16:10|31454.8|31434.8|31455.2|31435.2|31456|31436|31454.3|31434.3|27
1643800580000|2022-02-02 11:16:20|31455.1|31435.1|31455|31435|31456.2|31436.2|31455|31435|19
1643800590000|2022-02-02 11:16:30|31454.9|31434.9|31454.7|31434.7|31455.2|31435.2|31454.5|31434.5|13
1643800600000|2022-02-02 11:16:40|31455|31435|31454.5|31434.5|31456.3|31436.3|31452.9|31432.9|25
1643800610000|2022-02-02 11:16:50|31454.3|31434.3|31452.7|31432.7|31454.3|31434.3|31452.3|31432.3|23
1643800620000|2022-02-02 11:17:00|31451.9|31431.9|31451.6|31431.6|31452.6|31432.6|31451.2|31431.2|21
1643800630000|2022-02-02 11:17:10|31451.7|31431.7|31451.4|31431.4|31452.3|31432.3|31451.4|31431.4|16
1643800640000|2022-02-02 11:17:20|31451.3|31431.3|31454.1|31434.1|31454.6|31434.6|31451.3|31431.3|21
1643800650000|2022-02-02 11:17:30|31453.1|31433.1|31455.4|31435.4|31456.5|31436.5|31452.6|31432.6|29
1643800660000|2022-02-02 11:17:40|31455.5|31435.5|31453.4|31433.4|31456.1|31436.1|31453|31433|26
1643800670000|2022-02-02 11:17:50|31453.8|31433.8|31452.1|31432.1|31454.7|31434.7|31451.8|31431.8|23
1643800680000|2022-02-02 11:18:00|31452.4|31432.4|31455|31435|31455.3|31435.3|31452.4|31432.4|22
1643800690000|2022-02-02 11:18:10|31454.5|31434.5|31454.7|31434.7|31455.8|31435.8|31454.2|31434.2|23
1643800700000|2022-02-02 11:18:20|31454.9|31434.9|31454|31434|31454.9|31434.9|31453.7|31433.7|14
1643800710000|2022-02-02 11:18:30|31454.1|31434.1|31453.6|31433.6|31454.6|31434.6|31453.2|31433.2|19
1643800720000|2022-02-02 11:18:40|31453.4|31433.4|31450.6|31430.6|31453.7|31433.7|31450.5|31430.5|27
1643800730000|2022-02-02 11:18:50|31450.5|31430.5|31450.3|31430.3|31451.1|31431.1|31449.6|31429.6|22
1643800740000|2022-02-02 11:19:00|31450.9|31430.9|31449.9|31429.9|31451.7|31431.7|31449.3|31429.3|28
1643800750000|2022-02-02 11:19:10|31450|31430|31448.8|31428.8|31450.6|31430.6|31448.4|31428.4|29
1643800760000|2022-02-02 11:19:20|31448.7|31428.7|31448.9|31428.9|31449.6|31429.6|31448.4|31428.4|14
1643800770000|2022-02-02 11:19:30|31448.8|31428.8|31449.9|31429.9|31450.5|31430.5|31447.6|31427.6|22
1643800780000|2022-02-02 11:19:40|31449.4|31429.4|31449|31429|31449.9|31429.9|31448.8|31428.8|16
1643800790000|2022-02-02 11:19:50|31448.9|31428.9|31448.4|31428.4|31448.9|31428.9|31447.9|31427.9|16
1643800800000|2022-02-02 11:20:00|31448.7|31428.7|31447.8|31427.8|31450|31430|31446.6|31426.6|26
1643800810000|2022-02-02 11:20:10|31447.9|31427.9|31447.8|31427.8|31448.2|31428.2|31447.4|31427.4|17
1643800820000|2022-02-02 11:20:20|31447.7|31427.7|31447.3|31427.3|31447.8|31427.8|31447|31427|13
1643800830000|2022-02-02 11:20:30|31447.4|31427.4|31446.8|31426.8|31447.4|31427.4|31445.9|31425.9|14
1643800840000|2022-02-02 11:20:40|31445.1|31425.1|31444.1|31424.1|31445.9|31425.9|31443.8|31423.8|24
1643800850000|2022-02-02 11:20:50|31444|31424|31446.7|31426.7|31446.7|31426.7|31444|31424|20
1643800860000|2022-02-02 11:21:00|31446.9|31426.9|31445.5|31425.5|31447.4|31427.4|31445.5|31425.5|18
1643800870000|2022-02-02 11:21:10|31446.1|31426.1|31446.7|31426.7|31446.9|31426.9|31446.1|31426.1|14
1643800880000|2022-02-02 11:21:20|31447|31427|31445.5|31425.5|31447|31427|31444.2|31424.2|17
1643800890000|2022-02-02 11:21:30|31445.8|31425.8|31446.6|31426.6|31447.1|31427.1|31444.6|31424.6|20
1643800900000|2022-02-02 11:21:40|31446.3|31426.3|31446.7|31426.7|31447.8|31427.8|31446.2|31426.2|17
1643800910000|2022-02-02 11:21:50|31446.8|31426.8|31447|31427|31447.4|31427.4|31445.2|31425.2|26
1643800920000|2022-02-02 11:22:00|31447.2|31427.2|31446.9|31426.9|31447.5|31427.5|31446|31426|21
1643800930000|2022-02-02 11:22:10|31446.6|31426.6|31445.3|31425.3|31446.9|31426.9|31444.2|31424.2|28
1643800940000|2022-02-02 11:22:20|31445.4|31425.4|31444|31424|31446.8|31426.8|31443.9|31423.9|26
1643800950000|2022-02-02 11:22:30|31444.1|31424.1|31442.8|31422.8|31444.7|31424.7|31442.1|31422.1|26
1643800960000|2022-02-02 11:22:40|31443.1|31423.1|31442.8|31422.8|31443.1|31423.1|31439.6|31419.6|22
1643800970000|2022-02-02 11:22:50|31442.7|31422.7|31442.4|31422.4|31442.8|31422.8|31441.8|31421.8|15
1643800980000|2022-02-02 11:23:00|31442.2|31422.2|31441.7|31421.7|31442.2|31422.2|31440.5|31420.5|19
1643800990000|2022-02-02 11:23:10|31442|31422|31440.9|31420.9|31442.6|31422.6|31440.5|31420.5|19
1643801000000|2022-02-02 11:23:20|31442.6|31422.6|31441.8|31421.8|31445.1|31425.1|31440.4|31420.4|28
1643801010000|2022-02-02 11:23:30|31442.4|31422.4|31441.7|31421.7|31442.5|31422.5|31441.3|31421.3|18
1643801020000|2022-02-02 11:23:40|31441.9|31421.9|31442.8|31422.8|31442.8|31422.8|31441.3|31421.3|12
1643801030000|2022-02-02 11:23:50|31443.4|31423.4|31446.1|31426.1|31446.4|31426.4|31441.7|31421.7|21
1643801040000|2022-02-02 11:24:00|31445.9|31425.9|31445.3|31425.3|31445.9|31425.9|31443.9|31423.9|25
1643801050000|2022-02-02 11:24:10|31444.6|31424.6|31449.5|31429.5|31450.8|31430.8|31444.5|31424.5|22
1643801060000|2022-02-02 11:24:20|31449.3|31429.3|31448.3|31428.3|31449.7|31429.7|31448.2|31428.2|13
1643801070000|2022-02-02 11:24:30|31448.2|31428.2|31448.5|31428.5|31448.5|31428.5|31447.2|31427.2|14
1643801080000|2022-02-02 11:24:40|31448|31428|31449.2|31429.2|31449.6|31429.6|31446.9|31426.9|19
1643801090000|2022-02-02 11:24:50|31449.4|31429.4|31447.4|31427.4|31449.9|31429.9|31447.2|31427.2|25
1643801100000|2022-02-02 11:25:00|31446.7|31426.7|31443.6|31423.6|31446.9|31426.9|31441.7|31421.7|27
1643801110000|2022-02-02 11:25:10|31443.5|31423.5|31443.3|31423.3|31456.2|31423.8|31441.6|31405.5|21
1643801120000|2022-02-02 11:25:20|31443.4|31423.4|31444.1|31424.1|31444.1|31424.1|31442.5|31422.5|18
1643801130000|2022-02-02 11:25:30|31443.1|31423.1|31442.2|31422.2|31443.5|31423.5|31441.7|31421.7|22
1643801140000|2022-02-02 11:25:40|31442.3|31422.3|31443.5|31423.5|31443.9|31423.9|31441.1|31421.1|21
1643801150000|2022-02-02 11:25:50|31445.2|31425.2|31440.5|31420.5|31445.2|31425.2|31439.9|31419.9|14
1643801160000|2022-02-02 11:26:00|31441.4|31421.4|31438.5|31418.5|31441.9|31421.9|31437.6|31417.6|17
1643801170000|2022-02-02 11:26:10|31438.6|31418.6|31437.2|31417.2|31438.6|31418.6|31437|31417|26
1643801180000|2022-02-02 11:26:20|31437.5|31417.5|31437.1|31417.1|31438|31418|31433.2|31413.2|24
1643801190000|2022-02-02 11:26:30|31437.6|31417.6|31439|31419|31439.1|31419.1|31435.6|31415.6|24
1643801200000|2022-02-02 11:26:40|31438.9|31418.9|31438|31418|31439.2|31419.2|31437.1|31417.1|17
1643801210000|2022-02-02 11:26:50|31438.1|31418.1|31437.3|31417.3|31438.3|31418.3|31437.3|31417.3|17
1643801220000|2022-02-02 11:27:00|31437.2|31417.2|31437.2|31417.2|31437.5|31417.5|31437|31417|9
1643801230000|2022-02-02 11:27:10|31437.3|31417.3|31436.8|31416.8|31437.8|31417.8|31435.8|31415.8|18
1643801240000|2022-02-02 11:27:20|31437.1|31417.1|31438|31418|31439.7|31419.7|31435.9|31415.9|26
1643801250000|2022-02-02 11:27:30|31438.1|31418.1|31436.8|31416.8|31438.1|31418.1|31436.4|31416.4|16
1643801260000|2022-02-02 11:27:40|31436.5|31416.5|31435.9|31415.9|31437.2|31417.2|31435.2|31415.2|24
1643801270000|2022-02-02 11:27:50|31437.6|31417.6|31427.5|31377.5|31437.6|31417.6|31416.7|31376.5|16
1643801280000|2022-02-02 11:28:00|31416.6|31396.6|31408.3|31388.3|31419.4|31399.4|31404.6|31384.6|33
1643801290000|2022-02-02 11:28:10|31407.9|31387.9|31409.5|31389.5|31409.5|31389.5|31405.8|31385.8|29
1643801300000|2022-02-02 11:28:20|31409.8|31389.8|31409.1|31389.1|31409.8|31389.8|31408.7|31388.7|26
1643801310000|2022-02-02 11:28:30|31409.5|31389.5|31409.2|31389.2|31409.6|31389.6|31407.9|31387.9|20
1643801320000|2022-02-02 11:28:40|31409.3|31389.3|31409.4|31389.4|31411.1|31391.1|31409.2|31389.2|20
1643801330000|2022-02-02 11:28:50|31410.6|31390.6|31412.8|31392.8|31426.6|31393.3|31410.6|31374.6|25
1643801340000|2022-02-02 11:29:00|31412.7|31392.7|31415.4|31395.4|31428.7|31395.4|31412.7|31377.5|23
1643801350000|2022-02-02 11:29:10|31415.6|31395.6|31413.5|31393.5|31427.6|31395.7|31407.1|31375.4|23
1643801360000|2022-02-02 11:29:20|31413.3|31393.3|31411.9|31391.9|31426.2|31393.9|31411.1|31374.1|25
1643801370000|2022-02-02 11:29:30|31412.1|31392.1|31413.5|31393.5|31413.5|31393.5|31410.1|31390.1|13
1643801380000|2022-02-02 11:29:40|31413.7|31393.7|31413.4|31393.4|31414.6|31394.6|31413|31393|17
1643801390000|2022-02-02 11:29:50|31413.1|31393.1|31408.5|31388.5|31413.2|31393.2|31407.6|31387.6|25
1643801400000|2022-02-02 11:30:00|31408.9|31388.9|31410.2|31390.2|31410.7|31390.7|31408.9|31388.9|20
1643801410000|2022-02-02 11:30:10|31410.3|31390.3|31406.8|31386.8|31410.3|31390.3|31405.4|31385.4|20
1643801420000|2022-02-02 11:30:20|31406.5|31386.5|31407.5|31387.5|31407.6|31387.6|31406.5|31386.5|16
1643801430000|2022-02-02 11:30:30|31407.3|31387.3|31410.6|31390.6|31410.9|31390.9|31407.1|31387.1|19
1643801440000|2022-02-02 11:30:40|31410.7|31390.7|31408.9|31388.9|31410.9|31390.9|31406.9|31386.9|21
1643801450000|2022-02-02 11:30:50|31408.8|31388.8|31408.5|31388.5|31408.8|31388.8|31406.1|31386.1|22
1643801460000|2022-02-02 11:31:00|31405.2|31385.2|31402.9|31382.9|31414.5|31386.5|31402.4|31361.5|23
1643801470000|2022-02-02 11:31:10|31400.8|31380.8|31405|31385|31405.1|31385.1|31400.8|31380.8|27
1643801480000|2022-02-02 11:31:20|31405.2|31385.2|31405.6|31385.6|31405.7|31385.7|31404.3|31384.3|14
1643801490000|2022-02-02 11:31:30|31405.9|31385.9|31401.5|31381.5|31406.3|31386.3|31399.2|31379.2|31
1643801500000|2022-02-02 11:31:40|31401.7|31381.7|31400.2|31380.2|31401.7|31381.7|31399.2|31379.2|27
1643801510000|2022-02-02 11:31:50|31400|31380|31398|31378|31400.2|31380.2|31396.5|31376.5|24
1643801520000|2022-02-02 11:32:00|31397.6|31377.6|31395.8|31375.8|31397.7|31377.7|31395.4|31375.4|33
1643801530000|2022-02-02 11:32:10|31395.5|31375.5|31399.3|31379.3|31399.3|31379.3|31395|31375|31
1643801540000|2022-02-02 11:32:20|31398.6|31378.6|31398.4|31378.4|31399.7|31379.7|31396.8|31376.8|26
1643801550000|2022-02-02 11:32:30|31398|31378|31389.2|31369.2|31398|31378|31388.1|31368.1|31
1643801560000|2022-02-02 11:32:40|31389.1|31369.1|31389.9|31369.9|31390.6|31370.6|31388.2|31368.2|19
1643801570000|2022-02-02 11:32:50|31389.7|31369.7|31390.2|31370.2|31390.4|31370.4|31389.6|31369.6|13
1643801580000|2022-02-02 11:33:00|31390.5|31370.5|31391.4|31371.4|31392.6|31372.6|31390|31370|27
1643801590000|2022-02-02 11:33:10|31391.7|31371.7|31391.9|31371.9|31392.2|31372.2|31390.4|31370.4|14
1643801600000|2022-02-02 11:33:20|31390.7|31370.7|31392.9|31372.9|31393.1|31373.1|31390.7|31370.7|22
1643801610000|2022-02-02 11:33:30|31392.8|31372.8|31391.9|31371.9|31393|31373|31391.1|31371.1|18
1643801620000|2022-02-02 11:33:40|31391.8|31371.8|31390.6|31370.6|31391.8|31371.8|31389.7|31369.7|22
1643801630000|2022-02-02 11:33:50|31390.5|31370.5|31393|31373|31393.5|31373.5|31390.5|31370.5|18
1643801640000|2022-02-02 11:34:00|31392.5|31372.5|31396.1|31376.1|31396.3|31376.3|31391.4|31371.4|26
1643801650000|2022-02-02 11:34:10|31395.7|31375.7|31394.4|31374.4|31397.3|31377.3|31392.5|31372.5|29
1643801660000|2022-02-02 11:34:20|31394.5|31374.5|31394.8|31374.8|31397.1|31377.1|31394.2|31374.2|31
1643801670000|2022-02-02 11:34:30|31394.9|31374.9|31397.4|31377.4|31397.5|31377.5|31394.9|31374.9|25
1643801680000|2022-02-02 11:34:40|31397.8|31377.8|31396.6|31376.6|31397.8|31377.8|31395.2|31375.2|26
1643801690000|2022-02-02 11:34:50|31397|31377|31399.8|31379.8|31400.7|31380.7|31397|31377|25
1643801700000|2022-02-02 11:35:00|31399.7|31379.7|31398.5|31378.5|31400.2|31380.2|31396.8|31376.8|27
1643801710000|2022-02-02 11:35:10|31398.6|31378.6|31396.9|31376.9|31398.9|31378.9|31396.9|31376.9|27
1643801720000|2022-02-02 11:35:20|31396.7|31376.7|31397.3|31377.3|31398.9|31378.9|31396.5|31376.5|29
1643801730000|2022-02-02 11:35:30|31397.1|31377.1|31396.9|31376.9|31397.2|31377.2|31396.3|31376.3|16
1643801740000|2022-02-02 11:35:40|31396.4|31376.4|31397.2|31377.2|31397.6|31377.6|31395.7|31375.7|24
1643801750000|2022-02-02 11:35:50|31397.9|31377.9|31396.4|31376.4|31397.9|31377.9|31395.5|31375.5|17
1643801760000|2022-02-02 11:36:00|31396.5|31376.5|31398.8|31378.8|31398.8|31378.8|31394.9|31374.9|27
1643801770000|2022-02-02 11:36:10|31397.8|31377.8|31395.6|31375.6|31398.7|31378.7|31395.6|31375.6|22
1643801780000|2022-02-02 11:36:20|31396.4|31376.4|31398.7|31378.7|31399|31379|31396.2|31376.2|26
1643801790000|2022-02-02 11:36:30|31399|31379|31396.3|31376.3|31401.1|31381.1|31395.7|31375.7|23
1643801800000|2022-02-02 11:36:40|31396.7|31376.7|31400.4|31380.4|31400.6|31380.6|31396.4|31376.4|13
1643801810000|2022-02-02 11:36:50|31400.5|31380.5|31403.9|31383.9|31403.9|31383.9|31400.5|31380.5|25
1643801820000|2022-02-02 11:37:00|31403.6|31383.6|31415.1|31395.1|31420.3|31400.3|31401.9|31381.9|36
1643801830000|2022-02-02 11:37:10|31415.7|31395.7|31412.4|31392.4|31416.3|31396.3|31409.9|31389.9|32
1643801840000|2022-02-02 11:37:20|31411.2|31391.2|31414.5|31394.5|31415.6|31395.6|31408.4|31388.4|26
1643801850000|2022-02-02 11:37:30|31414.6|31394.6|31413.9|31393.9|31415.6|31395.6|31412.4|31392.4|23
1643801860000|2022-02-02 11:37:40|31414.5|31394.5|31413|31393|31425.9|31394.6|31412|31371.7|27
1643801870000|2022-02-02 11:37:50|31413.3|31393.3|31412.4|31392.4|31413.4|31393.4|31411.8|31391.8|20
1643801880000|2022-02-02 11:38:00|31412.6|31392.6|31412|31392|31413.1|31393.1|31411.8|31391.8|15
1643801890000|2022-02-02 11:38:10|31412.2|31392.2|31412.3|31392.3|31413.1|31393.1|31411.6|31391.6|20
1643801900000|2022-02-02 11:38:20|31411.9|31391.9|31411.6|31391.6|31412.7|31392.7|31408.1|31388.1|20
1643801910000|2022-02-02 11:38:30|31411.2|31391.2|31406.8|31386.8|31416.3|31391.7|31405.3|31366.3|25
1643801920000|2022-02-02 11:38:40|31406.9|31386.9|31406.8|31386.8|31407.8|31387.8|31406.5|31386.5|25
1643801930000|2022-02-02 11:38:50|31406.9|31386.9|31404.4|31384.4|31407.4|31387.4|31402.5|31382.5|25
1643801940000|2022-02-02 11:39:00|31405|31385|31403.7|31383.7|31406|31386|31403.7|31383.7|15
1643801950000|2022-02-02 11:39:10|31403.8|31383.8|31401.4|31381.4|31403.8|31383.8|31400.3|31380.3|25
1643801960000|2022-02-02 11:39:20|31401.5|31381.5|31399.5|31379.5|31402.3|31382.3|31399.5|31379.5|19
1643801970000|2022-02-02 11:39:30|31400|31380|31402|31382|31402.2|31382.2|31399.1|31379.1|18
1643801980000|2022-02-02 11:39:40|31402.2|31382.2|31402.4|31382.4|31403.3|31383.3|31401.5|31381.5|17
1643801990000|2022-02-02 11:39:50|31402.2|31382.2|31403.9|31383.9|31405|31385|31402|31382|19
1643802000000|2022-02-02 11:40:00|31403.8|31383.8|31401.4|31381.4|31404.1|31384.1|31400.9|31380.9|23
1643802010000|2022-02-02 11:40:10|31401.9|31381.9|31400.7|31380.7|31401.9|31381.9|31400.1|31380.1|22
1643802020000|2022-02-02 11:40:20|31400.8|31380.8|31397.8|31377.8|31400.8|31380.8|31397.2|31377.2|25
1643802030000|2022-02-02 11:40:30|31397.9|31377.9|31400.8|31380.8|31400.8|31380.8|31397.5|31377.5|17
1643802040000|2022-02-02 11:40:40|31400.7|31380.7|31399.7|31379.7|31400.7|31380.7|31398.4|31378.4|14
1643802050000|2022-02-02 11:40:50|31399.6|31379.6|31401.7|31381.7|31402.1|31382.1|31398.8|31378.8|15
1643802060000|2022-02-02 11:41:00|31401.5|31381.5|31402.3|31382.3|31402.3|31382.3|31400.8|31380.8|15
1643802070000|2022-02-02 11:41:10|31402.4|31382.4|31404.9|31384.9|31417.7|31385.5|31401.8|31367.7|18
1643802080000|2022-02-02 11:41:20|31405.4|31385.4|31407.8|31387.8|31408|31388|31405.2|31385.2|14
1643802090000|2022-02-02 11:41:30|31407.7|31387.7|31407.8|31387.8|31408.1|31388.1|31407.7|31387.7|10
1643802100000|2022-02-02 11:41:40|31408.1|31388.1|31406.8|31386.8|31408.1|31388.1|31406.2|31386.2|12
1643802110000|2022-02-02 11:41:50|31406.7|31386.7|31407.9|31387.9|31408.3|31388.3|31406.7|31386.7|15
1643802120000|2022-02-02 11:42:00|31408.1|31388.1|31407.5|31387.5|31408.1|31388.1|31406.6|31386.6|14
1643802130000|2022-02-02 11:42:10|31407.2|31387.2|31407.9|31387.9|31407.9|31387.9|31406.2|31386.2|21
1643802140000|2022-02-02 11:42:20|31407.8|31387.8|31405.9|31385.9|31408.3|31388.3|31404.5|31384.5|13
1643802150000|2022-02-02 11:42:30|31405.6|31385.6|31406.1|31386.1|31406.5|31386.5|31405.5|31385.5|12
1643802160000|2022-02-02 11:42:40|31405.9|31385.9|31406.6|31386.6|31408.2|31388.2|31404.8|31384.8|19
1643802170000|2022-02-02 11:42:50|31408.8|31388.8|31421.9|31401.9|31424|31404|31408.8|31388.8|28
1643802180000|2022-02-02 11:43:00|31421.5|31401.5|31426.6|31406.6|31426.9|31406.9|31421.5|31401.5|23
1643802190000|2022-02-02 11:43:10|31426.5|31406.5|31425.1|31405.1|31426.5|31406.5|31424.9|31404.9|24
1643802200000|2022-02-02 11:43:20|31425.7|31405.7|31436.6|31386.6|31437|31405.7|31420.4|31386.3|28
1643802210000|2022-02-02 11:43:30|31436.4|31386.4|31436.8|31386.8|31437.2|31387.2|31436.2|31386.2|18
1643802220000|2022-02-02 11:43:40|31436.7|31386.7|31436.3|31386.3|31436.7|31386.7|31435.8|31385.8|13
1643802230000|2022-02-02 11:43:50|31436.4|31386.4|31420.4|31400.4|31436.4|31401.8|31418.8|31384.6|14
1643802240000|2022-02-02 11:44:00|31419.8|31399.8|31420.7|31400.7|31421.3|31401.3|31419.8|31399.8|12
1643802250000|2022-02-02 11:44:10|31420.9|31400.9|31418.8|31398.8|31420.9|31400.9|31418.4|31398.4|16
1643802260000|2022-02-02 11:44:20|31418.6|31398.6|31418.8|31398.8|31419.1|31399.1|31417.8|31397.8|15
1643802270000|2022-02-02 11:44:30|31418.9|31398.9|31420.2|31400.2|31420.3|31400.3|31418.5|31398.5|18
1643802280000|2022-02-02 11:44:40|31420.8|31400.8|31434.2|31384.2|31434.3|31400.9|31417.7|31384.1|18
1643802290000|2022-02-02 11:44:50|31433.8|31383.8|31419.5|31399.5|31436.1|31399.6|31418.7|31383.5|24
1643802300000|2022-02-02 11:45:00|31434.6|31384.6|31420|31400|31435|31400|31418.5|31383.1|22
1643802310000|2022-02-02 11:45:10|31419.6|31399.6|31434.3|31384.3|31434.9|31399.7|31419.6|31383.4|9
1643802320000|2022-02-02 11:45:20|31434.1|31384.1|31433.9|31383.9|31434.6|31384.6|31433.6|31383.6|18
1643802330000|2022-02-02 11:45:30|31420.2|31400.2|31434.4|31384.4|31434.9|31400.2|31417.5|31384.3|14
1643802340000|2022-02-02 11:45:40|31434.6|31384.6|31420.5|31400.5|31435|31400.9|31419.2|31383.6|19
1643802350000|2022-02-02 11:45:50|31420.9|31400.9|31421.5|31401.5|31434.3|31404|31418.5|31383.3|18
1643802360000|2022-02-02 11:46:00|31422|31402|31422.3|31402.3|31424.2|31404.2|31420.2|31400.2|28
1643802370000|2022-02-02 11:46:10|31422.2|31402.2|31421.6|31401.6|31425.2|31405.2|31420.9|31400.9|21
1643802380000|2022-02-02 11:46:20|31421.1|31401.1|31422.6|31402.6|31422.6|31402.6|31420.5|31400.5|16
1643802390000|2022-02-02 11:46:30|31422.2|31402.2|31419.2|31399.2|31423|31403|31417.5|31397.5|26
1643802400000|2022-02-02 11:46:40|31419.1|31399.1|31419.4|31399.4|31420|31400|31417.9|31397.9|19
1643802410000|2022-02-02 11:46:50|31419.2|31399.2|31417.2|31397.2|31419.8|31399.8|31417.1|31397.1|11
1643802420000|2022-02-02 11:47:00|31417.4|31397.4|31419.8|31399.8|31420.1|31400.1|31416.1|31396.1|21
1643802430000|2022-02-02 11:47:10|31419.9|31399.9|31417.8|31397.8|31421.3|31401.3|31417.5|31397.5|21
1643802440000|2022-02-02 11:47:20|31417.7|31397.7|31417.6|31397.6|31418.9|31398.9|31416.8|31396.8|18
1643802450000|2022-02-02 11:47:30|31417.7|31397.7|31418.7|31398.7|31418.8|31398.8|31417.3|31397.3|16
1643802460000|2022-02-02 11:47:40|31418.6|31398.6|31411.7|31391.7|31418.6|31398.6|31411|31391|14
1643802470000|2022-02-02 11:47:50|31411.9|31391.9|31414.3|31394.3|31414.3|31394.3|31411.6|31391.6|20
1643802480000|2022-02-02 11:48:00|31413.6|31393.6|31413.6|31393.6|31415.1|31395.1|31412.9|31392.9|19
1643802490000|2022-02-02 11:48:10|31413.4|31393.4|31413.8|31393.8|31414.3|31394.3|31412.6|31392.6|14
1643802500000|2022-02-02 11:48:20|31413.5|31393.5|31413.6|31393.6|31413.9|31393.9|31413.5|31393.5|12
1643802510000|2022-02-02 11:48:30|31413.4|31393.4|31412.3|31392.3|31413.5|31393.5|31411.1|31391.1|17
1643802520000|2022-02-02 11:48:40|31412.9|31392.9|31412.9|31392.9|31414.9|31394.9|31411.9|31391.9|19
1643802530000|2022-02-02 11:48:50|31412.7|31392.7|31409.3|31389.3|31414|31394|31409|31389|21
1643802540000|2022-02-02 11:49:00|31409.8|31389.8|31407.6|31387.6|31409.8|31389.8|31406.7|31386.7|25
1643802550000|2022-02-02 11:49:10|31406.3|31386.3|31420.5|31370.5|31420.5|31387.5|31403.5|31370.5|23
1643802560000|2022-02-02 11:49:20|31420.9|31370.9|31403.6|31383.6|31420.9|31386.2|31401.6|31368.8|26
1643802570000|2022-02-02 11:49:30|31402.8|31382.8|31403.5|31383.5|31404.1|31384.1|31402.8|31382.8|21
1643802580000|2022-02-02 11:49:40|31402.6|31382.6|31403.8|31383.8|31404|31384|31402.1|31382.1|26
1643802590000|2022-02-02 11:49:50|31403.7|31383.7|31404.8|31384.8|31405.1|31385.1|31403.7|31383.7|13
1643802600000|2022-02-02 11:50:00|31404.6|31384.6|31405.8|31385.8|31420.8|31386|31404.6|31370.2|15
1643802610000|2022-02-02 11:50:10|31405.7|31385.7|31405.4|31385.4|31406.5|31386.5|31401.9|31381.9|28
1643802620000|2022-02-02 11:50:20|31403.8|31383.8|31403.3|31383.3|31405.2|31385.2|31400.8|31380.8|19
1643802630000|2022-02-02 11:50:30|31402.7|31382.7|31400|31380|31402.7|31382.7|31398.2|31378.2|24
1643802640000|2022-02-02 11:50:40|31400.5|31380.5|31396.8|31376.8|31400.5|31380.5|31395.9|31375.9|25
1643802650000|2022-02-02 11:50:50|31397.1|31377.1|31394.9|31374.9|31399.9|31379.9|31394.2|31374.2|30
1643802660000|2022-02-02 11:51:00|31394.1|31374.1|31395.6|31375.6|31402.1|31382.1|31394.1|31374.1|30
1643802670000|2022-02-02 11:51:10|31395.7|31375.7|31396.8|31376.8|31398.2|31378.2|31394.6|31374.6|32
1643802680000|2022-02-02 11:51:20|31398.1|31378.1|31397.5|31377.5|31399.5|31379.5|31396.1|31376.1|27
1643802690000|2022-02-02 11:51:30|31397.8|31377.8|31401.3|31381.3|31402.4|31382.4|31397.7|31377.7|25
1643802700000|2022-02-02 11:51:40|31397.8|31377.8|31397.1|31377.1|31401.6|31381.6|31397|31377|21
1643802710000|2022-02-02 11:51:50|31397.3|31377.3|31399.6|31379.6|31402.2|31382.2|31397.3|31377.3|26
1643802720000|2022-02-02 11:52:00|31400.2|31380.2|31399.6|31379.6|31401|31381|31397.2|31377.2|28
1643802730000|2022-02-02 11:52:10|31399.5|31379.5|31399.2|31379.2|31401.5|31381.5|31398.9|31378.9|14
1643802740000|2022-02-02 11:52:20|31400.1|31380.1|31401.1|31381.1|31401.2|31381.2|31398.4|31378.4|26
1643802750000|2022-02-02 11:52:30|31401.7|31381.7|31404.3|31384.3|31404.3|31384.3|31400|31380|29
1643802760000|2022-02-02 11:52:40|31404|31384|31402.6|31382.6|31404.7|31384.7|31402.1|31382.1|26
1643802770000|2022-02-02 11:52:50|31403|31383|31399.3|31379.3|31405.5|31385.5|31399.3|31379.3|26
1643802780000|2022-02-02 11:53:00|31398.1|31378.1|31397.1|31377.1|31400.6|31380.6|31394.1|31374.1|31
1643802790000|2022-02-02 11:53:10|31397.7|31377.7|31397.3|31377.3|31397.7|31377.7|31392.2|31372.2|35
1643802800000|2022-02-02 11:53:20|31396.9|31376.9|31396.6|31376.6|31397.1|31377.1|31395.4|31375.4|23
1643802810000|2022-02-02 11:53:30|31396.4|31376.4|31393.3|31373.3|31396.4|31376.4|31392.2|31372.2|30
1643802820000|2022-02-02 11:53:40|31393.7|31373.7|31389.2|31369.2|31393.7|31373.7|31387.4|31367.4|32
1643802830000|2022-02-02 11:53:50|31389|31369|31385.3|31365.3|31389|31369|31385.3|31365.3|36
1643802840000|2022-02-02 11:54:00|31385.5|31365.5|31385.4|31365.4|31386.6|31366.6|31384.4|31364.4|32
1643802850000|2022-02-02 11:54:10|31386.3|31366.3|31387.5|31367.5|31389|31369|31386.2|31366.2|29
1643802860000|2022-02-02 11:54:20|31388|31368|31388|31368|31389|31369|31385.2|31365.2|25
1643802870000|2022-02-02 11:54:30|31387.9|31367.9|31387.7|31367.7|31388.2|31368.2|31386.5|31366.5|26
1643802880000|2022-02-02 11:54:40|31387.8|31367.8|31386.2|31366.2|31387.8|31367.8|31385.6|31365.6|21
1643802890000|2022-02-02 11:54:50|31386.5|31366.5|31385|31365|31387.9|31367.9|31384.6|31364.6|26
1643802900000|2022-02-02 11:55:00|31385.3|31365.3|31386.9|31366.9|31388.2|31368.2|31384.7|31364.7|20
1643802910000|2022-02-02 11:55:10|31387.2|31367.2|31387.4|31367.4|31388.7|31368.7|31385.9|31365.9|28
1643802920000|2022-02-02 11:55:20|31388|31368|31386.8|31366.8|31388.2|31368.2|31386.3|31366.3|17
1643802930000|2022-02-02 11:55:30|31387.1|31367.1|31386.6|31366.6|31388.8|31368.8|31386.5|31366.5|25
1643802940000|2022-02-02 11:55:40|31384.8|31364.8|31387.1|31367.1|31388.3|31368.3|31384.8|31364.8|20
1643802950000|2022-02-02 11:55:50|31387.2|31367.2|31387.2|31367.2|31387.8|31367.8|31387.1|31367.1|18
1643802960000|2022-02-02 11:56:00|31387.3|31367.3|31389.3|31369.3|31389.9|31369.9|31387.2|31367.2|22
1643802970000|2022-02-02 11:56:10|31388.8|31368.8|31389.5|31369.5|31390.1|31370.1|31388.8|31368.8|20
1643802980000|2022-02-02 11:56:20|31389.4|31369.4|31385.6|31365.6|31389.7|31369.7|31385.6|31365.6|21
1643802990000|2022-02-02 11:56:30|31388.1|31368.1|31387|31367|31388.1|31368.1|31386.1|31366.1|24
1643803000000|2022-02-02 11:56:40|31386.9|31366.9|31384.4|31364.4|31388|31368|31384|31364|23
1643803010000|2022-02-02 11:56:50|31384.2|31364.2|31384.9|31364.9|31384.9|31364.9|31384|31364|16
1643803020000|2022-02-02 11:57:00|31387.8|31367.8|31394.2|31374.2|31396.2|31376.2|31387.1|31367.1|34
1643803030000|2022-02-02 11:57:10|31394|31374|31403.6|31383.6|31403.6|31383.6|31393.4|31373.4|24
1643803040000|2022-02-02 11:57:20|31417.8|31367.8|31400.3|31380.3|31417.8|31381.8|31399.8|31367.8|22
1643803050000|2022-02-02 11:57:30|31401.6|31381.6|31401.4|31381.4|31402.1|31382.1|31400.7|31380.7|25
1643803060000|2022-02-02 11:57:40|31401.5|31381.5|31401|31381|31403.7|31383.7|31400.5|31380.5|28
1643803070000|2022-02-02 11:57:50|31400.8|31380.8|31393.3|31373.3|31411.3|31381.4|31390.6|31358.5|29
1643803080000|2022-02-02 11:58:00|31391.5|31371.5|31393.3|31373.3|31409.5|31375|31390.8|31356.7|34
1643803090000|2022-02-02 11:58:10|31393.8|31373.8|31408.3|31358.3|31409.1|31374.2|31393.8|31355.2|28
1643803100000|2022-02-02 11:58:20|31406.7|31356.7|31393|31373|31408.2|31374.1|31392|31356.7|23
1643803110000|2022-02-02 11:58:30|31392.7|31372.7|31407.6|31357.6|31413|31377.7|31391.6|31355.8|33
1643803120000|2022-02-02 11:58:40|31407.8|31357.8|31395.7|31375.7|31411.9|31376.4|31393.7|31356.7|29
1643803130000|2022-02-02 11:58:50|31394.8|31374.8|31395.2|31375.2|31397.4|31377.4|31393.8|31373.8|29
1643803140000|2022-02-02 11:59:00|31395.6|31375.6|31397.5|31377.5|31413.7|31378.4|31395.3|31363.2|24
1643803150000|2022-02-02 11:59:10|31397.4|31377.4|31399.1|31379.1|31399.1|31379.1|31397.4|31377.4|18
1643803160000|2022-02-02 11:59:20|31399.2|31379.2|31399.3|31379.3|31399.3|31379.3|31397.2|31377.2|20
1643803170000|2022-02-02 11:59:30|31399.1|31379.1|31394.9|31374.9|31414|31380.4|31394.9|31361.5|29
1643803180000|2022-02-02 11:59:40|31395.6|31375.6|31397.1|31377.1|31411.7|31378|31395.6|31361.7|21
1643803190000|2022-02-02 11:59:50|31397.4|31377.4|31396.2|31376.2|31413.6|31377.5|31395.2|31361.7|23
1643803200000|2022-02-02 12:00:00|31395|31375|31395.5|31375.5|31414.1|31378.4|31393.5|31363.9|30
1643803210000|2022-02-02 12:00:10|31395.7|31375.7|31396|31376|31396.2|31376.2|31394.4|31374.4|22
1643803220000|2022-02-02 12:00:20|31396.6|31376.6|31398.3|31378.3|31399.6|31379.6|31396|31376|24
1643803230000|2022-02-02 12:00:30|31398.5|31378.5|31399|31379|31400.8|31380.8|31397.9|31377.9|26
1643803240000|2022-02-02 12:00:40|31399.6|31379.6|31399.4|31379.4|31401.1|31381.1|31398.7|31378.7|28
1643803250000|2022-02-02 12:00:50|31400.5|31380.5|31400.5|31380.5|31400.8|31380.8|31400.3|31380.3|16
1643803260000|2022-02-02 12:01:00|31400.3|31380.3|31399.5|31379.5|31401|31381|31399.5|31379.5|18
1643803270000|2022-02-02 12:01:10|31399.1|31379.1|31399.5|31379.5|31400.4|31380.4|31398.7|31378.7|16
1643803280000|2022-02-02 12:01:20|31415.4|31365.4|31412.5|31362.5|31415.4|31379.9|31395.3|31362.3|23
1643803290000|2022-02-02 12:01:30|31413.4|31363.4|31395.7|31375.7|31413.8|31379.3|31394.8|31362.6|27
1643803300000|2022-02-02 12:01:40|31396.5|31376.5|31410.3|31360.3|31412.5|31378.2|31394.9|31359.6|31
1643803310000|2022-02-02 12:01:50|31411.3|31361.3|31394.8|31374.8|31411.3|31376.1|31394.5|31361.3|27
1643803320000|2022-02-02 12:02:00|31394.5|31374.5|31393.2|31373.2|31394.9|31374.9|31391.8|31371.8|26
1643803330000|2022-02-02 12:02:10|31393|31373|31393.2|31373.2|31395.5|31375.5|31391.8|31371.8|26
1643803340000|2022-02-02 12:02:20|31392.9|31372.9|31392.9|31372.9|31393.6|31373.6|31392.5|31372.5|25
1643803350000|2022-02-02 12:02:30|31392.6|31372.6|31391.4|31371.4|31393.2|31373.2|31390.8|31370.8|25
1643803360000|2022-02-02 12:02:40|31391.2|31371.2|31390.5|31370.5|31391.3|31371.3|31389.8|31369.8|23
1643803370000|2022-02-02 12:02:50|31389.9|31369.9|31389.4|31369.4|31389.9|31369.9|31387.5|31367.5|28
1643803380000|2022-02-02 12:03:00|31389.1|31369.1|31388.4|31368.4|31390.3|31370.3|31387.8|31367.8|28
1643803390000|2022-02-02 12:03:10|31388.2|31368.2|31387.1|31367.1|31388.9|31368.9|31386.2|31366.2|34
1643803400000|2022-02-02 12:03:20|31386.3|31366.3|31386.4|31366.4|31387.3|31367.3|31385.3|31365.3|34
1643803410000|2022-02-02 12:03:30|31386|31366|31388.6|31368.6|31389.9|31369.9|31386|31366|33
1643803420000|2022-02-02 12:03:40|31388.7|31368.7|31389.4|31369.4|31391.3|31371.3|31388.3|31368.3|30
1643803430000|2022-02-02 12:03:50|31389.1|31369.1|31389|31369|31390.4|31370.4|31386|31366|29
1643803440000|2022-02-02 12:04:00|31388.6|31368.6|31386.1|31366.1|31389.8|31369.8|31385.5|31365.5|29
1643803450000|2022-02-02 12:04:10|31385.9|31365.9|31385.8|31365.8|31385.9|31365.9|31384.1|31364.1|24
1643803460000|2022-02-02 12:04:20|31385.4|31365.4|31384.1|31364.1|31386|31366|31383|31363|28
1643803470000|2022-02-02 12:04:30|31383.8|31363.8|31383.8|31363.8|31384.4|31364.4|31382.7|31362.7|18
1643803480000|2022-02-02 12:04:40|31382.8|31362.8|31383.4|31363.4|31384|31364|31382.8|31362.8|17
1643803490000|2022-02-02 12:04:50|31383.7|31363.7|31384|31364|31384.6|31364.6|31382.5|31362.5|21
1643803500000|2022-02-02 12:05:00|31385.3|31365.3|31384.1|31364.1|31387|31367|31383.4|31363.4|28
1643803510000|2022-02-02 12:05:10|31384|31364|31383.2|31363.2|31384.8|31364.8|31382.9|31362.9|18
1643803520000|2022-02-02 12:05:20|31384.4|31364.4|31387.1|31367.1|31388.1|31368.1|31383.9|31363.9|22
1643803530000|2022-02-02 12:05:30|31386.7|31366.7|31388.8|31368.8|31389.9|31369.9|31386.7|31366.7|23
1643803540000|2022-02-02 12:05:40|31388.6|31368.6|31386.5|31366.5|31389|31369|31386.5|31366.5|26
1643803550000|2022-02-02 12:05:50|31386.8|31366.8|31385.6|31365.6|31387.3|31367.3|31385.3|31365.3|28
1643803560000|2022-02-02 12:06:00|31386.4|31366.4|31384.4|31364.4|31386.4|31366.4|31384|31364|21
1643803570000|2022-02-02 12:06:10|31384.6|31364.6|31383.8|31363.8|31385.1|31365.1|31383.4|31363.4|21
1643803580000|2022-02-02 12:06:20|31384.3|31364.3|31383.5|31363.5|31384.3|31364.3|31383.2|31363.2|18
1643803590000|2022-02-02 12:06:30|31383.9|31363.9|31386.3|31366.3|31386.5|31366.5|31383.6|31363.6|20
1643803600000|2022-02-02 12:06:40|31386.6|31366.6|31385.7|31365.7|31387.3|31367.3|31385.3|31365.3|29
1643803610000|2022-02-02 12:06:50|31385.8|31365.8|31385.6|31365.6|31386|31366|31385.5|31365.5|13
1643803620000|2022-02-02 12:07:00|31385.7|31365.7|31387.9|31367.9|31388.5|31368.5|31385.6|31365.6|23
1643803630000|2022-02-02 12:07:10|31387.7|31367.7|31387.9|31367.9|31389.7|31369.7|31387.4|31367.4|29
1643803640000|2022-02-02 12:07:20|31388.4|31368.4|31388.2|31368.2|31388.8|31368.8|31388|31368|16
1643803650000|2022-02-02 12:07:30|31388.4|31368.4|31388.5|31368.5|31388.7|31368.7|31388|31368|22
1643803660000|2022-02-02 12:07:40|31388.2|31368.2|31389.2|31369.2|31389.3|31369.3|31387.5|31367.5|18
1643803670000|2022-02-02 12:07:50|31389.4|31369.4|31388.6|31368.6|31389.7|31369.7|31387.6|31367.6|25
1643803680000|2022-02-02 12:08:00|31388.2|31368.2|31387.2|31367.2|31388.4|31368.4|31386.2|31366.2|28
1643803690000|2022-02-02 12:08:10|31387|31367|31386.7|31366.7|31387.4|31367.4|31386.6|31366.6|12
1643803700000|2022-02-02 12:08:20|31386.4|31366.4|31386|31366|31386.5|31366.5|31384.6|31364.6|27
1643803710000|2022-02-02 12:08:30|31385.2|31365.2|31384.2|31364.2|31385.9|31365.9|31384.1|31364.1|26
1643803720000|2022-02-02 12:08:40|31384.3|31364.3|31386.6|31366.6|31387.5|31367.5|31384|31364|26
1643803730000|2022-02-02 12:08:50|31387|31367|31383.1|31363.1|31387|31367|31383.1|31363.1|28
1643803740000|2022-02-02 12:09:00|31384.6|31364.6|31383.9|31363.9|31384.6|31364.6|31382|31362|23
1643803750000|2022-02-02 12:09:10|31384.3|31364.3|31382.6|31362.6|31384.3|31364.3|31381.4|31361.4|20
1643803760000|2022-02-02 12:09:20|31382.7|31362.7|31381.3|31361.3|31383.3|31363.3|31380.9|31360.9|27
1643803770000|2022-02-02 12:09:30|31381.4|31361.4|31379.8|31359.8|31381.8|31361.8|31379.3|31359.3|26
1643803780000|2022-02-02 12:09:40|31380.2|31360.2|31378.3|31358.3|31380.2|31360.2|31376.9|31356.9|21
1643803790000|2022-02-02 12:09:50|31378.5|31358.5|31378.1|31358.1|31378.7|31358.7|31374.7|31354.7|31
1643803800000|2022-02-02 12:10:00|31378.3|31358.3|31379.8|31359.8|31381.6|31361.6|31378.2|31358.2|31
1643803810000|2022-02-02 12:10:10|31379.9|31359.9|31379.6|31359.6|31381.2|31361.2|31377.6|31357.6|29
1643803820000|2022-02-02 12:10:20|31379.8|31359.8|31380|31360|31382.8|31362.8|31378.6|31358.6|30
1643803830000|2022-02-02 12:10:30|31380.1|31360.1|31379.6|31359.6|31380.2|31360.2|31378.3|31358.3|21
1643803840000|2022-02-02 12:10:40|31379.9|31359.9|31379.7|31359.7|31380|31360|31379|31359|18
1643803850000|2022-02-02 12:10:50|31379.5|31359.5|31379|31359|31379.5|31359.5|31378.2|31358.2|23
1643803860000|2022-02-02 12:11:00|31379.1|31359.1|31378|31358|31379.9|31359.9|31378|31358|28
1643803870000|2022-02-02 12:11:10|31379.3|31359.3|31382.9|31362.9|31383.5|31363.5|31378.8|31358.8|30
1643803880000|2022-02-02 12:11:20|31380|31360|31376.9|31356.9|31380.7|31360.7|31376.8|31356.8|29
1643803890000|2022-02-02 12:11:30|31377.7|31357.7|31377.6|31357.6|31378.7|31358.7|31376.3|31356.3|22
1643803900000|2022-02-02 12:11:40|31377.7|31357.7|31378.3|31358.3|31378.5|31358.5|31377.7|31357.7|17
1643803910000|2022-02-02 12:11:50|31378.6|31358.6|31377.8|31357.8|31378.6|31358.6|31376.9|31356.9|25
1643803920000|2022-02-02 12:12:00|31378|31358|31377.1|31357.1|31380.7|31360.7|31377.1|31357.1|25
1643803930000|2022-02-02 12:12:10|31377.3|31357.3|31379.8|31359.8|31379.8|31359.8|31377.2|31357.2|23
1643803940000|2022-02-02 12:12:20|31379.7|31359.7|31378.7|31358.7|31379.7|31359.7|31378.4|31358.4|21
1643803950000|2022-02-02 12:12:30|31378.8|31358.8|31378.9|31358.9|31378.9|31358.9|31378.5|31358.5|20
1643803960000|2022-02-02 12:12:40|31378.8|31358.8|31379.7|31359.7|31380.2|31360.2|31378.8|31358.8|16
1643803970000|2022-02-02 12:12:50|31379.3|31359.3|31376.2|31356.2|31380.1|31360.1|31375.6|31355.6|30
1643803980000|2022-02-02 12:13:00|31376.3|31356.3|31374.4|31354.4|31376.3|31356.3|31374.4|31354.4|27
1643803990000|2022-02-02 12:13:10|31373.9|31353.9|31372.1|31352.1|31373.9|31353.9|31371|31351|31
1643804000000|2022-02-02 12:13:20|31371.9|31351.9|31371|31351|31372|31352|31370|31350|27
1643804010000|2022-02-02 12:13:30|31371.6|31351.6|31370.9|31350.9|31371.9|31351.9|31370.9|31350.9|22
1643804020000|2022-02-02 12:13:40|31371|31351|31372|31352|31372|31352|31368.3|31348.3|31
1643804030000|2022-02-02 12:13:50|31371.7|31351.7|31369.1|31349.1|31371.8|31351.8|31367.8|31347.8|31
1643804040000|2022-02-02 12:14:00|31369.4|31349.4|31368.9|31348.9|31369.8|31349.8|31367.5|31347.5|29
1643804050000|2022-02-02 12:14:10|31369.3|31349.3|31366.3|31346.3|31370.9|31350.9|31365.1|31345.1|30
1643804060000|2022-02-02 12:14:20|31365.7|31345.7|31371.2|31351.2|31373.2|31353.2|31365.4|31345.4|29
1643804070000|2022-02-02 12:14:30|31371.8|31351.8|31374.7|31354.7|31374.9|31354.9|31371.6|31351.6|30
1643804080000|2022-02-02 12:14:40|31375.3|31355.3|31372.7|31352.7|31375.7|31355.7|31372.4|31352.4|23
1643804090000|2022-02-02 12:14:50|31372.9|31352.9|31372.5|31352.5|31373.5|31353.5|31371.6|31351.6|16
1643804100000|2022-02-02 12:15:00|31372.2|31352.2|31373.1|31353.1|31373.1|31353.1|31371.5|31351.5|23
1643804110000|2022-02-02 12:15:10|31373.4|31353.4|31372.9|31352.9|31374.2|31354.2|31372.2|31352.2|19
1643804120000|2022-02-02 12:15:20|31373.1|31353.1|31371.9|31351.9|31373.2|31353.2|31370|31350|22
1643804130000|2022-02-02 12:15:30|31371.8|31351.8|31372.3|31352.3|31373.6|31353.6|31371.7|31351.7|19
1643804140000|2022-02-02 12:15:40|31372.2|31352.2|31370.7|31350.7|31372.2|31352.2|31370.1|31350.1|12
1643804150000|2022-02-02 12:15:50|31370.3|31350.3|31366.6|31346.6|31371.1|31351.1|31366.2|31346.2|18
1643804160000|2022-02-02 12:16:00|31365.5|31345.5|31365.6|31345.6|31366.4|31346.4|31364.8|31344.8|23
1643804170000|2022-02-02 12:16:10|31365.7|31345.7|31365.7|31345.7|31365.8|31345.8|31364.2|31344.2|20
1643804180000|2022-02-02 12:16:20|31365.6|31345.6|31365.2|31345.2|31366|31346|31365.2|31345.2|15
1643804190000|2022-02-02 12:16:30|31365.1|31345.1|31363.4|31343.4|31365.8|31345.8|31360.8|31340.8|21
1643804200000|2022-02-02 12:16:40|31363.6|31343.6|31362.4|31342.4|31363.6|31343.6|31361.6|31341.6|19
1643804210000|2022-02-02 12:16:50|31363.4|31343.4|31361.3|31341.3|31363.4|31343.4|31361.2|31341.2|19
1643804220000|2022-02-02 12:17:00|31361.2|31341.2|31360.8|31340.8|31361.6|31341.6|31360.1|31340.1|20
1643804230000|2022-02-02 12:17:10|31360.9|31340.9|31361.1|31341.1|31362|31342|31360.5|31340.5|19
1643804240000|2022-02-02 12:17:20|31360.5|31340.5|31361.3|31341.3|31362.1|31342.1|31356.9|31336.9|29
1643804250000|2022-02-02 12:17:30|31363.1|31343.1|31361.1|31341.1|31363.1|31343.1|31360.3|31340.3|22
1643804260000|2022-02-02 12:17:40|31360.7|31340.7|31360.2|31340.2|31361.4|31341.4|31357.9|31337.9|23
1643804270000|2022-02-02 12:17:50|31360.1|31340.1|31357.2|31337.2|31360.3|31340.3|31357.2|31337.2|23
1643804280000|2022-02-02 12:18:00|31357.3|31337.3|31357.2|31337.2|31358|31338|31355.6|31335.6|23
1643804290000|2022-02-02 12:18:10|31355.8|31335.8|31357.2|31337.2|31359.1|31339.1|31354.7|31334.7|22
1643804300000|2022-02-02 12:18:20|31357.7|31337.7|31357.3|31337.3|31358.1|31338.1|31356.5|31336.5|21
1643804310000|2022-02-02 12:18:30|31357.1|31337.1|31356.2|31336.2|31357.7|31337.7|31355.9|31335.9|22
1643804320000|2022-02-02 12:18:40|31356|31336|31351.8|31331.8|31356.4|31336.4|31351.8|31331.8|26
1643804330000|2022-02-02 12:18:50|31351.7|31331.7|31352.7|31332.7|31353.3|31333.3|31350.2|31330.2|29
1643804340000|2022-02-02 12:19:00|31352.4|31332.4|31353.2|31333.2|31354.4|31334.4|31349.8|31329.8|27
1643804350000|2022-02-02 12:19:10|31353.5|31333.5|31355.7|31335.7|31356|31336|31352.8|31332.8|26
1643804360000|2022-02-02 12:19:20|31356|31336|31360.5|31340.5|31360.7|31340.7|31355.8|31335.8|26
1643804370000|2022-02-02 12:19:30|31358.3|31338.3|31358.2|31338.2|31359.9|31339.9|31357.5|31337.5|24
1643804380000|2022-02-02 12:19:40|31358.5|31338.5|31360.2|31340.2|31360.6|31340.6|31357.8|31337.8|17
1643804390000|2022-02-02 12:19:50|31360.3|31340.3|31363.9|31343.9|31364.2|31344.2|31360.2|31340.2|19
1643804400000|2022-02-02 12:20:00|31364|31344|31364.1|31344.1|31364.9|31344.9|31362.4|31342.4|22
1643804410000|2022-02-02 12:20:10|31364.2|31344.2|31363.5|31343.5|31365.5|31345.5|31363|31343|22
1643804420000|2022-02-02 12:20:20|31363.7|31343.7|31365.4|31345.4|31365.6|31345.6|31363.7|31343.7|30
1643804430000|2022-02-02 12:20:30|31365.5|31345.5|31364.9|31344.9|31365.8|31345.8|31364.3|31344.3|24
1643804440000|2022-02-02 12:20:40|31365.6|31345.6|31364.3|31344.3|31366.2|31346.2|31364|31344|20
1643804450000|2022-02-02 12:20:50|31363.7|31343.7|31361.6|31341.6|31364.4|31344.4|31361.2|31341.2|29
1643804460000|2022-02-02 12:21:00|31361.7|31341.7|31362.5|31342.5|31362.8|31342.8|31361.2|31341.2|20
1643804470000|2022-02-02 12:21:10|31363|31343|31362.8|31342.8|31363.2|31343.2|31360.7|31340.7|23
1643804480000|2022-02-02 12:21:20|31362.9|31342.9|31362.3|31342.3|31362.9|31342.9|31361.5|31341.5|14
1643804490000|2022-02-02 12:21:30|31363|31343|31361.6|31341.6|31375.2|31343.4|31357.9|31325.2|26
1643804500000|2022-02-02 12:21:40|31360.7|31340.7|31357.2|31337.2|31361.2|31341.2|31356.2|31336.2|22
1643804510000|2022-02-02 12:21:50|31357.1|31337.1|31357.1|31337.1|31359.2|31339.2|31356.5|31336.5|22
1643804520000|2022-02-02 12:22:00|31357.2|31337.2|31356.3|31336.3|31357.8|31337.8|31356.2|31336.2|19
1643804530000|2022-02-02 12:22:10|31356.5|31336.5|31353|31333|31356.5|31336.5|31352.5|31332.5|24
1643804540000|2022-02-02 12:22:20|31351.8|31331.8|31347.1|31327.1|31351.8|31331.8|31346.5|31326.5|31
1643804550000|2022-02-02 12:22:30|31347.8|31327.8|31350.6|31330.6|31354.1|31334.1|31347.3|31327.3|37
1643804560000|2022-02-02 12:22:40|31350.5|31330.5|31346.9|31326.9|31354.4|31334.4|31345.5|31325.5|32
1643804570000|2022-02-02 12:22:50|31346.5|31326.5|31347.1|31327.1|31348|31328|31346.4|31326.4|26
1643804580000|2022-02-02 12:23:00|31347.9|31327.9|31344.8|31324.8|31348.6|31328.6|31343|31323|19
1643804590000|2022-02-02 12:23:10|31344.5|31324.5|31343.8|31323.8|31345.4|31325.4|31342.9|31322.9|20
1643804600000|2022-02-02 12:23:20|31344.3|31324.3|31343.9|31323.9|31344.5|31324.5|31343.3|31323.3|19
1643804610000|2022-02-02 12:23:30|31342.4|31322.4|31342.7|31322.7|31345|31325|31342|31322|26
1643804620000|2022-02-02 12:23:40|31342.8|31322.8|31342.2|31322.2|31343.9|31323.9|31341.9|31321.9|19
1643804630000|2022-02-02 12:23:50|31342.4|31322.4|31345.9|31325.9|31346.2|31326.2|31342.3|31322.3|14
1643804640000|2022-02-02 12:24:00|31346.5|31326.5|31345.5|31325.5|31346.5|31326.5|31342.4|31322.4|23
1643804650000|2022-02-02 12:24:10|31344.8|31324.8|31345.3|31325.3|31346.1|31326.1|31343.5|31323.5|23
1643804660000|2022-02-02 12:24:20|31345.4|31325.4|31346.3|31326.3|31346.3|31326.3|31343.7|31323.7|17
1643804670000|2022-02-02 12:24:30|31346.2|31326.2|31346.2|31326.2|31347|31327|31345.3|31325.3|23
1643804680000|2022-02-02 12:24:40|31346.1|31326.1|31348.2|31328.2|31348.3|31328.3|31346.1|31326.1|16
1643804690000|2022-02-02 12:24:50|31348.4|31328.4|31350.5|31330.5|31350.5|31330.5|31348.4|31328.4|10
1643804700000|2022-02-02 12:25:00|31349.8|31329.8|31348.3|31328.3|31352.7|31332.7|31348.1|31328.1|22
1643804710000|2022-02-02 12:25:10|31348.6|31328.6|31348.7|31328.7|31349.5|31329.5|31348|31328|16
1643804720000|2022-02-02 12:25:20|31348.3|31328.3|31349.9|31329.9|31349.9|31329.9|31348.3|31328.3|11
1643804730000|2022-02-02 12:25:30|31350|31330|31350.2|31330.2|31351.3|31331.3|31350|31330|14
1643804740000|2022-02-02 12:25:40|31350.3|31330.3|31351.8|31331.8|31352.1|31332.1|31350.3|31330.3|12
1643804750000|2022-02-02 12:25:50|31352.2|31332.2|31351.4|31331.4|31352.7|31332.7|31351.1|31331.1|15
1643804760000|2022-02-02 12:26:00|31352.6|31332.6|31351.4|31331.4|31352.6|31332.6|31349.6|31329.6|20
1643804770000|2022-02-02 12:26:10|31351.2|31331.2|31350.2|31330.2|31351.3|31331.3|31349|31329|23
1643804780000|2022-02-02 12:26:20|31350.3|31330.3|31349.9|31329.9|31350.7|31330.7|31349.2|31329.2|16
1643804790000|2022-02-02 12:26:30|31350.1|31330.1|31349.4|31329.4|31350.1|31330.1|31349|31329|13
1643804800000|2022-02-02 12:26:40|31349.6|31329.6|31349.7|31329.7|31351.6|31331.6|31348.6|31328.6|20
1643804810000|2022-02-02 12:26:50|31349.4|31329.4|31350.1|31330.1|31351.8|31331.8|31349.4|31329.4|17
1643804820000|2022-02-02 12:27:00|31350.5|31330.5|31344.2|31324.2|31350.5|31330.5|31344.1|31324.1|19
1643804830000|2022-02-02 12:27:10|31344.3|31324.3|31349.3|31329.3|31349.5|31329.5|31344.1|31324.1|26
1643804840000|2022-02-02 12:27:20|31346.4|31326.4|31345.7|31325.7|31346.9|31326.9|31345.2|31325.2|16
1643804850000|2022-02-02 12:27:30|31345.3|31325.3|31346.4|31326.4|31347.4|31327.4|31344.8|31324.8|18
1643804860000|2022-02-02 12:27:40|31345.9|31325.9|31343.9|31323.9|31346.3|31326.3|31343.3|31323.3|15
1643804870000|2022-02-02 12:27:50|31343.7|31323.7|31342.5|31322.5|31344|31324|31341.2|31321.2|29
1643804880000|2022-02-02 12:28:00|31342.2|31322.2|31342.3|31322.3|31342.6|31322.6|31341.7|31321.7|18
1643804890000|2022-02-02 12:28:10|31342.5|31322.5|31340.6|31320.6|31342.5|31322.5|31339.9|31319.9|18
1643804900000|2022-02-02 12:28:20|31340.4|31320.4|31341.4|31321.4|31341.8|31321.8|31339.2|31319.2|19
1643804910000|2022-02-02 12:28:30|31341.2|31321.2|31342.4|31322.4|31345.5|31325.5|31340.8|31320.8|17
1643804920000|2022-02-02 12:28:40|31343.2|31323.2|31341.3|31321.3|31343.6|31323.6|31341.1|31321.1|19
1643804930000|2022-02-02 12:28:50|31341.4|31321.4|31341.5|31321.5|31342.3|31322.3|31340.9|31320.9|16
1643804940000|2022-02-02 12:29:00|31341.6|31321.6|31342.6|31322.6|31342.7|31322.7|31341.6|31321.6|8
1643804950000|2022-02-02 12:29:10|31342.7|31322.7|31344.4|31324.4|31344.4|31324.4|31342.7|31322.7|20
1643804960000|2022-02-02 12:29:20|31344.5|31324.5|31344.3|31324.3|31344.5|31324.5|31343.9|31323.9|15
1643804970000|2022-02-02 12:29:30|31344.1|31324.1|31344|31324|31344.3|31324.3|31343.2|31323.2|21
1643804980000|2022-02-02 12:29:40|31343.8|31323.8|31343|31323|31344|31324|31341.5|31321.5|24
1643804990000|2022-02-02 12:29:50|31343.2|31323.2|31342.9|31322.9|31343.2|31323.2|31341.3|31321.3|16
1643805000000|2022-02-02 12:30:00|31343|31323|31343.9|31323.9|31344.1|31324.1|31342.6|31322.6|25
1643805010000|2022-02-02 12:30:10|31344.3|31324.3|31342.7|31322.7|31344.3|31324.3|31341.4|31321.4|25
1643805020000|2022-02-02 12:30:20|31344|31324|31344.8|31324.8|31345.3|31325.3|31343.3|31323.3|28
1643805030000|2022-02-02 12:30:30|31344.9|31324.9|31345.4|31325.4|31345.5|31325.5|31343.3|31323.3|24
1643805040000|2022-02-02 12:30:40|31344.5|31324.5|31345.2|31325.2|31345.6|31325.6|31344.1|31324.1|20
1643805050000|2022-02-02 12:30:50|31345.3|31325.3|31345.4|31325.4|31345.8|31325.8|31344.5|31324.5|22
1643805060000|2022-02-02 12:31:00|31345.1|31325.1|31344.5|31324.5|31345.5|31325.5|31344.5|31324.5|21
1643805070000|2022-02-02 12:31:10|31344.7|31324.7|31343.7|31323.7|31345.8|31325.8|31343.3|31323.3|25
1643805080000|2022-02-02 12:31:20|31344.5|31324.5|31345.2|31325.2|31345.2|31325.2|31341.4|31321.4|28
1643805090000|2022-02-02 12:31:30|31344.8|31324.8|31343.9|31323.9|31345.7|31325.7|31343.9|31323.9|29
1643805100000|2022-02-02 12:31:40|31344.2|31324.2|31342.6|31322.6|31344.5|31324.5|31341.8|31321.8|22
1643805110000|2022-02-02 12:31:50|31342.9|31322.9|31341.6|31321.6|31343.6|31323.6|31340.8|31320.8|28
1643805120000|2022-02-02 12:32:00|31341.5|31321.5|31342.4|31322.4|31342.4|31322.4|31339.5|31319.5|29
1643805130000|2022-02-02 12:32:10|31342.2|31322.2|31340.7|31320.7|31342.5|31322.5|31340.2|31320.2|19
1643805140000|2022-02-02 12:32:20|31340.8|31320.8|31342.4|31322.4|31343.1|31323.1|31339.6|31319.6|24
1643805150000|2022-02-02 12:32:30|31342.7|31322.7|31343.3|31323.3|31344.7|31324.7|31342.5|31322.5|25
1643805160000|2022-02-02 12:32:40|31343.6|31323.6|31342.4|31322.4|31344|31324|31341.7|31321.7|22
1643805170000|2022-02-02 12:32:50|31342.3|31322.3|31344.6|31324.6|31344.6|31324.6|31342|31322|19
1643805180000|2022-02-02 12:33:00|31344.8|31324.8|31344.9|31324.9|31345.6|31325.6|31342.5|31322.5|25
1643805190000|2022-02-02 12:33:10|31344.6|31324.6|31342.4|31322.4|31345.1|31325.1|31341|31321|29
1643805200000|2022-02-02 12:33:20|31342.5|31322.5|31339.8|31319.8|31342.5|31322.5|31338|31318|31
1643805210000|2022-02-02 12:33:30|31340.4|31320.4|31335.8|31315.8|31340.4|31320.4|31335.1|31315.1|26
1643805220000|2022-02-02 12:33:40|31335.2|31315.2|31335.6|31315.6|31336.1|31316.1|31334.7|31314.7|23
1643805230000|2022-02-02 12:33:50|31335.8|31315.8|31337.3|31317.3|31338.2|31318.2|31334.4|31314.4|24
1643805240000|2022-02-02 12:34:00|31337.7|31317.7|31337.2|31317.2|31337.7|31317.7|31336|31316|18
1643805250000|2022-02-02 12:34:10|31337.5|31317.5|31337.5|31317.5|31337.7|31317.7|31336.4|31316.4|14
1643805260000|2022-02-02 12:34:20|31337.2|31317.2|31337.4|31317.4|31337.7|31317.7|31336.8|31316.8|11
1643805270000|2022-02-02 12:34:30|31337.6|31317.6|31338|31318|31338|31318|31336.6|31316.6|6
1643805280000|2022-02-02 12:34:40|31338.2|31318.2|31338.2|31318.2|31338.2|31318.2|31337.9|31317.9|7
1643805290000|2022-02-02 12:34:50|31337.9|31317.9|31337.1|31317.1|31337.9|31317.9|31336.6|31316.6|10
1643805300000|2022-02-02 12:35:00|31337.5|31317.5|31337.1|31317.1|31339.7|31319.7|31336|31316|19
1643805310000|2022-02-02 12:35:10|31337.2|31317.2|31336.9|31316.9|31340.5|31320.5|31335.2|31315.2|27
1643805320000|2022-02-02 12:35:20|31336.7|31316.7|31334.1|31314.1|31337.6|31317.6|31330.8|31310.8|28
1643805330000|2022-02-02 12:35:30|31332.9|31312.9|31334.5|31314.5|31336.3|31316.3|31332.9|31312.9|27
1643805340000|2022-02-02 12:35:40|31334.4|31314.4|31334.5|31314.5|31335.8|31315.8|31334|31314|20
1643805350000|2022-02-02 12:35:50|31335.1|31315.1|31335.2|31315.2|31335.7|31315.7|31334|31314|19
1643805360000|2022-02-02 12:36:00|31335.5|31315.5|31333.8|31313.8|31336.2|31316.2|31332|31312|23
1643805370000|2022-02-02 12:36:10|31334|31314|31334.1|31314.1|31334.3|31314.3|31332.4|31312.4|24
1643805380000|2022-02-02 12:36:20|31334|31314|31335.1|31315.1|31335.1|31315.1|31333.3|31313.3|13
1643805390000|2022-02-02 12:36:30|31334.4|31314.4|31333.9|31313.9|31335|31315|31333.1|31313.1|16
1643805400000|2022-02-02 12:36:40|31334.2|31314.2|31338.1|31318.1|31338.1|31318.1|31333.5|31313.5|21
1643805410000|2022-02-02 12:36:50|31337.9|31317.9|31336.5|31316.5|31337.9|31317.9|31335.9|31315.9|26
1643805420000|2022-02-02 12:37:00|31336.3|31316.3|31334.6|31314.6|31336.8|31316.8|31332.7|31312.7|23
1643805430000|2022-02-02 12:37:10|31334.8|31314.8|31333.1|31313.1|31334.9|31314.9|31333.1|31313.1|26
1643805440000|2022-02-02 12:37:20|31333.2|31313.2|31332.2|31312.2|31333.5|31313.5|31331.5|31311.5|20
1643805450000|2022-02-02 12:37:30|31332.1|31312.1|31332.2|31312.2|31332.3|31312.3|31331.8|31311.8|9
1643805460000|2022-02-02 12:37:40|31332.3|31312.3|31333|31313|31333|31313|31329.7|31309.7|27
1643805470000|2022-02-02 12:37:50|31332.7|31312.7|31331.8|31311.8|31332.7|31312.7|31330.9|31310.9|19
1643805480000|2022-02-02 12:38:00|31331.6|31311.6|31333.7|31313.7|31335.3|31315.3|31331.6|31311.6|11
1643805490000|2022-02-02 12:38:10|31333.6|31313.6|31334.7|31314.7|31335.1|31315.1|31333.6|31313.6|10
1643805500000|2022-02-02 12:38:20|31333.7|31313.7|31334.8|31314.8|31334.8|31314.8|31333.3|31313.3|11
1643805510000|2022-02-02 12:38:30|31334.6|31314.6|31335.8|31315.8|31337|31317|31334.6|31314.6|19
1643805520000|2022-02-02 12:38:40|31335.9|31315.9|31336.1|31316.1|31336.1|31316.1|31335.2|31315.2|13
1643805530000|2022-02-02 12:38:50|31336|31316|31335.4|31315.4|31336.2|31316.2|31335.2|31315.2|16
1643805540000|2022-02-02 12:39:00|31336.4|31316.4|31335.1|31315.1|31336.4|31316.4|31333.7|31313.7|19
1643805550000|2022-02-02 12:39:10|31335.4|31315.4|31334.1|31314.1|31335.4|31315.4|31332.7|31312.7|20
1643805560000|2022-02-02 12:39:20|31334.3|31314.3|31332.7|31312.7|31334.4|31314.4|31332.7|31312.7|15
1643805570000|2022-02-02 12:39:30|31332.9|31312.9|31332.2|31312.2|31332.9|31312.9|31330.6|31310.6|21
1643805580000|2022-02-02 12:39:40|31332.1|31312.1|31332.6|31312.6|31332.6|31312.6|31330.6|31310.6|16
1643805590000|2022-02-02 12:39:50|31332.9|31312.9|31331.6|31311.6|31332.9|31312.9|31331.1|31311.1|14
1643805600000|2022-02-02 12:40:00|31331.3|31311.3|31332.6|31312.6|31332.7|31312.7|31331.3|31311.3|17
1643805610000|2022-02-02 12:40:10|31335.8|31315.8|31333.9|31313.9|31335.8|31315.8|31332.3|31312.3|16
1643805620000|2022-02-02 12:40:20|31334.2|31314.2|31333.2|31313.2|31334.4|31314.4|31332.9|31312.9|16
1643805630000|2022-02-02 12:40:30|31332.7|31312.7|31334.5|31314.5|31336.5|31316.5|31332.7|31312.7|24
1643805640000|2022-02-02 12:40:40|31334.7|31314.7|31334.6|31314.6|31335.9|31315.9|31334.1|31314.1|14
1643805650000|2022-02-02 12:40:50|31335|31315|31333.9|31313.9|31335.5|31315.5|31333.6|31313.6|16
1643805660000|2022-02-02 12:41:00|31334.1|31314.1|31335|31315|31335.4|31315.4|31332|31312|13
1643805670000|2022-02-02 12:41:10|31334.5|31314.5|31335.1|31315.1|31337.7|31317.7|31334.5|31314.5|16
1643805680000|2022-02-02 12:41:20|31334.2|31314.2|31333.7|31313.7|31334.8|31314.8|31333.7|31313.7|13
1643805690000|2022-02-02 12:41:30|31334.1|31314.1|31335.4|31315.4|31335.4|31315.4|31333.6|31313.6|13
1643805700000|2022-02-02 12:41:40|31335.2|31315.2|31335.2|31315.2|31337.7|31317.7|31334.5|31314.5|13
1643805710000|2022-02-02 12:41:50|31334.6|31314.6|31335.1|31315.1|31335.4|31315.4|31334.6|31314.6|19
1643805720000|2022-02-02 12:42:00|31335.5|31315.5|31334.9|31314.9|31335.5|31315.5|31334.6|31314.6|15
1643805730000|2022-02-02 12:42:10|31335.1|31315.1|31336.2|31316.2|31337|31317|31334.1|31314.1|20
1643805740000|2022-02-02 12:42:20|31336.5|31316.5|31334.8|31314.8|31338.1|31318.1|31334.6|31314.6|25
1643805750000|2022-02-02 12:42:30|31334.4|31314.4|31332.8|31312.8|31335.5|31315.5|31332.3|31312.3|22
1643805760000|2022-02-02 12:42:40|31334.4|31314.4|31333.5|31313.5|31334.4|31314.4|31333.2|31313.2|9
1643805770000|2022-02-02 12:42:50|31334.3|31314.3|31333.1|31313.1|31334.3|31314.3|31331.1|31311.1|22
1643805780000|2022-02-02 12:43:00|31332.7|31312.7|31333.4|31313.4|31334.4|31314.4|31330.2|31310.2|25
1643805790000|2022-02-02 12:43:10|31332.7|31312.7|31332.6|31312.6|31333.8|31313.8|31332.6|31312.6|31
1643805800000|2022-02-02 12:43:20|31333.6|31313.6|31332.9|31312.9|31333.6|31313.6|31331.5|31311.5|21
1643805810000|2022-02-02 12:43:30|31333|31313|31334.3|31314.3|31334.3|31314.3|31332.5|31312.5|24
1643805820000|2022-02-02 12:43:40|31334.2|31314.2|31333.6|31313.6|31334.3|31314.3|31333.1|31313.1|28
1643805830000|2022-02-02 12:43:50|31333.8|31313.8|31332.1|31312.1|31333.9|31313.9|31330.6|31310.6|30
1643805840000|2022-02-02 12:44:00|31330.8|31310.8|31330.4|31310.4|31331.3|31311.3|31329.7|31309.7|24
1643805850000|2022-02-02 12:44:10|31330.6|31310.6|31332.3|31312.3|31332.5|31312.5|31330.2|31310.2|23
1643805860000|2022-02-02 12:44:20|31332.4|31312.4|31333.2|31313.2|31333.4|31313.4|31330.8|31310.8|25
1643805870000|2022-02-02 12:44:30|31333.1|31313.1|31330.3|31310.3|31333.5|31313.5|31330.3|31310.3|20
1643805880000|2022-02-02 12:44:40|31330.9|31310.9|31332|31312|31332.6|31312.6|31329.8|31309.8|18
1643805890000|2022-02-02 12:44:50|31331.9|31311.9|31331.6|31311.6|31332.9|31312.9|31330.7|31310.7|15
1643805900000|2022-02-02 12:45:00|31332|31312|31329.4|31309.4|31332|31312|31325.5|31305.5|25
1643805910000|2022-02-02 12:45:10|31328.8|31308.8|31330.9|31310.9|31331|31311|31328.8|31308.8|15
1643805920000|2022-02-02 12:45:20|31331|31311|31329.5|31309.5|31332.9|31312.9|31329.5|31309.5|25
1643805930000|2022-02-02 12:45:30|31330.4|31310.4|31334.2|31314.2|31335.3|31315.3|31330.4|31310.4|23
1643805940000|2022-02-02 12:45:40|31334.1|31314.1|31334.8|31314.8|31334.9|31314.9|31333.7|31313.7|17
1643805950000|2022-02-02 12:45:50|31334.6|31314.6|31334|31314|31335.6|31315.6|31334|31314|12
1643805960000|2022-02-02 12:46:00|31336|31316|31335.4|31315.4|31336|31316|31333.7|31313.7|12
1643805970000|2022-02-02 12:46:10|31335.3|31315.3|31332.5|31312.5|31335.8|31315.8|31331.7|31311.7|21
1643805980000|2022-02-02 12:46:20|31333|31313|31333.4|31313.4|31333.6|31313.6|31331.8|31311.8|22
1643805990000|2022-02-02 12:46:30|31333.5|31313.5|31334.5|31314.5|31336|31316|31333.3|31313.3|24
1643806000000|2022-02-02 12:46:40|31333|31313|31334.7|31314.7|31334.8|31314.8|31333|31313|17
1643806010000|2022-02-02 12:46:50|31334.6|31314.6|31335.3|31315.3|31335.5|31315.5|31334.6|31314.6|9
1643806020000|2022-02-02 12:47:00|31335.4|31315.4|31336|31316|31336|31316|31334.7|31314.7|21
1643806030000|2022-02-02 12:47:10|31335.8|31315.8|31333.7|31313.7|31335.8|31315.8|31333.1|31313.1|25
1643806040000|2022-02-02 12:47:20|31333.9|31313.9|31332.9|31312.9|31334.4|31314.4|31331.7|31311.7|25
1643806050000|2022-02-02 12:47:30|31332.7|31312.7|31331.7|31311.7|31333.7|31313.7|31331.7|31311.7|25
1643806060000|2022-02-02 12:47:40|31332.1|31312.1|31331.3|31311.3|31332.1|31312.1|31330.7|31310.7|16
1643806070000|2022-02-02 12:47:50|31331.7|31311.7|31334.4|31314.4|31335.1|31315.1|31331.7|31311.7|20
1643806080000|2022-02-02 12:48:00|31334.5|31314.5|31334.5|31314.5|31334.8|31314.8|31334.3|31314.3|14
1643806090000|2022-02-02 12:48:10|31334.2|31314.2|31333.4|31313.4|31335.1|31315.1|31333.4|31313.4|14
1643806100000|2022-02-02 12:48:20|31332.9|31312.9|31331.5|31311.5|31333|31313|31331.1|31311.1|22
1643806110000|2022-02-02 12:48:30|31331.1|31311.1|31326.4|31306.4|31332.1|31312.1|31326.4|31306.4|25
1643806120000|2022-02-02 12:48:40|31327.1|31307.1|31326.7|31306.7|31327.8|31307.8|31326.3|31306.3|25
1643806130000|2022-02-02 12:48:50|31327|31307|31316.3|31296.3|31331.3|31307|31314.4|31281.3|29
1643806140000|2022-02-02 12:49:00|31317|31297|31316.6|31296.6|31317.1|31297.1|31310.7|31290.7|35
1643806150000|2022-02-02 12:49:10|31319.2|31299.2|31331.8|31311.8|31346.3|31313|31319.2|31291.7|31
1643806160000|2022-02-02 12:49:20|31332.4|31312.4|31333.9|31313.9|31335.4|31315.4|31332|31312|25
1643806170000|2022-02-02 12:49:30|31334.3|31314.3|31335.3|31315.3|31337|31317|31333.1|31313.1|26
1643806180000|2022-02-02 12:49:40|31335.4|31315.4|31336.7|31316.7|31336.9|31316.9|31335.4|31315.4|15
1643806190000|2022-02-02 12:49:50|31336.6|31316.6|31335.1|31315.1|31336.6|31316.6|31334.6|31314.6|20
1643806200000|2022-02-02 12:50:00|31335|31315|31335.9|31315.9|31335.9|31315.9|31334.4|31314.4|16
1643806210000|2022-02-02 12:50:10|31334.9|31314.9|31335.8|31315.8|31338.2|31318.2|31334.4|31314.4|29
1643806220000|2022-02-02 12:50:20|31336|31316|31334.2|31314.2|31337.3|31317.3|31334.2|31314.2|21
1643806230000|2022-02-02 12:50:30|31334|31314|31339.3|31319.3|31339.6|31319.6|31333.6|31313.6|23
1643806240000|2022-02-02 12:50:40|31338.8|31318.8|31339|31319|31339.9|31319.9|31336.6|31316.6|20
1643806250000|2022-02-02 12:50:50|31339.2|31319.2|31337.4|31317.4|31339.2|31319.2|31335.2|31315.2|25
1643806260000|2022-02-02 12:51:00|31338.4|31318.4|31337.9|31317.9|31341.4|31321.4|31336.7|31316.7|26
1643806270000|2022-02-02 12:51:10|31338.1|31318.1|31335.9|31315.9|31338.1|31318.1|31332.4|31312.4|26
1643806280000|2022-02-02 12:51:20|31335.8|31315.8|31334.3|31314.3|31335.9|31315.9|31333.7|31313.7|22
1643806290000|2022-02-02 12:51:30|31334.1|31314.1|31333.7|31313.7|31335.2|31315.2|31333.4|31313.4|18
1643806300000|2022-02-02 12:51:40|31333.8|31313.8|31335.3|31315.3|31336|31316|31333.4|31313.4|20
1643806310000|2022-02-02 12:51:50|31335.4|31315.4|31338.1|31318.1|31338.7|31318.7|31334.8|31314.8|20
1643806320000|2022-02-02 12:52:00|31337.9|31317.9|31338|31318|31338.2|31318.2|31337.7|31317.7|17
1643806330000|2022-02-02 12:52:10|31337.9|31317.9|31337.3|31317.3|31338.6|31318.6|31336.8|31316.8|13
1643806340000|2022-02-02 12:52:20|31337.2|31317.2|31338.3|31318.3|31338.9|31318.9|31337.1|31317.1|17
1643806350000|2022-02-02 12:52:30|31338.5|31318.5|31338.7|31318.7|31339.6|31319.6|31338.3|31318.3|14
1643806360000|2022-02-02 12:52:40|31338|31318|31336.1|31316.1|31338.1|31318.1|31335.9|31315.9|24
1643806370000|2022-02-02 12:52:50|31337.8|31317.8|31337.4|31317.4|31338|31318|31334.9|31314.9|21
1643806380000|2022-02-02 12:53:00|31337.3|31317.3|31337|31317|31338.1|31318.1|31335.3|31315.3|15
1643806390000|2022-02-02 12:53:10|31336.2|31316.2|31337.8|31317.8|31356|31321.2|31336.2|31305|23
1643806400000|2022-02-02 12:53:20|31338.7|31318.7|31339.2|31319.2|31339.7|31319.7|31338.1|31318.1|22
1643806410000|2022-02-02 12:53:30|31339.3|31319.3|31339.2|31319.2|31339.9|31319.9|31337.6|31317.6|21
1643806420000|2022-02-02 12:53:40|31339.1|31319.1|31339.9|31319.9|31340.4|31320.4|31339.1|31319.1|15
1643806430000|2022-02-02 12:53:50|31339.8|31319.8|31337.8|31317.8|31341.2|31321.2|31337|31317|27
1643806440000|2022-02-02 12:54:00|31337|31317|31336.1|31316.1|31338.2|31318.2|31335.2|31315.2|31
1643806450000|2022-02-02 12:54:10|31336.3|31316.3|31335.5|31315.5|31337.2|31317.2|31334.9|31314.9|30
1643806460000|2022-02-02 12:54:20|31335.4|31315.4|31333.3|31313.3|31335.4|31315.4|31332.6|31312.6|20
1643806470000|2022-02-02 12:54:30|31334.7|31314.7|31333.9|31313.9|31336|31316|31333.1|31313.1|28
1643806480000|2022-02-02 12:54:40|31334.1|31314.1|31339|31319|31339|31319|31333.5|31313.5|29
1643806490000|2022-02-02 12:54:50|31338.4|31318.4|31338.9|31318.9|31339.6|31319.6|31338.4|31318.4|17
1643806500000|2022-02-02 12:55:00|31339.3|31319.3|31337.6|31317.6|31339.3|31319.3|31337.4|31317.4|19
1643806510000|2022-02-02 12:55:10|31337.9|31317.9|31335.4|31315.4|31337.9|31317.9|31335.4|31315.4|24
1643806520000|2022-02-02 12:55:20|31335.2|31315.2|31337.3|31317.3|31338|31318|31334.3|31314.3|17
1643806530000|2022-02-02 12:55:30|31336.8|31316.8|31337.8|31317.8|31339.7|31319.7|31335.4|31315.4|23
1643806540000|2022-02-02 12:55:40|31338.4|31318.4|31336.3|31316.3|31338.7|31318.7|31335.9|31315.9|24
1643806550000|2022-02-02 12:55:50|31336|31316|31336.9|31316.9|31337.4|31317.4|31335|31315|14
1643806560000|2022-02-02 12:56:00|31334.9|31314.9|31332.9|31312.9|31335.4|31315.4|31332.3|31312.3|24
1643806570000|2022-02-02 12:56:10|31332.5|31312.5|31332.3|31312.3|31333.8|31313.8|31332.3|31312.3|17
1643806580000|2022-02-02 12:56:20|31332.4|31312.4|31332.5|31312.5|31333.7|31313.7|31329.1|31309.1|26
1643806590000|2022-02-02 12:56:30|31331.2|31311.2|31330.4|31310.4|31331.2|31311.2|31329.9|31309.9|27
1643806600000|2022-02-02 12:56:40|31330.3|31310.3|31329.4|31309.4|31330.8|31310.8|31329.4|31309.4|22
1643806610000|2022-02-02 12:56:50|31328.7|31308.7|31327.1|31307.1|31329|31309|31327|31307|27
1643806620000|2022-02-02 12:57:00|31326.9|31306.9|31325.5|31305.5|31327.8|31307.8|31324.7|31304.7|30
1643806630000|2022-02-02 12:57:10|31325.7|31305.7|31326.1|31306.1|31326.5|31306.5|31325.6|31305.6|17
1643806640000|2022-02-02 12:57:20|31325.9|31305.9|31328.4|31308.4|31330|31310|31325.9|31305.9|28
1643806650000|2022-02-02 12:57:30|31329.2|31309.2|31329.5|31309.5|31329.5|31309.5|31328.4|31308.4|24
1643806660000|2022-02-02 12:57:40|31329.4|31309.4|31328.9|31308.9|31329.5|31309.5|31327.8|31307.8|19
1643806670000|2022-02-02 12:57:50|31328.8|31308.8|31329.8|31309.8|31329.8|31309.8|31328.4|31308.4|18
1643806680000|2022-02-02 12:58:00|31329.4|31309.4|31327.1|31307.1|31329.6|31309.6|31326.5|31306.5|24
1643806690000|2022-02-02 12:58:10|31326.5|31306.5|31324.9|31304.9|31327.3|31307.3|31324.8|31304.8|28
1643806700000|2022-02-02 12:58:20|31325.1|31305.1|31326.2|31306.2|31326.6|31306.6|31325|31305|20
1643806710000|2022-02-02 12:58:30|31326.1|31306.1|31323.7|31303.7|31326.4|31306.4|31323.1|31303.1|19
1643806720000|2022-02-02 12:58:40|31323.8|31303.8|31327.7|31307.7|31328.3|31308.3|31323.8|31303.8|25
1643806730000|2022-02-02 12:58:50|31327.6|31307.6|31328.3|31308.3|31329.1|31309.1|31325.9|31305.9|27
1643806740000|2022-02-02 12:59:00|31328.9|31308.9|31329|31309|31331.7|31311.7|31327.2|31307.2|27
1643806750000|2022-02-02 12:59:10|31329.1|31309.1|31323|31303|31329.1|31309.1|31322.5|31302.5|30
1643806760000|2022-02-02 12:59:20|31322.8|31302.8|31321.3|31301.3|31323.5|31303.5|31319.3|31299.3|29
1643806770000|2022-02-02 12:59:30|31321.5|31301.5|31320.1|31300.1|31322.5|31302.5|31319.6|31299.6|21
1643806780000|2022-02-02 12:59:40|31320.3|31300.3|31318.2|31298.2|31320.3|31300.3|31318.2|31298.2|20
1643806790000|2022-02-02 12:59:50|31319.9|31299.9|31316.5|31296.5|31320.6|31300.6|31316.3|31296.3|23
1643806800000|2022-02-02 13:00:00|31316.4|31296.4|31318.2|31298.2|31321.5|31301.5|31316.4|31296.4|30
1643806810000|2022-02-02 13:00:10|31317.1|31297.1|31319.2|31299.2|31320.6|31300.6|31317.1|31297.1|24
1643806820000|2022-02-02 13:00:20|31319.4|31299.4|31321.9|31301.9|31322.1|31302.1|31319.4|31299.4|26
1643806830000|2022-02-02 13:00:30|31321.4|31301.4|31321.7|31301.7|31325.8|31305.8|31321.4|31301.4|24
1643806840000|2022-02-02 13:00:40|31320.8|31300.8|31322.1|31302.1|31323.6|31303.6|31320.8|31300.8|20
1643806850000|2022-02-02 13:00:50|31322|31302|31317.5|31297.5|31322|31302|31316.5|31296.5|27
1643806860000|2022-02-02 13:01:00|31317.3|31297.3|31317.7|31297.7|31318.2|31298.2|31316.2|31296.2|23
1643806870000|2022-02-02 13:01:10|31317.6|31297.6|31317.8|31297.8|31318.6|31298.6|31317.4|31297.4|14
1643806880000|2022-02-02 13:01:20|31317.7|31297.7|31321.3|31301.3|31321.7|31301.7|31315.2|31295.2|21
1643806890000|2022-02-02 13:01:30|31320.5|31300.5|31319.8|31299.8|31321.8|31301.8|31318.1|31298.1|23
1643806900000|2022-02-02 13:01:40|31319.4|31299.4|31318.9|31298.9|31319.8|31299.8|31317.7|31297.7|25
1643806910000|2022-02-02 13:01:50|31318.5|31298.5|31318.4|31298.4|31319.4|31299.4|31318.1|31298.1|16
1643806920000|2022-02-02 13:02:00|31319.1|31299.1|31317.7|31297.7|31319.1|31299.1|31317.1|31297.1|15
1643806930000|2022-02-02 13:02:10|31317.8|31297.8|31317.2|31297.2|31319.3|31299.3|31317.1|31297.1|23
1643806940000|2022-02-02 13:02:20|31317.3|31297.3|31317.1|31297.1|31317.8|31297.8|31315.6|31295.6|23
1643806950000|2022-02-02 13:02:30|31317.2|31297.2|31313.5|31293.5|31317.3|31297.3|31313.5|31293.5|23
1643806960000|2022-02-02 13:02:40|31313.4|31293.4|31316.5|31296.5|31316.5|31296.5|31312.8|31292.8|25
1643806970000|2022-02-02 13:02:50|31316.4|31296.4|31316.3|31296.3|31317.5|31297.5|31315.6|31295.6|23
1643806980000|2022-02-02 13:03:00|31316.6|31296.6|31317|31297|31317.5|31297.5|31316.3|31296.3|14
1643806990000|2022-02-02 13:03:10|31316.6|31296.6|31313.8|31293.8|31316.9|31296.9|31311.6|31291.6|23
1643807000000|2022-02-02 13:03:20|31313.4|31293.4|31311.8|31291.8|31315|31295|31310.9|31290.9|23
1643807010000|2022-02-02 13:03:30|31310.5|31290.5|31302.8|31282.8|31319.2|31293.9|31300.5|31265.4|24
1643807020000|2022-02-02 13:03:40|31303.3|31283.3|31304.2|31284.2|31304.2|31284.2|31302.4|31282.4|17
1643807030000|2022-02-02 13:03:50|31304|31284|31302.8|31282.8|31304.6|31284.6|31302.1|31282.1|15
1643807040000|2022-02-02 13:04:00|31302.7|31282.7|31303.8|31283.8|31303.8|31283.8|31302.1|31282.1|23
1643807050000|2022-02-02 13:04:10|31303.4|31283.4|31305.3|31285.3|31306.2|31286.2|31300.4|31280.4|24
1643807060000|2022-02-02 13:04:20|31305.4|31285.4|31304.7|31284.7|31308.1|31288.1|31302.3|31282.3|21
1643807070000|2022-02-02 13:04:30|31305.5|31285.5|31306.5|31286.5|31307.7|31287.7|31305.5|31285.5|18
1643807080000|2022-02-02 13:04:40|31306.2|31286.2|31306.3|31286.3|31306.6|31286.6|31306.2|31286.2|19
1643807090000|2022-02-02 13:04:50|31306.2|31286.2|31305.5|31285.5|31306.5|31286.5|31305.4|31285.4|9
1643807100000|2022-02-02 13:05:00|31305.6|31285.6|31305.9|31285.9|31306|31286|31302.3|31282.3|28
1643807110000|2022-02-02 13:05:10|31304.6|31284.6|31305.3|31285.3|31305.9|31285.9|31304.6|31284.6|19
1643807120000|2022-02-02 13:05:20|31305.2|31285.2|31303.4|31283.4|31305.2|31285.2|31303.3|31283.3|10
1643807130000|2022-02-02 13:05:30|31303.2|31283.2|31305.1|31285.1|31305.3|31285.3|31303.2|31283.2|18
1643807140000|2022-02-02 13:05:40|31305|31285|31306.5|31286.5|31306.6|31286.6|31303.2|31283.2|19
1643807150000|2022-02-02 13:05:50|31305.8|31285.8|31307.8|31287.8|31308|31288|31305.5|31285.5|16
1643807160000|2022-02-02 13:06:00|31306.9|31286.9|31311.2|31291.2|31311.7|31291.7|31306.9|31286.9|28
1643807170000|2022-02-02 13:06:10|31311.3|31291.3|31310|31290|31311.3|31291.3|31309.4|31289.4|23
1643807180000|2022-02-02 13:06:20|31309.9|31289.9|31313.4|31293.4|31313.7|31293.7|31309.8|31289.8|18
1643807190000|2022-02-02 13:06:30|31313.1|31293.1|31313.7|31293.7|31314.8|31294.8|31313.1|31293.1|25
1643807200000|2022-02-02 13:06:40|31313.8|31293.8|31313.1|31293.1|31313.8|31293.8|31312.2|31292.2|19
1643807210000|2022-02-02 13:06:50|31312.9|31292.9|31312.7|31292.7|31313.1|31293.1|31311.8|31291.8|20
1643807220000|2022-02-02 13:07:00|31312.6|31292.6|31311.8|31291.8|31313.1|31293.1|31311.2|31291.2|19
1643807230000|2022-02-02 13:07:10|31311.7|31291.7|31311.4|31291.4|31312.1|31292.1|31311.3|31291.3|15
1643807240000|2022-02-02 13:07:20|31311.5|31291.5|31311.5|31291.5|31313.9|31293.9|31311.2|31291.2|24
1643807250000|2022-02-02 13:07:30|31311.4|31291.4|31310.5|31290.5|31311.8|31291.8|31309.7|31289.7|19
1643807260000|2022-02-02 13:07:40|31310.9|31290.9|31314|31294|31314.1|31294.1|31310.6|31290.6|21
1643807270000|2022-02-02 13:07:50|31313.6|31293.6|31312.7|31292.7|31313.6|31293.6|31312.4|31292.4|16
1643807280000|2022-02-02 13:08:00|31313.1|31293.1|31313.4|31293.4|31313.5|31293.5|31312.7|31292.7|23
1643807290000|2022-02-02 13:08:10|31313.1|31293.1|31310.9|31290.9|31313.5|31293.5|31310.6|31290.6|19
1643807300000|2022-02-02 13:08:20|31310.5|31290.5|31314.8|31294.8|31314.8|31294.8|31310.5|31290.5|16
1643807310000|2022-02-02 13:08:30|31314.3|31294.3|31315.3|31295.3|31316.2|31296.2|31314.3|31294.3|16
1643807320000|2022-02-02 13:08:40|31315.5|31295.5|31315.8|31295.8|31315.8|31295.8|31314.5|31294.5|13
1643807330000|2022-02-02 13:08:50|31315.3|31295.3|31317.3|31297.3|31317.3|31297.3|31315.3|31295.3|16
1643807340000|2022-02-02 13:09:00|31316.1|31296.1|31317|31297|31318.8|31298.8|31315.7|31295.7|21
1643807350000|2022-02-02 13:09:10|31317.7|31297.7|31317.3|31297.3|31317.9|31297.9|31316.9|31296.9|15
1643807360000|2022-02-02 13:09:20|31315.7|31295.7|31316.1|31296.1|31316.7|31296.7|31314.9|31294.9|13
1643807370000|2022-02-02 13:09:30|31316.5|31296.5|31317|31297|31317.3|31297.3|31315.4|31295.4|16
1643807380000|2022-02-02 13:09:40|31318.8|31298.8|31317.8|31297.8|31318.8|31298.8|31316.2|31296.2|17
1643807390000|2022-02-02 13:09:50|31317.9|31297.9|31316|31296|31317.9|31297.9|31316|31296|14
1643807400000|2022-02-02 13:10:00|31315.7|31295.7|31314|31294|31315.7|31295.7|31312.7|31292.7|21
1643807410000|2022-02-02 13:10:10|31313.3|31293.3|31313.2|31293.2|31314.1|31294.1|31313.1|31293.1|20
1643807420000|2022-02-02 13:10:20|31313.8|31293.8|31316.5|31296.5|31316.6|31296.6|31311.8|31291.8|22
1643807430000|2022-02-02 13:10:30|31316|31296|31315.1|31295.1|31316|31296|31314.9|31294.9|10
1643807440000|2022-02-02 13:10:40|31315.2|31295.2|31316|31296|31316.2|31296.2|31315.2|31295.2|9
1643807450000|2022-02-02 13:10:50|31315.9|31295.9|31315.3|31295.3|31315.9|31295.9|31314.7|31294.7|13
1643807460000|2022-02-02 13:11:00|31315.4|31295.4|31316.7|31296.7|31316.7|31296.7|31315.3|31295.3|17
1643807470000|2022-02-02 13:11:10|31316.5|31296.5|31325.2|31305.2|31325.2|31305.2|31316.5|31296.5|30
1643807480000|2022-02-02 13:11:20|31325.4|31305.4|31325.2|31305.2|31325.7|31305.7|31324.6|31304.6|20
1643807490000|2022-02-02 13:11:30|31322.9|31302.9|31321.7|31301.7|31322.9|31302.9|31321|31301|17
1643807500000|2022-02-02 13:11:40|31321.5|31301.5|31322.1|31302.1|31322.4|31302.4|31321.3|31301.3|16
1643807510000|2022-02-02 13:11:50|31322.5|31302.5|31318|31298|31322.6|31302.6|31316.8|31296.8|18
1643807520000|2022-02-02 13:12:00|31315.9|31295.9|31316.1|31296.1|31316.3|31296.3|31315.7|31295.7|20
1643807530000|2022-02-02 13:12:10|31315.9|31295.9|31316.8|31296.8|31316.8|31296.8|31315.9|31295.9|8
1643807540000|2022-02-02 13:12:20|31316.7|31296.7|31317.3|31297.3|31317.8|31297.8|31316.7|31296.7|10
1643807550000|2022-02-02 13:12:30|31317.6|31297.6|31316.5|31296.5|31331.8|31297.6|31315.3|31281.7|20
1643807560000|2022-02-02 13:12:40|31317.7|31297.7|31312.3|31292.3|31317.7|31297.7|31310.8|31290.8|27
1643807570000|2022-02-02 13:12:50|31312.6|31292.6|31308.4|31288.4|31312.6|31292.6|31308.2|31288.2|23
1643807580000|2022-02-02 13:13:00|31308.7|31288.7|31310.1|31290.1|31310.5|31290.5|31308.7|31288.7|17
1643807590000|2022-02-02 13:13:10|31309.9|31289.9|31311.9|31291.9|31313.6|31293.6|31309.9|31289.9|21
1643807600000|2022-02-02 13:13:20|31311.8|31291.8|31311.9|31291.9|31312.1|31292.1|31309.9|31289.9|22
1643807610000|2022-02-02 13:13:30|31311.4|31291.4|31310.1|31290.1|31311.4|31291.4|31309.2|31289.2|16
1643807620000|2022-02-02 13:13:40|31310.2|31290.2|31311.1|31291.1|31311.7|31291.7|31310.2|31290.2|22
1643807630000|2022-02-02 13:13:50|31311|31291|31315.8|31295.8|31317.6|31297.6|31311|31291|23
1643807640000|2022-02-02 13:14:00|31315.5|31295.5|31311.5|31291.5|31315.5|31295.5|31309.6|31289.6|26
1643807650000|2022-02-02 13:14:10|31312.4|31292.4|31310.5|31290.5|31312.7|31292.7|31308.1|31288.1|26
1643807660000|2022-02-02 13:14:20|31309.8|31289.8|31313.8|31263.8|31321.3|31290.3|31301.7|31263.8|35
1643807670000|2022-02-02 13:14:30|31315|31265|31316.9|31266.9|31317.1|31267.1|31314.9|31264.9|30
1643807680000|2022-02-02 13:14:40|31319.2|31269.2|31322.9|31272.9|31323.4|31273.4|31317.4|31267.4|21
1643807690000|2022-02-02 13:14:50|31322.5|31272.5|31321.9|31266.3|31323.9|31273.9|31320.6|31266.2|32
1643807700000|2022-02-02 13:15:00|31321.6|31266|31307.5|31257.5|31323.3|31268.3|31303.1|31248.1|39
1643807710000|2022-02-02 13:15:10|31307.4|31257.4|31313.1|31263.1|31313.8|31263.8|31302.2|31252.2|35
1643807720000|2022-02-02 13:15:20|31312.5|31262.5|31307.8|31257.8|31312.5|31262.5|31307.1|31257.1|37
1643807730000|2022-02-02 13:15:30|31310|31260|31313.2|31263.2|31313.5|31263.5|31306.1|31256.1|32
1643807740000|2022-02-02 13:15:40|31312.9|31262.9|31282.4|31262.4|31312.9|31262.9|31282.4|31251.3|39
1643807750000|2022-02-02 13:15:50|31297.8|31247.8|31283.3|31263.3|31303|31265.4|31282.7|31247.8|35
1643807760000|2022-02-02 13:16:00|31283.9|31263.9|31293.3|31273.3|31309.5|31274|31283.6|31258.6|31
1643807770000|2022-02-02 13:16:10|31292|31272|31293.7|31273.7|31294.3|31274.3|31292|31272|28
1643807780000|2022-02-02 13:16:20|31294.1|31274.1|31291.9|31271.9|31294.4|31274.4|31290.9|31270.9|23
1643807790000|2022-02-02 13:16:30|31292.4|31272.4|31297.3|31277.3|31297.4|31277.4|31292.4|31272.4|31
1643807800000|2022-02-02 13:16:40|31296.8|31276.8|31295.9|31275.9|31297.3|31277.3|31294|31274|27
1643807810000|2022-02-02 13:16:50|31295.7|31275.7|31299.5|31279.5|31300.1|31280.1|31295.1|31275.1|27
1643807820000|2022-02-02 13:17:00|31299.7|31279.7|31300.4|31280.4|31300.9|31280.9|31298.4|31278.4|29
1643807830000|2022-02-02 13:17:10|31300.5|31280.5|31305|31285|31305|31285|31300.2|31280.2|25
1643807840000|2022-02-02 13:17:20|31304.5|31284.5|31302.8|31282.8|31305.7|31285.7|31302.8|31282.8|24
1643807850000|2022-02-02 13:17:30|31302.7|31282.7|31303.2|31283.2|31303.6|31283.6|31302.7|31282.7|20
1643807860000|2022-02-02 13:17:40|31302.3|31282.3|31302.1|31282.1|31303.8|31283.8|31301.1|31281.1|22
1643807870000|2022-02-02 13:17:50|31303.8|31283.8|31300|31280|31304.6|31284.6|31300|31280|29
1643807880000|2022-02-02 13:18:00|31300.7|31280.7|31300.6|31280.6|31304.8|31284.8|31300.6|31280.6|30
1643807890000|2022-02-02 13:18:10|31301.8|31281.8|31300.4|31280.4|31301.8|31281.8|31298.7|31278.7|28
1643807900000|2022-02-02 13:18:20|31300.2|31280.2|31300.4|31280.4|31301.7|31281.7|31299|31279|23
1643807910000|2022-02-02 13:18:30|31300.5|31280.5|31302.1|31282.1|31306.1|31286.1|31300.5|31280.5|31
1643807920000|2022-02-02 13:18:40|31302.7|31282.7|31305.1|31285.1|31307.4|31287.4|31302.2|31282.2|28
1643807930000|2022-02-02 13:18:50|31305.8|31285.8|31303.2|31283.2|31306.6|31286.6|31302.1|31282.1|33
1643807940000|2022-02-02 13:19:00|31306|31286|31299.3|31279.3|31308.2|31288.2|31298|31278|35
1643807950000|2022-02-02 13:19:10|31299.1|31279.1|31298.9|31278.9|31299.8|31279.8|31297.7|31277.7|30
1643807960000|2022-02-02 13:19:20|31299.1|31279.1|31294|31274|31299.1|31279.1|31291.2|31271.2|33
1643807970000|2022-02-02 13:19:30|31293.8|31273.8|31291.7|31271.7|31294|31274|31291.1|31271.1|22
1643807980000|2022-02-02 13:19:40|31291.3|31271.3|31295.3|31275.3|31295.4|31275.4|31291|31271|28
1643807990000|2022-02-02 13:19:50|31295.6|31275.6|31298.3|31278.3|31299.1|31279.1|31295.6|31275.6|26
1643808000000|2022-02-02 13:20:00|31297.8|31277.8|31297.5|31277.5|31298.2|31278.2|31296|31276|28
1643808010000|2022-02-02 13:20:10|31297.8|31277.8|31295.6|31275.6|31297.8|31277.8|31295.6|31275.6|17
1643808020000|2022-02-02 13:20:20|31295.7|31275.7|31295.1|31275.1|31296.9|31276.9|31294.5|31274.5|23
1643808030000|2022-02-02 13:20:30|31294.9|31274.9|31296.8|31276.8|31297|31277|31294.9|31274.9|25
1643808040000|2022-02-02 13:20:40|31295.3|31275.3|31289.8|31269.8|31295.3|31275.3|31289.5|31269.5|30
1643808050000|2022-02-02 13:20:50|31289.9|31269.9|31285.2|31265.2|31290|31270|31285.2|31265.2|24
1643808060000|2022-02-02 13:21:00|31285.3|31265.3|31284|31264|31286.5|31266.5|31283.4|31263.4|26
1643808070000|2022-02-02 13:21:10|31282|31262|31276.1|31256.1|31283.3|31263.3|31276.1|31256.1|33
1643808080000|2022-02-02 13:21:20|31277.7|31257.7|31281.1|31261.1|31282|31262|31277.3|31257.3|33
1643808090000|2022-02-02 13:21:30|31280.1|31260.1|31279.6|31259.6|31280.1|31260.1|31278.2|31258.2|22
1643808100000|2022-02-02 13:21:40|31279.8|31259.8|31278.1|31258.1|31279.8|31259.8|31278.1|31258.1|19
1643808110000|2022-02-02 13:21:50|31278.4|31258.4|31277.9|31257.9|31278.4|31258.4|31276.7|31256.7|12
1643808120000|2022-02-02 13:22:00|31277.6|31257.6|31282.7|31262.7|31283.4|31263.4|31277.6|31257.6|30
1643808130000|2022-02-02 13:22:10|31282.5|31262.5|31287.9|31267.9|31302.5|31268.2|31281.5|31251.7|33
1643808140000|2022-02-02 13:22:20|31287.8|31267.8|31289|31269|31289.9|31269.9|31287.1|31267.1|31
1643808150000|2022-02-02 13:22:30|31289.3|31269.3|31291|31271|31292.4|31272.4|31288.5|31268.5|31
1643808160000|2022-02-02 13:22:40|31290.5|31270.5|31289|31269|31292.2|31272.2|31288.5|31268.5|29
1643808170000|2022-02-02 13:22:50|31288.3|31268.3|31290.9|31270.9|31291.5|31271.5|31288|31268|28
1643808180000|2022-02-02 13:23:00|31291.5|31271.5|31295.6|31275.6|31295.7|31275.7|31288.8|31268.8|25
1643808190000|2022-02-02 13:23:10|31295.5|31275.5|31289.3|31269.3|31295.7|31275.7|31289.3|31269.3|24
1643808200000|2022-02-02 13:23:20|31290.4|31270.4|31295.8|31275.8|31297.5|31277.5|31290.4|31270.4|35
1643808210000|2022-02-02 13:23:30|31295.7|31275.7|31291.8|31271.8|31296.4|31276.4|31291.3|31271.3|31
1643808220000|2022-02-02 13:23:40|31291.7|31271.7|31293.7|31273.7|31294.4|31274.4|31291.7|31271.7|24
1643808230000|2022-02-02 13:23:50|31293.8|31273.8|31294.2|31274.2|31294.2|31274.2|31290.6|31270.6|24
1643808240000|2022-02-02 13:24:00|31294|31274|31295.1|31275.1|31295.5|31275.5|31293.8|31273.8|27
1643808250000|2022-02-02 13:24:10|31295.2|31275.2|31292|31272|31295.2|31275.2|31289.6|31269.6|34
1643808260000|2022-02-02 13:24:20|31291.9|31271.9|31288.9|31268.9|31291.9|31271.9|31288.1|31268.1|31
1643808270000|2022-02-02 13:24:30|31288.7|31268.7|31288|31268|31289.7|31269.7|31287.7|31267.7|25
1643808280000|2022-02-02 13:24:40|31287.7|31267.7|31290.8|31270.8|31291.5|31271.5|31287.3|31267.3|28
1643808290000|2022-02-02 13:24:50|31290.9|31270.9|31287.7|31267.7|31291|31271|31287.1|31267.1|29
1643808300000|2022-02-02 13:25:00|31288.1|31268.1|31288.9|31268.9|31288.9|31268.9|31287.3|31267.3|21
1643808310000|2022-02-02 13:25:10|31289.4|31269.4|31290.9|31270.9|31290.9|31270.9|31288.5|31268.5|27
1643808320000|2022-02-02 13:25:20|31291.2|31271.2|31292|31272|31294.6|31274.6|31291.2|31271.2|27
1643808330000|2022-02-02 13:25:30|31292.4|31272.4|31291.4|31271.4|31293|31273|31290.7|31270.7|27
1643808340000|2022-02-02 13:25:40|31292.2|31272.2|31287.6|31267.6|31292.2|31272.2|31287.3|31267.3|33
1643808350000|2022-02-02 13:25:50|31287.3|31267.3|31288.6|31268.6|31288.6|31268.6|31286.1|31266.1|25
1643808360000|2022-02-02 13:26:00|31290|31270|31272.8|31252.8|31290|31270|31272.5|31252.5|32
1643808370000|2022-02-02 13:26:10|31273.1|31253.1|31270.5|31250.5|31283.6|31256.4|31269.1|31232.4|39
1643808380000|2022-02-02 13:26:20|31269.7|31249.7|31263|31243|31273.9|31253.9|31259.8|31239.8|31
1643808390000|2022-02-02 13:26:30|31263.1|31243.1|31262.5|31242.5|31263.2|31243.2|31262.2|31242.2|29
1643808400000|2022-02-02 13:26:40|31260.7|31240.7|31269|31249|31269|31249|31257.4|31237.4|25
1643808410000|2022-02-02 13:26:50|31268|31248|31269.7|31249.7|31270|31250|31265.8|31245.8|27
1643808420000|2022-02-02 13:27:00|31269.6|31249.6|31273|31253|31273|31253|31269.3|31249.3|20
1643808430000|2022-02-02 13:27:10|31273.7|31253.7|31272.8|31252.8|31273.7|31253.7|31264.3|31244.3|30
1643808440000|2022-02-02 13:27:20|31270.9|31250.9|31272.6|31252.6|31273.9|31253.9|31270.4|31250.4|28
1643808450000|2022-02-02 13:27:30|31272.9|31252.9|31273.5|31253.5|31274.2|31254.2|31271|31251|21
1643808460000|2022-02-02 13:27:40|31273.6|31253.6|31275.3|31255.3|31276.5|31256.5|31272.3|31252.3|24
1643808470000|2022-02-02 13:27:50|31274.6|31254.6|31275.9|31255.9|31276|31256|31274.6|31254.6|19
1643808480000|2022-02-02 13:28:00|31275.7|31255.7|31274|31254|31275.9|31255.9|31273.1|31253.1|25
1643808490000|2022-02-02 13:28:10|31273.7|31253.7|31278.7|31258.7|31293.5|31258.8|31273.6|31243|25
1643808500000|2022-02-02 13:28:20|31278.9|31258.9|31275.4|31255.4|31278.9|31258.9|31274.7|31254.7|19
1643808510000|2022-02-02 13:28:30|31275.3|31255.3|31278.9|31258.9|31278.9|31258.9|31275.3|31255.3|22
1643808520000|2022-02-02 13:28:40|31278.5|31258.5|31278.7|31258.7|31279.1|31259.1|31277.4|31257.4|24
1643808530000|2022-02-02 13:28:50|31278.1|31258.1|31280.7|31260.7|31280.7|31260.7|31278.1|31258.1|29
1643808540000|2022-02-02 13:29:00|31279.9|31259.9|31280.3|31260.3|31280.6|31260.6|31278.4|31258.4|25
1643808550000|2022-02-02 13:29:10|31279.9|31259.9|31280.1|31260.1|31280.1|31260.1|31279.6|31259.6|11
1643808560000|2022-02-02 13:29:20|31280.2|31260.2|31279.9|31259.9|31281.8|31261.8|31279.2|31259.2|22
1643808570000|2022-02-02 13:29:30|31280.4|31260.4|31281.1|31261.1|31281.5|31261.5|31279.7|31259.7|19
1643808580000|2022-02-02 13:29:40|31281.3|31261.3|31281.7|31261.7|31282.1|31262.1|31279.7|31259.7|23
1643808590000|2022-02-02 13:29:50|31282|31262|31282.5|31262.5|31283.1|31263.1|31280.6|31260.6|28
1643808600000|2022-02-02 13:30:00|31282.3|31262.3|31281.9|31261.9|31282.7|31262.7|31280.1|31260.1|26
1643808610000|2022-02-02 13:30:10|31281.8|31261.8|31284.3|31264.3|31285.3|31265.3|31281.6|31261.6|31
1643808620000|2022-02-02 13:30:20|31284.6|31264.6|31282.7|31262.7|31284.8|31264.8|31282.1|31262.1|24
1643808630000|2022-02-02 13:30:30|31283.6|31263.6|31284.1|31264.1|31284.1|31264.1|31282.7|31262.7|18
1643808640000|2022-02-02 13:30:40|31283.5|31263.5|31296.1|31276.1|31316.5|31281.8|31283.4|31260.4|29
1643808650000|2022-02-02 13:30:50|31296.5|31276.5|31322.6|31272.6|31324.5|31279.4|31296.3|31262.4|32
1643808660000|2022-02-02 13:31:00|31322.4|31272.4|31311.3|31291.3|31323.8|31291.8|31310.1|31270.2|33
1643808670000|2022-02-02 13:31:10|31314.2|31294.2|31322.3|31272.3|31328.7|31294.2|31309.9|31271.6|36
1643808680000|2022-02-02 13:31:20|31322|31272|31323.6|31273.6|31324.3|31286.3|31306.3|31270.1|33
1643808690000|2022-02-02 13:31:30|31324|31274|31299.4|31279.4|31324|31283.2|31299.4|31265.2|26
1643808700000|2022-02-02 13:31:40|31303.1|31283.1|31305.5|31255.5|31314.1|31283.1|31292.9|31255.2|30
1643808710000|2022-02-02 13:31:50|31305.9|31255.9|31306.1|31256.1|31306.3|31256.3|31304.5|31254.5|23
1643808720000|2022-02-02 13:32:00|31306.8|31256.8|31294.8|31274.8|31311|31275.1|31291.4|31256.1|25
1643808730000|2022-02-02 13:32:10|31295|31275|31310|31260|31312|31276.7|31294.4|31259.2|29
1643808740000|2022-02-02 13:32:20|31310.7|31260.7|31296.4|31276.4|31313.4|31278.3|31294.5|31259.4|28
1643808750000|2022-02-02 13:32:30|31298.2|31278.2|31298.3|31278.3|31312.6|31278.3|31295.6|31260.6|24
1643808760000|2022-02-02 13:32:40|31311.3|31261.3|31297.3|31277.3|31311.3|31278.3|31296.2|31261.3|24
1643808770000|2022-02-02 13:32:50|31297.4|31277.4|31298|31278|31311.3|31278.2|31295.8|31261.3|20
1643808780000|2022-02-02 13:33:00|31297.7|31277.7|31293.9|31273.9|31310.9|31277.7|31293.1|31259.8|30
1643808790000|2022-02-02 13:33:10|31294.8|31274.8|31292.8|31272.8|31295.3|31275.3|31292.8|31272.8|32
1643808800000|2022-02-02 13:33:20|31294.2|31274.2|31291|31271|31313.2|31278.2|31291|31261.3|35
1643808810000|2022-02-02 13:33:30|31290|31270|31287.8|31267.8|31295.9|31275.9|31287.8|31267.8|30
1643808820000|2022-02-02 13:33:40|31288|31268|31289.5|31269.5|31289.5|31269.5|31286|31266|23
1643808830000|2022-02-02 13:33:50|31289.7|31269.7|31293.2|31273.2|31293.5|31273.5|31287.7|31267.7|34
1643808840000|2022-02-02 13:34:00|31290.2|31270.2|31291|31271|31294.8|31274.8|31288.7|31268.7|25
1643808850000|2022-02-02 13:34:10|31291.9|31271.9|31315.3|31265.3|31317|31283.7|31291.5|31264.1|32
1643808860000|2022-02-02 13:34:20|31315.4|31265.4|31299.6|31279.6|31315.4|31281|31299.1|31265.4|27
1643808870000|2022-02-02 13:34:30|31299.7|31279.7|31300.8|31280.8|31318.7|31283.5|31299.7|31266.5|35
1643808880000|2022-02-02 13:34:40|31300.1|31280.1|31311.6|31261.6|31317.1|31282.9|31299.5|31261.6|33
1643808890000|2022-02-02 13:34:50|31311.8|31261.8|31311.1|31261.1|31316.6|31277.7|31297.7|31260.7|28
1643808900000|2022-02-02 13:35:00|31311.3|31261.3|31312.2|31262.2|31312.8|31277.3|31295|31260.4|32
1643808910000|2022-02-02 13:35:10|31312.4|31262.4|31298.2|31278.2|31313.2|31278.2|31292.4|31259.1|25
1643808920000|2022-02-02 13:35:20|31298.1|31278.1|31299.9|31279.9|31300|31280|31297.1|31277.1|29
1643808930000|2022-02-02 13:35:30|31300.3|31280.3|31304.9|31284.9|31319|31284.9|31295.3|31268|36
1643808940000|2022-02-02 13:35:40|31304.8|31284.8|31307.1|31287.1|31307.1|31287.1|31304.8|31284.8|25
1643808950000|2022-02-02 13:35:50|31306.1|31286.1|31307.1|31287.1|31307.1|31287.1|31303.3|31283.3|28
1643808960000|2022-02-02 13:36:00|31306.2|31286.2|31305.4|31285.4|31319.8|31288.9|31301.2|31269.8|34
1643808970000|2022-02-02 13:36:10|31307.2|31287.2|31306.2|31286.2|31307.4|31287.4|31301.5|31281.5|25
1643808980000|2022-02-02 13:36:20|31305.7|31285.7|31304.8|31284.8|31306.3|31286.3|31301.3|31281.3|18
1643808990000|2022-02-02 13:36:30|31305.7|31285.7|31301.7|31281.7|31311.2|31291.2|31298.4|31278.4|34
1643809000000|2022-02-02 13:36:40|31302|31282|31303.3|31283.3|31305.5|31285.5|31302|31282|25
1643809010000|2022-02-02 13:36:50|31301.6|31281.6|31310|31290|31310|31290|31301.6|31281.6|24
1643809020000|2022-02-02 13:37:00|31309.8|31289.8|31307.4|31287.4|31310|31290|31305.5|31285.5|29
1643809030000|2022-02-02 13:37:10|31307.6|31287.6|31309.7|31289.7|31309.7|31289.7|31307.6|31287.6|27
1643809040000|2022-02-02 13:37:20|31308.5|31288.5|31308.3|31288.3|31310.2|31290.2|31307.6|31287.6|15
1643809050000|2022-02-02 13:37:30|31308.1|31288.1|31310.2|31290.2|31311.9|31291.9|31307.2|31287.2|19
1643809060000|2022-02-02 13:37:40|31310.6|31290.6|31313.9|31293.9|31313.9|31293.9|31308.2|31288.2|25
1643809070000|2022-02-02 13:37:50|31314|31294|31312.2|31292.2|31314.9|31294.9|31309|31289|27
1643809080000|2022-02-02 13:38:00|31311.3|31291.3|31313.5|31293.5|31313.5|31293.5|31308.4|31288.4|25
1643809090000|2022-02-02 13:38:10|31311.6|31291.6|31311.9|31291.9|31313.2|31293.2|31311.2|31291.2|24
1643809100000|2022-02-02 13:38:20|31312|31292|31313.4|31293.4|31315.5|31295.5|31312|31292|22
1643809110000|2022-02-02 13:38:30|31312.5|31292.5|31312.8|31292.8|31314.1|31294.1|31310.2|31290.2|17
1643809120000|2022-02-02 13:38:40|31313.1|31293.1|31311.1|31291.1|31313.1|31293.1|31310|31290|27
1643809130000|2022-02-02 13:38:50|31311.4|31291.4|31311.5|31291.5|31312|31292|31310.9|31290.9|23
1643809140000|2022-02-02 13:39:00|31311.1|31291.1|31309.1|31289.1|31312.4|31292.4|31309.1|31289.1|21
1643809150000|2022-02-02 13:39:10|31310.4|31290.4|31309.7|31289.7|31312.4|31292.4|31308|31288|22
1643809160000|2022-02-02 13:39:20|31309.9|31289.9|31310.7|31290.7|31311.5|31291.5|31309.9|31289.9|20
1643809170000|2022-02-02 13:39:30|31311|31291|31310|31290|31311.6|31291.6|31308.2|31288.2|24
1643809180000|2022-02-02 13:39:40|31310.5|31290.5|31307.1|31287.1|31310.5|31290.5|31306|31286|23
1643809190000|2022-02-02 13:39:50|31307.3|31287.3|31306.7|31286.7|31307.7|31287.7|31305.8|31285.8|19
1643809200000|2022-02-02 13:40:00|31306|31286|31306.7|31286.7|31307.4|31287.4|31305|31285|26
1643809210000|2022-02-02 13:40:10|31306.6|31286.6|31308.2|31288.2|31308.7|31288.7|31306.6|31286.6|17
1643809220000|2022-02-02 13:40:20|31306.6|31286.6|31306.2|31286.2|31307.1|31287.1|31305.7|31285.7|17
1643809230000|2022-02-02 13:40:30|31306|31286|31307.1|31287.1|31307.9|31287.9|31306|31286|18
1643809240000|2022-02-02 13:40:40|31307.2|31287.2|31307.3|31287.3|31308.8|31288.8|31305.9|31285.9|23
1643809250000|2022-02-02 13:40:50|31306.5|31286.5|31303.8|31283.8|31306.5|31286.5|31296.6|31276.6|25
1643809260000|2022-02-02 13:41:00|31304.1|31284.1|31306.1|31286.1|31309.5|31289.5|31302.3|31282.3|24
1643809270000|2022-02-02 13:41:10|31306.2|31286.2|31306.5|31286.5|31307.3|31287.3|31305.6|31285.6|18
1643809280000|2022-02-02 13:41:20|31306.6|31286.6|31298.7|31278.7|31307.2|31287.2|31298.7|31278.7|24
1643809290000|2022-02-02 13:41:30|31299.5|31279.5|31297.4|31277.4|31301.9|31281.9|31295.4|31275.4|35
1643809300000|2022-02-02 13:41:40|31297.7|31277.7|31296.2|31276.2|31297.7|31277.7|31296.2|31276.2|25
1643809310000|2022-02-02 13:41:50|31296.1|31276.1|31313|31263|31314|31276.6|31295.3|31263|26
1643809320000|2022-02-02 13:42:00|31298.1|31278.1|31293.9|31273.9|31298.1|31278.1|31291.4|31271.4|31
1643809330000|2022-02-02 13:42:10|31293|31273|31292.1|31272.1|31293.8|31273.8|31290.7|31270.7|28
1643809340000|2022-02-02 13:42:20|31291.5|31271.5|31291.7|31271.7|31293|31273|31290.4|31270.4|24
1643809350000|2022-02-02 13:42:30|31291.6|31271.6|31288.3|31268.3|31291.6|31271.6|31287.1|31267.1|27
1643809360000|2022-02-02 13:42:40|31288.5|31268.5|31286.3|31266.3|31288.6|31268.6|31286.1|31266.1|21
1643809370000|2022-02-02 13:42:50|31286.1|31266.1|31284.2|31264.2|31301.7|31266.6|31284.1|31251.1|26
1643809380000|2022-02-02 13:43:00|31283|31263|31284.2|31264.2|31286.8|31266.8|31282.4|31262.4|20
1643809390000|2022-02-02 13:43:10|31283.9|31263.9|31288.9|31268.9|31289.2|31269.2|31283.6|31263.6|25
1643809400000|2022-02-02 13:43:20|31288.4|31268.4|31288.7|31268.7|31290.4|31270.4|31287.7|31267.7|26
1643809410000|2022-02-02 13:43:30|31288.6|31268.6|31281.1|31261.1|31291.2|31271.2|31280.3|31260.3|36
1643809420000|2022-02-02 13:43:40|31282.4|31262.4|31287.6|31267.6|31289.3|31269.3|31281.9|31261.9|35
1643809430000|2022-02-02 13:43:50|31287.9|31267.9|31276.4|31256.4|31288.7|31268.7|31276.4|31256.4|31
1643809440000|2022-02-02 13:44:00|31278.1|31258.1|31276.5|31256.5|31281|31261|31276.4|31256.4|30
1643809450000|2022-02-02 13:44:10|31278.3|31258.3|31276.8|31256.8|31280.8|31260.8|31275.2|31255.2|32
1643809460000|2022-02-02 13:44:20|31277.1|31257.1|31274.9|31254.9|31277.6|31257.6|31273.6|31253.6|36
1643809470000|2022-02-02 13:44:30|31274.6|31254.6|31275.1|31255.1|31277.3|31257.3|31274.2|31254.2|24
1643809480000|2022-02-02 13:44:40|31274.9|31254.9|31276.2|31256.2|31277.9|31257.9|31274.3|31254.3|27
1643809490000|2022-02-02 13:44:50|31275.9|31255.9|31276.3|31256.3|31276.8|31256.8|31275.7|31255.7|15
1643809500000|2022-02-02 13:45:00|31276.6|31256.6|31277.2|31257.2|31279.5|31259.5|31276.5|31256.5|30
1643809510000|2022-02-02 13:45:10|31277.9|31257.9|31276.9|31256.9|31278.1|31258.1|31274.8|31254.8|34
1643809520000|2022-02-02 13:45:20|31277.1|31257.1|31276.2|31256.2|31277.4|31257.4|31274.3|31254.3|33
1643809530000|2022-02-02 13:45:30|31276|31256|31277.7|31257.7|31280.1|31260.1|31276|31256|29
1643809540000|2022-02-02 13:45:40|31277.8|31257.8|31273.6|31253.6|31277.9|31257.9|31273.5|31253.5|27
1643809550000|2022-02-02 13:45:50|31273.4|31253.4|31278.1|31258.1|31278.2|31258.2|31273.1|31253.1|34
1643809560000|2022-02-02 13:46:00|31277.7|31257.7|31272.8|31252.8|31278.2|31258.2|31272.1|31252.1|33
1643809570000|2022-02-02 13:46:10|31273.7|31253.7|31272.4|31252.4|31273.7|31253.7|31271.1|31251.1|31
1643809580000|2022-02-02 13:46:20|31271.7|31251.7|31272.8|31252.8|31273.5|31253.5|31271.7|31251.7|30
1643809590000|2022-02-02 13:46:30|31272.9|31252.9|31274|31254|31274|31254|31271.9|31251.9|33
1643809600000|2022-02-02 13:46:40|31274.2|31254.2|31274|31254|31274.8|31254.8|31273.4|31253.4|30
1643809610000|2022-02-02 13:46:50|31274.1|31254.1|31274.5|31254.5|31274.6|31254.6|31273.3|31253.3|31
1643809620000|2022-02-02 13:47:00|31274.9|31254.9|31275.8|31255.8|31275.8|31255.8|31274.1|31254.1|29
1643809630000|2022-02-02 13:47:10|31277.7|31257.7|31273.2|31253.2|31277.8|31257.8|31273.2|31253.2|27
1643809640000|2022-02-02 13:47:20|31273.3|31253.3|31273.6|31253.6|31276.6|31256.6|31273|31253|27
1643809650000|2022-02-02 13:47:30|31273.7|31253.7|31269.5|31249.5|31274.7|31254.7|31269|31249|31
1643809660000|2022-02-02 13:47:40|31269.4|31249.4|31271.5|31251.5|31273.2|31253.2|31269.1|31249.1|34
1643809670000|2022-02-02 13:47:50|31273.9|31253.9|31276.8|31256.8|31277.8|31257.8|31273.9|31253.9|34
1643809680000|2022-02-02 13:48:00|31276.6|31256.6|31277.7|31257.7|31278.9|31258.9|31275.7|31255.7|31
1643809690000|2022-02-02 13:48:10|31278.2|31258.2|31278.5|31258.5|31279.2|31259.2|31277.2|31257.2|29
1643809700000|2022-02-02 13:48:20|31279|31259|31275.7|31255.7|31279.3|31259.3|31275.7|31255.7|28
1643809710000|2022-02-02 13:48:30|31276|31256|31272.3|31252.3|31276|31256|31272.3|31252.3|26
1643809720000|2022-02-02 13:48:40|31273.2|31253.2|31275.8|31255.8|31275.8|31255.8|31272.1|31252.1|31
1643809730000|2022-02-02 13:48:50|31275.1|31255.1|31275.2|31255.2|31276.1|31256.1|31274.2|31254.2|32
1643809740000|2022-02-02 13:49:00|31276|31256|31275.7|31255.7|31276|31256|31272.6|31252.6|30
1643809750000|2022-02-02 13:49:10|31275.4|31255.4|31277|31257|31277.3|31257.3|31274|31254|24
1643809760000|2022-02-02 13:49:20|31276.6|31256.6|31275.6|31255.6|31277.2|31257.2|31274.8|31254.8|25
1643809770000|2022-02-02 13:49:30|31276|31256|31277.4|31257.4|31278.9|31258.9|31275|31255|26
1643809780000|2022-02-02 13:49:40|31277.7|31257.7|31277.1|31257.1|31281.6|31261.6|31276.8|31256.8|30
1643809790000|2022-02-02 13:49:50|31278.2|31258.2|31277.6|31257.6|31279.8|31259.8|31276|31256|33
1643809800000|2022-02-02 13:50:00|31276.8|31256.8|31275.9|31255.9|31277.2|31257.2|31274.8|31254.8|32
1643809810000|2022-02-02 13:50:10|31275.7|31255.7|31275|31255|31276.2|31256.2|31271.4|31251.4|24
1643809820000|2022-02-02 13:50:20|31276.1|31256.1|31274.5|31254.5|31276.6|31256.6|31273.4|31253.4|18
1643809830000|2022-02-02 13:50:30|31274.7|31254.7|31274.5|31254.5|31276.8|31256.8|31273|31253|29
1643809840000|2022-02-02 13:50:40|31273.6|31253.6|31275|31255|31275.5|31255.5|31271.3|31251.3|35
1643809850000|2022-02-02 13:50:50|31275.3|31255.3|31273.9|31253.9|31276.4|31256.4|31272.5|31252.5|33
1643809860000|2022-02-02 13:51:00|31273.5|31253.5|31276.6|31256.6|31276.6|31256.6|31273.5|31253.5|37
1643809870000|2022-02-02 13:51:10|31276|31256|31275.7|31255.7|31276.6|31256.6|31275.3|31255.3|24
1643809880000|2022-02-02 13:51:20|31274.7|31254.7|31275.9|31255.9|31276.3|31256.3|31274.7|31254.7|26
1643809890000|2022-02-02 13:51:30|31275|31255|31274.7|31254.7|31277|31257|31273.4|31253.4|35
1643809900000|2022-02-02 13:51:40|31273.7|31253.7|31275|31255|31275.9|31255.9|31272.8|31252.8|28
1643809910000|2022-02-02 13:51:50|31273.2|31253.2|31272.7|31252.7|31274.7|31254.7|31272.4|31252.4|32
1643809920000|2022-02-02 13:52:00|31273|31253|31272.6|31252.6|31273|31253|31270.7|31250.7|32
1643809930000|2022-02-02 13:52:10|31272.7|31252.7|31271.5|31251.5|31272.7|31252.7|31268.2|31248.2|32
1643809940000|2022-02-02 13:52:20|31271|31251|31264.3|31244.3|31271|31251|31264|31244|27
1643809950000|2022-02-02 13:52:30|31263.8|31243.8|31265.2|31245.2|31266|31246|31263.5|31243.5|25
1643809960000|2022-02-02 13:52:40|31264.8|31244.8|31265|31245|31265.5|31245.5|31264.1|31244.1|22
1643809970000|2022-02-02 13:52:50|31265.1|31245.1|31265.1|31245.1|31265.2|31245.2|31264.9|31244.9|16
1643809980000|2022-02-02 13:53:00|31265.3|31245.3|31265|31245|31265.3|31245.3|31263.5|31243.5|25
1643809990000|2022-02-02 13:53:10|31265.2|31245.2|31268.7|31248.7|31269.7|31249.7|31265.1|31245.1|32
1643810000000|2022-02-02 13:53:20|31268.8|31248.8|31272.6|31252.6|31273.5|31253.5|31268.4|31248.4|28
1643810010000|2022-02-02 13:53:30|31273.1|31253.1|31272.5|31252.5|31274.2|31254.2|31271.9|31251.9|25
1643810020000|2022-02-02 13:53:40|31272.4|31252.4|31277.4|31257.4|31277.5|31257.5|31271.9|31251.9|24
1643810030000|2022-02-02 13:53:50|31277.5|31257.5|31280.2|31260.2|31280.7|31260.7|31277.5|31257.5|22
1643810040000|2022-02-02 13:54:00|31280.7|31260.7|31279|31259|31280.7|31260.7|31278.3|31258.3|21
1643810050000|2022-02-02 13:54:10|31278.8|31258.8|31277.2|31257.2|31278.8|31258.8|31277.2|31257.2|18
1643810060000|2022-02-02 13:54:20|31277.1|31257.1|31278.2|31258.2|31278.5|31258.5|31277|31257|14
1643810070000|2022-02-02 13:54:30|31278.3|31258.3|31279.6|31259.6|31280.1|31260.1|31278.1|31258.1|26
1643810080000|2022-02-02 13:54:40|31280.8|31260.8|31282|31262|31282.6|31262.6|31280.6|31260.6|21
1643810090000|2022-02-02 13:54:50|31282.1|31262.1|31280.6|31260.6|31282.1|31262.1|31279.3|31259.3|25
1643810100000|2022-02-02 13:55:00|31281.2|31261.2|31282.5|31262.5|31282.6|31262.6|31278.9|31258.9|27
1643810110000|2022-02-02 13:55:10|31282.4|31262.4|31285.1|31265.1|31285.6|31265.6|31282.3|31262.3|26
1643810120000|2022-02-02 13:55:20|31284.2|31264.2|31283.4|31263.4|31284.7|31264.7|31282.9|31262.9|24
1643810130000|2022-02-02 13:55:30|31283.2|31263.2|31283.3|31263.3|31283.7|31263.7|31282.6|31262.6|18
1643810140000|2022-02-02 13:55:40|31283.4|31263.4|31284.1|31264.1|31285.1|31265.1|31283.4|31263.4|14
1643810150000|2022-02-02 13:55:50|31284.4|31264.4|31282.3|31262.3|31284.9|31264.9|31282.2|31262.2|21
1643810160000|2022-02-02 13:56:00|31282.5|31262.5|31283.9|31263.9|31284.8|31264.8|31282.1|31262.1|29
1643810170000|2022-02-02 13:56:10|31284.4|31264.4|31287.5|31267.5|31288.5|31268.5|31282.7|31262.7|29
1643810180000|2022-02-02 13:56:20|31287.6|31267.6|31287.6|31267.6|31288.2|31268.2|31286.4|31266.4|25
1643810190000|2022-02-02 13:56:30|31287.5|31267.5|31291.6|31271.6|31291.9|31271.9|31287.5|31267.5|32
1643810200000|2022-02-02 13:56:40|31291.9|31271.9|31298.4|31278.4|31301.2|31281.2|31291.3|31271.3|34
1643810210000|2022-02-02 13:56:50|31298.6|31278.6|31300.6|31280.6|31302.5|31282.5|31298.3|31278.3|25
1643810220000|2022-02-02 13:57:00|31300.9|31280.9|31298.2|31278.2|31318.9|31283.7|31297.3|31267.5|35
1643810230000|2022-02-02 13:57:10|31298.4|31278.4|31302.3|31282.3|31307|31287|31297.1|31277.1|31
1643810240000|2022-02-02 13:57:20|31303.1|31283.1|31304.6|31284.6|31308.2|31288.2|31302.2|31282.2|33
1643810250000|2022-02-02 13:57:30|31304.5|31284.5|31307.5|31287.5|31308.3|31288.3|31304.5|31284.5|25
1643810260000|2022-02-02 13:57:40|31307.8|31287.8|31305.5|31285.5|31308.2|31288.2|31304.6|31284.6|30
1643810270000|2022-02-02 13:57:50|31305.3|31285.3|31310|31290|31312.8|31292.8|31304.7|31284.7|33
1643810280000|2022-02-02 13:58:00|31309.9|31289.9|31308.8|31288.8|31310.8|31290.8|31306.8|31286.8|23
1643810290000|2022-02-02 13:58:10|31309.1|31289.1|31311.8|31291.8|31332.3|31295.6|31309|31282.3|25
1643810300000|2022-02-02 13:58:20|31311.9|31291.9|31308.7|31288.7|31313|31293|31308.4|31288.4|29
1643810310000|2022-02-02 13:58:30|31307.8|31287.8|31309|31289|31310.2|31290.2|31307.8|31287.8|25
1643810320000|2022-02-02 13:58:40|31308.5|31288.5|31314.5|31294.5|31314.5|31294.5|31308.5|31288.5|28
1643810330000|2022-02-02 13:58:50|31313.9|31293.9|31312.6|31292.6|31313.9|31293.9|31311.1|31291.1|27
1643810340000|2022-02-02 13:59:00|31313.4|31293.4|31320.2|31300.2|31321.6|31301.6|31313.3|31293.3|35
1643810350000|2022-02-02 13:59:10|31319.9|31299.9|31319.3|31299.3|31321.4|31301.4|31319.2|31299.2|32
1643810360000|2022-02-02 13:59:20|31319.2|31299.2|31319.4|31299.4|31320.8|31300.8|31317.9|31297.9|35
1643810370000|2022-02-02 13:59:30|31319.3|31299.3|31321.8|31301.8|31322.4|31302.4|31318.8|31298.8|33
1643810380000|2022-02-02 13:59:40|31322.3|31302.3|31330|31310|31331.8|31311.8|31320.5|31300.5|35
1643810390000|2022-02-02 13:59:50|31330.7|31310.7|31329.6|31309.6|31330.9|31310.9|31328.8|31308.8|26
1643810400000|2022-02-02 14:00:00|31330.2|31310.2|31327.2|31307.2|31330.9|31310.9|31326.7|31306.7|34
1643810410000|2022-02-02 14:00:10|31327.1|31307.1|31328.5|31308.5|31330.3|31310.3|31326.8|31306.8|30
1643810420000|2022-02-02 14:00:20|31328.1|31308.1|31329.5|31309.5|31329.6|31309.6|31328.1|31308.1|26
1643810430000|2022-02-02 14:00:30|31329.3|31309.3|31328.7|31308.7|31329.4|31309.4|31328.4|31308.4|16
1643810440000|2022-02-02 14:00:40|31328.9|31308.9|31328.9|31308.9|31329.1|31309.1|31328.1|31308.1|18
1643810450000|2022-02-02 14:00:50|31328.7|31308.7|31331.7|31311.7|31333.3|31313.3|31328.2|31308.2|30
1643810460000|2022-02-02 14:01:00|31333|31313|31338.7|31318.7|31340.4|31320.4|31332.7|31312.7|29
1643810470000|2022-02-02 14:01:10|31339.2|31319.2|31342|31322|31342.6|31322.6|31338.4|31318.4|27
1643810480000|2022-02-02 14:01:20|31341.6|31321.6|31343.8|31323.8|31344.5|31324.5|31341.3|31321.3|28
1643810490000|2022-02-02 14:01:30|31344.2|31324.2|31340.1|31320.1|31344.2|31324.2|31339.5|31319.5|30
1643810500000|2022-02-02 14:01:40|31340.5|31320.5|31341|31321|31345.7|31325.7|31340.5|31320.5|30
1643810510000|2022-02-02 14:01:50|31343.6|31323.6|31343.6|31323.6|31361.8|31328.8|31342.6|31306.8|32
1643810520000|2022-02-02 14:02:00|31344.2|31324.2|31340.4|31320.4|31355.9|31324.5|31340|31305.5|30
1643810530000|2022-02-02 14:02:10|31340.1|31320.1|31339.3|31319.3|31340.3|31320.3|31337.1|31317.1|25
1643810540000|2022-02-02 14:02:20|31337.6|31317.6|31336.5|31316.5|31339.4|31319.4|31335.5|31315.5|28
1643810550000|2022-02-02 14:02:30|31336.6|31316.6|31336|31316|31337.9|31317.9|31335.1|31315.1|25
1643810560000|2022-02-02 14:02:40|31336.2|31316.2|31335.4|31315.4|31337.8|31317.8|31334.1|31314.1|32
1643810570000|2022-02-02 14:02:50|31334.8|31314.8|31334|31314|31335.6|31315.6|31332.9|31312.9|25
1643810580000|2022-02-02 14:03:00|31334.7|31314.7|31337.1|31317.1|31338|31318|31333.3|31313.3|31
1643810590000|2022-02-02 14:03:10|31337.2|31317.2|31339.7|31319.7|31340.3|31320.3|31335.2|31315.2|31
1643810600000|2022-02-02 14:03:20|31339.9|31319.9|31338.7|31318.7|31340.2|31320.2|31336.4|31316.4|18
1643810610000|2022-02-02 14:03:30|31338.8|31318.8|31343.9|31323.9|31343.9|31323.9|31337.5|31317.5|21
1643810620000|2022-02-02 14:03:40|31342.8|31322.8|31350.5|31330.5|31350.5|31330.5|31342|31322|28
1643810630000|2022-02-02 14:03:50|31349.9|31329.9|31342.3|31322.3|31349.9|31329.9|31342.3|31322.3|33
1643810640000|2022-02-02 14:04:00|31344.1|31324.1|31344.3|31324.3|31345.3|31325.3|31342.1|31322.1|30
1643810650000|2022-02-02 14:04:10|31344.9|31324.9|31345.1|31325.1|31345.6|31325.6|31344.5|31324.5|20
1643810660000|2022-02-02 14:04:20|31344.8|31324.8|31342.4|31322.4|31344.8|31324.8|31342.3|31322.3|25
1643810670000|2022-02-02 14:04:30|31342.1|31322.1|31340.4|31320.4|31342.4|31322.4|31339.4|31319.4|28
1643810680000|2022-02-02 14:04:40|31340.3|31320.3|31340.7|31320.7|31341.2|31321.2|31340.3|31320.3|14
1643810690000|2022-02-02 14:04:50|31340.9|31320.9|31338.4|31318.4|31354.6|31322.2|31326.1|31303.8|26
1643810700000|2022-02-02 14:05:00|31339.2|31319.2|31333.7|31313.7|31339.5|31319.5|31333.1|31313.1|32
1643810710000|2022-02-02 14:05:10|31332.4|31312.4|31338.7|31318.7|31340|31320|31331.9|31311.9|34
1643810720000|2022-02-02 14:05:20|31340.5|31320.5|31334.2|31314.2|31340.9|31320.9|31334.2|31314.2|28
1643810730000|2022-02-02 14:05:30|31333.9|31313.9|31336.4|31316.4|31336.4|31316.4|31331.4|31311.4|30
1643810740000|2022-02-02 14:05:40|31337.7|31317.7|31335.9|31315.9|31338.8|31318.8|31333.9|31313.9|29
1643810750000|2022-02-02 14:05:50|31335.8|31315.8|31335.8|31315.8|31335.9|31315.9|31333.8|31313.8|24
1643810760000|2022-02-02 14:06:00|31335.7|31315.7|31336.4|31316.4|31336.6|31316.6|31334.7|31314.7|15
1643810770000|2022-02-02 14:06:10|31336.5|31316.5|31335.1|31315.1|31336.5|31316.5|31333.9|31313.9|26
1643810780000|2022-02-02 14:06:20|31335.3|31315.3|31335.1|31315.1|31335.8|31315.8|31334.5|31314.5|16
1643810790000|2022-02-02 14:06:30|31333.7|31313.7|31332.2|31312.2|31333.7|31313.7|31332|31312|28
1643810800000|2022-02-02 14:06:40|31333.2|31313.2|31331.3|31311.3|31333.8|31313.8|31331|31311|25
1643810810000|2022-02-02 14:06:50|31332|31312|31325.4|31305.4|31332|31312|31325|31305|29
1643810820000|2022-02-02 14:07:00|31325.3|31305.3|31326.7|31306.7|31327.8|31307.8|31324.5|31304.5|29
1643810830000|2022-02-02 14:07:10|31327.3|31307.3|31328.2|31308.2|31343.1|31309|31326.4|31292.9|31
1643810840000|2022-02-02 14:07:20|31327.8|31307.8|31316.8|31296.8|31343.2|31307.8|31316.8|31284.1|34
1643810850000|2022-02-02 14:07:30|31334.7|31284.7|31321.7|31301.7|31337.6|31302.3|31321.3|31283|25
1643810860000|2022-02-02 14:07:40|31321.9|31301.9|31336.1|31286.1|31336.7|31303.4|31319.4|31285.6|32
1643810870000|2022-02-02 14:07:50|31321.4|31301.4|31336|31286|31336|31301.4|31318.6|31285.7|28
1643810880000|2022-02-02 14:08:00|31335.6|31285.6|31327.2|31307.2|31336.1|31308.8|31317.3|31285.6|28
1643810890000|2022-02-02 14:08:10|31327.4|31307.4|31328.3|31308.3|31332.7|31312.7|31326.3|31306.3|28
1643810900000|2022-02-02 14:08:20|31328.5|31308.5|31330.1|31310.1|31330.4|31310.4|31327.4|31307.4|23
1643810910000|2022-02-02 14:08:30|31330.3|31310.3|31351.7|31301.7|31353.1|31318.1|31330.3|31297|32
1643810920000|2022-02-02 14:08:40|31352.2|31302.2|31336.7|31316.7|31353.9|31316.9|31336.7|31301.9|23
1643810930000|2022-02-02 14:08:50|31336.3|31316.3|31335.2|31315.2|31337|31317|31335.2|31315.2|20
1643810940000|2022-02-02 14:09:00|31335.6|31315.6|31334.5|31314.5|31348.8|31315.6|31333.6|31298.4|25
1643810950000|2022-02-02 14:09:10|31334.4|31314.4|31333.9|31313.9|31334.9|31314.9|31333.3|31313.3|19
1643810960000|2022-02-02 14:09:20|31333.7|31313.7|31332.5|31312.5|31333.8|31313.8|31332.5|31312.5|17
1643810970000|2022-02-02 14:09:30|31347.2|31297.2|31331.9|31311.9|31348.4|31312.3|31330.9|31296.8|28
1643810980000|2022-02-02 14:09:40|31331.7|31311.7|31350.7|31300.7|31350.7|31314.5|31331.4|31299.2|29
1643810990000|2022-02-02 14:09:50|31350.6|31300.6|31334|31314|31350.6|31314|31333.8|31299|23
1643811000000|2022-02-02 14:10:00|31334.5|31314.5|31337.7|31317.7|31337.7|31317.7|31334.4|31314.4|25
1643811010000|2022-02-02 14:10:10|31337.6|31317.6|31339.6|31319.6|31339.6|31319.6|31334.3|31314.3|37
1643811020000|2022-02-02 14:10:20|31338.2|31318.2|31338.5|31318.5|31339.2|31319.2|31337.2|31317.2|30
1643811030000|2022-02-02 14:10:30|31338.7|31318.7|31337.2|31317.2|31339|31319|31334.4|31314.4|30
1643811040000|2022-02-02 14:10:40|31337.7|31317.7|31337.3|31317.3|31337.8|31317.8|31336.6|31316.6|18
1643811050000|2022-02-02 14:10:50|31337.6|31317.6|31337.6|31317.6|31337.7|31317.7|31335.9|31315.9|26
1643811060000|2022-02-02 14:11:00|31337.7|31317.7|31339.4|31319.4|31339.7|31319.7|31337.6|31317.6|17
1643811070000|2022-02-02 14:11:10|31340.2|31320.2|31339.6|31319.6|31341.6|31321.6|31339.3|31319.3|25
1643811080000|2022-02-02 14:11:20|31339.9|31319.9|31336|31316|31351.5|31320|31336|31301.5|29
1643811090000|2022-02-02 14:11:30|31334.8|31314.8|31330.3|31310.3|31336.3|31316.3|31330.3|31310.3|31
1643811100000|2022-02-02 14:11:40|31331.5|31311.5|31330.2|31310.2|31333.3|31313.3|31330.2|31310.2|28
1643811110000|2022-02-02 14:11:50|31330.5|31310.5|31328|31308|31330.8|31310.8|31327.2|31307.2|22
1643811120000|2022-02-02 14:12:00|31328.1|31308.1|31326.1|31306.1|31330.6|31310.6|31324.1|31304.1|26
1643811130000|2022-02-02 14:12:10|31325.1|31305.1|31328.1|31308.1|31345.8|31309.8|31325.1|31292.4|22
1643811140000|2022-02-02 14:12:20|31327.9|31307.9|31328.8|31308.8|31346.6|31310|31326.8|31295|21
1643811150000|2022-02-02 14:12:30|31328.7|31308.7|31325.2|31305.2|31328.7|31308.7|31323.5|31303.5|30
1643811160000|2022-02-02 14:12:40|31325.1|31305.1|31327.4|31307.4|31342.7|31307.4|31322.4|31287.5|33
1643811170000|2022-02-02 14:12:50|31327.9|31307.9|31324.6|31304.6|31328.1|31308.1|31324|31304|26
1643811180000|2022-02-02 14:13:00|31324.2|31304.2|31322|31302|31338.2|31305.1|31320.2|31285.1|28
1643811190000|2022-02-02 14:13:10|31321.6|31301.6|31320|31300|31323|31303|31318.4|31298.4|27
1643811200000|2022-02-02 14:13:20|31320.1|31300.1|31317.5|31297.5|31321.6|31301.6|31316.9|31296.9|28
1643811210000|2022-02-02 14:13:30|31318.6|31298.6|31317.7|31297.7|31319.2|31299.2|31316.3|31296.3|28
1643811220000|2022-02-02 14:13:40|31317.9|31297.9|31313.5|31293.5|31318.9|31298.9|31313.5|31293.5|25
1643811230000|2022-02-02 14:13:50|31312.5|31292.5|31321.5|31271.5|31324.8|31293.4|31306.2|31270.6|36
1643811240000|2022-02-02 14:14:00|31320.5|31270.5|31308.9|31288.9|31328.6|31291|31308.2|31270.5|36
1643811250000|2022-02-02 14:14:10|31309.7|31289.7|31325.8|31275.8|31326.4|31289.7|31308.5|31273.6|22
1643811260000|2022-02-02 14:14:20|31325.9|31275.9|31314.1|31294.1|31328.2|31294.1|31308.6|31275.5|30
1643811270000|2022-02-02 14:14:30|31313.2|31293.2|31312.5|31292.5|31329.6|31294.4|31312.3|31277.7|22
1643811280000|2022-02-02 14:14:40|31312.3|31292.3|31315.7|31295.7|31315.7|31295.7|31309.2|31289.2|36
1643811290000|2022-02-02 14:14:50|31315.8|31295.8|31319.3|31299.3|31321|31301|31315.8|31295.8|32
1643811300000|2022-02-02 14:15:00|31319.8|31299.8|31320.8|31300.8|31320.8|31300.8|31318|31298|34
1643811310000|2022-02-02 14:15:10|31321.2|31301.2|31321|31301|31323.1|31303.1|31320.3|31300.3|29
1643811320000|2022-02-02 14:15:20|31321.3|31301.3|31317.4|31297.4|31321.3|31301.3|31316.8|31296.8|32
1643811330000|2022-02-02 14:15:30|31318.9|31298.9|31319.7|31299.7|31320|31300|31317.3|31297.3|29
1643811340000|2022-02-02 14:15:40|31319.9|31299.9|31318.8|31298.8|31320.7|31300.7|31317.5|31297.5|22
1643811350000|2022-02-02 14:15:50|31319.2|31299.2|31319.3|31299.3|31319.7|31299.7|31317|31297|30
1643811360000|2022-02-02 14:16:00|31319|31299|31314.2|31294.2|31319|31299|31313.9|31293.9|28
1643811370000|2022-02-02 14:16:10|31314.6|31294.6|31315.3|31295.3|31330.5|31298|31314.2|31280.5|35
1643811380000|2022-02-02 14:16:20|31315.7|31295.7|31315.8|31295.8|31316|31296|31314.7|31294.7|23
1643811390000|2022-02-02 14:16:30|31315.5|31295.5|31315.6|31295.6|31315.6|31295.6|31314.3|31294.3|24
1643811400000|2022-02-02 14:16:40|31315.7|31295.7|31315.9|31295.9|31315.9|31295.9|31314.8|31294.8|23
1643811410000|2022-02-02 14:16:50|31316.2|31296.2|31315.8|31295.8|31317|31297|31315.3|31295.3|19
1643811420000|2022-02-02 14:17:00|31316.4|31296.4|31314.6|31294.6|31330.2|31297|31314.4|31280|22
1643811430000|2022-02-02 14:17:10|31314.3|31294.3|31310.3|31290.3|31314.5|31294.5|31310.3|31290.3|25
1643811440000|2022-02-02 14:17:20|31310.2|31290.2|31310.8|31290.8|31311.4|31291.4|31309|31289|32
1643811450000|2022-02-02 14:17:30|31310.7|31290.7|31311.7|31291.7|31313.5|31293.5|31310.6|31290.6|22
1643811460000|2022-02-02 14:17:40|31311.3|31291.3|31311.6|31291.6|31312.7|31292.7|31311.2|31291.2|29
1643811470000|2022-02-02 14:17:50|31311.7|31291.7|31314|31294|31314.5|31294.5|31311.2|31291.2|27
1643811480000|2022-02-02 14:18:00|31313.9|31293.9|31312.6|31292.6|31314.5|31294.5|31312.3|31292.3|33
1643811490000|2022-02-02 14:18:10|31312.5|31292.5|31311.9|31291.9|31313.3|31293.3|31310.3|31290.3|30
1643811500000|2022-02-02 14:18:20|31311.7|31291.7|31311.9|31291.9|31312|31292|31310.2|31290.2|19
1643811510000|2022-02-02 14:18:30|31311.7|31291.7|31311.2|31291.2|31311.8|31291.8|31310.2|31290.2|21
1643811520000|2022-02-02 14:18:40|31311.1|31291.1|31309.7|31289.7|31311.4|31291.4|31308.2|31288.2|33
1643811530000|2022-02-02 14:18:50|31309.5|31289.5|31311.1|31291.1|31312.4|31292.4|31309.5|31289.5|37
1643811540000|2022-02-02 14:19:00|31312|31292|31312.4|31292.4|31313.1|31293.1|31310.6|31290.6|36
1643811550000|2022-02-02 14:19:10|31313.2|31293.2|31313.2|31293.2|31313.3|31293.3|31311.6|31291.6|29
1643811560000|2022-02-02 14:19:20|31313.3|31293.3|31314|31294|31314.2|31294.2|31313.1|31293.1|27
1643811570000|2022-02-02 14:19:30|31313.9|31293.9|31311.5|31291.5|31313.9|31293.9|31310.8|31290.8|29
1643811580000|2022-02-02 14:19:40|31311.7|31291.7|31311.7|31291.7|31312.4|31292.4|31310.5|31290.5|30
1643811590000|2022-02-02 14:19:50|31311.5|31291.5|31311.5|31291.5|31314.2|31294.2|31310.7|31290.7|30
1643811600000|2022-02-02 14:20:00|31312.7|31292.7|31315.5|31295.5|31315.5|31295.5|31312.7|31292.7|33
1643811610000|2022-02-02 14:20:10|31316|31296|31314.9|31294.9|31317.7|31297.7|31313.3|31293.3|25
1643811620000|2022-02-02 14:20:20|31314.4|31294.4|31313.3|31293.3|31314.7|31294.7|31312.9|31292.9|23
1643811630000|2022-02-02 14:20:30|31313.1|31293.1|31313.4|31293.4|31313.8|31293.8|31312|31292|21
1643811640000|2022-02-02 14:20:40|31313|31293|31314.4|31294.4|31314.4|31294.4|31312.7|31292.7|18
1643811650000|2022-02-02 14:20:50|31313.9|31293.9|31315.7|31295.7|31316.2|31296.2|31313|31293|23
1643811660000|2022-02-02 14:21:00|31315.6|31295.6|31314.3|31294.3|31315.8|31295.8|31314|31294|18
1643811670000|2022-02-02 14:21:10|31314.4|31294.4|31313.9|31293.9|31315.1|31295.1|31313.6|31293.6|16
1643811680000|2022-02-02 14:21:20|31314|31294|31313.6|31293.6|31314.5|31294.5|31313.3|31293.3|23
1643811690000|2022-02-02 14:21:30|31313.7|31293.7|31314.7|31294.7|31314.9|31294.9|31313|31293|21
1643811700000|2022-02-02 14:21:40|31314.3|31294.3|31313.5|31293.5|31314.8|31294.8|31312.2|31292.2|27
1643811710000|2022-02-02 14:21:50|31313|31293|31313.1|31293.1|31314.4|31294.4|31312.9|31292.9|27
1643811720000|2022-02-02 14:22:00|31312.9|31292.9|31313.4|31293.4|31314.2|31294.2|31311.5|31291.5|22
1643811730000|2022-02-02 14:22:10|31313.6|31293.6|31311.3|31291.3|31313.7|31293.7|31311.3|31291.3|10
1643811740000|2022-02-02 14:22:20|31311.5|31291.5|31311.4|31291.4|31312.7|31292.7|31310.6|31290.6|18
1643811750000|2022-02-02 14:22:30|31311.5|31291.5|31309.7|31289.7|31312.1|31292.1|31309.7|31289.7|19
1643811760000|2022-02-02 14:22:40|31310.3|31290.3|31309.2|31289.2|31310.3|31290.3|31309|31289|27
1643811770000|2022-02-02 14:22:50|31309|31289|31308.2|31288.2|31309.1|31289.1|31308.2|31288.2|17
1643811780000|2022-02-02 14:23:00|31307.9|31287.9|31308.5|31288.5|31309.3|31289.3|31307.7|31287.7|18
1643811790000|2022-02-02 14:23:10|31308.4|31288.4|31306.1|31286.1|31308.4|31288.4|31305.4|31285.4|21
1643811800000|2022-02-02 14:23:20|31306|31286|31300.1|31280.1|31306|31286|31299.7|31279.7|25
1643811810000|2022-02-02 14:23:30|31299.9|31279.9|31301.6|31281.6|31301.8|31281.8|31299.9|31279.9|15
1643811820000|2022-02-02 14:23:40|31301.5|31281.5|31300.1|31280.1|31302.5|31282.5|31299.8|31279.8|18
1643811830000|2022-02-02 14:23:50|31299.7|31279.7|31300.6|31280.6|31301.7|31281.7|31299.7|31279.7|19
1643811840000|2022-02-02 14:24:00|31300.8|31280.8|31297.2|31277.2|31312.4|31280.8|31296.9|31262.4|21
1643811850000|2022-02-02 14:24:10|31297.7|31277.7|31284.2|31264.2|31298.5|31278.2|31281.7|31247.3|32
1643811860000|2022-02-02 14:24:20|31284.3|31264.3|31296.3|31246.3|31296.9|31264.3|31281.9|31246.3|32
1643811870000|2022-02-02 14:24:30|31296.7|31246.7|31290.7|31240.7|31296.8|31260.7|31276.3|31240.7|24
1643811880000|2022-02-02 14:24:40|31288.8|31238.8|31277.2|31257.2|31292.4|31257.4|31274.3|31238.8|34
1643811890000|2022-02-02 14:24:50|31276.8|31256.8|31282.1|31262.1|31296.2|31262.1|31276.5|31242.2|25
1643811900000|2022-02-02 14:25:00|31296.1|31246.1|31284.1|31264.1|31296.7|31264.5|31281|31246.1|36
1643811910000|2022-02-02 14:25:10|31283.8|31263.8|31287.1|31267.1|31288.9|31268.9|31282.9|31262.9|31
1643811920000|2022-02-02 14:25:20|31287.9|31267.9|31288.3|31268.3|31304.7|31272.5|31287.9|31254.7|26
1643811930000|2022-02-02 14:25:30|31288.4|31268.4|31287.7|31267.7|31288.4|31268.4|31286.2|31266.2|20
1643811940000|2022-02-02 14:25:40|31288|31268|31287.5|31267.5|31288.8|31268.8|31286.5|31266.5|24
1643811950000|2022-02-02 14:25:50|31287.6|31267.6|31287.7|31267.7|31288.7|31268.7|31287.1|31267.1|21
1643811960000|2022-02-02 14:26:00|31287.6|31267.6|31284.7|31264.7|31301.1|31267.8|31284.4|31250.4|31
1643811970000|2022-02-02 14:26:10|31283.7|31263.7|31292.3|31272.3|31307.3|31272.5|31283|31254.3|29
1643811980000|2022-02-02 14:26:20|31292|31272|31292.3|31272.3|31307.8|31274.3|31290.8|31257.6|23
1643811990000|2022-02-02 14:26:30|31292.5|31272.5|31295.4|31275.4|31295.4|31275.4|31290.8|31270.8|25
1643812000000|2022-02-02 14:26:40|31295.3|31275.3|31302.8|31282.8|31302.8|31282.8|31295.3|31275.3|35
1643812010000|2022-02-02 14:26:50|31302.3|31282.3|31302.5|31282.5|31318.3|31284|31301.8|31268.3|23
1643812020000|2022-02-02 14:27:00|31302.3|31282.3|31316.6|31266.6|31317.9|31282.4|31301.9|31266.4|28
1643812030000|2022-02-02 14:27:10|31301.9|31281.9|31299.7|31279.7|31303.1|31283.1|31299.7|31279.7|18
1643812040000|2022-02-02 14:27:20|31300.5|31280.5|31296.5|31276.5|31300.5|31280.5|31295.8|31275.8|31
1643812050000|2022-02-02 14:27:30|31296.3|31276.3|31296.1|31276.1|31310.5|31276.3|31294.5|31260.3|25
1643812060000|2022-02-02 14:27:40|31295.6|31275.6|31294.9|31274.9|31295.7|31275.7|31294.1|31274.1|23
1643812070000|2022-02-02 14:27:50|31295|31275|31294.7|31274.7|31295.3|31275.3|31294.6|31274.6|11
1643812080000|2022-02-02 14:28:00|31294.9|31274.9|31297|31277|31312.7|31278.5|31294.8|31260.4|27
1643812090000|2022-02-02 14:28:10|31299|31279|31299.1|31279.1|31299.6|31279.6|31297.7|31277.7|22
1643812100000|2022-02-02 14:28:20|31299.2|31279.2|31299.1|31279.1|31299.3|31279.3|31298.7|31278.7|22
1643812110000|2022-02-02 14:28:30|31299|31279|31295.5|31275.5|31299.1|31279.1|31295|31275|25
1643812120000|2022-02-02 14:28:40|31295.3|31275.3|31297.3|31277.3|31298.1|31278.1|31295|31275|20
1643812130000|2022-02-02 14:28:50|31297.6|31277.6|31296.9|31276.9|31297.7|31277.7|31296.2|31276.2|18
1643812140000|2022-02-02 14:29:00|31296.8|31276.8|31293.1|31273.1|31309.1|31276.8|31292.7|31258.9|25
1643812150000|2022-02-02 14:29:10|31293.3|31273.3|31292.3|31272.3|31293.6|31273.6|31291.3|31271.3|28
1643812160000|2022-02-02 14:29:20|31292.1|31272.1|31295.8|31275.8|31296.3|31276.3|31291.4|31271.4|25
1643812170000|2022-02-02 14:29:30|31296.3|31276.3|31297.9|31277.9|31298.2|31278.2|31295.4|31275.4|24
1643812180000|2022-02-02 14:29:40|31298.1|31278.1|31298.7|31278.7|31298.8|31278.8|31296.9|31276.9|23
1643812190000|2022-02-02 14:29:50|31299|31279|31299.2|31279.2|31299.2|31279.2|31297.2|31277.2|24
1643812200000|2022-02-02 14:30:00|31297.7|31277.7|31298.4|31278.4|31298.8|31278.8|31293.9|31273.9|32
1643812210000|2022-02-02 14:30:10|31299|31279|31298.8|31278.8|31299.1|31279.1|31297.4|31277.4|27
1643812220000|2022-02-02 14:30:20|31298.9|31278.9|31297.6|31277.6|31299.1|31279.1|31296.4|31276.4|24
1643812230000|2022-02-02 14:30:30|31297.3|31277.3|31297.6|31277.6|31298.6|31278.6|31297.3|31277.3|20
1643812240000|2022-02-02 14:30:40|31297.4|31277.4|31294.9|31274.9|31297.4|31277.4|31292.8|31272.8|29
1643812250000|2022-02-02 14:30:50|31292.8|31272.8|31291.6|31271.6|31295.7|31275.7|31291.6|31271.6|35
1643812260000|2022-02-02 14:31:00|31293.7|31273.7|31292.4|31272.4|31294.3|31274.3|31291.3|31271.3|31
1643812270000|2022-02-02 14:31:10|31292.7|31272.7|31294.8|31274.8|31295.7|31275.7|31292.1|31272.1|33
1643812280000|2022-02-02 14:31:20|31294.7|31274.7|31298.6|31278.6|31300|31280|31294.4|31274.4|30
1643812290000|2022-02-02 14:31:30|31297.8|31277.8|31301|31281|31301|31281|31297.7|31277.7|27
1643812300000|2022-02-02 14:31:40|31301.2|31281.2|31300.8|31280.8|31301.2|31281.2|31299.9|31279.9|23
1643812310000|2022-02-02 14:31:50|31300.9|31280.9|31308.6|31288.6|31317.7|31288.9|31300.2|31267.6|32
1643812320000|2022-02-02 14:32:00|31307.3|31287.3|31308|31288|31308.4|31288.4|31307.3|31287.3|25
1643812330000|2022-02-02 14:32:10|31307.8|31287.8|31310.3|31290.3|31310.8|31290.8|31307.7|31287.7|24
1643812340000|2022-02-02 14:32:20|31310.1|31290.1|31312.3|31292.3|31312.5|31292.5|31310.1|31290.1|24
1643812350000|2022-02-02 14:32:30|31312.6|31292.6|31314.7|31294.7|31315.5|31295.5|31312.6|31292.6|33
1643812360000|2022-02-02 14:32:40|31314.8|31294.8|31318.6|31298.6|31321.4|31301.4|31312.9|31292.9|36
1643812370000|2022-02-02 14:32:50|31319.1|31299.1|31318.6|31298.6|31319.2|31299.2|31317.1|31297.1|29
1643812380000|2022-02-02 14:33:00|31318.8|31298.8|31320.7|31300.7|31336.6|31301.7|31318.7|31286.6|29
1643812390000|2022-02-02 14:33:10|31320.5|31300.5|31333.8|31283.8|31338.3|31303.7|31320.4|31281.1|35
1643812400000|2022-02-02 14:33:20|31334.7|31284.7|31318.2|31298.2|31335|31301.7|31315.9|31282.5|27
1643812410000|2022-02-02 14:33:30|31317.5|31297.5|31318.4|31298.4|31319.8|31299.8|31316.6|31296.6|29
1643812420000|2022-02-02 14:33:40|31318.6|31298.6|31320.6|31300.6|31336.3|31302|31318.5|31283.4|31
1643812430000|2022-02-02 14:33:50|31319.4|31299.4|31319.2|31299.2|31320.5|31300.5|31318.3|31298.3|25
1643812440000|2022-02-02 14:34:00|31318.5|31298.5|31315.9|31295.9|31335.6|31299.6|31314.6|31285.6|33
1643812450000|2022-02-02 14:34:10|31316.1|31296.1|31315.2|31295.2|31331.5|31297.2|31313.5|31281.5|35
1643812460000|2022-02-02 14:34:20|31315.1|31295.1|31316.1|31296.1|31316.6|31296.6|31313.7|31293.7|31
1643812470000|2022-02-02 14:34:30|31315.6|31295.6|31317.2|31297.2|31317.5|31297.5|31314.3|31294.3|31
1643812480000|2022-02-02 14:34:40|31317.6|31297.6|31318.5|31298.5|31332.3|31298.8|31314.7|31280.5|32
1643812490000|2022-02-02 14:34:50|31318.4|31298.4|31316.5|31296.5|31318.6|31298.6|31314.8|31294.8|30
1643812500000|2022-02-02 14:35:00|31316.8|31296.8|31313|31293|31317|31297|31311.4|31291.4|27
1643812510000|2022-02-02 14:35:10|31313.3|31293.3|31310.1|31290.1|31313.4|31293.4|31309.7|31289.7|31
1643812520000|2022-02-02 14:35:20|31310.2|31290.2|31309.6|31289.6|31323.6|31290.2|31307|31272.9|35
1643812530000|2022-02-02 14:35:30|31307.7|31287.7|31316.3|31266.3|31318.7|31289.1|31299.7|31263.6|37
1643812540000|2022-02-02 14:35:40|31315|31265|31315.4|31265.4|31317.1|31282.2|31297.9|31262.5|35
1643812550000|2022-02-02 14:35:50|31316|31266|31313.4|31263.4|31316.8|31280.9|31298.8|31263.4|34
1643812560000|2022-02-02 14:36:00|31313.2|31263.2|31300.7|31280.7|31316.4|31281.2|31298.5|31263.2|34
1643812570000|2022-02-02 14:36:10|31300.3|31280.3|31302.6|31282.6|31317.3|31283.3|31298|31263.1|33
1643812580000|2022-02-02 14:36:20|31302.7|31282.7|31303.4|31283.4|31318.1|31283.6|31300|31266.9|36
1643812590000|2022-02-02 14:36:30|31303.5|31283.5|31306.6|31286.6|31321|31288|31303.5|31270.7|36
1643812600000|2022-02-02 14:36:40|31306.4|31286.4|31304|31284|31306.4|31286.4|31301.2|31281.2|33
1643812610000|2022-02-02 14:36:50|31301.4|31281.4|31300.8|31280.8|31303.5|31283.5|31299.7|31279.7|31
1643812620000|2022-02-02 14:37:00|31300.9|31280.9|31306.1|31286.1|31316.5|31286.3|31300.5|31266.5|29
1643812630000|2022-02-02 14:37:10|31305.7|31285.7|31311.6|31291.6|31313.8|31293.8|31305.5|31285.5|31
1643812640000|2022-02-02 14:37:20|31311.1|31291.1|31311.8|31291.8|31312.1|31292.1|31310.9|31290.9|22
1643812650000|2022-02-02 14:37:30|31312.2|31292.2|31309.8|31289.8|31324.8|31292.2|31309.2|31274|22
1643812660000|2022-02-02 14:37:40|31309.6|31289.6|31312.7|31292.7|31328|31293.3|31309.6|31274.8|33
1643812670000|2022-02-02 14:37:50|31312.6|31292.6|31311.9|31291.9|31313.2|31293.2|31311.6|31291.6|13
1643812680000|2022-02-02 14:38:00|31312.1|31292.1|31313.4|31293.4|31316.1|31296.1|31311.6|31291.6|25
1643812690000|2022-02-02 14:38:10|31313.5|31293.5|31318.5|31298.5|31336.1|31300.6|31312.3|31284.3|34
1643812700000|2022-02-02 14:38:20|31317.8|31297.8|31317.5|31297.5|31319.7|31299.7|31316.9|31296.9|26
1643812710000|2022-02-02 14:38:30|31317.1|31297.1|31314.9|31294.9|31317.3|31297.3|31314.7|31294.7|29
1643812720000|2022-02-02 14:38:40|31315.1|31295.1|31309.8|31289.8|31315.1|31295.1|31309.5|31289.5|24
1643812730000|2022-02-02 14:38:50|31309.9|31289.9|31312.5|31292.5|31314.1|31294.1|31308.9|31288.9|27
1643812740000|2022-02-02 14:39:00|31311.6|31291.6|31310|31290|31311.6|31291.6|31309.2|31289.2|27
1643812750000|2022-02-02 14:39:10|31310.7|31290.7|31313.6|31293.6|31313.6|31293.6|31309.3|31289.3|29
1643812760000|2022-02-02 14:39:20|31312.2|31292.2|31316.5|31296.5|31316.7|31296.7|31311.1|31291.1|28
1643812770000|2022-02-02 14:39:30|31316.4|31296.4|31334.4|31284.4|31335.1|31299.7|31316.3|31284.4|24
1643812780000|2022-02-02 14:39:40|31334.1|31284.1|31316.6|31296.6|31334.4|31300.1|31316.3|31284.1|27
1643812790000|2022-02-02 14:39:50|31332.2|31282.2|31315.6|31295.6|31332.2|31297.9|31314.8|31282.2|22
1643812800000|2022-02-02 14:40:00|31315.5|31295.5|31317.9|31297.9|31318|31298|31315.5|31295.5|21
1643812810000|2022-02-02 14:40:10|31317.1|31297.1|31315.5|31295.5|31317.1|31297.1|31313.9|31293.9|20
1643812820000|2022-02-02 14:40:20|31315.8|31295.8|31319.2|31299.2|31319.6|31299.6|31315.7|31295.7|21
1643812830000|2022-02-02 14:40:30|31319.5|31299.5|31320.6|31300.6|31320.8|31300.8|31318.7|31298.7|26
1643812840000|2022-02-02 14:40:40|31321.6|31301.6|31320|31300|31322.8|31302.8|31319.4|31299.4|24
1643812850000|2022-02-02 14:40:50|31319.7|31299.7|31317.8|31297.8|31320.4|31300.4|31317.3|31297.3|27
1643812860000|2022-02-02 14:41:00|31317.5|31297.5|31317.3|31297.3|31318|31298|31316.8|31296.8|26
1643812870000|2022-02-02 14:41:10|31317.5|31297.5|31317.1|31297.1|31317.6|31297.6|31316.9|31296.9|17
1643812880000|2022-02-02 14:41:20|31317.2|31297.2|31316.1|31296.1|31317.2|31297.2|31314.4|31294.4|25
1643812890000|2022-02-02 14:41:30|31316|31296|31317.4|31297.4|31318.7|31298.7|31316|31296|21
1643812900000|2022-02-02 14:41:40|31317.3|31297.3|31320.9|31300.9|31322.7|31302.7|31317.3|31297.3|20
1643812910000|2022-02-02 14:41:50|31321.5|31301.5|31322.1|31302.1|31323.4|31303.4|31320.8|31300.8|29
1643812920000|2022-02-02 14:42:00|31322|31302|31325.7|31305.7|31326.1|31306.1|31321.1|31301.1|17
1643812930000|2022-02-02 14:42:10|31325.3|31305.3|31323.4|31303.4|31325.9|31305.9|31321.7|31301.7|23
1643812940000|2022-02-02 14:42:20|31323.9|31303.9|31327.9|31307.9|31327.9|31307.9|31323.4|31303.4|29
1643812950000|2022-02-02 14:42:30|31327.4|31307.4|31325.4|31305.4|31328.9|31308.9|31325.4|31305.4|24
1643812960000|2022-02-02 14:42:40|31325.2|31305.2|31327.7|31307.7|31328.7|31308.7|31324.8|31304.8|26
1643812970000|2022-02-02 14:42:50|31328.4|31308.4|31330.4|31310.4|31331|31311|31327.9|31307.9|23
1643812980000|2022-02-02 14:43:00|31330.5|31310.5|31334.2|31314.2|31335.5|31315.5|31329.9|31309.9|27
1643812990000|2022-02-02 14:43:10|31334.4|31314.4|31331.4|31311.4|31348.2|31314.9|31331.4|31298.2|30
1643813000000|2022-02-02 14:43:20|31331.9|31311.9|31327.9|31307.9|31346.7|31312|31327.9|31296.7|31
1643813010000|2022-02-02 14:43:30|31328.8|31308.8|31332.6|31312.6|31333|31313|31328.8|31308.8|31
1643813020000|2022-02-02 14:43:40|31332.7|31312.7|31336.3|31316.3|31336.6|31316.6|31332.6|31312.6|24
1643813030000|2022-02-02 14:43:50|31335.4|31315.4|31333.6|31313.6|31336|31316|31333.4|31313.4|28
1643813040000|2022-02-02 14:44:00|31333.8|31313.8|31330.9|31310.9|31333.8|31313.8|31330.9|31310.9|28
1643813050000|2022-02-02 14:44:10|31331.2|31311.2|31329.8|31309.8|31331.2|31311.2|31329.6|31309.6|19
1643813060000|2022-02-02 14:44:20|31329.6|31309.6|31330.7|31310.7|31332.3|31312.3|31329.1|31309.1|24
1643813070000|2022-02-02 14:44:30|31330.5|31310.5|31330.6|31310.6|31332|31312|31330.2|31310.2|23
1643813080000|2022-02-02 14:44:40|31330.8|31310.8|31329.2|31309.2|31330.9|31310.9|31329.2|31309.2|28
1643813090000|2022-02-02 14:44:50|31329.1|31309.1|31330.7|31310.7|31332.3|31312.3|31328.4|31308.4|19
1643813100000|2022-02-02 14:45:00|31330.3|31310.3|31330.2|31310.2|31331.1|31311.1|31330|31310|19
1643813110000|2022-02-02 14:45:10|31330.1|31310.1|31328.8|31308.8|31330.9|31310.9|31328.2|31308.2|20
1643813120000|2022-02-02 14:45:20|31329.2|31309.2|31323.9|31303.9|31329.2|31309.2|31323.2|31303.2|31
1643813130000|2022-02-02 14:45:30|31324.1|31304.1|31322.4|31302.4|31324.8|31304.8|31321.3|31301.3|19
1643813140000|2022-02-02 14:45:40|31322.3|31302.3|31320|31300|31322.3|31302.3|31319.3|31299.3|25
1643813150000|2022-02-02 14:45:50|31320.1|31300.1|31319|31299|31322.2|31302.2|31319|31299|22
1643813160000|2022-02-02 14:46:00|31319.5|31299.5|31324.7|31304.7|31324.7|31304.7|31319.4|31299.4|23
1643813170000|2022-02-02 14:46:10|31325|31305|31330.1|31310.1|31330.1|31310.1|31324.1|31304.1|31
1643813180000|2022-02-02 14:46:20|31330.4|31310.4|31331.6|31311.6|31333.2|31313.2|31330.1|31310.1|24
1643813190000|2022-02-02 14:46:30|31331.4|31311.4|31332.1|31312.1|31348.8|31312.9|31330.8|31298.5|21
1643813200000|2022-02-02 14:46:40|31331.4|31311.4|31331.9|31311.9|31332.2|31312.2|31330.3|31310.3|29
1643813210000|2022-02-02 14:46:50|31331.4|31311.4|31331.3|31311.3|31333.2|31313.2|31331.3|31311.3|21
1643813220000|2022-02-02 14:47:00|31330.9|31310.9|31331.6|31311.6|31332.6|31312.6|31330.9|31310.9|22
1643813230000|2022-02-02 14:47:10|31332.2|31312.2|31333|31313|31333|31313|31329.5|31309.5|25
1643813240000|2022-02-02 14:47:20|31331.9|31311.9|31332.3|31312.3|31333.4|31313.4|31330|31310|30
1643813250000|2022-02-02 14:47:30|31331.1|31311.1|31332|31312|31333.7|31313.7|31330.4|31310.4|33
1643813260000|2022-02-02 14:47:40|31332.1|31312.1|31334.9|31314.9|31335.6|31315.6|31331.3|31311.3|30
1643813270000|2022-02-02 14:47:50|31335.8|31315.8|31338.7|31318.7|31339.1|31319.1|31335.5|31315.5|30
1643813280000|2022-02-02 14:48:00|31338.6|31318.6|31339.4|31319.4|31339.4|31319.4|31338.6|31318.6|13
1643813290000|2022-02-02 14:48:10|31339.2|31319.2|31338.1|31318.1|31339.2|31319.2|31336.7|31316.7|23
1643813300000|2022-02-02 14:48:20|31338|31318|31338.8|31318.8|31339.6|31319.6|31338|31318|17
1643813310000|2022-02-02 14:48:30|31341.2|31321.2|31344.4|31324.4|31347.7|31327.7|31341.2|31321.2|29
1643813320000|2022-02-02 14:48:40|31344.5|31324.5|31346.6|31326.6|31347.5|31327.5|31344.5|31324.5|23
1643813330000|2022-02-02 14:48:50|31346.3|31326.3|31353.6|31333.6|31355.3|31335.3|31346|31326|30
1643813340000|2022-02-02 14:49:00|31354|31334|31352.7|31332.7|31366.2|31334|31350.7|31316.2|33
1643813350000|2022-02-02 14:49:10|31353|31333|31353.3|31333.3|31353.4|31333.4|31352.8|31332.8|11
1643813360000|2022-02-02 14:49:20|31353.6|31333.6|31353.3|31333.3|31353.6|31333.6|31351.5|31331.5|18
1643813370000|2022-02-02 14:49:30|31352.5|31332.5|31350.8|31330.8|31370.9|31337|31350.4|31320.9|32
1643813380000|2022-02-02 14:49:40|31350.9|31330.9|31353.8|31333.8|31354.1|31334.1|31350.6|31330.6|26
1643813390000|2022-02-02 14:49:50|31353.7|31333.7|31356.9|31336.9|31372.7|31338.1|31353.5|31322.2|23
1643813400000|2022-02-02 14:50:00|31356.7|31336.7|31352.3|31332.3|31356.7|31336.7|31352.3|31332.3|23
1643813410000|2022-02-02 14:50:10|31352.2|31332.2|31352.2|31332.2|31353.2|31333.2|31351.9|31331.9|15
1643813420000|2022-02-02 14:50:20|31352.1|31332.1|31350.9|31330.9|31353.7|31333.7|31350.9|31330.9|25
1643813430000|2022-02-02 14:50:30|31351.1|31331.1|31352|31332|31353|31333|31351.1|31331.1|29
1643813440000|2022-02-02 14:50:40|31352.3|31332.3|31354.6|31334.6|31355.2|31335.2|31351.3|31331.3|26
1643813450000|2022-02-02 14:50:50|31354.9|31334.9|31355.9|31335.9|31358.1|31338.1|31354.9|31334.9|26
1643813460000|2022-02-02 14:51:00|31355|31335|31355.5|31335.5|31356.8|31336.8|31355|31335|33
1643813470000|2022-02-02 14:51:10|31356.3|31336.3|31358.6|31338.6|31360.7|31340.7|31355.7|31335.7|36
1643813480000|2022-02-02 14:51:20|31358.2|31338.2|31360.9|31340.9|31375.7|31342.6|31358.2|31325.7|31
1643813490000|2022-02-02 14:51:30|31360.1|31340.1|31358.1|31338.1|31360.1|31340.1|31358.1|31338.1|24
1643813500000|2022-02-02 14:51:40|31358.2|31338.2|31358.8|31338.8|31359.5|31339.5|31357.4|31337.4|18
1643813510000|2022-02-02 14:51:50|31358.6|31338.6|31357.4|31337.4|31358.6|31338.6|31356.6|31336.6|22
1643813520000|2022-02-02 14:52:00|31357.6|31337.6|31359.2|31339.2|31361|31341|31357.6|31337.6|26
1643813530000|2022-02-02 14:52:10|31359|31339|31358.2|31338.2|31359.4|31339.4|31358.2|31338.2|12
1643813540000|2022-02-02 14:52:20|31358.3|31338.3|31356|31336|31358.3|31338.3|31355.4|31335.4|25
1643813550000|2022-02-02 14:52:30|31355.9|31335.9|31355.9|31335.9|31358.3|31338.3|31354.8|31334.8|30
1643813560000|2022-02-02 14:52:40|31356.4|31336.4|31355.6|31335.6|31356.9|31336.9|31355.4|31335.4|23
1643813570000|2022-02-02 14:52:50|31355.5|31335.5|31355|31335|31355.7|31335.7|31353.8|31333.8|24
1643813580000|2022-02-02 14:53:00|31355.1|31335.1|31358.1|31338.1|31358.1|31338.1|31353.8|31333.8|29
1643813590000|2022-02-02 14:53:10|31358.7|31338.7|31361|31341|31361|31341|31358.3|31338.3|24
1643813600000|2022-02-02 14:53:20|31361.8|31341.8|31359.9|31339.9|31361.8|31341.8|31359.9|31339.9|14
1643813610000|2022-02-02 14:53:30|31360|31340|31361.5|31341.5|31361.6|31341.6|31359.6|31339.6|15
1643813620000|2022-02-02 14:53:40|31361.4|31341.4|31361.5|31341.5|31362.1|31342.1|31361.3|31341.3|23
1643813630000|2022-02-02 14:53:50|31361.7|31341.7|31378.5|31328.5|31378.5|31344.1|31361.5|31328.5|20
1643813640000|2022-02-02 14:54:00|31363.3|31343.3|31361.5|31341.5|31363.7|31343.7|31360.1|31340.1|25
1643813650000|2022-02-02 14:54:10|31361.6|31341.6|31364.8|31344.8|31365.7|31345.7|31361.4|31341.4|18
1643813660000|2022-02-02 14:54:20|31364.7|31344.7|31367.9|31347.9|31368.2|31348.2|31364.1|31344.1|25
1643813670000|2022-02-02 14:54:30|31368.4|31348.4|31364.4|31344.4|31370.1|31350.1|31363|31343|34
1643813680000|2022-02-02 14:54:40|31364.3|31344.3|31364|31344|31364.9|31344.9|31363.8|31343.8|18
1643813690000|2022-02-02 14:54:50|31364.7|31344.7|31362.1|31342.1|31364.7|31344.7|31361.4|31341.4|22
1643813700000|2022-02-02 14:55:00|31362.6|31342.6|31361.9|31341.9|31362.9|31342.9|31361.5|31341.5|24
1643813710000|2022-02-02 14:55:10|31362|31342|31359.3|31339.3|31363|31343|31358.6|31338.6|25
1643813720000|2022-02-02 14:55:20|31360.2|31340.2|31358.3|31338.3|31361.3|31341.3|31358|31338|22
1643813730000|2022-02-02 14:55:30|31358.5|31338.5|31361|31341|31361|31341|31358.5|31338.5|26
1643813740000|2022-02-02 14:55:40|31361.6|31341.6|31361.8|31341.8|31362.5|31342.5|31361.4|31341.4|20
1643813750000|2022-02-02 14:55:50|31361.6|31341.6|31354.2|31334.2|31368.3|31343.2|31352.4|31317.7|27
1643813760000|2022-02-02 14:56:00|31353|31333|31358.1|31338.1|31358.4|31338.4|31352.8|31332.8|29
1643813770000|2022-02-02 14:56:10|31358.3|31338.3|31359.2|31339.2|31360.6|31340.6|31358|31338|29
1643813780000|2022-02-02 14:56:20|31358.7|31338.7|31359.9|31339.9|31360.2|31340.2|31355.2|31335.2|35
1643813790000|2022-02-02 14:56:30|31360.5|31340.5|31361.9|31341.9|31362.5|31342.5|31359.3|31339.3|32
1643813800000|2022-02-02 14:56:40|31362.1|31342.1|31366.8|31346.8|31367.5|31347.5|31361.7|31341.7|27
1643813810000|2022-02-02 14:56:50|31366.3|31346.3|31361.3|31341.3|31368.5|31348.5|31359.5|31339.5|30
1643813820000|2022-02-02 14:57:00|31361.1|31341.1|31363.5|31343.5|31363.8|31343.8|31360.9|31340.9|31
1643813830000|2022-02-02 14:57:10|31363.3|31343.3|31361|31341|31364.8|31344.8|31359|31339|30
1643813840000|2022-02-02 14:57:20|31360.6|31340.6|31361.5|31341.5|31361.5|31341.5|31360.3|31340.3|26
1643813850000|2022-02-02 14:57:30|31361.3|31341.3|31363.9|31343.9|31364.5|31344.5|31360.8|31340.8|24
1643813860000|2022-02-02 14:57:40|31363.8|31343.8|31364|31344|31364.4|31344.4|31363.1|31343.1|27
1643813870000|2022-02-02 14:57:50|31363.9|31343.9|31362.8|31342.8|31364.8|31344.8|31361.9|31341.9|34
1643813880000|2022-02-02 14:58:00|31365.1|31345.1|31363.6|31343.6|31365.7|31345.7|31363.6|31343.6|24
1643813890000|2022-02-02 14:58:10|31364.9|31344.9|31360.4|31340.4|31364.9|31344.9|31359.9|31339.9|26
1643813900000|2022-02-02 14:58:20|31360.6|31340.6|31359.5|31339.5|31361.1|31341.1|31358.9|31338.9|25
1643813910000|2022-02-02 14:58:30|31359.6|31339.6|31359.5|31339.5|31360.6|31340.6|31358.4|31338.4|28
1643813920000|2022-02-02 14:58:40|31359.1|31339.1|31359.5|31339.5|31362.7|31342.7|31358.8|31338.8|27
1643813930000|2022-02-02 14:58:50|31359.6|31339.6|31360.6|31340.6|31361.3|31341.3|31359.1|31339.1|23
1643813940000|2022-02-02 14:59:00|31361|31341|31361.5|31341.5|31362.9|31342.9|31359.5|31339.5|37
1643813950000|2022-02-02 14:59:10|31361.2|31341.2|31357.3|31337.3|31361.2|31341.2|31356.3|31336.3|35
1643813960000|2022-02-02 14:59:20|31360.3|31340.3|31362.1|31342.1|31362.1|31342.1|31359.9|31339.9|29
1643813970000|2022-02-02 14:59:30|31362|31342|31363.8|31343.8|31363.8|31343.8|31361.7|31341.7|28
1643813980000|2022-02-02 14:59:40|31363.9|31343.9|31360.1|31340.1|31363.9|31343.9|31358.5|31338.5|29
1643813990000|2022-02-02 14:59:50|31359.8|31339.8|31362.9|31342.9|31364.5|31344.5|31359.6|31339.6|26
1643814000000|2022-02-02 15:00:00|31362.4|31342.4|31362|31342|31363.4|31343.4|31360.9|31340.9|27
1643814010000|2022-02-02 15:00:10|31363.1|31343.1|31357.7|31337.7|31363.1|31343.1|31357.7|31337.7|32
1643814020000|2022-02-02 15:00:20|31358.1|31338.1|31356.7|31336.7|31358.4|31338.4|31356.6|31336.6|31
1643814030000|2022-02-02 15:00:30|31356.8|31336.8|31357.7|31337.7|31367|31337.7|31349|31317|35
1643814040000|2022-02-02 15:00:40|31358|31338|31361.2|31341.2|31361.2|31341.2|31356.7|31336.7|27
1643814050000|2022-02-02 15:00:50|31360.6|31340.6|31358.5|31338.5|31360.6|31340.6|31357|31337|31
1643814060000|2022-02-02 15:01:00|31358.8|31338.8|31359.3|31339.3|31361.1|31341.1|31358.1|31338.1|27
1643814070000|2022-02-02 15:01:10|31359.7|31339.7|31363.6|31343.6|31365.7|31345.7|31359.7|31339.7|25
1643814080000|2022-02-02 15:01:20|31363.8|31343.8|31364|31344|31364.8|31344.8|31362.2|31342.2|25
1643814090000|2022-02-02 15:01:30|31363.8|31343.8|31365.9|31345.9|31365.9|31345.9|31362.6|31342.6|31
1643814100000|2022-02-02 15:01:40|31365.8|31345.8|31366.3|31346.3|31367.3|31347.3|31364.4|31344.4|33
1643814110000|2022-02-02 15:01:50|31365.9|31345.9|31367.6|31347.6|31369.4|31349.4|31364.4|31344.4|27
1643814120000|2022-02-02 15:02:00|31367|31347|31371.3|31351.3|31371.3|31351.3|31366|31346|28
1643814130000|2022-02-02 15:02:10|31371.2|31351.2|31367.9|31347.9|31372|31352|31364.6|31344.6|33
1643814140000|2022-02-02 15:02:20|31367.7|31347.7|31369.9|31349.9|31370.4|31350.4|31367.7|31347.7|23
1643814150000|2022-02-02 15:02:30|31370.4|31350.4|31371.5|31351.5|31372.9|31352.9|31369.8|31349.8|24
1643814160000|2022-02-02 15:02:40|31371|31351|31370.2|31350.2|31371.4|31351.4|31369.7|31349.7|21
1643814170000|2022-02-02 15:02:50|31370|31350|31371.2|31351.2|31371.4|31351.4|31368.8|31348.8|25
1643814180000|2022-02-02 15:03:00|31370.9|31350.9|31371.9|31351.9|31372|31352|31368.5|31348.5|30
1643814190000|2022-02-02 15:03:10|31371.7|31351.7|31371.7|31351.7|31374.1|31354.1|31371|31351|22
1643814200000|2022-02-02 15:03:20|31371.2|31351.2|31372.7|31352.7|31374.2|31354.2|31371.2|31351.2|30
1643814210000|2022-02-02 15:03:30|31371.6|31351.6|31373.4|31353.4|31373.5|31353.5|31370.6|31350.6|31
1643814220000|2022-02-02 15:03:40|31373.5|31353.5|31370.9|31350.9|31373.5|31353.5|31370.6|31350.6|25
1643814230000|2022-02-02 15:03:50|31370.7|31350.7|31371.7|31351.7|31371.8|31351.8|31370.7|31350.7|25
1643814240000|2022-02-02 15:04:00|31371.5|31351.5|31371.8|31351.8|31373.1|31353.1|31371.5|31351.5|19
1643814250000|2022-02-02 15:04:10|31371.9|31351.9|31371.6|31351.6|31373.8|31353.8|31371.4|31351.4|17
1643814260000|2022-02-02 15:04:20|31371.5|31351.5|31370.7|31350.7|31372.1|31352.1|31369.5|31349.5|29
1643814270000|2022-02-02 15:04:30|31370.1|31350.1|31370.8|31350.8|31371.5|31351.5|31370|31350|24
1643814280000|2022-02-02 15:04:40|31370.9|31350.9|31372.1|31352.1|31373.3|31353.3|31369|31349|27
1643814290000|2022-02-02 15:04:50|31372.4|31352.4|31373.1|31353.1|31373.1|31353.1|31371.7|31351.7|25
1643814300000|2022-02-02 15:05:00|31373.2|31353.2|31372.1|31352.1|31374.7|31354.7|31371.6|31351.6|30
1643814310000|2022-02-02 15:05:10|31372.5|31352.5|31372.2|31352.2|31373.2|31353.2|31370.9|31350.9|26
1643814320000|2022-02-02 15:05:20|31372.5|31352.5|31375.9|31355.9|31376.7|31356.7|31372.5|31352.5|23
1643814330000|2022-02-02 15:05:30|31375.2|31355.2|31377.7|31357.7|31378.1|31358.1|31375.2|31355.2|26
1643814340000|2022-02-02 15:05:40|31377.4|31357.4|31377|31357|31377.8|31357.8|31376.1|31356.1|21
1643814350000|2022-02-02 15:05:50|31377.4|31357.4|31377.8|31357.8|31378.2|31358.2|31376.8|31356.8|20
1643814360000|2022-02-02 15:06:00|31377.4|31357.4|31377.3|31357.3|31378.4|31358.4|31375.2|31355.2|24
1643814370000|2022-02-02 15:06:10|31377.5|31357.5|31376.8|31356.8|31377.9|31357.9|31376.4|31356.4|17
1643814380000|2022-02-02 15:06:20|31376.3|31356.3|31377|31357|31377|31357|31376.1|31356.1|13
1643814390000|2022-02-02 15:06:30|31376.9|31356.9|31376|31356|31377.5|31357.5|31375.1|31355.1|22
1643814400000|2022-02-02 15:06:40|31375.7|31355.7|31376.4|31356.4|31380.5|31360.5|31375.7|31355.7|20
1643814410000|2022-02-02 15:06:50|31376.6|31356.6|31377|31357|31378.8|31358.8|31375.4|31355.4|28
1643814420000|2022-02-02 15:07:00|31376.8|31356.8|31376|31356|31377.4|31357.4|31376|31356|19
1643814430000|2022-02-02 15:07:10|31376.3|31356.3|31381.7|31361.7|31384.8|31364.8|31375.8|31355.8|27
1643814440000|2022-02-02 15:07:20|31381.6|31361.6|31380.4|31360.4|31381.6|31361.6|31377.9|31357.9|32
1643814450000|2022-02-02 15:07:30|31378.8|31358.8|31381|31361|31383.1|31363.1|31374.6|31354.6|35
1643814460000|2022-02-02 15:07:40|31380.9|31360.9|31383.6|31363.6|31383.6|31363.6|31380.2|31360.2|27
1643814470000|2022-02-02 15:07:50|31382|31362|31383.9|31363.9|31383.9|31363.9|31381.7|31361.7|28
1643814480000|2022-02-02 15:08:00|31382.9|31362.9|31384.4|31364.4|31384.6|31364.6|31382.9|31362.9|25
1643814490000|2022-02-02 15:08:10|31384.2|31364.2|31383.7|31363.7|31385.5|31365.5|31383.4|31363.4|25
1643814500000|2022-02-02 15:08:20|31383.9|31363.9|31383.2|31363.2|31384.1|31364.1|31383|31363|20
1643814510000|2022-02-02 15:08:30|31383.5|31363.5|31383.9|31363.9|31384.1|31364.1|31382.9|31362.9|23
1643814520000|2022-02-02 15:08:40|31383.7|31363.7|31383.4|31363.4|31383.7|31363.7|31383|31363|17
1643814530000|2022-02-02 15:08:50|31383.1|31363.1|31383.6|31363.6|31384.5|31364.5|31381.7|31361.7|29
1643814540000|2022-02-02 15:09:00|31383.8|31363.8|31383.1|31363.1|31384.4|31364.4|31381.8|31361.8|24
1643814550000|2022-02-02 15:09:10|31382.8|31362.8|31382.1|31362.1|31384.2|31364.2|31381.9|31361.9|23
1643814560000|2022-02-02 15:09:20|31381.8|31361.8|31384|31364|31384.4|31364.4|31380.7|31360.7|24
1643814570000|2022-02-02 15:09:30|31383.5|31363.5|31384.5|31364.5|31384.7|31364.7|31383.1|31363.1|28
1643814580000|2022-02-02 15:09:40|31384.4|31364.4|31384.4|31364.4|31385.1|31365.1|31384|31364|31
1643814590000|2022-02-02 15:09:50|31383.7|31363.7|31386.2|31366.2|31386.3|31366.3|31383.7|31363.7|22
1643814600000|2022-02-02 15:10:00|31386.3|31366.3|31385|31365|31386.4|31366.4|31383.4|31363.4|29
1643814610000|2022-02-02 15:10:10|31385.2|31365.2|31384|31364|31385.8|31365.8|31383.2|31363.2|32
1643814620000|2022-02-02 15:10:20|31384.2|31364.2|31383.6|31363.6|31384.2|31364.2|31383.3|31363.3|25
1643814630000|2022-02-02 15:10:30|31383.2|31363.2|31383.8|31363.8|31384.2|31364.2|31382.5|31362.5|24
1643814640000|2022-02-02 15:10:40|31383.7|31363.7|31383.2|31363.2|31383.9|31363.9|31382.6|31362.6|25
1643814650000|2022-02-02 15:10:50|31382.9|31362.9|31383.1|31363.1|31383.2|31363.2|31381.9|31361.9|19
1643814660000|2022-02-02 15:11:00|31382.5|31362.5|31383.2|31363.2|31383.2|31363.2|31382.2|31362.2|15
1643814670000|2022-02-02 15:11:10|31383.3|31363.3|31383.2|31363.2|31384|31364|31383.1|31363.1|20
1643814680000|2022-02-02 15:11:20|31383.8|31363.8|31382.6|31362.6|31383.8|31363.8|31382.2|31362.2|19
1643814690000|2022-02-02 15:11:30|31382.9|31362.9|31382.7|31362.7|31383.2|31363.2|31381.8|31361.8|19
1643814700000|2022-02-02 15:11:40|31382.8|31362.8|31381.4|31361.4|31383.1|31363.1|31376.8|31356.8|22
1643814710000|2022-02-02 15:11:50|31382.4|31362.4|31379.5|31359.5|31382.5|31362.5|31379.4|31359.4|32
1643814720000|2022-02-02 15:12:00|31379.6|31359.6|31382.1|31362.1|31383|31363|31379.3|31359.3|32
1643814730000|2022-02-02 15:12:10|31382.3|31362.3|31381.4|31361.4|31383.2|31363.2|31380.2|31360.2|28
1643814740000|2022-02-02 15:12:20|31381.2|31361.2|31376.3|31356.3|31381.9|31361.9|31374.7|31354.7|29
1643814750000|2022-02-02 15:12:30|31375.9|31355.9|31379.9|31359.9|31380.1|31360.1|31375.9|31355.9|33
1643814760000|2022-02-02 15:12:40|31380.2|31360.2|31382.8|31362.8|31383|31363|31380.2|31360.2|32
1643814770000|2022-02-02 15:12:50|31381.8|31361.8|31382.6|31362.6|31384.9|31364.9|31381.2|31361.2|29
1643814780000|2022-02-02 15:13:00|31382.5|31362.5|31383|31363|31384.1|31364.1|31382.5|31362.5|29
1643814790000|2022-02-02 15:13:10|31384|31364|31383.2|31363.2|31386.5|31366.5|31382.9|31362.9|31
1643814800000|2022-02-02 15:13:20|31383.9|31363.9|31382.9|31362.9|31384.1|31364.1|31381.9|31361.9|26
1643814810000|2022-02-02 15:13:30|31382.7|31362.7|31383.1|31363.1|31384|31364|31382.6|31362.6|25
1643814820000|2022-02-02 15:13:40|31382.9|31362.9|31384.6|31364.6|31385.5|31365.5|31381.3|31361.3|28
1643814830000|2022-02-02 15:13:50|31385.2|31365.2|31384.1|31364.1|31385.3|31365.3|31383.6|31363.6|28
1643814840000|2022-02-02 15:14:00|31383|31363|31388|31368|31388.5|31368.5|31383|31363|25
1643814850000|2022-02-02 15:14:10|31388.4|31368.4|31386.9|31366.9|31388.4|31368.4|31384.7|31364.7|21
1643814860000|2022-02-02 15:14:20|31386.8|31366.8|31385.5|31365.5|31387.3|31367.3|31384.3|31364.3|33
1643814870000|2022-02-02 15:14:30|31385.9|31365.9|31384.8|31364.8|31386.8|31366.8|31383.1|31363.1|29
1643814880000|2022-02-02 15:14:40|31384.2|31364.2|31383.5|31363.5|31384.7|31364.7|31379.3|31359.3|34
1643814890000|2022-02-02 15:14:50|31383.9|31363.9|31381.3|31361.3|31385.7|31365.7|31380.2|31360.2|27
1643814900000|2022-02-02 15:15:00|31381.7|31361.7|31381.6|31361.6|31382.8|31362.8|31380.7|31360.7|30
1643814910000|2022-02-02 15:15:10|31381|31361|31386.8|31366.8|31386.8|31366.8|31381|31361|32
1643814920000|2022-02-02 15:15:20|31385.5|31365.5|31385.7|31365.7|31386.3|31366.3|31384.7|31364.7|31
1643814930000|2022-02-02 15:15:30|31385.8|31365.8|31382|31362|31385.8|31365.8|31381.9|31361.9|27
1643814940000|2022-02-02 15:15:40|31381.8|31361.8|31382.5|31362.5|31385|31365|31381.8|31361.8|29
1643814950000|2022-02-02 15:15:50|31382.9|31362.9|31382.8|31362.8|31384.4|31364.4|31382.1|31362.1|22
1643814960000|2022-02-02 15:16:00|31383|31363|31383.6|31363.6|31383.7|31363.7|31382.7|31362.7|20
1643814970000|2022-02-02 15:16:10|31383.7|31363.7|31386.8|31366.8|31387.1|31367.1|31383.6|31363.6|25
1643814980000|2022-02-02 15:16:20|31386|31366|31385.9|31365.9|31387.7|31367.7|31384.6|31364.6|26
1643814990000|2022-02-02 15:16:30|31386.2|31366.2|31393.2|31373.2|31394.9|31374.9|31384.9|31364.9|33
1643815000000|2022-02-02 15:16:40|31394.1|31374.1|31393.5|31373.5|31395.1|31375.1|31391.7|31371.7|28
1643815010000|2022-02-02 15:16:50|31395.3|31375.3|31405.8|31385.8|31408.3|31388.3|31395.3|31375.3|34
1643815020000|2022-02-02 15:17:00|31406.4|31386.4|31406.2|31386.2|31408.9|31388.9|31405.6|31385.6|29
1643815030000|2022-02-02 15:17:10|31406.4|31386.4|31408.4|31388.4|31409.3|31389.3|31406.2|31386.2|28
1643815040000|2022-02-02 15:17:20|31408.2|31388.2|31405.4|31385.4|31408.4|31388.4|31405.3|31385.3|25
1643815050000|2022-02-02 15:17:30|31405.6|31385.6|31404.3|31384.3|31419.3|31387.7|31401.4|31366.2|31
1643815060000|2022-02-02 15:17:40|31403.3|31383.3|31407.7|31387.7|31407.7|31387.7|31401.9|31381.9|29
1643815070000|2022-02-02 15:17:50|31407.5|31387.5|31410|31390|31412.8|31392.8|31406.5|31386.5|27
1643815080000|2022-02-02 15:18:00|31409.3|31389.3|31412.5|31392.5|31413.9|31393.9|31408.1|31388.1|29
1643815090000|2022-02-02 15:18:10|31412.8|31392.8|31415.4|31395.4|31415.4|31395.4|31412.1|31392.1|25
1643815100000|2022-02-02 15:18:20|31415.9|31395.9|31415.9|31395.9|31417.6|31397.6|31415.2|31395.2|28
1643815110000|2022-02-02 15:18:30|31415.8|31395.8|31418.8|31398.8|31419.1|31399.1|31415.2|31395.2|28
1643815120000|2022-02-02 15:18:40|31418.7|31398.7|31421|31401|31422.5|31402.5|31418.7|31398.7|34
1643815130000|2022-02-02 15:18:50|31420.6|31400.6|31419.3|31399.3|31421.2|31401.2|31417.5|31397.5|32
1643815140000|2022-02-02 15:19:00|31419.5|31399.5|31413.8|31393.8|31419.6|31399.6|31412.9|31392.9|34
1643815150000|2022-02-02 15:19:10|31413.7|31393.7|31407.5|31387.5|31414.2|31394.2|31404.6|31384.6|32
1643815160000|2022-02-02 15:19:20|31406.9|31386.9|31406.8|31386.8|31407.9|31387.9|31406.2|31386.2|24
1643815170000|2022-02-02 15:19:30|31406.7|31386.7|31404.6|31384.6|31406.7|31386.7|31404.5|31384.5|15
1643815180000|2022-02-02 15:19:40|31405|31385|31405.6|31385.6|31406.3|31386.3|31404.7|31384.7|18
1643815190000|2022-02-02 15:19:50|31405.7|31385.7|31405.9|31385.9|31406.1|31386.1|31405.3|31385.3|15
1643815200000|2022-02-02 15:20:00|31406|31386|31406.7|31386.7|31408.2|31388.2|31403.7|31383.7|27
1643815210000|2022-02-02 15:20:10|31405.8|31385.8|31407.4|31387.4|31407.7|31387.7|31405.5|31385.5|19
1643815220000|2022-02-02 15:20:20|31407.3|31387.3|31424.6|31374.6|31424.6|31392.2|31407|31374.4|28
1643815230000|2022-02-02 15:20:30|31424.5|31374.5|31413.8|31393.8|31424.5|31393.8|31410.3|31373.8|26
1643815240000|2022-02-02 15:20:40|31413.7|31393.7|31414.3|31394.3|31415.5|31395.5|31412.3|31392.3|24
1643815250000|2022-02-02 15:20:50|31414.1|31394.1|31416.2|31396.2|31416.7|31396.7|31413.6|31393.6|23
1643815260000|2022-02-02 15:21:00|31416.6|31396.6|31413.9|31393.9|31429.1|31396.6|31412.7|31375.9|33
1643815270000|2022-02-02 15:21:10|31413.6|31393.6|31415.5|31395.5|31415.5|31395.5|31413|31393|32
1643815280000|2022-02-02 15:21:20|31415.3|31395.3|31413.4|31393.4|31415.4|31395.4|31413.4|31393.4|24
1643815290000|2022-02-02 15:21:30|31413.1|31393.1|31413.2|31393.2|31415|31395|31412.8|31392.8|28
1643815300000|2022-02-02 15:21:40|31412.9|31392.9|31414.7|31394.7|31415.8|31395.8|31412.2|31392.2|28
1643815310000|2022-02-02 15:21:50|31415.7|31395.7|31414.4|31394.4|31415.7|31395.7|31414.2|31394.2|22
1643815320000|2022-02-02 15:22:00|31413.6|31393.6|31414.5|31394.5|31415.7|31395.7|31413.3|31393.3|24
1643815330000|2022-02-02 15:22:10|31414.3|31394.3|31414.9|31394.9|31415.1|31395.1|31413.4|31393.4|32
1643815340000|2022-02-02 15:22:20|31415.3|31395.3|31414.7|31394.7|31415.8|31395.8|31414.7|31394.7|20
1643815350000|2022-02-02 15:22:30|31415.7|31395.7|31413.2|31393.2|31416.1|31396.1|31413.2|31393.2|25
1643815360000|2022-02-02 15:22:40|31413.4|31393.4|31414.3|31394.3|31414.3|31394.3|31413.2|31393.2|11
1643815370000|2022-02-02 15:22:50|31414.1|31394.1|31417.1|31397.1|31417.7|31397.7|31413.9|31393.9|29
1643815380000|2022-02-02 15:23:00|31417.2|31397.2|31416.8|31396.8|31418.9|31398.9|31414|31394|26
1643815390000|2022-02-02 15:23:10|31416.6|31396.6|31415.6|31395.6|31417.7|31397.7|31415.6|31395.6|16
1643815400000|2022-02-02 15:23:20|31415.4|31395.4|31415|31395|31416.3|31396.3|31413.8|31393.8|25
1643815410000|2022-02-02 15:23:30|31414.5|31394.5|31412.3|31392.3|31415|31395|31412.3|31392.3|28
1643815420000|2022-02-02 15:23:40|31412.7|31392.7|31410.9|31390.9|31412.7|31392.7|31409.8|31389.8|28
1643815430000|2022-02-02 15:23:50|31411|31391|31410.7|31390.7|31411.1|31391.1|31410.4|31390.4|18
1643815440000|2022-02-02 15:24:00|31410.8|31390.8|31412.5|31392.5|31412.9|31392.9|31410.4|31390.4|19
1643815450000|2022-02-02 15:24:10|31410.4|31390.4|31411.5|31391.5|31412.1|31392.1|31410.4|31390.4|23
1643815460000|2022-02-02 15:24:20|31411.4|31391.4|31411.2|31391.2|31412.9|31392.9|31409.8|31389.8|13
1643815470000|2022-02-02 15:24:30|31411.1|31391.1|31408.9|31388.9|31412.6|31392.6|31408.4|31388.4|17
1643815480000|2022-02-02 15:24:40|31409.7|31389.7|31409.6|31389.6|31411.1|31391.1|31407.6|31387.6|26
1643815490000|2022-02-02 15:24:50|31410.3|31390.3|31410|31390|31410.3|31390.3|31408.2|31388.2|18
1643815500000|2022-02-02 15:25:00|31409.9|31389.9|31406.9|31386.9|31410.2|31390.2|31404.2|31384.2|30
1643815510000|2022-02-02 15:25:10|31408.4|31388.4|31402.2|31382.2|31408.4|31388.4|31401.8|31381.8|31
1643815520000|2022-02-02 15:25:20|31402|31382|31401.9|31381.9|31402.8|31382.8|31400.7|31380.7|27
1643815530000|2022-02-02 15:25:30|31402.5|31382.5|31400.4|31380.4|31402.7|31382.7|31399.8|31379.8|32
1643815540000|2022-02-02 15:25:40|31400.6|31380.6|31398|31378|31401.4|31381.4|31397.4|31377.4|29
1643815550000|2022-02-02 15:25:50|31399|31379|31400|31380|31400.6|31380.6|31399|31379|21
1643815560000|2022-02-02 15:26:00|31399.9|31379.9|31399.1|31379.1|31400.5|31380.5|31397|31377|25
1643815570000|2022-02-02 15:26:10|31398.9|31378.9|31400.4|31380.4|31400.5|31380.5|31398.3|31378.3|27
1643815580000|2022-02-02 15:26:20|31400.5|31380.5|31403.8|31383.8|31404.1|31384.1|31400.4|31380.4|27
1643815590000|2022-02-02 15:26:30|31403.9|31383.9|31402.2|31382.2|31403.9|31383.9|31399.8|31379.8|27
1643815600000|2022-02-02 15:26:40|31402.5|31382.5|31403.6|31383.6|31403.7|31383.7|31402.2|31382.2|19
1643815610000|2022-02-02 15:26:50|31403.8|31383.8|31403.4|31383.4|31403.9|31383.9|31403.1|31383.1|16
1643815620000|2022-02-02 15:27:00|31403.3|31383.3|31399.9|31379.9|31403.3|31383.3|31399.5|31379.5|27
1643815630000|2022-02-02 15:27:10|31400.1|31380.1|31402.8|31382.8|31404|31384|31399.4|31379.4|24
1643815640000|2022-02-02 15:27:20|31401.6|31381.6|31401.2|31381.2|31402.4|31382.4|31400.3|31380.3|25
1643815650000|2022-02-02 15:27:30|31401.3|31381.3|31399|31379|31401.5|31381.5|31398.2|31378.2|22
1643815660000|2022-02-02 15:27:40|31398.2|31378.2|31402.9|31382.9|31404.1|31384.1|31398.2|31378.2|30
1643815670000|2022-02-02 15:27:50|31404.2|31384.2|31399|31379|31404.3|31384.3|31397.9|31377.9|23
1643815680000|2022-02-02 15:28:00|31399.3|31379.3|31402.4|31382.4|31404.9|31384.9|31399.3|31379.3|31
1643815690000|2022-02-02 15:28:10|31402.2|31382.2|31404.6|31384.6|31405.5|31385.5|31402.2|31382.2|22
1643815700000|2022-02-02 15:28:20|31404.5|31384.5|31404.4|31384.4|31405.8|31385.8|31404.3|31384.3|16
1643815710000|2022-02-02 15:28:30|31404.2|31384.2|31406.1|31386.1|31406.8|31386.8|31404|31384|18
1643815720000|2022-02-02 15:28:40|31406|31386|31406.2|31386.2|31406.4|31386.4|31405.4|31385.4|14
1643815730000|2022-02-02 15:28:50|31406.3|31386.3|31409.3|31389.3|31410.4|31390.4|31406|31386|22
1643815740000|2022-02-02 15:29:00|31408|31388|31406.5|31386.5|31408.9|31388.9|31406.5|31386.5|20
1643815750000|2022-02-02 15:29:10|31407.4|31387.4|31407.3|31387.3|31409.3|31389.3|31407.3|31387.3|21
1643815760000|2022-02-02 15:29:20|31407.4|31387.4|31406|31386|31407.6|31387.6|31405.4|31385.4|22
1643815770000|2022-02-02 15:29:30|31405.5|31385.5|31404.9|31384.9|31406.3|31386.3|31404.7|31384.7|17
1643815780000|2022-02-02 15:29:40|31405|31385|31406.3|31386.3|31407.2|31387.2|31404.8|31384.8|18
1643815790000|2022-02-02 15:29:50|31406.6|31386.6|31402.6|31382.6|31406.6|31386.6|31402.6|31382.6|24
1643815800000|2022-02-02 15:30:00|31400.8|31380.8|31402.3|31382.3|31403.6|31383.6|31400.3|31380.3|24
1643815810000|2022-02-02 15:30:10|31402.2|31382.2|31402.5|31382.5|31403.2|31383.2|31400.9|31380.9|17
1643815820000|2022-02-02 15:30:20|31402.6|31382.6|31402.9|31382.9|31405.3|31385.3|31402.2|31382.2|19
1643815830000|2022-02-02 15:30:30|31403.5|31383.5|31402.3|31382.3|31403.9|31383.9|31400.8|31380.8|24
1643815840000|2022-02-02 15:30:40|31402.5|31382.5|31401.6|31381.6|31403.3|31383.3|31401.6|31381.6|22
1643815850000|2022-02-02 15:30:50|31401.5|31381.5|31401.1|31381.1|31402.8|31382.8|31401.1|31381.1|28
1643815860000|2022-02-02 15:31:00|31401.3|31381.3|31401.4|31381.4|31403.4|31383.4|31400.7|31380.7|26
1643815870000|2022-02-02 15:31:10|31400.9|31380.9|31400.8|31380.8|31401.5|31381.5|31400.1|31380.1|19
1643815880000|2022-02-02 15:31:20|31400.2|31380.2|31400.8|31380.8|31401|31381|31398.7|31378.7|21
1643815890000|2022-02-02 15:31:30|31400.4|31380.4|31401|31381|31401.9|31381.9|31399|31379|21
1643815900000|2022-02-02 15:31:40|31401.3|31381.3|31402.9|31382.9|31403|31383|31401.3|31381.3|21
1643815910000|2022-02-02 15:31:50|31403|31383|31401|31381|31403.2|31383.2|31400.9|31380.9|21
1643815920000|2022-02-02 15:32:00|31401.3|31381.3|31401.4|31381.4|31402.2|31382.2|31399.8|31379.8|26
1643815930000|2022-02-02 15:32:10|31401.3|31381.3|31402.2|31382.2|31404.3|31384.3|31400.8|31380.8|25
1643815940000|2022-02-02 15:32:20|31401.5|31381.5|31400.8|31380.8|31401.7|31381.7|31399.8|31379.8|20
1643815950000|2022-02-02 15:32:30|31401.1|31381.1|31399.8|31379.8|31401.4|31381.4|31398.5|31378.5|24
1643815960000|2022-02-02 15:32:40|31399.6|31379.6|31399.2|31379.2|31399.9|31379.9|31399.1|31379.1|18
1643815970000|2022-02-02 15:32:50|31399.3|31379.3|31395.3|31375.3|31400.1|31380.1|31395.3|31375.3|20
1643815980000|2022-02-02 15:33:00|31395.1|31375.1|31395.5|31375.5|31397.5|31377.5|31394.3|31374.3|34
1643815990000|2022-02-02 15:33:10|31395.4|31375.4|31392.2|31372.2|31395.4|31375.4|31390.8|31370.8|30
1643816000000|2022-02-02 15:33:20|31392.1|31372.1|31391.7|31371.7|31394|31374|31390.7|31370.7|24
1643816010000|2022-02-02 15:33:30|31392.1|31372.1|31395.4|31375.4|31396.3|31376.3|31392.1|31372.1|26
1643816020000|2022-02-02 15:33:40|31395.2|31375.2|31396.8|31376.8|31398.8|31378.8|31394.1|31374.1|30
1643816030000|2022-02-02 15:33:50|31397.1|31377.1|31396.2|31376.2|31397.5|31377.5|31396.2|31376.2|20
1643816040000|2022-02-02 15:34:00|31396|31376|31395.2|31375.2|31396.8|31376.8|31394.4|31374.4|19
1643816050000|2022-02-02 15:34:10|31395.7|31375.7|31393.5|31373.5|31395.9|31375.9|31393.2|31373.2|26
1643816060000|2022-02-02 15:34:20|31394.6|31374.6|31386.9|31366.9|31394.6|31374.6|31386.4|31366.4|26
1643816070000|2022-02-02 15:34:30|31387.1|31367.1|31392.2|31372.2|31392.6|31372.6|31386.9|31366.9|26
1643816080000|2022-02-02 15:34:40|31391.5|31371.5|31392.3|31372.3|31392.7|31372.7|31388.6|31368.6|28
1643816090000|2022-02-02 15:34:50|31392|31372|31389.7|31369.7|31392.5|31372.5|31389.2|31369.2|23
1643816100000|2022-02-02 15:35:00|31389.3|31369.3|31388.9|31368.9|31390.9|31370.9|31388.9|31368.9|20
1643816110000|2022-02-02 15:35:10|31389.1|31369.1|31391|31371|31391|31371|31387.8|31367.8|17
1643816120000|2022-02-02 15:35:20|31390.7|31370.7|31391.5|31371.5|31397.2|31377.2|31390.6|31370.6|36
1643816130000|2022-02-02 15:35:30|31391.3|31371.3|31392|31372|31395.2|31375.2|31391.3|31371.3|30
1643816140000|2022-02-02 15:35:40|31392.1|31372.1|31394.8|31374.8|31394.8|31374.8|31391.8|31371.8|24
1643816150000|2022-02-02 15:35:50|31394.7|31374.7|31388.9|31368.9|31394.7|31374.7|31388.9|31368.9|26
1643816160000|2022-02-02 15:36:00|31387.9|31367.9|31386.3|31366.3|31389.5|31369.5|31383.4|31363.4|36
1643816170000|2022-02-02 15:36:10|31386.7|31366.7|31398.5|31378.5|31414.3|31380.5|31385.5|31363.3|33
1643816180000|2022-02-02 15:36:20|31396.5|31376.5|31402.6|31382.6|31402.6|31382.6|31396.5|31376.5|26
1643816190000|2022-02-02 15:36:30|31402.5|31382.5|31404.3|31384.3|31405.3|31385.3|31400.3|31380.3|27
1643816200000|2022-02-02 15:36:40|31403.6|31383.6|31402.6|31382.6|31405|31385|31402|31382|25
1643816210000|2022-02-02 15:36:50|31402.3|31382.3|31399.9|31379.9|31402.9|31382.9|31398.5|31378.5|24
1643816220000|2022-02-02 15:37:00|31398.9|31378.9|31399.1|31379.1|31400.9|31380.9|31398.8|31378.8|24
1643816230000|2022-02-02 15:37:10|31399|31379|31401.5|31381.5|31402.7|31382.7|31398.7|31378.7|19
1643816240000|2022-02-02 15:37:20|31401.7|31381.7|31401.1|31381.1|31401.7|31381.7|31398.4|31378.4|29
1643816250000|2022-02-02 15:37:30|31401.2|31381.2|31399.7|31379.7|31402.9|31382.9|31399.6|31379.6|36
1643816260000|2022-02-02 15:37:40|31399.8|31379.8|31400.2|31380.2|31401.7|31381.7|31397.4|31377.4|35
1643816270000|2022-02-02 15:37:50|31399.2|31379.2|31401.9|31381.9|31403.2|31383.2|31396.8|31376.8|34
1643816280000|2022-02-02 15:38:00|31403.2|31383.2|31409.2|31389.2|31409.2|31389.2|31402.8|31382.8|30
1643816290000|2022-02-02 15:38:10|31408.3|31388.3|31421.2|31401.2|31433.7|31401.2|31406.7|31383.1|36
1643816300000|2022-02-02 15:38:20|31436.1|31386.1|31423.2|31403.2|31438|31405|31420.1|31385.4|36
1643816310000|2022-02-02 15:38:30|31422.4|31402.4|31421.1|31401.1|31438.8|31406|31420.8|31386.3|36
1643816320000|2022-02-02 15:38:40|31421|31401|31436.6|31386.6|31436.6|31402.5|31419.4|31385.8|24
1643816330000|2022-02-02 15:38:50|31437|31387|31423.4|31403.4|31438.7|31403.5|31422|31387|25
1643816340000|2022-02-02 15:39:00|31423.2|31403.2|31419.1|31399.1|31423.5|31403.5|31418.4|31398.4|27
1643816350000|2022-02-02 15:39:10|31418.9|31398.9|31419.1|31399.1|31419.6|31399.6|31418.1|31398.1|18
1643816360000|2022-02-02 15:39:20|31419.2|31399.2|31419.1|31399.1|31419.9|31399.9|31419.1|31399.1|15
1643816370000|2022-02-02 15:39:30|31419.3|31399.3|31418.9|31398.9|31419.4|31399.4|31417.9|31397.9|25
1643816380000|2022-02-02 15:39:40|31420.7|31400.7|31418.3|31398.3|31420.7|31400.7|31417.3|31397.3|19
1643816390000|2022-02-02 15:39:50|31418.6|31398.6|31435.6|31385.6|31435.6|31400.8|31417.6|31382.1|29
1643816400000|2022-02-02 15:40:00|31435.3|31385.3|31432.2|31382.2|31435.7|31399.9|31418.1|31381.7|26
1643816410000|2022-02-02 15:40:10|31432|31382|31416.6|31396.6|31433.4|31398.5|31416.6|31382|24
1643816420000|2022-02-02 15:40:20|31416.9|31396.9|31418.8|31398.8|31434|31400.3|31416.5|31383.3|26
1643816430000|2022-02-02 15:40:30|31419.2|31399.2|31419.8|31399.8|31420.7|31400.7|31416.6|31396.6|23
1643816440000|2022-02-02 15:40:40|31420.4|31400.4|31418.9|31398.9|31421|31401|31417.8|31397.8|20
1643816450000|2022-02-02 15:40:50|31419|31399|31417.2|31397.2|31419.8|31399.8|31417.2|31397.2|23
1643816460000|2022-02-02 15:41:00|31417.6|31397.6|31409.8|31389.8|31417.7|31397.7|31409.8|31389.8|26
1643816470000|2022-02-02 15:41:10|31410.8|31390.8|31411.4|31391.4|31411.5|31391.5|31410.5|31390.5|13
1643816480000|2022-02-02 15:41:20|31411.3|31391.3|31410.2|31390.2|31411.7|31391.7|31409.8|31389.8|15
1643816490000|2022-02-02 15:41:30|31410.1|31390.1|31409.6|31389.6|31410.3|31390.3|31409|31389|15
1643816500000|2022-02-02 15:41:40|31409.8|31389.8|31408.1|31388.1|31409.9|31389.9|31408.1|31388.1|15
1643816510000|2022-02-02 15:41:50|31408|31388|31407.1|31387.1|31408|31388|31406.9|31386.9|9
1643816520000|2022-02-02 15:42:00|31407.2|31387.2|31404.8|31384.8|31407.4|31387.4|31404.4|31384.4|22
1643816530000|2022-02-02 15:42:10|31404.9|31384.9|31404|31354|31405.2|31385.2|31386.2|31350.3|36
1643816540000|2022-02-02 15:42:20|31405|31355|31402.6|31352.6|31405|31369.3|31384.9|31349.4|28
1643816550000|2022-02-02 15:42:30|31402.7|31352.7|31402.4|31352.4|31402.7|31367.9|31385.9|31350.2|23
1643816560000|2022-02-02 15:42:40|31401.6|31351.6|31401|31351|31401.8|31367.4|31385.7|31350.5|19
1643816570000|2022-02-02 15:42:50|31401.2|31351.2|31387.6|31367.6|31402.3|31367.6|31387.1|31350.7|14
1643816580000|2022-02-02 15:43:00|31387.9|31367.9|31404.7|31354.7|31404.9|31370.8|31385.8|31354.7|26
1643816590000|2022-02-02 15:43:10|31405.1|31355.1|31390.7|31370.7|31405.7|31371.2|31389.8|31354.5|27
1643816600000|2022-02-02 15:43:20|31389.7|31369.7|31386.9|31366.9|31389.7|31369.7|31386.9|31366.9|22
1643816610000|2022-02-02 15:43:30|31387.2|31367.2|31388.9|31368.9|31388.9|31368.9|31386.4|31366.4|22
1643816620000|2022-02-02 15:43:40|31388.7|31368.7|31386.6|31366.6|31389|31369|31386.6|31366.6|20
1643816630000|2022-02-02 15:43:50|31387.4|31367.4|31398.8|31348.8|31399.4|31367.5|31383.8|31348.8|25
1643816640000|2022-02-02 15:44:00|31398.6|31348.6|31382.9|31362.9|31399.3|31364.6|31381.4|31348.6|30
1643816650000|2022-02-02 15:44:10|31382.3|31362.3|31383.1|31363.1|31399.1|31364.8|31382.1|31348.6|29
1643816660000|2022-02-02 15:44:20|31383.4|31363.4|31377.3|31357.3|31396.9|31363.4|31376|31341.9|32
1643816670000|2022-02-02 15:44:30|31378|31358|31379.6|31359.6|31393.8|31360.8|31377.5|31342.7|26
1643816680000|2022-02-02 15:44:40|31379.9|31359.9|31379.8|31359.8|31380.7|31360.7|31379.1|31359.1|24
1643816690000|2022-02-02 15:44:50|31379.7|31359.7|31378.5|31358.5|31379.7|31359.7|31377.9|31357.9|17
1643816700000|2022-02-02 15:45:00|31378.8|31358.8|31381.7|31361.7|31382.5|31362.5|31378.1|31358.1|28
1643816710000|2022-02-02 15:45:10|31381.5|31361.5|31381.1|31361.1|31382.4|31362.4|31380.7|31360.7|21
1643816720000|2022-02-02 15:45:20|31381|31361|31376.5|31356.5|31395.4|31361|31375.5|31340.7|27
1643816730000|2022-02-02 15:45:30|31376.3|31356.3|31374.8|31354.8|31376.3|31356.3|31374.1|31354.1|25
1643816740000|2022-02-02 15:45:40|31375.4|31355.4|31376.9|31356.9|31376.9|31356.9|31374.8|31354.8|18
1643816750000|2022-02-02 15:45:50|31376.8|31356.8|31374.6|31354.6|31376.8|31356.8|31373.6|31353.6|15
1643816760000|2022-02-02 15:46:00|31374.5|31354.5|31373.9|31353.9|31374.7|31354.7|31370.5|31350.5|27
1643816770000|2022-02-02 15:46:10|31373.6|31353.6|31374.5|31354.5|31376.2|31356.2|31372.8|31352.8|29
1643816780000|2022-02-02 15:46:20|31375.6|31355.6|31375.1|31355.1|31377.7|31357.7|31375.1|31355.1|31
1643816790000|2022-02-02 15:46:30|31375.3|31355.3|31373.1|31353.1|31375.5|31355.5|31372.7|31352.7|27
1643816800000|2022-02-02 15:46:40|31372.9|31352.9|31377.5|31357.5|31378.9|31358.9|31372.9|31352.9|34
1643816810000|2022-02-02 15:46:50|31377.3|31357.3|31376.9|31356.9|31377.9|31357.9|31376.5|31356.5|19
1643816820000|2022-02-02 15:47:00|31376.7|31356.7|31372.4|31352.4|31376.7|31356.7|31371.8|31351.8|25
1643816830000|2022-02-02 15:47:10|31372.3|31352.3|31371.2|31351.2|31372.6|31352.6|31370.2|31350.2|21
1643816840000|2022-02-02 15:47:20|31371.6|31351.6|31370.3|31350.3|31371.6|31351.6|31370|31350|15
1643816850000|2022-02-02 15:47:30|31370.4|31350.4|31370.7|31350.7|31371.3|31351.3|31370.3|31350.3|10
1643816860000|2022-02-02 15:47:40|31370.8|31350.8|31371.8|31351.8|31371.8|31351.8|31370.2|31350.2|17
1643816870000|2022-02-02 15:47:50|31371.7|31351.7|31366.6|31346.6|31371.8|31351.8|31366|31346|28
1643816880000|2022-02-02 15:48:00|31366.8|31346.8|31365.1|31345.1|31367.5|31347.5|31363.3|31343.3|27
1643816890000|2022-02-02 15:48:10|31365.3|31345.3|31363.3|31343.3|31366.2|31346.2|31362.6|31342.6|27
1643816900000|2022-02-02 15:48:20|31362.6|31342.6|31363.1|31343.1|31363.7|31343.7|31362.1|31342.1|16
1643816910000|2022-02-02 15:48:30|31363.2|31343.2|31348.4|31328.4|31374.4|31344.8|31347.4|31317.7|32
1643816920000|2022-02-02 15:48:40|31348.2|31328.2|31350.9|31330.9|31352.2|31332.2|31346.5|31326.5|25
1643816930000|2022-02-02 15:48:50|31350.3|31330.3|31350|31330|31351.6|31331.6|31349.2|31329.2|25
1643816940000|2022-02-02 15:49:00|31349.9|31329.9|31352.1|31332.1|31369.7|31334|31349.9|31319.7|28
1643816950000|2022-02-02 15:49:10|31352|31332|31350.8|31330.8|31352.8|31332.8|31349.8|31329.8|23
1643816960000|2022-02-02 15:49:20|31350.7|31330.7|31353.9|31333.9|31356.6|31336.6|31350.7|31330.7|29
1643816970000|2022-02-02 15:49:30|31354.9|31334.9|31355.3|31335.3|31358|31338|31354.2|31334.2|22
1643816980000|2022-02-02 15:49:40|31355.1|31335.1|31350.1|31330.1|31364.2|31335.1|31350.1|31312.7|28
1643816990000|2022-02-02 15:49:50|31350|31330|31349.5|31329.5|31350.2|31330.2|31348.7|31328.7|21
1643817000000|2022-02-02 15:50:00|31350.1|31330.1|31353.2|31333.2|31353.8|31333.8|31349.4|31329.4|27
1643817010000|2022-02-02 15:50:10|31353.9|31333.9|31354.8|31334.8|31354.9|31334.9|31353.3|31333.3|19
1643817020000|2022-02-02 15:50:20|31353|31333|31350.9|31330.9|31353.5|31333.5|31350.7|31330.7|16
1643817030000|2022-02-02 15:50:30|31351|31331|31352|31332|31352.2|31332.2|31349.5|31329.5|17
1643817040000|2022-02-02 15:50:40|31351.8|31331.8|31348.1|31328.1|31351.9|31331.9|31347.7|31327.7|19
1643817050000|2022-02-02 15:50:50|31348.2|31328.2|31345.6|31325.6|31348.3|31328.3|31344.7|31324.7|30
1643817060000|2022-02-02 15:51:00|31345.9|31325.9|31344.6|31324.6|31347|31327|31343.5|31323.5|26
1643817070000|2022-02-02 15:51:10|31344.3|31324.3|31345.5|31325.5|31347.8|31327.8|31344.3|31324.3|30
1643817080000|2022-02-02 15:51:20|31345.6|31325.6|31344.1|31324.1|31345.8|31325.8|31343.5|31323.5|21
1643817090000|2022-02-02 15:51:30|31344.2|31324.2|31349.1|31329.1|31349.4|31329.4|31343.7|31323.7|20
1643817100000|2022-02-02 15:51:40|31348.9|31328.9|31351|31331|31352.7|31332.7|31348.9|31328.9|28
1643817110000|2022-02-02 15:51:50|31353.5|31333.5|31356.8|31336.8|31373.7|31338.4|31352.6|31323.7|35
1643817120000|2022-02-02 15:52:00|31356.7|31336.7|31359.3|31339.3|31372.1|31340|31353.9|31320.9|34
1643817130000|2022-02-02 15:52:10|31359.5|31339.5|31381.4|31331.4|31381.4|31346.6|31359.5|31328.4|31
1643817140000|2022-02-02 15:52:20|31381.2|31331.2|31365.3|31345.3|31381.5|31346.3|31363.7|31328.5|27
1643817150000|2022-02-02 15:52:30|31365.4|31345.4|31367.2|31347.2|31384.1|31348.2|31365.1|31330.7|21
1643817160000|2022-02-02 15:52:40|31366.8|31346.8|31366.5|31346.5|31368.2|31348.2|31365.9|31345.9|23
1643817170000|2022-02-02 15:52:50|31366.6|31346.6|31368.4|31348.4|31368.7|31348.7|31366.6|31346.6|22
1643817180000|2022-02-02 15:53:00|31368.7|31348.7|31366.5|31346.5|31383.3|31349.3|31366.3|31330.7|22
1643817190000|2022-02-02 15:53:10|31366.4|31346.4|31366|31346|31367.1|31347.1|31363.9|31343.9|26
1643817200000|2022-02-02 15:53:20|31366.2|31346.2|31358.5|31338.5|31380|31346.3|31357.9|31330|29
1643817210000|2022-02-02 15:53:30|31357|31337|31363.1|31343.1|31363.6|31343.6|31357|31337|32
1643817220000|2022-02-02 15:53:40|31363.3|31343.3|31365.9|31345.9|31367|31347|31360.1|31340.1|22
1643817230000|2022-02-02 15:53:50|31366|31346|31364.1|31344.1|31366.2|31346.2|31364|31344|20
1643817240000|2022-02-02 15:54:00|31364.4|31344.4|31364.9|31344.9|31365.2|31345.2|31364.4|31344.4|16
1643817250000|2022-02-02 15:54:10|31364.8|31344.8|31361.8|31341.8|31364.8|31344.8|31361|31341|25
1643817260000|2022-02-02 15:54:20|31362.1|31342.1|31365.1|31345.1|31365.4|31345.4|31362|31342|26
1643817270000|2022-02-02 15:54:30|31365.6|31345.6|31366.7|31346.7|31370.4|31350.4|31364.9|31344.9|24
1643817280000|2022-02-02 15:54:40|31365.8|31345.8|31364.4|31344.4|31368.5|31348.5|31362.7|31342.7|25
1643817290000|2022-02-02 15:54:50|31365.1|31345.1|31365.7|31345.7|31366.1|31346.1|31363.7|31343.7|28
1643817300000|2022-02-02 15:55:00|31366.1|31346.1|31365.3|31345.3|31366.1|31346.1|31364.9|31344.9|22
1643817310000|2022-02-02 15:55:10|31369.7|31349.7|31368.9|31348.9|31371.8|31351.8|31366.4|31346.4|33
1643817320000|2022-02-02 15:55:20|31369.3|31349.3|31374.9|31354.9|31374.9|31354.9|31368.5|31348.5|26
1643817330000|2022-02-02 15:55:30|31374.6|31354.6|31377|31357|31378.5|31358.5|31374.6|31354.6|35
1643817340000|2022-02-02 15:55:40|31377.3|31357.3|31377.4|31357.4|31381.7|31361.7|31375.5|31355.5|33
1643817350000|2022-02-02 15:55:50|31380.3|31360.3|31378|31358|31381.8|31361.8|31375.2|31355.2|38
1643817360000|2022-02-02 15:56:00|31378.8|31358.8|31380.3|31360.3|31382.6|31362.6|31378.4|31358.4|26
1643817370000|2022-02-02 15:56:10|31380|31360|31379.9|31359.9|31382.4|31362.4|31378|31358|34
1643817380000|2022-02-02 15:56:20|31380.3|31360.3|31383.1|31363.1|31384.9|31364.9|31380.3|31360.3|31
1643817390000|2022-02-02 15:56:30|31383.4|31363.4|31379.2|31359.2|31383.7|31363.7|31378.8|31358.8|35
1643817400000|2022-02-02 15:56:40|31379.1|31359.1|31380.7|31360.7|31382.1|31362.1|31379.1|31359.1|27
1643817410000|2022-02-02 15:56:50|31379.6|31359.6|31375.3|31355.3|31381.2|31361.2|31374.7|31354.7|30
1643817420000|2022-02-02 15:57:00|31372.1|31352.1|31373.7|31353.7|31374.4|31354.4|31370.1|31350.1|34
1643817430000|2022-02-02 15:57:10|31373.6|31353.6|31375.1|31355.1|31391.7|31357.1|31373.6|31341.7|29
1643817440000|2022-02-02 15:57:20|31375.7|31355.7|31376|31356|31377.7|31357.7|31374|31354|33
1643817450000|2022-02-02 15:57:30|31377.5|31357.5|31374.4|31354.4|31377.5|31357.5|31372.5|31352.5|34
1643817460000|2022-02-02 15:57:40|31374.6|31354.6|31382.4|31362.4|31382.6|31362.6|31374.6|31354.6|36
1643817470000|2022-02-02 15:57:50|31381.8|31361.8|31380.3|31360.3|31385.1|31365.1|31379.2|31359.2|35
1643817480000|2022-02-02 15:58:00|31380.5|31360.5|31377.5|31357.5|31381.2|31361.2|31375.8|31355.8|30
1643817490000|2022-02-02 15:58:10|31378.3|31358.3|31375|31355|31380.6|31360.6|31375|31355|37
1643817500000|2022-02-02 15:58:20|31376.1|31356.1|31381.8|31361.8|31381.8|31361.8|31376.1|31356.1|30
1643817510000|2022-02-02 15:58:30|31382.1|31362.1|31382.8|31362.8|31382.8|31362.8|31380.6|31360.6|29
1643817520000|2022-02-02 15:58:40|31383.1|31363.1|31379.3|31359.3|31383.8|31363.8|31378.7|31358.7|36
1643817530000|2022-02-02 15:58:50|31382.7|31362.7|31389.4|31369.4|31389.4|31369.4|31376.7|31356.7|34
1643817540000|2022-02-02 15:59:00|31384.5|31364.5|31379|31359|31384.5|31364.5|31377.5|31357.5|38
1643817550000|2022-02-02 15:59:10|31379.3|31359.3|31379.4|31359.4|31379.6|31359.6|31376.6|31356.6|38
1643817560000|2022-02-02 15:59:20|31379.3|31359.3|31379.4|31359.4|31381.5|31361.5|31377.6|31357.6|30
1643817570000|2022-02-02 15:59:30|31379.7|31359.7|31382|31362|31382.3|31362.3|31379.2|31359.2|27
1643817580000|2022-02-02 15:59:40|31381.6|31361.6|31381.1|31361.1|31382.2|31362.2|31379.8|31359.8|27
1643817590000|2022-02-02 15:59:50|31381.7|31361.7|31382.4|31362.4|31382.5|31362.5|31380.2|31360.2|33
1643817600000|2022-02-02 16:00:00|31382.2|31362.2|31381.4|31361.4|31383.3|31363.3|31379.4|31359.4|31
1643817610000|2022-02-02 16:00:10|31381|31361|31387.7|31367.7|31389.8|31369.8|31380.9|31360.9|26
1643817620000|2022-02-02 16:00:20|31387.8|31367.8|31389.9|31369.9|31389.9|31369.9|31387.2|31367.2|33
1643817630000|2022-02-02 16:00:30|31390|31370|31392.2|31372.2|31408.4|31373.2|31389.7|31355.7|28
1643817640000|2022-02-02 16:00:40|31391.1|31371.1|31389.7|31369.7|31391.1|31371.1|31389.7|31369.7|24
1643817650000|2022-02-02 16:00:50|31389.6|31369.6|31389.7|31369.7|31391.5|31371.5|31389.4|31369.4|29
1643817660000|2022-02-02 16:01:00|31390|31370|31393.3|31373.3|31393.3|31373.3|31389.6|31369.6|25
1643817670000|2022-02-02 16:01:10|31393.4|31373.4|31392.4|31372.4|31394.5|31374.5|31391.3|31371.3|30
1643817680000|2022-02-02 16:01:20|31392.9|31372.9|31391.4|31371.4|31393.8|31373.8|31391.3|31371.3|26
1643817690000|2022-02-02 16:01:30|31391.2|31371.2|31390.3|31370.3|31393.1|31373.1|31389.1|31369.1|33
1643817700000|2022-02-02 16:01:40|31389.8|31369.8|31390|31370|31393.4|31373.4|31389.7|31369.7|38
1643817710000|2022-02-02 16:01:50|31390.2|31370.2|31389.5|31369.5|31390.9|31370.9|31386.5|31366.5|38
1643817720000|2022-02-02 16:02:00|31389.3|31369.3|31389.5|31369.5|31390.4|31370.4|31386.3|31366.3|37
1643817730000|2022-02-02 16:02:10|31389.4|31369.4|31382.9|31362.9|31390.5|31370.5|31381.8|31361.8|35
1643817740000|2022-02-02 16:02:20|31382.5|31362.5|31382.7|31362.7|31386.3|31366.3|31382.1|31362.1|31
1643817750000|2022-02-02 16:02:30|31382.9|31362.9|31382.1|31362.1|31398.5|31363.9|31381.9|31348.5|32
1643817760000|2022-02-02 16:02:40|31382|31362|31390.1|31370.1|31390.6|31370.6|31381.8|31361.8|32
1643817770000|2022-02-02 16:02:50|31388.4|31368.4|31388|31368|31389.4|31369.4|31384.7|31364.7|27
1643817780000|2022-02-02 16:03:00|31388.3|31368.3|31389.4|31369.4|31391.1|31371.1|31388.1|31368.1|31
1643817790000|2022-02-02 16:03:10|31389.3|31369.3|31388.5|31368.5|31389.3|31369.3|31386.7|31366.7|23
1643817800000|2022-02-02 16:03:20|31388.7|31368.7|31387.2|31367.2|31388.9|31368.9|31386.2|31366.2|28
1643817810000|2022-02-02 16:03:30|31387.3|31367.3|31384.6|31364.6|31387.5|31367.5|31384.6|31364.6|22
1643817820000|2022-02-02 16:03:40|31385.2|31365.2|31383.4|31363.4|31386.1|31366.1|31382.3|31362.3|25
1643817830000|2022-02-02 16:03:50|31383.6|31363.6|31379.6|31359.6|31384.7|31364.7|31379.6|31359.6|19
1643817840000|2022-02-02 16:04:00|31380|31360|31391.3|31371.3|31403.5|31373.5|31379.7|31353.5|31
1643817850000|2022-02-02 16:04:10|31390.7|31370.7|31393.1|31373.1|31393.2|31373.2|31388.9|31368.9|32
1643817860000|2022-02-02 16:04:20|31394|31374|31393.9|31373.9|31397.9|31377.9|31393.4|31373.4|32
1643817870000|2022-02-02 16:04:30|31393.6|31373.6|31394.1|31374.1|31412.5|31375.9|31393.6|31360|36
1643817880000|2022-02-02 16:04:40|31394.6|31374.6|31393.8|31373.8|31395.2|31375.2|31393.5|31373.5|21
1643817890000|2022-02-02 16:04:50|31394.1|31374.1|31396.5|31376.5|31414.5|31377.4|31393.9|31362.4|24
1643817900000|2022-02-02 16:05:00|31396.4|31376.4|31407.2|31357.2|31411.5|31377|31395.2|31356.4|32
1643817910000|2022-02-02 16:05:10|31407.7|31357.7|31394.5|31374.5|31409.8|31374.5|31391.6|31357.1|32
1643817920000|2022-02-02 16:05:20|31394.9|31374.9|31414.9|31364.9|31416|31379.9|31394.6|31361.5|27
1643817930000|2022-02-02 16:05:30|31415.7|31365.7|31405.2|31385.2|31419.9|31385.2|31400.8|31365.7|32
1643817940000|2022-02-02 16:05:40|31405.4|31385.4|31404.1|31384.1|31405.6|31385.6|31403.5|31383.5|29
1643817950000|2022-02-02 16:05:50|31404.3|31384.3|31403.7|31383.7|31419.3|31384.4|31402.7|31366.2|26
1643817960000|2022-02-02 16:06:00|31403.6|31383.6|31419.5|31369.5|31419.5|31384.1|31403.2|31368|21
1643817970000|2022-02-02 16:06:10|31421.3|31371.3|31406.9|31386.9|31421.3|31387.1|31404.3|31371.3|24
1643817980000|2022-02-02 16:06:20|31406.7|31386.7|31405.6|31385.6|31407.2|31387.2|31405.2|31385.2|23
1643817990000|2022-02-02 16:06:30|31405.9|31385.9|31405.5|31385.5|31405.9|31385.9|31405.2|31385.2|10
1643818000000|2022-02-02 16:06:40|31405.4|31385.4|31405.6|31385.6|31406.8|31386.8|31405|31385|15
1643818010000|2022-02-02 16:06:50|31405.7|31385.7|31405.2|31385.2|31406.6|31386.6|31405.1|31385.1|20
1643818020000|2022-02-02 16:07:00|31405.9|31385.9|31407.5|31387.5|31410.7|31390.7|31405.9|31385.9|30
1643818030000|2022-02-02 16:07:10|31407|31387|31408.9|31388.9|31408.9|31388.9|31406.5|31386.5|18
1643818040000|2022-02-02 16:07:20|31408.8|31388.8|31407.9|31387.9|31410.1|31390.1|31406.7|31386.7|22
1643818050000|2022-02-02 16:07:30|31408|31388|31409|31389|31409.4|31389.4|31407.6|31387.6|18
1643818060000|2022-02-02 16:07:40|31408.8|31388.8|31409|31389|31409.6|31389.6|31408.5|31388.5|18
1643818070000|2022-02-02 16:07:50|31408.5|31388.5|31406.2|31386.2|31408.5|31388.5|31406.2|31386.2|15
1643818080000|2022-02-02 16:08:00|31406|31386|31407.1|31387.1|31407.2|31387.2|31405.8|31385.8|17
1643818090000|2022-02-02 16:08:10|31406.8|31386.8|31407.4|31387.4|31422.3|31387.6|31406.7|31372.2|19
1643818100000|2022-02-02 16:08:20|31406.9|31386.9|31407.4|31387.4|31407.5|31387.5|31405|31385|18
1643818110000|2022-02-02 16:08:30|31407.1|31387.1|31408.3|31388.3|31409.1|31389.1|31406.6|31386.6|21
1643818120000|2022-02-02 16:08:40|31408.4|31388.4|31409.2|31389.2|31409.2|31389.2|31407.8|31387.8|15
1643818130000|2022-02-02 16:08:50|31409.1|31389.1|31409.6|31389.6|31409.9|31389.9|31408.1|31388.1|16
1643818140000|2022-02-02 16:09:00|31409.8|31389.8|31410.3|31390.3|31411|31391|31409.7|31389.7|21
1643818150000|2022-02-02 16:09:10|31410.1|31390.1|31410.5|31390.5|31411|31391|31410.1|31390.1|11
1643818160000|2022-02-02 16:09:20|31410.4|31390.4|31412.7|31392.7|31412.9|31392.9|31410.4|31390.4|20
1643818170000|2022-02-02 16:09:30|31412.5|31392.5|31412.2|31392.2|31429|31392.5|31412.1|31377.1|22
1643818180000|2022-02-02 16:09:40|31412.4|31392.4|31410.5|31390.5|31412.4|31392.4|31409.9|31389.9|24
1643818190000|2022-02-02 16:09:50|31410.3|31390.3|31411.2|31391.2|31411.4|31391.4|31409.5|31389.5|21
1643818200000|2022-02-02 16:10:00|31411|31391|31411.7|31391.7|31412.8|31392.8|31411|31391|17
1643818210000|2022-02-02 16:10:10|31411.5|31391.5|31411.3|31391.3|31411.7|31391.7|31411.3|31391.3|8
1643818220000|2022-02-02 16:10:20|31411.4|31391.4|31412|31392|31412.2|31392.2|31411.1|31391.1|16
1643818230000|2022-02-02 16:10:30|31412.1|31392.1|31411.4|31391.4|31412.3|31392.3|31411.1|31391.1|21
1643818240000|2022-02-02 16:10:40|31411|31391|31411.4|31391.4|31411.4|31391.4|31409.4|31389.4|22
1643818250000|2022-02-02 16:10:50|31411.3|31391.3|31412.3|31392.3|31413.3|31393.3|31411.3|31391.3|19
1643818260000|2022-02-02 16:11:00|31412|31392|31412.5|31392.5|31413.2|31393.2|31410.9|31390.9|24
1643818270000|2022-02-02 16:11:10|31412.9|31392.9|31413.3|31393.3|31413.7|31393.7|31412.8|31392.8|16
1643818280000|2022-02-02 16:11:20|31413.5|31393.5|31414.5|31394.5|31414.6|31394.6|31412.7|31392.7|16
1643818290000|2022-02-02 16:11:30|31414.2|31394.2|31413.8|31393.8|31415|31395|31412.9|31392.9|22
1643818300000|2022-02-02 16:11:40|31413.7|31393.7|31413.2|31393.2|31414.6|31394.6|31413.2|31393.2|17
1643818310000|2022-02-02 16:11:50|31413.4|31393.4|31414.4|31394.4|31414.4|31394.4|31412.9|31392.9|20
1643818320000|2022-02-02 16:12:00|31413.8|31393.8|31411.3|31391.3|31414.7|31394.7|31411.1|31391.1|24
1643818330000|2022-02-02 16:12:10|31411.4|31391.4|31412|31392|31412|31392|31410.4|31390.4|22
1643818340000|2022-02-02 16:12:20|31411.8|31391.8|31410|31390|31411.8|31391.8|31409.9|31389.9|12
1643818350000|2022-02-02 16:12:30|31409.4|31389.4|31411.7|31391.7|31411.8|31391.8|31409.1|31389.1|19
1643818360000|2022-02-02 16:12:40|31411.9|31391.9|31413.4|31393.4|31413.4|31393.4|31411.6|31391.6|20
1643818370000|2022-02-02 16:12:50|31413.2|31393.2|31412.3|31392.3|31415.1|31395.1|31412.3|31392.3|25
1643818380000|2022-02-02 16:13:00|31412.5|31392.5|31412.6|31392.6|31413|31393|31411.9|31391.9|25
1643818390000|2022-02-02 16:13:10|31412.9|31392.9|31414.3|31394.3|31414.3|31394.3|31412.7|31392.7|21
1643818400000|2022-02-02 16:13:20|31415.4|31395.4|31414.8|31394.8|31415.5|31395.5|31414.4|31394.4|22
1643818410000|2022-02-02 16:13:30|31415|31395|31416.1|31396.1|31416.7|31396.7|31414.2|31394.2|27
1643818420000|2022-02-02 16:13:40|31415.7|31395.7|31417.7|31397.7|31417.8|31397.8|31415.4|31395.4|21
1643818430000|2022-02-02 16:13:50|31417.6|31397.6|31418.1|31398.1|31418.4|31398.4|31417.1|31397.1|21
1643818440000|2022-02-02 16:14:00|31418|31398|31416.9|31396.9|31418.1|31398.1|31416.6|31396.6|19
1643818450000|2022-02-02 16:14:10|31416.4|31396.4|31417.5|31397.5|31417.5|31397.5|31416.4|31396.4|14
1643818460000|2022-02-02 16:14:20|31417.6|31397.6|31415.8|31395.8|31417.6|31397.6|31415.4|31395.4|15
1643818470000|2022-02-02 16:14:30|31416.3|31396.3|31416.9|31396.9|31418.1|31398.1|31416.3|31396.3|15
1643818480000|2022-02-02 16:14:40|31416.4|31396.4|31416.3|31396.3|31417.3|31397.3|31415.7|31395.7|17
1643818490000|2022-02-02 16:14:50|31416.4|31396.4|31414.8|31394.8|31416.5|31396.5|31414.8|31394.8|18
1643818500000|2022-02-02 16:15:00|31415.3|31395.3|31422.9|31402.9|31425|31405|31415.3|31395.3|31
1643818510000|2022-02-02 16:15:10|31422.8|31402.8|31422.7|31402.7|31423.1|31403.1|31422.5|31402.5|16
1643818520000|2022-02-02 16:15:20|31422.6|31402.6|31422.6|31402.6|31422.6|31402.6|31422.2|31402.2|11
1643818530000|2022-02-02 16:15:30|31422.4|31402.4|31422.6|31402.6|31422.9|31402.9|31422.3|31402.3|11
1643818540000|2022-02-02 16:15:40|31422.5|31402.5|31424.2|31404.2|31424.4|31404.4|31422.4|31402.4|17
1643818550000|2022-02-02 16:15:50|31423.7|31403.7|31424.4|31404.4|31424.6|31404.6|31423.7|31403.7|16
1643818560000|2022-02-02 16:16:00|31424.2|31404.2|31427.1|31407.1|31427.3|31407.3|31424.1|31404.1|25
1643818570000|2022-02-02 16:16:10|31426.6|31406.6|31425.9|31405.9|31426.8|31406.8|31424.7|31404.7|23
1643818580000|2022-02-02 16:16:20|31425.7|31405.7|31425|31405|31426.4|31406.4|31425|31405|22
1643818590000|2022-02-02 16:16:30|31424.8|31404.8|31425|31405|31425.9|31405.9|31423|31403|19
1643818600000|2022-02-02 16:16:40|31425.5|31405.5|31424.6|31404.6|31426.5|31406.5|31424.5|31404.5|15
1643818610000|2022-02-02 16:16:50|31425.3|31405.3|31424.8|31404.8|31425.3|31405.3|31424.2|31404.2|9
1643818620000|2022-02-02 16:17:00|31424.2|31404.2|31423.7|31403.7|31425.1|31405.1|31422.5|31402.5|21
1643818630000|2022-02-02 16:17:10|31424.1|31404.1|31424|31404|31424.8|31404.8|31423.9|31403.9|15
1643818640000|2022-02-02 16:17:20|31424.1|31404.1|31424.2|31404.2|31425.1|31405.1|31423|31403|14
1643818650000|2022-02-02 16:17:30|31424.4|31404.4|31424.1|31404.1|31424.5|31404.5|31423.9|31403.9|9
1643818660000|2022-02-02 16:17:40|31424|31404|31422|31402|31424.1|31404.1|31421|31401|14
1643818670000|2022-02-02 16:17:50|31422.9|31402.9|31449.1|31399.1|31449.3|31414.6|31422.7|31397.9|26
1643818680000|2022-02-02 16:18:00|31434.2|31414.2|31437.6|31417.6|31453.5|31418.7|31433.9|31400.5|29
1643818690000|2022-02-02 16:18:10|31437.8|31417.8|31439.2|31419.2|31440.8|31420.8|31437.8|31417.8|31
1643818700000|2022-02-02 16:18:20|31438.9|31418.9|31440.8|31420.8|31441.7|31421.7|31438.9|31418.9|28
1643818710000|2022-02-02 16:18:30|31437.2|31417.2|31441.5|31421.5|31455.8|31421.5|31435.9|31405.8|24
1643818720000|2022-02-02 16:18:40|31441.2|31421.2|31442.8|31422.8|31458|31423.1|31440.7|31407|26
1643818730000|2022-02-02 16:18:50|31443|31423|31457|31407|31457.5|31423.5|31441.1|31406.7|23
1643818740000|2022-02-02 16:19:00|31456.6|31406.6|31441.1|31421.1|31456.6|31421.6|31440.1|31406.2|27
1643818750000|2022-02-02 16:19:10|31440.4|31420.4|31441.8|31421.8|31442.5|31422.5|31438.3|31418.3|31
1643818760000|2022-02-02 16:19:20|31442|31422|31442.9|31422.9|31444.5|31424.5|31441|31421|25
1643818770000|2022-02-02 16:19:30|31444.1|31424.1|31421.5|31401.5|31444.1|31424.1|31421.5|31401.5|36
1643818780000|2022-02-02 16:19:40|31436.3|31386.3|31420.9|31400.9|31437.6|31401.7|31419.7|31386.3|25
1643818790000|2022-02-02 16:19:50|31434.9|31384.9|31439|31389|31440.2|31406.2|31420.2|31384.9|31
1643818800000|2022-02-02 16:20:00|31438.9|31388.9|31435.8|31385.8|31438.9|31403.7|31420.4|31385.8|26
1643818810000|2022-02-02 16:20:10|31436.7|31386.7|31425.5|31375.5|31436.7|31386.7|31425.5|31375.5|33
1643818820000|2022-02-02 16:20:20|31426.8|31376.8|31420.4|31370.4|31426.8|31388|31408|31370|31
1643818830000|2022-02-02 16:20:30|31420.3|31370.3|31420.9|31370.9|31421.1|31371.1|31419.2|31369.2|34
1643818840000|2022-02-02 16:20:40|31421.2|31371.2|31424.3|31374.3|31424.4|31374.4|31420.5|31370.5|23
1643818850000|2022-02-02 16:20:50|31424.2|31374.2|31425.9|31375.9|31426|31389.6|31409.5|31373.8|27
1643818860000|2022-02-02 16:21:00|31425.1|31375.1|31427.3|31377.3|31427.3|31391.8|31409.9|31373.8|32
1643818870000|2022-02-02 16:21:10|31427.2|31377.2|31427.4|31377.4|31428|31391.6|31411|31376.1|28
1643818880000|2022-02-02 16:21:20|31427|31377|31427.3|31377.3|31428.5|31393.4|31412.4|31376.5|22
1643818890000|2022-02-02 16:21:30|31427.5|31377.5|31427.8|31377.8|31427.8|31377.8|31426.7|31376.7|16
1643818900000|2022-02-02 16:21:40|31427.5|31377.5|31409.3|31389.3|31428.1|31391.3|31409.3|31377.1|24
1643818910000|2022-02-02 16:21:50|31409.1|31389.1|31421.7|31371.7|31424.2|31389.5|31406.9|31370.4|26
1643818920000|2022-02-02 16:22:00|31421.6|31371.6|31404.1|31384.1|31421.6|31387.1|31402.5|31368.4|27
1643818930000|2022-02-02 16:22:10|31404|31384|31420.2|31370.2|31420.4|31385.4|31403.6|31370.2|17
1643818940000|2022-02-02 16:22:20|31405.4|31385.4|31402.9|31382.9|31417.2|31385.8|31397.9|31365.3|31
1643818950000|2022-02-02 16:22:30|31402.6|31382.6|31416.5|31366.5|31418.3|31382.8|31392.9|31364|34
1643818960000|2022-02-02 16:22:40|31416.8|31366.8|31413|31363|31417.7|31381.4|31398.7|31363|27
1643818970000|2022-02-02 16:22:50|31413.6|31363.6|31415.3|31365.3|31416.5|31379.4|31399.2|31363.3|31
1643818980000|2022-02-02 16:23:00|31415|31365|31414.1|31364.1|31415.6|31365.6|31413.7|31363.7|18
1643818990000|2022-02-02 16:23:10|31414.4|31364.4|31413.9|31363.9|31415|31365|31413.9|31363.9|11
1643819000000|2022-02-02 16:23:20|31414|31364|31413.7|31363.7|31414.8|31364.8|31412.9|31362.9|22
1643819010000|2022-02-02 16:23:30|31413.5|31363.5|31412|31362|31413.5|31377.8|31397.4|31362|24
1643819020000|2022-02-02 16:23:40|31412.4|31362.4|31410.4|31360.4|31412.5|31376.5|31394.6|31359.5|25
1643819030000|2022-02-02 16:23:50|31395.2|31375.2|31396.5|31376.5|31411.8|31377.6|31394.9|31360.5|26
1643819040000|2022-02-02 16:24:00|31397.5|31377.5|31408.8|31358.8|31410.1|31377.6|31393.8|31358.4|32
1643819050000|2022-02-02 16:24:10|31408.6|31358.6|31407.4|31357.4|31409|31373|31390.7|31355.9|30
1643819060000|2022-02-02 16:24:20|31407.6|31357.6|31407.2|31357.2|31407.7|31357.7|31407.2|31357.2|9
1643819070000|2022-02-02 16:24:30|31407.5|31357.5|31392.3|31372.3|31407.5|31372.6|31390.8|31357.4|31
1643819080000|2022-02-02 16:24:40|31391.4|31371.4|31407.9|31357.9|31407.9|31373.8|31391.2|31357.9|25
1643819090000|2022-02-02 16:24:50|31407.6|31357.6|31391.5|31371.5|31408|31373|31391.5|31357.6|20
1643819100000|2022-02-02 16:25:00|31391.7|31371.7|31390.1|31370.1|31405.1|31372.1|31389.7|31355.1|34
1643819110000|2022-02-02 16:25:10|31390.4|31370.4|31394.6|31374.6|31411.4|31375.2|31390.1|31355.4|32
1643819120000|2022-02-02 16:25:20|31409.2|31359.2|31392.6|31372.6|31409.2|31373.4|31392.4|31357.4|20
1643819130000|2022-02-02 16:25:30|31393.1|31373.1|31406.1|31356.1|31406.5|31373.2|31390.9|31356.1|24
1643819140000|2022-02-02 16:25:40|31406|31356|31390.1|31370.1|31406.5|31372.3|31389.4|31356|26
1643819150000|2022-02-02 16:25:50|31391.5|31371.5|31389.6|31369.6|31406.4|31373.4|31388.7|31354.5|28
1643819160000|2022-02-02 16:26:00|31390.9|31370.9|31388.4|31368.4|31404.5|31371|31387.8|31353.1|28
1643819170000|2022-02-02 16:26:10|31388.8|31368.8|31387.2|31367.2|31389.7|31369.7|31387.2|31367.2|23
1643819180000|2022-02-02 16:26:20|31387|31367|31388.5|31368.5|31389.5|31369.5|31387|31367|25
1643819190000|2022-02-02 16:26:30|31388.4|31368.4|31388.9|31368.9|31388.9|31368.9|31388.1|31368.1|13
1643819200000|2022-02-02 16:26:40|31388.6|31368.6|31386|31366|31389.8|31369.8|31386|31366|20
1643819210000|2022-02-02 16:26:50|31385.3|31365.3|31401.4|31351.4|31401.8|31366.3|31383.3|31350.1|26
1643819220000|2022-02-02 16:27:00|31387.3|31367.3|31400.3|31350.3|31402.4|31369|31385|31350.3|17
1643819230000|2022-02-02 16:27:10|31400.6|31350.6|31401.5|31351.5|31402|31352|31400.6|31350.6|14
1643819240000|2022-02-02 16:27:20|31386|31366|31388.2|31368.2|31388.6|31368.6|31386|31366|20
1643819250000|2022-02-02 16:27:30|31387.9|31367.9|31387.3|31367.3|31388.5|31368.5|31386.9|31366.9|19
1643819260000|2022-02-02 16:27:40|31388.1|31368.1|31390.7|31370.7|31405.6|31372.5|31388.1|31355.1|28
1643819270000|2022-02-02 16:27:50|31390.3|31370.3|31389.2|31369.2|31390.3|31370.3|31389|31369|20
1643819280000|2022-02-02 16:28:00|31389.1|31369.1|31390.7|31370.7|31391|31371|31388.6|31368.6|21
1643819290000|2022-02-02 16:28:10|31389.5|31369.5|31391.4|31371.4|31391.4|31371.4|31389.4|31369.4|21
1643819300000|2022-02-02 16:28:20|31388.7|31368.7|31389.2|31369.2|31402.6|31370.8|31386.7|31352.1|24
1643819310000|2022-02-02 16:28:30|31388.6|31368.6|31388.3|31368.3|31389.2|31369.2|31387|31367|18
1643819320000|2022-02-02 16:28:40|31388.8|31368.8|31391.5|31371.5|31391.5|31371.5|31388|31368|19
1643819330000|2022-02-02 16:28:50|31392.7|31372.7|31388.2|31368.2|31408.6|31376.4|31387.6|31354.2|37
1643819340000|2022-02-02 16:29:00|31386.9|31366.9|31388.5|31368.5|31403.6|31370.4|31386.9|31352.9|29
1643819350000|2022-02-02 16:29:10|31388.4|31368.4|31407.1|31357.1|31407.1|31371.8|31386|31356.7|23
1643819360000|2022-02-02 16:29:20|31407.7|31357.7|31385.4|31365.4|31408.9|31371.4|31385|31350.7|38
1643819370000|2022-02-02 16:29:30|31385.2|31365.2|31383.8|31363.8|31399.2|31365.6|31381.5|31346.7|28
1643819380000|2022-02-02 16:29:40|31383.7|31363.7|31383.2|31363.2|31384.2|31364.2|31381.7|31361.7|23
1643819390000|2022-02-02 16:29:50|31382.7|31362.7|31383.3|31363.3|31383.6|31363.6|31382|31362|21
1643819400000|2022-02-02 16:30:00|31383.2|31363.2|31384.8|31364.8|31405.9|31369.4|31382.7|31350.6|31
1643819410000|2022-02-02 16:30:10|31385.3|31365.3|31386|31366|31386.7|31366.7|31384.7|31364.7|21
1643819420000|2022-02-02 16:30:20|31386.1|31366.1|31386.9|31366.9|31387|31367|31385.8|31365.8|16
1643819430000|2022-02-02 16:30:30|31386.7|31366.7|31385.8|31365.8|31404.1|31369.6|31385.8|31353.9|21
1643819440000|2022-02-02 16:30:40|31386|31366|31389.9|31369.9|31390.8|31370.8|31386|31366|24
1643819450000|2022-02-02 16:30:50|31404.8|31354.8|31389.7|31369.7|31406.4|31371.9|31388.7|31353.7|24
1643819460000|2022-02-02 16:31:00|31389.6|31369.6|31389.1|31369.1|31389.6|31369.6|31388|31368|21
1643819470000|2022-02-02 16:31:10|31388.9|31368.9|31388.7|31368.7|31389.6|31369.6|31388.1|31368.1|15
1643819480000|2022-02-02 16:31:20|31405.8|31355.8|31393.2|31373.2|31407.6|31374|31388.8|31354.9|27
1643819490000|2022-02-02 16:31:30|31393.8|31373.8|31407.1|31357.1|31409.1|31374.2|31393.5|31355.3|23
1643819500000|2022-02-02 16:31:40|31407|31357|31392.2|31372.2|31407|31372.4|31390.9|31355.8|16
1643819510000|2022-02-02 16:31:50|31391.3|31371.3|31392.6|31372.6|31393.2|31373.2|31391.3|31371.3|20
1643819520000|2022-02-02 16:32:00|31393.3|31373.3|31393|31373|31394.3|31374.3|31391.1|31371.1|19
1643819530000|2022-02-02 16:32:10|31394.7|31374.7|31412|31362|31412|31376.9|31392.5|31360.8|27
1643819540000|2022-02-02 16:32:20|31411.8|31361.8|31408.7|31358.7|31412.1|31362.1|31408|31358|24
1643819550000|2022-02-02 16:32:30|31408.3|31358.3|31405.2|31355.2|31408.6|31358.6|31405.1|31355.1|20
1643819560000|2022-02-02 16:32:40|31406.2|31356.2|31407.2|31357.2|31407.3|31357.3|31404.6|31354.6|24
1643819570000|2022-02-02 16:32:50|31407.3|31357.3|31408.6|31358.6|31408.9|31358.9|31406.5|31356.5|25
1643819580000|2022-02-02 16:33:00|31408.4|31358.4|31409.8|31359.8|31411.5|31361.5|31407.1|31357.1|21
1643819590000|2022-02-02 16:33:10|31409.7|31359.7|31410|31360|31410.7|31360.7|31409|31359|21
1643819600000|2022-02-02 16:33:20|31410.2|31360.2|31410.6|31360.6|31412.6|31375.1|31394.6|31359.6|24
1643819610000|2022-02-02 16:33:30|31410.8|31360.8|31409.9|31359.9|31411.1|31361.1|31408.4|31358.4|28
1643819620000|2022-02-02 16:33:40|31409.7|31359.7|31392.9|31372.9|31409.8|31372.9|31392.9|31358.3|17
1643819630000|2022-02-02 16:33:50|31408.4|31358.4|31410.3|31360.3|31411.7|31375.4|31393.2|31358.1|30
1643819640000|2022-02-02 16:34:00|31410.4|31360.4|31412.7|31362.7|31414.9|31379.4|31394.3|31359.9|27
1643819650000|2022-02-02 16:34:10|31412.2|31362.2|31412.4|31362.4|31415.1|31365.1|31411.5|31361.5|34
1643819660000|2022-02-02 16:34:20|31411.9|31361.9|31412.5|31362.5|31414.5|31379.7|31397.4|31360.7|27
1643819670000|2022-02-02 16:34:30|31411.5|31361.5|31397.5|31377.5|31414|31378.2|31397.4|31361.5|27
1643819680000|2022-02-02 16:34:40|31398|31378|31410.8|31360.8|31414.1|31379.3|31396.4|31360.8|31
1643819690000|2022-02-02 16:34:50|31410.9|31360.9|31408.9|31358.9|31410.9|31375.3|31393.1|31357.7|33
1643819700000|2022-02-02 16:35:00|31408.7|31358.7|31410.9|31360.9|31411.2|31374.7|31394|31358.7|33
1643819710000|2022-02-02 16:35:10|31410.5|31360.5|31411.7|31361.7|31412|31375.9|31395.5|31359.3|33
1643819720000|2022-02-02 16:35:20|31411.6|31361.6|31408.9|31358.9|31411.9|31361.9|31408.7|31358.7|30
1643819730000|2022-02-02 16:35:30|31409.8|31359.8|31409.1|31359.1|31411.2|31374.4|31391.5|31358.4|24
1643819740000|2022-02-02 16:35:40|31409.4|31359.4|31408|31358|31409.7|31359.7|31407.1|31357.1|19
1643819750000|2022-02-02 16:35:50|31407.9|31357.9|31409.4|31359.4|31409.5|31359.5|31407.3|31357.3|19
1643819760000|2022-02-02 16:36:00|31409.2|31359.2|31408.9|31358.9|31409.6|31359.6|31408.1|31358.1|22
1643819770000|2022-02-02 16:36:10|31408.7|31358.7|31395.4|31375.4|31412.4|31375.4|31395.4|31358.7|22
1643819780000|2022-02-02 16:36:20|31395.6|31375.6|31395.8|31375.8|31410.8|31375.8|31394.8|31359.8|25
1643819790000|2022-02-02 16:36:30|31395.9|31375.9|31393.9|31373.9|31395.9|31375.9|31393.5|31373.5|17
1643819800000|2022-02-02 16:36:40|31393.7|31373.7|31394.4|31374.4|31394.4|31374.4|31393.7|31373.7|9
1643819810000|2022-02-02 16:36:50|31394.2|31374.2|31412.2|31362.2|31413.4|31375.9|31393.9|31360.3|27
1643819820000|2022-02-02 16:37:00|31411.5|31361.5|31413.3|31363.3|31416.4|31366.4|31411.1|31361.1|28
1643819830000|2022-02-02 16:37:10|31413|31363|31410.4|31360.4|31414.1|31364.1|31410.4|31360.4|23
1643819840000|2022-02-02 16:37:20|31410|31360|31411.6|31361.6|31412.6|31362.6|31410|31360|24
1643819850000|2022-02-02 16:37:30|31411.7|31361.7|31412.1|31362.1|31412.7|31362.7|31411.3|31361.3|25
1643819860000|2022-02-02 16:37:40|31411.2|31361.2|31412.3|31362.3|31412.6|31362.6|31411.2|31361.2|23
1643819870000|2022-02-02 16:37:50|31412.6|31362.6|31411.1|31361.1|31412.7|31362.7|31409.8|31359.8|19
1643819880000|2022-02-02 16:38:00|31409.2|31359.2|31411.5|31361.5|31412.4|31362.4|31409.2|31359.2|28
1643819890000|2022-02-02 16:38:10|31410.8|31360.8|31411.9|31361.9|31412.1|31375.9|31393.4|31359.3|25
1643819900000|2022-02-02 16:38:20|31411|31361|31396.5|31376.5|31413.4|31378|31395.9|31360.3|29
1643819910000|2022-02-02 16:38:30|31396.3|31376.3|31412.8|31362.8|31413.7|31376.3|31396.2|31360.7|18
1643819920000|2022-02-02 16:38:40|31411.5|31361.5|31394.2|31374.2|31411.5|31378|31393.7|31360.8|26
1643819930000|2022-02-02 16:38:50|31395|31375|31394.9|31374.9|31395.5|31375.5|31394|31374|26
1643819940000|2022-02-02 16:39:00|31395.3|31375.3|31410.8|31360.8|31412.7|31375.9|31395.2|31358.6|30
1643819950000|2022-02-02 16:39:10|31410.6|31360.6|31395.8|31375.8|31412|31376|31394.3|31358.8|31
1643819960000|2022-02-02 16:39:20|31395.1|31375.1|31411.3|31361.3|31412|31376.4|31394.9|31360.3|24
1643819970000|2022-02-02 16:39:30|31410|31360|31411.6|31361.6|31412.1|31362.1|31410|31360|16
1643819980000|2022-02-02 16:39:40|31411.7|31361.7|31411.8|31361.8|31411.8|31361.8|31408.8|31358.8|16
1643819990000|2022-02-02 16:39:50|31412.6|31362.6|31410.2|31360.2|31412.6|31376.1|31393.7|31360.2|20
1643820000000|2022-02-02 16:40:00|31409.9|31359.9|31405.7|31355.7|31412.1|31362.1|31405.3|31355.3|30
1643820010000|2022-02-02 16:40:10|31405.6|31355.6|31402.5|31352.5|31405.9|31355.9|31401.5|31351.5|27
1643820020000|2022-02-02 16:40:20|31402.3|31352.3|31389|31369|31405.1|31369.1|31387.8|31350.6|25
1643820030000|2022-02-02 16:40:30|31388.1|31368.1|31403.6|31353.6|31404.5|31369.3|31388.1|31353.4|16
1643820040000|2022-02-02 16:40:40|31403.2|31353.2|31404.5|31354.5|31404.9|31354.9|31403|31353|21
1643820050000|2022-02-02 16:40:50|31404.2|31354.2|31389.8|31369.8|31404.2|31370.7|31386.6|31354.2|18
1643820060000|2022-02-02 16:41:00|31389.9|31369.9|31406.4|31356.4|31407.2|31373.6|31389.3|31356.4|23
1643820070000|2022-02-02 16:41:10|31406.9|31356.9|31403.6|31353.6|31408.8|31372.1|31387.8|31353.5|23
1643820080000|2022-02-02 16:41:20|31403.4|31353.4|31404.5|31354.5|31404.5|31354.5|31402.5|31352.5|21
1643820090000|2022-02-02 16:41:30|31404.6|31354.6|31404|31354|31404.6|31354.6|31402.2|31352.2|26
1643820100000|2022-02-02 16:41:40|31403.6|31353.6|31404|31354|31405.6|31355.6|31403.1|31353.1|30
1643820110000|2022-02-02 16:41:50|31402.9|31352.9|31403.9|31353.9|31404.7|31369.6|31387.8|31351.9|35
1643820120000|2022-02-02 16:42:00|31404.3|31354.3|31402.6|31352.6|31404.3|31354.3|31400.4|31350.4|25
1643820130000|2022-02-02 16:42:10|31401.7|31351.7|31403.6|31353.6|31403.6|31353.6|31401.7|31351.7|26
1643820140000|2022-02-02 16:42:20|31403.5|31353.5|31403.4|31353.4|31404.6|31354.6|31402|31352|18
1643820150000|2022-02-02 16:42:30|31403.3|31353.3|31404.5|31354.5|31404.5|31354.5|31401.6|31351.6|19
1643820160000|2022-02-02 16:42:40|31402.5|31352.5|31404.9|31354.9|31407.1|31357.1|31402|31352|22
1643820170000|2022-02-02 16:42:50|31405.4|31355.4|31390.1|31370.1|31405.4|31370.8|31389.2|31355.4|21
1643820180000|2022-02-02 16:43:00|31389.3|31369.3|31389.8|31369.8|31407|31371.6|31386.1|31354.8|26
1643820190000|2022-02-02 16:43:10|31390.8|31370.8|31402.8|31352.8|31404.1|31370.8|31387.9|31352.5|23
1643820200000|2022-02-02 16:43:20|31403.6|31353.6|31387.8|31367.8|31403.6|31367.9|31386.9|31352.6|19
1643820210000|2022-02-02 16:43:30|31387.3|31367.3|31385.5|31365.5|31403.7|31367.9|31385.3|31352.6|24
1643820220000|2022-02-02 16:43:40|31385.6|31365.6|31385.9|31365.9|31386.7|31366.7|31385.2|31365.2|14
1643820230000|2022-02-02 16:43:50|31385.4|31365.4|31386.5|31366.5|31386.9|31366.9|31385.4|31365.4|13
1643820240000|2022-02-02 16:44:00|31386.2|31366.2|31402.5|31352.5|31402.9|31366.5|31386.1|31351.7|21
1643820250000|2022-02-02 16:44:10|31402.1|31352.1|31386.1|31366.1|31402.7|31366.1|31385.6|31352.1|11
1643820260000|2022-02-02 16:44:20|31386.3|31366.3|31401|31351|31401.3|31366.8|31385.9|31351|16
1643820270000|2022-02-02 16:44:30|31400.9|31350.9|31401.5|31351.5|31401.8|31351.8|31400.4|31350.4|17
1643820280000|2022-02-02 16:44:40|31401.7|31351.7|31400.1|31350.1|31403|31365|31384.8|31349.3|25
1643820290000|2022-02-02 16:44:50|31400.4|31350.4|31401.4|31351.4|31401.4|31366.4|31384|31350.4|21
1643820300000|2022-02-02 16:45:00|31384.7|31364.7|31384.9|31364.9|31386.8|31366.8|31384.4|31364.4|20
1643820310000|2022-02-02 16:45:10|31385.1|31365.1|31399.6|31349.6|31402|31367.6|31384.2|31349.6|27
1643820320000|2022-02-02 16:45:20|31400.5|31350.5|31385.7|31365.7|31403.6|31367.6|31385.2|31350.1|23
1643820330000|2022-02-02 16:45:30|31386.2|31366.2|31400.5|31350.5|31401.9|31366.2|31385.8|31350.3|13
1643820340000|2022-02-02 16:45:40|31400.9|31350.9|31399.8|31349.8|31400.9|31350.9|31397.5|31347.5|20
1643820350000|2022-02-02 16:45:50|31400.5|31350.5|31384.5|31364.5|31400.5|31365.1|31383.8|31349.4|19
1643820360000|2022-02-02 16:46:00|31384.7|31364.7|31383.8|31363.8|31399.7|31364.7|31383.8|31349.5|24
1643820370000|2022-02-02 16:46:10|31384.1|31364.1|31383.1|31363.1|31398.8|31365.1|31382.2|31347.9|22
1643820380000|2022-02-02 16:46:20|31384.3|31364.3|31382.2|31362.2|31384.3|31364.3|31382.1|31362.1|23
1643820390000|2022-02-02 16:46:30|31382.4|31362.4|31383.6|31363.6|31383.8|31363.8|31382.4|31362.4|15
1643820400000|2022-02-02 16:46:40|31383.2|31363.2|31382.7|31362.7|31383.7|31363.7|31382.7|31362.7|12
1643820410000|2022-02-02 16:46:50|31383|31363|31382.2|31362.2|31383.8|31363.8|31382.1|31362.1|18
1643820420000|2022-02-02 16:47:00|31382.1|31362.1|31379.3|31359.3|31395.1|31363.6|31377.9|31343.2|28
1643820430000|2022-02-02 16:47:10|31379.6|31359.6|31381.2|31361.2|31381.2|31361.2|31379.5|31359.5|24
1643820440000|2022-02-02 16:47:20|31380.8|31360.8|31397.7|31347.7|31399.2|31363.2|31379.4|31347.6|33
1643820450000|2022-02-02 16:47:30|31397.9|31347.9|31396.6|31346.6|31398|31362.7|31381.8|31345.6|30
1643820460000|2022-02-02 16:47:40|31397.3|31347.3|31385.1|31365.1|31401.5|31366.6|31381.8|31347.3|19
1643820470000|2022-02-02 16:47:50|31386.5|31366.5|31385.8|31365.8|31386.5|31366.5|31385.2|31365.2|19
1643820480000|2022-02-02 16:48:00|31385.4|31365.4|31397|31347|31400.2|31365.6|31384.3|31347|22
1643820490000|2022-02-02 16:48:10|31397.2|31347.2|31398.6|31348.6|31398.8|31348.8|31396.9|31346.9|21
1643820500000|2022-02-02 16:48:20|31398.3|31348.3|31398.4|31348.4|31398.8|31348.8|31397.9|31347.9|14
1643820510000|2022-02-02 16:48:30|31398.3|31348.3|31396.5|31346.5|31398.4|31348.4|31396.4|31346.4|15
1643820520000|2022-02-02 16:48:40|31397.2|31347.2|31397.3|31347.3|31397.4|31347.4|31396.3|31346.3|16
1643820530000|2022-02-02 16:48:50|31397.2|31347.2|31379.8|31359.8|31397.3|31360.5|31379.8|31346|17
1643820540000|2022-02-02 16:49:00|31380.5|31360.5|31397.1|31347.1|31397.6|31361.5|31380.5|31346.8|24
1643820550000|2022-02-02 16:49:10|31397.3|31347.3|31397|31347|31397.3|31347.3|31396.6|31346.6|22
1643820560000|2022-02-02 16:49:20|31396.8|31346.8|31396|31346|31397.5|31347.5|31396|31346|16
1643820570000|2022-02-02 16:49:30|31396.3|31346.3|31381.3|31361.3|31396.7|31362.4|31380.7|31346.1|13
1643820580000|2022-02-02 16:49:40|31381.1|31361.1|31396.5|31346.5|31399|31361.1|31381.1|31346|14
1643820590000|2022-02-02 16:49:50|31395.9|31345.9|31384|31364|31397.1|31365|31380.8|31345.9|27
1643820600000|2022-02-02 16:50:00|31384.1|31364.1|31398.6|31348.6|31399.6|31364.3|31383.7|31347.8|20
1643820610000|2022-02-02 16:50:10|31383.8|31363.8|31399.7|31349.7|31400.2|31364.4|31382.9|31348.3|32
1643820620000|2022-02-02 16:50:20|31399.6|31349.6|31382.5|31362.5|31401|31364.6|31382|31349.4|32
1643820630000|2022-02-02 16:50:30|31382.8|31362.8|31382.8|31362.8|31383.1|31363.1|31381.8|31361.8|21
1643820640000|2022-02-02 16:50:40|31382.7|31362.7|31399.3|31349.3|31399.6|31364.5|31382.7|31348.5|27
1643820650000|2022-02-02 16:50:50|31398.9|31348.9|31384.6|31364.6|31400.3|31366.5|31384.2|31348.9|20
1643820660000|2022-02-02 16:51:00|31384.7|31364.7|31382.8|31362.8|31384.7|31364.7|31382.8|31362.8|21
1643820670000|2022-02-02 16:51:10|31382.9|31362.9|31383.2|31363.2|31398.6|31363.6|31382.3|31346.4|24
1643820680000|2022-02-02 16:51:20|31382.9|31362.9|31399|31349|31399.5|31364.6|31382.6|31348.5|20
1643820690000|2022-02-02 16:51:30|31398.7|31348.7|31398.4|31348.4|31399.3|31349.3|31398.4|31348.4|14
1643820700000|2022-02-02 16:51:40|31398.1|31348.1|31386.8|31366.8|31403.2|31367.4|31384.4|31348.1|27
1643820710000|2022-02-02 16:51:50|31386.5|31366.5|31386.8|31366.8|31387.4|31367.4|31386|31366|19
1643820720000|2022-02-02 16:52:00|31386.7|31366.7|31399.5|31349.5|31401|31367.2|31383.6|31349.3|23
1643820730000|2022-02-02 16:52:10|31400.7|31350.7|31385.2|31365.2|31401.6|31366.6|31385.1|31349.9|15
1643820740000|2022-02-02 16:52:20|31385.9|31365.9|31405|31355|31405|31366.2|31384.6|31354.5|20
1643820750000|2022-02-02 16:52:30|31401.1|31351.1|31400.5|31350.5|31402.8|31368|31387|31350.5|27
1643820760000|2022-02-02 16:52:40|31400.4|31350.4|31387.1|31367.1|31401.9|31367.1|31385.4|31350.4|18
1643820770000|2022-02-02 16:52:50|31386.8|31366.8|31386.1|31366.1|31386.8|31366.8|31384.8|31364.8|23
1643820780000|2022-02-02 16:53:00|31386.2|31366.2|31384.7|31364.7|31386.2|31366.2|31384.7|31364.7|15
1643820790000|2022-02-02 16:53:10|31384.6|31364.6|31384.9|31364.9|31385.3|31365.3|31384.3|31364.3|16
1643820800000|2022-02-02 16:53:20|31384.6|31364.6|31385.7|31365.7|31385.7|31365.7|31384.6|31364.6|12
1643820810000|2022-02-02 16:53:30|31384.9|31364.9|31387.9|31367.9|31388.1|31368.1|31384.1|31364.1|16
1643820820000|2022-02-02 16:53:40|31388.1|31368.1|31391.9|31371.9|31391.9|31371.9|31387.2|31367.2|20
1643820830000|2022-02-02 16:53:50|31391.3|31371.3|31391.2|31371.2|31392.4|31372.4|31391.1|31371.1|19
1643820840000|2022-02-02 16:54:00|31391|31371|31391|31371|31391.3|31371.3|31390.5|31370.5|19
1643820850000|2022-02-02 16:54:10|31391.1|31371.1|31390.7|31370.7|31391.3|31371.3|31390.4|31370.4|11
1643820860000|2022-02-02 16:54:20|31390.9|31370.9|31396|31376|31396|31376|31390.9|31370.9|28
1643820870000|2022-02-02 16:54:30|31394.9|31374.9|31394.9|31374.9|31396|31376|31394.6|31374.6|13
1643820880000|2022-02-02 16:54:40|31394.8|31374.8|31395.6|31375.6|31396.1|31376.1|31394.6|31374.6|20
1643820890000|2022-02-02 16:54:50|31396|31376|31395.3|31375.3|31396|31376|31394.8|31374.8|10
1643820900000|2022-02-02 16:55:00|31395.5|31375.5|31395.5|31375.5|31395.5|31375.5|31394.8|31374.8|20
1643820910000|2022-02-02 16:55:10|31395.3|31375.3|31395.8|31375.8|31396.3|31376.3|31394.9|31374.9|12
1643820920000|2022-02-02 16:55:20|31395.9|31375.9|31395|31375|31396|31376|31394.8|31374.8|19
1643820930000|2022-02-02 16:55:30|31393.7|31373.7|31394.6|31374.6|31395.1|31375.1|31393.7|31373.7|9
1643820940000|2022-02-02 16:55:40|31394.4|31374.4|31394.6|31374.6|31396.8|31376.8|31394|31374|25
1643820950000|2022-02-02 16:55:50|31395.1|31375.1|31396.3|31376.3|31396.7|31376.7|31393.8|31373.8|26
1643820960000|2022-02-02 16:56:00|31395.7|31375.7|31395.3|31375.3|31396.3|31376.3|31394.2|31374.2|23
1643820970000|2022-02-02 16:56:10|31394.9|31374.9|31395.9|31375.9|31396|31376|31394.9|31374.9|14
1643820980000|2022-02-02 16:56:20|31395.8|31375.8|31394.5|31374.5|31396.2|31376.2|31394.5|31374.5|10
1643820990000|2022-02-02 16:56:30|31394.4|31374.4|31396.9|31376.9|31396.9|31376.9|31394.4|31374.4|21
1643821000000|2022-02-02 16:56:40|31396.5|31376.5|31395.4|31375.4|31396.5|31376.5|31394.6|31374.6|14
1643821010000|2022-02-02 16:56:50|31395.2|31375.2|31395.1|31375.1|31396.1|31376.1|31394.6|31374.6|12
1643821020000|2022-02-02 16:57:00|31395.2|31375.2|31412.1|31362.1|31412.9|31377.7|31394.4|31362.1|15
1643821030000|2022-02-02 16:57:10|31396.9|31376.9|31399.1|31379.1|31399.4|31379.4|31396.8|31376.8|29
1643821040000|2022-02-02 16:57:20|31398|31378|31398.4|31378.4|31398.8|31378.8|31397.9|31377.9|14
1643821050000|2022-02-02 16:57:30|31399|31379|31399.4|31379.4|31399.5|31379.5|31398|31378|19
1643821060000|2022-02-02 16:57:40|31398.9|31378.9|31393|31373|31399|31379|31393|31373|23
1643821070000|2022-02-02 16:57:50|31395.6|31375.6|31387.8|31367.8|31409.1|31375.6|31387.8|31359.1|26
1643821080000|2022-02-02 16:58:00|31387.5|31367.5|31389.8|31369.8|31390.4|31370.4|31386.8|31366.8|26
1643821090000|2022-02-02 16:58:10|31389|31369|31390.4|31370.4|31390.4|31370.4|31388.5|31368.5|16
1643821100000|2022-02-02 16:58:20|31390|31370|31386.5|31366.5|31403.4|31370.9|31385.9|31351.6|19
1643821110000|2022-02-02 16:58:30|31386.9|31366.9|31403.9|31353.9|31405|31368.6|31386.6|31353.9|19
1643821120000|2022-02-02 16:58:40|31404.5|31354.5|31387.3|31367.3|31404.6|31367.4|31387.2|31353.2|12
1643821130000|2022-02-02 16:58:50|31387.7|31367.7|31387.6|31367.6|31387.7|31367.7|31387.2|31367.2|12
1643821140000|2022-02-02 16:59:00|31387.7|31367.7|31386|31366|31388.2|31368.2|31386|31366|12
1643821150000|2022-02-02 16:59:10|31385.6|31365.6|31383.5|31363.5|31385.7|31365.7|31382.8|31362.8|19
1643821160000|2022-02-02 16:59:20|31383.7|31363.7|31383.6|31363.6|31383.8|31363.8|31383.6|31363.6|9
1643821170000|2022-02-02 16:59:30|31383.9|31363.9|31384.5|31364.5|31384.5|31364.5|31383.6|31363.6|14
1643821180000|2022-02-02 16:59:40|31384.4|31364.4|31380.9|31360.9|31384.4|31364.4|31380.5|31360.5|24
1643821190000|2022-02-02 16:59:50|31380.8|31360.8|31380.3|31360.3|31381.7|31361.7|31380.2|31360.2|15
1643821200000|2022-02-02 17:00:00|31380.4|31360.4|31397.9|31347.9|31398.2|31361.8|31380.4|31345.3|23
1643821210000|2022-02-02 17:00:10|31398|31348|31382|31362|31398|31362.7|31381.3|31348|14
1643821220000|2022-02-02 17:00:20|31382.2|31362.2|31380.3|31360.3|31382.2|31362.2|31380.3|31360.3|15
1643821230000|2022-02-02 17:00:30|31380.2|31360.2|31380.4|31360.4|31381.1|31361.1|31380.1|31360.1|16
1643821240000|2022-02-02 17:00:40|31380.2|31360.2|31380.6|31360.6|31380.6|31360.6|31379.7|31359.7|12
1643821250000|2022-02-02 17:00:50|31380.7|31360.7|31394.9|31344.9|31395.3|31360.7|31376.1|31343.3|27
1643821260000|2022-02-02 17:01:00|31394.1|31344.1|31394.6|31344.6|31395.4|31345.4|31394.1|31344.1|21
1643821270000|2022-02-02 17:01:10|31394.2|31344.2|31393.7|31343.7|31394.4|31344.4|31393.7|31343.7|19
1643821280000|2022-02-02 17:01:20|31393.8|31343.8|31378.9|31358.9|31394.5|31359.6|31378.9|31343.8|15
1643821290000|2022-02-02 17:01:30|31379|31359|31377.5|31357.5|31379.1|31359.1|31377.2|31357.2|15
1643821300000|2022-02-02 17:01:40|31377|31357|31376.1|31356.1|31391.6|31357.3|31375.6|31341.6|25
1643821310000|2022-02-02 17:01:50|31376.3|31356.3|31375.8|31355.8|31376.6|31356.6|31375.7|31355.7|15
1643821320000|2022-02-02 17:02:00|31375.6|31355.6|31374.3|31354.3|31389.6|31355.6|31374|31338.5|23
1643821330000|2022-02-02 17:02:10|31374.8|31354.8|31374|31354|31374.8|31354.8|31373.9|31353.9|17
1643821340000|2022-02-02 17:02:20|31374.4|31354.4|31374.2|31354.2|31374.8|31354.8|31374.1|31354.1|13
1643821350000|2022-02-02 17:02:30|31374|31354|31374.7|31354.7|31374.9|31354.9|31373.6|31353.6|23
1643821360000|2022-02-02 17:02:40|31373.5|31353.5|31373.2|31353.2|31376|31356|31372.9|31352.9|27
1643821370000|2022-02-02 17:02:50|31373.3|31353.3|31372.2|31352.2|31388.5|31353.3|31370.2|31338.5|14
1643821380000|2022-02-02 17:03:00|31371.9|31351.9|31371|31351|31372.3|31352.3|31370.9|31350.9|21
1643821390000|2022-02-02 17:03:10|31371.6|31351.6|31372.7|31352.7|31372.7|31352.7|31371|31351|20
1643821400000|2022-02-02 17:03:20|31372.9|31352.9|31389.7|31339.7|31389.7|31354|31372.9|31337.4|22
1643821410000|2022-02-02 17:03:30|31390.2|31340.2|31373.8|31353.8|31390.2|31355.3|31373.8|31339.5|16
1643821420000|2022-02-02 17:03:40|31373.9|31353.9|31374.2|31354.2|31374.7|31354.7|31373.9|31353.9|7
1643821430000|2022-02-02 17:03:50|31374.3|31354.3|31390.6|31340.6|31390.8|31355.3|31373|31340|15
1643821440000|2022-02-02 17:04:00|31390.8|31340.8|31374.3|31354.3|31391.7|31356.6|31372.5|31339.2|20
1643821450000|2022-02-02 17:04:10|31374.8|31354.8|31375.1|31355.1|31375.1|31355.1|31373.6|31353.6|8
1643821460000|2022-02-02 17:04:20|31374.7|31354.7|31374.3|31354.3|31374.7|31354.7|31372.5|31352.5|18
1643821470000|2022-02-02 17:04:30|31374|31354|31374|31354|31374.3|31354.3|31373.8|31353.8|13
1643821480000|2022-02-02 17:04:40|31374.2|31354.2|31373|31353|31388.3|31354.5|31373|31336.6|12
1643821490000|2022-02-02 17:04:50|31374.1|31354.1|31372.9|31352.9|31374.1|31354.1|31372.1|31352.1|19
1643821500000|2022-02-02 17:05:00|31372.8|31352.8|31373|31353|31373.4|31353.4|31372|31352|15
1643821510000|2022-02-02 17:05:10|31373.1|31353.1|31388.9|31338.9|31390.7|31354.4|31373.1|31338.4|21
1643821520000|2022-02-02 17:05:20|31389.1|31339.1|31374.4|31354.4|31389.6|31354.4|31374.4|31338.2|16
1643821530000|2022-02-02 17:05:30|31374.3|31354.3|31374.2|31354.2|31374.8|31354.8|31374.2|31354.2|4
1643821540000|2022-02-02 17:05:40|31374.3|31354.3|31372.1|31352.1|31374.5|31354.5|31372.1|31352.1|26
1643821550000|2022-02-02 17:05:50|31372.6|31352.6|31386.8|31336.8|31386.8|31353.6|31371.1|31335.3|19
1643821560000|2022-02-02 17:06:00|31386.4|31336.4|31369.6|31349.6|31386.4|31351.4|31369.6|31336.4|19
1643821570000|2022-02-02 17:06:10|31369.8|31349.8|31369.6|31349.6|31369.8|31349.8|31368.9|31348.9|18
1643821580000|2022-02-02 17:06:20|31369.8|31349.8|31369.2|31349.2|31369.8|31349.8|31369.2|31349.2|12
1643821590000|2022-02-02 17:06:30|31369.4|31349.4|31369.8|31349.8|31370.1|31350.1|31369.4|31349.4|13
1643821600000|2022-02-02 17:06:40|31370.1|31350.1|31367.2|31347.2|31381.6|31350.3|31366.6|31331.6|21
1643821610000|2022-02-02 17:06:50|31367|31347|31366.1|31346.1|31367|31347|31365.7|31345.7|17
1643821620000|2022-02-02 17:07:00|31366|31346|31364.4|31344.4|31366.2|31346.2|31364.4|31344.4|7
1643821630000|2022-02-02 17:07:10|31364.7|31344.7|31363|31343|31365.7|31345.7|31362.7|31342.7|13
1643821640000|2022-02-02 17:07:20|31362.5|31342.5|31362.4|31342.4|31377|31343.6|31362.1|31325.7|25
1643821650000|2022-02-02 17:07:30|31362.3|31342.3|31363.4|31343.4|31363.4|31343.4|31360.7|31340.7|17
1643821660000|2022-02-02 17:07:40|31363.5|31343.5|31361.1|31341.1|31363.5|31343.5|31360.8|31340.8|15
1643821670000|2022-02-02 17:07:50|31361.2|31341.2|31376.8|31326.8|31376.9|31341.6|31360.6|31325.4|17
1643821680000|2022-02-02 17:08:00|31361.2|31341.2|31359.1|31339.1|31376.3|31341.2|31359.1|31323.5|24
1643821690000|2022-02-02 17:08:10|31358.5|31338.5|31356.2|31336.2|31374.9|31340.1|31356|31321.9|34
1643821700000|2022-02-02 17:08:20|31356.3|31336.3|31357.5|31337.5|31373.7|31337.9|31354.4|31320.2|27
1643821710000|2022-02-02 17:08:30|31357.4|31337.4|31358.8|31338.8|31359.8|31339.8|31356.8|31336.8|26
1643821720000|2022-02-02 17:08:40|31358.6|31338.6|31359.6|31339.6|31359.8|31339.8|31358.5|31338.5|21
1643821730000|2022-02-02 17:08:50|31359.8|31339.8|31359.6|31339.6|31360.2|31340.2|31359.1|31339.1|14
1643821740000|2022-02-02 17:09:00|31359.4|31339.4|31359.3|31339.3|31360.1|31340.1|31359.2|31339.2|20
1643821750000|2022-02-02 17:09:10|31359.4|31339.4|31359.3|31339.3|31359.9|31339.9|31359.1|31339.1|15
1643821760000|2022-02-02 17:09:20|31359.4|31339.4|31358.9|31338.9|31373.7|31340|31357.3|31323.5|17
1643821770000|2022-02-02 17:09:30|31358.8|31338.8|31359.1|31339.1|31359.3|31339.3|31358.6|31338.6|17
1643821780000|2022-02-02 17:09:40|31359|31339|31359|31339|31359.1|31339.1|31358.4|31338.4|13
1643821790000|2022-02-02 17:09:50|31358.9|31338.9|31358.8|31338.8|31359.1|31339.1|31358.2|31338.2|17
1643821800000|2022-02-02 17:10:00|31358.9|31338.9|31358.9|31338.9|31374.5|31339.7|31357.7|31324.5|16
1643821810000|2022-02-02 17:10:10|31358.6|31338.6|31359.3|31339.3|31375.6|31339.9|31357.9|31325|23
1643821820000|2022-02-02 17:10:20|31359.4|31339.4|31360.2|31340.2|31360.8|31340.8|31359.4|31339.4|14
1643821830000|2022-02-02 17:10:30|31360.4|31340.4|31376.7|31326.7|31378.4|31341.5|31360.3|31326.5|18
1643821840000|2022-02-02 17:10:40|31377|31327|31361.7|31341.7|31377.1|31341.7|31359.9|31326.9|21
1643821850000|2022-02-02 17:10:50|31361.8|31341.8|31361.5|31341.5|31362.4|31342.4|31361|31341|16
1643821860000|2022-02-02 17:11:00|31360|31340|31375.4|31325.4|31375.4|31340.1|31359.7|31325|11
1643821870000|2022-02-02 17:11:10|31375.5|31325.5|31359.7|31339.7|31375.6|31339.7|31358.2|31325.3|17
1643821880000|2022-02-02 17:11:20|31359.9|31339.9|31360.2|31340.2|31360.3|31340.3|31359.6|31339.6|11
1643821890000|2022-02-02 17:11:30|31360|31340|31358.9|31338.9|31360|31340|31358.6|31338.6|8
1643821900000|2022-02-02 17:11:40|31359|31339|31357.1|31337.1|31373.9|31339|31356.9|31323|11
1643821910000|2022-02-02 17:11:50|31357.3|31337.3|31358.4|31338.4|31358.6|31338.6|31357.3|31337.3|11
1643821920000|2022-02-02 17:12:00|31358.5|31338.5|31358.7|31338.7|31358.7|31338.7|31358|31338|13
1643821930000|2022-02-02 17:12:10|31358.9|31338.9|31375.1|31325.1|31376.5|31339.5|31358.9|31325.1|15
1643821940000|2022-02-02 17:12:20|31375.7|31325.7|31361.1|31341.1|31375.7|31341.2|31361|31325.3|16
1643821950000|2022-02-02 17:12:30|31361.4|31341.4|31361.7|31341.7|31361.7|31341.7|31361.3|31341.3|5
1643821960000|2022-02-02 17:12:40|31361.6|31341.6|31361.3|31341.3|31362|31342|31360.9|31340.9|7
1643821970000|2022-02-02 17:12:50|31361.4|31341.4|31362|31342|31362.8|31342.8|31361.4|31341.4|14
1643821980000|2022-02-02 17:13:00|31362.1|31342.1|31361.6|31341.6|31362.8|31342.8|31361.6|31341.6|26
1643821990000|2022-02-02 17:13:10|31361.8|31341.8|31361.6|31341.6|31361.9|31341.9|31361.1|31341.1|15
1643822000000|2022-02-02 17:13:20|31361.7|31341.7|31377.3|31327.3|31377.4|31341.7|31360.8|31326.9|10
1643822010000|2022-02-02 17:13:30|31377.4|31327.4|31378.2|31328.2|31378.2|31328.2|31376.1|31326.1|10
1643822020000|2022-02-02 17:13:40|31378|31328|31377.1|31327.1|31378.2|31328.2|31376.6|31326.6|11
1643822030000|2022-02-02 17:13:50|31377.2|31327.2|31361.9|31341.9|31377.7|31341.9|31361.3|31327.2|11
1643822040000|2022-02-02 17:14:00|31361.8|31341.8|31361.4|31341.4|31362.3|31342.3|31361|31341|14
1643822050000|2022-02-02 17:14:10|31361.6|31341.6|31361.8|31341.8|31362.2|31342.2|31361.1|31341.1|13
1643822060000|2022-02-02 17:14:20|31362|31342|31362.4|31342.4|31362.5|31342.5|31361.8|31341.8|11
1643822070000|2022-02-02 17:14:30|31363.2|31343.2|31360.8|31340.8|31363.4|31343.4|31360.7|31340.7|15
1643822080000|2022-02-02 17:14:40|31361.1|31341.1|31361.5|31341.5|31362.5|31342.5|31361|31341|9
1643822090000|2022-02-02 17:14:50|31361.6|31341.6|31362|31342|31362|31342|31361.1|31341.1|9
1643822100000|2022-02-02 17:15:00|31361.8|31341.8|31360.7|31340.7|31376.9|31341.8|31360.5|31326.8|10
1643822110000|2022-02-02 17:15:10|31360.8|31340.8|31376.2|31326.2|31377.1|31341.5|31360.8|31325.2|16
1643822120000|2022-02-02 17:15:20|31376|31326|31376.1|31326.1|31376.6|31338.6|31358.6|31325.7|15
1643822130000|2022-02-02 17:15:30|31376.2|31326.2|31360.5|31340.5|31376.2|31341.1|31360|31324.1|16
1643822140000|2022-02-02 17:15:40|31359.9|31339.9|31372.1|31322.1|31372.6|31339.9|31357.1|31321.3|26
1643822150000|2022-02-02 17:15:50|31370.9|31320.9|31355.3|31335.3|31371.6|31336.2|31355.2|31320.4|21
1643822160000|2022-02-02 17:16:00|31356.2|31336.2|31354.1|31334.1|31356.2|31336.2|31354|31334|13
1643822170000|2022-02-02 17:16:10|31354|31334|31353.8|31333.8|31354.1|31334.1|31353.6|31333.6|14
1643822180000|2022-02-02 17:16:20|31353.4|31333.4|31351.3|31331.3|31353.7|31333.7|31351.2|31331.2|24
1643822190000|2022-02-02 17:16:30|31351.7|31331.7|31366|31316|31367.5|31332.2|31351.3|31316|19
1643822200000|2022-02-02 17:16:40|31365.9|31315.9|31366.2|31316.2|31366.8|31316.8|31365.6|31315.6|15
1643822210000|2022-02-02 17:16:50|31366|31316|31366|31316|31366.6|31316.6|31366|31316|13
1643822220000|2022-02-02 17:17:00|31366.1|31316.1|31347.6|31327.6|31366.1|31327.6|31344.4|31312.7|14
1643822230000|2022-02-02 17:17:10|31348.6|31328.6|31349.2|31329.2|31349.6|31329.6|31347.3|31327.3|24
1643822240000|2022-02-02 17:17:20|31349.5|31329.5|31349.7|31329.7|31349.7|31329.7|31348.3|31328.3|20
1643822250000|2022-02-02 17:17:30|31349.6|31329.6|31348.9|31328.9|31350.2|31330.2|31348.5|31328.5|23
1643822260000|2022-02-02 17:17:40|31348.7|31328.7|31352.2|31332.2|31352.3|31332.3|31348.7|31328.7|17
1643822270000|2022-02-02 17:17:50|31352.3|31332.3|31353.2|31333.2|31353.2|31333.2|31351|31331|10
1643822280000|2022-02-02 17:18:00|31353.1|31333.1|31353.8|31333.8|31354.9|31334.9|31352.7|31332.7|17
1643822290000|2022-02-02 17:18:10|31353.6|31333.6|31355.8|31335.8|31356.5|31336.5|31353.4|31333.4|13
1643822300000|2022-02-02 17:18:20|31356.2|31336.2|31371.8|31321.8|31372|31336.2|31355.7|31321.3|12
1643822310000|2022-02-02 17:18:30|31371.3|31321.3|31368|31318|31371.9|31321.9|31368|31318|14
1643822320000|2022-02-02 17:18:40|31368.2|31318.2|31371.6|31321.6|31371.6|31321.6|31368.2|31318.2|15
1643822330000|2022-02-02 17:18:50|31371.4|31321.4|31368.5|31318.5|31372.4|31322.4|31367.3|31317.3|16
1643822340000|2022-02-02 17:19:00|31352.8|31332.8|31367.3|31317.3|31368.2|31332.8|31352.3|31317.3|16
1643822350000|2022-02-02 17:19:10|31367.6|31317.6|31367.8|31317.8|31367.9|31317.9|31367.3|31317.3|10
1643822360000|2022-02-02 17:19:20|31367.2|31317.2|31366.8|31316.8|31367.2|31317.2|31366.2|31316.2|14
1643822370000|2022-02-02 17:19:30|31367.3|31317.3|31368.7|31318.7|31368.9|31332.7|31351.2|31317|20
1643822380000|2022-02-02 17:19:40|31368|31318|31370.4|31320.4|31371|31334.7|31354.7|31318|19
1643822390000|2022-02-02 17:19:50|31370.9|31320.9|31370.3|31320.3|31371.3|31321.3|31369.4|31319.4|16
1643822400000|2022-02-02 17:20:00|31370.2|31320.2|31370.9|31320.9|31371.4|31321.4|31370|31320|17
1643822410000|2022-02-02 17:20:10|31371|31321|31371.3|31321.3|31371.5|31321.5|31370.2|31320.2|11
1643822420000|2022-02-02 17:20:20|31371.2|31321.2|31371.1|31321.1|31371.6|31321.6|31370.9|31320.9|9
1643822430000|2022-02-02 17:20:30|31372.4|31322.4|31372.6|31322.6|31373.1|31336.3|31356.2|31321.9|15
1643822440000|2022-02-02 17:20:40|31373.3|31323.3|31357.4|31337.4|31373.3|31337.6|31356.5|31323.3|15
1643822450000|2022-02-02 17:20:50|31357.1|31337.1|31372.4|31322.4|31374.7|31337.5|31356.6|31321.6|26
1643822460000|2022-02-02 17:21:00|31372.6|31322.6|31372.1|31322.1|31373.4|31323.4|31372.1|31322.1|17
1643822470000|2022-02-02 17:21:10|31372.5|31322.5|31371.2|31321.2|31372.5|31322.5|31369.6|31319.6|14
1643822480000|2022-02-02 17:21:20|31369.9|31319.9|31370.5|31320.5|31370.6|31320.6|31369.5|31319.5|22
1643822490000|2022-02-02 17:21:30|31370.2|31320.2|31369.5|31319.5|31370.3|31320.3|31369.5|31319.5|10
1643822500000|2022-02-02 17:21:40|31369.4|31319.4|31369|31319|31369.8|31319.8|31368.7|31318.7|17
1643822510000|2022-02-02 17:21:50|31368.6|31318.6|31371.5|31321.5|31372|31334.4|31353.9|31318.6|13
1643822520000|2022-02-02 17:22:00|31371.4|31321.4|31370|31320|31371.4|31321.4|31369.3|31319.3|17
1643822530000|2022-02-02 17:22:10|31370.1|31320.1|31370|31320|31370.3|31320.3|31369.1|31319.1|17
1643822540000|2022-02-02 17:22:20|31369.2|31319.2|31368.6|31318.6|31369.9|31319.9|31368.4|31318.4|13
1643822550000|2022-02-02 17:22:30|31369.1|31319.1|31356.1|31336.1|31369.1|31336.1|31353.4|31318.9|20
1643822560000|2022-02-02 17:22:40|31354.9|31334.9|31354.8|31334.8|31356.1|31336.1|31353.1|31333.1|19
1643822570000|2022-02-02 17:22:50|31354.4|31334.4|31354.5|31334.5|31356|31336|31354.4|31334.4|13
1643822580000|2022-02-02 17:23:00|31354.8|31334.8|31357.3|31337.3|31371.6|31337.5|31354.5|31320|17
1643822590000|2022-02-02 17:23:10|31373.1|31323.1|31371.4|31321.4|31373.7|31323.7|31371|31321|15
1643822600000|2022-02-02 17:23:20|31371.3|31321.3|31371.7|31321.7|31372.2|31322.2|31370.9|31320.9|17
1643822610000|2022-02-02 17:23:30|31372.3|31322.3|31371.4|31321.4|31372.8|31337.3|31357.3|31319.1|14
1643822620000|2022-02-02 17:23:40|31373.3|31323.3|31370.2|31320.2|31373.3|31323.3|31370.2|31320.2|21
1643822630000|2022-02-02 17:23:50|31370|31320|31354.4|31334.4|31371.7|31335|31354.4|31317.4|19
1643822640000|2022-02-02 17:24:00|31354.5|31334.5|31368.7|31318.7|31369.5|31334.5|31353.9|31318.7|15
1643822650000|2022-02-02 17:24:10|31368.9|31318.9|31369.2|31319.2|31369.2|31319.2|31368.4|31318.4|16
1643822660000|2022-02-02 17:24:20|31352.7|31332.7|31369.1|31319.1|31370.7|31336.2|31351.6|31319.1|17
1643822670000|2022-02-02 17:24:30|31369.2|31319.2|31370.9|31320.9|31371.4|31335.4|31355.4|31319.2|23
1643822680000|2022-02-02 17:24:40|31370.6|31320.6|31370|31320|31370.7|31320.7|31368.9|31318.9|21
1643822690000|2022-02-02 17:24:50|31370.1|31320.1|31368.7|31318.7|31370.5|31333.1|31352.2|31317.4|18
1643822700000|2022-02-02 17:25:00|31367.6|31317.6|31367.1|31317.1|31368.7|31331.6|31351.1|31316.3|17
1643822710000|2022-02-02 17:25:10|31368|31318|31349.6|31329.6|31368|31330.6|31348.9|31318|22
1643822720000|2022-02-02 17:25:20|31349.4|31329.4|31348|31328|31365.1|31329.7|31347.8|31313|16
1643822730000|2022-02-02 17:25:30|31348.7|31328.7|31347.6|31327.6|31364.7|31330.1|31347.2|31314.6|17
1643822740000|2022-02-02 17:25:40|31347.8|31327.8|31348|31328|31348.5|31328.5|31347.5|31327.5|10
1643822750000|2022-02-02 17:25:50|31348.6|31328.6|31350.4|31330.4|31350.4|31330.4|31348.5|31328.5|15
1643822760000|2022-02-02 17:26:00|31350.5|31330.5|31350.3|31330.3|31350.6|31330.6|31350.1|31330.1|9
1643822770000|2022-02-02 17:26:10|31352.1|31332.1|31351.6|31331.6|31352.3|31332.3|31350.6|31330.6|16
1643822780000|2022-02-02 17:26:20|31351.3|31331.3|31350.6|31330.6|31351.9|31331.9|31350.6|31330.6|8
1643822790000|2022-02-02 17:26:30|31351|31331|31365.4|31315.4|31366.5|31331|31351|31314.7|8
1643822800000|2022-02-02 17:26:40|31365.3|31315.3|31362.9|31312.9|31365.8|31315.8|31361.7|31311.7|16
1643822810000|2022-02-02 17:26:50|31362.8|31312.8|31363.5|31313.5|31363.7|31313.7|31362.6|31312.6|13
1643822820000|2022-02-02 17:27:00|31363.2|31313.2|31363.2|31313.2|31364.9|31314.9|31362.9|31312.9|18
1643822830000|2022-02-02 17:27:10|31363|31313|31349.3|31329.3|31363.1|31329.4|31347.6|31313|14
1643822840000|2022-02-02 17:27:20|31348.9|31328.9|31365.7|31315.7|31365.7|31331.7|31348.5|31313.6|11
1643822850000|2022-02-02 17:27:30|31365.4|31315.4|31365.9|31315.9|31366.2|31316.2|31364.2|31314.2|11
1643822860000|2022-02-02 17:27:40|31366.1|31316.1|31366.2|31316.2|31366.5|31316.5|31365.3|31315.3|13
1643822870000|2022-02-02 17:27:50|31366.3|31316.3|31367.7|31317.7|31367.7|31317.7|31366.3|31316.3|14
1643822880000|2022-02-02 17:28:00|31367.4|31317.4|31351|31331|31367.7|31331.3|31351|31315.7|21
1643822890000|2022-02-02 17:28:10|31350.8|31330.8|31364.8|31314.8|31366.8|31331.6|31347.7|31314.8|18
1643822900000|2022-02-02 17:28:20|31366|31316|31363.6|31313.6|31366.6|31316.6|31363.6|31313.6|24
1643822910000|2022-02-02 17:28:30|31363.4|31313.4|31362.8|31312.8|31364.7|31314.7|31361.1|31311.1|20
1643822920000|2022-02-02 17:28:40|31363.4|31313.4|31362.4|31312.4|31363.8|31313.8|31362.3|31312.3|20
1643822930000|2022-02-02 17:28:50|31362.6|31312.6|31362.3|31312.3|31363.2|31313.2|31362.3|31312.3|15
1643822940000|2022-02-02 17:29:00|31362.4|31312.4|31348.4|31328.4|31364.1|31328.4|31348.4|31312.4|10
1643822950000|2022-02-02 17:29:10|31348.5|31328.5|31364.2|31314.2|31364.7|31329.5|31348.4|31314|12
1643822960000|2022-02-02 17:29:20|31364.1|31314.1|31364.1|31314.1|31364.6|31314.6|31363.9|31313.9|12
1643822970000|2022-02-02 17:29:30|31364|31314|31363.7|31313.7|31364.6|31314.6|31363.7|31313.7|7
1643822980000|2022-02-02 17:29:40|31363.6|31313.6|31364.2|31314.2|31364.3|31314.3|31363.6|31313.6|6
1643822990000|2022-02-02 17:29:50|31363.8|31313.8|31347.7|31327.7|31364|31328.3|31347.7|31313.6|13
1643823000000|2022-02-02 17:30:00|31347.8|31327.8|31365.3|31315.3|31366|31330.1|31347.8|31314.1|19
1643823010000|2022-02-02 17:30:10|31365|31315|31364.2|31314.2|31366.4|31330|31349.1|31313.2|24
1643823020000|2022-02-02 17:30:20|31364.3|31314.3|31364.3|31314.3|31365.1|31315.1|31364|31314|13
1643823030000|2022-02-02 17:30:30|31364.6|31314.6|31362.9|31312.9|31364.9|31314.9|31362.9|31312.9|13
1643823040000|2022-02-02 17:30:40|31362.7|31312.7|31350.4|31330.4|31362.7|31330.4|31348.6|31312.7|14
1643823050000|2022-02-02 17:30:50|31349.9|31329.9|31350.1|31330.1|31350.3|31330.3|31348.7|31328.7|16
1643823060000|2022-02-02 17:31:00|31350.3|31330.3|31351.1|31331.1|31351.1|31331.1|31348.9|31328.9|14
1643823070000|2022-02-02 17:31:10|31365.6|31315.6|31350.1|31330.1|31365.8|31330.2|31348.9|31315.6|14
1643823080000|2022-02-02 17:31:20|31350|31330|31350.6|31330.6|31350.6|31330.6|31350|31330|6
1643823090000|2022-02-02 17:31:30|31350.3|31330.3|31349.8|31329.8|31351.3|31331.3|31349.7|31329.7|12
1643823100000|2022-02-02 17:31:40|31350.2|31330.2|31351.2|31331.2|31351.7|31331.7|31350.2|31330.2|10
1643823110000|2022-02-02 17:31:50|31351.7|31331.7|31350.8|31330.8|31366.4|31331.8|31350.7|31316.3|9
1643823120000|2022-02-02 17:32:00|31350.7|31330.7|31351.1|31331.1|31351.4|31331.4|31350.5|31330.5|8
1643823130000|2022-02-02 17:32:10|31350.3|31330.3|31350.2|31330.2|31350.3|31330.3|31349.2|31329.2|13
1643823140000|2022-02-02 17:32:20|31349.9|31329.9|31352.2|31332.2|31352.2|31332.2|31349.9|31329.9|11
1643823150000|2022-02-02 17:32:30|31352.3|31332.3|31367.8|31317.8|31369.1|31333.1|31351.3|31317.8|13
1643823160000|2022-02-02 17:32:40|31369.2|31319.2|31370.1|31320.1|31370.1|31331.5|31348.2|31318.6|17
1643823170000|2022-02-02 17:32:50|31369.8|31319.8|31369.7|31319.7|31370.5|31320.5|31369.2|31319.2|11
1643823180000|2022-02-02 17:33:00|31369.5|31319.5|31355.7|31335.7|31370.4|31336.1|31355.2|31319.3|18
1643823190000|2022-02-02 17:33:10|31355.5|31335.5|31353.9|31333.9|31355.5|31335.5|31353.7|31333.7|11
1643823200000|2022-02-02 17:33:20|31353.2|31333.2|31352.5|31332.5|31353.7|31333.7|31352|31332|15
1643823210000|2022-02-02 17:33:30|31352.6|31332.6|31352.1|31332.1|31352.6|31332.6|31352.1|31332.1|5
1643823220000|2022-02-02 17:33:40|31352.3|31332.3|31367.9|31317.9|31368.3|31332.8|31352.3|31317.6|17
1643823230000|2022-02-02 17:33:50|31367.4|31317.4|31352.8|31332.8|31367.9|31332.8|31352.2|31316.9|15
1643823240000|2022-02-02 17:34:00|31368.1|31318.1|31367.6|31317.6|31368.4|31318.4|31366.8|31316.8|25
1643823250000|2022-02-02 17:34:10|31367.7|31317.7|31351.1|31331.1|31368.8|31332|31350.3|31316.2|27
1643823260000|2022-02-02 17:34:20|31351|31331|31366.9|31316.9|31368.9|31331.5|31351|31316.1|23
1643823270000|2022-02-02 17:34:30|31352.1|31332.1|31365.5|31315.5|31366.1|31332.1|31349.9|31314.6|16
1643823280000|2022-02-02 17:34:40|31365.4|31315.4|31365.1|31315.1|31366.2|31316.2|31364.7|31314.7|23
1643823290000|2022-02-02 17:34:50|31365|31315|31364.7|31314.7|31365.8|31315.8|31364.1|31314.1|22
1643823300000|2022-02-02 17:35:00|31365.8|31315.8|31366|31316|31366.3|31316.3|31364.3|31314.3|25
1643823310000|2022-02-02 17:35:10|31366.1|31316.1|31357.1|31307.1|31366.1|31316.1|31356.7|31306.7|27
1643823320000|2022-02-02 17:35:20|31356.9|31306.9|31360.8|31310.8|31362.6|31326.3|31341.7|31306.9|32
1643823330000|2022-02-02 17:35:30|31360.7|31310.7|31361.3|31311.3|31361.9|31311.9|31360|31310|24
1643823340000|2022-02-02 17:35:40|31361|31311|31361|31311|31361.5|31311.5|31360.8|31310.8|16
1643823350000|2022-02-02 17:35:50|31360.6|31310.6|31345.6|31325.6|31362.1|31326.7|31344.7|31310.1|21
1643823360000|2022-02-02 17:36:00|31345.8|31325.8|31358.9|31308.9|31359.2|31326.9|31343.5|31308.3|24
1643823370000|2022-02-02 17:36:10|31358.7|31308.7|31358.7|31308.7|31359.7|31309.7|31358.7|31308.7|14
1643823380000|2022-02-02 17:36:20|31359.8|31309.8|31359.1|31309.1|31359.8|31309.8|31357.3|31307.3|25
1643823390000|2022-02-02 17:36:30|31358.9|31308.9|31344.6|31324.6|31359.6|31325.1|31344.2|31308.9|12
1643823400000|2022-02-02 17:36:40|31344.5|31324.5|31344.3|31324.3|31345.5|31325.5|31344.1|31324.1|19
1643823410000|2022-02-02 17:36:50|31344.5|31324.5|31359.8|31309.8|31359.8|31324.9|31344.5|31309.6|9
1643823420000|2022-02-02 17:37:00|31359.6|31309.6|31360.7|31310.7|31360.7|31310.7|31359.1|31309.1|19
1643823430000|2022-02-02 17:37:10|31359.6|31309.6|31359.9|31309.9|31360.7|31310.7|31359.4|31309.4|17
1643823440000|2022-02-02 17:37:20|31359.5|31309.5|31345.7|31325.7|31360.5|31325.7|31345.5|31309.5|9
1643823450000|2022-02-02 17:37:30|31345.6|31325.6|31348.4|31328.4|31362.8|31328.5|31345.4|31311.2|18
1643823460000|2022-02-02 17:37:40|31348|31328|31347.5|31327.5|31363.9|31328.6|31347.3|31313.4|16
1643823470000|2022-02-02 17:37:50|31347.7|31327.7|31347.6|31327.6|31347.7|31327.7|31346.8|31326.8|18
1643823480000|2022-02-02 17:38:00|31347.8|31327.8|31346.9|31326.9|31347.8|31327.8|31346.9|31326.9|18
1643823490000|2022-02-02 17:38:10|31347|31327|31346.5|31326.5|31347.7|31327.7|31346.3|31326.3|18
1643823500000|2022-02-02 17:38:20|31346.4|31326.4|31360.3|31310.3|31361.6|31327.9|31345.2|31310|26
1643823510000|2022-02-02 17:38:30|31360.7|31310.7|31346.2|31326.2|31360.7|31326.8|31345.7|31310|25
1643823520000|2022-02-02 17:38:40|31346.1|31326.1|31346.8|31326.8|31347.4|31327.4|31346|31326|21
1643823530000|2022-02-02 17:38:50|31347.2|31327.2|31345.1|31325.1|31347.4|31327.4|31345.1|31325.1|17
1643823540000|2022-02-02 17:39:00|31345.8|31325.8|31345.3|31325.3|31362.9|31327.6|31343.8|31311|22
1643823550000|2022-02-02 17:39:10|31345.1|31325.1|31345.8|31325.8|31346|31326|31345.1|31325.1|22
1643823560000|2022-02-02 17:39:20|31345.9|31325.9|31344.7|31324.7|31346.4|31326.4|31344.7|31324.7|15
1643823570000|2022-02-02 17:39:30|31345.4|31325.4|31344.8|31324.8|31347.5|31327.5|31344.7|31324.7|20
1643823580000|2022-02-02 17:39:40|31344.5|31324.5|31345.3|31325.3|31345.7|31325.7|31344.5|31324.5|11
1643823590000|2022-02-02 17:39:50|31345.6|31325.6|31345.3|31325.3|31346.1|31326.1|31345.3|31325.3|16
1643823600000|2022-02-02 17:40:00|31345.7|31325.7|31343.5|31323.5|31346.9|31326.9|31343.5|31323.5|26
1643823610000|2022-02-02 17:40:10|31343.3|31323.3|31344.3|31324.3|31346.2|31326.2|31343.3|31323.3|26
1643823620000|2022-02-02 17:40:20|31344.7|31324.7|31341.7|31321.7|31357.9|31325.5|31341.7|31307.9|32
1643823630000|2022-02-02 17:40:30|31342.5|31322.5|31342.2|31322.2|31342.6|31322.6|31341.3|31321.3|18
1643823640000|2022-02-02 17:40:40|31342.4|31322.4|31342.3|31322.3|31342.4|31322.4|31341.8|31321.8|11
1643823650000|2022-02-02 17:40:50|31342.2|31322.2|31342.2|31322.2|31342.5|31322.5|31342.2|31322.2|14
1643823660000|2022-02-02 17:41:00|31342|31322|31341.5|31321.5|31342.1|31322.1|31341.2|31321.2|13
1643823670000|2022-02-02 17:41:10|31341.3|31321.3|31338.5|31318.5|31341.7|31321.7|31338.5|31318.5|12
1643823680000|2022-02-02 17:41:20|31341.2|31321.2|31353.6|31303.6|31356.7|31321.9|31339.9|31303.6|20
1643823690000|2022-02-02 17:41:30|31353.7|31303.7|31338.7|31318.7|31353.7|31318.8|31338.3|31303.7|10
1643823700000|2022-02-02 17:41:40|31338.3|31318.3|31339.1|31319.1|31339.3|31319.3|31338.3|31318.3|11
1643823710000|2022-02-02 17:41:50|31339|31319|31338.6|31318.6|31354.7|31319|31338.6|31302.8|15
1643823720000|2022-02-02 17:42:00|31339.1|31319.1|31339.7|31319.7|31354.4|31319.7|31338.9|31304.4|8
1643823730000|2022-02-02 17:42:10|31339.5|31319.5|31340.1|31320.1|31340.4|31320.4|31338.7|31318.7|13
1643823740000|2022-02-02 17:42:20|31339.5|31319.5|31340.1|31320.1|31340.1|31320.1|31338.5|31318.5|13
1643823750000|2022-02-02 17:42:30|31342.1|31322.1|31341.5|31321.5|31357.9|31322.1|31340.7|31304.7|26
1643823760000|2022-02-02 17:42:40|31341.6|31321.6|31341.6|31321.6|31342.2|31322.2|31340.1|31320.1|14
1643823770000|2022-02-02 17:42:50|31341.5|31321.5|31339|31319|31341.8|31321.8|31338.9|31318.9|13
1643823780000|2022-02-02 17:43:00|31339.2|31319.2|31339.3|31319.3|31339.7|31319.7|31339|31319|18
1643823790000|2022-02-02 17:43:10|31339.1|31319.1|31339.5|31319.5|31339.7|31319.7|31339.1|31319.1|11
1643823800000|2022-02-02 17:43:20|31339.3|31319.3|31338.8|31318.8|31339.5|31319.5|31338.3|31318.3|12
1643823810000|2022-02-02 17:43:30|31339.5|31319.5|31339.8|31319.8|31339.9|31319.9|31339.3|31319.3|13
1643823820000|2022-02-02 17:43:40|31339.7|31319.7|31339.8|31319.8|31339.9|31319.9|31339.6|31319.6|9
1643823830000|2022-02-02 17:43:50|31339.7|31319.7|31339.8|31319.8|31340|31320|31339.7|31319.7|9
1643823840000|2022-02-02 17:44:00|31339.7|31319.7|31339.8|31319.8|31339.8|31319.8|31339.5|31319.5|5
1643823850000|2022-02-02 17:44:10|31339.7|31319.7|31339.4|31319.4|31339.8|31319.8|31339.3|31319.3|7
1643823860000|2022-02-02 17:44:20|31339.5|31319.5|31339.6|31319.6|31339.9|31319.9|31339.3|31319.3|11
1643823870000|2022-02-02 17:44:30|31339.5|31319.5|31339.6|31319.6|31339.8|31319.8|31339.4|31319.4|8
1643823880000|2022-02-02 17:44:40|31339.7|31319.7|31338.9|31318.9|31339.7|31319.7|31338.8|31318.8|8
1643823890000|2022-02-02 17:44:50|31338.8|31318.8|31340.3|31320.3|31354.6|31320.3|31338.4|31304.6|14
1643823900000|2022-02-02 17:45:00|31340.1|31320.1|31339.6|31319.6|31340.1|31320.1|31339.5|31319.5|9
1643823910000|2022-02-02 17:45:10|31339.2|31319.2|31339.2|31319.2|31339.2|31319.2|31338.9|31318.9|11
1643823920000|2022-02-02 17:45:20|31339.3|31319.3|31339.3|31319.3|31339.6|31319.6|31339|31319|13
1643823930000|2022-02-02 17:45:30|31339.4|31319.4|31338.9|31318.9|31339.5|31319.5|31338.9|31318.9|11
1643823940000|2022-02-02 17:45:40|31339.2|31319.2|31339.3|31319.3|31339.5|31319.5|31338.9|31318.9|14
1643823950000|2022-02-02 17:45:50|31339.2|31319.2|31354.6|31304.6|31354.6|31319.6|31338.6|31304.6|11
1643823960000|2022-02-02 17:46:00|31354.7|31304.7|31354.5|31304.5|31354.7|31304.7|31354.5|31304.5|5
1643823970000|2022-02-02 17:46:10|31354.6|31304.6|31339.3|31319.3|31354.7|31319.3|31339.3|31304.5|5
1643823980000|2022-02-02 17:46:20|31339.6|31319.6|31347.3|31297.3|31348.3|31320.4|31339.6|31297.3|18
1643823990000|2022-02-02 17:46:30|31347|31297|31346.6|31296.6|31348.8|31313.9|31331.2|31295.9|29
1643824000000|2022-02-02 17:46:40|31346.7|31296.7|31348.2|31298.2|31348.3|31311.8|31330.8|31296.3|24
1643824010000|2022-02-02 17:46:50|31348.7|31298.7|31348.9|31298.9|31349.6|31299.6|31347.4|31297.4|17
1643824020000|2022-02-02 17:47:00|31348.3|31298.3|31348.9|31298.9|31348.9|31298.9|31348.2|31298.2|6
1643824030000|2022-02-02 17:47:10|31332.3|31312.3|31334.8|31314.8|31335.1|31315.1|31332.3|31312.3|12
1643824040000|2022-02-02 17:47:20|31333.8|31313.8|31333.4|31313.4|31334.2|31314.2|31332.3|31312.3|10
1643824050000|2022-02-02 17:47:30|31333.3|31313.3|31334.9|31314.9|31350|31314.9|31330.4|31298|19
1643824060000|2022-02-02 17:47:40|31332.8|31312.8|31332.7|31312.7|31349.4|31312.8|31329.7|31297.1|12
1643824070000|2022-02-02 17:47:50|31333|31313|31347|31297|31347.1|31313|31330.2|31293.8|16
1643824080000|2022-02-02 17:48:00|31347.3|31297.3|31346|31296|31348.2|31298.2|31345.4|31295.4|11
1643824090000|2022-02-02 17:48:10|31346.3|31296.3|31333.5|31313.5|31347.1|31313.5|31330.6|31295.4|20
1643824100000|2022-02-02 17:48:20|31333.4|31313.4|31332.7|31312.7|31348.2|31314.3|31332.7|31296.5|18
1643824110000|2022-02-02 17:48:30|31332.9|31312.9|31346.7|31296.7|31348.6|31313.3|31331.2|31296|24
1643824120000|2022-02-02 17:48:40|31346.4|31296.4|31332.2|31312.2|31347|31312.2|31331.2|31296.4|22
1643824130000|2022-02-02 17:48:50|31346.4|31296.4|31348.1|31298.1|31348.2|31313.3|31331.9|31296|25
1643824140000|2022-02-02 17:49:00|31347.9|31297.9|31347.6|31297.6|31348.9|31314.1|31334.1|31297.5|23
1643824150000|2022-02-02 17:49:10|31347.7|31297.7|31347.8|31297.8|31348.3|31312.6|31332.6|31297.1|18
1643824160000|2022-02-02 17:49:20|31347.6|31297.6|31332.9|31312.9|31347.9|31313.1|31331.1|31297.5|18
1643824170000|2022-02-02 17:49:30|31333|31313|31332|31312|31347.7|31313.1|31331.4|31296.8|20
1643824180000|2022-02-02 17:49:40|31331.6|31311.6|31343.6|31293.6|31346.4|31312.5|31327.8|31292.9|23
1643824190000|2022-02-02 17:49:50|31341.3|31291.3|31341.9|31291.9|31343.3|31306.4|31326.4|31291.2|26
1643824200000|2022-02-02 17:50:00|31342.9|31292.9|31343.3|31293.3|31345.4|31307.5|31325.2|31289.8|33
1643824210000|2022-02-02 17:50:10|31326.4|31306.4|31341.4|31291.4|31343.6|31308.2|31326.4|31287.9|29
1643824220000|2022-02-02 17:50:20|31340.9|31290.9|31325.9|31305.9|31341.8|31305.9|31325.9|31289.1|20
1643824230000|2022-02-02 17:50:30|31325.5|31305.5|31324.8|31304.8|31342.4|31306.8|31324.5|31290.3|23
1643824240000|2022-02-02 17:50:40|31325.2|31305.2|31339.1|31289.1|31341.4|31305.7|31324.7|31289.1|23
1643824250000|2022-02-02 17:50:50|31339.8|31289.8|31324.7|31304.7|31339.8|31307.1|31324.3|31289.8|14
1643824260000|2022-02-02 17:51:00|31325.1|31305.1|31324.9|31304.9|31340.7|31306.2|31324.1|31289.6|24
1643824270000|2022-02-02 17:51:10|31324.8|31304.8|31324.9|31304.9|31341.7|31306|31324.3|31289.2|24
1643824280000|2022-02-02 17:51:20|31325|31305|31341.7|31291.7|31341.8|31305.3|31325|31289.6|22
1643824290000|2022-02-02 17:51:30|31341.1|31291.1|31342.4|31292.4|31345|31295|31341|31291|14
1643824300000|2022-02-02 17:51:40|31343.1|31293.1|31342.6|31292.6|31343.7|31293.7|31342.1|31292.1|10
1643824310000|2022-02-02 17:51:50|31342.8|31292.8|31341.7|31291.7|31343.1|31293.1|31341.6|31291.6|16
1643824320000|2022-02-02 17:52:00|31343.1|31293.1|31342.4|31292.4|31343.7|31293.7|31341.8|31291.8|17
1643824330000|2022-02-02 17:52:10|31341.9|31291.9|31342.6|31292.6|31343.8|31293.8|31341.2|31291.2|13
1643824340000|2022-02-02 17:52:20|31343.1|31293.1|31344.7|31294.7|31345.8|31295.8|31342.7|31292.7|29
1643824350000|2022-02-02 17:52:30|31344.8|31294.8|31344|31294|31344.8|31294.8|31343.6|31293.6|21
1643824360000|2022-02-02 17:52:40|31344.2|31294.2|31342.3|31292.3|31344.4|31294.4|31342.1|31292.1|20
1643824370000|2022-02-02 17:52:50|31343.1|31293.1|31343.1|31293.1|31344.9|31308.8|31326.9|31292.5|23
1643824380000|2022-02-02 17:53:00|31342.8|31292.8|31346.9|31296.9|31348.2|31298.2|31342.8|31292.8|28
1643824390000|2022-02-02 17:53:10|31345.3|31295.3|31346.4|31296.4|31346.8|31296.8|31344.5|31294.5|23
1643824400000|2022-02-02 17:53:20|31346.5|31296.5|31344.7|31294.7|31346.5|31296.5|31343.6|31293.6|23
1643824410000|2022-02-02 17:53:30|31345.3|31295.3|31344.5|31294.5|31345.3|31295.3|31343.9|31293.9|12
1643824420000|2022-02-02 17:53:40|31343.8|31293.8|31345.6|31295.6|31345.7|31295.7|31343.2|31293.2|21
1643824430000|2022-02-02 17:53:50|31345.1|31295.1|31343.6|31293.6|31345.7|31295.7|31342.9|31292.9|17
1643824440000|2022-02-02 17:54:00|31343.4|31293.4|31347|31297|31347.1|31297.1|31343|31293|19
1643824450000|2022-02-02 17:54:10|31345.3|31295.3|31345.8|31295.8|31346.6|31296.6|31343.3|31293.3|22
1643824460000|2022-02-02 17:54:20|31342.8|31292.8|31343.5|31293.5|31345.5|31295.5|31342.8|31292.8|19
1643824470000|2022-02-02 17:54:30|31343.2|31293.2|31343.6|31293.6|31344.1|31294.1|31342.9|31292.9|22
1643824480000|2022-02-02 17:54:40|31343.5|31293.5|31342.1|31292.1|31344.7|31307.9|31327.9|31292|20
1643824490000|2022-02-02 17:54:50|31341.8|31291.8|31341.1|31291.1|31343.6|31293.6|31341|31291|20
1643824500000|2022-02-02 17:55:00|31342.8|31292.8|31342.4|31292.4|31343.1|31293.1|31341.2|31291.2|22
1643824510000|2022-02-02 17:55:10|31341.8|31291.8|31341.6|31291.6|31342.3|31292.3|31341|31291|25
1643824520000|2022-02-02 17:55:20|31341.2|31291.2|31341.9|31291.9|31343|31293|31341.2|31291.2|20
1643824530000|2022-02-02 17:55:30|31342.4|31292.4|31324.7|31304.7|31342.4|31305.7|31324.6|31288.7|22
1643824540000|2022-02-02 17:55:40|31325|31305|31324.4|31304.4|31342.2|31305.5|31323.5|31289.1|24
1643824550000|2022-02-02 17:55:50|31325|31305|31341|31291|31341.6|31307.1|31324.9|31289|21
1643824560000|2022-02-02 17:56:00|31338.9|31288.9|31338.7|31288.7|31340.9|31290.9|31338.4|31288.4|23
1643824570000|2022-02-02 17:56:10|31339.2|31289.2|31338.2|31288.2|31339.4|31289.4|31338.1|31288.1|22
1643824580000|2022-02-02 17:56:20|31338.7|31288.7|31338|31288|31339.4|31289.4|31337.8|31287.8|13
1643824590000|2022-02-02 17:56:30|31337.9|31287.9|31337.2|31287.2|31338.4|31288.4|31336.8|31286.8|20
1643824600000|2022-02-02 17:56:40|31337.8|31287.8|31336.8|31286.8|31337.8|31287.8|31336.7|31286.7|10
1643824610000|2022-02-02 17:56:50|31336.4|31286.4|31338.2|31288.2|31338.2|31288.2|31336.4|31286.4|19
1643824620000|2022-02-02 17:57:00|31338.3|31288.3|31335.7|31285.7|31338.3|31303.2|31319.6|31285.2|30
1643824630000|2022-02-02 17:57:10|31335.8|31285.8|31321.8|31301.8|31335.8|31301.8|31320.1|31284.4|21
1643824640000|2022-02-02 17:57:20|31321.3|31301.3|31318.6|31298.6|31321.3|31301.3|31318.4|31298.4|22
1643824650000|2022-02-02 17:57:30|31318.4|31298.4|31335.7|31285.7|31335.7|31302.4|31317.9|31285.6|26
1643824660000|2022-02-02 17:57:40|31335.9|31285.9|31339.7|31289.7|31340.3|31300.9|31320.1|31285.6|27
1643824670000|2022-02-02 17:57:50|31339.9|31289.9|31338.8|31288.8|31339.9|31289.9|31337.2|31287.2|27
1643824680000|2022-02-02 17:58:00|31338.6|31288.6|31338.2|31288.2|31339.3|31289.3|31338.1|31288.1|17
1643824690000|2022-02-02 17:58:10|31338.7|31288.7|31342.2|31292.2|31342.2|31304.9|31322.6|31287.9|18
1643824700000|2022-02-02 17:58:20|31342.6|31292.6|31341.3|31291.3|31344.6|31294.6|31339.6|31289.6|24
1643824710000|2022-02-02 17:58:30|31341.7|31291.7|31340.9|31290.9|31341.7|31291.7|31340.4|31290.4|13
1643824720000|2022-02-02 17:58:40|31341|31291|31342.9|31292.9|31342.9|31292.9|31340.1|31290.1|21
1643824730000|2022-02-02 17:58:50|31342.2|31292.2|31343.4|31293.4|31343.6|31293.6|31340.8|31290.8|25
1643824740000|2022-02-02 17:59:00|31343.1|31293.1|31343.5|31293.5|31343.7|31293.7|31340.7|31290.7|24
1643824750000|2022-02-02 17:59:10|31343.8|31293.8|31342.8|31292.8|31344.2|31294.2|31342.1|31292.1|26
1643824760000|2022-02-02 17:59:20|31342.9|31292.9|31340.5|31290.5|31342.9|31292.9|31339.5|31289.5|23
1643824770000|2022-02-02 17:59:30|31340|31290|31338.5|31288.5|31341.3|31304.7|31322.1|31288|32
1643824780000|2022-02-02 17:59:40|31338.4|31288.4|31338|31288|31339.8|31289.8|31338|31288|26
1643824790000|2022-02-02 17:59:50|31322.5|31302.5|31337.6|31287.6|31340.4|31302.5|31322.5|31286.5|25
1643824800000|2022-02-02 18:00:00|31336.9|31286.9|31338.1|31288.1|31340.3|31304.9|31322.7|31286.9|30
1643824810000|2022-02-02 18:00:10|31322.9|31302.9|31340.8|31290.8|31342|31304.3|31322.5|31288.1|29
1643824820000|2022-02-02 18:00:20|31341.4|31291.4|31341.1|31291.1|31343.2|31293.2|31340.9|31290.9|27
1643824830000|2022-02-02 18:00:30|31341.2|31291.2|31342.1|31292.1|31342.7|31307.1|31326.1|31290.9|20
1643824840000|2022-02-02 18:00:40|31341.9|31291.9|31343.9|31293.9|31344.1|31294.1|31340.9|31290.9|25
1643824850000|2022-02-02 18:00:50|31343.8|31293.8|31344.1|31294.1|31344.7|31294.7|31343.5|31293.5|27
1643824860000|2022-02-02 18:01:00|31344.2|31294.2|31345.6|31295.6|31347.7|31308.8|31327.7|31294.2|23
1643824870000|2022-02-02 18:01:10|31345.4|31295.4|31350.2|31300.2|31350.2|31300.2|31344|31294|26
1643824880000|2022-02-02 18:01:20|31350.4|31300.4|31352.3|31302.3|31352.3|31302.3|31350.2|31300.2|26
1643824890000|2022-02-02 18:01:30|31352.7|31302.7|31354.1|31304.1|31354.6|31304.6|31352.1|31302.1|23
1643824900000|2022-02-02 18:01:40|31353.6|31303.6|31351.1|31301.1|31354.3|31304.3|31351.1|31301.1|22
1643824910000|2022-02-02 18:01:50|31350.6|31300.6|31352.2|31302.2|31352.4|31302.4|31349.9|31299.9|21
1643824920000|2022-02-02 18:02:00|31351.9|31301.9|31351.2|31301.2|31352.3|31302.3|31349.7|31299.7|26
1643824930000|2022-02-02 18:02:10|31351.3|31301.3|31350.9|31300.9|31351.4|31301.4|31350.4|31300.4|15
1643824940000|2022-02-02 18:02:20|31351.3|31301.3|31350.8|31300.8|31351.9|31301.9|31350.7|31300.7|21
1643824950000|2022-02-02 18:02:30|31350.7|31300.7|31350.6|31300.6|31351.1|31315|31335|31298.3|22
1643824960000|2022-02-02 18:02:40|31350.4|31300.4|31348.6|31298.6|31351.3|31301.3|31348.3|31298.3|17
1643824970000|2022-02-02 18:02:50|31348.1|31298.1|31348.3|31298.3|31349|31299|31347.8|31297.8|11
1643824980000|2022-02-02 18:03:00|31348.6|31298.6|31347.6|31297.6|31348.8|31298.8|31347.6|31297.6|14
1643824990000|2022-02-02 18:03:10|31347.8|31297.8|31348.4|31298.4|31349|31299|31347.2|31297.2|15
1643825000000|2022-02-02 18:03:20|31348|31298|31347.7|31297.7|31348.3|31298.3|31346.6|31296.6|12
1643825010000|2022-02-02 18:03:30|31347.8|31297.8|31347.3|31297.3|31347.9|31297.9|31347|31297|13
1643825020000|2022-02-02 18:03:40|31347.9|31297.9|31348.5|31298.5|31348.5|31298.5|31346.9|31296.9|12
1643825030000|2022-02-02 18:03:50|31348.7|31298.7|31348.6|31298.6|31348.7|31298.7|31347.9|31297.9|16
1643825040000|2022-02-02 18:04:00|31348.5|31298.5|31347.2|31297.2|31348.5|31298.5|31347|31297|10
1643825050000|2022-02-02 18:04:10|31347.5|31297.5|31347.8|31297.8|31348.1|31298.1|31347.5|31297.5|10
1643825060000|2022-02-02 18:04:20|31348.3|31298.3|31347.1|31297.1|31348.3|31298.3|31346.1|31296.1|9
1643825070000|2022-02-02 18:04:30|31345.1|31295.1|31345.5|31295.5|31346.9|31296.9|31345.1|31295.1|22
1643825080000|2022-02-02 18:04:40|31346|31296|31346.5|31296.5|31346.5|31296.5|31345.6|31295.6|12
1643825090000|2022-02-02 18:04:50|31346.4|31296.4|31344.9|31294.9|31347|31297|31344.5|31294.5|15
1643825100000|2022-02-02 18:05:00|31344.8|31294.8|31345.9|31295.9|31345.9|31295.9|31342.9|31292.9|26
1643825110000|2022-02-02 18:05:10|31343.8|31293.8|31344.2|31294.2|31345.9|31295.9|31343.6|31293.6|20
1643825120000|2022-02-02 18:05:20|31342.6|31292.6|31343.8|31293.8|31343.8|31293.8|31340.3|31290.3|19
1643825130000|2022-02-02 18:05:30|31343.9|31293.9|31343.3|31293.3|31344.8|31294.8|31343.3|31293.3|10
1643825140000|2022-02-02 18:05:40|31342.4|31292.4|31343|31293|31343.6|31293.6|31341.4|31291.4|20
1643825150000|2022-02-02 18:05:50|31342.9|31292.9|31342.8|31292.8|31343.6|31293.6|31342.6|31292.6|12
1643825160000|2022-02-02 18:06:00|31343|31293|31343.5|31293.5|31343.9|31293.9|31342.9|31292.9|11
1643825170000|2022-02-02 18:06:10|31344.1|31294.1|31344.1|31294.1|31344.8|31294.8|31344.1|31294.1|13
1643825180000|2022-02-02 18:06:20|31344|31294|31343.1|31293.1|31344|31294|31340.5|31290.5|17
1643825190000|2022-02-02 18:06:30|31343.3|31293.3|31343.6|31293.6|31344.5|31294.5|31343.3|31293.3|8
1643825200000|2022-02-02 18:06:40|31343.7|31293.7|31342.7|31292.7|31343.7|31293.7|31342.4|31292.4|21
1643825210000|2022-02-02 18:06:50|31342.6|31292.6|31342.6|31292.6|31343.5|31293.5|31342.2|31292.2|14
1643825220000|2022-02-02 18:07:00|31342.9|31292.9|31340.9|31290.9|31342.9|31292.9|31339.8|31289.8|18
1643825230000|2022-02-02 18:07:10|31340.8|31290.8|31340.5|31290.5|31341|31291|31340.5|31290.5|10
1643825240000|2022-02-02 18:07:20|31340.9|31290.9|31340.8|31290.8|31341.4|31291.4|31339.8|31289.8|18
1643825250000|2022-02-02 18:07:30|31340.7|31290.7|31340.9|31290.9|31341.2|31291.2|31340.6|31290.6|13
1643825260000|2022-02-02 18:07:40|31340.8|31290.8|31342|31292|31342|31292|31339.7|31289.7|10
1643825270000|2022-02-02 18:07:50|31339.5|31289.5|31342.1|31292.1|31342.5|31292.5|31339.5|31289.5|13
1643825280000|2022-02-02 18:08:00|31342.2|31292.2|31340|31290|31342.3|31292.3|31339.9|31289.9|13
1643825290000|2022-02-02 18:08:10|31340.6|31290.6|31340.7|31290.7|31340.7|31290.7|31339.9|31289.9|9
1643825300000|2022-02-02 18:08:20|31340.3|31290.3|31339|31289|31340.6|31290.6|31339|31289|14
1643825310000|2022-02-02 18:08:30|31339.1|31289.1|31339.6|31289.6|31340.3|31290.3|31339.1|31289.1|12
1643825320000|2022-02-02 18:08:40|31340|31290|31339.9|31289.9|31340.4|31290.4|31339.1|31289.1|18
1643825330000|2022-02-02 18:08:50|31340.1|31290.1|31339.6|31289.6|31340.1|31290.1|31339.2|31289.2|12
1643825340000|2022-02-02 18:09:00|31339.7|31289.7|31340.8|31290.8|31342.2|31292.2|31338.9|31288.9|17
1643825350000|2022-02-02 18:09:10|31341.6|31291.6|31342|31292|31342.2|31292.2|31340.5|31290.5|13
1643825360000|2022-02-02 18:09:20|31342.1|31292.1|31341.8|31291.8|31342.2|31292.2|31341.2|31291.2|13
1643825370000|2022-02-02 18:09:30|31341.9|31291.9|31341.8|31291.8|31341.9|31291.9|31340.4|31290.4|17
1643825380000|2022-02-02 18:09:40|31341.6|31291.6|31343.2|31293.2|31343.2|31293.2|31341.2|31291.2|13
1643825390000|2022-02-02 18:09:50|31343.1|31293.1|31342.6|31292.6|31343.1|31293.1|31340.9|31290.9|14
1643825400000|2022-02-02 18:10:00|31342.7|31292.7|31341.2|31291.2|31343.2|31293.2|31340.6|31290.6|14
1643825410000|2022-02-02 18:10:10|31340.8|31290.8|31341.3|31291.3|31341.3|31291.3|31340|31290|20
1643825420000|2022-02-02 18:10:20|31340.8|31290.8|31339.1|31289.1|31341.3|31291.3|31337.9|31287.9|14
1643825430000|2022-02-02 18:10:30|31338.5|31288.5|31341.7|31291.7|31341.7|31291.7|31338.5|31288.5|17
1643825440000|2022-02-02 18:10:40|31341.9|31291.9|31341.5|31291.5|31341.9|31291.9|31339.8|31289.8|11
1643825450000|2022-02-02 18:10:50|31340.2|31290.2|31338.6|31288.6|31340.5|31290.5|31338.6|31288.6|10
1643825460000|2022-02-02 18:11:00|31339.8|31289.8|31340.2|31290.2|31341.4|31291.4|31339.8|31289.8|17
1643825470000|2022-02-02 18:11:10|31340.4|31290.4|31339.4|31289.4|31340.4|31290.4|31339.4|31289.4|17
1643825480000|2022-02-02 18:11:20|31339.5|31289.5|31340.2|31290.2|31340.4|31290.4|31339.5|31289.5|12
1643825490000|2022-02-02 18:11:30|31339.9|31289.9|31340.6|31290.6|31341.1|31291.1|31339.9|31289.9|11
1643825500000|2022-02-02 18:11:40|31340.8|31290.8|31340.2|31290.2|31340.8|31290.8|31339.8|31289.8|6
1643825510000|2022-02-02 18:11:50|31340|31290|31343|31293|31344.1|31294.1|31339.3|31289.3|34
1643825520000|2022-02-02 18:12:00|31344|31294|31342.2|31292.2|31344|31294|31340.6|31290.6|25
1643825530000|2022-02-02 18:12:10|31342.7|31292.7|31343.6|31293.6|31344.4|31294.4|31342.4|31292.4|21
1643825540000|2022-02-02 18:12:20|31340.8|31290.8|31343.3|31293.3|31344.8|31294.8|31340.8|31290.8|29
1643825550000|2022-02-02 18:12:30|31343.4|31293.4|31343.6|31293.6|31344.8|31294.8|31343.2|31293.2|23
1643825560000|2022-02-02 18:12:40|31343.7|31293.7|31342.9|31292.9|31345.1|31295.1|31342.6|31292.6|19
1643825570000|2022-02-02 18:12:50|31342.8|31292.8|31342.4|31292.4|31343.9|31293.9|31341|31291|24
1643825580000|2022-02-02 18:13:00|31342|31292|31340.8|31290.8|31342.9|31292.9|31340|31290|28
1643825590000|2022-02-02 18:13:10|31341.2|31291.2|31340.9|31290.9|31342.2|31292.2|31339.7|31289.7|23
1643825600000|2022-02-02 18:13:20|31341.1|31291.1|31340.8|31290.8|31342.1|31292.1|31339.1|31289.1|26
1643825610000|2022-02-02 18:13:30|31340.9|31290.9|31339.6|31289.6|31341|31291|31339.4|31289.4|22
1643825620000|2022-02-02 18:13:40|31339.7|31289.7|31340.2|31290.2|31340.5|31290.5|31337.4|31287.4|22
1643825630000|2022-02-02 18:13:50|31340.3|31290.3|31340.3|31290.3|31340.6|31290.6|31338.7|31288.7|18
1643825640000|2022-02-02 18:14:00|31340.4|31290.4|31341.7|31291.7|31342.9|31292.9|31340|31290|33
1643825650000|2022-02-02 18:14:10|31342.2|31292.2|31342.7|31292.7|31342.7|31292.7|31341.3|31291.3|16
1643825660000|2022-02-02 18:14:20|31342.5|31292.5|31342.7|31292.7|31344.6|31294.6|31340|31290|27
1643825670000|2022-02-02 18:14:30|31342.8|31292.8|31341.3|31291.3|31343.4|31293.4|31341.3|31291.3|25
1643825680000|2022-02-02 18:14:40|31341.4|31291.4|31341.5|31291.5|31342.9|31292.9|31340|31290|24
1643825690000|2022-02-02 18:14:50|31341.6|31291.6|31342.4|31292.4|31342.4|31292.4|31341|31291|17
1643825700000|2022-02-02 18:15:00|31341.7|31291.7|31341.3|31291.3|31342|31292|31340.2|31290.2|26
1643825710000|2022-02-02 18:15:10|31340.9|31290.9|31342.2|31292.2|31343.6|31293.6|31340.5|31290.5|27
1643825720000|2022-02-02 18:15:20|31341.9|31291.9|31342.9|31292.9|31346.6|31296.6|31341.9|31291.9|30
1643825730000|2022-02-02 18:15:30|31342.7|31292.7|31342.9|31292.9|31344|31294|31340.5|31290.5|27
1643825740000|2022-02-02 18:15:40|31342.1|31292.1|31342.5|31292.5|31344.1|31294.1|31342.1|31292.1|21
1643825750000|2022-02-02 18:15:50|31342.7|31292.7|31343.4|31293.4|31343.9|31293.9|31342.6|31292.6|16
1643825760000|2022-02-02 18:16:00|31343.6|31293.6|31343.3|31293.3|31343.6|31293.6|31342|31292|15
1643825770000|2022-02-02 18:16:10|31343.2|31293.2|31343.5|31293.5|31345.5|31295.5|31343.1|31293.1|16
1643825780000|2022-02-02 18:16:20|31343.8|31293.8|31346|31296|31346.2|31296.2|31342.6|31292.6|25
1643825790000|2022-02-02 18:16:30|31345.6|31295.6|31344.2|31294.2|31345.9|31295.9|31343.4|31293.4|19
1643825800000|2022-02-02 18:16:40|31344.6|31294.6|31345.7|31295.7|31345.8|31295.8|31344.2|31294.2|24
1643825810000|2022-02-02 18:16:50|31346.2|31296.2|31344.7|31294.7|31346.5|31296.5|31343.7|31293.7|29
1643825820000|2022-02-02 18:17:00|31344.8|31294.8|31345.3|31295.3|31346.5|31296.5|31343.2|31293.2|29
1643825830000|2022-02-02 18:17:10|31344.7|31294.7|31345.6|31295.6|31348.6|31298.6|31344.6|31294.6|24
1643825840000|2022-02-02 18:17:20|31345.4|31295.4|31345.6|31295.6|31345.6|31295.6|31344.3|31294.3|15
1643825850000|2022-02-02 18:17:30|31346.1|31296.1|31345.3|31295.3|31346.1|31296.1|31345.3|31295.3|7
1643825860000|2022-02-02 18:17:40|31345.1|31295.1|31345.4|31295.4|31346.9|31296.9|31345.1|31295.1|14
1643825870000|2022-02-02 18:17:50|31346.2|31296.2|31346.1|31296.1|31346.6|31296.6|31345.7|31295.7|9
1643825880000|2022-02-02 18:18:00|31346|31296|31347|31297|31348|31298|31346|31296|17
1643825890000|2022-02-02 18:18:10|31347.5|31297.5|31347.7|31297.7|31347.9|31297.9|31347.3|31297.3|21
1643825900000|2022-02-02 18:18:20|31347.4|31297.4|31346.1|31296.1|31349.9|31299.9|31346|31296|23
1643825910000|2022-02-02 18:18:30|31345.9|31295.9|31345.5|31295.5|31346.8|31296.8|31345.5|31295.5|22
1643825920000|2022-02-02 18:18:40|31346.3|31296.3|31344.8|31294.8|31348|31298|31344.8|31294.8|23
1643825930000|2022-02-02 18:18:50|31344.9|31294.9|31345|31295|31346.4|31296.4|31342.4|31292.4|26
1643825940000|2022-02-02 18:19:00|31344.8|31294.8|31346.4|31296.4|31347.3|31297.3|31344.8|31294.8|19
1643825950000|2022-02-02 18:19:10|31347.5|31297.5|31345.9|31295.9|31347.5|31297.5|31343.7|31293.7|20
1643825960000|2022-02-02 18:19:20|31345.8|31295.8|31346.3|31296.3|31346.3|31296.3|31345.4|31295.4|19
1643825970000|2022-02-02 18:19:30|31346.8|31296.8|31344.8|31294.8|31348.1|31298.1|31344.8|31294.8|13
1643825980000|2022-02-02 18:19:40|31346.7|31296.7|31347.2|31297.2|31347.2|31297.2|31345.3|31295.3|20
1643825990000|2022-02-02 18:19:50|31346.2|31296.2|31346.4|31296.4|31347.9|31297.9|31344.9|31294.9|15
1643826000000|2022-02-02 18:20:00|31346.1|31296.1|31345.3|31295.3|31346.2|31296.2|31344.5|31294.5|26
1643826010000|2022-02-02 18:20:10|31345.2|31295.2|31346.1|31296.1|31347.9|31297.9|31344.5|31294.5|18
1643826020000|2022-02-02 18:20:20|31345.5|31295.5|31345.1|31295.1|31346.2|31296.2|31342.2|31292.2|32
1643826030000|2022-02-02 18:20:30|31346.2|31296.2|31344.9|31294.9|31347|31297|31343.3|31293.3|26
1643826040000|2022-02-02 18:20:40|31343.7|31293.7|31345.9|31295.9|31346|31296|31343.7|31293.7|22
1643826050000|2022-02-02 18:20:50|31346.1|31296.1|31345.2|31295.2|31346.3|31296.3|31344.9|31294.9|13
1643826060000|2022-02-02 18:21:00|31345.3|31295.3|31345.6|31295.6|31348|31298|31344|31294|21
1643826070000|2022-02-02 18:21:10|31346|31296|31347.1|31297.1|31348.5|31298.5|31344.9|31294.9|26
1643826080000|2022-02-02 18:21:20|31347.8|31297.8|31348.7|31298.7|31348.7|31298.7|31346.3|31296.3|16
1643826090000|2022-02-02 18:21:30|31347.7|31297.7|31346.9|31296.9|31347.7|31297.7|31346.8|31296.8|19
1643826100000|2022-02-02 18:21:40|31346.7|31296.7|31348.1|31298.1|31348.3|31298.3|31345.9|31295.9|21
1643826110000|2022-02-02 18:21:50|31346.6|31296.6|31346.4|31296.4|31347.5|31297.5|31346|31296|16
1643826120000|2022-02-02 18:22:00|31347.6|31297.6|31347.4|31297.4|31349.1|31299.1|31346.6|31296.6|29
1643826130000|2022-02-02 18:22:10|31347.5|31297.5|31348.1|31298.1|31349.1|31299.1|31346.8|31296.8|22
1643826140000|2022-02-02 18:22:20|31347.3|31297.3|31347|31297|31348.8|31298.8|31346.2|31296.2|21
1643826150000|2022-02-02 18:22:30|31347.2|31297.2|31346.9|31296.9|31347.9|31297.9|31346.8|31296.8|11
1643826160000|2022-02-02 18:22:40|31347.2|31297.2|31344.7|31294.7|31347.2|31297.2|31344.7|31294.7|17
1643826170000|2022-02-02 18:22:50|31344.8|31294.8|31344.8|31294.8|31345.2|31295.2|31344.4|31294.4|14
1643826180000|2022-02-02 18:23:00|31344.9|31294.9|31344.9|31294.9|31345.4|31295.4|31344.6|31294.6|12
1643826190000|2022-02-02 18:23:10|31344.8|31294.8|31343.4|31293.4|31345.9|31295.9|31343.3|31293.3|21
1643826200000|2022-02-02 18:23:20|31343.1|31293.1|31343.8|31293.8|31343.9|31293.9|31342.6|31292.6|18
1643826210000|2022-02-02 18:23:30|31343.7|31293.7|31342|31292|31344.5|31294.5|31342|31292|15
1643826220000|2022-02-02 18:23:40|31342.2|31292.2|31344.2|31294.2|31346.4|31296.4|31342.2|31292.2|25
1643826230000|2022-02-02 18:23:50|31344.4|31294.4|31344.6|31294.6|31344.6|31294.6|31343.6|31293.6|12
1643826240000|2022-02-02 18:24:00|31344.1|31294.1|31344.4|31294.4|31344.5|31294.5|31343.6|31293.6|6
1643826250000|2022-02-02 18:24:10|31343.9|31293.9|31343.9|31293.9|31346.7|31296.7|31342.2|31292.2|19
1643826260000|2022-02-02 18:24:20|31343.1|31293.1|31342.8|31292.8|31343.1|31293.1|31341.8|31291.8|25
1643826270000|2022-02-02 18:24:30|31343.1|31293.1|31342.1|31292.1|31344.8|31294.8|31340.3|31290.3|26
1643826280000|2022-02-02 18:24:40|31343.4|31293.4|31342|31292|31345.3|31295.3|31341.6|31291.6|22
1643826290000|2022-02-02 18:24:50|31342.8|31292.8|31342|31292|31343|31293|31341.5|31291.5|16
1643826300000|2022-02-02 18:25:00|31341.6|31291.6|31343.9|31293.9|31343.9|31293.9|31340.7|31290.7|25
1643826310000|2022-02-02 18:25:10|31342.5|31292.5|31342.6|31292.6|31343.3|31293.3|31342|31292|22
1643826320000|2022-02-02 18:25:20|31343|31293|31341.8|31291.8|31344.4|31294.4|31340.3|31290.3|26
1643826330000|2022-02-02 18:25:30|31342.2|31292.2|31341.4|31291.4|31343.1|31293.1|31340.5|31290.5|21
1643826340000|2022-02-02 18:25:40|31341.5|31291.5|31341.5|31291.5|31343.2|31293.2|31340.6|31290.6|23
1643826350000|2022-02-02 18:25:50|31342|31292|31342.4|31292.4|31342.4|31292.4|31341.6|31291.6|13
1643826360000|2022-02-02 18:26:00|31342.5|31292.5|31342.2|31292.2|31342.9|31292.9|31340.5|31290.5|15
1643826370000|2022-02-02 18:26:10|31341.1|31291.1|31342.4|31292.4|31342.4|31292.4|31341.1|31291.1|16
1643826380000|2022-02-02 18:26:20|31342.2|31292.2|31341.6|31291.6|31343.8|31293.8|31341.6|31291.6|20
1643826390000|2022-02-02 18:26:30|31341.9|31291.9|31341.8|31291.8|31345.2|31295.2|31340.8|31290.8|28
1643826400000|2022-02-02 18:26:40|31342.3|31292.3|31342.6|31292.6|31345.2|31295.2|31340.2|31290.2|30
1643826410000|2022-02-02 18:26:50|31343.2|31293.2|31342.2|31292.2|31343.6|31293.6|31341.6|31291.6|16
1643826420000|2022-02-02 18:27:00|31341.8|31291.8|31343.6|31293.6|31343.6|31293.6|31341.8|31291.8|13
1643826430000|2022-02-02 18:27:10|31342.3|31292.3|31342.7|31292.7|31342.8|31292.8|31340.6|31290.6|20
1643826440000|2022-02-02 18:27:20|31341.9|31291.9|31342.7|31292.7|31343.5|31293.5|31340.5|31290.5|25
1643826450000|2022-02-02 18:27:30|31341.6|31291.6|31344.2|31294.2|31345.7|31295.7|31341.6|31291.6|34
1643826460000|2022-02-02 18:27:40|31344.4|31294.4|31343.4|31293.4|31346.1|31296.1|31341.8|31291.8|30
1643826470000|2022-02-02 18:27:50|31344|31294|31344.6|31294.6|31344.6|31294.6|31342.4|31292.4|21
1643826480000|2022-02-02 18:28:00|31343.9|31293.9|31344.8|31294.8|31344.8|31294.8|31343.2|31293.2|18
1643826490000|2022-02-02 18:28:10|31345.9|31295.9|31342.3|31292.3|31346.9|31296.9|31340.2|31290.2|32
1643826500000|2022-02-02 18:28:20|31342.5|31292.5|31343.5|31293.5|31343.5|31293.5|31342|31292|19
1643826510000|2022-02-02 18:28:30|31343.6|31293.6|31342.2|31292.2|31343.6|31293.6|31341.7|31291.7|18
1643826520000|2022-02-02 18:28:40|31342.6|31292.6|31345|31295|31345.5|31295.5|31342.4|31292.4|20
1643826530000|2022-02-02 18:28:50|31345.1|31295.1|31346.9|31296.9|31346.9|31296.9|31345.1|31295.1|15
1643826540000|2022-02-02 18:29:00|31345.7|31295.7|31345.5|31295.5|31347|31297|31344.3|31294.3|22
1643826550000|2022-02-02 18:29:10|31345.4|31295.4|31346|31296|31348.6|31298.6|31344.3|31294.3|25
1643826560000|2022-02-02 18:29:20|31346.7|31296.7|31343.4|31293.4|31346.7|31296.7|31342.8|31292.8|22
1643826570000|2022-02-02 18:29:30|31343.7|31293.7|31343.8|31293.8|31343.9|31293.9|31343.6|31293.6|9
1643826580000|2022-02-02 18:29:40|31343.9|31293.9|31344.1|31294.1|31346.6|31296.6|31343.1|31293.1|27
1643826590000|2022-02-02 18:29:50|31343.9|31293.9|31345.4|31295.4|31347.2|31297.2|31342.4|31292.4|32
1643826600000|2022-02-02 18:30:00|31344.1|31294.1|31346.3|31296.3|31346.6|31296.6|31343.8|31293.8|28
1643826610000|2022-02-02 18:30:10|31346.4|31296.4|31345.9|31295.9|31346.4|31296.4|31343.6|31293.6|20
1643826620000|2022-02-02 18:30:20|31345.7|31295.7|31345.1|31295.1|31347.1|31297.1|31345|31295|14
1643826630000|2022-02-02 18:30:30|31345.2|31295.2|31345.2|31295.2|31348|31298|31344.8|31294.8|17
1643826640000|2022-02-02 18:30:40|31345.1|31295.1|31345.7|31295.7|31347|31297|31343.6|31293.6|17
1643826650000|2022-02-02 18:30:50|31344.6|31294.6|31343.4|31293.4|31347.4|31297.4|31343.1|31293.1|25
1643826660000|2022-02-02 18:31:00|31343.3|31293.3|31343.9|31293.9|31347.1|31297.1|31343.3|31293.3|17
1643826670000|2022-02-02 18:31:10|31343.8|31293.8|31344.7|31294.7|31344.7|31294.7|31343.8|31293.8|10
1643826680000|2022-02-02 18:31:20|31344.5|31294.5|31344.2|31294.2|31346.4|31296.4|31344.2|31294.2|22
1643826690000|2022-02-02 18:31:30|31343.7|31293.7|31344.1|31294.1|31346.1|31296.1|31343.3|31293.3|25
1643826700000|2022-02-02 18:31:40|31344|31294|31342|31292|31345.7|31295.7|31341.1|31291.1|27
1643826710000|2022-02-02 18:31:50|31341.7|31291.7|31342.4|31292.4|31343.7|31293.7|31341.4|31291.4|19
1643826720000|2022-02-02 18:32:00|31342.1|31292.1|31341.1|31291.1|31342.4|31292.4|31340.7|31290.7|19
1643826730000|2022-02-02 18:32:10|31340.8|31290.8|31340.6|31290.6|31342.1|31292.1|31339.2|31289.2|26
1643826740000|2022-02-02 18:32:20|31340.7|31290.7|31340.6|31290.6|31343.7|31293.7|31338.6|31288.6|20
1643826750000|2022-02-02 18:32:30|31340.4|31290.4|31341.4|31291.4|31344.1|31294.1|31340.4|31290.4|23
1643826760000|2022-02-02 18:32:40|31341.1|31291.1|31343|31293|31344.9|31294.9|31341.1|31291.1|25
1643826770000|2022-02-02 18:32:50|31342.7|31292.7|31342.4|31292.4|31343.4|31293.4|31342|31292|14
1643826780000|2022-02-02 18:33:00|31342.2|31292.2|31342.6|31292.6|31343.2|31293.2|31342.2|31292.2|15
1643826790000|2022-02-02 18:33:10|31343|31293|31343.3|31293.3|31343.4|31293.4|31343|31293|10
1643826800000|2022-02-02 18:33:20|31343.2|31293.2|31346.4|31296.4|31346.4|31296.4|31342.7|31292.7|21
1643826810000|2022-02-02 18:33:30|31347.3|31297.3|31342.8|31292.8|31347.3|31297.3|31342.4|31292.4|23
1643826820000|2022-02-02 18:33:40|31342.4|31292.4|31342.5|31292.5|31344.1|31294.1|31342.1|31292.1|18
1643826830000|2022-02-02 18:33:50|31342.3|31292.3|31343.6|31293.6|31345.3|31295.3|31342.3|31292.3|31
1643826840000|2022-02-02 18:34:00|31343.8|31293.8|31343.8|31293.8|31344.2|31294.2|31341.7|31291.7|19
1643826850000|2022-02-02 18:34:10|31343.7|31293.7|31342.5|31292.5|31344.7|31294.7|31342.4|31292.4|20
1643826860000|2022-02-02 18:34:20|31342.3|31292.3|31343.8|31293.8|31343.9|31293.9|31341.9|31291.9|19
1643826870000|2022-02-02 18:34:30|31343.3|31293.3|31344.6|31294.6|31344.9|31294.9|31342|31292|31
1643826880000|2022-02-02 18:34:40|31344.5|31294.5|31345.5|31295.5|31349.2|31299.2|31343.5|31293.5|23
1643826890000|2022-02-02 18:34:50|31345.1|31295.1|31346.5|31296.5|31347|31297|31345.1|31295.1|8
1643826900000|2022-02-02 18:35:00|31346.6|31296.6|31344.3|31294.3|31346.6|31296.6|31344.3|31294.3|17
1643826910000|2022-02-02 18:35:10|31344.4|31294.4|31345.7|31295.7|31346.1|31296.1|31344.4|31294.4|15
1643826920000|2022-02-02 18:35:20|31345.9|31295.9|31344.4|31294.4|31346.4|31296.4|31344.4|31294.4|11
1643826930000|2022-02-02 18:35:30|31344.1|31294.1|31345.8|31295.8|31346.1|31296.1|31344.1|31294.1|7
1643826940000|2022-02-02 18:35:40|31345.1|31295.1|31344.4|31294.4|31346.6|31296.6|31344.4|31294.4|12
1643826950000|2022-02-02 18:35:50|31346.6|31296.6|31345.5|31295.5|31346.6|31296.6|31344.3|31294.3|16
1643826960000|2022-02-02 18:36:00|31346.5|31296.5|31346.4|31296.4|31346.5|31296.5|31345.2|31295.2|21
1643826970000|2022-02-02 18:36:10|31346.2|31296.2|31347.3|31297.3|31347.3|31297.3|31345.4|31295.4|13
1643826980000|2022-02-02 18:36:20|31347.1|31297.1|31347.7|31297.7|31347.9|31297.9|31346.4|31296.4|12
1643826990000|2022-02-02 18:36:30|31347.9|31297.9|31347.5|31297.5|31347.9|31297.9|31347.2|31297.2|14
1643827000000|2022-02-02 18:36:40|31347.4|31297.4|31346.4|31296.4|31347.7|31297.7|31345.9|31295.9|15
1643827010000|2022-02-02 18:36:50|31346.7|31296.7|31348.7|31298.7|31349.3|31299.3|31346.5|31296.5|18
1643827020000|2022-02-02 18:37:00|31349.3|31299.3|31349.4|31299.4|31349.5|31299.5|31348.5|31298.5|17
1643827030000|2022-02-02 18:37:10|31349|31299|31347.8|31297.8|31349.5|31299.5|31346.6|31296.6|22
1643827040000|2022-02-02 18:37:20|31347.6|31297.6|31346.2|31296.2|31348.4|31298.4|31346.2|31296.2|17
1643827050000|2022-02-02 18:37:30|31346.3|31296.3|31346.9|31296.9|31347.9|31297.9|31345.7|31295.7|22
1643827060000|2022-02-02 18:37:40|31346.8|31296.8|31347.7|31297.7|31348.5|31298.5|31346.4|31296.4|17
1643827070000|2022-02-02 18:37:50|31347.6|31297.6|31346.5|31296.5|31349.1|31299.1|31344.7|31294.7|27
1643827080000|2022-02-02 18:38:00|31346.9|31296.9|31346.2|31296.2|31347.5|31297.5|31346.2|31296.2|19
1643827090000|2022-02-02 18:38:10|31346|31296|31347.4|31297.4|31347.4|31297.4|31346|31296|17
1643827100000|2022-02-02 18:38:20|31347.5|31297.5|31347.4|31297.4|31347.5|31297.5|31344.7|31294.7|9
1643827110000|2022-02-02 18:38:30|31346.6|31296.6|31346.1|31296.1|31348.1|31298.1|31345.4|31295.4|21
1643827120000|2022-02-02 18:38:40|31345.9|31295.9|31345.4|31295.4|31346.8|31296.8|31345.4|31295.4|20
1643827130000|2022-02-02 18:38:50|31345.9|31295.9|31345.5|31295.5|31345.9|31295.9|31345.4|31295.4|10
1643827140000|2022-02-02 18:39:00|31345.8|31295.8|31344.5|31294.5|31345.9|31295.9|31343.8|31293.8|16
1643827150000|2022-02-02 18:39:10|31345.5|31295.5|31346.1|31296.1|31346.8|31296.8|31342.9|31292.9|19
1643827160000|2022-02-02 18:39:20|31346.5|31296.5|31347|31297|31348.5|31298.5|31345.6|31295.6|24
1643827170000|2022-02-02 18:39:30|31344.3|31294.3|31345.7|31295.7|31346.6|31296.6|31342.7|31292.7|27
1643827180000|2022-02-02 18:39:40|31343.1|31293.1|31343.7|31293.7|31344.4|31294.4|31341.1|31291.1|32
1643827190000|2022-02-02 18:39:50|31345.1|31295.1|31343.2|31293.2|31345.9|31295.9|31338.8|31288.8|27
1643827200000|2022-02-02 18:40:00|31344.3|31294.3|31342.7|31292.7|31346.2|31296.2|31342.5|31292.5|25
1643827210000|2022-02-02 18:40:10|31343.2|31293.2|31342.4|31292.4|31344.2|31294.2|31340.7|31290.7|23
1643827220000|2022-02-02 18:40:20|31342.5|31292.5|31342.9|31292.9|31344.3|31294.3|31341.8|31291.8|15
1643827230000|2022-02-02 18:40:30|31342.8|31292.8|31344.3|31294.3|31347.1|31297.1|31341.5|31291.5|20
1643827240000|2022-02-02 18:40:40|31345.4|31295.4|31345.9|31295.9|31347.9|31297.9|31344|31294|25
1643827250000|2022-02-02 18:40:50|31346.4|31296.4|31345.2|31295.2|31346.5|31296.5|31344.7|31294.7|17
1643827260000|2022-02-02 18:41:00|31345.5|31295.5|31345.1|31295.1|31346.6|31296.6|31343.9|31293.9|19
1643827270000|2022-02-02 18:41:10|31345.2|31295.2|31345.5|31295.5|31347.6|31297.6|31344.7|31294.7|29
1643827280000|2022-02-02 18:41:20|31345.1|31295.1|31346.4|31296.4|31347.1|31297.1|31345.1|31295.1|18
1643827290000|2022-02-02 18:41:30|31346.3|31296.3|31346.2|31296.2|31346.8|31296.8|31345.9|31295.9|17
1643827300000|2022-02-02 18:41:40|31346.1|31296.1|31345.5|31295.5|31348.2|31298.2|31344|31294|22
1643827310000|2022-02-02 18:41:50|31345.2|31295.2|31345.9|31295.9|31348.4|31298.4|31345.2|31295.2|20
1643827320000|2022-02-02 18:42:00|31345.7|31295.7|31346|31296|31348.4|31298.4|31344.8|31294.8|17
1643827330000|2022-02-02 18:42:10|31345.2|31295.2|31345.6|31295.6|31347.4|31297.4|31345.2|31295.2|16
1643827340000|2022-02-02 18:42:20|31345.3|31295.3|31346.3|31296.3|31347.4|31297.4|31345.1|31295.1|15
1643827350000|2022-02-02 18:42:30|31346.7|31296.7|31345.9|31295.9|31346.7|31296.7|31345.2|31295.2|11
1643827360000|2022-02-02 18:42:40|31346.1|31296.1|31346.2|31296.2|31347.7|31297.7|31345.4|31295.4|19
1643827370000|2022-02-02 18:42:50|31347.1|31297.1|31348.6|31298.6|31350.1|31300.1|31346.4|31296.4|27
1643827380000|2022-02-02 18:43:00|31347.8|31297.8|31349.9|31299.9|31350.7|31300.7|31347.8|31297.8|23
1643827390000|2022-02-02 18:43:10|31349.7|31299.7|31349.9|31299.9|31352.4|31302.4|31349.4|31299.4|24
1643827400000|2022-02-02 18:43:20|31350|31300|31350.1|31300.1|31352.2|31302.2|31348.8|31298.8|23
1643827410000|2022-02-02 18:43:30|31349.8|31299.8|31349.4|31299.4|31351.7|31301.7|31349.3|31299.3|24
1643827420000|2022-02-02 18:43:40|31350.2|31300.2|31349.6|31299.6|31350.2|31300.2|31349.5|31299.5|18
1643827430000|2022-02-02 18:43:50|31349.1|31299.1|31348.6|31298.6|31350.2|31300.2|31348.2|31298.2|18
1643827440000|2022-02-02 18:44:00|31349.2|31299.2|31350.4|31300.4|31351.2|31301.2|31348.8|31298.8|23
1643827450000|2022-02-02 18:44:10|31350.9|31300.9|31350.5|31300.5|31351.3|31301.3|31349.6|31299.6|21
1643827460000|2022-02-02 18:44:20|31350.6|31300.6|31349.6|31299.6|31351.4|31301.4|31349.3|31299.3|23
1643827470000|2022-02-02 18:44:30|31351.2|31301.2|31350.8|31300.8|31353.7|31303.7|31347.5|31297.5|33
1643827480000|2022-02-02 18:44:40|31349.8|31299.8|31349.3|31299.3|31350.6|31300.6|31347.6|31297.6|25
1643827490000|2022-02-02 18:44:50|31349.4|31299.4|31349.5|31299.5|31351.6|31301.6|31347.8|31297.8|21
1643827500000|2022-02-02 18:45:00|31348.5|31298.5|31349.5|31299.5|31351.2|31301.2|31348.3|31298.3|18
1643827510000|2022-02-02 18:45:10|31349.9|31299.9|31349.4|31299.4|31351.3|31301.3|31349.3|31299.3|21
1643827520000|2022-02-02 18:45:20|31350.2|31300.2|31349.7|31299.7|31350.2|31300.2|31348.4|31298.4|27
1643827530000|2022-02-02 18:45:30|31349.4|31299.4|31350.4|31300.4|31353.2|31303.2|31348.7|31298.7|23
1643827540000|2022-02-02 18:45:40|31351.2|31301.2|31350.2|31300.2|31351.4|31301.4|31347.4|31297.4|23
1643827550000|2022-02-02 18:45:50|31350.9|31300.9|31350.8|31300.8|31351.5|31301.5|31349.7|31299.7|22
1643827560000|2022-02-02 18:46:00|31351.1|31301.1|31350.9|31300.9|31351.6|31301.6|31350.8|31300.8|22
1643827570000|2022-02-02 18:46:10|31351.4|31301.4|31351.7|31301.7|31352.2|31302.2|31351.1|31301.1|20
1643827580000|2022-02-02 18:46:20|31351.8|31301.8|31351|31301|31354.6|31304.6|31350.2|31300.2|27
1643827590000|2022-02-02 18:46:30|31350.9|31300.9|31351.8|31301.8|31355|31305|31350.7|31300.7|24
1643827600000|2022-02-02 18:46:40|31352|31302|31351.6|31301.6|31353.5|31303.5|31351.6|31301.6|19
1643827610000|2022-02-02 18:46:50|31352|31302|31351.4|31301.4|31354.2|31304.2|31350.4|31300.4|25
1643827620000|2022-02-02 18:47:00|31352.2|31302.2|31353.3|31303.3|31355.5|31305.5|31349.8|31299.8|30
1643827630000|2022-02-02 18:47:10|31353.1|31303.1|31351.4|31301.4|31354.3|31304.3|31350.3|31300.3|26
1643827640000|2022-02-02 18:47:20|31351|31301|31353.3|31303.3|31354.1|31304.1|31349.4|31299.4|27
1643827650000|2022-02-02 18:47:30|31353.9|31303.9|31352.4|31302.4|31353.9|31303.9|31350.5|31300.5|26
1643827660000|2022-02-02 18:47:40|31350.6|31300.6|31350.3|31300.3|31351.9|31301.9|31348.8|31298.8|27
1643827670000|2022-02-02 18:47:50|31350.6|31300.6|31351.2|31301.2|31353.6|31303.6|31350.6|31300.6|16
1643827680000|2022-02-02 18:48:00|31350.9|31300.9|31351.9|31301.9|31355.3|31305.3|31350.3|31300.3|24
1643827690000|2022-02-02 18:48:10|31351.7|31301.7|31352.2|31302.2|31352.4|31302.4|31351|31301|17
1643827700000|2022-02-02 18:48:20|31351.5|31301.5|31350.8|31300.8|31353.2|31303.2|31350.8|31300.8|27
1643827710000|2022-02-02 18:48:30|31351.1|31301.1|31351.9|31301.9|31352.6|31302.6|31350.6|31300.6|18
1643827720000|2022-02-02 18:48:40|31351.8|31301.8|31350.9|31300.9|31353.5|31303.5|31350.9|31300.9|21
1643827730000|2022-02-02 18:48:50|31354.4|31304.4|31354.9|31304.9|31354.9|31304.9|31351.4|31301.4|23
1643827740000|2022-02-02 18:49:00|31354|31304|31353.7|31303.7|31354.7|31304.7|31352.8|31302.8|26
1643827750000|2022-02-02 18:49:10|31353.6|31303.6|31353.3|31303.3|31355.3|31305.3|31352.4|31302.4|17
1643827760000|2022-02-02 18:49:20|31353.4|31303.4|31354.4|31304.4|31356.3|31306.3|31351.9|31301.9|30
1643827770000|2022-02-02 18:49:30|31354.5|31304.5|31354.7|31304.7|31355.7|31305.7|31354|31304|20
1643827780000|2022-02-02 18:49:40|31354.5|31304.5|31355.6|31305.6|31355.6|31305.6|31354.1|31304.1|19
1643827790000|2022-02-02 18:49:50|31357.1|31307.1|31356.9|31306.9|31358.3|31308.3|31355.5|31305.5|21
1643827800000|2022-02-02 18:50:00|31357.2|31307.2|31355.2|31305.2|31357.6|31307.6|31355.2|31305.2|26
1643827810000|2022-02-02 18:50:10|31355|31305|31354.9|31304.9|31356.2|31306.2|31354|31304|19
1643827820000|2022-02-02 18:50:20|31355|31305|31355.1|31305.1|31355.7|31305.7|31354.8|31304.8|20
1643827830000|2022-02-02 18:50:30|31355.3|31305.3|31356.6|31306.6|31357.1|31307.1|31354.7|31304.7|22
1643827840000|2022-02-02 18:50:40|31356.8|31306.8|31356.7|31306.7|31357.7|31307.7|31356.3|31306.3|18
1643827850000|2022-02-02 18:50:50|31357.4|31307.4|31356.4|31306.4|31357.7|31307.7|31356.4|31306.4|16
1643827860000|2022-02-02 18:51:00|31356.5|31306.5|31356.6|31306.6|31357.6|31307.6|31356.4|31306.4|16
1643827870000|2022-02-02 18:51:10|31356.3|31306.3|31357.6|31307.6|31358.9|31308.9|31356.3|31306.3|25
1643827880000|2022-02-02 18:51:20|31357.5|31307.5|31357.6|31307.6|31358.2|31308.2|31357.4|31307.4|16
1643827890000|2022-02-02 18:51:30|31358.1|31308.1|31357.2|31307.2|31358.1|31308.1|31356.7|31306.7|21
1643827900000|2022-02-02 18:51:40|31356.4|31306.4|31358.6|31308.6|31358.6|31308.6|31356.4|31306.4|17
1643827910000|2022-02-02 18:51:50|31358.2|31308.2|31357.6|31307.6|31360|31310|31357.6|31307.6|21
1643827920000|2022-02-02 18:52:00|31358.2|31308.2|31359.8|31309.8|31359.8|31309.8|31357.7|31307.7|17
1643827930000|2022-02-02 18:52:10|31359.5|31309.5|31360.2|31310.2|31360.4|31310.4|31359.3|31309.3|20
1643827940000|2022-02-02 18:52:20|31361.4|31311.4|31360.6|31310.6|31363.1|31313.1|31360|31310|21
1643827950000|2022-02-02 18:52:30|31360.5|31310.5|31359.7|31309.7|31360.7|31310.7|31357|31307|16
1643827960000|2022-02-02 18:52:40|31359.6|31309.6|31359.6|31309.6|31360.7|31310.7|31359.6|31309.6|15
1643827970000|2022-02-02 18:52:50|31360|31310|31358.2|31308.2|31360.2|31310.2|31358.2|31308.2|16
1643827980000|2022-02-02 18:53:00|31358.6|31308.6|31359.8|31309.8|31360.7|31310.7|31358.4|31308.4|14
1643827990000|2022-02-02 18:53:10|31359.9|31309.9|31358.1|31308.1|31360.4|31310.4|31356|31306|15
1643828000000|2022-02-02 18:53:20|31358.2|31308.2|31358.8|31308.8|31359.2|31309.2|31358.2|31308.2|13
1643828010000|2022-02-02 18:53:30|31360.7|31310.7|31359.7|31309.7|31361|31311|31359.2|31309.2|15
1643828020000|2022-02-02 18:53:40|31359.1|31309.1|31360.2|31310.2|31361.6|31311.6|31358.2|31308.2|24
1643828030000|2022-02-02 18:53:50|31360.3|31310.3|31360.8|31310.8|31361.6|31311.6|31359|31309|23
1643828040000|2022-02-02 18:54:00|31360.6|31310.6|31361.2|31311.2|31361.5|31311.5|31360.5|31310.5|11
1643828050000|2022-02-02 18:54:10|31361|31311|31360.4|31310.4|31361.8|31311.8|31360|31310|15
1643828060000|2022-02-02 18:54:20|31360.7|31310.7|31360.3|31310.3|31362.3|31312.3|31360.3|31310.3|11
1643828070000|2022-02-02 18:54:30|31360.4|31310.4|31362.3|31312.3|31362.4|31312.4|31360.4|31310.4|16
1643828080000|2022-02-02 18:54:40|31361.6|31311.6|31362.2|31312.2|31362.3|31312.3|31360.6|31310.6|20
1643828090000|2022-02-02 18:54:50|31362.6|31312.6|31360|31310|31362.6|31312.6|31360|31310|16
1643828100000|2022-02-02 18:55:00|31360.3|31310.3|31360.1|31310.1|31361.3|31311.3|31359.3|31309.3|16
1643828110000|2022-02-02 18:55:10|31360.3|31310.3|31357.5|31307.5|31360.7|31310.7|31357.5|31307.5|20
1643828120000|2022-02-02 18:55:20|31357.8|31307.8|31358.6|31308.6|31359.4|31309.4|31357.8|31307.8|11
1643828130000|2022-02-02 18:55:30|31359.1|31309.1|31360.3|31310.3|31360.3|31310.3|31358|31308|18
1643828140000|2022-02-02 18:55:40|31360|31310|31359.9|31309.9|31360.5|31310.5|31358.8|31308.8|19
1643828150000|2022-02-02 18:55:50|31360.4|31310.4|31360.3|31310.3|31361|31311|31360|31310|20
1643828160000|2022-02-02 18:56:00|31360.9|31310.9|31360.1|31310.1|31361|31311|31359.8|31309.8|28
1643828170000|2022-02-02 18:56:10|31360.2|31310.2|31360.9|31310.9|31360.9|31310.9|31359.2|31309.2|20
1643828180000|2022-02-02 18:56:20|31360.7|31310.7|31359.7|31309.7|31361.6|31311.6|31359.7|31309.7|14
1643828190000|2022-02-02 18:56:30|31360.8|31310.8|31361.7|31311.7|31362.2|31312.2|31359.6|31309.6|20
1643828200000|2022-02-02 18:56:40|31358.3|31308.3|31355.1|31305.1|31358.4|31308.4|31354.7|31304.7|27
1643828210000|2022-02-02 18:56:50|31354.3|31304.3|31355.1|31305.1|31355.9|31305.9|31354.1|31304.1|27
1643828220000|2022-02-02 18:57:00|31354.8|31304.8|31356.8|31306.8|31359.2|31309.2|31354.1|31304.1|19
1643828230000|2022-02-02 18:57:10|31356.9|31306.9|31358.7|31308.7|31359.9|31309.9|31356.9|31306.9|20
1643828240000|2022-02-02 18:57:20|31359|31309|31356.5|31306.5|31359|31309|31355.4|31305.4|26
1643828250000|2022-02-02 18:57:30|31356.1|31306.1|31356.4|31306.4|31356.9|31306.9|31355.5|31305.5|20
1643828260000|2022-02-02 18:57:40|31356.8|31306.8|31360.9|31310.9|31360.9|31310.9|31356|31306|23
1643828270000|2022-02-02 18:57:50|31359.6|31309.6|31354.6|31304.6|31361.3|31311.3|31354.6|31304.6|31
1643828280000|2022-02-02 18:58:00|31353.9|31303.9|31352.7|31302.7|31355.5|31305.5|31352.3|31302.3|25
1643828290000|2022-02-02 18:58:10|31353|31303|31353|31303|31353.1|31303.1|31351.9|31301.9|21
1643828300000|2022-02-02 18:58:20|31353.2|31303.2|31350.3|31300.3|31354.5|31304.5|31349.2|31299.2|29
1643828310000|2022-02-02 18:58:30|31350.6|31300.6|31346.8|31296.8|31352.1|31302.1|31345.7|31295.7|28
1643828320000|2022-02-02 18:58:40|31347.7|31297.7|31348.5|31298.5|31348.5|31298.5|31346.4|31296.4|24
1643828330000|2022-02-02 18:58:50|31348.6|31298.6|31348.2|31298.2|31348.8|31298.8|31346.8|31296.8|18
1643828340000|2022-02-02 18:59:00|31348|31298|31349.5|31299.5|31349.5|31299.5|31347.2|31297.2|11
1643828350000|2022-02-02 18:59:10|31349.4|31299.4|31347|31297|31350.8|31300.8|31346.1|31296.1|20
1643828360000|2022-02-02 18:59:20|31347.1|31297.1|31346|31296|31348.8|31298.8|31344.9|31294.9|16
1643828370000|2022-02-02 18:59:30|31344.9|31294.9|31345.2|31295.2|31346|31296|31343.9|31293.9|26
1643828380000|2022-02-02 18:59:40|31345.3|31295.3|31346.5|31296.5|31346.5|31296.5|31344.8|31294.8|13
1643828390000|2022-02-02 18:59:50|31345.3|31295.3|31347.4|31297.4|31347.4|31297.4|31345.3|31295.3|20
1643828400000|2022-02-02 19:00:00|31348|31298|31349.7|31299.7|31351|31301|31346.6|31296.6|28
1643828410000|2022-02-02 19:00:10|31347.6|31297.6|31350.1|31300.1|31351.1|31301.1|31347.6|31297.6|24
1643828420000|2022-02-02 19:00:20|31349|31299|31349.7|31299.7|31350.3|31300.3|31348.9|31298.9|14
1643828430000|2022-02-02 19:00:30|31349.6|31299.6|31350.3|31300.3|31350.6|31300.6|31349.6|31299.6|11
1643828440000|2022-02-02 19:00:40|31350.1|31300.1|31352.8|31302.8|31352.8|31302.8|31348|31298|17
1643828450000|2022-02-02 19:00:50|31352.1|31302.1|31349.9|31299.9|31353.2|31303.2|31344.8|31294.8|25
1643828460000|2022-02-02 19:01:00|31350.4|31300.4|31349.9|31299.9|31350.4|31300.4|31347.8|31297.8|27
1643828470000|2022-02-02 19:01:10|31349.8|31299.8|31347.5|31297.5|31350.6|31300.6|31346|31296|26
1643828480000|2022-02-02 19:01:20|31348.1|31298.1|31347.3|31297.3|31352.5|31302.5|31345.5|31295.5|27
1643828490000|2022-02-02 19:01:30|31347.7|31297.7|31347|31297|31348|31298|31346.4|31296.4|20
1643828500000|2022-02-02 19:01:40|31347.2|31297.2|31347.6|31297.6|31348|31298|31347.2|31297.2|13
1643828510000|2022-02-02 19:01:50|31347.8|31297.8|31347.7|31297.7|31347.9|31297.9|31346.2|31296.2|14
1643828520000|2022-02-02 19:02:00|31348.5|31298.5|31347.3|31297.3|31348.9|31298.9|31346.4|31296.4|20
1643828530000|2022-02-02 19:02:10|31347.2|31297.2|31347.8|31297.8|31348.2|31298.2|31347.2|31297.2|13
1643828540000|2022-02-02 19:02:20|31347.5|31297.5|31346.2|31296.2|31347.6|31297.6|31345.9|31295.9|11
1643828550000|2022-02-02 19:02:30|31346|31296|31349.6|31299.6|31350.3|31300.3|31345.9|31295.9|27
1643828560000|2022-02-02 19:02:40|31349.9|31299.9|31349.2|31299.2|31349.9|31299.9|31347.6|31297.6|19
1643828570000|2022-02-02 19:02:50|31348.9|31298.9|31349.6|31299.6|31350.4|31300.4|31347.8|31297.8|18
1643828580000|2022-02-02 19:03:00|31350.3|31300.3|31351|31301|31351.9|31301.9|31349.3|31299.3|23
1643828590000|2022-02-02 19:03:10|31351.6|31301.6|31351.1|31301.1|31351.6|31301.6|31348.9|31298.9|23
1643828600000|2022-02-02 19:03:20|31351|31301|31351.2|31301.2|31351.8|31301.8|31351|31301|12
1643828610000|2022-02-02 19:03:30|31351.3|31301.3|31347.9|31297.9|31352.7|31302.7|31347.5|31297.5|15
1643828620000|2022-02-02 19:03:40|31349.3|31299.3|31349.1|31299.1|31351.6|31301.6|31347.6|31297.6|14
1643828630000|2022-02-02 19:03:50|31349.4|31299.4|31351|31301|31351.1|31301.1|31349.4|31299.4|18
1643828640000|2022-02-02 19:04:00|31350.9|31300.9|31351.8|31301.8|31354.2|31304.2|31349.5|31299.5|20
1643828650000|2022-02-02 19:04:10|31352.7|31302.7|31349.4|31299.4|31354|31304|31349.4|31299.4|18
1643828660000|2022-02-02 19:04:20|31352.5|31302.5|31351.3|31301.3|31352.5|31302.5|31346.7|31296.7|18
1643828670000|2022-02-02 19:04:30|31351.6|31301.6|31351.4|31301.4|31352|31302|31350.7|31300.7|18
1643828680000|2022-02-02 19:04:40|31350.9|31300.9|31350.9|31300.9|31352|31302|31350.1|31300.1|21
1643828690000|2022-02-02 19:04:50|31350.6|31300.6|31352.8|31302.8|31352.8|31302.8|31350.2|31300.2|21
1643828700000|2022-02-02 19:05:00|31353|31303|31350.3|31300.3|31353.4|31303.4|31346.1|31296.1|24
1643828710000|2022-02-02 19:05:10|31351.5|31301.5|31352.7|31302.7|31352.7|31302.7|31349.6|31299.6|21
1643828720000|2022-02-02 19:05:20|31347.5|31297.5|31352|31302|31353.2|31303.2|31347.5|31297.5|20
1643828730000|2022-02-02 19:05:30|31351.5|31301.5|31350.9|31300.9|31352.1|31302.1|31350.4|31300.4|17
1643828740000|2022-02-02 19:05:40|31351.7|31301.7|31350.8|31300.8|31352.6|31302.6|31350.5|31300.5|16
1643828750000|2022-02-02 19:05:50|31351.4|31301.4|31354.5|31304.5|31355.3|31305.3|31350.7|31300.7|22
1643828760000|2022-02-02 19:06:00|31354.6|31304.6|31354.9|31304.9|31355.4|31305.4|31350.1|31300.1|21
1643828770000|2022-02-02 19:06:10|31355.6|31305.6|31355|31305|31355.6|31305.6|31353|31303|15
1643828780000|2022-02-02 19:06:20|31354.4|31304.4|31352.6|31302.6|31354.4|31304.4|31351.5|31301.5|17
1643828790000|2022-02-02 19:06:30|31353.2|31303.2|31353.2|31303.2|31353.9|31303.9|31351.3|31301.3|14
1643828800000|2022-02-02 19:06:40|31353.5|31303.5|31354.5|31304.5|31355.6|31305.6|31353.3|31303.3|19
1643828810000|2022-02-02 19:06:50|31355|31305|31355.2|31305.2|31356|31306|31353.8|31303.8|21
1643828820000|2022-02-02 19:07:00|31355|31305|31355.3|31305.3|31356.2|31306.2|31354.7|31304.7|22
1643828830000|2022-02-02 19:07:10|31354.9|31304.9|31358.7|31308.7|31358.7|31308.7|31354.9|31304.9|22
1643828840000|2022-02-02 19:07:20|31353.7|31303.7|31355.8|31305.8|31356.9|31306.9|31353.7|31303.7|24
1643828850000|2022-02-02 19:07:30|31355.5|31305.5|31355.9|31305.9|31355.9|31305.9|31354.4|31304.4|23
1643828860000|2022-02-02 19:07:40|31356|31306|31358.2|31308.2|31358.2|31308.2|31355.7|31305.7|21
1643828870000|2022-02-02 19:07:50|31357.5|31307.5|31359.2|31309.2|31359.7|31309.7|31354.3|31304.3|21
1643828880000|2022-02-02 19:08:00|31359.5|31309.5|31354.2|31304.2|31359.8|31309.8|31353.3|31303.3|25
1643828890000|2022-02-02 19:08:10|31355.8|31305.8|31355.7|31305.7|31356.1|31306.1|31354|31304|17
1643828900000|2022-02-02 19:08:20|31354.9|31304.9|31353.8|31303.8|31355.4|31305.4|31353.7|31303.7|12
1643828910000|2022-02-02 19:08:30|31354.1|31304.1|31357.5|31307.5|31358.4|31308.4|31354.1|31304.1|14
1643828920000|2022-02-02 19:08:40|31357.2|31307.2|31355.8|31305.8|31358.2|31308.2|31354.4|31304.4|17
1643828930000|2022-02-02 19:08:50|31355.9|31305.9|31351.9|31301.9|31357.4|31307.4|31351.2|31301.2|18
1643828940000|2022-02-02 19:09:00|31351.7|31301.7|31353.7|31303.7|31354|31304|31351.7|31301.7|21
1643828950000|2022-02-02 19:09:10|31353.2|31303.2|31353.4|31303.4|31353.4|31303.4|31352.5|31302.5|12
1643828960000|2022-02-02 19:09:20|31353.7|31303.7|31350.5|31300.5|31355.5|31305.5|31348.6|31298.6|19
1643828970000|2022-02-02 19:09:30|31350.8|31300.8|31350.9|31300.9|31352.5|31302.5|31350.2|31300.2|24
1643828980000|2022-02-02 19:09:40|31351|31301|31351.4|31301.4|31352.3|31302.3|31350.6|31300.6|24
1643828990000|2022-02-02 19:09:50|31351.1|31301.1|31349.2|31299.2|31351.8|31301.8|31348.9|31298.9|14
1643829000000|2022-02-02 19:10:00|31349.6|31299.6|31350.2|31300.2|31351|31301|31349.3|31299.3|23
1643829010000|2022-02-02 19:10:10|31349.2|31299.2|31349.4|31299.4|31349.7|31299.7|31348.7|31298.7|17
1643829020000|2022-02-02 19:10:20|31349.9|31299.9|31349.6|31299.6|31350|31300|31349.4|31299.4|10
1643829030000|2022-02-02 19:10:30|31349.8|31299.8|31349.6|31299.6|31349.9|31299.9|31348.4|31298.4|19
1643829040000|2022-02-02 19:10:40|31349.4|31299.4|31348.4|31298.4|31350|31300|31345.2|31295.2|14
1643829050000|2022-02-02 19:10:50|31349.2|31299.2|31349.6|31299.6|31352.3|31302.3|31347.7|31297.7|21
1643829060000|2022-02-02 19:11:00|31350.1|31300.1|31350.8|31300.8|31352.2|31302.2|31348.2|31298.2|16
1643829070000|2022-02-02 19:11:10|31349.4|31299.4|31348.9|31298.9|31349.8|31299.8|31348.8|31298.8|14
1643829080000|2022-02-02 19:11:20|31348.7|31298.7|31348.2|31298.2|31350.1|31300.1|31347.6|31297.6|14
1643829090000|2022-02-02 19:11:30|31349.8|31299.8|31347.4|31297.4|31349.8|31299.8|31345.2|31295.2|19
1643829100000|2022-02-02 19:11:40|31346.5|31296.5|31347.6|31297.6|31349.1|31299.1|31346.5|31296.5|21
1643829110000|2022-02-02 19:11:50|31347.5|31297.5|31351.4|31301.4|31352.1|31302.1|31346.7|31296.7|21
1643829120000|2022-02-02 19:12:00|31351.9|31301.9|31344.1|31294.1|31351.9|31301.9|31340.9|31290.9|34
1643829130000|2022-02-02 19:12:10|31343.5|31293.5|31346.9|31296.9|31349|31299|31343.5|31293.5|25
1643829140000|2022-02-02 19:12:20|31346.7|31296.7|31347.2|31297.2|31347.6|31297.6|31346.1|31296.1|15
1643829150000|2022-02-02 19:12:30|31347.5|31297.5|31346.8|31296.8|31347.6|31297.6|31346.3|31296.3|13
1643829160000|2022-02-02 19:12:40|31345.5|31295.5|31348.7|31298.7|31348.7|31298.7|31345.4|31295.4|15
1643829170000|2022-02-02 19:12:50|31348.6|31298.6|31346.4|31296.4|31348.7|31298.7|31345.8|31295.8|8
1643829180000|2022-02-02 19:13:00|31343.8|31293.8|31345.3|31295.3|31345.6|31295.6|31343.3|31293.3|20
1643829190000|2022-02-02 19:13:10|31345.2|31295.2|31347.6|31297.6|31349|31299|31344.4|31294.4|19
1643829200000|2022-02-02 19:13:20|31348.5|31298.5|31346.1|31296.1|31348.5|31298.5|31346.1|31296.1|23
1643829210000|2022-02-02 19:13:30|31346|31296|31347.8|31297.8|31347.9|31297.9|31346|31296|12
1643829220000|2022-02-02 19:13:40|31348.3|31298.3|31347.4|31297.4|31348.3|31298.3|31346.6|31296.6|18
1643829230000|2022-02-02 19:13:50|31347.8|31297.8|31348|31298|31348.3|31298.3|31346.6|31296.6|9
1643829240000|2022-02-02 19:14:00|31348.5|31298.5|31349|31299|31349|31299|31345.9|31295.9|20
1643829250000|2022-02-02 19:14:10|31347.2|31297.2|31346.7|31296.7|31350.4|31300.4|31345.4|31295.4|21
1643829260000|2022-02-02 19:14:20|31345.7|31295.7|31349.4|31299.4|31351.5|31301.5|31345.7|31295.7|17
1643829270000|2022-02-02 19:14:30|31348.5|31298.5|31347.6|31297.6|31349.1|31299.1|31346.7|31296.7|14
1643829280000|2022-02-02 19:14:40|31348.4|31298.4|31350.1|31300.1|31350.1|31300.1|31348.1|31298.1|19
1643829290000|2022-02-02 19:14:50|31349.8|31299.8|31350.5|31300.5|31350.5|31300.5|31348.9|31298.9|12
1643829300000|2022-02-02 19:15:00|31347.9|31297.9|31349.8|31299.8|31350.9|31300.9|31347.9|31297.9|21
1643829310000|2022-02-02 19:15:10|31349.4|31299.4|31349.7|31299.7|31350|31300|31348.4|31298.4|15
1643829320000|2022-02-02 19:15:20|31349.1|31299.1|31349.6|31299.6|31349.9|31299.9|31349.1|31299.1|14
1643829330000|2022-02-02 19:15:30|31349.3|31299.3|31350.2|31300.2|31352.1|31302.1|31347|31297|16
1643829340000|2022-02-02 19:15:40|31349.9|31299.9|31349.2|31299.2|31350.9|31300.9|31349.2|31299.2|12
1643829350000|2022-02-02 19:15:50|31350.3|31300.3|31351.8|31301.8|31354.2|31304.2|31349.6|31299.6|27
1643829360000|2022-02-02 19:16:00|31352.1|31302.1|31354|31304|31354.4|31304.4|31352.1|31302.1|23
1643829370000|2022-02-02 19:16:10|31353.9|31303.9|31353.8|31303.8|31354.6|31304.6|31353.5|31303.5|18
1643829380000|2022-02-02 19:16:20|31353.9|31303.9|31353.5|31303.5|31354|31304|31352.9|31302.9|16
1643829390000|2022-02-02 19:16:30|31353.9|31303.9|31352.8|31302.8|31354.4|31304.4|31352.1|31302.1|17
1643829400000|2022-02-02 19:16:40|31352.1|31302.1|31355.1|31305.1|31355.4|31305.4|31352.1|31302.1|18
1643829410000|2022-02-02 19:16:50|31354.8|31304.8|31355.7|31305.7|31355.7|31305.7|31354.2|31304.2|23
1643829420000|2022-02-02 19:17:00|31355.6|31305.6|31357|31307|31357|31307|31355.5|31305.5|17
1643829430000|2022-02-02 19:17:10|31357.2|31307.2|31355.7|31305.7|31357.4|31307.4|31355.5|31305.5|18
1643829440000|2022-02-02 19:17:20|31355.6|31305.6|31354.4|31304.4|31356|31306|31354.4|31304.4|17
1643829450000|2022-02-02 19:17:30|31355|31305|31355.1|31305.1|31355.8|31305.8|31354.6|31304.6|13
1643829460000|2022-02-02 19:17:40|31355.2|31305.2|31355.5|31305.5|31356.1|31306.1|31354.4|31304.4|11
1643829470000|2022-02-02 19:17:50|31355.1|31305.1|31355.3|31305.3|31355.7|31305.7|31353.8|31303.8|15
1643829480000|2022-02-02 19:18:00|31355.2|31305.2|31356.4|31306.4|31357.2|31307.2|31354.7|31304.7|14
1643829490000|2022-02-02 19:18:10|31357.1|31307.1|31357.7|31307.7|31357.9|31307.9|31356|31306|21
1643829500000|2022-02-02 19:18:20|31357.5|31307.5|31356.4|31306.4|31358.3|31308.3|31356.4|31306.4|16
1643829510000|2022-02-02 19:18:30|31356.6|31306.6|31355.4|31305.4|31357.4|31307.4|31355.4|31305.4|16
1643829520000|2022-02-02 19:18:40|31355.6|31305.6|31355.6|31305.6|31357.4|31307.4|31355.3|31305.3|11
1643829530000|2022-02-02 19:18:50|31355.4|31305.4|31354.7|31304.7|31355.4|31305.4|31353.8|31303.8|8
1643829540000|2022-02-02 19:19:00|31354.4|31304.4|31353|31303|31355|31305|31352.2|31302.2|22
1643829550000|2022-02-02 19:19:10|31352.9|31302.9|31352.6|31302.6|31353.2|31303.2|31351.6|31301.6|19
1643829560000|2022-02-02 19:19:20|31352.4|31302.4|31353.2|31303.2|31353.6|31303.6|31352.4|31302.4|7
1643829570000|2022-02-02 19:19:30|31352.9|31302.9|31352|31302|31354.1|31304.1|31352|31302|20
1643829580000|2022-02-02 19:19:40|31352.1|31302.1|31353.6|31303.6|31353.6|31303.6|31351.1|31301.1|14
1643829590000|2022-02-02 19:19:50|31354.4|31304.4|31354.3|31304.3|31354.4|31304.4|31349.8|31299.8|18
1643829600000|2022-02-02 19:20:00|31353.8|31303.8|31351.1|31301.1|31353.8|31303.8|31349.7|31299.7|17
1643829610000|2022-02-02 19:20:10|31351.5|31301.5|31351.4|31301.4|31352.1|31302.1|31350|31300|15
1643829620000|2022-02-02 19:20:20|31352|31302|31351.3|31301.3|31352.2|31302.2|31351.2|31301.2|21
1643829630000|2022-02-02 19:20:30|31352.1|31302.1|31353.8|31303.8|31354.3|31304.3|31349.2|31299.2|24
1643829640000|2022-02-02 19:20:40|31353.7|31303.7|31352.5|31302.5|31353.9|31303.9|31351.8|31301.8|14
1643829650000|2022-02-02 19:20:50|31351.8|31301.8|31352.6|31302.6|31352.6|31302.6|31351|31301|14
1643829660000|2022-02-02 19:21:00|31354.2|31304.2|31353.5|31303.5|31354.2|31304.2|31352.9|31302.9|18
1643829670000|2022-02-02 19:21:10|31353.9|31303.9|31354.1|31304.1|31354.3|31304.3|31350.2|31300.2|20
1643829680000|2022-02-02 19:21:20|31353.7|31303.7|31352.6|31302.6|31354.3|31304.3|31350.4|31300.4|16
1643829690000|2022-02-02 19:21:30|31352.1|31302.1|31354.2|31304.2|31355.8|31305.8|31352.1|31302.1|22
1643829700000|2022-02-02 19:21:40|31355.7|31305.7|31354|31304|31355.7|31305.7|31352.3|31302.3|18
1643829710000|2022-02-02 19:21:50|31354.1|31304.1|31353.8|31303.8|31354.8|31304.8|31353.5|31303.5|13
1643829720000|2022-02-02 19:22:00|31353.6|31303.6|31352.7|31302.7|31354.8|31304.8|31352.6|31302.6|19
1643829730000|2022-02-02 19:22:10|31353|31303|31354.9|31304.9|31355.3|31305.3|31353|31303|14
1643829740000|2022-02-02 19:22:20|31354.6|31304.6|31355.3|31305.3|31357.8|31307.8|31354.2|31304.2|18
1643829750000|2022-02-02 19:22:30|31355.1|31305.1|31355.4|31305.4|31355.7|31305.7|31354.3|31304.3|15
1643829760000|2022-02-02 19:22:40|31355.5|31305.5|31357.1|31307.1|31357.1|31307.1|31355.5|31305.5|14
1643829770000|2022-02-02 19:22:50|31355.1|31305.1|31356.3|31306.3|31356.3|31306.3|31354.8|31304.8|10
1643829780000|2022-02-02 19:23:00|31356.2|31306.2|31356.9|31306.9|31356.9|31306.9|31353.8|31303.8|16
1643829790000|2022-02-02 19:23:10|31355.7|31305.7|31356.4|31306.4|31357.6|31307.6|31355.3|31305.3|16
1643829800000|2022-02-02 19:23:20|31357|31307|31355.7|31305.7|31357|31307|31355.7|31305.7|12
1643829810000|2022-02-02 19:23:30|31355.5|31305.5|31355.4|31305.4|31356.7|31306.7|31354.4|31304.4|18
1643829820000|2022-02-02 19:23:40|31355.6|31305.6|31355|31305|31355.7|31305.7|31353.9|31303.9|15
1643829830000|2022-02-02 19:23:50|31354.7|31304.7|31353.4|31303.4|31355.3|31305.3|31353.4|31303.4|13
1643829840000|2022-02-02 19:24:00|31353.9|31303.9|31354.6|31304.6|31354.8|31304.8|31353.5|31303.5|10
1643829850000|2022-02-02 19:24:10|31354|31304|31355.9|31305.9|31356.9|31306.9|31354|31304|14
1643829860000|2022-02-02 19:24:20|31356.7|31306.7|31354.6|31304.6|31356.7|31306.7|31353.3|31303.3|11
1643829870000|2022-02-02 19:24:30|31354.8|31304.8|31354.1|31304.1|31354.8|31304.8|31352.2|31302.2|9
1643829880000|2022-02-02 19:24:40|31353.6|31303.6|31352.5|31302.5|31353.6|31303.6|31351.9|31301.9|15
1643829890000|2022-02-02 19:24:50|31352.6|31302.6|31354.6|31304.6|31354.6|31304.6|31352.3|31302.3|9
1643829900000|2022-02-02 19:25:00|31354.3|31304.3|31351.5|31301.5|31354.3|31304.3|31351.4|31301.4|7
1643829910000|2022-02-02 19:25:10|31351.7|31301.7|31350.7|31300.7|31352.2|31302.2|31349.8|31299.8|17
1643829920000|2022-02-02 19:25:20|31350.9|31300.9|31349.4|31299.4|31350.9|31300.9|31348.5|31298.5|17
1643829930000|2022-02-02 19:25:30|31348.7|31298.7|31349.7|31299.7|31349.7|31299.7|31347.6|31297.6|17
1643829940000|2022-02-02 19:25:40|31349.8|31299.8|31350.1|31300.1|31350.6|31300.6|31347.7|31297.7|17
1643829950000|2022-02-02 19:25:50|31350.5|31300.5|31350.9|31300.9|31351.2|31301.2|31349.4|31299.4|15
1643829960000|2022-02-02 19:26:00|31351.1|31301.1|31351.1|31301.1|31351.5|31301.5|31349.8|31299.8|16
1643829970000|2022-02-02 19:26:10|31350.8|31300.8|31349|31299|31350.8|31300.8|31348.9|31298.9|8
1643829980000|2022-02-02 19:26:20|31349.2|31299.2|31349.1|31299.1|31349.7|31299.7|31348.9|31298.9|16
1643829990000|2022-02-02 19:26:30|31348.9|31298.9|31349.7|31299.7|31350.4|31300.4|31348.9|31298.9|16
1643830000000|2022-02-02 19:26:40|31349.5|31299.5|31347.5|31297.5|31350.4|31300.4|31347.5|31297.5|16
1643830010000|2022-02-02 19:26:50|31347.7|31297.7|31348.5|31298.5|31349.2|31299.2|31346.7|31296.7|17
1643830020000|2022-02-02 19:27:00|31348.4|31298.4|31348.5|31298.5|31349|31299|31347.3|31297.3|22
1643830030000|2022-02-02 19:27:10|31348.7|31298.7|31347.4|31297.4|31349.4|31299.4|31347.1|31297.1|21
1643830040000|2022-02-02 19:27:20|31347.9|31297.9|31349|31299|31349.3|31299.3|31346.9|31296.9|16
1643830050000|2022-02-02 19:27:30|31348.8|31298.8|31348.5|31298.5|31348.9|31298.9|31347.2|31297.2|20
1643830060000|2022-02-02 19:27:40|31347.7|31297.7|31348.1|31298.1|31349.3|31299.3|31347.3|31297.3|25
1643830070000|2022-02-02 19:27:50|31349|31299|31347.7|31297.7|31349.2|31299.2|31347.7|31297.7|16
1643830080000|2022-02-02 19:28:00|31347.3|31297.3|31348.4|31298.4|31349.7|31299.7|31347.3|31297.3|15
1643830090000|2022-02-02 19:28:10|31349|31299|31347.1|31297.1|31349|31299|31347|31297|20
1643830100000|2022-02-02 19:28:20|31347.2|31297.2|31351.6|31301.6|31351.7|31301.7|31347.2|31297.2|21
1643830110000|2022-02-02 19:28:30|31350.4|31300.4|31350.3|31300.3|31352.2|31302.2|31350.2|31300.2|25
1643830120000|2022-02-02 19:28:40|31350.2|31300.2|31350.7|31300.7|31350.7|31300.7|31350.1|31300.1|6
1643830130000|2022-02-02 19:28:50|31350.8|31300.8|31351.1|31301.1|31352.3|31302.3|31350.1|31300.1|15
1643830140000|2022-02-02 19:29:00|31350.4|31300.4|31350.3|31300.3|31351.7|31301.7|31350.2|31300.2|23
1643830150000|2022-02-02 19:29:10|31350.4|31300.4|31350.8|31300.8|31352|31302|31350.2|31300.2|20
1643830160000|2022-02-02 19:29:20|31350.9|31300.9|31350.9|31300.9|31351.1|31301.1|31350.2|31300.2|20
1643830170000|2022-02-02 19:29:30|31349.8|31299.8|31350.3|31300.3|31350.9|31300.9|31349.2|31299.2|12
1643830180000|2022-02-02 19:29:40|31350.1|31300.1|31351.3|31301.3|31351.3|31301.3|31350.1|31300.1|13
1643830190000|2022-02-02 19:29:50|31351.1|31301.1|31351|31301|31352.2|31302.2|31349.9|31299.9|14
1643830200000|2022-02-02 19:30:00|31350.4|31300.4|31349.4|31299.4|31352.2|31302.2|31347.4|31297.4|21
1643830210000|2022-02-02 19:30:10|31348.6|31298.6|31349|31299|31350.4|31300.4|31348.3|31298.3|21
1643830220000|2022-02-02 19:30:20|31348.4|31298.4|31349.1|31299.1|31349.8|31299.8|31348.4|31298.4|15
1643830230000|2022-02-02 19:30:30|31348.5|31298.5|31349.3|31299.3|31349.9|31299.9|31348|31298|12
1643830240000|2022-02-02 19:30:40|31348.7|31298.7|31350.3|31300.3|31351.7|31301.7|31348.4|31298.4|25
1643830250000|2022-02-02 19:30:50|31350.5|31300.5|31349.3|31299.3|31350.5|31300.5|31347.2|31297.2|18
1643830260000|2022-02-02 19:31:00|31347.9|31297.9|31349|31299|31350.1|31300.1|31347.1|31297.1|15
1643830270000|2022-02-02 19:31:10|31348.6|31298.6|31347.7|31297.7|31348.6|31298.6|31346.6|31296.6|17
1643830280000|2022-02-02 19:31:20|31347.5|31297.5|31347.8|31297.8|31348.6|31298.6|31347.5|31297.5|16
1643830290000|2022-02-02 19:31:30|31347.7|31297.7|31351|31301|31351.2|31301.2|31347.7|31297.7|15
1643830300000|2022-02-02 19:31:40|31350.4|31300.4|31348.4|31298.4|31351.3|31301.3|31348.4|31298.4|16
1643830310000|2022-02-02 19:31:50|31349|31299|31349.7|31299.7|31349.9|31299.9|31348|31298|13
1643830320000|2022-02-02 19:32:00|31349.2|31299.2|31347|31297|31350.6|31300.6|31346.9|31296.9|18
1643830330000|2022-02-02 19:32:10|31347.1|31297.1|31348.7|31298.7|31348.7|31298.7|31347.1|31297.1|17
1643830340000|2022-02-02 19:32:20|31348.6|31298.6|31348.1|31298.1|31348.8|31298.8|31347.9|31297.9|8
1643830350000|2022-02-02 19:32:30|31348.4|31298.4|31348.3|31298.3|31348.4|31298.4|31347.1|31297.1|16
1643830360000|2022-02-02 19:32:40|31348.2|31298.2|31348.5|31298.5|31348.7|31298.7|31347.4|31297.4|9
1643830370000|2022-02-02 19:32:50|31348.7|31298.7|31348.3|31298.3|31349|31299|31347.1|31297.1|19
1643830380000|2022-02-02 19:33:00|31348.5|31298.5|31350.7|31300.7|31350.7|31300.7|31348.5|31298.5|15
1643830390000|2022-02-02 19:33:10|31351.8|31301.8|31349.6|31299.6|31351.8|31301.8|31348.7|31298.7|15
1643830400000|2022-02-02 19:33:20|31349|31299|31348.3|31298.3|31350|31300|31348.3|31298.3|15
1643830410000|2022-02-02 19:33:30|31348.1|31298.1|31347.6|31297.6|31349.8|31299.8|31347.6|31297.6|16
1643830420000|2022-02-02 19:33:40|31347.7|31297.7|31347.1|31297.1|31348.9|31298.9|31346.8|31296.8|19
1643830430000|2022-02-02 19:33:50|31347.4|31297.4|31346.5|31296.5|31347.7|31297.7|31346.5|31296.5|17
1643830440000|2022-02-02 19:34:00|31346.6|31296.6|31349|31299|31349|31299|31346.6|31295.4|12
1643830450000|2022-02-02 19:34:10|31346.9|31296.9|31348.6|31298.6|31348.6|31298.6|31346.9|31296.9|20
1643830460000|2022-02-02 19:34:20|31348.1|31298.1|31348.8|31298.8|31348.8|31298.8|31347.8|31297.8|15
1643830470000|2022-02-02 19:34:30|31348.4|31298.4|31346.9|31296.9|31349|31299|31346.8|31296.8|18
1643830480000|2022-02-02 19:34:40|31346.8|31296.8|31345.2|31295.2|31347.1|31297.1|31344.5|31294.5|26
1643830490000|2022-02-02 19:34:50|31345.4|31295.4|31345.2|31295.2|31346.1|31296.1|31344|31294|24
1643830500000|2022-02-02 19:35:00|31345.1|31295.1|31344.3|31294.3|31345.6|31295.6|31344|31294|24
1643830510000|2022-02-02 19:35:10|31344.4|31294.4|31344|31294|31344.6|31294.6|31343.1|31293.1|26
1643830520000|2022-02-02 19:35:20|31343.8|31293.8|31345.8|31295.8|31345.8|31295.8|31342.1|31292.1|18
1643830530000|2022-02-02 19:35:30|31345.6|31295.6|31345.1|31295.1|31347|31297|31342.3|31292.3|23
1643830540000|2022-02-02 19:35:40|31345.5|31295.5|31345.3|31295.3|31345.7|31295.7|31343.8|31293.8|18
1643830550000|2022-02-02 19:35:50|31345.2|31295.2|31344.9|31294.9|31345.6|31295.6|31344|31294|20
1643830560000|2022-02-02 19:36:00|31344.7|31294.7|31345.6|31295.6|31346.7|31296.7|31343.4|31293.4|25
1643830570000|2022-02-02 19:36:10|31345.9|31295.9|31344.3|31294.3|31345.9|31295.9|31343.7|31293.7|15
1643830580000|2022-02-02 19:36:20|31344.4|31294.4|31344.1|31294.1|31344.9|31294.9|31343.2|31293.2|21
1643830590000|2022-02-02 19:36:30|31344.7|31294.7|31346.4|31296.4|31346.4|31296.4|31344.4|31294.4|13
1643830600000|2022-02-02 19:36:40|31347|31297|31346|31296|31347|31297|31346|31296|9
1643830610000|2022-02-02 19:36:50|31346.3|31296.3|31346.3|31296.3|31346.5|31296.5|31344.9|31294.9|15
1643830620000|2022-02-02 19:37:00|31346.2|31296.2|31342.2|31292.2|31346.3|31296.3|31340.5|31290.5|29
1643830630000|2022-02-02 19:37:10|31342.5|31292.5|31342.5|31292.5|31342.6|31292.6|31342.2|31292.2|15
1643830640000|2022-02-02 19:37:20|31342.4|31292.4|31343.8|31293.8|31344|31294|31341.6|31291.6|16
1643830650000|2022-02-02 19:37:30|31343.7|31293.7|31336.4|31286.4|31343.7|31293.7|31334.9|31284.9|22
1643830660000|2022-02-02 19:37:40|31336.6|31286.6|31334.5|31284.5|31337.5|31287.5|31333.6|31283.6|28
1643830670000|2022-02-02 19:37:50|31333.3|31283.3|31333.3|31283.3|31335|31285|31332.9|31282.9|20
1643830680000|2022-02-02 19:38:00|31332.7|31282.7|31316.6|31296.6|31334.4|31296.6|31316.6|31282.2|19
1643830690000|2022-02-02 19:38:10|31335.9|31285.9|31334.8|31284.8|31336|31286|31334.5|31284.5|20
1643830700000|2022-02-02 19:38:20|31335.6|31285.6|31334.9|31284.9|31335.9|31285.9|31334.7|31284.7|18
1643830710000|2022-02-02 19:38:30|31334.7|31284.7|31319.5|31299.5|31336.7|31300.5|31319.5|31284.7|27
1643830720000|2022-02-02 19:38:40|31319.4|31299.4|31335.9|31285.9|31337.1|31299.5|31318.5|31283.7|18
1643830730000|2022-02-02 19:38:50|31336.2|31286.2|31335.6|31285.6|31336.8|31301|31321|31284.4|23
1643830740000|2022-02-02 19:39:00|31334.9|31284.9|31333.9|31283.9|31336|31286|31333.6|31283.6|23
1643830750000|2022-02-02 19:39:10|31334.1|31284.1|31334.5|31284.5|31336.3|31286.3|31333.8|31283.8|20
1643830760000|2022-02-02 19:39:20|31335.5|31285.5|31336|31286|31338.2|31288.2|31335|31285|22
1643830770000|2022-02-02 19:39:30|31336.2|31286.2|31336.2|31286.2|31340.4|31290.4|31335.9|31285.9|27
1643830780000|2022-02-02 19:39:40|31335.3|31285.3|31338.1|31288.1|31339.5|31289.5|31334.7|31284.7|27
1643830790000|2022-02-02 19:39:50|31337.2|31287.2|31336|31286|31337.9|31287.9|31335.6|31285.6|22
1643830800000|2022-02-02 19:40:00|31335.8|31285.8|31336.9|31286.9|31339.7|31289.7|31333.7|31283.7|34
1643830810000|2022-02-02 19:40:10|31336.8|31286.8|31337.4|31287.4|31337.4|31287.4|31334.4|31284.4|25
1643830820000|2022-02-02 19:40:20|31336.3|31286.3|31335.4|31285.4|31337.2|31287.2|31333.7|31283.7|31
1643830830000|2022-02-02 19:40:30|31335.1|31285.1|31337.8|31287.8|31338.6|31288.6|31334.7|31284.7|18
1643830840000|2022-02-02 19:40:40|31337.7|31287.7|31338.3|31288.3|31345.1|31295.1|31336.2|31286.2|26
1643830850000|2022-02-02 19:40:50|31336.8|31286.8|31335.8|31285.8|31336.8|31286.8|31334.8|31284.8|28
1643830860000|2022-02-02 19:41:00|31335.9|31285.9|31335|31285|31335.9|31285.9|31334.8|31284.8|22
1643830870000|2022-02-02 19:41:10|31335.6|31285.6|31334.1|31284.1|31335.9|31285.9|31334.1|31284.1|14
1643830880000|2022-02-02 19:41:20|31334.5|31284.5|31334.4|31284.4|31339|31300|31318.6|31283.6|22
1643830890000|2022-02-02 19:41:30|31335.1|31285.1|31334.8|31284.8|31336.5|31286.5|31334.1|31284.1|27
1643830900000|2022-02-02 19:41:40|31335.1|31285.1|31334.4|31284.4|31341.1|31300.8|31320.8|31284.3|25
1643830910000|2022-02-02 19:41:50|31335.7|31285.7|31333|31283|31336.4|31286.4|31331.8|31281.8|30
1643830920000|2022-02-02 19:42:00|31330.7|31280.7|31330.5|31280.5|31330.9|31294.8|31314.8|31279.3|22
1643830930000|2022-02-02 19:42:10|31330.2|31280.2|31331|31281|31331.4|31281.4|31330.1|31280.1|10
1643830940000|2022-02-02 19:42:20|31330.9|31280.9|31330.8|31280.8|31331.4|31281.4|31329.1|31279.1|25
1643830950000|2022-02-02 19:42:30|31330.6|31280.6|31330.8|31280.8|31331.8|31281.8|31328.8|31278.8|27
1643830960000|2022-02-02 19:42:40|31330.5|31280.5|31332.1|31282.1|31332.3|31282.3|31330.5|31280.5|12
1643830970000|2022-02-02 19:42:50|31332.3|31282.3|31333|31283|31333.3|31283.3|31331.3|31281.3|24
1643830980000|2022-02-02 19:43:00|31333.3|31283.3|31329.5|31279.5|31333.7|31283.7|31329.5|31279.5|25
1643830990000|2022-02-02 19:43:10|31330.1|31280.1|31332.1|31282.1|31332.2|31282.2|31329.6|31279.6|21
1643831000000|2022-02-02 19:43:20|31331.9|31281.9|31331.1|31281.1|31332.1|31282.1|31331.1|31281.1|12
1643831010000|2022-02-02 19:43:30|31331.2|31281.2|31336.1|31286.1|31336.1|31297.2|31315|31280.2|24
1643831020000|2022-02-02 19:43:40|31335.8|31285.8|31334.6|31284.6|31336.3|31286.3|31334.3|31284.3|29
1643831030000|2022-02-02 19:43:50|31334.7|31284.7|31320|31300|31335.3|31300|31319.5|31284.4|19
1643831040000|2022-02-02 19:44:00|31320.4|31300.4|31335.2|31285.2|31336|31300.4|31320|31284.6|21
1643831050000|2022-02-02 19:44:10|31335.6|31285.6|31337.1|31287.1|31337.4|31287.4|31335|31285|17
1643831060000|2022-02-02 19:44:20|31337.3|31287.3|31321.4|31301.4|31337.3|31301.4|31320.2|31287.1|18
1643831070000|2022-02-02 19:44:30|31321.9|31301.9|31335.6|31285.6|31337.9|31302.4|31321.9|31284.8|25
1643831080000|2022-02-02 19:44:40|31335.9|31285.9|31336.6|31286.6|31337.1|31287.1|31332.9|31282.9|32
1643831090000|2022-02-02 19:44:50|31336.3|31286.3|31335.4|31285.4|31336.3|31300.6|31320.2|31283.7|30
1643831100000|2022-02-02 19:45:00|31335.5|31285.5|31326|31276|31336|31286|31326|31276|17
1643831110000|2022-02-02 19:45:10|31326.6|31276.6|31326.5|31276.5|31327.6|31277.6|31325.6|31275.6|9
1643831120000|2022-02-02 19:45:20|31326.6|31276.6|31325.5|31275.5|31326.6|31276.6|31325.3|31275.3|7
1643831130000|2022-02-02 19:45:30|31325.6|31275.6|31325.2|31275.2|31325.6|31290|31310|31274.6|7
1643831140000|2022-02-02 19:45:40|31325|31275|31324.7|31274.7|31325.4|31275.4|31324.7|31274.7|14
1643831150000|2022-02-02 19:45:50|31325|31275|31324.8|31274.8|31327.9|31277.9|31324.2|31274.2|30
1643831160000|2022-02-02 19:46:00|31325.9|31275.9|31325.9|31275.9|31327|31277|31324.9|31274.9|27
1643831170000|2022-02-02 19:46:10|31326.2|31276.2|31326|31276|31326.2|31276.2|31324.1|31274.1|21
1643831180000|2022-02-02 19:46:20|31325.3|31275.3|31326.2|31276.2|31327|31277|31325|31275|28
1643831190000|2022-02-02 19:46:30|31327.5|31277.5|31325.4|31275.4|31327.5|31289.7|31306.9|31273.6|25
1643831200000|2022-02-02 19:46:40|31325.2|31275.2|31325.4|31275.4|31326|31276|31324.4|31274.4|28
1643831210000|2022-02-02 19:46:50|31325.5|31275.5|31325.6|31275.6|31325.7|31275.7|31324.8|31274.8|19
1643831220000|2022-02-02 19:47:00|31325.5|31275.5|31324.5|31274.5|31325.5|31289.1|31309.1|31273.7|26
1643831230000|2022-02-02 19:47:10|31324.4|31274.4|31323.8|31273.8|31326.6|31289.7|31308.7|31273.8|28
1643831240000|2022-02-02 19:47:20|31324.6|31274.6|31325.3|31275.3|31329.2|31289.4|31309.1|31274|32
1643831250000|2022-02-02 19:47:30|31325.8|31275.8|31326|31276|31326.5|31290.4|31309.7|31274|23
1643831260000|2022-02-02 19:47:40|31326.7|31276.7|31325.8|31275.8|31326.7|31276.7|31325.7|31275.7|14
1643831270000|2022-02-02 19:47:50|31325.6|31275.6|31325.9|31275.9|31326.4|31276.4|31325.4|31275.4|12
1643831280000|2022-02-02 19:48:00|31325.7|31275.7|31325.7|31275.7|31326.6|31290.9|31310.9|31275.2|21
1643831290000|2022-02-02 19:48:10|31325.9|31275.9|31325.8|31275.8|31326.6|31290.7|31310.6|31275|18
1643831300000|2022-02-02 19:48:20|31325.6|31275.6|31325.7|31275.7|31326.8|31276.8|31325.3|31275.3|21
1643831310000|2022-02-02 19:48:30|31326.2|31276.2|31325.3|31275.3|31326.2|31276.2|31325.2|31275.2|16
1643831320000|2022-02-02 19:48:40|31325.6|31275.6|31325.6|31275.6|31326.5|31276.5|31325.1|31275.1|20
1643831330000|2022-02-02 19:48:50|31325.4|31275.4|31323.2|31273.2|31325.4|31288.1|31307.9|31271.5|28
1643831340000|2022-02-02 19:49:00|31323.3|31273.3|31321.6|31271.6|31323.3|31273.3|31321.2|31271.2|22
1643831350000|2022-02-02 19:49:10|31321.4|31271.4|31320.9|31270.9|31321.8|31271.8|31320.9|31270.9|14
1643831360000|2022-02-02 19:49:20|31320.5|31270.5|31320.1|31270.1|31320.7|31270.7|31319.8|31269.8|11
1643831370000|2022-02-02 19:49:30|31320|31270|31319.8|31269.8|31321.3|31271.3|31319.8|31269.8|16
1643831380000|2022-02-02 19:49:40|31319.2|31269.2|31319.9|31269.9|31320.1|31270.1|31319.2|31269.2|17
1643831390000|2022-02-02 19:49:50|31318.4|31268.4|31318.5|31268.5|31319.1|31269.1|31318|31268|19
1643831400000|2022-02-02 19:50:00|31318.8|31268.8|31318.8|31268.8|31318.9|31268.9|31318.5|31268.5|13
1643831410000|2022-02-02 19:50:10|31318.6|31268.6|31318.6|31268.6|31319.2|31269.2|31318.3|31268.3|13
1643831420000|2022-02-02 19:50:20|31318.5|31268.5|31318.6|31268.6|31318.7|31268.7|31318.4|31268.4|9
1643831430000|2022-02-02 19:50:30|31318.7|31268.7|31319.7|31269.7|31320.2|31270.2|31318.4|31268.4|14
1643831440000|2022-02-02 19:50:40|31320|31270|31321.4|31271.4|31321.5|31271.5|31320|31270|22
1643831450000|2022-02-02 19:50:50|31320.1|31270.1|31319.9|31269.9|31320.4|31270.4|31319.8|31269.8|12
1643831460000|2022-02-02 19:51:00|31319.8|31269.8|31319.9|31269.9|31320.2|31270.2|31319.8|31269.8|16
1643831470000|2022-02-02 19:51:10|31319.8|31269.8|31320.1|31270.1|31320.3|31270.3|31319.8|31269.8|12
1643831480000|2022-02-02 19:51:20|31320|31270|31320.6|31270.6|31320.9|31270.9|31320|31270|11
1643831490000|2022-02-02 19:51:30|31320.7|31270.7|31320.1|31270.1|31320.9|31270.9|31320|31270|14
1643831500000|2022-02-02 19:51:40|31320.2|31270.2|31321.5|31271.5|31321.6|31271.6|31319.9|31269.9|21
1643831510000|2022-02-02 19:51:50|31321.3|31271.3|31321.5|31271.5|31321.6|31271.6|31321.1|31271.1|13
1643831520000|2022-02-02 19:52:00|31321.4|31271.4|31320.4|31270.4|31321.4|31271.4|31320.4|31270.4|7
1643831530000|2022-02-02 19:52:10|31320.7|31270.7|31323|31273|31325.9|31285.2|31305.2|31270.7|24
1643831540000|2022-02-02 19:52:20|31322.8|31272.8|31323.2|31273.2|31323.6|31273.6|31322.8|31272.8|18
1643831550000|2022-02-02 19:52:30|31323.3|31273.3|31323.2|31273.2|31323.5|31273.5|31323|31273|13
1643831560000|2022-02-02 19:52:40|31323.3|31273.3|31322|31272|31323.5|31273.5|31321.7|31271.7|16
1643831570000|2022-02-02 19:52:50|31322.2|31272.2|31323|31273|31323.5|31273.5|31322.2|31272.2|21
1643831580000|2022-02-02 19:53:00|31323.1|31273.1|31322.6|31272.6|31323.2|31287.9|31306.9|31272.5|19
1643831590000|2022-02-02 19:53:10|31322.5|31272.5|31323.6|31273.6|31323.6|31273.6|31322.3|31272.3|20
1643831600000|2022-02-02 19:53:20|31323.3|31273.3|31323.4|31273.4|31323.5|31273.5|31322.6|31272.6|16
1643831610000|2022-02-02 19:53:30|31323.2|31273.2|31322.6|31272.6|31323.4|31273.4|31322.6|31272.6|14
1643831620000|2022-02-02 19:53:40|31322.7|31272.7|31322.7|31272.7|31322.7|31272.7|31322.4|31272.4|9
1643831630000|2022-02-02 19:53:50|31322.6|31272.6|31304.8|31284.8|31322.6|31285.2|31304.8|31271.1|15
1643831640000|2022-02-02 19:54:00|31321.7|31271.7|31320.3|31270.3|31322.4|31272.4|31320.1|31270.1|21
1643831650000|2022-02-02 19:54:10|31320.2|31270.2|31320.2|31270.2|31320.3|31270.3|31319.4|31269.4|16
1643831660000|2022-02-02 19:54:20|31319.9|31269.9|31320|31270|31320.1|31270.1|31319.7|31269.7|13
1643831670000|2022-02-02 19:54:30|31319.9|31269.9|31320|31270|31320.7|31270.7|31319.7|31269.7|17
1643831680000|2022-02-02 19:54:40|31319.9|31269.9|31319.7|31269.7|31320|31270|31318.8|31268.8|17
1643831690000|2022-02-02 19:54:50|31319.9|31269.9|31318.8|31268.8|31319.9|31269.9|31318.8|31268.8|14
1643831700000|2022-02-02 19:55:00|31318.9|31268.9|31320|31270|31320.2|31270.2|31318.8|31268.8|14
1643831710000|2022-02-02 19:55:10|31319.8|31269.8|31318.9|31268.9|31320|31270|31318.9|31268.9|10
1643831720000|2022-02-02 19:55:20|31319.3|31269.3|31319.9|31269.9|31321.6|31271.6|31319.1|31269.1|24
1643831730000|2022-02-02 19:55:30|31319.3|31269.3|31319.2|31269.2|31320.6|31270.6|31319.2|31269.2|22
1643831740000|2022-02-02 19:55:40|31319.4|31269.4|31318.6|31268.6|31319.4|31269.4|31318.5|31268.5|15
1643831750000|2022-02-02 19:55:50|31318.8|31268.8|31317.9|31267.9|31319.1|31269.1|31317.7|31267.7|16
1643831760000|2022-02-02 19:56:00|31318.1|31268.1|31317.7|31267.7|31319.1|31269.1|31317.7|31267.7|16
1643831770000|2022-02-02 19:56:10|31318.1|31268.1|31317.3|31267.3|31318.4|31268.4|31317.3|31267.3|16
1643831780000|2022-02-02 19:56:20|31317.4|31267.4|31317.5|31267.5|31318|31268|31317.4|31267.4|16
1643831790000|2022-02-02 19:56:30|31317.7|31267.7|31317.1|31267.1|31317.9|31267.9|31317.1|31267.1|11
1643831800000|2022-02-02 19:56:40|31317.2|31267.2|31317.5|31267.5|31317.5|31267.5|31317.2|31267.2|10
1643831810000|2022-02-02 19:56:50|31317.4|31267.4|31316.1|31266.1|31318.1|31268.1|31316|31266|23
1643831820000|2022-02-02 19:57:00|31316|31266|31317.4|31267.4|31318.1|31268.1|31316|31266|22
1643831830000|2022-02-02 19:57:10|31317.2|31267.2|31315.5|31265.5|31317.4|31267.4|31315.5|31265.5|15
1643831840000|2022-02-02 19:57:20|31315.3|31265.3|31316.1|31266.1|31316.2|31266.2|31315.3|31265.3|24
1643831850000|2022-02-02 19:57:30|31316.3|31266.3|31316.2|31266.2|31316.4|31266.4|31315.8|31265.8|16
1643831860000|2022-02-02 19:57:40|31315.8|31265.8|31316|31266|31316.3|31266.3|31315.8|31265.8|17
1643831870000|2022-02-02 19:57:50|31316.3|31266.3|31316|31266|31316.3|31266.3|31315.7|31265.7|10
1643831880000|2022-02-02 19:58:00|31315.8|31265.8|31320|31270|31320|31270|31315.6|31265.6|27
1643831890000|2022-02-02 19:58:10|31319.6|31269.6|31321.3|31271.3|31321.7|31271.7|31319.6|31269.6|23
1643831900000|2022-02-02 19:58:20|31321.1|31271.1|31321.6|31271.6|31322|31272|31320.9|31270.9|18
1643831910000|2022-02-02 19:58:30|31321.9|31271.9|31323.4|31273.4|31323.4|31273.4|31321.7|31271.7|22
1643831920000|2022-02-02 19:58:40|31323.1|31273.1|31322.8|31272.8|31325|31275|31322.5|31272.5|24
1643831930000|2022-02-02 19:58:50|31324.3|31274.3|31324.7|31274.7|31325.8|31275.8|31324.3|31274.3|23
1643831940000|2022-02-02 19:59:00|31324.6|31274.6|31325|31275|31325.7|31275.7|31322.6|31272.6|26
1643831950000|2022-02-02 19:59:10|31324.9|31274.9|31323.2|31273.2|31324.9|31274.9|31323.2|31273.2|19
1643831960000|2022-02-02 19:59:20|31323.1|31273.1|31322.4|31272.4|31323.7|31273.7|31322.4|31272.4|24
1643831970000|2022-02-02 19:59:30|31323.1|31273.1|31323.1|31273.1|31323.8|31273.8|31322.7|31272.7|18
1643831980000|2022-02-02 19:59:40|31323.3|31273.3|31323.6|31273.6|31324|31285.9|31304.4|31269.9|24
1643831990000|2022-02-02 19:59:50|31323.8|31273.8|31323.6|31273.6|31324.2|31274.2|31323.1|31273.1|18
1643832000000|2022-02-02 20:00:00|31323|31273|31322.2|31272.2|31323.2|31273.2|31322.2|31272.2|11
1643832010000|2022-02-02 20:00:10|31322.8|31272.8|31321.6|31271.6|31322.8|31272.8|31321.1|31271.1|17
1643832020000|2022-02-02 20:00:20|31321.5|31271.5|31322.1|31272.1|31322.1|31272.1|31321.5|31271.5|14
1643832030000|2022-02-02 20:00:30|31322.2|31272.2|31322.4|31272.4|31322.6|31272.6|31322|31272|14
1643832040000|2022-02-02 20:00:40|31322.6|31272.6|31321.4|31271.4|31323.1|31273.1|31321.4|31271.4|16
1643832050000|2022-02-02 20:00:50|31322.9|31272.9|31323.8|31273.8|31323.8|31273.8|31322.1|31272.1|15
1643832060000|2022-02-02 20:01:00|31324.1|31274.1|31323.6|31273.6|31324.1|31274.1|31322.4|31272.4|15
1643832070000|2022-02-02 20:01:10|31323.5|31273.5|31322.1|31272.1|31323.5|31273.5|31322|31272|15
1643832080000|2022-02-02 20:01:20|31322.2|31272.2|31321.5|31271.5|31323|31273|31321.4|31271.4|11
1643832090000|2022-02-02 20:01:30|31321.1|31271.1|31321.5|31271.5|31321.5|31271.5|31320.9|31270.9|15
1643832100000|2022-02-02 20:01:40|31321.6|31271.6|31321.6|31271.6|31321.8|31271.8|31321.3|31271.3|14
1643832110000|2022-02-02 20:01:50|31321.8|31271.8|31321.8|31271.8|31322.8|31272.8|31321.1|31271.1|15
1643832120000|2022-02-02 20:02:00|31320.3|31270.3|31321.5|31271.5|31321.5|31271.5|31320.1|31270.1|18
1643832130000|2022-02-02 20:02:10|31321.2|31271.2|31322.5|31272.5|31322.5|31272.5|31321|31271|15
1643832140000|2022-02-02 20:02:20|31321.1|31271.1|31323.6|31273.6|31324|31274|31321.1|31271.1|14
1643832150000|2022-02-02 20:02:30|31323.8|31273.8|31323.5|31273.5|31323.8|31273.8|31322.8|31272.8|11
1643832160000|2022-02-02 20:02:40|31323.3|31273.3|31323.1|31273.1|31324.1|31274.1|31323.1|31273.1|13
1643832170000|2022-02-02 20:02:50|31323.2|31273.2|31324|31274|31324.1|31274.1|31322.4|31272.4|14
1643832180000|2022-02-02 20:03:00|31324.1|31274.1|31324.8|31274.8|31324.9|31274.9|31324|31274|16
1643832190000|2022-02-02 20:03:10|31324.9|31274.9|31325.2|31275.2|31325.2|31275.2|31323.8|31273.8|15
1643832200000|2022-02-02 20:03:20|31325.4|31275.4|31324.6|31274.6|31326.2|31276.2|31324.4|31274.4|16
1643832210000|2022-02-02 20:03:30|31324.7|31274.7|31325.8|31275.8|31325.8|31288.2|31308.2|31272.9|11
1643832220000|2022-02-02 20:03:40|31326.1|31276.1|31324.2|31274.2|31326.1|31276.1|31323.6|31273.6|13
1643832230000|2022-02-02 20:03:50|31324.1|31274.1|31324|31274|31324.3|31274.3|31323.8|31273.8|13
1643832240000|2022-02-02 20:04:00|31324.2|31274.2|31323.8|31273.8|31324.3|31274.3|31323.2|31273.2|14
1643832250000|2022-02-02 20:04:10|31323.7|31273.7|31325.6|31275.6|31325.6|31275.6|31323.7|31273.7|16
1643832260000|2022-02-02 20:04:20|31325.5|31275.5|31326.6|31276.6|31327.4|31277.4|31325.5|31275.5|18
1643832270000|2022-02-02 20:04:30|31327.3|31277.3|31325.8|31275.8|31327.3|31277.3|31325.6|31275.6|14
1643832280000|2022-02-02 20:04:40|31326.1|31276.1|31326.7|31276.7|31326.7|31276.7|31325.8|31275.8|9
1643832290000|2022-02-02 20:04:50|31326.3|31276.3|31327.2|31277.2|31327.6|31277.6|31326.3|31276.3|7
1643832300000|2022-02-02 20:05:00|31327.3|31277.3|31326.9|31276.9|31327.4|31291.5|31311.5|31275.5|14
1643832310000|2022-02-02 20:05:10|31327.4|31277.4|31326.9|31276.9|31327.6|31277.6|31326.3|31276.3|9
1643832320000|2022-02-02 20:05:20|31326.7|31276.7|31325.4|31275.4|31326.9|31291.1|31311.1|31275|13
1643832330000|2022-02-02 20:05:30|31325.7|31275.7|31326.1|31276.1|31326.6|31276.6|31325.6|31275.6|12
1643832340000|2022-02-02 20:05:40|31326.2|31276.2|31326.3|31276.3|31326.6|31276.6|31325.8|31275.8|10
1643832350000|2022-02-02 20:05:50|31326|31276|31323.9|31273.9|31326|31276|31321.4|31271.4|19
1643832360000|2022-02-02 20:06:00|31323.8|31273.8|31325|31275|31325.3|31275.3|31323.8|31273.8|12
1643832370000|2022-02-02 20:06:10|31324.7|31274.7|31325.3|31275.3|31325.9|31275.9|31324.7|31274.7|11
1643832380000|2022-02-02 20:06:20|31325.2|31275.2|31326.4|31276.4|31327.1|31290.6|31310.1|31274.9|13
1643832390000|2022-02-02 20:06:30|31326.3|31276.3|31326.6|31276.6|31326.6|31276.6|31326|31276|10
1643832400000|2022-02-02 20:06:40|31326.8|31276.8|31327.4|31277.4|31327.4|31277.4|31326.4|31276.4|11
1643832410000|2022-02-02 20:06:50|31327.6|31277.6|31327.1|31277.1|31327.6|31277.6|31326.6|31276.6|9
1643832420000|2022-02-02 20:07:00|31327.3|31277.3|31327.7|31277.7|31327.7|31277.7|31327|31277|18
1643832430000|2022-02-02 20:07:10|31327.6|31277.6|31327.9|31277.9|31328.4|31278.4|31327.6|31277.6|4
1643832440000|2022-02-02 20:07:20|31328|31278|31327.3|31277.3|31328|31278|31324.3|31271.2|20
1643832450000|2022-02-02 20:07:30|31327.5|31277.5|31325.4|31275.4|31327.5|31277.5|31325.4|31275.4|16
1643832460000|2022-02-02 20:07:40|31325.8|31275.8|31325.9|31275.9|31326|31276|31325.6|31275.6|10
1643832470000|2022-02-02 20:07:50|31326.1|31276.1|31327.3|31277.3|31327.3|31277.3|31326.1|31276.1|8
1643832480000|2022-02-02 20:08:00|31326.9|31276.9|31325.9|31275.9|31327.6|31290.2|31310.2|31274.8|9
1643832490000|2022-02-02 20:08:10|31326.7|31276.7|31323.2|31273.2|31326.9|31276.9|31321.4|31271.4|17
1643832500000|2022-02-02 20:08:20|31322.7|31272.7|31323.9|31273.9|31323.9|31273.9|31322.7|31272.7|9
1643832510000|2022-02-02 20:08:30|31323.8|31273.8|31323.3|31273.3|31324|31274|31322|31272|10
1643832520000|2022-02-02 20:08:40|31323.6|31273.6|31322.3|31272.3|31323.6|31273.6|31320.9|31270.9|17
1643832530000|2022-02-02 20:08:50|31322|31272|31322.5|31272.5|31322.7|31272.7|31322|31272|11
1643832540000|2022-02-02 20:09:00|31322.2|31272.2|31321.6|31271.6|31322.6|31272.6|31321.5|31271.5|13
1643832550000|2022-02-02 20:09:10|31320.2|31270.2|31321.6|31271.6|31322.3|31272.3|31320.1|31270.1|9
1643832560000|2022-02-02 20:09:20|31321.2|31271.2|31321.4|31271.4|31321.6|31271.6|31320.6|31270.6|10
1643832570000|2022-02-02 20:09:30|31321.5|31271.5|31321.1|31271.1|31321.5|31271.5|31320.6|31270.6|17
1643832580000|2022-02-02 20:09:40|31320.8|31270.8|31321.6|31271.6|31322.4|31272.4|31320.8|31270.8|13
1643832590000|2022-02-02 20:09:50|31321.4|31271.4|31322.2|31272.2|31322.4|31272.4|31321.4|31271.4|8
1643832600000|2022-02-02 20:10:00|31321.8|31271.8|31320.9|31270.9|31322.3|31272.3|31320.7|31270.7|10
1643832610000|2022-02-02 20:10:10|31321.1|31271.1|31322.1|31272.1|31322.9|31272.9|31321.1|31271.1|7
1643832620000|2022-02-02 20:10:20|31322.4|31272.4|31322.3|31272.3|31322.9|31272.9|31321.9|31271.9|11
1643832630000|2022-02-02 20:10:30|31321.9|31271.9|31321|31271|31322.6|31272.6|31319.1|31269.1|17
1643832640000|2022-02-02 20:10:40|31320.6|31270.6|31321.3|31271.3|31321.6|31271.6|31320.6|31270.6|12
1643832650000|2022-02-02 20:10:50|31321.6|31271.6|31319.7|31269.7|31321.6|31271.6|31319.5|31269.5|9
1643832660000|2022-02-02 20:11:00|31320|31270|31320.2|31270.2|31320.6|31270.6|31319.9|31269.9|9
1643832670000|2022-02-02 20:11:10|31320|31270|31321.1|31271.1|31321.2|31271.2|31320|31270|7
1643832680000|2022-02-02 20:11:20|31321|31271|31317.9|31267.9|31321.2|31271.2|31315.3|31265.3|17
1643832690000|2022-02-02 20:11:30|31318|31268|31317.8|31267.8|31318.8|31268.8|31317.4|31267.4|17
1643832700000|2022-02-02 20:11:40|31317.6|31267.6|31316|31266|31317.6|31267.6|31315.4|31265.4|15
1643832710000|2022-02-02 20:11:50|31315.8|31265.8|31318.2|31268.2|31318.8|31268.8|31315.8|31265.8|14
1643832720000|2022-02-02 20:12:00|31318.4|31268.4|31318.5|31268.5|31318.8|31268.8|31317.9|31267.9|12
1643832730000|2022-02-02 20:12:10|31318.7|31268.7|31316.9|31266.9|31318.7|31268.7|31316.1|31266.1|11
1643832740000|2022-02-02 20:12:20|31316.8|31266.8|31317.2|31267.2|31318|31268|31316.3|31266.3|17
1643832750000|2022-02-02 20:12:30|31317.3|31267.3|31317.4|31267.4|31318|31268|31317.3|31267.3|13
1643832760000|2022-02-02 20:12:40|31317.7|31267.7|31318.6|31268.6|31318.6|31268.6|31317.6|31267.6|12
1643832770000|2022-02-02 20:12:50|31318.5|31268.5|31301|31281|31318.6|31281|31301|31268|7
1643832780000|2022-02-02 20:13:00|31318|31268|31318.2|31268.2|31318.3|31268.3|31317.5|31267.5|19
1643832790000|2022-02-02 20:13:10|31318.4|31268.4|31316.5|31266.5|31318.5|31268.5|31316.3|31266.3|10
1643832800000|2022-02-02 20:13:20|31316.6|31266.6|31317.1|31267.1|31317.3|31267.3|31316.4|31266.4|9
1643832810000|2022-02-02 20:13:30|31316.9|31266.9|31318.5|31268.5|31318.7|31268.7|31316.9|31266.9|7
1643832820000|2022-02-02 20:13:40|31317|31267|31316.4|31266.4|31317.5|31267.5|31316.4|31266.4|12
1643832830000|2022-02-02 20:13:50|31316.1|31266.1|31316.5|31266.5|31319|31269|31316.1|31266.1|11
1643832840000|2022-02-02 20:14:00|31318.5|31268.5|31318.4|31268.4|31318.6|31284.1|31304.1|31267.8|19
1643832850000|2022-02-02 20:14:10|31318.5|31268.5|31317.6|31267.6|31318.6|31283.1|31300.9|31266.6|17
1643832860000|2022-02-02 20:14:20|31317.3|31267.3|31317.6|31267.6|31318.4|31268.4|31317.3|31267.3|16
1643832870000|2022-02-02 20:14:30|31316.8|31266.8|31317.4|31267.4|31317.5|31267.5|31316.8|31266.8|9
1643832880000|2022-02-02 20:14:40|31317.3|31267.3|31318.8|31268.8|31318.8|31268.8|31317.3|31267.3|8
1643832890000|2022-02-02 20:14:50|31318.6|31268.6|31317.5|31267.5|31318.6|31268.6|31316.7|31266.7|9
1643832900000|2022-02-02 20:15:00|31317.9|31267.9|31317.8|31267.8|31318.2|31268.2|31317.8|31267.8|7
1643832910000|2022-02-02 20:15:10|31316.8|31266.8|31318.2|31268.2|31318.6|31268.6|31316.4|31266.4|15
1643832920000|2022-02-02 20:15:20|31318.4|31268.4|31317.7|31267.7|31318.7|31268.7|31317.5|31267.5|10
1643832930000|2022-02-02 20:15:30|31318.2|31268.2|31317.3|31267.3|31318.2|31268.2|31317.1|31267.1|8
1643832940000|2022-02-02 20:15:40|31317.5|31267.5|31318.3|31268.3|31318.3|31268.3|31317.5|31267.5|6
1643832950000|2022-02-02 20:15:50|31317.9|31267.9|31317.7|31267.7|31317.9|31267.9|31314.8|31264.8|15
1643832960000|2022-02-02 20:16:00|31317.4|31267.4|31316.9|31266.9|31318.3|31268.3|31315.7|31265.7|13
1643832970000|2022-02-02 20:16:10|31317.3|31267.3|31316.7|31266.7|31317.4|31267.4|31316.5|31266.5|10
1643832980000|2022-02-02 20:16:20|31316.8|31266.8|31316.3|31266.3|31316.8|31266.8|31315.7|31265.7|10
1643832990000|2022-02-02 20:16:30|31316.6|31266.6|31316.4|31266.4|31317.1|31267.1|31315.2|31265.2|15
1643833000000|2022-02-02 20:16:40|31315.8|31265.8|31315.8|31265.8|31316.3|31278.9|31298.9|31264.7|13
1643833010000|2022-02-02 20:16:50|31315.3|31265.3|31315.6|31265.6|31317.3|31267.3|31315.3|31265.3|15
1643833020000|2022-02-02 20:17:00|31315.9|31265.9|31316.3|31266.3|31316.7|31266.7|31315.9|31265.9|9
1643833030000|2022-02-02 20:17:10|31316.4|31266.4|31315.6|31265.6|31317.8|31267.8|31313.9|31263.9|16
1643833040000|2022-02-02 20:17:20|31315.8|31265.8|31315.8|31265.8|31315.9|31265.9|31314.9|31264.9|12
1643833050000|2022-02-02 20:17:30|31315.7|31265.7|31313.8|31263.8|31316.1|31266.1|31313.8|31263.8|14
1643833060000|2022-02-02 20:17:40|31314.2|31264.2|31314.3|31264.3|31314.6|31264.6|31314.2|31264.2|7
1643833070000|2022-02-02 20:17:50|31314.1|31264.1|31315.6|31265.6|31315.8|31265.8|31314.1|31264.1|10
1643833080000|2022-02-02 20:18:00|31315.7|31265.7|31314.7|31264.7|31315.7|31265.7|31313.6|31263.6|6
1643833090000|2022-02-02 20:18:10|31315.1|31265.1|31315.7|31265.7|31316|31266|31314.8|31264.8|14
1643833100000|2022-02-02 20:18:20|31315.9|31265.9|31315.9|31265.9|31316.5|31266.5|31314.8|31264.8|13
1643833110000|2022-02-02 20:18:30|31316.4|31266.4|31315.7|31265.7|31316.4|31266.4|31314.3|31264.3|8
1643833120000|2022-02-02 20:18:40|31315.9|31265.9|31316.7|31266.7|31316.9|31266.9|31315.9|31265.9|17
1643833130000|2022-02-02 20:18:50|31316.5|31266.5|31317|31267|31317.1|31267.1|31316.2|31266.2|16
1643833140000|2022-02-02 20:19:00|31316.8|31266.8|31314.5|31264.5|31316.9|31266.9|31314.1|31264.1|10
1643833150000|2022-02-02 20:19:10|31314.9|31264.9|31313.9|31263.9|31314.9|31264.9|31313.5|31263.5|21
1643833160000|2022-02-02 20:19:20|31314.1|31264.1|31313.4|31263.4|31314.3|31264.3|31313.2|31263.2|12
1643833170000|2022-02-02 20:19:30|31313.9|31263.9|31312.8|31262.8|31313.9|31263.9|31312.4|31262.4|11
1643833180000|2022-02-02 20:19:40|31312.7|31262.7|31311.9|31261.9|31312.7|31262.7|31311.8|31261.8|9
1643833190000|2022-02-02 20:19:50|31312|31262|31312.3|31262.3|31312.7|31262.7|31311.9|31261.9|13
1643833200000|2022-02-02 20:20:00|31312.4|31262.4|31312.8|31262.8|31313.2|31263.2|31312.3|31262.3|14
1643833210000|2022-02-02 20:20:10|31312.3|31262.3|31311.8|31261.8|31313.5|31263.5|31310.4|31260.4|14
1643833220000|2022-02-02 20:20:20|31314.4|31261.6|31311.9|31261.9|31314.4|31262.5|31311.6|31261.6|16
1643833230000|2022-02-02 20:20:30|31312|31262|31313.1|31263.1|31313.1|31263.1|31311.8|31261.8|11
1643833240000|2022-02-02 20:20:40|31313|31263|31313.7|31263.7|31313.7|31263.7|31313|31263|5
1643833250000|2022-02-02 20:20:50|31314|31264|31313.9|31263.9|31314.5|31264.5|31313.8|31263.8|12
1643833260000|2022-02-02 20:21:00|31314|31264|31297.9|31277.9|31314.4|31278.5|31297.6|31262.8|11
1643833270000|2022-02-02 20:21:10|31298.5|31278.5|31313.7|31263.7|31313.7|31278.5|31298.1|31262|10
1643833280000|2022-02-02 20:21:20|31313.4|31263.4|31315.1|31265.1|31315.1|31265.1|31313.4|31263.4|10
1643833290000|2022-02-02 20:21:30|31315|31265|31314.7|31264.7|31315.1|31265.1|31314.7|31264.7|9
1643833300000|2022-02-02 20:21:40|31314.5|31264.5|31314.7|31264.7|31314.7|31264.7|31314|31264|8
1643833310000|2022-02-02 20:21:50|31314.4|31264.4|31315.5|31265.5|31318.1|31266.8|31314.4|31264.4|9
1643833320000|2022-02-02 20:22:00|31315.1|31265.1|31313.5|31263.5|31315.4|31279.5|31298.7|31263.5|7
1643833330000|2022-02-02 20:22:10|31314.4|31264.4|31314.8|31264.8|31316.6|31266.6|31314.3|31264.3|16
1643833340000|2022-02-02 20:22:20|31314.9|31264.9|31314|31264|31315.2|31265.2|31313.7|31263.7|8
1643833350000|2022-02-02 20:22:30|31314.1|31264.1|31315.3|31265.3|31315.3|31265.3|31313.8|31263.8|11
1643833360000|2022-02-02 20:22:40|31315.4|31265.4|31315.1|31265.1|31315.4|31265.4|31314.8|31264.8|7
1643833370000|2022-02-02 20:22:50|31315.5|31265.5|31301.5|31281.5|31315.5|31281.5|31301.4|31264.3|12
1643833380000|2022-02-02 20:23:00|31314.3|31264.3|31314|31264|31315.4|31265.4|31313.5|31263.5|18
1643833390000|2022-02-02 20:23:10|31314.4|31264.4|31314.8|31264.8|31314.9|31264.9|31314.4|31264.4|7
1643833400000|2022-02-02 20:23:20|31315.1|31265.1|31315.4|31265.4|31315.5|31265.5|31314.9|31264.9|6
1643833410000|2022-02-02 20:23:30|31315.1|31265.1|31314|31264|31315.8|31265.8|31314|31264|6
1643833420000|2022-02-02 20:23:40|31314.5|31264.5|31315|31265|31316.1|31266.1|31314.5|31264.5|6
1643833430000|2022-02-02 20:23:50|31315.4|31265.4|31315.7|31265.7|31317.1|31267.1|31314|31264|15
1643833440000|2022-02-02 20:24:00|31315.6|31265.6|31314.9|31264.9|31316.2|31266.2|31314.4|31264.4|13
1643833450000|2022-02-02 20:24:10|31315.3|31265.3|31314.8|31264.8|31315.3|31265.3|31314.8|31264.8|6
1643833460000|2022-02-02 20:24:20|31314.7|31264.7|31315.8|31265.8|31315.8|31265.8|31314.7|31264.7|7
1643833470000|2022-02-02 20:24:30|31315.3|31265.3|31314.8|31264.8|31315.6|31265.6|31314.1|31264.1|13
1643833480000|2022-02-02 20:24:40|31314.7|31264.7|31315.6|31265.6|31315.7|31265.7|31314.7|31264.7|8
1643833490000|2022-02-02 20:24:50|31314.3|31264.3|31315.2|31265.2|31315.2|31265.2|31314|31264|9
1643833500000|2022-02-02 20:25:00|31315.1|31265.1|31315.2|31265.2|31315.3|31265.3|31313.9|31263.9|12
1643833510000|2022-02-02 20:25:10|31315.5|31265.5|31316.4|31266.4|31316.4|31266.4|31315.2|31265.2|19
1643833520000|2022-02-02 20:25:20|31316.6|31266.6|31317.1|31267.1|31317.2|31267.2|31316.1|31266.1|21
1643833530000|2022-02-02 20:25:30|31317.2|31267.2|31315.9|31265.9|31317.9|31267.9|31315.9|31265.9|17
1643833540000|2022-02-02 20:25:40|31316.1|31266.1|31315.7|31265.7|31316.6|31266.6|31315.7|31265.7|13
1643833550000|2022-02-02 20:25:50|31315.9|31265.9|31316.6|31266.6|31316.8|31266.8|31315.3|31265.3|17
1643833560000|2022-02-02 20:26:00|31317.2|31267.2|31316.8|31266.8|31317.7|31267.7|31316.6|31266.6|16
1643833570000|2022-02-02 20:26:10|31316.7|31266.7|31317|31267|31317.5|31267.5|31316.5|31266.5|12
1643833580000|2022-02-02 20:26:20|31318.9|31268.9|31318.7|31268.7|31319.2|31269.2|31318.1|31268.1|13
1643833590000|2022-02-02 20:26:30|31319.1|31269.1|31317.3|31267.3|31319.2|31269.2|31317.3|31267.3|12
1643833600000|2022-02-02 20:26:40|31317.8|31267.8|31318.3|31268.3|31318.4|31268.4|31317.3|31267.3|13
1643833610000|2022-02-02 20:26:50|31318.4|31268.4|31318.4|31268.4|31318.6|31268.6|31317.8|31267.8|10
1643833620000|2022-02-02 20:27:00|31318.6|31268.6|31317.8|31267.8|31319|31269|31317.8|31267.8|9
1643833630000|2022-02-02 20:27:10|31317.7|31267.7|31318.8|31268.8|31319.4|31269.4|31316.7|31266.7|12
1643833640000|2022-02-02 20:27:20|31318.4|31268.4|31318.9|31268.9|31320.2|31270.2|31318|31268|18
1643833650000|2022-02-02 20:27:30|31319.1|31269.1|31318.8|31268.8|31319.9|31269.9|31318.8|31268.8|12
1643833660000|2022-02-02 20:27:40|31318.9|31268.9|31319.5|31269.5|31319.8|31269.8|31318.6|31268.6|12
1643833670000|2022-02-02 20:27:50|31319.7|31269.7|31320.4|31270.4|31320.5|31270.5|31319.7|31269.7|14
1643833680000|2022-02-02 20:28:00|31320.6|31270.6|31320.7|31270.7|31321.3|31271.3|31320|31270|15
1643833690000|2022-02-02 20:28:10|31320.8|31270.8|31321.3|31271.3|31321.3|31271.3|31320.5|31270.5|9
1643833700000|2022-02-02 20:28:20|31321.1|31271.1|31321.7|31271.7|31321.7|31271.7|31321.1|31271.1|14
1643833710000|2022-02-02 20:28:30|31321.5|31271.5|31321|31271|31322.1|31272.1|31320|31270|12
1643833720000|2022-02-02 20:28:40|31321.7|31271.7|31322.2|31272.2|31322.2|31272.2|31320.6|31270.6|14
1643833730000|2022-02-02 20:28:50|31322.1|31272.1|31321.9|31271.9|31322.1|31272.1|31321.7|31271.7|8
1643833740000|2022-02-02 20:29:00|31322|31272|31323.1|31273.1|31323.2|31273.2|31322|31272|15
1643833750000|2022-02-02 20:29:10|31323.2|31273.2|31324.2|31274.2|31324.2|31274.2|31322.8|31272.8|12
1643833760000|2022-02-02 20:29:20|31323.5|31273.5|31322.8|31272.8|31324.4|31274.4|31322.8|31272.8|20
1643833770000|2022-02-02 20:29:30|31323.1|31273.1|31322|31272|31323.5|31273.5|31321.3|31271.3|18
1643833780000|2022-02-02 20:29:40|31321.7|31271.7|31321.4|31271.4|31321.7|31271.7|31320.7|31270.7|11
1643833790000|2022-02-02 20:29:50|31321.2|31271.2|31321.8|31271.8|31321.8|31271.8|31321|31271|8
1643833800000|2022-02-02 20:30:00|31320.5|31270.5|31320.9|31270.9|31321.3|31271.3|31320.5|31270.5|16
1643833810000|2022-02-02 20:30:10|31321|31271|31321.6|31271.6|31321.6|31271.6|31320.9|31270.9|13
1643833820000|2022-02-02 20:30:20|31321.4|31271.4|31321.4|31271.4|31321.7|31271.7|31320.2|31270.2|17
1643833830000|2022-02-02 20:30:30|31321.7|31271.7|31322.2|31272.2|31322.3|31272.3|31321.7|31271.7|12
1643833840000|2022-02-02 20:30:40|31322.4|31272.4|31322.9|31272.9|31322.9|31272.9|31322.4|31272.4|11
1643833850000|2022-02-02 20:30:50|31323|31273|31322.2|31272.2|31323|31273|31321.5|31271.5|15
1643833860000|2022-02-02 20:31:00|31322.4|31272.4|31323.2|31273.2|31323.2|31273.2|31322.2|31272.2|11
1643833870000|2022-02-02 20:31:10|31323.1|31273.1|31320.6|31270.6|31323.1|31273.1|31319.8|31269.8|17
1643833880000|2022-02-02 20:31:20|31320.5|31270.5|31320.9|31270.9|31321.1|31271.1|31320.3|31270.3|13
1643833890000|2022-02-02 20:31:30|31320.8|31270.8|31321.5|31271.5|31321.6|31271.6|31320.8|31270.8|11
1643833900000|2022-02-02 20:31:40|31321.3|31271.3|31321.8|31271.8|31322.1|31272.1|31321.2|31271.2|8
1643833910000|2022-02-02 20:31:50|31322.1|31272.1|31322.5|31272.5|31322.5|31287|31306.4|31271.2|10
1643833920000|2022-02-02 20:32:00|31321.3|31271.3|31305.7|31285.7|31322|31285.7|31305.5|31271.3|6
1643833930000|2022-02-02 20:32:10|31306.2|31286.2|31319|31269|31321.4|31286.2|31305.7|31268.3|22
1643833940000|2022-02-02 20:32:20|31319.4|31269.4|31320.4|31270.4|31321.3|31271.3|31319.3|31269.3|6
1643833950000|2022-02-02 20:32:30|31320.5|31270.5|31317.9|31267.9|31320.5|31270.5|31317.5|31267.5|13
1643833960000|2022-02-02 20:32:40|31318.3|31268.3|31319.5|31269.5|31319.6|31269.6|31318|31268|14
1643833970000|2022-02-02 20:32:50|31319.8|31269.8|31318.5|31268.5|31320.1|31270.1|31318.5|31268.5|7
1643833980000|2022-02-02 20:33:00|31319|31269|31319.2|31269.2|31319.8|31269.8|31319|31269|12
1643833990000|2022-02-02 20:33:10|31319.1|31269.1|31321.1|31271.1|31321.3|31271.3|31319.1|31269.1|11
1643834000000|2022-02-02 20:33:20|31320.9|31270.9|31320.8|31270.8|31321.2|31271.2|31320.6|31270.6|12
1643834010000|2022-02-02 20:33:30|31320.9|31270.9|31321.3|31271.3|31321.3|31271.3|31320.8|31270.8|12
1643834020000|2022-02-02 20:33:40|31321.8|31271.8|31322|31272|31322.1|31272.1|31321.7|31271.7|5
1643834030000|2022-02-02 20:33:50|31321.9|31271.9|31306.2|31286.2|31321.9|31286.2|31305.7|31271.1|11
1643834040000|2022-02-02 20:34:00|31306.1|31286.1|31306.1|31286.1|31323|31286.4|31306.1|31270.5|13
1643834050000|2022-02-02 20:34:10|31306.2|31286.2|31321|31271|31321|31286.3|31305.6|31270.2|12
1643834060000|2022-02-02 20:34:20|31320.8|31270.8|31321|31271|31321|31271|31320.6|31270.6|6
1643834070000|2022-02-02 20:34:30|31321.4|31271.4|31321.3|31271.3|31321.8|31271.8|31320|31270|8
1643834080000|2022-02-02 20:34:40|31321|31271|31320.9|31270.9|31321.2|31271.2|31319.5|31269.5|11
1643834090000|2022-02-02 20:34:50|31321.6|31271.6|31321.1|31271.1|31322.5|31272.5|31320.9|31270.9|14
1643834100000|2022-02-02 20:35:00|31320.8|31270.8|31319.3|31269.3|31321.2|31271.2|31318.5|31268.5|13
1643834110000|2022-02-02 20:35:10|31319.2|31269.2|31318.9|31268.9|31319.3|31269.3|31318.4|31268.4|13
1643834120000|2022-02-02 20:35:20|31319.1|31269.1|31319.5|31269.5|31319.5|31269.5|31319.1|31269.1|6
1643834130000|2022-02-02 20:35:30|31319.4|31269.4|31320.2|31270.2|31320.2|31270.2|31319.4|31269.4|10
1643834140000|2022-02-02 20:35:40|31319.8|31269.8|31318.1|31268.1|31320|31270|31318|31268|13
1643834150000|2022-02-02 20:35:50|31322.3|31269.8|31318.5|31268.5|31322.3|31269.8|31317.6|31267.6|8
1643834160000|2022-02-02 20:36:00|31319.1|31269.1|31320.2|31270.2|31320.2|31270.2|31318.5|31268.5|14
1643834170000|2022-02-02 20:36:10|31320.4|31270.4|31319.6|31269.6|31320.6|31270.6|31319.6|31269.6|9
1643834180000|2022-02-02 20:36:20|31320.4|31270.4|31322.1|31272.1|31322.1|31286.3|31306.1|31270.3|16
1643834190000|2022-02-02 20:36:30|31321.9|31271.9|31322.4|31272.4|31322.6|31272.6|31321.9|31271.9|11
1643834200000|2022-02-02 20:36:40|31322.3|31272.3|31322.3|31272.3|31322.5|31272.5|31322.2|31272.2|8
1643834210000|2022-02-02 20:36:50|31322.2|31272.2|31321.9|31271.9|31322.3|31272.3|31321.8|31271.8|11
1643834220000|2022-02-02 20:37:00|31322|31272|31321.8|31271.8|31322.3|31272.3|31318.9|31268.9|16
1643834230000|2022-02-02 20:37:10|31321|31271|31324.1|31274.1|31324.1|31274.1|31321|31271|15
1643834240000|2022-02-02 20:37:20|31323.6|31273.6|31322.8|31272.8|31323.7|31273.7|31322.2|31272.2|10
1643834250000|2022-02-02 20:37:30|31322.7|31272.7|31322.7|31272.7|31322.9|31272.9|31322.5|31272.5|7
1643834260000|2022-02-02 20:37:40|31308.2|31288.2|31307.9|31287.9|31308.4|31288.4|31307.7|31287.7|4
1643834270000|2022-02-02 20:37:50|31308.1|31288.1|31307.9|31287.9|31323.2|31288.1|31307.9|31272.2|8
1643834280000|2022-02-02 20:38:00|31308.8|31288.8|31324.6|31274.6|31325.5|31289.4|31308.5|31272|23
1643834290000|2022-02-02 20:38:10|31323.9|31273.9|31325.7|31275.7|31327.7|31277.7|31323.9|31273.9|23
1643834300000|2022-02-02 20:38:20|31325.8|31275.8|31325.6|31275.6|31326.7|31276.7|31325.6|31275.6|9
1643834310000|2022-02-02 20:38:30|31326.8|31276.8|31326.9|31276.9|31327.1|31277.1|31326.1|31276.1|5
1643834320000|2022-02-02 20:38:40|31327|31277|31326.9|31276.9|31327.1|31291|31310.4|31276|8
1643834330000|2022-02-02 20:38:50|31326.8|31276.8|31325.9|31275.9|31326.8|31276.8|31325.5|31275.5|5
1643834340000|2022-02-02 20:39:00|31326.4|31276.4|31324.9|31274.9|31326.4|31276.4|31324.7|31274.7|10
1643834350000|2022-02-02 20:39:10|31325.2|31275.2|31325.5|31275.5|31325.7|31275.7|31325.2|31275.2|6
1643834360000|2022-02-02 20:39:20|31325|31275|31326.9|31276.9|31327.2|31277.2|31325|31275|12
1643834370000|2022-02-02 20:39:30|31326.8|31276.8|31327.7|31277.7|31327.7|31277.7|31326.8|31276.8|16
1643834380000|2022-02-02 20:39:40|31327.6|31277.6|31327.9|31277.9|31328.1|31278.1|31327.5|31277.5|16
1643834390000|2022-02-02 20:39:50|31327.8|31277.8|31328|31278|31328.1|31278.1|31327.2|31277.2|9
1643834400000|2022-02-02 20:40:00|31327.7|31277.7|31327.3|31277.3|31327.7|31277.7|31325.9|31275.9|13
1643834410000|2022-02-02 20:40:10|31326.8|31276.8|31327.3|31277.3|31327.8|31277.8|31326.7|31276.7|12
1643834420000|2022-02-02 20:40:20|31327.2|31277.2|31327.5|31277.5|31327.6|31277.6|31327|31277|10
1643834430000|2022-02-02 20:40:30|31327.4|31277.4|31326.7|31276.7|31327.7|31277.7|31326.7|31276.7|6
1643834440000|2022-02-02 20:40:40|31327|31277|31327|31277|31327.3|31277.3|31326.6|31276.6|11
1643834450000|2022-02-02 20:40:50|31327.8|31277.8|31327.5|31277.5|31327.8|31291.8|31311.6|31275.5|13
1643834460000|2022-02-02 20:41:00|31327.1|31277.1|31326.2|31276.2|31327.4|31277.4|31326|31276|12
1643834470000|2022-02-02 20:41:10|31326.7|31276.7|31327.4|31277.4|31327.4|31277.4|31326.7|31276.7|6
1643834480000|2022-02-02 20:41:20|31327.1|31277.1|31327.9|31277.9|31327.9|31277.9|31326.5|31276.5|12
1643834490000|2022-02-02 20:41:30|31326.6|31276.6|31327.5|31277.5|31327.7|31277.7|31325.9|31275.9|13
1643834500000|2022-02-02 20:41:40|31327|31277|31327.2|31277.2|31328.1|31278.1|31326.5|31276.5|9
1643834510000|2022-02-02 20:41:50|31327|31277|31328.7|31278.7|31329.3|31279.3|31325.6|31275.6|16
1643834520000|2022-02-02 20:42:00|31328.9|31278.9|31329.3|31279.3|31329.6|31279.6|31328.1|31278.1|9
1643834530000|2022-02-02 20:42:10|31329.4|31279.4|31328.4|31278.4|31329.4|31279.4|31327.9|31277.9|8
1643834540000|2022-02-02 20:42:20|31328.2|31278.2|31329.3|31279.3|31329.6|31293|31313|31278.2|12
1643834550000|2022-02-02 20:42:30|31313.6|31293.6|31328.9|31278.9|31329.8|31294.2|31313|31275.5|18
1643834560000|2022-02-02 20:42:40|31329.2|31279.2|31327.3|31277.3|31329.2|31279.2|31326.4|31276.4|16
1643834570000|2022-02-02 20:42:50|31327.6|31277.6|31328.1|31278.1|31328.1|31278.1|31327|31277|14
1643834580000|2022-02-02 20:43:00|31328.2|31278.2|31328.8|31278.8|31328.8|31278.8|31328.1|31278.1|8
1643834590000|2022-02-02 20:43:10|31328.7|31278.7|31328.7|31278.7|31328.7|31278.7|31328.1|31278.1|8
1643834600000|2022-02-02 20:43:20|31314|31294|31327.6|31277.6|31329.2|31294.2|31314|31277.6|14
1643834610000|2022-02-02 20:43:30|31327.8|31277.8|31327.5|31277.5|31328.4|31278.4|31327.3|31277.3|13
1643834620000|2022-02-02 20:43:40|31327.7|31277.7|31326.4|31276.4|31327.7|31277.7|31325.6|31275.6|9
1643834630000|2022-02-02 20:43:50|31325.9|31275.9|31326.4|31276.4|31327.5|31277.5|31325.9|31275.9|12
1643834640000|2022-02-02 20:44:00|31326.5|31276.5|31327.3|31277.3|31327.5|31277.5|31326.5|31276.5|12
1643834650000|2022-02-02 20:44:10|31327.4|31277.4|31327.7|31277.7|31327.9|31277.9|31327|31277|7
1643834660000|2022-02-02 20:44:20|31327.9|31277.9|31328.9|31278.9|31329|31279|31326.2|31276.2|12
1643834670000|2022-02-02 20:44:30|31329.2|31279.2|31329|31279|31329.5|31279.5|31327.6|31277.6|20
1643834680000|2022-02-02 20:44:40|31329.1|31279.1|31328.6|31278.6|31329.1|31279.1|31328.2|31278.2|12
1643834690000|2022-02-02 20:44:50|31328.2|31278.2|31329|31279|31329.1|31279.1|31328.2|31278.2|9
1643834700000|2022-02-02 20:45:00|31329.5|31279.5|31322.4|31272.4|31329.6|31279.6|31322.2|31272.2|22
1643834710000|2022-02-02 20:45:10|31322.3|31272.3|31323|31273|31323|31273|31322.3|31272.3|17
1643834720000|2022-02-02 20:45:20|31323.4|31273.4|31323|31273|31323.4|31273.4|31322.4|31272.4|13
1643834730000|2022-02-02 20:45:30|31323.2|31273.2|31322.6|31272.6|31323.6|31273.6|31322.5|31272.5|14
1643834740000|2022-02-02 20:45:40|31322.3|31272.3|31323.3|31273.3|31323.7|31273.7|31321.8|31271.8|14
1643834750000|2022-02-02 20:45:50|31323.2|31273.2|31322.2|31272.2|31323.3|31273.3|31322.1|31272.1|10
1643834760000|2022-02-02 20:46:00|31323.1|31273.1|31322.3|31272.3|31323.1|31273.1|31322.3|31272.3|10
1643834770000|2022-02-02 20:46:10|31322.4|31272.4|31318.7|31268.7|31322.4|31272.4|31318.5|31268.5|14
1643834780000|2022-02-02 20:46:20|31318.8|31268.8|31321.2|31271.2|31321.2|31271.2|31318.8|31268.8|14
1643834790000|2022-02-02 20:46:30|31319.8|31269.8|31319.9|31269.9|31320.3|31270.3|31319.8|31269.8|7
1643834800000|2022-02-02 20:46:40|31320.1|31270.1|31319.4|31269.4|31320.4|31270.4|31319.4|31269.4|15
1643834810000|2022-02-02 20:46:50|31319.3|31269.3|31320|31270|31320|31270|31319.3|31269.3|7
1643834820000|2022-02-02 20:47:00|31319.8|31269.8|31320.4|31270.4|31320.4|31270.4|31319.4|31269.4|14
1643834830000|2022-02-02 20:47:10|31320.1|31270.1|31319.3|31269.3|31320.3|31270.3|31318.7|31268.7|12
1643834840000|2022-02-02 20:47:20|31319.1|31269.1|31319.2|31269.2|31319.6|31269.6|31319|31269|9
1643834850000|2022-02-02 20:47:30|31319|31269|31319.9|31269.9|31319.9|31269.9|31318.9|31268.9|5
1643834860000|2022-02-02 20:47:40|31319.4|31269.4|31319.1|31269.1|31320.2|31285.3|31304|31266.5|18
1643834870000|2022-02-02 20:47:50|31317.3|31267.3|31318|31268|31318.1|31268.1|31317.2|31267.2|14
1643834880000|2022-02-02 20:48:00|31317.3|31267.3|31318.4|31268.4|31318.6|31268.6|31317.3|31267.3|14
1643834890000|2022-02-02 20:48:10|31318.2|31268.2|31317.4|31267.4|31318.3|31268.3|31317.4|31267.4|12
1643834900000|2022-02-02 20:48:20|31317|31267|31317.9|31267.9|31318.3|31282.7|31302.7|31267|14
1643834910000|2022-02-02 20:48:30|31318|31268|31318.3|31268.3|31318.5|31268.5|31317.4|31267.4|12
1643834920000|2022-02-02 20:48:40|31318.1|31268.1|31317.7|31267.7|31319.6|31282.7|31302.6|31267.2|12
1643834930000|2022-02-02 20:48:50|31317.6|31267.6|31318.4|31268.4|31318.9|31268.9|31317.6|31267.6|11
1643834940000|2022-02-02 20:49:00|31318.5|31268.5|31313.5|31263.5|31318.6|31268.6|31312.3|31262.3|25
1643834950000|2022-02-02 20:49:10|31313.4|31263.4|31313.2|31263.2|31313.8|31263.8|31313.2|31263.2|16
1643834960000|2022-02-02 20:49:20|31313|31263|31316|31266|31316.4|31266.4|31313|31263|28
1643834970000|2022-02-02 20:49:30|31315.9|31265.9|31316.6|31266.6|31316.8|31266.8|31315.9|31265.9|25
1643834980000|2022-02-02 20:49:40|31316.7|31266.7|31316.4|31266.4|31316.7|31266.7|31315.6|31265.6|20
1643834990000|2022-02-02 20:49:50|31316.3|31266.3|31316.9|31266.9|31318.8|31268.8|31315.6|31265.6|28
1643835000000|2022-02-02 20:50:00|31319.9|31269.9|31320.4|31270.4|31320.8|31270.8|31318.9|31268.9|28
1643835010000|2022-02-02 20:50:10|31320|31270|31320.6|31270.6|31321.8|31271.8|31319.8|31269.8|25
1643835020000|2022-02-02 20:50:20|31320.5|31270.5|31320.9|31270.9|31321.3|31271.3|31319.8|31269.8|19
1643835030000|2022-02-02 20:50:30|31321|31271|31319.9|31269.9|31321.5|31271.5|31319.9|31269.9|12
1643835040000|2022-02-02 20:50:40|31320|31270|31319.8|31269.8|31320.3|31270.3|31318.8|31268.8|17
1643835050000|2022-02-02 20:50:50|31319.7|31269.7|31319.9|31269.9|31322.6|31271.1|31319.2|31269.2|17
1643835060000|2022-02-02 20:51:00|31319.7|31269.7|31319.2|31269.2|31320.6|31270.6|31319.1|31269.1|13
1643835070000|2022-02-02 20:51:10|31319.3|31269.3|31319.7|31269.7|31320.2|31270.2|31318.9|31268.9|16
1643835080000|2022-02-02 20:51:20|31319.6|31269.6|31320.6|31270.6|31321.9|31271.9|31319.6|31269.6|20
1643835090000|2022-02-02 20:51:30|31320.7|31270.7|31319.5|31269.5|31321|31271|31319|31269|31
1643835100000|2022-02-02 20:51:40|31319.2|31269.2|31317.6|31267.6|31319.3|31269.3|31317.6|31267.6|13
1643835110000|2022-02-02 20:51:50|31317.7|31267.7|31322|31272|31322|31272|31317.6|31267.6|23
1643835120000|2022-02-02 20:52:00|31321.6|31271.6|31321|31271|31321.7|31271.7|31319.3|31269.3|26
1643835130000|2022-02-02 20:52:10|31320.9|31270.9|31320.4|31270.4|31321|31271|31319.4|31269.4|23
1643835140000|2022-02-02 20:52:20|31319.9|31269.9|31321.6|31271.6|31322.1|31272.1|31319.8|31269.8|20
1643835150000|2022-02-02 20:52:30|31322.1|31272.1|31321.7|31271.7|31322.2|31272.2|31321.7|31271.7|12
1643835160000|2022-02-02 20:52:40|31321.8|31271.8|31321.8|31271.8|31322|31272|31321.5|31271.5|16
1643835170000|2022-02-02 20:52:50|31321.6|31271.6|31321.6|31271.6|31321.8|31271.8|31320.6|31270.6|14
1643835180000|2022-02-02 20:53:00|31321.5|31271.5|31323.4|31273.4|31325|31275|31321|31271|27
1643835190000|2022-02-02 20:53:10|31323.5|31273.5|31325.7|31275.7|31325.7|31275.7|31323.1|31273.1|20
1643835200000|2022-02-02 20:53:20|31325.6|31275.6|31327|31277|31327.1|31277.1|31325.5|31275.5|14
1643835210000|2022-02-02 20:53:30|31326.8|31276.8|31326.9|31276.9|31327.7|31277.7|31323.5|31273.5|18
1643835220000|2022-02-02 20:53:40|31326.8|31276.8|31328.3|31278.3|31329.2|31279.2|31326.7|31276.7|20
1643835230000|2022-02-02 20:53:50|31328.4|31278.4|31328.1|31278.1|31328.5|31278.5|31326.9|31276.9|11
1643835240000|2022-02-02 20:54:00|31328.5|31278.5|31327.9|31277.9|31328.7|31278.7|31327|31277|19
1643835250000|2022-02-02 20:54:10|31328|31278|31328.3|31278.3|31328.7|31278.7|31327.7|31277.7|12
1643835260000|2022-02-02 20:54:20|31328.2|31278.2|31328|31278|31328.6|31278.6|31327.7|31277.7|14
1643835270000|2022-02-02 20:54:30|31326.8|31276.8|31327.9|31277.9|31328.6|31278.6|31326|31276|23
1643835280000|2022-02-02 20:54:40|31328|31278|31327.7|31277.7|31328|31278|31325.5|31275.5|28
1643835290000|2022-02-02 20:54:50|31327.4|31277.4|31327|31277|31327.6|31277.6|31325.1|31275.1|17
1643835300000|2022-02-02 20:55:00|31325.4|31275.4|31323.3|31273.3|31326.8|31276.8|31321.8|31271.8|32
1643835310000|2022-02-02 20:55:10|31323.5|31273.5|31324.8|31274.8|31324.9|31274.9|31322.7|31272.7|19
1643835320000|2022-02-02 20:55:20|31324.7|31274.7|31323.2|31273.2|31324.8|31274.8|31321.5|31271.5|17
1643835330000|2022-02-02 20:55:30|31322.6|31272.6|31323.5|31273.5|31324.2|31274.2|31320.7|31270.7|23
1643835340000|2022-02-02 20:55:40|31323.2|31273.2|31323.1|31273.1|31323.6|31273.6|31322.6|31272.6|11
1643835350000|2022-02-02 20:55:50|31322.9|31272.9|31323.5|31273.5|31323.5|31273.5|31322.9|31272.9|9
1643835360000|2022-02-02 20:56:00|31323.3|31273.3|31324.6|31274.6|31324.6|31288.5|31308.5|31272.4|16
1643835370000|2022-02-02 20:56:10|31325.7|31275.7|31312|31292|31327.2|31292.8|31312|31275.3|26
1643835380000|2022-02-02 20:56:20|31312.7|31292.7|31328.1|31278.1|31328.3|31292.7|31312.7|31276.9|23
1643835390000|2022-02-02 20:56:30|31328|31278|31327.8|31277.8|31328.6|31278.6|31327.5|31277.5|12
1643835400000|2022-02-02 20:56:40|31328|31278|31322.1|31272.1|31328.4|31278|31322.1|31271.6|18
1643835410000|2022-02-02 20:56:50|31307.5|31287.5|31322.7|31272.7|31323.1|31287.6|31307.3|31272.1|16
1643835420000|2022-02-02 20:57:00|31322.8|31272.8|31324.5|31274.5|31325.1|31275.1|31322.7|31272.7|22
1643835430000|2022-02-02 20:57:10|31324.4|31274.4|31325.9|31275.9|31325.9|31275.9|31324.4|31274.4|14
1643835440000|2022-02-02 20:57:20|31326|31276|31325.1|31275.1|31326.9|31276.9|31325|31275|17
1643835450000|2022-02-02 20:57:30|31324.9|31274.9|31324|31274|31324.9|31290.5|31309.6|31274|13
1643835460000|2022-02-02 20:57:40|31324.4|31274.4|31327.7|31277.7|31327.9|31277.9|31324.2|31274.2|19
1643835470000|2022-02-02 20:57:50|31328|31278|31327.4|31277.4|31328.1|31278.1|31326.9|31276.9|17
1643835480000|2022-02-02 20:58:00|31327.2|31277.2|31324.7|31274.7|31334.5|31277.2|31324.2|31269.4|22
1643835490000|2022-02-02 20:58:10|31325.4|31275.4|31325|31275|31325.4|31275.4|31324.4|31274.4|13
1643835500000|2022-02-02 20:58:20|31325.2|31275.2|31324.8|31274.8|31325.5|31275.5|31324.8|31274.8|12
1643835510000|2022-02-02 20:58:30|31325.2|31275.2|31325.3|31275.3|31325.9|31275.9|31324.9|31274.9|13
1643835520000|2022-02-02 20:58:40|31325.5|31275.5|31325.7|31275.7|31325.7|31275.7|31325.1|31275.1|8
1643835530000|2022-02-02 20:58:50|31325.9|31275.9|31325.4|31275.4|31325.9|31291.1|31310.7|31274.5|14
1643835540000|2022-02-02 20:59:00|31325.3|31275.3|31326.4|31276.4|31326.4|31291.5|31310.4|31275.3|15
1643835550000|2022-02-02 20:59:10|31326.5|31276.5|31327|31277|31327|31277|31325.9|31275.9|15
1643835560000|2022-02-02 20:59:20|31326.9|31276.9|31327.2|31277.2|31327.3|31277.3|31326.5|31276.5|11
1643835570000|2022-02-02 20:59:30|31328.1|31278.1|31327.2|31277.2|31328.3|31278.3|31327|31277|18
1643835580000|2022-02-02 20:59:40|31327.1|31277.1|31324.1|31274.1|31327.1|31277.1|31324.1|31274.1|21
1643835590000|2022-02-02 20:59:50|31324.4|31274.4|31325.5|31275.5|31326.1|31276.1|31324|31274|25
1643835600000|2022-02-02 21:00:00|31325.8|31275.8|31325.1|31275.1|31325.9|31275.9|31324.6|31274.6|19
1643835610000|2022-02-02 21:00:10|31324.8|31274.8|31326.4|31276.4|31326.4|31276.4|31324.7|31274.7|11
1643835620000|2022-02-02 21:00:20|31326.3|31276.3|31326.7|31276.7|31327|31277|31326.3|31276.3|9
1643835630000|2022-02-02 21:00:30|31328.6|31278.6|31328|31278|31328.6|31278.6|31326.8|31276.8|18
1643835640000|2022-02-02 21:00:40|31327.6|31277.6|31329.7|31279.7|31329.7|31279.7|31326.7|31276.7|14
1643835650000|2022-02-02 21:00:50|31329.5|31279.5|31329.4|31279.4|31329.7|31279.7|31328.8|31278.8|13
1643835660000|2022-02-02 21:01:00|31329.1|31279.1|31330.8|31280.8|31330.8|31280.8|31329.1|31279.1|11
1643835670000|2022-02-02 21:01:10|31330.6|31280.6|31331|31281|31331.3|31281.3|31330.3|31280.3|13
1643835680000|2022-02-02 21:01:20|31331.4|31281.4|31330.7|31280.7|31331.9|31281.9|31329.9|31279.9|16
1643835690000|2022-02-02 21:01:30|31330.8|31280.8|31330.5|31280.5|31331.2|31281.2|31330|31280|12
1643835700000|2022-02-02 21:01:40|31330.3|31280.3|31333.5|31283.5|31333.5|31283.5|31330.3|31280.3|9
1643835710000|2022-02-02 21:01:50|31330.9|31280.9|31330.4|31280.4|31335.7|31285.7|31330.3|31280.3|39
1643835720000|2022-02-02 21:02:00|31328.8|31278.8|31329.5|31279.5|31330.5|31280.5|31328.5|31278.5|17
1643835730000|2022-02-02 21:02:10|31328.9|31278.9|31328.9|31278.9|31329.9|31279.9|31328.8|31278.8|20
1643835740000|2022-02-02 21:02:20|31328.6|31278.6|31329.1|31279.1|31329.5|31279.5|31328.6|31278.6|13
1643835750000|2022-02-02 21:02:30|31329.4|31279.4|31313|31293|31330|31294.3|31312.9|31279|19
1643835760000|2022-02-02 21:02:40|31313.5|31293.5|31329.3|31279.3|31330.9|31293.5|31312.8|31278.8|13
1643835770000|2022-02-02 21:02:50|31329.6|31279.6|31328.3|31278.3|31330|31280|31327.4|31277.4|13
1643835780000|2022-02-02 21:03:00|31328.4|31278.4|31328.8|31278.8|31328.8|31278.8|31328.1|31278.1|7
1643835790000|2022-02-02 21:03:10|31313.6|31293.6|31314.4|31294.4|31314.4|31294.4|31313.6|31293.6|9
1643835800000|2022-02-02 21:03:20|31314.6|31294.6|31329|31279|31330.3|31294.6|31312.7|31278.1|14
1643835810000|2022-02-02 21:03:30|31330|31280|31329.9|31279.9|31331.3|31281.3|31329.9|31279.9|5
1643835820000|2022-02-02 21:03:40|31330.8|31280.8|31329.2|31279.2|31330.8|31280.8|31329.2|31279.2|6
1643835830000|2022-02-02 21:03:50|31329.7|31279.7|31328.3|31278.3|31330.1|31280|31326.5|31275.4|14
1643835840000|2022-02-02 21:04:00|31328.6|31278.6|31327.8|31277.8|31328.6|31278.6|31327|31277|16
1643835850000|2022-02-02 21:04:10|31327.5|31277.5|31327.4|31277.4|31327.7|31277.7|31327|31277|4
1643835860000|2022-02-02 21:04:20|31328.1|31278.1|31325.2|31275.2|31328.1|31278.1|31325|31275|10
1643835870000|2022-02-02 21:04:30|31327.1|31277.1|31311.4|31291.4|31327.1|31291.8|31311|31275.7|10
1643835880000|2022-02-02 21:04:40|31325.3|31275.3|31323.5|31273.5|31326.9|31276.9|31323.5|31273.5|7
1643835890000|2022-02-02 21:04:50|31326.9|31276.9|31325.3|31275.3|31326.9|31276.9|31324.6|31274.6|7
1643835900000|2022-02-02 21:05:00|31326.4|31276.4|31324.2|31274.2|31326.4|31276.4|31324.2|31274.2|16
1643835910000|2022-02-02 21:05:10|31324.5|31274.5|31324.9|31274.9|31325.1|31275.1|31323.3|31273.3|19
1643835920000|2022-02-02 21:05:20|31325.1|31275.1|31324.5|31274.5|31325.4|31275.4|31324.5|31274.5|13
1643835930000|2022-02-02 21:05:30|31324.3|31274.3|31324.5|31274.5|31325.8|31275.8|31324|31274|12
1643835940000|2022-02-02 21:05:40|31324.8|31274.8|31325|31275|31326.2|31276.2|31324.6|31274.6|10
1643835950000|2022-02-02 21:05:50|31324.8|31274.8|31324.8|31274.8|31325|31275|31324.3|31274.3|10
1643835960000|2022-02-02 21:06:00|31325|31275|31326.4|31276.4|31326.4|31276.4|31324.5|31274.5|14
1643835970000|2022-02-02 21:06:10|31324.8|31274.8|31309.3|31289.3|31325.9|31289.3|31309.3|31273.7|15
1643835980000|2022-02-02 21:06:20|31308.9|31288.9|31324.3|31274.3|31325.1|31290.3|31308.9|31274.3|8
1643835990000|2022-02-02 21:06:30|31326.2|31276.2|31324.1|31274.1|31326.2|31276.2|31323|31273|12
1643836000000|2022-02-02 21:06:40|31324.4|31274.4|31323.5|31273.5|31324.4|31274.4|31323.3|31273.3|10
1643836010000|2022-02-02 21:06:50|31323.4|31273.4|31323.4|31273.4|31323.6|31273.6|31323.1|31273.1|9
1643836020000|2022-02-02 21:07:00|31324.5|31274.5|31323.6|31273.6|31324.5|31274.5|31323.6|31273.6|12
1643836030000|2022-02-02 21:07:10|31324.7|31274.7|31324.7|31274.7|31324.9|31274.9|31324.5|31274.5|4
1643836040000|2022-02-02 21:07:20|31324.6|31274.6|31324.5|31274.5|31324.9|31274.9|31323.9|31273.9|8
1643836050000|2022-02-02 21:07:30|31325|31275|31321.9|31271.9|31325.3|31275.3|31321.5|31271.5|14
1643836060000|2022-02-02 21:07:40|31321.8|31271.8|31321.5|31271.5|31322.6|31272.6|31321.2|31271.2|16
1643836070000|2022-02-02 21:07:50|31322.1|31272.1|31321.9|31271.9|31322.2|31272.2|31321.2|31271.2|10
1643836080000|2022-02-02 21:08:00|31321.6|31271.6|31321.3|31271.3|31322.9|31272.9|31319.4|31269.4|16
1643836090000|2022-02-02 21:08:10|31321.2|31271.2|31322.6|31272.6|31322.7|31272.7|31321.1|31271.1|15
1643836100000|2022-02-02 21:08:20|31322.1|31272.1|31324.4|31274.4|31325.3|31275.3|31321.7|31271.7|22
1643836110000|2022-02-02 21:08:30|31324.3|31274.3|31324.4|31274.4|31326.4|31276.4|31324.1|31274.1|24
1643836120000|2022-02-02 21:08:40|31324.5|31274.5|31324.9|31274.9|31325|31275|31323.5|31273.5|20
1643836130000|2022-02-02 21:08:50|31324.7|31274.7|31325.6|31275.6|31326.2|31276.2|31324.7|31274.7|19
1643836140000|2022-02-02 21:09:00|31325.8|31275.8|31324|31274|31326.3|31276.3|31323.8|31273.8|21
1643836150000|2022-02-02 21:09:10|31323.8|31273.8|31323.8|31273.8|31325.5|31275.5|31323.1|31273.1|19
1643836160000|2022-02-02 21:09:20|31325.3|31275.3|31325.6|31275.6|31325.7|31291.1|31310.5|31274.4|16
1643836170000|2022-02-02 21:09:30|31326.1|31276.1|31310.1|31290.1|31326.1|31290.3|31310.1|31275|11
1643836180000|2022-02-02 21:09:40|31310.2|31290.2|31324.9|31274.9|31325.4|31291.5|31310.2|31274.9|15
1643836190000|2022-02-02 21:09:50|31324.6|31274.6|31326.4|31276.4|31326.4|31276.4|31322.2|31272.2|17
1643836200000|2022-02-02 21:10:00|31326|31276|31324.2|31274.2|31330.6|31292.3|31310.3|31274.2|21
1643836210000|2022-02-02 21:10:10|31324|31274|31327.5|31277.5|31329.9|31279.9|31324|31274|17
1643836220000|2022-02-02 21:10:20|31327.1|31277.1|31327.5|31277.5|31328.5|31278.5|31327.1|31277.1|14
1643836230000|2022-02-02 21:10:30|31327.4|31277.4|31327.4|31277.4|31328.1|31278.1|31326.3|31276.3|25
1643836240000|2022-02-02 21:10:40|31327.3|31277.3|31312.6|31292.6|31328.1|31292.9|31312.1|31277.1|14
1643836250000|2022-02-02 21:10:50|31311.9|31291.9|31325.9|31275.9|31329.2|31292.3|31311.9|31275.1|21
1643836260000|2022-02-02 21:11:00|31325.6|31275.6|31326|31276|31326.6|31276.6|31325.3|31275.3|15
1643836270000|2022-02-02 21:11:10|31326.1|31276.1|31326.3|31276.3|31326.5|31276.5|31325.9|31275.9|16
1643836280000|2022-02-02 21:11:20|31326.5|31276.5|31312.8|31292.8|31328.7|31293.1|31312.3|31276.3|19
1643836290000|2022-02-02 21:11:30|31312.5|31292.5|31326.5|31276.5|31328.6|31292.5|31312.1|31275.6|20
1643836300000|2022-02-02 21:11:40|31325.8|31275.8|31326.6|31276.6|31327.3|31277.3|31324.4|31274.4|12
1643836310000|2022-02-02 21:11:50|31326.2|31276.2|31327.1|31277.1|31328.5|31278.5|31326|31276|22
1643836320000|2022-02-02 21:12:00|31327|31277|31325.9|31275.9|31327.7|31277.7|31325.9|31275.9|15
1643836330000|2022-02-02 21:12:10|31326.1|31276.1|31327.5|31277.5|31327.6|31277.6|31325.8|31275.8|12
1643836340000|2022-02-02 21:12:20|31327|31277|31325.3|31275.3|31329.5|31277|31323.4|31273.4|24
1643836350000|2022-02-02 21:12:30|31323.8|31273.8|31323.2|31273.2|31326|31276|31323.1|31273.1|28
1643836360000|2022-02-02 21:12:40|31323.7|31273.7|31325.8|31275.8|31326.6|31276.6|31323.4|31273.4|23
1643836370000|2022-02-02 21:12:50|31326|31276|31326.1|31276.1|31326.6|31276.6|31325.1|31275.1|20
1643836380000|2022-02-02 21:13:00|31326.3|31276.3|31326|31276|31326.3|31276.3|31324.7|31274.7|22
1643836390000|2022-02-02 21:13:10|31325.9|31275.9|31323.4|31273.4|31326.7|31276.7|31323.2|31273.2|17
1643836400000|2022-02-02 21:13:20|31325.1|31275.1|31311|31291|31326.5|31292|31310.8|31274.7|18
1643836410000|2022-02-02 21:13:30|31324.7|31274.7|31325|31275|31325.4|31275.4|31324.3|31274.3|17
1643836420000|2022-02-02 21:13:40|31325.7|31275.7|31325.7|31275.7|31326.4|31276.4|31324.9|31274.9|16
1643836430000|2022-02-02 21:13:50|31325.5|31275.5|31325|31275|31326.4|31276.4|31324.6|31274.6|8
1643836440000|2022-02-02 21:14:00|31325.2|31275.2|31325.8|31275.8|31325.9|31275.9|31324.7|31274.7|12
1643836450000|2022-02-02 21:14:10|31326.2|31276.2|31323.2|31273.2|31326.2|31276.2|31323|31273|13
1643836460000|2022-02-02 21:14:20|31323.4|31273.4|31322.8|31272.8|31325.1|31275.1|31322.6|31272.6|13
1643836470000|2022-02-02 21:14:30|31321.5|31271.5|31325.8|31275.8|31326|31276|31321.5|31271.5|18
1643836480000|2022-02-02 21:14:40|31325|31275|31326|31276|31326|31276|31324.8|31274.8|12
1643836490000|2022-02-02 21:14:50|31325.5|31275.5|31311.1|31291.1|31326.1|31291.1|31310.9|31275.2|8
1643836500000|2022-02-02 21:15:00|31311.2|31291.2|31326.5|31276.5|31327.6|31291.3|31310.9|31276.5|14
1643836510000|2022-02-02 21:15:10|31326.1|31276.1|31327|31277|31327|31277|31326.1|31276.1|8
1643836520000|2022-02-02 21:15:20|31327.4|31277.4|31325.6|31275.6|31327.4|31290.7|31310.4|31274.9|17
1643836530000|2022-02-02 21:15:30|31325.3|31275.3|31325|31275|31325.3|31275.3|31324.3|31274.3|11
1643836540000|2022-02-02 21:15:40|31324.9|31274.9|31325.5|31275.5|31325.6|31275.6|31324.8|31274.8|8
1643836550000|2022-02-02 21:15:50|31325.3|31275.3|31310.8|31290.8|31326.3|31291.2|31310.8|31275|11
1643836560000|2022-02-02 21:16:00|31324.7|31274.7|31323|31273|31325.4|31275.4|31322.9|31272.9|18
1643836570000|2022-02-02 21:16:10|31322.9|31272.9|31310.5|31290.5|31326.3|31291.2|31309.1|31272.8|16
1643836580000|2022-02-02 21:16:20|31311.5|31291.5|31324.3|31274.3|31328.7|31291.5|31311|31272|25
1643836590000|2022-02-02 21:16:30|31323.9|31273.9|31323.5|31273.5|31323.9|31273.9|31322.8|31272.8|10
1643836600000|2022-02-02 21:16:40|31323.4|31273.4|31323.4|31273.4|31323.8|31273.8|31322.9|31272.9|22
1643836610000|2022-02-02 21:16:50|31323.3|31273.3|31322.3|31272.3|31323.6|31273.6|31322.3|31272.3|16
1643836620000|2022-02-02 21:17:00|31322.5|31272.5|31323.3|31273.3|31324.1|31274.1|31322.4|31272.4|18
1643836630000|2022-02-02 21:17:10|31323.1|31273.1|31323.4|31273.4|31323.8|31288.2|31308.2|31270.3|22
1643836640000|2022-02-02 21:17:20|31323.3|31273.3|31322.4|31272.4|31323.5|31273.5|31322.4|31272.4|17
1643836650000|2022-02-02 21:17:30|31322.3|31272.3|31323|31273|31323.8|31273.8|31322.3|31272.3|14
1643836660000|2022-02-02 21:17:40|31322.9|31272.9|31323.4|31273.4|31323.7|31273.7|31322.4|31272.4|14
1643836670000|2022-02-02 21:17:50|31323.3|31273.3|31323.5|31273.5|31323.6|31273.6|31321.7|31271.7|13
1643836680000|2022-02-02 21:18:00|31322.8|31272.8|31307.1|31287.1|31324|31288|31307.1|31271.8|20
1643836690000|2022-02-02 21:18:10|31306.9|31286.9|31323|31273|31323.8|31288.6|31306.7|31273|15
1643836700000|2022-02-02 21:18:20|31322.1|31272.1|31323.2|31273.2|31323.7|31273.7|31322|31272|15
1643836710000|2022-02-02 21:18:30|31323.1|31273.1|31322|31272|31323.1|31273.1|31322|31272|15
1643836720000|2022-02-02 21:18:40|31322.9|31272.9|31323|31273|31324.3|31274.3|31322.6|31272.6|12
1643836730000|2022-02-02 21:18:50|31323.4|31273.4|31325.4|31275.4|31325.4|31275.4|31322.3|31272.3|16
1643836740000|2022-02-02 21:19:00|31322|31272|31322.8|31272.8|31324.5|31274.5|31322|31272|20
1643836750000|2022-02-02 21:19:10|31323|31273|31323.3|31273.3|31323.9|31273.9|31322.6|31272.6|10
1643836760000|2022-02-02 21:19:20|31323.1|31273.1|31323.1|31273.1|31323.5|31273.5|31322.8|31272.8|12
1643836770000|2022-02-02 21:19:30|31322.8|31272.8|31322.6|31272.6|31323.5|31273.5|31322.6|31272.6|14
1643836780000|2022-02-02 21:19:40|31322.5|31272.5|31323.3|31273.3|31323.9|31273.9|31322.5|31272.5|11
1643836790000|2022-02-02 21:19:50|31323.1|31273.1|31306.1|31286.1|31323.1|31288.2|31306.1|31271|22
1643836800000|2022-02-02 21:20:00|31306.2|31286.2|31323|31273|31323.7|31289.6|31306|31272.5|19
1643836810000|2022-02-02 21:20:10|31322.8|31272.8|31323.2|31273.2|31323.5|31273.5|31322.6|31272.6|14
1643836820000|2022-02-02 21:20:20|31323|31273|31324.2|31274.2|31324.2|31274.2|31322.3|31272.3|17
1643836830000|2022-02-02 21:20:30|31323.5|31273.5|31325.4|31275.4|31328.8|31276.7|31323.5|31273.5|23
1643836840000|2022-02-02 21:20:40|31325.2|31275.2|31325.3|31275.3|31326.7|31276|31324.4|31274.2|17
1643836850000|2022-02-02 21:20:50|31324.2|31274.2|31324.3|31274.3|31325|31275|31324|31274|14
1643836860000|2022-02-02 21:21:00|31324.2|31274.2|31324.4|31274.4|31325.3|31275.3|31323.7|31273.7|21
1643836870000|2022-02-02 21:21:10|31324.7|31274.7|31325.7|31275.7|31325.7|31275.7|31324.5|31274.5|10
1643836880000|2022-02-02 21:21:20|31325.5|31275.5|31324.6|31274.6|31325.5|31275.5|31324.6|31274.6|10
1643836890000|2022-02-02 21:21:30|31324|31274|31323.8|31273.8|31326.9|31276.9|31321.9|31271.9|19
1643836900000|2022-02-02 21:21:40|31324.3|31274.3|31327.3|31277.3|31327.6|31289.8|31309.8|31273.7|13
1643836910000|2022-02-02 21:21:50|31327.2|31277.2|31330.4|31277.4|31339.1|31277.4|31327.2|31270.1|13
1643836920000|2022-02-02 21:22:00|31328.7|31278.7|31328.7|31278.2|31336|31278.7|31327.8|31272.8|10
1643836930000|2022-02-02 21:22:10|31329|31278|31336.1|31271.7|31336.1|31278|31327.4|31271.7|11
1643836940000|2022-02-02 21:22:20|31333.6|31273.6|31325.6|31275.6|31333.6|31276.7|31323.8|31273.6|18
1643836950000|2022-02-02 21:22:30|31325.7|31275.7|31326.7|31276.7|31326.9|31276.9|31325.7|31275.7|8
1643836960000|2022-02-02 21:22:40|31326.6|31276.6|31328.5|31278.5|31328.5|31278.5|31325.5|31275.5|7
1643836970000|2022-02-02 21:22:50|31328.4|31278.4|31328.6|31278.6|31328.6|31278.6|31328.1|31278.1|6
1643836980000|2022-02-02 21:23:00|31328.4|31278.4|31328.8|31278.8|31328.9|31278.9|31328.3|31278.3|7
1643836990000|2022-02-02 21:23:10|31329|31279|31327.8|31277.8|31329.2|31279.2|31327.8|31277.8|9
1643837000000|2022-02-02 21:23:20|31328.1|31278.1|31327|31277|31328.1|31278.1|31326.5|31276.5|9
1643837010000|2022-02-02 21:23:30|31327.8|31277.8|31328.4|31278.4|31328.5|31278.5|31327.8|31277.8|4
1643837020000|2022-02-02 21:23:40|31328.9|31278.9|31327.4|31277.4|31329.6|31279.6|31327.4|31277.4|9
1643837030000|2022-02-02 21:23:50|31326.8|31276.8|31326.6|31276.6|31328|31278|31325.6|31275.6|9
1643837040000|2022-02-02 21:24:00|31326.5|31276.5|31327.2|31277.2|31327.5|31277.5|31326.4|31276.4|9
1643837050000|2022-02-02 21:24:10|31327.1|31277.1|31325.2|31275.2|31327.1|31277.1|31324.6|31274.6|12
1643837060000|2022-02-02 21:24:20|31325.3|31275.3|31325.1|31275.1|31325.9|31275.9|31324.9|31274.9|7
1643837070000|2022-02-02 21:24:30|31324.4|31274.4|31324.8|31274.8|31324.8|31274.8|31324|31274|11
1643837080000|2022-02-02 21:24:40|31324.5|31274.5|31324.5|31274.5|31325.3|31275.3|31324.1|31274.1|8
1643837090000|2022-02-02 21:24:50|31324.7|31274.7|31324.9|31274.9|31329.5|31275.5|31321.6|31271.6|18
1643837100000|2022-02-02 21:25:00|31324.8|31274.8|31324.7|31274.7|31329.4|31274.8|31323.6|31272.6|9
1643837110000|2022-02-02 21:25:10|31324.5|31274.5|31324.1|31274.1|31325.8|31275.8|31322.3|31272.3|12
1643837120000|2022-02-02 21:25:20|31324|31274|31325.2|31275.2|31325.2|31275.2|31324|31274|5
1643837130000|2022-02-02 21:25:30|31324.8|31274.8|31324.3|31274.3|31324.8|31274.8|31324.3|31274.3|4
1643837140000|2022-02-02 21:25:40|31325.1|31275.1|31324.9|31274.9|31325.1|31275.1|31324.9|31274.9|3
1643837150000|2022-02-02 21:25:50|31325|31275|31325.2|31275.2|31326.5|31276.5|31324.4|31274.4|11
1643837160000|2022-02-02 21:26:00|31325.1|31275.1|31324.7|31274.7|31325.4|31275.4|31323.9|31273.9|5
1643837170000|2022-02-02 21:26:10|31324.6|31274.6|31324.2|31274.2|31324.6|31274.6|31324.2|31274.2|6
1643837180000|2022-02-02 21:26:20|31324.3|31274.3|31324.9|31274.9|31325.7|31275.7|31324.3|31274.3|7
1643837190000|2022-02-02 21:26:30|31325|31275|31325.4|31275.4|31325.4|31275.4|31324.6|31274.6|5
1643837200000|2022-02-02 21:26:40|31325.1|31275.1|31324.9|31274.9|31325.1|31275.1|31324.9|31274.9|2
1643837210000|2022-02-02 21:26:50|31325.7|31275.7|31324.9|31274.9|31325.7|31275.7|31324.6|31274.6|5
1643837220000|2022-02-02 21:27:00|31324.3|31274.3|31324.7|31274.7|31325.1|31275.1|31323|31273|13
1643837230000|2022-02-02 21:27:10|31309.2|31289.2|31325.5|31275.5|31325.5|31290.9|31309.2|31275.5|5
1643837240000|2022-02-02 21:27:20|31325.2|31275.2|31324.9|31274.9|31325.4|31275.4|31324.9|31274.9|4
1643837250000|2022-02-02 21:27:30|31324.8|31274.8|31323.3|31273.3|31327.5|31277.5|31323.3|31273.3|10
1643837260000|2022-02-02 21:27:40|31323.9|31273.9|31325.2|31275.2|31325.5|31275.5|31323.9|31273.9|4
1643837270000|2022-02-02 21:27:50|31326|31276|31323.1|31273.1|31326|31276|31323.1|31273.1|6
1643837280000|2022-02-02 21:28:00|31324.6|31274.6|31324.3|31274.3|31324.6|31274.6|31323.8|31273.8|14
1643837290000|2022-02-02 21:28:10|31323.7|31273.7|31323.7|31273.7|31323.9|31273.9|31323.1|31273.1|12
1643837300000|2022-02-02 21:28:20|31323.5|31273.5|31323.2|31273.2|31323.6|31273.6|31322.9|31272.9|8
1643837310000|2022-02-02 21:28:30|31324.1|31274.1|31323.5|31273.5|31324.1|31274.1|31321.6|31271.6|11
1643837320000|2022-02-02 21:28:40|31323.2|31273.2|31322.6|31272.6|31323.6|31273.6|31321.7|31271.7|7
1643837330000|2022-02-02 21:28:50|31322.9|31272.9|31321.7|31271.7|31323|31273|31318.6|31268.6|14
1643837340000|2022-02-02 21:29:00|31321.6|31271.6|31321.3|31271.3|31322.9|31272.9|31321.3|31271.3|12
1643837350000|2022-02-02 21:29:10|31321.2|31271.2|31322.3|31272.3|31322.4|31272.4|31317.6|31267.6|11
1643837360000|2022-02-02 21:29:20|31322.6|31272.6|31322.1|31272.1|31322.6|31272.6|31321.9|31271.9|6
1643837370000|2022-02-02 21:29:30|31322.3|31272.3|31320.4|31270.4|31322.3|31272.3|31320.1|31270.1|17
1643837380000|2022-02-02 21:29:40|31321.5|31271.5|31318.5|31268.5|31321.5|31271.5|31317.6|31267.6|13
1643837390000|2022-02-02 21:29:50|31317.8|31267.8|31318.9|31268.9|31318.9|31268.9|31317.8|31267.8|9
1643837400000|2022-02-02 21:30:00|31318.2|31268.2|31320.9|31270.9|31321.3|31271.3|31318.2|31268.2|17
1643837410000|2022-02-02 21:30:10|31321.9|31271.9|31321.6|31271.6|31322.5|31271.9|31320.5|31269.5|11
1643837420000|2022-02-02 21:30:20|31321.9|31271.9|31322|31272|31322.5|31272.5|31321.5|31271.5|11
1643837430000|2022-02-02 21:30:30|31322.1|31272.1|31318.6|31268.6|31322.1|31272.1|31317.6|31267.6|13
1643837440000|2022-02-02 21:30:40|31318.1|31268.1|31318.8|31268.8|31320|31270|31317.8|31267.8|11
1643837450000|2022-02-02 21:30:50|31319.3|31269.3|31318.2|31268.2|31319.3|31269.3|31317.1|31267.1|13
1643837460000|2022-02-02 21:31:00|31320.7|31270.7|31316.4|31266.4|31321.1|31271.1|31315.3|31265.3|11
1643837470000|2022-02-02 21:31:10|31316.9|31266.9|31317.4|31267.4|31318.5|31268.5|31316.3|31266.3|8
1643837480000|2022-02-02 21:31:20|31317.2|31267.2|31319.7|31269.7|31319.9|31269.9|31316.3|31266.3|10
1643837490000|2022-02-02 21:31:30|31319.3|31269.3|31316.7|31266.7|31319.3|31269.3|31315.3|31265.3|12
1643837500000|2022-02-02 21:31:40|31316.9|31266.9|31317.5|31267.5|31318.3|31268.3|31316.4|31266.4|15
1643837510000|2022-02-02 21:31:50|31316.7|31266.7|31316.4|31266.4|31317.8|31267.8|31316.3|31266.3|8
1643837520000|2022-02-02 21:32:00|31315.8|31265.8|31319|31269|31321.6|31271.6|31313.4|31263.4|17
1643837530000|2022-02-02 21:32:10|31318.3|31268.3|31318|31268|31319|31284.7|31304.7|31266|11
1643837540000|2022-02-02 21:32:20|31314.4|31264.4|31317.6|31267.6|31318.6|31268.6|31313.9|31263.5|16
1643837550000|2022-02-02 21:32:30|31317.5|31267.5|31318.5|31268.5|31318.9|31268.9|31317.1|31267.1|7
1643837560000|2022-02-02 21:32:40|31318.8|31268.8|31319|31269|31319|31269|31318.3|31268.3|10
1643837570000|2022-02-02 21:32:50|31319.7|31269.7|31319|31269|31320|31270|31315|31265|10
1643837580000|2022-02-02 21:33:00|31316.7|31266.7|31319|31269|31320.9|31270.9|31316.7|31266.7|14
1643837590000|2022-02-02 21:33:10|31318.8|31268.8|31318.5|31268.5|31319.4|31269.4|31317.9|31267.9|11
1643837600000|2022-02-02 21:33:20|31318.7|31268.7|31318.5|31268.5|31319.1|31269.1|31318.5|31268.5|7
1643837610000|2022-02-02 21:33:30|31318.6|31268.6|31318.8|31268.8|31318.8|31268.8|31315.7|31265.7|8
1643837620000|2022-02-02 21:33:40|31318.5|31268.5|31318.2|31268.2|31318.5|31268.5|31316.5|31266.5|7
1643837630000|2022-02-02 21:33:50|31317.7|31267.7|31319.5|31269.5|31320.4|31270.4|31317.4|31267.4|7
1643837640000|2022-02-02 21:34:00|31319.3|31269.3|31316.6|31266.6|31319.5|31269.5|31313.3|31263.3|10
1643837650000|2022-02-02 21:34:10|31316.5|31266.5|31316.3|31266.3|31317.4|31267.4|31314.9|31263.9|7
1643837660000|2022-02-02 21:34:20|31316.9|31266.9|31316.7|31266.7|31317.1|31267.1|31315|31265|11
1643837670000|2022-02-02 21:34:30|31316.6|31266.6|31316.7|31266.7|31316.7|31266.7|31316|31266|3
1643837680000|2022-02-02 21:34:40|31315.1|31265.1|31317.1|31267.1|31320.3|31270.3|31315|31265|8
1643837690000|2022-02-02 21:34:50|31316|31266|31319.2|31269.2|31319.2|31269.2|31316|31266|4
1643837700000|2022-02-02 21:35:00|31317.9|31267.9|31316.4|31266.4|31320|31270|31316.3|31266.3|7
1643837710000|2022-02-02 21:35:10|31317.6|31267.6|31319.3|31269.3|31319.5|31269.5|31317.4|31267.4|12
1643837720000|2022-02-02 21:35:20|31320.1|31270.1|31317.9|31267.9|31320.1|31270.1|31317.9|31267.9|11
1643837730000|2022-02-02 21:35:30|31316.9|31266.9|31319.3|31269.3|31319.8|31269.8|31316.9|31266.9|11
1643837740000|2022-02-02 21:35:40|31318.9|31268.9|31320.2|31270.2|31320.2|31270.2|31317.8|31267.8|11
1643837750000|2022-02-02 21:35:50|31320.6|31270.6|31318.4|31268.4|31320.6|31270.6|31317|31267|11
1643837760000|2022-02-02 21:36:00|31316.5|31266.5|31317.3|31267.3|31320|31270|31316|31266|13
1643837770000|2022-02-02 21:36:10|31317.8|31267.8|31318|31268|31318.2|31268.2|31317.1|31267.1|7
1643837780000|2022-02-02 21:36:20|31317.4|31267.4|31316.4|31266.4|31317.6|31267.6|31316.1|31266.1|8
1643837790000|2022-02-02 21:36:30|31317.2|31267.2|31318.6|31268.6|31318.6|31268.6|31317.2|31267.2|6
1643837800000|2022-02-02 21:36:40|31317.9|31267.9|31319.1|31269.1|31319.3|31269.3|31317.9|31267.9|6
1643837810000|2022-02-02 21:36:50|31318.9|31268.9|31316.2|31266.2|31318.9|31268.9|31315.7|31265.6|8
1643837820000|2022-02-02 21:37:00|31316.7|31266.7|31316.5|31266.5|31317.4|31267.4|31316.3|31266.3|10
1643837830000|2022-02-02 21:37:10|31315.4|31265.4|31316.6|31266.6|31316.6|31266.6|31315.4|31265.4|8
1643837840000|2022-02-02 21:37:20|31316.1|31266.1|31316.5|31266.5|31316.7|31266.7|31314.7|31264.7|9
1643837850000|2022-02-02 21:37:30|31316.4|31266.4|31317.3|31267.3|31317.9|31282.5|31300.2|31265|9
1643837860000|2022-02-02 21:37:40|31317.4|31267.4|31314.3|31264.3|31317.4|31281.1|31300.8|31264.3|7
1643837870000|2022-02-02 21:37:50|31314.5|31264.5|31315.7|31265.7|31315.9|31265.9|31314.5|31264.5|5
1643837880000|2022-02-02 21:38:00|31315.4|31265.4|31313|31263|31315.8|31265.8|31313|31263|10
1643837890000|2022-02-02 21:38:10|31313.8|31263.8|31314.8|31264.8|31315.3|31265.3|31313.8|31263.8|14
1643837900000|2022-02-02 21:38:20|31315.1|31265.1|31314|31264|31315.1|31265.1|31312|31262|15
1643837910000|2022-02-02 21:38:30|31316.6|31266.6|31314.2|31264.2|31316.6|31266.6|31312.5|31262.5|17
1643837920000|2022-02-02 21:38:40|31315.4|31265.4|31314.8|31264.8|31315.9|31265.9|31312|31262|18
1643837930000|2022-02-02 21:38:50|31314|31264|31316|31266|31316|31266|31314|31264|9
1643837940000|2022-02-02 21:39:00|31315.9|31265.9|31317.1|31267.1|31317.1|31267.1|31315.9|31265.9|5
1643837950000|2022-02-02 21:39:10|31315.6|31265.6|31318.5|31268.5|31318.5|31268.5|31315.4|31265.4|5
1643837960000|2022-02-02 21:39:20|31318.4|31268.4|31304|31284|31318.4|31284|31302.9|31266|14
1643837970000|2022-02-02 21:39:30|31303.6|31283.6|31316.3|31266.3|31318|31283.6|31302.6|31265.8|14
1643837980000|2022-02-02 21:39:40|31316.8|31266.8|31318.5|31268.5|31318.9|31268.9|31316|31266|15
1643837990000|2022-02-02 21:39:50|31319.8|31269.8|31320.2|31270.2|31321.4|31271.4|31319.8|31269.8|8
1643838000000|2022-02-02 21:40:00|31319.9|31269.9|31323.6|31273.6|31323.6|31273.6|31319.9|31269.9|11
1643838010000|2022-02-02 21:40:10|31323.2|31273.2|31322.3|31272.3|31323.2|31273.2|31321.6|31271.6|7
1643838020000|2022-02-02 21:40:20|31321.9|31271.9|31322.2|31272.2|31322.3|31272.3|31321.9|31271.9|4
1643838030000|2022-02-02 21:40:30|31322.9|31272.9|31322.8|31272.8|31323|31273|31322.8|31272.8|3
1643838040000|2022-02-02 21:40:40|31321.1|31271.1|31322.1|31272.1|31322.1|31272.1|31321.1|31271.1|4
1643838050000|2022-02-02 21:40:50|31322.3|31272.3|31321.6|31271.6|31322.3|31272.3|31320.8|31270.8|7
1643838060000|2022-02-02 21:41:00|31321.5|31271.5|31321.7|31271.7|31321.7|31271.7|31321.5|31271.5|2
1643838070000|2022-02-02 21:41:10|31321.6|31271.6|31322.1|31272.1|31322.1|31285.7|31305.3|31271.6|5
1643838080000|2022-02-02 21:41:20|31321.9|31271.9|31322.9|31272.9|31322.9|31272.9|31321.9|31271.9|4
1643838090000|2022-02-02 21:41:30|31323|31273|31322.8|31272.8|31323|31273|31322.6|31272.6|7
1643838100000|2022-02-02 21:41:40|31322.9|31272.9|31323|31273|31323|31273|31321.3|31271.3|10
1643838110000|2022-02-02 21:41:50|31323.1|31273.1|31322.1|31272.1|31323.1|31273.1|31320.7|31270.7|7
1643838120000|2022-02-02 21:42:00|31322.4|31272.4|31322.6|31272.6|31322.6|31272.6|31322.4|31272.4|2
1643838130000|2022-02-02 21:42:10|31322.7|31272.7|31321.6|31271.6|31322.7|31272.7|31321.5|31271.5|5
1643838140000|2022-02-02 21:42:20|31321.8|31271.8|31321|31271|31322.9|31272.9|31318.3|31268.3|11
1643838150000|2022-02-02 21:42:30|31320.4|31270.4|31320.8|31270.8|31320.8|31270.8|31319.6|31269.6|10
1643838160000|2022-02-02 21:42:40|31320.5|31270.5|31324.6|31274.6|31327.2|31274.6|31319.9|31264|13
1643838170000|2022-02-02 21:42:50|31324.3|31274.3|31325|31275|31325|31275|31323.6|31273.6|10
1643838180000|2022-02-02 21:43:00|31324.7|31274.7|31324.7|31274.7|31324.9|31274.9|31323.2|31273.2|12
1643838190000|2022-02-02 21:43:10|31324.6|31274.6|31324.8|31274.8|31325|31275|31323.9|31273.9|12
1643838200000|2022-02-02 21:43:20|31324.3|31274.3|31326.2|31276.2|31326.4|31276.4|31324.1|31274.1|8
1643838210000|2022-02-02 21:43:30|31322.3|31272.3|31326.1|31276.1|31326.1|31276.1|31322.3|31272.3|12
1643838220000|2022-02-02 21:43:40|31326.2|31276.2|31323|31273|31326.2|31276.2|31322.3|31272.3|7
1643838230000|2022-02-02 21:43:50|31322.7|31272.7|31322.5|31272.5|31323.8|31273.8|31322.5|31272.5|4
1643838240000|2022-02-02 21:44:00|31323.5|31273.5|31323.4|31273.4|31326.8|31276.8|31323.1|31273.1|8
1643838250000|2022-02-02 21:44:10|31323.5|31273.5|31324|31274|31324|31274|31323.1|31273.1|4
1643838260000|2022-02-02 21:44:20|31324.6|31274.6|31325.7|31275.7|31325.7|31275.7|31324.6|31274.6|4
1643838270000|2022-02-02 21:44:30|31325.6|31275.6|31324|31274|31326.7|31276.7|31322.2|31272.2|8
1643838280000|2022-02-02 21:44:40|31322.8|31272.8|31324.9|31274.9|31324.9|31274.9|31322.8|31272.8|7
1643838290000|2022-02-02 21:44:50|31323.1|31273.1|31323.7|31273.7|31324.7|31274.7|31322.9|31272.9|11
1643838300000|2022-02-02 21:45:00|31323.8|31273.8|31333.3|31279.9|31336.1|31282.9|31323.8|31268.6|33
1643838310000|2022-02-02 21:45:10|31333.7|31278.7|31333|31279.8|31335.1|31280.6|31333|31277.8|22
1643838320000|2022-02-02 21:45:20|31335.1|31278.4|31333.7|31281.1|31335.2|31282.4|31332.3|31278.4|24
1643838330000|2022-02-02 21:45:30|31334|31280.7|31331.7|31281.1|31334|31282.2|31331|31279.5|23
1643838340000|2022-02-02 21:45:40|31331.3|31279.4|31333.3|31281.2|31333.3|31281.4|31331.1|31279.2|14
1643838350000|2022-02-02 21:45:50|31333.5|31281.5|31332.7|31282.7|31333.9|31282.7|31332.1|31281.1|9
1643838360000|2022-02-02 21:46:00|31333.2|31280.3|31334.6|31278.2|31335.1|31282|31333.1|31276.6|15
1643838370000|2022-02-02 21:46:10|31334.7|31278.1|31331.7|31281.7|31334.7|31282.4|31331.5|31278.1|11
1643838380000|2022-02-02 21:46:20|31332.7|31282.7|31332.7|31282.7|31332.7|31282.7|31332.7|31282.7|1
1643838390000|2022-02-02 21:46:30|31336|31286|31331.3|31281.3|31336|31286|31331.3|31279.3|8
1643838400000|2022-02-02 21:46:40|31334.2|31284.2|31334.7|31284.7|31336.5|31286.5|31331.1|31281.1|7
1643838410000|2022-02-02 21:46:50|31331.2|31278|31333.2|31283.2|31336|31283.3|31330.5|31273.3|9
1643838420000|2022-02-02 21:47:00|31332.9|31282.9|31331.6|31281.6|31333.6|31283.6|31329.8|31279.8|8
1643838430000|2022-02-02 21:47:10|31332.7|31282.7|31334.2|31280|31334.4|31283.2|31332.7|31280|6
1643838440000|2022-02-02 21:47:20|31332.8|31277.4|31333.7|31283.7|31334|31283.7|31331.4|31277.4|9
1643838450000|2022-02-02 21:47:30|31334.5|31284.5|31335.5|31280.6|31335.5|31284.9|31330.9|31277.4|8
1643838460000|2022-02-02 21:47:40|31334.7|31280|31336.2|31281.5|31336.2|31282.4|31334.3|31280|5
1643838470000|2022-02-02 21:47:50|31335.6|31280.9|31331.8|31281.8|31337.9|31281.8|31330.9|31273.4|10
1643838480000|2022-02-02 21:48:00|31331.1|31281.1|31333|31282.6|31336.5|31286.5|31331.1|31280.3|10
1643838490000|2022-02-02 21:48:10|31332.9|31282.4|31333.5|31283.5|31333.8|31283.8|31332.9|31282.4|8
1643838500000|2022-02-02 21:48:20|31334.6|31281|31334|31276.8|31338.2|31281|31333.5|31275|13
1643838510000|2022-02-02 21:48:30|31338.2|31276|31334.5|31277.4|31338.2|31278.2|31334.1|31271.7|16
1643838520000|2022-02-02 21:48:40|31333.9|31278.5|31332.3|31281.1|31336.8|31282.3|31330.6|31274.1|16
1643838530000|2022-02-02 21:48:50|31331.5|31281.2|31332.2|31280.9|31332.9|31281.9|31331.5|31279.5|23
1643838540000|2022-02-02 21:49:00|31333.8|31281.7|31338.2|31275.8|31339.6|31281.7|31333.8|31274|11
1643838550000|2022-02-02 21:49:10|31337.1|31276.4|31336.5|31278.8|31346.4|31285|31334.6|31258.3|16
1643838560000|2022-02-02 21:49:20|31337.9|31278.1|31336.4|31281.3|31340.7|31288|31331.3|31275|23
1643838570000|2022-02-02 21:49:30|31342.4|31269.1|31333.5|31279|31342.4|31282.2|31332.2|31269.1|26
1643838580000|2022-02-02 21:49:40|31335.7|31279.5|31334.4|31276.7|31336.3|31279.5|31332.7|31273.5|22
1643838590000|2022-02-02 21:49:50|31334.9|31279.6|31337.8|31273|31337.8|31279.6|31332.5|31273|8
1643838600000|2022-02-02 21:50:00|31337.7|31272.6|31333.8|31278|31337.7|31280.7|31331.7|31272.6|17
1643838610000|2022-02-02 21:50:10|31332.4|31278.6|31337.3|31272.8|31337.3|31278.6|31332.4|31272.8|15
1643838620000|2022-02-02 21:50:20|31335.8|31273.4|31339.6|31271.6|31339.7|31275.9|31335.8|31269.8|8
1643838630000|2022-02-02 21:50:30|31338.3|31272.1|31334.8|31276.9|31338.3|31282.1|31332.1|31272.1|14
1643838640000|2022-02-02 21:50:40|31334.3|31277.3|31335.8|31272.8|31336.5|31279.6|31326.7|31267.5|15
1643838650000|2022-02-02 21:50:50|31334.6|31276.6|31333.9|31277.2|31338.4|31279.2|31333.7|31274.5|11
1643838660000|2022-02-02 21:51:00|31334.8|31276.1|31336.4|31269.2|31337.9|31276.1|31334.8|31268.5|12
1643838670000|2022-02-02 21:51:10|31336|31268.1|31331.8|31278.8|31336.9|31278.8|31331.8|31268.1|13
1643838680000|2022-02-02 21:51:20|31335|31275.8|31333|31279.3|31336|31279.3|31329.3|31274.6|12
1643838690000|2022-02-02 21:51:30|31332|31278.7|31334.4|31273.3|31334.4|31279.4|31332|31273.3|13
1643838700000|2022-02-02 21:51:40|31333.6|31274.1|31336.4|31272.9|31336.4|31276.7|31332.9|31272.9|21
1643838710000|2022-02-02 21:51:50|31336|31272.4|31332|31278.6|31336|31280.3|31329.7|31272.4|24
1643838720000|2022-02-02 21:52:00|31332.6|31278.4|31333.3|31277|31333.3|31279|31331|31276.5|22
1643838730000|2022-02-02 21:52:10|31334.8|31281.2|31334.7|31272.5|31340.3|31281.2|31328.9|31267.1|23
1643838740000|2022-02-02 21:52:20|31334.9|31273.3|31331.5|31275|31335.9|31276.4|31329.6|31273.3|13
1643838750000|2022-02-02 21:52:30|31332.6|31282.6|31333.1|31274.8|31341.1|31282.6|31332|31262.8|12
1643838760000|2022-02-02 21:52:40|31333.4|31273.1|31330.3|31280.3|31334.8|31280.3|31329.1|31271.9|8
1643838770000|2022-02-02 21:52:50|31331|31280|31330.5|31278.7|31331|31280.8|31329.6|31278|10
1643838780000|2022-02-02 21:53:00|31329.8|31279.1|31330.6|31280.6|31330.8|31280.6|31328.7|31278.7|6
1643838790000|2022-02-02 21:53:10|31329.2|31279.2|31337.3|31270.3|31337.9|31279.2|31329.2|31269.7|13
1643838800000|2022-02-02 21:53:20|31337|31272.4|31339.5|31271.1|31341|31275.8|31333.2|31267.9|16
1643838810000|2022-02-02 21:53:30|31338.7|31270.5|31331.5|31276.5|31339.8|31278|31328.6|31266.9|7
1643838820000|2022-02-02 21:53:40|31339.3|31267.9|31335.1|31273|31339.3|31274.4|31332.8|31267.6|13
1643838830000|2022-02-02 21:53:50|31335.3|31276|31336|31272.1|31339.4|31276|31331.1|31266.6|13
1643838840000|2022-02-02 21:54:00|31335.7|31273.4|31336.9|31269.3|31339.7|31274.2|31334.9|31265.5|14
1643838850000|2022-02-02 21:54:10|31342.4|31260.9|31338.1|31268.1|31342.4|31272.7|31335.2|31260.9|10
1643838860000|2022-02-02 21:54:20|31339.5|31266.6|31340.4|31253.6|31341.7|31269.4|31328.8|31253.6|13
1643838870000|2022-02-02 21:54:30|31337.4|31251.6|31339.3|31255.7|31342.6|31263.8|31334.2|31248.4|10
1643838880000|2022-02-02 21:54:40|31337.9|31251.8|31333.5|31275|31341.1|31277.3|31330.8|31250.9|13
1643838890000|2022-02-02 21:54:50|31333.8|31274.5|31339.2|31271.1|31341.8|31274.5|31333.8|31264.1|12
1643838900000|2022-02-02 21:55:00|31338.7|31276.8|31334.7|31269.4|31339.9|31276.8|31332.5|31263.1|27
1643838910000|2022-02-02 21:55:10|31336.7|31266.8|31339.1|31266.3|31340.1|31272.7|31335.2|31260.9|26
1643838920000|2022-02-02 21:55:20|31337.5|31269.5|31337.6|31269.4|31339.1|31271.1|31336|31264.7|22
1643838930000|2022-02-02 21:55:30|31333.6|31276.3|31334.4|31271.8|31336.3|31276.8|31332|31270.8|24
1643838940000|2022-02-02 21:55:40|31334.3|31271.9|31334|31271.8|31338.4|31273.7|31333.5|31266.4|21
1643838950000|2022-02-02 21:55:50|31330.6|31279.3|31334.3|31272.7|31336.7|31279.3|31330.6|31269.7|25
1643838960000|2022-02-02 21:56:00|31332.1|31274.8|31333|31270.1|31335.4|31274.8|31330.2|31267.6|24
1643838970000|2022-02-02 21:56:10|31334.6|31268.2|31338.1|31270|31338.6|31274|31333.2|31262.4|23
1643838980000|2022-02-02 21:56:20|31335.7|31272.1|31331.7|31273.7|31335.7|31274.7|31328.3|31270.7|22
1643838990000|2022-02-02 21:56:30|31332.4|31272.2|31332.6|31273.3|31333.9|31273.8|31331.2|31270.4|22
1643839000000|2022-02-02 21:56:40|31333.9|31271.4|31333.6|31273.2|31334.4|31274.7|31331|31271.3|20
1643839010000|2022-02-02 21:56:50|31333.8|31272.4|31339.7|31257.1|31339.7|31275.2|31325.8|31254.5|21
1643839020000|2022-02-02 21:57:00|31334.1|31254.9|31348.5|31261.6|31349.7|31263.6|31332|31246.8|18
1643839030000|2022-02-02 21:57:10|31341.3|31255.3|31334.5|31260.4|31341.3|31265.8|31326.8|31254|21
1643839040000|2022-02-02 21:57:20|31331.9|31265.3|31344.1|31254.2|31344.1|31267.1|31331.3|31254.2|15
1643839050000|2022-02-02 21:57:30|31342.2|31256.4|31339|31254.4|31345.2|31264.6|31337.3|31254.4|12
1643839060000|2022-02-02 21:57:40|31339.2|31256.2|31340|31265.3|31346.5|31267.3|31327.1|31256.2|13
1643839070000|2022-02-02 21:57:50|31340.1|31265.4|31348.5|31259.5|31350.7|31269.6|31336.2|31258.1|13
1643839080000|2022-02-02 21:58:00|31354.8|31255.5|31328.7|31274.6|31354.8|31275.1|31328.5|31255.5|19
1643839090000|2022-02-02 21:58:10|31329.5|31272.9|31351.4|31255.1|31351.4|31273.5|31329.5|31255.1|20
1643839100000|2022-02-02 21:58:20|31346.7|31259.6|31340.9|31263.7|31346.7|31267.3|31338.4|31259.6|20
1643839110000|2022-02-02 21:58:30|31344.6|31261|31349.2|31258.6|31358.6|31272.9|31325.3|31249.9|27
1643839120000|2022-02-02 21:58:40|31347.8|31259.8|31347.1|31260.8|31356.3|31262|31345.8|31252.2|27
1643839130000|2022-02-02 21:58:50|31350.7|31257.7|31343.1|31267|31357.8|31268.1|31336.6|31254.8|24
1643839140000|2022-02-02 21:59:00|31339.8|31270.9|31352.4|31274.6|31361.7|31277|31339.8|31265.3|20
1643839150000|2022-02-02 21:59:10|31354.2|31274.8|31353|31274.5|31367.1|31274.8|31353|31261.2|12
1643839160000|2022-02-02 21:59:20|31357.5|31271.3|31341.6|31277|31357.8|31282.4|31341.6|31271.3|22
1643839170000|2022-02-02 21:59:30|31336.7|31284|31336.7|31283.6|31338.3|31284.3|31336.5|31282.7|13
1643839180000|2022-02-02 21:59:40|31336.8|31283.7|31335.2|31285.2|31336.8|31285.4|31335.2|31283.6|6
1643839190000|2022-02-02 21:59:50|31335|31285|31345|31269.5|31347.1|31285.4|31334.6|31269.5|11
1643839200000|2022-02-02 22:00:00|31350.8|31270.7|31379.6|31259.6|31382.7|31270.7|31350.8|31259.6|6
1643839210000|2022-02-02 22:00:10|31382.5|31262.5|31383.2|31263.2|31383.2|31263.2|31382.5|31262.5|2
1643839220000|2022-02-02 22:00:20|31381.9|31261.9|31381.9|31261.9|31381.9|31261.9|31381.9|31261.9|1
1643839230000|2022-02-02 22:00:30|31383.6|31263.6|31383|31263|31383.6|31263.6|31383|31263|2
1643839240000|2022-02-02 22:00:40|31382.3|31262.3|31384.4|31264.4|31387.6|31267.6|31382.3|31262.3|6
1643839250000|2022-02-02 22:00:50|31384.2|31264.2|31385.1|31265.1|31385.1|31265.1|31383.8|31263.8|4
1643839260000|2022-02-02 22:01:00|31386.8|31266.8|31392.9|31272.9|31392.9|31272.9|31385.6|31265.6|5
1643839270000|2022-02-02 22:01:10|31388.3|31268.3|31388.4|31268.4|31388.4|31268.4|31388.3|31268.3|2
1643839280000|2022-02-02 22:01:20|31389.3|31269.3|31389.3|31269.3|31389.3|31269.3|31389.3|31269.3|1
1643839290000|2022-02-02 22:01:30|31388.4|31268.4|31388.3|31268.3|31388.4|31268.4|31388.3|31268.3|2
1643839300000|2022-02-02 22:01:40|31387.6|31267.6|31386.8|31266.8|31388.3|31268.3|31386.8|31266.8|4
1643839330000|2022-02-02 22:02:10|31381.1|31261.1|31381.1|31261.1|31381.1|31261.1|31381.1|31261.1|1
1643839340000|2022-02-02 22:02:20|31382.5|31262.5|31384.8|31264.8|31384.8|31264.8|31382.5|31262.5|2
1643839350000|2022-02-02 22:02:30|31386.7|31266.7|31386.7|31266.7|31386.7|31266.7|31386.7|31266.7|1
1643839390000|2022-02-02 22:03:10|31386.1|31266.1|31386.1|31266.1|31386.1|31266.1|31386.1|31266.1|1
1643839400000|2022-02-02 22:03:20|31386.7|31266.7|31386.7|31266.7|31386.7|31266.7|31386.7|31266.7|1
1643839420000|2022-02-02 22:03:40|31385|31265|31385|31265|31385|31265|31385|31265|1
1643839440000|2022-02-02 22:04:00|31385.1|31265.1|31385.1|31265.1|31385.1|31265.1|31385.1|31265.1|1
1643839450000|2022-02-02 22:04:10|31391|31271|31391|31271|31391|31271|31391|31271|1
1643839460000|2022-02-02 22:04:20|31392.9|31272.9|31392.9|31272.9|31392.9|31272.9|31392.9|31272.9|1
1643839480000|2022-02-02 22:04:40|31395.5|31275.5|31395.5|31275.5|31395.5|31275.5|31395.5|31275.5|1
1643839490000|2022-02-02 22:04:50|31395.2|31275.2|31395.2|31275.2|31395.2|31275.2|31395.2|31275.2|1
1643839500000|2022-02-02 22:05:00|31411.4|31291.4|31407.6|31287.6|31411.4|31291.4|31407.6|31287.6|3
1643839510000|2022-02-02 22:05:10|31407.1|31287.1|31406.8|31286.8|31407.1|31287.1|31406.8|31286.8|2
1643839520000|2022-02-02 22:05:20|31393.6|31273.6|31392.8|31272.8|31393.6|31273.6|31392.8|31272.8|2
1643839530000|2022-02-02 22:05:30|31391.1|31271.1|31391.1|31271.1|31391.1|31271.1|31391.1|31271.1|1
1643839540000|2022-02-02 22:05:40|31392.6|31272.6|31411.2|31291.2|31411.2|31291.2|31392.6|31272.6|2
1643839560000|2022-02-02 22:06:00|31411.8|31291.8|31409.5|31289.5|31411.8|31291.8|31409.2|31289.2|3
1643839590000|2022-02-02 22:06:30|31406.6|31286.6|31409.5|31289.5|31409.5|31289.5|31406.6|31286.6|2
1643839610000|2022-02-02 22:06:50|31409.9|31289.9|31406.7|31286.7|31409.9|31289.9|31406.7|31286.7|2
1643839620000|2022-02-02 22:07:00|31404.4|31284.4|31404|31284|31404.4|31284.4|31404|31284|2
1643839630000|2022-02-02 22:07:10|31406.5|31286.5|31406.5|31286.5|31406.5|31286.5|31406.5|31286.5|1
1643839640000|2022-02-02 22:07:20|31407|31287|31407.1|31287.1|31407.1|31287.1|31407|31287|2
1643839650000|2022-02-02 22:07:30|31409.3|31289.3|31407.1|31287.1|31409.3|31289.3|31407.1|31287.1|2
1643839660000|2022-02-02 22:07:40|31407.3|31287.3|31404.2|31284.2|31407.3|31287.3|31404.2|31284.2|2
1643839680000|2022-02-02 22:08:00|31404.1|31284.1|31404.1|31284.1|31404.1|31284.1|31404.1|31284.1|1
1643839690000|2022-02-02 22:08:10|31408|31288|31408|31288|31408|31288|31408|31288|1
1643839700000|2022-02-02 22:08:20|31408.1|31288.1|31408.1|31288.1|31408.1|31288.1|31408.1|31288.1|1
1643839710000|2022-02-02 22:08:30|31408|31288|31408|31288|31408|31288|31408|31288|1
1643839720000|2022-02-02 22:08:40|31408.2|31288.2|31408.2|31288.2|31408.2|31288.2|31408.1|31288.1|3
1643839730000|2022-02-02 22:08:50|31408.1|31288.1|31408.1|31288.1|31408.1|31288.1|31408.1|31288.1|1
1643839740000|2022-02-02 22:09:00|31408|31288|31408|31288|31408|31288|31408|31288|1
1643839770000|2022-02-02 22:09:30|31408.1|31288.1|31408|31288|31408.1|31288.1|31408|31288|2
1643839780000|2022-02-02 22:09:40|31405.5|31285.5|31405.6|31285.6|31405.6|31285.6|31405.4|31285.4|3
1643839790000|2022-02-02 22:09:50|31405.4|31285.4|31415.6|31295.6|31415.6|31295.6|31402.7|31282.7|4
1643839800000|2022-02-02 22:10:00|31411.8|31291.8|31406.5|31286.5|31415.2|31295.2|31404.2|31284.2|8
1643839810000|2022-02-02 22:10:10|31407.5|31287.5|31409.9|31289.9|31409.9|31289.9|31407.3|31287.3|5
1643839820000|2022-02-02 22:10:20|31405.4|31285.4|31419.5|31299.5|31419.6|31299.6|31404|31284|6
1643839830000|2022-02-02 22:10:30|31399.5|31279.5|31396.8|31276.8|31399.5|31279.5|31394|31274|3
1643839840000|2022-02-02 22:10:40|31401|31281|31419.6|31299.6|31419.6|31299.6|31401|31281|2
1643839850000|2022-02-02 22:10:50|31419.5|31299.5|31419.6|31299.6|31419.6|31299.6|31419.5|31299.5|2
1643839860000|2022-02-02 22:11:00|31419.4|31299.4|31419.2|31299.2|31419.4|31299.4|31419.2|31299.2|2
1643839870000|2022-02-02 22:11:10|31419.4|31299.4|31419.3|31299.3|31419.4|31299.4|31419.3|31299.3|2
1643839880000|2022-02-02 22:11:20|31419.4|31299.4|31419.5|31299.5|31419.5|31299.5|31419.4|31299.4|2
1643839890000|2022-02-02 22:11:30|31419.9|31299.9|31398.1|31278.1|31420|31300|31398.1|31278.1|4
1643839900000|2022-02-02 22:11:40|31408.9|31288.9|31407.5|31287.5|31413.5|31293.5|31401|31281|8
1643839910000|2022-02-02 22:11:50|31410|31290|31409.4|31289.4|31412.6|31292.6|31403.3|31283.3|9
1643839920000|2022-02-02 22:12:00|31409.3|31289.3|31413.8|31293.8|31415.5|31295.5|31409.2|31289.2|12
1643839930000|2022-02-02 22:12:10|31410.1|31290.1|31409.2|31289.2|31416.2|31296.2|31407.4|31287.4|6
1643839940000|2022-02-02 22:12:20|31410.7|31290.7|31409.2|31289.2|31410.7|31290.7|31403.7|31283.7|7
1643839950000|2022-02-02 22:12:30|31410.7|31290.7|31394.3|31274.3|31412.8|31292.8|31394.3|31274.3|4
1643839960000|2022-02-02 22:12:40|31398.2|31278.2|31412|31292|31421.1|31301.1|31398.1|31278.1|9
1643839970000|2022-02-02 22:12:50|31416.4|31296.4|31415.5|31295.5|31416.6|31296.6|31414.8|31294.8|6
1643839980000|2022-02-02 22:13:00|31416.5|31296.5|31412.2|31292.2|31416.5|31296.5|31408.1|31288.1|9
1643839990000|2022-02-02 22:13:10|31420.5|31300.5|31420.5|31300.5|31421.4|31301.4|31420.5|31300.5|3
1643840000000|2022-02-02 22:13:20|31396.7|31276.7|31415.9|31295.9|31415.9|31295.9|31396.7|31276.7|7
1643840010000|2022-02-02 22:13:30|31417.3|31297.3|31405.7|31285.7|31417.4|31297.4|31403.7|31283.7|5
1643840020000|2022-02-02 22:13:40|31412.8|31292.8|31408.6|31288.6|31412.8|31292.8|31407.4|31287.4|5
1643840030000|2022-02-02 22:13:50|31410.4|31290.4|31409.2|31289.2|31410.4|31290.4|31396.5|31276.5|9
1643840040000|2022-02-02 22:14:00|31412.6|31292.6|31416.9|31296.9|31416.9|31296.9|31408.6|31288.6|8
1643840050000|2022-02-02 22:14:10|31397.4|31277.4|31409.6|31289.6|31409.6|31289.6|31397.4|31277.4|3
1643840060000|2022-02-02 22:14:20|31396.5|31276.5|31395.5|31275.5|31404|31284|31392.5|31272.5|9
1643840070000|2022-02-02 22:14:30|31398.2|31278.2|31415.7|31295.7|31417|31297|31398.2|31278.2|10
1643840080000|2022-02-02 22:14:40|31416.5|31296.5|31417|31297|31417|31297|31416.5|31296.5|3
1643840090000|2022-02-02 22:14:50|31416.5|31296.5|31399.6|31279.6|31417|31297|31399.6|31279.6|3
1643840100000|2022-02-02 22:15:00|31406.3|31286.3|31415.7|31295.7|31417.8|31297.8|31406.3|31286.3|7
1643840110000|2022-02-02 22:15:10|31416.5|31296.5|31402.8|31282.8|31417.4|31297.4|31399.6|31279.6|5
1643840120000|2022-02-02 22:15:20|31405.1|31285.1|31402.7|31282.7|31407.9|31287.9|31402.5|31282.5|6
1643840130000|2022-02-02 22:15:30|31402.9|31282.9|31402.1|31282.1|31407|31287|31394|31274|9
1643840140000|2022-02-02 22:15:40|31404.8|31284.8|31398.2|31278.2|31404.8|31284.8|31395.8|31275.8|5
1643840150000|2022-02-02 22:15:50|31400.5|31280.5|31405.9|31285.9|31405.9|31285.9|31398.2|31278.2|7
1643840160000|2022-02-02 22:16:00|31396|31276|31402.4|31282.4|31402.4|31282.4|31394.1|31274.1|12
1643840170000|2022-02-02 22:16:10|31405.3|31285.3|31403.4|31283.4|31405.3|31285.3|31393.3|31273.3|7
1643840180000|2022-02-02 22:16:20|31404.1|31284.1|31399.6|31279.6|31404.1|31284.1|31399.6|31279.6|7
1643840190000|2022-02-02 22:16:30|31401.7|31281.7|31403.2|31283.2|31403.3|31283.3|31396.7|31276.7|9
1643840200000|2022-02-02 22:16:40|31405.3|31285.3|31396|31276|31405.4|31285.4|31396|31276|3
1643840210000|2022-02-02 22:16:50|31398.5|31278.5|31405.5|31285.5|31413.9|31293.9|31391.4|31271.4|13
1643840220000|2022-02-02 22:17:00|31414.7|31294.7|31414.1|31294.1|31414.7|31294.7|31413.2|31293.2|9
1643840230000|2022-02-02 22:17:10|31414.6|31294.6|31407.4|31287.4|31416.6|31296.6|31407.4|31287.4|13
1643840240000|2022-02-02 22:17:20|31407.8|31287.8|31412.6|31292.6|31412.6|31292.6|31407.8|31287.8|10
1643840250000|2022-02-02 22:17:30|31408.5|31288.5|31402.3|31282.3|31408.5|31288.5|31402.3|31282.3|4
1643840260000|2022-02-02 22:17:40|31399.9|31279.9|31404.5|31284.5|31404.5|31284.5|31399.9|31279.9|8
1643840270000|2022-02-02 22:17:50|31410.1|31290.1|31405.3|31285.3|31410.1|31290.1|31398.8|31278.8|8
1643840280000|2022-02-02 22:18:00|31398.8|31278.8|31416.3|31296.3|31416.3|31296.3|31398.8|31278.8|7
1643840290000|2022-02-02 22:18:10|31398.1|31278.1|31418.3|31298.3|31418.8|31298.8|31398.1|31278.1|9
1643840300000|2022-02-02 22:18:20|31410.2|31290.2|31411.1|31291.1|31411.2|31291.2|31402.9|31282.9|6
1643840310000|2022-02-02 22:18:30|31404.2|31284.2|31398|31278|31406.1|31286.1|31398|31278|5
1643840320000|2022-02-02 22:18:40|31396.5|31276.5|31412.8|31292.8|31419.3|31299.3|31395.6|31275.6|14
1643840330000|2022-02-02 22:18:50|31412.3|31292.3|31399.2|31279.2|31412.3|31292.3|31399.2|31279.2|10
1643840340000|2022-02-02 22:19:00|31397.5|31277.5|31406.5|31286.5|31406.5|31286.5|31397.5|31277.5|7
1643840350000|2022-02-02 22:19:10|31418.4|31298.4|31418.9|31298.9|31418.9|31298.9|31418.3|31298.3|5
1643840360000|2022-02-02 22:19:20|31406.5|31286.5|31407.3|31287.3|31409.1|31289.1|31401.1|31281.1|12
1643840370000|2022-02-02 22:19:30|31406|31286|31412.8|31292.8|31412.9|31292.9|31405.9|31285.9|7
1643840380000|2022-02-02 22:19:40|31412.9|31292.9|31412.2|31292.2|31412.9|31292.9|31402.6|31282.6|8
1643840390000|2022-02-02 22:19:50|31403.7|31283.7|31410.5|31290.5|31410.5|31290.5|31403.7|31283.7|7
1643840400000|2022-02-02 22:20:00|31410.6|31290.6|31422.8|31302.8|31422.8|31302.8|31410.5|31290.5|3
1643840410000|2022-02-02 22:20:10|31422.9|31302.9|31399.2|31279.2|31422.9|31302.9|31399.2|31279.2|7
1643840420000|2022-02-02 22:20:20|31401.5|31281.5|31420.8|31300.8|31420.8|31300.8|31401.5|31281.5|6
1643840430000|2022-02-02 22:20:30|31420.9|31300.9|31392|31272|31420.9|31300.9|31392|31272|6
1643840440000|2022-02-02 22:20:40|31409.3|31289.3|31417.7|31297.7|31417.7|31297.7|31409.3|31289.3|4
1643840450000|2022-02-02 22:20:50|31418.7|31298.7|31399.3|31279.3|31418.7|31298.7|31399.3|31279.3|6
1643840460000|2022-02-02 22:21:00|31404.4|31284.4|31405.1|31285.1|31413|31293|31404.4|31284.4|8
1643840470000|2022-02-02 22:21:10|31410.5|31290.5|31411.5|31291.5|31412.9|31292.9|31402.1|31282.1|13
1643840480000|2022-02-02 22:21:20|31411.4|31291.4|31400.7|31280.7|31411.4|31291.4|31400.7|31280.7|11
1643840490000|2022-02-02 22:21:30|31402.5|31282.5|31399.8|31279.8|31405.3|31285.3|31399.8|31279.8|8
1643840500000|2022-02-02 22:21:40|31402.2|31282.2|31410.9|31290.9|31413.1|31293.1|31402.2|31282.2|8
1643840510000|2022-02-02 22:21:50|31403.4|31283.4|31398|31278|31408.7|31288.7|31398|31278|10
1643840520000|2022-02-02 22:22:00|31379|31259|31420|31300|31420.2|31300.2|31379|31259|15
1643840530000|2022-02-02 22:22:10|31420.1|31300.1|31411.7|31291.7|31422|31302|31409|31289|15
1643840540000|2022-02-02 22:22:20|31410.6|31290.6|31413.2|31293.2|31413.9|31293.9|31410.6|31290.6|10
1643840550000|2022-02-02 22:22:30|31413.1|31293.1|31412.1|31292.1|31413.1|31293.1|31401.9|31281.9|10
1643840560000|2022-02-02 22:22:40|31412.6|31292.6|31394.8|31274.8|31413.5|31293.5|31392.8|31272.8|11
1643840570000|2022-02-02 22:22:50|31397.6|31277.6|31405.5|31285.5|31405.5|31285.5|31397.6|31277.6|4
1643840580000|2022-02-02 22:23:00|31403.8|31283.8|31407.9|31287.9|31409.9|31289.9|31400.8|31280.8|11
1643840590000|2022-02-02 22:23:10|31407.5|31287.5|31422.2|31302.2|31422.3|31302.3|31404.9|31284.9|7
1643840600000|2022-02-02 22:23:20|31420.5|31300.5|31407.4|31287.4|31422.2|31302.2|31387.5|31267.5|10
1643840610000|2022-02-02 22:23:30|31407.3|31287.3|31401.7|31281.7|31407.3|31287.3|31401.7|31281.7|2
1643840620000|2022-02-02 22:23:40|31407.3|31287.3|31420.7|31300.7|31420.7|31300.7|31407.3|31287.3|6
1643840630000|2022-02-02 22:23:50|31420.6|31300.6|31413.3|31293.3|31420.6|31300.6|31410.6|31290.6|6
1643840640000|2022-02-02 22:24:00|31414|31294|31416|31296|31418.2|31298.2|31414|31294|9
1643840650000|2022-02-02 22:24:10|31420.1|31300.1|31408.3|31288.3|31420.6|31300.6|31408.3|31288.3|11
1643840660000|2022-02-02 22:24:20|31408|31288|31414.9|31294.9|31414.9|31294.9|31408|31288|8
1643840670000|2022-02-02 22:24:30|31405.6|31285.6|31401.3|31281.3|31405.6|31285.6|31401.3|31281.3|4
1643840680000|2022-02-02 22:24:40|31402.8|31282.8|31408.2|31288.2|31413.3|31293.3|31398.7|31278.7|13
1643840690000|2022-02-02 22:24:50|31402|31282|31403.4|31283.4|31405.8|31285.8|31401.4|31281.4|6
1643840700000|2022-02-02 22:25:00|31405.9|31285.9|31409|31289|31409|31289|31403.1|31283.1|7
1643840710000|2022-02-02 22:25:10|31400.4|31280.4|31403.9|31283.9|31403.9|31283.9|31400.4|31280.4|3
1643840720000|2022-02-02 22:25:20|31419.4|31299.4|31418.9|31298.9|31419.4|31299.4|31418.5|31298.5|6
1643840730000|2022-02-02 22:25:30|31404.5|31284.5|31402.5|31282.5|31410.2|31290.2|31402.5|31282.5|4
1643840740000|2022-02-02 22:25:40|31404.9|31284.9|31406.7|31286.7|31409.7|31289.7|31398.3|31278.3|6
1643840750000|2022-02-02 22:25:50|31403.5|31283.5|31407.2|31287.2|31407.2|31287.2|31403.5|31283.5|3
1643840760000|2022-02-02 22:26:00|31401.1|31281.1|31419.4|31299.4|31419.4|31299.4|31401.1|31281.1|4
1643840780000|2022-02-02 22:26:20|31399.6|31279.6|31413.1|31293.1|31414.7|31294.7|31399.6|31279.6|6
1643840790000|2022-02-02 22:26:30|31418.8|31298.8|31418.8|31298.8|31418.8|31298.8|31418.6|31298.6|3
1643840800000|2022-02-02 22:26:40|31400.9|31280.9|31410.2|31290.2|31410.2|31290.2|31400.9|31280.9|4
1643840810000|2022-02-02 22:26:50|31412.7|31292.7|31420.2|31300.2|31420.2|31300.2|31412.7|31292.7|10
1643840820000|2022-02-02 22:27:00|31401.1|31281.1|31419.2|31299.2|31419.2|31299.2|31397.2|31277.2|16
1643840830000|2022-02-02 22:27:10|31419.3|31299.3|31409|31289|31419.3|31299.3|31401.8|31281.8|19
1643840840000|2022-02-02 22:27:20|31410.1|31290.1|31412.4|31292.4|31412.5|31292.5|31406.4|31286.4|8
1643840850000|2022-02-02 22:27:30|31403.9|31283.9|31414.5|31294.5|31414.5|31294.5|31403.9|31283.9|9
1643840860000|2022-02-02 22:27:40|31412.4|31292.4|31415.6|31295.6|31416|31296|31412.4|31292.4|13
1643840870000|2022-02-02 22:27:50|31420.6|31300.6|31419.8|31299.8|31420.6|31300.6|31419.1|31299.1|14
1643840880000|2022-02-02 22:28:00|31419.2|31299.2|31407|31287|31419.9|31299.9|31407|31287|20
1643840890000|2022-02-02 22:28:10|31411.1|31291.1|31413.9|31293.9|31415.2|31295.2|31408.7|31288.7|12
1643840900000|2022-02-02 22:28:20|31405.3|31285.3|31407.7|31287.7|31409.5|31289.5|31401.1|31281.1|13
1643840910000|2022-02-02 22:28:30|31408.2|31288.2|31414.8|31294.8|31415.7|31295.7|31404.6|31284.6|9
1643840920000|2022-02-02 22:28:40|31414.2|31294.2|31420.1|31300.1|31420.5|31300.5|31410.6|31290.6|12
1643840930000|2022-02-02 22:28:50|31419.9|31299.9|31420.2|31300.2|31420.2|31300.2|31400.5|31280.5|17
1643840940000|2022-02-02 22:29:00|31420|31300|31429.7|31309.7|31429.7|31309.7|31418.6|31298.6|18
1643840950000|2022-02-02 22:29:10|31424.9|31304.9|31407.5|31287.5|31425.7|31305.7|31405.2|31285.2|17
1643840960000|2022-02-02 22:29:20|31408.3|31288.3|31408.7|31288.7|31412.3|31292.3|31406.1|31286.1|14
1643840970000|2022-02-02 22:29:30|31408.3|31288.3|31403.1|31283.1|31409.8|31289.8|31402.9|31282.9|15
1643840980000|2022-02-02 22:29:40|31408.1|31288.1|31411.7|31291.7|31411.7|31291.7|31405.7|31285.7|11
1643840990000|2022-02-02 22:29:50|31412.4|31292.4|31410.8|31290.8|31414|31294|31398.5|31278.5|12
1643841000000|2022-02-02 22:30:00|31409.8|31289.8|31398.8|31278.8|31414.7|31294.7|31398.8|31278.8|21
1643841010000|2022-02-02 22:30:10|31397.4|31277.4|31405.5|31285.5|31406.5|31286.5|31397.4|31277.4|20
1643841020000|2022-02-02 22:30:20|31405.6|31285.6|31406.1|31286.1|31406.5|31286.5|31396.2|31276.2|15
1643841030000|2022-02-02 22:30:30|31405.3|31285.3|31415.6|31295.6|31415.6|31295.6|31405.2|31285.2|5
1643841040000|2022-02-02 22:30:40|31415.2|31295.2|31420.2|31300.2|31426.3|31306.3|31395|31275|14
1643841050000|2022-02-02 22:30:50|31420.3|31300.3|31411.7|31291.7|31420.3|31300.3|31409.1|31289.1|19
1643841060000|2022-02-02 22:31:00|31411.8|31291.8|31410.7|31290.7|31411.8|31291.8|31405.7|31285.7|15
1643841070000|2022-02-02 22:31:10|31407.2|31287.2|31409|31289|31409.8|31289.8|31407.2|31287.2|16
1643841080000|2022-02-02 22:31:20|31408.7|31288.7|31409|31289|31415.4|31295.4|31405.1|31285.1|16
1643841090000|2022-02-02 22:31:30|31411.8|31291.8|31413.8|31293.8|31415.3|31295.3|31407|31287|17
1643841100000|2022-02-02 22:31:40|31413.7|31293.7|31415.4|31295.4|31415.7|31295.7|31407.2|31287.2|14
1643841110000|2022-02-02 22:31:50|31415.1|31295.1|31408.8|31288.8|31418.5|31298.5|31403.4|31283.4|14
1643841120000|2022-02-02 22:32:00|31413.7|31293.7|31419.2|31299.2|31419.2|31299.2|31407|31287|13
1643841130000|2022-02-02 22:32:10|31419.6|31299.6|31411.5|31291.5|31420.7|31300.7|31403.5|31283.5|9
1643841140000|2022-02-02 22:32:20|31406.7|31286.7|31416.3|31296.3|31419.4|31299.4|31406.7|31286.7|15
1643841150000|2022-02-02 22:32:30|31415.5|31295.5|31398.3|31278.3|31417.5|31297.5|31398.3|31278.3|12
1643841160000|2022-02-02 22:32:40|31400.9|31280.9|31402.2|31282.2|31406.2|31286.2|31400.9|31280.9|12
1643841170000|2022-02-02 22:32:50|31403.8|31283.8|31413|31293|31414.1|31294.1|31403.8|31283.8|14
1643841180000|2022-02-02 22:33:00|31410|31290|31419.2|31299.2|31420.9|31300.9|31408.4|31288.4|13
1643841190000|2022-02-02 22:33:10|31419.1|31299.1|31408.6|31288.6|31419.1|31299.1|31407.5|31287.5|8
1643841200000|2022-02-02 22:33:20|31410.4|31290.4|31410.2|31290.2|31414.4|31294.4|31406|31286|20
1643841210000|2022-02-02 22:33:30|31413.2|31293.2|31409.7|31289.7|31413.2|31293.2|31405.8|31285.8|6
1643841220000|2022-02-02 22:33:40|31411.7|31291.7|31412.6|31292.6|31413.6|31293.6|31407.4|31287.4|13
1643841230000|2022-02-02 22:33:50|31413.7|31293.7|31412.6|31292.6|31419.4|31299.4|31410.9|31290.9|12
1643841240000|2022-02-02 22:34:00|31415.5|31295.5|31409.8|31289.8|31415.5|31295.5|31403.4|31283.4|7
1643841250000|2022-02-02 22:34:10|31404.2|31284.2|31417.7|31297.7|31417.7|31297.7|31401.4|31281.4|4
1643841260000|2022-02-02 22:34:20|31407|31287|31407.5|31287.5|31407.5|31287.5|31400.8|31280.8|4
1643841270000|2022-02-02 22:34:30|31407.1|31287.1|31409.4|31289.4|31427.3|31307.3|31406.6|31286.6|9
1643841280000|2022-02-02 22:34:40|31406.5|31286.5|31417.3|31297.3|31417.3|31297.3|31406.5|31286.5|4
1643841290000|2022-02-02 22:34:50|31414.7|31294.7|31412.8|31292.8|31417.8|31297.8|31400.6|31280.6|13
1643841300000|2022-02-02 22:35:00|31404.7|31284.7|31409.4|31289.4|31412.7|31292.7|31404.7|31284.7|7
1643841310000|2022-02-02 22:35:10|31410.7|31290.7|31412.2|31292.2|31412.2|31292.2|31408.9|31288.9|5
1643841320000|2022-02-02 22:35:20|31404.8|31284.8|31412.4|31292.4|31412.7|31292.7|31404.8|31284.8|7
1643841330000|2022-02-02 22:35:30|31411.8|31291.8|31411.9|31291.9|31411.9|31291.9|31396.3|31276.3|10
1643841340000|2022-02-02 22:35:40|31412.3|31292.3|31410.8|31290.8|31416.5|31296.5|31405.9|31285.9|5
1643841350000|2022-02-02 22:35:50|31412.8|31292.8|31411.4|31291.4|31412.9|31292.9|31408.4|31288.4|7
1643841360000|2022-02-02 22:36:00|31411.6|31291.6|31415.4|31295.4|31420.2|31300.2|31411.4|31291.4|13
1643841370000|2022-02-02 22:36:10|31417.1|31297.1|31416|31296|31417.6|31297.6|31409.3|31289.3|13
1643841380000|2022-02-02 22:36:20|31418.5|31298.5|31417.7|31297.7|31418.6|31298.6|31415.1|31295.1|8
1643841390000|2022-02-02 22:36:30|31411|31291|31410.4|31290.4|31411|31291|31404.7|31284.7|6
1643841400000|2022-02-02 22:36:40|31413|31293|31413.4|31293.4|31413.7|31293.7|31410.9|31290.9|10
1643841410000|2022-02-02 22:36:50|31413.6|31293.6|31412.1|31292.1|31418|31298|31412.1|31292.1|10
1643841420000|2022-02-02 22:37:00|31416.8|31296.8|31416|31296|31417.8|31297.8|31408.4|31288.4|8
1643841430000|2022-02-02 22:37:10|31418.1|31298.1|31412.9|31292.9|31418.1|31298.1|31406.4|31286.4|9
1643841440000|2022-02-02 22:37:20|31413.2|31293.2|31409.6|31289.6|31417|31297|31407.6|31287.6|9
1643841450000|2022-02-02 22:37:30|31410.4|31290.4|31407.9|31287.9|31411.3|31291.3|31407.9|31287.9|9
1643841460000|2022-02-02 22:37:40|31414.9|31294.9|31410|31290|31414.9|31294.9|31402.6|31282.6|7
1643841470000|2022-02-02 22:37:50|31404.4|31284.4|31418|31298|31418.7|31298.7|31404.4|31284.4|10
1643841480000|2022-02-02 22:38:00|31419.8|31299.8|31399.4|31279.4|31419.9|31299.9|31399.4|31279.4|10
1643841490000|2022-02-02 22:38:10|31407.9|31287.9|31410.1|31290.1|31411.9|31291.9|31403.9|31283.9|7
1643841500000|2022-02-02 22:38:20|31406.3|31286.3|31409.4|31289.4|31409.4|31289.4|31401|31281|4
1643841510000|2022-02-02 22:38:30|31399.3|31279.3|31405.2|31285.2|31405.2|31285.2|31399.3|31279.3|4
1643841520000|2022-02-02 22:38:40|31408|31288|31408.5|31288.5|31408.5|31288.5|31399.2|31279.2|4
1643841530000|2022-02-02 22:38:50|31418|31298|31419.3|31299.3|31420.5|31300.5|31404.6|31284.6|13
1643841540000|2022-02-02 22:39:00|31413.5|31293.5|31405.3|31285.3|31413.5|31293.5|31404.8|31284.8|7
1643841550000|2022-02-02 22:39:10|31411.6|31291.6|31401.6|31281.6|31411.6|31291.6|31401.6|31281.6|4
1643841560000|2022-02-02 22:39:20|31402|31282|31415.5|31295.5|31415.5|31295.5|31398.8|31278.8|8
1643841570000|2022-02-02 22:39:30|31414.7|31294.7|31420.6|31300.6|31421.5|31301.5|31414.2|31294.2|6
1643841580000|2022-02-02 22:39:40|31420.5|31300.5|31416.1|31296.1|31420.5|31300.5|31411.4|31291.4|5
1643841590000|2022-02-02 22:39:50|31416.5|31296.5|31407.9|31287.9|31418.1|31298.1|31403.8|31283.8|8
1643841600000|2022-02-02 22:40:00|31412.7|31292.7|31416|31296|31417.8|31297.8|31411.3|31291.3|9
1643841610000|2022-02-02 22:40:10|31417.7|31297.7|31416.8|31296.8|31418.1|31298.1|31413.2|31293.2|12
1643841620000|2022-02-02 22:40:20|31416.9|31296.9|31407.8|31287.8|31416.9|31296.9|31407.8|31287.8|10
1643841630000|2022-02-02 22:40:30|31407.6|31287.6|31404.9|31284.9|31410.4|31290.4|31404.9|31284.9|5
1643841640000|2022-02-02 22:40:40|31406.9|31286.9|31423.1|31303.1|31423.1|31303.1|31402.6|31282.6|7
1643841650000|2022-02-02 22:40:50|31423|31303|31414.5|31294.5|31423|31303|31410.2|31290.2|12
1643841660000|2022-02-02 22:41:00|31410.7|31290.7|31411.8|31291.8|31413.8|31293.8|31406.8|31286.8|8
1643841670000|2022-02-02 22:41:10|31406.3|31286.3|31408.3|31288.3|31410.6|31290.6|31403.8|31283.8|6
1643841680000|2022-02-02 22:41:20|31415.1|31295.1|31403.8|31283.8|31415.1|31295.1|31401|31281|10
1643841690000|2022-02-02 22:41:30|31403.9|31283.9|31412.1|31292.1|31419.8|31299.8|31403.9|31283.9|9
1643841700000|2022-02-02 22:41:40|31414.1|31294.1|31409.9|31289.9|31415.7|31295.7|31406.1|31286.1|4
1643841710000|2022-02-02 22:41:50|31407.2|31287.2|31412|31292|31412.1|31292.1|31404.9|31284.9|12
1643841720000|2022-02-02 22:42:00|31411.9|31291.9|31408.5|31288.5|31412.3|31292.3|31405.6|31285.6|19
1643841730000|2022-02-02 22:42:10|31409|31289|31409.8|31289.8|31411.3|31291.3|31404.3|31284.3|11
1643841740000|2022-02-02 22:42:20|31404.5|31284.5|31406.7|31286.7|31414.7|31294.7|31404.5|31284.5|9
1643841750000|2022-02-02 22:42:30|31410.2|31290.2|31411.9|31291.9|31413.8|31293.8|31404.9|31284.9|12
1643841760000|2022-02-02 22:42:40|31413.9|31293.9|31410.8|31290.8|31417.9|31297.9|31405.8|31285.8|16
1643841770000|2022-02-02 22:42:50|31411.6|31291.6|31412.8|31292.8|31414|31294|31411|31291|11
1643841780000|2022-02-02 22:43:00|31416.4|31296.4|31412.1|31292.1|31416.6|31296.6|31412.1|31292.1|7
1643841790000|2022-02-02 22:43:10|31414.3|31294.3|31407.6|31287.6|31415.1|31295.1|31406.2|31286.2|13
1643841800000|2022-02-02 22:43:20|31413|31293|31411.5|31291.5|31414.2|31294.2|31408.4|31288.4|15
1643841810000|2022-02-02 22:43:30|31411.9|31291.9|31412.8|31292.8|31414|31294|31411.3|31291.3|10
1643841820000|2022-02-02 22:43:40|31414.2|31294.2|31415.3|31295.3|31415.3|31295.3|31402.9|31282.9|12
1643841830000|2022-02-02 22:43:50|31412.5|31292.5|31408.3|31288.3|31412.5|31292.5|31408.3|31288.3|6
1643841840000|2022-02-02 22:44:00|31413.7|31293.7|31410.5|31290.5|31417.2|31297.2|31410.5|31290.5|5
1643841850000|2022-02-02 22:44:10|31409.8|31289.8|31422.1|31302.1|31422.1|31302.1|31406.4|31286.4|10
1643841860000|2022-02-02 22:44:20|31398.3|31278.3|31413.6|31293.6|31415.5|31295.5|31398.3|31278.3|6
1643841870000|2022-02-02 22:44:30|31415|31295|31403|31283|31415|31295|31403|31283|7
1643841880000|2022-02-02 22:44:40|31407|31287|31412.1|31292.1|31412.4|31292.4|31405|31285|7
1643841890000|2022-02-02 22:44:50|31416.7|31296.7|31411|31291|31417.2|31297.2|31405.3|31285.3|14
1643841900000|2022-02-02 22:45:00|31409.7|31289.7|31409.9|31289.9|31412.8|31292.8|31408.2|31288.2|17
1643841910000|2022-02-02 22:45:10|31410|31290|31413.4|31293.4|31413.4|31293.4|31409.5|31289.5|8
1643841920000|2022-02-02 22:45:20|31412.1|31292.1|31405.4|31285.4|31413|31293|31404.6|31284.6|12
1643841930000|2022-02-02 22:45:30|31406.7|31286.7|31409.1|31289.1|31414|31294|31406.4|31286.4|11
1643841940000|2022-02-02 22:45:40|31412.3|31292.3|31413.3|31293.3|31413.3|31293.3|31407.2|31287.2|13
1643841950000|2022-02-02 22:45:50|31406.7|31286.7|31407.1|31287.1|31408.4|31288.4|31403.9|31283.9|6
1643841960000|2022-02-02 22:46:00|31409.9|31289.9|31403.4|31283.4|31413.4|31293.4|31403.4|31283.4|10
1643841970000|2022-02-02 22:46:10|31408.9|31288.9|31409.7|31289.7|31414.8|31294.8|31408.9|31288.9|9
1643841980000|2022-02-02 22:46:20|31400.7|31280.7|31404.3|31284.3|31408.6|31288.6|31400.7|31280.7|6
1643841990000|2022-02-02 22:46:30|31408.4|31288.4|31405.3|31285.3|31409.5|31289.5|31405.2|31285.2|8
1643842000000|2022-02-02 22:46:40|31407.1|31287.1|31409.8|31289.8|31409.8|31289.8|31403.5|31283.5|11
1643842010000|2022-02-02 22:46:50|31411.5|31291.5|31400.1|31280.1|31411.8|31291.8|31400.1|31280.1|6
1643842020000|2022-02-02 22:47:00|31400.6|31280.6|31402|31282|31408.1|31288.1|31400.6|31280.6|4
1643842030000|2022-02-02 22:47:10|31406|31286|31410.7|31290.7|31411.9|31291.9|31406|31286|16
1643842040000|2022-02-02 22:47:20|31406|31286|31407.3|31287.3|31411.9|31291.9|31406|31286|11
1643842050000|2022-02-02 22:47:30|31408.4|31288.4|31412|31292|31416.7|31296.7|31399|31279|10
1643842060000|2022-02-02 22:47:40|31412.4|31292.4|31411.4|31291.4|31413.6|31293.6|31407.7|31287.7|12
1643842070000|2022-02-02 22:47:50|31406.3|31286.3|31394.9|31274.9|31410.7|31290.7|31392.1|31272.1|10
1643842080000|2022-02-02 22:48:00|31392.4|31272.4|31414.2|31294.2|31414.2|31294.2|31392.4|31272.4|12
1643842090000|2022-02-02 22:48:10|31413.6|31293.6|31407|31287|31413.9|31293.9|31388.4|31268.4|17
1643842100000|2022-02-02 22:48:20|31407.5|31287.5|31397.4|31277.4|31411.8|31291.8|31393.3|31273.3|16
1643842110000|2022-02-02 22:48:30|31395.5|31275.5|31395.3|31275.3|31404.3|31284.3|31395.3|31275.3|10
1643842120000|2022-02-02 22:48:40|31399.9|31279.9|31404.5|31284.5|31404.7|31284.7|31399.9|31279.9|13
1643842130000|2022-02-02 22:48:50|31399.6|31279.6|31396.9|31276.9|31413.9|31293.9|31394.4|31274.4|10
1643842140000|2022-02-02 22:49:00|31396.2|31276.2|31408.1|31288.1|31409.8|31289.8|31396.2|31276.2|8
1643842150000|2022-02-02 22:49:10|31408|31288|31399.9|31279.9|31408|31288|31388.7|31268.7|10
1643842160000|2022-02-02 22:49:20|31404.5|31284.5|31400.6|31280.6|31409.7|31289.7|31398.5|31278.5|13
1643842170000|2022-02-02 22:49:30|31396.6|31276.6|31395.1|31275.1|31402|31282|31395.1|31275.1|13
1643842180000|2022-02-02 22:49:40|31396.7|31276.7|31390.7|31270.7|31397.7|31277.7|31384.8|31264.8|4
1643842190000|2022-02-02 22:49:50|31403.8|31283.8|31392.5|31272.5|31411|31291|31392.5|31272.5|13
1643842200000|2022-02-02 22:50:00|31392.4|31272.4|31396.4|31276.4|31396.4|31276.4|31392.2|31272.2|12
1643842210000|2022-02-02 22:50:10|31397|31277|31387.4|31267.4|31402.3|31282.3|31387.3|31267.3|12
1643842220000|2022-02-02 22:50:20|31386.4|31266.4|31392.3|31272.3|31392.3|31272.3|31382.3|31262.3|6
1643842230000|2022-02-02 22:50:30|31389.6|31269.6|31390.9|31270.9|31391.7|31271.7|31385.9|31265.9|10
1643842240000|2022-02-02 22:50:40|31405.4|31285.4|31394.9|31274.9|31405.4|31285.4|31394.9|31274.9|6
1643842250000|2022-02-02 22:50:50|31397.9|31277.9|31412.9|31292.9|31412.9|31292.9|31397.8|31277.8|7
1643842260000|2022-02-02 22:51:00|31412.8|31292.8|31412.6|31292.6|31412.9|31292.9|31412.4|31292.4|4
1643842270000|2022-02-02 22:51:10|31412.7|31292.7|31406.6|31291.6|31412.7|31292.7|31403|31291.5|6
1643842280000|2022-02-02 22:51:20|31408.1|31291.7|31406.6|31291.9|31408.1|31291.9|31403|31291.7|9
1643842290000|2022-02-02 22:51:30|31406.5|31292|31412.8|31292.8|31412.9|31292.9|31406.5|31292|7
1643842300000|2022-02-02 22:51:40|31412.9|31292.9|31410.4|31290.5|31412.9|31292.9|31408.9|31289|6
1643842310000|2022-02-02 22:51:50|31397|31277|31393.6|31273.6|31397|31277|31385|31265|11
1643842320000|2022-02-02 22:52:00|31393.5|31273.5|31396.1|31276.1|31399.4|31279.4|31393.5|31273.5|7
1643842330000|2022-02-02 22:52:10|31393.3|31273.3|31404.9|31284.9|31404.9|31284.9|31393.3|31273.3|5
1643842340000|2022-02-02 22:52:20|31412.6|31292.6|31412.7|31292.7|31412.7|31292.7|31412.5|31292.5|4
1643842350000|2022-02-02 22:52:30|31412.6|31292.6|31414.9|31294.9|31414.9|31294.9|31412.6|31292.6|10
1643842360000|2022-02-02 22:52:40|31414.8|31294.8|31404.9|31284.9|31414.8|31294.8|31385.6|31265.6|10
1643842370000|2022-02-02 22:52:50|31411.8|31291.8|31404.5|31284.5|31411.8|31291.8|31398.1|31278.1|10
1643842380000|2022-02-02 22:53:00|31405.9|31285.9|31391.1|31271.1|31406.7|31286.7|31387.2|31267.2|10
1643842390000|2022-02-02 22:53:10|31389.4|31269.4|31397.7|31277.7|31398.9|31278.9|31389.4|31269.4|7
1643842400000|2022-02-02 22:53:20|31397.8|31277.8|31406.1|31289.4|31406.2|31289.4|31395.7|31275.7|6
1643842410000|2022-02-02 22:53:30|31406.2|31289.8|31403.9|31289.8|31409.9|31289.9|31400.7|31289.8|7
1643842420000|2022-02-02 22:53:40|31405.2|31290|31413.9|31293.9|31413.9|31293.9|31398.2|31278.2|8
1643842430000|2022-02-02 22:53:50|31415.4|31295.4|31408.2|31288.2|31415.4|31295.4|31405.8|31285.8|12
1643842440000|2022-02-02 22:54:00|31407.4|31287.4|31407.6|31287.6|31412.2|31292.2|31407|31287|10
1643842450000|2022-02-02 22:54:10|31408.1|31288.1|31393.8|31273.8|31408.1|31288.1|31393.5|31273.5|8
1643842460000|2022-02-02 22:54:20|31396.7|31276.7|31399.6|31279.6|31401.2|31281.2|31394.9|31274.9|13
1643842470000|2022-02-02 22:54:30|31395.2|31275.2|31406.6|31286.6|31409.7|31289.7|31395.2|31275.2|9
1643842480000|2022-02-02 22:54:40|31405.5|31285.5|31397.8|31277.8|31407.3|31287.3|31383.2|31263.2|11
1643842490000|2022-02-02 22:54:50|31402.6|31282.6|31407.3|31287.3|31408.9|31288.9|31399.4|31279.4|14
1643842500000|2022-02-02 22:55:00|31408.2|31288.2|31399.5|31279.5|31408.8|31288.8|31394.3|31274.3|15
1643842510000|2022-02-02 22:55:10|31401.2|31281.2|31406.7|31286.7|31409.6|31289.6|31400.4|31280.4|7
1643842520000|2022-02-02 22:55:20|31408.2|31288.2|31396.3|31276.3|31408.2|31288.2|31391.6|31271.6|8
1643842530000|2022-02-02 22:55:30|31403.4|31283.4|31407|31287|31407|31287|31398.4|31278.4|7
1643842540000|2022-02-02 22:55:40|31407.5|31287.5|31405.8|31285.8|31410.6|31290.6|31405.8|31285.8|9
1643842550000|2022-02-02 22:55:50|31409.1|31289.1|31393.6|31273.6|31409.1|31289.1|31393.6|31273.6|2
1643842560000|2022-02-02 22:56:00|31396.9|31276.9|31395.9|31275.9|31397.2|31277.2|31393.5|31273.5|9
1643842570000|2022-02-02 22:56:10|31397.2|31277.2|31396.9|31276.9|31407.3|31287.3|31396.9|31276.9|6
1643842580000|2022-02-02 22:56:20|31394.9|31274.9|31390.1|31270.1|31399.9|31279.9|31381.3|31261.3|5
1643842590000|2022-02-02 22:56:30|31393.8|31273.8|31399.7|31279.7|31399.7|31279.7|31392.4|31272.4|5
1643842600000|2022-02-02 22:56:40|31399.4|31279.4|31404.2|31284.2|31408|31288|31399.2|31279.2|9
1643842610000|2022-02-02 22:56:50|31379.2|31259.2|31399.8|31279.8|31400.5|31280.5|31379.2|31259.2|7
1643842620000|2022-02-02 22:57:00|31399.7|31279.7|31409.9|31289.9|31409.9|31289.9|31399.7|31279.7|13
1643842630000|2022-02-02 22:57:10|31408.5|31288.5|31408.4|31288.4|31409.3|31289.3|31403.4|31283.4|12
1643842640000|2022-02-02 22:57:20|31404.4|31284.4|31391.1|31271.1|31405.7|31285.7|31388.7|31268.7|5
1643842650000|2022-02-02 22:57:30|31394.1|31274.1|31395.2|31275.2|31400.6|31280.6|31394.1|31274.1|9
1643842660000|2022-02-02 22:57:40|31396.7|31276.7|31395.5|31275.5|31410.1|31290.1|31389.2|31269.2|7
1643842670000|2022-02-02 22:57:50|31393.3|31273.3|31400|31280|31401.1|31281.1|31391.9|31271.9|6
1643842680000|2022-02-02 22:58:00|31401.4|31281.4|31399.4|31279.4|31407.7|31287.7|31392.4|31272.4|20
1643842690000|2022-02-02 22:58:10|31398.8|31278.8|31392.7|31272.7|31400.3|31280.3|31391.3|31271.3|21
1643842700000|2022-02-02 22:58:20|31391|31271|31392|31272|31394.1|31274.1|31385.2|31265.2|29
1643842710000|2022-02-02 22:58:30|31396.8|31276.8|31397.5|31277.5|31397.5|31277.5|31393.6|31273.6|18
1643842720000|2022-02-02 22:58:40|31402.8|31282.8|31402.8|31282.8|31403|31283|31400.9|31280.9|26
1643842730000|2022-02-02 22:58:50|31402.9|31282.9|31411.2|31291.2|31411.2|31291.2|31376.3|31256.3|20
1643842740000|2022-02-02 22:59:00|31412.1|31292.1|31403.2|31283.2|31412.1|31292.1|31395|31275|17
1643842750000|2022-02-02 22:59:10|31401.5|31281.5|31400|31280|31403.6|31283.6|31398.8|31278.8|17
1643842760000|2022-02-02 22:59:20|31399.1|31279.1|31401|31281|31402.2|31282.2|31399.1|31279.1|9
1643842770000|2022-02-02 22:59:30|31411.5|31291.5|31404.3|31284.3|31411.5|31291.5|31391.8|31271.8|9
1643842780000|2022-02-02 22:59:40|31406.8|31286.8|31402.2|31282.2|31407.7|31287.7|31402.2|31282.2|8
1643842790000|2022-02-02 22:59:50|31402.7|31282.7|31410.5|31290.5|31410.5|31290.5|31382.9|31262.9|9
1643842800000|2022-02-02 23:00:00|31397|31277|31406.1|31286.1|31408.1|31288.1|31381.9|31261.9|29
1643842810000|2022-02-02 23:00:10|31406.2|31286.2|31403.2|31283.2|31406.2|31286.2|31398.7|31278.7|22
1643842820000|2022-02-02 23:00:20|31399.3|31279.3|31401|31281|31404.3|31284.3|31396.5|31276.5|20
1643842830000|2022-02-02 23:00:30|31402.8|31282.8|31405.9|31285.9|31406.5|31286.5|31401.5|31281.5|15
1643842840000|2022-02-02 23:00:40|31400.2|31280.2|31404.3|31284.3|31409.9|31289.9|31394.3|31274.3|10
1643842850000|2022-02-02 23:00:50|31409.5|31289.5|31422.7|31302.7|31422.7|31302.7|31409.5|31289.5|2
1643842960000|2022-02-02 23:02:40|31407.8|31287.8|31398.4|31278.4|31407.8|31287.8|31388.1|31268.1|9
1643842970000|2022-02-02 23:02:50|31397.5|31277.5|31400.2|31280.2|31400.2|31280.2|31396.1|31276.1|33
1643842980000|2022-02-02 23:03:00|31399.3|31279.3|31397.2|31277.2|31399.8|31279.8|31396.1|31276.1|24
1643842990000|2022-02-02 23:03:10|31397.1|31277.1|31400.3|31280.3|31400.3|31280.3|31396.3|31276.3|15
1643843000000|2022-02-02 23:03:20|31398.3|31278.3|31400.6|31280.6|31403.2|31283.2|31392.6|31272.6|21
1643843010000|2022-02-02 23:03:30|31401.1|31281.1|31396.9|31276.9|31401.1|31281.1|31393.1|31273.1|18
1643843020000|2022-02-02 23:03:40|31396.1|31276.1|31398.1|31278.1|31398.8|31278.8|31396.1|31276.1|16
1643843030000|2022-02-02 23:03:50|31398.6|31278.6|31397.2|31277.2|31398.6|31278.6|31394.6|31274.6|15
1643843040000|2022-02-02 23:04:00|31396.9|31276.9|31398.7|31278.7|31398.7|31278.7|31396.3|31276.3|11
1643843050000|2022-02-02 23:04:10|31398.4|31278.4|31397.1|31277.1|31399.8|31279.8|31397.1|31277.1|9
1643843060000|2022-02-02 23:04:20|31397.7|31277.7|31389.1|31269.1|31398.1|31278.1|31388.7|31268.7|9
1643843070000|2022-02-02 23:04:30|31390.2|31270.2|31397.4|31277.4|31397.4|31277.4|31390.1|31270.1|10
1643843080000|2022-02-02 23:04:40|31397.6|31277.6|31394.8|31274.8|31397.6|31277.6|31394.1|31274.1|7
1643843090000|2022-02-02 23:04:50|31395.3|31275.3|31396.6|31276.6|31396.8|31276.8|31395.3|31275.3|7
1643843100000|2022-02-02 23:05:00|31395.7|31275.7|31395.4|31275.4|31397.9|31277.9|31393.7|31273.7|13
1643843110000|2022-02-02 23:05:10|31391.5|31271.5|31391.8|31271.8|31393.2|31273.2|31388.1|31268.1|16
1643843120000|2022-02-02 23:05:20|31391.4|31271.4|31390.8|31270.8|31393.1|31273.1|31390.8|31270.8|8
1643843130000|2022-02-02 23:05:30|31391.7|31271.7|31389.7|31269.7|31392.9|31272.9|31384.3|31264.3|9
1643843140000|2022-02-02 23:05:40|31390.7|31270.7|31394.2|31274.2|31394.2|31274.2|31388.9|31268.9|11
1643843150000|2022-02-02 23:05:50|31393.5|31273.5|31397.9|31277.9|31397.9|31277.9|31391.7|31271.7|18
1643843160000|2022-02-02 23:06:00|31396.9|31279.1|31395.2|31275.2|31398.4|31279.1|31391.2|31271.4|13
1643843170000|2022-02-02 23:06:10|31390.7|31278|31389.6|31269.6|31390.7|31285.5|31388.3|31268.3|5
1643843180000|2022-02-02 23:06:20|31390.6|31272.6|31392.8|31272.8|31393.8|31273.8|31385.2|31265.2|8
1643843190000|2022-02-02 23:06:30|31393.7|31273.7|31395.4|31275.4|31395.4|31275.4|31390.5|31270.5|5
1643843200000|2022-02-02 23:06:40|31390.8|31270.8|31390.3|31270.3|31391.5|31271.5|31390.3|31270.3|3
1643843210000|2022-02-02 23:06:50|31396.3|31276.3|31396.2|31278.2|31403.1|31285|31390.7|31270.7|11
1643843220000|2022-02-02 23:07:00|31390.1|31270.1|31393.4|31273.4|31395.4|31275.4|31390.1|31270.1|15
1643843230000|2022-02-02 23:07:10|31393.8|31273.8|31388.5|31268.5|31394|31274|31388.5|31268.5|14
1643843240000|2022-02-02 23:07:20|31389.9|31269.9|31390.6|31270.6|31390.6|31270.6|31387.6|31267.6|6
1643843250000|2022-02-02 23:07:30|31383.4|31263.4|31393.3|31273.3|31394.6|31274.8|31383.4|31263.4|14
1643843260000|2022-02-02 23:07:40|31392.6|31272.6|31389.7|31269.7|31392.7|31272.7|31383.7|31263.7|8
1643843270000|2022-02-02 23:07:50|31388|31268|31388|31268|31388.7|31278|31378.2|31258.2|18
1643843280000|2022-02-02 23:08:00|31387.8|31267.8|31388.8|31268.8|31388.8|31268.8|31382.6|31262.6|11
1643843290000|2022-02-02 23:08:10|31388|31268|31390.1|31270.1|31391.1|31271.1|31388|31268|15
1643843300000|2022-02-02 23:08:20|31391.7|31271.7|31387.8|31267.8|31392|31273|31387.8|31267.8|8
1643843310000|2022-02-02 23:08:30|31390.4|31270.4|31386.8|31266.8|31393.9|31273.9|31385.4|31265.4|5
1643843320000|2022-02-02 23:08:40|31387.7|31267.7|31385.2|31266.8|31387.7|31267.8|31382.3|31262.3|10
1643843330000|2022-02-02 23:08:50|31385.7|31268.2|31384.2|31264.2|31386.1|31268.3|31383|31263|4
1643843340000|2022-02-02 23:09:00|31385.9|31266.8|31383.9|31263.9|31385.9|31266.8|31380|31260|5
1643843350000|2022-02-02 23:09:10|31386.1|31266.1|31381.8|31261.8|31386.1|31266.1|31379.8|31259.8|4
1643843360000|2022-02-02 23:09:20|31389.7|31280.9|31383.9|31263.9|31389.7|31280.9|31383.9|31263.9|4
1643843370000|2022-02-02 23:09:30|31389.5|31269.5|31384.3|31264.3|31389.5|31269.5|31378|31258|5
1643843380000|2022-02-02 23:09:40|31376.9|31256.9|31382.2|31262.2|31385.1|31265.1|31376.9|31256.9|6
1643843390000|2022-02-02 23:09:50|31383.4|31263.4|31386.1|31269.3|31386.1|31269.3|31379.3|31259.3|7
1643843400000|2022-02-02 23:10:00|31389.9|31269.9|31390.2|31270.2|31392.7|31272.7|31388.3|31268.3|13
1643843410000|2022-02-02 23:10:10|31391|31271|31392.2|31273.6|31395|31283|31382.7|31265.3|21
1643843420000|2022-02-02 23:10:20|31394.6|31275.4|31395|31275|31395.7|31275.7|31390.7|31270.7|18
1643843430000|2022-02-02 23:10:30|31396.1|31276.1|31393.9|31273.9|31397.5|31277.5|31393.1|31273.9|10
1643843440000|2022-02-02 23:10:40|31394.2|31274.2|31386.7|31266.7|31394.5|31274.5|31386.6|31266.6|14
1643843450000|2022-02-02 23:10:50|31386.6|31266.6|31388.2|31268.2|31390.5|31270.5|31385.3|31265.3|12
1643843460000|2022-02-02 23:11:00|31386.7|31266.7|31391.8|31271.8|31395.1|31275.1|31386.7|31266.7|7
1643843470000|2022-02-02 23:11:10|31392.8|31272.8|31391.6|31271.6|31395.6|31275.6|31385|31265|19
1643843480000|2022-02-02 23:11:20|31390|31270|31391.2|31271.2|31394.4|31274.4|31389.5|31269.5|11
1643843490000|2022-02-02 23:11:30|31392|31272|31387.3|31267.3|31392|31272|31385.7|31265.7|11
1643843500000|2022-02-02 23:11:40|31387.8|31267.8|31388.4|31268.4|31391.1|31271.1|31387.8|31267.8|8
1643843510000|2022-02-02 23:11:50|31388.3|31268.3|31388.6|31268.6|31390.6|31270.6|31387.1|31267.1|9
1643843520000|2022-02-02 23:12:00|31389.6|31274.8|31397.1|31277.1|31398|31278|31389.6|31274.2|7
1643843530000|2022-02-02 23:12:10|31396.8|31276.8|31388.6|31268.6|31396.9|31276.9|31384.2|31264.2|9
1643843540000|2022-02-02 23:12:20|31390.4|31270.4|31384.5|31267.8|31390.4|31279.1|31384.1|31264.2|15
1643843550000|2022-02-02 23:12:30|31393.5|31273.5|31393.3|31273.3|31394.8|31281.4|31388.3|31268.3|26
1643843560000|2022-02-02 23:12:40|31392.6|31272.8|31393.6|31273.6|31393.7|31273.7|31390.4|31271.4|12
1643843570000|2022-02-02 23:12:50|31393.9|31273.9|31390.8|31270.8|31393.9|31274.4|31389.4|31269.4|15
1643843580000|2022-02-02 23:13:00|31395.9|31275.9|31391.2|31271.2|31396.1|31279.1|31385.7|31271.2|15
1643843590000|2022-02-02 23:13:10|31390.6|31270.6|31389.3|31272.2|31398.5|31278.5|31386.1|31268.7|25
1643843600000|2022-02-02 23:13:20|31401|31281|31398.1|31278.2|31401|31288.2|31388.4|31270.4|31
1643843610000|2022-02-02 23:13:30|31398.9|31278.9|31396.7|31276.7|31399.4|31279.4|31396.4|31276.4|12
1643843620000|2022-02-02 23:13:40|31397.5|31277.5|31395.6|31275.6|31397.9|31277.9|31393.5|31273.5|16
1643843630000|2022-02-02 23:13:50|31394.4|31274.4|31399.2|31279.2|31399.3|31279.3|31394.4|31274.4|6
1643843640000|2022-02-02 23:14:00|31390|31270.7|31392.7|31272.7|31392.7|31272.7|31387.6|31267.6|9
1643843650000|2022-02-02 23:14:10|31390.9|31270.9|31395.4|31279.1|31399.5|31286.2|31390.9|31270.9|11
1643843660000|2022-02-02 23:14:20|31395.6|31280.1|31395.9|31281.3|31396.8|31282.3|31395|31275|17
1643843670000|2022-02-02 23:14:30|31395.3|31275.3|31396.5|31276.5|31397.2|31280.6|31390.8|31272.3|13
1643843680000|2022-02-02 23:14:40|31397.2|31277.2|31393.5|31273.5|31397.2|31277.2|31392.6|31272.6|5
1643843690000|2022-02-02 23:14:50|31397.8|31277.8|31396.3|31276.3|31403.7|31286.8|31390.6|31272.2|21
1643843700000|2022-02-02 23:15:00|31402.5|31283.8|31395.8|31295.2|31402.9|31296.2|31394.3|31282.5|21
1643843710000|2022-02-02 23:15:10|31408.7|31288.7|31398.1|31291.2|31408.7|31291.9|31398.1|31284.5|17
1643843720000|2022-02-02 23:15:20|31404|31287.5|31397.8|31284.5|31404|31288.8|31394.3|31280.2|8
1643843730000|2022-02-02 23:15:30|31397.1|31286.4|31401.2|31286.8|31401.2|31287.1|31397.1|31285.2|11
1643843740000|2022-02-02 23:15:40|31399.3|31287.3|31405|31291.2|31410.7|31292.4|31399.3|31285.9|13
1643843750000|2022-02-02 23:15:50|31404.5|31291.5|31399.7|31295.5|31405.4|31295.5|31399.7|31291.5|10
1643843760000|2022-02-02 23:16:00|31401.3|31294.4|31407|31287|31407|31296.9|31397.1|31282|20
1643843770000|2022-02-02 23:16:10|31403.9|31288.7|31409.6|31289.6|31410|31290|31400.7|31286.5|27
1643843780000|2022-02-02 23:16:20|31409.9|31289.9|31394.5|31274.5|31411|31291|31393.7|31273.7|17
1643843790000|2022-02-02 23:16:30|31393.6|31273.6|31395.7|31275.7|31398.5|31278.5|31393.6|31273.6|9
1643843800000|2022-02-02 23:16:40|31394.7|31274.7|31403.2|31296.1|31403.2|31298.9|31389.9|31273.1|14
1643843810000|2022-02-02 23:16:50|31401.4|31297.3|31407|31291.8|31409.8|31297.3|31401.4|31289.6|14
1643843820000|2022-02-02 23:17:00|31409.3|31289.4|31399.1|31292.5|31409.3|31293.4|31398.8|31282.3|13
1643843830000|2022-02-02 23:17:10|31399.2|31293.7|31396.1|31292|31402.1|31293.7|31389|31279.3|19
1643843840000|2022-02-02 23:17:20|31397.9|31291.2|31395.9|31291.9|31397.9|31293.2|31395.9|31290.7|16
1643843850000|2022-02-02 23:17:30|31396.4|31290.9|31396.2|31299.1|31408.5|31301|31383.5|31279.1|20
1643843860000|2022-02-02 23:17:40|31397.1|31298.5|31397.6|31295.1|31399.8|31299.2|31389.3|31292.3|12
1643843870000|2022-02-02 23:17:50|31396.2|31296.3|31396.1|31283.9|31396.2|31296.3|31386.5|31278.4|6
1643843880000|2022-02-02 23:18:00|31393.8|31284.1|31398.2|31283.8|31398.2|31286|31393.8|31283.2|8
1643843890000|2022-02-02 23:18:10|31395.1|31284.6|31388.7|31283|31395.1|31285.8|31383.6|31276.1|6
1643843900000|2022-02-02 23:18:20|31390.7|31285.8|31389.1|31290|31390.7|31295.7|31389.1|31285.8|5
1643843910000|2022-02-02 23:18:30|31390.5|31291|31382.3|31285.5|31395.3|31299.7|31382.3|31276.8|5
1643843920000|2022-02-02 23:18:40|31385.9|31289.8|31396.2|31293.8|31399.5|31295.9|31385.8|31288.4|25
1643843930000|2022-02-02 23:18:50|31398.6|31290.4|31399.2|31291.6|31399.5|31294.6|31397|31288|8
1643843940000|2022-02-02 23:19:00|31397.1|31292.2|31401.1|31296.7|31401.6|31297.7|31395.9|31291.8|14
1643843950000|2022-02-02 23:19:10|31400.9|31296.9|31392.6|31290.4|31402.8|31297.8|31386.9|31283.8|9
1643843960000|2022-02-02 23:19:20|31391|31288.5|31405|31292.5|31405.1|31293.8|31389.8|31286.4|9
1643843970000|2022-02-02 23:19:30|31406.2|31291.5|31387.6|31294.3|31407.9|31295.3|31386.1|31281.3|14
1643843980000|2022-02-02 23:19:40|31391.6|31298.6|31395.5|31295.9|31403.2|31299|31391.6|31290.2|17
1643843990000|2022-02-02 23:19:50|31396.8|31293.1|31394.9|31295.7|31399|31297.1|31393.9|31290.3|22
1643844000000|2022-02-02 23:20:00|31397.6|31291.9|31392.2|31293.1|31403.8|31295.7|31388.6|31283.8|19
1643844010000|2022-02-02 23:20:10|31397.4|31288.1|31392.5|31289.9|31397.4|31294.4|31387.5|31284.9|20
1643844020000|2022-02-02 23:20:20|31390.5|31291.1|31391.5|31285.4|31394.9|31291.1|31390.5|31284.9|10
1643844030000|2022-02-02 23:20:30|31390|31286.3|31386.5|31279.6|31391|31286.4|31386.2|31279.6|16
1643844040000|2022-02-02 23:20:40|31386.2|31283.3|31387.3|31267.3|31401.8|31294.1|31385|31267.3|16
1643844050000|2022-02-02 23:20:50|31389.7|31269.7|31388.3|31268.3|31394.9|31277.3|31388.3|31268.3|9
1643844060000|2022-02-02 23:21:00|31390.3|31270.3|31384.9|31264.9|31394.3|31274.3|31384.9|31264.9|9
1643844070000|2022-02-02 23:21:10|31385|31265|31383.3|31286.1|31390.4|31287.2|31383.3|31265|15
1643844080000|2022-02-02 23:21:20|31384.3|31285.9|31385.6|31289.2|31385.9|31290.6|31383.4|31283|10
1643844090000|2022-02-02 23:21:30|31388.1|31281.8|31389.1|31288.4|31389.1|31290.3|31384.6|31281.8|10
1643844100000|2022-02-02 23:21:40|31388.8|31288.5|31387.5|31281.6|31390.7|31288.5|31384.7|31278.2|10
1643844110000|2022-02-02 23:21:50|31389.9|31279.8|31391.5|31282.7|31391.5|31295.2|31384.8|31277.8|11
1643844120000|2022-02-02 23:22:00|31390.9|31288.7|31397.4|31282|31399.3|31288.7|31386.5|31274.9|19
1643844130000|2022-02-02 23:22:10|31395.4|31283.8|31399.9|31282.1|31400.7|31287.9|31394|31281|14
1643844140000|2022-02-02 23:22:20|31399.6|31283.1|31400.7|31282.4|31401.2|31283.9|31399.6|31281.2|7
1643844150000|2022-02-02 23:22:30|31394.2|31286.4|31390.3|31289.4|31394.2|31290.5|31385.9|31273.8|16
1643844160000|2022-02-02 23:22:40|31390.2|31288.9|31390.5|31286.5|31391.2|31290.6|31384.9|31281.8|20
1643844170000|2022-02-02 23:22:50|31390.7|31286.8|31387.4|31288|31392.6|31288.5|31386.8|31281.2|17
1643844180000|2022-02-02 23:23:00|31390|31285.2|31387|31284|31390.3|31288.2|31386.2|31279.9|14
1643844190000|2022-02-02 23:23:10|31390.5|31286.8|31392|31291|31398.2|31291|31390.2|31282.1|11
1643844200000|2022-02-02 23:23:20|31391.5|31290.9|31386.1|31286.3|31391.5|31293.1|31382.7|31281.4|11
1643844210000|2022-02-02 23:23:30|31386.2|31286.4|31382.8|31287.1|31386.2|31287.6|31380.1|31285.5|10
1643844220000|2022-02-02 23:23:40|31379.5|31280.5|31383.1|31281.2|31383.1|31281.2|31379.5|31279.6|5
1643844230000|2022-02-02 23:23:50|31387.1|31282.2|31390.9|31280.6|31395.9|31282.2|31385.2|31277|7
1643844240000|2022-02-02 23:24:00|31395.8|31276.9|31398.2|31281.1|31398.2|31281.1|31388.6|31273.8|9
1643844250000|2022-02-02 23:24:10|31398.3|31278.3|31394.1|31280.4|31398.3|31281.1|31393|31273|8
1643844260000|2022-02-02 23:24:20|31393|31273|31394.1|31275.1|31398.9|31280.5|31381.9|31268|10
1643844270000|2022-02-02 23:24:30|31382.5|31280.4|31388.4|31290.8|31388.4|31290.8|31382.5|31280.4|5
1643844280000|2022-02-02 23:24:40|31386.4|31290.7|31382.9|31281.2|31386.4|31290.7|31379.3|31275.8|4
1643844290000|2022-02-02 23:24:50|31384.1|31283.4|31385|31279.9|31386.8|31283.4|31383.7|31278.2|5
1643844300000|2022-02-02 23:25:00|31386.8|31282.2|31386.8|31282.2|31386.9|31282.2|31380.4|31274.1|8
1643844310000|2022-02-02 23:25:10|31391.7|31271.7|31393.9|31291.4|31394.2|31291.4|31390.3|31270.3|6
1643844320000|2022-02-02 23:25:20|31394.9|31280.3|31381.8|31293.2|31394.9|31294.7|31379|31269|19
1643844330000|2022-02-02 23:25:30|31387|31293|31388.4|31291|31388.4|31293.3|31384.8|31290.7|8
1643844340000|2022-02-02 23:25:40|31386.4|31290.8|31388.4|31291|31388.4|31291|31386.4|31290.8|4
1643844350000|2022-02-02 23:25:50|31386.4|31290.8|31394.2|31283.4|31394.2|31290.8|31379.3|31274.1|7
1643844360000|2022-02-02 23:26:00|31392|31272|31398.3|31278.3|31400.5|31280.5|31392|31272|7
1643844370000|2022-02-02 23:26:10|31399|31279|31394.2|31283.4|31399|31283.4|31378.4|31263.9|9
1643844380000|2022-02-02 23:26:20|31392|31272|31386.3|31290.7|31392|31290.7|31376.3|31272|3
1643844390000|2022-02-02 23:26:30|31388.3|31290.9|31392.2|31280.2|31393.4|31290.9|31380.8|31276.4|8
1643844400000|2022-02-02 23:26:40|31390.7|31280.7|31390.7|31280.7|31390.7|31280.7|31390|31278.6|3
1643844410000|2022-02-02 23:26:50|31383.7|31274|31400.4|31280.4|31400.4|31280.4|31383.7|31273.1|11
1643844420000|2022-02-02 23:27:00|31398.5|31281.4|31398.6|31281.4|31398.6|31281.4|31395.8|31275.8|6
1643844430000|2022-02-02 23:27:10|31395.8|31275.8|31382.4|31284.4|31395.8|31284.4|31377.7|31269.9|10
1643844440000|2022-02-02 23:27:20|31383.3|31284|31391.9|31288.4|31391.9|31291.1|31381.2|31282.6|9
1643844450000|2022-02-02 23:27:30|31389.8|31289.6|31390.8|31283.5|31392.6|31289.6|31384|31278.9|8
1643844460000|2022-02-02 23:27:40|31392.5|31281.8|31391.8|31280.3|31392.7|31282.8|31390.4|31280.3|6
1643844470000|2022-02-02 23:27:50|31398.9|31285.6|31385|31270.3|31398.9|31285.6|31384.6|31270.3|5
1643844480000|2022-02-02 23:28:00|31391.1|31286.6|31399.9|31279.9|31401.6|31292.5|31385.6|31279.9|6
1643844490000|2022-02-02 23:28:10|31396.2|31285|31390.7|31285.4|31396.4|31285.7|31384.1|31281.1|7
1643844500000|2022-02-02 23:28:20|31382.6|31279.3|31384.6|31286.1|31384.6|31287.6|31381.8|31279.3|4
1643844510000|2022-02-02 23:28:30|31383.8|31289.1|31388|31284.7|31390.7|31289.1|31383.8|31283.1|6
1643844520000|2022-02-02 23:28:40|31387|31285.9|31391.7|31286.1|31392.2|31288.7|31386.4|31285.3|9
1643844530000|2022-02-02 23:28:50|31383.8|31278.3|31390.6|31286.8|31390.8|31287.5|31383.8|31278.3|9
1643844540000|2022-02-02 23:29:00|31391.7|31288.2|31380.7|31278.8|31399.3|31288.2|31379.3|31277.6|6
1643844550000|2022-02-02 23:29:10|31381.8|31279.7|31387|31280.1|31388.3|31280.2|31381.8|31278.3|7
1643844560000|2022-02-02 23:29:20|31397.6|31281.1|31387.6|31280.3|31397.6|31289.3|31381.9|31278.6|9
1643844570000|2022-02-02 23:29:30|31386.6|31281.4|31387.2|31275.8|31387.2|31281.4|31386.6|31275.8|2
1643844580000|2022-02-02 23:29:40|31388.7|31279.9|31391.5|31288.3|31395.3|31288.3|31388.6|31279.9|5
1643844590000|2022-02-02 23:29:50|31379.2|31275|31379.2|31270.4|31379.2|31275|31379.2|31270.4|3
1643844600000|2022-02-02 23:30:00|31391.5|31288.3|31377.8|31281.5|31391.5|31290.8|31375.8|31281.5|8
1643844610000|2022-02-02 23:30:10|31376.1|31282.3|31383.8|31285.6|31383.8|31285.6|31375.4|31282.3|8
1643844620000|2022-02-02 23:30:20|31380.6|31284.5|31381.1|31288|31383.8|31289.1|31380.6|31284.5|7
1643844630000|2022-02-02 23:30:30|31381.2|31287.3|31386.8|31274.8|31387.4|31287.5|31377.9|31273.5|8
1643844640000|2022-02-02 23:30:40|31387.4|31276.7|31384.7|31290.6|31387.5|31291.9|31382.2|31274.9|13
1643844650000|2022-02-02 23:30:50|31384.4|31290.7|31388.4|31282.8|31392.5|31291.9|31383.5|31282.8|10
1643844660000|2022-02-02 23:31:00|31379.5|31278.4|31389.2|31279.6|31389.2|31282.5|31379.5|31278.4|6
1643844670000|2022-02-02 23:31:10|31386.7|31278.6|31388.8|31282.5|31388.8|31285.4|31385|31278.6|11
1643844680000|2022-02-02 23:31:20|31387.8|31282.7|31395.6|31281.2|31395.6|31284.3|31383.2|31280.2|7
1643844690000|2022-02-02 23:31:30|31391.5|31286|31397.8|31281.2|31397.8|31287.2|31390|31281.2|6
1643844700000|2022-02-02 23:31:40|31396.2|31282.9|31390.1|31280.5|31396.2|31282.9|31380.6|31277.1|8
1643844710000|2022-02-02 23:31:50|31392.3|31279.2|31389.3|31284.9|31392.3|31285.3|31382.9|31279.1|9
1643844720000|2022-02-02 23:32:00|31383.6|31288.8|31386.2|31281.7|31388.7|31288.8|31382.8|31279|13
1643844730000|2022-02-02 23:32:10|31385.5|31280.6|31389.3|31281.1|31389.3|31286.1|31385.1|31279.9|12
1643844740000|2022-02-02 23:32:20|31387.1|31282|31389|31278.7|31389|31283.4|31382.8|31277.9|12
1643844750000|2022-02-02 23:32:30|31398.8|31279.3|31393.3|31287.6|31398.9|31291.4|31391.3|31277.2|16
1643844760000|2022-02-02 23:32:40|31392.1|31288|31383.8|31290.4|31392.1|31291|31381|31285.1|9
1643844770000|2022-02-02 23:32:50|31382.2|31289.9|31393.9|31283.4|31395.8|31290.4|31382.2|31280.3|8
1643844780000|2022-02-02 23:33:00|31394.1|31283.5|31387.5|31288.4|31396.2|31288.9|31386.3|31279.7|14
1643844790000|2022-02-02 23:33:10|31388.2|31288.6|31388.8|31282.9|31391.1|31288.6|31380.1|31280.6|11
1643844800000|2022-02-02 23:33:20|31387.3|31283.5|31385.7|31284.4|31387.3|31284.4|31384.8|31283.2|4
1643844810000|2022-02-02 23:33:30|31388.3|31283.6|31388.2|31280.1|31393.8|31283.6|31386.8|31279.8|7
1643844820000|2022-02-02 23:33:40|31397|31275.4|31398.8|31278.8|31398.8|31278.8|31396.3|31275.4|10
1643844830000|2022-02-02 23:33:50|31397.1|31280.2|31396.1|31276.1|31398.6|31283.4|31380.9|31275.2|14
1643844840000|2022-02-02 23:34:00|31396.4|31276.4|31384.3|31281.8|31398.4|31288.1|31382.9|31275.5|22
1643844850000|2022-02-02 23:34:10|31383.3|31281.1|31387.3|31275.4|31387.5|31281.1|31383.3|31273.5|8
1643844860000|2022-02-02 23:34:20|31389.5|31275.6|31386|31281.8|31389.5|31281.8|31386|31275.6|4
1643844870000|2022-02-02 23:34:30|31392.7|31284.1|31391.2|31286.4|31398.6|31288.9|31380.5|31274.5|16
1643844880000|2022-02-02 23:34:40|31392.3|31287.7|31391.6|31283.5|31392.3|31290.3|31387.4|31280.3|13
1643844890000|2022-02-02 23:34:50|31390.3|31285.9|31394.4|31280.3|31394.4|31285.9|31378.8|31274.4|13
1643844900000|2022-02-02 23:35:00|31390.6|31279|31392.1|31274.6|31392.1|31287.7|31386|31274.6|16
1643844910000|2022-02-02 23:35:10|31391.4|31277.6|31391.7|31284.4|31393.5|31285.4|31391.4|31277.6|14
1643844920000|2022-02-02 23:35:20|31397.5|31281.6|31384.4|31279.7|31397.5|31283.5|31384.4|31277.4|7
1643844930000|2022-02-02 23:35:30|31388.3|31277.3|31391.3|31275.2|31394.3|31278.5|31388.3|31274.6|7
1643844940000|2022-02-02 23:35:40|31395.2|31280.5|31388.7|31283|31397|31288.7|31386.8|31279.9|7
1643844950000|2022-02-02 23:35:50|31392.8|31281|31384.1|31282.4|31392.8|31288.8|31381.4|31279.8|8
1643844960000|2022-02-02 23:36:00|31391.1|31279.2|31387.4|31280.7|31391.1|31281.4|31387.4|31277.6|12
1643844970000|2022-02-02 23:36:10|31385.2|31284.4|31389.8|31279.1|31390|31287.8|31385.2|31277.6|11
1643844980000|2022-02-02 23:36:20|31379.6|31281.7|31380.8|31281.5|31380.8|31283.2|31379.6|31280.1|4
1643844990000|2022-02-02 23:36:30|31380|31276.8|31392.8|31275|31392.9|31276.9|31380|31272.4|8
1643845000000|2022-02-02 23:36:40|31398|31278|31386.3|31290.8|31398|31291.8|31379.2|31276|13
1643845010000|2022-02-02 23:36:50|31391.3|31291.2|31387.6|31285.4|31391.8|31291.3|31380.6|31282.3|13
1643845020000|2022-02-02 23:37:00|31391.6|31282.7|31386|31285.2|31391.6|31287.6|31385.8|31280.7|12
1643845030000|2022-02-02 23:37:10|31391.1|31287|31383.1|31278.6|31391.5|31287.3|31380|31274.5|10
1643845040000|2022-02-02 23:37:20|31381.3|31273.5|31390.2|31273.3|31392.2|31294.2|31379.6|31273.3|7
1643845050000|2022-02-02 23:37:30||31284.9||31273.3||31284.9||31273.3|2
1643845060000|2022-02-02 23:37:40|31378.9|31282.1|31382.7|31291.8|31382.7|31291.8|31378.9|31282.1|4
1643845070000|2022-02-02 23:37:50|31382.1|31291.7|31383.5|31284.7|31385.5|31292.2|31378.8|31279.1|5
1643845080000|2022-02-02 23:38:00|31381.8|31273.4|31389.7|31280.3|31393.8|31280.6|31381.8|31273.4|11
1643845090000|2022-02-02 23:38:10|31388.1|31276.4|31384|31280.2|31389.8|31282.1|31382.9|31273.5|11
1643845100000|2022-02-02 23:38:20|31386.1|31282|31386.1|31277.2|31391.4|31282|31385.9|31276.3|9
1643845110000|2022-02-02 23:38:30|31386.8|31278.3|31386.1|31275.7|31394.3|31283.7|31384.8|31275.7|15
1643845120000|2022-02-02 23:38:40|31386.9|31274.2|31390.1|31281|31390.1|31282.8|31386.9|31274.2|4
1643845130000|2022-02-02 23:38:50|31390|31282.7|31384.2|31277.3|31395.5|31283.4|31384.2|31274.6|8
1643845140000|2022-02-02 23:39:00|31387.1|31279.7|31393.3|31281.1|31396.7|31285.7|31385.2|31278.1|9
1643845150000|2022-02-02 23:39:10|31390.5|31285.2|31383.1|31278.5|31393.5|31285.2|31383.1|31277.3|9
1643845160000|2022-02-02 23:39:20|31384.3|31278.2|31388.6|31285.8|31392.4|31286.3|31384.3|31269.7|10
1643845170000|2022-02-02 23:39:30|31388.5|31285.4|31376.6|31277.1|31388.5|31288.4|31376.6|31277.1|8
1643845180000|2022-02-02 23:39:40|31379.6|31280.1|31378.9|31274.2|31380.6|31281|31377.8|31274.2|4
1643845190000|2022-02-02 23:39:50|31377.8|31275.3|31378.8|31277.5|31382.7|31279.9|31377.8|31275.3|7
1643845200000|2022-02-02 23:40:00|31377.5|31271.9|31387.5|31267.5|31388.7|31280.3|31377.5|31267.5|9
1643845210000|2022-02-02 23:40:10|31388.7|31282.6|31377.5|31274.1|31388.7|31282.7|31377.5|31274.1|8
1643845220000|2022-02-02 23:40:20|31377.8|31271.2|31383.4|31281.4|31387.2|31281.5|31377.8|31271.2|10
1643845230000|2022-02-02 23:40:30|31380.1|31290.4|31393.2|31285|31393.2|31290.4|31380.1|31282.1|11
1643845240000|2022-02-02 23:40:40|31392.5|31286.1|31390.3|31287.7|31393.1|31287.7|31390.3|31284.9|6
1643845250000|2022-02-02 23:40:50|31392.2|31288|31383.9|31278.6|31392.2|31288.6|31381.9|31276.8|4
1643845260000|2022-02-02 23:41:00|31382.8|31279.1|31389|31271.8|31392.9|31279.1|31382.8|31271.8|4
1643845270000|2022-02-02 23:41:10|31387.3|31277|31394.4|31287.5|31394.4|31287.5|31381.9|31273.6|8
1643845280000|2022-02-02 23:41:20|31401.2|31281.2|31389.5|31287.6|31401.2|31288|31384.1|31278.2|5
1643845290000|2022-02-02 23:41:30|31389.6|31286.5|31381.3|31280.9|31389.6|31286.5|31376|31276|4
1643845300000|2022-02-02 23:41:40|31382.8|31283.1|31382.8|31283.1|31382.9|31283.1|31382.8|31283.1|3
1643845310000|2022-02-02 23:41:50|31389|31291.9|31397.3|31284.4|31401.3|31291.9|31389|31281.3|5
1643845320000|2022-02-02 23:42:00|31399.4|31282.6|31394.2|31275.2|31401|31282.6|31378.8|31270.4|6
1643845330000|2022-02-02 23:42:10|31388.9|31280.8|31392.3|31284.3|31397.2|31287.2|31382.1|31280.8|8
1643845340000|2022-02-02 23:42:20|31391.2|31285.6|31396.3|31282.2|31396.3|31287.7|31389.6|31282.2|7
1643845350000|2022-02-02 23:42:30|31392.9|31285.3|31383.9|31278.6|31392.9|31285.3|31381.9|31275.1|4
1643845360000|2022-02-02 23:42:40|31387.4|31281.5|31382.9|31279.1|31387.4|31281.5|31382.9|31279.1|2
1643845370000|2022-02-02 23:42:50|31389.1|31283.7|31389.1|31275.4|31389.1|31283.7|31389.1|31272.2|3
1643845380000|2022-02-02 23:43:00|31377.5|31278.7|31384.8|31276.4|31394.9|31283.8|31374.9|31273.6|12
1643845390000|2022-02-02 23:43:10|31372.2|31274|31383.9|31281.4|31395.3|31287.6|31372.2|31270|16
1643845400000|2022-02-02 23:43:20|31385.4|31282.2|31388.4|31279.2|31390.8|31282.2|31385.4|31275.4|6
1643845410000|2022-02-02 23:43:30|31390.8|31278.3|31389.6|31290.9|31393.6|31290.9|31389.6|31278.3|8
1643845420000|2022-02-02 23:43:40|31390.7|31291.2|31381.3|31284.5|31390.7|31291.2|31377.8|31279|5
1643845430000|2022-02-02 23:43:50|31381.5|31285.8|31390.6|31290.4|31393.4|31290.4|31381.5|31280.6|8
1643845440000|2022-02-02 23:44:00|31390.9|31278.4|31378.3|31279.9|31390.9|31283.9|31374.7|31272.6|9
1643845450000|2022-02-02 23:44:10|31377.1|31277.9|31384.1|31283.3|31385.1|31283.6|31377.1|31277.9|9
1643845460000|2022-02-02 23:44:20|31384.9|31284.4|31388.3|31283.3|31389.5|31286.3|31383.7|31282.8|7
1643845470000|2022-02-02 23:44:30|31388.6|31283.4|31383.1|31279.3|31388.6|31283.4|31382.6|31278.3|3
1643845480000|2022-02-02 23:44:40|31385.4|31275.9|31387.4|31273.9|31387.4|31275.9|31385.4|31270.2|3
1643845490000|2022-02-02 23:44:50|31386.9|31270.3|31388.9|31275.4|31388.9|31282.9|31379|31270.3|6
1643845500000|2022-02-02 23:45:00|31384.2|31284.8|31392.6|31280.2|31399.2|31292.4|31384.2|31276.2|25
1643845510000|2022-02-02 23:45:10|31388.6|31279|31386.9|31278.8|31402|31289.7|31385.3|31278.8|10
1643845520000|2022-02-02 23:45:20|31386.7|31277.9|31389.7|31279.8|31391.7|31281.9|31386.1|31277.9|5
1643845530000|2022-02-02 23:45:30|31391.9|31279.2|31388.4|31279.3|31391.9|31282.6|31388.4|31277.4|7
1643845540000|2022-02-02 23:45:40|31394.6|31279.9|31381.5|31275.3|31399.6|31281.6|31381.5|31275.3|8
1643845550000|2022-02-02 23:45:50|31392.7|31278.9|31391.1|31286|31402.3|31288.5|31384.5|31278.6|16
1643845560000|2022-02-02 23:46:00|31400.3|31280.3|31398.9|31278.9|31400.9|31281.4|31396.9|31276.9|10
1643845570000|2022-02-02 23:46:10|31399.1|31279.1|31383.5|31276.8|31399.1|31282.8|31383.5|31276.8|6
1643845580000|2022-02-02 23:46:20|31385.2|31280.1|31387.8|31279.3|31387.8|31282|31385.2|31279.3|3
1643845590000|2022-02-02 23:46:30|31384.1|31278.7|31394|31274|31399.9|31279.9|31384.1|31274|7
1643845600000|2022-02-02 23:46:40|31396.2|31276.2|31384.3|31275.5|31396.2|31278.8|31381.5|31271.2|12
1643845610000|2022-02-02 23:46:50|31394.7|31276.9|31386.4|31282.9|31394.7|31288.5|31386.4|31276.9|16
1643845620000|2022-02-02 23:47:00|31387.9|31282.5|31393.5|31286.7|31393.5|31295.5|31384.1|31282.5|13
1643845630000|2022-02-02 23:47:10|31391.4|31289.2|31396.2|31290.1|31396.9|31293.7|31391.2|31288.5|6
1643845640000|2022-02-02 23:47:20|31396.8|31289.5|31393.8|31288|31396.8|31294.9|31390.5|31286.6|12
1643845650000|2022-02-02 23:47:30|31393.1|31288.8|31394.9|31286.3|31394.9|31288.8|31389|31280.8|12
1643845660000|2022-02-02 23:47:40|31394.8|31280.1|31399.8|31285.5|31400|31286.8|31394.1|31280.1|5
1643845670000|2022-02-02 23:47:50|31389.1|31276.9|31389|31286.4|31390.4|31289.5|31389|31273.5|7
1643845680000|2022-02-02 23:48:00|31401.4|31281.9|31384.9|31288.8|31401.4|31297.3|31384.5|31281.9|12
1643845690000|2022-02-02 23:48:10|31387.3|31289.8|31390.1|31286.6|31390.1|31292.5|31386.2|31284.7|9
1643845700000|2022-02-02 23:48:20|31389.8|31286.3|31390.9|31290.4|31392.4|31290.4|31389.8|31284.1|9
1643845710000|2022-02-02 23:48:30|31390.6|31287.9|31398.4|31282.2|31400.7|31290.1|31390.6|31282.2|7
1643845720000|2022-02-02 23:48:40|31397.6|31283.7|31388.9|31275.6|31399.7|31286.4|31388.9|31275.6|6
1643845730000|2022-02-02 23:48:50|31390.2|31278.9|31393.8|31289.6|31396.3|31290.6|31386.6|31275.7|10
1643845740000|2022-02-02 23:49:00|31402|31284.4|31393|31293.1|31402|31293.9|31392.3|31284.4|5
1643845750000|2022-02-02 23:49:10|31391.5|31294.2|31386.7|31283.4|31391.5|31294.2|31385.8|31281.5|5
1643845760000|2022-02-02 23:49:20|31387.7|31284.4|31391.9|31288.4|31391.9|31289.2|31387.5|31284.4|5
1643845770000|2022-02-02 23:49:30|31398.1|31291.9|31403|31287.4|31403.7|31291.9|31398.1|31281.5|7
1643845780000|2022-02-02 23:49:40|31401.1|31289.2|31385.5|31279.1|31403.7|31290.4|31385.5|31279.1|12
1643845790000|2022-02-02 23:49:50|31390.6|31285.9|31384.9|31288.3|31390.6|31288.5|31381.3|31274.5|7
1643845800000|2022-02-02 23:50:00|31393.3|31292.9|31387.2|31282.9|31395.6|31294.8|31387.2|31282.9|10
1643845810000|2022-02-02 23:50:10|31388.4|31285.7|31397.7|31284.1|31399.4|31289.1|31388.4|31280.1|9
1643845820000|2022-02-02 23:50:20|31398.2|31284.6|31396|31294.7|31406.9|31295.9|31394.4|31284.6|10
1643845830000|2022-02-02 23:50:30|31395.6|31295.2|31388.5|31286.4|31401.1|31296.9|31386|31284|12
1643845840000|2022-02-02 23:50:40|31387.1|31284.3|31393.8|31279.1|31393.8|31290.4|31385.5|31279|13
1643845850000|2022-02-02 23:50:50|31392|31277.7|31396.5|31290.2|31401.6|31291.5|31392|31277.7|10
1643845860000|2022-02-02 23:51:00|31394.3|31291.6|31400.2|31281.9|31401.1|31292.8|31394.2|31280|10
1643845870000|2022-02-02 23:51:10|31397.8|31284.3|31406.4|31286.6|31406.4|31297.7|31384.2|31264.2|11
1643845880000|2022-02-02 23:51:20|31387.4|31267.4|31404.6|31288|31406.5|31288.2|31384.1|31267.4|8
1643845890000|2022-02-02 23:51:30|31406.5|31286.5|31385.3|31280.2|31406.5|31288.2|31383.8|31269.5|17
1643845900000|2022-02-02 23:51:40|31377.6|31269.2|31389.4|31287.9|31394.9|31295.7|31375|31269.2|19
1643845910000|2022-02-02 23:51:50|31393|31284.6|31387.4|31284.5|31395.5|31286.5|31386.6|31280.1|8
1643845920000|2022-02-02 23:52:00|31388|31286.7|31390.6|31289.7|31390.6|31289.7|31388|31286.7|2
1643845930000|2022-02-02 23:52:10|31390.5|31280.2|31381.6|31277.2|31391.3|31280.2|31381.6|31277.2|6
1643845940000|2022-02-02 23:52:20|31384.2|31281.1|31401|31281|31403.5|31286.8|31383.8|31275.5|6
1643845950000|2022-02-02 23:52:30|31399.6|31283.2|31377.3|31275.3|31403.5|31285.8|31377.3|31275.3|6
1643845960000|2022-02-02 23:52:40|31383|31282.3|31391.4|31282.5|31396.4|31282.5|31380.7|31275.1|7
1643845970000|2022-02-02 23:52:50|31398.2|31285.7|31390.7|31278.2|31402.3|31285.7|31390.7|31278.1|7
1643845980000|2022-02-02 23:53:00|31389.8|31285|31390.1|31288.8|31391.3|31289.4|31389.8|31285|8
1643845990000|2022-02-02 23:53:10|31397.9|31291.4|31386.4|31283.8|31405.5|31296.3|31385|31279.8|12
1643846000000|2022-02-02 23:53:20|31393.1|31296.1|31393.1|31288.3|31400.7|31296.1|31385.2|31282.4|19
1643846010000|2022-02-02 23:53:30|31397.4|31286.1|31395.6|31291|31398.6|31291.5|31388.1|31286.1|11
1643846020000|2022-02-02 23:53:40|31393.2|31290.4|31395.4|31295.9|31399.7|31301|31386.5|31286.1|13
1643846030000|2022-02-02 23:53:50|31402.7|31290.1|31392.9|31294.9|31402.7|31294.9|31391.6|31288.9|9
1643846040000|2022-02-02 23:54:00|31397.6|31291.1|31396.5|31285.4|31397.6|31293.4|31394.7|31284.6|12
1643846050000|2022-02-02 23:54:10|31395.8|31285.3|31390|31286.8|31395.8|31286.8|31388.4|31281.2|9
1643846060000|2022-02-02 23:54:20|31390.3|31287.4|31389.8|31283.2|31390.3|31287.4|31389.6|31282.1|4
1643846070000|2022-02-02 23:54:30|31385|31281.4|31388|31285.2|31388|31285.2|31385|31281.4|4
1643846080000|2022-02-02 23:54:40|31386.8|31277.5|31384.2|31284.5|31388|31284.5|31381.5|31277.5|8
1643846090000|2022-02-02 23:54:50|31389.9|31289.8|31392.7|31285.9|31394.2|31294.6|31387.5|31282.4|22
1643846100000|2022-02-02 23:55:00|31393|31284.7|31389.5|31288.9|31393.5|31291.5|31388.8|31284.7|20
1643846110000|2022-02-02 23:55:10|31389.9|31289.3|31397.3|31293.7|31397.5|31295.1|31388.5|31287.3|12
1643846120000|2022-02-02 23:55:20|31395.8|31294.9|31383.6|31280.5|31395.8|31295.5|31383.6|31280.5|8
1643846130000|2022-02-02 23:55:30|31386.5|31285.3|31397.6|31293.4|31399|31296.1|31386.5|31283.5|11
1643846140000|2022-02-02 23:55:40|31398|31293.3|31392.4|31296.5|31398|31297.8|31387.6|31293.3|11
1643846150000|2022-02-02 23:55:50|31392.6|31295.3|31383.9|31285.9|31392.8|31295.7|31383.9|31285.9|4
1643846160000|2022-02-02 23:56:00|31395.9|31283.5|31402.8|31282.8|31402.9|31287.7|31394.9|31282.8|7
1643846170000|2022-02-02 23:56:10|31400.8|31284.9|31389.7|31283.1|31406.9|31290.7|31389.7|31283.1|6
1643846180000|2022-02-02 23:56:20|31391.7|31284.6|31393.3|31283.2|31393.3|31284.6|31389.7|31277.6|6
1643846190000|2022-02-02 23:56:30|31389.1|31285.3|31403.3|31292.3|31404|31300.5|31389|31285.3|18
1643846200000|2022-02-02 23:56:40|31401.5|31293.7|31396.9|31297.5|31401.5|31297.5|31396.9|31293.7|7
1643846210000|2022-02-02 23:56:50|31388.4|31286.1|31392.9|31290.2|31394.1|31290.2|31388.4|31285.5|5
1643846220000|2022-02-02 23:57:00|31393.8|31288.8|31393.7|31286.9|31394|31289|31393.6|31286.8|4
1643846230000|2022-02-02 23:57:10|31394|31289.1|31386.4|31297.5|31406.3|31302.6|31381.3|31276.8|18
1643846240000|2022-02-02 23:57:20|31404.9|31287.8|31396.7|31283.5|31404.9|31295.7|31396.6|31283.5|9
1643846250000|2022-02-02 23:57:30|31396.6|31285.9|31396.6|31289.5|31396.6|31289.5|31396.6|31285.9|3
1643846260000|2022-02-02 23:57:40|31401.7|31290.6|31401.5|31283|31406.8|31290.6|31391.2|31278.7|10
1643846270000|2022-02-02 23:57:50|31400.3|31287.5|31397|31292.5|31402.2|31297.6|31394.1|31286.1|15
1643846280000|2022-02-02 23:58:00|31400.7|31290.9|31400.6|31287.7|31402.4|31292.5|31399.4|31287.7|6
1643846290000|2022-02-02 23:58:10|31399.3|31291.7|31394.6|31291.8|31399.3|31292.9|31386|31280.6|13
1643846300000|2022-02-02 23:58:20|31393.2|31292.4|31398|31289.2|31401.7|31298.1|31393.2|31287.8|12
1643846310000|2022-02-02 23:58:30|31400.9|31288.4|31401.6|31288.1|31402.2|31294.4|31397.3|31288.1|8
1643846320000|2022-02-02 23:58:40|31400.2|31287.3|31393|31290.8|31400.2|31293.1|31388.9|31279.5|15
1643846330000|2022-02-02 23:58:50|31392.2|31290.6|31389.8|31298|31396.8|31298|31389.1|31284|11
1643846340000|2022-02-02 23:59:00|31396.4|31295.2|31399.6|31283.5|31399.6|31295.2|31389|31281.7|20
1643846350000|2022-02-02 23:59:10|31396.5|31287.3|31392.1|31288.5|31396.5|31293.1|31390.5|31287.2|18
1643846360000|2022-02-02 23:59:20|31390.4|31292.9|31390.9|31292.1|31390.9|31294.1|31389|31292.1|10
1643846370000|2022-02-02 23:59:30|31390.5|31291.4|31392|31291.6|31393.2|31291.7|31390.5|31286|11
1643846380000|2022-02-02 23:59:40|31392.8|31289.9|31400.3|31282.9|31400.3|31298.2|31383.2|31280.2|18
1643846390000|2022-02-02 23:59:50|31395.5|31287.6|31395|31289|31396.2|31291.8|31387.6|31282.3|17
1643846400000|2022-02-03 00:00:00|31393.1|31292.7|31392.8|31292.1|31396.3|31299.8|31387|31284.1|37
1643846410000|2022-02-03 00:00:10|31395.7|31291|31394.9|31283.5|31395.7|31291.4|31388.9|31283.5|32
1643846420000|2022-02-03 00:00:20|31392.6|31283.8|31388.9|31288.3|31400.7|31297.1|31383.2|31282.4|31
1643846430000|2022-02-03 00:00:30|31387.7|31287.8|31385.6|31287.8|31391.6|31295.8|31385.5|31284.8|27
1643846440000|2022-02-03 00:00:40|31391.3|31286.4|31385.2|31293.5|31392.6|31293.5|31384.3|31284.5|20
1643846450000|2022-02-03 00:00:50|31385.3|31288.6|31388.5|31285.9|31393.1|31304.9|31383.2|31283.9|26
1643846460000|2022-02-03 00:01:00|31388.2|31287.2|31390.9|31288.9|31395.5|31292.7|31382.9|31285.6|25
1643846470000|2022-02-03 00:01:10|31389.4|31287.6|31391.1|31285.9|31399|31294.2|31384.4|31284.9|26
1643846480000|2022-02-03 00:01:20|31392.6|31285.7|31389.8|31288.2|31394.1|31292.8|31389.2|31285.7|26
1643846490000|2022-02-03 00:01:30|31389.6|31287.8|31390.4|31287.5|31392.9|31291|31388.4|31287.5|21
1643846500000|2022-02-03 00:01:40|31391.1|31287.7|31389.9|31289.6|31398.1|31296.4|31383.5|31282.8|25
1643846510000|2022-02-03 00:01:50|31392.9|31290.1|31391.2|31287.9|31409.1|31296.4|31383.9|31278.3|24
1643846520000|2022-02-03 00:02:00|31398.6|31286.7|31390.6|31287.4|31398.6|31292.5|31384.1|31286.7|22
1643846530000|2022-02-03 00:02:10|31391.5|31288.5|31396|31295.4|31396|31295.4|31390.5|31287.5|22
1643846540000|2022-02-03 00:02:20|31394.2|31296.1|31397.4|31281|31397.4|31296.1|31390.7|31279.9|19
1643846550000|2022-02-03 00:02:30|31397.5|31281.8|31390.5|31287.5|31397.8|31287.5|31390.5|31281.8|16
1643846560000|2022-02-03 00:02:40|31390.3|31285.9|31392.1|31282.4|31393.2|31285.9|31388.3|31281.4|18
1643846570000|2022-02-03 00:02:50|31389.7|31284.5|31387.8|31281.7|31399.6|31289.4|31387.6|31272|21
1643846580000|2022-02-03 00:03:00|31397.7|31277.7|31394|31279.6|31398.3|31283.5|31394|31277|17
1643846590000|2022-02-03 00:03:10|31392.1|31282.2|31393.3|31281.9|31395.2|31282.2|31388.5|31278.3|19
1643846600000|2022-02-03 00:03:20|31389.7|31281.7|31390.4|31281.4|31391.1|31282.3|31386.3|31278.7|23
1643846610000|2022-02-03 00:03:30|31392.4|31279.4|31388.1|31284|31392.4|31287.9|31388.1|31279.4|16
1643846620000|2022-02-03 00:03:40|31388|31285.9|31389.9|31285.1|31395.7|31285.9|31378.6|31279.4|15
1643846630000|2022-02-03 00:03:50|31387.3|31290.6|31387.7|31291.1|31393.6|31291.1|31387.3|31281.7|16
1643846640000|2022-02-03 00:04:00|31398.8|31283.3|31393|31284.2|31400.9|31285|31393|31281.6|12
1643846650000|2022-02-03 00:04:10|31387.1|31285.2|31394.8|31278.4|31394.8|31285.4|31387.1|31277.3|12
1643846660000|2022-02-03 00:04:20|31389.1|31278.6|31392.5|31277.5|31395.5|31282.4|31387.2|31277.4|13
1643846670000|2022-02-03 00:04:30|31387.8|31279.5|31393.4|31281.1|31396.8|31286.9|31378.7|31271.1|11
1643846680000|2022-02-03 00:04:40|31391|31283.5|31392.9|31279.6|31397.3|31292.8|31386|31279.6|11
1643846690000|2022-02-03 00:04:50|31383|31276.3|31378.6|31278.6|31385.9|31285|31378.6|31274.7|11
1643846700000|2022-02-03 00:05:00|31392.5|31277.4|31387.1|31285.1|31392.5|31285.1|31387.1|31277.2|19
1643846710000|2022-02-03 00:05:10|31384.5|31284.5|31392.5|31277.5|31394.4|31284.7|31383.3|31277|20
1643846720000|2022-02-03 00:05:20|31389.2|31280.2|31391.4|31281.7|31394.3|31284.7|31384.7|31277|13
1643846730000|2022-02-03 00:05:30|31391.9|31281.9|31380.6|31294.6|31391.9|31294.6|31378.5|31270.2|13
1643846740000|2022-02-03 00:05:40|31384.4|31286.2|31391.3|31284|31395.5|31289.6|31383.1|31279.3|17
1643846750000|2022-02-03 00:05:50|31389.8|31286.1|31386.8|31279.4|31389.8|31286.3|31385.7|31279.4|13
1643846760000|2022-02-03 00:06:00|31395.7|31279|31395.4|31284.1|31398.3|31284.1|31393.2|31277.4|19
1643846770000|2022-02-03 00:06:10|31397.8|31281.8|31396.7|31288|31401.8|31288.5|31396.2|31281.5|16
1643846780000|2022-02-03 00:06:20|31385.5|31289.3|31389.4|31287.1|31391.4|31289.3|31385.3|31283.2|15
1643846790000|2022-02-03 00:06:30|31388.7|31288.5|31389.3|31284.4|31400.5|31291.5|31388.6|31281.2|15
1643846800000|2022-02-03 00:06:40|31390.2|31286.9|31416.5|31302.1|31418|31302.9|31385.9|31282.5|33
1643846810000|2022-02-03 00:06:50|31420.1|31300.1|31417.5|31297.5|31420.6|31300.6|31412.7|31292.7|21
1643846820000|2022-02-03 00:07:00|31417.4|31297.4|31415.9|31295.9|31418.1|31298.1|31412.6|31292.6|17
1643846830000|2022-02-03 00:07:10|31415.5|31295.5|31419.4|31299.4|31420|31305.6|31412|31295.3|18
1643846840000|2022-02-03 00:07:20|31419.6|31299.6|31417.6|31297.6|31419.7|31301.7|31410.7|31295.4|21
1643846850000|2022-02-03 00:07:30|31416|31296|31415|31303.5|31419.9|31306.3|31412.8|31296|25
1643846860000|2022-02-03 00:07:40|31414.3|31304.1|31413.9|31293.9|31419.6|31304.1|31412.7|31292.7|18
1643846870000|2022-02-03 00:07:50|31414|31294|31410.6|31290.6|31417.2|31297.2|31409.1|31289.1|20
1643846880000|2022-02-03 00:08:00|31410.7|31290.7|31406.5|31286.5|31414.1|31294.1|31406.5|31286.5|20
1643846890000|2022-02-03 00:08:10|31408.7|31288.7|31408.7|31293.1|31409.5|31293.1|31405.9|31285.9|9
1643846900000|2022-02-03 00:08:20|31406.1|31286.1|31410.9|31290.9|31418.8|31298.8|31406.1|31286.1|27
1643846910000|2022-02-03 00:08:30|31410.6|31290.6|31408.4|31290|31410.7|31297.1|31401|31287.7|30
1643846920000|2022-02-03 00:08:40|31407.7|31290.3|31404|31289.9|31408.6|31292.3|31398.2|31285.7|22
1643846930000|2022-02-03 00:08:50|31402.6|31291.1|31404.6|31289.4|31406.4|31294.9|31398.4|31287.3|16
1643846940000|2022-02-03 00:09:00|31403.9|31288.6|31392.4|31290|31403.9|31290.3|31391.8|31285.3|25
1643846950000|2022-02-03 00:09:10|31393|31290.1|31387.5|31290.4|31393|31293.9|31387.5|31290.1|13
1643846960000|2022-02-03 00:09:20|31380.5|31288.7|31400.8|31291.3|31400.8|31292.3|31380.5|31283.1|20
1643846970000|2022-02-03 00:09:30|31400.7|31291.8|31402.4|31287.8|31402.8|31294.2|31398.8|31286.8|20
1643846980000|2022-02-03 00:09:40|31402.6|31287.3|31399.4|31291.7|31403.2|31291.7|31399.4|31285.8|15
1643846990000|2022-02-03 00:09:50|31398.9|31292.8|31388|31278.8|31398.9|31292.8|31388|31278.8|12
1643847000000|2022-02-03 00:10:00|31390|31291.6|31388.4|31289.4|31394.3|31293.6|31387.5|31273.7|24
1643847010000|2022-02-03 00:10:10|31387.2|31292|31385.9|31294|31388.3|31294|31383.3|31281.8|15
1643847020000|2022-02-03 00:10:20|31385.4|31293.5|31378.4|31286.9|31386.7|31294|31378.4|31285.9|11
1643847030000|2022-02-03 00:10:30|31385.3|31283.7|31384|31290.4|31385.3|31290.8|31383.2|31281.9|14
1643847040000|2022-02-03 00:10:40|31383.5|31289.6|31375.9|31284.1|31383.7|31293.4|31375.9|31283.7|10
1643847050000|2022-02-03 00:10:50|31375.3|31282|31388.1|31280.2|31389.1|31285.6|31375.3|31277.2|15
1643847060000|2022-02-03 00:11:00|31385.4|31283.4|31372.5|31286.2|31389.2|31286.2|31372.5|31276.9|17
1643847070000|2022-02-03 00:11:10|31372.7|31285.6|31388.2|31292.1|31391.7|31296.7|31372.7|31285.4|12
1643847080000|2022-02-03 00:11:20|31390.5|31289.9|31388.8|31286.9|31401.2|31294.3|31388.1|31286.9|13
1643847090000|2022-02-03 00:11:30|31392.5|31283.6|31396.4|31288.2|31398.2|31288.2|31392.5|31281.6|14
1643847100000|2022-02-03 00:11:40|31396.5|31287.7|31403.8|31284.4|31404.8|31289.6|31394.9|31283|11
1643847110000|2022-02-03 00:11:50|31403.6|31284.1|31373.4|31283.1|31404.7|31293.9|31373.4|31283.1|12
1643847120000|2022-02-03 00:12:00|31373.7|31276.1|31380.1|31288.9|31386.3|31291.5|31373.7|31273.7|20
1643847130000|2022-02-03 00:12:10|31381.4|31289.3|31387.5|31284.9|31387.5|31294.6|31381.3|31281.5|13
1643847140000|2022-02-03 00:12:20|31384.8|31287.2|31384.5|31283.1|31388.3|31287.2|31383.1|31280.2|7
1643847150000|2022-02-03 00:12:30|31388.1|31288.5|31379.1|31286.3|31397.6|31289.5|31377.4|31282.5|8
1643847160000|2022-02-03 00:12:40|31376.9|31298.8|31376.8|31291.7|31376.9|31298.8|31375.9|31280.4|11
1643847170000|2022-02-03 00:12:50|31388.8|31292.3|31384.4|31283.5|31388.8|31292.3|31382.1|31278.9|11
1643847180000|2022-02-03 00:13:00|31384.3|31285.2|31379|31282.2|31391.4|31286.9|31378.5|31279.5|13
1643847190000|2022-02-03 00:13:10|31390.3|31279.6|31383.8|31288.2|31390.3|31288.2|31383.8|31276.5|9
1643847200000|2022-02-03 00:13:20|31384.5|31284.9|31383.4|31284.5|31384.5|31285.6|31381.7|31279|15
1643847210000|2022-02-03 00:13:30|31386.1|31292.4|31382.7|31282.4|31392.1|31292.9|31379.6|31276|16
1643847220000|2022-02-03 00:13:40|31383.6|31280.9|31391|31285|31391|31290.6|31382.7|31280.9|9
1643847230000|2022-02-03 00:13:50|31388.6|31283.6|31379.9|31283.8|31390|31288.1|31379.9|31283.6|15
1643847240000|2022-02-03 00:14:00|31381.4|31284.3|31385.8|31286.9|31400.8|31289.6|31379.5|31278.4|29
1643847250000|2022-02-03 00:14:10|31384.6|31289.1|31390|31287.4|31391|31290.2|31384.1|31284.4|14
1643847260000|2022-02-03 00:14:20|31376.1|31285.1|31377.6|31282.7|31379.1|31293.2|31375.8|31279.8|9
1643847270000|2022-02-03 00:14:30|31377.5|31285.1|31385.4|31288.4|31387.6|31291.8|31377.5|31282.6|14
1643847280000|2022-02-03 00:14:40|31377.9|31286.1|31381.4|31290.1|31381.6|31290.1|31377.9|31283.9|13
1643847290000|2022-02-03 00:14:50|31382|31291.6|31390.6|31283.8|31392.6|31291.6|31376.3|31283.6|9
1643847300000|2022-02-03 00:15:00|31389.9|31272.2|31386.4|31285.4|31392.2|31292.8|31381.1|31272.2|25
1643847310000|2022-02-03 00:15:10|31387|31285.8|31383.7|31288.8|31389.7|31291.8|31383.6|31285.8|25
1643847320000|2022-02-03 00:15:20|31384.3|31289.2|31379.8|31288.8|31384.3|31289.2|31375.4|31286.7|16
1643847330000|2022-02-03 00:15:30|31379.9|31292.3|31380.7|31289.6|31383.5|31292.9|31379.9|31289.3|15
1643847340000|2022-02-03 00:15:40|31381.1|31290|31378.7|31294|31381.5|31294.5|31378.4|31288.6|15
1643847350000|2022-02-03 00:15:50|31387.5|31290.8|31373.2|31282.8|31387.5|31294.8|31372.6|31280.2|25
1643847360000|2022-02-03 00:16:00|31376.2|31288|31379.9|31284.1|31385.3|31289.5|31374.3|31282.6|18
1643847370000|2022-02-03 00:16:10|31380.1|31286.4|31375.4|31288.7|31383.5|31292.1|31371.1|31282.8|22
1643847380000|2022-02-03 00:16:20|31374.8|31290.2|31376.8|31288.3|31379.9|31293.5|31371.4|31286.9|16
1643847390000|2022-02-03 00:16:30|31378.3|31290.8|31383.5|31285.3|31383.5|31291.6|31377.5|31282|20
1643847400000|2022-02-03 00:16:40|31382.6|31286.6|31369.5|31292.3|31382.6|31292.3|31368.7|31284.8|10
1643847410000|2022-02-03 00:16:50|31380.4|31286.5|31373.6|31287.5|31380.4|31291.1|31373.6|31284.9|5
1643847420000|2022-02-03 00:17:00|31373.5|31289.8|31381.6|31291.1|31391.9|31292.7|31368.4|31281.2|31
1643847430000|2022-02-03 00:17:10|31381.2|31291.8|31375.5|31289.1|31381.2|31294|31368.4|31287.5|30
1643847440000|2022-02-03 00:17:20|31369.3|31288.9|31374.5|31289.2|31377.9|31291.1|31367.9|31288.3|16
1643847450000|2022-02-03 00:17:30|31372.8|31289.5|31368.1|31289.2|31400.7|31310.9|31366.1|31275.4|21
1643847460000|2022-02-03 00:17:40|31369.1|31295.4|31368.7|31283.7|31382.9|31298.6|31368.2|31283.7|22
1643847470000|2022-02-03 00:17:50|31386.7|31281.1|31384.1|31284.7|31394.6|31289.4|31365.7|31281.1|27
1643847480000|2022-02-03 00:18:00|31381.3|31285.1|31371.8|31286.7|31389.5|31289.2|31370|31284.7|20
1643847490000|2022-02-03 00:18:10|31371.1|31289.3|31371.2|31286.9|31380|31292|31369.7|31286.9|18
1643847500000|2022-02-03 00:18:20|31371.4|31288.4|31374.5|31287.2|31377.4|31295.1|31369.8|31282|24
1643847510000|2022-02-03 00:18:30|31375|31285.6|31381.8|31286.1|31387.3|31290.2|31370|31283.5|18
1643847520000|2022-02-03 00:18:40|31378.1|31291.9|31384.4|31283.8|31386.7|31291.9|31378.1|31283.5|16
1643847530000|2022-02-03 00:18:50|31381.4|31287.1|31374.4|31287|31381.4|31289.9|31368.3|31283.8|11
1643847540000|2022-02-03 00:19:00|31379.2|31286.8|31386.1|31289.7|31386.1|31294.8|31376.4|31286.8|15
1643847550000|2022-02-03 00:19:10|31381.7|31293.8|31378.9|31288.4|31381.7|31293.8|31374.3|31283.6|14
1643847560000|2022-02-03 00:19:20|31377.1|31289|31371.6|31289.4|31384.5|31293.3|31368.5|31283.9|15
1643847570000|2022-02-03 00:19:30|31371.5|31310.6|31373.9|31292.6|31389.1|31310.6|31365.3|31287.6|20
1643847580000|2022-02-03 00:19:40|31373.3|31297.1|31372.4|31290.7|31400.1|31297.1|31367.5|31280.1|25
1643847590000|2022-02-03 00:19:50|31378.1|31287.4|31381.9|31291.3|31383.3|31293.4|31377.8|31287.4|15
1643847600000|2022-02-03 00:20:00|31379.4|31292.3|31368.1|31290.1|31379.4|31292.6|31366.9|31286|16
1643847610000|2022-02-03 00:20:10|31376|31288.4|31371.1|31287.7|31376|31295.6|31368.2|31287.7|14
1643847620000|2022-02-03 00:20:20|31373.2|31291.8|31377|31288.7|31396.3|31294.9|31370|31276.3|21
1643847630000|2022-02-03 00:20:30|31385.5|31286|31370.5|31285.2|31386.8|31292|31370.5|31281.6|21
1643847640000|2022-02-03 00:20:40|31368.4|31284.3|31374.8|31289.6|31385|31295|31368.4|31284.3|16
1643847650000|2022-02-03 00:20:50|31373.9|31290.4|31371.2|31286.9|31375.3|31290.4|31371.2|31286.9|19
1643847660000|2022-02-03 00:21:00|31372.7|31287.9|31377|31287.7|31377|31288.9|31372.7|31285|13
1643847670000|2022-02-03 00:21:10|31375.3|31289.7|31378.3|31287.9|31382.8|31292.6|31375.3|31287.5|14
1643847680000|2022-02-03 00:21:20|31376.5|31290.8|31368.7|31288.4|31377.7|31292.7|31362|31285.8|14
1643847690000|2022-02-03 00:21:30|31368.3|31286.1|31377|31288.3|31381.7|31289.2|31367.3|31282.5|10
1643847700000|2022-02-03 00:21:40|31374.6|31287.6|31372.4|31292.1|31375.4|31292.1|31370.6|31286.5|11
1643847710000|2022-02-03 00:21:50|31372|31289.2|31375.3|31287|31377.3|31291.5|31371.8|31286.4|16
1643847720000|2022-02-03 00:22:00|31370|31285.2|31379.8|31279.6|31379.8|31288.3|31370|31279.6|9
1643847730000|2022-02-03 00:22:10|31373.2|31286.7|31366.5|31287.7|31391.1|31299.5|31366.5|31274.4|11
1643847740000|2022-02-03 00:22:20|31371.5|31297.2|31400.5|31280.5|31400.5|31297.2|31367.9|31280.5|9
1643847750000|2022-02-03 00:22:30|31379.4|31302.8|31373.2|31291.7|31382.6|31302.8|31371.3|31288.4|22
1643847760000|2022-02-03 00:22:40|31373.6|31292.6|31375.2|31290.4|31378.3|31293|31372.7|31288.1|19
1643847770000|2022-02-03 00:22:50|31375.5|31290.1|31375.4|31288.7|31379.4|31292.2|31375.4|31286.2|11
1643847780000|2022-02-03 00:23:00|31380.1|31287.1|31382.1|31290.9|31390.2|31296.5|31373.7|31282.5|15
1643847790000|2022-02-03 00:23:10|31379|31297|31380.4|31294.6|31386.4|31297.1|31379|31286.5|14
1643847800000|2022-02-03 00:23:20|31386.6|31291|31375|31285.7|31390|31303.7|31368.4|31284|22
1643847810000|2022-02-03 00:23:30|31377|31284.2|31377.2|31291.4|31382.2|31293.4|31373.4|31284.2|20
1643847820000|2022-02-03 00:23:40|31378.4|31292.5|31381.9|31289.2|31384.9|31293|31374.7|31285.4|22
1643847830000|2022-02-03 00:23:50|31382.8|31289.1|31378.4|31289.2|31383.5|31292.1|31376.5|31289.1|18
1643847840000|2022-02-03 00:24:00|31376|31292.7|31378.4|31286.4|31379.4|31292.7|31374.3|31284.6|17
1643847850000|2022-02-03 00:24:10|31376.4|31283.8|31372.7|31288.9|31376.4|31290.9|31369.8|31283.3|18
1643847860000|2022-02-03 00:24:20|31372.2|31287.6|31375.7|31287.4|31383.7|31301.1|31371|31285.6|15
1643847870000|2022-02-03 00:24:30|31377.1|31284.3|31374.6|31290.8|31381.5|31292.9|31374.2|31284.3|16
1643847880000|2022-02-03 00:24:40|31374.7|31294.1|31377.9|31289.6|31379|31294.1|31374|31287.7|17
1643847890000|2022-02-03 00:24:50|31376.3|31289.9|31371|31295.2|31378|31301.3|31368.4|31268|17
1643847900000|2022-02-03 00:25:00|31383.5|31297|31375.5|31291.2|31390.7|31303.7|31370.4|31285.4|24
1643847910000|2022-02-03 00:25:10|31375.6|31294.4|31380.4|31291.4|31385.2|31295.4|31370.3|31285.2|20
1643847920000|2022-02-03 00:25:20|31379.4|31295.8|31378|31292.3|31384.6|31296.1|31378|31287.5|19
1643847930000|2022-02-03 00:25:30|31382.1|31289.3|31376.5|31293.4|31382.4|31294.1|31376.5|31287.9|18
1643847940000|2022-02-03 00:25:40|31376.3|31294|31379|31294.8|31380.6|31294.8|31375.3|31284.1|19
1643847950000|2022-02-03 00:25:50|31381.7|31287|31382.4|31294.5|31384.1|31298.3|31375.5|31287|14
1643847960000|2022-02-03 00:26:00|31388.7|31292.5|31381.4|31292.5|31389.9|31294|31381.4|31290.6|15
1643847970000|2022-02-03 00:26:10|31381.9|31292.9|31376.9|31291.8|31385.4|31293.3|31374.5|31287.9|22
1643847980000|2022-02-03 00:26:20|31375.5|31291.6|31375.7|31291.8|31376.3|31291.8|31375.2|31290.3|18
1643847990000|2022-02-03 00:26:30|31373.7|31293.4|31377.8|31291.3|31381.2|31295.6|31373.3|31289.4|18
1643848000000|2022-02-03 00:26:40|31377.7|31291.1|31379.2|31291.1|31380.2|31295.8|31377.7|31288.2|9
1643848010000|2022-02-03 00:26:50|31379.3|31293.6|31372.9|31291.8|31379.3|31293.9|31371.4|31290.7|14
1643848020000|2022-02-03 00:27:00|31379.1|31290|31380.8|31292.6|31382.7|31300.3|31378|31290|20
1643848030000|2022-02-03 00:27:10|31379.8|31292.8|31376.9|31292.1|31379.8|31294.8|31373.5|31289.2|20
1643848040000|2022-02-03 00:27:20|31380.5|31292|31377.3|31292.2|31381.1|31292.2|31377.3|31290|19
1643848050000|2022-02-03 00:27:30|31375.9|31292|31378.8|31293.7|31379.2|31294|31375.7|31287.4|10
1643848060000|2022-02-03 00:27:40|31380.2|31288.3|31371.7|31312.1|31389.6|31312.1|31366.5|31284.6|13
1643848070000|2022-02-03 00:27:50|31372.6|31312.8|31375.9|31291.4|31377|31312.8|31372.6|31291.4|13
1643848080000|2022-02-03 00:28:00|31376|31293.5|31373.2|31292.2|31376.8|31296.9|31371.1|31291.9|13
1643848090000|2022-02-03 00:28:10|31372.5|31294.8|31371.7|31300|31372.8|31300.3|31371.7|31291.4|10
1643848100000|2022-02-03 00:28:20|31374.3|31306.9|31378.2|31289.9|31378.3|31306.9|31371.8|31289.5|10
1643848110000|2022-02-03 00:28:30|31376.2|31289.5|31384.3|31290.3|31387.4|31295.7|31376.2|31288.6|16
1643848120000|2022-02-03 00:28:40|31368.7|31288.6|31375.6|31294.4|31383.8|31296.4|31368.7|31287.2|20
1643848130000|2022-02-03 00:28:50|31371.3|31292.2|31376.4|31290.7|31384.1|31299.8|31371.3|31285.3|20
1643848140000|2022-02-03 00:29:00|31378.4|31288.8|31381.7|31290.7|31381.7|31293|31375.4|31288.4|33
1643848150000|2022-02-03 00:29:10|31381.2|31291.1|31380.4|31289|31383.1|31291.1|31378.9|31288.2|32
1643848160000|2022-02-03 00:29:20|31378.9|31289.8|31378.2|31290.3|31381.7|31293.7|31378.2|31288.1|30
1643848170000|2022-02-03 00:29:30|31377.2|31289.9|31383.9|31293.7|31387.2|31294|31376.3|31289|15
1643848180000|2022-02-03 00:29:40|31387.4|31291.4|31384.9|31291.9|31387.4|31293.8|31382.7|31288.5|15
1643848190000|2022-02-03 00:29:50|31384|31293.3|31391.4|31294.8|31391.4|31294.8|31377.9|31288.3|22
1643848200000|2022-02-03 00:30:00|31390.2|31295.2|31390.8|31296.1|31394.4|31296.1|31390.2|31292.6|17
1643848210000|2022-02-03 00:30:10|31390|31296.7|31385.1|31292|31392.2|31303|31381.8|31290.1|20
1643848220000|2022-02-03 00:30:20|31383.9|31290.6|31384.3|31291.1|31387.6|31293.4|31379.6|31288.7|26
1643848230000|2022-02-03 00:30:30|31389|31289.4|31382.5|31292|31389|31293.9|31381.3|31289.3|23
1643848240000|2022-02-03 00:30:40|31382.3|31293.3|31383.6|31293.8|31389.8|31299.7|31380.3|31284.4|26
1643848250000|2022-02-03 00:30:50|31382|31293.3|31384.9|31294.1|31389.7|31295.6|31381.8|31289.4|29
1643848260000|2022-02-03 00:31:00|31383.3|31293.4|31384.8|31293.3|31389.8|31295.7|31379.9|31292.3|26
1643848270000|2022-02-03 00:31:10|31383.3|31293.8|31378.4|31294.6|31387.8|31298.7|31378.4|31289.8|25
1643848280000|2022-02-03 00:31:20|31381.3|31296.9|31382.5|31296.7|31385.4|31299.5|31378.4|31292.1|27
1643848290000|2022-02-03 00:31:30|31382.1|31296.1|31382.1|31296|31385.2|31297.6|31380.9|31294.7|24
1643848300000|2022-02-03 00:31:40|31380.8|31296.3|31379.1|31295.7|31385.2|31297|31379.1|31291|27
1643848310000|2022-02-03 00:31:50|31381.9|31294.2|31383.2|31294|31383.2|31296.6|31378.4|31293|28
1643848320000|2022-02-03 00:32:00|31383.5|31294.3|31380.9|31294.3|31384|31295.3|31380.1|31292.9|29
1643848330000|2022-02-03 00:32:10|31380.6|31293.9|31376.4|31294.5|31387|31300.5|31374.3|31289.2|35
1643848340000|2022-02-03 00:32:20|31376.5|31294.9|31376.6|31293.8|31385.5|31298|31375.8|31291.7|32
1643848350000|2022-02-03 00:32:30|31377.1|31293.9|31379.8|31293.7|31383.7|31296.6|31376.4|31293.5|32
1643848360000|2022-02-03 00:32:40|31380.4|31293.6|31380|31292.4|31386.1|31294.5|31379.1|31291.2|34
1643848370000|2022-02-03 00:32:50|31379.4|31292.7|31378.8|31293.3|31383|31295.5|31378.7|31291.1|24
1643848380000|2022-02-03 00:33:00|31381.4|31294.8|31379.1|31297.1|31391.4|31297.3|31378.5|31285.3|11
1643848390000|2022-02-03 00:33:10|31379.3|31297.3|31385.1|31295.4|31385.4|31304.5|31379.3|31291.5|18
1643848400000|2022-02-03 00:33:20|31386.3|31295.5|31386.1|31295|31387.8|31296.5|31380.7|31293.8|29
1643848410000|2022-02-03 00:33:30|31386.6|31292.5|31387.6|31296.5|31389.3|31297.7|31385.4|31292.5|12
1643848420000|2022-02-03 00:33:40|31389.4|31295.5|31388.7|31296.8|31393.8|31296.8|31387.6|31290.1|9
1643848430000|2022-02-03 00:33:50|31386.2|31300.9|31384.8|31291|31394.9|31300.9|31384.8|31289.3|6
1643848440000|2022-02-03 00:34:00|31384.3|31293.2|31392.5|31293.5|31393.8|31295.4|31382.3|31288.2|15
1643848450000|2022-02-03 00:34:10|31391.2|31295.6|31386.2|31292.8|31391.8|31295.6|31382.9|31289.6|24
1643848460000|2022-02-03 00:34:20|31385.2|31296.7|31385|31296.6|31387|31296.7|31385|31294|7
1643848470000|2022-02-03 00:34:30|31385.4|31295.8|31384.9|31291.7|31390.5|31295.8|31383.4|31288.8|21
1643848480000|2022-02-03 00:34:40|31383.2|31291.4|31385.1|31304.6|31390.9|31304.6|31383.1|31290.5|15
1643848490000|2022-02-03 00:34:50|31376.2|31315.3|31383|31291.8|31388.3|31315.3|31374.7|31288.3|11
1643848500000|2022-02-03 00:35:00|31387|31290.9|31384.3|31292|31389.8|31296.2|31365.4|31286.4|33
1643848510000|2022-02-03 00:35:10|31385.1|31296.2|31389|31290.6|31389.7|31296.2|31385.1|31290.6|6
1643848520000|2022-02-03 00:35:20|31388.3|31292.1|31382.9|31293.1|31388.3|31295|31380.2|31291.9|24
1643848530000|2022-02-03 00:35:30|31382.4|31292.7|31387.2|31303.3|31394.8|31303.3|31379.4|31292.2|38
1643848540000|2022-02-03 00:35:40|31384.5|31302.3|31389.9|31302.9|31392.5|31304.2|31384.5|31300.1|11
1643848550000|2022-02-03 00:35:50|31388.7|31303.9|31388.4|31303.1|31389.4|31304.3|31387.2|31301.7|12
1643848560000|2022-02-03 00:36:00|31387.8|31304|31389.7|31301.5|31389.7|31304|31384.3|31300.8|12
1643848570000|2022-02-03 00:36:10|31384.4|31304.2|31378.8|31305.5|31386.3|31305.5|31378.8|31299.9|22
1643848580000|2022-02-03 00:36:20|31380.4|31303.8|31378.7|31302.1|31389.7|31309|31377.7|31300.4|22
1643848590000|2022-02-03 00:36:30|31378.6|31305.3|31384.9|31306.2|31389.4|31315.4|31378.3|31301.9|15
1643848600000|2022-02-03 00:36:40|31378.7|31304|31383.2|31302.1|31383.6|31304.2|31377.7|31300.7|23
1643848610000|2022-02-03 00:36:50|31382.1|31305|31386|31302.1|31386|31305|31382.1|31301.9|7
1643848620000|2022-02-03 00:37:00|31388.3|31302.4|31379|31303.9|31390|31305.7|31377.7|31300.9|11
1643848630000|2022-02-03 00:37:10|31379.5|31306.7|31377.5|31304.1|31388.8|31308|31377.5|31300.3|25
1643848640000|2022-02-03 00:37:20|31387.6|31294.6|31382.6|31303.1|31387.6|31307.3|31378.7|31294.6|13
1643848650000|2022-02-03 00:37:30|31387.1|31302.1|31383.8|31303.9|31388|31306.6|31378.8|31299.6|13
1643848660000|2022-02-03 00:37:40|31383.9|31303.6|31382.9|31305.4|31384.4|31305.4|31380.1|31302.5|24
1643848670000|2022-02-03 00:37:50|31381.8|31306.2|31377.2|31300.6|31381.8|31321|31377.2|31300.6|3
1643848680000|2022-02-03 00:38:00|31377.1|31304.1|31382.9|31307.5|31390.4|31307.5|31377.1|31302.9|23
1643848690000|2022-02-03 00:38:10|31382.3|31302.5|31381.9|31304.5|31386|31307.6|31377.3|31302.2|16
1643848700000|2022-02-03 00:38:20|31381.5|31304.8|31384.1|31303.4|31384.8|31304.8|31381.3|31301.5|10
1643848710000|2022-02-03 00:38:30|31385.5|31309.2|31384.1|31300.5|31389.3|31309.2|31377.8|31300.5|8
1643848720000|2022-02-03 00:38:40|31383.4|31303.6|31384.7|31303.9|31385.9|31305.6|31382.6|31300.7|13
1643848730000|2022-02-03 00:38:50|31387|31305.3|31380.7|31313.1|31390.1|31313.1|31378.2|31300.9|25
1643848740000|2022-02-03 00:39:00|31375.7|31311.1|31387.2|31306|31392.5|31316|31375.7|31300.9|16
1643848750000|2022-02-03 00:39:10|31388.7|31309.4|31380.5|31306|31388.7|31309.4|31380.5|31306|7
1643848760000|2022-02-03 00:39:20|31379.8|31304.8|31385.5|31303.1|31388.5|31306.1|31379.8|31297.3|16
1643848770000|2022-02-03 00:39:30|31384.2|31303.9|31386.7|31305.2|31388.5|31307.1|31381.5|31303.7|11
1643848780000|2022-02-03 00:39:40|31386.6|31305.3|31384.9|31306.2|31388.1|31307|31381.7|31304|26
1643848790000|2022-02-03 00:39:50|31385.3|31305.5|31384.4|31309.8|31386.9|31309.8|31383|31305.2|14
1643848800000|2022-02-03 00:40:00|31386.4|31309.9|31387.7|31306.6|31387.8|31309.9|31384.3|31305.2|17
1643848810000|2022-02-03 00:40:10|31386.6|31309.4|31388.2|31307.4|31393.8|31309.4|31386.6|31304.8|16
1643848820000|2022-02-03 00:40:20|31387.2|31309.3|31388.4|31305.1|31390.2|31309.3|31383|31304.9|15
1643848830000|2022-02-03 00:40:30|31387.2|31306.4|31388.3|31306.9|31389.1|31306.9|31386.6|31304.8|8
1643848840000|2022-02-03 00:40:40|31388.6|31310.6|31383.6|31304.3|31391.2|31310.6|31380.6|31303.4|16
1643848850000|2022-02-03 00:40:50|31383.2|31307.7|31382.3|31308.1|31383.2|31308.1|31382.3|31302.9|13
1643848860000|2022-02-03 00:41:00|31388.8|31307.7|31390.3|31302.1|31392.5|31308.4|31387.9|31301.6|16
1643848870000|2022-02-03 00:41:10|31389.3|31303.5|31385.7|31304.6|31391.7|31305.4|31385.7|31302.2|8
1643848880000|2022-02-03 00:41:20|31386.1|31303.2|31386.8|31304.2|31388.1|31305.3|31385.8|31301.4|10
1643848890000|2022-02-03 00:41:30|31387|31303.7|31389.7|31300.2|31390.1|31305.7|31386.1|31300.2|6
1643848900000|2022-02-03 00:41:40|31386.2|31305.6|31380.4|31307.7|31387.7|31307.7|31380|31301.5|7
1643848910000|2022-02-03 00:41:50|31380.9|31308.3|31379.3|31302.7|31381.5|31308.3|31379.3|31302.7|5
1643848920000|2022-02-03 00:42:00|31386.1|31303.6|31387|31304.8|31391.2|31305.3|31385.4|31300.1|11
1643848930000|2022-02-03 00:42:10|31386|31306.2|31381.3|31303.2|31389|31307.4|31380.8|31301.9|14
1643848940000|2022-02-03 00:42:20|31380.1|31303.3|31381.9|31303.8|31384|31303.8|31380.1|31299.6|17
1643848950000|2022-02-03 00:42:30|31378.7|31311|31380.1|31303.5|31386.3|31311|31378.7|31302|19
1643848960000|2022-02-03 00:42:40|31379.5|31306.4|31380.9|31302.3|31387.5|31307.4|31379.5|31300.7|34
1643848970000|2022-02-03 00:42:50|31382.2|31300.4|31382.4|31300.8|31385.9|31305.1|31380.7|31298.9|21
1643848980000|2022-02-03 00:43:00|31380.7|31301|31381.1|31304|31384.7|31304.8|31379.3|31299.3|39
1643848990000|2022-02-03 00:43:10|31379.1|31303.6|31376.2|31300.3|31381.6|31305.9|31376.2|31300|33
1643849000000|2022-02-03 00:43:20|31377.1|31300.7|31376.5|31297.6|31379.2|31302|31373.5|31297.6|28
1643849010000|2022-02-03 00:43:30|31377|31300.4|31375.5|31300.9|31377|31301.1|31374.6|31299.2|33
1643849020000|2022-02-03 00:43:40|31375.8|31301.1|31376.2|31300.8|31390.6|31305.4|31372.8|31297|26
1643849030000|2022-02-03 00:43:50|31375.6|31302.8|31375.5|31304.2|31377.6|31312.6|31374.5|31302|23
1643849040000|2022-02-03 00:44:00|31376.5|31305|31378.4|31303.6|31380.2|31305|31374|31298.5|13
1643849050000|2022-02-03 00:44:10|31379.7|31304.6|31382.2|31305.4|31382.2|31305.4|31376.8|31300.8|20
1643849060000|2022-02-03 00:44:20|31380.3|31305.2|31384.6|31300.4|31384.6|31307.1|31378.8|31300.4|17
1643849070000|2022-02-03 00:44:30|31381.4|31302.7|31375.9|31301.8|31384.8|31305.9|31375.9|31301.8|16
1643849080000|2022-02-03 00:44:40|31376.6|31303.4|31379.2|31301.5|31381.2|31307.4|31372.8|31298.4|22
1643849090000|2022-02-03 00:44:50|31378.9|31303.6|31378.5|31305.3|31381.2|31307.3|31377|31302.2|11
1643849100000|2022-02-03 00:45:00|31378.3|31305.7|31374.5|31301.5|31381.4|31307.2|31374.5|31301.5|29
1643849110000|2022-02-03 00:45:10|31373.8|31301|31372.6|31305.3|31376.5|31305.3|31372.6|31300.8|15
1643849120000|2022-02-03 00:45:20|31373.3|31306.1|31371.7|31301.1|31373.3|31306.1|31371.6|31300.6|8
1643849130000|2022-02-03 00:45:30|31372.7|31309.4|31374.1|31300.7|31384|31317.8|31371.4|31297.9|21
1643849140000|2022-02-03 00:45:40|31373.7|31296.8|31375.8|31306.9|31375.8|31306.9|31373.3|31296.8|5
1643849150000|2022-02-03 00:45:50|31375.2|31306.3|31376.2|31303.6|31376.2|31306.3|31373|31301.4|24
1643849160000|2022-02-03 00:46:00|31379.9|31302.1|31375.4|31301.7|31379.9|31304.8|31375.4|31301.5|19
1643849170000|2022-02-03 00:46:10|31375.9|31304|31379.5|31302.6|31379.5|31305.2|31373.1|31302.6|4
1643849180000|2022-02-03 00:46:20|31380.6|31301.7|31378|31298|31380.6|31303.7|31372.4|31298|26
1643849190000|2022-02-03 00:46:30|31377|31305.4|31377.7|31303.3|31387.3|31305.4|31374.2|31297.5|21
1643849200000|2022-02-03 00:46:40|31375.7|31302.5|31375.7|31303.7|31377.6|31303.7|31375|31300|23
1643849210000|2022-02-03 00:46:50|31376.3|31305|31376|31302.2|31376.9|31305|31374.4|31299.9|18
1643849220000|2022-02-03 00:47:00|31376.4|31302.4|31373.4|31300.9|31376.4|31305.4|31373.4|31300.9|9
1643849230000|2022-02-03 00:47:10|31375.8|31302.6|31381.4|31306.6|31385|31307|31374.7|31301.6|21
1643849240000|2022-02-03 00:47:20|31380.2|31307.3|31378.4|31297.8|31380.2|31307.3|31374.9|31296.8|6
1643849250000|2022-02-03 00:47:30|31377.4|31295.2|31378.4|31292.9|31378.5|31306.1|31373.9|31292.9|9
1643849260000|2022-02-03 00:47:40|31377.8|31295.7|31377.1|31300.1|31377.8|31300.1|31377.1|31295.6|3
1643849270000|2022-02-03 00:47:50|31381|31301.7|31381.9|31304.5|31382.9|31305.8|31379.6|31293.7|20
1643849280000|2022-02-03 00:48:00|31382.7|31308|31376|31304|31383|31308.9|31375.4|31299.2|34
1643849290000|2022-02-03 00:48:10|31376.5|31305|31377.4|31300.1|31381.3|31305.4|31376|31299.1|30
1643849300000|2022-02-03 00:48:20|31378.6|31302.3|31375.3|31299.3|31378.6|31304.6|31375.3|31299.3|16
1643849310000|2022-02-03 00:48:30|31375.2|31303.9|31380.8|31305.2|31382.7|31306.5|31375.2|31303.3|11
1643849320000|2022-02-03 00:48:40|31380.6|31305.1|31378.2|31302.7|31381.8|31306.1|31376.9|31302.3|22
1643849330000|2022-02-03 00:48:50|31378.9|31303.3|31379.9|31301.8|31379.9|31306.1|31376.4|31301.8|30
1643849340000|2022-02-03 00:49:00|31380.6|31302.4|31377.9|31302.8|31380.6|31307|31376.1|31301.3|27
1643849350000|2022-02-03 00:49:10|31377.5|31301.8|31376.9|31300.7|31383.2|31306.4|31373.1|31300.7|24
1643849360000|2022-02-03 00:49:20|31373.9|31304|31376.6|31306|31378.4|31307.5|31373.5|31302.1|30
1643849370000|2022-02-03 00:49:30|31377.7|31306.9|31380.1|31305.3|31380.7|31307.4|31376.2|31302.9|32
1643849380000|2022-02-03 00:49:40|31379.3|31304.6|31379.3|31305.9|31379.8|31305.9|31377.9|31303.4|29
1643849390000|2022-02-03 00:49:50|31380.2|31305.3|31378.6|31303.7|31385.6|31306.5|31373.9|31300.5|23
1643849400000|2022-02-03 00:50:00|31377.1|31302.7|31379.9|31306.9|31385.5|31308.8|31375.3|31300.9|29
1643849410000|2022-02-03 00:50:10|31375.9|31304|31380.9|31310.1|31387.1|31310.1|31375.9|31303|26
1643849420000|2022-02-03 00:50:20|31386.5|31305.6|31383.2|31306|31388.1|31309.2|31382.2|31301.3|11
1643849430000|2022-02-03 00:50:30|31387.2|31301.6|31387.6|31301.9|31391.2|31302.9|31381.9|31295.8|7
1643849440000|2022-02-03 00:50:40|31383|31307.5|31376.6|31305.4|31384.2|31307.7|31376.6|31304.1|24
1643849450000|2022-02-03 00:50:50|31378.3|31306.4|31379.6|31305.9|31381.5|31306.9|31376.3|31304.7|36
1643849460000|2022-02-03 00:51:00|31379.2|31305.6|31379.4|31306.3|31382.5|31313|31375.9|31302.1|30
1643849470000|2022-02-03 00:51:10|31380.1|31305.7|31378.9|31307.9|31384.8|31308.8|31378.3|31303.7|23
1643849480000|2022-02-03 00:51:20|31379.4|31302.5|31380.1|31307.4|31384.1|31307.4|31379.4|31301|9
1643849490000|2022-02-03 00:51:30|31383.6|31304.6|31377.8|31306.6|31383.6|31307.6|31377.8|31301.7|25
1643849500000|2022-02-03 00:51:40|31376.7|31308.9|31380.1|31305|31382.2|31312.3|31376.2|31304.2|26
1643849510000|2022-02-03 00:51:50|31377.9|31304.1|31374.8|31309.2|31379.3|31313|31374.5|31302.6|21
1643849520000|2022-02-03 00:52:00|31374.9|31304.9|31379.4|31305.3|31392.2|31319.9|31374|31300.7|24
1643849530000|2022-02-03 00:52:10|31379.8|31306.5|31378.3|31306.4|31383.1|31306.7|31377.8|31303.6|25
1643849540000|2022-02-03 00:52:20|31379|31307|31379.1|31305.7|31380.1|31307.6|31375.6|31304.3|27
1643849550000|2022-02-03 00:52:30|31378.6|31303.5|31377.7|31308.5|31379.3|31311.8|31376.3|31303.5|20
1643849560000|2022-02-03 00:52:40|31376.4|31306.7|31375.3|31308.2|31383.7|31312.6|31373.4|31304.2|24
1643849570000|2022-02-03 00:52:50|31375.5|31308.3|31376.7|31305.5|31381.6|31310.4|31374.4|31297|33
1643849580000|2022-02-03 00:53:00|31382.9|31305.9|31383.6|31305.6|31383.6|31308.9|31378.4|31303.3|15
1643849590000|2022-02-03 00:53:10|31380.9|31307.8|31380.2|31309|31382.2|31309|31377.2|31303.7|23
1643849600000|2022-02-03 00:53:20|31379.2|31308.2|31377.1|31306.7|31383|31309.2|31376.7|31306.2|24
1643849610000|2022-02-03 00:53:30|31375.2|31303.6|31374.3|31305.4|31378.5|31309.6|31373.3|31301.2|14
1643849620000|2022-02-03 00:53:40|31374.4|31307.2|31377.3|31308.3|31383.9|31309.5|31374.4|31301.7|15
1643849630000|2022-02-03 00:53:50|31378.7|31309.5|31376.7|31305.2|31378.7|31309.5|31375.8|31301.6|11
1643849640000|2022-02-03 00:54:00|31378.3|31303.7|31379.4|31303.9|31381.2|31308|31376.2|31302.1|35
1643849650000|2022-02-03 00:54:10|31379|31302.9|31386.4|31305.2|31386.4|31310.6|31376.9|31301|26
1643849660000|2022-02-03 00:54:20|31385.1|31305.5|31389.4|31301.6|31389.4|31308.9|31384.3|31301.6|16
1643849670000|2022-02-03 00:54:30|31389.6|31302.5|31381.9|31305.9|31392.2|31306.3|31381.9|31301.2|19
1643849680000|2022-02-03 00:54:40|31383.1|31306.4|31392.5|31302.4|31395.2|31306.4|31380.1|31299.5|15
1643849690000|2022-02-03 00:54:50|31387.2|31308.1|31382.6|31304|31390.1|31309.9|31379.5|31303.7|26
1643849700000|2022-02-03 00:55:00|31381.4|31303.2|31383.4|31304.6|31384.7|31305.1|31379.9|31301.3|29
1643849710000|2022-02-03 00:55:10|31383.5|31303.9|31385.9|31313.2|31391.5|31313.3|31382.5|31303.9|23
1643849720000|2022-02-03 00:55:20|31389|31311.3|31388|31308.7|31390.6|31311.3|31382.3|31307.5|25
1643849730000|2022-02-03 00:55:30|31388.3|31308.3|31386.4|31306.9|31389.6|31310.4|31384|31306.3|14
1643849740000|2022-02-03 00:55:40|31385.7|31308.5|31380.3|31308.1|31387.5|31311.2|31380.3|31308.1|15
1643849750000|2022-02-03 00:55:50|31382.7|31307.9|31386.7|31316.3|31388|31316.3|31381.6|31307.5|12
1643849760000|2022-02-03 00:56:00|31391.7|31311.4|31383.8|31306.7|31393.1|31312.7|31381.5|31305.3|11
1643849770000|2022-02-03 00:56:10|31383.4|31308.4|31386.3|31304.5|31388.6|31309.7|31383.4|31304.5|8
1643849780000|2022-02-03 00:56:20|31385|31304.6|31384.6|31306.4|31388.7|31312.5|31382.4|31304.6|19
1643849790000|2022-02-03 00:56:30|31383.3|31307.2|31389.1|31306.2|31389.1|31308.3|31383.3|31305.8|18
1643849800000|2022-02-03 00:56:40|31389.2|31311.3|31392.5|31305.8|31393.9|31311.3|31389.1|31304|10
1643849810000|2022-02-03 00:56:50|31393|31303.3|31384.5|31308.8|31393|31308.8|31381|31302.2|9
1643849820000|2022-02-03 00:57:00|31385.6|31310.8|31390.3|31308|31394.1|31311.4|31384|31304.4|16
1643849830000|2022-02-03 00:57:10|31389.3|31308.4|31385.1|31306.4|31391|31309.8|31383.6|31306|20
1643849840000|2022-02-03 00:57:20|31385|31307.5|31385.7|31306.6|31385.7|31307.5|31384.1|31306.2|15
1643849850000|2022-02-03 00:57:30|31384.9|31308.9|31390.8|31307.4|31390.8|31313|31383.8|31307.2|8
1643849860000|2022-02-03 00:57:40|31392.1|31304|31384.2|31301.1|31394.1|31307.9|31382|31301.1|15
1643849870000|2022-02-03 00:57:50|31385.2|31302|31390.1|31304.2|31393.6|31307.1|31385.2|31302|23
1643849880000|2022-02-03 00:58:00|31388.6|31302.2|31384|31305.3|31389.9|31305.4|31381.2|31300.7|34
1643849890000|2022-02-03 00:58:10|31386.1|31304.8|31385|31303.5|31387.5|31305.1|31385|31303.5|17
1643849900000|2022-02-03 00:58:20|31386.9|31304.6|31385.2|31305.2|31388.3|31305.8|31383.8|31303.6|17
1643849910000|2022-02-03 00:58:30|31386.8|31304.4|31392.5|31305.2|31396.6|31306.6|31383.6|31300.3|13
1643849920000|2022-02-03 00:58:40|31391.4|31305|31382.1|31304.6|31391.4|31306.6|31379.7|31302.8|29
1643849930000|2022-02-03 00:58:50|31386.3|31305.1|31384.4|31306.9|31386.3|31307.9|31384|31304.5|31
1643849940000|2022-02-03 00:59:00|31385.8|31306|31386.1|31305.8|31386.2|31308.2|31381.9|31303.9|15
1643849950000|2022-02-03 00:59:10|31385.2|31308|31386.2|31307|31388.2|31308|31385.2|31304.6|30
1643849960000|2022-02-03 00:59:20|31385.7|31306.6|31380.4|31309.9|31388.4|31312.4|31380|31306.3|34
1643849970000|2022-02-03 00:59:30|31380.8|31311.3|31381.3|31311.9|31381.6|31311.9|31380.5|31308.8|17
1643849980000|2022-02-03 00:59:40|31381.1|31311.4|31383|31310.6|31387.3|31312.3|31379.9|31303.9|18
1643849990000|2022-02-03 00:59:50|31383.3|31310.3|31385|31310.4|31388.2|31313.6|31383.3|31307.6|18
1643850000000|2022-02-03 01:00:00|31385.8|31308.5|31384.5|31308.5|31386.4|31311.1|31381.3|31307.5|21
1643850010000|2022-02-03 01:00:10|31384.1|31308.1|31387.3|31309.8|31392|31310.2|31382.6|31307.2|32
1643850020000|2022-02-03 01:00:20|31386.8|31309.1|31381.5|31308.8|31388.4|31309.8|31375.4|31302.9|34
1643850030000|2022-02-03 01:00:30|31381.8|31309.7|31383|31309.6|31384.6|31310.2|31379.4|31306.6|17
1643850040000|2022-02-03 01:00:40|31382.6|31309.7|31391.1|31310.5|31391.1|31313.1|31382.6|31308.9|19
1643850050000|2022-02-03 01:00:50|31386.8|31313.8|31384.4|31307.4|31390|31313.8|31381.1|31307.3|11
1643850060000|2022-02-03 01:01:00|31385.7|31308.1|31382.1|31309.4|31386.3|31310.4|31380.9|31307.7|19
1643850070000|2022-02-03 01:01:10|31381.3|31310.4|31378.5|31308.4|31396|31324.9|31378.5|31308.4|9
1643850080000|2022-02-03 01:01:20|31378.4|31309.4|31374.4|31300.9|31390.5|31322.5|31369.4|31299.3|22
1643850090000|2022-02-03 01:01:30|31363.6|31305.3|31368.9|31308.3|31369.9|31310.5|31363.6|31301.4|15
1643850100000|2022-02-03 01:01:40|31370.8|31309.5|31368.2|31308.6|31378.4|31309.5|31368.2|31305.3|16
1643850110000|2022-02-03 01:01:50|31367.9|31308.3|31369.9|31306.7|31373.4|31309.5|31365.5|31306.7|18
1643850120000|2022-02-03 01:02:00|31369.7|31317.6|31362.5|31312.5|31369.8|31317.6|31361.6|31295|12
1643850130000|2022-02-03 01:02:10|31364.7|31314.7|31367.3|31308.1|31374.3|31314.7|31363|31305.6|15
1643850140000|2022-02-03 01:02:20|31367.6|31304.6|31369.1|31305.4|31372.8|31307.7|31365.7|31303.2|21
1643850150000|2022-02-03 01:02:30|31367.9|31306.8|31371.9|31298|31371.9|31306.8|31365.9|31296.3|14
1643850160000|2022-02-03 01:02:40|31379.5|31294.8|31362.9|31302.3|31380.9|31302.3|31362.9|31291|12
1643850170000|2022-02-03 01:02:50|31367|31297.4|31365.9|31299|31367|31302.7|31359.7|31297.4|18
1643850180000|2022-02-03 01:03:00|31364.9|31299.7|31364.4|31299.2|31366.5|31307.3|31349.4|31294.2|27
1643850190000|2022-02-03 01:03:10|31364.5|31299.5|31359|31304|31365.5|31310|31353.3|31295.9|24
1643850200000|2022-02-03 01:03:20|31363.2|31292.5|31361.4|31309|31366.1|31316|31356.1|31288.6|26
1643850210000|2022-02-03 01:03:30|31364.2|31306.8|31361.5|31306.7|31368.6|31311.3|31356.2|31296.6|9
1643850220000|2022-02-03 01:03:40|31360.2|31306.8|31360|31304|31363.9|31307.9|31357.7|31301.6|19
1643850230000|2022-02-03 01:03:50|31359.6|31303.2|31357.4|31305.7|31361.4|31305.8|31357.4|31302.3|10
1643850240000|2022-02-03 01:04:00|31357.9|31302.3|31357.7|31300.6|31359|31302.5|31356.7|31298.5|10
1643850250000|2022-02-03 01:04:10|31359|31302.7|31360.7|31302|31367|31307.1|31358.9|31300.7|16
1643850260000|2022-02-03 01:04:20|31360.1|31302.8|31362.1|31300.6|31367.2|31306.1|31359|31299.5|19
1643850270000|2022-02-03 01:04:30|31365.5|31300.8|31359.1|31301.6|31368.2|31306.3|31357.3|31300.8|33
1643850280000|2022-02-03 01:04:40|31359.9|31302.8|31360.2|31304.4|31369.2|31306.2|31357.6|31301.2|24
1643850290000|2022-02-03 01:04:50|31359.4|31302|31363|31294.5|31363.4|31302.1|31354.5|31293|18
1643850300000|2022-02-03 01:05:00|31357.3|31293.5|31363.6|31303.7|31365.8|31306|31356.2|31293.5|33
1643850310000|2022-02-03 01:05:10|31358.2|31303.6|31353.5|31299.5|31370.1|31305.2|31353|31297.2|37
1643850320000|2022-02-03 01:05:20|31353.9|31299.6|31353.2|31294.5|31362.1|31301.9|31352|31294.5|23
1643850330000|2022-02-03 01:05:30|31358.1|31294.8|31355.2|31296.4|31358.1|31300.1|31354.2|31294.8|14
1643850340000|2022-02-03 01:05:40|31356|31298.6|31354.2|31300.7|31363|31301.3|31353.7|31296.8|16
1643850350000|2022-02-03 01:05:50|31360|31305.5|31356|31299|31360|31305.5|31352.1|31292.9|11
1643850360000|2022-02-03 01:06:00|31357|31289.4|31352.6|31298.8|31359.5|31302.6|31352.6|31280.8|15
1643850370000|2022-02-03 01:06:10|31357.5|31294.8|31355.7|31298.2|31365.6|31304.3|31353.5|31282.5|20
1643850380000|2022-02-03 01:06:20|31356.2|31296.8|31350.1|31294.6|31362.1|31301.5|31350|31294.2|20
1643850390000|2022-02-03 01:06:30|31351.2|31294.8|31351|31296|31352.7|31297.9|31350.1|31294.5|10
1643850400000|2022-02-03 01:06:40|31352.1|31297.3|31352.4|31296.1|31359|31300.1|31352.1|31294.6|22
1643850410000|2022-02-03 01:06:50|31352|31294.7|31357.4|31298.6|31358.2|31299.4|31344.3|31294.2|18
1643850420000|2022-02-03 01:07:00|31357.5|31294|31356.1|31298.2|31358.5|31300.2|31354.3|31291.8|22
1643850430000|2022-02-03 01:07:10|31355.1|31294.3|31353.3|31298.3|31357.8|31300|31353.3|31294.3|16
1643850440000|2022-02-03 01:07:20|31354.1|31298.8|31355.8|31298.8|31355.8|31298.8|31354.1|31296.5|9
1643850450000|2022-02-03 01:07:30|31354.5|31301.2|31351.1|31301.1|31359|31301.9|31346.4|31289.8|18
1643850460000|2022-02-03 01:07:40|31349.7|31299.7|31351.7|31297.3|31357.5|31304.3|31349.7|31294.2|20
1643850470000|2022-02-03 01:07:50|31353.2|31295.4|31353.2|31295.3|31354|31298.6|31351.7|31293.8|12
1643850480000|2022-02-03 01:08:00|31362|31294.6|31358.4|31297.1|31365|31297.1|31358.1|31292.5|11
1643850490000|2022-02-03 01:08:10|31357.8|31296.8|31351.7|31297.2|31357.8|31298.9|31347.6|31294.7|11
1643850500000|2022-02-03 01:08:20|31351.3|31296.3|31352.8|31296.5|31352.8|31298.1|31351.3|31295.7|11
1643850510000|2022-02-03 01:08:30|31355.3|31290.8|31361|31311|31361.2|31311|31352.8|31290.8|13
1643850520000|2022-02-03 01:08:40|31352.1|31297.8|31357.1|31302|31361.3|31303|31344.5|31279.9|24
1643850530000|2022-02-03 01:08:50|31356.5|31293.3|31357.8|31293.2|31357.9|31299.6|31352.3|31290.2|17
1643850540000|2022-02-03 01:09:00|31357|31298.9|31352.3|31296.9|31357|31299.2|31346.6|31294|15
1643850550000|2022-02-03 01:09:10|31352.1|31300.1|31352.6|31298.7|31352.6|31300.1|31351.6|31296.9|10
1643850560000|2022-02-03 01:09:20|31353.4|31298.8|31357.5|31295.6|31357.5|31298.8|31352.6|31293.2|7
1643850570000|2022-02-03 01:09:30|31357.3|31298.2|31348.3|31291.1|31363.5|31301.2|31348.3|31285|17
1643850580000|2022-02-03 01:09:40|31352.1|31296|31356.5|31296.3|31357.8|31299.7|31352.1|31292|8
1643850590000|2022-02-03 01:09:50|31358.5|31295.3|31352.6|31300.6|31359.1|31302.2|31350.3|31292|10
1643850600000|2022-02-03 01:10:00|31352.2|31295.9|31357.2|31297.1|31361.4|31298.4|31352.2|31295.3|23
1643850610000|2022-02-03 01:10:10|31355|31297.3|31351.9|31295.2|31356.7|31298.9|31351.9|31295.2|20
1643850620000|2022-02-03 01:10:20|31349.1|31295.1|31351.9|31297.6|31357.8|31299.3|31349.1|31294.9|19
1643850630000|2022-02-03 01:10:30|31354.5|31299.4|31351.2|31296.5|31354.6|31300.4|31350.8|31295.6|22
1643850640000|2022-02-03 01:10:40|31350.2|31297.7|31349.8|31295.2|31353.8|31297.7|31349.8|31294|15
1643850650000|2022-02-03 01:10:50|31350|31296.1|31353|31296|31360.2|31302.6|31350|31296|17
1643850660000|2022-02-03 01:11:00|31359.5|31297.5|31353.2|31296.6|31359.9|31299.2|31353.1|31295.8|22
1643850670000|2022-02-03 01:11:10|31353.6|31296.9|31353.4|31296.7|31354.1|31298.8|31350.8|31295.1|14
1643850680000|2022-02-03 01:11:20|31352.6|31295.2|31353.5|31298.5|31354.1|31298.5|31350.1|31294|15
1643850690000|2022-02-03 01:11:30|31353.4|31298.4|31355.5|31300.5|31356.8|31300.5|31353.4|31291.2|16
1643850700000|2022-02-03 01:11:40|31359.1|31292.7|31351.1|31295.6|31359.1|31300.1|31350.6|31292.7|23
1643850710000|2022-02-03 01:11:50|31352.2|31298.8|31352.4|31298|31353.2|31298.8|31351.5|31293.9|8
1643850720000|2022-02-03 01:12:00|31352.6|31299.9|31350.5|31299|31353.2|31299.9|31350.5|31296.7|9
1643850730000|2022-02-03 01:12:10|31351.8|31301.8|31361.7|31289.2|31361.7|31301.8|31347.6|31289.2|15
1643850740000|2022-02-03 01:12:20|31360.1|31299.1|31351.9|31296.3|31360.1|31299.6|31351.5|31294.6|12
1643850750000|2022-02-03 01:12:30|31352.9|31298.2|31356.4|31297.4|31357.1|31298.7|31352.1|31293.6|14
1643850760000|2022-02-03 01:12:40|31354.2|31297.9|31350.1|31299.2|31354.8|31300.6|31350.1|31296.6|9
1643850770000|2022-02-03 01:12:50|31349.3|31299.3|31351.2|31299.1|31352.9|31301.7|31349.3|31297.6|9
1643850780000|2022-02-03 01:13:00|31351.1|31298.6|31351.1|31279.3|31352.1|31299.1|31350.5|31279.3|10
1643850790000|2022-02-03 01:13:10|31356.9|31302.3|31352.8|31300.7|31361.3|31302.3|31352.8|31296.9|6
1643850800000|2022-02-03 01:13:20|31351.9|31294.9|31353|31300.2|31355.8|31300.7|31351.9|31294.9|8
1643850810000|2022-02-03 01:13:30|31354|31298.5|31353.8|31300.7|31355.6|31300.9|31353.8|31297.4|11
1643850820000|2022-02-03 01:13:40|31353.5|31300.9|31356.2|31298.2|31362.1|31305.8|31351.2|31295.7|18
1643850830000|2022-02-03 01:13:50|31355|31299.2|31354.2|31301.2|31356|31303.6|31351.8|31297|11
1643850840000|2022-02-03 01:14:00|31356|31302.6|31355.6|31299.6|31362.7|31304.6|31355.6|31299.6|11
1643850850000|2022-02-03 01:14:10|31355|31299.4|31355.3|31300.9|31357|31301.6|31353.5|31298.5|9
1643850860000|2022-02-03 01:14:20|31354.6|31298.5|31361.1|31303.2|31365|31304.3|31354.6|31298.5|10
1643850870000|2022-02-03 01:14:30|31356.1|31293|31361|31303.6|31362.2|31303.6|31356.1|31293|19
1643850880000|2022-02-03 01:14:40|31360.8|31305.9|31360.2|31302.7|31361.6|31307.2|31359.5|31302.4|18
1643850890000|2022-02-03 01:14:50|31360.4|31304.8|31362.2|31307.1|31370.1|31309.5|31357.9|31301.9|15
1643850900000|2022-02-03 01:15:00|31360.8|31308.4|31361.2|31304.7|31361.9|31309|31356.8|31299.4|26
1643850910000|2022-02-03 01:15:10|31361.3|31304.2|31362.5|31309|31369.6|31309.3|31357.7|31302.1|24
1643850920000|2022-02-03 01:15:20|31361.3|31307.4|31360.4|31305.3|31363.2|31307.4|31358.7|31301.7|16
1643850930000|2022-02-03 01:15:30|31360.5|31302.9|31357.2|31304.6|31361|31306.8|31355.1|31302.9|9
1643850940000|2022-02-03 01:15:40|31356.3|31304.3|31358.9|31307.9|31362.2|31310.4|31356.3|31301.2|19
1643850950000|2022-02-03 01:15:50|31358.3|31306.5|31359.8|31306.7|31365.4|31315.4|31357|31298.8|18
1643850960000|2022-02-03 01:16:00|31359.9|31306.8|31364.7|31307.6|31369.3|31307.6|31357.5|31286.6|26
1643850970000|2022-02-03 01:16:10|31365|31297.2|31360.5|31305|31367.8|31306.7|31358.1|31296.7|21
1643850980000|2022-02-03 01:16:20|31360.8|31303.4|31361.7|31303.9|31366.1|31304.7|31359.4|31301.3|25
1643850990000|2022-02-03 01:16:30|31361.9|31304.1|31367|31306.6|31367|31308|31359.5|31303.9|14
1643851000000|2022-02-03 01:16:40|31366.4|31307.3|31370.8|31311.6|31392|31311.6|31361.8|31295|10
1643851010000|2022-02-03 01:16:50|31367.5|31311.9|31367.3|31309.6|31381.3|31313.1|31364|31302.1|16
1643851020000|2022-02-03 01:17:00|31367|31312|31365.8|31306.6|31374.7|31315.7|31361.4|31304.6|20
1643851030000|2022-02-03 01:17:10|31366.3|31306.8|31361.5|31308|31367.9|31309.7|31358|31302.5|20
1643851040000|2022-02-03 01:17:20|31368.2|31305.2|31362.1|31305|31369.1|31306.8|31361|31304.1|24
1643851050000|2022-02-03 01:17:30|31361.4|31305.8|31356.8|31304.4|31362.7|31307.2|31356.8|31304.3|13
1643851060000|2022-02-03 01:17:40|31359.2|31306.7|31357.2|31306.1|31367.3|31308.2|31357.2|31304.3|19
1643851070000|2022-02-03 01:17:50|31358.5|31305.6|31363.6|31302.2|31364.4|31309.9|31350.5|31295.1|18
1643851080000|2022-02-03 01:18:00|31356.9|31304.1|31359.2|31301.1|31371.2|31309.1|31356.9|31289.6|23
1643851090000|2022-02-03 01:18:10|31360.8|31302.9|31359.4|31304.1|31362.8|31306.7|31359.4|31301.2|16
1643851100000|2022-02-03 01:18:20|31360.3|31306|31358.2|31305.5|31361.2|31306.8|31356.2|31301.7|15
1643851110000|2022-02-03 01:18:30|31358.7|31303.9|31359.3|31308.4|31365.6|31308.6|31356.8|31302.5|12
1643851120000|2022-02-03 01:18:40|31364.8|31286.7|31364.8|31300.8|31364.8|31303.1|31364.8|31286.7|8
1643851130000|2022-02-03 01:18:50|31355.4|31303.9|31356.3|31306.3|31368.9|31310.6|31355.4|31300.2|23
1643851140000|2022-02-03 01:19:00|31356.9|31306.9|31364.1|31309.8|31369.9|31311.2|31356.9|31304.7|24
1643851150000|2022-02-03 01:19:10|31359.2|31306.9|31364.1|31308.1|31374.3|31312|31359.2|31305.1|20
1643851160000|2022-02-03 01:19:20|31365.6|31307.2|31368.1|31311.1|31369.8|31313.3|31364.9|31305.1|26
1643851170000|2022-02-03 01:19:30|31367.5|31307.5|31366.1|31310.1|31367.7|31312.7|31364.3|31305.8|26
1643851180000|2022-02-03 01:19:40|31367.2|31312|31369.8|31311.8|31373.7|31315.1|31365.1|31296.5|23
1643851190000|2022-02-03 01:19:50|31368.8|31312.1|31366.1|31311.2|31374.9|31314.6|31365|31309.4|19
1643851200000|2022-02-03 01:20:00|31365.4|31310.8|31366.2|31309.1|31367.7|31312.7|31365.4|31309.1|18
1643851210000|2022-02-03 01:20:10|31366.9|31310|31367.8|31309.9|31369.3|31313.5|31366.8|31309.3|17
1643851220000|2022-02-03 01:20:20|31369.2|31311.5|31370.1|31312.8|31372.6|31313.9|31368.7|31308.6|20
1643851230000|2022-02-03 01:20:30|31364|31314|31372.2|31313.4|31374.3|31317.2|31362.1|31309.8|16
1643851240000|2022-02-03 01:20:40|31368.7|31314.1|31365.5|31313|31374.1|31315.3|31363.6|31310.3|26
1643851250000|2022-02-03 01:20:50|31366.3|31312.9|31370.4|31314.3|31374.1|31314.3|31363.3|31308.6|27
1643851260000|2022-02-03 01:21:00|31370.1|31313.1|31367.9|31314.4|31373.3|31315.8|31367.9|31308.7|15
1643851270000|2022-02-03 01:21:10|31370.4|31314.3|31367.9|31311.6|31371.3|31316.9|31367.1|31309|16
1643851280000|2022-02-03 01:21:20|31367.2|31311.3|31364.9|31310.2|31369.5|31312.2|31364.3|31308.2|19
1643851290000|2022-02-03 01:21:30|31365.1|31310.1|31367.5|31311.5|31367.5|31312.7|31361.9|31306.3|10
1643851300000|2022-02-03 01:21:40|31366.8|31311.6|31365.8|31311.2|31373.7|31312.4|31364.2|31310.1|23
1643851310000|2022-02-03 01:21:50|31365.7|31311.1|31371.5|31305.1|31379.3|31317|31362.2|31298.5|18
1643851320000|2022-02-03 01:22:00|31376.5|31308.7|31366.6|31310.3|31376.5|31313.6|31363.9|31304.6|22
1643851330000|2022-02-03 01:22:10|31366.8|31308.9|31369|31307.6|31369|31313.9|31362.7|31307.6|16
1643851340000|2022-02-03 01:22:20|31368.2|31309.4|31365.2|31309.1|31372|31309.9|31365.2|31308.2|15
1643851350000|2022-02-03 01:22:30|31364.5|31309|31366.8|31309.1|31370.7|31312.3|31364.4|31307.7|22
1643851360000|2022-02-03 01:22:40|31366.4|31308.8|31368.5|31306.5|31370|31314|31363.1|31306.5|14
1643851370000|2022-02-03 01:22:50|31365.6|31312.6|31370.2|31310.2|31370.3|31313.9|31364.1|31306.5|21
1643851380000|2022-02-03 01:23:00|31370.4|31304.6|31370.9|31302.2|31371|31314.7|31365.4|31293.5|10
1643851390000|2022-02-03 01:23:10|31371|31303.3|31372.7|31315.8|31372.8|31315.8|31363.9|31293.2|15
1643851400000|2022-02-03 01:23:20|31370.6|31313.3|31363.9|31313.1|31370.6|31313.3|31362.2|31308.3|16
1643851410000|2022-02-03 01:23:30|31366|31311.3|31368.6|31309.7|31372.2|31311.3|31366|31308.2|7
1643851420000|2022-02-03 01:23:40|31368.7|31309.8|31364.5|31310.8|31368.8|31310.8|31364.5|31308.2|18
1643851430000|2022-02-03 01:23:50|31366.5|31310.6|31367.8|31311.5|31367.8|31311.7|31366|31309.9|11
1643851440000|2022-02-03 01:24:00|31375|31312.1|31369.3|31306|31375|31312.1|31362.4|31306|16
1643851450000|2022-02-03 01:24:10|31368.9|31309.4|31367|31311.3|31371.3|31311.5|31367|31307.1|10
1643851460000|2022-02-03 01:24:20|31368.2|31309.7|31371.5|31307.9|31372.8|31311|31368.1|31307.9|8
1643851470000|2022-02-03 01:24:30|31370.5|31309.8|31365.7|31310.8|31370.5|31311.5|31365.7|31307.8|16
1643851480000|2022-02-03 01:24:40|31365.3|31306.7|31365.7|31308.6|31366|31310.8|31364|31306.7|11
1643851490000|2022-02-03 01:24:50|31365.4|31309.3|31368.3|31305.3|31368.4|31309.6|31365.4|31305.3|10
1643851500000|2022-02-03 01:25:00|31368.1|31304.2|31369.2|31307.6|31370.4|31308|31368.1|31304.2|14
1643851510000|2022-02-03 01:25:10|31369.1|31307.5|31365.4|31311.1|31371|31313.9|31363|31307.4|27
1643851520000|2022-02-03 01:25:20|31364.7|31311|31367.2|31310.6|31367.2|31311.1|31364.5|31309|19
1643851530000|2022-02-03 01:25:30|31366.8|31310.1|31369|31301.1|31370.2|31313.7|31365.7|31300.6|21
1643851540000|2022-02-03 01:25:40|31368.6|31307.3|31369.5|31310.6|31369.6|31314.3|31363.4|31291.9|19
1643851550000|2022-02-03 01:25:50|31368.5|31309.5|31370.2|31305.3|31370.8|31312|31368.4|31303.8|13
1643851560000|2022-02-03 01:26:00|31369.6|31306.7|31365.4|31310.2|31370.2|31310.3|31364.3|31304.6|19
1643851570000|2022-02-03 01:26:10|31364.9|31310.5|31364.5|31311.2|31367.5|31311.3|31364.2|31308.6|21
1643851580000|2022-02-03 01:26:20|31365|31311.6|31369.3|31310.3|31369.3|31311.6|31364.6|31308.6|12
1643851590000|2022-02-03 01:26:30|31369.6|31309.6|31369.5|31306.8|31370.1|31312|31369.2|31303.5|14
1643851600000|2022-02-03 01:26:40|31369.6|31308.1|31368.5|31312.6|31372.1|31313.6|31368|31306.3|20
1643851610000|2022-02-03 01:26:50|31368.4|31310|31369.2|31306.6|31374.2|31310|31368.3|31301.1|20
1643851620000|2022-02-03 01:27:00|31369.5|31305.2|31369.5|31306.1|31369.5|31306.6|31368.9|31302.9|10
1643851630000|2022-02-03 01:27:10|31369.4|31308.2|31363.8|31308.7|31369.5|31311.4|31363|31305.2|10
1643851640000|2022-02-03 01:27:20|31364|31307.6|31368.6|31304.2|31368.7|31309.6|31360.8|31302|13
1643851650000|2022-02-03 01:27:30|31368.5|31303.9|31369.1|31298.5|31369.1|31314.6|31359.6|31298.5|13
1643851660000|2022-02-03 01:27:40|31369.2|31301.7|31370.5|31304.7|31370.5|31311.7|31368.4|31301.7|7
1643851670000|2022-02-03 01:27:50|31370.3|31304.9|31365.5|31312.1|31370.5|31313.8|31360.6|31303.3|10
1643851680000|2022-02-03 01:28:00|31364.9|31310.9|31371.4|31313.4|31371.6|31313.4|31362.8|31305.6|19
1643851690000|2022-02-03 01:28:10|31371.3|31314|31369.4|31317.5|31371.3|31317.5|31368.6|31313.3|13
1643851700000|2022-02-03 01:28:20|31369.6|31318.5|31370.6|31320.6|31381.5|31320.6|31365|31307.5|13
1643851710000|2022-02-03 01:28:30|31370.3|31313.5|31367|31314|31373.7|31314.3|31365.4|31303.6|19
1643851720000|2022-02-03 01:28:40|31369.1|31312.3|31364.7|31312.3|31371.1|31313|31362|31292.7|16
1643851730000|2022-02-03 01:28:50|31365.6|31312|31367.8|31310.4|31368.2|31312|31364.8|31304.8|11
1643851740000|2022-02-03 01:29:00|31367.7|31308.4|31365.5|31310.2|31367.7|31312.1|31365.4|31308.4|13
1643851750000|2022-02-03 01:29:10|31366.5|31310.5|31367|31307.5|31368.3|31310.7|31365.9|31305.5|14
1643851760000|2022-02-03 01:29:20|31367.4|31307.9|31368.5|31303.2|31368.5|31311.9|31365.2|31303.2|14
1643851770000|2022-02-03 01:29:30|31367.5|31308.9|31370|31305.9|31370|31312.6|31366.8|31305.9|19
1643851780000|2022-02-03 01:29:40|31370.2|31305.4|31367.2|31310.3|31370.2|31313.5|31362.7|31305.4|17
1643851790000|2022-02-03 01:29:50|31367.1|31311.2|31367.2|31308.3|31367.9|31311.2|31365.8|31306.2|13
1643851800000|2022-02-03 01:30:00|31367.7|31310.4|31364.9|31309|31369.3|31311.1|31364.9|31307.6|11
1643851810000|2022-02-03 01:30:10|31369.5|31313.4|31368.5|31311.1|31369.5|31313.9|31368.3|31302.2|17
1643851820000|2022-02-03 01:30:20|31368.3|31311.3|31367.6|31308.4|31369.1|31313.9|31362.6|31291.5|25
1643851830000|2022-02-03 01:30:30|31367.9|31310.8|31369.1|31304.2|31369.1|31310.8|31367.6|31304.2|9
1643851840000|2022-02-03 01:30:40|31368.9|31308.1|31364.9|31307.2|31368.9|31312.1|31360.8|31304.9|15
1643851850000|2022-02-03 01:30:50|31364.6|31306.6|31366.4|31308.4|31367|31310.6|31364.6|31306.6|11
1643851860000|2022-02-03 01:31:00|31362.2|31309.7|31364.1|31310.2|31364.1|31314|31356.2|31304.1|10
1643851870000|2022-02-03 01:31:10|31364.9|31311.4|31370.9|31307|31371|31312.4|31364.8|31306.6|14
1643851880000|2022-02-03 01:31:20|31369.2|31307.2|31363.9|31306.5|31371.2|31309.5|31362.1|31305.4|13
1643851890000|2022-02-03 01:31:30|31364.4|31305.1|31364.3|31307.8|31364.8|31308.1|31364.1|31303.7|14
1643851900000|2022-02-03 01:31:40|31364.2|31304.9|31365.3|31305.8|31365.3|31307.7|31363.7|31303.7|12
1643851910000|2022-02-03 01:31:50|31365.6|31308.3|31361.2|31307|31365.8|31308.3|31361.2|31304.2|12
1643851920000|2022-02-03 01:32:00|31366.5|31289.2|31357.4|31307|31378.2|31310.5|31357.4|31289.2|23
1643851930000|2022-02-03 01:32:10|31357.7|31307.1|31361|31306.3|31368.7|31307.1|31356.8|31299.5|19
1643851940000|2022-02-03 01:32:20|31359.6|31305.7|31355.4|31305.4|31363.5|31306.7|31355.4|31300.5|25
1643851950000|2022-02-03 01:32:30|31352.5|31302.5|31356.7|31301.7|31361.1|31304.8|31352.5|31298|24
1643851960000|2022-02-03 01:32:40|31356|31300.6|31354.2|31301.5|31356.6|31302.7|31354.2|31299.3|13
1643851970000|2022-02-03 01:32:50|31354.8|31301.8|31367.3|31307.1|31372.9|31307.1|31354.8|31301.8|15
1643851980000|2022-02-03 01:33:00|31368.2|31298.6|31357.1|31303.1|31368.2|31305.8|31357.1|31295.7|14
1643851990000|2022-02-03 01:33:10|31366.2|31303.6|31356.4|31300.7|31366.2|31305.5|31356.4|31297.1|21
1643852000000|2022-02-03 01:33:20|31361.4|31304.8|31358.9|31302.7|31366.3|31305.7|31356|31299.5|28
1643852010000|2022-02-03 01:33:30|31358.6|31303.1|31358.1|31302|31360|31303.6|31357.7|31301.6|11
1643852020000|2022-02-03 01:33:40|31358.3|31300.2|31357.3|31304.3|31359.6|31306.1|31357.3|31300.2|13
1643852030000|2022-02-03 01:33:50|31358.3|31285.8|31361.8|31311.2|31364.1|31314.1|31358.3|31285.8|9
1643852040000|2022-02-03 01:34:00|31361.2|31305.2|31361.6|31297.3|31363.2|31309|31356.5|31289|20
1643852050000|2022-02-03 01:34:10|31362|31304.2|31365.1|31300.7|31365.1|31304.9|31361.8|31298.3|10
1643852060000|2022-02-03 01:34:20|31357.6|31303.1|31360.6|31307|31360.6|31307|31357.6|31303.1|6
1643852070000|2022-02-03 01:34:30|31360.2|31303.4|31356.5|31300.2|31360.6|31304.4|31356.5|31297.4|15
1643852080000|2022-02-03 01:34:40|31357.5|31303.4|31362.4|31298.3|31362.4|31303.4|31356.9|31298.3|11
1643852090000|2022-02-03 01:34:50|31353.5|31297|31357.8|31305.4|31357.8|31305.4|31352.7|31297|7
1643852100000|2022-02-03 01:35:00|31357.9|31305.7|31361.3|31300|31361.5|31305.7|31356.9|31296.7|17
1643852110000|2022-02-03 01:35:10|31361.5|31297.9|31362.5|31298.8|31364.7|31303.2|31361.4|31296|13
1643852120000|2022-02-03 01:35:20|31362.9|31297.1|31357.6|31302.3|31362.9|31305.6|31355.9|31297.1|19
1643852130000|2022-02-03 01:35:30|31358.6|31302.2|31359.6|31303|31360.2|31304.3|31358.6|31301.6|7
1643852140000|2022-02-03 01:35:40|31358.6|31302.1|31362.8|31305.1|31362.8|31305.1|31357.9|31295.9|8
1643852150000|2022-02-03 01:35:50|31363.4|31293.1|31363|31304.5|31363.4|31305.8|31362.2|31293.1|13
1643852160000|2022-02-03 01:36:00|31354.3|31303.4|31364.1|31301.5|31364.1|31312.1|31354.3|31298|20
1643852170000|2022-02-03 01:36:10|31364|31302.3|31363.6|31302.8|31364.1|31302.8|31363.1|31297.2|8
1643852180000|2022-02-03 01:36:20|31356|31300.7|31360.8|31304.4|31365|31306.8|31356|31300.7|20
1643852190000|2022-02-03 01:36:30|31362.2|31303.6|31362.3|31303.5|31362.7|31304.1|31361.6|31302.6|15
1643852200000|2022-02-03 01:36:40|31362.5|31304.4|31357.1|31303.9|31362.7|31306.3|31357.1|31300.6|11
1643852210000|2022-02-03 01:36:50|31358.1|31304.3|31364.8|31302.4|31364.8|31307.7|31357.8|31302.4|17
1643852220000|2022-02-03 01:37:00|31364.3|31305.3|31361|31303.6|31367.3|31308.4|31360.9|31300.3|13
1643852230000|2022-02-03 01:37:10|31360.8|31307.5|31365.4|31312.2|31366.5|31312.2|31360.8|31306.7|14
1643852240000|2022-02-03 01:37:20|31370.3|31311.4|31359.1|31306.2|31370.3|31311.4|31359.1|31305.9|19
1643852250000|2022-02-03 01:37:30|31358.7|31305.8|31363.2|31287.8|31365.3|31315.3|31357.8|31285.4|11
1643852260000|2022-02-03 01:37:40|31363.6|31308.8|31358.6|31307.1|31363.6|31309.9|31354.2|31300.1|28
1643852270000|2022-02-03 01:37:50|31349.7|31299.7|31360.5|31302.8|31362.2|31307.6|31349.7|31295.9|27
1643852280000|2022-02-03 01:38:00|31359.2|31301.6|31357.1|31303|31362.1|31311.2|31357.1|31298.2|14
1643852290000|2022-02-03 01:38:10|31357.6|31304.1|31359.8|31304.3|31359.8|31305.1|31357.6|31301.1|13
1643852300000|2022-02-03 01:38:20|31359.2|31302.2|31361.2|31304.2|31361.2|31306.1|31359|31302.2|11
1643852310000|2022-02-03 01:38:30|31361.4|31303|31364.6|31309|31364.6|31310.4|31350.9|31285.4|21
1643852320000|2022-02-03 01:38:40|31364.4|31306.3|31364.1|31303.1|31364.4|31308.8|31363.4|31299.8|12
1643852330000|2022-02-03 01:38:50|31364.2|31302.8|31365.1|31305.6|31367|31305.6|31364.2|31298.8|12
1643852340000|2022-02-03 01:39:00|31365.2|31302.4|31358.1|31303.7|31365.2|31307.4|31357.9|31301.5|13
1643852350000|2022-02-03 01:39:10|31357.9|31305.3|31358.4|31303.6|31359.9|31306.4|31357.9|31303.5|15
1643852360000|2022-02-03 01:39:20|31359.1|31305.5|31363.2|31297.6|31363.4|31305.5|31358.7|31297.6|10
1643852370000|2022-02-03 01:39:30|31360.7|31304.1|31363.8|31302|31365.3|31312.1|31360.2|31299.3|14
1643852380000|2022-02-03 01:39:40|31356.6|31301.8|31366.7|31297|31366.7|31308.7|31356.6|31295.4|14
1643852390000|2022-02-03 01:39:50|31364.5|31306|31363.8|31303.7|31365|31306|31363.8|31299.4|10
1643852400000|2022-02-03 01:40:00|31364.1|31300.8|31362.5|31302.7|31364.4|31305.6|31362.4|31300.8|11
1643852410000|2022-02-03 01:40:10|31363.1|31304.7|31355.6|31302.6|31370|31307.9|31355.6|31302.3|19
1643852420000|2022-02-03 01:40:20|31358.6|31308.6|31365.3|31303.4|31366|31310|31358.5|31299.7|28
1643852430000|2022-02-03 01:40:30|31365.5|31300.9|31364.3|31306.4|31365.6|31309.2|31364.3|31300.9|11
1643852440000|2022-02-03 01:40:40|31364.5|31309.2|31361.5|31301|31365.2|31309.2|31357.6|31295.6|21
1643852450000|2022-02-03 01:40:50|31355.6|31302.8|31362.2|31301.4|31366.5|31304.4|31355.6|31297.9|12
1643852460000|2022-02-03 01:41:00|31362.3|31300.1|31352.6|31273.8|31362.3|31304.1|31340|31267.2|28
1643852470000|2022-02-03 01:41:10|31351.8|31276.5|31352.4|31277|31357.2|31279.3|31347.2|31263.8|18
1643852480000|2022-02-03 01:41:20|31353.6|31277.1|31356.8|31269.3|31356.8|31277.1|31350.2|31266.5|18
1643852490000|2022-02-03 01:41:30|31354.8|31273.2|31344.4|31285.5|31354.8|31286.5|31343.6|31266.2|19
1643852500000|2022-02-03 01:41:40|31344.6|31287.3|31347.4|31282.2|31347.4|31287.4|31339.2|31282.2|18
1643852510000|2022-02-03 01:41:50|31345.6|31284.8|31348.7|31282.7|31348.8|31284.9|31345|31282.7|17
1643852520000|2022-02-03 01:42:00|31348.5|31283.9|31344.3|31283.7|31348.5|31285.9|31338.2|31266.4|16
1643852530000|2022-02-03 01:42:10|31344.2|31283.3|31341.2|31278.5|31346.4|31284.8|31336.8|31277.2|19
1643852540000|2022-02-03 01:42:20|31341.7|31283.9|31340.6|31281.7|31346|31286.4|31337.8|31272.1|17
1643852550000|2022-02-03 01:42:30|31339.4|31276.4|31336.6|31282.1|31341.2|31284.4|31336.2|31275.9|20
1643852560000|2022-02-03 01:42:40|31336.1|31281.3|31337.6|31284.9|31337.7|31285.9|31336.1|31281.3|9
1643852570000|2022-02-03 01:42:50|31337.7|31288.1|31352.4|31284.9|31355.9|31291.1|31337.7|31283.9|20
1643852580000|2022-02-03 01:43:00|31348.4|31285.5|31353.5|31292.8|31357.2|31293|31343.5|31284.9|16
1643852590000|2022-02-03 01:43:10|31353.4|31290.5|31354.1|31293.3|31360.3|31293.3|31353.4|31286.1|11
1643852600000|2022-02-03 01:43:20|31357.8|31289.1|31360.3|31286.1|31364.2|31289.1|31357.7|31281.6|8
1643852610000|2022-02-03 01:43:30|31347|31288.6|31339.3|31285.1|31357|31292.7|31339.3|31281.2|13
1643852620000|2022-02-03 01:43:40|31342.2|31288.8|31347.7|31287.1|31347.9|31291.5|31341.9|31280.4|13
1643852630000|2022-02-03 01:43:50|31348.1|31290|31341|31283.6|31349.6|31290|31341|31280.8|14
1643852640000|2022-02-03 01:44:00|31341.7|31284.6|31350.4|31289.5|31352.5|31290.7|31341.7|31282.7|16
1643852650000|2022-02-03 01:44:10|31350.3|31290.9|31349.6|31291.6|31351.7|31291.9|31344.2|31286.7|10
1643852660000|2022-02-03 01:44:20|31349.8|31292.3|31353.6|31291.1|31363.3|31292.3|31348.9|31285.2|9
1643852670000|2022-02-03 01:44:30|31351.9|31290.9|31355.7|31286.2|31355.7|31294.1|31341.6|31286.2|10
1643852680000|2022-02-03 01:44:40|31351.2|31291|31354.4|31287.2|31358.6|31292.5|31351.2|31287.2|10
1643852690000|2022-02-03 01:44:50|31353.5|31287.6|31343.3|31289.8|31357|31289.9|31341.5|31285.2|17
1643852700000|2022-02-03 01:45:00|31342.5|31285.7|31342.7|31288.1|31344.8|31288.4|31342.2|31284.5|16
1643852710000|2022-02-03 01:45:10|31343|31285.7|31345.4|31288.2|31345.4|31288.2|31343|31284.8|12
1643852720000|2022-02-03 01:45:20|31346.7|31288.9|31345|31284.9|31347.7|31288.9|31344|31283.6|15
1643852730000|2022-02-03 01:45:30|31346.8|31285.9|31347.6|31289.9|31347.6|31289.9|31344|31285|14
1643852740000|2022-02-03 01:45:40|31347|31292.2|31344.2|31285.6|31363.8|31297.3|31343.8|31280|18
1643852750000|2022-02-03 01:45:50|31344.9|31287.8|31344.3|31286.2|31345.8|31288.9|31341.7|31283.4|14
1643852760000|2022-02-03 01:46:00|31352.3|31286.5|31351|31287.7|31355.1|31289|31346.7|31284.6|20
1643852770000|2022-02-03 01:46:10|31350.9|31287.9|31350.9|31286.5|31355.6|31289.6|31347.5|31284.8|17
1643852780000|2022-02-03 01:46:20|31350.7|31287.3|31352.6|31287.2|31352.6|31288.8|31348.7|31286|17
1643852790000|2022-02-03 01:46:30|31350.6|31287.1|31349.4|31280.7|31350.6|31290.6|31336.1|31280.7|11
1643852800000|2022-02-03 01:46:40|31349.6|31280.3|31349.6|31288|31351.1|31291.4|31342.9|31280.3|19
1643852810000|2022-02-03 01:46:50|31349.8|31287.1|31348.4|31286.6|31349.8|31291.1|31343|31284.2|16
1643852820000|2022-02-03 01:47:00|31347.7|31287.2|31346.5|31281.3|31347.7|31287.2|31344.4|31281.3|12
1643852830000|2022-02-03 01:47:10|31340.8|31283.7|31347.4|31285.3|31347.4|31290.2|31340.8|31281.4|18
1643852840000|2022-02-03 01:47:20|31347.3|31289.3|31347.2|31289|31348.1|31289.6|31347.2|31283.4|9
1643852850000|2022-02-03 01:47:30|31347.1|31286.9|31341.8|31284.9|31352.2|31291.7|31341.7|31273|24
1643852860000|2022-02-03 01:47:40|31342.3|31286.1|31340.8|31286.6|31345.9|31288.4|31339.6|31282.5|17
1643852870000|2022-02-03 01:47:50|31342|31287.1|31342.9|31286.8|31343.1|31288.6|31340.8|31285.9|11
1643852880000|2022-02-03 01:48:00|31352.3|31283.5|31347.3|31289.7|31354.3|31289.7|31344.4|31283.5|9
1643852890000|2022-02-03 01:48:10|31347.1|31283.6|31352.5|31286.8|31354.7|31286.8|31347.1|31283.6|9
1643852900000|2022-02-03 01:48:20|31351.5|31287.8|31352.2|31282.3|31356.1|31290.2|31343.6|31275.4|23
1643852910000|2022-02-03 01:48:30|31341.1|31288.2|31349.7|31288.8|31352.4|31289.5|31341.1|31285.1|18
1643852920000|2022-02-03 01:48:40|31349.6|31290.6|31351.2|31289.5|31351.6|31291.9|31348.6|31289.5|8
1643852930000|2022-02-03 01:48:50|31352.1|31288.1|31347.8|31291.6|31352.1|31291.9|31345.5|31288.1|14
1643852940000|2022-02-03 01:49:00|31347.7|31290.9|31359.6|31286.9|31365.5|31300.1|31347.7|31283.8|12
1643852950000|2022-02-03 01:49:10|31356.9|31290.5|31344.2|31286.1|31356.9|31291.7|31342.9|31272.1|13
1643852960000|2022-02-03 01:49:20|31344.4|31289.6|31348.2|31284.2|31350.2|31297.1|31344.4|31279.5|20
1643852970000|2022-02-03 01:49:30|31348.4|31283.1|31341.3|31284.3|31348.5|31289.9|31340.5|31280.3|19
1643852980000|2022-02-03 01:49:40|31341|31286.2|31342.4|31287.2|31343.8|31287.3|31341|31285.2|9
1643852990000|2022-02-03 01:49:50|31342.2|31286.5|31339.9|31285.4|31342.9|31289.9|31338.3|31284|13
1643853000000|2022-02-03 01:50:00|31341.2|31281.9|31344.3|31284.6|31345|31286.2|31341.2|31280.4|20
1643853010000|2022-02-03 01:50:10|31345|31284|31348.2|31282.2|31348.2|31285.7|31344.3|31281.1|19
1643853020000|2022-02-03 01:50:20|31348|31280.8|31341|31286.3|31348|31287.8|31338.3|31280.5|10
1643853030000|2022-02-03 01:50:30|31342.3|31289|31352.1|31297|31372.8|31297|31342.3|31273.1|10
1643853040000|2022-02-03 01:50:40|31352.4|31297.7|31354.1|31293.5|31362|31297.7|31352.4|31288.1|16
1643853050000|2022-02-03 01:50:50|31357.3|31291.3|31355.4|31295.1|31358.6|31295.1|31354.8|31291.3|11
1643853060000|2022-02-03 01:51:00|31354.9|31294.4|31345.9|31295.4|31354.9|31295.4|31345.3|31290.9|15
1643853070000|2022-02-03 01:51:10|31347|31296.6|31348.8|31290.9|31348.9|31296.6|31347|31286.4|21
1643853080000|2022-02-03 01:51:20|31349.1|31292|31344.6|31289.7|31349.1|31293.2|31341.1|31289.7|14
1643853090000|2022-02-03 01:51:30|31345.7|31292.7|31346.8|31293.3|31350|31297|31345.7|31286.5|14
1643853100000|2022-02-03 01:51:40|31346.3|31293.4|31345.7|31291.9|31347|31294.5|31345.3|31291.9|16
1643853110000|2022-02-03 01:51:50|31346.1|31293.8|31346.3|31292.2|31346.9|31295.1|31345.9|31290.9|8
1643853120000|2022-02-03 01:52:00|31346.2|31293.3|31344.2|31292.7|31348.6|31293.3|31342.3|31288.2|14
1643853130000|2022-02-03 01:52:10|31343.1|31289.5|31347.5|31290|31352.9|31295.5|31343.1|31286.1|14
1643853140000|2022-02-03 01:52:20|31347.8|31291.1|31350.1|31288.8|31350.2|31293.8|31346.9|31288.5|18
1643853150000|2022-02-03 01:52:30|31349.8|31288.5|31344.6|31292.4|31349.9|31294.4|31342.7|31288.5|12
1643853160000|2022-02-03 01:52:40|31346.4|31291.3|31346.3|31291.7|31346.5|31295|31345.2|31289.9|12
1643853170000|2022-02-03 01:52:50|31342.4|31293.4|31340.9|31290.9|31342.6|31295.5|31340.9|31290.7|9
1643853180000|2022-02-03 01:53:00|31341|31291|31350.2|31288.2|31350.5|31296.2|31341|31284.1|5
1643853190000|2022-02-03 01:53:10|31350.3|31287.6|31349.6|31285.4|31350.3|31292.4|31349.6|31285|10
1643853200000|2022-02-03 01:53:20|31354|31282.1|31342.9|31292.9|31354|31293|31342.9|31282.1|9
1643853210000|2022-02-03 01:53:30|31342.2|31291.6|31345.8|31293.3|31345.8|31294.1|31342.2|31288.5|11
1643853220000|2022-02-03 01:53:40|31345.1|31292|31342.7|31292.7|31345.7|31294.4|31342.7|31291.3|10
1643853230000|2022-02-03 01:53:50|31343.1|31293.1|31355.7|31287.7|31355.7|31299.2|31343.1|31286.4|15
1643853240000|2022-02-03 01:54:00|31347.3|31282.9|31340.8|31290.8|31347.6|31291|31340.8|31282.9|10
1643853250000|2022-02-03 01:54:10|31344.1|31287.5|31352.9|31288.4|31353.4|31291.3|31342.4|31285.9|11
1643853260000|2022-02-03 01:54:20|31351.6|31287.8|31342.5|31292.5|31352.8|31292.5|31342.5|31286.1|12
1643853270000|2022-02-03 01:54:30|31340.8|31290.1|31344|31294|31344|31294|31340.8|31288.6|11
1643853280000|2022-02-03 01:54:40|31343.8|31293.8|31343|31293|31350.7|31293.8|31342.5|31287.9|10
1643853290000|2022-02-03 01:54:50|31341.8|31291.8|31342.1|31292.1|31344.6|31294.6|31341.8|31291.6|11
1643853300000|2022-02-03 01:55:00|31342.9|31292.9|31348.8|31286.3|31358.4|31296.5|31342.9|31286.3|16
1643853310000|2022-02-03 01:55:10|31354.2|31288.5|31350.5|31288.8|31354.2|31289.3|31350.5|31282.6|9
1643853320000|2022-02-03 01:55:20|31351.1|31286.5|31343.3|31290.9|31351.6|31293.4|31342.4|31285.8|15
1643853330000|2022-02-03 01:55:30|31343.2|31291.6|31346.4|31293.7|31352.2|31296|31342.8|31291.6|15
1643853340000|2022-02-03 01:55:40|31346.3|31294.2|31348.2|31296.8|31348.2|31296.8|31346.3|31292.8|11
1643853350000|2022-02-03 01:55:50|31348.4|31295.4|31341.4|31291.4|31348.4|31296.9|31341.4|31289.5|13
1643853360000|2022-02-03 01:56:00|31343.3|31293.3|31352.9|31286.7|31352.9|31293.7|31342.4|31286.7|9
1643853370000|2022-02-03 01:56:10|31349.6|31297.2|31346.1|31296.1|31349.6|31297.2|31344.2|31292.4|12
1643853380000|2022-02-03 01:56:20|31347.9|31291|31345|31291.2|31348|31296.8|31344.6|31291|20
1643853390000|2022-02-03 01:56:30|31343|31293|31342.9|31288.3|31345.1|31295.1|31342.4|31288.3|11
1643853400000|2022-02-03 01:56:40|31342.1|31289|31344.1|31294.1|31344.1|31294.1|31342.1|31288.4|7
1643853410000|2022-02-03 01:56:50|31343.7|31293.7|31348.6|31292.8|31348.6|31295.5|31337.4|31284.5|15
1643853420000|2022-02-03 01:57:00|31353.5|31283.8|31351.6|31285.2|31353.5|31290.9|31350.9|31283.2|11
1643853430000|2022-02-03 01:57:10|31350.5|31288.7|31342.9|31292.4|31350.5|31293.4|31341.1|31288.1|12
1643853440000|2022-02-03 01:57:20|31342.2|31292.2|31343.2|31293.2|31344.7|31293.5|31342|31289.6|8
1643853450000|2022-02-03 01:57:30|31342.8|31292.8|31348.2|31288.6|31348.6|31296.3|31342.8|31286.2|14
1643853460000|2022-02-03 01:57:40|31348.5|31286.2|31348.2|31288.6|31348.5|31295.5|31348.2|31286.2|9
1643853470000|2022-02-03 01:57:50|31351.8|31288|31338.8|31284.8|31352.4|31292.7|31338.8|31284.8|7
1643853480000|2022-02-03 01:58:00|31344|31282.4|31344.5|31294.5|31344.6|31294.6|31341.7|31282.4|8
1643853490000|2022-02-03 01:58:10|31351.7|31291.6|31350.4|31290.1|31352.5|31294.3|31349.7|31290.1|7
1643853500000|2022-02-03 01:58:20|31350.5|31292|31354|31288.8|31357.2|31292|31349.2|31284.5|7
1643853510000|2022-02-03 01:58:30|31355.9|31288.7|31350.1|31294.5|31357.3|31295.1|31345.1|31286.1|12
1643853520000|2022-02-03 01:58:40|31349.1|31298.4|31352.5|31295.2|31357.3|31298.4|31348.1|31282.3|10
1643853530000|2022-02-03 01:58:50|31359.2|31290|31343|31290.5|31359.2|31294.2|31342.5|31282.2|9
1643853540000|2022-02-03 01:59:00|31342.1|31287|31344|31293|31348.5|31294.5|31342.1|31286.5|25
1643853550000|2022-02-03 01:59:10|31343.9|31293.8|31344.1|31293|31344.2|31293.9|31343.6|31291.3|18
1643853560000|2022-02-03 01:59:20|31344.2|31292.9|31342.1|31289.5|31344.2|31293|31342.1|31288.8|11
1643853570000|2022-02-03 01:59:30|31341.5|31289.2|31342.2|31292.2|31343.1|31292.5|31339.1|31285.4|19
1643853580000|2022-02-03 01:59:40|31344|31291.3|31344.5|31289.1|31345.5|31295.5|31344|31286.1|15
1643853590000|2022-02-03 01:59:50|31344.3|31291.3|31340.5|31290.5|31344.8|31292.4|31340.5|31286.9|15
1643853600000|2022-02-03 02:00:00|31342.9|31291.7|31345.2|31289.7|31345.4|31294|31342.9|31285.8|22
1643853610000|2022-02-03 02:00:10|31345.5|31288.9|31346|31292|31346.6|31292.2|31345.4|31286.3|17
1643853620000|2022-02-03 02:00:20|31346.5|31291.4|31342.3|31292.3|31346.8|31293.4|31342.3|31287.6|8
1643853630000|2022-02-03 02:00:30|31338.1|31288.1|31342.2|31286.2|31347.4|31293.9|31338.1|31284.3|27
1643853640000|2022-02-03 02:00:40|31344.9|31288.9|31345.4|31290.6|31345.4|31291.2|31344.6|31286.3|18
1643853650000|2022-02-03 02:00:50|31345.2|31288.1|31343|31293|31347.3|31293|31341.3|31287.3|15
1643853660000|2022-02-03 02:01:00|31343.1|31293.1|31343.9|31290.4|31345.1|31293.5|31343.1|31283.2|6
1643853670000|2022-02-03 02:01:10|31344.7|31287.9|31345.3|31293.2|31345.3|31293.2|31344.6|31287.9|12
1643853680000|2022-02-03 02:01:20|31345.5|31287.5|31343.5|31292.1|31345.6|31292.4|31338.7|31281.4|22
1643853690000|2022-02-03 02:01:30|31344|31291.5|31339.6|31288.4|31344|31293.6|31339.2|31288.4|22
1643853700000|2022-02-03 02:01:40|31340.5|31289|31340.9|31290.2|31341.1|31290.7|31339.7|31287.8|17
1643853710000|2022-02-03 02:01:50|31344|31289.7|31340.9|31290.4|31344.3|31291.1|31339.4|31286.6|16
1643853720000|2022-02-03 02:02:00|31351.5|31286.4|31346.2|31288.7|31351.5|31290.3|31345.6|31284.2|17
1643853730000|2022-02-03 02:02:10|31346|31290.3|31344|31289.7|31346.1|31291.1|31342.4|31288.5|7
1643853740000|2022-02-03 02:02:20|31340.8|31290.8|31340.2|31289.1|31341|31291|31338.6|31284.8|11
1643853750000|2022-02-03 02:02:30|31345|31289.7|31343.8|31286.5|31345|31289.7|31343.1|31276.9|14
1643853760000|2022-02-03 02:02:40|31344.1|31285.2|31346.2|31286.8|31347.6|31287.8|31344.1|31284.6|7
1643853770000|2022-02-03 02:02:50|31346|31287.1|31341.7|31287.4|31346.2|31291.3|31340.2|31286.8|18
1643853780000|2022-02-03 02:03:00|31353.2|31284.4|31340.9|31288.5|31353.2|31288.5|31340.8|31283.5|16
1643853790000|2022-02-03 02:03:10|31340.4|31287.5|31341.2|31291.2|31341.3|31291.3|31339.8|31287.5|8
1643853800000|2022-02-03 02:03:20|31340.1|31289.1|31339.5|31287.8|31345.7|31293.4|31338.6|31287.1|13
1643853810000|2022-02-03 02:03:30|31344.3|31285.1|31339.6|31284.9|31344.3|31288.9|31336.7|31282.9|16
1643853820000|2022-02-03 02:03:40|31344.2|31285.6|31341.9|31291.9|31344.5|31292.8|31338.1|31285|22
1643853830000|2022-02-03 02:03:50|31341.2|31291.2|31343.2|31293.2|31343.2|31293.2|31341.2|31287.9|7
1643853840000|2022-02-03 02:04:00|31342.7|31284.5|31343|31288.4|31343.2|31290.3|31342.7|31283.6|15
1643853850000|2022-02-03 02:04:10|31342.7|31283.8|31343.4|31287.1|31346.6|31296.6|31339.3|31278.9|13
1643853860000|2022-02-03 02:04:20|31341.3|31282.1|31342.8|31290.8|31342.8|31291.1|31341.2|31282.1|12
1643853870000|2022-02-03 02:04:30|31342.3|31286|31341.7|31289.3|31342.8|31289.3|31337.7|31284|16
1643853880000|2022-02-03 02:04:40|31341.6|31289.4|31342.2|31289.4|31342.2|31290.7|31341.5|31283.2|8
1643853890000|2022-02-03 02:04:50|31341.8|31288.8|31341.7|31282.6|31342.2|31290.1|31341.7|31282.6|10
1643853900000|2022-02-03 02:05:00|31351.4|31283.1|31339.5|31287.7|31351.4|31291|31337.6|31283.1|18
1643853910000|2022-02-03 02:05:10|31340.2|31290.2|31342.2|31284.9|31342.2|31290.2|31339.3|31283.4|12
1643853920000|2022-02-03 02:05:20|31341.9|31283.7|31344.2|31285.9|31344.2|31290.3|31341.1|31283.7|12
1643853930000|2022-02-03 02:05:30|31342.2|31292|31338.5|31288.5|31344.4|31292.1|31337.6|31283.5|16
1643853940000|2022-02-03 02:05:40|31339.1|31289.1|31345.5|31286.5|31345.9|31289.7|31337.4|31285.1|16
1643853950000|2022-02-03 02:05:50|31338.5|31288.5|31352.5|31276.6|31352.5|31289.2|31337.2|31276.6|8
1643853960000|2022-02-03 02:06:00|31343.1|31281.6|31347.3|31284.7|31347.3|31288.1|31339.3|31281.6|15
1643853970000|2022-02-03 02:06:10|31339.3|31289.3|31345.7|31287.5|31346.6|31292.6|31339.3|31285.6|15
1643853980000|2022-02-03 02:06:20|31345.4|31289.4|31343.2|31293.2|31348.8|31293.6|31342.6|31284.7|16
1643853990000|2022-02-03 02:06:30|31347.2|31289.5|31346.8|31291.4|31347.2|31292|31344.4|31285.1|10
1643854000000|2022-02-03 02:06:40|31345.7|31285.5|31343.6|31291.8|31345.7|31291.8|31339.9|31285.5|9
1643854010000|2022-02-03 02:06:50|31342.6|31292.3|31339|31282.3|31362|31295|31339|31273.5|15
1643854020000|2022-02-03 02:07:00|31342.4|31292.3|31345.6|31289.3|31349.2|31293.9|31340.5|31285.4|25
1643854030000|2022-02-03 02:07:10|31344.9|31289.5|31348.5|31289.4|31361|31295.4|31344.5|31268.9|16
1643854040000|2022-02-03 02:07:20|31344|31292|31347.4|31288|31350.7|31292.1|31344|31283.3|20
1643854050000|2022-02-03 02:07:30|31346.7|31290|31341.2|31291.2|31349.7|31292.2|31341.2|31285.7|19
1643854060000|2022-02-03 02:07:40|31342.1|31292.1|31340.9|31290.9|31349.4|31292.2|31340.9|31290|18
1643854070000|2022-02-03 02:07:50|31345.1|31295.1|31346.5|31293.1|31353.2|31297.9|31342.9|31281.2|14
1643854080000|2022-02-03 02:08:00|31347.8|31292.1|31340.6|31290.6|31348.1|31292.1|31340.6|31288.3|21
1643854090000|2022-02-03 02:08:10|31335.7|31285.7|31346.3|31287.2|31349|31290.8|31335.7|31282.1|15
1643854100000|2022-02-03 02:08:20|31346.1|31283.8|31348.8|31283.9|31348.8|31290.2|31344.5|31283.8|10
1643854110000|2022-02-03 02:08:30|31345.7|31285.9|31341|31291|31348.3|31291|31341|31284.7|12
1643854120000|2022-02-03 02:08:40|31341.4|31291.4|31344.4|31294.4|31344.9|31294.4|31341.4|31291.4|7
1643854130000|2022-02-03 02:08:50|31344|31294|31345.1|31289.8|31353.1|31294.5|31344|31281.2|7
1643854140000|2022-02-03 02:09:00|31346.6|31287.8|31341.6|31289|31347.7|31291.8|31341.6|31283.9|13
1643854150000|2022-02-03 02:09:10|31343.8|31287.4|31339.4|31288.2|31346.9|31290.3|31339.4|31287.1|10
1643854160000|2022-02-03 02:09:20|31340.7|31290.7|31343.3|31293.3|31343.6|31293.3|31340.7|31288|9
1643854170000|2022-02-03 02:09:30|31343.2|31293.2|31347.2|31284|31347.2|31293.2|31341.3|31284|11
1643854180000|2022-02-03 02:09:40|31344.6|31288|31339.9|31289.9|31347.2|31290.6|31339.9|31284.5|11
1643854190000|2022-02-03 02:09:50|31343.3|31288|31352|31281.9|31352|31288.7|31342.4|31280.5|11
1643854200000|2022-02-03 02:10:00|31353.5|31280.3|31347.6|31285.5|31353.5|31285.5|31346.9|31278.4|8
1643854210000|2022-02-03 02:10:10|31346.5|31286.8|31343.5|31289|31351.4|31290.3|31340|31279.4|7
1643854220000|2022-02-03 02:10:20|31341.2|31289.8|31341|31291|31342.4|31291.1|31339.8|31289.8|4
1643854230000|2022-02-03 02:10:30|31345|31288.8|31350.2|31290.8|31352|31293.9|31345|31288.8|8
1643854240000|2022-02-03 02:10:40|31347.2|31294|31341.2|31291.2|31347.7|31294|31338.7|31281|7
1643854250000|2022-02-03 02:10:50|31345.4|31291.4|31348.3|31280.9|31349|31295.7|31337.3|31278.8|15
1643854260000|2022-02-03 02:11:00|31346.8|31277.4|31348.1|31277.9|31350.5|31283.1|31346.8|31277.4|7
1643854270000|2022-02-03 02:11:10|31343|31293|31339.4|31285.4|31346.7|31293|31337.3|31280.8|16
1643854280000|2022-02-03 02:11:20|31341.2|31284.9|31338.3|31288.2|31341.2|31288.2|31338.3|31284.9|3
1643854290000|2022-02-03 02:11:30|31351.3|31280.3|31342.8|31285|31351.3|31286.9|31342.2|31275.5|17
1643854300000|2022-02-03 02:11:40|31344.7|31287|31344.3|31286.5|31349.2|31290.9|31341.6|31282.9|23
1643854310000|2022-02-03 02:11:50|31342.6|31287.8|31347.5|31287.5|31347.5|31292.6|31342|31285.8|14
1643854320000|2022-02-03 02:12:00|31348.4|31283.1|31342.3|31286.3|31348.4|31290|31336.7|31283|17
1643854330000|2022-02-03 02:12:10|31341.2|31285.7|31342.6|31288.9|31344|31290.5|31340.9|31285.3|11
1643854340000|2022-02-03 02:12:20|31342.2|31288.5|31344.8|31287.7|31345.4|31290.2|31341|31286.7|13
1643854350000|2022-02-03 02:12:30|31343.9|31288.8|31345.7|31286|31345.7|31288.8|31339.1|31280.7|11
1643854360000|2022-02-03 02:12:40|31343.5|31289.8|31344.9|31285.4|31347|31291|31341.4|31280.9|17
1643854370000|2022-02-03 02:12:50|31345|31283.7|31345.7|31283.8|31346.1|31286.2|31344.8|31282.8|8
1643854380000|2022-02-03 02:13:00|31347.4|31281.5|31343|31287.6|31347.4|31289.5|31337.8|31281.5|10
1643854390000|2022-02-03 02:13:10|31341.3|31285.9|31340.1|31288.3|31341.3|31289.2|31338.5|31285.9|7
1643854400000|2022-02-03 02:13:20|31340|31289.2|31345.9|31282.4|31353.5|31289.2|31340|31278|15
1643854410000|2022-02-03 02:13:30|31344.4|31279.6|31348.9|31286.6|31350.7|31286.6|31344.4|31279.6|6
1643854420000|2022-02-03 02:13:40|31350.7|31284.5|31337.6|31284.6|31350.7|31288.8|31334.4|31279.1|8
1643854430000|2022-02-03 02:13:50|31338.6|31288.6|31350.3|31278.1|31352|31291.9|31338.6|31278.1|9
1643854440000|2022-02-03 02:14:00|31352|31276.3|31343.7|31286.6|31352|31288.7|31343.6|31276.3|13
1643854450000|2022-02-03 02:14:10|31343.2|31287.9|31345.1|31285.7|31345.7|31288.7|31337|31283.9|8
1643854460000|2022-02-03 02:14:20|31341.4|31289.8|31344.1|31291.9|31345.5|31291.9|31340|31286.2|6
1643854470000|2022-02-03 02:14:30|31343.5|31291.4|31342.9|31281.1|31344|31292.5|31331.4|31279.9|15
1643854480000|2022-02-03 02:14:40|31341|31278.7|31347.8|31279.8|31350.4|31284.6|31341|31278|7
1643854490000|2022-02-03 02:14:50|31347.4|31279.2|31350.4|31282.1|31350.4|31284.7|31345.2|31279.2|7
1643854500000|2022-02-03 02:15:00|31351.3|31278.5|31349|31275.3|31351.3|31287.9|31337.4|31275.3|8
1643854510000|2022-02-03 02:15:10|31344.5|31286.5|31350.3|31283.5|31352|31287.9|31344.5|31283.1|8
1643854520000|2022-02-03 02:15:20|31352|31281.6|31347.3|31282|31352|31287.9|31346.1|31278.5|7
1643854530000|2022-02-03 02:15:30|31349.1|31284.3|31350.3|31283.5|31352|31290.3|31335.7|31275.9|10
1643854540000|2022-02-03 02:15:40|31350.8|31275.8|31344.6|31286.5|31353.5|31287.9|31344.6|31275.8|9
1643854550000|2022-02-03 02:15:50|31346.1|31286|31348.5|31286.3|31350.2|31287.2|31346.1|31284.2|12
1643854560000|2022-02-03 02:16:00|31349.7|31285.7|31339.4|31284.9|31349.7|31290.7|31337.3|31282.9|19
1643854570000|2022-02-03 02:16:10|31338.8|31288.8|31342.6|31287.2|31345.1|31288.8|31338.8|31283|5
1643854580000|2022-02-03 02:16:20|31346|31285.9|31341.8|31284.7|31346|31289.4|31338.6|31284.7|7
1643854590000|2022-02-03 02:16:30|31341.2|31286.1|31342.3|31286.5|31342.7|31286.5|31341.2|31285.5|3
1643854600000|2022-02-03 02:16:40|31340.3|31289|31340.8|31287|31342.3|31289.8|31338.4|31284.5|17
1643854610000|2022-02-03 02:16:50|31339.5|31286.9|31342.5|31285.3|31342.5|31287.8|31338.6|31285.3|8
1643854620000|2022-02-03 02:17:00|31345.5|31285.7|31338.3|31284.8|31350.5|31287.9|31336.3|31277.8|9
1643854630000|2022-02-03 02:17:10|31336.6|31283.6|31346.7|31287.1|31353.3|31287.1|31336.6|31279.3|9
1643854640000|2022-02-03 02:17:20|31345.4|31287.7|31347.1|31282.2|31350.9|31287.7|31343.8|31277.8|8
1643854650000|2022-02-03 02:17:30|31350.1|31281.9|31336.9|31285.1|31350.1|31287.8|31335.5|31280.1|7
1643854660000|2022-02-03 02:17:40|31343.9|31282.2|31341.1|31286|31343.9|31286.2|31339.9|31282.2|12
1643854670000|2022-02-03 02:17:50|31340|31287.6|31343.2|31290.6|31348.4|31290.6|31338.8|31286.3|8
1643854680000|2022-02-03 02:18:00|31348.4|31277.3|31350.2|31284.2|31353.2|31285.8|31343.5|31275.7|12
1643854690000|2022-02-03 02:18:10|31346.4|31287.1|31339.5|31281.3|31346.4|31287.6|31331.8|31279.2|16
1643854700000|2022-02-03 02:18:20|31339.7|31279.6|31341.6|31282.1|31346.8|31289.3|31338.9|31279.6|14
1643854710000|2022-02-03 02:18:30|31341|31283.9|31344|31281.7|31346.3|31286.7|31341|31281.6|12
1643854720000|2022-02-03 02:18:40|31343.1|31283.3|31337.8|31287.8|31343.1|31287.8|31336.4|31283.3|9
1643854730000|2022-02-03 02:18:50|31338.2|31288.2|31339.9|31288.3|31345.4|31292|31338.2|31283.6|15
1643854740000|2022-02-03 02:19:00|31340.9|31288.6|31344.2|31286.6|31346|31289.7|31339.7|31280|17
1643854750000|2022-02-03 02:19:10|31343.8|31287.1|31339.2|31289.2|31345.4|31289.2|31338.6|31278.9|9
1643854760000|2022-02-03 02:19:20|31339.6|31289.6|31338.4|31288.1|31342.1|31289.8|31338.4|31283.6|13
1643854770000|2022-02-03 02:19:30|31338.5|31287.3|31340.5|31285.8|31341.9|31288.1|31338.2|31284.1|12
1643854780000|2022-02-03 02:19:40|31340.4|31288.1|31336.2|31286.2|31349.3|31288.5|31336.2|31278.6|13
1643854790000|2022-02-03 02:19:50|31337.4|31287.4|31342.6|31285|31356|31293.4|31336.9|31272.2|17
1643854800000|2022-02-03 02:20:00|31343.3|31285.4|31345.7|31280.6|31346.4|31288.5|31343.3|31279.1|9
1643854810000|2022-02-03 02:20:10|31341.9|31279.2|31350.1|31279.8|31350.1|31284.8|31340.8|31279.2|9
1643854820000|2022-02-03 02:20:20|31347|31283.2|31339.8|31289.6|31348.6|31289.6|31337.2|31282.9|12
1643854830000|2022-02-03 02:20:30|31339.4|31286.8|31346.2|31287.9|31346.2|31290.4|31338.3|31285.6|11
1643854840000|2022-02-03 02:20:40|31344.9|31283.4|31341.6|31284.5|31347.3|31288.2|31336.5|31282.6|13
1643854850000|2022-02-03 02:20:50|31340.2|31281.3|31343.3|31287.8|31344.3|31287.8|31340.2|31281.2|7
1643854860000|2022-02-03 02:21:00|31341.6|31287.2|31348.5|31281.7|31353.3|31288.9|31338.4|31276.7|10
1643854870000|2022-02-03 02:21:10|31343.8|31288.6|31343.8|31288.6|31351.7|31288.6|31343.8|31283|4
1643854880000|2022-02-03 02:21:20|31346.6|31284.1|31341.3|31291.3|31348.5|31291.3|31338.4|31284.1|6
1643854890000|2022-02-03 02:21:30|31341.7|31291.6|31348.5|31281.8|31351.6|31291.6|31340.2|31278.2|7
1643854900000|2022-02-03 02:21:40|31349.8|31281.7|31341.8|31291.8|31349.8|31291.9|31338.6|31281.7|10
1643854910000|2022-02-03 02:21:50|31341.3|31291.3|31343.9|31286.9|31343.9|31292|31341.3|31285.7|8
1643854920000|2022-02-03 02:22:00|31347.4|31280.8|31344.6|31284.9|31347.4|31287.4|31337.3|31280.8|10
1643854930000|2022-02-03 02:22:10|31344|31286.4|31342|31292|31344.4|31292|31338.4|31285.4|8
1643854940000|2022-02-03 02:22:20|31341.8|31291.8|31341.3|31291.3|31341.8|31291.8|31340.1|31290.1|5
1643854950000|2022-02-03 02:22:30|31338.8|31285.5|31348.4|31279.5|31348.4|31290.3|31338.8|31279.5|6
1643854960000|2022-02-03 02:22:40|31348.8|31280.2|31340.5|31275.5|31359|31295.8|31340.5|31275|10
1643854970000|2022-02-03 02:22:50|31354.4|31283.4|31345.8|31287.1|31354.4|31289.5|31344.2|31276.3|12
1643854980000|2022-02-03 02:23:00|31345|31285.4|31347.2|31283.1|31347.8|31287.6|31345|31283.1|7
1643854990000|2022-02-03 02:23:10|31345.5|31286.7|31344.4|31290.4|31345.5|31291.3|31338.1|31284.8|10
1643855000000|2022-02-03 02:23:20|31342.5|31286.5|31343.9|31290.7|31344.7|31290.7|31341.4|31284.6|10
1643855010000|2022-02-03 02:23:30|31344|31291.9|31340.5|31287.2|31344|31292.8|31340.5|31287.2|7
1643855020000|2022-02-03 02:23:40|31354.4|31275.2|31339.7|31289.7|31358|31290.2|31337.4|31271.3|15
1643855030000|2022-02-03 02:23:50|31332.7|31281.2|31339.4|31286.5|31344.1|31288.9|31332.7|31281|12
1643855040000|2022-02-03 02:24:00|31339.5|31287.3|31342.3|31286.9|31345.6|31291.1|31339.1|31284.1|14
1643855050000|2022-02-03 02:24:10|31342.6|31287|31346|31286.5|31346|31287.3|31341.3|31284.9|12
1643855060000|2022-02-03 02:24:20|31344.3|31284.8|31347.7|31282.1|31347.7|31291.2|31337.5|31282.1|14
1643855070000|2022-02-03 02:24:30|31349.7|31283.1|31351.5|31284.2|31351.5|31290.2|31345|31276.6|6
1643855080000|2022-02-03 02:24:40|31352.8|31284.3|31339.4|31289.4|31352.8|31289.4|31339.4|31276.8|9
1643855090000|2022-02-03 02:24:50|31342.9|31287.1|31345.9|31290.5|31346|31290.5|31342.2|31286|8
1643855100000|2022-02-03 02:25:00|31346.4|31289.6|31345.5|31286.9|31346.4|31292.4|31341.6|31283.8|10
1643855110000|2022-02-03 02:25:10|31343.2|31287.5|31333.6|31281.8|31352.1|31291.8|31333.6|31281.8|9
1643855120000|2022-02-03 02:25:20|31336.6|31286.6|31350.1|31276.8|31352|31290.2|31330.5|31276.8|10
1643855130000|2022-02-03 02:25:30|31345.1|31288.2|31346.1|31280.6|31352|31288.2|31340.2|31280.1|15
1643855140000|2022-02-03 02:25:40|31345.1|31290.2|31346.1|31294.7|31353.4|31294.7|31338.6|31277.1|18
1643855150000|2022-02-03 02:25:50|31344|31294|31351|31292.1|31351.2|31297.5|31344|31291.6|18
1643855160000|2022-02-03 02:26:00|31349.6|31294|31355.8|31291.4|31355.8|31295.5|31349.5|31288.8|21
1643855170000|2022-02-03 02:26:10|31351.8|31292.3|31348.4|31297.3|31354.9|31297.3|31345.8|31291.2|17
1643855180000|2022-02-03 02:26:20|31348.6|31297.1|31351.4|31301.4|31363.2|31301.4|31348.6|31287.8|18
1643855190000|2022-02-03 02:26:30|31351.7|31300.2|31357.5|31301.9|31358.5|31303.3|31348.8|31294.5|25
1643855200000|2022-02-03 02:26:40|31364.4|31299|31352.2|31300.5|31364.4|31305.2|31351.8|31296.5|17
1643855210000|2022-02-03 02:26:50|31353.3|31301.5|31353.7|31301.8|31356.1|31302.9|31352.2|31298.6|19
1643855220000|2022-02-03 02:27:00|31355.2|31301.7|31356|31304.2|31356.5|31304.7|31353.8|31300.7|16
1643855230000|2022-02-03 02:27:10|31355.3|31305.4|31354.2|31304.2|31355.4|31305.4|31352.9|31302.9|6
1643855240000|2022-02-03 02:27:20|31354.1|31304.1|31355.9|31305.3|31361.2|31305.4|31352.4|31296.8|10
1643855250000|2022-02-03 02:27:30|31358.6|31299.6|31357.1|31295.7|31359.7|31304.7|31352|31294.3|21
1643855260000|2022-02-03 02:27:40|31355.9|31300|31356.1|31302|31359.9|31306.6|31354.9|31295.5|16
1643855270000|2022-02-03 02:27:50|31357.4|31297.2|31352.8|31301.9|31359.5|31304.3|31352.1|31297.2|17
1643855280000|2022-02-03 02:28:00|31357.8|31299.2|31354.3|31294.5|31362.6|31302.9|31354.3|31293.3|12
1643855290000|2022-02-03 02:28:10|31353.8|31298.1|31354.4|31298.1|31354.4|31301.2|31350.9|31295.5|15
1643855300000|2022-02-03 02:28:20|31351.8|31301.8|31354.6|31298.7|31354.8|31302.1|31351.7|31297.1|9
1643855310000|2022-02-03 02:28:30|31356.4|31296|31358.2|31296.4|31358.2|31299.7|31356.1|31296|9
1643855320000|2022-02-03 02:28:40|31358.1|31301.2|31354.2|31300.2|31358.1|31301.9|31351.1|31296.1|9
1643855330000|2022-02-03 02:28:50|31353.2|31296.4|31353|31302|31356.1|31302|31353|31296.4|4
1643855340000|2022-02-03 02:29:00|31362.7|31299|31362.3|31289.9|31362.7|31307.9|31355|31289.9|12
1643855350000|2022-02-03 02:29:10|31352.5|31288.1|31360.1|31301.5|31364.2|31304.6|31352.5|31279.2|16
1643855360000|2022-02-03 02:29:20|31358.3|31302.2|31354.9|31303|31361.2|31303.8|31352.3|31295.7|10
1643855370000|2022-02-03 02:29:30|31354|31304|31353.5|31303.5|31355.4|31304|31352.3|31298.3|13
1643855380000|2022-02-03 02:29:40|31355|31298.9|31353.9|31301.6|31355.6|31305.6|31352.6|31298.9|14
1643855390000|2022-02-03 02:29:50|31354.2|31303.2|31358|31304.1|31359.7|31305.4|31353.2|31291.8|15
1643855400000|2022-02-03 02:30:00|31356.3|31306|31357.9|31302.2|31360.7|31306|31356.3|31300.1|16
1643855410000|2022-02-03 02:30:10|31356|31304|31360.9|31294.1|31360.9|31305.2|31353.6|31294.1|11
1643855420000|2022-02-03 02:30:20|31351.7|31292.6|31354|31300|31355.3|31304.2|31351.7|31292.6|17
1643855430000|2022-02-03 02:30:30|31352.7|31302|31351.7|31301.7|31354|31304|31351.6|31301.2|16
1643855440000|2022-02-03 02:30:40|31352.4|31301.6|31358|31301.1|31358.2|31302.3|31351.3|31300.5|15
1643855450000|2022-02-03 02:30:50|31350.2|31300.2|31349.5|31293.4|31359.6|31304.5|31347.9|31284.9|16
1643855460000|2022-02-03 02:31:00|31357|31293.6|31356.5|31294.3|31357|31299.2|31349.1|31290.2|15
1643855470000|2022-02-03 02:31:10|31354|31287.3|31349.3|31291.5|31354|31296.3|31348.3|31287.3|20
1643855480000|2022-02-03 02:31:20|31349.6|31290.3|31349.4|31292.5|31349.6|31294.8|31349.1|31290.3|7
1643855490000|2022-02-03 02:31:30|31349.7|31291.4|31347.5|31293.1|31349.8|31295.1|31344.3|31290.8|11
1643855500000|2022-02-03 02:31:40|31342.1|31292.1|31347.5|31291.8|31347.7|31296.9|31342.1|31287.7|9
1643855510000|2022-02-03 02:31:50|31347.1|31289.1|31347|31289.7|31347.1|31296.8|31347|31289.1|6
1643855520000|2022-02-03 02:32:00|31347.1|31294.9|31346.5|31294.1|31348.7|31294.9|31343.3|31288.3|17
1643855530000|2022-02-03 02:32:10|31346.6|31290.6|31346.3|31295.3|31346.6|31295.3|31346.3|31290.6|4
1643855540000|2022-02-03 02:32:20|31346.4|31294.4|31352.3|31288.2|31352.3|31294.4|31341.6|31288.2|14
1643855550000|2022-02-03 02:32:30|31351|31289.6|31351.2|31291.5|31353.4|31291.7|31349.9|31286.1|9
1643855560000|2022-02-03 02:32:40|31352.7|31288.7|31350.7|31293.5|31352.7|31294.7|31349.7|31288.7|6
1643855570000|2022-02-03 02:32:50|31352.1|31291.7|31348.9|31290.8|31352.5|31293.4|31341.4|31286.6|17
1643855580000|2022-02-03 02:33:00|31354.1|31290.5|31350.7|31289.8|31354.1|31294.2|31349.7|31287.8|12
1643855590000|2022-02-03 02:33:10|31350.3|31290.9|31351.7|31291.6|31351.7|31292.2|31350.3|31289.1|10
1643855600000|2022-02-03 02:33:20|31351|31293.5|31343.1|31293.1|31351.1|31294.4|31342.6|31291.8|7
1643855610000|2022-02-03 02:33:30|31341.7|31289.7|31346.8|31296.8|31346.8|31296.8|31341.7|31289|13
1643855620000|2022-02-03 02:33:40|31346.7|31296.7|31348.3|31296|31348.6|31298.2|31346.7|31292.6|11
1643855630000|2022-02-03 02:33:50|31348.4|31291.3|31350.6|31291.7|31351.8|31294.8|31348.3|31287.2|9
1643855640000|2022-02-03 02:34:00|31349.7|31294.6|31344.2|31294.2|31350|31294.6|31342.7|31292.5|4
1643855650000|2022-02-03 02:34:10|31344.7|31294.7|31343.2|31289.8|31345.1|31294.8|31342.5|31289.8|11
1643855660000|2022-02-03 02:34:20|31342.5|31289.2|31345.6|31295.6|31347.2|31297.2|31341.5|31274.5|13
1643855670000|2022-02-03 02:34:30|31346.8|31296.8|31351|31301|31351.1|31301.1|31342.5|31292.5|10
1643855680000|2022-02-03 02:34:40|31351.8|31301.8|31351.1|31291.3|31351.9|31301.8|31348.2|31289.5|14
1643855690000|2022-02-03 02:34:50|31350.2|31294.3|31349.4|31297.1|31350.2|31297.1|31348.8|31294.1|6
1643855700000|2022-02-03 02:35:00|31349.6|31295.4|31346.4|31296.4|31349.7|31296.4|31343.3|31291.2|7
1643855710000|2022-02-03 02:35:10|31345.3|31295.3|31350.2|31295.2|31350.2|31297|31345.3|31294.2|8
1643855720000|2022-02-03 02:35:20|31351.4|31297.7|31356.3|31293.1|31356.3|31299.3|31344.3|31293.1|10
1643855730000|2022-02-03 02:35:30|31352.6|31298.1|31351.3|31297.1|31352.6|31298.1|31351.2|31293.6|6
1643855740000|2022-02-03 02:35:40|31356.9|31298.5|31348.9|31297.9|31356.9|31298.5|31348|31289.9|9
1643855750000|2022-02-03 02:35:50|31348.8|31298.2|31352.2|31289.9|31352.2|31298.2|31348.8|31289.9|13
1643855760000|2022-02-03 02:36:00|31352.6|31290.7|31347|31293.9|31352.9|31294|31347|31290.1|12
1643855770000|2022-02-03 02:36:10|31346.9|31294.6|31349.8|31293.1|31349.8|31295.2|31346.9|31291.9|13
1643855780000|2022-02-03 02:36:20|31348.1|31296.4|31356.6|31288.7|31358.6|31300.8|31348.1|31286.6|7
1643855790000|2022-02-03 02:36:30|31360|31286.8|31349|31294.7|31360|31297.7|31347.6|31286|13
1643855800000|2022-02-03 02:36:40|31351.6|31293.4|31348.7|31293.3|31356.2|31295.6|31348.7|31288|12
1643855810000|2022-02-03 02:36:50|31349|31292.3|31348.5|31293|31349.9|31295.2|31346|31292.3|15
1643855820000|2022-02-03 02:37:00|31347.8|31292.3|31355.8|31291|31355.8|31295.3|31346.5|31291|6
1643855830000|2022-02-03 02:37:10|31354|31293.3|31351|31296|31355.1|31296|31351|31292.8|5
1643855840000|2022-02-03 02:37:20|31349.7|31296.8|31360.5|31287.6|31360.5|31297.1|31342.1|31287.6|21
1643855850000|2022-02-03 02:37:30|31356.7|31282.3|31348.3|31294.7|31357.6|31294.7|31348.3|31282.3|9
1643855860000|2022-02-03 02:37:40|31348.4|31298.4|31348.2|31292.9|31348.4|31298.4|31348.2|31292.9|2
1643855870000|2022-02-03 02:37:50|31352|31294.1|31351|31294.5|31352|31295.4|31349.2|31292|11
1643855880000|2022-02-03 02:38:00|31344.5|31290.8|31345.9|31295.9|31356.3|31295.9|31344.5|31289|10
1643855890000|2022-02-03 02:38:10|31352.5|31292.1|31352.1|31293.9|31358|31298.7|31345.5|31288.1|12
1643855900000|2022-02-03 02:38:20|31350.3|31290.3|31349.2|31288.5|31354.8|31298.3|31347.4|31287.6|17
1643855910000|2022-02-03 02:38:30|31357.3|31288.1|31348.8|31288.7|31357.3|31291|31348.6|31286.3|11
1643855920000|2022-02-03 02:38:40|31347.3|31296.1|31347.3|31289.7|31359.7|31296.1|31347.3|31285.8|8
1643855930000|2022-02-03 02:38:50|31347.8|31295.1|31342.3|31289.8|31349.3|31295.1|31342.3|31289.8|15
1643855940000|2022-02-03 02:39:00|31341.5|31289.5|31347.7|31297.4|31353.4|31297.4|31341.5|31289.5|6
1643855950000|2022-02-03 02:39:10|31347.6|31294.8|31350.5|31291.9|31353.4|31295.9|31347.6|31289.9|14
1643855960000|2022-02-03 02:39:20|31354.6|31292.5|31353|31294.7|31355.1|31295.3|31342.8|31286.9|5
1643855970000|2022-02-03 02:39:30|31345|31287.4|31351.4|31291.3|31353.6|31294.5|31345|31287.3|15
1643855980000|2022-02-03 02:39:40|31349.5|31292|31348.6|31293.4|31357|31295.7|31347|31287.8|10
1643855990000|2022-02-03 02:39:50|31350|31293.3|31349.9|31291.7|31353.2|31294.3|31349.7|31291.7|5
1643856000000|2022-02-03 02:40:00|31349.7|31291.8|31342|31292|31351.3|31295|31342|31291.6|11
1643856010000|2022-02-03 02:40:10|31346.2|31291|31353.9|31287.2|31356.2|31296.6|31335.8|31284.5|17
1643856020000|2022-02-03 02:40:20|31348.5|31290.1|31356.9|31287.1|31360.5|31294.1|31348.1|31282.8|12
1643856030000|2022-02-03 02:40:30|31360.3|31287.2|31357.1|31292.8|31360.3|31296|31351.9|31285.9|6
1643856040000|2022-02-03 02:40:40|31355.1|31291.8|31347.8|31297.8|31355.6|31297.8|31347.1|31291.8|7
1643856050000|2022-02-03 02:40:50|31348.4|31298.4|31352.9|31294.2|31354.6|31298.4|31348.4|31291.4|7
1643856060000|2022-02-03 02:41:00|31352.4|31292.8|31357.2|31288.8|31357.2|31294.8|31347.9|31288.8|9
1643856070000|2022-02-03 02:41:10|31355.2|31289.2|31347.4|31297.4|31355.2|31297.9|31347.4|31275.6|9
1643856080000|2022-02-03 02:41:20|31346.2|31292.6|31352.2|31294.5|31356.3|31297.4|31346.2|31289.7|7
1643856090000|2022-02-03 02:41:30|31351.1|31290.4|31345.9|31295.5|31351.1|31295.8|31345|31290.4|7
1643856100000|2022-02-03 02:41:40|31346.8|31296.8|31348.8|31295.9|31351.8|31296.8|31346.8|31294.1|4
1643856110000|2022-02-03 02:41:50|31347.7|31297.7|31350|31296.6|31356.6|31298.7|31341.3|31287.8|13
1643856120000|2022-02-03 02:42:00|31351.9|31295.6|31358|31285.5|31358|31300.8|31351.9|31283.4|7
1643856130000|2022-02-03 02:42:10|31356.6|31287.6|31356.6|31289.1|31358.3|31292.6|31354|31285.5|11
1643856140000|2022-02-03 02:42:20|31354.8|31289.6|31348.7|31293.3|31354.8|31294.8|31346|31289.6|10
1643856150000|2022-02-03 02:42:30|31348.4|31294.8|31361.9|31287.6|31361.9|31294.8|31341.9|31287.6|8
1643856160000|2022-02-03 02:42:40|31356.8|31292.8|31347.9|31297.9|31356.8|31297.9|31343.9|31292.2|13
1643856170000|2022-02-03 02:42:50|31344.5|31294.5|31349.6|31296.5|31351|31296.5|31344.5|31290.3|8
1643856180000|2022-02-03 02:43:00|31350.5|31293.9|31351.5|31293|31355.2|31295.1|31348.5|31286.6|14
1643856190000|2022-02-03 02:43:10|31343.7|31293.7|31350.9|31294.9|31350.9|31296.5|31343.7|31293.7|8
1643856200000|2022-02-03 02:43:20|31349.1|31295.9|31350.9|31294.9|31350.9|31297|31346.8|31294.9|5
1643856210000|2022-02-03 02:43:30|31351.3|31293.8|31347|31296.3|31360.5|31297.3|31347|31292.1|4
1643856220000|2022-02-03 02:43:40|31347.7|31297.7|31352.1|31296.2|31362|31298|31343.3|31284.4|12
1643856230000|2022-02-03 02:43:50|31357.1|31293|31353.1|31287.1|31357.1|31296.2|31352|31287.1|4
1643856240000|2022-02-03 02:44:00|31354|31289.7|31348.6|31294.3|31354.8|31297.8|31345.5|31289.7|10
1643856250000|2022-02-03 02:44:10|31346.8|31292.9|31349.2|31291.9|31351.2|31296.4|31346.7|31291.9|6
1643856260000|2022-02-03 02:44:20|31349.9|31294.4|31353.2|31292.9|31354.7|31295.7|31348.1|31292|9
1643856270000|2022-02-03 02:44:30|31347.3|31292|31354.2|31289.4|31354.2|31295|31341|31287.8|14
1643856280000|2022-02-03 02:44:40|31350.4|31293.7|31350.4|31297.1|31355.4|31297.1|31350|31292.9|10
1643856290000|2022-02-03 02:44:50|31351.6|31294.5|31349.9|31292.2|31354.9|31297.1|31346.7|31287.1|11
1643856300000|2022-02-03 02:45:00|31348.7|31292.4|31347.6|31289.8|31351.6|31297.8|31347.5|31289.8|11
1643856310000|2022-02-03 02:45:10|31351.6|31291.3|31350.1|31296.3|31357|31296.7|31345.9|31290.9|9
1643856320000|2022-02-03 02:45:20|31348.5|31296.2|31350.1|31294|31353.1|31296.3|31348.5|31290.3|8
1643856330000|2022-02-03 02:45:30|31352.3|31296.8|31353.6|31295.5|31353.6|31297.7|31344.4|31294.4|6
1643856340000|2022-02-03 02:45:40|31352.4|31297.7|31355.9|31287|31357.5|31299.5|31349.5|31287|7
1643856350000|2022-02-03 02:45:50|31354.7|31287.1|31357.2|31291.4|31359|31292.7|31353.2|31287.1|7
1643856360000|2022-02-03 02:46:00|31355.4|31292.2|31347.8|31292.8|31355.4|31296|31342.7|31291.1|13
1643856370000|2022-02-03 02:46:10|31348.1|31291.5|31354.3|31291.2|31367|31296.2|31346.3|31280.1|9
1643856380000|2022-02-03 02:46:20|31356.5|31288.7|31356.5|31292.6|31361.7|31295.6|31351.2|31287.2|4
1643856390000|2022-02-03 02:46:30|31352.9|31294.7|31346.5|31295.8|31358.6|31295.8|31345.5|31290.4|5
1643856400000|2022-02-03 02:46:40|31345.8|31292.4|31350.1|31292.2|31357.8|31292.4|31345.8|31284.6|16
1643856410000|2022-02-03 02:46:50|31350.6|31291.4|31351.1|31293.7|31352.5|31294.1|31349.8|31291.4|9
1643856420000|2022-02-03 02:47:00|31351.2|31290|31349.5|31293|31351.5|31295.9|31345.1|31290|10
1643856430000|2022-02-03 02:47:10|31344.8|31294.3|31347.3|31297.3|31348.2|31298.2|31344.8|31284.1|9
1643856440000|2022-02-03 02:47:20|31347.4|31297.4|31342.1|31290.8|31366|31297.5|31341.5|31271|17
1643856450000|2022-02-03 02:47:30|31342.2|31292.2|31347.1|31291.8|31348.9|31296.7|31341|31291|16
1643856460000|2022-02-03 02:47:40|31346.9|31287.2|31345.3|31295.3|31348.8|31295.3|31342|31287.2|15
1643856470000|2022-02-03 02:47:50|31349.8|31291.9|31349.8|31290.1|31353|31294.4|31347.7|31290.1|7
1643856480000|2022-02-03 02:48:00|31343|31293|31350.4|31290.6|31350.4|31294.1|31343|31290.6|11
1643856490000|2022-02-03 02:48:10|31348.8|31295.5|31350.2|31294.4|31350.2|31295.5|31348.6|31294.4|5
1643856500000|2022-02-03 02:48:20|31352|31291.9|31350.2|31293.7|31352|31293.7|31349.2|31289.9|9
1643856510000|2022-02-03 02:48:30|31344|31294|31350.3|31286.7|31355.2|31296.3|31344|31283.6|17
1643856520000|2022-02-03 02:48:40|31350.9|31287.9|31353.3|31290.3|31357.6|31294.4|31349.2|31287.4|8
1643856530000|2022-02-03 02:48:50|31357.6|31288.3|31345.2|31292.9|31357.6|31294.9|31344|31288.3|8
1643856540000|2022-02-03 02:49:00|31345.3|31295.3|31350.6|31291.3|31357|31295.3|31345.3|31284.8|11
1643856550000|2022-02-03 02:49:10|31348.8|31294.4|31349.5|31293|31354.2|31295.7|31348.6|31291|10
1643856560000|2022-02-03 02:49:20|31342.5|31292.5|31351.6|31289.2|31351.6|31296.5|31342.5|31289.2|11
1643856570000|2022-02-03 02:49:30|31350|31285.8|31346.5|31289.9|31350|31291.2|31346.5|31285.8|5
1643856580000|2022-02-03 02:49:40|31346.2|31292.6|31346.5|31292.9|31350.3|31293.3|31345.1|31288.6|9
1643856590000|2022-02-03 02:49:50|31344.9|31294.9|31350.7|31292.4|31350.7|31295.4|31344.9|31290.8|11
1643856600000|2022-02-03 02:50:00|31349.7|31293.5|31354.1|31291|31367|31295.3|31346.1|31278.9|13
1643856610000|2022-02-03 02:50:10|31350.9|31295.3|31345.3|31287.6|31350.9|31295.3|31345.3|31283.5|15
1643856620000|2022-02-03 02:50:20|31340.9|31289.8|31346.6|31289.9|31348.9|31295.7|31340.1|31288.3|17
1643856630000|2022-02-03 02:50:30|31347.4|31285.7|31343.5|31293.5|31347.4|31294.4|31341.6|31285.7|8
1643856640000|2022-02-03 02:50:40|31342.4|31292.4|31342.6|31292.6|31343.4|31293.4|31342|31292|5
1643856650000|2022-02-03 02:50:50|31344.3|31294.3|31343.9|31293.2|31344.3|31294.3|31342.7|31282|10
1643856660000|2022-02-03 02:51:00|31344.9|31284.9|31344|31292|31344.9|31294.9|31344|31284.9|8
1643856670000|2022-02-03 02:51:10|31344.3|31294.3|31345.5|31287.9|31345.6|31294.3|31342.6|31287|7
1643856680000|2022-02-03 02:51:20|31345.3|31288.9|31344.6|31294.6|31351.4|31296.4|31344.5|31287.2|18
1643856690000|2022-02-03 02:51:30|31344.5|31294.2|31344.7|31292|31346.3|31296.3|31344.5|31292|8
1643856700000|2022-02-03 02:51:40|31345.7|31295.7|31347.7|31297.7|31347.7|31297.7|31341.1|31288.9|9
1643856710000|2022-02-03 02:51:50|31347|31289.3|31347|31289.2|31348.1|31298.1|31347|31289.2|4
1643856720000|2022-02-03 02:52:00|31342.7|31289.6|31343.9|31293.9|31344.7|31294.7|31342.7|31288.7|9
1643856730000|2022-02-03 02:52:10|31341.7|31289.4|31349.3|31292|31349.3|31292|31341.7|31288|7
1643856740000|2022-02-03 02:52:20|31350.7|31287.9|31344.2|31294.2|31350.7|31296.4|31344|31287.5|8
1643856750000|2022-02-03 02:52:30|31342.2|31289.9|31343|31289.3|31343.8|31293.3|31342.2|31289.3|9
1643856760000|2022-02-03 02:52:40|31343.8|31293.4|31342.8|31292.8|31346.9|31294.7|31342.8|31284.8|10
1643856770000|2022-02-03 02:52:50|31344.7|31294.7|31354|31291.9|31354|31294.7|31341.7|31276.6|10
1643856780000|2022-02-03 02:53:00|31351|31295.4|31346.3|31295.1|31351|31296.1|31341.2|31288.6|11
1643856790000|2022-02-03 02:53:10|31348.9|31290.9|31348.5|31297.5|31353.8|31297.5|31347.8|31285.9|16
1643856800000|2022-02-03 02:53:20|31348.3|31297.8|31348.2|31295.5|31348.3|31297.9|31348.2|31295.5|4
1643856810000|2022-02-03 02:53:30|31348.3|31297.2|31347.6|31287.6|31348.3|31297.2|31344.5|31287.6|10
1643856820000|2022-02-03 02:53:40|31348|31287.2|31349.3|31299.3|31349.3|31299.3|31347.1|31280.7|11
1643856830000|2022-02-03 02:53:50|31349.9|31299.9|31346.7|31296.7|31350|31300|31346.6|31290.4|11
1643856840000|2022-02-03 02:54:00|31343.7|31290.9|31350.4|31288.8|31352.4|31297.2|31343.7|31287.4|16
1643856850000|2022-02-03 02:54:10|31348.9|31292.5|31348.6|31294.4|31349.2|31297.8|31348.5|31292.5|13
1643856860000|2022-02-03 02:54:20|31348.5|31294.1|31348.5|31297.4|31348.5|31298.4|31348.4|31293.1|6
1643856870000|2022-02-03 02:54:30|31348.4|31294.5|31348.7|31292.2|31349.2|31296.3|31348.4|31292.2|6
1643856880000|2022-02-03 02:54:40|31345.1|31295.1|31348.3|31295.1|31348.6|31298.5|31344.1|31288.6|12
1643856890000|2022-02-03 02:54:50|31349.4|31294.4|31348.6|31289.6|31350.1|31298.4|31343.5|31288.1|16
1643856900000|2022-02-03 02:55:00|31347.6|31290.6|31346.9|31293.7|31347.7|31294.7|31343.8|31290.6|11
1643856910000|2022-02-03 02:55:10|31347.1|31295.9|31347.2|31294.9|31347.2|31295.9|31346.7|31291.6|6
1643856920000|2022-02-03 02:55:20|31346.9|31293.2|31347.8|31297.8|31347.8|31297.8|31345.1|31293.2|8
1643856930000|2022-02-03 02:55:30|31348.2|31298.2|31348.4|31292.3|31349.8|31299.8|31345.7|31292.3|6
1643856940000|2022-02-03 02:55:40|31349.1|31297.7|31348.5|31287.6|31349.8|31299.8|31348.4|31287.6|13
1643856950000|2022-02-03 02:55:50|31348.7|31292.4|31348.6|31295.7|31348.7|31297.8|31345.6|31292.4|14
1643856960000|2022-02-03 02:56:00|31348.7|31292.4|31348.8|31295|31349.2|31299.2|31348|31288.4|10
1643856970000|2022-02-03 02:56:10|31348.6|31296.5|31346.5|31295.2|31348.7|31297.1|31344.7|31291.7|13
1643856980000|2022-02-03 02:56:20|31345.9|31295.9|31349.6|31298.9|31349.6|31298.9|31345.9|31294.7|12
1643856990000|2022-02-03 02:56:30|31345|31293.9|31353.7|31298.5|31356.6|31298.8|31342.5|31291.8|14
1643857000000|2022-02-03 02:56:40|31354.1|31297.6|31355.2|31295.4|31355.2|31300.4|31352.9|31295|12
1643857010000|2022-02-03 02:56:50|31354.3|31297.6|31354.5|31294.4|31354.8|31297.6|31353.9|31292.6|6
1643857020000|2022-02-03 02:57:00|31353.9|31296.8|31347.2|31294.6|31353.9|31297.6|31345.2|31294.6|14
1643857030000|2022-02-03 02:57:10|31347.6|31294.1|31349.6|31288|31349.6|31298.3|31347.3|31288|6
1643857040000|2022-02-03 02:57:20|31344.6|31294.6|31355.6|31298|31355.6|31298|31344.6|31294.5|13
1643857050000|2022-02-03 02:57:30|31355.7|31296.7|31359.5|31294.7|31359.5|31299.5|31349.7|31293.6|19
1643857060000|2022-02-03 02:57:40|31355.7|31298.2|31355.7|31292.4|31358.8|31300.7|31350.5|31291.9|11
1643857070000|2022-02-03 02:57:50|31356.5|31292.3|31355.7|31293.8|31357|31293.8|31354.5|31290.9|9
1643857080000|2022-02-03 02:58:00|31353.8|31295.1|31345.2|31292.1|31354.3|31299.1|31344.3|31292.1|10
1643857090000|2022-02-03 02:58:10|31353.8|31292.5|31357.9|31293.7|31362.2|31295.3|31346|31289|9
1643857100000|2022-02-03 02:58:20|31362.2|31291.8|31348.9|31285.7|31362.2|31301.8|31348.9|31285.7|17
1643857110000|2022-02-03 02:58:30|31348.8|31287.4|31354.1|31292.8|31354.7|31299.6|31348.8|31287.4|11
1643857120000|2022-02-03 02:58:40|31354.8|31290.1|31348|31293.6|31354.8|31298.4|31348|31290.1|17
1643857130000|2022-02-03 02:58:50|31347.9|31294.1|31348.2|31294.9|31348.2|31296.5|31347.8|31292.3|12
1643857140000|2022-02-03 02:59:00|31348.3|31291.4|31362.6|31289.4|31362.6|31294.6|31348.2|31289.4|10
1643857150000|2022-02-03 02:59:10|31358.8|31286.8|31347.7|31288.3|31364.4|31296.9|31342.6|31284.8|17
1643857160000|2022-02-03 02:59:20|31347.8|31290.7|31347.7|31291.9|31347.8|31296.9|31347.7|31290.7|10
1643857170000|2022-02-03 02:59:30|31354.2|31292.9|31350.5|31297.6|31354.2|31297.6|31350.5|31285.7|8
1643857180000|2022-02-03 02:59:40|31350.6|31296.5|31347|31297|31350.6|31298|31346.6|31296.5|8
1643857190000|2022-02-03 02:59:50|31349.2|31293|31353.8|31295.3|31354.5|31297|31349.1|31291.5|9
1643857200000|2022-02-03 03:00:00|31354.1|31294.7|31353.9|31294.9|31359|31296.4|31347.9|31290.1|16
1643857210000|2022-02-03 03:00:10|31353.2|31294.4|31343.4|31290.5|31355.9|31297.6|31341.9|31289.1|15
1643857220000|2022-02-03 03:00:20|31342.7|31291.3|31351.4|31290.3|31353.2|31302.5|31341.9|31286.2|20
1643857230000|2022-02-03 03:00:30|31352.3|31286.4|31350.5|31291.4|31352.3|31294.2|31350.5|31286.4|7
1643857240000|2022-02-03 03:00:40|31351.3|31290.7|31346.3|31295|31351.3|31295.6|31344.6|31288.5|11
1643857250000|2022-02-03 03:00:50|31347.6|31297.6|31348.1|31288.4|31348.1|31297.8|31345.4|31288.4|11
1643857260000|2022-02-03 03:01:00||31289.9||31288.2||31292.7||31285|8
1643857270000|2022-02-03 03:01:10|31348.8|31293.5|31349.3|31296.7|31349.5|31297.2|31348.8|31292.1|12
1643857280000|2022-02-03 03:01:20|31345.7|31295.7|31358.3|31291.2|31359.7|31299.4|31345.7|31290.7|9
1643857290000|2022-02-03 03:01:30|31355.9|31295.7|31350.3|31295|31355.9|31299.8|31349.4|31295|13
1643857300000|2022-02-03 03:01:40|31347.4|31294.7|31346.6|31295.3|31347.4|31298.4|31346.6|31294.6|7
1643857310000|2022-02-03 03:01:50|31347.6|31296|31349.9|31299.9|31349.9|31299.9|31346.4|31296|6
1643857320000|2022-02-03 03:02:00|31350.4|31300.4|31349.2|31299.2|31350.4|31300.4|31348|31298|6
1643857330000|2022-02-03 03:02:10|31350.8|31300.8|31356.7|31289.7|31357.5|31305.4|31348.2|31287.8|9
1643857340000|2022-02-03 03:02:20|31355.2|31293.2|31352.9|31293|31355.2|31299.9|31352.9|31288.3|8
1643857350000|2022-02-03 03:02:30|31353.7|31288.4|31346.6|31292.3|31353.7|31298.7|31345.6|31288.4|8
1643857360000|2022-02-03 03:02:40|31347.7|31297.7|31349.6|31296.3|31349.6|31298.7|31346.6|31293.9|10
1643857370000|2022-02-03 03:02:50|31349.4|31293.5|31347.2|31297.2|31349.6|31297.2|31344.7|31293.5|11
1643857380000|2022-02-03 03:03:00|31345.1|31290.1|31347.2|31297.2|31347.2|31297.2|31345.1|31290.1|10
1643857390000|2022-02-03 03:03:10|31347.7|31297.7|31353.9|31290.5|31355.4|31297.7|31347.7|31288.4|4
1643857400000|2022-02-03 03:03:20|31353|31293.3|31349.2|31299.2|31353.1|31300|31347.8|31292.8|8
1643857410000|2022-02-03 03:03:30|31350.5|31300.5|31347.5|31297.5|31351|31301|31346.9|31296.7|6
1643857420000|2022-02-03 03:03:40|31348.6|31298.6|31350.1|31297.1|31352.2|31302.2|31348.6|31297.1|4
1643857430000|2022-02-03 03:03:50|31350.3|31297.7|31348.7|31296.6|31358|31300|31342.2|31289.1|22
1643857440000|2022-02-03 03:04:00|31349.4|31298.8|31354|31294.5|31354|31299.3|31348|31294.5|11
1643857450000|2022-02-03 03:04:10|31353.3|31297|31347.4|31294.9|31353.3|31297.8|31346.1|31293.1|16
1643857460000|2022-02-03 03:04:20|31345.9|31292.1|31347.4|31294.1|31347.5|31295.9|31345.9|31291.7|9
1643857470000|2022-02-03 03:04:30|31346.5|31291.9|31342.6|31291.4|31352.3|31297.6|31342.6|31289.7|19
1643857480000|2022-02-03 03:04:40|31343.9|31293.9|31343.2|31292|31348.7|31297.5|31343.2|31290.3|11
1643857490000|2022-02-03 03:04:50|31344|31292.7|31349.3|31290.2|31350.9|31294.4|31344|31287.2|19
1643857500000|2022-02-03 03:05:00|31349.9|31289.4|31344.7|31294.7|31350.5|31295|31344.5|31288.6|17
1643857510000|2022-02-03 03:05:10|31345.6|31295.6|31346.5|31295.7|31346.5|31295.7|31344.8|31292.2|9
1643857520000|2022-02-03 03:05:20|31348.1|31295.6|31344.8|31294.8|31348.2|31296.6|31344.8|31293.1|9
1643857530000|2022-02-03 03:05:30|31345|31295|31347.4|31297.4|31347.6|31297.6|31344.7|31290.1|21
1643857540000|2022-02-03 03:05:40|31347.9|31280.5|31348.4|31292|31350.6|31297.2|31346.4|31280.5|15
1643857550000|2022-02-03 03:05:50|31347.3|31294.8|31341.8|31291.8|31348.5|31294.9|31341.8|31285.5|14
1643857560000|2022-02-03 03:06:00|31343.9|31293.9|31344.1|31293.3|31344.7|31294.7|31342.6|31292.2|10
1643857570000|2022-02-03 03:06:10|31345.4|31293.2|31342.2|31292.2|31347|31294.8|31342.2|31289|17
1643857580000|2022-02-03 03:06:20|31339.8|31289.3|31343.7|31293.7|31343.7|31293.7|31339.8|31286.5|12
1643857590000|2022-02-03 03:06:30|31344.1|31294.1|31344.5|31291|31347.7|31294.1|31343|31287.8|8
1643857600000|2022-02-03 03:06:40|31343.6|31292|31346.2|31294.2|31352|31296.7|31343.5|31287.2|17
1643857610000|2022-02-03 03:06:50|31345.5|31294.3|31344|31294|31345.6|31295.3|31344|31287.6|14
1643857620000|2022-02-03 03:07:00|31343.7|31293.7|31344.1|31291.6|31344.1|31294.1|31343.2|31291.2|14
1643857630000|2022-02-03 03:07:10|31345.2|31293.8|31345.7|31295.7|31345.8|31295.8|31340.6|31289.9|17
1643857640000|2022-02-03 03:07:20|31345.5|31295.5|31347.7|31291.1|31350|31295.8|31342.9|31281.5|15
1643857650000|2022-02-03 03:07:30|31350.1|31285.4|31346.1|31290.3|31355.4|31291.1|31345.6|31282.2|16
1643857660000|2022-02-03 03:07:40|31346.4|31288.8|31344.1|31294.1|31346.7|31294.1|31342.6|31286.4|13
1643857670000|2022-02-03 03:07:50|31342.8|31292.8|31342.7|31292.7|31343.7|31293.7|31342.4|31291.8|6
1643857680000|2022-02-03 03:08:00|31343.4|31293.4|31354.8|31288|31354.8|31293.4|31342|31285.7|15
1643857690000|2022-02-03 03:08:10|31359.9|31282.8|31339.1|31289.1|31359.9|31290.8|31339.1|31279.1|11
1643857700000|2022-02-03 03:08:20|31340.8|31290.8|31340.5|31288.6|31345.4|31291.8|31339.8|31284.2|10
1643857710000|2022-02-03 03:08:30|31349.4|31291.9|31341.4|31288.1|31349.4|31292.5|31340.1|31285.5|19
1643857720000|2022-02-03 03:08:40|31341.6|31287.8|31338.5|31288.3|31341.8|31288.4|31337.8|31283.8|13
1643857730000|2022-02-03 03:08:50|31338.6|31288.4|31341.6|31291.6|31341.7|31291.7|31338.6|31288.3|12
1643857740000|2022-02-03 03:09:00|31342.2|31289.4|31341.8|31289.3|31342.2|31289.4|31341.4|31286.4|10
1643857750000|2022-02-03 03:09:10|31342|31284.7|31343|31292.3|31343.6|31293.6|31337.6|31274.4|19
1643857760000|2022-02-03 03:09:20|31343.1|31291.7|31344.1|31286.5|31347.2|31293.2|31343.1|31284.7|8
1643857770000|2022-02-03 03:09:30|31344.5|31284.9|31340.8|31290.8|31345|31290.8|31337.8|31283.3|12
1643857780000|2022-02-03 03:09:40|31341.3|31291.3|31341|31290.2|31342|31292|31340.9|31288.1|10
1643857790000|2022-02-03 03:09:50|31340.3|31287.5|31343|31286.2|31343|31290.9|31333.9|31283.9|12
1643857800000|2022-02-03 03:10:00|31346.4|31287.9|31345.5|31286.2|31346.9|31290.8|31345.4|31285|13
1643857810000|2022-02-03 03:10:10|31345.9|31286.7|31344.2|31290.9|31346.1|31295.1|31338.1|31286.7|16
1643857820000|2022-02-03 03:10:20|31344.3|31292.3|31348|31287.4|31351|31292.3|31343.4|31287.4|13
1643857830000|2022-02-03 03:10:30|31348.2|31288.6|31344.3|31287.2|31348.4|31291.6|31341|31285.5|10
1643857840000|2022-02-03 03:10:40|31343.4|31288.1|31344.1|31291.2|31344.1|31291.2|31343.4|31288.1|13
1643857850000|2022-02-03 03:10:50|31342.1|31292.1|31343.9|31286.8|31343.9|31292.2|31340.9|31285|13
1643857860000|2022-02-03 03:11:00|31343.7|31286.9|31339|31287.3|31343.9|31290.3|31339|31286.9|9
1643857870000|2022-02-03 03:11:10|31339.8|31289.8|31345.5|31284.9|31349.1|31292.6|31339.6|31281.7|15
1643857880000|2022-02-03 03:11:20|31345.4|31287.1|31345|31288.6|31351.3|31293|31344.4|31287.1|12
1643857890000|2022-02-03 03:11:30|31345.4|31286.7|31340.7|31290.7|31346|31294.8|31339.3|31286.7|16
1643857900000|2022-02-03 03:11:40|31341.5|31290.5|31344.4|31286.3|31344.4|31292.1|31341.5|31285.5|12
1643857910000|2022-02-03 03:11:50|31344.6|31284.1|31339.3|31289.3|31344.6|31289.6|31338.7|31281.4|11
1643857920000|2022-02-03 03:12:00|31340.5|31289.4|31347.7|31286.2|31349.2|31294.8|31340.5|31283.5|8
1643857930000|2022-02-03 03:12:10|31347.5|31286.1|31346.5|31284.4|31347.8|31287.8|31346.3|31280.1|11
1643857940000|2022-02-03 03:12:20|31347.1|31280.4|31339.7|31289|31347.1|31290.2|31338.7|31280.4|10
1643857950000|2022-02-03 03:12:30|31340.6|31288|31346.3|31296.3|31350.6|31296.3|31339.2|31284.2|14
1643857960000|2022-02-03 03:12:40|31346.1|31271.1|31344.4|31291.9|31346.2|31296.2|31344.4|31271.1|12
1643857970000|2022-02-03 03:12:50|31344.5|31291.7|31344.3|31289.7|31344.6|31293.9|31343.5|31288.8|15
1643857980000|2022-02-03 03:13:00|31344.4|31289.9|31342.3|31292.3|31350.3|31292.3|31342.3|31287.6|12
1643857990000|2022-02-03 03:13:10|31343.4|31293.4|31343.9|31293.9|31344.6|31293.9|31343.4|31287.1|7
1643858000000|2022-02-03 03:13:20|31342.6|31291.7|31342.2|31292.2|31343.2|31292.7|31342.2|31289.8|9
1643858010000|2022-02-03 03:13:30|31341.8|31291.8|31343.6|31280|31346.5|31296.5|31341.2|31280|15
1643858020000|2022-02-03 03:13:40|31343.5|31289.4|31342.8|31290.9|31343.5|31293.5|31342.2|31278.8|19
1643858030000|2022-02-03 03:13:50|31342.7|31292.7|31339.8|31288.7|31349.4|31292.7|31336|31281.7|26
1643858040000|2022-02-03 03:14:00|31343.4|31286.8|31344.7|31287.9|31346.1|31288.2|31340.1|31284.4|25
1643858050000|2022-02-03 03:14:10|31345.6|31286.8|31338|31288|31345.8|31290.3|31338|31285.4|11
1643858060000|2022-02-03 03:14:20|31342|31288.1|31338.5|31288.5|31343.3|31290.6|31338.3|31286.3|16
1643858070000|2022-02-03 03:14:30|31337.6|31287.6|31340.2|31284.2|31347.5|31291.5|31336.6|31266.7|23
1643858080000|2022-02-03 03:14:40|31340.3|31285.9|31348.7|31288.7|31348.7|31288.7|31340.2|31280.4|17
1643858090000|2022-02-03 03:14:50|31346.3|31291.2|31341.3|31283.6|31346.3|31291.2|31338.6|31282|21
1643858100000|2022-02-03 03:15:00|31341.1|31283.7|31339.1|31289.1|31341.3|31289.1|31339|31282|16
1643858110000|2022-02-03 03:15:10|31337.6|31286.3|31339.1|31286.1|31339.6|31287.7|31337.3|31285.3|13
1643858120000|2022-02-03 03:15:20|31340.2|31287.7|31337|31284.1|31341.9|31289.4|31337|31282.6|17
1643858130000|2022-02-03 03:15:30|31336.4|31283.4|31337.9|31283.7|31338.1|31288.1|31335.5|31281.2|12
1643858140000|2022-02-03 03:15:40|31341.4|31285|31339.7|31287.1|31342.6|31288.5|31338.5|31276.5|10
1643858150000|2022-02-03 03:15:50|31338.9|31284.4|31341.4|31283.1|31341.4|31289.2|31336.5|31281.1|12
1643858160000|2022-02-03 03:16:00|31341.5|31282|31338.3|31288.3|31341.5|31289.4|31338.2|31282|10
1643858170000|2022-02-03 03:16:10|31337.8|31287.8|31335.3|31279.2|31340.1|31290.1|31335.3|31279.2|12
1643858180000|2022-02-03 03:16:20|31332.2|31276.6|31336.9|31284.6|31341.7|31290.7|31332.2|31276.6|19
1643858190000|2022-02-03 03:16:30|31335.4|31284.3|31340.4|31284.9|31341.9|31288.5|31335.4|31280.8|13
1643858200000|2022-02-03 03:16:40|31340.5|31283.3|31337.5|31283.3|31344.2|31287.6|31337.5|31278.3|15
1643858210000|2022-02-03 03:16:50|31338.6|31286|31337.4|31287.4|31341|31287.9|31337|31281.3|7
1643858220000|2022-02-03 03:17:00|31343|31288|31341|31284.9|31343|31288|31340.9|31284.8|12
1643858230000|2022-02-03 03:17:10|31340.9|31285.5|31338.5|31288.5|31341.7|31288.5|31336.9|31284.1|13
1643858240000|2022-02-03 03:17:20|31337.6|31284.3|31337.8|31286.2|31338.3|31287|31337.6|31284.3|9
1643858250000|2022-02-03 03:17:30|31340|31281.1|31341.8|31281.2|31342|31286.8|31338.9|31280|15
1643858260000|2022-02-03 03:17:40|31341.5|31283.8|31337.9|31285|31341.5|31287.7|31335.4|31283.4|19
1643858270000|2022-02-03 03:17:50|31337.8|31287|31337.7|31287.6|31338.1|31288.1|31336.3|31285.5|8
1643858280000|2022-02-03 03:18:00|31337.1|31283.7|31335.1|31282.1|31337.1|31287.1|31335.1|31282.1|9
1643858290000|2022-02-03 03:18:10|31336.2|31281|31339.9|31284.5|31340.5|31290.1|31335.4|31280.2|14
1643858300000|2022-02-03 03:18:20|31340.3|31287.4|31340.4|31287.8|31340.4|31289.4|31339.4|31285.1|11
1643858310000|2022-02-03 03:18:30|31340.5|31288.7|31338.9|31288.9|31343.8|31289.2|31338.3|31283.1|6
1643858320000|2022-02-03 03:18:40|31338.7|31287.3|31341.1|31291.1|31341.8|31291.8|31338.7|31287.3|8
1643858330000|2022-02-03 03:18:50|31341.2|31291.2|31343.8|31288|31344.6|31291.2|31337.3|31284.8|17
1643858340000|2022-02-03 03:19:00|31343.9|31288.6|31339.7|31289.7|31343.9|31290.4|31339.1|31283.8|13
1643858350000|2022-02-03 03:19:10|31340.1|31290.1|31339.9|31289.9|31340.1|31290.1|31338.7|31287|14
1643858360000|2022-02-03 03:19:20|31339.1|31288.9|31340.3|31290.3|31343.7|31290.9|31339.1|31284.8|12
1643858370000|2022-02-03 03:19:30|31340.6|31280.9|31341.9|31286.9|31341.9|31290.3|31340.6|31279.9|8
1643858380000|2022-02-03 03:19:40|31341.8|31287.5|31341.9|31281.7|31342.5|31292.5|31341.8|31281.1|13
1643858390000|2022-02-03 03:19:50|31341.8|31283.7|31339.8|31289.8|31341.8|31289.8|31338|31283.7|7
1643858400000|2022-02-03 03:20:00|31342.9|31291.2|31337.8|31287.8|31343.9|31292|31337.3|31287.3|18
1643858410000|2022-02-03 03:20:10|31338.3|31288.3|31336.8|31286.8|31338.4|31288.4|31335.8|31284.2|17
1643858420000|2022-02-03 03:20:20|31337|31287|31339.2|31284.5|31340.7|31287.4|31336.9|31280.5|8
1643858430000|2022-02-03 03:20:30|31341.1|31287.8|31338|31288|31341.7|31288|31336.6|31282|13
1643858440000|2022-02-03 03:20:40|31338.5|31288.5|31336|31286|31339.3|31289.3|31336|31284|8
1643858450000|2022-02-03 03:20:50|31336.4|31286.4|31340.2|31288.8|31340.4|31288.9|31335.7|31285.2|11
1643858460000|2022-02-03 03:21:00|31340.4|31285.2|31340.4|31283.5|31340.4|31288.7|31340.4|31281.6|11
1643858470000|2022-02-03 03:21:10|31340.7|31283.9|31338.6|31282.3|31351|31288|31338|31281.1|16
1643858480000|2022-02-03 03:21:20|31339|31287.6|31339.3|31285.6|31342.9|31290.1|31336.6|31282.3|17
1643858490000|2022-02-03 03:21:30|31338.4|31284.8|31337.8|31281.9|31342.8|31286.7|31337.3|31281.3|18
1643858500000|2022-02-03 03:21:40|31338|31282.3|31332.5|31282.5|31338|31286.2|31329.7|31277.7|21
1643858510000|2022-02-03 03:21:50|31332|31279.7|31332.6|31282.6|31333.3|31283.3|31331.2|31279.7|12
1643858520000|2022-02-03 03:22:00|31333.3|31283.3|31334.3|31279.4|31340.5|31285.2|31330.4|31275.9|22
1643858530000|2022-02-03 03:22:10|31334.4|31278.6|31334.7|31284.7|31342.1|31285.9|31331.5|31278.6|17
1643858540000|2022-02-03 03:22:20|31333.6|31280.6|31334.1|31284.1|31337|31287|31332.4|31275|24
1643858550000|2022-02-03 03:22:30|31332.7|31280.3|31336.9|31275.8|31336.9|31283.2|31332.5|31275.8|16
1643858560000|2022-02-03 03:22:40|31335.6|31278.5|31330.6|31280|31336.5|31281.3|31329.4|31276.4|11
1643858570000|2022-02-03 03:22:50|31331.4|31279.2|31329.5|31279.5|31331.8|31281.3|31329.5|31279|5
1643858580000|2022-02-03 03:23:00|31331.5|31281.5|31330.1|31277.2|31331.5|31281.5|31330.1|31277.2|14
1643858590000|2022-02-03 03:23:10|31332.3|31278.4|31329.3|31279.3|31332.3|31279.3|31327.4|31275.4|8
1643858600000|2022-02-03 03:23:20|31327.5|31276.6|31331.7|31271.5|31332|31282|31327.5|31270.7|17
1643858610000|2022-02-03 03:23:30|31338.8|31271.9|31333.3|31276|31338.8|31278.8|31332.3|31266.3|16
1643858620000|2022-02-03 03:23:40|31333.2|31277|31330.4|31279.6|31333.9|31280.6|31328.9|31275|14
1643858630000|2022-02-03 03:23:50|31330.3|31280.3|31331|31281|31331.6|31281.6|31330.3|31279.8|8
1643858640000|2022-02-03 03:24:00|31330.5|31280.5|31328.2|31278.2|31332.4|31282.4|31328.2|31277.1|12
1643858650000|2022-02-03 03:24:10|31329.4|31279.4|31331.6|31281.6|31331.7|31281.7|31329.4|31279.4|8
1643858660000|2022-02-03 03:24:20|31333.2|31283.2|31334.5|31272.2|31336.6|31283.2|31329.3|31271.6|11
1643858670000|2022-02-03 03:24:30|31334.3|31275|31333|31281.1|31334.3|31281.3|31332.3|31275|14
1643858680000|2022-02-03 03:24:40|31332.8|31282.8|31332.4|31282.4|31333.5|31283.5|31331.8|31281.1|8
1643858690000|2022-02-03 03:24:50|31332.1|31282.1|31331.3|31281.3|31332.8|31282.8|31330.2|31280.2|7
1643858700000|2022-02-03 03:25:00|31327.2|31273.4|31328.6|31276.4|31328.8|31276.4|31326.4|31273.4|7
1643858710000|2022-02-03 03:25:10|31329.3|31279.3|31332.1|31275|31332.1|31281.1|31328.7|31275|13
1643858720000|2022-02-03 03:25:20|31335.3|31275.2|31329.3|31277.2|31335.3|31279.1|31328|31272.9|11
1643858730000|2022-02-03 03:25:30|31330.4|31280.4|31329.7|31279.7|31330.4|31280.4|31328.8|31276.6|14
1643858740000|2022-02-03 03:25:40|31331.3|31272.7|31327|31275.4|31331.9|31277.3|31326.7|31271.7|15
1643858750000|2022-02-03 03:25:50|31327.1|31275.5|31330.6|31275|31331|31281|31326.9|31273.1|12
1643858760000|2022-02-03 03:26:00|31331.1|31275.2|31331|31279.3|31332.1|31281.2|31326.4|31271.6|25
1643858770000|2022-02-03 03:26:10|31334|31284|31334|31273.4|31335.3|31284|31329.7|31269.1|12
1643858780000|2022-02-03 03:26:20|31332.6|31277.2|31336.5|31273.5|31339.4|31277.2|31331.4|31271|18
1643858790000|2022-02-03 03:26:30|31332.4|31274.4|31328|31278|31332.4|31278|31326.7|31273.1|12
1643858800000|2022-02-03 03:26:40|31327.6|31275.4|31336.3|31276.1|31336.9|31278.3|31327.6|31274.6|9
1643858810000|2022-02-03 03:26:50|31335|31276.8|31333.2|31279.3|31339|31279.9|31327|31273.7|18
1643858820000|2022-02-03 03:27:00|31333|31278.7|31335.2|31273.3|31336.6|31278.7|31326.3|31272|21
1643858830000|2022-02-03 03:27:10|31335.1|31273.6|31327.1|31277.1|31339.1|31277.6|31326|31269.3|16
1643858840000|2022-02-03 03:27:20|31327.6|31277.6|31326.4|31274.5|31327.7|31277.6|31324.8|31272.3|18
1643858850000|2022-02-03 03:27:30|31325.9|31273.5|31326.7|31274.8|31328|31275.8|31325.9|31272.1|18
1643858860000|2022-02-03 03:27:40|31326.6|31274.7|31328.4|31274.4|31329.7|31279.2|31325.8|31267.9|18
1643858870000|2022-02-03 03:27:50|31327.1|31277.1|31326.4|31269.2|31342.1|31277.1|31325.3|31262.7|24
1643858880000|2022-02-03 03:28:00|31326.5|31271.5|31329.3|31270.3|31329.3|31277.6|31326.3|31269.8|17
1643858890000|2022-02-03 03:28:10|31329.1|31269|31324.8|31272.6|31329.4|31273.4|31323.2|31269|13
1643858900000|2022-02-03 03:28:20|31325.5|31269.4|31323.4|31269.9|31325.8|31272.6|31322.4|31269.4|13
1643858910000|2022-02-03 03:28:30|31327.8|31269.8|31332.3|31270.4|31332.3|31274.6|31327.8|31267.6|14
1643858920000|2022-02-03 03:28:40|31331|31271.7|31331|31269.5|31331.6|31274.2|31330.8|31269.5|16
1643858930000|2022-02-03 03:28:50|31330.9|31269.9|31325.3|31275.3|31331.5|31276.3|31325.2|31269.6|12
1643858940000|2022-02-03 03:29:00|31325.5|31275|31329.9|31269.8|31329.9|31275.3|31324.9|31269.4|15
1643858950000|2022-02-03 03:29:10|31329.7|31268.3|31330.1|31266.4|31331|31270|31329.7|31264.9|16
1643858960000|2022-02-03 03:29:20|31330.8|31265.8|31323.4|31273.4|31330.9|31274.4|31323.2|31264.6|9
1643858970000|2022-02-03 03:29:30|31322.5|31272.5|31327.7|31270.3|31328|31274.3|31322.5|31265.7|15
1643858980000|2022-02-03 03:29:40|31328.6|31267.9|31327.3|31277.3|31328.7|31277.3|31323.5|31267.9|14
1643858990000|2022-02-03 03:29:50|31323.2|31270.2|31330.5|31269.7|31331|31276.8|31323.2|31269.7|7
1643859000000|2022-02-03 03:30:00|31330.6|31271.8|31329.4|31275.6|31334.9|31278.6|31328.7|31271.8|29
1643859010000|2022-02-03 03:30:10|31329.5|31274.6|31329.9|31274.5|31330|31277.2|31329.5|31273.3|16
1643859020000|2022-02-03 03:30:20|31330|31273.9|31329.8|31270.9|31330|31275.1|31327.1|31270.9|10
1643859030000|2022-02-03 03:30:30|31337.8|31270.6|31329.3|31274.8|31337.8|31275.4|31328.1|31270.6|15
1643859040000|2022-02-03 03:30:40|31330.6|31274.1|31328|31277.8|31330.7|31278.2|31325|31272.1|13
1643859050000|2022-02-03 03:30:50|31327.9|31275.8|31331.7|31271|31332.6|31276.8|31327.4|31270.1|22
1643859060000|2022-02-03 03:31:00|31332.1|31271.3|31327.6|31277.6|31332.1|31278.1|31326.6|31271.3|14
1643859070000|2022-02-03 03:31:10|31327.3|31277.3|31326.6|31276.6|31327.7|31277.7|31326.1|31273|14
1643859080000|2022-02-03 03:31:20|31327.6|31277.6|31329.6|31273.2|31329.9|31278.1|31326.9|31270.5|15
1643859090000|2022-02-03 03:31:30|31329.7|31273.7|31329.6|31274.7|31329.7|31275.9|31329.5|31272.2|10
1643859100000|2022-02-03 03:31:40|31329.7|31272.9|31328.4|31271.1|31329.7|31275.8|31325|31271.1|10
1643859110000|2022-02-03 03:31:50|31327.1|31270.9|31329.3|31274.4|31332.9|31274.4|31327.1|31267.7|12
1643859120000|2022-02-03 03:32:00|31329.5|31270.5|31329.2|31269.9|31329.5|31274.4|31329.2|31269.9|15
1643859130000|2022-02-03 03:32:10|31329.1|31269.7|31325.7|31274.5|31329.8|31276.7|31324.9|31269.7|18
1643859140000|2022-02-03 03:32:20|31324.9|31271.8|31324.8|31271.8|31327.1|31277.1|31324.8|31271.7|10
1643859150000|2022-02-03 03:32:30|31325.8|31274.1|31329|31275.6|31330.6|31277|31325.8|31273.9|9
1643859160000|2022-02-03 03:32:40|31329.1|31278|31326.7|31272.2|31332.8|31278|31325.4|31267.7|13
1643859170000|2022-02-03 03:32:50|31327.7|31272.9|31327.7|31276.7|31328.1|31276.7|31327.7|31272.9|8
1643859180000|2022-02-03 03:33:00|31329.8|31272.9|31330.6|31275.8|31330.7|31277|31329.8|31272.9|12
1643859190000|2022-02-03 03:33:10|31330.5|31276.7|31327.4|31277.4|31330.6|31277.4|31325.2|31273|10
1643859200000|2022-02-03 03:33:20|31325.5|31275.5|31326.1|31274|31327.5|31277.5|31324.5|31270.2|9
1643859210000|2022-02-03 03:33:30|31325.2|31273.3|31344.9|31268.3|31344.9|31278.3|31324.1|31268.3|13
1643859220000|2022-02-03 03:33:40|31337.7|31271.1|31331|31277|31337.7|31279.5|31330.1|31270|14
1643859230000|2022-02-03 03:33:50|31331.2|31275.8|31325.3|31275.3|31331.5|31276.9|31325.3|31271.8|11
1643859240000|2022-02-03 03:34:00|31324.2|31274.2|31332.4|31278.5|31332.4|31279.5|31324.2|31274.2|16
1643859250000|2022-02-03 03:34:10|31331.9|31278.6|31331.6|31280.4|31332|31280.4|31331.6|31273.4|6
1643859260000|2022-02-03 03:34:20|31331.8|31276.7|31326.6|31276.6|31331.8|31279|31326.6|31273.8|6
1643859270000|2022-02-03 03:34:30|31325.7|31275.7|31326.1|31274.7|31332.8|31276.9|31325.6|31270.2|17
1643859280000|2022-02-03 03:34:40|31326.6|31276|31332.9|31273|31334.1|31277.6|31326.4|31273|9
1643859290000|2022-02-03 03:34:50|31332.6|31273.8|31327.5|31276.4|31336.1|31276.5|31327.5|31272.3|19
1643859300000|2022-02-03 03:35:00|31328.4|31275.7|31324.7|31273.3|31328.4|31276.8|31324.1|31272.1|19
1643859310000|2022-02-03 03:35:10|31326.7|31276|31332.4|31274.4|31345.7|31277|31324.6|31257.7|16
1643859320000|2022-02-03 03:35:20|31328.8|31277|31324.5|31268.6|31330.3|31277|31323|31268.5|26
1643859330000|2022-02-03 03:35:30|31325.2|31268.5|31325.1|31270.6|31325.4|31270.6|31324.1|31267.7|20
1643859340000|2022-02-03 03:35:40|31325.2|31269.4|31324.6|31269.2|31325.3|31270.2|31324.5|31268|13
1643859350000|2022-02-03 03:35:50|31324.7|31269.5|31325|31275|31326.3|31275.1|31321.9|31269.4|20
1643859360000|2022-02-03 03:36:00|31324.5|31274.5|31329.1|31272|31331.6|31274.5|31324.5|31267.9|28
1643859370000|2022-02-03 03:36:10|31329.4|31271.1|31324.1|31272.3|31332|31273.8|31323.6|31266.5|23
1643859380000|2022-02-03 03:36:20|31324.8|31272.5|31323.4|31272.9|31325.7|31274|31323.4|31270.9|13
1643859390000|2022-02-03 03:36:30|31323.8|31273.3|31323.8|31270.9|31324.2|31274.2|31323|31270.9|13
1643859400000|2022-02-03 03:36:40|31323.9|31270.8|31323.4|31273.4|31325.9|31273.4|31323.4|31270.8|11
1643859410000|2022-02-03 03:36:50|31322.6|31272.6|31322.6|31271.9|31323.3|31273.3|31321.8|31270.6|9
1643859420000|2022-02-03 03:37:00|31322.8|31272.8|31327.2|31269.5|31327.2|31275.4|31322.8|31269.5|12
1643859430000|2022-02-03 03:37:10|31330.3|31266.1|31323.2|31273.2|31330.3|31273.2|31323.2|31266.1|10
1643859440000|2022-02-03 03:37:20|31324.5|31274.5|31322.7|31269.4|31324.5|31274.5|31321.9|31268|8
1643859450000|2022-02-03 03:37:30|31321.9|31267.8|31322.6|31272.6|31323|31273|31321.9|31267.8|8
1643859460000|2022-02-03 03:37:40|31324.6|31274.6|31326|31264.5|31326|31275.1|31322.8|31264.3|9
1643859470000|2022-02-03 03:37:50|31323.4|31265.5|31323.4|31273.4|31323.4|31273.4|31323.4|31265.5|4
1643859480000|2022-02-03 03:38:00|31325|31275|31329.6|31275|31330.8|31275.9|31323.5|31268.7|20
1643859490000|2022-02-03 03:38:10|31330|31275.4|31328.3|31277.2|31330|31277.3|31326.1|31275.4|9
1643859500000|2022-02-03 03:38:20|31328.5|31273.5|31325.4|31274.9|31334.6|31277.8|31325.4|31273.4|12
1643859510000|2022-02-03 03:38:30|31325.3|31275.2|31334.1|31273.2|31337.4|31276.8|31325.3|31272.7|13
1643859520000|2022-02-03 03:38:40|31334.9|31274.6|31334.1|31275.6|31334.9|31276|31334.1|31272.8|10
1643859530000|2022-02-03 03:38:50|31332.7|31276.4|31329.1|31272.8|31333|31277.3|31326.4|31272.8|14
1643859540000|2022-02-03 03:39:00|31327.8|31274.6|31327.6|31269.5|31328.3|31275.2|31327.2|31268|13
1643859550000|2022-02-03 03:39:10|31327.9|31273.8|31326.1|31272|31327.9|31276.1|31326.1|31272|6
1643859560000|2022-02-03 03:39:20|31326.2|31272.1|31330.1|31275.4|31330.1|31275.4|31326.2|31272.1|6
1643859570000|2022-02-03 03:39:30|31325.2|31275.2|31330.1|31268.7|31330.1|31275.2|31320.3|31256.7|8
1643859580000|2022-02-03 03:39:40|31330|31275.4|31330|31276.1|31330.7|31278.9|31330|31274|10
1643859590000|2022-02-03 03:39:50|31328.3|31274.1|31328.8|31278.8|31338.8|31279.6|31327.4|31255.9|11
1643859600000|2022-02-03 03:40:00|31328.4|31278.4|31328.2|31276.6|31333.7|31278.7|31326.3|31273.9|12
1643859610000|2022-02-03 03:40:10|31327.3|31275.7|31327.6|31275.2|31327.6|31276.8|31326|31274.6|11
1643859620000|2022-02-03 03:40:20|31327.5|31277.4|31327.8|31277.8|31327.8|31277.8|31327.4|31277.4|5
1643859630000|2022-02-03 03:40:30|31325.6|31275.6|31330|31271.5|31330|31275.6|31325|31271.5|7
1643859640000|2022-02-03 03:40:40|31329.9|31275.5|31333.2|31272.3|31336.4|31276.9|31323.2|31262|10
1643859650000|2022-02-03 03:40:50|31333.5|31270.9|31332.5|31270.6|31334.2|31274.8|31331.7|31266.1|9
1643859660000|2022-02-03 03:41:00|31325.6|31275.6|31328.5|31278.5|31328.8|31278.8|31323.1|31272.9|8
1643859670000|2022-02-03 03:41:10|31328.4|31278.4|31331|31276.2|31334.5|31278.4|31326.5|31274.4|10
1643859680000|2022-02-03 03:41:20|31330|31268.2|31330.8|31280.8|31331.6|31281.6|31330|31268.2|14
1643859690000|2022-02-03 03:41:30|31330.6|31274.9|31326.1|31276.1|31330.6|31278.4|31326.1|31274.2|7
1643859700000|2022-02-03 03:41:40|31326.5|31274.4|31328.5|31273.8|31330.6|31276.3|31322.9|31270.5|11
1643859710000|2022-02-03 03:41:50|31327.4|31273.4|31324.3|31274.3|31327.7|31276.5|31324.3|31272.8|5
1643859720000|2022-02-03 03:42:00|31323.9|31273.9|31327.4|31277.4|31327.4|31277.4|31323.9|31273.9|3
1643859730000|2022-02-03 03:42:10|31324.4|31272.9|31327.2|31277.2|31328.9|31277.3|31324.4|31270.2|12
1643859740000|2022-02-03 03:42:20|31329.7|31279.7|31330.5|31280.5|31331.4|31281.4|31326.8|31276.8|10
1643859750000|2022-02-03 03:42:30|31331.1|31281.1|31329.3|31279.2|31332.7|31282.7|31329.2|31279.2|11
1643859760000|2022-02-03 03:42:40|31329.5|31279.5|31326.6|31276.6|31331|31280.2|31324.8|31272.7|18
1643859770000|2022-02-03 03:42:50|31327|31276.7|31326.8|31276|31332.9|31277|31322.8|31272.2|23
1643859780000|2022-02-03 03:43:00|31327.2|31276.3|31330|31271.6|31334.5|31279.1|31327.2|31271.6|22
1643859790000|2022-02-03 03:43:10|31335.4|31270.7|31322.2|31272.2|31335.4|31279.3|31322.2|31268.9|18
1643859800000|2022-02-03 03:43:20|31329.2|31271.2|31325.6|31275.6|31332.7|31276.3|31322.9|31267.5|18
1643859810000|2022-02-03 03:43:30|31323.8|31271.7|31326.1|31276.1|31330|31276.2|31323.8|31270|8
1643859820000|2022-02-03 03:43:40|31326.5|31276.5|31327.2|31277.2|31328.2|31278.2|31326.5|31276.5|15
1643859830000|2022-02-03 03:43:50|31327.1|31277.1|31327.6|31277|31327.9|31277.1|31326.8|31276.7|8
1643859840000|2022-02-03 03:44:00|31327.3|31277.3|31327|31277|31327.3|31277.3|31326.2|31276.2|8
1643859850000|2022-02-03 03:44:10|31328.2|31278.2|31328.8|31278.8|31333.5|31278.8|31328.2|31274.7|5
1643859860000|2022-02-03 03:44:20|31330.1|31277.5|31326.1|31276.1|31337|31278.5|31324.3|31267|12
1643859870000|2022-02-03 03:44:30|31327|31275.4|31331.9|31270.4|31332|31275.9|31325.3|31270.4|12
1643859880000|2022-02-03 03:44:40|31325.7|31275.7|31323.3|31273.3|31330.2|31275.7|31323.2|31271.9|9
1643859890000|2022-02-03 03:44:50|31323.4|31273.4|31323.9|31273.9|31323.9|31273.9|31323.4|31273.4|9
1643859900000|2022-02-03 03:45:00|31324.1|31274.1|31326.2|31272.8|31326.2|31274.6|31323.8|31272.8|15
1643859910000|2022-02-03 03:45:10|31337|31265|31324.1|31274.1|31337|31275.3|31323.6|31265|14
1643859920000|2022-02-03 03:45:20|31324.7|31274.7|31323.4|31273.4|31325.7|31274.8|31322.7|31268.1|11
1643859930000|2022-02-03 03:45:30|31323.2|31273.2|31323.2|31273.2|31323.8|31273.8|31322.9|31272.9|7
1643859940000|2022-02-03 03:45:40|31323.5|31273.5|31324.5|31274.5|31324.6|31274.6|31323|31273|7
1643859950000|2022-02-03 03:45:50|31324.3|31274.3|31324.1|31274.1|31325|31275|31323.1|31273.1|10
1643859960000|2022-02-03 03:46:00|31325.6|31275.2|31323.1|31273.1|31325.6|31275.3|31322.9|31272.9|8
1643859970000|2022-02-03 03:46:10|31323.6|31273.6|31321.4|31271.4|31324.6|31274.6|31321.4|31267.8|11
1643859980000|2022-02-03 03:46:20|31322.1|31272.1|31324.2|31274.2|31324.3|31274.3|31322.1|31272.1|9
1643859990000|2022-02-03 03:46:30|31324.1|31274.1|31324.1|31274.1|31324.5|31274.5|31321.4|31269.8|12
1643860000000|2022-02-03 03:46:40|31324|31274|31323.9|31273.9|31324.5|31274.5|31323.9|31273.9|4
1643860010000|2022-02-03 03:46:50|31324.1|31274.1|31325|31275|31328.8|31276|31324.1|31272.6|10
1643860020000|2022-02-03 03:47:00|31324.8|31274.8|31324.2|31274.2|31326.1|31276.1|31324|31274|13
1643860030000|2022-02-03 03:47:10|31324.1|31274.1|31323|31273|31324.4|31274.4|31322.6|31271.6|10
1643860040000|2022-02-03 03:47:20|31322.8|31272.8|31323.8|31273.8|31324.3|31273.9|31322.8|31272.2|12
1643860050000|2022-02-03 03:47:30|31323.6|31273.6|31324|31274|31325.9|31274.1|31323.5|31272.2|8
1643860060000|2022-02-03 03:47:40|31323.5|31273.5|31323.4|31273.4|31323.8|31273.8|31322.9|31272.9|12
1643860070000|2022-02-03 03:47:50|31323.2|31273.2|31323.6|31273.6|31324|31274|31323.2|31273.2|10
1643860080000|2022-02-03 03:48:00|31323.9|31273.9|31322.4|31272.4|31335|31273.9|31321.9|31264|16
1643860090000|2022-02-03 03:48:10|31322.5|31272.5|31323.1|31272.8|31324.3|31272.8|31322.5|31271.2|3
1643860100000|2022-02-03 03:48:20|31322.8|31272.3|31322.5|31272.5|31322.8|31272.7|31322.2|31272.2|14
1643860110000|2022-02-03 03:48:30|31322.4|31272.4|31323.1|31272.7|31323.7|31272.9|31322.2|31272|13
1643860120000|2022-02-03 03:48:40|31323.2|31273.2|31323.2|31273.2|31326.1|31273.2|31323.2|31270|5
1643860130000|2022-02-03 03:48:50|31322.3|31272.3|31323.1|31273.1|31323.1|31273.1|31322.3|31272.3|9
1643860140000|2022-02-03 03:49:00|31323.4|31273.4|31322.6|31272.6|31328.2|31273.4|31321.2|31267.4|10
1643860150000|2022-02-03 03:49:10|31322.3|31272.3|31324.3|31274.3|31324.3|31274.3|31322.3|31272.3|10
1643860160000|2022-02-03 03:49:20|31324.2|31274.2|31325.5|31275.5|31327.1|31275.5|31324.2|31273.6|9
1643860170000|2022-02-03 03:49:30|31325.9|31275.9|31325.5|31275.5|31325.9|31275.9|31325.5|31275.5|8
1643860180000|2022-02-03 03:49:40|31326.1|31276.1|31325.5|31275.5|31326.1|31276.1|31325.3|31275.3|12
1643860190000|2022-02-03 03:49:50|31325.6|31275.6|31330.8|31262.8|31330.8|31276.1|31324.5|31262.8|11
1643860200000|2022-02-03 03:50:00|31332.6|31268.4|31325.5|31275.5|31332.6|31276.8|31323.9|31268.4|11
1643860210000|2022-02-03 03:50:10|31325.7|31275.7|31325.2|31275.2|31326|31276|31324.6|31274.6|12
1643860220000|2022-02-03 03:50:20|31325|31275|31323.7|31273.7|31325.2|31275.2|31323.5|31273.5|8
1643860230000|2022-02-03 03:50:30|31323.8|31273.8|31324.4|31274.4|31324.4|31274.4|31321.9|31270.5|15
1643860240000|2022-02-03 03:50:40|31324.6|31274.6|31324.3|31274.3|31324.9|31274.9|31323.5|31273.5|13
1643860250000|2022-02-03 03:50:50|31324.4|31274.4|31324.2|31272.2|31331.4|31274.8|31323.5|31260.7|11
1643860260000|2022-02-03 03:51:00|31329.8|31268.2|31324.4|31274.4|31329.8|31274.4|31323.1|31268.2|9
1643860270000|2022-02-03 03:51:10|31324.2|31274.2|31323.3|31273.3|31324.7|31274.7|31323.1|31273.1|11
1643860280000|2022-02-03 03:51:20|31323.4|31273.4|31322.8|31272.8|31324.7|31274.7|31322.8|31272.8|6
1643860290000|2022-02-03 03:51:30|31323|31273|31323.1|31273.1|31323.3|31273.3|31322.8|31272.8|6
1643860300000|2022-02-03 03:51:40|31323.3|31273.3|31325.1|31268.9|31325.1|31273.8|31323.3|31268.9|9
1643860310000|2022-02-03 03:51:50|31324.3|31269.9|31322.7|31272.7|31324.3|31272.7|31322.7|31269.9|7
1643860320000|2022-02-03 03:52:00|31323.7|31271.5|31323.1|31273.1|31324.3|31274.3|31322.7|31271.5|11
1643860330000|2022-02-03 03:52:10|31323.3|31273.3|31324.1|31274.1|31324.1|31274.1|31323.2|31273.2|5
1643860340000|2022-02-03 03:52:20|31325.8|31272.7|31323.7|31273.7|31325.8|31274.2|31323.3|31272.7|7
1643860350000|2022-02-03 03:52:30|31322.4|31272.4|31323.4|31273.4|31323.4|31273.4|31322.3|31272.3|8
1643860360000|2022-02-03 03:52:40|31323.3|31273.3|31320.5|31270.5|31323.5|31273.5|31319.9|31260.9|11
1643860370000|2022-02-03 03:52:50|31321.9|31271.9|31323.1|31273.1|31323.3|31273.3|31321.9|31271.9|9
1643860380000|2022-02-03 03:53:00|31323.2|31273.2|31322.5|31272.5|31323.4|31273.4|31322.5|31272.5|6
1643860390000|2022-02-03 03:53:10|31322|31272|31322.9|31272.9|31323.6|31273.6|31321.4|31271.4|17
1643860400000|2022-02-03 03:53:20|31322.8|31272.8|31323.1|31273.1|31323.3|31273.3|31322.7|31272.7|11
1643860410000|2022-02-03 03:53:30|31323|31273|31325.5|31266.2|31325.6|31273.9|31322.9|31266.2|9
1643860420000|2022-02-03 03:53:40|31324.9|31268.3|31321.4|31271.4|31325|31271.7|31320.8|31268.3|12
1643860430000|2022-02-03 03:53:50|31322.1|31272.1|31324.2|31274.2|31324.2|31274.2|31319.1|31269.1|7
1643860440000|2022-02-03 03:54:00|31323.3|31273.3|31324.6|31274.6|31324.6|31274.6|31323.3|31273.3|8
1643860450000|2022-02-03 03:54:10|31325.2|31275.2|31325.3|31275.3|31325.3|31275.3|31324|31274|7
1643860460000|2022-02-03 03:54:20|31325|31275|31324.9|31274.9|31325|31275|31324.5|31274.5|7
1643860470000|2022-02-03 03:54:30|31325.5|31275.5|31323.5|31273.5|31325.5|31275.5|31322.6|31270.9|10
1643860480000|2022-02-03 03:54:40|31324.1|31274.1|31325.7|31275.7|31328.4|31275.7|31324.1|31270.2|9
1643860490000|2022-02-03 03:54:50|31326|31276|31325.6|31275.6|31326.3|31276.3|31325.5|31275.5|11
1643860500000|2022-02-03 03:55:00|31325.7|31275.7|31325.8|31275.8|31326.5|31276.5|31325.2|31275.2|8
1643860510000|2022-02-03 03:55:10|31325.9|31275.9|31325.4|31275.4|31326|31276|31325.4|31275.4|6
1643860520000|2022-02-03 03:55:20|31326|31276|31324.3|31274.3|31326.8|31276.4|31324.3|31269.9|8
1643860530000|2022-02-03 03:55:30|31323.9|31273.9|31326.2|31276.2|31326.2|31276.2|31323.9|31273.9|6
1643860540000|2022-02-03 03:55:40|31326.3|31276.3|31326.2|31276.2|31326.5|31276.5|31325.7|31275.7|11
1643860550000|2022-02-03 03:55:50|31326.3|31276.3|31325.8|31275.8|31326.5|31276.5|31325.8|31275.8|4
1643860560000|2022-02-03 03:56:00|31326|31276|31324|31274|31326.8|31276.8|31324|31274|9
1643860570000|2022-02-03 03:56:10|31321.1|31271.1|31326.9|31276.8|31326.9|31276.8|31318.7|31268.7|10
1643860580000|2022-02-03 03:56:20|31330.5|31275|31325.8|31274.9|31330.5|31277.5|31325|31270.1|10
1643860590000|2022-02-03 03:56:30|31325.7|31275.7|31325.7|31275.7|31325.7|31275.7|31325.1|31275.1|4
1643860600000|2022-02-03 03:56:40|31325.4|31275.4|31327|31277|31327|31277|31325.4|31275.4|8
1643860610000|2022-02-03 03:56:50|31326.8|31276.8|31326.1|31276.1|31326.8|31276.8|31325.7|31275.7|7
1643860620000|2022-02-03 03:57:00|31326|31276|31327.5|31277.5|31329|31277.7|31326|31276|8
1643860630000|2022-02-03 03:57:10|31327.4|31277.4|31327.5|31277.5|31330.5|31277.5|31324|31274|20
1643860640000|2022-02-03 03:57:20|31328.5|31278.5|31328.3|31278.3|31328.7|31278.7|31327.8|31277.8|18
1643860650000|2022-02-03 03:57:30|31325.4|31275.4|31326.2|31276.2|31326.4|31276.4|31325.2|31275.2|11
1643860660000|2022-02-03 03:57:40|31325.6|31275.6|31326.7|31272.1|31329.1|31279.1|31325.1|31272.1|13
1643860670000|2022-02-03 03:57:50|31329.4|31274.5|31327.2|31277.2|31331.6|31279.4|31327.1|31273.8|15
1643860680000|2022-02-03 03:58:00|31327.8|31277.8|31326.8|31276.8|31328.3|31278.3|31325.4|31275.4|13
1643860690000|2022-02-03 03:58:10|31326.3|31276.3|31325|31275|31328.6|31277.3|31324.1|31273.3|13
1643860700000|2022-02-03 03:58:20|31325.1|31275.1|31325.4|31275.4|31325.6|31275.6|31324.4|31274.4|19
1643860710000|2022-02-03 03:58:30|31325.3|31275.3|31325.8|31275.8|31325.8|31275.8|31321.9|31271.9|12
1643860720000|2022-02-03 03:58:40|31325.7|31275.7|31321.6|31271.6|31326.2|31276.2|31320.4|31270.1|15
1643860730000|2022-02-03 03:58:50|31322.6|31272.6|31323.2|31273.2|31323.8|31273.8|31322.1|31272.1|9
1643860740000|2022-02-03 03:59:00|31323|31273|31327.1|31267.7|31329|31273|31317.9|31261.9|14
1643860750000|2022-02-03 03:59:10|31326.2|31267.8|31322.2|31272.2|31329.8|31272.2|31321.7|31262.6|15
1643860760000|2022-02-03 03:59:20|31322.9|31272.9|31321.4|31271.4|31325|31274.1|31321.4|31269.4|14
1643860770000|2022-02-03 03:59:30|31322.4|31272.4|31320.9|31270.9|31328.9|31274.3|31317.8|31267.8|20
1643860780000|2022-02-03 03:59:40|31324.1|31274.1|31326.8|31272.8|31326.8|31276.1|31315.5|31264.1|12
1643860790000|2022-02-03 03:59:50|31332.4|31266.6|31325|31275|31332.4|31275|31325|31266.6|8
1643860800000|2022-02-03 04:00:00|31324.9|31274.9|31322.2|31272.2|31325|31275|31322.2|31271.8|15
1643860810000|2022-02-03 04:00:10|31321.6|31271.6|31323.3|31273.3|31324.7|31274.7|31321.6|31271.6|9
1643860820000|2022-02-03 04:00:20|31322.9|31272.9|31324.1|31274.1|31326.4|31276.4|31322.9|31272.9|10
1643860830000|2022-02-03 04:00:30|31323.3|31270.4|31322.3|31272.3|31324.5|31274.5|31322.3|31270.4|18
1643860840000|2022-02-03 04:00:40|31322.2|31272.2|31323.2|31273.2|31324.6|31274.6|31322.2|31272.2|10
1643860850000|2022-02-03 04:00:50|31323.3|31273.3|31324.2|31274.2|31326.6|31276.6|31319.9|31268.8|15
1643860860000|2022-02-03 04:01:00|31328.7|31273.9|31325.9|31275.9|31328.7|31277.6|31324.9|31269.2|22
1643860870000|2022-02-03 04:01:10|31325.6|31275.6|31325.9|31275.9|31326.4|31276.4|31324.4|31274.4|8
1643860880000|2022-02-03 04:01:20|31326.3|31276.3|31325.6|31275.6|31326.9|31276.9|31325.5|31275.5|8
1643860890000|2022-02-03 04:01:30|31324|31271.2|31323.9|31273.9|31325.5|31275.5|31322.6|31271.2|9
1643860900000|2022-02-03 04:01:40|31324.6|31274.6|31325.3|31275.2|31328.2|31278.2|31324.5|31273|7
1643860910000|2022-02-03 04:01:50|31325.2|31273.8|31326.5|31276.5|31326.5|31276.5|31323.8|31273.8|9
1643860920000|2022-02-03 04:02:00|31319.7|31268.9|31324|31274|31326.8|31276.2|31319.7|31268.9|9
1643860930000|2022-02-03 04:02:10|31324.7|31274.7|31325.5|31275.5|31325.5|31275.5|31324.5|31274.5|4
1643860940000|2022-02-03 04:02:20|31326.3|31276.3|31320.9|31270.9|31326.3|31276.3|31320.9|31270.9|4
1643860950000|2022-02-03 04:02:30|31321.5|31271.5|31319.8|31269.8|31327.5|31277.5|31319.8|31265.2|12
1643860960000|2022-02-03 04:02:40|31315.2|31265.2|31323.2|31273.2|31324.6|31274.6|31315.2|31265.2|11
1643860970000|2022-02-03 04:02:50|31323|31273|31322.6|31269.3|31325|31275|31322.6|31269.3|3
1643860980000|2022-02-03 04:03:00|31321.6|31271.4|31320|31270|31323.1|31272.8|31319.5|31269.5|9
1643860990000|2022-02-03 04:03:10|31321.1|31271.1|31323.9|31273.9|31324|31273.9|31321.1|31271.1|7
1643861000000|2022-02-03 04:03:20|31324.7|31263|31332.5|31265.1|31338|31277.4|31319.5|31260.8|11
1643861010000|2022-02-03 04:03:30|31324.3|31274.3|31322.9|31272.9|31327.1|31274.4|31322.9|31268.1|9
1643861020000|2022-02-03 04:03:40|31323.7|31273.7|31316.9|31266.9|31324.7|31274.7|31315.6|31258.3|12
1643861030000|2022-02-03 04:03:50|31315.8|31263.9|31327.9|31263.3|31329.9|31270|31315.6|31263.3|10
1643861040000|2022-02-03 04:04:00|31322.9|31270.7|31319|31269|31324.9|31270.7|31319|31269|7
1643861050000|2022-02-03 04:04:10|31324|31270.4|31326.4|31267.7|31329.9|31272.7|31320.7|31262.9|12
1643861060000|2022-02-03 04:04:20|31324.3|31264.8|31321.1|31267.8|31325.5|31275.5|31321.1|31264.8|9
1643861070000|2022-02-03 04:04:30|31322|31272|31330.6|31264.5|31330.6|31272|31320.9|31262.5|12
1643861080000|2022-02-03 04:04:40|31327.8|31268.2|31322.1|31272.1|31329.3|31273.2|31320.3|31265.7|16
1643861090000|2022-02-03 04:04:50|31323.6|31273.6|31323.1|31273.1|31324.6|31274.6|31322.8|31271.5|7
1643861100000|2022-02-03 04:05:00|31325.3|31275.3|31323.6|31273.6|31326|31275.3|31322.9|31271.2|13
1643861110000|2022-02-03 04:05:10|31323.8|31273.8|31323.1|31271.1|31324.2|31274.2|31321.6|31269.4|8
1643861120000|2022-02-03 04:05:20|31321.1|31271.2|31322.5|31266.7|31334.5|31277.1|31321.1|31265.9|16
1643861130000|2022-02-03 04:05:30|31325.5|31271.7|31326.4|31276.4|31331.8|31276.4|31321.4|31261.1|12
1643861140000|2022-02-03 04:05:40|31326.2|31276.2|31327.5|31277.5|31327.5|31277.5|31325.5|31275.5|9
1643861150000|2022-02-03 04:05:50|31325.6|31275.6|31328.9|31278.9|31329.2|31279.2|31325.6|31275.6|11
1643861160000|2022-02-03 04:06:00|31329|31279|31325.9|31275.9|31329|31279|31325.6|31274.6|12
1643861170000|2022-02-03 04:06:10|31326.7|31276.7|31327.1|31277.1|31328|31277.1|31322.4|31272.4|9
1643861180000|2022-02-03 04:06:20|31328.2|31278.2|31326.6|31276.6|31329|31278.2|31324.6|31270.2|11
1643861190000|2022-02-03 04:06:30|31327.6|31277.6|31328.9|31278.9|31328.9|31278.9|31324.6|31271.8|9
1643861200000|2022-02-03 04:06:40|31328.4|31278.4|31328.5|31278.5|31335|31278.8|31326.6|31272.1|14
1643861210000|2022-02-03 04:06:50|31328.3|31278.3|31331.8|31278.5|31334.1|31278.8|31326.8|31276.3|9
1643861220000|2022-02-03 04:07:00|31327.8|31270.3|31326.1|31276.1|31328.7|31278.7|31326.1|31270.3|10
1643861230000|2022-02-03 04:07:10|31327.5|31277.5|31326.8|31276.8|31328.1|31278.1|31325.6|31275.6|13
1643861240000|2022-02-03 04:07:20|31328.1|31278.1|31327.4|31277.1|31330.7|31278.1|31326.1|31267.6|8
1643861250000|2022-02-03 04:07:30|31330.3|31275.5|31330.6|31278.1|31330.6|31280.4|31328.1|31275.5|8
1643861260000|2022-02-03 04:07:40|31330.3|31278|31328.1|31278.1|31330.3|31278.4|31327.1|31272.5|9
1643861270000|2022-02-03 04:07:50|31328|31278|31331.4|31281.4|31343|31282.1|31323.6|31273|12
1643861280000|2022-02-03 04:08:00|31331.5|31281.5|31333.2|31274.5|31333.2|31281.5|31325.4|31273.4|11
1643861290000|2022-02-03 04:08:10|31329.3|31278.2|31330.8|31280.8|31332.7|31282.7|31324.3|31274.3|12
1643861300000|2022-02-03 04:08:20|31327|31272.4|31328.8|31278.8|31334.7|31280.6|31327|31272.4|10
1643861310000|2022-02-03 04:08:30|31328.9|31278.9|31328|31278|31333.8|31280.2|31326.8|31275.8|14
1643861320000|2022-02-03 04:08:40|31328.2|31278.2|31330.1|31280.1|31330.4|31280.1|31327.3|31277.3|6
1643861330000|2022-02-03 04:08:50|31330|31280|31331.7|31281.7|31331.7|31281.7|31329.8|31279.8|4
1643861340000|2022-02-03 04:09:00|31332.1|31282.1|31332.3|31270.1|31334.7|31282.1|31324.6|31270.1|11
1643861350000|2022-02-03 04:09:10|31328.3|31278.3|31330.4|31278|31331.2|31281.2|31325.3|31275.3|12
1643861360000|2022-02-03 04:09:20|31330|31280|31329.2|31279.2|31330|31280|31325.7|31275.7|8
1643861370000|2022-02-03 04:09:30|31325.3|31275.3|31327.9|31277.9|31329.7|31279.7|31325.3|31275.3|13
1643861380000|2022-02-03 04:09:40|31328.5|31278.5|31330.6|31280.6|31336.2|31280.6|31325.9|31274.6|6
1643861390000|2022-02-03 04:09:50|31330.2|31280.2|31332.3|31274.8|31332.3|31280.2|31326.5|31271.8|9
1643861400000|2022-02-03 04:10:00|31335.6|31278|31331.2|31274.2|31335.6|31281.2|31327.2|31272.3|11
1643861410000|2022-02-03 04:10:10|31331.1|31274.6|31330.6|31280.6|31332.5|31281.1|31329|31274.6|13
1643861420000|2022-02-03 04:10:20|31331|31281|31328.3|31278.3|31331.2|31281.2|31328.3|31278.3|15
1643861430000|2022-02-03 04:10:30|31328.5|31278.5|31325.6|31275.6|31328.5|31278.5|31325.6|31275.6|9
1643861440000|2022-02-03 04:10:40|31320.3|31267.9|31328.4|31278.4|31333.9|31278.4|31320.3|31267.9|9
1643861450000|2022-02-03 04:10:50|31328.6|31278.6|31328.2|31278.2|31328.6|31278.6|31325.4|31275.4|8
1643861460000|2022-02-03 04:11:00|31327.9|31277.9|31331.4|31277.6|31334|31281.3|31323.7|31272.1|20
1643861470000|2022-02-03 04:11:10|31332.7|31278|31331.7|31281.7|31334.5|31283.2|31328.5|31274.8|17
1643861480000|2022-02-03 04:11:20|31332.3|31282.3|31330|31280|31332.3|31282.3|31328.5|31278.5|18
1643861490000|2022-02-03 04:11:30|31329|31279|31330.7|31280.7|31331.7|31281.5|31326.9|31276.9|17
1643861500000|2022-02-03 04:11:40|31332.1|31282.1|31332|31274.3|31340.2|31284.2|31329.5|31274.3|17
1643861510000|2022-02-03 04:11:50|31331.4|31281.4|31335.7|31272.3|31337.2|31282|31331.4|31269.8|18
1643861520000|2022-02-03 04:12:00|31337|31270.6|31334.3|31284.3|31337|31284.3|31332|31270.6|12
1643861530000|2022-02-03 04:12:10|31333.9|31283.9|31332.2|31282.2|31334.5|31284.5|31331.5|31281.5|21
1643861540000|2022-02-03 04:12:20|31332.4|31282.4|31333.6|31283.6|31333.6|31283.6|31332.1|31282.1|7
1643861550000|2022-02-03 04:12:30|31333.4|31283.4|31329|31279|31335.3|31285.3|31329|31279|6
1643861560000|2022-02-03 04:12:40|31327.4|31277.4|31333.9|31283.9|31341.3|31283.9|31327.4|31277.4|9
1643861570000|2022-02-03 04:12:50|31333.5|31283.5|31334.2|31284.2|31334.2|31284.2|31331.9|31281.9|5
1643861580000|2022-02-03 04:13:00|31334.3|31284.3|31332.3|31275.6|31334.5|31284.5|31332.3|31275.6|6
1643861590000|2022-02-03 04:13:10|31332.2|31280.2|31332.6|31282.6|31333.2|31283.2|31329.5|31279.5|8
1643861600000|2022-02-03 04:13:20|31333.8|31283.8|31331.7|31274.8|31336|31286|31329.8|31274.6|6
1643861610000|2022-02-03 04:13:30|31339.4|31276.1|31331.7|31277.9|31339.4|31281.4|31331.7|31274.9|8
1643861620000|2022-02-03 04:13:40|31330.5|31280.5|31338|31288|31341.2|31288|31330.5|31280.5|8
1643861630000|2022-02-03 04:13:50|31337.6|31287.6|31337|31277.1|31338|31287.8|31336.8|31277|9
1643861640000|2022-02-03 04:14:00|31343.5|31276.7|31335.1|31285.1|31343.5|31285.2|31333.1|31275.5|9
1643861650000|2022-02-03 04:14:10|31335.2|31285.2|31335.6|31285.6|31336.1|31285.8|31335.2|31285.2|7
1643861660000|2022-02-03 04:14:20|31337.6|31287.6|31332.2|31282.2|31350.3|31288.6|31332.2|31269.5|19
1643861670000|2022-02-03 04:14:30|31334.4|31284.4|31334|31284|31336.5|31286.5|31331.8|31281.8|18
1643861680000|2022-02-03 04:14:40|31335.1|31285.1|31335|31285|31338.3|31287.4|31334|31281.2|11
1643861690000|2022-02-03 04:14:50|31334|31284|31336.2|31286.2|31337.6|31287.6|31334|31284|18
1643861700000|2022-02-03 04:15:00|31338.5|31288.5|31336.5|31284.6|31338.5|31288.5|31335|31284.6|18
1643861710000|2022-02-03 04:15:10|31336.8|31286|31337.1|31286.8|31339.7|31289.7|31330.8|31279.9|17
1643861720000|2022-02-03 04:15:20|31338.7|31284.5|31340.4|31287|31340.4|31288.4|31336.8|31284.1|13
1643861730000|2022-02-03 04:15:30|31338.6|31282.5|31336.9|31284.5|31340.4|31289.9|31331.8|31275.5|22
1643861740000|2022-02-03 04:15:40|31336|31286|31337.9|31285.5|31338.4|31287.8|31336|31285.1|20
1643861750000|2022-02-03 04:15:50|31338.2|31283.2|31337.4|31287.2|31339.5|31287.2|31336.3|31282.9|16
1643861760000|2022-02-03 04:16:00|31337.2|31285|31339.2|31287.4|31341.6|31290.2|31336.7|31280.4|20
1643861770000|2022-02-03 04:16:10|31339.7|31289.5|31340.6|31289.7|31340.6|31289.9|31337.5|31286.2|17
1643861780000|2022-02-03 04:16:20|31339.7|31289.8|31337.6|31287.6|31339.8|31289.8|31337.3|31287.3|11
1643861790000|2022-02-03 04:16:30|31337.5|31287.5|31345.2|31285.6|31347.4|31290|31337.5|31277.9|9
1643861800000|2022-02-03 04:16:40|31342.1|31288.5|31338|31288|31342.9|31290|31338|31281.3|21
1643861810000|2022-02-03 04:16:50|31338.4|31288.4|31337.9|31287.9|31339.5|31289.5|31337.8|31287.8|9
1643861820000|2022-02-03 04:17:00|31337.1|31287.1|31336.1|31284.8|31339.5|31289.5|31336.1|31284.8|8
1643861830000|2022-02-03 04:17:10|31338.3|31288.3|31337.7|31287.7|31341.9|31289.3|31337.7|31286.8|11
1643861840000|2022-02-03 04:17:20|31338.4|31288.4|31337.9|31287.9|31341.1|31291.1|31337.7|31287.7|22
1643861850000|2022-02-03 04:17:30|31339|31289|31339.8|31289.8|31339.8|31289.8|31335.7|31285.7|19
1643861860000|2022-02-03 04:17:40|31339.5|31289.5|31341|31291|31341|31291|31339.4|31289.4|7
1643861870000|2022-02-03 04:17:50|31340.8|31290.8|31339.2|31287.8|31340.9|31290.9|31338|31287.8|7
1643861880000|2022-02-03 04:18:00|31337.4|31286.1|31333.9|31281.1|31341.6|31291.6|31333.9|31281.1|20
1643861890000|2022-02-03 04:18:10|31335.3|31285.3|31345.3|31285.4|31345.3|31289.1|31333.7|31280.3|14
1643861900000|2022-02-03 04:18:20|31343.4|31280.2|31339.4|31286.2|31343.4|31288.9|31338.9|31280.2|14
1643861910000|2022-02-03 04:18:30|31338.3|31288.3|31339.1|31289.1|31340.8|31290.8|31337.7|31287.7|14
1643861920000|2022-02-03 04:18:40|31339.2|31289.2|31339.9|31289.9|31340|31290|31338.4|31288.4|12
1643861930000|2022-02-03 04:18:50|31339.3|31289.3|31339|31286.8|31340.2|31290.2|31337.9|31285.5|14
1643861940000|2022-02-03 04:19:00|31338.9|31287.4|31339.6|31289.6|31340.9|31289.6|31337.2|31283.5|10
1643861950000|2022-02-03 04:19:10|31339.9|31289.9|31341.5|31285.8|31341.5|31289.9|31336.6|31285.7|15
1643861960000|2022-02-03 04:19:20|31340.4|31287.3|31340|31287|31340.5|31288.9|31339.1|31287|9
1643861970000|2022-02-03 04:19:30|31341|31286.3|31337.8|31287.8|31343.9|31289.4|31337.8|31283.2|10
1643861980000|2022-02-03 04:19:40|31339|31289|31341.3|31288.5|31342|31289.6|31337.7|31287.1|11
1643861990000|2022-02-03 04:19:50|31339.4|31289.1|31340.6|31290.6|31341.2|31290.6|31338.1|31286.9|16
1643862000000|2022-02-03 04:20:00|31341.1|31291.1|31336.7|31286.7|31341.5|31291.1|31336.7|31286.3|11
1643862010000|2022-02-03 04:20:10|31339.3|31289.3|31340.7|31282.6|31343.5|31289.3|31339.2|31282.6|6
1643862020000|2022-02-03 04:20:20|31339.7|31285.2|31347.1|31279.6|31347.1|31288.7|31338.7|31279.6|7
1643862030000|2022-02-03 04:20:30|31344.1|31283.5|31339.9|31289.9|31344.8|31289.9|31339.9|31282.1|4
1643862040000|2022-02-03 04:20:40|31340.2|31290.2|31342.5|31292.5|31342.7|31292.7|31340.2|31290.2|5
1643862050000|2022-02-03 04:20:50|31342.3|31292.3|31339.9|31289.9|31342.3|31292.3|31338.7|31288.7|15
1643862060000|2022-02-03 04:21:00|31341.2|31291.2|31339.8|31282.1|31342.8|31292.8|31335.6|31274.3|7
1643862070000|2022-02-03 04:21:10|31338.6|31286.6|31337.2|31287.2|31343.8|31289|31337.1|31285.1|11
1643862080000|2022-02-03 04:21:20|31337.8|31287.8|31338.8|31288.8|31339|31288.9|31337.1|31286.3|10
1643862090000|2022-02-03 04:21:30|31339.3|31289.3|31340.2|31290.2|31341|31290.2|31338.9|31288.9|5
1643862100000|2022-02-03 04:21:40|31341|31291|31338|31288|31341.1|31291.1|31334.1|31283.9|20
1643862110000|2022-02-03 04:21:50|31335.6|31285.6|31341.1|31291.1|31341.5|31291.5|31331.2|31281.2|14
1643862120000|2022-02-03 04:22:00|31341|31291|31343|31284.5|31343.3|31291|31338.2|31281.3|16
1643862130000|2022-02-03 04:22:10|31338.5|31288.5|31339.4|31289.4|31339.8|31289.4|31337.5|31285.2|6
1643862140000|2022-02-03 04:22:20|31339|31289|31340.5|31290.5|31341.7|31290.7|31339|31289|8
1643862150000|2022-02-03 04:22:30|31341|31289.9|31345.1|31284.7|31345.1|31290.7|31339.4|31283.6|12
1643862160000|2022-02-03 04:22:40|31342.9|31287.1|31334.8|31284.8|31343.1|31291|31332.1|31278|9
1643862170000|2022-02-03 04:22:50|31332|31280.6|31345.8|31276|31346.7|31294.3|31332|31276|15
1643862180000|2022-02-03 04:23:00|31343.3|31274.6|31343.1|31288.1|31348.1|31288.1|31337.1|31274.6|12
1643862190000|2022-02-03 04:23:10|31340.3|31290.3|31341.6|31286.8|31341.6|31290.4|31337.9|31286.8|6
1643862200000|2022-02-03 04:23:20|31342.9|31285.4|31341.9|31291.9|31342.9|31291.9|31340.5|31285.4|7
1643862210000|2022-02-03 04:23:30|31341.3|31291.3|31345.6|31287|31347.9|31292.9|31339.4|31285.4|15
1643862220000|2022-02-03 04:23:40|31342|31292|31342.9|31292.9|31351.3|31295.5|31341.9|31290.7|11
1643862230000|2022-02-03 04:23:50|31343.4|31293.4|31343.7|31293.4|31343.7|31293.4|31342.1|31290|8
1643862240000|2022-02-03 04:24:00|31343.4|31293.8|31343.1|31291.3|31343.8|31293.8|31343.1|31290.9|4
1643862250000|2022-02-03 04:24:10|31342.6|31292.5|31344.3|31294.3|31350.3|31294.5|31342.6|31289.8|8
1643862260000|2022-02-03 04:24:20|31343.8|31293.8|31350.2|31283.7|31351.7|31298.1|31340.8|31281.4|14
1643862270000|2022-02-03 04:24:30|31348|31287.6|31343.3|31293.3|31348|31294.9|31340.5|31283.1|8
1643862280000|2022-02-03 04:24:40|31348|31295|31348.2|31288.5|31350.2|31295.9|31345.9|31285.8|5
1643862290000|2022-02-03 04:24:50|31345.6|31295.3|31347|31297|31350.8|31297|31345.6|31292.8|4
1643862300000|2022-02-03 04:25:00|31347.5|31297.5|31345.8|31295.8|31348.6|31297.5|31345.8|31292.9|15
1643862310000|2022-02-03 04:25:10|31347.8|31295.9|31345.8|31295.8|31347.8|31297.4|31345.7|31295.7|6
1643862320000|2022-02-03 04:25:20|31348.7|31294.2|31344.8|31294.8|31348.7|31296.3|31344.4|31292.2|12
1643862330000|2022-02-03 04:25:30|31347.7|31297.7|31351.7|31289.4|31359|31297.7|31337|31276.8|12
1643862340000|2022-02-03 04:25:40|31345.8|31294|31345.6|31295.6|31351.2|31295.6|31345.6|31283.4|9
1643862350000|2022-02-03 04:25:50|31345.4|31295.4|31344.6|31291.5|31346.3|31295.9|31343.8|31291.3|12
1643862360000|2022-02-03 04:26:00|31344.4|31294.1|31344.5|31291.9|31346.5|31296.5|31342.9|31291.9|9
1643862370000|2022-02-03 04:26:10|31346.5|31291.7|31345.3|31295.3|31350.1|31295.3|31345.3|31285.9|12
1643862380000|2022-02-03 04:26:20|31343.8|31293.8|31347.8|31285.7|31350.1|31298|31342.9|31283.1|10
1643862390000|2022-02-03 04:26:30|31342.7|31282.9|31346|31296|31353.5|31296|31342.7|31282.9|11
1643862400000|2022-02-03 04:26:40|31345.6|31295.6|31348|31290.1|31348|31295.9|31341.1|31290.1|11
1643862410000|2022-02-03 04:26:50|31350.2|31290|31343.8|31293.8|31350.2|31293.8|31343.8|31287.6|9
1643862420000|2022-02-03 04:27:00|31344.9|31294.9|31344.5|31294.5|31351.6|31294.9|31344.5|31286.4|10
1643862430000|2022-02-03 04:27:10|31345.7|31295.7|31344.1|31290.2|31353.4|31298.3|31343.2|31290.2|9
1643862440000|2022-02-03 04:27:20|31344|31292.8|31345.9|31295.9|31347.8|31295.9|31342.8|31285.5|8
1643862450000|2022-02-03 04:27:30|31345.6|31295.6|31344.7|31293.5|31346.1|31296.1|31344.4|31293.5|7
1643862460000|2022-02-03 04:27:40|31346.2|31296.2|31343.3|31293.3|31351.9|31297|31342.3|31282.4|12
1643862470000|2022-02-03 04:27:50|31343.4|31293.4|31342.7|31292.7|31343.8|31293.8|31341.8|31291.8|9
1643862480000|2022-02-03 04:28:00|31342.6|31292.6|31339.9|31289.9|31343.4|31293|31339.9|31288.3|11
1643862490000|2022-02-03 04:28:10|31344.7|31289.3|31345|31295|31345|31295|31341.6|31289.3|10
1643862500000|2022-02-03 04:28:20|31345.4|31280.3|31348.3|31284.4|31348.5|31292.4|31340|31280.3|12
1643862510000|2022-02-03 04:28:30|31345|31281.8|31341.2|31285.4|31346.3|31288.6|31341.2|31281.8|10
1643862520000|2022-02-03 04:28:40|31345.4|31288.9|31342.4|31292.4|31345.4|31292.6|31341.5|31285.2|7
1643862530000|2022-02-03 04:28:50|31342.5|31292.5|31348.2|31291.9|31348.2|31293.2|31342.1|31291.9|6
1643862540000|2022-02-03 04:29:00|31350.2|31290.2|31338.9|31288.9|31354|31293.3|31334.6|31273.1|7
1643862550000|2022-02-03 04:29:10|31343.4|31293.4|31343.6|31293.6|31345|31293.7|31343.2|31292.5|13
1643862560000|2022-02-03 04:29:20|31344|31294|31341.8|31287.1|31344|31294|31340.9|31285.7|9
1643862570000|2022-02-03 04:29:30|31343|31283.9|31345|31285.6|31348.8|31289.1|31341.1|31278.5|11
1643862580000|2022-02-03 04:29:40|31342.8|31286|31342|31292|31342.8|31292.2|31341.5|31286|6
1643862590000|2022-02-03 04:29:50|31348.3|31288.5|31343.2|31293.2|31348.3|31293.3|31343.1|31288.5|6
1643862600000|2022-02-03 04:30:00|31342.5|31281.9|31343.3|31293.3|31346.3|31295.2|31340.1|31281.9|26
1643862610000|2022-02-03 04:30:10|31340.7|31290.7|31343.3|31291.3|31345.1|31293.6|31340.7|31287.9|17
1643862620000|2022-02-03 04:30:20|31342.1|31291.8|31341.2|31290.5|31345.2|31293.5|31341.2|31284.6|18
1643862630000|2022-02-03 04:30:30|31341.3|31291.3|31340.9|31288.7|31343|31291.3|31340.2|31287.6|13
1643862640000|2022-02-03 04:30:40|31340.5|31290.5|31341.4|31291.4|31341.4|31291.4|31339.7|31289.3|10
1643862650000|2022-02-03 04:30:50|31341.1|31291.1|31338.2|31288.2|31341.1|31291.1|31338.2|31288.2|12
1643862660000|2022-02-03 04:31:00|31340.1|31290.1|31339.6|31288.5|31341.6|31291.6|31338.6|31287.2|16
1643862670000|2022-02-03 04:31:10|31341.9|31291.9|31340.4|31290.3|31343.6|31291.9|31340.3|31283.5|10
1643862680000|2022-02-03 04:31:20|31339.7|31289.7|31339.8|31289.8|31340.5|31290.5|31338.7|31288.7|16
1643862690000|2022-02-03 04:31:30|31337.2|31287.2|31339.3|31289.3|31340.9|31290.9|31337.2|31287.2|15
1643862700000|2022-02-03 04:31:40|31338.7|31288.7|31342.1|31292.1|31342.1|31292.1|31338.7|31284.2|9
1643862710000|2022-02-03 04:31:50|31341.8|31277.7|31339.6|31289.6|31346.9|31289.6|31339.6|31277.7|6
1643862720000|2022-02-03 04:32:00|31345.2|31287.7|31339.2|31289.2|31345.2|31290.9|31338.2|31284.4|20
1643862730000|2022-02-03 04:32:10|31339|31289|31340.6|31290.6|31341.1|31290.6|31338.5|31288.5|9
1643862740000|2022-02-03 04:32:20|31341.1|31290.7|31340.5|31290.5|31341.1|31291.1|31340.2|31287.5|7
1643862750000|2022-02-03 04:32:30|31339.3|31289.3|31340.9|31290.9|31341|31291|31339.1|31284.8|15
1643862760000|2022-02-03 04:32:40|31340.8|31290.8|31340.8|31290.8|31352|31291.8|31330.7|31279.1|23
1643862770000|2022-02-03 04:32:50|31340.7|31290.7|31339.1|31289.1|31340.8|31290.8|31337.1|31285.9|13
1643862780000|2022-02-03 04:33:00|31339.8|31285.2|31340.1|31290.1|31341.6|31291.6|31334.7|31282.1|25
1643862790000|2022-02-03 04:33:10|31341.1|31291.1|31340.6|31290.6|31341.5|31291.5|31340.6|31290.6|8
1643862800000|2022-02-03 04:33:20|31340.7|31290.7|31339.3|31289.3|31341.2|31291.2|31338.4|31288.4|19
1643862810000|2022-02-03 04:33:30|31339.5|31289.5|31335.8|31285.3|31339.6|31289.6|31335.3|31282.6|22
1643862820000|2022-02-03 04:33:40|31336.9|31285.6|31338|31288|31339.1|31288|31336.7|31284|15
1643862830000|2022-02-03 04:33:50|31337.8|31287.8|31337.1|31285.9|31338|31288|31337.1|31285.9|7
1643862840000|2022-02-03 04:34:00|31337.3|31287.3|31339.2|31284.1|31339.6|31287.3|31335.4|31279.2|10
1643862850000|2022-02-03 04:34:10|31338.8|31288.8|31338.2|31288.2|31339.3|31289.3|31337|31287|8
1643862860000|2022-02-03 04:34:20|31339|31289|31336.7|31286.7|31339.2|31289.2|31336.7|31286.7|10
1643862870000|2022-02-03 04:34:30|31336.6|31286.6|31340|31279.2|31342.2|31288.2|31334|31279.2|8
1643862880000|2022-02-03 04:34:40|31336.4|31286.2|31336.4|31280.9|31340|31287.6|31336.4|31280.9|5
1643862890000|2022-02-03 04:34:50|31343.7|31283|31338.9|31284.6|31343.8|31286.7|31338.9|31279.1|6
1643862900000|2022-02-03 04:35:00|31340.9|31281.8|31339.1|31289.1|31340.9|31290.3|31336.9|31281.8|9
1643862910000|2022-02-03 04:35:10|31338.7|31288.7|31338.5|31288.5|31338.9|31288.9|31336.2|31286.2|12
1643862920000|2022-02-03 04:35:20|31339.3|31287.4|31343.4|31286|31343.4|31288.5|31338.5|31286|3
1643862930000|2022-02-03 04:35:30|31345|31280.2|31338.5|31288.5|31345|31289.5|31337.5|31280.2|12
1643862940000|2022-02-03 04:35:40|31338.3|31288.3|31341.5|31283.3|31345.4|31289.8|31337.9|31279.1|13
1643862950000|2022-02-03 04:35:50|31341.8|31285|31341.9|31288.1|31342.2|31289.2|31339.2|31285|7
1643862960000|2022-02-03 04:36:00|31340|31290|31338.3|31288.3|31340.2|31290.2|31338.3|31288.3|6
1643862970000|2022-02-03 04:36:10|31338.7|31288.7|31339.4|31287.6|31339.7|31289.1|31335.7|31285.4|13
1643862980000|2022-02-03 04:36:20|31338.5|31288.5|31343.5|31284.7|31343.5|31288.6|31335.2|31281.4|10
1643862990000|2022-02-03 04:36:30|31340.8|31290.8|31341.1|31283.7|31343.5|31291.3|31334.8|31283.5|11
1643863000000|2022-02-03 04:36:40|31338|31288|31339|31284.1|31345.8|31288|31338|31277|9
1643863010000|2022-02-03 04:36:50|31337.6|31285.6|31342.1|31282.3|31342.1|31287.1|31337.6|31282.3|12
1643863020000|2022-02-03 04:37:00|31338.6|31282.2|31338.6|31287.1|31338.8|31288.8|31336.7|31282.2|14
1643863030000|2022-02-03 04:37:10|31339.8|31287.7|31337.4|31287.4|31339.8|31289|31337.4|31284.4|7
1643863040000|2022-02-03 04:37:20|31335.6|31284.5|31343.1|31286.3|31347.2|31291.4|31335.6|31281.6|15
1643863050000|2022-02-03 04:37:30|31340.9|31281.5|31344.1|31283|31344.1|31291.4|31338.7|31280.5|16
1643863060000|2022-02-03 04:37:40|31342.4|31285.4|31337.9|31287.9|31342.7|31291|31335.4|31285.4|11
1643863070000|2022-02-03 04:37:50|31338.5|31288.5|31337.8|31287.8|31339.2|31289.2|31336.9|31286.3|11
1643863080000|2022-02-03 04:38:00|31337|31286.4|31338.7|31288.7|31339.9|31289|31336.4|31285.4|15
1643863090000|2022-02-03 04:38:10|31338.9|31288.9|31338.4|31288.4|31338.9|31288.9|31338.4|31288.4|2
1643863100000|2022-02-03 04:38:20|31339.2|31289.2|31343.8|31281.6|31343.8|31291.4|31339.2|31281.6|7
1643863110000|2022-02-03 04:38:30|31338|31288|31340.7|31289.4|31345.3|31291|31338|31281.8|17
1643863120000|2022-02-03 04:38:40|31340.1|31286.3|31340.7|31290.4|31342.1|31291|31337.7|31286|15
1643863130000|2022-02-03 04:38:50|31340.1|31286.2|31339.5|31289.5|31342.1|31290.5|31339.5|31286.2|7
1643863140000|2022-02-03 04:39:00|31340.1|31290.1|31340.3|31290.3|31342.1|31291.9|31339.5|31286.2|14
1643863150000|2022-02-03 04:39:10|31340.1|31290.1|31340.5|31290.5|31340.6|31290.6|31337.7|31287.7|7
1643863160000|2022-02-03 04:39:20|31341.5|31290.4|31341.8|31284.5|31341.8|31291.6|31338.7|31284.5|6
1643863170000|2022-02-03 04:39:30|31342.8|31285.1|31340.8|31290.8|31346|31291.1|31338.8|31280.1|9
1643863180000|2022-02-03 04:39:40|31340.5|31290.5|31340.3|31290.3|31341.3|31291.3|31339|31289|10
1643863190000|2022-02-03 04:39:50|31340.2|31290.2|31342.7|31292.7|31342.7|31292.7|31340|31290|9
1643863200000|2022-02-03 04:40:00|31339.2|31289.2|31339|31289|31339.4|31289.4|31337.8|31287.8|11
1643863210000|2022-02-03 04:40:10|31336.7|31286.7|31342.1|31286.6|31344.2|31288.1|31336.7|31282.2|17
1643863220000|2022-02-03 04:40:20|31339.9|31286|31340.4|31290.4|31342.1|31290.9|31338.5|31281.5|14
1643863230000|2022-02-03 04:40:30|31340.1|31290.1|31339.1|31289.1|31340.1|31290.1|31337.1|31287.1|7
1643863240000|2022-02-03 04:40:40|31337.2|31287.2|31338.5|31288.5|31339.6|31289.6|31337.2|31287.2|13
1643863250000|2022-02-03 04:40:50|31337.4|31287.4|31337.9|31287.9|31339.9|31289.9|31337.3|31287.3|12
1643863260000|2022-02-03 04:41:00|31337.2|31287.2|31342.3|31292.3|31342.3|31292.3|31337.2|31287.2|11
1643863270000|2022-02-03 04:41:10|31342.1|31292.1|31338.8|31288.8|31342.2|31292.2|31338.8|31286.6|8
1643863280000|2022-02-03 04:41:20|31339.5|31289.5|31340.6|31290.6|31340.6|31290.6|31339.5|31289.3|5
1643863290000|2022-02-03 04:41:30|31338.4|31283.4|31339.1|31289.1|31340.8|31290.5|31337.4|31283.4|9
1643863300000|2022-02-03 04:41:40|31339.2|31289.2|31338.9|31288.9|31339.9|31289.9|31337.9|31287.9|10
1643863310000|2022-02-03 04:41:50|31341|31288.1|31339.2|31289.2|31341|31290.6|31337.1|31284.8|13
1643863320000|2022-02-03 04:42:00|31337.3|31287.3|31340.6|31290.6|31342.8|31290.6|31337.3|31287.3|12
1643863330000|2022-02-03 04:42:10|31342.1|31289.3|31340.1|31290.1|31342.2|31290.7|31339.7|31282.6|18
1643863340000|2022-02-03 04:42:20|31339.8|31289.8|31339.8|31289.8|31339.9|31289.9|31339.6|31289.6|7
1643863350000|2022-02-03 04:42:30|31339|31289|31338.4|31288.4|31339|31289|31335.9|31285.9|17
1643863360000|2022-02-03 04:42:40|31338.3|31288.3|31337.6|31286.1|31339|31289|31337.2|31284.2|10
1643863370000|2022-02-03 04:42:50|31337.4|31287.9|31339.6|31289.6|31339.6|31289.6|31337.4|31286.7|9
1643863380000|2022-02-03 04:43:00|31339.5|31289.5|31338.1|31288.1|31340.9|31290.8|31338.1|31284.3|19
1643863390000|2022-02-03 04:43:10|31338.4|31288.4|31337.5|31287.5|31341.5|31289.9|31337.4|31281.6|13
1643863400000|2022-02-03 04:43:20|31337.9|31287.9|31340.1|31290.1|31340.9|31290.1|31336.5|31285.4|12
1643863410000|2022-02-03 04:43:30|31340|31290|31332.6|31282.6|31340.8|31290.8|31330.8|31280.8|12
1643863420000|2022-02-03 04:43:40|31336.7|31286.7|31345.3|31285.5|31345.3|31289.2|31336.7|31285.5|6
1643863430000|2022-02-03 04:43:50|31339.6|31289.6|31341.5|31284.4|31345.3|31292|31339.2|31284.4|7
1643863440000|2022-02-03 04:44:00|31341.4|31284.1|31338.8|31288.8|31341.4|31289.8|31337.7|31283.5|11
1643863450000|2022-02-03 04:44:10|31339.3|31289.3|31337.8|31287.8|31341|31289.3|31337|31283.5|20
1643863460000|2022-02-03 04:44:20|31337.3|31287.3|31339.4|31289.4|31339.4|31289.4|31337.3|31287.3|9
1643863470000|2022-02-03 04:44:30|31339.6|31289.6|31338.7|31288.7|31341|31291|31338.2|31287.6|11
1643863480000|2022-02-03 04:44:40|31339.2|31289.2|31338.3|31288.3|31339.3|31289.3|31336.7|31286.7|8
1643863490000|2022-02-03 04:44:50|31338.7|31288.7|31340.5|31284.6|31341.3|31291.3|31338.7|31284.6|5
1643863500000|2022-02-03 04:45:00|31339.4|31286.5|31339.7|31286.5|31341|31289.7|31337.1|31284.2|17
1643863510000|2022-02-03 04:45:10|31339.2|31285.6|31337.7|31286.6|31339.4|31289.4|31337.7|31283.7|14
1643863520000|2022-02-03 04:45:20|31339.4|31285.6|31339.3|31289.3|31339.4|31289.3|31338.5|31285.6|5
1643863530000|2022-02-03 04:45:30|31341.1|31291.1|31340.3|31290.3|31341.1|31291.1|31335.8|31285.8|16
1643863540000|2022-02-03 04:45:40|31338.9|31288.9|31340.9|31290.9|31340.9|31290.9|31337.1|31287.1|14
1643863550000|2022-02-03 04:45:50|31340.7|31290.7|31339.4|31287.3|31340.8|31290.8|31335.9|31284.6|14
1643863560000|2022-02-03 04:46:00|31338.5|31288.1|31338|31288|31339.1|31288.6|31337.1|31282.8|13
1643863570000|2022-02-03 04:46:10|31338.1|31288.1|31339.2|31289.2|31339.3|31289.3|31336.8|31286.8|13
1643863580000|2022-02-03 04:46:20|31337.6|31287.6|31342|31292|31346.4|31293.1|31337.5|31287.5|16
1643863590000|2022-02-03 04:46:30|31331.7|31281.7|31344.8|31287.9|31348.2|31290.1|31331.7|31281.7|13
1643863600000|2022-02-03 04:46:40|31344.1|31287.1|31340.8|31286.6|31344.1|31291.5|31340.2|31286.6|7
1643863610000|2022-02-03 04:46:50|31339.7|31288|31340.2|31290.2|31341.3|31291.3|31338.6|31287.7|16
1643863620000|2022-02-03 04:47:00|31340.1|31287.5|31340.8|31290.8|31340.8|31290.8|31339.7|31286.2|12
1643863630000|2022-02-03 04:47:10|31341.1|31291.1|31337.9|31287.9|31341.1|31291.1|31337.9|31287.4|11
1643863640000|2022-02-03 04:47:20|31338.1|31288.1|31338.8|31288.8|31342.6|31292.6|31338.1|31286.4|11
1643863650000|2022-02-03 04:47:30|31339.5|31289.5|31340.6|31290.6|31340.9|31290.9|31339.3|31288.8|17
1643863660000|2022-02-03 04:47:40|31340.9|31290.9|31340.6|31290|31341.1|31290.9|31337.3|31286.2|12
1643863670000|2022-02-03 04:47:50|31341.8|31288.5|31339.7|31289.7|31341.8|31290.4|31338.7|31285.2|14
1643863680000|2022-02-03 04:48:00|31339.4|31289.4|31341.5|31291.5|31341.5|31291.5|31339.4|31289.4|9
1643863690000|2022-02-03 04:48:10|31341.2|31291.2|31338.2|31288.2|31342.2|31291.4|31337.5|31286.4|10
1643863700000|2022-02-03 04:48:20|31343|31288.3|31340.7|31290.7|31343|31291|31340.3|31288.3|6
1643863710000|2022-02-03 04:48:30|31341.5|31291.5|31341.7|31285.7|31342.3|31292.3|31339.3|31285.7|11
1643863720000|2022-02-03 04:48:40|31339.8|31288|31339.9|31289.9|31340.8|31289.9|31338.9|31285|7
1643863730000|2022-02-03 04:48:50|31344.5|31285.8|31340.3|31290.3|31344.5|31291.6|31339.3|31285.8|10
1643863740000|2022-02-03 04:49:00|31340|31290|31338|31288|31340.5|31290.5|31338|31288|11
1643863750000|2022-02-03 04:49:10|31338.6|31288.6|31340.3|31290.3|31340.3|31290.3|31336.5|31285.8|12
1643863760000|2022-02-03 04:49:20|31340.5|31290.5|31342.4|31292.4|31342.4|31292.4|31340.1|31290.1|6
1643863770000|2022-02-03 04:49:30|31342.2|31292.2|31341.6|31289.2|31343.5|31292.2|31336.6|31283.1|11
1643863780000|2022-02-03 04:49:40|31341|31283.3|31341.1|31291.1|31343.6|31291.1|31338.1|31283.3|9
1643863790000|2022-02-03 04:49:50|31341.7|31291.7|31341|31291|31341.7|31291.7|31339.9|31289.9|9
1643863800000|2022-02-03 04:50:00|31340.7|31290.7|31340.2|31290.2|31343.1|31292.5|31338.1|31285.2|15
1643863810000|2022-02-03 04:50:10|31339.9|31289.9|31343.1|31293.1|31348.4|31293.1|31333.8|31283.8|9
1643863820000|2022-02-03 04:50:20|31345|31291.8|31341.3|31287|31345|31293.7|31340.7|31285.8|13
1643863830000|2022-02-03 04:50:30|31339.8|31288.7|31339.1|31286.6|31340|31289.9|31338.1|31286.6|10
1643863840000|2022-02-03 04:50:40|31337.8|31284.6|31338.3|31287.5|31342.1|31290.7|31337.8|31284.6|14
1643863850000|2022-02-03 04:50:50|31338.1|31287.9|31338.6|31286.1|31342.8|31292.8|31338.1|31286.1|14
1643863860000|2022-02-03 04:51:00|31339.4|31285|31339.6|31289.6|31340.6|31290.6|31337|31284.8|13
1643863870000|2022-02-03 04:51:10|31341.1|31291.1|31342.3|31289.9|31343.2|31291.7|31340.8|31289.5|14
1643863880000|2022-02-03 04:51:20|31342.6|31290|31339.3|31289.3|31345.5|31292.1|31339.3|31285|12
1643863890000|2022-02-03 04:51:30|31338.9|31288.9|31342.3|31292.3|31343.2|31292.3|31338.9|31286.9|17
1643863900000|2022-02-03 04:51:40|31342.2|31292.2|31341.1|31291.1|31343.6|31293.6|31341.1|31291.1|7
1643863910000|2022-02-03 04:51:50|31341.7|31291.7|31342.1|31287.6|31346.7|31292.5|31341.7|31283.7|5
1643863920000|2022-02-03 04:52:00|31348.3|31287.1|31344.2|31293.3|31350.3|31296.8|31342.2|31283|20
1643863930000|2022-02-03 04:52:10|31346.5|31289.4|31345.7|31286.9|31346.5|31293.7|31343.3|31286.9|6
1643863940000|2022-02-03 04:52:20|31347.7|31284.3|31344.4|31290.6|31350.9|31290.6|31344.4|31283.5|8
1643863950000|2022-02-03 04:52:30|31346.5|31289.2|31344.4|31294.4|31346.5|31295.2|31342.6|31285|13
1643863960000|2022-02-03 04:52:40|31344.8|31294.8|31350.1|31297.4|31350.1|31298.8|31344.8|31294.8|15
1643863970000|2022-02-03 04:52:50|31348.6|31298.6|31344.1|31294.1|31348.6|31298.6|31343.3|31287.1|10
1643863980000|2022-02-03 04:53:00|31350.1|31293.2|31348.6|31298.6|31350.1|31298.7|31344.7|31289.2|15
1643863990000|2022-02-03 04:53:10|31348.5|31298.5|31344.9|31294.8|31349|31298.5|31344.6|31290.2|13
1643864000000|2022-02-03 04:53:20|31346.6|31296.6|31346.6|31296.6|31348.6|31298.6|31346.6|31296.6|7
1643864010000|2022-02-03 04:53:30|31346.8|31296.8|31342.6|31292.6|31346.8|31296.8|31342|31292|14
1643864020000|2022-02-03 04:53:40|31343.9|31293.9|31345.4|31292.8|31349|31294.2|31342.9|31287.4|13
1643864030000|2022-02-03 04:53:50|31345.2|31293.6|31343.6|31292.4|31347.3|31297.3|31341.5|31289.7|24
1643864040000|2022-02-03 04:54:00|31342.6|31292.6|31341.5|31290.8|31342.8|31292.8|31340.8|31289.8|11
1643864050000|2022-02-03 04:54:10|31343.5|31290.1|31341.4|31291.4|31344.5|31292.6|31341.1|31289.3|13
1643864060000|2022-02-03 04:54:20|31341.2|31291.2|31342.8|31292.8|31343.3|31293.3|31339.7|31289.7|13
1643864070000|2022-02-03 04:54:30|31342.9|31292.9|31343.5|31293.5|31343.6|31293.6|31342.6|31292.6|9
1643864080000|2022-02-03 04:54:40|31343.6|31293.6|31341.4|31291.4|31344|31294|31341.2|31291.2|12
1643864090000|2022-02-03 04:54:50|31341.5|31291.5|31342|31292|31346.4|31296.4|31341.5|31289.7|7
1643864100000|2022-02-03 04:55:00|31342.8|31292.8|31341.9|31291.1|31344.9|31294.9|31340.2|31290.2|14
1643864110000|2022-02-03 04:55:10|31341.7|31291.7|31344.2|31294.2|31346.7|31296.7|31340.3|31290.3|20
1643864120000|2022-02-03 04:55:20|31345.2|31295.2|31345.1|31295.1|31345.6|31295.6|31344.3|31294.3|11
1643864130000|2022-02-03 04:55:30|31344.1|31293.2|31348.9|31298.9|31360|31298.9|31343.8|31282.8|12
1643864140000|2022-02-03 04:55:40|31348.3|31285|31346.7|31296.7|31348.6|31296.8|31342.6|31285|11
1643864150000|2022-02-03 04:55:50|31346.2|31296.2|31346.6|31294.7|31352.4|31297.7|31346.2|31292.6|12
1643864160000|2022-02-03 04:56:00|31346.7|31292.8|31349.3|31295.8|31352.7|31297.5|31345.4|31292.1|17
1643864170000|2022-02-03 04:56:10|31351.4|31293|31346.5|31296.5|31351.4|31298.5|31345|31291.3|15
1643864180000|2022-02-03 04:56:20|31346.6|31296.6|31343.5|31293.5|31348.6|31298.6|31343.5|31293.5|12
1643864190000|2022-02-03 04:56:30|31347|31295.3|31346.8|31296.8|31349|31298.7|31344.9|31293.5|15
1643864200000|2022-02-03 04:56:40|31346.9|31296.9|31347.5|31297.5|31348.3|31298.3|31346.6|31296.6|14
1643864210000|2022-02-03 04:56:50|31348.2|31298.2|31347.1|31295.2|31350|31299.7|31346.7|31293.1|18
1643864220000|2022-02-03 04:57:00|31348.3|31295.5|31348.7|31298.7|31350|31298.7|31346.7|31293.8|15
1643864230000|2022-02-03 04:57:10|31348.8|31298.3|31348.8|31298.8|31349.2|31299.2|31347.1|31295.5|9
1643864240000|2022-02-03 04:57:20|31349|31299|31349|31299|31350.4|31300.4|31346.7|31296.2|12
1643864250000|2022-02-03 04:57:30|31349.2|31299.2|31347.2|31297.2|31349.2|31299.2|31346.6|31295|17
1643864260000|2022-02-03 04:57:40|31347.6|31297.6|31349.3|31291.9|31349.9|31298.9|31346.7|31291.9|13
1643864270000|2022-02-03 04:57:50|31351.4|31293.3|31348.7|31298.5|31351.4|31298.5|31347.8|31293.3|11
1643864280000|2022-02-03 04:58:00|31348.2|31298.2|31348.3|31298.3|31348.7|31298.7|31347.3|31294.1|13
1643864290000|2022-02-03 04:58:10|31347.9|31297.9|31350.4|31300.4|31352|31302|31347.5|31297.1|19
1643864300000|2022-02-03 04:58:20|31349.3|31299.3|31350.5|31300.5|31351.9|31300.5|31347|31296.4|16
1643864310000|2022-02-03 04:58:30|31347.8|31295.2|31359.4|31299.9|31359.4|31304.3|31347.1|31295.2|18
1643864320000|2022-02-03 04:58:40|31354.2|31304.2|31352.3|31302.3|31354.4|31304.4|31350.1|31293.8|17
1643864330000|2022-02-03 04:58:50|31352|31302|31351.1|31301.1|31352.8|31302.8|31351.1|31301.1|12
1643864340000|2022-02-03 04:59:00|31351|31301|31355.1|31305.1|31355.1|31305.1|31351|31301|13
1643864350000|2022-02-03 04:59:10|31355.2|31304.3|31354.3|31301.8|31358.8|31305.1|31350.3|31297|11
1643864360000|2022-02-03 04:59:20|31356.6|31297.1|31354.6|31304.6|31356.6|31306.3|31352.7|31297.1|13
1643864370000|2022-02-03 04:59:30|31354.5|31304.5|31355.9|31296.7|31358.5|31304.9|31348.9|31293.9|26
1643864380000|2022-02-03 04:59:40|31353.2|31300.9|31352.6|31302.6|31354.4|31302.6|31349.8|31295.3|17
1643864390000|2022-02-03 04:59:50|31352.9|31302.9|31353|31303|31354.8|31304.8|31350.6|31300.6|16
1643864400000|2022-02-03 05:00:00|31352.3|31302.3|31351|31301|31352.8|31302.8|31350.9|31300.9|19
1643864410000|2022-02-03 05:00:10|31351.1|31301.1|31352.4|31302.4|31352.9|31302.9|31351.1|31301.1|11
1643864420000|2022-02-03 05:00:20|31352.6|31302.6|31352.5|31302.5|31353.1|31303.1|31352.3|31302.3|15
1643864430000|2022-02-03 05:00:30|31352.4|31302.4|31353.6|31303.6|31353.7|31303.7|31350.5|31300.5|13
1643864440000|2022-02-03 05:00:40|31353.7|31303.7|31352|31302|31354.4|31304.4|31350.7|31300.7|13
1643864450000|2022-02-03 05:00:50|31354.4|31304.4|31351.6|31301.6|31354.5|31304.5|31351.4|31301.4|10
1643864460000|2022-02-03 05:01:00|31350.9|31300.9|31347.8|31292.9|31353.6|31301.8|31347|31292.9|14
1643864470000|2022-02-03 05:01:10|31348.3|31298.3|31346.8|31296.8|31348.9|31298.9|31346.1|31296.1|18
1643864480000|2022-02-03 05:01:20|31347.5|31297.5|31348|31294.4|31348.5|31298.5|31347.3|31294.4|6
1643864490000|2022-02-03 05:01:30|31347|31297|31347.8|31297.8|31347.8|31297.8|31344.8|31294.8|13
1643864500000|2022-02-03 05:01:40|31350.1|31300.1|31346.8|31296.8|31350.1|31300.1|31346.4|31296.4|15
1643864510000|2022-02-03 05:01:50|31345.9|31295.9|31347.5|31297.5|31347.7|31297.7|31345.9|31295.9|11
1643864520000|2022-02-03 05:02:00|31347.1|31297.1|31349.1|31299.1|31349.3|31299.3|31347.1|31297.1|13
1643864530000|2022-02-03 05:02:10|31348.8|31298.8|31349.2|31299.2|31349.3|31299.3|31348.8|31298.8|5
1643864540000|2022-02-03 05:02:20|31349.7|31299.7|31347.9|31285.8|31350.9|31299.7|31346.6|31285.8|14
1643864550000|2022-02-03 05:02:30|31349.2|31292.5|31350.1|31298.9|31353.1|31298.9|31346.6|31291.2|9
1643864560000|2022-02-03 05:02:40|31352.3|31297.1|31349.6|31299.6|31352.3|31299.8|31349.4|31297.1|8
1643864570000|2022-02-03 05:02:50|31349.8|31299.8|31352.4|31297.2|31353.9|31299.8|31349.5|31296|8
1643864580000|2022-02-03 05:03:00|31351.8|31297.7|31351|31301|31355.7|31301|31344.4|31286.3|14
1643864590000|2022-02-03 05:03:10|31351.2|31301.2|31350.1|31290.6|31362|31301.2|31342.4|31283.9|13
1643864600000|2022-02-03 05:03:20|31348.3|31293.5|31349.1|31299.1|31350.9|31299.1|31347.7|31293.1|8
1643864610000|2022-02-03 05:03:30|31347.2|31297.2|31349.7|31299.7|31349.7|31299.7|31347.2|31297.2|11
1643864620000|2022-02-03 05:03:40|31349.8|31299.8|31348.1|31297.7|31349.8|31299.8|31346.6|31296.6|4
1643864630000|2022-02-03 05:03:50|31352.4|31292.6|31349.5|31299.5|31354.6|31299.5|31348.9|31290.4|10
1643864640000|2022-02-03 05:04:00|31351.6|31301.6|31349.4|31296|31351.6|31301.6|31347.5|31294.4|16
1643864650000|2022-02-03 05:04:10|31348.5|31298.5|31349.6|31299.6|31352.8|31299.6|31346|31289.7|10
1643864660000|2022-02-03 05:04:20|31349.7|31299.7|31351.3|31301.3|31351.3|31301.3|31347.3|31294.2|10
1643864670000|2022-02-03 05:04:30|31351.2|31301.2|31348.7|31298.7|31351.4|31301.4|31347.4|31297.4|14
1643864680000|2022-02-03 05:04:40|31349.2|31299.2|31351.4|31301.4|31352|31301.4|31349.1|31298.2|8
1643864690000|2022-02-03 05:04:50|31345.9|31295.9|31348.4|31298.4|31354.8|31298.4|31345.9|31290.5|13
1643864700000|2022-02-03 05:05:00|31349.2|31299.2|31352.7|31290.2|31352.7|31299.2|31346.9|31290.2|12
1643864710000|2022-02-03 05:05:10|31349.6|31294.5|31346.2|31296.2|31351.6|31297.2|31346.2|31293.7|9
1643864720000|2022-02-03 05:05:20|31346.7|31295.8|31349.3|31299.3|31351.4|31299.3|31346.7|31292.6|9
1643864730000|2022-02-03 05:05:30|31347.9|31297.9|31350.3|31296.2|31350.4|31300.4|31347.9|31296.2|14
1643864740000|2022-02-03 05:05:40|31349.3|31297.1|31350.9|31297.3|31350.9|31298.7|31348.2|31297.1|5
1643864750000|2022-02-03 05:05:50|31349.6|31298.8|31350|31300|31351.3|31300|31347|31293.4|18
1643864760000|2022-02-03 05:06:00|31345.9|31293.9|31349.5|31297.4|31350.8|31299.3|31345.9|31293.9|14
1643864770000|2022-02-03 05:06:10|31348.5|31298.5|31350.2|31300.2|31350.2|31300.2|31348.1|31294.2|6
1643864780000|2022-02-03 05:06:20|31350.3|31300.3|31348.4|31298.4|31350.3|31300.3|31347.4|31296.9|7
1643864790000|2022-02-03 05:06:30|31350.6|31298.3|31349.9|31298.6|31354.9|31300.2|31347.5|31289.7|9
1643864800000|2022-02-03 05:06:40|31350.2|31300.2|31350.8|31293.4|31356.2|31300.2|31342.7|31288.4|8
1643864810000|2022-02-03 05:06:50|31347.8|31297.8|31349.3|31299.3|31352.7|31299.3|31347.8|31289.6|10
1643864820000|2022-02-03 05:07:00|31349.4|31299.4|31348.4|31298.4|31353.3|31300.4|31346|31292.5|13
1643864830000|2022-02-03 05:07:10|31349.1|31299.1|31351.3|31301.3|31351.3|31301.3|31349.1|31299.1|6
1643864840000|2022-02-03 05:07:20|31351.1|31301.1|31351.1|31301.1|31351.2|31301.2|31351.1|31301.1|3
1643864850000|2022-02-03 05:07:30|31351.7|31301.7|31348.1|31298.1|31351.7|31301.7|31346.8|31296.5|11
1643864860000|2022-02-03 05:07:40|31351.9|31298.2|31352.5|31292.5|31356|31301.2|31349.7|31292.5|8
1643864870000|2022-02-03 05:07:50|31350.2|31288.9|31350.4|31300.4|31353.6|31300.4|31347.8|31288.9|9
1643864880000|2022-02-03 05:08:00|31350.8|31300.8|31348|31298|31350.8|31300.8|31347|31297|14
1643864890000|2022-02-03 05:08:10|31348.4|31298.4|31347.6|31297.6|31348.4|31298.4|31346.7|31296.7|7
1643864900000|2022-02-03 05:08:20|31346.2|31296.2|31350.8|31293.2|31352.8|31296.4|31346.2|31289.3|7
1643864910000|2022-02-03 05:08:30|31348.8|31288.9|31350|31300|31350|31300|31346.9|31288.9|7
1643864920000|2022-02-03 05:08:40|31349.9|31299.9|31352.2|31287.6|31353.6|31300.3|31348.7|31285.8|12
1643864930000|2022-02-03 05:08:50|31352.4|31284.7|31345.6|31295.6|31352.4|31298|31345.1|31284.7|17
1643864940000|2022-02-03 05:09:00|31346|31296|31346.2|31296.2|31346.3|31296.3|31344.5|31294.5|12
1643864950000|2022-02-03 05:09:10|31345.8|31295.8|31347.5|31297.5|31347.5|31297.5|31344.2|31294.2|8
1643864960000|2022-02-03 05:09:20|31347.1|31297.1|31346.7|31296.7|31348.3|31297.1|31346|31291.9|8
1643864970000|2022-02-03 05:09:30|31346.3|31296.3|31347|31297|31347.2|31297.2|31346.3|31296.3|7
1643864980000|2022-02-03 05:09:40|31346.7|31296.7|31347.1|31297.1|31348.9|31297.1|31346.3|31292.3|7
1643864990000|2022-02-03 05:09:50|31345.8|31294|31344.8|31294.8|31347.5|31297.5|31344.2|31291|15
1643865000000|2022-02-03 05:10:00|31347.6|31297.6|31347.5|31297.5|31347.6|31297.6|31347.4|31297.4|5
1643865010000|2022-02-03 05:10:10|31347.4|31297.4|31346|31291.4|31347.4|31297.4|31346|31291.4|6
1643865020000|2022-02-03 05:10:20|31344.5|31293.4|31343.6|31288.6|31356|31295.8|31343.3|31286|17
1643865030000|2022-02-03 05:10:30|31345.2|31295.2|31344.8|31291.2|31346.8|31295.8|31343.8|31288.7|12
1643865040000|2022-02-03 05:10:40|31343.3|31293.3|31344.1|31294.1|31345|31295|31343.3|31292.2|13
1643865050000|2022-02-03 05:10:50|31344.2|31294.2|31345.2|31295.2|31345.6|31295.6|31344.2|31294.2|7
1643865060000|2022-02-03 05:11:00|31345.4|31295.4|31345.3|31295.3|31345.4|31295.4|31345.2|31295.2|4
1643865070000|2022-02-03 05:11:10|31345.4|31295.4|31343.3|31288.8|31345.8|31295.8|31342|31286.6|12
1643865080000|2022-02-03 05:11:20|31343|31293|31348|31290.2|31348|31293|31340.8|31289|6
1643865090000|2022-02-03 05:11:30|31344.7|31294.7|31343.4|31293.4|31344.7|31294.7|31343|31293|4
1643865100000|2022-02-03 05:11:40|31343.6|31293.6|31342.4|31292.4|31345.1|31295.1|31342.4|31292.4|9
1643865110000|2022-02-03 05:11:50|31343.5|31292.1|31345.7|31289.1|31347.9|31293.8|31343.1|31286.7|7
1643865120000|2022-02-03 05:12:00|31344.2|31291.4|31342.9|31292.9|31347.1|31293.6|31341.9|31288.1|13
1643865130000|2022-02-03 05:12:10|31342.8|31292.8|31343.3|31288.6|31343.8|31293.4|31341.5|31288.6|15
1643865140000|2022-02-03 05:12:20|31342.2|31292.2|31343.6|31293.6|31345.1|31293.6|31342.2|31292.2|4
1643865150000|2022-02-03 05:12:30|31342.2|31288.9|31343.7|31293.7|31346.7|31296.7|31342.2|31288.6|12
1643865160000|2022-02-03 05:12:40|31344.6|31294.6|31345.8|31288.6|31350.9|31294.6|31343.1|31288.1|10
1643865170000|2022-02-03 05:12:50|31343.6|31293.6|31345.2|31295.2|31347.4|31296.1|31343.6|31292.8|5
1643865180000|2022-02-03 05:13:00|31336.7|31281.3|31348|31281.5|31351|31295.1|31335.8|31281.3|11
1643865190000|2022-02-03 05:13:10|31343.5|31293.5|31346.5|31287.5|31346.5|31293.5|31339.3|31282.8|4
1643865200000|2022-02-03 05:13:20|31348.3|31287.3|31343.8|31293.8|31348.8|31294.9|31343.8|31287.3|8
1643865210000|2022-02-03 05:13:30|31341.5|31291.5|31342|31288.3|31343.2|31293.2|31341.5|31288.3|4
1643865220000|2022-02-03 05:13:40|31341.1|31291.1|31343.6|31293|31344.7|31293|31341.1|31289.9|9
1643865230000|2022-02-03 05:13:50|31341.8|31289|31342.3|31287.6|31345.2|31294.2|31341.8|31287.6|14
1643865240000|2022-02-03 05:14:00|31355|31284|31344|31294|31355|31298.3|31341.6|31284|14
1643865250000|2022-02-03 05:14:10|31344.1|31294.1|31343.1|31288.8|31344.9|31294.1|31340.2|31288.3|13
1643865260000|2022-02-03 05:14:20|31341.8|31291.8|31344.1|31294.1|31344.9|31294.9|31340.1|31289.9|12
1643865270000|2022-02-03 05:14:30|31344.2|31294.2|31343.2|31293.2|31344.6|31294.6|31343.1|31292.7|12
1643865280000|2022-02-03 05:14:40|31343.5|31293.5|31343.1|31293.1|31344.5|31294.5|31342.5|31291|10
1643865290000|2022-02-03 05:14:50|31343.5|31293.5|31344|31291.2|31345.4|31295.4|31341.6|31289.8|7
1643865300000|2022-02-03 05:15:00|31343.3|31288.5|31346.1|31295.9|31347.5|31297.5|31342.4|31288.5|24
1643865310000|2022-02-03 05:15:10|31346.5|31296.5|31345.2|31295.2|31346.9|31296.9|31344.9|31294.9|16
1643865320000|2022-02-03 05:15:20|31344.8|31294.8|31344|31294|31347.1|31297.1|31343.4|31293.4|6
1643865330000|2022-02-03 05:15:30|31343.9|31293.9|31344|31294|31346|31296|31339.3|31289.3|13
1643865340000|2022-02-03 05:15:40|31344.6|31294.6|31342.6|31292.6|31345.9|31295.9|31342.4|31292.4|21
1643865350000|2022-02-03 05:15:50|31343.2|31293.2|31343.2|31293.2|31345.5|31293.5|31342.8|31286.1|9
1643865360000|2022-02-03 05:16:00|31343.3|31293.3|31344.7|31294.7|31345.6|31294.7|31342.9|31287.6|12
1643865370000|2022-02-03 05:16:10|31344.4|31294.4|31345.4|31295.4|31345.4|31295.4|31344|31294|5
1643865380000|2022-02-03 05:16:20|31346.5|31296.5|31346.2|31296.2|31348.7|31296.5|31345.8|31294.1|10
1643865390000|2022-02-03 05:16:30|31346.7|31295.9|31345|31295|31358|31297.2|31345|31288|12
1643865400000|2022-02-03 05:16:40|31345.7|31295.7|31344|31293|31347.6|31296.1|31344|31285.8|14
1643865410000|2022-02-03 05:16:50|31343.4|31292.5|31346.2|31296.2|31347.2|31297.2|31343.4|31291.9|13
1643865420000|2022-02-03 05:17:00|31343.7|31293.7|31344.8|31294.8|31344.9|31294.9|31343.5|31293.5|16
1643865430000|2022-02-03 05:17:10|31343.7|31293.7|31343.8|31293.8|31344.7|31294.7|31343.6|31293.6|13
1643865440000|2022-02-03 05:17:20|31344.4|31294.4|31343.8|31293.8|31344.8|31294.8|31339.7|31289.7|13
1643865450000|2022-02-03 05:17:30|31342.3|31292.3|31348|31298|31348|31298|31342.3|31292.3|15
1643865460000|2022-02-03 05:17:40|31347.6|31286.7|31347.2|31285.7|31348.4|31292.4|31342.8|31285.5|14
1643865470000|2022-02-03 05:17:50|31345.7|31284.6|31344|31288.1|31346.5|31288.3|31343.2|31284.4|11
1643865480000|2022-02-03 05:18:00|31346.5|31287.9|31343.1|31293.1|31346.5|31294.3|31343.1|31286.2|10
1643865490000|2022-02-03 05:18:10|31344.4|31294.4|31351.8|31282.8|31351.9|31295.2|31342.1|31281.6|13
1643865500000|2022-02-03 05:18:20|31357|31279.3|31348.2|31285.4|31357|31293.3|31341.9|31279.3|14
1643865510000|2022-02-03 05:18:30|31348.8|31287.3|31343.5|31292.8|31348.8|31295.2|31342.7|31281.9|16
1643865520000|2022-02-03 05:18:40|31344.2|31291.5|31347.6|31284.2|31347.6|31294.3|31343.3|31282.7|13
1643865530000|2022-02-03 05:18:50|31344.8|31288|31343.3|31293.3|31347.5|31294.4|31342.4|31287.6|14
1643865540000|2022-02-03 05:19:00|31343.8|31293.8|31344.1|31294.1|31344.1|31294.1|31342.6|31292.6|7
1643865550000|2022-02-03 05:19:10|31343.4|31293.4|31342.9|31292.9|31344.2|31293.7|31342.9|31292.9|4
1643865560000|2022-02-03 05:19:20|31343|31291.8|31342.3|31292.3|31348.2|31297.1|31342.1|31287.9|14
1643865570000|2022-02-03 05:19:30|31343.7|31290.4|31343.9|31288|31345.8|31292.4|31341.8|31282.1|17
1643865580000|2022-02-03 05:19:40|31342.9|31287.5|31343.3|31293.3|31345.3|31295.3|31342.4|31287.5|14
1643865590000|2022-02-03 05:19:50|31342.9|31292.9|31342.3|31292.3|31343.9|31293.9|31342.2|31292.2|12
1643865600000|2022-02-03 05:20:00|31341.6|31291.6|31340.5|31290.5|31353|31292.5|31339.3|31272.1|20
1643865610000|2022-02-03 05:20:10|31340.9|31290.9|31340.8|31290.8|31341.5|31291.5|31340.5|31290.5|9
1643865620000|2022-02-03 05:20:20|31340.5|31290.5|31339.7|31289.7|31342.5|31292.5|31338.6|31286.4|22
1643865630000|2022-02-03 05:20:30|31338.2|31287.2|31339|31289|31340.4|31290.3|31338.2|31286.8|11
1643865640000|2022-02-03 05:20:40|31339.3|31289.3|31340.9|31290.9|31341|31291|31339.3|31289.1|10
1643865650000|2022-02-03 05:20:50|31341|31291|31338.8|31288.8|31341|31291|31338.8|31288.8|9
1643865660000|2022-02-03 05:21:00|31339|31289|31338|31288|31340.4|31290.4|31338|31288|17
1643865670000|2022-02-03 05:21:10|31339|31289|31338.5|31288.5|31339.2|31289.2|31337.7|31287.7|16
1643865680000|2022-02-03 05:21:20|31341.3|31291.3|31338|31287.4|31341.3|31291.3|31336.3|31285.9|17
1643865690000|2022-02-03 05:21:30|31338.8|31287.7|31338.9|31288.9|31338.9|31288.9|31337.3|31286.6|9
1643865700000|2022-02-03 05:21:40|31338|31288|31337.5|31287.5|31338.7|31288.7|31336.9|31286.9|17
1643865710000|2022-02-03 05:21:50|31337.6|31287.6|31335.4|31285.4|31338.4|31288.4|31334.7|31284.2|23
1643865720000|2022-02-03 05:22:00|31335.3|31285.3|31337|31287|31339.1|31289.1|31334.8|31284.8|21
1643865730000|2022-02-03 05:22:10|31337.3|31287.3|31340.2|31290.2|31352|31291.2|31337.1|31277.4|18
1643865740000|2022-02-03 05:22:20|31338.5|31288.5|31337.3|31287.3|31341.1|31290.6|31336.4|31285.8|17
1643865750000|2022-02-03 05:22:30|31338.1|31288.1|31341.4|31291.4|31341.4|31291.4|31337.3|31286.2|12
1643865760000|2022-02-03 05:22:40|31340.8|31290.8|31339.1|31289.1|31341.4|31291.4|31337.8|31287.8|10
1643865770000|2022-02-03 05:22:50|31339|31288.9|31339.6|31289.6|31343.4|31293.4|31339|31282.8|15
1643865780000|2022-02-03 05:23:00|31337.7|31287.7|31339.7|31289.7|31340.1|31289.7|31337|31283.4|15
1643865790000|2022-02-03 05:23:10|31337.8|31287.4|31340.9|31290.9|31341.4|31290.9|31337.8|31282.9|10
1643865800000|2022-02-03 05:23:20|31340|31290|31339.1|31289.1|31340|31290|31337.7|31287.7|23
1643865810000|2022-02-03 05:23:30|31339.4|31289.4|31339|31289|31341.3|31291.3|31338.2|31288.2|19
1643865820000|2022-02-03 05:23:40|31338.6|31288.6|31338.3|31288.3|31339.3|31289.3|31337.9|31287.9|7
1643865830000|2022-02-03 05:23:50|31340.5|31290.5|31337.2|31287.2|31340.7|31290.7|31336.9|31286.9|9
1643865840000|2022-02-03 05:24:00|31338.7|31288.1|31338.3|31284.4|31340.5|31290.5|31337.2|31284.4|13
1643865850000|2022-02-03 05:24:10|31341.3|31285|31338.9|31287.3|31341.3|31288.2|31338.9|31285|7
1643865860000|2022-02-03 05:24:20|31338.8|31288.1|31340.5|31286|31343.4|31288.2|31338.1|31279.4|12
1643865870000|2022-02-03 05:24:30|31337.9|31287.9|31336.5|31270|31342.9|31292.9|31336.5|31269.8|12
1643865880000|2022-02-03 05:24:40|31336.6|31286.6|31344.3|31287.2|31356|31294.5|31336.6|31276|14
1643865890000|2022-02-03 05:24:50|31350.2|31280.7|31342.4|31292.4|31350.2|31294.2|31340.9|31280.7|22
1643865900000|2022-02-03 05:25:00|31342.2|31292.2|31342.6|31292.6|31343.6|31293.6|31340.2|31290.2|11
1643865910000|2022-02-03 05:25:10|31342.3|31292.3|31340.8|31290.8|31343.8|31293.8|31340|31290|11
1643865920000|2022-02-03 05:25:20|31340.6|31290.6|31341.5|31291.5|31343.5|31293.5|31338.6|31288.6|12
1643865930000|2022-02-03 05:25:30|31341.9|31291.9|31340.6|31290.6|31342.3|31292.3|31338.9|31288.9|7
1643865940000|2022-02-03 05:25:40|31341.3|31291.3|31344|31294|31344|31294|31341.2|31290.6|17
1643865950000|2022-02-03 05:25:50|31343.9|31293.9|31336|31286|31357|31294.1|31336|31279.1|13
1643865960000|2022-02-03 05:26:00|31343.4|31293.4|31345.6|31295.6|31345.6|31295.6|31341.4|31288.9|20
1643865970000|2022-02-03 05:26:10|31345.2|31295.2|31343.1|31293.1|31345.5|31295.5|31343|31293|12
1643865980000|2022-02-03 05:26:20|31343.7|31293.7|31343.7|31293.7|31343.9|31293.9|31342.2|31292.2|9
1643865990000|2022-02-03 05:26:30|31343.8|31293.8|31346.9|31296.9|31346.9|31296.9|31343.1|31289.9|12
1643866000000|2022-02-03 05:26:40|31346.5|31296.5|31342.6|31292.6|31346.5|31296.5|31340.6|31289.9|17
1643866010000|2022-02-03 05:26:50|31343.3|31293.3|31345.1|31291.7|31345.1|31293.6|31342.1|31288.2|16
1643866020000|2022-02-03 05:27:00|31344.7|31294.7|31342.9|31292.9|31345.8|31295.8|31342.9|31292.9|13
1643866030000|2022-02-03 05:27:10|31342.6|31292.6|31343.2|31293.2|31343.9|31293.9|31342.2|31292.2|8
1643866040000|2022-02-03 05:27:20|31343.3|31293.3|31336.3|31283|31348.2|31298.2|31336.3|31283|14
1643866050000|2022-02-03 05:27:30|31343|31293|31345.2|31295.2|31347.8|31296|31342.8|31292.8|10
1643866060000|2022-02-03 05:27:40|31345.3|31295.3|31347.8|31289.9|31358|31296.6|31343.8|31280.4|21
1643866070000|2022-02-03 05:27:50|31346.9|31290.4|31344.8|31294.1|31346.9|31295|31343|31290.1|13
1643866080000|2022-02-03 05:28:00|31345|31295|31344.7|31294.7|31345|31295|31342.9|31292.3|14
1643866090000|2022-02-03 05:28:10|31344.3|31294.3|31345.4|31295.4|31346.6|31296.6|31343.2|31293.2|15
1643866100000|2022-02-03 05:28:20|31346.1|31296.1|31345.8|31295.8|31346.1|31296.1|31345.4|31295.4|15
1643866110000|2022-02-03 05:28:30|31345.7|31295.7|31345.4|31292.9|31346.2|31296.2|31343.5|31292.8|13
1643866120000|2022-02-03 05:28:40|31344.4|31294.4|31346.8|31294.7|31346.8|31296.5|31344.4|31294.4|11
1643866130000|2022-02-03 05:28:50|31345.8|31295.8|31348.1|31298.1|31348.1|31298.1|31345.8|31295.8|7
1643866140000|2022-02-03 05:29:00|31347.9|31297.9|31347.7|31297.7|31348.6|31298.6|31347.6|31297.6|12
1643866150000|2022-02-03 05:29:10|31347.9|31297.9|31348.4|31298.4|31348.5|31298.5|31347|31297|10
1643866160000|2022-02-03 05:29:20|31348.5|31298.5|31347.9|31295.8|31348.5|31298.5|31346.2|31295.8|13
1643866170000|2022-02-03 05:29:30|31346.4|31296.4|31347.5|31291.7|31348.7|31297.1|31346|31290|12
1643866180000|2022-02-03 05:29:40|31347.9|31293.3|31346.2|31296.2|31347.9|31296.4|31345.4|31293.3|12
1643866190000|2022-02-03 05:29:50|31346|31295.6|31345.2|31295.2|31347.5|31297.5|31345.2|31295.2|16
1643866200000|2022-02-03 05:30:00|31343.4|31293.4|31343.9|31293.9|31344|31294|31342.9|31292.9|16
1643866210000|2022-02-03 05:30:10|31343.3|31293.3|31343.2|31293.2|31346|31294.2|31343.2|31292.6|9
1643866220000|2022-02-03 05:30:20|31343.3|31293.3|31341.6|31291.6|31343.3|31293.3|31339.9|31289.5|12
1643866230000|2022-02-03 05:30:30|31341.4|31291.4|31341.2|31285.6|31345.5|31291.4|31339.7|31285.6|15
1643866240000|2022-02-03 05:30:40|31339.7|31289.7|31339.7|31289.7|31341.1|31291.1|31339.2|31285.6|8
1643866250000|2022-02-03 05:30:50|31342.2|31288.7|31341.6|31291.6|31342.2|31291.6|31339.8|31288.7|17
1643866260000|2022-02-03 05:31:00|31341.1|31291.1|31339.4|31289.4|31347.3|31293.3|31339.4|31283.3|17
1643866270000|2022-02-03 05:31:10|31342.2|31292.2|31342.4|31292.4|31345|31292.4|31338.7|31288.7|11
1643866280000|2022-02-03 05:31:20|31342.8|31292.8|31338.2|31287.7|31345.4|31295.4|31338.2|31287.7|15
1643866290000|2022-02-03 05:31:30|31339.8|31289.8|31342.3|31292.3|31343.2|31293.2|31339.8|31289.8|6
1643866300000|2022-02-03 05:31:40|31342|31292|31343.5|31293.5|31343.8|31293.8|31340.7|31290.4|13
1643866310000|2022-02-03 05:31:50|31343.8|31293.8|31344.2|31294.2|31344.2|31294.2|31341.6|31291.6|10
1643866320000|2022-02-03 05:32:00|31333.3|31281.5|31342.8|31292.8|31350.3|31293|31333.3|31281.5|14
1643866330000|2022-02-03 05:32:10|31343.6|31293.6|31344.9|31294.9|31346.9|31296.1|31343.3|31291.5|13
1643866340000|2022-02-03 05:32:20|31343.1|31293.1|31347.8|31288.7|31349.5|31293.6|31342.6|31284.6|12
1643866350000|2022-02-03 05:32:30|31345.2|31295.2|31344.3|31294.3|31345.2|31295.2|31343.6|31293.6|7
1643866360000|2022-02-03 05:32:40|31342|31292|31342.3|31292.3|31344.2|31294.2|31341.9|31291.9|9
1643866370000|2022-02-03 05:32:50|31343.4|31293.4|31346|31296|31350.4|31296|31337|31287|15
1643866380000|2022-02-03 05:33:00|31346.9|31296.9|31343|31293|31346.9|31296.9|31339.7|31289.7|12
1643866390000|2022-02-03 05:33:10|31342|31292|31342.2|31290.2|31345.1|31293.9|31341.7|31287.8|19
1643866400000|2022-02-03 05:33:20|31341.9|31290.4|31343.5|31293.5|31344.6|31294.6|31341.7|31290.4|14
1643866410000|2022-02-03 05:33:30|31343.3|31293.3|31343.2|31293.2|31343.9|31293.5|31342.5|31292.5|9
1643866420000|2022-02-03 05:33:40|31343|31293|31341.4|31291.4|31343|31293|31340.3|31290.3|10
1643866430000|2022-02-03 05:33:50|31341.2|31291.2|31342|31292|31344.9|31294.9|31341.2|31289.6|21
1643866440000|2022-02-03 05:34:00|31344.2|31294.2|31341.9|31291.9|31344.6|31294.6|31341.9|31291.9|10
1643866450000|2022-02-03 05:34:10|31341.6|31291.6|31341.4|31291.4|31344.3|31294.3|31340.9|31290.9|13
1643866460000|2022-02-03 05:34:20|31342.9|31292.5|31342.6|31292.6|31343.4|31293.4|31341.9|31291.9|11
1643866470000|2022-02-03 05:34:30|31343|31293|31345.4|31295.4|31345.4|31295.4|31343|31293|10
1643866480000|2022-02-03 05:34:40|31345.5|31295.5|31348.3|31292|31348.3|31295.5|31343.6|31291.8|9
1643866490000|2022-02-03 05:34:50|31344.2|31289.4|31342.9|31292.9|31344.2|31294.2|31342.6|31289.4|7
1643866500000|2022-02-03 05:35:00|31344|31294|31346.3|31296.3|31346.7|31296.7|31342|31290.4|13
1643866510000|2022-02-03 05:35:10|31345.7|31295.7|31343|31293|31346.2|31296.2|31342.1|31290.4|9
1643866520000|2022-02-03 05:35:20|31342.8|31292.8|31343.8|31293.8|31345.8|31295.8|31342.6|31292.6|13
1643866530000|2022-02-03 05:35:30|31343.9|31293.9|31347.8|31297.8|31347.8|31297.8|31343.9|31293.9|5
1643866540000|2022-02-03 05:35:40|31347.3|31297.3|31342.4|31292.4|31347.4|31297.4|31342.2|31292.2|7
1643866550000|2022-02-03 05:35:50|31343.7|31293.7|31344|31294|31346|31294|31340.4|31288|14
1643866560000|2022-02-03 05:36:00|31342|31292|31344.6|31294.6|31346.8|31296.5|31334.9|31284.9|19
1643866570000|2022-02-03 05:36:10|31345.1|31295.1|31344.6|31292.1|31345.9|31295.9|31342.8|31292.1|16
1643866580000|2022-02-03 05:36:20|31342.7|31292.5|31344.2|31294.2|31346.2|31296.2|31342.5|31292.5|11
1643866590000|2022-02-03 05:36:30|31344.1|31294.1|31346.1|31296.1|31351.1|31296.2|31343.1|31289|9
1643866600000|2022-02-03 05:36:40|31346|31296|31346.3|31296.3|31347.6|31296.3|31341.9|31291.9|16
1643866610000|2022-02-03 05:36:50|31341.8|31291.8|31345.6|31289.3|31346.2|31293.1|31340.2|31282.7|12
1643866620000|2022-02-03 05:37:00|31342.9|31292.9|31344.7|31294.7|31346.5|31296.5|31342.9|31287.1|18
1643866630000|2022-02-03 05:37:10|31344.2|31294.2|31344.1|31294.1|31345.2|31295.2|31343.2|31293.2|14
1643866640000|2022-02-03 05:37:20|31344.7|31294.7|31346.2|31296.2|31346.8|31296.8|31344.7|31294.7|7
1643866650000|2022-02-03 05:37:30|31345.2|31284.9|31347|31288.7|31356|31298.2|31341.4|31274.7|10
1643866660000|2022-02-03 05:37:40|31342.7|31292.7|31340.7|31289.4|31344.8|31293.2|31340.7|31289.4|6
1643866670000|2022-02-03 05:37:50|31346.8|31288.4|31347.5|31294.2|31349.2|31299.2|31346.2|31287.1|8
1643866680000|2022-02-03 05:38:00|31346.9|31295.3|31346.3|31296.3|31347.5|31297.5|31345.3|31295.3|15
1643866690000|2022-02-03 05:38:10|31346.9|31296.9|31346.8|31296.8|31347.3|31297.3|31346.6|31296.6|8
1643866700000|2022-02-03 05:38:20|31346.1|31296.1|31347.3|31297.3|31351.3|31301.3|31344.5|31294.5|10
1643866710000|2022-02-03 05:38:30|31344.6|31294.6|31346.2|31296.2|31346.6|31296.6|31344.3|31294.2|15
1643866720000|2022-02-03 05:38:40|31345.9|31295.9|31344.2|31294.2|31347.6|31297.6|31343.3|31292.7|11
1643866730000|2022-02-03 05:38:50|31344|31294|31344.8|31294.8|31345.5|31295.5|31343.9|31293.9|7
1643866740000|2022-02-03 05:39:00|31344.7|31294.7|31344.4|31294.4|31344.9|31294.9|31343.8|31293.8|7
1643866750000|2022-02-03 05:39:10|31344.5|31294.5|31346.8|31296.8|31346.8|31296.8|31344.5|31294.5|6
1643866760000|2022-02-03 05:39:20|31345.7|31295.7|31340.9|31290.9|31346.4|31296.4|31340.9|31290.9|5
1643866770000|2022-02-03 05:39:30|31341.9|31291.9|31344|31294|31345.7|31295.7|31337.7|31287.7|9
1643866780000|2022-02-03 05:39:40|31335.9|31285.9|31340.8|31290.8|31340.8|31290.8|31335.9|31285.9|7
1643866790000|2022-02-03 05:39:50|31341.8|31291.8|31342.2|31292.2|31346.1|31296.1|31341.8|31291.8|6
1643866800000|2022-02-03 05:40:00|31341.4|31291.4|31345.6|31295.6|31346|31296|31341.4|31291.4|8
1643866810000|2022-02-03 05:40:10|31346.3|31296.3|31347|31297|31348|31298|31346.3|31296.3|6
1643866820000|2022-02-03 05:40:20|31347.3|31297.3|31346.8|31296.8|31347.8|31297.8|31346.5|31296.5|6
1643866830000|2022-02-03 05:40:30|31346.7|31296.7|31342.4|31292.3|31346.7|31296.7|31342.4|31288.4|18
1643866840000|2022-02-03 05:40:40|31342.2|31292.4|31345.4|31295.4|31345.5|31295.5|31342.2|31292.2|18
1643866850000|2022-02-03 05:40:50|31345.5|31295.5|31344.6|31294.6|31345.5|31295.5|31343.9|31293.9|12
1643866860000|2022-02-03 05:41:00|31343.5|31293.5|31345|31295|31345.1|31295.1|31343.3|31293.3|10
1643866870000|2022-02-03 05:41:10|31344.9|31294.9|31345.3|31295.3|31345.7|31295.7|31343.7|31293.7|13
1643866880000|2022-02-03 05:41:20|31345.5|31295.5|31345.3|31295.3|31345.5|31295.5|31344.7|31294.7|6
1643866890000|2022-02-03 05:41:30|31345.5|31295.5|31342.5|31292.3|31345.5|31295.5|31342.1|31289.5|6
1643866900000|2022-02-03 05:41:40|31342.8|31292.8|31344.8|31294.8|31345.5|31295.5|31342.8|31292.8|18
1643866910000|2022-02-03 05:41:50|31344.9|31294.9|31344.1|31294.1|31345.1|31295.1|31343.6|31293.6|13
1643866920000|2022-02-03 05:42:00|31344.2|31294.2|31344.3|31294.3|31345.3|31295.3|31343.1|31293.1|15
1643866930000|2022-02-03 05:42:10|31344.5|31294.5|31344.9|31294.9|31346.5|31295.2|31343.9|31291.6|15
1643866940000|2022-02-03 05:42:20|31345.1|31295.1|31344.2|31294.2|31347.2|31297.2|31344.2|31291.6|5
1643866950000|2022-02-03 05:42:30|31343.7|31293.7|31344.2|31294.2|31344.4|31294.4|31343.7|31293.7|8
1643866960000|2022-02-03 05:42:40|31344.1|31294.1|31344.5|31294.5|31344.5|31294.5|31344.1|31294.1|6
1643866970000|2022-02-03 05:42:50|31344.8|31294.8|31345.8|31295.8|31346|31296|31344.1|31292.3|7
1643866980000|2022-02-03 05:43:00|31343.6|31293.6|31343.9|31293.9|31347.5|31297.5|31343.5|31293.5|15
1643866990000|2022-02-03 05:43:10|31344.1|31294.1|31344.2|31294.2|31344.9|31294.9|31343.5|31293.5|10
1643867000000|2022-02-03 05:43:20|31344.4|31294.4|31342.3|31292.3|31344.4|31294.4|31341.9|31288.2|7
1643867010000|2022-02-03 05:43:30|31345.6|31295.6|31345.5|31295.5|31347.6|31297.6|31345.2|31295.2|12
1643867020000|2022-02-03 05:43:40|31344.9|31294.9|31347.1|31297.1|31347.5|31297.5|31344.9|31294.9|14
1643867030000|2022-02-03 05:43:50|31347.4|31297.4|31348.6|31298.6|31349.2|31299.2|31346.4|31296.4|20
1643867040000|2022-02-03 05:44:00|31348.7|31298.7|31348.2|31298.2|31349.2|31299.2|31348|31298|10
1643867050000|2022-02-03 05:44:10|31348.1|31298.1|31348.3|31298.3|31348.9|31298.9|31346.7|31296.7|16
1643867060000|2022-02-03 05:44:20|31348.2|31298.2|31347.1|31297.1|31348.4|31298.4|31347|31297|10
1643867070000|2022-02-03 05:44:30|31349.1|31299.1|31348.2|31298.2|31349.1|31299.1|31347.7|31297.7|8
1643867080000|2022-02-03 05:44:40|31348|31298|31349.6|31299.6|31349.6|31299.6|31346.7|31296.7|7
1643867090000|2022-02-03 05:44:50|31350.2|31300.2|31346.2|31296.2|31350.2|31300.2|31346.2|31291.8|8
1643867100000|2022-02-03 05:45:00|31346.9|31296.9|31348.1|31293.4|31348.1|31296.9|31346.9|31293.4|2
1643867110000|2022-02-03 05:45:10|31346.4|31296.4|31349.1|31299.1|31349.1|31299.1|31346.4|31294.7|11
1643867120000|2022-02-03 05:45:20|31348.8|31298.8|31347.7|31297.7|31348.8|31298.8|31347.5|31297.5|11
1643867130000|2022-02-03 05:45:30|31348.1|31298.1|31347.1|31297.1|31348.7|31298.7|31347.1|31297.1|9
1643867140000|2022-02-03 05:45:40|31347.3|31297.3|31347.5|31297.5|31349.7|31299.7|31346.4|31296.4|7
1643867150000|2022-02-03 05:45:50|31349.2|31299.2|31345.5|31295.5|31349.7|31299.7|31345.3|31291|10
1643867160000|2022-02-03 05:46:00|31345.2|31295.2|31347.6|31297.6|31348.8|31298.8|31345|31295|17
1643867170000|2022-02-03 05:46:10|31345.3|31295.3|31345.3|31295.3|31348.4|31298.4|31345.2|31295.2|9
1643867180000|2022-02-03 05:46:20|31346.5|31296.5|31345.5|31295.5|31346.8|31296.8|31345.5|31295.5|8
1643867190000|2022-02-03 05:46:30|31345.8|31295.8|31345|31295|31345.8|31295.8|31344.9|31294.9|6
1643867200000|2022-02-03 05:46:40|31347|31297|31345.5|31295.5|31347.5|31297.5|31345.5|31295.5|8
1643867210000|2022-02-03 05:46:50|31345.8|31295.8|31345.8|31295.8|31348|31298|31345.8|31295.8|4
1643867220000|2022-02-03 05:47:00|31347.8|31297.8|31344.2|31294.2|31348.1|31298.1|31344|31294|17
1643867230000|2022-02-03 05:47:10|31344.5|31294.5|31345.7|31295.7|31347.2|31297.2|31344.4|31293.5|11
1643867240000|2022-02-03 05:47:20|31345.5|31295.5|31345.6|31295.6|31345.6|31295.6|31344.9|31294.9|8
1643867250000|2022-02-03 05:47:30|31345.1|31295.1|31344.7|31294.7|31345.1|31295.1|31343.7|31293.7|10
1643867260000|2022-02-03 05:47:40|31344.5|31294.5|31344.1|31294.1|31347.1|31297.1|31343.9|31293.9|10
1643867270000|2022-02-03 05:47:50|31343.5|31293.5|31344.2|31294.2|31347.1|31297.1|31343.5|31293.4|16
1643867280000|2022-02-03 05:48:00|31344.6|31294.6|31346|31296|31347.7|31297.7|31344.6|31294.6|9
1643867290000|2022-02-03 05:48:10|31346.8|31296.8|31345.2|31295.2|31346.8|31296.8|31345.2|31295.2|10
1643867300000|2022-02-03 05:48:20|31345.5|31295.5|31345.9|31295.9|31346.8|31296.8|31345.3|31295.3|6
1643867310000|2022-02-03 05:48:30|31345.8|31295.8|31345|31295|31345.8|31295.8|31345|31295|3
1643867320000|2022-02-03 05:48:40|31345.1|31295.1|31344.5|31292.8|31345.4|31295.4|31344.5|31292.8|7
1643867330000|2022-02-03 05:48:50|31343.6|31293.6|31345.7|31295.7|31348.6|31298.6|31343.6|31293.6|10
1643867340000|2022-02-03 05:49:00|31347.3|31297.3|31346.4|31296.4|31348.3|31298.3|31346.4|31296.4|7
1643867350000|2022-02-03 05:49:10|31346.5|31296.5|31347|31297|31347.1|31297.1|31345.7|31295.7|9
1643867360000|2022-02-03 05:49:20|31347.5|31297.5|31345.4|31295.4|31348.8|31298.8|31345.4|31295.4|10
1643867370000|2022-02-03 05:49:30|31344.9|31294.9|31347.5|31297.5|31348.4|31298.4|31343.2|31293.2|13
1643867380000|2022-02-03 05:49:40|31348.2|31298.2|31347.8|31297.8|31348.6|31298.6|31343.1|31292.9|16
1643867390000|2022-02-03 05:49:50|31347.5|31297.5|31346.8|31296.8|31347.9|31297.9|31346.1|31296.1|10
1643867400000|2022-02-03 05:50:00|31347.9|31297.9|31347.2|31297.2|31347.9|31297.9|31346.6|31296.6|9
1643867410000|2022-02-03 05:50:10|31347.3|31297.3|31346.7|31296.7|31348.1|31298.1|31346.7|31296.7|8
1643867420000|2022-02-03 05:50:20|31347.1|31297.1|31344.2|31294.2|31347.1|31297.1|31343.8|31290|19
1643867430000|2022-02-03 05:50:30|31344.3|31294.3|31344.5|31294.5|31349.4|31294.7|31343.4|31283|16
1643867440000|2022-02-03 05:50:40|31344.9|31294.9|31342.3|31292.3|31347.5|31294.9|31342.2|31281.9|7
1643867450000|2022-02-03 05:50:50|31342.2|31292.2|31344.2|31294.2|31346.3|31296.3|31342.2|31292.2|10
1643867460000|2022-02-03 05:51:00|31343.9|31293.9|31344.3|31294.3|31345.2|31295.2|31343.9|31293.9|8
1643867470000|2022-02-03 05:51:10|31346.7|31296.7|31345.3|31295.3|31346.7|31296.7|31344.4|31294.4|8
1643867480000|2022-02-03 05:51:20|31347|31297|31347.2|31297.2|31347.7|31297.7|31346.6|31296.6|7
1643867490000|2022-02-03 05:51:30|31345.8|31295.8|31343.2|31289.4|31346.5|31296.5|31342.6|31286.5|10
1643867500000|2022-02-03 05:51:40|31343.1|31295.7|31345.2|31295.2|31345.9|31295.9|31343.1|31294.9|9
1643867510000|2022-02-03 05:51:50|31345|31295|31346.2|31296.2|31346.4|31296.4|31345|31295|4
1643867520000|2022-02-03 05:52:00|31347.6|31297.6|31346.2|31296.2|31348.6|31298.6|31345.9|31295.9|7
1643867530000|2022-02-03 05:52:10|31345.9|31295.9|31348.3|31298.3|31351.3|31301.3|31345.9|31295.4|14
1643867540000|2022-02-03 05:52:20|31349|31299|31347.7|31297.7|31349.1|31299.1|31347.7|31297.7|12
1643867550000|2022-02-03 05:52:30|31347.8|31297.8|31349.4|31299.4|31351.9|31301.9|31345|31294.3|8
1643867560000|2022-02-03 05:52:40|31349.5|31299.5|31348.8|31298.8|31349.5|31299.5|31347.8|31297.8|10
1643867570000|2022-02-03 05:52:50|31346.1|31296.1|31346.4|31296.4|31348.3|31298.3|31346.1|31296.1|10
1643867580000|2022-02-03 05:53:00|31345.6|31295.6|31346|31296|31346|31296|31343.5|31293.5|14
1643867590000|2022-02-03 05:53:10|31344.2|31292.7|31344.3|31294.3|31344.8|31294.4|31343.6|31291.7|12
1643867600000|2022-02-03 05:53:20|31344.2|31294.2|31344.8|31294.8|31344.8|31294.8|31343.9|31292.6|6
1643867610000|2022-02-03 05:53:30|31347.7|31297.7|31345|31295|31347.7|31297.7|31341.8|31291.8|15
1643867620000|2022-02-03 05:53:40|31345.1|31295.1|31345.5|31295.5|31345.9|31295.9|31344.7|31294.7|8
1643867630000|2022-02-03 05:53:50|31345.8|31295.8|31344|31294|31345.8|31295.8|31344|31294|13
1643867640000|2022-02-03 05:54:00|31343.9|31293.9|31345.9|31295.9|31352|31296.3|31343.5|31284|15
1643867650000|2022-02-03 05:54:10|31344.8|31294.8|31346.8|31296.8|31346.8|31296.8|31344.8|31293.4|14
1643867660000|2022-02-03 05:54:20|31346.1|31293.5|31345.6|31295.6|31347.2|31297.2|31345|31293.5|12
1643867670000|2022-02-03 05:54:30|31346.1|31295.7|31346.8|31296.8|31346.8|31296.8|31343.3|31293.3|16
1643867680000|2022-02-03 05:54:40|31345.5|31295.5|31345.2|31295.2|31345.7|31295.7|31344.9|31294.9|10
1643867690000|2022-02-03 05:54:50|31346.1|31296.1|31344.3|31294.3|31346.1|31296.1|31344.3|31293.5|8
1643867700000|2022-02-03 05:55:00|31344.5|31294.5|31343.9|31293.9|31345.9|31295.9|31342.8|31292.8|19
1643867710000|2022-02-03 05:55:10|31347.8|31297.8|31347.5|31297.5|31353.9|31303.9|31343.4|31293.4|17
1643867720000|2022-02-03 05:55:20|31346.5|31287.7|31344|31294|31346.5|31295.5|31343|31287.7|19
1643867730000|2022-02-03 05:55:30|31343.8|31293.8|31344.2|31294.2|31345.5|31295.5|31343.8|31293.8|9
1643867740000|2022-02-03 05:55:40|31345.1|31295.1|31341.3|31291.3|31345.1|31295.1|31341.3|31291.3|14
1643867750000|2022-02-03 05:55:50|31341.6|31291.6|31345.7|31286.9|31346|31296|31341.6|31286.9|12
1643867760000|2022-02-03 05:56:00|31343.2|31290.4|31343.6|31293.6|31343.6|31293.6|31343.2|31290.4|2
1643867770000|2022-02-03 05:56:10|31343.2|31293.2|31341|31287.8|31344.7|31293.2|31341|31281.7|6
1643867780000|2022-02-03 05:56:20|31344.1|31294.1|31344.6|31294.6|31344.6|31294.6|31338.6|31288.6|10
1643867790000|2022-02-03 05:56:30|31344.3|31294.3|31344.7|31294.7|31345|31295|31343.8|31293.8|5
1643867800000|2022-02-03 05:56:40|31343.5|31293.5|31342.7|31292.7|31345.6|31295.6|31342.3|31292.3|14
1643867810000|2022-02-03 05:56:50|31343|31293|31341.9|31291.9|31343|31293|31341.4|31291.4|5
1643867820000|2022-02-03 05:57:00|31343.9|31293.9|31343.5|31293.5|31344.6|31294.6|31342.2|31292.2|6
1643867830000|2022-02-03 05:57:10|31341.7|31287.3|31344|31294|31344.1|31294|31341.7|31287.3|8
1643867840000|2022-02-03 05:57:20|31344.4|31294.4|31343.9|31293.9|31346.8|31296.8|31343.4|31293.4|9
1643867850000|2022-02-03 05:57:30|31344.7|31294.7|31342.1|31292.1|31344.7|31294.7|31342.1|31292.1|7
1643867860000|2022-02-03 05:57:40|31342.7|31292.7|31344.2|31294.2|31347.2|31297.2|31342.7|31288.6|17
1643867870000|2022-02-03 05:57:50|31344.3|31292|31344.8|31294.8|31345.1|31295.1|31343.7|31292|8
1643867880000|2022-02-03 05:58:00|31346|31296|31346|31296|31347.9|31297.9|31345|31295|14
1643867890000|2022-02-03 05:58:10|31344.8|31294.8|31343.7|31293.7|31344.8|31294.8|31343.1|31293.1|28
1643867900000|2022-02-03 05:58:20|31344|31294|31343.6|31293.6|31344.1|31294.1|31342.9|31292.9|16
1643867910000|2022-02-03 05:58:30|31343.5|31293.5|31344.6|31294.6|31344.8|31294.8|31342.9|31292.9|15
1643867920000|2022-02-03 05:58:40|31343.4|31293.4|31343.1|31293.1|31344.7|31293.5|31342.5|31289.5|5
1643867930000|2022-02-03 05:58:50|31342.5|31292.5|31345.6|31295.6|31346.6|31296.6|31341.5|31291.5|11
1643867940000|2022-02-03 05:59:00|31344|31294|31344.2|31294.2|31344.6|31294.6|31343.7|31293.7|8
1643867950000|2022-02-03 05:59:10|31343.3|31293.3|31344.8|31294.8|31345.9|31295.9|31342.4|31292.4|15
1643867960000|2022-02-03 05:59:20|31345.3|31295.3|31343.3|31290.9|31345.3|31295.3|31343.3|31290.9|6
1643867970000|2022-02-03 05:59:30|31342.9|31292.9|31345.7|31295.7|31345.7|31295.7|31342.9|31292.9|3
1643867980000|2022-02-03 05:59:40|31343.7|31293.7|31342.8|31292.8|31345.7|31293.9|31341.6|31288|16
1643867990000|2022-02-03 05:59:50|31343.8|31293.8|31342.9|31292.9|31348.2|31298.2|31342.9|31289.5|13
1643868000000|2022-02-03 06:00:00|31343.6|31293.6|31340.4|31290.4|31344|31294|31338.8|31288.8|20
1643868010000|2022-02-03 06:00:10|31340.8|31290.8|31340.9|31290.9|31341.3|31291.3|31340.3|31290.3|17
1643868020000|2022-02-03 06:00:20|31340.7|31290.7|31346.1|31296.1|31346.1|31296.1|31336.7|31286.7|18
1643868030000|2022-02-03 06:00:30|31345.5|31295.5|31342.7|31292.7|31345.5|31295.5|31337|31285|16
1643868040000|2022-02-03 06:00:40|31341.9|31291.9|31343.9|31293.9|31343.9|31293.9|31341.5|31291.5|8
1643868050000|2022-02-03 06:00:50|31344.3|31294.3|31344.3|31294.3|31344.3|31294.3|31341.9|31291.9|5
1643868060000|2022-02-03 06:01:00|31343.8|31293.8|31344.1|31294.1|31344.6|31294.6|31343.8|31293.8|5
1643868070000|2022-02-03 06:01:10|31343.2|31293.2|31341.4|31291.4|31345.5|31295.5|31341.4|31291.4|10
1643868080000|2022-02-03 06:01:20|31339.6|31289.6|31340.6|31290.6|31342.2|31292.2|31339.6|31289.6|10
1643868090000|2022-02-03 06:01:30|31342.5|31292.5|31343.9|31293.9|31346.4|31296.4|31337.7|31287.3|22
1643868100000|2022-02-03 06:01:40|31342.1|31292.1|31345.4|31295.4|31346|31296|31342.1|31292.1|12
1643868110000|2022-02-03 06:01:50|31344.9|31294.9|31343.1|31293.1|31345.8|31295.8|31342.2|31292.2|13
1643868120000|2022-02-03 06:02:00|31343.6|31293.6|31345.1|31295.1|31345.2|31295.2|31342.1|31292.1|7
1643868130000|2022-02-03 06:02:10|31344.4|31294.4|31342.3|31292.3|31347.6|31297.6|31338.5|31288.4|13
1643868140000|2022-02-03 06:02:20|31342.2|31292.2|31340.3|31290.3|31343.5|31293.5|31340|31290|12
1643868150000|2022-02-03 06:02:30|31339.4|31289.4|31342.2|31292.2|31344.8|31294.8|31339.4|31289.4|10
1643868160000|2022-02-03 06:02:40|31341.1|31291.1|31343.3|31293.3|31343.3|31293.3|31341.1|31291.1|5
1643868170000|2022-02-03 06:02:50|31344.7|31294.7|31340.9|31290.9|31344.8|31294.8|31339|31289|9
1643868180000|2022-02-03 06:03:00|31341|31291|31347.4|31297.4|31347.4|31297.4|31340.6|31290.6|14
1643868190000|2022-02-03 06:03:10|31340.5|31290.5|31345.3|31295.3|31349.5|31299.5|31340.5|31290.5|22
1643868200000|2022-02-03 06:03:20|31349.2|31299.2|31343.6|31293.6|31349.2|31299.2|31343.6|31293.6|19
1643868210000|2022-02-03 06:03:30|31345|31295|31346.5|31296.5|31348.2|31298.2|31345|31295|17
1643868220000|2022-02-03 06:03:40|31346.6|31296.6|31346|31296|31346.8|31296.8|31345.9|31295.9|8
1643868230000|2022-02-03 06:03:50|31346.5|31296.5|31348.3|31298.3|31348.8|31298.8|31346.5|31296.5|4
1643868240000|2022-02-03 06:04:00|31348.4|31298.4|31345.8|31295.8|31348.4|31298.4|31344.3|31294.3|6
1643868250000|2022-02-03 06:04:10|31342.1|31292.1|31349.4|31299.4|31351.9|31301.9|31342.1|31292.1|10
1643868260000|2022-02-03 06:04:20|31350.2|31300.2|31348.7|31298.7|31352.6|31300.3|31340|31289|18
1643868270000|2022-02-03 06:04:30|31348.9|31298.9|31347.2|31297.2|31348.9|31298.9|31344.5|31294.5|16
1643868280000|2022-02-03 06:04:40|31346.7|31296.7|31346.3|31296.3|31347.1|31297.1|31344.3|31294.3|19
1643868290000|2022-02-03 06:04:50|31346.7|31296.7|31347|31297|31347.5|31297.5|31346.7|31296.7|5
1643868300000|2022-02-03 06:05:00|31343.8|31293.8|31345.2|31295.2|31349.2|31299.2|31340.4|31290.1|27
1643868310000|2022-02-03 06:05:10|31343.6|31293.6|31341.9|31291.6|31351.4|31299.8|31341.9|31288.4|15
1643868320000|2022-02-03 06:05:20|31347.6|31291.7|31348.3|31298.3|31349.7|31299.7|31344|31291.7|18
1643868330000|2022-02-03 06:05:30|31344.6|31294.6|31344.5|31294.5|31347.6|31297.6|31344.5|31294.5|5
1643868340000|2022-02-03 06:05:40|31344.8|31294.8|31345.1|31295.1|31347|31297|31344.8|31294.8|12
1643868350000|2022-02-03 06:05:50|31344.8|31294.8|31343.5|31293.5|31348.5|31296|31343.1|31291.8|7
1643868360000|2022-02-03 06:06:00|31342.2|31292.2|31341.9|31291.6|31347|31297|31341.9|31290.7|12
1643868370000|2022-02-03 06:06:10|31343.1|31293.1|31346.6|31296.6|31348.7|31298.7|31338|31287|21
1643868380000|2022-02-03 06:06:20|31348.4|31298.4|31344|31294|31348.4|31298.4|31344|31294|18
1643868390000|2022-02-03 06:06:30|31344.7|31294.7|31346.1|31296.1|31347.5|31297.5|31344.1|31294.1|18
1643868400000|2022-02-03 06:06:40|31345.7|31295.7|31349.1|31299.1|31351.5|31299.8|31344.7|31294.7|13
1643868410000|2022-02-03 06:06:50|31348.9|31298.9|31348.2|31298.2|31348.9|31298.9|31346|31296|17
1643868420000|2022-02-03 06:07:00|31348.9|31298.9|31350.1|31300.1|31351.6|31301.6|31343|31292|20
1643868430000|2022-02-03 06:07:10|31347.9|31297.9|31348.2|31298.2|31352.8|31302.8|31347.9|31297.9|17
1643868440000|2022-02-03 06:07:20|31347.9|31297.9|31349.3|31299.3|31349.8|31299.8|31347.9|31297.9|17
1643868450000|2022-02-03 06:07:30|31350.2|31300.2|31348.5|31298.5|31350.5|31300.5|31348.5|31298.5|16
1643868460000|2022-02-03 06:07:40|31348.2|31298.2|31347.9|31297.9|31348.6|31298.6|31345.4|31295.4|7
1643868470000|2022-02-03 06:07:50|31348.4|31298.4|31350.8|31300.8|31351.9|31301.9|31348.3|31298.3|6
1643868480000|2022-02-03 06:08:00|31350.7|31300.7|31348.9|31298.9|31352.2|31302.2|31345.9|31295.9|9
1643868490000|2022-02-03 06:08:10|31349.3|31299.3|31349.9|31299.9|31352.7|31302.7|31349.3|31299.3|8
1643868500000|2022-02-03 06:08:20|31349.2|31299.2|31348.6|31298.6|31350.3|31300.3|31348|31298|12
1643868510000|2022-02-03 06:08:30|31349.6|31299.6|31347.5|31297.5|31350.5|31300.5|31347.5|31297.5|10
1643868520000|2022-02-03 06:08:40|31349.2|31299.2|31348.6|31298.6|31350.6|31300.4|31346.3|31295.2|14
1643868530000|2022-02-03 06:08:50|31348.8|31298.8|31349.2|31299.2|31350.1|31300.1|31347.9|31297.9|11
1643868540000|2022-02-03 06:09:00|31348.4|31298.4|31352.9|31302.9|31353.7|31303.7|31347.8|31297.8|19
1643868550000|2022-02-03 06:09:10|31353.1|31303.1|31350.7|31300.7|31353.1|31303.1|31350.7|31300.7|12
1643868560000|2022-02-03 06:09:20|31350.5|31300.5|31350.2|31300.2|31352|31302|31349.9|31299.9|6
1643868570000|2022-02-03 06:09:30|31352.7|31302.7|31351.3|31301.3|31352.7|31302.7|31349.5|31299.5|16
1643868580000|2022-02-03 06:09:40|31352.4|31302.4|31350.6|31300.6|31354.8|31304.8|31349|31293.7|12
1643868590000|2022-02-03 06:09:50|31350|31300|31349|31297.4|31350.6|31300.6|31347.1|31296.6|11
1643868600000|2022-02-03 06:10:00|31349.7|31299.7|31351.5|31301.5|31351.9|31301.9|31349|31299|15
1643868610000|2022-02-03 06:10:10|31353.7|31303.7|31350.5|31300.5|31354.3|31304.3|31350.5|31300.5|16
1643868620000|2022-02-03 06:10:20|31351.3|31301.3|31346.4|31296.4|31354.4|31301.8|31346.4|31292|9
1643868630000|2022-02-03 06:10:30|31347.7|31296|31349.1|31297.6|31351.2|31301.2|31345|31294.8|14
1643868640000|2022-02-03 06:10:40|31362|31291|31349.3|31299.3|31362|31301.4|31344.2|31291|8
1643868650000|2022-02-03 06:10:50|31348.7|31298.7|31349.2|31299.2|31349.4|31299.4|31347.6|31297.6|11
1643868660000|2022-02-03 06:11:00|31349.6|31299.6|31346.9|31296.9|31349.9|31299.9|31346.9|31296.9|10
1643868670000|2022-02-03 06:11:10|31347.2|31297.2|31348.4|31298.4|31348.4|31298.4|31345.2|31295.2|8
1643868680000|2022-02-03 06:11:20|31348.2|31298.2|31348|31298|31350.9|31300.9|31345.5|31295.5|20
1643868690000|2022-02-03 06:11:30|31348.8|31298.8|31350|31300|31351|31301|31345.7|31295.7|18
1643868700000|2022-02-03 06:11:40|31349.3|31299.3|31345.1|31295.1|31352.5|31299.3|31344.2|31294.2|9
1643868710000|2022-02-03 06:11:50|31346.9|31296.9|31346.8|31296.8|31347.1|31297.1|31345.6|31295.6|13
1643868720000|2022-02-03 06:12:00|31347.3|31297.3|31346.5|31296.5|31347.6|31297.6|31345.9|31295.9|16
1643868730000|2022-02-03 06:12:10|31346.6|31296.6|31344.6|31294.6|31346.6|31296.6|31344.2|31294.2|6
1643868740000|2022-02-03 06:12:20|31345.9|31295.9|31345|31295|31347.6|31297.6|31344.3|31293.2|8
1643868750000|2022-02-03 06:12:30|31345.6|31295.6|31341.9|31291.9|31345.6|31295.6|31341.1|31291.1|15
1643868760000|2022-02-03 06:12:40|31341.1|31291.1|31345.7|31295.7|31347.1|31297.1|31341.1|31291.1|15
1643868770000|2022-02-03 06:12:50|31347.1|31297.1|31347.7|31297.7|31350|31300|31346.9|31296.9|19
1643868780000|2022-02-03 06:13:00|31347.1|31297.1|31347.3|31297.3|31348|31298|31346.8|31296.8|10
1643868790000|2022-02-03 06:13:10|31347.4|31297.4|31347.6|31297.6|31349.9|31299.9|31346.9|31296.9|10
1643868800000|2022-02-03 06:13:20|31345.4|31295.4|31348|31298|31348|31298|31345.4|31295.4|5
1643868810000|2022-02-03 06:13:30|31348.8|31298.8|31347.7|31297.7|31353.3|31303.3|31347.1|31297.1|12
1643868820000|2022-02-03 06:13:40|31348.4|31298.4|31346.9|31296.9|31350|31300|31346.9|31296.9|7
1643868830000|2022-02-03 06:13:50|31348.5|31298.5|31347.9|31297.9|31350.8|31300.8|31347.9|31297.9|19
1643868840000|2022-02-03 06:14:00|31348.3|31298.3|31348.2|31298.2|31349.5|31299.5|31347.8|31297.8|15
1643868850000|2022-02-03 06:14:10|31348.4|31298.4|31348.9|31298.9|31350.2|31300.2|31347.5|31297.5|14
1643868860000|2022-02-03 06:14:20|31348.7|31298.7|31351.6|31299.6|31352.5|31302.5|31344.8|31292.3|15
1643868870000|2022-02-03 06:14:30|31350.2|31299.1|31349.8|31299.8|31352|31302|31346.6|31295.1|16
1643868880000|2022-02-03 06:14:40|31350|31300|31350.8|31300.8|31350.8|31300.8|31349.4|31299.4|8
1643868890000|2022-02-03 06:14:50|31349|31299|31350.6|31300.6|31351.7|31301.7|31348.5|31298.5|9
1643868900000|2022-02-03 06:15:00|31349.9|31299.9|31344.8|31294.8|31350.1|31300.1|31344.8|31294.8|15
1643868910000|2022-02-03 06:15:10|31352.6|31295|31351.2|31301.2|31352.6|31301.2|31344.4|31294.4|9
1643868920000|2022-02-03 06:15:20|31350.8|31300.8|31351.3|31301.3|31351.3|31301.3|31349.3|31299.3|13
1643868930000|2022-02-03 06:15:30|31351.4|31301.4|31351.1|31301.1|31351.5|31301.5|31347.6|31297.6|17
1643868940000|2022-02-03 06:15:40|31350.7|31300.7|31350.3|31300.3|31350.7|31300.7|31349|31299|14
1643868950000|2022-02-03 06:15:50|31349.6|31299.6|31350.6|31300.6|31351.3|31301.3|31349.3|31299.3|15
1643868960000|2022-02-03 06:16:00|31350.1|31300.1|31349.4|31299.4|31352.2|31302.2|31345.5|31295.2|17
1643868970000|2022-02-03 06:16:10|31350.2|31300.2|31349.5|31299.5|31351.1|31301.1|31348.6|31298.6|10
1643868980000|2022-02-03 06:16:20|31350.8|31300.8|31349.6|31299.6|31352|31302|31347.7|31297.7|9
1643868990000|2022-02-03 06:16:30|31349.7|31299.7|31350.5|31300.5|31350.5|31300.5|31348.3|31298.3|13
1643869000000|2022-02-03 06:16:40|31348.5|31298.5|31350.9|31300.9|31352.7|31302.7|31348.2|31298.2|7
1643869010000|2022-02-03 06:16:50|31350.5|31300.5|31348.7|31298.7|31350.9|31300.9|31346.2|31296.2|8
1643869020000|2022-02-03 06:17:00|31350.7|31300.7|31350.5|31300.5|31351.4|31301.4|31347.9|31297.9|14
1643869030000|2022-02-03 06:17:10|31351.7|31301.7|31351.3|31301.3|31352.1|31302.1|31349.7|31299.7|13
1643869040000|2022-02-03 06:17:20|31352.1|31302.1|31350.8|31300.8|31352.2|31302.2|31350.1|31300.1|8
1643869050000|2022-02-03 06:17:30|31350.7|31300.7|31349.7|31299.7|31350.9|31300.9|31349.2|31299.2|20
1643869060000|2022-02-03 06:17:40|31350.3|31300.3|31348|31298|31350.7|31300.7|31348|31298|13
1643869070000|2022-02-03 06:17:50|31352.4|31302.4|31348.2|31298.2|31352.4|31302.4|31343.1|31293.1|8
1643869080000|2022-02-03 06:18:00|31348.5|31298.5|31349.2|31299.2|31351.3|31301.3|31347.5|31297.5|11
1643869090000|2022-02-03 06:18:10|31349|31299|31347|31297|31350.1|31300.1|31347|31297|11
1643869100000|2022-02-03 06:18:20|31348.5|31298.5|31350.5|31300.5|31351.2|31301.2|31348.5|31298.5|6
1643869110000|2022-02-03 06:18:30|31350.9|31300.9|31350.6|31300.6|31350.9|31300.9|31349|31299|17
1643869120000|2022-02-03 06:18:40|31350.7|31300.7|31354.5|31304.5|31354.5|31304.5|31348.4|31298.4|14
1643869130000|2022-02-03 06:18:50|31354.4|31304.4|31351.2|31301.2|31354.4|31304.4|31345|31294|20
1643869140000|2022-02-03 06:19:00|31351.6|31301.6|31351.7|31301.7|31352.7|31302.7|31350.1|31300.1|8
1643869150000|2022-02-03 06:19:10|31351.1|31301.1|31350.8|31300.8|31352.3|31302.3|31350.6|31300.6|19
1643869160000|2022-02-03 06:19:20|31351.7|31301.7|31350.5|31300.5|31352.7|31302.7|31350.5|31300.5|8
1643869170000|2022-02-03 06:19:30|31351.2|31301.2|31349.7|31299.7|31351.8|31301.8|31349.7|31299.7|17
1643869180000|2022-02-03 06:19:40|31350.1|31300.1|31349.8|31299.8|31350.8|31300.8|31348.9|31298.9|12
1643869190000|2022-02-03 06:19:50|31349.2|31299.2|31350.5|31300.5|31350.8|31300.8|31347.7|31297.7|16
1643869200000|2022-02-03 06:20:00|31350.1|31300.1|31350.3|31300.3|31352.9|31302.9|31349.4|31299.4|14
1643869210000|2022-02-03 06:20:10|31349|31299|31349.1|31299.1|31350.6|31300.6|31349|31299|7
1643869220000|2022-02-03 06:20:20|31349.6|31299.6|31352.7|31302.7|31352.7|31302.7|31349.6|31299.6|7
1643869230000|2022-02-03 06:20:30|31352.8|31302.8|31348.5|31298.5|31353.4|31303.4|31346.1|31295.8|10
1643869240000|2022-02-03 06:20:40|31349.1|31297.3|31350.3|31300.3|31350.3|31300.3|31347.9|31296.7|7
1643869250000|2022-02-03 06:20:50|31351.2|31301.2|31352.8|31302.8|31352.8|31302.8|31347.5|31297.1|15
1643869260000|2022-02-03 06:21:00|31348.6|31298.6|31346.7|31295.8|31350.1|31300.1|31346.7|31295.8|17
1643869270000|2022-02-03 06:21:10|31346.8|31296.8|31351.8|31301.8|31351.8|31301.8|31346.8|31296.1|11
1643869280000|2022-02-03 06:21:20|31352.2|31302.2|31347.6|31296.4|31352.2|31302.2|31347.6|31296.4|9
1643869290000|2022-02-03 06:21:30|31348.3|31298.3|31348.2|31298.2|31352.4|31302.4|31347.7|31297.3|11
1643869300000|2022-02-03 06:21:40|31346.6|31296.6|31349|31299|31350.4|31300.4|31346.3|31296.3|12
1643869310000|2022-02-03 06:21:50|31346.8|31296.8|31353.3|31303.3|31355.3|31305.3|31346.8|31296.8|21
1643869320000|2022-02-03 06:22:00|31354.4|31304.4|31355.4|31305.4|31355.4|31305.4|31352.5|31302.5|10
1643869330000|2022-02-03 06:22:10|31354.3|31304.3|31353.9|31303.9|31356|31304.3|31352.2|31300.1|11
1643869340000|2022-02-03 06:22:20|31353.4|31303.4|31356|31306|31358.4|31308.4|31352.8|31302.8|17
1643869350000|2022-02-03 06:22:30|31355.2|31305.2|31353|31303|31355.6|31305.6|31353|31303|6
1643869360000|2022-02-03 06:22:40|31354.5|31304.5|31354.5|31304.5|31356.8|31306.8|31353.6|31303.6|16
1643869370000|2022-02-03 06:22:50|31355.5|31305.5|31355.2|31305.2|31358.6|31305.5|31354.2|31301.9|5
1643869380000|2022-02-03 06:23:00|31354.9|31304.9|31356.7|31306.7|31356.7|31306.7|31350.8|31300.8|6
1643869390000|2022-02-03 06:23:10|31356.8|31306.8|31354.9|31304.9|31358.1|31308.1|31351.6|31301.6|19
1643869400000|2022-02-03 06:23:20|31354.8|31304.8|31354|31304|31355.6|31305.6|31353.2|31303.2|12
1643869410000|2022-02-03 06:23:30|31354.7|31304.7|31355.1|31305.1|31356.3|31306.3|31354.2|31304.2|11
1643869420000|2022-02-03 06:23:40|31355.3|31305.3|31359.8|31309.8|31363.5|31310.3|31354.5|31304.5|11
1643869430000|2022-02-03 06:23:50|31359.7|31309.7|31357.8|31307.8|31359.7|31309.7|31355.6|31305.6|13
1643869440000|2022-02-03 06:24:00|31357.9|31307.9|31358.7|31308.7|31358.7|31308.7|31355.5|31305.5|14
1643869450000|2022-02-03 06:24:10|31356.9|31306.9|31358|31308|31360|31310|31356.2|31306.2|15
1643869460000|2022-02-03 06:24:20|31359.1|31309.1|31357.5|31307.5|31359.1|31309.1|31356.2|31306.2|13
1643869470000|2022-02-03 06:24:30|31358.2|31308.2|31357.9|31307.9|31358.2|31308.2|31356.3|31306.3|11
1643869480000|2022-02-03 06:24:40|31357.6|31307.6|31357.3|31307.3|31359.4|31309.4|31352|31297.3|19
1643869490000|2022-02-03 06:24:50|31356|31306|31357.9|31305.6|31357.9|31307.2|31354.6|31304.6|9
1643869500000|2022-02-03 06:25:00|31353.3|31302.1|31356.8|31300.8|31363.3|31313.3|31353.3|31300.3|22
1643869510000|2022-02-03 06:25:10|31359|31309|31355.8|31305.8|31359|31309|31354.9|31304.9|16
1643869520000|2022-02-03 06:25:20|31356.3|31306.3|31359.5|31309.5|31360.5|31310.5|31356.2|31306.2|18
1643869530000|2022-02-03 06:25:30|31359.2|31309.2|31359.2|31309.2|31359.9|31309.9|31357.2|31307.2|13
1643869540000|2022-02-03 06:25:40|31359.5|31309.5|31359.1|31309.1|31362.1|31312.1|31358.7|31308.7|14
1643869550000|2022-02-03 06:25:50|31358.4|31308.4|31351.4|31301.4|31361.4|31311.4|31351.4|31301.4|13
1643869560000|2022-02-03 06:26:00|31350.9|31300.9|31358.4|31308.4|31359|31309|31350.9|31300.9|12
1643869570000|2022-02-03 06:26:10|31358.7|31308.7|31358.5|31308.5|31358.7|31308.7|31356.5|31306.5|7
1643869580000|2022-02-03 06:26:20|31358.4|31308.4|31359.3|31309.3|31360.1|31310.1|31355.1|31305.1|15
1643869590000|2022-02-03 06:26:30|31359.1|31309.1|31359.5|31309.5|31360.3|31310.3|31355|31304.9|11
1643869600000|2022-02-03 06:26:40|31360.3|31310.3|31359.2|31309.2|31361.7|31311.7|31358.4|31308.4|10
1643869610000|2022-02-03 06:26:50|31358.5|31308.5|31359.8|31308.1|31359.8|31308.8|31355.1|31304.3|11
1643869620000|2022-02-03 06:27:00|31358.7|31306.8|31359.2|31309.2|31361.1|31311.1|31356.7|31306.2|12
1643869630000|2022-02-03 06:27:10|31357.3|31307.3|31361|31311|31361.3|31311.3|31357.3|31307.3|7
1643869640000|2022-02-03 06:27:20|31357.5|31307.5|31358.5|31308.5|31362.1|31312.1|31357.5|31307.5|16
1643869650000|2022-02-03 06:27:30|31359.7|31309.7|31359.3|31309.3|31360.4|31310.4|31356.3|31306.3|9
1643869660000|2022-02-03 06:27:40|31356.6|31306.6|31361.9|31311.9|31361.9|31311.9|31356.6|31306.6|12
1643869670000|2022-02-03 06:27:50|31358.8|31308.8|31356.1|31306.1|31361.3|31311.3|31355.9|31305.9|21
1643869680000|2022-02-03 06:28:00|31358.2|31308.2|31359.1|31309.1|31360.2|31310.2|31357.2|31307.2|19
1643869690000|2022-02-03 06:28:10|31358.6|31308.6|31359.1|31309.1|31359.6|31309.6|31357.4|31307.4|11
1643869700000|2022-02-03 06:28:20|31359.4|31309.4|31356.3|31306.3|31359.9|31309.9|31356|31306|13
1643869710000|2022-02-03 06:28:30|31357.1|31307.1|31358|31303.8|31358.6|31308.6|31356.5|31303.8|9
1643869720000|2022-02-03 06:28:40|31359.1|31304.4|31356.8|31306.8|31359.1|31308.6|31352.5|31301.1|13
1643869730000|2022-02-03 06:28:50|31354.9|31304.9|31355.3|31305.3|31357.1|31307.1|31354.7|31304.7|10
1643869740000|2022-02-03 06:29:00|31356.5|31306.5|31356.4|31306.4|31359.2|31309.2|31356.4|31306.4|7
1643869750000|2022-02-03 06:29:10|31356.7|31306.7|31355.9|31305.9|31363.4|31313.4|31355.7|31305.7|18
1643869760000|2022-02-03 06:29:20|31355.4|31305.4|31358|31305.1|31361.7|31307.3|31354.3|31302.2|9
1643869770000|2022-02-03 06:29:30|31359.5|31304.8|31354.4|31303.3|31359.5|31308.7|31354.4|31303.3|8
1643869780000|2022-02-03 06:29:40|31356.1|31306|31354.6|31304.6|31360.4|31310.4|31354.4|31304.4|16
1643869790000|2022-02-03 06:29:50|31356.4|31306.4|31354.7|31304.7|31372|31309.2|31354.2|31299.7|21
1643869800000|2022-02-03 06:30:00|31355.7|31305.7|31355.1|31305.1|31356|31306|31354.4|31304.4|19
1643869810000|2022-02-03 06:30:10|31356.6|31306.6|31353.9|31303.9|31356.6|31306.6|31352.2|31302|9
1643869820000|2022-02-03 06:30:20|31356.7|31303.6|31355.9|31305.9|31358.8|31308.8|31354.8|31302.6|12
1643869830000|2022-02-03 06:30:30|31355.5|31305.5|31357.2|31307.2|31357.2|31307.2|31354.2|31304.2|12
1643869840000|2022-02-03 06:30:40|31357.6|31307.6|31357.3|31307.3|31357.7|31307.7|31354.4|31304.4|15
1643869850000|2022-02-03 06:30:50|31356.6|31306.6|31352.1|31302.1|31356.6|31306.6|31352.1|31302.1|12
1643869860000|2022-02-03 06:31:00|31353.9|31303.9|31354|31304|31358.7|31308.7|31349.8|31296.4|13
1643869870000|2022-02-03 06:31:10|31352.8|31302.8|31354.8|31304.8|31356.4|31306.4|31352.2|31302.2|11
1643869880000|2022-02-03 06:31:20|31354.5|31304.5|31352.4|31302.4|31354.8|31304.8|31351.9|31301.9|8
1643869890000|2022-02-03 06:31:30|31353|31303|31353.9|31301.6|31356.5|31306.5|31353|31301.6|8
1643869900000|2022-02-03 06:31:40|31351.8|31300|31357.6|31307.6|31359.8|31308.5|31350.2|31296.8|7
1643869910000|2022-02-03 06:31:50|31347.7|31297.7|31345|31294|31357.1|31307.1|31345|31294|9
1643869920000|2022-02-03 06:32:00|31348.4|31298.4|31354.5|31304.5|31354.5|31304.5|31347.4|31297.4|8
1643869930000|2022-02-03 06:32:10|31352.8|31302.8|31352.5|31302.5|31356.2|31306.2|31351.9|31301.9|13
1643869940000|2022-02-03 06:32:20|31352.9|31302.9|31353.6|31303.6|31353.9|31303.9|31352.6|31302.6|12
1643869950000|2022-02-03 06:32:30|31352.2|31302.2|31350.8|31300.8|31353.8|31303.8|31350.8|31300.8|9
1643869960000|2022-02-03 06:32:40|31351.2|31301.2|31352.5|31302.5|31354.4|31304.4|31350.8|31300.8|9
1643869970000|2022-02-03 06:32:50|31353.1|31300.6|31353.7|31303.7|31354|31304|31350.6|31300.6|20
1643869980000|2022-02-03 06:33:00|31354.4|31304.4|31349.9|31299.9|31355.7|31305.7|31349.6|31299.6|28
1643869990000|2022-02-03 06:33:10|31350.8|31300.8|31349.9|31299.9|31350.9|31300.9|31349.2|31299.2|15
1643870000000|2022-02-03 06:33:20|31350.4|31300.4|31349.1|31299.1|31350.5|31300.5|31347.7|31297.7|14
1643870010000|2022-02-03 06:33:30|31348.6|31298.6|31350.9|31300.9|31351.1|31301.1|31348.6|31298.6|10
1643870020000|2022-02-03 06:33:40|31350.7|31300.7|31349.7|31299.7|31350.9|31300.9|31348.5|31298.5|11
1643870030000|2022-02-03 06:33:50|31348.5|31298.5|31350.1|31300.1|31350.1|31300.1|31346.5|31296.5|8
1643870040000|2022-02-03 06:34:00|31350.6|31300.6|31349.6|31299.6|31351.4|31301.4|31348.6|31298.6|16
1643870050000|2022-02-03 06:34:10|31349.1|31299.1|31349.1|31299.1|31350.5|31300.5|31349.1|31299.1|10
1643870060000|2022-02-03 06:34:20|31348.7|31298.7|31351|31301|31351|31301|31348.7|31298.7|14
1643870070000|2022-02-03 06:34:30|31350.1|31300.1|31353.2|31303.2|31354.8|31304.8|31343|31292|13
1643870080000|2022-02-03 06:34:40|31349.8|31299.8|31350.2|31300.2|31351.3|31301.3|31349.3|31299.3|10
1643870090000|2022-02-03 06:34:50|31350.9|31300.9|31350|31300|31352.8|31302.8|31349.4|31299.4|19
1643870100000|2022-02-03 06:35:00|31349.8|31299.8|31354.5|31304.5|31355.7|31305.7|31349.8|31299.8|17
1643870110000|2022-02-03 06:35:10|31355.1|31305.1|31352.4|31302.4|31355.7|31305.7|31352.4|31302.4|9
1643870120000|2022-02-03 06:35:20|31353.5|31303.5|31356.1|31306.1|31359.9|31309.9|31351.3|31300.8|27
1643870130000|2022-02-03 06:35:30|31356.2|31306.2|31358.2|31308.2|31360.1|31310.1|31354.6|31304.6|15
1643870140000|2022-02-03 06:35:40|31358.4|31308.4|31360.1|31310.1|31360.5|31310.5|31358.4|31308.4|21
1643870150000|2022-02-03 06:35:50|31359.9|31309.9|31354.5|31301.4|31360|31310|31350.7|31300.7|20
1643870160000|2022-02-03 06:36:00|31351.9|31301.2|31355.6|31305.6|31357.2|31307.2|31351.9|31301.2|17
1643870170000|2022-02-03 06:36:10|31355.3|31305.3|31356.5|31306.5|31358.1|31308.1|31354.7|31304.7|16
1643870180000|2022-02-03 06:36:20|31356.4|31306.4|31357.4|31307.4|31358.1|31308.1|31356.1|31306.1|16
1643870190000|2022-02-03 06:36:30|31358.6|31308.6|31356.8|31306.8|31358.8|31308.8|31356.5|31306.5|9
1643870200000|2022-02-03 06:36:40|31356.5|31306.5|31356.2|31306.2|31357.9|31307.9|31354.4|31302.7|9
1643870210000|2022-02-03 06:36:50|31359.7|31309.7|31356.3|31306.3|31360|31310|31356.3|31306.3|10
1643870220000|2022-02-03 06:37:00|31355.6|31305.6|31355.2|31305.2|31362.2|31312.2|31349|31298|14
1643870230000|2022-02-03 06:37:10|31356.2|31306.2|31355.8|31305.8|31357.9|31307.9|31354.8|31304.8|9
1643870240000|2022-02-03 06:37:20|31355.4|31305.4|31357.5|31307.5|31357.5|31307.5|31353.2|31303.2|9
1643870250000|2022-02-03 06:37:30|31354.9|31304.9|31354|31304|31356.4|31306.4|31353.9|31303.9|7
1643870260000|2022-02-03 06:37:40|31353.1|31303.1|31354.4|31304.4|31356|31306|31353.1|31303.1|10
1643870270000|2022-02-03 06:37:50|31355.2|31305.2|31351.4|31301|31360.1|31310.1|31349|31298|8
1643870280000|2022-02-03 06:38:00|31355.2|31305.2|31355.5|31305.5|31357.1|31307.1|31353.6|31303.6|12
1643870290000|2022-02-03 06:38:10|31355.7|31305.7|31356.6|31306.6|31357.1|31307.1|31354.3|31304.3|12
1643870300000|2022-02-03 06:38:20|31356.4|31306.4|31359.6|31309.6|31359.6|31309.6|31356.4|31306.4|12
1643870310000|2022-02-03 06:38:30|31359.2|31309.2|31359.2|31302.5|31367|31314.3|31358.3|31302.5|12
1643870320000|2022-02-03 06:38:40|31361.4|31308.1|31358|31308|31361.4|31309.4|31356.4|31304.8|16
1643870330000|2022-02-03 06:38:50|31358.9|31308.9|31360.3|31310.3|31360.3|31310.3|31356.7|31306.7|12
1643870340000|2022-02-03 06:39:00|31359.6|31309.6|31359.4|31309.4|31360|31310|31358.4|31308.4|8
1643870350000|2022-02-03 06:39:10|31357.7|31307.7|31360.8|31310.8|31363.1|31313.1|31357.7|31307.4|16
1643870360000|2022-02-03 06:39:20|31356.8|31306.8|31358.3|31308.3|31360.6|31310.6|31356.8|31304.4|12
1643870370000|2022-02-03 06:39:30|31361.4|31311.4|31361.5|31311.5|31361.5|31311.5|31358.2|31307|16
1643870380000|2022-02-03 06:39:40|31360.5|31310.5|31360.1|31310.1|31361.5|31311.5|31359.9|31309.9|11
1643870390000|2022-02-03 06:39:50|31360.6|31310.6|31360.4|31310.4|31361.4|31311.4|31359.7|31309.7|6
1643870400000|2022-02-03 06:40:00|31361.2|31311.2|31360.2|31310.2|31361.8|31311.8|31358.9|31308.9|13
1643870410000|2022-02-03 06:40:10|31360.1|31310.1|31361.7|31311.7|31361.7|31311.7|31359.6|31309.6|5
1643870420000|2022-02-03 06:40:20|31361.4|31311.4|31361.5|31311.5|31361.6|31311.6|31358.7|31308.7|8
1643870430000|2022-02-03 06:40:30|31361.4|31311.4|31362.3|31312.3|31362.3|31312.3|31359.6|31309.6|9
1643870440000|2022-02-03 06:40:40|31358|31308|31359.4|31309.4|31360.7|31310.7|31358|31308|16
1643870450000|2022-02-03 06:40:50|31358.5|31308.5|31359.8|31309.8|31359.8|31309.8|31358.4|31308.4|5
1643870460000|2022-02-03 06:41:00|31359.2|31309.2|31359.4|31309.4|31360.3|31310.3|31356.6|31304.8|13
1643870470000|2022-02-03 06:41:10|31360.8|31310.8|31356.7|31306.7|31360.8|31310.8|31354.6|31303.6|8
1643870480000|2022-02-03 06:41:20|31356|31306|31361.5|31311.5|31362.7|31312.7|31355.4|31305.4|16
1643870490000|2022-02-03 06:41:30|31358.8|31308.8|31358.1|31308.1|31359.6|31309.6|31356.7|31306.7|11
1643870500000|2022-02-03 06:41:40|31359.2|31309.2|31361.2|31311.2|31361.2|31311.2|31358.1|31308.1|7
1643870510000|2022-02-03 06:41:50|31360.5|31310.5|31358.2|31308.2|31360.5|31310.5|31358|31308|8
1643870520000|2022-02-03 06:42:00|31357.7|31307.7|31351.8|31300.9|31363.1|31313.1|31351.8|31300.8|13
1643870530000|2022-02-03 06:42:10|31352.5|31301.7|31356.1|31301.8|31359.9|31306.3|31351.8|31300.8|11
1643870540000|2022-02-03 06:42:20|31355.7|31305.7|31358.3|31308.3|31359.2|31309|31354.3|31302.6|10
1643870550000|2022-02-03 06:42:30|31359.8|31309.8|31358.2|31308.2|31360.7|31310.7|31358.2|31308.2|17
1643870560000|2022-02-03 06:42:40|31357.8|31307.8|31360.9|31304|31360.9|31309|31357.8|31304|5
1643870570000|2022-02-03 06:42:50|31358.6|31304.4|31355.7|31305.7|31362.9|31309.8|31355.2|31304.4|16
1643870580000|2022-02-03 06:43:00|31355.3|31305.3|31357.1|31307.1|31357.6|31307.6|31355.3|31305.3|7
1643870590000|2022-02-03 06:43:10|31360.2|31310.2|31360|31310|31360.4|31310.4|31352|31302|11
1643870600000|2022-02-03 06:43:20|31359.6|31309.6|31359.7|31309.7|31359.7|31309.7|31357.6|31307.6|12
1643870610000|2022-02-03 06:43:30|31358.5|31308.5|31360.6|31310.6|31360.6|31310.6|31358|31308|10
1643870620000|2022-02-03 06:43:40|31360.8|31310.8|31360.6|31310.6|31361|31311|31358.1|31308.1|6
1643870630000|2022-02-03 06:43:50|31359.8|31309.8|31362.7|31312.7|31362.7|31312.7|31356.8|31306.8|7
1643870640000|2022-02-03 06:44:00|31364|31314|31361.1|31311.1|31364|31314|31356|31304.4|20
1643870650000|2022-02-03 06:44:10|31361.4|31311.4|31360.8|31310.8|31361.6|31311.6|31359.2|31309.2|6
1643870660000|2022-02-03 06:44:20|31360.5|31310.5|31362.8|31312.8|31362.8|31312.8|31360.2|31310.2|6
1643870670000|2022-02-03 06:44:30|31362.9|31312.9|31357.5|31307.5|31362.9|31312.9|31357.5|31307.5|9
1643870680000|2022-02-03 06:44:40|31363.9|31313.9|31357.4|31304.9|31363.9|31313.9|31353|31301|11
1643870690000|2022-02-03 06:44:50|31358.2|31308.2|31360.1|31310.1|31360.1|31310.1|31355.4|31305.1|11
1643870700000|2022-02-03 06:45:00|31359.7|31309.7|31360|31310|31360.9|31310.9|31359.3|31309.3|11
1643870710000|2022-02-03 06:45:10|31361.9|31311.9|31359.9|31309.9|31362.3|31312.3|31359.4|31309.4|10
1643870720000|2022-02-03 06:45:20|31359.6|31309.6|31360.3|31310.3|31360.3|31310.3|31358.7|31308.7|13
1643870730000|2022-02-03 06:45:30|31360|31310|31364.6|31314.6|31364.9|31314.9|31360|31310|10
1643870740000|2022-02-03 06:45:40|31364.5|31314.5|31361.4|31311.4|31364.5|31314.5|31361.1|31311.1|14
1643870750000|2022-02-03 06:45:50|31361.8|31311.8|31354.1|31304.1|31362.2|31312.2|31354.1|31304.1|10
1643870760000|2022-02-03 06:46:00|31359.4|31309.4|31359.9|31309.9|31359.9|31309.9|31358.4|31308.4|6
1643870770000|2022-02-03 06:46:10|31364.6|31314.6|31359.5|31309.5|31364.6|31314.6|31359|31309|5
1643870780000|2022-02-03 06:46:20|31359.8|31309.8|31363.4|31313.4|31363.4|31313.4|31357.8|31307.8|9
1643870790000|2022-02-03 06:46:30|31365.6|31315.6|31363.6|31313.6|31365.7|31315.7|31363.1|31313.1|10
1643870800000|2022-02-03 06:46:40|31362.4|31312.4|31363.4|31313.4|31363.6|31313.6|31362.4|31312.4|6
1643870810000|2022-02-03 06:46:50|31363.3|31313.3|31361.1|31311.1|31364.1|31314.1|31357.4|31307.4|9
1643870820000|2022-02-03 06:47:00|31361.9|31311.9|31358.1|31308.1|31362.1|31312.1|31357.6|31307.6|11
1643870830000|2022-02-03 06:47:10|31359.9|31309.9|31358.7|31308.7|31361.7|31311.7|31358.7|31308.7|5
1643870840000|2022-02-03 06:47:20|31357.5|31307.5|31363.5|31313.5|31365.1|31315.1|31357.5|31307.5|10
1643870850000|2022-02-03 06:47:30|31363.6|31313.6|31363.9|31313.9|31364.1|31314.1|31363.6|31313.6|3
1643870860000|2022-02-03 06:47:40|31363.6|31313.6|31359|31309|31365.4|31315.4|31357.5|31307.5|11
1643870870000|2022-02-03 06:47:50|31358.1|31308.1|31358.2|31308.2|31359.7|31309.7|31357.4|31307.4|11
1643870880000|2022-02-03 06:48:00|31358|31308|31357.2|31307.2|31360.7|31310.7|31357.2|31307.2|8
1643870890000|2022-02-03 06:48:10|31358.5|31308.5|31364.1|31314.1|31364.6|31314.6|31358.5|31308.5|7
1643870900000|2022-02-03 06:48:20|31361.9|31311.9|31365.2|31315.2|31365.7|31315.7|31361.7|31311.7|5
1643870910000|2022-02-03 06:48:30|31365.1|31315.1|31362.1|31312.1|31365.1|31315.1|31362.1|31312.1|7
1643870920000|2022-02-03 06:48:40|31361.6|31311.6|31361.1|31311.1|31362|31312|31354.3|31304.3|9
1643870930000|2022-02-03 06:48:50|31358.6|31308.6|31359.5|31309.5|31359.5|31309.5|31357.2|31307.2|8
1643870940000|2022-02-03 06:49:00|31357|31307|31357.6|31307.6|31358.2|31308.2|31357|31307|5
1643870950000|2022-02-03 06:49:10|31358.2|31308.2|31360.4|31310.4|31361.6|31311.6|31357.5|31307.5|16
1643870960000|2022-02-03 06:49:20|31360.9|31310.9|31360.5|31310.5|31361.4|31311.4|31357.8|31307.8|20
1643870970000|2022-02-03 06:49:30|31360.1|31310.1|31358.1|31308.1|31361.4|31311.4|31358.1|31308.1|16
1643870980000|2022-02-03 06:49:40|31357.7|31307.7|31356.2|31306.2|31358.4|31308.4|31355.9|31305.9|12
1643870990000|2022-02-03 06:49:50|31357.4|31307.4|31358.2|31308.2|31358.2|31308.2|31354.6|31304.6|8
1643871000000|2022-02-03 06:50:00|31357.9|31307.9|31361.5|31311.5|31361.5|31311.5|31355.8|31305.8|12
1643871010000|2022-02-03 06:50:10|31360.4|31310.4|31361.4|31311.4|31362.9|31312.9|31360.4|31310.4|11
1643871020000|2022-02-03 06:50:20|31361.6|31311.6|31360.1|31310.1|31361.6|31311.6|31360.1|31310.1|6
1643871030000|2022-02-03 06:50:30|31355.6|31305.6|31353.7|31303.7|31355.6|31305.6|31353.7|31303.7|7
1643871040000|2022-02-03 06:50:40|31354.8|31304.8|31356.7|31306.7|31356.9|31306.9|31354|31304|8
1643871050000|2022-02-03 06:50:50|31357.2|31307.2|31356|31306|31359.6|31309.6|31355.6|31305.6|15
1643871060000|2022-02-03 06:51:00|31355.7|31305.7|31360.1|31310.1|31360.3|31310.3|31355.4|31305.4|10
1643871070000|2022-02-03 06:51:10|31359.9|31309.9|31359.5|31309.5|31360|31310|31359.4|31309.4|5
1643871080000|2022-02-03 06:51:20|31356.7|31306.7|31350.6|31300.6|31361.3|31311.3|31350.5|31300.5|21
1643871090000|2022-02-03 06:51:30|31349.8|31299.8|31355.7|31305.7|31357.7|31307.7|31349.8|31299.8|11
1643871100000|2022-02-03 06:51:40|31355|31305|31353.5|31303.5|31355.9|31305.9|31352.2|31302.2|17
1643871110000|2022-02-03 06:51:50|31353.7|31303.7|31358|31308|31358|31308|31352.8|31302.8|14
1643871120000|2022-02-03 06:52:00|31358.5|31308.5|31357.4|31307.4|31358.8|31308.8|31355.8|31305.8|18
1643871130000|2022-02-03 06:52:10|31356|31306|31356.2|31306.2|31356.2|31306.2|31355.4|31305.4|10
1643871140000|2022-02-03 06:52:20|31356.3|31306.3|31350.6|31300.6|31357.3|31307.3|31349.2|31299.2|20
1643871150000|2022-02-03 06:52:30|31350.1|31300.1|31349.4|31299.4|31352.1|31302.1|31349.2|31299.2|10
1643871160000|2022-02-03 06:52:40|31349.2|31299.2|31350.2|31300.2|31350.9|31300.9|31346.9|31296.9|13
1643871170000|2022-02-03 06:52:50|31351.1|31301.1|31353.3|31303.3|31355.1|31305.1|31351.1|31301.1|6
1643871180000|2022-02-03 06:53:00|31353.7|31303.7|31354.8|31304.8|31355.6|31305.6|31353.3|31303.3|14
1643871190000|2022-02-03 06:53:10|31353.8|31303.8|31348.7|31298.7|31354.6|31304.6|31348.7|31298.7|16
1643871200000|2022-02-03 06:53:20|31346.9|31296.9|31348.3|31298.3|31349.9|31299.9|31346|31296|12
1643871210000|2022-02-03 06:53:30|31346.5|31296.5|31350.3|31300.3|31352.7|31302.7|31346.5|31296.5|13
1643871220000|2022-02-03 06:53:40|31350.1|31300.1|31349.9|31299.9|31351.3|31301.3|31349.1|31299.1|10
1643871230000|2022-02-03 06:53:50|31349.5|31299.5|31349.3|31299.3|31350.1|31300.1|31346|31296|10
1643871240000|2022-02-03 06:54:00|31350.3|31300.3|31350.5|31300.5|31353.2|31303.2|31350.1|31300.1|12
1643871250000|2022-02-03 06:54:10|31351.4|31301.4|31347.5|31297.5|31355.3|31305.3|31346.2|31293|19
1643871260000|2022-02-03 06:54:20|31348.2|31298.2|31353.1|31303.1|31353.1|31303.1|31348.2|31298.2|18
1643871270000|2022-02-03 06:54:30|31352.7|31302.7|31353.9|31303.9|31355.2|31305.2|31352|31302|10
1643871280000|2022-02-03 06:54:40|31352.2|31302.2|31355.5|31305.5|31357.1|31307.1|31349.4|31299.4|15
1643871290000|2022-02-03 06:54:50|31354.4|31304.4|31344.2|31294.2|31356.7|31306.7|31344.2|31294.2|18
1643871300000|2022-02-03 06:55:00|31348.1|31298.1|31352.5|31302.5|31352.8|31302.8|31345.8|31295.8|13
1643871310000|2022-02-03 06:55:10|31353.8|31303.8|31351.2|31301.2|31354.4|31304.4|31349.1|31299.1|24
1643871320000|2022-02-03 06:55:20|31351.7|31301.7|31350.3|31300.3|31351.8|31301.8|31349.7|31299.7|17
1643871330000|2022-02-03 06:55:30|31350.8|31300.8|31349.6|31299.6|31351.2|31301.2|31349.4|31299.4|12
1643871340000|2022-02-03 06:55:40|31348.4|31298.4|31350.4|31300.4|31350.4|31300.4|31346.8|31296.8|9
1643871350000|2022-02-03 06:55:50|31350.1|31300.1|31348.1|31298.1|31353.9|31303.9|31345.9|31295.9|23
1643871360000|2022-02-03 06:56:00|31349.7|31299.7|31347.9|31297.9|31351.8|31301.8|31344.7|31294.7|29
1643871370000|2022-02-03 06:56:10|31350.2|31300.2|31350|31300|31351.5|31301.5|31346.7|31296.7|14
1643871380000|2022-02-03 06:56:20|31352.3|31302.3|31354.1|31304.1|31354.1|31304.1|31351.5|31301.5|19
1643871390000|2022-02-03 06:56:30|31350.4|31300.4|31354.9|31304.9|31356.2|31306.2|31350.4|31300.4|16
1643871400000|2022-02-03 06:56:40|31354.4|31304.4|31356.1|31306.1|31356.5|31306.5|31354|31304|17
1643871410000|2022-02-03 06:56:50|31355.5|31305.5|31361.4|31311.4|31362.3|31312.3|31355.5|31305.5|23
1643871420000|2022-02-03 06:57:00|31360.2|31310.2|31360.5|31310.5|31361.1|31311.1|31358.4|31308.4|25
1643871430000|2022-02-03 06:57:10|31360.9|31310.9|31360.1|31310.1|31361.5|31311.5|31359.4|31309.4|13
1643871440000|2022-02-03 06:57:20|31360.4|31310.4|31362|31312|31362|31312|31359.1|31309.1|13
1643871450000|2022-02-03 06:57:30|31361.8|31311.8|31360.1|31310.1|31361.9|31311.9|31356|31306|20
1643871460000|2022-02-03 06:57:40|31361.1|31311.1|31363.9|31313.9|31365.1|31315.1|31355.1|31305.1|17
1643871470000|2022-02-03 06:57:50|31363.1|31313.1|31362.9|31312.9|31363.1|31313.1|31359.4|31309.4|12
1643871480000|2022-02-03 06:58:00|31363.3|31313.3|31362.4|31312.4|31364.5|31314.5|31361.6|31311.6|7
1643871490000|2022-02-03 06:58:10|31362.7|31312.7|31361.8|31311.8|31362.7|31312.7|31360.6|31310.6|7
1643871500000|2022-02-03 06:58:20|31363.6|31313.6|31363.4|31313.4|31367.2|31317.2|31360.6|31310.6|15
1643871510000|2022-02-03 06:58:30|31361.6|31311.6|31366.6|31316.6|31367.4|31317.4|31358|31308|19
1643871520000|2022-02-03 06:58:40|31367.3|31317.3|31364.3|31314.3|31367.3|31317.3|31360.2|31310.1|18
1643871530000|2022-02-03 06:58:50|31362.5|31312.5|31361.4|31311.4|31363.3|31313.3|31361.4|31311.4|6
1643871540000|2022-02-03 06:59:00|31362.6|31312.6|31364.7|31314.7|31366.2|31316.2|31362.6|31312.6|14
1643871550000|2022-02-03 06:59:10|31364.6|31314.6|31364.9|31314.9|31365.9|31315.9|31363.5|31313.5|18
1643871560000|2022-02-03 06:59:20|31365.2|31315.2|31365.7|31315.7|31369.9|31319.9|31363.4|31313.4|24
1643871570000|2022-02-03 06:59:30|31367.1|31317.1|31365.7|31315.7|31368.6|31318.6|31364.9|31314.9|26
1643871580000|2022-02-03 06:59:40|31363.9|31313.9|31362.4|31312.4|31366.9|31316.9|31361.8|31311.8|19
1643871590000|2022-02-03 06:59:50|31363.6|31313.6|31367.1|31317.1|31367.1|31317.1|31362.8|31312.8|21
1643871600000|2022-02-03 07:00:00|31366.7|31316.7|31361.4|31311.4|31366.7|31327.7|31347.7|31309.7|26
1643871610000|2022-02-03 07:00:10|31361.6|31311.6|31357.5|31307.5|31361.6|31311.6|31355|31305|33
1643871620000|2022-02-03 07:00:20|31358.2|31308.2|31357.9|31307.9|31360.2|31310.2|31354|31304|24
1643871630000|2022-02-03 07:00:30|31357.4|31307.4|31359.1|31309.1|31359.6|31309.6|31356.2|31306.2|21
1643871640000|2022-02-03 07:00:40|31358.3|31308.3|31359|31309|31359.5|31309.5|31357.7|31307.7|16
1643871650000|2022-02-03 07:00:50|31358.7|31308.7|31363.4|31313.4|31365.1|31329.8|31346.3|31308.7|16
1643871660000|2022-02-03 07:01:00|31362.3|31312.3|31361.9|31311.9|31364.4|31329.7|31348.9|31311.9|17
1643871670000|2022-02-03 07:01:10|31361.7|31311.7|31357.1|31307.1|31362.3|31312.3|31357.1|31307.1|17
1643871680000|2022-02-03 07:01:20|31356.4|31306.4|31354.7|31304.7|31356.4|31306.4|31351.4|31301.4|23
1643871690000|2022-02-03 07:01:30|31353.9|31303.9|31357|31307|31357|31307|31353.9|31303.9|26
1643871700000|2022-02-03 07:01:40|31357.1|31307.1|31356.6|31306.6|31357.2|31307.2|31355.1|31305.1|17
1643871710000|2022-02-03 07:01:50|31357.2|31307.2|31343.5|31323.5|31357.6|31323.5|31339.9|31307|9
1643871720000|2022-02-03 07:02:00|31347|31327|31344|31324|31359.5|31327|31343.8|31308.5|19
1643871730000|2022-02-03 07:02:10|31344.2|31324.2|31356.8|31306.8|31356.8|31324.7|31344|31306.6|9
1643871740000|2022-02-03 07:02:20|31356.7|31306.7|31356.6|31306.6|31357.2|31307.2|31355.3|31305.3|13
1643871750000|2022-02-03 07:02:30|31356.5|31306.5|31357.4|31307.4|31357.9|31307.9|31354.9|31304.9|14
1643871760000|2022-02-03 07:02:40|31357.9|31307.9|31345.7|31325.7|31357.9|31325.7|31345.7|31305.1|14
1643871770000|2022-02-03 07:02:50|31346.7|31326.7|31358.3|31308.3|31358.3|31328.9|31341.5|31306|17
1643871780000|2022-02-03 07:03:00|31355.3|31305.3|31358.2|31308.2|31359.2|31330.8|31343.4|31305.3|21
1643871790000|2022-02-03 07:03:10|31357.6|31307.6|31356|31306|31359|31309|31354.7|31304.7|18
1643871800000|2022-02-03 07:03:20|31356.6|31306.6|31356.5|31306.5|31357.7|31307.7|31354.5|31304.5|17
1643871810000|2022-02-03 07:03:30|31356.3|31306.3|31355|31305|31356.6|31306.6|31354.9|31304.9|17
1643871820000|2022-02-03 07:03:40|31354.4|31304.4|31355.6|31305.6|31356.2|31321.7|31341.7|31304.4|13
1643871830000|2022-02-03 07:03:50|31357.6|31307.6|31354.7|31304.7|31357.6|31307.6|31352|31302|13
1643871840000|2022-02-03 07:04:00|31355.3|31305.3|31354.6|31304.6|31358|31308|31353.5|31303.5|18
1643871850000|2022-02-03 07:04:10|31354.8|31304.8|31351.7|31301.7|31355.8|31305.8|31351.6|31301.6|19
1643871860000|2022-02-03 07:04:20|31351.5|31301.5|31351.1|31301.1|31352|31302|31350.6|31300.6|17
1643871870000|2022-02-03 07:04:30|31351.2|31301.2|31351.9|31301.9|31352.4|31302.4|31350.9|31300.9|22
1643871880000|2022-02-03 07:04:40|31352|31302|31355.2|31305.2|31355.4|31305.4|31351.9|31301.9|19
1643871890000|2022-02-03 07:04:50|31354.6|31304.6|31352.5|31302.5|31355.7|31305.7|31352.2|31302.2|8
1643871900000|2022-02-03 07:05:00|31352.4|31302.4|31352.3|31302.3|31353.4|31319.6|31339.6|31301.6|20
1643871910000|2022-02-03 07:05:10|31352.7|31302.7|31354.3|31304.3|31354.4|31304.4|31352.7|31302.7|22
1643871920000|2022-02-03 07:05:20|31353.6|31303.6|31354.2|31304.2|31354.4|31304.4|31353.3|31303.3|21
1643871930000|2022-02-03 07:05:30|31354.1|31304.1|31355.6|31305.6|31355.9|31305.9|31353.3|31303.3|24
1643871940000|2022-02-03 07:05:40|31354.9|31304.9|31339.5|31319.5|31356|31321.7|31339.4|31303.7|18
1643871950000|2022-02-03 07:05:50|31340.2|31320.2|31353.8|31303.8|31354|31320.6|31339.1|31303.8|18
1643871960000|2022-02-03 07:06:00|31353.2|31303.2|31352.4|31302.4|31354.9|31304.9|31352.4|31302.4|24
1643871970000|2022-02-03 07:06:10|31352.6|31302.6|31355.4|31305.4|31356.3|31306.3|31351.5|31301.5|18
1643871980000|2022-02-03 07:06:20|31355.2|31305.2|31358.8|31308.8|31358.8|31308.8|31354.8|31304.8|19
1643871990000|2022-02-03 07:06:30|31358.2|31308.2|31352.3|31302.3|31358.8|31322.4|31342.2|31302.3|28
1643872000000|2022-02-03 07:06:40|31352|31302|31351.3|31301.3|31352.4|31302.4|31349.2|31299.2|28
1643872010000|2022-02-03 07:06:50|31350.9|31300.9|31350.8|31300.8|31352.3|31302.3|31350.3|31300.3|14
1643872020000|2022-02-03 07:07:00|31350.7|31300.7|31350.2|31300.2|31350.7|31300.7|31349.5|31299.5|12
1643872030000|2022-02-03 07:07:10|31351.3|31301.3|31336.3|31316.3|31351.3|31317.4|31336.1|31301.3|6
1643872040000|2022-02-03 07:07:20|31337.1|31317.1|31348.2|31298.2|31348.2|31317.6|31335|31298.2|12
1643872050000|2022-02-03 07:07:30|31348.5|31298.5|31351.3|31301.3|31353|31318.4|31337.1|31298.5|18
1643872060000|2022-02-03 07:07:40|31351.4|31301.4|31351.2|31301.2|31351.6|31301.6|31350.3|31300.3|14
1643872070000|2022-02-03 07:07:50|31350.9|31300.9|31350.7|31300.7|31351.5|31301.5|31350.6|31300.6|15
1643872080000|2022-02-03 07:08:00|31352.3|31302.3|31351|31301|31353.9|31303.9|31350.3|31300.3|25
1643872090000|2022-02-03 07:08:10|31350.8|31300.8|31351.2|31301.2|31353.3|31303.3|31350.4|31300.4|17
1643872100000|2022-02-03 07:08:20|31351.3|31301.3|31352.1|31302.1|31352.1|31302.1|31351.3|31301.3|9
1643872110000|2022-02-03 07:08:30|31351.5|31301.5|31348.6|31298.6|31352.6|31302.6|31348.6|31298.6|25
1643872120000|2022-02-03 07:08:40|31348.7|31298.7|31350|31300|31350|31300|31348.7|31298.7|8
1643872130000|2022-02-03 07:08:50|31349.3|31299.3|31350|31300|31350|31300|31349|31299|7
1643872140000|2022-02-03 07:09:00|31349.4|31299.4|31352.4|31302.4|31352.8|31302.8|31349.4|31299.4|10
1643872150000|2022-02-03 07:09:10|31351.4|31301.4|31351.4|31301.4|31352.7|31302.7|31350.7|31300.7|9
1643872160000|2022-02-03 07:09:20|31349.9|31299.9|31352.1|31302.1|31352.2|31302.2|31349.4|31299.4|7
1643872170000|2022-02-03 07:09:30|31351.2|31301.2|31353.1|31303.1|31353.3|31303.3|31350.1|31300.1|17
1643872180000|2022-02-03 07:09:40|31353.2|31303.2|31353.5|31303.5|31354.4|31304.4|31353.1|31303.1|13
1643872190000|2022-02-03 07:09:50|31353.9|31303.9|31356|31306|31357.4|31322|31342|31303.3|16
1643872200000|2022-02-03 07:10:00|31355.3|31305.3|31357.4|31307.4|31357.4|31307.4|31353.2|31303.2|21
1643872210000|2022-02-03 07:10:10|31355|31305|31361|31311|31362.1|31312.1|31355|31305|29
1643872220000|2022-02-03 07:10:20|31361.4|31311.4|31363.2|31313.2|31363.3|31313.3|31360.6|31310.6|22
1643872230000|2022-02-03 07:10:30|31363.1|31313.1|31362|31312|31363.4|31313.4|31361.9|31311.9|17
1643872240000|2022-02-03 07:10:40|31361.8|31311.8|31357.6|31307.6|31362|31312|31357.6|31307.6|12
1643872250000|2022-02-03 07:10:50|31358.2|31308.2|31356.6|31306.6|31358.9|31308.9|31356|31306|21
1643872260000|2022-02-03 07:11:00|31356.4|31306.4|31357.3|31307.3|31357.5|31307.5|31356.3|31306.3|16
1643872270000|2022-02-03 07:11:10|31356.6|31306.6|31357.4|31307.4|31357.8|31307.8|31356.2|31306.2|9
1643872280000|2022-02-03 07:11:20|31357.5|31307.5|31359.4|31309.4|31360.2|31310.2|31357.4|31307.4|10
1643872290000|2022-02-03 07:11:30|31359.5|31309.5|31358.4|31308.4|31361.2|31311.2|31356.8|31306.8|17
1643872300000|2022-02-03 07:11:40|31358.6|31308.6|31358.5|31308.5|31359.2|31309.2|31358.1|31308.1|15
1643872310000|2022-02-03 07:11:50|31358.2|31308.2|31358.1|31308.1|31358.5|31308.5|31358|31308|10
1643872320000|2022-02-03 07:12:00|31358|31308|31358.8|31308.8|31360.7|31310.7|31357|31307|19
1643872330000|2022-02-03 07:12:10|31342.2|31322.2|31359.6|31309.6|31360.1|31325.3|31342.2|31308|10
1643872340000|2022-02-03 07:12:20|31358.4|31308.4|31362.2|31312.2|31363.5|31327.7|31345.6|31308.4|23
1643872350000|2022-02-03 07:12:30|31362.6|31312.6|31363|31313|31363.3|31313.3|31360.6|31310.6|15
1643872360000|2022-02-03 07:12:40|31361.8|31311.8|31360.6|31310.6|31362.9|31312.9|31359.4|31309.4|14
1643872370000|2022-02-03 07:12:50|31362.9|31312.9|31367.3|31317.3|31369.2|31336.8|31354.6|31312.2|16
1643872380000|2022-02-03 07:13:00|31369.9|31319.9|31383.1|31333.1|31386.8|31336.8|31369.3|31319.3|28
1643872390000|2022-02-03 07:13:10|31383.8|31333.8|31382.8|31332.8|31383.8|31333.8|31382.4|31332.4|7
1643872400000|2022-02-03 07:13:20|31384.3|31334.3|31382|31332|31384.4|31334.4|31381.9|31331.9|11
1643872410000|2022-02-03 07:13:30|31381.8|31331.8|31378.8|31328.8|31382.6|31332.6|31378.8|31328.8|16
1643872420000|2022-02-03 07:13:40|31379.3|31329.3|31379.7|31329.7|31380|31330|31379.3|31329.3|15
1643872430000|2022-02-03 07:13:50|31379.6|31329.6|31380.3|31330.3|31384.9|31347.3|31366.5|31329.6|17
1643872440000|2022-02-03 07:14:00|31381.2|31331.2|31368.1|31348.1|31383.5|31349.6|31366.7|31328|24
1643872450000|2022-02-03 07:14:10|31368.2|31348.2|31367.2|31347.2|31368.2|31348.2|31366.8|31346.8|7
1643872460000|2022-02-03 07:14:20|31367.4|31347.4|31366.7|31346.7|31383.6|31349.7|31366.7|31333.5|13
1643872470000|2022-02-03 07:14:30|31367.3|31347.3|31366.9|31346.9|31370|31350|31364.7|31344.7|14
1643872480000|2022-02-03 07:14:40|31363.2|31343.2|31364.1|31344.1|31365.6|31345.6|31363.2|31343.2|19
1643872490000|2022-02-03 07:14:50|31364.4|31344.4|31365.3|31345.3|31369.4|31349.4|31364.4|31344.4|12
1643872500000|2022-02-03 07:15:00|31365.6|31345.6|31381.9|31331.9|31381.9|31347.5|31365.3|31330.6|21
1643872510000|2022-02-03 07:15:10|31381.4|31331.4|31387.7|31337.7|31388.9|31352.5|31372|31331.4|29
1643872520000|2022-02-03 07:15:20|31388.3|31338.3|31386.2|31336.2|31388.3|31338.3|31385.9|31335.9|16
1643872530000|2022-02-03 07:15:30|31386.4|31336.4|31386|31336|31386.5|31336.5|31385.6|31335.6|16
1643872540000|2022-02-03 07:15:40|31386.1|31336.1|31370.9|31350.9|31386.1|31350.9|31370|31335.1|18
1643872550000|2022-02-03 07:15:50|31371.1|31351.1|31383.5|31333.5|31384.3|31351.8|31371.1|31333.2|17
1643872560000|2022-02-03 07:16:00|31383.2|31333.2|31383.4|31333.4|31384.1|31334.1|31382.8|31332.8|12
1643872570000|2022-02-03 07:16:10|31383.7|31333.7|31393.5|31343.5|31398.2|31355|31375|31332.9|26
1643872580000|2022-02-03 07:16:20|31394.5|31344.5|31395.9|31345.9|31396.2|31346.2|31393.9|31343.9|19
1643872590000|2022-02-03 07:16:30|31395.7|31345.7|31398.5|31348.5|31399.7|31349.7|31395.5|31345.5|25
1643872600000|2022-02-03 07:16:40|31398.6|31348.6|31401.4|31351.4|31402|31352|31397.7|31347.7|20
1643872610000|2022-02-03 07:16:50|31402.1|31352.1|31401.8|31351.8|31402.1|31352.1|31400.4|31350.4|18
1643872620000|2022-02-03 07:17:00|31401.9|31351.9|31400.5|31350.5|31402|31352|31400.5|31350.5|20
1643872630000|2022-02-03 07:17:10|31400.4|31350.4|31384.1|31364.1|31401.5|31365|31384.1|31347.6|10
1643872640000|2022-02-03 07:17:20|31400.1|31350.1|31386.7|31366.7|31400.4|31366.7|31385.5|31348.9|19
1643872650000|2022-02-03 07:17:30|31386.8|31366.8|31387.6|31367.6|31387.6|31367.6|31385.7|31365.7|16
1643872660000|2022-02-03 07:17:40|31387.7|31367.7|31386.3|31366.3|31387.7|31367.7|31386.3|31366.3|13
1643872670000|2022-02-03 07:17:50|31387.1|31367.1|31387.1|31367.1|31387.4|31367.4|31387.1|31367.1|6
1643872680000|2022-02-03 07:18:00|31387.2|31367.2|31387.8|31367.8|31402.2|31369.4|31386.9|31352.1|25
1643872690000|2022-02-03 07:18:10|31387.9|31367.9|31388|31368|31388.4|31368.4|31387.1|31367.1|15
1643872700000|2022-02-03 07:18:20|31384.5|31364.5|31386.8|31366.8|31387.1|31367.1|31384.5|31364.5|15
1643872710000|2022-02-03 07:18:30|31386.9|31366.9|31387.6|31367.6|31388.5|31368.5|31386.9|31366.9|9
1643872720000|2022-02-03 07:18:40|31387.5|31367.5|31388.1|31368.1|31388.1|31368.1|31386.7|31366.7|17
1643872730000|2022-02-03 07:18:50|31388.4|31368.4|31400.9|31350.9|31403.7|31368.4|31384.8|31350.9|14
1643872740000|2022-02-03 07:19:00|31400.3|31350.3|31399.8|31349.8|31400.3|31350.3|31399.1|31349.1|16
1643872750000|2022-02-03 07:19:10|31399.9|31349.9|31400.5|31350.5|31400.6|31350.6|31399.5|31349.5|19
1643872760000|2022-02-03 07:19:20|31400.3|31350.3|31398.5|31348.5|31400.3|31350.3|31397.7|31347.7|19
1643872770000|2022-02-03 07:19:30|31397.8|31347.8|31398.8|31348.8|31399.8|31349.8|31397.8|31347.8|13
1643872780000|2022-02-03 07:19:40|31398.7|31348.7|31400.4|31350.4|31400.4|31350.4|31398.7|31348.7|12
1643872790000|2022-02-03 07:19:50|31400.2|31350.2|31401.3|31351.3|31401.3|31351.3|31400.2|31350.2|8
1643872800000|2022-02-03 07:20:00|31401.1|31351.1|31400.9|31350.9|31402|31352|31399.8|31349.8|12
1643872810000|2022-02-03 07:20:10|31400.2|31350.2|31399.5|31349.5|31401.1|31351.1|31399.1|31349.1|21
1643872820000|2022-02-03 07:20:20|31399.4|31349.4|31398.5|31348.5|31399.4|31349.4|31398.4|31348.4|8
1643872830000|2022-02-03 07:20:30|31399|31349|31384.9|31364.9|31399.4|31364.9|31384.8|31348.6|15
1643872840000|2022-02-03 07:20:40|31385.2|31365.2|31384.7|31364.7|31385.3|31365.3|31384|31364|11
1643872850000|2022-02-03 07:20:50|31384.9|31364.9|31383.2|31363.2|31386.1|31366.1|31383.2|31363.2|16
1643872860000|2022-02-03 07:21:00|31383.5|31363.5|31382.1|31362.1|31401.1|31365.2|31382.1|31347.8|16
1643872870000|2022-02-03 07:21:10|31383.7|31363.7|31396.7|31346.7|31399.1|31363.7|31382.9|31346.6|20
1643872880000|2022-02-03 07:21:20|31396.5|31346.5|31398.1|31348.1|31398.5|31348.5|31396.4|31346.4|20
1643872890000|2022-02-03 07:21:30|31398|31348|31398.4|31348.4|31398.4|31348.4|31397.9|31347.9|9
1643872900000|2022-02-03 07:21:40|31398.2|31348.2|31382.7|31362.7|31398.2|31362.8|31382.4|31347.1|14
1643872910000|2022-02-03 07:21:50|31381.6|31361.6|31383.3|31363.3|31383.3|31363.3|31380.3|31360.3|15
1643872920000|2022-02-03 07:22:00|31397.4|31347.4|31397.5|31347.5|31397.5|31347.5|31396.9|31346.9|18
1643872930000|2022-02-03 07:22:10|31397.3|31347.3|31396.1|31346.1|31397.5|31347.5|31395.7|31345.7|23
1643872940000|2022-02-03 07:22:20|31396.2|31346.2|31400.7|31350.7|31401.7|31351.7|31396.2|31346.2|16
1643872950000|2022-02-03 07:22:30|31401.1|31351.1|31400.3|31350.3|31401.1|31351.1|31400.1|31350.1|16
1643872960000|2022-02-03 07:22:40|31400.1|31350.1|31400.4|31350.4|31400.6|31350.6|31399.5|31349.5|14
1643872970000|2022-02-03 07:22:50|31400.7|31350.7|31400.8|31350.8|31402.6|31365.3|31385.3|31350.1|12
1643872980000|2022-02-03 07:23:00|31401.3|31351.3|31385.4|31365.4|31401.3|31366.1|31385.3|31350.9|11
1643872990000|2022-02-03 07:23:10|31385.6|31365.6|31398.7|31348.7|31399.6|31366.2|31385.5|31348.6|16
1643873000000|2022-02-03 07:23:20|31398.9|31348.9|31397.8|31347.8|31398.9|31348.9|31397|31347|16
1643873010000|2022-02-03 07:23:30|31397.7|31347.7|31398.5|31348.5|31398.6|31348.6|31397|31347|19
1643873020000|2022-02-03 07:23:40|31399.3|31349.3|31399.2|31349.2|31400.9|31350.9|31399.2|31349.2|19
1643873030000|2022-02-03 07:23:50|31399.6|31349.6|31400.9|31350.9|31401.5|31351.5|31399.3|31349.3|23
1643873040000|2022-02-03 07:24:00|31400.8|31350.8|31401.3|31351.3|31401.6|31351.6|31400.8|31350.8|15
1643873050000|2022-02-03 07:24:10|31401.2|31351.2|31388.3|31368.3|31402.3|31369|31386.5|31350.9|29
1643873060000|2022-02-03 07:24:20|31388.6|31368.6|31388.3|31368.3|31388.6|31368.6|31387.4|31367.4|12
1643873070000|2022-02-03 07:24:30|31387.6|31367.6|31387.8|31367.8|31388.6|31368.6|31387.6|31367.6|18
1643873080000|2022-02-03 07:24:40|31387.2|31367.2|31401.9|31351.9|31401.9|31368.2|31385.9|31351.9|21
1643873090000|2022-02-03 07:24:50|31401.8|31351.8|31402.6|31352.6|31402.9|31352.9|31401.8|31351.8|20
1643873100000|2022-02-03 07:25:00|31402.7|31352.7|31405|31355|31405|31355|31402.5|31352.5|25
1643873110000|2022-02-03 07:25:10|31404.4|31354.4|31406.2|31356.2|31406.7|31356.7|31403.6|31353.6|28
1643873120000|2022-02-03 07:25:20|31405.5|31355.5|31405.3|31355.3|31406.2|31356.2|31404.6|31354.6|15
1643873130000|2022-02-03 07:25:30|31405.1|31355.1|31406.2|31356.2|31406.8|31356.8|31402.3|31352.3|27
1643873140000|2022-02-03 07:25:40|31406.4|31356.4|31405.8|31355.8|31406.4|31356.4|31405.3|31355.3|13
1643873150000|2022-02-03 07:25:50|31405.9|31355.9|31406|31356|31406.7|31356.7|31405.5|31355.5|16
1643873160000|2022-02-03 07:26:00|31406.2|31356.2|31409.8|31359.8|31410|31376.9|31393.7|31356|28
1643873170000|2022-02-03 07:26:10|31410.5|31360.5|31405.3|31355.3|31413.5|31376.5|31390.8|31355.3|33
1643873180000|2022-02-03 07:26:20|31405.4|31355.4|31405.4|31355.4|31405.9|31355.9|31405.1|31355.1|14
1643873190000|2022-02-03 07:26:30|31405.5|31355.5|31404.7|31354.7|31405.8|31355.8|31404.6|31354.6|14
1643873200000|2022-02-03 07:26:40|31404.8|31354.8|31405.1|31355.1|31406.1|31356.1|31404.7|31354.7|9
1643873210000|2022-02-03 07:26:50|31405.3|31355.3|31405.2|31355.2|31405.3|31355.3|31403.5|31353.5|19
1643873220000|2022-02-03 07:27:00|31404.9|31354.9|31403.7|31353.7|31405.6|31355.6|31403.5|31353.5|29
1643873230000|2022-02-03 07:27:10|31403.8|31353.8|31417.2|31367.2|31417.5|31367.5|31403.7|31353.7|23
1643873240000|2022-02-03 07:27:20|31416.5|31366.5|31416.2|31366.2|31417.7|31367.7|31416.1|31366.1|24
1643873250000|2022-02-03 07:27:30|31416.4|31366.4|31416.3|31366.3|31417.3|31367.3|31416|31366|18
1643873260000|2022-02-03 07:27:40|31415.9|31365.9|31416.7|31366.7|31417.2|31367.2|31415.9|31365.9|18
1643873270000|2022-02-03 07:27:50|31416.6|31366.6|31403|31383|31417.9|31383|31402.8|31366.6|12
1643873280000|2022-02-03 07:28:00|31403.1|31383.1|31402.3|31382.3|31403.1|31383.1|31402.3|31382.3|13
1643873290000|2022-02-03 07:28:10|31402.4|31382.4|31404.1|31384.1|31404.2|31384.2|31402.4|31382.4|23
1643873300000|2022-02-03 07:28:20|31403.2|31383.2|31402.6|31382.6|31403.5|31383.5|31402.5|31382.5|16
1643873310000|2022-02-03 07:28:30|31402.8|31382.8|31415.1|31365.1|31415.2|31382.8|31400.6|31362.1|27
1643873320000|2022-02-03 07:28:40|31415.3|31365.3|31414.7|31364.7|31415.8|31365.8|31414.3|31364.3|12
1643873330000|2022-02-03 07:28:50|31414.6|31364.6|31415.6|31365.6|31416.1|31366.1|31413.4|31363.4|26
1643873340000|2022-02-03 07:29:00|31415.4|31365.4|31402.1|31382.1|31416.7|31383.3|31401.5|31365.4|20
1643873350000|2022-02-03 07:29:10|31402.3|31382.3|31403.1|31383.1|31403.3|31383.3|31402|31382|12
1643873360000|2022-02-03 07:29:20|31402.8|31382.8|31401.9|31381.9|31403|31383|31401.9|31381.9|11
1643873370000|2022-02-03 07:29:30|31417.3|31367.3|31419.1|31369.1|31420.3|31369.5|31416.9|31366.5|21
1643873380000|2022-02-03 07:29:40|31419.8|31369.8|31420.3|31370.3|31420.4|31370.4|31419.5|31369.5|17
1643873390000|2022-02-03 07:29:50|31420|31370|31416.9|31366.9|31420|31370|31416.9|31366.9|15
1643873400000|2022-02-03 07:30:00|31420.9|31370.9|31400.9|31380.9|31420.9|31382.3|31400.9|31365.3|25
1643873410000|2022-02-03 07:30:10|31401.3|31381.3|31406.8|31386.8|31406.8|31386.8|31401.1|31381.1|19
1643873420000|2022-02-03 07:30:20|31406.7|31386.7|31405.5|31385.5|31407|31387|31405.3|31385.3|12
1643873430000|2022-02-03 07:30:30|31404.4|31384.4|31425.1|31375.1|31425.2|31388.2|31404.3|31370.6|22
1643873440000|2022-02-03 07:30:40|31425.5|31375.5|31408.1|31388.1|31425.5|31389.8|31407.2|31375|16
1643873450000|2022-02-03 07:30:50|31408.3|31388.3|31406.8|31386.8|31408.5|31388.5|31406.3|31386.3|10
1643873460000|2022-02-03 07:31:00|31408.6|31388.6|31407.5|31387.5|31408.6|31388.6|31406.8|31386.8|13
1643873470000|2022-02-03 07:31:10|31407.7|31387.7|31407|31387|31408.2|31388.2|31407|31387|12
1643873480000|2022-02-03 07:31:20|31407.2|31387.2|31405|31385|31407.4|31387.4|31405|31385|19
1643873490000|2022-02-03 07:31:30|31403.9|31383.9|31402.5|31382.5|31418.6|31384.1|31398.2|31363.5|27
1643873500000|2022-02-03 07:31:40|31402.7|31382.7|31402.9|31382.9|31419.1|31384|31402.4|31366.2|21
1643873510000|2022-02-03 07:31:50|31402.8|31382.8|31402.3|31382.3|31403|31383|31400.8|31380.8|16
1643873520000|2022-02-03 07:32:00|31402.4|31382.4|31401.8|31381.8|31402.4|31382.4|31400.8|31380.8|14
1643873530000|2022-02-03 07:32:10|31401.7|31381.7|31402.9|31382.9|31402.9|31382.9|31400.9|31380.9|11
1643873540000|2022-02-03 07:32:20|31404.5|31384.5|31427.3|31377.3|31429.5|31392.5|31401.1|31375.1|28
1643873550000|2022-02-03 07:32:30|31426.6|31376.6|31427.1|31377.1|31430.2|31395.2|31414.3|31374.7|13
1643873560000|2022-02-03 07:32:40|31429|31379|31429.2|31379.2|31429.2|31379.2|31427.1|31377.1|10
1643873570000|2022-02-03 07:32:50|31429.3|31379.3|31428.3|31378.3|31431|31381|31428|31378|13
1643873580000|2022-02-03 07:33:00|31428.4|31378.4|31428.1|31378.1|31428.5|31378.5|31427.3|31377.3|19
1643873590000|2022-02-03 07:33:10|31428.2|31378.2|31428.9|31378.9|31430.2|31380.2|31427.8|31377.8|11
1643873600000|2022-02-03 07:33:20|31428.7|31378.7|31428.3|31378.3|31429|31379|31428.3|31378.3|10
1643873610000|2022-02-03 07:33:30|31429.1|31379.1|31427.5|31377.5|31429.1|31379.1|31426.3|31376.3|20
1643873620000|2022-02-03 07:33:40|31427|31377|31427.6|31377.6|31428.2|31378.2|31426.7|31376.7|17
1643873630000|2022-02-03 07:33:50|31427.5|31377.5|31426.5|31376.5|31427.7|31377.7|31426.5|31376.5|13
1643873640000|2022-02-03 07:34:00|31426.6|31376.6|31427.9|31377.9|31428|31392.7|31410.7|31375.8|25
1643873650000|2022-02-03 07:34:10|31427.7|31377.7|31425.2|31375.2|31427.7|31377.7|31424.9|31374.9|16
1643873660000|2022-02-03 07:34:20|31424.9|31374.9|31423.8|31373.8|31425.2|31375.2|31422.7|31372.7|29
1643873670000|2022-02-03 07:34:30|31424.3|31374.3|31422.2|31372.2|31424.3|31374.3|31420.7|31370.7|26
1643873680000|2022-02-03 07:34:40|31422.6|31372.6|31421.9|31371.9|31422.8|31372.8|31421.3|31371.3|8
1643873690000|2022-02-03 07:34:50|31422|31372|31419.9|31369.9|31422.8|31386|31406|31369.6|19
1643873700000|2022-02-03 07:35:00|31419.3|31369.3|31419.3|31369.3|31421.2|31371.2|31419.3|31369.3|21
1643873710000|2022-02-03 07:35:10|31419.7|31369.7|31420.2|31370.2|31421.1|31371.1|31419.7|31369.7|14
1643873720000|2022-02-03 07:35:20|31419.9|31369.9|31433.8|31383.8|31433.8|31396.6|31414.5|31366.8|30
1643873730000|2022-02-03 07:35:30|31433.9|31383.9|31439|31389|31439.4|31404|31423.5|31383.8|20
1643873740000|2022-02-03 07:35:40|31438.8|31388.8|31438.7|31388.7|31440.8|31390.8|31438.7|31388.7|23
1643873750000|2022-02-03 07:35:50|31438.8|31388.8|31438.6|31388.6|31439.1|31404.3|31423.8|31388.3|17
1643873760000|2022-02-03 07:36:00|31438.7|31388.7|31438.8|31388.8|31438.9|31403.7|31423.3|31388.5|9
1643873770000|2022-02-03 07:36:10|31439|31389|31423.8|31403.8|31440|31404.5|31423.8|31388.2|17
1643873780000|2022-02-03 07:36:20|31423.6|31403.6|31441.2|31391.2|31441.5|31405.4|31423.6|31390.9|10
1643873790000|2022-02-03 07:36:30|31440.8|31390.8|31425.9|31405.9|31441.3|31405.9|31425|31390.8|17
1643873800000|2022-02-03 07:36:40|31426|31406|31426.2|31406.2|31426.4|31406.4|31425.7|31405.7|14
1643873810000|2022-02-03 07:36:50|31427|31407|31426.6|31406.6|31427.4|31407.4|31426.5|31406.5|9
1643873820000|2022-02-03 07:37:00|31426.7|31406.7|31427.6|31407.6|31443.6|31407.8|31426.2|31392.9|20
1643873830000|2022-02-03 07:37:10|31427.3|31407.3|31428.7|31408.7|31428.7|31408.7|31427|31407|24
1643873840000|2022-02-03 07:37:20|31428.9|31408.9|31438.6|31418.6|31455.1|31418.7|31428.2|31401.3|23
1643873850000|2022-02-03 07:37:30|31439.2|31419.2|31452.2|31402.2|31452.5|31419.2|31437.1|31401.5|25
1643873860000|2022-02-03 07:37:40|31452.7|31402.7|31438.3|31418.3|31452.7|31418.3|31437.1|31402.7|14
1643873870000|2022-02-03 07:37:50|31437.5|31417.5|31439.9|31419.9|31454.5|31420.5|31437.5|31404.5|18
1643873880000|2022-02-03 07:38:00|31439.5|31419.5|31453.9|31403.9|31455.5|31419.7|31439.1|31403.9|14
1643873890000|2022-02-03 07:38:10|31454.5|31404.5|31438.9|31418.9|31454.5|31420|31437.7|31404.5|22
1643873900000|2022-02-03 07:38:20|31438.2|31418.2|31438.5|31418.5|31439.7|31419.7|31438.2|31418.2|20
1643873910000|2022-02-03 07:38:30|31438.8|31418.8|31440.2|31420.2|31440.2|31420.2|31438.4|31418.4|14
1643873920000|2022-02-03 07:38:40|31440.1|31420.1|31440.2|31420.2|31455.3|31420.5|31439.8|31403.8|19
1643873930000|2022-02-03 07:38:50|31440.7|31420.7|31439.1|31419.1|31440.8|31420.8|31439.1|31419.1|17
1643873940000|2022-02-03 07:39:00|31439.4|31419.4|31438.2|31418.2|31439.4|31419.4|31438.2|31418.2|6
1643873950000|2022-02-03 07:39:10|31438.3|31418.3|31439.3|31419.3|31439.3|31419.3|31438.2|31418.2|8
1643873960000|2022-02-03 07:39:20|31438.9|31418.9|31454.3|31404.3|31454.4|31419.4|31438.9|31404.1|15
1643873970000|2022-02-03 07:39:30|31454.2|31404.2|31454|31404|31454.2|31404.2|31453.1|31403.1|12
1643873980000|2022-02-03 07:39:40|31453.8|31403.8|31438.3|31418.3|31453.8|31419.3|31438.2|31403.8|14
1643873990000|2022-02-03 07:39:50|31438.2|31418.2|31438.2|31418.2|31438.2|31418.2|31438.2|31418.2|1
1643874000000|2022-02-03 07:40:00|31438.1|31418.1|31438.3|31418.3|31438.5|31418.5|31437.5|31417.5|10
1643874010000|2022-02-03 07:40:10|31438.2|31418.2|31438.3|31418.3|31438.6|31418.6|31438.2|31418.2|6
1643874020000|2022-02-03 07:40:20|31438.4|31418.4|31436.1|31416.1|31452.1|31418.4|31436.1|31401.6|11
1643874030000|2022-02-03 07:40:30|31436.4|31416.4|31434.2|31414.2|31450.3|31416.4|31433.2|31398.9|22
1643874040000|2022-02-03 07:40:40|31434.3|31414.3|31449.9|31399.9|31450.7|31415.4|31434.3|31398.8|21
1643874050000|2022-02-03 07:40:50|31449.8|31399.8|31435.2|31415.2|31450.1|31415.8|31434|31399.7|23
1643874060000|2022-02-03 07:41:00|31435|31415|31434|31414|31435|31415|31433.4|31413.4|20
1643874070000|2022-02-03 07:41:10|31432.7|31412.7|31433.6|31413.6|31433.9|31413.9|31432.7|31412.7|22
1643874080000|2022-02-03 07:41:20|31433.5|31413.5|31433.3|31413.3|31434.4|31414.4|31433.1|31413.1|22
1643874090000|2022-02-03 07:41:30|31433.5|31413.5|31433.4|31413.4|31433.7|31413.7|31432.6|31412.6|24
1643874100000|2022-02-03 07:41:40|31433.9|31413.9|31433.7|31413.7|31434.8|31414.8|31433.1|31413.1|21
1643874110000|2022-02-03 07:41:50|31433.9|31413.9|31433.9|31413.9|31434.1|31414.1|31433.4|31413.4|12
1643874120000|2022-02-03 07:42:00|31433.8|31413.8|31435.6|31415.6|31451|31415.9|31433.8|31400|24
1643874130000|2022-02-03 07:42:10|31435.5|31415.5|31435.8|31415.8|31436.2|31416.2|31435.4|31415.4|11
1643874140000|2022-02-03 07:42:20|31435.7|31415.7|31435.9|31415.9|31435.9|31415.9|31435.7|31415.7|5
1643874150000|2022-02-03 07:42:30|31436|31416|31435.3|31415.3|31436.6|31416.6|31434.6|31414.6|16
1643874160000|2022-02-03 07:42:40|31450|31400|31434.6|31414.6|31450.3|31414.6|31434.1|31400|11
1643874170000|2022-02-03 07:42:50|31434.7|31414.7|31434.4|31414.4|31434.9|31414.9|31433.9|31413.9|24
1643874180000|2022-02-03 07:43:00|31434.5|31414.5|31434.4|31414.4|31434.8|31414.8|31434|31414|20
1643874190000|2022-02-03 07:43:10|31434.6|31414.6|31434.4|31414.4|31434.7|31414.7|31433.3|31413.3|22
1643874200000|2022-02-03 07:43:20|31434.8|31414.8|31450.1|31400.1|31450.1|31414.9|31432.5|31399.9|19
1643874210000|2022-02-03 07:43:30|31449.2|31399.2|31433.7|31413.7|31449.2|31414.2|31433.4|31398.9|20
1643874220000|2022-02-03 07:43:40|31433.4|31413.4|31434|31414|31434.1|31414.1|31433|31413|9
1643874230000|2022-02-03 07:43:50|31434.4|31414.4|31434.4|31414.4|31434.5|31414.5|31433.2|31413.2|20
1643874240000|2022-02-03 07:44:00|31434.2|31414.2|31434.7|31414.7|31449.9|31414.9|31433.5|31398.8|24
1643874250000|2022-02-03 07:44:10|31434.4|31414.4|31432.5|31412.5|31434.4|31414.4|31432.5|31412.5|17
1643874260000|2022-02-03 07:44:20|31432.6|31412.6|31432.8|31412.8|31433.2|31413.2|31432.4|31412.4|12
1643874270000|2022-02-03 07:44:30|31432.7|31412.7|31446.8|31396.8|31446.8|31413.3|31431.3|31396.8|16
1643874280000|2022-02-03 07:44:40|31447|31397|31430.1|31410.1|31447.5|31411.8|31429.4|31396.6|19
1643874290000|2022-02-03 07:44:50|31429.2|31409.2|31430.7|31410.7|31431.8|31411.8|31429.2|31409.2|26
1643874300000|2022-02-03 07:45:00|31430.2|31410.2|31430.9|31410.9|31431.3|31411.3|31430|31410|19
1643874310000|2022-02-03 07:45:10|31431.3|31411.3|31447|31397|31447|31411.4|31428.5|31396.1|17
1643874320000|2022-02-03 07:45:20|31446.9|31396.9|31429.9|31409.9|31447|31410.3|31429.5|31396.2|24
1643874330000|2022-02-03 07:45:30|31429.8|31409.8|31430|31410|31430|31410|31428.9|31408.9|23
1643874340000|2022-02-03 07:45:40|31429.8|31409.8|31430.3|31410.3|31432|31412|31429.3|31409.3|25
1643874350000|2022-02-03 07:45:50|31430.4|31410.4|31428.2|31408.2|31430.5|31410.5|31427.8|31407.8|19
1643874360000|2022-02-03 07:46:00|31428.4|31408.4|31428.4|31408.4|31429.2|31409.2|31427.9|31407.9|17
1643874370000|2022-02-03 07:46:10|31426|31406|31425.9|31405.9|31427|31407|31425.5|31405.5|26
1643874380000|2022-02-03 07:46:20|31426.1|31406.1|31427.6|31407.6|31427.6|31407.6|31426.1|31406.1|13
1643874390000|2022-02-03 07:46:30|31427.5|31407.5|31429.5|31409.5|31429.5|31409.5|31427.4|31407.4|23
1643874400000|2022-02-03 07:46:40|31429.4|31409.4|31428.3|31408.3|31429.7|31409.7|31428.2|31408.2|18
1643874410000|2022-02-03 07:46:50|31428.4|31408.4|31429.2|31409.2|31429.3|31409.3|31428|31408|14
1643874420000|2022-02-03 07:47:00|31429.3|31409.3|31429.9|31409.9|31429.9|31409.9|31429.2|31409.2|10
1643874430000|2022-02-03 07:47:10|31429.6|31409.6|31429.4|31409.4|31444.3|31409.8|31426.4|31393.1|24
1643874440000|2022-02-03 07:47:20|31429.1|31409.1|31429.3|31409.3|31430.5|31410.5|31426.9|31406.9|10
1643874450000|2022-02-03 07:47:30|31429.2|31409.2|31428.8|31408.8|31431|31411|31426.6|31406.6|19
1643874460000|2022-02-03 07:47:40|31427.7|31407.7|31429.8|31409.8|31430.8|31410.8|31427.7|31407.7|8
1643874470000|2022-02-03 07:47:50|31429.3|31409.3|31428.1|31408.1|31429.7|31409.7|31428|31408|11
1643874480000|2022-02-03 07:48:00|31427.7|31407.7|31428.5|31408.5|31429.5|31409.5|31427.3|31407.3|19
1643874490000|2022-02-03 07:48:10|31427.5|31407.5|31427.5|31407.5|31428.5|31408.5|31427.2|31407.2|8
1643874500000|2022-02-03 07:48:20|31427.7|31407.7|31427.9|31407.9|31428.2|31408.2|31427.4|31407.4|6
1643874510000|2022-02-03 07:48:30|31427.8|31407.8|31426.7|31406.7|31442.7|31409.8|31426.7|31391.2|26
1643874520000|2022-02-03 07:48:40|31426.8|31406.8|31426.3|31406.3|31443.4|31407.7|31422.7|31393.4|29
1643874530000|2022-02-03 07:48:50|31426.1|31406.1|31423.1|31403.1|31426.7|31406.7|31421.9|31401.9|27
1643874540000|2022-02-03 07:49:00|31423|31403|31417.7|31397.7|31423.5|31403.5|31417.7|31397.7|34
1643874550000|2022-02-03 07:49:10|31418|31398|31419.1|31399.1|31421.3|31401.3|31417.3|31397.3|30
1643874560000|2022-02-03 07:49:20|31421.1|31401.1|31419.7|31399.7|31421.2|31401.2|31418.7|31398.7|23
1643874570000|2022-02-03 07:49:30|31420.1|31400.1|31420.5|31400.5|31421.4|31401.4|31419|31399|23
1643874580000|2022-02-03 07:49:40|31420.3|31400.3|31419.9|31399.9|31420.7|31400.7|31418.8|31398.8|18
1643874590000|2022-02-03 07:49:50|31419.8|31399.8|31419.6|31399.6|31420.7|31400.7|31416|31396|23
1643874600000|2022-02-03 07:50:00|31420.1|31400.1|31419.4|31399.4|31420.1|31400.1|31415.2|31395.2|22
1643874610000|2022-02-03 07:50:10|31418.6|31398.6|31419.2|31399.2|31419.7|31399.7|31416.6|31396.6|25
1643874620000|2022-02-03 07:50:20|31419.3|31399.3|31419|31399|31419.3|31399.3|31416.1|31396.1|20
1643874630000|2022-02-03 07:50:30|31417.8|31397.8|31419.1|31399.1|31420.6|31400.6|31416.2|31396.2|31
1643874640000|2022-02-03 07:50:40|31419.3|31399.3|31419.7|31399.7|31420.8|31400.8|31418|31398|27
1643874650000|2022-02-03 07:50:50|31416.6|31396.6|31418.2|31398.2|31420.7|31400.7|31415.8|31395.8|31
1643874660000|2022-02-03 07:51:00|31418.1|31398.1|31415|31395|31418.9|31398.9|31414.9|31394.9|35
1643874670000|2022-02-03 07:51:10|31415.5|31395.5|31419.2|31399.2|31419.8|31399.8|31415.2|31395.2|34
1643874680000|2022-02-03 07:51:20|31419.7|31399.7|31419.3|31399.3|31419.7|31399.7|31419.2|31399.2|12
1643874690000|2022-02-03 07:51:30|31419.7|31399.7|31421|31401|31421.5|31401.5|31419.7|31399.7|12
1643874700000|2022-02-03 07:51:40|31420.9|31400.9|31418.9|31398.9|31423.1|31403.1|31418.8|31398.8|22
1643874710000|2022-02-03 07:51:50|31420.4|31400.4|31421|31401|31421.2|31401.2|31419.1|31399.1|13
1643874720000|2022-02-03 07:52:00|31420.8|31400.8|31423.2|31403.2|31425.2|31405.2|31420.1|31400.1|16
1643874730000|2022-02-03 07:52:10|31423.1|31403.1|31421.5|31401.5|31423.8|31403.8|31421.1|31401.1|12
1643874740000|2022-02-03 07:52:20|31422|31402|31432.6|31412.6|31433.1|31413.1|31421.4|31401.4|18
1643874750000|2022-02-03 07:52:30|31432.9|31412.9|31433.1|31413.1|31433.5|31413.5|31431.2|31411.2|14
1643874760000|2022-02-03 07:52:40|31433.2|31413.2|31434.6|31414.6|31434.6|31414.6|31431.7|31411.7|21
1643874770000|2022-02-03 07:52:50|31435|31415|31435.5|31415.5|31435.8|31415.8|31434|31414|18
1643874780000|2022-02-03 07:53:00|31435.6|31415.6|31434.9|31414.9|31436.3|31416.3|31432.7|31412.7|25
1643874790000|2022-02-03 07:53:10|31435.8|31415.8|31434.3|31414.3|31436|31416|31433.3|31413.3|22
1643874800000|2022-02-03 07:53:20|31434.6|31414.6|31432.9|31412.9|31434.9|31414.9|31432.6|31412.6|16
1643874810000|2022-02-03 07:53:30|31432.8|31412.8|31433.9|31413.9|31433.9|31413.9|31432.8|31412.8|12
1643874820000|2022-02-03 07:53:40|31434.3|31414.3|31436.6|31416.6|31437.2|31417.2|31431.4|31411.4|16
1643874830000|2022-02-03 07:53:50|31436.5|31416.5|31437.2|31417.2|31438|31418|31435.8|31415.8|15
1643874840000|2022-02-03 07:54:00|31437.1|31417.1|31439.5|31419.5|31441.4|31421.4|31436.4|31416.4|26
1643874850000|2022-02-03 07:54:10|31439.4|31419.4|31439.2|31419.2|31440.4|31420.4|31437.1|31417.1|19
1643874860000|2022-02-03 07:54:20|31438.4|31418.4|31438.3|31418.3|31439.9|31419.9|31438.1|31418.1|12
1643874870000|2022-02-03 07:54:30|31438.5|31418.5|31453.6|31403.6|31453.8|31418.8|31438.5|31402.2|22
1643874880000|2022-02-03 07:54:40|31453.5|31403.5|31438.7|31418.7|31453.6|31419|31436.5|31402.5|15
1643874890000|2022-02-03 07:54:50|31438.9|31418.9|31438.2|31418.2|31439.1|31419.1|31437.9|31417.9|17
1643874900000|2022-02-03 07:55:00|31437.8|31417.8|31433.2|31413.2|31437.9|31417.9|31432.6|31412.6|26
1643874910000|2022-02-03 07:55:10|31433|31413|31431.9|31411.9|31433.7|31413.7|31431.9|31411.9|19
1643874920000|2022-02-03 07:55:20|31432.4|31412.4|31432.8|31412.8|31433.7|31413.7|31430.7|31410.7|20
1643874930000|2022-02-03 07:55:30|31433.2|31413.2|31433.6|31413.6|31434.4|31414.4|31432.7|31412.7|21
1643874940000|2022-02-03 07:55:40|31433.3|31413.3|31432.3|31412.3|31446.3|31414.2|31431.3|31396.3|23
1643874950000|2022-02-03 07:55:50|31432.4|31412.4|31432.2|31412.2|31432.5|31412.5|31431.3|31411.3|9
1643874960000|2022-02-03 07:56:00|31432.1|31412.1|31430.3|31410.3|31432.1|31412.1|31430.1|31410.1|11
1643874970000|2022-02-03 07:56:10|31430.7|31410.7|31428.1|31408.1|31445.4|31411.3|31427.6|31392.5|14
1643874980000|2022-02-03 07:56:20|31428.6|31408.6|31429.1|31409.1|31430.7|31410.7|31428.6|31408.6|21
1643874990000|2022-02-03 07:56:30|31430.5|31410.5|31429.6|31409.6|31431.6|31411.6|31429.1|31409.1|27
1643875000000|2022-02-03 07:56:40|31429.7|31409.7|31434.9|31414.9|31435.7|31415.7|31429.7|31409.7|26
1643875010000|2022-02-03 07:56:50|31434.4|31414.4|31434.3|31414.3|31435.1|31415.1|31433.8|31413.8|10
1643875020000|2022-02-03 07:57:00|31434.1|31414.1|31431.2|31411.2|31434.1|31414.1|31431.2|31411.2|16
1643875030000|2022-02-03 07:57:10|31431.3|31411.3|31432.7|31412.7|31433.1|31413.1|31431.3|31411.3|14
1643875040000|2022-02-03 07:57:20|31433|31413|31431.1|31411.1|31433|31413|31430.6|31410.6|14
1643875050000|2022-02-03 07:57:30|31430.7|31410.7|31428.9|31408.9|31432.4|31412.4|31428.9|31408.9|21
1643875060000|2022-02-03 07:57:40|31429.2|31409.2|31428.6|31408.6|31430.4|31410.4|31428.2|31408.2|22
1643875070000|2022-02-03 07:57:50|31428.3|31408.3|31426|31406|31428.9|31408.9|31426|31406|27
1643875080000|2022-02-03 07:58:00|31425.1|31405.1|31426.9|31406.9|31427.5|31407.5|31425.1|31405.1|24
1643875090000|2022-02-03 07:58:10|31427.3|31407.3|31424.3|31404.3|31427.4|31407.4|31424.1|31404.1|27
1643875100000|2022-02-03 07:58:20|31424.7|31404.7|31425.2|31405.2|31426.7|31406.7|31424.7|31404.7|21
1643875110000|2022-02-03 07:58:30|31425.1|31405.1|31426.4|31406.4|31426.4|31406.4|31424.4|31404.4|21
1643875120000|2022-02-03 07:58:40|31426|31406|31424.3|31404.3|31426.7|31406.7|31423.7|31403.7|22
1643875130000|2022-02-03 07:58:50|31424.4|31404.4|31424.4|31404.4|31425.3|31405.3|31424.2|31404.2|17
1643875140000|2022-02-03 07:59:00|31425.4|31405.4|31425.5|31405.5|31425.5|31405.5|31425|31405|13
1643875150000|2022-02-03 07:59:10|31425.4|31405.4|31424.7|31404.7|31439.6|31405.5|31422.3|31389.3|16
1643875160000|2022-02-03 07:59:20|31424.6|31404.6|31424.3|31404.3|31425.1|31405.1|31424.2|31404.2|14
1643875170000|2022-02-03 07:59:30|31424.4|31404.4|31424.4|31404.4|31439.7|31404.8|31424.4|31389.5|14
1643875180000|2022-02-03 07:59:40|31426.3|31406.3|31425.2|31405.2|31441.1|31406.9|31425|31389.9|27
1643875190000|2022-02-03 07:59:50|31425.3|31405.3|31425.4|31405.4|31426|31406|31425.2|31405.2|19
1643875200000|2022-02-03 08:00:00|31425.3|31405.3|31423.8|31403.8|31445.2|31410.7|31423|31389|31
1643875210000|2022-02-03 08:00:10|31428.8|31408.8|31429.1|31409.1|31443.7|31411.1|31427.7|31393.7|34
1643875220000|2022-02-03 08:00:20|31429|31409|31429.6|31409.6|31444.6|31410.1|31427.9|31394.2|27
1643875230000|2022-02-03 08:00:30|31429.3|31409.3|31431.7|31411.7|31433.3|31413.3|31429.1|31409.1|30
1643875240000|2022-02-03 08:00:40|31431.9|31411.9|31434.6|31414.6|31436|31416|31431.9|31411.9|24
1643875250000|2022-02-03 08:00:50|31435.7|31415.7|31432|31412|31435.7|31415.7|31431.3|31411.3|28
1643875260000|2022-02-03 08:01:00|31432.7|31412.7|31431.7|31411.7|31433.8|31413.8|31431.6|31411.6|21
1643875270000|2022-02-03 08:01:10|31431.4|31411.4|31429.8|31409.8|31432.5|31412.5|31428.4|31408.4|25
1643875280000|2022-02-03 08:01:20|31430.4|31410.4|31428.6|31408.6|31431.3|31411.3|31426.3|31406.3|32
1643875290000|2022-02-03 08:01:30|31429|31409|31430.7|31410.7|31432.5|31412.5|31429|31409|26
1643875300000|2022-02-03 08:01:40|31431.2|31411.2|31429.6|31409.6|31433.9|31413.9|31429.6|31409.6|29
1643875310000|2022-02-03 08:01:50|31428.7|31408.7|31419.1|31369.1|31429.4|31409.4|31407.7|31363|32
1643875320000|2022-02-03 08:02:00|31418.6|31368.6|31410.2|31390.2|31419.9|31390.2|31402.3|31362.6|34
1643875330000|2022-02-03 08:02:10|31409.8|31389.8|31408.3|31388.3|31409.9|31389.9|31407.3|31387.3|25
1643875340000|2022-02-03 08:02:20|31408.1|31388.1|31407.2|31387.2|31409.3|31389.3|31407.2|31387.2|22
1643875350000|2022-02-03 08:02:30|31407.1|31387.1|31402.7|31382.7|31407.1|31387.1|31401.2|31381.2|33
1643875360000|2022-02-03 08:02:40|31402.9|31382.9|31417.6|31367.6|31417.6|31382.9|31399.5|31366.9|25
1643875370000|2022-02-03 08:02:50|31417.5|31367.5|31392.6|31372.6|31417.5|31378.5|31387.6|31352.6|35
1643875380000|2022-02-03 08:03:00|31392.8|31372.8|31393.3|31373.3|31394|31374|31391.6|31371.6|27
1643875390000|2022-02-03 08:03:10|31393.1|31373.1|31392.3|31372.3|31393.1|31373.1|31391.4|31371.4|14
1643875400000|2022-02-03 08:03:20|31392.5|31372.5|31393.5|31373.5|31393.5|31373.5|31391.7|31371.7|17
1643875410000|2022-02-03 08:03:30|31393.7|31373.7|31393.1|31373.1|31394|31374|31392.1|31372.1|21
1643875420000|2022-02-03 08:03:40|31393.6|31373.6|31394.4|31374.4|31394.5|31374.5|31391.7|31371.7|23
1643875430000|2022-02-03 08:03:50|31394.8|31374.8|31393.3|31373.3|31395.5|31375.5|31393.1|31373.1|25
1643875440000|2022-02-03 08:04:00|31393.2|31373.2|31393.9|31373.9|31394|31374|31393|31373|20
1643875450000|2022-02-03 08:04:10|31394|31374|31394.5|31374.5|31394.9|31374.9|31393.5|31373.5|16
1643875460000|2022-02-03 08:04:20|31395|31375|31395.5|31375.5|31411.8|31376.1|31395|31361.1|16
1643875470000|2022-02-03 08:04:30|31395.7|31375.7|31396.9|31376.9|31396.9|31376.9|31395.4|31375.4|12
1643875480000|2022-02-03 08:04:40|31397|31377|31395.8|31375.8|31397.8|31377.8|31395.3|31375.3|21
1643875490000|2022-02-03 08:04:50|31395.9|31375.9|31395.9|31375.9|31396.1|31376.1|31395.4|31375.4|21
1643875500000|2022-02-03 08:05:00|31396.3|31376.3|31398.1|31378.1|31398.1|31378.1|31396.3|31376.3|18
1643875510000|2022-02-03 08:05:10|31397.8|31377.8|31394.7|31374.7|31398.2|31378.2|31392|31372|20
1643875520000|2022-02-03 08:05:20|31394.4|31374.4|31398.4|31378.4|31399|31379|31394.4|31374.4|27
1643875530000|2022-02-03 08:05:30|31398.1|31378.1|31397.2|31377.2|31398.1|31378.1|31396.3|31376.3|20
1643875540000|2022-02-03 08:05:40|31396.5|31376.5|31394.7|31374.7|31410.4|31377.5|31390.9|31360.4|27
1643875550000|2022-02-03 08:05:50|31394.9|31374.9|31397.8|31377.8|31398.3|31378.3|31394.9|31374.9|32
1643875560000|2022-02-03 08:06:00|31397.9|31377.9|31398.5|31378.5|31398.5|31378.5|31397.8|31377.8|24
1643875570000|2022-02-03 08:06:10|31398.4|31378.4|31397.3|31377.3|31398.8|31378.8|31396.9|31376.9|19
1643875580000|2022-02-03 08:06:20|31396.6|31376.6|31397.1|31377.1|31398.4|31378.4|31396.2|31376.2|31
1643875590000|2022-02-03 08:06:30|31397.5|31377.5|31397|31377|31398.5|31378.5|31396.6|31376.6|30
1643875600000|2022-02-03 08:06:40|31397.4|31377.4|31397.6|31377.6|31398.3|31378.3|31396.5|31376.5|29
1643875610000|2022-02-03 08:06:50|31397.5|31377.5|31397.9|31377.9|31398.7|31378.7|31395.5|31375.5|26
1643875620000|2022-02-03 08:07:00|31398.6|31378.6|31398.2|31378.2|31399.8|31379.8|31396.2|31376.2|30
1643875630000|2022-02-03 08:07:10|31398.8|31378.8|31402.6|31382.6|31403.4|31383.4|31397.6|31377.6|26
1643875640000|2022-02-03 08:07:20|31402.9|31382.9|31403.5|31383.5|31403.6|31383.6|31402.2|31382.2|15
1643875650000|2022-02-03 08:07:30|31403.7|31383.7|31404.7|31384.7|31404.7|31384.7|31402.5|31382.5|18
1643875660000|2022-02-03 08:07:40|31404.5|31384.5|31405.1|31385.1|31406.6|31386.6|31404.5|31384.5|20
1643875670000|2022-02-03 08:07:50|31405.2|31385.2|31402.1|31382.1|31405.8|31385.8|31400.6|31380.6|32
1643875680000|2022-02-03 08:08:00|31401.7|31381.7|31394.4|31374.4|31402.1|31382.1|31394.3|31374.3|38
1643875690000|2022-02-03 08:08:10|31394.8|31374.8|31393.9|31373.9|31395.4|31375.4|31392.8|31372.8|32
1643875700000|2022-02-03 08:08:20|31394|31374|31398.7|31378.7|31399.1|31379.1|31393.6|31373.6|31
1643875710000|2022-02-03 08:08:30|31398.5|31378.5|31397.9|31377.9|31400.4|31380.4|31396.7|31376.7|36
1643875720000|2022-02-03 08:08:40|31397.1|31377.1|31388.2|31338.2|31397.5|31377.5|31373.8|31338.2|31
1643875730000|2022-02-03 08:08:50|31387.8|31337.8|31376.3|31356.3|31389.6|31357.2|31375.3|31337.1|26
1643875740000|2022-02-03 08:09:00|31391|31341|31372.2|31352.2|31391.8|31356|31372.2|31337.4|21
1643875750000|2022-02-03 08:09:10|31372|31352|31374|31354|31374.2|31354.2|31371.4|31351.4|27
1643875760000|2022-02-03 08:09:20|31373.7|31353.7|31373.9|31353.9|31374.6|31354.6|31373.4|31353.4|24
1643875770000|2022-02-03 08:09:30|31374|31354|31373.7|31353.7|31375.7|31355.7|31373.7|31353.7|22
1643875780000|2022-02-03 08:09:40|31374.3|31354.3|31376.8|31356.8|31392.5|31357.3|31373.8|31339.8|34
1643875790000|2022-02-03 08:09:50|31392|31342|31378.8|31358.8|31393.8|31359|31376.6|31341.4|30
1643875800000|2022-02-03 08:10:00|31379.1|31359.1|31393.9|31343.9|31394.5|31359.1|31378.4|31343.3|26
1643875810000|2022-02-03 08:10:10|31394.2|31344.2|31393.9|31343.9|31394.3|31344.3|31392.9|31342.9|21
1643875820000|2022-02-03 08:10:20|31394.5|31344.5|31390.9|31370.9|31396.9|31370.9|31381.8|31344.5|33
1643875830000|2022-02-03 08:10:30|31390.5|31370.5|31405|31355|31405|31371.7|31389.4|31355|26
1643875840000|2022-02-03 08:10:40|31405.2|31355.2|31391.1|31371.1|31405.2|31375.3|31389.5|31355|25
1643875850000|2022-02-03 08:10:50|31391.4|31371.4|31391.8|31371.8|31392|31372|31390.8|31370.8|26
1643875860000|2022-02-03 08:11:00|31391.5|31371.5|31405.1|31355.1|31405.3|31371.5|31389.8|31355.1|18
1643875870000|2022-02-03 08:11:10|31405.2|31355.2|31389.9|31369.9|31405.3|31370.5|31389.5|31355.2|13
1643875880000|2022-02-03 08:11:20|31390.1|31370.1|31388.2|31368.2|31390.8|31370.8|31388.2|31368.2|21
1643875890000|2022-02-03 08:11:30|31388.3|31368.3|31387.1|31367.1|31389.6|31369.6|31387.1|31367.1|22
1643875900000|2022-02-03 08:11:40|31386.1|31366.1|31383.7|31363.7|31401.1|31366.2|31383.4|31349.4|21
1643875910000|2022-02-03 08:11:50|31384|31364|31385.4|31365.4|31385.4|31365.4|31383.6|31363.6|20
1643875920000|2022-02-03 08:12:00|31385.5|31365.5|31386.3|31366.3|31388.3|31368.3|31384.6|31364.6|24
1643875930000|2022-02-03 08:12:10|31386.7|31366.7|31384.7|31364.7|31389|31369|31383.5|31363.5|22
1643875940000|2022-02-03 08:12:20|31384.9|31364.9|31387.2|31367.2|31388.7|31368.7|31383.7|31363.7|23
1643875950000|2022-02-03 08:12:30|31386.4|31366.4|31389.2|31369.2|31389.6|31369.6|31386.4|31366.4|15
1643875960000|2022-02-03 08:12:40|31388.7|31368.7|31388.9|31368.9|31389.5|31369.5|31387.6|31367.6|14
1643875970000|2022-02-03 08:12:50|31389.4|31369.4|31386.6|31366.6|31390.4|31370.4|31386.6|31366.6|13
1643875980000|2022-02-03 08:13:00|31386.8|31366.8|31387|31367|31388|31368|31386.7|31366.7|16
1643875990000|2022-02-03 08:13:10|31387.4|31367.4|31388.6|31368.6|31388.6|31368.6|31386.2|31366.2|10
1643876000000|2022-02-03 08:13:20|31387.7|31367.7|31388.6|31368.6|31388.7|31368.7|31387.4|31367.4|13
1643876010000|2022-02-03 08:13:30|31388.5|31368.5|31386|31366|31389.2|31369.2|31386|31366|16
1643876020000|2022-02-03 08:13:40|31386.3|31366.3|31386.9|31366.9|31386.9|31366.9|31386.3|31366.3|13
1643876030000|2022-02-03 08:13:50|31386.8|31366.8|31389.6|31369.6|31389.6|31369.6|31386.8|31366.8|12
1643876040000|2022-02-03 08:14:00|31389.7|31369.7|31389.7|31369.7|31390|31370|31389.1|31369.1|15
1643876050000|2022-02-03 08:14:10|31389.6|31369.6|31386.9|31366.9|31389.8|31369.8|31386.7|31366.7|21
1643876060000|2022-02-03 08:14:20|31387|31367|31389.5|31369.5|31389.5|31369.5|31387|31367|12
1643876070000|2022-02-03 08:14:30|31389.6|31369.6|31386.3|31366.3|31389.6|31369.6|31386.3|31366.3|21
1643876080000|2022-02-03 08:14:40|31386.6|31366.6|31388.7|31368.7|31388.7|31368.7|31386.1|31366.1|26
1643876090000|2022-02-03 08:14:50|31388.6|31368.6|31389.8|31369.8|31390.3|31370.3|31388.6|31368.6|17
1643876100000|2022-02-03 08:15:00|31389.7|31369.7|31392|31372|31392.3|31372.3|31389.3|31369.3|19
1643876110000|2022-02-03 08:15:10|31392.4|31372.4|31390.2|31370.2|31392.4|31372.4|31389.7|31369.7|22
1643876120000|2022-02-03 08:15:20|31389.7|31369.7|31386.6|31366.6|31390.3|31370.3|31382.4|31362.4|29
1643876130000|2022-02-03 08:15:30|31387.1|31367.1|31387.3|31367.3|31388.4|31368.4|31387.1|31367.1|18
1643876140000|2022-02-03 08:15:40|31387.2|31367.2|31399.5|31379.5|31400.3|31380.3|31387.2|31367.2|23
1643876150000|2022-02-03 08:15:50|31398.5|31378.5|31394.6|31374.6|31413.1|31379.9|31394|31359.4|30
1643876160000|2022-02-03 08:16:00|31394.7|31374.7|31392.7|31372.7|31394.9|31374.9|31391.7|31371.7|18
1643876170000|2022-02-03 08:16:10|31392.4|31372.4|31389.8|31369.8|31392.7|31372.7|31389.1|31369.1|23
1643876180000|2022-02-03 08:16:20|31390|31370|31385|31365|31391.5|31371.5|31384.4|31364.4|23
1643876190000|2022-02-03 08:16:30|31384.7|31364.7|31385.2|31365.2|31387.3|31367.3|31384.7|31364.7|22
1643876200000|2022-02-03 08:16:40|31385.1|31365.1|31384.5|31364.5|31387.7|31367.7|31384.2|31364.2|24
1643876210000|2022-02-03 08:16:50|31384.8|31364.8|31386.3|31366.3|31386.6|31366.6|31384.1|31364.1|28
1643876220000|2022-02-03 08:17:00|31386.1|31366.1|31405.6|31385.6|31405.6|31385.6|31384.4|31364.4|26
1643876230000|2022-02-03 08:17:10|31406|31386|31402.8|31352.8|31418.7|31386|31393.1|31352.8|36
1643876240000|2022-02-03 08:17:20|31402.6|31352.6|31405.5|31355.5|31405.7|31369.2|31389.2|31352.3|29
1643876250000|2022-02-03 08:17:30|31405.6|31355.6|31404.9|31354.9|31406.3|31356.3|31404.9|31354.9|15
1643876260000|2022-02-03 08:17:40|31405.4|31355.4|31390.7|31370.7|31405.8|31371.2|31390.4|31354.8|18
1643876270000|2022-02-03 08:17:50|31390.8|31370.8|31406.8|31356.8|31407|31371.3|31390.5|31354.9|23
1643876280000|2022-02-03 08:18:00|31406.6|31356.6|31391.7|31371.7|31407|31371.8|31390.2|31356|22
1643876290000|2022-02-03 08:18:10|31391.3|31371.3|31391.7|31371.7|31394.2|31374.2|31391.3|31371.3|22
1643876300000|2022-02-03 08:18:20|31391.6|31371.6|31390.9|31370.9|31392.1|31372.1|31390.8|31370.8|21
1643876310000|2022-02-03 08:18:30|31391.1|31371.1|31391.3|31371.3|31393.6|31373.6|31390.9|31370.9|15
1643876320000|2022-02-03 08:18:40|31391.7|31371.7|31390.3|31370.3|31393.2|31373.2|31388.9|31368.9|20
1643876330000|2022-02-03 08:18:50|31390.2|31370.2|31391.6|31371.6|31391.7|31371.7|31389.6|31369.6|13
1643876340000|2022-02-03 08:19:00|31390.4|31370.4|31389|31369|31391.4|31371.4|31388.3|31368.3|16
1643876350000|2022-02-03 08:19:10|31389.6|31369.6|31390.1|31370.1|31390.4|31370.4|31388.1|31368.1|15
1643876360000|2022-02-03 08:19:20|31389.8|31369.8|31389.1|31369.1|31392.2|31372.2|31389.1|31369.1|22
1643876370000|2022-02-03 08:19:30|31388.9|31368.9|31390.5|31370.5|31390.7|31370.7|31388.6|31368.6|22
1643876380000|2022-02-03 08:19:40|31390.6|31370.6|31388|31368|31390.7|31370.7|31387.5|31367.5|23
1643876390000|2022-02-03 08:19:50|31388.4|31368.4|31386.8|31366.8|31388.9|31368.9|31386.8|31366.8|18
1643876400000|2022-02-03 08:20:00|31387.4|31367.4|31388|31368|31389.5|31369.5|31387|31367|23
1643876410000|2022-02-03 08:20:10|31386.8|31366.8|31388.2|31368.2|31388.8|31368.8|31386.6|31366.6|16
1643876420000|2022-02-03 08:20:20|31388.3|31368.3|31389.5|31369.5|31389.5|31369.5|31387.1|31367.1|19
1643876430000|2022-02-03 08:20:30|31389.9|31369.9|31388.1|31368.1|31389.9|31369.9|31387.6|31367.6|20
1643876440000|2022-02-03 08:20:40|31388.7|31368.7|31388.8|31368.8|31389.6|31369.6|31388.2|31368.2|24
1643876450000|2022-02-03 08:20:50|31389|31369|31394.8|31374.8|31394.8|31374.8|31388.2|31368.2|26
1643876460000|2022-02-03 08:21:00|31393.3|31373.3|31390.6|31370.6|31393.3|31373.3|31388.3|31368.3|24
1643876470000|2022-02-03 08:21:10|31390.2|31370.2|31390.4|31370.4|31391.1|31371.1|31390.1|31370.1|11
1643876480000|2022-02-03 08:21:20|31390.3|31370.3|31393.2|31373.2|31394.2|31374.2|31390|31370|17
1643876490000|2022-02-03 08:21:30|31392.8|31372.8|31388.2|31368.2|31407.1|31375|31387.9|31356.1|25
1643876500000|2022-02-03 08:21:40|31388.5|31368.5|31389.3|31369.3|31389.9|31369.9|31388.2|31368.2|12
1643876510000|2022-02-03 08:21:50|31390.3|31370.3|31390|31370|31390.5|31370.5|31389.5|31369.5|17
1643876520000|2022-02-03 08:22:00|31389.1|31369.1|31391.7|31371.7|31392.2|31372.2|31389.1|31369.1|25
1643876530000|2022-02-03 08:22:10|31392.2|31372.2|31392.9|31372.9|31393|31373|31391.1|31371.1|17
1643876540000|2022-02-03 08:22:20|31393.1|31373.1|31397.2|31377.2|31398|31378|31391.9|31371.9|29
1643876550000|2022-02-03 08:22:30|31397.3|31377.3|31396.8|31376.8|31398.5|31378.5|31396|31376|24
1643876560000|2022-02-03 08:22:40|31397.1|31377.1|31396.5|31376.5|31397.3|31377.3|31396.2|31376.2|17
1643876570000|2022-02-03 08:22:50|31396.4|31376.4|31394.8|31374.8|31396.9|31376.9|31394.1|31374.1|20
1643876580000|2022-02-03 08:23:00|31394.3|31374.3|31396|31376|31396|31376|31392.9|31372.9|23
1643876590000|2022-02-03 08:23:10|31395.4|31375.4|31401|31381|31402.4|31382.4|31394.4|31374.4|31
1643876600000|2022-02-03 08:23:20|31401.2|31381.2|31399.9|31379.9|31401.6|31381.6|31399.9|31379.9|19
1643876610000|2022-02-03 08:23:30|31399.8|31379.8|31400.6|31380.6|31401.8|31381.8|31399.3|31379.3|21
1643876620000|2022-02-03 08:23:40|31400.4|31380.4|31398.8|31378.8|31400.5|31380.5|31398.3|31378.3|25
1643876630000|2022-02-03 08:23:50|31399.5|31379.5|31399.9|31379.9|31400.6|31380.6|31398.5|31378.5|23
1643876640000|2022-02-03 08:24:00|31399.8|31379.8|31400.1|31380.1|31400.2|31380.2|31398|31378|18
1643876650000|2022-02-03 08:24:10|31400|31380|31400|31380|31400.4|31380.4|31399.5|31379.5|21
1643876660000|2022-02-03 08:24:20|31399.3|31379.3|31401|31381|31402.3|31382.3|31399.3|31379.3|19
1643876670000|2022-02-03 08:24:30|31401.2|31381.2|31402.5|31382.5|31403.2|31383.2|31400.5|31380.5|19
1643876680000|2022-02-03 08:24:40|31402.4|31382.4|31403.2|31383.2|31403.6|31383.6|31402|31382|15
1643876690000|2022-02-03 08:24:50|31403.4|31383.4|31402.3|31382.3|31403.4|31383.4|31402.3|31382.3|15
1643876700000|2022-02-03 08:25:00|31402|31382|31400.2|31380.2|31402.4|31382.4|31399.7|31379.7|20
1643876710000|2022-02-03 08:25:10|31399.8|31379.8|31401.5|31381.5|31401.5|31381.5|31399.8|31379.8|15
1643876720000|2022-02-03 08:25:20|31401.4|31381.4|31402.9|31382.9|31403.1|31383.1|31401.2|31381.2|17
1643876730000|2022-02-03 08:25:30|31402|31382|31401.8|31381.8|31403|31383|31401.8|31381.8|18
1643876740000|2022-02-03 08:25:40|31401.9|31381.9|31402.1|31382.1|31402.6|31382.6|31401.9|31381.9|15
1643876750000|2022-02-03 08:25:50|31401.9|31381.9|31400.6|31380.6|31402.3|31382.3|31399.4|31379.4|21
1643876760000|2022-02-03 08:26:00|31400.5|31380.5|31399.5|31379.5|31400.8|31380.8|31399.1|31379.1|23
1643876770000|2022-02-03 08:26:10|31399.9|31379.9|31398.5|31378.5|31400.3|31380.3|31397.8|31377.8|20
1643876780000|2022-02-03 08:26:20|31398.4|31378.4|31397.2|31377.2|31398.7|31378.7|31397.1|31377.1|16
1643876790000|2022-02-03 08:26:30|31397.4|31377.4|31395.1|31375.1|31397.4|31377.4|31395.1|31375.1|19
1643876800000|2022-02-03 08:26:40|31395.5|31375.5|31395.7|31375.7|31395.9|31375.9|31394.7|31374.7|19
1643876810000|2022-02-03 08:26:50|31395.8|31375.8|31395.6|31375.6|31396.4|31376.4|31395.5|31375.5|15
1643876820000|2022-02-03 08:27:00|31395.7|31375.7|31395.9|31375.9|31411.3|31378|31395.6|31361.1|17
1643876830000|2022-02-03 08:27:10|31395.7|31375.7|31397.7|31377.7|31397.7|31377.7|31395.5|31375.5|18
1643876840000|2022-02-03 08:27:20|31397.6|31377.6|31399.9|31379.9|31400.2|31380.2|31397.6|31377.6|16
1643876850000|2022-02-03 08:27:30|31399.6|31379.6|31398.1|31378.1|31399.7|31379.7|31397.4|31377.4|25
1643876860000|2022-02-03 08:27:40|31397.6|31377.6|31398.5|31378.5|31398.9|31378.9|31397.6|31377.6|14
1643876870000|2022-02-03 08:27:50|31398.2|31378.2|31397.7|31377.7|31398.5|31378.5|31397.5|31377.5|11
1643876880000|2022-02-03 08:28:00|31397.9|31377.9|31398.1|31378.1|31398.5|31378.5|31394.7|31374.7|20
1643876890000|2022-02-03 08:28:10|31398.2|31378.2|31397.6|31377.6|31398.6|31378.6|31397.4|31377.4|19
1643876900000|2022-02-03 08:28:20|31397.8|31377.8|31399.1|31379.1|31400.1|31380.1|31397.6|31377.6|17
1643876910000|2022-02-03 08:28:30|31399.2|31379.2|31399.9|31379.9|31400.2|31380.2|31399.2|31379.2|20
1643876920000|2022-02-03 08:28:40|31400|31380|31397.4|31377.4|31400|31380|31397|31377|17
1643876930000|2022-02-03 08:28:50|31397.6|31377.6|31397.3|31377.3|31398.2|31378.2|31397.3|31377.3|13
1643876940000|2022-02-03 08:29:00|31397.2|31377.2|31398.9|31378.9|31399.1|31379.1|31397.2|31377.2|22
1643876950000|2022-02-03 08:29:10|31399.6|31379.6|31398.1|31378.1|31413.2|31379.6|31396.9|31361.7|26
1643876960000|2022-02-03 08:29:20|31398.7|31378.7|31399.5|31379.5|31400.1|31380.1|31398.1|31378.1|26
1643876970000|2022-02-03 08:29:30|31399.4|31379.4|31402.8|31382.8|31419.9|31382.8|31399.1|31367.1|27
1643876980000|2022-02-03 08:29:40|31418.7|31368.7|31417.8|31367.8|31420.1|31370.1|31417.8|31367.8|33
1643876990000|2022-02-03 08:29:50|31417.5|31367.5|31416.5|31366.5|31419.1|31369.1|31416.3|31366.3|21
1643877000000|2022-02-03 08:30:00|31416.1|31366.1|31415.6|31365.6|31417.6|31367.6|31415.3|31365.3|20
1643877010000|2022-02-03 08:30:10|31413.4|31363.4|31413.2|31363.2|31415.9|31365.9|31412.9|31362.9|24
1643877020000|2022-02-03 08:30:20|31412.6|31362.6|31411.8|31361.8|31413.4|31363.4|31409.9|31359.9|22
1643877030000|2022-02-03 08:30:30|31411.5|31361.5|31393.4|31373.4|31411.5|31375.9|31393.4|31356.6|30
1643877040000|2022-02-03 08:30:40|31393.6|31373.6|31405.4|31355.4|31405.5|31373.6|31390.4|31355.4|23
1643877050000|2022-02-03 08:30:50|31405.3|31355.3|31390|31370|31405.6|31371|31389.6|31354.6|23
1643877060000|2022-02-03 08:31:00|31390.3|31370.3|31388|31368|31403.7|31370.5|31387.9|31353.7|15
1643877070000|2022-02-03 08:31:10|31387.7|31367.7|31381.9|31361.9|31387.7|31367.7|31381.9|31361.9|30
1643877080000|2022-02-03 08:31:20|31381.6|31361.6|31378.5|31358.5|31381.6|31361.6|31378.2|31358.2|27
1643877090000|2022-02-03 08:31:30|31378.2|31358.2|31375.6|31355.6|31378.6|31358.6|31374.8|31354.8|27
1643877100000|2022-02-03 08:31:40|31375.1|31355.1|31378.1|31358.1|31381.1|31361.1|31375.1|31355.1|30
1643877110000|2022-02-03 08:31:50|31378|31358|31379.6|31359.6|31379.6|31359.6|31377.4|31357.4|25
1643877120000|2022-02-03 08:32:00|31379.7|31359.7|31379.5|31359.5|31380.2|31360.2|31379.2|31359.2|16
1643877130000|2022-02-03 08:32:10|31380.8|31360.8|31379.6|31359.6|31380.8|31360.8|31377|31357|22
1643877140000|2022-02-03 08:32:20|31379.5|31359.5|31380|31360|31380.6|31360.6|31378.8|31358.8|19
1643877150000|2022-02-03 08:32:30|31379.8|31359.8|31379.6|31359.6|31380.3|31360.3|31379|31359|17
1643877160000|2022-02-03 08:32:40|31379.5|31359.5|31377.7|31357.7|31379.6|31359.6|31377.7|31357.7|17
1643877170000|2022-02-03 08:32:50|31377.8|31357.8|31377.9|31357.9|31379.8|31359.8|31377.6|31357.6|22
1643877180000|2022-02-03 08:33:00|31377.5|31357.5|31374.8|31354.8|31377.8|31357.8|31372.5|31352.5|19
1643877190000|2022-02-03 08:33:10|31374.9|31354.9|31376.6|31356.6|31378.4|31358.4|31373.5|31353.5|22
1643877200000|2022-02-03 08:33:20|31377|31357|31376.9|31356.9|31377.2|31357.2|31376.4|31356.4|15
1643877210000|2022-02-03 08:33:30|31377|31357|31377.6|31357.6|31378|31358|31376.3|31356.3|13
1643877220000|2022-02-03 08:33:40|31377.5|31357.5|31379.1|31359.1|31380|31360|31376.9|31356.9|20
1643877230000|2022-02-03 08:33:50|31379.2|31359.2|31381.6|31361.6|31381.6|31361.6|31379.1|31359.1|19
1643877240000|2022-02-03 08:34:00|31381.2|31361.2|31380.4|31360.4|31381.7|31361.7|31379.1|31359.1|23
1643877250000|2022-02-03 08:34:10|31379.4|31359.4|31379.7|31359.7|31380.9|31360.9|31379.4|31359.4|22
1643877260000|2022-02-03 08:34:20|31379.8|31359.8|31379.7|31359.7|31380.1|31360.1|31379.5|31359.5|9
1643877270000|2022-02-03 08:34:30|31380|31360|31379.7|31359.7|31381.2|31361.2|31376|31356|20
1643877280000|2022-02-03 08:34:40|31379.5|31359.5|31380.3|31360.3|31381.1|31361.1|31379.4|31359.4|13
1643877290000|2022-02-03 08:34:50|31380.4|31360.4|31380.3|31360.3|31381.2|31361.2|31378.6|31358.6|21
1643877300000|2022-02-03 08:35:00|31379.9|31359.9|31380.1|31360.1|31380.6|31360.6|31379.9|31359.9|15
1643877310000|2022-02-03 08:35:10|31380|31360|31381.5|31361.5|31381.6|31361.6|31379.3|31359.3|11
1643877320000|2022-02-03 08:35:20|31381.1|31361.1|31381|31361|31381.4|31361.4|31379.5|31359.5|28
1643877330000|2022-02-03 08:35:30|31381.4|31361.4|31381.7|31361.7|31382.6|31362.6|31380.5|31360.5|23
1643877340000|2022-02-03 08:35:40|31381.9|31361.9|31381.3|31361.3|31382.2|31362.2|31381.1|31361.1|18
1643877350000|2022-02-03 08:35:50|31381.2|31361.2|31378.6|31358.6|31381.3|31361.3|31378.5|31358.5|21
1643877360000|2022-02-03 08:36:00|31379.9|31359.9|31379.1|31359.1|31379.9|31359.9|31377.8|31357.8|30
1643877370000|2022-02-03 08:36:10|31378.9|31358.9|31377.6|31357.6|31379.4|31359.4|31376.8|31356.8|17
1643877380000|2022-02-03 08:36:20|31377.5|31357.5|31379.5|31359.5|31379.5|31359.5|31376.7|31356.7|14
1643877390000|2022-02-03 08:36:30|31380.3|31360.3|31380.5|31360.5|31381.6|31361.6|31379.4|31359.4|21
1643877400000|2022-02-03 08:36:40|31380.7|31360.7|31378.8|31358.8|31381.6|31361.6|31378.8|31358.8|16
1643877410000|2022-02-03 08:36:50|31378.9|31358.9|31377.4|31357.4|31379.8|31359.8|31376.5|31356.5|30
1643877420000|2022-02-03 08:37:00|31377.8|31357.8|31379.8|31359.8|31379.8|31359.8|31377.1|31357.1|30
1643877430000|2022-02-03 08:37:10|31379.3|31359.3|31378.1|31358.1|31379.6|31359.6|31377.6|31357.6|16
1643877440000|2022-02-03 08:37:20|31377.4|31357.4|31378.5|31358.5|31379.5|31359.5|31377.3|31357.3|19
1643877450000|2022-02-03 08:37:30|31378.6|31358.6|31379.4|31359.4|31380.1|31360.1|31378.6|31358.6|15
1643877460000|2022-02-03 08:37:40|31381.4|31361.4|31382.4|31362.4|31383.9|31363.9|31381.3|31361.3|25
1643877470000|2022-02-03 08:37:50|31382.9|31362.9|31384.8|31364.8|31385|31365|31382.1|31362.1|24
1643877480000|2022-02-03 08:38:00|31384.7|31364.7|31383|31363|31384.7|31364.7|31382.8|31362.8|26
1643877490000|2022-02-03 08:38:10|31382.8|31362.8|31383.2|31363.2|31384.6|31364.6|31382|31362|26
1643877500000|2022-02-03 08:38:20|31383.4|31363.4|31383|31363|31384.6|31364.6|31382.3|31362.3|15
1643877510000|2022-02-03 08:38:30|31383.1|31363.1|31386.3|31366.3|31386.6|31366.6|31383.1|31363.1|30
1643877520000|2022-02-03 08:38:40|31386.2|31366.2|31394.7|31374.7|31394.7|31374.7|31385.8|31365.8|35
1643877530000|2022-02-03 08:38:50|31395|31375|31392.9|31372.9|31395.7|31375.7|31392.7|31372.7|16
1643877540000|2022-02-03 08:39:00|31393|31373|31397.2|31377.2|31397.4|31377.4|31393|31373|18
1643877550000|2022-02-03 08:39:10|31396.8|31376.8|31396.8|31376.8|31397.6|31377.6|31396.4|31376.4|16
1643877560000|2022-02-03 08:39:20|31396.5|31376.5|31398.4|31378.4|31399.2|31379.2|31396.5|31376.5|18
1643877570000|2022-02-03 08:39:30|31398.3|31378.3|31399.4|31379.4|31401.1|31381.1|31396.7|31376.7|27
1643877580000|2022-02-03 08:39:40|31400|31380|31401.1|31381.1|31401.1|31381.1|31398.6|31378.6|27
1643877590000|2022-02-03 08:39:50|31401.3|31381.3|31399.8|31379.8|31401.3|31381.3|31399.4|31379.4|19
1643877600000|2022-02-03 08:40:00|31399.3|31379.3|31400.5|31380.5|31400.7|31380.7|31399.3|31379.3|21
1643877610000|2022-02-03 08:40:10|31398.7|31378.7|31395.5|31375.5|31399|31379|31394.4|31374.4|24
1643877620000|2022-02-03 08:40:20|31396.2|31376.2|31399.1|31379.1|31399.1|31379.1|31394.7|31374.7|29
1643877630000|2022-02-03 08:40:30|31399.3|31379.3|31397.7|31377.7|31399.3|31379.3|31397.7|31377.7|22
1643877640000|2022-02-03 08:40:40|31397.6|31377.6|31400|31380|31400.2|31380.2|31397.6|31377.6|21
1643877650000|2022-02-03 08:40:50|31400.8|31380.8|31399.5|31379.5|31400.9|31380.9|31397.7|31377.7|23
1643877660000|2022-02-03 08:41:00|31399.6|31379.6|31399.9|31379.9|31400.5|31380.5|31398.8|31378.8|25
1643877670000|2022-02-03 08:41:10|31400.7|31380.7|31401|31381|31401.2|31381.2|31400.1|31380.1|12
1643877680000|2022-02-03 08:41:20|31401.4|31381.4|31399.8|31379.8|31401.4|31381.4|31399.4|31379.4|19
1643877690000|2022-02-03 08:41:30|31401|31381|31400.9|31380.9|31401.5|31381.5|31399.8|31379.8|17
1643877700000|2022-02-03 08:41:40|31401|31381|31404.3|31384.3|31404.3|31384.3|31399.7|31379.7|22
1643877710000|2022-02-03 08:41:50|31402.8|31382.8|31403.9|31383.9|31404.7|31384.7|31402.8|31382.8|20
1643877720000|2022-02-03 08:42:00|31403.8|31383.8|31403.9|31383.9|31404.8|31384.8|31401.5|31381.5|26
1643877730000|2022-02-03 08:42:10|31403.1|31383.1|31401.7|31381.7|31403.1|31383.1|31400.9|31380.9|23
1643877740000|2022-02-03 08:42:20|31401.6|31381.6|31401.9|31381.9|31402.1|31382.1|31401.1|31381.1|15
1643877750000|2022-02-03 08:42:30|31402.1|31382.1|31402.5|31382.5|31402.8|31382.8|31401.9|31381.9|16
1643877760000|2022-02-03 08:42:40|31403.1|31383.1|31403.2|31383.2|31403.2|31383.2|31400.6|31380.6|20
1643877770000|2022-02-03 08:42:50|31401.9|31381.9|31402.1|31382.1|31402.1|31382.1|31400.6|31380.6|28
1643877780000|2022-02-03 08:43:00|31402.2|31382.2|31398.5|31378.5|31402.3|31382.3|31398.5|31378.5|18
1643877790000|2022-02-03 08:43:10|31399.1|31379.1|31400.8|31380.8|31400.8|31380.8|31398.2|31378.2|25
1643877800000|2022-02-03 08:43:20|31400.5|31380.5|31399.8|31379.8|31400.7|31380.7|31399.8|31379.8|13
1643877810000|2022-02-03 08:43:30|31399.7|31379.7|31400.2|31380.2|31400.2|31380.2|31398.4|31378.4|27
1643877820000|2022-02-03 08:43:40|31401.1|31381.1|31401.4|31381.4|31415.6|31382.3|31399.6|31364.7|28
1643877830000|2022-02-03 08:43:50|31401.6|31381.6|31402.8|31382.8|31402.9|31382.9|31400.3|31380.3|29
1643877840000|2022-02-03 08:44:00|31401.8|31381.8|31404.4|31384.4|31405.2|31385.2|31401.7|31381.7|28
1643877850000|2022-02-03 08:44:10|31404.6|31384.6|31403.5|31383.5|31404.6|31384.6|31403.2|31383.2|17
1643877860000|2022-02-03 08:44:20|31403.2|31383.2|31407.9|31387.9|31409.1|31389.1|31403.2|31383.2|28
1643877870000|2022-02-03 08:44:30|31407.7|31387.7|31411.2|31391.2|31411.7|31391.7|31407.7|31387.7|33
1643877880000|2022-02-03 08:44:40|31410.6|31390.6|31412.4|31392.4|31412.7|31392.7|31410.3|31390.3|23
1643877890000|2022-02-03 08:44:50|31412.5|31392.5|31425.4|31375.4|31427.7|31392.8|31411.8|31375.4|22
1643877900000|2022-02-03 08:45:00|31425.3|31375.3|31405.6|31385.6|31425.7|31389.8|31403.1|31374.8|29
1643877910000|2022-02-03 08:45:10|31406.5|31386.5|31407.9|31387.9|31408.4|31388.4|31406.1|31386.1|26
1643877920000|2022-02-03 08:45:20|31408.5|31388.5|31408.4|31388.4|31409.7|31389.7|31406.6|31386.6|26
1643877930000|2022-02-03 08:45:30|31408.2|31388.2|31407.7|31387.7|31410.3|31390.3|31407.7|31387.7|29
1643877940000|2022-02-03 08:45:40|31410.7|31390.7|31414|31394|31414.7|31394.7|31410.4|31390.4|28
1643877950000|2022-02-03 08:45:50|31415.4|31395.4|31418.5|31398.5|31431.8|31398.8|31415.1|31381.4|26
1643877960000|2022-02-03 08:46:00|31418.9|31398.9|31418.3|31398.3|31418.9|31398.9|31417|31397|32
1643877970000|2022-02-03 08:46:10|31418.5|31398.5|31420.1|31400.1|31421.2|31401.2|31418|31398|25
1643877980000|2022-02-03 08:46:20|31420.3|31400.3|31423.2|31403.2|31423.2|31403.2|31420|31400|26
1643877990000|2022-02-03 08:46:30|31423.3|31403.3|31422.8|31402.8|31424.3|31404.3|31422.8|31402.8|16
1643878000000|2022-02-03 08:46:40|31423|31403|31422.7|31402.7|31423.1|31403.1|31421.9|31401.9|19
1643878010000|2022-02-03 08:46:50|31423|31403|31420.9|31400.9|31423|31403|31420.1|31400.1|17
1643878020000|2022-02-03 08:47:00|31421.1|31401.1|31421.7|31401.7|31424.1|31404.1|31420.9|31400.9|33
1643878030000|2022-02-03 08:47:10|31421.8|31401.8|31419.9|31399.9|31422.3|31402.3|31419|31399|22
1643878040000|2022-02-03 08:47:20|31420.6|31400.6|31419.6|31399.6|31421.5|31401.5|31419.5|31399.5|25
1643878050000|2022-02-03 08:47:30|31419.9|31399.9|31419.8|31399.8|31420.6|31400.6|31417.7|31397.7|24
1643878060000|2022-02-03 08:47:40|31420.4|31400.4|31419.7|31399.7|31421|31401|31419|31399|24
1643878070000|2022-02-03 08:47:50|31419.8|31399.8|31419.7|31399.7|31420.6|31400.6|31419.4|31399.4|16
1643878080000|2022-02-03 08:48:00|31420.2|31400.2|31421.3|31401.3|31421.9|31401.9|31419.6|31399.6|21
1643878090000|2022-02-03 08:48:10|31422.3|31402.3|31422.3|31402.3|31423.8|31403.8|31421.7|31401.7|22
1643878100000|2022-02-03 08:48:20|31422.2|31402.2|31423.1|31403.1|31423.7|31403.7|31422.2|31402.2|8
1643878110000|2022-02-03 08:48:30|31423.2|31403.2|31423.1|31403.1|31423.2|31403.2|31422.6|31402.6|7
1643878120000|2022-02-03 08:48:40|31423|31403|31425.1|31405.1|31425.1|31405.1|31422.6|31402.6|16
1643878130000|2022-02-03 08:48:50|31423.3|31403.3|31423.4|31403.4|31425.4|31405.4|31423.1|31403.1|19
1643878140000|2022-02-03 08:49:00|31422.9|31402.9|31425.7|31405.7|31427.3|31407.3|31422.3|31402.3|26
1643878150000|2022-02-03 08:49:10|31425.6|31405.6|31426.7|31406.7|31426.7|31406.7|31425.2|31405.2|10
1643878160000|2022-02-03 08:49:20|31427|31407|31427.2|31407.2|31427.8|31407.8|31426.2|31406.2|21
1643878170000|2022-02-03 08:49:30|31427|31407|31424.6|31404.6|31427.1|31407.1|31424|31404|28
1643878180000|2022-02-03 08:49:40|31424.9|31404.9|31428.7|31408.7|31428.8|31408.8|31424.9|31404.9|22
1643878190000|2022-02-03 08:49:50|31429.2|31409.2|31428|31408|31429.3|31409.3|31427.4|31407.4|18
1643878200000|2022-02-03 08:50:00|31427.8|31407.8|31426.2|31406.2|31428.9|31408.9|31426|31406|27
1643878210000|2022-02-03 08:50:10|31426.1|31406.1|31426.9|31406.9|31427|31407|31425.7|31405.7|26
1643878220000|2022-02-03 08:50:20|31426.5|31406.5|31428.1|31408.1|31428.2|31408.2|31426.5|31406.5|17
1643878230000|2022-02-03 08:50:30|31427.9|31407.9|31427.9|31407.9|31428.5|31408.5|31427.2|31407.2|18
1643878240000|2022-02-03 08:50:40|31427.8|31407.8|31426.6|31406.6|31428.3|31408.3|31426.6|31406.6|14
1643878250000|2022-02-03 08:50:50|31426.8|31406.8|31428.4|31408.4|31428.6|31408.6|31426.3|31406.3|20
1643878260000|2022-02-03 08:51:00|31428.3|31408.3|31427.2|31407.2|31428.3|31408.3|31427.1|31407.1|18
1643878270000|2022-02-03 08:51:10|31427.3|31407.3|31426.9|31406.9|31428.2|31408.2|31426.9|31406.9|14
1643878280000|2022-02-03 08:51:20|31427.4|31407.4|31426.7|31406.7|31427.4|31407.4|31426.7|31406.7|16
1643878290000|2022-02-03 08:51:30|31426.3|31406.3|31424.7|31404.7|31427.1|31407.1|31424.5|31404.5|23
1643878300000|2022-02-03 08:51:40|31425.2|31405.2|31427.4|31407.4|31427.9|31407.9|31424.5|31404.5|26
1643878310000|2022-02-03 08:51:50|31427.2|31407.2|31426.9|31406.9|31427.6|31407.6|31426.9|31406.9|16
1643878320000|2022-02-03 08:52:00|31426.4|31406.4|31426.5|31406.5|31427.7|31407.7|31426.4|31406.4|13
1643878330000|2022-02-03 08:52:10|31426.1|31406.1|31426.8|31406.8|31426.8|31406.8|31426.1|31406.1|10
1643878340000|2022-02-03 08:52:20|31426.6|31406.6|31427.1|31407.1|31427.4|31407.4|31426.2|31406.2|9
1643878350000|2022-02-03 08:52:30|31427|31407|31426.1|31406.1|31427.1|31407.1|31424.7|31404.7|21
1643878360000|2022-02-03 08:52:40|31426.2|31406.2|31423.3|31403.3|31426.2|31406.2|31421.3|31401.3|16
1643878370000|2022-02-03 08:52:50|31422.9|31402.9|31417.2|31397.2|31423|31403|31417.2|31397.2|25
1643878380000|2022-02-03 08:53:00|31417.7|31397.7|31420.9|31400.9|31420.9|31400.9|31417.5|31397.5|27
1643878390000|2022-02-03 08:53:10|31420.6|31400.6|31417.1|31397.1|31432.7|31401.5|31416|31382.7|26
1643878400000|2022-02-03 08:53:20|31409.4|31389.4|31407.4|31387.4|31422.1|31389.5|31405.9|31372|28
1643878410000|2022-02-03 08:53:30|31405.9|31385.9|31403.4|31383.4|31420.9|31387.2|31402.3|31370.7|26
1643878420000|2022-02-03 08:53:40|31403.1|31383.1|31404.8|31384.8|31418.8|31385.5|31403.1|31368.3|15
1643878430000|2022-02-03 08:53:50|31404.1|31384.1|31400.9|31380.9|31404.4|31384.4|31400.1|31380.1|32
1643878440000|2022-02-03 08:54:00|31401.7|31381.7|31404.9|31384.9|31404.9|31384.9|31401.7|31381.7|23
1643878450000|2022-02-03 08:54:10|31404.4|31384.4|31407.1|31387.1|31408.8|31388.8|31403.9|31383.9|27
1643878460000|2022-02-03 08:54:20|31406.7|31386.7|31408|31388|31408.4|31388.4|31406.6|31386.6|19
1643878470000|2022-02-03 08:54:30|31407.7|31387.7|31410.6|31390.6|31410.9|31390.9|31407.7|31387.7|33
1643878480000|2022-02-03 08:54:40|31410.1|31390.1|31411.8|31391.8|31412.4|31392.4|31409.7|31389.7|18
1643878490000|2022-02-03 08:54:50|31411.3|31391.3|31408.8|31388.8|31411.4|31391.4|31408.2|31388.2|21
1643878500000|2022-02-03 08:55:00|31408.4|31388.4|31407.7|31387.7|31409.9|31389.9|31407.7|31387.7|26
1643878510000|2022-02-03 08:55:10|31408.4|31388.4|31406.5|31386.5|31409.3|31389.3|31406.2|31386.2|22
1643878520000|2022-02-03 08:55:20|31406|31386|31405.5|31385.5|31406.6|31386.6|31404.8|31384.8|28
1643878530000|2022-02-03 08:55:30|31405.6|31385.6|31404.2|31384.2|31405.8|31385.8|31404|31384|26
1643878540000|2022-02-03 08:55:40|31404.7|31384.7|31406.8|31386.8|31406.8|31386.8|31401.6|31381.6|30
1643878550000|2022-02-03 08:55:50|31406.7|31386.7|31407|31387|31407.4|31387.4|31404.3|31384.3|22
1643878560000|2022-02-03 08:56:00|31406.5|31386.5|31407.9|31387.9|31408.1|31388.1|31406.5|31386.5|22
1643878570000|2022-02-03 08:56:10|31407.7|31387.7|31406.4|31386.4|31408.1|31388.1|31406|31386|26
1643878580000|2022-02-03 08:56:20|31406.7|31386.7|31408.3|31388.3|31408.3|31388.3|31406.6|31386.6|18
1643878590000|2022-02-03 08:56:30|31408.2|31388.2|31406.1|31386.1|31408.2|31388.2|31405.1|31385.1|30
1643878600000|2022-02-03 08:56:40|31406.7|31386.7|31406.3|31386.3|31406.7|31386.7|31404.1|31384.1|18
1643878610000|2022-02-03 08:56:50|31406|31386|31406.2|31386.2|31406.3|31386.3|31405.1|31385.1|22
1643878620000|2022-02-03 08:57:00|31406.1|31386.1|31406.6|31386.6|31407.2|31387.2|31404.5|31384.5|29
1643878630000|2022-02-03 08:57:10|31408.4|31388.4|31410.6|31390.6|31412.3|31392.3|31408.4|31388.4|27
1643878640000|2022-02-03 08:57:20|31410.7|31390.7|31415.6|31395.6|31415.6|31395.6|31410.7|31390.7|21
1643878650000|2022-02-03 08:57:30|31415.1|31395.1|31407|31387|31415.1|31395.1|31406.4|31386.4|24
1643878660000|2022-02-03 08:57:40|31406.8|31386.8|31405.9|31385.9|31407.9|31387.9|31405.1|31385.1|25
1643878670000|2022-02-03 08:57:50|31405.5|31385.5|31404.7|31384.7|31406|31386|31404.3|31384.3|26
1643878680000|2022-02-03 08:58:00|31404.6|31384.6|31403.8|31383.8|31404.8|31384.8|31402.9|31382.9|21
1643878690000|2022-02-03 08:58:10|31403.4|31383.4|31403.8|31383.8|31403.8|31383.8|31402.3|31382.3|23
1643878700000|2022-02-03 08:58:20|31403.7|31383.7|31404.7|31384.7|31406.2|31386.2|31403.7|31383.7|29
1643878710000|2022-02-03 08:58:30|31404.9|31384.9|31403|31383|31405.2|31385.2|31402.7|31382.7|26
1643878720000|2022-02-03 08:58:40|31403.1|31383.1|31401|31381|31403.7|31383.7|31399.5|31379.5|24
1643878730000|2022-02-03 08:58:50|31401.5|31381.5|31400.1|31380.1|31401.8|31381.8|31399.3|31379.3|26
1643878740000|2022-02-03 08:59:00|31400.3|31380.3|31398.1|31378.1|31400.5|31380.5|31396.9|31376.9|25
1643878750000|2022-02-03 08:59:10|31397.7|31377.7|31397.8|31377.8|31398.4|31378.4|31397|31377|29
1643878760000|2022-02-03 08:59:20|31397.6|31377.6|31398.3|31378.3|31398.9|31378.9|31397.6|31377.6|20
1643878770000|2022-02-03 08:59:30|31398.5|31378.5|31401.3|31381.3|31402.2|31382.2|31398.2|31378.2|27
1643878780000|2022-02-03 08:59:40|31401.4|31381.4|31400|31380|31401.5|31381.5|31399.6|31379.6|28
1643878790000|2022-02-03 08:59:50|31399.6|31379.6|31398.7|31378.7|31400|31380|31398.3|31378.3|26
1643878800000|2022-02-03 09:00:00|31399.1|31379.1|31401.5|31381.5|31402.4|31382.4|31398.3|31378.3|29
1643878810000|2022-02-03 09:00:10|31400.9|31380.9|31401.4|31381.4|31401.4|31381.4|31400.1|31380.1|29
1643878820000|2022-02-03 09:00:20|31401.2|31381.2|31402.2|31382.2|31402.3|31382.3|31400.2|31380.2|19
1643878830000|2022-02-03 09:00:30|31402.3|31382.3|31402.1|31382.1|31402.9|31382.9|31401.4|31381.4|20
1643878840000|2022-02-03 09:00:40|31402.3|31382.3|31404.1|31384.1|31405.1|31385.1|31402.3|31382.3|22
1643878850000|2022-02-03 09:00:50|31404|31384|31402.7|31382.7|31404.1|31384.1|31402.6|31382.6|22
1643878860000|2022-02-03 09:01:00|31403|31383|31400.5|31380.5|31403.2|31383.2|31400.4|31380.4|19
1643878870000|2022-02-03 09:01:10|31400.6|31380.6|31399.5|31379.5|31400.9|31380.9|31399.1|31379.1|25
1643878880000|2022-02-03 09:01:20|31399.1|31379.1|31400.6|31380.6|31401.7|31381.7|31399.1|31379.1|14
1643878890000|2022-02-03 09:01:30|31400.5|31380.5|31400.3|31380.3|31401|31381|31400.1|31380.1|21
1643878900000|2022-02-03 09:01:40|31400.2|31380.2|31398.8|31378.8|31400.5|31380.5|31397.2|31377.2|27
1643878910000|2022-02-03 09:01:50|31399.1|31379.1|31398.7|31378.7|31400.2|31380.2|31398.1|31378.1|24
1643878920000|2022-02-03 09:02:00|31397.9|31377.9|31397.1|31377.1|31397.9|31377.9|31394.6|31374.6|30
1643878930000|2022-02-03 09:02:10|31398.1|31378.1|31394.5|31374.5|31398.3|31378.3|31394.5|31374.5|26
1643878940000|2022-02-03 09:02:20|31394.6|31374.6|31397.3|31377.3|31397.3|31377.3|31394.3|31374.3|20
1643878950000|2022-02-03 09:02:30|31397.7|31377.7|31395.4|31375.4|31397.7|31377.7|31393.6|31373.6|18
1643878960000|2022-02-03 09:02:40|31395.5|31375.5|31397|31377|31397.5|31377.5|31395.5|31375.5|21
1643878970000|2022-02-03 09:02:50|31397.3|31377.3|31397.3|31377.3|31400.4|31380.4|31397.2|31377.2|22
1643878980000|2022-02-03 09:03:00|31399.1|31379.1|31396.5|31376.5|31399.1|31379.1|31395.8|31375.8|27
1643878990000|2022-02-03 09:03:10|31397.5|31377.5|31399.3|31379.3|31399.8|31379.8|31397.1|31377.1|25
1643879000000|2022-02-03 09:03:20|31399.6|31379.6|31401.5|31381.5|31401.5|31381.5|31399.5|31379.5|18
1643879010000|2022-02-03 09:03:30|31401.3|31381.3|31401.4|31381.4|31401.4|31381.4|31400.7|31380.7|11
1643879020000|2022-02-03 09:03:40|31401.2|31381.2|31402.9|31382.9|31404.1|31384.1|31400.7|31380.7|25
1643879030000|2022-02-03 09:03:50|31403.2|31383.2|31408.1|31388.1|31408.2|31388.2|31402.6|31382.6|19
1643879040000|2022-02-03 09:04:00|31408.3|31388.3|31407.8|31387.8|31408.3|31388.3|31407.2|31387.2|15
1643879050000|2022-02-03 09:04:10|31408.3|31388.3|31406.2|31386.2|31408.7|31388.7|31405.2|31385.2|27
1643879060000|2022-02-03 09:04:20|31405.9|31385.9|31405.5|31385.5|31406.3|31386.3|31404.4|31384.4|26
1643879070000|2022-02-03 09:04:30|31406.3|31386.3|31406.6|31386.6|31408.3|31388.3|31406.2|31386.2|26
1643879080000|2022-02-03 09:04:40|31406.9|31386.9|31406.4|31386.4|31407.2|31387.2|31406.2|31386.2|16
1643879090000|2022-02-03 09:04:50|31406.5|31386.5|31405.1|31385.1|31406.7|31386.7|31403.8|31383.8|19
1643879100000|2022-02-03 09:05:00|31404.5|31384.5|31404.4|31384.4|31405.1|31385.1|31403.2|31383.2|26
1643879110000|2022-02-03 09:05:10|31404.7|31384.7|31402.4|31382.4|31404.7|31384.7|31402.3|31382.3|23
1643879120000|2022-02-03 09:05:20|31402.6|31382.6|31402.3|31382.3|31403.2|31383.2|31401.9|31381.9|16
1643879130000|2022-02-03 09:05:30|31402.2|31382.2|31401.1|31381.1|31402.2|31382.2|31400.7|31380.7|22
1643879140000|2022-02-03 09:05:40|31400.9|31380.9|31403.5|31383.5|31403.5|31383.5|31400.9|31380.9|18
1643879150000|2022-02-03 09:05:50|31404|31384|31407.8|31387.8|31408.4|31388.4|31403.7|31383.7|24
1643879160000|2022-02-03 09:06:00|31407.5|31387.5|31411.1|31391.1|31411.2|31391.2|31407.5|31387.5|30
1643879170000|2022-02-03 09:06:10|31409.7|31389.7|31411.7|31391.7|31411.9|31391.9|31408.3|31388.3|27
1643879180000|2022-02-03 09:06:20|31411.4|31391.4|31413.9|31393.9|31414.1|31394.1|31411.3|31391.3|20
1643879190000|2022-02-03 09:06:30|31414.5|31394.5|31411.4|31391.4|31414.6|31394.6|31410.2|31390.2|28
1643879200000|2022-02-03 09:06:40|31411.1|31391.1|31410.6|31390.6|31411.2|31391.2|31410|31390|19
1643879210000|2022-02-03 09:06:50|31410.5|31390.5|31410.8|31390.8|31411.2|31391.2|31410.2|31390.2|17
1643879220000|2022-02-03 09:07:00|31411.1|31391.1|31410.1|31390.1|31412.4|31392.4|31410.1|31390.1|27
1643879230000|2022-02-03 09:07:10|31410.6|31390.6|31409.5|31389.5|31410.6|31390.6|31407.6|31387.6|25
1643879240000|2022-02-03 09:07:20|31409.6|31389.6|31411.6|31391.6|31411.9|31391.9|31409.6|31389.6|24
1643879250000|2022-02-03 09:07:30|31410.7|31390.7|31411.8|31391.8|31411.8|31391.8|31410.5|31390.5|21
1643879260000|2022-02-03 09:07:40|31412|31392|31411.7|31391.7|31412.1|31392.1|31411.7|31391.7|9
1643879270000|2022-02-03 09:07:50|31411.5|31391.5|31412.5|31392.5|31413.3|31393.3|31410.6|31390.6|21
1643879280000|2022-02-03 09:08:00|31413|31393|31413.9|31393.9|31414.5|31394.5|31411|31391|23
1643879290000|2022-02-03 09:08:10|31413|31393|31412.3|31392.3|31413.8|31393.8|31412.2|31392.2|20
1643879300000|2022-02-03 09:08:20|31412.2|31392.2|31410.1|31390.1|31412.2|31392.2|31408.6|31388.6|20
1643879310000|2022-02-03 09:08:30|31410|31390|31411.8|31391.8|31411.8|31391.8|31409.9|31389.9|22
1643879320000|2022-02-03 09:08:40|31411.9|31391.9|31410.8|31390.8|31412|31392|31410.7|31390.7|15
1643879330000|2022-02-03 09:08:50|31411.1|31391.1|31411.8|31391.8|31412.3|31392.3|31410.3|31390.3|17
1643879340000|2022-02-03 09:09:00|31411.4|31391.4|31413.1|31393.1|31415.4|31395.4|31411.1|31391.1|26
1643879350000|2022-02-03 09:09:10|31413.6|31393.6|31415.8|31395.8|31417.1|31397.1|31413.6|31393.6|22
1643879360000|2022-02-03 09:09:20|31416|31396|31414|31394|31416.3|31396.3|31414|31394|14
1643879370000|2022-02-03 09:09:30|31413.8|31393.8|31412.4|31392.4|31415.1|31395.1|31412.3|31392.3|26
1643879380000|2022-02-03 09:09:40|31412.5|31392.5|31412.3|31392.3|31412.8|31392.8|31411.5|31391.5|12
1643879390000|2022-02-03 09:09:50|31412|31392|31410|31390|31412.8|31392.8|31409.7|31389.7|25
1643879400000|2022-02-03 09:10:00|31409.6|31389.6|31408.7|31388.7|31409.6|31389.6|31407.5|31387.5|20
1643879410000|2022-02-03 09:10:10|31409|31389|31408.7|31388.7|31411|31391|31406.1|31386.1|21
1643879420000|2022-02-03 09:10:20|31409|31389|31407.9|31387.9|31409|31389|31407.4|31387.4|23
1643879430000|2022-02-03 09:10:30|31408|31388|31407.7|31387.7|31408.3|31388.3|31406.9|31386.9|17
1643879440000|2022-02-03 09:10:40|31407.4|31387.4|31405.2|31385.2|31407.4|31387.4|31405.2|31385.2|17
1643879450000|2022-02-03 09:10:50|31405.7|31385.7|31405.8|31385.8|31408.2|31388.2|31405.7|31385.7|16
1643879460000|2022-02-03 09:11:00|31405.9|31385.9|31406.3|31386.3|31406.4|31386.4|31405.8|31385.8|13
1643879470000|2022-02-03 09:11:10|31406.7|31386.7|31407.7|31387.7|31407.8|31387.8|31405.7|31385.7|14
1643879480000|2022-02-03 09:11:20|31407.9|31387.9|31408.4|31388.4|31408.8|31388.8|31407|31387|12
1643879490000|2022-02-03 09:11:30|31408.5|31388.5|31406.4|31386.4|31408.5|31388.5|31405.9|31385.9|19
1643879500000|2022-02-03 09:11:40|31406.7|31386.7|31405.9|31385.9|31407.3|31387.3|31405|31385|18
1643879510000|2022-02-03 09:11:50|31406.2|31386.2|31405.5|31385.5|31406.3|31386.3|31404.1|31384.1|20
1643879520000|2022-02-03 09:12:00|31404.9|31384.9|31405.3|31385.3|31406.5|31386.5|31404.9|31384.9|18
1643879530000|2022-02-03 09:12:10|31405.2|31385.2|31407.2|31387.2|31408.4|31388.4|31403.8|31383.8|21
1643879540000|2022-02-03 09:12:20|31405.3|31385.3|31407.1|31387.1|31408.9|31388.9|31404.6|31384.6|24
1643879550000|2022-02-03 09:12:30|31407.4|31387.4|31407.5|31387.5|31409.4|31389.4|31407.4|31387.4|18
1643879560000|2022-02-03 09:12:40|31407.6|31387.6|31404.3|31384.3|31408.4|31388.4|31404.3|31384.3|16
1643879570000|2022-02-03 09:12:50|31404.9|31384.9|31404.1|31384.1|31405.7|31385.7|31404|31384|12
1643879580000|2022-02-03 09:13:00|31404.3|31384.3|31404.6|31384.6|31405|31385|31403.4|31383.4|22
1643879590000|2022-02-03 09:13:10|31404.5|31384.5|31404.5|31384.5|31406.5|31386.5|31404.2|31384.2|19
1643879600000|2022-02-03 09:13:20|31404.6|31384.6|31406.2|31386.2|31406.2|31386.2|31404.1|31384.1|17
1643879610000|2022-02-03 09:13:30|31406.6|31386.6|31405.8|31385.8|31407|31387|31405.6|31385.6|12
1643879620000|2022-02-03 09:13:40|31405.9|31385.9|31406.5|31386.5|31406.5|31386.5|31405.5|31385.5|12
1643879630000|2022-02-03 09:13:50|31406.3|31386.3|31411.1|31391.1|31411.1|31391.1|31406.3|31386.3|23
1643879640000|2022-02-03 09:14:00|31410.7|31390.7|31415.2|31395.2|31416.5|31396.5|31410.7|31390.7|28
1643879650000|2022-02-03 09:14:10|31416.5|31396.5|31415.2|31395.2|31417.3|31397.3|31413.6|31393.6|34
1643879660000|2022-02-03 09:14:20|31415|31395|31417|31397|31417|31397|31414.8|31394.8|27
1643879670000|2022-02-03 09:14:30|31416.2|31396.2|31415.5|31395.5|31416.3|31396.3|31415.2|31395.2|14
1643879680000|2022-02-03 09:14:40|31415.6|31395.6|31414.4|31394.4|31415.6|31395.6|31414.3|31394.3|21
1643879690000|2022-02-03 09:14:50|31414.2|31394.2|31413.7|31393.7|31415.6|31395.6|31413.7|31393.7|19
1643879700000|2022-02-03 09:15:00|31413.8|31393.8|31413|31393|31414.6|31394.6|31411.2|31391.2|23
1643879710000|2022-02-03 09:15:10|31412.8|31392.8|31412.4|31392.4|31414.8|31394.8|31412.4|31392.4|25
1643879720000|2022-02-03 09:15:20|31413.8|31393.8|31410.6|31390.6|31414.1|31394.1|31410.4|31390.4|26
1643879730000|2022-02-03 09:15:30|31411|31391|31409.8|31389.8|31411.9|31391.9|31408|31388|24
1643879740000|2022-02-03 09:15:40|31410.2|31390.2|31407.5|31387.5|31410.2|31390.2|31406|31386|31
1643879750000|2022-02-03 09:15:50|31407.9|31387.9|31409.4|31389.4|31425.2|31391.2|31407.6|31375.2|31
1643879760000|2022-02-03 09:16:00|31409.7|31389.7|31409.9|31389.9|31410.4|31390.4|31407.4|31387.4|23
1643879770000|2022-02-03 09:16:10|31409.8|31389.8|31407.1|31387.1|31410.4|31390.4|31407|31387|25
1643879780000|2022-02-03 09:16:20|31407.2|31387.2|31408.9|31388.9|31409|31389|31406.7|31386.7|28
1643879790000|2022-02-03 09:16:30|31408.7|31388.7|31407|31387|31409.2|31389.2|31405.9|31385.9|20
1643879800000|2022-02-03 09:16:40|31406.6|31386.6|31407.1|31387.1|31407.4|31387.4|31405.2|31385.2|25
1643879810000|2022-02-03 09:16:50|31406.7|31386.7|31407.3|31387.3|31408.8|31388.8|31406.5|31386.5|27
1643879820000|2022-02-03 09:17:00|31408|31388|31407.1|31387.1|31410.7|31390.7|31406.8|31386.8|20
1643879830000|2022-02-03 09:17:10|31406.9|31386.9|31407.2|31387.2|31407.8|31387.8|31406.5|31386.5|14
1643879840000|2022-02-03 09:17:20|31407.7|31387.7|31405.9|31385.9|31409.9|31389.9|31405.7|31385.7|12
1643879850000|2022-02-03 09:17:30|31407.3|31387.3|31404.4|31384.4|31408.3|31388.3|31402.2|31382.2|24
1643879860000|2022-02-03 09:17:40|31404.5|31384.5|31402.1|31382.1|31404.8|31384.8|31401.9|31381.9|27
1643879870000|2022-02-03 09:17:50|31402|31382|31401.4|31381.4|31402.3|31382.3|31401.3|31381.3|20
1643879880000|2022-02-03 09:18:00|31401.7|31381.7|31401.5|31381.5|31401.9|31381.9|31401.1|31381.1|15
1643879890000|2022-02-03 09:18:10|31401.3|31381.3|31401.8|31381.8|31402.1|31382.1|31401.3|31381.3|9
1643879900000|2022-02-03 09:18:20|31402.2|31382.2|31401.7|31381.7|31402.4|31382.4|31401.5|31381.5|10
1643879910000|2022-02-03 09:18:30|31401.9|31381.9|31403.6|31383.6|31403.7|31383.7|31399.8|31379.8|26
1643879920000|2022-02-03 09:18:40|31404|31384|31401.5|31381.5|31404|31384|31401.1|31381.1|17
1643879930000|2022-02-03 09:18:50|31401.8|31381.8|31401|31381|31402.7|31382.7|31400.4|31380.4|13
1643879940000|2022-02-03 09:19:00|31401.1|31381.1|31395.9|31375.9|31401.6|31381.6|31393.8|31373.8|26
1643879950000|2022-02-03 09:19:10|31398.1|31378.1|31396.7|31376.7|31398.1|31378.1|31396.6|31376.6|20
1643879960000|2022-02-03 09:19:20|31396.3|31376.3|31396|31376|31396.8|31376.8|31395.4|31375.4|18
1643879970000|2022-02-03 09:19:30|31396.3|31376.3|31395.2|31375.2|31397.5|31377.5|31395.2|31375.2|21
1643879980000|2022-02-03 09:19:40|31394.2|31374.2|31391.5|31371.5|31395|31375|31391.5|31371.5|21
1643879990000|2022-02-03 09:19:50|31391.7|31371.7|31392|31372|31392.5|31372.5|31390.5|31370.5|12
1643880000000|2022-02-03 09:20:00|31392.1|31372.1|31391.3|31371.3|31392.2|31372.2|31390.7|31370.7|17
1643880010000|2022-02-03 09:20:10|31390.7|31370.7|31391.5|31371.5|31391.7|31371.7|31390.7|31370.7|14
1643880020000|2022-02-03 09:20:20|31391.4|31371.4|31391.2|31371.2|31392.5|31372.5|31390.5|31370.5|13
1643880030000|2022-02-03 09:20:30|31391.3|31371.3|31387.9|31367.9|31391.3|31371.3|31387.9|31367.9|22
1643880040000|2022-02-03 09:20:40|31388.1|31368.1|31387.5|31367.5|31388.8|31368.8|31387.2|31367.2|17
1643880050000|2022-02-03 09:20:50|31387.6|31367.6|31387.5|31367.5|31388.3|31368.3|31385.9|31365.9|14
1643880060000|2022-02-03 09:21:00|31387.9|31367.9|31390.5|31370.5|31390.5|31370.5|31387|31367|25
1643880070000|2022-02-03 09:21:10|31390.1|31370.1|31390.5|31370.5|31390.6|31370.6|31389.8|31369.8|15
1643880080000|2022-02-03 09:21:20|31390.4|31370.4|31389.8|31369.8|31390.7|31370.7|31389.5|31369.5|15
1643880090000|2022-02-03 09:21:30|31389.6|31369.6|31389.2|31369.2|31389.7|31369.7|31388.4|31368.4|8
1643880100000|2022-02-03 09:21:40|31389.1|31369.1|31389.8|31369.8|31390|31370|31389.1|31369.1|19
1643880110000|2022-02-03 09:21:50|31389.9|31369.9|31389.3|31369.3|31390.1|31370.1|31388.6|31368.6|14
1643880120000|2022-02-03 09:22:00|31389.4|31369.4|31388.8|31368.8|31389.4|31369.4|31388.3|31368.3|11
1643880130000|2022-02-03 09:22:10|31388.6|31368.6|31389|31369|31389.8|31369.8|31388.4|31368.4|14
1643880140000|2022-02-03 09:22:20|31389.1|31369.1|31388.4|31368.4|31390.3|31370.3|31388.2|31368.2|17
1643880150000|2022-02-03 09:22:30|31388.5|31368.5|31389.4|31369.4|31389.5|31369.5|31388.5|31368.5|14
1643880160000|2022-02-03 09:22:40|31388.8|31368.8|31388.4|31368.4|31390.1|31370.1|31388.2|31368.2|16
1643880170000|2022-02-03 09:22:50|31388.3|31368.3|31387.1|31367.1|31388.7|31368.7|31385.9|31365.9|21
1643880180000|2022-02-03 09:23:00|31387|31367|31386.2|31366.2|31387|31367|31385.6|31365.6|11
1643880190000|2022-02-03 09:23:10|31386.3|31366.3|31387.9|31367.9|31389.5|31369.5|31386.3|31366.3|20
1643880200000|2022-02-03 09:23:20|31388.2|31368.2|31389.1|31369.1|31389.3|31369.3|31387.7|31367.7|22
1643880210000|2022-02-03 09:23:30|31389.5|31369.5|31393|31373|31393|31373|31389.2|31369.2|17
1643880220000|2022-02-03 09:23:40|31392.9|31372.9|31392.7|31372.7|31393.4|31373.4|31391.8|31371.8|22
1643880230000|2022-02-03 09:23:50|31393.1|31373.1|31393.2|31373.2|31393.3|31373.3|31391.3|31371.3|17
1643880240000|2022-02-03 09:24:00|31393.1|31373.1|31396.3|31376.3|31396.4|31376.4|31393.1|31373.1|20
1643880250000|2022-02-03 09:24:10|31396.4|31376.4|31395.6|31375.6|31396.8|31376.8|31393.7|31373.7|22
1643880260000|2022-02-03 09:24:20|31395.3|31375.3|31395.4|31375.4|31395.5|31375.5|31394.3|31374.3|15
1643880270000|2022-02-03 09:24:30|31394.8|31374.8|31393.2|31373.2|31395.1|31375.1|31393.1|31373.1|15
1643880280000|2022-02-03 09:24:40|31393.1|31373.1|31396.8|31376.8|31397|31377|31393.1|31373.1|18
1643880290000|2022-02-03 09:24:50|31396.9|31376.9|31398.1|31378.1|31398.2|31378.2|31396.5|31376.5|14
1643880300000|2022-02-03 09:25:00|31398.2|31378.2|31398.7|31378.7|31398.7|31378.7|31398.2|31378.2|5
1643880310000|2022-02-03 09:25:10|31398.6|31378.6|31399.9|31379.9|31400.2|31380.2|31398.5|31378.5|11
1643880320000|2022-02-03 09:25:20|31399.7|31379.7|31399.4|31379.4|31399.9|31379.9|31399.1|31379.1|12
1643880330000|2022-02-03 09:25:30|31399.1|31379.1|31399.3|31379.3|31399.3|31379.3|31399|31379|5
1643880340000|2022-02-03 09:25:40|31399.2|31379.2|31399.3|31379.3|31399.3|31379.3|31399.1|31379.1|6
1643880350000|2022-02-03 09:25:50|31399.2|31379.2|31403.3|31383.3|31403.3|31383.3|31399.1|31379.1|12
1643880360000|2022-02-03 09:26:00|31403.5|31383.5|31404|31384|31406|31386|31403.2|31383.2|25
1643880370000|2022-02-03 09:26:10|31402.3|31382.3|31403.3|31383.3|31403.5|31383.5|31402.3|31382.3|14
1643880380000|2022-02-03 09:26:20|31402.9|31382.9|31403.2|31383.2|31404|31384|31402.8|31382.8|16
1643880390000|2022-02-03 09:26:30|31403.4|31383.4|31401.9|31381.9|31403.4|31383.4|31401.9|31381.9|15
1643880400000|2022-02-03 09:26:40|31402.2|31382.2|31402.7|31382.7|31404.7|31384.7|31402.2|31382.2|12
1643880410000|2022-02-03 09:26:50|31402.9|31382.9|31401.5|31381.5|31403.5|31383.5|31400.5|31380.5|29
1643880420000|2022-02-03 09:27:00|31402.3|31382.3|31399.8|31379.8|31403.1|31383.1|31399.8|31379.8|15
1643880430000|2022-02-03 09:27:10|31399.9|31379.9|31400.8|31380.8|31401.1|31381.1|31399.8|31379.8|8
1643880440000|2022-02-03 09:27:20|31400.6|31380.6|31398.8|31378.8|31401.9|31381.9|31398.8|31378.8|20
1643880450000|2022-02-03 09:27:30|31399.4|31379.4|31402.1|31382.1|31403|31383|31399|31379|14
1643880460000|2022-02-03 09:27:40|31401|31381|31403|31383|31403.2|31383.2|31401|31381|15
1643880470000|2022-02-03 09:27:50|31402.9|31382.9|31403|31383|31403.3|31383.3|31402|31382|11
1643880480000|2022-02-03 09:28:00|31402.4|31382.4|31401.5|31381.5|31402.8|31382.8|31401.4|31381.4|12
1643880490000|2022-02-03 09:28:10|31401.7|31381.7|31401.9|31381.9|31401.9|31381.9|31399.9|31379.9|12
1643880500000|2022-02-03 09:28:20|31403|31383|31402.7|31382.7|31403|31383|31401.9|31381.9|12
1643880510000|2022-02-03 09:28:30|31402.6|31382.6|31400.1|31380.1|31402.6|31382.6|31399.8|31379.8|9
1643880520000|2022-02-03 09:28:40|31400.3|31380.3|31400.7|31380.7|31402.5|31382.5|31400.3|31380.3|18
1643880530000|2022-02-03 09:28:50|31401.7|31381.7|31401.8|31381.8|31403.5|31383.5|31400|31380|25
1643880540000|2022-02-03 09:29:00|31401.9|31381.9|31398.3|31378.3|31403.8|31383.8|31398.3|31378.3|19
1643880550000|2022-02-03 09:29:10|31398.7|31378.7|31399.8|31379.8|31399.9|31379.9|31398.5|31378.5|11
1643880560000|2022-02-03 09:29:20|31399.4|31379.4|31400.5|31380.5|31403.9|31383.9|31398.2|31378.2|15
1643880570000|2022-02-03 09:29:30|31400.8|31380.8|31402|31382|31402.8|31382.8|31398.4|31378.4|14
1643880580000|2022-02-03 09:29:40|31401.6|31381.6|31402.9|31382.9|31405|31385|31401|31381|17
1643880590000|2022-02-03 09:29:50|31402|31382|31402.6|31382.6|31403.3|31383.3|31402|31382|16
1643880600000|2022-02-03 09:30:00|31403.1|31383.1|31402.7|31382.7|31403.7|31383.7|31402.3|31382.3|18
1643880610000|2022-02-03 09:30:10|31402.5|31382.5|31402.2|31382.2|31403|31383|31401.1|31381.1|21
1643880620000|2022-02-03 09:30:20|31402.3|31382.3|31403.1|31383.1|31403.1|31383.1|31401.1|31381.1|24
1643880630000|2022-02-03 09:30:30|31402.6|31382.6|31402.9|31382.9|31403|31383|31401.5|31381.5|20
1643880640000|2022-02-03 09:30:40|31403|31383|31402.7|31382.7|31403.2|31383.2|31402.6|31382.6|16
1643880650000|2022-02-03 09:30:50|31403.5|31383.5|31403.3|31383.3|31403.5|31383.5|31401.8|31381.8|22
1643880660000|2022-02-03 09:31:00|31404.1|31384.1|31400.7|31380.7|31404.7|31384.7|31400.7|31380.7|24
1643880670000|2022-02-03 09:31:10|31400.6|31380.6|31400.9|31380.9|31401.5|31381.5|31400.6|31380.6|19
1643880680000|2022-02-03 09:31:20|31400.6|31380.6|31400.7|31380.7|31401.7|31381.7|31400.1|31380.1|18
1643880690000|2022-02-03 09:31:30|31400.6|31380.6|31401.5|31381.5|31401.6|31381.6|31400.6|31380.6|18
1643880700000|2022-02-03 09:31:40|31401.4|31381.4|31401.4|31381.4|31401.9|31381.9|31401.1|31381.1|12
1643880710000|2022-02-03 09:31:50|31401.5|31381.5|31402.7|31382.7|31404|31384|31401.5|31381.5|18
1643880720000|2022-02-03 09:32:00|31404.3|31384.3|31405.1|31385.1|31406.3|31386.3|31403.3|31383.3|23
1643880730000|2022-02-03 09:32:10|31404.7|31384.7|31405.9|31385.9|31405.9|31385.9|31404.6|31384.6|22
1643880740000|2022-02-03 09:32:20|31404.7|31384.7|31403.4|31383.4|31404.7|31384.7|31403.3|31383.3|10
1643880750000|2022-02-03 09:32:30|31403.3|31383.3|31400.3|31380.3|31404.8|31384.8|31400.3|31380.3|12
1643880760000|2022-02-03 09:32:40|31400.4|31380.4|31404.3|31384.3|31406.5|31386.5|31400.4|31380.4|21
1643880770000|2022-02-03 09:32:50|31404.4|31384.4|31404.6|31384.6|31405.2|31385.2|31404.1|31384.1|14
1643880780000|2022-02-03 09:33:00|31404.5|31384.5|31405|31385|31405.2|31385.2|31404.5|31384.5|11
1643880790000|2022-02-03 09:33:10|31404.9|31384.9|31404.4|31384.4|31405.8|31385.8|31403.1|31383.1|17
1643880800000|2022-02-03 09:33:20|31405.7|31385.7|31406|31386|31408.2|31388.2|31404.5|31384.5|23
1643880810000|2022-02-03 09:33:30|31405.8|31385.8|31407|31387|31408.2|31388.2|31405.8|31385.8|22
1643880820000|2022-02-03 09:33:40|31407.3|31387.3|31407.7|31387.7|31408.2|31388.2|31406.3|31386.3|15
1643880830000|2022-02-03 09:33:50|31407.3|31387.3|31403|31383|31408|31388|31401.6|31381.6|28
1643880840000|2022-02-03 09:34:00|31402.7|31382.7|31402.2|31382.2|31402.7|31382.7|31402|31382|22
1643880850000|2022-02-03 09:34:10|31402.1|31382.1|31404.1|31384.1|31404.9|31384.9|31402.1|31382.1|23
1643880860000|2022-02-03 09:34:20|31403.8|31383.8|31404.7|31384.7|31404.9|31384.9|31403.8|31383.8|15
1643880870000|2022-02-03 09:34:30|31404.6|31384.6|31404.9|31384.9|31405.5|31385.5|31404.6|31384.6|12
1643880880000|2022-02-03 09:34:40|31405.1|31385.1|31404.9|31384.9|31405.5|31385.5|31404.5|31384.5|19
1643880890000|2022-02-03 09:34:50|31404.6|31384.6|31404|31384|31404.9|31384.9|31404|31384|15
1643880900000|2022-02-03 09:35:00|31405.3|31385.3|31404.1|31384.1|31405.3|31385.3|31403.4|31383.4|21
1643880910000|2022-02-03 09:35:10|31404.2|31384.2|31404.8|31384.8|31405.6|31385.6|31403.5|31383.5|19
1643880920000|2022-02-03 09:35:20|31404.6|31384.6|31404.5|31384.5|31405.3|31385.3|31403.9|31383.9|17
1643880930000|2022-02-03 09:35:30|31404.1|31384.1|31406.5|31386.5|31406.9|31386.9|31404.1|31384.1|16
1643880940000|2022-02-03 09:35:40|31406.2|31386.2|31405.1|31385.1|31406.2|31386.2|31404.7|31384.7|19
1643880950000|2022-02-03 09:35:50|31405.3|31385.3|31403.3|31383.3|31405.3|31385.3|31403.2|31383.2|18
1643880960000|2022-02-03 09:36:00|31403.7|31383.7|31403.3|31383.3|31403.7|31383.7|31401.7|31381.7|16
1643880970000|2022-02-03 09:36:10|31403.2|31383.2|31402|31382|31403.4|31383.4|31402|31382|17
1643880980000|2022-02-03 09:36:20|31401.9|31381.9|31400.1|31380.1|31402.6|31382.6|31400.1|31380.1|19
1643880990000|2022-02-03 09:36:30|31400.5|31380.5|31400.9|31380.9|31401.6|31381.6|31400.5|31380.5|17
1643881000000|2022-02-03 09:36:40|31400.7|31380.7|31400.5|31380.5|31400.8|31380.8|31400.2|31380.2|9
1643881010000|2022-02-03 09:36:50|31400.4|31380.4|31402.9|31382.9|31402.9|31382.9|31400.4|31380.4|16
1643881020000|2022-02-03 09:37:00|31402.8|31382.8|31402.6|31382.6|31403.7|31383.7|31402.1|31382.1|13
1643881030000|2022-02-03 09:37:10|31403|31383|31404.2|31384.2|31405.3|31385.3|31403|31383|26
1643881040000|2022-02-03 09:37:20|31404.8|31384.8|31403.4|31383.4|31406.3|31386.3|31403.1|31383.1|24
1643881050000|2022-02-03 09:37:30|31403.7|31383.7|31405.3|31385.3|31405.3|31385.3|31403.3|31383.3|20
1643881060000|2022-02-03 09:37:40|31405.1|31385.1|31406.7|31386.7|31407|31387|31404.3|31384.3|23
1643881070000|2022-02-03 09:37:50|31406.6|31386.6|31404.9|31384.9|31407.9|31387.9|31404.3|31384.3|16
1643881080000|2022-02-03 09:38:00|31405.7|31385.7|31404.5|31384.5|31419.5|31385.7|31403.8|31369.5|26
1643881090000|2022-02-03 09:38:10|31404.4|31384.4|31404.6|31384.6|31405.1|31385.1|31404.1|31384.1|22
1643881100000|2022-02-03 09:38:20|31404.3|31384.3|31404.3|31384.3|31404.4|31384.4|31404|31384|13
1643881110000|2022-02-03 09:38:30|31404.5|31384.5|31400.4|31380.4|31404.5|31384.5|31398.8|31378.8|30
1643881120000|2022-02-03 09:38:40|31399.5|31379.5|31399|31379|31400.6|31380.6|31399|31379|20
1643881130000|2022-02-03 09:38:50|31399.3|31379.3|31398.9|31378.9|31399.4|31379.4|31398.7|31378.7|18
1643881140000|2022-02-03 09:39:00|31398.8|31378.8|31398.5|31378.5|31399.3|31379.3|31396|31376|26
1643881150000|2022-02-03 09:39:10|31398.3|31378.3|31392.1|31372.1|31411.1|31378.4|31391.8|31361.1|26
1643881160000|2022-02-03 09:39:20|31392|31372|31391.7|31371.7|31392.7|31372.7|31391.4|31371.4|23
1643881170000|2022-02-03 09:39:30|31391.5|31371.5|31391.8|31371.8|31392.3|31372.3|31391.5|31371.5|14
1643881180000|2022-02-03 09:39:40|31391.9|31371.9|31393.4|31373.4|31393.9|31373.9|31391.8|31371.8|28
1643881190000|2022-02-03 09:39:50|31393.3|31373.3|31397.6|31377.6|31411.6|31377.8|31392.7|31358.9|30
1643881200000|2022-02-03 09:40:00|31397.5|31377.5|31402.4|31382.4|31403.1|31383.1|31397|31377|34
1643881210000|2022-02-03 09:40:10|31402.6|31382.6|31402.5|31382.5|31402.6|31382.6|31401.8|31381.8|18
1643881220000|2022-02-03 09:40:20|31402.6|31382.6|31403.5|31383.5|31404.3|31384.3|31402.3|31382.3|28
1643881230000|2022-02-03 09:40:30|31404|31384|31403.8|31383.8|31404.5|31384.5|31402.2|31382.2|24
1643881240000|2022-02-03 09:40:40|31404.1|31384.1|31404.2|31384.2|31404.4|31384.4|31403.6|31383.6|16
1643881250000|2022-02-03 09:40:50|31403.8|31383.8|31401.5|31381.5|31403.8|31383.8|31400.5|31380.5|27
1643881260000|2022-02-03 09:41:00|31401.8|31381.8|31399.8|31379.8|31402.7|31382.7|31399.8|31379.8|21
1643881270000|2022-02-03 09:41:10|31399.1|31379.1|31397.2|31377.2|31399.9|31379.9|31396.7|31376.7|29
1643881280000|2022-02-03 09:41:20|31397|31377|31396.4|31376.4|31398.4|31378.4|31396.1|31376.1|19
1643881290000|2022-02-03 09:41:30|31396.2|31376.2|31395.8|31375.8|31396.9|31376.9|31395.8|31375.8|19
1643881300000|2022-02-03 09:41:40|31396|31376|31399.6|31379.6|31399.6|31379.6|31396|31376|29
1643881310000|2022-02-03 09:41:50|31399.5|31379.5|31400.6|31380.6|31401.5|31381.5|31399.4|31379.4|35
1643881320000|2022-02-03 09:42:00|31400.2|31380.2|31400|31380|31401.1|31381.1|31399.7|31379.7|26
1643881330000|2022-02-03 09:42:10|31401|31381|31398.1|31378.1|31404.2|31384.2|31398.1|31378.1|22
1643881340000|2022-02-03 09:42:20|31397.8|31377.8|31401.1|31381.1|31402.6|31382.6|31397.3|31377.3|27
1643881350000|2022-02-03 09:42:30|31401.3|31381.3|31396.7|31376.7|31401.3|31381.3|31396|31376|26
1643881360000|2022-02-03 09:42:40|31397.1|31377.1|31397.7|31377.7|31397.9|31377.9|31396.5|31376.5|16
1643881370000|2022-02-03 09:42:50|31397.2|31377.2|31396.5|31376.5|31397.7|31377.7|31396.5|31376.5|16
1643881380000|2022-02-03 09:43:00|31396.4|31376.4|31395.6|31375.6|31397.9|31377.9|31395.2|31375.2|19
1643881390000|2022-02-03 09:43:10|31396.5|31376.5|31395.2|31375.2|31396.5|31376.5|31393.6|31373.6|25
1643881400000|2022-02-03 09:43:20|31395.5|31375.5|31393.9|31373.9|31395.5|31375.5|31393.2|31373.2|16
1643881410000|2022-02-03 09:43:30|31394.1|31374.1|31394.6|31374.6|31395.4|31375.4|31392.4|31372.4|21
1643881420000|2022-02-03 09:43:40|31394.5|31374.5|31395.2|31375.2|31395.3|31375.3|31394.4|31374.4|16
1643881430000|2022-02-03 09:43:50|31394.8|31374.8|31395|31375|31395|31375|31394.2|31374.2|13
1643881440000|2022-02-03 09:44:00|31394.8|31374.8|31397.4|31377.4|31397.4|31377.4|31394.4|31374.4|18
1643881450000|2022-02-03 09:44:10|31398.4|31378.4|31395.7|31375.7|31398.4|31378.4|31394.7|31374.7|19
1643881460000|2022-02-03 09:44:20|31395.4|31375.4|31397.9|31377.9|31398.6|31378.6|31395.4|31375.4|22
1643881470000|2022-02-03 09:44:30|31397.6|31377.6|31396.3|31376.3|31398.5|31378.5|31395.6|31375.6|21
1643881480000|2022-02-03 09:44:40|31396.1|31376.1|31397.6|31377.6|31398.9|31378.9|31396.1|31376.1|21
1643881490000|2022-02-03 09:44:50|31397.7|31377.7|31397.1|31377.1|31398.1|31378.1|31397.1|31377.1|12
1643881500000|2022-02-03 09:45:00|31397.2|31377.2|31394.1|31374.1|31397.2|31377.2|31393.5|31373.5|16
1643881510000|2022-02-03 09:45:10|31393.9|31373.9|31396.5|31376.5|31396.7|31376.7|31393.6|31373.6|21
1643881520000|2022-02-03 09:45:20|31396|31376|31396.3|31376.3|31397.3|31377.3|31395.6|31375.6|19
1643881530000|2022-02-03 09:45:30|31396.2|31376.2|31396.4|31376.4|31396.9|31376.9|31395.8|31375.8|14
1643881540000|2022-02-03 09:45:40|31396.5|31376.5|31395.3|31375.3|31397.1|31377.1|31395.3|31375.3|16
1643881550000|2022-02-03 09:45:50|31394.8|31374.8|31398.1|31378.1|31399.8|31379.8|31394.2|31374.2|27
1643881560000|2022-02-03 09:46:00|31397.7|31377.7|31396.1|31376.1|31399|31379|31394.9|31374.9|20
1643881570000|2022-02-03 09:46:10|31395.9|31375.9|31395.4|31375.4|31396.1|31376.1|31394.5|31374.5|20
1643881580000|2022-02-03 09:46:20|31395.3|31375.3|31395.9|31375.9|31396.8|31376.8|31395.3|31375.3|16
1643881590000|2022-02-03 09:46:30|31395.7|31375.7|31394.7|31374.7|31396.2|31376.2|31394.6|31374.6|23
1643881600000|2022-02-03 09:46:40|31394.5|31374.5|31394.7|31374.7|31394.7|31374.7|31394|31374|10
1643881610000|2022-02-03 09:46:50|31394.8|31374.8|31388.4|31368.4|31394.8|31374.8|31388.4|31368.4|21
1643881620000|2022-02-03 09:47:00|31388.3|31368.3|31389.5|31369.5|31390.3|31370.3|31388.3|31368.3|20
1643881630000|2022-02-03 09:47:10|31389.9|31369.9|31389.1|31369.1|31389.9|31369.9|31388.7|31368.7|15
1643881640000|2022-02-03 09:47:20|31388.7|31368.7|31388.3|31368.3|31388.7|31368.7|31387.7|31367.7|16
1643881650000|2022-02-03 09:47:30|31388.9|31368.9|31382.3|31362.3|31388.9|31368.9|31382.2|31362.2|25
1643881660000|2022-02-03 09:47:40|31382.2|31362.2|31380.8|31360.8|31383.4|31363.4|31380.1|31360.1|21
1643881670000|2022-02-03 09:47:50|31380.7|31360.7|31379.2|31359.2|31380.7|31360.7|31377.5|31357.5|23
1643881680000|2022-02-03 09:48:00|31379.6|31359.6|31378.9|31358.9|31379.6|31359.6|31377.1|31357.1|24
1643881690000|2022-02-03 09:48:10|31379|31359|31378.4|31358.4|31380.5|31360.5|31378.2|31358.2|22
1643881700000|2022-02-03 09:48:20|31378.2|31358.2|31378.1|31358.1|31378.7|31358.7|31377.8|31357.8|17
1643881710000|2022-02-03 09:48:30|31378|31358|31376.2|31356.2|31378.8|31358.8|31375.3|31355.3|18
1643881720000|2022-02-03 09:48:40|31375.4|31355.4|31376.2|31356.2|31376.6|31356.6|31374.3|31354.3|26
1643881730000|2022-02-03 09:48:50|31376.3|31356.3|31376.6|31356.6|31377.9|31357.9|31375|31355|31
1643881740000|2022-02-03 09:49:00|31377|31357|31377.7|31357.7|31378|31358|31375.8|31355.8|17
1643881750000|2022-02-03 09:49:10|31376.8|31356.8|31377.3|31357.3|31378.3|31358.3|31375.9|31355.9|21
1643881760000|2022-02-03 09:49:20|31377.2|31357.2|31377.9|31357.9|31378.3|31358.3|31375.3|31355.3|23
1643881770000|2022-02-03 09:49:30|31378.1|31358.1|31379.1|31359.1|31379.1|31359.1|31377.5|31357.5|22
1643881780000|2022-02-03 09:49:40|31379.9|31359.9|31378.7|31358.7|31379.9|31359.9|31378.5|31358.5|20
1643881790000|2022-02-03 09:49:50|31378.9|31358.9|31380.7|31360.7|31380.8|31360.8|31378.3|31358.3|23
1643881800000|2022-02-03 09:50:00|31380.4|31360.4|31380.4|31360.4|31380.6|31360.6|31379.4|31359.4|23
1643881810000|2022-02-03 09:50:10|31380.3|31360.3|31380.7|31360.7|31382.3|31362.3|31380.3|31360.3|20
1643881820000|2022-02-03 09:50:20|31380.4|31360.4|31379.7|31359.7|31381.2|31361.2|31378.6|31358.6|22
1643881830000|2022-02-03 09:50:30|31379.6|31359.6|31376.9|31356.9|31379.9|31359.9|31376.9|31356.9|19
1643881840000|2022-02-03 09:50:40|31377|31357|31378.6|31358.6|31379.7|31359.7|31377|31357|22
1643881850000|2022-02-03 09:50:50|31378.8|31358.8|31382.4|31362.4|31382.4|31362.4|31378.8|31358.8|28
1643881860000|2022-02-03 09:51:00|31381.5|31361.5|31383.4|31363.4|31383.5|31363.5|31381.5|31361.5|24
1643881870000|2022-02-03 09:51:10|31382.8|31362.8|31384.3|31364.3|31386.4|31366.4|31382.8|31362.8|22
1643881880000|2022-02-03 09:51:20|31384.4|31364.4|31384.1|31364.1|31384.7|31364.7|31382.1|31362.1|22
1643881890000|2022-02-03 09:51:30|31383.8|31363.8|31383.3|31363.3|31383.8|31363.8|31382.9|31362.9|13
1643881900000|2022-02-03 09:51:40|31383.4|31363.4|31382.6|31362.6|31385.3|31365.3|31381.9|31361.9|18
1643881910000|2022-02-03 09:51:50|31382.5|31362.5|31382.3|31362.3|31382.7|31362.7|31381.9|31361.9|7
1643881920000|2022-02-03 09:52:00|31382.1|31362.1|31382.1|31362.1|31382.8|31362.8|31381.7|31361.7|18
1643881930000|2022-02-03 09:52:10|31382.2|31362.2|31380.2|31360.2|31382.2|31362.2|31379.1|31359.1|20
1643881940000|2022-02-03 09:52:20|31380|31360|31381.2|31361.2|31381.2|31361.2|31379.8|31359.8|17
1643881950000|2022-02-03 09:52:30|31381|31361|31380.1|31360.1|31381.1|31361.1|31379.8|31359.8|18
1643881960000|2022-02-03 09:52:40|31380|31360|31382.1|31362.1|31382.1|31362.1|31380|31360|15
1643881970000|2022-02-03 09:52:50|31381.8|31361.8|31379.7|31359.7|31381.8|31361.8|31379.1|31359.1|17
1643881980000|2022-02-03 09:53:00|31379.4|31359.4|31379.4|31359.4|31380|31360|31379|31359|24
1643881990000|2022-02-03 09:53:10|31379.8|31359.8|31379.5|31359.5|31379.8|31359.8|31378.8|31358.8|16
1643882000000|2022-02-03 09:53:20|31379.2|31359.2|31377.8|31357.8|31379.7|31359.7|31377.6|31357.6|22
1643882010000|2022-02-03 09:53:30|31377.5|31357.5|31382.2|31362.2|31384|31364|31377.5|31357.5|26
1643882020000|2022-02-03 09:53:40|31382.1|31362.1|31381.4|31361.4|31382.9|31362.9|31381.2|31361.2|21
1643882030000|2022-02-03 09:53:50|31381.3|31361.3|31384.3|31364.3|31384.5|31364.5|31380.8|31360.8|19
1643882040000|2022-02-03 09:54:00|31383.8|31363.8|31387|31367|31389.2|31369.2|31381.3|31361.3|33
1643882050000|2022-02-03 09:54:10|31388.6|31368.6|31387.5|31367.5|31391.4|31371.4|31385.7|31365.7|28
1643882060000|2022-02-03 09:54:20|31388.7|31368.7|31390.5|31370.5|31390.6|31370.6|31388.7|31368.7|15
1643882070000|2022-02-03 09:54:30|31389.9|31369.9|31392.1|31372.1|31394.4|31374.4|31389|31369|22
1643882080000|2022-02-03 09:54:40|31392.4|31372.4|31390.3|31370.3|31393.9|31373.9|31390|31370|27
1643882090000|2022-02-03 09:54:50|31390.1|31370.1|31392.3|31372.3|31392.6|31372.6|31389.2|31369.2|30
1643882100000|2022-02-03 09:55:00|31392|31372|31392.5|31372.5|31393.2|31373.2|31391.6|31371.6|22
1643882110000|2022-02-03 09:55:10|31392.4|31372.4|31391.4|31371.4|31392.9|31372.9|31391.4|31371.4|20
1643882120000|2022-02-03 09:55:20|31391.7|31371.7|31391.6|31371.6|31392.2|31372.2|31391.6|31371.6|12
1643882130000|2022-02-03 09:55:30|31391.9|31371.9|31392.4|31372.4|31392.4|31372.4|31391.2|31371.2|24
1643882140000|2022-02-03 09:55:40|31392.7|31372.7|31391.2|31371.2|31392.7|31372.7|31391|31371|20
1643882150000|2022-02-03 09:55:50|31391.4|31371.4|31393.7|31373.7|31394.7|31374.7|31391.1|31371.1|24
1643882160000|2022-02-03 09:56:00|31394.2|31374.2|31438.5|31388.5|31443.7|31409.7|31391.8|31371.8|39
1643882170000|2022-02-03 09:56:10|31423.5|31403.5|31429.6|31409.6|31444.2|31409.6|31422.5|31392.1|30
1643882180000|2022-02-03 09:56:20|31428.8|31408.8|31428.3|31408.3|31444|31409.2|31428.2|31393.3|18
1643882190000|2022-02-03 09:56:30|31428.6|31408.6|31428.7|31408.7|31429.1|31409.1|31428.5|31408.5|11
1643882200000|2022-02-03 09:56:40|31428.6|31408.6|31442.8|31392.8|31443.3|31408.9|31427.7|31392.4|20
1643882210000|2022-02-03 09:56:50|31442.7|31392.7|31445.6|31395.6|31445.6|31410.1|31427.1|31392.6|19
1643882220000|2022-02-03 09:57:00|31429.9|31409.9|31429.2|31409.2|31431|31411|31429.2|31409.2|26
1643882230000|2022-02-03 09:57:10|31429.4|31409.4|31430.1|31410.1|31430.1|31410.1|31429.2|31409.2|13
1643882240000|2022-02-03 09:57:20|31430|31410|31429.9|31409.9|31430.3|31410.3|31429.5|31409.5|12
1643882250000|2022-02-03 09:57:30|31430|31410|31431.9|31411.9|31432|31412|31428.6|31408.6|29
1643882260000|2022-02-03 09:57:40|31432.5|31412.5|31430.4|31410.4|31432.6|31412.6|31430.3|31410.3|19
1643882270000|2022-02-03 09:57:50|31430.2|31410.2|31433.6|31413.6|31434.1|31414.1|31429.5|31409.5|25
1643882280000|2022-02-03 09:58:00|31433.9|31413.9|31434.6|31414.6|31434.6|31414.6|31432.5|31412.5|27
1643882290000|2022-02-03 09:58:10|31434.4|31414.4|31434.8|31414.8|31436.6|31416.6|31432.7|31412.7|25
1643882300000|2022-02-03 09:58:20|31434.5|31414.5|31432.4|31412.4|31434.5|31414.5|31431.2|31411.2|28
1643882310000|2022-02-03 09:58:30|31433.6|31413.6|31436.1|31416.1|31437|31417|31432.5|31412.5|23
1643882320000|2022-02-03 09:58:40|31436.6|31416.6|31441.2|31421.2|31457.1|31424|31435.3|31407.1|29
1643882330000|2022-02-03 09:58:50|31440.6|31420.6|31433.4|31413.4|31441.2|31421.2|31432.3|31412.3|35
1643882340000|2022-02-03 09:59:00|31433.7|31413.7|31437.9|31417.9|31438|31418|31432.4|31412.4|30
1643882350000|2022-02-03 09:59:10|31437.7|31417.7|31438.2|31418.2|31438.7|31418.7|31437.3|31417.3|28
1643882360000|2022-02-03 09:59:20|31437.9|31417.9|31436.9|31416.9|31439.2|31419.2|31436.9|31416.9|29
1643882370000|2022-02-03 09:59:30|31437.1|31417.1|31440.4|31420.4|31440.8|31420.8|31437.1|31417.1|29
1643882380000|2022-02-03 09:59:40|31440.5|31420.5|31441.6|31421.6|31441.6|31421.6|31440.5|31420.5|22
1643882390000|2022-02-03 09:59:50|31441.2|31421.2|31440.1|31420.1|31441.5|31421.5|31438.5|31418.5|19
1643882400000|2022-02-03 10:00:00|31440.8|31420.8|31440.4|31420.4|31442.1|31422.1|31440.4|31420.4|29
1643882410000|2022-02-03 10:00:10|31439.9|31419.9|31440.1|31420.1|31440.2|31420.2|31439.5|31419.5|17
1643882420000|2022-02-03 10:00:20|31439.9|31419.9|31437.1|31417.1|31439.9|31419.9|31436.6|31416.6|30
1643882430000|2022-02-03 10:00:30|31438|31418|31441|31421|31441|31421|31438|31418|17
1643882440000|2022-02-03 10:00:40|31440.5|31420.5|31438.1|31418.1|31440.6|31420.6|31438.1|31418.1|16
1643882450000|2022-02-03 10:00:50|31438.4|31418.4|31435.3|31415.3|31438.4|31418.4|31435.1|31415.1|26
1643882460000|2022-02-03 10:01:00|31435.5|31415.5|31435.2|31415.2|31436.2|31416.2|31434.4|31414.4|23
1643882470000|2022-02-03 10:01:10|31435|31415|31436.7|31416.7|31436.7|31416.7|31434.7|31414.7|15
1643882480000|2022-02-03 10:01:20|31436.2|31416.2|31435.1|31415.1|31439.1|31419.1|31435.1|31415.1|23
1643882490000|2022-02-03 10:01:30|31435.6|31415.6|31435.9|31415.9|31438.1|31418.1|31435.5|31415.5|18
1643882500000|2022-02-03 10:01:40|31436.1|31416.1|31436|31416|31437.7|31417.7|31436|31416|18
1643882510000|2022-02-03 10:01:50|31437.5|31417.5|31437.4|31417.4|31438.5|31418.5|31437.2|31417.2|16
1643882520000|2022-02-03 10:02:00|31437.5|31417.5|31435.7|31415.7|31438.8|31418.8|31435.7|31415.7|18
1643882530000|2022-02-03 10:02:10|31436.1|31416.1|31436.2|31416.2|31438|31418|31434.2|31414.2|15
1643882540000|2022-02-03 10:02:20|31434.6|31414.6|31435.1|31415.1|31436.3|31416.3|31434.6|31414.6|20
1643882550000|2022-02-03 10:02:30|31434.4|31414.4|31435.2|31415.2|31435.5|31415.5|31433.3|31413.3|23
1643882560000|2022-02-03 10:02:40|31434.8|31414.8|31438.4|31418.4|31451.9|31418.4|31434.8|31401.9|13
1643882570000|2022-02-03 10:02:50|31437.7|31417.7|31436.7|31416.7|31438|31418|31436.5|31416.5|17
1643882580000|2022-02-03 10:03:00|31437|31417|31439.2|31419.2|31439.6|31419.6|31437|31417|17
1643882590000|2022-02-03 10:03:10|31439.4|31419.4|31439.3|31419.3|31440.3|31420.3|31439.2|31419.2|18
1643882600000|2022-02-03 10:03:20|31439.4|31419.4|31437.9|31417.9|31439.7|31419.7|31437.8|31417.8|16
1643882610000|2022-02-03 10:03:30|31439|31419|31438.4|31418.4|31439.5|31419.5|31438.4|31418.4|14
1643882620000|2022-02-03 10:03:40|31438.5|31418.5|31438.6|31418.6|31439.5|31419.5|31438.5|31418.5|9
1643882630000|2022-02-03 10:03:50|31438.7|31418.7|31440|31420|31440|31420|31438|31418|17
1643882640000|2022-02-03 10:04:00|31439.8|31419.8|31439.6|31419.6|31439.8|31419.8|31438.8|31418.8|17
1643882650000|2022-02-03 10:04:10|31439.4|31419.4|31439.2|31419.2|31440|31420|31439.2|31419.2|12
1643882660000|2022-02-03 10:04:20|31439.7|31419.7|31439.2|31419.2|31439.7|31419.7|31438.9|31418.9|14
1643882670000|2022-02-03 10:04:30|31439.4|31419.4|31438.5|31418.5|31440.2|31420.2|31438.1|31418.1|19
1643882680000|2022-02-03 10:04:40|31436.8|31416.8|31436.9|31416.9|31437.5|31417.5|31435.6|31415.6|29
1643882690000|2022-02-03 10:04:50|31437.3|31417.3|31439.3|31419.3|31439.9|31419.9|31436.9|31416.9|16
1643882700000|2022-02-03 10:05:00|31439.6|31419.6|31437.9|31417.9|31439.6|31419.6|31437.7|31417.7|21
1643882710000|2022-02-03 10:05:10|31438|31418|31439.2|31419.2|31439.2|31419.2|31437.8|31417.8|19
1643882720000|2022-02-03 10:05:20|31439.1|31419.1|31440.2|31420.2|31442.4|31422.4|31438.7|31418.7|27
1643882730000|2022-02-03 10:05:30|31440.8|31420.8|31441.7|31421.7|31443|31423|31440.3|31420.3|20
1643882740000|2022-02-03 10:05:40|31441.9|31421.9|31442.4|31422.4|31442.9|31422.9|31441.9|31421.9|16
1643882750000|2022-02-03 10:05:50|31442.5|31422.5|31443.4|31423.4|31444.3|31424.3|31442.5|31422.5|15
1643882760000|2022-02-03 10:06:00|31443|31423|31444|31424|31444.9|31424.9|31443|31423|17
1643882770000|2022-02-03 10:06:10|31443.7|31423.7|31444.4|31424.4|31444.9|31424.9|31443.7|31423.7|16
1643882780000|2022-02-03 10:06:20|31445|31425|31446.3|31426.3|31446.3|31426.3|31444.7|31424.7|25
1643882790000|2022-02-03 10:06:30|31445.2|31425.2|31438.8|31418.8|31445.2|31425.2|31438.8|31418.8|14
1643882800000|2022-02-03 10:06:40|31440.8|31420.8|31441.6|31421.6|31443.4|31423.4|31440.3|31420.3|15
1643882810000|2022-02-03 10:06:50|31441.2|31421.2|31442.5|31422.5|31443.1|31423.1|31441.2|31421.2|10
1643882820000|2022-02-03 10:07:00|31442.9|31422.9|31443|31423|31443|31423|31442|31422|15
1643882830000|2022-02-03 10:07:10|31442.4|31422.4|31442|31422|31443|31423|31442|31422|9
1643882840000|2022-02-03 10:07:20|31441.8|31421.8|31441.6|31421.6|31442.4|31422.4|31441.5|31421.5|13
1643882850000|2022-02-03 10:07:30|31441.5|31421.5|31442|31422|31442|31422|31441.4|31421.4|13
1643882860000|2022-02-03 10:07:40|31441.8|31421.8|31442.8|31422.8|31444.1|31424.1|31441.5|31421.5|17
1643882870000|2022-02-03 10:07:50|31442.7|31422.7|31443.4|31423.4|31443.6|31423.6|31442.7|31422.7|18
1643882880000|2022-02-03 10:08:00|31443.5|31423.5|31442.9|31422.9|31443.5|31423.5|31442.2|31422.2|12
1643882890000|2022-02-03 10:08:10|31442.8|31422.8|31442.6|31422.6|31443.2|31423.2|31441.3|31421.3|13
1643882900000|2022-02-03 10:08:20|31441.3|31421.3|31442.4|31422.4|31443.4|31423.4|31441.3|31421.3|19
1643882910000|2022-02-03 10:08:30|31442.6|31422.6|31441.1|31421.1|31443.9|31423.9|31439.7|31419.7|15
1643882920000|2022-02-03 10:08:40|31441|31421|31441.6|31421.6|31442.4|31422.4|31441|31421|13
1643882930000|2022-02-03 10:08:50|31442.2|31422.2|31441.1|31421.1|31442.2|31422.2|31441.1|31421.1|13
1643882940000|2022-02-03 10:09:00|31441.2|31421.2|31440.5|31420.5|31442.5|31422.5|31439.8|31419.8|22
1643882950000|2022-02-03 10:09:10|31440.3|31420.3|31440.5|31420.5|31440.6|31420.6|31436.3|31416.3|25
1643882960000|2022-02-03 10:09:20|31440.6|31420.6|31441.2|31421.2|31441.6|31421.6|31440.5|31420.5|14
1643882970000|2022-02-03 10:09:30|31441.3|31421.3|31439.1|31419.1|31441.4|31421.4|31438.8|31418.8|29
1643882980000|2022-02-03 10:09:40|31439.5|31419.5|31439.4|31419.4|31440.3|31420.3|31438.6|31418.6|22
1643882990000|2022-02-03 10:09:50|31439.8|31419.8|31438.8|31418.8|31439.8|31419.8|31438.6|31418.6|21
1643883000000|2022-02-03 10:10:00|31436.4|31416.4|31438.9|31418.9|31439.6|31419.6|31436.2|31416.2|26
1643883010000|2022-02-03 10:10:10|31438.8|31418.8|31437.3|31417.3|31439|31419|31436.9|31416.9|15
1643883020000|2022-02-03 10:10:20|31437.5|31417.5|31439.1|31419.1|31440.6|31420.6|31437.3|31417.3|17
1643883030000|2022-02-03 10:10:30|31439.3|31419.3|31439.5|31419.5|31439.5|31419.5|31438.3|31418.3|19
1643883040000|2022-02-03 10:10:40|31439.6|31419.6|31439.2|31419.2|31439.9|31419.9|31438.8|31418.8|14
1643883050000|2022-02-03 10:10:50|31439.1|31419.1|31439|31419|31439.6|31419.6|31438.6|31418.6|13
1643883060000|2022-02-03 10:11:00|31438.9|31418.9|31443.9|31423.9|31443.9|31423.9|31438.9|31418.9|22
1643883070000|2022-02-03 10:11:10|31443.8|31423.8|31445.4|31425.4|31445.4|31425.4|31443.3|31423.3|26
1643883080000|2022-02-03 10:11:20|31445.5|31425.5|31443.9|31423.9|31445.6|31425.6|31443.1|31423.1|20
1643883090000|2022-02-03 10:11:30|31444.3|31424.3|31445.3|31425.3|31445.7|31425.7|31444|31424|22
1643883100000|2022-02-03 10:11:40|31444.9|31424.9|31445.1|31425.1|31445.4|31425.4|31444.7|31424.7|9
1643883110000|2022-02-03 10:11:50|31445.3|31425.3|31441|31421|31446.5|31426.5|31441|31421|25
1643883120000|2022-02-03 10:12:00|31441.5|31421.5|31441.8|31421.8|31443.1|31423.1|31441.2|31421.2|17
1643883130000|2022-02-03 10:12:10|31441.9|31421.9|31443.3|31423.3|31444.4|31424.4|31441.7|31421.7|27
1643883140000|2022-02-03 10:12:20|31443.1|31423.1|31443.2|31423.2|31444.7|31424.7|31442.3|31422.3|25
1643883150000|2022-02-03 10:12:30|31444.2|31424.2|31444.4|31424.4|31448.2|31428.2|31444.1|31424.1|18
1643883160000|2022-02-03 10:12:40|31444.6|31424.6|31444.9|31424.9|31445.7|31425.7|31443.3|31423.3|23
1643883170000|2022-02-03 10:12:50|31444.8|31424.8|31446.7|31426.7|31447.1|31427.1|31444.8|31424.8|21
1643883180000|2022-02-03 10:13:00|31444.9|31424.9|31444.5|31424.5|31445.1|31425.1|31443.6|31423.6|23
1643883190000|2022-02-03 10:13:10|31444.8|31424.8|31444.1|31424.1|31444.8|31424.8|31443.7|31423.7|10
1643883200000|2022-02-03 10:13:20|31444|31424|31445.2|31425.2|31445.2|31425.2|31444|31424|14
1643883210000|2022-02-03 10:13:30|31445.4|31425.4|31444.8|31424.8|31446.3|31426.3|31444.4|31424.4|19
1643883220000|2022-02-03 10:13:40|31443.6|31423.6|31442.6|31422.6|31443.8|31423.8|31442.1|31422.1|25
1643883230000|2022-02-03 10:13:50|31442.3|31422.3|31442.9|31422.9|31444.3|31424.3|31442.3|31422.3|18
1643883240000|2022-02-03 10:14:00|31443.3|31423.3|31443.9|31423.9|31444.2|31424.2|31443|31423|21
1643883250000|2022-02-03 10:14:10|31444.4|31424.4|31444.4|31424.4|31444.7|31424.7|31443.6|31423.6|13
1643883260000|2022-02-03 10:14:20|31444.2|31424.2|31445.4|31425.4|31445.9|31425.9|31442.7|31422.7|20
1643883270000|2022-02-03 10:14:30|31445.5|31425.5|31445.5|31425.5|31446.4|31426.4|31444.3|31424.3|17
1643883280000|2022-02-03 10:14:40|31445|31425|31444|31424|31445|31425|31444|31424|13
1643883290000|2022-02-03 10:14:50|31444.1|31424.1|31444|31424|31444.9|31424.9|31443.3|31423.3|12
1643883300000|2022-02-03 10:15:00|31443.7|31423.7|31444.4|31424.4|31445|31425|31443.7|31423.7|18
1643883310000|2022-02-03 10:15:10|31444.3|31424.3|31443.1|31423.1|31444.9|31424.9|31443|31423|21
1643883320000|2022-02-03 10:15:20|31442.9|31422.9|31446.4|31426.4|31447.1|31427.1|31442.9|31422.9|25
1643883330000|2022-02-03 10:15:30|31446|31426|31446.8|31426.8|31448.3|31428.3|31446|31426|20
1643883340000|2022-02-03 10:15:40|31447|31427|31447.1|31427.1|31449.8|31429.8|31446.6|31426.6|25
1643883350000|2022-02-03 10:15:50|31446.4|31426.4|31446.7|31426.7|31448.9|31428.9|31445.4|31425.4|19
1643883360000|2022-02-03 10:16:00|31447.2|31427.2|31447.6|31427.6|31449.5|31429.5|31446.6|31426.6|20
1643883370000|2022-02-03 10:16:10|31448.6|31428.6|31448.3|31428.3|31449.6|31429.6|31448|31428|17
1643883380000|2022-02-03 10:16:20|31448.9|31428.9|31446.1|31426.1|31448.9|31428.9|31446.1|31426.1|9
1643883390000|2022-02-03 10:16:30|31446.2|31426.2|31446.9|31426.9|31447.9|31427.9|31446.2|31426.2|17
1643883400000|2022-02-03 10:16:40|31446.2|31426.2|31447.4|31427.4|31447.6|31427.6|31446.2|31426.2|13
1643883410000|2022-02-03 10:16:50|31447.7|31427.7|31447.5|31427.5|31448.7|31428.7|31446.8|31426.8|23
1643883420000|2022-02-03 10:17:00|31447.7|31427.7|31449.1|31429.1|31450.7|31430.7|31447.7|31427.7|20
1643883430000|2022-02-03 10:17:10|31448.5|31428.5|31449.8|31429.8|31450.7|31430.7|31448.5|31428.5|15
1643883440000|2022-02-03 10:17:20|31450.4|31430.4|31447|31427|31450.5|31430.5|31446.8|31426.8|19
1643883450000|2022-02-03 10:17:30|31446.9|31426.9|31447.5|31427.5|31448.2|31428.2|31446.9|31426.9|20
1643883460000|2022-02-03 10:17:40|31447.6|31427.6|31445.4|31425.4|31449.3|31429.3|31445.3|31425.3|22
1643883470000|2022-02-03 10:17:50|31445.3|31425.3|31447.7|31427.7|31447.8|31427.8|31445.3|31425.3|14
1643883480000|2022-02-03 10:18:00|31448|31428|31448|31428|31448.9|31428.9|31446.1|31426.1|16
1643883490000|2022-02-03 10:18:10|31448.1|31428.1|31448.1|31428.1|31448.2|31428.2|31447.7|31427.7|12
1643883500000|2022-02-03 10:18:20|31448|31428|31449.1|31429.1|31449.5|31429.5|31447.6|31427.6|7
1643883510000|2022-02-03 10:18:30|31449|31429|31447.8|31427.8|31449.7|31429.7|31447.8|31427.8|23
1643883520000|2022-02-03 10:18:40|31450.3|31430.3|31450.5|31430.5|31452.9|31432.9|31448.3|31428.3|17
1643883530000|2022-02-03 10:18:50|31450.4|31430.4|31449.3|31429.3|31450.5|31430.5|31448.9|31428.9|11
1643883540000|2022-02-03 10:19:00|31448.8|31428.8|31449.3|31429.3|31452.3|31432.3|31448.8|31428.8|10
1643883550000|2022-02-03 10:19:10|31448.8|31428.8|31450.2|31430.2|31450.2|31430.2|31448.2|31428.2|18
1643883560000|2022-02-03 10:19:20|31449.4|31429.4|31448.2|31428.2|31451|31431|31448.1|31428.1|14
1643883570000|2022-02-03 10:19:30|31448.1|31428.1|31446.9|31426.9|31448.4|31428.4|31446.9|31426.9|13
1643883580000|2022-02-03 10:19:40|31446.3|31426.3|31450.2|31430.2|31450.9|31430.9|31446.3|31426.3|22
1643883590000|2022-02-03 10:19:50|31451.1|31431.1|31451.9|31431.9|31451.9|31431.9|31450.6|31430.6|18
1643883600000|2022-02-03 10:20:00|31451.6|31431.6|31453|31433|31455|31435|31451.2|31431.2|24
1643883610000|2022-02-03 10:20:10|31453.1|31433.1|31452.7|31432.7|31453.4|31433.4|31452.2|31432.2|22
1643883620000|2022-02-03 10:20:20|31452.6|31432.6|31452.2|31432.2|31453.4|31433.4|31451.9|31431.9|21
1643883630000|2022-02-03 10:20:30|31452.3|31432.3|31453.5|31433.5|31454|31434|31452.3|31432.3|23
1643883640000|2022-02-03 10:20:40|31453.2|31433.2|31452.9|31432.9|31455.2|31435.2|31452.5|31432.5|29
1643883650000|2022-02-03 10:20:50|31452.8|31432.8|31454.7|31434.7|31455.9|31435.9|31452.8|31432.8|21
1643883660000|2022-02-03 10:21:00|31454.8|31434.8|31454.3|31434.3|31455.2|31435.2|31452.3|31432.3|22
1643883670000|2022-02-03 10:21:10|31452.9|31432.9|31453.7|31433.7|31454.2|31434.2|31452.9|31432.9|27
1643883680000|2022-02-03 10:21:20|31453.5|31433.5|31453.3|31433.3|31454.5|31434.5|31453|31433|28
1643883690000|2022-02-03 10:21:30|31453.4|31433.4|31453.1|31433.1|31453.6|31433.6|31452.7|31432.7|17
1643883700000|2022-02-03 10:21:40|31452.7|31432.7|31454.1|31434.1|31454.7|31434.7|31452.7|31432.7|12
1643883710000|2022-02-03 10:21:50|31454|31434|31453.9|31433.9|31454.3|31434.3|31453|31433|12
1643883720000|2022-02-03 10:22:00|31454|31434|31453.2|31433.2|31454.2|31434.2|31453.1|31433.1|13
1643883730000|2022-02-03 10:22:10|31453.1|31433.1|31455.3|31435.3|31456.4|31436.4|31453.1|31433.1|23
1643883740000|2022-02-03 10:22:20|31455.1|31435.1|31451.9|31431.9|31455.1|31435.1|31451.9|31431.9|22
1643883750000|2022-02-03 10:22:30|31451.8|31431.8|31452.4|31432.4|31453.6|31433.6|31451.8|31431.8|21
1643883760000|2022-02-03 10:22:40|31452.8|31432.8|31453.3|31433.3|31454.1|31434.1|31452|31432|23
1643883770000|2022-02-03 10:22:50|31453.4|31433.4|31453.8|31433.8|31454.6|31434.6|31452.8|31432.8|16
1643883780000|2022-02-03 10:23:00|31453.6|31433.6|31452.8|31432.8|31454.2|31434.2|31452.7|31432.7|20
1643883790000|2022-02-03 10:23:10|31452.7|31432.7|31452.8|31432.8|31453.2|31433.2|31452.3|31432.3|16
1643883800000|2022-02-03 10:23:20|31453.5|31433.5|31452.5|31432.5|31456.7|31436.7|31451.7|31431.7|19
1643883810000|2022-02-03 10:23:30|31452.6|31432.6|31455.1|31435.1|31455.1|31435.1|31452.4|31432.4|21
1643883820000|2022-02-03 10:23:40|31454.3|31434.3|31453.6|31433.6|31455.2|31435.2|31453|31433|13
1643883830000|2022-02-03 10:23:50|31453.4|31433.4|31455.8|31435.8|31456.4|31436.4|31453.4|31433.4|18
1643883840000|2022-02-03 10:24:00|31454.4|31434.4|31454.6|31434.6|31454.6|31434.6|31454|31434|14
1643883850000|2022-02-03 10:24:10|31453.8|31433.8|31455.3|31435.3|31456.2|31436.2|31453.8|31433.8|13
1643883860000|2022-02-03 10:24:20|31456.8|31436.8|31453.6|31433.6|31456.8|31436.8|31452.8|31432.8|16
1643883870000|2022-02-03 10:24:30|31453.9|31433.9|31452.2|31432.2|31453.9|31433.9|31451.3|31431.3|27
1643883880000|2022-02-03 10:24:40|31452|31432|31452.8|31432.8|31454.1|31434.1|31452|31432|21
1643883890000|2022-02-03 10:24:50|31452.9|31432.9|31453.7|31433.7|31453.9|31433.9|31452.8|31432.8|11
1643883900000|2022-02-03 10:25:00|31453.8|31433.8|31453.2|31433.2|31453.8|31433.8|31452.9|31432.9|20
1643883910000|2022-02-03 10:25:10|31453.6|31433.6|31454.3|31434.3|31455.2|31435.2|31453.2|31433.2|25
1643883920000|2022-02-03 10:25:20|31454.5|31434.5|31453.8|31433.8|31456.4|31436.4|31451.4|31431.4|28
1643883930000|2022-02-03 10:25:30|31453.7|31433.7|31445.7|31425.7|31453.7|31433.7|31445|31425|25
1643883940000|2022-02-03 10:25:40|31445.5|31425.5|31445.2|31425.2|31446.1|31426.1|31443.2|31423.2|32
1643883950000|2022-02-03 10:25:50|31444.9|31424.9|31444.6|31424.6|31445.3|31425.3|31442.5|31422.5|28
1643883960000|2022-02-03 10:26:00|31444.4|31424.4|31433.4|31413.4|31444.6|31424.6|31427.5|31391.1|24
1643883970000|2022-02-03 10:26:10|31433|31413|31433.5|31413.5|31433.6|31413.6|31432.1|31412.1|22
1643883980000|2022-02-03 10:26:20|31433.3|31413.3|31433.1|31413.1|31434|31414|31432.4|31412.4|14
1643883990000|2022-02-03 10:26:30|31433.3|31413.3|31434.2|31414.2|31434.2|31414.2|31432.3|31412.3|13
1643884000000|2022-02-03 10:26:40|31434.8|31414.8|31433.7|31413.7|31434.9|31414.9|31433.5|31413.5|17
1643884010000|2022-02-03 10:26:50|31434|31414|31434.7|31414.7|31434.7|31414.7|31433.6|31413.6|13
1643884020000|2022-02-03 10:27:00|31433.8|31413.8|31436.9|31416.9|31436.9|31416.9|31433.8|31413.8|19
1643884030000|2022-02-03 10:27:10|31436.7|31416.7|31436.4|31416.4|31437.2|31417.2|31435.8|31415.8|16
1643884040000|2022-02-03 10:27:20|31436.3|31416.3|31437.8|31417.8|31437.9|31417.9|31436.3|31416.3|13
1643884050000|2022-02-03 10:27:30|31437.7|31417.7|31437.5|31417.5|31439.1|31419.1|31437.4|31417.4|15
1643884060000|2022-02-03 10:27:40|31437.6|31417.6|31437.4|31417.4|31438.6|31418.6|31436.5|31416.5|16
1643884070000|2022-02-03 10:27:50|31436.7|31416.7|31437.9|31417.9|31438.6|31418.6|31436.7|31416.7|18
1643884080000|2022-02-03 10:28:00|31437.6|31417.6|31437.1|31417.1|31437.9|31417.9|31437.1|31417.1|10
1643884090000|2022-02-03 10:28:10|31437.2|31417.2|31433|31413|31437.9|31417.9|31433|31413|17
1643884100000|2022-02-03 10:28:20|31433.1|31413.1|31433.2|31413.2|31434.3|31414.3|31432.8|31412.8|22
1643884110000|2022-02-03 10:28:30|31433.1|31413.1|31432.9|31412.9|31433.7|31413.7|31432.5|31412.5|14
1643884120000|2022-02-03 10:28:40|31432.8|31412.8|31434.2|31414.2|31434.7|31414.7|31432.7|31412.7|12
1643884130000|2022-02-03 10:28:50|31433.9|31413.9|31433.1|31413.1|31434.3|31414.3|31432.9|31412.9|11
1643884140000|2022-02-03 10:29:00|31432.7|31412.7|31432.3|31412.3|31433.1|31413.1|31432.1|31412.1|20
1643884150000|2022-02-03 10:29:10|31432.2|31412.2|31431.4|31411.4|31432.2|31412.2|31431.2|31411.2|20
1643884160000|2022-02-03 10:29:20|31431.5|31411.5|31430.7|31410.7|31431.5|31411.5|31430.3|31410.3|15
1643884170000|2022-02-03 10:29:30|31430.9|31410.9|31429.2|31409.2|31430.9|31410.9|31428.8|31408.8|20
1643884180000|2022-02-03 10:29:40|31429.4|31409.4|31430.2|31410.2|31430.4|31410.4|31429.4|31409.4|16
1643884190000|2022-02-03 10:29:50|31430.1|31410.1|31430.6|31410.6|31430.6|31410.6|31429.3|31409.3|20
1643884200000|2022-02-03 10:30:00|31434.2|31414.2|31436.2|31416.2|31437.1|31417.1|31433.6|31413.6|28
1643884210000|2022-02-03 10:30:10|31436.5|31416.5|31437.6|31417.6|31439.4|31419.4|31436.5|31416.5|28
1643884220000|2022-02-03 10:30:20|31437.4|31417.4|31438.7|31418.7|31439.8|31419.8|31436.6|31416.6|26
1643884230000|2022-02-03 10:30:30|31439.1|31419.1|31432.1|31412.1|31439.1|31419.1|31431.4|31411.4|28
1643884240000|2022-02-03 10:30:40|31432.2|31412.2|31432.3|31412.3|31433.1|31413.1|31431.5|31411.5|24
1643884250000|2022-02-03 10:30:50|31431.6|31411.6|31431|31411|31432.1|31412.1|31430.7|31410.7|27
1643884260000|2022-02-03 10:31:00|31431.2|31411.2|31431|31411|31432.1|31412.1|31430.1|31410.1|17
1643884270000|2022-02-03 10:31:10|31430.5|31410.5|31431.2|31411.2|31431.2|31411.2|31430|31410|15
1643884280000|2022-02-03 10:31:20|31430.6|31410.6|31430.7|31410.7|31431.2|31411.2|31430.4|31410.4|13
1643884290000|2022-02-03 10:31:30|31430.9|31410.9|31431.6|31411.6|31432.3|31412.3|31430.3|31410.3|21
1643884300000|2022-02-03 10:31:40|31431.3|31411.3|31432.3|31412.3|31433.1|31413.1|31431.2|31411.2|25
1643884310000|2022-02-03 10:31:50|31432.4|31412.4|31431.4|31411.4|31432.5|31412.5|31430.9|31410.9|22
1643884320000|2022-02-03 10:32:00|31431.1|31411.1|31431.1|31411.1|31431.8|31411.8|31431.1|31411.1|15
1643884330000|2022-02-03 10:32:10|31431.3|31411.3|31429.8|31409.8|31431.3|31411.3|31429.6|31409.6|15
1643884340000|2022-02-03 10:32:20|31429.6|31409.6|31430.9|31410.9|31431.1|31411.1|31429.5|31409.5|16
1643884350000|2022-02-03 10:32:30|31430.7|31410.7|31431.1|31411.1|31431.4|31411.4|31430.6|31410.6|16
1643884360000|2022-02-03 10:32:40|31431.2|31411.2|31432|31412|31432|31412|31431.2|31411.2|15
1643884370000|2022-02-03 10:32:50|31431.9|31411.9|31434|31414|31434.3|31414.3|31431.9|31411.9|15
1643884380000|2022-02-03 10:33:00|31434.3|31414.3|31436.3|31416.3|31437.1|31417.1|31434|31414|21
1643884390000|2022-02-03 10:33:10|31436.7|31416.7|31436.8|31416.8|31436.8|31416.8|31435.2|31415.2|17
1643884400000|2022-02-03 10:33:20|31437|31417|31436.2|31416.2|31437|31417|31435.6|31415.6|12
1643884410000|2022-02-03 10:33:30|31436.3|31416.3|31433.3|31413.3|31436.3|31416.3|31433.3|31413.3|14
1643884420000|2022-02-03 10:33:40|31434.1|31414.1|31434.3|31414.3|31434.3|31414.3|31433.5|31413.5|13
1643884430000|2022-02-03 10:33:50|31434.4|31414.4|31433.7|31413.7|31434.6|31414.6|31433.6|31413.6|13
1643884440000|2022-02-03 10:34:00|31433.8|31413.8|31433.5|31413.5|31434|31414|31433.4|31413.4|8
1643884450000|2022-02-03 10:34:10|31433.6|31413.6|31432.7|31412.7|31433.9|31413.9|31431.8|31411.8|23
1643884460000|2022-02-03 10:34:20|31432.6|31412.6|31432.8|31412.8|31433|31413|31432.2|31412.2|13
1643884470000|2022-02-03 10:34:30|31433|31413|31432.6|31412.6|31433|31413|31431.9|31411.9|16
1643884480000|2022-02-03 10:34:40|31432.7|31412.7|31432.7|31412.7|31433|31413|31431.4|31411.4|14
1643884490000|2022-02-03 10:34:50|31432.6|31412.6|31431.4|31411.4|31432.6|31412.6|31431|31411|10
1643884500000|2022-02-03 10:35:00|31431.7|31411.7|31430.7|31410.7|31431.7|31411.7|31429.7|31409.7|18
1643884510000|2022-02-03 10:35:10|31430.9|31410.9|31429.8|31409.8|31430.9|31410.9|31429.3|31409.3|19
1643884520000|2022-02-03 10:35:20|31429.9|31409.9|31428.3|31408.3|31430.4|31410.4|31426.3|31406.3|21
1643884530000|2022-02-03 10:35:30|31427.5|31407.5|31429.5|31409.5|31429.8|31409.8|31427.5|31407.5|26
1643884540000|2022-02-03 10:35:40|31429.6|31409.6|31428.5|31408.5|31429.6|31409.6|31427.7|31407.7|19
1643884550000|2022-02-03 10:35:50|31428.4|31408.4|31431.1|31411.1|31431.7|31411.7|31428.4|31408.4|23
1643884560000|2022-02-03 10:36:00|31431.5|31411.5|31430|31410|31432.1|31412.1|31429.5|31409.5|29
1643884570000|2022-02-03 10:36:10|31429.3|31409.3|31430.8|31410.8|31431|31411|31429.3|31409.3|16
1643884580000|2022-02-03 10:36:20|31430.7|31410.7|31431.8|31411.8|31432.1|31412.1|31430.1|31410.1|21
1643884590000|2022-02-03 10:36:30|31432.5|31412.5|31431.8|31411.8|31432.9|31412.9|31431.3|31411.3|20
1643884600000|2022-02-03 10:36:40|31431.3|31411.3|31431.1|31411.1|31432|31412|31431|31411|24
1643884610000|2022-02-03 10:36:50|31431.2|31411.2|31434.1|31414.1|31435.6|31415.6|31430.9|31410.9|23
1643884620000|2022-02-03 10:37:00|31434.2|31414.2|31431|31411|31434.7|31414.7|31430.7|31410.7|24
1643884630000|2022-02-03 10:37:10|31430.9|31410.9|31433.9|31413.9|31435.4|31415.4|31430.9|31410.9|21
1643884640000|2022-02-03 10:37:20|31437.1|31417.1|31434|31414|31437.1|31417.1|31433.8|31413.8|26
1643884650000|2022-02-03 10:37:30|31434.3|31414.3|31433.2|31413.2|31434.3|31414.3|31431.2|31411.2|21
1643884660000|2022-02-03 10:37:40|31432.7|31412.7|31433|31413|31433|31413|31431.9|31411.9|22
1643884670000|2022-02-03 10:37:50|31433.3|31413.3|31432.9|31412.9|31433.5|31413.5|31431.8|31411.8|21
1643884680000|2022-02-03 10:38:00|31433|31413|31436.3|31416.3|31437.3|31417.3|31432.5|31412.5|25
1643884690000|2022-02-03 10:38:10|31436|31416|31433|31413|31436.3|31416.3|31433|31413|23
1643884700000|2022-02-03 10:38:20|31434.4|31414.4|31430.6|31410.6|31434.4|31414.4|31429.6|31409.6|27
1643884710000|2022-02-03 10:38:30|31429.8|31409.8|31429.6|31409.6|31431.1|31411.1|31429.6|31409.6|18
1643884720000|2022-02-03 10:38:40|31431.2|31411.2|31430.1|31410.1|31431.2|31411.2|31429.5|31409.5|19
1643884730000|2022-02-03 10:38:50|31430.2|31410.2|31426.7|31406.7|31430.4|31410.4|31426.7|31406.7|15
1643884740000|2022-02-03 10:39:00|31428|31408|31430|31410|31431.1|31411.1|31427.4|31407.4|27
1643884750000|2022-02-03 10:39:10|31430.1|31410.1|31428.8|31408.8|31430.1|31410.1|31426.7|31406.7|22
1643884760000|2022-02-03 10:39:20|31429|31409|31429.6|31409.6|31430.1|31410.1|31428|31408|24
1643884770000|2022-02-03 10:39:30|31430|31410|31430.9|31410.9|31431.5|31411.5|31429.2|31409.2|23
1643884780000|2022-02-03 10:39:40|31432.8|31412.8|31430.7|31410.7|31432.8|31412.8|31430.6|31410.6|15
1643884790000|2022-02-03 10:39:50|31431|31411|31432|31412|31433.2|31413.2|31431|31411|25
1643884800000|2022-02-03 10:40:00|31431.9|31411.9|31435.3|31415.3|31435.5|31415.5|31431.7|31411.7|25
1643884810000|2022-02-03 10:40:10|31434.9|31414.9|31434.5|31414.5|31436.2|31416.2|31433.4|31413.4|25
1643884820000|2022-02-03 10:40:20|31434.3|31414.3|31433.7|31413.7|31434.5|31414.5|31431.8|31411.8|19
1643884830000|2022-02-03 10:40:30|31433.9|31413.9|31433.3|31413.3|31434.4|31414.4|31432.7|31412.7|20
1643884840000|2022-02-03 10:40:40|31433.2|31413.2|31432.7|31412.7|31433.6|31413.6|31432.5|31412.5|19
1643884850000|2022-02-03 10:40:50|31432.9|31412.9|31432.2|31412.2|31433.1|31413.1|31431.5|31411.5|15
1643884860000|2022-02-03 10:41:00|31432|31412|31434.3|31414.3|31434.5|31414.5|31431.6|31411.6|22
1643884870000|2022-02-03 10:41:10|31434.5|31414.5|31434.4|31414.4|31435.2|31415.2|31434|31414|19
1643884880000|2022-02-03 10:41:20|31434.5|31414.5|31433.2|31413.2|31434.7|31414.7|31432.4|31412.4|23
1643884890000|2022-02-03 10:41:30|31433|31413|31432.7|31412.7|31433.2|31413.2|31432.6|31412.6|14
1643884900000|2022-02-03 10:41:40|31432.9|31412.9|31431.3|31411.3|31433.1|31413.1|31431.3|31411.3|21
1643884910000|2022-02-03 10:41:50|31430.4|31410.4|31428.9|31408.9|31430.5|31410.5|31428.2|31408.2|32
1643884920000|2022-02-03 10:42:00|31429.2|31409.2|31429.1|31409.1|31429.7|31409.7|31428.7|31408.7|30
1643884930000|2022-02-03 10:42:10|31428.9|31408.9|31428.7|31408.7|31429.9|31409.9|31428.4|31408.4|26
1643884940000|2022-02-03 10:42:20|31428.6|31408.6|31416.8|31396.8|31428.6|31408.6|31416.8|31396.8|30
1643884950000|2022-02-03 10:42:30|31417.1|31397.1|31419.2|31399.2|31420.4|31400.4|31415.3|31395.3|34
1643884960000|2022-02-03 10:42:40|31418.9|31398.9|31417.9|31397.9|31419.7|31399.7|31417.3|31397.3|31
1643884970000|2022-02-03 10:42:50|31418.3|31398.3|31419.2|31399.2|31419.5|31399.5|31416.9|31396.9|23
1643884980000|2022-02-03 10:43:00|31419.4|31399.4|31420.2|31400.2|31421.1|31401.1|31419.1|31399.1|25
1643884990000|2022-02-03 10:43:10|31420.9|31400.9|31421.4|31401.4|31422.2|31402.2|31419.7|31399.7|30
1643885000000|2022-02-03 10:43:20|31421.8|31401.8|31421.4|31401.4|31422.1|31402.1|31420.3|31400.3|30
1643885010000|2022-02-03 10:43:30|31421.8|31401.8|31423|31403|31423|31403|31420.3|31400.3|25
1643885020000|2022-02-03 10:43:40|31423.1|31403.1|31424.2|31404.2|31424.7|31404.7|31422.8|31402.8|20
1643885030000|2022-02-03 10:43:50|31424.4|31404.4|31425.5|31405.5|31426.1|31406.1|31423.5|31403.5|32
1643885040000|2022-02-03 10:44:00|31424.8|31404.8|31425|31405|31425.6|31405.6|31424|31404|20
1643885050000|2022-02-03 10:44:10|31425.2|31405.2|31423.6|31403.6|31425.2|31405.2|31423.2|31403.2|23
1643885060000|2022-02-03 10:44:20|31423.4|31403.4|31422.5|31402.5|31424.2|31404.2|31421.3|31401.3|27
1643885070000|2022-02-03 10:44:30|31422.3|31402.3|31420|31400|31423.4|31403.4|31420|31400|31
1643885080000|2022-02-03 10:44:40|31419.3|31399.3|31419.3|31399.3|31421|31401|31419.3|31399.3|27
1643885090000|2022-02-03 10:44:50|31419.6|31399.6|31419.9|31399.9|31420.3|31400.3|31419|31399|26
1643885100000|2022-02-03 10:45:00|31419.6|31399.6|31419.8|31399.8|31421.8|31401.8|31418.4|31398.4|21
1643885110000|2022-02-03 10:45:10|31420.2|31400.2|31421.1|31401.1|31421.2|31401.2|31420|31400|20
1643885120000|2022-02-03 10:45:20|31420.7|31400.7|31422.5|31402.5|31423.8|31403.8|31420.7|31400.7|32
1643885130000|2022-02-03 10:45:30|31422.8|31402.8|31420.3|31400.3|31423.2|31403.2|31419.2|31399.2|27
1643885140000|2022-02-03 10:45:40|31419.6|31399.6|31420.6|31400.6|31421.7|31401.7|31419.5|31399.5|29
1643885150000|2022-02-03 10:45:50|31420.5|31400.5|31421.3|31401.3|31421.9|31401.9|31419.5|31399.5|29
1643885160000|2022-02-03 10:46:00|31421.7|31401.7|31421.2|31401.2|31422.9|31402.9|31420.6|31400.6|25
1643885170000|2022-02-03 10:46:10|31421.5|31401.5|31419.9|31399.9|31421.7|31401.7|31419.5|31399.5|30
1643885180000|2022-02-03 10:46:20|31419.8|31399.8|31418.6|31398.6|31420.5|31400.5|31417.4|31397.4|33
1643885190000|2022-02-03 10:46:30|31418.2|31398.2|31417.3|31397.3|31418.3|31398.3|31416.6|31396.6|19
1643885200000|2022-02-03 10:46:40|31417.7|31397.7|31420|31400|31420|31400|31415.9|31395.9|28
1643885210000|2022-02-03 10:46:50|31419.8|31399.8|31420.4|31400.4|31421.3|31401.3|31419.1|31399.1|34
1643885220000|2022-02-03 10:47:00|31420.7|31400.7|31425.4|31405.4|31425.7|31405.7|31419.7|31399.7|28
1643885230000|2022-02-03 10:47:10|31425.3|31405.3|31423.6|31403.6|31425.7|31405.7|31422.9|31402.9|35
1643885240000|2022-02-03 10:47:20|31423.7|31403.7|31425.5|31405.5|31426.1|31406.1|31423.7|31403.7|27
1643885250000|2022-02-03 10:47:30|31422.9|31402.9|31424.9|31404.9|31426.5|31406.5|31422.9|31402.9|35
1643885260000|2022-02-03 10:47:40|31426.1|31406.1|31426.8|31406.8|31427.2|31407.2|31423.8|31403.8|35
1643885270000|2022-02-03 10:47:50|31426.6|31406.6|31426.2|31406.2|31427.6|31407.6|31425.3|31405.3|28
1643885280000|2022-02-03 10:48:00|31426.6|31406.6|31426.3|31406.3|31427.7|31407.7|31424.9|31404.9|30
1643885290000|2022-02-03 10:48:10|31427.1|31407.1|31424.9|31404.9|31427.7|31407.7|31423.5|31403.5|32
1643885300000|2022-02-03 10:48:20|31424|31404|31424.9|31404.9|31425.2|31405.2|31422|31402|30
1643885310000|2022-02-03 10:48:30|31424.1|31404.1|31424.5|31404.5|31425.3|31405.3|31423.6|31403.6|30
1643885320000|2022-02-03 10:48:40|31424.3|31404.3|31424.7|31404.7|31425.2|31405.2|31422.8|31402.8|29
1643885330000|2022-02-03 10:48:50|31424.3|31404.3|31424.3|31404.3|31425.3|31405.3|31422.6|31402.6|26
1643885340000|2022-02-03 10:49:00|31423.7|31403.7|31425.6|31405.6|31426.6|31406.6|31423.2|31403.2|31
1643885350000|2022-02-03 10:49:10|31425.4|31405.4|31425.8|31405.8|31425.9|31405.9|31423|31403|33
1643885360000|2022-02-03 10:49:20|31426.2|31406.2|31426.4|31406.4|31427.8|31407.8|31424.9|31404.9|32
1643885370000|2022-02-03 10:49:30|31426|31406|31416.6|31396.6|31427.6|31407.6|31416.6|31396.6|30
1643885380000|2022-02-03 10:49:40|31415.4|31395.4|31416.7|31396.7|31417.7|31397.7|31414.6|31394.6|28
1643885390000|2022-02-03 10:49:50|31416.3|31396.3|31416.3|31396.3|31416.3|31396.3|31414.9|31394.9|20
1643885400000|2022-02-03 10:50:00|31416.2|31396.2|31416|31396|31416.2|31396.2|31415.9|31395.9|11
1643885410000|2022-02-03 10:50:10|31415.9|31395.9|31408.5|31388.5|31417|31397|31408.4|31388.4|29
1643885420000|2022-02-03 10:50:20|31408.7|31388.7|31408.5|31388.5|31409.4|31389.4|31408.3|31388.3|14
1643885430000|2022-02-03 10:50:30|31409|31389|31403.8|31383.8|31409.4|31389.4|31403.8|31383.8|31
1643885440000|2022-02-03 10:50:40|31404.8|31384.8|31401.3|31381.3|31404.8|31384.8|31400.6|31380.6|27
1643885450000|2022-02-03 10:50:50|31402|31382|31391.4|31371.4|31405.4|31385.4|31388.1|31368.1|37
1643885460000|2022-02-03 10:51:00|31390.7|31370.7|31396.2|31376.2|31411.6|31376.7|31390.3|31359.6|30
1643885470000|2022-02-03 10:51:10|31396|31376|31392.2|31372.2|31397.2|31377.2|31392.2|31372.2|22
1643885480000|2022-02-03 10:51:20|31392.5|31372.5|31392.7|31372.7|31392.8|31372.8|31392.3|31372.3|13
1643885490000|2022-02-03 10:51:30|31392.6|31372.6|31394.1|31374.1|31394.4|31374.4|31392.6|31372.6|17
1643885500000|2022-02-03 10:51:40|31393.3|31373.3|31390|31370|31406.5|31374|31390|31354.5|22
1643885510000|2022-02-03 10:51:50|31390.1|31370.1|31390.4|31370.4|31391|31371|31389.7|31369.7|26
1643885520000|2022-02-03 10:52:00|31390.7|31370.7|31390.8|31370.8|31392.7|31372.7|31390.2|31370.2|14
1643885530000|2022-02-03 10:52:10|31390.9|31370.9|31392.1|31372.1|31392.4|31372.4|31390.3|31370.3|24
1643885540000|2022-02-03 10:52:20|31392.2|31372.2|31390.9|31370.9|31393.1|31373.1|31390.7|31370.7|18
1643885550000|2022-02-03 10:52:30|31391.4|31371.4|31390.6|31370.6|31392.1|31372.1|31389.8|31369.8|13
1643885560000|2022-02-03 10:52:40|31390.3|31370.3|31392.8|31372.8|31392.8|31372.8|31390.3|31370.3|25
1643885570000|2022-02-03 10:52:50|31391.2|31371.2|31390.1|31370.1|31392.1|31372.1|31389.4|31369.4|26
1643885580000|2022-02-03 10:53:00|31390.6|31370.6|31387.3|31367.3|31392.4|31372.4|31385.6|31365.6|33
1643885590000|2022-02-03 10:53:10|31387.5|31367.5|31387.8|31367.8|31389.4|31369.4|31386.4|31366.4|29
1643885600000|2022-02-03 10:53:20|31387.3|31367.3|31388|31368|31388.7|31368.7|31387.1|31367.1|18
1643885610000|2022-02-03 10:53:30|31388.2|31368.2|31382|31362|31388.4|31368.4|31378.5|31358.5|20
1643885620000|2022-02-03 10:53:40|31381.3|31361.3|31378.9|31358.9|31382.7|31362.7|31377.7|31357.7|28
1643885630000|2022-02-03 10:53:50|31377.7|31357.7|31379.8|31359.8|31380.9|31360.9|31377.7|31357.7|36
1643885640000|2022-02-03 10:54:00|31374.8|31354.8|31376.6|31356.6|31376.7|31356.7|31372.7|31352.7|31
1643885650000|2022-02-03 10:54:10|31376.3|31356.3|31379.3|31359.3|31379.3|31359.3|31376|31356|20
1643885660000|2022-02-03 10:54:20|31380.5|31360.5|31378.5|31358.5|31380.5|31360.5|31377.7|31357.7|19
1643885670000|2022-02-03 10:54:30|31378.4|31358.4|31379.4|31359.4|31379.4|31359.4|31378.3|31358.3|15
1643885680000|2022-02-03 10:54:40|31378.8|31358.8|31379.3|31359.3|31380.6|31360.6|31378.8|31358.8|19
1643885690000|2022-02-03 10:54:50|31379.2|31359.2|31379.6|31359.6|31380.4|31360.4|31379|31359|18
1643885700000|2022-02-03 10:55:00|31380|31360|31380.2|31360.2|31380.7|31360.7|31379.5|31359.5|19
1643885710000|2022-02-03 10:55:10|31380|31360|31381|31361|31382.4|31362.4|31378.6|31358.6|28
1643885720000|2022-02-03 10:55:20|31381.4|31361.4|31381.7|31361.7|31382|31362|31380.2|31360.2|11
1643885730000|2022-02-03 10:55:30|31382.4|31362.4|31384.1|31364.1|31384.1|31364.1|31382|31362|21
1643885740000|2022-02-03 10:55:40|31384|31364|31379.4|31359.4|31384.1|31364.1|31378.5|31358.5|21
1643885750000|2022-02-03 10:55:50|31379.7|31359.7|31380.1|31360.1|31380.3|31360.3|31379.4|31359.4|17
1643885760000|2022-02-03 10:56:00|31380.2|31360.2|31380.4|31360.4|31380.5|31360.5|31380.2|31360.2|8
1643885770000|2022-02-03 10:56:10|31380.3|31360.3|31381.3|31361.3|31381.6|31361.6|31380.3|31360.3|14
1643885780000|2022-02-03 10:56:20|31381.4|31361.4|31382|31362|31382.2|31362.2|31381.2|31361.2|7
1643885790000|2022-02-03 10:56:30|31382.1|31362.1|31381.1|31361.1|31382.1|31362.1|31380.8|31360.8|10
1643885800000|2022-02-03 10:56:40|31381|31361|31381.3|31361.3|31381.7|31361.7|31380.7|31360.7|17
1643885810000|2022-02-03 10:56:50|31381.1|31361.1|31385.9|31365.9|31386|31366|31381.1|31361.1|16
1643885820000|2022-02-03 10:57:00|31385.7|31365.7|31385|31365|31385.9|31365.9|31384.8|31364.8|19
1643885830000|2022-02-03 10:57:10|31384.9|31364.9|31382.7|31362.7|31385.3|31365.3|31381.6|31361.6|23
1643885840000|2022-02-03 10:57:20|31382.8|31362.8|31384.7|31364.7|31384.7|31364.7|31381.1|31361.1|21
1643885850000|2022-02-03 10:57:30|31384.2|31364.2|31382.8|31362.8|31384.2|31364.2|31381.4|31361.4|19
1643885860000|2022-02-03 10:57:40|31382.7|31362.7|31385.2|31365.2|31385.3|31365.3|31382.7|31362.7|18
1643885870000|2022-02-03 10:57:50|31384.6|31364.6|31384.4|31364.4|31385.9|31365.9|31384.1|31364.1|21
1643885880000|2022-02-03 10:58:00|31383.6|31363.6|31385.2|31365.2|31385.4|31365.4|31383.6|31363.6|22
1643885890000|2022-02-03 10:58:10|31385|31365|31385.4|31365.4|31385.4|31365.4|31384.9|31364.9|14
1643885900000|2022-02-03 10:58:20|31385.6|31365.6|31386.1|31366.1|31386.1|31366.1|31383.9|31363.9|12
1643885910000|2022-02-03 10:58:30|31386|31366|31384.8|31364.8|31397.9|31366.3|31383.4|31347.9|16
1643885920000|2022-02-03 10:58:40|31385|31365|31384.3|31364.3|31385.1|31365.1|31384.2|31364.2|11
1643885930000|2022-02-03 10:58:50|31384.1|31364.1|31383|31363|31384.3|31364.3|31382.7|31362.7|23
1643885940000|2022-02-03 10:59:00|31383.5|31363.5|31383.5|31363.5|31383.6|31363.6|31383.1|31363.1|13
1643885950000|2022-02-03 10:59:10|31383.6|31363.6|31383.6|31363.6|31383.6|31363.6|31383.2|31363.2|10
1643885960000|2022-02-03 10:59:20|31383.7|31363.7|31383.2|31363.2|31384.4|31364.4|31383|31363|18
1643885970000|2022-02-03 10:59:30|31382.9|31362.9|31383.5|31363.5|31383.9|31363.9|31382.9|31362.9|14
1643885980000|2022-02-03 10:59:40|31383.3|31363.3|31383.8|31363.8|31384.1|31364.1|31383.3|31363.3|20
1643885990000|2022-02-03 10:59:50|31384.1|31364.1|31385.4|31365.4|31385.4|31365.4|31384.1|31364.1|13
1643886000000|2022-02-03 11:00:00|31385.5|31365.5|31386.2|31366.2|31386.5|31366.5|31384.7|31364.7|12
1643886010000|2022-02-03 11:00:10|31385.5|31365.5|31385.4|31365.4|31385.5|31365.5|31385|31365|12
1643886020000|2022-02-03 11:00:20|31385.3|31365.3|31386.4|31366.4|31386.4|31366.4|31385.3|31365.3|17
1643886030000|2022-02-03 11:00:30|31386.1|31366.1|31385.9|31365.9|31386.1|31366.1|31384.8|31364.8|14
1643886040000|2022-02-03 11:00:40|31386.5|31366.5|31385.5|31365.5|31386.8|31366.8|31383.8|31363.8|14
1643886050000|2022-02-03 11:00:50|31384.7|31364.7|31384.6|31364.6|31385.7|31365.7|31384.4|31364.4|12
1643886060000|2022-02-03 11:01:00|31384.7|31364.7|31380.2|31360.2|31384.9|31364.9|31380.2|31360.2|21
1643886070000|2022-02-03 11:01:10|31380.3|31360.3|31380.7|31360.7|31384.3|31364.3|31379.4|31359.4|25
1643886080000|2022-02-03 11:01:20|31380.6|31360.6|31380.9|31360.9|31380.9|31360.9|31380.3|31360.3|18
1643886090000|2022-02-03 11:01:30|31380.7|31360.7|31379.9|31359.9|31380.7|31360.7|31379.6|31359.6|17
1643886100000|2022-02-03 11:01:40|31380|31360|31376.7|31356.7|31380|31360|31376.2|31356.2|24
1643886110000|2022-02-03 11:01:50|31376.5|31356.5|31375.4|31355.4|31377.3|31357.3|31375.1|31355.1|19
1643886120000|2022-02-03 11:02:00|31375.7|31355.7|31376.5|31356.5|31376.7|31356.7|31375.7|31355.7|18
1643886130000|2022-02-03 11:02:10|31376.4|31356.4|31377.4|31357.4|31378.1|31358.1|31376.4|31356.4|16
1643886140000|2022-02-03 11:02:20|31377.3|31357.3|31377.9|31357.9|31378|31358|31377.1|31357.1|15
1643886150000|2022-02-03 11:02:30|31377.8|31357.8|31378.2|31358.2|31378.3|31358.3|31377.4|31357.4|20
1643886160000|2022-02-03 11:02:40|31377.9|31357.9|31378.7|31358.7|31378.7|31358.7|31377.5|31357.5|12
1643886170000|2022-02-03 11:02:50|31378.9|31358.9|31377.4|31357.4|31379|31359|31377.1|31357.1|16
1643886180000|2022-02-03 11:03:00|31377.5|31357.5|31378.6|31358.6|31378.6|31358.6|31377.5|31357.5|5
1643886190000|2022-02-03 11:03:10|31378.5|31358.5|31380.1|31360.1|31380.2|31360.2|31378.5|31358.5|9
1643886200000|2022-02-03 11:03:20|31380|31360|31381.6|31361.6|31382.3|31362.3|31379.9|31359.9|19
1643886210000|2022-02-03 11:03:30|31381.5|31361.5|31376.7|31356.7|31382|31362|31376.4|31356.4|22
1643886220000|2022-02-03 11:03:40|31377.4|31357.4|31377.6|31357.6|31378|31358|31376.1|31356.1|24
1643886230000|2022-02-03 11:03:50|31377.8|31357.8|31378|31358|31378.3|31358.3|31377.5|31357.5|20
1643886240000|2022-02-03 11:04:00|31378.1|31358.1|31378.2|31358.2|31378.4|31358.4|31377.3|31357.3|13
1643886250000|2022-02-03 11:04:10|31378.1|31358.1|31378.6|31358.6|31380|31360|31378.1|31358.1|24
1643886260000|2022-02-03 11:04:20|31378.7|31358.7|31377.6|31357.6|31378.7|31358.7|31377.3|31357.3|21
1643886270000|2022-02-03 11:04:30|31377.8|31357.8|31377.9|31357.9|31378|31358|31376.1|31356.1|21
1643886280000|2022-02-03 11:04:40|31378|31358|31376|31356|31378.2|31358.2|31375.8|31355.8|18
1643886290000|2022-02-03 11:04:50|31376.5|31356.5|31376.7|31356.7|31376.8|31356.8|31376|31356|15
1643886300000|2022-02-03 11:05:00|31376.6|31356.6|31377.1|31357.1|31377.3|31357.3|31374.8|31354.8|23
1643886310000|2022-02-03 11:05:10|31376.3|31356.3|31372.8|31352.8|31376.8|31356.8|31370.7|31350.7|25
1643886320000|2022-02-03 11:05:20|31372.7|31352.7|31371.7|31351.7|31373.2|31353.2|31370.8|31350.8|22
1643886330000|2022-02-03 11:05:30|31371.2|31351.2|31363.5|31343.5|31371.2|31351.2|31360.1|31340.1|35
1643886340000|2022-02-03 11:05:40|31363.4|31343.4|31367.8|31347.8|31367.8|31347.8|31363.4|31343.4|28
1643886350000|2022-02-03 11:05:50|31367.7|31347.7|31358.4|31338.4|31367.7|31347.7|31358.3|31338.3|27
1643886360000|2022-02-03 11:06:00|31359.8|31339.8|31360.3|31340.3|31361.3|31341.3|31356.6|31336.6|20
1643886370000|2022-02-03 11:06:10|31360.2|31340.2|31360|31340|31360.5|31340.5|31358.9|31338.9|18
1643886380000|2022-02-03 11:06:20|31359.8|31339.8|31358.8|31338.8|31360.7|31340.7|31358.8|31338.8|19
1643886390000|2022-02-03 11:06:30|31359.8|31339.8|31358|31338|31360.7|31340.7|31357.4|31337.4|22
1643886400000|2022-02-03 11:06:40|31358.6|31338.6|31361.3|31341.3|31361.8|31341.8|31356|31336|33
1643886410000|2022-02-03 11:06:50|31360.5|31340.5|31356.5|31336.5|31361.9|31341.9|31356.5|31336.5|31
1643886420000|2022-02-03 11:07:00|31356.8|31336.8|31357.2|31337.2|31358.3|31338.3|31355.2|31335.2|33
1643886430000|2022-02-03 11:07:10|31357.3|31337.3|31356.6|31336.6|31358.7|31338.7|31356.3|31336.3|22
1643886440000|2022-02-03 11:07:20|31355|31335|31355.6|31335.6|31358.2|31338.2|31352.2|31332.2|30
1643886450000|2022-02-03 11:07:30|31355.3|31335.3|31355.3|31335.3|31355.8|31335.8|31350|31330|30
1643886460000|2022-02-03 11:07:40|31354.6|31334.6|31355.5|31335.5|31357.5|31337.5|31353.6|31333.6|33
1643886470000|2022-02-03 11:07:50|31355.2|31335.2|31353.7|31333.7|31355.2|31335.2|31352.5|31332.5|25
1643886480000|2022-02-03 11:08:00|31353.6|31333.6|31352.3|31332.3|31354.1|31334.1|31350.8|31330.8|27
1643886490000|2022-02-03 11:08:10|31351.9|31331.9|31351.8|31331.8|31352.1|31332.1|31349.6|31329.6|32
1643886500000|2022-02-03 11:08:20|31352.1|31332.1|31343.1|31323.1|31352.5|31332.5|31339.9|31319.9|34
1643886510000|2022-02-03 11:08:30|31343.2|31323.2|31338.9|31318.9|31343.5|31323.5|31336.9|31316.9|36
1643886520000|2022-02-03 11:08:40|31339.3|31319.3|31340.1|31320.1|31343.8|31323.8|31339.3|31319.3|36
1643886530000|2022-02-03 11:08:50|31340.8|31320.8|31341.4|31321.4|31342.2|31322.2|31340|31320|25
1643886540000|2022-02-03 11:09:00|31339|31319|31337.8|31317.8|31339.8|31319.8|31337|31317|33
1643886550000|2022-02-03 11:09:10|31336.8|31316.8|31334.8|31314.8|31337.5|31317.5|31334.1|31314.1|29
1643886560000|2022-02-03 11:09:20|31334.6|31314.6|31334.6|31314.6|31335.7|31315.7|31333.8|31313.8|29
1643886570000|2022-02-03 11:09:30|31334.5|31314.5|31332.7|31312.7|31346.2|31315.5|31331.6|31296.2|22
1643886580000|2022-02-03 11:09:40|31332.1|31312.1|31332.2|31312.2|31333.1|31313.1|31330.9|31310.9|30
1643886590000|2022-02-03 11:09:50|31333.1|31313.1|31329.9|31309.9|31333.5|31313.5|31328.2|31308.2|29
1643886600000|2022-02-03 11:10:00|31330.8|31310.8|31332.6|31312.6|31334.4|31314.4|31330.2|31310.2|29
1643886610000|2022-02-03 11:10:10|31331.4|31311.4|31331.8|31311.8|31333.4|31313.4|31330.2|31310.2|25
1643886620000|2022-02-03 11:10:20|31331|31311|31329.6|31309.6|31331.9|31311.9|31328.6|31308.6|32
1643886630000|2022-02-03 11:10:30|31328.7|31308.7|31329.4|31309.4|31330.7|31310.7|31327.6|31307.6|31
1643886640000|2022-02-03 11:10:40|31329|31309|31328.5|31308.5|31329.5|31309.5|31328.1|31308.1|27
1643886650000|2022-02-03 11:10:50|31328.6|31308.6|31328.3|31308.3|31329.3|31309.3|31327.2|31307.2|28
1643886660000|2022-02-03 11:11:00|31328.5|31308.5|31328.7|31308.7|31329.8|31309.8|31328.4|31308.4|23
1643886670000|2022-02-03 11:11:10|31328.2|31308.2|31330.7|31310.7|31344.9|31312|31328|31294.9|21
1643886680000|2022-02-03 11:11:20|31330.4|31310.4|31331.1|31311.1|31331.3|31311.3|31330.1|31310.1|26
1643886690000|2022-02-03 11:11:30|31331.4|31311.4|31331.4|31311.4|31331.5|31311.5|31330.7|31310.7|16
1643886700000|2022-02-03 11:11:40|31331.2|31311.2|31333.8|31313.8|31334.6|31314.6|31331.2|31311.2|25
1643886710000|2022-02-03 11:11:50|31333.6|31313.6|31334.5|31314.5|31334.9|31314.9|31333.5|31313.5|16
1643886720000|2022-02-03 11:12:00|31334.2|31314.2|31341.8|31321.8|31344.1|31324.1|31333.9|31313.9|19
1643886730000|2022-02-03 11:12:10|31342|31322|31342.1|31322.1|31342.1|31322.1|31340.6|31320.6|23
1643886740000|2022-02-03 11:12:20|31342.2|31322.2|31341.7|31321.7|31342.3|31322.3|31341.7|31321.7|13
1643886750000|2022-02-03 11:12:30|31341.8|31321.8|31342.3|31322.3|31342.7|31322.7|31341.8|31321.8|30
1643886760000|2022-02-03 11:12:40|31342.1|31322.1|31342.8|31322.8|31343.3|31323.3|31342.1|31322.1|21
1643886770000|2022-02-03 11:12:50|31342.7|31322.7|31337.3|31317.3|31343.7|31323.7|31337.3|31317.3|37
1643886780000|2022-02-03 11:13:00|31337|31317|31336.6|31316.6|31337|31317|31333.8|31313.8|28
1643886790000|2022-02-03 11:13:10|31336.3|31316.3|31335|31315|31336.3|31316.3|31334.9|31314.9|20
1643886800000|2022-02-03 11:13:20|31335.3|31315.3|31336.5|31316.5|31337.8|31317.8|31335.3|31315.3|21
1643886810000|2022-02-03 11:13:30|31336.6|31316.6|31337|31317|31337.1|31317.1|31335.8|31315.8|13
1643886820000|2022-02-03 11:13:40|31336.6|31316.6|31338.9|31318.9|31339|31319|31336.6|31316.6|17
1643886830000|2022-02-03 11:13:50|31339.4|31319.4|31342.4|31322.4|31343.2|31323.2|31339.1|31319.1|15
1643886840000|2022-02-03 11:14:00|31343.5|31323.5|31345.9|31325.9|31347.3|31327.3|31343.5|31323.5|29
1643886850000|2022-02-03 11:14:10|31345.8|31325.8|31347.3|31327.3|31347.5|31327.5|31344.9|31324.9|15
1643886860000|2022-02-03 11:14:20|31347.1|31327.1|31354.8|31334.8|31354.9|31334.9|31346.8|31326.8|25
1643886870000|2022-02-03 11:14:30|31352.6|31332.6|31354.1|31334.1|31361|31341|31351.8|31331.8|24
1643886880000|2022-02-03 11:14:40|31354.9|31334.9|31360.5|31340.5|31360.5|31340.5|31354.2|31334.2|30
1643886890000|2022-02-03 11:14:50|31362.1|31342.1|31360.6|31340.6|31362.3|31342.3|31360.1|31340.1|28
1643886900000|2022-02-03 11:15:00|31360.5|31340.5|31360.6|31340.6|31361.1|31341.1|31360|31340|23
1643886910000|2022-02-03 11:15:10|31360.7|31340.7|31364.2|31344.2|31364.2|31344.2|31360.7|31340.7|10
1643886920000|2022-02-03 11:15:20|31363.9|31343.9|31365.5|31345.5|31365.7|31345.7|31363.9|31343.9|13
1643886930000|2022-02-03 11:15:30|31365.6|31345.6|31363.6|31343.6|31365.6|31345.6|31363.6|31343.6|15
1643886940000|2022-02-03 11:15:40|31363.3|31343.3|31362|31342|31376.4|31344.6|31361.6|31325.2|18
1643886950000|2022-02-03 11:15:50|31361|31341|31360.2|31340.2|31361.9|31341.9|31359.4|31339.4|29
1643886960000|2022-02-03 11:16:00|31359.9|31339.9|31359.5|31339.5|31361.1|31341.1|31358.8|31338.8|18
1643886970000|2022-02-03 11:16:10|31358.8|31338.8|31359.5|31339.5|31359.8|31339.8|31357.5|31337.5|14
1643886980000|2022-02-03 11:16:20|31358.7|31338.7|31358.8|31338.8|31359.1|31339.1|31358.5|31338.5|13
1643886990000|2022-02-03 11:16:30|31358.7|31338.7|31358.5|31338.5|31359.8|31339.8|31357.7|31337.7|17
1643887000000|2022-02-03 11:16:40|31359|31339|31358.3|31338.3|31359|31339|31356.8|31336.8|14
1643887010000|2022-02-03 11:16:50|31358.1|31338.1|31359|31339|31361|31341|31356.8|31336.8|18
1643887020000|2022-02-03 11:17:00|31360.5|31340.5|31361.4|31341.4|31363|31343|31357.9|31337.9|21
1643887030000|2022-02-03 11:17:10|31362.6|31342.6|31356.1|31336.1|31362.7|31342.7|31355.5|31335.5|34
1643887040000|2022-02-03 11:17:20|31356.2|31336.2|31356.4|31336.4|31358.5|31338.5|31355.3|31335.3|23
1643887050000|2022-02-03 11:17:30|31356.5|31336.5|31359.3|31339.3|31361.2|31341.2|31356.5|31336.5|21
1643887060000|2022-02-03 11:17:40|31359.4|31339.4|31361.1|31341.1|31361.4|31341.4|31359.4|31339.4|22
1643887070000|2022-02-03 11:17:50|31361.2|31341.2|31360.6|31340.6|31361.3|31341.3|31359.4|31339.4|18
1643887080000|2022-02-03 11:18:00|31360.5|31340.5|31359.9|31339.9|31360.9|31340.9|31359.2|31339.2|17
1643887090000|2022-02-03 11:18:10|31359.8|31339.8|31355.6|31335.6|31360.2|31340.2|31355.2|31335.2|22
1643887100000|2022-02-03 11:18:20|31355.9|31335.9|31355.9|31335.9|31356.5|31336.5|31355.1|31335.1|23
1643887110000|2022-02-03 11:18:30|31356.2|31336.2|31355.7|31335.7|31356.9|31336.9|31355.2|31335.2|20
1643887120000|2022-02-03 11:18:40|31355.3|31335.3|31356.9|31336.9|31357.1|31337.1|31353.7|31333.7|23
1643887130000|2022-02-03 11:18:50|31356.7|31336.7|31357.4|31337.4|31358.1|31338.1|31356.4|31336.4|29
1643887140000|2022-02-03 11:19:00|31357.5|31337.5|31356.8|31336.8|31357.5|31337.5|31355.9|31335.9|25
1643887150000|2022-02-03 11:19:10|31357.2|31337.2|31355.4|31335.4|31357.5|31337.5|31355.4|31335.4|20
1643887160000|2022-02-03 11:19:20|31355.3|31335.3|31355.9|31335.9|31356|31336|31354.9|31334.9|16
1643887170000|2022-02-03 11:19:30|31356|31336|31353.2|31333.2|31356|31336|31352.9|31332.9|20
1643887180000|2022-02-03 11:19:40|31353|31333|31352.3|31332.3|31353.4|31333.4|31350.2|31330.2|26
1643887190000|2022-02-03 11:19:50|31351.3|31331.3|31352.2|31332.2|31352.3|31332.3|31350.3|31330.3|24
1643887200000|2022-02-03 11:20:00|31351.4|31331.4|31355.6|31335.6|31355.6|31335.6|31351.1|31331.1|18
1643887210000|2022-02-03 11:20:10|31354.9|31334.9|31350.4|31330.4|31357.6|31337.6|31349.3|31329.3|23
1643887220000|2022-02-03 11:20:20|31350.7|31330.7|31352.9|31332.9|31356.3|31336.3|31350.7|31330.7|24
1643887230000|2022-02-03 11:20:30|31353.4|31333.4|31354.4|31334.4|31355.1|31335.1|31352.3|31332.3|21
1643887240000|2022-02-03 11:20:40|31354.3|31334.3|31354.2|31334.2|31355.6|31335.6|31353.7|31333.7|12
1643887250000|2022-02-03 11:20:50|31355.4|31335.4|31359.3|31339.3|31360|31340|31355.4|31335.4|21
1643887260000|2022-02-03 11:21:00|31359.2|31339.2|31366.7|31346.7|31370.2|31350.2|31357.6|31337.6|27
1643887270000|2022-02-03 11:21:10|31365.9|31345.9|31369.9|31349.9|31373.1|31353.1|31365.9|31345.9|29
1643887280000|2022-02-03 11:21:20|31369.5|31349.5|31368|31348|31370.4|31350.4|31368|31348|30
1643887290000|2022-02-03 11:21:30|31368.6|31348.6|31371.7|31351.7|31373.2|31353.2|31367.3|31347.3|25
1643887300000|2022-02-03 11:21:40|31371.6|31351.6|31372.6|31352.6|31372.8|31352.8|31371.3|31351.3|15
1643887310000|2022-02-03 11:21:50|31373.1|31353.1|31372.4|31352.4|31374.2|31354.2|31372|31352|17
1643887320000|2022-02-03 11:22:00|31373.1|31353.1|31374.9|31354.9|31375.8|31355.8|31372.8|31352.8|22
1643887330000|2022-02-03 11:22:10|31373.6|31353.6|31373.3|31353.3|31374.6|31354.6|31372.4|31352.4|16
1643887340000|2022-02-03 11:22:20|31373.1|31353.1|31376.1|31356.1|31376.2|31356.2|31372.8|31352.8|20
1643887350000|2022-02-03 11:22:30|31375.9|31355.9|31375.5|31355.5|31376.8|31356.8|31375|31355|23
1643887360000|2022-02-03 11:22:40|31375.4|31355.4|31374.4|31354.4|31376.1|31356.1|31373.5|31353.5|22
1643887370000|2022-02-03 11:22:50|31374.2|31354.2|31372.4|31352.4|31374.5|31354.5|31372.1|31352.1|21
1643887380000|2022-02-03 11:23:00|31372.6|31352.6|31370.4|31350.4|31372.6|31352.6|31370.4|31350.4|21
1643887390000|2022-02-03 11:23:10|31371.1|31351.1|31373|31353|31373.2|31353.2|31371|31351|18
1643887400000|2022-02-03 11:23:20|31373.1|31353.1|31372.6|31352.6|31374.7|31354.7|31372.1|31352.1|20
1643887410000|2022-02-03 11:23:30|31372.5|31352.5|31372.9|31352.9|31373.5|31353.5|31371.7|31351.7|19
1643887420000|2022-02-03 11:23:40|31373.3|31353.3|31373.8|31353.8|31374.1|31354.1|31372.8|31352.8|13
1643887430000|2022-02-03 11:23:50|31373.1|31353.1|31374.7|31354.7|31375.5|31355.5|31372.3|31352.3|20
1643887440000|2022-02-03 11:24:00|31375.2|31355.2|31374.6|31354.6|31375.4|31355.4|31374.5|31354.5|17
1643887450000|2022-02-03 11:24:10|31374.9|31354.9|31372|31352|31375.2|31355.2|31372|31352|13
1643887460000|2022-02-03 11:24:20|31372.2|31352.2|31371.8|31351.8|31372.3|31352.3|31369.7|31349.7|20
1643887470000|2022-02-03 11:24:30|31371.2|31351.2|31371.3|31351.3|31371.5|31351.5|31370.7|31350.7|15
1643887480000|2022-02-03 11:24:40|31371.2|31351.2|31371|31351|31371.9|31351.9|31370.7|31350.7|9
1643887490000|2022-02-03 11:24:50|31370.7|31350.7|31370.3|31350.3|31370.9|31350.9|31369.9|31349.9|8
1643887500000|2022-02-03 11:25:00|31369.8|31349.8|31370.9|31350.9|31372.5|31352.5|31369.5|31349.5|17
1643887510000|2022-02-03 11:25:10|31370.4|31350.4|31370|31350|31370.8|31350.8|31369.7|31349.7|14
1643887520000|2022-02-03 11:25:20|31369.5|31349.5|31370.9|31350.9|31371.8|31351.8|31369.5|31349.5|13
1643887530000|2022-02-03 11:25:30|31370.6|31350.6|31368.2|31348.2|31371.1|31351.1|31368.2|31348.2|21
1643887540000|2022-02-03 11:25:40|31368.3|31348.3|31370.9|31350.9|31372|31352|31368.3|31348.3|13
1643887550000|2022-02-03 11:25:50|31371.2|31351.2|31369|31349|31371.2|31351.2|31368.8|31348.8|11
1643887560000|2022-02-03 11:26:00|31370.4|31350.4|31369.5|31349.5|31371.4|31351.4|31369.2|31349.2|20
1643887570000|2022-02-03 11:26:10|31370.4|31350.4|31367.9|31347.9|31370.4|31350.4|31364.9|31344.9|26
1643887580000|2022-02-03 11:26:20|31368.2|31348.2|31368.5|31348.5|31368.8|31348.8|31367.2|31347.2|18
1643887590000|2022-02-03 11:26:30|31368.9|31348.9|31365.6|31345.6|31368.9|31348.9|31365.3|31345.3|20
1643887600000|2022-02-03 11:26:40|31365.4|31345.4|31366.7|31346.7|31368.4|31348.4|31365.2|31345.2|16
1643887610000|2022-02-03 11:26:50|31366.8|31346.8|31366.2|31346.2|31368.3|31348.3|31366|31346|13
1643887620000|2022-02-03 11:27:00|31366.1|31346.1|31366.4|31346.4|31367.6|31347.6|31364.3|31344.3|21
1643887630000|2022-02-03 11:27:10|31366.7|31346.7|31365.1|31345.1|31366.7|31346.7|31364.7|31344.7|18
1643887640000|2022-02-03 11:27:20|31365.2|31345.2|31366.2|31346.2|31367.3|31347.3|31365.2|31345.2|15
1643887650000|2022-02-03 11:27:30|31365.9|31345.9|31366|31346|31366.7|31346.7|31363.7|31343.7|23
1643887660000|2022-02-03 11:27:40|31365.9|31345.9|31366.3|31346.3|31367.4|31347.4|31364|31344|19
1643887670000|2022-02-03 11:27:50|31366.6|31346.6|31368.8|31348.8|31368.8|31348.8|31365.4|31345.4|21
1643887680000|2022-02-03 11:28:00|31368.6|31348.6|31367.7|31347.7|31369.7|31349.7|31367.4|31347.4|17
1643887690000|2022-02-03 11:28:10|31368.4|31348.4|31368.7|31348.7|31368.8|31348.8|31367.7|31347.7|22
1643887700000|2022-02-03 11:28:20|31370.8|31350.8|31371.7|31351.7|31371.9|31351.9|31370|31350|25
1643887710000|2022-02-03 11:28:30|31371.2|31351.2|31372.2|31352.2|31373.2|31353.2|31370.9|31350.9|23
1643887720000|2022-02-03 11:28:40|31372.9|31352.9|31371.9|31351.9|31373.5|31353.5|31371|31351|18
1643887730000|2022-02-03 11:28:50|31372.2|31352.2|31372.8|31352.8|31373.1|31353.1|31371.4|31351.4|15
1643887740000|2022-02-03 11:29:00|31372.9|31352.9|31371.5|31351.5|31374.4|31354.4|31371.1|31351.1|21
1643887750000|2022-02-03 11:29:10|31371.2|31351.2|31371.9|31351.9|31371.9|31351.9|31369.7|31349.7|17
1643887760000|2022-02-03 11:29:20|31373.2|31353.2|31371.6|31351.6|31376.2|31356.2|31371.6|31351.6|25
1643887770000|2022-02-03 11:29:30|31371.7|31351.7|31373.9|31353.9|31373.9|31353.9|31371.7|31351.7|15
1643887780000|2022-02-03 11:29:40|31374|31354|31374|31354|31374.6|31354.6|31373.8|31353.8|19
1643887790000|2022-02-03 11:29:50|31373.9|31353.9|31373.1|31353.1|31374.5|31354.5|31373.1|31353.1|21
1643887800000|2022-02-03 11:30:00|31373.2|31353.2|31376.5|31356.5|31376.7|31356.7|31373.2|31353.2|19
1643887810000|2022-02-03 11:30:10|31376.7|31356.7|31376.8|31356.8|31377.3|31357.3|31376.5|31356.5|16
1643887820000|2022-02-03 11:30:20|31376.3|31356.3|31375.5|31355.5|31376.8|31356.8|31375.5|31355.5|15
1643887830000|2022-02-03 11:30:30|31375.2|31355.2|31374.3|31354.3|31376.6|31356.6|31374.1|31354.1|18
1643887840000|2022-02-03 11:30:40|31374.2|31354.2|31375.8|31355.8|31377|31357|31373.8|31353.8|18
1643887850000|2022-02-03 11:30:50|31376|31356|31376.8|31356.8|31377.4|31357.4|31376|31356|27
1643887860000|2022-02-03 11:31:00|31376.7|31356.7|31376.8|31356.8|31378.1|31358.1|31376.7|31356.7|22
1643887870000|2022-02-03 11:31:10|31376.9|31356.9|31376.8|31356.8|31377.4|31357.4|31376.7|31356.7|16
1643887880000|2022-02-03 11:31:20|31377.1|31357.1|31375.4|31355.4|31377.2|31357.2|31375.3|31355.3|26
1643887890000|2022-02-03 11:31:30|31375.3|31355.3|31375.4|31355.4|31376.4|31356.4|31375.1|31355.1|17
1643887900000|2022-02-03 11:31:40|31375.1|31355.1|31375.1|31355.1|31375.6|31355.6|31374.9|31354.9|15
1643887910000|2022-02-03 11:31:50|31374.7|31354.7|31376.6|31356.6|31376.8|31356.8|31374.7|31354.7|19
1643887920000|2022-02-03 11:32:00|31376.7|31356.7|31378.1|31358.1|31378.7|31358.7|31376.7|31356.7|16
1643887930000|2022-02-03 11:32:10|31378.6|31358.6|31379.1|31359.1|31379.1|31359.1|31377.9|31357.9|14
1643887940000|2022-02-03 11:32:20|31379|31359|31378.6|31358.6|31379|31359|31378.3|31358.3|13
1643887950000|2022-02-03 11:32:30|31379.1|31359.1|31378.8|31358.8|31379.1|31359.1|31378.4|31358.4|11
1643887960000|2022-02-03 11:32:40|31378.6|31358.6|31376.7|31356.7|31379|31359|31376.1|31356.1|12
1643887970000|2022-02-03 11:32:50|31377.1|31357.1|31375.6|31355.6|31377.1|31357.1|31375.5|31355.5|14
1643887980000|2022-02-03 11:33:00|31375.7|31355.7|31374.2|31354.2|31376|31356|31373.4|31353.4|19
1643887990000|2022-02-03 11:33:10|31373.5|31353.5|31372.9|31352.9|31373.5|31353.5|31371.8|31351.8|15
1643888000000|2022-02-03 11:33:20|31372.6|31352.6|31372.6|31352.6|31372.6|31352.6|31371.9|31351.9|13
1643888010000|2022-02-03 11:33:30|31372.5|31352.5|31372.2|31352.2|31373|31353|31371.5|31351.5|12
1643888020000|2022-02-03 11:33:40|31371.2|31351.2|31371|31351|31372.4|31352.4|31369.9|31349.9|16
1643888030000|2022-02-03 11:33:50|31370.8|31350.8|31370|31350|31370.8|31350.8|31369.3|31349.3|15
1643888040000|2022-02-03 11:34:00|31370.1|31350.1|31370.6|31350.6|31371|31351|31369.4|31349.4|16
1643888050000|2022-02-03 11:34:10|31370.5|31350.5|31371.6|31351.6|31371.6|31351.6|31370.3|31350.3|10
1643888060000|2022-02-03 11:34:20|31371.5|31351.5|31368.9|31348.9|31372.9|31352.9|31368.2|31348.2|19
1643888070000|2022-02-03 11:34:30|31369.3|31349.3|31369.1|31349.1|31369.3|31349.3|31368.3|31348.3|6
1643888080000|2022-02-03 11:34:40|31367.9|31347.9|31369.4|31349.4|31369.4|31349.4|31367.9|31347.9|10
1643888090000|2022-02-03 11:34:50|31369.2|31349.2|31368.4|31348.4|31369.4|31349.4|31367.6|31347.6|13
1643888100000|2022-02-03 11:35:00|31368.1|31348.1|31367|31347|31368.7|31348.7|31367|31347|8
1643888110000|2022-02-03 11:35:10|31367.4|31347.4|31367.3|31347.3|31367.4|31347.4|31366.9|31346.9|8
1643888120000|2022-02-03 11:35:20|31366.2|31346.2|31366.6|31346.6|31366.7|31346.7|31366.2|31346.2|6
1643888130000|2022-02-03 11:35:30|31366.7|31346.7|31368.2|31348.2|31368.9|31348.9|31366.7|31346.7|16
1643888140000|2022-02-03 11:35:40|31368.6|31348.6|31368.8|31348.8|31369|31349|31368.3|31348.3|8
1643888150000|2022-02-03 11:35:50|31368.4|31348.4|31367|31347|31368.4|31348.4|31367|31347|11
1643888160000|2022-02-03 11:36:00|31367.7|31347.7|31367.9|31347.9|31368.3|31348.3|31367.1|31347.1|16
1643888170000|2022-02-03 11:36:10|31368.2|31348.2|31368.6|31348.6|31369.3|31349.3|31368|31348|14
1643888180000|2022-02-03 11:36:20|31369.9|31349.9|31369.2|31349.2|31370.4|31350.4|31367.7|31347.7|15
1643888190000|2022-02-03 11:36:30|31368.9|31348.9|31366.8|31346.8|31369.1|31349.1|31366.1|31346.1|21
1643888200000|2022-02-03 11:36:40|31367.3|31347.3|31367.8|31347.8|31368.2|31348.2|31367.3|31347.3|16
1643888210000|2022-02-03 11:36:50|31367.7|31347.7|31367.3|31347.3|31368|31348|31366.7|31346.7|11
1643888220000|2022-02-03 11:37:00|31367.6|31347.6|31367.6|31347.6|31370.3|31350.3|31365|31345|20
1643888230000|2022-02-03 11:37:10|31366.1|31346.1|31369.6|31349.6|31370.4|31350.4|31366.1|31346.1|19
1643888240000|2022-02-03 11:37:20|31368.6|31348.6|31367.7|31347.7|31369|31349|31367.5|31347.5|15
1643888250000|2022-02-03 11:37:30|31367.6|31347.6|31367.9|31347.9|31368.7|31348.7|31367.5|31347.5|10
1643888260000|2022-02-03 11:37:40|31367.7|31347.7|31369.2|31349.2|31369.9|31349.9|31367.7|31347.7|22
1643888270000|2022-02-03 11:37:50|31369.8|31349.8|31367.6|31347.6|31369.8|31349.8|31366.9|31346.9|16
1643888280000|2022-02-03 11:38:00|31368.6|31348.6|31365.9|31345.9|31368.6|31348.6|31364.8|31344.8|26
1643888290000|2022-02-03 11:38:10|31366|31346|31365.7|31345.7|31366|31346|31365.4|31345.4|10
1643888300000|2022-02-03 11:38:20|31366.1|31346.1|31366.2|31346.2|31366.5|31346.5|31364.1|31344.1|15
1643888310000|2022-02-03 11:38:30|31366.3|31346.3|31365.8|31345.8|31366.4|31346.4|31365.5|31345.5|13
1643888320000|2022-02-03 11:38:40|31366|31346|31374.4|31354.4|31375|31355|31366|31346|22
1643888330000|2022-02-03 11:38:50|31374.6|31354.6|31373.5|31353.5|31374.9|31354.9|31373.2|31353.2|14
1643888340000|2022-02-03 11:39:00|31373.9|31353.9|31374.9|31354.9|31375.1|31355.1|31373.9|31353.9|10
1643888350000|2022-02-03 11:39:10|31375|31355|31377.1|31357.1|31377.9|31357.9|31375|31355|24
1643888360000|2022-02-03 11:39:20|31377.2|31357.2|31376.1|31356.1|31377.5|31357.5|31375.2|31355.2|15
1643888370000|2022-02-03 11:39:30|31376.5|31356.5|31376.3|31356.3|31392.5|31357.7|31376.3|31342.5|14
1643888380000|2022-02-03 11:39:40|31376.4|31356.4|31375.1|31355.1|31376.4|31356.4|31372.8|31352.8|11
1643888390000|2022-02-03 11:39:50|31375|31355|31373.3|31353.3|31377.3|31357.3|31373.3|31353.3|23
1643888400000|2022-02-03 11:40:00|31372.9|31352.9|31376.4|31356.4|31377.4|31357.4|31371.9|31351.9|22
1643888410000|2022-02-03 11:40:10|31375.8|31355.8|31373.8|31353.8|31376.3|31356.3|31373.8|31353.8|25
1643888420000|2022-02-03 11:40:20|31373.6|31353.6|31375.8|31355.8|31378.2|31358.2|31373.6|31353.6|20
1643888430000|2022-02-03 11:40:30|31374.1|31354.1|31376.2|31356.2|31376.9|31356.9|31372.2|31352.2|11
1643888440000|2022-02-03 11:40:40|31376.4|31356.4|31375.1|31355.1|31376.6|31356.6|31374.4|31354.4|17
1643888450000|2022-02-03 11:40:50|31373.7|31353.7|31374.3|31354.3|31375.3|31355.3|31373.7|31353.7|18
1643888460000|2022-02-03 11:41:00|31373.8|31353.8|31374.6|31354.6|31376.5|31356.5|31372.3|31352.3|24
1643888470000|2022-02-03 11:41:10|31374.9|31354.9|31375.4|31355.4|31375.8|31355.8|31373|31353|17
1643888480000|2022-02-03 11:41:20|31375.3|31355.3|31375.2|31355.2|31376.1|31356.1|31373.2|31353.2|20
1643888490000|2022-02-03 11:41:30|31376.7|31356.7|31378.2|31358.2|31378.5|31358.5|31373.6|31353.6|22
1643888500000|2022-02-03 11:41:40|31377.9|31357.9|31377.3|31357.3|31378|31358|31376.5|31356.5|15
1643888510000|2022-02-03 11:41:50|31380.8|31360.8|31397|31377|31397|31377|31377.9|31357.9|28
1643888520000|2022-02-03 11:42:00|31398|31378|31397.7|31377.7|31418.4|31385.8|31397.7|31358.4|31
1643888530000|2022-02-03 11:42:10|31397.8|31377.8|31417.4|31367.4|31417.4|31380.6|31396.6|31364.1|24
1643888540000|2022-02-03 11:42:20|31417.1|31367.1|31404.4|31384.4|31418.3|31384.6|31400.1|31366.9|21
1643888550000|2022-02-03 11:42:30|31420.4|31370.4|31396.4|31376.4|31420.4|31386.1|31393.2|31360.4|31
1643888560000|2022-02-03 11:42:40|31394.1|31374.1|31387.9|31367.9|31407.9|31374.6|31387.9|31352.4|30
1643888570000|2022-02-03 11:42:50|31388.3|31368.3|31388.1|31368.1|31388.6|31368.6|31386.9|31366.9|18
1643888580000|2022-02-03 11:43:00|31387.8|31367.8|31383.7|31363.7|31403.5|31368.2|31383.7|31353.5|21
1643888590000|2022-02-03 11:43:10|31384.7|31364.7|31379.7|31359.7|31393.7|31364.8|31379.3|31343.7|27
1643888600000|2022-02-03 11:43:20|31378.4|31358.4|31382.7|31362.7|31399.3|31363.5|31375.8|31349.3|26
1643888610000|2022-02-03 11:43:30|31383.4|31363.4|31382.8|31362.8|31384.8|31364.8|31382|31362|18
1643888620000|2022-02-03 11:43:40|31383.1|31363.1|31383|31363|31383.4|31363.4|31382.5|31362.5|21
1643888630000|2022-02-03 11:43:50|31383.2|31363.2|31382.6|31362.6|31383.2|31363.2|31380.9|31360.9|28
1643888640000|2022-02-03 11:44:00|31382.4|31362.4|31384.7|31364.7|31384.8|31364.8|31382|31362|24
1643888650000|2022-02-03 11:44:10|31384.2|31364.2|31384.2|31364.2|31385.2|31365.2|31383.7|31363.7|18
1643888660000|2022-02-03 11:44:20|31385.3|31365.3|31383.5|31363.5|31385.3|31365.3|31382.9|31362.9|17
1643888670000|2022-02-03 11:44:30|31383.1|31363.1|31383.3|31363.3|31383.6|31363.6|31382.8|31362.8|10
1643888680000|2022-02-03 11:44:40|31383.7|31363.7|31385.6|31365.6|31387|31367|31382.8|31362.8|31
1643888690000|2022-02-03 11:44:50|31385.5|31365.5|31387.4|31367.4|31387.4|31367.4|31385.1|31365.1|25
1643888700000|2022-02-03 11:45:00|31387.2|31367.2|31383.3|31363.3|31389.1|31369.1|31383.3|31363.3|28
1643888710000|2022-02-03 11:45:10|31384.2|31364.2|31385.1|31365.1|31385.3|31365.3|31383.5|31363.5|17
1643888720000|2022-02-03 11:45:20|31384.8|31364.8|31384.6|31364.6|31385|31365|31384.4|31364.4|11
1643888730000|2022-02-03 11:45:30|31384.9|31364.9|31385.1|31365.1|31385.9|31365.9|31384.5|31364.5|22
1643888740000|2022-02-03 11:45:40|31385|31365|31387.6|31367.6|31387.6|31367.6|31385|31365|17
1643888750000|2022-02-03 11:45:50|31387.5|31367.5|31387.9|31367.9|31388|31368|31387.5|31367.5|14
1643888760000|2022-02-03 11:46:00|31387.6|31367.6|31389.4|31369.4|31389.4|31369.4|31387.2|31367.2|16
1643888770000|2022-02-03 11:46:10|31387.9|31367.9|31388.4|31368.4|31390.5|31370.5|31387.5|31367.5|20
1643888780000|2022-02-03 11:46:20|31388.5|31368.5|31388.1|31368.1|31390|31370|31388.1|31368.1|11
1643888790000|2022-02-03 11:46:30|31388|31368|31390.3|31370.3|31391.5|31371.5|31388|31368|17
1643888800000|2022-02-03 11:46:40|31389.1|31369.1|31392.9|31372.9|31393|31373|31389.1|31369.1|22
1643888810000|2022-02-03 11:46:50|31393.4|31373.4|31393.5|31373.5|31393.6|31373.6|31391.6|31371.6|14
1643888820000|2022-02-03 11:47:00|31392|31372|31397.2|31377.2|31397.2|31377.2|31391.3|31371.3|20
1643888830000|2022-02-03 11:47:10|31395.9|31375.9|31388.8|31368.8|31398.3|31378.3|31388.8|31368.8|26
1643888840000|2022-02-03 11:47:20|31389.2|31369.2|31388.7|31368.7|31389.2|31369.2|31387.3|31367.3|11
1643888850000|2022-02-03 11:47:30|31388.6|31368.6|31389.5|31369.5|31389.9|31369.9|31388.3|31368.3|15
1643888860000|2022-02-03 11:47:40|31389.6|31369.6|31390.2|31370.2|31390.7|31370.7|31389.5|31369.5|15
1643888870000|2022-02-03 11:47:50|31391|31371|31389.8|31369.8|31391.2|31371.2|31388.9|31368.9|18
1643888880000|2022-02-03 11:48:00|31390.5|31370.5|31389|31369|31390.5|31370.5|31388.7|31368.7|20
1643888890000|2022-02-03 11:48:10|31389.6|31369.6|31389.7|31369.7|31390.4|31370.4|31388.8|31368.8|14
1643888900000|2022-02-03 11:48:20|31389.6|31369.6|31389.1|31369.1|31389.6|31369.6|31388.6|31368.6|14
1643888910000|2022-02-03 11:48:30|31389.2|31369.2|31389.2|31369.2|31389.2|31369.2|31388.4|31368.4|8
1643888920000|2022-02-03 11:48:40|31389.3|31369.3|31389.3|31369.3|31389.5|31369.5|31389.2|31369.2|12
1643888930000|2022-02-03 11:48:50|31389.4|31369.4|31388.8|31368.8|31389.4|31369.4|31388.7|31368.7|7
1643888940000|2022-02-03 11:49:00|31388.9|31368.9|31388.3|31368.3|31389|31369|31388.2|31368.2|10
1643888950000|2022-02-03 11:49:10|31388.6|31368.6|31387.6|31367.6|31388.6|31368.6|31387.6|31367.6|10
1643888960000|2022-02-03 11:49:20|31388.2|31368.2|31386.2|31366.2|31388.8|31368.8|31385.6|31365.6|18
1643888970000|2022-02-03 11:49:30|31386.8|31366.8|31389.5|31369.5|31389.5|31369.5|31386.8|31366.8|11
1643888980000|2022-02-03 11:49:40|31389.3|31369.3|31389|31369|31389.3|31369.3|31389|31369|5
1643888990000|2022-02-03 11:49:50|31389.1|31369.1|31389.3|31369.3|31389.7|31369.7|31388.9|31368.9|9
1643889000000|2022-02-03 11:50:00|31389.5|31369.5|31389.5|31369.5|31389.5|31369.5|31388.2|31368.2|13
1643889010000|2022-02-03 11:50:10|31388.6|31368.6|31387.9|31367.9|31388.6|31368.6|31387|31367|12
1643889020000|2022-02-03 11:50:20|31388|31368|31389.1|31369.1|31389.1|31369.1|31388|31368|10
1643889030000|2022-02-03 11:50:30|31388.7|31368.7|31389.6|31369.6|31389.9|31369.9|31388.7|31368.7|14
1643889040000|2022-02-03 11:50:40|31389.1|31369.1|31389.1|31369.1|31389.7|31369.7|31388.6|31368.6|18
1643889050000|2022-02-03 11:50:50|31389.3|31369.3|31389|31369|31389.8|31369.8|31389|31369|9
1643889060000|2022-02-03 11:51:00|31388.4|31368.4|31389.9|31369.9|31390|31370|31388.4|31368.4|12
1643889070000|2022-02-03 11:51:10|31389.7|31369.7|31389.6|31369.6|31390.3|31370.3|31388.5|31368.5|11
1643889080000|2022-02-03 11:51:20|31389.8|31369.8|31390.3|31370.3|31390.3|31370.3|31389.7|31369.7|14
1643889090000|2022-02-03 11:51:30|31390.2|31370.2|31389.4|31369.4|31390.6|31370.6|31389.4|31369.4|17
1643889100000|2022-02-03 11:51:40|31388.8|31368.8|31387.6|31367.6|31389.2|31369.2|31386.8|31366.8|19
1643889110000|2022-02-03 11:51:50|31388.1|31368.1|31389.8|31369.8|31390.7|31370.7|31388.1|31368.1|15
1643889120000|2022-02-03 11:52:00|31389|31369|31381.8|31361.8|31390|31370|31378.7|31358.7|19
1643889130000|2022-02-03 11:52:10|31382.4|31362.4|31381.9|31361.9|31382.4|31362.4|31381.2|31361.2|15
1643889140000|2022-02-03 11:52:20|31382.1|31362.1|31382|31362|31382.3|31362.3|31380.9|31360.9|14
1643889150000|2022-02-03 11:52:30|31382.2|31362.2|31381.6|31361.6|31383.1|31363.1|31381.3|31361.3|13
1643889160000|2022-02-03 11:52:40|31381|31361|31378.6|31358.6|31381|31361|31377.4|31357.4|22
1643889170000|2022-02-03 11:52:50|31378.8|31358.8|31379.3|31359.3|31381.1|31361.1|31378|31358|27
1643889180000|2022-02-03 11:53:00|31379.2|31359.2|31379|31359|31380.3|31360.3|31379|31359|21
1643889190000|2022-02-03 11:53:10|31380|31360|31379.7|31359.7|31380.2|31360.2|31378.9|31358.9|14
1643889200000|2022-02-03 11:53:20|31381.2|31361.2|31380.4|31360.4|31384|31364|31379.7|31359.7|14
1643889210000|2022-02-03 11:53:30|31381.9|31361.9|31380.7|31360.7|31381.9|31361.9|31380.6|31360.6|14
1643889220000|2022-02-03 11:53:40|31380.8|31360.8|31381.5|31361.5|31381.7|31361.7|31380.3|31360.3|22
1643889230000|2022-02-03 11:53:50|31381.6|31361.6|31380.7|31360.7|31382.4|31362.4|31380.6|31360.6|17
1643889240000|2022-02-03 11:54:00|31380.5|31360.5|31379.6|31359.6|31381.6|31361.6|31379.5|31359.5|14
1643889250000|2022-02-03 11:54:10|31379.3|31359.3|31378.2|31358.2|31380.7|31360.7|31378|31358|23
1643889260000|2022-02-03 11:54:20|31377.9|31357.9|31380.5|31360.5|31380.5|31360.5|31377.9|31357.9|15
1643889270000|2022-02-03 11:54:30|31381.2|31361.2|31381.7|31361.7|31381.8|31361.8|31380.4|31360.4|19
1643889280000|2022-02-03 11:54:40|31381.8|31361.8|31382|31362|31382.5|31362.5|31381.2|31361.2|18
1643889290000|2022-02-03 11:54:50|31381.8|31361.8|31380|31360|31381.8|31361.8|31378.8|31358.8|22
1643889300000|2022-02-03 11:55:00|31380.3|31360.3|31380.5|31360.5|31381.9|31361.9|31379.3|31359.3|19
1643889310000|2022-02-03 11:55:10|31382.4|31362.4|31381.6|31361.6|31382.4|31362.4|31380.4|31360.4|25
1643889320000|2022-02-03 11:55:20|31381.3|31361.3|31376.9|31356.9|31381.7|31361.7|31376.8|31356.8|24
1643889330000|2022-02-03 11:55:30|31377.2|31357.2|31367.6|31347.6|31378.4|31358.4|31366.9|31346.9|27
1643889340000|2022-02-03 11:55:40|31367.5|31347.5|31364.1|31344.1|31368.8|31348.8|31364.1|31344.1|22
1643889350000|2022-02-03 11:55:50|31363.1|31343.1|31363.7|31343.7|31363.7|31343.7|31360.5|31340.5|36
1643889360000|2022-02-03 11:56:00|31363.6|31343.6|31360.9|31340.9|31363.6|31343.6|31360.4|31340.4|25
1643889370000|2022-02-03 11:56:10|31361.2|31341.2|31366.1|31346.1|31366.1|31346.1|31359.2|31339.2|25
1643889380000|2022-02-03 11:56:20|31365|31345|31378.8|31358.8|31393.7|31361.1|31365|31343.7|37
1643889390000|2022-02-03 11:56:30|31379|31359|31383.4|31363.4|31383.4|31363.4|31377.3|31357.3|37
1643889400000|2022-02-03 11:56:40|31383.3|31363.3|31382.9|31362.9|31387.6|31367.6|31381.8|31361.8|36
1643889410000|2022-02-03 11:56:50|31382.7|31362.7|31382.9|31362.9|31383.1|31363.1|31380.8|31360.8|29
1643889420000|2022-02-03 11:57:00|31383.3|31363.3|31381.5|31361.5|31385.2|31365.2|31381.5|31361.5|30
1643889430000|2022-02-03 11:57:10|31380.8|31360.8|31381.4|31361.4|31381.9|31361.9|31380.8|31360.8|11
1643889440000|2022-02-03 11:57:20|31381.3|31361.3|31379.4|31359.4|31381.3|31361.3|31379.4|31359.4|16
1643889450000|2022-02-03 11:57:30|31379.2|31359.2|31377.1|31357.1|31379.3|31359.3|31377|31357|16
1643889460000|2022-02-03 11:57:40|31377.3|31357.3|31376|31356|31379.6|31359.6|31376|31356|26
1643889470000|2022-02-03 11:57:50|31376.1|31356.1|31374.3|31354.3|31376.7|31356.7|31372.7|31352.7|26
1643889480000|2022-02-03 11:58:00|31373.8|31353.8|31374.6|31354.6|31376|31356|31373.8|31353.8|20
1643889490000|2022-02-03 11:58:10|31375.3|31355.3|31373.3|31353.3|31375.4|31355.4|31373|31353|32
1643889500000|2022-02-03 11:58:20|31373.4|31353.4|31376|31356|31376.3|31356.3|31372.4|31352.4|30
1643889510000|2022-02-03 11:58:30|31376.2|31356.2|31372.9|31352.9|31376.2|31356.2|31371.5|31351.5|29
1643889520000|2022-02-03 11:58:40|31372.2|31352.2|31371.6|31351.6|31372.4|31352.4|31370.1|31350.1|23
1643889530000|2022-02-03 11:58:50|31370|31350|31358.4|31338.4|31370|31350|31358.2|31338.2|33
1643889540000|2022-02-03 11:59:00|31359.3|31339.3|31358.5|31338.5|31359.8|31339.8|31357.8|31337.8|32
1643889550000|2022-02-03 11:59:10|31357.7|31337.7|31373|31353|31373|31353|31356.6|31336.6|33
1643889560000|2022-02-03 11:59:20|31374.2|31354.2|31374.4|31354.4|31390.7|31360.2|31371.7|31336.5|36
1643889570000|2022-02-03 11:59:30|31373.9|31353.9|31392.9|31342.9|31394.8|31360.8|31371.9|31337.6|32
1643889580000|2022-02-03 11:59:40|31393.7|31343.7|31388.7|31338.7|31393.7|31353|31372.9|31333.5|33
1643889590000|2022-02-03 11:59:50|31389|31339|31391.7|31341.7|31391.7|31341.7|31388.9|31338.9|23
1643889600000|2022-02-03 12:00:00|31391.6|31341.6|31389.3|31339.3|31391.6|31341.6|31382.8|31332.8|39
1643889610000|2022-02-03 12:00:10|31389.4|31339.4|31387.2|31337.2|31393.7|31352.6|31368.9|31334.6|39
1643889620000|2022-02-03 12:00:20|31385.8|31335.8|31378.3|31358.3|31395.6|31358.8|31370.3|31334.8|37
1643889630000|2022-02-03 12:00:30|31377.1|31357.1|31376.3|31356.3|31392.3|31358.8|31373.7|31339.1|39
1643889640000|2022-02-03 12:00:40|31375.6|31355.6|31375.7|31355.7|31395|31358.7|31373.2|31339.4|38
1643889650000|2022-02-03 12:00:50|31375|31355|31378.5|31358.5|31381.7|31361.7|31374.6|31354.6|34
1643889660000|2022-02-03 12:01:00|31377.9|31357.9|31382.6|31362.6|31384.5|31364.5|31375.5|31355.5|38
1643889670000|2022-02-03 12:01:10|31381.8|31361.8|31401.4|31351.4|31402.1|31367.6|31377.9|31347.3|36
1643889680000|2022-02-03 12:01:20|31386.3|31366.3|31389|31369|31389.7|31369.7|31384.8|31364.8|34
1643889690000|2022-02-03 12:01:30|31388.9|31368.9|31389.6|31369.6|31389.6|31369.6|31385.5|31365.5|34
1643889700000|2022-02-03 12:01:40|31390.4|31370.4|31381.5|31361.5|31392.6|31372.6|31381.5|31361.5|38
1643889710000|2022-02-03 12:01:50|31382.8|31362.8|31381.2|31361.2|31383.3|31363.3|31377.4|31357.4|37
1643889720000|2022-02-03 12:02:00|31381.1|31361.1|31371.8|31351.8|31387.9|31361.9|31370.5|31335.7|38
1643889730000|2022-02-03 12:02:10|31370.9|31350.9|31368|31348|31385.9|31350.9|31368|31333.2|29
1643889740000|2022-02-03 12:02:20|31367|31347|31357|31337|31380.6|31347.3|31357|31327.6|35
1643889750000|2022-02-03 12:02:30|31357.1|31337.1|31352.2|31332.2|31366.5|31337.7|31350.6|31316.5|36
1643889760000|2022-02-03 12:02:40|31352|31332|31348.6|31328.6|31352.3|31332.3|31348.6|31328.6|34
1643889770000|2022-02-03 12:02:50|31348.5|31328.5|31348.4|31328.4|31350.6|31330.6|31348|31328|32
1643889780000|2022-02-03 12:03:00|31349.2|31329.2|31350.4|31330.4|31354.6|31334.6|31346.6|31326.6|35
1643889790000|2022-02-03 12:03:10|31350.1|31330.1|31339.7|31319.7|31350.1|31330.1|31339.1|31319.1|37
1643889800000|2022-02-03 12:03:20|31339.9|31319.9|31342.1|31322.1|31343.1|31323.1|31339.1|31319.1|34
1643889810000|2022-02-03 12:03:30|31342.2|31322.2|31343.8|31323.8|31348.1|31328.1|31342.2|31322.2|37
1643889820000|2022-02-03 12:03:40|31344.1|31324.1|31347.1|31327.1|31347.3|31327.3|31343.4|31323.4|35
1643889830000|2022-02-03 12:03:50|31347|31327|31343.5|31323.5|31347.1|31327.1|31342.6|31322.6|31
1643889840000|2022-02-03 12:04:00|31342|31322|31340.4|31320.4|31344.2|31324.2|31340.4|31320.4|38
1643889850000|2022-02-03 12:04:10|31340.2|31320.2|31342.8|31322.8|31343.7|31323.7|31340.2|31320.2|34
1643889860000|2022-02-03 12:04:20|31343.9|31323.9|31343.1|31323.1|31344|31324|31342.4|31322.4|27
1643889870000|2022-02-03 12:04:30|31344.2|31324.2|31343.5|31323.5|31344.2|31324.2|31341.2|31321.2|25
1643889880000|2022-02-03 12:04:40|31343.8|31323.8|31344.1|31324.1|31345.9|31325.9|31342.1|31322.1|32
1643889890000|2022-02-03 12:04:50|31342.3|31322.3|31342.6|31322.6|31344.6|31324.6|31341.9|31321.9|27
1643889900000|2022-02-03 12:05:00|31343.5|31323.5|31340.6|31320.6|31343.9|31323.9|31340.5|31320.5|34
1643889910000|2022-02-03 12:05:10|31341|31321|31342.2|31322.2|31343.5|31323.5|31340.9|31320.9|35
1643889920000|2022-02-03 12:05:20|31341.8|31321.8|31343|31323|31343.7|31323.7|31341.1|31321.1|33
1643889930000|2022-02-03 12:05:30|31342.9|31322.9|31341.3|31321.3|31343.2|31323.2|31341.3|31321.3|33
1643889940000|2022-02-03 12:05:40|31341.4|31321.4|31336.8|31316.8|31341.8|31321.8|31336.8|31316.8|31
1643889950000|2022-02-03 12:05:50|31337.2|31317.2|31329.1|31309.1|31337.4|31317.4|31328.9|31308.9|33
1643889960000|2022-02-03 12:06:00|31329.7|31309.7|31333.2|31313.2|31334.5|31314.5|31329.3|31309.3|37
1643889970000|2022-02-03 12:06:10|31333.5|31313.5|31333.4|31313.4|31334|31314|31332.1|31312.1|31
1643889980000|2022-02-03 12:06:20|31333.2|31313.2|31334.2|31314.2|31334.2|31314.2|31332.7|31312.7|29
1643889990000|2022-02-03 12:06:30|31334.5|31314.5|31335.5|31315.5|31340.6|31320.6|31334.5|31314.5|30
1643890000000|2022-02-03 12:06:40|31335.3|31315.3|31335.8|31315.8|31336.8|31316.8|31333.2|31313.2|30
1643890010000|2022-02-03 12:06:50|31335.2|31315.2|31334.4|31314.4|31336.6|31316.6|31332.1|31312.1|26
1643890020000|2022-02-03 12:07:00|31334.6|31314.6|31334.6|31314.6|31336.6|31316.6|31333|31313|33
1643890030000|2022-02-03 12:07:10|31335.2|31315.2|31333.2|31313.2|31335.2|31315.2|31332.6|31312.6|20
1643890040000|2022-02-03 12:07:20|31332.5|31312.5|31333.5|31313.5|31336.1|31316.1|31332.5|31312.5|29
1643890050000|2022-02-03 12:07:30|31333.4|31313.4|31333.7|31313.7|31337.2|31317.2|31333.4|31313.4|23
1643890060000|2022-02-03 12:07:40|31333.8|31313.8|31334|31314|31335.9|31315.9|31333.3|31313.3|29
1643890070000|2022-02-03 12:07:50|31333.5|31313.5|31328.4|31308.4|31333.9|31313.9|31327.8|31307.8|29
1643890080000|2022-02-03 12:08:00|31327.1|31307.1|31330.8|31310.8|31331.3|31311.3|31327|31307|30
1643890090000|2022-02-03 12:08:10|31331.1|31311.1|31330.3|31310.3|31332.4|31312.4|31327.6|31307.6|30
1643890100000|2022-02-03 12:08:20|31330|31310|31332|31312|31333.6|31313.6|31329.5|31309.5|36
1643890110000|2022-02-03 12:08:30|31332.4|31312.4|31330.4|31310.4|31332.7|31312.7|31329.6|31309.6|25
1643890120000|2022-02-03 12:08:40|31330.9|31310.9|31327.3|31307.3|31330.9|31310.9|31326.4|31306.4|33
1643890130000|2022-02-03 12:08:50|31327.5|31307.5|31328.2|31308.2|31328.4|31308.4|31326.1|31306.1|24
1643890140000|2022-02-03 12:09:00|31328|31308|31333.4|31313.4|31333.4|31313.4|31325.4|31305.4|34
1643890150000|2022-02-03 12:09:10|31333|31313|31331.9|31311.9|31334.9|31314.9|31331.9|31311.9|33
1643890160000|2022-02-03 12:09:20|31332.2|31312.2|31330.3|31310.3|31332.2|31312.2|31329.5|31309.5|30
1643890170000|2022-02-03 12:09:30|31330.5|31310.5|31331.4|31311.4|31331.4|31311.4|31329.3|31309.3|26
1643890180000|2022-02-03 12:09:40|31330.4|31310.4|31331.5|31311.5|31332.1|31312.1|31330.4|31310.4|27
1643890190000|2022-02-03 12:09:50|31332|31312|31328.8|31308.8|31332|31312|31328.6|31308.6|24
1643890200000|2022-02-03 12:10:00|31329.1|31309.1|31330|31310|31331.9|31311.9|31329|31309|34
1643890210000|2022-02-03 12:10:10|31330.1|31310.1|31328.7|31308.7|31331|31311|31328.5|31308.5|20
1643890220000|2022-02-03 12:10:20|31329.2|31309.2|31326.8|31306.8|31329.5|31309.5|31326.8|31306.8|24
1643890230000|2022-02-03 12:10:30|31327.1|31307.1|31326.7|31306.7|31328|31308|31325.3|31305.3|28
1643890240000|2022-02-03 12:10:40|31327.6|31307.6|31324.8|31304.8|31327.8|31307.8|31324.4|31304.4|34
1643890250000|2022-02-03 12:10:50|31324.7|31304.7|31325.4|31305.4|31326.1|31306.1|31324.2|31304.2|28
1643890260000|2022-02-03 12:11:00|31325|31305|31326|31306|31326.6|31306.6|31324|31304|28
1643890270000|2022-02-03 12:11:10|31325.6|31305.6|31325.1|31305.1|31326.7|31306.7|31324.3|31304.3|23
1643890280000|2022-02-03 12:11:20|31324.3|31304.3|31325.3|31305.3|31326.9|31306.9|31323.3|31303.3|28
1643890290000|2022-02-03 12:11:30|31325.2|31305.2|31325.2|31305.2|31325.8|31305.8|31324.2|31304.2|23
1643890300000|2022-02-03 12:11:40|31325.4|31305.4|31324.8|31304.8|31326.1|31306.1|31324.7|31304.7|23
1643890310000|2022-02-03 12:11:50|31323.2|31303.2|31324|31304|31325|31305|31323.2|31303.2|23
1643890320000|2022-02-03 12:12:00|31323.9|31303.9|31322.3|31302.3|31324.2|31304.2|31321.3|31301.3|25
1643890330000|2022-02-03 12:12:10|31321.9|31301.9|31321.1|31301.1|31322.3|31302.3|31319.9|31299.9|26
1643890340000|2022-02-03 12:12:20|31319.9|31299.9|31324.1|31304.1|31325|31305|31319.6|31299.6|30
1643890350000|2022-02-03 12:12:30|31324.2|31304.2|31325.3|31305.3|31325.3|31305.3|31322.2|31302.2|34
1643890360000|2022-02-03 12:12:40|31325|31305|31325.8|31305.8|31326.6|31306.6|31324.2|31304.2|22
1643890370000|2022-02-03 12:12:50|31325.5|31305.5|31325.9|31305.9|31328.2|31308.2|31325.5|31305.5|26
1643890380000|2022-02-03 12:13:00|31326.5|31306.5|31326.3|31306.3|31327.8|31307.8|31326.2|31306.2|27
1643890390000|2022-02-03 12:13:10|31326.5|31306.5|31326.3|31306.3|31327.2|31307.2|31325.2|31305.2|23
1643890400000|2022-02-03 12:13:20|31326.2|31306.2|31322.4|31302.4|31326.5|31306.5|31321|31301|32
1643890410000|2022-02-03 12:13:30|31322.6|31302.6|31325.8|31305.8|31325.8|31305.8|31321.9|31301.9|26
1643890420000|2022-02-03 12:13:40|31325.7|31305.7|31323.7|31303.7|31327.2|31307.2|31323.6|31303.6|25
1643890430000|2022-02-03 12:13:50|31323.8|31303.8|31325.5|31305.5|31325.6|31305.6|31323.1|31303.1|24
1643890440000|2022-02-03 12:14:00|31325.6|31305.6|31323.8|31303.8|31325.6|31305.6|31323.1|31303.1|26
1643890450000|2022-02-03 12:14:10|31323.9|31303.9|31324.3|31304.3|31324.5|31304.5|31323.9|31303.9|15
1643890460000|2022-02-03 12:14:20|31323.9|31303.9|31322.5|31302.5|31324.3|31304.3|31321.4|31301.4|26
1643890470000|2022-02-03 12:14:30|31322.3|31302.3|31322.2|31302.2|31323.6|31303.6|31321.7|31301.7|20
1643890480000|2022-02-03 12:14:40|31322.3|31302.3|31322.2|31302.2|31324.6|31304.6|31318.7|31298.7|28
1643890490000|2022-02-03 12:14:50|31320.5|31300.5|31316.3|31296.3|31321.6|31301.6|31314.2|31294.2|31
1643890500000|2022-02-03 12:15:00|31315.1|31295.1|31307.8|31287.8|31315.5|31295.5|31307.2|31287.2|35
1643890510000|2022-02-03 12:15:10|31307.7|31287.7|31307.7|31287.7|31309|31289|31307.1|31287.1|26
1643890520000|2022-02-03 12:15:20|31307.5|31287.5|31311.8|31291.8|31311.8|31291.8|31306.7|31286.7|28
1643890530000|2022-02-03 12:15:30|31311.6|31291.6|31310.1|31290.1|31312.5|31292.5|31309.2|31289.2|30
1643890540000|2022-02-03 12:15:40|31309.9|31289.9|31310.2|31290.2|31310.6|31290.6|31309.5|31289.5|26
1643890550000|2022-02-03 12:15:50|31310.1|31290.1|31309.9|31289.9|31310.8|31290.8|31308.2|31288.2|31
1643890560000|2022-02-03 12:16:00|31309.7|31289.7|31312.9|31292.9|31314.3|31294.3|31308.6|31288.6|31
1643890570000|2022-02-03 12:16:10|31313.3|31293.3|31315.4|31295.4|31315.6|31295.6|31312.9|31292.9|32
1643890580000|2022-02-03 12:16:20|31315.6|31295.6|31316.5|31296.5|31320.9|31300.9|31315.6|31295.6|33
1643890590000|2022-02-03 12:16:30|31316.4|31296.4|31318.3|31298.3|31319.5|31299.5|31316|31296|28
1643890600000|2022-02-03 12:16:40|31318.2|31298.2|31318.6|31298.6|31318.9|31298.9|31317.3|31297.3|21
1643890610000|2022-02-03 12:16:50|31317.3|31297.3|31316.5|31296.5|31318.7|31298.7|31315.9|31295.9|24
1643890620000|2022-02-03 12:17:00|31315.9|31295.9|31317.1|31297.1|31317.9|31297.9|31315.7|31295.7|30
1643890630000|2022-02-03 12:17:10|31316.8|31296.8|31317.5|31297.5|31317.5|31297.5|31316.6|31296.6|17
1643890640000|2022-02-03 12:17:20|31317.2|31297.2|31315.5|31295.5|31318.6|31298.6|31315.5|31295.5|19
1643890650000|2022-02-03 12:17:30|31318.4|31298.4|31320|31300|31320.5|31300.5|31316|31296|26
1643890660000|2022-02-03 12:17:40|31320.2|31300.2|31319.3|31299.3|31321.1|31301.1|31318.8|31298.8|25
1643890670000|2022-02-03 12:17:50|31319.2|31299.2|31319.5|31299.5|31319.7|31299.7|31316.7|31296.7|31
1643890680000|2022-02-03 12:18:00|31318.8|31298.8|31319.1|31299.1|31319.7|31299.7|31318.2|31298.2|19
1643890690000|2022-02-03 12:18:10|31319.3|31299.3|31318.2|31298.2|31320.9|31300.9|31316.6|31296.6|27
1643890700000|2022-02-03 12:18:20|31318.8|31298.8|31316.2|31296.2|31318.8|31298.8|31316|31296|25
1643890710000|2022-02-03 12:18:30|31316.4|31296.4|31316.2|31296.2|31316.7|31296.7|31315.5|31295.5|20
1643890720000|2022-02-03 12:18:40|31316.7|31296.7|31315.6|31295.6|31316.8|31296.8|31314.8|31294.8|23
1643890730000|2022-02-03 12:18:50|31314.4|31294.4|31316.5|31296.5|31316.5|31296.5|31314.1|31294.1|27
1643890740000|2022-02-03 12:19:00|31317.1|31297.1|31320.9|31300.9|31322.8|31302.8|31317.1|31297.1|30
1643890750000|2022-02-03 12:19:10|31320.8|31300.8|31322.4|31302.4|31322.4|31302.4|31320|31300|28
1643890760000|2022-02-03 12:19:20|31322.1|31302.1|31320.4|31300.4|31322.5|31302.5|31320.4|31300.4|26
1643890770000|2022-02-03 12:19:30|31320.6|31300.6|31318.5|31298.5|31321.5|31301.5|31318.5|31298.5|25
1643890780000|2022-02-03 12:19:40|31317.6|31297.6|31319.7|31299.7|31321.2|31301.2|31317.6|31297.6|25
1643890790000|2022-02-03 12:19:50|31320.2|31300.2|31319.2|31299.2|31320.2|31300.2|31318.7|31298.7|25
1643890800000|2022-02-03 12:20:00|31319.5|31299.5|31318.4|31298.4|31320.1|31300.1|31316.4|31296.4|28
1643890810000|2022-02-03 12:20:10|31318.6|31298.6|31317.4|31297.4|31320.1|31300.1|31317.4|31297.4|27
1643890820000|2022-02-03 12:20:20|31317.6|31297.6|31317.4|31297.4|31319|31299|31316.9|31296.9|24
1643890830000|2022-02-03 12:20:30|31318.3|31298.3|31317.2|31297.2|31318.3|31298.3|31315.8|31295.8|13
1643890840000|2022-02-03 12:20:40|31317.3|31297.3|31318.8|31298.8|31319.7|31299.7|31317.3|31297.3|19
1643890850000|2022-02-03 12:20:50|31318.3|31298.3|31316.7|31296.7|31319|31299|31316.5|31296.5|17
1643890860000|2022-02-03 12:21:00|31316.6|31296.6|31319.5|31299.5|31319.8|31299.8|31316.6|31296.6|27
1643890870000|2022-02-03 12:21:10|31319.4|31299.4|31319.6|31299.6|31322.5|31302.5|31318.6|31298.6|20
1643890880000|2022-02-03 12:21:20|31318.5|31298.5|31321.3|31301.3|31321.3|31301.3|31318.2|31298.2|22
1643890890000|2022-02-03 12:21:30|31321.2|31301.2|31322.2|31302.2|31323|31303|31321.2|31301.2|21
1643890900000|2022-02-03 12:21:40|31322.3|31302.3|31317.5|31297.5|31322.3|31302.3|31317.4|31297.4|21
1643890910000|2022-02-03 12:21:50|31317.8|31297.8|31318.1|31298.1|31318.9|31298.9|31317.5|31297.5|23
1643890920000|2022-02-03 12:22:00|31317.7|31297.7|31316.7|31296.7|31318|31298|31315.9|31295.9|19
1643890930000|2022-02-03 12:22:10|31316.6|31296.6|31316.2|31296.2|31316.9|31296.9|31315.7|31295.7|10
1643890940000|2022-02-03 12:22:20|31316.5|31296.5|31318.7|31298.7|31319.7|31299.7|31316|31296|24
1643890950000|2022-02-03 12:22:30|31318.8|31298.8|31323|31303|31323.5|31303.5|31318.8|31298.8|22
1643890960000|2022-02-03 12:22:40|31322.9|31302.9|31324.9|31304.9|31325.4|31305.4|31322.7|31302.7|20
1643890970000|2022-02-03 12:22:50|31325.1|31305.1|31327.1|31307.1|31327.1|31307.1|31324.8|31304.8|21
1643890980000|2022-02-03 12:23:00|31327|31307|31330.8|31310.8|31331.1|31311.1|31327|31307|20
1643890990000|2022-02-03 12:23:10|31329.4|31309.4|31329.5|31309.5|31331.5|31311.5|31329.2|31309.2|27
1643891000000|2022-02-03 12:23:20|31329.7|31309.7|31329.8|31309.8|31329.8|31309.8|31328.2|31308.2|27
1643891010000|2022-02-03 12:23:30|31330.1|31310.1|31334|31314|31334|31314|31330.1|31310.1|32
1643891020000|2022-02-03 12:23:40|31334.5|31314.5|31337.3|31317.3|31337.8|31317.8|31333.7|31313.7|26
1643891030000|2022-02-03 12:23:50|31337.1|31317.1|31344.1|31324.1|31344.4|31324.4|31335.8|31315.8|27
1643891040000|2022-02-03 12:24:00|31345|31325|31347.9|31327.9|31350.3|31330.3|31344.8|31324.8|32
1643891050000|2022-02-03 12:24:10|31347.8|31327.8|31345.8|31325.8|31360.3|31328.7|31344|31309.4|32
1643891060000|2022-02-03 12:24:20|31345.4|31325.4|31344.5|31324.5|31346|31326|31344.5|31324.5|28
1643891070000|2022-02-03 12:24:30|31344.4|31324.4|31343.1|31323.1|31345.8|31325.8|31342.9|31322.9|25
1643891080000|2022-02-03 12:24:40|31343.6|31323.6|31342.9|31322.9|31345.8|31325.8|31341.4|31321.4|26
1643891090000|2022-02-03 12:24:50|31344.5|31324.5|31343.7|31323.7|31344.5|31324.5|31342.5|31322.5|24
1643891100000|2022-02-03 12:25:00|31344|31324|31341.2|31321.2|31344|31324|31341.1|31321.1|22
1643891110000|2022-02-03 12:25:10|31343.1|31323.1|31343.1|31323.1|31343.6|31323.6|31341.2|31321.2|20
1643891120000|2022-02-03 12:25:20|31343|31323|31341.7|31321.7|31344.1|31324.1|31339|31319|27
1643891130000|2022-02-03 12:25:30|31341.4|31321.4|31342.2|31322.2|31342.9|31322.9|31341.4|31321.4|22
1643891140000|2022-02-03 12:25:40|31341.8|31321.8|31340.8|31320.8|31343.7|31323.7|31339.2|31319.2|30
1643891150000|2022-02-03 12:25:50|31340.5|31320.5|31340.9|31320.9|31341|31321|31340.2|31320.2|23
1643891160000|2022-02-03 12:26:00|31340.5|31320.5|31339.5|31319.5|31341|31321|31338.6|31318.6|21
1643891170000|2022-02-03 12:26:10|31339.4|31319.4|31339.2|31319.2|31340.4|31320.4|31336.7|31316.7|19
1643891180000|2022-02-03 12:26:20|31339.6|31319.6|31342|31322|31342.4|31322.4|31339.6|31319.6|21
1643891190000|2022-02-03 12:26:30|31341.8|31321.8|31340.9|31320.9|31342.7|31322.7|31339|31319|28
1643891200000|2022-02-03 12:26:40|31340.8|31320.8|31336.9|31316.9|31343.1|31323.1|31336.9|31316.9|24
1643891210000|2022-02-03 12:26:50|31340.2|31320.2|31340.4|31320.4|31342.8|31322.8|31339.2|31319.2|24
1643891220000|2022-02-03 12:27:00|31341.4|31321.4|31339|31319|31341.4|31321.4|31339|31319|20
1643891230000|2022-02-03 12:27:10|31339.7|31319.7|31344.1|31324.1|31347.4|31327.4|31339|31319|28
1643891240000|2022-02-03 12:27:20|31344.3|31324.3|31341.3|31321.3|31344.7|31324.7|31341.3|31321.3|26
1643891250000|2022-02-03 12:27:30|31341.2|31321.2|31340.6|31320.6|31341.5|31321.5|31339.6|31319.6|28
1643891260000|2022-02-03 12:27:40|31340.8|31320.8|31336.9|31316.9|31340.8|31320.8|31336.3|31316.3|30
1643891270000|2022-02-03 12:27:50|31337|31317|31337.3|31317.3|31338.5|31318.5|31336.6|31316.6|25
1643891280000|2022-02-03 12:28:00|31337.6|31317.6|31338.7|31318.7|31339.4|31319.4|31336.3|31316.3|30
1643891290000|2022-02-03 12:28:10|31339|31319|31337.7|31317.7|31339|31319|31335.8|31315.8|31
1643891300000|2022-02-03 12:28:20|31337.3|31317.3|31336.2|31316.2|31339.5|31319.5|31336.2|31316.2|33
1643891310000|2022-02-03 12:28:30|31335.8|31315.8|31336.3|31316.3|31337.8|31317.8|31335.2|31315.2|23
1643891320000|2022-02-03 12:28:40|31336.5|31316.5|31336.8|31316.8|31337.6|31317.6|31336|31316|12
1643891330000|2022-02-03 12:28:50|31336.7|31316.7|31335.6|31315.6|31339.9|31319.9|31335.3|31315.3|28
1643891340000|2022-02-03 12:29:00|31336.2|31316.2|31335.3|31315.3|31337.6|31317.6|31334.6|31314.6|29
1643891350000|2022-02-03 12:29:10|31335.6|31315.6|31335.6|31315.6|31336.8|31316.8|31334.9|31314.9|24
1643891360000|2022-02-03 12:29:20|31335.7|31315.7|31336.5|31316.5|31336.5|31316.5|31334.5|31314.5|20
1643891370000|2022-02-03 12:29:30|31336.3|31316.3|31333.5|31313.5|31336.4|31316.4|31331.9|31311.9|26
1643891380000|2022-02-03 12:29:40|31332.9|31312.9|31328.1|31308.1|31332.9|31312.9|31327.6|31307.6|33
1643891390000|2022-02-03 12:29:50|31328.2|31308.2|31331.2|31311.2|31331.3|31311.3|31327.3|31307.3|27
1643891400000|2022-02-03 12:30:00|31331.5|31311.5|31330.8|31310.8|31332.3|31312.3|31329.7|31309.7|29
1643891410000|2022-02-03 12:30:10|31331.6|31311.6|31329|31309|31331.6|31311.6|31328.5|31308.5|30
1643891420000|2022-02-03 12:30:20|31328.9|31308.9|31330.4|31310.4|31330.4|31310.4|31328.6|31308.6|28
1643891430000|2022-02-03 12:30:30|31329|31309|31331.6|31311.6|31332.8|31312.8|31329|31309|30
1643891440000|2022-02-03 12:30:40|31330.8|31310.8|31331.5|31311.5|31332.4|31312.4|31330.4|31310.4|26
1643891450000|2022-02-03 12:30:50|31331.4|31311.4|31331|31311|31331.6|31311.6|31330.2|31310.2|15
1643891460000|2022-02-03 12:31:00|31331.2|31311.2|31328.5|31308.5|31331.8|31311.8|31328.5|31308.5|26
1643891470000|2022-02-03 12:31:10|31329.3|31309.3|31329.9|31309.9|31329.9|31309.9|31328.2|31308.2|26
1643891480000|2022-02-03 12:31:20|31330|31310|31329.8|31309.8|31330|31310|31329.1|31309.1|19
1643891490000|2022-02-03 12:31:30|31329.4|31309.4|31327.1|31307.1|31329.7|31309.7|31326.6|31306.6|24
1643891500000|2022-02-03 12:31:40|31327.5|31307.5|31326.5|31306.5|31327.9|31307.9|31326.3|31306.3|28
1643891510000|2022-02-03 12:31:50|31326.6|31306.6|31329.9|31309.9|31330.8|31310.8|31326.4|31306.4|27
1643891520000|2022-02-03 12:32:00|31329.6|31309.6|31329.5|31309.5|31329.8|31309.8|31328.1|31308.1|30
1643891530000|2022-02-03 12:32:10|31329.4|31309.4|31332.8|31312.8|31332.8|31312.8|31329.4|31309.4|23
1643891540000|2022-02-03 12:32:20|31332.2|31312.2|31331.6|31311.6|31333.5|31313.5|31331.4|31311.4|23
1643891550000|2022-02-03 12:32:30|31331.2|31311.2|31331.4|31311.4|31331.4|31311.4|31330.2|31310.2|19
1643891560000|2022-02-03 12:32:40|31331.1|31311.1|31331.2|31311.2|31331.3|31311.3|31330.8|31310.8|11
1643891570000|2022-02-03 12:32:50|31331.1|31311.1|31332.8|31312.8|31333.6|31313.6|31331|31311|26
1643891580000|2022-02-03 12:33:00|31333|31313|31333.3|31313.3|31333.5|31313.5|31332.7|31312.7|20
1643891590000|2022-02-03 12:33:10|31333.5|31313.5|31334.7|31314.7|31334.8|31314.8|31332.6|31312.6|20
1643891600000|2022-02-03 12:33:20|31334|31314|31335.4|31315.4|31336.1|31316.1|31333.7|31313.7|31
1643891610000|2022-02-03 12:33:30|31335.5|31315.5|31336.6|31316.6|31337.6|31317.6|31335.1|31315.1|17
1643891620000|2022-02-03 12:33:40|31336.7|31316.7|31336.8|31316.8|31338.2|31318.2|31335.8|31315.8|17
1643891630000|2022-02-03 12:33:50|31336.9|31316.9|31335.6|31315.6|31337.5|31317.5|31334.8|31314.8|28
1643891640000|2022-02-03 12:34:00|31335.7|31315.7|31336.3|31316.3|31337.9|31317.9|31334.6|31314.6|24
1643891650000|2022-02-03 12:34:10|31337.1|31317.1|31339|31319|31340.8|31320.8|31335.8|31315.8|31
1643891660000|2022-02-03 12:34:20|31338.9|31318.9|31336.8|31316.8|31338.9|31318.9|31334.5|31314.5|27
1643891670000|2022-02-03 12:34:30|31336.1|31316.1|31336.5|31316.5|31336.9|31316.9|31335.4|31315.4|16
1643891680000|2022-02-03 12:34:40|31336.7|31316.7|31337.5|31317.5|31339.6|31319.6|31336.7|31316.7|24
1643891690000|2022-02-03 12:34:50|31337.7|31317.7|31336.5|31316.5|31337.8|31317.8|31335.3|31315.3|22
1643891700000|2022-02-03 12:35:00|31335.7|31315.7|31335.4|31315.4|31337.7|31317.7|31335.4|31315.4|26
1643891710000|2022-02-03 12:35:10|31335.8|31315.8|31337.9|31317.9|31339.7|31319.7|31335.8|31315.8|26
1643891720000|2022-02-03 12:35:20|31338.2|31318.2|31339.8|31319.8|31340.1|31320.1|31338|31318|22
1643891730000|2022-02-03 12:35:30|31339.5|31319.5|31338.8|31318.8|31339.9|31319.9|31337.9|31317.9|21
1643891740000|2022-02-03 12:35:40|31338.5|31318.5|31366.7|31346.7|31366.7|31346.7|31338.5|31318.5|26
1643891750000|2022-02-03 12:35:50|31367.8|31347.8|31369|31349|31383|31349|31362.1|31332.6|38
1643891760000|2022-02-03 12:36:00|31382|31332|31380.2|31330.2|31383.7|31333.7|31378.6|31328.6|34
1643891770000|2022-02-03 12:36:10|31380.5|31330.5|31371|31351|31384.6|31352.1|31369.2|31329|33
1643891780000|2022-02-03 12:36:20|31370.5|31350.5|31372.6|31352.6|31373|31353|31369.5|31349.5|27
1643891790000|2022-02-03 12:36:30|31372.4|31352.4|31371.7|31351.7|31373|31353|31371.1|31351.1|29
1643891800000|2022-02-03 12:36:40|31371.3|31351.3|31372.2|31352.2|31372.6|31352.6|31371.3|31351.3|18
1643891810000|2022-02-03 12:36:50|31372.1|31352.1|31373.5|31353.5|31374.1|31354.1|31371.6|31351.6|27
1643891820000|2022-02-03 12:37:00|31373.6|31353.6|31373.7|31353.7|31375.1|31355.1|31372.7|31352.7|29
1643891830000|2022-02-03 12:37:10|31373.1|31353.1|31374.6|31354.6|31374.6|31354.6|31372.8|31352.8|30
1643891840000|2022-02-03 12:37:20|31374.5|31354.5|31377.4|31357.4|31377.4|31357.4|31374.5|31354.5|28
1643891850000|2022-02-03 12:37:30|31377.6|31357.6|31377.9|31357.9|31378.8|31358.8|31377.3|31357.3|26
1643891860000|2022-02-03 12:37:40|31378.1|31358.1|31363.1|31343.1|31379.1|31359.1|31363.1|31343.1|35
1643891870000|2022-02-03 12:37:50|31364.5|31344.5|31357.5|31337.5|31368.5|31348.5|31355.2|31335.2|35
1643891880000|2022-02-03 12:38:00|31357.4|31337.4|31357.7|31337.7|31358.5|31338.5|31356|31336|31
1643891890000|2022-02-03 12:38:10|31357.5|31337.5|31359.6|31339.6|31359.6|31339.6|31357.5|31337.5|26
1643891900000|2022-02-03 12:38:20|31359.8|31339.8|31360.1|31340.1|31360.7|31340.7|31358.5|31338.5|28
1643891910000|2022-02-03 12:38:30|31359.4|31339.4|31360|31340|31360.4|31340.4|31359.4|31339.4|24
1643891920000|2022-02-03 12:38:40|31359.9|31339.9|31353.8|31333.8|31363.1|31343.1|31353.7|31333.7|32
1643891930000|2022-02-03 12:38:50|31353.7|31333.7|31358.6|31338.6|31359.7|31339.7|31353.3|31333.3|33
1643891940000|2022-02-03 12:39:00|31359.2|31339.2|31358.7|31338.7|31359.8|31339.8|31358.2|31338.2|30
1643891950000|2022-02-03 12:39:10|31358.8|31338.8|31356.7|31336.7|31359.1|31339.1|31356.4|31336.4|33
1643891960000|2022-02-03 12:39:20|31357.3|31337.3|31354.8|31334.8|31357.3|31337.3|31354.1|31334.1|35
1643891970000|2022-02-03 12:39:30|31354|31334|31355.1|31335.1|31355.9|31335.9|31353.7|31333.7|31
1643891980000|2022-02-03 12:39:40|31355.8|31335.8|31351.1|31331.1|31356.3|31336.3|31349.9|31329.9|32
1643891990000|2022-02-03 12:39:50|31351.4|31331.4|31350.4|31330.4|31351.6|31331.6|31349.9|31329.9|19
1643892000000|2022-02-03 12:40:00|31351.5|31331.5|31345.5|31325.5|31351.5|31331.5|31344.3|31324.3|36
1643892010000|2022-02-03 12:40:10|31345.6|31325.6|31350.7|31330.7|31359.9|31331.1|31344.3|31309.9|36
1643892020000|2022-02-03 12:40:20|31351.1|31331.1|31351.3|31331.3|31351.5|31331.5|31349.6|31329.6|32
1643892030000|2022-02-03 12:40:30|31350.4|31330.4|31347.6|31327.6|31353.2|31333.2|31346.8|31326.8|40
1643892040000|2022-02-03 12:40:40|31347|31327|31343.6|31323.6|31347.6|31327.6|31341.6|31321.6|33
1643892050000|2022-02-03 12:40:50|31342.5|31322.5|31342.4|31322.4|31343.6|31323.6|31338.1|31318.1|30
1643892060000|2022-02-03 12:41:00|31342.2|31322.2|31346.8|31326.8|31347.2|31327.2|31342|31322|39
1643892070000|2022-02-03 12:41:10|31346.6|31326.6|31347.6|31327.6|31348.7|31328.7|31346|31326|22
1643892080000|2022-02-03 12:41:20|31347.9|31327.9|31344.1|31324.1|31348|31328|31344.1|31324.1|31
1643892090000|2022-02-03 12:41:30|31344.4|31324.4|31347.2|31327.2|31348.1|31328.1|31343.8|31323.8|26
1643892100000|2022-02-03 12:41:40|31347.5|31327.5|31346.7|31326.7|31348.1|31328.1|31346.1|31326.1|27
1643892110000|2022-02-03 12:41:50|31346.6|31326.6|31344.3|31324.3|31348.6|31328.6|31340.5|31320.5|36
1643892120000|2022-02-03 12:42:00|31345.1|31325.1|31344.3|31324.3|31346.1|31326.1|31342.1|31322.1|33
1643892130000|2022-02-03 12:42:10|31344.1|31324.1|31347.1|31327.1|31348.2|31328.2|31341.9|31321.9|37
1643892140000|2022-02-03 12:42:20|31346.9|31326.9|31347.3|31327.3|31348.2|31328.2|31345.3|31325.3|31
1643892150000|2022-02-03 12:42:30|31346.9|31326.9|31348.1|31328.1|31349.2|31329.2|31346.5|31326.5|35
1643892160000|2022-02-03 12:42:40|31348.4|31328.4|31347.7|31327.7|31349.1|31329.1|31347.1|31327.1|36
1643892170000|2022-02-03 12:42:50|31347.9|31327.9|31349.4|31329.4|31349.6|31329.6|31347.1|31327.1|34
1643892180000|2022-02-03 12:43:00|31349.2|31329.2|31350.2|31330.2|31353.7|31333.7|31348.8|31328.8|35
1643892190000|2022-02-03 12:43:10|31352|31332|31373.2|31323.2|31373.2|31335.1|31350.6|31318.7|30
1643892200000|2022-02-03 12:43:20|31372.4|31322.4|31370|31320|31372.4|31322.4|31369.7|31319.7|30
1643892210000|2022-02-03 12:43:30|31370.1|31320.1|31367.6|31317.6|31370.1|31336.5|31352.4|31316.6|31
1643892220000|2022-02-03 12:43:40|31367.9|31317.9|31364.8|31314.8|31368|31318|31364.1|31314.1|27
1643892230000|2022-02-03 12:43:50|31364.7|31314.7|31364.5|31314.5|31365.5|31315.5|31363.5|31313.5|21
1643892240000|2022-02-03 12:44:00|31365.7|31315.7|31358.2|31308.2|31368.2|31332.4|31348.7|31308.2|30
1643892250000|2022-02-03 12:44:10|31358.1|31308.1|31355.2|31305.2|31358.1|31320.2|31339.8|31303.5|34
1643892260000|2022-02-03 12:44:20|31341|31321|31337.1|31287.1|31359.4|31321.3|31336.6|31286.6|37
1643892270000|2022-02-03 12:44:30|31336.7|31286.7|31349.7|31299.6|31351|31300.1|31336.7|31286.7|37
1643892280000|2022-02-03 12:44:40|31350.5|31300|31347.4|31296.2|31350.5|31300|31346.3|31295.6|32
1643892290000|2022-02-03 12:44:50|31354.7|31293.7|31349.2|31292|31354.7|31297.2|31345|31292|38
1643892300000|2022-02-03 12:45:00|31353.3|31291.9|31344.3|31288.5|31354.3|31295.9|31344.3|31288.5|37
1643892310000|2022-02-03 12:45:10|31344.1|31289.3|31346.6|31295.7|31347.9|31295.7|31343.7|31289.3|35
1643892320000|2022-02-03 12:45:20|31346.4|31296.2|31350|31300|31352|31302|31346.3|31296.2|37
1643892330000|2022-02-03 12:45:30|31349.6|31299.6|31369.4|31319.4|31369.4|31319.4|31349.5|31299.5|38
1643892340000|2022-02-03 12:45:40|31368.1|31318.1|31364.3|31314.3|31371.7|31321.7|31361.5|31311.5|37
1643892350000|2022-02-03 12:45:50|31364.9|31314.9|31374|31324|31378.3|31328.3|31359.3|31309.3|39
1643892360000|2022-02-03 12:46:00|31371.9|31321.9|31378|31328|31378|31328|31371.9|31321.9|38
1643892370000|2022-02-03 12:46:10|31377.7|31327.7|31390.2|31340.2|31392.9|31342.9|31376.2|31326.2|39
1643892380000|2022-02-03 12:46:20|31390.1|31340.1|31371.7|31351.7|31397.8|31356.8|31366.7|31334.7|37
1643892390000|2022-02-03 12:46:30|31370.7|31350.7|31375|31355|31393.5|31355.3|31370.6|31338.5|40
1643892400000|2022-02-03 12:46:40|31374.6|31354.6|31376.9|31356.9|31393|31359.4|31369.6|31339.5|39
1643892410000|2022-02-03 12:46:50|31378.4|31358.4|31380.3|31360.3|31401.6|31366.1|31377.6|31350.3|39
1643892420000|2022-02-03 12:47:00|31381|31361|31391.4|31371.4|31392|31372|31378.5|31358.5|37
1643892430000|2022-02-03 12:47:10|31390.8|31370.8|31381.8|31361.8|31390.8|31370.8|31378.3|31358.3|38
1643892440000|2022-02-03 12:47:20|31381.9|31361.9|31380.3|31360.3|31384|31364|31378.2|31358.2|37
1643892450000|2022-02-03 12:47:30|31380|31360|31378.4|31358.4|31394.6|31360.7|31374.8|31340.2|36
1643892460000|2022-02-03 12:47:40|31378.3|31358.3|31371.6|31351.6|31390.1|31358.3|31371.6|31338.6|39
1643892470000|2022-02-03 12:47:50|31372.6|31352.6|31371.7|31351.7|31382.1|31353.6|31367.8|31332.1|39
1643892480000|2022-02-03 12:48:00|31372.5|31352.5|31360.6|31340.6|31382.3|31352.5|31357.5|31331.2|36
1643892490000|2022-02-03 12:48:10|31361.8|31341.8|31356.9|31336.9|31363.3|31343.3|31354.3|31334.3|37
1643892500000|2022-02-03 12:48:20|31356.8|31336.8|31356.7|31336.7|31358.4|31338.4|31355.6|31335.6|34
1643892510000|2022-02-03 12:48:30|31357|31337|31353.2|31333.2|31370.5|31337|31352.9|31318.8|29
1643892520000|2022-02-03 12:48:40|31352.4|31332.4|31354.6|31334.6|31354.7|31334.7|31351.2|31331.2|37
1643892530000|2022-02-03 12:48:50|31353.8|31333.8|31357.5|31337.5|31357.7|31337.7|31349.9|31329.9|38
1643892540000|2022-02-03 12:49:00|31357.3|31337.3|31358.2|31338.2|31363.4|31343.4|31357.3|31337.3|35
1643892550000|2022-02-03 12:49:10|31358.8|31338.8|31362.8|31342.8|31363.1|31343.1|31358.8|31338.8|36
1643892560000|2022-02-03 12:49:20|31364.1|31344.1|31380.4|31360.4|31396.4|31360.8|31364.1|31344.1|34
1643892570000|2022-02-03 12:49:30|31382.3|31362.3|31402.7|31352.7|31406.2|31362.3|31375.4|31339|37
1643892580000|2022-02-03 12:49:40|31404.7|31354.7|31392.8|31342.8|31404.7|31354.7|31372.3|31338.5|37
1643892590000|2022-02-03 12:49:50|31392.6|31342.6|31392.1|31342.1|31400.5|31363.1|31380.6|31341|36
1643892600000|2022-02-03 12:50:00|31389.3|31339.3|31362.8|31342.8|31389.7|31353.6|31362|31328.5|40
1643892610000|2022-02-03 12:50:10|31377.5|31327.5|31369.3|31349.3|31387.2|31352.3|31365.3|31327.5|37
1643892620000|2022-02-03 12:50:20|31382.6|31332.6|31380.1|31330.1|31385.2|31349|31365.7|31329.1|36
1643892630000|2022-02-03 12:50:30|31380|31330|31366.5|31346.5|31382.6|31346.5|31363.4|31327.3|36
1643892640000|2022-02-03 12:50:40|31366.6|31346.6|31368|31348|31369.3|31349.3|31365.1|31345.1|29
1643892650000|2022-02-03 12:50:50|31367.9|31347.9|31369.9|31349.9|31384.8|31350.9|31367.9|31334.7|31
1643892660000|2022-02-03 12:51:00|31370.5|31350.5|31365.1|31345.1|31386.2|31352.8|31362.8|31335.3|34
1643892670000|2022-02-03 12:51:10|31364.8|31344.8|31367.6|31347.6|31370.9|31350.9|31363.2|31343.2|32
1643892680000|2022-02-03 12:51:20|31366.6|31346.6|31374.3|31354.3|31385|31354.3|31366.6|31333.3|28
1643892690000|2022-02-03 12:51:30|31374.1|31354.1|31371.9|31351.9|31376.4|31356.4|31368.5|31348.5|34
1643892700000|2022-02-03 12:51:40|31374.8|31354.8|31373.2|31353.2|31389.7|31354.9|31369.6|31337.9|35
1643892710000|2022-02-03 12:51:50|31370.5|31350.5|31372.5|31352.5|31388.3|31354.4|31367.5|31335.9|30
1643892720000|2022-02-03 12:52:00|31371.4|31351.4|31374|31354|31387.6|31355.3|31370|31335.1|32
1643892730000|2022-02-03 12:52:10|31376.3|31356.3|31370.7|31350.7|31378.4|31358.4|31370.7|31350.7|26
1643892740000|2022-02-03 12:52:20|31371.2|31351.2|31391|31341|31391.4|31355.5|31371.2|31337.4|30
1643892750000|2022-02-03 12:52:30|31373.8|31353.8|31376.1|31356.1|31376.1|31356.1|31371.8|31351.8|28
1643892760000|2022-02-03 12:52:40|31374.5|31354.5|31373.9|31353.9|31390.8|31355.3|31369|31339.6|36
1643892770000|2022-02-03 12:52:50|31373.7|31353.7|31368.9|31348.9|31373.7|31353.7|31368.5|31348.5|34
1643892780000|2022-02-03 12:53:00|31369.7|31349.7|31361.5|31341.5|31369.7|31349.7|31360|31340|31
1643892790000|2022-02-03 12:53:10|31361.2|31341.2|31365.4|31345.4|31381.1|31347.1|31359.3|31330.5|34
1643892800000|2022-02-03 12:53:20|31364.3|31344.3|31359.6|31339.6|31379.8|31345.2|31356.8|31329.8|37
1643892810000|2022-02-03 12:53:30|31360.1|31340.1|31354.3|31334.3|31371.1|31340.3|31352.4|31320.5|33
1643892820000|2022-02-03 12:53:40|31354.6|31334.6|31353.1|31333.1|31355.4|31335.4|31353.1|31333.1|31
1643892830000|2022-02-03 12:53:50|31353|31333|31372.5|31322.5|31373.6|31338.1|31352.8|31321.9|35
1643892840000|2022-02-03 12:54:00|31359.7|31339.7|31361.8|31341.8|31375.3|31343.7|31358.7|31324|35
1643892850000|2022-02-03 12:54:10|31361.2|31341.2|31361.7|31341.7|31375.4|31343.4|31359|31325.3|35
1643892860000|2022-02-03 12:54:20|31360.5|31340.5|31353.7|31333.7|31371.8|31341.9|31353.5|31320|36
1643892870000|2022-02-03 12:54:30|31353.4|31333.4|31350.1|31330.1|31354.8|31334.8|31348.3|31328.3|33
1643892880000|2022-02-03 12:54:40|31348.1|31328.1|31351.8|31331.8|31354.5|31334.5|31348|31328|32
1643892890000|2022-02-03 12:54:50|31350.3|31330.3|31366.6|31316.6|31367.8|31332|31349.1|31315.9|32
1643892900000|2022-02-03 12:55:00|31350|31330|31346.7|31326.7|31363.5|31333.7|31346.7|31313.5|39
1643892910000|2022-02-03 12:55:10|31348.8|31328.8|31347.2|31327.2|31350.6|31330.6|31344.9|31324.9|33
1643892920000|2022-02-03 12:55:20|31347|31327|31344.3|31324.3|31347|31327|31343|31323|29
1643892930000|2022-02-03 12:55:30|31344.4|31324.4|31339.8|31319.8|31360.2|31325.1|31339.6|31307.7|34
1643892940000|2022-02-03 12:55:40|31339.7|31319.7|31337.6|31317.6|31354.1|31320.5|31336.2|31302.7|31
1643892950000|2022-02-03 12:55:50|31337.7|31317.7|31340.7|31320.7|31357.7|31322.6|31335.8|31301.6|36
1643892960000|2022-02-03 12:56:00|31340.8|31320.8|31344.4|31324.4|31357.1|31325.5|31337.6|31303.9|37
1643892970000|2022-02-03 12:56:10|31346.3|31326.3|31367.2|31317.2|31368.6|31333.4|31345.9|31313.7|37
1643892980000|2022-02-03 12:56:20|31367.4|31317.4|31365.5|31315.5|31367.4|31332.4|31349.5|31315.5|38
1643892990000|2022-02-03 12:56:30|31351.5|31331.5|31354.2|31334.2|31370.5|31334.3|31350.2|31316.5|29
1643893000000|2022-02-03 12:56:40|31369.2|31319.2|31348.4|31328.4|31369.2|31332.9|31346.3|31313.6|29
1643893010000|2022-02-03 12:56:50|31348.6|31328.6|31344.3|31324.3|31360.6|31329.2|31343.6|31310.5|28
1643893020000|2022-02-03 12:57:00|31343.3|31323.3|31346.1|31326.1|31362.1|31326.4|31341.9|31307.5|32
1643893030000|2022-02-03 12:57:10|31345.9|31325.9|31353.6|31303.6|31356.2|31325.9|31338.9|31302.9|35
1643893040000|2022-02-03 12:57:20|31353.5|31303.5|31346.8|31296.8|31353.5|31314.7|31332.2|31296.1|35
1643893050000|2022-02-03 12:57:30|31346.7|31296.7|31348.8|31298.8|31350.6|31315.7|31331.9|31293.7|36
1643893060000|2022-02-03 12:57:40|31348|31298|31342.5|31292.5|31348.4|31308.1|31327.8|31292.5|35
1643893070000|2022-02-03 12:57:50|31327.7|31307.7|31338.2|31288.2|31343.5|31308.7|31325.2|31288.2|35
1643893080000|2022-02-03 12:58:00|31338.7|31288.7|31340.1|31290.1|31340.1|31305.3|31325.3|31287.1|35
1643893090000|2022-02-03 12:58:10|31341.1|31291.1|31327.4|31307.4|31345.5|31308.9|31326.3|31290.9|35
1643893100000|2022-02-03 12:58:20|31326.7|31306.7|31330.1|31310.1|31331.3|31311.3|31325|31305|21
1643893110000|2022-02-03 12:58:30|31330.4|31310.4|31331.5|31311.5|31348|31312.9|31329.4|31296.2|35
1643893120000|2022-02-03 12:58:40|31331.6|31311.6|31328.5|31308.5|31332.2|31312.2|31328.5|31308.5|24
1643893130000|2022-02-03 12:58:50|31329.8|31309.8|31327.6|31307.6|31342.9|31310.3|31326.2|31292.2|31
1643893140000|2022-02-03 12:59:00|31327.3|31307.3|31327.3|31307.3|31330.2|31310.2|31326.9|31306.9|36
1643893150000|2022-02-03 12:59:10|31327.6|31307.6|31323.1|31303.1|31336.3|31308.4|31320.7|31286.3|35
1643893160000|2022-02-03 12:59:20|31323|31303|31325|31305|31325.5|31305.5|31322.3|31302.3|33
1643893170000|2022-02-03 12:59:30|31325.1|31305.1|31339.5|31289.5|31339.5|31306.3|31323.8|31289.5|26
1643893180000|2022-02-03 12:59:40|31325.1|31305.1|31326.3|31306.3|31342.4|31309.2|31324.7|31290.2|26
1643893190000|2022-02-03 12:59:50|31325.8|31305.8|31327.6|31307.6|31341.3|31308.2|31325.1|31290.9|24
1643893200000|2022-02-03 13:00:00|31326.1|31306.1|31330.3|31310.3|31345.8|31311.1|31326.1|31295.8|36
1643893210000|2022-02-03 13:00:10|31330|31310|31328.6|31308.6|31347.3|31313.4|31328.6|31296|34
1643893220000|2022-02-03 13:00:20|31328.5|31308.5|31326|31306|31343.6|31308.5|31325.3|31291.8|31
1643893230000|2022-02-03 13:00:30|31326.1|31306.1|31333.5|31313.5|31345.8|31314.2|31325.9|31294.6|33
1643893240000|2022-02-03 13:00:40|31335.1|31315.1|31336.5|31316.5|31351.6|31319|31333.2|31299.3|37
1643893250000|2022-02-03 13:00:50|31335.3|31315.3|31344.7|31294.7|31346.2|31315.6|31331.9|31294.7|34
1643893260000|2022-02-03 13:01:00|31330|31310|31348.5|31298.5|31348.5|31314.3|31326.4|31293.9|33
1643893270000|2022-02-03 13:01:10|31348.9|31298.9|31348.4|31298.4|31349|31314.9|31330.7|31296.4|35
1643893280000|2022-02-03 13:01:20|31332.5|31312.5|31350.5|31300.5|31351.2|31316.4|31331.5|31300.4|36
1643893290000|2022-02-03 13:01:30|31351|31301|31332.1|31312.1|31351|31315.7|31330.3|31298.5|34
1643893300000|2022-02-03 13:01:40|31332.5|31312.5|31332.8|31312.8|31332.8|31312.8|31331.1|31311.1|26
1643893310000|2022-02-03 13:01:50|31336.4|31316.4|31337.1|31317.1|31351.2|31318.8|31334.8|31300.6|31
1643893320000|2022-02-03 13:02:00|31336.9|31316.9|31336.2|31316.2|31351.1|31318.2|31334.9|31301.1|28
1643893330000|2022-02-03 13:02:10|31336.9|31316.9|31334.5|31314.5|31351.1|31316.9|31333.1|31301.1|34
1643893340000|2022-02-03 13:02:20|31334|31314|31332.7|31312.7|31347.1|31317.3|31325.7|31296.3|36
1643893350000|2022-02-03 13:02:30|31332.3|31312.3|31333.3|31313.3|31333.9|31313.9|31331.7|31311.7|25
1643893360000|2022-02-03 13:02:40|31333.1|31313.1|31329.6|31309.6|31333.1|31313.1|31328.7|31308.7|30
1643893370000|2022-02-03 13:02:50|31330|31310|31327.6|31307.6|31344.2|31311.6|31326.8|31294.2|26
1643893380000|2022-02-03 13:03:00|31326.7|31306.7|31323.1|31303.1|31342.2|31308.2|31323.1|31292.2|34
1643893390000|2022-02-03 13:03:10|31323.5|31303.5|31346.6|31296.6|31346.6|31311.2|31323.5|31293.1|29
1643893400000|2022-02-03 13:03:20|31346.1|31296.1|31331.3|31311.3|31346.9|31313.4|31330.4|31296.1|32
1643893410000|2022-02-03 13:03:30|31329.7|31309.7|31330.4|31310.4|31333.4|31313.4|31328.8|31308.8|27
1643893420000|2022-02-03 13:03:40|31330.3|31310.3|31325.6|31305.6|31338.4|31310.7|31322.4|31288.4|33
1643893430000|2022-02-03 13:03:50|31326.2|31306.2|31325.8|31305.8|31327.3|31307.3|31324.7|31304.7|27
1643893440000|2022-02-03 13:04:00|31325.3|31305.3|31337.6|31317.6|31353.7|31321.9|31323.5|31298.9|36
1643893450000|2022-02-03 13:04:10|31338.2|31318.2|31334.9|31314.9|31338.2|31318.2|31333.7|31313.7|36
1643893460000|2022-02-03 13:04:20|31335.5|31315.5|31333|31313|31349.4|31315.7|31331.1|31298.8|32
1643893470000|2022-02-03 13:04:30|31332.9|31312.9|31337.5|31317.5|31352.5|31317.5|31331.6|31302.5|29
1643893480000|2022-02-03 13:04:40|31337.1|31317.1|31330.9|31310.9|31337.1|31317.1|31330.3|31310.3|32
1643893490000|2022-02-03 13:04:50|31330.8|31310.8|31328.7|31308.7|31332.5|31312.5|31326.9|31306.9|29
1643893500000|2022-02-03 13:05:00|31328.9|31308.9|31330.6|31310.6|31332.7|31312.7|31328.5|31308.5|33
1643893510000|2022-02-03 13:05:10|31344.5|31294.5|31331|31311|31345|31311.3|31327.9|31294.5|29
1643893520000|2022-02-03 13:05:20|31330.3|31310.3|31324.9|31304.9|31330.3|31310.3|31324|31304|34
1643893530000|2022-02-03 13:05:30|31325.2|31305.2|31327|31307|31327|31307|31324|31304|32
1643893540000|2022-02-03 13:05:40|31328|31308|31325.3|31305.3|31330.5|31310.5|31325.3|31305.3|27
1643893550000|2022-02-03 13:05:50|31324|31304|31321.4|31301.4|31324|31304|31320.7|31300.7|30
1643893560000|2022-02-03 13:06:00|31322.5|31302.5|31321|31301|31323.2|31303.2|31319.9|31299.9|27
1643893570000|2022-02-03 13:06:10|31321.5|31301.5|31321.1|31301.1|31322.4|31302.4|31319.6|31299.6|22
1643893580000|2022-02-03 13:06:20|31321|31301|31322.1|31302.1|31324.3|31304.3|31320.1|31300.1|29
1643893590000|2022-02-03 13:06:30|31323.7|31303.7|31322|31302|31325|31305|31319.4|31299.4|19
1643893600000|2022-02-03 13:06:40|31322.4|31302.4|31319.7|31299.7|31322.4|31302.4|31316.8|31296.8|27
1643893610000|2022-02-03 13:06:50|31319.6|31299.6|31320.5|31300.5|31323.2|31303.2|31319|31299|26
1643893620000|2022-02-03 13:07:00|31321.1|31301.1|31325.6|31305.6|31325.6|31305.6|31321.1|31301.1|29
1643893630000|2022-02-03 13:07:10|31325.5|31305.5|31330.4|31310.4|31332.3|31312.3|31325.3|31305.3|28
1643893640000|2022-02-03 13:07:20|31330.6|31310.6|31322.4|31302.4|31344.9|31310.8|31322.4|31288.3|25
1643893650000|2022-02-03 13:07:30|31323.1|31303.1|31325.3|31305.3|31325.3|31305.3|31321.5|31301.5|32
1643893660000|2022-02-03 13:07:40|31327.6|31307.6|31328.5|31308.5|31330.1|31310.1|31324.1|31304.1|31
1643893670000|2022-02-03 13:07:50|31328.7|31308.7|31330.3|31310.3|31330.7|31310.7|31327.5|31307.5|30
1643893680000|2022-02-03 13:08:00|31331.4|31311.4|31329.5|31309.5|31332.7|31312.7|31328|31308|30
1643893690000|2022-02-03 13:08:10|31329.1|31309.1|31327.6|31307.6|31330.6|31310.6|31327.4|31307.4|27
1643893700000|2022-02-03 13:08:20|31326.8|31306.8|31323.8|31303.8|31327.2|31307.2|31323.6|31303.6|33
1643893710000|2022-02-03 13:08:30|31324|31304|31321.4|31301.4|31324.4|31304.4|31320.5|31300.5|29
1643893720000|2022-02-03 13:08:40|31321.9|31301.9|31321.5|31301.5|31323.2|31303.2|31320.7|31300.7|29
1643893730000|2022-02-03 13:08:50|31320.7|31300.7|31320.2|31300.2|31321.9|31301.9|31320|31300|28
1643893740000|2022-02-03 13:09:00|31319.4|31299.4|31312.3|31292.3|31319.4|31299.4|31311.8|31291.8|31
1643893750000|2022-02-03 13:09:10|31311.6|31291.6|31309.1|31289.1|31312.1|31292.1|31309.1|31289.1|28
1643893760000|2022-02-03 13:09:20|31309.5|31289.5|31307.1|31287.1|31311.7|31291.7|31307.1|31287.1|34
1643893770000|2022-02-03 13:09:30|31305.8|31285.8|31316.5|31296.5|31330.9|31296.5|31303.5|31269.9|33
1643893780000|2022-02-03 13:09:40|31330.2|31280.2|31338.5|31288.5|31339.1|31302.3|31315.5|31280.2|38
1643893790000|2022-02-03 13:09:50|31322.4|31302.4|31321.8|31301.8|31336.1|31302.8|31320.4|31286.1|32
1643893800000|2022-02-03 13:10:00|31321.4|31301.4|31329.7|31309.7|31339|31310.8|31321.4|31289|36
1643893810000|2022-02-03 13:10:10|31330.6|31310.6|31329.7|31309.7|31346.2|31310.9|31327.9|31294.9|31
1643893820000|2022-02-03 13:10:20|31329|31309|31329.5|31309.5|31330.3|31310.3|31327.9|31307.9|22
1643893830000|2022-02-03 13:10:30|31329.6|31309.6|31328|31308|31342.8|31310.5|31327.4|31292.8|29
1643893840000|2022-02-03 13:10:40|31327.6|31307.6|31333.8|31313.8|31348.1|31315.4|31326.9|31296.4|33
1643893850000|2022-02-03 13:10:50|31334|31314|31334|31314|31336.6|31316.6|31333|31313|32
1643893860000|2022-02-03 13:11:00|31333.3|31313.3|31333|31313|31333.8|31313.8|31326.3|31306.3|35
1643893870000|2022-02-03 13:11:10|31332.7|31312.7|31330.6|31310.6|31345.1|31312.8|31327.2|31295.1|38
1643893880000|2022-02-03 13:11:20|31330.7|31310.7|31333.3|31313.3|31335|31315|31330.6|31310.6|35
1643893890000|2022-02-03 13:11:30|31333.2|31313.2|31336.5|31316.5|31348.9|31318.3|31332.9|31298.9|35
1643893900000|2022-02-03 13:11:40|31336.2|31316.2|31333.7|31313.7|31336.4|31316.4|31332.1|31312.1|39
1643893910000|2022-02-03 13:11:50|31334|31314|31327|31307|31345.5|31314|31327|31295.1|35
1643893920000|2022-02-03 13:12:00|31327.1|31307.1|31329.9|31309.9|31330.2|31310.2|31323.4|31303.4|37
1643893930000|2022-02-03 13:12:10|31330.4|31310.4|31324.8|31304.8|31330.4|31310.4|31324.8|31304.8|29
1643893940000|2022-02-03 13:12:20|31325.2|31305.2|31326.9|31306.9|31328.6|31308.6|31324.7|31304.7|33
1643893950000|2022-02-03 13:12:30|31327.2|31307.2|31369.6|31319.6|31371.4|31332.4|31327.1|31307.1|38
1643893960000|2022-02-03 13:12:40|31369.1|31319.1|31369.4|31319.4|31371.4|31333.7|31353.7|31315.5|38
1643893970000|2022-02-03 13:12:50|31356.5|31336.5|31359.3|31339.3|31380.3|31341.4|31353.9|31317.2|39
1643893980000|2022-02-03 13:13:00|31374.8|31324.8|31385.9|31335.9|31394.8|31357.2|31359.1|31324.8|40
1643893990000|2022-02-03 13:13:10|31385.7|31335.7|31334.1|31314.1|31386|31349.4|31333.5|31297.5|36
1643894000000|2022-02-03 13:13:20|31331.4|31311.4|31357.1|31307.1|31359.7|31311.4|31330.2|31296.3|37
1643894010000|2022-02-03 13:13:30|31357|31307|31361.3|31311.3|31362|31326.4|31346.4|31305.7|39
1643894020000|2022-02-03 13:13:40|31361.2|31311.2|31369.3|31319.3|31370|31330.2|31344.4|31310.6|36
1643894030000|2022-02-03 13:13:50|31370.4|31320.4|31367.8|31317.8|31372|31322|31367|31317|28
1643894040000|2022-02-03 13:14:00|31368|31318|31367.2|31317.2|31368|31318|31365.9|31315.9|27
1643894050000|2022-02-03 13:14:10|31367.4|31317.4|31355.2|31335.2|31369.9|31336.3|31353.2|31317|31
1643894060000|2022-02-03 13:14:20|31355.6|31335.6|31355.3|31335.3|31369.8|31336.3|31353.4|31319.8|36
1643894070000|2022-02-03 13:14:30|31355.8|31335.8|31365|31345|31365|31345|31355.5|31335.5|36
1643894080000|2022-02-03 13:14:40|31365.2|31345.2|31363.9|31343.9|31381.7|31348.5|31362.3|31331.7|34
1643894090000|2022-02-03 13:14:50|31363.7|31343.7|31365.9|31345.9|31366.9|31346.9|31362.7|31342.7|19
1643894100000|2022-02-03 13:15:00|31365|31345|31378.1|31328.1|31378.1|31354|31362.4|31327.9|34
1643894110000|2022-02-03 13:15:10|31381.9|31331.9|31384.8|31334.8|31385.6|31349.3|31365.9|31331.9|32
1643894120000|2022-02-03 13:15:20|31384.4|31334.4|31359|31339|31384.4|31349.6|31359|31328.7|31
1643894130000|2022-02-03 13:15:30|31359.9|31339.9|31352.6|31332.6|31359.9|31339.9|31352.6|31332.6|35
1643894140000|2022-02-03 13:15:40|31352.9|31332.9|31350.1|31330.1|31370|31336|31349.5|31315|36
1643894150000|2022-02-03 13:15:50|31350.4|31330.4|31350.9|31330.9|31369.2|31335.3|31347|31314.1|37
1643894160000|2022-02-03 13:16:00|31350.8|31330.8|31353.6|31333.6|31365.9|31333.7|31349.8|31314.8|31
1643894170000|2022-02-03 13:16:10|31353.5|31333.5|31358.6|31338.6|31374.5|31339.4|31352.5|31324.3|35
1643894180000|2022-02-03 13:16:20|31358.7|31338.7|31360.3|31340.3|31370.3|31341.2|31354.8|31319.3|28
1643894190000|2022-02-03 13:16:30|31360.4|31340.4|31358.8|31338.8|31362.6|31342.6|31358.4|31338.4|33
1643894200000|2022-02-03 13:16:40|31358.5|31338.5|31356.3|31336.3|31358.5|31338.5|31354.8|31334.8|27
1643894210000|2022-02-03 13:16:50|31356.2|31336.2|31362.1|31342.1|31376.9|31342.8|31354.9|31326.9|29
1643894220000|2022-02-03 13:17:00|31362.7|31342.7|31361.3|31341.3|31363.2|31343.2|31358.6|31338.6|32
1643894230000|2022-02-03 13:17:10|31361|31341|31356.8|31336.8|31373.4|31341|31354.8|31322.8|34
1643894240000|2022-02-03 13:17:20|31356|31336|31354.9|31334.9|31356.1|31336.1|31354.9|31334.9|21
1643894250000|2022-02-03 13:17:30|31355.6|31335.6|31357.5|31337.5|31359.8|31339.8|31355.4|31335.4|23
1643894260000|2022-02-03 13:17:40|31357.3|31337.3|31355.6|31335.6|31359.6|31339.6|31354.1|31334.1|31
1643894270000|2022-02-03 13:17:50|31355.4|31335.4|31357|31337|31359.6|31339.6|31354.4|31334.4|26
1643894280000|2022-02-03 13:18:00|31357.1|31337.1|31359.4|31339.4|31359.7|31339.7|31356|31336|26
1643894290000|2022-02-03 13:18:10|31358.9|31338.9|31358.2|31338.2|31359.8|31339.8|31357.8|31337.8|25
1643894300000|2022-02-03 13:18:20|31357.8|31337.8|31354.1|31334.1|31357.8|31337.8|31353.4|31333.4|27
1643894310000|2022-02-03 13:18:30|31354.2|31334.2|31355|31335|31356.3|31336.3|31353.8|31333.8|25
1643894320000|2022-02-03 13:18:40|31354.3|31334.3|31351.2|31331.2|31365.9|31334.7|31350.8|31315.9|27
1643894330000|2022-02-03 13:18:50|31351.4|31331.4|31352.5|31332.5|31352.6|31332.6|31350.7|31330.7|21
1643894340000|2022-02-03 13:19:00|31352.4|31332.4|31347.7|31327.7|31353.4|31333.4|31347|31327|27
1643894350000|2022-02-03 13:19:10|31347.8|31327.8|31346.2|31326.2|31350.1|31330.1|31346|31326|32
1643894360000|2022-02-03 13:19:20|31346.6|31326.6|31347.6|31327.6|31347.9|31327.9|31345.2|31325.2|26
1643894370000|2022-02-03 13:19:30|31347.2|31327.2|31346.2|31326.2|31347.9|31327.9|31345.9|31325.9|21
1643894380000|2022-02-03 13:19:40|31346.1|31326.1|31345.9|31325.9|31347|31327|31344.6|31324.6|23
1643894390000|2022-02-03 13:19:50|31346.5|31326.5|31342.5|31322.5|31346.8|31326.8|31341.2|31321.2|32
1643894400000|2022-02-03 13:20:00|31341|31321|31344.3|31324.3|31344.9|31324.9|31340.6|31320.6|30
1643894410000|2022-02-03 13:20:10|31344.5|31324.5|31344.4|31324.4|31346.8|31326.8|31342.8|31322.8|35
1643894420000|2022-02-03 13:20:20|31344.9|31324.9|31344.1|31324.1|31347.6|31327.6|31343|31323|33
1643894430000|2022-02-03 13:20:30|31344.2|31324.2|31345.1|31325.1|31345.1|31325.1|31342.3|31322.3|29
1643894440000|2022-02-03 13:20:40|31343.5|31323.5|31346.2|31326.2|31347.3|31327.3|31343.5|31323.5|29
1643894450000|2022-02-03 13:20:50|31346.3|31326.3|31347|31327|31348.9|31328.9|31345.4|31325.4|25
1643894460000|2022-02-03 13:21:00|31346.9|31326.9|31344.9|31324.9|31347.1|31327.1|31344.7|31324.7|26
1643894470000|2022-02-03 13:21:10|31344.7|31324.7|31349.7|31329.7|31349.7|31329.7|31344.7|31324.7|21
1643894480000|2022-02-03 13:21:20|31349.6|31329.6|31351.4|31331.4|31352.7|31332.7|31349.6|31329.6|24
1643894490000|2022-02-03 13:21:30|31351.3|31331.3|31350|31330|31352.6|31332.6|31348.7|31328.7|29
1643894500000|2022-02-03 13:21:40|31349.9|31329.9|31350.8|31330.8|31351.8|31331.8|31349.5|31329.5|20
1643894510000|2022-02-03 13:21:50|31350.7|31330.7|31352.5|31332.5|31352.7|31332.7|31350.7|31330.7|23
1643894520000|2022-02-03 13:22:00|31352.4|31332.4|31354|31334|31356.6|31336.6|31351.9|31331.9|34
1643894530000|2022-02-03 13:22:10|31354.1|31334.1|31350.4|31330.4|31355|31335|31349.3|31329.3|24
1643894540000|2022-02-03 13:22:20|31351.1|31331.1|31349|31329|31351.3|31331.3|31348.4|31328.4|31
1643894550000|2022-02-03 13:22:30|31349.1|31329.1|31347.6|31327.6|31361.6|31329.1|31344.9|31311.6|26
1643894560000|2022-02-03 13:22:40|31347|31327|31351.7|31331.7|31351.7|31331.7|31345.6|31325.6|32
1643894570000|2022-02-03 13:22:50|31351.8|31331.8|31350.7|31330.7|31353.2|31333.2|31350.4|31330.4|22
1643894580000|2022-02-03 13:23:00|31351.6|31331.6|31353.2|31333.2|31355|31335|31351.6|31331.6|25
1643894590000|2022-02-03 13:23:10|31353.3|31333.3|31367.2|31317.2|31367.2|31336.2|31352.5|31317.2|34
1643894600000|2022-02-03 13:23:20|31368|31318|31352.6|31332.6|31368.4|31335.5|31349.3|31318|34
1643894610000|2022-02-03 13:23:30|31352.2|31332.2|31347.5|31327.5|31352.2|31332.2|31346|31326|28
1643894620000|2022-02-03 13:23:40|31347|31327|31356.8|31336.8|31373.2|31337.1|31346.6|31321.8|30
1643894630000|2022-02-03 13:23:50|31358.7|31338.7|31360.6|31340.6|31360.9|31340.9|31358.2|31338.2|25
1643894640000|2022-02-03 13:24:00|31361.4|31341.4|31359.5|31339.5|31374.7|31341.6|31358.4|31324.1|29
1643894650000|2022-02-03 13:24:10|31359.7|31339.7|31360.1|31340.1|31376.1|31341.6|31358.9|31325.7|33
1643894660000|2022-02-03 13:24:20|31359|31339|31360.4|31340.4|31375.1|31341.6|31357.6|31322.6|31
1643894670000|2022-02-03 13:24:30|31359.8|31339.8|31376.7|31326.7|31376.7|31343.5|31359.8|31326.7|32
1643894680000|2022-02-03 13:24:40|31377.7|31327.7|31364.2|31344.2|31379.1|31345.6|31362.4|31327.7|34
1643894690000|2022-02-03 13:24:50|31363.5|31343.5|31365|31345|31376.7|31346.4|31360.2|31326.7|32
1643894700000|2022-02-03 13:25:00|31366.2|31346.2|31367.6|31347.6|31381.1|31349.2|31362.1|31330.9|32
1643894710000|2022-02-03 13:25:10|31367.5|31347.5|31363.7|31343.7|31367.5|31347.5|31363.1|31343.1|31
1643894720000|2022-02-03 13:25:20|31363.6|31343.6|31362.9|31342.9|31364.9|31344.9|31362.9|31342.9|35
1643894730000|2022-02-03 13:25:30|31362.8|31342.8|31364|31344|31364.2|31344.2|31360.9|31340.9|27
1643894740000|2022-02-03 13:25:40|31364.8|31344.8|31364.3|31344.3|31365.9|31345.9|31363.4|31343.4|29
1643894750000|2022-02-03 13:25:50|31365.5|31345.5|31362.1|31342.1|31365.8|31345.8|31360.9|31340.9|29
1643894760000|2022-02-03 13:26:00|31361.4|31341.4|31385.2|31335.2|31385.6|31342.9|31355.2|31330.2|37
1643894770000|2022-02-03 13:26:10|31385.4|31335.4|31380.5|31330.5|31386.7|31336.7|31379.4|31329.4|38
1643894780000|2022-02-03 13:26:20|31380.4|31330.4|31379.6|31329.6|31381|31331|31375.5|31325.5|38
1643894790000|2022-02-03 13:26:30|31380|31330|31378.5|31328.5|31381|31331|31377.7|31327.7|34
1643894800000|2022-02-03 13:26:40|31377.6|31327.6|31361|31341|31378.4|31343|31360.2|31325.3|35
1643894810000|2022-02-03 13:26:50|31360.3|31340.3|31362|31342|31363.8|31343.8|31360.1|31340.1|27
1643894820000|2022-02-03 13:27:00|31362.4|31342.4|31364|31344|31380.1|31345.2|31360.6|31325.6|35
1643894830000|2022-02-03 13:27:10|31364.1|31344.1|31366.2|31346.2|31382.3|31349.5|31364.1|31332.3|30
1643894840000|2022-02-03 13:27:20|31367.2|31347.2|31379.5|31329.5|31383.4|31347.6|31364.1|31327.9|30
1643894850000|2022-02-03 13:27:30|31380.4|31330.4|31377.9|31327.9|31380.4|31330.4|31377.6|31327.6|24
1643894860000|2022-02-03 13:27:40|31378.3|31328.3|31377.6|31327.6|31378.5|31328.5|31377.6|31327.6|15
1643894870000|2022-02-03 13:27:50|31377.9|31327.9|31377.5|31327.5|31378.5|31328.5|31377.4|31327.4|16
1643894880000|2022-02-03 13:28:00|31377.3|31327.3|31359.1|31339.1|31379.3|31342.3|31359.1|31324.2|33
1643894890000|2022-02-03 13:28:10|31358.8|31338.8|31371.6|31321.6|31374.8|31339.9|31354|31320.9|32
1643894900000|2022-02-03 13:28:20|31372.2|31322.2|31375.6|31325.6|31376.7|31340.8|31355.1|31319.4|32
1643894910000|2022-02-03 13:28:30|31377.1|31327.1|31367.7|31317.7|31377.1|31342.5|31353.1|31317|38
1643894920000|2022-02-03 13:28:40|31367.3|31317.3|31364.9|31314.9|31370|31334|31347.1|31313.2|36
1643894930000|2022-02-03 13:28:50|31349|31329|31349|31329|31367|31331.3|31348.1|31313|39
1643894940000|2022-02-03 13:29:00|31349.4|31329.4|31348.7|31328.7|31365.8|31331.4|31348|31313.3|34
1643894950000|2022-02-03 13:29:10|31363.9|31313.9|31365|31315|31368|31331.7|31351.1|31313.7|37
1643894960000|2022-02-03 13:29:20|31364.8|31314.8|31365.9|31315.9|31365.9|31329.5|31349.5|31313.5|31
1643894970000|2022-02-03 13:29:30|31365.7|31315.7|31367.6|31317.6|31369.2|31319.2|31365.7|31315.7|38
1643894980000|2022-02-03 13:29:40|31367.2|31317.2|31371.3|31321.3|31371.9|31321.9|31366.3|31316.3|32
1643894990000|2022-02-03 13:29:50|31374.4|31324.4|31372.6|31315.3|31381.3|31326.2|31367.6|31308.3|32
1643895000000|2022-02-03 13:30:00|31369.8|31317.6|31378.3|31327.9|31390.5|31328.2|31369.8|31313.6|37
1643895010000|2022-02-03 13:30:10|31378.2|31328.2|31367.3|31317.3|31378.2|31328.2|31367.3|31317.3|30
1643895020000|2022-02-03 13:30:20|31367.6|31317.6|31368|31318|31371.2|31321.2|31364|31314|30
1643895030000|2022-02-03 13:30:30|31368.7|31318.7|31350.1|31330.1|31369.6|31331.1|31349.4|31314.9|26
1643895040000|2022-02-03 13:30:40|31350.3|31330.3|31351.8|31331.8|31366.8|31332.2|31350|31315.6|26
1643895050000|2022-02-03 13:30:50|31351.9|31331.9|31351.3|31331.3|31352.8|31332.8|31351.2|31331.2|16
1643895060000|2022-02-03 13:31:00|31351.2|31331.2|31352.3|31332.3|31353.2|31333.2|31348.6|31328.6|26
1643895070000|2022-02-03 13:31:10|31352.5|31332.5|31345.2|31325.2|31352.5|31332.5|31345.2|31325.2|28
1643895080000|2022-02-03 13:31:20|31348.5|31328.5|31348|31328|31349.6|31329.6|31345.8|31325.8|35
1643895090000|2022-02-03 13:31:30|31348.4|31328.4|31349.1|31329.1|31349.8|31329.8|31344.5|31324.5|36
1643895100000|2022-02-03 13:31:40|31349.5|31329.5|31350.5|31330.5|31365.2|31330.7|31346.9|31314.6|30
1643895110000|2022-02-03 13:31:50|31349.6|31329.6|31350|31330|31350.5|31330.5|31348|31328|24
1643895120000|2022-02-03 13:32:00|31348.9|31328.9|31344.5|31324.5|31351|31331|31344.5|31324.5|36
1643895130000|2022-02-03 13:32:10|31345.3|31325.3|31340.7|31320.7|31346.7|31326.7|31340.3|31320.3|37
1643895140000|2022-02-03 13:32:20|31340.9|31320.9|31345.4|31325.4|31360.8|31326.2|31340|31310.8|27
1643895150000|2022-02-03 13:32:30|31346|31326|31348.4|31328.4|31362.5|31329.7|31346|31312.5|29
1643895160000|2022-02-03 13:32:40|31348|31328|31346.5|31326.5|31348.8|31328.8|31344.1|31324.1|33
1643895170000|2022-02-03 13:32:50|31346.7|31326.7|31348.1|31328.1|31361.5|31330.4|31345.7|31311.1|30
1643895180000|2022-02-03 13:33:00|31350.1|31330.1|31335|31315|31350.4|31330.4|31328.3|31308.3|38
1643895190000|2022-02-03 13:33:10|31349.9|31299.9|31337.8|31317.8|31353.3|31321.7|31334.8|31299.9|39
1643895200000|2022-02-03 13:33:20|31339|31319|31326.5|31306.5|31344.6|31324.6|31311.4|31291.4|38
1643895210000|2022-02-03 13:33:30|31325.5|31305.5|31327.1|31307.1|31352.1|31316.1|31324.9|31293.1|39
1643895220000|2022-02-03 13:33:40|31326.8|31306.8|31326.1|31306.1|31329.8|31309.8|31323.1|31303.1|35
1643895230000|2022-02-03 13:33:50|31325.3|31305.3|31330.9|31310.9|31333.4|31313.4|31323.9|31303.9|37
1643895240000|2022-02-03 13:34:00|31331.2|31311.2|31336.4|31316.4|31338.8|31318.8|31329.7|31309.7|36
1643895250000|2022-02-03 13:34:10|31334.5|31314.5|31341|31321|31341.8|31321.8|31334.5|31314.5|35
1643895260000|2022-02-03 13:34:20|31339.7|31319.7|31331.4|31311.4|31340.1|31320.1|31331|31311|37
1643895270000|2022-02-03 13:34:30|31330.9|31310.9|31332.5|31312.5|31337|31317|31328.4|31308.4|35
1643895280000|2022-02-03 13:34:40|31330.6|31310.6|31326.3|31306.3|31333.5|31313.5|31326|31306|37
1643895290000|2022-02-03 13:34:50|31325.4|31305.4|31323.4|31303.4|31338.9|31307.9|31323.1|31286.1|34
1643895300000|2022-02-03 13:35:00|31322.1|31302.1|31321.1|31301.1|31327.2|31307.2|31318.8|31298.8|35
1643895310000|2022-02-03 13:35:10|31324.4|31304.4|31313.8|31293.8|31324.6|31304.6|31311.9|31291.9|38
1643895320000|2022-02-03 13:35:20|31311.2|31291.2|31321.1|31301.1|31331.5|31301.1|31308.6|31281.5|39
1643895330000|2022-02-03 13:35:30|31321|31301|31316.3|31296.3|31321|31301|31314.1|31294.1|36
1643895340000|2022-02-03 13:35:40|31316.9|31296.9|31319.4|31299.4|31319.9|31299.9|31314.2|31294.2|34
1643895350000|2022-02-03 13:35:50|31317.8|31297.8|31319|31299|31319|31299|31314.7|31294.7|30
1643895360000|2022-02-03 13:36:00|31318.4|31298.4|31304.3|31284.3|31323.1|31299.1|31302.8|31269.5|39
1643895370000|2022-02-03 13:36:10|31304.4|31284.4|31311.3|31291.3|31311.9|31291.9|31303.5|31283.5|38
1643895380000|2022-02-03 13:36:20|31311.1|31291.1|31325.3|31275.3|31326.6|31291.3|31304.8|31269|37
1643895390000|2022-02-03 13:36:30|31324.4|31274.4|31304.2|31284.2|31324.5|31292|31304.2|31272.6|41
1643895400000|2022-02-03 13:36:40|31302.1|31282.1|31300.5|31280.5|31305.1|31285.1|31298|31278|39
1643895410000|2022-02-03 13:36:50|31299.3|31279.3|31298.5|31278.5|31300.8|31280.8|31298.1|31278.1|33
1643895420000|2022-02-03 13:37:00|31298|31278|31301|31281|31312.1|31281.7|31296.3|31262.1|34
1643895430000|2022-02-03 13:37:10|31301.4|31281.4|31297.2|31277.2|31303.4|31283.4|31296.2|31276.2|34
1643895440000|2022-02-03 13:37:20|31296.2|31276.2|31281|31261|31312.2|31277.8|31280.4|31246|36
1643895450000|2022-02-03 13:37:30|31282.4|31262.4|31309.6|31259.6|31309.6|31275|31281.6|31250.1|39
1643895460000|2022-02-03 13:37:40|31293.6|31273.6|31290.5|31270.5|31294.5|31274.5|31289.5|31269.5|34
1643895470000|2022-02-03 13:37:50|31288.9|31268.9|31283|31263|31289.7|31269.7|31283|31263|34
1643895480000|2022-02-03 13:38:00|31283.2|31263.2|31274.1|31254.1|31283.2|31263.2|31272.5|31252.5|37
1643895490000|2022-02-03 13:38:10|31272.4|31252.4|31272.9|31252.9|31285.1|31252.9|31260.9|31235.1|35
1643895500000|2022-02-03 13:38:20|31273.5|31253.5|31277.7|31257.7|31290.5|31260.7|31272.4|31240.5|38
1643895510000|2022-02-03 13:38:30|31276|31256|31291.5|31241.5|31292.5|31257.2|31270.9|31241.5|33
1643895520000|2022-02-03 13:38:40|31291.4|31241.4|31273.5|31253.5|31291.8|31255.1|31270|31235.2|37
1643895530000|2022-02-03 13:38:50|31272.5|31252.5|31274.4|31254.4|31276.4|31256.4|31272.1|31252.1|35
1643895540000|2022-02-03 13:39:00|31287.9|31237.9|31275.2|31255.2|31287.9|31257.6|31273.2|31237.9|36
1643895550000|2022-02-03 13:39:10|31275.1|31255.1|31272.4|31252.4|31278.2|31258.2|31270.5|31250.5|28
1643895560000|2022-02-03 13:39:20|31272.9|31252.9|31267.3|31247.3|31273.3|31253.3|31267|31247|33
1643895570000|2022-02-03 13:39:30|31266.7|31246.7|31263.3|31243.3|31267.6|31247.6|31262.4|31242.4|30
1643895580000|2022-02-03 13:39:40|31265.6|31245.6|31263.7|31243.7|31276.8|31248.7|31263.2|31225.1|36
1643895590000|2022-02-03 13:39:50|31265.4|31245.4|31269.3|31249.3|31271|31251|31263.5|31243.5|36
1643895600000|2022-02-03 13:40:00|31270.5|31250.5|31269.7|31249.7|31271|31251|31267.7|31247.7|32
1643895610000|2022-02-03 13:40:10|31269.6|31249.6|31269.4|31249.4|31270.3|31250.3|31264.6|31244.6|36
1643895620000|2022-02-03 13:40:20|31268.6|31248.6|31265.7|31245.7|31281.2|31248.6|31262.9|31228.2|36
1643895630000|2022-02-03 13:40:30|31267.7|31247.7|31242|31222|31270.4|31250.4|31242|31214.3|38
1643895640000|2022-02-03 13:40:40|31243.9|31223.9|31232.3|31212.3|31248|31224.9|31225.9|31196.5|38
1643895650000|2022-02-03 13:40:50|31234.1|31214.1|31228.6|31208.6|31248.8|31214.1|31222.4|31186.7|39
1643895660000|2022-02-03 13:41:00|31228.3|31208.3|31241.5|31221.5|31252.5|31221.5|31225.8|31202.5|40
1643895670000|2022-02-03 13:41:10|31240.2|31220.2|31263.8|31213.8|31265|31229.4|31236.1|31207.9|39
1643895680000|2022-02-03 13:41:20|31250.3|31230.3|31232.3|31212.3|31252.1|31231|31232|31196|40
1643895690000|2022-02-03 13:41:30|31232.9|31212.9|31232.8|31212.8|31249.2|31218.2|31231.5|31197|37
1643895700000|2022-02-03 13:41:40|31232.4|31212.4|31230.7|31210.7|31235.9|31215.9|31230.6|31210.6|39
1643895710000|2022-02-03 13:41:50|31229.8|31209.8|31233.5|31213.5|31243.1|31214|31225.4|31193.1|39
1643895720000|2022-02-03 13:42:00|31235.4|31215.4|31230.2|31210.2|31248.6|31216.1|31228.7|31197.2|35
1643895730000|2022-02-03 13:42:10|31229.4|31209.4|31221.8|31201.8|31239|31209.4|31221.8|31186.9|35
1643895740000|2022-02-03 13:42:20|31223.5|31203.5|31215|31195|31230.6|31205.1|31215|31180.4|38
1643895750000|2022-02-03 13:42:30|31212.7|31192.7|31235.4|31185.4|31247.4|31197.4|31211.9|31185|37
1643895760000|2022-02-03 13:42:40|31236.3|31186.3|31233.8|31183.8|31239.1|31189.1|31229|31179|39
1643895770000|2022-02-03 13:42:50|31232.9|31182.9|31249|31199|31250.1|31200.1|31232.9|31182.9|39
1643895780000|2022-02-03 13:43:00|31248|31198|31258.1|31208.1|31259.7|31209.7|31248|31198|39
1643895790000|2022-02-03 13:43:10|31258.2|31208.2|31258.7|31208.7|31260.7|31210.7|31252.7|31202.7|39
1643895800000|2022-02-03 13:43:20|31256.8|31206.8|31251.4|31201.4|31256.8|31206.8|31247.8|31197.8|38
1643895810000|2022-02-03 13:43:30|31250.6|31200.6|31249.4|31199.4|31252.4|31217.2|31237.2|31199.1|37
1643895820000|2022-02-03 13:43:40|31250.7|31200.7|31270.7|31220.7|31274.3|31224.3|31247.9|31197.9|39
1643895830000|2022-02-03 13:43:50|31269.6|31219.6|31274.9|31224.9|31276.1|31226.1|31267.7|31217.7|37
1643895840000|2022-02-03 13:44:00|31274.1|31224.1|31268.5|31218.5|31275.8|31225.8|31267.1|31217.1|37
1643895850000|2022-02-03 13:44:10|31266.7|31216.7|31251.7|31201.7|31267.9|31217.9|31249.9|31199.9|39
1643895860000|2022-02-03 13:44:20|31251.2|31201.2|31237.3|31187.3|31251.2|31201.2|31235.4|31185.4|39
1643895870000|2022-02-03 13:44:30|31242.1|31192.1|31248|31198|31255.7|31217.8|31233.3|31185.2|39
1643895880000|2022-02-03 13:44:40|31246.8|31196.8|31258.1|31208.1|31258.4|31217.7|31228|31195.4|40
1643895890000|2022-02-03 13:44:50|31257.5|31207.5|31256.8|31206.8|31258.1|31221.8|31238.9|31200.2|38
1643895900000|2022-02-03 13:45:00|31256.9|31206.9|31251.4|31231.4|31266.7|31233.1|31243.6|31206.2|40
1643895910000|2022-02-03 13:45:10|31251.8|31231.8|31234.7|31214.7|31251.8|31231.8|31233.9|31213.9|40
1643895920000|2022-02-03 13:45:20|31235|31215|31228.5|31208.5|31238.2|31218.2|31228.4|31208.4|40
1643895930000|2022-02-03 13:45:30|31229.4|31209.4|31246|31196|31252.7|31213.4|31225.9|31193.9|37
1643895940000|2022-02-03 13:45:40|31248.9|31198.9|31250.5|31200.5|31258.5|31208.5|31246.1|31196.1|39
1643895950000|2022-02-03 13:45:50|31249.9|31199.9|31235.9|31185.9|31250.1|31216.5|31221.2|31181.3|40
1643895960000|2022-02-03 13:46:00|31232.4|31182.4|31242.4|31192.4|31243.9|31193.9|31232.4|31182.4|39
1643895970000|2022-02-03 13:46:10|31241|31191|31234|31184|31241|31191|31232.3|31182.3|38
1643895980000|2022-02-03 13:46:20|31231.7|31181.7|31241.1|31191.1|31244.2|31194.2|31230.2|31180.2|39
1643895990000|2022-02-03 13:46:30|31244.4|31194.4|31214.6|31164.6|31251.9|31201.9|31213|31163|38
1643896000000|2022-02-03 13:46:40|31215.1|31165.1|31209.7|31159.7|31217.5|31178.6|31191|31155.1|39
1643896010000|2022-02-03 13:46:50|31210.4|31160.4|31210.8|31160.8|31212.5|31173.3|31187.4|31151.4|38
1643896020000|2022-02-03 13:47:00|31211.6|31161.6|31222.7|31172.7|31224.6|31188.7|31191.6|31159.1|39
1643896030000|2022-02-03 13:47:10|31223.6|31173.6|31227.6|31177.6|31227.6|31193.9|31201.7|31168.3|38
1643896040000|2022-02-03 13:47:20|31226.7|31176.7|31236.2|31186.2|31239.8|31189.8|31223.9|31173.9|40
1643896050000|2022-02-03 13:47:30|31235.7|31185.7|31238.3|31188.3|31238.3|31201.7|31221.7|31180.7|40
1643896060000|2022-02-03 13:47:40|31237|31187|31230.1|31180.1|31240.9|31205.7|31221.4|31178.9|37
1643896070000|2022-02-03 13:47:50|31229.8|31179.8|31234.9|31184.9|31238.5|31198.9|31216.9|31178.8|40
1643896080000|2022-02-03 13:48:00|31233.1|31183.1|31241.7|31191.7|31241.7|31206.3|31216.4|31180.2|40
1643896090000|2022-02-03 13:48:10|31242.5|31192.5|31237.2|31187.2|31247.7|31209.5|31227.8|31187.2|37
1643896100000|2022-02-03 13:48:20|31238.1|31188.1|31236.5|31186.5|31239.3|31198.3|31213.1|31178.7|38
1643896110000|2022-02-03 13:48:30|31235.3|31185.3|31226.8|31176.8|31237.1|31202|31213|31176.8|40
1643896120000|2022-02-03 13:48:40|31211.1|31191.1|31213|31193|31232.4|31197.5|31209.1|31176.3|39
1643896130000|2022-02-03 13:48:50|31216.4|31196.4|31246.2|31196.2|31256|31216.4|31213.7|31178.5|40
1643896140000|2022-02-03 13:49:00|31245.5|31195.5|31239.2|31189.2|31247.2|31197.2|31237|31187|36
1643896150000|2022-02-03 13:49:10|31240|31190|31235.2|31185.2|31242.9|31192.9|31234.7|31184.7|39
1643896160000|2022-02-03 13:49:20|31235.5|31185.5|31246.4|31196.4|31246.4|31196.4|31234.1|31184.1|39
1643896170000|2022-02-03 13:49:30|31245.2|31195.2|31243.8|31193.8|31248|31202.7|31222.7|31186|38
1643896180000|2022-02-03 13:49:40|31242.9|31192.9|31253.4|31203.4|31254.5|31204.5|31242.9|31192.9|37
1643896190000|2022-02-03 13:49:50|31250.5|31200.5|31253.1|31203.1|31264.7|31214.7|31250|31200|40
1643896200000|2022-02-03 13:50:00|31249.5|31199.5|31255.1|31205.1|31256.3|31218.3|31238|31194.7|36
1643896210000|2022-02-03 13:50:10|31255.3|31205.3|31237.2|31217.2|31259.8|31220.9|31237.2|31202.1|38
1643896220000|2022-02-03 13:50:20|31237.5|31217.5|31248.4|31198.4|31253.8|31218.3|31227.6|31196.9|39
1643896230000|2022-02-03 13:50:30|31248.6|31198.6|31247.5|31197.5|31253.2|31217.5|31230.1|31195.3|40
1643896240000|2022-02-03 13:50:40|31230.2|31210.2|31236.6|31186.6|31246.2|31210.2|31230.2|31182.6|40
1643896250000|2022-02-03 13:50:50|31235.1|31185.1|31221|31171|31242.1|31192.1|31216.9|31166.9|40
1643896260000|2022-02-03 13:51:00|31206.3|31186.3|31206.3|31186.3|31226|31188.9|31200.4|31165|40
1643896270000|2022-02-03 13:51:10|31218.5|31168.5|31203.7|31183.7|31219.9|31184.5|31201.2|31163.4|39
1643896280000|2022-02-03 13:51:20|31202.5|31182.5|31214.2|31164.2|31218.9|31185.4|31197.4|31161.6|39
1643896290000|2022-02-03 13:51:30|31212|31162|31223.3|31173.3|31229.9|31179.9|31198.9|31162|37
1643896300000|2022-02-03 13:51:40|31223.5|31173.5|31211|31161|31225.1|31175.1|31194.1|31159|37
1643896310000|2022-02-03 13:51:50|31212.4|31162.4|31219.3|31169.3|31220.1|31184.7|31200.5|31162|37
1643896320000|2022-02-03 13:52:00|31207.1|31187.1|31221.3|31171.3|31229.6|31188.9|31206.2|31169.8|39
1643896330000|2022-02-03 13:52:10|31207.7|31187.7|31226.9|31176.9|31231.1|31194.4|31207.6|31172.4|37
1643896340000|2022-02-03 13:52:20|31227.6|31177.6|31217.2|31167.2|31228.4|31186.8|31202.5|31166.2|39
1643896350000|2022-02-03 13:52:30|31216.2|31166.2|31206.3|31186.3|31220.1|31186.3|31195.7|31159|40
1643896360000|2022-02-03 13:52:40|31204|31184|31201.7|31181.7|31205.9|31185.9|31197.3|31177.3|39
1643896370000|2022-02-03 13:52:50|31201.5|31181.5|31202.4|31182.4|31211.1|31183.8|31195.1|31161.1|38
1643896380000|2022-02-03 13:53:00|31205.1|31185.1|31199.7|31179.7|31207|31187|31198.8|31178.8|38
1643896390000|2022-02-03 13:53:10|31200.1|31180.1|31197.1|31177.1|31200.4|31180.4|31195.6|31175.6|35
1643896400000|2022-02-03 13:53:20|31196.1|31176.1|31203.2|31153.2|31213.8|31180|31186.2|31151.5|38
1643896410000|2022-02-03 13:53:30|31202.3|31152.3|31209.6|31159.6|31210.6|31169.8|31182.4|31150.9|40
1643896420000|2022-02-03 13:53:40|31194.8|31174.8|31210.6|31160.6|31211.3|31174.8|31192|31154.2|39
1643896430000|2022-02-03 13:53:50|31209.3|31159.3|31206.2|31156.2|31210.9|31175.2|31183.9|31149.5|37
1643896440000|2022-02-03 13:54:00|31190.4|31170.4|31195.7|31175.7|31212.3|31176.2|31190.4|31157.7|37
1643896450000|2022-02-03 13:54:10|31196.3|31176.3|31193.3|31173.3|31209.9|31178.7|31185.7|31152.5|40
1643896460000|2022-02-03 13:54:20|31192.8|31172.8|31200.6|31180.6|31216.8|31183.6|31192.7|31165.4|38
1643896470000|2022-02-03 13:54:30|31201|31181|31227.9|31177.9|31229.9|31195|31200.6|31177.9|37
1643896480000|2022-02-03 13:54:40|31226.5|31176.5|31206.1|31186.1|31228|31189.7|31205.5|31170.4|39
1643896490000|2022-02-03 13:54:50|31205.4|31185.4|31220.8|31200.8|31235.9|31200.8|31194.7|31168.8|39
1643896500000|2022-02-03 13:55:00|31220.4|31200.4|31200.2|31180.2|31238.2|31205.3|31200|31170.1|40
1643896510000|2022-02-03 13:55:10|31200.6|31180.6|31214.2|31194.2|31224.6|31194.9|31200.6|31174.6|32
1643896520000|2022-02-03 13:55:20|31213.4|31193.4|31217.6|31197.6|31235.9|31202.5|31211.4|31185.9|39
1643896530000|2022-02-03 13:55:30|31218.4|31198.4|31218.6|31198.6|31234.8|31200.8|31216.6|31184.8|33
1643896540000|2022-02-03 13:55:40|31219.2|31199.2|31221.4|31201.4|31236.1|31201.5|31217|31185.2|36
1643896550000|2022-02-03 13:55:50|31219.6|31199.6|31227.3|31207.3|31238.9|31207.4|31219.1|31188.9|39
1643896560000|2022-02-03 13:56:00|31226.8|31206.8|31242.7|31192.7|31242.7|31209.2|31225.5|31190.3|35
1643896570000|2022-02-03 13:56:10|31227.8|31207.8|31226.1|31206.1|31228.3|31208.3|31215.7|31195.7|35
1643896580000|2022-02-03 13:56:20|31225.4|31205.4|31217.4|31197.4|31243.5|31206.4|31217.4|31183.3|40
1643896590000|2022-02-03 13:56:30|31217.5|31197.5|31214|31194|31240.5|31203.8|31206.6|31175.6|40
1643896600000|2022-02-03 13:56:40|31225.1|31175.1|31211.3|31191.3|31233.8|31196.8|31207.4|31174.8|40
1643896610000|2022-02-03 13:56:50|31227|31177|31221.9|31171.9|31227|31189|31203.4|31170.6|40
1643896620000|2022-02-03 13:57:00|31205.2|31185.2|31198.7|31178.7|31223.9|31190|31197.8|31164.3|38
1643896630000|2022-02-03 13:57:10|31199.4|31179.4|31194.6|31174.6|31214|31179.4|31190|31155.1|36
1643896640000|2022-02-03 13:57:20|31194.4|31174.4|31198.9|31178.9|31200.9|31180.9|31193.9|31173.9|39
1643896650000|2022-02-03 13:57:30|31198.5|31178.5|31189.7|31169.7|31199.1|31179.1|31189.7|31169.7|37
1643896660000|2022-02-03 13:57:40|31189.3|31169.3|31189.8|31169.8|31191.7|31171.7|31189|31169|34
1643896670000|2022-02-03 13:57:50|31191.1|31171.1|31177.6|31157.6|31191.4|31171.4|31175.6|31155.6|38
1643896680000|2022-02-03 13:58:00|31178|31158|31174.9|31154.9|31178.5|31158.5|31173.4|31153.4|39
1643896690000|2022-02-03 13:58:10|31174.7|31154.7|31161|31111|31183.4|31158.2|31160.9|31110.9|36
1643896700000|2022-02-03 13:58:20|31162.6|31112.6|31161.3|31111.3|31162.9|31112.9|31151|31101|39
1643896710000|2022-02-03 13:58:30|31162.2|31112.2|31186.3|31136.3|31186.3|31136.3|31161.6|31111.6|39
1643896720000|2022-02-03 13:58:40|31184.7|31134.7|31158.7|31108.7|31184.7|31134.7|31154.3|31104.3|39
1643896730000|2022-02-03 13:58:50|31156.7|31106.7|31161.8|31111.8|31161.8|31111.8|31154.2|31104.2|39
1643896740000|2022-02-03 13:59:00|31161.2|31111.2|31161.3|31111.3|31167.2|31117.2|31157.1|31107.1|40
1643896750000|2022-02-03 13:59:10|31161.4|31111.4|31163.4|31113.4|31163.8|31113.8|31153.6|31103.6|40
1643896760000|2022-02-03 13:59:20|31164.8|31114.8|31156.7|31106.7|31167.4|31129.5|31147|31106.1|39
1643896770000|2022-02-03 13:59:30|31158.4|31108.4|31157.1|31107.1|31161.3|31124.5|31139.2|31101.9|39
1643896780000|2022-02-03 13:59:40|31157.7|31107.7|31158.7|31108.7|31159.6|31123.9|31142.2|31105.4|37
1643896790000|2022-02-03 13:59:50|31159.3|31109.3|31130|31110|31162|31124.3|31130|31103.9|35
1643896800000|2022-02-03 14:00:00|31130.3|31110.3|31150|31100|31159.7|31123.1|31129|31093.7|40
1643896810000|2022-02-03 14:00:10|31151.5|31101.5|31139.2|31089.2|31152.4|31109.8|31129.8|31089.2|39
1643896820000|2022-02-03 14:00:20|31140|31090|31121.9|31101.9|31141.4|31101.9|31121.9|31086.5|36
1643896830000|2022-02-03 14:00:30|31121.3|31101.3|31117.8|31097.8|31137.1|31101.6|31117.8|31081.6|35
1643896840000|2022-02-03 14:00:40|31132.4|31082.4|31121.9|31101.9|31135.4|31103.1|31113.5|31078.5|38
1643896850000|2022-02-03 14:00:50|31135.4|31085.4|31108|31088|31145.9|31107.5|31107.8|31071.2|40
1643896860000|2022-02-03 14:01:00|31125.8|31075.8|31136|31086|31136|31099|31112.1|31073.3|38
1643896870000|2022-02-03 14:01:10|31119.3|31099.3|31137.1|31087.1|31138.3|31103.3|31115.5|31083|36
1643896880000|2022-02-03 14:01:20|31136.5|31086.5|31116.6|31096.6|31136.5|31100.3|31113.9|31082|40
1643896890000|2022-02-03 14:01:30|31117.2|31097.2|31116|31096|31120.6|31100.6|31113.5|31093.5|38
1643896900000|2022-02-03 14:01:40|31115.4|31095.4|31112.8|31092.8|31117.7|31097.7|31108|31088|35
1643896910000|2022-02-03 14:01:50|31106.8|31086.8|31105.7|31085.7|31110.5|31090.5|31104.5|31084.5|35
1643896920000|2022-02-03 14:02:00|31105.2|31085.2|31103.9|31083.9|31109.3|31089.3|31103.9|31083.9|38
1643896930000|2022-02-03 14:02:10|31105.4|31085.4|31100.1|31080.1|31106.1|31086.1|31099.8|31079.8|38
1643896940000|2022-02-03 14:02:20|31098.9|31078.9|31088.5|31068.5|31099.8|31079.8|31086.5|31066.5|39
1643896950000|2022-02-03 14:02:30|31088.1|31068.1|31080.9|31060.9|31088.1|31068.1|31080.1|31060.1|36
1643896960000|2022-02-03 14:02:40|31080.7|31060.7|31078.1|31058.1|31095.1|31063.3|31076.1|31044|40
1643896970000|2022-02-03 14:02:50|31077.9|31057.9|31083.2|31063.2|31084.9|31064.9|31076.8|31056.8|39
1643896980000|2022-02-03 14:03:00|31083.1|31063.1|31075.5|31055.5|31100.5|31066.4|31075.5|31050.5|39
1643896990000|2022-02-03 14:03:10|31072.8|31052.8|31068.1|31048.1|31074.2|31054.2|31068.1|31048.1|39
1643897000000|2022-02-03 14:03:20|31068.4|31048.4|31051.6|31031.6|31068.7|31048.7|31051.6|31031.6|40
1643897010000|2022-02-03 14:03:30|31052.2|31032.2|31060.7|31040.7|31062.6|31042.6|31050|31030|38
1643897020000|2022-02-03 14:03:40|31062.6|31042.6|31075.3|31055.3|31095.2|31059.9|31062.6|31031.3|38
1643897030000|2022-02-03 14:03:50|31076.3|31056.3|31100.3|31050.3|31100.9|31067.5|31074.3|31044.2|37
1643897040000|2022-02-03 14:04:00|31100.9|31050.9|31091.2|31041.2|31101.1|31056.5|31076.5|31039.3|37
1643897050000|2022-02-03 14:04:10|31091.1|31041.1|31077.8|31057.8|31097.3|31057.8|31077.6|31040.4|40
1643897060000|2022-02-03 14:04:20|31092.1|31042.1|31072.2|31052.2|31093.2|31059.2|31071.6|31038.2|38
1643897070000|2022-02-03 14:04:30|31072.3|31052.3|31089.4|31039.4|31089.4|31052.9|31059.7|31026.1|38
1643897080000|2022-02-03 14:04:40|31075.5|31055.5|31078|31058|31090.5|31058.6|31074.6|31038.5|38
1643897090000|2022-02-03 14:04:50|31077.6|31057.6|31074.9|31054.9|31080.5|31060.5|31073.3|31053.3|38
1643897100000|2022-02-03 14:05:00|31074.2|31054.2|31077.8|31057.8|31079.4|31059.4|31074.2|31054.2|40
1643897110000|2022-02-03 14:05:10|31077.6|31057.6|31080.7|31060.7|31091.8|31060.7|31072.9|31039.4|35
1643897120000|2022-02-03 14:05:20|31079.2|31059.2|31082.3|31032.3|31091.7|31060.7|31059.6|31021.8|40
1643897130000|2022-02-03 14:05:30|31080.3|31030.3|31101.2|31051.2|31101.2|31051.2|31080|31028.3|39
1643897140000|2022-02-03 14:05:40|31087.2|31067.2|31105.4|31055.4|31113.1|31081|31087.2|31047.2|40
1643897150000|2022-02-03 14:05:50|31104.5|31054.5|31084.6|31064.6|31109.3|31072.9|31082.3|31046.7|39
1643897160000|2022-02-03 14:06:00|31083.2|31063.2|31103.9|31053.9|31103.9|31067.5|31082.9|31046.3|38
1643897170000|2022-02-03 14:06:10|31104.5|31054.5|31114.4|31064.4|31125.7|31086|31104.5|31054.5|40
1643897180000|2022-02-03 14:06:20|31114.3|31064.3|31092.6|31072.6|31115|31075.8|31092.6|31054.9|39
1643897190000|2022-02-03 14:06:30|31093.1|31073.1|31109.6|31059.6|31120.2|31086.6|31092.1|31059.6|39
1643897200000|2022-02-03 14:06:40|31113.1|31063.1|31091.8|31071.8|31114.9|31080|31090.3|31056.9|40
1643897210000|2022-02-03 14:06:50|31106.5|31056.5|31103.7|31083.7|31113.4|31083.7|31091.6|31056.5|39
1643897220000|2022-02-03 14:07:00|31103.6|31083.6|31104.3|31084.3|31120.7|31087.2|31102.7|31068.3|37
1643897230000|2022-02-03 14:07:10|31119.7|31069.7|31109.8|31089.8|31123.4|31090.8|31103.8|31069.1|38
1643897240000|2022-02-03 14:07:20|31110.5|31090.5|31117.5|31097.5|31128.6|31097.5|31104.8|31069.4|40
1643897250000|2022-02-03 14:07:30|31118.9|31098.9|31115.3|31095.3|31119.8|31099.8|31109.3|31089.3|39
1643897260000|2022-02-03 14:07:40|31115.2|31095.2|31116.4|31096.4|31117.6|31097.6|31113.3|31093.3|37
1643897270000|2022-02-03 14:07:50|31116.7|31096.7|31116|31096|31117.9|31097.9|31113.2|31093.2|37
1643897280000|2022-02-03 14:08:00|31114.7|31094.7|31104.8|31084.8|31114.9|31094.9|31102.7|31082.7|35
1643897290000|2022-02-03 14:08:10|31105|31085|31109.4|31089.4|31109.6|31089.6|31103.9|31083.9|36
1643897300000|2022-02-03 14:08:20|31108.6|31088.6|31110|31090|31110|31090|31100.2|31080.2|39
1643897310000|2022-02-03 14:08:30|31109.6|31089.6|31118.5|31098.5|31118.5|31098.5|31107.7|31087.7|35
1643897320000|2022-02-03 14:08:40|31119.2|31099.2|31126.8|31106.8|31127.5|31107.5|31119.2|31099.2|38
1643897330000|2022-02-03 14:08:50|31124.8|31104.8|31119.8|31099.8|31124.8|31104.8|31116.2|31096.2|34
1643897340000|2022-02-03 14:09:00|31119.6|31099.6|31113.5|31093.5|31119.7|31099.7|31107.6|31087.6|37
1643897350000|2022-02-03 14:09:10|31112.7|31092.7|31114.6|31094.6|31115.2|31095.2|31112.1|31092.1|36
1643897360000|2022-02-03 14:09:20|31119.3|31099.3|31122.8|31102.8|31123.8|31103.8|31118.9|31098.9|37
1643897370000|2022-02-03 14:09:30|31127.1|31107.1|31132.5|31112.5|31132.5|31112.5|31123.1|31103.1|37
1643897380000|2022-02-03 14:09:40|31132.7|31112.7|31131.6|31111.6|31135.1|31115.1|31130.5|31110.5|37
1643897390000|2022-02-03 14:09:50|31130.4|31110.4|31130.5|31110.5|31131.5|31111.5|31125.3|31105.3|36
1643897400000|2022-02-03 14:10:00|31129.4|31109.4|31130.7|31110.7|31130.7|31110.7|31121.2|31101.2|37
1643897410000|2022-02-03 14:10:10|31131.2|31111.2|31134.8|31114.8|31137.2|31117.2|31130.5|31110.5|36
1643897420000|2022-02-03 14:10:20|31135.1|31115.1|31135.7|31115.7|31138.4|31118.4|31134.1|31114.1|36
1643897430000|2022-02-03 14:10:30|31135.5|31115.5|31128.2|31108.2|31138.8|31118.8|31128.2|31108.2|37
1643897440000|2022-02-03 14:10:40|31127.3|31107.3|31125|31105|31132.3|31112.3|31123.4|31103.4|38
1643897450000|2022-02-03 14:10:50|31125.2|31105.2|31130|31110|31131.4|31111.4|31124.4|31104.4|36
1643897460000|2022-02-03 14:11:00|31129.2|31109.2|31128.9|31108.9|31132.1|31112.1|31128|31108|37
1643897470000|2022-02-03 14:11:10|31126.7|31106.7|31122|31102|31128.2|31108.2|31119.5|31099.5|38
1643897480000|2022-02-03 14:11:20|31122.1|31102.1|31124|31104|31126.6|31106.6|31121.8|31101.8|36
1643897490000|2022-02-03 14:11:30|31123.9|31103.9|31122.7|31102.7|31126.5|31106.5|31121.6|31101.6|30
1643897500000|2022-02-03 14:11:40|31124.5|31104.5|31119.7|31099.7|31140.7|31107|31118.8|31086.3|37
1643897510000|2022-02-03 14:11:50|31118.7|31098.7|31122.3|31102.3|31125.1|31105.1|31115.2|31095.2|35
1643897520000|2022-02-03 14:12:00|31121.2|31101.2|31112.9|31092.9|31121.7|31101.7|31110.1|31090.1|34
1643897530000|2022-02-03 14:12:10|31112.3|31092.3|31114.9|31094.9|31116.7|31096.7|31111.4|31091.4|29
1643897540000|2022-02-03 14:12:20|31115|31095|31113.8|31093.8|31115.8|31095.8|31113.5|31093.5|32
1643897550000|2022-02-03 14:12:30|31113.2|31093.2|31107.9|31087.9|31113.2|31093.2|31107.5|31087.5|33
1643897560000|2022-02-03 14:12:40|31107.8|31087.8|31111.2|31091.2|31112.1|31092.1|31106.9|31086.9|25
1643897570000|2022-02-03 14:12:50|31111.6|31091.6|31113|31093|31128.5|31095.5|31111.4|31078.5|33
1643897580000|2022-02-03 14:13:00|31111.6|31091.6|31110.2|31090.2|31114.8|31094.8|31110.2|31090.2|34
1643897590000|2022-02-03 14:13:10|31109.7|31089.7|31121.9|31101.9|31135.6|31102.4|31109.2|31079.6|37
1643897600000|2022-02-03 14:13:20|31121.8|31101.8|31118.4|31098.4|31122|31102|31117.7|31097.7|31
1643897610000|2022-02-03 14:13:30|31118.7|31098.7|31123.9|31103.9|31124.8|31104.8|31117.6|31097.6|35
1643897620000|2022-02-03 14:13:40|31124|31104|31122.5|31102.5|31126.1|31106.1|31122.3|31102.3|27
1643897630000|2022-02-03 14:13:50|31121.4|31101.4|31121.5|31101.5|31123.9|31103.9|31119.9|31099.9|25
1643897640000|2022-02-03 14:14:00|31121.9|31101.9|31128.7|31108.7|31129.2|31109.2|31121.9|31101.9|38
1643897650000|2022-02-03 14:14:10|31128.3|31108.3|31121|31101|31129.8|31109.8|31121|31101|34
1643897660000|2022-02-03 14:14:20|31120.4|31100.4|31118.4|31098.4|31133.8|31102.5|31115.4|31083.2|36
1643897670000|2022-02-03 14:14:30|31118.5|31098.5|31117.9|31097.9|31120.7|31100.7|31115.7|31095.7|32
1643897680000|2022-02-03 14:14:40|31117|31097|31117|31097|31117.3|31097.3|31114.7|31094.7|34
1643897690000|2022-02-03 14:14:50|31116.9|31096.9|31117.8|31097.8|31120.3|31100.3|31115.3|31095.3|33
1643897700000|2022-02-03 14:15:00|31117.6|31097.6|31117.6|31097.6|31118.6|31098.6|31111.8|31091.8|37
1643897710000|2022-02-03 14:15:10|31117.7|31097.7|31125.3|31105.3|31128.3|31108.3|31117.7|31097.7|35
1643897720000|2022-02-03 14:15:20|31125.5|31105.5|31125.6|31105.6|31126.6|31106.6|31124.9|31104.9|30
1643897730000|2022-02-03 14:15:30|31125.4|31105.4|31136.7|31116.7|31138.3|31118.3|31125.4|31105.4|38
1643897740000|2022-02-03 14:15:40|31137.2|31117.2|31134.9|31114.9|31138.2|31118.2|31134.2|31114.2|36
1643897750000|2022-02-03 14:15:50|31135.2|31115.2|31126.2|31106.2|31136.4|31116.4|31124.6|31104.6|39
1643897760000|2022-02-03 14:16:00|31125.7|31105.7|31129.8|31109.8|31131.7|31111.7|31121.6|31101.6|38
1643897770000|2022-02-03 14:16:10|31129.9|31109.9|31126.8|31106.8|31132.9|31112.9|31126.8|31106.8|37
1643897780000|2022-02-03 14:16:20|31126.3|31106.3|31126.7|31106.7|31139.4|31107.8|31123.2|31088.7|38
1643897790000|2022-02-03 14:16:30|31125.2|31105.2|31128.5|31108.5|31131.7|31111.7|31124.3|31104.3|38
1643897800000|2022-02-03 14:16:40|31128|31108|31128|31108|31129.9|31109.9|31127.2|31107.2|32
1643897810000|2022-02-03 14:16:50|31127.9|31107.9|31134.8|31114.8|31135.5|31115.5|31127.9|31107.9|35
1643897820000|2022-02-03 14:17:00|31136.8|31116.8|31131|31111|31137.6|31117.6|31130.8|31110.8|38
1643897830000|2022-02-03 14:17:10|31132.1|31112.1|31131.1|31111.1|31132.4|31112.4|31127.7|31107.7|34
1643897840000|2022-02-03 14:17:20|31130.7|31110.7|31135.3|31115.3|31135.3|31115.3|31130.3|31110.3|32
1643897850000|2022-02-03 14:17:30|31135.1|31115.1|31136|31116|31137.8|31117.8|31135|31115|34
1643897860000|2022-02-03 14:17:40|31135.9|31115.9|31166|31116|31172.2|31139.3|31135.7|31113.1|34
1643897870000|2022-02-03 14:17:50|31165.9|31115.9|31143.1|31123.1|31172.1|31138.1|31143.1|31110.2|38
1643897880000|2022-02-03 14:18:00|31142.3|31122.3|31149.9|31099.9|31159.4|31125.5|31140.7|31099.9|37
1643897890000|2022-02-03 14:18:10|31148.5|31098.5|31153.5|31103.5|31156.5|31123.5|31141.8|31096.5|38
1643897900000|2022-02-03 14:18:20|31151.9|31101.9|31131.9|31081.9|31155.2|31120.2|31129.8|31081.6|38
1643897910000|2022-02-03 14:18:30|31130.8|31080.8|31125.3|31075.3|31133.9|31083.9|31123.3|31073.3|39
1643897920000|2022-02-03 14:18:40|31125|31075|31131.2|31081.2|31131.2|31081.2|31122.3|31072.3|38
1643897930000|2022-02-03 14:18:50|31133.4|31083.4|31130.5|31080.5|31136.6|31086.6|31130.5|31080.5|39
1643897940000|2022-02-03 14:19:00|31130.2|31080.2|31136.4|31086.4|31137.4|31100.3|31120.3|31080.2|36
1643897950000|2022-02-03 14:19:10|31135.8|31085.8|31140.3|31090.3|31141.4|31104.2|31121.7|31085.1|32
1643897960000|2022-02-03 14:19:20|31140.7|31090.7|31134|31084|31141.4|31098.9|31118.4|31084|35
1643897970000|2022-02-03 14:19:30|31133.6|31083.6|31133.6|31083.6|31137.4|31098|31118|31081.5|30
1643897980000|2022-02-03 14:19:40|31133.4|31083.4|31116.9|31096.9|31134.5|31098.3|31115.6|31082.1|32
1643897990000|2022-02-03 14:19:50|31112|31092|31116.7|31096.7|31130|31097|31111.5|31078.4|34
1643898000000|2022-02-03 14:20:00|31132.1|31082.1|31112.9|31092.9|31134.2|31097.9|31112.9|31080.2|35
1643898010000|2022-02-03 14:20:10|31113.2|31093.2|31123|31103|31135.1|31103.6|31113.2|31080.1|37
1643898020000|2022-02-03 14:20:20|31123.8|31103.8|31142.7|31092.7|31145.6|31109.8|31123.8|31091.1|37
1643898030000|2022-02-03 14:20:30|31142.6|31092.6|31123.8|31103.8|31142.8|31108|31121.6|31088.1|32
1643898040000|2022-02-03 14:20:40|31123.9|31103.9|31125.9|31105.9|31134.8|31114.8|31123.9|31103.9|37
1643898050000|2022-02-03 14:20:50|31139.6|31089.6|31142|31092|31142.7|31107|31126|31089.2|38
1643898060000|2022-02-03 14:21:00|31141.7|31091.7|31142.6|31092.6|31144|31108.9|31126.4|31091.7|33
1643898070000|2022-02-03 14:21:10|31141.7|31091.7|31138.4|31088.4|31141.7|31111|31122.9|31088.2|31
1643898080000|2022-02-03 14:21:20|31122.1|31102.1|31125.6|31105.6|31126.5|31106.5|31120|31100|35
1643898090000|2022-02-03 14:21:30|31125.3|31105.3|31129.4|31109.4|31129.4|31109.4|31125.3|31105.3|28
1643898100000|2022-02-03 14:21:40|31129.6|31109.6|31121.6|31101.6|31137|31110|31118.8|31084.6|37
1643898110000|2022-02-03 14:21:50|31120.6|31100.6|31116.8|31096.8|31122.6|31102.6|31116.5|31096.5|28
1643898120000|2022-02-03 14:22:00|31115.7|31095.7|31108.3|31088.3|31125.2|31097.3|31107.3|31075.2|33
1643898130000|2022-02-03 14:22:10|31108.8|31088.8|31102.4|31082.4|31110.4|31090.4|31100.8|31080.8|33
1643898140000|2022-02-03 14:22:20|31101.7|31081.7|31100|31080|31102.4|31082.4|31098.3|31078.3|31
1643898150000|2022-02-03 14:22:30|31100.9|31080.9|31103|31083|31105.7|31085.7|31099.9|31079.9|37
1643898160000|2022-02-03 14:22:40|31102.8|31082.8|31104.9|31084.9|31118.8|31084.9|31101|31068.8|30
1643898170000|2022-02-03 14:22:50|31120.3|31070.3|31103.2|31083.2|31120.3|31088.4|31102|31070.3|27
1643898180000|2022-02-03 14:23:00|31103.7|31083.7|31110.4|31090.4|31124.3|31090.9|31103.7|31074.2|36
1643898190000|2022-02-03 14:23:10|31109.6|31089.6|31115.6|31095.6|31115.9|31095.9|31109.3|31089.3|36
1643898200000|2022-02-03 14:23:20|31116.6|31096.6|31135.8|31085.8|31135.8|31103.7|31116.6|31085.8|37
1643898210000|2022-02-03 14:23:30|31135.5|31085.5|31116.1|31096.1|31135.8|31100.7|31116|31084.4|39
1643898220000|2022-02-03 14:23:40|31116.5|31096.5|31125.3|31105.3|31137.5|31106.7|31116.5|31087.5|38
1643898230000|2022-02-03 14:23:50|31125.4|31105.4|31106|31086|31139.7|31105.4|31103.6|31070.2|35
1643898240000|2022-02-03 14:24:00|31104.5|31084.5|31103.1|31083.1|31105.5|31085.5|31103.1|31083.1|33
1643898250000|2022-02-03 14:24:10|31102.7|31082.7|31104.8|31084.8|31119.1|31085.1|31102.6|31068.6|29
1643898260000|2022-02-03 14:24:20|31104.7|31084.7|31097.8|31077.8|31117|31084.8|31097.3|31064.9|27
1643898270000|2022-02-03 14:24:30|31096.5|31076.5|31108|31088|31124.5|31089.4|31096.5|31069.1|35
1643898280000|2022-02-03 14:24:40|31107.6|31087.6|31105.1|31085.1|31109|31089|31104.1|31084.1|33
1643898290000|2022-02-03 14:24:50|31105.2|31085.2|31103.1|31083.1|31105.2|31085.2|31101.4|31081.4|38
1643898300000|2022-02-03 14:25:00|31104.7|31084.7|31109.1|31089.1|31109.1|31089.1|31103.4|31083.4|31
1643898310000|2022-02-03 14:25:10|31108.8|31088.8|31114.1|31094.1|31115.7|31095.7|31108|31088|34
1643898320000|2022-02-03 14:25:20|31114.7|31094.7|31107.5|31087.5|31114.7|31094.7|31106.2|31086.2|37
1643898330000|2022-02-03 14:25:30|31105.9|31085.9|31120.2|31070.2|31123.8|31089.2|31098.2|31068.1|37
1643898340000|2022-02-03 14:25:40|31115|31065|31097.9|31077.9|31119.3|31083|31097.9|31061.8|33
1643898350000|2022-02-03 14:25:50|31098.3|31078.3|31085.7|31065.7|31105.6|31079.9|31085.7|31050.8|35
1643898360000|2022-02-03 14:26:00|31096.1|31046.1|31081.3|31061.3|31097.3|31061.5|31072.7|31034.1|39
1643898370000|2022-02-03 14:26:10|31097.5|31047.5|31098.9|31048.9|31099.1|31063.3|31082|31044.2|33
1643898380000|2022-02-03 14:26:20|31097.5|31047.5|31080.4|31060.4|31098.7|31063.8|31078.4|31047.5|36
1643898390000|2022-02-03 14:26:30|31080.1|31060.1|31081.9|31061.9|31082.4|31062.4|31079.4|31059.4|35
1643898400000|2022-02-03 14:26:40|31082.1|31062.1|31083.3|31063.3|31098|31063.3|31081.2|31046.5|28
1643898410000|2022-02-03 14:26:50|31083.4|31063.4|31091.3|31071.3|31106.2|31074|31083.4|31052.3|35
1643898420000|2022-02-03 14:27:00|31090.6|31070.6|31097.3|31077.3|31115.5|31078.3|31090.6|31060.2|33
1643898430000|2022-02-03 14:27:10|31098.2|31078.2|31091.4|31071.4|31101.4|31081.4|31091.4|31071.4|34
1643898440000|2022-02-03 14:27:20|31090.5|31070.5|31093.4|31073.4|31095.7|31075.7|31090.5|31070.5|36
1643898450000|2022-02-03 14:27:30|31093.6|31073.6|31088.1|31068.1|31107.2|31074.2|31088.1|31057.2|36
1643898460000|2022-02-03 14:27:40|31087.6|31067.6|31095.8|31075.8|31096.4|31076.4|31087.6|31067.6|35
1643898470000|2022-02-03 14:27:50|31096.5|31076.5|31093.8|31073.8|31100.1|31080.1|31093.8|31073.8|34
1643898480000|2022-02-03 14:28:00|31094.3|31074.3|31096.1|31076.1|31098.9|31078.9|31090.8|31070.8|35
1643898490000|2022-02-03 14:28:10|31095.7|31075.7|31087.9|31067.9|31105.8|31075.7|31085.3|31054.6|36
1643898500000|2022-02-03 14:28:20|31089.5|31069.5|31090.7|31070.7|31094.7|31074.7|31084.6|31064.6|31
1643898510000|2022-02-03 14:28:30|31089.6|31069.6|31088.6|31068.6|31091.3|31071.3|31088.2|31068.2|33
1643898520000|2022-02-03 14:28:40|31088.8|31068.8|31087|31067|31099.1|31072.9|31082.5|31048.3|33
1643898530000|2022-02-03 14:28:50|31086.9|31066.9|31090.1|31070.1|31104.9|31071.9|31085.5|31054.9|37
1643898540000|2022-02-03 14:29:00|31089.6|31069.6|31091.6|31071.6|31104.6|31072.7|31088.9|31054.2|37
1643898550000|2022-02-03 14:29:10|31091.8|31071.8|31098.1|31078.1|31098.1|31078.1|31086.6|31066.6|40
1643898560000|2022-02-03 14:29:20|31098.4|31078.4|31095.7|31075.7|31112.7|31078.4|31095.2|31062.7|25
1643898570000|2022-02-03 14:29:30|31096.2|31076.2|31107.6|31087.6|31122.6|31087.6|31095.7|31060|34
1643898580000|2022-02-03 14:29:40|31108.7|31088.7|31117.9|31067.9|31120.6|31088.7|31102.6|31067.4|34
1643898590000|2022-02-03 14:29:50|31103.5|31083.5|31118.8|31068.8|31119.6|31084.9|31101.7|31067.7|32
1643898600000|2022-02-03 14:30:00|31102.2|31082.2|31105.5|31085.5|31123.7|31089.4|31102.2|31069.8|39
1643898610000|2022-02-03 14:30:10|31105.4|31085.4|31106.7|31086.7|31120.8|31089.7|31105.2|31070.8|37
1643898620000|2022-02-03 14:30:20|31106.3|31086.3|31116.8|31096.8|31118.7|31098.7|31104.7|31084.7|37
1643898630000|2022-02-03 14:30:30|31117.9|31097.9|31124.6|31104.6|31139.8|31107|31117.5|31088.6|35
1643898640000|2022-02-03 14:30:40|31122.4|31102.4|31121.4|31101.4|31124.3|31104.3|31118.1|31098.1|38
1643898650000|2022-02-03 14:30:50|31120.7|31100.7|31127.1|31107.1|31127.1|31107.1|31116.5|31096.5|37
1643898660000|2022-02-03 14:31:00|31127.7|31107.7|31121.7|31101.7|31127.7|31107.7|31121.1|31101.1|38
1643898670000|2022-02-03 14:31:10|31120.7|31100.7|31119.9|31099.9|31139|31104.4|31118.9|31085.5|36
1643898680000|2022-02-03 14:31:20|31117.5|31097.5|31114.4|31094.4|31127.8|31098.4|31113.1|31077.1|40
1643898690000|2022-02-03 14:31:30|31114.7|31094.7|31115.3|31095.3|31131.2|31099.7|31113.7|31080.5|36
1643898700000|2022-02-03 14:31:40|31114.1|31094.1|31118.2|31098.2|31119.4|31099.4|31114.1|31094.1|36
1643898710000|2022-02-03 14:31:50|31118.3|31098.3|31120.5|31100.5|31121.1|31101.1|31117.7|31097.7|34
1643898720000|2022-02-03 14:32:00|31119.5|31099.5|31122.5|31102.5|31123.7|31103.7|31119.5|31099.5|36
1643898730000|2022-02-03 14:32:10|31122.3|31102.3|31122|31102|31124.4|31104.4|31118.9|31098.9|38
1643898740000|2022-02-03 14:32:20|31123.9|31103.9|31128.9|31108.9|31129.8|31109.8|31121.4|31101.4|37
1643898750000|2022-02-03 14:32:30|31128.4|31108.4|31125.8|31105.8|31128.4|31108.4|31124.7|31104.7|34
1643898760000|2022-02-03 14:32:40|31125.7|31105.7|31128.3|31108.3|31130.3|31110.3|31124.7|31104.7|35
1643898770000|2022-02-03 14:32:50|31128.4|31108.4|31125.5|31105.5|31128.5|31108.5|31125.3|31105.3|32
1643898780000|2022-02-03 14:33:00|31124.7|31104.7|31107.8|31087.8|31124.8|31104.8|31107.8|31087.8|27
1643898790000|2022-02-03 14:33:10|31107.5|31087.5|31113.1|31093.1|31113.7|31093.7|31105.2|31085.2|39
1643898800000|2022-02-03 14:33:20|31112.7|31092.7|31113.6|31093.6|31136.8|31104.7|31111.9|31079.8|37
1643898810000|2022-02-03 14:33:30|31113.4|31093.4|31119.9|31099.9|31134.9|31100.4|31113.4|31077.8|40
1643898820000|2022-02-03 14:33:40|31119.8|31099.8|31126.8|31106.8|31136.6|31107.7|31117.5|31084.4|36
1643898830000|2022-02-03 14:33:50|31128.9|31108.9|31124.2|31104.2|31128.9|31108.9|31123.2|31103.2|37
1643898840000|2022-02-03 14:34:00|31123.5|31103.5|31119.7|31099.7|31137.6|31104.7|31118.6|31086.7|37
1643898850000|2022-02-03 14:34:10|31119.8|31099.8|31108.9|31088.9|31127.1|31099.8|31107.4|31074.3|38
1643898860000|2022-02-03 14:34:20|31109.3|31089.3|31101.9|31081.9|31125|31090|31101.9|31069.2|36
1643898870000|2022-02-03 14:34:30|31101.3|31081.3|31100.5|31080.5|31117.9|31084|31099.3|31065.6|34
1643898880000|2022-02-03 14:34:40|31100.3|31080.3|31108|31088|31117.1|31088|31097.3|31063.9|38
1643898890000|2022-02-03 14:34:50|31107.3|31087.3|31106|31086|31122.1|31088.1|31102.8|31069.7|39
1643898900000|2022-02-03 14:35:00|31104.9|31084.9|31109.4|31089.4|31110.2|31090.2|31104.9|31084.9|34
1643898910000|2022-02-03 14:35:10|31109.2|31089.2|31107.3|31087.3|31109.7|31089.7|31105.3|31085.3|36
1643898920000|2022-02-03 14:35:20|31107.8|31087.8|31096.6|31076.6|31119.6|31088.2|31096.3|31069.6|36
1643898930000|2022-02-03 14:35:30|31096.8|31076.8|31096.5|31076.5|31112.9|31079.9|31094.7|31061.5|38
1643898940000|2022-02-03 14:35:40|31095.7|31075.7|31084.2|31064.2|31100.6|31076.4|31082.2|31050.4|34
1643898950000|2022-02-03 14:35:50|31084.1|31064.1|31087.4|31067.4|31090.3|31070.3|31082.8|31062.8|33
1643898960000|2022-02-03 14:36:00|31086.9|31066.9|31088.7|31068.7|31088.7|31068.7|31084.3|31064.3|32
1643898970000|2022-02-03 14:36:10|31088.8|31068.8|31089.3|31069.3|31104.9|31069.9|31087.7|31054.9|33
1643898980000|2022-02-03 14:36:20|31089.1|31069.1|31090.9|31070.9|31092.4|31072.4|31089|31069|28
1643898990000|2022-02-03 14:36:30|31090|31070|31087.4|31067.4|31091.6|31071.6|31085.3|31065.3|36
1643899000000|2022-02-03 14:36:40|31087.5|31067.5|31089.4|31069.4|31090.9|31070.9|31085.9|31065.9|34
1643899010000|2022-02-03 14:36:50|31089.3|31069.3|31090|31070|31090|31070|31086|31066|36
1643899020000|2022-02-03 14:37:00|31089.5|31069.5|31093.3|31073.3|31095.1|31075.1|31089.5|31069.5|36
1643899030000|2022-02-03 14:37:10|31092.3|31072.3|31086.6|31066.6|31092.3|31072.3|31085.4|31065.4|34
1643899040000|2022-02-03 14:37:20|31086.2|31066.2|31086.6|31066.6|31088.6|31068.6|31083.2|31063.2|30
1643899050000|2022-02-03 14:37:30|31084|31064|31091.9|31071.9|31093.1|31073.1|31084|31064|32
1643899060000|2022-02-03 14:37:40|31092.5|31072.5|31095.9|31075.9|31096.5|31076.5|31091.6|31071.6|36
1643899070000|2022-02-03 14:37:50|31095.7|31075.7|31092.7|31072.7|31096|31076|31091.6|31071.6|32
1643899080000|2022-02-03 14:38:00|31093.7|31073.7|31092.6|31072.6|31096|31076|31090.3|31070.3|32
1643899090000|2022-02-03 14:38:10|31092.2|31072.2|31095.8|31075.8|31109.4|31076.1|31089.2|31058.4|31
1643899100000|2022-02-03 14:38:20|31094.1|31074.1|31089.8|31069.8|31095.9|31075.9|31089.8|31069.8|33
1643899110000|2022-02-03 14:38:30|31089|31069|31086.7|31066.7|31091.5|31071.5|31086|31066|30
1643899120000|2022-02-03 14:38:40|31087.1|31067.1|31088.3|31068.3|31091.7|31071.7|31086.5|31066.5|36
1643899130000|2022-02-03 14:38:50|31087.3|31067.3|31084.1|31064.1|31088.2|31068.2|31082.2|31062.2|38
1643899140000|2022-02-03 14:39:00|31083.7|31063.7|31085.7|31065.7|31085.7|31065.7|31081.8|31061.8|28
1643899150000|2022-02-03 14:39:10|31085.8|31065.8|31078.1|31058.1|31086.3|31066.3|31077.1|31057.1|33
1643899160000|2022-02-03 14:39:20|31078|31058|31079.4|31059.4|31081.3|31061.3|31077.5|31057.5|35
1643899170000|2022-02-03 14:39:30|31077.2|31057.2|31081.4|31061.4|31081.4|31061.4|31074.4|31054.4|34
1643899180000|2022-02-03 14:39:40|31083.1|31063.1|31081.5|31061.5|31083.2|31063.2|31079.4|31059.4|36
1643899190000|2022-02-03 14:39:50|31082.1|31062.1|31084.7|31064.7|31086.7|31066.7|31080.7|31060.7|34
1643899200000|2022-02-03 14:40:00|31086|31066|31083|31063|31086.3|31066.3|31081.1|31061.1|34
1643899210000|2022-02-03 14:40:10|31081.7|31061.7|31081.9|31061.9|31082.8|31062.8|31080.8|31060.8|33
1643899220000|2022-02-03 14:40:20|31082.2|31062.2|31078.8|31058.8|31082.6|31062.6|31077.6|31057.6|34
1643899230000|2022-02-03 14:40:30|31078.6|31058.6|31076.3|31056.3|31079.1|31059.1|31076.3|31056.3|31
1643899240000|2022-02-03 14:40:40|31075.2|31055.2|31071.4|31051.4|31077.1|31057.1|31070.2|31050.2|28
1643899250000|2022-02-03 14:40:50|31071|31051|31066.3|31046.3|31072.2|31052.2|31064.9|31044.9|35
1643899260000|2022-02-03 14:41:00|31066.4|31046.4|31076.3|31056.3|31076.3|31056.3|31064.5|31044.5|33
1643899270000|2022-02-03 14:41:10|31074.6|31054.6|31073.5|31053.5|31076.5|31056.5|31071|31051|30
1643899280000|2022-02-03 14:41:20|31072.7|31052.7|31064.4|31044.4|31085.1|31053.1|31063.8|31029|37
1643899290000|2022-02-03 14:41:30|31062|31042|31065|31015|31078.6|31043.5|31050.8|31015|38
1643899300000|2022-02-03 14:41:40|31066.4|31016.4|31052.6|31032.6|31070|31036|31051.5|31016.4|36
1643899310000|2022-02-03 14:41:50|31052.8|31032.8|31038.7|31018.7|31053.3|31033.3|31038.7|31018.7|36
1643899320000|2022-02-03 14:42:00|31036.4|31016.4|31035.3|31015.3|31049.5|31018|31033.4|30999.5|35
1643899330000|2022-02-03 14:42:10|31035.7|31015.7|31047.4|31027.4|31061.2|31028.3|31035.7|31010.6|37
1643899340000|2022-02-03 14:42:20|31048.2|31028.2|31051.4|31031.4|31052.5|31032.5|31047.5|31027.5|39
1643899350000|2022-02-03 14:42:30|31049.7|31029.7|31051.3|31031.3|31051.3|31031.3|31045.3|31025.3|37
1643899360000|2022-02-03 14:42:40|31051.4|31031.4|31055.2|31035.2|31067.5|31035.8|31048.1|31017.5|36
1643899370000|2022-02-03 14:42:50|31054.9|31034.9|31056.8|31036.8|31059.7|31039.7|31054.2|31034.2|34
1643899380000|2022-02-03 14:43:00|31054|31034|31057.2|31037.2|31057.6|31037.6|31052|31032|31
1643899390000|2022-02-03 14:43:10|31057|31037|31051.6|31031.6|31057.8|31037.8|31051.2|31031.2|30
1643899400000|2022-02-03 14:43:20|31051.8|31031.8|31055.5|31035.5|31057.2|31037.2|31050.8|31030.8|32
1643899410000|2022-02-03 14:43:30|31055.7|31035.7|31054.3|31034.3|31058.5|31038.5|31054|31034|32
1643899420000|2022-02-03 14:43:40|31053.5|31033.5|31050.7|31030.7|31056.2|31036.2|31050.7|31030.7|30
1643899430000|2022-02-03 14:43:50|31050.9|31030.9|31054.1|31034.1|31054.4|31034.4|31050.9|31030.9|37
1643899440000|2022-02-03 14:44:00|31054|31034|31059.8|31039.8|31061|31041|31053.4|31033.4|32
1643899450000|2022-02-03 14:44:10|31059.9|31039.9|31064.7|31044.7|31065.3|31045.3|31059.5|31039.5|32
1643899460000|2022-02-03 14:44:20|31065.4|31045.4|31056.6|31036.6|31065.7|31045.7|31055|31035|33
1643899470000|2022-02-03 14:44:30|31057|31037|31059.2|31039.2|31059.3|31039.3|31054.2|31034.2|35
1643899480000|2022-02-03 14:44:40|31059.1|31039.1|31055.4|31035.4|31059.6|31039.6|31055.3|31035.3|28
1643899490000|2022-02-03 14:44:50|31055.2|31035.2|31080.6|31030.6|31080.6|31044.5|31055.2|31025.4|32
1643899500000|2022-02-03 14:45:00|31081.3|31031.3|31066.5|31046.5|31083.9|31047.7|31065.8|31029.6|36
1643899510000|2022-02-03 14:45:10|31066|31046|31066|31046|31070.3|31050.3|31066|31046|37
1643899520000|2022-02-03 14:45:20|31065.7|31045.7|31070.2|31050.2|31072.7|31052.7|31065.7|31045.7|37
1643899530000|2022-02-03 14:45:30|31070.9|31050.9|31069.7|31049.7|31073.3|31053.3|31068.4|31048.4|36
1643899540000|2022-02-03 14:45:40|31070.7|31050.7|31072.5|31052.5|31085.8|31053.2|31070|31035.7|36
1643899550000|2022-02-03 14:45:50|31072.6|31052.6|31074.3|31054.3|31074.9|31054.9|31072|31052|37
1643899560000|2022-02-03 14:46:00|31074.2|31054.2|31076.1|31056.1|31076.9|31056.9|31073|31053|38
1643899570000|2022-02-03 14:46:10|31076|31056|31081.5|31061.5|31094.6|31062.9|31076|31043.6|35
1643899580000|2022-02-03 14:46:20|31081.7|31061.7|31081.4|31061.4|31082|31062|31079.3|31059.3|35
1643899590000|2022-02-03 14:46:30|31075.9|31055.9|31072.5|31052.5|31089.5|31059.2|31071.4|31038.1|35
1643899600000|2022-02-03 14:46:40|31071.3|31051.3|31070.3|31050.3|31072|31052|31066.4|31046.4|36
1643899610000|2022-02-03 14:46:50|31069.8|31049.8|31065|31045|31070.7|31050.7|31064.2|31044.2|38
1643899620000|2022-02-03 14:47:00|31064.3|31044.3|31067.2|31047.2|31068.4|31048.4|31062.1|31042.1|39
1643899630000|2022-02-03 14:47:10|31067.6|31047.6|31062.8|31042.8|31081|31047.7|31060.9|31026.1|34
1643899640000|2022-02-03 14:47:20|31062.2|31042.2|31060.1|31040.1|31065|31045|31059.4|31039.4|36
1643899650000|2022-02-03 14:47:30|31060.5|31040.5|31062.7|31042.7|31078.4|31043.1|31058.8|31027.4|34
1643899660000|2022-02-03 14:47:40|31061.8|31041.8|31059.5|31039.5|31062.1|31042.1|31054|31034|36
1643899670000|2022-02-03 14:47:50|31059.4|31039.4|31062.1|31042.1|31063.7|31043.7|31056|31036|34
1643899680000|2022-02-03 14:48:00|31062.5|31042.5|31056.8|31036.8|31063|31043|31056.8|31036.8|36
1643899690000|2022-02-03 14:48:10|31055.8|31035.8|31060.6|31040.6|31063.6|31043.6|31055.8|31035.8|38
1643899700000|2022-02-03 14:48:20|31059.3|31039.3|31060.4|31040.4|31062|31042|31057.5|31037.5|33
1643899710000|2022-02-03 14:48:30|31060.6|31040.6|31061.9|31041.9|31064.5|31044.5|31060.5|31040.5|34
1643899720000|2022-02-03 14:48:40|31062.3|31042.3|31061|31041|31067.1|31047.1|31060.4|31040.4|32
1643899730000|2022-02-03 14:48:50|31060.9|31040.9|31061.3|31041.3|31064.6|31044.6|31059.5|31039.5|34
1643899740000|2022-02-03 14:49:00|31061|31041|31073.8|31053.8|31073.9|31053.9|31057.2|31037.2|39
1643899750000|2022-02-03 14:49:10|31074|31054|31072.8|31052.8|31077.1|31057.1|31072|31052|35
1643899760000|2022-02-03 14:49:20|31073.5|31053.5|31079.1|31059.1|31079.1|31059.1|31073.5|31053.5|35
1643899770000|2022-02-03 14:49:30|31079|31059|31081.1|31061.1|31081.2|31061.2|31078.3|31058.3|33
1643899780000|2022-02-03 14:49:40|31080.9|31060.9|31083.1|31063.1|31083.2|31063.2|31080|31060|34
1643899790000|2022-02-03 14:49:50|31084|31064|31080.3|31060.3|31085.1|31065.1|31080.3|31060.3|33
1643899800000|2022-02-03 14:50:00|31080.2|31060.2|31086.5|31066.5|31086.9|31066.9|31080.2|31060.2|37
1643899810000|2022-02-03 14:50:10|31086.6|31066.6|31079.8|31059.8|31088|31068|31079.5|31059.5|32
1643899820000|2022-02-03 14:50:20|31078.5|31058.5|31083.3|31063.3|31083.3|31063.3|31072.8|31052.8|33
1643899830000|2022-02-03 14:50:30|31081.7|31061.7|31092|31072|31106.6|31072.9|31081|31048.3|39
1643899840000|2022-02-03 14:50:40|31091.6|31071.6|31092.8|31072.8|31108|31073|31091.2|31056.8|33
1643899850000|2022-02-03 14:50:50|31092.7|31072.7|31113.2|31063.2|31115.2|31078.7|31092.7|31062.9|34
1643899860000|2022-02-03 14:51:00|31112.3|31062.3|31095.6|31075.6|31117.1|31082|31095.6|31062.3|33
1643899870000|2022-02-03 14:51:10|31095.8|31075.8|31098.8|31078.8|31111.6|31079.4|31095.8|31060.7|34
1643899880000|2022-02-03 14:51:20|31098.9|31078.9|31095.5|31075.5|31099.4|31079.4|31095|31075|29
1643899890000|2022-02-03 14:51:30|31095.7|31075.7|31097.8|31077.8|31112.7|31077.8|31094.1|31061.9|34
1643899900000|2022-02-03 14:51:40|31097.6|31077.6|31097.5|31077.5|31112.2|31081.1|31096.4|31061.4|33
1643899910000|2022-02-03 14:51:50|31098|31078|31111|31061|31111.8|31079.1|31095.3|31061|32
1643899920000|2022-02-03 14:52:00|31096|31076|31116|31066|31116|31080.9|31095.6|31066|31
1643899930000|2022-02-03 14:52:10|31115.6|31065.6|31097.8|31077.8|31115.6|31080.1|31095.7|31060.5|32
1643899940000|2022-02-03 14:52:20|31097.7|31077.7|31107.7|31087.7|31122.3|31089.3|31097.7|31070.3|36
1643899950000|2022-02-03 14:52:30|31107.1|31087.1|31109.2|31089.2|31127.5|31092.6|31107.1|31073|36
1643899960000|2022-02-03 14:52:40|31108.8|31088.8|31121.7|31071.7|31123.8|31090.8|31106|31071.2|36
1643899970000|2022-02-03 14:52:50|31105.8|31085.8|31106.5|31086.5|31124.1|31087.5|31105.8|31071.3|27
1643899980000|2022-02-03 14:53:00|31106.1|31086.1|31121.9|31071.9|31122.4|31087.5|31104.4|31071.9|32
1643899990000|2022-02-03 14:53:10|31122.1|31072.1|31110|31090|31125.5|31091.4|31107.9|31071.8|34
1643900000000|2022-02-03 14:53:20|31111.3|31091.3|31109.1|31089.1|31126.2|31092.3|31108|31075|34
1643900010000|2022-02-03 14:53:30|31108.4|31088.4|31114|31094|31128.8|31094.5|31108.2|31078.8|33
1643900020000|2022-02-03 14:53:40|31113.8|31093.8|31116.6|31096.6|31117.8|31097.8|31113.8|31093.8|32
1643900030000|2022-02-03 14:53:50|31131.4|31081.4|31134.2|31084.2|31136.7|31100.4|31116.8|31080.9|30
1643900040000|2022-02-03 14:54:00|31133.1|31083.1|31131.4|31081.4|31134.5|31084.5|31131.4|31081.4|38
1643900050000|2022-02-03 14:54:10|31131.9|31081.9|31116.6|31096.6|31133.1|31096.9|31115.4|31081.4|35
1643900060000|2022-02-03 14:54:20|31116.8|31096.8|31114.1|31094.1|31131.7|31096.8|31113.4|31080.1|33
1643900070000|2022-02-03 14:54:30|31113.4|31093.4|31133.2|31083.2|31133.2|31098.7|31113.4|31081|33
1643900080000|2022-02-03 14:54:40|31132.6|31082.6|31122.6|31102.6|31136.7|31102.9|31118|31082.6|35
1643900090000|2022-02-03 14:54:50|31126.6|31106.6|31157.6|31107.6|31166|31129.9|31126.6|31106.6|39
1643900100000|2022-02-03 14:55:00|31156|31106|31147.5|31127.5|31161.8|31128.3|31141.4|31105.2|40
1643900110000|2022-02-03 14:55:10|31148.4|31128.4|31148.2|31128.2|31165|31128.5|31146.4|31112.8|32
1643900120000|2022-02-03 14:55:20|31148.1|31128.1|31152.3|31132.3|31166.8|31132.4|31147.4|31116.8|32
1643900130000|2022-02-03 14:55:30|31151.7|31131.7|31150.9|31130.9|31166.7|31132.4|31148.6|31115|35
1643900140000|2022-02-03 14:55:40|31152.3|31132.3|31152.1|31132.1|31153.6|31133.6|31150.3|31130.3|36
1643900150000|2022-02-03 14:55:50|31152.2|31132.2|31151.9|31131.9|31170|31135.1|31150.6|31120|34
1643900160000|2022-02-03 14:56:00|31151.2|31131.2|31151.4|31131.4|31166.3|31131.6|31149.4|31115.1|35
1643900170000|2022-02-03 14:56:10|31151.3|31131.3|31155.4|31135.4|31155.5|31135.5|31151.3|31131.3|30
1643900180000|2022-02-03 14:56:20|31154.7|31134.7|31155.4|31135.4|31171.4|31136.7|31153.7|31120.8|30
1643900190000|2022-02-03 14:56:30|31156.2|31136.2|31154.9|31134.9|31157|31137|31154|31134|31
1643900200000|2022-02-03 14:56:40|31154.8|31134.8|31168|31118|31170.8|31135.7|31151.7|31117.8|26
1643900210000|2022-02-03 14:56:50|31167.7|31117.7|31164.8|31114.8|31168|31129.8|31146.1|31111.3|38
1643900220000|2022-02-03 14:57:00|31165.8|31115.8|31168.7|31118.7|31170.7|31135|31153.6|31114.3|31
1643900230000|2022-02-03 14:57:10|31169.7|31119.7|31168.1|31118.1|31171|31134.4|31153.7|31118.1|32
1643900240000|2022-02-03 14:57:20|31166.3|31116.3|31150.3|31130.3|31169|31135.4|31150.3|31116.3|29
1643900250000|2022-02-03 14:57:30|31151.5|31131.5|31161.4|31111.4|31165.2|31131.5|31142.9|31109.1|36
1643900260000|2022-02-03 14:57:40|31161.9|31111.9|31162.4|31112.4|31162.4|31112.4|31160.5|31110.5|21
1643900270000|2022-02-03 14:57:50|31162.1|31112.1|31165.8|31115.8|31167|31117|31162|31112|30
1643900280000|2022-02-03 14:58:00|31165.4|31115.4|31149.8|31099.8|31166|31118.4|31133.3|31098.1|28
1643900290000|2022-02-03 14:58:10|31149.7|31099.7|31147.4|31097.4|31151.2|31101.2|31146.7|31096.7|28
1643900300000|2022-02-03 14:58:20|31147.6|31097.6|31147.8|31097.8|31148.5|31098.5|31144.6|31094.6|35
1643900310000|2022-02-03 14:58:30|31147.6|31097.6|31148.3|31098.3|31149.3|31099.3|31146.7|31096.7|31
1643900320000|2022-02-03 14:58:40|31148.7|31098.7|31151.5|31101.5|31151.6|31101.6|31148|31098|31
1643900330000|2022-02-03 14:58:50|31151.9|31101.9|31150.5|31100.5|31151.9|31101.9|31149.7|31099.7|33
1643900340000|2022-02-03 14:59:00|31149|31099|31146.8|31096.8|31149.1|31099.1|31145.3|31095.3|39
1643900350000|2022-02-03 14:59:10|31145.9|31095.9|31141.3|31091.3|31145.9|31095.9|31140.1|31090.1|37
1643900360000|2022-02-03 14:59:20|31141.5|31091.5|31138.9|31088.9|31142.2|31092.2|31137.5|31087.5|30
1643900370000|2022-02-03 14:59:30|31138.4|31088.4|31136.6|31086.6|31139.2|31089.2|31136.5|31086.5|33
1643900380000|2022-02-03 14:59:40|31136.5|31086.5|31140.1|31090.1|31140.6|31090.6|31136.5|31086.5|35
1643900390000|2022-02-03 14:59:50|31139.7|31089.7|31138.8|31088.8|31143.4|31091.4|31137.7|31087.7|36
1643900400000|2022-02-03 15:00:00|31136.8|31086.8|31146.6|31096.6|31146.6|31096.6|31136.8|31086.8|36
1643900410000|2022-02-03 15:00:10|31143.7|31093.7|31138.1|31088.1|31146.2|31096.2|31134.7|31084.7|36
1643900420000|2022-02-03 15:00:20|31137.9|31087.9|31123.6|31103.6|31140.7|31103.6|31119.5|31084.1|34
1643900430000|2022-02-03 15:00:30|31123.8|31103.8|31139.5|31089.5|31139.5|31103.8|31121.1|31085.5|31
1643900440000|2022-02-03 15:00:40|31123.4|31103.4|31120.8|31100.8|31136.7|31103.9|31118.9|31084.9|34
1643900450000|2022-02-03 15:00:50|31120.9|31100.9|31118|31098|31133.7|31100.9|31117.1|31082|31
1643900460000|2022-02-03 15:01:00|31118.3|31098.3|31134.1|31084.1|31138.7|31101.1|31118.3|31084.1|30
1643900470000|2022-02-03 15:01:10|31133.9|31083.9|31125.7|31075.7|31134.6|31094.1|31114.1|31075.7|26
1643900480000|2022-02-03 15:01:20|31127|31077|31123.1|31073.1|31128.6|31089.9|31108.7|31071.7|35
1643900490000|2022-02-03 15:01:30|31121.4|31071.4|31123.5|31073.5|31123.5|31073.5|31120.3|31070.3|26
1643900500000|2022-02-03 15:01:40|31123.2|31073.2|31120.9|31070.9|31125.7|31075.7|31120.9|31070.9|31
1643900510000|2022-02-03 15:01:50|31121.1|31071.1|31119|31069|31124.1|31074.1|31118.6|31068.6|33
1643900520000|2022-02-03 15:02:00|31118.9|31068.9|31112.7|31062.7|31120.8|31070.8|31112.7|31062.7|34
1643900530000|2022-02-03 15:02:10|31112.6|31062.6|31115.9|31065.9|31116.5|31066.5|31112.6|31062.6|35
1643900540000|2022-02-03 15:02:20|31115.4|31065.4|31114.2|31064.2|31118.9|31068.9|31113.7|31063.7|37
1643900550000|2022-02-03 15:02:30|31114.5|31064.5|31120.4|31070.4|31121|31071|31114.5|31064.5|34
1643900560000|2022-02-03 15:02:40|31121.1|31071.1|31125.2|31075.2|31125.5|31075.5|31120.2|31070.2|31
1643900570000|2022-02-03 15:02:50|31125.5|31075.5|31131.3|31081.3|31133.1|31083.1|31125.2|31075.2|30
1643900580000|2022-02-03 15:03:00|31131.6|31081.6|31137.2|31087.2|31137.2|31087.2|31131.6|31081.6|30
1643900590000|2022-02-03 15:03:10|31136.2|31086.2|31118.9|31098.9|31139.7|31099.6|31118.2|31085.1|35
1643900600000|2022-02-03 15:03:20|31119.6|31099.6|31120.5|31100.5|31120.7|31100.7|31118|31098|26
1643900610000|2022-02-03 15:03:30|31122.5|31102.5|31123.3|31103.3|31141|31104.3|31120.7|31089.6|26
1643900620000|2022-02-03 15:03:40|31123.4|31103.4|31124.3|31104.3|31124.4|31104.4|31122.1|31102.1|25
1643900630000|2022-02-03 15:03:50|31124.2|31104.2|31123|31103|31124.2|31104.2|31122.3|31102.3|23
1643900640000|2022-02-03 15:04:00|31123.1|31103.1|31122.8|31102.8|31124.4|31104.4|31120.3|31100.3|30
1643900650000|2022-02-03 15:04:10|31122.9|31102.9|31119.5|31099.5|31124.9|31104.9|31117.5|31097.5|33
1643900660000|2022-02-03 15:04:20|31119.8|31099.8|31111.8|31091.8|31119.8|31099.8|31111|31091|34
1643900670000|2022-02-03 15:04:30|31112.6|31092.6|31116.3|31096.3|31116.5|31096.5|31111.4|31091.4|36
1643900680000|2022-02-03 15:04:40|31116.7|31096.7|31118.9|31098.9|31119.6|31099.6|31114.7|31094.7|31
1643900690000|2022-02-03 15:04:50|31119.2|31099.2|31122|31102|31122.4|31102.4|31117.8|31097.8|28
1643900700000|2022-02-03 15:05:00|31121.5|31101.5|31129.2|31109.2|31139.3|31109.6|31119|31089.3|36
1643900710000|2022-02-03 15:05:10|31128.9|31108.9|31126.3|31106.3|31129.6|31109.6|31123.9|31103.9|29
1643900720000|2022-02-03 15:05:20|31126.5|31106.5|31130.7|31110.7|31130.7|31110.7|31125.7|31105.7|32
1643900730000|2022-02-03 15:05:30|31130.3|31110.3|31129.6|31109.6|31132.6|31112.6|31128.6|31108.6|28
1643900740000|2022-02-03 15:05:40|31129.8|31109.8|31131.4|31111.4|31131.4|31111.4|31127.8|31107.8|24
1643900750000|2022-02-03 15:05:50|31129.9|31109.9|31130|31110|31131.5|31111.5|31127|31107|34
1643900760000|2022-02-03 15:06:00|31130.5|31110.5|31125.6|31105.6|31130.7|31110.7|31124.7|31104.7|32
1643900770000|2022-02-03 15:06:10|31126.1|31106.1|31129.7|31109.7|31130.6|31110.6|31124|31104|33
1643900780000|2022-02-03 15:06:20|31130.8|31110.8|31136.1|31116.1|31136.4|31116.4|31130.1|31110.1|35
1643900790000|2022-02-03 15:06:30|31135|31115|31140.9|31120.9|31142.3|31122.3|31135|31115|34
1643900800000|2022-02-03 15:06:40|31141.1|31121.1|31139|31119|31141.1|31121.1|31137.6|31117.6|32
1643900810000|2022-02-03 15:06:50|31139.6|31119.6|31139.8|31119.8|31142.2|31122.2|31138.3|31118.3|29
1643900820000|2022-02-03 15:07:00|31141.6|31121.6|31139.9|31119.9|31141.7|31121.7|31139.8|31119.8|25
1643900830000|2022-02-03 15:07:10|31140.1|31120.1|31137.8|31117.8|31141.2|31121.2|31136.5|31116.5|23
1643900840000|2022-02-03 15:07:20|31138|31118|31134.4|31114.4|31138|31118|31133.5|31113.5|35
1643900850000|2022-02-03 15:07:30|31135.2|31115.2|31134.7|31114.7|31136.4|31116.4|31133.6|31113.6|29
1643900860000|2022-02-03 15:07:40|31134.6|31114.6|31133.7|31113.7|31134.8|31114.8|31132.9|31112.9|15
1643900870000|2022-02-03 15:07:50|31134.1|31114.1|31131.6|31111.6|31134.1|31114.1|31130.2|31110.2|31
1643900880000|2022-02-03 15:08:00|31130.9|31110.9|31126.9|31106.9|31131.4|31111.4|31126.4|31106.4|27
1643900890000|2022-02-03 15:08:10|31126.4|31106.4|31146|31096|31146|31109.9|31124.1|31093.5|33
1643900900000|2022-02-03 15:08:20|31145.5|31095.5|31129.5|31109.5|31146.7|31111.2|31128|31095.5|31
1643900910000|2022-02-03 15:08:30|31130.3|31110.3|31130.7|31110.7|31131.4|31111.4|31129.4|31109.4|23
1643900920000|2022-02-03 15:08:40|31130.5|31110.5|31129.9|31109.9|31131|31111|31129.5|31109.5|17
1643900930000|2022-02-03 15:08:50|31130.4|31110.4|31098.5|31078.5|31132.6|31111|31098.5|31074|35
1643900940000|2022-02-03 15:09:00|31096.9|31076.9|31110.3|31090.3|31129.2|31094.2|31096.9|31062.7|39
1643900950000|2022-02-03 15:09:10|31110.4|31090.4|31111.7|31091.7|31127|31096|31106.4|31075.5|39
1643900960000|2022-02-03 15:09:20|31112.9|31092.9|31118.6|31098.6|31128.5|31100.1|31110.4|31077.5|39
1643900970000|2022-02-03 15:09:30|31119.9|31099.9|31120.8|31100.8|31135|31102.7|31119.6|31085|22
1643900980000|2022-02-03 15:09:40|31121.9|31101.9|31116.4|31096.4|31129.5|31105.8|31116.4|31079.5|26
1643900990000|2022-02-03 15:09:50|31116|31096|31138|31088|31138|31104.3|31112|31077.5|38
1643901000000|2022-02-03 15:10:00|31139|31089|31127.2|31107.2|31139|31109.1|31121.9|31089|37
1643901010000|2022-02-03 15:10:10|31128|31108|31120.9|31100.9|31128.7|31108.7|31119.3|31099.3|31
1643901020000|2022-02-03 15:10:20|31121.2|31101.2|31122.5|31102.5|31137.2|31105.6|31121|31087.2|35
1643901030000|2022-02-03 15:10:30|31123.4|31103.4|31122.2|31102.2|31138.3|31103.4|31115.3|31083.4|31
1643901040000|2022-02-03 15:10:40|31138.4|31088.4|31117.6|31097.6|31138.4|31101.9|31117.5|31084.9|38
1643901050000|2022-02-03 15:10:50|31117.5|31097.5|31120|31100|31133.3|31100.7|31117.3|31083.3|38
1643901060000|2022-02-03 15:11:00|31119.2|31099.2|31114.1|31094.1|31132|31099.2|31114.1|31082|31
1643901070000|2022-02-03 15:11:10|31113.6|31093.6|31106.5|31086.5|31126.4|31093.7|31106.2|31075.4|33
1643901080000|2022-02-03 15:11:20|31105.5|31085.5|31108.7|31088.7|31110.2|31090.2|31104.5|31084.5|35
1643901090000|2022-02-03 15:11:30|31108.9|31088.9|31103.9|31083.9|31120.9|31090|31103.4|31070.5|35
1643901100000|2022-02-03 15:11:40|31104.6|31084.6|31107.9|31087.9|31108.1|31088.1|31104.6|31084.6|31
1643901110000|2022-02-03 15:11:50|31107.8|31087.8|31109.7|31089.7|31112.1|31092.1|31106.6|31086.6|32
1643901120000|2022-02-03 15:12:00|31111.1|31091.1|31112.9|31092.9|31130.5|31096.2|31111.1|31076.6|37
1643901130000|2022-02-03 15:12:10|31111.4|31091.4|31110.8|31090.8|31113.4|31093.4|31109.4|31089.4|28
1643901140000|2022-02-03 15:12:20|31112.7|31092.7|31111.1|31091.1|31125.3|31092.7|31108.6|31075.3|34
1643901150000|2022-02-03 15:12:30|31110.5|31090.5|31111.6|31091.6|31111.9|31091.9|31107.9|31087.9|32
1643901160000|2022-02-03 15:12:40|31112.1|31092.1|31115.2|31095.2|31117.4|31097.4|31112.1|31092.1|32
1643901170000|2022-02-03 15:12:50|31115.1|31095.1|31120.2|31100.2|31120.2|31100.2|31114.3|31094.3|29
1643901180000|2022-02-03 15:13:00|31119.9|31099.9|31119.1|31099.1|31120.9|31100.9|31118.6|31098.6|31
1643901190000|2022-02-03 15:13:10|31119.5|31099.5|31122.9|31102.9|31135.2|31103.4|31119.2|31083.8|33
1643901200000|2022-02-03 15:13:20|31122.8|31102.8|31114.2|31094.2|31122.9|31102.9|31112.2|31092.2|31
1643901210000|2022-02-03 15:13:30|31114|31094|31115.6|31095.6|31133|31099.3|31114|31079.9|33
1643901220000|2022-02-03 15:13:40|31115.5|31095.5|31117.4|31097.4|31131.6|31098.2|31114.2|31081.6|30
1643901230000|2022-02-03 15:13:50|31117.9|31097.9|31118.2|31098.2|31118.2|31098.2|31115.8|31095.8|23
1643901240000|2022-02-03 15:14:00|31119.6|31099.6|31115.6|31095.6|31119.7|31099.7|31114.4|31094.4|30
1643901250000|2022-02-03 15:14:10|31115.5|31095.5|31116.6|31096.6|31120.6|31100.6|31115.5|31095.5|29
1643901260000|2022-02-03 15:14:20|31115.8|31095.8|31114.1|31094.1|31118.7|31098.7|31114.1|31094.1|32
1643901270000|2022-02-03 15:14:30|31114.8|31094.8|31110.2|31090.2|31125.8|31095.4|31109.7|31075.1|33
1643901280000|2022-02-03 15:14:40|31110.5|31090.5|31118.5|31098.5|31119|31099|31110.3|31090.3|30
1643901290000|2022-02-03 15:14:50|31118.7|31098.7|31121.2|31101.2|31121.5|31101.5|31117.9|31097.9|23
1643901300000|2022-02-03 15:15:00|31120.5|31100.5|31119|31099|31132.8|31104.1|31118.3|31081|33
1643901310000|2022-02-03 15:15:10|31119.4|31099.4|31114.3|31094.3|31119.4|31099.4|31114.3|31094.3|25
1643901320000|2022-02-03 15:15:20|31113.4|31093.4|31110.8|31090.8|31114.3|31094.3|31110.2|31090.2|34
1643901330000|2022-02-03 15:15:30|31110.2|31090.2|31109.5|31089.5|31124.2|31093|31107.7|31073.2|27
1643901340000|2022-02-03 15:15:40|31109.6|31089.6|31124|31074|31124|31090.9|31108.2|31074|33
1643901350000|2022-02-03 15:15:50|31124.1|31074.1|31111.2|31091.2|31127.3|31094.1|31109.5|31074.1|36
1643901360000|2022-02-03 15:16:00|31111.3|31091.3|31108.6|31088.6|31112.7|31092.7|31107.7|31087.7|28
1643901370000|2022-02-03 15:16:10|31108.9|31088.9|31110.8|31090.8|31111.1|31091.1|31107|31087|29
1643901380000|2022-02-03 15:16:20|31110.6|31090.6|31110.5|31090.5|31124.1|31093.4|31109.5|31074.1|29
1643901390000|2022-02-03 15:16:30|31110.9|31090.9|31127.4|31077.4|31132.9|31099.7|31110.1|31076.2|35
1643901400000|2022-02-03 15:16:40|31127.7|31077.7|31110.5|31090.5|31127.7|31092.7|31108.2|31077.1|29
1643901410000|2022-02-03 15:16:50|31110.4|31090.4|31109.1|31089.1|31110.7|31090.7|31107.4|31087.4|34
1643901420000|2022-02-03 15:17:00|31108.6|31088.6|31105.9|31085.9|31120.9|31089.2|31105.7|31070.9|33
1643901430000|2022-02-03 15:17:10|31105.6|31085.6|31108.8|31088.8|31109.3|31089.3|31104.6|31084.6|31
1643901440000|2022-02-03 15:17:20|31107.6|31087.6|31106.1|31086.1|31107.9|31087.9|31105|31085|31
1643901450000|2022-02-03 15:17:30|31106.2|31086.2|31106.2|31086.2|31120.3|31089.8|31105.5|31070.3|34
1643901460000|2022-02-03 15:17:40|31106|31086|31128.3|31078.3|31128.3|31096.1|31104|31078.2|34
1643901470000|2022-02-03 15:17:50|31127.8|31077.8|31113|31093|31128.6|31095.3|31112.8|31077.3|33
1643901480000|2022-02-03 15:18:00|31127.7|31077.7|31113.5|31093.5|31128.8|31095.3|31113.1|31077.3|30
1643901490000|2022-02-03 15:18:10|31114.8|31094.8|31113|31093|31116.3|31096.3|31113|31093|32
1643901500000|2022-02-03 15:18:20|31113.8|31093.8|31105.7|31085.7|31113.8|31093.8|31105.7|31085.7|34
1643901510000|2022-02-03 15:18:30|31105.3|31085.3|31102.4|31082.4|31107.7|31087.7|31102.4|31082.4|32
1643901520000|2022-02-03 15:18:40|31101.9|31081.9|31100.9|31080.9|31115.8|31082.3|31100.1|31065.8|26
1643901530000|2022-02-03 15:18:50|31101.2|31081.2|31101.2|31081.2|31118.1|31083.2|31099.8|31066.7|29
1643901540000|2022-02-03 15:19:00|31100.7|31080.7|31105.5|31085.5|31115.2|31086.2|31100.4|31065.2|33
1643901550000|2022-02-03 15:19:10|31105|31085|31102.6|31082.6|31122.8|31088.6|31099.8|31066.8|39
1643901560000|2022-02-03 15:19:20|31101.2|31081.2|31103.7|31083.7|31103.7|31083.7|31099|31079|34
1643901570000|2022-02-03 15:19:30|31103.3|31083.3|31099.2|31079.2|31103.3|31083.3|31098.9|31078.9|30
1643901580000|2022-02-03 15:19:40|31099.1|31079.1|31093.1|31073.1|31110.6|31080|31092.6|31057.7|33
1643901590000|2022-02-03 15:19:50|31094|31074|31095.9|31075.9|31111.5|31076.4|31093.2|31059|39
1643901600000|2022-02-03 15:20:00|31095.1|31075.1|31102|31082|31117.4|31084.3|31093.6|31066.4|34
1643901610000|2022-02-03 15:20:10|31102.3|31082.3|31103.2|31083.2|31103.3|31083.3|31099|31079|33
1643901620000|2022-02-03 15:20:20|31103.4|31083.4|31102.2|31082.2|31119.7|31084.9|31101|31068.9|29
1643901630000|2022-02-03 15:20:30|31102.1|31082.1|31103.5|31083.5|31105.4|31085.4|31101.5|31081.5|32
1643901640000|2022-02-03 15:20:40|31103.4|31083.4|31108.4|31088.4|31122.2|31088.4|31103.4|31072.2|28
1643901650000|2022-02-03 15:20:50|31108.3|31088.3|31109.2|31089.2|31109.5|31089.5|31107.5|31087.5|29
1643901660000|2022-02-03 15:21:00|31109.4|31089.4|31111.6|31091.6|31112.8|31092.8|31109|31089|32
1643901670000|2022-02-03 15:21:10|31113.1|31093.1|31113.3|31093.3|31129|31094.9|31111|31079|35
1643901680000|2022-02-03 15:21:20|31112.8|31092.8|31114.6|31094.6|31129.7|31095|31111.8|31079.6|32
1643901690000|2022-02-03 15:21:30|31114.7|31094.7|31121|31101|31135.9|31101.3|31114.6|31081.1|28
1643901700000|2022-02-03 15:21:40|31121.6|31101.6|31120.2|31100.2|31136.9|31101.8|31119.4|31083.6|30
1643901710000|2022-02-03 15:21:50|31121|31101|31112.5|31092.5|31132.9|31101|31112.1|31081.7|31
1643901720000|2022-02-03 15:22:00|31111.1|31091.1|31124.1|31074.1|31124.3|31091.1|31107.3|31073.4|32
1643901730000|2022-02-03 15:22:10|31123.6|31073.6|31104.2|31084.2|31124.2|31089.6|31103.8|31070.4|33
1643901740000|2022-02-03 15:22:20|31105.3|31085.3|31103.4|31083.4|31118.2|31085.5|31100.6|31064.6|31
1643901750000|2022-02-03 15:22:30|31103.7|31083.7|31121.2|31071.2|31123.4|31088.4|31103.1|31070.9|32
1643901760000|2022-02-03 15:22:40|31121.5|31071.5|31108.7|31088.7|31121.5|31088.9|31105.2|31069.9|29
1643901770000|2022-02-03 15:22:50|31107.3|31087.3|31105.6|31085.6|31122.7|31088.1|31103.4|31067.2|33
1643901780000|2022-02-03 15:23:00|31105.7|31085.7|31118|31068|31119.9|31086.5|31099.6|31066.8|36
1643901790000|2022-02-03 15:23:10|31118.4|31068.4|31098|31078|31119.1|31083.3|31096.9|31065.5|31
1643901800000|2022-02-03 15:23:20|31098.1|31078.1|31096.7|31076.7|31098.1|31078.1|31094|31074|33
1643901810000|2022-02-03 15:23:30|31095.8|31075.8|31095.2|31075.2|31096.6|31076.6|31092.5|31072.5|32
1643901820000|2022-02-03 15:23:40|31094.9|31074.9|31104.8|31054.8|31109.3|31074.9|31092.2|31054.8|30
1643901830000|2022-02-03 15:23:50|31105.2|31055.2|31103.3|31053.3|31105.5|31055.5|31102.9|31052.9|36
1643901840000|2022-02-03 15:24:00|31103.4|31053.4|31089.3|31069.3|31106.2|31070.6|31088.3|31052.5|32
1643901850000|2022-02-03 15:24:10|31089.5|31069.5|31101.6|31051.6|31108.1|31073.6|31084.8|31051.3|39
1643901860000|2022-02-03 15:24:20|31101.9|31051.9|31089.4|31069.4|31103|31069.4|31084|31049.7|35
1643901870000|2022-02-03 15:24:30|31089.2|31069.2|31111.8|31061.8|31112.2|31076.4|31088.1|31056.3|38
1643901880000|2022-02-03 15:24:40|31113.2|31063.2|31101|31081|31115.9|31081|31093.2|31059.3|37
1643901890000|2022-02-03 15:24:50|31100.8|31080.8|31118.1|31068.1|31119.1|31084|31099.2|31068.1|36
1643901900000|2022-02-03 15:25:00|31117.7|31067.7|31102.7|31082.7|31123|31086.4|31100.5|31066.7|33
1643901910000|2022-02-03 15:25:10|31102.5|31082.5|31103.5|31083.5|31119.4|31085|31100.6|31069.4|36
1643901920000|2022-02-03 15:25:20|31104.4|31084.4|31105.4|31085.4|31107.4|31087.4|31102.8|31082.8|26
1643901930000|2022-02-03 15:25:30|31105.8|31085.8|31105.7|31085.7|31106.6|31086.6|31105.1|31085.1|33
1643901940000|2022-02-03 15:25:40|31106.1|31086.1|31105.2|31085.2|31106.7|31086.7|31104.5|31084.5|36
1643901950000|2022-02-03 15:25:50|31105.1|31085.1|31105.2|31085.2|31106.6|31086.6|31105.1|31085.1|29
1643901960000|2022-02-03 15:26:00|31105.9|31085.9|31110.3|31090.3|31127.6|31091.7|31105.6|31076.8|37
1643901970000|2022-02-03 15:26:10|31110.1|31090.1|31107.7|31087.7|31110.1|31090.1|31105.3|31085.3|35
1643901980000|2022-02-03 15:26:20|31107.8|31087.8|31110|31090|31110.2|31090.2|31106.9|31086.9|32
1643901990000|2022-02-03 15:26:30|31110.1|31090.1|31105.1|31085.1|31110.1|31090.1|31103.1|31083.1|37
1643902000000|2022-02-03 15:26:40|31104.8|31084.8|31103.1|31083.1|31118.2|31089.3|31102.8|31068.2|39
1643902010000|2022-02-03 15:26:50|31103|31083|31104.5|31084.5|31106.2|31086.2|31102|31082|36
1643902020000|2022-02-03 15:27:00|31105.1|31085.1|31101.3|31081.3|31105.8|31085.8|31100.1|31080.1|32
1643902030000|2022-02-03 15:27:10|31101.9|31081.9|31104.2|31084.2|31116.4|31084.4|31101|31065.8|35
1643902040000|2022-02-03 15:27:20|31106|31086|31106.3|31086.3|31107.1|31087.1|31104|31084|35
1643902050000|2022-02-03 15:27:30|31105.9|31085.9|31107.2|31087.2|31108.8|31088.8|31104.2|31084.2|32
1643902060000|2022-02-03 15:27:40|31108.7|31088.7|31107|31087|31110.3|31090.3|31107|31087|33
1643902070000|2022-02-03 15:27:50|31107.5|31087.5|31108.2|31088.2|31110.6|31090.6|31106.5|31086.5|35
1643902080000|2022-02-03 15:28:00|31108.4|31088.4|31110|31090|31110.6|31090.6|31106.6|31086.6|34
1643902090000|2022-02-03 15:28:10|31109.2|31089.2|31109.3|31089.3|31111.8|31091.8|31108.3|31088.3|35
1643902100000|2022-02-03 15:28:20|31109.6|31089.6|31109.7|31089.7|31112|31092|31109.1|31089.1|31
1643902110000|2022-02-03 15:28:30|31110|31090|31107.7|31087.7|31110|31090|31106.2|31086.2|28
1643902120000|2022-02-03 15:28:40|31107|31087|31107.2|31087.2|31108.8|31088.8|31106.1|31086.1|29
1643902130000|2022-02-03 15:28:50|31107.6|31087.6|31111.2|31091.2|31111.7|31091.7|31106|31086|35
1643902140000|2022-02-03 15:29:00|31110.3|31090.3|31106|31086|31110.8|31090.8|31105.9|31085.9|36
1643902150000|2022-02-03 15:29:10|31108|31088|31108.6|31088.6|31112.3|31092.3|31106|31086|32
1643902160000|2022-02-03 15:29:20|31108.8|31088.8|31108.8|31088.8|31110|31090|31108.5|31088.5|26
1643902170000|2022-02-03 15:29:30|31108.7|31088.7|31109.2|31089.2|31109.9|31089.9|31107.8|31087.8|32
1643902180000|2022-02-03 15:29:40|31108.5|31088.5|31103.9|31083.9|31108.7|31088.7|31102.5|31082.5|37
1643902190000|2022-02-03 15:29:50|31104.1|31084.1|31103.2|31083.2|31104.8|31084.8|31101.2|31081.2|30
1643902200000|2022-02-03 15:30:00|31103.6|31083.6|31104.6|31084.6|31104.6|31084.6|31102.6|31082.6|31
1643902210000|2022-02-03 15:30:10|31104.7|31084.7|31102.1|31082.1|31120.5|31086.1|31101.9|31069.2|31
1643902220000|2022-02-03 15:30:20|31103.4|31083.4|31095.1|31075.1|31105|31085|31095.1|31075.1|38
1643902230000|2022-02-03 15:30:30|31096.4|31076.4|31091|31071|31097.2|31077.2|31091|31071|32
1643902240000|2022-02-03 15:30:40|31090.4|31070.4|31090.2|31070.2|31093.6|31073.6|31089.8|31069.8|29
1643902250000|2022-02-03 15:30:50|31090.4|31070.4|31089.6|31069.6|31090.9|31070.9|31089.3|31069.3|25
1643902260000|2022-02-03 15:31:00|31090|31070|31091.3|31071.3|31092.2|31072.2|31088.8|31068.8|31
1643902270000|2022-02-03 15:31:10|31091.4|31071.4|31085.7|31065.7|31091.6|31071.6|31083.8|31063.8|28
1643902280000|2022-02-03 15:31:20|31086.1|31066.1|31086.9|31066.9|31087.8|31067.8|31082.3|31062.3|37
1643902290000|2022-02-03 15:31:30|31087.1|31067.1|31090.2|31070.2|31101.3|31071.3|31085.7|31050.1|26
1643902300000|2022-02-03 15:31:40|31090.1|31070.1|31089.1|31069.1|31090.6|31070.6|31088.2|31068.2|31
1643902310000|2022-02-03 15:31:50|31089.4|31069.4|31090.5|31070.5|31108.8|31073.2|31089.1|31058.3|32
1643902320000|2022-02-03 15:32:00|31091|31071|31091.9|31071.9|31093.6|31073.6|31091|31071|33
1643902330000|2022-02-03 15:32:10|31092.4|31072.4|31095.4|31075.4|31095.4|31075.4|31091.9|31071.9|30
1643902340000|2022-02-03 15:32:20|31095.8|31075.8|31095.6|31075.6|31097.5|31077.5|31094.5|31074.5|23
1643902350000|2022-02-03 15:32:30|31096|31076|31097.6|31077.6|31097.6|31077.6|31095.2|31075.2|26
1643902360000|2022-02-03 15:32:40|31097.3|31077.3|31112.5|31062.5|31112.5|31077.5|31094|31061.9|33
1643902370000|2022-02-03 15:32:50|31113.3|31063.3|31100.7|31080.7|31113.3|31080.8|31098.7|31063.3|26
1643902380000|2022-02-03 15:33:00|31100.8|31080.8|31103|31083|31117.9|31085.4|31100.4|31067.4|29
1643902390000|2022-02-03 15:33:10|31103.9|31083.9|31110.7|31090.7|31119.7|31091.4|31103.9|31069|32
1643902400000|2022-02-03 15:33:20|31108.6|31088.6|31110|31090|31110.7|31090.7|31106.9|31086.9|29
1643902410000|2022-02-03 15:33:30|31109.9|31089.9|31113.3|31093.3|31113.7|31093.7|31108.5|31088.5|31
1643902420000|2022-02-03 15:33:40|31113.1|31093.1|31118.5|31098.5|31119|31099|31112.9|31092.9|32
1643902430000|2022-02-03 15:33:50|31118.6|31098.6|31117.3|31097.3|31121.6|31101.6|31115.6|31095.6|27
1643902440000|2022-02-03 15:34:00|31117.2|31097.2|31110.5|31090.5|31117.9|31097.9|31109.5|31089.5|27
1643902450000|2022-02-03 15:34:10|31109.9|31089.9|31110.2|31090.2|31111.4|31091.4|31107.7|31087.7|30
1643902460000|2022-02-03 15:34:20|31110.9|31090.9|31109.5|31089.5|31125.1|31090.9|31107|31074.3|31
1643902470000|2022-02-03 15:34:30|31108.2|31088.2|31109.9|31089.9|31124.1|31089.9|31107.1|31074.1|31
1643902480000|2022-02-03 15:34:40|31110.8|31090.8|31108.2|31088.2|31121.3|31090.9|31106.5|31071.3|27
1643902490000|2022-02-03 15:34:50|31108.5|31088.5|31104.5|31084.5|31108.8|31088.8|31104.5|31084.5|32
1643902500000|2022-02-03 15:35:00|31104.6|31084.6|31103.2|31083.2|31120.2|31085.6|31102.5|31070.1|33
1643902510000|2022-02-03 15:35:10|31103.4|31083.4|31097.3|31077.3|31116.4|31084.7|31097.3|31065.6|30
1643902520000|2022-02-03 15:35:20|31096.5|31076.5|31099.3|31079.3|31101.1|31081.1|31096.4|31076.4|27
1643902530000|2022-02-03 15:35:30|31099|31079|31101.4|31081.4|31117|31083.5|31099|31064.3|28
1643902540000|2022-02-03 15:35:40|31100.4|31080.4|31095.1|31075.1|31102.6|31082.6|31094.2|31074.2|33
1643902550000|2022-02-03 15:35:50|31095.7|31075.7|31094.3|31074.3|31111.5|31077.8|31092.8|31061.4|33
1643902560000|2022-02-03 15:36:00|31094|31074|31089.4|31069.4|31095.7|31075.7|31089|31069|33
1643902570000|2022-02-03 15:36:10|31088.3|31068.3|31093.6|31073.6|31093.6|31073.6|31088.3|31068.3|31
1643902580000|2022-02-03 15:36:20|31093.7|31073.7|31092.9|31072.9|31095|31075|31090.1|31070.1|27
1643902590000|2022-02-03 15:36:30|31095.3|31075.3|31091.3|31071.3|31095.3|31075.3|31090.6|31070.6|26
1643902600000|2022-02-03 15:36:40|31091.4|31071.4|31090.4|31070.4|31094|31074|31089.8|31069.8|32
1643902610000|2022-02-03 15:36:50|31090.8|31070.8|31091|31071|31092.4|31072.4|31090|31070|30
1643902620000|2022-02-03 15:37:00|31090.5|31070.5|31095.6|31075.6|31095.6|31075.6|31089.3|31069.3|26
1643902630000|2022-02-03 15:37:10|31095|31075|31095.7|31075.7|31096.9|31076.9|31093.6|31073.6|30
1643902640000|2022-02-03 15:37:20|31095.4|31075.4|31095.2|31075.2|31096.3|31076.3|31093.9|31073.9|27
1643902650000|2022-02-03 15:37:30|31094.8|31074.8|31092.8|31072.8|31095|31075|31092.4|31072.4|25
1643902660000|2022-02-03 15:37:40|31093.7|31073.7|31090.4|31070.4|31094.6|31074.6|31088.2|31068.2|31
1643902670000|2022-02-03 15:37:50|31089.7|31069.7|31082|31032|31090.9|31069.7|31066.7|31030.8|36
1643902680000|2022-02-03 15:38:00|31082.1|31032.1|31063.4|31043.4|31082.1|31047.3|31061.4|31025.7|33
1643902690000|2022-02-03 15:38:10|31063.5|31043.5|31061.4|31041.4|31077.3|31043.5|31058.7|31026.9|27
1643902700000|2022-02-03 15:38:20|31061.5|31041.5|31062.2|31042.2|31062.2|31042.2|31060.5|31040.5|32
1643902710000|2022-02-03 15:38:30|31062.4|31042.4|31071.4|31021.4|31076.3|31044.1|31060.6|31020|31
1643902720000|2022-02-03 15:38:40|31073.6|31023.6|31058.5|31038.5|31075.4|31040.5|31057.1|31022.4|26
1643902730000|2022-02-03 15:38:50|31060.1|31040.1|31064.3|31014.3|31070.5|31040.8|31052.2|31014.3|34
1643902740000|2022-02-03 15:39:00|31066.4|31016.4|31044|31024|31067|31032.5|31043|31007.7|37
1643902750000|2022-02-03 15:39:10|31044.1|31024.1|31055.4|31005.4|31062.5|31027.6|31042.7|31005.4|35
1643902760000|2022-02-03 15:39:20|31057|31007|31057.5|31007.5|31058.4|31020.9|31038.4|31005|33
1643902770000|2022-02-03 15:39:30|31058|31008|31042|31022|31058.2|31026.9|31042|31008|31
1643902780000|2022-02-03 15:39:40|31041.9|31021.9|31041.2|31021.2|31060.9|31025.8|31040.8|31006.6|33
1643902790000|2022-02-03 15:39:50|31042.7|31022.7|31038.6|31018.6|31042.7|31022.7|31038.5|31018.5|30
1643902800000|2022-02-03 15:40:00|31038.9|31018.9|31042.1|31022.1|31044.6|31024.6|31038.9|31018.9|31
1643902810000|2022-02-03 15:40:10|31042.2|31022.2|31040.6|31020.6|31043.6|31023.6|31040.6|31020.6|25
1643902820000|2022-02-03 15:40:20|31041|31021|31032.4|31012.4|31049.8|31022.2|31032.4|30996.2|28
1643902830000|2022-02-03 15:40:30|31030.3|31010.3|31032.5|31012.5|31035.4|31015.4|31030|31010|33
1643902840000|2022-02-03 15:40:40|31032.7|31012.7|31046|30996|31046.9|31014|31032.1|30994.9|28
1643902850000|2022-02-03 15:40:50|31045.8|30995.8|31054.8|31034.8|31069.8|31035.1|31031.3|30995.8|39
1643902860000|2022-02-03 15:41:00|31068.3|31018.3|31065.9|31015.9|31069.3|31033.9|31051.1|31013.9|37
1643902870000|2022-02-03 15:41:10|31065.3|31015.3|31063.4|31013.4|31067.3|31017.3|31063.4|31013.4|25
1643902880000|2022-02-03 15:41:20|31065.5|31015.5|31061.5|31011.5|31066.1|31016.1|31059|31009|32
1643902890000|2022-02-03 15:41:30|31062.5|31012.5|31037.1|31017.1|31062.6|31027.1|31037.1|31002|28
1643902900000|2022-02-03 15:41:40|31050.3|31000.3|31032.5|31012.5|31054.5|31020.9|31026.9|30993.9|39
1643902910000|2022-02-03 15:41:50|31033.5|31013.5|31028.3|31008.3|31046.9|31015.5|31028.3|30993.1|37
1643902920000|2022-02-03 15:42:00|31029|31009|31024.2|31004.2|31042.7|31009|31023.1|30987.6|37
1643902930000|2022-02-03 15:42:10|31024.6|31004.6|31039.2|30989.2|31041.6|31007.3|31024.6|30986.9|36
1643902940000|2022-02-03 15:42:20|31041.3|30991.3|31048.2|30998.2|31048.8|31013.3|31024.1|30989.7|36
1643902950000|2022-02-03 15:42:30|31030.9|31010.9|31033.3|31013.3|31047|31016.6|31030.4|30997|33
1643902960000|2022-02-03 15:42:40|31049.1|30999.1|31049.5|30999.5|31051.4|31016.7|31034.7|30996.4|35
1643902970000|2022-02-03 15:42:50|31047.3|30997.3|31049.3|30999.3|31050.4|31000.4|31047|30997|32
1643902980000|2022-02-03 15:43:00|31049.4|30999.4|31031.1|31011.1|31049.9|31016.5|31030.6|30996.7|33
1643902990000|2022-02-03 15:43:10|31045.3|30995.3|31033.7|31013.7|31047.4|31013.7|31029.7|30993.5|36
1643903000000|2022-02-03 15:43:20|31033.8|31013.8|31030.9|31010.9|31047.3|31013.8|31028.7|30992.7|33
1643903010000|2022-02-03 15:43:30|31031.8|31011.8|31026.2|31006.2|31045.1|31011.9|31026.2|30994.5|38
1643903020000|2022-02-03 15:43:40|31026.7|31006.7|31036.8|31016.8|31052.7|31022.2|31026.7|30998.4|37
1643903030000|2022-02-03 15:43:50|31051|31001|31033|31013|31051.3|31021.5|31033|31001|34
1643903040000|2022-02-03 15:44:00|31032.1|31012.1|31038.2|31018.2|31050|31019.7|31032.1|30996.8|39
1643903050000|2022-02-03 15:44:10|31038.6|31018.6|31027.5|31007.5|31049.1|31019.2|31027.1|30990|36
1643903060000|2022-02-03 15:44:20|31027.9|31007.9|31035.4|30985.4|31038.7|31008.7|31023.5|30985.1|39
1643903070000|2022-02-03 15:44:30|31035.8|30985.8|31025.3|30975.3|31035.8|30998.6|31017.3|30974.8|38
1643903080000|2022-02-03 15:44:40|31026|30976|31022.5|30972.5|31027.5|30977.5|31022.5|30972.5|33
1643903090000|2022-02-03 15:44:50|31022.9|30972.9|30998.4|30978.4|31024.2|30987.5|30998.4|30963.3|38
1643903100000|2022-02-03 15:45:00|30999.2|30979.2|31017.8|30967.8|31018.9|30983.9|30996.9|30961.7|36
1643903110000|2022-02-03 15:45:10|31017.4|30967.4|31018.2|30968.2|31018.2|30983.2|30999.4|30963.8|36
1643903120000|2022-02-03 15:45:20|31002.8|30982.8|30998.9|30978.9|31003.1|30983.1|30998.5|30978.5|28
1643903130000|2022-02-03 15:45:30|30998.8|30978.8|31020.2|30970.2|31020.2|30985.9|30998|30965.5|34
1643903140000|2022-02-03 15:45:40|31020|30970|31001.5|30981.5|31020|30984.3|31001.2|30969.3|26
1643903150000|2022-02-03 15:45:50|31001|30981|30999.8|30979.8|31002.1|30982.1|30998.8|30978.8|29
1643903160000|2022-02-03 15:46:00|30999.5|30979.5|30995.9|30975.9|31000.3|30980.3|30995.5|30975.5|25
1643903170000|2022-02-03 15:46:10|30994.9|30974.9|30987|30967|30995.7|30975.7|30985.9|30965.9|36
1643903180000|2022-02-03 15:46:20|30987.8|30967.8|30983.8|30963.8|31001.2|30968.2|30983.4|30949.3|34
1643903190000|2022-02-03 15:46:30|30983.6|30963.6|30989.1|30969.1|30990.1|30970.1|30983.6|30963.6|33
1643903200000|2022-02-03 15:46:40|30988.7|30968.7|30991.4|30971.4|31006.7|30971.4|30988.6|30955.9|36
1643903210000|2022-02-03 15:46:50|30992.5|30972.5|30990.7|30970.7|30993|30973|30989.5|30969.5|33
1643903220000|2022-02-03 15:47:00|30991.9|30971.9|30991|30971|30993.3|30973.3|30988.5|30968.5|38
1643903230000|2022-02-03 15:47:10|30993.3|30973.3|30996.9|30976.9|30998.2|30978.2|30991.5|30971.5|31
1643903240000|2022-02-03 15:47:20|30994|30974|30994.6|30974.6|30995.8|30975.8|30992.6|30972.6|30
1643903250000|2022-02-03 15:47:30|30994.5|30974.5|30998|30978|30998.6|30978.6|30994.5|30974.5|25
1643903260000|2022-02-03 15:47:40|30997.3|30977.3|30996.1|30976.1|30998.3|30978.3|30995.3|30975.3|33
1643903270000|2022-02-03 15:47:50|30996|30976|30998.3|30978.3|30998.8|30978.8|30995.6|30975.6|33
1643903280000|2022-02-03 15:48:00|30998.5|30978.5|30997.5|30977.5|30998.5|30978.5|30995.5|30975.5|29
1643903290000|2022-02-03 15:48:10|30999.6|30979.6|31000.3|30980.3|31002|30982|30999.5|30979.5|35
1643903300000|2022-02-03 15:48:20|31000|30980|31002.6|30982.6|31005.1|30985.1|30999.7|30979.7|29
1643903310000|2022-02-03 15:48:30|31002.4|30982.4|31003.3|30983.3|31003.3|30983.3|30996.8|30976.8|33
1643903320000|2022-02-03 15:48:40|31002.1|30982.1|31003.6|30983.6|31005.5|30985.5|31002.1|30982.1|30
1643903330000|2022-02-03 15:48:50|31003.5|30983.5|31004.4|30984.4|31006.5|30986.5|31003.5|30983.5|32
1643903340000|2022-02-03 15:49:00|31004.2|30984.2|31009.9|30989.9|31013.2|30993.2|31004.2|30984.2|34
1643903350000|2022-02-03 15:49:10|31009.8|30989.8|31014.2|30994.2|31027.6|30996.7|31009.8|30976.2|31
1643903360000|2022-02-03 15:49:20|31014.4|30994.4|31018.7|30998.7|31018.7|30998.7|31013.7|30993.7|31
1643903370000|2022-02-03 15:49:30|31018.5|30998.5|31026.8|31006.8|31036.6|31007.3|31017.7|30986.6|37
1643903380000|2022-02-03 15:49:40|31027.1|31007.1|31026.8|31006.8|31030.5|31010.5|31024.6|31004.6|36
1643903390000|2022-02-03 15:49:50|31027.4|31007.4|31021.7|31001.7|31038.4|31009.4|31021.7|30988.4|32
1643903400000|2022-02-03 15:50:00|31023.3|31003.3|31016.4|30996.4|31023.4|31003.4|31016.4|30996.4|36
1643903410000|2022-02-03 15:50:10|31016.2|30996.2|31012.4|30992.4|31018.3|30998.3|31011.5|30991.5|35
1643903420000|2022-02-03 15:50:20|31012.9|30992.9|31013.4|30993.4|31029.6|30994.7|31012.9|30979|28
1643903430000|2022-02-03 15:50:30|31013.3|30993.3|31015.2|30995.2|31016.7|30996.7|31013|30993|26
1643903440000|2022-02-03 15:50:40|31015.3|30995.3|31011|30991|31015.3|30995.3|31010.6|30990.6|29
1643903450000|2022-02-03 15:50:50|31010.6|30990.6|31012.4|30992.4|31013.9|30993.9|31010|30990|34
1643903460000|2022-02-03 15:51:00|31013.7|30993.7|31008|30988|31015.2|30995.2|31008|30988|32
1643903470000|2022-02-03 15:51:10|31009.1|30989.1|31005.7|30985.7|31009.1|30989.1|31005.1|30985.1|24
1643903480000|2022-02-03 15:51:20|31005.4|30985.4|31006.6|30986.6|31006.6|30986.6|31003.2|30983.2|30
1643903490000|2022-02-03 15:51:30|31005.3|30985.3|31005.4|30985.4|31007.8|30987.8|31005.3|30985.3|31
1643903500000|2022-02-03 15:51:40|31005.7|30985.7|31003.8|30983.8|31006.9|30986.9|31003.8|30983.8|29
1643903510000|2022-02-03 15:51:50|31004.2|30984.2|31011|30991|31011|30991|31004.2|30984.2|33
1643903520000|2022-02-03 15:52:00|31011.4|30991.4|31016.3|30996.3|31016.9|30996.9|31011|30991|24
1643903530000|2022-02-03 15:52:10|31016.4|30996.4|31038.3|30988.3|31038.8|31003.9|31016.3|30988.3|30
1643903540000|2022-02-03 15:52:20|31038.7|30988.7|31028.2|31008.2|31043.6|31008.5|31023.1|30988.7|36
1643903550000|2022-02-03 15:52:30|31027.9|31007.9|31022.8|31002.8|31037.6|31008.7|31020|30987.3|34
1643903560000|2022-02-03 15:52:40|31022.3|31002.3|31014.9|30994.9|31036.6|31004.7|31014.1|30985.5|37
1643903570000|2022-02-03 15:52:50|31014.7|30994.7|31011.5|30991.5|31029.2|30994.7|31007.6|30977.9|37
1643903580000|2022-02-03 15:53:00|31012.2|30992.2|31014.6|30994.6|31016.1|30996.1|31011.9|30991.9|35
1643903590000|2022-02-03 15:53:10|31014.5|30994.5|31014.1|30994.1|31015.8|30995.8|31013.6|30993.6|26
1643903600000|2022-02-03 15:53:20|31013.8|30993.8|31009.9|30989.9|31015.2|30995.2|31009.9|30989.9|22
1643903610000|2022-02-03 15:53:30|31010|30990|31007.4|30987.4|31022.9|30990.9|31005.7|30971.4|30
1643903620000|2022-02-03 15:53:40|31007|30987|31007.4|30987.4|31011.1|30991.1|31006.1|30986.1|35
1643903630000|2022-02-03 15:53:50|31007.5|30987.5|31018.8|30968.8|31018.8|30988.9|31004|30968.8|27
1643903640000|2022-02-03 15:54:00|31019.9|30969.9|31005.3|30985.3|31020.1|30986|31002.8|30969.4|32
1643903650000|2022-02-03 15:54:10|31005.4|30985.4|31003.7|30983.7|31005.4|30985.4|31003.7|30983.7|27
1643903660000|2022-02-03 15:54:20|31003.9|30983.9|31004|30984|31006.2|30986.2|31003.9|30983.9|27
1643903670000|2022-02-03 15:54:30|31003.9|30983.9|31005.7|30985.7|31007.3|30987.3|31003.9|30983.9|30
1643903680000|2022-02-03 15:54:40|31007.1|30987.1|31004.9|30984.9|31007.9|30987.9|31003.5|30983.5|20
1643903690000|2022-02-03 15:54:50|31004.6|30984.6|31007.9|30987.9|31011.2|30991.2|31004.5|30984.5|34
1643903700000|2022-02-03 15:55:00|31007.5|30987.5|31007.5|30987.5|31008.2|30988.2|31006.8|30986.8|26
1643903710000|2022-02-03 15:55:10|31007.4|30987.4|31013.4|30993.4|31014|30994|31007|30987|24
1643903720000|2022-02-03 15:55:20|31012.3|30992.3|31011|30991|31028.2|30993.5|31010.3|30974.7|29
1643903730000|2022-02-03 15:55:30|31010.7|30990.7|31011.6|30991.6|31011.8|30991.8|31010.2|30990.2|26
1643903740000|2022-02-03 15:55:40|31011.7|30991.7|31010.9|30990.9|31025.3|30994.7|31009.7|30975.3|33
1643903750000|2022-02-03 15:55:50|31011.4|30991.4|31010.8|30990.8|31011.9|30991.9|31010.2|30990.2|27
1643903760000|2022-02-03 15:56:00|31010.5|30990.5|31007.8|30987.8|31013.9|30993.9|31007.8|30987.8|25
1643903770000|2022-02-03 15:56:10|31008.5|30988.5|31010.9|30990.9|31010.9|30990.9|31006.8|30986.8|28
1643903780000|2022-02-03 15:56:20|31010.7|30990.7|31011.6|30991.6|31011.9|30991.9|31009.3|30989.3|28
1643903790000|2022-02-03 15:56:30|31011.5|30991.5|31018.6|30998.6|31020|31000|31011.5|30991.5|33
1643903800000|2022-02-03 15:56:40|31016.9|30996.9|31016.4|30996.4|31017.5|30997.5|31014.4|30994.4|29
1643903810000|2022-02-03 15:56:50|31018.3|30998.3|31021.4|31001.4|31021.5|31001.5|31015.1|30995.1|28
1643903820000|2022-02-03 15:57:00|31021.5|31001.5|31019.8|30999.8|31021.6|31001.6|31019.8|30999.8|27
1643903830000|2022-02-03 15:57:10|31019.7|30999.7|31018.8|30998.8|31022.1|31002.1|31015.8|30995.8|33
1643903840000|2022-02-03 15:57:20|31018.3|30998.3|31021.3|31001.3|31021.3|31001.3|31017|30997|29
1643903850000|2022-02-03 15:57:30|31021.1|31001.1|31021.7|31001.7|31021.9|31001.9|31018.4|30998.4|26
1643903860000|2022-02-03 15:57:40|31021.3|31001.3|31019.6|30999.6|31022.5|31002.5|31016.9|30996.9|36
1643903870000|2022-02-03 15:57:50|31019.8|30999.8|31021.4|31001.4|31022.8|31002.8|31019.8|30999.8|34
1643903880000|2022-02-03 15:58:00|31021.7|31001.7|31021.6|31001.6|31022.2|31002.2|31020.1|31000.1|30
1643903890000|2022-02-03 15:58:10|31021.3|31001.3|31023.5|31003.5|31023.9|31003.9|31021.2|31001.2|28
1643903900000|2022-02-03 15:58:20|31023.8|31003.8|31019.4|30999.4|31024.9|31004.9|31019.4|30999.4|27
1643903910000|2022-02-03 15:58:30|31020.2|31000.2|31023|31003|31024.1|31004.1|31020.2|31000.2|33
1643903920000|2022-02-03 15:58:40|31022.3|31002.3|31022.8|31002.8|31023|31003|31021.3|31001.3|21
1643903930000|2022-02-03 15:58:50|31021.6|31001.6|31024.6|31004.6|31024.9|31004.9|31021.4|31001.4|24
1643903940000|2022-02-03 15:59:00|31024.8|31004.8|31036.9|31016.9|31037.2|31017.2|31024.1|31004.1|30
1643903950000|2022-02-03 15:59:10|31036.4|31016.4|31038.8|31018.8|31039.5|31019.5|31036.4|31016.4|35
1643903960000|2022-02-03 15:59:20|31039|31019|31041.8|31021.8|31041.8|31021.8|31038.8|31018.8|27
1643903970000|2022-02-03 15:59:30|31041.5|31021.5|31042.1|31022.1|31043.2|31023.2|31040|31020|31
1643903980000|2022-02-03 15:59:40|31041.7|31021.7|31040.8|31020.8|31042.2|31022.2|31040|31020|29
1643903990000|2022-02-03 15:59:50|31040.7|31020.7|31033|31013|31040.7|31020.7|31031.4|31011.4|35
1643904000000|2022-02-03 16:00:00|31033.3|31013.3|31034.6|31014.6|31036.2|31016.2|31031.4|31011.4|36
1643904010000|2022-02-03 16:00:10|31035.1|31015.1|31032.9|31012.9|31035.1|31015.1|31032.1|31012.1|31
1643904020000|2022-02-03 16:00:20|31032.7|31012.7|31033.5|31013.5|31034.1|31014.1|31032.5|31012.5|20
1643904030000|2022-02-03 16:00:30|31033.3|31013.3|31033|31013|31033.4|31013.4|31030.6|31010.6|28
1643904040000|2022-02-03 16:00:40|31032.9|31012.9|31033|31013|31033.7|31013.7|31032.2|31012.2|29
1643904050000|2022-02-03 16:00:50|31032.8|31012.8|31033.8|31013.8|31035.2|31015.2|31032.8|31012.8|29
1643904060000|2022-02-03 16:01:00|31033.7|31013.7|31029.3|31009.3|31033.8|31013.8|31029.2|31009.2|32
1643904070000|2022-02-03 16:01:10|31029.2|31009.2|31028|31008|31029.5|31009.5|31026.5|31006.5|29
1643904080000|2022-02-03 16:01:20|31028.5|31008.5|31029.6|31009.6|31030.4|31010.4|31027.9|31007.9|28
1643904090000|2022-02-03 16:01:30|31029.5|31009.5|31031.5|31011.5|31033.6|31013.6|31029.3|31009.3|31
1643904100000|2022-02-03 16:01:40|31031.3|31011.3|31027.5|31007.5|31032.2|31012.2|31026.8|31006.8|30
1643904110000|2022-02-03 16:01:50|31027.3|31007.3|31025.9|31005.9|31027.9|31007.9|31025.1|31005.1|33
1643904120000|2022-02-03 16:02:00|31024.4|31004.4|31022.5|31002.5|31024.5|31004.5|31022.2|31002.2|34
1643904130000|2022-02-03 16:02:10|31022.8|31002.8|31024.7|31004.7|31024.8|31004.8|31022.7|31002.7|22
1643904140000|2022-02-03 16:02:20|31024.2|31004.2|31025.5|31005.5|31026|31006|31023.3|31003.3|35
1643904150000|2022-02-03 16:02:30|31026.3|31006.3|31033.6|31013.6|31034.1|31014.1|31026.3|31006.3|29
1643904160000|2022-02-03 16:02:40|31033.4|31013.4|31032.7|31012.7|31041|31021|31031.5|31011.5|31
1643904170000|2022-02-03 16:02:50|31032.4|31012.4|31032|31012|31032.4|31012.4|31031|31011|19
1643904180000|2022-02-03 16:03:00|31031.9|31011.9|31034.2|31014.2|31034.9|31014.9|31031.4|31011.4|20
1643904190000|2022-02-03 16:03:10|31033.6|31013.6|31041.1|31021.1|31041.1|31021.1|31033.6|31013.6|29
1643904200000|2022-02-03 16:03:20|31041.6|31021.6|31041.3|31021.3|31042.1|31022.1|31040|31020|28
1643904210000|2022-02-03 16:03:30|31041.5|31021.5|31040.6|31020.6|31041.5|31021.5|31039.8|31019.8|22
1643904220000|2022-02-03 16:03:40|31040.5|31020.5|31039.6|31019.6|31054.1|31021.2|31038|31001.5|28
1643904230000|2022-02-03 16:03:50|31039.1|31019.1|31037.7|31017.7|31039.4|31019.4|31037.3|31017.3|28
1643904240000|2022-02-03 16:04:00|31037.6|31017.6|31029.3|31009.3|31045.3|31017.7|31029.1|30995.3|34
1643904250000|2022-02-03 16:04:10|31029.4|31009.4|31041|30991|31042.4|31009.8|31025.2|30990.8|32
1643904260000|2022-02-03 16:04:20|31042|30992|31043.8|30993.8|31045.4|30995.4|31041.9|30991.9|32
1643904270000|2022-02-03 16:04:30|31044.2|30994.2|31046.4|30996.4|31046.5|30996.5|31043.9|30993.9|18
1643904280000|2022-02-03 16:04:40|31046.1|30996.1|31045.2|30995.2|31047.5|30997.5|31045.2|30995.2|22
1643904290000|2022-02-03 16:04:50|31045.1|30995.1|31031.7|31011.7|31045.3|31012.4|31029.6|30995.1|25
1643904300000|2022-02-03 16:05:00|31032.7|31012.7|31034.1|31014.1|31034.3|31014.3|31032.1|31012.1|27
1643904310000|2022-02-03 16:05:10|31033.8|31013.8|31038.7|31018.7|31038.7|31018.7|31033.2|31013.2|28
1643904320000|2022-02-03 16:05:20|31037.6|31017.6|31036.1|31016.1|31051.1|31019.7|31035.8|31000.4|26
1643904330000|2022-02-03 16:05:30|31036.5|31016.5|31040|31020|31040.8|31020.8|31036.1|31016.1|31
1643904340000|2022-02-03 16:05:40|31039.7|31019.7|31036.6|31016.6|31040.7|31020.7|31036.6|31016.6|30
1643904350000|2022-02-03 16:05:50|31037.3|31017.3|31036.2|31016.2|31038.4|31018.4|31035.5|31015.5|24
1643904360000|2022-02-03 16:06:00|31035.4|31015.4|31033.1|31013.1|31035.4|31015.4|31032.6|31012.6|25
1643904370000|2022-02-03 16:06:10|31032.8|31012.8|31035.4|31015.4|31035.8|31015.8|31032.8|31012.8|21
1643904380000|2022-02-03 16:06:20|31035.3|31015.3|31035.9|31015.9|31036.5|31016.5|31035|31015|30
1643904390000|2022-02-03 16:06:30|31036.6|31016.6|31035.4|31015.4|31037.5|31017.5|31034.5|31014.5|28
1643904400000|2022-02-03 16:06:40|31035.8|31015.8|31034.1|31014.1|31035.8|31015.8|31033.4|31013.4|29
1643904410000|2022-02-03 16:06:50|31033.1|31013.1|31034|31014|31034.5|31014.5|31033|31013|24
1643904420000|2022-02-03 16:07:00|31033.3|31013.3|31029.7|31009.7|31034.2|31014.2|31029.7|31009.7|31
1643904430000|2022-02-03 16:07:10|31030|31010|31032.3|31012.3|31032.6|31012.6|31029.3|31009.3|24
1643904440000|2022-02-03 16:07:20|31032.7|31012.7|31032.8|31012.8|31033.2|31013.2|31032.3|31012.3|21
1643904450000|2022-02-03 16:07:30|31032.9|31012.9|31032.8|31012.8|31033.3|31013.3|31032.4|31012.4|16
1643904460000|2022-02-03 16:07:40|31032.9|31012.9|31035.3|31015.3|31035.5|31015.5|31032.4|31012.4|22
1643904470000|2022-02-03 16:07:50|31034.3|31014.3|31033.5|31013.5|31034.5|31014.5|31032.4|31012.4|21
1643904480000|2022-02-03 16:08:00|31034.1|31014.1|31034|31014|31035|31015|31032.5|31012.5|21
1643904490000|2022-02-03 16:08:10|31034.1|31014.1|31041|31021|31042.3|31022.3|31032.8|31012.8|29
1643904500000|2022-02-03 16:08:20|31041.3|31021.3|31038.1|31018.1|31042.6|31022.6|31037.8|31017.8|30
1643904510000|2022-02-03 16:08:30|31038.3|31018.3|31038.2|31018.2|31039.4|31019.4|31037.5|31017.5|24
1643904520000|2022-02-03 16:08:40|31038.5|31018.5|31033|31013|31038.6|31018.6|31032.7|31012.7|31
1643904530000|2022-02-03 16:08:50|31032.7|31012.7|31029.8|31009.8|31033.1|31013.1|31029.8|31009.8|25
1643904540000|2022-02-03 16:09:00|31029.3|31009.3|31024.9|31004.9|31029.9|31009.9|31024.9|31004.9|26
1643904550000|2022-02-03 16:09:10|31025.8|31005.8|31026.1|31006.1|31027.3|31007.3|31025.4|31005.4|30
1643904560000|2022-02-03 16:09:20|31026.2|31006.2|31020|31000|31026.2|31006.2|31018.3|30998.3|30
1643904570000|2022-02-03 16:09:30|31020.5|31000.5|31022.7|31002.7|31024.4|31004.4|31020.1|31000.1|36
1643904580000|2022-02-03 16:09:40|31023|31003|31025.9|31005.9|31025.9|31005.9|31022.4|31002.4|34
1643904590000|2022-02-03 16:09:50|31026.7|31006.7|31032.2|31012.2|31034.6|31014.6|31026.5|31006.5|29
1643904600000|2022-02-03 16:10:00|31047.3|30997.3|31034.4|31014.4|31047.3|31015.4|31031.8|30997.3|27
1643904610000|2022-02-03 16:10:10|31034.7|31014.7|31033.5|31013.5|31036.9|31016.9|31033.5|31013.5|29
1643904620000|2022-02-03 16:10:20|31033.7|31013.7|31035.9|31015.9|31037.2|31017.2|31033.7|31013.7|30
1643904630000|2022-02-03 16:10:30|31035.8|31015.8|31035.3|31015.3|31036.5|31016.5|31034|31014|28
1643904640000|2022-02-03 16:10:40|31034.9|31014.9|31033.5|31013.5|31034.9|31014.9|31032.2|31012.2|28
1643904650000|2022-02-03 16:10:50|31033.4|31013.4|31034.1|31014.1|31034.1|31014.1|31032.3|31012.3|22
1643904660000|2022-02-03 16:11:00|31033.7|31013.7|31031.5|31011.5|31034.3|31014.3|31030.1|31010.1|23
1643904670000|2022-02-03 16:11:10|31031.2|31011.2|31033.5|31013.5|31035|31015|31031.2|31011.2|31
1643904680000|2022-02-03 16:11:20|31033.4|31013.4|31034.2|31014.2|31035.5|31015.5|31032.3|31012.3|27
1643904690000|2022-02-03 16:11:30|31034.7|31014.7|31034.1|31014.1|31035.7|31015.7|31033.4|31013.4|31
1643904700000|2022-02-03 16:11:40|31034|31014|31033.6|31013.6|31034.5|31014.5|31032.2|31012.2|24
1643904710000|2022-02-03 16:11:50|31033.7|31013.7|31030.3|31010.3|31033.9|31013.9|31029.5|31009.5|29
1643904720000|2022-02-03 16:12:00|31030|31010|31031.4|31011.4|31032|31012|31029.7|31009.7|28
1643904730000|2022-02-03 16:12:10|31031.8|31011.8|31032.3|31012.3|31034.2|31014.2|31031.2|31011.2|24
1643904740000|2022-02-03 16:12:20|31032.5|31012.5|31032|31012|31033.1|31013.1|31031.8|31011.8|25
1643904750000|2022-02-03 16:12:30|31031.4|31011.4|31031.3|31011.3|31033.4|31013.4|31030.8|31010.8|24
1643904760000|2022-02-03 16:12:40|31031.4|31011.4|31023.7|31003.7|31032.4|31012.4|31022.5|31002.5|30
1643904770000|2022-02-03 16:12:50|31025|31005|31024.9|31004.9|31025.1|31005.1|31023.6|31003.6|30
1643904780000|2022-02-03 16:13:00|31025|31005|31028.7|31008.7|31029.8|31009.8|31025|31005|30
1643904790000|2022-02-03 16:13:10|31028.5|31008.5|31028.7|31008.7|31029.7|31009.7|31027.4|31007.4|27
1643904800000|2022-02-03 16:13:20|31028.2|31008.2|31029.4|31009.4|31031.2|31011.2|31027.3|31007.3|25
1643904810000|2022-02-03 16:13:30|31030|31010|31029.5|31009.5|31030.9|31010.9|31028.2|31008.2|26
1643904820000|2022-02-03 16:13:40|31029.7|31009.7|31030.5|31010.5|31033.5|31013.5|31029.3|31009.3|23
1643904830000|2022-02-03 16:13:50|31031.4|31011.4|31029.5|31009.5|31031.4|31011.4|31028.3|31008.3|28
1643904840000|2022-02-03 16:14:00|31029.6|31009.6|31029|31009|31030|31010|31028.4|31008.4|25
1643904850000|2022-02-03 16:14:10|31028.6|31008.6|31021.9|31001.9|31028.6|31008.6|31021.2|31001.2|32
1643904860000|2022-02-03 16:14:20|31020.9|31000.9|31019.4|30999.4|31021.7|31001.7|31019.1|30999.1|30
1643904870000|2022-02-03 16:14:30|31019.7|30999.7|31022.7|31002.7|31022.7|31002.7|31018.2|30998.2|32
1643904880000|2022-02-03 16:14:40|31022|31002|31024.9|31004.9|31025.4|31005.4|31021.1|31001.1|30
1643904890000|2022-02-03 16:14:50|31025.1|31005.1|31022.2|31002.2|31026.5|31006.5|31022.2|31002.2|37
1643904900000|2022-02-03 16:15:00|31022.5|31002.5|31022.9|31002.9|31023.8|31003.8|31021.4|31001.4|37
1643904910000|2022-02-03 16:15:10|31023|31003|31023.4|31003.4|31024.9|31004.9|31020.8|31000.8|34
1643904920000|2022-02-03 16:15:20|31022.8|31002.8|31024|31004|31025.9|31005.9|31022.1|31002.1|37
1643904930000|2022-02-03 16:15:30|31025|31005|31025.6|31005.6|31025.8|31005.8|31023.6|31003.6|28
1643904940000|2022-02-03 16:15:40|31025.8|31005.8|31022.5|31002.5|31025.8|31005.8|31021|31001|26
1643904950000|2022-02-03 16:15:50|31022.3|31002.3|31022.6|31002.6|31024.2|31004.2|31021.3|31001.3|27
1643904960000|2022-02-03 16:16:00|31022.2|31002.2|31022.5|31002.5|31022.9|31002.9|31021.1|31001.1|29
1643904970000|2022-02-03 16:16:10|31022.4|31002.4|31021.1|31001.1|31022.7|31002.7|31019.4|30999.4|31
1643904980000|2022-02-03 16:16:20|31021.6|31001.6|31020|31000|31022.7|31002.7|31019.7|30999.7|33
1643904990000|2022-02-03 16:16:30|31019.5|30999.5|31028.5|30978.5|31029.7|31000.3|31012.9|30976.6|34
1643905000000|2022-02-03 16:16:40|31027.8|30977.8|31013.6|30993.6|31028.5|30994.5|31012.4|30976.6|35
1643905010000|2022-02-03 16:16:50|31013.2|30993.2|31014.2|30994.2|31017|30997|31012.4|30992.4|30
1643905020000|2022-02-03 16:17:00|31013.9|30993.9|31011.2|30991.2|31013.9|30993.9|31008.9|30988.9|34
1643905030000|2022-02-03 16:17:10|31011.4|30991.4|31011.7|30991.7|31027.3|30992.4|31004.7|30970.6|37
1643905040000|2022-02-03 16:17:20|31012.3|30992.3|31029.3|30979.3|31030.2|30994.8|31012.3|30976.9|28
1643905050000|2022-02-03 16:17:30|31029.1|30979.1|31025.4|30975.4|31029.8|30979.8|31024.6|30974.6|30
1643905060000|2022-02-03 16:17:40|31025.3|30975.3|31006.8|30986.8|31025.6|30990|31006.5|30973.8|22
1643905070000|2022-02-03 16:17:50|31006.9|30986.9|31002.1|30982.1|31020.4|30987.9|31001.6|30970.2|34
1643905080000|2022-02-03 16:18:00|31002.7|30982.7|31003.9|30983.9|31006.5|30986.5|31002|30982|33
1643905090000|2022-02-03 16:18:10|31004.3|30984.3|31006.8|30986.8|31019.9|30987.5|31003.9|30969.9|30
1643905100000|2022-02-03 16:18:20|31007.3|30987.3|31011.1|30991.1|31011.1|30991.1|31006.5|30986.5|24
1643905110000|2022-02-03 16:18:30|31009.9|30989.9|31010.2|30990.2|31026.1|30992.2|31009.7|30974.8|32
1643905120000|2022-02-03 16:18:40|31010.3|30990.3|31008.4|30988.4|31010.7|30990.7|31008.3|30988.3|25
1643905130000|2022-02-03 16:18:50|31008.5|30988.5|31005.4|30985.4|31022.9|30989.2|31005.1|30970.7|28
1643905140000|2022-02-03 16:19:00|31004.6|30984.6|31003.4|30983.4|31005.7|30985.7|31003.2|30983.2|26
1643905150000|2022-02-03 16:19:10|31003.5|30983.5|30998|30978|31003.7|30983.7|30996.7|30976.7|29
1643905160000|2022-02-03 16:19:20|30998.5|30978.5|30998.3|30978.3|31000|30980|30997.8|30977.8|26
1643905170000|2022-02-03 16:19:30|30998|30978|30997.5|30977.5|30998.6|30978.6|30996.9|30976.9|31
1643905180000|2022-02-03 16:19:40|30997.6|30977.6|30995.8|30975.8|30999.9|30979.9|30995.7|30975.7|30
1643905190000|2022-02-03 16:19:50|30995.5|30975.5|30993.2|30973.2|30996.7|30976.7|30992.2|30972.2|32
1643905200000|2022-02-03 16:20:00|30994.3|30974.3|30998|30978|31000.4|30980.4|30993.5|30973.5|33
1643905210000|2022-02-03 16:20:10|30998.1|30978.1|30992.2|30972.2|30998.6|30978.6|30992.2|30972.2|34
1643905220000|2022-02-03 16:20:20|30992|30972|30993.3|30973.3|30994.7|30974.7|30988.5|30968.5|29
1643905230000|2022-02-03 16:20:30|30993.9|30973.9|30992.2|30972.2|30993.9|30973.9|30991|30971|27
1643905240000|2022-02-03 16:20:40|30992.3|30972.3|30991.7|30971.7|30995|30975|30991.1|30971.1|32
1643905250000|2022-02-03 16:20:50|30991.9|30971.9|30990.9|30970.9|30992.6|30972.6|30990.6|30970.6|32
1643905260000|2022-02-03 16:21:00|30990.3|30970.3|30993.4|30973.4|30994|30974|30990.3|30970.3|30
1643905270000|2022-02-03 16:21:10|30992.9|30972.9|30993.2|30973.2|30995.3|30975.3|30992.8|30972.8|29
1643905280000|2022-02-03 16:21:20|30993.8|30973.8|30993.5|30973.5|30995|30975|30992.6|30972.6|20
1643905290000|2022-02-03 16:21:30|30993.4|30973.4|30988|30968|30993.4|30973.4|30988|30968|32
1643905300000|2022-02-03 16:21:40|30987.3|30967.3|30986.6|30966.6|30988|30968|30986.2|30966.2|30
1643905310000|2022-02-03 16:21:50|30985.7|30965.7|30987.3|30967.3|30988.3|30968.3|30984.9|30964.9|35
1643905320000|2022-02-03 16:22:00|30987|30967|30985.9|30965.9|30990.3|30970.3|30983.6|30963.6|34
1643905330000|2022-02-03 16:22:10|30986.1|30966.1|30986.3|30966.3|30986.7|30966.7|30985.2|30965.2|23
1643905340000|2022-02-03 16:22:20|30986.2|30966.2|30983.4|30963.4|30987.3|30967.3|30983.2|30963.2|27
1643905350000|2022-02-03 16:22:30|30982.8|30962.8|30983.6|30963.6|30984|30964|30982.8|30962.8|20
1643905360000|2022-02-03 16:22:40|30983.8|30963.8|30983.9|30963.9|30984.8|30964.8|30982.7|30962.7|27
1643905370000|2022-02-03 16:22:50|30984.6|30964.6|30987.3|30967.3|30989.1|30969.1|30984.5|30964.5|30
1643905380000|2022-02-03 16:23:00|30987.4|30967.4|30991.9|30971.9|30992.4|30972.4|30986.7|30966.7|23
1643905390000|2022-02-03 16:23:10|30992|30972|30990.4|30970.4|30992|30972|30989.9|30969.9|18
1643905400000|2022-02-03 16:23:20|30990.2|30970.2|30990.3|30970.3|30992|30972|30990.2|30970.2|22
1643905410000|2022-02-03 16:23:30|30990.2|30970.2|30989.7|30969.7|30992|30972|30989.7|30969.7|26
1643905420000|2022-02-03 16:23:40|30989.6|30969.6|30989.2|30969.2|30990.2|30970.2|30988.7|30968.7|18
1643905430000|2022-02-03 16:23:50|30989.3|30969.3|30986.1|30966.1|30989.3|30969.3|30985.9|30965.9|29
1643905440000|2022-02-03 16:24:00|30986.2|30966.2|30988.2|30968.2|30988.4|30968.4|30986|30966|20
1643905450000|2022-02-03 16:24:10|30987.6|30967.6|30983.2|30963.2|30988.5|30968.5|30983.2|30963.2|20
1643905460000|2022-02-03 16:24:20|30984.5|30964.5|30984.5|30964.5|30985.2|30965.2|30984.1|30964.1|21
1643905470000|2022-02-03 16:24:30|30984.6|30964.6|30986.6|30966.6|30987|30967|30984.6|30964.6|17
1643905480000|2022-02-03 16:24:40|30986.7|30966.7|30986.6|30966.6|30987.3|30967.3|30985.8|30965.8|21
1643905490000|2022-02-03 16:24:50|30986.9|30966.9|30978.5|30958.5|30986.9|30966.9|30978.5|30958.5|33
1643905500000|2022-02-03 16:25:00|30975.9|30955.9|30979.1|30959.1|30979.2|30959.2|30975.9|30955.9|30
1643905510000|2022-02-03 16:25:10|30979.2|30959.2|30979.2|30959.2|30979.7|30959.7|30977.5|30957.5|29
1643905520000|2022-02-03 16:25:20|30978.8|30958.8|30975.1|30955.1|30979.2|30959.2|30975.1|30955.1|21
1643905530000|2022-02-03 16:25:30|30975.2|30955.2|30974.3|30954.3|30975.2|30955.2|30973.9|30953.9|23
1643905540000|2022-02-03 16:25:40|30974.6|30954.6|30975.6|30955.6|30975.8|30955.8|30973.2|30953.2|27
1643905550000|2022-02-03 16:25:50|30975.4|30955.4|30976.8|30956.8|30990.2|30957.1|30974.8|30939.9|28
1643905560000|2022-02-03 16:26:00|30976.7|30956.7|30974.4|30954.4|30978.2|30958.2|30974.3|30954.3|29
1643905570000|2022-02-03 16:26:10|30974.3|30954.3|30974.5|30954.5|30975.1|30955.1|30973.8|30953.8|29
1643905580000|2022-02-03 16:26:20|30974.6|30954.6|30974.9|30954.9|30975.1|30955.1|30974|30954|19
1643905590000|2022-02-03 16:26:30|30975.9|30955.9|30977.3|30957.3|30979|30959|30975.9|30955.9|20
1643905600000|2022-02-03 16:26:40|30977.4|30957.4|30974.6|30954.6|30978.5|30958.5|30974.6|30954.6|27
1643905610000|2022-02-03 16:26:50|30974.5|30954.5|30972.2|30952.2|30974.5|30954.5|30971.2|30951.2|28
1643905620000|2022-02-03 16:27:00|30972.1|30952.1|30971.4|30951.4|30974.7|30954.7|30970.5|30950.5|24
1643905630000|2022-02-03 16:27:10|30971.3|30951.3|30971.1|30951.1|30974.3|30954.3|30970.6|30950.6|28
1643905640000|2022-02-03 16:27:20|30971.3|30951.3|30970.9|30950.9|30971.3|30951.3|30970.7|30950.7|23
1643905650000|2022-02-03 16:27:30|30970.7|30950.7|30968.4|30948.4|30970.9|30950.9|30968.4|30948.4|26
1643905660000|2022-02-03 16:27:40|30968.3|30948.3|30966.3|30946.3|30969.6|30949.6|30965.9|30945.9|31
1643905670000|2022-02-03 16:27:50|30966.5|30946.5|30967.4|30947.4|30967.4|30947.4|30965.2|30945.2|24
1643905680000|2022-02-03 16:28:00|30967.5|30947.5|30966.3|30946.3|30968.7|30948.7|30964.5|30944.5|37
1643905690000|2022-02-03 16:28:10|30966|30946|30963.8|30943.8|30966.7|30946.7|30961.3|30941.3|33
1643905700000|2022-02-03 16:28:20|30962.9|30942.9|30954.5|30934.5|30970.8|30943.6|30954|30919.5|37
1643905710000|2022-02-03 16:28:30|30954.7|30934.7|30952.6|30932.6|30972.4|30936.6|30950.9|30920.4|34
1643905720000|2022-02-03 16:28:40|30953.9|30933.9|30954|30934|30955.8|30935.8|30952.6|30932.6|29
1643905730000|2022-02-03 16:28:50|30953.3|30933.3|30953.6|30933.6|30955.5|30935.5|30951.1|30931.1|35
1643905740000|2022-02-03 16:29:00|30953.1|30933.1|30952.1|30932.1|30954.2|30934.2|30952|30932|36
1643905750000|2022-02-03 16:29:10|30951.9|30931.9|30951.5|30931.5|30953.2|30933.2|30950.6|30930.6|27
1643905760000|2022-02-03 16:29:20|30954.8|30934.8|30964.5|30914.5|30965.4|30934.8|30948.3|30913.7|35
1643905770000|2022-02-03 16:29:30|30965.1|30915.1|30951.4|30931.4|30966.2|30931.6|30948.1|30914.8|37
1643905780000|2022-02-03 16:29:40|30951.6|30931.6|30954.6|30934.6|30955.9|30935.9|30951.6|30931.6|31
1643905790000|2022-02-03 16:29:50|30956.1|30936.1|30982.3|30932.3|30984.1|30944.2|30953.6|30929.8|39
1643905800000|2022-02-03 16:30:00|30981|30931|30982.1|30932.1|30984.8|30934.8|30978.2|30928.2|35
1643905810000|2022-02-03 16:30:10|30982.5|30932.5|30983.9|30933.9|30987.2|30937.2|30981.6|30931.6|33
1643905820000|2022-02-03 16:30:20|30983.6|30933.6|30978.1|30928.1|30985.7|30935.7|30977.3|30927.3|38
1643905830000|2022-02-03 16:30:30|30978.7|30928.7|30973|30923|30978.7|30928.7|30972|30922|29
1643905840000|2022-02-03 16:30:40|30973.4|30923.4|30972.6|30922.6|30975.9|30925.9|30970.5|30920.5|34
1643905850000|2022-02-03 16:30:50|30971.2|30921.2|30971.8|30921.8|30974.5|30937.9|30957.4|30921.1|35
1643905860000|2022-02-03 16:31:00|30971.4|30921.4|30969.8|30919.8|30972.6|30922.6|30968.3|30918.3|35
1643905870000|2022-02-03 16:31:10|30970|30920|30964.1|30914.1|30970.3|30920.3|30963|30913|37
1643905880000|2022-02-03 16:31:20|30963.8|30913.8|30959.6|30909.6|30967.8|30917.8|30957.1|30907.1|33
1643905890000|2022-02-03 16:31:30|30960.5|30910.5|30956.9|30906.9|30960.7|30910.7|30955.9|30905.9|29
1643905900000|2022-02-03 16:31:40|30958.2|30908.2|30959|30909|30961.5|30923.4|30943.4|30905.5|39
1643905910000|2022-02-03 16:31:50|30958.5|30908.5|30960.8|30910.8|30960.8|30910.8|30958.4|30908.4|26
1643905920000|2022-02-03 16:32:00|30960.9|30910.9|30964|30914|30965.3|30929.1|30946.8|30910.2|27
1643905930000|2022-02-03 16:32:10|30950.7|30930.7|30970.9|30920.9|30970.9|30934|30950.7|30914.6|34
1643905940000|2022-02-03 16:32:20|30970.8|30920.8|30975.7|30925.7|30977.1|30927.1|30970.8|30920.8|33
1643905950000|2022-02-03 16:32:30|30975.8|30925.8|30974.5|30924.5|30976|30926|30971.9|30921.9|25
1643905960000|2022-02-03 16:32:40|30973.8|30923.8|30967.9|30917.9|30975|30925|30965.7|30915.7|29
1643905970000|2022-02-03 16:32:50|30967.5|30917.5|30967.4|30917.4|30969.2|30919.2|30965.8|30915.8|31
1643905980000|2022-02-03 16:33:00|30966.5|30916.5|30960.2|30910.2|30966.8|30916.8|30959|30909|35
1643905990000|2022-02-03 16:33:10|30960.4|30910.4|30961.8|30911.8|30962.6|30912.6|30955.2|30905.2|34
1643906000000|2022-02-03 16:33:20|30961.5|30911.5|30965.7|30915.7|30965.7|30915.7|30961.5|30911.5|33
1643906010000|2022-02-03 16:33:30|30965.1|30915.1|30970.3|30920.3|30970.8|30920.8|30963|30913|32
1643906020000|2022-02-03 16:33:40|30969.6|30919.6|30950|30930|30969.6|30930.5|30949.2|30913.4|31
1643906030000|2022-02-03 16:33:50|30950.1|30930.1|30955.5|30935.5|30968.1|30935.5|30949.2|30915.8|26
1643906040000|2022-02-03 16:34:00|30957.6|30937.6|30975.9|30925.9|30976.1|30937.6|30957.6|30917.4|35
1643906050000|2022-02-03 16:34:10|30974.6|30924.6|30972.8|30922.8|30976.2|30926.2|30972.4|30922.4|31
1643906060000|2022-02-03 16:34:20|30972.3|30922.3|30977.7|30927.7|30981|30931|30972.2|30922.2|31
1643906070000|2022-02-03 16:34:30|30979.2|30929.2|30973.3|30923.3|30980.3|30930.3|30968.1|30918|37
1643906080000|2022-02-03 16:34:40|30975.2|30925.2|30977.4|30927.4|30979.2|30929.2|30972.9|30921.5|30
1643906090000|2022-02-03 16:34:50|30977.9|30927.9|30980.1|30930.1|30983.1|30933.1|30976.7|30922.7|37
1643906100000|2022-02-03 16:35:00|30979.6|30929.6|30987.1|30937.1|30988.1|30938.1|30979.4|30929.4|35
1643906110000|2022-02-03 16:35:10|30986.6|30936.6|30983.7|30933.7|30986.6|30936.6|30983.7|30933.7|30
1643906120000|2022-02-03 16:35:20|30984|30934|30986.7|30936.7|30988.2|30938.2|30983.1|30933.1|18
1643906130000|2022-02-03 16:35:30|30986.6|30936.6|30982.8|30932.8|30987.6|30937.6|30980.9|30930.9|25
1643906140000|2022-02-03 16:35:40|30981.5|30931.5|30982.8|30932.8|30984.7|30934.7|30981.2|30931.2|26
1643906150000|2022-02-03 16:35:50|30983|30933|30982.8|30931.2|30984.2|30934.2|30979.1|30928.9|29
1643906160000|2022-02-03 16:36:00|30982.7|30928.3|30984.3|30934.3|30984.6|30934.5|30982|30928.3|32
1643906170000|2022-02-03 16:36:10|30983.6|30933.6|30981.4|30929.7|30986.6|30936.4|30980.9|30929.3|30
1643906180000|2022-02-03 16:36:20|30981.2|30929.8|30984.3|30934.3|30984.3|30934.3|30981.2|30929.6|26
1643906190000|2022-02-03 16:36:30|30983.9|30933.9|30985|30935|30987.2|30937.2|30983.5|30933|32
1643906200000|2022-02-03 16:36:40|30985.3|30935.3|30985|30935|30985.4|30935.4|30984.1|30934.1|27
1643906210000|2022-02-03 16:36:50|30984.6|30934.6|30982.4|30931.5|30985.6|30934.6|30980.2|30926.3|31
1643906220000|2022-02-03 16:37:00|30982.8|30932.8|30984.3|30934.3|30984.6|30934.6|30980.9|30929.1|23
1643906230000|2022-02-03 16:37:10|30984.7|30934.7|30983.9|30933.7|30985.2|30935.2|30982.7|30932.7|28
1643906240000|2022-02-03 16:37:20|30985.2|30935|30985.4|30935.4|30989.3|30937|30984.2|30932|32
1643906250000|2022-02-03 16:37:30|30987.4|30934.3|30990.8|30940.8|30990.8|30940.8|30985.4|30932.8|28
1643906260000|2022-02-03 16:37:40|30990|30940|30989.1|30939.1|30998.6|30942.2|30987|30927|29
1643906270000|2022-02-03 16:37:50|30990.1|30940.1|30989.9|30939.4|30992|30940.8|30981.8|30931.4|32
1643906280000|2022-02-03 16:38:00|30990|30939.3|30984.6|30933.4|30990.5|30940.5|30979.8|30928|31
1643906290000|2022-02-03 16:38:10|30984.9|30934.6|30986.2|30934.4|30989|30936.4|30984.9|30929.3|20
1643906300000|2022-02-03 16:38:20|30987.7|30935.8|30987.5|30936.6|30990.4|30939.5|30985.5|30933.2|28
1643906310000|2022-02-03 16:38:30|30985.7|30936|30983.4|30930|30988.1|30936.2|30981.5|30930|24
1643906320000|2022-02-03 16:38:40|30983.5|30929.9|30980|30927.5|30985|30933.4|30979.8|30927.3|35
1643906330000|2022-02-03 16:38:50|30980.2|30927.7|30982.2|30932.2|30984.2|30932.9|30980.2|30927.7|24
1643906340000|2022-02-03 16:39:00|30982.5|30932.5|30987.2|30937.2|30987.5|30937.5|30980.6|30927.3|27
1643906350000|2022-02-03 16:39:10|30986.8|30936.8|30985.2|30935.2|30986.8|30936.8|30984.8|30934.8|20
1643906360000|2022-02-03 16:39:20|30986.5|30936.5|30987|30934.9|30990.6|30937.7|30985|30922.9|32
1643906370000|2022-02-03 16:39:30|30988.9|30934.3|30988.3|30927.5|30990.7|30935|30985.9|30925.9|29
1643906380000|2022-02-03 16:39:40|30989.3|30925.8|30982.3|30928.8|30989.8|30930.1|30982.3|30917.4|23
1643906390000|2022-02-03 16:39:50|30982.6|30922|30985.1|30921.5|30989|30927.8|30982.6|30919.4|27
1643906400000|2022-02-03 16:40:00|30984.2|30920.3|30986.2|30921.5|30988|30930.7|30984|30919|31
1643906410000|2022-02-03 16:40:10|30986.3|30922|30981.9|30920.8|30986.9|30925.2|30980.4|30919|27
1643906420000|2022-02-03 16:40:20|30981.4|30919.6|30982|30918.1|30984.9|30921.5|30980.4|30916.3|24
1643906430000|2022-02-03 16:40:30|30981.6|30917.2|30981.9|30922.7|30982.7|30922.7|30980.3|30915.7|25
1643906440000|2022-02-03 16:40:40|30981.5|30921.2|30975.9|30909.9|30981.5|30921.2|30975.7|30906.2|30
1643906450000|2022-02-03 16:40:50|30979.8|30912.4|30981.8|30923.4|30981.8|30924.2|30977.9|30909.8|26
1643906460000|2022-02-03 16:41:00|30981.7|30923.5|30980.8|30926.5|30983|30926.9|30980.8|30922.8|19
1643906470000|2022-02-03 16:41:10|30980.6|30925.5|30989|30918.7|30989|30931.7|30980.2|30917.6|26
1643906480000|2022-02-03 16:41:20|30988.3|30917.8|30983.1|30921.9|30988.3|30924.2|30983.1|30917.8|23
1643906490000|2022-02-03 16:41:30|30982.9|30923.2|30983.1|30918.8|30984.1|30923.2|30982.4|30918.2|24
1643906500000|2022-02-03 16:41:40|30983.7|30919.2|30986.5|30920.2|30986.5|30922.8|30983.7|30917.8|27
1643906510000|2022-02-03 16:41:50|30986|30919.9|30988.3|30927.5|30988.3|30932.3|30983|30912.4|30
1643906520000|2022-02-03 16:42:00|30987.9|30927|30993|30931.3|30993|30933.1|30987.7|30927|26
1643906530000|2022-02-03 16:42:10|30993.1|30931.8|30997.7|30936.2|30998.9|30939.8|30989|30929.7|28
1643906540000|2022-02-03 16:42:20|30997.8|30936.7|30997.3|30937.9|31001.2|30940.7|30996|30933.6|28
1643906550000|2022-02-03 16:42:30|30997.6|30938|30996.1|30941.1|30998.1|30941.1|30991.2|30929.7|35
1643906560000|2022-02-03 16:42:40|30996.4|30940.4|30998.2|30940.4|30998.4|30940.9|30994.8|30931.7|27
1643906570000|2022-02-03 16:42:50|30997.6|30938.7|30997.7|30937.1|31001.7|30942.4|30996.6|30935.1|33
1643906580000|2022-02-03 16:43:00|30998.8|30938.1|30994.8|30927.5|31000.3|30938.1|30993.9|30926.9|31
1643906590000|2022-02-03 16:43:10|30994.7|30925.7|30997.9|30933.8|30998.5|30933.8|30993.5|30925.4|31
1643906600000|2022-02-03 16:43:20|30999|30930.4|30998.5|30932.7|31000.4|30938.9|30996.3|30930.4|32
1643906610000|2022-02-03 16:43:30|30998.9|30932.6|30999.5|30935.4|31002.7|30940.2|30996.8|30932.6|25
1643906620000|2022-02-03 16:43:40|30999.6|30935.5|31004.1|30940.6|31006.5|30942.6|30999.6|30931.2|33
1643906630000|2022-02-03 16:43:50|31003.7|30939.9|31008|30938.4|31008.4|30946.5|31001.6|30938.2|31
1643906640000|2022-02-03 16:44:00|31008.4|30941|31013.8|30954.3|31023.9|30973.9|31005.5|30931.9|33
1643906650000|2022-02-03 16:44:10|31019.1|30955.4|31023.1|30959|31024.5|30964.3|31018.6|30948.1|40
1643906660000|2022-02-03 16:44:20|31022.7|30956.6|31025|30958.2|31026.4|30964.8|31022.5|30954.5|40
1643906670000|2022-02-03 16:44:30|31027|30957.5|31029.9|30965.8|31031.3|30966.8|31023.5|30954.2|39
1643906680000|2022-02-03 16:44:40|31029.2|30961.9|31025.8|30959.8|31032.1|30963.1|31017.6|30947.6|37
1643906690000|2022-02-03 16:44:50|31027.5|30955.3|31027.8|30955|31029|30958.7|31024.3|30952.5|34
1643906700000|2022-02-03 16:45:00|31028.6|30957|31018.5|30949.6|31028.6|30958.4|31017.7|30941.8|39
1643906710000|2022-02-03 16:45:10|31019.3|30951.7|31019|30952|31019.5|30957.6|31017.5|30949.7|32
1643906720000|2022-02-03 16:45:20|31019.7|30963.7|31022.8|30952.5|31024.7|30963.7|31019.5|30948.2|31
1643906730000|2022-02-03 16:45:30|31024.3|30954.2|31020.5|30963|31027.6|30963|31020.1|30951.5|33
1643906740000|2022-02-03 16:45:40|31023.1|30968|31022.2|30961.8|31024.4|30968|31020.5|30961.8|26
1643906750000|2022-02-03 16:45:50|31021.4|30962.1|31023.1|30962.1|31023.1|30962.7|31018.8|30961.2|22
1643906760000|2022-02-03 16:46:00|31019.4|30955.5|31021.2|30963.4|31026.9|30963.8|31019.1|30951.5|31
1643906770000|2022-02-03 16:46:10|31020.9|30963.1|31029.1|30979.1|31029.1|30979.1|31015.3|30954.6|33
1643906780000|2022-02-03 16:46:20|31029.5|30979.5|31027.7|30977.7|31030.5|30980.5|31026.8|30976.8|32
1643906790000|2022-02-03 16:46:30|31027|30977|31024.2|30974.2|31027.6|30977.6|31022.9|30972.9|32
1643906800000|2022-02-03 16:46:40|31023.8|30973.8|31021.2|30971.2|31023.8|30973.8|31017.9|30967.9|35
1643906810000|2022-02-03 16:46:50|31021.3|30971.3|31024|30974|31024|30974|31020.1|30970.1|32
1643906820000|2022-02-03 16:47:00|31023.7|30973.7|31025|30975|31026.3|30976.3|31023.7|30973.7|34
1643906830000|2022-02-03 16:47:10|31025.2|30975.2|31025|30975|31028.7|30978.7|31022.9|30972.9|34
1643906840000|2022-02-03 16:47:20|31025.6|30975.6|31027.3|30977.3|31028.8|30978.8|31025.6|30975.6|31
1643906850000|2022-02-03 16:47:30|31027.4|30977.4|31028.2|30978.2|31030.9|30980.9|31027.4|30977.4|29
1643906860000|2022-02-03 16:47:40|31028.3|30978.3|31028.8|30978.8|31030.5|30980.5|31026.4|30976.4|27
1643906870000|2022-02-03 16:47:50|31028.3|30978.3|31021.8|30971.8|31028.3|30990.9|31010.4|30971.8|32
1643906880000|2022-02-03 16:48:00|31022.2|30972.2|31020.2|30970.2|31022.2|30972.2|31017.6|30967.6|32
1643906890000|2022-02-03 16:48:10|31020.1|30970.1|31021.2|30971.2|31022.4|30972.4|31019.5|30969.5|30
1643906900000|2022-02-03 16:48:20|31023.8|30973.8|31022|30972|31023.8|30973.8|31020.8|30970.8|29
1643906910000|2022-02-03 16:48:30|31021.8|30971.8|31018|30968|31023.2|30986.4|31000.1|30965.6|33
1643906920000|2022-02-03 16:48:40|31017.6|30967.6|31002.9|30982.9|31017.6|30985|31000.6|30961.9|36
1643906930000|2022-02-03 16:48:50|31001.7|30981.7|31000|30980|31004.6|30984.6|30999.4|30979.4|32
1643906940000|2022-02-03 16:49:00|31000.9|30980.9|31014.9|30964.9|31017.6|30980.9|30996|30961.9|35
1643906950000|2022-02-03 16:49:10|31014.8|30964.8|30998.8|30978.8|31021.9|30983.7|30997|30963.7|27
1643906960000|2022-02-03 16:49:20|30998.5|30978.5|31015.2|30965.2|31018.9|30978.5|30998.5|30963|27
1643906970000|2022-02-03 16:49:30|31016.9|30966.9|31018.5|30968.5|31019.1|30984.7|31001.6|30964.7|30
1643906980000|2022-02-03 16:49:40|31016.7|30966.7|31005.9|30985.9|31018.6|30986.3|31003.6|30966.1|31
1643906990000|2022-02-03 16:49:50|31006.1|30986.1|31006.8|30986.8|31022.5|30988.3|31004.1|30968|34
1643907000000|2022-02-03 16:50:00|31006.7|30986.7|31005.2|30985.2|31021.9|30986.7|31004.2|30968.5|33
1643907010000|2022-02-03 16:50:10|31005.1|30985.1|31016|30966|31016.1|30985.5|31000.4|30962.9|25
1643907020000|2022-02-03 16:50:20|31016.1|30966.1|31012.5|30962.5|31016.1|30982.4|30997.2|30962.2|32
1643907030000|2022-02-03 16:50:30|31012.3|30962.3|30997.7|30977.7|31018.9|30979.2|30994.8|30959.8|35
1643907040000|2022-02-03 16:50:40|30998.9|30978.9|30998.9|30978.9|31012|30982.2|30996.4|30962|33
1643907050000|2022-02-03 16:50:50|31017.3|30967.3|30998.6|30978.6|31017.3|30981.3|30998.4|30967.3|27
1643907060000|2022-02-03 16:51:00|31000.2|30980.2|30993.2|30973.2|31000.3|30980.3|30993.2|30973.2|23
1643907070000|2022-02-03 16:51:10|30992.9|30972.9|30994.4|30974.4|31016.1|30974.7|30992.2|30958|27
1643907080000|2022-02-03 16:51:20|30993.6|30973.6|30993.5|30973.5|30995|30975|30991.7|30971.7|25
1643907090000|2022-02-03 16:51:30|30993.7|30973.7|30995.6|30975.6|30996.5|30976.5|30991.3|30971.3|26
1643907100000|2022-02-03 16:51:40|30995.4|30975.4|30995.1|30975.1|30997.3|30977.3|30989.6|30969.6|23
1643907110000|2022-02-03 16:51:50|30994.4|30974.4|30995.7|30975.7|30999.5|30979.5|30992.2|30972.2|27
1643907120000|2022-02-03 16:52:00|30995.9|30975.9|30994.2|30974.2|30998.1|30978.1|30993.6|30973.6|29
1643907130000|2022-02-03 16:52:10|30995|30975|30992.2|30972.2|30999|30979|30992.2|30972.2|34
1643907140000|2022-02-03 16:52:20|30990.1|30970.1|30992.9|30972.9|30995.3|30975.3|30987.3|30967.3|30
1643907150000|2022-02-03 16:52:30|30993.1|30973.1|31002.6|30982.6|31012.7|30982.6|30992.9|30957.6|27
1643907160000|2022-02-03 16:52:40|31003.1|30983.1|30999|30979|31014.2|30983.1|30993.8|30964.2|29
1643907170000|2022-02-03 16:52:50|30998.1|30978.1|31001.9|30981.9|31001.9|30981.9|30997.7|30977.7|30
1643907180000|2022-02-03 16:53:00|31002|30982|31000.5|30980.5|31002.2|30982.2|30998|30978|33
1643907190000|2022-02-03 16:53:10|31020.9|30970.9|30997.1|30977.1|31020.9|30981.6|30995.7|30965.3|31
1643907200000|2022-02-03 16:53:20|30997.5|30977.5|31004.5|30984.5|31018.4|30984.5|30994.9|30963|28
1643907210000|2022-02-03 16:53:30|31003.4|30983.4|31003.8|30983.8|31003.8|30983.8|31001.7|30981.7|31
1643907220000|2022-02-03 16:53:40|31003.7|30983.7|31004.8|30984.8|31005.4|30985.4|31002.2|30982.2|29
1643907230000|2022-02-03 16:53:50|31003.7|30983.7|31004.2|30984.2|31006.4|30986.4|31003.7|30983.7|28
1643907240000|2022-02-03 16:54:00|31002.8|30982.8|31005.9|30985.9|31022.6|30987.8|31002.8|30967|30
1643907250000|2022-02-03 16:54:10|31005.8|30985.8|31006.8|30986.8|31008.1|30988.1|31005.6|30985.6|28
1643907260000|2022-02-03 16:54:20|31008.7|30988.7|31024.8|30974.8|31025.2|30990.1|31006.5|30974.8|29
1643907270000|2022-02-03 16:54:30|31024.1|30974.1|31013|30993|31027.1|30993.5|31007.7|30974.1|31
1643907280000|2022-02-03 16:54:40|31013.2|30993.2|31008.2|30988.2|31015.1|30995.1|31008.2|30988.2|35
1643907290000|2022-02-03 16:54:50|31008.1|30988.1|31007.6|30987.6|31023.6|30989.7|31005.7|30971.8|35
1643907300000|2022-02-03 16:55:00|31007.1|30987.1|31004.9|30984.9|31009.1|30989.1|31002.4|30982.4|33
1643907310000|2022-02-03 16:55:10|31004.6|30984.6|31001.9|30981.9|31004.6|30984.6|31000.7|30980.7|31
1643907320000|2022-02-03 16:55:20|31002|30982|31002|30982|31003.9|30983.9|31002|30982|27
1643907330000|2022-02-03 16:55:30|31001.9|30981.9|31000.3|30980.3|31002|30982|30998|30978|31
1643907340000|2022-02-03 16:55:40|31000.1|30980.1|30998.5|30978.5|31000.6|30980.6|30997.5|30977.5|28
1643907350000|2022-02-03 16:55:50|30998.4|30978.4|31002.2|30982.2|31018.7|30982.2|30997.7|30966.7|29
1643907360000|2022-02-03 16:56:00|31002.3|30982.3|31002.9|30982.9|31003.2|30983.2|31000.7|30980.7|30
1643907370000|2022-02-03 16:56:10|31003.7|30983.7|31004.3|30984.3|31019.5|30985.2|31002.1|30968.7|33
1643907380000|2022-02-03 16:56:20|31003.9|30983.9|31005.1|30985.1|31005.1|30985.1|31002.4|30982.4|28
1643907390000|2022-02-03 16:56:30|31003.1|30983.1|31004.6|30984.6|31007.3|30987.3|31002.2|30982.2|23
1643907400000|2022-02-03 16:56:40|31004.5|30984.5|31002.1|30982.1|31004.5|30984.5|31001.9|30981.9|20
1643907410000|2022-02-03 16:56:50|31001.8|30981.8|31001.7|30981.7|31018.8|30982.7|31001.4|30967.4|26
1643907420000|2022-02-03 16:57:00|31000.4|30980.4|30999.5|30979.5|31014.3|30980.4|30998.6|30964.3|23
1643907430000|2022-02-03 16:57:10|30998.8|30978.8|31002.4|30982.4|31015.7|30982.4|30997.3|30961.4|29
1643907440000|2022-02-03 16:57:20|31002.9|30982.9|31003.3|30983.3|31021.3|30984.2|31002.4|30968|21
1643907450000|2022-02-03 16:57:30|31002.9|30982.9|31018.4|30968.4|31018.4|30984.9|31002|30968.4|22
1643907460000|2022-02-03 16:57:40|31019.7|30969.7|31025.9|30975.9|31025.9|30991.7|31005.1|30969.5|24
1643907470000|2022-02-03 16:57:50|31026|30976|31010.3|30990.3|31028.4|30995.7|31009.8|30976|34
1643907480000|2022-02-03 16:58:00|31010.8|30990.8|31005.1|30985.1|31026.1|30991.7|31004.6|30976.1|31
1643907490000|2022-02-03 16:58:10|31004.9|30984.9|31008.5|30988.5|31022.1|30989.4|31004.5|30972.1|31
1643907500000|2022-02-03 16:58:20|31007.8|30987.8|31010|30990|31011.4|30991.4|31007.4|30987.4|20
1643907510000|2022-02-03 16:58:30|31010.2|30990.2|31010.8|30990.8|31010.9|30990.9|31009.6|30989.6|16
1643907520000|2022-02-03 16:58:40|31010.9|30990.9|31013.4|30993.4|31027.9|30993.5|31010.8|30975.9|19
1643907530000|2022-02-03 16:58:50|31013.3|30993.3|31014.4|30994.4|31014.4|30994.4|31011.9|30991.9|16
1643907540000|2022-02-03 16:59:00|31014.2|30994.2|31016.7|30996.7|31016.7|30996.7|31012.3|30992.3|26
1643907550000|2022-02-03 16:59:10|31017.3|30997.3|31018|30998|31031.4|30998|31013.1|30981.4|29
1643907560000|2022-02-03 16:59:20|31018.5|30998.5|31030.2|30980.2|31030.2|30999.9|31017.5|30980.2|27
1643907570000|2022-02-03 16:59:30|31015|30995|31015|30995|31017.4|30997.4|31012.7|30992.7|26
1643907580000|2022-02-03 16:59:40|31014.9|30994.9|31013.2|30993.2|31028.4|30996.1|31012.1|30978.4|31
1643907590000|2022-02-03 16:59:50|31012.5|30992.5|31012.7|30992.7|31027.1|30993.8|31011|30977.1|22
1643907600000|2022-02-03 17:00:00|31012.4|30992.4|31028.9|30978.9|31031.3|30997|31012.4|30978.7|36
1643907610000|2022-02-03 17:00:10|31015.5|30995.5|31029.2|30979.2|31030.1|30995.7|31013.6|30979.2|24
1643907620000|2022-02-03 17:00:20|31016|30996|31017|30997|31031.4|30997.4|31015.3|30980.2|23
1643907630000|2022-02-03 17:00:30|31016.9|30996.9|31047.2|30997.2|31047.2|31000.4|31015|30995|29
1643907640000|2022-02-03 17:00:40|31028.7|31008.7|31049.5|30999.5|31054.3|31008.7|31028.7|30995|40
1643907650000|2022-02-03 17:00:50|31041.7|30991.7|31036.2|30986.2|31041.7|30991.7|31034.2|30984.2|33
1643907660000|2022-02-03 17:01:00|31036.1|30986.1|31035.6|30985.6|31037.3|30987.3|31033.7|30983.7|36
1643907670000|2022-02-03 17:01:10|31034.9|30984.9|31033.8|30983.8|31035.6|30997.5|31016.9|30982.5|30
1643907680000|2022-02-03 17:01:20|31033.4|30983.4|31036.7|30986.7|31037|30987|31031.7|30981.7|29
1643907690000|2022-02-03 17:01:30|31036.6|30986.6|31035.9|30985.9|31037|30987|31034.8|30984.8|32
1643907700000|2022-02-03 17:01:40|31036.2|30986.2|31023.4|31003.4|31040.5|31003.8|31021.5|30984.9|27
1643907710000|2022-02-03 17:01:50|31023.7|31003.7|31040.1|30990.1|31040.7|31004.4|31021.4|30983.4|30
1643907720000|2022-02-03 17:02:00|31040.2|30990.2|31032.2|30982.2|31040.2|31002.2|31020.8|30979.2|35
1643907730000|2022-02-03 17:02:10|31031.8|30981.8|31036|30986|31039.9|31004.9|31019.3|30981.8|32
1643907740000|2022-02-03 17:02:20|31020.7|31000.7|31023.9|31003.9|31039.3|31003.9|31020.7|30985.4|26
1643907750000|2022-02-03 17:02:30|31026.2|31006.2|31043.8|30993.8|31045|31009.2|31024.5|30989.9|31
1643907760000|2022-02-03 17:02:40|31043.3|30993.3|31045|30995|31046.8|31009.1|31029.1|30992.3|33
1643907770000|2022-02-03 17:02:50|31045.8|30995.8|31046.6|30996.6|31047.1|31010.7|31030.7|30995.1|34
1643907780000|2022-02-03 17:03:00|31046.4|30996.4|31045.4|30995.4|31046.4|30996.4|31043.4|30993.4|31
1643907790000|2022-02-03 17:03:10|31045.6|30995.6|31045.9|30995.9|31046.3|30996.3|31043.9|30993.9|25
1643907800000|2022-02-03 17:03:20|31046.1|30996.1|31042|30992|31046.1|31007.7|31027.2|30991.5|32
1643907810000|2022-02-03 17:03:30|31041.4|30991.4|31044.1|30994.1|31045.1|30995.1|31041.4|30991.4|31
1643907820000|2022-02-03 17:03:40|31043.8|30993.8|31042.7|30992.7|31046|31009.5|31027.2|30991.9|30
1643907830000|2022-02-03 17:03:50|31043|30993|31041.9|30991.9|31043.4|31007|31024.6|30990.4|27
1643907840000|2022-02-03 17:04:00|31041.4|30991.4|31043.1|30993.1|31046.6|31010.3|31026.9|30990.1|35
1643907850000|2022-02-03 17:04:10|31043|30993|31027.9|31007.9|31045.8|31009.5|31027.1|30993|20
1643907860000|2022-02-03 17:04:20|31028|31008|31044.5|30994.5|31046|31010.6|31028|30992.7|20
1643907870000|2022-02-03 17:04:30|31045.1|30995.1|31031.1|31011.1|31046.2|31011.4|31029.9|30994.9|25
1643907880000|2022-02-03 17:04:40|31031.2|31011.2|31032.4|31012.4|31033.1|31013.1|31030.8|31010.8|31
1643907890000|2022-02-03 17:04:50|31032.5|31012.5|31029|31009|31032.8|31012.8|31028.9|31008.9|18
1643907900000|2022-02-03 17:05:00|31029.3|31009.3|31042.2|30992.2|31044.2|31009.3|31026.7|30992.2|30
1643907910000|2022-02-03 17:05:10|31041.5|30991.5|31026|31006|31041.9|31006.7|31025.7|30990.1|24
1643907920000|2022-02-03 17:05:20|31026.2|31006.2|31025.1|31005.1|31043.9|31007.1|31023.5|30992.5|28
1643907930000|2022-02-03 17:05:30|31024|31004|31024.4|31004.4|31038.2|31005.2|31023.6|30988.2|23
1643907940000|2022-02-03 17:05:40|31025.3|31005.3|31024.1|31004.1|31025.3|31005.3|31023.9|31003.9|12
1643907950000|2022-02-03 17:05:50|31024.2|31004.2|31024.5|31004.5|31024.7|31004.7|31024|31004|14
1643907960000|2022-02-03 17:06:00|31024.4|31004.4|31033.6|30983.6|31038|31004.7|31018.5|30983.6|26
1643907970000|2022-02-03 17:06:10|31018.4|30998.4|31019.8|30999.8|31020.4|31000.4|31018.1|30998.1|22
1643907980000|2022-02-03 17:06:20|31019.6|30999.6|31018|30998|31020.3|31000.3|31017.7|30997.7|20
1643907990000|2022-02-03 17:06:30|31018.5|30998.5|31019.6|30999.6|31019.9|30999.9|31017.6|30997.6|15
1643908000000|2022-02-03 17:06:40|31020.1|31000.1|31018.5|30998.5|31034.7|31001|31018.1|30984.5|20
1643908010000|2022-02-03 17:06:50|31018.4|30998.4|31019.6|30999.6|31020.3|31000.3|31018.3|30998.3|14
1643908020000|2022-02-03 17:07:00|31019.5|30999.5|31015.3|30995.3|31030.7|31001.3|31015.3|30980.2|19
1643908030000|2022-02-03 17:07:10|31015.1|30995.1|31017.1|30997.1|31017.1|30997.1|31014.5|30994.5|23
1643908040000|2022-02-03 17:07:20|31017|30997|31018.9|30998.9|31032.3|31000.2|31016.6|30982.3|29
1643908050000|2022-02-03 17:07:30|31019|30999|31017.5|30997.5|31020.8|31000.8|31016.9|30996.9|17
1643908060000|2022-02-03 17:07:40|31017.7|30997.7|31018.9|30998.9|31022.8|31002.8|31017.7|30997.7|21
1643908070000|2022-02-03 17:07:50|31019.1|30999.1|31020.4|31000.4|31020.8|31000.8|31018.4|30998.4|18
1643908080000|2022-02-03 17:08:00|31020|31000|31019.9|30999.9|31020.6|31000.6|31018.9|30998.9|14
1643908090000|2022-02-03 17:08:10|31020.8|31000.8|31023.3|31003.3|31038.4|31003.3|31020.6|30986.1|22
1643908100000|2022-02-03 17:08:20|31023.5|31003.5|31021.5|31001.5|31038.1|31004.1|31021.5|30988.1|23
1643908110000|2022-02-03 17:08:30|31036.7|30986.7|31020.1|31000.1|31037.7|31001.7|31019.8|30986.2|21
1643908120000|2022-02-03 17:08:40|31019.7|30999.7|31016.2|30996.2|31034.8|31001|31016|30982.3|23
1643908130000|2022-02-03 17:08:50|31016.1|30996.1|31016|30996|31016.3|30996.3|31015.5|30995.5|24
1643908140000|2022-02-03 17:09:00|31016.5|30996.5|31012.7|30992.7|31031.2|30996.5|31012.5|30979.7|22
1643908150000|2022-02-03 17:09:10|31013.1|30993.1|31011|30991|31014.1|30994.1|31010.9|30990.9|26
1643908160000|2022-02-03 17:09:20|31010.9|30990.9|31007|30987|31011.3|30991.3|31007|30987|22
1643908170000|2022-02-03 17:09:30|31022.3|30972.3|31006.5|30986.5|31024.3|30988.8|31006.4|30970.2|34
1643908180000|2022-02-03 17:09:40|31007|30987|31024.8|30974.8|31027.2|30989|31007|30973|21
1643908190000|2022-02-03 17:09:50|31024.6|30974.6|31006.3|30986.3|31027.1|30991.5|31006.2|30974.1|27
1643908200000|2022-02-03 17:10:00|31005.5|30985.5|31007.3|30987.3|31007.5|30987.5|31005.1|30985.1|19
1643908210000|2022-02-03 17:10:10|31007.1|30987.1|31003.8|30983.8|31020.6|30987.4|31003.1|30970.6|22
1643908220000|2022-02-03 17:10:20|31003.9|30983.9|31003.6|30983.6|31005.2|30985.2|31002.8|30982.8|24
1643908230000|2022-02-03 17:10:30|30999.5|30979.5|31009.2|30959.2|31014.4|30979.5|30993.5|30957.6|32
1643908240000|2022-02-03 17:10:40|31006.6|30956.6|31005.7|30955.7|31011.4|30961.4|31004.4|30954.4|36
1643908250000|2022-02-03 17:10:50|31005.6|30955.6|31011.4|30961.4|31012.2|30962.2|31005.6|30955.6|32
1643908260000|2022-02-03 17:11:00|31010.8|30960.8|31010.7|30960.7|31013|30963|31010.2|30960.2|28
1643908270000|2022-02-03 17:11:10|31010.9|30960.9|31012.9|30962.9|31014|30964|31010.7|30960.7|30
1643908280000|2022-02-03 17:11:20|31012.7|30962.7|31010|30960|31012.8|30975|30995|30960|30
1643908290000|2022-02-03 17:11:30|31009.9|30959.9|31009.3|30959.3|31010|30960|31008.7|30958.7|26
1643908300000|2022-02-03 17:11:40|31009.2|30959.2|31008.3|30958.3|31011|30972.5|30992.5|30957|31
1643908310000|2022-02-03 17:11:50|31008.1|30958.1|31005.4|30955.4|31008.1|30958.1|31005.4|30955.4|25
1643908320000|2022-02-03 17:12:00|31005.5|30955.5|31007.1|30957.1|31009.1|30970.8|30990.8|30954.5|27
1643908330000|2022-02-03 17:12:10|31006.7|30956.7|30992.8|30972.8|31008.2|30973.2|30992.6|30956.1|26
1643908340000|2022-02-03 17:12:20|30993|30973|30990|30970|31005.8|30973|30989.5|30955|28
1643908350000|2022-02-03 17:12:30|30989.8|30969.8|30990.6|30970.6|30991|30971|30989.8|30969.8|12
1643908360000|2022-02-03 17:12:40|30990.7|30970.7|30992.4|30972.4|30992.6|30972.6|30990.7|30970.7|16
1643908370000|2022-02-03 17:12:50|30992.2|30972.2|30990.9|30970.9|30993.3|30973.3|30990.9|30970.9|26
1643908380000|2022-02-03 17:13:00|30991|30971|31005.5|30955.5|31005.5|30971.3|30989.5|30955|30
1643908390000|2022-02-03 17:13:10|31006|30956|30990.7|30970.7|31006|30971.4|30989.3|30955.7|20
1643908400000|2022-02-03 17:13:20|30990.4|30970.4|30984.8|30964.8|31002.3|30971.1|30984|30947.9|26
1643908410000|2022-02-03 17:13:30|30984.5|30964.5|30981.1|30961.1|30996.4|30966.3|30980.4|30945|24
1643908420000|2022-02-03 17:13:40|30982.3|30962.3|31001.4|30951.4|31001.4|30965.2|30982.3|30948.7|24
1643908430000|2022-02-03 17:13:50|31001.1|30951.1|30984.3|30964.3|31001.5|30965|30984.2|30951.1|23
1643908440000|2022-02-03 17:14:00|30984.2|30964.2|30984.3|30964.3|30985|30965|30983.6|30963.6|15
1643908450000|2022-02-03 17:14:10|30984.4|30964.4|30985.6|30965.6|31001.9|30967.4|30983.5|30948.9|29
1643908460000|2022-02-03 17:14:20|30986.3|30966.3|30989.6|30969.6|31001.9|30969.6|30986.3|30950.3|28
1643908470000|2022-02-03 17:14:30|31003.8|30953.8|30989|30969|31004.9|30970.1|30987.9|30953.3|24
1643908480000|2022-02-03 17:14:40|30989.1|30969.1|30987.1|30967.1|30990|30970|30987.1|30967.1|19
1643908490000|2022-02-03 17:14:50|30987.2|30967.2|30989.3|30969.3|31007.2|30971|30987|30954.8|24
1643908500000|2022-02-03 17:15:00|30988.6|30968.6|30990|30970|30990.4|30970.4|30988.3|30968.3|20
1643908510000|2022-02-03 17:15:10|30989.9|30969.9|30989|30969|30990.2|30970.2|30989|30969|15
1643908520000|2022-02-03 17:15:20|30989.2|30969.2|30989.1|30969.1|30991.3|30971.3|30988.2|30968.2|24
1643908530000|2022-02-03 17:15:30|30988.1|30968.1|30985.3|30965.3|31000.3|30968.1|30985.3|30950|21
1643908540000|2022-02-03 17:15:40|30985.4|30965.4|30992.8|30972.8|31002.3|30972.8|30984.3|30952.2|23
1643908550000|2022-02-03 17:15:50|30991.6|30971.6|31008.3|30958.3|31009.7|30973.1|30990.5|30958.1|23
1643908560000|2022-02-03 17:16:00|31009.3|30959.3|31013.2|30963.2|31013.2|30976.6|30993.6|30959.3|24
1643908570000|2022-02-03 17:16:10|31012.6|30962.6|31013.1|30963.1|31013.5|30963.5|31011.7|30961.7|29
1643908580000|2022-02-03 17:16:20|31013.2|30963.2|31012.3|30962.3|31013.9|30963.9|31012|30962|25
1643908590000|2022-02-03 17:16:30|31012.4|30962.4|31010.1|30960.1|31012.4|30974.5|30994.5|30959.1|26
1643908600000|2022-02-03 17:16:40|30995.1|30975.1|31005.4|30955.4|31007.2|30975.1|30990.3|30954.9|28
1643908610000|2022-02-03 17:16:50|31005.7|30955.7|31005.1|30955.1|31006.8|30971.5|30990.8|30954.8|21
1643908620000|2022-02-03 17:17:00|31005|30955|31004.5|30954.5|31005.2|30955.2|31004.3|30954.3|16
1643908630000|2022-02-03 17:17:10|31004.2|30954.2|31004.4|30954.4|31004.9|30954.9|31004.2|30954.2|12
1643908640000|2022-02-03 17:17:20|31004.5|30954.5|31002.4|30952.4|31004.9|30954.9|31002.4|30952.4|13
1643908650000|2022-02-03 17:17:30|31002.5|30952.5|31003.2|30953.2|31004.2|30954.2|31002.5|30952.5|17
1643908660000|2022-02-03 17:17:40|31003.3|30953.3|31003.5|30953.5|31003.9|30953.9|31003.1|30953.1|11
1643908670000|2022-02-03 17:17:50|31002.7|30952.7|31000.9|30950.9|31002.7|30964.7|30984.7|30950.5|26
1643908680000|2022-02-03 17:18:00|30985|30965|30998.1|30948.1|30998.2|30966|30982.5|30946.1|32
1643908690000|2022-02-03 17:18:10|30998.2|30948.2|30997.6|30947.6|30999|30949|30997.1|30947.1|23
1643908700000|2022-02-03 17:18:20|30997.4|30947.4|30992.9|30942.9|30997.7|30959.9|30979.9|30942.9|24
1643908710000|2022-02-03 17:18:30|30993|30943|30992.6|30942.6|30993.2|30943.2|30992|30942|29
1643908720000|2022-02-03 17:18:40|30992.9|30942.9|30995.1|30945.1|30995.1|30945.1|30992.7|30942.7|20
1643908730000|2022-02-03 17:18:50|30995.2|30945.2|30993.6|30943.6|30995.9|30945.9|30992.6|30942.6|24
1643908740000|2022-02-03 17:19:00|30993.9|30943.9|30992.7|30942.7|30994.1|30944.1|30991.4|30941.4|27
1643908750000|2022-02-03 17:19:10|30992.4|30942.4|30993.2|30943.2|30993.4|30943.4|30991.7|30941.7|20
1643908760000|2022-02-03 17:19:20|30993.1|30943.1|30992.2|30942.2|30993.1|30957.9|30977|30942.2|20
1643908770000|2022-02-03 17:19:30|30991.8|30941.8|30992.2|30942.2|30992.4|30942.4|30991.8|30941.8|17
1643908780000|2022-02-03 17:19:40|30992|30942|30992.2|30942.2|30993.4|30943.4|30991.8|30941.8|18
1643908790000|2022-02-03 17:19:50|30992.4|30942.4|30994.9|30944.9|30995.5|30958.3|30977.4|30942.4|25
1643908800000|2022-02-03 17:20:00|30995.1|30945.1|30997.8|30947.8|30999.2|30962|30982|30944.9|27
1643908810000|2022-02-03 17:20:10|30998.4|30948.4|30981|30961|30998.4|30961.9|30981|30946.8|21
1643908820000|2022-02-03 17:20:20|30980.9|30960.9|30979.5|30959.5|30981.8|30961.8|30979.5|30959.5|16
1643908830000|2022-02-03 17:20:30|30979.8|30959.8|30980.9|30960.9|30981|30961|30979.6|30959.6|11
1643908840000|2022-02-03 17:20:40|30980.8|30960.8|30995.5|30945.5|30995.5|30961.2|30980.7|30945.5|11
1643908850000|2022-02-03 17:20:50|30995.9|30945.9|30996.6|30946.6|30996.8|30946.8|30995|30945|28
1643908860000|2022-02-03 17:21:00|30996.1|30946.1|30976.9|30956.9|30996.1|30959.2|30976.8|30943.2|23
1643908870000|2022-02-03 17:21:10|30976.8|30956.8|30989.7|30939.7|30990.6|30956.9|30974.9|30939.6|12
1643908880000|2022-02-03 17:21:20|30989.6|30939.6|30973.2|30953.2|30990.5|30954.2|30972.4|30938.4|22
1643908890000|2022-02-03 17:21:30|30972.4|30952.4|30985.8|30935.8|30988|30953.4|30970.6|30935.6|25
1643908900000|2022-02-03 17:21:40|30986|30936|30968.4|30948.4|30987.3|30951.9|30968.4|30935.4|29
1643908910000|2022-02-03 17:21:50|30983.5|30933.5|30986.1|30936.1|30986.5|30936.5|30983|30933|23
1643908920000|2022-02-03 17:22:00|30986.3|30936.3|30986.2|30936.2|30986.9|30951|30969.8|30935.4|28
1643908930000|2022-02-03 17:22:10|30986.8|30936.8|30985.6|30935.6|30986.8|30936.8|30985.6|30935.6|15
1643908940000|2022-02-03 17:22:20|30985.7|30935.7|30986.8|30936.8|30986.8|30936.8|30985.5|30935.5|18
1643908950000|2022-02-03 17:22:30|30986.7|30936.7|30987.4|30937.4|30988.5|30952|30971.9|30936.2|22
1643908960000|2022-02-03 17:22:40|30987.6|30937.6|30988.1|30938.1|30989|30939|30985.8|30935.8|24
1643908970000|2022-02-03 17:22:50|30987.7|30937.7|30988.8|30938.8|30989.4|30939.4|30987.7|30937.7|18
1643908980000|2022-02-03 17:23:00|30988.7|30938.7|30987.7|30937.7|30989.8|30939.8|30987.6|30937.6|22
1643908990000|2022-02-03 17:23:10|30988.2|30938.2|30989.6|30939.6|30989.6|30939.6|30988.2|30938.2|13
1643909000000|2022-02-03 17:23:20|30989.5|30939.5|30987.1|30937.1|30989.5|30954.1|30971.8|30936.5|16
1643909010000|2022-02-03 17:23:30|30985.8|30935.8|30972.2|30952.2|30987.3|30952.2|30969.7|30935.6|22
1643909020000|2022-02-03 17:23:40|30986.6|30936.6|30973.6|30953.6|30986.6|30954.4|30973|30936.6|21
1643909030000|2022-02-03 17:23:50|30973.4|30953.4|30973.2|30953.2|30975.9|30955.9|30972.7|30952.7|16
1643909040000|2022-02-03 17:24:00|30973.8|30953.8|30992.7|30942.7|30993|30957.8|30973.8|30942.7|28
1643909050000|2022-02-03 17:24:10|30992.2|30942.2|30976.8|30956.8|30993.1|30957.3|30976.2|30942.2|21
1643909060000|2022-02-03 17:24:20|30977.1|30957.1|30978.1|30958.1|30978.5|30958.5|30976.7|30956.7|16
1643909070000|2022-02-03 17:24:30|30978.6|30958.6|30994.3|30944.3|30994.8|30958.6|30977.2|30943.5|27
1643909080000|2022-02-03 17:24:40|30994.2|30944.2|30977.7|30957.7|30994.2|30959|30976.5|30942.7|26
1643909090000|2022-02-03 17:24:50|30977.6|30957.6|30979|30959|30979|30959|30976.6|30956.6|16
1643909100000|2022-02-03 17:25:00|30979.3|30959.3|30978.2|30958.2|30995.7|30961.1|30978|30945.3|23
1643909110000|2022-02-03 17:25:10|30978.1|30958.1|30980.7|30960.7|30980.9|30960.9|30978.1|30958.1|17
1643909120000|2022-02-03 17:25:20|30980.2|30960.2|30979.5|30959.5|30980.2|30960.2|30979.3|30959.3|16
1643909130000|2022-02-03 17:25:30|30979.6|30959.6|30980.2|30960.2|30980.5|30960.5|30979.6|30959.6|11
1643909140000|2022-02-03 17:25:40|30980.4|30960.4|30979.6|30959.6|30981.4|30961.4|30979.4|30959.4|16
1643909150000|2022-02-03 17:25:50|30979.4|30959.4|30979.1|30959.1|30979.6|30959.6|30979|30959|18
1643909160000|2022-02-03 17:26:00|30979.3|30959.3|30980.3|30960.3|30981|30961|30979.2|30959.2|11
1643909170000|2022-02-03 17:26:10|30980.1|30960.1|30981.7|30961.7|30981.8|30961.8|30979.7|30959.7|16
1643909180000|2022-02-03 17:26:20|30980.6|30960.6|30976.2|30956.2|30992.6|30961.8|30976|30942.5|14
1643909190000|2022-02-03 17:26:30|30977.2|30957.2|30978.8|30958.8|30978.8|30958.8|30977|30957|17
1643909200000|2022-02-03 17:26:40|30979.7|30959.7|30979.5|30959.5|30979.7|30959.7|30978.3|30958.3|21
1643909210000|2022-02-03 17:26:50|30979.9|30959.9|30979.1|30959.1|30980.5|30960.5|30978.6|30958.6|13
1643909220000|2022-02-03 17:27:00|30979.3|30959.3|30979.9|30959.9|30980.4|30960.4|30978.7|30958.7|21
1643909230000|2022-02-03 17:27:10|30979.2|30959.2|30980.6|30960.6|30981.1|30961.1|30979.2|30959.2|14
1643909240000|2022-02-03 17:27:20|30980.5|30960.5|30979|30959|30981.3|30961.3|30978.7|30958.7|16
1643909250000|2022-02-03 17:27:30|30979.7|30959.7|30980.5|30960.5|30980.5|30960.5|30978.9|30958.9|16
1643909260000|2022-02-03 17:27:40|30980.1|30960.1|30982.9|30962.9|30983.4|30963.4|30979.4|30959.4|18
1643909270000|2022-02-03 17:27:50|30983.2|30963.2|30998.7|30948.7|30998.7|30967.4|30982.8|30948.7|30
1643909280000|2022-02-03 17:28:00|31001.6|30951.6|30983.7|30963.7|31001.6|30964.9|30983|30947.4|25
1643909290000|2022-02-03 17:28:10|30983.6|30963.6|31000.2|30950.2|31000.4|30967.6|30983|30948.7|23
1643909300000|2022-02-03 17:28:20|30998.5|30948.5|31000.1|30950.1|31000.7|30950.7|30997.8|30947.8|23
1643909310000|2022-02-03 17:28:30|31000.2|30950.2|30999.8|30949.8|31001.6|30951.6|30998.7|30948.7|18
1643909320000|2022-02-03 17:28:40|30999.9|30949.9|30988.8|30968.8|31002.3|30969.8|30984.4|30949.7|20
1643909330000|2022-02-03 17:28:50|30989|30969|31003.1|30953.1|31004.9|30969|30989|30951.9|18
1643909340000|2022-02-03 17:29:00|30985|30965|30985.5|30965.5|30985.8|30965.8|30983.9|30963.9|22
1643909350000|2022-02-03 17:29:10|30986|30966|30989|30969|31004.7|30970.1|30986|30953.1|20
1643909360000|2022-02-03 17:29:20|30989.1|30969.1|30987.8|30967.8|30989.5|30969.5|30986.7|30966.7|21
1643909370000|2022-02-03 17:29:30|30988|30968|30987.8|30967.8|30988.9|30968.9|30987.4|30967.4|18
1643909380000|2022-02-03 17:29:40|30988.3|30968.3|30984.1|30964.1|30988.8|30968.8|30983.5|30963.5|17
1643909390000|2022-02-03 17:29:50|30984.3|30964.3|30984.7|30964.7|30985.3|30965.3|30982.3|30962.3|23
1643909400000|2022-02-03 17:30:00|30984.8|30964.8|30983.9|30963.9|30987.3|30967.3|30983.8|30963.8|23
1643909410000|2022-02-03 17:30:10|30984.6|30964.6|30984.3|30964.3|30986.3|30966.3|30983.7|30963.7|25
1643909420000|2022-02-03 17:30:20|30984|30964|30981.2|30961.2|30985.1|30965.1|30980.6|30960.6|28
1643909430000|2022-02-03 17:30:30|30981.6|30961.6|30981.2|30961.2|30982.4|30962.4|30980.1|30960.1|25
1643909440000|2022-02-03 17:30:40|30980.8|30960.8|30980.4|30960.4|30980.8|30960.8|30979.1|30959.1|17
1643909450000|2022-02-03 17:30:50|30981|30961|30980.5|30960.5|30981|30961|30980.3|30960.3|11
1643909460000|2022-02-03 17:31:00|30980.3|30960.3|30980.6|30960.6|30983.8|30963.8|30979.8|30959.8|14
1643909470000|2022-02-03 17:31:10|30981.6|30961.6|30981.9|30961.9|30981.9|30961.9|30980.6|30960.6|13
1643909480000|2022-02-03 17:31:20|30982.2|30962.2|30998.4|30948.4|30999.3|30964|30982.2|30945.3|15
1643909490000|2022-02-03 17:31:30|30997.7|30947.7|31000.1|30950.1|31000.3|30966.3|30982.2|30947.5|23
1643909500000|2022-02-03 17:31:40|30999.7|30949.7|30987.3|30967.3|31001|30968.2|30984.3|30949|20
1643909510000|2022-02-03 17:31:50|30987.8|30967.8|30991.1|30971.1|30993.1|30973.1|30986.3|30966.3|26
1643909520000|2022-02-03 17:32:00|30990.5|30970.5|30988.3|30968.3|30990.5|30970.5|30987.5|30967.5|21
1643909530000|2022-02-03 17:32:10|30989.6|30969.6|30987.3|30967.3|30989.6|30969.6|30986.3|30966.3|22
1643909540000|2022-02-03 17:32:20|30987.2|30967.2|30991.6|30971.6|30991.6|30971.6|30987.1|30967.1|20
1643909550000|2022-02-03 17:32:30|30989.5|30969.5|30990.6|30970.6|31002.8|30974.8|30988.4|30952.8|27
1643909560000|2022-02-03 17:32:40|30991.6|30971.6|30990.7|30970.7|30993.5|30973.5|30989.9|30969.9|18
1643909570000|2022-02-03 17:32:50|30991.2|30971.2|30993.1|30973.1|31009.4|30976.9|30990.4|30959.4|21
1643909580000|2022-02-03 17:33:00|30991.2|30971.2|31013.3|30963.3|31013.3|30976.9|30991.2|30960|30
1643909590000|2022-02-03 17:33:10|31012.3|30962.3|30995.5|30975.5|31013.5|30975.7|30995.2|30961.4|25
1643909600000|2022-02-03 17:33:20|30995.6|30975.6|31012.4|30962.4|31013.8|30975.8|30995.4|30960.5|17
1643909610000|2022-02-03 17:33:30|31010.6|30960.6|31016.9|30966.9|31018.8|30979.6|30998.3|30960.2|23
1643909620000|2022-02-03 17:33:40|31016.6|30966.6|31020.4|30970.4|31020.4|30970.4|31016.6|30966.6|23
1643909630000|2022-02-03 17:33:50|31018.5|30968.5|31020.2|30970.2|31024.7|30984.9|31004.9|30967.1|35
1643909640000|2022-02-03 17:34:00|31017.7|30967.7|31016.9|30966.9|31017.7|30982.3|31002.3|30963.6|33
1643909650000|2022-02-03 17:34:10|31017.1|30967.1|31018.7|30968.7|31021.9|30987.4|30999.4|30966.4|31
1643909660000|2022-02-03 17:34:20|31018.9|30968.9|31004.4|30984.4|31023.3|30985.7|31003.8|30968.9|26
1643909670000|2022-02-03 17:34:30|31002.8|30982.8|31002.6|30982.6|31004.2|30984.2|31001|30981|25
1643909680000|2022-02-03 17:34:40|31003.5|30983.5|30998.5|30978.5|31003.5|30983.5|30998.3|30978.3|26
1643909690000|2022-02-03 17:34:50|30999.8|30979.8|31001.9|30981.9|31017.3|30982.4|30999.5|30964.9|29
1643909700000|2022-02-03 17:35:00|31002.3|30982.3|30997.7|30977.7|31002.3|30982.3|30997.5|30977.5|25
1643909710000|2022-02-03 17:35:10|30998.9|30978.9|30998.5|30978.5|30999.6|30979.6|30997.3|30977.3|22
1643909720000|2022-02-03 17:35:20|30998.2|30978.2|30997.5|30977.5|30998.4|30978.4|30997|30977|20
1643909730000|2022-02-03 17:35:30|30997.8|30977.8|30999.3|30979.3|30999.3|30979.3|30997.8|30977.8|15
1643909740000|2022-02-03 17:35:40|30999.6|30979.6|31000.7|30980.7|31001.1|30981.1|30997.2|30977.2|22
1643909750000|2022-02-03 17:35:50|31000.1|30980.1|31001.1|30981.1|31001.1|30981.1|31000.1|30980.1|15
1643909760000|2022-02-03 17:36:00|31001|30981|31003|30983|31017|30985|30998.1|30967|24
1643909770000|2022-02-03 17:36:10|31003.4|30983.4|31003|30983|31004.9|30984.9|31002.1|30982.1|20
1643909780000|2022-02-03 17:36:20|31004.9|30984.9|31006.4|30986.4|31007.8|30987.8|31003.5|30983.5|23
1643909790000|2022-02-03 17:36:30|31007.7|30987.7|31007.7|30987.7|31025.1|30988.8|31006.7|30971.6|24
1643909800000|2022-02-03 17:36:40|31007.9|30987.9|31007.9|30987.9|31011.1|30991.1|31007.4|30987.4|25
1643909810000|2022-02-03 17:36:50|31010.3|30990.3|31008.9|30988.9|31012|30992|31008.8|30988.8|13
1643909820000|2022-02-03 17:37:00|31008.7|30988.7|31009.4|30989.4|31011.5|30991.5|31008.5|30988.5|18
1643909830000|2022-02-03 17:37:10|31008.8|30988.8|31008.3|30988.3|31009.9|30989.9|31007.7|30987.7|19
1643909840000|2022-02-03 17:37:20|31007.6|30987.6|31009.3|30989.3|31009.6|30989.6|31007.4|30987.4|12
1643909850000|2022-02-03 17:37:30|31009.9|30989.9|31009.3|30989.3|31009.9|30989.9|31008.2|30988.2|14
1643909860000|2022-02-03 17:37:40|31008.2|30988.2|31010.4|30990.4|31010.5|30990.5|31007.9|30987.9|18
1643909870000|2022-02-03 17:37:50|31011.1|30991.1|31010.9|30990.9|31011.1|30991.1|31009|30989|11
1643909880000|2022-02-03 17:38:00|31009.5|30989.5|31012|30992|31012|30992|31008.3|30988.3|19
1643909890000|2022-02-03 17:38:10|31007.3|30987.3|31008|30988|31010.4|30990.4|31007.3|30987.3|27
1643909900000|2022-02-03 17:38:20|31007.2|30987.2|31003.5|30983.5|31008.9|30988.9|31003.2|30983.2|23
1643909910000|2022-02-03 17:38:30|31006.2|30986.2|31004|30984|31006.5|30986.5|31003.3|30983.3|23
1643909920000|2022-02-03 17:38:40|31003.7|30983.7|31001.6|30981.6|31017|30984.3|30999.3|30964.1|18
1643909930000|2022-02-03 17:38:50|31002.1|30982.1|30999.1|30979.1|31013.1|30982.1|30998|30962.2|23
1643909940000|2022-02-03 17:39:00|30999.9|30979.9|31014.8|30964.8|31015.6|30979.9|30999.9|30964.5|21
1643909950000|2022-02-03 17:39:10|31014.7|30964.7|30999.2|30979.2|31016.5|30979.4|30999.2|30961.2|23
1643909960000|2022-02-03 17:39:20|30999.7|30979.7|30997.4|30977.4|31000.1|30980.1|30996.6|30976.6|22
1643909970000|2022-02-03 17:39:30|30996.7|30976.7|30993.7|30973.7|31011.9|30977.8|30993.7|30958.2|21
1643909980000|2022-02-03 17:39:40|30994.1|30974.1|30995.7|30975.7|30996.2|30976.2|30993.5|30973.5|18
1643909990000|2022-02-03 17:39:50|30995.6|30975.6|30994.3|30974.3|30996.3|30976.3|30994.1|30974.1|16
1643910000000|2022-02-03 17:40:00|30994.4|30974.4|30995.3|30975.3|30995.4|30975.4|30993.3|30973.3|18
1643910010000|2022-02-03 17:40:10|30997.3|30977.3|30997|30977|30997.7|30977.7|30995.7|30975.7|16
1643910020000|2022-02-03 17:40:20|30997.1|30977.1|30996|30976|31007.6|30977.4|30993.7|30957.1|15
1643910030000|2022-02-03 17:40:30|30994.1|30974.1|30994|30974|30994.7|30974.7|30992.5|30972.5|15
1643910040000|2022-02-03 17:40:40|30993.7|30973.7|30994|30974|30995|30975|30992.9|30972.9|11
1643910050000|2022-02-03 17:40:50|30994.2|30974.2|30994.2|30974.2|30994.9|30974.9|30993.9|30973.9|9
1643910060000|2022-02-03 17:41:00|30995.3|30975.3|30992.7|30972.7|31006.5|30975.9|30992.5|30956.5|16
1643910070000|2022-02-03 17:41:10|30993.7|30973.7|30992.5|30972.5|31005|30973.7|30989.8|30954.4|21
1643910080000|2022-02-03 17:41:20|31002.7|30952.7|30988|30968|31002.7|30973.1|30987.9|30951.5|22
1643910090000|2022-02-03 17:41:30|30987.8|30967.8|30987.8|30967.8|30988.4|30968.4|30986.6|30966.6|14
1643910100000|2022-02-03 17:41:40|30988.2|30968.2|30986.1|30966.1|30988.2|30968.2|30985.5|30965.5|15
1643910110000|2022-02-03 17:41:50|30985.8|30965.8|30986.2|30966.2|31001.9|30968.3|30985.2|30951.8|18
1643910120000|2022-02-03 17:42:00|30986|30966|30983.8|30963.8|30986.5|30966.5|30983|30963|22
1643910130000|2022-02-03 17:42:10|30984.1|30964.1|30984.1|30964.1|30984.9|30964.9|30982.8|30962.8|17
1643910140000|2022-02-03 17:42:20|30983.8|30963.8|30983.9|30963.9|30984.2|30964.2|30983.1|30963.1|17
1643910150000|2022-02-03 17:42:30|30983.6|30963.6|30983.3|30963.3|30986.7|30966.7|30982.5|30962.5|16
1643910160000|2022-02-03 17:42:40|30983.6|30963.6|30986.6|30966.6|30988.6|30968.6|30983.6|30963.6|22
1643910170000|2022-02-03 17:42:50|30986.3|30966.3|30987.1|30967.1|30987.5|30967.5|30985.9|30965.9|16
1643910180000|2022-02-03 17:43:00|30987.3|30967.3|30984.7|30964.7|30987.4|30967.4|30984.7|30964.7|14
1643910190000|2022-02-03 17:43:10|30985.3|30965.3|30981.6|30961.6|30985.5|30965.5|30981|30961|26
1643910200000|2022-02-03 17:43:20|30981.8|30961.8|30983.5|30963.5|30983.7|30963.7|30981.8|30961.8|11
1643910210000|2022-02-03 17:43:30|30983.4|30963.4|30983.9|30963.9|30984|30964|30983.3|30963.3|13
1643910220000|2022-02-03 17:43:40|30985.3|30965.3|30984.7|30964.7|30996.9|30965.3|30982|30946.9|10
1643910230000|2022-02-03 17:43:50|30982|30962|30981.1|30961.1|30985|30965|30981.1|30961.1|20
1643910240000|2022-02-03 17:44:00|30981.3|30961.3|30981.8|30961.8|30983.4|30963.4|30980.1|30960.1|14
1643910250000|2022-02-03 17:44:10|30981.9|30961.9|30983|30963|30983.3|30963.3|30981.9|30961.9|12
1643910260000|2022-02-03 17:44:20|30983.1|30963.1|30982|30962|30983.1|30963.1|30980.4|30960.4|12
1643910270000|2022-02-03 17:44:30|30981.8|30961.8|30982.1|30962.1|30983.8|30963.8|30980.4|30960.4|14
1643910280000|2022-02-03 17:44:40|30981.7|30961.7|30980.6|30960.6|30982.3|30962.3|30979.6|30959.6|20
1643910290000|2022-02-03 17:44:50|30982.1|30962.1|30987.4|30967.4|30998.4|30969.1|30981.2|30946.8|26
1643910300000|2022-02-03 17:45:00|30986.8|30966.8|30991|30971|30991.2|30971.2|30984.7|30964.7|24
1643910310000|2022-02-03 17:45:10|30990.8|30970.8|30987.1|30967.1|30991.2|30971.2|30985.9|30965.9|20
1643910320000|2022-02-03 17:45:20|30986.7|30966.7|31004.8|30954.8|31004.8|30971.5|30986.7|30954.8|23
1643910330000|2022-02-03 17:45:30|31005|30955|30987|30967|31007.2|30967.2|30985.9|30951.7|28
1643910340000|2022-02-03 17:45:40|30987.2|30967.2|30986.9|30966.9|31004.7|30968.7|30986.8|30953.8|21
1643910350000|2022-02-03 17:45:50|30987.8|30967.8|30987.2|30967.2|30989.6|30969.6|30986.3|30966.3|19
1643910360000|2022-02-03 17:46:00|30987.7|30967.7|30986|30966|30987.7|30967.7|30985.4|30965.4|22
1643910370000|2022-02-03 17:46:10|30986.6|30966.6|30985.5|30965.5|30986.6|30966.6|30984.7|30964.7|19
1643910380000|2022-02-03 17:46:20|30985.6|30965.6|30985.8|30965.8|30987|30967|30984.6|30964.6|19
1643910390000|2022-02-03 17:46:30|30984.9|30964.9|30985.6|30965.6|30986.6|30966.6|30984.9|30964.9|15
1643910400000|2022-02-03 17:46:40|30985.4|30965.4|30986.1|30966.1|30986.8|30966.8|30984.4|30964.4|18
1643910410000|2022-02-03 17:46:50|30985.8|30965.8|30987.1|30967.1|30999|30968.2|30985|30948.7|21
1643910420000|2022-02-03 17:47:00|30988.6|30968.6|30992.2|30972.2|30992.2|30972.2|30987.2|30967.2|25
1643910430000|2022-02-03 17:47:10|30991.7|30971.7|30990.7|30970.7|31007.5|30973.4|30987.8|30953.3|23
1643910440000|2022-02-03 17:47:20|30990.4|30970.4|30990.1|30970.1|30990.9|30970.9|30989.2|30969.2|22
1643910450000|2022-02-03 17:47:30|30990|30970|30989.7|30969.7|31004.2|30970.3|30982.6|30947.9|27
1643910460000|2022-02-03 17:47:40|30990.3|30970.3|30990.9|30970.9|31004.7|30971.9|30985.5|30949.2|29
1643910470000|2022-02-03 17:47:50|30991.5|30971.5|30984.4|30964.4|30999.6|30971.7|30984.3|30947.4|25
1643910480000|2022-02-03 17:48:00|30984.8|30964.8|30988.6|30968.6|31003.8|30968.7|30984.3|30953.1|30
1643910490000|2022-02-03 17:48:10|30991.3|30971.3|31007|30957|31010.3|30974.2|30990.4|30956.2|26
1643910500000|2022-02-03 17:48:20|31006.3|30956.3|30989.6|30969.6|31006.3|30973.2|30989.6|30954.5|24
1643910510000|2022-02-03 17:48:30|30989.3|30969.3|30987.2|30967.2|30991.9|30971.9|30987|30967|24
1643910520000|2022-02-03 17:48:40|30987.5|30967.5|30989.9|30969.9|31006.8|30970.4|30987.2|30953.2|23
1643910530000|2022-02-03 17:48:50|30989.5|30969.5|30990.7|30970.7|30990.7|30970.7|30988.6|30968.6|17
1643910540000|2022-02-03 17:49:00|30990|30970|30987.9|30967.9|30990.2|30970.2|30987.2|30967.2|19
1643910550000|2022-02-03 17:49:10|30987.6|30967.6|30985.5|30965.5|30989.1|30969.1|30984.3|30964.3|26
1643910560000|2022-02-03 17:49:20|30987.4|30967.4|30986|30966|30987.6|30967.6|30984.6|30964.6|22
1643910570000|2022-02-03 17:49:30|30985.6|30965.6|30983.9|30963.9|31002.9|30968|30982.8|30952.7|30
1643910580000|2022-02-03 17:49:40|30983.7|30963.7|30981.4|30961.4|30995.4|30964.6|30980.7|30945.4|23
1643910590000|2022-02-03 17:49:50|30981|30961|30981.7|30961.7|30983.2|30963.2|30980.2|30960.2|22
1643910600000|2022-02-03 17:50:00|30981.4|30961.4|30998.8|30948.8|30999|30961.4|30979.8|30947.2|21
1643910610000|2022-02-03 17:50:10|30998.3|30948.3|30986|30966|30999|30966|30981.5|30947.8|24
1643910620000|2022-02-03 17:50:20|30985.9|30965.9|30983.1|30963.1|30999.9|30966.9|30982.7|30949.9|23
1643910630000|2022-02-03 17:50:30|30983|30963|30996.8|30946.8|30998.3|30964.3|30981.9|30946.4|25
1643910640000|2022-02-03 17:50:40|30996.9|30946.9|30992|30942|30997.7|30960.9|30980.9|30942|23
1643910650000|2022-02-03 17:50:50|30992.3|30942.3|30977.7|30957.7|30995.9|30962.8|30977.6|30942.3|25
1643910660000|2022-02-03 17:51:00|30978.1|30958.1|30999|30949|30999.3|30964.2|30978.1|30945.3|29
1643910670000|2022-02-03 17:51:10|30998.9|30948.9|30982.7|30962.7|30999.6|30967.7|30982.6|30947.7|19
1643910680000|2022-02-03 17:51:20|30983.2|30963.2|30982.9|30962.9|30985.2|30965.2|30981.9|30961.9|20
1643910690000|2022-02-03 17:51:30|30984.1|30964.1|30983.8|30963.8|30985.2|30965.2|30982.6|30962.6|17
1643910700000|2022-02-03 17:51:40|30982.7|30962.7|30983|30963|30983.6|30963.6|30982.6|30962.6|15
1643910710000|2022-02-03 17:51:50|30983.2|30963.2|30982.8|30962.8|30983.3|30963.3|30981.9|30961.9|18
1643910720000|2022-02-03 17:52:00|30983|30963|30984.5|30964.5|30984.5|30964.5|30981.7|30961.7|16
1643910730000|2022-02-03 17:52:10|30979.8|30959.8|30979.3|30959.3|30995.5|30963.3|30978.7|30945.2|25
1643910740000|2022-02-03 17:52:20|30979.8|30959.8|30979.9|30959.9|30980.5|30960.5|30978.7|30958.7|16
1643910750000|2022-02-03 17:52:30|30980.6|30960.6|30979.4|30959.4|30980.6|30960.6|30979.1|30959.1|13
1643910760000|2022-02-03 17:52:40|30979.6|30959.6|30980.7|30960.7|30982|30962|30979.6|30959.6|17
1643910770000|2022-02-03 17:52:50|30978.9|30958.9|30985.8|30965.8|30997.1|30965.8|30978.9|30943.7|24
1643910780000|2022-02-03 17:53:00|30986|30966|30982.3|30962.3|30986|30966|30980.4|30960.4|27
1643910790000|2022-02-03 17:53:10|30981.8|30961.8|30980.9|30960.9|30982.4|30962.4|30980.3|30960.3|14
1643910800000|2022-02-03 17:53:20|30980.7|30960.7|30980.9|30960.9|30985.1|30965.1|30980.7|30960.7|20
1643910810000|2022-02-03 17:53:30|30980.7|30960.7|30980|30960|30984.2|30964.2|30978.4|30958.4|20
1643910820000|2022-02-03 17:53:40|30980.5|30960.5|30979.1|30959.1|30981.6|30961.6|30978.4|30958.4|25
1643910830000|2022-02-03 17:53:50|30978.3|30958.3|30976.4|30956.4|30994.9|30959.2|30976.4|30942.4|27
1643910840000|2022-02-03 17:54:00|30976.9|30956.9|30979.8|30959.8|30981.4|30961.4|30976|30956|24
1643910850000|2022-02-03 17:54:10|30979.9|30959.9|30978.3|30958.3|30979.9|30959.9|30976.6|30956.6|18
1643910860000|2022-02-03 17:54:20|30977.3|30957.3|30976.8|30956.8|30989.5|30959.9|30976.2|30939.5|13
1643910870000|2022-02-03 17:54:30|30975.4|30955.4|30973.8|30953.8|30977.6|30957.6|30973.5|30953.5|24
1643910880000|2022-02-03 17:54:40|30975.1|30955.1|30988.7|30938.7|30988.7|30956.1|30972.2|30935.7|24
1643910890000|2022-02-03 17:54:50|30988.4|30938.4|30970|30950|30988.4|30952.5|30970|30936.6|20
1643910900000|2022-02-03 17:55:00|30970.7|30950.7|30970.5|30950.5|30972.9|30952.9|30970.4|30950.4|25
1643910910000|2022-02-03 17:55:10|30970.4|30950.4|30969.7|30949.7|30972.9|30952.9|30969.4|30949.4|20
1643910920000|2022-02-03 17:55:20|30970.1|30950.1|30970.5|30950.5|30972.6|30952.6|30969.2|30949.2|21
1643910930000|2022-02-03 17:55:30|30969.4|30949.4|30972|30952|30973|30953|30969.4|30949.4|26
1643910940000|2022-02-03 17:55:40|30971.7|30951.7|30970.6|30950.6|30972.8|30952.8|30970.1|30950.1|20
1643910950000|2022-02-03 17:55:50|30970.4|30950.4|30969|30949|30972|30952|30969|30949|18
1643910960000|2022-02-03 17:56:00|30969.6|30949.6|30971.8|30951.8|30971.8|30951.8|30967.8|30947.8|25
1643910970000|2022-02-03 17:56:10|30971.2|30951.2|30968.8|30948.8|30971.8|30951.8|30968.5|30948.5|17
1643910980000|2022-02-03 17:56:20|30970.7|30950.7|30983.3|30933.3|30983.3|30953.2|30967|30933.2|25
1643910990000|2022-02-03 17:56:30|30983.2|30933.2|30965.8|30945.8|30983.9|30951.3|30965.8|30932.8|24
1643911000000|2022-02-03 17:56:40|30968|30948|30966.4|30946.4|30968|30948|30965.4|30945.4|18
1643911010000|2022-02-03 17:56:50|30966.3|30946.3|30967|30947|30967|30947|30965.6|30945.6|17
1643911020000|2022-02-03 17:57:00|30966.4|30946.4|30984.8|30934.8|30987.2|30953.1|30966|30932.9|26
1643911030000|2022-02-03 17:57:10|30985.1|30935.1|30970.1|30950.1|30985.7|30950.2|30970.1|30934|13
1643911040000|2022-02-03 17:57:20|30970|30950|30970.5|30950.5|30975.3|30955.3|30968.9|30948.9|19
1643911050000|2022-02-03 17:57:30|30972.2|30952.2|30969.5|30949.5|30974.6|30954.6|30969.5|30949.5|24
1643911060000|2022-02-03 17:57:40|30969.4|30949.4|30968.4|30948.4|30984.2|30951.2|30967.2|30930.8|26
1643911070000|2022-02-03 17:57:50|30969.7|30949.7|30967.8|30947.8|30983.2|30949.7|30967.1|30933.2|21
1643911080000|2022-02-03 17:58:00|30967.5|30947.5|30972.7|30952.7|30972.7|30952.7|30967.5|30947.5|20
1643911090000|2022-02-03 17:58:10|30971.5|30951.5|30971.1|30951.1|30972.6|30952.6|30969.6|30949.6|21
1643911100000|2022-02-03 17:58:20|30971.5|30951.5|30967.5|30947.5|30971.6|30951.6|30966.7|30946.7|19
1643911110000|2022-02-03 17:58:30|30967|30947|30966.4|30946.4|30971|30951|30965.4|30945.4|16
1643911120000|2022-02-03 17:58:40|30966.7|30946.7|30964.5|30944.5|30967.6|30947.6|30964.5|30944.5|21
1643911130000|2022-02-03 17:58:50|30965.1|30945.1|30966|30946|30970|30950|30964.5|30944.5|23
1643911140000|2022-02-03 17:59:00|30965.3|30945.3|30967.2|30947.2|30967.9|30947.9|30964.8|30944.8|25
1643911150000|2022-02-03 17:59:10|30967|30947|30966.2|30946.2|30967|30947|30965.5|30945.5|19
1643911160000|2022-02-03 17:59:20|30965.7|30945.7|30966.3|30946.3|30966.5|30946.5|30965.3|30945.3|16
1643911170000|2022-02-03 17:59:30|30966|30946|30967.3|30947.3|30968.4|30948.4|30966|30946|20
1643911180000|2022-02-03 17:59:40|30968.5|30948.5|30971|30951|30975.7|30955.7|30968.5|30948.5|22
1643911190000|2022-02-03 17:59:50|30970.6|30950.6|30971.1|30951.1|30971.4|30951.4|30969.7|30949.7|24
1643911200000|2022-02-03 18:00:00|30970.9|30950.9|30973.8|30953.8|30976.4|30956.4|30970.9|30950.9|28
1643911210000|2022-02-03 18:00:10|30974|30954|30991|30941|30991.1|30957.3|30973.8|30939.3|24
1643911220000|2022-02-03 18:00:20|30990.7|30940.7|30978.1|30958.1|30991.8|30958.1|30975.9|30940.1|20
1643911230000|2022-02-03 18:00:30|30980.5|30960.5|30978|30958|30992.7|30960.6|30975|30941.5|18
1643911240000|2022-02-03 18:00:40|30977.9|30957.9|30971.3|30951.3|30977.9|30957.9|30971.3|30951.3|25
1643911250000|2022-02-03 18:00:50|30989.5|30939.5|30988.5|30938.5|30989.5|30957.4|30973.6|30936.5|15
1643911260000|2022-02-03 18:01:00|30974.2|30954.2|30974|30954|30975.7|30955.7|30973.3|30953.3|15
1643911270000|2022-02-03 18:01:10|30974.3|30954.3|30976.4|30956.4|30976.4|30956.4|30973.9|30953.9|18
1643911280000|2022-02-03 18:01:20|30976.5|30956.5|30992.4|30942.4|30992.4|30956.5|30973.8|30940.4|18
1643911290000|2022-02-03 18:01:30|30992|30942|30971.3|30951.3|30992.4|30957.1|30970.3|30937.8|23
1643911300000|2022-02-03 18:01:40|30972.3|30952.3|30986.2|30936.2|30987.3|30954.8|30971.1|30935.3|19
1643911310000|2022-02-03 18:01:50|30987|30937|30972.2|30952.2|30987|30952.3|30971.1|30936.5|17
1643911320000|2022-02-03 18:02:00|30970|30950|30969.8|30949.8|30971.2|30951.2|30969.5|30949.5|17
1643911330000|2022-02-03 18:02:10|30970.2|30950.2|30973.2|30953.2|30973.2|30953.2|30968.4|30948.4|25
1643911340000|2022-02-03 18:02:20|30972.7|30952.7|30973.6|30953.6|30991.3|30956.4|30972.3|30938|24
1643911350000|2022-02-03 18:02:30|30973.9|30953.9|30990.1|30940.1|30990.1|30957.6|30973.9|30940|20
1643911360000|2022-02-03 18:02:40|30990.2|30940.2|30988.9|30938.9|30990.3|30940.3|30988.7|30938.7|12
1643911370000|2022-02-03 18:02:50|30973.8|30953.8|30976.9|30956.9|30976.9|30956.9|30973.2|30953.2|17
1643911380000|2022-02-03 18:03:00|30992.3|30942.3|30976.5|30956.5|30992.3|30958.4|30976.4|30942.3|14
1643911390000|2022-02-03 18:03:10|30977.9|30957.9|30978.4|30958.4|30992.3|30960.1|30976.8|30942.2|20
1643911400000|2022-02-03 18:03:20|30979|30959|30978.9|30958.9|30979.8|30959.8|30978.5|30958.5|16
1643911410000|2022-02-03 18:03:30|30978.6|30958.6|30980.6|30960.6|30980.6|30960.6|30977.3|30957.3|12
1643911420000|2022-02-03 18:03:40|30981.4|30961.4|30980.8|30960.8|30995.8|30963.6|30978.6|30945.7|22
1643911430000|2022-02-03 18:03:50|30980.9|30960.9|30998.2|30948.2|30999.8|30963.4|30979.8|30945.4|25
1643911440000|2022-02-03 18:04:00|30998.9|30948.9|30998.5|30948.5|30999.5|30964.8|30983.5|30948.1|18
1643911450000|2022-02-03 18:04:10|30999.2|30949.2|30984.6|30964.6|31000.2|30966|30984.2|30949|14
1643911460000|2022-02-03 18:04:20|30984.9|30964.9|31009.3|30959.3|31009.3|30967.4|30984.9|30950.2|25
1643911470000|2022-02-03 18:04:30|31009|30959|31008.4|30958.4|31009.7|30959.7|31007.5|30957.5|24
1643911480000|2022-02-03 18:04:40|31008.3|30958.3|31006.4|30956.4|31008.5|30958.5|31006.3|30956.3|28
1643911490000|2022-02-03 18:04:50|31006.6|30956.6|31007.7|30957.7|31008.1|30958.1|31006.6|30956.6|19
1643911500000|2022-02-03 18:05:00|31007.8|30957.8|31005.9|30955.9|31007.8|30957.8|31005.2|30955.2|16
1643911510000|2022-02-03 18:05:10|31005.7|30955.7|31004.3|30954.3|31005.7|30955.7|31004.3|30954.3|15
1643911520000|2022-02-03 18:05:20|31004.2|30954.2|31002.6|30952.6|31004.3|30954.3|31001.5|30951.5|19
1643911530000|2022-02-03 18:05:30|31002.7|30952.7|31002.4|30952.4|31003.5|30953.5|31002.4|30952.4|15
1643911540000|2022-02-03 18:05:40|31003.1|30953.1|31001.7|30951.7|31003.3|30953.3|31001.7|30951.7|16
1643911550000|2022-02-03 18:05:50|31000.8|30950.8|31001.5|30951.5|31001.5|30951.5|30997.7|30947.7|26
1643911560000|2022-02-03 18:06:00|31001.6|30951.6|31002.7|30952.7|31003.3|30953.3|31001.4|30951.4|24
1643911570000|2022-02-03 18:06:10|31002.5|30952.5|31001.1|30951.1|31002.5|30952.5|31000.9|30950.9|15
1643911580000|2022-02-03 18:06:20|31000.6|30950.6|30998.4|30948.4|31001.8|30951.8|30997.5|30947.5|23
1643911590000|2022-02-03 18:06:30|30998|30948|30999|30949|30999|30949|30997.1|30947.1|20
1643911600000|2022-02-03 18:06:40|30999.6|30949.6|30999.1|30949.1|30999.6|30949.6|30998.6|30948.6|13
1643911610000|2022-02-03 18:06:50|30999.2|30949.2|30985.5|30965.5|30999.2|30965.5|30985.5|30947.6|10
1643911620000|2022-02-03 18:07:00|30988.6|30968.6|30987.3|30967.3|31003.4|30970.2|30985.2|30952.2|23
1643911630000|2022-02-03 18:07:10|30987.5|30967.5|30988.5|30968.5|30989.2|30969.2|30984.2|30964.2|22
1643911640000|2022-02-03 18:07:20|30988.3|30968.3|30987.3|30967.3|30988.3|30968.3|30987.3|30967.3|9
1643911650000|2022-02-03 18:07:30|30987.4|30967.4|30988.2|30968.2|30990.3|30970.3|30986.6|30966.6|15
1643911660000|2022-02-03 18:07:40|30987.9|30967.9|30992.9|30972.9|30992.9|30972.9|30987.8|30967.8|20
1643911670000|2022-02-03 18:07:50|30990|30970|31004.8|30954.8|31005.1|30970|30987.5|30953.6|19
1643911680000|2022-02-03 18:08:00|31004.7|30954.7|31002|30952|31005.1|30955.1|31000.7|30950.7|15
1643911690000|2022-02-03 18:08:10|31001.7|30951.7|30986.6|30966.6|31004.2|30968|30984.4|30951.1|24
1643911700000|2022-02-03 18:08:20|30987.1|30967.1|30985.1|30965.1|30987.1|30967.1|30984.8|30964.8|23
1643911710000|2022-02-03 18:08:30|30984.8|30964.8|30986.7|30966.7|30987.1|30967.1|30983.8|30963.8|13
1643911720000|2022-02-03 18:08:40|31003.5|30953.5|31003|30953|31004.7|30954.7|31002.6|30952.6|21
1643911730000|2022-02-03 18:08:50|31002.9|30952.9|30992.9|30972.9|31009.5|30973.8|30992|30952.9|20
1643911740000|2022-02-03 18:09:00|30992.5|30972.5|30993.1|30973.1|30993.7|30973.7|30991.9|30971.9|17
1643911750000|2022-02-03 18:09:10|30992.9|30972.9|31008.5|30958.5|31008.8|30973.4|30992.9|30955.8|17
1643911760000|2022-02-03 18:09:20|31008.7|30958.7|30993.4|30973.4|31008.7|30973.4|30992.5|30957.7|12
1643911770000|2022-02-03 18:09:30|30992.9|30972.9|30993.6|30973.6|30994.7|30974.7|30990.4|30970.4|17
1643911780000|2022-02-03 18:09:40|30994.5|30974.5|30994.9|30974.9|30995.2|30975.2|30991.5|30971.5|16
1643911790000|2022-02-03 18:09:50|30994.8|30974.8|30996.6|30976.6|30996.6|30976.6|30993.5|30973.5|17
1643911800000|2022-02-03 18:10:00|30996.3|30976.3|30997.3|30977.3|31011.8|30981|30996.3|30961.8|29
1643911810000|2022-02-03 18:10:10|30997.5|30977.5|31015.3|30965.3|31015.5|30979.2|30997.5|30964|25
1643911820000|2022-02-03 18:10:20|31015.1|30965.1|30997.4|30977.4|31016.7|30977.8|30997.4|30963.1|17
1643911830000|2022-02-03 18:10:30|30997.7|30977.7|30995.8|30975.8|31011.7|30977.7|30994.9|30959.9|22
1643911840000|2022-02-03 18:10:40|30995.7|30975.7|30995.9|30975.9|30996.9|30976.9|30995.2|30975.2|20
1643911850000|2022-02-03 18:10:50|30996.2|30976.2|30996.5|30976.5|30996.6|30976.6|30996.1|30976.1|11
1643911860000|2022-02-03 18:11:00|30996.6|30976.6|31009.6|30959.6|31009.6|30977.9|30992.6|30958.1|23
1643911870000|2022-02-03 18:11:10|31009.4|30959.4|30991.9|30971.9|31009.4|30972.5|30991.4|30957.1|11
1643911880000|2022-02-03 18:11:20|30994.9|30974.9|30999.6|30979.6|31015.2|30979.7|30994.9|30962.3|23
1643911890000|2022-02-03 18:11:30|31000.7|30980.7|30998.6|30978.6|31000.7|30980.7|30997.4|30977.4|17
1643911900000|2022-02-03 18:11:40|30998.4|30978.4|30997.3|30977.3|30998.7|30978.7|30997.3|30977.3|13
1643911910000|2022-02-03 18:11:50|30997.2|30977.2|30996.9|30976.9|31013.6|30980.7|30996.7|30963.6|19
1643911920000|2022-02-03 18:12:00|30997.1|30977.1|30998.6|30978.6|30999|30979|30997.1|30977.1|14
1643911930000|2022-02-03 18:12:10|30998|30978|30998.3|30978.3|30998.7|30978.7|30997.1|30977.1|18
1643911940000|2022-02-03 18:12:20|30998.5|30978.5|31011.7|30961.7|31011.7|30978.5|30995.5|30961.7|14
1643911950000|2022-02-03 18:12:30|31011.6|30961.6|30995.6|30975.6|31013.6|30978.3|30995|30961.6|16
1643911960000|2022-02-03 18:12:40|30995.4|30975.4|31012.2|30962.2|31013.8|30976.8|30995.2|30962.2|14
1643911970000|2022-02-03 18:12:50|31013.1|30963.1|31012.3|30962.3|31013.2|30963.2|31012.3|30962.3|19
1643911980000|2022-02-03 18:13:00|31012.4|30962.4|31014.4|30964.4|31014.5|30964.5|31012.1|30962.1|19
1643911990000|2022-02-03 18:13:10|31013.9|30963.9|30999.5|30979.5|31017.5|30980.2|30999|30962.8|15
1643912000000|2022-02-03 18:13:20|31000.1|30980.1|30997.1|30977.1|31000.1|30980.1|30996.6|30976.6|12
1643912010000|2022-02-03 18:13:30|30997.3|30977.3|31001.3|30981.3|31014.6|30981.3|30996.8|30964.6|20
1643912020000|2022-02-03 18:13:40|31000.9|30980.9|31001.3|30981.3|31001.8|30981.8|31000.4|30980.4|20
1643912030000|2022-02-03 18:13:50|31001.1|30981.1|31000.4|30980.4|31001.8|30981.8|31000.4|30980.4|13
1643912040000|2022-02-03 18:14:00|31000.3|30980.3|31001.5|30981.5|31001.5|30981.5|31000.2|30980.2|10
1643912050000|2022-02-03 18:14:10|31001.6|30981.6|30999.6|30979.6|31016.2|30981.6|30998.1|30965.3|19
1643912060000|2022-02-03 18:14:20|30998.7|30978.7|30999.6|30979.6|31000.3|30980.3|30998.7|30978.7|10
1643912070000|2022-02-03 18:14:30|30998.8|30978.8|30999.7|30979.7|30999.7|30979.7|30996.3|30976.3|28
1643912080000|2022-02-03 18:14:40|30999.4|30979.4|30997.5|30977.5|31000.5|30980.5|30997.2|30977.2|20
1643912090000|2022-02-03 18:14:50|30997.3|30977.3|30996.4|30976.4|30997.4|30977.4|30996.3|30976.3|9
1643912100000|2022-02-03 18:15:00|30996.5|30976.5|30997.2|30977.2|30997.2|30977.2|30995.8|30975.8|9
1643912110000|2022-02-03 18:15:10|30997.5|30977.5|30996.9|30976.9|30998.1|30978.1|30996.9|30976.9|8
1643912120000|2022-02-03 18:15:20|30997.1|30977.1|30997.1|30977.1|31014.9|30977.7|30996.7|30963.2|15
1643912130000|2022-02-03 18:15:30|30997.2|30977.2|30998.2|30978.2|31015.8|30979.7|30997.2|30965.8|18
1643912140000|2022-02-03 18:15:40|30998.1|30978.1|31002.4|30982.4|31002.4|30982.4|30998.1|30978.1|14
1643912150000|2022-02-03 18:15:50|31003.2|30983.2|31005.6|30985.6|31005.8|30985.8|31001.7|30981.7|20
1643912160000|2022-02-03 18:16:00|31004.6|30984.6|31023.2|30973.2|31023.2|30988.2|31004.1|30969.5|27
1643912170000|2022-02-03 18:16:10|31023|30973|31010.1|30990.1|31025.7|30990.1|31007.5|30973|22
1643912180000|2022-02-03 18:16:20|31010.2|30990.2|31025.8|30975.8|31026.3|30990.6|31009.9|30973.9|18
1643912190000|2022-02-03 18:16:30|31025.9|30975.9|31023.2|30973.2|31025.9|30975.9|31023.2|30973.2|19
1643912200000|2022-02-03 18:16:40|31023.6|30973.6|31023|30973|31023.6|30973.6|31022.2|30972.2|16
1643912210000|2022-02-03 18:16:50|31023.1|30973.1|31024.3|30974.3|31024.4|30974.4|31022.6|30972.6|12
1643912220000|2022-02-03 18:17:00|31024.2|30974.2|31023.9|30973.9|31026|30976|31023.5|30973.5|18
1643912230000|2022-02-03 18:17:10|31007.4|30987.4|31008.7|30988.7|31024.5|30989.1|31007.3|30972.6|20
1643912240000|2022-02-03 18:17:20|31009|30989|31006.8|30986.8|31024|30989|31006|30972.3|16
1643912250000|2022-02-03 18:17:30|31007.1|30987.1|31007.5|30987.5|31007.9|30987.9|31007|30987|14
1643912260000|2022-02-03 18:17:40|31007.2|30987.2|31009.3|30989.3|31009.8|30989.8|31007.2|30987.2|14
1643912270000|2022-02-03 18:17:50|31009.4|30989.4|31008.9|30988.9|31010.3|30990.3|31008.9|30988.9|11
1643912280000|2022-02-03 18:18:00|31009.1|30989.1|31011.9|30991.9|31026.7|30992.4|31007.9|30974.5|17
1643912290000|2022-02-03 18:18:10|31010.9|30990.9|31010.1|30990.1|31011.5|30991.5|31009.8|30989.8|16
1643912300000|2022-02-03 18:18:20|31011|30991|31010.5|30990.5|31011.1|30991.1|31010|30990|9
1643912310000|2022-02-03 18:18:30|31010.1|30990.1|31009|30989|31010.3|30990.3|31008.7|30988.7|14
1643912320000|2022-02-03 18:18:40|31009.1|30989.1|31008.8|30988.8|31009.5|30989.5|31008.4|30988.4|9
1643912330000|2022-02-03 18:18:50|31008.4|30988.4|31009.9|30989.9|31010.7|30990.7|31008.4|30988.4|12
1643912340000|2022-02-03 18:19:00|31010|30990|31009.7|30989.7|31010.4|30990.4|31008.5|30988.5|18
1643912350000|2022-02-03 18:19:10|31009.6|30989.6|31009.7|30989.7|31010.3|30990.3|31009.6|30989.6|9
1643912360000|2022-02-03 18:19:20|31009.9|30989.9|31006.8|30986.8|31022|30990.3|31005.2|30971.8|19
1643912370000|2022-02-03 18:19:30|31006.1|30986.1|31008.3|30988.3|31010.3|30990.3|31006.1|30986.1|16
1643912380000|2022-02-03 18:19:40|31010|30990|31009.6|30989.6|31010.4|30990.4|31009.4|30989.4|8
1643912390000|2022-02-03 18:19:50|31009.9|30989.9|31009.2|30989.2|31010|30990|31008.7|30988.7|12
1643912400000|2022-02-03 18:20:00|31009|30989|31012.2|30992.2|31029.1|30993.8|31009|30979.1|16
1643912410000|2022-02-03 18:20:10|31012|30992|31012.1|30992.1|31027.6|30992.3|31009.2|30974.9|25
1643912420000|2022-02-03 18:20:20|31012|30992|31025.3|30975.3|31027.6|30992.8|31011.9|30975.3|13
1643912430000|2022-02-03 18:20:30|31025.5|30975.5|31025.9|30975.9|31026.4|30992.3|31009.3|30975.5|17
1643912440000|2022-02-03 18:20:40|31026.1|30976.1|31026|30976|31026.3|30976.3|31025|30975|10
1643912450000|2022-02-03 18:20:50|31025.9|30975.9|31009.3|30989.3|31025.9|30990.1|31008.8|30974.7|12
1643912460000|2022-02-03 18:21:00|31008.9|30988.9|31029.7|30979.7|31029.7|30993.9|31008.9|30975.6|27
1643912470000|2022-02-03 18:21:10|31029.6|30979.6|31012.1|30992.1|31030.1|30994.3|31012.1|30979.6|15
1643912480000|2022-02-03 18:21:20|31012.5|30992.5|31012.4|30992.4|31029.1|30992.9|31010.7|30976|22
1643912490000|2022-02-03 18:21:30|31010.2|30990.2|31010.9|30990.9|31012.1|30992.1|31010.2|30990.2|21
1643912500000|2022-02-03 18:21:40|31011.1|30991.1|31011.3|30991.3|31011.6|30991.6|31010.5|30990.5|19
1643912510000|2022-02-03 18:21:50|31011.4|30991.4|31009.9|30989.9|31011.4|30991.4|31008|30988|19
1643912520000|2022-02-03 18:22:00|31010|30990|31009.2|30989.2|31010.5|30990.5|31008.3|30988.3|12
1643912530000|2022-02-03 18:22:10|31009.4|30989.4|31008.6|30988.6|31009.6|30989.6|31008.6|30988.6|11
1643912540000|2022-02-03 18:22:20|31008.8|30988.8|31012.4|30992.4|31026.6|30992.4|31008.8|30975.6|13
1643912550000|2022-02-03 18:22:30|31012.9|30992.9|31012.6|30992.6|31013.1|30993.1|31012.2|30992.2|8
1643912560000|2022-02-03 18:22:40|31012.2|30992.2|31011.6|30991.6|31014.7|30994.7|31010.7|30990.7|16
1643912570000|2022-02-03 18:22:50|31012|30992|31009.9|30989.9|31026.7|30992.8|31009.3|30975.8|16
1643912580000|2022-02-03 18:23:00|31009.7|30989.7|31012|30992|31027.2|30993.4|31009.7|30976.4|18
1643912590000|2022-02-03 18:23:10|31012.7|30992.7|31013.6|30993.6|31028.8|30994.2|31012.5|30977.1|16
1643912600000|2022-02-03 18:23:20|31013.5|30993.5|31011.3|30991.3|31016.2|30996.2|31011.3|30991.3|17
1643912610000|2022-02-03 18:23:30|31011.4|30991.4|31013.4|30993.4|31013.4|30993.4|31011.3|30991.3|15
1643912620000|2022-02-03 18:23:40|31013.3|30993.3|31016.3|30996.3|31030.3|30996.3|31012.9|30980|17
1643912630000|2022-02-03 18:23:50|31015.2|30995.2|31015|30995|31016.5|30996.5|31014.9|30994.9|13
1643912640000|2022-02-03 18:24:00|31015.1|30995.1|31013|30993|31015.3|30995.3|31013|30993|13
1643912650000|2022-02-03 18:24:10|31013.5|30993.5|31015.7|30995.7|31031.7|30996.1|31013.2|30981.7|13
1643912660000|2022-02-03 18:24:20|31015.3|30995.3|31015.4|30995.4|31016.7|30996.7|31013.4|30993.4|15
1643912670000|2022-02-03 18:24:30|31015.8|30995.8|31015.3|30995.3|31016.8|30996.8|31014.2|30994.2|22
1643912680000|2022-02-03 18:24:40|31015.6|30995.6|31028.5|30978.5|31030.7|30995.7|31011.8|30977.2|26
1643912690000|2022-02-03 18:24:50|31029|30979|31012.7|30992.7|31029|30993.6|31011.3|30977.6|30
1643912700000|2022-02-03 18:25:00|31012.8|30992.8|31011.3|30991.3|31013|30993|31009.8|30989.8|26
1643912710000|2022-02-03 18:25:10|31010.1|30990.1|31025.3|30975.3|31026.2|30991.6|31008.6|30975|18
1643912720000|2022-02-03 18:25:20|31025.9|30975.9|31027|30977|31027|30993.1|31008.7|30974.2|24
1643912730000|2022-02-03 18:25:30|31026.3|30976.3|31026.1|30976.1|31027.3|30977.3|31024.4|30974.4|24
1643912740000|2022-02-03 18:25:40|31026|30976|31014.8|30994.8|31029.9|30994.8|31010.6|30974.7|28
1643912750000|2022-02-03 18:25:50|31012.8|30992.8|31029.1|30979.1|31030.9|30995.7|31012.3|30978.4|28
1643912760000|2022-02-03 18:26:00|31028.5|30978.5|31029.1|30979.1|31029.5|30979.5|31027.3|30977.3|15
1643912770000|2022-02-03 18:26:10|31028.8|30978.8|31029.2|30979.2|31029.8|30979.8|31028.6|30978.6|17
1643912780000|2022-02-03 18:26:20|31029.3|30979.3|31026.9|30976.9|31029.3|30994.4|31012.2|30976.9|20
1643912790000|2022-02-03 18:26:30|31027|30977|31025.8|30975.8|31027.8|30992.7|31011.3|30975.8|17
1643912800000|2022-02-03 18:26:40|31026|30976|31026.4|30976.4|31026.4|30976.4|31025.9|30975.9|12
1643912810000|2022-02-03 18:26:50|31026.3|30976.3|31027.2|30977.2|31027.7|30977.7|31026.1|30976.1|17
1643912820000|2022-02-03 18:27:00|31027.5|30977.5|31012.4|30992.4|31027.5|30992.7|31012.3|30976.5|14
1643912830000|2022-02-03 18:27:10|31012.5|30992.5|31012|30992|31012.5|30992.5|31011.7|30991.7|13
1643912840000|2022-02-03 18:27:20|31012.1|30992.1|31029.1|30979.1|31029.3|30994.5|31012.1|30977.8|22
1643912850000|2022-02-03 18:27:30|31028.2|30978.2|31029.1|30979.1|31029.9|30979.9|31028|30978|20
1643912860000|2022-02-03 18:27:40|31030.1|30980.1|31030.2|30980.2|31030.8|30980.8|31030|30980|13
1643912870000|2022-02-03 18:27:50|31029.5|30979.5|31013.1|30993.1|31032.6|30996.4|31012.4|30977.7|23
1643912880000|2022-02-03 18:28:00|31012.9|30992.9|31012.4|30992.4|31014|30994|31011.7|30991.7|23
1643912890000|2022-02-03 18:28:10|31012.5|30992.5|31027.7|30977.7|31028.2|30992.5|31012.5|30977.2|16
1643912900000|2022-02-03 18:28:20|31027.6|30977.6|31028.3|30978.3|31028.8|30978.8|31027.3|30977.3|11
1643912910000|2022-02-03 18:28:30|31028.1|30978.1|31014.1|30994.1|31028.4|30994.1|31014|30978|13
1643912920000|2022-02-03 18:28:40|31014|30994|31012.3|30992.3|31031|30994.5|31012.1|30978.3|21
1643912930000|2022-02-03 18:28:50|31027.2|30977.2|31013.3|30993.3|31027.2|30993.5|31011.4|30977.2|15
1643912940000|2022-02-03 18:29:00|31013.4|30993.4|31010.9|30990.9|31028.2|30993.6|31010.8|30976.4|25
1643912950000|2022-02-03 18:29:10|31026.8|30976.8|31027.1|30977.1|31027.4|30977.4|31026|30976|19
1643912960000|2022-02-03 18:29:20|31025.5|30975.5|31024.7|30974.7|31026.6|30976.6|31024.7|30974.7|19
1643912970000|2022-02-03 18:29:30|31025|30975|31008.7|30988.7|31026.4|30991.8|31008.7|30974.5|18
1643912980000|2022-02-03 18:29:40|31008.4|30988.4|31024.3|30974.3|31024.6|30990.2|31007|30974.3|15
1643912990000|2022-02-03 18:29:50|31007.8|30987.8|31005.7|30985.7|31008|30988|31004.9|30984.9|20
1643913000000|2022-02-03 18:30:00|31006|30986|31004|30984|31022.7|30988.3|31003.2|30969.3|27
1643913010000|2022-02-03 18:30:10|31003.9|30983.9|31004.2|30984.2|31004.9|30984.9|31003.1|30983.1|16
1643913020000|2022-02-03 18:30:20|31003.9|30983.9|31006.8|30986.8|31021.5|30987.7|31003.9|30970|16
1643913030000|2022-02-03 18:30:30|31007.3|30987.3|31005.1|30985.1|31007.3|30987.3|31004|30984|14
1643913040000|2022-02-03 18:30:40|31005.6|30985.6|31006.3|30986.3|31020.3|30987.7|31002.7|30968.4|25
1643913050000|2022-02-03 18:30:50|31006.9|30986.9|31006.6|30986.6|31006.9|30986.9|31003.4|30983.4|10
1643913060000|2022-02-03 18:31:00|31002.4|30982.4|31003.3|30983.3|31018.4|30983.3|31000.8|30966.2|22
1643913070000|2022-02-03 18:31:10|31002.2|30982.2|30998.9|30978.9|31017.6|30983.2|30997.6|30963.8|29
1643913080000|2022-02-03 18:31:20|31000.1|30980.1|31014.5|30964.5|31015.1|30980.1|31000.1|30963.4|14
1643913090000|2022-02-03 18:31:30|31014.8|30964.8|30996.4|30976.4|31014.8|30977.2|30995.8|30961.5|22
1643913100000|2022-02-03 18:31:40|30999.4|30979.4|30993.1|30973.1|31010.3|30979.4|30992.7|30959.1|20
1643913110000|2022-02-03 18:31:50|30993|30973|30993.7|30973.7|30993.7|30973.7|30992.8|30972.8|7
1643913120000|2022-02-03 18:32:00|30995|30975|30999.5|30979.5|31013.1|30980.2|30995|30959.3|26
1643913130000|2022-02-03 18:32:10|31014.4|30964.4|30996.3|30976.3|31014.7|30977.2|30995.9|30963|15
1643913140000|2022-02-03 18:32:20|30996.9|30976.9|30997.2|30977.2|30997.2|30977.2|30996|30976|14
1643913150000|2022-02-03 18:32:30|30995.6|30975.6|30996.6|30976.6|30996.7|30976.7|30995.6|30975.6|7
1643913160000|2022-02-03 18:32:40|30997.3|30977.3|31011.5|30961.5|31011.7|30977.8|30996.8|30961.2|16
1643913170000|2022-02-03 18:32:50|31011.4|30961.4|30995.7|30975.7|31011.5|30975.7|30995.5|30961.4|5
1643913180000|2022-02-03 18:33:00|30994.5|30974.5|31009.9|30959.9|31010.4|30977.3|30994.2|30959.9|14
1643913190000|2022-02-03 18:33:10|31010.4|30960.4|31009.2|30959.2|31010.4|30975.8|30992.6|30958.4|13
1643913200000|2022-02-03 18:33:20|31009|30959|31007.6|30957.6|31009.2|30973.5|30992|30957.1|15
1643913210000|2022-02-03 18:33:30|31007.4|30957.4|31006.9|30956.9|31007.4|30957.4|31006.4|30956.4|15
1643913220000|2022-02-03 18:33:40|31007.4|30957.4|31009.1|30959.1|31009.3|30973.8|30993.5|30957.4|9
1643913230000|2022-02-03 18:33:50|31007.7|30957.7|31008.2|30958.2|31008.3|30958.3|31007.7|30957.7|4
1643913240000|2022-02-03 18:34:00|30990.2|30970.2|30992.3|30972.3|31006.8|30972.9|30990.2|30956.1|13
1643913250000|2022-02-03 18:34:10|30992.9|30972.9|30993.3|30973.3|30993.7|30973.7|30991.4|30971.4|14
1643913260000|2022-02-03 18:34:20|30990.4|30970.4|31003.5|30953.5|31004.2|30971.2|30987.4|30952.6|15
1643913270000|2022-02-03 18:34:30|31004.1|30954.1|31002.3|30952.3|31004.1|30968.7|30987|30952.2|14
1643913280000|2022-02-03 18:34:40|31002.2|30952.2|30987.8|30967.8|31002.2|30968.7|30985.9|30952.2|19
1643913290000|2022-02-03 18:34:50|30987.2|30967.2|31001.5|30951.5|31001.6|30967.2|30985.7|30951.2|16
1643913300000|2022-02-03 18:35:00|31001.3|30951.3|30987.1|30967.1|31001.7|30967.2|30987|30951.1|13
1643913310000|2022-02-03 18:35:10|30987|30967|31004.3|30954.3|31004.3|30968.6|30987|30953.6|12
1643913320000|2022-02-03 18:35:20|31006.7|30956.7|31001.7|30951.7|31006.7|30971.5|30987|30951.5|23
1643913330000|2022-02-03 18:35:30|31001.8|30951.8|30988.6|30968.6|31005.7|30968.9|30988.6|30951.6|16
1643913340000|2022-02-03 18:35:40|31004.3|30954.3|31005|30955|31005.5|30955.5|31004.3|30954.3|11
1643913350000|2022-02-03 18:35:50|31004.8|30954.8|31003.4|30953.4|31005.2|30955.2|31003.4|30953.4|18
1643913360000|2022-02-03 18:36:00|30989.7|30969.7|31005.9|30955.9|31007.4|30972.4|30989.3|30955.5|22
1643913370000|2022-02-03 18:36:10|31006|30956|31006.6|30956.6|31006.7|30956.7|31006|30956|9
1643913380000|2022-02-03 18:36:20|31006.1|30956.1|30994.1|30974.1|31008.3|30974.1|30989.3|30955|13
1643913390000|2022-02-03 18:36:30|30995|30975|30992.9|30972.9|30995.2|30975.2|30992.1|30972.1|18
1643913400000|2022-02-03 18:36:40|30992.2|30972.2|30991.5|30971.5|31006|30973.4|30991.3|30956|9
1643913410000|2022-02-03 18:36:50|30993.1|30973.1|31008.2|30958.2|31008.2|30974.6|30991.3|30958.2|12
1643913420000|2022-02-03 18:37:00|31008.4|30958.4|30988.7|30968.7|31010.1|30975.3|30988.7|30954.7|27
1643913430000|2022-02-03 18:37:10|30989.9|30969.9|30987.3|30967.3|31005.4|30970.7|30986.6|30951.7|26
1643913440000|2022-02-03 18:37:20|30986.7|30966.7|30985.7|30965.7|30989.4|30969.4|30985.7|30965.7|16
1643913450000|2022-02-03 18:37:30|30986.2|30966.2|30985.1|30965.1|30987.1|30967.1|30985.1|30965.1|14
1643913460000|2022-02-03 18:37:40|30985.2|30965.2|30985.9|30965.9|30986|30966|30983.9|30963.9|14
1643913470000|2022-02-03 18:37:50|30986.2|30966.2|30985.3|30965.3|30986.5|30966.5|30984.9|30964.9|11
1643913480000|2022-02-03 18:38:00|30985.7|30965.7|30986.6|30966.6|31001.7|30968.2|30985.7|30951.7|11
1643913490000|2022-02-03 18:38:10|30986.4|30966.4|31002.4|30952.4|31006.5|30967.1|30985.7|30952.4|23
1643913500000|2022-02-03 18:38:20|31002.5|30952.5|31003|30953|31003.5|30953.5|31002.3|30952.3|12
1643913510000|2022-02-03 18:38:30|31003.7|30953.7|31002.9|30952.9|31004.7|30954.7|31002.4|30952.4|15
1643913520000|2022-02-03 18:38:40|31003.4|30953.4|30987.2|30967.2|31003.8|30969.4|30985.8|30951.3|21
1643913530000|2022-02-03 18:38:50|30989.7|30969.7|31001.8|30951.8|31001.8|30969.9|30988.5|30951.6|12
1643913540000|2022-02-03 18:39:00|31001.4|30951.4|30987.9|30967.9|31001.5|30968|30985.2|30951.3|15
1643913550000|2022-02-03 18:39:10|30987.8|30967.8|30988.1|30968.1|30988.9|30968.9|30987.1|30967.1|12
1643913560000|2022-02-03 18:39:20|31002.6|30952.6|31003.6|30953.6|31004.9|30954.9|31002.6|30952.6|6
1643913570000|2022-02-03 18:39:30|31002|30952|30988.9|30968.9|31002|30968.9|30985.9|30952|13
1643913580000|2022-02-03 18:39:40|30989.1|30969.1|31002.5|30952.5|31002.9|30969.5|30987.5|30952.3|11
1643913590000|2022-02-03 18:39:50|31002.3|30952.3|30988|30968|31002.3|30968.7|30985.4|30952|12
1643913600000|2022-02-03 18:40:00|30986.3|30966.3|31004.8|30954.8|31007.7|30968.5|30985.2|30953.8|21
1643913610000|2022-02-03 18:40:10|31004.7|30954.7|31006.4|30956.4|31006.4|30971.4|30988.3|30953.9|19
1643913620000|2022-02-03 18:40:20|31007|30957|31005.4|30955.4|31007.1|30974.4|30989.2|30955.4|17
1643913630000|2022-02-03 18:40:30|31005.5|30955.5|30990.8|30970.8|31005.8|30971.2|30990|30955.3|14
1643913640000|2022-02-03 18:40:40|30990.9|30970.9|30992.4|30972.4|31007.1|30972.7|30990.2|30954.9|15
1643913650000|2022-02-03 18:40:50|30990.6|30970.6|30989.6|30969.6|31005.6|30971.4|30988.7|30953.7|20
1643913660000|2022-02-03 18:41:00|30987.8|30967.8|30988.3|30968.3|30989.4|30969.4|30987.8|30967.8|12
1643913670000|2022-02-03 18:41:10|30989.1|30969.1|30987.7|30967.7|31006.3|30969.1|30987.7|30952.6|12
1643913680000|2022-02-03 18:41:20|30988|30968|31003.8|30953.8|31003.8|30968.2|30985.1|30951.7|18
1643913690000|2022-02-03 18:41:30|31001.4|30951.4|31001.2|30951.2|31001.7|30951.7|31001.1|30951.1|8
1643913700000|2022-02-03 18:41:40|31001.1|30951.1|30984.6|30964.6|31001.1|30965.6|30984.3|30951|10
1643913710000|2022-02-03 18:41:50|30984.5|30964.5|31002.9|30952.9|31003|30966.5|30984.5|30951.7|18
1643913720000|2022-02-03 18:42:00|31002.8|30952.8|31002.9|30952.9|31003|30953|31002.1|30952.1|15
1643913730000|2022-02-03 18:42:10|31003.2|30953.2|31004.1|30954.1|31004.1|30954.1|31001.2|30951.2|15
1643913740000|2022-02-03 18:42:20|30988.5|30968.5|31002|30952|31002.2|30969.3|30986.6|30952|12
1643913750000|2022-02-03 18:42:30|30985.8|30965.8|30986.2|30966.2|30987.7|30967.7|30985.8|30965.8|11
1643913760000|2022-02-03 18:42:40|30986.3|30966.3|31001.7|30951.7|31004.1|30966.8|30985.8|30951.7|17
1643913770000|2022-02-03 18:42:50|31004.2|30954.2|31004.5|30954.5|31006.6|30969.5|30989.5|30953.9|9
1643913780000|2022-02-03 18:43:00|30990.2|30970.2|30989.1|30969.1|30990.2|30970.2|30989.1|30969.1|6
1643913790000|2022-02-03 18:43:10|30988.9|30968.9|30990.7|30970.7|30990.7|30970.7|30988.6|30968.6|11
1643913800000|2022-02-03 18:43:20|30991.9|30971.9|30987.7|30967.7|30991.9|30971.9|30986.8|30966.8|6
1643913810000|2022-02-03 18:43:30|30987.3|30967.3|30989.1|30969.1|30989.6|30969.6|30984.3|30964.3|15
1643913820000|2022-02-03 18:43:40|30988.8|30968.8|30987.9|30967.9|30989.6|30969.6|30987.6|30967.6|12
1643913830000|2022-02-03 18:43:50|30987.7|30967.7|30988.3|30968.3|30988.3|30968.3|30987.7|30967.7|5
1643913840000|2022-02-03 18:44:00|30988.9|30968.9|31002.4|30952.4|31003.7|30970.9|30984.9|30952.4|15
1643913850000|2022-02-03 18:44:10|31003|30953|30988.9|30968.9|31003.2|30970|30987.4|30953|11
1643913860000|2022-02-03 18:44:20|30987.9|30967.9|30986.3|30966.3|30987.9|30967.9|30985.3|30965.3|8
1643913870000|2022-02-03 18:44:30|30986.1|30966.1|30986.9|30966.9|30988.6|30968.6|30986.1|30966.1|12
1643913880000|2022-02-03 18:44:40|30987.2|30967.2|30989.2|30969.2|30989.5|30969.5|30986.8|30966.8|11
1643913890000|2022-02-03 18:44:50|30988.8|30968.8|30987.8|30967.8|30988.8|30968.8|30987.2|30967.2|6
1643913900000|2022-02-03 18:45:00|30990.2|30970.2|30985.7|30965.7|30990.5|30970.5|30985.7|30965.7|10
1643913910000|2022-02-03 18:45:10|30986.3|30966.3|30992.4|30972.4|30992.4|30972.4|30986.3|30966.3|17
1643913920000|2022-02-03 18:45:20|30992.6|30972.6|30993|30973|30995.3|30975.3|30990.7|30970.7|16
1643913930000|2022-02-03 18:45:30|30992.5|30972.5|30991.7|30971.7|30992.6|30972.6|30989.6|30969.6|16
1643913940000|2022-02-03 18:45:40|30989|30969|31001|30951|31005.7|30971.3|30984.6|30949.9|18
1643913950000|2022-02-03 18:45:50|31001.3|30951.3|30986.8|30966.8|31003.4|30966.8|30984.8|30950.7|11
1643913960000|2022-02-03 18:46:00|30981.6|30961.6|30994.6|30944.6|30998.3|30962.3|30980.1|30944.6|20
1643913970000|2022-02-03 18:46:10|30995.1|30945.1|30993.7|30943.7|30995.1|30959.1|30977.5|30942.7|24
1643913980000|2022-02-03 18:46:20|30994.1|30944.1|30992.8|30942.8|30994.3|30959.3|30978.4|30942.8|18
1643913990000|2022-02-03 18:46:30|30992.4|30942.4|30993.6|30943.6|30994.3|30944.3|30992.4|30942.4|12
1643914000000|2022-02-03 18:46:40|30993.7|30943.7|30992.2|30942.2|30993.7|30943.7|30991.5|30941.5|18
1643914010000|2022-02-03 18:46:50|30992.3|30942.3|30991.6|30941.6|30992.4|30942.4|30991.6|30941.6|13
1643914020000|2022-02-03 18:47:00|30992|30942|30975.3|30955.3|30992.5|30955.3|30975.1|30939.8|16
1643914030000|2022-02-03 18:47:10|30974.9|30954.9|30991|30941|30991.2|30955.9|30974.9|30941|13
1643914040000|2022-02-03 18:47:20|30991.2|30941.2|30992.8|30942.8|30993.1|30943.1|30990.7|30940.7|10
1643914050000|2022-02-03 18:47:30|30993.2|30943.2|30994.9|30944.9|30995.7|30959.7|30979.7|30943|19
1643914060000|2022-02-03 18:47:40|30995|30945|30992.3|30942.3|30995|30945|30992|30942|13
1643914070000|2022-02-03 18:47:50|30992.2|30942.2|30977.9|30957.9|30993.8|30957.9|30977|30941.9|19
1643914080000|2022-02-03 18:48:00|30978.1|30958.1|30992|30942|30992.3|30958.1|30977.1|30941|15
1643914090000|2022-02-03 18:48:10|30991.4|30941.4|30992.1|30942.1|30992.6|30942.6|30991|30941|11
1643914100000|2022-02-03 18:48:20|30990.3|30940.3|30990.6|30940.6|30991.7|30941.7|30990.3|30940.3|17
1643914110000|2022-02-03 18:48:30|30990.9|30940.9|30994.9|30944.9|30994.9|30944.9|30990.1|30940.1|14
1643914120000|2022-02-03 18:48:40|30994.8|30944.8|30994.1|30944.1|30994.8|30944.8|30994.1|30944.1|11
1643914130000|2022-02-03 18:48:50|30993.8|30943.8|30993.6|30943.6|30994.1|30944.1|30992.9|30942.9|14
1643914140000|2022-02-03 18:49:00|30993.5|30943.5|30994.3|30944.3|30994.3|30944.3|30992.8|30942.8|18
1643914150000|2022-02-03 18:49:10|30995.1|30945.1|30995.4|30945.4|30996|30946|30994.4|30944.4|11
1643914160000|2022-02-03 18:49:20|30995.9|30945.9|30994.3|30944.3|30996.3|30959.3|30977.9|30944.3|20
1643914170000|2022-02-03 18:49:30|30994.6|30944.6|30994.2|30944.2|30994.6|30944.6|30992.9|30942.9|19
1643914180000|2022-02-03 18:49:40|30992.8|30942.8|30993.5|30943.5|30995.1|30945.1|30992.6|30942.6|18
1643914190000|2022-02-03 18:49:50|30993.3|30943.3|30993.5|30943.5|30993.6|30943.6|30993|30943|15
1643914200000|2022-02-03 18:50:00|30993.8|30943.8|30978.9|30958.9|30993.8|30961.1|30975.8|30943.8|14
1643914210000|2022-02-03 18:50:10|30978.7|30958.7|30977.6|30957.6|30978.9|30958.9|30977.4|30957.4|9
1643914220000|2022-02-03 18:50:20|30977.5|30957.5|30976.2|30956.2|30977.7|30957.7|30975.6|30955.6|10
1643914230000|2022-02-03 18:50:30|30977.9|30957.9|30979.5|30959.5|30997.6|30959.5|30977.9|30945.1|17
1643914240000|2022-02-03 18:50:40|30977.8|30957.8|30978.6|30958.6|30995.6|30959.8|30977.8|30944.5|17
1643914250000|2022-02-03 18:50:50|30979.7|30959.7|30996.9|30946.9|30996.9|30961|30979.4|30945|12
1643914260000|2022-02-03 18:51:00|30996.6|30946.6|30994.5|30944.5|30996.6|30946.6|30994.1|30944.1|12
1643914270000|2022-02-03 18:51:10|30994.4|30944.4|30992.3|30942.3|30996.3|30946.3|30991.6|30941.6|22
1643914280000|2022-02-03 18:51:20|30992.2|30942.2|30976.2|30956.2|30992.4|30956.8|30975.9|30942.1|16
1643914290000|2022-02-03 18:51:30|30976.5|30956.5|30991.5|30941.5|30992.3|30957.2|30974.9|30940.3|20
1643914300000|2022-02-03 18:51:40|30991.6|30941.6|30992.5|30942.5|30992.5|30942.5|30990.5|30940.5|14
1643914310000|2022-02-03 18:51:50|30991.4|30941.4|30991.9|30941.9|30991.9|30941.9|30991.2|30941.2|9
1643914320000|2022-02-03 18:52:00|30992.7|30942.7|30980.1|30960.1|30994.2|30960.1|30977.3|30942.7|15
1643914330000|2022-02-03 18:52:10|30980.6|30960.6|30993.9|30943.9|30996.9|30961.5|30977.3|30942.7|23
1643914340000|2022-02-03 18:52:20|30993.8|30943.8|30975.3|30955.3|30993.8|30958.4|30975|30941.7|22
1643914350000|2022-02-03 18:52:30|30975.5|30955.5|30989.7|30939.7|30993.3|30956.1|30975.5|30939.4|16
1643914360000|2022-02-03 18:52:40|30990.1|30940.1|30990.5|30940.5|30992.1|30954.6|30974.4|30939.4|16
1643914370000|2022-02-03 18:52:50|30990.6|30940.6|30990.8|30940.8|30991.5|30941.5|30990.5|30940.5|12
1643914380000|2022-02-03 18:53:00|30990.9|30940.9|30990|30940|30991|30941|30989.4|30939.4|12
1643914390000|2022-02-03 18:53:10|30990.3|30940.3|30990.8|30940.8|30991|30941|30990|30940|18
1643914400000|2022-02-03 18:53:20|30990.6|30940.6|30989.8|30939.8|30991|30954.1|30973.9|30938.5|19
1643914410000|2022-02-03 18:53:30|30989.7|30939.7|30990.5|30940.5|30991.2|30953.4|30973.4|30939.4|19
1643914420000|2022-02-03 18:53:40|30989.4|30939.4|30973.9|30953.9|30990.3|30953.9|30972|30937.4|13
1643914430000|2022-02-03 18:53:50|30973.6|30953.6|30972.7|30952.7|30989|30953.6|30972.3|30938.4|13
1643914440000|2022-02-03 18:54:00|30972.8|30952.8|30972.8|30952.8|30973.1|30953.1|30972.6|30952.6|11
1643914450000|2022-02-03 18:54:10|30972.7|30952.7|30992.4|30942.4|30995.8|30956.7|30972.7|30940.5|16
1643914460000|2022-02-03 18:54:20|30992.6|30942.6|30992.1|30942.1|30992.6|30942.6|30991.9|30941.9|11
1643914470000|2022-02-03 18:54:30|30992.6|30942.6|30992.1|30942.1|30993.4|30943.4|30991.4|30941.4|13
1643914480000|2022-02-03 18:54:40|30992|30942|30976.8|30956.8|30992|30957.1|30976.2|30941.2|7
1643914490000|2022-02-03 18:54:50|30992.5|30942.5|30978|30958|30992.6|30959.7|30976.2|30942.5|22
1643914500000|2022-02-03 18:55:00|30978.5|30958.5|30996|30946|30996.4|30960|30978.5|30943.9|20
1643914510000|2022-02-03 18:55:10|30996.6|30946.6|30997.5|30947.5|30998|30962.3|30982.1|30946.5|15
1643914520000|2022-02-03 18:55:20|30996.9|30946.9|30998.2|30948.2|30998.6|30948.6|30996.4|30946.4|14
1643914530000|2022-02-03 18:55:30|30998|30948|30998.4|30948.4|30999.2|30949.2|30997.9|30947.9|18
1643914540000|2022-02-03 18:55:40|30998.3|30948.3|30998.6|30948.6|30998.6|30948.6|30995.6|30945.6|13
1643914550000|2022-02-03 18:55:50|30996|30946|30996.5|30946.5|30996.5|30960.8|30980.6|30945.7|13
1643914560000|2022-02-03 18:56:00|30996.4|30946.4|30994.1|30944.1|30996.4|30946.4|30994.1|30944.1|13
1643914570000|2022-02-03 18:56:10|30994.3|30944.3|30994.8|30944.8|30994.9|30944.9|30993.9|30943.9|11
1643914580000|2022-02-03 18:56:20|30995.3|30945.3|30993.8|30943.8|30995.3|30945.3|30993.8|30943.8|9
1643914590000|2022-02-03 18:56:30|30993.9|30943.9|30995.2|30945.2|30995.5|30945.5|30993.9|30943.9|15
1643914600000|2022-02-03 18:56:40|30995.1|30945.1|30994.9|30944.9|30995.1|30957.9|30977.9|30943.1|12
1643914610000|2022-02-03 18:56:50|30994.8|30944.8|30994.1|30944.1|30994.8|30944.8|30993.9|30943.9|13
1643914620000|2022-02-03 18:57:00|30994.2|30944.2|30994.2|30944.2|30994.2|30944.2|30992.5|30942.5|14
1643914630000|2022-02-03 18:57:10|30994.4|30944.4|30978|30958|30995|30959.8|30977.4|30942.9|33
1643914640000|2022-02-03 18:57:20|30977.8|30957.8|30994.3|30944.3|30994.3|30958.1|30976.2|30941.7|22
1643914650000|2022-02-03 18:57:30|30994.9|30944.9|30992.8|30942.8|30994.9|30944.9|30992.6|30942.6|22
1643914660000|2022-02-03 18:57:40|30992.5|30942.5|30992.5|30942.5|30992.6|30942.6|30991.9|30941.9|15
1643914670000|2022-02-03 18:57:50|30991.9|30941.9|30976.6|30956.6|30993|30956.6|30976.6|30941.8|12
1643914680000|2022-02-03 18:58:00|30976.2|30956.2|30975.4|30955.4|30994|30957.5|30974.7|30941|23
1643914690000|2022-02-03 18:58:10|30975.3|30955.3|30997.1|30947.1|30997.5|30955.5|30975.2|30940.3|22
1643914700000|2022-02-03 18:58:20|30995.8|30945.8|30986.6|30936.6|30996.9|30955.7|30971.4|30936.6|26
1643914710000|2022-02-03 18:58:30|30972.3|30952.3|30988.7|30938.7|30989.5|30956.1|30972.3|30937.5|31
1643914720000|2022-02-03 18:58:40|30988.5|30938.5|30986|30936|30988.6|30938.6|30986|30936|21
1643914730000|2022-02-03 18:58:50|30986.7|30936.7|30972|30952|30987.1|30952|30970.7|30936.2|18
1643914740000|2022-02-03 18:59:00|30972.2|30952.2|30989.6|30939.6|30989.6|30954.2|30971.3|30939.2|23
1643914750000|2022-02-03 18:59:10|30989.5|30939.5|30972.2|30952.2|30990.4|30952.2|30968.5|30935.8|21
1643914760000|2022-02-03 18:59:20|30971.6|30951.6|30970.9|30950.9|30985.6|30951.6|30969.8|30934.3|25
1643914770000|2022-02-03 18:59:30|30971.2|30951.2|30970.5|30950.5|30971.2|30951.2|30970.2|30950.2|14
1643914780000|2022-02-03 18:59:40|30970.3|30950.3|30970.3|30950.3|30970.3|30950.3|30968|30948|13
1643914790000|2022-02-03 18:59:50|30970.1|30950.1|30968.4|30948.4|30970.9|30950.9|30967.2|30947.2|22
1643914800000|2022-02-03 19:00:00|30968.2|30948.2|30971.5|30951.5|30988|30953.2|30967.7|30938|23
1643914810000|2022-02-03 19:00:10|30971.2|30951.2|30971.8|30951.8|30972.2|30952.2|30970.3|30950.3|21
1643914820000|2022-02-03 19:00:20|30971.5|30951.5|30987.8|30937.8|30987.8|30952.8|30971.5|30936.1|18
1643914830000|2022-02-03 19:00:30|30987.5|30937.5|30970.4|30950.4|30987.5|30950.9|30970.2|30936.6|14
1643914840000|2022-02-03 19:00:40|30970.3|30950.3|30971.2|30951.2|30984.8|30953.1|30970.2|30934|16
1643914850000|2022-02-03 19:00:50|30971.5|30951.5|30970.9|30950.9|30971.6|30951.6|30968.6|30948.6|13
1643914860000|2022-02-03 19:01:00|30968.8|30948.8|30970.7|30950.7|30970.9|30950.9|30968.8|30948.8|16
1643914870000|2022-02-03 19:01:10|30970.3|30950.3|30969.8|30949.8|30971.1|30951.1|30969.8|30949.8|16
1643914880000|2022-02-03 19:01:20|30969.6|30949.6|30968.2|30948.2|30971.1|30951.1|30968|30948|12
1643914890000|2022-02-03 19:01:30|30968|30948|30967.9|30947.9|30968.2|30948.2|30967.7|30947.7|9
1643914900000|2022-02-03 19:01:40|30968|30948|30967.4|30947.4|30968.2|30948.2|30967|30947|12
1643914910000|2022-02-03 19:01:50|30966.8|30946.8|30969.4|30949.4|30970.3|30950.3|30966.8|30946.8|19
1643914920000|2022-02-03 19:02:00|30967.5|30947.5|30967.6|30947.6|30967.8|30947.8|30966.6|30946.6|16
1643914930000|2022-02-03 19:02:10|30968.1|30948.1|30965.5|30945.5|30968.1|30948.1|30964.7|30944.7|15
1643914940000|2022-02-03 19:02:20|30966.5|30946.5|30964.4|30944.4|30966.6|30946.6|30964.4|30944.4|16
1643914950000|2022-02-03 19:02:30|30964.5|30944.5|30964.9|30944.9|30965.3|30945.3|30963.9|30943.9|24
1643914960000|2022-02-03 19:02:40|30964.8|30944.8|30964.4|30944.4|30964.9|30944.9|30964.1|30944.1|15
1643914970000|2022-02-03 19:02:50|30964.8|30944.8|30964.2|30944.2|30965.1|30945.1|30964.2|30944.2|14
1643914980000|2022-02-03 19:03:00|30964.3|30944.3|30966.2|30946.2|30966.6|30946.6|30964.3|30944.3|14
1643914990000|2022-02-03 19:03:10|30967.4|30947.4|30966.2|30946.2|30967.4|30947.4|30964.6|30944.6|12
1643915000000|2022-02-03 19:03:20|30965.9|30945.9|30965.1|30945.1|30966.4|30946.4|30963.3|30943.3|16
1643915010000|2022-02-03 19:03:30|30967|30947|30964|30944|30968.2|30948.2|30964|30944|18
1643915020000|2022-02-03 19:03:40|30964.9|30944.9|30965.5|30945.5|30966.2|30946.2|30964.5|30944.5|19
1643915030000|2022-02-03 19:03:50|30964.5|30944.5|30967.4|30947.4|30967.4|30947.4|30964.4|30944.4|8
1643915040000|2022-02-03 19:04:00|30967|30947|30967|30947|30967|30947|30965.1|30945.1|14
1643915050000|2022-02-03 19:04:10|30968.2|30948.2|30967.9|30947.9|30969.5|30949.5|30966.6|30946.6|13
1643915060000|2022-02-03 19:04:20|30967.7|30947.7|30965.6|30945.6|30968.4|30948.4|30965.6|30945.6|7
1643915070000|2022-02-03 19:04:30|30965.2|30945.2|30963|30943|30967|30947|30963|30943|16
1643915080000|2022-02-03 19:04:40|30964|30944|30963.7|30943.7|30964.8|30944.8|30963.5|30943.5|16
1643915090000|2022-02-03 19:04:50|30963.9|30943.9|30964.1|30944.1|30964.3|30944.3|30963.5|30943.5|14
1643915100000|2022-02-03 19:05:00|30963.9|30943.9|30961|30941|30963.9|30943.9|30961|30941|16
1643915110000|2022-02-03 19:05:10|30960.7|30940.7|30959.7|30939.7|30962.1|30942.1|30957.1|30937.1|23
1643915120000|2022-02-03 19:05:20|30959.6|30939.6|30959.8|30939.8|30959.9|30939.9|30958.5|30938.5|21
1643915130000|2022-02-03 19:05:30|30960|30940|30961.2|30941.2|30962.3|30942.3|30960|30940|25
1643915140000|2022-02-03 19:05:40|30961.4|30941.4|30962.6|30942.6|30963.7|30943.7|30961.1|30941.1|23
1643915150000|2022-02-03 19:05:50|30963.4|30943.4|30960.5|30940.5|30963.4|30943.4|30960.5|30940.5|17
1643915160000|2022-02-03 19:06:00|30960.2|30940.2|30957.9|30937.9|30961.3|30941.3|30957.6|30937.6|15
1643915170000|2022-02-03 19:06:10|30959.8|30939.8|30958.8|30938.8|30960.6|30940.6|30958.4|30938.4|24
1643915180000|2022-02-03 19:06:20|30959.2|30939.2|30957.8|30937.8|30959.2|30939.2|30957.1|30937.1|23
1643915190000|2022-02-03 19:06:30|30957.9|30937.9|30957.1|30937.1|30959|30939|30956.4|30936.4|15
1643915200000|2022-02-03 19:06:40|30957.3|30937.3|30957.6|30937.6|30974.8|30938.3|30955.6|30924.8|24
1643915210000|2022-02-03 19:06:50|30957.2|30937.2|30957|30937|30958.1|30938.1|30956.1|30936.1|19
1643915220000|2022-02-03 19:07:00|30956.9|30936.9|30956.1|30936.1|30957.5|30937.5|30955.3|30935.3|12
1643915230000|2022-02-03 19:07:10|30956.3|30936.3|30954.4|30934.4|30960.4|30940.4|30954.4|30934.4|18
1643915240000|2022-02-03 19:07:20|30955|30935|30954.7|30934.7|30955.8|30935.8|30954.5|30934.5|21
1643915250000|2022-02-03 19:07:30|30953.4|30933.4|30953.6|30933.6|30956.5|30936.5|30952.9|30932.9|21
1643915260000|2022-02-03 19:07:40|30953.5|30933.5|30952.7|30932.7|30953.9|30933.9|30952|30932|14
1643915270000|2022-02-03 19:07:50|30954|30934|30953|30933|30955.4|30935.4|30951.8|30931.8|21
1643915280000|2022-02-03 19:08:00|30953.7|30933.7|30959.5|30939.5|30959.8|30939.8|30952.9|30932.9|24
1643915290000|2022-02-03 19:08:10|30957.8|30937.8|30958.6|30938.6|30958.8|30938.8|30957|30937|11
1643915300000|2022-02-03 19:08:20|30959.2|30939.2|30957.1|30937.1|30959.3|30939.3|30957.1|30937.1|15
1643915310000|2022-02-03 19:08:30|30957.3|30937.3|30955.6|30935.6|30957.9|30937.9|30955.6|30935.6|16
1643915320000|2022-02-03 19:08:40|30955.3|30935.3|30955|30935|30956.4|30936.4|30954.7|30934.7|13
1643915330000|2022-02-03 19:08:50|30955.3|30935.3|30956|30936|30956.1|30936.1|30955.2|30935.2|10
1643915340000|2022-02-03 19:09:00|30955.8|30935.8|30956.5|30936.5|30956.8|30936.8|30955.8|30935.8|11
1643915350000|2022-02-03 19:09:10|30956|30936|30954.7|30934.7|30956.5|30936.5|30953.4|30933.4|13
1643915360000|2022-02-03 19:09:20|30955.6|30935.6|30969.1|30919.1|30969.3|30936.2|30950.9|30918|16
1643915370000|2022-02-03 19:09:30|30969.2|30919.2|30969.2|30919.2|30972.2|30933.9|30953.3|30919.1|20
1643915380000|2022-02-03 19:09:40|30969.4|30919.4|30954.4|30934.4|30969.4|30934.4|30952.9|30919.2|22
1643915390000|2022-02-03 19:09:50|30954.6|30934.6|30969.2|30919.2|30969.3|30934.6|30954.1|30919.1|13
1643915400000|2022-02-03 19:10:00|30969.3|30919.3|30954.5|30934.5|30970.5|30934.5|30954.3|30918.8|17
1643915410000|2022-02-03 19:10:10|30954.2|30934.2|30954|30934|30954.7|30934.7|30953.5|30933.5|16
1643915420000|2022-02-03 19:10:20|30954.1|30934.1|30952|30932|30954.2|30934.2|30952|30932|15
1643915430000|2022-02-03 19:10:30|30951.6|30931.6|30951.7|30931.7|30968.2|30932.7|30951.3|30918|18
1643915440000|2022-02-03 19:10:40|30951.6|30931.6|30967.8|30917.8|30968.3|30933|30951.6|30917.8|17
1643915450000|2022-02-03 19:10:50|30968.1|30918.1|30952.3|30932.3|30968.1|30934.2|30951.9|30917.8|18
1643915460000|2022-02-03 19:11:00|30951.8|30931.8|30969.4|30919.4|30969.9|30935.1|30951.8|30919.4|19
1643915470000|2022-02-03 19:11:10|30969.3|30919.3|30969.1|30919.1|30969.6|30919.6|30969.1|30919.1|13
1643915480000|2022-02-03 19:11:20|30969.5|30919.5|30951.7|30931.7|30970.4|30931.8|30951.2|30918.7|15
1643915490000|2022-02-03 19:11:30|30952|30932|30951.9|30931.9|30952.3|30932.3|30951.6|30931.6|19
1643915500000|2022-02-03 19:11:40|30952|30932|30967.3|30917.3|30968.8|30932|30951.6|30917|17
1643915510000|2022-02-03 19:11:50|30967.1|30917.1|30968.1|30918.1|30968.6|30918.6|30967|30917|14
1643915520000|2022-02-03 19:12:00|30969.8|30919.8|30951.2|30931.2|30969.8|30931.7|30951.1|30917.7|21
1643915530000|2022-02-03 19:12:10|30951|30931|30965.7|30915.7|30968.6|30931.7|30950.3|30915.7|17
1643915540000|2022-02-03 19:12:20|30966.3|30916.3|30951.1|30931.1|30966.7|30931.1|30951.1|30916.1|11
1643915550000|2022-02-03 19:12:30|30950.8|30930.8|30950.6|30930.6|30951.2|30931.2|30950.6|30930.6|10
1643915560000|2022-02-03 19:12:40|30950.7|30930.7|30953.4|30933.4|30953.5|30933.5|30950.7|30930.7|8
1643915570000|2022-02-03 19:12:50|30950|30930|30950.1|30930.1|30950.1|30930.1|30949.1|30929.1|14
1643915580000|2022-02-03 19:13:00|30950|30930|30968.6|30918.6|30970|30933.1|30949.8|30917.8|22
1643915590000|2022-02-03 19:13:10|30968.5|30918.5|30967.5|30917.5|30968.6|30918.6|30967.5|30917.5|8
1643915600000|2022-02-03 19:13:20|30967.6|30917.6|30967.4|30917.4|30968.7|30932.2|30951.7|30916.5|19
1643915610000|2022-02-03 19:13:30|30966.7|30916.7|30950.3|30930.3|30966.7|30930.4|30950.1|30915.5|11
1643915620000|2022-02-03 19:13:40|30950|30930|30965.1|30915.1|30965.3|30930.1|30949.6|30914.9|15
1643915630000|2022-02-03 19:13:50|30965|30915|30964.8|30914.8|30966|30929.7|30949.6|30914.6|19
1643915640000|2022-02-03 19:14:00|30964.4|30914.4|30965.2|30915.2|30965.2|30930.4|30949|30914.1|17
1643915650000|2022-02-03 19:14:10|30964.9|30914.9|30966.1|30916.1|30966.9|30931.4|30951.2|30914.6|17
1643915660000|2022-02-03 19:14:20|30966.2|30916.2|30950.3|30930.3|30966.6|30930.7|30950.3|30915.4|14
1643915670000|2022-02-03 19:14:30|30950.1|30930.1|30963.7|30913.7|30964.5|30930.2|30950|30913.5|10
1643915680000|2022-02-03 19:14:40|30949.4|30929.4|30950.2|30930.2|30964.5|30930.4|30948.9|30914|13
1643915690000|2022-02-03 19:14:50|30950.1|30930.1|30964.5|30914.5|30966.3|30931.7|30949.5|30914.5|19
1643915700000|2022-02-03 19:15:00|30949.5|30929.5|30964.9|30914.9|30966|30930.6|30949.5|30914.6|17
1643915710000|2022-02-03 19:15:10|30965.3|30915.3|30952.1|30932.1|30969.2|30933.5|30951|30915.2|16
1643915720000|2022-02-03 19:15:20|30952.3|30932.3|30966.8|30916.8|30968|30932.3|30952.2|30916.7|13
1643915730000|2022-02-03 19:15:30|30967.6|30917.6|30952.7|30932.7|30969.2|30932.7|30952.7|30916.6|20
1643915740000|2022-02-03 19:15:40|30952.8|30932.8|30953.8|30933.8|30970.8|30936.1|30952.8|30919.3|11
1643915750000|2022-02-03 19:15:50|30954.4|30934.4|30954.1|30934.1|30954.4|30934.4|30953.7|30933.7|11
1643915760000|2022-02-03 19:16:00|30954.2|30934.2|30953.5|30933.5|30954.3|30934.3|30953.4|30933.4|16
1643915770000|2022-02-03 19:16:10|30968.6|30918.6|30968.7|30918.7|30969.4|30934.3|30952.6|30918.1|13
1643915780000|2022-02-03 19:16:20|30968.6|30918.6|30952.7|30932.7|30969.1|30932.7|30952.7|30918.5|10
1643915790000|2022-02-03 19:16:30|30953.3|30933.3|30953.1|30933.1|30969|30934.8|30952.8|30918.3|20
1643915800000|2022-02-03 19:16:40|30954|30934|30955.5|30935.5|30956.4|30936.4|30953.6|30933.6|16
1643915810000|2022-02-03 19:16:50|30955.4|30935.4|30954.5|30934.5|30956|30936|30954.4|30934.4|13
1643915820000|2022-02-03 19:17:00|30954.6|30934.6|30953.7|30933.7|30954.6|30934.6|30952.7|30932.7|12
1643915830000|2022-02-03 19:17:10|30953.5|30933.5|30953.3|30933.3|30953.6|30933.6|30953.2|30933.2|10
1643915840000|2022-02-03 19:17:20|30953.2|30933.2|30952.8|30932.8|30953.5|30933.5|30952.8|30932.8|8
1643915850000|2022-02-03 19:17:30|30953.2|30933.2|30967.7|30917.7|30967.7|30933.2|30952.1|30917.7|12
1643915860000|2022-02-03 19:17:40|30967.9|30917.9|30967.6|30917.6|30968.9|30918.9|30967.4|30917.4|17
1643915870000|2022-02-03 19:17:50|30967.7|30917.7|30966.2|30916.2|30967.8|30932.1|30951.8|30916.2|13
1643915880000|2022-02-03 19:18:00|30966.8|30916.8|30954.1|30934.1|30969.8|30934.1|30952.6|30916.8|10
1643915890000|2022-02-03 19:18:10|30954|30934|30954.1|30934.1|30954.2|30934.2|30953.6|30933.6|15
1643915900000|2022-02-03 19:18:20|30953.9|30933.9|30953.7|30933.7|30954.1|30934.1|30953|30933|12
1643915910000|2022-02-03 19:18:30|30953.5|30933.5|30969.2|30919.2|30969.2|30933.9|30953.5|30919.2|11
1643915920000|2022-02-03 19:18:40|30969.5|30919.5|30967.7|30917.7|30969.5|30933.2|30952.9|30917|14
1643915930000|2022-02-03 19:18:50|30967.5|30917.5|30953.4|30933.4|30967.9|30933.7|30953.2|30917.5|11
1643915940000|2022-02-03 19:19:00|30953.3|30933.3|30954.6|30934.6|30955|30935|30953.3|30933.3|12
1643915950000|2022-02-03 19:19:10|30954.5|30934.5|30953.4|30933.4|30954.6|30934.6|30953.3|30933.3|11
1643915960000|2022-02-03 19:19:20|30953.3|30933.3|30952.6|30932.6|30953.3|30933.3|30952.4|30932.4|8
1643915970000|2022-02-03 19:19:30|30952.4|30932.4|30966.6|30916.6|30966.8|30932.6|30951.5|30916.3|12
1643915980000|2022-02-03 19:19:40|30966.4|30916.4|30951.1|30931.1|30966.6|30931.1|30950.8|30916.4|9
1643915990000|2022-02-03 19:19:50|30951|30931|30951.1|30931.1|30951.2|30931.2|30951|30931|7
1643916000000|2022-02-03 19:20:00|30953.4|30933.4|30969|30919|30969|30934.3|30951.8|30919|14
1643916010000|2022-02-03 19:20:10|30969.5|30919.5|30972.8|30922.8|30972.8|30938.5|30954.2|30918.1|17
1643916020000|2022-02-03 19:20:20|30972.7|30922.7|30956.2|30936.2|30972.8|30936.3|30955.8|30922.1|12
1643916030000|2022-02-03 19:20:30|30956|30936|30956.8|30936.8|30956.8|30936.8|30956|30936|12
1643916040000|2022-02-03 19:20:40|30957|30937|30956.6|30936.6|30958.2|30938.2|30955.5|30935.5|17
1643916050000|2022-02-03 19:20:50|30956.4|30936.4|30972.3|30922.3|30972.4|30938.1|30956.4|30921.9|13
1643916060000|2022-02-03 19:21:00|30972.6|30922.6|30958.2|30938.2|30975.3|30941.1|30957.4|30922.1|21
1643916070000|2022-02-03 19:21:10|30972.2|30922.2|30974.8|30924.8|30975.9|30938.8|30958.1|30922.1|17
1643916080000|2022-02-03 19:21:20|30958.5|30938.5|30959.1|30939.1|30974.2|30939.7|30958.5|30923.5|20
1643916090000|2022-02-03 19:21:30|30974.3|30924.3|30975.2|30925.2|30975.3|30940.9|30960|30924.1|18
1643916100000|2022-02-03 19:21:40|30975.3|30925.3|30960.3|30940.3|30975.3|30940.7|30960|30924.8|17
1643916110000|2022-02-03 19:21:50|30960.2|30940.2|30958.9|30938.9|30960.3|30940.3|30958.8|30938.8|13
1643916120000|2022-02-03 19:22:00|30959.3|30939.3|30975.1|30925.1|30975.1|30939.5|30959.3|30924.6|11
1643916130000|2022-02-03 19:22:10|30975.3|30925.3|30975.2|30925.2|30975.9|30940.1|30958.2|30924.6|17
1643916140000|2022-02-03 19:22:20|30975.3|30925.3|30960.5|30940.5|30977.9|30940.5|30960.5|30925.1|21
1643916150000|2022-02-03 19:22:30|30960.8|30940.8|30961|30941|30961.6|30941.6|30960.7|30940.7|15
1643916160000|2022-02-03 19:22:40|30961.2|30941.2|30961.1|30941.1|30961.5|30941.5|30961|30941|11
1643916170000|2022-02-03 19:22:50|30960.8|30940.8|30960.4|30940.4|30961.2|30941.2|30960.4|30940.4|8
1643916180000|2022-02-03 19:23:00|30961.2|30941.2|30980|30930|30981|30942.9|30961.1|30925.3|23
1643916190000|2022-02-03 19:23:10|30981.3|30931.3|30981.3|30931.3|30981.7|30947.3|30966.3|30930.1|16
1643916200000|2022-02-03 19:23:20|30981.7|30931.7|30967|30947|30982.8|30947.9|30967|30931.3|12
1643916210000|2022-02-03 19:23:30|30967.3|30947.3|30968.8|30948.8|30983.7|30950.4|30967|30933.4|21
1643916220000|2022-02-03 19:23:40|30969.4|30949.4|30966.3|30946.3|30969.6|30949.6|30964.9|30944.9|22
1643916230000|2022-02-03 19:23:50|30967.2|30947.2|30967|30947|30982.6|30947.9|30966.8|30931.9|20
1643916240000|2022-02-03 19:24:00|30967.6|30947.6|30984.6|30934.6|30985.5|30950.2|30967.3|30934.3|21
1643916250000|2022-02-03 19:24:10|30969.4|30949.4|30971.3|30951.3|30985|30951.3|30968.2|30935|20
1643916260000|2022-02-03 19:24:20|30970.1|30950.1|30970.5|30950.5|30986.3|30951.7|30970.1|30935.7|20
1643916270000|2022-02-03 19:24:30|30970.4|30950.4|30972.7|30952.7|30988.2|30952.7|30970.2|30938.2|16
1643916280000|2022-02-03 19:24:40|30973|30953|30972.3|30952.3|30973.7|30953.7|30971.6|30951.6|18
1643916290000|2022-02-03 19:24:50|30972.5|30952.5|30974.2|30954.2|30990.6|30954.8|30972.1|30937.8|15
1643916300000|2022-02-03 19:25:00|30973.3|30953.3|30987.6|30937.6|30987.9|30954.7|30971.5|30936.5|22
1643916310000|2022-02-03 19:25:10|30987.7|30937.7|30988|30938|30988.1|30938.1|30986.7|30936.7|21
1643916320000|2022-02-03 19:25:20|30987.8|30937.8|30986.8|30936.8|30987.8|30937.8|30986.8|30936.8|10
1643916330000|2022-02-03 19:25:30|30987.2|30937.2|30972.6|30952.6|30988|30953|30971.7|30936.8|18
1643916340000|2022-02-03 19:25:40|30972.5|30952.5|30973.4|30953.4|30973.4|30953.4|30972.5|30952.5|9
1643916350000|2022-02-03 19:25:50|30972.8|30952.8|30972.2|30952.2|30988.4|30952.8|30972.2|30937.2|16
1643916360000|2022-02-03 19:26:00|30972.4|30952.4|30987.8|30937.8|30987.8|30952.7|30972.4|30937.6|8
1643916370000|2022-02-03 19:26:10|30987.9|30937.9|30972|30952|30988|30952|30972|30937.6|8
1643916380000|2022-02-03 19:26:20|30972.1|30952.1|30988.3|30938.3|30988.4|30952.9|30972.1|30938.3|15
1643916390000|2022-02-03 19:26:30|30988.4|30938.4|30987.4|30937.4|30988.8|30938.8|30987.4|30937.4|15
1643916400000|2022-02-03 19:26:40|30972.5|30952.5|30970.7|30950.7|30985.6|30952.7|30969|30934|24
1643916410000|2022-02-03 19:26:50|30970.2|30950.2|30972.3|30952.3|30972.3|30952.3|30970.1|30950.1|24
1643916420000|2022-02-03 19:27:00|30972.2|30952.2|30972|30952|30987.2|30952.4|30971.2|30937.1|20
1643916430000|2022-02-03 19:27:10|30972.2|30952.2|30971.9|30951.9|30972.3|30952.3|30971.4|30951.4|8
1643916440000|2022-02-03 19:27:20|30971.5|30951.5|30972.6|30952.6|30972.6|30952.6|30971|30951|10
1643916450000|2022-02-03 19:27:30|30972.3|30952.3|30987.9|30937.9|30988.5|30952.9|30971.2|30937.7|14
1643916460000|2022-02-03 19:27:40|30986.9|30936.9|30972.7|30952.7|30986.9|30953.6|30971.8|30936.9|21
1643916470000|2022-02-03 19:27:50|30973.2|30953.2|30973.3|30953.3|30973.3|30953.3|30972.8|30952.8|11
1643916480000|2022-02-03 19:28:00|30991.9|30941.9|30989.4|30939.4|30991.9|30941.9|30988.2|30938.2|19
1643916490000|2022-02-03 19:28:10|30973.2|30953.2|30988.8|30938.8|30989.7|30954.1|30972.8|30938.8|15
1643916500000|2022-02-03 19:28:20|30974.4|30954.4|30976.8|30956.8|30993.8|30956.8|30974.1|30942|25
1643916510000|2022-02-03 19:28:30|30976.9|30956.9|30976.2|30956.2|30990.8|30957.9|30975.1|30940.8|19
1643916520000|2022-02-03 19:28:40|30975.6|30955.6|30975|30955|30976|30956|30975|30955|9
1643916530000|2022-02-03 19:28:50|30974.5|30954.5|30975.4|30955.4|30975.5|30955.5|30974.5|30954.5|7
1643916540000|2022-02-03 19:29:00|30993.8|30943.8|30990.8|30940.8|30993.8|30943.8|30990.5|30940.5|16
1643916550000|2022-02-03 19:29:10|30990.3|30940.3|30978.5|30958.5|30994|30958.5|30975|30940.3|15
1643916560000|2022-02-03 19:29:20|30992.5|30942.5|30992.4|30942.4|30992.6|30942.6|30991.8|30941.8|15
1643916570000|2022-02-03 19:29:30|30993|30943|30978.2|30958.2|30993.2|30959.1|30977|30942.5|11
1643916580000|2022-02-03 19:29:40|30978|30958|30977.7|30957.7|30978.6|30958.6|30976.6|30956.6|14
1643916590000|2022-02-03 19:29:50|30978.8|30958.8|30979.6|30959.6|30995.8|30960|30978.1|30943.7|24
1643916600000|2022-02-03 19:30:00|30978.9|30958.9|30977|30957|30979.1|30959.1|30976.3|30956.3|23
1643916610000|2022-02-03 19:30:10|30977.3|30957.3|30987.3|30937.3|30988.4|30957.3|30973.5|30937.3|20
1643916620000|2022-02-03 19:30:20|30987.6|30937.6|30971.7|30951.7|30987.6|30952.7|30971.4|30937|20
1643916630000|2022-02-03 19:30:30|30972|30952|30975.4|30955.4|30992.7|30955.4|30971.7|30941.2|20
1643916640000|2022-02-03 19:30:40|30976.2|30956.2|30975.5|30955.5|30990.7|30956.2|30974.5|30940.1|25
1643916650000|2022-02-03 19:30:50|30975.2|30955.2|30990.8|30940.8|30993|30955.2|30974.4|30940.6|27
1643916660000|2022-02-03 19:31:00|30991.7|30941.7|30988.4|30938.4|30991.7|30953.4|30971.1|30938.4|23
1643916670000|2022-02-03 19:31:10|30988.1|30938.1|30970.6|30950.6|30990.3|30954.8|30968.5|30936.8|28
1643916680000|2022-02-03 19:31:20|30970.7|30950.7|30987.2|30937.2|30988.9|30952.4|30970.7|30935.5|14
1643916690000|2022-02-03 19:31:30|30986.9|30936.9|30986.3|30936.3|30987|30937|30985.6|30935.6|19
1643916700000|2022-02-03 19:31:40|30986|30936|30984.9|30934.9|30986.8|30936.8|30984.9|30934.9|20
1643916710000|2022-02-03 19:31:50|30984.5|30934.5|30984.3|30934.3|30985.3|30948.3|30966.9|30933.4|19
1643916720000|2022-02-03 19:32:00|30984.6|30934.6|30984.8|30934.8|30986.7|30936.7|30984|30934|27
1643916730000|2022-02-03 19:32:10|30970|30950|30970.2|30950.2|30985.3|30950.4|30968.7|30934.4|16
1643916740000|2022-02-03 19:32:20|30970.1|30950.1|30969|30949|30970.5|30950.5|30969|30949|22
1643916750000|2022-02-03 19:32:30|30969.3|30949.3|30969.5|30949.5|30969.5|30949.5|30968.6|30948.6|13
1643916760000|2022-02-03 19:32:40|30970.9|30950.9|30972|30952|30972.5|30952.5|30970.7|30950.7|19
1643916770000|2022-02-03 19:32:50|30972.2|30952.2|30972.3|30952.3|30972.4|30952.4|30971.2|30951.2|21
1643916780000|2022-02-03 19:33:00|30974|30954|30989.7|30939.7|30990.5|30954.7|30972.2|30938.8|28
1643916790000|2022-02-03 19:33:10|30989.2|30939.2|30974|30954|30994.3|30956|30973.8|30939.1|28
1643916800000|2022-02-03 19:33:20|30974.2|30954.2|30989.5|30939.5|30994.9|30954.3|30973|30938.9|26
1643916810000|2022-02-03 19:33:30|30990|30940|30972.9|30952.9|30990|30954.7|30972.9|30938.1|23
1643916820000|2022-02-03 19:33:40|30972.2|30952.2|30988|30938|30989.1|30952.2|30971.7|30936.8|21
1643916830000|2022-02-03 19:33:50|30987.6|30937.6|30989.5|30939.5|30989.6|30952.2|30971.9|30937.4|20
1643916840000|2022-02-03 19:34:00|30987.8|30937.8|30985|30935|30988.8|30950.9|30969.8|30934.5|26
1643916850000|2022-02-03 19:34:10|30984.5|30934.5|30968.1|30948.1|30985.1|30949.2|30967.6|30934.4|20
1643916860000|2022-02-03 19:34:20|30967.7|30947.7|30983.4|30933.4|30985.4|30947.7|30967.7|30932.9|16
1643916870000|2022-02-03 19:34:30|30983.5|30933.5|30967.6|30947.6|30983.6|30947.6|30966.4|30932.8|16
1643916880000|2022-02-03 19:34:40|30967.7|30947.7|30967.3|30947.3|30968|30948|30967.3|30947.3|11
1643916890000|2022-02-03 19:34:50|30968.5|30948.5|30980.7|30930.7|30983.3|30948.5|30965.4|30929.9|26
1643916900000|2022-02-03 19:35:00|30981.5|30931.5|30974|30924|30982.7|30932.7|30974|30924|24
1643916910000|2022-02-03 19:35:10|30974.6|30924.6|30959.3|30939.3|30978|30939.4|30959.2|30924|13
1643916920000|2022-02-03 19:35:20|30959.2|30939.2|30958.1|30938.1|30976.4|30939.2|30957.9|30922.8|11
1643916930000|2022-02-03 19:35:30|30958|30938|30958.4|30938.4|30959.3|30939.3|30958|30938|18
1643916940000|2022-02-03 19:35:40|30958.6|30938.6|30974.7|30924.7|30976|30938.7|30958.6|30924.3|15
1643916950000|2022-02-03 19:35:50|30974.8|30924.8|30974.3|30924.3|30975|30925|30974.2|30924.2|14
1643916960000|2022-02-03 19:36:00|30974.4|30924.4|30978.4|30928.4|30978.5|30928.5|30974.4|30924.4|19
1643916970000|2022-02-03 19:36:10|30977.6|30927.6|30977.5|30927.5|30977.8|30942.7|30962.4|30926.8|16
1643916980000|2022-02-03 19:36:20|30977.6|30927.6|30961.6|30941.6|30979.4|30942.3|30960.8|30927|23
1643916990000|2022-02-03 19:36:30|30961.7|30941.7|30976.8|30926.8|30977.4|30942.8|30961.1|30926.7|17
1643917000000|2022-02-03 19:36:40|30976.9|30926.9|30979.8|30929.8|30980.2|30930.2|30976.9|30926.9|25
1643917010000|2022-02-03 19:36:50|30979.4|30929.4|30963.7|30943.7|30981|30943.7|30963|30928|24
1643917020000|2022-02-03 19:37:00|30963.5|30943.5|30963.2|30943.2|30980.7|30944|30963.2|30928.4|22
1643917030000|2022-02-03 19:37:10|30963.1|30943.1|30977.6|30927.6|30980.4|30943.4|30963|30927.6|20
1643917040000|2022-02-03 19:37:20|30977.8|30927.8|30962.6|30942.6|30979.1|30943.3|30961.5|30927|27
1643917050000|2022-02-03 19:37:30|30963|30943|30962.8|30942.8|30963|30943|30961.3|30941.3|22
1643917060000|2022-02-03 19:37:40|30962.6|30942.6|30962.8|30942.8|30962.8|30942.8|30961.3|30941.3|20
1643917070000|2022-02-03 19:37:50|30962.6|30942.6|30978|30928|30978.1|30942.8|30962.1|30927.3|21
1643917080000|2022-02-03 19:38:00|30977.7|30927.7|30961.3|30941.3|30977.7|30942.4|30961.1|30926.6|25
1643917090000|2022-02-03 19:38:10|30961.5|30941.5|30977.5|30927.5|30978.7|30941.5|30960.4|30926.8|20
1643917100000|2022-02-03 19:38:20|30977.4|30927.4|30976.8|30926.8|30978.2|30928.2|30976.5|30926.5|20
1643917110000|2022-02-03 19:38:30|30976.5|30926.5|30978.2|30928.2|30978.8|30942|30960.1|30925.9|24
1643917120000|2022-02-03 19:38:40|30977.5|30927.5|30978|30928|30978.1|30942.2|30960|30925.4|18
1643917130000|2022-02-03 19:38:50|30978.2|30928.2|30961.4|30941.4|30978.2|30943.8|30960.4|30927.3|19
1643917140000|2022-02-03 19:39:00|30962.1|30942.1|30977|30927|30977.8|30942.3|30961.2|30927|20
1643917150000|2022-02-03 19:39:10|30977.6|30927.6|30961.6|30941.6|30977.6|30941.9|30961.2|30927.2|18
1643917160000|2022-02-03 19:39:20|30961.7|30941.7|30962.7|30942.7|30962.7|30942.7|30960.7|30940.7|19
1643917170000|2022-02-03 19:39:30|30962.4|30942.4|30962.9|30942.9|30977.8|30943.6|30961|30927.8|26
1643917180000|2022-02-03 19:39:40|30962.7|30942.7|30964.4|30944.4|30980|30944.7|30962.2|30929|26
1643917190000|2022-02-03 19:39:50|30964.3|30944.3|30964.2|30944.2|30964.9|30944.9|30964|30944|17
1643917200000|2022-02-03 19:40:00|30964|30944|30965.4|30945.4|30966.1|30946.1|30964|30944|24
1643917210000|2022-02-03 19:40:10|30965.3|30945.3|30968.4|30948.4|30985.7|30952.1|30962.7|30928.8|35
1643917220000|2022-02-03 19:40:20|30968.3|30948.3|30968.8|30948.8|30971|30951|30967|30947|30
1643917230000|2022-02-03 19:40:30|30969.1|30949.1|30968.4|30948.4|30969.9|30949.9|30968.3|30948.3|27
1643917240000|2022-02-03 19:40:40|30968|30948|30971.6|30951.6|30990.1|30952.5|30968|30939|31
1643917250000|2022-02-03 19:40:50|30972.3|30952.3|30973.4|30953.4|30973.4|30953.4|30971.7|30951.7|26
1643917260000|2022-02-03 19:41:00|30974.3|30954.3|30992.8|30942.8|30993.8|30957.6|30974.1|30938.8|32
1643917270000|2022-02-03 19:41:10|30992.4|30942.4|30993.2|30943.2|30993.9|30943.9|30991.4|30941.4|31
1643917280000|2022-02-03 19:41:20|30992.8|30942.8|30991.1|30941.1|30993.8|30943.8|30991.1|30941.1|18
1643917290000|2022-02-03 19:41:30|30975.8|30955.8|30975.9|30955.9|30993.7|30956.5|30975.5|30943|25
1643917300000|2022-02-03 19:41:40|30977.6|30957.6|30978.2|30958.2|30979.2|30959.2|30977.4|30957.4|20
1643917310000|2022-02-03 19:41:50|30978.1|30958.1|30977|30957|30978.2|30958.2|30977|30957|11
1643917320000|2022-02-03 19:42:00|30977.2|30957.2|30978|30958|30978.2|30958.2|30977.1|30957.1|17
1643917330000|2022-02-03 19:42:10|30978.1|30958.1|30993.6|30943.6|30995.4|30958.9|30977.7|30943|16
1643917340000|2022-02-03 19:42:20|30993.2|30943.2|30992.7|30942.7|30994.2|30959.1|30978|30942.5|15
1643917350000|2022-02-03 19:42:30|30977.9|30957.9|30998.2|30948.2|30998.4|30960.6|30977.1|30944.5|27
1643917360000|2022-02-03 19:42:40|30998.1|30948.1|30997.6|30947.6|30998.3|30948.3|30996.9|30946.9|21
1643917370000|2022-02-03 19:42:50|30997.5|30947.5|30997.8|30947.8|30998.3|30948.3|30997.4|30947.4|16
1643917380000|2022-02-03 19:43:00|30998.1|30948.1|31001.1|30951.1|31001.2|30965.1|30984.6|30947.7|18
1643917390000|2022-02-03 19:43:10|31000.5|30950.5|31000.3|30950.3|31001.5|30951.5|31000.1|30950.1|18
1643917400000|2022-02-03 19:43:20|31000.5|30950.5|31002.2|30952.2|31002.4|30967|30986|30950.1|24
1643917410000|2022-02-03 19:43:30|31002.1|30952.1|31003.8|30953.8|31003.8|30953.8|31001.7|30951.7|21
1643917420000|2022-02-03 19:43:40|31003.6|30953.6|31003.7|30953.7|31003.9|30953.9|31003|30953|14
1643917430000|2022-02-03 19:43:50|31003.8|30953.8|30986.6|30966.6|31003.8|30966.6|30984.4|30951.3|23
1643917440000|2022-02-03 19:44:00|31002|30952|30986|30966|31002|30966.4|30985|30950.2|26
1643917450000|2022-02-03 19:44:10|30986.1|30966.1|31002.1|30952.1|31003.8|30967.7|30983.8|30950.7|23
1643917460000|2022-02-03 19:44:20|31001.8|30951.8|31001.5|30951.5|31002.2|30952.2|31000.2|30950.2|14
1643917470000|2022-02-03 19:44:30|31002.1|30952.1|31000.1|30950.1|31002.1|30952.1|31000|30950|15
1643917480000|2022-02-03 19:44:40|31000.3|30950.3|31000.2|30950.2|31000.3|30950.3|30999.8|30949.8|8
1643917490000|2022-02-03 19:44:50|31000.1|30950.1|31003.2|30953.2|31003.8|30967.1|30983.7|30949.4|26
1643917500000|2022-02-03 19:45:00|31002.7|30952.7|31002|30952|31003.6|30953.6|31001.3|30951.3|21
1643917510000|2022-02-03 19:45:10|31001.9|30951.9|31004.2|30954.2|31004.2|30954.2|31001.2|30951.2|21
1643917520000|2022-02-03 19:45:20|31003.7|30953.7|31004.7|30954.7|31008.6|30968.7|30988.7|30953.6|19
1643917530000|2022-02-03 19:45:30|31004.3|30954.3|31004.3|30954.3|31006.9|30956.9|31004.3|30954.3|25
1643917540000|2022-02-03 19:45:40|31004.9|30954.9|30991.4|30971.4|31009|30971.6|30991.1|30954.4|23
1643917550000|2022-02-03 19:45:50|31005.9|30955.9|31006.8|30956.8|31006.8|30956.8|31004.9|30954.9|22
1643917560000|2022-02-03 19:46:00|31005.5|30955.5|31000.4|30950.4|31006|30969.1|30985|30949.6|26
1643917570000|2022-02-03 19:46:10|31001.2|30951.2|31001.7|30951.7|31001.8|30951.8|31000|30950|24
1643917580000|2022-02-03 19:46:20|31000.9|30950.9|31001.8|30951.8|31002|30952|31000.9|30950.9|21
1643917590000|2022-02-03 19:46:30|31002|30952|30985.5|30965.5|31002|30966.4|30985.1|30950.1|16
1643917600000|2022-02-03 19:46:40|30985.3|30965.3|31003.6|30953.6|31005|30965.9|30985.1|30951.6|22
1643917610000|2022-02-03 19:46:50|31004|30954|31002.9|30952.9|31004.1|30954.1|31002.8|30952.8|19
1643917620000|2022-02-03 19:47:00|31002.5|30952.5|31000.3|30950.3|31003.3|30953.3|31000|30950|21
1643917630000|2022-02-03 19:47:10|31000.9|30950.9|31000.6|30950.6|31001.7|30951.7|30999|30949|23
1643917640000|2022-02-03 19:47:20|30999.4|30949.4|31002.8|30952.8|31003.7|30953.7|30999.4|30949.4|19
1643917650000|2022-02-03 19:47:30|31002.6|30952.6|31001.8|30951.8|31003.3|30953.3|31001.3|30951.3|23
1643917660000|2022-02-03 19:47:40|30986.6|30966.6|30984.8|30964.8|30986.6|30966.6|30984.7|30964.7|13
1643917670000|2022-02-03 19:47:50|30984.9|30964.9|30985.5|30965.5|30985.5|30965.5|30983.6|30963.6|16
1643917680000|2022-02-03 19:48:00|30985.4|30965.4|30984.3|30964.3|30985.5|30965.5|30984.2|30964.2|21
1643917690000|2022-02-03 19:48:10|30985.5|30965.5|31003.9|30953.9|31003.9|30967.7|30985.5|30952|19
1643917700000|2022-02-03 19:48:20|31003.5|30953.5|31003.2|30953.2|31003.8|30953.8|31003|30953|14
1643917710000|2022-02-03 19:48:30|31003.7|30953.7|30987.5|30967.5|31003.7|30968.2|30987.4|30952.8|14
1643917720000|2022-02-03 19:48:40|30987.2|30967.2|30985.7|30965.7|30987.2|30967.2|30985.5|30965.5|19
1643917730000|2022-02-03 19:48:50|30986|30966|31001.5|30951.5|31001.7|30966.1|30985.8|30950.8|16
1643917740000|2022-02-03 19:49:00|31001.3|30951.3|30985.4|30965.4|31001.4|30966.4|30984.2|30951.1|23
1643917750000|2022-02-03 19:49:10|30985.2|30965.2|30985.7|30965.7|31000.7|30966.6|30985.1|30950.4|14
1643917760000|2022-02-03 19:49:20|30985.6|30965.6|31000.3|30950.3|31002.2|30967.3|30985.6|30950.1|11
1643917770000|2022-02-03 19:49:30|31000.2|30950.2|31000.6|30950.6|31000.7|30950.7|31000.1|30950.1|9
1643917780000|2022-02-03 19:49:40|31000.4|30950.4|31000.6|30950.6|31001.5|30951.5|30999.3|30949.3|17
1643917790000|2022-02-03 19:49:50|30999.5|30949.5|30999.5|30949.5|31000.2|30950.2|30998.8|30948.8|16
1643917800000|2022-02-03 19:50:00|30999.4|30949.4|30985.3|30965.3|31001.3|30965.3|30984.9|30949.4|20
1643917810000|2022-02-03 19:50:10|30986.4|30966.4|30989.1|30969.1|30989.6|30969.6|30986|30966|21
1643917820000|2022-02-03 19:50:20|31003.9|30953.9|31003.8|30953.8|31004.5|30954.5|31003.4|30953.4|20
1643917830000|2022-02-03 19:50:30|31003.6|30953.6|31004.4|30954.4|31004.7|30954.7|31003.6|30953.6|14
1643917840000|2022-02-03 19:50:40|31004.8|30954.8|30991.2|30971.2|31005|30971.2|30989.5|30954.5|21
1643917850000|2022-02-03 19:50:50|30990.7|30970.7|30990.8|30970.8|30991.7|30971.7|30990.7|30970.7|12
1643917860000|2022-02-03 19:51:00|30990.9|30970.9|30993.6|30973.6|31009.2|30974.4|30990.7|30959.2|14
1643917870000|2022-02-03 19:51:10|30993.7|30973.7|30993.4|30973.4|30993.9|30973.9|30993|30973|18
1643917880000|2022-02-03 19:51:20|30993.2|30973.2|30993.3|30973.3|30993.4|30973.4|30992.7|30972.7|13
1643917890000|2022-02-03 19:51:30|30993|30973|31007.7|30957.7|31010|30974.6|30993|30957.7|23
1643917900000|2022-02-03 19:51:40|31007.3|30957.3|31006.6|30956.6|31007.9|30957.9|31006.6|30956.6|20
1643917910000|2022-02-03 19:51:50|31007|30957|31007.3|30957.3|31007.6|30957.6|31006.8|30956.8|27
1643917920000|2022-02-03 19:52:00|31007.5|30957.5|31009.1|30959.1|31009.1|30973.6|30993.1|30957.3|23
1643917930000|2022-02-03 19:52:10|31008.8|30958.8|31008.5|30958.5|31009.1|30959.1|31007.7|30957.7|8
1643917940000|2022-02-03 19:52:20|31008.4|30958.4|31006.2|30956.2|31008.5|30971.3|30991.3|30955.8|19
1643917950000|2022-02-03 19:52:30|31006.1|30956.1|31005.9|30955.9|31007|30957|31005.9|30955.9|18
1643917960000|2022-02-03 19:52:40|31006|30956|31006|30956|31006.5|30956.5|31005.8|30955.8|16
1643917970000|2022-02-03 19:52:50|31006.1|30956.1|31005.8|30955.8|31006.1|30956.1|31004.8|30954.8|19
1643917980000|2022-02-03 19:53:00|31005.6|30955.6|31006.2|30956.2|31006.6|30956.6|31005.1|30955.1|13
1643917990000|2022-02-03 19:53:10|31006.3|30956.3|30990|30970|31006.5|30970|30986.9|30954.1|20
1643918000000|2022-02-03 19:53:20|30989.8|30969.8|31004.8|30954.8|31006.8|30971|30988.5|30954.2|31
1643918010000|2022-02-03 19:53:30|31004.5|30954.5|31002.4|30952.4|31005.1|30955.1|31002.4|30952.4|22
1643918020000|2022-02-03 19:53:40|31002.5|30952.5|30989.1|30969.1|31003.9|30969.1|30987.8|30952.5|20
1643918030000|2022-02-03 19:53:50|30988.9|30968.9|30989.2|30969.2|30989.2|30969.2|30988.2|30968.2|6
1643918040000|2022-02-03 19:54:00|30988|30968|31005.8|30955.8|31007.2|30969.3|30987.5|30955|21
1643918050000|2022-02-03 19:54:10|31005.5|30955.5|31005.3|30955.3|31005.9|30955.9|31005.2|30955.2|20
1643918060000|2022-02-03 19:54:20|31004.8|30954.8|31004.7|30954.7|31004.8|30954.8|31003.6|30953.6|19
1643918070000|2022-02-03 19:54:30|31004.2|30954.2|31002.8|30952.8|31004.2|30954.2|31002.8|30952.8|15
1643918080000|2022-02-03 19:54:40|30986.7|30966.7|31001.7|30951.7|31002.3|30966.7|30986.3|30951.3|19
1643918090000|2022-02-03 19:54:50|31001.8|30951.8|31001.6|30951.6|31001.8|30951.8|31000.8|30950.8|18
1643918100000|2022-02-03 19:55:00|31002.2|30952.2|31000.8|30950.8|31002.2|30952.2|31000.3|30950.3|25
1643918110000|2022-02-03 19:55:10|31000.9|30950.9|31001.3|30951.3|31001.8|30951.8|31000.9|30950.9|12
1643918120000|2022-02-03 19:55:20|31001.7|30951.7|31001|30951|31001.7|30951.7|31000.9|30950.9|18
1643918130000|2022-02-03 19:55:30|31001.1|30951.1|31003.6|30953.6|31003.9|30966.9|30984.4|30950.3|20
1643918140000|2022-02-03 19:55:40|31003.9|30953.9|31005.5|30955.5|31007|30957|31002.7|30952.7|25
1643918150000|2022-02-03 19:55:50|31005.7|30955.7|31006.6|30956.6|31006.8|30956.8|31005.1|30955.1|23
1643918160000|2022-02-03 19:56:00|31006.7|30956.7|31008.6|30958.6|31008.6|30958.6|31006.6|30956.6|12
1643918170000|2022-02-03 19:56:10|31008.3|30958.3|31007.6|30957.6|31009.5|30973.4|30993.4|30957.3|28
1643918180000|2022-02-03 19:56:20|31007.7|30957.7|31007.3|30957.3|31007.7|30957.7|31007.3|30957.3|9
1643918190000|2022-02-03 19:56:30|31007.2|30957.2|31006|30956|31008.5|30971.2|30991|30956|21
1643918200000|2022-02-03 19:56:40|31005.9|30955.9|30990.5|30970.5|31006|30970.5|30989.8|30955.5|13
1643918210000|2022-02-03 19:56:50|31005.5|30955.5|31005.3|30955.3|31005.5|30955.5|31004.9|30954.9|14
1643918220000|2022-02-03 19:57:00|31005|30955|31003.7|30953.7|31006|30956|31003.5|30953.5|13
1643918230000|2022-02-03 19:57:10|31004|30954|31004.3|30954.3|31004.3|30954.3|31003.2|30953.2|14
1643918240000|2022-02-03 19:57:20|31004.7|30954.7|31004.3|30954.3|31004.7|30968.4|30988.4|30953.6|19
1643918250000|2022-02-03 19:57:30|31004.5|30954.5|31004.4|30954.4|31004.5|30954.5|31002.9|30952.9|15
1643918260000|2022-02-03 19:57:40|31004.5|30954.5|31002.6|30952.6|31004.5|30967.4|30987.4|30952.4|17
1643918270000|2022-02-03 19:57:50|31003|30953|31002.6|30952.6|31003.2|30953.2|31002.1|30952.1|21
1643918280000|2022-02-03 19:58:00|31002.9|30952.9|30989.5|30969.5|31003.3|30969.5|30988.1|30952.4|21
1643918290000|2022-02-03 19:58:10|30989.9|30969.9|31008|30958|31009.1|30972.4|30989.1|30954.1|23
1643918300000|2022-02-03 19:58:20|31007.9|30957.9|31007.2|30957.2|31008.1|30958.1|31007.2|30957.2|17
1643918310000|2022-02-03 19:58:30|31007.6|30957.6|31004.6|30954.6|31007.6|30957.6|31004.6|30954.6|23
1643918320000|2022-02-03 19:58:40|31004.3|30954.3|30991.4|30971.4|31006.2|30971.6|30990|30954.3|22
1643918330000|2022-02-03 19:58:50|30990.7|30970.7|30990.9|30970.9|31006.1|30971.1|30990.4|30955.6|19
1643918340000|2022-02-03 19:59:00|30990.6|30970.6|30992.2|30972.2|30992.4|30972.4|30990.6|30970.6|17
1643918350000|2022-02-03 19:59:10|30993.3|30973.3|31008.7|30958.7|31009.1|30973.7|30992.9|30958.3|13
1643918360000|2022-02-03 19:59:20|31008.3|30958.3|31008.7|30958.7|31009.5|30974.9|30993.1|30958|25
1643918370000|2022-02-03 19:59:30|31008.9|30958.9|31006.8|30956.8|31008.9|30972.3|30992.3|30956.3|21
1643918380000|2022-02-03 19:59:40|31006.7|30956.7|30994.5|30974.5|31011.3|30976|30993.8|30956.6|28
1643918390000|2022-02-03 19:59:50|30995|30975|31010.5|30960.5|31010.5|30975.4|30993.8|30959.4|27
1643918400000|2022-02-03 20:00:00|31010.8|30960.8|31010.5|30960.5|31011.9|30961.9|31010.3|30960.3|18
1643918410000|2022-02-03 20:00:10|31010.3|30960.3|31011.5|30961.5|31011.6|30961.6|31010.3|30960.3|20
1643918420000|2022-02-03 20:00:20|31011.3|30961.3|31010.9|30960.9|31011.3|30961.3|31010.7|30960.7|11
1643918430000|2022-02-03 20:00:30|31010.8|30960.8|31010.6|30960.6|31010.8|30960.8|31009.8|30959.8|13
1643918440000|2022-02-03 20:00:40|31010.5|30960.5|31011.6|30961.6|31012.3|30962.3|31010.5|30960.5|17
1643918450000|2022-02-03 20:00:50|31011.7|30961.7|31012.8|30962.8|31012.8|30962.8|31011.3|30961.3|18
1643918460000|2022-02-03 20:01:00|31013|30963|31012|30962|31013.5|30978.9|30998.1|30961.8|18
1643918470000|2022-02-03 20:01:10|31012.3|30962.3|31016.8|30966.8|31018.7|30968.7|31011.8|30961.8|20
1643918480000|2022-02-03 20:01:20|31016.6|30966.6|31005.1|30985.1|31018.3|30987.3|31004.4|30966.6|25
1643918490000|2022-02-03 20:01:30|31005.3|30985.3|31005.7|30985.7|31007.2|30987.2|31005.3|30985.3|17
1643918500000|2022-02-03 20:01:40|31006.1|30986.1|31006.1|30986.1|31018.6|30986.5|31002.6|30968.6|22
1643918510000|2022-02-03 20:01:50|31006.4|30986.4|31007.2|30987.2|31019.8|30988.1|31004.7|30969.8|26
1643918520000|2022-02-03 20:02:00|31005.7|30985.7|31020.7|30970.7|31022.1|30986.9|31004.4|30970|26
1643918530000|2022-02-03 20:02:10|31021.4|30971.4|31035|30985|31035|30991.1|31011.1|30969.3|37
1643918540000|2022-02-03 20:02:20|31033.9|30983.9|31037|30987|31039.7|30989.7|31033.8|30983.8|39
1643918550000|2022-02-03 20:02:30|31037.1|30987.1|31037.8|30987.8|31038.3|30988.3|31035.6|30985.6|29
1643918560000|2022-02-03 20:02:40|31037.2|30987.2|31036.6|30986.6|31038.6|30988.6|31034|30984|25
1643918570000|2022-02-03 20:02:50|31037.4|30987.4|31036.7|30986.7|31037.4|30987.4|31033|30983|30
1643918580000|2022-02-03 20:03:00|31036.6|30986.6|31035.7|30985.7|31037.6|30987.6|31034.2|30984.2|26
1643918590000|2022-02-03 20:03:10|31035.8|30985.8|31035.9|30985.9|31036.6|30986.6|31032.8|30982.8|27
1643918600000|2022-02-03 20:03:20|31035.7|30985.7|31037.9|30987.9|31039.9|30989.9|31035.7|30985.7|27
1643918610000|2022-02-03 20:03:30|31037.6|30987.6|31038.7|30988.7|31040.4|30990.4|31036.8|30986.8|23
1643918620000|2022-02-03 20:03:40|31039.2|30989.2|31040.6|30990.6|31040.9|30990.9|31038.5|30988.5|24
1643918630000|2022-02-03 20:03:50|31040.1|30990.1|31040.6|30990.6|31040.8|30990.8|31037.6|30987.6|22
1643918640000|2022-02-03 20:04:00|31040.2|30990.2|31040.1|30990.1|31040.4|30990.4|31038.3|30988.3|28
1643918650000|2022-02-03 20:04:10|31039.9|30989.9|31036.1|30986.1|31040.5|30990.5|31035|30985|30
1643918660000|2022-02-03 20:04:20|31035.8|30985.8|31039|30989|31039.4|30989.4|31034.5|30984.5|33
1643918670000|2022-02-03 20:04:30|31038.7|30988.7|31035.8|30985.8|31040.6|30990.6|31035.8|30985.8|29
1643918680000|2022-02-03 20:04:40|31035.2|30985.2|31036.8|30986.8|31037.6|30987.6|31034.8|30984.8|29
1643918690000|2022-02-03 20:04:50|31036.9|30986.9|31037.6|30987.6|31038.6|31003.7|31023.2|30984.9|28
1643918700000|2022-02-03 20:05:00|31036.2|30986.2|31039.7|30989.7|31039.7|30989.7|31036.2|30986.2|31
1643918710000|2022-02-03 20:05:10|31039.5|30989.5|31024.5|31004.5|31039.6|31005.2|31024.5|30988.4|18
1643918720000|2022-02-03 20:05:20|31024.6|31004.6|31041|30991|31041|31006.9|31023.9|30988.5|31
1643918730000|2022-02-03 20:05:30|31040.6|30990.6|31040.7|30990.7|31041.7|31006.9|31026.9|30990.2|25
1643918740000|2022-02-03 20:05:40|31039.2|30989.2|31037.6|30987.6|31042.1|31004.9|31022.7|30987.6|28
1643918750000|2022-02-03 20:05:50|31037.5|30987.5|31040.3|30990.3|31040.3|31005.9|31022.7|30987.5|24
1643918760000|2022-02-03 20:06:00|31038.3|30988.3|31038.9|30988.9|31039.4|31004|31022.5|30988.2|19
1643918770000|2022-02-03 20:06:10|31038.8|30988.8|31038.2|30988.2|31038.8|31003.8|31022.4|30988.2|20
1643918780000|2022-02-03 20:06:20|31036.1|30986.1|31024|31004|31037.9|31004.2|31024|30986.1|15
1643918790000|2022-02-03 20:06:30|31024.1|31004.1|31037.8|30987.8|31039.1|31004.1|31023.3|30986.8|21
1643918800000|2022-02-03 20:06:40|31037.7|30987.7|31022|31002|31037.7|31002|31021.5|30986.1|9
1643918810000|2022-02-03 20:06:50|31021.9|31001.9|31037.1|30987.1|31039.8|31002.7|31021|30987.1|10
1643918820000|2022-02-03 20:07:00|31037.2|30987.2|31037|30987|31038.5|31003.2|31022|30986.1|21
1643918830000|2022-02-03 20:07:10|31038|30988|31023.8|31003.8|31038.7|31005.9|31022.7|30986.9|25
1643918840000|2022-02-03 20:07:20|31023.4|31003.4|31037.3|30987.3|31039|31004.2|31019.7|30986.6|32
1643918850000|2022-02-03 20:07:30|31037.2|30987.2|31024.5|31004.5|31039.8|31004.5|31022.3|30986.5|17
1643918860000|2022-02-03 20:07:40|31024.4|31004.4|31038.2|30988.2|31039.6|31004.8|31021|30987.2|20
1643918870000|2022-02-03 20:07:50|31038.1|30988.1|31038|30988|31038.8|31002.9|31022.5|30987.4|18
1643918880000|2022-02-03 20:08:00|31038.8|30988.8|31025.3|31005.3|31039.8|31005.3|31023.9|30987.7|28
1643918890000|2022-02-03 20:08:10|31024.2|31004.2|31039.6|30989.6|31040.6|31004.8|31023.1|30987.9|25
1643918900000|2022-02-03 20:08:20|31040.3|30990.3|31039.1|30989.1|31040.3|31006.2|31023.2|30988.6|26
1643918910000|2022-02-03 20:08:30|31024.2|31004.2|31023.4|31003.4|31040.1|31004.3|31022|30986.5|23
1643918920000|2022-02-03 20:08:40|31022.5|31002.5|31033.8|30983.8|31039|31002.5|31020.6|30983.8|30
1643918930000|2022-02-03 20:08:50|31035.8|30985.8|31035.7|30985.7|31036.5|30986.5|31034.5|30984.5|26
1643918940000|2022-02-03 20:09:00|31018.5|30998.5|31034.6|30984.6|31035.8|31000.5|31018.5|30983.6|24
1643918950000|2022-02-03 20:09:10|31034.7|30984.7|31035|30985|31035.9|30985.9|31033|30983|20
1643918960000|2022-02-03 20:09:20|31034.4|30984.4|31023.2|31003.2|31037.9|31004.1|31019.2|30982.4|27
1643918970000|2022-02-03 20:09:30|31023.6|31003.6|31037|30987|31037.7|31003.7|31021.1|30986.7|21
1643918980000|2022-02-03 20:09:40|31036.9|30986.9|31036.9|30986.9|31036.9|31001.7|31021.5|30986.2|18
1643918990000|2022-02-03 20:09:50|31036.6|30986.6|31023.3|31003.3|31039.5|31005.4|31021.6|30986.6|23
1643919000000|2022-02-03 20:10:00|31023.1|31003.1|31021.8|31001.8|31038.4|31004.4|31021|30988.4|25
1643919010000|2022-02-03 20:10:10|31022.2|31002.2|31019.2|30999.2|31037.8|31003|31019.2|30984.8|30
1643919020000|2022-02-03 20:10:20|31033.9|30983.9|31032.4|30982.4|31036.3|31000|31017|30981.5|26
1643919030000|2022-02-03 20:10:30|31032.9|30982.9|31035.5|30985.5|31036.9|30998.5|31017.4|30982.5|22
1643919040000|2022-02-03 20:10:40|31035.4|30985.4|31035.1|30985.1|31036.6|30986.6|31034.6|30984.6|13
1643919050000|2022-02-03 20:10:50|31035|30985|31037.6|30987.6|31037.7|31002.8|31022.2|30984.3|25
1643919060000|2022-02-03 20:11:00|31037.4|30987.4|31021.1|31001.1|31037.8|31001.7|31020.7|30985.9|22
1643919070000|2022-02-03 20:11:10|31021|31001|31036.8|30986.8|31038.4|31002.4|31021|30986.4|26
1643919080000|2022-02-03 20:11:20|31037.4|30987.4|31039.2|30989.2|31039.9|31003.3|31020.6|30987.1|26
1643919090000|2022-02-03 20:11:30|31038|30988|31041.7|30991.7|31042.4|31006.5|31025.3|30988|28
1643919100000|2022-02-03 20:11:40|31042|30992|31023.3|31003.3|31042|31005.5|31023.3|30988.4|22
1643919110000|2022-02-03 20:11:50|31037.9|30987.9|31022.4|31002.4|31038.9|31002.4|31022.3|30987.4|24
1643919120000|2022-02-03 20:12:00|31022.5|31002.5|31036.5|30986.5|31039|31004.7|31019.9|30985.2|35
1643919130000|2022-02-03 20:12:10|31036|30986|31035|30985|31036.5|30999.9|31018.7|30983.1|28
1643919140000|2022-02-03 20:12:20|31035.3|30985.3|31033.6|30983.6|31035.4|30985.4|31033.5|30983.5|18
1643919150000|2022-02-03 20:12:30|31033.7|30983.7|31019.4|30999.4|31036.5|30999.5|31018.2|30983.2|23
1643919160000|2022-02-03 20:12:40|31018.9|30998.9|31034.8|30984.8|31036.4|30999|31018.8|30982.8|18
1643919170000|2022-02-03 20:12:50|31037.2|30987.2|31035.8|30985.8|31037.2|30999.4|31018.3|30982.9|19
1643919180000|2022-02-03 20:13:00|31035.9|30985.9|31016.9|30996.9|31036.3|30999.7|31015.3|30980.6|25
1643919190000|2022-02-03 20:13:10|31016.8|30996.8|31033|30983|31034.3|30997|31016.8|30983|12
1643919200000|2022-02-03 20:13:20|31032.9|30982.9|31032.7|30982.7|31033.1|30983.1|31032.5|30982.5|7
1643919210000|2022-02-03 20:13:30|31032.6|30982.6|31032.5|30982.5|31032.6|30982.6|31030.9|30980.9|17
1643919220000|2022-02-03 20:13:40|31032|30982|31033.6|30983.6|31034.1|30997.7|31015.8|30982|29
1643919230000|2022-02-03 20:13:50|31033.7|30983.7|31031.4|30981.4|31033.9|30983.9|31031.4|30981.4|21
1643919240000|2022-02-03 20:14:00|31014.7|30994.7|31030.9|30980.9|31033.7|30997.4|31014.7|30980.9|24
1643919250000|2022-02-03 20:14:10|31031.5|30981.5|31031.5|30981.5|31032.2|30982.2|31031|30981|21
1643919260000|2022-02-03 20:14:20|31032.2|30982.2|31032.3|30982.3|31032.8|30982.8|31031.5|30981.5|16
1643919270000|2022-02-03 20:14:30|31032.4|30982.4|31033.1|30983.1|31033.1|30983.1|31032.3|30982.3|13
1643919280000|2022-02-03 20:14:40|31033.2|30983.2|31031.9|30981.9|31033.2|30983.2|31031.9|30981.9|8
1643919290000|2022-02-03 20:14:50|31032|30982|31036.1|30986.1|31036.9|31000|31016.9|30981.9|21
1643919300000|2022-02-03 20:15:00|31035.9|30985.9|31020.5|31000.5|31038.1|31000.5|31019.3|30985.5|31
1643919310000|2022-02-03 20:15:10|31022.7|31002.7|31033.1|30983.1|31035.4|31002.7|31017.6|30982.8|28
1643919320000|2022-02-03 20:15:20|31032.9|30982.9|31034.6|30984.6|31034.6|30999.3|31019.1|30982.2|14
1643919330000|2022-02-03 20:15:30|31034.3|30984.3|31033.7|30983.7|31034.3|30999.5|31017.6|30982.8|21
1643919340000|2022-02-03 20:15:40|31034|30984|31034.3|30984.3|31035.6|30985.6|31032.3|30982.3|20
1643919350000|2022-02-03 20:15:50|31035.2|30985.2|31033.8|30983.8|31035.8|30999.5|31017.8|30983.5|28
1643919360000|2022-02-03 20:16:00|31018.5|30998.5|31032.4|30982.4|31033.5|30998.5|31015.7|30981.2|25
1643919370000|2022-02-03 20:16:10|31031.9|30981.9|31031|30981|31032.8|30997.5|31014.6|30979.8|27
1643919380000|2022-02-03 20:16:20|31031.1|30981.1|31033.9|30983.9|31034.2|30998.9|31015.4|30980.2|22
1643919390000|2022-02-03 20:16:30|31034.5|30984.5|31032.9|30982.9|31034.5|30998.2|31016|30982.1|26
1643919400000|2022-02-03 20:16:40|31033.1|30983.1|31016.5|30996.5|31033.6|30998.5|31015.6|30981.7|20
1643919410000|2022-02-03 20:16:50|31031.6|30981.6|31028.6|30978.6|31031.6|30997.6|31014.2|30976.7|34
1643919420000|2022-02-03 20:17:00|31027.9|30977.9|31025|30975|31030.4|30980.4|31024.4|30974.4|29
1643919430000|2022-02-03 20:17:10|31025.6|30975.6|31025.2|30975.2|31025.7|30975.7|31023.9|30973.9|13
1643919440000|2022-02-03 20:17:20|31023.6|30973.6|31026.1|30976.1|31027.3|30977.3|31023.3|30973.3|32
1643919450000|2022-02-03 20:17:30|31026.7|30976.7|31006.8|30986.8|31027.3|30986.8|31005.9|30971.2|31
1643919460000|2022-02-03 20:17:40|31024.5|30974.5|31020.9|30970.9|31024.5|30974.5|31019.9|30969.9|36
1643919470000|2022-02-03 20:17:50|31022.3|30972.3|31026.1|30976.1|31026.1|30988.8|31008.6|30969.7|38
1643919480000|2022-02-03 20:18:00|31027|30977|31029.5|30979.5|31030|30994.9|31009.5|30975.6|34
1643919490000|2022-02-03 20:18:10|31029.2|30979.2|31030.4|30980.4|31031.6|30981.6|31029|30979|18
1643919500000|2022-02-03 20:18:20|31033|30983|31029.6|30979.6|31033.5|30983.5|31027.8|30977.8|32
1643919510000|2022-02-03 20:18:30|31028.7|30978.7|31029|30979|31031.7|30994.1|31014.1|30977.3|30
1643919520000|2022-02-03 20:18:40|31028.4|30978.4|31034.1|30984.1|31034.2|30995.3|31015.2|30977.7|30
1643919530000|2022-02-03 20:18:50|31033.4|30983.4|31038|30988|31038.4|30997.9|31017.9|30982.8|28
1643919540000|2022-02-03 20:19:00|31038.2|30988.2|31033.7|30983.7|31039.3|30989.3|31033.7|30983.7|31
1643919550000|2022-02-03 20:19:10|31035.3|30985.3|31033.9|30983.9|31036.9|30986.9|31032.7|30982.7|25
1643919560000|2022-02-03 20:19:20|31034.2|30984.2|31032.6|30982.6|31034.8|30999.8|31016.7|30982.6|27
1643919570000|2022-02-03 20:19:30|31031.6|30981.6|31034.2|30984.2|31034.2|30996.7|31015.3|30979.9|29
1643919580000|2022-02-03 20:19:40|31033.5|30983.5|31032.9|30982.9|31034.4|30984.4|31032.1|30982.1|18
1643919590000|2022-02-03 20:19:50|31033|30983|31019.2|30999.2|31035.7|31000.2|31018.9|30983|35
1643919600000|2022-02-03 20:20:00|31034.8|30984.8|31036.6|30986.6|31037.6|31001.6|31019|30982.1|29
1643919610000|2022-02-03 20:20:10|31036|30986|31020.3|31000.3|31037.5|31002.1|31020.3|30983.7|35
1643919620000|2022-02-03 20:20:20|31033.5|30983.5|31033.7|30983.7|31035.7|30998.3|31018.3|30982.6|35
1643919630000|2022-02-03 20:20:30|31033.5|30983.5|31033.7|30983.7|31034.7|30998.2|31017|30981.8|32
1643919640000|2022-02-03 20:20:40|31033.8|30983.8|31034.4|30984.4|31034.4|30984.4|31032.5|30982.5|12
1643919650000|2022-02-03 20:20:50|31032|30982|31032.6|30982.6|31034|30997.2|31017.2|30981.9|27
1643919660000|2022-02-03 20:21:00|31031.9|30981.9|31028.6|30978.6|31032.7|30995.8|31013.2|30978.6|30
1643919670000|2022-02-03 20:21:10|31028.7|30978.7|31033.5|30983.5|31033.6|30997.5|31016|30978.7|29
1643919680000|2022-02-03 20:21:20|31031.8|30981.8|31033.1|30983.1|31033.6|30983.6|31031.8|30981.8|29
1643919690000|2022-02-03 20:21:30|31034|30984|31034.1|30984.1|31035.2|30985.2|31033.6|30983.6|24
1643919700000|2022-02-03 20:21:40|31034.2|30984.2|31034.1|30984.1|31035.3|30985.3|31033.7|30983.7|14
1643919710000|2022-02-03 20:21:50|31034.2|30984.2|31034.6|30984.6|31035.5|30985.5|31034.1|30984.1|17
1643919720000|2022-02-03 20:22:00|31034|30984|31033.9|30983.9|31034.3|30998.3|31018|30982.6|23
1643919730000|2022-02-03 20:22:10|31033.4|30983.4|31033.1|30983.1|31035.4|30985.4|31031.7|30981.7|25
1643919740000|2022-02-03 20:22:20|31032.9|30982.9|31033.3|30983.3|31034|30984|31032.7|30982.7|7
1643919750000|2022-02-03 20:22:30|31034.1|30984.1|31036.3|30986.3|31036.8|30986.8|31033.9|30983.9|27
1643919760000|2022-02-03 20:22:40|31035.2|30985.2|31033.6|30983.6|31036.7|30999.8|31019|30983.6|26
1643919770000|2022-02-03 20:22:50|31033.9|30983.9|31019.8|30999.8|31036.5|30999.8|31018.5|30982.7|17
1643919780000|2022-02-03 20:23:00|31019.9|30999.9|31036.3|30986.3|31038.9|31001.7|31019.4|30983.4|33
1643919790000|2022-02-03 20:23:10|31036.4|30986.4|31022.8|31002.8|31039.1|31003.1|31021.3|30986.4|26
1643919800000|2022-02-03 20:23:20|31022.3|31002.3|31022.1|31002.1|31038.2|31003|31020.2|30987.1|25
1643919810000|2022-02-03 20:23:30|31022|31002|31035.5|30985.5|31037.1|31002.6|31020.2|30985|28
1643919820000|2022-02-03 20:23:40|31036|30986|31035.2|30985.2|31036.1|31000.8|31019.1|30984.4|20
1643919830000|2022-02-03 20:23:50|31034.3|30984.3|31031.3|30981.3|31034.6|30998.3|31015|30980.7|23
1643919840000|2022-02-03 20:24:00|31031.1|30981.1|31031.7|30981.7|31032.5|30996.6|31016|30980.3|25
1643919850000|2022-02-03 20:24:10|31031.9|30981.9|31014.9|30994.9|31032.2|30995.1|31014.2|30979|17
1643919860000|2022-02-03 20:24:20|31015.3|30995.3|31034.6|30984.6|31036.7|30999.3|31015|30982.1|30
1643919870000|2022-02-03 20:24:30|31034|30984|31036.5|30986.5|31036.8|30999.5|31018.5|30983.4|24
1643919880000|2022-02-03 20:24:40|31036|30986|31035.1|30985.1|31036|30986|31034.8|30984.8|18
1643919890000|2022-02-03 20:24:50|31035.7|30985.7|31035.4|30985.4|31035.8|30985.8|31034|30984|19
1643919900000|2022-02-03 20:25:00|31036.1|30986.1|31017.4|30997.4|31036.1|31000.1|31017.4|30982.6|29
1643919910000|2022-02-03 20:25:10|31017.6|30997.6|31016.9|30996.9|31034.8|30998.1|31016.2|30981|32
1643919920000|2022-02-03 20:25:20|31016.3|30996.3|31030.8|30980.8|31033.2|30997.5|31016.2|30980.8|29
1643919930000|2022-02-03 20:25:30|31030.9|30980.9|31031.1|30981.1|31033.9|30983.9|31029.9|30979.9|21
1643919940000|2022-02-03 20:25:40|31031|30981|31030.3|30980.3|31032|30982|31029.7|30979.7|15
1643919950000|2022-02-03 20:25:50|31030.4|30980.4|31034.4|30984.4|31035.6|30985.6|31029.5|30979.5|29
1643919960000|2022-02-03 20:26:00|31034.3|30984.3|31031.8|30981.8|31035.1|30997.3|31015.8|30981.8|29
1643919970000|2022-02-03 20:26:10|31032.3|30982.3|31033.9|30983.9|31034|30984|31032.3|30982.3|19
1643919980000|2022-02-03 20:26:20|31033.4|30983.4|31034|30984|31034.1|30984.1|31032.7|30982.7|14
1643919990000|2022-02-03 20:26:30|31033.7|30983.7|31034.9|30984.9|31035|30999.7|31018.4|30983.2|14
1643920000000|2022-02-03 20:26:40|31035.1|30985.1|31034.4|30984.4|31035.5|30985.5|31033.4|30983.4|25
1643920010000|2022-02-03 20:26:50|31033.9|30983.9|31032.7|30982.7|31034.5|30997.5|31017.5|30981.4|31
1643920020000|2022-02-03 20:27:00|31032.8|30982.8|31035.1|30985.1|31035.6|31001.1|31019|30981.6|27
1643920030000|2022-02-03 20:27:10|31035|30985|31035.9|30985.9|31036|30986|31035|30985|11
1643920040000|2022-02-03 20:27:20|31036|30986|31035.7|30985.7|31037.1|30987.1|31033.6|30983.6|16
1643920050000|2022-02-03 20:27:30|31035.8|30985.8|31035.6|30985.6|31035.8|30985.8|31035.1|30985.1|10
1643920060000|2022-02-03 20:27:40|31035.3|30985.3|31035.7|30985.7|31037|30987|31034.9|30984.9|17
1643920070000|2022-02-03 20:27:50|31036|30986|31037.5|30987.5|31038.3|31000.7|31019.9|30982.8|20
1643920080000|2022-02-03 20:28:00|31037|30987|31036|30986|31037.7|30987.7|31035.5|30985.5|17
1643920090000|2022-02-03 20:28:10|31035.6|30985.6|31035.8|30985.8|31037.1|30987.1|31034.4|30984.4|28
1643920100000|2022-02-03 20:28:20|31035.6|30985.6|31038.8|30988.8|31039.6|30989.6|31033.9|30983.9|27
1643920110000|2022-02-03 20:28:30|31040.3|30990.3|31036.9|30986.9|31040.3|30990.3|31035.5|30985.5|20
1643920120000|2022-02-03 20:28:40|31037.2|30987.2|31040.3|30990.3|31041.4|30991.4|31037.2|30987.2|28
1643920130000|2022-02-03 20:28:50|31040.8|30990.8|31039.8|30989.8|31041.4|30991.4|31038.8|30988.8|23
1643920140000|2022-02-03 20:29:00|31039|30989|31039.7|30989.7|31040.8|31005.5|31024.8|30988.2|31
1643920150000|2022-02-03 20:29:10|31040.8|30990.8|31037.9|30987.9|31041.5|31003.7|31023.7|30987|21
1643920160000|2022-02-03 20:29:20|31038|30988|31039.2|30989.2|31039.9|30989.9|31037.4|30987.4|21
1643920170000|2022-02-03 20:29:30|31038.7|30988.7|31036.4|30986.4|31039.2|30989.2|31036.4|30986.4|18
1643920180000|2022-02-03 20:29:40|31036.8|30986.8|31037.8|30987.8|31039|30989|31036.3|30986.3|25
1643920190000|2022-02-03 20:29:50|31037.3|30987.3|31037.5|30987.5|31039.4|31002.6|31021|30986.8|19
1643920200000|2022-02-03 20:30:00|31035.6|30985.6|31030.7|30980.7|31035.6|30997.5|31017.5|30977.6|35
1643920210000|2022-02-03 20:30:10|31030.3|30980.3|31033.2|30983.2|31033.6|30983.6|31025.1|30975.1|36
1643920220000|2022-02-03 20:30:20|31032.1|30982.1|31032.3|30982.3|31039.2|30989.2|31030.6|30980.6|38
1643920230000|2022-02-03 20:30:30|31033.4|30983.4|31035.6|30985.6|31035.6|30985.6|31031.9|30981.9|17
1643920240000|2022-02-03 20:30:40|31035.3|30985.3|31032.4|30982.4|31036.1|30986.1|31030.3|30980.3|22
1643920250000|2022-02-03 20:30:50|31029.5|30979.5|31031.3|30981.3|31032.5|30982.5|31027.4|30977.4|30
1643920260000|2022-02-03 20:31:00|31031.9|30981.9|31032.3|30982.3|31033|30983|31029.7|30979.7|21
1643920270000|2022-02-03 20:31:10|31032.6|30982.6|31032.4|30982.4|31033|30983|31032.1|30982.1|12
1643920280000|2022-02-03 20:31:20|31032.5|30982.5|31033.5|30983.5|31034.1|30984.1|31032.5|30982.5|10
1643920290000|2022-02-03 20:31:30|31033|30983|31031.6|30981.6|31034.7|30984.7|31030.3|30980.3|32
1643920300000|2022-02-03 20:31:40|31029.1|30979.1|31033.7|30983.7|31033.7|30983.7|31029.1|30979.1|25
1643920310000|2022-02-03 20:31:50|31032.8|30982.8|31033.9|30983.9|31034|30984|31031|30981|13
1643920320000|2022-02-03 20:32:00|31034.7|30984.7|31032.7|30982.7|31036.2|30986.2|31031.9|30981.9|13
1643920330000|2022-02-03 20:32:10|31033.3|30983.3|31034|30984|31034.5|30984.5|31032.5|30982.5|13
1643920340000|2022-02-03 20:32:20|31034.1|30984.1|31035.6|30985.6|31035.6|30985.6|31034.1|30984.1|10
1643920350000|2022-02-03 20:32:30|31036.6|30986.6|31036.3|30986.3|31036.7|30986.7|31035.4|30985.4|13
1643920360000|2022-02-03 20:32:40|31035.9|30985.9|31036.9|30986.9|31037.1|30987.1|31035.8|30985.8|11
1643920370000|2022-02-03 20:32:50|31037.8|30987.8|31036.9|30986.9|31037.8|30987.8|31036.4|30986.4|12
1643920380000|2022-02-03 20:33:00|31037.2|30987.2|31036.4|30986.4|31037.9|30987.9|31033.1|30983.1|24
1643920390000|2022-02-03 20:33:10|31036.2|30986.2|31037.6|30987.6|31037.6|30987.6|31035.6|30985.6|19
1643920400000|2022-02-03 20:33:20|31037.1|30987.1|31037.5|30987.5|31037.7|30987.7|31035.6|30985.6|14
1643920410000|2022-02-03 20:33:30|31037.3|30987.3|31036.7|30986.7|31037.4|30987.4|31036|30986|12
1643920420000|2022-02-03 20:33:40|31036.9|30986.9|31037.7|30987.7|31038.6|30988.6|31036.2|30986.2|14
1643920430000|2022-02-03 20:33:50|31037.8|30987.8|31039.1|30989.1|31039.1|30989.1|31037.2|30987.2|15
1643920440000|2022-02-03 20:34:00|31038.8|30988.8|31037|30987|31043.9|30993.9|31033.7|30983.7|26
1643920450000|2022-02-03 20:34:10|31037.4|30987.4|31035.9|30985.9|31037.4|30987.4|31035.7|30985.7|17
1643920460000|2022-02-03 20:34:20|31038.6|30988.6|31037.2|30987.2|31038.7|30988.7|31036.4|30986.4|19
1643920470000|2022-02-03 20:34:30|31037.4|30987.4|31035.7|30985.7|31037.4|30987.4|31035.7|30985.7|22
1643920480000|2022-02-03 20:34:40|31036.2|30986.2|31036.9|30986.9|31036.9|30986.9|31035.7|30985.7|9
1643920490000|2022-02-03 20:34:50|31036.8|30986.8|31036.8|30986.8|31037.2|30987.2|31035.1|30985.1|20
1643920500000|2022-02-03 20:35:00|31036.1|30986.1|31037|30987|31037.6|30987.6|31036|30986|20
1643920510000|2022-02-03 20:35:10|31037.2|30987.2|31036.5|30986.5|31037.5|30987.5|31034.3|30984.3|18
1643920520000|2022-02-03 20:35:20|31036.2|30986.2|31034.6|30984.6|31036.4|30986.4|31034.6|30984.6|16
1643920530000|2022-02-03 20:35:30|31035.4|30985.4|31034.1|30984.1|31035.4|30985.4|31033.7|30983.7|13
1643920540000|2022-02-03 20:35:40|31034.2|30984.2|31034.9|30984.9|31035.1|30985.1|31033.9|30983.9|16
1643920550000|2022-02-03 20:35:50|31035.3|30985.3|31032.4|30982.4|31036.1|30986.1|31030.9|30980.9|18
1643920560000|2022-02-03 20:36:00|31032.6|30982.6|31033.3|30983.3|31035.9|30985.9|31031.3|30981.3|30
1643920570000|2022-02-03 20:36:10|31032.5|30982.5|31033.4|30983.4|31034|30984|31032.5|30982.5|23
1643920580000|2022-02-03 20:36:20|31033.5|30983.5|31031.1|30981.1|31033.5|30983.5|31030.9|30980.9|22
1643920590000|2022-02-03 20:36:30|31030.9|30980.9|31031.2|30981.2|31034.6|30984.6|31029.8|30979.8|22
1643920600000|2022-02-03 20:36:40|31032|30982|31030.4|30980.4|31032|30982|31029.9|30979.9|26
1643920610000|2022-02-03 20:36:50|31030.3|30980.3|31028.9|30978.9|31031.4|30981.4|31028.8|30978.8|16
1643920620000|2022-02-03 20:37:00|31029.1|30979.1|31029.4|30979.4|31031|30981|31029.1|30979.1|19
1643920630000|2022-02-03 20:37:10|31029.9|30979.9|31030.5|30980.5|31032.1|30982.1|31029.9|30979.9|13
1643920640000|2022-02-03 20:37:20|31027.6|30977.6|31029.3|30979.3|31031|30981|31027.1|30977.1|21
1643920650000|2022-02-03 20:37:30|31029|30979|31026.9|30976.9|31029.6|30979.6|31026.9|30976.9|14
1643920660000|2022-02-03 20:37:40|31026.8|30976.8|31028.2|30978.2|31032.1|30982.1|31026.5|30976.5|26
1643920670000|2022-02-03 20:37:50|31028.3|30978.3|31027.6|30977.6|31030.5|30980.5|31025.4|30975.4|15
1643920680000|2022-02-03 20:38:00|31028|30978|31028.3|30978.3|31028.9|30978.9|31026.8|30976.8|27
1643920690000|2022-02-03 20:38:10|31028.8|30978.8|31028.7|30978.7|31028.8|30978.8|31027.4|30977.4|13
1643920700000|2022-02-03 20:38:20|31027.9|30977.9|31027.8|30977.8|31028.5|30978.5|31027.4|30977.4|11
1643920710000|2022-02-03 20:38:30|31027.9|30977.9|31029.7|30979.7|31030.7|30980.7|31027.9|30977.9|16
1643920720000|2022-02-03 20:38:40|31030.1|30980.1|31028|30978|31030.1|30980.1|31027.5|30977.5|15
1643920730000|2022-02-03 20:38:50|31028.1|30978.1|31028.8|30978.8|31029.8|30979.8|31028.1|30978.1|15
1643920740000|2022-02-03 20:39:00|31028.9|30978.9|31027.9|30977.9|31030.5|30980.5|31026.5|30976.5|25
1643920750000|2022-02-03 20:39:10|31028|30978|31028.3|30978.3|31028.9|30978.9|31027.6|30977.6|11
1643920760000|2022-02-03 20:39:20|31027.9|30977.9|31025.8|30975.8|31031.4|30981.4|31025.5|30975.5|21
1643920770000|2022-02-03 20:39:30|31026.2|30976.2|31027.2|30977.2|31027.9|30977.9|31024.5|30974.5|23
1643920780000|2022-02-03 20:39:40|31027.1|30977.1|31026|30976|31027.9|30977.9|31025|30975|24
1643920790000|2022-02-03 20:39:50|31026.3|30976.3|31025.5|30975.5|31026.3|30976.3|31024.6|30974.6|15
1643920800000|2022-02-03 20:40:00|31025.3|30975.3|31027.7|30977.7|31028.6|30978.6|31025|30975|25
1643920810000|2022-02-03 20:40:10|31027.5|30977.5|31027.5|30977.5|31028.1|30978.1|31025.9|30975.9|24
1643920820000|2022-02-03 20:40:20|31027.9|30977.9|31025.8|30975.8|31027.9|30977.9|31025.2|30975.2|15
1643920830000|2022-02-03 20:40:30|31025.2|30975.2|31026.1|30976.1|31026.4|30976.4|31025.2|30975.2|14
1643920840000|2022-02-03 20:40:40|31026.2|30976.2|31026.9|30976.9|31026.9|30976.9|31025.5|30975.5|11
1643920850000|2022-02-03 20:40:50|31026.5|30976.5|31025.4|30975.4|31026.9|30976.9|31024|30974|14
1643920860000|2022-02-03 20:41:00|31026.2|30976.2|31023.5|30973.5|31027.6|30977.6|31023.5|30973.5|20
1643920870000|2022-02-03 20:41:10|31021.9|30971.9|31020.8|30970.8|31024.5|30974.5|31020.8|30970.8|33
1643920880000|2022-02-03 20:41:20|31021.8|30971.8|31021.8|30971.8|31022.8|30972.8|31019.3|30969.3|22
1643920890000|2022-02-03 20:41:30|31021.7|30971.7|31020.6|30970.6|31021.9|30971.9|31019.8|30969.8|25
1643920900000|2022-02-03 20:41:40|31020.7|30970.7|31021.8|30971.8|31024.3|30974.3|31020.7|30970.7|18
1643920910000|2022-02-03 20:41:50|31021.9|30971.9|31021|30971|31022.1|30972.1|31018.2|30968.2|30
1643920920000|2022-02-03 20:42:00|31020.8|30970.8|31020.6|30970.6|31020.9|30970.9|31020.1|30970.1|15
1643920930000|2022-02-03 20:42:10|31020.8|30970.8|31020.1|30970.1|31021.4|30971.4|31020|30970|14
1643920940000|2022-02-03 20:42:20|31020.7|30970.7|31021|30971|31021.4|30971.4|31019.4|30969.4|12
1643920950000|2022-02-03 20:42:30|31019.9|30969.9|31021|30971|31023|30973|31018.9|30968.9|18
1643920960000|2022-02-03 20:42:40|31022.2|30972.2|31022|30972|31022.5|30972.5|31021.4|30971.4|8
1643920970000|2022-02-03 20:42:50|31022.1|30972.1|31022.6|30972.6|31022.8|30972.8|31021.4|30971.4|16
1643920980000|2022-02-03 20:43:00|31022.8|30972.8|31019|30969|31022.9|30972.9|31019|30969|8
1643920990000|2022-02-03 20:43:10|31020|30970|31021.8|30971.8|31021.8|30971.8|31020|30970|12
1643921000000|2022-02-03 20:43:20|31022.2|30972.2|31023.5|30973.5|31024.5|30974.5|31022.1|30972.1|14
1643921010000|2022-02-03 20:43:30|31023.6|30973.6|31024.2|30974.2|31024.6|30974.6|31023.5|30973.5|19
1643921020000|2022-02-03 20:43:40|31024.1|30974.1|31020.6|30970.6|31024.8|30974.8|31020.6|30970.6|12
1643921030000|2022-02-03 20:43:50|31021|30971|31021.9|30971.9|31021.9|30971.9|31020.4|30970.4|12
1643921040000|2022-02-03 20:44:00|31021.6|30971.6|31020.6|30970.6|31022.3|30972.3|31020.6|30970.6|9
1643921050000|2022-02-03 20:44:10|31020.4|30970.4|31020.1|30970.1|31020.8|30970.8|31018.7|30968.7|16
1643921060000|2022-02-03 20:44:20|31017.9|30967.9|31019.3|30969.3|31019.6|30969.6|31017.9|30967.9|14
1643921070000|2022-02-03 20:44:30|31019.2|30969.2|31022.9|30972.9|31022.9|30972.9|31019.2|30969.2|22
1643921080000|2022-02-03 20:44:40|31023.4|30973.4|31023.4|30973.4|31023.5|30973.5|31020.8|30970.8|19
1643921090000|2022-02-03 20:44:50|31022.4|30972.4|31022.9|30972.9|31023.3|30973.3|31022.3|30972.3|12
1643921100000|2022-02-03 20:45:00|31022.2|30972.2|31025.2|30975.2|31029|30979|31022.2|30972.2|29
1643921110000|2022-02-03 20:45:10|31024.3|30974.3|31027.9|30977.9|31029.8|30979.8|31024.3|30974.3|25
1643921120000|2022-02-03 20:45:20|31028.9|30978.9|31029.1|30979.1|31029.4|30979.4|31027.6|30977.6|15
1643921130000|2022-02-03 20:45:30|31029.4|30979.4|31029.5|30979.5|31030.7|30980.7|31026.4|30976.4|25
1643921140000|2022-02-03 20:45:40|31028.9|30978.9|31028.7|30978.7|31029.9|30979.9|31027.7|30977.7|20
1643921150000|2022-02-03 20:45:50|31028.4|30978.4|31025.8|30975.8|31030.2|30980.2|31025.8|30975.8|14
1643921160000|2022-02-03 20:46:00|31029.7|30979.7|31028.2|30978.2|31031.8|30981.8|31027|30977|25
1643921170000|2022-02-03 20:46:10|31031.1|30981.1|31034.4|30984.4|31034.4|30993.8|31013.8|30980.5|22
1643921180000|2022-02-03 20:46:20|31034.2|30984.2|31032.3|30982.3|31034.2|30984.2|31031.2|30981.2|9
1643921190000|2022-02-03 20:46:30|31032.1|30982.1|31032.6|30982.6|31032.9|30982.9|31027.8|30977.8|31
1643921200000|2022-02-03 20:46:40|31032|30982|31033.7|30983.7|31033.9|30983.9|31029.7|30979.7|25
1643921210000|2022-02-03 20:46:50|31033.3|30983.3|31034.3|30984.3|31038.6|30988.6|31032.4|30982.4|15
1643921220000|2022-02-03 20:47:00|31034.1|30984.1|31034.3|30984.3|31036.2|30986.2|31029.2|30979.2|21
1643921230000|2022-02-03 20:47:10|31033.8|30983.8|31035.5|30985.5|31035.6|30985.6|31029.9|30979.9|20
1643921240000|2022-02-03 20:47:20|31037.8|30987.8|31036.4|30986.4|31038.4|30988.4|31034.1|30984.1|17
1643921250000|2022-02-03 20:47:30|31036.7|30986.7|31037.8|30987.8|31038.5|30988.5|31034.4|30984.4|25
1643921260000|2022-02-03 20:47:40|31038.4|30988.4|31039.1|30989.1|31041.2|30991.2|31035.4|30985.4|27
1643921270000|2022-02-03 20:47:50|31038.4|30988.4|31038.5|30988.5|31040.7|31000.5|31020.5|30986.2|24
1643921280000|2022-02-03 20:48:00|31039.5|30989.5|31038.7|30988.7|31040.1|31002.8|31021.7|30986|25
1643921290000|2022-02-03 20:48:10|31037.4|30987.4|31038|30988|31039.4|30989.4|31037.4|30987.4|20
1643921300000|2022-02-03 20:48:20|31038.7|30988.7|31037.5|30987.5|31040.5|30990.5|31036.3|30986.3|21
1643921310000|2022-02-03 20:48:30|31037.1|30987.1|31038.6|30988.6|31038.9|30988.9|31035.8|30985.8|22
1643921320000|2022-02-03 20:48:40|31038.7|30988.7|31038|30988|31039.1|30989.1|31037.1|30987.1|24
1643921330000|2022-02-03 20:48:50|31038.3|30988.3|31036.9|30986.9|31041.6|30999.9|31019.9|30982.7|26
1643921340000|2022-02-03 20:49:00|31036.3|30986.3|31029.2|30973.9|31036.3|30986.3|31023.1|30973.1|32
1643921350000|2022-02-03 20:49:10|31027.8|30976.3|31025.6|30974.6|31031.3|30978.9|31022.2|30970.7|22
1643921360000|2022-02-03 20:49:20|31026.5|30976|31023.4|30973.4|31029.5|30976|31021.2|30971.2|29
1643921370000|2022-02-03 20:49:30|31023.6|30973.6|31022|30972|31023.8|30973.6|31021.1|30971.1|21
1643921380000|2022-02-03 20:49:40|31021.8|30971.8|31023.2|30972.6|31024.4|30972.8|31021.2|30971.2|18
1643921390000|2022-02-03 20:49:50|31022|30970.9|31022.5|30972.5|31028.1|30975.9|31020.3|30969.3|24
1643921400000|2022-02-03 20:50:00|31024.4|30974.4|31024.8|30974.8|31030.2|30979|31023.1|30972.5|33
1643921410000|2022-02-03 20:50:10|31025.2|30975.2|31025.5|30975.5|31026.6|30976.6|31024.5|30974.5|28
1643921420000|2022-02-03 20:50:20|31025.7|30975.7|31028.1|30978.1|31028.1|30978.1|31022.5|30972.5|17
1643921430000|2022-02-03 20:50:30|31028.6|30978|31023.6|30973.6|31031|30978|31021.6|30971.6|25
1643921440000|2022-02-03 20:50:40|31024.1|30974.1|31026.4|30976.4|31030|30976.4|31022.9|30972.1|19
1643921450000|2022-02-03 20:50:50|31025.3|30975.3|31022.9|30972.9|31030.6|30976.3|31022.1|30972.1|23
1643921460000|2022-02-03 20:51:00|31025|30974.1|31023.5|30973.5|31027.8|30974.3|31021.2|30969.3|18
1643921470000|2022-02-03 20:51:10|31024.1|30974.1|31025.1|30975.1|31025.8|30975.8|31022.1|30971.5|20
1643921480000|2022-02-03 20:51:20|31024.7|30974.7|31024|30974|31027.5|30975.3|31023.7|30973.7|13
1643921490000|2022-02-03 20:51:30|31023.6|30973.6|31023.3|30973.3|31026.4|30976.4|31022.2|30972.2|18
1643921500000|2022-02-03 20:51:40|31024.3|30974.3|31024|30974|31026.2|30974.4|31022.9|30972.9|17
1643921510000|2022-02-03 20:51:50|31023.2|30973.2|31024.1|30974.1|31024.1|30974.1|31023.2|30973.2|2
1643921520000|2022-02-03 20:52:00|31025.3|30975.3|31026.1|30976.1|31030.4|30977.2|31023.4|30970.6|21
1643921530000|2022-02-03 20:52:10|31025.5|30975.5|31026.8|30976.8|31031.7|30978.9|31025.5|30972.1|20
1643921540000|2022-02-03 20:52:20|31026.7|30976.7|31025.2|30975.2|31027.1|30977.1|31023.6|30973.3|20
1643921550000|2022-02-03 20:52:30|31024.4|30974.4|31026.3|30976.3|31034.2|30980|31023.3|30972.1|24
1643921560000|2022-02-03 20:52:40|31025.7|30975.7|31028.8|30978.3|31030|30978.7|31025.7|30975.7|18
1643921570000|2022-02-03 20:52:50|31029.6|30977.3|31027.9|30977.9|31029.6|30978.3|31026.6|30976.5|17
1643921580000|2022-02-03 20:53:00|31027.5|30977.5|31022.2|30972.2|31028.4|30978.4|31022.2|30972.2|25
1643921590000|2022-02-03 20:53:10|31022.5|30972.5|31027.9|30977.9|31029.5|30979.3|31022.5|30972.5|17
1643921600000|2022-02-03 20:53:20|31027.7|30977.7|31025.7|30975.7|31033.3|30978.4|31025.7|30970.3|13
1643921610000|2022-02-03 20:53:30|31027.4|30977|31033.9|30978.9|31035.7|30978.9|31026.1|30974|18
1643921620000|2022-02-03 20:53:40|31031.9|30977.1|31027.3|30977.3|31032.7|30978.8|31025.1|30974.3|19
1643921630000|2022-02-03 20:53:50|31027|30976.9|31026.1|30975.5|31029.6|30976.9|31024.7|30973.6|23
1643921640000|2022-02-03 20:54:00|31026.5|30976.5|31031.9|30981.9|31031.9|30981.9|31025.1|30975.1|25
1643921650000|2022-02-03 20:54:10|31031|30981|31029.5|30979.5|31032|30981.5|31028.8|30975.3|19
1643921660000|2022-02-03 20:54:20|31030|30977.2|31032.2|30977.3|31032.2|30978.4|31027.9|30975.6|21
1643921670000|2022-02-03 20:54:30|31031.6|30977.1|31033.8|30977.6|31033.8|30979.2|31030.8|30976.1|16
1643921680000|2022-02-03 20:54:40|31032|30981.5|31036.3|30981|31036.5|30981.9|31029.7|30975.6|21
1643921690000|2022-02-03 20:54:50|31035.5|30982.8|31031|30981|31039.4|30982.8|31028.1|30977.9|22
1643921700000|2022-02-03 20:55:00|31030.5|30976.6|31030.3|30971.9|31036.2|30979.8|31025.1|30971.9|28
1643921710000|2022-02-03 20:55:10|31029.7|30974.5|31032.4|30980.3|31034.7|30980.6|31024.3|30973.5|29
1643921720000|2022-02-03 20:55:20|31032.6|30977.9|31027.3|30975.2|31035.7|30981.2|31025.7|30974.3|29
1643921730000|2022-02-03 20:55:30|31026.4|30975.6|31026.7|30976.7|31027.8|30977.8|31024.5|30974.5|29
1643921740000|2022-02-03 20:55:40|31029.1|30979.1|31026.6|30976.6|31031|30979.1|31024.9|30974.9|21
1643921750000|2022-02-03 20:55:50|31026.4|30976.4|31024.8|30974.8|31027.8|30977.2|31022.2|30972.2|29
1643921760000|2022-02-03 20:56:00|31024.6|30974.6|31026.1|30976.1|31026.2|30976.2|31024.6|30974.6|21
1643921770000|2022-02-03 20:56:10|31026.3|30976.3|31030.1|30975|31030.1|30976.3|31024.7|30974.6|18
1643921780000|2022-02-03 20:56:20|31025.5|30975.5|31026.8|30976.8|31028.1|30977.4|31025.5|30975.5|15
1643921790000|2022-02-03 20:56:30|31027.2|30977.2|31026.5|30976.5|31029.5|30979.5|31024.6|30974.6|21
1643921800000|2022-02-03 20:56:40|31026.9|30976.9|31028.2|30976.2|31028.2|30976.9|31024.9|30974.9|20
1643921810000|2022-02-03 20:56:50|31027.6|30975.9|31032.9|30982.9|31035.7|30983|31024.5|30974.5|25
1643921820000|2022-02-03 20:57:00|31034.4|30980.6|31030.4|30980.4|31034.4|30981|31029.6|30979|30
1643921830000|2022-02-03 20:57:10|31030.7|30980.5|31028.8|30978.6|31036.9|30981.8|31028.3|30977.7|25
1643921840000|2022-02-03 20:57:20|31027.8|30977.8|31029.8|30976.6|31029.8|30979.1|31027.6|30976.2|21
1643921850000|2022-02-03 20:57:30|31030.1|30976.3|31031.7|30976.8|31031.7|30977.8|31028.9|30976|19
1643921860000|2022-02-03 20:57:40|31031.3|30976.5|31033.9|30974.6|31033.9|30979.2|31027.9|30974.6|15
1643921870000|2022-02-03 20:57:50|31034|30974.7|31029.3|30979.1|31036.3|30979.1|31028|30974.7|25
1643921880000|2022-02-03 20:58:00|31034.3|30981.3|31031.3|30981.3|31041.6|30982.4|31030.5|30977.2|26
1643921890000|2022-02-03 20:58:10|31032.6|30982.6|31031.6|30981.6|31037.4|30983.7|31029.4|30979.4|28
1643921900000|2022-02-03 20:58:20|31031.8|30981.8|31030|30978.4|31037.7|30981.8|31028|30977.9|25
1643921910000|2022-02-03 20:58:30|31029.7|30977.8|31028.2|30978.2|31033.9|30979.7|31027.7|30976.3|24
1643921920000|2022-02-03 20:58:40|31027.6|30977.6|31030.2|30980.2|31031.4|30981.4|31026.9|30976.9|26
1643921930000|2022-02-03 20:58:50|31030.7|30979.9|31025.9|30975.9|31035|30979.9|31023.2|30973.2|33
1643921940000|2022-02-03 20:59:00|31030.7|30977.2|31025.3|30975.3|31031.6|30977.2|31025.3|30971.6|25
1643921950000|2022-02-03 20:59:10|31025.8|30975.6|31025.2|30974|31027.9|30975.6|31023.5|30971.5|21
1643921960000|2022-02-03 20:59:20|31026.7|30974.4|31028.8|30977.1|31029.5|30977.3|31024.8|30972.7|22
1643921970000|2022-02-03 20:59:30|31029.3|30976.2|31031.7|30978.2|31033.5|30979.4|31029.2|30971.3|26
1643921980000|2022-02-03 20:59:40|31032.1|30978.5|31025.4|30975.4|31038.8|30979.7|31025.4|30973.1|28
1643921990000|2022-02-03 20:59:50|31026|30976|31030.4|30976.4|31032.6|30978.4|31024.7|30972.8|32
1643922000000|2022-02-03 21:00:00|31029.7|30976.5|31029.4|30976.8|31034.7|30977.5|31026.8|30975|27
1643922010000|2022-02-03 21:00:10|31029.6|30976.6|31031.8|30979.4|31035.7|30980.7|31028.1|30974.4|25
1643922020000|2022-02-03 21:00:20|31032|30980.1|31031.8|30977.8|31034.3|30980.2|31031.1|30977.5|18
1643922030000|2022-02-03 21:00:30|31032.2|30978|31031.5|30981.2|31034.7|30981.2|31031.5|30977.7|22
1643922040000|2022-02-03 21:00:40|31031.7|30981|31033.6|30980.7|31034.2|30981.1|31031.2|30979.8|19
1643922050000|2022-02-03 21:00:50|31034.2|30979.4|31033.6|30980.1|31034.2|30980.7|31032.5|30979.4|18
1643922060000|2022-02-03 21:01:00|31033.4|30980.5|31028.6|30977.8|31038.5|30982.9|31027.2|30976.6|32
1643922070000|2022-02-03 21:01:10|31029.2|30977.2|31025.1|30975.1|31031.7|30977.8|31025|30971|30
1643922080000|2022-02-03 21:01:20|31024.6|30974.6|31028.1|30978.1|31028.1|30978.1|31023.9|30973.9|29
1643922090000|2022-02-03 21:01:30|31028.7|30978.7|31025.4|30974|31029|30979|31023.3|30971.1|28
1643922100000|2022-02-03 21:01:40|31025|30974.4|31026.4|30976.4|31028.8|30976.7|31024.6|30974|26
1643922110000|2022-02-03 21:01:50|31027.4|30976.5|31027.1|30975.8|31029.2|30978.7|31026|30973.9|28
1643922120000|2022-02-03 21:02:00|31028.8|30975.9|31025.5|30975.5|31032.1|30976.6|31023.6|30973.6|27
1643922130000|2022-02-03 21:02:10|31026.6|30974.9|31023.1|30973.1|31027.4|30976|31022.2|30972.2|27
1643922140000|2022-02-03 21:02:20|31023.9|30973.9|31033.5|30973.9|31033.5|30976.5|31022.9|30972.9|22
1643922150000|2022-02-03 21:02:30|31036.2|30972.5|31027.7|30977.3|31036.2|30977.7|31025.9|30972.5|19
1643922160000|2022-02-03 21:02:40|31027.9|30977.2|31023.9|30973.9|31027.9|30977.8|31023.9|30973.9|19
1643922170000|2022-02-03 21:02:50|31023.8|30973.8|31026.8|30976.8|31027.3|30977.3|31023.8|30973.8|21
1643922180000|2022-02-03 21:03:00|31028.1|30977.8|31033.1|30971.5|31033.1|30978.1|31023|30971.5|29
1643922190000|2022-02-03 21:03:10|31022.2|30972.2|31024.5|30974.5|31027.2|30974.8|31022.2|30972.2|26
1643922200000|2022-02-03 21:03:20|31024.6|30974.6|31024.1|30974.1|31027.3|30976.9|31024.1|30971.8|17
1643922210000|2022-02-03 21:03:30|31022.6|30971.7|31023.1|30973.1|31029.4|30974.8|31022.6|30971.5|19
1643922220000|2022-02-03 21:03:40|31022.8|30972.8|31022.8|30972.8|31023.2|30973.2|31021.8|30971.8|17
1643922230000|2022-02-03 21:03:50|31022.9|30972.9|31022.2|30972.2|31024.8|30973.4|31021.7|30971.7|17
1643922240000|2022-02-03 21:04:00|31022|30972|31022.4|30972.4|31022.5|30972.5|31019.9|30969.9|25
1643922250000|2022-02-03 21:04:10|31019.6|30969.6|31020.6|30970.6|31022.2|30972.2|31019.6|30969.6|17
1643922260000|2022-02-03 21:04:20|31020.8|30970.8|31022.9|30972.9|31025.2|30975|31018.8|30968.8|26
1643922270000|2022-02-03 21:04:30|31020.4|30970.4|31022.5|30972.5|31024.4|30974.4|31020.4|30970.4|23
1643922280000|2022-02-03 21:04:40|31022.2|30972.2|31023.4|30973.4|31024.2|30974.2|31021.3|30971.3|31
1643922290000|2022-02-03 21:04:50|31023.3|30973.3|31023.2|30973.2|31023.8|30973.8|31022.7|30972.7|16
1643922300000|2022-02-03 21:05:00|31023.1|30973.1|31021.6|30971.6|31023.5|30973.5|31019.9|30969.9|20
1643922310000|2022-02-03 21:05:10|31021.2|30971.2|31020|30970|31022.9|30972.9|31019|30969|12
1643922320000|2022-02-03 21:05:20|31019.6|30969.6|31023.6|30973.6|31027.9|30976.5|31019.1|30969.1|30
1643922330000|2022-02-03 21:05:30|31020.4|30970.4|31020|30970|31023.1|30973.1|31017.2|30967.2|30
1643922340000|2022-02-03 21:05:40|31019.5|30969.5|31019.5|30969.5|31020.9|30970.9|31018.7|30968.7|28
1643922350000|2022-02-03 21:05:50|31019.7|30969.7|31021.9|30971.9|31021.9|30971.9|31018.6|30968.6|20
1643922360000|2022-02-03 21:06:00|31021.6|30971.6|31023.1|30973.1|31023.6|30973.6|31021.6|30971.6|20
1643922370000|2022-02-03 21:06:10|31023.5|30973.5|31022.9|30972.9|31023.6|30973.6|31022.5|30972.5|16
1643922380000|2022-02-03 21:06:20|31023|30973|31021.7|30971.7|31023.4|30973.4|31021.1|30971.1|8
1643922390000|2022-02-03 21:06:30|31021.8|30971.8|31022.1|30972.1|31022.6|30972.6|31021.7|30971.7|11
1643922400000|2022-02-03 21:06:40|31022.2|30972.2|31023.3|30973.3|31023.9|30973.9|31022.1|30972.1|14
1643922410000|2022-02-03 21:06:50|31023.2|30973.2|31021.6|30971.6|31023.2|30973.2|31021.5|30971.5|5
1643922420000|2022-02-03 21:07:00|31021.9|30971.9|31022.1|30972.1|31022.4|30972.4|31021.8|30971.8|8
1643922430000|2022-02-03 21:07:10|31022.2|30972.2|31022|30972|31024.3|30974.1|31020.5|30970.5|18
1643922440000|2022-02-03 21:07:20|31021.9|30971.9|31021.7|30971.7|31024.4|30974.4|31020.6|30970.6|35
1643922450000|2022-02-03 21:07:30|31021.9|30971.9|31022.5|30972.5|31024.1|30974.1|31020.7|30970.7|30
1643922460000|2022-02-03 21:07:40|31021.7|30971.7|31017.8|30967.8|31022.4|30972.4|31017.8|30967.8|21
1643922470000|2022-02-03 21:07:50|31018|30968|31018.7|30968.7|31018.8|30968.8|31017.6|30967.6|21
1643922480000|2022-02-03 21:08:00|31019.9|30969.9|31019.2|30969.2|31022.5|30971.2|31016.7|30966.7|37
1643922490000|2022-02-03 21:08:10|31018.8|30968.8|31018.4|30968.4|31020.6|30970.6|31017.2|30967.2|30
1643922500000|2022-02-03 21:08:20|31019|30969|31018|30968|31019.5|30969.5|31012.2|30962.2|30
1643922510000|2022-02-03 21:08:30|31017.9|30967.9|31018.5|30968.5|31018.5|30968.5|31017.9|30967.9|12
1643922520000|2022-02-03 21:08:40|31018.2|30968.2|31016.1|30966.1|31018.3|30968.3|31015.7|30965.7|32
1643922530000|2022-02-03 21:08:50|31017.3|30967.3|31017.4|30967.4|31019.7|30969.7|31014.6|30964.6|24
1643922540000|2022-02-03 21:09:00|31017.7|30967.7|31017.3|30967.3|31018.2|30968.2|31014.9|30964.9|20
1643922550000|2022-02-03 21:09:10|31016.9|30966.9|31019.3|30969.3|31019.3|30969.3|31016.9|30966.9|12
1643922560000|2022-02-03 21:09:20|31016.5|30966.5|31017.5|30967.5|31018.4|30968.4|31016.5|30966.5|8
1643922570000|2022-02-03 21:09:30|31018.1|30968.1|31017.5|30967.5|31018.1|30968.1|31016.2|30966.2|17
1643922580000|2022-02-03 21:09:40|31017.6|30967.6|31018.6|30968.6|31019|30969|31016.8|30966.8|16
1643922590000|2022-02-03 21:09:50|31017.8|30967.8|31018.6|30968.6|31018.9|30968.9|31017.3|30967.3|12
1643922600000|2022-02-03 21:10:00|31019.9|30969.9|31017.8|30967.8|31019.9|30969.9|31017.2|30967.2|21
1643922610000|2022-02-03 21:10:10|31017.6|30967.6|31019.1|30969.1|31019.1|30969.1|31017.6|30967.6|5
1643922620000|2022-02-03 21:10:20|31019.3|30969.3|31017.8|30967.8|31019.3|30969.3|31016.7|30966.7|10
1643922630000|2022-02-03 21:10:30|31018.2|30968.2|31018.1|30968.1|31018.3|30968.3|31018|30968|7
1643922640000|2022-02-03 21:10:40|31018|30968|31017.3|30967.3|31018.9|30968.9|31016.1|30966.1|11
1643922650000|2022-02-03 21:10:50|31017.5|30967.5|31018.6|30968.6|31018.9|30968.9|31017.4|30967.4|15
1643922660000|2022-02-03 21:11:00|31019.4|30969.4|31016.7|30966.7|31019.4|30969.4|31016.6|30966.6|22
1643922670000|2022-02-03 21:11:10|31018.5|30968.5|31018.9|30968.9|31018.9|30968.9|31017.3|30967.3|13
1643922680000|2022-02-03 21:11:20|31016.6|30966.6|31017.2|30967.2|31017.8|30967.8|31016.3|30966.3|16
1643922690000|2022-02-03 21:11:30|31017.9|30967.9|31014.3|30964.3|31017.9|30967.9|31013.1|30963.1|31
1643922700000|2022-02-03 21:11:40|31014.6|30964.6|31014.1|30964.1|31016.7|30966.7|31013.3|30963.3|20
1643922710000|2022-02-03 21:11:50|31014.5|30964.5|31016|30966|31016|30966|31014.5|30964.5|14
1643922720000|2022-02-03 21:12:00|31015.9|30965.9|31018.3|30968.3|31018.3|30968.3|31015.9|30965.9|9
1643922730000|2022-02-03 21:12:10|31018.2|30968.2|31017.4|30967.4|31018.2|30968.2|31017|30967|6
1643922740000|2022-02-03 21:12:20|31017|30967|31014.4|30964.4|31017.5|30967.5|31014.1|30964.1|9
1643922750000|2022-02-03 21:12:30|31014.1|30964.1|31016.3|30966.3|31016.3|30966.3|31014.1|30964.1|22
1643922760000|2022-02-03 21:12:40|31015.8|30965.8|31015.1|30965.1|31016.2|30966.2|31014|30964|24
1643922770000|2022-02-03 21:12:50|31014.6|30964.6|31016.3|30966.3|31016.3|30966.3|31014.6|30964.6|12
1643922780000|2022-02-03 21:13:00|31016.2|30966.2|31016.8|30966.8|31016.8|30966.8|31015.8|30965.8|9
1643922790000|2022-02-03 21:13:10|31016.7|30966.7|31014.1|30964.1|31016.7|30966.7|31013.9|30963.9|9
1643922800000|2022-02-03 21:13:20|31014.6|30964.6|31013|30963|31016.4|30966.4|31013|30963|11
1643922810000|2022-02-03 21:13:30|31012.4|30962.4|31013.8|30963.8|31015.7|30965.7|31012.3|30962.3|24
1643922820000|2022-02-03 21:13:40|31014.1|30964.1|31015.9|30965.9|31015.9|30965.9|31014.1|30964.1|25
1643922830000|2022-02-03 21:13:50|31016.1|30966.1|31015.2|30965.2|31016.5|30966.5|31014.7|30964.7|28
1643922840000|2022-02-03 21:14:00|31015.3|30965.3|31016.1|30966.1|31016.2|30966.2|31014.6|30964.6|23
1643922850000|2022-02-03 21:14:10|31016|30966|31012.7|30962.7|31016|30966|31011.2|30961.2|26
1643922860000|2022-02-03 21:14:20|31013.7|30963.7|31012.7|30962.7|31015.4|30965.4|31012.3|30962.3|29
1643922870000|2022-02-03 21:14:30|31012.1|30962.1|31011.5|30961.5|31012.9|30962.9|31009.5|30959.5|28
1643922880000|2022-02-03 21:14:40|31011.6|30961.6|31012.3|30962.3|31012.6|30962.6|31009.5|30959.5|32
1643922890000|2022-02-03 21:14:50|31013|30963|31011.6|30961.6|31013|30963|31011.1|30961.1|31
1643922900000|2022-02-03 21:15:00|31011.5|30961.5|31010.6|30960.6|31011.6|30961.6|31010.1|30960.1|17
1643922910000|2022-02-03 21:15:10|31010.5|30960.5|31009.3|30959.3|31011.4|30961.4|31008.3|30958.3|14
1643922920000|2022-02-03 21:15:20|31009.2|30959.2|31010.1|30960.1|31010.1|30960.1|31007.5|30957.5|16
1643922930000|2022-02-03 21:15:30|31010.2|30960.2|31009.6|30959.6|31010.2|30960.2|31008.5|30958.5|6
1643922940000|2022-02-03 21:15:40|31010.2|30960.2|31012.6|30962.6|31012.6|30962.6|31009.6|30959.6|13
1643922950000|2022-02-03 21:15:50|31009.4|30959.4|31011.6|30961.6|31012.8|30962.8|31007.4|30957.4|11
1643922960000|2022-02-03 21:16:00|31011.1|30961.1|31009.3|30959.3|31017.1|30961.5|31008|30957.8|18
1643922970000|2022-02-03 21:16:10|31008.7|30958.7|31009.2|30959.2|31009.8|30959.8|31008|30958|7
1643922980000|2022-02-03 21:16:20|31008.1|30958.1|31008.7|30958.7|31009.4|30959.4|31007.5|30957.5|13
1643922990000|2022-02-03 21:16:30|31008.6|30958.6|31008.7|30958.7|31009.4|30959.4|31008.4|30958.4|9
1643923000000|2022-02-03 21:16:40|31008.5|30958.5|31007.6|30957.6|31010.2|30960.2|31007.2|30957.2|12
1643923010000|2022-02-03 21:16:50|31009.1|30959.1|31009.7|30959.7|31012|30961.6|31007.9|30957.9|15
1643923020000|2022-02-03 21:17:00|31009.6|30959.6|31007.9|30957.9|31010|30960|31006.5|30956.5|14
1643923030000|2022-02-03 21:17:10|31007.6|30957.6|31007.6|30957.6|31008.3|30958.3|31006.2|30956.2|15
1643923040000|2022-02-03 21:17:20|31007.3|30957.3|31007.5|30957.5|31007.6|30957.6|31007.1|30957.1|5
1643923050000|2022-02-03 21:17:30|31007.3|30957.3|31007.6|30957.6|31008.1|30958.1|31007.3|30957.3|7
1643923060000|2022-02-03 21:17:40|31008.4|30958.4|31007.6|30957.6|31008.4|30958.4|31005.2|30955.2|11
1643923070000|2022-02-03 21:17:50|31007.3|30957.3|31007.4|30957.4|31009.2|30959.2|31005.7|30955.7|18
1643923080000|2022-02-03 21:18:00|31007.1|30957.1|31007.2|30957.2|31008.1|30958.1|31005.4|30955.4|19
1643923090000|2022-02-03 21:18:10|31006.5|30956.5|31013.7|30963.7|31016.5|30966.5|31005.2|30955.2|19
1643923100000|2022-02-03 21:18:20|31015.7|30965.7|31015.5|30965.5|31017|30967|31013|30963|34
1643923110000|2022-02-03 21:18:30|31016.4|30966.4|31016.2|30966.2|31017.3|30967.3|31013|30963|31
1643923120000|2022-02-03 21:18:40|31015.7|30965.7|31017.9|30967.9|31018.2|30968.2|31014.3|30964.3|33
1643923130000|2022-02-03 21:18:50|31017.1|30967.1|31015.2|30965.2|31018.2|30968.2|31014.4|30964.4|29
1643923140000|2022-02-03 21:19:00|31015|30965|31017.4|30967.4|31020.3|30969.6|31015|30965|31
1643923150000|2022-02-03 21:19:10|31017.5|30967.5|31017.1|30967.1|31019.3|30969.3|31015.1|30965.1|23
1643923160000|2022-02-03 21:19:20|31017.4|30967.4|31016.5|30966.5|31018.4|30968.4|31015.1|30965.1|22
1643923170000|2022-02-03 21:19:30|31016.3|30966.3|31018.7|30968.7|31019.6|30969.6|31010.7|30960.7|36
1643923180000|2022-02-03 21:19:40|31017.7|30967.7|31017|30967|31017.7|30967.7|31015.5|30965.5|20
1643923190000|2022-02-03 21:19:50|31017.1|30967.1|31013.9|30963.9|31017.5|30967.5|31011.1|30961.1|30
1643923200000|2022-02-03 21:20:00|31013.8|30963.8|31014.1|30964.1|31015.8|30965.8|31013|30963|30
1643923210000|2022-02-03 21:20:10|31013.3|30963.3|31015|30965|31017.7|30967.7|31011.3|30961.3|29
1643923220000|2022-02-03 21:20:20|31016.6|30966.6|31015.9|30965.9|31017.9|30967.9|31013.7|30963.7|29
1643923230000|2022-02-03 21:20:30|31014.7|30964.7|31016|30966|31017.2|30967.2|31014.7|30964.7|16
1643923240000|2022-02-03 21:20:40|31016.1|30966.1|31016.4|30966.4|31017.3|30967.3|31014.6|30964.6|28
1643923250000|2022-02-03 21:20:50|31016.2|30966.2|31019.3|30969.3|31019.5|30969.5|31016.2|30966.2|13
1643923260000|2022-02-03 21:21:00|31019.1|30969.1|31017.7|30967.7|31020.4|30970.4|31017.7|30967.7|27
1643923270000|2022-02-03 21:21:10|31018.6|30968.6|31018.6|30968.6|31019.5|30969.5|31017.9|30967.9|14
1643923280000|2022-02-03 21:21:20|31019.7|30969.7|31019.2|30969.2|31020.5|30970.5|31018.8|30968.8|15
1643923290000|2022-02-03 21:21:30|31019.7|30969.7|31020.5|30970.5|31022.3|30972.3|31017.3|30967.3|25
1643923300000|2022-02-03 21:21:40|31018.7|30968.7|31019.1|30969.1|31019.6|30969.6|31018.2|30968.2|22
1643923310000|2022-02-03 21:21:50|31019|30969|31015.7|30965.7|31020.4|30970.4|31015.6|30965.6|27
1643923320000|2022-02-03 21:22:00|31015.2|30965.2|31016.3|30966.3|31016.3|30966.3|31014.8|30964.8|18
1643923330000|2022-02-03 21:22:10|31016|30966|31015.6|30965.6|31017.8|30967.8|31015.6|30965.6|9
1643923340000|2022-02-03 21:22:20|31015.7|30965.7|31020.1|30970.1|31020.1|30970.1|31015.7|30965.7|18
1643923350000|2022-02-03 21:22:30|31019.5|30969.5|31018|30968|31021.7|30971.7|31017.8|30967.8|19
1643923360000|2022-02-03 21:22:40|31018.6|30968.6|31017.5|30967.5|31018.7|30968.7|31015.4|30965.4|21
1643923370000|2022-02-03 21:22:50|31017|30967|31017.5|30967.5|31017.7|30967.7|31015.6|30965.6|14
1643923380000|2022-02-03 21:23:00|31017.3|30967.3|31015.5|30965.5|31017.3|30967.3|31015.3|30965.3|20
1643923390000|2022-02-03 21:23:10|31015.6|30965.6|31016.9|30966.9|31017.3|30967.3|31015.3|30965.3|14
1643923400000|2022-02-03 21:23:20|31019.6|30969.6|31018.1|30968.1|31019.6|30969.6|31017.4|30967.4|10
1643923410000|2022-02-03 21:23:30|31017.9|30967.9|31016.7|30966.7|31018.1|30968.1|31016.2|30966.2|12
1643923420000|2022-02-03 21:23:40|31016.9|30966.9|31015.8|30965.8|31016.9|30966.9|31015.8|30965.8|9
1643923430000|2022-02-03 21:23:50|31015.5|30965.5|31012.2|30962.2|31016.1|30966.1|31010.6|30960.6|31
1643923440000|2022-02-03 21:24:00|31013.5|30963.5|31013.1|30963.1|31013.9|30963.9|31012|30962|23
1643923450000|2022-02-03 21:24:10|31013.3|30963.3|31013.8|30963.8|31015.2|30965.2|31012.7|30962.7|21
1643923460000|2022-02-03 21:24:20|31013.7|30963.7|31014.2|30964.2|31015.2|30965.2|31013.7|30963.7|12
1643923470000|2022-02-03 21:24:30|31014.6|30964.6|31016|30966|31017.6|30967.6|31014.6|30964.6|13
1643923480000|2022-02-03 21:24:40|31016.4|30966.4|31014.3|30964.3|31017.1|30967.1|31014.3|30964.3|14
1643923490000|2022-02-03 21:24:50|31013.9|30963.9|31015|30965|31015.3|30965.3|31013.8|30963.8|14
1643923500000|2022-02-03 21:25:00|31014|30964|31014.3|30964.3|31015.6|30965.6|31012.5|30962.5|19
1643923510000|2022-02-03 21:25:10|31013.9|30963.9|31012.7|30962.7|31014.8|30964.8|31012.3|30962.3|30
1643923520000|2022-02-03 21:25:20|31013.6|30963.6|31013.3|30963.3|31014.5|30964.5|31012.5|30962.5|24
1643923530000|2022-02-03 21:25:30|31013.4|30963.4|31012.1|30962.1|31014.7|30964.7|31012|30962|21
1643923540000|2022-02-03 21:25:40|31012.6|30962.6|31014|30964|31014|30964|31012.6|30962.6|8
1643923550000|2022-02-03 21:25:50|31013.6|30963.6|31013.1|30963.1|31013.6|30963.6|31012.4|30962.4|12
1643923560000|2022-02-03 21:26:00|31012.9|30962.9|31014.5|30964.5|31014.9|30964.9|31012.9|30962.9|21
1643923570000|2022-02-03 21:26:10|31014.6|30964.6|31014.4|30964.4|31015.1|30965.1|31014|30964|18
1643923580000|2022-02-03 21:26:20|31014.8|30964.8|31013.5|30963.5|31014.8|30964.8|31013.2|30963.2|12
1643923590000|2022-02-03 21:26:30|31013.8|30963.8|31014.3|30964.3|31014.3|30964.3|31013.3|30963.3|16
1643923600000|2022-02-03 21:26:40|31014.1|30964.1|31013.9|30963.9|31014.7|30964.7|31013.7|30963.7|11
1643923610000|2022-02-03 21:26:50|31014.8|30964.8|31016.2|30966.2|31018.8|30968.8|31013.8|30963.8|36
1643923620000|2022-02-03 21:27:00|31015.4|30965.4|31018.1|30968.1|31018.1|30968.1|31014.2|30964.2|39
1643923630000|2022-02-03 21:27:10|31016.6|30966.6|31017.5|30967.5|31019.8|30969.8|31013.9|30963.9|23
1643923640000|2022-02-03 21:27:20|31016.4|30966.4|31017.3|30967.3|31019.8|30969.8|31014.1|30964.1|18
1643923650000|2022-02-03 21:27:30|31017.9|30967.9|31017.4|30967.4|31018.1|30968.1|31015.6|30965.6|23
1643923660000|2022-02-03 21:27:40|31017.8|30967.8|31017.2|30967.2|31017.9|30967.9|31016|30966|18
1643923670000|2022-02-03 21:27:50|31017.6|30967.6|31018.2|30968.2|31020.2|30970.2|31016|30966|30
1643923680000|2022-02-03 21:28:00|31017.6|30967.6|31020.4|30970.4|31020.4|30970.4|31017.4|30967.4|16
1643923690000|2022-02-03 21:28:10|31021.2|30971.2|31018.5|30968.5|31021.2|30971.2|31018|30968|12
1643923700000|2022-02-03 21:28:20|31018.9|30968.9|31018.2|30968.2|31019.5|30969.5|31015.9|30965.9|20
1643923710000|2022-02-03 21:28:30|31019|30969|31017.4|30967.4|31020.1|30970.1|31017.2|30967.2|16
1643923720000|2022-02-03 21:28:40|31018.2|30968.2|31018.7|30968.7|31020|30970|31018.2|30968.2|17
1643923730000|2022-02-03 21:28:50|31018.8|30968.8|31016|30966|31019.4|30969.4|31016|30966|31
1643923740000|2022-02-03 21:29:00|31016.1|30966.1|31016|30966|31016.5|30966.5|31014.3|30964.3|22
1643923750000|2022-02-03 21:29:10|31014.7|30964.7|31014.3|30964.3|31015.3|30965.3|31013.2|30963.2|32
1643923760000|2022-02-03 21:29:20|31014|30964|31014.1|30964.1|31015.3|30965.3|31012.3|30962.3|24
1643923770000|2022-02-03 21:29:30|31013.3|30963.3|31014.1|30964.1|31014.8|30964.8|31012.3|30962.3|22
1643923780000|2022-02-03 21:29:40|31013.9|30963.9|31014|30964|31015.1|30965.1|31013.3|30963.3|17
1643923790000|2022-02-03 21:29:50|31014.6|30964.6|31014.1|30964.1|31015.5|30965.5|31013.6|30963.6|25
1643923800000|2022-02-03 21:30:00|31013.6|30963.6|31013.8|30963.8|31016.6|30966.6|31013.4|30963.4|22
1643923810000|2022-02-03 21:30:10|31013.9|30963.9|31018.5|30968.5|31020|30970|31013.7|30963.7|30
1643923820000|2022-02-03 21:30:20|31019|30969|31018.3|30968.3|31020|30970|31017.8|30967.8|17
1643923830000|2022-02-03 21:30:30|31018.5|30968.5|31017|30967|31019.7|30969.7|31017|30967|19
1643923840000|2022-02-03 21:30:40|31016.6|30966.6|31015.7|30965.7|31019.3|30969.3|31015|30965|25
1643923850000|2022-02-03 21:30:50|31015.4|30965.4|31018.8|30968.8|31018.8|30968.8|31015.4|30965.4|28
1643923860000|2022-02-03 21:31:00|31018.4|30968.4|31019.4|30969.4|31019.4|30969.4|31017.5|30967.5|17
1643923870000|2022-02-03 21:31:10|31019.5|30969.5|31018.2|30968.2|31021.2|30971.2|31015.7|30965.7|21
1643923880000|2022-02-03 21:31:20|31018.1|30968.1|31018.1|30968.1|31019|30969|31014.6|30964.6|18
1643923890000|2022-02-03 21:31:30|31017.4|30967.4|31017.1|30967.1|31017.8|30967.8|31014.1|30964.1|18
1643923900000|2022-02-03 21:31:40|31016.6|30966.6|31015.3|30965.3|31016.6|30966.6|31015.2|30965.2|14
1643923910000|2022-02-03 21:31:50|31015.5|30965.5|31014.9|30964.9|31015.5|30965.5|31013.5|30963.5|10
1643923920000|2022-02-03 21:32:00|31013.7|30963.7|31016.1|30966.1|31016.6|30966.6|31013.7|30963.7|19
1643923930000|2022-02-03 21:32:10|31015.4|30965.4|31016.3|30966.3|31016.8|30966.8|31014.6|30964.6|13
1643923940000|2022-02-03 21:32:20|31016.1|30966.1|31015.8|30965.8|31016.6|30966.6|31015.1|30965.1|14
1643923950000|2022-02-03 21:32:30|31016.1|30966.1|31014.8|30964.8|31016.8|30966.8|31014.8|30964.8|11
1643923960000|2022-02-03 21:32:40|31014.7|30964.7|31014.2|30964.2|31014.8|30964.8|31013.7|30963.7|15
1643923970000|2022-02-03 21:32:50|31014.3|30964.3|31014.3|30964.3|31015.1|30965.1|31013.4|30963.4|18
1643923980000|2022-02-03 21:33:00|31014.4|30964.4|31015.4|30965.4|31016.4|30966.4|31013.4|30963.4|30
1643923990000|2022-02-03 21:33:10|31015.2|30965.2|31016.7|30966.7|31017|30967|31013.9|30963.9|30
1643924000000|2022-02-03 21:33:20|31014.7|30964.7|31016.2|30966.2|31017.2|30967.2|31014.2|30964.2|36
1643924010000|2022-02-03 21:33:30|31017.3|30967.3|31016.7|30966.7|31017.3|30967.3|31012.3|30962.3|29
1643924020000|2022-02-03 21:33:40|31014|30964|31015.3|30965.3|31016.1|30966.1|31013.1|30963.1|29
1643924030000|2022-02-03 21:33:50|31015.8|30965.8|31015|30965|31016.3|30966.3|31012.8|30962.8|34
1643924040000|2022-02-03 21:34:00|31015.1|30965.1|31015|30965|31015.1|30965.1|31009.7|30959.7|19
1643924050000|2022-02-03 21:34:10|31014.8|30964.8|31013.2|30963.2|31015.2|30965.2|31011|30961|21
1643924060000|2022-02-03 21:34:20|31012.7|30962.7|31013.5|30963.5|31016.3|30966.3|31012.4|30962.4|32
1643924070000|2022-02-03 21:34:30|31015.1|30965.1|31016.8|30966.8|31016.8|30966.8|31013.8|30963.8|29
1643924080000|2022-02-03 21:34:40|31016.7|30966.7|31015.9|30965.9|31016.9|30966.9|31010.8|30960.8|31
1643924090000|2022-02-03 21:34:50|31016.5|30966.5|31016.3|30966.3|31016.9|30966.9|31015.1|30965.1|12
1643924100000|2022-02-03 21:35:00|31015.4|30965.4|31015|30965|31015.4|30965.4|31011.8|30961.8|28
1643924110000|2022-02-03 21:35:10|31015.2|30965.2|31014.2|30964.2|31015.2|30965.2|31011.3|30961.3|25
1643924120000|2022-02-03 21:35:20|31014|30964|31014.4|30964.4|31014.9|30964.9|31013.7|30963.7|10
1643924130000|2022-02-03 21:35:30|31013.4|30963.4|31012.7|30962.7|31013.8|30963.8|31010.2|30960.2|31
1643924140000|2022-02-03 21:35:40|31012.3|30962.3|31014.7|30964.7|31014.9|30964.9|31012.3|30962.3|12
1643924150000|2022-02-03 21:35:50|31016.1|30966.1|31010.9|30960.9|31016.3|30966.3|31010.2|30960.2|12
1643924160000|2022-02-03 21:36:00|31013.5|30963.5|31013.9|30963.1|31016.2|30966.2|31012.1|30962.1|8
1643924170000|2022-02-03 21:36:10|31013.4|30963.3|31012|30962|31014.2|30964.2|31011.8|30961.8|9
1643924180000|2022-02-03 21:36:20|31012.4|30962.4|31012.1|30962.1|31013.3|30963.3|31010.7|30960.7|10
1643924190000|2022-02-03 21:36:30|31011.8|30961.8|31011.5|30961.5|31013.5|30963.5|31009.3|30959.3|20
1643924200000|2022-02-03 21:36:40|31009.8|30959.8|31012.9|30962.9|31013.6|30963.6|31005.1|30955.1|33
1643924210000|2022-02-03 21:36:50|31011.6|30961.6|31010.4|30960.4|31014.4|30964.4|31008.2|30958.2|34
1643924220000|2022-02-03 21:37:00|31011.3|30961.3|31011.1|30961.1|31013.4|30963.4|31008|30957.4|35
1643924230000|2022-02-03 21:37:10|31011.8|30961.8|31012|30962|31012.3|30962.3|31011.3|30961.3|15
1643924240000|2022-02-03 21:37:20|31012.4|30962.4|31011.5|30961.5|31013.2|30963.2|31011.5|30961.5|9
1643924250000|2022-02-03 21:37:30|31008.4|30958.4|31008|30958|31010.9|30960.9|31005.5|30955.5|31
1643924260000|2022-02-03 21:37:40|31007.6|30957.6|31008.4|30958.4|31011.6|30961.6|31006|30956|29
1643924270000|2022-02-03 21:37:50|31008.3|30958.3|31008.8|30958.8|31011.5|30961.5|31008.2|30958.2|31
1643924280000|2022-02-03 21:38:00|31006.1|30956.1|31011.4|30961.4|31012.3|30962.3|31006.1|30956.1|22
1643924290000|2022-02-03 21:38:10|31011.2|30961.2|31011.8|30961.8|31011.8|30961.8|31009.8|30959.8|10
1643924300000|2022-02-03 21:38:20|31012.1|30962.1|31010|30960|31014.3|30964.3|31009.9|30959.9|14
1643924310000|2022-02-03 21:38:30|31010.1|30960.1|31011.1|30961.1|31012.4|30962.4|31010.1|30960.1|9
1643924320000|2022-02-03 21:38:40|31010.9|30960.9|31011.9|30961.9|31013.7|30963.7|31008.7|30958.7|17
1643924330000|2022-02-03 21:38:50|31011.4|30961.4|31013.8|30963.8|31015.2|30965.2|31011.4|30961.4|23
1643924340000|2022-02-03 21:39:00|31013.6|30963.6|31013.4|30963.4|31013.9|30963.9|31013.1|30963.1|10
1643924350000|2022-02-03 21:39:10|31013.5|30963.5|31013|30963|31014.3|30964.3|31011.5|30961.5|19
1643924360000|2022-02-03 21:39:20|31012.7|30962.7|31011.4|30961.4|31015|30965|31011.4|30961.4|9
1643924370000|2022-02-03 21:39:30|31012.9|30962.9|31011.6|30961.6|31015.2|30965.2|31010.8|30960.8|29
1643924380000|2022-02-03 21:39:40|31011.5|30961.5|31013|30963|31013.6|30963.6|31011.5|30961.5|22
1643924390000|2022-02-03 21:39:50|31013.1|30963.1|31013.4|30963.4|31013.7|30963.7|31011.6|30961.6|18
1643924400000|2022-02-03 21:40:00|31012.5|30962.5|31013.1|30963.1|31014.4|30964.4|31010.9|30960.9|27
1643924410000|2022-02-03 21:40:10|31013.3|30963.3|31011.7|30961.7|31013.9|30963.9|31010.2|30960.2|23
1643924420000|2022-02-03 21:40:20|31012.7|30962.7|31011.7|30961.7|31013.3|30963.3|31011.7|30961.7|10
1643924430000|2022-02-03 21:40:30|31011.4|30961.4|31011.2|30961.2|31012.5|30962.5|31009.2|30959.2|27
1643924440000|2022-02-03 21:40:40|31011.1|30961.1|31012|30962|31012.3|30962.3|31011.1|30961.1|12
1643924450000|2022-02-03 21:40:50|31012.1|30962.1|31011.1|30961.1|31012.1|30962.1|31010.7|30960.7|7
1643924460000|2022-02-03 21:41:00|31011.2|30961.2|31012.5|30962.5|31014.9|30964.9|31009.5|30959.5|33
1643924470000|2022-02-03 21:41:10|31013.3|30963.3|31010.3|30960.3|31013.6|30963.6|31007.2|30957.2|28
1643924480000|2022-02-03 21:41:20|31011.1|30961.1|31012.7|30962.7|31012.8|30962.8|31010.5|30960.5|15
1643924490000|2022-02-03 21:41:30|31012.1|30962.1|31012.2|30962.2|31012.4|30962.4|31010.8|30960.8|11
1643924500000|2022-02-03 21:41:40|31012|30962|31011.1|30961.1|31012.3|30962.3|31011.1|30961.1|5
1643924510000|2022-02-03 21:41:50|31010.8|30960.8|31012.1|30962.1|31012.4|30962.4|31009.8|30959.8|18
1643924520000|2022-02-03 21:42:00|31012.2|30962.2|31013.3|30963.3|31013.3|30963.3|31012.1|30962.1|15
1643924530000|2022-02-03 21:42:10|31013.1|30963.1|31011.5|30961.5|31014.4|30964.4|31008.4|30958.4|16
1643924540000|2022-02-03 21:42:20|31012|30962|31012|30962|31012.4|30962.4|31012|30962|4
1643924550000|2022-02-03 21:42:30|31012.4|30962.4|31013.6|30963.6|31013.6|30963.6|31012.3|30962.3|7
1643924560000|2022-02-03 21:42:40|31015|30965|31013.7|30963.7|31015|30965|31009.5|30959.5|10
1643924570000|2022-02-03 21:42:50|31011.1|30961.1|31010.2|30960.2|31014.3|30964.3|31009.6|30959.6|33
1643924580000|2022-02-03 21:43:00|31012.3|30962.3|31012|30962|31014.5|30964.5|31007.3|30957.3|27
1643924590000|2022-02-03 21:43:10|31010.9|30960.9|31011.2|30961.2|31011.7|30961.7|31010.6|30960.6|12
1643924600000|2022-02-03 21:43:20|31011.3|30961.3|31010.7|30960.7|31012.6|30962.6|31009.9|30959.9|14
1643924610000|2022-02-03 21:43:30|31011.9|30961.9|31009.9|30959.9|31012.7|30962.7|31005.9|30955.9|20
1643924620000|2022-02-03 21:43:40|31010.6|30960.6|31011.1|30961.1|31012.4|30962.4|31006.4|30956.4|34
1643924630000|2022-02-03 21:43:50|31006.2|30956.2|31009.8|30959.8|31012.5|30962.5|31005.6|30955.6|34
1643924640000|2022-02-03 21:44:00|31009.3|30959.3|31011.5|30961.5|31012.5|30962.5|31007.5|30957.5|25
1643924650000|2022-02-03 21:44:10|31011.7|30961.7|31011.7|30961.7|31011.7|30961.7|31011.7|30961.7|1
1643924660000|2022-02-03 21:44:20|31012.1|30962.1|31010.8|30960.8|31012.1|30962.1|31009|30959|15
1643924670000|2022-02-03 21:44:30|31011|30961|31011.8|30961.8|31012.1|30962.1|31006.5|30956.5|31
1643924680000|2022-02-03 21:44:40|31011.2|30961.2|31010.5|30960.5|31012.5|30962.5|31006.7|30956.7|34
1643924690000|2022-02-03 21:44:50|31009.9|30959.9|31010.2|30960.2|31012.3|30962.3|31008.6|30958.6|30
1643924700000|2022-02-03 21:45:00|31011.7|30961.7|31012.3|30962.3|31012.8|30962.8|31009.8|30959.8|34
1643924710000|2022-02-03 21:45:10|31012.1|30962.1|31012.5|30962.5|31012.7|30962.7|31010.3|30960.3|17
1643924720000|2022-02-03 21:45:20|31012.2|30960.3|31010.9|30960.9|31013|30963|31010.3|30960.3|26
1643924730000|2022-02-03 21:45:30|31011.9|30961.9|31013.4|30963.4|31013.4|30963.4|31005.2|30955.2|22
1643924740000|2022-02-03 21:45:40|31009.6|30959.6|31013.9|30963.9|31015.2|30963.9|31008.6|30958.6|31
1643924750000|2022-02-03 21:45:50|31012.5|30962.5|31011.6|30961.6|31013.2|30963.2|31009.6|30959.6|31
1643924760000|2022-02-03 21:46:00|31013|30963|31012.4|30962.4|31013|30963|31010.6|30960.6|28
1643924770000|2022-02-03 21:46:10|31012.8|30962.8|31009|30959|31013.5|30963.5|31004.7|30954.7|20
1643924780000|2022-02-03 21:46:20|31008.9|30958.9|31011.9|30959|31015.2|30963.8|31008.9|30958|20
1643924790000|2022-02-03 21:46:30|31013.8|30961.2|31014.3|30960.4|31018.2|30961.2|31011.2|30954.1|30
1643924800000|2022-02-03 21:46:40|31014.9|30957.7|31014.1|30955.3|31018.5|30960.9|31012.9|30955.3|15
1643924810000|2022-02-03 21:46:50|31016.5|30958|31015.7|30957.5|31016.9|30961|31010.9|30954.9|30
1643924820000|2022-02-03 21:47:00|31014.5|30959.7|31012|30961.7|31020|30963.4|31010.3|30954.7|18
1643924830000|2022-02-03 21:47:10|31010.9|30960.9|31013.5|30955.9|31017.5|30963.1|31008.9|30953.6|32
1643924840000|2022-02-03 21:47:20|31017.9|30956.5|31020.6|30958|31020.6|30962.2|31012.4|30956.5|14
1643924850000|2022-02-03 21:47:30|31019|30960|31012.2|30960.7|31019.7|30963.6|31011.4|30959.1|20
1643924860000|2022-02-03 21:47:40|31013.7|30962.9|31012.4|30962.4|31015.2|30963.5|31009.7|30959.2|25
1643924870000|2022-02-03 21:47:50|31012.2|30962.2|31014.6|30961.9|31015.9|30963.5|31011.5|30958.7|33
1643924880000|2022-02-03 21:48:00|31014.8|30957.5|31016.3|30959.1|31017.1|30964.7|31012|30955.7|30
1643924890000|2022-02-03 21:48:10|31013.9|30958.1|31013.6|30963.6|31017.8|30963.8|31011.6|30958.1|35
1643924900000|2022-02-03 21:48:20|31014|30963.8|31014.6|30962.8|31016.4|30964.2|31012.2|30958.1|27
1643924910000|2022-02-03 21:48:30|31012.7|30962.7|31014.1|30963.4|31014.2|30964|31012|30960.2|16
1643924920000|2022-02-03 21:48:40|31015.4|30962.5|31014.2|30964.2|31015.4|30965.2|31013.8|30962.5|9
1643924930000|2022-02-03 21:48:50|31014.4|30964.4|31012.3|30962.3|31014.4|30964.4|31010.4|30960.4|26
1643924940000|2022-02-03 21:49:00|31010.4|30960.4|31013.7|30963.7|31014.7|30964.7|31010.4|30960|36
1643924950000|2022-02-03 21:49:10|31010.9|30960.9|31013.6|30963.6|31014.3|30964.3|31009.9|30959.9|36
1643924960000|2022-02-03 21:49:20|31011.2|30961.2|31013.7|30963.7|31015|30965|31009.9|30959.9|28
1643924970000|2022-02-03 21:49:30|31014|30964|31013.8|30963.8|31015.2|30965.2|31010.8|30960.8|15
1643924980000|2022-02-03 21:49:40|31014.1|30964.1|31015.2|30965.2|31015.3|30965.3|31013.6|30963.6|8
1643924990000|2022-02-03 21:49:50|31015|30965|31014.9|30964.9|31015|30965|31014.4|30964.4|5
1643925000000|2022-02-03 21:50:00|31015.5|30965.5|31009.4|30959.4|31015.5|30965.5|31006.4|30956.4|24
1643925010000|2022-02-03 21:50:10|31006.3|30956.3|31011.1|30960.9|31012.6|30961.2|31006.3|30956.3|10
1643925020000|2022-02-03 21:50:20|31008.8|30959.8|31008|30958|31010.7|30960.7|31006.1|30956.1|25
1643925030000|2022-02-03 21:50:30|31004.7|30954.7|31011.4|30961.4|31014.1|30961.9|31004.7|30954.7|16
1643925040000|2022-02-03 21:50:40|31010.9|30960.9|31012|30962|31014.6|30962.3|31008.7|30958.7|10
1643925050000|2022-02-03 21:50:50|31011.8|30961.8|31008.7|30958.7|31011.8|30961.8|31008.1|30958.1|6
1643925060000|2022-02-03 21:51:00|31006.8|30956.8|31008.2|30958.2|31008.2|30958.2|31006.8|30956.8|6
1643925070000|2022-02-03 21:51:10|31009.2|30959.2|31008|30958|31009.2|30959.2|31006|30956|5
1643925080000|2022-02-03 21:51:20|31011.2|30961.2|31007.4|30957.4|31011.2|30961.2|31006.3|30956.3|10
1643925090000|2022-02-03 21:51:30|31013|30960.1|31013.5|30961.1|31013.6|30961.1|31010.2|30959.5|9
1643925100000|2022-02-03 21:51:40|31010.6|30960.6|31008|30958|31011.3|30961.3|31008|30958|4
1643925110000|2022-02-03 21:51:50|31008.7|30958.7|31010|30960|31018.3|30962.3|31005.8|30955.6|10
1643925120000|2022-02-03 21:52:00|31012.4|30957.3|31013.5|30954.8|31016.5|30961.5|31009.3|30952.9|26
1643925130000|2022-02-03 21:52:10|31014.7|30953.9|31011.3|30954.9|31014.7|30957|31008.9|30951.3|21
1643925140000|2022-02-03 21:52:20|31011.4|30955|31009.6|30957.8|31012.2|30957.8|31008.2|30953.7|14
1643925150000|2022-02-03 21:52:30|31008.4|30958.4|31008.3|30954.7|31012.1|30959.9|31003.5|30952.3|17
1643925160000|2022-02-03 21:52:40|31013|30951.7|31015.2|30955|31015.2|30958.7|31006.6|30951.5|21
1643925170000|2022-02-03 21:52:50|31012.7|30957.3|31009.9|30958.5|31013.5|30958.5|31008|30954.7|16
1643925180000|2022-02-03 21:53:00|31009.1|30957.8|31009.5|30956.4|31011.1|30958.7|31008.7|30954.8|24
1643925190000|2022-02-03 21:53:10|31007.4|30957.4|31013.2|30963.2|31013.2|30963.2|31005.5|30955.5|5
1643925200000|2022-02-03 21:53:20|31013.7|30963.7|31006.7|30956.7|31013.7|30963.7|31006.7|30956.7|5
1643925210000|2022-02-03 21:53:30|31007.8|30957.8|31007.2|30957.2|31008.9|30958.9|31006.3|30956.3|13
1643925220000|2022-02-03 21:53:40|31008.8|30958.8|31007.3|30957.3|31009.7|30959.7|31007.2|30957.2|6
1643925230000|2022-02-03 21:53:50|31007.4|30957.4|31010.7|30960.7|31010.8|30960.8|31006.6|30956.6|5
1643925240000|2022-02-03 21:54:00|31010.9|30960.9|31012.6|30949.9|31019.3|30960.9|31009.4|30949.9|6
1643925250000|2022-02-03 21:54:10|31006|30956|31016.3|30951.3|31016.3|30957.6|31006|30951|6
1643925260000|2022-02-03 21:54:20|31017.1|30949.3|31012.5|30951.5|31017.1|30954.9|31007.4|30949.3|7
1643925270000|2022-02-03 21:54:30|31010.2|30952.7|31008.1|30958.1|31010.2|30958.1|31005|30952.7|8
1643925280000|2022-02-03 21:54:40|31007.5|30957.5|31004.9|30954.9|31007.8|30957.8|31004.9|30954.9|10
1643925290000|2022-02-03 21:54:50|31004.6|30954.6|31008.8|30958.8|31008.8|30958.8|31004.6|30954.6|8
1643925300000|2022-02-03 21:55:00|31010.5|30955.9|31003.2|30952.3|31011|30960|31000.6|30943.8|35
1643925310000|2022-02-03 21:55:10|31008|30955.1|31011|30954|31011.2|30959.6|31001.2|30947.2|33
1643925320000|2022-02-03 21:55:20|31013.4|30955.2|31004|30949.7|31013.4|30956.3|31001.2|30948.9|28
1643925330000|2022-02-03 21:55:30|31005.1|30950.8|31007.1|30957.1|31013.6|30958.3|31001.7|30947.5|28
1643925340000|2022-02-03 21:55:40|31006.4|30956.4|31006.9|30956.9|31015.4|30958.7|31004.4|30950.9|8
1643925350000|2022-02-03 21:55:50|31006.2|30956.2|31005.6|30951.4|31013|30959.8|31004.3|30949.1|11
1643925360000|2022-02-03 21:56:00|31006|30951.8|31005.4|30955.4|31007.6|30955.4|31003.5|30951.8|9
1643925370000|2022-02-03 21:56:10|31008.1|30958.1|31005|30955|31013.8|30960.8|31002|30952|17
1643925380000|2022-02-03 21:56:20|31007.4|30954.2|31003.1|30946.9|31010.2|30957.9|31000.3|30946.9|34
1643925390000|2022-02-03 21:56:30|31003.3|30950|31002.6|30952.6|31018.7|30955.9|31001.6|30946.8|36
1643925400000|2022-02-03 21:56:40|31002.1|30952.1|31002.6|30950.4|31009|30955.1|31000.8|30945.6|38
1643925410000|2022-02-03 21:56:50|31005.3|30950.7|31003.5|30950.5|31005.3|30954|31002.3|30947|33
1643925420000|2022-02-03 21:57:00|31003.3|30951.9|31019.5|30948.2|31019.6|30955.8|31003.3|30944.1|19
1643925430000|2022-02-03 21:57:10|31016.4|30952.1|31009.2|30942.5|31018.2|30953.3|31008.3|30940.9|30
1643925440000|2022-02-03 21:57:20|31010.7|30946.8|31009.4|30943.3|31011.5|30946.8|31007.9|30941.3|32
1643925450000|2022-02-03 21:57:30|31008.5|30945.4|31006.9|30941.4|31021|30955.4|31004.7|30938.6|22
1643925460000|2022-02-03 21:57:40|31003.2|30941.1|31007.3|30943.1|31016|30951.5|30997.8|30932.8|25
1643925470000|2022-02-03 21:57:50|30995.5|30933.8|31015.6|30944.5|31024.7|30950.2|30995.5|30933.8|12
1643925480000|2022-02-03 21:58:00|31018|30949.2|31009.4|30946.6|31018|30952.6|31002|30942.6|11
1643925490000|2022-02-03 21:58:10|31008.8|30944.6|31013.1|30949|31014.3|30952|31007.1|30942.9|10
1643925500000|2022-02-03 21:58:20|31012|30947.2|31008.9|30945.1|31013.6|30947.5|31008.1|30940.6|9
1643925510000|2022-02-03 21:58:30|31008.3|30947.6|31020.5|30945.9|31025.2|30959.2|31007|30941.4|15
1643925520000|2022-02-03 21:58:40|31020.7|30951|31019.1|30952|31023.1|30955.2|31019.1|30945.7|19
1643925530000|2022-02-03 21:58:50|31019.7|30953.8|31019.9|30951.1|31021.7|30954.1|31019.6|30950.1|10
1643925540000|2022-02-03 21:59:00|31020.8|30951.8|31008.4|30945.2|31020.8|30952.1|31007.2|30941.8|17
1643925550000|2022-02-03 21:59:10|31007.8|30942.2|31010.4|30945.3|31010.7|30945.7|31007.8|30942.2|7
1643925560000|2022-02-03 21:59:20|31009.8|30945.7|31014.4|30951.6|31014.8|30951.6|31009.7|30942.4|11
1643925570000|2022-02-03 21:59:30|31005.8|30950.4|31005.2|30949.9|31007.5|30951.1|31005.1|30947|16
1643925580000|2022-02-03 21:59:40|31007.1|30951.4|31006.4|30949.4|31007.1|30951.4|31005.5|30946.6|11
1643925590000|2022-02-03 21:59:50|31006.1|30948.9|31027.3|30925.1|31027.3|30948.9|31005|30925.1|20
1643925600000|2022-02-03 22:00:00|31023.5|30927.6|31033.8|30913.8|31036.5|30927.6|31023.5|30910.5|10
1643925610000|2022-02-03 22:00:10|31032.7|30912.7|31031.2|30911.2|31034.8|30914.8|31031.2|30911.2|4
1643925620000|2022-02-03 22:00:20|31028.2|30908.2|31029.2|30909.2|31030.5|30910.5|31027.4|30907.4|5
1643925630000|2022-02-03 22:00:30|31033.1|30913.1|31034.1|30914.1|31034.1|30914.1|31033.1|30913.1|7
1643925640000|2022-02-03 22:00:40|31036.7|30916.7|31034.8|30914.8|31036.7|30916.7|31034.8|30914.8|6
1643925650000|2022-02-03 22:00:50|31032.2|30912.2|31032.4|30912.4|31034.5|30914.5|31032.2|30912.2|6
1643925660000|2022-02-03 22:01:00|31032.3|30912.3|31032.5|30912.5|31032.5|30912.5|31032|30912|4
1643925670000|2022-02-03 22:01:10|31034.4|30914.4|31031.8|30911.8|31034.4|30914.4|31031.8|30911.8|2
1643925680000|2022-02-03 22:01:20|31028.3|30908.3|31032.4|30912.4|31032.4|30912.4|31028.3|30908.3|3
1643925690000|2022-02-03 22:01:30|31034.9|30914.9|31034.9|30914.9|31034.9|30914.9|31034.9|30914.9|1
1643925700000|2022-02-03 22:01:40|31034.3|30914.3|31032.2|30912.2|31034.9|30914.9|31032.2|30912.2|3
1643925710000|2022-02-03 22:01:50|31032.5|30912.5|31032.5|30912.5|31032.5|30912.5|31032.5|30912.5|1
1643925720000|2022-02-03 22:02:00|31031.1|30911.1|31028.7|30908.7|31031.1|30911.1|31028.7|30908.7|2
1643925730000|2022-02-03 22:02:10|31027.2|30907.2|31027.2|30907.2|31027.2|30907.2|31027.2|30907.2|1
1643925740000|2022-02-03 22:02:20|31029.1|30909.1|31030.8|30910.8|31030.8|30910.8|31029.1|30909.1|2
1643925750000|2022-02-03 22:02:30|31031.2|30911.2|31031.2|30911.2|31031.2|30911.2|31031.2|30911.2|1
1643925780000|2022-02-03 22:03:00|31031.3|30911.3|31031.3|30911.3|31031.3|30911.3|31031.3|30911.3|1
1643925830000|2022-02-03 22:03:50|31031.1|30911.1|31026|30910.3|31034.5|30914.5|31026|30909.7|7
1643925840000|2022-02-03 22:04:00|31026.4|30910.2|31026.4|30912.4|31026.4|30912.4|31026.4|30910.2|2
1643925850000|2022-02-03 22:04:10|31026.3|30912.6|31020.8|30921.3|31026.4|30921.3|31020.8|30912.6|4
1643925860000|2022-02-03 22:04:20|31020.5|30921.7|31020.4|30921.6|31020.5|30921.9|31020.4|30921.6|5
1643925870000|2022-02-03 22:04:30|31020.3|30921.5|31020.3|30921.5|31020.3|30921.5|31020.3|30921.5|1
1643925880000|2022-02-03 22:04:40|31023.7|30919.6|31027.5|30920.3|31027.5|30920.3|31023.7|30919.6|2
1643925890000|2022-02-03 22:04:50|31018.9|30920|31022.3|30916.4|31022.3|30920|31018.9|30916.4|2
1643925900000|2022-02-03 22:05:00|31025.4|30914.3|31042|30922|31042.1|30922.1|31025.4|30914.3|9
1643925910000|2022-02-03 22:05:10|31043.6|30923.6|31042.7|30922.7|31043.6|30923.6|31042.7|30922.7|3
1643925920000|2022-02-03 22:05:20|31042.6|30922.6|31042.6|30922.6|31042.6|30922.6|31042.6|30922.6|1
1643925930000|2022-02-03 22:05:30|31040.9|30920.9|31040.9|30920.9|31040.9|30920.9|31040.9|30920.9|1
1643925940000|2022-02-03 22:05:40|31040.6|30920.6|31041|30921|31041|30921|31040.5|30920.5|3
1643925950000|2022-02-03 22:05:50|31042.7|30922.7|31042.7|30922.7|31042.7|30922.7|31042.7|30922.7|1
1643925960000|2022-02-03 22:06:00|31041|30921|31041.7|30921.7|31041.9|30921.9|31041|30921|5
1643925980000|2022-02-03 22:06:20|31041.6||31041.2||31041.6||31041.2||2
1643926000000|2022-02-03 22:06:40|31041.3|30921.8|31041.3|30921.8|31041.3|30921.8|31041.3|30921.8|1
1643926010000|2022-02-03 22:06:50|31041.2|30921.7|31040.7|30920.7|31041.2|30921.7|31040.7|30920.7|2
1643926020000|2022-02-03 22:07:00|31041.3|30922.2|31041.3|30922.2|31041.3|30922.2|31041.2|30922.1|3
1643926030000|2022-02-03 22:07:10||30921.8||30921.8||30921.8||30921.8|1
1643926050000|2022-02-03 22:07:30|31041.7|30922.2|31041.7|30922.2|31041.7|30922.2|31041.7|30922.2|1
1643926060000|2022-02-03 22:07:40|31041.6|30922.1|31041.6|30922.1|31041.6|30922.1|31041.6|30922.1|1
1643926080000|2022-02-03 22:08:00|31041.4|30922.5|31042.2|30923.3|31042.2|30923.3|31041.4|30922.5|2
1643926090000|2022-02-03 22:08:10|31041.5|30921.9|31041.5|30921.9|31041.5|30921.9|31041.5|30921.9|1
1643926110000|2022-02-03 22:08:30|31039.7|30923|31039.7|30923|31039.7|30923|31039.7|30923|1
1643926120000|2022-02-03 22:08:40|31040.5|30923.9|31039.7|30923|31040.5|30923.9|31039.7|30923|2
1643926130000|2022-02-03 22:08:50|31039.2|30922.6|31039.2|30922.6|31039.2|30922.6|31039.2|30922.6|1
1643926140000|2022-02-03 22:09:00|31031.4|30933.2|31031.4|30933.2|31031.4|30933.2|31031.4|30933.2|1
1643926180000|2022-02-03 22:09:40|31030.7|30930.9|31030.7|30930.9|31030.7|30930.9|31030.7|30930.9|1
1643926200000|2022-02-03 22:10:00|31027.2|30915.8|31033.9|30920.2|31033.9|30920.2|31027.2|30915.8|2
1643926210000|2022-02-03 22:10:10|31042.6|30926|31036.9|30936.7|31048.4|30936.7|31036.9|30926|4
1643926220000|2022-02-03 22:10:20|31038.3|30935.5|31041|30933.9|31041.1|30935.5|31038.2|30933.4|8
1643926230000|2022-02-03 22:10:30|31046.4|30926.4|31042.7|30922.7|31046.5|30926.5|31041.1|30921.1|6
1643926240000|2022-02-03 22:10:40|31043.1|30923.1|31046.6|30926.6|31047.5|30927.5|31043.1|30923.1|8
1643926250000|2022-02-03 22:10:50|31045.9|30925.9|31044.8|30924.8|31047.7|30927.7|31044.3|30924.3|9
1643926260000|2022-02-03 22:11:00|31043|30923|31046.7|30926.7|31047.3|30927.3|31043|30923|8
1643926270000|2022-02-03 22:11:10|31047.2|30927.2|31046.9|30926.9|31047.2|30927.2|31046|30926|5
1643926280000|2022-02-03 22:11:20|31046.1|30926.1|31042.5|30922.5|31046.1|30926.1|31040.7|30920.7|6
1643926290000|2022-02-03 22:11:30|31045.4|30930.8|31045.3|30930.9|31045.4|30930.9|31045.3|30930.8|3
1643926300000|2022-02-03 22:11:40|31036.8|30922.9|31045.2|30931|31045.2|30931|31036.8|30922.9|10
1643926310000|2022-02-03 22:11:50|31044.4|30930.7|31034.9|30936.2|31044.4|30936.2|31034.9|30928.8|6
1643926320000|2022-02-03 22:12:00|31036|30935.2|31035.9|30937.4|31039.1|30937.4|31035.9|30923.1|9
1643926330000|2022-02-03 22:12:10|31039|30934.5|31039|30934.5|31039|30936.4|31037|30934.5|5
1643926340000|2022-02-03 22:12:20|31033.3|30934|31035.8|30929.1|31035.8|30934.8|31033.3|30925.2|6
1643926350000|2022-02-03 22:12:30|31035.5|30934.3|31037.5|30930.5|31037.5|30934.3|31035.5|30930.5|4
1643926360000|2022-02-03 22:12:40|31043.5|30923.5|31045.3|30925.3|31045.3|30925.3|31040.5|30921.3|9
1643926370000|2022-02-03 22:12:50|31044.3|30924.3|31044.4|30924.4|31044.8|30924.8|31044.3|30924.3|6
1643926380000|2022-02-03 22:13:00|31044.5|30924.5|31041.9|30921.9|31047.1|30927.1|31040.8|30920.8|15
1643926390000|2022-02-03 22:13:10|31043.8|30929.7|31043.8|30930|31043.8|30930.1|31043.4|30929.7|8
1643926400000|2022-02-03 22:13:20|31031.3|30922.4|31034.9|30934.7|31037.2|30935.2|31031.3|30922.4|4
1643926410000|2022-02-03 22:13:30|31035.6|30932|31046.5|30926.5|31046.5|30936.9|31035.6|30926.1|6
1643926420000|2022-02-03 22:13:40|31046.6|30926.6|31042.6|30922.6|31046.9|30926.9|31041|30921|10
1643926430000|2022-02-03 22:13:50|31042.4|30922.4|31042.2|30922.2|31042.4|30922.4|31041.9|30921.9|5
1643926440000|2022-02-03 22:14:00|31042.1|30922.1|31036.5|30938.4|31042.1|30938.4|31034.1|30922.1|6
1643926450000|2022-02-03 22:14:10|31036.4|30938.3|31036.9|30926.5|31038.1|30938.3|31030.4|30922.1|11
1643926460000|2022-02-03 22:14:20|31036.7|30926.4|31036.9|30926.3|31036.9|30926.4|31035.3|30925.3|7
1643926470000|2022-02-03 22:14:30|31043.4|30923.4|31046.9|30926.9|31046.9|30926.9|31043.4|30923.4|8
1643926480000|2022-02-03 22:14:40|31046.7|30926.7|31041.8|30925.7|31047.1|30927.1|31041.7|30922.6|10
1643926490000|2022-02-03 22:14:50|31041.2|30928|31044.2|30924.2|31044.6|30928|31041.2|30923.8|4
1643926500000|2022-02-03 22:15:00|31039.6|30934.6|31032.3|30926.9|31040.2|30934.7|31030.1|30910.1|15
1643926510000|2022-02-03 22:15:10|31032.1|30925.3|31034.3|30914.4|31034.5|30928.1|31032.1|30913.3|13
1643926520000|2022-02-03 22:15:20|31034.2|30917.6|31043.9|30923.9|31044.9|30924.9|31034.2|30915|10
1643926530000|2022-02-03 22:15:30|31043.8|30923.8|31043|30923|31044.3|30924.3|31031.7|30918|15
1643926540000|2022-02-03 22:15:40|31043.4|30923.4|31043.8|30923.8|31044.8|30924.8|31040.9|30920.9|7
1643926550000|2022-02-03 22:15:50|31041.1|30921.1|31038.6|30935.5|31043.5|30936.7|31037.8|30921.1|8
1643926560000|2022-02-03 22:16:00|31047.4|30927.4|31043.1|30923.1|31047.6|30927.6|31040.4|30920.4|10
1643926570000|2022-02-03 22:16:10|31043|30923|31042.1|30922.1|31043.1|30923.1|31042.1|30922.1|5
1643926580000|2022-02-03 22:16:20|31040|30920|31040.9|30920.9|31042.4|30922.4|31040|30920|8
1643926590000|2022-02-03 22:16:30|31041.7|30921.7|31042|30922|31042.3|30922.3|31041.7|30921.7|5
1643926600000|2022-02-03 22:16:40|31041.9|30921.9|31043.4|30923.4|31043.4|30923.4|31041.5|30921.5|4
1643926610000|2022-02-03 22:16:50|31037.6|30927.9|31032.4|30922.8|31037.6|30928|31030.8|30921|11
1643926620000|2022-02-03 22:17:00|31029.8|30931.3|31033.6|30931.7|31033.6|30932.6|31029.8|30927.6|8
1643926630000|2022-02-03 22:17:10|31033.8|30932|31039.8|30919.8|31044.2|30932|31033.8|30917.4|7
1643926640000|2022-02-03 22:17:20|31039.6|30919.6|31041.7|30921.7|31042.5|30922.5|31039.6|30919.6|5
1643926650000|2022-02-03 22:17:30|31043.2|30923.2|31033.4|30932|31043.6|30932|31033.4|30923.2|5
1643926660000|2022-02-03 22:17:40|31033.3|30921.2|31031.4|30922.3|31033.3|30922.3|31030.5|30921.2|3
1643926670000|2022-02-03 22:17:50|31032.1|30923.1|31036.7|30928.7|31036.7|30928.7|31032.1|30923.1|4
1643926680000|2022-02-03 22:18:00|31045.5|30925.5|31041.2|30921.2|31045.5|30929.4|31031.4|30915.7|8
1643926690000|2022-02-03 22:18:10|31041|30921|31044.9|30924.9|31046.7|30926.7|31041|30921|15
1643926700000|2022-02-03 22:18:20|31045.6|30925.6|31045|30925|31045.6|30925.6|31044.8|30924.8|7
1643926710000|2022-02-03 22:18:30|31036.6|30936.5|31032.8|30923.2|31037.3|30936.5|31030.6|30920.8|9
1643926720000|2022-02-03 22:18:40|31033|30930.7|31043.1|30933.3|31043.1|30933.3|31033|30929.7|13
1643926730000|2022-02-03 22:18:50|31038.2|30918.2|31039.1|30936.1|31043.1|30936.2|31036.1|30916.1|17
1643926740000|2022-02-03 22:19:00|31039.7|30933.9|31030.5|30925.8|31040.8|30935.5|31030.5|30925.2|8
1643926750000|2022-02-03 22:19:10|31036.3|30939.5|31038.2|30937.9|31051|30941.4|31032.6|30922.4|15
1643926760000|2022-02-03 22:19:20|31041.8|30932|31028|30926|31043.6|30946.3|31028|30913.6|18
1643926770000|2022-02-03 22:19:30|31033.8|30941|31038.1|30930.7|31047.8|30941|31030|30910|21
1643926780000|2022-02-03 22:19:40|31036.2|30916.2|31034.2|30924.3|31038|30939.1|31031.3|30916.2|22
1643926790000|2022-02-03 22:19:50|31031.5|30924.5|31029.7|30920.3|31034.2|30930.3|31028.1|30918.7|23
1643926800000|2022-02-03 22:20:00|31030|30912|31044.8|30924.8|31045|30925.9|31029.6|30909.6|29
1643926810000|2022-02-03 22:20:10|31048.4|30928.4|31040.8|30920.8|31050.3|30930.3|31040.8|30920.8|22
1643926820000|2022-02-03 22:20:20|31040.7|30920.7|31046|30926|31046.7|30926.7|31040.7|30920.7|19
1643926830000|2022-02-03 22:20:30|31045.9|30925.9|31030.2|30919.9|31045.9|30935.8|31028.5|30918.4|31
1643926840000|2022-02-03 22:20:40|31031.7|30921.4|31033.5|30923|31033.5|30923|31031.5|30921.1|25
1643926850000|2022-02-03 22:20:50|31033.2|30922.7|31046.3|30926.3|31047.8|30936.6|31033.2|30922.7|29
1643926860000|2022-02-03 22:21:00|31046.9|30926.9|31035.8|30917.8|31047.6|30927.6|31035.8|30917.7|36
1643926870000|2022-02-03 22:21:10|31036|30917.7|31040.7|30920.7|31041.5|30921.5|31035.8|30917.7|32
1643926880000|2022-02-03 22:21:20|31040.6|30920.6|31026.2|30916|31042.1|30933.8|31026.2|30916|14
1643926890000|2022-02-03 22:21:30|31030.1|30919.5|31033.2|30922.7|31033.2|30922.7|31029.6|30919.1|13
1643926900000|2022-02-03 22:21:40|31033.4|30922.4|31028.7|30918.4|31033.4|30922.7|31028.7|30918.2|19
1643926910000|2022-02-03 22:21:50|31039.4|30919.4|31041.2|30921.2|31041.2|30921.2|31038.3|30918.3|19
1643926920000|2022-02-03 22:22:00|31032.9|30912.9|31041.5|30921.5|31041.8|30921.8|31032.9|30912.9|22
1643926930000|2022-02-03 22:22:10|31041.6|30921.6|31039.5|30919.5|31046.5|30926.5|31039.5|30919.5|26
1643926940000|2022-02-03 22:22:20|31039.6|30919.8|31045.1|30925.1|31047.3|30927.3|31039.6|30919.8|23
1643926950000|2022-02-03 22:22:30|31036.6|30932.2|31038.9|30931|31038.9|30932.5|31036.2|30930.6|20
1643926960000|2022-02-03 22:22:40|31038.7|30930.8|31039.8|30919.8|31047.9|30931|31038.7|30919.7|27
1643926970000|2022-02-03 22:22:50|31039.7|30919.7|31043.1|30923.1|31043.8|30923.8|31039.7|30919.7|11
1643926980000|2022-02-03 22:23:00|31043.2|30923.2|31039.1|30919.1|31043.2|30923.2|31039.1|30919.1|14
1643926990000|2022-02-03 22:23:10|31039.2|30919.2|31032|30926.8|31042.1|30926.8|31030.7|30919.1|25
1643927000000|2022-02-03 22:23:20|31031.9|30926.6|31029.6|30928|31035|30934.9|31029.3|30922.4|30
1643927010000|2022-02-03 22:23:30|31030.9|30929|31035.4|30932|31036.1|30932.7|31030.2|30926.5|28
1643927020000|2022-02-03 22:23:40|31048.7|30928.7|31038.5|30918.5|31048.7|30928.7|31038.5|30918.5|22
1643927030000|2022-02-03 22:23:50|31042.6|30922.6|31043.3|30923.3|31045|30925|31041.5|30921.5|27
1643927040000|2022-02-03 22:24:00|31042.5|30922.5|31039.1|30919.1|31042.5|30922.5|31038.3|30918.3|33
1643927050000|2022-02-03 22:24:10|31029.5|30920|31031.7|30922.9|31032|30923|31029.3|30919.8|26
1643927060000|2022-02-03 22:24:20|31031.9|30923|31037.6|30929.9|31037.6|30929.9|31031.6|30922.9|18
1643927070000|2022-02-03 22:24:30|31037.5|30929.8|31035.4|30915.4|31047.1|30929.9|31035.4|30915.4|11
1643927080000|2022-02-03 22:24:40|31037|30917|31044.9|30924.9|31047.3|30927.3|31037|30917|27
1643927090000|2022-02-03 22:24:50|31044.4|30924.4|31046|30926|31046|30926|31043.3|30923.3|11
1643927100000|2022-02-03 22:25:00|31045.9|30925.9|31038.8|30918.8|31045.9|30925.9|31038.7|30918.7|3
1643927110000|2022-02-03 22:25:10|31029.2|30920.2|31031.6|30923.2|31031.7|30923.2|31029.1|30920.2|7
1643927120000|2022-02-03 22:25:20|31031.7|30930|31050|30930|31050.5|30935.9|31031.7|30922.2|22
1643927130000|2022-02-03 22:25:30|31050.5|30930.5|31040.5|30920.5|31050.9|30930.9|31040.5|30920.5|21
1643927140000|2022-02-03 22:25:40|31040.4|30920.4|31047.3|30927.3|31047.4|30927.4|31040.4|30920.4|29
1643927150000|2022-02-03 22:25:50|31047.2|30927.2|31040.6|30920.6|31047.2|30927.2|31040.5|30920.5|29
1643927160000|2022-02-03 22:26:00|31041.4|30921.4|31031.9|30911.9|31041.4|30921.4|31028.6|30911.9|31
1643927170000|2022-02-03 22:26:10|31032.2|30912.2|31047.9|30927.9|31048.4|30928.4|31031.8|30911.9|29
1643927180000|2022-02-03 22:26:20|31047|30930.4|31048.9|30928.9|31049.2|30932.3|31043.7|30928.6|28
1643927190000|2022-02-03 22:26:30|31048.6|30928.6|31045.5|30925.5|31051.1|30931.1|31040|30924|31
1643927200000|2022-02-03 22:26:40|31045.2|30925.2|31044.9|30924.9|31046.1|30926.1|31044.6|30924.6|36
1643927210000|2022-02-03 22:26:50|31045.3|30925.3|31033.9|30923.7|31045.3|30925.3|31032.7|30922.6|23
1643927220000|2022-02-03 22:27:00|31034.6|30924.2|31026.4|30922.4|31035.6|30925.1|31024.7|30917.4|5
1643927230000|2022-02-03 22:27:10|31027.6|30924.5|31026.7|30919.2|31029.1|30928.8|31026.7|30919.2|9
1643927240000|2022-02-03 22:27:20|31046.1|30926.1|31044.2|30924.2|31046.1|30926.1|31044.2|30924.2|8
1643927250000|2022-02-03 22:27:30|31044.4|30924.4|31041.3|30921.3|31045.3|30926.1|31038.9|30920.7|10
1643927260000|2022-02-03 22:27:40|31041.2|30921.2|31041.8|30921.8|31042|30922|31041.2|30921.2|4
1643927270000|2022-02-03 22:27:50|31026.6|30923.9|31023.4|30924.9|31035.9|30930.6|31021.8|30923.9|6
1643927280000|2022-02-03 22:28:00|31026.5|30926.3|31035.7|30930.5|31035.7|30930.5|31026.4|30926.3|4
1643927290000|2022-02-03 22:28:10|31028.7|30938.9|31045.9|30925.9|31046.9|30938.9|31028.7|30923.6|11
1643927300000|2022-02-03 22:28:20|31045.8|30925.8|31040.4|30920.4|31045.8|30925.8|31037.1|30917.1|6
1643927310000|2022-02-03 22:28:30|31041.9|30921.9|31042.1|30922.1|31042.5|30922.5|31041.6|30921.6|4
1643927320000|2022-02-03 22:28:40|31041.9|30921.9|31025.2|30925.9|31042.4|30925.9|31021.9|30920.3|6
1643927330000|2022-02-03 22:28:50|31036.1|30931|31036.2|30931|31036.2|30931|31036.1|30931|2
1643927340000|2022-02-03 22:29:00|31036.1|30930.9|31036.1|30930.9|31036.1|30930.9|31036.1|30930.9|2
1643927350000|2022-02-03 22:29:10|31044.5|30924.5|31044.3|30924.3|31047.9|30927.9|31040.3|30920.3|8
1643927360000|2022-02-03 22:29:20|31043.6|30923.6|31042.5|30922.5|31043.6|30925.8|31040.6|30922.5|6
1643927370000|2022-02-03 22:29:30|31044|30924|31042|30922|31045.3|30925.3|31041.8|30921.8|8
1643927380000|2022-02-03 22:29:40|31029.3|30920.8|31030.1|30936.9|31032.4|30938.6|31027.3|30920.8|8
1643927390000|2022-02-03 22:29:50|31032.1|30935.2|31023.1|30929|31032.1|30935.2|31023.1|30928.1|4
1643927400000|2022-02-03 22:30:00|31025.4|30929.6|31044.6|30924.6|31044.6|30934.1|31025.4|30920.4|11
1643927410000|2022-02-03 22:30:10|31044.5|30924.5|31027.1|30917.3|31045.1|30930.3|31023.8|30915.5|11
1643927420000|2022-02-03 22:30:20|31027|30922.2|31033.8|30927|31033.8|30930|31025.4|30922.2|9
1643927430000|2022-02-03 22:30:30|31033.7|30932.5|31026.5|30926|31033.7|30932.5|31023.2|30920.9|11
1643927440000|2022-02-03 22:30:40|31026.6|30926.3|31028|30930.7|31028.1|30932.9|31026.6|30926.3|11
1643927450000|2022-02-03 22:30:50|31028.2|30929.3|31030.8|30925.5|31030.9|30940.7|31027|30923.7|14
1643927460000|2022-02-03 22:31:00|31029.2|30929.3|31026|30936.2|31030|30936.2|31023.6|30929.3|12
1643927470000|2022-02-03 22:31:10|31027|30936|31026.8|30937|31027.3|30937.5|31026.7|30933.8|9
1643927480000|2022-02-03 22:31:20|31026.7|30937.5|31031.1|30938.9|31033.1|30938.9|31023.7|30927.4|9
1643927490000|2022-02-03 22:31:30|31034.5|30935.5|31028.9|30931.2|31034.5|30935.6|31028.7|30914.3|15
1643927500000|2022-02-03 22:31:40|31029.7|30930.9|31032.9|30912.9|31032.9|30933.2|31023.4|30912.9|12
1643927510000|2022-02-03 22:31:50|31033.8|30924.7|31044.6|30928.5|31048.6|30935.9|31033.6|30924.7|10
1643927520000|2022-02-03 22:32:00|31043.6|30929.2|31040.4|30920.4|31046.2|30931.7|31040.4|30920.4|13
1643927530000|2022-02-03 22:32:10|31041.6|30921.6|31041.4|30928.1|31042.5|30928.1|31040.8|30921.1|9
1643927540000|2022-02-03 22:32:20|31041.6|30927.9|31028.7|30940.1|31041.6|30942.3|31028.7|30924.7|16
1643927550000|2022-02-03 22:32:30|31029.6|30939|31024.3|30927.6|31032.4|30939|31022.2|30926.8|19
1643927560000|2022-02-03 22:32:40|31023.8|30929.8|31026.5|30928.3|31026.9|30935.1|31023.8|30925|20
1643927570000|2022-02-03 22:32:50|31026.4|30925.5|31044.6|30926.3|31047.4|30928.6|31026.4|30923.2|16
1643927580000|2022-02-03 22:33:00|31045|30926.4|31022.2|30931.2|31046.8|30934.2|31021.8|30925.8|8
1643927590000|2022-02-03 22:33:10|31021.9|30930.6|31024.7|30932.5|31024.8|30932.5|31021.9|30924.5|7
1643927600000|2022-02-03 22:33:20|31030.3|30933.7|31030.9|30931|31032.4|30933.7|31030.3|30927|8
1643927610000|2022-02-03 22:33:30|31031.3|30931.8|31023.5|30926.9|31031.8|30931.9|31023.5|30924.6|12
1643927620000|2022-02-03 22:33:40|31023.4|30927.6|31026.4|30931.9|31026.4|30933|31023.4|30927.2|9
1643927630000|2022-02-03 22:33:50|31026.6|30930.6|31027.7|30927.2|31029.2|30941.9|31026.2|30924.1|7
1643927640000|2022-02-03 22:34:00|31028.4|30931|31020.1|30929.5|31029.2|30932|31020.1|30929.2|5
1643927650000|2022-02-03 22:34:10|31019|30928.7|31025.1|30932.7|31025.1|30932.7|31019|30928.7|3
1643927660000|2022-02-03 22:34:20|31032.5|30937.7|31016.7|30930.5|31032.5|30943.2|31016.7|30930.5|5
1643927670000|2022-02-03 22:34:30|31025.1|30932.7|31029.4|30939.4|31032.5|30939.7|31025.1|30921.9|9
1643927680000|2022-02-03 22:34:40|31030.4|30937.9|31020.9|30932.5|31032.6|30941.9|31020.9|30932.5|5
1643927690000|2022-02-03 22:34:50|31022.4|30934.1|31024.8|30936.6|31024.8|30936.6|31022.2|30934.1|3
1643927700000|2022-02-03 22:35:00|31025.1|30932.9|31016.6|30927.1|31027.7|30943.3|31016.6|30927.1|6
1643927710000|2022-02-03 22:35:10|31021.9|30930.7|31031.3|30939.5|31031.3|30942.5|31021.9|30930.4|8
1643927720000|2022-02-03 22:35:20|31030.8|30940|31023.2|30925.7|31035.1|30940|31023.2|30925.7|7
1643927730000|2022-02-03 22:35:30|31025.4|30927.9|31026.5|30938.5|31027.9|30938.5|31025.4|30927.9|7
1643927740000|2022-02-03 22:35:40|31026.1|30936.6|31019.8|30932.2|31029.6|30942.6|31019.8|30932.2|5
1643927750000|2022-02-03 22:35:50|31022.6|30934.4|31025.1|30933.1|31025.1|30935.6|31022.6|30933.1|3
1643927760000|2022-02-03 22:36:00|31023.2|30931.8|31016.5|30922|31025.1|30933.1|31016.5|30918.7|6
1643927770000|2022-02-03 22:36:10|31021.8|30922.6|31023.2|30918.7|31025.1|30923.1|31021.8|30918.7|11
1643927780000|2022-02-03 22:36:20|31031.1|30920.9|31022.6|30924|31031.1|30929.1|31022.6|30918.2|10
1643927790000|2022-02-03 22:36:30|31025.6|30929|31029.1|30930.2|31029.1|30932.3|31024.6|30928.7|6
1643927800000|2022-02-03 22:36:40|31028.7|30929.2|31026.5|30924.6|31028.7|30929.2|31026.5|30924.6|10
1643927810000|2022-02-03 22:36:50|31025.7|30924.1|31022|30922.1|31034.1|30925.1|31022|30920.2|10
1643927820000|2022-02-03 22:37:00|31018.5|30922.3|31024.8|30920.4|31024.8|30922.5|31018.5|30917.6|7
1643927830000|2022-02-03 22:37:10|31032.1|30922.7|31018.5|30928.4|31032.2|30928.4|31018.5|30915.5|7
1643927840000|2022-02-03 22:37:20|31032.2|30913|31032.2|30926.7|31032.2|30926.7|31032.2|30910|7
1643927850000|2022-02-03 22:37:30|31035.9|30927.5|31022.8|30928.5|31036.1|30928.5|31022.8|30925.6|5
1643927860000|2022-02-03 22:37:40|31013.9|30916.1|31032.2|30914.8|31032.2|30926.2|31013.9|30914.8|8
1643927870000|2022-02-03 22:37:50|31032.3|30914|31020|30921.7|31032.3|30926.6|31020|30914|6
1643927880000|2022-02-03 22:38:00|31018.5|30920.5|31026.8|30929.9|31032.6|30929.9|31018.5|30919.3|8
1643927890000|2022-02-03 22:38:10|31029|30925.4|31020.8|30927.6|31029|30927.6|31019.6|30922|11
1643927900000|2022-02-03 22:38:20|31022.3|30925.2|31023.4|30923.2|31023.4|30928.2|31021|30923.2|7
1643927910000|2022-02-03 22:38:30|31025|30922.6|31032.5|30915.7|31032.5|30929.8|31019.6|30915.7|11
1643927920000|2022-02-03 22:38:40|31025.2|30929.7|31027.6|30921.7|31029.1|30932.4|31025.2|30921.7|5
1643927930000|2022-02-03 22:38:50|31026.8|30922.2|31029.1|30923.9|31029.1|30931.9|31026.8|30920.9|7
1643927940000|2022-02-03 22:39:00|31041.3|30921.3|31024.5|30924.9|31041.9|30931.3|31017.7|30920.6|11
1643927950000|2022-02-03 22:39:10|31023.2|30931.5|31022.4|30924.3|31023.2|30931.5|31022.4|30924.3|8
1643927960000|2022-02-03 22:39:20|31024.5|30923.2|31024.7|30921.3|31024.7|30929.4|31022.8|30919.6|7
1643927970000|2022-02-03 22:39:30|31032.5|30918.4|31022.8|30934|31032.5|30934|31015.9|30916.9|5
1643927980000|2022-02-03 22:39:40|31024.7|30922.9|31028.3|30925.7|31032.5|30930.9|31022.8|30914|10
1643927990000|2022-02-03 22:39:50|31026.8|30929.9|31026.1|30929.4|31029.1|30929.9|31026.1|30921.1|7
1643928000000|2022-02-03 22:40:00|31026.3|30929.5|31024.3|30920.8|31034.7|30930.6|31022.5|30920.8|15
1643928010000|2022-02-03 22:40:10|31029.3|30922.7|31029.3|30923.4|31029.3|30923.4|31028|30919.9|7
1643928020000|2022-02-03 22:40:20|31026.1|30921|31021.4|30922.6|31027.2|30926.4|31020.3|30920.5|7
1643928030000|2022-02-03 22:40:30|31020.8|30922.9|31032.4|30923.8|31032.4|30926.6|31020.8|30916.9|6
1643928040000|2022-02-03 22:40:40|31026.1|30926.6|31030.1|30929.8|31030.1|30929.8|31026.1|30916.9|10
1643928050000|2022-02-03 22:40:50|31028.8|30927|31026.9|30925.2|31029.2|30930.9|31019.9|30923.8|11
1643928060000|2022-02-03 22:41:00|31026.7|30928.2|31024.3|30925.9|31026.7|30930|31022.1|30925.2|8
1643928070000|2022-02-03 22:41:10|31025.4|30926.9|31024.8|30924|31027|30926.9|31023.5|30922.2|10
1643928080000|2022-02-03 22:41:20|31025|30926.7|31027.7|30927|31027.7|30933.6|31023.7|30923|10
1643928090000|2022-02-03 22:41:30|31028.4|30931.1|31019.8|30917.9|31028.5|30931.1|31016|30917.9|8
1643928100000|2022-02-03 22:41:40|31025.1|30923.9|31025.2|30923.9|31025.2|30923.9|31021.7|30917.3|6
1643928110000|2022-02-03 22:41:50|31031.1|30925.9|31025.5|30937.8|31031.5|30939|31021.6|30920.1|11
1643928120000|2022-02-03 22:42:00|31034.9|30927.7|31034.7|30921.6|31034.9|30932.7|31032.2|30921.6|11
1643928130000|2022-02-03 22:42:10|31034.4|30927.6|31034.6|30922.3|31034.8|30927.6|31034.4|30920.9|9
1643928140000|2022-02-03 22:42:20|31034.4|30925.9|31021.8|30923.7|31034.4|30925.9|31019.8|30921.9|6
1643928150000|2022-02-03 22:42:30|31033.3|30916.5|31026.7|30929.1|31033.3|30930.7|31026.2|30915.6|13
1643928160000|2022-02-03 22:42:40|31027.8|30933|31029.2|30925.9|31029.2|30933|31026.7|30925.9|13
1643928170000|2022-02-03 22:42:50|31030|30924.5|31019.9|30917.8|31030|30931.5|31019.9|30917.8|7
1643928180000|2022-02-03 22:43:00|31025.3|30925.7|31033.3|30919.2|31033.3|30925.7|31023.3|30915.5|8
1643928190000|2022-02-03 22:43:10|31033.4|30926.6|31027.1|30931.1|31033.4|30933|31025.9|30916.9|8
1643928200000|2022-02-03 22:43:20|31028|30929.9|31019.9|30916.1|31028|30929.9|31019.9|30916.1|9
1643928210000|2022-02-03 22:43:30|31025.3|30918.1|31025.3|30920|31025.3|30921.6|31019.9|30917.2|8
1643928220000|2022-02-03 22:43:40|31025.2|30922.2|31027.6|30926.1|31031.4|30926.1|31022.9|30917.6|10
1643928230000|2022-02-03 22:43:50|31024.8|30919.2|31027.6|30920.7|31027.6|30924.3|31024.8|30917.4|8
1643928240000|2022-02-03 22:44:00|31037.2|30920.5|31038.6|30918.6|31040.9|30921.6|31035|30918.6|10
1643928250000|2022-02-03 22:44:10|31038.4|30920.9|31023.1|30920.3|31038.4|30925.2|31019.8|30919.1|11
1643928260000|2022-02-03 22:44:20|31023.2|30918.8|31026.4|30928.7|31030.3|30930.9|31023.2|30918.2|10
1643928270000|2022-02-03 22:44:30|31029.1|30927.5|31029.4|30920.7|31030.8|30928.9|31019.3|30920.7|10
1643928280000|2022-02-03 22:44:40|31029.6|30921.6|31031.2|30929.3|31031.2|30929.9|31029.6|30920.2|8
1643928290000|2022-02-03 22:44:50|31030.6|30924.3|31022.8|30933.8|31031.2|30933.8|31019.8|30922.6|5
1643928300000|2022-02-03 22:45:00|31027.9|30929.2|31029.7|30922.7|31029.7|30930.7|31027.9|30922.7|12
1643928310000|2022-02-03 22:45:10|31030.1|30925.6|31032.9|30917.5|31032.9|30927|31030.1|30917.5|7
1643928320000|2022-02-03 22:45:20|31033|30918.1|31033|30919.7|31033|30924|31033|30917.5|8
1643928330000|2022-02-03 22:45:30|31031.4|30917.5|31036.1|30925.3|31037.4|30925.3|31031.4|30916.4|9
1643928340000|2022-02-03 22:45:40|31036.9|30919.6|31036|30919.4|31037.1|30925.1|31033.1|30916.4|9
1643928350000|2022-02-03 22:45:50|31032.4|30918.8|31033.5|30927|31033.5|30927|31032.4|30918.8|4
1643928360000|2022-02-03 22:46:00|31031.8|30916.2|31032|30917.5|31032.2|30921|31031.8|30916.2|7
1643928370000|2022-02-03 22:46:10|31032.2|30921|31033.1|30920.3|31033.1|30922.1|31032.2|30917.5|10
1643928380000|2022-02-03 22:46:20|31031.2|30914.7|31037.9|30917.9|31037.9|30926.5|31031.2|30914.7|9
1643928390000|2022-02-03 22:46:30|31036.9|30916.9|31036.1|30917.1|31036.9|30921.1|31035.3|30916.9|11
1643928400000|2022-02-03 22:46:40|31031.4|30918.1|31032.3|30919.6|31032.3|30921|31031.4|30916.2|9
1643928410000|2022-02-03 22:46:50|31032.1|30922.1|31033.2|30924|31033.2|30926.5|31032.1|30922.1|4
1643928420000|2022-02-03 22:47:00||30919||30921.4||30922.1||30917.5|4
1643928430000|2022-02-03 22:47:10|31031.2|30936.9|31033.2|30926.5|31033.2|30936.9|31031.2|30911.4|7
1643928440000|2022-02-03 22:47:20|31032.8|30919.6|31035.9|30920|31038.3|30926.3|31032.8|30916.9|9
1643928450000|2022-02-03 22:47:30|31031.2|30919.5|31032|30919.5|31032|30923.7|31031.2|30914.6|7
1643928460000|2022-02-03 22:47:40|31032.1|30920.8|31032.1|30923.7|31032.1|30923.7|31031.8|30917.4|8
1643928470000|2022-02-03 22:47:50|31032.8|30918.8|31032.8|30921.8|31032.8|30921.8|31032.8|30917.3|3
1643928480000|2022-02-03 22:48:00|31031.6|30916.9|31028.4|30927.1|31041.5|30932.6|31027|30911.3|11
1643928490000|2022-02-03 22:48:10|31027.6|30923.6|31034.9|30925.3|31034.9|30927.1|31027.6|30920.9|8
1643928500000|2022-02-03 22:48:20|31033.7|30927.2|31033|30923.5|31033.7|30928.6|31033|30922.4|11
1643928510000|2022-02-03 22:48:30|31037|30918.9|31030.5|30929.6|31037|30929.6|31030.5|30916.4|11
1643928520000|2022-02-03 22:48:40|31031.2|30926.2|31032.9|30931.1|31034.2|30931.1|31031|30925.9|6
1643928530000|2022-02-03 22:48:50|31032.8|30923.8|31033.4|30919.9|31033.7|30926.4|31032.8|30916.9|7
1643928540000|2022-02-03 22:49:00|31033.5|30922.3|31033.4|30919.9|31033.5|30924.1|31033.4|30919.9|7
1643928550000|2022-02-03 22:49:10|31032.8|30918.8|31032.8|30916.6|31034.6|30925.8|31031.4|30916|10
1643928560000|2022-02-03 22:49:20||30916.3||30915.3||30920.8||30915.3|5
1643928570000|2022-02-03 22:49:30|31027.7|30921.3|31031.2|30924.5|31031.3|30928.9|31027.7|30916.6|8
1643928580000|2022-02-03 22:49:40|31031.5|30927.1|31032.1|30918.8|31032.1|30927.1|31031.3|30918.8|10
1643928590000|2022-02-03 22:49:50|31031.8|30915.3|31032.1|30918.8|31032.1|30920.8|31031.8|30915.3|4
1643928600000|2022-02-03 22:50:00|31031.8|30917.2|31035.7|30925.3|31036.7|30936.2|31031.4|30917.2|6
1643928610000|2022-02-03 22:50:10|31036.7|30916.7|31036.3|30919.7|31038.1|30920.8|31035|30916.3|10
1643928620000|2022-02-03 22:50:20|31032.3|30920.2|31033.4|30921.9|31033.4|30923.9|31032.3|30917.9|7
1643928630000|2022-02-03 22:50:30|31033.2|30916.8|31031.4|30928.4|31033.2|30937.4|31028.7|30916.8|8
1643928640000|2022-02-03 22:50:40|31030.6|30917|31031.6|30928.9|31043.6|30937|31020.1|30914.5|13
1643928650000|2022-02-03 22:50:50|31030.3|30921.8|31031.1|30925.6|31040.2|30941|31030.3|30921.8|21
1643928660000|2022-02-03 22:51:00|31030.6|30925.2|31029.9|30923.5|31033.8|30934.5|31022.6|30914.3|17
1643928670000|2022-02-03 22:51:10|31027.4|30924.1|31030.5|30923.7|31035.8|30926|31027|30918.3|18
1643928680000|2022-02-03 22:51:20|31031.8|30922.2|31029.4|30919.6|31031.8|30926.9|31026|30919.6|13
1643928690000|2022-02-03 22:51:30|31023.6|30920.3|31023.3|30918.1|31023.6|30925.2|31021.6|30916.4|15
1643928700000|2022-02-03 22:51:40|31023.4|30919.6|31027.1|30924.4|31028.4|30924.4|31023.4|30908.6|12
1643928710000|2022-02-03 22:51:50|31027.8|30922.3|31029.9|30918.5|31031.1|30923|31026.7|30915.4|10
1643928720000|2022-02-03 22:52:00|31022.5|30913.6|31026|30915.3|31026|30915.3|31022.5|30911.3|7
1643928730000|2022-02-03 22:52:10|31025.6|30914.7|31027|30935.2|31036|30936.6|31025.4|30912.1|14
1643928740000|2022-02-03 22:52:20|31027.1|30935.9|31032.5|30934.3|31032.5|30936|31027.1|30934.3|6
1643928750000|2022-02-03 22:52:30|31032.6|30934.2|31032.8|30934|31032.8|30934.2|31032.6|30934|6
1643928760000|2022-02-03 22:52:40|31032.9|30933.9|31029.9|30936.6|31033|30941|31022.8|30933.7|14
1643928770000|2022-02-03 22:52:50|31034.1|30925.8|31035.2|30928.4|31035.7|30929.2|31032.9|30925.8|8
1643928780000|2022-02-03 22:53:00|31035.8|30928.3|31035.3|30928.2|31035.8|30928.3|31035.2|30926.5|8
1643928790000|2022-02-03 22:53:10|31035.4|30928.1|31024.6|30908.3|31035.4|30933|31023|30908.3|6
1643928800000|2022-02-03 22:53:20|31022|30924.6|31028|30914.7|31028.3|30926.7|31020.5|30914.7|22
1643928810000|2022-02-03 22:53:30|31013.3|30909.8|31032.6|30921.6|31036.5|30930.5|31013.3|30909.8|15
1643928820000|2022-02-03 22:53:40|31030.7|30924|31037|30920.7|31038.9|30924|31030.7|30916.5|12
1643928830000|2022-02-03 22:53:50|31037.5|30921.9|31030.6|30917.4|31040|30925|31022.1|30917.4|17
1643928840000|2022-02-03 22:54:00|31030.9|30917.3|31036.5|30919.6|31036.5|30922.1|31029.8|30915.3|13
1643928850000|2022-02-03 22:54:10|31037|30920.3|31036.2|30922.4|31040.6|30924|31036.2|30917.9|16
1643928860000|2022-02-03 22:54:20|31033.9|30922.8|31035.8|30920.2|31038.3|30922.8|31033.4|30917.8|6
1643928870000|2022-02-03 22:54:30|31038.3|30918.3|31033.9|30913.9|31038.3|30919.9|31032.5|30913.9|6
1643928880000|2022-02-03 22:54:40|31034.8|30914.8|31036.4|30916.4|31036.4|30916.5|31033.8|30913.8|10
1643928890000|2022-02-03 22:54:50|31035.3|30915.3|31035.8|30915.8|31037.2|30917.2|31033.5|30913.5|12
1643928900000|2022-02-03 22:55:00|31036.1|30916.1|31035.4|30917.8|31036.1|30922.7|31032.1|30915.4|9
1643928910000|2022-02-03 22:55:10|31034.7|30918.7|31035.5|30919.6|31038.4|30919.6|31034.7|30917.2|9
1643928920000|2022-02-03 22:55:20|31033.7|30921.5|31035.2|30915.2|31038.4|30921.5|31033.6|30913.6|12
1643928930000|2022-02-03 22:55:30|31035.1|30915.1|31036.4|30916.4|31037.7|30917.7|31035.1|30915.1|6
1643928940000|2022-02-03 22:55:40|31035.9|30917.7|31035|30915|31037.8|30917.8|31030.1|30914.8|11
1643928950000|2022-02-03 22:55:50|31035.2|30915.2|31035.7|30915.7|31036.3|30916.3|31035.2|30915.2|7
1643928960000|2022-02-03 22:56:00|31036.8|30916.8|31035.7|30916.2|31036.8|30929.2|31024.2|30914|10
1643928970000|2022-02-03 22:56:10|31033.4|30918.8|31038.3|30919.8|31038.9|30922.2|31033.4|30915.5|10
1643928980000|2022-02-03 22:56:20|31036.9|30919.7|31035.8|30915.8|31039.2|30920.7|31033.7|30915.3|13
1643928990000|2022-02-03 22:56:30|31036.3|30916.3|31036.2|30916.2|31036.9|30919.1|31034.3|30915.8|15
1643929000000|2022-02-03 22:56:40|31036.7|30916.7|31038|30918|31038.6|30918.6|31036|30916|14
1643929010000|2022-02-03 22:56:50|31037.9|30917.9|31035.9|30915.9|31038.7|30918.7|31032.3|30915.7|10
1643929020000|2022-02-03 22:57:00|31035.3|30916.5|31036.7|30916.7|31036.7|30923.8|31028.9|30916.2|15
1643929030000|2022-02-03 22:57:10|31036.2|30916.2|31036.7|30916.7|31036.7|30920.9|31031.6|30916|12
1643929040000|2022-02-03 22:57:20|31033.6|30919.1|31036.2|30919.7|31038.7|30921.8|31032.6|30916.2|9
1643929050000|2022-02-03 22:57:30|31037.9|30917.9|31036.7|30916.7|31037.9|30927|31024.6|30916.5|15
1643929060000|2022-02-03 22:57:40|31033.7|30919|31036.5|30916.5|31037.2|30920.8|31031.7|30916.5|13
1643929070000|2022-02-03 22:57:50|31034.2|30917.8|31038.4|30918.4|31039.1|30919.1|31033.6|30916.5|12
1643929080000|2022-02-03 22:58:00|31027.5|30913.8|31035.8|30921.8|31039|30927|31021.9|30913.8|11
1643929090000|2022-02-03 22:58:10|31038.1|30919.9|31031.8|30924.7|31038.1|30927.7|31028.8|30919.9|9
1643929100000|2022-02-03 22:58:20|31034.8|30917.9|31036.6|30919.6|31038.4|30923.8|31030.8|30917.9|7
1643929110000|2022-02-03 22:58:30|31024.8|30913|31031.5|30918.5|31032.2|30918.5|31024.8|30913|6
1643929120000|2022-02-03 22:58:40|31022.1|30926.8|31022.1|30926.8|31022.1|30926.8|31022.1|30926.8|1
1643929130000|2022-02-03 22:58:50|31020.8||31027.2||31027.2||31020.8||3
1643929140000|2022-02-03 22:59:00|31016.2|30926.7|31038.5|30918.5|31039|30926.7|31016.2|30918.5|10
1643929150000|2022-02-03 22:59:10|31039.3|30919.3|31036.8|30916.8|31039.3|30920.2|31036.4|30916.8|8
1643929160000|2022-02-03 22:59:20|31037.7|30917.7|31036.2|30916.2|31038|30918|31030.6|30910.7|13
1643929170000|2022-02-03 22:59:30|31036.3|30916.3|31036.4|30916.4|31037.1|30917.1|31036.2|30916.2|10
1643929180000|2022-02-03 22:59:40|31034.2|30917.8|31038.8|30918.8|31039.4|30919.4|31034.2|30917.8|6
1643929190000|2022-02-03 22:59:50|31029.8|30912.2|31022.3|30928.3|31039.1|30928.3|31022.3|30912.2|9
1643929200000|2022-02-03 23:00:00|31029|30924.5|31032.5|30921.2|31038.8|30930.6|31023.8|30918.2|28
1643929210000|2022-02-03 23:00:10|31033|30920.7|31028.9|30922.6|31037.1|30926.1|31024.9|30917.4|14
1643929220000|2022-02-03 23:00:20|31027.4|30923.1|31027.8|30922.8|31032.4|30925.1|31022.2|30918.1|27
1643929230000|2022-02-03 23:00:30|31027.7|30922.5|31027.9|30924.9|31033.9|30927.9|31024.9|30913.5|25
1643929240000|2022-02-03 23:00:40|31029.4|30923.4|31031.7|30920.2|31036|30924.8|31027.8|30916|22
1643929250000|2022-02-03 23:00:50|31029.3|30922.5|31033.4|30913.6|31033.4|30922.5|31020.8|30910.2|19
1643929260000|2022-02-03 23:01:00|31032.1|30915.1|31023.2|30925|31033.3|30925|31023.2|30912.4|14
1643929270000|2022-02-03 23:01:10|31024.3|30923.4|31022.6|30918.2|31025.2|30923.4|31020.6|30913.1|14
1643929280000|2022-02-03 23:01:20|31023.2|30917.1|31022|30919.2|31023.2|30919.2|31021.2|30917.1|8
1643929290000|2022-02-03 23:01:30|31022.6|30919.1|31024.5|30911.9|31034.3|30925.9|31014.3|30907.7|20
1643929300000|2022-02-03 23:01:40|31024.2|30915.8|31030.9|30921.7|31033.9|30927.9|31024.2|30910.6|14
1643929310000|2022-02-03 23:01:50|31030.2|30922.3|31028.9|30911.9|31035.6|30922.3|31023.5|30911.9|18
1643929320000|2022-02-03 23:02:00|31030.6|30913.6|31025.6|30920.9|31032|30921|31025.6|30913.6|19
1643929330000|2022-02-03 23:02:10|31025.5|30923.2|31028.8|30921.4|31030|30923.3|31022|30920.3|12
1643929340000|2022-02-03 23:02:20|31028.7|30922.4|31025.2|30924.5|31028.7|30924.9|31025.2|30922.4|9
1643929350000|2022-02-03 23:02:30|31024.6|30927.3|31030.8|30927.1|31037.7|30930.3|31014.9|30919.6|16
1643929360000|2022-02-03 23:02:40|31032.7|30925.8|31022|30939.7|31032.7|30939.7|31022|30925.8|8
1643929370000|2022-02-03 23:02:50|31021.4|30938.3|31032.8|30925.3|31034.9|30939.8|31021.4|30923.9|13
1643929380000|2022-02-03 23:03:00|31037.2|30921.5|31033.9|30925.9|31037.2|30925.9|31030.2|30920.3|17
1643929390000|2022-02-03 23:03:10|31034.7|30926.2|31026|30929.8|31034.7|30929.8|31022.1|30924.6|28
1643929400000|2022-02-03 23:03:20|31025.8|30930.5|31018.7|30929.2|31034.4|30932.9|31018.7|30928.6|13
1643929410000|2022-02-03 23:03:30|31021.3|30929.4|31034.7|30934.6|31044.2|30934.6|31021.3|30927.2|10
1643929420000|2022-02-03 23:03:40|31037.9|30930.5|31031.1|30927.4|31044.9|30935.3|31021|30924.9|10
1643929430000|2022-02-03 23:03:50|31039.7|30924.1|31029.4|30932.6|31039.7|30933.3|31029.4|30924.1|6
1643929440000|2022-02-03 23:04:00|31029.2|30935.4|31025.6|30927.3|31040.5|30935.4|31025.6|30927.3|6
1643929450000|2022-02-03 23:04:10|31022.9|30929.3|31036.6|30929.5|31045.2|30938.2|31022.6|30924.1|17
1643929460000|2022-02-03 23:04:20|31040.3|30926.6|31028.1|30930.8|31044.9|30942.2|31022.8|30921.8|13
1643929470000|2022-02-03 23:04:30|31027.9|30929.2|31033.5|30930.2|31040.2|30939.8|31014.5|30924|26
1643929480000|2022-02-03 23:04:40|31017.2|30928.1|31038.1|30932.8|31045.1|30938.7|31017.2|30927.5|20
1643929490000|2022-02-03 23:04:50|31037.8|30932.4|31023.1|30915.1|31037.8|30937.6|31022.9|30904.7|19
1643929500000|2022-02-03 23:05:00|31029|30909|31032.2|30912.2|31034.7|30914.7|31029|30909|27
1643929510000|2022-02-03 23:05:10|31034.6|30916.1|31035.6|30915.6|31035.6|30917.4|31033.6|30914.8|15
1643929520000|2022-02-03 23:05:20|31034.3|30914.3|31036.4|30916.4|31036.4|30918.4|31029.8|30914.1|23
1643929530000|2022-02-03 23:05:30|31036.7|30916.7|31035.1|30918.8|31036.7|30918.8|31035|30916.7|7
1643929540000|2022-02-03 23:05:40|31035.2|30917.6|31034.1|30914.1|31037.8|30917.8|31032.7|30912.7|7
1643929550000|2022-02-03 23:05:50|31033.8|30913.8|31031.6|30918.4|31035.4|30918.4|31027.6|30907.6|9
1643929560000|2022-02-03 23:06:00|31035.4|30915.4|31037.2|30917.2|31037.2|30917.2|31032.9|30912.9|11
1643929570000|2022-02-03 23:06:10|31036.9|30916.9|31039.9|30919.9|31039.9|30919.9|31036.2|30916.2|8
1643929580000|2022-02-03 23:06:20|31039.7|30919.7|31038.8|30918.8|31039.9|30919.9|31038.8|30918.8|11
1643929590000|2022-02-03 23:06:30|31038.7|30918.7|31040|30920|31040.1|30921.3|31030.8|30910.8|18
1643929600000|2022-02-03 23:06:40|31039.9|30919.9|31039.2|30919.2|31040|30920.4|31036.5|30918.4|16
1643929610000|2022-02-03 23:06:50|31029.7|30909.7|31035.9|30915.9|31036.5|30916.5|31029.7|30909.7|11
1643929620000|2022-02-03 23:07:00|31035.6|30915.6|31036.5|30916.5|31037.6|30918.3|31034.5|30915.6|12
1643929630000|2022-02-03 23:07:10|31036.4|30916.4|31034.3|30914.3|31036.4|30916.4|31032.6|30912.6|12
1643929640000|2022-02-03 23:07:20|31033.6|30913.6|31033.6|30913.6|31033.6|30913.6|31032.7|30912.7|3
1643929650000|2022-02-03 23:07:30|31027.9|30907.9|31038.6|30918.6|31038.6|30918.6|31025.9|30907.9|9
1643929660000|2022-02-03 23:07:40|31037.5|30922|31037.2|30920.8|31038.7|30922|31037.2|30919.3|6
1643929670000|2022-02-03 23:07:50|31038|30919.6|31037.6|30920.2|31038|30920.2|31037.6|30919.6|3
1643929680000|2022-02-03 23:08:00|31029|30910.4|31039.3|30919.3|31039.4|30919.4|31023.7|30908|10
1643929690000|2022-02-03 23:08:10|31038.9|30918.9|31038.8|30918.8|31039.9|30919.9|31038.8|30918.8|8
1643929700000|2022-02-03 23:08:20|31039|30919|31038.6|30919.8|31039|30919.8|31038.6|30919|2
1643929710000|2022-02-03 23:08:30|31026.6|30906.6|31031.6|30911.6|31031.6|30911.6|31019.9|30901.8|8
1643929720000|2022-02-03 23:08:40|31035.7|30919.4|31037.2|30917.2|31037.2|30923.3|31032.6|30917.2|8
1643929730000|2022-02-03 23:08:50|31036.1|30918.2|31028|30919.8|31036.1|30919.8|31028|30918.2|4
1643929740000|2022-02-03 23:09:00|31033.2|30913.2|31036.7|30916.7|31036.7|30919.4|31033.2|30913.2|8
1643929750000|2022-02-03 23:09:10|31033.3|30922|31039|30919|31039.6|30922|31033.3|30919|8
1643929760000|2022-02-03 23:09:20|31039.2|30919.2|31029.8|30918.1|31039.2|30919.8|31027.7|30918.1|5
1643929770000|2022-02-03 23:09:30|31027.1|30917.5|31033.7|30919.8|31037.2|30921.8|31027.1|30914.5|6
1643929780000|2022-02-03 23:09:40|31037.5|30921.3|31037.7|30921.4|31038.3|30921.4|31037.5|30920.3|5
1643929790000|2022-02-03 23:09:50|31038.9|30918.9|31032.4|30912.4|31039|30919|31032.4|30912.4|4
1643929800000|2022-02-03 23:10:00|31033.8|30913.8|31031.9|30911.9|31038.9|30918.9|31025.7|30905.7|10
1643929810000|2022-02-03 23:10:10|31030.5|30911.3|31039.6|30919.6|31039.6|30920.1|31030.5|30911.3|13
1643929820000|2022-02-03 23:10:20|31035.3|30919.5|31032.7|30912.8|31038.1|30920.1|31025|30910.5|9
1643929830000|2022-02-03 23:10:30|31034.6|30914.6|31036.3|30916.3|31037.2|30919.5|31034.5|30914.6|8
1643929840000|2022-02-03 23:10:40|31034.1|30915.5|31035.6|30915.6|31036.9|30916.9|31033.8|30915.5|8
1643929850000|2022-02-03 23:10:50|31039|30919|31032.4|30912.4|31039.3|30919.3|31032|30912|7
1643929860000|2022-02-03 23:11:00|31032.9|30912.9|31039.6|30919.6|31039.6|30919.6|31032.9|30912.9|5
1643929870000|2022-02-03 23:11:10|31039.9|30919.9|31032.2|30912.2|31039.9|30919.9|31026.6|30907.4|9
1643929880000|2022-02-03 23:11:20|31031.1|30911.1|31033.5|30913.5|31035.4|30915.4|31031.1|30911.1|7
1643929890000|2022-02-03 23:11:30|31033.6|30913.6|31039.6|30919.6|31040.3|30921.3|31033.6|30913.6|14
1643929900000|2022-02-03 23:11:40|31039.9|30919.9|31029.8|30909.8|31040.2|30920.2|31028.4|30908.4|8
1643929910000|2022-02-03 23:11:50|31032.6|30912.6|31039.2|30919.2|31039.3|30921.2|31031.6|30911.6|12
1643929920000|2022-02-03 23:12:00|31039.1|30919.1|31030.3|30910.6|31039.4|30919.4|31028|30908|12
1643929930000|2022-02-03 23:12:10|31030.5|30913.8|31034.1|30914.1|31034.9|30914.9|31030.5|30913.8|6
1643929940000|2022-02-03 23:12:20|31035|30915|31037.4|30919.2|31037.5|30919.2|31033.5|30913.6|7
1643929950000|2022-02-03 23:12:30|31039.4|30919.4|31031.7|30913.5|31039.4|30926.6|31031|30913.5|10
1643929960000|2022-02-03 23:12:40|31034|30914|31034.9|30914.9|31036|30916|31028.8|30914|10
1643929970000|2022-02-03 23:12:50|31034.4|30914.4|31039.1|30919.1|31039.3|30919.3|31034.4|30914.4|10
1643929980000|2022-02-03 23:13:00|31039.2|30919.2|31035.6|30915.6|31039.4|30920.5|31028.6|30908.6|14
1643929990000|2022-02-03 23:13:10|31034.7|30914.7|31039.4|30919.4|31039.4|30919.4|31032.5|30912.5|10
1643930000000|2022-02-03 23:13:20|31039.5|30919.5|31029.5|30909.5|31039.5|30919.5|31027.2|30909.4|5
1643930010000|2022-02-03 23:13:30|31030|30911.2|31034.1|30914.1|31034.1|30914.1|31030|30911.2|6
1643930020000|2022-02-03 23:13:40|31039.5|30919.5|31035.8|30915.8|31039.5|30921.6|31029.1|30909.1|12
1643930030000|2022-02-03 23:13:50|31031.3|30918.2|31038|30918.4|31039.6|30923.3|31031.2|30918.1|8
1643930040000|2022-02-03 23:14:00|31038.1|30918.3|31030.6|30910.6|31038.1|30920.4|31030.6|30910.6|13
1643930050000|2022-02-03 23:14:10|31032.5|30912.5|31031|30911|31033.3|30915.2|31029.4|30910.3|9
1643930060000|2022-02-03 23:14:20|31030.5|30910.9|31031.6|30913.8|31033.5|30913.8|31030.4|30910.9|14
1643930070000|2022-02-03 23:14:30|31032.6|30912.6|31028.3|30908.3|31036|30916|31025.2|30905.2|8
1643930080000|2022-02-03 23:14:40|31028.9|30908.9|31030.8|30910.8|31032.6|30918.7|31028.8|30908.8|6
1643930090000|2022-02-03 23:14:50|31034.8|30914.8|31033.5|30913.5|31035.3|30915.3|31032.1|30912.1|12
1643930100000|2022-02-03 23:15:00|31033.8|30913.8|31022.5|30909.1|31033.8|30915.1|31021|30908.3|24
1643930110000|2022-02-03 23:15:10|31022.3|30910.1|31029.4|30910.4|31029.6|30911.5|31022.3|30908.3|15
1643930120000|2022-02-03 23:15:20|31029.6|30909.4|31032|30912|31032|30919|31025.4|30905.8|15
1643930130000|2022-02-03 23:15:30|31032.1|30912.1|31030.1|30913.6|31032.5|30914.5|31029.9|30911.8|7
1643930140000|2022-02-03 23:15:40|31031.6|30911.6|31030.9|30912.9|31031.9|30912.9|31030.6|30911.6|9
1643930150000|2022-02-03 23:15:50|31031.6|30912|31024.1|30904.1|31031.6|30914.6|31021.4|30902.2|14
1643930160000|2022-02-03 23:16:00|31019.5|30899.5|31029.4|30910.8|31031|30916.8|31019.5|30899.5|21
1643930170000|2022-02-03 23:16:10|31026.9|30913.9|31028.9|30911.4|31030.3|30914.4|31026.1|30910.2|10
1643930180000|2022-02-03 23:16:20|31019.4|30905.1|31028.4|30908.4|31028.4|30910.4|31019.4|30905.1|12
1643930190000|2022-02-03 23:16:30|31028|30908|31029.6|30909.6|31029.8|30909.8|31028|30908|3
1643930200000|2022-02-03 23:16:40|31029.7|30909.7|31024.9|30908.7|31029.7|30909.7|31020|30903.1|10
1643930210000|2022-02-03 23:16:50|31022.3|30913.5|31024.1|30911.2|31028|30913.9|31021.6|30904.7|19
1643930220000|2022-02-03 23:17:00|31024.4|30911.6|31025.4|30905.4|31026.2|30912.8|31019.7|30904.5|12
1643930230000|2022-02-03 23:17:10|31022.1|30908.1|31025.3|30905.9|31025.5|30908.1|31022.1|30905.3|9
1643930240000|2022-02-03 23:17:20|31025.9|30910.1|31026.4|30906.4|31027.2|30910.1|31018.9|30905.1|9
1643930250000|2022-02-03 23:17:30|31027.2|30907.2|31028.5|30909.1|31028.5|30910.8|31025.5|30907.2|17
1643930260000|2022-02-03 23:17:40|31027.4|30910.2|31016.3|30907.9|31028.8|30913.8|31016.3|30899.1|11
1643930270000|2022-02-03 23:17:50|31015.8|30904.6|31028.1|30908.1|31028.3|30926.7|31006.4|30904.6|10
1643930280000|2022-02-03 23:18:00|31027.8|30907.8|31021.4|30905.3|31027.8|30909.2|31021.4|30905.3|8
1643930290000|2022-02-03 23:18:10|31020.3|30907.2|31024.4|30906.7|31025|30908.3|31020.3|30904.4|14
1643930300000|2022-02-03 23:18:20|31023.5|30911.5|31024.5|30910.6|31024.5|30911.5|31023.5|30910.6|2
1643930310000|2022-02-03 23:18:30|31023.5|30911.5|31022.6|30902.6|31026.8|30911.5|31021.8|30901.8|9
1643930320000|2022-02-03 23:18:40|31022.7|30903.3|31021.1|30912.1|31026.9|30912.4|31020.1|30902.3|8
1643930330000|2022-02-03 23:18:50|31020.5|30912.6|31024|30909.7|31027|30912.6|31020.5|30906.8|7
1643930340000|2022-02-03 23:19:00|31026.3|30906.3|31023.8|30903.8|31026.6|30907.7|31016.9|30902.1|9
1643930350000|2022-02-03 23:19:10|31022.9|30902.9|31027|30907|31027|30907|31022.9|30902.9|4
1643930360000|2022-02-03 23:19:20|31026|30908|31015.6|30905.3|31026.9|30908|31013.2|30901.6|5
1643930370000|2022-02-03 23:19:30|31019.5|30904|31018.5|30906.9|31019.5|30906.9|31018.5|30904|3
1643930380000|2022-02-03 23:19:40|31011.1|30910.5|31007.5|30916.7|31011.1|30918.7|31005.1|30910.5|4
1643930390000|2022-02-03 23:19:50|31011.2|30921.6|31009.2|30907.2|31011.2|30921.6|31006.8|30902.9|3
1643930400000|2022-02-03 23:20:00|31010|30908.6|31023.5|30903.5|31023.5|30910.6|31009.2|30903.5|7
1643930410000|2022-02-03 23:20:10|31023.2|30903.2|31016.2|30910.9|31025.4|30912.4|31011.6|30902.8|8
1643930420000|2022-02-03 23:20:20|31023|30911.2|31026.9|30907.2|31026.9|30911.2|31023|30906.4|12
1643930430000|2022-02-03 23:20:30|31023.7|30912.6|31009.5|30915.7|31023.7|30915.7|31009.5|30902.4|9
1643930440000|2022-02-03 23:20:40|31010.9|30912.1|31012.6|30912.5|31012.6|30913.5|31010.9|30911.2|7
1643930450000|2022-02-03 23:20:50|31007.4|30900.7|31017.2|30909.5|31019|30915.5|31007.4|30900.7|6
1643930460000|2022-02-03 23:21:00|31021.2|30907.4|31022.9|30905.1|31022.9|30907.4|31020.5|30905.1|4
1643930470000|2022-02-03 23:21:10|31021.4|30914|31026.8|30906.8|31027.4|30914|31021.4|30906.8|6
1643930480000|2022-02-03 23:21:20|31013.6|30897.4|31009.9|30907.3|31016.2|30907.3|31009.9|30897.4|4
1643930490000|2022-02-03 23:21:30|31008.5|30904.5|31007.3|30913|31009.9|30916.3|31004.3|30904.5|4
1643930500000|2022-02-03 23:21:40|31005.6|30903|31022.9|30902.9|31022.9|30906.3|31005.6|30902.1|6
1643930510000|2022-02-03 23:21:50|31020.5|30903.4|31020.3|30901.6|31020.5|30903.8|31019.7|30901.6|3
1643930520000|2022-02-03 23:22:00|31019.7|30903.8|31021.2|30902.9|31021.2|30903.8|31004.4|30899.8|4
1643930530000|2022-02-03 23:22:10|31019.9|30904.4|31024.1|30910.7|31024.1|30910.7|31017.7|30904.1|5
1643930540000|2022-02-03 23:22:20|31015.5|30919.1|31024|30916.2|31029.4|30919.1|31015.5|30906.5|17
1643930550000|2022-02-03 23:22:30|31027.9|30913.1|31024.9|30911.3|31028.4|30914.8|31020|30909.6|17
1643930560000|2022-02-03 23:22:40|31026.3|30910|31030.1|30910.1|31030.6|30915.6|31022.7|30910|11
1643930570000|2022-02-03 23:22:50|31029.4|30910|31031.5|30912.2|31031.5|30913.2|31026.4|30910|6
1643930580000|2022-02-03 23:23:00|31031|30912.7|31027.5|30909.6|31031|30912.7|31018.8|30907.7|6
1643930590000|2022-02-03 23:23:10|31025.5|30909.5|31028.7|30908.7|31028.7|30912.1|31023.3|30908.7|6
1643930600000|2022-02-03 23:23:20|31025.2|30909.3|31017.1|30913.3|31025.5|30915.9|31014.9|30909.3|10
1643930610000|2022-02-03 23:23:30|31026.8|30910.2|31031.7|30911.7|31032.2|30914.2|31026.3|30910.2|7
1643930620000|2022-02-03 23:23:40|31032.4|30912.4|31027.9|30907.9|31032.4|30912.4|31023.2|30905.9|7
1643930630000|2022-02-03 23:23:50|31027.1|30909.2|31032.6|30912.6|31032.7|30916|31027.1|30909.2|7
1643930640000|2022-02-03 23:24:00|31031.5|30913.1|31032.6|30912.6|31032.6|30913.1|31031.5|30912.5|5
1643930650000|2022-02-03 23:24:10|31031.5|30913.1|31028.3|30915|31031.5|30920.5|31006.2|30906.3|5
1643930660000|2022-02-03 23:24:20|31025.3|30917.3|31030.1|30918.6|31030.4|30920.3|31023.6|30914.4|11
1643930670000|2022-02-03 23:24:30|31032|30916.8|31030.5|30915|31032.8|30916.8|31030.5|30914.3|9
1643930680000|2022-02-03 23:24:40|31033.1|30913.3|31028.7|30909.3|31033.1|30918.1|31024.6|30908.4|10
1643930690000|2022-02-03 23:24:50|31022.3|30911.2|31032.7|30912.7|31032.7|30916.4|31022.3|30911.2|3
1643930700000|2022-02-03 23:25:00|31032.9|30912.9|31024.6|30907.2|31032.9|30912.9|31022.8|30904.5|5
1643930710000|2022-02-03 23:25:10|31029.2|30909.2|31027.2|30915.6|31029.2|30918.9|31021.3|30909.2|8
1643930720000|2022-02-03 23:25:20|31030.2|30916.3|31030.7|30919.4|31032.5|30919.4|31030.1|30916.3|12
1643930730000|2022-02-03 23:25:30|31032|30917.9|31030|30911.4|31033.5|30917.9|31026|30910|9
1643930740000|2022-02-03 23:25:40|31031.7|30912.4|31033.8|30919.7|31035.9|30919.7|31031.5|30912.4|11
1643930750000|2022-02-03 23:25:50|31033.4|30919.3|31024.5|30914.2|31035.7|30920.6|31024.5|30914.2|9
1643930760000|2022-02-03 23:26:00|31027.4|30912.7|31028.7|30918.2|31030.7|30920.1|31027.4|30912.7|11
1643930770000|2022-02-03 23:26:10|31033.7|30917.8|31025.9|30912.1|31034.5|30922.2|31025.9|30912.1|13
1643930780000|2022-02-03 23:26:20|31025.7|30913.3|31028.7|30915.5|31030|30917|31025.7|30911.8|6
1643930790000|2022-02-03 23:26:30|31032.5|30913.3|31030.4|30915.3|31032.5|30915.3|31030.4|30913.3|5
1643930800000|2022-02-03 23:26:40|31020.9|30903.7|31028.6|30916.1|31029.2|30918.9|31020.9|30903.7|6
1643930810000|2022-02-03 23:26:50|31025.9|30915.4|31033.6|30916.2|31035.3|30918.5|31025.5|30913|10
1643930820000|2022-02-03 23:27:00|31019.5|30902.2|31023.8|30918.3|31027.2|30918.3|31016|30902.2|7
1643930830000|2022-02-03 23:27:10|31024.1|30917.8|31032.7|30918.1|31034.8|30920.1|31024.1|30914.8|16
1643930840000|2022-02-03 23:27:20|31030.4|30920.1|31028.4|30912.9|31030.4|30921.7|31024.5|30910.1|11
1643930850000|2022-02-03 23:27:30|31030.1|30914.4|31030.6|30919.3|31034.4|30919.3|31029.5|30913.2|11
1643930860000|2022-02-03 23:27:40|31028.3|30920.9|31028.4|30920.8|31028.4|30921.5|31027.7|30920.8|5
1643930870000|2022-02-03 23:27:50|31029.4|30919.9|31026.8|30909.3|31030.3|30921.6|31014.8|30898.6|14
1643930880000|2022-02-03 23:28:00|31027.2|30909.1|31032.3|30912.5|31032.4|30912.5|31025.9|30906.8|8
1643930890000|2022-02-03 23:28:10|31032.4|30912.4|31024.3|30911.3|31032.8|30918.5|31022|30911.3|8
1643930900000|2022-02-03 23:28:20|31024.8|30911.7|31032.5|30912.5|31032.5|30912.5|31024.8|30910.4|11
1643930910000|2022-02-03 23:28:30|31030.9|30914.3|31021.2|30907.8|31032.1|30914.9|31021.2|30905.7|5
1643930920000|2022-02-03 23:28:40|31025|30907.6|31029.8|30917.3|31033.5|30919.8|31025|30907.6|10
1643930930000|2022-02-03 23:28:50|31029.2|30917.8|31023.1|30913.3|31031.8|30921.9|31022.6|30909.2|13
1643930940000|2022-02-03 23:29:00|31029.7|30909.7|31030.5|30914.8|31031.4|30914.8|31029.7|30909.7|9
1643930950000|2022-02-03 23:29:10|31031.8|30912.9|31029.9|30913|31031.8|30914.2|31029.9|30911.7|8
1643930960000|2022-02-03 23:29:20|31029.6|30912.5|31020.9|30911.5|31030.8|30919.1|31020.9|30911.5|4
1643930970000|2022-02-03 23:29:30|31022.2|30908.4|31027.3|30916.9|31030.2|30916.9|31022.1|30908.4|8
1643930980000|2022-02-03 23:29:40|31034.1|30914.3|31017.9|30903.2|31034.1|30921.6|31017.9|30903.2|12
1643930990000|2022-02-03 23:29:50|31030.4|30917.2|31032.6|30918.7|31032.6|30923.5|31028.3|30915.1|8
1643931000000|2022-02-03 23:30:00|31031.8|30919.4|31033.7|30917.6|31033.7|30922.2|31028.5|30917.6|6
1643931010000|2022-02-03 23:30:10|31032.5|30918.5|31028.5|30908.5|31034.5|30920.7|31028.2|30908.2|7
1643931020000|2022-02-03 23:30:20|31027.9|30910.7|31018.9|30918.8|31027.9|30922.5|31018.9|30907.8|6
1643931030000|2022-02-03 23:30:30|31022.8|30927.4|31035.2|30916.1|31036.1|30927.4|31022.8|30912.4|16
1643931040000|2022-02-03 23:30:40|31030.3|30920.8|31028.8|30920.6|31034.2|30925.7|31023.4|30916.9|9
1643931050000|2022-02-03 23:30:50|31025.7|30924.5|31024.2|30911.3|31030.1|30924.5|31019.9|30909.8|6
1643931060000|2022-02-03 23:31:00|31025.4|30914.5|31031.7|30912.7|31032.7|30914.5|31025.4|30912|9
1643931070000|2022-02-03 23:31:10|31030.8|30914.2|31021.3|30908.9|31031.3|30914.6|31021.1|30907.4|6
1643931080000|2022-02-03 23:31:20|31028.3|30909.9|31034.1|30916.2|31035.1|30917.6|31028.3|30909.6|6
1643931090000|2022-02-03 23:31:30|31032.7|30917.6|31017.1|30914.6|31034|30926.3|31015.3|30914.6|6
1643931100000|2022-02-03 23:31:40|31017.6|30915.7|31021.5|30915.4|31021.7|30916.8|31017.6|30915.4|3
1643931110000|2022-02-03 23:31:50|31035|30915|31022.1|30908.7|31035.6|30916.2|31022.1|30908.7|10
1643931120000|2022-02-03 23:32:00|31028.8|30908.8|31033.1|30919.1|31035.4|30919.1|31028.8|30908.8|9
1643931130000|2022-02-03 23:32:10|31035.5|30916.6|31033.6|30920.1|31035.6|30921.1|31031.8|30916.6|14
1643931140000|2022-02-03 23:32:20|31034.5|30919.5|31025.7|30909.4|31037|30920.7|31025.7|30909.4|10
1643931150000|2022-02-03 23:32:30|31025.4|30912.4|31032.6|30919|31033.2|30927.9|31021.3|30912|15
1643931160000|2022-02-03 23:32:40|31027.9|30923.1|31027.7|30913.8|31033.7|30923.1|31027.7|30913.8|7
1643931170000|2022-02-03 23:32:50|31027.6|30913.7|31025.8|30921.7|31029.7|30921.7|31025.8|30913.6|5
1643931180000|2022-02-03 23:33:00|31030|30919.3|31029.8|30913.7|31033.1|30924.7|31019.3|30910.3|8
1643931190000|2022-02-03 23:33:10|31026.7|30917.7|31027.8|30914.7|31028.4|30917.7|31026.7|30912.8|3
1643931200000|2022-02-03 23:33:20|31034.5|30919.5|31018.6|30916.7|31034.5|30927.7|31015.4|30915|6
1643931210000|2022-02-03 23:33:30|31013.9|30919|31013.9|30919|31013.9|30919|31013.9|30919|1
1643931220000|2022-02-03 23:33:40|31024.3|30928|31032.1|30922.4|31032.1|30930.6|31023.2|30922.4|4
1643931230000|2022-02-03 23:33:50|31034.3|30920.3|31033.2|30914.3|31034.7|30923.3|31026.4|30910.5|10
1643931240000|2022-02-03 23:34:00|31032.5|30912.5|31035.3|30920.9|31038.5|30926.2|31029.2|30911.5|17
1643931250000|2022-02-03 23:34:10|31036.8|30920.3|31034.5|30914.6|31037.9|30921.4|31017.5|30909.8|11
1643931260000|2022-02-03 23:34:20|31028.1|30916.4|31030.7|30919.6|31032|30926.4|31021.8|30916.4|10
1643931270000|2022-02-03 23:34:30|31033.5|30917.9|31031.1|30920|31034.9|30920|31031.1|30916.9|10
1643931280000|2022-02-03 23:34:40|31033.4|30921.9|31026|30919.1|31033.4|30921.9|31021|30919.1|4
1643931290000|2022-02-03 23:34:50|31026.1|30918|31039|30919|31039.2|30919.2|31026.1|30916.7|6
1643931300000|2022-02-03 23:35:00|31039.3|30919.3|31035.3|30920.5|31039.3|30920.5|31020|30909|10
1643931310000|2022-02-03 23:35:10|31039.2|30919.2|31029.2|30922.4|31039.2|30924.8|31026.4|30918.2|13
1643931320000|2022-02-03 23:35:20|31027.4|30924.1|31032.2|30913.1|31032.4|30924.1|31015.2|30911.2|6
1643931330000|2022-02-03 23:35:30|31028.5|30911.9|31029.5|30913.4|31031.2|30915.7|31027.6|30911.9|6
1643931340000|2022-02-03 23:35:40|31027.5|30916.1|31035.1|30916.1|31035.6|30916.1|31027.4|30913.6|12
1643931350000|2022-02-03 23:35:50|31034.2|30916.8|31035.6|30916|31035.9|30921|31020.4|30915.1|12
1643931360000|2022-02-03 23:36:00|31035.9|30915.9|31033|30918.3|31035.9|30919.8|31031.3|30915.9|8
1643931370000|2022-02-03 23:36:10|31031.4|30919.9|31021.9|30917.5|31034.8|30923.2|31021.7|30914.9|8
1643931380000|2022-02-03 23:36:20|31025.4|30914.8|31035.9|30915.9|31035.9|30923.9|31025.4|30914.8|5
1643931390000|2022-02-03 23:36:30|31032.6|30918.8|31027|30917|31035.8|30918.8|31021.7|30911.1|7
1643931400000|2022-02-03 23:36:40|31026.1|30917.7|31026.5|30925.3|31031.3|30925.3|31026.1|30917.7|3
1643931410000|2022-02-03 23:36:50|31027.9|30923.6|31025.5|30920.1|31027.9|30923.6|31012.5|30913.6|7
1643931420000|2022-02-03 23:37:00|31025.7|30917.6|31032.3|30914.4|31033|30922.3|31015.1|30908.2|23
1643931430000|2022-02-03 23:37:10|31032.1|30913.5|31028.8|30918.5|31033.2|30920.6|31026.7|30913.5|9
1643931440000|2022-02-03 23:37:20|31025.7|30921.1|31026|30916.4|31029.5|30921.1|31019.6|30911.5|15
1643931450000|2022-02-03 23:37:30|31025|30915.4|31025.1|30916.8|31027.2|30917|31025|30914|11
1643931460000|2022-02-03 23:37:40|31026.9|30920.3|31028.6|30910.4|31028.6|30920.3|31007.7|30908.6|5
1643931470000|2022-02-03 23:37:50|31024|30909.7|31029.3|30911.7|31029.3|30913.8|31023.1|30909.7|5
1643931480000|2022-02-03 23:38:00|31029.5|30910.8|31023.9|30918.1|31029.5|30922.4|31016.3|30910.8|10
1643931490000|2022-02-03 23:38:10|31028.1|30914.2|31028.6|30919|31032.4|30919|31028.1|30914.2|9
1643931500000|2022-02-03 23:38:20|31026.6|30920.8|31020.3|30915.9|31026.6|30920.8|31016.4|30912.1|5
1643931510000|2022-02-03 23:38:30|31022.8|30914.1|31019.6|30916.8|31022.8|30916.8|31019.5|30912.8|6
1643931520000|2022-02-03 23:38:40|31017.3|30915.5|31027.8|30919.2|31031.8|30919.2|31017.3|30915.5|7
1643931530000|2022-02-03 23:38:50|31029.5|30917.7|31011.3|30921.1|31029.5|30921.1|31011.3|30909.4|7
1643931540000|2022-02-03 23:39:00|31013.9|30920.2|31027|30922.1|31030.7|30922.3|31013.9|30917.3|9
1643931550000|2022-02-03 23:39:10|31029|30920|31021.2|30919.5|31029|30920.3|31020|30912.8|8
1643931560000|2022-02-03 23:39:20|31023.7|30917.8|31026.7|30921.1|31026.7|30921.7|31023.7|30916.4|7
1643931570000|2022-02-03 23:39:30|31013.1|30907|31021.6|30912.4|31021.6|30912.4|31013.1|30907|3
1643931580000|2022-02-03 23:39:40|31022.6|30915.3|31025.5|30921.7|31028.3|30921.7|31017.3|30912.3|7
1643931590000|2022-02-03 23:39:50|31024.9|30922.2|31026.8|30913.9|31026.8|30926.1|31013.1|30913.9|6
1643931600000|2022-02-03 23:40:00|31026.4|30913|31026.5|30916.6|31028.5|30920.9|31022.9|30913|14
1643931610000|2022-02-03 23:40:10|31024.3|30917.5|31028.3|30917|31028.3|30918.1|31024.2|30915.7|7
1643931620000|2022-02-03 23:40:20|31028.9|30915.8|31031.7|30922.1|31031.7|30924.1|31026.8|30915.8|15
1643931630000|2022-02-03 23:40:30|31030.9|30922.9|31020.1|30912.9|31032.4|30923.5|31018.7|30912.9|8
1643931640000|2022-02-03 23:40:40|31020.3|30919.6|31027.9|30923.5|31036.7|30925.8|31020.3|30917.3|11
1643931650000|2022-02-03 23:40:50|31027.6|30923.9|31026.3|30915|31027.9|30924.5|31017.9|30915|7
1643931660000|2022-02-03 23:41:00|31028.2|30916|31030|30919.3|31030|30923.1|31025.8|30916|12
1643931670000|2022-02-03 23:41:10|31030.8|30918.5|31033.5|30921.3|31034.9|30921.3|31028.2|30917.9|11
1643931680000|2022-02-03 23:41:20|31033.8|30922.1|31028.6|30922.1|31033.8|30926.2|31014.4|30917.4|9
1643931690000|2022-02-03 23:41:30|31028.9|30920.9|31028.9|30920|31028.9|30922.1|31024.1|30920|4
1643931700000|2022-02-03 23:41:40|31025.4|30921.6|31030.6|30923.6|31030.6|30927.8|31019.1|30921.6|9
1643931710000|2022-02-03 23:41:50|31031.3|30923.1|31021.8|30915.9|31031.3|30924.8|31019.9|30915.5|5
1643931720000|2022-02-03 23:42:00|31025.8|30919.1|31027.9|30921.7|31032|30922|31025.8|30914.8|12
1643931730000|2022-02-03 23:42:10|31030|30919.3|31033.5|30919.7|31036.3|30921.9|31021.2|30912.4|14
1643931740000|2022-02-03 23:42:20|31031|30922.2|31037.3|30917.3|31037.3|30922.2|31031|30916.6|3
1643931750000|2022-02-03 23:42:30|31034|30920.1|31017.1|30918.7|31034|30921.3|31016.8|30911.8|6
1643931760000|2022-02-03 23:42:40|31020.7|30926.3|31026.7|30926.8|31032.1|30926.8|31020.7|30921.7|8
1643931770000|2022-02-03 23:42:50|31029.2|30925.2|31030.6|30924.2|31030.6|30925.2|31029.2|30924.2|3
1643931780000|2022-02-03 23:43:00|31034.9|30919.9|31025.5|30914.6|31036.6|30921.1|31025.5|30914.6|8
1643931790000|2022-02-03 23:43:10|31025.4|30915.8|31036.9|30916.9|31036.9|30929.7|31023.4|30915.8|3
1643931800000|2022-02-03 23:43:20|31033.5|30920.2|31022.4|30919.2|31035.1|30924.1|31017.2|30914.2|10
1643931810000|2022-02-03 23:43:30|31030.3|30914|31026.4|30926.5|31031.3|30929.5|31022.1|30914|6
1643931820000|2022-02-03 23:43:40|31025.9|30927.2|31026|30915|31026.2|30927.2|31012.8|30915|5
1643931830000|2022-02-03 23:43:50|31025.9|30917.9|31027.4|30922.1|31029.7|30922.4|31024.3|30915.5|7
1643931840000|2022-02-03 23:44:00|31027.1|30924.9|31028.6|30924.9|31028.6|30924.9|31027.1|30924.9|2
1643931850000|2022-02-03 23:44:10|31028.1|30925.4|31023.9|30916.6|31031.6|30925.4|31021.6|30912.4|8
1643931860000|2022-02-03 23:44:20|31025.2|30917.5|31025.2|30927.4|31031.3|30927.7|31024.7|30915.2|13
1643931870000|2022-02-03 23:44:30|31026.3|30926.5|31027.6|30923.5|31029.7|30926.5|31017.1|30921.4|12
1643931880000|2022-02-03 23:44:40|31028.2|30922.3|31026.1|30923.4|31028.9|30923.4|31026.1|30920.3|5
1643931890000|2022-02-03 23:44:50|31024.6|30927.7|31031.5|30921.1|31032.3|30927.7|31023.5|30919.2|11
1643931900000|2022-02-03 23:45:00|31028.7|30925.7|31032.5|30921.4|31032.5|30930.6|31016.1|30921.4|17
1643931910000|2022-02-03 23:45:10|31029.6|30923.8|31027.9|30926.4|31032.6|30931.8|31014.8|30918.4|19
1643931920000|2022-02-03 23:45:20|31028.3|30925.8|31029|30924.5|31032.2|30928.2|31023.9|30921.9|9
1643931930000|2022-02-03 23:45:30|31031.1|30922.5|31028.4|30921.5|31031.1|30925.7|31021.9|30920.2|10
1643931940000|2022-02-03 23:45:40|31026.5|30921.7|31027|30925|31030.6|30925.8|31026.1|30919.1|7
1643931950000|2022-02-03 23:45:50|31023.1|30923.2|31032.4|30922.1|31034|30926.6|31021.3|30920.6|14
1643931960000|2022-02-03 23:46:00|31029.9|30924.4|31031.4|30922.9|31033.5|30925.5|31028.5|30920.9|13
1643931970000|2022-02-03 23:46:10|31032.1|30922.1|31025.4|30919.8|31032.1|30922.1|31017.6|30912.5|13
1643931980000|2022-02-03 23:46:20|31026.2|30918.3|31024.1|30920.6|31026.2|30920.9|31024.1|30918.3|3
1643931990000|2022-02-03 23:46:30|31024.4|30920|31025.9|30921.3|31029|30921.3|31018.6|30912.8|8
1643932000000|2022-02-03 23:46:40|31026.1|30919.3|31036.6|30917.2|31036.6|30921.3|31025.4|30917.2|6
1643932010000|2022-02-03 23:46:50|31037|30917|31030.3|30922.7|31037|30926.7|31027.8|30917|11
1643932020000|2022-02-03 23:47:00|31030.2|30922.8|31024.4|30912.9|31032.2|30923.4|31024.4|30912.9|6
1643932030000|2022-02-03 23:47:10|31028.1|30913.6|31021.8|30920.7|31029.8|30922.4|31021.8|30913.6|10
1643932040000|2022-02-03 23:47:20|31027.5|30917.4|31016.7|30913.5|31027.5|30919.3|31016.1|30911.9|4
1643932050000|2022-02-03 23:47:30|31019|30915.2|31026.7|30921.6|31028.6|30922.4|31019|30915.2|9
1643932060000|2022-02-03 23:47:40|31025.3|30921.8|31034.4|30918.3|31034.4|30927.8|31008.7|30909.1|20
1643932070000|2022-02-03 23:47:50|31031.4|30921.1|31030.8|30921.2|31035.9|30921.2|31030.8|30916.1|8
1643932080000|2022-02-03 23:48:00|31031.7|30920.5|31029.1|30923.1|31031.7|30926.6|31016|30911.5|17
1643932090000|2022-02-03 23:48:10|31025|30926.6|31028.6|30924.7|31032.6|30926.6|31025|30920|11
1643932100000|2022-02-03 23:48:20|31026.5|30927.2|31021.7|30915.8|31030.8|30927.2|31021.7|30915.8|6
1643932110000|2022-02-03 23:48:30|31023.6|30919.4|31023.9|30916.8|31023.9|30921.3|31023.4|30916.8|3
1643932120000|2022-02-03 23:48:40|31024|30915.8|31013.1|30915.7|31024|30918.4|31013.1|30913.4|6
1643932130000|2022-02-03 23:48:50|31018.7|30917.4|31029.5|30922.7|31034.1|30922.7|31018.7|30915.7|12
1643932140000|2022-02-03 23:49:00|31030.2|30922.3|31029.7|30925.3|31034.3|30928.6|31025.1|30918|12
1643932150000|2022-02-03 23:49:10|31028.9|30926|31021.5|30919.5|31031|30926|31018.6|30915.3|5
1643932160000|2022-02-03 23:49:20|31022.2|30923.5|31027.9|30922.9|31027.9|30924.7|31021.8|30922.9|10
1643932170000|2022-02-03 23:49:30|31026.7|30922.6|31027.5|30915|31030.3|30926.2|31023.6|30914|6
1643932180000|2022-02-03 23:49:40|31027.7|30916|31032.1|30923.9|31032.1|30928.1|31026.5|30916|7
1643932190000|2022-02-03 23:49:50|31030.3|30925.7|31026.1|30919.9|31030.3|30927|31015.4|30916.1|8
1643932200000|2022-02-03 23:50:00|31029|30918.3|31026.5|30918.8|31029.4|30919.3|31026.5|30917.8|7
1643932210000|2022-02-03 23:50:10|31026.1|30920.2|31033.2|30921.2|31034.4|30921.2|31026.1|30918.7|12
1643932220000|2022-02-03 23:50:20|31033.4|30921.3|31027.9|30929.1|31037.6|30929.1|31026|30917.6|13
1643932230000|2022-02-03 23:50:30|31030.1|30926.1|31033.8|30921.4|31033.8|30926.8|31029.3|30921.4|10
1643932240000|2022-02-03 23:50:40|31034.2|30920.9|31030.1|30915.7|31035.9|30921.2|31028.2|30915.2|10
1643932250000|2022-02-03 23:50:50|31027.9|30917.2|31025.4|30922.8|31030.9|30923.7|31023.6|30917.2|6
1643932260000|2022-02-03 23:51:00|31024.5|30921.5|31032.3|30922|31033|30927.3|31024.5|30921.5|7
1643932270000|2022-02-03 23:51:10|31031|30923.6|31027.1|30920.8|31032.4|30925.6|31027.1|30920.8|12
1643932280000|2022-02-03 23:51:20|31026|30921.9|31031.7|30923.9|31036.3|30923.9|31026|30918.8|9
1643932290000|2022-02-03 23:51:30|31035.6|30919.9|31030.3|30916.2|31035.6|30922.4|31027.9|30916.2|11
1643932300000|2022-02-03 23:51:40|31030|30917.2|31031.9|30921.9|31033.6|30927.6|31025.5|30917|20
1643932310000|2022-02-03 23:51:50|31029.5|30924.6|31029.8|30925.4|31033|30925.8|31028.6|30921|8
1643932320000|2022-02-03 23:52:00|31029.5|30925.5|31029.1|30923.4|31030.8|30925.5|31026.5|30918.3|14
1643932330000|2022-02-03 23:52:10|31028.5|30922.8|31033.5|30922.5|31034.4|30922.8|31028.4|30920.2|10
1643932340000|2022-02-03 23:52:20|31034.2|30921.9|31035.3|30922.7|31039.1|30926.8|31020.4|30918.5|17
1643932350000|2022-02-03 23:52:30|31034.3|30923.8|31033.9|30925.3|31038.7|30928.2|31031.9|30919.8|12
1643932360000|2022-02-03 23:52:40|31035.2|30924|31028.6|30929.5|31035.2|30929.6|31027.4|30924|8
1643932370000|2022-02-03 23:52:50|31030.5|30927.5|31027.5|30923.8|31030.5|30927.5|31026|30922.3|6
1643932380000|2022-02-03 23:53:00|31027.4|30924.7|31030|30924.9|31031.6|30924.9|31027.4|30922.2|7
1643932390000|2022-02-03 23:53:10|31030.9|30923.1|31029.7|30919.9|31031.3|30923.1|31026.8|30919.9|9
1643932400000|2022-02-03 23:53:20|31028.3|30920.5|31031.7|30919|31032.9|30920.5|31028.3|30917.7|7
1643932410000|2022-02-03 23:53:30|31035.2|30921.6|31027.9|30930.6|31039.5|30930.6|31022.8|30919.5|11
1643932420000|2022-02-03 23:53:40|31028.2|30930.1|31030.2|30924.5|31030.9|30930.1|31027.8|30924|10
1643932430000|2022-02-03 23:53:50|31028.8|30926|31031.3|30924.2|31031.8|30928.8|31027.2|30924|11
1643932440000|2022-02-03 23:54:00|31025.6|30918.8|31031.4|30918.4|31032.8|30920.8|31025.6|30916|7
1643932450000|2022-02-03 23:54:10|31032|30917.3|31029.3|30919.5|31032|30919.5|31029.3|30916.7|10
1643932460000|2022-02-03 23:54:20|31032.5|30920.1|31025.6|30920.4|31032.5|30920.4|31025.6|30916|6
1643932470000|2022-02-03 23:54:30|31025.5|30920.3|31027.9|30920.7|31031.4|30923.9|31022.2|30916.8|10
1643932480000|2022-02-03 23:54:40|31028.7|30919.9|31028.5|30917.6|31031.5|30919.9|31022.3|30916.9|9
1643932490000|2022-02-03 23:54:50|31027.8|30919.7|31026.3|30920.5|31027.8|30920.5|31026.3|30919.1|3
1643932500000|2022-02-03 23:55:00|31021.4|30916.3|31034.2|30920.2|31034.2|30923.5|31021.4|30915.8|5
1643932510000|2022-02-03 23:55:10|31031|30923.5|31029.1|30925.8|31036.4|30925.8|31029.1|30917.9|8
1643932520000|2022-02-03 23:55:20|31020|30914.8|31016|30927.8|31020|30929.5|31012.5|30914.8|7
1643932530000|2022-02-03 23:55:30|31014.3|30925.8|31028.5|30919.5|31028.7|30925.8|31014.3|30919.5|8
1643932540000|2022-02-03 23:55:40|31022.9|30917.4|31028.4|30918.5|31030.2|30919.9|31022.9|30917.4|5
1643932550000|2022-02-03 23:55:50|31027.6|30917.8|31032.9|30924.4|31033.3|30924.4|31026.9|30917.2|12
1643932560000|2022-02-03 23:56:00|31034.1|30923.2|31034.4|30921.7|31034.4|30924|31032.3|30921.7|9
1643932570000|2022-02-03 23:56:10|31033.7|30922.4|31031.7|30917.4|31033.7|30922.4|31024.8|30916.1|8
1643932580000|2022-02-03 23:56:20|31032.5|30917.3|31023|30924.5|31032.5|30924.8|31022.8|30917.3|6
1643932590000|2022-02-03 23:56:30|31023.9|30923.4|31029.4|30927|31030.7|30927|31023.9|30919.1|8
1643932600000|2022-02-03 23:56:40|31021.5|30919|31028.1|30924.3|31029.1|30925.9|31021.5|30919|7
1643932610000|2022-02-03 23:56:50|31030.1|30921.1|31034.6|30922.3|31034.6|30926.1|31030.1|30921.1|9
1643932620000|2022-02-03 23:57:00|31024.8|30915.9|31031.8|30924.4|31031.8|30924.9|31023.4|30915.9|6
1643932630000|2022-02-03 23:57:10|31030.3|30926|31025.5|30929.4|31031.4|30930.4|31023.6|30924.9|5
1643932640000|2022-02-03 23:57:20|31026.4|30928.8|31029.6|30926.4|31032.4|30928.8|31026.4|30923.6|7
1643932650000|2022-02-03 23:57:30|31033.3|30924.6|31028.4|30922|31033.3|30924.6|31025.8|30917.8|12
1643932660000|2022-02-03 23:57:40|31028.2|30921.9|31032.6|30925.8|31037.8|30926.1|31026.8|30918.3|8
1643932670000|2022-02-03 23:57:50|31033|30925.4|31033|30919.2|31034.3|30925.8|31021.5|30913.5|11
1643932680000|2022-02-03 23:58:00|31030.6|30928.3|31033.2|30923.8|31034.5|30928.3|31030.5|30923.5|16
1643932690000|2022-02-03 23:58:10|31032|30925.1|31032.5|30925|31034.9|30928.4|31027.1|30922.8|9
1643932700000|2022-02-03 23:58:20|31024.8|30918.2|31030|30920.8|31031.6|30920.8|31024.8|30917.3|8
1643932710000|2022-02-03 23:58:30|31028|30921.8|31031.1|30923.9|31031.6|30925.1|31026.8|30921.2|9
1643932720000|2022-02-03 23:58:40|31031.4|30923.4|31028.8|30920.7|31033|30923.4|31026.9|30918.2|7
1643932730000|2022-02-03 23:58:50|31032.4|30919.4|31032.5|30919.8|31033.3|30920.9|31031|30918.2|10
1643932740000|2022-02-03 23:59:00|31032.6|30919.9|31027|30928.4|31035|30928.4|31027|30918.1|19
1643932750000|2022-02-03 23:59:10|31028|30929.6|31030.9|30928|31032.5|30930.4|31028|30926.2|8
1643932760000|2022-02-03 23:59:20|31029.1|30929.4|31033.4|30924.8|31033.4|30929.4|31029.1|30924.8|8
1643932770000|2022-02-03 23:59:30|31027.6|30924.9|31032.7|30920.1|31032.7|30924.9|31027.6|30919.7|10
1643932780000|2022-02-03 23:59:40|31033.3|30919.6|31034.7|30922.3|31034.7|30926.2|31031.5|30919.6|15
1643932790000|2022-02-03 23:59:50|31020.3|30914.4|31031.9|30919.3|31032.8|30920.4|31020.3|30914.4|13
1643932800000|2022-02-04 00:00:00|31033.7|30927.2|31033.1|30930.2|31036.1|30932.6|31031.1|30927.2|29
1643932810000|2022-02-04 00:00:10|31033.5|30929.9|31034.1|30930.7|31034.5|30932|31031.8|30929.7|21
1643932820000|2022-02-04 00:00:20|31027.6|30924.4|31033.6|30928.2|31033.8|30929.3|31027.6|30924.4|14
1643932830000|2022-02-04 00:00:30|31033.9|30928.1|31037|30927.2|31038.5|30928.1|31033.5|30926.4|21
1643932840000|2022-02-04 00:00:40|31028.6|30927.3|31029.7|30928.6|31032.5|30929.7|31025.2|30919.5|21
1643932850000|2022-02-04 00:00:50|31028.5|30929.3|31030.3|30929.5|31032.8|30931.2|31026.6|30925.2|16
1643932860000|2022-02-04 00:01:00|31030.2|30929.4|31033.5|30929.3|31034.4|30932.8|31027.6|30927.9|22
1643932870000|2022-02-04 00:01:10|31032.3|30930.2|31033|30929.1|31034.6|30931.6|31028.3|30928.2|16
1643932880000|2022-02-04 00:01:20|31032.9|30931.2|31042.4|30929.1|31045.8|30932|31030.7|30925.8|16
1643932890000|2022-02-04 00:01:30|31035.3|30935|31031.5|30934.7|31039|30936.3|31025.7|30929.3|16
1643932900000|2022-02-04 00:01:40|31037.5|30932.2|31035.4|30932|31043.7|30939.6|31032.3|30930.4|20
1643932910000|2022-02-04 00:01:50|31034.9|30932.9|31035.4|30933.2|31035.4|30938.8|31031.1|30932.8|12
1643932920000|2022-02-04 00:02:00|31035.1|30933.1|31031.9|30942.2|31036.2|30942.2|31031.1|30932|13
1643932930000|2022-02-04 00:02:10|31031.8|30937.4|31033.7|30932.3|31037.9|30940.7|31031.7|30931.4|18
1643932940000|2022-02-04 00:02:20|31034.3|30932|31033.9|30937|31036.1|30938.3|31032.1|30932|21
1643932950000|2022-02-04 00:02:30|31032.5|30938|31035|30939.6|31045.8|30939.6|31029.2|30928.8|22
1643932960000|2022-02-04 00:02:40|31041.7|30933.1|31042|30935.8|31045.5|30939.4|31029.5|30928.4|12
1643932970000|2022-02-04 00:02:50|31044|30934.1|31036.1|30941.2|31044|30942.5|31035|30934.1|17
1643932980000|2022-02-04 00:03:00|31036.4|30940.7|31037.5|30937.7|31038.6|30940.7|31035.7|30937.1|26
1643932990000|2022-02-04 00:03:10|31037.1|30937.3|31033.2|30935.9|31037.1|30939.3|31030.8|30932.9|27
1643933000000|2022-02-04 00:03:20|31034|30935.4|31034.1|30936.3|31038.2|30939.3|31026.1|30930.8|25
1643933010000|2022-02-04 00:03:30|31034.6|30935.7|31037.4|30934.4|31039.9|30937.8|31034.6|30931.6|25
1643933020000|2022-02-04 00:03:40|31036.4|30935.4|31030.9|30931.7|31036.4|30935.4|31029|30929.7|16
1643933030000|2022-02-04 00:03:50|31032.5|30930.6|31034.8|30931|31037.4|30934.3|31032.5|30929.4|11
1643933040000|2022-02-04 00:04:00|31032.4|30934|31029.5|30925.3|31039|30934|31026.8|30921.3|23
1643933050000|2022-02-04 00:04:10|31030.2|30925.8|31029.2|30926|31036.7|30927.4|31029.2|30921|24
1643933060000|2022-02-04 00:04:20|31029.1|30926.7|31032.1|30923.1|31034.8|30926.7|31028.8|30920.3|19
1643933070000|2022-02-04 00:04:30|31032.4|30923.9|31030.4|30931|31040.6|30931|31021.8|30920.6|21
1643933080000|2022-02-04 00:04:40|31027.7|30932.5|31031.9|30928.7|31040.1|30932.5|31027.7|30919|22
1643933090000|2022-02-04 00:04:50|31037.7|30923.7|31029.9|30929.5|31040.5|30935.4|31022.6|30921|19
1643933100000|2022-02-04 00:05:00|31030.4|30929.1|31023.5|30925|31033.4|30929.1|31022.9|30920.7|17
1643933110000|2022-02-04 00:05:10|31028.3|30923.3|31031.6|30924.7|31033.5|30930.2|31027.2|30919.6|19
1643933120000|2022-02-04 00:05:20|31031.7|30925.1|31029.1|30922|31032.6|30929|31016.3|30922|11
1643933130000|2022-02-04 00:05:30|31041.1|30921.1|31040.5|30921.4|31041.1|30927.1|31033.2|30920.4|12
1643933140000|2022-02-04 00:05:40|31041.2|30921.2|31026.3|30929.8|31041.2|30929.8|31026.3|30921.2|18
1643933150000|2022-02-04 00:05:50|31028.5|30927.3|31030.9|30920.4|31030.9|30927.4|31016|30920.1|19
1643933160000|2022-02-04 00:06:00|31027.8|30924|31028.8|30919.8|31030.6|30927.1|31021.1|30918.1|22
1643933170000|2022-02-04 00:06:10|31028.1|30921.3|31027.3|30918|31029.9|30924.8|31022.2|30918|10
1643933180000|2022-02-04 00:06:20|31026.6|30919.7|31032.7|30919.7|31032.7|30927.6|31022|30916.7|16
1643933190000|2022-02-04 00:06:30|31029.6|30925.1|31038.1|30923.1|31040.1|30934.6|31024|30920.5|24
1643933200000|2022-02-04 00:06:40|31031.6|30929.8|31028.9|30925.9|31044|30932.2|31017.2|30920.1|22
1643933210000|2022-02-04 00:06:50|31028.7|30926.3|31018.6|30929|31032.4|30929.1|31017|30923.7|20
1643933220000|2022-02-04 00:07:00|31018.2|30928.3|31029.2|30927|31034.7|30934.1|31017.1|30920.1|20
1643933230000|2022-02-04 00:07:10|31027.1|30929.1|31033.5|30928.6|31034.7|30933.1|31024.7|30924.6|16
1643933240000|2022-02-04 00:07:20|31029.9|30931|31021.4|30932.7|31032.8|30932.7|31020.2|30928.7|14
1643933250000|2022-02-04 00:07:30|31020.8|30933.8|31037.6|30931.9|31037.6|30936.8|31018.3|30927.1|12
1643933260000|2022-02-04 00:07:40|31039|30930.5|31036.6|30931.6|31042|30933.1|31035|30926.6|15
1643933270000|2022-02-04 00:07:50|31034.6|30933.2|31033.7|30927.4|31040|30934.3|31025.7|30925.2|13
1643933280000|2022-02-04 00:08:00|31037.8|30923.7|31035.7|30927.7|31038.7|30930.9|31031.3|30923.7|12
1643933290000|2022-02-04 00:08:10|31042.4|30925.8|31027.4|30933.5|31042.4|30933.5|31027.4|30925.8|18
1643933300000|2022-02-04 00:08:20|31028.1|30934.4|31027|30936.3|31028.1|30937.5|31025.8|30934.2|8
1643933310000|2022-02-04 00:08:30|31027.8|30935.4|31028.2|30932.4|31029.6|30945|31016.3|30931.3|10
1643933320000|2022-02-04 00:08:40|31031.8|30930.7|31042.1|30926|31044.2|30931.6|31030.8|30924.2|12
1643933330000|2022-02-04 00:08:50|31039.4|30928.2|31034.2|30933.1|31044.2|30937.7|31028.8|30924.2|13
1643933340000|2022-02-04 00:09:00|31036.1|30931.4|31034.2|30925.9|31037.3|30934.3|31022.8|30925.9|11
1643933350000|2022-02-04 00:09:10|31032.6|30927.8|31035.3|30927.1|31036.2|30930.4|31029.3|30925.3|14
1643933360000|2022-02-04 00:09:20|31036.6|30925.8|31033.4|30926.1|31036.6|30927.4|31033.4|30925.3|15
1643933370000|2022-02-04 00:09:30|31041.3|30921.3|31029.5|30918.9|31041.3|30931.3|31026.6|30917.6|11
1643933380000|2022-02-04 00:09:40|31023.2|30930.8|31034.8|30929|31040.4|30930.8|31023.2|30922.5|7
1643933390000|2022-02-04 00:09:50|31037.4|30926.1|31026.5|30925.8|31042.4|30931.8|31021.5|30920.6|12
1643933400000|2022-02-04 00:10:00|31030.3|30925|31030.2|30926.8|31033.6|30926.8|31025|30923.1|21
1643933410000|2022-02-04 00:10:10|31026.4|30928.6|31026.3|30928.6|31026.4|30928.6|31026.3|30928.6|2
1643933420000|2022-02-04 00:10:20|31029.8|30926|31034|30926.8|31038.7|30927.9|31027.5|30924|7
1643933430000|2022-02-04 00:10:30|31036.7|30924.6|31032.5|30928.9|31041.6|30932.1|31027.7|30918.4|12
1643933440000|2022-02-04 00:10:40|31028.5|30932|31018.8|30942|31028.5|30942|31018.8|30931.9|5
1643933450000|2022-02-04 00:10:50|31021.1|30939.6|31029.1|30932.4|31037.2|30939.6|31021.1|30925.4|8
1643933460000|2022-02-04 00:11:00|31030.1|30931.8|31022.7|30929.7|31032.9|30931.9|31022.7|30924.6|11
1643933470000|2022-02-04 00:11:10|31025.7|30928|31032.2|30926.4|31033.2|30928|31025.7|30922.6|8
1643933480000|2022-02-04 00:11:20|31035.2|30924.2|31025.8|30924.3|31035.2|30926.7|31019.9|30922.2|6
1643933490000|2022-02-04 00:11:30|31028.1|30924.4|31035.4|30927.2|31036.2|30929.4|31028.1|30922.2|15
1643933500000|2022-02-04 00:11:40|31031.1|30930.8|31029.2|30932.5|31037|30936.9|31023.3|30920.3|19
1643933510000|2022-02-04 00:11:50|31036.8|30926.1|31030|30931.2|31036.8|30931.4|31029.7|30926.1|5
1643933520000|2022-02-04 00:12:00|31031.3|30930.1|31028|30926.5|31032.3|30931.2|31019.6|30926.5|6
1643933530000|2022-02-04 00:12:10|31027.7|30928.2|31039.2|30924|31042|30928.2|31027.7|30921.9|10
1643933540000|2022-02-04 00:12:20|31039.3|30922.4|31024.3|30929.1|31041.3|30929.1|31023.6|30922.4|6
1643933550000|2022-02-04 00:12:30|31026.7|30925.3|31029.7|30933.5|31042|30933.5|31024.3|30922|9
1643933560000|2022-02-04 00:12:40|31036.4|30927.5|31036.2|30927.4|31038.5|30932.2|31017.3|30925.6|9
1643933570000|2022-02-04 00:12:50|31017.3|30927.9|31030.5|30925.9|31032.8|30928|31005.9|30921.4|10
1643933580000|2022-02-04 00:13:00|31036.5|30921.9|31028.7|30924|31036.5|30925.7|31021.3|30921.9|8
1643933590000|2022-02-04 00:13:10|31039.5|30924.5|31035|30928.3|31043.1|30936.9|31019.4|30922.4|17
1643933600000|2022-02-04 00:13:20|31037.1|30926.1|31031.5|30931.4|31042.3|30931.4|31031.5|30922.3|5
1643933610000|2022-02-04 00:13:30|31034.9|30928.3|31016.3|30932.6|31034.9|30936.1|31016.1|30928.2|11
1643933620000|2022-02-04 00:13:40|31016.4|30932.7|31039|30924.6|31042.2|30934.3|31016.1|30922|13
1643933630000|2022-02-04 00:13:50|31036.2|30926.9|31042.2|30922.2|31042.2|30928.7|31034.4|30922.2|9
1643933640000|2022-02-04 00:14:00|31039.7|30924.2|31021.4|30920.6|31042.2|30929.3|31020.5|30920.6|10
1643933650000|2022-02-04 00:14:10|31018.1|30926.4|31029.2|30930.6|31030.8|30930.6|31018.1|30921.7|15
1643933660000|2022-02-04 00:14:20|31027.9|30931.7|31032|30925.1|31032.7|30931.7|31027.9|30925.1|12
1643933670000|2022-02-04 00:14:30|31033.9|30925|31016.2|30927.2|31033.9|30933.5|31014.6|30923.1|8
1643933680000|2022-02-04 00:14:40|31017.1|30926.5|31034.9|30927.2|31038.6|30929.6|31017.1|30925.6|17
1643933690000|2022-02-04 00:14:50|31039.2|30924.4|31032.8|30929|31039.2|30929|31032.8|30924.4|8
1643933700000|2022-02-04 00:15:00|31035.8|30926.9|31036.9|30926.7|31044.4|30930.2|31035.8|30923.8|15
1643933710000|2022-02-04 00:15:10|31037.5|30926.6|31031.5|30921|31039.1|30926.9|31028.9|30918.9|11
1643933720000|2022-02-04 00:15:20|31039.3|30919.3|31026.2|30927.5|31042.2|30930.1|31026.2|30919.1|12
1643933730000|2022-02-04 00:15:30|31033.8|30927.2|31038.7|30929.3|31038.7|30930.6|31027.2|30925.9|17
1643933740000|2022-02-04 00:15:40|31040.1|30928.2|31036.9|30927.2|31040.1|30928.2|31025.3|30922.8|14
1643933750000|2022-02-04 00:15:50|31034.3|30928.4|31040.8|30928.9|31043.5|30929.3|31034.3|30926.1|13
1643933760000|2022-02-04 00:16:00|31040.6|30929.4|31042|30927.9|31042.7|30930.1|31039.6|30927.3|11
1643933770000|2022-02-04 00:16:10|31041.4|30928.5|31034.1|30928.3|31041.4|30928.5|31031.8|30923.1|10
1643933780000|2022-02-04 00:16:20|31030.8|30930.5|31037.1|30930.1|31044.1|30933.9|31030.8|30924.1|11
1643933790000|2022-02-04 00:16:30|31042.2|30925.5|31038.4|30926|31042.2|30930.6|31027.3|30923.6|11
1643933800000|2022-02-04 00:16:40|31039.3|30925.9|31039.6|30925.6|31040.8|30928.1|31034.9|30924.7|12
1643933810000|2022-02-04 00:16:50|31029.8|30921.1|31038.4|30925.6|31040.1|30927.2|31028.7|30921.1|8
1643933820000|2022-02-04 00:17:00|31038.6|30924.9|31039.8|30929.8|31045.7|30929.8|31036.1|30924.9|7
1643933830000|2022-02-04 00:17:10|31039.5|30929.4|31038.7|30929.7|31041.5|30932.2|31035.6|30927.5|11
1643933840000|2022-02-04 00:17:20|31024.1|30922.7|31039.6|30924.1|31040.4|30929.2|31024.1|30921.1|12
1643933850000|2022-02-04 00:17:30|31040.2|30924.2|31038.2|30927.2|31040.3|30929.4|31034.5|30923.6|13
1643933860000|2022-02-04 00:17:40|31031.5|30925.9|31036.8|30925.6|31039|30927.1|31031.5|30925|9
1643933870000|2022-02-04 00:17:50|31030.1|30931|31039.4|30925.5|31039.4|30931|31030.1|30925.4|8
1643933880000|2022-02-04 00:18:00|31045.5|30925.7|31033.3|30926.6|31045.7|30926.6|31033.3|30923.2|6
1643933890000|2022-02-04 00:18:10|31033.2|30928.6|31043.6|30926.7|31043.6|30942.5|31024.6|30926.7|8
1643933900000|2022-02-04 00:18:20|31025.3|30920.4|31038.5|30928.1|31038.5|30931.1|31025.3|30919.4|8
1643933910000|2022-02-04 00:18:30|31039.3|30926.4|31037.6|30927.3|31039.7|30929.8|31035.1|30924.6|6
1643933920000|2022-02-04 00:18:40|31026.2|30919.7|31037.6|30928.7|31040.9|30932.6|31024.3|30919.7|11
1643933930000|2022-02-04 00:18:50|31041.9|30924.6|31041.1|30921.1|31042.8|30929|31025|30920.8|13
1643933940000|2022-02-04 00:19:00|31032.1|30930.6|31036.8|30928.7|31044.5|30935.8|31020|30919.8|19
1643933950000|2022-02-04 00:19:10|31037.6|30927.9|31033.4|30930.6|31038.4|30932.8|31031.8|30926.5|10
1643933960000|2022-02-04 00:19:20|31032.5|30931.3|31037.5|30924.7|31037.5|30931.3|31026.8|30922.3|14
1643933970000|2022-02-04 00:19:30|31037.1|30924.3|31033.9|30931.4|31037.1|30931.4|31032.9|30924.3|5
1643933980000|2022-02-04 00:19:40|31033.3|30932|31036.6|30928.6|31043|30932|31024.4|30921.6|11
1643933990000|2022-02-04 00:19:50|31038.7|30926.9|31039.3|30926.4|31040.6|30930.4|31034.6|30925.2|13
1643934000000|2022-02-04 00:20:00|31042|30923.1|31034.4|30930.4|31042|30932.5|31031|30923.1|13
1643934010000|2022-02-04 00:20:10|31025.6|30922.7|31028.8|30929|31031.8|30929|31025.6|30922.7|5
1643934020000|2022-02-04 00:20:20|31028.7|30928.9|31035.6|30926.5|31037.9|30928.9|31028.7|30923.1|9
1643934030000|2022-02-04 00:20:30|31033.8|30927.1|31037.3|30925.4|31038.9|30927.5|31030.1|30923.9|13
1643934040000|2022-02-04 00:20:40|31034.4|30927|31036.9|30924.3|31036.9|30927|31027|30923.9|16
1643934050000|2022-02-04 00:20:50|31037.3|30923.7|31036.4|30926.7|31039|30933.6|31021.4|30922.1|16
1643934060000|2022-02-04 00:21:00|31036.3|30926.5|31037.7|30926.2|31040.8|30929.8|31032.4|30923.2|13
1643934070000|2022-02-04 00:21:10|31035.1|30928.3|31033.4|30928.7|31038.5|30928.7|31028.4|30924.7|11
1643934080000|2022-02-04 00:21:20|31026.8|30920.5|31037.8|30925.9|31043.2|30945|31015|30919.7|11
1643934090000|2022-02-04 00:21:30|31042.3|30922.3|31042.3|30922.3|31042.8|30926.6|31036.7|30922.2|10
1643934100000|2022-02-04 00:21:40|31040.3|30923.9|31042.5|30922.5|31042.7|30927.7|31023.9|30918.9|9
1643934110000|2022-02-04 00:21:50|31035|30928.3|31039.5|30923.8|31040.5|30931.3|31028.7|30922.5|8
1643934120000|2022-02-04 00:22:00|31026.1|30920.8|31027.9|30925.5|31032.1|30925.5|31026.1|30919.9|5
1643934130000|2022-02-04 00:22:10|31023.6|30929.6|31033.9|30924.2|31038.4|30929.6|31014.1|30920.6|10
1643934140000|2022-02-04 00:22:20|31028.3|30921.9|31031.3|30924.2|31038.3|30925.9|31023.8|30918.3|5
1643934150000|2022-02-04 00:22:30|31025.4|30927.4|31020.2|30919.9|31030.5|30927.4|31020.2|30919.9|6
1643934160000|2022-02-04 00:22:40|31024.6|30921.5|31027.3|30932.4|31041.3|30932.4|31017.9|30918.4|16
1643934170000|2022-02-04 00:22:50|31028.4|30931.8|31029.8|30930.9|31038.7|30931.8|31028.4|30923|5
1643934180000|2022-02-04 00:23:00|31028.4|30931.7|31038.9|30923.4|31041.4|30933.5|31025.8|30921.4|4
1643934190000|2022-02-04 00:23:10|31041.4|30921.4|31021.2|30927.3|31041.4|30927.3|31014.6|30916.2|10
1643934200000|2022-02-04 00:23:20|31023.5|30920.7|31021.3|30923.1|31032.5|30923.1|31021.2|30917.7|9
1643934210000|2022-02-04 00:23:30|31023.5|30920.7|31028.9|30926.6|31039.6|30928.2|31023.5|30917.8|25
1643934220000|2022-02-04 00:23:40|31029.1|30926.7|31023.6|30921|31029.1|30931.6|31014.6|30921|20
1643934230000|2022-02-04 00:23:50|31022.4|30928.3|31019.6|30924.3|31022.4|30928.3|31018.6|30921.8|14
1643934240000|2022-02-04 00:24:00|31020.7|30924.5|31026.3|30923.7|31026.6|30926.3|31019.2|30921.7|21
1643934250000|2022-02-04 00:24:10|31010.3|30912.6|31029.3|30925.4|31040.6|30931.7|31010.3|30912.6|14
1643934260000|2022-02-04 00:24:20|31026.7|30928.5|31027.2|30928.6|31033.6|30929.1|31026.1|30922.6|12
1643934270000|2022-02-04 00:24:30|31014.7|30918.6|31019.3|30926.7|31022.7|30926.7|31014.7|30918.6|8
1643934280000|2022-02-04 00:24:40|31017.2|30928.4|31022.9|30925.1|31023.8|30928.4|31017.2|30923.3|5
1643934290000|2022-02-04 00:24:50|31025.6|30929.3|31028|30925.5|31035.3|30931.4|31014.9|30918.3|20
1643934300000|2022-02-04 00:25:00|31026.1|30925.9|31028.6|30926.8|31034.4|30930|31025.4|30925.5|18
1643934310000|2022-02-04 00:25:10|31029.2|30927.4|31030.3|30924|31030.8|30931.1|31025.9|30924|13
1643934320000|2022-02-04 00:25:20|31030.5|30925.3|31030|30926.4|31041.6|30934|31017.4|30915|13
1643934330000|2022-02-04 00:25:30|31032.2|30926|31033|30922.6|31034.3|30929.6|31023.4|30922.6|18
1643934340000|2022-02-04 00:25:40|31034.4|30921|31033|30923.7|31034.4|30927.7|31028.9|30921|12
1643934350000|2022-02-04 00:25:50|31034.7|30922.1|31032|30919.7|31034.7|30923.3|31028.1|30917.6|8
1643934360000|2022-02-04 00:26:00|31029.4|30921|31016.5|30917.9|31034.1|30922.3|31016.5|30917.9|13
1643934370000|2022-02-04 00:26:10|31017.6|30921.5|31027.5|30924.8|31027.5|30924.8|31013.1|30921.5|5
1643934380000|2022-02-04 00:26:20|31028.2|30920.5|31026.9|30923.5|31029.5|30931.8|31009.9|30914|10
1643934390000|2022-02-04 00:26:30|31021.9|30928|31019.2|30929.1|31025.3|30929.1|31019.2|30920.1|10
1643934400000|2022-02-04 00:26:40|31020.5|30927.6|31019.1|30923.2|31020.5|30929|31019.1|30923.2|3
1643934410000|2022-02-04 00:26:50|31020.8|30921.6|31014.5|30921.1|31020.8|30923.6|31008|30917.8|9
1643934420000|2022-02-04 00:27:00|31007|30914.5|31017.1|30917.1|31017.6|30920.1|31007|30913.8|8
1643934430000|2022-02-04 00:27:10|31014.3|30920.7|31019.8|30929.3|31022.4|30929.3|31014.3|30915.4|6
1643934440000|2022-02-04 00:27:20|31015.9|30931.8|31020.8|30921.5|31026.7|30931.8|31010.8|30920.7|11
1643934450000|2022-02-04 00:27:30|31019|30922.4|31024.9|30924.9|31026.3|30925.2|31019|30917.4|14
1643934460000|2022-02-04 00:27:40|31024.6|30923.3|31026.2|30922.6|31027.9|30923.5|31023|30919.7|13
1643934470000|2022-02-04 00:27:50|31026.3|30923|31022.3|30917.9|31027.9|30923.3|31013.5|30917.8|15
1643934480000|2022-02-04 00:28:00|31025.6|30923.1|31026.6|30922.4|31027|30925.8|31021.2|30919.7|19
1643934490000|2022-02-04 00:28:10|31022.8|30925.8|31028.5|30919.8|31028.5|30930.8|31019.8|30918.9|18
1643934500000|2022-02-04 00:28:20|31022.4|30925.7|31029|30925.1|31031.3|30925.7|31020.7|30921.4|19
1643934510000|2022-02-04 00:28:30|31028.7|30925.5|31026.1|30921.2|31033.8|30929.9|31025.9|30921.2|16
1643934520000|2022-02-04 00:28:40|31022.8|30921.9|31035|30923.1|31039.7|30923.6|31022.8|30919.6|12
1643934530000|2022-02-04 00:28:50|31035.2|30923|31020.2|30916.3|31035.2|30929.3|31020.2|30916.3|9
1643934540000|2022-02-04 00:29:00|31030.1|30916.8|31035|30924.1|31040.7|30931.6|31016.8|30916.8|22
1643934550000|2022-02-04 00:29:10|31037.6|30922|31026.9|30930.9|31037.6|30933.3|31023.3|30922|7
1643934560000|2022-02-04 00:29:20|31028.8|30929.1|31027.3|30923.1|31028.8|30932|31017.2|30922.1|6
1643934570000|2022-02-04 00:29:30|31026.2|30923.5|31031.3|30925.4|31031.8|30926.3|31025.1|30923.5|15
1643934580000|2022-02-04 00:29:40|31031.2|30925.8|31022.9|30925.8|31033.4|30928.9|31018.7|30924.8|9
1643934590000|2022-02-04 00:29:50|31025.4|30924.9|31029.9|30926.3|31032.6|30927.2|31023.9|30921.3|14
1643934600000|2022-02-04 00:30:00|31030|30926.5|31030.5|30928.7|31035|30929.8|31028.4|30925.3|10
1643934610000|2022-02-04 00:30:10|31029.4|30929.9|31030.5|30927.7|31032.7|30931.2|31021.8|30922.6|11
1643934620000|2022-02-04 00:30:20|31032.8|30926.5|31032.2|30926.5|31034.4|30928.1|31028.8|30924.4|12
1643934630000|2022-02-04 00:30:30|31031.4|30927.9|31030.2|30918|31031.4|30929.9|31022.2|30918|20
1643934640000|2022-02-04 00:30:40|31029.9|30917.8|31026.2|30925.7|31030.5|30927.8|31024|30917.8|12
1643934650000|2022-02-04 00:30:50|31030|30922.8|31021.8|30924.5|31030|30925.3|31020.6|30922.8|8
1643934660000|2022-02-04 00:31:00|31025.5|30922.8|31021.8|30926.2|31029.2|30932.5|31012.9|30920.2|22
1643934670000|2022-02-04 00:31:10|31019.5|30928.5|31019.9|30928.9|31023.2|30929.2|31019.1|30925.9|11
1643934680000|2022-02-04 00:31:20|31024.9|30931.3|31017.1|30927.2|31024.9|30935.3|31013.4|30927.2|15
1643934690000|2022-02-04 00:31:30|31016.1|30928|31013.6|30932.1|31019.6|30932.1|31013.6|30925.6|16
1643934700000|2022-02-04 00:31:40|31014.3|30933.2|31018.3|30930.3|31021.6|30933.2|31014.3|30927.8|13
1643934710000|2022-02-04 00:31:50|31020.1|30928.9|31014|30928.3|31021.5|30934.9|31007.2|30923.3|20
1643934720000|2022-02-04 00:32:00|31014.1|30928.1|31014.7|30925.4|31015.7|30928.1|31010.8|30924.3|23
1643934730000|2022-02-04 00:32:10|31010.9|30925|31013.5|30926.9|31017.1|30928.7|31009.4|30925|10
1643934740000|2022-02-04 00:32:20|31014.5|30928|31018.1|30927.4|31018.7|30929.4|31014.5|30926.9|7
1643934750000|2022-02-04 00:32:30|31009.8|30927|31001.9|30922.6|31017.8|30940.5|31000.7|30918.7|16
1643934760000|2022-02-04 00:32:40|31014.5|30921|31002.3|30923.7|31014.5|30928.1|31002.3|30920.4|14
1643934770000|2022-02-04 00:32:50|31002.8|30924.5|31012|30927.6|31018.8|30928.9|31002.8|30924.5|20
1643934780000|2022-02-04 00:33:00|31017|30926.3|31011.8|30929.8|31019.5|30929.8|31011.8|30926.3|20
1643934790000|2022-02-04 00:33:10|31011.4|30929|31011.5|30930.3|31013.3|30931.3|31010.9|30928.2|13
1643934800000|2022-02-04 00:33:20|31011.4|30929.6|31011.9|30927.8|31012|30931|31004.8|30927.8|10
1643934810000|2022-02-04 00:33:30|31013.3|30927.1|31019.1|30924.5|31019.1|30929.9|31010.5|30924.5|18
1643934820000|2022-02-04 00:33:40|31013.2|30929.9|31009.5|30930|31023.1|30930.9|31009.5|30924.9|15
1643934830000|2022-02-04 00:33:50|31013.2|30930.4|31004.7|30927.4|31018.1|30931.4|31004.7|30927.4|9
1643934840000|2022-02-04 00:34:00|31006.3|30932.2|31011.7|30927.3|31018.4|30932.4|31006.3|30926.7|19
1643934850000|2022-02-04 00:34:10|31010.1|30926.9|31011.1|30928.4|31011.1|30928.4|31008.3|30926.3|8
1643934860000|2022-02-04 00:34:20|31009.7|30930.9|31001.5|30930.3|31011.1|30930.9|31001.5|30925.4|7
1643934870000|2022-02-04 00:34:30|31001.9|30926.5|31025.3|30925|31032|30928.1|31001.9|30920|17
1643934880000|2022-02-04 00:34:40|31016|30931.8|31016.9|30929.9|31021.6|30935.6|31005.7|30926.1|10
1643934890000|2022-02-04 00:34:50|31018.8|30928.8|31012.1|30926.8|31020.1|30930.9|31010.1|30926.3|16
1643934900000|2022-02-04 00:35:00|31011.7|30926.3|31015.6|30924.6|31016.8|30929.4|31009.7|30922.7|14
1643934910000|2022-02-04 00:35:10|31016.8|30922.9|31021.5|30924|31024.1|30926.8|31015.6|30921.7|8
1643934920000|2022-02-04 00:35:20|31021.2|30924.4|31009.5|30927.5|31021.6|30928.2|31009.5|30924.1|7
1643934930000|2022-02-04 00:35:30|31009.2|30925.9|31017|30936.4|31025.2|30936.4|31009.2|30923|24
1643934940000|2022-02-04 00:35:40|31014.6|30934.5|31018|30929.1|31018|30935.9|31010.6|30929.1|19
1643934950000|2022-02-04 00:35:50|31019.2|30930.3|31014.3|30936.4|31019.2|30939.1|31009.3|30929.1|27
1643934960000|2022-02-04 00:36:00|31015.2|30935.9|31010.7|30939.4|31018.3|30940.1|31006.7|30932.4|12
1643934970000|2022-02-04 00:36:10|31010.4|30940.4|31017.8|30937.6|31023.7|30940.4|31010.4|30933.1|8
1643934980000|2022-02-04 00:36:20|31018.1|30938.1|31009.1|30936.8|31019.8|30941.5|31009.1|30936.7|6
1643934990000|2022-02-04 00:36:30|31014.3|30933.4|31006|30937.8|31014.3|30938.6|31004.8|30933.4|12
1643935000000|2022-02-04 00:36:40|31014.4|30937.5|31013.5|30938.9|31018.7|30938.9|31010.4|30935.4|25
1643935010000|2022-02-04 00:36:50|31012.3|30937.4|31014.5|30933.6|31015.1|30939.2|31010.8|30931.5|16
1643935020000|2022-02-04 00:37:00|31015|30934.1|31012|30938.8|31017.4|30942.8|31007.4|30934.1|15
1643935030000|2022-02-04 00:37:10|31009.8|30935.8|31027.2|30929.8|31027.2|30940.7|31009.8|30929.8|14
1643935040000|2022-02-04 00:37:20|31013.4|30942.3|31016|30931.1|31017|30942.3|31013.4|30929.4|8
1643935050000|2022-02-04 00:37:30|31014.6|30930.7|31020.1|30935.5|31024.6|30936.3|31014.6|30930.7|15
1643935060000|2022-02-04 00:37:40|31017.3|30937.8|31018.6|30933.2|31020.2|30937.9|31011.9|30933.2|14
1643935070000|2022-02-04 00:37:50|31019.8|30932.3|31021|30935.1|31023.4|30935.6|31018|30932|14
1643935080000|2022-02-04 00:38:00|31023.3|30935|31022.9|30934|31024.2|30935.8|31016.4|30933.1|15
1643935090000|2022-02-04 00:38:10|31022.2|30933.8|31004.4|30929.6|31025.4|30937.5|31004.4|30929.6|18
1643935100000|2022-02-04 00:38:20|31004.2|30948.6|31014.9|30936.7|31023.8|30948.6|31004.2|30930.9|22
1643935110000|2022-02-04 00:38:30|31019.6|30934.6|31018.2|30934.2|31023.4|30934.9|31014.2|30932.2|11
1643935120000|2022-02-04 00:38:40|31019|30932.1|31010|30932.4|31022|30934.6|31010|30932|15
1643935130000|2022-02-04 00:38:50|31016.5|30933.6|31025.3|30928.5|31025.3|30937.7|31012.5|30928.5|17
1643935140000|2022-02-04 00:39:00|31023.2|30929.5|31008.8|30932.8|31023.2|30942.9|31007.9|30928.2|21
1643935150000|2022-02-04 00:39:10|31005|30946.7|31014.2|30942.6|31021|30946.7|31005|30930.6|13
1643935160000|2022-02-04 00:39:20|31017.8|30941.8|31014.5|30932.9|31017.8|30941.8|31008.7|30932.6|15
1643935170000|2022-02-04 00:39:30|31017|30932|31016.2|30932.6|31017|30934.5|31014.3|30931.9|6
1643935180000|2022-02-04 00:39:40|31018.2|30932.5|31018.4|30928.6|31018.4|30932.8|31010.6|30928.6|13
1643935190000|2022-02-04 00:39:50|31019.7|30927.3|31014|30933.2|31019.7|30933.2|31013.7|30927.3|9
1643935200000|2022-02-04 00:40:00|31013.9|30933.3|31014.9|30933.1|31015.7|30934.4|31013.2|30930.8|9
1643935210000|2022-02-04 00:40:10|31013.7|30934.4|31008.9|30934.6|31013.7|30937.5|31006.5|30932.3|11
1643935220000|2022-02-04 00:40:20|31007.2|30936.2|31019.3|30931|31020.2|30936.2|31007.2|30930|21
1643935230000|2022-02-04 00:40:30|31018.2|30931.4|31015.6|30931.1|31019.6|30932.4|31012.7|30929.2|19
1643935240000|2022-02-04 00:40:40|31016.7|30930.5|31015.5|30934.8|31016.7|30934.8|31014|30930.3|15
1643935250000|2022-02-04 00:40:50|31017.5|30934.9|31019.5|30932.1|31020.2|30936.3|31017|30931.1|15
1643935260000|2022-02-04 00:41:00|31013.8|30932.7|31018.1|30933|31023.1|30939.2|31004.9|30922.6|18
1643935270000|2022-02-04 00:41:10|31015.9|30934.7|31012.6|30937.8|31017.5|30937.8|31012.6|30934.4|6
1643935280000|2022-02-04 00:41:20|31015.5|30927.6|31013.2|30933.9|31015.5|30933.9|31007.9|30927.6|5
1643935290000|2022-02-04 00:41:30|31015.9|30928.8|31017.8|30934.2|31017.9|30934.8|31010.8|30926.4|18
1643935300000|2022-02-04 00:41:40|31017.9|30931.2|31015.5|30927.4|31019.3|30933.4|31007.2|30926|27
1643935310000|2022-02-04 00:41:50|31010|30934.1|31007.8|30926.2|31014|30934.1|31007.8|30926.2|5
1643935320000|2022-02-04 00:42:00|31010.4|30925.6|31011.5|30929|31012.3|30930.5|31007.4|30925.6|16
1643935330000|2022-02-04 00:42:10|31010.8|30929.2|31012|30926.8|31016.6|30932.2|31009.3|30926.8|15
1643935340000|2022-02-04 00:42:20|31012.8|30928.3|31010|30925.9|31013.4|30930.9|31008.8|30924.2|14
1643935350000|2022-02-04 00:42:30|31011|30925.5|31008.8|30926.6|31013.7|30929.7|31007.3|30923.5|15
1643935360000|2022-02-04 00:42:40|31009|30926.9|31010.9|30929.2|31012.6|30929.2|31006.4|30922.6|24
1643935370000|2022-02-04 00:42:50|31010.1|30929.3|31009.3|30929.1|31013|30929.4|31009.3|30926.1|11
1643935380000|2022-02-04 00:43:00|31011.9|30926.9|31003.9|30923.6|31012.8|30929.1|31003.9|30923.6|16
1643935390000|2022-02-04 00:43:10|31019.5|30914.7|31006.7|30921.5|31019.5|30924.1|30999.3|30914.7|16
1643935400000|2022-02-04 00:43:20|31008|30920.4|31004.4|30920|31009.6|30925.6|30999.7|30915.9|27
1643935410000|2022-02-04 00:43:30|31006.6|30918.7|31002.8|30919.7|31007.5|30924.1|30999.1|30918.7|25
1643935420000|2022-02-04 00:43:40|31001.3|30920.3|31004.3|30923.2|31006|30923.6|30998.5|30915.8|18
1643935430000|2022-02-04 00:43:50|31005.1|30922.3|31006.9|30923.8|31008.1|30925.7|31002.8|30922.3|16
1643935440000|2022-02-04 00:44:00|31009.5|30922|30999.7|30920.4|31010.4|30923.3|30997.7|30913|27
1643935450000|2022-02-04 00:44:10|31002.2|30921.3|31001.5|30919.4|31002.2|30923.8|30997.9|30918.8|25
1643935460000|2022-02-04 00:44:20|31002.3|30918.8|31001|30921.6|31004.2|30922.5|30998.6|30918.8|14
1643935470000|2022-02-04 00:44:30|31000.2|30922.9|31004.8|30920|31006.5|30922.9|31000.2|30918.3|18
1643935480000|2022-02-04 00:44:40|31002.9|30922.2|31003|30920.6|31004.4|30923.3|31001.5|30920|12
1643935490000|2022-02-04 00:44:50|31006.5|30920|30993.1|30935|31008.5|30935|30993.1|30917.2|10
1643935500000|2022-02-04 00:45:00|31003.5|30920.7|31004.8|30928.1|31008.1|30928.1|31002.4|30920.3|22
1643935510000|2022-02-04 00:45:10|31003|30929.6|31003.5|30926.9|31008.9|30929.7|31000.4|30924.5|16
1643935520000|2022-02-04 00:45:20|31002.5|30927.6|31002.2|30929|31004.5|30929.7|31001.4|30926.7|10
1643935530000|2022-02-04 00:45:30|31004.4|30926.7|31006.1|30927|31006.9|30927.9|31002.9|30925.6|12
1643935540000|2022-02-04 00:45:40|31005.7|30926.2|30995.9|30937.5|31006.7|30937.5|30995.9|30925.6|10
1643935550000|2022-02-04 00:45:50|30995.8|30929.8|31008.7|30925.7|31009.8|30930.9|30995.8|30924.8|13
1643935560000|2022-02-04 00:46:00|31007.6|30926.4|30998.4|30932.9|31007.9|30932.9|30998.4|30925.1|12
1643935570000|2022-02-04 00:46:10|30999.3|30931.3|31006|30926.1|31006|30932.9|30998.7|30926.1|14
1643935580000|2022-02-04 00:46:20|31003.9|30928.2|31002.9|30925.9|31004.6|30930.2|30999.3|30925.9|12
1643935590000|2022-02-04 00:46:30|31002.6|30926.2|31001.7|30928.3|31003.9|30928.3|31001.7|30924.8|9
1643935600000|2022-02-04 00:46:40|31002.5|30927.7|31003.6|30924.8|31004.5|30931.6|30998.2|30924.8|8
1643935610000|2022-02-04 00:46:50|31003.5|30924.7|31007.4|30928.3|31007.4|30932.2|31000.3|30924.7|11
1643935620000|2022-02-04 00:47:00|31006.7|30927.9|31003.3|30930|31008.3|30930|31003.3|30926|11
1643935630000|2022-02-04 00:47:10|31003|30930.7|31003.4|30930.4|31008.2|30930.7|31003|30928.7|14
1643935640000|2022-02-04 00:47:20|31002.5|30932.3|31006.8|30931.2|31008|30933.1|31002.2|30930.4|5
1643935650000|2022-02-04 00:47:30|31006.5|30930.9|31006.3|30930.4|31008.9|30932.8|31004.1|30929.1|10
1643935660000|2022-02-04 00:47:40|31005.9|30930.1|31006.3|30930.5|31006.7|30934|31003.4|30929.4|9
1643935670000|2022-02-04 00:47:50|31006.4|30929.8|31006.1|30931.4|31007.2|30931.6|31005.1|30927.9|12
1643935680000|2022-02-04 00:48:00|31009.6|30928.4|30996.8|30940.7|31009.6|30940.7|30996.8|30928.4|8
1643935690000|2022-02-04 00:48:10|30997.1|30928.2|31000.9|30928.2|31007|30928.9|30997.1|30928.2|5
1643935700000|2022-02-04 00:48:20|31000.3|30930.6|31001.9|30929.4|31003.4|30930.6|30997.4|30927.2|12
1643935710000|2022-02-04 00:48:30|31000|30929.1|31000.5|30930.8|31017.3|30932.3|31000|30921.7|14
1643935720000|2022-02-04 00:48:40|31002.3|30927.4|31000|30926.5|31009.9|30927.8|30999.1|30920.7|25
1643935730000|2022-02-04 00:48:50|30999|30927.8|31002.8|30926.4|31002.9|30930.1|30999|30924.4|17
1643935740000|2022-02-04 00:49:00|31001|30928.8|31000.1|30925.4|31001|30928.8|30995.9|30924.2|13
1643935750000|2022-02-04 00:49:10|31000.2|30924.7|31004.3|30925.1|31005.1|30931.6|30997.9|30923.8|14
1643935760000|2022-02-04 00:49:20|31004.6|30924.6|31006.5|30927.1|31008.8|30933.4|30996.2|30924.6|21
1643935770000|2022-02-04 00:49:30|31004|30930|31005.8|30926.8|31006.5|30930|31002.2|30926.8|15
1643935780000|2022-02-04 00:49:40|31003.1|30930.3|31004|30928.1|31005.3|30931.1|31000.7|30926.2|12
1643935790000|2022-02-04 00:49:50|30999.7|30929.2|30999.5|30934.1|31003.4|30934.1|30998.9|30928.2|9
1643935800000|2022-02-04 00:50:00|31004.9|30927.7|31000.8|30923.3|31012.2|30931.1|31000.8|30923.3|17
1643935810000|2022-02-04 00:50:10|30998.6|30936.9|31002.6|30935.8|31010.7|30936.9|30998.5|30930.7|8
1643935820000|2022-02-04 00:50:20|31004.9|30934.1|31007.1|30930.8|31009.4|30936.3|31003.1|30930.8|11
1643935830000|2022-02-04 00:50:30|31006.3|30930.6|31005.5|30927.7|31007.2|30930.9|31003.1|30924.7|18
1643935840000|2022-02-04 00:50:40|31006.3|30926.9|31011.2|30928.6|31011.2|30930.2|31004.1|30925.7|20
1643935850000|2022-02-04 00:50:50|31010.6|30929|31006.5|30929.9|31010.6|30932.3|31004.3|30927.7|21
1643935860000|2022-02-04 00:51:00|31008|30929.1|31011.6|30928.6|31013.5|30932.1|31002.5|30928.1|29
1643935870000|2022-02-04 00:51:10|31012.8|30927.2|31007.8|30931|31012.8|30934.8|31005.5|30927.2|12
1643935880000|2022-02-04 00:51:20|31005.5|30927.5|31007.6|30930|31010.6|30932.9|31005.5|30927.5|20
1643935890000|2022-02-04 00:51:30|31006.5|30932|31008.3|30933.1|31008.9|30934.9|31005.7|30932|9
1643935900000|2022-02-04 00:51:40|31008|30933.9|31010.5|30932.3|31010.9|30934.5|31007.3|30931.9|16
1643935910000|2022-02-04 00:51:50|31010.4|30932.5|31010.2|30934.8|31012.6|30934.8|31009.7|30932.5|10
1643935920000|2022-02-04 00:52:00|31011.5|30933.6|31008.1|30932.8|31011.5|30936.6|31004.7|30930.4|20
1643935930000|2022-02-04 00:52:10|31009.3|30932.3|31010.4|30933.2|31012|30933.7|31007.6|30930|16
1643935940000|2022-02-04 00:52:20|31010.1|30933.1|31011.1|30933.4|31011.1|30936.4|31007.3|30933.1|8
1643935950000|2022-02-04 00:52:30|31010.5|30933.6|31013|30934.5|31013|30936.1|31009|30933.6|17
1643935960000|2022-02-04 00:52:40|31010.2|30937|31010.5|30935.5|31012.9|30937|31010.2|30934.6|10
1643935970000|2022-02-04 00:52:50|31010.4|30935.7|31010.2|30934|31010.4|30937.6|31005.9|30933.3|15
1643935980000|2022-02-04 00:53:00|31010.3|30934.2|31013|30937.6|31015.6|30937.6|31010.3|30934.2|20
1643935990000|2022-02-04 00:53:10|31013.9|30936.7|31012.4|30935.1|31014.4|30937.2|31011.7|30935.1|16
1643936000000|2022-02-04 00:53:20|31013.1|30934.2|31011.1|30935.6|31013.1|30937.2|31008.3|30934.2|22
1643936010000|2022-02-04 00:53:30|31011.9|30934.9|31012|30935.2|31014.1|30937.6|31011.3|30934|19
1643936020000|2022-02-04 00:53:40|31012.1|30935.3|31009.9|30934.5|31013.1|30936.5|31007.5|30931.6|20
1643936030000|2022-02-04 00:53:50|31008.5|30937.2|31017.1|30928.8|31022.8|30938|31007.7|30924.6|19
1643936040000|2022-02-04 00:54:00|31016.7|30928.4|31016.2|30924|31016.7|30930.2|31007.4|30922.6|25
1643936050000|2022-02-04 00:54:10|31016.3|30923.4|31016.8|30926|31019.3|30928|31015.3|30923.4|19
1643936060000|2022-02-04 00:54:20|31016.6|30925.1|31014.6|30924.6|31018.6|30927.8|31013.4|30922.4|22
1643936070000|2022-02-04 00:54:30|31014.7|30923.2|31015.2|30921.4|31019.2|30928.1|31010.9|30921.4|18
1643936080000|2022-02-04 00:54:40|31013.9|30924|31011.4|30923.8|31019.8|30928.3|31007.8|30920.5|30
1643936090000|2022-02-04 00:54:50|31013.4|30919.1|31010.7|30923|31013.4|30929.4|31007.4|30916.7|34
1643936100000|2022-02-04 00:55:00|31011.1|30923.9|31006.6|30914.7|31013.3|30923.9|31003.8|30911.8|35
1643936110000|2022-02-04 00:55:10|31006.7|30915.5|31008.2|30920.8|31008.6|30922.4|31003.4|30914.2|34
1643936120000|2022-02-04 00:55:20|31008.3|30921.1|31008.3|30924.8|31010.8|30926.1|31005.3|30917.7|23
1643936130000|2022-02-04 00:55:30|31009.7|30926.1|31010.4|30921.2|31010.7|30926.5|31007.8|30918.1|16
1643936140000|2022-02-04 00:55:40|31010.6|30921|31015.1|30923.1|31015.1|30931.6|31008.4|30919.8|22
1643936150000|2022-02-04 00:55:50|31014.1|30923.5|31011.8|30919.7|31015.9|30929.7|31006.6|30919.3|25
1643936160000|2022-02-04 00:56:00|31011.7|30920.3|31011.4|30922.9|31013|30923.4|31011|30919.7|17
1643936170000|2022-02-04 00:56:10|31010.8|30923.1|31012.4|30926.2|31014.5|30927.9|31004.3|30921.5|21
1643936180000|2022-02-04 00:56:20|31011.9|30926.9|31011.2|30925.8|31011.9|30930.1|31005.2|30925.8|12
1643936190000|2022-02-04 00:56:30|31008.7|30927.6|31011.3|30927.3|31012.7|30929.6|31008.5|30926.3|17
1643936200000|2022-02-04 00:56:40|31010.3|30928.4|31006|30930.4|31012.5|30931.8|31000.2|30918.4|13
1643936210000|2022-02-04 00:56:50|31010.5|30928.7|30997|30931.3|31013.1|30931.9|30995.8|30926.6|12
1643936220000|2022-02-04 00:57:00|30997.4|30932.1|31005.3|30925.2|31008.7|30936.4|30992.4|30922.7|16
1643936230000|2022-02-04 00:57:10|31005.5|30924.2|31004.2|30923.5|31005.9|30926.7|30998|30923.5|14
1643936240000|2022-02-04 00:57:20|31003.5|30923.8|31004|30922.1|31006.4|30926.3|31001.3|30920.4|9
1643936250000|2022-02-04 00:57:30|31003.7|30920.5|31004.6|30919.9|31005.1|30923.6|31001.4|30919.8|19
1643936260000|2022-02-04 00:57:40|31003.2|30919.5|31001.9|30922.9|31003.8|30923.3|31001.4|30919.5|10
1643936270000|2022-02-04 00:57:50|31003.2|30921.1|30994.9|30924.7|31003.2|30924.7|30993.5|30921.1|5
1643936280000|2022-02-04 00:58:00|31002.8|30918.4|30995.1|30921.8|31003.5|30923.6|30995.1|30918.4|13
1643936290000|2022-02-04 00:58:10|30995.8|30921.7|30998.2|30923.4|30999.8|30924.3|30995.6|30921|21
1643936300000|2022-02-04 00:58:20|30997|30924.3|30994|30924.3|30997.7|30924.3|30994|30923.7|23
1643936310000|2022-02-04 00:58:30|30995.9|30923.7|31000|30922.5|31003.7|30925.5|30995.9|30918.6|15
1643936320000|2022-02-04 00:58:40|30995.1|30927.8|31005.5|30921.4|31005.5|30927.8|30995.1|30921.4|5
1643936330000|2022-02-04 00:58:50|31003.2|30921|31005.5|30911.5|31006.6|30923.2|30992.9|30911.5|18
1643936340000|2022-02-04 00:59:00|30999|30919|30994|30921.4|30999|30923.9|30990.5|30917.9|13
1643936350000|2022-02-04 00:59:10|30992.4|30922.5|30994.5|30915|31001.6|30922.5|30992.4|30912.3|11
1643936360000|2022-02-04 00:59:20|30995.5|30914.8|30999|30916.8|31002.8|30917.8|30995.5|30912.6|11
1643936370000|2022-02-04 00:59:30|30995.7|30920.9|31001|30916.3|31002.2|30920.9|30993.2|30911.4|17
1643936380000|2022-02-04 00:59:40|30999|30917.2|30989.1|30923.7|31000.9|30925.3|30988.7|30916.1|10
1643936390000|2022-02-04 00:59:50|30989.2|30922.5|30992.1|30924.7|30992.8|30924.7|30989.2|30921.8|6
1643936400000|2022-02-04 01:00:00|30988.8|30927|31005.6|30915.7|31005.6|30927|30988.8|30915.4|21
1643936410000|2022-02-04 01:00:10|31006|30915.2|30994.7|30919|31006|30922.3|30994.7|30914.1|19
1643936420000|2022-02-04 01:00:20|30994.5|30918|30991.5|30916.1|30998.1|30920.3|30991.3|30916.1|17
1643936430000|2022-02-04 01:00:30|30999.7|30912.2|30996|30917.6|30999.7|30922.7|30992.5|30912.2|12
1643936440000|2022-02-04 01:00:40|30995.2|30919.3|30993.8|30919.8|30998.7|30920.7|30990|30915.5|12
1643936450000|2022-02-04 01:00:50|30995.8|30921|30996.6|30919.4|30998.1|30922.1|30992.4|30916.5|16
1643936460000|2022-02-04 01:01:00|30994.6|30915.8|30993.4|30915.5|30998.7|30916.7|30989.8|30910.2|23
1643936470000|2022-02-04 01:01:10|30996.6|30915.2|30988.1|30919.8|30997.6|30920.9|30988.1|30911|28
1643936480000|2022-02-04 01:01:20|30989.6|30922.6|30989.8|30919.9|30996.6|30922.6|30987.4|30916.3|27
1643936490000|2022-02-04 01:01:30|30991.6|30919.8|30995.7|30917.8|30996.9|30919.8|30988.9|30917.8|7
1643936500000|2022-02-04 01:01:40|31002.6|30923.8|31000.6|30922.6|31004.2|30923.8|30997|30919.2|10
1643936510000|2022-02-04 01:01:50|31001.5|30922.2|31000.4|30921.8|31001.5|30923.8|30998.4|30919.9|16
1643936520000|2022-02-04 01:02:00|31000.9|30920.9|30992.7|30918.7|31000.9|30920.9|30988.8|30917.4|13
1643936530000|2022-02-04 01:02:10|30991.4|30920|30990.1|30918.9|30993.8|30921.4|30982.9|30915.9|13
1643936540000|2022-02-04 01:02:20|30988.8|30919.5|30991.3|30919.1|30992.9|30920.7|30988.8|30918.6|13
1643936550000|2022-02-04 01:02:30|30994.9|30919.2|30994.4|30914.9|31001.7|30921|30990.7|30910.3|16
1643936560000|2022-02-04 01:02:40|30989.3|30922.7|30990.9|30918|30994.7|30922.7|30987.1|30916.5|21
1643936570000|2022-02-04 01:02:50|30990.4|30918.3|30990.5|30919.3|30991|30920|30990|30917.8|12
1643936580000|2022-02-04 01:03:00|30990.4|30919.9|30990.1|30925.7|30992.1|30925.7|30987.8|30918.4|14
1643936590000|2022-02-04 01:03:10|30984.4|30922.5|30986.9|30924.9|30986.9|30925.3|30984.4|30922.5|9
1643936600000|2022-02-04 01:03:20|30986.3|30924.7|30984.1|30922.9|30987.2|30925.2|30984.1|30922.9|13
1643936610000|2022-02-04 01:03:30|30979.9|30919.4|30989.1|30923.5|30989.2|30925.9|30979.9|30919.4|16
1643936620000|2022-02-04 01:03:40|30987.9|30925.1|30986.5|30926.7|30987.9|30927|30986.5|30925.1|6
1643936630000|2022-02-04 01:03:50|30986.9|30926.3|30984.8|30922.9|30988.9|30926.7|30984.8|30918.9|17
1643936640000|2022-02-04 01:04:00|30985|30922.8|30986.5|30925.4|30989.1|30926.4|30983.2|30922.8|12
1643936650000|2022-02-04 01:04:10|30985.9|30925.7|30985.1|30927.3|30987.2|30927.3|30985|30925.5|17
1643936660000|2022-02-04 01:04:20|30985.8|30926.8|30984.5|30922.2|30988.1|30927.3|30983.3|30920.3|13
1643936670000|2022-02-04 01:04:30|30985.5|30927.2|30984.8|30925.7|30989.4|30927.4|30984.8|30924.8|14
1643936680000|2022-02-04 01:04:40|30985.6|30925.1|30982.7|30920.7|30985.6|30926.3|30980.3|30919|14
1643936690000|2022-02-04 01:04:50|30982.9|30920|30985.4|30924.4|30985.4|30924.4|30982.3|30920|9
1643936700000|2022-02-04 01:05:00|30983.7|30925.4|30981.8|30920.1|30986.7|30926|30981|30917.6|11
1643936710000|2022-02-04 01:05:10|30982.5|30921.9|30985.5|30926.1|30987.2|30926.7|30982.5|30921.8|15
1643936720000|2022-02-04 01:05:20|30978.9|30926.3|30984.3|30923.2|30988.1|30926.5|30978.9|30919.8|10
1643936730000|2022-02-04 01:05:30|30985.1|30922.1|30984.8|30922.1|30985.3|30923.7|30983.4|30922.1|15
1643936740000|2022-02-04 01:05:40|30979.6|30917.1|30983.7|30920.5|30985.3|30920.5|30979.1|30917.1|14
1643936750000|2022-02-04 01:05:50|30984|30920.9|30983.2|30923.5|30984.7|30925.1|30982.1|30920.1|11
1643936760000|2022-02-04 01:06:00|30982.6|30923.6|30977.5|30924.4|30982.6|30924.6|30977.3|30923.6|8
1643936770000|2022-02-04 01:06:10|30978.4|30925.6|30978.1|30922.5|30978.4|30925.7|30976|30921.5|10
1643936780000|2022-02-04 01:06:20|30977.8|30922.9|30976.8|30925.7|30977.8|30925.7|30974.9|30922.3|8
1643936790000|2022-02-04 01:06:30|30976.1|30925.6|30981.8|30924.1|30982.8|30925.7|30975.6|30924|15
1643936800000|2022-02-04 01:06:40|30981.4|30923.6|30975.8|30925.8|30981.9|30926.1|30975.8|30923.5|11
1643936810000|2022-02-04 01:06:50|30976.9|30926|30976.7|30926.4|30977.5|30926.5|30976.2|30926|11
1643936820000|2022-02-04 01:07:00|30976.4|30926.3|30983|30923.3|30983|30926.3|30976.4|30923.3|9
1643936830000|2022-02-04 01:07:10|30982.6|30923.6|30977.1|30919.4|30982.6|30923.6|30975.3|30916.7|17
1643936840000|2022-02-04 01:07:20|30977.4|30918.6|30975.1|30919.4|30980.3|30922|30975.1|30917.1|11
1643936850000|2022-02-04 01:07:30|30975|30919.5|30976.7|30916.1|30976.9|30919.8|30972|30911.1|23
1643936860000|2022-02-04 01:07:40|30977.1|30915.8|30972.8|30915.1|30977.1|30917.4|30972.8|30913.9|15
1643936870000|2022-02-04 01:07:50|30972.9|30915.2|30971.2|30911.7|30972.9|30915.5|30968.4|30908.5|19
1643936880000|2022-02-04 01:08:00|30972.1|30912.7|30981.8|30914.1|30981.8|30914.1|30970.2|30911.6|16
1643936890000|2022-02-04 01:08:10|30982.6|30913.6|30976.1|30910|30982.6|30914|30972.3|30906.8|16
1643936900000|2022-02-04 01:08:20|30974.5|30911.6|30979|30908.7|30981.2|30911.6|30973.3|30907.5|10
1643936910000|2022-02-04 01:08:30|30978.8|30907.7|30978|30902|30980.4|30910.3|30973.9|30902|11
1643936920000|2022-02-04 01:08:40|30976.7|30902.2|30976.9|30904.6|30977.8|30907.1|30975.7|30902.2|18
1643936930000|2022-02-04 01:08:50|30975.3|30905.1|30978.2|30902.7|30978.2|30905.8|30974.3|30902.7|11
1643936940000|2022-02-04 01:09:00|30975.2|30906.4|30978.2|30908|30978.7|30909.3|30974.3|30903.5|9
1643936950000|2022-02-04 01:09:10|30975.2|30911|30980|30906.1|30982.1|30911|30972.1|30899.2|11
1643936960000|2022-02-04 01:09:20|30980.4|30905.6|30978.5|30907.3|30980.4|30908.5|30975.1|30902.2|21
1643936970000|2022-02-04 01:09:30|30978.3|30906.4|30983.4|30900.8|30983.4|30908.1|30975.7|30900.8|17
1643936980000|2022-02-04 01:09:40|30982.6|30901.4|30979.5|30898.9|30982.6|30905.3|30975.1|30898.1|15
1643936990000|2022-02-04 01:09:50|30980.4|30898.6|30978|30902.9|30983.7|30903.6|30975.8|30898.6|19
1643937000000|2022-02-04 01:10:00|30986|30898.5|30983.5|30903.7|30986.6|30905.1|30981.3|30898.5|17
1643937010000|2022-02-04 01:10:10|30982.2|30904.7|30975.2|30902.8|30984.2|30904.7|30975.2|30901.3|14
1643937020000|2022-02-04 01:10:20|30976.3|30902.9|30980.4|30901.9|30980.4|30903.7|30976.3|30901.3|14
1643937030000|2022-02-04 01:10:30|30985.2|30903|30977.5|30901.3|30985.2|30906|30974.9|30898.7|10
1643937040000|2022-02-04 01:10:40|30976.2|30902.9|30981.9|30905.3|30984.2|30905.6|30976.2|30902.6|16
1643937050000|2022-02-04 01:10:50|30983.2|30904|30984.8|30900.6|30985|30905.7|30969.5|30893.7|18
1643937060000|2022-02-04 01:11:00|30984.5|30900.5|30984.5|30901.8|30984.5|30906|30980.8|30900.5|12
1643937070000|2022-02-04 01:11:10|30980.2|30906.1|30976.4|30902.1|30980.2|30907|30971.3|30899.2|11
1643937080000|2022-02-04 01:11:20|30977.4|30900.9|30984.4|30903.4|30984.4|30905.3|30976.5|30900.9|12
1643937090000|2022-02-04 01:11:30|30983.1|30904.3|30983.2|30905.2|30984.3|30906|30981|30903.3|12
1643937100000|2022-02-04 01:11:40|30981.9|30906.3|30984.2|30909|30988.2|30909.5|30981.9|30905.9|15
1643937110000|2022-02-04 01:11:50|30982.6|30910.3|30980.9|30908|30982.6|30910.3|30976.4|30905|10
1643937120000|2022-02-04 01:12:00|30980.6|30907.7|30985.3|30906.3|30986.2|30908.2|30980.6|30906.3|13
1643937130000|2022-02-04 01:12:10|30983.7|30908.1|30982.2|30909.1|30985.6|30909.1|30981.8|30906.1|13
1643937140000|2022-02-04 01:12:20|30984.5|30907.1|30984.7|30909.4|30986.6|30909.4|30981.6|30906.8|9
1643937150000|2022-02-04 01:12:30|30985.8|30908.9|30991|30909.8|30991.7|30914.4|30985.4|30908.9|17
1643937160000|2022-02-04 01:12:40|30991.1|30909.6|30984|30908.6|30991.7|30910.5|30980.1|30904.4|11
1643937170000|2022-02-04 01:12:50|30980.6|30911.4|30989.8|30912.4|30989.8|30913.3|30980.6|30907.4|10
1643937180000|2022-02-04 01:13:00|30989|30912.5|30988.1|30910.4|30990.7|30912.5|30980|30908.5|20
1643937190000|2022-02-04 01:13:10|30986.8|30911.7|30990.4|30912.5|30991.7|30913.5|30986.8|30910.1|10
1643937200000|2022-02-04 01:13:20|30990.3|30911|30985.2|30909.4|30991.6|30911.9|30982.5|30908.6|14
1643937210000|2022-02-04 01:13:30|30985|30911.4|30989.7|30912|30993.5|30915.1|30985|30910.5|14
1643937220000|2022-02-04 01:13:40|30988.2|30914.3|30983|30913.7|30992.5|30914.3|30982.4|30907|9
1643937230000|2022-02-04 01:13:50|30985.9|30911.9|30985.8|30912.4|30989.2|30912.9|30985.8|30909.5|14
1643937240000|2022-02-04 01:14:00|30987.6|30909.8|30990.7|30910.3|30990.7|30911|30982.2|30908.9|15
1643937250000|2022-02-04 01:14:10|30989.4|30911.5|30991|30910.7|30991.5|30915|30986.3|30909.4|11
1643937260000|2022-02-04 01:14:20|30988|30914|30991.2|30912.2|30991.6|30914.1|30988|30911.9|6
1643937270000|2022-02-04 01:14:30|30992.3|30911|30980|30913.1|30992.3|30913.1|30980|30908.8|8
1643937280000|2022-02-04 01:14:40|30980.1|30912.1|30992.1|30915.8|30995.3|30917.9|30979.9|30912.1|21
1643937290000|2022-02-04 01:14:50|30993|30914.8|30986.9|30911.8|30994.6|30916|30983|30910.2|14
1643937300000|2022-02-04 01:15:00|30987.1|30913.5|30989.5|30911.7|30992.1|30914.2|30984.4|30909|10
1643937310000|2022-02-04 01:15:10|30988.1|30911.1|30991.1|30918.2|30995|30918.2|30981.1|30909.4|14
1643937320000|2022-02-04 01:15:20|30987.9|30920.9|30990.6|30916.4|30993.9|30920.9|30987.9|30914.5|14
1643937330000|2022-02-04 01:15:30|30989.3|30917.5|30990.2|30917.9|30991.7|30919.2|30988.4|30917.3|10
1643937340000|2022-02-04 01:15:40|30989.3|30918.7|30986.5|30915.1|30991.3|30918.7|30982.6|30911.4|11
1643937350000|2022-02-04 01:15:50|30985.5|30914.7|30994.5|30914.3|30994.5|30918|30982.3|30911.2|14
1643937360000|2022-02-04 01:16:00|30991.4|30914.8|30995|30914|30996.7|30916.9|30991.4|30912.3|16
1643937370000|2022-02-04 01:16:10|30996.2|30912.8|30994.2|30914.3|30997.7|30917|30978.5|30909.4|18
1643937380000|2022-02-04 01:16:20|30993.9|30914.7|30993.5|30915.4|30995.8|30916.2|30990.5|30912.3|24
1643937390000|2022-02-04 01:16:30|30993.6|30915.2|30993.3|30915.3|30994.3|30917.2|30991.7|30914.8|15
1643937400000|2022-02-04 01:16:40|30982.8|30912.3|30988.2|30916.3|30989.9|30916.3|30982.8|30911.6|12
1643937410000|2022-02-04 01:16:50|30989.9|30916.4|30993.4|30916.2|30995.7|30917.1|30989.9|30913.9|9
1643937420000|2022-02-04 01:17:00|30995.6|30914.5|30997.5|30915.7|31002.3|30918.2|30988.7|30910.5|18
1643937430000|2022-02-04 01:17:10|30997.3|30916|30993.2|30918.3|30998.5|30918.7|30993.2|30915.1|14
1643937440000|2022-02-04 01:17:20|30995.9|30916.3|30994.6|30919.6|30996.6|30920.6|30992.8|30916.3|15
1643937450000|2022-02-04 01:17:30|30994.7|30919.3|30989.4|30912.8|30996|30919.3|30987.7|30911.4|17
1643937460000|2022-02-04 01:17:40|30990.9|30913.2|30991.8|30915.7|30991.8|30917.4|30989.7|30913|9
1643937470000|2022-02-04 01:17:50|30990.7|30916.9|30994|30914.3|30995.3|30916.9|30990.7|30913.5|12
1643937480000|2022-02-04 01:18:00|30992.8|30914.6|30989.3|30912.2|30992.8|30917.5|30980.9|30911|18
1643937490000|2022-02-04 01:18:10|30989.5|30912.1|30989.2|30914|30992.6|30914|30988.9|30910.9|13
1643937500000|2022-02-04 01:18:20|30989.8|30913.3|30989.7|30914.1|30992.8|30914.1|30989.7|30911.3|13
1643937510000|2022-02-04 01:18:30|30990.4|30913.4|30985.3|30911.5|30991.2|30914.2|30983.2|30909.8|13
1643937520000|2022-02-04 01:18:40|30984.8|30912.6|30989.5|30909.6|30999.8|30916.1|30984.1|30903.3|21
1643937530000|2022-02-04 01:18:50|30989.1|30909.2|30990.3|30908.9|30991.2|30911.5|30987.7|30908.1|12
1643937540000|2022-02-04 01:19:00|30989.9|30909.2|30986.7|30910.7|30989.9|30911.5|30977.4|30906.9|18
1643937550000|2022-02-04 01:19:10|30983.8|30912.1|30986.9|30909.7|30986.9|30912.1|30983.8|30909.7|6
1643937560000|2022-02-04 01:19:20|30977.1|30906.2|30986.9|30909.4|30987.5|30911.1|30977.1|30906|16
1643937570000|2022-02-04 01:19:30|30986.2|30909.5|30989.4|30912.5|30989.9|30912.5|30985.3|30908|14
1643937580000|2022-02-04 01:19:40|30991.3|30910.5|30990.1|30912.9|30992.1|30913.5|30989.6|30909.7|14
1643937590000|2022-02-04 01:19:50|30990.6|30912.2|30987.8|30912.5|30990.6|30915.7|30967.8|30904.4|14
1643937600000|2022-02-04 01:20:00|30987.2|30913.6|30991.4|30911.8|30991.4|30914|30985|30911.3|17
1643937610000|2022-02-04 01:20:10|30992.2|30911.2|30979.7|30911.9|30992.3|30911.9|30979.3|30907|11
1643937620000|2022-02-04 01:20:20|30978.1|30912.8|30980.1|30909.5|30983.8|30912.8|30978.1|30909.5|6
1643937630000|2022-02-04 01:20:30|30984.2|30908.6|30988.3|30913.2|30989.9|30915.3|30981.9|30908.6|22
1643937640000|2022-02-04 01:20:40|30986.4|30915.1|30982.5|30913.6|30988.4|30915.2|30982|30912.4|17
1643937650000|2022-02-04 01:20:50|30983.1|30913.1|30985.9|30912.8|30987.8|30914.6|30967.8|30905.3|18
1643937660000|2022-02-04 01:21:00|30986.2|30911.5|30977.7|30912|30986.2|30915.7|30976.7|30911.5|13
1643937670000|2022-02-04 01:21:10|30978.9|30912.2|30984.6|30913.7|30985.3|30914.9|30978.9|30912.2|10
1643937680000|2022-02-04 01:21:20|30983.5|30913.3|30987.2|30915.7|30987.9|30915.7|30983.5|30912.3|8
1643937690000|2022-02-04 01:21:30|30987.4|30915.8|30987.7|30917.3|30988.1|30917.4|30973|30911.6|20
1643937700000|2022-02-04 01:21:40|30986.7|30916.6|30982.7|30916.6|30986.7|30918.3|30982.7|30915|13
1643937710000|2022-02-04 01:21:50|30984.4|30917.1|30988.6|30917.6|30989.5|30919.8|30980.3|30914.6|16
1643937720000|2022-02-04 01:22:00|30987.4|30916.3|30990.2|30915.9|30990.2|30918.6|30985.4|30915|11
1643937730000|2022-02-04 01:22:10|30989.1|30918.7|30985.8|30918.5|30989.1|30918.7|30982.4|30915.1|9
1643937740000|2022-02-04 01:22:20|30985.3|30918.2|30989.7|30922.5|30992.1|30922.5|30984|30916.4|12
1643937750000|2022-02-04 01:22:30|30993.6|30921.6|30992.7|30923.2|30994|30924.6|30990.7|30921.1|10
1643937760000|2022-02-04 01:22:40|30987.3|30922.2|30987.2|30923|30989.3|30923.8|30977.6|30916.2|11
1643937770000|2022-02-04 01:22:50|30990.6|30922.7|30990.9|30922.3|30990.9|30922.8|30987.2|30919.8|9
1643937780000|2022-02-04 01:23:00|30989.8|30921.2|30992.1|30923.4|30993|30928.5|30987.7|30919|20
1643937790000|2022-02-04 01:23:10|30990.4|30926.3|30991.6|30925|30994.7|30926.8|30990.4|30918.2|15
1643937800000|2022-02-04 01:23:20|30983.4|30919.9|30985.9|30923.4|30985.9|30923.4|30983.4|30919.9|5
1643937810000|2022-02-04 01:23:30|30987.1|30923.3|30991.8|30923.3|30993.2|30925.4|30987|30921.7|11
1643937820000|2022-02-04 01:23:40|30992.6|30921.8|30988.4|30918.7|30998.1|30925.5|30978.4|30917.2|17
1643937830000|2022-02-04 01:23:50|30985.7|30919.9|30984.7|30919|30985.7|30921.5|30984.6|30918.5|10
1643937840000|2022-02-04 01:24:00|30995|30916.9|30992.6|30921.4|30995|30923.4|30991.4|30916.9|12
1643937850000|2022-02-04 01:24:10|30992.9|30921.2|30981.4|30918.6|30993|30923|30981.4|30918.5|11
1643937860000|2022-02-04 01:24:20|30982.5|30918.9|30984.9|30920.9|30984.9|30920.9|30982.5|30918.6|5
1643937870000|2022-02-04 01:24:30|30978.6|30917.5|30977.3|30915.5|30981.4|30922|30977.3|30915.5|6
1643937880000|2022-02-04 01:24:40|30987.1|30919.3|30986.3|30925.9|30989.8|30926.1|30985.5|30918.2|8
1643937890000|2022-02-04 01:24:50|30986.7|30923.8|30980.8|30917.8|30990.6|30925.9|30980.8|30917.8|9
1643937900000|2022-02-04 01:25:00|30982.2|30917.5|30984.5|30921|30984.7|30921.8|30982.2|30917.5|6
1643937910000|2022-02-04 01:25:10|30984.7|30922.2|30977.7|30916.2|30984.7|30922.6|30977.7|30916.2|4
1643937920000|2022-02-04 01:25:20|30979.6|30919.3|30989.6|30920.5|30990.3|30923.6|30979.6|30919.3|10
1643937930000|2022-02-04 01:25:30|30989.1|30921.9|30980.5|30917.6|30989.5|30925.4|30980.5|30917.6|10
1643937940000|2022-02-04 01:25:40|30981.2|30917.8|30980.6|30918.4|30982|30920.7|30980.5|30917.2|9
1643937950000|2022-02-04 01:25:50|30981.4|30920.8|30978.9|30917.4|30981.4|30920.8|30978.9|30917.4|5
1643937960000|2022-02-04 01:26:00|30983.7|30917.5|30990.6|30922.5|30990.6|30923.2|30983.5|30917.4|11
1643937970000|2022-02-04 01:26:10|30989.3|30924.6|30986.9|30927|30998.9|30932.4|30986.9|30921.3|10
1643937980000|2022-02-04 01:26:20|30989.9|30926.7|30988.4|30926.4|30989.9|30926.8|30988.4|30923|9
1643937990000|2022-02-04 01:26:30|30988.8|30924.2|30993.8|30926.4|30993.8|30927.2|30988.7|30924.2|11
1643938000000|2022-02-04 01:26:40|30993.1|30925.9|30987.5|30929.4|30993.8|30929.4|30987.1|30921.8|10
1643938010000|2022-02-04 01:26:50|30987.4|30925.8|30991.6|30926.2|30992.7|30926.2|30987.4|30924.6|6
1643938020000|2022-02-04 01:27:00|30994|30925|30989.2|30920.5|30994.7|30926.1|30983.9|30916.6|21
1643938030000|2022-02-04 01:27:10|30987.1|30923.4|30988.6|30922.4|30990|30925.3|30983.8|30921.3|16
1643938040000|2022-02-04 01:27:20|30989.2|30922.5|30985.8|30917.9|30991.7|30923.6|30984.8|30917.1|19
1643938050000|2022-02-04 01:27:30|30985.6|30919|30983.4|30916.9|30990|30919.8|30983.3|30916.9|14
1643938060000|2022-02-04 01:27:40|30982.7|30917.2|30984|30917.7|30984.7|30917.7|30974.3|30912.2|10
1643938070000|2022-02-04 01:27:50|30983.9|30916.5|30974.7|30914.5|30984.2|30921.5|30973.1|30912.2|9
1643938080000|2022-02-04 01:28:00|30977.7|30914.4|30982.8|30920.1|30993.4|30923.4|30977.7|30913.7|17
1643938090000|2022-02-04 01:28:10|30986.8|30917.4|30986.7|30918.7|30986.8|30921|30986.7|30917.4|10
1643938100000|2022-02-04 01:28:20|30987.4|30918.6|30986.2|30921.7|30987.4|30921.7|30986.1|30918.6|9
1643938110000|2022-02-04 01:28:30|30978.1|30919.5|30977.5|30917.9|30978.1|30919.5|30974.1|30912.9|8
1643938120000|2022-02-04 01:28:40|30978.5|30919.5|30986.2|30919.6|30988.1|30921.6|30978.5|30917.9|15
1643938130000|2022-02-04 01:28:50|30974.1|30913|30990|30914.8|30990.2|30919|30974.1|30913|13
1643938140000|2022-02-04 01:29:00|30989.8|30914.4|30980.3|30913.6|30989.8|30917.4|30978.8|30912.5|19
1643938150000|2022-02-04 01:29:10|30979.6|30912.7|30980.9|30916.4|30984.2|30917.7|30979.6|30911.8|16
1643938160000|2022-02-04 01:29:20|30980.2|30918.1|30983.2|30917.3|30983.5|30918.1|30980.2|30914.3|10
1643938170000|2022-02-04 01:29:30|30982.4|30916.6|30980.2|30913.8|30982.4|30916.6|30976.7|30912.9|14
1643938180000|2022-02-04 01:29:40|30982.4|30914.9|30982.7|30916.3|30982.7|30918.1|30980.2|30914.7|9
1643938190000|2022-02-04 01:29:50|30981.6|30915.2|30983.4|30916.9|30983.4|30917|30980.7|30914.9|10
1643938200000|2022-02-04 01:30:00|30982.6|30917.6|30985.5|30913.4|30987.6|30917.6|30973|30911.1|18
1643938210000|2022-02-04 01:30:10|30986.1|30913.8|30986.6|30913.6|30987.3|30916.6|30981.3|30912.8|20
1643938220000|2022-02-04 01:30:20|30986|30913.2|30983.9|30914.2|30987.2|30914.7|30981.6|30911.9|16
1643938230000|2022-02-04 01:30:30|30982.8|30914.3|30986.6|30913.2|30987.9|30915.6|30980.3|30912.4|19
1643938240000|2022-02-04 01:30:40|30983.9|30916.7|30987.1|30914.4|30987.9|30916.7|30983.9|30910.7|12
1643938250000|2022-02-04 01:30:50|30986.4|30915.1|30987.9|30916.4|30989.6|30916.7|30980.6|30908.3|18
1643938260000|2022-02-04 01:31:00|30989.1|30914.2|30987.7|30914.5|30989.6|30916.1|30986.8|30913.4|14
1643938270000|2022-02-04 01:31:10|30986.8|30914.1|30986|30911.2|30987.8|30914.1|30985|30911.2|13
1643938280000|2022-02-04 01:31:20|30985.3|30910.6|30978.9|30909.6|30985.9|30911|30977.7|30907.7|13
1643938290000|2022-02-04 01:31:30|30979|30908.4|30971.9|30907|30979|30910.7|30971.9|30907|15
1643938300000|2022-02-04 01:31:40|30973.9|30909.7|30984.1|30908.4|30984.1|30910.7|30972.8|30908.1|14
1643938310000|2022-02-04 01:31:50|30984|30908.2|30975.3|30907.4|30984|30911|30971.5|30906.3|14
1643938320000|2022-02-04 01:32:00|30979.9|30906.8|30975.4|30904.6|30981|30908.2|30973.9|30904.5|27
1643938330000|2022-02-04 01:32:10|30976.4|30905.6|30972|30904.5|30978.8|30907.5|30970.4|30901.2|29
1643938340000|2022-02-04 01:32:20|30972.4|30904.6|30971.1|30906.4|30975.3|30906.5|30971.1|30904.4|12
1643938350000|2022-02-04 01:32:30|30971|30906.9|30970.7|30903.5|30971.2|30906.9|30967.1|30902.3|12
1643938360000|2022-02-04 01:32:40|30972.4|30904.2|30973|30905.7|30975.8|30913.8|30967.5|30903.2|17
1643938370000|2022-02-04 01:32:50|30981|30903.3|30975|30908.4|30981|30909.8|30975|30903.3|12
1643938380000|2022-02-04 01:33:00|30975.8|30909|30964.9|30897.6|30977.9|30909|30961.5|30896.6|22
1643938390000|2022-02-04 01:33:10|30971.8|30898|30969.5|30906.1|30971.8|30906.1|30969.5|30897.4|10
1643938400000|2022-02-04 01:33:20|30977.8|30905.4|30977.5|30901.6|30979.3|30907.1|30974.5|30901.5|16
1643938410000|2022-02-04 01:33:30|30977.3|30901.2|30969.9|30900.3|30977.6|30903.1|30969.9|30900.3|7
1643938420000|2022-02-04 01:33:40|30968.1|30903.4|30971|30903.5|30972.3|30904.1|30967.9|30901.1|11
1643938430000|2022-02-04 01:33:50|30970.2|30904.2|30964.1|30899.5|30970.2|30904.2|30964.1|30899.5|5
1643938440000|2022-02-04 01:34:00|30964.6|30900|30977.4|30901.6|30978.6|30905.2|30964.1|30899.3|17
1643938450000|2022-02-04 01:34:10|30975.3|30904.4|30974|30903.2|30978.9|30904.7|30967.4|30900.3|20
1643938460000|2022-02-04 01:34:20|30970.5|30902.4|30975.9|30902|30978.4|30904.8|30968.7|30896.8|16
1643938470000|2022-02-04 01:34:30|30975.5|30903|30973.7|30905.6|30993|30905.6|30969.5|30895.3|9
1643938480000|2022-02-04 01:34:40|30973.8|30906.1|30980.9|30907.5|30982.9|30907.5|30973.8|30903.9|19
1643938490000|2022-02-04 01:34:50|30978.3|30906|30978.3|30904.2|30985.8|30908.2|30975.7|30904.1|22
1643938500000|2022-02-04 01:35:00|30979.6|30904.5|30983.5|30906.8|30983.5|30907.6|30979.2|30902.5|14
1643938510000|2022-02-04 01:35:10|30982.3|30908.8|30982.4|30905.7|30984|30908.8|30979.6|30904.1|17
1643938520000|2022-02-04 01:35:20|30981.5|30906.8|30987.7|30909.9|30989.8|30911.8|30981.5|30906.8|20
1643938530000|2022-02-04 01:35:30|30988.5|30909.2|30984.9|30910.3|30989.7|30914|30974.8|30907.7|13
1643938540000|2022-02-04 01:35:40|30982.4|30912.9|30983.1|30911.1|30986.2|30912.9|30982.3|30909.4|16
1643938550000|2022-02-04 01:35:50|30984.6|30910.7|30986.1|30911|30987.7|30912.1|30984.6|30910|13
1643938560000|2022-02-04 01:36:00|30987|30910.5|30990.3|30912.7|30993.2|30914.1|30987|30909.8|20
1643938570000|2022-02-04 01:36:10|30989.4|30913.4|30984.5|30913.6|30990.1|30914.4|30972.5|30906.1|16
1643938580000|2022-02-04 01:36:20|30992.2|30912.5|30983.5|30916.7|30992.4|30916.7|30982.1|30912.3|14
1643938590000|2022-02-04 01:36:30|30984.6|30917.1|30986.3|30916.4|30988|30917.9|30979.8|30911.9|12
1643938600000|2022-02-04 01:36:40|30985.6|30917.4|30978.2|30912.4|30988.1|30917.4|30976.9|30909.5|18
1643938610000|2022-02-04 01:36:50|30986.9|30910.9|30987.1|30913.6|30989|30914.8|30983.2|30909.7|10
1643938620000|2022-02-04 01:37:00|30978.6|30910.7|30985.9|30913.7|30989|30913.9|30978.6|30907.2|19
1643938630000|2022-02-04 01:37:10|30989.4|30916.4|30990.2|30912.4|30995.3|30919.8|30978.5|30908.5|15
1643938640000|2022-02-04 01:37:20|30989.1|30913.9|30994.6|30922.2|30999.8|30923.6|30988.5|30911.6|28
1643938650000|2022-02-04 01:37:30|30994.9|30918.9|30993.6|30918.8|30996|30923.1|30985|30914.6|22
1643938660000|2022-02-04 01:37:40|30985|30915|30993.8|30918|30994|30919.2|30985|30915|18
1643938670000|2022-02-04 01:37:50|30993.2|30917.4|30993.5|30911.8|30997|30920.3|30989.9|30910.3|28
1643938680000|2022-02-04 01:38:00|30990.3|30914.2|30987.9|30914.1|31001.9|30915.8|30983.1|30906.3|19
1643938690000|2022-02-04 01:38:10|30988.8|30911.6|30989.4|30913.5|30989.4|30916.1|30984.6|30911.5|15
1643938700000|2022-02-04 01:38:20|30989.3|30913|30989.8|30914.3|30991|30916|30987|30911.5|15
1643938710000|2022-02-04 01:38:30|30989.7|30914.2|30994.8|30918.4|30995.6|30919.8|30989.7|30912.9|17
1643938720000|2022-02-04 01:38:40|30994.4|30914.9|30996.3|30914.1|31002.7|30919.5|30985.8|30907.4|20
1643938730000|2022-02-04 01:38:50|30999|30911.5|30992.1|30916.3|30999|30918.6|30992.1|30911.5|14
1643938740000|2022-02-04 01:39:00|30992.5|30916.1|30990.7|30913.3|30992.8|30916.1|30981.2|30912.6|15
1643938750000|2022-02-04 01:39:10|30987.8|30913.7|30988.2|30919.2|30988.9|30924.2|30984.3|30913.7|15
1643938760000|2022-02-04 01:39:20|30988|30918|30990.2|30915.1|30990.2|30918|30983.5|30911.4|15
1643938770000|2022-02-04 01:39:30|30992.2|30916.5|30993.5|30913.1|30993.5|30922.1|30987.2|30913.1|12
1643938780000|2022-02-04 01:39:40|30991.2|30915.3|31004|30906.7|31004|30919.9|30982.2|30906.7|24
1643938790000|2022-02-04 01:39:50|30995.2|30920.2|30994|30920|30997.2|30922.1|30989.2|30912.8|17
1643938800000|2022-02-04 01:40:00|30992.9|30919.1|30994|30920.1|30995.5|30920.8|30990|30916.9|20
1643938810000|2022-02-04 01:40:10|30993.6|30918.4|30987.3|30914.2|30995|30920.8|30987.3|30914.2|17
1643938820000|2022-02-04 01:40:20|30986.5|30913.3|30991.6|30917.2|30991.6|30918.8|30978.3|30913.3|18
1643938830000|2022-02-04 01:40:30|30991|30917.3|30995.5|30915.4|30995.5|30923.5|30988.1|30912.4|20
1643938840000|2022-02-04 01:40:40|30992.5|30914.7|30993.9|30917.8|30995.8|30921.8|30989.3|30914.7|17
1643938850000|2022-02-04 01:40:50|30994.5|30917.7|30988.6|30917.1|30994.5|30923.3|30981.9|30913.8|20
1643938860000|2022-02-04 01:41:00|30987.7|30916.5|30993.8|30917.9|30994.6|30918.6|30987.7|30915.4|17
1643938870000|2022-02-04 01:41:10|30994.8|30918.1|30989.7|30915.6|30994.8|30918.1|30988|30914.3|15
1643938880000|2022-02-04 01:41:20|30990|30914.1|30990.1|30916|30991|30917.3|30989.7|30914.1|15
1643938890000|2022-02-04 01:41:30|30993.1|30915.9|30994.9|30917.2|30995.7|30920|30986.8|30912.6|22
1643938900000|2022-02-04 01:41:40|30995.7|30916.3|30993.8|30917.6|30995.7|30919.7|30991.4|30915.5|14
1643938910000|2022-02-04 01:41:50|30991.7|30911.9|30990.8|30915.4|30993.1|30916.8|30982.2|30911.9|19
1643938920000|2022-02-04 01:42:00|30989.9|30914|30989.2|30913.2|30992.7|30914.8|30988.9|30913.2|12
1643938930000|2022-02-04 01:42:10|30992.2|30912.5|30983.3|30911.5|30992.2|30915.6|30983.3|30911.5|18
1643938940000|2022-02-04 01:42:20|30984.2|30912.6|30989.9|30917.1|30994.1|30917.1|30984.2|30911.5|18
1643938950000|2022-02-04 01:42:30|30992.3|30915.8|30985.7|30915.6|30993.8|30918.2|30973.2|30907.5|16
1643938960000|2022-02-04 01:42:40|30987.5|30916.2|30991.7|30913.4|30993.6|30918.4|30986.4|30913.1|19
1643938970000|2022-02-04 01:42:50|30989.9|30913.2|30988|30911.8|30992|30915.4|30984.4|30909.2|18
1643938980000|2022-02-04 01:43:00|30985.3|30913.2|30986.9|30914.7|30986.9|30914.7|30984.4|30911.9|10
1643938990000|2022-02-04 01:43:10|30983.7|30916.1|30994.1|30910.3|30994.1|30916.3|30979|30910.3|12
1643939000000|2022-02-04 01:43:20|30987.3|30911.7|30988.4|30916.1|30992.8|30918.9|30985.5|30911.7|15
1643939010000|2022-02-04 01:43:30|30988.7|30915.3|30989|30918.6|30991.3|30921|30975.4|30909.5|18
1643939020000|2022-02-04 01:43:40|30991.2|30918.8|30990.7|30918.1|30991.5|30919.9|30987.5|30915.1|14
1643939030000|2022-02-04 01:43:50|30990|30917.3|30988.4|30917.8|30990|30919.6|30981|30913.9|14
1643939040000|2022-02-04 01:44:00|30989.1|30917.5|30989.2|30916.4|30995.6|30918.3|30986.9|30914.2|16
1643939050000|2022-02-04 01:44:10|30988.5|30917.5|30982.1|30914.8|30988.8|30918.2|30980|30913.2|13
1643939060000|2022-02-04 01:44:20|30985|30915.3|30987.7|30916.6|30990|30921.3|30984.7|30915.3|13
1643939070000|2022-02-04 01:44:30|30990.9|30917.2|30979.5|30915.7|30991.6|30917.2|30977.1|30910.9|15
1643939080000|2022-02-04 01:44:40|30977.9|30913.7|30985.9|30920.2|30989.5|30920.2|30977.1|30911.9|10
1643939090000|2022-02-04 01:44:50|30989|30917.4|31000.7|30917.5|31000.7|30926.8|30987.1|30917.4|15
1643939100000|2022-02-04 01:45:00|31001.1|30926.2|30996.8|30924.1|31001.8|30926.4|30995.2|30922.4|20
1643939110000|2022-02-04 01:45:10|30995.9|30925.7|30989|30922.3|30996.3|30926.7|30985.5|30919.6|11
1643939120000|2022-02-04 01:45:20|30989.1|30923.5|30989.5|30922.6|30989.7|30925.4|30989.1|30921.4|8
1643939130000|2022-02-04 01:45:30|30987.2|30921.5|31000|30926.6|31004.5|30926.6|30984.5|30917.9|22
1643939140000|2022-02-04 01:45:40|31002.1|30925.4|30995.3|30927.6|31003.5|30927.6|30987.7|30921.7|18
1643939150000|2022-02-04 01:45:50|30997.5|30925.5|30995.8|30926.8|30997.6|30928.4|30994.4|30925.5|16
1643939160000|2022-02-04 01:46:00|31002.1|30925.9|30994.5|30924.8|31002.5|30928.2|30992.1|30922.4|16
1643939170000|2022-02-04 01:46:10|30995.6|30923.4|30996.5|30925.6|30997.3|30927.1|30993.3|30923.4|16
1643939180000|2022-02-04 01:46:20|30995.9|30926.8|30995|30933|30999|30933.8|30994.1|30926.8|23
1643939190000|2022-02-04 01:46:30|30994.9|30933.5|30997.5|30934.4|31000.2|30936.2|30993.3|30932.7|21
1643939200000|2022-02-04 01:46:40|30996.7|30935.5|30989.5|30935.5|30997.8|30936.1|30987.7|30934.9|16
1643939210000|2022-02-04 01:46:50|30988.3|30936.3|30993.2|30933.1|30993.6|30936.3|30988.1|30931.3|15
1643939220000|2022-02-04 01:47:00|30992.4|30932.8|30992.8|30932.7|30994.3|30934.8|30992.4|30932.5|12
1643939230000|2022-02-04 01:47:10|30993.4|30932.2|30990.2|30927.3|30993.4|30933.6|30987.8|30925.3|17
1643939240000|2022-02-04 01:47:20|30990.8|30927.5|30985|30932.4|30990.8|30932.4|30983.6|30927.5|11
1643939250000|2022-02-04 01:47:30|30985.7|30932.6|30987.8|30931.7|30989|30932.6|30985.1|30931.4|11
1643939260000|2022-02-04 01:47:40|30986.7|30932.2|30987.3|30932.1|30987.3|30933.1|30984.7|30930.9|11
1643939270000|2022-02-04 01:47:50|30982.2|30931.8|30989.6|30931.7|30991.2|30935|30982.2|30929.8|13
1643939280000|2022-02-04 01:48:00|30990.4|30930.9|30990.7|30932.1|30991.1|30932.7|30988.4|30930.9|14
1643939290000|2022-02-04 01:48:10|30989.3|30933.3|30990.4|30932.4|30992|30933.3|30989.3|30931.2|10
1643939300000|2022-02-04 01:48:20|30984.8|30934.5|30990.6|30932.1|30992.8|30934.5|30984.5|30930|11
1643939310000|2022-02-04 01:48:30|30990.8|30931.6|30990.5|30932.4|30991|30932.6|30989.9|30931.5|7
1643939320000|2022-02-04 01:48:40|30990.6|30933.2|30986.7|30930.2|30990.6|30934.5|30982.8|30929.6|8
1643939330000|2022-02-04 01:48:50|30985.1|30930.5|30989.8|30930.9|30989.8|30933.2|30985|30930|11
1643939340000|2022-02-04 01:49:00|30989.4|30931.6|30986.6|30926.2|30989.4|30931.7|30986.6|30926.2|18
1643939350000|2022-02-04 01:49:10|30986.5|30928.2|30987.2|30933.6|30987.3|30934.8|30984.6|30927.6|17
1643939360000|2022-02-04 01:49:20|30986.9|30933.8|30988.7|30930.8|30990.9|30933.8|30986.6|30929.1|15
1643939370000|2022-02-04 01:49:30|30987.3|30932|30988.9|30930.8|30989.3|30932|30987.3|30929.5|13
1643939380000|2022-02-04 01:49:40|30988.6|30931.1|30982|30931.5|30989|30931.5|30981.5|30928.2|6
1643939390000|2022-02-04 01:49:50|30984.3|30930.7|30987.1|30927.6|30988.4|30931.4|30983.4|30924.1|13
1643939400000|2022-02-04 01:50:00|30986.6|30931.2|30990.2|30928.8|30991|30931.2|30986.6|30925.6|21
1643939410000|2022-02-04 01:50:10|30990|30929.1|30984.5|30931.2|30990.7|30931.6|30982.6|30928.3|10
1643939420000|2022-02-04 01:50:20|30984.3|30931.1|30985.2|30927.2|30985.2|30931.5|30984.1|30926.6|9
1643939430000|2022-02-04 01:50:30|30989.8|30928.2|30989.2|30927|30991|30932.2|30983.2|30922.1|19
1643939440000|2022-02-04 01:50:40|30987.9|30927.5|30986.7|30928.9|30987.9|30929.4|30986|30927.5|13
1643939450000|2022-02-04 01:50:50|30987|30928.6|30987|30928.1|30988.2|30928.6|30986.9|30926.6|11
1643939460000|2022-02-04 01:51:00|30986.7|30928.5|30985.8|30927.7|30989.6|30931.9|30981.4|30927.2|18
1643939470000|2022-02-04 01:51:10|30986.3|30927.4|30986.7|30925.7|30989|30928.9|30983.9|30923|16
1643939480000|2022-02-04 01:51:20|30986.1|30926.2|30986.7|30923.4|30987.2|30926.7|30985|30922.7|15
1643939490000|2022-02-04 01:51:30|30985.1|30924.9|30985.3|30922|30985.5|30924.9|30984.6|30921.8|12
1643939500000|2022-02-04 01:51:40|30985.1|30922.3|30982.1|30919.6|30985.1|30925.2|30977.7|30919.1|9
1643939510000|2022-02-04 01:51:50|30982|30920|30981.8|30922|30982|30923.4|30981.2|30920|6
1643939520000|2022-02-04 01:52:00|30982.1|30921.4|30976.1|30920|30982.1|30927.6|30975.4|30917.2|9
1643939530000|2022-02-04 01:52:10|30976.9|30920.1|30981.4|30930.9|30985.8|30931.4|30976.9|30920.1|20
1643939540000|2022-02-04 01:52:20|30988.9|30925.2|30980.2|30922.8|30989.1|30926.6|30980.2|30922.1|17
1643939550000|2022-02-04 01:52:30|30981.2|30924.3|30980.8|30919.6|30982.6|30925.9|30978.7|30919.2|17
1643939560000|2022-02-04 01:52:40|30981.7|30919.1|30982.1|30920.1|30983.7|30920.3|30981.7|30917.6|15
1643939570000|2022-02-04 01:52:50|30981.7|30919.4|30982.9|30922.6|30983.7|30923.9|30981.2|30919.4|9
1643939580000|2022-02-04 01:53:00|30985.1|30919.5|30976.6|30921.6|30985.1|30925.7|30975.2|30915|13
1643939590000|2022-02-04 01:53:10|30976.5|30922.1|30983.7|30917.8|30984.3|30922.7|30976.5|30914.8|15
1643939600000|2022-02-04 01:53:20|30983.6|30917.5|30977.6|30917.2|30984.7|30919.4|30977.6|30914.2|17
1643939610000|2022-02-04 01:53:30|30977.9|30917.3|30981.3|30915.6|30983|30918.7|30977.8|30914.9|17
1643939620000|2022-02-04 01:53:40|30980.8|30916.3|30982.6|30923.8|30986.5|30924.8|30979.3|30907.9|19
1643939630000|2022-02-04 01:53:50|30987.8|30924.4|30986.2|30920.1|30989.2|30924.4|30983.5|30917.8|22
1643939640000|2022-02-04 01:54:00|30982.5|30920.2|30977.9|30918.8|30988.4|30924.6|30977.8|30918.8|18
1643939650000|2022-02-04 01:54:10|30977.8|30919.8|30979.8|30920.8|30979.8|30920.8|30977.8|30918.3|9
1643939660000|2022-02-04 01:54:20|30979.3|30922.1|30979.1|30921.5|30987.2|30922.1|30976.9|30912.9|12
1643939670000|2022-02-04 01:54:30|30980.1|30921.6|30980.5|30920.8|30984.6|30923.5|30979.4|30919.4|17
1643939680000|2022-02-04 01:54:40|30981.7|30923.2|30977.2|30927.2|30987.2|30927.2|30976.2|30919.3|15
1643939690000|2022-02-04 01:54:50|30982.8|30927.3|30985.7|30924.6|30988.3|30927.3|30982.8|30920.8|11
1643939700000|2022-02-04 01:55:00|30983.2|30926.4|30979|30919.6|30986|30928|30979|30918.3|15
1643939710000|2022-02-04 01:55:10|30980.4|30920.1|30984.4|30922.1|30988.5|30924.9|30980.4|30918.6|10
1643939720000|2022-02-04 01:55:20|30983.9|30923.1|30986.6|30927.8|30987.6|30927.8|30983.9|30920.2|15
1643939730000|2022-02-04 01:55:30|30988.8|30927.2|30986.2|30927.6|30988.8|30927.6|30985.1|30920.9|10
1643939740000|2022-02-04 01:55:40|30985.3|30927.3|30985.1|30930.3|30986.6|30930.3|30980.6|30927.3|9
1643939750000|2022-02-04 01:55:50|30983.4|30929.6|30989.8|30924.9|30994.7|30929.6|30983.4|30920.4|16
1643939760000|2022-02-04 01:56:00|30991.3|30922.6|30988.8|30924.4|30991.3|30926.3|30988.2|30922.6|14
1643939770000|2022-02-04 01:56:10|30988.2|30925.1|30984.2|30928.4|30988.2|30929|30978.5|30925.1|13
1643939780000|2022-02-04 01:56:20|30983.3|30928.5|30983.8|30928.9|30985.6|30928.9|30983.3|30927.3|9
1643939790000|2022-02-04 01:56:30|30980.5|30928.2|30986.6|30930|30989.5|30930.6|30980.5|30919.6|21
1643939800000|2022-02-04 01:56:40|30987.1|30929.6|30986.9|30930|30988.3|30930.9|30986.1|30929.2|10
1643939810000|2022-02-04 01:56:50|30986.2|30930.9|30987.6|30927.9|30987.6|30931.5|30986.2|30927.9|10
1643939820000|2022-02-04 01:57:00|30991.7|30924.1|30989.7|30926.9|30991.7|30928.5|30984.2|30924.1|14
1643939830000|2022-02-04 01:57:10|30988.8|30927|30983.9|30923.2|30988.8|30927.5|30983.6|30922.2|11
1643939840000|2022-02-04 01:57:20|30985.5|30923.8|30980.7|30922|30986|30925.5|30980.7|30922|10
1643939850000|2022-02-04 01:57:30|30980.6|30923.5|30992.2|30929|31003|30930.2|30980.6|30922.6|19
1643939860000|2022-02-04 01:57:40|30991.1|30929.7|30990.9|30929.2|30994.6|30931.3|30987.4|30925.8|20
1643939870000|2022-02-04 01:57:50|30990.2|30929.8|30989.6|30926.5|30990.5|30929.8|30980.5|30924.6|19
1643939880000|2022-02-04 01:58:00|30992|30921.3|30984.6|30922.1|30992|30926.7|30984.6|30920.3|20
1643939890000|2022-02-04 01:58:10|30986.8|30923|30986.3|30923.7|30991.9|30926.9|30985.1|30921.7|13
1643939900000|2022-02-04 01:58:20|30985.4|30920.7|30983.5|30924.9|30985.4|30924.9|30983.2|30919.3|7
1643939910000|2022-02-04 01:58:30|30983.8|30924.2|30979.7|30917.4|30991.5|30925|30979.7|30917.4|10
1643939920000|2022-02-04 01:58:40|30980.6|30919.6|30986.6|30922.8|30988|30923.3|30980.6|30919.6|17
1643939930000|2022-02-04 01:58:50|30985.8|30923.8|30982.9|30920.3|30986.7|30923.8|30982.9|30920.3|13
1643939940000|2022-02-04 01:59:00|30980.4|30920.4|30984.9|30923.5|30987|30924.2|30980.4|30920.4|10
1643939950000|2022-02-04 01:59:10|30983.9|30922.5|30989.4|30927.2|30989.4|30927.9|30983.9|30922.5|10
1643939960000|2022-02-04 01:59:20|30983.9|30917.6|30986.7|30923.2|30987|30925.1|30982|30917.6|11
1643939970000|2022-02-04 01:59:30|30985.7|30925.1|30985.1|30919.2|30988.6|30926.8|30977.1|30915|17
1643939980000|2022-02-04 01:59:40|30979.3|30918.7|30985.7|30922.4|30987.1|30924.1|30979.3|30917.8|28
1643939990000|2022-02-04 01:59:50|30985.5|30921.8|30981.1|30922|30985.5|30924.1|30977.5|30921.8|10
1643940000000|2022-02-04 02:00:00|30981.4|30922.5|30978.2|30919.1|30982.8|30923.1|30978.2|30918.8|14
1643940010000|2022-02-04 02:00:10|30978.6|30919.8|30982.3|30921.3|30983|30924.1|30972.9|30916.8|16
1643940020000|2022-02-04 02:00:20|30982.6|30918|30982.4|30924.8|30983|30925.5|30980.6|30918|15
1643940030000|2022-02-04 02:00:30|30981.2|30925.8|30975.9|30924.5|30982.9|30925.9|30974.9|30920.8|12
1643940040000|2022-02-04 02:00:40|30976.2|30925.5|30982.6|30921.4|30984.3|30925.6|30976.2|30918.1|13
1643940050000|2022-02-04 02:00:50|30983.3|30919|30976.8|30923.5|30983.3|30925.4|30975.8|30919|10
1643940060000|2022-02-04 02:01:00|30980.8|30919.7|30977.9|30925.9|30981.5|30926.1|30977.9|30918.3|23
1643940070000|2022-02-04 02:01:10|30978.6|30925.5|30986|30924.3|30988.8|30925.5|30978.3|30923|16
1643940080000|2022-02-04 02:01:20|30986.1|30924.5|30982.2|30925.4|30986.4|30928|30978.4|30924.5|13
1643940090000|2022-02-04 02:01:30|30981.8|30922.5|30982.5|30924.4|30984.1|30924.7|30980.8|30922.5|6
1643940100000|2022-02-04 02:01:40|30981.6|30923.7|30988.5|30924|30990.7|30925.1|30981.6|30923.7|12
1643940110000|2022-02-04 02:01:50|30987.8|30924.4|30982.6|30926.1|30987.8|30926.2|30980.8|30924.4|8
1643940120000|2022-02-04 02:02:00|30984.4|30924.4|30981.7|30926.2|30984.4|30926.7|30981.6|30924.4|10
1643940130000|2022-02-04 02:02:10|30981.6|30925.8|30983.7|30925.1|30984.2|30927.7|30980.2|30924.3|14
1643940140000|2022-02-04 02:02:20|30984.3|30924.4|30976.5|30918|30984.5|30926.2|30974.8|30914.9|16
1643940150000|2022-02-04 02:02:30|30976.4|30916.8|30988.9|30920.8|30988.9|30920.8|30975.3|30916|14
1643940160000|2022-02-04 02:02:40|30988.2|30919.4|30980.8|30918.2|30988.2|30920.7|30979.5|30915.9|8
1643940170000|2022-02-04 02:02:50|30982.4|30918.3|30978.7|30918.9|30984.1|30919.7|30978.7|30917.5|7
1643940180000|2022-02-04 02:03:00|30979.3|30920.5|30982.2|30921|30984|30922.6|30978.8|30918.9|14
1643940190000|2022-02-04 02:03:10|30981.8|30920.5|30974.7|30918.7|30982|30921.3|30970|30910.8|11
1643940200000|2022-02-04 02:03:20|30974.8|30919.3|30984.4|30919|30984.4|30920.7|30974.2|30916.5|15
1643940210000|2022-02-04 02:03:30|30983|30920.8|30976.4|30918.2|30983|30922.1|30975.1|30915.6|10
1643940220000|2022-02-04 02:03:40|30976.9|30919.2|30978.6|30917.5|30978.8|30919.2|30976.9|30917.5|6
1643940230000|2022-02-04 02:03:50|30974.7|30916.6|30977|30916.4|30984.1|30921.8|30974.4|30912.7|9
1643940240000|2022-02-04 02:04:00|30978.6|30914.8|30985|30919.8|30986|30923.8|30978.6|30914.8|16
1643940250000|2022-02-04 02:04:10|30984|30921.2|30974.4|30916.9|30985|30921.9|30973.5|30913.6|12
1643940260000|2022-02-04 02:04:20|30975.6|30919.2|30983.5|30922.7|30983.5|30923.2|30975.6|30917.7|16
1643940270000|2022-02-04 02:04:30|30984.1|30922.2|30978.4|30918.8|30984.1|30923.3|30977|30916.3|16
1643940280000|2022-02-04 02:04:40|30977.8|30918.7|30978.9|30923.1|30978.9|30923.1|30974.1|30916.1|8
1643940290000|2022-02-04 02:04:50|30979.2|30924.8|30974.3|30917.1|30982.2|30925.3|30970.1|30910.9|8
1643940300000|2022-02-04 02:05:00|30973.7|30915|30982.8|30922.8|30983.8|30922.8|30973.7|30914.9|13
1643940310000|2022-02-04 02:05:10|30983|30920.9|30976.4|30916.5|30985|30922.8|30975.5|30916.1|18
1643940320000|2022-02-04 02:05:20|30977.4|30917|30979|30919.7|30980.1|30919.8|30976.8|30916.2|15
1643940330000|2022-02-04 02:05:30|30978.8|30919.6|30977.9|30917.1|30979.5|30920.2|30977.9|30917.1|11
1643940340000|2022-02-04 02:05:40|30977.5|30918.4|30978.9|30919.5|30981.7|30921.2|30973.5|30913.4|16
1643940350000|2022-02-04 02:05:50|30981.4|30921.2|30985.6|30916.7|30985.6|30922.5|30978.8|30914.7|18
1643940360000|2022-02-04 02:06:00|30977.4|30920.6|30979.2|30918.2|30979.2|30921.8|30977.2|30916.9|17
1643940370000|2022-02-04 02:06:10|30978.8|30917|30978.3|30918.1|30980.3|30918.5|30977.9|30916.5|20
1643940380000|2022-02-04 02:06:20|30977.8|30918.8|30975.2|30915.8|30978.6|30919.2|30972.8|30913.4|12
1643940390000|2022-02-04 02:06:30|30975.4|30916.2|30977.4|30918.4|30980.3|30919.4|30975.4|30915.9|21
1643940400000|2022-02-04 02:06:40|30978|30917.1|30969.4|30912|30978|30920.4|30969.4|30912|10
1643940410000|2022-02-04 02:06:50|30970.6|30915.4|30982.5|30916.5|30982.5|30919.1|30970.6|30915.1|18
1643940420000|2022-02-04 02:07:00|30981.7|30915.5|30977|30917.2|30981.7|30917.2|30971.2|30907.9|17
1643940430000|2022-02-04 02:07:10|30976.1|30918.2|30975.8|30916.7|30976.1|30918.8|30974.9|30914.8|8
1643940440000|2022-02-04 02:07:20|30975|30915|30974.5|30916.3|30975|30917.4|30974.3|30914.8|10
1643940450000|2022-02-04 02:07:30|30966.7|30908.2|30977.4|30915.3|30978.1|30917.4|30966.7|30907.8|10
1643940460000|2022-02-04 02:07:40|30978.3|30915.6|30975.2|30916.2|30978.3|30918.9|30975.2|30914.1|12
1643940470000|2022-02-04 02:07:50|30977.4|30917.1|30977.4|30916.5|30978.3|30917.3|30976.1|30915.1|17
1643940480000|2022-02-04 02:08:00|30977.3|30916.8|30974.3|30919.5|30978.8|30919.5|30971.2|30909.5|9
1643940490000|2022-02-04 02:08:10|30972.1|30917|30980.2|30915.6|30981.2|30917|30972.1|30913.2|10
1643940500000|2022-02-04 02:08:20|30981.2|30916.8|30982.4|30917.5|30983.6|30918|30980.3|30915.4|14
1643940510000|2022-02-04 02:08:30|30982.9|30917.1|30981.3|30918.9|30982.9|30918.9|30980.3|30916.6|7
1643940520000|2022-02-04 02:08:40|30976.8|30920.8|30981.7|30920.5|30984.6|30925.3|30975.5|30915.1|23
1643940530000|2022-02-04 02:08:50|30982.3|30918.3|30973.1|30915.3|30982.3|30918.3|30971.5|30913|17
1643940540000|2022-02-04 02:09:00|30972.7|30914.1|30979.1|30919.5|30979.5|30919.5|30972.7|30913.5|9
1643940550000|2022-02-04 02:09:10|30977.6|30921.2|30978.6|30917.1|30982.5|30921.4|30977.4|30917.1|16
1643940560000|2022-02-04 02:09:20|30965.7|30904.5|30971.9|30916.4|30972.8|30916.4|30965.7|30904.5|10
1643940570000|2022-02-04 02:09:30|30970.8|30914.4|30978.8|30916.5|30979.4|30917.7|30970.8|30913.2|14
1643940580000|2022-02-04 02:09:40|30979.4|30917|30976.2|30917.3|30981.2|30919.7|30973.5|30913.9|27
1643940590000|2022-02-04 02:09:50|30980.6|30916|30976.8|30916.6|30980.8|30918.2|30976.7|30915.5|16
1643940600000|2022-02-04 02:10:00|30976.7|30916|30979.8|30915|30979.8|30916|30971.5|30911.4|18
1643940610000|2022-02-04 02:10:10|30979.7|30914.9|30978.8|30916.7|30980.1|30916.7|30978.4|30914.6|13
1643940620000|2022-02-04 02:10:20|30979.2|30916.8|30977.9|30917.9|30980.4|30917.9|30977.9|30914.4|8
1643940630000|2022-02-04 02:10:30|30970.5|30911.4|30972.9|30910.9|30972.9|30914.5|30970.2|30910.5|10
1643940640000|2022-02-04 02:10:40|30973.3|30912.2|30977.5|30915.7|30978.3|30916.3|30972.6|30912.2|15
1643940650000|2022-02-04 02:10:50|30976.8|30915.8|30973.2|30915.9|30976.9|30915.9|30971.6|30911.7|12
1643940660000|2022-02-04 02:11:00|30973.3|30914.6|30975.7|30916.5|30976.9|30916.5|30973.3|30914.6|16
1643940670000|2022-02-04 02:11:10|30967.8|30908.6|30978.5|30916.8|30979.6|30919.2|30967.8|30908.6|12
1643940680000|2022-02-04 02:11:20|30978.3|30915.1|30978.6|30916|30978.6|30918.3|30975.6|30915.1|10
1643940690000|2022-02-04 02:11:30|30977.2|30917.5|30977|30918.8|30978.5|30918.8|30967.2|30908.4|14
1643940700000|2022-02-04 02:11:40|30978|30916.6|30977.2|30918.4|30978.5|30918.4|30976.3|30914.8|15
1643940710000|2022-02-04 02:11:50|30977.8|30917.7|30976.7|30915.2|30977.8|30917.7|30971.9|30912.5|14
1643940720000|2022-02-04 02:12:00|30975.8|30913.6|30976.4|30919.7|30978.7|30919.7|30974.6|30913.6|9
1643940730000|2022-02-04 02:12:10|30976.6|30918.4|30981.5|30919.1|30984.6|30919.6|30976.6|30918.2|12
1643940740000|2022-02-04 02:12:20|30980.5|30912.5|30974.6|30914.6|30980.5|30917.4|30969.9|30911.7|13
1643940750000|2022-02-04 02:12:30|30974.5|30915.8|30977.2|30919.9|30978.7|30920.7|30974.3|30915.8|9
1643940760000|2022-02-04 02:12:40|30977.4|30920.4|30978.9|30919.8|30981|30920.4|30977.4|30919|11
1643940770000|2022-02-04 02:12:50|30972.8|30921.3|30976.1|30920.8|30977.5|30921.3|30972.8|30919.1|11
1643940780000|2022-02-04 02:13:00|30978.7|30922.6|30974.4|30918.2|30979.5|30922.6|30972.3|30914.2|12
1643940790000|2022-02-04 02:13:10|30973.5|30914.9|30974.3|30917.3|30974.4|30919.1|30973.1|30914.9|7
1643940800000|2022-02-04 02:13:20|30973.5|30916.6|30995|30914.5|30995|30919.7|30973.5|30914.5|11
1643940810000|2022-02-04 02:13:30|30983.8|30906|30986.6|30926.7|30991.5|30926.7|30983.8|30906|14
1643940820000|2022-02-04 02:13:40|30985|30920.1|30983.7|30924.3|30987.7|30926.5|30983.7|30919.3|12
1643940830000|2022-02-04 02:13:50|30986.6|30924.2|30982.9|30920.6|30987.7|30926.5|30981.4|30917.9|17
1643940840000|2022-02-04 02:14:00|30981.8|30919.4|30976.1|30920|30987.6|30925.7|30975.7|30914.9|25
1643940850000|2022-02-04 02:14:10|30971.2|30910.5|30977.4|30915.4|30979|30915.4|30971.2|30910.5|17
1643940860000|2022-02-04 02:14:20|30976.9|30915.7|30976.1|30911|30980.2|30915.7|30974.6|30909.4|12
1643940870000|2022-02-04 02:14:30|30975.1|30910.5|30976.6|30909.5|30977.5|30912.7|30975|30908.1|13
1643940880000|2022-02-04 02:14:40|30974.5|30910.1|30975.2|30909.9|30977.6|30910.1|30974.5|30906.2|10
1643940890000|2022-02-04 02:14:50|30973.9|30910.8|30974.3|30909.6|30976.9|30913.1|30966.7|30906.2|12
1643940900000|2022-02-04 02:15:00|30975.5|30909.1|30975.5|30913.2|30977.9|30913.2|30973.8|30906.3|11
1643940910000|2022-02-04 02:15:10|30974.9|30913.7|30969.6|30907|30977.5|30913.7|30967.6|30903.5|8
1643940920000|2022-02-04 02:15:20|30969.5|30908.7|30977.7|30907.5|30977.7|30909.1|30968.8|30905|13
1643940930000|2022-02-04 02:15:30|30977.3|30907.1|30972|30902.4|30977.8|30913.4|30967.1|30902.4|10
1643940940000|2022-02-04 02:15:40|30973.4|30902|30977.6|30910|30977.6|30913.4|30973.4|30901.3|15
1643940950000|2022-02-04 02:15:50|30978.5|30909|30975.7|30910.2|30979.5|30913.3|30966.3|30905.3|13
1643940960000|2022-02-04 02:16:00|30973.9|30911.2|30974.5|30911.9|30976|30912.8|30972.2|30909.5|14
1643940970000|2022-02-04 02:16:10|30975.9|30910.6|30972|30909.1|30977.5|30913.2|30971.8|30907.1|15
1643940980000|2022-02-04 02:16:20|30971.7|30910|30975.7|30912.9|30979.6|30913.5|30971.7|30907.9|13
1643940990000|2022-02-04 02:16:30|30974.7|30913.9|30974.3|30909.1|30978.1|30913.9|30966.5|30903.4|19
1643941000000|2022-02-04 02:16:40|30972.1|30910.5|30976.8|30907.7|30976.8|30919.4|30969.3|30907.7|12
1643941010000|2022-02-04 02:16:50|30974.7|30910.6|30973.6|30912|30977.2|30912|30973.6|30907.7|8
1643941020000|2022-02-04 02:17:00|30972.7|30913.1|30972.9|30909.4|30976.2|30913.1|30971.7|30908.2|18
1643941030000|2022-02-04 02:17:10|30971.7|30910.3|30975.7|30914.9|30975.7|30914.9|30971.6|30910.1|10
1643941040000|2022-02-04 02:17:20|30978.5|30911.5|30969.9|30911.4|30978.5|30913.9|30965.7|30903.9|8
1643941050000|2022-02-04 02:17:30|30973.7|30908.8|30978.5|30909.7|30978.5|30913.6|30973.7|30908.1|17
1643941060000|2022-02-04 02:17:40|30975.4|30913.2|30976.7|30910.1|30977|30913.8|30974.6|30908.9|14
1643941070000|2022-02-04 02:17:50|30975.8|30911.3|30975.7|30909.7|30977.1|30912.5|30970.8|30907.6|21
1643941080000|2022-02-04 02:18:00|30974.2|30911|30975.6|30909.3|30975.9|30911.1|30973.2|30909.2|10
1643941090000|2022-02-04 02:18:10|30975.3|30910|30976.5|30911.8|30979.9|30913.1|30974.5|30909|14
1643941100000|2022-02-04 02:18:20|30975.9|30912.2|30973.1|30915.9|30976.9|30917.7|30962|30901.3|14
1643941110000|2022-02-04 02:18:30|30974.2|30916|30975.3|30910.5|30979.3|30916|30974.2|30908.4|14
1643941120000|2022-02-04 02:18:40|30978.1|30909.5|30974.2|30907.1|30978.1|30911.7|30969.9|30903.8|11
1643941130000|2022-02-04 02:18:50|30972.1|30911.3|30974.2|30910.8|30975.3|30911.3|30972|30908.6|16
1643941140000|2022-02-04 02:19:00|30973.5|30910.1|30977.4|30913.6|30977.4|30913.6|30969.6|30907.7|14
1643941150000|2022-02-04 02:19:10|30975.8|30915|30973.8|30916.1|30979.4|30916.1|30973.8|30909|12
1643941160000|2022-02-04 02:19:20|30974.4|30915.7|30977.9|30913.9|30980|30915.7|30974.4|30906.2|20
1643941170000|2022-02-04 02:19:30|30980.8|30909.9|30979.5|30910.4|30980.8|30913.5|30977|30909.1|14
1643941180000|2022-02-04 02:19:40|30980.1|30909.7|30977.4|30914.7|30980.1|30915.2|30975.6|30909.7|10
1643941190000|2022-02-04 02:19:50|30978.7|30914.9|30977.6|30914.8|30978.8|30916.8|30973.4|30911.6|16
1643941200000|2022-02-04 02:20:00|30977.8|30914.3|30979.7|30915.9|30981.9|30918.5|30977.6|30913.2|21
1643941210000|2022-02-04 02:20:10|30980.1|30915.6|30978.2|30917.4|30980.1|30918.4|30977.3|30915.6|9
1643941220000|2022-02-04 02:20:20|30981.8|30912.6|30979.2|30914|30981.8|30916.4|30970|30906.6|11
1643941230000|2022-02-04 02:20:30|30979.7|30915.3|30976.1|30915.4|30979.7|30918.1|30976|30914.2|8
1643941240000|2022-02-04 02:20:40|30976.2|30916.2|30982.3|30919.1|30983.1|30919.3|30976.2|30914.3|16
1643941250000|2022-02-04 02:20:50|30983|30918.1|30978.3|30918.5|30983|30920.9|30978|30918.1|14
1643941260000|2022-02-04 02:21:00|30979.6|30917.7|30983.4|30919.9|30983.7|30921.2|30977.8|30917.4|15
1643941270000|2022-02-04 02:21:10|30983.9|30919.5|30982.4|30919.6|30984.4|30920.6|30981.5|30917.6|16
1643941280000|2022-02-04 02:21:20|30982.2|30919.5|30979.8|30919.7|30983.8|30922.8|30978.6|30916.1|20
1643941290000|2022-02-04 02:21:30|30980.6|30918.7|30983|30921.1|30983.8|30921.7|30979.8|30917|18
1643941300000|2022-02-04 02:21:40|30982.8|30921|30983.9|30921.6|30985.6|30922.5|30982.8|30920.4|14
1643941310000|2022-02-04 02:21:50|30984.3|30921.4|30986.4|30919.9|30986.4|30923.2|30976.4|30913.1|11
1643941320000|2022-02-04 02:22:00|30983|30923|30988|30924.1|30995|30928.2|30978.2|30908|25
1643941330000|2022-02-04 02:22:10|30988.5|30924.2|30987.7|30921.9|30990.9|30924.4|30987.3|30921.1|19
1643941340000|2022-02-04 02:22:20|30985.5|30923.2|30983.8|30919.7|30987.1|30925.7|30983|30919.7|14
1643941350000|2022-02-04 02:22:30|30983.5|30920.3|30985.4|30922.8|30986.3|30923.2|30982.9|30919.7|14
1643941360000|2022-02-04 02:22:40|30985.8|30923.2|30986.4|30924.6|30987.1|30924.6|30981.9|30920.9|15
1643941370000|2022-02-04 02:22:50|30990|30924|30987.6|30926.2|30990|30926.8|30986.4|30922.4|17
1643941380000|2022-02-04 02:23:00|30988|30925.8|30980.7|30918.7|30989.1|30927.1|30980.7|30917.3|13
1643941390000|2022-02-04 02:23:10|30983.4|30917.9|30987.2|30926.2|30990.4|30926.4|30983.4|30917.9|21
1643941400000|2022-02-04 02:23:20|30987|30922.9|30988|30923.8|30988|30925.8|30985.4|30920.9|15
1643941410000|2022-02-04 02:23:30|30987.9|30923.7|30985.7|30925.5|30988.9|30925.7|30980.7|30919.2|16
1643941420000|2022-02-04 02:23:40|30985|30925.6|30989.7|30926|30992|30929.9|30984.1|30921.1|17
1643941430000|2022-02-04 02:23:50|30988.9|30926.7|30993|30923.7|30993|30927|30982.7|30920.7|15
1643941440000|2022-02-04 02:24:00|30990.8|30926.8|30988.9|30924.2|31001|30927.5|30988.9|30913|18
1643941450000|2022-02-04 02:24:10|30989.6|30923.1|30989.3|30925.4|30990.9|30925.4|30988.1|30921.4|11
1643941460000|2022-02-04 02:24:20|30990.3|30924.2|30986|30922.7|30991.4|30926.1|30983.8|30922.2|18
1643941470000|2022-02-04 02:24:30|30987.3|30923.8|30994.2|30927.6|30994.2|30927.6|30985.8|30923.2|15
1643941480000|2022-02-04 02:24:40|30994|30927.3|30988.3|30925.1|30994.6|30928.5|30985.9|30925.1|16
1643941490000|2022-02-04 02:24:50|30987.1|30927.1|30983.9|30925.5|30987.1|30927.1|30983.8|30923.3|10
1643941500000|2022-02-04 02:25:00|30984.2|30925.2|30983|30921|30987|30926.1|30983|30921|13
1643941510000|2022-02-04 02:25:10|30982.4|30922.9|30984.7|30924.4|30986.8|30924.4|30982.4|30920|7
1643941520000|2022-02-04 02:25:20|30982.9|30923.5|30988|30922.2|30990.5|30925.9|30982.7|30922.1|10
1643941530000|2022-02-04 02:25:30|30986.8|30921.4|30989.1|30925.1|30991.5|30927.6|30986.3|30921.4|19
1643941540000|2022-02-04 02:25:40|30988.2|30925.8|30988.8|30926.8|30990.8|30926.8|30987.9|30922.9|9
1643941550000|2022-02-04 02:25:50|30990.7|30923.6|30984.9|30921.7|30990.7|30926.8|30981|30918.6|16
1643941560000|2022-02-04 02:26:00|30985|30922.5|30989.3|30925.5|30992.4|30930.7|30985|30922.5|19
1643941570000|2022-02-04 02:26:10|30991.1|30922.8|30987.1|30927.8|30991.2|30927.8|30987.1|30922.6|6
1643941580000|2022-02-04 02:26:20|30987.5|30927.4|30982.9|30924.5|30989.5|30928.7|30982.9|30924.5|9
1643941590000|2022-02-04 02:26:30|30981.9|30927.6|30986.9|30923.5|30986.9|30928.2|30981.9|30921.7|4
1643941600000|2022-02-04 02:26:40|30993.9|30917.5|30991|30925.1|30993.9|30928.3|30988.1|30917.5|9
1643941610000|2022-02-04 02:26:50|30991.3|30924.2|30987.5|30930|30991.6|30930|30981.4|30924.2|14
1643941620000|2022-02-04 02:27:00|30987.4|30925.1|30989.1|30921.5|30989.1|30929.7|30987|30921.5|14
1643941630000|2022-02-04 02:27:10|30987.2|30925.2|30985.4|30922.6|30988.6|30925.2|30984.4|30922.6|8
1643941640000|2022-02-04 02:27:20|30986.8|30924.3|30988.5|30924.3|30989.9|30924.3|30986.8|30922.1|9
1643941650000|2022-02-04 02:27:30|30989.4|30923|30982.3|30932.3|30994.4|30932.3|30982.3|30923|13
1643941660000|2022-02-04 02:27:40|30983.7|30933.7|30986.5|30929.2|30989.3|30935.1|30983.7|30927.8|10
1643941670000|2022-02-04 02:27:50|30989.3|30929.1|30987.5|30924.9|30992.2|30929.6|30987.5|30924.7|15
1643941680000|2022-02-04 02:28:00|30988|30926.1|30988.8|30927.4|30989.3|30928|30987.4|30924.6|9
1643941690000|2022-02-04 02:28:10|30988.4|30927.5|30990.9|30926.2|30990.9|30933.1|30988.3|30925.8|11
1643941700000|2022-02-04 02:28:20|30992.3|30924.4|30980.9|30930.9|30992.3|30930.9|30980.9|30924.4|7
1643941710000|2022-02-04 02:28:30|30982.9|30932.9|30988.8|30928.3|30994.6|30934.9|30982.9|30923.9|20
1643941720000|2022-02-04 02:28:40|30988.1|30929|30984.5|30925.7|30990.5|30929|30984.5|30924|12
1643941730000|2022-02-04 02:28:50|30984.7|30924.6|30985|30927.8|30986.2|30928.1|30984.7|30924.6|10
1643941740000|2022-02-04 02:29:00|30984.1|30928.3|30983.1|30926.2|30987.6|30931.5|30983.1|30923.2|12
1643941750000|2022-02-04 02:29:10|30984.1|30927.5|30987.2|30934|30993.4|30934|30983.4|30919.9|13
1643941760000|2022-02-04 02:29:20|30987.7|30933.5|30992.1|30927.4|30992.8|30933.5|30986.7|30924.9|11
1643941770000|2022-02-04 02:29:30|30991|30928|30985.6|30918.3|30991.3|30929.2|30985|30918.3|14
1643941780000|2022-02-04 02:29:40|30986.6|30926.8|30986.1|30925.5|30987.3|30926.8|30985.7|30918.5|10
1643941790000|2022-02-04 02:29:50|30987.9|30922.9|30991|30929.8|30991|30930.2|30987.1|30922|13
1643941800000|2022-02-04 02:30:00|30989.9|30924.1|30991|30925|30991|30925.6|30986.1|30920.9|15
1643941810000|2022-02-04 02:30:10|30995|30917.5|30989.2|30925.7|30995.8|30928|30987.2|30916|16
1643941820000|2022-02-04 02:30:20|30988.1|30925.4|30982.1|30932.1|30992.4|30933.2|30981|30924.3|19
1643941830000|2022-02-04 02:30:30|30989.1|30928.6|30988.4|30929|30989.2|30929.7|30982.3|30920.7|13
1643941840000|2022-02-04 02:30:40|30990.1|30927.6|30987.2|30924.1|30990.1|30929.7|30985.5|30922.5|6
1643941850000|2022-02-04 02:30:50|30987.7|30923.5|30984.7|30919.8|30988.7|30926.2|30984.7|30919.8|15
1643941860000|2022-02-04 02:31:00|30984|30919.3|30990.9|30922.1|30990.9|30927.3|30984|30919.3|16
1643941870000|2022-02-04 02:31:10|30989.3|30925.1|30978.9|30917.3|30989.3|30926|30978.5|30915.6|13
1643941880000|2022-02-04 02:31:20|30984.2|30920|30984.8|30919|30986.9|30922.5|30983|30917.6|16
1643941890000|2022-02-04 02:31:30|30986.1|30919.3|30985|30918.6|30986.5|30924.1|30982.6|30918.3|16
1643941900000|2022-02-04 02:31:40|30983.9|30919.8|30984.9|30919.9|30986.7|30921.5|30983.9|30917.5|12
1643941910000|2022-02-04 02:31:50|30986|30921.4|30981.6|30924.7|30986.3|30924.7|30981.6|30921.4|10
1643941920000|2022-02-04 02:32:00|30981.3|30926.2|30989|30924.1|30989.7|30926.2|30981.3|30922.3|16
1643941930000|2022-02-04 02:32:10|30988.3|30924.9|30986.8|30923|30992.1|30925.1|30982.3|30920.9|19
1643941940000|2022-02-04 02:32:20|30985.7|30924.4|30986.6|30924.2|30988|30926.3|30985.7|30922.8|16
1643941950000|2022-02-04 02:32:30|30987.3|30923.2|30984.5|30923.3|30987.3|30926.3|30984.3|30922.5|11
1643941960000|2022-02-04 02:32:40|30985.5|30923.9|30985.1|30925.2|30987.9|30925.5|30985.1|30923.3|11
1643941970000|2022-02-04 02:32:50|30987.2|30921.7|30989.3|30923.3|30989.3|30927|30985|30921.7|9
1643941980000|2022-02-04 02:33:00|30990.2|30922.2|30987.3|30924.6|30990.2|30925.5|30980.8|30921.5|13
1643941990000|2022-02-04 02:33:10|30986|30925.9|30988.4|30922.4|30989.5|30927.7|30985.4|30922|13
1643942000000|2022-02-04 02:33:20|30988|30923.2|30988.7|30924.5|30990.1|30925|30987.6|30922.9|17
1643942010000|2022-02-04 02:33:30|30988.8|30924|30987|30926|30989.1|30926|30984|30923.6|16
1643942020000|2022-02-04 02:33:40|30987.2|30925.9|30989|30926.6|30989.9|30926.7|30986.5|30925.3|17
1643942030000|2022-02-04 02:33:50|30988.1|30927.5|30989.1|30925.6|30990.5|30927.7|30981.3|30922.7|12
1643942040000|2022-02-04 02:34:00|30990.2|30924.2|30990.9|30922.4|30992.1|30927.6|30986.6|30921.4|10
1643942050000|2022-02-04 02:34:10|30990.3|30923.6|30987.8|30924.8|30990.3|30928.6|30983.2|30923|10
1643942060000|2022-02-04 02:34:20|30986.9|30925.2|30989|30924.2|30992.1|30927.7|30986.9|30921.2|10
1643942070000|2022-02-04 02:34:30|30988.4|30924.4|30984.8|30923.9|30988.5|30925.8|30983.2|30922|9
1643942080000|2022-02-04 02:34:40|30986.3|30924.8|30989|30924.2|30990.2|30926.3|30985.6|30923.1|16
1643942090000|2022-02-04 02:34:50|30989.6|30923.5|30983.6|30924.6|30990.5|30924.6|30982.2|30921.8|9
1643942100000|2022-02-04 02:35:00|30985.1|30921.3|30984.5|30923.1|30986.2|30925.9|30983.9|30921.3|10
1643942110000|2022-02-04 02:35:10|30985.6|30921.6|30981.1|30924.3|30987.8|30927|30979.5|30920.3|12
1643942120000|2022-02-04 02:35:20|30981.5|30924.5|30981.1|30920.8|30988.1|30925.7|30979.4|30910.7|15
1643942130000|2022-02-04 02:35:30|30981.5|30920.1|30982.1|30919.4|30984|30923.5|30979.1|30916.5|11
1643942140000|2022-02-04 02:35:40|30983.1|30917.9|30983.9|30919.8|30984.7|30922.2|30980.1|30916.5|8
1643942150000|2022-02-04 02:35:50|30984.5|30918.7|30980.7|30914.8|30984.5|30920.1|30978.3|30911.7|7
1643942160000|2022-02-04 02:36:00|30977.6|30917.9|30984.8|30917.7|30984.8|30918.7|30977.6|30914|9
1643942170000|2022-02-04 02:36:10|30984.3|30918.2|30984.5|30920|30984.5|30920|30977.8|30911.1|18
1643942180000|2022-02-04 02:36:20|30984.3|30920.1|30983.9|30917.4|30985.2|30920.2|30982.5|30915.7|14
1643942190000|2022-02-04 02:36:30|30982|30920.1|30979.8|30913.5|30983.8|30920.1|30978|30913.5|15
1643942200000|2022-02-04 02:36:40|30978.9|30914.7|30981.6|30918|30981.6|30918|30975.7|30914.7|13
1643942210000|2022-02-04 02:36:50|30980.5|30919.1|30982.1|30916.7|30983.1|30919.6|30979.8|30915.5|12
1643942220000|2022-02-04 02:37:00|30980.9|30917.9|30979.9|30919|30981.4|30920.3|30979|30917.2|6
1643942230000|2022-02-04 02:37:10|30976.2|30916.3|30981|30918|30986.1|30920.1|30976.2|30916|13
1643942240000|2022-02-04 02:37:20|30981.2|30917.2|30981.5|30918.3|30983.7|30919.3|30979.5|30916.1|11
1643942250000|2022-02-04 02:37:30|30974|30918.8|30981|30917.8|30981|30920.8|30974|30916|10
1643942260000|2022-02-04 02:37:40|30980.8|30918.4|30984.4|30920.2|30984.4|30926.7|30976.6|30915.7|9
1643942270000|2022-02-04 02:37:50|30985.3|30918.9|30987.7|30917|30987.7|30921.7|30983.9|30917|18
1643942280000|2022-02-04 02:38:00|30988.8|30915.3|30981.6|30920.4|30988.8|30922.8|30979.8|30915.3|20
1643942290000|2022-02-04 02:38:10|30982|30920.6|30983.2|30917.9|30983.4|30923.1|30981.4|30917.9|11
1643942300000|2022-02-04 02:38:20|30983.3|30918|30984.8|30919.9|30984.8|30919.9|30982|30917.3|10
1643942310000|2022-02-04 02:38:30|30983.4|30921.6|30987.2|30917.2|30987.2|30922.6|30978.4|30913.6|13
1643942320000|2022-02-04 02:38:40|30987|30918.1|30984.3|30917.3|30987|30922.3|30981.2|30915.2|14
1643942330000|2022-02-04 02:38:50|30981.2|30921.4|30981|30915.5|30981.7|30922.5|30976.2|30911.8|10
1643942340000|2022-02-04 02:39:00|30980.4|30916.4|30981.8|30917.2|30981.8|30917.4|30980.3|30915.2|12
1643942350000|2022-02-04 02:39:10|30980|30917|30978.7|30917.7|30981|30919.4|30978.7|30914.2|17
1643942360000|2022-02-04 02:39:20|30979.1|30916.8|30980.5|30916|30980.9|30917.4|30979.1|30915.2|9
1643942370000|2022-02-04 02:39:30|30979.3|30917.5|30975.2|30912.2|30983.3|30918.3|30975.2|30912.2|14
1643942380000|2022-02-04 02:39:40|30977.5|30914.2|30980.9|30918.2|30987.6|30919.9|30976.7|30909.1|12
1643942390000|2022-02-04 02:39:50|30979.5|30920.6|30976.3|30916.6|30983.8|30920.7|30976.3|30916.3|16
1643942400000|2022-02-04 02:40:00|30981.8|30917.1|30978.9|30920.6|30981.9|30922.6|30978.9|30917.1|11
1643942410000|2022-02-04 02:40:10|30978.6|30921.7|30982.4|30917.2|30982.7|30922.5|30978.6|30916.5|13
1643942420000|2022-02-04 02:40:20|30982.8|30917.6|30973.7|30908.1|30982.8|30920.3|30973.7|30908.1|7
1643942430000|2022-02-04 02:40:30|30975.4|30912.9|30979.5|30914.7|30980.4|30915.8|30975.4|30912.2|11
1643942440000|2022-02-04 02:40:40|30979.4|30915.7|30983.1|30917.1|30983.3|30919.6|30979.4|30915.7|16
1643942450000|2022-02-04 02:40:50|30977.1|30908.1|30979.9|30912.9|30980.2|30915.7|30975.7|30908.1|17
1643942460000|2022-02-04 02:41:00|30980.3|30911.5|30975.9|30917.3|30980.4|30917.7|30975.9|30911.5|13
1643942470000|2022-02-04 02:41:10|30976|30918.1|30979.1|30915.6|30980.4|30918.4|30976|30912.1|10
1643942480000|2022-02-04 02:41:20|30978|30916|30970|30903|30983.1|30919.6|30970|30903|10
1643942490000|2022-02-04 02:41:30|30974.3|30915.6|30981.2|30917.7|30984.3|30924.5|30974.3|30912.6|14
1643942500000|2022-02-04 02:41:40|30980.1|30919.3|30979.2|30917.3|30981.2|30919.3|30979.2|30913.9|9
1643942510000|2022-02-04 02:41:50|30982.7|30913.4|30979.9|30913.8|30982.7|30918.7|30974.8|30912.8|17
1643942520000|2022-02-04 02:42:00|30979.4|30914.4|30979.4|30914.7|30980.4|30915.1|30978.6|30913|18
1643942530000|2022-02-04 02:42:10|30978.9|30914.4|30976.1|30912.5|30980.3|30915.2|30975.9|30910.5|7
1643942540000|2022-02-04 02:42:20|30976|30913|30974.1|30921|30976|30921|30974.1|30912.8|5
1643942550000|2022-02-04 02:42:30|30973.2|30920.8|30980.1|30914.7|30980.8|30920.8|30973|30909.2|13
1643942560000|2022-02-04 02:42:40|30981.9|30911.6|30979.4|30913.8|30981.9|30914.6|30978.7|30911.6|12
1643942570000|2022-02-04 02:42:50|30972.5|30908|30976.6|30912.1|30976.6|30914.1|30972.5|30908|13
1643942580000|2022-02-04 02:43:00|30976.7|30912.2|30975.6|30911.4|30976.9|30913.2|30974.7|30910.3|15
1643942590000|2022-02-04 02:43:10|30975|30911.5|30977.1|30914|30977.9|30914.3|30975|30910.5|9
1643942600000|2022-02-04 02:43:20|30969.9|30907.2|30978.4|30913.2|30979.8|30915.9|30969.9|30906.6|18
1643942610000|2022-02-04 02:43:30|30979.1|30913.9|30975.1|30905.8|30987.2|30914.8|30973.8|30893.4|19
1643942620000|2022-02-04 02:43:40|30977.2|30903.3|30982|30904.1|30982.8|30906.6|30974.5|30902|15
1643942630000|2022-02-04 02:43:50|30981.7|30904.4|30975.6|30904.4|30981.7|30908.9|30973.4|30902.2|18
1643942640000|2022-02-04 02:44:00|30974|30904.3|30972.7|30901.7|30975.6|30904.6|30972.7|30901.6|15
1643942650000|2022-02-04 02:44:10|30972.8|30900.2|30979.5|30905.7|30982.5|30906.7|30972.8|30898.4|13
1643942660000|2022-02-04 02:44:20|30979.4|30905.6|30969.4|30894.5|30980.4|30908.2|30966.8|30893.2|24
1643942670000|2022-02-04 02:44:30|30971.5|30895.9|30972.2|30894.6|30972.2|30899.2|30968.8|30894.6|17
1643942680000|2022-02-04 02:44:40|30971.4|30894.9|30967.5|30893.1|30977.1|30898.6|30963.8|30892.9|12
1643942690000|2022-02-04 02:44:50|30968.1|30893.5|30973.9|30897.9|30976.6|30897.9|30968|30892.9|17
1643942700000|2022-02-04 02:45:00|30974.3|30897.8|30972.3|30894.3|30976.3|30897.8|30971.4|30894.3|15
1643942710000|2022-02-04 02:45:10|30972.6|30894.2|30966.4|30893.8|30973.2|30895.4|30964.7|30891.9|20
1643942720000|2022-02-04 02:45:20|30966.2|30893.2|30966.5|30894.8|30968.8|30895.5|30965.3|30893.2|16
1643942730000|2022-02-04 02:45:30|30970.1|30893.5|30965.3|30892.6|30977.3|30897.2|30964.6|30891.4|14
1643942740000|2022-02-04 02:45:40|30965.8|30893.3|30964.4|30896.5|30967.8|30896.5|30964.4|30891.1|4
1643942750000|2022-02-04 02:45:50|30974.8|30891.3|30963.5|30891.9|30974.8|30898.3|30963.5|30891.3|14
1643942760000|2022-02-04 02:46:00|30963.9|30891.7|30969.6|30895.4|30971.6|30895.4|30962.7|30890.9|14
1643942770000|2022-02-04 02:46:10|30967.7|30897.7|30969.9|30893.3|30971.2|30897.7|30967.6|30892.2|12
1643942780000|2022-02-04 02:46:20|30969.4|30894.4|30967|30891|30970.5|30894.4|30964.3|30888|22
1643942790000|2022-02-04 02:46:30|30966.5|30891.3|30967.6|30891.3|30969.7|30893.3|30966.5|30890.4|15
1643942800000|2022-02-04 02:46:40|30968.4|30890.7|30960.8|30888|30968.4|30893|30960.8|30888|19
1643942810000|2022-02-04 02:46:50|30959.9|30887.6|30962.8|30888.1|30965.2|30889.1|30959.9|30885|18
1643942820000|2022-02-04 02:47:00|30967.7|30886.9|30968.4|30890.2|30969.2|30892.8|30966.9|30886.9|21
1643942830000|2022-02-04 02:47:10|30967.9|30890.5|30962|30886.6|30968.7|30892.9|30962|30886.6|12
1643942840000|2022-02-04 02:47:20|30962.2|30885.7|30963|30890.7|30964|30890.7|30960.5|30885.7|9
1643942850000|2022-02-04 02:47:30|30963.1|30887.3|30964.5|30895.5|30964.5|30895.5|30962.6|30887.3|4
1643942860000|2022-02-04 02:47:40|30963.5|30896.7|30967.7|30895.1|30972.8|30898|30961.1|30888.2|25
1643942870000|2022-02-04 02:47:50|30969.2|30893.4|30967.6|30892.1|30971.2|30897.6|30963.5|30889|18
1643942880000|2022-02-04 02:48:00|30966.9|30894.2|30967.8|30893.1|30967.8|30895|30966.3|30893|12
1643942890000|2022-02-04 02:48:10|30967.4|30894.2|30965|30894.1|30967.9|30894.2|30963|30889.6|19
1643942900000|2022-02-04 02:48:20|30965.3|30892.3|30966.1|30894.6|30966.1|30894.6|30964|30890.1|25
1643942910000|2022-02-04 02:48:30|30966.8|30893.7|30957.8|30889.3|30966.8|30894.6|30957.8|30889.1|19
1643942920000|2022-02-04 02:48:40|30958.6|30890|30956.4|30899.5|30963.3|30900.6|30952.6|30889.1|27
1643942930000|2022-02-04 02:48:50|30954.4|30896.4|30953.7|30900.5|30958.9|30901.3|30951.7|30895.6|23
1643942940000|2022-02-04 02:49:00|30954.2|30901.2|30953.6|30901.5|30954.4|30901.6|30953.1|30901.2|11
1643942950000|2022-02-04 02:49:10|30953.4|30901.3|30954.5|30902.3|30955.5|30902.3|30950|30893|11
1643942960000|2022-02-04 02:49:20|30955.7|30903|30957.8|30901.3|30960.5|30903.3|30954.4|30898|20
1643942970000|2022-02-04 02:49:30|30956.8|30901.1|30955.3|30901.4|30959.7|30901.8|30955.3|30901|19
1643942980000|2022-02-04 02:49:40|30955|30901|30956|30899.7|30956.3|30904.4|30954|30899.1|10
1643942990000|2022-02-04 02:49:50|30953.1|30898.1|30960.6|30903.9|30961.4|30903.9|30952|30896.9|26
1643943000000|2022-02-04 02:50:00|30962.6|30900.8|30952.7|30893.6|30962.6|30902.2|30952.7|30893.6|17
1643943010000|2022-02-04 02:50:10|30954.5|30896.2|30960.9|30899.3|30960.9|30899.4|30954.5|30896.2|24
1643943020000|2022-02-04 02:50:20|30960.5|30899|30953.6|30894.8|30961|30900.7|30953.6|30894.8|13
1643943030000|2022-02-04 02:50:30|30954.9|30896.2|30955.8|30897.9|30958.6|30901.6|30954.3|30895|17
1643943040000|2022-02-04 02:50:40|30954.5|30897.2|30958.6|30902.4|30963.2|30903.3|30950.1|30894.6|17
1643943050000|2022-02-04 02:50:50|30960.5|30901.9|30960|30902.1|30961.8|30902.8|30958.1|30901.7|21
1643943060000|2022-02-04 02:51:00|30960.5|30902.6|30961.4|30899.1|30962.6|30902.6|30957.3|30895.3|21
1643943070000|2022-02-04 02:51:10|30960.8|30900.8|30955.1|30897.1|30960.8|30900.8|30951.3|30893.3|15
1643943080000|2022-02-04 02:51:20|30954.4|30898|30959.4|30895.2|30959.4|30899.7|30954.4|30895.2|14
1643943090000|2022-02-04 02:51:30|30959.7|30895.4|30955|30898|30960.8|30898.9|30949.7|30892.9|24
1643943100000|2022-02-04 02:51:40|30953|30899|30955.5|30897.2|30956.3|30899|30951.9|30897.2|21
1643943110000|2022-02-04 02:51:50|30955|30897.4|30951.4|30896.6|30958.5|30898.2|30951|30891.3|21
1643943120000|2022-02-04 02:52:00|30952.7|30896.4|30952.5|30899.2|30953.8|30899.5|30950.4|30895.9|16
1643943130000|2022-02-04 02:52:10|30952.6|30898.8|30950.2|30898.8|30953.9|30899.5|30949.1|30897|16
1643943140000|2022-02-04 02:52:20|30951.5|30898.7|30953.8|30890.8|30955.3|30900.8|30948.9|30889.4|19
1643943150000|2022-02-04 02:52:30|30953|30895|30955.9|30897.2|30955.9|30898.2|30952.2|30895|13
1643943160000|2022-02-04 02:52:40|30955.7|30896.9|30953.7|30898|30955.7|30898.3|30953.6|30896.6|8
1643943170000|2022-02-04 02:52:50|30954.3|30897.3|30951.1|30898.5|30954.3|30900|30948.4|30897.3|11
1643943180000|2022-02-04 02:53:00|30956.4|30898.4|30954.8|30898.1|30956.4|30899.9|30953.5|30897.9|12
1643943190000|2022-02-04 02:53:10|30955.1|30897.9|30951.9|30899.9|30955.3|30900.6|30947.6|30895|13
1643943200000|2022-02-04 02:53:20|30951|30900.3|30948.3|30893.2|30954.6|30900.3|30944.1|30888.8|18
1643943210000|2022-02-04 02:53:30|30948.9|30893.3|30947.6|30892.6|30948.9|30894.3|30947.1|30892.3|10
1643943220000|2022-02-04 02:53:40|30947.9|30893.2|30944.6|30889.8|30947.9|30893.2|30944.1|30889.1|6
1643943230000|2022-02-04 02:53:50|30945.5|30890.5|30951.2|30895.5|30951.7|30895.5|30943.7|30890.5|10
1643943240000|2022-02-04 02:54:00|30951.7|30895.1|30942.7|30890.2|30951.7|30897|30942.6|30890.1|12
1643943250000|2022-02-04 02:54:10|30943.9|30891.5|30943.3|30888.9|30951|30895.7|30943.3|30888.9|11
1643943260000|2022-02-04 02:54:20|30945.3|30890|30948.1|30891.5|30949.1|30891.8|30945.3|30888.3|12
1643943270000|2022-02-04 02:54:30|30952.2|30892.5|30949.7|30893|30952.2|30893.9|30949.7|30891.9|17
1643943280000|2022-02-04 02:54:40|30950.3|30892.1|30944|30889.5|30950.9|30893.4|30944|30889.5|14
1643943290000|2022-02-04 02:54:50|30940.3|30887.8|30943.9|30890.7|30948.2|30890.9|30940.3|30887.8|14
1643943300000|2022-02-04 02:55:00|30942.8|30891.5|30940.5|30887.9|30944.1|30891.5|30940.5|30887.9|13
1643943310000|2022-02-04 02:55:10|30941|30887.5|30949.6|30891.5|30954.8|30892.6|30939.3|30885.1|17
1643943320000|2022-02-04 02:55:20|30949.8|30891.3|30950.3|30892.3|30952.4|30893.2|30949.5|30891|12
1643943330000|2022-02-04 02:55:30|30950.5|30891.3|30942.3|30888.8|30952.3|30892.6|30942.3|30888.8|15
1643943340000|2022-02-04 02:55:40|30942.7|30889.3|30951.8|30890.7|30952.6|30893.4|30942.7|30889.3|14
1643943350000|2022-02-04 02:55:50|30951.9|30890.1|30940|30887.6|30952.1|30891.1|30940|30887.6|15
1643943360000|2022-02-04 02:56:00|30940.2|30886.8|30948.2|30889.1|30950.6|30893.3|30940.2|30886.8|18
1643943370000|2022-02-04 02:56:10|30948|30889.6|30942.9|30888.6|30951.5|30891.9|30942.9|30888.6|13
1643943380000|2022-02-04 02:56:20|30942.4|30887.9|30945.9|30890.9|30948.8|30892.3|30942.4|30887.9|14
1643943390000|2022-02-04 02:56:30|30946.2|30891.1|30945.4|30889.6|30948|30892.7|30945.4|30889.6|12
1643943400000|2022-02-04 02:56:40|30941.1|30889.7|30946.9|30896.9|30946.9|30896.9|30938.9|30884.4|12
1643943410000|2022-02-04 02:56:50|30946.7|30896.7|30947.4|30894|30949.2|30896.9|30946.5|30892.7|21
1643943420000|2022-02-04 02:57:00|30947.5|30893.7|30941.5|30888.7|30948.6|30894|30941.5|30888.7|13
1643943430000|2022-02-04 02:57:10|30942.5|30889.5|30942.2|30892.2|30944.4|30892.2|30941.3|30889.5|9
1643943440000|2022-02-04 02:57:20|30941.7|30891.7|30946.6|30891.6|30947|30892.9|30940.3|30890|13
1643943450000|2022-02-04 02:57:30|30945.3|30891.9|30948.5|30895.6|30951|30895.6|30945.1|30891.7|11
1643943460000|2022-02-04 02:57:40|30947.7|30895.8|30947.5|30896.2|30948.7|30896.2|30947.4|30895.5|8
1643943470000|2022-02-04 02:57:50|30948|30896|30947.2|30887.5|30948.6|30896.3|30943.3|30887.5|11
1643943480000|2022-02-04 02:58:00|30946|30891.6|30947.1|30889.7|30949.4|30893.3|30945.7|30889.7|14
1643943490000|2022-02-04 02:58:10|30946.8|30893.6|30943.3|30891.1|30948.1|30893.6|30940.3|30885.5|14
1643943500000|2022-02-04 02:58:20|30944.1|30891.7|30945.9|30892|30947.5|30893.4|30944.1|30889.7|16
1643943510000|2022-02-04 02:58:30|30948.7|30894.5|30946|30896|30949.6|30896.6|30944.4|30894.4|15
1643943520000|2022-02-04 02:58:40|30946.8|30896.8|30950.1|30894.8|30950.1|30898|30946.7|30894.8|13
1643943530000|2022-02-04 02:58:50|30949.7|30895.3|30945.1|30894|30949.7|30895.8|30944.3|30888|18
1643943540000|2022-02-04 02:59:00|30945.4|30893.4|30948.7|30892.5|30950.2|30893.4|30944.2|30890.2|18
1643943550000|2022-02-04 02:59:10|30949.1|30892.4|30944.5|30892.8|30949.2|30892.8|30943.7|30891.9|15
1643943560000|2022-02-04 02:59:20|30945.6|30892.5|30940.7|30888.9|30945.9|30893.8|30940.7|30888.9|8
1643943570000|2022-02-04 02:59:30|30940.3|30888.3|30947.2|30891.6|30947.2|30892.8|30940.3|30888.3|12
1643943580000|2022-02-04 02:59:40|30946.6|30892.3|30943.1|30890.9|30946.6|30892.7|30939.3|30884.2|19
1643943590000|2022-02-04 02:59:50|30944.5|30887|30944.4|30886.6|30946.4|30890|30943.4|30886.3|11
1643943600000|2022-02-04 03:00:00|30945.6|30889|30940.3|30887.3|30946.5|30890.1|30940.3|30886.7|16
1643943610000|2022-02-04 03:00:10|30940.6|30890.1|30941.4|30888.2|30942.4|30891.2|30940.6|30887.5|12
1643943620000|2022-02-04 03:00:20|30943.3|30887.6|30938.7|30888.7|30945.8|30892.3|30938.7|30887|10
1643943630000|2022-02-04 03:00:30|30939|30889|30945.2|30888.6|30945.3|30891.5|30938.3|30888.3|16
1643943640000|2022-02-04 03:00:40|30944.4|30888.4|30945.3|30889.8|30946|30892.1|30943.6|30888.1|15
1643943650000|2022-02-04 03:00:50|30938.4|30888.4|30941.4|30889.7|30944.2|30891.8|30938.4|30887.7|10
1643943660000|2022-02-04 03:01:00|30948|30890|30944.6|30892.2|30948|30892.2|30944.6|30887.9|13
1643943670000|2022-02-04 03:01:10|30944.5|30892.3|30946.6|30891.2|30947.8|30892.3|30944.5|30891.2|9
1643943680000|2022-02-04 03:01:20|30940.5|30890.5|30942.1|30891|30942.3|30891.3|30940.2|30888.2|9
1643943690000|2022-02-04 03:01:30|30941.6|30891.1|30946.8|30884.3|30947.2|30891.4|30939.5|30884.3|12
1643943700000|2022-02-04 03:01:40|30945.1|30886|30941.8|30891.8|30946.1|30892|30941.7|30885.1|15
1643943710000|2022-02-04 03:01:50|30942.2|30892.2|30944.3|30891.2|30944.3|30893.3|30942|30888.4|12
1643943720000|2022-02-04 03:02:00|30944.4|30891|30945.9|30893.8|30946.2|30894.3|30943.2|30889.2|17
1643943730000|2022-02-04 03:02:10|30948|30893.5|30940.5|30890.5|30949.4|30893.7|30938.9|30888.9|18
1643943740000|2022-02-04 03:02:20|30940.3|30890.3|30941.7|30891.7|30941.8|30891.8|30940|30890|11
1643943750000|2022-02-04 03:02:30|30941.6|30891.6|30940.9|30890.9|30946.1|30891.6|30936.1|30881|11
1643943760000|2022-02-04 03:02:40|30940.7|30890.7|30941|30891|30941.1|30891.1|30940.3|30889.9|8
1643943770000|2022-02-04 03:02:50|30945.3|30891.5|30944.9|30892.3|30946.9|30892.4|30944.9|30891.4|10
1643943780000|2022-02-04 03:03:00|30945.6|30892.1|30938.3|30884.2|30945.6|30892.7|30938.3|30884.2|11
1643943790000|2022-02-04 03:03:10|30943.9|30889.1|30942.9|30892.9|30945|30893.1|30941.7|30888.4|8
1643943800000|2022-02-04 03:03:20|30943.1|30893.1|30945.6|30886.6|30948|30893.1|30940.5|30886.6|12
1643943810000|2022-02-04 03:03:30|30943.6|30888.5|30945|30889|30947.1|30890|30941.8|30888.5|17
1643943820000|2022-02-04 03:03:40|30945.8|30888.6|30940.9|30887.5|30945.8|30888.6|30939.6|30883.3|10
1643943830000|2022-02-04 03:03:50|30941.1|30887.2|30938.8|30886.8|30941.1|30887.5|30936.8|30883.2|10
1643943840000|2022-02-04 03:04:00|30940.6|30886.4|30943.3|30890.3|30944.4|30890.3|30940.5|30884.7|10
1643943850000|2022-02-04 03:04:10|30942.3|30890.6|30942.4|30886.6|30944.1|30890.7|30942.3|30885.8|10
1643943860000|2022-02-04 03:04:20|30942.8|30887.3|30938.7|30881.7|30942.8|30887.7|30933.5|30880.6|8
1643943870000|2022-02-04 03:04:30|30938.1|30881.8|30938.4|30883.5|30939.4|30889.4|30937.8|30881.3|11
1643943880000|2022-02-04 03:04:40|30938.8|30884.4|30939.1|30889.1|30939.4|30889.4|30933.6|30881|9
1643943890000|2022-02-04 03:04:50|30936.5|30885.9|30944.3|30890.5|30944.3|30892.5|30936.5|30885.9|13
1643943900000|2022-02-04 03:05:00|30943.5|30891.1|30943|30889.7|30944.6|30891.1|30943|30888.6|10
1643943910000|2022-02-04 03:05:10|30942.4|30883.6|30937.1|30887.1|30942.4|30887.1|30934.6|30881.1|13
1643943920000|2022-02-04 03:05:20|30939.2|30884.2|30941.5|30888.6|30943.2|30888.6|30939.2|30884.2|15
1643943930000|2022-02-04 03:05:30|30942|30888.4|30940.2|30886.9|30942|30888.4|30934|30882.5|13
1643943940000|2022-02-04 03:05:40|30939.3|30886.5|30938.4|30886|30939.5|30886.8|30938.1|30885.4|8
1643943950000|2022-02-04 03:05:50|30941.6|30889|30937.9|30885|30941.6|30889.4|30931.7|30879.2|23
1643943960000|2022-02-04 03:06:00|30938|30885.4|30941.2|30885.3|30942.4|30888.4|30937.9|30882.8|15
1643943970000|2022-02-04 03:06:10|30940.6|30885.2|30941.3|30884.8|30942.3|30885.5|30940.6|30883.1|8
1643943980000|2022-02-04 03:06:20|30942.7|30885.6|30937.8|30881.5|30942.7|30885.6|30934.2|30878|9
1643943990000|2022-02-04 03:06:30|30938.2|30882.1|30937.8|30883.3|30940.6|30886.6|30937.8|30882.1|18
1643944000000|2022-02-04 03:06:40|30940.5|30885.3|30937.5|30887.5|30940.5|30888.6|30934.1|30882.4|12
1643944010000|2022-02-04 03:06:50|30933.9|30882.4|30941.7|30889.2|30943.1|30889.5|30933.9|30882.4|12
1643944020000|2022-02-04 03:07:00|30940.8|30889.6|30944.4|30884.9|30944.4|30889.8|30934|30883.8|15
1643944030000|2022-02-04 03:07:10|30942.9|30887.1|30941.8|30886.6|30944.1|30887.6|30941.6|30884.4|13
1643944040000|2022-02-04 03:07:20|30941.9|30886.2|30944.3|30890|30944.9|30890.8|30940.6|30886.2|9
1643944050000|2022-02-04 03:07:30|30943|30890.5|30941.8|30888.5|30943.4|30890.8|30941.7|30886.9|12
1643944060000|2022-02-04 03:07:40|30942.3|30888.1|30944.1|30888.2|30944.8|30891.6|30936.3|30882|11
1643944070000|2022-02-04 03:07:50|30944.4|30891|30942.8|30890.2|30944.5|30891|30942.6|30886.3|13
1643944080000|2022-02-04 03:08:00|30942.5|30890.1|30943.8|30888.3|30944.7|30890.2|30942.5|30886.9|15
1643944090000|2022-02-04 03:08:10|30942.9|30888.6|30941.9|30890.6|30943.5|30891.1|30933|30880.4|15
1643944100000|2022-02-04 03:08:20|30942.1|30890.3|30941.3|30891.2|30942.6|30891.2|30940.9|30890.3|12
1643944110000|2022-02-04 03:08:30|30941.4|30891.1|30943.1|30886.6|30944.4|30891.6|30939.5|30886.3|19
1643944120000|2022-02-04 03:08:40|30943|30886.9|30937.5|30887.5|30944.9|30891.7|30937.5|30886.4|19
1643944130000|2022-02-04 03:08:50|30938.1|30888.1|30944.7|30886.8|30945.5|30891.4|30937.9|30886.3|18
1643944140000|2022-02-04 03:09:00|30943.5|30888.2|30944.3|30891.4|30945.5|30891.4|30942.1|30888.2|10
1643944150000|2022-02-04 03:09:10|30944.5|30890.8|30945|30891.4|30946.3|30892|30944.1|30890.7|12
1643944160000|2022-02-04 03:09:20|30945.2|30891.2|30943.1|30892.9|30945.6|30892.9|30940.5|30890.5|12
1643944170000|2022-02-04 03:09:30|30949.3|30889.6|30942.1|30892.1|30949.3|30892.6|30940.1|30889.6|15
1643944180000|2022-02-04 03:09:40|30941.9|30891.9|30943.6|30893.3|30944.8|30893.3|30941.8|30891.8|9
1643944190000|2022-02-04 03:09:50|30943.8|30893.5|30943.4|30891.6|30943.8|30893.5|30939.9|30889.9|10
1643944200000|2022-02-04 03:10:00|30946.2|30893.3|30942.5|30892.5|30946.2|30894.1|30942.1|30892.1|17
1643944210000|2022-02-04 03:10:10|30942.6|30892.6|30943.8|30892.7|30944.2|30893.3|30942.2|30892.2|13
1643944220000|2022-02-04 03:10:20|30942.9|30892.9|30944.2|30893.2|30944.5|30893.5|30942.7|30892.7|11
1643944230000|2022-02-04 03:10:30|30944.6|30891.9|30944.4|30892.5|30945.1|30892.8|30938.7|30888.7|8
1643944240000|2022-02-04 03:10:40|30944.3|30892.9|30944.9|30888.3|30944.9|30892.9|30942.5|30888.3|10
1643944250000|2022-02-04 03:10:50|30945.2|30887.4|30943.9|30891.7|30945.2|30891.7|30938|30887.4|10
1643944260000|2022-02-04 03:11:00|30942.3|30892.2|30941.6|30891.6|30942.7|30892.4|30941.4|30891.4|12
1643944270000|2022-02-04 03:11:10|30943|30892.4|30944.7|30892.4|30946.1|30892.5|30943|30891.2|12
1643944280000|2022-02-04 03:11:20|30944.3|30891.5|30943|30892.7|30947.7|30892.7|30939.8|30889.8|11
1643944290000|2022-02-04 03:11:30|30944.9|30892.3|30944.6|30891.6|30944.9|30892.8|30942.9|30891.6|9
1643944300000|2022-02-04 03:11:40|30944.1|30891.4|30942.6|30889.4|30944.1|30891.6|30939|30884.1|12
1643944310000|2022-02-04 03:11:50|30942.3|30890.1|30940.6|30890.6|30944.9|30890.7|30940.6|30889.8|9
1643944320000|2022-02-04 03:12:00|30940.8|30890.8|30939.2|30889.2|30940.9|30890.9|30938.4|30888.4|10
1643944330000|2022-02-04 03:12:10|30939.6|30889.6|30941.8|30886.6|30942.1|30890.9|30939.2|30886.6|7
1643944340000|2022-02-04 03:12:20|30942.6|30886|30940.6|30889|30943.5|30889|30940.6|30884.9|15
1643944350000|2022-02-04 03:12:30|30940.8|30888.9|30940.7|30890.3|30942.8|30890.3|30935.3|30880.1|17
1643944360000|2022-02-04 03:12:40|30942.6|30887.2|30942.7|30889|30944.9|30889|30942.5|30883.9|10
1643944370000|2022-02-04 03:12:50|30943.4|30888.4|30939.6|30886.9|30943.8|30888.4|30933.5|30883.3|13
1643944380000|2022-02-04 03:13:00|30940|30887.3|30939.6|30888.6|30941.2|30889.6|30939.5|30885.7|11
1643944390000|2022-02-04 03:13:10|30941.6|30885.9|30937.6|30887.6|30942.3|30889.2|30935.1|30885.1|11
1643944400000|2022-02-04 03:13:20|30936.6|30886.6|30936.3|30886.3|30937.1|30886.9|30935.5|30884.4|8
1643944410000|2022-02-04 03:13:30|30935.6|30885.6|30940.7|30884.7|30944|30888.9|30935.6|30881.9|14
1643944420000|2022-02-04 03:13:40|30940.6|30885.4|30938.5|30888.5|30944.6|30889.7|30937.6|30885.4|18
1643944430000|2022-02-04 03:13:50|30938.4|30888.4|30941.6|30887.5|30941.6|30888.4|30938|30886|11
1643944440000|2022-02-04 03:14:00|30940.3|30888.2|30936.2|30886.2|30941.8|30889|30933.6|30883.6|9
1643944450000|2022-02-04 03:14:10|30935.9|30885.9|30940.3|30890.3|30944.4|30890.3|30935.9|30885.2|15
1643944460000|2022-02-04 03:14:20|30941|30890.1|30941.6|30886.3|30941.7|30890.3|30940.2|30886.3|9
1643944470000|2022-02-04 03:14:30|30942.5|30884.8|30935.6|30885.6|30942.9|30888.1|30935.6|30884.1|14
1643944480000|2022-02-04 03:14:40|30936.9|30886.9|30936.3|30886.3|30937.1|30887.1|30935|30883.7|11
1643944490000|2022-02-04 03:14:50|30941.6|30887.8|30939.4|30887.2|30941.6|30890.4|30937|30882.9|17
1643944500000|2022-02-04 03:15:00|30940.5|30887.1|30940.7|30890.7|30943|30890.7|30937.8|30882.9|13
1643944510000|2022-02-04 03:15:10|30940.8|30890.8|30941.8|30890.5|30942.6|30890.8|30937.2|30887.2|11
1643944520000|2022-02-04 03:15:20|30942.4|30890|30942.3|30888.3|30944.1|30890.8|30940.7|30885.6|15
1643944530000|2022-02-04 03:15:30|30942.8|30888|30936.6|30886.6|30942.8|30889.2|30936.6|30886.6|7
1643944540000|2022-02-04 03:15:40|30938.9|30888.9|30940.7|30890|30941.9|30890|30938.9|30887.3|7
1643944550000|2022-02-04 03:15:50|30939.7|30889.7|30937.6|30885.3|30939.9|30889.9|30936.4|30881.9|15
1643944560000|2022-02-04 03:16:00|30937.2|30887.1|30937.4|30883.3|30943.3|30887.1|30934.7|30875|17
1643944570000|2022-02-04 03:16:10|30936.6|30880.8|30940.5|30882.6|30940.5|30886.6|30936.2|30880.8|8
1643944580000|2022-02-04 03:16:20|30940.1|30883.7|30936.2|30883.7|30940.8|30886.1|30935.6|30883.4|16
1643944590000|2022-02-04 03:16:30|30937|30883.8|30936.6|30886|30937.3|30886|30936.2|30883.1|12
1643944600000|2022-02-04 03:16:40|30936.4|30883.6|30937.1|30887.1|30939.7|30888.2|30936.3|30883.6|10
1643944610000|2022-02-04 03:16:50|30937|30887|30936.4|30886.4|30937|30887|30936.4|30886.4|5
1643944620000|2022-02-04 03:17:00|30936.1|30886.1|30936.4|30886.4|30937|30887|30931.8|30881.8|8
1643944630000|2022-02-04 03:17:10|30936|30886|30940.2|30886.5|30941.7|30886.5|30932.7|30878.3|10
1643944640000|2022-02-04 03:17:20|30934.7|30884.7|30939.2|30887.9|30939.2|30887.9|30934.7|30884.7|4
1643944650000|2022-02-04 03:17:30|30936.6|30886.6|30938.7|30888.7|30939.3|30888.8|30936.6|30886.6|9
1643944660000|2022-02-04 03:17:40|30938.6|30888|30940.3|30888.2|30940.3|30888.6|30937.9|30885.1|8
1643944670000|2022-02-04 03:17:50|30934.6|30884.6|30938|30888|30945|30889.2|30934.6|30880.4|12
1643944680000|2022-02-04 03:18:00|30938.4|30888.4|30939.5|30886.9|30942.2|30888.7|30936.1|30883|16
1643944690000|2022-02-04 03:18:10|30940.5|30883.8|30938.5|30882.1|30941.9|30885|30937|30880.8|12
1643944700000|2022-02-04 03:18:20|30937.5|30881.4|30938.7|30886.3|30940|30886.3|30937.5|30881.4|9
1643944710000|2022-02-04 03:18:30|30937.1|30887|30938.1|30884.1|30939.3|30887|30936|30882.8|14
1643944720000|2022-02-04 03:18:40|30940.3|30883.6|30936.8|30884.3|30940.3|30885.9|30936.5|30883.2|7
1643944730000|2022-02-04 03:18:50|30938.5|30885|30939.1|30883.9|30941.6|30886.9|30938.5|30883.9|14
1643944740000|2022-02-04 03:19:00|30938.5|30888.5|30936.1|30886.1|30940.8|30888.7|30934.6|30880.4|10
1643944750000|2022-02-04 03:19:10|30936.5|30886.5|30940.3|30886.8|30943|30886.8|30936.4|30884.6|10
1643944760000|2022-02-04 03:19:20|30941.2|30884.7|30935.6|30884|30941.2|30885.3|30934.5|30884|7
1643944770000|2022-02-04 03:19:30|30935.2|30880.6|30934.2|30884.2|30936.6|30885.9|30934.2|30880.6|5
1643944780000|2022-02-04 03:19:40|30934.7|30884.7|30933.6|30883.6|30934.7|30884.7|30930.4|30879|7
1643944790000|2022-02-04 03:19:50|30934.3|30884.3|30942.1|30881.5|30942.1|30889.1|30934.3|30881.5|3
1643944800000|2022-02-04 03:20:00|30944.3|30885.4|30935.3|30885.3|30944.3|30887.3|30935.3|30885.3|7
1643944810000|2022-02-04 03:20:10|30931|30878.9|30934.3|30884.3|30935.1|30885.1|30931|30878.9|8
1643944820000|2022-02-04 03:20:20|30933.4|30883.4|30936.2|30886.2|30936.2|30886.2|30930.6|30879|7
1643944830000|2022-02-04 03:20:30|30937.5|30887.5|30938.1|30888.1|30938.5|30888.5|30937.5|30887.5|9
1643944840000|2022-02-04 03:20:40|30937.8|30887.8|30942.9|30886.9|30942.9|30888.2|30934.3|30884.3|12
1643944850000|2022-02-04 03:20:50|30942.6|30887.4|30939.4|30885.8|30942.6|30888.5|30938.3|30884.4|10
1643944860000|2022-02-04 03:21:00|30937.4|30887.4|30935.3|30885.3|30938.3|30888.1|30935.3|30885.3|11
1643944870000|2022-02-04 03:21:10|30934.9|30884.9|30936.6|30886.6|30936.6|30886.6|30934.9|30884.9|7
1643944880000|2022-02-04 03:21:20|30936.5|30886.5|30938|30888|30938.4|30888.4|30936.5|30886.5|5
1643944890000|2022-02-04 03:21:30|30938.2|30888.2|30940.2|30888.2|30941.6|30888.4|30938.1|30887.6|11
1643944900000|2022-02-04 03:21:40|30939.8|30887.8|30941.3|30883.1|30941.3|30888.8|30935.5|30883.1|13
1643944910000|2022-02-04 03:21:50|30939.4|30886.3|30938.2|30887.5|30939.4|30887.8|30937.5|30886.3|7
1643944920000|2022-02-04 03:22:00|30941.9|30888.1|30937.4|30887.4|30941.9|30888.1|30937.1|30887.1|7
1643944930000|2022-02-04 03:22:10|30937.9|30887.9|30938.1|30885.4|30938.5|30888|30937.8|30883.5|9
1643944940000|2022-02-04 03:22:20|30938.2|30887.2|30937.4|30886.8|30939.7|30887.2|30935.6|30885.6|7
1643944950000|2022-02-04 03:22:30|30936.9|30886.6|30939.2|30887.3|30939.2|30887.7|30936.9|30886.6|7
1643944960000|2022-02-04 03:22:40|30938.4|30886.6|30936.1|30885.6|30941.3|30886.9|30935.7|30884.1|15
1643944970000|2022-02-04 03:22:50|30939.4|30885.3|30940.4|30884.9|30940.4|30886.2|30937.9|30884.9|9
1643944980000|2022-02-04 03:23:00|30941.1|30885.5|30935.9|30885.9|30941.1|30886.3|30935.4|30885.4|6
1643944990000|2022-02-04 03:23:10|30936.3|30886.3|30937.1|30887.1|30937.1|30887.1|30936.3|30886.3|5
1643945000000|2022-02-04 03:23:20|30937|30887|30941.7|30888.3|30944|30888.7|30937|30887|10
1643945010000|2022-02-04 03:23:30|30942|30888.2|30937.5|30882.2|30942|30888.3|30935.9|30882.2|6
1643945020000|2022-02-04 03:23:40|30937.6|30884.2|30935.9|30882.5|30937.6|30886.4|30931.8|30878.6|9
1643945030000|2022-02-04 03:23:50|30936.7|30883.4|30935.8|30882|30937.5|30884.9|30935.8|30881.3|11
1643945040000|2022-02-04 03:24:00|30938.6|30884.7|30934.1|30882.2|30938.6|30886.5|30934.1|30882.2|10
1643945050000|2022-02-04 03:24:10|30934.3|30880.9|30935.5|30885.3|30935.7|30885.5|30934.3|30880.9|8
1643945060000|2022-02-04 03:24:20|30938.1|30882.5|30935.3|30885.3|30938.2|30885.3|30931.5|30872|15
1643945070000|2022-02-04 03:24:30|30934.8|30884.8|30934.6|30884.6|30936.4|30885.2|30934|30880.7|16
1643945080000|2022-02-04 03:24:40|30934.5|30884.5|30934.8|30883.7|30934.8|30884.6|30933.8|30880.9|10
1643945090000|2022-02-04 03:24:50|30935.1|30883.4|30931.7|30881.7|30935.1|30884.2|30930.7|30880.7|7
1643945100000|2022-02-04 03:25:00|30932.2|30882.2|30932.7|30882.7|30932.7|30882.7|30932.1|30882.1|8
1643945110000|2022-02-04 03:25:10|30932.5|30882.5|30933.8|30883.8|30933.8|30883.8|30932.1|30882.1|9
1643945120000|2022-02-04 03:25:20|30935.2|30879|30932.5|30882.4|30935.2|30882.4|30929.9|30879|11
1643945130000|2022-02-04 03:25:30|30932.1|30882.1|30933|30882.1|30933|30882.2|30930.8|30880.8|10
1643945140000|2022-02-04 03:25:40|30929.2|30879.2|30933.3|30883.3|30933.3|30883.3|30929.2|30879.2|11
1643945150000|2022-02-04 03:25:50|30935.5|30883|30934.1|30882.2|30935.5|30883|30933.6|30881.4|12
1643945160000|2022-02-04 03:26:00|30933.7|30882.4|30933.1|30883|30934.3|30883|30933.1|30878.9|14
1643945170000|2022-02-04 03:26:10|30933.7|30882.9|30930.5|30879.3|30933.7|30882.9|30929.7|30878.7|6
1643945180000|2022-02-04 03:26:20|30929.7|30879.7|30933.9|30881|30934.6|30881.7|30929.7|30879.7|12
1643945190000|2022-02-04 03:26:30|30932.2|30881.6|30930.7|30880.7|30932.2|30881.7|30929.6|30879.6|8
1643945200000|2022-02-04 03:26:40|30931|30881|30931.8|30881.8|30931.8|30881.8|30930.9|30880.9|5
1643945210000|2022-02-04 03:26:50|30927.9|30877.9|30932.8|30881.2|30932.8|30881.2|30927.9|30877.9|5
1643945220000|2022-02-04 03:27:00|30929.5|30876.9|30930.7|30880.7|30931.2|30881.2|30929.1|30876.9|11
1643945230000|2022-02-04 03:27:10|30933.9|30873.7|30926.2|30876.2|30933.9|30878.6|30926.2|30873.7|11
1643945240000|2022-02-04 03:27:20|30926.6|30876.6|30929|30879|30931.3|30881.1|30926.6|30876.6|11
1643945250000|2022-02-04 03:27:30|30928.9|30878.9|30928.5|30878.5|30929.2|30879.2|30928.4|30878.4|11
1643945260000|2022-02-04 03:27:40|30928.4|30878.4|30924.9|30874.9|30929.5|30879.5|30923.3|30873.3|16
1643945270000|2022-02-04 03:27:50|30928.2|30877.2|30927.4|30876.7|30928.6|30877.7|30926.9|30876.4|20
1643945280000|2022-02-04 03:28:00|30927|30876.9|30924.3|30874.3|30929.2|30877.4|30923.6|30872.4|16
1643945290000|2022-02-04 03:28:10|30924|30874|30927.4|30877.4|30927.4|30877.4|30924|30874|16
1643945300000|2022-02-04 03:28:20|30927.1|30877.1|30925.8|30875.8|30928.3|30878.3|30925.1|30875.1|11
1643945310000|2022-02-04 03:28:30|30930.1|30880.1|30926|30876|30930.6|30880.6|30925.5|30875.5|14
1643945320000|2022-02-04 03:28:40|30926.6|30876.6|30928.7|30878.7|30928.7|30878.7|30924|30874|11
1643945330000|2022-02-04 03:28:50|30928.3|30878.3|30926.6|30876.6|30928.8|30878.8|30926|30876|12
1643945340000|2022-02-04 03:29:00|30931.2|30874|30925.5|30875.1|30931.2|30877.7|30925.5|30873.9|17
1643945350000|2022-02-04 03:29:10|30925.8|30875.8|30926|30875.9|30926.4|30876.4|30925.4|30874.3|7
1643945360000|2022-02-04 03:29:20|30926.2|30876.2|30927.6|30877.6|30929|30879|30925.9|30875.8|14
1643945370000|2022-02-04 03:29:30|30927|30877|30927.6|30877.6|30929.2|30878.9|30926.9|30876.9|15
1643945380000|2022-02-04 03:29:40|30925.3|30875.3|30925.2|30875.2|30927.8|30877.8|30923.4|30873.4|13
1643945390000|2022-02-04 03:29:50|30924.2|30874.2|30924.8|30874.6|30926.4|30876.4|30924.2|30873.2|11
1643945400000|2022-02-04 03:30:00|30924.6|30878.5|30927.9|30877.9|30931.9|30879|30924.6|30868.9|17
1643945410000|2022-02-04 03:30:10|30927.4|30877.4|30930.1|30880.1|30930.4|30880.4|30927.4|30877.4|18
1643945420000|2022-02-04 03:30:20|30930|30880|30930.8|30877.2|30935.4|30882.3|30929.7|30869.6|21
1643945430000|2022-02-04 03:30:30|30929.9|30879.9|30928.5|30875.3|30931.4|30879.9|30928.4|30872.2|21
1643945440000|2022-02-04 03:30:40|30932.4|30875.4|30931.9|30879.5|30932.5|30879.8|30928.5|30875.4|18
1643945450000|2022-02-04 03:30:50|30930.5|30879.6|30929.4|30875.3|30932.7|30880.4|30928.6|30873.8|19
1643945460000|2022-02-04 03:31:00|30930.4|30880.4|30933.4|30879.3|30935.9|30880.4|30930.4|30878.6|33
1643945470000|2022-02-04 03:31:10|30933.8|30879.2|30927.3|30877.3|30936|30880.4|30927.3|30877.3|12
1643945480000|2022-02-04 03:31:20|30927.7|30877.7|30930.5|30877|30937.4|30882|30926.3|30872.8|32
1643945490000|2022-02-04 03:31:30|30932.9|30878.7|30931.8|30879.8|30934.3|30879.8|30931.3|30878.2|26
1643945500000|2022-02-04 03:31:40|30930.8|30879.5|30933.4|30883.1|30934.5|30883.4|30930.8|30879.5|11
1643945510000|2022-02-04 03:31:50|30934.1|30882.8|30935.3|30880|30936.8|30882.8|30928.8|30878.8|24
1643945520000|2022-02-04 03:32:00|30934.6|30879|30932.7|30882.7|30937.8|30882.7|30926.5|30876.4|18
1643945530000|2022-02-04 03:32:10|30933.6|30882.9|30936.4|30881.3|30937.5|30883.3|30932.1|30880.1|26
1643945540000|2022-02-04 03:32:20|30936.5|30880.5|30934.4|30883.7|30937.2|30884.1|30929.6|30878|30
1643945550000|2022-02-04 03:32:30|30934.1|30883.8|30934.4|30883.5|30934.8|30883.8|30933.4|30882.8|16
1643945560000|2022-02-04 03:32:40|30934|30883.6|30932.8|30882.8|30935.3|30884|30932|30879.1|12
1643945570000|2022-02-04 03:32:50|30932.1|30882.1|30935.7|30883.1|30935.7|30883.6|30932.1|30882.1|14
1643945580000|2022-02-04 03:33:00|30934.4|30883.7|30931.1|30881.1|30939.2|30884.4|30929.8|30879.8|22
1643945590000|2022-02-04 03:33:10|30930.1|30880.1|30931.4|30881.4|30934.7|30883.1|30927.9|30877.9|21
1643945600000|2022-02-04 03:33:20|30931.9|30881.9|30933.5|30883.5|30934.8|30884.8|30931.9|30881.9|22
1643945610000|2022-02-04 03:33:30|30933.6|30883.6|30934.3|30884.3|30934.7|30884.7|30933.6|30883.6|13
1643945620000|2022-02-04 03:33:40|30934.1|30884.1|30934.5|30883.8|30936.6|30885.4|30933.9|30883.5|17
1643945630000|2022-02-04 03:33:50|30930.5|30883.7|30931.9|30881.9|30933.1|30883.8|30930.1|30880.1|10
1643945640000|2022-02-04 03:34:00|30931.8|30881.8|30932.5|30880.1|30937.6|30882.6|30930.2|30875.1|17
1643945650000|2022-02-04 03:34:10|30931.2|30881.2|30932.7|30882.7|30935.2|30883|30931.2|30878.4|23
1643945660000|2022-02-04 03:34:20|30932.5|30882.5|30933.3|30883.3|30934.5|30883.7|30932.5|30882.5|10
1643945670000|2022-02-04 03:34:30|30933.1|30883.1|30931.6|30881.6|30933.8|30883.8|30931.1|30881.1|22
1643945680000|2022-02-04 03:34:40|30931.2|30881.2|30935.7|30882.5|30936.1|30882.5|30931.2|30881.2|6
1643945690000|2022-02-04 03:34:50|30935.2|30882.6|30932.3|30882.3|30935.2|30883.1|30928.8|30878.8|11
1643945700000|2022-02-04 03:35:00|30933.2|30883.2|30929.6|30879.6|30936.5|30883.3|30929.6|30879.6|23
1643945710000|2022-02-04 03:35:10|30932.4|30880.7|30931|30881|30932.4|30881.4|30930.5|30880.5|16
1643945720000|2022-02-04 03:35:20|30931.4|30881.4|30932.6|30880.6|30933.9|30881.9|30930.4|30880.4|16
1643945730000|2022-02-04 03:35:30|30932.7|30880.7|30933.4|30881.3|30933.4|30881.3|30927.8|30877.8|10
1643945740000|2022-02-04 03:35:40|30934.4|30882.3|30931.7|30881.7|30934.9|30882.8|30930.5|30880.5|25
1643945750000|2022-02-04 03:35:50|30932.1|30882.1|30934.7|30880.9|30935.3|30883.5|30931.8|30879.8|35
1643945760000|2022-02-04 03:36:00|30934.3|30880.5|30931.9|30881.9|30935.4|30883.1|30930.1|30880.1|21
1643945770000|2022-02-04 03:36:10|30931.7|30881.7|30930.5|30880.5|30932.3|30882.3|30930.3|30880.3|16
1643945780000|2022-02-04 03:36:20|30930.1|30880.1|30933|30880.6|30933.7|30881.6|30929.8|30879.8|32
1643945790000|2022-02-04 03:36:30|30933.7|30881.6|30932.3|30880.6|30933.7|30881.6|30932.3|30880.5|17
1643945800000|2022-02-04 03:36:40|30932.5|30880.7|30934.4|30879.8|30935.6|30882.1|30930.3|30879.3|13
1643945810000|2022-02-04 03:36:50|30928.4|30878.4|30933.1|30880.2|30934.3|30881.1|30928.4|30875.9|18
1643945820000|2022-02-04 03:37:00|30933.2|30879.7|30932|30882|30935.4|30882.4|30930.4|30879.7|27
1643945830000|2022-02-04 03:37:10|30932.7|30882.7|30934.7|30884.1|30935.2|30884.9|30931.9|30881.9|25
1643945840000|2022-02-04 03:37:20|30934.3|30883.7|30930.6|30880.6|30935.3|30884.7|30930.3|30880.3|20
1643945850000|2022-02-04 03:37:30|30930.4|30880.4|30932.8|30882.8|30932.8|30882.8|30930.4|30880.4|11
1643945860000|2022-02-04 03:37:40|30933.2|30883.2|30937|30882.1|30937.5|30885.1|30932.7|30881.8|27
1643945870000|2022-02-04 03:37:50|30936.6|30881.8|30931.2|30881.2|30937.7|30884|30930.5|30880.5|25
1643945880000|2022-02-04 03:38:00|30931.4|30881.4|30933.4|30883.4|30934.7|30884.7|30931.4|30881.4|27
1643945890000|2022-02-04 03:38:10|30933.6|30883.6|30938.1|30884|30938.1|30884.5|30932.7|30882.7|15
1643945900000|2022-02-04 03:38:20|30937.8|30884.8|30936.3|30884.4|30937.8|30886.4|30934.3|30884.3|16
1643945910000|2022-02-04 03:38:30|30937.3|30885|30934.6|30884.6|30937.3|30885|30928|30878|28
1643945920000|2022-02-04 03:38:40|30932.6|30882.6|30932.8|30882.8|30935.8|30884.6|30931.5|30880.4|33
1643945930000|2022-02-04 03:38:50|30932.5|30882.5|30934.3|30884.3|30934.6|30884.6|30932.5|30882.5|21
1643945940000|2022-02-04 03:39:00|30933.9|30883.9|30932.7|30882.7|30935.5|30885|30931.8|30881.8|14
1643945950000|2022-02-04 03:39:10|30933.3|30883.3|30933.9|30883.9|30936.2|30885.4|30932.8|30882.8|20
1643945960000|2022-02-04 03:39:20|30933.3|30883.3|30933.2|30883.2|30934|30884|30932.9|30882.9|8
1643945970000|2022-02-04 03:39:30|30931.8|30881.8|30937.7|30883.2|30938|30885.9|30931.8|30881.8|13
1643945980000|2022-02-04 03:39:40|30931|30878.5|30931.2|30876.3|30937.4|30880.1|30929.3|30867.4|23
1643945990000|2022-02-04 03:39:50|30931.3|30875.8|30931.5|30874.2|30933.1|30877.1|30930.2|30874.2|16
1643946000000|2022-02-04 03:40:00|30931|30874.9|30928.8|30873.6|30933.8|30878.5|30928.2|30870.1|20
1643946010000|2022-02-04 03:40:10|30927.7|30873.1|30931.7|30877.8|30934|30878.7|30927.7|30873|11
1643946020000|2022-02-04 03:40:20|30931.9|30877.9|30932.7|30879.4|30934.2|30879.5|30922.1|30863.5|19
1643946030000|2022-02-04 03:40:30|30932|30878.7|30933.4|30876.7|30935|30878.7|30932|30874.3|18
1643946040000|2022-02-04 03:40:40|30929.2|30869.6|30927.8|30872.7|30931.2|30875.9|30927.8|30869.1|14
1643946050000|2022-02-04 03:40:50|30928.1|30871.4|30928.3|30877.4|30930.9|30878.2|30928.1|30870.8|16
1643946060000|2022-02-04 03:41:00|30928.7|30878|30930.9|30874.2|30931.4|30878|30928.3|30874.2|13
1643946070000|2022-02-04 03:41:10|30929.9|30874.7|30927.9|30875.1|30932.1|30876.2|30927.9|30873.4|16
1643946080000|2022-02-04 03:41:20|30928.1|30874|30931.7|30874.7|30933|30876.6|30926.4|30873.2|17
1643946090000|2022-02-04 03:41:30|30932.2|30871.7|30926.6|30872.6|30932.6|30873|30925.3|30871.7|18
1643946100000|2022-02-04 03:41:40|30925.1|30875.1|30924.4|30866.3|30928.8|30875.1|30923.5|30866|24
1643946110000|2022-02-04 03:41:50|30926.6|30868.7|30925|30870|30928.6|30876|30920.2|30868.7|19
1643946120000|2022-02-04 03:42:00|30924|30869|30921.3|30867.4|30925.4|30870.7|30919.5|30864.8|21
1643946130000|2022-02-04 03:42:10|30921.7|30867.9|30918.4|30864.5|30921.7|30868.5|30918.4|30864.5|9
1643946140000|2022-02-04 03:42:20|30920.5|30863.9|30924.1|30873.5|30925.2|30873.5|30920.5|30863.9|18
1643946150000|2022-02-04 03:42:30|30923.6|30872.8|30914.7|30859.7|30926.6|30872.8|30914.7|30859.7|16
1643946160000|2022-02-04 03:42:40|30923.2|30865.1|30923.4|30870.4|30925.4|30870.4|30922.9|30862.3|12
1643946170000|2022-02-04 03:42:50|30924.2|30870.3|30925|30873.9|30926.7|30874.6|30923.6|30868.3|14
1643946180000|2022-02-04 03:43:00|30924.8|30873.1|30921.1|30865.9|30925.2|30873.1|30920.1|30865.4|8
1643946190000|2022-02-04 03:43:10|30920.8|30866.2|30921.3|30865.8|30922.3|30867.9|30920.8|30865|14
1643946200000|2022-02-04 03:43:20|30920.7|30866|30924.2|30867.7|30924.2|30867.7|30920.6|30865|8
1643946210000|2022-02-04 03:43:30|30924.9|30866.9|30918.2|30861.3|30926.3|30870|30914.9|30861.3|10
1643946220000|2022-02-04 03:43:40|30925.5|30866.2|30923|30869.4|30926|30869.5|30922|30866.2|16
1643946230000|2022-02-04 03:43:50|30922.1|30870.2|30922.8|30869|30924|30872.5|30922|30867.5|7
1643946240000|2022-02-04 03:44:00|30923.7|30868.8|30917.9|30863.4|30924.6|30870.4|30917.9|30863.4|10
1643946250000|2022-02-04 03:44:10|30916.2|30864.4|30921.4|30870.5|30924.3|30870.5|30916.2|30864.4|12
1643946260000|2022-02-04 03:44:20|30922.2|30869.9|30920.9|30863.2|30924.5|30871.5|30917.6|30862.5|16
1643946270000|2022-02-04 03:44:30|30921.3|30863.7|30925.6|30870.1|30925.7|30871.3|30921.3|30863.7|22
1643946280000|2022-02-04 03:44:40|30923.8|30869.8|30917.8|30862.1|30926.3|30870.6|30917.8|30862.1|17
1643946290000|2022-02-04 03:44:50|30918.9|30865.5|30923.1|30867.5|30923.1|30870.1|30918.9|30865.5|13
1643946300000|2022-02-04 03:45:00|30923|30867.6|30922.3|30872.3|30923.1|30872.3|30921.8|30867.1|10
1643946310000|2022-02-04 03:45:10|30922.6|30872|30915.3|30861.4|30923.8|30872.4|30915.3|30861.4|9
1643946320000|2022-02-04 03:45:20|30916.1|30863.2|30927.1|30872|30929.7|30875.5|30916.1|30863.2|19
1643946330000|2022-02-04 03:45:30|30926.7|30870.4|30926|30872.1|30927|30872.8|30925.2|30870.4|9
1643946340000|2022-02-04 03:45:40|30928.9|30870.7|30921.5|30868.1|30928.9|30874.2|30921.1|30865.4|14
1643946350000|2022-02-04 03:45:50|30921.3|30866.6|30927.1|30871.7|30929.2|30877.1|30921.3|30866.6|19
1643946360000|2022-02-04 03:46:00|30926.5|30871.1|30925.9|30872.1|30926.5|30872.1|30925.9|30870.5|8
1643946370000|2022-02-04 03:46:10|30926.1|30872|30928.6|30875.5|30931.8|30875.5|30925.9|30870.9|15
1643946380000|2022-02-04 03:46:20|30928.9|30875.6|30932.6|30875.4|30932.6|30876.2|30928.5|30875.4|10
1643946390000|2022-02-04 03:46:30|30930.9|30876.4|30926|30871.1|30932.5|30877.6|30926|30871.1|8
1643946400000|2022-02-04 03:46:40|30926.9|30871.5|30932.2|30875.7|30932.2|30878.3|30926.9|30871.5|11
1643946410000|2022-02-04 03:46:50|30930.7|30876.7|30934.9|30878.2|30937.4|30878.2|30929.5|30874.5|11
1643946420000|2022-02-04 03:47:00|30934.4|30878.7|30930.1|30874.6|30934.9|30878.7|30928.7|30872.1|10
1643946430000|2022-02-04 03:47:10|30930.8|30875.4|30928.4|30875.4|30930.8|30875.9|30927.9|30873.5|9
1643946440000|2022-02-04 03:47:20|30928.6|30874.5|30926.1|30875.7|30928.8|30876.3|30925.9|30873.6|6
1643946450000|2022-02-04 03:47:30|30925.9|30875.6|30929.8|30878.3|30930.5|30878.6|30924.3|30869.6|9
1643946460000|2022-02-04 03:47:40|30930.1|30878.4|30933.4|30876.3|30933.4|30878.5|30928.5|30872.9|9
1643946470000|2022-02-04 03:47:50|30933.3|30876.1|30932.2|30876.6|30933.4|30876.7|30932.2|30875.9|6
1643946480000|2022-02-04 03:48:00|30931.3|30877.9|30930|30874.2|30931.8|30877.9|30924.3|30870.1|8
1643946490000|2022-02-04 03:48:10|30930.3|30874.6|30931.6|30877.9|30933.7|30877.9|30930.1|30874.1|12
1643946500000|2022-02-04 03:48:20|30932.2|30877.4|30931.2|30879.9|30933.2|30879.9|30931.2|30877.3|13
1643946510000|2022-02-04 03:48:30|30931.3|30879.8|30932.3|30876.2|30939.5|30880.7|30922.2|30865.2|12
1643946520000|2022-02-04 03:48:40|30931.9|30876.4|30932|30876.1|30933.1|30876.9|30931.3|30875|7
1643946530000|2022-02-04 03:48:50|30929.4|30871.1|30931.3|30876.6|30931.4|30879.9|30929.3|30871.1|9
1643946540000|2022-02-04 03:49:00|30937.2|30879.8|30933.6|30879.2|30937.8|30879.8|30933.6|30878.5|10
1643946550000|2022-02-04 03:49:10|30932.8|30877.9|30928.3|30877|30932.8|30877.9|30927|30872|9
1643946560000|2022-02-04 03:49:20|30928.6|30876.6|30928.7|30876.9|30928.8|30877.5|30928.1|30875.3|8
1643946570000|2022-02-04 03:49:30|30929|30881.3|30934.2|30876.8|30934.2|30881.4|30929|30876.8|4
1643946580000|2022-02-04 03:49:40|30933.6|30877.9|30930.3|30875|30933.6|30877.9|30929|30871|5
1643946590000|2022-02-04 03:49:50|30929.7|30876.5|30931.3|30881.3|30931.8|30881.8|30929.1|30876.5|9
1643946600000|2022-02-04 03:50:00|30926.6|30870.7|30931.1|30881.1|30932.3|30881.1|30926.6|30870.7|9
1643946610000|2022-02-04 03:50:10|30931.2|30881.2|30934.7|30879.8|30936.5|30881.2|30931.2|30878.8|9
1643946620000|2022-02-04 03:50:20|30933.8|30880.3|30936.7|30881.6|30936.7|30881.6|30932.7|30880|13
1643946630000|2022-02-04 03:50:30|30928|30878|30935.6|30877.7|30940.8|30883.8|30928|30875.9|24
1643946640000|2022-02-04 03:50:40|30937.8|30878.9|30935.1|30878.1|30938.7|30879.3|30934.6|30876.5|14
1643946650000|2022-02-04 03:50:50|30938.2|30878.4|30931.7|30876.8|30938.2|30879.6|30931.7|30876.8|14
1643946660000|2022-02-04 03:51:00|30932.9|30877.2|30933.1|30876.5|30936.7|30877.7|30932.6|30876.2|20
1643946670000|2022-02-04 03:51:10|30935.3|30878.9|30928.1|30874.6|30937.6|30879.2|30928.1|30872.6|18
1643946680000|2022-02-04 03:51:20|30930.2|30876.5|30932.9|30876.4|30933.8|30878.3|30930|30874.6|16
1643946690000|2022-02-04 03:51:30|30932.8|30875.5|30932.9|30876.3|30935|30877.2|30931.9|30875.5|16
1643946700000|2022-02-04 03:51:40|30932.4|30875.6|30931.7|30877.9|30933.1|30877.9|30931.7|30875.6|10
1643946710000|2022-02-04 03:51:50|30931.8|30876.2|30928.7|30874.5|30931.9|30877.2|30925.8|30873.1|17
1643946720000|2022-02-04 03:52:00|30928.3|30874|30931.4|30876.6|30935.3|30877.7|30928.3|30874|25
1643946730000|2022-02-04 03:52:10|30933.8|30876.7|30929.4|30875.1|30934|30879.3|30922.1|30871|15
1643946740000|2022-02-04 03:52:20|30930.4|30873.5|30934.1|30876.3|30935.5|30876.8|30928.2|30872.6|10
1643946750000|2022-02-04 03:52:30|30932.3|30877.9|30928.9|30875.9|30933.5|30877.9|30928.5|30874.3|18
1643946760000|2022-02-04 03:52:40|30928.7|30874.9|30931.2|30876.2|30931.2|30876.7|30928.2|30874.2|13
1643946770000|2022-02-04 03:52:50|30931.3|30875.8|30934.2|30875.5|30934.2|30877|30924|30870.7|9
1643946780000|2022-02-04 03:53:00|30933.7|30875|30934|30875.1|30937.5|30879|30927|30872.2|29
1643946790000|2022-02-04 03:53:10|30935.1|30874|30928.3|30869.5|30935.1|30874.7|30925|30868.6|26
1643946800000|2022-02-04 03:53:20|30927.9|30869.1|30930.6|30873.2|30932.6|30875.1|30926.7|30869.1|25
1643946810000|2022-02-04 03:53:30|30930.9|30872.9|30929.9|30874.2|30932.5|30874.2|30927.7|30872.8|27
1643946820000|2022-02-04 03:53:40|30929.1|30874.4|30926.7|30869.8|30931.6|30874.4|30925|30869.4|24
1643946830000|2022-02-04 03:53:50|30927|30870.2|30932.1|30871.2|30932.1|30871.9|30925.8|30869.7|31
1643946840000|2022-02-04 03:54:00|30931.6|30870.8|30921.9|30870.7|30932.3|30872|30921.9|30866.3|28
1643946850000|2022-02-04 03:54:10|30930.4|30872.5|30926.8|30872.8|30932.3|30872.8|30926.8|30867.6|29
1643946860000|2022-02-04 03:54:20|30926.4|30872.1|30925.7|30869.5|30931.7|30873.3|30925.2|30868.4|20
1643946870000|2022-02-04 03:54:30|30926.9|30869.4|30926.6|30872.1|30927.3|30872.1|30920.9|30867.2|24
1643946880000|2022-02-04 03:54:40|30926.7|30872.7|30929.9|30871.7|30930.4|30873.9|30926.7|30871|17
1643946890000|2022-02-04 03:54:50|30928.8|30871.2|30926.3|30869.2|30930.7|30872.8|30922.2|30867.4|16
1643946900000|2022-02-04 03:55:00|30922.7|30869.3|30926.1|30868.1|30926.1|30869.3|30922|30866.6|20
1643946910000|2022-02-04 03:55:10|30928.2|30869.4|30929.1|30873.7|30930.1|30874.3|30925.1|30868.3|19
1643946920000|2022-02-04 03:55:20|30921.6|30868.8|30926.6|30872.8|30926.6|30873|30921.5|30868.8|8
1643946930000|2022-02-04 03:55:30|30925.6|30872.4|30925.8|30871.3|30925.8|30872.4|30919.4|30869.4|9
1643946940000|2022-02-04 03:55:40|30925.2|30870.7|30922.6|30872.6|30925.2|30872.6|30921.2|30867.2|19
1643946950000|2022-02-04 03:55:50|30922.4|30872.4|30921.7|30871.5|30922.4|30872.4|30921.1|30867.2|9
1643946960000|2022-02-04 03:56:00|30922.1|30872.1|30926.3|30869.4|30929.5|30872.1|30920.7|30866.7|25
1643946970000|2022-02-04 03:56:10|30927|30869|30924|30870.4|30928|30870.7|30923.7|30868.1|17
1643946980000|2022-02-04 03:56:20|30924.4|30869.9|30924.9|30870.1|30925.9|30870.6|30923.3|30867.4|18
1643946990000|2022-02-04 03:56:30|30925|30870.6|30927.5|30873.3|30929.4|30874.3|30924.3|30870.3|17
1643947000000|2022-02-04 03:56:40|30930.1|30873|30929.6|30874.9|30933.1|30874.9|30916.5|30866|16
1643947010000|2022-02-04 03:56:50|30931.9|30872.6|30930.3|30871.7|30933.4|30873.4|30928.8|30870.2|13
1643947020000|2022-02-04 03:57:00|30931.9|30877.1|30929.1|30876|30932.1|30877.1|30928.9|30875.9|10
1643947030000|2022-02-04 03:57:10|30929.2|30876.1|30924.3|30872.5|30929.3|30876.1|30924.3|30872.3|13
1643947040000|2022-02-04 03:57:20|30924.2|30870.5|30924.9|30872.2|30928.5|30872.5|30924|30870.5|15
1643947050000|2022-02-04 03:57:30|30926|30873.1|30922.2|30872.2|30926|30873.1|30919.3|30869.3|8
1643947060000|2022-02-04 03:57:40|30921|30869.6|30921.1|30871.1|30928.3|30871.6|30920.6|30869|9
1643947070000|2022-02-04 03:57:50|30917.8|30867.3|30922.5|30869.6|30923.2|30869.6|30917.4|30866.1|7
1643947080000|2022-02-04 03:58:00|30924.2|30874.2|30927.1|30871.7|30927.3|30874.7|30922.7|30869.9|9
1643947090000|2022-02-04 03:58:10|30926.7|30870.9|30929.8|30871.9|30929.9|30872.5|30921.9|30868.9|18
1643947100000|2022-02-04 03:58:20|30929.5|30871.6|30931.1|30873.6|30936.2|30873.6|30929.1|30869.6|9
1643947110000|2022-02-04 03:58:30|30929.1|30875.1|30926.2|30872.8|30931.4|30875.1|30922.7|30869.3|8
1643947120000|2022-02-04 03:58:40|30929.6|30870|30930.7|30873.7|30931.4|30873.7|30927.2|30869.9|7
1643947130000|2022-02-04 03:58:50|30930.6|30873.4|30926.5|30872.2|30932.1|30873.4|30926.3|30869.6|17
1643947140000|2022-02-04 03:59:00|30926|30872|30926.1|30872.5|30928.5|30872.6|30926|30870.7|9
1643947150000|2022-02-04 03:59:10|30926|30872.9|30926.4|30876.4|30930|30876.4|30923.9|30867|15
1643947160000|2022-02-04 03:59:20|30924.8|30874.8|30925.8|30873.9|30935.1|30875.2|30921.9|30865.7|13
1643947170000|2022-02-04 03:59:30|30924.8|30874.5|30923.3|30873.3|30928.8|30874.5|30922.4|30871.6|12
1643947180000|2022-02-04 03:59:40|30924.4|30874.4|30921.2|30867.8|30929.5|30874.4|30921|30867|13
1643947190000|2022-02-04 03:59:50|30923.3|30868.4|30927.9|30870.9|30927.9|30871.4|30919.6|30868.4|10
1643947200000|2022-02-04 04:00:00|30926.2|30871.5|30923.1|30869.8|30928|30872.8|30923|30869.4|27
1643947210000|2022-02-04 04:00:10|30927.2|30869.5|30920.6|30870.6|30930.4|30873.9|30919.4|30869.4|15
1643947220000|2022-02-04 04:00:20|30919.6|30869.6|30916.1|30865.2|30933.4|30874|30916.1|30865.2|18
1643947230000|2022-02-04 04:00:30|30921.7|30871.7|30924.6|30872|30927.6|30873.7|30919|30866.8|16
1643947240000|2022-02-04 04:00:40|30924.1|30872.8|30920.2|30868.8|30924.7|30873.9|30920.2|30868.8|10
1643947250000|2022-02-04 04:00:50|30920|30868.7|30923.9|30869.1|30929|30872.6|30920|30868.7|16
1643947260000|2022-02-04 04:01:00|30924|30869.4|30929.9|30873.4|30931.4|30873.6|30923.3|30866.4|22
1643947270000|2022-02-04 04:01:10|30924.2|30864|30924.9|30868.5|30930.4|30877.7|30924.2|30864|14
1643947280000|2022-02-04 04:01:20|30932.4|30873.6|30931.3|30876.4|30934.6|30879|30930.7|30873.6|20
1643947290000|2022-02-04 04:01:30|30931.7|30876.2|30927.1|30872.8|30932.4|30876.7|30926.2|30870.9|20
1643947300000|2022-02-04 04:01:40|30926.6|30872.4|30926|30873.1|30930.3|30873.3|30926|30872.1|12
1643947310000|2022-02-04 04:01:50|30926.2|30873.2|30924.4|30874.4|30930.8|30875.8|30924.4|30873.2|12
1643947320000|2022-02-04 04:02:00|30925.2|30875.2|30926.1|30873.1|30934.6|30875.5|30916.8|30866.8|12
1643947330000|2022-02-04 04:02:10|30926.4|30876.4|30922.3|30872.3|30932.4|30876.7|30922.3|30871.7|15
1643947340000|2022-02-04 04:02:20|30922.8|30872.8|30925.9|30873.6|30928|30875.2|30922.8|30870.7|15
1643947350000|2022-02-04 04:02:30|30925.2|30873.9|30932.5|30876.1|30934.8|30876.5|30925.2|30873.2|25
1643947360000|2022-02-04 04:02:40|30931.5|30876.7|30924.8|30874.5|30932.1|30877|30924.8|30874.5|11
1643947370000|2022-02-04 04:02:50|30926.7|30875.8|30923.9|30873.9|30926.9|30875.9|30923.7|30873.3|6
1643947380000|2022-02-04 04:03:00|30927.2|30873.6|30933|30878.2|30937.2|30881.4|30923.1|30873.1|20
1643947390000|2022-02-04 04:03:10|30930.9|30877.1|30930.7|30879.1|30930.9|30879.9|30930.5|30876.9|13
1643947400000|2022-02-04 04:03:20|30933.2|30879.8|30930.4|30877.1|30933.2|30879.8|30929.8|30876.5|8
1643947410000|2022-02-04 04:03:30|30930.8|30877|30936.6|30880.6|30937.2|30881.4|30929.4|30877|16
1643947420000|2022-02-04 04:03:40|30936|30880.9|30934.9|30879.7|30937.4|30881.9|30934.9|30879.4|14
1643947430000|2022-02-04 04:03:50|30935.5|30879.2|30936.9|30878.3|30938.3|30880.3|30930.6|30875.4|20
1643947440000|2022-02-04 04:04:00|30937.4|30878|30933.9|30876.4|30937.4|30878.5|30930.6|30875.6|29
1643947450000|2022-02-04 04:04:10|30935.4|30875.1|30928.2|30873.5|30935.4|30875.1|30924.8|30872.8|7
1643947460000|2022-02-04 04:04:20|30928|30874.8|30931.5|30875.3|30933|30875.3|30925.9|30873.2|16
1643947470000|2022-02-04 04:04:30|30931.8|30874.9|30928.2|30874.6|30932.6|30875.8|30926.9|30872.3|18
1643947480000|2022-02-04 04:04:40|30928.5|30874.8|30930.6|30875.6|30933.4|30877.9|30927.4|30874.1|12
1643947490000|2022-02-04 04:04:50|30930.2|30875.3|30933.5|30877|30933.5|30878.2|30930.2|30874.3|21
1643947500000|2022-02-04 04:05:00|30932.4|30877.5|30927.7|30874.3|30933.2|30877.5|30926.5|30870.8|24
1643947510000|2022-02-04 04:05:10|30927.5|30874|30930.7|30873.2|30931.3|30874.8|30927.5|30872.4|13
1643947520000|2022-02-04 04:05:20|30931|30872.7|30927.4|30873.3|30931.4|30874.2|30925|30871.7|21
1643947530000|2022-02-04 04:05:30|30926.7|30873.2|30930.8|30873.1|30930.8|30874.5|30925.8|30872.8|14
1643947540000|2022-02-04 04:05:40|30930.4|30873.7|30932.6|30875|30934.1|30876.6|30930.4|30873.7|8
1643947550000|2022-02-04 04:05:50|30932.8|30875.7|30930.3|30876.7|30934.3|30876.7|30927.9|30870.2|15
1643947560000|2022-02-04 04:06:00|30934.8|30873.1|30932.2|30874.4|30935.6|30876|30930.4|30872.5|16
1643947570000|2022-02-04 04:06:10|30931.7|30874.7|30929.8|30873|30932.6|30875.5|30925.4|30872|19
1643947580000|2022-02-04 04:06:20|30930.3|30872.8|30928.7|30874.5|30930.3|30874.9|30925.7|30872.8|21
1643947590000|2022-02-04 04:06:30|30928.4|30874.9|30928.9|30875.9|30930.3|30875.9|30926.1|30873.6|17
1643947600000|2022-02-04 04:06:40|30927.8|30876.9|30928.2|30875.3|30932.1|30878.5|30927.3|30872.6|17
1643947610000|2022-02-04 04:06:50|30928.3|30875|30933.7|30874.5|30934.1|30878.9|30928.3|30874.2|11
1643947620000|2022-02-04 04:07:00|30930.5|30876.5|30931.3|30875.7|30932.2|30876.5|30930.5|30873.9|10
1643947630000|2022-02-04 04:07:10|30932.6|30874.7|30927.5|30873.3|30933.1|30875.7|30924.9|30871.1|10
1643947640000|2022-02-04 04:07:20|30927.7|30874.4|30930.1|30874.5|30931.5|30874.6|30927.4|30873.6|12
1643947650000|2022-02-04 04:07:30|30928.6|30875.3|30928.7|30876.8|30931.4|30877.8|30923.1|30872.2|16
1643947660000|2022-02-04 04:07:40|30930.7|30873.4|30929.1|30877|30934.2|30878.8|30929.1|30873.4|20
1643947670000|2022-02-04 04:07:50|30929|30877.8|30931.1|30876.1|30932.3|30877.8|30929|30875.4|13
1643947680000|2022-02-04 04:08:00|30930.5|30877|30929.6|30878.2|30934.6|30879.3|30928|30875.7|13
1643947690000|2022-02-04 04:08:10|30929.8|30878.6|30929.7|30878.1|30932.2|30878.7|30929.7|30876.3|10
1643947700000|2022-02-04 04:08:20|30929.6|30876.4|30926.8|30875.4|30929.7|30878|30925.6|30874|10
1643947710000|2022-02-04 04:08:30|30926.6|30874.8|30930.3|30879.5|30932.9|30879.5|30924.5|30874.5|10
1643947720000|2022-02-04 04:08:40|30930.7|30878.7|30925.4|30875.4|30931.3|30878.7|30922.9|30872.4|9
1643947730000|2022-02-04 04:08:50|30929.2|30873.2|30927|30875.2|30929.2|30875.3|30927|30872.3|7
1643947740000|2022-02-04 04:09:00|30926.7|30876.1|30930.1|30875.8|30930.1|30876.4|30922.8|30872.6|12
1643947750000|2022-02-04 04:09:10|30930.8|30875.7|30930.1|30876|30931.4|30876.8|30929.4|30875.1|18
1643947760000|2022-02-04 04:09:20|30929.3|30875.5|30931.6|30878.5|30932.8|30878.9|30929.3|30875.5|8
1643947770000|2022-02-04 04:09:30|30931.7|30875.9|30927.8|30877.8|30933.7|30878|30923.2|30870.2|18
1643947780000|2022-02-04 04:09:40|30930|30877.3|30932.4|30876.4|30934.2|30879.9|30930|30876.4|20
1643947790000|2022-02-04 04:09:50|30931.7|30877.5|30927.1|30874.8|30933.1|30878.4|30927.1|30873|21
1643947800000|2022-02-04 04:10:00|30927.3|30874|30929.2|30876.5|30932.7|30877.4|30927.3|30874|18
1643947810000|2022-02-04 04:10:10|30928.8|30876.1|30928.8|30873.8|30931.2|30876.1|30922.3|30871.7|31
1643947820000|2022-02-04 04:10:20|30928.3|30873.5|30927.7|30875.1|30929.4|30875.5|30922.8|30872.3|24
1643947830000|2022-02-04 04:10:30|30929.5|30873.6|30928.5|30878.2|30929.5|30878.2|30927.8|30873.6|5
1643947840000|2022-02-04 04:10:40|30928.4|30878.4|30926.4|30873.9|30933.6|30878.4|30924.2|30870.7|16
1643947850000|2022-02-04 04:10:50|30926.1|30875.7|30930.1|30872.5|30930.5|30875.7|30926.1|30872|13
1643947860000|2022-02-04 04:11:00|30930.5|30872|30929.9|30873.2|30931.5|30877.5|30924.6|30872|15
1643947870000|2022-02-04 04:11:10|30931.8|30875.7|30924.9|30874.9|30934|30875.7|30923.1|30872.4|14
1643947880000|2022-02-04 04:11:20|30923.5|30872.4|30923.4|30873.4|30932.9|30875.6|30919.4|30867|18
1643947890000|2022-02-04 04:11:30|30922.3|30872.3|30927.7|30869.4|30929.5|30874.4|30919.9|30867.4|19
1643947900000|2022-02-04 04:11:40|30927.6|30870.2|30929.6|30875.3|30933.2|30875.3|30927.6|30868.7|23
1643947910000|2022-02-04 04:11:50|30932.5|30872.9|30927.9|30870.8|30932.5|30875.4|30922.4|30870.5|21
1643947920000|2022-02-04 04:12:00|30928.9|30870.9|30926.7|30869.8|30929.8|30876.4|30922|30868.4|18
1643947930000|2022-02-04 04:12:10|30926.3|30871.3|30928.3|30872.3|30928.8|30873.7|30926.3|30871.3|21
1643947940000|2022-02-04 04:12:20|30926.8|30873.1|30931.4|30873.2|30931.6|30875.9|30922.8|30872.1|15
1643947950000|2022-02-04 04:12:30|30930.7|30873.8|30924.9|30871.4|30932.6|30875.2|30924.7|30870.8|27
1643947960000|2022-02-04 04:12:40|30925.1|30871.6|30925.6|30871.9|30927.2|30875|30924.9|30870.9|21
1643947970000|2022-02-04 04:12:50|30923.8|30871.4|30926.7|30870.8|30927|30873|30923.3|30870|19
1643947980000|2022-02-04 04:13:00|30926.4|30871.2|30927.9|30870.6|30928.5|30872.9|30926.4|30870|19
1643947990000|2022-02-04 04:13:10|30928.5|30870|30925.2|30872.5|30928.9|30872.5|30924.6|30867.6|23
1643948000000|2022-02-04 04:13:20|30927.4|30870.5|30922.3|30867.8|30927.7|30870.5|30922.3|30864.6|21
1643948010000|2022-02-04 04:13:30|30922.5|30867.6|30920.3|30867.5|30925.4|30868.5|30920.3|30865.4|16
1643948020000|2022-02-04 04:13:40|30920.5|30866.7|30920.7|30867.9|30925.7|30869|30920.3|30864.8|16
1643948030000|2022-02-04 04:13:50|30918.2|30867.7|30919|30868.2|30920.1|30870.1|30918.2|30867.1|10
1643948040000|2022-02-04 04:14:00|30918.6|30868.5|30924.4|30870.9|30926.9|30870.9|30918.6|30868.5|13
1643948050000|2022-02-04 04:14:10|30924.1|30870.3|30919.4|30865|30925.6|30871.9|30918.7|30863.2|15
1643948060000|2022-02-04 04:14:20|30920.3|30867.7|30924.9|30868.4|30924.9|30869.3|30920.1|30865.6|11
1643948070000|2022-02-04 04:14:30|30923.9|30868.2|30919|30867.8|30926.2|30870.5|30919|30864.6|13
1643948080000|2022-02-04 04:14:40|30923.4|30867.9|30923.5|30870.1|30926.6|30871.1|30918.7|30866.8|14
1643948090000|2022-02-04 04:14:50|30922.5|30871.7|30922.5|30871.7|30922.5|30872.2|30922|30870.2|5
1643948100000|2022-02-04 04:15:00|30923.2|30870.7|30924.2|30871.1|30925|30871.5|30916.7|30864.4|13
1643948110000|2022-02-04 04:15:10|30923.3|30871.7|30925|30872.3|30927.5|30873.3|30923.3|30868.3|21
1643948120000|2022-02-04 04:15:20|30927.8|30869.8|30922.3|30872.3|30928.2|30872.3|30919.8|30869.1|11
1643948130000|2022-02-04 04:15:30|30922.6|30872.6|30926|30870.3|30926.4|30872.6|30922.6|30869.8|14
1643948140000|2022-02-04 04:15:40|30928|30870.1|30923.8|30871|30928|30872.7|30921.8|30870.1|11
1643948150000|2022-02-04 04:15:50|30922.8|30871.6|30925.1|30872.8|30929.8|30872.8|30922.7|30868.5|14
1643948160000|2022-02-04 04:16:00|30925.3|30872.4|30925.2|30867.5|30928.1|30872.4|30919.6|30867.5|11
1643948170000|2022-02-04 04:16:10|30924.5|30869.5|30925.3|30871.4|30929.8|30871.4|30923.4|30868.9|12
1643948180000|2022-02-04 04:16:20|30925.2|30871.8|30924.7|30871.5|30927.7|30872.5|30922.8|30869.5|15
1643948190000|2022-02-04 04:16:30|30924.6|30870.6|30924.9|30874.4|30926.1|30874.4|30924.6|30870.6|8
1643948200000|2022-02-04 04:16:40|30925.2|30875.2|30923.3|30872.6|30930.2|30875.4|30922.1|30869.7|10
1643948210000|2022-02-04 04:16:50|30920.6|30870.6|30929.2|30871.4|30929.2|30875.5|30920.6|30870.6|8
1643948220000|2022-02-04 04:17:00|30928.6|30871.7|30923.3|30872.6|30929.4|30872.6|30923.3|30867.3|13
1643948230000|2022-02-04 04:17:10|30923.8|30873.8|30921.5|30871.5|30928.1|30874.2|30920.9|30870.1|15
1643948240000|2022-02-04 04:17:20|30921.6|30871.6|30925.2|30872.4|30925.3|30873.9|30921.6|30871.6|10
1643948250000|2022-02-04 04:17:30|30926.5|30874.7|30928.6|30872.5|30929.1|30874.7|30920.7|30866.3|14
1643948260000|2022-02-04 04:17:40|30926.9|30869.6|30923.7|30872.4|30926.9|30874.5|30923.7|30869.6|13
1643948270000|2022-02-04 04:17:50|30924.1|30872.8|30928.7|30874|30930.9|30876.1|30922.7|30870|23
1643948280000|2022-02-04 04:18:00|30927.5|30874.8|30924.9|30874.7|30931.9|30879.4|30924.9|30871.5|15
1643948290000|2022-02-04 04:18:10|30925.2|30875.2|30927.6|30876.9|30930.5|30876.9|30924.6|30874.2|11
1643948300000|2022-02-04 04:18:20|30927.7|30875.6|30926.1|30874.8|30929.8|30876.6|30926.1|30873.7|14
1643948310000|2022-02-04 04:18:30|30925.9|30875.7|30930.8|30876.3|30934|30878.3|30922.6|30872.6|21
1643948320000|2022-02-04 04:18:40|30931.2|30876.7|30932.1|30875.8|30933.7|30877.4|30930.1|30874.7|20
1643948330000|2022-02-04 04:18:50|30933.6|30874.5|30932.9|30871.6|30933.6|30875.8|30925.7|30869.5|17
1643948340000|2022-02-04 04:19:00|30930|30873.9|30930.7|30873.9|30930.7|30875.2|30929.1|30873.8|9
1643948350000|2022-02-04 04:19:10|30928.8|30875.5|30931.7|30872.7|30932.6|30875.9|30928.7|30871.9|9
1643948360000|2022-02-04 04:19:20|30924.4|30870.8|30929.3|30875.2|30932.5|30875.9|30924.4|30869.4|10
1643948370000|2022-02-04 04:19:30|30927.8|30876.1|30930.1|30874.8|30933.1|30876.1|30927.8|30871.6|13
1643948380000|2022-02-04 04:19:40|30931.3|30873.8|30938.8|30888.8|30943|30890|30925.6|30870|24
1643948390000|2022-02-04 04:19:50|30938.1|30888.1|30937.2|30887.2|30941|30889.9|30937|30887|14
1643948400000|2022-02-04 04:20:00|30937.4|30887.4|30938|30888|30940.9|30888.9|30937.4|30887.4|21
1643948410000|2022-02-04 04:20:10|30937.4|30887.4|30933.1|30883.1|30939.3|30888.9|30933.1|30883.1|19
1643948420000|2022-02-04 04:20:20|30933.7|30883.7|30937.6|30887.6|30938.5|30888.5|30933.3|30883.3|12
1643948430000|2022-02-04 04:20:30|30937.3|30887.3|30937.6|30887.6|30938.3|30888.3|30932.3|30882.3|17
1643948440000|2022-02-04 04:20:40|30936.1|30886.1|30934.4|30884.4|30937.6|30887.6|30933.5|30883.5|13
1643948450000|2022-02-04 04:20:50|30934.2|30884.2|30935.7|30885.7|30935.7|30885.7|30934.2|30884.2|11
1643948460000|2022-02-04 04:21:00|30935.5|30885.5|30934.9|30884.9|30945.2|30892.2|30934.4|30884.4|16
1643948470000|2022-02-04 04:21:10|30935.4|30885.4|30938.4|30888.4|30940.5|30890.5|30934.7|30884.7|10
1643948480000|2022-02-04 04:21:20|30938|30888|30936.9|30886.9|30939.1|30889.1|30933.5|30883.5|14
1643948490000|2022-02-04 04:21:30|30936.2|30886.2|30937.8|30887.8|30937.9|30887.9|30935.8|30885.8|12
1643948500000|2022-02-04 04:21:40|30937.7|30887.7|30939.1|30889.1|30939.3|30889.3|30936.6|30886.6|9
1643948510000|2022-02-04 04:21:50|30939.3|30889.3|30934.9|30884.9|30940.4|30890.4|30934.5|30884.5|8
1643948520000|2022-02-04 04:22:00|30935.5|30885.5|30935.8|30885.8|30941.8|30891.8|30935.5|30885.5|19
1643948530000|2022-02-04 04:22:10|30940.9|30890.9|30939.7|30889.7|30942.9|30892.9|30936.6|30886.6|21
1643948540000|2022-02-04 04:22:20|30937.8|30887.8|30941.2|30891.2|30941.7|30891.7|30937.8|30887.8|10
1643948550000|2022-02-04 04:22:30|30940.9|30890.9|30939.1|30889.1|30941.3|30891.3|30938.6|30888.6|14
1643948560000|2022-02-04 04:22:40|30939|30889|30938.7|30888.7|30940|30890|30938.5|30888.5|12
1643948570000|2022-02-04 04:22:50|30938|30888|30939.3|30889.3|30941.2|30891.2|30937.7|30887.7|10
1643948580000|2022-02-04 04:23:00|30939.8|30889.8|30936.9|30886.9|30941.2|30891.2|30932.6|30882.6|10
1643948590000|2022-02-04 04:23:10|30938.3|30888.3|30935.2|30885.2|30938.8|30888.8|30933.5|30883.5|15
1643948600000|2022-02-04 04:23:20|30935.7|30885.7|30936.2|30886.2|30938.7|30888.7|30934.9|30884.9|17
1643948610000|2022-02-04 04:23:30|30936.4|30886.4|30937.8|30887.8|30939.4|30889.4|30936.4|30886.4|8
1643948620000|2022-02-04 04:23:40|30938.1|30888.1|30936.7|30886.7|30938.1|30888.1|30934.6|30884.6|10
1643948630000|2022-02-04 04:23:50|30937.8|30887.8|30938.7|30888.7|30939.6|30889.6|30937.8|30887.8|9
1643948640000|2022-02-04 04:24:00|30940.8|30890.8|30939.7|30889.7|30940.8|30890.8|30939.7|30889.7|10
1643948650000|2022-02-04 04:24:10|30940.4|30890.4|30939.2|30888.2|30940.9|30890.4|30934.6|30884.6|15
1643948660000|2022-02-04 04:24:20|30938.8|30888.8|30939.3|30889.3|30939.3|30889.3|30935.6|30885.6|8
1643948670000|2022-02-04 04:24:30|30939.2|30889.2|30936.5|30886.5|30939.2|30889.2|30935.7|30885.7|9
1643948680000|2022-02-04 04:24:40|30936.7|30886.7|30935.4|30885.4|30937|30887|30935|30885|7
1643948690000|2022-02-04 04:24:50|30935.1|30885.1|30933.4|30883.4|30935.6|30885.6|30932.6|30882.6|6
1643948700000|2022-02-04 04:25:00|30934.9|30884.9|30931.1|30881.1|30935.6|30885.4|30931.1|30881.1|12
1643948710000|2022-02-04 04:25:10|30934.4|30884.4|30932.7|30882.7|30935|30884.4|30932.3|30881.6|16
1643948720000|2022-02-04 04:25:20|30932.6|30882.6|30931|30881|30932.6|30882.6|30929.6|30879.6|8
1643948730000|2022-02-04 04:25:30|30931.1|30881.1|30931.5|30881.5|30932.6|30882.6|30929.5|30879.5|17
1643948740000|2022-02-04 04:25:40|30926.3|30876.3|30929|30879|30934.1|30880|30926.3|30876.3|12
1643948750000|2022-02-04 04:25:50|30928.5|30878.5|30929|30879|30929.7|30879.7|30928.2|30878.2|12
1643948760000|2022-02-04 04:26:00|30929.1|30879.1|30929.5|30875.1|30930.6|30879.1|30927.7|30874.5|17
1643948770000|2022-02-04 04:26:10|30927.7|30877.7|30925.4|30875.4|30934|30877.7|30925.1|30871.4|12
1643948780000|2022-02-04 04:26:20|30925.2|30875.2|30924.7|30874.7|30926|30876|30924.3|30874.3|16
1643948790000|2022-02-04 04:26:30|30924.9|30874.9|30924.9|30874.9|30925.5|30875.5|30924.7|30874.7|7
1643948800000|2022-02-04 04:26:40|30925.5|30875.5|30927.5|30877.5|30927.5|30877.5|30924.1|30874.1|5
1643948810000|2022-02-04 04:26:50|30927.2|30877.2|30926.9|30876.9|30927.5|30877.4|30921.3|30871.3|19
1643948820000|2022-02-04 04:27:00|30927.8|30877.8|30922.9|30872.9|30927.8|30877.8|30922.9|30872.9|17
1643948830000|2022-02-04 04:27:10|30924.7|30874.7|30925.4|30875.4|30925.8|30875.8|30924.2|30874.2|13
1643948840000|2022-02-04 04:27:20|30925.2|30875.2|30924.8|30874.8|30926.7|30876.7|30924.8|30874.8|13
1643948850000|2022-02-04 04:27:30|30924|30874|30925|30875|30926.2|30876.2|30924|30874|10
1643948860000|2022-02-04 04:27:40|30925.1|30875.1|30925.7|30875.7|30926.8|30876.8|30924.4|30874.4|7
1643948870000|2022-02-04 04:27:50|30924.4|30874.4|30927.6|30877.6|30927.7|30877.7|30924.4|30874.4|15
1643948880000|2022-02-04 04:28:00|30926.5|30876.5|30924.9|30874.9|30928.2|30878.2|30924.8|30874.8|12
1643948890000|2022-02-04 04:28:10|30927.7|30877.7|30925.6|30875.6|30928.5|30878.5|30923.9|30873.9|13
1643948900000|2022-02-04 04:28:20|30924|30874|30925.4|30875.4|30926.2|30876.2|30922.3|30872.3|8
1643948910000|2022-02-04 04:28:30|30925.6|30875.6|30925.6|30875.6|30925.6|30875.6|30924|30874|9
1643948920000|2022-02-04 04:28:40|30925.4|30875.4|30935.1|30879.8|30937.8|30880.8|30924.3|30874.3|23
1643948930000|2022-02-04 04:28:50|30937.4|30880.7|30930.1|30880.1|30940.9|30882.2|30929.6|30876.1|39
1643948940000|2022-02-04 04:29:00|30929.1|30879.1|30928.1|30878.1|30934.2|30880.4|30928.1|30878.1|18
1643948950000|2022-02-04 04:29:10|30928.7|30878.7|30933.4|30883.4|30934.7|30884.7|30928.7|30878.7|20
1643948960000|2022-02-04 04:29:20|30932.8|30882.8|30934.8|30884.8|30936.1|30886.1|30932.2|30882.2|9
1643948970000|2022-02-04 04:29:30|30935.1|30885.1|30929|30879|30935.4|30885.4|30929|30879|12
1643948980000|2022-02-04 04:29:40|30929.2|30879.2|30928.5|30878.5|30931.2|30881.2|30927.4|30877.4|18
1643948990000|2022-02-04 04:29:50|30929|30879|30929.2|30879.2|30929.3|30879.3|30928.4|30878.4|6
1643949000000|2022-02-04 04:30:00|30929.6|30879.6|30931|30879.2|30931|30880.8|30929.6|30879.2|16
1643949010000|2022-02-04 04:30:10|30931.1|30880.1|30929.1|30879.1|30933.1|30883.1|30928.2|30878.2|17
1643949020000|2022-02-04 04:30:20|30929.9|30879.9|30929.8|30879.8|30930|30880|30929.2|30879.2|5
1643949030000|2022-02-04 04:30:30|30929.5|30879.5|30929.4|30879.4|30929.9|30879.9|30929.4|30879.4|4
1643949040000|2022-02-04 04:30:40|30931.1|30881.1|30928.4|30878.4|30931.2|30881.2|30924.8|30874.8|8
1643949050000|2022-02-04 04:30:50|30926.7|30876.7|30931.8|30881.8|30931.8|30881.8|30925.7|30875.7|9
1643949060000|2022-02-04 04:31:00|30931.2|30881.2|30927.9|30877.9|30932.4|30882.4|30926.9|30876.9|11
1643949070000|2022-02-04 04:31:10|30929.5|30879.5|30930.4|30880.4|30931|30881|30928.4|30878.4|8
1643949080000|2022-02-04 04:31:20|30930.3|30880.3|30929.7|30879.7|30930.9|30880.9|30929.4|30879.4|13
1643949090000|2022-02-04 04:31:30|30931.9|30881.9|30929.1|30879.1|30933|30883|30928.5|30878.5|15
1643949100000|2022-02-04 04:31:40|30930.7|30880.7|30930.6|30880.6|30931.2|30881.2|30930|30880|7
1643949110000|2022-02-04 04:31:50|30932.5|30882.5|30930.7|30880.7|30933.1|30883.1|30925.3|30875.3|16
1643949120000|2022-02-04 04:32:00|30932.3|30882.3|30928.1|30878.1|30932.3|30882.3|30927.3|30877.3|15
1643949130000|2022-02-04 04:32:10|30928.6|30878.6|30926.1|30876.1|30929.4|30879.4|30926.1|30876.1|11
1643949140000|2022-02-04 04:32:20|30927.5|30877.5|30928.8|30878.8|30928.9|30878.9|30927.5|30877.5|5
1643949150000|2022-02-04 04:32:30|30926.8|30876.8|30931.2|30881.2|30932.1|30882.1|30926.8|30876.8|9
1643949160000|2022-02-04 04:32:40|30932|30882|30925.6|30875.6|30932|30882|30925.6|30875.6|11
1643949170000|2022-02-04 04:32:50|30927.6|30877.6|30930.3|30880.3|30931.9|30881.9|30927.2|30877.2|18
1643949180000|2022-02-04 04:33:00|30930.7|30880.7|30926.7|30876.7|30931.3|30881.3|30925.4|30875.4|18
1643949190000|2022-02-04 04:33:10|30926.8|30876.8|30925.5|30875.5|30927.1|30877.1|30924.2|30874.2|13
1643949200000|2022-02-04 04:33:20|30925.3|30875.3|30927.4|30877.4|30927.5|30877.5|30925.3|30875.3|13
1643949210000|2022-02-04 04:33:30|30927.3|30877.3|30931|30881|30931.7|30881.7|30927.3|30877.3|20
1643949220000|2022-02-04 04:33:40|30930.9|30880.9|30927.5|30877.5|30930.9|30880.9|30924|30874|11
1643949230000|2022-02-04 04:33:50|30927.1|30877.1|30928.4|30878.4|30930|30880|30927|30877|19
1643949240000|2022-02-04 04:34:00|30927.9|30877.9|30930.3|30880.3|30930.3|30880.3|30927.8|30877.8|12
1643949250000|2022-02-04 04:34:10|30930.7|30880.7|30929|30879|30930.7|30880.7|30925.5|30875.5|19
1643949260000|2022-02-04 04:34:20|30930|30880|30929.7|30879.7|30930.7|30880.7|30929.7|30879.7|9
1643949270000|2022-02-04 04:34:30|30922.5|30872.5|30926.2|30876.2|30926.9|30876.9|30922.5|30872.5|7
1643949280000|2022-02-04 04:34:40|30926.8|30876.8|30929.8|30879.8|30931.4|30881.4|30926.8|30876.8|5
1643949290000|2022-02-04 04:34:50|30923.1|30873.1|30925.6|30875.6|30926.6|30876.6|30923.1|30873.1|6
1643949300000|2022-02-04 04:35:00|30927.4|30877.4|30929.9|30879.9|30929.9|30879.9|30927|30877|7
1643949310000|2022-02-04 04:35:10|30926.1|30876.1|30925.8|30875.8|30926.1|30876.1|30922.2|30872.2|7
1643949320000|2022-02-04 04:35:20|30926.7|30876.7|30928.5|30878.5|30929.9|30879.9|30925.9|30875.9|11
1643949330000|2022-02-04 04:35:30|30930.4|30880.4|30932.7|30882.7|30932.7|30882.7|30926.7|30876.7|16
1643949340000|2022-02-04 04:35:40|30932.6|30882.6|30931.7|30881.7|30932.8|30882.8|30931.5|30881.5|8
1643949350000|2022-02-04 04:35:50|30932|30882|30926.5|30876.5|30932|30882|30925.1|30875.1|8
1643949360000|2022-02-04 04:36:00|30926|30876|30928.8|30878.8|30928.8|30878.8|30926|30876|6
1643949370000|2022-02-04 04:36:10|30926.7|30876.7|30932.2|30882.2|30933.1|30883.1|30926.3|30876.3|10
1643949380000|2022-02-04 04:36:20|30925|30875|30927.6|30877.6|30929|30879|30924.1|30874.1|9
1643949390000|2022-02-04 04:36:30|30926.3|30876.3|30929.8|30879.8|30933.1|30883.1|30926.3|30876.3|13
1643949400000|2022-02-04 04:36:40|30930.5|30880.5|30926.2|30876.2|30931.4|30881.4|30925.1|30875.1|11
1643949410000|2022-02-04 04:36:50|30926.5|30876.5|30924.9|30874.9|30930.2|30880.2|30924.9|30874.9|18
1643949420000|2022-02-04 04:37:00|30924.7|30874.7|30928|30878|30929.2|30879.2|30924.7|30874.7|18
1643949430000|2022-02-04 04:37:10|30927.5|30877.5|30924.6|30874.6|30928.7|30878.7|30924.6|30874.6|13
1643949440000|2022-02-04 04:37:20|30925.1|30875.1|30928.5|30878.5|30928.5|30878.5|30925.1|30875.1|11
1643949450000|2022-02-04 04:37:30|30928.6|30878.6|30923.4|30873.4|30928.9|30878.9|30923.4|30873.4|9
1643949460000|2022-02-04 04:37:40|30924.2|30874.2|30927.3|30877.3|30927.3|30877.3|30924.2|30874.2|13
1643949470000|2022-02-04 04:37:50|30926.9|30876.9|30926.9|30876.9|30927.8|30877.8|30924.7|30874.7|16
1643949480000|2022-02-04 04:38:00|30926.5|30876.5|30926.7|30876.7|30927.2|30877.2|30926.1|30876.1|15
1643949490000|2022-02-04 04:38:10|30923.4|30873.4|30923|30873|30924.7|30874.7|30922.5|30872.5|23
1643949500000|2022-02-04 04:38:20|30925.3|30875.3|30925.7|30875.7|30926.8|30876.8|30924.4|30874.4|16
1643949510000|2022-02-04 04:38:30|30926.4|30876.4|30923.1|30873.1|30927.1|30877.1|30921.6|30871.6|21
1643949520000|2022-02-04 04:38:40|30922.7|30872.7|30920.5|30870.5|30923.5|30873.5|30920.3|30870.3|12
1643949530000|2022-02-04 04:38:50|30920.4|30870.4|30924.2|30874.2|30924.8|30874.8|30920.4|30870.4|18
1643949540000|2022-02-04 04:39:00|30922.7|30872.7|30919.7|30869.7|30924.8|30874.8|30917.4|30867.4|11
1643949550000|2022-02-04 04:39:10|30918.7|30868.7|30924.6|30874.6|30924.6|30874.6|30918.7|30868.7|17
1643949560000|2022-02-04 04:39:20|30924.3|30874.3|30921.7|30871.7|30924.6|30874.6|30918.5|30868.5|24
1643949570000|2022-02-04 04:39:30|30921.3|30871.3|30924|30874|30925|30875|30920.9|30870.9|12
1643949580000|2022-02-04 04:39:40|30924.5|30874.5|30922.1|30872.1|30924.6|30874.6|30920.5|30870.5|18
1643949590000|2022-02-04 04:39:50|30924.1|30874.1|30921.9|30871.9|30924.3|30874.3|30915.5|30865.5|25
1643949600000|2022-02-04 04:40:00|30922.3|30872.3|30922.9|30872.9|30923.2|30873.2|30921.5|30871.5|15
1643949610000|2022-02-04 04:40:10|30922.3|30872.3|30923|30873|30923.7|30873.7|30921.7|30871.2|17
1643949620000|2022-02-04 04:40:20|30923.3|30873.3|30920.5|30870.5|30923.8|30873.8|30916.1|30866.1|19
1643949630000|2022-02-04 04:40:30|30920|30870|30919.7|30869.7|30921.2|30871.2|30919.7|30869.7|17
1643949640000|2022-02-04 04:40:40|30919.5|30869.5|30923|30873|30923.2|30873.2|30914.7|30864.7|14
1643949650000|2022-02-04 04:40:50|30923.2|30873.2|30920.5|30870.5|30924.1|30874.1|30918.1|30868.1|28
1643949660000|2022-02-04 04:41:00|30920.1|30870.1|30916.9|30866.9|30920.1|30870.1|30912.2|30862.2|23
1643949670000|2022-02-04 04:41:10|30917.6|30867.6|30917.8|30867.8|30918.3|30868.3|30916.1|30866.1|14
1643949680000|2022-02-04 04:41:20|30917.1|30867.1|30918.3|30868.3|30919.6|30869.6|30916.6|30866.6|7
1643949690000|2022-02-04 04:41:30|30921.7|30871.7|30910.9|30860.9|30921.7|30871.7|30910.9|30860.9|17
1643949700000|2022-02-04 04:41:40|30912.9|30862.9|30919.7|30869.7|30921.8|30871.8|30912.2|30862.2|17
1643949710000|2022-02-04 04:41:50|30919.8|30869.8|30912.4|30862.4|30921.4|30871.4|30912.4|30862.4|18
1643949720000|2022-02-04 04:42:00|30920.4|30870.4|30922.4|30872.4|30923.6|30873.6|30919.5|30869.5|17
1643949730000|2022-02-04 04:42:10|30913.9|30863.9|30926.8|30872.8|30926.8|30872.8|30913.9|30863.9|24
1643949740000|2022-02-04 04:42:20|30926.5|30869.9|30925.6|30873.2|30927.7|30873.7|30922.5|30868.7|29
1643949750000|2022-02-04 04:42:30|30923.8|30868.9|30925.9|30875.9|30930.5|30877.3|30923.6|30868.2|30
1643949760000|2022-02-04 04:42:40|30926.3|30876.3|30928.3|30875.1|30929.1|30878|30926.3|30871.7|13
1643949770000|2022-02-04 04:42:50|30927.3|30876.8|30925.2|30875.2|30928.4|30876.9|30924.6|30874.6|13
1643949780000|2022-02-04 04:43:00|30928|30874.5|30925.1|30871.7|30928.2|30875.7|30924.9|30871.7|20
1643949790000|2022-02-04 04:43:10|30925.8|30873.9|30926.8|30872.6|30928.6|30874.6|30920.8|30867.3|13
1643949800000|2022-02-04 04:43:20|30924.9|30873.1|30925.1|30870|30929.7|30875.2|30924.9|30870|10
1643949810000|2022-02-04 04:43:30|30928.2|30871.8|30924.3|30872.5|30929.1|30872.5|30923.3|30871.2|12
1643949820000|2022-02-04 04:43:40|30924.4|30873.3|30925.3|30875.3|30928.5|30875.3|30924.4|30872.1|11
1643949830000|2022-02-04 04:43:50|30923.8|30873.8|30928.9|30877.4|30930.4|30878.6|30923.8|30872.6|16
1643949840000|2022-02-04 04:44:00|30927.6|30877.6|30923.7|30873.7|30928.8|30878.6|30923|30873|14
1643949850000|2022-02-04 04:44:10|30924.1|30874.1|30923.8|30871.3|30924.8|30874.8|30923|30871.3|7
1643949860000|2022-02-04 04:44:20|30925.1|30875.1|30926.9|30870.9|30929.3|30875.1|30922.9|30870.9|15
1643949870000|2022-02-04 04:44:30|30926|30871.6|30918.6|30868.6|30928|30873.3|30918.6|30868.6|13
1643949880000|2022-02-04 04:44:40|30923.1|30873.1|30926.4|30874.9|30930|30874.9|30921.5|30870.8|14
1643949890000|2022-02-04 04:44:50|30927.2|30875.5|30927|30870.4|30928.2|30875.5|30926.1|30870.4|8
1643949900000|2022-02-04 04:45:00|30932.5|30875.2|30924.7|30871.6|30932.5|30877.4|30924.7|30870.1|17
1643949910000|2022-02-04 04:45:10|30924.8|30870.2|30926.4|30873.8|30928.5|30875.9|30924.8|30869.9|16
1643949920000|2022-02-04 04:45:20|30926.2|30874.1|30924.8|30874.8|30926.3|30874.8|30924.5|30873.8|9
1643949930000|2022-02-04 04:45:30|30925.1|30874.5|30920.3|30870.1|30925.6|30874.5|30917.2|30862.4|10
1643949940000|2022-02-04 04:45:40|30920.4|30869.6|30925.8|30875.8|30925.8|30875.8|30920.3|30868.9|7
1643949950000|2022-02-04 04:45:50|30915.3|30859.5|30924.6|30871.1|30926.7|30876.7|30915.3|30859.5|14
1643949960000|2022-02-04 04:46:00|30924.9|30872.6|30926.4|30873.1|30926.7|30875.4|30923.9|30872.4|9
1643949970000|2022-02-04 04:46:10|30919.2|30872.3|30922.6|30871.5|30925.5|30872.3|30919.2|30865.6|13
1643949980000|2022-02-04 04:46:20|30922.4|30871.2|30924.7|30874.7|30925.1|30874.7|30921.5|30870.1|8
1643949990000|2022-02-04 04:46:30|30917.3|30865.3|30919.3|30869.3|30919.3|30869.3|30917.3|30865.3|4
1643950000000|2022-02-04 04:46:40|30920.9|30870.9|30923.9|30873.9|30927.6|30877.6|30920.8|30870.8|10
1643950010000|2022-02-04 04:46:50|30924.5|30874.5|30922.8|30872.1|30925.4|30874.5|30922.8|30869.1|11
1643950020000|2022-02-04 04:47:00|30927.7|30877.2|30923|30873|30927.7|30877.2|30921.8|30870.2|7
1643950030000|2022-02-04 04:47:10|30923.5|30873.5|30923.1|30873.1|30924.6|30874.6|30923|30873|11
1643950040000|2022-02-04 04:47:20|30919.9|30869|30922.2|30872.2|30922.2|30872.2|30918.7|30866.7|11
1643950050000|2022-02-04 04:47:30|30924.1|30874.1|30923.6|30873.6|30925.7|30875.7|30923.4|30873.4|10
1643950060000|2022-02-04 04:47:40|30924.3|30874.3|30924.8|30871.9|30927.4|30874.8|30922.2|30868.1|12
1643950070000|2022-02-04 04:47:50|30923.1|30870.3|30928.1|30872.5|30928.6|30874.3|30922.6|30868.8|16
1643950080000|2022-02-04 04:48:00|30927.3|30872.7|30925.1|30868.5|30927.3|30874.1|30920.7|30868.2|21
1643950090000|2022-02-04 04:48:10|30924.3|30868.7|30917.7|30867.7|30928|30872.3|30917.5|30865.4|16
1643950100000|2022-02-04 04:48:20|30927.6|30877.6|30921.9|30871.9|30927.8|30877.8|30921.8|30871.8|6
1643950110000|2022-02-04 04:48:30|30918.7|30865.6|30912.6|30862.6|30920.3|30869.7|30912.6|30862.6|7
1643950120000|2022-02-04 04:48:40|30915.2|30865.2|30918.5|30861.7|30924.4|30869.6|30914.7|30861.7|13
1643950130000|2022-02-04 04:48:50|30919.3|30869.3|30917.4|30867.4|30919.4|30869.4|30913.8|30862.3|32
1643950140000|2022-02-04 04:49:00|30918.5|30868.5|30918.1|30868.1|30920.9|30870.9|30916.7|30866.7|27
1643950150000|2022-02-04 04:49:10|30917.7|30867.7|30918|30868|30919.3|30869.3|30916.8|30866.8|22
1643950160000|2022-02-04 04:49:20|30917.9|30867.9|30917.2|30867.2|30918.7|30868.7|30916.6|30866.6|23
1643950170000|2022-02-04 04:49:30|30917.5|30867.5|30917.6|30867.6|30918.3|30868.3|30916.9|30866.9|12
1643950180000|2022-02-04 04:49:40|30923|30873|30923.9|30873.9|30923.9|30873.9|30921.1|30871.1|16
1643950190000|2022-02-04 04:49:50|30923.3|30873.3|30922.7|30872.7|30923.4|30873.4|30921.9|30871.9|17
1643950200000|2022-02-04 04:50:00|30924.5|30874.5|30918.7|30868.7|30924.5|30874.5|30918.1|30868.1|10
1643950210000|2022-02-04 04:50:10|30920|30870|30921.7|30871.7|30924.8|30874.8|30916.2|30866.2|9
1643950220000|2022-02-04 04:50:20|30913.9|30863.9|30919.6|30869.6|30920.6|30870.6|30913.9|30863.9|23
1643950230000|2022-02-04 04:50:30|30923.3|30873.3|30923.7|30873.7|30928.2|30878.2|30922.7|30872.7|15
1643950240000|2022-02-04 04:50:40|30924.2|30874.2|30921.8|30871.8|30926.8|30876.8|30916.5|30866.5|11
1643950250000|2022-02-04 04:50:50|30921.3|30871.3|30921.5|30871.5|30922.8|30872.8|30921.1|30871.1|14
1643950260000|2022-02-04 04:51:00|30921|30871|30923.9|30873.9|30924.6|30874.6|30920.9|30870.9|6
1643950270000|2022-02-04 04:51:10|30924.2|30874.2|30917.1|30867.1|30924.7|30874.7|30915.9|30865.9|5
1643950280000|2022-02-04 04:51:20|30917.9|30867.9|30924.2|30874.2|30924.6|30874.6|30917.2|30867.2|10
1643950290000|2022-02-04 04:51:30|30923.6|30873.6|30919.7|30869.7|30926.5|30876.5|30915.4|30865.4|20
1643950300000|2022-02-04 04:51:40|30918.5|30868.5|30921.3|30871.3|30927.9|30877.9|30918.5|30868.5|16
1643950310000|2022-02-04 04:51:50|30922.7|30872.7|30925|30875|30925|30875|30919.2|30869.2|11
1643950320000|2022-02-04 04:52:00|30924.2|30874.2|30920.8|30870.8|30924.2|30874.2|30920.3|30870.3|24
1643950330000|2022-02-04 04:52:10|30920.5|30870.5|30921|30871|30921.6|30871.6|30916.3|30866.3|15
1643950340000|2022-02-04 04:52:20|30921.1|30871.1|30923.1|30872.3|30925.7|30875.7|30920.1|30870.1|15
1643950350000|2022-02-04 04:52:30|30922.7|30872.7|30916.7|30866.7|30925.1|30875.1|30915.9|30865.9|16
1643950360000|2022-02-04 04:52:40|30917.3|30867.3|30919.6|30869.6|30920.7|30870.7|30915.6|30865.6|14
1643950370000|2022-02-04 04:52:50|30919.8|30869.8|30922.9|30872.9|30923.7|30873.7|30918.9|30868.9|11
1643950380000|2022-02-04 04:53:00|30927|30877|30925.2|30875.2|30927|30877|30924.9|30874.9|7
1643950390000|2022-02-04 04:53:10|30925.6|30875.6|30922.1|30872.1|30925.6|30875.6|30919.4|30869.4|12
1643950400000|2022-02-04 04:53:20|30922|30872|30921.6|30871.6|30922.8|30872.8|30921.6|30871.6|8
1643950410000|2022-02-04 04:53:30|30923.9|30873.9|30918.9|30868.9|30924.5|30874.5|30916.6|30866.6|10
1643950420000|2022-02-04 04:53:40|30918.8|30868.8|30924.9|30874.9|30925.3|30875.3|30918.8|30868.8|11
1643950430000|2022-02-04 04:53:50|30925.2|30875.2|30925.1|30875.1|30925.3|30875.3|30925.1|30875.1|5
1643950440000|2022-02-04 04:54:00|30925.3|30875.3|30919|30869|30925.3|30875.3|30915.2|30865.2|5
1643950450000|2022-02-04 04:54:10|30918.1|30868.1|30924.7|30874.7|30926.5|30876.5|30918.1|30868.1|16
1643950460000|2022-02-04 04:54:20|30924.5|30874.5|30922.5|30872.5|30927.1|30877.1|30922.3|30872.3|12
1643950470000|2022-02-04 04:54:30|30914.9|30864.9|30921.3|30871.3|30921.7|30871.7|30914.9|30864.9|9
1643950480000|2022-02-04 04:54:40|30921.1|30871.1|30925.7|30875.7|30925.7|30875.7|30921.1|30871.1|9
1643950490000|2022-02-04 04:54:50|30924.1|30874.1|30926|30876|30926|30876|30923.8|30873.8|6
1643950500000|2022-02-04 04:55:00|30925.7|30875.7|30928.1|30878.1|30928.1|30878.1|30920.2|30870.2|9
1643950510000|2022-02-04 04:55:10|30928.3|30878.3|30925.9|30875.9|30928.3|30878.3|30923.5|30873.5|3
1643950520000|2022-02-04 04:55:20|30922.8|30872.8|30919.4|30869.4|30924.5|30874.5|30915.9|30865.9|9
1643950530000|2022-02-04 04:55:30|30921.4|30871.4|30922.9|30872.9|30925.2|30875.2|30921.4|30871.4|8
1643950540000|2022-02-04 04:55:40|30923.2|30873.2|30919.5|30869.5|30925|30875|30914.3|30864.3|5
1643950550000|2022-02-04 04:55:50|30917.4|30867.4|30920.6|30870.6|30923|30873|30917.4|30867.4|14
1643950560000|2022-02-04 04:56:00|30926.1|30876.1|30926|30876|30927.1|30877.1|30925.1|30875.1|13
1643950570000|2022-02-04 04:56:10|30926.5|30876.5|30922.9|30872.9|30926.5|30876.5|30918.5|30868.5|11
1643950580000|2022-02-04 04:56:20|30923.2|30873.2|30919.7|30869.7|30928.6|30878.6|30919.7|30869.7|22
1643950590000|2022-02-04 04:56:30|30920|30870|30925.4|30875.4|30925.8|30875.8|30920|30870|15
1643950600000|2022-02-04 04:56:40|30925.3|30875.3|30924.7|30874.7|30925.9|30875.9|30923.7|30873.7|24
1643950610000|2022-02-04 04:56:50|30925|30875|30928.7|30878.7|30928.8|30878.8|30924.2|30874.2|17
1643950620000|2022-02-04 04:57:00|30929.1|30879.1|30926.8|30876.8|30929.1|30879.1|30923.1|30873.1|20
1643950630000|2022-02-04 04:57:10|30926.4|30876.4|30923.4|30873.4|30927.8|30877.8|30920.8|30870.8|22
1643950640000|2022-02-04 04:57:20|30923.5|30873.5|30927.2|30877.2|30928.6|30878.6|30923.5|30873.5|33
1643950650000|2022-02-04 04:57:30|30927.3|30877.3|30927|30877|30928.1|30878.1|30924.4|30869.7|32
1643950660000|2022-02-04 04:57:40|30921.5|30871.5|30928.3|30878.3|30928.3|30878.3|30921.5|30871.5|24
1643950670000|2022-02-04 04:57:50|30928.1|30874.5|30926.9|30876.9|30928.1|30877.2|30925|30874.5|22
1643950680000|2022-02-04 04:58:00|30926|30876|30927.7|30877.7|30930.2|30879.3|30925.5|30875.5|26
1643950690000|2022-02-04 04:58:10|30927.5|30877.5|30927.1|30877.1|30929.2|30879.2|30925.9|30875.9|24
1643950700000|2022-02-04 04:58:20|30926.2|30876.2|30931.6|30880.4|30934.8|30881|30926.2|30876.2|34
1643950710000|2022-02-04 04:58:30|30931.5|30880.3|30926.6|30876.6|30934.3|30880.4|30925.1|30875.1|32
1643950720000|2022-02-04 04:58:40|30926.3|30876.3|30927.9|30877.9|30932.2|30879.3|30925.1|30875.1|32
1643950730000|2022-02-04 04:58:50|30927.8|30877.8|30928.7|30878.7|30929.7|30879.7|30926.8|30876.8|24
1643950740000|2022-02-04 04:59:00|30940.5|30880.8|30932.6|30882.6|30940.5|30884.1|30929.5|30878.4|17
1643950750000|2022-02-04 04:59:10|30932.4|30882.4|30932.5|30882.5|30933.4|30883.4|30932|30881.9|12
1643950760000|2022-02-04 04:59:20|30932.6|30882.6|30931.3|30881.3|30932.6|30882.6|30928.8|30878.8|23
1643950770000|2022-02-04 04:59:30|30932.2|30882.2|30930.7|30880.7|30932.2|30882.2|30930.7|30880.7|16
1643950780000|2022-02-04 04:59:40|30931|30881|30930.9|30880.9|30932.7|30882.7|30924.2|30874.2|13
1643950790000|2022-02-04 04:59:50|30931.5|30881.5|30931.5|30881.5|30932.9|30882.9|30931.2|30881.2|13
1643950800000|2022-02-04 05:00:00|30932.8|30882.8|30928.1|30878.1|30933.7|30883.3|30927.1|30877.1|21
1643950810000|2022-02-04 05:00:10|30929.6|30879.6|30929.6|30879.6|30932.1|30882.1|30929.5|30879.5|18
1643950820000|2022-02-04 05:00:20|30927|30877|30925.9|30875.9|30931.2|30881.2|30925.9|30875.9|20
1643950830000|2022-02-04 05:00:30|30927.5|30877.5|30929.1|30879.1|30929.4|30879.4|30926.8|30876.8|13
1643950840000|2022-02-04 05:00:40|30928.4|30878.4|30929.9|30879.9|30929.9|30879.9|30928.1|30878.1|17
1643950850000|2022-02-04 05:00:50|30930.1|30880.1|30928.6|30878.6|30930.1|30880.1|30924.6|30874.6|14
1643950860000|2022-02-04 05:01:00|30928.3|30878.3|30928.3|30878.3|30928.7|30878.7|30927.7|30877.7|14
1643950870000|2022-02-04 05:01:10|30928.1|30878.1|30926.3|30876.3|30928.1|30878.1|30924.3|30874.3|17
1643950880000|2022-02-04 05:01:20|30927.5|30877.5|30930.4|30880.4|30931.1|30881.1|30926.4|30876.4|19
1643950890000|2022-02-04 05:01:30|30930.3|30880.3|30928|30878|30930.4|30880.4|30921.5|30871.5|16
1643950900000|2022-02-04 05:01:40|30927.9|30877.9|30926.2|30876.2|30928.3|30878.3|30926.2|30876.2|10
1643950910000|2022-02-04 05:01:50|30927.1|30877.1|30923.1|30873.1|30927.3|30877.3|30923.1|30873.1|8
1643950920000|2022-02-04 05:02:00|30928.6|30878.6|30926.2|30876.2|30928.6|30878.6|30926.2|30876.2|9
1643950930000|2022-02-04 05:02:10|30927.1|30877.1|30927.7|30877.7|30930.5|30880.5|30924.7|30874.7|13
1643950940000|2022-02-04 05:02:20|30927.9|30877.9|30927.7|30877.7|30927.9|30877.9|30924.1|30874.1|19
1643950950000|2022-02-04 05:02:30|30927.8|30877.8|30931.7|30881.7|30932.5|30882.5|30927.1|30877.1|13
1643950960000|2022-02-04 05:02:40|30932.1|30882.1|30927.1|30877.1|30932.1|30882.1|30926|30876|14
1643950970000|2022-02-04 05:02:50|30927|30877|30927|30877|30927.4|30877.4|30926.2|30876.2|15
1643950980000|2022-02-04 05:03:00|30927.3|30877.3|30928.5|30878.5|30931|30881|30925|30875|12
1643950990000|2022-02-04 05:03:10|30930.8|30880.8|30932.8|30882.8|30933.6|30883.6|30928|30878|9
1643951000000|2022-02-04 05:03:20|30927.8|30877.8|30929.1|30879.1|30932.9|30882.9|30922|30872|15
1643951010000|2022-02-04 05:03:30|30928.8|30878.8|30927.6|30877.6|30929|30879|30926.7|30876.7|18
1643951020000|2022-02-04 05:03:40|30928|30878|30928.9|30878.9|30929.5|30879.5|30927.5|30877.5|13
1643951030000|2022-02-04 05:03:50|30928.7|30878.7|30928|30878|30930.3|30880.3|30928|30878|7
1643951040000|2022-02-04 05:04:00|30930.4|30880.4|30926.1|30876.1|30930.4|30880.4|30924.3|30874.3|10
1643951050000|2022-02-04 05:04:10|30926|30876|30925.9|30875.9|30931.8|30881.8|30924.8|30874.8|12
1643951060000|2022-02-04 05:04:20|30927.1|30877.1|30928.6|30875|30930.5|30880.5|30924.5|30874.5|16
1643951070000|2022-02-04 05:04:30|30931.1|30881.1|30930.1|30880.1|30931.8|30881.8|30926.7|30876.7|18
1643951080000|2022-02-04 05:04:40|30929.8|30879.8|30928.8|30878.8|30930.9|30880.9|30928.8|30878.8|11
1643951090000|2022-02-04 05:04:50|30928.5|30878.5|30924.5|30874.5|30931.1|30881.1|30924.5|30874.5|7
1643951100000|2022-02-04 05:05:00|30926.7|30876.7|30930.2|30880.2|30932.5|30882.5|30926.6|30876.6|18
1643951110000|2022-02-04 05:05:10|30930.6|30880.6|30926|30876|30931.1|30881.1|30925.6|30875.6|10
1643951120000|2022-02-04 05:05:20|30926.7|30876.7|30928.4|30878.4|30928.4|30878.4|30926.7|30876.7|11
1643951130000|2022-02-04 05:05:30|30928.2|30878.2|30930.5|30880.5|30930.7|30880.7|30928.2|30878.2|13
1643951140000|2022-02-04 05:05:40|30930.4|30880.4|30926.5|30876.5|30930.7|30880.7|30926.5|30876.5|13
1643951150000|2022-02-04 05:05:50|30927|30877|30927.7|30877.7|30927.7|30877.7|30927|30877|3
1643951160000|2022-02-04 05:06:00|30927.4|30877.4|30928.9|30878.9|30931|30881|30922.5|30872.5|14
1643951170000|2022-02-04 05:06:10|30929.1|30879.1|30927.1|30877.1|30931.9|30881.9|30926.2|30876.2|19
1643951180000|2022-02-04 05:06:20|30928.2|30878.2|30927.4|30877.4|30929.1|30879.1|30926.4|30876.4|17
1643951190000|2022-02-04 05:06:30|30927.5|30877.5|30927.9|30877.9|30928.8|30878.8|30925.1|30875.1|13
1643951200000|2022-02-04 05:06:40|30928.9|30878.9|30929.4|30879.4|30931|30881|30928|30878|9
1643951210000|2022-02-04 05:06:50|30929.3|30879.3|30925.6|30875.6|30929.9|30879.9|30922.2|30872.2|11
1643951220000|2022-02-04 05:07:00|30925|30875|30927|30877|30930.2|30880.2|30925|30875|16
1643951230000|2022-02-04 05:07:10|30932.6|30880.7|30932|30882|30932.6|30882.3|30930.6|30880.6|13
1643951240000|2022-02-04 05:07:20|30932.4|30882.4|30931.3|30881.3|30932.4|30882.4|30931.3|30881.3|5
1643951250000|2022-02-04 05:07:30|30931.4|30881.4|30929|30879|30931.5|30881.5|30926.8|30876.8|14
1643951260000|2022-02-04 05:07:40|30931.4|30881.4|30931.3|30881.3|30931.5|30881.5|30931.3|30881.3|5
1643951270000|2022-02-04 05:07:50|30930.8|30880.8|30931.9|30881.9|30932.1|30882.1|30930.3|30880.3|10
1643951280000|2022-02-04 05:08:00|30932|30882|30930|30880|30933.2|30883.2|30926|30876|11
1643951290000|2022-02-04 05:08:10|30929.7|30879.7|30929.7|30879.7|30929.7|30879.7|30928.5|30878.5|14
1643951300000|2022-02-04 05:08:20|30928.5|30878.5|30929|30879|30932.3|30882.3|30927.8|30877.8|15
1643951310000|2022-02-04 05:08:30|30929.1|30879.1|30930.4|30880.4|30930.4|30880.4|30929|30879|6
1643951320000|2022-02-04 05:08:40|30931.1|30881.1|30926.9|30876.9|30932|30882|30924.8|30874.8|13
1643951330000|2022-02-04 05:08:50|30926.1|30876.1|30932.3|30882.3|30933.3|30883.3|30926.1|30876.1|12
1643951340000|2022-02-04 05:09:00|30933.3|30883.3|30926.2|30876.2|30933.3|30883.3|30926.2|30876.2|13
1643951350000|2022-02-04 05:09:10|30926.4|30876.4|30928|30878|30933.3|30883.3|30926.4|30876.4|8
1643951360000|2022-02-04 05:09:20|30927.7|30877.7|30928.3|30878.3|30931|30881|30927.7|30877.7|12
1643951370000|2022-02-04 05:09:30|30929.7|30879.7|30927.1|30877.1|30929.7|30879.7|30926.6|30876.6|12
1643951380000|2022-02-04 05:09:40|30926.7|30876.7|30931.9|30881.9|30935|30885|30926.7|30876.7|17
1643951390000|2022-02-04 05:09:50|30932.2|30882.2|30932.5|30882.5|30933|30883|30931.5|30881.5|7
1643951400000|2022-02-04 05:10:00|30932.8|30882.8|30927.8|30877.8|30932.8|30882.8|30926.4|30876.4|7
1643951410000|2022-02-04 05:10:10|30928.2|30878.2|30927.9|30877.9|30932.6|30882.6|30927.5|30877.5|16
1643951420000|2022-02-04 05:10:20|30924.3|30874.3|30928.8|30878.8|30930.7|30880.7|30924.3|30874.3|19
1643951430000|2022-02-04 05:10:30|30928.7|30878.7|30931.8|30881.8|30931.8|30881.8|30928.7|30878.7|13
1643951440000|2022-02-04 05:10:40|30931.3|30881.3|30928.6|30878.6|30931.8|30881.8|30928.3|30878.3|16
1643951450000|2022-02-04 05:10:50|30928.5|30878.5|30928.9|30878.9|30930|30880|30928.1|30878.1|19
1643951460000|2022-02-04 05:11:00|30929|30879|30927.5|30877.5|30929.4|30879.4|30927.2|30877.2|16
1643951470000|2022-02-04 05:11:10|30927.8|30877.8|30927.9|30877.9|30927.9|30877.9|30926.6|30876.6|10
1643951480000|2022-02-04 05:11:20|30929.2|30879.2|30923.8|30873.8|30929.5|30879.5|30923.8|30873.8|12
1643951490000|2022-02-04 05:11:30|30924.6|30874.6|30926.6|30876.6|30930.2|30880.2|30924.6|30874.6|12
1643951500000|2022-02-04 05:11:40|30925.9|30875.9|30925.4|30875.4|30928.6|30878.6|30925.1|30875.1|12
1643951510000|2022-02-04 05:11:50|30925.3|30875.3|30926|30876|30926.9|30876.9|30925.3|30875.3|8
1643951520000|2022-02-04 05:12:00|30926.4|30876.4|30924.3|30874.3|30926.7|30876.7|30923.7|30873.7|12
1643951530000|2022-02-04 05:12:10|30924.6|30874.6|30929.6|30879.6|30930.5|30880.5|30924.5|30874.5|16
1643951540000|2022-02-04 05:12:20|30930.3|30880.3|30926.3|30876.3|30930.3|30880.3|30925.6|30875.6|15
1643951550000|2022-02-04 05:12:30|30926.2|30876.2|30931.1|30881.1|30931.4|30881.4|30926|30876|9
1643951560000|2022-02-04 05:12:40|30931.4|30881.4|30928|30878|30931.4|30881.4|30928|30878|8
1643951570000|2022-02-04 05:12:50|30927.8|30877.8|30927.3|30877.3|30929.4|30879.4|30927.3|30877.3|7
1643951580000|2022-02-04 05:13:00|30929.4|30879.4|30929.3|30879.3|30929.9|30879.9|30928.3|30878.3|13
1643951590000|2022-02-04 05:13:10|30929.6|30879.6|30928.2|30878.2|30930.5|30880.5|30925.9|30875.9|10
1643951600000|2022-02-04 05:13:20|30926.7|30876.7|30931.8|30881.8|30932.3|30882.3|30926.7|30876.7|12
1643951610000|2022-02-04 05:13:30|30930.7|30880.7|30931.8|30881.8|30933.6|30883.6|30930.7|30880.7|14
1643951620000|2022-02-04 05:13:40|30932.5|30882.5|30929.5|30879.5|30932.5|30882.5|30929.5|30879.5|10
1643951630000|2022-02-04 05:13:50|30930.1|30880.1|30931.5|30881.5|30931.7|30881.7|30930.1|30880.1|6
1643951640000|2022-02-04 05:14:00|30930.6|30880.6|30927.4|30877.4|30932.4|30882.4|30926.5|30876.5|15
1643951650000|2022-02-04 05:14:10|30928.8|30878.8|30933.1|30883.1|30933.1|30883.1|30928.2|30878.2|11
1643951660000|2022-02-04 05:14:20|30932.7|30882.7|30932.7|30882.7|30932.9|30882.9|30930.5|30880.5|13
1643951670000|2022-02-04 05:14:30|30931.4|30881.4|30930|30880|30932.4|30882.4|30928.4|30878.4|9
1643951680000|2022-02-04 05:14:40|30930.8|30880.8|30930.4|30880.4|30931.6|30881.6|30929.8|30879.8|10
1643951690000|2022-02-04 05:14:50|30932.1|30882.1|30928.8|30878.8|30932.1|30882.1|30928.3|30878.3|11
1643951700000|2022-02-04 05:15:00|30928.7|30878.7|30926.9|30876.9|30931.6|30881.6|30926.7|30876.7|11
1643951710000|2022-02-04 05:15:10|30929.6|30879.6|30929.8|30879.8|30931.3|30881.3|30927.9|30877.9|13
1643951720000|2022-02-04 05:15:20|30930.6|30880.6|30930.3|30880.3|30930.6|30880.6|30926.4|30876.4|13
1643951730000|2022-02-04 05:15:30|30930.4|30880.4|30930.7|30880.7|30931.2|30881.2|30929.2|30879.2|14
1643951740000|2022-02-04 05:15:40|30930.1|30880.1|30931.6|30881.6|30932.9|30882.9|30926.6|30876.6|20
1643951750000|2022-02-04 05:15:50|30930.3|30880.3|30929.9|30879.9|30933.4|30883.4|30929|30879|21
1643951760000|2022-02-04 05:16:00|30930.1|30880.1|30932.6|30882.6|30934|30884|30930.1|30880.1|21
1643951770000|2022-02-04 05:16:10|30932.3|30882.3|30929.5|30879.5|30933.1|30883.1|30927.7|30877.7|16
1643951780000|2022-02-04 05:16:20|30929.8|30879.8|30930.4|30880.4|30931.1|30881.1|30929.5|30879.5|10
1643951790000|2022-02-04 05:16:30|30930.9|30880.9|30931.1|30881.1|30932.9|30882.9|30929.4|30879.4|15
1643951800000|2022-02-04 05:16:40|30931.5|30881.5|30928.7|30878.7|30931.7|30881.7|30926.9|30876.9|8
1643951810000|2022-02-04 05:16:50|30928|30878|30927.9|30877.9|30928.4|30878.4|30926.6|30876.6|12
1643951820000|2022-02-04 05:17:00|30927.8|30877.8|30929.8|30879.8|30932|30882|30927.2|30877.2|21
1643951830000|2022-02-04 05:17:10|30930.3|30880.3|30929.9|30879.9|30931.5|30881.5|30929.4|30879.4|13
1643951840000|2022-02-04 05:17:20|30930|30880|30929.9|30879.9|30930.7|30880.7|30929.4|30879.4|10
1643951850000|2022-02-04 05:17:30|30927.6|30877.6|30928.2|30878.2|30930.8|30880.8|30927.3|30877.3|19
1643951860000|2022-02-04 05:17:40|30928.7|30878.7|30929.2|30879.2|30930.3|30880.3|30927.8|30877.8|13
1643951870000|2022-02-04 05:17:50|30926.5|30876.5|30928.2|30878.2|30928.2|30878.2|30925|30875|7
1643951880000|2022-02-04 05:18:00|30926.6|30876.6|30927.2|30877.2|30929.4|30879.4|30925.2|30875.2|12
1643951890000|2022-02-04 05:18:10|30927.3|30877.3|30928.5|30878.5|30929|30879|30926.3|30876.3|18
1643951900000|2022-02-04 05:18:20|30928.2|30878.2|30929.1|30879.1|30929.5|30879.5|30927.3|30877.3|12
1643951910000|2022-02-04 05:18:30|30928.7|30878.7|30927.7|30877.7|30930.2|30880.2|30924.4|30874.4|15
1643951920000|2022-02-04 05:18:40|30928|30878|30929.1|30879.1|30929.1|30879.1|30927.1|30877.1|7
1643951930000|2022-02-04 05:18:50|30931|30877.9|30927.2|30877.2|30931|30880.4|30925|30875|14
1643951940000|2022-02-04 05:19:00|30928.3|30878.3|30928.1|30878.1|30931.6|30881.6|30927.7|30877.7|16
1643951950000|2022-02-04 05:19:10|30928|30878|30929.3|30879.3|30929.3|30879.3|30928|30878|9
1643951960000|2022-02-04 05:19:20|30929.4|30879.4|30926.3|30876.3|30929.7|30879.7|30924.8|30874.8|7
1643951970000|2022-02-04 05:19:30|30926.2|30876.2|30926.4|30876.4|30928.8|30878.8|30924.1|30874.1|13
1643951980000|2022-02-04 05:19:40|30930.5|30880.5|30931.9|30881.9|30932.5|30882.5|30930.5|30880.5|3
1643951990000|2022-02-04 05:19:50|30934.6|30884.6|30929.6|30879.6|30934.6|30884.6|30926.8|30876.8|14
1643952000000|2022-02-04 05:20:00|30930|30880|30926|30876|30930.4|30880.4|30926|30876|10
1643952010000|2022-02-04 05:20:10|30926.7|30876.7|30925.7|30875.7|30928.2|30878.2|30925.1|30875.1|10
1643952020000|2022-02-04 05:20:20|30925.2|30875.2|30928.7|30878.7|30929.1|30879.1|30925.2|30875.2|9
1643952030000|2022-02-04 05:20:30|30929.9|30879.9|30925|30875|30930.7|30880.7|30925|30875|10
1643952040000|2022-02-04 05:20:40|30926.2|30876.2|30926.5|30876.5|30929.4|30879.4|30925.2|30875.2|11
1643952050000|2022-02-04 05:20:50|30926.8|30876.8|30929.2|30879.2|30929.9|30879.9|30925.6|30875.6|14
1643952060000|2022-02-04 05:21:00|30929|30879|30926.1|30876.1|30929|30879|30926.1|30876.1|13
1643952070000|2022-02-04 05:21:10|30926.4|30876.4|30926|30876|30929|30879|30924.1|30874.1|13
1643952080000|2022-02-04 05:21:20|30927.6|30877.6|30926.9|30876.9|30927.6|30877.6|30925.2|30875.2|8
1643952090000|2022-02-04 05:21:30|30927.3|30877.3|30925.3|30875.3|30927.3|30877.3|30925.3|30875.3|13
1643952100000|2022-02-04 05:21:40|30925.8|30875.8|30926.1|30876.1|30926.6|30876.6|30923.3|30873.3|12
1643952110000|2022-02-04 05:21:50|30926|30876|30925.9|30875.9|30926.2|30876.2|30924.5|30874.5|9
1643952120000|2022-02-04 05:22:00|30926.2|30876.2|30923.2|30873.2|30926.3|30876.3|30923.2|30873.2|16
1643952130000|2022-02-04 05:22:10|30922.2|30872.2|30926.4|30876.4|30927.7|30877.7|30922.2|30872.2|13
1643952140000|2022-02-04 05:22:20|30926.9|30876.9|30924.9|30874.9|30928.1|30878.1|30922|30872|17
1643952150000|2022-02-04 05:22:30|30924.7|30874.7|30927|30877|30927.8|30877.8|30924.6|30874.6|15
1643952160000|2022-02-04 05:22:40|30927.3|30877.3|30926.2|30876.2|30927.3|30877.3|30925.9|30875.9|9
1643952170000|2022-02-04 05:22:50|30927.5|30877.5|30922.8|30872.8|30927.5|30877.5|30922.8|30872.8|8
1643952180000|2022-02-04 05:23:00|30923.4|30873.4|30923.8|30873.8|30926.7|30876.7|30923.4|30873.4|10
1643952190000|2022-02-04 05:23:10|30926.2|30876.2|30922.1|30872.1|30926.2|30876.2|30920.7|30870.7|6
1643952200000|2022-02-04 05:23:20|30921.7|30871.7|30922.1|30872.1|30926|30875.8|30919.9|30869.9|17
1643952210000|2022-02-04 05:23:30|30925.5|30875.5|30925.3|30875.3|30926.1|30876.1|30921.5|30871.5|18
1643952220000|2022-02-04 05:23:40|30924.4|30874.4|30921.6|30871.6|30924.4|30874.4|30920.7|30870.7|26
1643952230000|2022-02-04 05:23:50|30922.3|30872.3|30921.2|30871.2|30922.7|30872.7|30921.1|30871.1|7
1643952240000|2022-02-04 05:24:00|30921.7|30871.7|30920.4|30870.4|30922.5|30872.5|30919|30869|18
1643952250000|2022-02-04 05:24:10|30920.3|30870.3|30923|30873|30924.2|30874.2|30919.3|30869.3|23
1643952260000|2022-02-04 05:24:20|30923.8|30873.8|30923.5|30873.5|30923.8|30873.8|30921.8|30871.8|13
1643952270000|2022-02-04 05:24:30|30922|30872|30919.7|30869.7|30922|30872|30919.7|30869.7|11
1643952280000|2022-02-04 05:24:40|30920.2|30870.2|30920.4|30870.4|30921|30871|30919.4|30869.4|12
1643952290000|2022-02-04 05:24:50|30921.3|30871.3|30924.6|30874.6|30926.2|30876.2|30921.3|30871.3|13
1643952300000|2022-02-04 05:25:00|30924.7|30874.7|30921.4|30871.4|30925.3|30875.3|30918.2|30868.2|16
1643952310000|2022-02-04 05:25:10|30920.9|30870.9|30920.4|30870.4|30921.3|30871.3|30920.3|30870.3|6
1643952320000|2022-02-04 05:25:20|30921.2|30871.2|30923.4|30873.4|30923.6|30873.6|30918.4|30868.4|12
1643952330000|2022-02-04 05:25:30|30924|30874|30925.2|30875.2|30925.2|30875.2|30923.1|30873.1|9
1643952340000|2022-02-04 05:25:40|30924|30874|30923.1|30873.1|30924.8|30874.8|30919.8|30869.8|16
1643952350000|2022-02-04 05:25:50|30918.5|30868.5|30922.8|30872.8|30925.6|30875.6|30918|30868|11
1643952360000|2022-02-04 05:26:00|30923|30873|30923.9|30873.9|30925.9|30875.9|30923|30873|10
1643952370000|2022-02-04 05:26:10|30924.6|30874.6|30921.8|30871.8|30924.6|30874.6|30921.8|30871.8|15
1643952380000|2022-02-04 05:26:20|30921.9|30871.9|30921.4|30871.4|30922.1|30872.1|30920.6|30870.6|13
1643952390000|2022-02-04 05:26:30|30923|30873|30923|30873|30924.4|30874.4|30921.4|30871.4|14
1643952400000|2022-02-04 05:26:40|30925.5|30875.5|30924.8|30874.8|30926.6|30876.6|30924.4|30874.4|11
1643952410000|2022-02-04 05:26:50|30924.9|30874.9|30921.8|30871.8|30924.9|30874.9|30920.6|30870.6|21
1643952420000|2022-02-04 05:27:00|30924.5|30874.5|30922.7|30872.7|30924.6|30874.6|30922.7|30872.7|9
1643952430000|2022-02-04 05:27:10|30923.7|30873.7|30921.5|30871.5|30924.8|30874.8|30921.1|30871.1|14
1643952440000|2022-02-04 05:27:20|30921.1|30871.1|30921.4|30871.4|30921.4|30871.4|30920.6|30870.6|3
1643952450000|2022-02-04 05:27:30|30923.1|30873.1|30925.6|30875.6|30927.1|30877.1|30918.5|30868.5|17
1643952460000|2022-02-04 05:27:40|30925.9|30875.9|30923.8|30873.8|30925.9|30875.9|30922.9|30872.9|11
1643952470000|2022-02-04 05:27:50|30923.6|30873.6|30922.3|30872.3|30926|30876|30921.2|30871.2|9
1643952480000|2022-02-04 05:28:00|30924|30874|30925|30875|30926.4|30876.4|30923.8|30873.8|20
1643952490000|2022-02-04 05:28:10|30924.5|30874.5|30924.8|30874.8|30925.6|30875.6|30924|30874|14
1643952500000|2022-02-04 05:28:20|30925.6|30875.6|30924.4|30874.4|30925.6|30875.6|30922.3|30872.3|14
1643952510000|2022-02-04 05:28:30|30924.1|30874.1|30925.7|30875.7|30926|30876|30923.9|30873.9|11
1643952520000|2022-02-04 05:28:40|30926.1|30876.1|30926.3|30876.3|30927.2|30877.2|30925|30875|14
1643952530000|2022-02-04 05:28:50|30927|30877|30927.5|30877.5|30928|30878|30927|30877|15
1643952540000|2022-02-04 05:29:00|30927.2|30877.2|30928.2|30878.2|30928.6|30878.6|30925.5|30875.5|17
1643952550000|2022-02-04 05:29:10|30927.5|30877.5|30929.6|30879.6|30930|30880|30926.3|30876.3|24
1643952560000|2022-02-04 05:29:20|30931.6|30881.6|30929.8|30879.8|30931.6|30881.6|30929|30879|15
1643952570000|2022-02-04 05:29:30|30929.9|30879.9|30927.8|30877.8|30929.9|30879.9|30924.3|30874.3|14
1643952580000|2022-02-04 05:29:40|30928|30878|30931|30881|30931|30881|30927.1|30877.1|22
1643952590000|2022-02-04 05:29:50|30930.6|30880.6|30928.9|30878.9|30930.6|30880.6|30928|30878|23
1643952600000|2022-02-04 05:30:00|30929.6|30879.6|30929.5|30879.5|30930.2|30880.2|30929.3|30879.3|20
1643952610000|2022-02-04 05:30:10|30929|30879|30931.3|30881.3|30931.4|30881.4|30929|30879|15
1643952620000|2022-02-04 05:30:20|30931.1|30881.1|30928.4|30878.4|30931.7|30881.7|30927.8|30877.8|19
1643952630000|2022-02-04 05:30:30|30926.6|30876.6|30930|30880|30931.2|30881.2|30926.6|30876.6|17
1643952640000|2022-02-04 05:30:40|30929.5|30879.5|30930.3|30880.3|30930.4|30880.4|30928.9|30878.9|11
1643952650000|2022-02-04 05:30:50|30930.4|30880.4|30927.6|30877.6|30930.6|30880.6|30927.2|30877.2|8
1643952660000|2022-02-04 05:31:00|30927.4|30877.4|30934.7|30884.7|30934.7|30884.7|30927.4|30877.4|15
1643952670000|2022-02-04 05:31:10|30933.9|30883.9|30934.1|30884.1|30934.9|30884.9|30933.7|30883.7|14
1643952680000|2022-02-04 05:31:20|30933.2|30883.2|30934.6|30884.6|30935.2|30885.2|30928.8|30878.8|13
1643952690000|2022-02-04 05:31:30|30934.4|30884.4|30935.8|30885.8|30935.9|30885.9|30932.5|30882.5|13
1643952700000|2022-02-04 05:31:40|30935.4|30885.4|30933.7|30883.7|30935.8|30885.8|30931.8|30881.8|9
1643952710000|2022-02-04 05:31:50|30933.4|30883.4|30932.8|30882.8|30934.8|30884.8|30932.6|30882.6|18
1643952720000|2022-02-04 05:32:00|30933|30883|30931.6|30881.6|30935.7|30885.7|30931.6|30881.6|15
1643952730000|2022-02-04 05:32:10|30932.1|30882.1|30932.7|30882.7|30933.7|30883.7|30931.3|30881.3|14
1643952740000|2022-02-04 05:32:20|30932.4|30882.4|30933.3|30883.3|30934|30884|30931.7|30881.7|10
1643952750000|2022-02-04 05:32:30|30934.6|30884.6|30927.8|30877.8|30935|30885|30927.8|30877.8|8
1643952760000|2022-02-04 05:32:40|30929.4|30879.4|30934.7|30884.7|30936.1|30886.1|30929.4|30879.4|18
1643952770000|2022-02-04 05:32:50|30934.9|30884.9|30936|30886|30937.7|30887.7|30934.9|30884.9|13
1643952780000|2022-02-04 05:33:00|30932.5|30882.5|30933.9|30883.9|30933.9|30883.9|30932.4|30882.4|13
1643952790000|2022-02-04 05:33:10|30932.8|30882.8|30929.9|30879.9|30934.1|30884.1|30929.9|30879.9|7
1643952800000|2022-02-04 05:33:20|30939.3|30880|30934.7|30884.7|30939.3|30887.9|30931.7|30880|16
1643952810000|2022-02-04 05:33:30|30934.6|30884.6|30938.3|30888.3|30938.9|30888.9|30934.2|30884.2|12
1643952820000|2022-02-04 05:33:40|30938.5|30888.5|30935.3|30885.3|30939|30889|30934.6|30884.6|7
1643952830000|2022-02-04 05:33:50|30934.7|30884.7|30936.1|30886.1|30939.1|30889.1|30934.3|30884.3|22
1643952840000|2022-02-04 05:34:00|30936.4|30886.4|30936.6|30886.6|30938|30888|30931.3|30881.3|11
1643952850000|2022-02-04 05:34:10|30939.9|30889.3|30936|30886|30940|30890|30935.9|30885.9|17
1643952860000|2022-02-04 05:34:20|30935.5|30885.5|30936.9|30886.9|30937.2|30887.2|30935.3|30885.3|9
1643952870000|2022-02-04 05:34:30|30936.4|30886.4|30936.4|30886.4|30938.5|30888.5|30935.5|30885.5|17
1643952880000|2022-02-04 05:34:40|30935.5|30885.5|30938.3|30888.3|30938.7|30888.7|30935.5|30885.5|12
1643952890000|2022-02-04 05:34:50|30932.2|30882.2|30936.3|30886.3|30937.2|30887.2|30932.2|30882.2|14
1643952900000|2022-02-04 05:35:00|30936.4|30886.4|30938.6|30888.6|30939.8|30889.8|30935.4|30885.4|16
1643952910000|2022-02-04 05:35:10|30938.4|30888.4|30939.5|30889.5|30941.9|30891.9|30935.8|30885.8|26
1643952920000|2022-02-04 05:35:20|30936.4|30886.4|30941.8|30891.8|30941.8|30891.8|30936.4|30886.4|24
1643952930000|2022-02-04 05:35:30|30937.9|30887.9|30942.9|30892.9|30944.2|30894.2|30936.6|30886.6|31
1643952940000|2022-02-04 05:35:40|30942.3|30892.3|30941.1|30891.1|30942.7|30892.7|30939|30889|21
1643952950000|2022-02-04 05:35:50|30940.8|30890.8|30940.1|30890.1|30941.5|30891.5|30938.5|30888.5|21
1643952960000|2022-02-04 05:36:00|30939.6|30889.6|30944.7|30894.7|30945.2|30895.1|30938.8|30888.8|21
1643952970000|2022-02-04 05:36:10|30945.1|30895.1|30945.7|30895.7|30946.7|30896.7|30944|30894|16
1643952980000|2022-02-04 05:36:20|30945.3|30895.3|30942.1|30892.1|30945.3|30895.3|30939.8|30889.8|9
1643952990000|2022-02-04 05:36:30|30941.8|30891.8|30946|30896|30946|30896|30940.6|30890.6|9
1643953000000|2022-02-04 05:36:40|30946.9|30896.9|30943.7|30893.7|30946.9|30896.9|30943.3|30893.3|13
1643953010000|2022-02-04 05:36:50|30944|30894|30944.5|30894.5|30945|30895|30940.2|30890.2|23
1643953020000|2022-02-04 05:37:00|30943.8|30893.8|30942.6|30892.6|30946.4|30896.4|30941.9|30890.7|23
1643953030000|2022-02-04 05:37:10|30941.8|30891.8|30941.6|30891.6|30943.8|30893.8|30940.5|30890.5|14
1643953040000|2022-02-04 05:37:20|30942|30892|30944.5|30888|30945.4|30895.3|30941.5|30888|17
1643953050000|2022-02-04 05:37:30|30942|30892|30942.8|30892.8|30943.2|30893.2|30940.7|30888.6|25
1643953060000|2022-02-04 05:37:40|30943.2|30893.2|30941.2|30891.2|30943.4|30893.4|30940.9|30890.9|26
1643953070000|2022-02-04 05:37:50|30941.3|30891.3|30942.3|30892.3|30942.9|30892.9|30941.3|30891.3|12
1643953080000|2022-02-04 05:38:00|30941.6|30891.6|30941.1|30891.1|30944.3|30894.3|30940.7|30890.7|20
1643953090000|2022-02-04 05:38:10|30940.9|30890.9|30941.7|30891.7|30941.7|30891.7|30940.9|30890.9|6
1643953100000|2022-02-04 05:38:20|30943.2|30893.2|30938|30888|30944.6|30894.6|30937.1|30887.1|9
1643953110000|2022-02-04 05:38:30|30938.7|30888.7|30938.9|30888.9|30939.9|30889.9|30938|30888|10
1643953120000|2022-02-04 05:38:40|30938.8|30888.8|30937.8|30887.8|30940|30890|30936.2|30886.2|10
1643953130000|2022-02-04 05:38:50|30937.9|30887.9|30942.5|30892.5|30944|30894|30937.9|30887.9|6
1643953140000|2022-02-04 05:39:00|30943.8|30893.8|30942.3|30892.3|30945.1|30895.1|30934.7|30884.7|16
1643953150000|2022-02-04 05:39:10|30944.7|30894.7|30947.3|30897.3|30947.5|30897.5|30944.7|30894.7|10
1643953160000|2022-02-04 05:39:20|30947.4|30897.4|30940.2|30890.2|30947.4|30897.4|30940.2|30890.2|12
1643953170000|2022-02-04 05:39:30|30940.6|30890.6|30942.4|30892.4|30942.6|30892.6|30940.6|30890.6|7
1643953180000|2022-02-04 05:39:40|30941.7|30891.7|30944.5|30894.5|30944.5|30894.5|30941.7|30891.7|7
1643953190000|2022-02-04 05:39:50|30944.7|30894.7|30936.9|30886.9|30946|30896|30936.7|30886.7|7
1643953200000|2022-02-04 05:40:00|30938.3|30888.3|30945.7|30895.7|30945.7|30895.7|30938.3|30888.3|10
1643953210000|2022-02-04 05:40:10|30945.4|30895.4|30943.4|30893.4|30945.4|30895.4|30940.8|30890.8|23
1643953220000|2022-02-04 05:40:20|30943.1|30893.1|30942.4|30892.4|30943.3|30893.3|30942|30892|16
1643953230000|2022-02-04 05:40:30|30942.3|30892.3|30942|30892|30943.3|30893.3|30942|30892|10
1643953240000|2022-02-04 05:40:40|30941.9|30891.9|30941.7|30891.7|30942.1|30892.1|30939.7|30889.7|18
1643953250000|2022-02-04 05:40:50|30941.3|30891.3|30942.9|30892.9|30943.2|30893.2|30941.3|30891.3|6
1643953260000|2022-02-04 05:41:00|30944.3|30894.3|30944.5|30894.5|30944.8|30894.8|30943.1|30893.1|6
1643953270000|2022-02-04 05:41:10|30944.6|30894.6|30942.7|30892.7|30945.5|30895.5|30941.4|30891.4|14
1643953280000|2022-02-04 05:41:20|30943.2|30893.2|30941.2|30891.2|30944.9|30894.9|30939.5|30889.5|18
1643953290000|2022-02-04 05:41:30|30941|30891|30941.4|30891.4|30942.5|30892.5|30940.3|30890.3|26
1643953300000|2022-02-04 05:41:40|30941.3|30891.3|30941.8|30891.8|30943.1|30893.1|30940.8|30890.8|15
1643953310000|2022-02-04 05:41:50|30942.4|30892.4|30944.6|30894.6|30944.6|30894.6|30942.4|30892.4|10
1643953320000|2022-02-04 05:42:00|30943.5|30893.5|30940.9|30890.9|30943.9|30893.9|30939.5|30889.5|13
1643953330000|2022-02-04 05:42:10|30941.9|30891.9|30944.7|30894.7|30944.7|30894.7|30941.4|30891.4|12
1643953340000|2022-02-04 05:42:20|30945|30895|30941.8|30891.8|30945|30895|30940.8|30890.8|8
1643953350000|2022-02-04 05:42:30|30940.5|30890.5|30943.2|30893.2|30943.7|30893.7|30940.5|30890.5|16
1643953360000|2022-02-04 05:42:40|30941.7|30891.7|30944.9|30894.9|30945.3|30895.3|30941.3|30891.3|15
1643953370000|2022-02-04 05:42:50|30945.2|30895.2|30943.3|30893.3|30945.9|30895.9|30940.2|30890.2|19
1643953380000|2022-02-04 05:43:00|30944.3|30894.3|30941.2|30891.2|30944.3|30894.3|30940.5|30890.5|18
1643953390000|2022-02-04 05:43:10|30941.8|30891.8|30943.7|30893.7|30944.1|30894.1|30941.3|30891.3|11
1643953400000|2022-02-04 05:43:20|30944|30894|30941.6|30891.6|30945.2|30895.2|30939.5|30889.5|11
1643953410000|2022-02-04 05:43:30|30941.4|30891.4|30941.7|30891.7|30942.7|30892.7|30941.4|30891.4|6
1643953420000|2022-02-04 05:43:40|30941.9|30891.9|30943.5|30893.5|30943.5|30893.5|30941.6|30891.6|5
1643953430000|2022-02-04 05:43:50|30942.5|30892.5|30937.1|30887.1|30943.9|30893.9|30937.1|30887.1|7
1643953440000|2022-02-04 05:44:00|30939.7|30889.7|30942.1|30892.1|30942.6|30892.6|30939.7|30889.7|6
1643953450000|2022-02-04 05:44:10|30942.3|30892.3|30941.2|30891.2|30942.3|30892.3|30941|30891|5
1643953460000|2022-02-04 05:44:20|30944.3|30894.3|30942.1|30892.1|30944.7|30894.3|30936.5|30886.5|21
1643953470000|2022-02-04 05:44:30|30942.6|30892.6|30942|30892|30942.6|30892.6|30940.2|30890.2|18
1643953480000|2022-02-04 05:44:40|30940.8|30890.8|30942.4|30892.4|30943.1|30893.1|30940.8|30890.8|12
1643953490000|2022-02-04 05:44:50|30941.7|30891.7|30940.9|30890.9|30945.3|30895.3|30936.9|30886.9|15
1643953500000|2022-02-04 05:45:00|30943.4|30893.4|30944.4|30894.4|30945.4|30895.4|30942.5|30892.5|12
1643953510000|2022-02-04 05:45:10|30945|30895|30944.3|30894.3|30945.7|30895.7|30936.5|30886.5|11
1643953520000|2022-02-04 05:45:20|30945|30895|30944.5|30894.5|30945|30895|30944.5|30894.5|3
1643953530000|2022-02-04 05:45:30|30946.8|30896.8|30944.1|30894.1|30947.1|30897.1|30942.5|30892.5|14
1643953540000|2022-02-04 05:45:40|30944.7|30894.7|30940.8|30890.8|30944.7|30894.7|30938.8|30888.8|8
1643953550000|2022-02-04 05:45:50|30940.1|30890.1|30941.6|30891.6|30941.7|30891.7|30940|30890|10
1643953560000|2022-02-04 05:46:00|30944.7|30894.7|30945.3|30895.3|30945.9|30895.9|30943.2|30893.2|16
1643953570000|2022-02-04 05:46:10|30945.5|30895.5|30938.6|30888.6|30945.9|30895.9|30938.6|30888.6|20
1643953580000|2022-02-04 05:46:20|30938.2|30888.2|30941.7|30891.7|30943.1|30893.1|30938.2|30888.2|19
1643953590000|2022-02-04 05:46:30|30941|30891|30941.4|30891.4|30941.4|30891.4|30939.2|30889.2|16
1643953600000|2022-02-04 05:46:40|30941.1|30891.1|30943.6|30893.6|30943.6|30893.6|30941.1|30891.1|11
1643953610000|2022-02-04 05:46:50|30943.7|30893.7|30943.1|30893.1|30943.7|30893.7|30943.1|30893.1|4
1643953620000|2022-02-04 05:47:00|30942|30892|30943.2|30893.2|30945|30895|30937.4|30887.4|8
1643953630000|2022-02-04 05:47:10|30943.6|30893.6|30942.7|30892.7|30944.3|30894.3|30942.5|30892.5|8
1643953640000|2022-02-04 05:47:20|30935.3|30885.3|30941.9|30891.9|30941.9|30891.9|30935.3|30885.3|9
1643953650000|2022-02-04 05:47:30|30941.4|30891.4|30938.5|30888.5|30941.9|30891.9|30935.1|30885.1|22
1643953660000|2022-02-04 05:47:40|30937.6|30887.6|30938.6|30888.6|30939.8|30889.8|30937.2|30887.2|11
1643953670000|2022-02-04 05:47:50|30938|30888|30938.7|30888.7|30940.8|30890.8|30938|30888|8
1643953680000|2022-02-04 05:48:00|30938.8|30888.8|30939.6|30889.6|30940.9|30890.9|30933.3|30883.3|12
1643953690000|2022-02-04 05:48:10|30940.5|30890.5|30939.4|30889.4|30942.5|30892.5|30939.1|30887|6
1643953700000|2022-02-04 05:48:20|30939|30889|30939.7|30889.7|30939.9|30889.9|30938.7|30888.7|15
1643953710000|2022-02-04 05:48:30|30939.1|30889.1|30938.8|30888.8|30939.3|30889.3|30935.5|30885.5|21
1643953720000|2022-02-04 05:48:40|30938.3|30888.3|30940.4|30890.4|30941.3|30891.3|30937.5|30887.5|21
1643953730000|2022-02-04 05:48:50|30940|30890|30941.1|30891.1|30941.1|30891.1|30939.1|30889.1|28
1643953740000|2022-02-04 05:49:00|30940.2|30890.2|30939.3|30889.3|30940.2|30890.2|30938.8|30888.8|17
1643953750000|2022-02-04 05:49:10|30939.2|30889.2|30937.1|30887.1|30940.2|30890.2|30936.6|30886.6|13
1643953760000|2022-02-04 05:49:20|30937.4|30887.4|30938.3|30888.3|30938.8|30888.8|30937.4|30887.4|17
1643953770000|2022-02-04 05:49:30|30938.1|30888.1|30936|30886|30938.1|30888.1|30935.5|30885.5|9
1643953780000|2022-02-04 05:49:40|30936.4|30886.4|30936.9|30886.9|30938.1|30888.1|30936.1|30886.1|10
1643953790000|2022-02-04 05:49:50|30937.5|30887.5|30938.5|30888.5|30939.4|30889.4|30936.5|30886.5|12
1643953800000|2022-02-04 05:50:00|30938.8|30888.8|30936.6|30886.6|30938.8|30888.8|30934.9|30884.9|14
1643953810000|2022-02-04 05:50:10|30936.5|30886.5|30938|30888|30939|30889|30936.1|30886.1|16
1643953820000|2022-02-04 05:50:20|30933.4|30883.4|30934.7|30884.7|30935.4|30885.4|30932.3|30882.3|8
1643953830000|2022-02-04 05:50:30|30937.1|30887.1|30937.3|30887.3|30938|30888|30936.2|30886.2|21
1643953840000|2022-02-04 05:50:40|30937.4|30887.4|30935|30885|30937.4|30887.4|30934.1|30884.1|9
1643953850000|2022-02-04 05:50:50|30934.8|30884.8|30935.4|30885.4|30936.8|30886.8|30934.8|30884.8|10
1643953860000|2022-02-04 05:51:00|30938.3|30888.3|30935.5|30885.5|30938.6|30888.6|30933.6|30883.6|13
1643953870000|2022-02-04 05:51:10|30936.1|30886.1|30936.2|30886.2|30937.3|30887.3|30935.6|30885.6|10
1643953880000|2022-02-04 05:51:20|30935.4|30885.4|30935.9|30885.9|30937|30887|30935|30885|8
1643953890000|2022-02-04 05:51:30|30936.2|30886.2|30937|30887|30937.3|30887.3|30934.1|30884.1|21
1643953900000|2022-02-04 05:51:40|30940.8|30890.8|30939.2|30889.2|30940.8|30890.8|30936.7|30886.7|17
1643953910000|2022-02-04 05:51:50|30938.9|30888.9|30935.4|30885.4|30939|30889|30933.5|30883.5|12
1643953920000|2022-02-04 05:52:00|30936.8|30886.8|30935.4|30885.4|30939.7|30889.7|30934.9|30884.9|15
1643953930000|2022-02-04 05:52:10|30934.6|30884.6|30936.6|30886.6|30937.8|30887.8|30934.6|30884.6|13
1643953940000|2022-02-04 05:52:20|30936.7|30886.7|30936.7|30886.7|30937.8|30887.8|30935.7|30885.7|19
1643953950000|2022-02-04 05:52:30|30936.5|30886.5|30937.2|30887.2|30937.4|30887.4|30935.8|30885.8|16
1643953960000|2022-02-04 05:52:40|30936.8|30886.8|30936.5|30886.5|30939.6|30889.6|30936.2|30886.2|13
1643953970000|2022-02-04 05:52:50|30936.9|30886.9|30937.1|30887.1|30937.1|30887.1|30934.6|30884.6|8
1643953980000|2022-02-04 05:53:00|30938.5|30888.5|30939.4|30889.4|30939.7|30889.7|30934.9|30884.9|14
1643953990000|2022-02-04 05:53:10|30939.2|30889.2|30939.8|30889.8|30940.6|30890.6|30937.9|30887.9|23
1643954000000|2022-02-04 05:53:20|30940.1|30890.1|30941.8|30891.8|30941.8|30891.8|30940.1|30890.1|9
1643954010000|2022-02-04 05:53:30|30941.6|30891.6|30941.6|30891.6|30942.3|30892.3|30940.9|30890.9|11
1643954020000|2022-02-04 05:53:40|30941.9|30891.9|30941.7|30891.7|30942.3|30892.3|30941.3|30891.3|10
1643954030000|2022-02-04 05:53:50|30941.4|30891.4|30939.6|30889.6|30941.4|30891.4|30937.1|30887.1|11
1643954040000|2022-02-04 05:54:00|30939.2|30889.2|30942.1|30892.1|30943.4|30893.4|30939.1|30889.1|14
1643954050000|2022-02-04 05:54:10|30941.8|30891.8|30941.6|30891.6|30942.9|30892.9|30941.6|30891.6|8
1643954060000|2022-02-04 05:54:20|30942.1|30892.1|30939.2|30889.2|30942.1|30892.1|30939.1|30889.1|18
1643954070000|2022-02-04 05:54:30|30939.8|30889.8|30938.7|30888.7|30940|30890|30938.7|30888.7|8
1643954080000|2022-02-04 05:54:40|30939.7|30889.7|30940|30890|30940.2|30890.2|30938.4|30888.4|9
1643954090000|2022-02-04 05:54:50|30941.9|30891.9|30939.2|30889.2|30941.9|30891.9|30939.2|30889.2|10
1643954100000|2022-02-04 05:55:00|30936.3|30886.3|30943.8|30882|30943.8|30888.7|30931.9|30881.9|12
1643954110000|2022-02-04 05:55:10|30943.9|30893.9|30941.2|30891.2|30943.9|30893.9|30938|30887.2|10
1643954120000|2022-02-04 05:55:20|30941|30891|30939|30889|30941.9|30891.9|30937.4|30887.4|9
1643954130000|2022-02-04 05:55:30|30939.1|30889.1|30938.2|30888.2|30939.1|30889.1|30936.9|30886.9|12
1643954140000|2022-02-04 05:55:40|30938.3|30888.3|30938.9|30888.9|30939.3|30889.3|30938.2|30888.2|12
1643954150000|2022-02-04 05:55:50|30939|30889|30936.7|30886.7|30939.2|30889.2|30936.2|30886.2|12
1643954160000|2022-02-04 05:56:00|30936.5|30886.5|30938.1|30888.1|30938.9|30888.9|30936.4|30886.4|13
1643954170000|2022-02-04 05:56:10|30939.4|30889.4|30938.5|30888.5|30939.4|30889.4|30938|30888|7
1643954180000|2022-02-04 05:56:20|30937.6|30887.6|30937|30887|30938.6|30888.6|30936|30886|9
1643954190000|2022-02-04 05:56:30|30936.9|30886.9|30936.3|30886.3|30937.1|30887.1|30935.6|30885.6|12
1643954200000|2022-02-04 05:56:40|30938.1|30888.1|30938.9|30888.9|30939.4|30889.4|30938.1|30888.1|9
1643954210000|2022-02-04 05:56:50|30938|30888|30938.5|30888.5|30938.6|30888.6|30933.3|30883.3|15
1643954220000|2022-02-04 05:57:00|30938.1|30888.1|30935.8|30885.8|30939|30889|30934.3|30884.3|20
1643954230000|2022-02-04 05:57:10|30936.5|30886.5|30937.1|30887.1|30937.8|30887.8|30935.7|30885.7|17
1643954240000|2022-02-04 05:57:20|30937.7|30887.7|30938.3|30888.3|30938.3|30888.3|30935.6|30885.6|15
1643954250000|2022-02-04 05:57:30|30937.6|30887.6|30937.8|30887.8|30940.4|30890.4|30934.4|30884.4|20
1643954260000|2022-02-04 05:57:40|30937.5|30887.5|30937.5|30887.5|30939|30889|30936.6|30886.6|12
1643954270000|2022-02-04 05:57:50|30937.4|30887.4|30936.8|30886.8|30938.9|30888.9|30936.2|30886.2|13
1643954280000|2022-02-04 05:58:00|30937.2|30887.2|30938.5|30888.5|30939|30889|30935.3|30885.3|18
1643954290000|2022-02-04 05:58:10|30938.4|30888.4|30938.8|30888.8|30939.5|30889.5|30938.3|30888.3|14
1643954300000|2022-02-04 05:58:20|30938.9|30888.9|30938.9|30888.9|30942.2|30892.2|30938.8|30888.8|21
1643954310000|2022-02-04 05:58:30|30937.1|30887.1|30938.8|30888.8|30941.1|30891.1|30937.1|30887.1|11
1643954320000|2022-02-04 05:58:40|30940.7|30890.7|30944.8|30894.8|30944.8|30894.8|30939.6|30889.6|18
1643954330000|2022-02-04 05:58:50|30943.7|30893.7|30944.6|30894.6|30944.6|30894.6|30942.9|30892.9|20
1643954340000|2022-02-04 05:59:00|30937.1|30887.1|30944.4|30894.4|30944.8|30894.8|30937.1|30887.1|25
1643954350000|2022-02-04 05:59:10|30944.7|30894.7|30944.1|30894.1|30945.2|30895.2|30943.5|30893.5|20
1643954360000|2022-02-04 05:59:20|30944.2|30894.2|30944.2|30894.2|30946.8|30896.5|30942.1|30892.1|24
1643954370000|2022-02-04 05:59:30|30945.3|30895.3|30944.3|30894.3|30946|30896|30940.7|30890.7|25
1643954380000|2022-02-04 05:59:40|30943.9|30893.9|30944.5|30894.5|30945.1|30895.1|30943.6|30893.6|12
1643954390000|2022-02-04 05:59:50|30944.6|30894.6|30943.5|30893.5|30945.7|30895.7|30943.5|30893.5|16
1643954400000|2022-02-04 06:00:00|30943.3|30893.3|30943|30893|30944.1|30894.1|30942.6|30892.6|23
1643954410000|2022-02-04 06:00:10|30943.2|30893.2|30941.6|30891.6|30944.9|30894.9|30940.6|30890.6|23
1643954420000|2022-02-04 06:00:20|30942|30892|30942|30892|30942.5|30892.5|30941.2|30891.2|18
1643954430000|2022-02-04 06:00:30|30942.5|30892.5|30942.1|30892.1|30942.9|30892.9|30941.7|30891.7|15
1643954440000|2022-02-04 06:00:40|30942.2|30892.2|30942.7|30892.7|30942.7|30892.7|30941.9|30891.9|15
1643954450000|2022-02-04 06:00:50|30942.5|30892.5|30943.3|30893.3|30943.7|30893.7|30941.9|30891.9|13
1643954460000|2022-02-04 06:01:00|30944.2|30894.2|30944|30894|30945.6|30895.6|30943.6|30893.6|23
1643954470000|2022-02-04 06:01:10|30944.1|30894.1|30945|30895|30945.7|30895.7|30943.9|30893.9|26
1643954480000|2022-02-04 06:01:20|30944.9|30894.9|30943.6|30893.6|30945|30895|30943.2|30893.2|16
1643954490000|2022-02-04 06:01:30|30943.4|30893.4|30943.2|30893.2|30943.9|30893.9|30942.9|30892.9|16
1643954500000|2022-02-04 06:01:40|30942.9|30892.9|30946.8|30896.8|30947.3|30897.3|30942.5|30892.5|22
1643954510000|2022-02-04 06:01:50|30946.7|30896.7|30944.5|30894.5|30946.7|30896.7|30943.8|30893.8|11
1643954520000|2022-02-04 06:02:00|30944|30894|30945.9|30895.9|30945.9|30895.9|30944|30894|16
1643954530000|2022-02-04 06:02:10|30945.7|30895.7|30944.1|30894.1|30945.7|30895.7|30943|30893|13
1643954540000|2022-02-04 06:02:20|30943.8|30893.8|30944.6|30894.6|30944.9|30894.9|30943.5|30893.5|12
1643954550000|2022-02-04 06:02:30|30944.1|30894.1|30944.3|30894.3|30945.4|30895.4|30944.1|30894.1|15
1643954560000|2022-02-04 06:02:40|30944.6|30894.6|30944.1|30894.1|30945.1|30895.1|30942.7|30892.7|12
1643954570000|2022-02-04 06:02:50|30943.6|30893.6|30945.1|30895.1|30945.4|30895.4|30943.4|30893.4|17
1643954580000|2022-02-04 06:03:00|30944.9|30894.9|30944|30894|30945.4|30895.4|30942.7|30892.7|12
1643954590000|2022-02-04 06:03:10|30943.8|30893.8|30944.5|30894.5|30944.6|30894.6|30943.8|30893.8|11
1643954600000|2022-02-04 06:03:20|30944.2|30894.2|30945.4|30895.4|30945.8|30895.8|30944.2|30894.2|9
1643954610000|2022-02-04 06:03:30|30944.8|30894.8|30943.8|30893.8|30945.5|30895.5|30943.8|30893.8|6
1643954620000|2022-02-04 06:03:40|30945.4|30895.4|30945.5|30895.5|30945.7|30895.7|30942|30892|10
1643954630000|2022-02-04 06:03:50|30945.8|30895.8|30946.2|30896.2|30946.5|30896.5|30944.2|30894.2|9
1643954640000|2022-02-04 06:04:00|30946.1|30896.1|30945|30895|30946.1|30896.1|30944.3|30894.3|16
1643954650000|2022-02-04 06:04:10|30945.2|30895.2|30945.4|30895.4|30946.2|30896.2|30944.4|30894.4|14
1643954660000|2022-02-04 06:04:20|30946.7|30896.7|30945.5|30895.5|30950.1|30900.1|30944.8|30894.8|15
1643954670000|2022-02-04 06:04:30|30945.8|30895.8|30945.7|30895.7|30947.4|30897.4|30944.9|30894.9|12
1643954680000|2022-02-04 06:04:40|30945.4|30895.4|30947.8|30897.8|30948|30898|30945.4|30895.4|12
1643954690000|2022-02-04 06:04:50|30946.7|30896.7|30944|30894|30946.9|30896.9|30943.8|30893.8|16
1643954700000|2022-02-04 06:05:00|30943.7|30893.7|30943.9|30893.9|30944.1|30894.1|30943.3|30893.3|18
1643954710000|2022-02-04 06:05:10|30944|30894|30945.4|30895.4|30945.8|30895.8|30942.7|30892.7|19
1643954720000|2022-02-04 06:05:20|30946.5|30896.5|30943.7|30893.7|30946.5|30896.5|30942.4|30892.4|19
1643954730000|2022-02-04 06:05:30|30943.1|30893.1|30945.4|30895.4|30947.3|30897.3|30942.8|30892.8|14
1643954740000|2022-02-04 06:05:40|30946.7|30896.7|30943.1|30893.1|30946.7|30896.7|30940.6|30890.6|16
1643954750000|2022-02-04 06:05:50|30942.5|30892.5|30943.8|30893.8|30945.5|30895.5|30942.1|30892.1|9
1643954760000|2022-02-04 06:06:00|30944.2|30894.2|30946|30896|30947.2|30897.2|30944.2|30894.2|5
1643954770000|2022-02-04 06:06:10|30946.9|30896.9|30946|30896|30949.9|30899.9|30945.7|30895.7|11
1643954780000|2022-02-04 06:06:20|30945.6|30895.6|30944.7|30894.7|30948.5|30898.5|30944.7|30894.7|10
1643954790000|2022-02-04 06:06:30|30944.5|30894.5|30946.1|30896.1|30947|30897|30944.1|30894.1|15
1643954800000|2022-02-04 06:06:40|30946|30896|30951.4|30901.4|30952.6|30902.6|30945.9|30895.9|15
1643954810000|2022-02-04 06:06:50|30951.1|30901.1|30948.7|30898.7|30956.1|30906.1|30948.2|30898.2|19
1643954820000|2022-02-04 06:07:00|30948.9|30898.9|30948.9|30898.9|30952|30902|30947.5|30897.5|18
1643954830000|2022-02-04 06:07:10|30949.2|30899.2|30949.4|30899.4|30951|30901|30947.2|30897.2|19
1643954840000|2022-02-04 06:07:20|30949.6|30899.6|30950.3|30900.3|30950.3|30900.3|30949|30899|8
1643954850000|2022-02-04 06:07:30|30950.5|30900.5|30949.7|30899.7|30950.9|30900.9|30948.8|30898.8|14
1643954860000|2022-02-04 06:07:40|30949.9|30899.9|30948.1|30898.1|30952.4|30902.4|30947.6|30897.6|20
1643954870000|2022-02-04 06:07:50|30950.4|30900.4|30950.7|30900.7|30952|30902|30948.1|30898.1|16
1643954880000|2022-02-04 06:08:00|30950.8|30900.8|30950.1|30900.1|30952.1|30902.1|30949.6|30899.6|16
1643954890000|2022-02-04 06:08:10|30950.4|30900.4|30951.5|30901.5|30952|30902|30949.8|30899.8|12
1643954900000|2022-02-04 06:08:20|30951.2|30901.2|30951.9|30901.9|30952.4|30902.4|30950.9|30900.9|14
1643954910000|2022-02-04 06:08:30|30951.7|30901.7|30950.2|30900.2|30952|30902|30949.3|30899.3|11
1643954920000|2022-02-04 06:08:40|30949.9|30899.9|30949.9|30899.9|30950.9|30900.9|30949|30899|7
1643954930000|2022-02-04 06:08:50|30949|30899|30953|30903|30953|30903|30948.9|30898.9|11
1643954940000|2022-02-04 06:09:00|30950.3|30900.3|30948.6|30898.6|30951.3|30901.3|30948.2|30898.2|17
1643954950000|2022-02-04 06:09:10|30949.8|30899.8|30953|30903|30953.2|30903.2|30948.8|30898.8|17
1643954960000|2022-02-04 06:09:20|30953.3|30903.3|30952|30902|30953.3|30903.3|30951.4|30901.4|16
1643954970000|2022-02-04 06:09:30|30951.9|30901.9|30952.1|30902.1|30952.5|30902.5|30950.7|30900.7|11
1643954980000|2022-02-04 06:09:40|30951.8|30901.8|30953.6|30903.6|30954.2|30904.2|30951.8|30901.8|12
1643954990000|2022-02-04 06:09:50|30953|30903|30952.9|30902.9|30953.4|30903.4|30949.1|30899.1|19
1643955000000|2022-02-04 06:10:00|30952.6|30902.6|30952.4|30902.4|30954|30904|30952.4|30902.4|14
1643955010000|2022-02-04 06:10:10|30953.5|30903.5|30952.3|30902.3|30954.9|30904.9|30951.4|30901.4|13
1643955020000|2022-02-04 06:10:20|30952.4|30902.4|30953.9|30903.9|30953.9|30903.9|30950.9|30900.9|13
1643955030000|2022-02-04 06:10:30|30952.8|30902.8|30951.9|30901.9|30955.8|30905.8|30950|30900|24
1643955040000|2022-02-04 06:10:40|30951.2|30901.2|30952.8|30902.8|30954.5|30904.5|30951.2|30901.2|19
1643955050000|2022-02-04 06:10:50|30952.6|30902.6|30956.3|30906.3|30956.3|30906.3|30951.8|30901.8|21
1643955060000|2022-02-04 06:11:00|30955.7|30905.7|30953.7|30903.7|30956.3|30906.3|30953.7|30903.7|19
1643955070000|2022-02-04 06:11:10|30953.8|30903.8|30951.6|30901.6|30954.1|30904.1|30951.5|30901.5|16
1643955080000|2022-02-04 06:11:20|30951.8|30901.8|30953.4|30903.4|30953.6|30903.6|30951.8|30901.8|13
1643955090000|2022-02-04 06:11:30|30953.9|30903.9|30952.6|30902.6|30953.9|30903.9|30952|30902|12
1643955100000|2022-02-04 06:11:40|30952.5|30902.5|30954|30904|30954|30904|30952.5|30902.5|16
1643955110000|2022-02-04 06:11:50|30953.7|30903.7|30954.2|30904.2|30955|30905|30953.7|30903.7|14
1643955120000|2022-02-04 06:12:00|30954.4|30904.4|30953.9|30903.9|30954.4|30904.4|30953.6|30903.6|10
1643955130000|2022-02-04 06:12:10|30954.5|30904.5|30954.8|30904.8|30954.8|30904.8|30952.9|30902.9|12
1643955140000|2022-02-04 06:12:20|30955.3|30905.3|30956|30906|30956|30906|30955.2|30905.2|13
1643955150000|2022-02-04 06:12:30|30955.4|30905.4|30957.3|30907.3|30958|30908|30952.5|30902.5|16
1643955160000|2022-02-04 06:12:40|30954|30904|30960.3|30910.3|30965.9|30915.9|30952|30902|19
1643955170000|2022-02-04 06:12:50|30959.6|30909.6|30960.1|30910.1|30960.8|30910.8|30959.5|30909.5|11
1643955180000|2022-02-04 06:13:00|30960.2|30910.2|30961.5|30911.5|30961.9|30911.9|30960|30910|20
1643955190000|2022-02-04 06:13:10|30962.6|30912.6|30962.7|30912.7|30964.4|30914.4|30962|30912|12
1643955200000|2022-02-04 06:13:20|30962.6|30912.6|30960|30910|30962.7|30912.7|30958.8|30908.8|15
1643955210000|2022-02-04 06:13:30|30960.4|30910.4|30962.2|30912.2|30963.5|30913.5|30960.3|30910.3|17
1643955220000|2022-02-04 06:13:40|30961.7|30911.7|30960.7|30910.7|30962.7|30912.7|30960.7|30910.7|16
1643955230000|2022-02-04 06:13:50|30961.6|30911.6|30961.5|30911.5|30962.1|30912.1|30961.5|30911.5|13
1643955240000|2022-02-04 06:14:00|30962|30912|30964|30914|30964|30914|30961.2|30911.2|11
1643955250000|2022-02-04 06:14:10|30963.7|30913.7|30964.8|30914.8|30965.2|30915.2|30958.4|30908.4|20
1643955260000|2022-02-04 06:14:20|30963|30913|30958.4|30908.4|30965.1|30915.1|30956.7|30906.7|22
1643955270000|2022-02-04 06:14:30|30958.5|30908.5|30962.6|30912.6|30963.4|30913.4|30958.5|30908.5|11
1643955280000|2022-02-04 06:14:40|30963.2|30912.4|30962.8|30912.8|30963.9|30913.5|30960.4|30910.4|12
1643955290000|2022-02-04 06:14:50|30963|30913|30961.1|30911.1|30963.2|30913.2|30961.1|30911.1|9
1643955300000|2022-02-04 06:15:00|30961.4|30911.4|30962.8|30912.8|30962.8|30912.8|30959|30909|14
1643955310000|2022-02-04 06:15:10|30962.9|30912.9|30961.3|30911.3|30963.1|30913.1|30959.7|30909.7|15
1643955320000|2022-02-04 06:15:20|30961.6|30911.6|30958.4|30908.4|30962.1|30912.1|30958.4|30908.4|16
1643955330000|2022-02-04 06:15:30|30961.4|30911.4|30962.6|30912.6|30962.8|30912.8|30959.7|30909.7|10
1643955340000|2022-02-04 06:15:40|30961.9|30911.9|30959.8|30909.8|30961.9|30911.9|30958.2|30908.2|17
1643955350000|2022-02-04 06:15:50|30959.4|30909.4|30964.3|30914.3|30964.6|30914.6|30959.4|30909.4|10
1643955360000|2022-02-04 06:16:00|30963.3|30913.3|30963.9|30913.9|30964.2|30914.2|30963.3|30913.3|8
1643955370000|2022-02-04 06:16:10|30963.8|30913.8|30963.6|30913.6|30964.2|30914.2|30962.8|30912.8|5
1643955380000|2022-02-04 06:16:20|30963.4|30913.4|30959.6|30909.6|30963.4|30913.4|30958.7|30908.7|9
1643955390000|2022-02-04 06:16:30|30960.7|30910.7|30962.6|30912.6|30963.8|30913.8|30960.7|30910.7|13
1643955400000|2022-02-04 06:16:40|30962.4|30912.4|30959.7|30909.7|30963.2|30913.2|30959.1|30909.1|13
1643955410000|2022-02-04 06:16:50|30960|30910|30961.2|30911.2|30963.3|30913.3|30959.1|30909.1|14
1643955420000|2022-02-04 06:17:00|30963.2|30913.2|30962|30912|30963.5|30913.5|30959.8|30909.8|17
1643955430000|2022-02-04 06:17:10|30962.5|30912.5|30962.8|30912.8|30963.2|30913.2|30961.9|30911.9|14
1643955440000|2022-02-04 06:17:20|30963.5|30913.5|30961.7|30911.7|30963.5|30913.5|30961.1|30911.1|13
1643955450000|2022-02-04 06:17:30|30961.2|30911.2|30960.3|30910.3|30961.5|30911.5|30959.1|30909.1|12
1643955460000|2022-02-04 06:17:40|30960.2|30910.2|30961.6|30911.6|30961.6|30911.6|30958.7|30908.7|11
1643955470000|2022-02-04 06:17:50|30962.2|30912.2|30959.5|30909.5|30965.8|30912.5|30959.5|30904.7|13
1643955480000|2022-02-04 06:18:00|30959.1|30909.1|30959.2|30909.2|30961.7|30911.7|30958.2|30908.2|30
1643955490000|2022-02-04 06:18:10|30959.7|30909.7|30959.8|30909.8|30962.5|30912.5|30958.6|30908.6|17
1643955500000|2022-02-04 06:18:20|30958.4|30908.4|30961.1|30911.1|30961.1|30911.1|30958.4|30908.4|7
1643955510000|2022-02-04 06:18:30|30960.1|30910.1|30964.4|30914.4|30964.4|30914.4|30960.1|30910.1|12
1643955520000|2022-02-04 06:18:40|30964.6|30914.6|30961.2|30911.2|30967|30917|30959.5|30909.5|13
1643955530000|2022-02-04 06:18:50|30965.1|30915.1|30963.9|30913.9|30966.5|30916.5|30961.6|30910.7|14
1643955540000|2022-02-04 06:19:00|30964.2|30914.2|30962|30912|30964.5|30914.5|30961.1|30911.1|23
1643955550000|2022-02-04 06:19:10|30962.5|30912.5|30959.2|30909.2|30962.6|30912.6|30959|30909|24
1643955560000|2022-02-04 06:19:20|30959.3|30909.3|30960|30910|30961.4|30911.4|30958.8|30908.8|15
1643955570000|2022-02-04 06:19:30|30958.4|30908.4|30957.8|30907.8|30959.9|30909.9|30957.8|30907.8|10
1643955580000|2022-02-04 06:19:40|30958.2|30908.2|30959.2|30909.2|30960|30910|30958.2|30908.2|9
1643955590000|2022-02-04 06:19:50|30959.3|30909.3|30957.5|30907.5|30959.3|30909.3|30956.3|30906.3|14
1643955600000|2022-02-04 06:20:00|30957.9|30907.9|30958.3|30908.3|30959.4|30909.4|30957.8|30907.8|10
1643955610000|2022-02-04 06:20:10|30958.5|30908.5|30958.6|30908.6|30959.2|30909.2|30957.9|30907.9|11
1643955620000|2022-02-04 06:20:20|30958.7|30908.7|30961.9|30911.9|30962|30912|30958.7|30908.7|13
1643955630000|2022-02-04 06:20:30|30962.2|30912.2|30958.1|30908.1|30962.3|30912.3|30957.7|30907.7|20
1643955640000|2022-02-04 06:20:40|30957.9|30907.9|30958.4|30908.4|30959|30909|30957.9|30907.9|9
1643955650000|2022-02-04 06:20:50|30958.6|30908.6|30960.3|30910.1|30960.4|30910.1|30958.6|30908.6|4
1643955660000|2022-02-04 06:21:00|30961.3|30907.1|30958.3|30908.3|30961.3|30909.2|30958.3|30907.1|12
1643955670000|2022-02-04 06:21:10|30958.6|30908.6|30959.8|30909.8|30960.1|30910.1|30958.5|30908.5|13
1643955680000|2022-02-04 06:21:20|30959.5|30909.5|30955.9|30905.9|30962.1|30912.1|30955|30902.2|14
1643955690000|2022-02-04 06:21:30|30954|30904|30951.8|30901.8|30954|30904|30950.9|30900.9|8
1643955700000|2022-02-04 06:21:40|30952.9|30902.9|30950|30900|30952.9|30902.9|30949.4|30899.4|13
1643955710000|2022-02-04 06:21:50|30952.1|30902.1|30951.3|30901.3|30952.7|30902.7|30949.9|30899.9|12
1643955720000|2022-02-04 06:22:00|30953.4|30903.1|30957.5|30907.5|30960.5|30907.5|30949.2|30899.2|28
1643955730000|2022-02-04 06:22:10|30957.3|30907.3|30959|30905.6|30959.7|30908.3|30957.3|30905.2|12
1643955740000|2022-02-04 06:22:20|30959.4|30905.7|30956.8|30905|30960.7|30907.1|30955.2|30898.1|27
1643955750000|2022-02-04 06:22:30|30957.1|30903.3|30957.4|30902|30958.3|30903.3|30956.3|30901.1|34
1643955760000|2022-02-04 06:22:40|30957.5|30901.8|30956.2|30901.8|30957.5|30902.3|30956.2|30901.3|11
1643955770000|2022-02-04 06:22:50|30953.4|30899.9|30959.5|30902.3|30959.5|30904.8|30953|30898.4|18
1643955780000|2022-02-04 06:23:00|30960.2|30901.6|30959.2|30902.7|30960.9|30904.2|30957.8|30900.7|12
1643955790000|2022-02-04 06:23:10|30959.8|30902.2|30960.4|30903.9|30961.4|30904.3|30958.8|30901.1|13
1643955800000|2022-02-04 06:23:20|30960.8|30903.7|30960.5|30901|30960.8|30903.7|30955.5|30900.4|16
1643955810000|2022-02-04 06:23:30|30958.7|30901.9|30962.1|30902.9|30963.5|30905|30953.5|30894.9|28
1643955820000|2022-02-04 06:23:40|30961.9|30903|30962.1|30906.2|30967|30908.7|30957.3|30897.2|26
1643955830000|2022-02-04 06:23:50|30961.8|30906.7|30961.8|30906|30963.5|30907|30961.3|30903.8|15
1643955840000|2022-02-04 06:24:00|30963.4|30905.1|30961.4|30908.3|30964|30908.3|30961.4|30904.6|9
1643955850000|2022-02-04 06:24:10|30973.2|30900.7|30970|30908.3|30974.6|30914.9|30963.9|30898.4|31
1643955860000|2022-02-04 06:24:20|30969.3|30908.5|30964.1|30905.4|30969.3|30911.6|30963.3|30905.4|23
1643955870000|2022-02-04 06:24:30|30963.8|30905.9|30959.6|30906|30966.1|30909.2|30959.6|30905.6|22
1643955880000|2022-02-04 06:24:40|30959.4|30906.3|30964.3|30910.2|30965.6|30910.7|30958.1|30906.2|24
1643955890000|2022-02-04 06:24:50|30963.2|30910.8|30964.4|30910|30965.9|30910.9|30963.2|30908.9|12
1643955900000|2022-02-04 06:25:00|30965.2|30909.5|30961.8|30911|30965.3|30911.3|30960.7|30909.4|17
1643955910000|2022-02-04 06:25:10|30961.4|30911.2|30960.8|30910.7|30964.7|30911.9|30959.9|30909.7|13
1643955920000|2022-02-04 06:25:20|30962.3|30909.4|30963.4|30912.9|30963.8|30913.2|30961.6|30909.4|20
1643955930000|2022-02-04 06:25:30|30963.2|30911.7|30961.9|30911.9|30963.6|30912.2|30960.5|30910.5|10
1643955940000|2022-02-04 06:25:40|30961.6|30911.6|30963.3|30913.3|30967.1|30915|30957.6|30907.6|22
1643955950000|2022-02-04 06:25:50|30962|30912|30966.6|30916.6|30966.6|30916.6|30962|30912|18
1643955960000|2022-02-04 06:26:00|30965.1|30915.1|30967.8|30917.8|30969.8|30919.5|30965.1|30915.1|18
1643955970000|2022-02-04 06:26:10|30968.1|30918.1|30968.7|30918.7|30969|30919|30967.9|30917.8|11
1643955980000|2022-02-04 06:26:20|30965.5|30915.5|30968.6|30918.6|30968.6|30918.6|30965.5|30915.5|14
1643955990000|2022-02-04 06:26:30|30968.3|30918.3|30970.1|30920.1|30970.7|30920.7|30968.1|30918.1|14
1643956000000|2022-02-04 06:26:40|30966.3|30916.3|30970.8|30920.8|30970.8|30920.8|30966|30916|17
1643956010000|2022-02-04 06:26:50|30970.2|30920.2|30963|30913|30970.2|30920.2|30962.5|30903.2|31
1643956020000|2022-02-04 06:27:00|30962.9|30912.9|30963.4|30913.4|30964.6|30914.6|30962.9|30912.9|21
1643956030000|2022-02-04 06:27:10|30963.5|30913.5|30963.6|30913.6|30963.8|30913.6|30961.7|30911.7|15
1643956040000|2022-02-04 06:27:20|30963.9|30913.9|30963.6|30913.6|30965.2|30914.5|30960.9|30910.9|21
1643956050000|2022-02-04 06:27:30|30963.4|30913.4|30961.5|30911.5|30965.8|30915.8|30960.7|30910.7|16
1643956060000|2022-02-04 06:27:40|30962.3|30912.3|30960.2|30910.2|30965.1|30915.1|30959.8|30909.8|16
1643956070000|2022-02-04 06:27:50|30960.6|30910.6|30963.6|30913.6|30963.6|30913.6|30959.7|30909.7|17
1643956080000|2022-02-04 06:28:00|30963.8|30913.8|30963.3|30913.3|30963.8|30913.8|30962.1|30912.1|14
1643956090000|2022-02-04 06:28:10|30963.4|30913.4|30963.5|30913.5|30963.9|30913.9|30962.5|30912.5|12
1643956100000|2022-02-04 06:28:20|30963.9|30913.9|30962.3|30912.3|30963.9|30913.9|30961.6|30911.6|14
1643956110000|2022-02-04 06:28:30|30961.7|30911.7|30959.6|30909.6|30962.4|30912.4|30959.6|30909.6|19
1643956120000|2022-02-04 06:28:40|30960|30910|30959.6|30909.6|30962|30912|30959.1|30909.1|19
1643956130000|2022-02-04 06:28:50|30959.5|30909.5|30958.7|30908.7|30959.7|30909.7|30958|30908|14
1643956140000|2022-02-04 06:29:00|30957.2|30907.2|30958.3|30906.5|30962.1|30911.4|30954.9|30894.2|28
1643956150000|2022-02-04 06:29:10|30957.2|30907.2|30964.8|30911.6|30966|30915.8|30957.2|30900.3|28
1643956160000|2022-02-04 06:29:20|30964.4|30913.1|30963.2|30905.4|30973|30915.8|30960.1|30896.1|28
1643956170000|2022-02-04 06:29:30|30964.6|30903.5|30962.4|30904.5|30964.6|30906|30961.9|30903.5|20
1643956180000|2022-02-04 06:29:40|30962|30904.9|30960.9|30905.9|30962|30908.1|30959.1|30904.9|15
1643956190000|2022-02-04 06:29:50|30961.1|30904.6|30963|30902.7|30964.8|30904.9|30960.8|30895.9|12
1643956200000|2022-02-04 06:30:00|30962.7|30904|30961|30906.3|30964.1|30907.1|30961|30902.9|23
1643956210000|2022-02-04 06:30:10|30961.8|30904.9|30965|30903|30965.2|30906.5|30961|30903|18
1643956220000|2022-02-04 06:30:20|30964.1|30904.4|30959.4|30906.9|30968.6|30908.4|30959.3|30888.2|24
1643956230000|2022-02-04 06:30:30|30961.1|30905.4|30962.7|30906.3|30967|30910.7|30958.9|30900.7|23
1643956240000|2022-02-04 06:30:40|30963.5|30905|30962.1|30908.4|30966.4|30909.1|30960|30896|25
1643956250000|2022-02-04 06:30:50|30961|30909.2|30960.5|30910.5|30962.4|30910.5|30960.5|30906.5|16
1643956260000|2022-02-04 06:31:00|30961.2|30909.5|30962.8|30909.6|30970.5|30910.7|30960|30897.5|23
1643956270000|2022-02-04 06:31:10|30962.7|30910.3|30963.1|30909.1|30963.2|30911.3|30959.6|30908.4|17
1643956280000|2022-02-04 06:31:20|30959.6|30909.6|30972.4|30914.3|30975.5|30917.2|30959.6|30904.7|29
1643956290000|2022-02-04 06:31:30|30971.7|30915.6|30972.4|30908|30972.4|30918.2|30969|30907.4|22
1643956300000|2022-02-04 06:31:40|30971.3|30915|30973|30915.6|30973.1|30918.1|30970.6|30915|24
1643956310000|2022-02-04 06:31:50|30973.1|30915.7|30972.9|30916.5|30973.2|30917.9|30971.5|30915.4|7
1643956320000|2022-02-04 06:32:00|30972.2|30916.6|30972.6|30920.7|30973.9|30920.7|30971.3|30916.1|20
1643956330000|2022-02-04 06:32:10|30974.1|30917.7|30972.6|30919.2|30975.3|30920|30972.6|30917.5|18
1643956340000|2022-02-04 06:32:20|30973.1|30919.4|30972.9|30922.9|30974.4|30922.9|30972.4|30918.5|10
1643956350000|2022-02-04 06:32:30|30973.2|30923.2|30974.1|30919.8|30977.9|30923.2|30972|30903.4|24
1643956360000|2022-02-04 06:32:40|30973.1|30920.5|30975.4|30920.2|30976.3|30921.8|30972.1|30919|20
1643956370000|2022-02-04 06:32:50|30974.2|30921.4|30976.5|30922.6|30978.5|30922.7|30973.7|30919.9|19
1643956380000|2022-02-04 06:33:00|30977.8|30918|30978.6|30918.8|30982.4|30925.7|30974|30915.8|30
1643956390000|2022-02-04 06:33:10|30978.3|30923|30977.1|30922.7|30978.3|30924.4|30975.6|30920.7|10
1643956400000|2022-02-04 06:33:20|30977|30923.6|30977.8|30918.3|30978.4|30923.6|30977|30918.3|9
1643956410000|2022-02-04 06:33:30|30976.8|30920.2|30975.2|30923.3|30977.5|30923.4|30972.5|30914.5|17
1643956420000|2022-02-04 06:33:40|30976.9|30922.8|30973.6|30920.1|30987.1|30923.8|30973|30901.1|20
1643956430000|2022-02-04 06:33:50|30973.7|30919|30975.7|30917.2|30979|30921.5|30972.7|30911.2|20
1643956440000|2022-02-04 06:34:00|30973.4|30922.8|30975.4|30916.7|30977.3|30922.8|30972.5|30906.5|20
1643956450000|2022-02-04 06:34:10|30975.9|30917.4|30976|30915.8|30976.3|30917.4|30974.6|30915.1|17
1643956460000|2022-02-04 06:34:20|30976.3|30915.2|30976.1|30916.3|30976.8|30917.4|30973.4|30914.3|17
1643956470000|2022-02-04 06:34:30|30976.3|30918.5|30973.6|30919.4|30977.5|30919.4|30973.6|30916.8|28
1643956480000|2022-02-04 06:34:40|30973.7|30919.7|30974.4|30922.1|30974.6|30922.5|30973.4|30919.1|15
1643956490000|2022-02-04 06:34:50|30975|30921.1|30975|30922.3|30975.3|30922.3|30974.5|30920.5|7
1643956500000|2022-02-04 06:35:00|30974.6|30924.4|30975.1|30919.8|30979.1|30924.4|30973|30912.1|26
1643956510000|2022-02-04 06:35:10|30975.4|30919.3|30976.6|30917.3|30976.6|30922.1|30973.6|30917.3|16
1643956520000|2022-02-04 06:35:20|30975.7|30918.3|30976|30915.9|30976|30919|30972.5|30915.8|18
1643956530000|2022-02-04 06:35:30|30976.8|30915.3|30973.9|30918.4|30976.8|30918.7|30973.4|30915.3|13
1643956540000|2022-02-04 06:35:40|30978.4|30913.2|30974.1|30917.9|30978.4|30917.9|30974.1|30913.2|8
1643956550000|2022-02-04 06:35:50|30974.4|30917.6|30972.8|30917.2|30974.4|30920|30970|30916.6|17
1643956560000|2022-02-04 06:36:00|30977.1|30912.7|30976.4|30914|30977.1|30915.3|30974.3|30912.1|18
1643956570000|2022-02-04 06:36:10|30975.9|30913.5|30968.8|30915.4|30976.9|30916.9|30968.8|30912.6|21
1643956580000|2022-02-04 06:36:20|30968.7|30915.3|30970.2|30910.1|30975.8|30916.2|30967.8|30893.1|19
1643956590000|2022-02-04 06:36:30|30969.2|30911.8|30968.2|30912.3|30970.8|30914|30967.1|30908.6|19
1643956600000|2022-02-04 06:36:40|30967.8|30910.6|30967.6|30913.7|30969.6|30914.6|30967|30910.4|21
1643956610000|2022-02-04 06:36:50|30967.9|30913.2|30969.7|30913|30977.2|30913.3|30967.9|30905.7|19
1643956620000|2022-02-04 06:37:00|30972.2|30910.7|30968.4|30912|30975|30914.8|30964.8|30905|25
1643956630000|2022-02-04 06:37:10|30969.4|30910.5|30966.5|30914|30970.1|30914.6|30966|30910.3|19
1643956640000|2022-02-04 06:37:20|30965.7|30914.1|30967.4|30911.4|30967.8|30914.1|30964.3|30910.1|24
1643956650000|2022-02-04 06:37:30|30967.3|30911.3|30966.3|30912.5|30968.1|30912.8|30966.1|30910.8|9
1643956660000|2022-02-04 06:37:40|30965.7|30913|30967.1|30912.2|30967.5|30913.6|30965.7|30911.5|10
1643956670000|2022-02-04 06:37:50|30966.7|30912.5|30967.7|30911.5|30969.7|30912.8|30965.9|30909.9|16
1643956680000|2022-02-04 06:38:00|30968.1|30911.1|30968.9|30913.2|30971.5|30914.3|30965.3|30906.5|16
1643956690000|2022-02-04 06:38:10|30975.7|30905.6|30970.4|30910.9|30975.7|30913.1|30967.1|30905.6|25
1643956700000|2022-02-04 06:38:20|30970.6|30910.2|30971.4|30906.2|30971.9|30912.4|30967.6|30906|20
1643956710000|2022-02-04 06:38:30|30971.3|30904.6|30973.1|30915.1|30973.1|30915.5|30965.8|30904.2|29
1643956720000|2022-02-04 06:38:40|30971.3|30918.7|30974.4|30916.6|30976.6|30918.7|30970.8|30913.5|27
1643956730000|2022-02-04 06:38:50|30974.8|30915.7|30974.2|30914.9|30980|30918.1|30972|30907.7|20
1643956740000|2022-02-04 06:39:00|30973.6|30915.6|30973|30916.3|30975.5|30917.4|30972.1|30912.8|26
1643956750000|2022-02-04 06:39:10|30973.2|30916.2|30976|30911.9|30976.8|30918.1|30971.7|30909.8|19
1643956760000|2022-02-04 06:39:20|30974.2|30914.7|30972|30916|30974.2|30920.3|30970.7|30913.5|22
1643956770000|2022-02-04 06:39:30|30972.4|30915.6|30972.9|30915.8|30973.3|30917.3|30971.6|30913.6|14
1643956780000|2022-02-04 06:39:40|30973.1|30915.2|30972.8|30916.6|30974.7|30917.1|30972.4|30913.3|17
1643956790000|2022-02-04 06:39:50|30973.7|30915.3|30973.7|30913.2|30976|30915.8|30973.1|30913.1|17
1643956800000|2022-02-04 06:40:00|30973.9|30914|30973|30920.9|30975.9|30920.9|30972.9|30911.7|14
1643956810000|2022-02-04 06:40:10|30973.2|30920.5|30974.8|30918.1|30975.9|30920.5|30973.2|30916.1|13
1643956820000|2022-02-04 06:40:20|30974.5|30918.7|30975.1|30919.8|30976.3|30920.2|30974.5|30916.9|18
1643956830000|2022-02-04 06:40:30|30975.8|30920.9|30976.6|30918.7|30978.9|30921.3|30975.8|30917.1|17
1643956840000|2022-02-04 06:40:40|30977.4|30916.8|30973.2|30919.2|30977.4|30921.8|30971.8|30911.3|25
1643956850000|2022-02-04 06:40:50|30973.1|30919.4|30972.5|30914|30980.9|30920.9|30971.2|30906.3|21
1643956860000|2022-02-04 06:41:00|30971.7|30916.8|30971.7|30916.7|30972.6|30918.9|30970.4|30916.6|17
1643956870000|2022-02-04 06:41:10|30972|30916.2|30969.9|30918.4|30972|30918.4|30969.9|30915.7|10
1643956880000|2022-02-04 06:41:20|30970.1|30918.3|30970.2|30913|30973.8|30918.3|30967.4|30904.2|16
1643956890000|2022-02-04 06:41:30|30968.7|30914.1|30970.8|30914.1|30974.2|30917|30968.2|30905.3|24
1643956900000|2022-02-04 06:41:40|30971.5|30913.3|30968|30917|30971.5|30917.1|30967.8|30912.9|14
1643956910000|2022-02-04 06:41:50|30968.5|30916.8|30969.1|30914.2|30969.1|30916.8|30968.3|30914.2|8
1643956920000|2022-02-04 06:42:00|30968.4|30916.2|30970.4|30913.3|30971.2|30917.5|30966.1|30912|14
1643956930000|2022-02-04 06:42:10|30972.3|30912.1|30970.3|30914|30972.3|30916|30968.4|30912.1|14
1643956940000|2022-02-04 06:42:20|30969.9|30913.4|30970.7|30911|30971|30914.4|30969.8|30911|15
1643956950000|2022-02-04 06:42:30|30969.9|30912.3|30968.8|30914|30970.5|30914.4|30968.2|30912|20
1643956960000|2022-02-04 06:42:40|30969.7|30914.2|30969.7|30913|30970.1|30914.4|30968.6|30912.7|15
1643956970000|2022-02-04 06:42:50|30969|30912.8|30965|30915|30970.7|30915|30965|30910.4|17
1643956980000|2022-02-04 06:43:00|30974|30903|30967.2|30916.3|30974|30916.7|30966.7|30903|19
1643956990000|2022-02-04 06:43:10|30971.3|30916.2|30969|30914.9|30971.3|30916.2|30967.2|30911.2|26
1643957000000|2022-02-04 06:43:20|30968.5|30915.6|30971.2|30916|30972|30918.8|30967.7|30911.9|21
1643957010000|2022-02-04 06:43:30|30971.5|30915.7|30970.8|30912.1|30972.1|30915.7|30968|30911.1|24
1643957020000|2022-02-04 06:43:40|30970.1|30912.8|30968.8|30915.4|30970.7|30915.9|30968.2|30912.1|18
1643957030000|2022-02-04 06:43:50|30968.6|30915.5|30971.7|30912.5|30972.3|30915.8|30968.6|30911.7|14
1643957040000|2022-02-04 06:44:00|30970.7|30913.9|30969.6|30912.8|30970.9|30914.5|30969.6|30912.8|9
1643957050000|2022-02-04 06:44:10|30969.3|30913|30969|30913.9|30969.9|30915.2|30969|30913|9
1643957060000|2022-02-04 06:44:20|30969.4|30913.2|30971.1|30912.7|30976.6|30913.5|30968.9|30906|9
1643957070000|2022-02-04 06:44:30|30968.6|30915|30966.9|30916|30969.9|30916.9|30966.8|30913.9|14
1643957080000|2022-02-04 06:44:40|30967.3|30917.3|30970.9|30912.9|30972|30917.3|30966.8|30912.3|12
1643957090000|2022-02-04 06:44:50|30971.8|30910.6|30967.8|30910.4|30971.8|30916.3|30965.7|30902.4|22
1643957100000|2022-02-04 06:45:00|30968.3|30909.1|30968.6|30911.2|30969.2|30913.4|30966.8|30908.2|17
1643957110000|2022-02-04 06:45:10|30968.2|30911.5|30965|30908.5|30969.5|30912.9|30964.7|30907.8|26
1643957120000|2022-02-04 06:45:20|30965.3|30909.1|30967.3|30909.8|30969.6|30909.8|30965.3|30907.3|15
1643957130000|2022-02-04 06:45:30|30966.3|30911.6|30965.5|30908.7|30967.7|30912.3|30963.1|30904.1|15
1643957140000|2022-02-04 06:45:40|30967.2|30906.9|30966.7|30907.4|30967.5|30912.4|30964.8|30905.8|20
1643957150000|2022-02-04 06:45:50|30965.7|30907.8|30965.9|30909.9|30966.5|30910.8|30965.7|30906.5|11
1643957160000|2022-02-04 06:46:00|30969.2|30908.5|30967|30910|30969.5|30914|30964.3|30907.7|16
1643957170000|2022-02-04 06:46:10|30966.7|30911.2|30967.7|30909.7|30968.1|30912.8|30965.8|30909.7|9
1643957180000|2022-02-04 06:46:20|30966.3|30910.7|30965.2|30911|30967.8|30911.1|30965.2|30909.6|16
1643957190000|2022-02-04 06:46:30|30964.9|30911.2|30969.4|30910.6|30970.8|30911.7|30964.9|30904.6|22
1643957200000|2022-02-04 06:46:40|30968.8|30911.8|30967.8|30911|30968.9|30913|30967.1|30910.3|15
1643957210000|2022-02-04 06:46:50|30967.7|30911.1|30967.1|30911.4|30969|30913.5|30966.3|30910.3|19
1643957220000|2022-02-04 06:47:00|30967.3|30911.1|30971.8|30916.9|30971.8|30918|30964.2|30898.2|30
1643957230000|2022-02-04 06:47:10|30970.7|30914.7|30965.9|30913.8|30973.1|30918.6|30964.5|30896.9|31
1643957240000|2022-02-04 06:47:20|30965.3|30914.1|30964.9|30914.5|30965.8|30915.1|30964.7|30913.8|12
1643957250000|2022-02-04 06:47:30|30966.2|30913|30964.7|30914.7|30968.2|30915.4|30964.7|30910.7|18
1643957260000|2022-02-04 06:47:40|30963.4|30912.9|30966.1|30916.1|30968.1|30916.9|30963.4|30907.5|33
1643957270000|2022-02-04 06:47:50|30966.4|30916.4|30965.6|30915.6|30966.8|30916.8|30965.6|30915.6|16
1643957280000|2022-02-04 06:48:00|30965.9|30915.9|30967.5|30917.5|30967.5|30917.5|30965.9|30915.9|22
1643957290000|2022-02-04 06:48:10|30967.7|30917.7|30967.9|30917.9|30968|30918|30967.1|30917.1|13
1643957300000|2022-02-04 06:48:20|30968.1|30918.1|30970.4|30920.4|30971|30921|30967.8|30916.7|14
1643957310000|2022-02-04 06:48:30|30970.2|30920.2|30970.3|30920|30971.1|30921.1|30970|30918.6|12
1643957320000|2022-02-04 06:48:40|30970.4|30920.3|30968.1|30918|30970.6|30920.6|30968.1|30917.7|15
1643957330000|2022-02-04 06:48:50|30968.4|30917.3|30969.1|30919.1|30969.8|30919.8|30968.1|30917.3|14
1643957340000|2022-02-04 06:49:00|30968.2|30915.7|30969.2|30919.2|30969.8|30919.8|30968.2|30915.7|9
1643957350000|2022-02-04 06:49:10|30968.6|30918.3|30970.2|30920.2|30970.5|30920.5|30968.3|30918.1|16
1643957360000|2022-02-04 06:49:20|30971.1|30920.1|30971.5|30921.5|30971.9|30921.9|30970.1|30919.3|14
1643957370000|2022-02-04 06:49:30|30971.3|30921.3|30972.9|30922.9|30973.1|30923.1|30970.8|30920.8|19
1643957380000|2022-02-04 06:49:40|30973|30923|30972.8|30922.8|30973|30923|30971.7|30921.7|13
1643957390000|2022-02-04 06:49:50|30972.5|30922.5|30975|30921.1|30975|30924.3|30972.5|30921.1|14
1643957400000|2022-02-04 06:50:00|30973.6|30920.5|30973.2|30923.2|30982.7|30923.4|30973.2|30914.9|18
1643957410000|2022-02-04 06:50:10|30973.5|30923.5|30972.6|30922.6|30973.5|30923.5|30972.6|30922.5|11
1643957420000|2022-02-04 06:50:20|30972.1|30922.1|30971.5|30920.8|30972.4|30922.4|30971.5|30920.4|13
1643957430000|2022-02-04 06:50:30|30971.3|30920.5|30972|30917.5|30972.2|30921.2|30971.1|30917.5|14
1643957440000|2022-02-04 06:50:40|30971.7|30918.6|30970.5|30920.5|30971.7|30920.5|30969.9|30918.6|6
1643957450000|2022-02-04 06:50:50|30970.4|30920.4|30971.3|30921.3|30971.4|30921.4|30970|30919.9|12
1643957460000|2022-02-04 06:51:00|30970.8|30920.8|30970.2|30920.2|30971|30921|30970.2|30920.2|14
1643957470000|2022-02-04 06:51:10|30970.3|30920.3|30971.1|30921.1|30971.7|30921.7|30970.3|30920.3|12
1643957480000|2022-02-04 06:51:20|30971|30921|30972.1|30922.1|30972.1|30922.1|30970.6|30920.6|10
1643957490000|2022-02-04 06:51:30|30971.1|30919.3|30971.5|30920.9|30972.6|30921.8|30971.1|30919.3|15
1643957500000|2022-02-04 06:51:40|30972|30921.5|30971.5|30921.5|30972.2|30922.2|30971.3|30921.3|10
1643957510000|2022-02-04 06:51:50|30971.6|30921.6|30971.1|30921.1|30971.6|30921.6|30971|30921|8
1643957520000|2022-02-04 06:52:00|30971|30921|30970.8|30920.8|30971.1|30921.1|30970.8|30920.8|5
1643957530000|2022-02-04 06:52:10|30970.7|30920.7|30971|30921|30971.3|30921.3|30970.7|30920.7|11
1643957540000|2022-02-04 06:52:20|30971.7|30921.7|30971.9|30916|30973|30921.7|30970.2|30916|10
1643957550000|2022-02-04 06:52:30|30972|30916.3|30968.2|30918.2|30972|30919.9|30968.1|30916.3|12
1643957560000|2022-02-04 06:52:40|30968.3|30918.3|30968.1|30918.1|30968.9|30918.9|30967.6|30917.6|19
1643957570000|2022-02-04 06:52:50|30968|30918|30971.5|30921.5|30971.9|30921.7|30968|30918|23
1643957580000|2022-02-04 06:53:00|30971.9|30921.9|30970.5|30920.5|30972.5|30922.5|30970.4|30919.8|22
1643957590000|2022-02-04 06:53:10|30971|30921|30971.3|30921.3|30971.3|30921.3|30971|30921|5
1643957600000|2022-02-04 06:53:20|30971.2|30921.2|30971.9|30921.9|30974.2|30922.2|30971.2|30917.9|22
1643957610000|2022-02-04 06:53:30|30971.6|30921.6|30971.6|30921.6|30971.8|30921.8|30971.5|30921.5|6
1643957620000|2022-02-04 06:53:40|30971.8|30921.8|30972|30922|30972.1|30922.1|30971.7|30921.7|6
1643957630000|2022-02-04 06:53:50|30971.9|30921.9|30971.6|30921.6|30973.9|30923.9|30971.4|30921.4|18
1643957640000|2022-02-04 06:54:00|30971.1|30921.1|30968.4|30915.9|30972.3|30922.3|30966.7|30915.7|24
1643957650000|2022-02-04 06:54:10|30968|30916.3|30965.4|30914.6|30968|30916.7|30964.9|30914.6|23
1643957660000|2022-02-04 06:54:20|30965.2|30915.2|30966.7|30916.7|30966.8|30916.8|30965.2|30915.2|16
1643957670000|2022-02-04 06:54:30|30967.5|30917.5|30967.7|30917.7|30968.2|30917.8|30967.3|30917|10
1643957680000|2022-02-04 06:54:40|30967.9|30917.9|30967.3|30917.3|30968.4|30917.9|30967|30917|9
1643957690000|2022-02-04 06:54:50|30967.1|30917.1|30963.4|30913.3|30967.3|30917.3|30963.4|30910.2|16
1643957700000|2022-02-04 06:55:00|30963.8|30913.8|30963.9|30913.9|30964|30913.9|30962.7|30912.7|16
1643957710000|2022-02-04 06:55:10|30964|30914|30964.4|30913.1|30965.2|30915.2|30963.8|30913|17
1643957720000|2022-02-04 06:55:20|30964.1|30913.3|30963.8|30913.8|30964.5|30914|30963|30913|18
1643957730000|2022-02-04 06:55:30|30963.7|30913.7|30964|30914|30964.1|30914.1|30963.4|30913.4|11
1643957740000|2022-02-04 06:55:40|30963.8|30913.8|30962.4|30912.4|30963.8|30913.8|30961.6|30911.6|21
1643957750000|2022-02-04 06:55:50|30962.3|30912.3|30962.1|30912.1|30962.6|30912.6|30961.7|30911.7|16
1643957760000|2022-02-04 06:56:00|30961.8|30911.8|30963.4|30913.4|30963.6|30913.6|30961.8|30911.8|22
1643957770000|2022-02-04 06:56:10|30963.3|30913.3|30964|30914|30964|30914|30962.7|30912.7|16
1643957780000|2022-02-04 06:56:20|30963.7|30913.7|30967.2|30915.2|30967.7|30916.4|30963.6|30913.6|15
1643957790000|2022-02-04 06:56:30|30966.2|30916.2|30964.8|30914.8|30966.2|30916.2|30964.2|30912.8|12
1643957800000|2022-02-04 06:56:40|30964.7|30914.7|30965.3|30915.3|30965.3|30915.3|30964.5|30914.1|10
1643957810000|2022-02-04 06:56:50|30965.8|30912.7|30965.4|30915.4|30966.1|30915.4|30964.7|30912.7|16
1643957820000|2022-02-04 06:57:00|30965.1|30915.1|30965.7|30915.7|30966.2|30916.2|30964.8|30914.8|13
1643957830000|2022-02-04 06:57:10|30966.1|30916.1|30964|30914|30966.1|30916.1|30964|30914|11
1643957840000|2022-02-04 06:57:20|30963.1|30913.1|30962.6|30912.6|30963.1|30913.1|30961.3|30911.3|23
1643957850000|2022-02-04 06:57:30|30962.8|30912.8|30963.7|30913.7|30963.7|30913.7|30962.3|30912.3|14
1643957860000|2022-02-04 06:57:40|30963.5|30913.5|30961.3|30911.3|30963.5|30913.5|30961.2|30911.2|14
1643957870000|2022-02-04 06:57:50|30961.1|30911.1|30961.1|30911.1|30961.7|30911.7|30961.1|30911.1|9
1643957880000|2022-02-04 06:58:00|30961.3|30911.3|30958.4|30908.4|30961.5|30911.5|30958.4|30908.4|13
1643957890000|2022-02-04 06:58:10|30957.8|30907.8|30957.6|30907.6|30958.3|30908.3|30956.8|30906.8|21
1643957900000|2022-02-04 06:58:20|30957.7|30907.7|30957.8|30907.8|30957.8|30907.8|30956.7|30906.7|15
1643957910000|2022-02-04 06:58:30|30957|30907|30957.5|30907.5|30958.6|30908.6|30956.9|30906.9|16
1643957920000|2022-02-04 06:58:40|30957.4|30907.4|30958.6|30908.6|30958.8|30908.8|30957.4|30907.4|15
1643957930000|2022-02-04 06:58:50|30958.5|30908.5|30959.3|30909.3|30959.5|30909.5|30957.9|30907.9|14
1643957940000|2022-02-04 06:59:00|30959.2|30909.2|30961.5|30911.5|30961.7|30911.7|30959.2|30909.2|16
1643957950000|2022-02-04 06:59:10|30961.6|30911.6|30961.9|30911.9|30961.9|30911.9|30961|30911|16
1643957960000|2022-02-04 06:59:20|30961.4|30911.4|30963.4|30913.4|30963.5|30913.5|30961.4|30911.4|16
1643957970000|2022-02-04 06:59:30|30963.3|30913.3|30967.7|30917.7|30967.8|30917.8|30963.3|30913.3|25
1643957980000|2022-02-04 06:59:40|30967.6|30917.6|30959.6|30909.6|30968|30918|30958.5|30908.5|25
1643957990000|2022-02-04 06:59:50|30960.1|30910.1|30957.6|30907.6|30960.1|30910.1|30954.3|30904.3|23
1643958000000|2022-02-04 07:00:00|30956.5|30906.5|30956.6|30906.6|30957.8|30907.8|30956.4|30906.4|20
1643958010000|2022-02-04 07:00:10|30956.8|30906.8|30955.2|30905.2|30957.3|30907.3|30954|30904|23
1643958020000|2022-02-04 07:00:20|30955.3|30905.3|30951.9|30901.9|30955.4|30905.4|30951.8|30901.8|30
1643958030000|2022-02-04 07:00:30|30951.4|30901.4|30951.8|30901.8|30952.8|30902.8|30951.3|30901.3|17
1643958040000|2022-02-04 07:00:40|30952.1|30902.1|30952.1|30902.1|30952.6|30902.6|30951.8|30901.8|11
1643958050000|2022-02-04 07:00:50|30952.5|30902.5|30926.8|30906.8|30952.8|30914.2|30926.6|30898.3|22
1643958060000|2022-02-04 07:01:00|30941|30891|30941.5|30891.5|30941.5|30905.3|30925.3|30889.7|24
1643958070000|2022-02-04 07:01:10|30939.8|30889.8|30939.8|30889.8|30939.9|30889.9|30938.9|30888.9|21
1643958080000|2022-02-04 07:01:20|30939.7|30889.7|30938.2|30888.2|30939.7|30902.9|30922.9|30886.2|17
1643958090000|2022-02-04 07:01:30|30937.8|30887.8|30939.2|30889.2|30939.7|30889.7|30937.8|30887.8|20
1643958100000|2022-02-04 07:01:40|30939.5|30889.5|30939.6|30889.6|30939.8|30889.8|30938.9|30888.9|14
1643958110000|2022-02-04 07:01:50|30939.3|30889.3|30940.8|30890.8|30941.6|30891.6|30939.3|30889.3|26
1643958120000|2022-02-04 07:02:00|30940.6|30890.6|30943.1|30893.1|30943.2|30893.2|30939.8|30889.8|24
1643958130000|2022-02-04 07:02:10|30942.7|30892.7|30941.5|30891.5|30942.7|30892.7|30938.4|30888.4|20
1643958140000|2022-02-04 07:02:20|30942|30892|30935.7|30885.7|30942.1|30900.1|30920.1|30883.9|32
1643958150000|2022-02-04 07:02:30|30936.4|30886.4|30936.5|30886.5|30938.7|30888.7|30935.4|30885.4|25
1643958160000|2022-02-04 07:02:40|30936.7|30886.7|30934.5|30884.5|30936.7|30886.7|30933.7|30883.7|18
1643958170000|2022-02-04 07:02:50|30934.2|30884.2|30937.7|30887.7|30938.2|30888.2|30934.2|30884.2|22
1643958180000|2022-02-04 07:03:00|30937.8|30887.8|30935.9|30885.9|30938|30888|30935.9|30885.9|16
1643958190000|2022-02-04 07:03:10|30935.7|30885.7|30936.8|30886.8|30937.4|30887.4|30935.5|30885.5|17
1643958200000|2022-02-04 07:03:20|30937|30887|30936.1|30886.1|30937.4|30887.4|30934.8|30884.8|23
1643958210000|2022-02-04 07:03:30|30935.8|30885.8|30936.5|30886.5|30937|30887|30935.8|30885.8|15
1643958220000|2022-02-04 07:03:40|30936.3|30886.3|30938.5|30888.5|30938.7|30888.7|30936.3|30886.3|14
1643958230000|2022-02-04 07:03:50|30938.6|30888.6|30936.6|30886.6|30939.1|30889.1|30936.6|30886.6|15
1643958240000|2022-02-04 07:04:00|30937.5|30887.5|30937.9|30887.9|30938.9|30888.9|30934.3|30884.3|22
1643958250000|2022-02-04 07:04:10|30937.8|30887.8|30937.9|30887.9|30939.4|30903.6|30923.6|30885.2|23
1643958260000|2022-02-04 07:04:20|30938.9|30888.9|30939.1|30889.1|30940.1|30890.1|30938.2|30888.2|20
1643958270000|2022-02-04 07:04:30|30939|30889|30935.8|30885.8|30939|30889|30935.8|30885.8|13
1643958280000|2022-02-04 07:04:40|30936.5|30886.5|30935.5|30885.5|30936.7|30886.7|30935.4|30885.4|14
1643958290000|2022-02-04 07:04:50|30935.6|30885.6|30938.6|30888.6|30938.6|30888.6|30935.1|30885.1|12
1643958300000|2022-02-04 07:05:00|30939|30889|30939.5|30889.5|30939.6|30889.6|30939|30889|11
1643958310000|2022-02-04 07:05:10|30939.6|30889.6|30937.5|30887.5|30941.6|30906.6|30921.9|30887.5|26
1643958320000|2022-02-04 07:05:20|30938.3|30888.3|30940.4|30890.4|30940.5|30890.5|30938.2|30888.2|24
1643958330000|2022-02-04 07:05:30|30940.3|30890.3|30940.2|30890.2|30940.5|30890.5|30939.6|30889.6|15
1643958340000|2022-02-04 07:05:40|30940|30890|30940.6|30890.6|30940.6|30890.6|30940|30890|12
1643958350000|2022-02-04 07:05:50|30942.5|30892.5|30925.7|30905.7|30943.2|30907.7|30925.7|30891|16
1643958360000|2022-02-04 07:06:00|30925.6|30905.6|30941.1|30891.1|30941.2|30906|30925.6|30890.6|14
1643958370000|2022-02-04 07:06:10|30941.2|30891.2|30939.2|30889.2|30941.2|30905.3|30925.3|30888.9|10
1643958380000|2022-02-04 07:06:20|30938.7|30888.7|30937.1|30887.1|30938.7|30888.7|30936.2|30886.2|24
1643958390000|2022-02-04 07:06:30|30937.3|30887.3|30936.7|30886.7|30937.3|30887.3|30936.2|30886.2|15
1643958400000|2022-02-04 07:06:40|30936.8|30886.8|30921.9|30901.9|30937.3|30902.5|30921.8|30886.3|16
1643958410000|2022-02-04 07:06:50|30922.2|30902.2|30921.6|30901.6|30936.9|30902.2|30919.9|30886.3|22
1643958420000|2022-02-04 07:07:00|30921.7|30901.7|30936.2|30886.2|30936.7|30902|30920.1|30885.4|16
1643958430000|2022-02-04 07:07:10|30936.1|30886.1|30936.6|30886.6|30936.9|30886.9|30936.1|30886.1|15
1643958440000|2022-02-04 07:07:20|30936.7|30886.7|30936.5|30886.5|30937.9|30887.9|30936.4|30886.4|19
1643958450000|2022-02-04 07:07:30|30938|30888|30937.8|30887.8|30939.2|30903.2|30923.1|30887.1|20
1643958460000|2022-02-04 07:07:40|30938.2|30888.2|30937.7|30887.7|30938.3|30888.3|30937.3|30887.3|13
1643958470000|2022-02-04 07:07:50|30937.6|30887.6|30926.3|30906.3|30939.5|30906.4|30923.7|30887.4|12
1643958480000|2022-02-04 07:08:00|30924.8|30904.8|30924.5|30904.5|30925.1|30905.1|30924.4|30904.4|14
1643958490000|2022-02-04 07:08:10|30924.7|30904.7|30924.7|30904.7|30925|30905|30924.5|30904.5|11
1643958500000|2022-02-04 07:08:20|30924.6|30904.6|30922.7|30902.7|30924.8|30904.8|30922.2|30902.2|13
1643958510000|2022-02-04 07:08:30|30922.3|30902.3|30935.9|30885.9|30935.9|30904.8|30922.2|30885.1|19
1643958520000|2022-02-04 07:08:40|30935.8|30885.8|30938.4|30888.4|30939|30904|30922.5|30885.5|17
1643958530000|2022-02-04 07:08:50|30938.5|30888.5|30924.7|30904.7|30938.5|30905.1|30923.7|30888.5|19
1643958540000|2022-02-04 07:09:00|30925|30905|30924.2|30904.2|30925|30905|30924.1|30904.1|15
1643958550000|2022-02-04 07:09:10|30923.1|30903.1|30923|30903|30924.7|30904.7|30922.9|30902.9|14
1643958560000|2022-02-04 07:09:20|30923.1|30903.1|30924.3|30904.3|30924.3|30904.3|30921.6|30901.6|10
1643958570000|2022-02-04 07:09:30|30923.8|30903.8|30924.1|30904.1|30924.5|30904.5|30923.6|30903.6|16
1643958580000|2022-02-04 07:09:40|30924.2|30904.2|30925|30905|30925.1|30905.1|30922.8|30902.8|13
1643958590000|2022-02-04 07:09:50|30925.6|30905.6|30924|30904|30925.8|30905.8|30922.6|30902.6|18
1643958600000|2022-02-04 07:10:00|30923.5|30903.5|30923.7|30873.7|30925.6|30905.6|30922.9|30872.9|33
1643958610000|2022-02-04 07:10:10|30924.4|30874.4|30919.4|30869.4|30924.5|30874.5|30918.9|30868.9|32
1643958620000|2022-02-04 07:10:20|30918.7|30868.7|30921.2|30871.2|30922.5|30872.5|30918.7|30868.7|25
1643958630000|2022-02-04 07:10:30|30920|30870|30922.7|30872.7|30922.7|30872.7|30920|30870|12
1643958640000|2022-02-04 07:10:40|30922.9|30872.9|30921.7|30871.7|30922.9|30872.9|30919.7|30869.7|16
1643958650000|2022-02-04 07:10:50|30921.4|30871.4|30920.1|30870.1|30922.2|30872.2|30918.7|30868.7|27
1643958660000|2022-02-04 07:11:00|30919.4|30869.4|30919.4|30869.4|30921.3|30871.3|30919.3|30869.3|15
1643958670000|2022-02-04 07:11:10|30918.8|30868.8|30923.5|30873.5|30923.7|30873.7|30918.6|30868.6|26
1643958680000|2022-02-04 07:11:20|30923.6|30873.6|30921.3|30871.3|30923.8|30887.9|30904.4|30870.2|25
1643958690000|2022-02-04 07:11:30|30920.8|30870.8|30923.4|30873.4|30924.6|30887.5|30907.5|30870|26
1643958700000|2022-02-04 07:11:40|30923.3|30873.3|30923.3|30873.3|30924.6|30874.6|30922|30872|20
1643958710000|2022-02-04 07:11:50|30923.7|30873.7|30924.2|30874.2|30924.6|30874.6|30923.7|30873.7|17
1643958720000|2022-02-04 07:12:00|30924.3|30874.3|30908.7|30888.7|30925|30888.7|30908.7|30874.2|11
1643958730000|2022-02-04 07:12:10|30909.9|30889.9|30908.7|30888.7|30909.9|30889.9|30908|30888|13
1643958740000|2022-02-04 07:12:20|30909.1|30889.1|30909.8|30889.8|30910.6|30890.6|30908.9|30888.9|10
1643958750000|2022-02-04 07:12:30|30907.7|30887.7|30924.1|30874.1|30927|30889.5|30907.7|30873.2|18
1643958760000|2022-02-04 07:12:40|30925|30875|30925.9|30875.9|30926.4|30876.4|30924.4|30874.4|17
1643958770000|2022-02-04 07:12:50|30926|30876|30925.2|30875.2|30926.8|30876.8|30925.2|30875.2|12
1643958780000|2022-02-04 07:13:00|30925|30875|30910|30890|30925|30890|30908.3|30874.1|11
1643958790000|2022-02-04 07:13:10|30909.7|30889.7|30909.6|30889.6|30910|30890|30909.2|30889.2|16
1643958800000|2022-02-04 07:13:20|30909.5|30889.5|30910.2|30890.2|30910.3|30890.3|30909.5|30889.5|4
1643958810000|2022-02-04 07:13:30|30911|30891|30910.1|30890.1|30911.2|30891.2|30907.9|30887.9|11
1643958820000|2022-02-04 07:13:40|30911.3|30891.3|30924.8|30874.8|30924.8|30891.9|30907.8|30873.5|21
1643958830000|2022-02-04 07:13:50|30924.4|30874.4|30927.1|30877.1|30927.1|30891|30908|30874.4|18
1643958840000|2022-02-04 07:14:00|30927.8|30877.8|30926.7|30876.7|30928.4|30878.4|30925.9|30875.9|20
1643958850000|2022-02-04 07:14:10|30926.3|30876.3|30924.2|30874.2|30927.5|30877.5|30924.2|30874.2|17
1643958860000|2022-02-04 07:14:20|30924.6|30874.6|30924.8|30874.8|30925.5|30875.5|30924.4|30874.4|18
1643958870000|2022-02-04 07:14:30|30924|30874|30922.4|30872.4|30924|30874|30920.5|30870.5|28
1643958880000|2022-02-04 07:14:40|30922.2|30872.2|30925|30875|30925.3|30875.3|30921.1|30871.1|27
1643958890000|2022-02-04 07:14:50|30924.6|30874.6|30926.5|30876.5|30926.9|30876.9|30924.4|30874.4|25
1643958900000|2022-02-04 07:15:00|30926.3|30876.3|30925.5|30875.5|30926.6|30876.6|30921.8|30871.8|34
1643958910000|2022-02-04 07:15:10|30925|30875|30925.4|30875.4|30926.2|30876.2|30924.2|30874.2|16
1643958920000|2022-02-04 07:15:20|30925.5|30875.5|30926.1|30876.1|30926.3|30876.3|30925.5|30875.5|15
1643958930000|2022-02-04 07:15:30|30925.8|30875.8|30926.6|30876.6|30926.6|30876.6|30925.6|30875.6|17
1643958940000|2022-02-04 07:15:40|30926|30876|30911.6|30891.6|30926.7|30891.6|30910|30875.1|17
1643958950000|2022-02-04 07:15:50|30911.3|30891.3|30911.9|30891.9|30912|30892|30911.2|30891.2|11
1643958960000|2022-02-04 07:16:00|30912|30892|30929.7|30879.7|30930.6|30893.2|30912|30878.8|26
1643958970000|2022-02-04 07:16:10|30929.5|30879.5|30931.7|30881.7|30932.8|30896.2|30914.7|30878|26
1643958980000|2022-02-04 07:16:20|30931.2|30881.2|30925.8|30875.8|30931.9|30881.9|30924.6|30874.6|16
1643958990000|2022-02-04 07:16:30|30925.2|30875.2|30925.9|30875.9|30926.8|30876.8|30925.2|30875.2|13
1643959000000|2022-02-04 07:16:40|30926.1|30876.1|30925.8|30875.8|30927.8|30893.3|30912.2|30874.9|19
1643959010000|2022-02-04 07:16:50|30925.2|30875.2|30928.3|30878.3|30929.4|30879.4|30925.2|30875.2|18
1643959020000|2022-02-04 07:17:00|30928.6|30878.6|30915.9|30895.9|30930.9|30896.2|30915.8|30878.3|26
1643959030000|2022-02-04 07:17:10|30916|30896|30930|30880|30932.3|30896|30915.2|30879|25
1643959040000|2022-02-04 07:17:20|30930.4|30880.4|30932.6|30882.6|30932.7|30882.7|30929.4|30879.4|20
1643959050000|2022-02-04 07:17:30|30932.4|30882.4|30914.4|30894.4|30932.4|30896.1|30913.6|30878.4|31
1643959060000|2022-02-04 07:17:40|30914.1|30894.1|30914.1|30894.1|30914.6|30894.6|30912.7|30892.7|19
1643959070000|2022-02-04 07:17:50|30914.6|30894.6|30913.2|30893.2|30915.4|30895.4|30913.2|30893.2|17
1643959080000|2022-02-04 07:18:00|30913.5|30893.5|30927|30877|30929|30894.3|30911|30877|19
1643959090000|2022-02-04 07:18:10|30927.5|30877.5|30925.6|30875.6|30928.6|30891.2|30910.6|30874.6|20
1643959100000|2022-02-04 07:18:20|30925.1|30875.1|30924.7|30874.7|30926.3|30876.3|30923.7|30873.7|28
1643959110000|2022-02-04 07:18:30|30923.9|30873.9|30925.4|30875.4|30925.4|30875.4|30923.5|30873.5|17
1643959120000|2022-02-04 07:18:40|30925|30875|30908.1|30888.1|30925|30888.5|30908.1|30873.1|17
1643959130000|2022-02-04 07:18:50|30908.2|30888.2|30925.7|30875.7|30925.7|30889.2|30908.2|30873|11
1643959140000|2022-02-04 07:19:00|30910.9|30890.9|30909.1|30889.1|30926.9|30891.9|30908.9|30876.4|15
1643959150000|2022-02-04 07:19:10|30909.3|30889.3|30911.3|30891.3|30911.5|30891.5|30908.7|30888.7|13
1643959160000|2022-02-04 07:19:20|30916.1|30896.1|30913.5|30893.5|30916.1|30896.1|30913|30893|16
1643959170000|2022-02-04 07:19:30|30913.2|30893.2|30912.1|30892.1|30928.6|30893.2|30912|30878.2|19
1643959180000|2022-02-04 07:19:40|30912.6|30892.6|30910|30890|30912.6|30892.6|30910|30890|21
1643959190000|2022-02-04 07:19:50|30910.1|30890.1|30910.6|30890.6|30912.7|30892.7|30910.1|30890.1|22
1643959200000|2022-02-04 07:20:00|30910.5|30890.5|30909|30889|30912.1|30892.1|30909|30889|22
1643959210000|2022-02-04 07:20:10|30909.1|30889.1|30911.3|30891.3|30911.4|30891.4|30909|30889|17
1643959220000|2022-02-04 07:20:20|30911.2|30891.2|30911.9|30891.9|30911.9|30891.9|30910.9|30890.9|9
1643959230000|2022-02-04 07:20:30|30911.6|30891.6|30910.1|30890.1|30912.3|30892.3|30910.1|30890.1|16
1643959240000|2022-02-04 07:20:40|30910.8|30890.8|30911.4|30891.4|30925.7|30891.4|30910.8|30874.5|19
1643959250000|2022-02-04 07:20:50|30911.1|30891.1|30912|30892|30912|30892|30910.8|30890.8|19
1643959260000|2022-02-04 07:21:00|30912.1|30892.1|30911.7|30891.7|30912.8|30892.8|30911.1|30891.1|19
1643959270000|2022-02-04 07:21:10|30911.5|30891.5|30911.3|30891.3|30911.8|30891.8|30911.3|30891.3|6
1643959280000|2022-02-04 07:21:20|30911.2|30891.2|30910.6|30890.6|30911.4|30891.4|30910.5|30890.5|12
1643959290000|2022-02-04 07:21:30|30910.2|30890.2|30911.1|30891.1|30925.5|30891.2|30909.3|30875.1|14
1643959300000|2022-02-04 07:21:40|30911.3|30891.3|30916.4|30896.4|30916.6|30896.6|30910.6|30890.6|21
1643959310000|2022-02-04 07:21:50|30916.2|30896.2|30916.7|30896.7|30917.2|30897.2|30915.6|30895.6|12
1643959320000|2022-02-04 07:22:00|30917.2|30897.2|30917.5|30897.5|30918|30898|30916.8|30896.8|17
1643959330000|2022-02-04 07:22:10|30917.6|30897.6|30917.2|30897.2|30918.2|30898.2|30917|30897|10
1643959340000|2022-02-04 07:22:20|30917.1|30897.1|30917.9|30897.9|30918.1|30898.1|30917.1|30897.1|8
1643959350000|2022-02-04 07:22:30|30917.3|30897.3|30915.7|30895.7|30932.9|30898.8|30915.6|30881.4|19
1643959360000|2022-02-04 07:22:40|30915.8|30895.8|30915.6|30895.6|30917|30897|30915.6|30895.6|19
1643959370000|2022-02-04 07:22:50|30915.7|30895.7|30915.6|30895.6|30917.2|30897.2|30915.4|30895.4|17
1643959380000|2022-02-04 07:23:00|30915.5|30895.5|30925.7|30875.7|30926.1|30895.5|30912|30874.7|14
1643959390000|2022-02-04 07:23:10|30912.6|30892.6|30922.6|30872.6|30924.3|30892.6|30910.9|30872.1|21
1643959400000|2022-02-04 07:23:20|30905.6|30885.6|30920.1|30870.1|30921.4|30885.6|30905.6|30868.6|23
1643959410000|2022-02-04 07:23:30|30919.4|30869.4|30919.3|30869.3|30920.4|30870.4|30919.2|30869.2|14
1643959420000|2022-02-04 07:23:40|30919.2|30869.2|30918.8|30868.8|30919.8|30869.8|30918.8|30868.8|12
1643959430000|2022-02-04 07:23:50|30918.6|30868.6|30924.9|30874.9|30926.1|30885.9|30905.5|30868.6|17
1643959440000|2022-02-04 07:24:00|30926.2|30876.2|30929.9|30879.9|30930.2|30880.2|30924.9|30874.9|19
1643959450000|2022-02-04 07:24:10|30928.2|30878.2|30929|30879|30929.8|30879.8|30927.9|30877.9|12
1643959460000|2022-02-04 07:24:20|30929.5|30879.5|30928.5|30878.5|30930.3|30880.3|30928|30878|15
1643959470000|2022-02-04 07:24:30|30927.9|30877.9|30930|30880|30931.7|30881.7|30927.9|30877.9|26
1643959480000|2022-02-04 07:24:40|30929.8|30879.8|30929.6|30879.6|30931.2|30881.2|30929.4|30879.4|22
1643959490000|2022-02-04 07:24:50|30929.8|30879.8|30930.6|30880.6|30930.6|30880.6|30929.5|30879.5|13
1643959500000|2022-02-04 07:25:00|30930.8|30880.8|30927.9|30877.9|30930.8|30880.8|30927.8|30877.8|29
1643959510000|2022-02-04 07:25:10|30927.8|30877.8|30928.7|30878.7|30929.5|30879.5|30926.9|30876.9|27
1643959520000|2022-02-04 07:25:20|30928.6|30878.6|30927.7|30877.7|30929|30879|30927.5|30877.5|26
1643959530000|2022-02-04 07:25:30|30927.6|30877.6|30929.4|30879.4|30930.9|30880.9|30927.3|30877.3|21
1643959540000|2022-02-04 07:25:40|30929|30879|30928.8|30878.8|30929.4|30879.4|30928.4|30878.4|19
1643959550000|2022-02-04 07:25:50|30928.5|30878.5|30930.1|30880.1|30930.1|30880.1|30928.5|30878.5|13
1643959560000|2022-02-04 07:26:00|30930.4|30880.4|30928.9|30878.9|30930.6|30880.6|30928.8|30878.8|17
1643959570000|2022-02-04 07:26:10|30928.8|30878.8|30934.6|30884.6|30934.6|30899.2|30919.2|30878.2|25
1643959580000|2022-02-04 07:26:20|30920.2|30900.2|30932.9|30882.9|30934.9|30900.2|30920.2|30881.2|26
1643959590000|2022-02-04 07:26:30|30933.1|30883.1|30931.8|30881.8|30933.6|30883.6|30931.2|30881.2|21
1643959600000|2022-02-04 07:26:40|30931.5|30881.5|30931.4|30881.4|30932.5|30882.5|30931.2|30881.2|12
1643959610000|2022-02-04 07:26:50|30932.7|30882.7|30932.1|30882.1|30932.7|30882.7|30931.4|30881.4|22
1643959620000|2022-02-04 07:27:00|30932.2|30882.2|30930.1|30880.1|30932.5|30882.5|30928.4|30878.4|24
1643959630000|2022-02-04 07:27:10|30930.3|30880.3|30931.1|30881.1|30931.1|30881.1|30929.8|30879.8|26
1643959640000|2022-02-04 07:27:20|30930.8|30880.8|30932.4|30882.4|30932.4|30882.4|30930.2|30880.2|14
1643959650000|2022-02-04 07:27:30|30932.7|30882.7|30935.4|30885.4|30936.7|30898.7|30918.7|30881.8|26
1643959660000|2022-02-04 07:27:40|30934.9|30884.9|30934.6|30884.6|30935.7|30885.7|30933.5|30883.5|24
1643959670000|2022-02-04 07:27:50|30934.3|30884.3|30932.9|30882.9|30934.5|30884.5|30932.2|30882.2|31
1643959680000|2022-02-04 07:28:00|30932.3|30882.3|30932|30882|30934.2|30898.6|30915.1|30880.3|31
1643959690000|2022-02-04 07:28:10|30931.9|30881.9|30928.4|30878.4|30932.2|30882.2|30928.4|30878.4|26
1643959700000|2022-02-04 07:28:20|30929.1|30879.1|30931.6|30881.6|30931.6|30881.6|30928.6|30878.6|17
1643959710000|2022-02-04 07:28:30|30930.6|30880.6|30915.8|30895.8|30931.6|30895.8|30913.4|30877.2|21
1643959720000|2022-02-04 07:28:40|30915.9|30895.9|30932.8|30882.8|30932.8|30897.4|30915.9|30882.2|15
1643959730000|2022-02-04 07:28:50|30932.9|30882.9|30915.9|30895.9|30932.9|30898|30915.9|30882.9|19
1643959740000|2022-02-04 07:29:00|30916.1|30896.1|30918.9|30898.9|30919.1|30899.1|30915.9|30895.9|19
1643959750000|2022-02-04 07:29:10|30918.8|30898.8|30918.3|30898.3|30919.1|30899.1|30918.3|30898.3|15
1643959760000|2022-02-04 07:29:20|30918.1|30898.1|30918.4|30898.4|30919.5|30899.5|30918.1|30898.1|20
1643959770000|2022-02-04 07:29:30|30918.1|30898.1|30916.1|30896.1|30918.1|30898.1|30915.9|30895.9|20
1643959780000|2022-02-04 07:29:40|30916.3|30896.3|30916.7|30896.7|30917.3|30897.3|30915.6|30895.6|19
1643959790000|2022-02-04 07:29:50|30917.3|30897.3|30919.4|30899.4|30934.6|30899.6|30917|30883.6|20
1643959800000|2022-02-04 07:30:00|30919.7|30899.7|30913.6|30893.6|30930.3|30899.9|30913.4|30877.8|25
1643959810000|2022-02-04 07:30:10|30913.3|30893.3|30913.5|30893.5|30930.3|30893.7|30912.4|30876.8|18
1643959820000|2022-02-04 07:30:20|30913.7|30893.7|30913.6|30893.6|30928.9|30893.9|30911.7|30878.2|18
1643959830000|2022-02-04 07:30:30|30912.6|30892.6|30913.4|30893.4|30913.4|30893.4|30910.8|30890.8|26
1643959840000|2022-02-04 07:30:40|30913.8|30893.8|30912.5|30892.5|30913.9|30893.9|30912.4|30892.4|15
1643959850000|2022-02-04 07:30:50|30912.4|30892.4|30911.3|30891.3|30913.2|30893.2|30911.2|30891.2|17
1643959860000|2022-02-04 07:31:00|30911.1|30891.1|30907.9|30887.9|30924.8|30891.8|30907.9|30874.2|16
1643959870000|2022-02-04 07:31:10|30908.9|30888.9|30909.7|30889.7|30910.5|30890.5|30908.4|30888.4|21
1643959880000|2022-02-04 07:31:20|30909.5|30889.5|30909.2|30889.2|30909.9|30889.9|30909.2|30889.2|17
1643959890000|2022-02-04 07:31:30|30909.4|30889.4|30908.1|30888.1|30922.9|30889.7|30907.8|30872.9|26
1643959900000|2022-02-04 07:31:40|30923.1|30873.1|30909.2|30889.2|30923.6|30889.4|30908.2|30872|19
1643959910000|2022-02-04 07:31:50|30909.5|30889.5|30913|30893|30913|30893|30909.5|30889.5|23
1643959920000|2022-02-04 07:32:00|30912.6|30892.6|30910.9|30890.9|30913.7|30893.7|30910.8|30890.8|18
1643959930000|2022-02-04 07:32:10|30911.4|30891.4|30910.3|30890.3|30911.4|30891.4|30907.4|30887.4|29
1643959940000|2022-02-04 07:32:20|30910.5|30890.5|30909.8|30889.8|30911.5|30891.5|30908.9|30888.9|21
1643959950000|2022-02-04 07:32:30|30909.5|30889.5|30909.4|30889.4|30910.6|30890.6|30908.5|30888.5|19
1643959960000|2022-02-04 07:32:40|30908.9|30888.9|30909.4|30889.4|30909.6|30889.6|30908.2|30888.2|16
1643959970000|2022-02-04 07:32:50|30909.5|30889.5|30923.9|30903.9|30923.9|30903.9|30906.2|30886.2|19
1643959980000|2022-02-04 07:33:00|30923.6|30903.6|30922.1|30902.1|30938.9|30903.6|30921.2|30888.5|32
1643959990000|2022-02-04 07:33:10|30922.4|30902.4|30926.8|30906.8|30941.4|30907.2|30920.8|30891.4|27
1643960000000|2022-02-04 07:33:20|30927|30907|30938.4|30888.4|30941.4|30907.1|30923.7|30888.4|25
1643960010000|2022-02-04 07:33:30|30939.2|30889.2|30924.6|30904.6|30939.7|30905.8|30924.4|30888.7|19
1643960020000|2022-02-04 07:33:40|30924.5|30904.5|30926|30906|30941|30906.8|30924.5|30890.5|17
1643960030000|2022-02-04 07:33:50|30926.1|30906.1|30926.9|30906.9|30926.9|30906.9|30925.2|30905.2|12
1643960040000|2022-02-04 07:34:00|30926.8|30906.8|30943.8|30893.8|30943.9|30911.8|30926.8|30893.2|28
1643960050000|2022-02-04 07:34:10|30944.3|30894.3|30927.6|30907.6|30944.4|30908.2|30927.3|30891.8|17
1643960060000|2022-02-04 07:34:20|30927.4|30907.4|30927.6|30907.6|30929.1|30909.1|30927.4|30907.4|15
1643960070000|2022-02-04 07:34:30|30927.5|30907.5|30925.1|30905.1|30927.5|30907.5|30924|30904|18
1643960080000|2022-02-04 07:34:40|30925|30905|30918.2|30898.2|30932.5|30906.2|30916.7|30881.6|36
1643960090000|2022-02-04 07:34:50|30919.6|30899.6|30919.8|30899.8|30935.8|30901.3|30918.8|30883.7|27
1643960100000|2022-02-04 07:35:00|30920|30900|30920.1|30900.1|30922.7|30902.7|30917.6|30897.6|25
1643960110000|2022-02-04 07:35:10|30920.8|30900.8|30921.4|30901.4|30932.9|30901.4|30916.9|30882.9|32
1643960120000|2022-02-04 07:35:20|30921.6|30901.6|30924.4|30904.4|30924.4|30904.4|30920.6|30900.6|24
1643960130000|2022-02-04 07:35:30|30923.9|30903.9|30925.1|30905.1|30925.2|30905.2|30922.4|30902.4|22
1643960140000|2022-02-04 07:35:40|30924.9|30904.9|30924.8|30904.8|30925|30905|30923.9|30903.9|18
1643960150000|2022-02-04 07:35:50|30924.4|30904.4|30921.8|30901.8|30924.4|30904.4|30919|30899|19
1643960160000|2022-02-04 07:36:00|30921.4|30901.4|30923.7|30903.7|30924.2|30904.2|30921.1|30901.1|26
1643960170000|2022-02-04 07:36:10|30924.3|30904.3|30928|30908|30928.8|30908.8|30924.3|30904.3|26
1643960180000|2022-02-04 07:36:20|30928.6|30908.6|30928.4|30908.4|30928.6|30908.6|30927.2|30907.2|18
1643960190000|2022-02-04 07:36:30|30928.5|30908.5|30930.5|30910.5|30932|30912|30928|30908|26
1643960200000|2022-02-04 07:36:40|30930.6|30910.6|30933|30913|30937.6|30917.6|30930.6|30910.6|28
1643960210000|2022-02-04 07:36:50|30933.4|30913.4|30932|30912|30933.4|30913.4|30931.6|30911.6|23
1643960220000|2022-02-04 07:37:00|30932.1|30912.1|30932.4|30912.4|30932.6|30912.6|30931|30911|25
1643960230000|2022-02-04 07:37:10|30931.7|30911.7|30930.9|30910.9|30931.7|30911.7|30930|30910|15
1643960240000|2022-02-04 07:37:20|30931.1|30911.1|30933.2|30913.2|30935.3|30915.3|30930.9|30910.9|27
1643960250000|2022-02-04 07:37:30|30933.4|30913.4|30933.5|30913.5|30934.5|30914.5|30931.7|30911.7|22
1643960260000|2022-02-04 07:37:40|30933|30913|30935.2|30915.2|30935.2|30915.2|30932.9|30912.9|15
1643960270000|2022-02-04 07:37:50|30934.4|30914.4|30934|30914|30934.9|30914.9|30933.1|30913.1|15
1643960280000|2022-02-04 07:38:00|30933.8|30913.8|30919.1|30899.1|30934.1|30914.1|30918.1|30898.1|22
1643960290000|2022-02-04 07:38:10|30919.2|30899.2|30919.1|30899.1|30934.6|30899.7|30912.9|30884.6|34
1643960300000|2022-02-04 07:38:20|30919.2|30899.2|30920.2|30900.2|30921|30901|30918.9|30898.9|21
1643960310000|2022-02-04 07:38:30|30920.1|30900.1|30921.1|30901.1|30921.1|30901.1|30919.6|30899.6|23
1643960320000|2022-02-04 07:38:40|30920.9|30900.9|30918.9|30898.9|30921.5|30901.5|30918.9|30898.9|23
1643960330000|2022-02-04 07:38:50|30934.5|30884.5|30917.5|30897.5|30934.5|30899.1|30917.5|30884|22
1643960340000|2022-02-04 07:39:00|30917.7|30897.7|30922.1|30902.1|30938|30902.2|30917.7|30886.5|15
1643960350000|2022-02-04 07:39:10|30922.6|30902.6|30939.6|30889.6|30941.2|30904.4|30921.7|30889.6|21
1643960360000|2022-02-04 07:39:20|30940.1|30890.1|30927.2|30907.2|30943.3|30907.8|30923.5|30889.7|21
1643960370000|2022-02-04 07:39:30|30927.7|30907.7|30926.5|30906.5|30927.8|30907.8|30926.5|30906.5|16
1643960380000|2022-02-04 07:39:40|30926.7|30906.7|30925.7|30905.7|30927.2|30907.2|30925.3|30905.3|17
1643960390000|2022-02-04 07:39:50|30925.6|30905.6|30925.9|30905.9|30927.1|30907.1|30925.5|30905.5|12
1643960400000|2022-02-04 07:40:00|30926|30906|30943.7|30893.7|30943.7|30908.3|30926|30893.7|20
1643960410000|2022-02-04 07:40:10|30942.6|30892.6|30928.2|30908.2|30943.2|30909.1|30927.9|30892.6|28
1643960420000|2022-02-04 07:40:20|30928.4|30908.4|30928.3|30908.3|30929.2|30909.2|30928|30908|19
1643960430000|2022-02-04 07:40:30|30928|30908|30920.6|30900.6|30928.1|30908.1|30920.5|30900.5|29
1643960440000|2022-02-04 07:40:40|30921.7|30901.7|30922.6|30902.6|30922.6|30902.6|30918.5|30898.5|27
1643960450000|2022-02-04 07:40:50|30922.1|30902.1|30928.1|30908.1|30928.2|30908.2|30922.1|30902.1|26
1643960460000|2022-02-04 07:41:00|30927.9|30907.9|30927.5|30907.5|30928.9|30908.9|30926.4|30906.4|26
1643960470000|2022-02-04 07:41:10|30927.7|30907.7|30923.2|30903.2|30927.7|30907.7|30923.1|30903.1|25
1643960480000|2022-02-04 07:41:20|30924.7|30904.7|30926.9|30906.9|30926.9|30906.9|30923.7|30903.7|23
1643960490000|2022-02-04 07:41:30|30926.7|30906.7|30925.7|30905.7|30927|30907|30924.2|30904.2|24
1643960500000|2022-02-04 07:41:40|30925.1|30905.1|30925.8|30905.8|30926.3|30906.3|30924.1|30904.1|26
1643960510000|2022-02-04 07:41:50|30926.2|30906.2|30922.9|30902.9|30926.2|30906.2|30922.4|30902.4|16
1643960520000|2022-02-04 07:42:00|30923.6|30903.6|30923|30903|30924.4|30904.4|30921.3|30901.3|32
1643960530000|2022-02-04 07:42:10|30923.1|30903.1|30924.5|30904.5|30924.5|30904.5|30919.8|30899.8|34
1643960540000|2022-02-04 07:42:20|30924.7|30904.7|30918|30898|30925.8|30905.8|30916.3|30896.3|29
1643960550000|2022-02-04 07:42:30|30917.6|30897.6|30936.3|30916.3|30953.2|30917.6|30915.8|30895.8|31
1643960560000|2022-02-04 07:42:40|30935.9|30915.9|30937.7|30917.7|30938.4|30918.4|30934.7|30914.7|33
1643960570000|2022-02-04 07:42:50|30938.4|30918.4|30938.6|30918.6|30939.2|30919.2|30933.8|30913.8|29
1643960580000|2022-02-04 07:43:00|30938.7|30918.7|30940|30920|30943.8|30923.8|30937.7|30917.7|26
1643960590000|2022-02-04 07:43:10|30940.7|30920.7|30942.8|30922.8|30955.7|30923|30938.7|30905.7|26
1643960600000|2022-02-04 07:43:20|30942.5|30922.5|30959.1|30909.1|30960.5|30923.7|30939.7|30908.4|30
1643960610000|2022-02-04 07:43:30|30959|30909|30945.1|30925.1|30959.4|30926.4|30944.2|30908.8|25
1643960620000|2022-02-04 07:43:40|30945|30925|30945.7|30925.7|30946.2|30926.2|30944.9|30924.9|21
1643960630000|2022-02-04 07:43:50|30945.6|30925.6|30946.5|30926.5|30947.6|30927.6|30944.8|30924.8|26
1643960640000|2022-02-04 07:44:00|30946.1|30926.1|30945.1|30925.1|30947|30927|30945.1|30925.1|20
1643960650000|2022-02-04 07:44:10|30945.2|30925.2|30947|30927|30947.2|30927.2|30945|30925|15
1643960660000|2022-02-04 07:44:20|30947.2|30927.2|30946.6|30926.6|30947.5|30927.5|30946.6|30926.6|16
1643960670000|2022-02-04 07:44:30|30946.3|30926.3|30960.2|30910.2|30960.5|30927.3|30944|30908.1|27
1643960680000|2022-02-04 07:44:40|30960.1|30910.1|30945|30925|30960.7|30925|30941.6|30908|30
1643960690000|2022-02-04 07:44:50|30944.2|30924.2|30950.2|30930.2|30950.2|30930.2|30944.2|30924.2|35
1643960700000|2022-02-04 07:45:00|30948.1|30928.1|30945|30925|30949.3|30929.3|30945|30925|28
1643960710000|2022-02-04 07:45:10|30945.5|30925.5|30942|30922|30946.6|30926.6|30941|30921|31
1643960720000|2022-02-04 07:45:20|30941.3|30921.3|30937|30917|30951.3|30922.5|30936.1|30895|37
1643960730000|2022-02-04 07:45:30|30936.5|30916.5|30933|30913|30937.1|30917.1|30932.4|30912.4|28
1643960740000|2022-02-04 07:45:40|30933.1|30913.1|30933.4|30913.4|30950.4|30914.2|30931|30896.4|33
1643960750000|2022-02-04 07:45:50|30931.8|30911.8|30932.5|30912.5|30949.9|30914.3|30931.3|30897.1|35
1643960760000|2022-02-04 07:46:00|30932.1|30912.1|30931.3|30911.3|30933.9|30913.9|30931.3|30911.3|37
1643960770000|2022-02-04 07:46:10|30932|30912|30948.7|30898.7|30948.7|30912|30931.3|30895.3|24
1643960780000|2022-02-04 07:46:20|30935.2|30915.2|30949.9|30899.9|30950.4|30915.3|30931.3|30898.1|30
1643960790000|2022-02-04 07:46:30|30948.4|30898.4|30929.6|30909.6|30948.7|30912.6|30929.6|30895.4|28
1643960800000|2022-02-04 07:46:40|30930.7|30910.7|30929.1|30909.1|30931.6|30911.6|30927.6|30907.6|25
1643960810000|2022-02-04 07:46:50|30928.2|30908.2|30928.5|30908.5|30930.3|30910.3|30926.9|30906.9|26
1643960820000|2022-02-04 07:47:00|30928.4|30908.4|30927.5|30907.5|30942.9|30909|30926.5|30891.8|32
1643960830000|2022-02-04 07:47:10|30928.3|30908.3|30928.3|30908.3|30928.6|30908.6|30926.2|30906.2|24
1643960840000|2022-02-04 07:47:20|30928.2|30908.2|30927.1|30907.1|30943.5|30909.2|30926.4|30893.5|25
1643960850000|2022-02-04 07:47:30|30927.8|30907.8|30924|30904|30941.2|30908.5|30924|30891.1|30
1643960860000|2022-02-04 07:47:40|30923.1|30903.1|30919.1|30899.1|30939.9|30903.7|30918.4|30886.7|29
1643960870000|2022-02-04 07:47:50|30917.1|30897.1|30916|30896|30932.3|30897.4|30914.4|30881.2|30
1643960880000|2022-02-04 07:48:00|30915.3|30895.3|30911.3|30891.3|30915.5|30895.5|30910.9|30890.9|36
1643960890000|2022-02-04 07:48:10|30911.7|30891.7|30916|30896|30916.2|30896.2|30910.9|30890.9|28
1643960900000|2022-02-04 07:48:20|30916.1|30896.1|30912.8|30892.8|30929.1|30896.1|30912|30879.1|24
1643960910000|2022-02-04 07:48:30|30911.9|30891.9|30914.3|30894.3|30914.3|30894.3|30911.7|30891.7|20
1643960920000|2022-02-04 07:48:40|30914.1|30894.1|30931.8|30881.8|30931.8|30896.6|30911.7|30881.8|18
1643960930000|2022-02-04 07:48:50|30931.2|30881.2|30916.8|30896.8|30933|30897.7|30915.9|30880.4|28
1643960940000|2022-02-04 07:49:00|30916|30896|30915.7|30895.7|30917.7|30897.7|30914.6|30894.6|30
1643960950000|2022-02-04 07:49:10|30915.9|30895.9|30914.6|30894.6|30916.3|30896.3|30914|30894|24
1643960960000|2022-02-04 07:49:20|30914.8|30894.8|30917.9|30897.9|30919.1|30899.1|30914.8|30894.8|28
1643960970000|2022-02-04 07:49:30|30917.6|30897.6|30918.2|30898.2|30918.2|30898.2|30916.9|30896.9|21
1643960980000|2022-02-04 07:49:40|30918.3|30898.3|30917.4|30897.4|30922.6|30902.6|30916.9|30896.9|33
1643960990000|2022-02-04 07:49:50|30916.8|30896.8|30917.3|30897.3|30917.9|30897.9|30916.5|30896.5|22
1643961000000|2022-02-04 07:50:00|30916.8|30896.8|30922.7|30902.7|30922.9|30902.9|30916.8|30896.8|23
1643961010000|2022-02-04 07:50:10|30922.4|30902.4|30941.8|30891.8|30941.8|30906.8|30921.6|30891.8|23
1643961020000|2022-02-04 07:50:20|30941|30891|30927.8|30907.8|30942.1|30909.9|30926.1|30891|29
1643961030000|2022-02-04 07:50:30|30930.2|30910.2|30934.9|30914.9|30950|30918.9|30930.2|30900|27
1643961040000|2022-02-04 07:50:40|30935.1|30915.1|30938.6|30918.6|30938.6|30918.6|30934.8|30914.8|22
1643961050000|2022-02-04 07:50:50|30938.3|30918.3|30935.2|30915.2|30938.3|30918.3|30934|30914|30
1643961060000|2022-02-04 07:51:00|30934.5|30914.5|30938.3|30918.3|30938.6|30918.6|30934.3|30914.3|27
1643961070000|2022-02-04 07:51:10|30938.4|30918.4|30939|30919|30940.2|30920.2|30938.2|30918.2|19
1643961080000|2022-02-04 07:51:20|30938.9|30918.9|30931.7|30911.7|30947.3|30920|30931.2|30897.3|21
1643961090000|2022-02-04 07:51:30|30929.6|30909.6|30945.5|30895.5|30947.2|30910.9|30929.5|30893.7|29
1643961100000|2022-02-04 07:51:40|30945.2|30895.2|30944.7|30894.7|30945.7|30895.7|30944.2|30894.2|23
1643961110000|2022-02-04 07:51:50|30945|30895|30946.1|30896.1|30946.1|30896.1|30944.7|30894.7|16
1643961120000|2022-02-04 07:52:00|30945.4|30895.4|30929.3|30909.3|30945.4|30910.5|30927.3|30893|30
1643961130000|2022-02-04 07:52:10|30929.5|30909.5|30930.6|30910.6|30944.4|30910.7|30929.5|30893.4|24
1643961140000|2022-02-04 07:52:20|30945|30895|30933.1|30913.1|30947.5|30913.1|30931.2|30895|23
1643961150000|2022-02-04 07:52:30|30932.9|30912.9|30934.4|30914.4|30935|30915|30932.6|30912.6|19
1643961160000|2022-02-04 07:52:40|30935.1|30915.1|30933.2|30913.2|30952.1|30916.6|30931.7|30897.1|26
1643961170000|2022-02-04 07:52:50|30932.7|30912.7|30931.5|30911.5|30933.8|30913.8|30930.9|30910.9|26
1643961180000|2022-02-04 07:53:00|30931.4|30911.4|30928.9|30908.9|30946.7|30911.5|30928.7|30896.7|21
1643961190000|2022-02-04 07:53:10|30929.4|30909.4|30929.1|30909.1|30930.5|30910.5|30928.9|30908.9|20
1643961200000|2022-02-04 07:53:20|30928.7|30908.7|30928|30908|30929.5|30909.5|30925.2|30905.2|29
1643961210000|2022-02-04 07:53:30|30928.3|30908.3|30927.9|30907.9|30929.7|30909.7|30927.7|30907.7|16
1643961220000|2022-02-04 07:53:40|30927.6|30907.6|30926.5|30906.5|30929.1|30909.1|30925.3|30905.3|26
1643961230000|2022-02-04 07:53:50|30926.7|30906.7|30924.3|30904.3|30926.7|30906.7|30922.9|30902.9|21
1643961240000|2022-02-04 07:54:00|30924.6|30904.6|30921.8|30901.8|30924.6|30904.6|30919.4|30899.4|28
1643961250000|2022-02-04 07:54:10|30921.3|30901.3|30921|30901|30921.4|30901.4|30919|30899|27
1643961260000|2022-02-04 07:54:20|30921.2|30901.2|30924|30904|30926.3|30906.3|30921.1|30901.1|27
1643961270000|2022-02-04 07:54:30|30922.9|30902.9|30923.4|30903.4|30924.2|30904.2|30922.3|30902.3|20
1643961280000|2022-02-04 07:54:40|30923.6|30903.6|30919|30899|30923.6|30903.6|30919|30899|22
1643961290000|2022-02-04 07:54:50|30919.2|30899.2|30923|30903|30923.9|30903.9|30919.2|30899.2|20
1643961300000|2022-02-04 07:55:00|30923.5|30903.5|30925.1|30905.1|30927.9|30907.9|30923.2|30903.2|21
1643961310000|2022-02-04 07:55:10|30925.4|30905.4|30926.3|30906.3|30927|30907|30922.6|30902.6|27
1643961320000|2022-02-04 07:55:20|30926.1|30906.1|30927|30907|30929.7|30909.7|30925.6|30905.6|19
1643961330000|2022-02-04 07:55:30|30925.7|30905.7|30926.3|30906.3|30927.4|30907.4|30925.1|30905.1|23
1643961340000|2022-02-04 07:55:40|30926|30906|30925.9|30905.9|30926.9|30906.9|30925.9|30905.9|16
1643961350000|2022-02-04 07:55:50|30925.8|30905.8|30922.1|30902.1|30926.7|30906.7|30922.1|30902.1|17
1643961360000|2022-02-04 07:56:00|30923.1|30903.1|30923.9|30903.9|30924.3|30904.3|30922.5|30902.5|19
1643961370000|2022-02-04 07:56:10|30923.8|30903.8|30923.8|30903.8|30923.9|30903.9|30923.3|30903.3|15
1643961380000|2022-02-04 07:56:20|30923.9|30903.9|30921.1|30901.1|30923.9|30903.9|30921.1|30901.1|18
1643961390000|2022-02-04 07:56:30|30921.3|30901.3|30923.5|30903.5|30924.5|30904.5|30921.2|30901.2|19
1643961400000|2022-02-04 07:56:40|30923.1|30903.1|30921.7|30901.7|30923.1|30903.1|30921.5|30901.5|17
1643961410000|2022-02-04 07:56:50|30921.9|30901.9|30919.1|30899.1|30922|30902|30918.3|30898.3|24
1643961420000|2022-02-04 07:57:00|30918.7|30898.7|30922.9|30902.9|30922.9|30902.9|30918.7|30898.7|26
1643961430000|2022-02-04 07:57:10|30923|30903|30923.5|30903.5|30924|30904|30922.5|30902.5|18
1643961440000|2022-02-04 07:57:20|30924|30904|30927.1|30907.1|30927.3|30907.3|30923.9|30903.9|32
1643961450000|2022-02-04 07:57:30|30927.4|30907.4|30929|30909|30929|30909|30927.4|30907.4|23
1643961460000|2022-02-04 07:57:40|30929.1|30909.1|30929.6|30909.6|30929.7|30909.7|30929|30909|17
1643961470000|2022-02-04 07:57:50|30929.5|30909.5|30932.8|30912.8|30932.9|30912.9|30928.8|30908.8|20
1643961480000|2022-02-04 07:58:00|30931.6|30911.6|30930.1|30910.1|30932.1|30912.1|30929.6|30909.6|29
1643961490000|2022-02-04 07:58:10|30930.5|30910.5|30924.9|30904.9|30930.6|30910.6|30923.6|30903.6|29
1643961500000|2022-02-04 07:58:20|30925|30905|30927.6|30907.6|30927.6|30907.6|30924.9|30904.9|20
1643961510000|2022-02-04 07:58:30|30927.4|30907.4|30915.7|30895.7|30929.9|30907.5|30912.9|30877.6|30
1643961520000|2022-02-04 07:58:40|30915.8|30895.8|30928.6|30878.6|30929.1|30895.8|30913.4|30878.4|27
1643961530000|2022-02-04 07:58:50|30928.8|30878.8|30931.1|30881.1|30931.1|30895.9|30914.7|30878.4|25
1643961540000|2022-02-04 07:59:00|30916.1|30896.1|30920.4|30900.4|30938|30902.5|30916.1|30884.8|30
1643961550000|2022-02-04 07:59:10|30920.5|30900.5|30920.6|30900.6|30920.8|30900.8|30920.3|30900.3|15
1643961560000|2022-02-04 07:59:20|30921.6|30901.6|30921.2|30901.2|30923|30903|30920.9|30900.9|27
1643961570000|2022-02-04 07:59:30|30921.1|30901.1|30922.4|30902.4|30922.5|30902.5|30921.1|30901.1|19
1643961580000|2022-02-04 07:59:40|30920.3|30900.3|30935.1|30885.1|30935.7|30900.3|30916.4|30881.8|30
1643961590000|2022-02-04 07:59:50|30930.9|30880.9|30934|30884|30934.1|30898.2|30917.1|30880.1|33
1643961600000|2022-02-04 08:00:00|30919.7|30899.7|30946.7|30896.7|30946.7|30910|30919.3|30888.4|37
1643961610000|2022-02-04 08:00:10|30946.6|30896.6|30930.3|30910.3|30946.6|30911.2|30929.5|30894|24
1643961620000|2022-02-04 08:00:20|30931.5|30911.5|30928.3|30908.3|30949.5|30911.9|30928.3|30896.1|28
1643961630000|2022-02-04 08:00:30|30930.2|30910.2|30930.9|30910.9|30935.3|30915.3|30929.7|30909.7|37
1643961640000|2022-02-04 08:00:40|30931.3|30911.3|30928.5|30908.5|30947|30912.4|30928.2|30893.8|31
1643961650000|2022-02-04 08:00:50|30928.6|30908.6|30934.4|30914.4|30944.9|30915.7|30928.3|30893.4|25
1643961660000|2022-02-04 08:01:00|30935.3|30915.3|30936.4|30916.4|30936.4|30916.4|30934.2|30914.2|30
1643961670000|2022-02-04 08:01:10|30936.6|30916.6|30937.8|30917.8|30940.5|30920.5|30935.9|30915.9|30
1643961680000|2022-02-04 08:01:20|30938.8|30918.8|30946.6|30926.6|30950.1|30930.1|30938.6|30918.6|35
1643961690000|2022-02-04 08:01:30|30946.3|30926.3|30946.1|30926.1|30947|30927|30944.6|30924.6|31
1643961700000|2022-02-04 08:01:40|30946.3|30926.3|30950.6|30930.6|30952.2|30932.2|30946.3|30926.3|30
1643961710000|2022-02-04 08:01:50|30950.7|30930.7|30949.6|30929.6|30965.3|30931.8|30948.4|30913.7|29
1643961720000|2022-02-04 08:02:00|30948.8|30928.8|30958.9|30908.9|30964.3|30929.7|30945.4|30908.9|30
1643961730000|2022-02-04 08:02:10|30959.8|30909.8|30956.7|30906.7|30960.3|30925.8|30942.8|30906.7|28
1643961740000|2022-02-04 08:02:20|30940.4|30920.4|30954.1|30904.1|30955.3|30920.7|30937.7|30904|34
1643961750000|2022-02-04 08:02:30|30953.8|30903.8|30940.6|30920.6|30956.9|30921.5|30940.5|30903.8|27
1643961760000|2022-02-04 08:02:40|30940.3|30920.3|30941.3|30921.3|30958.2|30923.3|30939.5|30906.4|27
1643961770000|2022-02-04 08:02:50|30941.5|30921.5|30942.3|30922.3|30943.3|30923.3|30940.9|30920.9|26
1643961780000|2022-02-04 08:03:00|30941.9|30921.9|30942|30922|30945.1|30925.1|30941.1|30921.1|36
1643961790000|2022-02-04 08:03:10|30942.9|30922.9|30943.1|30923.1|30945.1|30925.1|30941|30921|28
1643961800000|2022-02-04 08:03:20|30943.2|30923.2|30944.9|30924.9|30944.9|30924.9|30941.9|30921.9|27
1643961810000|2022-02-04 08:03:30|30945.5|30925.5|30949.7|30929.7|30951.6|30931.6|30943.8|30923.8|29
1643961820000|2022-02-04 08:03:40|30949.9|30929.9|30954.7|30934.7|30956.6|30936.6|30949.5|30929.5|29
1643961830000|2022-02-04 08:03:50|30955.3|30935.3|30957.5|30937.5|30957.5|30937.5|30954.2|30934.2|32
1643961840000|2022-02-04 08:04:00|30957.6|30937.6|30958.1|30938.1|30973.9|30940.6|30957.6|30923.5|30
1643961850000|2022-02-04 08:04:10|30958|30938|30961.3|30941.3|30976.2|30941.4|30956.8|30925.9|29
1643961860000|2022-02-04 08:04:20|30961.1|30941.1|30962.5|30942.5|30977.4|30942.9|30960.4|30927.4|30
1643961870000|2022-02-04 08:04:30|30962.8|30942.8|30964.7|30944.7|30964.7|30944.7|30962.2|30942.2|24
1643961880000|2022-02-04 08:04:40|30964.5|30944.5|30964.2|30944.2|30981.3|30947.2|30963.6|30928.5|29
1643961890000|2022-02-04 08:04:50|30963.9|30943.9|30965.1|30945.1|30967.7|30947.7|30963.2|30943.2|26
1643961900000|2022-02-04 08:05:00|30964.9|30944.9|30962.7|30942.7|30964.9|30944.9|30960.8|30940.8|29
1643961910000|2022-02-04 08:05:10|30962|30942|30964.1|30944.1|30964.1|30944.1|30961.1|30941.1|23
1643961920000|2022-02-04 08:05:20|30964.2|30944.2|30973|30953|30973|30953|30964.2|30944.2|33
1643961930000|2022-02-04 08:05:30|30988.3|30938.3|30969.7|30949.7|30988.3|30951.8|30968.6|30934.6|30
1643961940000|2022-02-04 08:05:40|30969.9|30949.9|30961.6|30941.6|30979.4|30951.8|30961.6|30927.7|34
1643961950000|2022-02-04 08:05:50|30962.1|30942.1|30960.4|30940.4|30962.6|30942.6|30958.9|30938.9|32
1643961960000|2022-02-04 08:06:00|30960.3|30940.3|30959.8|30939.8|30963.3|30943.3|30958.5|30938.5|28
1643961970000|2022-02-04 08:06:10|30960.5|30940.5|30956.3|30936.3|30975.5|30941.2|30956.3|30924.6|29
1643961980000|2022-02-04 08:06:20|30957.2|30937.2|30960.8|30940.8|30960.8|30940.8|30957.2|30937.2|22
1643961990000|2022-02-04 08:06:30|30961.4|30941.4|30962.4|30942.4|30963.2|30943.2|30961.4|30941.4|24
1643962000000|2022-02-04 08:06:40|30961.9|30941.9|30962.3|30942.3|30964.5|30944.5|30961.9|30941.9|20
1643962010000|2022-02-04 08:06:50|30961.6|30941.6|30962.7|30942.7|30964.4|30944.4|30961.6|30941.6|26
1643962020000|2022-02-04 08:07:00|30962.6|30942.6|30962.1|30942.1|30966.3|30946.3|30961.3|30941.3|35
1643962030000|2022-02-04 08:07:10|30961.8|30941.8|30960.6|30940.6|30962.7|30942.7|30960.6|30940.6|24
1643962040000|2022-02-04 08:07:20|30960.5|30940.5|30958.4|30938.4|30960.8|30940.8|30958.4|30938.4|19
1643962050000|2022-02-04 08:07:30|30958.9|30938.9|30957.6|30937.6|30959.8|30939.8|30957.6|30937.6|29
1643962060000|2022-02-04 08:07:40|30957.1|30937.1|30953.8|30903.8|30977.3|30944.5|30946.9|30903.8|37
1643962070000|2022-02-04 08:07:50|30954|30904|30946.3|30896.3|30954.9|30918.9|30938.9|30896.3|37
1643962080000|2022-02-04 08:08:00|30931.7|30911.7|30954.2|30904.2|30955.1|30919.7|30931.6|30892.1|35
1643962090000|2022-02-04 08:08:10|30954.3|30904.3|30939.9|30889.9|30954.8|30915.4|30924.5|30889.2|34
1643962100000|2022-02-04 08:08:20|30938.1|30888.1|30939.4|30889.4|30939.4|30903.3|30917.6|30882|34
1643962110000|2022-02-04 08:08:30|30939.3|30889.3|30953.8|30903.8|30953.8|30914.7|30932.2|30889.3|34
1643962120000|2022-02-04 08:08:40|30957.6|30907.6|30958.7|30908.7|30959.4|30909.4|30953.8|30903.8|33
1643962130000|2022-02-04 08:08:50|30958.6|30908.6|30960.6|30910.6|30963|30913|30958.1|30908.1|26
1643962140000|2022-02-04 08:09:00|30961.1|30911.1|30944.1|30924.1|30961.1|30925.5|30942.7|30907.2|36
1643962150000|2022-02-04 08:09:10|30943.9|30923.9|30945.2|30925.2|30960.5|30927.6|30943.9|30909.4|33
1643962160000|2022-02-04 08:09:20|30945.4|30925.4|30945.5|30925.5|30945.8|30925.8|30944.6|30924.6|26
1643962170000|2022-02-04 08:09:30|30945.8|30925.8|30961.1|30911.1|30961.1|30926.8|30945.5|30911.1|29
1643962180000|2022-02-04 08:09:40|30961.2|30911.2|30945.7|30925.7|30961.4|30927|30945.7|30911|21
1643962190000|2022-02-04 08:09:50|30945.9|30925.9|30944.1|30924.1|30946.8|30926.8|30944.1|30924.1|31
1643962200000|2022-02-04 08:10:00|30944.3|30924.3|30947|30927|30949.6|30929.6|30944.3|30924.3|34
1643962210000|2022-02-04 08:10:10|30948|30928|30945.6|30925.6|30950|30930|30945.3|30925.3|31
1643962220000|2022-02-04 08:10:20|30946.3|30926.3|30952.5|30932.5|30955.9|30935.9|30946.3|30926.3|32
1643962230000|2022-02-04 08:10:30|30952.7|30932.7|30950.6|30930.6|30953.7|30933.7|30947.3|30927.3|34
1643962240000|2022-02-04 08:10:40|30952.1|30932.1|30953.9|30933.9|30958.8|30938.8|30951.5|30931.5|33
1643962250000|2022-02-04 08:10:50|30953.8|30933.8|30955.7|30935.7|30970|30936|30953.2|30919.4|25
1643962260000|2022-02-04 08:11:00|30955.5|30935.5|30960.7|30940.7|30960.8|30940.8|30955.5|30935.5|34
1643962270000|2022-02-04 08:11:10|30960.3|30940.3|30957.6|30937.6|30971|30940.3|30956.4|30921|31
1643962280000|2022-02-04 08:11:20|30958.7|30938.7|30970.2|30950.2|30974.4|30954.4|30957.1|30937.1|34
1643962290000|2022-02-04 08:11:30|30970.3|30950.3|30984.4|30934.4|30984.4|30950.3|30968.5|30932.8|31
1643962300000|2022-02-04 08:11:40|30968.2|30948.2|30982.4|30932.4|30983.5|30948.7|30968|30932.3|25
1643962310000|2022-02-04 08:11:50|30982.8|30932.8|30969.2|30949.2|30983.8|30950.6|30964.9|30932.2|26
1643962320000|2022-02-04 08:12:00|30968.8|30948.8|30973.6|30953.6|30985.9|30953.7|30968.7|30933.5|32
1643962330000|2022-02-04 08:12:10|30972.6|30952.6|30979.4|30959.4|30993.5|30960.5|30972.6|30937.5|36
1643962340000|2022-02-04 08:12:20|30979.7|30959.7|30982.9|30962.9|30996.5|30962.9|30978.8|30943.1|30
1643962350000|2022-02-04 08:12:30|30982.1|30962.1|30995.9|30945.9|30996.8|30962.1|30980.8|30945.5|29
1643962360000|2022-02-04 08:12:40|30996|30946|30985.8|30965.8|30996|30966.3|30983.6|30945.7|31
1643962370000|2022-02-04 08:12:50|30985.4|30965.4|30975.9|30955.9|30991.9|30966.5|30974.5|30941.4|35
1643962380000|2022-02-04 08:13:00|30975.5|30955.5|30973.4|30953.4|30988.8|30957.3|30972.4|30938.8|25
1643962390000|2022-02-04 08:13:10|30972.7|30952.7|30977.1|30957.1|30990|30958.1|30972.2|30939.5|33
1643962400000|2022-02-04 08:13:20|30975.8|30955.8|30969.3|30949.3|30984.2|30955.8|30966.2|30934|32
1643962410000|2022-02-04 08:13:30|30968.9|30948.9|30963|30943|30968.9|30948.9|30963|30943|33
1643962420000|2022-02-04 08:13:40|30964.3|30944.3|30963.8|30943.8|30964.8|30944.8|30962.4|30942.4|33
1643962430000|2022-02-04 08:13:50|30965.6|30945.6|30960.7|30940.7|30965.9|30945.9|30959.2|30939.2|33
1643962440000|2022-02-04 08:14:00|30960.5|30940.5|30982.3|30932.3|30982.3|30947.1|30958.2|30932.3|29
1643962450000|2022-02-04 08:14:10|30982.4|30932.4|30974.6|30954.6|30985.9|30955.3|30968.5|30929.7|33
1643962460000|2022-02-04 08:14:20|30974.9|30954.9|30971.1|30951.1|30975.1|30955.1|30970.2|30950.2|29
1643962470000|2022-02-04 08:14:30|30971.5|30951.5|30983.5|30933.5|30986.1|30953.3|30967.8|30932.8|29
1643962480000|2022-02-04 08:14:40|30986.8|30936.8|30984.5|30934.5|30986.8|30936.8|30981.8|30931.8|29
1643962490000|2022-02-04 08:14:50|30970.3|30950.3|30993.5|30943.5|30994.7|30960.2|30970.3|30940.2|30
1643962500000|2022-02-04 08:15:00|30980.6|30960.6|30978|30958|30993.5|30960.9|30976.1|30942.6|29
1643962510000|2022-02-04 08:15:10|30977.1|30957.1|30996.2|30946.2|30996.2|30957.6|30976.9|30942.1|26
1643962520000|2022-02-04 08:15:20|30995.6|30945.6|30981.7|30961.7|30996.7|30962.4|30978.7|30945.5|29
1643962530000|2022-02-04 08:15:30|30981.6|30961.6|30989.6|30969.6|31006.1|30971.2|30980.8|30955.6|32
1643962540000|2022-02-04 08:15:40|30990.1|30970.1|30985.8|30965.8|30990.1|30970.1|30984.8|30964.8|37
1643962550000|2022-02-04 08:15:50|30986.3|30966.3|30980.4|30960.4|30989.7|30969.7|30980.4|30960.4|36
1643962560000|2022-02-04 08:16:00|30981.6|30961.6|30980.1|30930.1|30997.5|30962.8|30963.8|30929.2|35
1643962570000|2022-02-04 08:16:10|30979.5|30929.5|30967.6|30947.6|30982.3|30947.6|30961.9|30928.6|35
1643962580000|2022-02-04 08:16:20|30967.8|30947.8|30980.4|30930.4|30980.9|30948.5|30966.5|30928.6|31
1643962590000|2022-02-04 08:16:30|30979.9|30929.9|30981.3|30931.3|30981.3|30931.3|30978.8|30928.8|21
1643962600000|2022-02-04 08:16:40|30983.7|30933.7|30968.7|30948.7|30984.8|30948.7|30968.7|30930.1|32
1643962610000|2022-02-04 08:16:50|30968.9|30948.9|30970.1|30950.1|30970.1|30950.1|30967.6|30947.6|21
1643962620000|2022-02-04 08:17:00|30970.6|30950.6|30972.8|30952.8|30974.4|30954.4|30967.7|30947.7|28
1643962630000|2022-02-04 08:17:10|30988.4|30938.4|30969.6|30949.6|30988.4|30950.8|30968.4|30937.2|35
1643962640000|2022-02-04 08:17:20|30969.2|30949.2|30964.4|30944.4|30969.8|30949.8|30964.4|30944.4|28
1643962650000|2022-02-04 08:17:30|30964.2|30944.2|30958.9|30938.9|30981|30944.2|30958.5|30931|34
1643962660000|2022-02-04 08:17:40|30959|30939|30955.4|30935.4|30963.4|30943.4|30954.3|30934.3|36
1643962670000|2022-02-04 08:17:50|30955.3|30935.3|30954.7|30934.7|30956.3|30936.3|30951.2|30931.2|26
1643962680000|2022-02-04 08:18:00|30954.4|30934.4|30952.8|30932.8|30955.1|30935.1|30950.6|30930.6|34
1643962690000|2022-02-04 08:18:10|30952.7|30932.7|30954.9|30934.9|30955.2|30935.2|30950.1|30930.1|30
1643962700000|2022-02-04 08:18:20|30954.7|30934.7|30952.1|30932.1|30966.4|30934.8|30950.6|30916.4|34
1643962710000|2022-02-04 08:18:30|30952.5|30932.5|30959|30939|30970.7|30939|30952.2|30918.4|35
1643962720000|2022-02-04 08:18:40|30958.4|30938.4|30955.7|30935.7|30973.6|30938.7|30955|30923.6|37
1643962730000|2022-02-04 08:18:50|30955.8|30935.8|30960.1|30940.1|30960.5|30940.5|30954.9|30934.9|34
1643962740000|2022-02-04 08:19:00|30959.7|30939.7|30960.4|30940.4|30976.9|30943.6|30959.3|30926.9|35
1643962750000|2022-02-04 08:19:10|30959.6|30939.6|30954.5|30934.5|30959.8|30939.8|30954.1|30934.1|32
1643962760000|2022-02-04 08:19:20|30954.7|30934.7|30952.7|30932.7|30956|30936|30952.7|30932.7|35
1643962770000|2022-02-04 08:19:30|30952.2|30932.2|30952.5|30932.5|30955.3|30935.3|30951.8|30931.8|34
1643962780000|2022-02-04 08:19:40|30953.8|30933.8|30952.6|30932.6|30955|30935|30950.5|30930.5|35
1643962790000|2022-02-04 08:19:50|30951.8|30931.8|30953.1|30933.1|30969.3|30935.2|30950.9|30918|33
1643962800000|2022-02-04 08:20:00|30953.8|30933.8|30954.2|30934.2|30956.1|30936.1|30952.6|30932.6|28
1643962810000|2022-02-04 08:20:10|30954.6|30934.6|30953.6|30933.6|30956.3|30936.3|30952.5|30932.5|29
1643962820000|2022-02-04 08:20:20|30952.6|30932.6|30952|30932|30955.6|30935.6|30951.1|30931.1|31
1643962830000|2022-02-04 08:20:30|30952.3|30932.3|30951.8|30931.8|30953.9|30933.9|30951.8|30931.8|31
1643962840000|2022-02-04 08:20:40|30952.2|30932.2|30956.3|30936.3|30957.9|30937.9|30950.3|30930.3|33
1643962850000|2022-02-04 08:20:50|30956.4|30936.4|30964|30944|30964|30944|30950.7|30930.7|34
1643962860000|2022-02-04 08:21:00|30963|30943|30964.9|30944.9|30977.7|30945.1|30961|30927.7|38
1643962870000|2022-02-04 08:21:10|30965|30945|30946.6|30926.6|30978.4|30945|30946.6|30926.6|33
1643962880000|2022-02-04 08:21:20|30947|30927|30959.2|30909.2|30959.2|30927|30938.2|30909.2|35
1643962890000|2022-02-04 08:21:30|30944.4|30924.4|30948|30928|30948.9|30928.9|30944.4|30924.4|32
1643962900000|2022-02-04 08:21:40|30946.2|30926.2|30946.1|30926.1|30960.6|30927.6|30945.4|30910.6|26
1643962910000|2022-02-04 08:21:50|30946.5|30926.5|30944|30924|30959|30926.5|30943.4|30909|28
1643962920000|2022-02-04 08:22:00|30943.7|30923.7|30942.3|30922.3|30956.8|30923.8|30940.9|30906.3|27
1643962930000|2022-02-04 08:22:10|30941.7|30921.7|30939.5|30919.5|30942.7|30922.7|30939.5|30919.5|33
1643962940000|2022-02-04 08:22:20|30939.6|30919.6|30941|30921|30955.9|30921.8|30936.4|30905.4|33
1643962950000|2022-02-04 08:22:30|30940.7|30920.7|30942.1|30922.1|30958.8|30923|30940.7|30905.5|25
1643962960000|2022-02-04 08:22:40|30941.1|30921.1|30943.7|30923.7|30944|30924|30941.1|30921.1|22
1643962970000|2022-02-04 08:22:50|30944.1|30924.1|30945.5|30925.5|30945.5|30925.5|30942.3|30922.3|19
1643962980000|2022-02-04 08:23:00|30946.2|30926.2|30944.3|30924.3|30947.1|30927.1|30944.3|30924.3|30
1643962990000|2022-02-04 08:23:10|30945.1|30925.1|30944.4|30924.4|30945.4|30925.4|30943.8|30923.8|22
1643963000000|2022-02-04 08:23:20|30944.5|30924.5|30944|30924|30945.3|30925.3|30942.9|30922.9|30
1643963010000|2022-02-04 08:23:30|30943.9|30923.9|30944.4|30924.4|30944.7|30924.7|30943.2|30923.2|21
1643963020000|2022-02-04 08:23:40|30944|30924|30945.7|30925.7|30946.1|30926.1|30943.5|30923.5|26
1643963030000|2022-02-04 08:23:50|30944.7|30924.7|30944.5|30924.5|30946.1|30926.1|30943.6|30923.6|31
1643963040000|2022-02-04 08:24:00|30944.6|30924.6|30944.9|30924.9|30945.7|30925.7|30944.2|30924.2|22
1643963050000|2022-02-04 08:24:10|30944.4|30924.4|30952.1|30932.1|30952.1|30932.1|30943.5|30923.5|19
1643963060000|2022-02-04 08:24:20|30947.3|30927.3|30950.9|30930.9|30953.3|30933.3|30947.3|30927.3|29
1643963070000|2022-02-04 08:24:30|30950.7|30930.7|30951.8|30931.8|30951.8|30931.8|30949|30929|22
1643963080000|2022-02-04 08:24:40|30951.1|30931.1|30952.6|30932.6|30955.2|30935.2|30950.2|30930.2|23
1643963090000|2022-02-04 08:24:50|30952.2|30932.2|30964.4|30914.4|30966.2|30933.1|30948.8|30914|28
1643963100000|2022-02-04 08:25:00|30962.6|30912.6|30948.6|30928.6|30962.7|30929.8|30947.4|30912.6|22
1643963110000|2022-02-04 08:25:10|30948.5|30928.5|30948|30928|30950.4|30930.4|30946.5|30926.5|24
1643963120000|2022-02-04 08:25:20|30947.7|30927.7|30948.3|30928.3|30949.3|30929.3|30947.7|30927.7|16
1643963130000|2022-02-04 08:25:30|30947.9|30927.9|30944.3|30924.3|30948.7|30928.7|30943.1|30923.1|31
1643963140000|2022-02-04 08:25:40|30944.2|30924.2|30938.6|30918.6|30944.5|30924.5|30938.1|30918.1|32
1643963150000|2022-02-04 08:25:50|30938.5|30918.5|30938.8|30918.8|30939.2|30919.2|30937.3|30917.3|20
1643963160000|2022-02-04 08:26:00|30939|30919|30970.5|30920.5|30970.5|30937.5|30938.9|30918.9|29
1643963170000|2022-02-04 08:26:10|30958.2|30938.2|30965|30945|30981.8|30946|30958.2|30930.2|35
1643963180000|2022-02-04 08:26:20|30966.5|30946.5|30958.3|30938.3|30974.7|30948.5|30955.7|30922.3|38
1643963190000|2022-02-04 08:26:30|30958.2|30938.2|30955|30935|30959|30939|30954.9|30934.9|23
1643963200000|2022-02-04 08:26:40|30954.7|30934.7|30963.3|30913.3|30967|30935.5|30949.1|30913.1|34
1643963210000|2022-02-04 08:26:50|30963.6|30913.6|30963|30913|30964.1|30914.1|30962.2|30912.2|25
1643963220000|2022-02-04 08:27:00|30962.9|30912.9|30966.2|30916.2|30967.8|30930.6|30949|30912.3|28
1643963230000|2022-02-04 08:27:10|30965.9|30915.9|30948.2|30928.2|30967.6|30931.3|30948.2|30915.7|20
1643963240000|2022-02-04 08:27:20|30949.8|30929.8|30943.1|30923.1|30950.9|30930.9|30942.8|30922.8|26
1643963250000|2022-02-04 08:27:30|30942.8|30922.8|30945.2|30925.2|30961.5|30926.4|30942.8|30910.1|25
1643963260000|2022-02-04 08:27:40|30943.2|30923.2|30942.4|30922.4|30946.5|30926.5|30942.4|30922.4|23
1643963270000|2022-02-04 08:27:50|30942.2|30922.2|30941.4|30921.4|30959.3|30925.1|30941.4|30909.1|32
1643963280000|2022-02-04 08:28:00|30942.4|30922.4|30942.4|30922.4|30942.7|30922.7|30941.6|30921.6|22
1643963290000|2022-02-04 08:28:10|30942.1|30922.1|30941.4|30921.4|30942.5|30922.5|30941.2|30921.2|13
1643963300000|2022-02-04 08:28:20|30941.2|30921.2|30945.2|30925.2|30960|30925.2|30941.2|30910|22
1643963310000|2022-02-04 08:28:30|30945.1|30925.1|30956.3|30906.3|30957.8|30925.1|30939.2|30906.3|27
1643963320000|2022-02-04 08:28:40|30954.8|30904.8|30940.8|30920.8|30954.8|30921.3|30937.3|30904.8|26
1643963330000|2022-02-04 08:28:50|30940.9|30920.9|30939.9|30919.9|30942.6|30922.6|30939.4|30919.4|24
1643963340000|2022-02-04 08:29:00|30940.4|30920.4|30959|30909|30959|30927.2|30937.8|30906|31
1643963350000|2022-02-04 08:29:10|30959.2|30909.2|30941.3|30921.3|30959.8|30923.3|30940.1|30905.8|26
1643963360000|2022-02-04 08:29:20|30940.9|30920.9|30940.5|30920.5|30942|30922|30939.6|30919.6|29
1643963370000|2022-02-04 08:29:30|30940.6|30920.6|30943.6|30923.6|30944.9|30924.9|30939.7|30919.7|24
1643963380000|2022-02-04 08:29:40|30944|30924|30942.2|30922.2|30944|30924|30940.9|30920.9|22
1643963390000|2022-02-04 08:29:50|30941.9|30921.9|30941.2|30921.2|30943|30923|30940.3|30920.3|21
1643963400000|2022-02-04 08:30:00|30941.5|30921.5|30940.9|30920.9|30945.7|30925.7|30939.9|30919.9|36
1643963410000|2022-02-04 08:30:10|30942.6|30922.6|30939.4|30919.4|30952.7|30922.6|30937.4|30902.1|30
1643963420000|2022-02-04 08:30:20|30939.3|30919.3|30936.2|30916.2|30940.1|30920.1|30936.2|30916.2|27
1643963430000|2022-02-04 08:30:30|30938.8|30918.8|30936.8|30916.8|30938.8|30918.8|30934.7|30914.7|27
1643963440000|2022-02-04 08:30:40|30936.7|30916.7|30934.9|30914.9|30936.7|30916.7|30932.2|30912.2|25
1643963450000|2022-02-04 08:30:50|30934.6|30914.6|30934.8|30914.8|30949.3|30916|30932.2|30898.2|24
1643963460000|2022-02-04 08:31:00|30934.7|30914.7|30948.1|30898.1|30949.2|30914.7|30929.6|30895.4|32
1643963470000|2022-02-04 08:31:10|30947.2|30897.2|30935.4|30915.4|30947.2|30917.2|30927.9|30896.8|36
1643963480000|2022-02-04 08:31:20|30936.5|30916.5|30931.4|30911.4|30942.6|30922.6|30931.4|30911.4|37
1643963490000|2022-02-04 08:31:30|30932.6|30912.6|30930.8|30910.8|30932.9|30912.9|30928.9|30908.9|28
1643963500000|2022-02-04 08:31:40|30930.3|30910.3|30928.7|30908.7|30943.8|30910.3|30924.6|30892.3|33
1643963510000|2022-02-04 08:31:50|30928.8|30908.8|30924.6|30904.6|30942|30908.8|30924.6|30892|28
1643963520000|2022-02-04 08:32:00|30924.7|30904.7|30928|30878|30937|30906.1|30921|30878|33
1643963530000|2022-02-04 08:32:10|30927.5|30877.5|30919.7|30869.7|30927.5|30892.6|30898.9|30867.4|38
1643963540000|2022-02-04 08:32:20|30922.2|30872.2|30918.3|30868.3|30922.2|30872.2|30917.8|30867.8|27
1643963550000|2022-02-04 08:32:30|30918.6|30868.6|30899.8|30879.8|30919.3|30883.8|30899.8|30866.9|34
1643963560000|2022-02-04 08:32:40|30899.5|30879.5|30900.7|30880.7|30916.4|30880.8|30897.8|30862.5|29
1643963570000|2022-02-04 08:32:50|30901.7|30881.7|30903.1|30883.1|30904.1|30884.1|30900.3|30880.3|26
1643963580000|2022-02-04 08:33:00|30903|30883|30902.9|30882.9|30904.1|30884.1|30901.8|30881.8|26
1643963590000|2022-02-04 08:33:10|30902.6|30882.6|30916.5|30866.5|30916.5|30885.3|30900.3|30865.8|31
1643963600000|2022-02-04 08:33:20|30916.1|30866.1|30902.8|30882.8|30916.9|30883|30901.3|30865.2|24
1643963610000|2022-02-04 08:33:30|30907|30887|30930.1|30880.1|30930.1|30896.2|30904.7|30873.2|36
1643963620000|2022-02-04 08:33:40|30914.5|30894.5|30934.3|30884.3|30935.5|30900.7|30914.5|30880.1|30
1643963630000|2022-02-04 08:33:50|30934.6|30884.6|30937.4|30887.4|30938.2|30902.7|30921.8|30884.6|21
1643963640000|2022-02-04 08:34:00|30937.2|30887.2|30921.1|30901.1|30937.3|30901.1|30921.1|30886.3|19
1643963650000|2022-02-04 08:34:10|30920.9|30900.9|30927.4|30907.4|30929.9|30909.9|30919.3|30899.3|33
1643963660000|2022-02-04 08:34:20|30927.6|30907.6|30923.1|30903.1|30939.8|30907.6|30922.9|30888.5|33
1643963670000|2022-02-04 08:34:30|30923.5|30903.5|30921.8|30901.8|30923.5|30903.5|30919.6|30899.6|28
1643963680000|2022-02-04 08:34:40|30922.9|30902.9|30921.2|30901.2|30937.5|30903.3|30920.6|30886.9|29
1643963690000|2022-02-04 08:34:50|30921.3|30901.3|30921.4|30901.4|30922.1|30902.1|30920|30900|31
1643963700000|2022-02-04 08:35:00|30921|30901|30921.3|30901.3|30923.9|30903.9|30920.6|30900.6|33
1643963710000|2022-02-04 08:35:10|30921.2|30901.2|30926.4|30906.4|30937.3|30906.4|30921.2|30886.6|33
1643963720000|2022-02-04 08:35:20|30926.8|30906.8|30931|30911|30933.4|30913.4|30923.2|30903.2|37
1643963730000|2022-02-04 08:35:30|30931.6|30911.6|30930.4|30910.4|30933.6|30913.6|30930.1|30910.1|27
1643963740000|2022-02-04 08:35:40|30930.9|30910.9|30947.5|30897.5|30948.6|30911.7|30928.1|30896.5|35
1643963750000|2022-02-04 08:35:50|30947.3|30897.3|30933|30913|30947.3|30913.4|30931|30897.3|36
1643963760000|2022-02-04 08:36:00|30932.3|30912.3|30947.6|30897.6|30949.7|30916.6|30930.9|30895.5|34
1643963770000|2022-02-04 08:36:10|30947.3|30897.3|30936.2|30916.2|30949.4|30917.8|30934.4|30897.2|36
1643963780000|2022-02-04 08:36:20|30936.4|30916.4|30939.8|30919.8|30939.8|30919.8|30936.3|30916.3|36
1643963790000|2022-02-04 08:36:30|30939.5|30919.5|30936.5|30916.5|30940.7|30920.7|30935.9|30915.9|32
1643963800000|2022-02-04 08:36:40|30936.8|30916.8|30937.1|30917.1|30938.9|30918.9|30935.9|30915.9|26
1643963810000|2022-02-04 08:36:50|30937|30917|30938|30918|30938.4|30918.4|30936.3|30916.3|26
1643963820000|2022-02-04 08:37:00|30937.9|30917.9|30935.2|30915.2|30937.9|30917.9|30935|30915|20
1643963830000|2022-02-04 08:37:10|30935|30915|30932.1|30912.1|30935.4|30915.4|30930.2|30910.2|26
1643963840000|2022-02-04 08:37:20|30931.8|30911.8|30930.8|30910.8|30931.9|30911.9|30930.4|30910.4|21
1643963850000|2022-02-04 08:37:30|30930.5|30910.5|30931.3|30911.3|30931.7|30911.7|30929.8|30909.8|25
1643963860000|2022-02-04 08:37:40|30931.2|30911.2|30936.1|30916.1|30936.1|30916.1|30931.2|30911.2|17
1643963870000|2022-02-04 08:37:50|30935.2|30915.2|30937.1|30917.1|30937.4|30917.4|30934.6|30914.6|18
1643963880000|2022-02-04 08:38:00|30936.9|30916.9|30937.8|30917.8|30938.2|30918.2|30935.4|30915.4|17
1643963890000|2022-02-04 08:38:10|30937.2|30917.2|30939.2|30919.2|30940.4|30920.4|30937.2|30917.2|22
1643963900000|2022-02-04 08:38:20|30939.1|30919.1|30929.7|30909.7|30940.3|30920.3|30929.7|30909.7|30
1643963910000|2022-02-04 08:38:30|30929.8|30909.8|30930.5|30910.5|30932.1|30912.1|30927.2|30907.2|31
1643963920000|2022-02-04 08:38:40|30930.8|30910.8|30934.7|30914.7|30935.8|30915.8|30930.7|30910.7|27
1643963930000|2022-02-04 08:38:50|30934.8|30914.8|30933.1|30913.1|30935.1|30915.1|30932.7|30912.7|25
1643963940000|2022-02-04 08:39:00|30933.2|30913.2|30931|30911|30933.5|30913.5|30931|30911|22
1643963950000|2022-02-04 08:39:10|30931.1|30911.1|30928.3|30908.3|30931.2|30911.2|30928.3|30908.3|14
1643963960000|2022-02-04 08:39:20|30928.4|30908.4|30919.4|30899.4|30936.2|30908.4|30918.6|30886.2|29
1643963970000|2022-02-04 08:39:30|30935.6|30885.6|30921.4|30901.4|30935.6|30902.1|30917.9|30884.9|30
1643963980000|2022-02-04 08:39:40|30921.6|30901.6|30919.8|30899.8|30922|30902|30919.4|30899.4|20
1643963990000|2022-02-04 08:39:50|30919.7|30899.7|30920.2|30900.2|30935.1|30900.9|30918.9|30885.1|23
1643964000000|2022-02-04 08:40:00|30920.3|30900.3|30920.7|30900.7|30920.7|30900.7|30919.4|30899.4|20
1643964010000|2022-02-04 08:40:10|30920.8|30900.8|30926.1|30906.1|30937.5|30906.1|30920.5|30887.3|29
1643964020000|2022-02-04 08:40:20|30926.3|30906.3|30927.1|30907.1|30927.6|30907.6|30925.1|30905.1|27
1643964030000|2022-02-04 08:40:30|30926.8|30906.8|30928.7|30908.7|30929.2|30909.2|30925.9|30905.9|31
1643964040000|2022-02-04 08:40:40|30928.5|30908.5|30927.1|30907.1|30928.8|30908.8|30926.9|30906.9|24
1643964050000|2022-02-04 08:40:50|30927.5|30907.5|30936.2|30916.2|30936.2|30916.2|30927.2|30907.2|28
1643964060000|2022-02-04 08:41:00|30935.9|30915.9|30936.6|30916.6|30936.7|30916.7|30935|30915|20
1643964070000|2022-02-04 08:41:10|30936.8|30916.8|30935.1|30915.1|30936.8|30916.8|30934.5|30914.5|23
1643964080000|2022-02-04 08:41:20|30935|30915|30935.7|30915.7|30935.7|30915.7|30934.5|30914.5|18
1643964090000|2022-02-04 08:41:30|30935.5|30915.5|30934.6|30914.6|30935.9|30915.9|30932.8|30912.8|31
1643964100000|2022-02-04 08:41:40|30934.5|30914.5|30933.4|30913.4|30934.5|30914.5|30932.1|30912.1|24
1643964110000|2022-02-04 08:41:50|30933.8|30913.8|30929.6|30909.6|30933.8|30913.8|30928.4|30908.4|25
1643964120000|2022-02-04 08:42:00|30929.7|30909.7|30933.7|30913.7|30933.7|30913.7|30928.9|30908.9|23
1643964130000|2022-02-04 08:42:10|30933.6|30913.6|30934.2|30914.2|30934.8|30914.8|30933.4|30913.4|19
1643964140000|2022-02-04 08:42:20|30934.1|30914.1|30934.6|30914.6|30934.6|30914.6|30933.6|30913.6|12
1643964150000|2022-02-04 08:42:30|30934.8|30914.8|30934.9|30914.9|30935.4|30915.4|30933.8|30913.8|14
1643964160000|2022-02-04 08:42:40|30935|30915|30933.2|30913.2|30935.5|30915.5|30933.2|30913.2|23
1643964170000|2022-02-04 08:42:50|30933.1|30913.1|30934.1|30914.1|30934.8|30914.8|30933.1|30913.1|18
1643964180000|2022-02-04 08:43:00|30934.2|30914.2|30933.3|30913.3|30934.4|30914.4|30933.3|30913.3|15
1643964190000|2022-02-04 08:43:10|30933|30913|30930.5|30910.5|30934.1|30914.1|30930.1|30910.1|24
1643964200000|2022-02-04 08:43:20|30929.6|30909.6|30930.5|30910.5|30931.2|30911.2|30929.6|30909.6|22
1643964210000|2022-02-04 08:43:30|30930.2|30910.2|30931.3|30911.3|30932|30912|30929.2|30909.2|24
1643964220000|2022-02-04 08:43:40|30931.9|30911.9|30933.2|30913.2|30934.5|30914.5|30931.9|30911.9|29
1643964230000|2022-02-04 08:43:50|30933|30913|30927.1|30907.1|30934.2|30914.2|30926.6|30906.6|31
1643964240000|2022-02-04 08:44:00|30927.5|30907.5|30930.9|30910.9|30930.9|30910.9|30927.5|30907.5|35
1643964250000|2022-02-04 08:44:10|30931.2|30911.2|30929.3|30909.3|30931.2|30911.2|30928.5|30908.5|22
1643964260000|2022-02-04 08:44:20|30929.4|30909.4|30927.4|30907.4|30929.7|30909.7|30927.2|30907.2|29
1643964270000|2022-02-04 08:44:30|30927.5|30907.5|30923.5|30903.5|30928.6|30908.6|30923.5|30903.5|26
1643964280000|2022-02-04 08:44:40|30924.2|30904.2|30927.4|30907.4|30928.2|30908.2|30923.7|30903.7|34
1643964290000|2022-02-04 08:44:50|30926.5|30906.5|30929|30909|30929.8|30909.8|30926.1|30906.1|25
1643964300000|2022-02-04 08:45:00|30930.4|30910.4|30929.3|30909.3|30931.6|30911.6|30928|30908|33
1643964310000|2022-02-04 08:45:10|30929.2|30909.2|30934.3|30914.3|30934.4|30914.4|30928.1|30908.1|33
1643964320000|2022-02-04 08:45:20|30933.8|30913.8|30936.5|30916.5|30938.5|30918.5|30933.8|30913.8|31
1643964330000|2022-02-04 08:45:30|30936.6|30916.6|30936.8|30916.8|30937.2|30917.2|30934.5|30914.5|31
1643964340000|2022-02-04 08:45:40|30938.6|30918.6|30948.9|30928.9|30950|30930|30938.6|30918.6|29
1643964350000|2022-02-04 08:45:50|30949|30929|30950.1|30930.1|30951.2|30931.2|30947.8|30927.8|28
1643964360000|2022-02-04 08:46:00|30949.8|30929.8|30939.6|30919.6|30950.5|30929.9|30933.4|30900.5|38
1643964370000|2022-02-04 08:46:10|30938.7|30918.7|30943.2|30923.2|30944.8|30924.8|30938.7|30918.7|30
1643964380000|2022-02-04 08:46:20|30944.5|30924.5|30946.9|30926.9|30948.2|30928.2|30944.5|30924.5|32
1643964390000|2022-02-04 08:46:30|30947.3|30927.3|30941.2|30921.2|30947.5|30927.5|30941.2|30921.2|30
1643964400000|2022-02-04 08:46:40|30941.8|30921.8|30927.1|30877.1|30954.7|30921.8|30920.2|30861.9|40
1643964410000|2022-02-04 08:46:50|30929.3|30879.3|30936.1|30886.1|30936.5|30886.5|30928.6|30878.6|35
1643964420000|2022-02-04 08:47:00|30935.9|30885.9|30937.2|30887.2|30938.5|30903.1|30920.2|30882.5|38
1643964430000|2022-02-04 08:47:10|30938.9|30888.9|30935.7|30885.7|30942.2|30904.4|30920|30881.9|39
1643964440000|2022-02-04 08:47:20|30935.5|30885.5|30928.8|30878.8|30935.5|30902|30914|30873.7|34
1643964450000|2022-02-04 08:47:30|30929|30879|30932.9|30882.9|30935.1|30899.2|30905.3|30870|38
1643964460000|2022-02-04 08:47:40|30933.5|30883.5|30937.9|30887.9|30939.3|30894.5|30912.4|30877.3|32
1643964470000|2022-02-04 08:47:50|30938|30888|30923.3|30903.3|30939.3|30903.6|30923|30887.6|23
1643964480000|2022-02-04 08:48:00|30938|30888|30934.5|30884.5|30939.1|30900.7|30920.6|30883|26
1643964490000|2022-02-04 08:48:10|30934.2|30884.2|30918.7|30898.7|30935.1|30898.7|30918.7|30881.7|23
1643964500000|2022-02-04 08:48:20|30918.2|30898.2|30934.4|30884.4|30934.4|30900.4|30918.2|30883.8|22
1643964510000|2022-02-04 08:48:30|30934.3|30884.3|30933.4|30883.4|30934.3|30884.3|30932.6|30882.6|28
1643964520000|2022-02-04 08:48:40|30933.5|30883.5|30916.3|30896.3|30934.2|30898.7|30916.3|30882.8|35
1643964530000|2022-02-04 08:48:50|30916.4|30896.4|30932.3|30882.3|30932.3|30897.1|30915.3|30882.3|31
1643964540000|2022-02-04 08:49:00|30932.4|30882.4|30911.5|30891.5|30932.4|30897.3|30910.3|30882.3|26
1643964550000|2022-02-04 08:49:10|30910.3|30890.3|30928|30878|30928|30892.5|30909.1|30876.8|23
1643964560000|2022-02-04 08:49:20|30927.1|30877.1|30908.2|30888.2|30927.1|30892.6|30908.1|30875.8|32
1643964570000|2022-02-04 08:49:30|30908.7|30888.7|30915.3|30895.3|30921.2|30896.6|30906.7|30871.2|33
1643964580000|2022-02-04 08:49:40|30916.2|30896.2|30954.7|30904.7|30955.6|30916.9|30914.9|30894.9|31
1643964590000|2022-02-04 08:49:50|30954.4|30904.4|30947.1|30927.1|30954.4|30929.4|30939.8|30903.3|36
1643964600000|2022-02-04 08:50:00|30947.3|30927.3|30941.9|30921.9|30960.3|30927.3|30941.5|30903|36
1643964610000|2022-02-04 08:50:10|30941.8|30921.8|30942.3|30922.3|30961.7|30925.2|30939.5|30908.1|30
1643964620000|2022-02-04 08:50:20|30942.6|30922.6|30961.7|30911.7|30961.7|30927|30942.2|30911.3|28
1643964630000|2022-02-04 08:50:30|30959.7|30909.7|30950.3|30930.3|30960.9|30930.3|30944.6|30909.2|22
1643964640000|2022-02-04 08:50:40|30950.1|30930.1|30956.1|30936.1|30974.1|30936.7|30946.7|30910.7|32
1643964650000|2022-02-04 08:50:50|30956.2|30936.2|30942.1|30922.1|30963.7|30936.2|30941.7|30906.5|33
1643964660000|2022-02-04 08:51:00|30957.1|30907.1|30956.4|30906.4|30957.1|30921.8|30940.8|30905.2|34
1643964670000|2022-02-04 08:51:10|30956.6|30906.6|30944.5|30924.5|30959.9|30924.6|30942.5|30906.6|26
1643964680000|2022-02-04 08:51:20|30944.6|30924.6|30950.6|30900.6|30958.4|30924.6|30936|30899.7|32
1643964690000|2022-02-04 08:51:30|30949.9|30899.9|30947.8|30897.8|30949.9|30913.6|30933.2|30896.6|27
1643964700000|2022-02-04 08:51:40|30948|30898|30928.5|30908.5|30948|30911.8|30928.5|30895.7|23
1643964710000|2022-02-04 08:51:50|30927.9|30907.9|30921.5|30901.5|30941.8|30907.9|30920.5|30885.4|36
1643964720000|2022-02-04 08:52:00|30921.8|30901.8|30909.8|30889.8|30927.6|30901.8|30909.8|30877.2|30
1643964730000|2022-02-04 08:52:10|30911.3|30891.3|30915.8|30895.8|30927.2|30895.8|30907.6|30873.1|35
1643964740000|2022-02-04 08:52:20|30918.2|30898.2|30917.3|30897.3|30918.2|30898.2|30914.5|30894.5|32
1643964750000|2022-02-04 08:52:30|30917.2|30897.2|30919.3|30899.3|30920.5|30900.5|30916.9|30896.9|35
1643964760000|2022-02-04 08:52:40|30919.8|30899.8|30915|30895|30920.1|30900.1|30915|30895|32
1643964770000|2022-02-04 08:52:50|30914.9|30894.9|30915.9|30895.9|30916.9|30896.9|30914.9|30894.9|32
1643964780000|2022-02-04 08:53:00|30915.8|30895.8|30915.1|30895.1|30916.2|30896.2|30913.4|30893.4|34
1643964790000|2022-02-04 08:53:10|30914.6|30894.6|30924.4|30904.4|30930.1|30904.4|30914|30880.1|35
1643964800000|2022-02-04 08:53:20|30930.2|30910.2|30936.2|30916.2|30950.2|30918.8|30930.2|30895.7|32
1643964810000|2022-02-04 08:53:30|30936.4|30916.4|30941.9|30891.9|30955.1|30920.3|30928.6|30891.1|34
1643964820000|2022-02-04 08:53:40|30941.8|30891.8|30927.8|30907.8|30944|30910|30926.8|30891.8|25
1643964830000|2022-02-04 08:53:50|30928.1|30908.1|30927.8|30907.8|30929.1|30909.1|30927.2|30907.2|17
1643964840000|2022-02-04 08:54:00|30929.9|30909.9|30941.1|30891.1|30942.5|30909.9|30929.9|30890.9|21
1643964850000|2022-02-04 08:54:10|30941.3|30891.3|30942.7|30892.7|30943.3|30909.8|30927.6|30891.3|26
1643964860000|2022-02-04 08:54:20|30942.9|30892.9|30928.1|30908.1|30945.3|30910.1|30927.6|30892.6|20
1643964870000|2022-02-04 08:54:30|30930.3|30910.3|30931.6|30911.6|30943.1|30911.6|30927.3|30892|26
1643964880000|2022-02-04 08:54:40|30931.1|30911.1|30931.2|30911.2|30932.2|30912.2|30930.6|30910.6|20
1643964890000|2022-02-04 08:54:50|30931|30911|30931.9|30911.9|30932.2|30912.2|30931|30911|23
1643964900000|2022-02-04 08:55:00|30932|30912|30931.9|30911.9|30932.1|30912.1|30931.7|30911.7|12
1643964910000|2022-02-04 08:55:10|30932|30912|30930.4|30910.4|30932.4|30912.4|30930.4|30910.4|14
1643964920000|2022-02-04 08:55:20|30930.3|30910.3|30928.1|30908.1|30930.3|30910.3|30927.1|30907.1|19
1643964930000|2022-02-04 08:55:30|30928.2|30908.2|30926.2|30906.2|30928.2|30908.2|30925.9|30905.9|21
1643964940000|2022-02-04 08:55:40|30925.7|30905.7|30940.2|30890.2|30941.8|30907.4|30925|30889|30
1643964950000|2022-02-04 08:55:50|30940.8|30890.8|30921.9|30901.9|30940.8|30903|30919.6|30887|30
1643964960000|2022-02-04 08:56:00|30921.7|30901.7|30921.7|30901.7|30923|30903|30921.6|30901.6|20
1643964970000|2022-02-04 08:56:10|30922|30902|30920.4|30900.4|30935.4|30902|30920.4|30885.4|22
1643964980000|2022-02-04 08:56:20|30920.5|30900.5|30924.8|30904.8|30938.8|30904.8|30920.1|30884.9|27
1643964990000|2022-02-04 08:56:30|30939.6|30889.6|30942.7|30892.7|30943.5|30908.6|30925|30888.7|35
1643965000000|2022-02-04 08:56:40|30941.9|30891.9|30926.1|30906.1|30942.7|30906.5|30925.9|30891.7|17
1643965010000|2022-02-04 08:56:50|30925.9|30905.9|30927.3|30907.3|30927.4|30907.4|30925.8|30905.8|21
1643965020000|2022-02-04 08:57:00|30927.2|30907.2|30930.2|30910.2|30943.2|30910.8|30927.2|30893.2|24
1643965030000|2022-02-04 08:57:10|30932|30912|30930.3|30910.3|30945.1|30912.4|30929.7|30894.6|22
1643965040000|2022-02-04 08:57:20|30929.8|30909.8|30931|30911|30932.3|30912.3|30929.8|30909.8|15
1643965050000|2022-02-04 08:57:30|30930.7|30910.7|30929.5|30909.5|30931.5|30911.5|30929.1|30909.1|22
1643965060000|2022-02-04 08:57:40|30930.9|30910.9|30925.7|30905.7|30941.5|30910.9|30925.5|30891.2|32
1643965070000|2022-02-04 08:57:50|30925.5|30905.5|30915.8|30895.8|30925.9|30905.9|30915.3|30895.3|33
1643965080000|2022-02-04 08:58:00|30915.4|30895.4|30914.3|30894.3|30918.1|30898.1|30913.4|30893.4|35
1643965090000|2022-02-04 08:58:10|30914.2|30894.2|30914.3|30894.3|30914.9|30894.9|30913.9|30893.9|22
1643965100000|2022-02-04 08:58:20|30914.2|30894.2|30914.4|30894.4|30915.7|30895.7|30913|30893|18
1643965110000|2022-02-04 08:58:30|30914.3|30894.3|30913.7|30893.7|30915.8|30895.8|30913.7|30893.7|22
1643965120000|2022-02-04 08:58:40|30913.5|30893.5|30913.9|30893.9|30915.2|30895.2|30912.7|30892.7|25
1643965130000|2022-02-04 08:58:50|30914|30894|30914.2|30894.2|30915.3|30895.3|30912.9|30892.9|23
1643965140000|2022-02-04 08:59:00|30914.5|30894.5|30912.8|30892.8|30915.1|30895.1|30912.6|30892.6|26
1643965150000|2022-02-04 08:59:10|30913.2|30893.2|30912.8|30892.8|30914.8|30894.8|30912.8|30892.8|20
1643965160000|2022-02-04 08:59:20|30914.5|30894.5|30913.5|30893.5|30916.4|30896.4|30912.9|30892.9|35
1643965170000|2022-02-04 08:59:30|30914.2|30894.2|30913.6|30893.6|30914.9|30894.9|30913|30893|20
1643965180000|2022-02-04 08:59:40|30913.8|30893.8|30910.5|30890.5|30914|30894|30910.2|30890.2|25
1643965190000|2022-02-04 08:59:50|30908.9|30888.9|30911.5|30891.5|30927.2|30892.9|30907.7|30875.3|33
1643965200000|2022-02-04 09:00:00|30911.4|30891.4|30916.7|30896.7|30929.7|30898.7|30911.3|30878.4|34
1643965210000|2022-02-04 09:00:10|30916.3|30896.3|30920|30900|30933.1|30902.5|30916.3|30883.1|27
1643965220000|2022-02-04 09:00:20|30919.8|30899.8|30935.3|30885.3|30937.1|30901.9|30919.1|30884.6|22
1643965230000|2022-02-04 09:00:30|30936.3|30886.3|30944.6|30894.6|30947.1|30911.7|30924.6|30885.5|33
1643965240000|2022-02-04 09:00:40|30945.4|30895.4|30946.2|30896.2|30947.1|30897.1|30944|30894|28
1643965250000|2022-02-04 09:00:50|30946|30896|30962.1|30912.1|30962.5|30926.5|30932.6|30895.3|34
1643965260000|2022-02-04 09:01:00|30961.8|30911.8|30946|30926|30965.5|30929.8|30946|30911.4|33
1643965270000|2022-02-04 09:01:10|30945.6|30925.6|30949.5|30929.5|30963.6|30930.6|30945.1|30913.6|29
1643965280000|2022-02-04 09:01:20|30964.1|30914.1|30941.8|30921.8|30964.7|30928.4|30941.8|30903.3|33
1643965290000|2022-02-04 09:01:30|30942.3|30922.3|30950.7|30930.7|30964.9|30930.7|30942.2|30907.6|33
1643965300000|2022-02-04 09:01:40|30950.4|30930.4|30947|30927|30951|30931|30945.1|30925.1|27
1643965310000|2022-02-04 09:01:50|30946.7|30926.7|30946.1|30926.1|30959.2|30927.1|30942.6|30907.8|29
1643965320000|2022-02-04 09:02:00|30943|30923|30964.7|30914.7|30966.4|30929.8|30942.3|30907.4|32
1643965330000|2022-02-04 09:02:10|30965.7|30915.7|30951|30931|30966|30931|30948.1|30915.3|22
1643965340000|2022-02-04 09:02:20|30950.8|30930.8|30946.4|30926.4|30963.5|30930.8|30945.7|30910.5|26
1643965350000|2022-02-04 09:02:30|30947.8|30927.8|30933.9|30913.9|30952.2|30928.7|30933.9|30897.8|26
1643965360000|2022-02-04 09:02:40|30934.1|30914.1|30959.8|30909.8|30959.8|30924.8|30934.1|30901.5|29
1643965370000|2022-02-04 09:02:50|30943|30923|30938.4|30918.4|30947.5|30927.5|30938|30918|33
1643965380000|2022-02-04 09:03:00|30939.3|30919.3|30934.4|30914.4|30954.3|30920.6|30934.1|30899.8|37
1643965390000|2022-02-04 09:03:10|30935.3|30915.3|30935.1|30915.1|30938.1|30918.1|30935.1|30915.1|36
1643965400000|2022-02-04 09:03:20|30935.8|30915.8|30937.3|30917.3|30937.5|30917.5|30934.1|30914.1|33
1643965410000|2022-02-04 09:03:30|30937|30917|30941.1|30921.1|30943.8|30923.8|30936.5|30916.5|36
1643965420000|2022-02-04 09:03:40|30941.2|30921.2|30941.9|30921.9|30943.7|30923.7|30938.2|30918.2|35
1643965430000|2022-02-04 09:03:50|30940.4|30920.4|30952.4|30932.4|30968.7|30934.8|30939.5|30904|36
1643965440000|2022-02-04 09:04:00|30952.5|30932.5|30955.6|30935.6|30972.1|30937.8|30949.8|30919.4|36
1643965450000|2022-02-04 09:04:10|30956.6|30936.6|30973.5|30953.5|30983.6|30954.3|30956.6|30927.8|31
1643965460000|2022-02-04 09:04:20|30972.8|30952.8|30981.9|30931.9|30985|30953|30968.9|30931.9|32
1643965470000|2022-02-04 09:04:30|30982.8|30932.8|30967.4|30947.4|30984.4|30949.6|30967.2|30931.7|30
1643965480000|2022-02-04 09:04:40|30967.3|30947.3|30967.9|30947.9|30986|30952.5|30967.3|30932.7|32
1643965490000|2022-02-04 09:04:50|30967.8|30947.8|30975.8|30925.8|30982.6|30947.8|30965.3|30925.7|34
1643965500000|2022-02-04 09:05:00|30974.5|30924.5|30969.9|30949.9|30975.4|30949.9|30959.8|30924.5|32
1643965510000|2022-02-04 09:05:10|30969.8|30949.8|30974.4|30954.4|30990.4|30956.7|30969.8|30933.3|34
1643965520000|2022-02-04 09:05:20|30974.1|30954.1|30984.6|30934.6|30986|30954.1|30969.2|30933.9|33
1643965530000|2022-02-04 09:05:30|30969.3|30949.3|30986.5|30936.5|30986.5|30951.6|30966.6|30931.1|29
1643965540000|2022-02-04 09:05:40|30984.8|30934.8|30968.2|30948.2|30989.9|30955.7|30967.5|30931.2|26
1643965550000|2022-02-04 09:05:50|30968.7|30948.7|30968.2|30948.2|30969.5|30949.5|30965.6|30945.6|34
1643965560000|2022-02-04 09:06:00|30968.8|30948.8|30977.2|30957.2|30990.6|30957.2|30968.2|30935.4|34
1643965570000|2022-02-04 09:06:10|30976.9|30956.9|30982.3|30962.3|30995.8|30962.3|30976.9|30944.9|26
1643965580000|2022-02-04 09:06:20|30982.2|30962.2|30984.3|30964.3|30998.8|30964.9|30981.7|30948.3|27
1643965590000|2022-02-04 09:06:30|30984.5|30964.5|30987.2|30967.2|31000.9|30967.8|30983.3|30947.9|28
1643965600000|2022-02-04 09:06:40|30986.8|30966.8|30998.5|30948.5|30999.5|30967.3|30984.1|30948.5|23
1643965610000|2022-02-04 09:06:50|31000.7|30950.7|30987|30967|31000.7|30967.7|30985.2|30950.7|25
1643965620000|2022-02-04 09:07:00|30987.2|30967.2|31001.4|30951.4|31002.2|30968.1|30985.9|30950.9|22
1643965630000|2022-02-04 09:07:10|31001.3|30951.3|30990.4|30970.4|31005.2|30970.6|30986.3|30951.3|31
1643965640000|2022-02-04 09:07:20|30989|30969|30987.8|30967.8|30990.7|30970.7|30987.8|30967.8|26
1643965650000|2022-02-04 09:07:30|30995|30975|30989.9|30969.9|31008.6|30975|30989.9|30957.4|35
1643965660000|2022-02-04 09:07:40|30989.5|30969.5|30995.2|30975.2|30995.2|30975.2|30989.3|30969.3|24
1643965670000|2022-02-04 09:07:50|30996.7|30976.7|30996|30976|30997.6|30977.6|30993.5|30973.5|26
1643965680000|2022-02-04 09:08:00|30994.4|30974.4|30997|30977|31007.6|30977|30992.5|30957.6|24
1643965690000|2022-02-04 09:08:10|30997.2|30977.2|31017.5|30967.5|31017.5|30983.4|30996.6|30963.2|28
1643965700000|2022-02-04 09:08:20|31016.6|30966.6|31008.3|30988.3|31018.7|30988.3|31003|30966.6|23
1643965710000|2022-02-04 09:08:30|31006.4|30986.4|31005.6|30985.6|31021|30987.6|31005.1|30970.2|20
1643965720000|2022-02-04 09:08:40|31006.2|30986.2|31008.5|30988.5|31023.1|30988.7|31004|30972.7|26
1643965730000|2022-02-04 09:08:50|31007.5|30987.5|31008.7|30988.7|31021.8|30988.7|31003.9|30969.4|33
1643965740000|2022-02-04 09:09:00|31008.6|30988.6|31012.6|30992.6|31012.9|30992.9|31008.1|30988.1|27
1643965750000|2022-02-04 09:09:10|31012.8|30992.8|31032.9|30982.9|31034.7|30998.2|31012.1|30977|29
1643965760000|2022-02-04 09:09:20|31017.7|30997.7|31021|31001|31032.9|31001.1|31017.4|30982.9|31
1643965770000|2022-02-04 09:09:30|31020.8|31000.8|31018.2|30998.2|31020.8|31000.8|31017.1|30997.1|18
1643965780000|2022-02-04 09:09:40|31018.3|30998.3|31017.3|30997.3|31018.3|30998.3|31016.7|30996.7|23
1643965790000|2022-02-04 09:09:50|31017.2|30997.2|31017.8|30997.8|31033.4|31000.3|31017.2|30983.4|28
1643965800000|2022-02-04 09:10:00|31019.2|30999.2|31023|31003|31023|31003|31018.4|30998.4|27
1643965810000|2022-02-04 09:10:10|31023.4|31003.4|31021.6|31001.6|31023.5|31003.5|31020.4|31000.4|23
1643965820000|2022-02-04 09:10:20|31022|31002|31021.9|31001.9|31023|31003|31021.5|31001.5|23
1643965830000|2022-02-04 09:10:30|31022.2|31002.2|31020.7|31000.7|31024.2|31004.2|31018.1|30998.1|23
1643965840000|2022-02-04 09:10:40|31020.8|31000.8|31014.6|30994.6|31037|31001.7|31013.4|30980.6|32
1643965850000|2022-02-04 09:10:50|31013.6|30993.6|31016.6|30966.6|31017.5|30994|30988.2|30954.5|40
1643965860000|2022-02-04 09:11:00|31017.9|30967.9|31013.2|30963.2|31017.9|30967.9|31013.2|30963.2|32
1643965870000|2022-02-04 09:11:10|31012.9|30962.9|31012.8|30962.8|31014.1|30964.1|31012.8|30962.8|20
1643965880000|2022-02-04 09:11:20|31012.9|30962.9|30998.7|30978.7|31013.2|30979.1|30996.7|30960.6|30
1643965890000|2022-02-04 09:11:30|30999.3|30979.3|31013|30963|31014.3|30979.3|30998.1|30962.8|29
1643965900000|2022-02-04 09:11:40|31012.9|30962.9|31014.2|30964.2|31014.3|30964.3|31012.9|30962.9|19
1643965910000|2022-02-04 09:11:50|31014|30964|31000.6|30980.6|31016.1|30981.9|30999.3|30963.1|25
1643965920000|2022-02-04 09:12:00|31001.3|30981.3|30998|30978|31001.3|30981.3|30998|30978|26
1643965930000|2022-02-04 09:12:10|30998.8|30978.8|30999.3|30979.3|31000.1|30980.1|30998|30978|24
1643965940000|2022-02-04 09:12:20|30999.4|30979.4|30999.7|30979.7|31000.7|30980.7|30998.8|30978.8|17
1643965950000|2022-02-04 09:12:30|31000.1|30980.1|31000.6|30980.6|31001.1|30981.1|31000.1|30980.1|14
1643965960000|2022-02-04 09:12:40|31000.5|30980.5|31001|30981|31002.9|30982.9|31000.2|30980.2|20
1643965970000|2022-02-04 09:12:50|31015.9|30965.9|31005.4|30985.4|31016.8|30985.4|31003.1|30965|25
1643965980000|2022-02-04 09:13:00|31005.2|30985.2|31010.1|30990.1|31010.8|30990.8|31005.2|30985.2|27
1643965990000|2022-02-04 09:13:10|31009.5|30989.5|31013|30993|31014.1|30994.1|31009.5|30989.5|26
1643966000000|2022-02-04 09:13:20|31012.6|30992.6|31026.8|30976.8|31026.9|30992.6|31010.3|30975.6|24
1643966010000|2022-02-04 09:13:30|31012.3|30992.3|31011.4|30991.4|31012.3|30992.3|31009.2|30989.2|31
1643966020000|2022-02-04 09:13:40|31010.8|30990.8|31011.9|30991.9|31011.9|30991.9|31010.2|30990.2|30
1643966030000|2022-02-04 09:13:50|31012|30992|31011.7|30991.7|31025.8|30993.4|31010.4|30975.8|21
1643966040000|2022-02-04 09:14:00|31011.1|30991.1|31007.9|30987.9|31012.3|30992.3|31007.9|30987.9|23
1643966050000|2022-02-04 09:14:10|31008.4|30988.4|31020.9|30970.9|31022|30989.5|31007.3|30969.9|25
1643966060000|2022-02-04 09:14:20|31020.1|30970.1|31021.9|30971.9|31022.4|30972.4|31019.9|30969.9|22
1643966070000|2022-02-04 09:14:30|31022.1|30972.1|31007.8|30987.8|31022.8|30988.5|31007.6|30971.1|14
1643966080000|2022-02-04 09:14:40|31022.2|30972.2|31008.5|30988.5|31023.5|30988.5|31006.8|30970.6|24
1643966090000|2022-02-04 09:14:50|31008.2|30988.2|31009.4|30989.4|31009.8|30989.8|31007.7|30987.7|24
1643966100000|2022-02-04 09:15:00|31009.3|30989.3|31007.3|30987.3|31019.8|30989.9|31006|30969.5|32
1643966110000|2022-02-04 09:15:10|31007.2|30987.2|31000.5|30980.5|31008|30988|31000.5|30980.5|30
1643966120000|2022-02-04 09:15:20|31001|30981|30997.2|30977.2|31001|30981|30996.3|30976.3|25
1643966130000|2022-02-04 09:15:30|30998.3|30978.3|31001.5|30981.5|31002.8|30982.8|30994.2|30974.2|27
1643966140000|2022-02-04 09:15:40|31014.7|30964.7|31002.8|30982.8|31016.3|30983.7|31002.1|30964.5|22
1643966150000|2022-02-04 09:15:50|31003.3|30983.3|31004.1|30984.1|31004.9|30984.9|31003.3|30983.3|18
1643966160000|2022-02-04 09:16:00|31004|30984|31000.6|30980.6|31004.5|30984.5|31000.1|30980.1|29
1643966170000|2022-02-04 09:16:10|31000.8|30980.8|31000.2|30980.2|31002|30982|30999.7|30979.7|29
1643966180000|2022-02-04 09:16:20|31000|30980|31001.3|30981.3|31001.6|30981.6|30999.5|30979.5|28
1643966190000|2022-02-04 09:16:30|30999.8|30979.8|31020.1|31000.1|31033.8|31000.4|30997|30977|35
1643966200000|2022-02-04 09:16:40|31020.3|31000.3|31036.8|30986.8|31036.8|31001.5|31018.3|30985.6|35
1643966210000|2022-02-04 09:16:50|31036.4|30986.4|31022.2|31002.2|31036.6|31002.8|31021.3|30986.4|22
1643966220000|2022-02-04 09:17:00|31022.1|31002.1|31015.1|30995.1|31038.8|31004|31014.7|30988.3|29
1643966230000|2022-02-04 09:17:10|31013.5|30993.5|31011.9|30991.9|31032.4|30999.8|31011.6|30976|34
1643966240000|2022-02-04 09:17:20|31012.1|30992.1|31012.8|30992.8|31013.2|30993.2|31011.7|30991.7|28
1643966250000|2022-02-04 09:17:30|31013|30993|31011.5|30991.5|31013|30993|31011.3|30991.3|25
1643966260000|2022-02-04 09:17:40|31011.6|30991.6|31010.6|30990.6|31012.6|30992.6|31010.6|30990.6|18
1643966270000|2022-02-04 09:17:50|31009.8|30989.8|31010.4|30990.4|31011.9|30991.9|31009.8|30989.8|13
1643966280000|2022-02-04 09:18:00|31010.6|30990.6|31010.4|30990.4|31011|30991|31009.1|30989.1|29
1643966290000|2022-02-04 09:18:10|31010|30990|31007.5|30987.5|31024.8|30990.7|31007.2|30971.2|20
1643966300000|2022-02-04 09:18:20|31022.6|30972.6|31003.3|30983.3|31022.6|30988.6|31000.1|30971.5|33
1643966310000|2022-02-04 09:18:30|31003.5|30983.5|31006.2|30986.2|31007|30987|31003|30983|28
1643966320000|2022-02-04 09:18:40|31005.9|30985.9|31006.7|30986.7|31007.3|30987.3|31004.8|30984.8|25
1643966330000|2022-02-04 09:18:50|31007.1|30987.1|31005.2|30985.2|31007.2|30987.2|31003.2|30983.2|25
1643966340000|2022-02-04 09:19:00|31005.7|30985.7|31005.8|30985.8|31006.9|30986.9|31005.5|30985.5|23
1643966350000|2022-02-04 09:19:10|31005.9|30985.9|31004.4|30984.4|31006.4|30986.4|31003|30983|20
1643966360000|2022-02-04 09:19:20|31004.2|30984.2|31006.8|30986.8|31006.8|30986.8|31003.5|30983.5|27
1643966370000|2022-02-04 09:19:30|31005.3|30985.3|31006.1|30986.1|31007.3|30987.3|31004.7|30984.7|22
1643966380000|2022-02-04 09:19:40|31006.5|30986.5|31004.4|30984.4|31006.7|30986.7|31003.9|30983.9|20
1643966390000|2022-02-04 09:19:50|31004.7|30984.7|31003.9|30983.9|31004.7|30984.7|31003.3|30983.3|19
1643966400000|2022-02-04 09:20:00|31004.2|30984.2|31005.1|30985.1|31007.6|30987.6|31004.2|30984.2|29
1643966410000|2022-02-04 09:20:10|31004.9|30984.9|31006|30986|31006.3|30986.3|31004.7|30984.7|14
1643966420000|2022-02-04 09:20:20|31005.8|30985.8|31005.1|30985.1|31005.9|30985.9|31004.7|30984.7|22
1643966430000|2022-02-04 09:20:30|31004.3|30984.3|31004.1|30984.1|31005.2|30985.2|31003.7|30983.7|19
1643966440000|2022-02-04 09:20:40|31003.7|30983.7|31004.5|30984.5|31005.5|30985.5|30998.2|30978.2|32
1643966450000|2022-02-04 09:20:50|31004.7|30984.7|31006.4|30986.4|31006.4|30986.4|31004.7|30984.7|24
1643966460000|2022-02-04 09:21:00|31003.2|30983.2|31005.5|30985.5|31010|30990|31003.2|30983.2|29
1643966470000|2022-02-04 09:21:10|31006.7|30986.7|31006.4|30986.4|31007.1|30987.1|31005.1|30985.1|29
1643966480000|2022-02-04 09:21:20|31006.5|30986.5|31006.8|30986.8|31007.5|30987.5|31003.5|30983.5|33
1643966490000|2022-02-04 09:21:30|31008.5|30988.5|31009.6|30989.6|31010.4|30990.4|31008.5|30988.5|17
1643966500000|2022-02-04 09:21:40|31009.5|30989.5|31005.8|30985.8|31020.3|30989.5|31004.2|30970.1|29
1643966510000|2022-02-04 09:21:50|31005.9|30985.9|31026|31006|31038.6|31006.9|31005.1|30985.1|35
1643966520000|2022-02-04 09:22:00|31026.2|31006.2|31026.1|31006.1|31028.4|31008.4|31025.6|31005.6|31
1643966530000|2022-02-04 09:22:10|31025.5|31005.5|31026.1|31006.1|31032.1|31012.1|31025|31005|35
1643966540000|2022-02-04 09:22:20|31025.9|31005.9|31032.7|31012.7|31046.5|31013|31025.5|30996.2|30
1643966550000|2022-02-04 09:22:30|31032.1|31012.1|31033.5|31013.5|31033.7|31013.7|31032.1|31012.1|21
1643966560000|2022-02-04 09:22:40|31034|31014|31032.4|31012.4|31034|31014|31032.4|31012.4|20
1643966570000|2022-02-04 09:22:50|31032.3|31012.3|31032.8|31012.8|31034|31014|31032.3|31012.3|18
1643966580000|2022-02-04 09:23:00|31032|31012|31031.4|31011.4|31032.5|31012.5|31031.4|31011.4|22
1643966590000|2022-02-04 09:23:10|31031.3|31011.3|31028.9|31008.9|31031.4|31011.4|31027.3|31007.3|27
1643966600000|2022-02-04 09:23:20|31028.3|31008.3|31027.3|31007.3|31041.6|31008.3|31026.1|30990.2|31
1643966610000|2022-02-04 09:23:30|31027.9|31007.9|31026.4|31006.4|31041.6|31007.9|31024.9|30991.6|31
1643966620000|2022-02-04 09:23:40|31026.5|31006.5|31029.7|31009.7|31043.7|31010.4|31026.1|30993.4|23
1643966630000|2022-02-04 09:23:50|31030.3|31010.3|31030.4|31010.4|31044.9|31013.1|31030.1|30994.5|30
1643966640000|2022-02-04 09:24:00|31030.7|31010.7|31034.6|31014.6|31049.5|31015|31029.2|30996.1|25
1643966650000|2022-02-04 09:24:10|31033.8|31013.8|31049.8|30999.8|31049.8|31016.7|31032.4|30998.6|26
1643966660000|2022-02-04 09:24:20|31034.9|31014.9|31033.9|31013.9|31034.9|31014.9|31033.4|31013.4|19
1643966670000|2022-02-04 09:24:30|31032.9|31012.9|31030.2|31010.2|31033.6|31013.6|31029.7|31009.7|23
1643966680000|2022-02-04 09:24:40|31031.1|31011.1|31029.7|31009.7|31031.1|31011.1|31028.2|31008.2|24
1643966690000|2022-02-04 09:24:50|31029.4|31009.4|31026.1|31006.1|31042.9|31010.4|31019.1|30985|28
1643966700000|2022-02-04 09:25:00|31024.9|31004.9|31027.1|31007.1|31043.6|31009|31024.2|30993.6|31
1643966710000|2022-02-04 09:25:10|31026.8|31006.8|31029.8|31009.8|31030.8|31010.8|31026.8|31006.8|24
1643966720000|2022-02-04 09:25:20|31029.6|31009.6|31029.3|31009.3|31045.4|31014|31025.4|30995.4|31
1643966730000|2022-02-04 09:25:30|31029.5|31009.5|31027.8|31007.8|31029.5|31009.5|31023.8|31003.8|33
1643966740000|2022-02-04 09:25:40|31027.6|31007.6|31024.8|31004.8|31027.8|31007.8|31024.1|31004.1|29
1643966750000|2022-02-04 09:25:50|31024.6|31004.6|31028.1|31008.1|31028.1|31008.1|31023.5|31003.5|26
1643966760000|2022-02-04 09:26:00|31028.4|31008.4|31023.4|31003.4|31028.4|31008.4|31023.4|31003.4|25
1643966770000|2022-02-04 09:26:10|31023.7|31003.7|31023.7|31003.7|31024.8|31004.8|31021.7|31001.7|29
1643966780000|2022-02-04 09:26:20|31024.3|31004.3|31022.9|31002.9|31024.3|31004.3|31022.7|31002.7|23
1643966790000|2022-02-04 09:26:30|31023.2|31003.2|31013|30963|31030.1|31003.2|30993.5|30957.8|29
1643966800000|2022-02-04 09:26:40|31013.7|30963.7|31026.7|30976.7|31027.6|30992.5|30998.6|30961.4|32
1643966810000|2022-02-04 09:26:50|31028|30978|31002.4|30982.4|31028.2|30982.9|30997.5|30963.8|32
1643966820000|2022-02-04 09:27:00|31002.9|30982.9|31004.1|30984.1|31029.6|30994.8|31002.9|30966.8|35
1643966830000|2022-02-04 09:27:10|31003.8|30983.8|30999.9|30949.9|31019.8|30985.2|30979.9|30944.4|36
1643966840000|2022-02-04 09:27:20|30999.1|30949.1|31010.2|30960.2|31011.8|30974|30994|30949.1|36
1643966850000|2022-02-04 09:27:30|31010.1|30960.1|31006.5|30956.5|31010.1|30971.3|30983.4|30945.1|37
1643966860000|2022-02-04 09:27:40|31006.1|30956.1|31005|30955|31009.7|30959.7|31003.1|30953.1|34
1643966870000|2022-02-04 09:27:50|31005.5|30955.5|31030.6|30980.6|31030.6|30980.6|30998.7|30948.7|36
1643966880000|2022-02-04 09:28:00|31031.3|30981.3|31013.8|30963.8|31031.7|30981.7|31011.8|30961.8|36
1643966890000|2022-02-04 09:28:10|31013.9|30963.9|31013.6|30963.6|31014.9|30964.9|31013.6|30963.6|18
1643966900000|2022-02-04 09:28:20|31013.8|30963.8|31042.3|30992.3|31045.8|30995.8|31011.6|30963.5|31
1643966910000|2022-02-04 09:28:30|31042.2|30992.2|31044.5|30994.5|31045.2|30995.2|31039.3|30989.3|32
1643966920000|2022-02-04 09:28:40|31046.3|30996.3|31034.5|30984.5|31048.6|31011.3|31023.6|30983.9|32
1643966930000|2022-02-04 09:28:50|31034|30984|31015.7|30995.7|31043.4|31000.3|31015.7|30981.1|37
1643966940000|2022-02-04 09:29:00|31017.2|30997.2|31001.2|30981.2|31034|30997.2|30998.7|30976.1|24
1643966950000|2022-02-04 09:29:10|31001.9|30981.9|30996.5|30976.5|31001.9|30981.9|30996.2|30976.2|24
1643966960000|2022-02-04 09:29:20|30998.2|30978.2|30996.7|30976.7|31011.7|30978.7|30996.7|30961.7|18
1643966970000|2022-02-04 09:29:30|30997.1|30977.1|30997.9|30977.9|30998.2|30978.2|30996.8|30976.8|22
1643966980000|2022-02-04 09:29:40|30998|30978|31000.8|30980.8|31000.8|30980.8|30997.4|30977.4|17
1643966990000|2022-02-04 09:29:50|30999.5|30979.5|30999.8|30979.8|31001|30981|30999.3|30979.3|15
1643967000000|2022-02-04 09:30:00|30999.7|30979.7|31001.3|30981.3|31001.3|30981.3|30999.6|30979.6|21
1643967010000|2022-02-04 09:30:10|31001.1|30981.1|31003.5|30983.5|31004.2|30984.2|31001|30981|20
1643967020000|2022-02-04 09:30:20|31002.9|30982.9|31007|30987|31008|30988|31002.8|30982.8|32
1643967030000|2022-02-04 09:30:30|31006.6|30986.6|31008.2|30988.2|31023.1|30988.9|31006.2|30971.8|19
1643967040000|2022-02-04 09:30:40|31008.4|30988.4|31003.9|30983.9|31008.8|30988.8|31000.5|30980.5|31
1643967050000|2022-02-04 09:30:50|31004.3|30984.3|31002.7|30982.7|31004.3|30984.3|31002|30982|25
1643967060000|2022-02-04 09:31:00|31003|30983|31003.3|30983.3|31006.6|30986.6|31001.9|30981.9|21
1643967070000|2022-02-04 09:31:10|31003.4|30983.4|31001.8|30981.8|31004.8|30984.8|31001.5|30981.5|28
1643967080000|2022-02-04 09:31:20|31001.7|30981.7|30998.7|30978.7|31005.2|30985.2|30997.9|30977.9|28
1643967090000|2022-02-04 09:31:30|30998.8|30978.8|31003.9|30983.9|31004.9|30984.9|30997.6|30977.6|18
1643967100000|2022-02-04 09:31:40|31003.4|30983.4|31002.4|30982.4|31005.1|30985.1|31002.4|30982.4|21
1643967110000|2022-02-04 09:31:50|31002.5|30982.5|31004.1|30984.1|31004.1|30984.1|31002.3|30982.3|14
1643967120000|2022-02-04 09:32:00|31003.9|30983.9|31001.2|30981.2|31005.2|30985.2|31001|30981|21
1643967130000|2022-02-04 09:32:10|31002.4|30982.4|31001.9|30981.9|31002.4|30982.4|31001.1|30981.1|18
1643967140000|2022-02-04 09:32:20|31001.6|30981.6|31002.3|30982.3|31005.3|30985.3|31000.8|30980.8|25
1643967150000|2022-02-04 09:32:30|31002.4|30982.4|31002|30982|31004.2|30984.2|31001.8|30981.8|30
1643967160000|2022-02-04 09:32:40|31002.7|30982.7|31003.3|30983.3|31003.7|30983.7|31002|30982|13
1643967170000|2022-02-04 09:32:50|31003.7|30983.7|30996.7|30976.7|31003.7|30983.7|30995.1|30975.1|19
1643967180000|2022-02-04 09:33:00|30996.5|30976.5|30982|30962|30996.6|30976.6|30981.8|30961.8|26
1643967190000|2022-02-04 09:33:10|30982.3|30962.3|30982.5|30962.5|30983.2|30963.2|30980.3|30960.3|24
1643967200000|2022-02-04 09:33:20|30982.3|30962.3|30980|30960|30986.3|30966.3|30979.1|30959.1|26
1643967210000|2022-02-04 09:33:30|30980.2|30960.2|30979.4|30959.4|30980.6|30960.6|30977.5|30957.5|25
1643967220000|2022-02-04 09:33:40|30979.3|30959.3|30994.1|30944.1|30995.2|30962.5|30978.4|30943.6|24
1643967230000|2022-02-04 09:33:50|30995.7|30945.7|30979.4|30959.4|30996.2|30961.6|30976.3|30945.6|21
1643967240000|2022-02-04 09:34:00|30979.3|30959.3|30976.8|30956.8|30982|30962|30976|30956|32
1643967250000|2022-02-04 09:34:10|30976.7|30956.7|30974.3|30954.3|30979.4|30959.4|30974.3|30954.3|25
1643967260000|2022-02-04 09:34:20|30974|30954|30997.2|30977.2|31013.8|30979.8|30974|30954|33
1643967270000|2022-02-04 09:34:30|30997.9|30977.9|30993.8|30973.8|30999.8|30979.8|30989.3|30969.3|34
1643967280000|2022-02-04 09:34:40|30993|30973|30995.9|30975.9|30998.8|30978.8|30992.3|30972.3|30
1643967290000|2022-02-04 09:34:50|30996.4|30976.4|30984.4|30964.4|31003.7|30976.4|30983.4|30947.4|37
1643967300000|2022-02-04 09:35:00|30984.9|30964.9|30986.4|30966.4|30998.9|30968.5|30983.4|30948.9|37
1643967310000|2022-02-04 09:35:10|30986.3|30966.3|30989.2|30969.2|30990.8|30970.8|30985.8|30965.8|31
1643967320000|2022-02-04 09:35:20|30989.5|30969.5|30976.5|30956.5|31003.8|30970.2|30976.3|30941.6|34
1643967330000|2022-02-04 09:35:30|30977|30957|30994|30974|31006.7|30976.4|30977|30956.7|37
1643967340000|2022-02-04 09:35:40|30994.1|30974.1|31009.7|30959.7|31010.3|30976.4|30992.7|30959.6|31
1643967350000|2022-02-04 09:35:50|30994.4|30974.4|30998.5|30978.5|30998.5|30978.5|30993.7|30973.7|25
1643967360000|2022-02-04 09:36:00|30997|30977|30994.1|30974.1|31012.2|30980.7|30994.1|30960.4|29
1643967370000|2022-02-04 09:36:10|30994.3|30974.3|30996.2|30976.2|31012.4|30977.9|30994.3|30959.1|22
1643967380000|2022-02-04 09:36:20|30996.7|30976.7|30991.6|30971.6|30996.7|30976.7|30991.6|30971.6|26
1643967390000|2022-02-04 09:36:30|30992.7|30972.7|30992.7|30972.7|30993.4|30973.4|30991.7|30971.7|25
1643967400000|2022-02-04 09:36:40|30992.6|30972.6|30991.8|30971.8|30992.8|30972.8|30991.8|30971.8|11
1643967410000|2022-02-04 09:36:50|30992|30972|30992.8|30972.8|30993.9|30973.9|30992|30972|11
1643967420000|2022-02-04 09:37:00|30990.9|30970.9|30994.2|30974.2|30996.8|30976.8|30990.9|30970.9|26
1643967430000|2022-02-04 09:37:10|30994.6|30974.6|30996.5|30976.5|30998|30978|30993.5|30973.5|25
1643967440000|2022-02-04 09:37:20|30995.3|30975.3|30998.7|30978.7|30998.7|30978.7|30995.3|30975.3|18
1643967450000|2022-02-04 09:37:30|30998.3|30978.3|31001.1|30981.1|31005.1|30985.1|30998.3|30978.3|34
1643967460000|2022-02-04 09:37:40|31001.2|30981.2|30996.3|30976.3|31001.2|30981.2|30996.3|30976.3|20
1643967470000|2022-02-04 09:37:50|30996.2|30976.2|30993.3|30973.3|30996.4|30976.4|30993.3|30973.3|20
1643967480000|2022-02-04 09:38:00|30993.4|30973.4|30993.7|30973.7|30993.9|30973.9|30993|30973|25
1643967490000|2022-02-04 09:38:10|30993.9|30973.9|30994.4|30974.4|30995.9|30975.9|30992.7|30972.7|28
1643967500000|2022-02-04 09:38:20|30994.8|30974.8|30995.3|30975.3|30995.7|30975.7|30993.6|30973.6|25
1643967510000|2022-02-04 09:38:30|30995.4|30975.4|30982|30962|30997.7|30977.7|30982|30962|35
1643967520000|2022-02-04 09:38:40|30979.1|30959.1|30976.5|30956.5|30979.4|30959.4|30972.9|30952.9|32
1643967530000|2022-02-04 09:38:50|30976.3|30956.3|30980|30960|30981.4|30961.4|30971.2|30951.2|32
1643967540000|2022-02-04 09:39:00|30980.1|30960.1|30984.7|30964.7|30986.2|30966.2|30980.1|30960.1|26
1643967550000|2022-02-04 09:39:10|30984.5|30964.5|30984.8|30964.8|30984.8|30964.8|30984|30964|20
1643967560000|2022-02-04 09:39:20|30984.9|30964.9|30984.1|30964.1|30985.4|30965.4|30983.8|30963.8|16
1643967570000|2022-02-04 09:39:30|30985.7|30965.7|30982|30962|30985.7|30965.7|30981.2|30961.2|28
1643967580000|2022-02-04 09:39:40|30983.4|30963.4|30967.6|30947.6|30983.4|30963.4|30967.4|30947.4|25
1643967590000|2022-02-04 09:39:50|30967.5|30947.5|30969.7|30949.7|30969.7|30949.7|30967.1|30947.1|20
1643967600000|2022-02-04 09:40:00|30969|30949|30969.2|30949.2|30972.2|30952.2|30968.9|30948.9|18
1643967610000|2022-02-04 09:40:10|30969.3|30949.3|30972.2|30952.2|30978.6|30958.6|30969.3|30949.3|36
1643967620000|2022-02-04 09:40:20|30972.1|30952.1|30971.8|30951.8|30972.1|30952.1|30971.2|30951.2|23
1643967630000|2022-02-04 09:40:30|30971.4|30951.4|30967.9|30947.9|30971.6|30951.6|30967.3|30947.3|18
1643967640000|2022-02-04 09:40:40|30967.7|30947.7|30968.2|30948.2|30968.5|30948.5|30967.3|30947.3|17
1643967650000|2022-02-04 09:40:50|30968.3|30948.3|30969|30949|30969|30949|30968.1|30948.1|15
1643967660000|2022-02-04 09:41:00|30970.1|30950.1|30973.4|30953.4|30976.6|30954.5|30960.4|30925|35
1643967670000|2022-02-04 09:41:10|30973.1|30953.1|30974.2|30954.2|30976.5|30956.5|30972.9|30952.9|34
1643967680000|2022-02-04 09:41:20|30974.4|30954.4|30972.4|30952.4|30974.4|30954.4|30969.3|30949.3|34
1643967690000|2022-02-04 09:41:30|30972.8|30952.8|30963.9|30943.9|30982.7|30952.9|30963.9|30932.7|30
1643967700000|2022-02-04 09:41:40|30963.7|30943.7|30988.5|30938.5|30990.3|30953.2|30961.7|30934|38
1643967710000|2022-02-04 09:41:50|30976.6|30956.6|30980.4|30960.4|30995.3|30960.5|30976.4|30941.6|30
1643967720000|2022-02-04 09:42:00|30980.3|30960.3|30980.6|30960.6|31005.8|30969.8|30980.3|30945.6|29
1643967730000|2022-02-04 09:42:10|30981.1|30961.1|31002.8|30952.8|31002.9|30967.1|30981|30951.4|26
1643967740000|2022-02-04 09:42:20|31003.4|30953.4|31005.4|30955.4|31005.9|30970.6|30989.6|30952.4|19
1643967750000|2022-02-04 09:42:30|31005.2|30955.2|31003.9|30953.9|31006.3|30969.4|30989.3|30953.9|23
1643967760000|2022-02-04 09:42:40|30990.5|30970.5|30990|30970|31006.1|30970.9|30989|30953.9|27
1643967770000|2022-02-04 09:42:50|30989.7|30969.7|30983.7|30963.7|30992.3|30972.3|30983.4|30963.4|27
1643967780000|2022-02-04 09:43:00|30984.2|30964.2|30981.6|30961.6|30984.2|30964.2|30981.3|30961.3|25
1643967790000|2022-02-04 09:43:10|30981.3|30961.3|30982|30962|30996|30962.2|30980.5|30945.3|20
1643967800000|2022-02-04 09:43:20|30982.7|30962.7|30980.6|30960.6|30995.5|30963.9|30980|30945.5|25
1643967810000|2022-02-04 09:43:30|30980.5|30960.5|30989.6|30939.6|30989.8|30963|30973.8|30938.3|28
1643967820000|2022-02-04 09:43:40|30989.5|30939.5|30988.5|30938.5|30989.5|30939.5|30988.1|30938.1|24
1643967830000|2022-02-04 09:43:50|30988.4|30938.4|30968.9|30948.9|30989.1|30954.6|30965.8|30938.4|24
1643967840000|2022-02-04 09:44:00|30983.6|30933.6|30969.7|30949.7|30983.6|30951|30968.2|30932.9|32
1643967850000|2022-02-04 09:44:10|30972.1|30952.1|30982.4|30962.4|30996.2|30964.1|30972.1|30937.8|30
1643967860000|2022-02-04 09:44:20|30981.8|30961.8|31002.8|30952.8|31003.5|30968.4|30981.8|30947.1|33
1643967870000|2022-02-04 09:44:30|30988|30968|30980|30960|30995.8|30968|30979.5|30945.8|30
1643967880000|2022-02-04 09:44:40|30979.5|30959.5|30977.6|30957.6|30995.2|30960.1|30977.6|30942.5|26
1643967890000|2022-02-04 09:44:50|30977.8|30957.8|30971.9|30951.9|30977.9|30957.9|30971.5|30951.5|34
1643967900000|2022-02-04 09:45:00|30971.7|30951.7|30982.2|30962.2|30998.4|30963.9|30971.4|30947.5|24
1643967910000|2022-02-04 09:45:10|30981.8|30961.8|30979.9|30959.9|30995.8|30961.8|30979.1|30945.5|18
1643967920000|2022-02-04 09:45:20|30979.4|30959.4|30973.3|30953.3|30993.9|30959.6|30972.9|30938.3|35
1643967930000|2022-02-04 09:45:30|30971.5|30951.5|30966.1|30946.1|30980.9|30951.5|30964.1|30927.8|28
1643967940000|2022-02-04 09:45:40|30966|30946|30965.1|30945.1|30966.2|30946.2|30964.7|30944.7|26
1643967950000|2022-02-04 09:45:50|30970.6|30950.6|30979.7|30959.7|30993|30961.4|30970.6|30940.8|31
1643967960000|2022-02-04 09:46:00|30979|30959|30982.5|30962.5|30996.7|30963.6|30975.8|30945.5|32
1643967970000|2022-02-04 09:46:10|30982.9|30962.9|30982.6|30962.6|30998.5|30964.4|30981.9|30946.8|35
1643967980000|2022-02-04 09:46:20|30983.5|30963.5|30983.4|30963.4|30984.6|30964.6|30983.2|30963.2|24
1643967990000|2022-02-04 09:46:30|30983.3|30963.3|30982|30962|30983.3|30963.3|30982|30962|16
1643968000000|2022-02-04 09:46:40|30982.2|30962.2|30980.8|30960.8|30982.3|30962.3|30980.4|30960.4|24
1643968010000|2022-02-04 09:46:50|30980.5|30960.5|30980.4|30960.4|30983|30963|30979.8|30959.8|28
1643968020000|2022-02-04 09:47:00|30981|30961|30982.1|30962.1|30982.9|30962.9|30980.1|30960.1|27
1643968030000|2022-02-04 09:47:10|30981.8|30961.8|30979.9|30959.9|30985|30965|30974.3|30954.3|29
1643968040000|2022-02-04 09:47:20|30980.4|30960.4|30977.1|30957.1|30980.4|30960.4|30977|30957|22
1643968050000|2022-02-04 09:47:30|30977.2|30957.2|30979.5|30959.5|30979.6|30959.6|30974.2|30954.2|32
1643968060000|2022-02-04 09:47:40|30979.3|30959.3|30981|30961|30983|30963|30978|30958|25
1643968070000|2022-02-04 09:47:50|30981.9|30961.9|30986.8|30966.8|30987.3|30967.3|30981.5|30961.5|26
1643968080000|2022-02-04 09:48:00|30986.7|30966.7|30988.3|30968.3|30988.6|30968.6|30986.3|30966.3|24
1643968090000|2022-02-04 09:48:10|30988.2|30968.2|30989.4|30969.4|30989.4|30969.4|30987.5|30967.5|22
1643968100000|2022-02-04 09:48:20|30989.1|30969.1|30987.2|30967.2|30989.7|30969.7|30987.2|30967.2|24
1643968110000|2022-02-04 09:48:30|30987.6|30967.6|30985.6|30965.6|30988.3|30968.3|30985.6|30965.6|27
1643968120000|2022-02-04 09:48:40|30985.4|30965.4|30987.2|30967.2|30987.2|30967.2|30985.2|30965.2|19
1643968130000|2022-02-04 09:48:50|30986.1|30966.1|30982.5|30962.5|30986.4|30966.4|30981.2|30961.2|25
1643968140000|2022-02-04 09:49:00|30982.9|30962.9|30975.4|30925.4|30982.9|30962.9|30959.1|30923.1|30
1643968150000|2022-02-04 09:49:10|30961.5|30941.5|30964.4|30944.4|30965.1|30945.1|30961.5|30941.5|31
1643968160000|2022-02-04 09:49:20|30964.8|30944.8|30979.8|30929.8|30979.8|30945.4|30961.7|30929.6|30
1643968170000|2022-02-04 09:49:30|30965.9|30945.9|30965|30945|30966.1|30946.1|30964.1|30944.1|25
1643968180000|2022-02-04 09:49:40|30964.9|30944.9|30965.8|30945.8|30967.2|30947.2|30964.7|30944.7|25
1643968190000|2022-02-04 09:49:50|30966|30946|30970|30950|30970.7|30950.7|30962.2|30942.2|36
1643968200000|2022-02-04 09:50:00|30971.1|30951.1|30973|30953|30975.2|30955.2|30968.4|30948.4|39
1643968210000|2022-02-04 09:50:10|30975.6|30955.6|30975.4|30955.4|30976.3|30956.3|30972.8|30952.8|33
1643968220000|2022-02-04 09:50:20|30975.5|30955.5|30976|30956|30976|30956|30974.4|30954.4|19
1643968230000|2022-02-04 09:50:30|30975|30955|30978.6|30958.6|30981.3|30961.3|30971.9|30951.9|22
1643968240000|2022-02-04 09:50:40|30978.9|30958.9|30979.5|30959.5|30996.4|30960.7|30978.2|30940.2|31
1643968250000|2022-02-04 09:50:50|30979|30959|30977.5|30957.5|30979.9|30959.9|30974|30954|26
1643968260000|2022-02-04 09:51:00|30976.8|30956.8|30975.8|30955.8|30978.8|30958.8|30974.4|30954.4|30
1643968270000|2022-02-04 09:51:10|30975.7|30955.7|30971.9|30951.9|30976.8|30956.8|30970.8|30950.8|29
1643968280000|2022-02-04 09:51:20|30970.9|30950.9|30972.1|30952.1|30972.7|30952.7|30970.2|30950.2|30
1643968290000|2022-02-04 09:51:30|30972.6|30952.6|30973.6|30953.6|30974.2|30954.2|30972.1|30952.1|19
1643968300000|2022-02-04 09:51:40|30974|30954|30971.1|30951.1|30974.5|30954.5|30971.1|30951.1|24
1643968310000|2022-02-04 09:51:50|30972.3|30952.3|30970|30950|30972.3|30952.3|30969.1|30949.1|23
1643968320000|2022-02-04 09:52:00|30968.9|30948.9|30966.8|30946.8|30969.9|30949.9|30966.4|30946.4|31
1643968330000|2022-02-04 09:52:10|30966.6|30946.6|30962.8|30942.8|30966.6|30946.6|30961.2|30941.2|37
1643968340000|2022-02-04 09:52:20|30963.1|30943.1|30964.2|30944.2|30964.7|30944.7|30961.4|30941.4|38
1643968350000|2022-02-04 09:52:30|30964.5|30944.5|30960.3|30940.3|30964.5|30944.5|30958.5|30938.5|27
1643968360000|2022-02-04 09:52:40|30959.4|30939.4|30974.1|30924.1|30974.8|30940.1|30957.2|30921.7|33
1643968370000|2022-02-04 09:52:50|30974.2|30924.2|30975.4|30925.4|30975.5|30939.6|30959.2|30923.6|23
1643968380000|2022-02-04 09:53:00|30975|30925|30959.9|30939.9|30975.8|30941.1|30959.9|30924.7|24
1643968390000|2022-02-04 09:53:10|30960|30940|30958.3|30938.3|30961.6|30941.6|30956.9|30936.9|24
1643968400000|2022-02-04 09:53:20|30958.1|30938.1|30956.5|30936.5|30959.1|30939.1|30955.4|30935.4|31
1643968410000|2022-02-04 09:53:30|30957.4|30937.4|30952.7|30932.7|30965.6|30938.4|30950.5|30915.6|31
1643968420000|2022-02-04 09:53:40|30952.6|30932.6|30950.1|30930.1|30965.2|30932.6|30948.2|30915.1|34
1643968430000|2022-02-04 09:53:50|30949.9|30929.9|30950.4|30930.4|30966|30934.1|30948.9|30912.5|33
1643968440000|2022-02-04 09:54:00|30951.5|30931.5|30956.2|30936.2|30956.2|30936.2|30951.2|30931.2|27
1643968450000|2022-02-04 09:54:10|30957.5|30937.5|30956.9|30936.9|30958.7|30938.7|30956.3|30936.3|20
1643968460000|2022-02-04 09:54:20|30956.7|30936.7|30955|30935|30959.4|30939.4|30955|30935|33
1643968470000|2022-02-04 09:54:30|30954.9|30934.9|30953.9|30933.9|30957.2|30937.2|30953.4|30933.4|30
1643968480000|2022-02-04 09:54:40|30953.8|30933.8|30945.1|30925.1|30953.8|30933.8|30943.4|30923.4|29
1643968490000|2022-02-04 09:54:50|30944.7|30924.7|30943.4|30923.4|30944.9|30924.9|30941.6|30921.6|26
1643968500000|2022-02-04 09:55:00|30943.2|30923.2|30943.6|30923.6|30945|30925|30943.2|30923.2|29
1643968510000|2022-02-04 09:55:10|30944.4|30924.4|30944.4|30924.4|30946.6|30926.6|30944.3|30924.3|22
1643968520000|2022-02-04 09:55:20|30944.5|30924.5|30941.1|30921.1|30944.5|30924.5|30941.1|30921.1|33
1643968530000|2022-02-04 09:55:30|30941.2|30921.2|30942.3|30922.3|30942.5|30922.5|30940.2|30920.2|24
1643968540000|2022-02-04 09:55:40|30942.2|30922.2|30944.4|30924.4|30946.1|30926.1|30940.5|30920.5|35
1643968550000|2022-02-04 09:55:50|30944.3|30924.3|30940.6|30920.6|30945.9|30925.9|30938.2|30918.2|35
1643968560000|2022-02-04 09:56:00|30939.2|30919.2|30939.7|30919.7|30940.6|30920.6|30936.5|30916.5|29
1643968570000|2022-02-04 09:56:10|30939.8|30919.8|30941.5|30921.5|30942.4|30922.4|30939.6|30919.6|29
1643968580000|2022-02-04 09:56:20|30941.1|30921.1|30938.1|30918.1|30941.4|30921.4|30937.2|30917.2|28
1643968590000|2022-02-04 09:56:30|30938.6|30918.6|30936.1|30916.1|30939.8|30919.8|30935.9|30915.9|22
1643968600000|2022-02-04 09:56:40|30936|30916|30933.2|30913.2|30936|30916|30932|30912|27
1643968610000|2022-02-04 09:56:50|30933|30913|30933.6|30913.6|30944.5|30915|30929.5|30894.5|28
1643968620000|2022-02-04 09:57:00|30933.1|30913.1|30932.5|30912.5|30934.3|30914.3|30931.1|30911.1|36
1643968630000|2022-02-04 09:57:10|30932.4|30912.4|30927.9|30907.9|30945|30912.4|30927.1|30893.7|38
1643968640000|2022-02-04 09:57:20|30928.3|30908.3|30928.6|30908.6|30930.1|30910.1|30927.2|30907.2|23
1643968650000|2022-02-04 09:57:30|30929.6|30909.6|30927.5|30907.5|30929.6|30909.6|30927.1|30907.1|29
1643968660000|2022-02-04 09:57:40|30927.4|30907.4|30938.6|30888.6|30939.9|30907.5|30925.9|30888.3|26
1643968670000|2022-02-04 09:57:50|30925.3|30905.3|30923.2|30903.2|30925.3|30905.3|30922.7|30902.7|35
1643968680000|2022-02-04 09:58:00|30923.4|30903.4|30925.7|30905.7|30926.5|30906.5|30923|30903|27
1643968690000|2022-02-04 09:58:10|30926|30906|30924.8|30904.8|30929.5|30909.5|30924.3|30904.3|30
1643968700000|2022-02-04 09:58:20|30924.9|30904.9|30923.2|30903.2|30926|30906|30921.6|30901.6|32
1643968710000|2022-02-04 09:58:30|30922.6|30902.6|30926.2|30906.2|30927|30907|30922.6|30902.6|29
1643968720000|2022-02-04 09:58:40|30925.7|30905.7|30921.8|30901.8|30925.8|30905.8|30920.4|30900.4|33
1643968730000|2022-02-04 09:58:50|30922.3|30902.3|30949.4|30899.4|30949.4|30914.2|30921|30898.8|27
1643968740000|2022-02-04 09:59:00|30949.6|30899.6|30937.4|30887.4|30952.8|30918.9|30923.1|30887.4|34
1643968750000|2022-02-04 09:59:10|30937.2|30887.2|30918.1|30898.1|30937.2|30901.9|30917.4|30881.9|30
1643968760000|2022-02-04 09:59:20|30919.1|30899.1|30921.9|30901.9|30922|30902|30917.7|30897.7|32
1643968770000|2022-02-04 09:59:30|30921.6|30901.6|30921.6|30901.6|30922.1|30902.1|30920.5|30900.5|29
1643968780000|2022-02-04 09:59:40|30921.4|30901.4|30921.6|30901.6|30936.7|30902.6|30920.9|30886.4|30
1643968790000|2022-02-04 09:59:50|30920.3|30900.3|30935.6|30885.6|30935.6|30901.2|30918.6|30881.9|20
1643968800000|2022-02-04 10:00:00|30935.5|30885.5|30921.1|30901.1|30935.6|30902.3|30919.7|30884.4|26
1643968810000|2022-02-04 10:00:10|30920.7|30900.7|30941.3|30921.3|30956.4|30921.6|30920.6|30900.6|31
1643968820000|2022-02-04 10:00:20|30941.2|30921.2|30953.4|30903.4|30955.4|30921.2|30939.9|30902.1|26
1643968830000|2022-02-04 10:00:30|30953.6|30903.6|30955|30905|30955.1|30905.1|30953.6|30903.6|16
1643968840000|2022-02-04 10:00:40|30955.1|30905.1|30945.6|30895.6|30955.1|30917.7|30921.1|30893.2|28
1643968850000|2022-02-04 10:00:50|30946.4|30896.4|30933.7|30913.7|30951.2|30917|30931.7|30896.2|40
1643968860000|2022-02-04 10:01:00|30934.2|30914.2|30936.9|30916.9|30948.9|30917.2|30931.9|30898.9|37
1643968870000|2022-02-04 10:01:10|30951.8|30901.8|30935.6|30915.6|30952.4|30917.4|30935.3|30901|29
1643968880000|2022-02-04 10:01:20|30935.8|30915.8|30933.2|30913.2|30950.3|30917.2|30933|30900.1|32
1643968890000|2022-02-04 10:01:30|30932.9|30912.9|30929.7|30909.7|30934.8|30914.8|30928.9|30908.9|36
1643968900000|2022-02-04 10:01:40|30929.3|30909.3|30930|30910|30933.6|30913.6|30929.1|30909.1|34
1643968910000|2022-02-04 10:01:50|30931.8|30911.8|30931|30911|30944.2|30913.6|30929.2|30894.2|34
1643968920000|2022-02-04 10:02:00|30931.2|30911.2|30929.9|30909.9|30945.7|30911.6|30928.8|30895.7|31
1643968930000|2022-02-04 10:02:10|30930.3|30910.3|30930.3|30910.3|30931.5|30911.5|30929.6|30909.6|22
1643968940000|2022-02-04 10:02:20|30930.2|30910.2|30932.4|30912.4|30949.2|30915.4|30930.2|30897.9|30
1643968950000|2022-02-04 10:02:30|30931.5|30911.5|30918.3|30898.3|30931.5|30911.5|30912.7|30892.7|34
1643968960000|2022-02-04 10:02:40|30918.7|30898.7|30918.8|30898.8|30918.8|30898.8|30917.7|30897.7|24
1643968970000|2022-02-04 10:02:50|30919.2|30899.2|30905.5|30885.5|30927.7|30899.2|30904.1|30869|36
1643968980000|2022-02-04 10:03:00|30906.7|30886.7|30899|30879|30912.9|30886.8|30895.1|30859.3|34
1643968990000|2022-02-04 10:03:10|30899.1|30879.1|30904.5|30884.5|30917.4|30884.5|30898.8|30866.5|24
1643969000000|2022-02-04 10:03:20|30919|30869|30905.7|30885.7|30919|30886.3|30904.8|30869|21
1643969010000|2022-02-04 10:03:30|30905.3|30885.3|30926.3|30876.3|30927.7|30890.2|30905.2|30873.1|31
1643969020000|2022-02-04 10:03:40|30926.6|30876.6|30911.2|30891.2|30928.6|30895.6|30911.2|30876.3|25
1643969030000|2022-02-04 10:03:50|30912.1|30892.1|30923.5|30873.5|30924.6|30893.6|30909.4|30873|28
1643969040000|2022-02-04 10:04:00|30923.9|30873.9|30906.9|30886.9|30926|30888.5|30906.9|30873.1|27
1643969050000|2022-02-04 10:04:10|30907.2|30887.2|30908|30888|30908.3|30888.3|30905.9|30885.9|21
1643969060000|2022-02-04 10:04:20|30907.7|30887.7|30909.5|30889.5|30909.9|30889.9|30907.7|30887.7|25
1643969070000|2022-02-04 10:04:30|30910|30890|30909.2|30889.2|30911.2|30891.2|30909.2|30889.2|27
1643969080000|2022-02-04 10:04:40|30909.3|30889.3|30904.5|30884.5|30925.9|30890.8|30904.5|30873|32
1643969090000|2022-02-04 10:04:50|30905|30885|30900.2|30880.2|30907.4|30887.4|30899.7|30879.7|26
1643969100000|2022-02-04 10:05:00|30900.1|30880.1|30903.6|30883.6|30918|30883.6|30897.9|30867.6|37
1643969110000|2022-02-04 10:05:10|30902.8|30882.8|30905.9|30885.9|30906.5|30886.5|30902.8|30882.8|34
1643969120000|2022-02-04 10:05:20|30906.3|30886.3|30903.9|30883.9|30906.7|30886.7|30903.9|30883.9|23
1643969130000|2022-02-04 10:05:30|30903.7|30883.7|30903.7|30883.7|30906.4|30886.4|30902.7|30882.7|31
1643969140000|2022-02-04 10:05:40|30903.8|30883.8|30901.9|30881.9|30904.4|30884.4|30901.4|30881.4|32
1643969150000|2022-02-04 10:05:50|30902.4|30882.4|30900|30880|30902.4|30882.4|30898.7|30878.7|23
1643969160000|2022-02-04 10:06:00|30900.3|30880.3|30895.7|30875.7|30906.3|30881.4|30893.6|30856.3|36
1643969170000|2022-02-04 10:06:10|30895.8|30875.8|30895.1|30875.1|30897.3|30877.3|30894.6|30874.6|28
1643969180000|2022-02-04 10:06:20|30894.8|30874.8|30922.7|30872.7|30922.7|30887.6|30894.4|30872.7|29
1643969190000|2022-02-04 10:06:30|30921|30871|30908.9|30888.9|30922.6|30889.9|30905.7|30871|35
1643969200000|2022-02-04 10:06:40|30923.4|30873.4|30920.4|30870.4|30923.7|30889.6|30909.6|30869.9|35
1643969210000|2022-02-04 10:06:50|30920.7|30870.7|30915.2|30865.2|30921|30879.9|30899.8|30864.7|32
1643969220000|2022-02-04 10:07:00|30915.1|30865.1|30899.3|30879.3|30918|30883.4|30898.1|30864.6|37
1643969230000|2022-02-04 10:07:10|30899.9|30879.9|30900.5|30880.5|30901.3|30881.3|30898.2|30878.2|32
1643969240000|2022-02-04 10:07:20|30899.5|30879.5|30911.7|30861.7|30911.7|30881.5|30896|30861.7|28
1643969250000|2022-02-04 10:07:30|30911.2|30861.2|30896.1|30876.1|30911.9|30878.6|30893.5|30861.1|29
1643969260000|2022-02-04 10:07:40|30895.5|30875.5|30895.6|30875.6|30897.5|30877.5|30895.2|30875.2|27
1643969270000|2022-02-04 10:07:50|30895.8|30875.8|30896.4|30876.4|30896.6|30876.6|30895.5|30875.5|22
1643969280000|2022-02-04 10:08:00|30896.5|30876.5|30895.2|30875.2|30896.5|30876.5|30893.8|30873.8|33
1643969290000|2022-02-04 10:08:10|30894.9|30874.9|30895.8|30875.8|30912.4|30877.4|30894.9|30862.4|29
1643969300000|2022-02-04 10:08:20|30895.7|30875.7|30898.5|30878.5|30913.2|30880.9|30895.7|30863.2|38
1643969310000|2022-02-04 10:08:30|30898.4|30878.4|30897.8|30877.8|30898.4|30878.4|30896.5|30876.5|18
1643969320000|2022-02-04 10:08:40|30898.8|30878.8|30894.7|30874.7|30899.1|30879.1|30894.7|30874.7|31
1643969330000|2022-02-04 10:08:50|30895.3|30875.3|30890.8|30870.8|30896.1|30876.1|30890.8|30870.8|34
1643969340000|2022-02-04 10:09:00|30891.6|30871.6|30896.1|30876.1|30910.8|30876.7|30890.5|30859.4|36
1643969350000|2022-02-04 10:09:10|30896.6|30876.6|30899.6|30879.6|30899.6|30879.6|30895.9|30875.9|36
1643969360000|2022-02-04 10:09:20|30899.1|30879.1|30901.2|30881.2|30916.8|30882.2|30898.9|30866.1|37
1643969370000|2022-02-04 10:09:30|30901.6|30881.6|30891.8|30871.8|30902.2|30882.2|30890.8|30870.8|37
1643969380000|2022-02-04 10:09:40|30891.2|30871.2|30880.2|30860.2|30891.5|30871.5|30880.2|30860.2|31
1643969390000|2022-02-04 10:09:50|30879.5|30859.5|30878.8|30858.8|30892.6|30859.5|30876.3|30841.4|33
1643969400000|2022-02-04 10:10:00|30878.7|30858.7|30875.7|30855.7|30892.4|30858.7|30874.9|30841.5|29
1643969410000|2022-02-04 10:10:10|30875.6|30855.6|30876.3|30856.3|30876.5|30856.5|30874.8|30854.8|24
1643969420000|2022-02-04 10:10:20|30876.2|30856.2|30875.5|30855.5|30876.2|30856.2|30873.9|30853.9|25
1643969430000|2022-02-04 10:10:30|30875.6|30855.6|30890.2|30840.2|30890.2|30857.2|30874.8|30840.2|18
1643969440000|2022-02-04 10:10:40|30890.4|30840.4|30880.9|30860.9|30893.9|30865.8|30872.5|30836.9|37
1643969450000|2022-02-04 10:10:50|30882.6|30862.6|30895.2|30845.2|30897.8|30864.5|30880|30845|35
1643969460000|2022-02-04 10:11:00|30881.3|30861.3|30878|30858|30882.1|30862.1|30878|30858|30
1643969470000|2022-02-04 10:11:10|30879.1|30859.1|30879.9|30859.9|30896.2|30862.3|30878.6|30845.1|27
1643969480000|2022-02-04 10:11:20|30880.1|30860.1|30893.4|30843.4|30894.1|30860.6|30878.9|30843.4|28
1643969490000|2022-02-04 10:11:30|30894.2|30844.2|30879.5|30859.5|30894.2|30863.5|30877.7|30842.4|32
1643969500000|2022-02-04 10:11:40|30880.8|30860.8|30880|30860|30883.6|30863.6|30879.3|30859.3|23
1643969510000|2022-02-04 10:11:50|30880.3|30860.3|30888.6|30868.6|30904.9|30869.7|30880.3|30853.5|33
1643969520000|2022-02-04 10:12:00|30885.6|30865.6|30902.4|30852.4|30904.5|30867.6|30884.1|30849.3|35
1643969530000|2022-02-04 10:12:10|30902.5|30852.5|30889.1|30869.1|30903.8|30869.1|30888.5|30851.7|34
1643969540000|2022-02-04 10:12:20|30889.5|30869.5|30889.7|30869.7|30906.1|30872.1|30889.5|30854.7|34
1643969550000|2022-02-04 10:12:30|30889.8|30869.8|30890.1|30870.1|30906.6|30871.5|30889|30853.6|32
1643969560000|2022-02-04 10:12:40|30889.7|30869.7|30890.6|30870.6|30906|30872.6|30889.7|30855.4|27
1643969570000|2022-02-04 10:12:50|30890.8|30870.8|30891.8|30871.8|30892.3|30872.3|30890.4|30870.4|24
1643969580000|2022-02-04 10:13:00|30891.4|30871.4|30891.7|30871.7|30905.8|30872.2|30889.6|30852.3|27
1643969590000|2022-02-04 10:13:10|30892.4|30872.4|30888.1|30868.1|30905.2|30872.4|30888.1|30854.4|26
1643969600000|2022-02-04 10:13:20|30888.7|30868.7|30890.6|30870.6|30891.6|30871.6|30888.7|30868.7|29
1643969610000|2022-02-04 10:13:30|30890.5|30870.5|30889.7|30869.7|30890.5|30870.5|30888.4|30868.4|20
1643969620000|2022-02-04 10:13:40|30889.8|30869.8|30893.8|30873.8|30896.1|30876.1|30888.7|30868.7|21
1643969630000|2022-02-04 10:13:50|30894.1|30874.1|30890.4|30870.4|30906.1|30874.1|30890.4|30855.8|21
1643969640000|2022-02-04 10:14:00|30890.3|30870.3|30890.6|30870.6|30892.6|30872.6|30889.2|30869.2|28
1643969650000|2022-02-04 10:14:10|30890.7|30870.7|30888.5|30868.5|30891.4|30871.4|30887.2|30867.2|24
1643969660000|2022-02-04 10:14:20|30888.4|30868.4|30888.6|30868.6|30890.7|30870.7|30887.8|30867.8|23
1643969670000|2022-02-04 10:14:30|30887.4|30867.4|30887.6|30867.6|30887.9|30867.9|30885.5|30865.5|25
1643969680000|2022-02-04 10:14:40|30887.2|30867.2|30889.1|30869.1|30889.3|30869.3|30887|30867|19
1643969690000|2022-02-04 10:14:50|30889.3|30869.3|30884.5|30864.5|30891.4|30871.4|30874.5|30839.3|26
1643969700000|2022-02-04 10:15:00|30885.6|30865.6|30888.6|30868.6|30906|30870|30884.1|30854.5|32
1643969710000|2022-02-04 10:15:10|30887.7|30867.7|30892|30872|30892.8|30872.8|30886.7|30866.7|27
1643969720000|2022-02-04 10:15:20|30891.6|30871.6|30892.7|30872.7|30894.1|30874.1|30889.8|30869.8|23
1643969730000|2022-02-04 10:15:30|30892.9|30872.9|30893.8|30873.8|30894.9|30874.9|30892.6|30872.6|20
1643969740000|2022-02-04 10:15:40|30893.9|30873.9|30892.7|30872.7|30894.4|30874.4|30890.5|30870.5|31
1643969750000|2022-02-04 10:15:50|30891.6|30871.6|30891.1|30871.1|30892|30872|30888.7|30868.7|25
1643969760000|2022-02-04 10:16:00|30906.9|30856.9|30892.3|30872.3|30906.9|30872.8|30890.8|30855.6|26
1643969770000|2022-02-04 10:16:10|30892.2|30872.2|30897.2|30877.2|30897.2|30877.2|30891.6|30871.6|29
1643969780000|2022-02-04 10:16:20|30896.5|30876.5|30896.1|30876.1|30897.5|30877.5|30893.9|30873.9|24
1643969790000|2022-02-04 10:16:30|30894.2|30874.2|30891.6|30871.6|30894.7|30874.7|30891.4|30871.4|24
1643969800000|2022-02-04 10:16:40|30892|30872|30890.3|30870.3|30892.1|30872.1|30889.3|30869.3|23
1643969810000|2022-02-04 10:16:50|30890.4|30870.4|30889.1|30869.1|30891.2|30871.2|30888.4|30868.4|30
1643969820000|2022-02-04 10:17:00|30888.9|30868.9|30888.7|30868.7|30889|30869|30886.2|30866.2|32
1643969830000|2022-02-04 10:17:10|30888.6|30868.6|30888.2|30868.2|30888.6|30868.6|30887.8|30867.8|21
1643969840000|2022-02-04 10:17:20|30888.4|30868.4|30888.7|30868.7|30888.9|30868.9|30887.7|30867.7|25
1643969850000|2022-02-04 10:17:30|30888.6|30868.6|30888.5|30868.5|30889.5|30869.5|30886.4|30866.4|22
1643969860000|2022-02-04 10:17:40|30888.1|30868.1|30891.9|30871.9|30892.3|30872.3|30887.3|30867.3|20
1643969870000|2022-02-04 10:17:50|30891.6|30871.6|30892.2|30872.2|30892.2|30872.2|30890.8|30870.8|26
1643969880000|2022-02-04 10:18:00|30892.3|30872.3|30895.6|30875.6|30909.5|30876|30891.5|30859.5|25
1643969890000|2022-02-04 10:18:10|30895.7|30875.7|30894.9|30874.9|30895.9|30875.9|30894.9|30874.9|19
1643969900000|2022-02-04 10:18:20|30895.4|30875.4|30899.6|30879.6|30901|30881|30894.4|30874.4|29
1643969910000|2022-02-04 10:18:30|30899.9|30879.9|30913.7|30863.7|30914.6|30880.4|30898.8|30862.8|30
1643969920000|2022-02-04 10:18:40|30898.4|30878.4|30914.9|30864.9|30915.2|30881.4|30898|30862.9|26
1643969930000|2022-02-04 10:18:50|30915.1|30865.1|30898.5|30878.5|30915.1|30880.5|30897.2|30863.5|31
1643969940000|2022-02-04 10:19:00|30898.9|30878.9|30894.5|30874.5|30911.4|30878.9|30891.6|30861|26
1643969950000|2022-02-04 10:19:10|30893.9|30873.9|30892.8|30872.8|30894.5|30874.5|30891.9|30871.9|28
1643969960000|2022-02-04 10:19:20|30892.9|30872.9|30888.1|30868.1|30893.4|30873.4|30888.1|30868.1|25
1643969970000|2022-02-04 10:19:30|30887.6|30867.6|30890.5|30870.5|30891.5|30871.5|30887.2|30867.2|29
1643969980000|2022-02-04 10:19:40|30890.4|30870.4|30893.4|30873.4|30894|30874|30890.4|30870.4|19
1643969990000|2022-02-04 10:19:50|30894.2|30874.2|30895.2|30875.2|30896.3|30876.3|30891.8|30871.8|28
1643970000000|2022-02-04 10:20:00|30894.8|30874.8|30896.7|30876.7|30897.7|30877.7|30894.8|30874.8|24
1643970010000|2022-02-04 10:20:10|30896.8|30876.8|30898.6|30878.6|30899.7|30879.7|30896.8|30876.8|25
1643970020000|2022-02-04 10:20:20|30898.4|30878.4|30896.3|30876.3|30899.4|30879.4|30896|30876|26
1643970030000|2022-02-04 10:20:30|30896.1|30876.1|30899.6|30879.6|30900.2|30880.2|30896|30876|30
1643970040000|2022-02-04 10:20:40|30898|30878|30916.3|30866.3|30917.4|30881.4|30898|30864.1|24
1643970050000|2022-02-04 10:20:50|30917.2|30867.2|30898.5|30878.5|30917.2|30882|30898.3|30865.7|26
1643970060000|2022-02-04 10:21:00|30898.3|30878.3|30897.8|30877.8|30912.8|30878.9|30896.2|30861.1|34
1643970070000|2022-02-04 10:21:10|30896.5|30876.5|30897.3|30877.3|30911.5|30878.6|30895.6|30860.9|22
1643970080000|2022-02-04 10:21:20|30897.2|30877.2|30896.2|30876.2|30897.7|30877.7|30895.6|30875.6|15
1643970090000|2022-02-04 10:21:30|30895.9|30875.9|30895.9|30875.9|30910.4|30877.3|30894|30858.5|28
1643970100000|2022-02-04 10:21:40|30893.8|30873.8|30890.8|30870.8|30894.4|30874.4|30890.6|30870.6|28
1643970110000|2022-02-04 10:21:50|30890.7|30870.7|30891.1|30871.1|30892.9|30872.9|30890.1|30870.1|23
1643970120000|2022-02-04 10:22:00|30891.2|30871.2|30891.9|30871.9|30894.8|30874.8|30890.6|30870.6|25
1643970130000|2022-02-04 10:22:10|30894.6|30874.6|30891.8|30871.8|30895|30875|30891.6|30871.6|21
1643970140000|2022-02-04 10:22:20|30892.2|30872.2|30890.2|30870.2|30893.7|30873.7|30888.2|30868.2|36
1643970150000|2022-02-04 10:22:30|30890.4|30870.4|30891|30871|30893.9|30873.9|30889.8|30869.8|28
1643970160000|2022-02-04 10:22:40|30892.7|30872.7|30892.2|30872.2|30893.3|30873.3|30888.6|30868.6|28
1643970170000|2022-02-04 10:22:50|30891.7|30871.7|30889.4|30869.4|30894|30874|30889.3|30869.3|27
1643970180000|2022-02-04 10:23:00|30889.3|30869.3|30888.4|30868.4|30890.7|30870.7|30885.3|30865.3|29
1643970190000|2022-02-04 10:23:10|30890|30870|30889.5|30869.5|30890.8|30870.8|30886|30866|21
1643970200000|2022-02-04 10:23:20|30890.7|30870.7|30888.2|30868.2|30891.5|30871.5|30888.2|30868.2|22
1643970210000|2022-02-04 10:23:30|30888.7|30868.7|30891|30871|30892.3|30872.3|30888.7|30868.7|25
1643970220000|2022-02-04 10:23:40|30893.1|30873.1|30900.9|30880.9|30903|30883|30890.1|30870.1|27
1643970230000|2022-02-04 10:23:50|30900.6|30880.6|30901|30881|30901.1|30881.1|30900.2|30880.2|23
1643970240000|2022-02-04 10:24:00|30901.4|30881.4|30902.3|30882.3|30903.8|30883.8|30900.3|30880.3|26
1643970250000|2022-02-04 10:24:10|30902.4|30882.4|30900.6|30880.6|30903.2|30883.2|30900.6|30880.6|25
1643970260000|2022-02-04 10:24:20|30901.3|30881.3|30900.8|30880.8|30902.8|30882.8|30900.5|30880.5|29
1643970270000|2022-02-04 10:24:30|30900.5|30880.5|30901.1|30881.1|30902.3|30882.3|30900.3|30880.3|25
1643970280000|2022-02-04 10:24:40|30901.4|30881.4|30901|30881|30901.7|30881.7|30900.9|30880.9|22
1643970290000|2022-02-04 10:24:50|30900.9|30880.9|30901.4|30881.4|30901.5|30881.5|30900.7|30880.7|17
1643970300000|2022-02-04 10:25:00|30901.3|30881.3|30898.6|30878.6|30902.7|30882.7|30898.1|30878.1|28
1643970310000|2022-02-04 10:25:10|30899.5|30879.5|30896.7|30876.7|30899.5|30879.5|30895.5|30875.5|32
1643970320000|2022-02-04 10:25:20|30896.8|30876.8|30894.1|30874.1|30897.9|30877.9|30893.3|30873.3|26
1643970330000|2022-02-04 10:25:30|30893.6|30873.6|30894.2|30874.2|30895|30875|30893|30873|20
1643970340000|2022-02-04 10:25:40|30893.9|30873.9|30892.8|30872.8|30894|30874|30892.8|30872.8|16
1643970350000|2022-02-04 10:25:50|30893.1|30873.1|30893.2|30873.2|30893.2|30873.2|30892.1|30872.1|16
1643970360000|2022-02-04 10:26:00|30893.1|30873.1|30889.9|30869.9|30893.1|30873.1|30889.6|30869.6|30
1643970370000|2022-02-04 10:26:10|30889.1|30869.1|30887.8|30867.8|30889.4|30869.4|30887.8|30867.8|23
1643970380000|2022-02-04 10:26:20|30888|30868|30886.7|30866.7|30889|30869|30885.6|30865.6|27
1643970390000|2022-02-04 10:26:30|30885.9|30865.9|30883.2|30863.2|30886.5|30866.5|30882.5|30862.5|32
1643970400000|2022-02-04 10:26:40|30883.1|30863.1|30880.9|30860.9|30883.1|30863.1|30880.5|30860.5|19
1643970410000|2022-02-04 10:26:50|30880.8|30860.8|30883.1|30863.1|30885.1|30865.1|30880.7|30860.7|30
1643970420000|2022-02-04 10:27:00|30883.5|30863.5|30883.2|30863.2|30884|30864|30882.1|30862.1|25
1643970430000|2022-02-04 10:27:10|30883.1|30863.1|30884.3|30864.3|30884.9|30864.9|30883.1|30863.1|21
1643970440000|2022-02-04 10:27:20|30884.1|30864.1|30883.5|30863.5|30884.2|30864.2|30883.4|30863.4|9
1643970450000|2022-02-04 10:27:30|30883.6|30863.6|30882.4|30862.4|30885.9|30865.9|30881.6|30861.6|27
1643970460000|2022-02-04 10:27:40|30881.5|30861.5|30877.4|30857.4|30882.2|30862.2|30876.9|30856.9|30
1643970470000|2022-02-04 10:27:50|30877|30857|30876.1|30856.1|30877.6|30857.6|30874.9|30854.9|19
1643970480000|2022-02-04 10:28:00|30872.7|30852.7|30871.8|30851.8|30873|30853|30871.8|30851.8|25
1643970490000|2022-02-04 10:28:10|30871.9|30851.9|30873|30853|30875.7|30855.7|30871.9|30851.9|22
1643970500000|2022-02-04 10:28:20|30874|30854|30876.2|30856.2|30876.2|30856.2|30874|30854|30
1643970510000|2022-02-04 10:28:30|30877.5|30857.5|30875.5|30855.5|30893.6|30860.1|30866.8|30831.6|29
1643970520000|2022-02-04 10:28:40|30875.4|30855.4|30875.8|30855.8|30889.6|30857.4|30874.9|30839.6|20
1643970530000|2022-02-04 10:28:50|30877.3|30857.3|30876|30856|30877.8|30857.8|30875.5|30855.5|22
1643970540000|2022-02-04 10:29:00|30875.8|30855.8|30875.2|30855.2|30876.2|30856.2|30875.2|30855.2|12
1643970550000|2022-02-04 10:29:10|30875.5|30855.5|30873.2|30853.2|30875.6|30855.6|30873.2|30853.2|18
1643970560000|2022-02-04 10:29:20|30873.4|30853.4|30873.6|30853.6|30875.2|30855.2|30873|30853|21
1643970570000|2022-02-04 10:29:30|30873.4|30853.4|30890.2|30840.2|30890.2|30854|30872.4|30839.9|22
1643970580000|2022-02-04 10:29:40|30889.7|30839.7|30875.8|30855.8|30889.9|30855.8|30872.5|30839.7|25
1643970590000|2022-02-04 10:29:50|30875.9|30855.9|30875.8|30855.8|30876|30856|30875.2|30855.2|13
1643970600000|2022-02-04 10:30:00|30875.1|30855.1|30876.5|30856.5|30876.7|30856.7|30874.9|30854.9|10
1643970610000|2022-02-04 10:30:10|30876.6|30856.6|30878.8|30858.8|30881.2|30861.2|30876|30856|23
1643970620000|2022-02-04 10:30:20|30878.9|30858.9|30876.8|30856.8|30879|30859|30876.8|30856.8|26
1643970630000|2022-02-04 10:30:30|30876.4|30856.4|30875.4|30855.4|30876.6|30856.6|30873.7|30853.7|28
1643970640000|2022-02-04 10:30:40|30875.3|30855.3|30878.4|30858.4|30879.5|30859.5|30875.3|30855.3|28
1643970650000|2022-02-04 10:30:50|30878.6|30858.6|30881.7|30861.7|30881.7|30861.7|30878.6|30858.6|20
1643970660000|2022-02-04 10:31:00|30881.5|30861.5|30881.2|30861.2|30881.5|30861.5|30877.8|30857.8|23
1643970670000|2022-02-04 10:31:10|30881|30861|30882|30862|30882.2|30862.2|30880.9|30860.9|23
1643970680000|2022-02-04 10:31:20|30882.1|30862.1|30881.3|30861.3|30882.4|30862.4|30881.3|30861.3|21
1643970690000|2022-02-04 10:31:30|30881.4|30861.4|30880.7|30860.7|30882.9|30862.9|30878.8|30858.8|25
1643970700000|2022-02-04 10:31:40|30880.8|30860.8|30871.6|30851.6|30882.3|30862.3|30870.3|30850.3|30
1643970710000|2022-02-04 10:31:50|30872.5|30852.5|30888.9|30868.9|30906.5|30871|30872.5|30851.6|36
1643970720000|2022-02-04 10:32:00|30889.1|30869.1|30886.9|30866.9|30899.3|30869.2|30882.9|30848.2|33
1643970730000|2022-02-04 10:32:10|30886.6|30866.6|30889.6|30869.6|30889.9|30869.9|30886.2|30866.2|24
1643970740000|2022-02-04 10:32:20|30889.4|30869.4|30889.1|30869.1|30889.4|30869.4|30886.7|30866.7|25
1643970750000|2022-02-04 10:32:30|30889.2|30869.2|30889|30869|30902.1|30869.2|30887.2|30851.9|15
1643970760000|2022-02-04 10:32:40|30888.8|30868.8|30903.1|30853.1|30904.4|30869.7|30888.6|30852.5|18
1643970770000|2022-02-04 10:32:50|30904.1|30854.1|30886.1|30866.1|30904.1|30867.7|30885.9|30849.6|23
1643970780000|2022-02-04 10:33:00|30885.6|30865.6|30884|30864|30899.1|30866.3|30881.3|30847.7|26
1643970790000|2022-02-04 10:33:10|30883.9|30863.9|30899.2|30849.2|30899.4|30863.9|30881.4|30846.5|26
1643970800000|2022-02-04 10:33:20|30899.1|30849.1|30897.9|30847.9|30899.5|30864.5|30884.1|30847.6|15
1643970810000|2022-02-04 10:33:30|30897.8|30847.8|30883|30863|30897.8|30863|30881.1|30847.6|17
1643970820000|2022-02-04 10:33:40|30883.1|30863.1|30881.5|30861.5|30883.1|30863.1|30880|30860|24
1643970830000|2022-02-04 10:33:50|30881.1|30861.1|30881.2|30861.2|30882.1|30862.1|30879.4|30859.4|24
1643970840000|2022-02-04 10:34:00|30879.3|30859.3|30880|30860|30880.4|30860.4|30877.8|30857.8|24
1643970850000|2022-02-04 10:34:10|30893.7|30843.7|30878.2|30858.2|30893.7|30858.7|30878.1|30843.5|14
1643970860000|2022-02-04 10:34:20|30878.3|30858.3|30878.8|30858.8|30879|30859|30878|30858|11
1643970870000|2022-02-04 10:34:30|30879.1|30859.1|30878.7|30858.7|30879.7|30859.7|30878.2|30858.2|19
1643970880000|2022-02-04 10:34:40|30879.4|30859.4|30879.9|30859.9|30881.2|30861.2|30878.7|30858.7|18
1643970890000|2022-02-04 10:34:50|30879.7|30859.7|30879.5|30859.5|30880.7|30860.7|30877.9|30857.9|28
1643970900000|2022-02-04 10:35:00|30879.6|30859.6|30879.4|30859.4|30879.9|30859.9|30879.1|30859.1|28
1643970910000|2022-02-04 10:35:10|30879.3|30859.3|30878.2|30858.2|30879.5|30859.5|30878.2|30858.2|20
1643970920000|2022-02-04 10:35:20|30878.3|30858.3|30877.8|30857.8|30879.1|30859.1|30877.6|30857.6|26
1643970930000|2022-02-04 10:35:30|30877.9|30857.9|30877.1|30857.1|30879.2|30859.2|30876.8|30856.8|30
1643970940000|2022-02-04 10:35:40|30877|30857|30876.6|30856.6|30877.3|30857.3|30875.3|30855.3|30
1643970950000|2022-02-04 10:35:50|30876.5|30856.5|30877.8|30857.8|30879|30859|30876.5|30856.5|25
1643970960000|2022-02-04 10:36:00|30877.3|30857.3|30877.3|30857.3|30879.9|30859.9|30875.1|30855.1|34
1643970970000|2022-02-04 10:36:10|30878.2|30858.2|30878.8|30858.8|30879.8|30859.8|30877.2|30857.2|28
1643970980000|2022-02-04 10:36:20|30879|30859|30878.3|30858.3|30895.6|30860|30877.7|30844.2|25
1643970990000|2022-02-04 10:36:30|30878.6|30858.6|30877.2|30857.2|30879.2|30859.2|30877.2|30857.2|27
1643971000000|2022-02-04 10:36:40|30878.5|30858.5|30876.7|30856.7|30878.6|30858.6|30876.5|30856.5|24
1643971010000|2022-02-04 10:36:50|30876.5|30856.5|30874.9|30854.9|30877|30857|30873.3|30853.3|25
1643971020000|2022-02-04 10:37:00|30875.1|30855.1|30877.1|30857.1|30877.1|30857.1|30874.9|30854.9|27
1643971030000|2022-02-04 10:37:10|30877.3|30857.3|30876.8|30856.8|30878.6|30858.6|30876.3|30856.3|33
1643971040000|2022-02-04 10:37:20|30877|30857|30878|30858|30891.6|30860.7|30875.3|30841.6|36
1643971050000|2022-02-04 10:37:30|30878.4|30858.4|30874.5|30854.5|30878.4|30858.4|30871.1|30851.1|29
1643971060000|2022-02-04 10:37:40|30874.4|30854.4|30875.4|30855.4|30875.5|30855.5|30873.5|30853.5|26
1643971070000|2022-02-04 10:37:50|30874.6|30854.6|30875.1|30855.1|30876.9|30856.9|30873.7|30853.7|22
1643971080000|2022-02-04 10:38:00|30874.5|30854.5|30875.3|30855.3|30886.7|30856.5|30873|30836.7|33
1643971090000|2022-02-04 10:38:10|30873.4|30853.4|30873.7|30853.7|30875.9|30855.9|30873.4|30853.4|27
1643971100000|2022-02-04 10:38:20|30874.3|30854.3|30875.6|30855.6|30876|30856|30873.5|30853.5|24
1643971110000|2022-02-04 10:38:30|30875.4|30855.4|30875.9|30855.9|30875.9|30855.9|30873.4|30853.4|22
1643971120000|2022-02-04 10:38:40|30875.8|30855.8|30875.1|30855.1|30876.3|30856.3|30874.1|30854.1|27
1643971130000|2022-02-04 10:38:50|30877.9|30857.9|30876.2|30856.2|30877.9|30857.9|30874.5|30854.5|25
1643971140000|2022-02-04 10:39:00|30881.8|30861.8|30881|30861|30884.4|30864.4|30880.7|30860.7|33
1643971150000|2022-02-04 10:39:10|30881.1|30861.1|30880.9|30860.9|30882.4|30862.4|30880.9|30860.9|30
1643971160000|2022-02-04 10:39:20|30881.1|30861.1|30883|30863|30883.1|30863.1|30879.6|30859.6|31
1643971170000|2022-02-04 10:39:30|30887.4|30867.4|30881.3|30861.3|30889.2|30869.2|30880.2|30860.2|32
1643971180000|2022-02-04 10:39:40|30883.9|30863.9|30881|30861|30883.9|30863.9|30879.9|30859.9|25
1643971190000|2022-02-04 10:39:50|30882.1|30862.1|30907.9|30857.9|30912.7|30874.6|30879.7|30852.5|29
1643971200000|2022-02-04 10:40:00|30908.1|30858.1|30879|30859|30910.1|30874.6|30879|30849.5|36
1643971210000|2022-02-04 10:40:10|30892.9|30842.9|30893.8|30843.8|30894.8|30860.7|30877.6|30841.4|36
1643971220000|2022-02-04 10:40:20|30893.5|30843.5|30878.3|30858.3|30893.5|30858.3|30874.6|30840.3|27
1643971230000|2022-02-04 10:40:30|30879.1|30859.1|30890.5|30840.5|30893.6|30859.4|30875.8|30840.5|36
1643971240000|2022-02-04 10:40:40|30892.4|30842.4|30875.2|30855.2|30892.4|30858.4|30874.9|30841.6|35
1643971250000|2022-02-04 10:40:50|30875|30855|30875.5|30855.5|30889|30855.9|30873.9|30839|25
1643971260000|2022-02-04 10:41:00|30875.2|30855.2|30875.5|30855.5|30891.8|30856.9|30874|30841.8|28
1643971270000|2022-02-04 10:41:10|30875.7|30855.7|30875.9|30855.9|30876.2|30856.2|30874.9|30854.9|26
1643971280000|2022-02-04 10:41:20|30876.1|30856.1|30875|30855|30877|30857|30874.1|30854.1|31
1643971290000|2022-02-04 10:41:30|30874.3|30854.3|30875.9|30855.9|30876.2|30856.2|30874.3|30854.3|19
1643971300000|2022-02-04 10:41:40|30876|30856|30874.7|30854.7|30876.3|30856.3|30874.1|30854.1|19
1643971310000|2022-02-04 10:41:50|30874.6|30854.6|30875.4|30855.4|30875.4|30855.4|30874.3|30854.3|21
1643971320000|2022-02-04 10:42:00|30875.2|30855.2|30875|30855|30875.8|30855.8|30874|30854|29
1643971330000|2022-02-04 10:42:10|30875.7|30855.7|30873.5|30853.5|30876.4|30856.4|30873.2|30853.2|33
1643971340000|2022-02-04 10:42:20|30874|30854|30872.5|30852.5|30874|30854|30872.4|30852.4|24
1643971350000|2022-02-04 10:42:30|30872.4|30852.4|30871|30851|30874.4|30854.4|30870.6|30850.6|31
1643971360000|2022-02-04 10:42:40|30870.6|30850.6|30888.8|30838.8|30888.8|30854.1|30870.6|30838.7|27
1643971370000|2022-02-04 10:42:50|30873.6|30853.6|30874|30854|30875.1|30855.1|30872.3|30852.3|30
1643971380000|2022-02-04 10:43:00|30876|30856|30873.7|30853.7|30890.8|30856|30872.3|30838.8|25
1643971390000|2022-02-04 10:43:10|30873.8|30853.8|30872.5|30852.5|30874.9|30854.9|30872.5|30852.5|23
1643971400000|2022-02-04 10:43:20|30874|30854|30871.8|30851.8|30874.6|30854.6|30871.2|30851.2|21
1643971410000|2022-02-04 10:43:30|30872|30852|30872.7|30852.7|30873.5|30853.5|30870.3|30850.3|32
1643971420000|2022-02-04 10:43:40|30871.8|30851.8|30871.6|30851.6|30873.3|30853.3|30868.7|30848.7|28
1643971430000|2022-02-04 10:43:50|30870.6|30850.6|30865.2|30845.2|30873.1|30853.1|30864.1|30844.1|31
1643971440000|2022-02-04 10:44:00|30866.3|30846.3|30869.5|30849.5|30872.1|30852.1|30864|30844|25
1643971450000|2022-02-04 10:44:10|30869.3|30849.3|30870.1|30850.1|30870.8|30850.8|30869.1|30849.1|19
1643971460000|2022-02-04 10:44:20|30870.3|30850.3|30871.1|30851.1|30871.1|30851.1|30870|30850|16
1643971470000|2022-02-04 10:44:30|30870.5|30850.5|30871.4|30851.4|30872.4|30852.4|30870.5|30850.5|30
1643971480000|2022-02-04 10:44:40|30871.5|30851.5|30871.4|30851.4|30873.4|30853.4|30870.8|30850.8|28
1643971490000|2022-02-04 10:44:50|30872.8|30852.8|30872.6|30852.6|30873.2|30853.2|30870.9|30850.9|20
1643971500000|2022-02-04 10:45:00|30872.3|30852.3|30869.5|30849.5|30872.8|30852.8|30868.6|30848.6|26
1643971510000|2022-02-04 10:45:10|30869.8|30849.8|30872.9|30852.9|30873.3|30853.3|30868.5|30848.5|26
1643971520000|2022-02-04 10:45:20|30873.7|30853.7|30873.9|30853.9|30874.3|30854.3|30871.2|30851.2|29
1643971530000|2022-02-04 10:45:30|30874|30854|30875.5|30855.5|30876.6|30856.6|30872.5|30852.5|39
1643971540000|2022-02-04 10:45:40|30875.3|30855.3|30875.2|30855.2|30877.2|30857.2|30874.8|30854.8|31
1643971550000|2022-02-04 10:45:50|30876.2|30856.2|30875.8|30855.8|30879.7|30859.7|30875.8|30855.8|31
1643971560000|2022-02-04 10:46:00|30875.9|30855.9|30875.3|30855.3|30877|30857|30874|30854|26
1643971570000|2022-02-04 10:46:10|30875.9|30855.9|30875.2|30855.2|30877|30857|30873.5|30853.5|33
1643971580000|2022-02-04 10:46:20|30874.8|30854.8|30876.5|30856.5|30876.5|30856.5|30874.5|30854.5|25
1643971590000|2022-02-04 10:46:30|30876.4|30856.4|30873.4|30853.4|30877|30857|30871.5|30851.5|35
1643971600000|2022-02-04 10:46:40|30873.6|30853.6|30873.2|30853.2|30874.9|30854.9|30873|30853|23
1643971610000|2022-02-04 10:46:50|30873.3|30853.3|30871.3|30851.3|30874.6|30854.6|30871.3|30851.3|26
1643971620000|2022-02-04 10:47:00|30871.6|30851.6|30872.2|30852.2|30872.3|30852.3|30869.1|30849.1|22
1643971630000|2022-02-04 10:47:10|30872.1|30852.1|30870.4|30850.4|30872.1|30852.1|30868.3|30848.3|21
1643971640000|2022-02-04 10:47:20|30871.1|30851.1|30870.5|30850.5|30871.1|30851.1|30869.1|30849.1|21
1643971650000|2022-02-04 10:47:30|30869.5|30849.5|30870.2|30850.2|30870.9|30850.9|30868.7|30848.7|24
1643971660000|2022-02-04 10:47:40|30871.1|30851.1|30871|30851|30872.2|30852.2|30870.5|30850.5|26
1643971670000|2022-02-04 10:47:50|30871.1|30851.1|30870.8|30850.8|30871.9|30851.9|30870.6|30850.6|20
1643971680000|2022-02-04 10:48:00|30870.9|30850.9|30872|30852|30873.5|30853.5|30870.6|30850.6|22
1643971690000|2022-02-04 10:48:10|30871.7|30851.7|30872.9|30852.9|30873.1|30853.1|30871.5|30851.5|25
1643971700000|2022-02-04 10:48:20|30873.3|30853.3|30874.7|30854.7|30875|30855|30873.2|30853.2|27
1643971710000|2022-02-04 10:48:30|30874|30854|30873.7|30853.7|30874.7|30854.7|30873.4|30853.4|22
1643971720000|2022-02-04 10:48:40|30873.8|30853.8|30873.8|30853.8|30874.3|30854.3|30873.5|30853.5|17
1643971730000|2022-02-04 10:48:50|30873.4|30853.4|30876.2|30856.2|30876.2|30856.2|30873.1|30853.1|22
1643971740000|2022-02-04 10:49:00|30875.5|30855.5|30875.9|30855.9|30876.2|30856.2|30874.7|30854.7|20
1643971750000|2022-02-04 10:49:10|30876|30856|30875.3|30855.3|30877.3|30857.3|30874.3|30854.3|34
1643971760000|2022-02-04 10:49:20|30875.2|30855.2|30874.2|30854.2|30876.8|30856.8|30873.5|30853.5|27
1643971770000|2022-02-04 10:49:30|30875.3|30855.3|30874|30854|30875.3|30855.3|30873.2|30853.2|25
1643971780000|2022-02-04 10:49:40|30873.8|30853.8|30874.4|30854.4|30875.1|30855.1|30873.6|30853.6|19
1643971790000|2022-02-04 10:49:50|30874.3|30854.3|30873.5|30853.5|30874.8|30854.8|30873.5|30853.5|9
1643971800000|2022-02-04 10:50:00|30873.6|30853.6|30873.8|30853.8|30875.6|30855.6|30873.2|30853.2|21
1643971810000|2022-02-04 10:50:10|30874|30854|30874.6|30854.6|30876.2|30856.2|30874|30854|22
1643971820000|2022-02-04 10:50:20|30874.5|30854.5|30875.1|30855.1|30875.7|30855.7|30873.9|30853.9|27
1643971830000|2022-02-04 10:50:30|30875|30855|30874.5|30854.5|30876.3|30856.3|30874.3|30854.3|18
1643971840000|2022-02-04 10:50:40|30874.2|30854.2|30877.3|30857.3|30877.3|30857.3|30874.1|30854.1|18
1643971850000|2022-02-04 10:50:50|30877.1|30857.1|30877.3|30857.3|30878.3|30858.3|30875.8|30855.8|23
1643971860000|2022-02-04 10:51:00|30877.1|30857.1|30878.2|30858.2|30879.2|30859.2|30876.9|30856.9|20
1643971870000|2022-02-04 10:51:10|30879.2|30859.2|30880.6|30860.6|30881.1|30861.1|30877.4|30857.4|28
1643971880000|2022-02-04 10:51:20|30880.4|30860.4|30881.8|30861.8|30882.6|30862.6|30879.9|30859.9|25
1643971890000|2022-02-04 10:51:30|30881.9|30861.9|30881|30861|30882.2|30862.2|30880.7|30860.7|26
1643971900000|2022-02-04 10:51:40|30881.4|30861.4|30880.5|30860.5|30881.4|30861.4|30880.2|30860.2|30
1643971910000|2022-02-04 10:51:50|30880.6|30860.6|30880.9|30860.9|30880.9|30860.9|30879.2|30859.2|36
1643971920000|2022-02-04 10:52:00|30880.7|30860.7|30877.7|30857.7|30880.7|30860.7|30876.4|30856.4|29
1643971930000|2022-02-04 10:52:10|30878.8|30858.8|30879.4|30859.4|30880.1|30860.1|30878.4|30858.4|35
1643971940000|2022-02-04 10:52:20|30879.7|30859.7|30880.1|30860.1|30881.9|30861.9|30879.4|30859.4|34
1643971950000|2022-02-04 10:52:30|30879.7|30859.7|30888.5|30868.5|30892.6|30872.6|30879.7|30859.7|36
1643971960000|2022-02-04 10:52:40|30888.8|30868.8|30892.2|30872.2|30894|30874|30888.4|30868.4|30
1643971970000|2022-02-04 10:52:50|30892.1|30872.1|30894.1|30874.1|30894.5|30874.5|30890.8|30870.8|33
1643971980000|2022-02-04 10:53:00|30893.7|30873.7|30890.2|30870.2|30906.9|30874.5|30889|30854.2|33
1643971990000|2022-02-04 10:53:10|30890.6|30870.6|30883.5|30863.5|30890.6|30870.6|30883.5|30863.5|36
1643972000000|2022-02-04 10:53:20|30884|30864|30878.2|30858.2|30884|30864|30877.2|30857.2|31
1643972010000|2022-02-04 10:53:30|30877.7|30857.7|30878.4|30858.4|30878.4|30858.4|30877.3|30857.3|22
1643972020000|2022-02-04 10:53:40|30878.6|30858.6|30875.1|30855.1|30878.7|30858.7|30873.8|30853.8|19
1643972030000|2022-02-04 10:53:50|30875.7|30855.7|30877.1|30857.1|30877.6|30857.6|30874.8|30854.8|25
1643972040000|2022-02-04 10:54:00|30877.3|30857.3|30878.7|30858.7|30878.9|30858.9|30876.2|30856.2|21
1643972050000|2022-02-04 10:54:10|30878.9|30858.9|30878.1|30858.1|30878.9|30858.9|30877.1|30857.1|21
1643972060000|2022-02-04 10:54:20|30878.3|30858.3|30877.6|30857.6|30878.3|30858.3|30877.6|30857.6|12
1643972070000|2022-02-04 10:54:30|30874.8|30854.8|30878|30858|30878.6|30858.6|30868|30848|29
1643972080000|2022-02-04 10:54:40|30878.9|30858.9|30881.8|30861.8|30882.6|30862.6|30870|30832.5|35
1643972090000|2022-02-04 10:54:50|30882.3|30862.3|30877.2|30857.2|30883.1|30863.1|30873|30853|25
1643972100000|2022-02-04 10:55:00|30876.1|30856.1|30876|30856|30879.1|30859.1|30875.6|30855.6|27
1643972110000|2022-02-04 10:55:10|30875.8|30855.8|30877|30857|30877.1|30857.1|30873.7|30853.7|25
1643972120000|2022-02-04 10:55:20|30876.9|30856.9|30872.9|30852.9|30876.9|30856.9|30872.7|30852.7|24
1643972130000|2022-02-04 10:55:30|30873|30853|30868.8|30848.8|30875.4|30855.4|30868.8|30848.8|23
1643972140000|2022-02-04 10:55:40|30868.1|30848.1|30862.4|30842.4|30868.4|30848.4|30861.2|30841.2|27
1643972150000|2022-02-04 10:55:50|30861.5|30841.5|30860.4|30840.4|30862|30842|30858.4|30838.4|29
1643972160000|2022-02-04 10:56:00|30861|30841|30864.5|30844.5|30865.6|30845.6|30860.8|30840.8|36
1643972170000|2022-02-04 10:56:10|30864.1|30844.1|30855.1|30835.1|30864.1|30844.1|30853.4|30833.4|32
1643972180000|2022-02-04 10:56:20|30856.1|30836.1|30861.1|30841.1|30862|30842|30854.7|30834.7|26
1643972190000|2022-02-04 10:56:30|30861.2|30841.2|30854.6|30834.6|30861.5|30841.5|30852.7|30832.7|30
1643972200000|2022-02-04 10:56:40|30854.8|30834.8|30853.9|30833.9|30856.7|30836.7|30853.9|30833.9|30
1643972210000|2022-02-04 10:56:50|30854.1|30834.1|30854.7|30834.7|30856.3|30836.3|30853.5|30833.5|28
1643972220000|2022-02-04 10:57:00|30855.2|30835.2|30863.9|30843.9|30867.1|30847.1|30854.9|30834.9|28
1643972230000|2022-02-04 10:57:10|30863.8|30843.8|30862.4|30842.4|30863.8|30843.8|30860.7|30840.7|26
1643972240000|2022-02-04 10:57:20|30862.2|30842.2|30863.1|30843.1|30863.7|30843.7|30862.1|30842.1|24
1643972250000|2022-02-04 10:57:30|30862.9|30842.9|30856.9|30836.9|30862.9|30842.9|30856.9|30836.9|25
1643972260000|2022-02-04 10:57:40|30856.2|30836.2|30858|30838|30858.1|30838.1|30854.1|30834.1|26
1643972270000|2022-02-04 10:57:50|30857.9|30837.9|30861.6|30841.6|30862.1|30842.1|30857.7|30837.7|26
1643972280000|2022-02-04 10:58:00|30862|30842|30861.8|30841.8|30863.2|30843.2|30861.6|30841.6|24
1643972290000|2022-02-04 10:58:10|30862|30842|30862.6|30842.6|30863.2|30843.2|30862|30842|21
1643972300000|2022-02-04 10:58:20|30862.4|30842.4|30863.6|30843.6|30863.7|30843.7|30862.4|30842.4|18
1643972310000|2022-02-04 10:58:30|30863.8|30843.8|30867|30847|30867.6|30847.6|30863.4|30843.4|27
1643972320000|2022-02-04 10:58:40|30867.3|30847.3|30867.2|30847.2|30867.9|30847.9|30866.6|30846.6|27
1643972330000|2022-02-04 10:58:50|30866.3|30846.3|30865.1|30845.1|30866.9|30846.9|30863.9|30843.9|36
1643972340000|2022-02-04 10:59:00|30865.3|30845.3|30866.3|30846.3|30866.3|30846.3|30865.1|30845.1|23
1643972350000|2022-02-04 10:59:10|30866.7|30846.7|30865.1|30845.1|30866.9|30846.9|30865.1|30845.1|15
1643972360000|2022-02-04 10:59:20|30864.5|30844.5|30852.1|30832.1|30864.5|30844.5|30848.5|30828.5|32
1643972370000|2022-02-04 10:59:30|30852.9|30832.9|30853.6|30833.6|30855.7|30835.7|30852.1|30832.1|27
1643972380000|2022-02-04 10:59:40|30854.4|30834.4|30856.4|30836.4|30858.6|30838.6|30850.9|30830.9|34
1643972390000|2022-02-04 10:59:50|30856.6|30836.6|30854.9|30834.9|30858.1|30838.1|30854.5|30834.5|28
1643972400000|2022-02-04 11:00:00|30854.4|30834.4|30855.1|30835.1|30856.5|30836.5|30853|30833|24
1643972410000|2022-02-04 11:00:10|30854.8|30834.8|30855.7|30835.7|30856.4|30836.4|30854.8|30834.8|17
1643972420000|2022-02-04 11:00:20|30855.5|30835.5|30855.5|30835.5|30856.4|30836.4|30855.1|30835.1|16
1643972430000|2022-02-04 11:00:30|30855.6|30835.6|30855.2|30835.2|30855.7|30835.7|30854.2|30834.2|17
1643972440000|2022-02-04 11:00:40|30854.8|30834.8|30854.3|30834.3|30857.3|30837.3|30852.3|30832.3|29
1643972450000|2022-02-04 11:00:50|30853.9|30833.9|30855.7|30835.7|30856.3|30836.3|30853.3|30833.3|33
1643972460000|2022-02-04 11:01:00|30855.9|30835.9|30861.9|30841.9|30862.3|30842.3|30855.7|30835.7|32
1643972470000|2022-02-04 11:01:10|30862|30842|30867.2|30847.2|30867.2|30847.2|30862|30842|36
1643972480000|2022-02-04 11:01:20|30866.7|30846.7|30866.6|30846.6|30867.9|30847.9|30866.5|30846.5|34
1643972490000|2022-02-04 11:01:30|30866.7|30846.7|30866.3|30846.3|30867.5|30847.5|30865.7|30845.7|32
1643972500000|2022-02-04 11:01:40|30866|30846|30866.4|30846.4|30866.4|30846.4|30865.2|30845.2|33
1643972510000|2022-02-04 11:01:50|30865.7|30845.7|30861|30841|30878.4|30848.3|30860.6|30827.1|30
1643972520000|2022-02-04 11:02:00|30859.5|30839.5|30864.3|30844.3|30865.2|30845.2|30859.5|30839.5|38
1643972530000|2022-02-04 11:02:10|30865.1|30845.1|30867.3|30847.3|30868|30848|30865.1|30845.1|15
1643972540000|2022-02-04 11:02:20|30867|30847|30867.4|30847.4|30867.4|30847.4|30866.4|30846.4|16
1643972550000|2022-02-04 11:02:30|30866.7|30846.7|30867.4|30847.4|30867.4|30847.4|30866.6|30846.6|8
1643972560000|2022-02-04 11:02:40|30867.3|30847.3|30866.4|30846.4|30867.3|30847.3|30865.4|30845.4|13
1643972570000|2022-02-04 11:02:50|30866.2|30846.2|30866.8|30846.8|30867.2|30847.2|30865.5|30845.5|21
1643972580000|2022-02-04 11:03:00|30866.9|30846.9|30865.8|30845.8|30867.2|30847.2|30865.8|30845.8|16
1643972590000|2022-02-04 11:03:10|30866.4|30846.4|30866.4|30846.4|30866.5|30846.5|30865.8|30845.8|14
1643972600000|2022-02-04 11:03:20|30866.5|30846.5|30866.3|30846.3|30866.5|30846.5|30865.6|30845.6|16
1643972610000|2022-02-04 11:03:30|30866.1|30846.1|30865.7|30845.7|30866.4|30846.4|30865.7|30845.7|12
1643972620000|2022-02-04 11:03:40|30866.1|30846.1|30865.4|30845.4|30866.6|30846.6|30865.4|30845.4|12
1643972630000|2022-02-04 11:03:50|30865.1|30845.1|30865.5|30845.5|30866.7|30846.7|30863.6|30843.6|26
1643972640000|2022-02-04 11:04:00|30865.8|30845.8|30866.7|30846.7|30867.8|30847.8|30865.4|30845.4|29
1643972650000|2022-02-04 11:04:10|30867.2|30847.2|30865.8|30845.8|30867.6|30847.6|30864.7|30844.7|14
1643972660000|2022-02-04 11:04:20|30865.7|30845.7|30865.1|30845.1|30866.5|30846.5|30864.9|30844.9|17
1643972670000|2022-02-04 11:04:30|30865.3|30845.3|30865.9|30845.9|30866.2|30846.2|30865.1|30845.1|18
1643972680000|2022-02-04 11:04:40|30866.1|30846.1|30864.7|30844.7|30866.1|30846.1|30864.5|30844.5|15
1643972690000|2022-02-04 11:04:50|30864.6|30844.6|30865.8|30845.8|30865.8|30845.8|30864.6|30844.6|15
1643972700000|2022-02-04 11:05:00|30865.7|30845.7|30863.1|30843.1|30865.8|30845.8|30861.8|30841.8|27
1643972710000|2022-02-04 11:05:10|30862.9|30842.9|30858.1|30838.1|30864.1|30844.1|30858.1|30838.1|19
1643972720000|2022-02-04 11:05:20|30859.5|30839.5|30862.5|30842.5|30862.7|30842.7|30859.3|30839.3|30
1643972730000|2022-02-04 11:05:30|30862.3|30842.3|30862|30842|30863.7|30843.7|30861.9|30841.9|17
1643972740000|2022-02-04 11:05:40|30861.8|30841.8|30861.9|30841.9|30861.9|30841.9|30861.3|30841.3|15
1643972750000|2022-02-04 11:05:50|30861.8|30841.8|30862.2|30842.2|30862.8|30842.8|30861.4|30841.4|19
1643972760000|2022-02-04 11:06:00|30862.1|30842.1|30860.1|30840.1|30862.2|30842.2|30857.6|30837.6|27
1643972770000|2022-02-04 11:06:10|30860.8|30840.8|30861.5|30841.5|30862.7|30842.7|30860.8|30840.8|22
1643972780000|2022-02-04 11:06:20|30860.9|30840.9|30861.1|30841.1|30862.1|30842.1|30859.5|30839.5|22
1643972790000|2022-02-04 11:06:30|30861.4|30841.4|30861.6|30841.6|30861.7|30841.7|30860.8|30840.8|14
1643972800000|2022-02-04 11:06:40|30861.4|30841.4|30860.6|30840.6|30861.4|30841.4|30860.6|30840.6|12
1643972810000|2022-02-04 11:06:50|30860.8|30840.8|30860|30840|30861.4|30841.4|30860|30840|13
1643972820000|2022-02-04 11:07:00|30862.4|30842.4|30860.3|30840.3|30862.4|30842.4|30858|30838|25
1643972830000|2022-02-04 11:07:10|30860.5|30840.5|30860.3|30840.3|30861.2|30841.2|30860|30840|16
1643972840000|2022-02-04 11:07:20|30860.2|30840.2|30859|30839|30860.9|30840.9|30859|30839|17
1643972850000|2022-02-04 11:07:30|30858.7|30838.7|30861.5|30841.5|30861.5|30841.5|30857.5|30837.5|14
1643972860000|2022-02-04 11:07:40|30860.6|30840.6|30861|30841|30861.2|30841.2|30859.2|30839.2|25
1643972870000|2022-02-04 11:07:50|30861.8|30841.8|30860.6|30840.6|30863.2|30843.2|30860.5|30840.5|20
1643972880000|2022-02-04 11:08:00|30860.8|30840.8|30860.4|30840.4|30861.4|30841.4|30859.7|30839.7|15
1643972890000|2022-02-04 11:08:10|30860.6|30840.6|30859.6|30839.6|30860.6|30840.6|30859.2|30839.2|16
1643972900000|2022-02-04 11:08:20|30858.6|30838.6|30859.2|30839.2|30859.8|30839.8|30858.5|30838.5|34
1643972910000|2022-02-04 11:08:30|30859.1|30839.1|30856.8|30836.8|30859.3|30839.3|30856.8|30836.8|22
1643972920000|2022-02-04 11:08:40|30856.9|30836.9|30858|30838|30858.8|30838.8|30856.7|30836.7|27
1643972930000|2022-02-04 11:08:50|30857.9|30837.9|30857.9|30837.9|30858.2|30838.2|30857.2|30837.2|17
1643972940000|2022-02-04 11:09:00|30857.8|30837.8|30852.9|30832.9|30858.7|30838.7|30852.9|30832.9|23
1643972950000|2022-02-04 11:09:10|30853.4|30833.4|30854|30834|30854.3|30834.3|30852.6|30832.6|26
1643972960000|2022-02-04 11:09:20|30853.8|30833.8|30853.6|30833.6|30856|30836|30853.1|30833.1|27
1643972970000|2022-02-04 11:09:30|30853.5|30833.5|30853.2|30833.2|30854.1|30834.1|30853.2|30833.2|15
1643972980000|2022-02-04 11:09:40|30853.3|30833.3|30858.8|30838.8|30859.8|30839.8|30852.6|30832.6|20
1643972990000|2022-02-04 11:09:50|30859.2|30839.2|30862.2|30842.2|30862.2|30842.2|30855.2|30835.2|27
1643973000000|2022-02-04 11:10:00|30863.2|30843.2|30859.2|30839.2|30876|30843.4|30858.8|30824.2|30
1643973010000|2022-02-04 11:10:10|30859.3|30839.3|30854.1|30834.1|30871.2|30841.8|30854.1|30816.7|30
1643973020000|2022-02-04 11:10:20|30854.2|30834.2|30868.3|30818.3|30869.8|30834.2|30854.2|30818|24
1643973030000|2022-02-04 11:10:30|30868.5|30818.5|30848.2|30828.2|30868.5|30835.9|30845.3|30818|28
1643973040000|2022-02-04 11:10:40|30849.1|30829.1|30858.3|30838.3|30859.7|30839.7|30848.1|30828.1|32
1643973050000|2022-02-04 11:10:50|30854.4|30834.4|30851.8|30831.8|30854.4|30834.4|30849.2|30829.2|32
1643973060000|2022-02-04 11:11:00|30850.1|30830.1|30851.8|30831.8|30852.5|30832.5|30849.3|30829.3|29
1643973070000|2022-02-04 11:11:10|30851.7|30831.7|30853.1|30833.1|30853.6|30833.6|30850.5|30830.5|24
1643973080000|2022-02-04 11:11:20|30852.9|30832.9|30851.9|30831.9|30855.7|30835.7|30850.1|30830.1|25
1643973090000|2022-02-04 11:11:30|30853.5|30833.5|30843.8|30823.8|30854.1|30834.1|30843.8|30823.8|30
1643973100000|2022-02-04 11:11:40|30844.5|30824.5|30845|30825|30846.5|30826.5|30840.6|30820.6|28
1643973110000|2022-02-04 11:11:50|30845.1|30825.1|30843.4|30823.4|30846.3|30826.3|30842.4|30822.4|25
1643973120000|2022-02-04 11:12:00|30843.2|30823.2|30838.4|30818.4|30844.5|30824.5|30838.4|30818.4|24
1643973130000|2022-02-04 11:12:10|30839.1|30819.1|30845.5|30825.5|30846.5|30826.5|30839.1|30819.1|32
1643973140000|2022-02-04 11:12:20|30843.3|30823.3|30845.4|30825.4|30846.4|30826.4|30842.4|30822.4|37
1643973150000|2022-02-04 11:12:30|30845.2|30825.2|30848.7|30828.7|30850.3|30830.3|30843.7|30823.7|33
1643973160000|2022-02-04 11:12:40|30846.8|30826.8|30850|30830|30851.8|30831.8|30840.9|30820.9|38
1643973170000|2022-02-04 11:12:50|30851.5|30831.5|30846.1|30826.1|30851.5|30831.5|30844.6|30824.6|35
1643973180000|2022-02-04 11:13:00|30846.6|30826.6|30846.6|30826.6|30847.6|30827.6|30843.5|30823.5|35
1643973190000|2022-02-04 11:13:10|30846.8|30826.8|30844.6|30824.6|30847.1|30827.1|30844.6|30824.6|24
1643973200000|2022-02-04 11:13:20|30845.2|30825.2|30846.4|30826.4|30846.6|30826.6|30844.5|30824.5|23
1643973210000|2022-02-04 11:13:30|30846.3|30826.3|30846.4|30826.4|30847|30827|30844.5|30824.5|19
1643973220000|2022-02-04 11:13:40|30846.8|30826.8|30841.3|30821.3|30847.3|30827.3|30835.3|30815.3|26
1643973230000|2022-02-04 11:13:50|30842.5|30822.5|30840.8|30820.8|30842.5|30822.5|30839.4|30819.4|31
1643973240000|2022-02-04 11:14:00|30841.2|30821.2|30842.3|30822.3|30842.9|30822.9|30841.2|30821.2|22
1643973250000|2022-02-04 11:14:10|30842.1|30822.1|30841|30821|30842.4|30822.4|30840.4|30820.4|26
1643973260000|2022-02-04 11:14:20|30841.2|30821.2|30841.6|30821.6|30843.3|30823.3|30838.2|30818.2|31
1643973270000|2022-02-04 11:14:30|30841.9|30821.9|30837.5|30817.5|30842.1|30822.1|30837.5|30817.5|30
1643973280000|2022-02-04 11:14:40|30837.9|30817.9|30840.2|30820.2|30843.5|30823.5|30837.9|30817.9|38
1643973290000|2022-02-04 11:14:50|30840.6|30820.6|30841.8|30821.8|30842.6|30822.6|30839.2|30819.2|33
1643973300000|2022-02-04 11:15:00|30841.7|30821.7|30842.2|30822.2|30842.2|30822.2|30840.4|30820.4|26
1643973310000|2022-02-04 11:15:10|30841.7|30821.7|30841.6|30821.6|30842.6|30822.6|30840.8|30820.8|29
1643973320000|2022-02-04 11:15:20|30841.5|30821.5|30840.4|30820.4|30842.5|30822.5|30839|30819|32
1643973330000|2022-02-04 11:15:30|30841.1|30821.1|30840|30820|30841.7|30821.7|30840|30820|29
1643973340000|2022-02-04 11:15:40|30838.7|30818.7|30839.4|30819.4|30841.1|30821.1|30838.5|30818.5|24
1643973350000|2022-02-04 11:15:50|30838|30818|30838.4|30818.4|30840.5|30820.5|30836.3|30816.3|31
1643973360000|2022-02-04 11:16:00|30838.6|30818.6|30837.7|30817.7|30839.5|30819.5|30835.8|30815.8|33
1643973370000|2022-02-04 11:16:10|30837.3|30817.3|30827.4|30807.4|30841.6|30818.7|30823.6|30790.8|32
1643973380000|2022-02-04 11:16:20|30826.7|30806.7|30835.6|30785.6|30840.5|30806.7|30824.5|30785.6|25
1643973390000|2022-02-04 11:16:30|30837.1|30787.1|30837.2|30787.2|30837.9|30787.9|30835.8|30785.8|29
1643973400000|2022-02-04 11:16:40|30837.1|30787.1|30835.5|30785.5|30837.1|30787.1|30834.1|30784.1|25
1643973410000|2022-02-04 11:16:50|30835.6|30785.6|30834.7|30784.7|30836.3|30786.3|30834.1|30784.1|18
1643973420000|2022-02-04 11:17:00|30834.8|30784.8|30835.8|30785.8|30836.2|30800.2|30820.1|30783.6|22
1643973430000|2022-02-04 11:17:10|30817.3|30797.3|30832.6|30782.6|30835.6|30797.3|30816.6|30781.9|20
1643973440000|2022-02-04 11:17:20|30832.3|30782.3|30818.7|30798.7|30833.8|30798.7|30816.1|30780.8|34
1643973450000|2022-02-04 11:17:30|30818.3|30798.3|30816.1|30796.1|30818.9|30798.9|30816.1|30796.1|25
1643973460000|2022-02-04 11:17:40|30816.3|30796.3|30817.2|30797.2|30817.6|30797.6|30815.6|30795.6|22
1643973470000|2022-02-04 11:17:50|30816.5|30796.5|30816.6|30796.6|30833|30798.4|30814.6|30780.4|29
1643973480000|2022-02-04 11:18:00|30816.5|30796.5|30816.1|30796.1|30819.1|30799.1|30816.1|30796.1|29
1643973490000|2022-02-04 11:18:10|30816.8|30796.8|30817.4|30797.4|30821.1|30801.1|30816.5|30796.5|28
1643973500000|2022-02-04 11:18:20|30818|30798|30817.6|30797.6|30818.8|30798.8|30817.3|30797.3|35
1643973510000|2022-02-04 11:18:30|30818.1|30798.1|30822.1|30802.1|30823.4|30803.4|30817.7|30797.7|30
1643973520000|2022-02-04 11:18:40|30819|30799|30821.4|30801.4|30822.2|30802.2|30819|30799|32
1643973530000|2022-02-04 11:18:50|30821.8|30801.8|30818.7|30798.7|30821.8|30801.8|30818.5|30798.5|32
1643973540000|2022-02-04 11:19:00|30820.5|30800.5|30823.7|30803.7|30825.2|30805.2|30820.4|30800.4|27
1643973550000|2022-02-04 11:19:10|30823.1|30803.1|30820.9|30800.9|30823.1|30803.1|30820.7|30800.7|29
1643973560000|2022-02-04 11:19:20|30820.7|30800.7|30822.4|30802.4|30825.6|30805.6|30820.7|30800.7|25
1643973570000|2022-02-04 11:19:30|30822|30802|30825.8|30805.8|30825.8|30805.8|30821.9|30801.9|18
1643973580000|2022-02-04 11:19:40|30825.7|30805.7|30824|30804|30825.7|30805.7|30821.9|30801.9|30
1643973590000|2022-02-04 11:19:50|30824.6|30804.6|30826.2|30806.2|30827.4|30807.4|30822|30802|26
1643973600000|2022-02-04 11:20:00|30826.7|30806.7|30827.5|30807.5|30829.7|30809.7|30822.1|30802.1|27
1643973610000|2022-02-04 11:20:10|30826.3|30806.3|30823.6|30803.6|30829.4|30809.4|30820.5|30800.5|32
1643973620000|2022-02-04 11:20:20|30824.5|30804.5|30823.5|30803.5|30824.7|30804.7|30823|30803|29
1643973630000|2022-02-04 11:20:30|30824.4|30804.4|30823.4|30803.4|30826.7|30806.7|30821|30801|33
1643973640000|2022-02-04 11:20:40|30822.5|30802.5|30828.2|30808.2|30830|30810|30822.5|30802.5|28
1643973650000|2022-02-04 11:20:50|30828.4|30808.4|30827.2|30807.2|30829|30809|30825.5|30805.5|32
1643973660000|2022-02-04 11:21:00|30826.6|30806.6|30828.3|30808.3|30829.4|30809.4|30826|30806|34
1643973670000|2022-02-04 11:21:10|30828.1|30808.1|30828.9|30808.9|30829.6|30809.6|30827.2|30807.2|23
1643973680000|2022-02-04 11:21:20|30829.6|30809.6|30827.5|30807.5|30829.6|30809.6|30826.7|30806.7|20
1643973690000|2022-02-04 11:21:30|30827.2|30807.2|30825.4|30805.4|30827.9|30807.9|30824.6|30804.6|23
1643973700000|2022-02-04 11:21:40|30825.3|30805.3|30821.8|30801.8|30825.4|30805.4|30821.7|30801.7|33
1643973710000|2022-02-04 11:21:50|30822.8|30802.8|30821.2|30801.2|30822.8|30802.8|30819.8|30799.8|33
1643973720000|2022-02-04 11:22:00|30821.6|30801.6|30820.2|30800.2|30824.6|30804.6|30819.2|30799.2|34
1643973730000|2022-02-04 11:22:10|30820.7|30800.7|30819.7|30799.7|30820.8|30800.8|30818.4|30798.4|33
1643973740000|2022-02-04 11:22:20|30820|30800|30820.2|30800.2|30821.5|30801.5|30817|30797|31
1643973750000|2022-02-04 11:22:30|30818.6|30798.6|30820.3|30800.3|30820.6|30800.6|30817.4|30797.4|29
1643973760000|2022-02-04 11:22:40|30819.6|30799.6|30819.7|30799.7|30820.4|30800.4|30818.3|30798.3|29
1643973770000|2022-02-04 11:22:50|30819.1|30799.1|30818.8|30798.8|30819.8|30799.8|30816.7|30796.7|19
1643973780000|2022-02-04 11:23:00|30819.6|30799.6|30817.6|30797.6|30820.4|30800.4|30816.1|30796.1|34
1643973790000|2022-02-04 11:23:10|30818.9|30798.9|30817.4|30797.4|30819.2|30799.2|30816.6|30796.6|28
1643973800000|2022-02-04 11:23:20|30817.6|30797.6|30818.6|30798.6|30819.6|30799.6|30816.8|30796.8|27
1643973810000|2022-02-04 11:23:30|30816.4|30796.4|30815.8|30795.8|30818.5|30798.5|30813.6|30793.6|32
1643973820000|2022-02-04 11:23:40|30816.3|30796.3|30815.5|30795.5|30816.8|30796.8|30813.5|30793.5|19
1643973830000|2022-02-04 11:23:50|30815.8|30795.8|30816.1|30796.1|30816.7|30796.7|30812.2|30792.2|31
1643973840000|2022-02-04 11:24:00|30816|30796|30815.4|30795.4|30817.2|30797.2|30813.8|30793.8|31
1643973850000|2022-02-04 11:24:10|30815.8|30795.8|30817.3|30797.3|30817.9|30797.9|30815.1|30795.1|26
1643973860000|2022-02-04 11:24:20|30816.7|30796.7|30816.7|30796.7|30817.2|30797.2|30813.7|30793.7|25
1643973870000|2022-02-04 11:24:30|30817.4|30797.4|30816.4|30796.4|30817.4|30797.4|30813.9|30793.9|27
1643973880000|2022-02-04 11:24:40|30816.5|30796.5|30814.5|30794.5|30816.7|30796.7|30812.4|30792.4|30
1643973890000|2022-02-04 11:24:50|30815.3|30795.3|30815.6|30795.6|30816.6|30796.6|30814.5|30794.5|20
1643973900000|2022-02-04 11:25:00|30815.9|30795.9|30818.2|30798.2|30819.3|30799.3|30815.9|30795.9|30
1643973910000|2022-02-04 11:25:10|30818.4|30798.4|30819.6|30799.6|30820.7|30800.7|30817.4|30797.4|27
1643973920000|2022-02-04 11:25:20|30822.8|30802.8|30820.8|30800.8|30824.9|30804.9|30819.2|30799.2|37
1643973930000|2022-02-04 11:25:30|30820.4|30800.4|30822|30802|30822.3|30802.3|30820.2|30800.2|24
1643973940000|2022-02-04 11:25:40|30821.9|30801.9|30822.8|30802.8|30823.7|30803.7|30820.3|30800.3|29
1643973950000|2022-02-04 11:25:50|30821.5|30801.5|30821.7|30801.7|30822.9|30802.9|30820.2|30800.2|23
1643973960000|2022-02-04 11:26:00|30822.5|30802.5|30821.3|30801.3|30822.7|30802.7|30820.8|30800.8|25
1643973970000|2022-02-04 11:26:10|30821|30801|30820.3|30800.3|30821.7|30801.7|30818.9|30798.9|25
1643973980000|2022-02-04 11:26:20|30820.4|30800.4|30821.5|30801.5|30822.2|30802.2|30818.8|30798.8|34
1643973990000|2022-02-04 11:26:30|30822.3|30802.3|30815.4|30795.4|30822.8|30802.8|30814.3|30794.3|36
1643974000000|2022-02-04 11:26:40|30815.7|30795.7|30808.6|30788.6|30815.7|30795.7|30803.9|30783.9|31
1643974010000|2022-02-04 11:26:50|30808.2|30788.2|30806.4|30786.4|30809|30789|30806.4|30786.4|31
1643974020000|2022-02-04 11:27:00|30806.6|30786.6|30805.5|30785.5|30806.9|30786.9|30804.8|30784.8|23
1643974030000|2022-02-04 11:27:10|30802.6|30782.6|30802.6|30782.6|30805|30785|30800.8|30780.8|30
1643974040000|2022-02-04 11:27:20|30802.8|30782.8|30803.7|30783.7|30806.8|30786.8|30800.5|30780.5|32
1643974050000|2022-02-04 11:27:30|30803.3|30783.3|30801.2|30781.2|30803.3|30783.3|30799.9|30779.9|28
1643974060000|2022-02-04 11:27:40|30801.5|30781.5|30801.1|30781.1|30803.7|30783.7|30800.9|30780.9|28
1643974070000|2022-02-04 11:27:50|30801.2|30781.2|30800.4|30780.4|30802.5|30782.5|30800.4|30780.4|28
1643974080000|2022-02-04 11:28:00|30800.7|30780.7|30800.2|30780.2|30801.8|30781.8|30798.5|30778.5|28
1643974090000|2022-02-04 11:28:10|30800.1|30780.1|30797.8|30777.8|30801|30781|30793.6|30773.6|27
1643974100000|2022-02-04 11:28:20|30797.5|30777.5|30797|30777|30800.5|30780.5|30790|30770|32
1643974110000|2022-02-04 11:28:30|30794.7|30774.7|30779.9|30759.9|30804.2|30777.1|30779.9|30752.3|33
1643974120000|2022-02-04 11:28:40|30783.2|30763.2|30787.3|30767.3|30788.9|30768.9|30779.9|30759.9|30
1643974130000|2022-02-04 11:28:50|30787.4|30767.4|30785.3|30765.3|30787.4|30767.4|30785.2|30765.2|28
1643974140000|2022-02-04 11:29:00|30785.2|30765.2|30789|30769|30790.3|30770.3|30785.1|30765.1|31
1643974150000|2022-02-04 11:29:10|30788.9|30768.9|30785.6|30765.6|30805.4|30770.4|30784.4|30755.4|29
1643974160000|2022-02-04 11:29:20|30786.1|30766.1|30786.6|30766.6|30787.1|30767.1|30785.1|30765.1|23
1643974170000|2022-02-04 11:29:30|30786.7|30766.7|30792.4|30772.4|30792.8|30772.8|30786.1|30766.1|31
1643974180000|2022-02-04 11:29:40|30790.2|30770.2|30792|30772|30793.1|30773.1|30789.9|30769.9|34
1643974190000|2022-02-04 11:29:50|30793|30773|30791.9|30771.9|30794.7|30774.7|30791.1|30771.1|29
1643974200000|2022-02-04 11:30:00|30792.3|30772.3|30791.6|30771.6|30793.3|30773.3|30790.7|30770.7|28
1643974210000|2022-02-04 11:30:10|30793.1|30773.1|30789.7|30769.7|30793.1|30773.1|30789.2|30769.2|27
1643974220000|2022-02-04 11:30:20|30789.6|30769.6|30789.3|30769.3|30790.6|30770.6|30788.1|30768.1|27
1643974230000|2022-02-04 11:30:30|30789.4|30769.4|30790.8|30770.8|30790.9|30770.9|30789.1|30769.1|23
1643974240000|2022-02-04 11:30:40|30791|30771|30789.6|30769.6|30793.3|30773.3|30788.4|30768.4|27
1643974250000|2022-02-04 11:30:50|30790.8|30770.8|30787.9|30767.9|30791.3|30771.3|30786.8|30766.8|27
1643974260000|2022-02-04 11:31:00|30788.3|30768.3|30786|30766|30790.7|30770.7|30784.6|30764.6|30
1643974270000|2022-02-04 11:31:10|30785.8|30765.8|30793.9|30773.9|30799.4|30779.4|30785.8|30765.8|33
1643974280000|2022-02-04 11:31:20|30793.6|30773.6|30788.8|30768.8|30793.6|30773.6|30787.7|30767.7|31
1643974290000|2022-02-04 11:31:30|30789.1|30769.1|30787.6|30767.6|30789.4|30769.4|30786.4|30766.4|28
1643974300000|2022-02-04 11:31:40|30787.1|30767.1|30788.2|30768.2|30789.1|30769.1|30786.4|30766.4|31
1643974310000|2022-02-04 11:31:50|30788|30768|30787.7|30767.7|30788.2|30768.2|30786.5|30766.5|23
1643974320000|2022-02-04 11:32:00|30786.8|30766.8|30786.2|30766.2|30787.6|30767.6|30783.2|30763.2|27
1643974330000|2022-02-04 11:32:10|30785.9|30765.9|30793.9|30773.9|30796.4|30776.4|30785.9|30765.9|29
1643974340000|2022-02-04 11:32:20|30793.6|30773.6|30792.6|30772.6|30794.7|30774.7|30791.9|30771.9|25
1643974350000|2022-02-04 11:32:30|30792.4|30772.4|30792.7|30772.7|30793.8|30773.8|30791|30771|26
1643974360000|2022-02-04 11:32:40|30792.6|30772.6|30791.8|30771.8|30793.1|30773.1|30791.1|30771.1|28
1643974370000|2022-02-04 11:32:50|30792.2|30772.2|30792.6|30772.6|30793.4|30773.4|30789.7|30769.7|24
1643974380000|2022-02-04 11:33:00|30793.2|30773.2|30794.9|30774.9|30794.9|30774.9|30791.2|30771.2|18
1643974390000|2022-02-04 11:33:10|30794.7|30774.7|30796.6|30776.6|30797.4|30777.4|30794.1|30774.1|19
1643974400000|2022-02-04 11:33:20|30796.5|30776.5|30794.5|30774.5|30796.7|30776.7|30792.4|30772.4|20
1643974410000|2022-02-04 11:33:30|30794.8|30774.8|30791.8|30771.8|30797.2|30777.2|30791|30771|26
1643974420000|2022-02-04 11:33:40|30789.9|30769.9|30789.2|30769.2|30791.1|30771.1|30787.7|30767.7|26
1643974430000|2022-02-04 11:33:50|30789.5|30769.5|30780.2|30760.2|30790.5|30770.5|30777.4|30757.4|25
1643974440000|2022-02-04 11:34:00|30779.8|30759.8|30778.6|30758.6|30779.8|30759.8|30777|30757|27
1643974450000|2022-02-04 11:34:10|30778.5|30758.5|30782.3|30762.3|30784.3|30764.3|30778.5|30758.5|31
1643974460000|2022-02-04 11:34:20|30782.6|30762.6|30781.3|30761.3|30782.6|30762.6|30780.7|30760.7|28
1643974470000|2022-02-04 11:34:30|30781.2|30761.2|30778|30758|30782|30762|30775.8|30755.8|33
1643974480000|2022-02-04 11:34:40|30777.9|30757.9|30780.3|30760.3|30780.7|30760.7|30768.5|30748.5|34
1643974490000|2022-02-04 11:34:50|30780.1|30760.1|30780.3|30760.3|30782|30762|30779.5|30759.5|38
1643974500000|2022-02-04 11:35:00|30781.6|30761.6|30779.7|30759.7|30781.6|30761.6|30779.1|30759.1|25
1643974510000|2022-02-04 11:35:10|30779.8|30759.8|30781|30761|30781.3|30761.3|30777.8|30757.8|23
1643974520000|2022-02-04 11:35:20|30781.2|30761.2|30780.8|30760.8|30782.9|30762.9|30779.6|30759.6|24
1643974530000|2022-02-04 11:35:30|30780.9|30760.9|30780.4|30760.4|30781.6|30761.6|30780|30760|31
1643974540000|2022-02-04 11:35:40|30780.7|30760.7|30781.9|30761.9|30781.9|30761.9|30780.2|30760.2|23
1643974550000|2022-02-04 11:35:50|30781.1|30761.1|30770.4|30750.4|30782|30762|30769.9|30749.9|26
1643974560000|2022-02-04 11:36:00|30770.2|30750.2|30767.6|30747.6|30773.8|30753.8|30767.1|30747.1|30
1643974570000|2022-02-04 11:36:10|30768|30748|30769.6|30749.6|30770.8|30750.8|30766.8|30746.8|26
1643974580000|2022-02-04 11:36:20|30769.1|30749.1|30769.7|30749.7|30773.5|30753.5|30768.6|30748.6|22
1643974590000|2022-02-04 11:36:30|30769.6|30749.6|30768.8|30748.8|30769.6|30749.6|30768.6|30748.6|21
1643974600000|2022-02-04 11:36:40|30768.7|30748.7|30768.9|30748.9|30770.2|30750.2|30768.3|30748.3|19
1643974610000|2022-02-04 11:36:50|30769.3|30749.3|30772.9|30752.9|30773.6|30753.6|30765|30745|28
1643974620000|2022-02-04 11:37:00|30772.8|30752.8|30774.5|30754.5|30775.9|30755.9|30772.8|30752.8|32
1643974630000|2022-02-04 11:37:10|30774.7|30754.7|30773.7|30753.7|30774.7|30754.7|30773.3|30753.3|23
1643974640000|2022-02-04 11:37:20|30773.6|30753.6|30771.6|30751.6|30773.6|30753.6|30771.6|30751.6|22
1643974650000|2022-02-04 11:37:30|30771.7|30751.7|30779.2|30759.2|30780.2|30760.2|30771.6|30751.6|30
1643974660000|2022-02-04 11:37:40|30779.7|30759.7|30779.5|30759.5|30779.7|30759.7|30774.7|30754.7|20
1643974670000|2022-02-04 11:37:50|30780.1|30760.1|30767.9|30747.9|30781.2|30761.2|30764.5|30744.5|33
1643974680000|2022-02-04 11:38:00|30768|30748|30768.4|30748.4|30769.8|30749.8|30766.5|30746.5|28
1643974690000|2022-02-04 11:38:10|30767.6|30747.6|30767.3|30747.3|30768.3|30748.3|30767|30747|18
1643974700000|2022-02-04 11:38:20|30767.4|30747.4|30767.4|30747.4|30768.2|30748.2|30766.7|30746.7|16
1643974710000|2022-02-04 11:38:30|30768|30748|30769.7|30749.7|30770.7|30750.7|30767.7|30747.7|31
1643974720000|2022-02-04 11:38:40|30769.9|30749.9|30770.8|30750.8|30771.7|30751.7|30769.5|30749.5|23
1643974730000|2022-02-04 11:38:50|30771|30751|30769.9|30749.9|30771.1|30751.1|30769.7|30749.7|18
1643974740000|2022-02-04 11:39:00|30769.5|30749.5|30768.3|30748.3|30769.9|30749.9|30768.3|30748.3|12
1643974750000|2022-02-04 11:39:10|30768.1|30748.1|30769.4|30749.4|30769.4|30749.4|30768.1|30748.1|14
1643974760000|2022-02-04 11:39:20|30768.6|30748.6|30767.4|30747.4|30769.9|30749.9|30766.8|30746.8|26
1643974770000|2022-02-04 11:39:30|30767|30747|30768.2|30748.2|30768.6|30748.6|30766.9|30746.9|18
1643974780000|2022-02-04 11:39:40|30768.1|30748.1|30768.2|30748.2|30768.4|30748.4|30767.8|30747.8|17
1643974790000|2022-02-04 11:39:50|30768.3|30748.3|30768.5|30748.5|30768.9|30748.9|30767.9|30747.9|16
1643974800000|2022-02-04 11:40:00|30767.9|30747.9|30768|30748|30769|30749|30767.5|30747.5|30
1643974810000|2022-02-04 11:40:10|30767.8|30747.8|30768.2|30748.2|30768.3|30748.3|30765.3|30745.3|23
1643974820000|2022-02-04 11:40:20|30766.1|30746.1|30766.6|30746.6|30768.4|30748.4|30764.3|30744.3|25
1643974830000|2022-02-04 11:40:30|30766.7|30746.7|30767.9|30747.9|30769.1|30749.1|30766.2|30746.2|21
1643974840000|2022-02-04 11:40:40|30767.8|30747.8|30767.9|30747.9|30768.6|30748.6|30767.2|30747.2|23
1643974850000|2022-02-04 11:40:50|30766|30746|30768.2|30748.2|30768.2|30748.2|30765.8|30745.8|27
1643974860000|2022-02-04 11:41:00|30767.2|30747.2|30766.7|30746.7|30769.6|30749.6|30766.4|30746.4|25
1643974870000|2022-02-04 11:41:10|30766.6|30746.6|30768.5|30748.5|30769.2|30749.2|30766.6|30746.6|21
1643974880000|2022-02-04 11:41:20|30768.4|30748.4|30768.6|30748.6|30770|30750|30768.3|30748.3|21
1643974890000|2022-02-04 11:41:30|30769.6|30749.6|30769|30749|30769.6|30749.6|30768.4|30748.4|21
1643974900000|2022-02-04 11:41:40|30769.2|30749.2|30771.4|30751.4|30771.7|30751.7|30768.8|30748.8|19
1643974910000|2022-02-04 11:41:50|30770.8|30750.8|30766|30746|30771|30751|30766|30746|33
1643974920000|2022-02-04 11:42:00|30766.7|30746.7|30768.9|30748.9|30769|30749|30766|30746|34
1643974930000|2022-02-04 11:42:10|30766.9|30746.9|30767.8|30747.8|30769.4|30749.4|30766.9|30746.9|26
1643974940000|2022-02-04 11:42:20|30767.9|30747.9|30767.4|30747.4|30769.7|30749.7|30767.1|30747.1|27
1643974950000|2022-02-04 11:42:30|30767.5|30747.5|30767.7|30747.7|30768.7|30748.7|30767|30747|22
1643974960000|2022-02-04 11:42:40|30767.3|30747.3|30767.8|30747.8|30769.6|30749.6|30766.2|30746.2|26
1643974970000|2022-02-04 11:42:50|30765.7|30745.7|30768|30748|30768.1|30748.1|30765.6|30745.6|33
1643974980000|2022-02-04 11:43:00|30767.6|30747.6|30767.4|30747.4|30768.3|30748.3|30764.6|30744.6|26
1643974990000|2022-02-04 11:43:10|30767|30747|30765.7|30745.7|30768.4|30748.4|30765.7|30745.7|22
1643975000000|2022-02-04 11:43:20|30766.3|30746.3|30772.4|30752.4|30772.4|30752.4|30765.8|30745.8|25
1643975010000|2022-02-04 11:43:30|30772.7|30752.7|30769.4|30749.4|30772.8|30752.8|30768.2|30748.2|31
1643975020000|2022-02-04 11:43:40|30768.9|30748.9|30769.3|30749.3|30769.9|30749.9|30767.7|30747.7|24
1643975030000|2022-02-04 11:43:50|30769.4|30749.4|30768.6|30748.6|30769.4|30749.4|30767.8|30747.8|15
1643975040000|2022-02-04 11:44:00|30768.3|30748.3|30768.4|30748.4|30769|30749|30765.2|30745.2|26
1643975050000|2022-02-04 11:44:10|30769|30749|30770.4|30750.4|30770.6|30750.6|30767.6|30747.6|22
1643975060000|2022-02-04 11:44:20|30769.5|30749.5|30769.8|30749.8|30770.2|30750.2|30769|30749|27
1643975070000|2022-02-04 11:44:30|30769.7|30749.7|30772.1|30752.1|30772.1|30752.1|30769.7|30749.7|23
1643975080000|2022-02-04 11:44:40|30772.2|30752.2|30772.3|30752.3|30773.4|30753.4|30772|30752|21
1643975090000|2022-02-04 11:44:50|30772.5|30752.5|30774|30754|30775|30755|30772.4|30752.4|18
1643975100000|2022-02-04 11:45:00|30773.9|30753.9|30774.1|30754.1|30775.2|30755.2|30773.7|30753.7|18
1643975110000|2022-02-04 11:45:10|30773.9|30753.9|30774.3|30754.3|30775.2|30755.2|30773.8|30753.8|21
1643975120000|2022-02-04 11:45:20|30774.2|30754.2|30775.8|30755.8|30776.1|30756.1|30774.2|30754.2|19
1643975130000|2022-02-04 11:45:30|30775.4|30755.4|30776.5|30756.5|30777.3|30757.3|30774.8|30754.8|21
1643975140000|2022-02-04 11:45:40|30776.4|30756.4|30776.7|30756.7|30777.1|30757.1|30774.9|30754.9|15
1643975150000|2022-02-04 11:45:50|30776.6|30756.6|30776|30756|30780.6|30760.6|30775|30755|15
1643975160000|2022-02-04 11:46:00|30776.2|30756.2|30773.7|30753.7|30776.2|30756.2|30773.7|30753.7|22
1643975170000|2022-02-04 11:46:10|30773.9|30753.9|30774.3|30754.3|30775.4|30755.4|30773.7|30753.7|23
1643975180000|2022-02-04 11:46:20|30774.4|30754.4|30774.9|30754.9|30775.5|30755.5|30774.1|30754.1|16
1643975190000|2022-02-04 11:46:30|30774.8|30754.8|30773.5|30753.5|30774.9|30754.9|30773.4|30753.4|19
1643975200000|2022-02-04 11:46:40|30774|30754|30774.2|30754.2|30774.5|30754.5|30773.9|30753.9|22
1643975210000|2022-02-04 11:46:50|30774.1|30754.1|30778.1|30758.1|30779|30759|30774.1|30754.1|29
1643975220000|2022-02-04 11:47:00|30777.7|30757.7|30775.9|30755.9|30777.9|30757.9|30775.9|30755.9|22
1643975230000|2022-02-04 11:47:10|30776|30756|30776.4|30756.4|30776.8|30756.8|30775.6|30755.6|26
1643975240000|2022-02-04 11:47:20|30776.8|30756.8|30777.3|30757.3|30778.8|30758.8|30776.6|30756.6|22
1643975250000|2022-02-04 11:47:30|30777.1|30757.1|30773.2|30753.2|30778.4|30758.4|30772.5|30752.5|24
1643975260000|2022-02-04 11:47:40|30771.9|30751.9|30773.4|30753.4|30774.9|30754.9|30771.5|30751.5|20
1643975270000|2022-02-04 11:47:50|30772.6|30752.6|30771.1|30751.1|30773.6|30753.6|30770.9|30750.9|19
1643975280000|2022-02-04 11:48:00|30772.6|30752.6|30772.6|30752.6|30772.8|30752.8|30772.1|30752.1|17
1643975290000|2022-02-04 11:48:10|30771.6|30751.6|30769.7|30749.7|30772.7|30752.7|30769.7|30749.7|20
1643975300000|2022-02-04 11:48:20|30769.5|30749.5|30779.7|30759.7|30779.8|30759.8|30768.8|30748.8|27
1643975310000|2022-02-04 11:48:30|30779.6|30759.6|30775.4|30755.4|30779.6|30759.6|30773.4|30753.4|25
1643975320000|2022-02-04 11:48:40|30775.5|30755.5|30774.2|30754.2|30775.5|30755.5|30773|30753|18
1643975330000|2022-02-04 11:48:50|30774.1|30754.1|30770.2|30750.2|30774.1|30754.1|30768.6|30748.6|29
1643975340000|2022-02-04 11:49:00|30770.6|30750.6|30771.7|30751.7|30772.4|30752.4|30768.8|30748.8|30
1643975350000|2022-02-04 11:49:10|30771|30751|30769.1|30749.1|30771.7|30751.7|30766.7|30746.7|23
1643975360000|2022-02-04 11:49:20|30768.9|30748.9|30772.3|30752.3|30772.3|30752.3|30768.5|30748.5|29
1643975370000|2022-02-04 11:49:30|30771.4|30751.4|30774.3|30754.3|30775.7|30755.7|30770.7|30750.7|23
1643975380000|2022-02-04 11:49:40|30774.6|30754.6|30776|30756|30777.1|30757.1|30774.6|30754.6|25
1643975390000|2022-02-04 11:49:50|30775.6|30755.6|30775.9|30755.9|30776.1|30756.1|30774.9|30754.9|24
1643975400000|2022-02-04 11:50:00|30775.3|30755.3|30775.6|30755.6|30775.9|30755.9|30774.9|30754.9|19
1643975410000|2022-02-04 11:50:10|30775.4|30755.4|30776.8|30756.8|30778.2|30758.2|30775.4|30755.4|21
1643975420000|2022-02-04 11:50:20|30776.9|30756.9|30777|30757|30778.6|30758.6|30776.8|30756.8|21
1643975430000|2022-02-04 11:50:30|30776.9|30756.9|30777.3|30757.3|30777.6|30757.6|30776.4|30756.4|14
1643975440000|2022-02-04 11:50:40|30777.6|30757.6|30777.3|30757.3|30778.2|30758.2|30775.7|30755.7|15
1643975450000|2022-02-04 11:50:50|30776.9|30756.9|30777.4|30757.4|30777.4|30757.4|30774.8|30754.8|21
1643975460000|2022-02-04 11:51:00|30777.2|30757.2|30775.3|30755.3|30777.8|30757.8|30774|30754|20
1643975470000|2022-02-04 11:51:10|30775|30755|30772.4|30752.4|30780.5|30760.5|30770.5|30750.5|30
1643975480000|2022-02-04 11:51:20|30771.9|30751.9|30771.1|30751.1|30773.8|30753.8|30767.7|30747.7|31
1643975490000|2022-02-04 11:51:30|30771.7|30751.7|30773.5|30753.5|30775|30755|30771.5|30751.5|24
1643975500000|2022-02-04 11:51:40|30774.9|30754.9|30775.4|30755.4|30778.4|30758.4|30774.2|30754.2|25
1643975510000|2022-02-04 11:51:50|30774.9|30754.9|30774.1|30754.1|30775.8|30755.8|30772.4|30752.4|24
1643975520000|2022-02-04 11:52:00|30774.3|30754.3|30771.3|30751.3|30774.3|30754.3|30771.2|30751.2|22
1643975530000|2022-02-04 11:52:10|30771.5|30751.5|30768.8|30748.8|30774.2|30754.2|30767.2|30747.2|24
1643975540000|2022-02-04 11:52:20|30769.3|30749.3|30773.8|30753.8|30775.3|30755.3|30769.3|30749.3|32
1643975550000|2022-02-04 11:52:30|30774.2|30754.2|30774.7|30754.7|30775.1|30755.1|30771|30751|26
1643975560000|2022-02-04 11:52:40|30773.9|30753.9|30772.8|30752.8|30776|30756|30772.1|30752.1|30
1643975570000|2022-02-04 11:52:50|30773.9|30753.9|30770.4|30750.4|30775.2|30755.2|30768.2|30748.2|28
1643975580000|2022-02-04 11:53:00|30770.3|30750.3|30769.4|30749.4|30770.6|30750.6|30767.8|30747.8|28
1643975590000|2022-02-04 11:53:10|30771.1|30751.1|30770.2|30750.2|30775.3|30755.3|30768.1|30748.1|27
1643975600000|2022-02-04 11:53:20|30770.5|30750.5|30772.3|30752.3|30772.4|30752.4|30769.4|30749.4|27
1643975610000|2022-02-04 11:53:30|30772.6|30752.6|30773.1|30753.1|30773.2|30753.2|30771.5|30751.5|25
1643975620000|2022-02-04 11:53:40|30773.5|30753.5|30769.4|30749.4|30773.7|30753.7|30768.8|30748.8|30
1643975630000|2022-02-04 11:53:50|30769.3|30749.3|30765.7|30745.7|30769.3|30749.3|30765.3|30745.3|22
1643975640000|2022-02-04 11:54:00|30765.6|30745.6|30766.6|30746.6|30769.2|30749.2|30765.4|30745.4|22
1643975650000|2022-02-04 11:54:10|30767.4|30747.4|30767.7|30747.7|30769.8|30749.8|30766|30746|29
1643975660000|2022-02-04 11:54:20|30767.2|30747.2|30764.7|30744.7|30767.8|30747.8|30764.7|30744.7|28
1643975670000|2022-02-04 11:54:30|30765.6|30745.6|30763.7|30743.7|30767.2|30747.2|30763.7|30743.7|30
1643975680000|2022-02-04 11:54:40|30763.9|30743.9|30765.5|30745.5|30766.5|30746.5|30762.6|30742.6|33
1643975690000|2022-02-04 11:54:50|30764.4|30744.4|30768.2|30748.2|30768.8|30748.8|30764.3|30744.3|31
1643975700000|2022-02-04 11:55:00|30768.1|30748.1|30764.1|30744.1|30769.5|30749.5|30764.1|30744.1|36
1643975710000|2022-02-04 11:55:10|30766.9|30746.9|30766.4|30746.4|30766.9|30746.9|30763.8|30743.8|24
1643975720000|2022-02-04 11:55:20|30766.5|30746.5|30766.2|30746.2|30766.7|30746.7|30765.2|30745.2|21
1643975730000|2022-02-04 11:55:30|30766.3|30746.3|30767.8|30747.8|30769.8|30749.8|30765.8|30745.8|21
1643975740000|2022-02-04 11:55:40|30766.7|30746.7|30763.5|30743.5|30768.5|30748.5|30763.5|30743.5|26
1643975750000|2022-02-04 11:55:50|30766.3|30746.3|30772.2|30752.2|30772.2|30752.2|30762.8|30742.8|30
1643975760000|2022-02-04 11:56:00|30771.9|30751.9|30769.7|30749.7|30774.9|30754.9|30768.9|30748.9|35
1643975770000|2022-02-04 11:56:10|30769.8|30749.8|30769.1|30749.1|30770.3|30750.3|30769.1|30749.1|16
1643975780000|2022-02-04 11:56:20|30769|30749|30771.3|30751.3|30785.8|30752.7|30768.6|30735.8|27
1643975790000|2022-02-04 11:56:30|30771.2|30751.2|30770.2|30750.2|30772.3|30752.3|30769.8|30749.8|24
1643975800000|2022-02-04 11:56:40|30771.4|30751.4|30771|30751|30772.9|30752.9|30769.5|30749.5|34
1643975810000|2022-02-04 11:56:50|30770.7|30750.7|30771.9|30751.9|30772.1|30752.1|30769.9|30749.9|25
1643975820000|2022-02-04 11:57:00|30770.4|30750.4|30771|30751|30772|30752|30768.5|30748.5|34
1643975830000|2022-02-04 11:57:10|30770|30750|30771|30751|30771.2|30751.2|30769.3|30749.3|29
1643975840000|2022-02-04 11:57:20|30770.6|30750.6|30771.2|30751.2|30772.5|30752.5|30770.4|30750.4|21
1643975850000|2022-02-04 11:57:30|30771.4|30751.4|30771.2|30751.2|30772.1|30752.1|30770.9|30750.9|26
1643975860000|2022-02-04 11:57:40|30771.4|30751.4|30769.4|30749.4|30771.4|30751.4|30768.3|30748.3|25
1643975870000|2022-02-04 11:57:50|30769.7|30749.7|30767.8|30747.8|30769.8|30749.8|30767.8|30747.8|33
1643975880000|2022-02-04 11:58:00|30768.1|30748.1|30769.1|30749.1|30772.4|30752.4|30765.9|30745.9|34
1643975890000|2022-02-04 11:58:10|30769.7|30749.7|30766.4|30746.4|30771.7|30751.7|30765|30745|33
1643975900000|2022-02-04 11:58:20|30770.4|30750.4|30768.2|30748.2|30770.4|30750.4|30767.2|30747.2|30
1643975910000|2022-02-04 11:58:30|30768.1|30748.1|30770.5|30750.5|30770.6|30750.6|30768|30748|28
1643975920000|2022-02-04 11:58:40|30769.9|30749.9|30770.2|30750.2|30771.4|30751.4|30768.8|30748.8|27
1643975930000|2022-02-04 11:58:50|30771|30751|30774.2|30754.2|30774.2|30754.2|30770.3|30750.3|21
1643975940000|2022-02-04 11:59:00|30772.2|30752.2|30773.1|30753.1|30773.6|30753.6|30772.1|30752.1|27
1643975950000|2022-02-04 11:59:10|30772.5|30752.5|30774.7|30754.7|30776.3|30756.3|30771.7|30751.7|34
1643975960000|2022-02-04 11:59:20|30775|30755|30775.5|30755.5|30776|30756|30772.7|30752.7|23
1643975970000|2022-02-04 11:59:30|30775|30755|30775.2|30755.2|30776.2|30756.2|30774.5|30754.5|24
1643975980000|2022-02-04 11:59:40|30775.4|30755.4|30774.6|30754.6|30775.6|30755.6|30773.8|30753.8|26
1643975990000|2022-02-04 11:59:50|30774.5|30754.5|30779.8|30759.8|30780.6|30760.6|30774.5|30754.5|31
1643976000000|2022-02-04 12:00:00|30779.4|30759.4|30781.8|30761.8|30781.8|30761.8|30779|30759|24
1643976010000|2022-02-04 12:00:10|30780.8|30760.8|30782.2|30762.2|30783|30763|30780.8|30760.8|27
1643976020000|2022-02-04 12:00:20|30781.9|30761.9|30785.9|30765.9|30786.2|30766.2|30780.8|30760.8|33
1643976030000|2022-02-04 12:00:30|30785.4|30765.4|30786.1|30766.1|30786.9|30766.9|30784.6|30764.6|25
1643976040000|2022-02-04 12:00:40|30785.9|30765.9|30787.9|30767.9|30789.2|30769.2|30785.2|30765.2|32
1643976050000|2022-02-04 12:00:50|30787.8|30767.8|30794.3|30774.3|30811.9|30776.7|30787.8|30759.6|35
1643976060000|2022-02-04 12:01:00|30794|30774|30812|30762|30812|30777.9|30793.3|30761.9|25
1643976070000|2022-02-04 12:01:10|30812.3|30762.3|30803|30783|30812.3|30783|30797.2|30762.3|28
1643976080000|2022-02-04 12:01:20|30819.2|30769.2|30815.7|30765.7|30819.2|30784.5|30800.3|30765.3|36
1643976090000|2022-02-04 12:01:30|30815.9|30765.9|30800.5|30780.5|30816.6|30781.8|30800|30765.8|31
1643976100000|2022-02-04 12:01:40|30800.8|30780.8|30794.8|30774.8|30800.9|30780.9|30794.7|30774.7|25
1643976110000|2022-02-04 12:01:50|30795.3|30775.3|30813.6|30763.6|30814.4|30779.3|30794.7|30763.6|25
1643976120000|2022-02-04 12:02:00|30813.2|30763.2|30799|30779|30813.2|30783.6|30798.1|30763.2|31
1643976130000|2022-02-04 12:02:10|30798.9|30778.9|30801.2|30781.2|30818|30782.4|30798.9|30766.2|33
1643976140000|2022-02-04 12:02:20|30800.8|30780.8|30801.1|30781.1|30801.4|30781.4|30799.2|30779.2|25
1643976150000|2022-02-04 12:02:30|30800.4|30780.4|30797.7|30777.7|30802.7|30782.7|30795.4|30775.4|24
1643976160000|2022-02-04 12:02:40|30798.3|30778.3|30795.2|30775.2|30798.4|30778.4|30795.2|30775.2|19
1643976170000|2022-02-04 12:02:50|30794.5|30774.5|30797.6|30777.6|30797.6|30777.6|30794.5|30774.5|25
1643976180000|2022-02-04 12:03:00|30797.5|30777.5|30798.3|30778.3|30799.8|30779.8|30797.2|30777.2|26
1643976190000|2022-02-04 12:03:10|30798.7|30778.7|30796.1|30776.1|30799.5|30779.5|30795.1|30775.1|16
1643976200000|2022-02-04 12:03:20|30795.5|30775.5|30799.2|30779.2|30801|30781|30794.6|30774.6|21
1643976210000|2022-02-04 12:03:30|30798.6|30778.6|30796.3|30776.3|30798.9|30778.9|30795.3|30775.3|21
1643976220000|2022-02-04 12:03:40|30795.2|30775.2|30796.3|30776.3|30796.8|30776.8|30795.2|30775.2|23
1643976230000|2022-02-04 12:03:50|30795.7|30775.7|30797|30777|30797.1|30777.1|30794.6|30774.6|13
1643976240000|2022-02-04 12:04:00|30796.9|30776.9|30796.5|30776.5|30799.2|30779.2|30795.5|30775.5|28
1643976250000|2022-02-04 12:04:10|30796.1|30776.1|30798.7|30778.7|30799|30779|30795.5|30775.5|20
1643976260000|2022-02-04 12:04:20|30798.5|30778.5|30801.8|30781.8|30803.2|30783.2|30797.4|30777.4|21
1643976270000|2022-02-04 12:04:30|30802.1|30782.1|30804.4|30784.4|30805.4|30785.4|30799.5|30779.5|26
1643976280000|2022-02-04 12:04:40|30804.2|30784.2|30801|30781|30805.3|30785.3|30800.5|30780.5|23
1643976290000|2022-02-04 12:04:50|30801.2|30781.2|30824.6|30804.6|30838.7|30806.4|30801.2|30781.2|37
1643976300000|2022-02-04 12:05:00|30827.5|30807.5|30823.8|30803.8|30842.5|30807.5|30822.3|30789.2|31
1643976310000|2022-02-04 12:05:10|30824|30804|30822.4|30802.4|30839.9|30806.2|30822.2|30788.2|18
1643976320000|2022-02-04 12:05:20|30823.3|30803.3|30813.4|30793.4|30840|30806|30813.4|30790|29
1643976330000|2022-02-04 12:05:30|30813.8|30793.8|30842.5|30792.5|30842.5|30807.9|30812.9|30785.8|31
1643976340000|2022-02-04 12:05:40|30842.1|30792.1|30821|30801|30843.8|30807.8|30818.1|30788.6|27
1643976350000|2022-02-04 12:05:50|30820.7|30800.7|30826.2|30806.2|30841.2|30806.6|30816.1|30788.2|36
1643976360000|2022-02-04 12:06:00|30825.7|30805.7|30824.6|30804.6|30842.3|30806.1|30824.2|30789.6|22
1643976370000|2022-02-04 12:06:10|30825|30805|30816.4|30796.4|30834.8|30805.6|30814.1|30779.7|30
1643976380000|2022-02-04 12:06:20|30816.6|30796.6|30831.1|30781.1|30832.6|30797.3|30815.2|30780|22
1643976390000|2022-02-04 12:06:30|30830.6|30780.6|30814.4|30794.4|30831.5|30795.4|30812.4|30780.6|25
1643976400000|2022-02-04 12:06:40|30814|30794|30812.7|30792.7|30815.5|30795.5|30812.7|30792.7|28
1643976410000|2022-02-04 12:06:50|30830|30780|30813.3|30793.3|30832.4|30795.2|30812|30777.7|27
1643976420000|2022-02-04 12:07:00|30813.7|30793.7|30813.4|30793.4|30828.3|30795.2|30811.9|30778.3|24
1643976430000|2022-02-04 12:07:10|30813.6|30793.6|30813.5|30793.5|30815.1|30795.1|30812.2|30792.2|18
1643976440000|2022-02-04 12:07:20|30813.3|30793.3|30806.7|30786.7|30813.4|30793.4|30804.1|30784.1|27
1643976450000|2022-02-04 12:07:30|30806.2|30786.2|30791.1|30771.1|30807.5|30787.5|30791.1|30771.1|28
1643976460000|2022-02-04 12:07:40|30795.6|30775.6|30797.5|30777.5|30797.8|30777.8|30794.7|30774.7|32
1643976470000|2022-02-04 12:07:50|30796.9|30776.9|30797.3|30777.3|30797.9|30777.9|30796.2|30776.2|28
1643976480000|2022-02-04 12:08:00|30796.9|30776.9|30799.6|30779.6|30799.7|30779.7|30796.7|30776.7|26
1643976490000|2022-02-04 12:08:10|30798.7|30778.7|30798.9|30778.9|30800.6|30780.6|30796.6|30776.6|26
1643976500000|2022-02-04 12:08:20|30798.7|30778.7|30799.9|30779.9|30800.8|30780.8|30798.7|30778.7|20
1643976510000|2022-02-04 12:08:30|30799.6|30779.6|30799.5|30779.5|30800.2|30780.2|30799.2|30779.2|16
1643976520000|2022-02-04 12:08:40|30800.1|30780.1|30802.6|30782.6|30802.6|30782.6|30799.3|30779.3|21
1643976530000|2022-02-04 12:08:50|30802.8|30782.8|30801.8|30781.8|30802.8|30782.8|30800.7|30780.7|20
1643976540000|2022-02-04 12:09:00|30800.5|30780.5|30784.6|30764.6|30802.9|30782.9|30784.6|30764.6|24
1643976550000|2022-02-04 12:09:10|30780.3|30760.3|30789.4|30769.4|30805.2|30770.8|30780.3|30750.9|34
1643976560000|2022-02-04 12:09:20|30789.1|30769.1|30784.2|30764.2|30801.5|30770.4|30782.9|30749.8|24
1643976570000|2022-02-04 12:09:30|30783.7|30763.7|30785.9|30765.9|30786.2|30766.2|30783.7|30763.7|19
1643976580000|2022-02-04 12:09:40|30785.5|30765.5|30781.2|30761.2|30797.5|30765.5|30778.5|30744.4|21
1643976590000|2022-02-04 12:09:50|30781.3|30761.3|30782.3|30762.3|30784|30764|30780.8|30760.8|27
1643976600000|2022-02-04 12:10:00|30782.7|30762.7|30783.6|30763.6|30783.7|30763.7|30781.6|30761.6|19
1643976610000|2022-02-04 12:10:10|30783.5|30763.5|30783|30763|30783.6|30763.6|30782.1|30762.1|13
1643976620000|2022-02-04 12:10:20|30782.1|30762.1|30782|30762|30783|30763|30779.2|30759.2|21
1643976630000|2022-02-04 12:10:30|30782.5|30762.5|30780.2|30760.2|30782.5|30762.5|30778.3|30758.3|27
1643976640000|2022-02-04 12:10:40|30780.4|30760.4|30781.2|30761.2|30781.2|30761.2|30779.1|30759.1|19
1643976650000|2022-02-04 12:10:50|30781.3|30761.3|30779.2|30759.2|30781.3|30761.3|30778.6|30758.6|19
1643976660000|2022-02-04 12:11:00|30779.1|30759.1|30781.3|30761.3|30781.7|30761.7|30777.1|30757.1|27
1643976670000|2022-02-04 12:11:10|30781.2|30761.2|30780.3|30760.3|30782|30762|30780.2|30760.2|20
1643976680000|2022-02-04 12:11:20|30780.6|30760.6|30778.4|30758.4|30780.8|30760.8|30777.9|30757.9|28
1643976690000|2022-02-04 12:11:30|30778.5|30758.5|30782.4|30762.4|30784.2|30764.2|30778.5|30758.5|21
1643976700000|2022-02-04 12:11:40|30782.1|30762.1|30782.8|30762.8|30783.1|30763.1|30781.9|30761.9|27
1643976710000|2022-02-04 12:11:50|30783|30763|30781.2|30761.2|30783|30763|30780.6|30760.6|29
1643976720000|2022-02-04 12:12:00|30781|30761|30779.5|30759.5|30781.2|30761.2|30778.7|30758.7|30
1643976730000|2022-02-04 12:12:10|30778.9|30758.9|30781.1|30761.1|30781.8|30761.8|30778.9|30758.9|20
1643976740000|2022-02-04 12:12:20|30781|30761|30781.5|30761.5|30781.7|30761.7|30779.2|30759.2|33
1643976750000|2022-02-04 12:12:30|30781.6|30761.6|30779.8|30759.8|30782.2|30762.2|30779.6|30759.6|32
1643976760000|2022-02-04 12:12:40|30780.3|30760.3|30780.3|30760.3|30782.2|30762.2|30779.3|30759.3|30
1643976770000|2022-02-04 12:12:50|30779.4|30759.4|30780.8|30760.8|30781.2|30761.2|30779.4|30759.4|18
1643976780000|2022-02-04 12:13:00|30779.4|30759.4|30787.9|30767.9|30787.9|30767.9|30779.4|30759.4|25
1643976790000|2022-02-04 12:13:10|30785.9|30765.9|30791.6|30771.6|30792.3|30772.3|30785.9|30765.9|23
1643976800000|2022-02-04 12:13:20|30791.5|30771.5|30791.7|30771.7|30793|30773|30790|30770|19
1643976810000|2022-02-04 12:13:30|30791.8|30771.8|30788.7|30768.7|30791.8|30771.8|30788.7|30768.7|31
1643976820000|2022-02-04 12:13:40|30788.8|30768.8|30784.4|30764.4|30789.1|30769.1|30783.9|30763.9|35
1643976830000|2022-02-04 12:13:50|30784.5|30764.5|30783.5|30763.5|30784.8|30764.8|30783.5|30763.5|24
1643976840000|2022-02-04 12:14:00|30783.6|30763.6|30782.8|30762.8|30783.6|30763.6|30782.1|30762.1|27
1643976850000|2022-02-04 12:14:10|30782.9|30762.9|30782.5|30762.5|30783.3|30763.3|30782.5|30762.5|26
1643976860000|2022-02-04 12:14:20|30783|30763|30782.4|30762.4|30783|30763|30782.2|30762.2|22
1643976870000|2022-02-04 12:14:30|30782.3|30762.3|30783.1|30763.1|30783.2|30763.2|30782.3|30762.3|19
1643976880000|2022-02-04 12:14:40|30782.9|30762.9|30782.7|30762.7|30783.4|30763.4|30782.2|30762.2|21
1643976890000|2022-02-04 12:14:50|30782.6|30762.6|30783.6|30763.6|30783.7|30763.7|30781.5|30761.5|22
1643976900000|2022-02-04 12:15:00|30785.1|30765.1|30785.8|30765.8|30786.2|30766.2|30784.6|30764.6|26
1643976910000|2022-02-04 12:15:10|30785.7|30765.7|30782.2|30762.2|30785.9|30765.9|30781.6|30761.6|29
1643976920000|2022-02-04 12:15:20|30781.9|30761.9|30783.7|30763.7|30785.2|30765.2|30780|30760|24
1643976930000|2022-02-04 12:15:30|30784|30764|30782.7|30762.7|30784.6|30764.6|30782|30762|29
1643976940000|2022-02-04 12:15:40|30782.2|30762.2|30783.3|30763.3|30784.1|30764.1|30781.5|30761.5|31
1643976950000|2022-02-04 12:15:50|30783|30763|30781.3|30761.3|30784.6|30764.6|30776.2|30756.2|34
1643976960000|2022-02-04 12:16:00|30781.1|30761.1|30780.9|30760.9|30783.6|30763.6|30779.2|30759.2|31
1643976970000|2022-02-04 12:16:10|30779.4|30759.4|30780.4|30760.4|30781.1|30761.1|30779|30759|33
1643976980000|2022-02-04 12:16:20|30780.7|30760.7|30782.1|30762.1|30785|30765|30780.5|30760.5|29
1643976990000|2022-02-04 12:16:30|30781.4|30761.4|30781.1|30761.1|30783.4|30763.4|30780.7|30760.7|29
1643977000000|2022-02-04 12:16:40|30781.2|30761.2|30782.5|30762.5|30783|30763|30780.8|30760.8|27
1643977010000|2022-02-04 12:16:50|30782.9|30762.9|30782.5|30762.5|30785|30765|30777|30757|28
1643977020000|2022-02-04 12:17:00|30782.6|30762.6|30770.9|30750.9|30783.7|30763.4|30767.2|30733.7|33
1643977030000|2022-02-04 12:17:10|30771.7|30751.7|30769.4|30749.4|30771.7|30751.7|30768.5|30748.5|27
1643977040000|2022-02-04 12:17:20|30768.7|30748.7|30767.8|30747.8|30770.4|30750.4|30766.8|30746.8|32
1643977050000|2022-02-04 12:17:30|30767.6|30747.6|30766|30746|30768.1|30748.1|30765.5|30745.5|23
1643977060000|2022-02-04 12:17:40|30766.1|30746.1|30771.1|30751.1|30771.1|30751.1|30766.1|30746.1|20
1643977070000|2022-02-04 12:17:50|30772.3|30752.3|30772.1|30752.1|30774|30754|30771.2|30751.2|27
1643977080000|2022-02-04 12:18:00|30773|30753|30770.7|30750.7|30773|30753|30769.1|30749.1|29
1643977090000|2022-02-04 12:18:10|30770.6|30750.6|30771.9|30751.9|30773|30753|30770.6|30750.6|26
1643977100000|2022-02-04 12:18:20|30772.1|30752.1|30773.6|30753.6|30774.7|30754.7|30771.4|30751.4|29
1643977110000|2022-02-04 12:18:30|30773.3|30753.3|30774.5|30754.5|30774.6|30754.6|30772.5|30752.5|32
1643977120000|2022-02-04 12:18:40|30774.3|30754.3|30773.8|30753.8|30775.5|30755.5|30772.7|30752.7|27
1643977130000|2022-02-04 12:18:50|30774.1|30754.1|30774|30754|30774.6|30754.6|30773.5|30753.5|10
1643977140000|2022-02-04 12:19:00|30773.7|30753.7|30773.9|30753.9|30776.6|30756.6|30772.5|30752.5|30
1643977150000|2022-02-04 12:19:10|30774.5|30754.5|30775.2|30755.2|30775.4|30755.4|30773.4|30753.4|22
1643977160000|2022-02-04 12:19:20|30775.6|30755.6|30784.1|30764.1|30787.1|30767.1|30774.9|30754.9|29
1643977170000|2022-02-04 12:19:30|30784.5|30764.5|30785.4|30765.4|30786.2|30766.2|30784.5|30764.5|26
1643977180000|2022-02-04 12:19:40|30785.5|30765.5|30786.9|30766.9|30787|30767|30785.5|30765.5|23
1643977190000|2022-02-04 12:19:50|30787.8|30767.8|30789.4|30769.4|30804.8|30769.9|30787.6|30752.8|26
1643977200000|2022-02-04 12:20:00|30789.2|30769.2|30789.9|30769.9|30790.1|30770.1|30788.6|30768.6|19
1643977210000|2022-02-04 12:20:10|30789.1|30769.1|30788.5|30768.5|30789.3|30769.3|30788.5|30768.5|15
1643977220000|2022-02-04 12:20:20|30788.4|30768.4|30788.5|30768.5|30788.9|30768.9|30788.1|30768.1|17
1643977230000|2022-02-04 12:20:30|30788.2|30768.2|30786.8|30766.8|30790.1|30770.1|30786|30766|24
1643977240000|2022-02-04 12:20:40|30787.2|30767.2|30788.9|30768.9|30789.1|30769.1|30786.4|30766.4|30
1643977250000|2022-02-04 12:20:50|30788.3|30768.3|30788.6|30768.6|30789.1|30769.1|30788|30768|19
1643977260000|2022-02-04 12:21:00|30788.8|30768.8|30786.7|30766.7|30788.8|30768.8|30786.4|30766.4|15
1643977270000|2022-02-04 12:21:10|30786.9|30766.9|30784.3|30764.3|30787|30767|30783.1|30763.1|13
1643977280000|2022-02-04 12:21:20|30784.4|30764.4|30784.5|30764.5|30784.8|30764.8|30784.3|30764.3|14
1643977290000|2022-02-04 12:21:30|30784.6|30764.6|30784|30764|30785.2|30765.2|30784|30764|17
1643977300000|2022-02-04 12:21:40|30784.1|30764.1|30784.6|30764.6|30784.6|30764.6|30783.9|30763.9|17
1643977310000|2022-02-04 12:21:50|30784.9|30764.9|30782.9|30762.9|30785.6|30765.6|30782.9|30762.9|10
1643977320000|2022-02-04 12:22:00|30784.4|30764.4|30783.8|30763.8|30785.2|30765.2|30783.8|30763.8|18
1643977330000|2022-02-04 12:22:10|30784.1|30764.1|30784.4|30764.4|30784.4|30764.4|30783|30763|18
1643977340000|2022-02-04 12:22:20|30784.3|30764.3|30784.5|30764.5|30785.4|30765.4|30784.2|30764.2|16
1643977350000|2022-02-04 12:22:30|30784.3|30764.3|30789.3|30769.3|30790.1|30770.1|30784.3|30764.3|26
1643977360000|2022-02-04 12:22:40|30789.7|30769.7|30790.5|30770.5|30790.5|30770.5|30788.6|30768.6|19
1643977370000|2022-02-04 12:22:50|30791.3|30771.3|30789.3|30769.3|30791.4|30771.4|30789.3|30769.3|13
1643977380000|2022-02-04 12:23:00|30789.4|30769.4|30788.3|30768.3|30789.4|30769.4|30788.3|30768.3|13
1643977390000|2022-02-04 12:23:10|30788.4|30768.4|30787.1|30767.1|30788.5|30768.5|30786.6|30766.6|15
1643977400000|2022-02-04 12:23:20|30787|30767|30786.2|30766.2|30787.3|30767.3|30786.1|30766.1|11
1643977410000|2022-02-04 12:23:30|30786.3|30766.3|30787.4|30767.4|30787.4|30767.4|30785.8|30765.8|14
1643977420000|2022-02-04 12:23:40|30788|30768|30788.4|30768.4|30788.5|30768.5|30787.8|30767.8|9
1643977430000|2022-02-04 12:23:50|30788.2|30768.2|30788.3|30768.3|30788.5|30768.5|30788|30768|10
1643977440000|2022-02-04 12:24:00|30789.6|30769.6|30789.6|30769.6|30789.8|30769.8|30786.9|30766.9|15
1643977450000|2022-02-04 12:24:10|30789.5|30769.5|30793.1|30773.1|30793.3|30773.3|30789.5|30769.5|29
1643977460000|2022-02-04 12:24:20|30793|30773|30795.5|30775.5|30795.9|30775.9|30793|30773|27
1643977470000|2022-02-04 12:24:30|30795.4|30775.4|30793.7|30773.7|30796.1|30776.1|30793.5|30773.5|26
1643977480000|2022-02-04 12:24:40|30793.8|30773.8|30794.1|30774.1|30794.2|30774.2|30792.7|30772.7|29
1643977490000|2022-02-04 12:24:50|30794|30774|30803.2|30783.2|30803.5|30783.5|30793.5|30773.5|28
1643977500000|2022-02-04 12:25:00|30803.6|30783.6|30801.7|30781.7|30803.6|30783.6|30801.3|30781.3|23
1643977510000|2022-02-04 12:25:10|30801.8|30781.8|30803.4|30783.4|30803.4|30783.4|30801.4|30781.4|12
1643977520000|2022-02-04 12:25:20|30803.3|30783.3|30805.6|30785.6|30806.1|30786.1|30802.8|30782.8|17
1643977530000|2022-02-04 12:25:30|30805.8|30785.8|30805.8|30785.8|30806.8|30786.8|30805.3|30785.3|19
1643977540000|2022-02-04 12:25:40|30805.9|30785.9|30806.7|30786.7|30807|30787|30805.7|30785.7|17
1643977550000|2022-02-04 12:25:50|30806.4|30786.4|30813.8|30793.8|30813.8|30793.8|30806.4|30786.4|21
1643977560000|2022-02-04 12:26:00|30811.7|30791.7|30813.7|30793.7|30814|30794|30811.2|30791.2|26
1643977570000|2022-02-04 12:26:10|30813.8|30793.8|30811.8|30791.8|30813.8|30793.8|30811.8|30791.8|15
1643977580000|2022-02-04 12:26:20|30802.6|30782.6|30807.9|30787.9|30810.2|30790.2|30798.6|30778.6|26
1643977590000|2022-02-04 12:26:30|30807.8|30787.8|30807.4|30787.4|30825.5|30789.8|30807.1|30772|26
1643977600000|2022-02-04 12:26:40|30807.1|30787.1|30801.8|30781.8|30808.2|30788.2|30801.7|30781.7|27
1643977610000|2022-02-04 12:26:50|30801.5|30781.5|30803.1|30783.1|30803.7|30783.7|30801.5|30781.5|24
1643977620000|2022-02-04 12:27:00|30800.9|30780.9|30801.7|30781.7|30803.4|30783.4|30800.9|30780.9|25
1643977630000|2022-02-04 12:27:10|30801.6|30781.6|30799.3|30779.3|30801.9|30781.9|30798.7|30778.7|13
1643977640000|2022-02-04 12:27:20|30799.2|30779.2|30802.2|30782.2|30802.7|30782.7|30799|30779|26
1643977650000|2022-02-04 12:27:30|30801.2|30781.2|30802.7|30782.7|30803.9|30783.9|30800.7|30780.7|29
1643977660000|2022-02-04 12:27:40|30803.2|30783.2|30807.5|30787.5|30807.5|30787.5|30803.2|30783.2|17
1643977670000|2022-02-04 12:27:50|30809|30789|30809.4|30789.4|30811.4|30791.4|30807.5|30787.5|26
1643977680000|2022-02-04 12:28:00|30808.9|30788.9|30826.5|30776.5|30826.5|30792.1|30808.7|30776.5|17
1643977690000|2022-02-04 12:28:10|30810.3|30790.3|30813|30793|30814.5|30794.5|30810.3|30790.3|29
1643977700000|2022-02-04 12:28:20|30812.4|30792.4|30811.9|30791.9|30813.4|30793.4|30810.4|30790.4|22
1643977710000|2022-02-04 12:28:30|30812|30792|30810.9|30790.9|30812.4|30792.4|30810.2|30790.2|21
1643977720000|2022-02-04 12:28:40|30811|30791|30815|30795|30815.3|30795.3|30810.5|30790.5|31
1643977730000|2022-02-04 12:28:50|30816|30796|30816.4|30796.4|30818.5|30798.5|30814|30794|26
1643977740000|2022-02-04 12:29:00|30816.7|30796.7|30816.3|30796.3|30818|30798|30815.6|30795.6|17
1643977750000|2022-02-04 12:29:10|30816.5|30796.5|30816.7|30796.7|30816.7|30796.7|30816|30796|12
1643977760000|2022-02-04 12:29:20|30817.1|30797.1|30816.2|30796.2|30817.5|30797.5|30816.2|30796.2|17
1643977770000|2022-02-04 12:29:30|30816.4|30796.4|30804.8|30784.8|30816.8|30796.8|30793.1|30755.1|28
1643977780000|2022-02-04 12:29:40|30805|30785|30805.6|30785.6|30806|30786|30803|30783|33
1643977790000|2022-02-04 12:29:50|30805.5|30785.5|30805.1|30785.1|30806|30786|30804.9|30784.9|16
1643977800000|2022-02-04 12:30:00|30805.5|30785.5|30804.7|30784.7|30806|30786|30803.8|30783.8|22
1643977810000|2022-02-04 12:30:10|30804.8|30784.8|30791.5|30771.5|30804.8|30784.8|30790.5|30770.5|29
1643977820000|2022-02-04 12:30:20|30791.2|30771.2|30796.8|30776.8|30812.9|30777.6|30791.2|30761.9|31
1643977830000|2022-02-04 12:30:30|30796.7|30776.7|30796.6|30776.6|30796.7|30776.7|30795.1|30775.1|23
1643977840000|2022-02-04 12:30:40|30796.8|30776.8|30796.8|30776.8|30797.9|30777.9|30796.4|30776.4|13
1643977850000|2022-02-04 12:30:50|30796.6|30776.6|30796.3|30776.3|30797.2|30777.2|30795.6|30775.6|20
1643977860000|2022-02-04 12:31:00|30796.1|30776.1|30797|30777|30797.8|30777.8|30795.2|30775.2|16
1643977870000|2022-02-04 12:31:10|30796.9|30776.9|30794.5|30774.5|30799.1|30779.1|30793.3|30773.3|29
1643977880000|2022-02-04 12:31:20|30795|30775|30797.1|30777.1|30798|30778|30795|30775|29
1643977890000|2022-02-04 12:31:30|30798.4|30778.4|30797.5|30777.5|30799.7|30779.7|30794.4|30774.4|22
1643977900000|2022-02-04 12:31:40|30796.9|30776.9|30799.2|30779.2|30800.9|30780.9|30796.9|30776.9|24
1643977910000|2022-02-04 12:31:50|30798.7|30778.7|30799.7|30779.7|30801|30781|30798.7|30778.7|23
1643977920000|2022-02-04 12:32:00|30798.8|30778.8|30799.6|30779.6|30801.5|30781.5|30797.8|30777.8|37
1643977930000|2022-02-04 12:32:10|30799.3|30779.3|30799.1|30779.1|30800.4|30780.4|30797.8|30777.8|24
1643977940000|2022-02-04 12:32:20|30799.2|30779.2|30800.2|30780.2|30801.1|30781.1|30799.2|30779.2|17
1643977950000|2022-02-04 12:32:30|30801.4|30781.4|30802.1|30782.1|30802.5|30782.5|30801.4|30781.4|21
1643977960000|2022-02-04 12:32:40|30802.2|30782.2|30804.2|30784.2|30805.6|30785.6|30802|30782|17
1643977970000|2022-02-04 12:32:50|30804.4|30784.4|30802.4|30782.4|30804.4|30784.4|30802.4|30782.4|21
1643977980000|2022-02-04 12:33:00|30802.9|30782.9|30802.9|30782.9|30804|30784|30802|30782|24
1643977990000|2022-02-04 12:33:10|30802.8|30782.8|30801.9|30781.9|30804.6|30784.6|30801.9|30781.9|25
1643978000000|2022-02-04 12:33:20|30802.5|30782.5|30801.5|30781.5|30803.1|30783.1|30801.3|30781.3|20
1643978010000|2022-02-04 12:33:30|30801.6|30781.6|30798.9|30778.9|30802.3|30782.3|30798.3|30778.3|34
1643978020000|2022-02-04 12:33:40|30798.5|30778.5|30798.3|30778.3|30799.5|30779.5|30798|30778|22
1643978030000|2022-02-04 12:33:50|30798.2|30778.2|30799.3|30779.3|30800|30780|30798.2|30778.2|18
1643978040000|2022-02-04 12:34:00|30799|30779|30799.1|30779.1|30799.4|30779.4|30796.7|30776.7|25
1643978050000|2022-02-04 12:34:10|30798.9|30778.9|30799.5|30779.5|30799.5|30779.5|30797.3|30777.3|19
1643978060000|2022-02-04 12:34:20|30799.3|30779.3|30796.5|30776.5|30799.9|30779.9|30794.7|30774.7|36
1643978070000|2022-02-04 12:34:30|30796.2|30776.2|30795.4|30775.4|30797.2|30777.2|30794.9|30774.9|33
1643978080000|2022-02-04 12:34:40|30795.5|30775.5|30794.5|30774.5|30795.9|30775.9|30792.9|30772.9|29
1643978090000|2022-02-04 12:34:50|30793.7|30773.7|30794.4|30774.4|30795|30775|30792.9|30772.9|36
1643978100000|2022-02-04 12:35:00|30794.2|30774.2|30795.8|30775.8|30797.3|30777.3|30794|30774|33
1643978110000|2022-02-04 12:35:10|30795.9|30775.9|30796.2|30776.2|30796.9|30776.9|30795.3|30775.3|36
1643978120000|2022-02-04 12:35:20|30795.8|30775.8|30795|30775|30796.7|30776.7|30794.4|30774.4|33
1643978130000|2022-02-04 12:35:30|30795.8|30775.8|30797.1|30777.1|30798.1|30778.1|30790.8|30770.8|28
1643978140000|2022-02-04 12:35:40|30797.4|30777.4|30796.1|30776.1|30797.4|30777.4|30795.4|30775.4|17
1643978150000|2022-02-04 12:35:50|30795.1|30775.1|30795.8|30775.8|30795.9|30775.9|30795|30775|12
1643978160000|2022-02-04 12:36:00|30795.9|30775.9|30797.2|30777.2|30797.5|30777.5|30794.6|30774.6|18
1643978170000|2022-02-04 12:36:10|30797.3|30777.3|30795.3|30775.3|30801.6|30781.6|30795.3|30775.3|22
1643978180000|2022-02-04 12:36:20|30794.9|30774.9|30792.9|30772.9|30798.5|30778.5|30792.6|30772.6|24
1643978190000|2022-02-04 12:36:30|30792.8|30772.8|30787.6|30767.6|30792.8|30772.8|30787.6|30767.6|28
1643978200000|2022-02-04 12:36:40|30788.3|30768.3|30789.2|30769.2|30789.9|30769.9|30786.9|30766.9|22
1643978210000|2022-02-04 12:36:50|30789.5|30769.5|30781.5|30761.5|30795.1|30769.5|30780.2|30745.1|30
1643978220000|2022-02-04 12:37:00|30781.1|30761.1|30782.3|30762.3|30783.5|30763.5|30781.1|30761.1|22
1643978230000|2022-02-04 12:37:10|30782.5|30762.5|30782.4|30762.4|30782.7|30762.7|30781.5|30761.5|20
1643978240000|2022-02-04 12:37:20|30782.3|30762.3|30784.1|30764.1|30784.4|30764.4|30781.3|30761.3|21
1643978250000|2022-02-04 12:37:30|30783.8|30763.8|30781.4|30761.4|30784.7|30764.7|30780.5|30760.5|30
1643978260000|2022-02-04 12:37:40|30781.2|30761.2|30779.1|30759.1|30783.5|30763.5|30777.8|30757.8|28
1643978270000|2022-02-04 12:37:50|30778.1|30758.1|30780.4|30760.4|30782.4|30762.4|30778.1|30758.1|25
1643978280000|2022-02-04 12:38:00|30780.8|30760.8|30780.4|30760.4|30782|30762|30780.2|30760.2|18
1643978290000|2022-02-04 12:38:10|30779.7|30759.7|30784.3|30764.3|30785.9|30765.9|30779.7|30759.7|26
1643978300000|2022-02-04 12:38:20|30783.5|30763.5|30781.2|30761.2|30785.2|30765.2|30779.4|30759.4|28
1643978310000|2022-02-04 12:38:30|30780.7|30760.7|30781.6|30761.6|30781.7|30761.7|30780.6|30760.6|23
1643978320000|2022-02-04 12:38:40|30780.5|30760.5|30781|30761|30781.1|30761.1|30780.1|30760.1|28
1643978330000|2022-02-04 12:38:50|30780.9|30760.9|30779.6|30759.6|30781.1|30761.1|30778.8|30758.8|27
1643978340000|2022-02-04 12:39:00|30780|30760|30779.8|30759.8|30780|30760|30779|30759|26
1643978350000|2022-02-04 12:39:10|30779.9|30759.9|30778.4|30758.4|30779.9|30759.9|30775.5|30755.5|22
1643978360000|2022-02-04 12:39:20|30778.3|30758.3|30779.7|30759.7|30781.3|30761.3|30778.2|30758.2|26
1643978370000|2022-02-04 12:39:30|30779.5|30759.5|30778.7|30758.7|30779.5|30759.5|30777.8|30757.8|19
1643978380000|2022-02-04 12:39:40|30779|30759|30797.4|30777.4|30811.6|30780|30778.7|30758.7|32
1643978390000|2022-02-04 12:39:50|30799.2|30779.2|30796.1|30776.1|30812.1|30779.2|30794.2|30759.3|37
1643978400000|2022-02-04 12:40:00|30795.9|30775.9|30810.8|30760.8|30810.8|30776.4|30795.1|30760.3|29
1643978410000|2022-02-04 12:40:10|30811|30761|30797.2|30777.2|30811.6|30777.8|30797.2|30761|16
1643978420000|2022-02-04 12:40:20|30797.1|30777.1|30796.2|30776.2|30798.2|30778.2|30795.7|30775.7|19
1643978430000|2022-02-04 12:40:30|30795.7|30775.7|30795.8|30775.8|30796.1|30776.1|30794.7|30774.7|15
1643978440000|2022-02-04 12:40:40|30795.4|30775.4|30795.5|30775.5|30796.3|30776.3|30794.5|30774.5|22
1643978450000|2022-02-04 12:40:50|30795.7|30775.7|30794.3|30774.3|30795.7|30775.7|30793.9|30773.9|17
1643978460000|2022-02-04 12:41:00|30794.4|30774.4|30795.2|30775.2|30809.1|30775.2|30792.5|30759.1|21
1643978470000|2022-02-04 12:41:10|30795.1|30775.1|30795.1|30775.1|30809.2|30775.8|30793.7|30758.5|24
1643978480000|2022-02-04 12:41:20|30795.6|30775.6|30779.9|30759.9|30812.2|30777.2|30779.9|30756.2|28
1643978490000|2022-02-04 12:41:30|30780.1|30760.1|30788.9|30768.9|30801.1|30769.1|30778.9|30744.7|29
1643978500000|2022-02-04 12:41:40|30789.2|30769.2|30785.3|30765.3|30789.8|30769.8|30785.3|30765.3|24
1643978510000|2022-02-04 12:41:50|30787.3|30767.3|30781.2|30761.2|30802|30767.8|30781.1|30752|32
1643978520000|2022-02-04 12:42:00|30781.1|30761.1|30782.7|30762.7|30782.8|30762.8|30780.5|30760.5|29
1643978530000|2022-02-04 12:42:10|30782.1|30762.1|30778.2|30758.2|30782.1|30762.1|30777|30757|30
1643978540000|2022-02-04 12:42:20|30777.9|30757.9|30785.7|30765.7|30785.7|30765.7|30773.1|30753.1|24
1643978550000|2022-02-04 12:42:30|30786.2|30766.2|30785|30765|30787.4|30767.4|30784.5|30764.5|22
1643978560000|2022-02-04 12:42:40|30789.8|30769.8|30794.7|30774.7|30809.4|30776.9|30789.8|30755.2|29
1643978570000|2022-02-04 12:42:50|30794.9|30774.9|30794.7|30774.7|30795.5|30775.5|30793.9|30773.9|28
1643978580000|2022-02-04 12:43:00|30795.1|30775.1|30795.2|30775.2|30796.9|30776.9|30795|30775|15
1643978590000|2022-02-04 12:43:10|30795.1|30775.1|30791.1|30771.1|30798|30778|30791.1|30771.1|33
1643978600000|2022-02-04 12:43:20|30791|30771|30791.4|30771.4|30791.6|30771.6|30790.8|30770.8|20
1643978610000|2022-02-04 12:43:30|30791.5|30771.5|30792.1|30772.1|30792.1|30772.1|30788.8|30768.8|24
1643978620000|2022-02-04 12:43:40|30791.4|30771.4|30791.2|30771.2|30792.1|30772.1|30790.8|30770.8|17
1643978630000|2022-02-04 12:43:50|30791.3|30771.3|30791.1|30771.1|30792|30772|30789.8|30769.8|23
1643978640000|2022-02-04 12:44:00|30791.3|30771.3|30790.6|30770.6|30791.4|30771.4|30789.7|30769.7|20
1643978650000|2022-02-04 12:44:10|30791.4|30771.4|30790.3|30770.3|30791.4|30771.4|30788|30768|33
1643978660000|2022-02-04 12:44:20|30790.4|30770.4|30790.9|30770.9|30792.3|30772.3|30790.3|30770.3|26
1643978670000|2022-02-04 12:44:30|30790.7|30770.7|30789.2|30769.2|30791.3|30771.3|30787.9|30767.9|31
1643978680000|2022-02-04 12:44:40|30789.6|30769.6|30788.7|30768.7|30789.6|30769.6|30787.7|30767.7|29
1643978690000|2022-02-04 12:44:50|30788.9|30768.9|30789.6|30769.6|30789.6|30769.6|30788.6|30768.6|19
1643978700000|2022-02-04 12:45:00|30789.4|30769.4|30790.2|30770.2|30790.2|30770.2|30789|30769|21
1643978710000|2022-02-04 12:45:10|30790.5|30770.5|30789.6|30769.6|30790.5|30770.5|30789.5|30769.5|24
1643978720000|2022-02-04 12:45:20|30789.3|30769.3|30790.5|30770.5|30791.1|30771.1|30788.8|30768.8|29
1643978730000|2022-02-04 12:45:30|30805.9|30755.9|30791.5|30771.5|30805.9|30771.6|30789.5|30755.9|26
1643978740000|2022-02-04 12:45:40|30790.9|30770.9|30792.1|30772.1|30807.6|30773.9|30790|30757.2|32
1643978750000|2022-02-04 12:45:50|30791.9|30771.9|30791.5|30771.5|30808.5|30772.3|30790.9|30756.4|29
1643978760000|2022-02-04 12:46:00|30791.3|30771.3|30790|30770|30805.3|30772.8|30789.2|30755.3|32
1643978770000|2022-02-04 12:46:10|30790.1|30770.1|30790.1|30770.1|30791.9|30771.9|30789.2|30769.2|25
1643978780000|2022-02-04 12:46:20|30790|30770|30790.4|30770.4|30805|30773.2|30788.4|30755|32
1643978790000|2022-02-04 12:46:30|30790.1|30770.1|30806.3|30756.3|30806.3|30774.1|30789|30756.3|25
1643978800000|2022-02-04 12:46:40|30805.4|30755.4|30807.2|30757.2|30807.2|30772.7|30789.8|30755.4|26
1643978810000|2022-02-04 12:46:50|30807|30757|30807.5|30757.5|30807.5|30772.6|30790.4|30755.4|21
1643978820000|2022-02-04 12:47:00|30807.4|30757.4|30791.3|30771.3|30807.8|30771.6|30789.7|30756.6|27
1643978830000|2022-02-04 12:47:10|30791.4|30771.4|30791.9|30771.9|30792.7|30772.7|30790.9|30770.9|18
1643978840000|2022-02-04 12:47:20|30792.2|30772.2|30796.6|30776.6|30811.8|30777.7|30792.2|30758.5|33
1643978850000|2022-02-04 12:47:30|30796.9|30776.9|30791|30771|30796.9|30776.9|30789.7|30769.7|31
1643978860000|2022-02-04 12:47:40|30791.5|30771.5|30793.1|30773.1|30793.1|30773.1|30790.6|30770.6|26
1643978870000|2022-02-04 12:47:50|30792.8|30772.8|30790.8|30770.8|30805.9|30773.1|30790.6|30752.9|26
1643978880000|2022-02-04 12:48:00|30789.9|30769.9|30790.8|30770.8|30791.9|30771.9|30789.5|30769.5|24
1643978890000|2022-02-04 12:48:10|30790.5|30770.5|30787.7|30767.7|30791.5|30771.5|30785.6|30765.6|31
1643978900000|2022-02-04 12:48:20|30787.2|30767.2|30787.7|30767.7|30789.5|30769.5|30787|30767|33
1643978910000|2022-02-04 12:48:30|30788.6|30768.6|30777.7|30757.7|30799.7|30768.6|30777.2|30741.4|28
1643978920000|2022-02-04 12:48:40|30777.5|30757.5|30779.1|30759.1|30780.2|30760.2|30776.8|30756.8|25
1643978930000|2022-02-04 12:48:50|30778.9|30758.9|30779.7|30759.7|30794.9|30759.8|30778.1|30744.2|22
1643978940000|2022-02-04 12:49:00|30779.8|30759.8|30779.3|30759.3|30796.8|30760.9|30777.4|30745.6|25
1643978950000|2022-02-04 12:49:10|30778.6|30758.6|30782.6|30762.6|30783.8|30763.8|30778.4|30758.4|28
1643978960000|2022-02-04 12:49:20|30782.9|30762.9|30792.6|30742.6|30793|30763.1|30776.4|30742.5|34
1643978970000|2022-02-04 12:49:30|30778.4|30758.4|30776.5|30756.5|30778.4|30758.4|30776.5|30756.5|19
1643978980000|2022-02-04 12:49:40|30790.9|30740.9|30775.9|30755.9|30790.9|30756.3|30774.3|30739.4|25
1643978990000|2022-02-04 12:49:50|30775.6|30755.6|30776.8|30756.8|30790.3|30756.8|30775.3|30740|17
1643979000000|2022-02-04 12:50:00|30776.9|30756.9|30776.1|30756.1|30777.2|30757.2|30775.6|30755.6|20
1643979010000|2022-02-04 12:50:10|30776.6|30756.6|30777.2|30757.2|30777.2|30757.2|30776.3|30756.3|10
1643979020000|2022-02-04 12:50:20|30777.5|30757.5|30770.3|30750.3|30784|30757.5|30765.3|30731.7|31
1643979030000|2022-02-04 12:50:30|30785|30735|30769.9|30749.9|30786.2|30751.2|30769.9|30735|22
1643979040000|2022-02-04 12:50:40|30769.8|30749.8|30768.6|30748.6|30769.8|30749.8|30767.8|30747.8|17
1643979050000|2022-02-04 12:50:50|30768.9|30748.9|30769.5|30749.5|30784.7|30750.9|30768.6|30733.9|29
1643979060000|2022-02-04 12:51:00|30769.8|30749.8|30768.7|30748.7|30769.8|30749.8|30767.2|30747.2|31
1643979070000|2022-02-04 12:51:10|30768.6|30748.6|30769.6|30749.6|30784.6|30751.4|30768.6|30734.6|26
1643979080000|2022-02-04 12:51:20|30769.7|30749.7|30771.4|30751.4|30772.2|30752.2|30768.5|30748.5|29
1643979090000|2022-02-04 12:51:30|30771.9|30751.9|30772.5|30752.5|30787|30753.9|30771.5|30737|28
1643979100000|2022-02-04 12:51:40|30772.2|30752.2|30772.7|30752.7|30773.2|30753.2|30771.6|30751.6|26
1643979110000|2022-02-04 12:51:50|30773|30753|30774.2|30754.2|30774.2|30754.2|30770.7|30750.7|35
1643979120000|2022-02-04 12:52:00|30772.6|30752.6|30771.1|30751.1|30773.1|30753.1|30769|30749|38
1643979130000|2022-02-04 12:52:10|30771.6|30751.6|30772.1|30752.1|30773.8|30753.8|30771|30751|31
1643979140000|2022-02-04 12:52:20|30771.8|30751.8|30771.9|30751.9|30772.8|30752.8|30770.8|30750.8|33
1643979150000|2022-02-04 12:52:30|30772.1|30752.1|30767.3|30747.3|30772.2|30752.2|30766.6|30746.6|37
1643979160000|2022-02-04 12:52:40|30766.8|30746.8|30765.6|30745.6|30768.3|30748.3|30764.8|30744.8|26
1643979170000|2022-02-04 12:52:50|30765.8|30745.8|30764.7|30744.7|30766.4|30746.4|30764.7|30744.7|24
1643979180000|2022-02-04 12:53:00|30764.3|30744.3|30763.5|30743.5|30764.3|30744.3|30762.7|30742.7|20
1643979190000|2022-02-04 12:53:10|30762.4|30742.4|30763.2|30743.2|30776.7|30744|30761.6|30726.4|19
1643979200000|2022-02-04 12:53:20|30763.4|30743.4|30764.5|30744.5|30765|30745|30763|30743|19
1643979210000|2022-02-04 12:53:30|30764.1|30744.1|30763.7|30743.7|30764.7|30744.7|30763.7|30743.7|17
1643979220000|2022-02-04 12:53:40|30764.2|30744.2|30765|30745|30765|30745|30764.2|30744.2|16
1643979230000|2022-02-04 12:53:50|30765.1|30745.1|30765.9|30745.9|30766|30746|30764.9|30744.9|18
1643979240000|2022-02-04 12:54:00|30765.8|30745.8|30764.8|30744.8|30767.2|30747.2|30764.8|30744.8|22
1643979250000|2022-02-04 12:54:10|30765.2|30745.2|30766|30746|30766.1|30746.1|30764.2|30744.2|23
1643979260000|2022-02-04 12:54:20|30765.9|30745.9|30765.8|30745.8|30765.9|30745.9|30764.6|30744.6|14
1643979270000|2022-02-04 12:54:30|30765.9|30745.9|30766.4|30746.4|30767.4|30747.4|30765.2|30745.2|31
1643979280000|2022-02-04 12:54:40|30766.3|30746.3|30768.3|30748.3|30768.7|30748.7|30765.9|30745.9|20
1643979290000|2022-02-04 12:54:50|30767.5|30747.5|30768.2|30748.2|30769|30749|30765.5|30745.5|27
1643979300000|2022-02-04 12:55:00|30768.3|30748.3|30769.9|30749.9|30769.9|30749.9|30767.8|30747.8|28
1643979310000|2022-02-04 12:55:10|30770.1|30750.1|30773.7|30753.7|30773.9|30753.9|30770|30750|28
1643979320000|2022-02-04 12:55:20|30774|30754|30772.1|30752.1|30774|30754|30771|30751|26
1643979330000|2022-02-04 12:55:30|30772|30752|30773.4|30753.4|30774.5|30754.5|30771.8|30751.8|31
1643979340000|2022-02-04 12:55:40|30773.5|30753.5|30771.6|30751.6|30774.5|30754.5|30770.5|30750.5|26
1643979350000|2022-02-04 12:55:50|30771.3|30751.3|30773|30753|30773.7|30753.7|30770.4|30750.4|28
1643979360000|2022-02-04 12:56:00|30772.7|30752.7|30775.6|30755.6|30775.6|30755.6|30772.3|30752.3|31
1643979370000|2022-02-04 12:56:10|30775.1|30755.1|30774.9|30754.9|30777.1|30757.1|30774|30754|31
1643979380000|2022-02-04 12:56:20|30774.7|30754.7|30775|30755|30776.3|30756.3|30774.2|30754.2|27
1643979390000|2022-02-04 12:56:30|30774.8|30754.8|30773.9|30753.9|30775.8|30755.8|30772.9|30752.9|28
1643979400000|2022-02-04 12:56:40|30774|30754|30774.1|30754.1|30775.5|30755.5|30772.3|30752.3|30
1643979410000|2022-02-04 12:56:50|30773.7|30753.7|30776.4|30756.4|30777.7|30757.7|30773.7|30753.7|33
1643979420000|2022-02-04 12:57:00|30776.1|30756.1|30776|30756|30776.9|30756.9|30774.4|30754.4|26
1643979430000|2022-02-04 12:57:10|30776.6|30756.6|30776.2|30756.2|30776.8|30756.8|30774.3|30754.3|23
1643979440000|2022-02-04 12:57:20|30775.4|30755.4|30775.8|30755.8|30777.2|30757.2|30775.2|30755.2|31
1643979450000|2022-02-04 12:57:30|30776|30756|30776.1|30756.1|30776.3|30756.3|30774.6|30754.6|23
1643979460000|2022-02-04 12:57:40|30776.4|30756.4|30776.5|30756.5|30779.3|30759.3|30776.3|30756.3|33
1643979470000|2022-02-04 12:57:50|30777.5|30757.5|30776.1|30756.1|30778.2|30758.2|30774.7|30754.7|35
1643979480000|2022-02-04 12:58:00|30775.8|30755.8|30776.3|30756.3|30776.8|30756.8|30773.9|30753.9|36
1643979490000|2022-02-04 12:58:10|30776.2|30756.2|30777.4|30757.4|30778.2|30758.2|30773.3|30753.3|34
1643979500000|2022-02-04 12:58:20|30777|30757|30777.8|30757.8|30778.6|30758.6|30776.8|30756.8|30
1643979510000|2022-02-04 12:58:30|30778.1|30758.1|30778|30758|30779|30759|30777.3|30757.3|35
1643979520000|2022-02-04 12:58:40|30778.1|30758.1|30776.9|30756.9|30778.1|30758.1|30772.9|30752.9|32
1643979530000|2022-02-04 12:58:50|30775.1|30755.1|30768.6|30748.6|30785.1|30758.6|30767.9|30732.9|33
1643979540000|2022-02-04 12:59:00|30768.8|30748.8|30769.1|30749.1|30770.3|30750.3|30767.9|30747.9|36
1643979550000|2022-02-04 12:59:10|30770.1|30750.1|30769.7|30749.7|30785.3|30750.1|30768.8|30732.7|32
1643979560000|2022-02-04 12:59:20|30768.8|30748.8|30768|30748|30769.7|30749.7|30767.7|30747.7|36
1643979570000|2022-02-04 12:59:30|30767.9|30747.9|30768.2|30748.2|30768.4|30748.4|30767.6|30747.6|29
1643979580000|2022-02-04 12:59:40|30768|30748|30770.3|30750.3|30770.3|30750.3|30768|30748|23
1643979590000|2022-02-04 12:59:50|30771.3|30751.3|30771|30751|30771.3|30751.3|30769.3|30749.3|27
1643979600000|2022-02-04 13:00:00|30770.3|30750.3|30771.4|30751.4|30784.7|30753.8|30767.3|30734.7|37
1643979610000|2022-02-04 13:00:10|30772.3|30752.3|30774|30754|30774.7|30754.7|30772.3|30752.3|31
1643979620000|2022-02-04 13:00:20|30773.9|30753.9|30773.5|30753.5|30774.6|30754.6|30773.3|30753.3|28
1643979630000|2022-02-04 13:00:30|30773.7|30753.7|30775.1|30755.1|30776|30756|30773|30753|27
1643979640000|2022-02-04 13:00:40|30775|30755|30774.5|30754.5|30776.1|30756.1|30773.6|30753.6|27
1643979650000|2022-02-04 13:00:50|30774.6|30754.6|30776.8|30756.8|30777.1|30757.1|30774.3|30754.3|32
1643979660000|2022-02-04 13:01:00|30777|30757|30787.3|30767.3|30802.4|30767.8|30776.5|30748.5|35
1643979670000|2022-02-04 13:01:10|30787|30767|30786.8|30766.8|30799.9|30767.1|30785|30749.3|31
1643979680000|2022-02-04 13:01:20|30786.1|30766.1|30791.3|30771.3|30806.5|30773.1|30783.9|30755.7|36
1643979690000|2022-02-04 13:01:30|30791.1|30771.1|30789.2|30769.2|30791.2|30771.2|30788.3|30768.3|29
1643979700000|2022-02-04 13:01:40|30789|30769|30784.5|30764.5|30804.3|30769.2|30784.4|30751.7|38
1643979710000|2022-02-04 13:01:50|30785.4|30765.4|30789.4|30769.4|30802.9|30769.4|30783.4|30751.9|31
1643979720000|2022-02-04 13:02:00|30789.3|30769.3|30788.7|30768.7|30790.7|30770.7|30788.6|30768.6|31
1643979730000|2022-02-04 13:02:10|30788.5|30768.5|30785|30765|30802|30768.8|30784.6|30751.4|32
1643979740000|2022-02-04 13:02:20|30784.6|30764.6|30785.5|30765.5|30785.6|30765.6|30783.4|30763.4|32
1643979750000|2022-02-04 13:02:30|30785.6|30765.6|30783|30763|30785.8|30765.8|30783|30763|24
1643979760000|2022-02-04 13:02:40|30783.3|30763.3|30786|30766|30786|30766|30783.3|30763.3|21
1643979770000|2022-02-04 13:02:50|30786.1|30766.1|30785.9|30765.9|30799.5|30766.2|30784.4|30748.4|25
1643979780000|2022-02-04 13:03:00|30786|30766|30785|30765|30786|30766|30784.6|30764.6|12
1643979790000|2022-02-04 13:03:10|30785.3|30765.3|30785.8|30765.8|30786.1|30766.1|30784.8|30764.8|20
1643979800000|2022-02-04 13:03:20|30785.7|30765.7|30787.6|30767.6|30787.9|30767.9|30784.1|30764.1|27
1643979810000|2022-02-04 13:03:30|30787|30767|30787.2|30767.2|30790.3|30770.3|30786.8|30766.8|26
1643979820000|2022-02-04 13:03:40|30787.1|30767.1|30787.5|30767.5|30788|30768|30787.1|30767.1|20
1643979830000|2022-02-04 13:03:50|30787.1|30767.1|30786.8|30766.8|30788|30768|30784.8|30764.8|23
1643979840000|2022-02-04 13:04:00|30786.4|30766.4|30787.9|30767.9|30787.9|30767.9|30784.8|30764.8|25
1643979850000|2022-02-04 13:04:10|30787.7|30767.7|30788.3|30768.3|30789.2|30769.2|30786.8|30766.8|27
1643979860000|2022-02-04 13:04:20|30788.1|30768.1|30787.9|30767.9|30788.4|30768.4|30786.9|30766.9|19
1643979870000|2022-02-04 13:04:30|30787.8|30767.8|30787.3|30767.3|30787.9|30767.9|30787.3|30767.3|8
1643979880000|2022-02-04 13:04:40|30788|30768|30788.1|30768.1|30788.3|30768.3|30787.8|30767.8|12
1643979890000|2022-02-04 13:04:50|30788|30768|30788.6|30768.6|30788.6|30768.6|30786.1|30766.1|26
1643979900000|2022-02-04 13:05:00|30786.5|30766.5|30785.2|30765.2|30786.9|30766.9|30784.9|30764.9|25
1643979910000|2022-02-04 13:05:10|30785|30765|30783.1|30763.1|30785.4|30765.4|30781.5|30761.5|24
1643979920000|2022-02-04 13:05:20|30784.1|30764.1|30784.2|30764.2|30785|30765|30783|30763|27
1643979930000|2022-02-04 13:05:30|30784.5|30764.5|30785.1|30765.1|30785.5|30765.5|30783.9|30763.9|18
1643979940000|2022-02-04 13:05:40|30785|30765|30785.9|30765.9|30786.2|30766.2|30784.9|30764.9|18
1643979950000|2022-02-04 13:05:50|30786.1|30766.1|30784|30764|30786.7|30766.7|30783.6|30763.6|28
1643979960000|2022-02-04 13:06:00|30784.5|30764.5|30785.2|30765.2|30785.6|30765.6|30784|30764|28
1643979970000|2022-02-04 13:06:10|30785.4|30765.4|30786.1|30766.1|30787.5|30767.5|30785.1|30765.1|26
1643979980000|2022-02-04 13:06:20|30785.6|30765.6|30787.9|30767.9|30803.4|30768.8|30785.6|30752.5|28
1643979990000|2022-02-04 13:06:30|30787.6|30767.6|30790.1|30770.1|30791|30771|30787.6|30767.6|26
1643980000000|2022-02-04 13:06:40|30790|30770|30788.1|30768.1|30790|30770|30788.1|30768.1|15
1643980010000|2022-02-04 13:06:50|30788|30768|30788.9|30768.9|30789.3|30769.3|30787.6|30767.6|20
1643980020000|2022-02-04 13:07:00|30789.2|30769.2|30788.7|30768.7|30803.9|30770.1|30785.5|30753.8|30
1643980030000|2022-02-04 13:07:10|30789|30769|30786.2|30766.2|30789.5|30769.5|30786.2|30766.2|32
1643980040000|2022-02-04 13:07:20|30786.9|30766.9|30787|30767|30788.1|30768.1|30786.7|30766.7|23
1643980050000|2022-02-04 13:07:30|30786.9|30766.9|30788.6|30768.6|30788.8|30768.8|30786.8|30766.8|18
1643980060000|2022-02-04 13:07:40|30788.8|30768.8|30800.7|30780.7|30801.5|30781.5|30788.8|30768.8|29
1643980070000|2022-02-04 13:07:50|30800.9|30780.9|30810.7|30760.7|30811.7|30781|30797.4|30760.7|31
1643980080000|2022-02-04 13:08:00|30795.6|30775.6|30818.9|30768.9|30820.5|30784.4|30794|30768.9|34
1643980090000|2022-02-04 13:08:10|30805|30785|30803.3|30783.3|30806.8|30786.8|30803.1|30783.1|28
1643980100000|2022-02-04 13:08:20|30803.1|30783.1|30799.9|30779.9|30803.5|30783.5|30799.9|30779.9|27
1643980110000|2022-02-04 13:08:30|30800.3|30780.3|30793.3|30773.3|30802.6|30782.6|30793.3|30773.3|22
1643980120000|2022-02-04 13:08:40|30794.1|30774.1|30790.6|30770.6|30807|30775.8|30789.9|30757|31
1643980130000|2022-02-04 13:08:50|30790.4|30770.4|30791.1|30771.1|30792.1|30772.1|30789.7|30769.7|30
1643980140000|2022-02-04 13:09:00|30790|30770|30791.4|30771.4|30792.2|30772.2|30789.8|30769.8|27
1643980150000|2022-02-04 13:09:10|30791.7|30771.7|30793.3|30773.3|30793.9|30773.9|30791.4|30771.4|25
1643980160000|2022-02-04 13:09:20|30793.1|30773.1|30800.5|30780.5|30813.7|30781.1|30792.8|30761.8|31
1643980170000|2022-02-04 13:09:30|30800.6|30780.6|30799.7|30779.7|30800.7|30780.7|30799.1|30779.1|20
1643980180000|2022-02-04 13:09:40|30799.4|30779.4|30819.6|30769.6|30820.2|30784.8|30796.9|30765.6|35
1643980190000|2022-02-04 13:09:50|30819.3|30769.3|30803.1|30783.1|30820.3|30785|30802.1|30765.3|31
1643980200000|2022-02-04 13:10:00|30802.7|30782.7|30802.7|30782.7|30804.7|30784.7|30802.4|30782.4|25
1643980210000|2022-02-04 13:10:10|30802.8|30782.8|30803.1|30783.1|30803.1|30783.1|30801.4|30781.4|16
1643980220000|2022-02-04 13:10:20|30803|30783|30802|30782|30803.2|30783.2|30802|30782|9
1643980230000|2022-02-04 13:10:30|30802.3|30782.3|30806.4|30786.4|30817.8|30786.4|30800.4|30764.3|23
1643980240000|2022-02-04 13:10:40|30807.4|30787.4|30810.4|30790.4|30824.3|30790.4|30804.7|30769.3|29
1643980250000|2022-02-04 13:10:50|30810.5|30790.5|30811.2|30791.2|30811.4|30791.4|30810|30790|17
1643980260000|2022-02-04 13:11:00|30811.5|30791.5|30809.5|30789.5|30811.5|30791.5|30809.5|30789.5|18
1643980270000|2022-02-04 13:11:10|30810.1|30790.1|30807.4|30787.4|30810.1|30790.1|30805.6|30785.6|24
1643980280000|2022-02-04 13:11:20|30807.5|30787.5|30806.5|30786.5|30821|30790|30805.3|30768.9|30
1643980290000|2022-02-04 13:11:30|30806.7|30786.7|30821.8|30771.8|30823.3|30788.2|30805.5|30769.4|30
1643980300000|2022-02-04 13:11:40|30805.2|30785.2|30806.2|30786.2|30819.9|30786.2|30803.8|30768.6|22
1643980310000|2022-02-04 13:11:50|30806.3|30786.3|30807.8|30787.8|30821.8|30787.9|30805|30771.8|25
1643980320000|2022-02-04 13:12:00|30806.6|30786.6|30805.6|30785.6|30823.5|30789.4|30805.5|30770.6|28
1643980330000|2022-02-04 13:12:10|30805.5|30785.5|30804.4|30784.4|30806|30786|30804.1|30784.1|23
1643980340000|2022-02-04 13:12:20|30803.1|30783.1|30800.1|30780.1|30818.6|30784.3|30800.1|30766.3|34
1643980350000|2022-02-04 13:12:30|30800.8|30780.8|30801|30781|30815.3|30782.4|30799.6|30764.8|30
1643980360000|2022-02-04 13:12:40|30800.9|30780.9|30816.8|30766.8|30817.1|30782.2|30799.8|30766.8|22
1643980370000|2022-02-04 13:12:50|30801.4|30781.4|30813.5|30763.5|30813.5|30781.4|30799.1|30763.5|27
1643980380000|2022-02-04 13:13:00|30798.5|30778.5|30798.4|30778.4|30813.8|30779.6|30798.1|30762.3|26
1643980390000|2022-02-04 13:13:10|30813.4|30763.4|30811.9|30761.9|30813.4|30779.3|30795.8|30761.4|26
1643980400000|2022-02-04 13:13:20|30811.7|30761.7|30794.8|30774.8|30813.5|30777.4|30794.7|30761.7|29
1643980410000|2022-02-04 13:13:30|30795.6|30775.6|30797.8|30777.8|30797.8|30777.8|30795.6|30775.6|27
1643980420000|2022-02-04 13:13:40|30797.6|30777.6|30796.1|30776.1|30810.9|30778.3|30795.2|30760|24
1643980430000|2022-02-04 13:13:50|30794.8|30774.8|30810.9|30760.9|30810.9|30776.5|30794.6|30760.7|32
1643980440000|2022-02-04 13:14:00|30810.6|30760.6|30794.2|30774.2|30810.9|30776.2|30794|30759.8|30
1643980450000|2022-02-04 13:14:10|30794.3|30774.3|30797.8|30777.8|30812.3|30778.2|30794.3|30761.5|26
1643980460000|2022-02-04 13:14:20|30797.9|30777.9|30797.6|30777.6|30798|30778|30797.6|30777.6|7
1643980470000|2022-02-04 13:14:30|30797.7|30777.7|30796.4|30776.4|30797.7|30777.7|30796.3|30776.3|10
1643980480000|2022-02-04 13:14:40|30796.7|30776.7|30793.3|30773.3|30796.7|30776.7|30792.3|30772.3|21
1643980490000|2022-02-04 13:14:50|30793.1|30773.1|30792|30772|30807.3|30773.8|30791.9|30756.6|23
1643980500000|2022-02-04 13:15:00|30792.4|30772.4|30792.7|30772.7|30795|30775|30792.1|30772.1|28
1643980510000|2022-02-04 13:15:10|30792.2|30772.2|30793.3|30773.3|30794.4|30774.4|30791.7|30771.7|31
1643980520000|2022-02-04 13:15:20|30793.4|30773.4|30794.1|30774.1|30795|30775|30792.6|30772.6|24
1643980530000|2022-02-04 13:15:30|30793.9|30773.9|30794.2|30774.2|30794.4|30774.4|30792.3|30772.3|27
1643980540000|2022-02-04 13:15:40|30794.1|30774.1|30793.1|30773.1|30795.3|30775.3|30792.3|30772.3|33
1643980550000|2022-02-04 13:15:50|30793.3|30773.3|30794.6|30774.6|30806.9|30775.2|30792.2|30756.9|32
1643980560000|2022-02-04 13:16:00|30794.2|30774.2|30792.1|30772.1|30806.6|30774.4|30789.7|30756.6|34
1643980570000|2022-02-04 13:16:10|30792.7|30772.7|30791|30771|30792.7|30772.7|30790.9|30770.9|17
1643980580000|2022-02-04 13:16:20|30791.1|30771.1|30790.3|30770.3|30791.3|30771.3|30789.4|30769.4|23
1643980590000|2022-02-04 13:16:30|30789.9|30769.9|30790.1|30770.1|30792.2|30772.2|30789|30769|25
1643980600000|2022-02-04 13:16:40|30789.5|30769.5|30787.7|30767.7|30802.4|30769.9|30787.4|30752.4|21
1643980610000|2022-02-04 13:16:50|30787.3|30767.3|30802.5|30752.5|30802.5|30768.2|30785.9|30752.5|28
1643980620000|2022-02-04 13:17:00|30805.5|30755.5|30786.3|30766.3|30805.5|30767.5|30784.3|30748|34
1643980630000|2022-02-04 13:17:10|30786.2|30766.2|30785.5|30765.5|30788|30768|30784.7|30764.7|28
1643980640000|2022-02-04 13:17:20|30786.5|30766.5|30787.3|30767.3|30787.5|30767.5|30785.6|30765.6|24
1643980650000|2022-02-04 13:17:30|30787.2|30767.2|30786|30766|30787.5|30767.5|30785.1|30765.1|26
1643980660000|2022-02-04 13:17:40|30785.7|30765.7|30785.5|30765.5|30787|30767|30784.5|30764.5|29
1643980670000|2022-02-04 13:17:50|30785.2|30765.2|30785.2|30765.2|30786.2|30766.2|30782.3|30762.3|37
1643980680000|2022-02-04 13:18:00|30785.6|30765.6|30786.9|30766.9|30788.4|30768.4|30785.2|30765.2|30
1643980690000|2022-02-04 13:18:10|30786.8|30766.8|30787|30767|30788|30768|30785.4|30765.4|37
1643980700000|2022-02-04 13:18:20|30787.7|30767.7|30787.2|30767.2|30788.2|30768.2|30787.2|30767.2|21
1643980710000|2022-02-04 13:18:30|30787.3|30767.3|30787.4|30767.4|30787.9|30767.9|30787|30767|27
1643980720000|2022-02-04 13:18:40|30787.5|30767.5|30787.8|30767.8|30787.9|30767.9|30784.7|30764.7|21
1643980730000|2022-02-04 13:18:50|30788.1|30768.1|30788|30768|30789.1|30769.1|30787.1|30767.1|20
1643980740000|2022-02-04 13:19:00|30787.9|30767.9|30786|30766|30788.4|30768.4|30786|30766|19
1643980750000|2022-02-04 13:19:10|30785.5|30765.5|30785.1|30765.1|30786.2|30766.2|30785.1|30765.1|13
1643980760000|2022-02-04 13:19:20|30785.3|30765.3|30784.9|30764.9|30785.4|30765.4|30784.7|30764.7|19
1643980770000|2022-02-04 13:19:30|30785.3|30765.3|30787.3|30767.3|30787.5|30767.5|30785.1|30765.1|25
1643980780000|2022-02-04 13:19:40|30787.2|30767.2|30788.2|30768.2|30789|30769|30787|30767|16
1643980790000|2022-02-04 13:19:50|30788.4|30768.4|30786.7|30766.7|30791.2|30771.2|30786.7|30766.7|35
1643980800000|2022-02-04 13:20:00|30786|30766|30784.7|30764.7|30786|30766|30783.7|30763.7|30
1643980810000|2022-02-04 13:20:10|30785.6|30765.6|30785.5|30765.5|30786.1|30766.1|30785.2|30765.2|22
1643980820000|2022-02-04 13:20:20|30785.9|30765.9|30783.8|30763.8|30785.9|30765.9|30783.8|30763.8|20
1643980830000|2022-02-04 13:20:30|30783.9|30763.9|30783.4|30763.4|30784.2|30764.2|30782.8|30762.8|21
1643980840000|2022-02-04 13:20:40|30784|30764|30783.1|30763.1|30784|30764|30782.7|30762.7|23
1643980850000|2022-02-04 13:20:50|30783.3|30763.3|30783.4|30763.4|30784.5|30764.5|30783.2|30763.2|23
1643980860000|2022-02-04 13:21:00|30783.3|30763.3|30784|30764|30784.4|30764.4|30783|30763|23
1643980870000|2022-02-04 13:21:10|30784.3|30764.3|30784|30764|30784.3|30764.3|30782.8|30762.8|17
1643980880000|2022-02-04 13:21:20|30784.3|30764.3|30783.1|30763.1|30784.3|30764.3|30782.7|30762.7|19
1643980890000|2022-02-04 13:21:30|30783|30763|30784.2|30764.2|30784.3|30764.3|30782.7|30762.7|18
1643980900000|2022-02-04 13:21:40|30784|30764|30783.3|30763.3|30784.3|30764.3|30781.6|30761.6|27
1643980910000|2022-02-04 13:21:50|30783.4|30763.4|30783.9|30763.9|30784.6|30764.6|30782.9|30762.9|21
1643980920000|2022-02-04 13:22:00|30784|30764|30784.4|30764.4|30784.7|30764.7|30783.3|30763.3|25
1643980930000|2022-02-04 13:22:10|30784.2|30764.2|30790.4|30770.4|30790.4|30770.4|30784.2|30764.2|31
1643980940000|2022-02-04 13:22:20|30790.3|30770.3|30793.6|30773.6|30794.7|30774.7|30790.2|30770.2|30
1643980950000|2022-02-04 13:22:30|30793.7|30773.7|30796.3|30776.3|30796.5|30776.5|30792.3|30772.3|30
1643980960000|2022-02-04 13:22:40|30796.5|30776.5|30801.5|30781.5|30801.8|30781.8|30796.4|30776.4|33
1643980970000|2022-02-04 13:22:50|30802|30782|30802.4|30782.4|30803.6|30783.6|30800.9|30780.9|33
1643980980000|2022-02-04 13:23:00|30802.5|30782.5|30801.4|30781.4|30803.7|30783.7|30801.2|30781.2|34
1643980990000|2022-02-04 13:23:10|30801.3|30781.3|30800.8|30780.8|30802.7|30782.7|30800.8|30780.8|22
1643981000000|2022-02-04 13:23:20|30801|30781|30799.7|30779.7|30803.1|30783.1|30799.6|30779.6|27
1643981010000|2022-02-04 13:23:30|30799.8|30779.8|30798.2|30778.2|30800.5|30780.5|30797|30777|32
1643981020000|2022-02-04 13:23:40|30798.6|30778.6|30800.4|30780.4|30801.5|30781.5|30798.6|30778.6|26
1643981030000|2022-02-04 13:23:50|30800.5|30780.5|30800.4|30780.4|30801.5|30781.5|30798.3|30778.3|23
1643981040000|2022-02-04 13:24:00|30801|30781|30798.4|30778.4|30801|30781|30798.3|30778.3|18
1643981050000|2022-02-04 13:24:10|30798.6|30778.6|30797.5|30777.5|30799.5|30779.5|30797.5|30777.5|17
1643981060000|2022-02-04 13:24:20|30797.3|30777.3|30793.8|30773.8|30797.5|30777.5|30793.8|30773.8|24
1643981070000|2022-02-04 13:24:30|30793.9|30773.9|30793.3|30773.3|30795|30775|30793.1|30773.1|20
1643981080000|2022-02-04 13:24:40|30794.3|30774.3|30826.6|30776.6|30828.9|30792.8|30794.1|30774.1|28
1643981090000|2022-02-04 13:24:50|30814.5|30794.5|30807.1|30787.1|30827.6|30796.6|30805.8|30769|33
1643981100000|2022-02-04 13:25:00|30807.9|30787.9|30803.5|30783.5|30821.5|30787.9|30803.2|30767.1|32
1643981110000|2022-02-04 13:25:10|30803.4|30783.4|30808|30788|30824.9|30790.7|30803.4|30772.8|29
1643981120000|2022-02-04 13:25:20|30822.2|30772.2|30823.8|30773.8|30824.8|30774.8|30822.2|30772.2|16
1643981130000|2022-02-04 13:25:30|30823.9|30773.9|30810.3|30790.3|30823.9|30791|30809.1|30773.1|15
1643981140000|2022-02-04 13:25:40|30810.2|30790.2|30812.9|30792.9|30826.8|30793|30810.2|30774.1|17
1643981150000|2022-02-04 13:25:50|30812.8|30792.8|30832.7|30782.7|30832.7|30794|30810.7|30782.7|24
1643981160000|2022-02-04 13:26:00|30832.2|30782.2|30816.3|30796.3|30833.6|30798|30814.9|30781.4|22
1643981170000|2022-02-04 13:26:10|30816.5|30796.5|30816.1|30796.1|30817.3|30797.3|30815.3|30795.3|18
1643981180000|2022-02-04 13:26:20|30816|30796|30817.8|30797.8|30817.8|30797.8|30813.6|30793.6|22
1643981190000|2022-02-04 13:26:30|30815.8|30795.8|30815|30795|30815.9|30795.9|30814.6|30794.6|20
1643981200000|2022-02-04 13:26:40|30814.8|30794.8|30814.9|30794.9|30815.7|30795.7|30814.6|30794.6|23
1643981210000|2022-02-04 13:26:50|30815.2|30795.2|30817.5|30797.5|30817.5|30797.5|30815.2|30795.2|19
1643981220000|2022-02-04 13:27:00|30817.6|30797.6|30833.2|30783.2|30836.6|30800.1|30816.8|30782.2|30
1643981230000|2022-02-04 13:27:10|30832.5|30782.5|30833.4|30783.4|30833.5|30783.5|30832.5|30782.5|22
1643981240000|2022-02-04 13:27:20|30833.5|30783.5|30836|30786|30836|30786|30833.5|30783.5|21
1643981250000|2022-02-04 13:27:30|30836.2|30786.2|30839.3|30789.3|30839.3|30789.3|30835|30785|28
1643981260000|2022-02-04 13:27:40|30839|30789|30831.9|30781.9|30839.2|30789.2|30831.8|30781.8|26
1643981270000|2022-02-04 13:27:50|30832.1|30782.1|30832.9|30782.9|30833.4|30783.4|30832.1|30782.1|22
1643981280000|2022-02-04 13:28:00|30832.8|30782.8|30832.8|30782.8|30832.8|30782.8|30832.1|30782.1|26
1643981290000|2022-02-04 13:28:10|30832.7|30782.7|30835|30785|30838.7|30788.7|30832.7|30782.7|25
1643981300000|2022-02-04 13:28:20|30835.3|30785.3|30831.2|30781.2|30838.2|30788.2|30831.2|30781.2|28
1643981310000|2022-02-04 13:28:30|30831.4|30781.4|30829.3|30779.3|30832.3|30782.3|30829.1|30779.1|27
1643981320000|2022-02-04 13:28:40|30829.4|30779.4|30831.2|30781.2|30831.7|30781.7|30829.3|30779.3|26
1643981330000|2022-02-04 13:28:50|30831.4|30781.4|30834.4|30784.4|30836|30798|30818|30781|37
1643981340000|2022-02-04 13:29:00|30838.9|30788.9|30840.2|30790.2|30843.2|30793.2|30838.1|30788.1|32
1643981350000|2022-02-04 13:29:10|30838.5|30788.5|30830.9|30791.8|30848|30793|30825.6|30782.7|31
1643981360000|2022-02-04 13:29:20|30831.8|30791.6|30850|30790|30850|30796.5|30831.8|30787.7|31
1643981370000|2022-02-04 13:29:30|30842.9|30790.2|30835.8|30784.6|30843.3|30794.8|30830.4|30780.6|32
1643981380000|2022-02-04 13:29:40|30835.9|30787.7|30843.3|30785.5|30849.8|30791.2|30835.9|30782|31
1643981390000|2022-02-04 13:29:50|30841.2|30783.5|30885.9|30783.8|30896|30789.7|30839.2|30762.8|38
1643981400000|2022-02-04 13:30:00|30855.6|30787.5|30869.7|30801.2|30934.2|30831.9|30849.3|30787.5|40
1643981410000|2022-02-04 13:30:10|30867.9|30805.3|30892.6|30842.6|30896.3|30844|30860.7|30805.3|40
1643981420000|2022-02-04 13:30:20|30891.6|30841.6|30896.7|30856.9|30908|30865.9|30884.8|30841.6|40
1643981430000|2022-02-04 13:30:30|30894.1|30855.7|30881.3|30831.3|30897.2|30856.4|30873.3|30826.1|40
1643981440000|2022-02-04 13:30:40|30883.1|30833.1|30882.5|30832.5|30895.6|30850.5|30878|30832.5|40
1643981450000|2022-02-04 13:30:50|30882.1|30832.1|30887.2|30837.2|30895|30845|30877.4|30830.9|40
1643981460000|2022-02-04 13:31:00|30888.3|30838.3|30889.8|30839.8|30901.5|30853.7|30879.6|30836.1|39
1643981470000|2022-02-04 13:31:10|30892|30842|30890|30840|30897.7|30847.7|30878.9|30835.1|39
1643981480000|2022-02-04 13:31:20|30889|30839|30891.9|30841.9|30893.5|30843.5|30873.8|30823.8|36
1643981490000|2022-02-04 13:31:30|30890.6|30840.6|30876.7|30826.7|30891.8|30841.8|30875.8|30826.7|37
1643981500000|2022-02-04 13:31:40|30870.9|30832.3|30888.6|30838.6|30889.8|30844|30870.9|30826.5|37
1643981510000|2022-02-04 13:31:50|30887.7|30837.7|30883.4|30833.4|30888|30838|30876.8|30829.7|37
1643981520000|2022-02-04 13:32:00|30882.3|30832.3|30887.7|30837.7|30887.7|30843.7|30880.1|30830.1|36
1643981530000|2022-02-04 13:32:10|30886.8|30836.8|30880.1|30830.1|30888.6|30838.6|30878.3|30829|36
1643981540000|2022-02-04 13:32:20|30880.4|30830.4|30888.5|30838.5|30895.3|30845.3|30880.4|30830.4|39
1643981550000|2022-02-04 13:32:30|30887|30837|30901|30851|30904.7|30854.7|30887|30837|36
1643981560000|2022-02-04 13:32:40|30900.8|30850.8|30899.3|30849.3|30905.9|30855.9|30898.7|30848.7|38
1643981570000|2022-02-04 13:32:50|30899.2|30849.2|30908.4|30858.4|30909.4|30859.4|30899.2|30849.2|38
1643981580000|2022-02-04 13:33:00|30907.4|30857.4|30908.7|30858.7|30916|30866|30907.4|30857.4|39
1643981590000|2022-02-04 13:33:10|30908.2|30858.2|30911.7|30861.7|30914.5|30864.5|30908|30858|38
1643981600000|2022-02-04 13:33:20|30911.2|30861.2|30907.7|30857.7|30914.5|30864.5|30895.9|30850.2|36
1643981610000|2022-02-04 13:33:30|30910.1|30860.1|30911.1|30861.1|30912.7|30866.6|30905.7|30858|39
1643981620000|2022-02-04 13:33:40|30911.5|30861.5|30916.4|30866.4|30916.7|30866.7|30906|30860|37
1643981630000|2022-02-04 13:33:50|30915|30865|30917.1|30867.1|30918.8|30868.8|30912.4|30862.4|31
1643981640000|2022-02-04 13:34:00|30917.2|30867.2|30964.3|30914.3|30967.6|30920.3|30916.6|30866.6|37
1643981650000|2022-02-04 13:34:10|30964.5|30914.5|30966.5|30927.4|30975.5|30934.2|30958.9|30913.5|38
1643981660000|2022-02-04 13:34:20|30972.5|30922.5|30977.3|30927.3|30979.4|30934.8|30965.2|30922.5|40
1643981670000|2022-02-04 13:34:30|30975.5|30925.5|30969|30919|30981.9|30931.9|30960.1|30915.6|37
1643981680000|2022-02-04 13:34:40|30967.6|30917.6|30984.7|30934.7|30985.4|30939|30965.6|30915.6|38
1643981690000|2022-02-04 13:34:50|30984.3|30934.3|30985.5|30935.5|30985.5|30935.5|30978.9|30928.9|37
1643981700000|2022-02-04 13:35:00|30985.3|30935.3|30993.2|30935|30996.9|30946.9|30982.1|30932.1|40
1643981710000|2022-02-04 13:35:10|30989.6|30934.8|30974|30924|30990.8|30938|30967.3|30924|40
1643981720000|2022-02-04 13:35:20|30972|30929.1|30980.6|30930.6|30982.8|30935|30970.7|30925.2|38
1643981730000|2022-02-04 13:35:30|30976.3|30937.4|30971.6|30921.6|30985.4|30940.5|30968.7|30921.6|39
1643981740000|2022-02-04 13:35:40|30964.2|30922.2|30958.1|30915.1|30972.1|30928.3|30954.6|30913.5|40
1643981750000|2022-02-04 13:35:50|30956.4|30917.3|30942|30892|30963.1|30920.2|30942|30892|40
1643981760000|2022-02-04 13:36:00|30934.7|30895.4|30938.8|30900.2|30952|30903.1|30934.7|30892.1|40
1643981770000|2022-02-04 13:36:10|30944|30894|30943.4|30893.4|30947.8|30900.5|30936.9|30892|37
1643981780000|2022-02-04 13:36:20|30950.5|30900.5|30960.6|30910.6|30961.3|30914.2|30946.9|30900.2|37
1643981790000|2022-02-04 13:36:30|30958.1|30908.1|30960|30910|30965.7|30915.7|30955.1|30905.1|39
1643981800000|2022-02-04 13:36:40|30958.8|30908.8|30951.3|30901.3|30961.9|30916|30947.9|30897.9|40
1643981810000|2022-02-04 13:36:50|30951.1|30901.1|30944.5|30894.5|30953.9|30903.9|30942.2|30892.2|38
1643981820000|2022-02-04 13:37:00|30947.5|30897.5|30934|30892|30947.5|30901|30928.9|30878.9|40
1643981830000|2022-02-04 13:37:10|30929.2|30879.2|30932.4|30882.4|30932.4|30882.4|30922.3|30872.3|40
1643981840000|2022-02-04 13:37:20|30929.6|30879.6|30944.6|30894.6|30945.9|30900.9|30929.6|30879.6|37
1643981850000|2022-02-04 13:37:30|30945|30903|30946.2|30896.2|30949.3|30903|30940.3|30891|36
1643981860000|2022-02-04 13:37:40|30945.6|30895.6|30943.1|30893.1|30949.7|30908|30937.4|30887.4|38
1643981870000|2022-02-04 13:37:50|30940.8|30890.8|30927.5|30877.5|30947.3|30906|30925.3|30875.3|40
1643981880000|2022-02-04 13:38:00|30930.7|30880.7|30929.1|30879.1|30935.4|30885.4|30918.6|30868.6|38
1643981890000|2022-02-04 13:38:10|30927.2|30877.2|30922.2|30872.2|30927.2|30877.2|30913|30863|39
1643981900000|2022-02-04 13:38:20|30917.4|30867.4|30925.2|30875.2|30930.9|30880.9|30917.4|30867.4|34
1643981910000|2022-02-04 13:38:30|30928|30878|30920.7|30870.7|30928|30878|30909.8|30859.8|39
1643981920000|2022-02-04 13:38:40|30919.7|30869.7|30923|30873|30927.5|30877.5|30916.2|30866.2|38
1643981930000|2022-02-04 13:38:50|30922.3|30872.3|30925.9|30875.9|30931.4|30881.4|30917.8|30869.9|37
1643981940000|2022-02-04 13:39:00|30927.5|30877.5|30918.2|30868.2|30935|30885|30906.9|30860.9|40
1643981950000|2022-02-04 13:39:10|30923.2|30873.2|30927.9|30877.9|30931.5|30881.5|30920.1|30870.1|36
1643981960000|2022-02-04 13:39:20|30923.5|30873.5|30936.5|30886.5|30937.1|30887.1|30923.5|30873.5|35
1643981970000|2022-02-04 13:39:30|30937|30887|30936.3|30886.3|30940.8|30890.8|30930.6|30880.6|38
1643981980000|2022-02-04 13:39:40|30934|30884|30940.5|30890.5|30944.2|30894.2|30932.8|30882.8|38
1643981990000|2022-02-04 13:39:50|30943.5|30893.5|30941.9|30891.9|30949.5|30899.5|30934.8|30884.8|39
1643982000000|2022-02-04 13:40:00|30945|30895|30950|30900|30954.4|30904.4|30941.4|30891.4|38
1643982010000|2022-02-04 13:40:10|30960.4|30910.4|30958.3|30908.3|30962|30912|30950.1|30900.1|35
1643982020000|2022-02-04 13:40:20|30952.4|30902.4|30936.6|30886.6|30954.9|30904.9|30936.6|30886.6|39
1643982030000|2022-02-04 13:40:30|30938.7|30888.7|30947.2|30897.2|30948.1|30898.1|30938.7|30888.7|37
1643982040000|2022-02-04 13:40:40|30947.6|30897.6|30954.5|30904.5|30956.1|30906.1|30947.6|30897.6|38
1643982050000|2022-02-04 13:40:50|30954.4|30904.4|30960.7|30910.7|30962|30912|30951.9|30901.9|36
1643982060000|2022-02-04 13:41:00|30961.6|30911.6|30954.5|30904.5|30961.7|30911.7|30954.5|30904.5|31
1643982070000|2022-02-04 13:41:10|30955|30905|30961.6|30911.6|30962.1|30912.1|30954.1|30904.1|34
1643982080000|2022-02-04 13:41:20|30961.4|30911.4|30962.7|30912.7|30968.6|30918.6|30961.1|30911.1|31
1643982090000|2022-02-04 13:41:30|30962.6|30912.6|30961.7|30911.7|30966|30916|30961.6|30911.6|33
1643982100000|2022-02-04 13:41:40|30961.6|30911.6|30958.7|30908.7|30963.3|30913.3|30958.7|30908.7|29
1643982110000|2022-02-04 13:41:50|30961.8|30911.8|30971.3|30921.3|30972.7|30934.8|30947.1|30910.4|36
1643982120000|2022-02-04 13:42:00|30973.5|30923.5|30965.4|30915.4|30975|30925|30964.3|30914.3|37
1643982130000|2022-02-04 13:42:10|30965.5|30915.5|30953.1|30903.1|30966.4|30916.4|30953.1|30903.1|37
1643982140000|2022-02-04 13:42:20|30953.5|30903.5|30937.8|30887.8|30953.5|30903.5|30937.5|30887.5|38
1643982150000|2022-02-04 13:42:30|30938.5|30888.5|30955.9|30905.9|30955.9|30905.9|30937.8|30887.8|38
1643982160000|2022-02-04 13:42:40|30954.2|30904.2|30969.6|30919.6|30970.5|30920.5|30951.8|30901.8|37
1643982170000|2022-02-04 13:42:50|30969.2|30919.2|30979.3|30929.3|30979.6|30929.6|30968.7|30918.7|35
1643982180000|2022-02-04 13:43:00|30979.5|30929.5|30969.2|30919.2|30981.8|30931.8|30961.8|30911.8|37
1643982190000|2022-02-04 13:43:10|30968.6|30918.6|30979.6|30929.6|30980.2|30930.2|30968.2|30918.2|36
1643982200000|2022-02-04 13:43:20|30979.7|30929.7|30965|30915|30979.7|30929.7|30949|30913.8|31
1643982210000|2022-02-04 13:43:30|30962.9|30912.9|30963.1|30913.1|30963.1|30913.1|30958.6|30908.6|34
1643982220000|2022-02-04 13:43:40|30963|30913|30976.4|30926.4|30976.4|30926.4|30958.7|30908.7|34
1643982230000|2022-02-04 13:43:50|30977.3|30927.3|30979|30929|30981.9|30931.9|30976.7|30926.7|30
1643982240000|2022-02-04 13:44:00|30978.9|30928.9|30981.7|30931.7|30982.4|30932.4|30975.9|30925.9|31
1643982250000|2022-02-04 13:44:10|30980.8|30930.8|30986.4|30936.4|30986.9|30936.9|30980.8|30930.8|28
1643982260000|2022-02-04 13:44:20|30986.1|30936.1|30994.1|30944.1|30994.2|30944.2|30985.4|30935.4|34
1643982270000|2022-02-04 13:44:30|30993.9|30943.9|30987.4|30937.4|30994.4|30944.4|30986.5|30936.5|33
1643982280000|2022-02-04 13:44:40|30987.8|30937.8|30995.2|30945.2|30996.6|30959.1|30979.1|30937.5|31
1643982290000|2022-02-04 13:44:50|30995.7|30945.7|30998.5|30948.5|31000.9|30950.9|30995.3|30945.3|33
1643982300000|2022-02-04 13:45:00|30999|30949|30984.6|30934.6|30999.2|30949.2|30981.7|30931.7|35
1643982310000|2022-02-04 13:45:10|30984.7|30934.7|30987.7|30937.7|30989.4|30939.4|30984.7|30934.7|29
1643982320000|2022-02-04 13:45:20|30988.8|30938.8|30986.2|30936.2|30991.3|30941.3|30985.5|30935.5|34
1643982330000|2022-02-04 13:45:30|30984.2|30934.2|30973.7|30953.7|30988.1|30956|30969.7|30933.3|34
1643982340000|2022-02-04 13:45:40|30987.5|30937.5|30984.6|30934.6|30987.5|30953.7|30968.5|30934|30
1643982350000|2022-02-04 13:45:50|30972.8|30952.8|30987.5|30937.5|30987.7|30954.9|30971.8|30935.3|36
1643982360000|2022-02-04 13:46:00|30989|30939|30988.1|30938.1|30990.2|30940.2|30988|30938|37
1643982370000|2022-02-04 13:46:10|30988.9|30938.9|30988|30938|30991.8|30941.8|30987.8|30937.8|28
1643982380000|2022-02-04 13:46:20|30987.8|30937.8|30991.2|30941.2|30992.3|30956.9|30974.8|30937.8|35
1643982390000|2022-02-04 13:46:30|30991|30941|30991.7|30941.7|30991.8|30941.8|30988.7|30938.7|35
1643982400000|2022-02-04 13:46:40|30992|30942|30996.7|30946.7|30996.7|30946.7|30992|30942|28
1643982410000|2022-02-04 13:46:50|30995.9|30945.9|30998.8|30948.8|30998.8|30963.7|30979.6|30945.2|36
1643982420000|2022-02-04 13:47:00|30999.6|30949.6|30975.2|30925.2|31000.3|30966.4|30971.5|30925.2|39
1643982430000|2022-02-04 13:47:10|30976.6|30926.6|30980.9|30930.9|30983|30933|30974.5|30924.5|38
1643982440000|2022-02-04 13:47:20|30979.3|30929.3|30972.3|30922.3|30979.3|30941|30961|30922|34
1643982450000|2022-02-04 13:47:30|30972.6|30922.6|30983.1|30933.1|30983.3|30941.3|30961.3|30922.2|35
1643982460000|2022-02-04 13:47:40|30982.9|30932.9|30974.8|30924.8|30989.9|30939.9|30972.5|30922.5|37
1643982470000|2022-02-04 13:47:50|30974.4|30924.4|30970.9|30920.9|30974.6|30924.6|30969.5|30919.5|37
1643982480000|2022-02-04 13:48:00|30971.3|30921.3|30970|30920|30975|30935.9|30955.9|30920|32
1643982490000|2022-02-04 13:48:10|30969.7|30919.7|30975.9|30925.9|30977.9|30939.4|30958.3|30918.8|37
1643982500000|2022-02-04 13:48:20|30976.3|30926.3|30977.2|30927.2|30980.6|30945.9|30960.7|30925.3|36
1643982510000|2022-02-04 13:48:30|30960.4|30940.4|30951.6|30931.6|30960.9|30940.9|30951.6|30931.6|33
1643982520000|2022-02-04 13:48:40|30950.7|30930.7|30962.8|30912.8|30966.4|30933.2|30949|30910.6|38
1643982530000|2022-02-04 13:48:50|30962|30912|30961.4|30911.4|30963.6|30925.1|30944.1|30909.2|38
1643982540000|2022-02-04 13:49:00|30962.2|30912.2|30940.4|30920.4|30966|30923.5|30940|30906.1|37
1643982550000|2022-02-04 13:49:10|30940.2|30920.2|30939.7|30919.7|30941.7|30921.7|30937.6|30917.6|36
1643982560000|2022-02-04 13:49:20|30940|30920|30943.6|30923.6|30944.1|30924.1|30939|30919|36
1643982570000|2022-02-04 13:49:30|30943.9|30923.9|30927.9|30907.9|30945.6|30925.6|30927.9|30907.9|38
1643982580000|2022-02-04 13:49:40|30928.6|30908.6|30921.5|30901.5|30941.7|30912.1|30919.4|30891.2|37
1643982590000|2022-02-04 13:49:50|30919.2|30899.2|30895.4|30875.4|30932|30899.9|30895.4|30866.4|40
1643982600000|2022-02-04 13:50:00|30894|30874|30899.3|30879.3|30901|30881|30894|30874|37
1643982610000|2022-02-04 13:50:10|30899.8|30879.8|30927.9|30877.9|30929.5|30891.4|30899.8|30870|36
1643982620000|2022-02-04 13:50:20|30927.2|30877.2|30930.8|30880.8|30932.9|30882.9|30925.3|30875.3|40
1643982630000|2022-02-04 13:50:30|30930.7|30880.7|30925.4|30875.4|30932.5|30882.5|30922.9|30872.9|36
1643982640000|2022-02-04 13:50:40|30924.9|30874.9|30927.5|30877.5|30931.5|30881.5|30922.6|30872.6|39
1643982650000|2022-02-04 13:50:50|30927.1|30877.1|30923|30873|30928.4|30890.2|30909.1|30871.7|38
1643982660000|2022-02-04 13:51:00|30922.2|30872.2|30901.1|30881.1|30924.9|30882.2|30900.4|30865.1|39
1643982670000|2022-02-04 13:51:10|30901|30881|30905.7|30885.7|30920.9|30885.7|30898.1|30865.6|34
1643982680000|2022-02-04 13:51:20|30905.2|30885.2|30907.8|30887.8|30922.8|30888.5|30905|30871|38
1643982690000|2022-02-04 13:51:30|30907.7|30887.7|30899|30879|30922.8|30889.1|30896.9|30863|40
1643982700000|2022-02-04 13:51:40|30896.9|30876.9|30893.7|30873.7|30912.7|30881.4|30893.1|30862.7|35
1643982710000|2022-02-04 13:51:50|30892.2|30872.2|30921.3|30871.3|30923|30890.2|30889.3|30869.3|38
1643982720000|2022-02-04 13:52:00|30921.5|30871.5|30916.7|30896.7|30921.5|30896.7|30909.1|30871.5|35
1643982730000|2022-02-04 13:52:10|30934.6|30884.6|30936.5|30886.5|30937.7|30903.3|30919.8|30884.6|35
1643982740000|2022-02-04 13:52:20|30937.9|30887.9|30914.5|30894.5|30939.4|30903.5|30914.1|30881.8|37
1643982750000|2022-02-04 13:52:30|30914.7|30894.7|30926.5|30876.5|30931.1|30896.7|30909.5|30876.5|40
1643982760000|2022-02-04 13:52:40|30928.7|30878.7|30928.5|30878.5|30929.9|30891.9|30911.9|30874.6|37
1643982770000|2022-02-04 13:52:50|30928.7|30878.7|30935.9|30885.9|30937.5|30900.9|30917.6|30878.4|32
1643982780000|2022-02-04 13:53:00|30935.8|30885.8|30926|30906|30939.5|30908.3|30921|30885.8|35
1643982790000|2022-02-04 13:53:10|30926.2|30906.2|30940.1|30890.1|30940.4|30906.2|30920.7|30884.3|34
1643982800000|2022-02-04 13:53:20|30939.6|30889.6|30924.6|30904.6|30941.4|30906.4|30923.2|30889.1|37
1643982810000|2022-02-04 13:53:30|30925.6|30905.6|30940.7|30890.7|30944.4|30906.3|30924.1|30887.1|33
1643982820000|2022-02-04 13:53:40|30940.4|30890.4|30921.4|30901.4|30940.4|30906.1|30920|30884.3|32
1643982830000|2022-02-04 13:53:50|30921.6|30901.6|30923.2|30903.2|30923.2|30903.2|30919.4|30899.4|30
1643982840000|2022-02-04 13:54:00|30922.3|30902.3|30946.9|30896.9|30946.9|30907.3|30922.3|30890.3|39
1643982850000|2022-02-04 13:54:10|30948.4|30898.4|30954.4|30904.4|30957.5|30920.9|30932.4|30895.9|34
1643982860000|2022-02-04 13:54:20|30954.1|30904.1|30965.5|30915.5|30965.8|30927.3|30947.3|30903|37
1643982870000|2022-02-04 13:54:30|30967|30917|30967.2|30917.2|30968.8|30934.2|30954.2|30911.9|37
1643982880000|2022-02-04 13:54:40|30969.4|30919.4|30953.7|30933.7|30969.7|30934|30951|30916.9|36
1643982890000|2022-02-04 13:54:50|30953.6|30933.6|30951.3|30931.3|30968.2|30934.1|30950|30916.4|37
1643982900000|2022-02-04 13:55:00|30952|30932|30946.4|30926.4|30967.7|30934.5|30946.4|30913.2|38
1643982910000|2022-02-04 13:55:10|30963.7|30913.7|30946.5|30926.5|30963.7|30929.6|30944.5|30909.8|37
1643982920000|2022-02-04 13:55:20|30946.4|30926.4|30942.8|30922.8|30958.6|30926.6|30942|30907.1|36
1643982930000|2022-02-04 13:55:30|30937.9|30917.9|30936|30916|30952.3|30917.9|30930.9|30896.8|34
1643982940000|2022-02-04 13:55:40|30934.4|30914.4|30933.9|30913.9|30949.6|30916.2|30933|30899.6|34
1643982950000|2022-02-04 13:55:50|30933.7|30913.7|30929.3|30909.3|30946.8|30914.4|30929.3|30896.5|38
1643982960000|2022-02-04 13:56:00|30929.5|30909.5|30929.5|30909.5|30943.7|30911.5|30926.2|30893.7|36
1643982970000|2022-02-04 13:56:10|30928.7|30908.7|30927.7|30907.7|30944.7|30911.1|30927.5|30892.7|35
1643982980000|2022-02-04 13:56:20|30927.5|30907.5|30925.9|30905.9|30939.1|30908.8|30920|30884.4|38
1643982990000|2022-02-04 13:56:30|30925.4|30905.4|30927.4|30907.4|30945.7|30912.4|30925.4|30891.5|34
1643983000000|2022-02-04 13:56:40|30927.3|30907.3|30940.4|30920.4|30940.4|30920.4|30926.5|30906.5|32
1643983010000|2022-02-04 13:56:50|30942.3|30922.3|30966.8|30916.8|30969.1|30933.7|30942.2|30915.9|37
1643983020000|2022-02-04 13:57:00|30966.2|30916.2|30953.7|30903.7|30972.1|30934.2|30943|30901|38
1643983030000|2022-02-04 13:57:10|30953.2|30903.2|30947.3|30927.3|30962|30927.5|30942|30899.2|38
1643983040000|2022-02-04 13:57:20|30963.4|30913.4|30952.4|30902.4|30964.6|30931.3|30937.6|30901.6|38
1643983050000|2022-02-04 13:57:30|30949.6|30899.6|30937.8|30917.8|30953.4|30918.8|30932.1|30896.1|33
1643983060000|2022-02-04 13:57:40|30950.1|30900.1|30973.6|30923.6|30978.2|30928.2|30940.7|30900.1|40
1643983070000|2022-02-04 13:57:50|30974.6|30924.6|30974|30924|30976.3|30926.3|30969|30919|33
1643983080000|2022-02-04 13:58:00|30973.2|30923.2|30975.4|30925.4|30975.6|30925.6|30966.1|30916.1|39
1643983090000|2022-02-04 13:58:10|30975.7|30925.7|30963.4|30913.4|30975.7|30929|30949|30910.6|40
1643983100000|2022-02-04 13:58:20|30964|30914|30947.8|30927.8|30965.8|30930|30946.2|30910.6|38
1643983110000|2022-02-04 13:58:30|30946.7|30926.7|30931.8|30911.8|30950.1|30929.3|30931.8|30900.1|38
1643983120000|2022-02-04 13:58:40|30932.1|30912.1|30920|30900|30932.2|30912.2|30920|30900|33
1643983130000|2022-02-04 13:58:50|30921.3|30901.3|30919.6|30899.6|30934.2|30904.3|30919.4|30884|32
1643983140000|2022-02-04 13:59:00|30918.9|30898.9|30927.6|30907.6|30942.1|30909.1|30918.7|30886.8|36
1643983150000|2022-02-04 13:59:10|30926.9|30906.9|30976.2|30926.2|30977.4|30939.3|30926.9|30891.5|40
1643983160000|2022-02-04 13:59:20|30976.1|30926.1|30959.3|30939.3|30979.1|30947.9|30958.5|30923.6|38
1643983170000|2022-02-04 13:59:30|30959|30939|30982.2|30962.2|30995.3|30964.3|30959|30939|34
1643983180000|2022-02-04 13:59:40|30974.5|30954.5|30957.3|30937.3|30979.1|30954.5|30956.5|30923|36
1643983190000|2022-02-04 13:59:50|30953.9|30933.9|30973.1|30923.1|30977.2|30943.7|30953.1|30917.3|37
1643983200000|2022-02-04 14:00:00|30961.1|30941.1|30975.3|30925.3|30980|30941.1|30955.7|30919.1|36
1643983210000|2022-02-04 14:00:10|30975.7|30925.7|30959.9|30939.9|30975.7|30939.9|30955.6|30917.7|38
1643983220000|2022-02-04 14:00:20|30972.2|30922.2|30974.6|30924.6|30978.4|30940|30953.7|30921.5|38
1643983230000|2022-02-04 14:00:30|30975|30925|30962.2|30942.2|30982.1|30946.3|30960.6|30925|34
1643983240000|2022-02-04 14:00:40|30961.8|30941.8|30983.5|30933.5|30984.6|30944.4|30961.4|30926.3|36
1643983250000|2022-02-04 14:00:50|30983.2|30933.2|30981.7|30931.7|30985.2|30935.2|30980.8|30930.8|34
1643983260000|2022-02-04 14:01:00|30982|30932|30982.5|30932.5|30982.6|30947.4|30964.3|30926.9|32
1643983270000|2022-02-04 14:01:10|30982.4|30932.4|30974.7|30954.7|30983.3|30955.5|30971.7|30930.7|31
1643983280000|2022-02-04 14:01:20|30974.4|30954.4|30976.8|30956.8|30979.1|30959.1|30972.6|30952.6|30
1643983290000|2022-02-04 14:01:30|30977.2|30957.2|30979.3|30959.3|31001.2|30964.9|30977.2|30951.2|35
1643983300000|2022-02-04 14:01:40|30980.9|30960.9|30978.8|30958.8|30981.2|30961.2|30977.9|30957.9|35
1643983310000|2022-02-04 14:01:50|30978.9|30958.9|30971.1|30951.1|30979.5|30959.5|30971.1|30951.1|37
1643983320000|2022-02-04 14:02:00|30970.7|30950.7|30980|30960|30994|30962.9|30970.7|30944|37
1643983330000|2022-02-04 14:02:10|30979.6|30959.6|30976.1|30956.1|30980.1|30960.1|30972.3|30952.3|37
1643983340000|2022-02-04 14:02:20|30975.9|30955.9|30980.1|30960.1|30995.5|30961.3|30972.2|30944.5|35
1643983350000|2022-02-04 14:02:30|30981|30961|30981.3|30961.3|30998.8|30965.2|30979|30948.8|33
1643983360000|2022-02-04 14:02:40|30981.7|30961.7|30968.6|30948.6|30991.1|30964.4|30968.6|30941.1|33
1643983370000|2022-02-04 14:02:50|30970.9|30950.9|30978.2|30958.2|30978.2|30958.2|30970.1|30950.1|29
1643983380000|2022-02-04 14:03:00|30980|30960|30992.8|30942.8|30992.8|30963|30976.3|30942.8|36
1643983390000|2022-02-04 14:03:10|30977.5|30957.5|30979.5|30959.5|30999.1|30964.2|30977.5|30943|37
1643983400000|2022-02-04 14:03:20|30982.6|30962.6|30980.7|30960.7|30982.6|30962.6|30976.1|30956.1|33
1643983410000|2022-02-04 14:03:30|30979.9|30959.9|30973.8|30953.8|30980.6|30960.6|30972|30952|34
1643983420000|2022-02-04 14:03:40|30969.8|30949.8|30971.1|30951.1|30971.8|30951.8|30964.5|30944.5|35
1643983430000|2022-02-04 14:03:50|30986.3|30936.3|30971.6|30951.6|30986.6|30952.9|30966.5|30931.3|36
1643983440000|2022-02-04 14:04:00|30972.1|30952.1|30967.7|30947.7|30972.1|30952.1|30966.6|30946.6|38
1643983450000|2022-02-04 14:04:10|30968.7|30948.7|30947.2|30927.2|30980.8|30948.7|30947.2|30911.6|37
1643983460000|2022-02-04 14:04:20|30945.8|30925.8|30963.6|30913.6|30968.4|30934.4|30942.9|30913.6|36
1643983470000|2022-02-04 14:04:30|30946.4|30926.4|30940.3|30920.3|30954.5|30926.4|30938.5|30904.5|38
1643983480000|2022-02-04 14:04:40|30940.1|30920.1|30941.4|30921.4|30942.9|30922.9|30936.9|30916.9|34
1643983490000|2022-02-04 14:04:50|30942.3|30922.3|30962.5|30912.5|30962.7|30927.2|30940.4|30909.2|34
1643983500000|2022-02-04 14:05:00|30962.4|30912.4|30957.3|30937.3|30971.4|30937.9|30947.4|30912.1|39
1643983510000|2022-02-04 14:05:10|30956.8|30936.8|30952.6|30932.6|30957.8|30937.8|30949.6|30929.6|38
1643983520000|2022-02-04 14:05:20|30951.3|30931.3|30952.3|30902.3|30962.5|30931.6|30940.1|30902.3|36
1643983530000|2022-02-04 14:05:30|30939.1|30919.1|30937.4|30917.4|30954.1|30920|30937.4|30902.8|32
1643983540000|2022-02-04 14:05:40|30937.9|30917.9|30942|30922|30955.3|30922.8|30936|30905.3|29
1643983550000|2022-02-04 14:05:50|30941.9|30921.9|30933|30913|30942.3|30922.3|30933|30913|31
1643983560000|2022-02-04 14:06:00|30935.2|30915.2|30939.7|30919.7|30951.1|30919.7|30934.9|30901.1|35
1643983570000|2022-02-04 14:06:10|30940.7|30920.7|30951.1|30931.1|30965.2|30933.4|30939.6|30915.2|33
1643983580000|2022-02-04 14:06:20|30951.5|30931.5|30940.6|30920.6|30951.5|30931.5|30939|30919|35
1643983590000|2022-02-04 14:06:30|30940.8|30920.8|30942|30922|30943.1|30923.1|30939.8|30919.8|32
1643983600000|2022-02-04 14:06:40|30941.6|30921.6|30940.7|30920.7|30942.2|30922.2|30938.7|30918.7|32
1643983610000|2022-02-04 14:06:50|30940.2|30920.2|30942.8|30922.8|30942.8|30922.8|30938.3|30918.3|31
1643983620000|2022-02-04 14:07:00|30942.6|30922.6|30939.5|30919.5|30944.3|30924.3|30937.5|30917.5|32
1643983630000|2022-02-04 14:07:10|30940.6|30920.6|30941.6|30921.6|30942.2|30922.2|30939|30919|32
1643983640000|2022-02-04 14:07:20|30942.4|30922.4|30937.1|30917.1|30956.2|30922.4|30936.2|30895.8|40
1643983650000|2022-02-04 14:07:30|30937.6|30917.6|30910.3|30890.3|30947|30919.3|30909.5|30874.7|35
1643983660000|2022-02-04 14:07:40|30911|30891|30891.8|30871.8|30921.7|30891|30891.1|30860.4|36
1643983670000|2022-02-04 14:07:50|30891.7|30871.7|30904.3|30884.3|30927.6|30885.6|30888.6|30860|37
1643983680000|2022-02-04 14:08:00|30918.9|30868.9|30907.7|30857.7|30918.9|30882|30901.9|30856.1|38
1643983690000|2022-02-04 14:08:10|30907.8|30857.8|30907.8|30857.8|30911.2|30861.2|30900.7|30850.7|39
1643983700000|2022-02-04 14:08:20|30908.8|30858.8|30888.3|30868.3|30912|30870.4|30885.4|30858.3|35
1643983710000|2022-02-04 14:08:30|30887.8|30867.8|30913.6|30863.6|30914.8|30870.2|30887.6|30856.7|33
1643983720000|2022-02-04 14:08:40|30914.7|30864.7|30912.4|30862.4|30919.7|30869.7|30912.2|30862.2|37
1643983730000|2022-02-04 14:08:50|30909.9|30859.9|30888.6|30868.6|30913.5|30874.4|30888.6|30854|39
1643983740000|2022-02-04 14:09:00|30888.7|30868.7|30892.3|30872.3|30909.8|30874.7|30888.7|30855.3|33
1643983750000|2022-02-04 14:09:10|30892.9|30872.9|30912|30862|30912.5|30874.7|30891.5|30858.4|37
1643983760000|2022-02-04 14:09:20|30911.7|30861.7|30906.7|30856.7|30912.5|30877.6|30888.8|30854.2|33
1643983770000|2022-02-04 14:09:30|30906.6|30856.6|30885.8|30865.8|30906.6|30871.3|30884.3|30856.6|30
1643983780000|2022-02-04 14:09:40|30884.5|30864.5|30885.4|30865.4|30889|30869|30878.2|30858.2|37
1643983790000|2022-02-04 14:09:50|30885.2|30865.2|30887.1|30867.1|30903.2|30870.2|30883.9|30850.3|34
1643983800000|2022-02-04 14:10:00|30887.6|30867.6|30885.1|30865.1|30888.9|30868.9|30883.8|30863.8|34
1643983810000|2022-02-04 14:10:10|30885.6|30865.6|30886.7|30866.7|30887.8|30867.8|30883|30863|33
1643983820000|2022-02-04 14:10:20|30886.8|30866.8|30890.4|30870.4|30891|30871|30885.9|30865.9|31
1643983830000|2022-02-04 14:10:30|30888.9|30868.9|30886.8|30866.8|30891.8|30871.8|30885.5|30865.5|28
1643983840000|2022-02-04 14:10:40|30886.4|30866.4|30883.4|30863.4|30886.7|30866.7|30883.4|30863.4|35
1643983850000|2022-02-04 14:10:50|30883.3|30863.3|30894.2|30874.2|30908|30874.9|30881|30858|32
1643983860000|2022-02-04 14:11:00|30893.5|30873.5|30894.9|30874.9|30895.2|30875.2|30890.6|30870.6|35
1643983870000|2022-02-04 14:11:10|30894.1|30874.1|30893.4|30873.4|30894.6|30874.6|30887.7|30867.7|32
1643983880000|2022-02-04 14:11:20|30892.1|30872.1|30896.9|30876.9|30914.5|30878.2|30892.1|30864.5|34
1643983890000|2022-02-04 14:11:30|30896.8|30876.8|30900.1|30880.1|30903.7|30883.7|30894.4|30874.4|36
1643983900000|2022-02-04 14:11:40|30900.2|30880.2|30901.7|30881.7|30917.6|30884.3|30898.5|30864.6|36
1643983910000|2022-02-04 14:11:50|30901.4|30881.4|30902.5|30882.5|30909.1|30889.1|30901.4|30881.4|32
1643983920000|2022-02-04 14:12:00|30905.5|30885.5|30904.5|30884.5|30908.1|30888.1|30903.2|30883.2|29
1643983930000|2022-02-04 14:12:10|30904.6|30884.6|30897.1|30877.1|30904.6|30884.6|30896.8|30876.8|34
1643983940000|2022-02-04 14:12:20|30896.3|30876.3|30903.4|30883.4|30912|30885.2|30892.3|30860.5|35
1643983950000|2022-02-04 14:12:30|30903.9|30883.9|30903.6|30883.6|30905.7|30885.7|30901.5|30881.5|32
1643983960000|2022-02-04 14:12:40|30904.1|30884.1|30906.3|30886.3|30920.5|30887.3|30902.5|30870.5|32
1643983970000|2022-02-04 14:12:50|30906.9|30886.9|30906.8|30886.8|30918.8|30887.9|30904|30868.8|36
1643983980000|2022-02-04 14:13:00|30906.9|30886.9|30899.3|30879.3|30921.8|30887.8|30898.4|30864.6|29
1643983990000|2022-02-04 14:13:10|30899.5|30879.5|30892.5|30872.5|30913.5|30879.9|30891.2|30863.5|36
1643984000000|2022-02-04 14:13:20|30892.9|30872.9|30893.1|30873.1|30911.5|30876.9|30892.9|30861.5|36
1643984010000|2022-02-04 14:13:30|30893.5|30873.5|30896.2|30876.2|30918.3|30881.5|30893.5|30863.8|37
1643984020000|2022-02-04 14:13:40|30896.8|30876.8|30895.5|30875.5|30897.2|30877.2|30892.5|30872.5|30
1643984030000|2022-02-04 14:13:50|30895.6|30875.6|30893.1|30873.1|30895.8|30875.8|30892.4|30872.4|26
1643984040000|2022-02-04 14:14:00|30893.6|30873.6|30892.8|30872.8|30894.6|30874.6|30890|30870|36
1643984050000|2022-02-04 14:14:10|30893.4|30873.4|30886.7|30866.7|30903.9|30873.4|30886.3|30851.7|33
1643984060000|2022-02-04 14:14:20|30886.2|30866.2|30887|30867|30887.5|30867.5|30881.6|30861.6|35
1643984070000|2022-02-04 14:14:30|30887.5|30867.5|30880.9|30860.9|30888.1|30868.1|30880.9|30860.9|37
1643984080000|2022-02-04 14:14:40|30881.9|30861.9|30900.3|30850.3|30900.3|30864|30881.2|30848.7|30
1643984090000|2022-02-04 14:14:50|30882.9|30862.9|30884.4|30864.4|30900.4|30864.4|30881.7|30845.8|33
1643984100000|2022-02-04 14:15:00|30885|30865|30892.5|30872.5|30901.7|30872.5|30883.9|30851.5|34
1643984110000|2022-02-04 14:15:10|30891.6|30871.6|30892.9|30872.9|30908|30875.9|30891.4|30858|35
1643984120000|2022-02-04 14:15:20|30892.7|30872.7|30893.9|30873.9|30910.9|30874.8|30891.7|30859.5|24
1643984130000|2022-02-04 14:15:30|30893.8|30873.8|30893.2|30873.2|30908|30876.5|30892.4|30858|35
1643984140000|2022-02-04 14:15:40|30893|30873|30895|30875|30896.1|30876.1|30892.1|30872.1|28
1643984150000|2022-02-04 14:15:50|30895.1|30875.1|30897.7|30877.7|30911.3|30878.3|30893.3|30861.3|32
1643984160000|2022-02-04 14:16:00|30897.8|30877.8|30894.7|30874.7|30898.2|30878.2|30894.3|30874.3|32
1643984170000|2022-02-04 14:16:10|30894.9|30874.9|30893.3|30873.3|30894.9|30874.9|30892.2|30872.2|27
1643984180000|2022-02-04 14:16:20|30893|30873|30893|30873|30893.8|30873.8|30891.3|30871.3|27
1643984190000|2022-02-04 14:16:30|30892.9|30872.9|30895|30875|30910.8|30877.7|30892.9|30859|34
1643984200000|2022-02-04 14:16:40|30895.1|30875.1|30884.9|30864.9|30895.1|30875.1|30884.9|30864.9|32
1643984210000|2022-02-04 14:16:50|30885|30865|30890|30840|30893|30866.8|30871.8|30839.2|34
1643984220000|2022-02-04 14:17:00|30874.8|30854.8|30884.3|30834.3|30891.7|30855.6|30868.5|30833.8|34
1643984230000|2022-02-04 14:17:10|30867.1|30847.1|30875.4|30855.4|30890.1|30855.5|30863.3|30828.5|36
1643984240000|2022-02-04 14:17:20|30880.6|30860.6|30880.8|30860.8|30899.1|30864.7|30880.6|30844.7|32
1643984250000|2022-02-04 14:17:30|30881.2|30861.2|30883.4|30863.4|30883.6|30863.6|30881|30861|30
1643984260000|2022-02-04 14:17:40|30883.3|30863.3|30902.4|30852.4|30905.3|30870.6|30883.3|30852.4|31
1643984270000|2022-02-04 14:17:50|30903.1|30853.1|30889.5|30869.5|30907|30870.9|30889.3|30853.1|28
1643984280000|2022-02-04 14:18:00|30889|30869|30895.1|30845.1|30906.7|30869.2|30878.9|30844.7|34
1643984290000|2022-02-04 14:18:10|30896.7|30846.7|30898.7|30848.7|30901.3|30865.9|30867.7|30841.2|37
1643984300000|2022-02-04 14:18:20|30882.5|30862.5|30886.5|30866.5|30902.5|30866.5|30874.4|30848.8|37
1643984310000|2022-02-04 14:18:30|30886.7|30866.7|30887.7|30867.7|30901|30867.8|30883.8|30850.7|28
1643984320000|2022-02-04 14:18:40|30887.5|30867.5|30874.4|30854.4|30888.5|30868.5|30874.4|30854.4|28
1643984330000|2022-02-04 14:18:50|30878.2|30858.2|30874.9|30854.9|30879.3|30859.3|30872.8|30852.8|36
1643984340000|2022-02-04 14:19:00|30874.7|30854.7|30877.1|30857.1|30877.6|30857.6|30874.7|30854.7|30
1643984350000|2022-02-04 14:19:10|30877.3|30857.3|30881.2|30861.2|30881.2|30861.2|30877.2|30857.2|30
1643984360000|2022-02-04 14:19:20|30880.2|30860.2|30882.7|30862.7|30882.9|30862.9|30878.6|30858.6|27
1643984370000|2022-02-04 14:19:30|30882.8|30862.8|30885|30865|30886.7|30866.7|30881|30861|29
1643984380000|2022-02-04 14:19:40|30884.9|30864.9|30882.5|30862.5|30899|30865.7|30882.5|30849|27
1643984390000|2022-02-04 14:19:50|30882.9|30862.9|30886.7|30866.7|30887.9|30867.9|30882.2|30862.2|33
1643984400000|2022-02-04 14:20:00|30887.1|30867.1|30882.6|30862.6|30888.2|30868.2|30882.5|30862.5|32
1643984410000|2022-02-04 14:20:10|30880.9|30860.9|30891|30871|30891|30871|30880.9|30860.9|36
1643984420000|2022-02-04 14:20:20|30907.8|30857.8|30885.6|30865.6|30907.8|30873.1|30885.5|30857.8|33
1643984430000|2022-02-04 14:20:30|30884.9|30864.9|30885.7|30865.7|30887.6|30867.6|30883.5|30863.5|35
1643984440000|2022-02-04 14:20:40|30886.8|30866.8|30880.5|30860.5|30887.4|30867.4|30878.5|30858.5|37
1643984450000|2022-02-04 14:20:50|30879|30859|30859|30839|30879.6|30859.6|30859|30839|36
1643984460000|2022-02-04 14:21:00|30874.4|30824.4|30852.6|30832.6|30874.4|30841.9|30851.9|30824.1|36
1643984470000|2022-02-04 14:21:10|30851.9|30831.9|30855|30835|30855|30835|30849|30829|32
1643984480000|2022-02-04 14:21:20|30851.9|30831.9|30852.5|30832.5|30853.1|30833.1|30849.6|30829.6|33
1643984490000|2022-02-04 14:21:30|30852.4|30832.4|30853.9|30833.9|30875.8|30842.1|30851.5|30825.8|30
1643984500000|2022-02-04 14:21:40|30853.1|30833.1|30861.2|30841.2|30871.9|30841.2|30853.1|30817.8|31
1643984510000|2022-02-04 14:21:50|30862.1|30842.1|30879.7|30859.7|30898.3|30860.8|30862.1|30834.8|38
1643984520000|2022-02-04 14:22:00|30896.3|30846.3|30875.3|30825.3|30896.3|30850|30860.2|30824.6|37
1643984530000|2022-02-04 14:22:10|30875.1|30825.1|30861.7|30841.7|30880.1|30844|30857.8|30825.1|33
1643984540000|2022-02-04 14:22:20|30861.6|30841.6|30862.3|30842.3|30866.3|30846.3|30860.6|30840.6|30
1643984550000|2022-02-04 14:22:30|30862.7|30842.7|30865.4|30845.4|30880.3|30845.8|30862.7|30830.1|26
1643984560000|2022-02-04 14:22:40|30864.7|30844.7|30865.7|30845.7|30881.2|30847.8|30863.3|30830.3|32
1643984570000|2022-02-04 14:22:50|30865.3|30845.3|30867|30847|30867.1|30847.1|30864.2|30844.2|31
1643984580000|2022-02-04 14:23:00|30866.5|30846.5|30867.7|30847.7|30886.4|30850.4|30865.6|30833.5|35
1643984590000|2022-02-04 14:23:10|30872.2|30852.2|30873|30853|30888.5|30854.7|30869.6|30838.5|32
1643984600000|2022-02-04 14:23:20|30871.7|30851.7|30873.2|30853.2|30873.9|30853.9|30864.9|30844.9|31
1643984610000|2022-02-04 14:23:30|30872.5|30852.5|30870.1|30850.1|30874.8|30854.8|30870.1|30850.1|27
1643984620000|2022-02-04 14:23:40|30870.3|30850.3|30869.9|30849.9|30870.8|30850.8|30869.2|30849.2|20
1643984630000|2022-02-04 14:23:50|30870.3|30850.3|30869.9|30849.9|30871.9|30851.9|30869.9|30849.9|28
1643984640000|2022-02-04 14:24:00|30868.8|30848.8|30871.2|30851.2|30871.2|30851.2|30866.5|30846.5|27
1643984650000|2022-02-04 14:24:10|30871.7|30851.7|30871.4|30851.4|30873.8|30853.8|30871|30851|26
1643984660000|2022-02-04 14:24:20|30872.6|30852.6|30872.2|30852.2|30873.2|30853.2|30871.3|30851.3|26
1643984670000|2022-02-04 14:24:30|30872.1|30852.1|30877.2|30857.2|30877.2|30857.2|30871.7|30851.7|27
1643984680000|2022-02-04 14:24:40|30877.7|30857.7|30876.2|30856.2|30877.7|30857.7|30875.6|30855.6|25
1643984690000|2022-02-04 14:24:50|30876.9|30856.9|30878.1|30858.1|30880.5|30860.5|30876.1|30856.1|22
1643984700000|2022-02-04 14:25:00|30879.7|30859.7|30881.4|30861.4|30882.1|30862.1|30877.1|30857.1|31
1643984710000|2022-02-04 14:25:10|30880.8|30860.8|30881|30861|30881.4|30861.4|30879.2|30859.2|26
1643984720000|2022-02-04 14:25:20|30880.5|30860.5|30880.5|30860.5|30883.4|30863.4|30878.5|30858.5|23
1643984730000|2022-02-04 14:25:30|30880.8|30860.8|30881.9|30831.9|30883.5|30863.5|30869.4|30831.9|30
1643984740000|2022-02-04 14:25:40|30869.2|30849.2|30872.7|30852.7|30887.6|30854.9|30867.8|30836.5|30
1643984750000|2022-02-04 14:25:50|30872.3|30852.3|30873.3|30853.3|30876.1|30856.1|30872.1|30852.1|30
1643984760000|2022-02-04 14:26:00|30873.2|30853.2|30873|30853|30873.2|30853.2|30866.4|30846.4|28
1643984770000|2022-02-04 14:26:10|30872.1|30852.1|30874.3|30854.3|30874.3|30854.3|30871.2|30851.2|30
1643984780000|2022-02-04 14:26:20|30874.4|30854.4|30873.6|30853.6|30877.6|30857.6|30873.6|30853.6|28
1643984790000|2022-02-04 14:26:30|30873.3|30853.3|30874.3|30854.3|30877.2|30857.2|30872.1|30852.1|29
1643984800000|2022-02-04 14:26:40|30873.9|30853.9|30874.7|30854.7|30875.5|30855.5|30873.7|30853.7|23
1643984810000|2022-02-04 14:26:50|30874.8|30854.8|30874.1|30854.1|30887.7|30854.8|30873.5|30837.7|19
1643984820000|2022-02-04 14:27:00|30874|30854|30879.6|30859.6|30881.3|30861.3|30873.2|30853.2|30
1643984830000|2022-02-04 14:27:10|30879.7|30859.7|30888.4|30868.4|30908.7|30875.9|30879.1|30858.1|26
1643984840000|2022-02-04 14:27:20|30890.2|30870.2|30920.8|30870.8|30920.8|30886.3|30888.4|30853.6|33
1643984850000|2022-02-04 14:27:30|30903.7|30883.7|30911.6|30891.6|30921.5|30891.9|30903.7|30869.5|33
1643984860000|2022-02-04 14:27:40|30911.7|30891.7|30909.3|30889.3|30912.4|30892.4|30909.3|30889.3|24
1643984870000|2022-02-04 14:27:50|30909.4|30889.4|30909.2|30889.2|30924.3|30889.7|30908.3|30871.8|20
1643984880000|2022-02-04 14:28:00|30909.1|30889.1|30912.3|30892.3|30912.6|30892.6|30908.4|30888.4|31
1643984890000|2022-02-04 14:28:10|30912.6|30892.6|30912.8|30892.8|30913.2|30893.2|30911.1|30891.1|23
1643984900000|2022-02-04 14:28:20|30912.9|30892.9|30915|30895|30916.2|30896.2|30912.8|30892.8|26
1643984910000|2022-02-04 14:28:30|30914.7|30894.7|30915.4|30895.4|30916.6|30896.6|30914.3|30894.3|24
1643984920000|2022-02-04 14:28:40|30914.8|30894.8|30916.7|30896.7|30922.6|30902.6|30914.5|30894.5|30
1643984930000|2022-02-04 14:28:50|30917.8|30897.8|30912.6|30892.6|30925.4|30897.8|30908.5|30871.6|36
1643984940000|2022-02-04 14:29:00|30914.5|30894.5|30918.1|30868.1|30928.7|30894.5|30910.2|30868.1|31
1643984950000|2022-02-04 14:29:10|30916.6|30866.6|30923.6|30873.6|30923.6|30888.5|30901.5|30866.4|35
1643984960000|2022-02-04 14:29:20|30923.5|30873.5|30907.5|30887.5|30923.9|30888.1|30905.9|30871.5|30
1643984970000|2022-02-04 14:29:30|30907.6|30887.6|30913.1|30893.1|30927.3|30893.2|30907.6|30876.6|32
1643984980000|2022-02-04 14:29:40|30913.4|30893.4|30912.4|30892.4|30913.4|30893.4|30911.5|30891.5|24
1643984990000|2022-02-04 14:29:50|30912.6|30892.6|30913|30893|30913.5|30893.5|30912.1|30892.1|22
1643985000000|2022-02-04 14:30:00|30913.3|30893.3|30917.1|30897.1|30931.4|30898.1|30912.9|30881.4|26
1643985010000|2022-02-04 14:30:10|30917.3|30897.3|30923.1|30903.1|30923.1|30903.1|30915.3|30895.3|24
1643985020000|2022-02-04 14:30:20|30923.2|30903.2|30923.5|30903.5|30924.5|30904.5|30921.1|30901.1|24
1643985030000|2022-02-04 14:30:30|30924.2|30904.2|30922.3|30902.3|30927.4|30907.4|30920.6|30900.6|27
1643985040000|2022-02-04 14:30:40|30922.2|30902.2|30922.3|30902.3|30936.8|30904.1|30921.5|30886.8|23
1643985050000|2022-02-04 14:30:50|30922.6|30902.6|30926.9|30906.9|30927.4|30907.4|30921.3|30901.3|27
1643985060000|2022-02-04 14:31:00|30926.8|30906.8|30924.9|30904.9|30926.8|30906.8|30923.3|30903.3|27
1643985070000|2022-02-04 14:31:10|30924.8|30904.8|30927.3|30907.3|30927.9|30907.9|30922.6|30902.6|27
1643985080000|2022-02-04 14:31:20|30927|30907|30926.9|30906.9|30928.5|30908.5|30926|30906|22
1643985090000|2022-02-04 14:31:30|30926.8|30906.8|30926.7|30906.7|30927|30907|30924.1|30904.1|20
1643985100000|2022-02-04 14:31:40|30926.4|30906.4|30929.5|30909.5|30929.7|30909.7|30923.1|30903.1|23
1643985110000|2022-02-04 14:31:50|30929.6|30909.6|30929.1|30909.1|30930.3|30910.3|30928.9|30908.9|19
1643985120000|2022-02-04 14:32:00|30929|30909|30932|30912|30932|30912|30928.2|30908.2|25
1643985130000|2022-02-04 14:32:10|30931.9|30911.9|30911.6|30891.6|30932.9|30912.9|30911.2|30891.2|28
1643985140000|2022-02-04 14:32:20|30911.4|30891.4|30911.1|30891.1|30911.6|30891.6|30909.8|30889.8|25
1643985150000|2022-02-04 14:32:30|30910.3|30890.3|30909.4|30889.4|30912.3|30892.3|30909.1|30889.1|21
1643985160000|2022-02-04 14:32:40|30908.8|30888.8|30909.7|30889.7|30909.9|30889.9|30907.8|30887.8|24
1643985170000|2022-02-04 14:32:50|30909.1|30889.1|30900.3|30880.3|30909.1|30889.1|30898.1|30878.1|23
1643985180000|2022-02-04 14:33:00|30899.9|30879.9|30896.7|30876.7|30900.9|30880.9|30896.7|30876.7|23
1643985190000|2022-02-04 14:33:10|30896.5|30876.5|30896.2|30876.2|30898.4|30878.4|30894|30874|23
1643985200000|2022-02-04 14:33:20|30894.4|30874.4|30893.6|30873.6|30896.1|30876.1|30893|30873|25
1643985210000|2022-02-04 14:33:30|30893.1|30873.1|30893.3|30873.3|30894.6|30874.6|30892.9|30872.9|26
1643985220000|2022-02-04 14:33:40|30892.2|30872.2|30893.3|30873.3|30893.5|30873.5|30892.2|30872.2|18
1643985230000|2022-02-04 14:33:50|30893.6|30873.6|30895.4|30875.4|30902.5|30882.5|30893.1|30873.1|27
1643985240000|2022-02-04 14:34:00|30893.7|30873.7|30889.7|30869.7|30895.9|30875.9|30889.5|30869.5|25
1643985250000|2022-02-04 14:34:10|30891.1|30871.1|30892.7|30872.7|30893.9|30873.9|30889.9|30869.9|20
1643985260000|2022-02-04 14:34:20|30892.3|30872.3|30891.6|30871.6|30892.9|30872.9|30890.8|30870.8|20
1643985270000|2022-02-04 14:34:30|30891.9|30871.9|30891.1|30871.1|30891.9|30871.9|30890.7|30870.7|26
1643985280000|2022-02-04 14:34:40|30891.3|30871.3|30895.2|30875.2|30895.2|30875.2|30890.7|30870.7|20
1643985290000|2022-02-04 14:34:50|30894.4|30874.4|30900.9|30850.9|30900.9|30876.4|30884.9|30850.9|28
1643985300000|2022-02-04 14:35:00|30888.5|30868.5|30893.5|30873.5|30893.5|30873.5|30886.8|30866.8|26
1643985310000|2022-02-04 14:35:10|30893.9|30873.9|30896.9|30876.9|30896.9|30876.9|30892.5|30872.5|22
1643985320000|2022-02-04 14:35:20|30897|30877|30897.8|30877.8|30907.8|30887.8|30897|30877|24
1643985330000|2022-02-04 14:35:30|30897.2|30877.2|30895.6|30875.6|30897.6|30877.6|30892.9|30872.9|21
1643985340000|2022-02-04 14:35:40|30895.8|30875.8|30893|30873|30895.8|30875.8|30884.9|30864.9|26
1643985350000|2022-02-04 14:35:50|30891.5|30871.5|30889.2|30869.2|30891.5|30871.5|30886|30866|26
1643985360000|2022-02-04 14:36:00|30891.1|30871.1|30891.8|30871.8|30891.8|30871.8|30890.2|30870.2|20
1643985370000|2022-02-04 14:36:10|30892.2|30872.2|30894|30874|30894.5|30874.5|30891.9|30871.9|23
1643985380000|2022-02-04 14:36:20|30894.3|30874.3|30894.9|30874.9|30896.1|30876.1|30893.3|30873.3|24
1643985390000|2022-02-04 14:36:30|30894.4|30874.4|30895.1|30875.1|30899.3|30879.3|30894.1|30874.1|25
1643985400000|2022-02-04 14:36:40|30894.8|30874.8|30896.7|30876.7|30897.6|30877.6|30894|30874|18
1643985410000|2022-02-04 14:36:50|30896.4|30876.4|30898.9|30878.9|30899|30879|30895.7|30875.7|19
1643985420000|2022-02-04 14:37:00|30899|30879|30901|30881|30901|30881|30897.7|30877.7|20
1643985430000|2022-02-04 14:37:10|30900.9|30880.9|30902|30882|30902.4|30882.4|30900.1|30880.1|23
1643985440000|2022-02-04 14:37:20|30902.1|30882.1|30901.4|30881.4|30902.3|30882.3|30900.9|30880.9|21
1643985450000|2022-02-04 14:37:30|30901.3|30881.3|30904|30884|30904|30884|30901.2|30881.2|22
1643985460000|2022-02-04 14:37:40|30903.5|30883.5|30905.1|30885.1|30905.4|30885.4|30901|30881|23
1643985470000|2022-02-04 14:37:50|30908|30888|30911.9|30891.9|30922.6|30902.6|30908|30888|25
1643985480000|2022-02-04 14:38:00|30910.6|30890.6|30908|30888|30910.6|30890.6|30907.8|30887.8|14
1643985490000|2022-02-04 14:38:10|30907.6|30887.6|30904.1|30884.1|30907.6|30887.6|30904.1|30884.1|21
1643985500000|2022-02-04 14:38:20|30904.2|30884.2|30898.9|30878.9|30904.2|30884.2|30898|30878|22
1643985510000|2022-02-04 14:38:30|30898.7|30878.7|30898|30878|30900.3|30880.3|30895.6|30875.6|25
1643985520000|2022-02-04 14:38:40|30897.8|30877.8|30898.5|30878.5|30899.1|30879.1|30892.4|30872.4|27
1643985530000|2022-02-04 14:38:50|30898.4|30878.4|30906.3|30886.3|30910.1|30890.1|30898|30878|25
1643985540000|2022-02-04 14:39:00|30906.4|30886.4|30903.3|30883.3|30906.5|30886.5|30900.9|30880.9|23
1643985550000|2022-02-04 14:39:10|30903.7|30883.7|30905.5|30885.5|30906.9|30886.9|30901.9|30881.9|25
1643985560000|2022-02-04 14:39:20|30905.4|30885.4|30915.4|30895.4|30937.4|30901.4|30903.2|30882.7|24
1643985570000|2022-02-04 14:39:30|30915.9|30895.9|30910|30890|30916.4|30896.4|30909.7|30889.7|20
1643985580000|2022-02-04 14:39:40|30910.3|30890.3|30910.9|30890.9|30912.3|30892.3|30909.6|30889.6|28
1643985590000|2022-02-04 14:39:50|30910.8|30890.8|30912.5|30892.5|30929.6|30893.4|30909.5|30876.5|27
1643985600000|2022-02-04 14:40:00|30910.7|30890.7|30897.3|30877.3|30912.2|30892.2|30896.7|30876.7|25
1643985610000|2022-02-04 14:40:10|30897.2|30877.2|30893.6|30873.6|30897.2|30877.2|30890.3|30870.3|27
1643985620000|2022-02-04 14:40:20|30893.8|30873.8|30887.5|30867.5|30908.5|30873.9|30887.3|30858.5|21
1643985630000|2022-02-04 14:40:30|30888|30868|30883.7|30863.7|30888.4|30868.4|30881.5|30861.5|27
1643985640000|2022-02-04 14:40:40|30884.1|30864.1|30886.1|30866.1|30886.1|30866.1|30883.3|30863.3|25
1643985650000|2022-02-04 14:40:50|30885.6|30865.6|30878.2|30858.2|30885.6|30865.6|30878.2|30858.2|22
1643985660000|2022-02-04 14:41:00|30877.4|30857.4|30881.2|30861.2|30884.1|30864.1|30877.4|30857.4|25
1643985670000|2022-02-04 14:41:10|30874.9|30854.9|30879.1|30859.1|30897|30862.8|30874.9|30847|25
1643985680000|2022-02-04 14:41:20|30879.6|30859.6|30882.9|30862.9|30883.6|30863.6|30879.2|30859.2|20
1643985690000|2022-02-04 14:41:30|30883.3|30863.3|30880.5|30860.5|30883.4|30863.4|30877.6|30857.6|26
1643985700000|2022-02-04 14:41:40|30880.3|30860.3|30869.4|30849.4|30880.4|30860.4|30869.2|30849.2|23
1643985710000|2022-02-04 14:41:50|30870.5|30850.5|30880.8|30860.8|30881.8|30861.8|30870.5|30850.5|26
1643985720000|2022-02-04 14:42:00|30880.9|30860.9|30879.6|30859.6|30885.2|30865.2|30878.5|30858.5|23
1643985730000|2022-02-04 14:42:10|30879.4|30859.4|30878.3|30858.3|30880|30860|30878|30858|19
1643985740000|2022-02-04 14:42:20|30877.9|30857.9|30892.4|30872.4|30893.4|30873.4|30877.9|30857.9|24
1643985750000|2022-02-04 14:42:30|30893.3|30873.3|30890.2|30870.2|30903.6|30873.3|30886.8|30852|25
1643985760000|2022-02-04 14:42:40|30889.6|30869.6|30877.6|30857.6|30890.6|30870.6|30877.6|30857.6|25
1643985770000|2022-02-04 14:42:50|30877.7|30857.7|30890|30870|30892.9|30872.9|30877.7|30857.7|24
1643985780000|2022-02-04 14:43:00|30890.5|30870.5|30893.6|30873.6|30895.3|30875.3|30889.7|30869.7|38
1643985790000|2022-02-04 14:43:10|30893.2|30873.2|30893.8|30873.8|30894.6|30874.6|30892.4|30872.4|22
1643985800000|2022-02-04 14:43:20|30894|30874|30908.1|30858.1|30909.8|30874.7|30892.9|30858.1|18
1643985810000|2022-02-04 14:43:30|30892.2|30872.2|30893.5|30873.5|30908.6|30875|30891.7|30857.1|34
1643985820000|2022-02-04 14:43:40|30909.7|30859.7|30909.4|30859.4|30910.2|30873.9|30889.7|30857.6|35
1643985830000|2022-02-04 14:43:50|30908.5|30858.5|30892.7|30872.7|30909.8|30873.8|30891.7|30857.4|26
1643985840000|2022-02-04 14:44:00|30893|30873|30893.1|30873.1|30893.1|30873.1|30891.8|30871.8|23
1643985850000|2022-02-04 14:44:10|30900|30880|30898.1|30878.1|30915.8|30882|30898.1|30864.4|36
1643985860000|2022-02-04 14:44:20|30899.2|30879.2|30900.8|30880.8|30901|30881|30898.9|30878.9|29
1643985870000|2022-02-04 14:44:30|30900.6|30880.6|30899.8|30879.8|30901.3|30881.3|30899.1|30879.1|31
1643985880000|2022-02-04 14:44:40|30899.6|30879.6|30898.2|30878.2|30913.1|30882.3|30898.1|30861.8|31
1643985890000|2022-02-04 14:44:50|30898.4|30878.4|30899|30879|30910.9|30879.4|30894.3|30857.4|35
1643985900000|2022-02-04 14:45:00|30898.6|30878.6|30896.3|30876.3|30901.3|30881.3|30895.2|30875.2|32
1643985910000|2022-02-04 14:45:10|30895.9|30875.9|30900.8|30880.8|30901.1|30881.1|30895.9|30875.9|32
1643985920000|2022-02-04 14:45:20|30900.3|30880.3|30901.6|30881.6|30903.7|30883.7|30898.1|30878.1|32
1643985930000|2022-02-04 14:45:30|30900.5|30880.5|30904.2|30884.2|30918.7|30885.9|30900.5|30866.5|36
1643985940000|2022-02-04 14:45:40|30903.1|30883.1|30904.3|30884.3|30918.8|30884.3|30899.8|30864.5|32
1643985950000|2022-02-04 14:45:50|30919.7|30869.7|30902.8|30882.8|30919.7|30885.2|30902.8|30867.1|34
1643985960000|2022-02-04 14:46:00|30900.7|30880.7|30903.8|30883.8|30906.3|30886.3|30900.7|30880.7|28
1643985970000|2022-02-04 14:46:10|30903.5|30883.5|30898.3|30878.3|30912.8|30884.8|30896.6|30862.1|33
1643985980000|2022-02-04 14:46:20|30898.2|30878.2|30894.1|30874.1|30898.2|30878.2|30894.1|30874.1|31
1643985990000|2022-02-04 14:46:30|30894.5|30874.5|30895.6|30875.6|30895.9|30875.9|30893.1|30873.1|34
1643986000000|2022-02-04 14:46:40|30895.8|30875.8|30894.9|30874.9|30895.9|30875.9|30894.1|30874.1|26
1643986010000|2022-02-04 14:46:50|30895.5|30875.5|30894.4|30874.4|30897.2|30877.2|30893.7|30873.7|30
1643986020000|2022-02-04 14:47:00|30894|30874|30901.8|30881.8|30901.9|30881.9|30894|30874|35
1643986030000|2022-02-04 14:47:10|30905.3|30885.3|30922.3|30902.3|30943.7|30906.2|30905.2|30885.2|36
1643986040000|2022-02-04 14:47:20|30922.2|30902.2|30919.9|30899.9|30925.7|30905.7|30918.6|30898.6|35
1643986050000|2022-02-04 14:47:30|30920.1|30900.1|30923.8|30903.8|30926.5|30906.5|30919.9|30899.9|33
1643986060000|2022-02-04 14:47:40|30925.2|30905.2|30927.1|30907.1|30945|30911.6|30924.6|30891.8|28
1643986070000|2022-02-04 14:47:50|30927|30907|30930.7|30910.7|30931|30911|30926.9|30906.9|22
1643986080000|2022-02-04 14:48:00|30930.6|30910.6|30934.6|30914.6|30934.6|30914.6|30930.6|30910.6|30
1643986090000|2022-02-04 14:48:10|30934.1|30914.1|30936|30916|30936.2|30916.2|30934|30914|28
1643986100000|2022-02-04 14:48:20|30936.3|30916.3|30935.6|30915.6|30938.3|30918.3|30933.4|30913.4|32
1643986110000|2022-02-04 14:48:30|30935.1|30915.1|30931.5|30911.5|30937.4|30917.4|30930|30910|30
1643986120000|2022-02-04 14:48:40|30931.6|30911.6|30936.3|30916.3|30937.7|30917.7|30931.6|30911.6|35
1643986130000|2022-02-04 14:48:50|30936.4|30916.4|30936.5|30916.5|30940.5|30920.5|30936.2|30916.2|23
1643986140000|2022-02-04 14:49:00|30936.4|30916.4|30938.5|30918.5|30938.9|30918.9|30936.3|30916.3|28
1643986150000|2022-02-04 14:49:10|30938.7|30918.7|30936.7|30916.7|30939.4|30919.4|30936.1|30916.1|24
1643986160000|2022-02-04 14:49:20|30936.2|30916.2|30938.3|30918.3|30939.3|30919.3|30936.2|30916.2|19
1643986170000|2022-02-04 14:49:30|30938.1|30918.1|30937.9|30917.9|30938.4|30918.4|30936.8|30916.8|26
1643986180000|2022-02-04 14:49:40|30938.3|30918.3|30937.9|30917.9|30939.1|30919.1|30937.7|30917.7|30
1643986190000|2022-02-04 14:49:50|30937.7|30917.7|30940.8|30920.8|30942.6|30922.6|30936.1|30916.1|34
1643986200000|2022-02-04 14:50:00|30940.4|30920.4|30938.7|30918.7|30954.8|30921.3|30936.6|30902.9|33
1643986210000|2022-02-04 14:50:10|30939.2|30919.2|30942.3|30922.3|30957.2|30923.3|30936.3|30907.2|31
1643986220000|2022-02-04 14:50:20|30943|30923|30946|30926|30948.7|30928.7|30941.3|30921.3|36
1643986230000|2022-02-04 14:50:30|30946.6|30926.6|30946.9|30926.9|30947.9|30927.9|30943.1|30923.1|36
1643986240000|2022-02-04 14:50:40|30946.7|30926.7|30944.8|30924.8|30948.4|30928.4|30944.8|30924.8|34
1643986250000|2022-02-04 14:50:50|30946.4|30926.4|30942.9|30922.9|30947.5|30927.5|30941.4|30921.4|35
1643986260000|2022-02-04 14:51:00|30943.2|30923.2|30940.8|30920.8|30955.5|30923.8|30936.5|30905.5|38
1643986270000|2022-02-04 14:51:10|30941|30921|30941.6|30921.6|30943.5|30923.5|30939.3|30919.3|34
1643986280000|2022-02-04 14:51:20|30942.1|30922.1|30941.3|30921.3|30945.5|30925.5|30940|30920|37
1643986290000|2022-02-04 14:51:30|30943.1|30923.1|30941.6|30921.6|30945|30925|30940.7|30920.7|36
1643986300000|2022-02-04 14:51:40|30940.9|30920.9|30946.3|30926.3|30946.7|30926.7|30940.9|30920.9|34
1643986310000|2022-02-04 14:51:50|30947.3|30927.3|30944.5|30924.5|30961.7|30928.2|30944|30909.4|33
1643986320000|2022-02-04 14:52:00|30944.4|30924.4|30948.6|30928.6|30965.2|30929.7|30944.1|30913.4|37
1643986330000|2022-02-04 14:52:10|30949|30929|30953.8|30933.8|30965.6|30933.8|30947.9|30913.4|30
1643986340000|2022-02-04 14:52:20|30953.7|30933.7|30950.4|30930.4|30954.2|30934.2|30949.9|30929.9|33
1643986350000|2022-02-04 14:52:30|30949|30929|30951.6|30931.6|30953.4|30933.4|30948.2|30928.2|34
1643986360000|2022-02-04 14:52:40|30951.2|30931.2|30951.5|30931.5|30954.1|30934.1|30951.2|30931.2|26
1643986370000|2022-02-04 14:52:50|30951.6|30931.6|30950.9|30930.9|30951.6|30931.6|30949.5|30929.5|32
1643986380000|2022-02-04 14:53:00|30950.6|30930.6|30956.8|30936.8|30957.7|30937.7|30950.4|30930.4|28
1643986390000|2022-02-04 14:53:10|30956.7|30936.7|30956.9|30936.9|30957.2|30937.2|30953.9|30933.9|32
1643986400000|2022-02-04 14:53:20|30956.6|30936.6|30961.4|30941.4|30975.4|30941.8|30955.4|30925.4|26
1643986410000|2022-02-04 14:53:30|30963.7|30943.7|30960.4|30940.4|30963.7|30943.7|30960.2|30940.2|32
1643986420000|2022-02-04 14:53:40|30960.6|30940.6|30961.4|30941.4|30963.2|30943.2|30960.6|30940.6|35
1643986430000|2022-02-04 14:53:50|30961.2|30941.2|30953.6|30933.6|30961.5|30941.5|30953.1|30933.1|32
1643986440000|2022-02-04 14:54:00|30952.7|30932.7|30951.2|30931.2|30966.6|30933.6|30950.2|30916.6|32
1643986450000|2022-02-04 14:54:10|30951.3|30931.3|30950.8|30930.8|30967|30934|30948.9|30914|31
1643986460000|2022-02-04 14:54:20|30949.8|30929.8|30952.4|30932.4|30966.3|30933.3|30949.8|30916.3|35
1643986470000|2022-02-04 14:54:30|30951|30931|30945.6|30925.6|30951|30931|30945.6|30925.6|34
1643986480000|2022-02-04 14:54:40|30945.7|30925.7|30953.2|30933.2|30961|30933.8|30945.7|30910.7|35
1643986490000|2022-02-04 14:54:50|30953.9|30933.9|30959|30939|30962.7|30942.7|30953.6|30933.6|34
1643986500000|2022-02-04 14:55:00|30959.2|30939.2|30952.7|30932.7|30959.7|30939.7|30952.7|30932.7|40
1643986510000|2022-02-04 14:55:10|30952.8|30932.8|30955.2|30935.2|30956.6|30936.6|30951.8|30931.8|33
1643986520000|2022-02-04 14:55:20|30955.3|30935.3|30951.6|30931.6|30956.5|30936.5|30949.2|30929.2|29
1643986530000|2022-02-04 14:55:30|30951.5|30931.5|30952.4|30932.4|30953.4|30933.4|30949.9|30929.9|33
1643986540000|2022-02-04 14:55:40|30952.1|30932.1|30969.6|30919.6|30969.6|30934.8|30950.8|30919.6|37
1643986550000|2022-02-04 14:55:50|30956.4|30936.4|30957.7|30937.7|30973.9|30941.1|30956.2|30923.9|38
1643986560000|2022-02-04 14:56:00|30958.2|30938.2|30954.6|30934.6|30958.2|30938.2|30951.9|30931.9|39
1643986570000|2022-02-04 14:56:10|30954.5|30934.5|30963.9|30913.9|30963.9|30935.3|30947.6|30913.9|40
1643986580000|2022-02-04 14:56:20|30947.7|30927.7|30949.2|30929.2|30965.6|30930.6|30947.7|30914.5|32
1643986590000|2022-02-04 14:56:30|30948.1|30928.1|30948|30928|30961.9|30930|30947.5|30911.9|35
1643986600000|2022-02-04 14:56:40|30949.7|30929.7|30949.7|30929.7|30967.1|30931.8|30948.7|30915.8|35
1643986610000|2022-02-04 14:56:50|30949.6|30929.6|30949.3|30929.3|30967.7|30933.9|30948.5|30917|39
1643986620000|2022-02-04 14:57:00|30951.3|30931.3|30954.1|30934.1|30970|30934.9|30951.2|30920|31
1643986630000|2022-02-04 14:57:10|30953.2|30933.2|30957.4|30937.4|30958.4|30938.4|30953.2|30933.2|31
1643986640000|2022-02-04 14:57:20|30957.3|30937.3|30977.3|30927.3|30978.1|30939.6|30957.3|30925.4|30
1643986650000|2022-02-04 14:57:30|30976.9|30926.9|30961|30941|30977.3|30943|30960.1|30925.9|23
1643986660000|2022-02-04 14:57:40|30961.6|30941.6|30960.4|30940.4|30974.1|30942|30958.5|30922.4|26
1643986670000|2022-02-04 14:57:50|30960.7|30940.7|30957.6|30937.6|30975.6|30942.1|30957.5|30925.5|30
1643986680000|2022-02-04 14:58:00|30956|30936|30955|30935|30956.8|30936.8|30951.7|30931.7|32
1643986690000|2022-02-04 14:58:10|30954.9|30934.9|30953|30933|30956.2|30936.2|30953|30933|26
1643986700000|2022-02-04 14:58:20|30953.4|30933.4|30951.4|30931.4|30953.6|30933.6|30951.4|30931.4|26
1643986710000|2022-02-04 14:58:30|30951.2|30931.2|30953.5|30933.5|30953.5|30933.5|30949.9|30929.9|30
1643986720000|2022-02-04 14:58:40|30953.6|30933.6|30953.9|30933.9|30956.1|30936.1|30953|30933|26
1643986730000|2022-02-04 14:58:50|30954.7|30934.7|30957.5|30937.5|30958.7|30938.7|30952.2|30932.2|32
1643986740000|2022-02-04 14:59:00|30956.8|30936.8|30962.9|30942.9|30980.6|30944.2|30956.1|30928|31
1643986750000|2022-02-04 14:59:10|30963|30943|30961.6|30941.6|30976.5|30943.7|30959.5|30925.5|31
1643986760000|2022-02-04 14:59:20|30962|30942|30962.5|30942.5|30963.1|30943.1|30957.8|30937.8|34
1643986770000|2022-02-04 14:59:30|30962.3|30942.3|30988.4|30938.4|30988.4|30954.2|30962.1|30937.9|34
1643986780000|2022-02-04 14:59:40|30973.1|30953.1|30973.3|30953.3|30975.8|30955.8|30972.9|30952.9|33
1643986790000|2022-02-04 14:59:50|30972.5|30952.5|30973.4|30953.4|30974.9|30954.9|30969.4|30949.4|36
1643986800000|2022-02-04 15:00:00|30973|30953|30971.1|30951.1|30983.6|30954.9|30966.5|30931.6|36
1643986810000|2022-02-04 15:00:10|30970.9|30950.9|30967.2|30947.2|30981.2|30950.9|30966.1|30931.2|36
1643986820000|2022-02-04 15:00:20|30966.6|30946.6|30967.7|30947.7|30968.1|30948.1|30966.5|30946.5|32
1643986830000|2022-02-04 15:00:30|30967.9|30947.9|30967.3|30947.3|30968.7|30948.7|30966.7|30946.7|27
1643986840000|2022-02-04 15:00:40|30971.1|30951.1|30963.6|30943.6|30982.4|30951.7|30963.6|30932.4|34
1643986850000|2022-02-04 15:00:50|30963.8|30943.8|30963.4|30943.4|30964.7|30944.7|30961.9|30941.9|34
1643986860000|2022-02-04 15:01:00|30963.5|30943.5|30965|30945|30965.4|30945.4|30963.4|30943.4|34
1643986870000|2022-02-04 15:01:10|30964.9|30944.9|30970.6|30950.6|30970.6|30950.6|30964.8|30944.8|29
1643986880000|2022-02-04 15:01:20|30970.8|30950.8|30968.5|30948.5|30973|30953|30968.5|30948.5|27
1643986890000|2022-02-04 15:01:30|30968.9|30948.9|30965.1|30945.1|30969.4|30949.4|30964.3|30944.3|28
1643986900000|2022-02-04 15:01:40|30965.4|30945.4|30962.4|30942.4|30966.8|30946.8|30961.9|30941.9|29
1643986910000|2022-02-04 15:01:50|30963|30943|30961.2|30941.2|30964.6|30944.6|30960.6|30940.6|34
1643986920000|2022-02-04 15:02:00|30961.1|30941.1|30960.5|30940.5|30962.3|30942.3|30959.1|30939.1|24
1643986930000|2022-02-04 15:02:10|30960.9|30940.9|30964.9|30944.9|30964.9|30944.9|30960.9|30940.9|31
1643986940000|2022-02-04 15:02:20|30965.3|30945.3|30970.1|30950.1|30970.2|30950.2|30965.2|30945.2|32
1643986950000|2022-02-04 15:02:30|30971.4|30951.4|30975.3|30955.3|30978.2|30958.2|30971.4|30951.4|35
1643986960000|2022-02-04 15:02:40|30973.6|30953.6|30978.6|30958.6|30978.6|30958.6|30972.6|30952.6|33
1643986970000|2022-02-04 15:02:50|30977.9|30957.9|30974.1|30954.1|30989|30958.4|30973.1|30939|31
1643986980000|2022-02-04 15:03:00|30974.4|30954.4|30970.1|30950.1|30974.4|30954.4|30970|30950|34
1643986990000|2022-02-04 15:03:10|30969.4|30949.4|30971.2|30951.2|30972.9|30952.9|30969.4|30949.4|31
1643987000000|2022-02-04 15:03:20|30971.3|30951.3|30968.4|30948.4|30971.9|30951.9|30968.4|30948.4|28
1643987010000|2022-02-04 15:03:30|30968.8|30948.8|30964.5|30944.5|30980.3|30949|30963.4|30930.2|26
1643987020000|2022-02-04 15:03:40|30964.3|30944.3|30960.9|30940.9|30980|30945.8|30960.6|30925.5|35
1643987030000|2022-02-04 15:03:50|30960.6|30940.6|30965|30945|30979.1|30947|30960.3|30925.3|37
1643987040000|2022-02-04 15:04:00|30964.6|30944.6|30978.1|30958.1|30992.7|30958.5|30964.6|30933.9|40
1643987050000|2022-02-04 15:04:10|30992.9|30942.9|30970|30950|30992.9|30958.9|30968.2|30942.9|37
1643987060000|2022-02-04 15:04:20|30969.5|30949.5|30964.3|30944.3|30969.5|30949.5|30964.3|30944.3|36
1643987070000|2022-02-04 15:04:30|30964.8|30944.8|30962|30942|30981.9|30946.5|30962|30927.6|35
1643987080000|2022-02-04 15:04:40|30962.1|30942.1|30983|30933|30983.4|30947.6|30960|30925.2|32
1643987090000|2022-02-04 15:04:50|30984.2|30934.2|30966.3|30946.3|30984.2|30947.1|30964.4|30929.5|37
1643987100000|2022-02-04 15:05:00|30965.7|30945.7|30965.5|30945.5|30983.8|30948|30964.4|30931.6|29
1643987110000|2022-02-04 15:05:10|30966.2|30946.2|30964.8|30944.8|30967.1|30947.1|30964.7|30944.7|25
1643987120000|2022-02-04 15:05:20|30965|30945|30962.1|30942.1|30966.1|30946.1|30961|30941|33
1643987130000|2022-02-04 15:05:30|30962.3|30942.3|30965.2|30945.2|30982.4|30947.7|30962.3|30932.4|31
1643987140000|2022-02-04 15:05:40|30966.5|30946.5|30966.7|30946.7|30979.7|30947.4|30964.7|30929|29
1643987150000|2022-02-04 15:05:50|30967.5|30947.5|30961.1|30941.1|30968.3|30948.3|30959.5|30939.5|36
1643987160000|2022-02-04 15:06:00|30960.9|30940.9|30963.6|30943.6|30979.4|30945|30959.2|30928.3|34
1643987170000|2022-02-04 15:06:10|30963.8|30943.8|30974.6|30924.6|30975|30943.8|30957.3|30923.7|34
1643987180000|2022-02-04 15:06:20|30957.9|30937.9|30959.1|30939.1|30976.4|30943.3|30957.9|30925|37
1643987190000|2022-02-04 15:06:30|30961.1|30941.1|30960.6|30940.6|30977.2|30941.8|30957.2|30926.7|38
1643987200000|2022-02-04 15:06:40|30958.4|30938.4|30957.8|30937.8|30961.2|30941.2|30956.6|30936.6|36
1643987210000|2022-02-04 15:06:50|30958.8|30938.8|30960.3|30940.3|30960.4|30940.4|30957.4|30937.4|31
1643987220000|2022-02-04 15:07:00|30960.9|30940.9|30958.7|30938.7|30960.9|30940.9|30957.6|30937.6|37
1643987230000|2022-02-04 15:07:10|30958.2|30938.2|30961.8|30941.8|30961.8|30941.8|30957.5|30937.5|26
1643987240000|2022-02-04 15:07:20|30961.3|30941.3|30961|30941|30977.5|30941.8|30959|30927.5|34
1643987250000|2022-02-04 15:07:30|30960.5|30940.5|30964.5|30944.5|30977.7|30946.3|30959.8|30926.6|37
1643987260000|2022-02-04 15:07:40|30965.2|30945.2|30977.5|30957.5|30994.7|30959.3|30965.2|30942.5|38
1643987270000|2022-02-04 15:07:50|30978.6|30958.6|30990.3|30940.3|30992.8|30958.6|30974.2|30939.6|37
1643987280000|2022-02-04 15:08:00|30990.6|30940.6|30973.1|30953.1|30994.4|30958.1|30971.7|30940.4|35
1643987290000|2022-02-04 15:08:10|30972.7|30952.7|30972.7|30952.7|30987.5|30954.9|30970.1|30936.6|37
1643987300000|2022-02-04 15:08:20|30973.1|30953.1|30973|30953|30990.5|30957.3|30972.2|30940.1|25
1643987310000|2022-02-04 15:08:30|30973.4|30953.4|30974|30954|30974.1|30954.1|30971.8|30951.8|27
1643987320000|2022-02-04 15:08:40|30974.1|30954.1|30970.8|30950.8|30974.1|30954.1|30970.5|30950.5|29
1643987330000|2022-02-04 15:08:50|30970.7|30950.7|30967.5|30947.5|30972.5|30952.5|30965.8|30945.8|28
1643987340000|2022-02-04 15:09:00|30967.2|30947.2|30968.1|30948.1|30969.8|30949.8|30965.9|30945.9|32
1643987350000|2022-02-04 15:09:10|30969.1|30949.1|30968.8|30948.8|30969.2|30949.2|30966.5|30946.5|31
1643987360000|2022-02-04 15:09:20|30968.3|30948.3|30969.6|30949.6|30969.8|30949.8|30967.3|30947.3|33
1643987370000|2022-02-04 15:09:30|30969.3|30949.3|30970.2|30950.2|30970.9|30950.9|30968.3|30948.3|31
1643987380000|2022-02-04 15:09:40|30970.6|30950.6|30976|30956|30976.4|30956.4|30969.7|30949.7|24
1643987390000|2022-02-04 15:09:50|30976.1|30956.1|30971.8|30951.8|30977.2|30957.2|30971.8|30951.8|25
1643987400000|2022-02-04 15:10:00|30972.6|30952.6|30976.3|30956.3|30977|30957|30972.5|30952.5|25
1643987410000|2022-02-04 15:10:10|30976.2|30956.2|30977.7|30957.7|30978.3|30958.3|30976.2|30956.2|27
1643987420000|2022-02-04 15:10:20|30977.6|30957.6|30980.5|30960.5|30982.3|30962.3|30977.6|30957.6|31
1643987430000|2022-02-04 15:10:30|30980.4|30960.4|31007.5|30957.5|31007.5|30971.7|30980.1|30957.5|28
1643987440000|2022-02-04 15:10:40|31007.6|30957.6|30997.3|30977.3|31011.2|30977.7|30993.3|30957.6|34
1643987450000|2022-02-04 15:10:50|30997.2|30977.2|30996.2|30976.2|31001.1|30981.1|30996.2|30976.2|28
1643987460000|2022-02-04 15:11:00|30998.1|30978.1|30997.3|30977.3|30998.1|30978.1|30996.6|30976.6|23
1643987470000|2022-02-04 15:11:10|30997.2|30977.2|30999.7|30979.7|30999.7|30979.7|30997.2|30977.2|23
1643987480000|2022-02-04 15:11:20|30999.6|30979.6|30997.6|30977.6|30999.8|30979.8|30997.3|30977.3|24
1643987490000|2022-02-04 15:11:30|30997.9|30977.9|31001.1|30981.1|31001.4|30981.4|30997.7|30977.7|26
1643987500000|2022-02-04 15:11:40|31001.3|30981.3|30997.2|30977.2|31001.3|30981.3|30996.3|30976.3|24
1643987510000|2022-02-04 15:11:50|30997.3|30977.3|30998|30978|30998.7|30978.7|30996.6|30976.6|22
1643987520000|2022-02-04 15:12:00|30997.9|30977.9|31001|30981|31001|30981|30997.5|30977.5|24
1643987530000|2022-02-04 15:12:10|31000.6|30980.6|31000.6|30980.6|31003.7|30983.7|30999.8|30979.8|29
1643987540000|2022-02-04 15:12:20|31000.2|30980.2|31000.2|30980.2|31000.5|30980.5|30998.9|30978.9|23
1643987550000|2022-02-04 15:12:30|31000.1|30980.1|31000.5|30980.5|31000.5|30980.5|30998.6|30978.6|24
1643987560000|2022-02-04 15:12:40|31000.6|30980.6|30994.3|30974.3|31009.7|30981.1|30994.2|30959.2|24
1643987570000|2022-02-04 15:12:50|30994.5|30974.5|30997.6|30977.6|30998.2|30978.2|30993.7|30973.7|35
1643987580000|2022-02-04 15:13:00|30997.7|30977.7|31029.1|30979.1|31031.6|30996.3|30997.7|30973|33
1643987590000|2022-02-04 15:13:10|31030.1|30980.1|31040.7|30990.7|31041.6|31002.7|31016.6|30979.9|35
1643987600000|2022-02-04 15:13:20|31041|30991|31044.7|30994.7|31045.6|31009.6|31027.9|30990.2|36
1643987610000|2022-02-04 15:13:30|31043.7|30993.7|31043.7|30993.7|31045.5|30995.5|31041|30991|30
1643987620000|2022-02-04 15:13:40|31044.1|30994.1|31029|31009|31047.5|31009.9|31029|30991.3|31
1643987630000|2022-02-04 15:13:50|31028.6|31008.6|31046.9|30996.9|31050.3|31014.4|31027.7|30996.8|35
1643987640000|2022-02-04 15:14:00|31047.8|30997.8|31034|31014|31049.4|31014.4|31031|30996.4|30
1643987650000|2022-02-04 15:14:10|31032.1|31012.1|31028.5|31008.5|31048|31012.1|31026.7|30998|32
1643987660000|2022-02-04 15:14:20|31032.1|31012.1|31031.4|31011.4|31032.6|31012.6|31029.4|31009.4|32
1643987670000|2022-02-04 15:14:30|31030.7|31010.7|31032.8|31012.8|31032.8|31012.8|31030.6|31010.6|19
1643987680000|2022-02-04 15:14:40|31032.4|31012.4|31039.2|31019.2|31039.2|31019.2|31030.4|31010.4|28
1643987690000|2022-02-04 15:14:50|31038.5|31018.5|31039.1|31019.1|31042.1|31022.1|31035.2|31015.2|38
1643987700000|2022-02-04 15:15:00|31039.6|31019.6|31032.7|31012.7|31039.6|31019.6|31031.5|31011.5|29
1643987710000|2022-02-04 15:15:10|31032.6|31012.6|31030.3|31010.3|31034.6|31014.6|31029.5|31009.5|33
1643987720000|2022-02-04 15:15:20|31032.1|31012.1|31031.9|31011.9|31033|31013|31030.9|31010.9|25
1643987730000|2022-02-04 15:15:30|31032|31012|31036|31016|31036|31016|31030.7|31010.7|26
1643987740000|2022-02-04 15:15:40|31037.7|31017.7|31032.4|31012.4|31039.1|31019.1|31031.9|31011.9|29
1643987750000|2022-02-04 15:15:50|31033.5|31013.5|31030.2|31010.2|31033.5|31013.5|31029.7|31009.7|27
1643987760000|2022-02-04 15:16:00|31029.8|31009.8|31030.3|31010.3|31032.8|31012.8|31029.6|31009.6|24
1643987770000|2022-02-04 15:16:10|31030|31010|31030.6|31010.6|31031.6|31011.6|31028.8|31008.8|31
1643987780000|2022-02-04 15:16:20|31030.9|31010.9|31031.3|31011.3|31031.7|31011.7|31026.6|31006.6|31
1643987790000|2022-02-04 15:16:30|31031.4|31011.4|31030.5|31010.5|31033.1|31013.1|31029.1|31009.1|31
1643987800000|2022-02-04 15:16:40|31030.6|31010.6|31033.1|31013.1|31034.3|31014.3|31028.9|31008.9|29
1643987810000|2022-02-04 15:16:50|31033.2|31013.2|31031.3|31011.3|31033.7|31013.7|31031.2|31011.2|27
1643987820000|2022-02-04 15:17:00|31031.4|31011.4|31031.5|31011.5|31032.7|31012.7|31031|31011|20
1643987830000|2022-02-04 15:17:10|31031.8|31011.8|31033.5|31013.5|31034.4|31014.4|31031.8|31011.8|16
1643987840000|2022-02-04 15:17:20|31033.6|31013.6|31035.6|31015.6|31036.8|31016.8|31033.2|31013.2|27
1643987850000|2022-02-04 15:17:30|31035.5|31015.5|31033.3|31013.3|31035.5|31015.5|31028.5|31008.5|29
1643987860000|2022-02-04 15:17:40|31034|31014|31033.4|31013.4|31035.1|31015.1|31033.2|31013.2|24
1643987870000|2022-02-04 15:17:50|31033.5|31013.5|31031.7|31011.7|31034.2|31014.2|31031.6|31011.6|26
1643987880000|2022-02-04 15:18:00|31033.4|31013.4|31032.5|31012.5|31033.4|31013.4|31031.8|31011.8|16
1643987890000|2022-02-04 15:18:10|31032.4|31012.4|31032.5|31012.5|31034.8|31014.8|31032.1|31012.1|20
1643987900000|2022-02-04 15:18:20|31032|31012|31055.7|31005.7|31055.7|31020.1|31031.9|31005.7|30
1643987910000|2022-02-04 15:18:30|31040.4|31020.4|31038.9|31018.9|31040.4|31020.4|31036.1|31016.1|26
1643987920000|2022-02-04 15:18:40|31038.8|31018.8|31043.6|31023.6|31057.2|31023.7|31038.2|31007.2|26
1643987930000|2022-02-04 15:18:50|31043.5|31023.5|31040.9|31020.9|31043.5|31023.5|31040|31020|22
1643987940000|2022-02-04 15:19:00|31040.3|31020.3|31040.6|31020.6|31041.3|31021.3|31040.3|31020.3|24
1643987950000|2022-02-04 15:19:10|31040.5|31020.5|31036.1|31016.1|31041.7|31021.7|31035.2|31015.2|25
1643987960000|2022-02-04 15:19:20|31034.6|31014.6|31031.9|31011.9|31035.8|31015.8|31031|31011|30
1643987970000|2022-02-04 15:19:30|31030.7|31010.7|31034.2|31014.2|31051.7|31018.6|31030.7|31001.7|31
1643987980000|2022-02-04 15:19:40|31033.2|31013.2|31033.7|31013.7|31050.3|31015.9|31029.9|30998.8|29
1643987990000|2022-02-04 15:19:50|31033.5|31013.5|31032.2|31012.2|31034.2|31014.2|31031.9|31011.9|26
1643988000000|2022-02-04 15:20:00|31032.5|31012.5|31028.8|31008.8|31032.5|31012.5|31027.6|31007.6|31
1643988010000|2022-02-04 15:20:10|31028.4|31008.4|31023.7|31003.7|31028.4|31008.4|31023.3|31003.3|30
1643988020000|2022-02-04 15:20:20|31023.2|31003.2|31024.1|31004.1|31024.2|31004.2|31021.8|31001.8|28
1643988030000|2022-02-04 15:20:30|31023.9|31003.9|31018.7|30998.7|31034|31004.1|31016.5|30983.1|34
1643988040000|2022-02-04 15:20:40|31019.6|30999.6|31013.5|30993.5|31033.4|31000.1|31013.5|30977.3|33
1643988050000|2022-02-04 15:20:50|31012.6|30992.6|31012.7|30992.7|31025.8|30994.1|31010.6|30974.7|35
1643988060000|2022-02-04 15:21:00|31013.1|30993.1|31012.3|30992.3|31014.2|30994.2|31010|30990|38
1643988070000|2022-02-04 15:21:10|31012.1|30992.1|31010.8|30990.8|31012.4|30992.4|31010.8|30990.8|30
1643988080000|2022-02-04 15:21:20|31010.9|30990.9|31010.3|30990.3|31012.2|30992.2|31010|30990|30
1643988090000|2022-02-04 15:21:30|31010.2|30990.2|31009.7|30989.7|31010.3|30990.3|31009.5|30989.5|21
1643988100000|2022-02-04 15:21:40|31010|30990|31004.8|30984.8|31021.8|30990.4|31004.5|30969.7|27
1643988110000|2022-02-04 15:21:50|31003.8|30983.8|31006.6|30986.6|31021.9|30989.1|31003.8|30971|27
1643988120000|2022-02-04 15:22:00|31007.8|30987.8|31000.5|30980.5|31017.8|30987.8|31000.5|30964.9|35
1643988130000|2022-02-04 15:22:10|31000.7|30980.7|31013.6|30963.6|31016.6|30981.7|30996.6|30962.9|26
1643988140000|2022-02-04 15:22:20|31013.5|30963.5|31015|30965|31015|30965|31012.8|30962.8|26
1643988150000|2022-02-04 15:22:30|31014.8|30964.8|31013|30963|31014.8|30981.2|30997.2|30962|23
1643988160000|2022-02-04 15:22:40|31013.1|30963.1|30994.2|30974.2|31013.1|30977.4|30993|30959|22
1643988170000|2022-02-04 15:22:50|30991.9|30971.9|30988.6|30938.6|31001.4|30972.9|30973.5|30938.6|37
1643988180000|2022-02-04 15:23:00|30985|30935|30973.9|30953.9|30988.5|30954|30969.2|30935|31
1643988190000|2022-02-04 15:23:10|30976.1|30956.1|30972.7|30952.7|30976.1|30956.1|30972.1|30952.1|34
1643988200000|2022-02-04 15:23:20|30972.8|30952.8|30969.2|30949.2|30974.2|30954.2|30969.1|30949.1|26
1643988210000|2022-02-04 15:23:30|30970.3|30950.3|30969.6|30949.6|30985|30950.3|30966.9|30932.1|28
1643988220000|2022-02-04 15:23:40|30969.7|30949.7|30965.4|30945.4|30982.8|30950.2|30965.4|30931.1|21
1643988230000|2022-02-04 15:23:50|30965.6|30945.6|30964.7|30944.7|30966.8|30946.8|30961.8|30941.8|30
1643988240000|2022-02-04 15:24:00|30964.5|30944.5|30964|30944|30965.5|30945.5|30963|30943|30
1643988250000|2022-02-04 15:24:10|30964.1|30944.1|30961.7|30941.7|30980.8|30946.7|30961.7|30930.5|29
1643988260000|2022-02-04 15:24:20|30961.8|30941.8|30960.8|30940.8|30977.9|30942.8|30958.7|30926.3|33
1643988270000|2022-02-04 15:24:30|30960.4|30940.4|30976.2|30926.2|30976.4|30940.9|30960.2|30925.3|27
1643988280000|2022-02-04 15:24:40|30976.1|30926.1|30959.7|30939.7|30976.2|30939.7|30955.6|30922.1|24
1643988290000|2022-02-04 15:24:50|30959.2|30939.2|30960|30940|30978|30941|30959.2|30925.9|25
1643988300000|2022-02-04 15:25:00|30960.5|30940.5|30957.2|30937.2|30961.1|30941.1|30957.2|30937.2|25
1643988310000|2022-02-04 15:25:10|30957.5|30937.5|30960.9|30940.9|30960.9|30940.9|30956.3|30936.3|18
1643988320000|2022-02-04 15:25:20|30961.1|30941.1|30960.9|30940.9|30961.4|30941.4|30958.6|30938.6|18
1643988330000|2022-02-04 15:25:30|30960.7|30940.7|30979.5|30929.5|30979.5|30942.4|30957.1|30929.4|30
1643988340000|2022-02-04 15:25:40|30978.5|30928.5|30962|30942|30978.5|30943.7|30961.2|30928.1|29
1643988350000|2022-02-04 15:25:50|30961.9|30941.9|30963.4|30943.4|30977.4|30944.7|30960.8|30926.4|29
1643988360000|2022-02-04 15:26:00|30964|30944|30964|30944|30964.2|30944.2|30962|30942|23
1643988370000|2022-02-04 15:26:10|30964.5|30944.5|30967.7|30947.7|30982.6|30948.1|30962.8|30931.4|29
1643988380000|2022-02-04 15:26:20|30967.3|30947.3|30972.9|30952.9|30972.9|30952.9|30967.3|30947.3|30
1643988390000|2022-02-04 15:26:30|30972.1|30952.1|30972.8|30952.8|30973|30953|30971.3|30951.3|23
1643988400000|2022-02-04 15:26:40|30972.6|30952.6|30972.3|30952.3|30973.1|30953.1|30971.7|30951.7|21
1643988410000|2022-02-04 15:26:50|30972.1|30952.1|30971.3|30951.3|30972.9|30952.9|30971.3|30951.3|18
1643988420000|2022-02-04 15:27:00|30971.1|30951.1|30967.9|30947.9|30971.9|30951.9|30967.9|30947.9|27
1643988430000|2022-02-04 15:27:10|30965.5|30945.5|30963.2|30943.2|30967.8|30947.8|30963.1|30943.1|30
1643988440000|2022-02-04 15:27:20|30963.6|30943.6|30961|30941|30964.1|30944.1|30960|30940|16
1643988450000|2022-02-04 15:27:30|30961.2|30941.2|30954.7|30934.7|30961.5|30941.5|30953.9|30933.9|30
1643988460000|2022-02-04 15:27:40|30970.5|30920.5|30952.5|30932.5|30970.5|30934.2|30951.6|30920.5|31
1643988470000|2022-02-04 15:27:50|30952.7|30932.7|30952|30932|30952.9|30932.9|30951|30931|30
1643988480000|2022-02-04 15:28:00|30951.4|30931.4|30952.8|30932.8|30953.3|30933.3|30951.1|30931.1|20
1643988490000|2022-02-04 15:28:10|30952|30932|30962.3|30912.3|30963.9|30932.7|30947.7|30912.3|31
1643988500000|2022-02-04 15:28:20|30946.6|30926.6|30946.3|30926.3|30949.3|30929.3|30945.6|30925.6|30
1643988510000|2022-02-04 15:28:30|30946.2|30926.2|30948.7|30928.7|30964.9|30929.7|30946.2|30912.5|25
1643988520000|2022-02-04 15:28:40|30949.3|30929.3|30950.5|30930.5|30967|30933.3|30949.3|30915.2|27
1643988530000|2022-02-04 15:28:50|30950.4|30930.4|30946.2|30926.2|30963.8|30930.4|30945.5|30910.9|29
1643988540000|2022-02-04 15:29:00|30946.3|30926.3|30945.1|30925.1|30946.3|30926.3|30942.4|30922.4|25
1643988550000|2022-02-04 15:29:10|30945.2|30925.2|30953.4|30933.4|30953.5|30933.5|30944.6|30924.6|17
1643988560000|2022-02-04 15:29:20|30952.8|30932.8|30953.1|30933.1|30953.1|30933.1|30950.9|30930.9|27
1643988570000|2022-02-04 15:29:30|30952.6|30932.6|30954.2|30934.2|30955.1|30935.1|30951.6|30931.6|26
1643988580000|2022-02-04 15:29:40|30957.2|30937.2|30951.7|30931.7|30957.2|30937.2|30950.9|30930.9|28
1643988590000|2022-02-04 15:29:50|30951.1|30931.1|30947.2|30927.2|30951.1|30931.1|30946.8|30926.8|35
1643988600000|2022-02-04 15:30:00|30947.3|30927.3|30970.5|30950.5|30988|30950.5|30947.3|30927.3|37
1643988610000|2022-02-04 15:30:10|30971.3|30951.3|30973.2|30953.2|30989.7|30956.6|30971.3|30939.5|32
1643988620000|2022-02-04 15:30:20|30973.1|30953.1|30975.4|30955.4|30975.9|30955.9|30972.2|30952.2|35
1643988630000|2022-02-04 15:30:30|30975.3|30955.3|30979.9|30959.9|30995.6|30959.9|30975.1|30944|34
1643988640000|2022-02-04 15:30:40|30980.1|30960.1|30979|30959|30983.2|30963.2|30979|30959|28
1643988650000|2022-02-04 15:30:50|30979.2|30959.2|30976.3|30956.3|30980.1|30960.1|30976.3|30956.3|34
1643988660000|2022-02-04 15:31:00|30976|30956|30972.5|30952.5|30992.1|30956.1|30972.5|30940.3|29
1643988670000|2022-02-04 15:31:10|30972.9|30952.9|30974.4|30954.4|30974.4|30954.4|30971.4|30951.4|29
1643988680000|2022-02-04 15:31:20|30974.3|30954.3|30979.6|30959.6|30979.6|30959.6|30974.3|30954.3|25
1643988690000|2022-02-04 15:31:30|30979.4|30959.4|30984|30964|30985.4|30965.4|30978.4|30958.4|31
1643988700000|2022-02-04 15:31:40|30984.1|30964.1|30983|30963|30984.6|30964.6|30981.9|30961.9|28
1643988710000|2022-02-04 15:31:50|30982.5|30962.5|30984.1|30964.1|30984.3|30964.3|30980.8|30960.8|26
1643988720000|2022-02-04 15:32:00|30983.6|30963.6|30981.5|30961.5|30984.5|30964.5|30981.3|30961.3|23
1643988730000|2022-02-04 15:32:10|30980|30960|30979.3|30959.3|30994.5|30962.4|30978.2|30943.6|35
1643988740000|2022-02-04 15:32:20|30980.6|30960.6|30982.1|30962.1|30985.2|30965.2|30979.8|30959.8|31
1643988750000|2022-02-04 15:32:30|30981.5|30961.5|30985.7|30965.7|30985.7|30965.7|30979.6|30959.6|31
1643988760000|2022-02-04 15:32:40|30985.6|30965.6|30987.6|30967.6|30990.2|30970.2|30985.2|30965.2|25
1643988770000|2022-02-04 15:32:50|30988.7|30968.7|30986.7|30966.7|30989.3|30969.3|30986.1|30966.1|31
1643988780000|2022-02-04 15:33:00|30984.8|30964.8|30980.5|30960.5|30986.2|30966.2|30980.4|30960.4|30
1643988790000|2022-02-04 15:33:10|30980.7|30960.7|30981|30961|30981.3|30961.3|30979.9|30959.9|20
1643988800000|2022-02-04 15:33:20|30980.8|30960.8|30982.6|30962.6|30982.9|30962.9|30980.8|30960.8|22
1643988810000|2022-02-04 15:33:30|30983.5|30963.5|30984.4|30964.4|30985.2|30965.2|30982.9|30962.9|23
1643988820000|2022-02-04 15:33:40|30984.3|30964.3|30980.2|30960.2|30984.9|30964.9|30979.8|30959.8|26
1643988830000|2022-02-04 15:33:50|30980.6|30960.6|30979.5|30959.5|30980.6|30960.6|30978.3|30958.3|19
1643988840000|2022-02-04 15:34:00|30977.8|30957.8|30977|30957|30993.5|30958.2|30975.4|30943.5|33
1643988850000|2022-02-04 15:34:10|30977.3|30957.3|30973.1|30953.1|30988.3|30957.3|30972.7|30937.5|34
1643988860000|2022-02-04 15:34:20|30973.5|30953.5|30972.3|30952.3|30974.6|30954.6|30972.2|30952.2|23
1643988870000|2022-02-04 15:34:30|30972.7|30952.7|30973.6|30953.6|30976.1|30956.1|30972.7|30952.7|26
1643988880000|2022-02-04 15:34:40|30973.7|30953.7|30967.6|30947.6|30973.7|30953.7|30967.3|30947.3|33
1643988890000|2022-02-04 15:34:50|30967.4|30947.4|30968.1|30948.1|30969.1|30949.1|30967.4|30947.4|26
1643988900000|2022-02-04 15:35:00|30968|30948|30971.1|30951.1|30974.5|30954.5|30967.7|30947.7|36
1643988910000|2022-02-04 15:35:10|30971|30951|30971.6|30951.6|30971.6|30951.6|30970.5|30950.5|21
1643988920000|2022-02-04 15:35:20|30972.3|30952.3|30973.1|30953.1|30974.5|30954.5|30970.3|30950.3|30
1643988930000|2022-02-04 15:35:30|30973.5|30953.5|30979.3|30959.3|30979.8|30959.8|30973.4|30953.4|22
1643988940000|2022-02-04 15:35:40|30978.5|30958.5|30981|30961|30981.7|30961.7|30978.5|30958.5|25
1643988950000|2022-02-04 15:35:50|30981.1|30961.1|30983.5|30963.5|30985|30965|30981.1|30961.1|30
1643988960000|2022-02-04 15:36:00|30983.3|30963.3|30983.8|30963.8|30986.8|30966.8|30982.1|30962.1|34
1643988970000|2022-02-04 15:36:10|30984|30964|30984.5|30964.5|30985.3|30965.3|30982.9|30962.9|30
1643988980000|2022-02-04 15:36:20|30984.9|30964.9|30984.4|30964.4|30985.7|30965.7|30983.5|30963.5|27
1643988990000|2022-02-04 15:36:30|30984.1|30964.1|30985.3|30965.3|30986.2|30966.2|30983.8|30963.8|31
1643989000000|2022-02-04 15:36:40|30985.6|30965.6|30986.2|30966.2|30989|30969|30985.6|30965.6|24
1643989010000|2022-02-04 15:36:50|30985.9|30965.9|30984.2|30964.2|30987.5|30967.5|30984.2|30964.2|23
1643989020000|2022-02-04 15:37:00|30984.7|30964.7|30983|30963|30985|30965|30979.9|30959.9|33
1643989030000|2022-02-04 15:37:10|30982.8|30962.8|30981.1|30961.1|30983.9|30963.9|30981.1|30961.1|21
1643989040000|2022-02-04 15:37:20|30980.8|30960.8|30981.3|30961.3|30981.7|30961.7|30980.3|30960.3|25
1643989050000|2022-02-04 15:37:30|30981.2|30961.2|30982|30962|30982.2|30962.2|30981.1|30961.1|18
1643989060000|2022-02-04 15:37:40|30982.4|30962.4|30979.9|30959.9|30994.5|30962.4|30976.5|30944.5|26
1643989070000|2022-02-04 15:37:50|30980.4|30960.4|30980.4|30960.4|30981.4|30961.4|30980.1|30960.1|19
1643989080000|2022-02-04 15:38:00|30980.1|30960.1|30980.5|30960.5|30981.2|30961.2|30980.1|30960.1|19
1643989090000|2022-02-04 15:38:10|30980.6|30960.6|30981.1|30961.1|30981.9|30961.9|30980|30960|18
1643989100000|2022-02-04 15:38:20|30980.9|30960.9|30981.9|30961.9|30982.6|30962.6|30980.8|30960.8|27
1643989110000|2022-02-04 15:38:30|30981.8|30961.8|30978.3|30958.3|30983|30963|30977.2|30957.2|25
1643989120000|2022-02-04 15:38:40|30978.4|30958.4|30977.9|30957.9|30978.7|30958.7|30977.7|30957.7|16
1643989130000|2022-02-04 15:38:50|30978|30958|30976.6|30956.6|30978.1|30958.1|30975|30955|24
1643989140000|2022-02-04 15:39:00|30976.8|30956.8|30976.7|30956.7|30977.4|30957.4|30976.5|30956.5|20
1643989150000|2022-02-04 15:39:10|30977.3|30957.3|30977.3|30957.3|30977.7|30957.7|30975.9|30955.9|16
1643989160000|2022-02-04 15:39:20|30977.1|30957.1|30979|30959|30979.1|30959.1|30976.4|30956.4|30
1643989170000|2022-02-04 15:39:30|30977.9|30957.9|30976.2|30956.2|30978.9|30958.9|30975.8|30955.8|35
1643989180000|2022-02-04 15:39:40|30976.3|30956.3|30977.3|30957.3|30977.4|30957.4|30976.3|30956.3|22
1643989190000|2022-02-04 15:39:50|30977.2|30957.2|30980.7|30960.7|30980.7|30960.7|30976.6|30956.6|28
1643989200000|2022-02-04 15:40:00|30980.8|30960.8|30983.1|30963.1|30984|30964|30980.2|30960.2|30
1643989210000|2022-02-04 15:40:10|30982.1|30962.1|30981.3|30961.3|30994.9|30962.6|30977.8|30944.9|23
1643989220000|2022-02-04 15:40:20|30981.4|30961.4|30983.9|30963.9|30983.9|30963.9|30980.3|30960.3|18
1643989230000|2022-02-04 15:40:30|30983.2|30963.2|30986.8|30966.8|30986.8|30966.8|30982.7|30962.7|22
1643989240000|2022-02-04 15:40:40|30985.4|30965.4|30986.5|30966.5|30986.5|30966.5|30984|30964|25
1643989250000|2022-02-04 15:40:50|30986.7|30966.7|30985.9|30965.9|30987.8|30967.8|30984.7|30964.7|33
1643989260000|2022-02-04 15:41:00|30985.7|30965.7|30985.9|30965.9|30985.9|30965.9|30984.3|30964.3|24
1643989270000|2022-02-04 15:41:10|30986.1|30966.1|30985.6|30965.6|30986.1|30966.1|30984.3|30964.3|22
1643989280000|2022-02-04 15:41:20|30985.5|30965.5|30985.7|30965.7|30985.8|30965.8|30983.9|30963.9|17
1643989290000|2022-02-04 15:41:30|30985.6|30965.6|30993.9|30973.9|30994.8|30974.8|30985.4|30965.4|25
1643989300000|2022-02-04 15:41:40|30993.3|30973.3|30985.1|30965.1|30993.3|30973.3|30985.1|30965.1|27
1643989310000|2022-02-04 15:41:50|30985.4|30965.4|30979|30959|30985.7|30965.7|30977.1|30957.1|29
1643989320000|2022-02-04 15:42:00|30979.2|30959.2|30972.4|30952.4|30979.6|30959.6|30970.4|30950.4|31
1643989330000|2022-02-04 15:42:10|30971.7|30951.7|30976.5|30956.5|30977.8|30957.8|30971.6|30951.6|28
1643989340000|2022-02-04 15:42:20|30976.2|30956.2|30978.3|30958.3|30979.6|30959.6|30975.2|30955.2|34
1643989350000|2022-02-04 15:42:30|30977.8|30957.8|30975.2|30955.2|30980|30960|30974.9|30954.9|29
1643989360000|2022-02-04 15:42:40|30974.8|30954.8|30977.3|30957.3|30977.3|30957.3|30974.4|30954.4|29
1643989370000|2022-02-04 15:42:50|30977.2|30957.2|30975.2|30955.2|30977.2|30957.2|30971|30951|24
1643989380000|2022-02-04 15:43:00|30975.8|30955.8|30979.5|30959.5|30980.5|30960.5|30975.3|30955.3|24
1643989390000|2022-02-04 15:43:10|30979.4|30959.4|30980.8|30960.8|30981.7|30961.7|30978.6|30958.6|20
1643989400000|2022-02-04 15:43:20|30981.2|30961.2|30983|30963|30983.4|30963.4|30980.9|30960.9|21
1643989410000|2022-02-04 15:43:30|30983.7|30963.7|30987.5|30967.5|30987.5|30967.5|30982|30962|24
1643989420000|2022-02-04 15:43:40|30986.9|30966.9|30989|30969|30989.7|30969.7|30985.9|30965.9|22
1643989430000|2022-02-04 15:43:50|30988.8|30968.8|30981.1|30961.1|30989.1|30969.1|30981.1|30961.1|25
1643989440000|2022-02-04 15:44:00|30981.8|30961.8|30980|30960|30981.8|30961.8|30978.3|30958.3|28
1643989450000|2022-02-04 15:44:10|30979.5|30959.5|30981|30961|30981.1|30961.1|30978.5|30958.5|29
1643989460000|2022-02-04 15:44:20|30980.7|30960.7|30983.2|30963.2|30997.2|30963.9|30980.6|30945.7|31
1643989470000|2022-02-04 15:44:30|30983|30963|30978.8|30958.8|30992.4|30963.7|30978.2|30941.5|34
1643989480000|2022-02-04 15:44:40|30978.3|30958.3|30979|30959|30981.4|30961.4|30977.7|30957.7|33
1643989490000|2022-02-04 15:44:50|30979.1|30959.1|30979|30959|30980.3|30960.3|30978.6|30958.6|21
1643989500000|2022-02-04 15:45:00|30978.7|30958.7|30978.9|30958.9|30980.8|30960.8|30978.4|30958.4|29
1643989510000|2022-02-04 15:45:10|30978.4|30958.4|30989.1|30939.1|30989.1|30960.9|30975.6|30939.1|31
1643989520000|2022-02-04 15:45:20|30976.3|30956.3|30977.5|30957.5|30977.5|30957.5|30974.7|30954.7|28
1643989530000|2022-02-04 15:45:30|30977.1|30957.1|30976.3|30956.3|30997|30961.3|30976.3|30946.1|32
1643989540000|2022-02-04 15:45:40|30976.2|30956.2|30975.8|30955.8|30993.1|30957.1|30974.7|30941.4|25
1643989550000|2022-02-04 15:45:50|30974.9|30954.9|30974.9|30954.9|30975.8|30955.8|30974.3|30954.3|20
1643989560000|2022-02-04 15:46:00|30974.5|30954.5|30979.4|30959.4|30979.5|30959.5|30974.5|30954.5|22
1643989570000|2022-02-04 15:46:10|30978.6|30958.6|30977.1|30957.1|30980.3|30960.3|30976.4|30956.4|31
1643989580000|2022-02-04 15:46:20|30977.3|30957.3|30973.1|30953.1|30977.7|30957.7|30973.1|30953.1|32
1643989590000|2022-02-04 15:46:30|30973.7|30953.7|30973.2|30953.2|30975.3|30955.3|30972.7|30952.7|30
1643989600000|2022-02-04 15:46:40|30971.7|30951.7|30975.5|30955.5|30992.5|30957.3|30970|30938|29
1643989610000|2022-02-04 15:46:50|30975|30955|30970.9|30950.9|30975.7|30955.7|30970.6|30950.6|34
1643989620000|2022-02-04 15:47:00|30970.7|30950.7|30972.3|30952.3|30972.3|30952.3|30968.5|30948.5|24
1643989630000|2022-02-04 15:47:10|30972.5|30952.5|30975|30955|30976|30956|30971.8|30951.8|32
1643989640000|2022-02-04 15:47:20|30976.3|30956.3|30975.3|30955.3|30976.5|30956.5|30974.6|30954.6|25
1643989650000|2022-02-04 15:47:30|30975.2|30955.2|30981.2|30961.2|30981.2|30961.2|30974.4|30954.4|28
1643989660000|2022-02-04 15:47:40|30981.1|30961.1|30979.4|30959.4|30981.2|30961.2|30977.5|30957.5|32
1643989670000|2022-02-04 15:47:50|30979.5|30959.5|30976.1|30956.1|30979.7|30959.7|30975.6|30955.6|27
1643989680000|2022-02-04 15:48:00|30976|30956|30970.5|30950.5|30976.5|30956.5|30970.2|30950.2|33
1643989690000|2022-02-04 15:48:10|30969|30949|30968.5|30948.5|30969.9|30949.9|30967.2|30947.2|30
1643989700000|2022-02-04 15:48:20|30968.2|30948.2|30968.2|30948.2|30970.2|30950.2|30966.2|30946.2|31
1643989710000|2022-02-04 15:48:30|30969|30949|30970|30950|30970.6|30950.6|30968.5|30948.5|30
1643989720000|2022-02-04 15:48:40|30969.9|30949.9|30978|30958|30978.2|30958.2|30969.4|30949.4|29
1643989730000|2022-02-04 15:48:50|30977.4|30957.4|30976.5|30956.5|30979.5|30959.5|30975.8|30955.8|26
1643989740000|2022-02-04 15:49:00|30976.4|30956.4|30973.6|30953.6|30976.4|30956.4|30973.1|30953.1|28
1643989750000|2022-02-04 15:49:10|30973.5|30953.5|30975.7|30955.7|30975.7|30955.7|30972.1|30952.1|29
1643989760000|2022-02-04 15:49:20|30975.8|30955.8|30977.2|30957.2|30981|30961|30975.5|30955.5|27
1643989770000|2022-02-04 15:49:30|30977.6|30957.6|30977.1|30957.1|30978.1|30958.1|30975.7|30955.7|23
1643989780000|2022-02-04 15:49:40|30976.7|30956.7|30967.2|30947.2|30976.7|30956.7|30967.2|30947.2|32
1643989790000|2022-02-04 15:49:50|30968|30948|30965.7|30945.7|30970|30950|30965.7|30945.7|30
1643989800000|2022-02-04 15:50:00|30966.1|30946.1|30967.7|30947.7|30967.7|30947.7|30965.8|30945.8|31
1643989810000|2022-02-04 15:50:10|30980.6|30930.6|30968.6|30948.6|30980.6|30948.9|30965.5|30930.6|30
1643989820000|2022-02-04 15:50:20|30968.5|30948.5|30971.3|30951.3|30973.9|30953.9|30968.5|30948.5|27
1643989830000|2022-02-04 15:50:30|30971|30951|30970.2|30950.2|30974.4|30954.4|30969.6|30949.6|30
1643989840000|2022-02-04 15:50:40|30969.5|30949.5|30970.1|30950.1|30971.1|30951.1|30968.9|30948.9|24
1643989850000|2022-02-04 15:50:50|30969.9|30949.9|30987.5|30937.5|30987.5|30956.8|30968.6|30937.5|30
1643989860000|2022-02-04 15:51:00|30987.7|30937.7|30972.1|30952.1|30988|30956.1|30971.3|30937.5|32
1643989870000|2022-02-04 15:51:10|30972|30952|30987.8|30937.8|30989.5|30956.1|30972|30937.8|30
1643989880000|2022-02-04 15:51:20|30990.3|30940.3|30977.2|30957.2|30991.8|30959.3|30974.4|30939.3|37
1643989890000|2022-02-04 15:51:30|30977.1|30957.1|30974.1|30954.1|30977.5|30957.5|30974.1|30954.1|31
1643989900000|2022-02-04 15:51:40|30974.4|30954.4|30970.8|30950.8|30987.8|30954.9|30970.4|30937.2|32
1643989910000|2022-02-04 15:51:50|30970.7|30950.7|30967.4|30947.4|30972.1|30952.1|30967.3|30947.3|33
1643989920000|2022-02-04 15:52:00|30968.8|30948.8|30966.5|30946.5|30968.8|30948.8|30964.9|30944.9|30
1643989930000|2022-02-04 15:52:10|30966.4|30946.4|30968.4|30948.4|30969.2|30949.2|30958.9|30938.9|33
1643989940000|2022-02-04 15:52:20|30968.8|30948.8|30973.1|30953.1|30973.1|30953.1|30967.4|30947.4|32
1643989950000|2022-02-04 15:52:30|30972.8|30952.8|30973.6|30953.6|30976.5|30956.5|30972.2|30952.2|36
1643989960000|2022-02-04 15:52:40|30973.7|30953.7|30974.5|30954.5|30975.1|30955.1|30971.3|30951.3|32
1643989970000|2022-02-04 15:52:50|30974.8|30954.8|30975.5|30955.5|30990.8|30957.9|30974.6|30940.8|37
1643989980000|2022-02-04 15:53:00|30974.5|30954.5|30973.4|30953.4|30988|30954.5|30971.1|30937.1|28
1643989990000|2022-02-04 15:53:10|30973.1|30953.1|30974.2|30954.2|30975.1|30955.1|30972.5|30952.5|28
1643990000000|2022-02-04 15:53:20|30973.3|30953.3|30973.8|30953.8|30975.2|30955.2|30971.7|30951.7|33
1643990010000|2022-02-04 15:53:30|30974.1|30954.1|30968.7|30948.7|30981|30954.3|30965.1|30931|30
1643990020000|2022-02-04 15:53:40|30968.9|30948.9|30970.2|30950.2|30983.2|30950.4|30966.9|30931|31
1643990030000|2022-02-04 15:53:50|30970.8|30950.8|30969.5|30949.5|30971|30951|30969.3|30949.3|25
1643990040000|2022-02-04 15:54:00|30969.2|30949.2|30970.5|30950.5|30970.8|30950.8|30968.5|30948.5|27
1643990050000|2022-02-04 15:54:10|30972.5|30952.5|30970|30950|30972.5|30952.5|30969.7|30949.7|34
1643990060000|2022-02-04 15:54:20|30970.3|30950.3|30971.9|30951.9|30986.4|30952.8|30970.2|30935.4|30
1643990070000|2022-02-04 15:54:30|30972.5|30952.5|30986.5|30936.5|30987.7|30952.5|30970.9|30933.8|33
1643990080000|2022-02-04 15:54:40|30987.2|30937.2|30971.2|30951.2|30987.2|30952.2|30970.7|30934.7|30
1643990090000|2022-02-04 15:54:50|30971.4|30951.4|30986.4|30936.4|30988.6|30952.1|30970.7|30936.3|24
1643990100000|2022-02-04 15:55:00|30986.6|30936.6|30985.1|30935.1|30987.7|30937.7|30984.6|30934.6|32
1643990110000|2022-02-04 15:55:10|30985.2|30935.2|30969|30949|30985.3|30950.1|30967.9|30933|32
1643990120000|2022-02-04 15:55:20|30968.1|30948.1|30983.1|30933.1|30984|30949.5|30968.1|30931.8|33
1643990130000|2022-02-04 15:55:30|30983.2|30933.2|30966.1|30946.1|30983.8|30946.9|30964.9|30933|28
1643990140000|2022-02-04 15:55:40|30966|30946|30980.9|30930.9|30981.7|30948.3|30965.9|30928.9|31
1643990150000|2022-02-04 15:55:50|30981.3|30931.3|30965.5|30945.5|30981.3|30945.6|30964.3|30931.3|29
1643990160000|2022-02-04 15:56:00|30965.4|30945.4|30967.7|30947.7|30967.9|30947.9|30965.4|30945.4|20
1643990170000|2022-02-04 15:56:10|30968.3|30948.3|30983.6|30933.6|30983.6|30950|30967.5|30932.8|31
1643990180000|2022-02-04 15:56:20|30983.4|30933.4|30983.3|30933.3|30983.4|30950.1|30968.1|30930.7|30
1643990190000|2022-02-04 15:56:30|30983.8|30933.8|30983.5|30933.5|30983.8|30933.8|30983|30933|22
1643990200000|2022-02-04 15:56:40|30969.3|30949.3|30967.6|30947.6|30982.2|30949.3|30967.1|30931.6|29
1643990210000|2022-02-04 15:56:50|30966.4|30946.4|30967.2|30947.2|30968.2|30948.2|30966.2|30946.2|33
1643990220000|2022-02-04 15:57:00|30967.9|30947.9|30964.8|30944.8|30983.2|30948.3|30963.2|30932.1|30
1643990230000|2022-02-04 15:57:10|30965|30945|30965|30945|30965.3|30945.3|30963.1|30943.1|30
1643990240000|2022-02-04 15:57:20|30964.9|30944.9|30975.9|30925.9|30976.9|30945|30958.7|30923.9|25
1643990250000|2022-02-04 15:57:30|30961.7|30941.7|30971.5|30921.5|30975.7|30941.7|30958.7|30915.8|33
1643990260000|2022-02-04 15:57:40|30970.3|30920.3|30970.3|30920.3|30971.7|30921.7|30969.2|30919.2|32
1643990270000|2022-02-04 15:57:50|30971|30921|30969.6|30919.6|30971.3|30935.3|30953.8|30917.8|28
1643990280000|2022-02-04 15:58:00|30969.4|30919.4|30969.2|30919.2|30971.1|30921.1|30967.1|30917.1|28
1643990290000|2022-02-04 15:58:10|30968.8|30918.8|30956.1|30936.1|30971.9|30936.9|30954.7|30918|34
1643990300000|2022-02-04 15:58:20|30956.5|30936.5|30953.2|30933.2|30956.8|30936.8|30952.8|30932.8|22
1643990310000|2022-02-04 15:58:30|30953.7|30933.7|30949.6|30929.6|30965.5|30933.7|30948.6|30915.2|38
1643990320000|2022-02-04 15:58:40|30948.3|30928.3|30944.8|30924.8|30964.2|30929.5|30944.2|30914.2|35
1643990330000|2022-02-04 15:58:50|30944.9|30924.9|30948.2|30928.2|30948.6|30928.6|30943.8|30923.8|37
1643990340000|2022-02-04 15:59:00|30948.8|30928.8|30949.1|30929.1|30949.4|30929.4|30947.9|30927.9|32
1643990350000|2022-02-04 15:59:10|30948.9|30928.9|30948.5|30928.5|30949.3|30929.3|30948|30928|29
1643990360000|2022-02-04 15:59:20|30948.6|30928.6|30948.2|30928.2|30948.9|30928.9|30947.3|30927.3|27
1643990370000|2022-02-04 15:59:30|30948.7|30928.7|30948.5|30928.5|30948.9|30928.9|30947.6|30927.6|30
1643990380000|2022-02-04 15:59:40|30948.3|30928.3|30949.6|30929.6|30950.1|30930.1|30946.9|30926.9|30
1643990390000|2022-02-04 15:59:50|30949.8|30929.8|30960.8|30940.8|30962.2|30942.2|30949.8|30929.8|34
1643990400000|2022-02-04 16:00:00|30960.9|30940.9|30959.7|30939.7|30977.6|30942.7|30959.4|30927.1|32
1643990410000|2022-02-04 16:00:10|30959.6|30939.6|30960.1|30940.1|30960.2|30940.2|30959|30939|27
1643990420000|2022-02-04 16:00:20|30960.2|30940.2|30960.4|30940.4|30961.1|30941.1|30959.8|30939.8|25
1643990430000|2022-02-04 16:00:30|30960.3|30940.3|30956.8|30936.8|30960.3|30940.3|30956.8|30936.8|26
1643990440000|2022-02-04 16:00:40|30956.4|30936.4|30958.8|30938.8|30959.6|30939.6|30954.4|30934.4|31
1643990450000|2022-02-04 16:00:50|30958.9|30938.9|30961.5|30941.5|30961.5|30941.5|30958.2|30938.2|30
1643990460000|2022-02-04 16:01:00|30961|30941|30960.9|30940.9|30962.3|30942.3|30960.7|30940.7|29
1643990470000|2022-02-04 16:01:10|30961|30941|30956.3|30936.3|30971.6|30942.1|30955.2|30921.5|35
1643990480000|2022-02-04 16:01:20|30957.4|30937.4|30957.2|30937.2|30957.5|30937.5|30956.1|30936.1|30
1643990490000|2022-02-04 16:01:30|30956.9|30936.9|30954.7|30934.7|30957.5|30937.5|30954.6|30934.6|27
1643990500000|2022-02-04 16:01:40|30952.8|30932.8|30948.5|30928.5|30963.5|30934.2|30947.5|30912.2|31
1643990510000|2022-02-04 16:01:50|30948|30928|30948.2|30928.2|30949.3|30929.3|30948|30928|20
1643990520000|2022-02-04 16:02:00|30948.1|30928.1|30944.5|30924.5|30961.9|30928.1|30944.5|30911.9|29
1643990530000|2022-02-04 16:02:10|30943|30923|30946.5|30926.5|30947.4|30927.4|30942.9|30922.9|31
1643990540000|2022-02-04 16:02:20|30946.1|30926.1|30943.4|30923.4|30947.3|30927.3|30942.5|30922.5|32
1643990550000|2022-02-04 16:02:30|30944.3|30924.3|30944.2|30924.2|30944.8|30924.8|30943.4|30923.4|32
1643990560000|2022-02-04 16:02:40|30944.1|30924.1|30943.4|30923.4|30961|30924.7|30943.4|30909.9|20
1643990570000|2022-02-04 16:02:50|30943.6|30923.6|30950|30930|30960.9|30930.3|30943.6|30910.9|27
1643990580000|2022-02-04 16:03:00|30949.8|30929.8|30949.8|30929.8|30951.5|30931.5|30949|30929|22
1643990590000|2022-02-04 16:03:10|30949.3|30929.3|30948.6|30928.6|30949.3|30929.3|30947.9|30927.9|24
1643990600000|2022-02-04 16:03:20|30948.8|30928.8|30949.8|30929.8|30949.8|30929.8|30948.6|30928.6|13
1643990610000|2022-02-04 16:03:30|30949.7|30929.7|30947.3|30927.3|30963.8|30929.7|30947.3|30913.8|24
1643990620000|2022-02-04 16:03:40|30948.9|30928.9|30946.7|30926.7|30965|30928.9|30945.3|30911.4|33
1643990630000|2022-02-04 16:03:50|30947.6|30927.6|30946.2|30926.2|30947.6|30927.6|30946|30926|23
1643990640000|2022-02-04 16:04:00|30946.1|30926.1|30946|30926|30946.4|30926.4|30945.5|30925.5|23
1643990650000|2022-02-04 16:04:10|30946.1|30926.1|30949.6|30929.6|30965|30930.5|30945.9|30914.6|32
1643990660000|2022-02-04 16:04:20|30949.7|30929.7|30949.7|30929.7|30949.8|30929.8|30948.7|30928.7|13
1643990670000|2022-02-04 16:04:30|30949.6|30929.6|30951.6|30931.6|30952.1|30932.1|30948.8|30928.8|22
1643990680000|2022-02-04 16:04:40|30952.2|30932.2|30968.4|30918.4|30969.1|30933.9|30952.1|30917.4|30
1643990690000|2022-02-04 16:04:50|30968.5|30918.5|30955.1|30935.1|30970.9|30935.3|30955.1|30918.2|21
1643990700000|2022-02-04 16:05:00|30955.2|30935.2|30960.9|30940.9|30960.9|30940.9|30955.1|30935.1|28
1643990710000|2022-02-04 16:05:10|30959.5|30939.5|30960.2|30940.2|30975.3|30941.1|30959.5|30924.6|29
1643990720000|2022-02-04 16:05:20|30960.3|30940.3|30966.5|30946.5|30981.6|30947.2|30959.9|30930.3|32
1643990730000|2022-02-04 16:05:30|30966.1|30946.1|30967.2|30947.2|30967.6|30947.6|30964.6|30944.6|30
1643990740000|2022-02-04 16:05:40|30966.4|30946.4|30981.3|30931.3|30981.3|30947.8|30965.5|30929.5|25
1643990750000|2022-02-04 16:05:50|30980.6|30930.6|30962.5|30942.5|30980.9|30945.6|30960.3|30930.3|25
1643990760000|2022-02-04 16:06:00|30962.7|30942.7|30960.6|30940.6|30962.7|30942.7|30959.6|30939.6|29
1643990770000|2022-02-04 16:06:10|30960.5|30940.5|30961.8|30941.8|30962|30942|30960|30940|24
1643990780000|2022-02-04 16:06:20|30961.6|30941.6|30958.4|30938.4|30973.3|30941.6|30958|30923.3|23
1643990790000|2022-02-04 16:06:30|30958|30938|30956.3|30936.3|30971.8|30938.6|30955.9|30921.3|22
1643990800000|2022-02-04 16:06:40|30956.1|30936.1|30953|30933|30968.4|30936.2|30951.7|30917.7|25
1643990810000|2022-02-04 16:06:50|30952.9|30932.9|30954.1|30934.1|30954.5|30934.5|30952.6|30932.6|20
1643990820000|2022-02-04 16:07:00|30954.4|30934.4|30956.1|30936.1|30957.2|30937.2|30954.2|30934.2|24
1643990830000|2022-02-04 16:07:10|30956.4|30936.4|30958.2|30938.2|30958.5|30938.5|30955.5|30935.5|24
1643990840000|2022-02-04 16:07:20|30958.1|30938.1|30956.1|30936.1|30958.5|30938.5|30954.2|30934.2|22
1643990850000|2022-02-04 16:07:30|30956.2|30936.2|30956.3|30936.3|30957.2|30937.2|30955.6|30935.6|18
1643990860000|2022-02-04 16:07:40|30956.2|30936.2|30957|30937|30957.4|30937.4|30956.2|30936.2|19
1643990870000|2022-02-04 16:07:50|30956.9|30936.9|30953|30933|30957|30937|30951.8|30931.8|20
1643990880000|2022-02-04 16:08:00|30952.4|30932.4|30951.8|30931.8|30953.1|30933.1|30951.8|30931.8|21
1643990890000|2022-02-04 16:08:10|30951.7|30931.7|30952.2|30932.2|30952.2|30932.2|30950.9|30930.9|19
1643990900000|2022-02-04 16:08:20|30951.8|30931.8|30965.6|30915.6|30965.6|30931.9|30950.9|30915.6|15
1643990910000|2022-02-04 16:08:30|30949.2|30929.2|30950.1|30930.1|30950.9|30930.9|30948.2|30928.2|25
1643990920000|2022-02-04 16:08:40|30950|30930|30950|30930|30950.2|30930.2|30948.9|30928.9|21
1643990930000|2022-02-04 16:08:50|30949.1|30929.1|30951.3|30931.3|30952|30932|30949|30929|22
1643990940000|2022-02-04 16:09:00|30951.2|30931.2|30946.6|30926.6|30951.2|30931.2|30946.2|30926.2|27
1643990950000|2022-02-04 16:09:10|30946.4|30926.4|30943.7|30923.7|30946.8|30926.8|30943.7|30923.7|25
1643990960000|2022-02-04 16:09:20|30944.5|30924.5|30942.1|30922.1|30945.1|30925.1|30942|30922|24
1643990970000|2022-02-04 16:09:30|30942.2|30922.2|30940.8|30920.8|30957.6|30923|30940.8|30907.6|25
1643990980000|2022-02-04 16:09:40|30940|30920|30940.2|30920.2|30957.4|30924.1|30939.7|30906.5|33
1643990990000|2022-02-04 16:09:50|30940.7|30920.7|30939.7|30919.7|30940.9|30920.9|30939.6|30919.6|22
1643991000000|2022-02-04 16:10:00|30940.1|30920.1|30941.3|30921.3|30955|30921.4|30938.5|30904.9|30
1643991010000|2022-02-04 16:10:10|30941.4|30921.4|30942|30922|30942.1|30922.1|30940.8|30920.8|28
1643991020000|2022-02-04 16:10:20|30941.8|30921.8|30943.5|30923.5|30943.5|30923.5|30941.8|30921.8|14
1643991030000|2022-02-04 16:10:30|30943.1|30923.1|30943.5|30923.5|30958.8|30924.4|30941.2|30908.8|27
1643991040000|2022-02-04 16:10:40|30944.6|30924.6|30945.5|30925.5|30945.9|30925.9|30943.2|30923.2|29
1643991050000|2022-02-04 16:10:50|30946.1|30926.1|30949.8|30929.8|30950.4|30930.4|30945.9|30925.9|28
1643991060000|2022-02-04 16:11:00|30949.9|30929.9|30950.2|30930.2|30950.2|30930.2|30948.8|30928.8|18
1643991070000|2022-02-04 16:11:10|30950.1|30930.1|30970.1|30920.1|30970.1|30931|30950.1|30920.1|22
1643991080000|2022-02-04 16:11:20|30969.5|30919.5|30951.3|30931.3|30969.7|30934.4|30951.3|30919|24
1643991090000|2022-02-04 16:11:30|30951.4|30931.4|30952.5|30932.5|30953.7|30933.7|30950.7|30930.7|24
1643991100000|2022-02-04 16:11:40|30951.5|30931.5|30950.3|30930.3|30952.8|30932.8|30950.2|30930.2|18
1643991110000|2022-02-04 16:11:50|30950.4|30930.4|30949.9|30929.9|30951.2|30931.2|30949.9|30929.9|21
1643991120000|2022-02-04 16:12:00|30950.1|30930.1|30949.3|30929.3|30950.2|30930.2|30948.7|30928.7|24
1643991130000|2022-02-04 16:12:10|30949.2|30929.2|30944.8|30924.8|30961.5|30929.2|30943.1|30911.5|29
1643991140000|2022-02-04 16:12:20|30944.5|30924.5|30949.3|30929.3|30964.5|30929.6|30944.4|30912.7|28
1643991150000|2022-02-04 16:12:30|30949.2|30929.2|30949|30929|30950.1|30930.1|30948.6|30928.6|22
1643991160000|2022-02-04 16:12:40|30948.8|30928.8|30947.7|30927.7|30949.4|30929.4|30947.2|30927.2|17
1643991170000|2022-02-04 16:12:50|30947.4|30927.4|30946.3|30926.3|30947.4|30927.4|30945.7|30925.7|14
1643991180000|2022-02-04 16:13:00|30946.5|30926.5|30946.9|30926.9|30947.9|30927.9|30945.7|30925.7|15
1643991190000|2022-02-04 16:13:10|30947.1|30927.1|30944.2|30924.2|30948.8|30928.8|30944|30924|20
1643991200000|2022-02-04 16:13:20|30959.2|30909.2|30944.9|30924.9|30961|30926.1|30944.9|30909.2|24
1643991210000|2022-02-04 16:13:30|30945.2|30925.2|30944.3|30924.3|30946.4|30926.4|30944.1|30924.1|17
1643991220000|2022-02-04 16:13:40|30944.2|30924.2|30944.7|30924.7|30945.5|30925.5|30944.2|30924.2|11
1643991230000|2022-02-04 16:13:50|30945.9|30925.9|30947.6|30927.6|30961.8|30927.6|30944.6|30910.6|18
1643991240000|2022-02-04 16:14:00|30947.4|30927.4|30960.8|30910.8|30965|30929.7|30946.6|30909.6|31
1643991250000|2022-02-04 16:14:10|30960.5|30910.5|30942.1|30922.1|30961.4|30924.6|30942.1|30910.5|13
1643991260000|2022-02-04 16:14:20|30942.2|30922.2|30942.3|30922.3|30942.6|30922.6|30941.7|30921.7|19
1643991270000|2022-02-04 16:14:30|30942.2|30922.2|30956.8|30906.8|30957.1|30922.4|30942|30906.5|18
1643991280000|2022-02-04 16:14:40|30956.7|30906.7|30941.4|30921.4|30957.2|30921.9|30941.4|30906.7|16
1643991290000|2022-02-04 16:14:50|30941.6|30921.6|30954.7|30904.7|30955|30922|30939.7|30904.3|21
1643991300000|2022-02-04 16:15:00|30939.4|30919.4|30938.6|30918.6|30939.4|30919.4|30937.9|30917.9|19
1643991310000|2022-02-04 16:15:10|30938.3|30918.3|30937.9|30917.9|30938.3|30918.3|30937.9|30917.9|15
1643991320000|2022-02-04 16:15:20|30938|30918|30937.4|30917.4|30950.6|30919.9|30935|30900.6|28
1643991330000|2022-02-04 16:15:30|30938.2|30918.2|30936.9|30916.9|30953.7|30919.2|30936.8|30902.3|28
1643991340000|2022-02-04 16:15:40|30936.7|30916.7|30936.3|30916.3|30952.5|30916.9|30934.4|30901.5|24
1643991350000|2022-02-04 16:15:50|30936|30916|30937.7|30917.7|30953.8|30918.6|30935.1|30903.8|31
1643991360000|2022-02-04 16:16:00|30938.3|30918.3|30952.6|30902.6|30952.6|30918.3|30936.9|30902.6|24
1643991370000|2022-02-04 16:16:10|30952.5|30902.5|30935.5|30915.5|30952.5|30916.7|30934.3|30900.1|31
1643991380000|2022-02-04 16:16:20|30934.4|30914.4|30933.3|30913.3|30934.6|30914.6|30932.7|30912.7|27
1643991390000|2022-02-04 16:16:30|30933.2|30913.2|30933|30913|30933.9|30913.9|30932.3|30912.3|18
1643991400000|2022-02-04 16:16:40|30932.7|30912.7|30927.6|30907.6|30933.1|30913.1|30927.6|30907.6|24
1643991410000|2022-02-04 16:16:50|30928.4|30908.4|30928|30908|30928.4|30908.4|30927.1|30907.1|26
1643991420000|2022-02-04 16:17:00|30927.9|30907.9|30926.5|30906.5|30941.1|30908|30924.2|30891.1|25
1643991430000|2022-02-04 16:17:10|30926.6|30906.6|30928.2|30908.2|30928.5|30908.5|30926.6|30906.6|23
1643991440000|2022-02-04 16:17:20|30928.3|30908.3|30927.4|30907.4|30928.3|30908.3|30926.8|30906.8|13
1643991450000|2022-02-04 16:17:30|30928|30908|30924.3|30904.3|30928.9|30908.9|30922.2|30902.2|27
1643991460000|2022-02-04 16:17:40|30923.6|30903.6|30926|30906|30926.6|30906.6|30923.4|30903.4|25
1643991470000|2022-02-04 16:17:50|30926.1|30906.1|30927.4|30907.4|30927.8|30907.8|30926.1|30906.1|15
1643991480000|2022-02-04 16:18:00|30927.2|30907.2|30927.4|30907.4|30927.9|30907.9|30926.8|30906.8|26
1643991490000|2022-02-04 16:18:10|30927.8|30907.8|30925.8|30905.8|30928.2|30908.2|30925.5|30905.5|22
1643991500000|2022-02-04 16:18:20|30924.6|30904.6|30926.9|30906.9|30926.9|30906.9|30924.6|30904.6|20
1643991510000|2022-02-04 16:18:30|30926.5|30906.5|30926.3|30906.3|30927.4|30907.4|30925.8|30905.8|20
1643991520000|2022-02-04 16:18:40|30926.2|30906.2|30926.9|30906.9|30928.6|30908.6|30925.5|30905.5|22
1643991530000|2022-02-04 16:18:50|30928|30908|30928.8|30908.8|30928.9|30908.9|30926.8|30906.8|28
1643991540000|2022-02-04 16:19:00|30929|30909|30927.8|30907.8|30929.1|30909.1|30927.8|30907.8|15
1643991550000|2022-02-04 16:19:10|30927.9|30907.9|30930.6|30910.6|30948|30911.5|30927.8|30895.4|24
1643991560000|2022-02-04 16:19:20|30930.9|30910.9|30931.7|30911.7|30931.7|30911.7|30930.3|30910.3|19
1643991570000|2022-02-04 16:19:30|30932|30912|30930.9|30910.9|30932|30912|30930.1|30910.1|13
1643991580000|2022-02-04 16:19:40|30931|30911|30931.8|30911.8|30931.9|30911.9|30929|30909|25
1643991590000|2022-02-04 16:19:50|30931.5|30911.5|30929.9|30909.9|30934.7|30914.7|30929.9|30909.9|25
1643991600000|2022-02-04 16:20:00|30932.1|30912.1|30936.8|30916.8|30936.9|30916.9|30930.9|30910.9|30
1643991610000|2022-02-04 16:20:10|30936.7|30916.7|30935.6|30915.6|30937.1|30917.1|30935|30915|24
1643991620000|2022-02-04 16:20:20|30935.5|30915.5|30934.8|30914.8|30935.6|30915.6|30931.9|30911.9|24
1643991630000|2022-02-04 16:20:30|30934|30914|30923.5|30903.5|30934.7|30914.1|30919.2|30879.1|31
1643991640000|2022-02-04 16:20:40|30923.9|30903.9|30920.3|30900.3|30924.4|30904.4|30920.2|30900.2|19
1643991650000|2022-02-04 16:20:50|30920.4|30900.4|30921.4|30901.4|30921.5|30901.5|30920.1|30900.1|14
1643991660000|2022-02-04 16:21:00|30921.2|30901.2|30933.4|30883.4|30934.2|30901.2|30919.1|30883.2|24
1643991670000|2022-02-04 16:21:10|30933.3|30883.3|30933.2|30883.2|30934.3|30898.7|30918.2|30881|18
1643991680000|2022-02-04 16:21:20|30918.1|30898.1|30918.1|30898.1|30918.1|30898.1|30917.5|30897.5|12
1643991690000|2022-02-04 16:21:30|30917.8|30897.8|30930.3|30880.3|30930.3|30899.6|30917.6|30880.3|16
1643991700000|2022-02-04 16:21:40|30919.2|30899.2|30923|30903|30933.7|30904.2|30919|30883.7|18
1643991710000|2022-02-04 16:21:50|30923.1|30903.1|30914|30894|30932.5|30903.8|30913.9|30879.6|22
1643991720000|2022-02-04 16:22:00|30914.2|30894.2|30915|30895|30931.1|30897|30914.2|30880.2|20
1643991730000|2022-02-04 16:22:10|30915.2|30895.2|30934.2|30884.2|30934.2|30899.7|30914.9|30882.1|20
1643991740000|2022-02-04 16:22:20|30934.3|30884.3|30922.8|30902.8|30936.9|30902.9|30918.2|30882|30
1643991750000|2022-02-04 16:22:30|30923.7|30903.7|30921.1|30901.1|30923.8|30903.8|30921.1|30901.1|19
1643991760000|2022-02-04 16:22:40|30921.2|30901.2|30921.6|30901.6|30922.1|30902.1|30921.1|30901.1|12
1643991770000|2022-02-04 16:22:50|30921.5|30901.5|30919.8|30899.8|30921.5|30901.5|30919.6|30899.6|10
1643991780000|2022-02-04 16:23:00|30920|30900|30919.9|30899.9|30935|30901.3|30918.9|30882.7|24
1643991790000|2022-02-04 16:23:10|30920.2|30900.2|30919.1|30899.1|30920.2|30900.2|30918.3|30898.3|23
1643991800000|2022-02-04 16:23:20|30919|30899|30927.3|30907.3|30929.3|30909.3|30919|30899|27
1643991810000|2022-02-04 16:23:30|30927.4|30907.4|30927.7|30907.7|30929.2|30909.2|30926|30906|35
1643991820000|2022-02-04 16:23:40|30928.5|30908.5|30927.4|30907.4|30928.5|30908.5|30927.2|30907.2|27
1643991830000|2022-02-04 16:23:50|30927.9|30907.9|30924.5|30904.5|30941.3|30908|30924.2|30889.5|29
1643991840000|2022-02-04 16:24:00|30924.7|30904.7|30927.3|30907.3|30941.1|30907.3|30923.6|30891.1|30
1643991850000|2022-02-04 16:24:10|30927.2|30907.2|30940.7|30890.7|30940.7|30908|30926.4|30890.6|28
1643991860000|2022-02-04 16:24:20|30940.8|30890.8|30927.4|30907.4|30942.8|30908|30927.4|30890.7|31
1643991870000|2022-02-04 16:24:30|30927.3|30907.3|30928.8|30908.8|30928.9|30908.9|30927.3|30907.3|25
1643991880000|2022-02-04 16:24:40|30928.7|30908.7|30928.2|30908.2|30943.9|30910.4|30928.2|30893.9|32
1643991890000|2022-02-04 16:24:50|30928.1|30908.1|30928.9|30908.9|30929.1|30909.1|30928.1|30908.1|25
1643991900000|2022-02-04 16:25:00|30943.2|30893.2|30928.2|30908.2|30944.8|30911.3|30927.8|30893.2|37
1643991910000|2022-02-04 16:25:10|30928.5|30908.5|30927.4|30907.4|30929|30909|30926.4|30906.4|32
1643991920000|2022-02-04 16:25:20|30926.4|30906.4|30925.1|30905.1|30939.7|30906.4|30923.1|30887.3|32
1643991930000|2022-02-04 16:25:30|30925.3|30905.3|30920.1|30900.1|30937.7|30905.3|30919.2|30884.8|28
1643991940000|2022-02-04 16:25:40|30920.9|30900.9|30939.1|30889.1|30939.3|30903.3|30920.3|30886.4|34
1643991950000|2022-02-04 16:25:50|30923.1|30903.1|30922.6|30902.6|30924|30904|30921.1|30901.1|22
1643991960000|2022-02-04 16:26:00|30923.1|30903.1|30921.2|30901.2|30935.6|30903.7|30920.9|30885.3|26
1643991970000|2022-02-04 16:26:10|30921.1|30901.1|30918.8|30898.8|30933.4|30901.3|30917.7|30883.4|32
1643991980000|2022-02-04 16:26:20|30918.9|30898.9|30918.9|30898.9|30919.2|30899.2|30917.1|30897.1|29
1643991990000|2022-02-04 16:26:30|30919.2|30899.2|30915.2|30895.2|30919.2|30899.2|30915.2|30895.2|34
1643992000000|2022-02-04 16:26:40|30916|30896|30910.1|30890.1|30916.1|30896.1|30908.5|30888.5|34
1643992010000|2022-02-04 16:26:50|30909.2|30889.2|30910.4|30890.4|30910.5|30890.5|30908|30888|30
1643992020000|2022-02-04 16:27:00|30910.1|30890.1|30910.4|30890.4|30911.4|30891.4|30908.4|30888.4|26
1643992030000|2022-02-04 16:27:10|30909.9|30889.9|30895.3|30875.3|30918.5|30890.2|30894.9|30858.1|36
1643992040000|2022-02-04 16:27:20|30895.2|30875.2|30897.4|30877.4|30911.3|30877.4|30894.7|30860.3|24
1643992050000|2022-02-04 16:27:30|30897.3|30877.3|30893.4|30873.4|30897.7|30877.7|30892.9|30872.9|22
1643992060000|2022-02-04 16:27:40|30893.7|30873.7|30893|30873|30894.3|30874.3|30893|30873|20
1643992070000|2022-02-04 16:27:50|30892.9|30872.9|30893.8|30873.8|30907.6|30873.8|30891.9|30855.9|22
1643992080000|2022-02-04 16:28:00|30909.4|30859.4|30894.2|30874.2|30909.4|30874.4|30892|30856|29
1643992090000|2022-02-04 16:28:10|30894|30874|30893.9|30873.9|30909.5|30875.3|30893.1|30858.9|26
1643992100000|2022-02-04 16:28:20|30894.9|30874.9|30901.3|30881.3|30915|30881.3|30894.5|30860.1|31
1643992110000|2022-02-04 16:28:30|30901.4|30881.4|30899.2|30879.2|30902.1|30882.1|30899.2|30879.2|20
1643992120000|2022-02-04 16:28:40|30899.8|30879.8|30899.6|30879.6|30900.1|30880.1|30899.1|30879.1|17
1643992130000|2022-02-04 16:28:50|30899.8|30879.8|30899.9|30879.9|30914.5|30879.9|30896|30864.5|26
1643992140000|2022-02-04 16:29:00|30900.2|30880.2|30899.6|30879.6|30915.1|30880.4|30898.4|30865.1|22
1643992150000|2022-02-04 16:29:10|30899.7|30879.7|30905.2|30885.2|30905.2|30885.2|30899.7|30879.7|26
1643992160000|2022-02-04 16:29:20|30920.7|30870.7|30907.5|30887.5|30923|30887.5|30903.6|30868.6|37
1643992170000|2022-02-04 16:29:30|30920.4|30870.4|30902.7|30882.7|30923.7|30889.7|30901.4|30865.6|39
1643992180000|2022-02-04 16:29:40|30902.8|30882.8|30903.4|30883.4|30922|30886.7|30902.8|30865.8|37
1643992190000|2022-02-04 16:29:50|30902.9|30882.9|30900.7|30880.7|30919.5|30884.6|30900.7|30866.4|38
1643992200000|2022-02-04 16:30:00|30900.8|30880.8|30915.4|30865.4|30917.9|30881.9|30900|30865.3|28
1643992210000|2022-02-04 16:30:10|30915.9|30865.9|30920.7|30870.7|30920.7|30882.5|30900.9|30865.9|38
1643992220000|2022-02-04 16:30:20|30920|30870|30915.3|30865.3|30920.7|30883.2|30900.8|30865|33
1643992230000|2022-02-04 16:30:30|30915.9|30865.9|30915.6|30865.6|30916.2|30866.2|30915.5|30865.5|18
1643992240000|2022-02-04 16:30:40|30915.8|30865.8|30912.4|30862.4|30920.5|30883.9|30898.9|30862.4|29
1643992250000|2022-02-04 16:30:50|30913.6|30863.6|30916.1|30866.1|30916.1|30881|30898.6|30863.3|31
1643992260000|2022-02-04 16:31:00|30900.9|30880.9|30901.2|30881.2|30923.2|30882|30898.3|30863.2|27
1643992270000|2022-02-04 16:31:10|30900.3|30880.3|30897.4|30877.4|30916.1|30880.3|30896.9|30863.3|33
1643992280000|2022-02-04 16:31:20|30897.1|30877.1|30895.6|30875.6|30897.6|30877.6|30895.3|30875.3|31
1643992290000|2022-02-04 16:31:30|30895.5|30875.5|30905.4|30855.4|30909.9|30875.6|30889.9|30853.8|30
1643992300000|2022-02-04 16:31:40|30890.7|30870.7|30890.4|30870.4|30905.9|30870.8|30889.7|30854.7|19
1643992310000|2022-02-04 16:31:50|30890.5|30870.5|30906.9|30856.9|30907.5|30871.7|30890.4|30856.4|18
1643992320000|2022-02-04 16:32:00|30906.8|30856.8|30892.2|30872.2|30906.8|30872.2|30890.8|30855.7|19
1643992330000|2022-02-04 16:32:10|30892.1|30872.1|30891.5|30871.5|30892.7|30872.7|30891.4|30871.4|23
1643992340000|2022-02-04 16:32:20|30891.6|30871.6|30892|30872|30892|30872|30891.6|30871.6|9
1643992350000|2022-02-04 16:32:30|30892.1|30872.1|30891.7|30871.7|30892.1|30872.1|30891.7|30871.7|5
1643992360000|2022-02-04 16:32:40|30891.8|30871.8|30904.2|30854.2|30906|30871.8|30889.7|30853.6|31
1643992370000|2022-02-04 16:32:50|30904.7|30854.7|30889.7|30869.7|30904.7|30870.4|30887.7|30852.4|27
1643992380000|2022-02-04 16:33:00|30889.5|30869.5|30911.3|30861.3|30915.1|30874.2|30889.5|30854.2|38
1643992390000|2022-02-04 16:33:10|30911.1|30861.1|30909.4|30859.4|30912.3|30862.3|30908.3|30858.3|26
1643992400000|2022-02-04 16:33:20|30909.7|30859.7|30895.1|30875.1|30909.7|30875.4|30894.5|30859.7|20
1643992410000|2022-02-04 16:33:30|30895|30875|30907.5|30857.5|30907.5|30875|30893.4|30856.9|19
1643992420000|2022-02-04 16:33:40|30907.3|30857.3|30907.2|30857.2|30907.5|30857.5|30906.9|30856.9|15
1643992430000|2022-02-04 16:33:50|30907.1|30857.1|30894.7|30874.7|30910.5|30875.3|30894.2|30857.1|28
1643992440000|2022-02-04 16:34:00|30894.9|30874.9|30894.8|30874.8|30895.1|30875.1|30894.6|30874.6|19
1643992450000|2022-02-04 16:34:10|30895|30875|30907.8|30857.8|30913.5|30875.4|30893.6|30857.7|33
1643992460000|2022-02-04 16:34:20|30907.7|30857.7|30890.3|30870.3|30910|30873.2|30890|30856.8|29
1643992470000|2022-02-04 16:34:30|30905.1|30855.1|30890|30870|30905.1|30870.6|30888.7|30853.3|22
1643992480000|2022-02-04 16:34:40|30890.1|30870.1|30902|30852|30904.2|30870.2|30887.9|30850.9|21
1643992490000|2022-02-04 16:34:50|30902.2|30852.2|30887.9|30867.9|30904|30868.6|30886.8|30851.8|33
1643992500000|2022-02-04 16:35:00|30888.1|30868.1|30891.4|30871.4|30909|30872.1|30888.1|30854.5|32
1643992510000|2022-02-04 16:35:10|30891.5|30871.5|30906.9|30856.9|30908.8|30871.7|30891.4|30852|23
1643992520000|2022-02-04 16:35:20|30906.7|30856.7|30905|30855|30909.1|30873.4|30892.6|30854.8|37
1643992530000|2022-02-04 16:35:30|30905.3|30855.3|30908.4|30858.4|30909.4|30859.4|30905|30855|36
1643992540000|2022-02-04 16:35:40|30907.7|30857.7|30906.5|30856.5|30908.6|30871.6|30891.2|30856.3|35
1643992550000|2022-02-04 16:35:50|30906.4|30856.4|30907|30857|30909.5|30873|30892.3|30856.2|39
1643992560000|2022-02-04 16:36:00|30906.9|30856.9|30909.2|30859.2|30909.3|30859.3|30906.3|30856.3|30
1643992570000|2022-02-04 16:36:10|30909.3|30859.3|30913.4|30863.4|30913.8|30877.4|30897.4|30858.9|24
1643992580000|2022-02-04 16:36:20|30913.3|30863.3|30912.7|30862.7|30913.3|30863.3|30912.5|30862.5|20
1643992590000|2022-02-04 16:36:30|30912.6|30862.6|30897.4|30877.4|30912.7|30878.2|30897.3|30862.5|9
1643992600000|2022-02-04 16:36:40|30897.5|30877.5|30895.3|30875.3|30911.7|30877.5|30892|30857|37
1643992610000|2022-02-04 16:36:50|30895.8|30875.8|30910.7|30860.7|30916.2|30877.8|30892.6|30858.8|35
1643992620000|2022-02-04 16:37:00|30910.6|30860.6|30894.1|30874.1|30912.3|30878.1|30894|30859|36
1643992630000|2022-02-04 16:37:10|30910|30860|30908.2|30858.2|30910.9|30875.9|30892.8|30857.4|38
1643992640000|2022-02-04 16:37:20|30908.6|30858.6|30907.3|30857.3|30909|30872.5|30890.3|30854.5|27
1643992650000|2022-02-04 16:37:30|30906.5|30856.5|30907.3|30857.3|30908.4|30858.4|30906.5|30856.5|14
1643992660000|2022-02-04 16:37:40|30907.5|30857.5|30909.3|30859.3|30909.7|30873.6|30893.3|30857.5|26
1643992670000|2022-02-04 16:37:50|30894.4|30874.4|30895.4|30875.4|30911.6|30875.4|30892.7|30857.7|34
1643992680000|2022-02-04 16:38:00|30895.7|30875.7|30897.4|30877.4|30897.6|30877.6|30895.3|30875.3|21
1643992690000|2022-02-04 16:38:10|30897.7|30877.7|30896.5|30876.5|30897.7|30877.7|30895.9|30875.9|18
1643992700000|2022-02-04 16:38:20|30897.1|30877.1|30912.8|30862.8|30914.2|30878.2|30896.3|30861|23
1643992710000|2022-02-04 16:38:30|30913.6|30863.6|30897|30877|30914.8|30878.8|30896.7|30862.5|29
1643992720000|2022-02-04 16:38:40|30896.6|30876.6|30907.4|30887.4|30925.6|30888.5|30896.4|30860.3|40
1643992730000|2022-02-04 16:38:50|30906.8|30886.8|30921.8|30871.8|30922.3|30887.7|30906.8|30871.5|16
1643992740000|2022-02-04 16:39:00|30921.9|30871.9|30907.3|30887.3|30923.2|30888.2|30906.1|30871.5|30
1643992750000|2022-02-04 16:39:10|30922.1|30872.1|30922.3|30872.3|30923.6|30873.6|30921.9|30871.9|22
1643992760000|2022-02-04 16:39:20|30922.4|30872.4|30921.9|30871.9|30922.6|30872.6|30921.2|30871.2|12
1643992770000|2022-02-04 16:39:30|30921.8|30871.8|30921.1|30871.1|30921.9|30871.9|30920.8|30870.8|12
1643992780000|2022-02-04 16:39:40|30920.3|30870.3|30920.8|30870.8|30920.9|30870.9|30920.3|30870.3|13
1643992790000|2022-02-04 16:39:50|30920.7|30870.7|30921.2|30871.2|30921.4|30871.4|30920.3|30870.3|13
1643992800000|2022-02-04 16:40:00|30921.5|30871.5|30921.4|30871.4|30922.1|30887.3|30903.6|30869.8|30
1643992810000|2022-02-04 16:40:10|30921.3|30871.3|30920.5|30870.5|30921.7|30886.6|30905.3|30869.1|26
1643992820000|2022-02-04 16:40:20|30906|30886|30904.1|30884.1|30921.2|30886|30904.1|30870.2|21
1643992830000|2022-02-04 16:40:30|30918.8|30868.8|30919|30869|30919.1|30884.8|30902.7|30867.4|25
1643992840000|2022-02-04 16:40:40|30919.6|30869.6|30917.7|30867.7|30920.1|30883.2|30903.2|30867.3|23
1643992850000|2022-02-04 16:40:50|30917.8|30867.8|30902.6|30882.6|30918|30883.3|30902.5|30867.6|16
1643992860000|2022-02-04 16:41:00|30902.7|30882.7|30920.5|30870.5|30921.4|30884.2|30902.5|30868.3|25
1643992870000|2022-02-04 16:41:10|30920.6|30870.6|30919.5|30869.5|30921.4|30887.4|30906.3|30869.5|22
1643992880000|2022-02-04 16:41:20|30920.2|30870.2|30919.4|30869.4|30922.1|30872.1|30918.5|30868.5|40
1643992890000|2022-02-04 16:41:30|30918.7|30868.7|30920.6|30870.6|30920.6|30870.6|30917.7|30867.7|36
1643992900000|2022-02-04 16:41:40|30920.2|30870.2|30918.3|30868.3|30920.6|30870.6|30916.4|30866.4|36
1643992910000|2022-02-04 16:41:50|30917.5|30867.5|30917.7|30867.7|30920.1|30870.1|30915.8|30865.8|35
1643992920000|2022-02-04 16:42:00|30918.4|30868.4|30918.1|30868.1|30919|30869|30917.1|30867.1|37
1643992930000|2022-02-04 16:42:10|30918.5|30868.5|30915.9|30865.9|30918.6|30868.6|30915.2|30865.2|37
1643992940000|2022-02-04 16:42:20|30915.5|30865.5|30915.8|30865.8|30918.4|30868.4|30914.4|30864.4|31
1643992950000|2022-02-04 16:42:30|30915.2|30865.2|30915.3|30865.3|30917.1|30867.1|30915|30865|21
1643992960000|2022-02-04 16:42:40|30915.6|30865.6|30911.4|30861.4|30915.9|30865.9|30911.2|30861.2|24
1643992970000|2022-02-04 16:42:50|30911.6|30861.6|30910.5|30860.5|30913.3|30863.3|30909.3|30859.3|26
1643992980000|2022-02-04 16:43:00|30910.6|30860.6|30911.8|30861.8|30911.8|30875|30894.1|30859.7|35
1643992990000|2022-02-04 16:43:10|30911.4|30861.4|30909.9|30859.9|30911.6|30861.6|30909.7|30859.7|17
1643993000000|2022-02-04 16:43:20|30909.8|30859.8|30894.4|30874.4|30910.6|30874.9|30894.4|30857.1|32
1643993010000|2022-02-04 16:43:30|30909.6|30859.6|30910.4|30860.4|30910.4|30860.4|30909.3|30859.3|12
1643993020000|2022-02-04 16:43:40|30910.3|30860.3|30910.2|30860.2|30910.4|30860.4|30909.9|30859.9|12
1643993030000|2022-02-04 16:43:50|30910.3|30860.3|30908.7|30858.7|30910.3|30860.3|30908.5|30858.5|19
1643993040000|2022-02-04 16:44:00|30908.6|30858.6|30908.2|30858.2|30909|30859|30906|30856|23
1643993050000|2022-02-04 16:44:10|30907.9|30857.9|30908.5|30858.5|30908.6|30858.6|30907.1|30857.1|20
1643993060000|2022-02-04 16:44:20|30907.8|30857.8|30910|30860|30911|30876|30892.8|30857.8|35
1643993070000|2022-02-04 16:44:30|30909.9|30859.9|30894.8|30874.8|30912.2|30874.8|30894.8|30858.7|21
1643993080000|2022-02-04 16:44:40|30896.9|30876.9|30895.5|30875.5|30913|30876.9|30895.5|30860|31
1643993090000|2022-02-04 16:44:50|30897.2|30877.2|30912.7|30862.7|30913.8|30877.4|30895.9|30859|39
1643993100000|2022-02-04 16:45:00|30912.5|30862.5|30916|30866|30916.3|30880.5|30900.5|30861.5|35
1643993110000|2022-02-04 16:45:10|30915.4|30865.4|30903.2|30883.2|30919.7|30883.4|30902.8|30865.4|37
1643993120000|2022-02-04 16:45:20|30902.4|30882.4|30917.4|30867.4|30919.5|30882.8|30902|30865.5|29
1643993130000|2022-02-04 16:45:30|30917.7|30867.7|30918.1|30868.1|30919.7|30884|30902.2|30865.9|37
1643993140000|2022-02-04 16:45:40|30918.7|30868.7|30921.2|30871.2|30921.3|30885.6|30903.7|30866.6|40
1643993150000|2022-02-04 16:45:50|30920.7|30870.7|30920.5|30870.5|30921.9|30871.9|30918.4|30868.4|25
1643993160000|2022-02-04 16:46:00|30920.1|30870.1|30917|30867|30920.2|30884.9|30903|30866.5|36
1643993170000|2022-02-04 16:46:10|30918.2|30868.2|30918.2|30868.2|30919.1|30869.1|30916.2|30866.2|37
1643993180000|2022-02-04 16:46:20|30916|30866|30915.6|30865.6|30918.5|30868.5|30914.6|30864.6|37
1643993190000|2022-02-04 16:46:30|30916|30866|30916.7|30866.7|30917.1|30867.1|30915.1|30865.1|37
1643993200000|2022-02-04 16:46:40|30916.6|30866.6|30915.8|30865.8|30917|30867|30914.6|30864.6|33
1643993210000|2022-02-04 16:46:50|30914.6|30864.6|30917.1|30867.1|30917.1|30867.1|30913.5|30863.5|39
1643993220000|2022-02-04 16:47:00|30916.1|30866.1|30916|30866|30916.1|30866.1|30913.5|30863.5|34
1643993230000|2022-02-04 16:47:10|30915.7|30865.7|30904.2|30884.2|30918.7|30884.3|30904.2|30864.6|35
1643993240000|2022-02-04 16:47:20|30904|30884|30917.2|30867.2|30917.3|30885.4|30903.2|30866.3|20
1643993250000|2022-02-04 16:47:30|30917|30867|30913.5|30863.5|30917.7|30867.7|30913.2|30863.2|26
1643993260000|2022-02-04 16:47:40|30913.6|30863.6|30897.4|30877.4|30913.8|30877.9|30897.2|30863.3|21
1643993270000|2022-02-04 16:47:50|30897.2|30877.2|30897.5|30877.5|30897.8|30877.8|30897|30877|14
1643993280000|2022-02-04 16:48:00|30911.5|30861.5|30913.5|30863.5|30913.5|30880|30898.3|30861.4|27
1643993290000|2022-02-04 16:48:10|30913.7|30863.7|30897|30877|30913.9|30878|30896.7|30861.2|28
1643993300000|2022-02-04 16:48:20|30911.9|30861.9|30912|30862|30913.3|30863.3|30910|30860|16
1643993310000|2022-02-04 16:48:30|30912.3|30862.3|30896.4|30876.4|30912.8|30878|30896.4|30862.1|21
1643993320000|2022-02-04 16:48:40|30896.5|30876.5|30911.8|30861.8|30912.5|30877.5|30895.6|30860|19
1643993330000|2022-02-04 16:48:50|30911.6|30861.6|30897.6|30877.6|30912.4|30878|30896.9|30861.6|23
1643993340000|2022-02-04 16:49:00|30896|30876|30895.5|30875.5|30896|30876|30894.8|30874.8|18
1643993350000|2022-02-04 16:49:10|30895.6|30875.6|30895.5|30875.5|30895.7|30875.7|30895.1|30875.1|12
1643993360000|2022-02-04 16:49:20|30895.4|30875.4|30911.2|30861.2|30911.2|30877|30895.4|30859.8|33
1643993370000|2022-02-04 16:49:30|30911|30861|30897|30877|30911.5|30877.1|30895.2|30859.9|29
1643993380000|2022-02-04 16:49:40|30896.8|30876.8|30912.7|30862.7|30912.7|30877.7|30896.5|30861.8|21
1643993390000|2022-02-04 16:49:50|30912.9|30862.9|30911.5|30861.5|30912.9|30862.9|30911.4|30861.4|18
1643993400000|2022-02-04 16:50:00|30911.4|30861.4|30911.8|30861.8|30912.4|30862.4|30911|30861|19
1643993410000|2022-02-04 16:50:10|30913|30863|30914.5|30864.5|30914.7|30878.7|30898.1|30862.3|19
1643993420000|2022-02-04 16:50:20|30914.7|30864.7|30899.6|30879.6|30918|30884.4|30899.6|30864.7|23
1643993430000|2022-02-04 16:50:30|30899.4|30879.4|30899.9|30879.9|30914.8|30882.2|30898.5|30864.3|29
1643993440000|2022-02-04 16:50:40|30900.2|30880.2|30899.3|30879.3|30900.2|30880.2|30899.1|30879.1|13
1643993450000|2022-02-04 16:50:50|30899.1|30879.1|30899.3|30879.3|30899.7|30879.7|30899.1|30879.1|12
1643993460000|2022-02-04 16:51:00|30899.2|30879.2|30900.3|30880.3|30900.3|30880.3|30898.9|30878.9|14
1643993470000|2022-02-04 16:51:10|30900.4|30880.4|30898.8|30878.8|30900.4|30880.4|30897.3|30877.3|23
1643993480000|2022-02-04 16:51:20|30898.7|30878.7|30897.9|30877.9|30899|30879|30897.3|30877.3|18
1643993490000|2022-02-04 16:51:30|30897.8|30877.8|30897.5|30877.5|30913|30877.8|30897.5|30861.8|20
1643993500000|2022-02-04 16:51:40|30898.6|30878.6|30897.8|30877.8|30898.6|30878.6|30897.8|30877.8|15
1643993510000|2022-02-04 16:51:50|30897.9|30877.9|30912.1|30862.1|30912.1|30878.9|30897|30862.1|21
1643993520000|2022-02-04 16:52:00|30896.4|30876.4|30893.4|30873.4|30897.3|30877.3|30893|30873|31
1643993530000|2022-02-04 16:52:10|30893.1|30873.1|30893.2|30873.2|30893.5|30873.5|30892.9|30872.9|11
1643993540000|2022-02-04 16:52:20|30893.3|30873.3|30895.4|30875.4|30895.9|30875.9|30893.2|30873.2|20
1643993550000|2022-02-04 16:52:30|30895.5|30875.5|30893.8|30873.8|30895.6|30875.6|30893.5|30873.5|23
1643993560000|2022-02-04 16:52:40|30894.1|30874.1|30894.2|30874.2|30895.2|30875.2|30892.7|30872.7|30
1643993570000|2022-02-04 16:52:50|30894.1|30874.1|30894.2|30874.2|30894.5|30874.5|30893.2|30873.2|31
1643993580000|2022-02-04 16:53:00|30893.5|30873.5|30893.8|30873.8|30895|30875|30892|30872|25
1643993590000|2022-02-04 16:53:10|30893.2|30873.2|30892.4|30872.4|30894|30874|30892.4|30872.4|17
1643993600000|2022-02-04 16:53:20|30892.6|30872.6|30893.3|30873.3|30893.8|30873.8|30892.5|30872.5|15
1643993610000|2022-02-04 16:53:30|30893.2|30873.2|30894.1|30874.1|30895.3|30875.3|30893|30873|15
1643993620000|2022-02-04 16:53:40|30894.3|30874.3|30894.5|30874.5|30897.6|30877.6|30893.9|30873.9|19
1643993630000|2022-02-04 16:53:50|30894.9|30874.9|30894.6|30874.6|30894.9|30874.9|30892.9|30872.9|17
1643993640000|2022-02-04 16:54:00|30894.5|30874.5|30895.6|30875.6|30896|30876|30893.4|30873.4|16
1643993650000|2022-02-04 16:54:10|30895.7|30875.7|30895|30875|30896.7|30876.7|30895|30875|17
1643993660000|2022-02-04 16:54:20|30895.1|30875.1|30895.5|30875.5|30895.9|30875.9|30895|30875|17
1643993670000|2022-02-04 16:54:30|30895.1|30875.1|30892.9|30872.9|30897.4|30877.4|30892.6|30872.6|14
1643993680000|2022-02-04 16:54:40|30893.2|30873.2|30895.1|30875.1|30896.1|30876.1|30893.1|30873.1|18
1643993690000|2022-02-04 16:54:50|30894.6|30874.6|30895.2|30875.2|30895.5|30875.5|30893.7|30873.7|17
1643993700000|2022-02-04 16:55:00|30895|30875|30892.8|30872.8|30895.1|30875.1|30892.7|30872.7|11
1643993710000|2022-02-04 16:55:10|30892.7|30872.7|30891.7|30871.7|30893|30873|30889.4|30869.4|21
1643993720000|2022-02-04 16:55:20|30891.3|30871.3|30890.9|30870.9|30891.6|30871.6|30889.5|30869.5|29
1643993730000|2022-02-04 16:55:30|30890.7|30870.7|30890.5|30870.5|30890.9|30870.9|30888.4|30868.4|33
1643993740000|2022-02-04 16:55:40|30890.2|30870.2|30888.8|30868.8|30890.2|30870.2|30888.6|30868.6|16
1643993750000|2022-02-04 16:55:50|30888.7|30868.7|30902.1|30852.1|30902.9|30868.7|30887.4|30850|24
1643993760000|2022-02-04 16:56:00|30901.5|30851.5|30901.1|30851.1|30902.6|30867.3|30884.5|30849.3|25
1643993770000|2022-02-04 16:56:10|30900.8|30850.8|30885.7|30865.7|30902|30869.2|30884.8|30849.9|28
1643993780000|2022-02-04 16:56:20|30886.4|30866.4|30885.7|30865.7|30886.5|30866.5|30885.3|30865.3|25
1643993790000|2022-02-04 16:56:30|30883.8|30863.8|30887|30867|30887.3|30867.3|30883.8|30863.8|25
1643993800000|2022-02-04 16:56:40|30886.8|30866.8|30887|30867|30888|30868|30884.1|30864.1|29
1643993810000|2022-02-04 16:56:50|30887.2|30867.2|30886|30866|30902.9|30868.5|30885.7|30851.1|28
1643993820000|2022-02-04 16:57:00|30901.1|30851.1|30887.8|30867.8|30902.4|30868.5|30885.9|30850.7|32
1643993830000|2022-02-04 16:57:10|30887.7|30867.7|30889.7|30869.7|30906.6|30871.5|30886.9|30854.4|32
1643993840000|2022-02-04 16:57:20|30889|30869|30907.4|30857.4|30907.6|30873.8|30889|30856.8|19
1643993850000|2022-02-04 16:57:30|30907.2|30857.2|30908.4|30858.4|30908.7|30873.3|30892.1|30857.2|21
1643993860000|2022-02-04 16:57:40|30908.8|30858.8|30894.5|30874.5|30908.8|30874.6|30894.4|30858.6|8
1643993870000|2022-02-04 16:57:50|30894.6|30874.6|30896.6|30876.6|30897|30877|30894.4|30874.4|17
1643993880000|2022-02-04 16:58:00|30896.8|30876.8|30892.3|30872.3|30908.5|30876.8|30892.1|30857.6|25
1643993890000|2022-02-04 16:58:10|30890.8|30870.8|30892.3|30872.3|30893.7|30873.7|30890.8|30870.8|14
1643993900000|2022-02-04 16:58:20|30892.4|30872.4|30894.6|30874.6|30895.5|30875.5|30891.1|30871.1|18
1643993910000|2022-02-04 16:58:30|30894.8|30874.8|30896.8|30876.8|30896.8|30876.8|30894|30874|23
1643993920000|2022-02-04 16:58:40|30896.5|30876.5|30912.8|30862.8|30913.7|30878|30896.5|30861.9|20
1643993930000|2022-02-04 16:58:50|30913.1|30863.1|30912.1|30862.1|30913.1|30863.1|30911.8|30861.8|17
1643993940000|2022-02-04 16:59:00|30911.9|30861.9|30912.3|30862.3|30912.3|30862.3|30911.5|30861.5|10
1643993950000|2022-02-04 16:59:10|30912.2|30862.2|30911|30861|30912.2|30862.2|30910.6|30860.6|12
1643993960000|2022-02-04 16:59:20|30911.1|30861.1|30898.4|30878.4|30912.6|30878.4|30896.1|30861|23
1643993970000|2022-02-04 16:59:30|30896.9|30876.9|30896.9|30876.9|30897.2|30877.2|30896.7|30876.7|9
1643993980000|2022-02-04 16:59:40|30898.2|30878.2|30898.9|30878.9|30899.1|30879.1|30898.2|30878.2|21
1643993990000|2022-02-04 16:59:50|30899|30879|30912.2|30862.2|30913.7|30879.4|30897.1|30862.1|29
1643994000000|2022-02-04 17:00:00|30914.5|30864.5|30909.4|30859.4|30914.5|30864.5|30907.2|30857.2|28
1643994010000|2022-02-04 17:00:10|30910|30860|30906|30856|30910|30860|30902.6|30852.6|22
1643994020000|2022-02-04 17:00:20|30903.5|30853.5|30903.5|30853.5|30905.4|30855.4|30902.7|30852.7|21
1643994030000|2022-02-04 17:00:30|30903.6|30853.6|30901.7|30851.7|30904|30854|30901.5|30851.5|26
1643994040000|2022-02-04 17:00:40|30901.9|30851.9|30903.4|30853.4|30903.4|30853.4|30901.6|30851.6|18
1643994050000|2022-02-04 17:00:50|30905.4|30855.4|30906.2|30856.2|30906.4|30856.4|30903.3|30853.3|28
1643994060000|2022-02-04 17:01:00|30906|30856|30907.2|30857.2|30908.7|30858.7|30905.4|30855.4|24
1643994070000|2022-02-04 17:01:10|30906.4|30856.4|30905.7|30855.7|30907.5|30857.5|30905.1|30855.1|21
1643994080000|2022-02-04 17:01:20|30906.3|30856.3|30905.1|30855.1|30906.3|30856.3|30904.8|30854.8|13
1643994090000|2022-02-04 17:01:30|30904.3|30854.3|30903.8|30853.8|30904.8|30868.1|30888.1|30853.3|21
1643994100000|2022-02-04 17:01:40|30904.9|30854.9|30904.6|30854.6|30904.9|30854.9|30904.3|30854.3|15
1643994110000|2022-02-04 17:01:50|30904.8|30854.8|30905.3|30855.3|30905.5|30855.5|30904.5|30854.5|13
1643994120000|2022-02-04 17:02:00|30904.5|30854.5|30890.1|30870.1|30905.2|30870.2|30890.1|30853.4|22
1643994130000|2022-02-04 17:02:10|30889.9|30869.9|30889.7|30869.7|30890.1|30870.1|30889.6|30869.6|12
1643994140000|2022-02-04 17:02:20|30890.3|30870.3|30889.8|30869.8|30890.3|30870.3|30889.8|30869.8|11
1643994150000|2022-02-04 17:02:30|30896.3|30876.3|30907.2|30857.2|30907.3|30876.3|30896.3|30855.2|17
1643994160000|2022-02-04 17:02:40|30907.1|30857.1|30906.2|30856.2|30907.4|30857.4|30905.9|30855.9|13
1643994170000|2022-02-04 17:02:50|30906|30856|30906.6|30856.6|30907.1|30857.1|30905.5|30855.5|16
1643994180000|2022-02-04 17:03:00|30906.9|30856.9|30906.4|30856.4|30907|30872.2|30891.6|30855.9|14
1643994190000|2022-02-04 17:03:10|30906.5|30856.5|30907.5|30857.5|30908.3|30858.3|30906.4|30856.4|12
1643994200000|2022-02-04 17:03:20|30907.4|30857.4|30891.7|30871.7|30907.4|30872|30891.6|30857.4|15
1643994210000|2022-02-04 17:03:30|30891.8|30871.8|30906.7|30856.7|30906.7|30871.8|30891.5|30856.7|7
1643994220000|2022-02-04 17:03:40|30906.6|30856.6|30905.1|30855.1|30906.6|30856.6|30905.1|30855.1|15
1643994230000|2022-02-04 17:03:50|30905.3|30855.3|30889.4|30869.4|30905.3|30869.4|30889.4|30854.9|5
1643994240000|2022-02-04 17:04:00|30889.5|30869.5|30888.3|30868.3|30903.4|30870.1|30888.1|30853.4|12
1643994250000|2022-02-04 17:04:10|30888.4|30868.4|30905.7|30855.7|30905.9|30869.3|30888.1|30855.4|17
1643994260000|2022-02-04 17:04:20|30905.6|30855.6|30907|30857|30907|30857|30905.2|30855.2|11
1643994270000|2022-02-04 17:04:30|30907.1|30857.1|30906.2|30856.2|30907.1|30857.1|30904.9|30854.9|21
1643994280000|2022-02-04 17:04:40|30906.3|30856.3|30905.2|30855.2|30906.3|30856.3|30904.9|30854.9|9
1643994290000|2022-02-04 17:04:50|30906|30856|30891.4|30871.4|30908.1|30872|30891.4|30855.8|20
1643994300000|2022-02-04 17:05:00|30891.6|30871.6|30893.2|30873.2|30908.5|30873.6|30891.5|30857.8|19
1643994310000|2022-02-04 17:05:10|30892.8|30872.8|30892.5|30872.5|30893.5|30873.5|30892.5|30872.5|13
1643994320000|2022-02-04 17:05:20|30892.4|30872.4|30892.2|30872.2|30892.4|30872.4|30891.8|30871.8|13
1643994330000|2022-02-04 17:05:30|30892.8|30872.8|30906.2|30856.2|30907.6|30872.8|30891.1|30856.2|16
1643994340000|2022-02-04 17:05:40|30906.1|30856.1|30891.8|30871.8|30906.1|30872.3|30890.8|30856.1|15
1643994350000|2022-02-04 17:05:50|30892.2|30872.2|30906.7|30856.7|30907.7|30872.5|30891.5|30856.6|19
1643994360000|2022-02-04 17:06:00|30906.8|30856.8|30891|30871|30906.8|30871.1|30890.6|30855.4|17
1643994370000|2022-02-04 17:06:10|30891.1|30871.1|30903.5|30853.5|30905.3|30871.1|30891|30852.4|23
1643994380000|2022-02-04 17:06:20|30904.5|30854.5|30902.6|30852.6|30904.5|30854.5|30902.6|30852.6|16
1643994390000|2022-02-04 17:06:30|30902.7|30852.7|30903.9|30853.9|30903.9|30853.9|30902.7|30852.7|10
1643994400000|2022-02-04 17:06:40|30903.7|30853.7|30887.1|30867.1|30904.5|30867.8|30886.9|30852.8|23
1643994410000|2022-02-04 17:06:50|30887.2|30867.2|30899.5|30849.5|30902.7|30867.2|30886.2|30849.5|19
1643994420000|2022-02-04 17:07:00|30900.4|30850.4|30895.5|30845.5|30900.5|30865.1|30882|30842.4|34
1643994430000|2022-02-04 17:07:10|30896.3|30846.3|30901.4|30851.4|30901.7|30851.7|30895.9|30845.9|32
1643994440000|2022-02-04 17:07:20|30901.5|30851.5|30901|30851|30901.8|30851.8|30900.9|30850.9|20
1643994450000|2022-02-04 17:07:30|30903.2|30853.2|30903.3|30853.3|30903.3|30869.4|30887.9|30851.4|19
1643994460000|2022-02-04 17:07:40|30903.1|30853.1|30903.7|30853.7|30904|30854|30902.8|30852.8|13
1643994470000|2022-02-04 17:07:50|30903.4|30853.4|30903.1|30853.1|30903.7|30853.7|30902.8|30852.8|16
1643994480000|2022-02-04 17:08:00|30902.9|30852.9|30900.4|30850.4|30903.8|30853.8|30899.9|30849.9|22
1643994490000|2022-02-04 17:08:10|30902.4|30852.4|30908.9|30858.9|30908.9|30858.9|30902.3|30852.3|22
1643994500000|2022-02-04 17:08:20|30908.7|30858.7|30984.3|30864.3|31030.2|30910.2|30908.7|30858.7|36
1643994510000|2022-02-04 17:08:30|30981|30866.3|30920.1|30859.1|30981|30872.3|30919.8|30842.3|37
1643994520000|2022-02-04 17:08:40|30920.4|30859.4|30917.3|30862.5|30920.4|30867.9|30915.8|30859.4|25
1643994530000|2022-02-04 17:08:50|30917.6|30862.3|30916.4|30866.4|30918.9|30866.5|30916|30861.2|23
1643994540000|2022-02-04 17:09:00|30916.7|30865.5|30917.9|30862.9|30918|30865.5|30916.7|30862.9|22
1643994550000|2022-02-04 17:09:10|30918.4|30862.2|30916.4|30866.4|30918.4|30867.3|30916.4|30861.2|19
1643994560000|2022-02-04 17:09:20|30917|30867|30917.7|30867.7|30918.2|30868.2|30916.3|30865.2|24
1643994570000|2022-02-04 17:09:30|30917.8|30867.8|30915.7|30861.5|30920.4|30870.4|30914.7|30860|26
1643994580000|2022-02-04 17:09:40|30916.4|30861.6|30918.5|30868.5|30919|30869|30914.3|30860.7|26
1643994590000|2022-02-04 17:09:50|30917.4|30867.4|30917.2|30867.2|30917.7|30867.5|30915.8|30865.5|21
1643994600000|2022-02-04 17:10:00|30917.8|30867.8|30917.7|30867.7|30918.9|30868.9|30917.5|30867.5|17
1643994610000|2022-02-04 17:10:10|30918|30868|30928.6|30877.5|30929.4|30879.4|30918|30868|28
1643994620000|2022-02-04 17:10:20|30928.8|30878.8|30929.4|30879.4|30929.7|30879.7|30928.1|30877.5|19
1643994630000|2022-02-04 17:10:30|30929.3|30879.3|30931.1|30881.1|30931.2|30881.2|30929.3|30877.7|26
1643994640000|2022-02-04 17:10:40|30931.3|30881.3|30931.7|30881.7|30935.3|30885.3|30930.9|30880.4|24
1643994650000|2022-02-04 17:10:50|30931.5|30881.5|30935.8|30885|30935.8|30885.6|30931.5|30881.5|20
1643994660000|2022-02-04 17:11:00|30936.3|30884.8|30937.7|30885.5|30938.2|30886.3|30936|30882.8|30
1643994670000|2022-02-04 17:11:10|30937.9|30884.9|30939.7|30888.8|30939.7|30889|30937.5|30882|30
1643994680000|2022-02-04 17:11:20|30939.2|30888.7|30940.6|30889.1|30940.8|30890|30938.8|30885.2|30
1643994690000|2022-02-04 17:11:30|30940.8|30889.4|30940.2|30886.7|30940.8|30889.4|30939.5|30885.8|14
1643994700000|2022-02-04 17:11:40|30942.3|30886.1|30942.5|30890.8|30943.2|30892.3|30940.1|30886.1|22
1643994710000|2022-02-04 17:11:50|30942.8|30890.1|30942.8|30891.2|30943.4|30893.3|30941.6|30888.8|26
1643994720000|2022-02-04 17:12:00|30942.6|30892.8|30940.4|30889|30943.7|30892.8|30939.9|30888.8|26
1643994730000|2022-02-04 17:12:10|30940.1|30888.5|30938.1|30885.5|30940.2|30888.9|30937.9|30885.5|18
1643994740000|2022-02-04 17:12:20|30938.4|30885|30936.6|30886.1|30938.8|30886.4|30936.6|30884.3|14
1643994750000|2022-02-04 17:12:30|30936.2|30885.7|30933.7|30883.6|30936.3|30885.7|30933.7|30882.1|16
1643994760000|2022-02-04 17:12:40|30934|30882.5|30936|30883.6|30936|30883.6|30933.6|30881.1|25
1643994770000|2022-02-04 17:12:50|30935.4|30882.9|30936.7|30885.4|30937.5|30885.6|30933.9|30881.6|22
1643994780000|2022-02-04 17:13:00|30936.9|30884.9|30936|30886|30937.2|30886|30935.5|30883|16
1643994790000|2022-02-04 17:13:10|30936.3|30886.3|30934.9|30884.9|30938.7|30886.6|30934.3|30879.9|15
1643994800000|2022-02-04 17:13:20|30936.6|30880.8|30937.5|30882.6|30938.4|30885.9|30936.4|30879.5|21
1643994810000|2022-02-04 17:13:30|30936.5|30882.2|30938.1|30884|30938.1|30884.2|30935|30881.8|28
1643994820000|2022-02-04 17:13:40|30938.6|30883.8|30944.5|30881.7|30945.4|30888.2|30937.8|30881.7|31
1643994830000|2022-02-04 17:13:50|30945|30881.3|30940.1|30882.5|30945|30883.1|30939.1|30881.3|19
1643994840000|2022-02-04 17:14:00|30941.3|30882.2|30939.9|30882.1|30941.3|30882.7|30939.1|30881.6|21
1643994850000|2022-02-04 17:14:10|30939.4|30885.9|30936.6|30886.6|30939.4|30887.7|30935.7|30885.7|17
1643994860000|2022-02-04 17:14:20|30937.9|30887.2|30939|30885|30939.7|30887.2|30935.6|30884.1|26
1643994870000|2022-02-04 17:14:30|30939.3|30889.3|30939.1|30886.4|30941.1|30891.1|30938.4|30886.4|20
1643994880000|2022-02-04 17:14:40|30939.3|30889.3|30937.7|30882|30939.9|30889.3|30937.5|30881.4|22
1643994890000|2022-02-04 17:14:50|30937.8|30885.9|30937.4|30882.4|30938.1|30886.4|30936.5|30882.3|22
1643994900000|2022-02-04 17:15:00|30937.5|30882.5|30936.1|30882.1|30937.5|30884.3|30935.4|30881.9|19
1643994910000|2022-02-04 17:15:10|30935.6|30882.5|30936.2|30880.9|30936.9|30882.5|30935.6|30880|16
1643994920000|2022-02-04 17:15:20|30936.6|30881.3|30937.2|30881.3|30939.4|30885.4|30934|30880|20
1643994930000|2022-02-04 17:15:30|30936.9|30880.4|30934.4|30883.5|30938.5|30883.7|30933.6|30879.5|11
1643994940000|2022-02-04 17:15:40|30934|30883.7|30954|30904|30955.9|30905.9|30934|30883.1|26
1643994950000|2022-02-04 17:15:50|30953.2|30903.2|30946.3|30896.3|30956|30904.8|30946.3|30896.3|34
1643994960000|2022-02-04 17:16:00|30946|30896|30945|30895|30954.3|30900.3|30945|30893.8|37
1643994970000|2022-02-04 17:16:10|30945.8|30895.8|30945.8|30895.8|30946.1|30896.1|30944.4|30894.4|18
1643994980000|2022-02-04 17:16:20|30946|30896|30945.1|30895.1|30947.2|30897.2|30944.7|30894.7|19
1643994990000|2022-02-04 17:16:30|30945|30895|30944.3|30894.3|30945.1|30895.1|30943.7|30893.7|18
1643995000000|2022-02-04 17:16:40|30944.2|30894.2|30944.6|30894.6|30945.9|30895.9|30944|30894|21
1643995010000|2022-02-04 17:16:50|30944.4|30894.4|30944.2|30894.2|30944.5|30894.5|30943.3|30893|19
1643995020000|2022-02-04 17:17:00|30944.3|30894.3|30941.6|30891.6|30944.6|30894.6|30941.6|30891.6|22
1643995030000|2022-02-04 17:17:10|30941.9|30891.9|30940.9|30890.9|30942.4|30892.4|30940.9|30890.9|17
1643995040000|2022-02-04 17:17:20|30940.4|30890.4|30939.3|30889.3|30940.4|30890.4|30937.2|30887.2|25
1643995050000|2022-02-04 17:17:30|30939.4|30889.4|30943|30893|30943.2|30893.2|30939.4|30889.4|23
1643995060000|2022-02-04 17:17:40|30943.1|30893.1|30940.4|30890.4|30943.3|30893.3|30940.4|30890.4|21
1643995070000|2022-02-04 17:17:50|30940.7|30890.7|30942.1|30892.1|30942.6|30892.6|30940.3|30890.3|23
1643995080000|2022-02-04 17:18:00|30942.7|30892.7|30940.5|30890.5|30942.7|30892.7|30940.5|30890.5|21
1643995090000|2022-02-04 17:18:10|30940.6|30890.6|30941.2|30891.2|30941.8|30891.8|30940.6|30890.6|15
1643995100000|2022-02-04 17:18:20|30939.4|30889.4|30940.7|30890.7|30942.7|30892.7|30938.8|30888.8|15
1643995110000|2022-02-04 17:18:30|30941.6|30891.6|30939.9|30889.9|30941.8|30891.8|30938.5|30888.5|19
1643995120000|2022-02-04 17:18:40|30940.1|30890.1|30938.5|30888.5|30940.2|30890.2|30937.4|30887.4|22
1643995130000|2022-02-04 17:18:50|30937.7|30887.7|30939.2|30889.2|30941|30891|30937.7|30887.7|14
1643995140000|2022-02-04 17:19:00|30939.1|30889.1|30941.7|30891.7|30944|30894|30938.7|30888.7|20
1643995150000|2022-02-04 17:19:10|30940.7|30890.7|30941.8|30891.8|30942.1|30892.1|30940.7|30890.7|12
1643995160000|2022-02-04 17:19:20|30941.4|30891.4|30941|30891|30942.4|30892.4|30939.8|30889.8|18
1643995170000|2022-02-04 17:19:30|30940.9|30890.9|30939.1|30889.1|30941.5|30891.5|30938.4|30888.4|18
1643995180000|2022-02-04 17:19:40|30939.4|30889.4|30939|30889|30939.4|30889.4|30937.4|30887.4|17
1643995190000|2022-02-04 17:19:50|30938.8|30888.8|30939.2|30889.2|30939.8|30889.8|30938.4|30888.4|14
1643995200000|2022-02-04 17:20:00|30939.1|30889.1|30938|30888|30939.2|30889.2|30937.8|30887.8|12
1643995210000|2022-02-04 17:20:10|30937.9|30887.9|30939.2|30889.2|30939.7|30889.7|30937.9|30887.9|16
1643995220000|2022-02-04 17:20:20|30939.3|30889.3|30937.2|30887.2|30939.3|30889.3|30936.9|30886.9|12
1643995230000|2022-02-04 17:20:30|30937.3|30887.3|30938.5|30888.5|30939.4|30889.4|30937.1|30887.1|17
1643995240000|2022-02-04 17:20:40|30937.6|30887.6|30937.2|30887.2|30938.4|30888.4|30936.3|30886.3|20
1643995250000|2022-02-04 17:20:50|30937.1|30887.1|30936.1|30886.1|30937.3|30887.3|30935.9|30885.9|11
1643995260000|2022-02-04 17:21:00|30936.2|30886.2|30936.9|30886.9|30937.3|30887.3|30936|30886|20
1643995270000|2022-02-04 17:21:10|30937.5|30887.5|30939.4|30889.4|30939.8|30889.8|30937.3|30887.3|17
1643995280000|2022-02-04 17:21:20|30939.2|30889.2|30940.9|30890.9|30943|30893|30939.2|30889.2|19
1643995290000|2022-02-04 17:21:30|30941.1|30891.1|30941.8|30891.8|30942.5|30892.5|30940.4|30890.4|16
1643995300000|2022-02-04 17:21:40|30942.1|30892.1|30941.8|30891.8|30943.1|30893.1|30940.3|30890.3|19
1643995310000|2022-02-04 17:21:50|30941.6|30891.6|30943.5|30893.5|30943.6|30893.6|30941.6|30891.6|10
1643995320000|2022-02-04 17:22:00|30942.9|30892.9|30939.1|30889.1|30943|30893|30938.1|30888.1|27
1643995330000|2022-02-04 17:22:10|30939.7|30889.7|30938.4|30888.4|30939.7|30889.7|30937.1|30887.1|19
1643995340000|2022-02-04 17:22:20|30938.2|30888.2|30937.7|30887.7|30938.4|30888.4|30935.7|30885.7|15
1643995350000|2022-02-04 17:22:30|30937.6|30887.6|30933.4|30883.4|30937.6|30887.6|30933.4|30883.4|19
1643995360000|2022-02-04 17:22:40|30935.9|30885.9|30937.8|30887.8|30937.9|30887.9|30933.8|30883.8|19
1643995370000|2022-02-04 17:22:50|30938|30888|30939.7|30889.7|30939.7|30889.7|30936.8|30886.8|24
1643995380000|2022-02-04 17:23:00|30939.3|30889.3|30940.4|30890.4|30941.3|30891.3|30939.1|30889.1|19
1643995390000|2022-02-04 17:23:10|30941.1|30891.1|30939.1|30889.1|30941.4|30891.4|30938.5|30888.5|16
1643995400000|2022-02-04 17:23:20|30939.4|30889.4|30937.4|30887.4|30939.7|30889.7|30936.9|30886.9|21
1643995410000|2022-02-04 17:23:30|30937.8|30887.8|30939.8|30889.8|30941.7|30891.7|30937.7|30887.7|22
1643995420000|2022-02-04 17:23:40|30940.2|30890.2|30935.5|30885.5|30940.2|30890.2|30935.5|30885.5|22
1643995430000|2022-02-04 17:23:50|30935.7|30885.7|30936.1|30886.1|30938.1|30888.1|30935.4|30885.4|16
1643995440000|2022-02-04 17:24:00|30935.7|30885.7|30935.9|30885.9|30936.9|30886.9|30935.7|30885.7|14
1643995450000|2022-02-04 17:24:10|30936.4|30886.4|30935.2|30885.2|30936.6|30886.6|30935.2|30885.2|13
1643995460000|2022-02-04 17:24:20|30935.4|30885.4|30934.5|30884.5|30935.6|30885.6|30934.2|30884.2|12
1643995470000|2022-02-04 17:24:30|30934.6|30884.6|30936.2|30886.2|30936.9|30886.9|30934.1|30884.1|9
1643995480000|2022-02-04 17:24:40|30936.5|30886.5|30933.2|30883.2|30936.5|30886.5|30932.5|30882.5|24
1643995490000|2022-02-04 17:24:50|30933.5|30883.5|30933.4|30883.4|30933.6|30883.6|30932.6|30882.6|21
1643995500000|2022-02-04 17:25:00|30933.2|30883.2|30935.8|30885.8|30936|30886|30932.8|30882.8|27
1643995510000|2022-02-04 17:25:10|30936.1|30886.1|30939|30889|30939.1|30889.1|30936.1|30886.1|27
1643995520000|2022-02-04 17:25:20|30939.1|30889.1|30939.9|30889.9|30939.9|30889.9|30938.2|30888.2|20
1643995530000|2022-02-04 17:25:30|30940.3|30890.3|30942.2|30892.2|30943|30893|30940.3|30890.3|15
1643995540000|2022-02-04 17:25:40|30942.9|30892.9|30940.2|30890.2|30943|30893|30940.2|30890.2|12
1643995550000|2022-02-04 17:25:50|30940.3|30890.3|30940.1|30890.1|30940.6|30890.6|30939.8|30889.8|15
1643995560000|2022-02-04 17:26:00|30940.7|30890.7|30941.9|30891.9|30942.3|30892.3|30940.7|30890.7|13
1643995570000|2022-02-04 17:26:10|30941.6|30891.6|30941.3|30891.3|30941.6|30891.6|30941.2|30891.2|8
1643995580000|2022-02-04 17:26:20|30941.4|30891.4|30943|30893|30943.8|30893.8|30940.3|30890.3|24
1643995590000|2022-02-04 17:26:30|30942.6|30892.6|30943.5|30893.5|30944|30894|30942.2|30892.2|16
1643995600000|2022-02-04 17:26:40|30943.7|30893.7|30943.7|30893.7|30944.1|30894.1|30941.7|30891.7|20
1643995610000|2022-02-04 17:26:50|30944|30894|30943.9|30893.9|30944.3|30894.3|30943.9|30893.9|11
1643995620000|2022-02-04 17:27:00|30944.2|30894.2|30942.3|30892.3|30944.2|30894.2|30941.8|30891.8|21
1643995630000|2022-02-04 17:27:10|30942.5|30892.5|30940.6|30890.6|30942.5|30892.5|30940.1|30890.1|17
1643995640000|2022-02-04 17:27:20|30940.5|30890.5|30940.3|30890.3|30940.6|30890.6|30940.1|30890.1|10
1643995650000|2022-02-04 17:27:30|30940.4|30890.4|30942.5|30892.5|30944.3|30894.3|30939.7|30889.7|16
1643995660000|2022-02-04 17:27:40|30942.3|30892.3|30943.1|30893.1|30943.7|30893.7|30942.3|30892.3|10
1643995670000|2022-02-04 17:27:50|30942.8|30892.8|30946.4|30896.4|30948.9|30898.9|30942.8|30892.8|16
1643995680000|2022-02-04 17:28:00|30946.6|30896.6|30946.2|30896.2|30946.8|30896.8|30945.9|30895.9|16
1643995690000|2022-02-04 17:28:10|30945.9|30895.9|30947.9|30897.9|30954.2|30904.2|30945.6|30895.6|16
1643995700000|2022-02-04 17:28:20|30948.1|30898.1|30946.8|30896.8|30948.2|30898.2|30946.8|30896.8|13
1643995710000|2022-02-04 17:28:30|30947.1|30897.1|30947.2|30897.2|30948|30898|30946.3|30896.3|11
1643995720000|2022-02-04 17:28:40|30947.7|30897.7|30946.6|30896.6|30947.7|30897.7|30946.6|30896.6|13
1643995730000|2022-02-04 17:28:50|30946.9|30896.9|30944.9|30894.9|30946.9|30896.9|30944.7|30894.7|17
1643995740000|2022-02-04 17:29:00|30945.4|30895.4|30943.8|30893.8|30946|30896|30943.8|30893.8|11
1643995750000|2022-02-04 17:29:10|30944|30894|30942.9|30892.9|30944.8|30894.8|30942.7|30892.7|19
1643995760000|2022-02-04 17:29:20|30943.1|30893.1|30942.8|30892.8|30943.2|30893.2|30942.7|30892.7|13
1643995770000|2022-02-04 17:29:30|30942.5|30892.5|30941.7|30891.7|30942.9|30892.9|30941.4|30891.4|7
1643995780000|2022-02-04 17:29:40|30943.9|30893.9|30945.6|30895.6|30945.8|30895.8|30941.4|30891.4|12
1643995790000|2022-02-04 17:29:50|30945.8|30895.8|30944.9|30894.9|30946|30896|30944.1|30894.1|23
1643995800000|2022-02-04 17:30:00|30945.3|30895.3|30944.8|30894.8|30945.8|30895.8|30944.1|30894.1|17
1643995810000|2022-02-04 17:30:10|30944.9|30894.9|30942.5|30892.5|30945.1|30895.1|30942.4|30892.4|17
1643995820000|2022-02-04 17:30:20|30942.4|30892.4|30939.8|30889.8|30942.4|30892.4|30939.8|30889.8|9
1643995830000|2022-02-04 17:30:30|30940.6|30890.6|30942.4|30892.4|30942.4|30892.4|30940.2|30890.2|13
1643995840000|2022-02-04 17:30:40|30942.2|30892.2|30941.7|30891.7|30943|30893|30941.6|30891.6|8
1643995850000|2022-02-04 17:30:50|30941.5|30891.5|30944.2|30894.2|30944.6|30894.6|30941.3|30891.3|17
1643995860000|2022-02-04 17:31:00|30944.4|30894.4|30943.5|30893.5|30944.8|30894.8|30943.5|30893.5|30
1643995870000|2022-02-04 17:31:10|30943.4|30893.4|30948.3|30898.3|30948.3|30898.3|30943.4|30893.4|19
1643995880000|2022-02-04 17:31:20|30948|30898|30946.5|30896.5|30948.3|30898.3|30946.5|30896.5|18
1643995890000|2022-02-04 17:31:30|30946.6|30896.6|30946|30896|30946.9|30896.9|30946|30896|10
1643995900000|2022-02-04 17:31:40|30945.9|30895.9|30945.9|30895.9|30947.8|30897.8|30941.5|30891.5|14
1643995910000|2022-02-04 17:31:50|30945.2|30895.2|30944.8|30894.8|30946.5|30896.5|30944.6|30894.6|19
1643995920000|2022-02-04 17:32:00|30944.9|30894.9|30944.2|30894.2|30945|30895|30944.1|30894.1|12
1643995930000|2022-02-04 17:32:10|30944.5|30894.5|30944.9|30894.9|30945.6|30895.6|30944.3|30894.3|8
1643995940000|2022-02-04 17:32:20|30944.8|30894.8|30944.1|30894.1|30944.8|30894.8|30943.4|30893.4|19
1643995950000|2022-02-04 17:32:30|30944|30894|30943.1|30893.1|30944|30894|30943.1|30893.1|9
1643995960000|2022-02-04 17:32:40|30943|30893|30943.4|30893.4|30944.3|30894.3|30943|30893|13
1643995970000|2022-02-04 17:32:50|30943.2|30893.2|30945.4|30895.4|30946.5|30896.5|30942.3|30892.3|19
1643995980000|2022-02-04 17:33:00|30945.3|30895.3|30943.7|30893.7|30946|30896|30940|30890|24
1643995990000|2022-02-04 17:33:10|30943.6|30893.6|30949.3|30899.3|30949.3|30899.3|30942.2|30892.2|23
1643996000000|2022-02-04 17:33:20|30949.6|30899.6|30950.7|30900.7|30951.7|30901.7|30949.6|30899.6|15
1643996010000|2022-02-04 17:33:30|30950.8|30900.8|30950.4|30900.4|30950.8|30900.8|30950.3|30900.3|15
1643996020000|2022-02-04 17:33:40|30950.3|30900.3|30950.3|30900.3|30950.4|30900.4|30950.1|30900.1|10
1643996030000|2022-02-04 17:33:50|30949.8|30899.8|30948.4|30898.4|30950.7|30900.7|30945.2|30895.2|21
1643996040000|2022-02-04 17:34:00|30948|30898|30947.7|30897.7|30948.2|30898.2|30947.2|30897.2|14
1643996050000|2022-02-04 17:34:10|30947.4|30897.4|30948.2|30898.2|30949|30899|30947.1|30897.1|19
1643996060000|2022-02-04 17:34:20|30948.1|30898.1|30948.8|30898.8|30948.8|30898.8|30947.8|30897.8|14
1643996070000|2022-02-04 17:34:30|30948.1|30898.1|30946.2|30896.2|30948.1|30898.1|30945|30895|20
1643996080000|2022-02-04 17:34:40|30946|30896|30945.6|30895.6|30946|30896|30945|30895|19
1643996090000|2022-02-04 17:34:50|30945.7|30895.7|30944.5|30894.5|30947|30897|30944.5|30894.5|13
1643996100000|2022-02-04 17:35:00|30944.4|30894.4|30946.7|30896.7|30946.7|30896.7|30944.4|30894.4|21
1643996110000|2022-02-04 17:35:10|30946.5|30896.5|30947.3|30897.3|30947.4|30897.4|30946.4|30896.4|12
1643996120000|2022-02-04 17:35:20|30947.2|30897.2|30949.2|30899.2|30949.8|30899.8|30947.2|30897.2|19
1643996130000|2022-02-04 17:35:30|30949.3|30899.3|30948.5|30898.5|30949.9|30899.9|30948.5|30898.5|20
1643996140000|2022-02-04 17:35:40|30948.1|30898.1|30947.6|30897.6|30949.2|30899.2|30947.5|30897.5|13
1643996150000|2022-02-04 17:35:50|30947.3|30897.3|30948|30898|30948.2|30898.2|30947.2|30897.2|13
1643996160000|2022-02-04 17:36:00|30947.9|30897.9|30947.7|30897.7|30948.6|30898.6|30947.5|30897.5|11
1643996170000|2022-02-04 17:36:10|30948|30898|30948.5|30898.5|30949.1|30899.1|30947.8|30897.8|12
1643996180000|2022-02-04 17:36:20|30948.2|30898.2|30945.8|30895.8|30948.2|30898.2|30945.5|30895.5|25
1643996190000|2022-02-04 17:36:30|30946.6|30896.6|30945.2|30895.2|30946.7|30896.7|30944.2|30894.2|24
1643996200000|2022-02-04 17:36:40|30944.7|30894.7|30944.3|30894.3|30945.2|30895.2|30943|30893|22
1643996210000|2022-02-04 17:36:50|30944.1|30894.1|30943.6|30893.6|30944.6|30894.6|30943.6|30893.6|17
1643996220000|2022-02-04 17:37:00|30943.9|30893.9|30944.4|30894.4|30945.4|30895.4|30943|30893|10
1643996230000|2022-02-04 17:37:10|30944.6|30894.6|30943.6|30893.6|30944.7|30894.7|30943.4|30893.4|11
1643996240000|2022-02-04 17:37:20|30944.1|30894.1|30943.4|30893.4|30944.8|30894.8|30942.9|30892.9|13
1643996250000|2022-02-04 17:37:30|30943.5|30893.5|30944.2|30894.2|30944.7|30894.7|30943.2|30893.2|11
1643996260000|2022-02-04 17:37:40|30944.3|30894.3|30944.3|30894.3|30944.3|30894.3|30943.7|30893.7|7
1643996270000|2022-02-04 17:37:50|30944.4|30894.4|30945.2|30895.2|30946.1|30896.1|30944|30894|17
1643996280000|2022-02-04 17:38:00|30945.4|30895.4|30944.5|30894.5|30945.6|30895.6|30944.2|30894.2|25
1643996290000|2022-02-04 17:38:10|30945|30895|30944.7|30894.7|30945|30895|30943.4|30893.4|17
1643996300000|2022-02-04 17:38:20|30944.6|30894.6|30943.1|30893.1|30944.6|30894.6|30942.6|30892.6|14
1643996310000|2022-02-04 17:38:30|30943|30893|30943.5|30893.5|30944.8|30894.8|30943|30893|16
1643996320000|2022-02-04 17:38:40|30943.4|30893.4|30943.4|30893.4|30943.8|30893.8|30943.3|30893.3|10
1643996330000|2022-02-04 17:38:50|30943.5|30893.5|30943.6|30893.6|30944.1|30894.1|30943.4|30893.4|12
1643996340000|2022-02-04 17:39:00|30944.6|30894.6|30943.6|30893.6|30945.5|30895.5|30943.6|30893.6|18
1643996350000|2022-02-04 17:39:10|30942.7|30892.7|30942.6|30892.6|30943.6|30893.6|30942.3|30892.3|11
1643996360000|2022-02-04 17:39:20|30943.1|30893.1|30942.6|30892.6|30943.2|30893.2|30942.3|30892.3|16
1643996370000|2022-02-04 17:39:30|30942.5|30892.5|30942.3|30892.3|30942.7|30892.7|30941.8|30891.8|15
1643996380000|2022-02-04 17:39:40|30942.5|30892.5|30943.2|30893.2|30943.6|30893.6|30942|30892|13
1643996390000|2022-02-04 17:39:50|30942.7|30892.7|30942.6|30892.6|30943|30909.7|30929.3|30892.1|9
1643996400000|2022-02-04 17:40:00|30940.4|30890.4|30942.2|30892.2|30942.7|30892.7|30940.4|30890.4|15
1643996410000|2022-02-04 17:40:10|30941.9|30891.9|30941|30891|30942.7|30892.7|30940.4|30890.4|23
1643996420000|2022-02-04 17:40:20|30939.9|30889.9|30937.9|30887.9|30940|30890|30937.9|30887.9|19
1643996430000|2022-02-04 17:40:30|30937.6|30887.6|30938.7|30888.7|30938.9|30888.9|30937.2|30887.2|13
1643996440000|2022-02-04 17:40:40|30938.3|30888.3|30937.9|30887.9|30939.1|30889.1|30937.4|30887.4|16
1643996450000|2022-02-04 17:40:50|30938.3|30888.3|30938.6|30888.6|30939.5|30889.5|30937.6|30887.6|12
1643996460000|2022-02-04 17:41:00|30939.1|30889.1|30940.6|30890.6|30941.8|30906|30926|30886.5|19
1643996470000|2022-02-04 17:41:10|30939.8|30889.8|30941.9|30891.9|30941.9|30891.9|30937.9|30887.9|25
1643996480000|2022-02-04 17:41:20|30942.1|30892.1|30941.2|30891.2|30942.5|30892.5|30941.2|30891.2|13
1643996490000|2022-02-04 17:41:30|30941.6|30891.6|30940.7|30890.7|30941.9|30891.9|30940.6|30890.6|16
1643996500000|2022-02-04 17:41:40|30941.2|30891.2|30939.9|30889.9|30941.3|30891.3|30939.9|30889.9|14
1643996510000|2022-02-04 17:41:50|30941|30891|30941.7|30891.7|30942.3|30892.3|30940|30890|10
1643996520000|2022-02-04 17:42:00|30941.9|30891.9|30942.2|30892.2|30942.2|30909.6|30927.8|30889.2|21
1643996530000|2022-02-04 17:42:10|30943|30893|30942.4|30892.4|30943|30893|30941.9|30891.9|17
1643996540000|2022-02-04 17:42:20|30942.1|30892.1|30943.1|30893.1|30943.8|30893.8|30942.1|30892.1|15
1643996550000|2022-02-04 17:42:30|30942.7|30892.7|30944.5|30894.5|30944.5|30894.5|30942.1|30892.1|13
1643996560000|2022-02-04 17:42:40|30944.1|30894.1|30943.7|30893.7|30944.1|30894.1|30943.5|30893.5|18
1643996570000|2022-02-04 17:42:50|30943.9|30893.9|30946.1|30896.1|30946.7|30896.7|30943.7|30893.7|19
1643996580000|2022-02-04 17:43:00|30946.3|30896.3|30945|30895|30946.9|30896.9|30944.2|30894.2|19
1643996590000|2022-02-04 17:43:10|30945.3|30895.3|30945.9|30895.9|30946.1|30896.1|30945|30895|14
1643996600000|2022-02-04 17:43:20|30946.1|30896.1|30947|30897|30947.5|30897.5|30946.1|30896.1|17
1643996610000|2022-02-04 17:43:30|30946.6|30896.6|30948.2|30898.2|30948.4|30898.4|30946.5|30896.5|15
1643996620000|2022-02-04 17:43:40|30948|30898|30947.1|30897.1|30949.5|30899.5|30947|30897|16
1643996630000|2022-02-04 17:43:50|30947.9|30897.9|30949.9|30899.9|30950.2|30900.2|30946.7|30896.7|19
1643996640000|2022-02-04 17:44:00|30949|30899|30949.9|30899.9|30949.9|30899.9|30948.7|30898.7|26
1643996650000|2022-02-04 17:44:10|30949.8|30899.8|30947.9|30897.9|30949.8|30899.8|30947.3|30897.3|13
1643996660000|2022-02-04 17:44:20|30946.9|30896.9|30946.6|30896.6|30947.9|30897.9|30946.5|30896.5|13
1643996670000|2022-02-04 17:44:30|30947.1|30897.1|30946.1|30896.1|30947.2|30897.2|30945.3|30895.3|16
1643996680000|2022-02-04 17:44:40|30945.9|30895.9|30948.4|30898.4|30948.6|30898.6|30945.8|30895.8|18
1643996690000|2022-02-04 17:44:50|30948.8|30898.8|30947.6|30897.6|30949|30899|30947.5|30897.5|13
1643996700000|2022-02-04 17:45:00|30947.1|30897.1|30949.7|30899.7|30950|30900|30947.1|30897.1|21
1643996710000|2022-02-04 17:45:10|30949.9|30899.9|30949.5|30899.5|30950.6|30900.6|30949.2|30899.2|8
1643996720000|2022-02-04 17:45:20|30949|30899|30949.4|30899.4|30949.5|30899.5|30949|30899|8
1643996730000|2022-02-04 17:45:30|30948.6|30898.6|30948.3|30898.3|30948.8|30898.8|30947|30897|14
1643996740000|2022-02-04 17:45:40|30948|30898|30947.4|30897.4|30948|30898|30946.6|30896.6|5
1643996750000|2022-02-04 17:45:50|30948|30898|30946.3|30896.3|30952.6|30916.4|30933.9|30896.3|10
1643996760000|2022-02-04 17:46:00|30947.8|30897.8|30947|30897|30948.8|30898.8|30947|30897|14
1643996770000|2022-02-04 17:46:10|30947.5|30897.5|30947.5|30897.5|30947.9|30897.9|30947.2|30897.2|9
1643996780000|2022-02-04 17:46:20|30947.7|30897.7|30946.4|30896.4|30947.7|30897.7|30946.1|30896.1|9
1643996790000|2022-02-04 17:46:30|30947.7|30897.7|30944|30894|30948.2|30898.2|30944|30894|8
1643996800000|2022-02-04 17:46:40|30944.9|30894.9|30948.3|30898.3|30949.2|30899.2|30944.8|30894.8|12
1643996810000|2022-02-04 17:46:50|30947.6|30897.6|30948.7|30898.7|30948.7|30898.7|30947.1|30897.1|17
1643996820000|2022-02-04 17:47:00|30949|30899|30949.7|30899.7|30950.8|30900.8|30948.3|30898.3|16
1643996830000|2022-02-04 17:47:10|30949.9|30899.9|30949.3|30899.3|30949.9|30899.9|30948.3|30898.3|16
1643996840000|2022-02-04 17:47:20|30948.7|30898.7|30948.7|30898.7|30949.3|30899.3|30948.7|30898.7|15
1643996850000|2022-02-04 17:47:30|30948.6|30898.6|30949.9|30899.9|30950.5|30900.5|30948.4|30898.4|7
1643996860000|2022-02-04 17:47:40|30949.8|30899.8|30949.6|30899.6|30950.1|30900.1|30948.2|30898.2|15
1643996870000|2022-02-04 17:47:50|30949.5|30899.5|30949.4|30899.4|30949.6|30899.6|30948.6|30898.6|18
1643996880000|2022-02-04 17:48:00|30949|30899|30949.4|30899.4|30949.7|30899.7|30948.9|30898.9|9
1643996890000|2022-02-04 17:48:10|30949|30899|30951|30901|30951.3|30901.3|30948.2|30898.2|11
1643996900000|2022-02-04 17:48:20|30950.3|30900.3|30950.4|30900.4|30950.7|30900.7|30950.2|30900.2|14
1643996910000|2022-02-04 17:48:30|30950|30900|30953|30903|30953|30903|30949.3|30899.3|11
1643996920000|2022-02-04 17:48:40|30952.9|30902.9|30948.7|30898.7|30952.9|30902.9|30948.3|30898.3|17
1643996930000|2022-02-04 17:48:50|30949|30899|30949.4|30899.4|30949.8|30899.8|30948.1|30898.1|14
1643996940000|2022-02-04 17:49:00|30949.5|30899.5|30950.8|30900.8|30950.8|30900.8|30949.5|30899.5|14
1643996950000|2022-02-04 17:49:10|30950.6|30900.6|30949.2|30899.2|30951.1|30901.1|30947.3|30897.3|19
1643996960000|2022-02-04 17:49:20|30948.9|30898.9|30951.3|30901.3|30951.3|30901.3|30946.6|30896.6|16
1643996970000|2022-02-04 17:49:30|30950.3|30900.3|30952.1|30902.1|30952.5|30902.5|30950.3|30900.3|22
1643996980000|2022-02-04 17:49:40|30953.2|30903.2|30951.4|30901.4|30953.2|30903.2|30950.9|30900.9|20
1643996990000|2022-02-04 17:49:50|30951.3|30901.3|30951|30901|30951.3|30901.3|30950.5|30900.5|11
1643997000000|2022-02-04 17:50:00|30950.7|30900.7|30946.7|30896.7|30950.8|30900.8|30946.7|30896.7|23
1643997010000|2022-02-04 17:50:10|30947.1|30897.1|30947.4|30897.4|30948.5|30898.5|30946.7|30896.7|12
1643997020000|2022-02-04 17:50:20|30947.2|30897.2|30948.3|30898.3|30948.9|30898.9|30946.9|30896.9|15
1643997030000|2022-02-04 17:50:30|30947.9|30897.9|30948.6|30898.6|30949|30899|30947.8|30897.8|13
1643997040000|2022-02-04 17:50:40|30948.2|30898.2|30948.4|30898.4|30950|30900|30948|30898|12
1643997050000|2022-02-04 17:50:50|30948.2|30898.2|30948.4|30898.4|30949|30899|30947.1|30897.1|9
1643997060000|2022-02-04 17:51:00|30950.6|30900.6|30948.1|30898.1|30950.6|30900.6|30947.5|30897.5|22
1643997070000|2022-02-04 17:51:10|30949.3|30899.3|30949.4|30899.4|30949.5|30899.5|30948.3|30898.3|13
1643997080000|2022-02-04 17:51:20|30949|30899|30950.1|30900.1|30950.3|30900.3|30948|30898|8
1643997090000|2022-02-04 17:51:30|30950.6|30900.6|30944|30894|30952|30902|30944|30894|21
1643997100000|2022-02-04 17:51:40|30950.8|30900.8|30949.1|30899.1|30950.8|30900.8|30946.4|30896.4|10
1643997110000|2022-02-04 17:51:50|30949.3|30899.3|30947.3|30897.3|30950.4|30900.4|30947.2|30897.2|24
1643997120000|2022-02-04 17:52:00|30949|30899|30948.4|30898.4|30949|30899|30946.4|30896.4|14
1643997130000|2022-02-04 17:52:10|30948.3|30898.3|30950.1|30900.1|30950.1|30900.1|30947.8|30897.8|11
1643997140000|2022-02-04 17:52:20|30949.9|30899.9|30950.1|30900.1|30950.7|30900.7|30949|30899|14
1643997150000|2022-02-04 17:52:30|30949.9|30899.9|30951.1|30901.1|30951.1|30901.1|30949.9|30899.9|9
1643997160000|2022-02-04 17:52:40|30950.2|30900.2|30949.7|30899.7|30952.1|30902.1|30949.7|30899.7|10
1643997170000|2022-02-04 17:52:50|30950.4|30900.4|30951.5|30901.5|30952.1|30902.1|30950|30900|18
1643997180000|2022-02-04 17:53:00|30951.6|30901.6|30951.1|30901.1|30951.7|30901.7|30950.7|30900.7|11
1643997190000|2022-02-04 17:53:10|30951.3|30901.3|30949.6|30899.6|30951.3|30901.3|30947.7|30897.7|12
1643997200000|2022-02-04 17:53:20|30949.5|30899.5|30949.3|30899.3|30950.5|30900.5|30948.5|30898.5|18
1643997210000|2022-02-04 17:53:30|30948.9|30898.9|30949.5|30899.5|30949.6|30899.6|30947.9|30897.9|20
1643997220000|2022-02-04 17:53:40|30948.9|30898.9|30948.2|30898.2|30949.9|30899.9|30948.2|30898.2|19
1643997230000|2022-02-04 17:53:50|30948.1|30898.1|30949.1|30899.1|30949.5|30899.5|30948.1|30898.1|12
1643997240000|2022-02-04 17:54:00|30949.3|30899.3|30949.2|30899.2|30950|30900|30948.9|30898.9|14
1643997250000|2022-02-04 17:54:10|30947.1|30897.1|30947.4|30897.4|30948.2|30898.2|30946.7|30896.7|8
1643997260000|2022-02-04 17:54:20|30947.5|30897.5|30947.4|30897.4|30947.5|30897.5|30946.8|30896.8|5
1643997270000|2022-02-04 17:54:30|30947.6|30897.6|30949.5|30899.5|30950.4|30900.4|30947.6|30897.6|15
1643997280000|2022-02-04 17:54:40|30949.3|30899.3|30951.8|30901.8|30951.8|30901.8|30948.2|30898.2|10
1643997290000|2022-02-04 17:54:50|30951.4|30901.4|30951.1|30901.1|30954|30904|30950.8|30900.8|24
1643997300000|2022-02-04 17:55:00|30951.8|30901.8|30951.7|30901.7|30952.1|30902.1|30950.9|30900.9|25
1643997310000|2022-02-04 17:55:10|30951.9|30901.9|30950.5|30900.5|30951.9|30901.9|30950.5|30900.5|10
1643997320000|2022-02-04 17:55:20|30950.6|30900.6|30949|30899|30952|30902|30947.8|30897.8|18
1643997330000|2022-02-04 17:55:30|30950.9|30900.9|30950.7|30900.7|30951.4|30901.4|30949.8|30899.8|20
1643997340000|2022-02-04 17:55:40|30951|30901|30950.7|30900.7|30951.4|30901.4|30949.4|30899.4|17
1643997350000|2022-02-04 17:55:50|30949.8|30899.8|30949.9|30899.9|30950.4|30900.4|30949.2|30899.2|12
1643997360000|2022-02-04 17:56:00|30949.7|30899.7|30951.8|30901.8|30953.1|30903.1|30949.7|30899.7|17
1643997370000|2022-02-04 17:56:10|30951.9|30901.9|30953.2|30903.2|30955.4|30905.4|30951.9|30901.9|16
1643997380000|2022-02-04 17:56:20|30954.3|30904.3|30953.4|30903.4|30954.6|30904.6|30953.4|30903.4|17
1643997390000|2022-02-04 17:56:30|30953.7|30903.7|30952.7|30902.7|30954.4|30904.4|30952.7|30902.7|20
1643997400000|2022-02-04 17:56:40|30953.1|30903.1|30954|30904|30954|30904|30953|30903|10
1643997410000|2022-02-04 17:56:50|30954.2|30904.2|30953.9|30903.9|30954.9|30904.9|30953.9|30903.9|12
1643997420000|2022-02-04 17:57:00|30954.2|30904.2|30955|30905|30956.3|30906.3|30952.2|30902.2|19
1643997430000|2022-02-04 17:57:10|30955.4|30905.4|30956.5|30906.5|30959|30909|30955.4|30905.4|22
1643997440000|2022-02-04 17:57:20|30956.7|30906.7|30955.4|30905.4|30956.7|30906.7|30953.3|30903.3|23
1643997450000|2022-02-04 17:57:30|30955|30905|30955.5|30905.5|30956.1|30906.1|30954.7|30904.7|14
1643997460000|2022-02-04 17:57:40|30955.6|30905.6|30956.4|30906.4|30956.5|30906.5|30953.7|30903.7|18
1643997470000|2022-02-04 17:57:50|30956|30906|30956.8|30906.8|30959.9|30922.2|30942.1|30904.2|26
1643997480000|2022-02-04 17:58:00|30957.9|30907.9|30958|30908|30959.6|30909.6|30957.3|30907.3|24
1643997490000|2022-02-04 17:58:10|30958.2|30908.2|30959.9|30909.9|30959.9|30909.9|30957|30907|24
1643997500000|2022-02-04 17:58:20|30959.8|30909.8|30959.7|30909.7|30960.1|30910.1|30959.3|30909.3|15
1643997510000|2022-02-04 17:58:30|30959.5|30909.5|30956|30906|30959.7|30909.7|30956|30906|21
1643997520000|2022-02-04 17:58:40|30953.6|30903.6|30952.1|30902.1|30954.9|30904.9|30951.5|30901.5|26
1643997530000|2022-02-04 17:58:50|30952.2|30902.2|30952.3|30902.3|30952.5|30902.5|30950.5|30900.5|25
1643997540000|2022-02-04 17:59:00|30952.2|30902.2|30951.4|30901.4|30952.2|30902.2|30949.8|30899.8|23
1643997550000|2022-02-04 17:59:10|30951.5|30901.5|30953.1|30903.1|30953.1|30903.1|30950|30900|17
1643997560000|2022-02-04 17:59:20|30951.2|30901.2|30952.4|30902.4|30953.6|30903.6|30950.6|30900.6|24
1643997570000|2022-02-04 17:59:30|30951.7|30901.7|30953.3|30903.3|30953.7|30903.7|30951.4|30901.4|17
1643997580000|2022-02-04 17:59:40|30953.2|30903.2|30952.8|30902.8|30955.3|30905.3|30952.7|30902.7|24
1643997590000|2022-02-04 17:59:50|30952.4|30902.4|30954.5|30904.5|30955|30905|30952.4|30902.4|18
1643997600000|2022-02-04 18:00:00|30954.4|30904.4|30953.5|30903.5|30955.1|30905.1|30953.5|30903.5|23
1643997610000|2022-02-04 18:00:10|30953.4|30903.4|30952.9|30902.9|30953.8|30903.8|30952.9|30902.9|21
1643997620000|2022-02-04 18:00:20|30953.2|30903.2|30953.7|30903.7|30954.6|30904.6|30951.5|30901.5|16
1643997630000|2022-02-04 18:00:30|30953.2|30903.2|30954.4|30904.4|30956.2|30906.2|30951.4|30901.4|22
1643997640000|2022-02-04 18:00:40|30954.9|30904.9|30956.3|30906.3|30956.6|30906.6|30953.9|30903.9|15
1643997650000|2022-02-04 18:00:50|30955.9|30905.9|30954.5|30904.5|30955.9|30905.9|30953.1|30903.1|27
1643997660000|2022-02-04 18:01:00|30954.7|30904.7|30953.8|30903.8|30954.7|30904.7|30952.6|30902.6|20
1643997670000|2022-02-04 18:01:10|30953.6|30903.6|30950.1|30900.1|30954.6|30904.6|30947.8|30897.8|20
1643997680000|2022-02-04 18:01:20|30950.3|30900.3|30950.5|30900.5|30951.1|30901.1|30949.7|30899.7|17
1643997690000|2022-02-04 18:01:30|30950.6|30900.6|30952|30902|30952.1|30902.1|30950.1|30900.1|12
1643997700000|2022-02-04 18:01:40|30951.9|30901.9|30951|30901|30952|30902|30949.7|30899.7|17
1643997710000|2022-02-04 18:01:50|30951.1|30901.1|30934.6|30914.6|30952.1|30915.8|30934.6|30898.1|23
1643997720000|2022-02-04 18:02:00|30935.3|30915.3|30936.4|30916.4|30937.3|30917.3|30934.4|30914.4|17
1643997730000|2022-02-04 18:02:10|30936.2|30916.2|30948.9|30898.9|30949.6|30916.2|30935.8|30898.9|16
1643997740000|2022-02-04 18:02:20|30948.7|30898.7|30949.5|30899.5|30949.7|30899.7|30948.7|30898.7|18
1643997750000|2022-02-04 18:02:30|30949.3|30899.3|30949.6|30899.6|30950.2|30900.2|30949.2|30899.2|16
1643997760000|2022-02-04 18:02:40|30949.4|30899.4|30947.1|30897.1|30949.4|30914.3|30933.1|30895|21
1643997770000|2022-02-04 18:02:50|30947.3|30897.3|30945.9|30895.9|30947.3|30897.3|30945.5|30895.5|12
1643997780000|2022-02-04 18:03:00|30945.5|30895.5|30945|30895|30945.8|30895.8|30945|30895|12
1643997790000|2022-02-04 18:03:10|30944.9|30894.9|30943.6|30893.6|30945|30895|30942.1|30892.1|17
1643997800000|2022-02-04 18:03:20|30943.2|30893.2|30944.4|30894.4|30944.4|30894.4|30942.2|30892.2|19
1643997810000|2022-02-04 18:03:30|30944.2|30894.2|30942.3|30892.3|30944.3|30894.3|30942.3|30892.3|9
1643997820000|2022-02-04 18:03:40|30941.9|30891.9|30925|30905|30942|30905.8|30925|30890.5|13
1643997830000|2022-02-04 18:03:50|30924.9|30904.9|30944.5|30894.5|30944.5|30905.6|30924.9|30890.5|13
1643997840000|2022-02-04 18:04:00|30942|30892|30939.8|30889.8|30943.2|30905.5|30925.5|30889|21
1643997850000|2022-02-04 18:04:10|30940.1|30890.1|30939.4|30889.4|30943.6|30906.1|30923.9|30888|19
1643997860000|2022-02-04 18:04:20|30939.9|30889.9|30924.5|30904.5|30940.1|30905.2|30924.5|30888.7|17
1643997870000|2022-02-04 18:04:30|30924.7|30904.7|30923.6|30903.6|30924.8|30904.8|30923.5|30903.5|13
1643997880000|2022-02-04 18:04:40|30923.5|30903.5|30923.4|30903.4|30923.5|30903.5|30923|30903|10
1643997890000|2022-02-04 18:04:50|30924.7|30904.7|30939|30889|30939.1|30905|30922.3|30888.8|24
1643997900000|2022-02-04 18:05:00|30939.4|30889.4|30938|30888|30940.7|30903.4|30922.9|30887.5|21
1643997910000|2022-02-04 18:05:10|30938.3|30888.3|30939.7|30889.7|30939.8|30889.8|30937.9|30887.9|17
1643997920000|2022-02-04 18:05:20|30939.6|30889.6|30939.7|30889.7|30940.1|30890.1|30938.9|30888.9|12
1643997930000|2022-02-04 18:05:30|30940.4|30890.4|30941.4|30891.4|30941.5|30906.4|30924.4|30889.9|12
1643997940000|2022-02-04 18:05:40|30939.9|30889.9|30923.8|30903.8|30945.1|30905.8|30923.8|30889.8|16
1643997950000|2022-02-04 18:05:50|30925.9|30905.9|30939.6|30889.6|30943.8|30905.9|30923.3|30888|21
1643997960000|2022-02-04 18:06:00|30939.4|30889.4|30940.4|30890.4|30942|30892|30938.9|30888.9|17
1643997970000|2022-02-04 18:06:10|30940.5|30890.5|30939.7|30889.7|30941.6|30891.6|30939.7|30889.7|12
1643997980000|2022-02-04 18:06:20|30925|30905|30941.4|30891.4|30941.4|30906.6|30924.4|30891.4|11
1643997990000|2022-02-04 18:06:30|30941.5|30891.5|30941.1|30891.1|30942|30892|30940.1|30890.1|13
1643998000000|2022-02-04 18:06:40|30940.9|30890.9|30942|30892|30943|30893|30937.1|30887.1|12
1643998010000|2022-02-04 18:06:50|30938.7|30888.7|30940.7|30890.7|30942.6|30892.6|30938.7|30888.7|18
1643998020000|2022-02-04 18:07:00|30941|30891|30938.2|30888.2|30941|30891|30938|30888|12
1643998030000|2022-02-04 18:07:10|30937.7|30887.7|30938.3|30888.3|30939.1|30889.1|30937.5|30887.5|10
1643998040000|2022-02-04 18:07:20|30939.3|30889.3|30934.5|30884.5|30940|30890|30934.5|30884.5|12
1643998050000|2022-02-04 18:07:30|30935.1|30885.1|30940.2|30890.2|30941.3|30891.3|30935.1|30885.1|14
1643998060000|2022-02-04 18:07:40|30937.7|30887.7|30936.6|30886.6|30939.3|30902|30921.3|30886.6|14
1643998070000|2022-02-04 18:07:50|30936.4|30886.4|30936.8|30886.8|30937.7|30887.7|30934.9|30884.9|17
1643998080000|2022-02-04 18:08:00|30937.8|30887.8|30937.8|30887.8|30938.2|30888.2|30937.2|30887.2|14
1643998090000|2022-02-04 18:08:10|30937.5|30887.5|30935.4|30885.4|30937.7|30900.4|30917.1|30880.8|25
1643998100000|2022-02-04 18:08:20|30934.7|30884.7|30928.9|30878.9|30936.3|30886.3|30926.1|30876.1|26
1643998110000|2022-02-04 18:08:30|30928.5|30878.5|30913.1|30893.1|30929.1|30893.4|30912.7|30878|16
1643998120000|2022-02-04 18:08:40|30912.7|30892.7|30925.8|30875.8|30926.9|30893.1|30912.3|30875.7|17
1643998130000|2022-02-04 18:08:50|30926.2|30876.2|30924.9|30874.9|30926.2|30891.7|30908.9|30873.6|21
1643998140000|2022-02-04 18:09:00|30924.5|30874.5|30923.8|30873.8|30925|30875|30921.5|30871.5|16
1643998150000|2022-02-04 18:09:10|30924|30874|30926.1|30876.1|30926.8|30876.8|30922.7|30872.7|20
1643998160000|2022-02-04 18:09:20|30923|30873|30921.9|30871.9|30924.8|30874.8|30920.9|30870.9|16
1643998170000|2022-02-04 18:09:30|30921.8|30871.8|30906.5|30886.5|30921.8|30887.5|30906.3|30871.2|12
1643998180000|2022-02-04 18:09:40|30907|30887|30921.2|30871.2|30921.2|30887.7|30905.7|30870|12
1643998190000|2022-02-04 18:09:50|30920.7|30870.7|30903.3|30883.3|30921.3|30885.8|30903.3|30869|23
1643998200000|2022-02-04 18:10:00|30918.8|30868.8|30922.3|30872.3|30923.4|30885.5|30905.5|30868.4|22
1643998210000|2022-02-04 18:10:10|30924.9|30874.9|30925|30875|30926.4|30890.5|30909.9|30873.4|24
1643998220000|2022-02-04 18:10:20|30910.3|30890.3|30925.3|30875.3|30926.7|30891.3|30909.8|30873.2|23
1643998230000|2022-02-04 18:10:30|30925|30875|30924.5|30874.5|30925.5|30875.5|30924.4|30874.4|11
1643998240000|2022-02-04 18:10:40|30925.8|30875.8|30909.8|30889.8|30926.9|30889.8|30906.9|30871.9|20
1643998250000|2022-02-04 18:10:50|30909.7|30889.7|30911.1|30891.1|30930.7|30891.1|30908.7|30875.9|22
1643998260000|2022-02-04 18:11:00|30911.7|30891.7|30925.6|30875.6|30925.9|30892.2|30910.3|30875.6|13
1643998270000|2022-02-04 18:11:10|30925.8|30875.8|30926.7|30876.7|30926.7|30876.7|30925.4|30875.4|11
1643998280000|2022-02-04 18:11:20|30927|30877|30910.4|30890.4|30927.6|30890.4|30910.4|30875.9|14
1643998290000|2022-02-04 18:11:30|30911.1|30891.1|30925.9|30875.9|30926.3|30892|30910.5|30875.4|17
1643998300000|2022-02-04 18:11:40|30929.5|30879.5|30927.2|30877.2|30929.5|30892.3|30910|30876.9|14
1643998310000|2022-02-04 18:11:50|30926.8|30876.8|30909.9|30889.9|30928|30889.9|30909.9|30876.2|11
1643998320000|2022-02-04 18:12:00|30910.2|30890.2|30925.5|30875.5|30926.3|30892.7|30910.2|30875.2|14
1643998330000|2022-02-04 18:12:10|30925.3|30875.3|30928|30878|30928|30878|30925.3|30875.3|9
1643998340000|2022-02-04 18:12:20|30910.9|30890.9|30923.8|30873.8|30923.9|30892|30908.8|30873.4|13
1643998350000|2022-02-04 18:12:30|30923.4|30873.4|30906.8|30886.8|30923.4|30887.6|30906.7|30872.8|15
1643998360000|2022-02-04 18:12:40|30907|30887|30908.7|30888.7|30925.5|30889|30906|30875.2|21
1643998370000|2022-02-04 18:12:50|30919.5|30869.5|30924.9|30874.9|30924.9|30874.9|30919.5|30869.5|13
1643998380000|2022-02-04 18:13:00|30924.7|30874.7|30923.8|30873.8|30924.7|30874.7|30923.6|30873.6|6
1643998390000|2022-02-04 18:13:10|30923.9|30873.9|30926.1|30876.1|30926.9|30876.9|30923.8|30873.8|12
1643998400000|2022-02-04 18:13:20|30925.9|30875.9|30923.4|30873.4|30926.2|30876.2|30923.4|30873.4|10
1643998410000|2022-02-04 18:13:30|30924|30874|30909.3|30889.3|30924.6|30889.8|30909.3|30873.6|16
1643998420000|2022-02-04 18:13:40|30909.9|30889.9|30925|30875|30927.1|30889.9|30909.8|30874.1|8
1643998430000|2022-02-04 18:13:50|30925.4|30875.4|30926.1|30876.1|30926.8|30876.8|30924.3|30874.3|8
1643998440000|2022-02-04 18:14:00|30926.2|30876.2|30922.8|30872.8|30926.2|30876.2|30922.8|30872.8|8
1643998450000|2022-02-04 18:14:10|30923|30873|30909.9|30889.9|30923|30890.6|30909.3|30873|13
1643998460000|2022-02-04 18:14:20|30909.8|30889.8|30909.6|30889.6|30910.4|30890.4|30908.8|30888.8|14
1643998470000|2022-02-04 18:14:30|30909.8|30889.8|30909.6|30889.6|30910.1|30890.1|30906.3|30886.3|13
1643998480000|2022-02-04 18:14:40|30910.6|30890.6|30925.5|30875.5|30926.2|30890.6|30909.6|30873.5|15
1643998490000|2022-02-04 18:14:50|30925.9|30875.9|30925.3|30875.3|30925.9|30875.9|30925.1|30875.1|11
1643998500000|2022-02-04 18:15:00|30925.4|30875.4|30909|30889|30925.4|30890.7|30909|30875.4|15
1643998510000|2022-02-04 18:15:10|30908.5|30888.5|30924.2|30874.2|30924.2|30891.4|30908.5|30874.2|13
1643998520000|2022-02-04 18:15:20|30923.9|30873.9|30927|30877|30930.7|30893.3|30909.9|30872.8|28
1643998530000|2022-02-04 18:15:30|30927.5|30877.5|30928.1|30878.1|30929.2|30879.2|30926.9|30876.9|21
1643998540000|2022-02-04 18:15:40|30923.5|30873.5|30924|30874|30924.9|30893.5|30909.6|30873.5|14
1643998550000|2022-02-04 18:15:50|30924.4|30874.4|30925.4|30875.4|30925.5|30875.5|30924|30874|10
1643998560000|2022-02-04 18:16:00|30925.3|30875.3|30907.6|30887.6|30925.4|30891|30907.6|30874.9|12
1643998570000|2022-02-04 18:16:10|30907.2|30887.2|30924.7|30874.7|30924.9|30890.6|30907.2|30874.2|9
1643998580000|2022-02-04 18:16:20|30924.1|30874.1|30911.1|30891.1|30927.6|30894|30911.1|30874.1|13
1643998590000|2022-02-04 18:16:30|30911.3|30891.3|30927.8|30877.8|30928.9|30892.9|30910.9|30877.4|10
1643998600000|2022-02-04 18:16:40|30928.2|30878.2|30927.5|30877.5|30928.3|30878.3|30927.3|30877.3|12
1643998610000|2022-02-04 18:16:50|30927.3|30877.3|30927.9|30877.9|30928.9|30878.9|30926.8|30876.8|11
1643998620000|2022-02-04 18:17:00|30924.9|30874.9|30931.8|30881.8|30932.9|30897.8|30911.3|30874.9|10
1643998630000|2022-02-04 18:17:10|30932.7|30882.7|30932.5|30882.5|30933.8|30883.8|30931.3|30881.3|19
1643998640000|2022-02-04 18:17:20|30932.8|30882.8|30932.8|30882.8|30934.2|30884.2|30931.8|30881.8|24
1643998650000|2022-02-04 18:17:30|30931.5|30881.5|30935.1|30885.1|30935.8|30898.7|30918.7|30881.5|16
1643998660000|2022-02-04 18:17:40|30935.4|30885.4|30933.7|30883.7|30935.7|30885.7|30933.7|30883.7|12
1643998670000|2022-02-04 18:17:50|30933.8|30883.8|30933.7|30883.7|30933.8|30883.8|30932.5|30882.5|9
1643998680000|2022-02-04 18:18:00|30934.4|30884.4|30932.3|30882.3|30934.4|30884.4|30932.1|30882.1|14
1643998690000|2022-02-04 18:18:10|30917.3|30897.3|30916.3|30896.3|30918.6|30898.6|30916|30896|14
1643998700000|2022-02-04 18:18:20|30916.8|30896.8|30916.4|30896.4|30916.8|30896.8|30916.3|30896.3|14
1643998710000|2022-02-04 18:18:30|30916.9|30896.9|30918|30898|30918|30898|30915.4|30895.4|15
1643998720000|2022-02-04 18:18:40|30919.5|30899.5|30932.9|30882.9|30935.4|30899.5|30919.5|30882|13
1643998730000|2022-02-04 18:18:50|30933.1|30883.1|30933.5|30883.5|30933.7|30883.7|30932.7|30882.7|14
1643998740000|2022-02-04 18:19:00|30932.3|30882.3|30920.4|30900.4|30933|30900.5|30920.3|30882|21
1643998750000|2022-02-04 18:19:10|30920.2|30900.2|30937.4|30887.4|30937.4|30901.8|30917.9|30882.5|17
1643998760000|2022-02-04 18:19:20|30934.3|30884.3|30935.8|30885.8|30936.2|30886.2|30933.9|30883.9|12
1643998770000|2022-02-04 18:19:30|30935.7|30885.7|30938.1|30888.1|30939.1|30889.1|30935.7|30885.7|12
1643998780000|2022-02-04 18:19:40|30938.2|30888.2|30936.5|30886.5|30938.8|30888.8|30936.5|30886.5|6
1643998790000|2022-02-04 18:19:50|30937|30887|30937.1|30887.1|30937.6|30887.6|30936.4|30886.4|11
1643998800000|2022-02-04 18:20:00|30922.4|30902.4|30938|30888|30938|30902.4|30920.5|30888|16
1643998810000|2022-02-04 18:20:10|30938.4|30888.4|30936.5|30886.5|30939.9|30904.9|30924.5|30885.9|15
1643998820000|2022-02-04 18:20:20|30937.7|30887.7|30939.4|30889.4|30939.4|30889.4|30937.7|30887.7|14
1643998830000|2022-02-04 18:20:30|30938.9|30888.9|30937.6|30887.6|30938.9|30888.9|30937.6|30887.6|10
1643998840000|2022-02-04 18:20:40|30937.7|30887.7|30938.7|30888.7|30939.5|30889.5|30937.5|30887.5|12
1643998850000|2022-02-04 18:20:50|30938.8|30888.8|30922|30902|30938.8|30903.1|30920.8|30888.8|14
1643998860000|2022-02-04 18:21:00|30922.2|30902.2|30923.8|30903.8|30923.8|30903.8|30921.6|30901.6|10
1643998870000|2022-02-04 18:21:10|30923.6|30903.6|30923.6|30903.6|30937.9|30903.6|30922.8|30886.4|13
1643998880000|2022-02-04 18:21:20|30923.2|30903.2|30924.4|30904.4|30924.4|30904.4|30923.2|30903.2|8
1643998890000|2022-02-04 18:21:30|30923.4|30903.4|30922.3|30902.3|30923.4|30903.4|30922.3|30902.3|11
1643998900000|2022-02-04 18:21:40|30937.2|30887.2|30938.2|30888.2|30938.2|30888.2|30937.2|30887.2|7
1643998910000|2022-02-04 18:21:50|30922.5|30902.5|30936.4|30886.4|30938.4|30903.8|30922.1|30885.8|14
1643998920000|2022-02-04 18:22:00|30937.1|30887.1|30938.5|30888.5|30939.3|30889.3|30936.2|30886.2|11
1643998930000|2022-02-04 18:22:10|30938.4|30888.4|30939.3|30889.3|30939.5|30889.5|30937.9|30887.9|11
1643998940000|2022-02-04 18:22:20|30923.7|30903.7|30924.8|30904.8|30925.9|30905.9|30922.6|30902.6|13
1643998950000|2022-02-04 18:22:30|30924.7|30904.7|30924|30904|30924.7|30904.7|30923.2|30903.2|14
1643998960000|2022-02-04 18:22:40|30923.7|30903.7|30924.9|30904.9|30925.2|30905.2|30923.5|30903.5|18
1643998970000|2022-02-04 18:22:50|30924.4|30904.4|30939.8|30889.8|30941.1|30904.6|30923.4|30889.8|13
1643998980000|2022-02-04 18:23:00|30939.9|30889.9|30940|30890|30941.4|30891.4|30939.4|30889.4|21
1643998990000|2022-02-04 18:23:10|30939.7|30889.7|30942.3|30892.3|30943|30893|30938.9|30888.9|27
1643999000000|2022-02-04 18:23:20|30942.7|30892.7|30943.5|30893.5|30945.3|30907.7|30927.7|30891.1|19
1643999010000|2022-02-04 18:23:30|30943.7|30893.7|30943.2|30893.2|30943.7|30893.7|30942.6|30892.6|12
1643999020000|2022-02-04 18:23:40|30943.4|30893.4|30927.3|30907.3|30944|30908.1|30926.8|30893.4|12
1643999030000|2022-02-04 18:23:50|30927.1|30907.1|30943|30893|30945.7|30908.1|30926.9|30893|18
1643999040000|2022-02-04 18:24:00|30943.5|30893.5|30943.8|30893.8|30945.5|30895.5|30942|30892|14
1643999050000|2022-02-04 18:24:10|30943.9|30893.9|30942.2|30892.2|30943.9|30893.9|30941.7|30891.7|10
1643999060000|2022-02-04 18:24:20|30942.3|30892.3|30943.8|30893.8|30944.3|30908.5|30926.1|30888.3|17
1643999070000|2022-02-04 18:24:30|30939.5|30889.5|30942|30892|30942.4|30892.4|30939.5|30889.5|16
1643999080000|2022-02-04 18:24:40|30942.1|30892.1|30940.7|30890.7|30942.1|30892.1|30940.7|30890.7|10
1643999090000|2022-02-04 18:24:50|30940.1|30890.1|30941|30891|30943.3|30893.3|30935.7|30885.7|19
1643999100000|2022-02-04 18:25:00|30940.8|30890.8|30939.8|30889.8|30940.8|30890.8|30939.7|30889.7|11
1643999110000|2022-02-04 18:25:10|30923.7|30903.7|30938.7|30888.7|30940.1|30905.4|30922.5|30888.7|17
1643999120000|2022-02-04 18:25:20|30940.1|30890.1|30943.5|30893.5|30943.6|30893.6|30939.5|30889.5|16
1643999130000|2022-02-04 18:25:30|30942.8|30892.8|30944.9|30894.9|30944.9|30894.9|30942.3|30892.3|22
1643999140000|2022-02-04 18:25:40|30944.6|30894.6|30943.5|30893.5|30944.6|30894.6|30943.4|30893.4|8
1643999150000|2022-02-04 18:25:50|30943|30893|30942.2|30892.2|30943.5|30893.5|30941.8|30891.8|10
1643999160000|2022-02-04 18:26:00|30942|30892|30945|30895|30945.7|30895.7|30941.7|30891.7|15
1643999170000|2022-02-04 18:26:10|30930.8|30910.8|30947.5|30897.5|30947.5|30911.4|30928.6|30897.5|18
1643999180000|2022-02-04 18:26:20|30948.2|30898.2|30945.3|30895.3|30948.2|30898.2|30944.4|30894.4|18
1643999190000|2022-02-04 18:26:30|30945.2|30895.2|30945.7|30895.7|30946.9|30896.9|30944.2|30894.2|12
1643999200000|2022-02-04 18:26:40|30945.4|30895.4|30945.1|30895.1|30946.4|30896.4|30945.1|30895.1|12
1643999210000|2022-02-04 18:26:50|30945.2|30895.2|30946.5|30896.5|30947.3|30897.3|30945.2|30895.2|13
1643999220000|2022-02-04 18:27:00|30946.8|30896.8|30930.7|30910.7|30946.8|30911.3|30929.7|30896.8|17
1643999230000|2022-02-04 18:27:10|30930|30910|30929.2|30909.2|30930|30910|30929.2|30909.2|13
1643999240000|2022-02-04 18:27:20|30944.2|30894.2|30943.2|30893.2|30944.2|30894.2|30942.5|30892.5|8
1643999250000|2022-02-04 18:27:30|30942.5|30892.5|30943.2|30893.2|30944.2|30894.2|30942.5|30892.5|12
1643999260000|2022-02-04 18:27:40|30943.1|30893.1|30944.3|30894.3|30945.2|30895.2|30943.1|30893.1|7
1643999270000|2022-02-04 18:27:50|30944.2|30894.2|30947.4|30897.4|30947.4|30897.4|30943.4|30893.4|10
1643999280000|2022-02-04 18:28:00|30946.4|30896.4|30945.1|30895.1|30948.5|30912.3|30931.2|30894.4|23
1643999290000|2022-02-04 18:28:10|30946.6|30896.6|30945.7|30895.7|30947.9|30897.9|30944.4|30894.4|15
1643999300000|2022-02-04 18:28:20|30945.6|30895.6|30947.4|30897.4|30948.2|30898.2|30944.4|30894.4|19
1643999310000|2022-02-04 18:28:30|30947.5|30897.5|30948.6|30898.6|30949.3|30899.3|30947.5|30897.5|18
1643999320000|2022-02-04 18:28:40|30949.1|30899.1|30949|30899|30949.1|30899.1|30948.6|30898.6|7
1643999330000|2022-02-04 18:28:50|30948.5|30898.5|30948|30898|30949.2|30899.2|30948|30898|11
1643999340000|2022-02-04 18:29:00|30948.2|30898.2|30931|30911|30948.2|30913.3|30929.2|30895.6|24
1643999350000|2022-02-04 18:29:10|30932|30912|30930.7|30910.7|30932|30912|30930.5|30910.5|3
1643999360000|2022-02-04 18:29:20|30931.2|30911.2|30945.4|30895.4|30945.4|30911.2|30930.1|30894.7|11
1643999370000|2022-02-04 18:29:30|30945.2|30895.2|30931.2|30911.2|30945.2|30911.2|30930.1|30894.3|8
1643999380000|2022-02-04 18:29:40|30931.1|30911.1|30943.8|30893.8|30948.2|30911.2|30929.9|30893.2|19
1643999390000|2022-02-04 18:29:50|30945.4|30895.4|30944.1|30894.1|30946.6|30908.7|30928.2|30893.6|21
1643999400000|2022-02-04 18:30:00|30943.7|30893.7|30941.9|30891.9|30943.8|30893.8|30941.3|30891.3|19
1643999410000|2022-02-04 18:30:10|30940.8|30890.8|30943|30893|30943|30893|30940.4|30890.4|17
1643999420000|2022-02-04 18:30:20|30942.9|30892.9|30943.7|30893.7|30945.4|30895.4|30941.3|30891.3|27
1643999430000|2022-02-04 18:30:30|30944.3|30894.3|30943.3|30893.3|30944.6|30894.6|30943.2|30893.2|14
1643999440000|2022-02-04 18:30:40|30943.1|30893.1|30942.2|30892.2|30943.9|30893.9|30941.7|30891.7|14
1643999450000|2022-02-04 18:30:50|30942.6|30892.6|30941.3|30891.3|30942.6|30892.6|30940.9|30890.9|13
1643999460000|2022-02-04 18:31:00|30941.2|30891.2|30945.3|30895.3|30949.4|30899.4|30941.2|30891.2|19
1643999470000|2022-02-04 18:31:10|30945.1|30895.1|30944|30894|30945.1|30895.1|30943.4|30893.4|16
1643999480000|2022-02-04 18:31:20|30943.3|30893.3|30941.7|30891.7|30944.9|30894.9|30941.7|30891.7|22
1643999490000|2022-02-04 18:31:30|30942.4|30892.4|30942.1|30892.1|30942.7|30892.7|30940.8|30890.8|16
1643999500000|2022-02-04 18:31:40|30942.3|30892.3|30944.3|30894.3|30945.5|30895.5|30942.3|30892.3|15
1643999510000|2022-02-04 18:31:50|30944.1|30894.1|30942.9|30892.9|30944.2|30894.2|30942.4|30892.4|15
1643999520000|2022-02-04 18:32:00|30943|30893|30944.6|30894.6|30947.1|30897.1|30943|30893|13
1643999530000|2022-02-04 18:32:10|30945.2|30895.2|30926.8|30906.8|30945.2|30910|30925.4|30891.1|24
1643999540000|2022-02-04 18:32:20|30926.3|30906.3|30941|30891|30945|30906.3|30926.3|30891|22
1643999550000|2022-02-04 18:32:30|30941.5|30891.5|30941.1|30891.1|30941.9|30891.9|30940.9|30890.9|12
1643999560000|2022-02-04 18:32:40|30941.4|30891.4|30940.1|30890.1|30941.4|30891.4|30940.1|30890.1|8
1643999570000|2022-02-04 18:32:50|30940.5|30890.5|30924.3|30904.3|30940.5|30905.2|30924.1|30890|7
1643999580000|2022-02-04 18:33:00|30924|30904|30923.2|30903.2|30927.1|30907.1|30923.2|30903.2|16
1643999590000|2022-02-04 18:33:10|30925.7|30905.7|30941.2|30891.2|30941.7|30905.7|30925.7|30888.4|17
1643999600000|2022-02-04 18:33:20|30940.5|30890.5|30941.6|30891.6|30941.6|30905.1|30923.2|30890.4|10
1643999610000|2022-02-04 18:33:30|30941.5|30891.5|30943.1|30893.1|30943.1|30893.1|30940.4|30890.4|14
1643999620000|2022-02-04 18:33:40|30943.2|30893.2|30940.5|30890.5|30943.2|30893.2|30939.5|30889.5|16
1643999630000|2022-02-04 18:33:50|30940|30890|30941.2|30891.2|30942.7|30892.7|30939.7|30889.7|14
1643999640000|2022-02-04 18:34:00|30940.7|30890.7|30937.7|30887.7|30941.5|30891.5|30936.5|30886.5|20
1643999650000|2022-02-04 18:34:10|30938.1|30888.1|30941.2|30891.2|30941.9|30891.9|30938.1|30888.1|17
1643999660000|2022-02-04 18:34:20|30941.1|30891.1|30940.8|30890.8|30941.3|30891.3|30940.5|30890.5|11
1643999670000|2022-02-04 18:34:30|30941.3|30891.3|30942.6|30892.6|30942.6|30892.6|30941.3|30891.3|12
1643999680000|2022-02-04 18:34:40|30943.7|30893.7|30943.7|30893.7|30943.7|30893.7|30942.5|30892.5|11
1643999690000|2022-02-04 18:34:50|30943.5|30893.5|30943.5|30893.5|30943.5|30893.5|30941.7|30891.7|12
1643999700000|2022-02-04 18:35:00|30945.1|30895.1|30944.9|30894.9|30945.2|30895.2|30944|30894|8
1643999710000|2022-02-04 18:35:10|30945|30895|30943.1|30893.1|30945|30895|30942.9|30892.9|10
1643999720000|2022-02-04 18:35:20|30943.2|30893.2|30943.8|30893.8|30945.7|30895.7|30943.2|30893.2|18
1643999730000|2022-02-04 18:35:30|30943.4|30893.4|30944.1|30894.1|30945.8|30895.8|30943|30893|18
1643999740000|2022-02-04 18:35:40|30943.8|30893.8|30943.2|30893.2|30944.3|30894.3|30943.2|30893.2|21
1643999750000|2022-02-04 18:35:50|30943.4|30893.4|30942.7|30892.7|30943.4|30893.4|30942.2|30892.2|13
1643999760000|2022-02-04 18:36:00|30942.3|30892.3|30941.5|30891.5|30942.6|30892.6|30940|30890|13
1643999770000|2022-02-04 18:36:10|30941.3|30891.3|30939.1|30889.1|30942.3|30907|30927|30889.1|10
1643999780000|2022-02-04 18:36:20|30938.3|30888.3|30943.8|30893.8|30945.7|30895.7|30938.3|30888.3|16
1643999790000|2022-02-04 18:36:30|30944.1|30894.1|30944.7|30894.7|30947.2|30897.2|30944.1|30894.1|14
1643999800000|2022-02-04 18:36:40|30944.2|30894.2|30944.7|30894.7|30945|30895|30942.8|30892.8|11
1643999810000|2022-02-04 18:36:50|30945|30895|30930.5|30910.5|30945|30911.2|30928.7|30893.5|12
1643999820000|2022-02-04 18:37:00|30931.1|30911.1|30945.8|30895.8|30945.8|30911.1|30929.1|30895.8|14
1643999830000|2022-02-04 18:37:10|30945.3|30895.3|30949.2|30899.2|30951.6|30913.7|30933.6|30895.3|21
1643999840000|2022-02-04 18:37:20|30949.8|30899.8|30950|30900|30951.1|30901.1|30949.3|30899.3|17
1643999850000|2022-02-04 18:37:30|30949.9|30899.9|30949.5|30899.5|30950.4|30900.4|30948.8|30898.8|16
1643999860000|2022-02-04 18:37:40|30949.6|30899.6|30950.6|30900.6|30952.4|30902.4|30947.1|30897.1|17
1643999870000|2022-02-04 18:37:50|30947.8|30897.8|30949.4|30899.4|30951.3|30901.3|30947.8|30897.8|17
1643999880000|2022-02-04 18:38:00|30949.2|30899.2|30949.6|30899.6|30950.2|30900.2|30949.2|30899.2|11
1643999890000|2022-02-04 18:38:10|30950.1|30900.1|30950.4|30900.4|30951.3|30901.3|30949.4|30899.4|16
1643999900000|2022-02-04 18:38:20|30950.6|30900.6|30949.4|30899.4|30951|30901|30948.7|30898.7|11
1643999910000|2022-02-04 18:38:30|30949.3|30899.3|30950.5|30900.5|30950.7|30900.7|30948.7|30898.7|7
1643999920000|2022-02-04 18:38:40|30949.7|30899.7|30949.5|30899.5|30952|30916.7|30934.3|30899.5|17
1643999930000|2022-02-04 18:38:50|30949.2|30899.2|30950.8|30900.8|30951.7|30901.7|30949.2|30899.2|5
1643999940000|2022-02-04 18:39:00|30950.7|30900.7|30950.5|30900.5|30950.9|30900.9|30949.2|30899.2|7
1643999950000|2022-02-04 18:39:10|30950.3|30900.3|30949.3|30899.3|30951.9|30901.9|30949.3|30899.3|13
1643999960000|2022-02-04 18:39:20|30949.2|30899.2|30949.9|30899.9|30950.5|30900.5|30949.2|30899.2|10
1643999970000|2022-02-04 18:39:30|30949.8|30899.8|30934.3|30914.3|30950.1|30914.3|30934.3|30899.8|5
1643999980000|2022-02-04 18:39:40|30934.2|30914.2|30950.2|30900.2|30951.9|30917.6|30934|30899.6|12
1643999990000|2022-02-04 18:39:50|30935.1|30915.1|30936|30916|30936.2|30916.2|30934.6|30914.6|12
1644000000000|2022-02-04 18:40:00|30934.7|30914.7|30950.6|30900.6|30951.4|30914.7|30934.7|30900.4|14
1644000010000|2022-02-04 18:40:10|30950.4|30900.4|30949.9|30899.9|30950.5|30900.5|30949.7|30899.7|11
1644000020000|2022-02-04 18:40:20|30934.3|30914.3|30935.8|30915.8|30935.8|30915.8|30934.2|30914.2|11
1644000030000|2022-02-04 18:40:30|30951|30901|30933.7|30913.7|30951|30913.7|30933.7|30895.7|22
1644000040000|2022-02-04 18:40:40|30933.4|30913.4|30933.8|30913.8|30933.8|30913.8|30933|30913|12
1644000050000|2022-02-04 18:40:50|30934.1|30914.1|30948.5|30898.5|30949.9|30914.2|30933.4|30898.5|16
1644000060000|2022-02-04 18:41:00|30947.3|30897.3|30949.3|30899.3|30950.8|30900.8|30946.7|30896.7|19
1644000070000|2022-02-04 18:41:10|30949.8|30899.8|30949.6|30899.6|30949.8|30899.8|30949.2|30899.2|10
1644000080000|2022-02-04 18:41:20|30949.1|30899.1|30947.6|30897.6|30949.8|30899.8|30947.1|30897.1|5
1644000090000|2022-02-04 18:41:30|30948.3|30898.3|30933.6|30913.6|30948.5|30913.6|30933.6|30897|10
1644000100000|2022-02-04 18:41:40|30931.6|30911.6|30947.1|30897.1|30949.2|30911.6|30930.9|30897.1|8
1644000110000|2022-02-04 18:41:50|30947.7|30897.7|30932.4|30912.4|30949.7|30912.4|30932.4|30897.4|10
1644000120000|2022-02-04 18:42:00|30933.3|30913.3|30947.8|30897.8|30949.3|30913.3|30933.1|30897.8|15
1644000130000|2022-02-04 18:42:10|30947.7|30897.7|30949.8|30899.8|30950.3|30900.3|30947.7|30897.7|11
1644000140000|2022-02-04 18:42:20|30949.9|30899.9|30933.8|30913.8|30949.9|30914.7|30932.4|30896.6|19
1644000150000|2022-02-04 18:42:30|30933.9|30913.9|30951.4|30901.4|30951.4|30914.7|30933.6|30901.4|11
1644000160000|2022-02-04 18:42:40|30951.5|30901.5|30947.3|30897.3|30951.5|30901.5|30946.4|30896.4|16
1644000170000|2022-02-04 18:42:50|30946.4|30896.4|30948.5|30898.5|30949.7|30899.7|30946.4|30896.4|11
1644000180000|2022-02-04 18:43:00|30948.3|30898.3|30951.2|30901.2|30951.8|30901.8|30947.8|30897.8|21
1644000190000|2022-02-04 18:43:10|30951.6|30901.6|30947.9|30897.9|30951.6|30913.5|30932|30897|21
1644000200000|2022-02-04 18:43:20|30947.6|30897.6|30947.9|30897.9|30950.8|30900.8|30947.6|30897.6|21
1644000210000|2022-02-04 18:43:30|30948.3|30898.3|30948|30898|30950|30900|30948|30898|8
1644000220000|2022-02-04 18:43:40|30947.9|30897.9|30943.8|30893.8|30949.1|30899.1|30943.3|30893.3|16
1644000230000|2022-02-04 18:43:50|30944.6|30894.6|30950|30900|30950.2|30900.2|30943.8|30893.8|19
1644000240000|2022-02-04 18:44:00|30950.2|30900.2|30945.8|30895.8|30950.2|30900.2|30945.8|30895.8|19
1644000250000|2022-02-04 18:44:10|30946|30896|30931.1|30911.1|30946.4|30911.1|30930.9|30895.8|12
1644000260000|2022-02-04 18:44:20|30930.2|30910.2|30948.2|30898.2|30950.8|30910.2|30930.2|30896.7|19
1644000270000|2022-02-04 18:44:30|30948.3|30898.3|30950.9|30900.9|30950.9|30900.9|30947.8|30897.8|14
1644000280000|2022-02-04 18:44:40|30951.1|30901.1|30950.5|30900.5|30951.1|30901.1|30946|30896|7
1644000290000|2022-02-04 18:44:50|30950.1|30900.1|30950.1|30900.1|30950.6|30900.6|30945.9|30895.9|14
1644000300000|2022-02-04 18:45:00|30950.2|30900.2|30947.2|30897.2|30950.2|30912.2|30930.9|30895|15
1644000310000|2022-02-04 18:45:10|30947.1|30897.1|30947.1|30897.1|30949.1|30899.1|30946.7|30896.7|14
1644000320000|2022-02-04 18:45:20|30946.8|30896.8|30948.5|30898.5|30949.8|30899.8|30946.8|30896.8|8
1644000330000|2022-02-04 18:45:30|30947.8|30897.8|30949.5|30899.5|30953.1|30916.3|30935.4|30897.5|23
1644000340000|2022-02-04 18:45:40|30950|30900|30951.1|30901.1|30952.9|30902.9|30949.6|30899.6|21
1644000350000|2022-02-04 18:45:50|30951.3|30901.3|30949.7|30899.7|30951.7|30901.7|30949.7|30899.7|10
1644000360000|2022-02-04 18:46:00|30950.3|30900.3|30949.5|30899.5|30951.6|30901.6|30948.7|30898.7|12
1644000370000|2022-02-04 18:46:10|30949.8|30899.8|30934|30914|30949.8|30915.2|30933.9|30899.8|17
1644000380000|2022-02-04 18:46:20|30932.4|30912.4|30949.5|30899.5|30952.1|30915.1|30932.4|30899.2|13
1644000390000|2022-02-04 18:46:30|30949.6|30899.6|30950.6|30900.6|30952.8|30902.8|30948.8|30898.8|9
1644000400000|2022-02-04 18:46:40|30951.1|30901.1|30951.8|30901.8|30952.2|30902.2|30951|30901|12
1644000410000|2022-02-04 18:46:50|30951.3|30901.3|30950.8|30900.8|30953.4|30903.4|30950.6|30900.6|16
1644000420000|2022-02-04 18:47:00|30951.6|30901.6|30951.1|30901.1|30952.2|30902.2|30950.6|30900.6|12
1644000430000|2022-02-04 18:47:10|30950.6|30900.6|30950.7|30900.7|30953|30915.7|30935.2|30900.3|10
1644000440000|2022-02-04 18:47:20|30949.8|30899.8|30951.8|30901.8|30953.2|30903.2|30949.8|30899.8|11
1644000450000|2022-02-04 18:47:30|30951.5|30901.5|30951.1|30901.1|30951.9|30901.9|30951|30901|9
1644000460000|2022-02-04 18:47:40|30951.3|30901.3|30954.8|30904.8|30954.9|30904.9|30951.3|30901.3|15
1644000470000|2022-02-04 18:47:50|30954.7|30904.7|30952.1|30902.1|30955.2|30905.2|30952.1|30902.1|8
1644000480000|2022-02-04 18:48:00|30951.9|30901.9|30954|30904|30955.1|30905.1|30951.6|30901.6|17
1644000490000|2022-02-04 18:48:10|30951.8|30901.8|30953.5|30903.5|30956.2|30906.2|30951.3|30901.3|20
1644000500000|2022-02-04 18:48:20|30953.8|30903.8|30953.6|30903.6|30953.8|30903.8|30953|30903|13
1644000510000|2022-02-04 18:48:30|30955.9|30905.9|30953.9|30903.9|30955.9|30905.9|30953.1|30903.1|7
1644000520000|2022-02-04 18:48:40|30938.3|30918.3|30956.1|30906.1|30956.2|30918.6|30936.8|30905.3|12
1644000530000|2022-02-04 18:48:50|30956.2|30906.2|30952.7|30902.7|30956.3|30918.6|30938.6|30902.7|18
1644000540000|2022-02-04 18:49:00|30952|30902|30952.8|30902.8|30953.3|30903.3|30948.2|30898.2|18
1644000550000|2022-02-04 18:49:10|30953.5|30903.5|30952.7|30902.7|30953.5|30903.5|30950.1|30900.1|9
1644000560000|2022-02-04 18:49:20|30953|30903|30951|30901|30953.2|30903.2|30950.7|30900.7|6
1644000570000|2022-02-04 18:49:30|30950.9|30900.9|30953.1|30903.1|30953.9|30903.9|30949.9|30899.9|17
1644000580000|2022-02-04 18:49:40|30952.9|30902.9|30953.6|30903.6|30954|30904|30951.1|30901.1|19
1644000590000|2022-02-04 18:49:50|30953.5|30903.5|30936.6|30916.6|30953.6|30916.7|30936.4|30903.1|10
1644000600000|2022-02-04 18:50:00|30952.8|30902.8|30952.6|30902.6|30953.7|30903.7|30951|30901|18
1644000610000|2022-02-04 18:50:10|30952.9|30902.9|30950|30900|30953.2|30903.2|30950|30900|14
1644000620000|2022-02-04 18:50:20|30949.7|30899.7|30951.6|30901.6|30952|30902|30949.6|30899.6|8
1644000630000|2022-02-04 18:50:30|30951.8|30901.8|30952.2|30902.2|30952.2|30914.5|30933.4|30898.4|10
1644000640000|2022-02-04 18:50:40|30951.7|30901.7|30952.2|30902.2|30953.6|30903.6|30948.4|30898.4|12
1644000650000|2022-02-04 18:50:50|30952.1|30902.1|30952|30902|30952.8|30902.8|30949.6|30899.6|15
1644000660000|2022-02-04 18:51:00|30951.5|30901.5|30951.3|30901.3|30951.5|30901.5|30951.2|30901.2|7
1644000670000|2022-02-04 18:51:10|30951.2|30901.2|30948.6|30898.6|30952.2|30902.2|30947.7|30897.7|14
1644000680000|2022-02-04 18:51:20|30935|30915|30952.8|30902.8|30953.3|30915.4|30935|30898.9|22
1644000690000|2022-02-04 18:51:30|30952.6|30902.6|30954.1|30904.1|30955.5|30905.5|30952.6|30902.6|19
1644000700000|2022-02-04 18:51:40|30954.4|30904.4|30955.1|30905.1|30955.3|30905.3|30952.1|30902.1|21
1644000710000|2022-02-04 18:51:50|30955.2|30905.2|30952.6|30902.6|30955.6|30905.6|30951.3|30901.3|15
1644000720000|2022-02-04 18:52:00|30952.7|30902.7|30951.2|30901.2|30953.3|30903.3|30950.9|30900.9|9
1644000730000|2022-02-04 18:52:10|30950.7|30900.7|30952.6|30902.6|30953.1|30903.1|30950.2|30900.2|10
1644000740000|2022-02-04 18:52:20|30952.8|30902.8|30952.8|30902.8|30954|30904|30949.7|30899.7|11
1644000750000|2022-02-04 18:52:30|30953.1|30903.1|30949.8|30899.8|30953.1|30914.9|30932.6|30899.8|15
1644000760000|2022-02-04 18:52:40|30950.1|30900.1|30950.2|30900.2|30950.6|30900.6|30949.6|30899.6|12
1644000770000|2022-02-04 18:52:50|30950.3|30900.3|30949.2|30899.2|30950.3|30900.3|30949.2|30899.2|4
1644000780000|2022-02-04 18:53:00|30951.8|30901.8|30948.8|30898.8|30951.8|30901.8|30945.7|30895.7|18
1644000790000|2022-02-04 18:53:10|30946.5|30896.5|30948.2|30898.2|30949|30914.4|30934.1|30896.5|13
1644000800000|2022-02-04 18:53:20|30948.7|30898.7|30948.4|30898.4|30949.6|30899.6|30948.1|30898.1|15
1644000810000|2022-02-04 18:53:30|30948.8|30898.8|30948.1|30898.1|30948.8|30898.8|30946.7|30896.7|10
1644000820000|2022-02-04 18:53:40|30947.7|30897.7|30947.9|30897.9|30948.1|30898.1|30947.3|30897.3|6
1644000830000|2022-02-04 18:53:50|30948|30898|30947.6|30897.6|30948.3|30898.3|30946.7|30896.7|8
1644000840000|2022-02-04 18:54:00|30947.3|30897.3|30946|30896|30947.4|30897.4|30945|30895|11
1644000850000|2022-02-04 18:54:10|30946.1|30896.1|30948.2|30898.2|30948.2|30898.2|30945.6|30895.6|12
1644000860000|2022-02-04 18:54:20|30947.2|30897.2|30932|30912|30948.2|30912.4|30931.3|30897.2|6
1644000870000|2022-02-04 18:54:30|30932.3|30912.3|30931.4|30911.4|30932.7|30912.7|30931.4|30911.4|8
1644000880000|2022-02-04 18:54:40|30931.6|30911.6|30948|30898|30948.1|30911.8|30931.1|30897.5|13
1644000890000|2022-02-04 18:54:50|30947.5|30897.5|30948.4|30898.4|30951.2|30901.2|30947.5|30897.5|17
1644000900000|2022-02-04 18:55:00|30948.1|30898.1|30951.3|30901.3|30953.4|30903.4|30948.1|30898.1|15
1644000910000|2022-02-04 18:55:10|30949|30899|30951.9|30901.9|30952.3|30902.3|30948.5|30898.5|15
1644000920000|2022-02-04 18:55:20|30952.1|30902.1|30951.5|30901.5|30952.6|30902.6|30951.2|30901.2|18
1644000930000|2022-02-04 18:55:30|30951.2|30901.2|30951.3|30901.3|30954.3|30904.3|30951|30901|14
1644000940000|2022-02-04 18:55:40|30951.2|30901.2|30949|30899|30953.2|30903.2|30948.6|30898.6|20
1644000950000|2022-02-04 18:55:50|30948.6|30898.6|30934.4|30914.4|30950.3|30914.6|30933.9|30898.4|16
1644000960000|2022-02-04 18:56:00|30934.6|30914.6|30950.7|30900.7|30954.3|30914.6|30933.5|30894.1|20
1644000970000|2022-02-04 18:56:10|30951.9|30901.9|30950.1|30900.1|30951.9|30901.9|30949|30899|13
1644000980000|2022-02-04 18:56:20|30951.3|30901.3|30934.5|30914.5|30951.9|30915.7|30934|30901.3|14
1644000990000|2022-02-04 18:56:30|30935.2|30915.2|30938.4|30918.4|30938.4|30918.4|30934.4|30914.4|12
1644001000000|2022-02-04 18:56:40|30952.9|30902.9|30950.6|30900.6|30952.9|30902.9|30949.5|30899.5|10
1644001010000|2022-02-04 18:56:50|30949.8|30899.8|30947.8|30897.8|30953.2|30903.2|30947.8|30897.8|11
1644001020000|2022-02-04 18:57:00|30948.5|30898.5|30950.3|30900.3|30951.5|30901.5|30948.1|30898.1|18
1644001030000|2022-02-04 18:57:10|30949.4|30899.4|30949.6|30899.6|30950.5|30900.5|30948.9|30898.9|19
1644001040000|2022-02-04 18:57:20|30949.8|30899.8|30947.1|30897.1|30950|30900|30944.5|30894.5|21
1644001050000|2022-02-04 18:57:30|30948.2|30898.2|30949.4|30899.4|30950.8|30900.8|30947.4|30897.4|13
1644001060000|2022-02-04 18:57:40|30949.3|30899.3|30949.3|30899.3|30950.2|30900.2|30949.1|30899.1|11
1644001070000|2022-02-04 18:57:50|30948.6|30898.6|30935.7|30915.7|30949.6|30916|30933.1|30898.6|15
1644001080000|2022-02-04 18:58:00|30936|30916|30935.7|30915.7|30936.2|30916.2|30935.7|30915.7|9
1644001090000|2022-02-04 18:58:10|30935.9|30915.9|30951.4|30901.4|30951.4|30915.9|30935.4|30901.4|10
1644001100000|2022-02-04 18:58:20|30951.3|30901.3|30934.9|30914.9|30951.3|30915.9|30934.7|30901.2|16
1644001110000|2022-02-04 18:58:30|30935.1|30915.1|30934.9|30914.9|30935.2|30915.2|30934.8|30914.8|12
1644001120000|2022-02-04 18:58:40|30935.1|30915.1|30935.3|30915.3|30935.4|30915.4|30934.9|30914.9|8
1644001130000|2022-02-04 18:58:50|30935.1|30915.1|30952.1|30902.1|30952.2|30915.4|30935.1|30902.1|6
1644001140000|2022-02-04 18:59:00|30950.8|30900.8|30935|30915|30951.2|30915|30935|30899.2|15
1644001150000|2022-02-04 18:59:10|30934.8|30914.8|30949.6|30899.6|30950.5|30915.3|30934.8|30898.7|11
1644001160000|2022-02-04 18:59:20|30949.1|30899.1|30933.4|30913.4|30949.5|30913.5|30933.1|30899.1|9
1644001170000|2022-02-04 18:59:30|30933.7|30913.7|30932.7|30912.7|30933.8|30913.8|30932.7|30912.7|11
1644001180000|2022-02-04 18:59:40|30932.5|30912.5|30931.2|30911.2|30932.5|30912.5|30931.2|30911.2|16
1644001190000|2022-02-04 18:59:50|30930.6|30910.6|30928.6|30908.6|30945.5|30911.2|30928.6|30894.6|23
1644001200000|2022-02-04 19:00:00|30928.7|30908.7|30927.2|30907.2|30944.9|30908.7|30927|30893.2|17
1644001210000|2022-02-04 19:00:10|30927.5|30907.5|30932.3|30912.3|30949.4|30913|30925.8|30893.2|23
1644001220000|2022-02-04 19:00:20|30932.7|30912.7|30942|30892|30946.9|30912.7|30932.7|30891.5|21
1644001230000|2022-02-04 19:00:30|30942.1|30892.1|30941.8|30891.8|30943.7|30893.7|30937.8|30887.8|20
1644001240000|2022-02-04 19:00:40|30943.2|30893.2|30941.6|30891.6|30944.5|30894.5|30940.6|30890.6|14
1644001250000|2022-02-04 19:00:50|30941.5|30891.5|30944.1|30894.1|30944.1|30894.1|30941|30891|9
1644001260000|2022-02-04 19:01:00|30942.4|30892.4|30937.9|30887.9|30943.2|30893.2|30937.2|30887.2|19
1644001270000|2022-02-04 19:01:10|30938.7|30888.7|30943.3|30893.3|30948.9|30898.9|30937.9|30887.9|34
1644001280000|2022-02-04 19:01:20|30945.4|30895.4|30946.5|30896.5|30946.7|30896.7|30943.4|30893.4|27
1644001290000|2022-02-04 19:01:30|30946.2|30896.2|30947.2|30897.2|30948.1|30898.1|30944.9|30894.9|22
1644001300000|2022-02-04 19:01:40|30947.3|30897.3|30946.8|30896.8|30947.8|30897.8|30946.8|30896.8|11
1644001310000|2022-02-04 19:01:50|30946.9|30896.9|30944.8|30894.8|30947.1|30897.1|30944.8|30894.8|13
1644001320000|2022-02-04 19:02:00|30945.3|30895.3|30949.8|30899.8|30951.3|30901.3|30944.7|30894.7|26
1644001330000|2022-02-04 19:02:10|30948.4|30898.4|30951|30901|30951.3|30901.3|30944.8|30893|24
1644001340000|2022-02-04 19:02:20|30950.8|30900.8|30952.4|30902.4|30952.9|30902.9|30949.5|30899.5|17
1644001350000|2022-02-04 19:02:30|30952.5|30902.5|30951.8|30901.8|30952.5|30902.5|30951.7|30901.7|9
1644001360000|2022-02-04 19:02:40|30952|30902|30950.8|30900.8|30952.3|30902.3|30950.2|30900.2|17
1644001370000|2022-02-04 19:02:50|30950.7|30900.7|30949.3|30899.3|30952.2|30902.2|30948.5|30898.5|19
1644001380000|2022-02-04 19:03:00|30950.8|30900.8|30950.7|30900.7|30951|30901|30949.2|30898.3|14
1644001390000|2022-02-04 19:03:10|30950|30900|30950|30900|30951.3|30901.3|30949.1|30899.1|17
1644001400000|2022-02-04 19:03:20|30949.9|30899.9|30950.6|30900.6|30951.8|30901.8|30949.9|30899.9|13
1644001410000|2022-02-04 19:03:30|30950.8|30900.8|30950.9|30900.9|30952.7|30902.7|30950.2|30900.2|17
1644001420000|2022-02-04 19:03:40|30950.8|30900.8|30951.5|30901.5|30953|30903|30950.1|30900.1|21
1644001430000|2022-02-04 19:03:50|30950.8|30900.8|30950.8|30900.8|30951.7|30901.7|30950.8|30900.8|8
1644001440000|2022-02-04 19:04:00|30950.3|30900.3|30951.4|30901.4|30953.2|30903.2|30950.3|30900.3|14
1644001450000|2022-02-04 19:04:10|30951.5|30901.5|30951|30901|30953.7|30903.7|30950.8|30900.8|16
1644001460000|2022-02-04 19:04:20|30950.9|30900.9|30950.6|30900.6|30951.2|30901.2|30950.3|30900.3|9
1644001470000|2022-02-04 19:04:30|30950.7|30900.7|30948.7|30898.7|30953.8|30903.8|30948.6|30898.6|14
1644001480000|2022-02-04 19:04:40|30949.2|30899.2|30950.2|30900.2|30952.6|30902.6|30948.8|30898.8|12
1644001490000|2022-02-04 19:04:50|30950.4|30900.4|30950.5|30900.5|30953.6|30903.6|30949.2|30899.2|23
1644001500000|2022-02-04 19:05:00|30949.6|30899.6|30952.8|30902.8|30952.8|30902.8|30949|30899|19
1644001510000|2022-02-04 19:05:10|30952.2|30902.2|30950.4|30900.4|30952.4|30902.4|30950.1|30900.1|14
1644001520000|2022-02-04 19:05:20|30950.3|30900.3|30950.9|30900.9|30951|30901|30949.8|30899.8|20
1644001530000|2022-02-04 19:05:30|30951.5|30901.5|30951.4|30901.4|30953.3|30903.3|30950.6|30900.6|16
1644001540000|2022-02-04 19:05:40|30952.2|30902.2|30951.8|30901.8|30952.5|30902.5|30951.3|30901.3|16
1644001550000|2022-02-04 19:05:50|30951.7|30901.7|30952.2|30902.2|30952.6|30902.6|30951.7|30901.7|7
1644001560000|2022-02-04 19:06:00|30952.4|30902.4|30954.3|30904.3|30954.3|30919.3|30938.2|30902.4|10
1644001570000|2022-02-04 19:06:10|30954.4|30904.4|30954|30904|30954.5|30904.5|30953.6|30903.6|12
1644001580000|2022-02-04 19:06:20|30953.7|30903.7|30953.7|30903.7|30953.8|30903.8|30953|30903|6
1644001590000|2022-02-04 19:06:30|30953.5|30903.5|30954.2|30904.2|30954.4|30904.4|30953.5|30903.5|7
1644001600000|2022-02-04 19:06:40|30953.2|30903.2|30953.4|30903.4|30953.6|30903.6|30952.7|30902.7|15
1644001610000|2022-02-04 19:06:50|30953|30903|30955.4|30905.4|30955.4|30905.4|30953|30903|16
1644001620000|2022-02-04 19:07:00|30955.3|30905.3|30955.5|30905.5|30955.5|30905.5|30954.5|30904.5|13
1644001630000|2022-02-04 19:07:10|30955.4|30905.4|30955.5|30905.5|30955.9|30905.9|30955|30905|10
1644001640000|2022-02-04 19:07:20|30955.8|30905.8|30961.5|30911.5|30961.9|30911.9|30955.8|30905.8|18
1644001650000|2022-02-04 19:07:30|30960.6|30910.6|30960.5|30910.5|30961|30911|30959.7|30909.7|17
1644001660000|2022-02-04 19:07:40|30960|30910|30961.4|30911.4|30961.4|30911.4|30960|30910|13
1644001670000|2022-02-04 19:07:50|30961.3|30911.3|30959.9|30909.9|30961.9|30911.9|30959|30909|16
1644001680000|2022-02-04 19:08:00|30960.1|30910.1|30958.7|30908.7|30960.9|30910.9|30958.6|30908.6|20
1644001690000|2022-02-04 19:08:10|30957.8|30907.8|30958.3|30908.3|30959.1|30909.1|30957.8|30907.8|16
1644001700000|2022-02-04 19:08:20|30957.9|30907.9|30958.7|30908.7|30959.1|30909.1|30957.8|30907.8|14
1644001710000|2022-02-04 19:08:30|30958.9|30908.9|30958.8|30908.8|30959|30909|30957.9|30907.9|19
1644001720000|2022-02-04 19:08:40|30959|30909|30960.9|30910.9|30961|30911|30958.2|30908.2|25
1644001730000|2022-02-04 19:08:50|30960.2|30910.2|30959.4|30909.4|30960.3|30910.3|30958.9|30908.9|15
1644001740000|2022-02-04 19:09:00|30959.7|30909.7|30960.9|30910.9|30960.9|30910.9|30959.3|30909.3|18
1644001750000|2022-02-04 19:09:10|30960.8|30910.8|30959|30909|30960.8|30910.8|30959|30909|19
1644001760000|2022-02-04 19:09:20|30958.9|30908.9|30958.5|30908.5|30959.2|30909.2|30958.2|30908.2|16
1644001770000|2022-02-04 19:09:30|30958.8|30908.8|30959|30909|30960.2|30910.2|30958.3|30908.3|11
1644001780000|2022-02-04 19:09:40|30959.5|30909.5|30958.3|30908.3|30959.5|30909.5|30957.8|30907.8|11
1644001790000|2022-02-04 19:09:50|30958.8|30908.8|30957|30907|30959|30909|30956.1|30906.1|9
1644001800000|2022-02-04 19:10:00|30957.6|30907.6|30958.7|30908.7|30959|30909|30956.8|30906.8|20
1644001810000|2022-02-04 19:10:10|30959.1|30909.1|30956.7|30906.7|30959.1|30909.1|30956.3|30906.3|16
1644001820000|2022-02-04 19:10:20|30956.8|30906.8|30958.2|30908.2|30958.4|30908.4|30956.8|30906.8|7
1644001830000|2022-02-04 19:10:30|30958.1|30908.1|30954.3|30904.3|30958.4|30908.4|30954.2|30904.2|17
1644001840000|2022-02-04 19:10:40|30954.4|30904.4|30954.1|30904.1|30954.6|30904.6|30954.1|30904.1|10
1644001850000|2022-02-04 19:10:50|30954.5|30904.5|30955.2|30905.2|30955.4|30905.4|30954.5|30904.5|3
1644001860000|2022-02-04 19:11:00|30955.1|30905.1|30954.9|30904.9|30955.1|30905.1|30954.4|30904.4|11
1644001870000|2022-02-04 19:11:10|30954.7|30904.7|30957.3|30907.3|30957.9|30907.9|30954.5|30904.5|17
1644001880000|2022-02-04 19:11:20|30957.5|30907.5|30957.8|30907.8|30958|30908|30957.2|30907.2|13
1644001890000|2022-02-04 19:11:30|30957.6|30907.6|30956.9|30906.9|30957.7|30907.7|30956.3|30906.3|16
1644001900000|2022-02-04 19:11:40|30956.8|30906.8|30958|30908|30958|30908|30956.7|30906.7|9
1644001910000|2022-02-04 19:11:50|30957.9|30907.9|30956.6|30906.6|30958|30908|30956.6|30906.6|13
1644001920000|2022-02-04 19:12:00|30956.7|30906.7|30956.7|30906.7|30956.9|30906.9|30956.3|30906.3|6
1644001930000|2022-02-04 19:12:10|30956.6|30906.6|30956.7|30906.7|30957.6|30907.6|30956.6|30906.6|10
1644001940000|2022-02-04 19:12:20|30956.4|30906.4|30967.9|30917.9|30968.4|30918.4|30956.4|30906.4|19
1644001950000|2022-02-04 19:12:30|30968|30918|30960.5|30910.5|30969|30919|30960|30910|27
1644001960000|2022-02-04 19:12:40|30960.6|30910.6|30960.7|30910.7|30961|30911|30960.5|30910.5|9
1644001970000|2022-02-04 19:12:50|30960.9|30910.9|30961.6|30911.6|30961.6|30911.6|30960.5|30910.5|9
1644001980000|2022-02-04 19:13:00|30960.1|30910.1|30961.1|30911.1|30961.5|30911.5|30958.9|30908.9|8
1644001990000|2022-02-04 19:13:10|30960.3|30910.3|30959.9|30909.9|30960.7|30910.7|30959.9|30909.9|7
1644002000000|2022-02-04 19:13:20|30959.8|30909.8|30960.6|30910.6|30960.9|30910.9|30959.8|30909.8|15
1644002010000|2022-02-04 19:13:30|30960.4|30910.4|30960|30910|30960.8|30910.8|30960|30910|11
1644002020000|2022-02-04 19:13:40|30960.1|30910.1|30959.3|30909.3|30960.2|30910.2|30958.9|30908.9|10
1644002030000|2022-02-04 19:13:50|30959.5|30909.5|30960.1|30910.1|30960.1|30910.1|30958.8|30908.8|9
1644002040000|2022-02-04 19:14:00|30960|30910|30959.4|30909.4|30960|30910|30959.4|30909.4|9
1644002050000|2022-02-04 19:14:10|30959.6|30909.6|30960.3|30910.3|30960.4|30910.4|30959.4|30909.4|7
1644002060000|2022-02-04 19:14:20|30959.8|30909.8|30959.4|30909.4|30960.1|30910.1|30959.1|30909.1|15
1644002070000|2022-02-04 19:14:30|30959.5|30909.5|30959.4|30909.4|30960.2|30910.2|30959.3|30909.3|10
1644002080000|2022-02-04 19:14:40|30959.3|30909.3|30959.5|30909.5|30959.6|30909.6|30959.1|30909.1|10
1644002090000|2022-02-04 19:14:50|30960.1|30910.1|30959.5|30909.5|30960.2|30910.2|30959.2|30909.2|12
1644002100000|2022-02-04 19:15:00|30960.6|30910.6|30958.8|30908.8|30960.8|30910.8|30958.8|30908.8|12
1644002110000|2022-02-04 19:15:10|30958.6|30908.6|30958.9|30908.9|30958.9|30908.9|30958.3|30908.3|7
1644002120000|2022-02-04 19:15:20|30958.8|30908.8|30959.3|30909.3|30959.5|30909.5|30958.8|30908.8|10
1644002130000|2022-02-04 19:15:30|30958.9|30908.9|30959.5|30909.5|30959.9|30909.9|30958.8|30908.8|8
1644002140000|2022-02-04 19:15:40|30959.6|30909.6|30959.6|30909.6|30960|30910|30959.4|30909.4|9
1644002150000|2022-02-04 19:15:50|30959.7|30909.7|30959.8|30909.8|30959.9|30909.9|30959.3|30909.3|10
1644002160000|2022-02-04 19:16:00|30959.7|30909.7|30959.9|30909.9|30960.8|30910.8|30959.7|30909.7|9
1644002170000|2022-02-04 19:16:10|30960.7|30910.7|30960.1|30910.1|30960.7|30910.7|30959.7|30909.7|11
1644002180000|2022-02-04 19:16:20|30960.3|30910.3|30960.7|30910.7|30961.4|30911.4|30959.8|30909.8|11
1644002190000|2022-02-04 19:16:30|30960.5|30910.5|30960.4|30910.4|30960.7|30910.7|30960.3|30910.3|7
1644002200000|2022-02-04 19:16:40|30960.5|30910.5|30961.9|30911.9|30961.9|30911.9|30960.3|30910.3|9
1644002210000|2022-02-04 19:16:50|30961|30911|30961.6|30911.6|30961.8|30911.8|30960.9|30910.9|19
1644002220000|2022-02-04 19:17:00|30961.4|30911.4|30963.4|30913.4|30965.1|30915.1|30961.4|30911.4|12
1644002230000|2022-02-04 19:17:10|30964.4|30914.4|30963.4|30913.4|30964.4|30914.4|30961.8|30911.8|12
1644002240000|2022-02-04 19:17:20|30963.6|30913.6|30963.2|30913.2|30963.8|30913.8|30963.2|30913.2|7
1644002250000|2022-02-04 19:17:30|30963.3|30913.3|30962.8|30912.8|30963.5|30913.5|30962.8|30912.8|9
1644002260000|2022-02-04 19:17:40|30963.1|30913.1|30963.5|30913.5|30963.6|30913.6|30963.1|30913.1|14
1644002270000|2022-02-04 19:17:50|30963.2|30913.2|30963.6|30913.6|30963.7|30913.7|30963.2|30913.2|4
1644002280000|2022-02-04 19:18:00|30963.5|30913.5|30963.4|30913.4|30963.5|30913.5|30963.2|30913.2|6
1644002290000|2022-02-04 19:18:10|30963.5|30913.5|30965|30915|30965.2|30915.2|30963.4|30913.4|14
1644002300000|2022-02-04 19:18:20|30965.1|30915.1|30965.3|30915.3|30965.4|30915.4|30965.1|30915.1|7
1644002310000|2022-02-04 19:18:30|30965.4|30915.4|30965.5|30915.5|30965.6|30915.6|30964.9|30914.9|13
1644002320000|2022-02-04 19:18:40|30965|30915|30966.1|30916.1|30966.2|30916.2|30964.9|30914.9|24
1644002330000|2022-02-04 19:18:50|30965.8|30915.8|30966.5|30916.5|30966.9|30916.9|30965.8|30915.8|14
1644002340000|2022-02-04 19:19:00|30966.6|30916.6|30966.2|30916.2|30966.7|30916.7|30966.2|30916.2|11
1644002350000|2022-02-04 19:19:10|30966.3|30916.3|30966.2|30916.2|30966.9|30916.9|30966.1|30916.1|10
1644002360000|2022-02-04 19:19:20|30965.9|30915.9|30967|30917|30967|30917|30965.9|30915.9|13
1644002370000|2022-02-04 19:19:30|30966.5|30916.5|30951.6|30931.6|30966.5|30931.6|30951|30916.5|4
1644002380000|2022-02-04 19:19:40|30951.8|30931.8|30966.6|30916.6|30967.5|30931.8|30951.6|30916.1|13
1644002390000|2022-02-04 19:19:50|30966.5|30916.5|30970.4|30920.4|30972.2|30922.2|30966.4|30916.4|24
1644002400000|2022-02-04 19:20:00|30971|30921|30977.2|30927.2|30983.2|30927.6|30969|30919|28
1644002410000|2022-02-04 19:20:10|30976.2|30926.2|30971.7|30921.7|30976.2|30926.2|30970.3|30920.3|26
1644002420000|2022-02-04 19:20:20|30971.6|30921.6|30971.8|30921.8|30972.2|30922.2|30971.3|30921.3|19
1644002430000|2022-02-04 19:20:30|30971.5|30921.5|30972.2|30922.2|30972.4|30922.4|30971.4|30921.4|16
1644002440000|2022-02-04 19:20:40|30972.3|30922.3|30967.7|30917.7|30972.8|30922.8|30967.7|30917.7|19
1644002450000|2022-02-04 19:20:50|30968.4|30918.4|30970.8|30920.8|30970.8|30920.8|30967.7|30917.7|18
1644002460000|2022-02-04 19:21:00|30970.7|30920.7|30971.2|30921.2|30971.7|30921.7|30966.9|30916.9|17
1644002470000|2022-02-04 19:21:10|30971|30921|30970.4|30920.4|30971.4|30921.4|30970.4|30920.4|14
1644002480000|2022-02-04 19:21:20|30970.6|30920.6|30970.4|30920.4|30970.8|30920.8|30970.3|30920.3|9
1644002490000|2022-02-04 19:21:30|30970.2|30920.2|30970.5|30920.5|30970.9|30920.9|30969.4|30919.4|12
1644002500000|2022-02-04 19:21:40|30970|30920|30971.2|30921.2|30971.5|30921.5|30967.4|30917.4|22
1644002510000|2022-02-04 19:21:50|30971.5|30921.5|30970.6|30920.6|30971.5|30921.5|30969.9|30919.9|11
1644002520000|2022-02-04 19:22:00|30970.4|30920.4|30969.6|30919.6|30970.7|30920.7|30969.1|30919.1|14
1644002530000|2022-02-04 19:22:10|30969.1|30919.1|30968.2|30918.2|30969.1|30919.1|30968.1|30918.1|17
1644002540000|2022-02-04 19:22:20|30968.3|30918.3|30968.4|30918.4|30968.4|30918.4|30968.1|30918.1|11
1644002550000|2022-02-04 19:22:30|30968.2|30918.2|30967.7|30917.7|30968.2|30918.2|30967.5|30917.5|6
1644002560000|2022-02-04 19:22:40|30967.9|30917.9|30968.2|30918.2|30968.8|30918.8|30967.8|30917.8|15
1644002570000|2022-02-04 19:22:50|30967.9|30917.9|30968.9|30918.9|30968.9|30918.9|30967.9|30917.9|14
1644002580000|2022-02-04 19:23:00|30968.8|30918.8|30968.8|30918.8|30969.1|30919.1|30968.7|30918.7|13
1644002590000|2022-02-04 19:23:10|30969|30919|30968.8|30918.8|30969.1|30919.1|30968.7|30918.7|8
1644002600000|2022-02-04 19:23:20|30968.9|30918.9|30969.2|30919.2|30969.2|30919.2|30968.5|30918.5|10
1644002610000|2022-02-04 19:23:30|30954.2|30934.2|30968.9|30918.9|30972|30934.2|30954.2|30918|16
1644002620000|2022-02-04 19:23:40|30968.8|30918.8|30968.7|30918.7|30969.6|30919.6|30967|30917|17
1644002630000|2022-02-04 19:23:50|30967.9|30917.9|30968.8|30918.8|30968.8|30918.8|30967.9|30917.9|17
1644002640000|2022-02-04 19:24:00|30969.3|30919.3|30966.3|30916.3|30969.4|30919.4|30966.1|30916.1|16
1644002650000|2022-02-04 19:24:10|30966.4|30916.4|30966.6|30916.6|30967.2|30917.2|30966.1|30916.1|13
1644002660000|2022-02-04 19:24:20|30966.4|30916.4|30969.4|30919.4|30969.4|30919.4|30966.3|30916.3|16
1644002670000|2022-02-04 19:24:30|30969.1|30919.1|30965.6|30915.6|30969.3|30919.3|30964.2|30914.2|17
1644002680000|2022-02-04 19:24:40|30965|30915|30969.3|30919.3|30970.5|30920.5|30964.9|30914.9|21
1644002690000|2022-02-04 19:24:50|30968.7|30918.7|30968.7|30918.7|30970.5|30920.5|30968|30918|16
1644002700000|2022-02-04 19:25:00|30968.5|30918.5|30968.5|30918.5|30970|30920|30967.9|30917.9|9
1644002710000|2022-02-04 19:25:10|30967.9|30917.9|30969.4|30919.4|30970.5|30935.7|30955.1|30917.9|17
1644002720000|2022-02-04 19:25:20|30969.7|30919.7|30968.4|30918.4|30969.9|30919.9|30968.1|30918.1|15
1644002730000|2022-02-04 19:25:30|30969.8|30919.8|30972.1|30922.1|30973.2|30923.2|30969.5|30919.5|24
1644002740000|2022-02-04 19:25:40|30972.6|30922.6|30974.5|30924.5|30975.6|30925.6|30970.9|30920.9|24
1644002750000|2022-02-04 19:25:50|30974.4|30924.4|30977.4|30927.4|30977.4|30927.4|30973.7|30923.7|14
1644002760000|2022-02-04 19:26:00|30977.3|30927.3|30976.7|30926.7|30977.4|30927.4|30976.7|30926.7|17
1644002770000|2022-02-04 19:26:10|30977.1|30927.1|30977.4|30927.4|30977.7|30927.7|30976.8|30926.8|12
1644002780000|2022-02-04 19:26:20|30977.8|30927.8|30961.7|30941.7|30977.9|30941.7|30961.3|30923.8|15
1644002790000|2022-02-04 19:26:30|30961.6|30941.6|30973.9|30923.9|30977.4|30941.6|30961.6|30923|16
1644002800000|2022-02-04 19:26:40|30974.3|30924.3|30973.3|30923.3|30974.3|30924.3|30973|30923|12
1644002810000|2022-02-04 19:26:50|30973.1|30923.1|30976.7|30926.7|30976.7|30926.7|30972.9|30922.9|12
1644002820000|2022-02-04 19:27:00|30976.3|30926.3|30976.2|30926.2|30976.3|30926.3|30975.5|30925.5|16
1644002830000|2022-02-04 19:27:10|30976.7|30926.7|30977.6|30927.6|30977.8|30927.8|30975.8|30925.8|13
1644002840000|2022-02-04 19:27:20|30977.8|30927.8|30974.6|30924.6|30977.8|30927.8|30972.6|30922.6|14
1644002850000|2022-02-04 19:27:30|30974.4|30924.4|30975|30925|30975.1|30925.1|30973|30923|14
1644002860000|2022-02-04 19:27:40|30973.2|30923.2|30977.5|30927.5|30978|30928|30971.3|30921.3|14
1644002870000|2022-02-04 19:27:50|30976.7|30926.7|30976|30926|30977|30927|30975.5|30925.5|19
1644002880000|2022-02-04 19:28:00|30975.9|30925.9|30975.8|30925.8|30976.1|30926.1|30975.6|30925.6|15
1644002890000|2022-02-04 19:28:10|30975.9|30925.9|30972.5|30922.5|30976|30926|30972.3|30922.3|7
1644002900000|2022-02-04 19:28:20|30972.3|30922.3|30971.6|30921.6|30972.5|30922.5|30970.8|30920.8|14
1644002910000|2022-02-04 19:28:30|30970.9|30920.9|30972.4|30922.4|30973.7|30923.7|30970.9|30920.9|18
1644002920000|2022-02-04 19:28:40|30972.5|30922.5|30975.5|30925.5|30975.7|30925.7|30972.3|30922.3|12
1644002930000|2022-02-04 19:28:50|30975.7|30925.7|30975|30925|30976|30926|30975|30925|7
1644002940000|2022-02-04 19:29:00|30974.8|30924.8|30974.9|30924.9|30975.4|30925.4|30973.4|30923.4|16
1644002950000|2022-02-04 19:29:10|30975|30925|30972.3|30922.3|30975|30925|30971.2|30921.2|11
1644002960000|2022-02-04 19:29:20|30973|30923|30973.7|30923.7|30973.7|30923.7|30970.6|30920.6|6
1644002970000|2022-02-04 19:29:30|30974|30924|30973.9|30923.9|30974.8|30924.8|30970.1|30920.1|10
1644002980000|2022-02-04 19:29:40|30973.7|30923.7|30975.2|30925.2|30975.4|30925.4|30972.6|30922.6|11
1644002990000|2022-02-04 19:29:50|30975.4|30925.4|30972.3|30922.3|30975.4|30925.4|30971.5|30921.5|16
1644003000000|2022-02-04 19:30:00|30972.1|30922.1|30976.4|30926.4|30977.8|30927.8|30971.4|30921.4|17
1644003010000|2022-02-04 19:30:10|30975.6|30925.6|30976.4|30926.4|30976.7|30926.7|30972.7|30922.7|15
1644003020000|2022-02-04 19:30:20|30975.5|30925.5|30978.3|30928.3|30978.5|30928.5|30974.9|30924.9|16
1644003030000|2022-02-04 19:30:30|30978|30928|30976.6|30926.6|30978.4|30928.4|30976.6|30926.6|15
1644003040000|2022-02-04 19:30:40|30976.8|30926.8|30977.7|30927.7|30978.1|30928.1|30976.8|30926.8|18
1644003050000|2022-02-04 19:30:50|30977.8|30927.8|30976.1|30926.1|30978.5|30928.5|30975.2|30925.2|15
1644003060000|2022-02-04 19:31:00|30976.4|30926.4|30985.3|30931.3|30985.3|30933|30974.2|30924.2|27
1644003070000|2022-02-04 19:31:10|30982.8|30932.8|30980|30930|30982.8|30932.8|30979.5|30929.5|22
1644003080000|2022-02-04 19:31:20|30979.8|30929.8|30980.4|30930.4|30980.6|30930.6|30979.8|30929.8|10
1644003090000|2022-02-04 19:31:30|30980|30930|30979.3|30929.3|30981.2|30931.2|30977.4|30927.4|12
1644003100000|2022-02-04 19:31:40|30979.6|30929.6|30976.9|30926.9|30979.7|30929.6|30976.9|30926.9|20
1644003110000|2022-02-04 19:31:50|30977|30927|30974.3|30924.3|30980|30927.2|30974.3|30924.3|16
1644003120000|2022-02-04 19:32:00|30974.8|30924.8|30976.5|30926.5|30976.8|30926.8|30974.8|30924.8|16
1644003130000|2022-02-04 19:32:10|30976.3|30926.3|30975.2|30925.2|30976.3|30926.3|30975.2|30925.2|8
1644003140000|2022-02-04 19:32:20|30975.6|30925.6|30970.8|30920.8|30975.6|30925.6|30969.7|30919.7|14
1644003150000|2022-02-04 19:32:30|30970.2|30920.2|30973.7|30923.7|30973.9|30923.9|30966.6|30916.6|24
1644003160000|2022-02-04 19:32:40|30973.6|30923.6|30972.6|30922.6|30974.1|30924.1|30969.3|30919.3|23
1644003170000|2022-02-04 19:32:50|30972.9|30922.9|30972.5|30922.5|30973.2|30923.2|30972.3|30922.3|20
1644003180000|2022-02-04 19:33:00|30972.9|30922.9|30972.5|30922.5|30973|30923|30971.9|30921.9|13
1644003190000|2022-02-04 19:33:10|30972.6|30922.6|30969|30919|30972.8|30922.8|30969|30919|15
1644003200000|2022-02-04 19:33:20|30968.6|30918.6|30968.1|30918.1|30972.7|30922.7|30968.1|30918.1|12
1644003210000|2022-02-04 19:33:30|30969.2|30919.2|30966.7|30916.7|30969.6|30919.6|30965.6|30915.6|13
1644003220000|2022-02-04 19:33:40|30966.1|30916.1|30968.1|30918.1|30970|30920|30966.1|30916.1|25
1644003230000|2022-02-04 19:33:50|30967.9|30917.9|30966.9|30916.9|30968.1|30918.1|30966.1|30916.1|19
1644003240000|2022-02-04 19:34:00|30967.1|30917.1|30965.3|30915.3|30968.3|30918.3|30965.3|30915.3|23
1644003250000|2022-02-04 19:34:10|30965.6|30915.6|30966|30916|30966.7|30916.7|30965.6|30915.6|11
1644003260000|2022-02-04 19:34:20|30965.9|30915.9|30963.6|30913.6|30967.8|30917.8|30962.3|30912.3|21
1644003270000|2022-02-04 19:34:30|30963.9|30913.9|30965.1|30915.1|30967.3|30917.3|30963.6|30913.6|21
1644003280000|2022-02-04 19:34:40|30967.8|30917.8|30967.6|30917.6|30968.3|30918.3|30965.3|30915.3|16
1644003290000|2022-02-04 19:34:50|30967.7|30917.7|30967.2|30917.2|30967.7|30917.7|30966.6|30916.6|10
1644003300000|2022-02-04 19:35:00|30967.4|30917.4|30965.6|30915.6|30967.9|30917.9|30963.1|30913.1|14
1644003310000|2022-02-04 19:35:10|30963.5|30913.5|30964|30914|30964.5|30914.5|30962.4|30912.4|16
1644003320000|2022-02-04 19:35:20|30964.8|30914.8|30965.4|30915.4|30967.1|30917.1|30963.7|30913.7|12
1644003330000|2022-02-04 19:35:30|30967.6|30917.6|30967.7|30917.7|30967.9|30917.9|30964.6|30914.6|14
1644003340000|2022-02-04 19:35:40|30968.2|30918.2|30963.9|30913.9|30968.3|30918.3|30962.4|30912.4|14
1644003350000|2022-02-04 19:35:50|30963.5|30913.5|30964.3|30914.3|30964.9|30914.9|30963.5|30913.5|11
1644003360000|2022-02-04 19:36:00|30965.4|30915.4|30965|30915|30967.4|30917.4|30964.4|30914.4|16
1644003370000|2022-02-04 19:36:10|30965.3|30915.3|30949.8|30929.8|30966.5|30931.4|30948.9|30915.3|12
1644003380000|2022-02-04 19:36:20|30950.1|30930.1|30966.1|30916.1|30966.5|30930.1|30948.8|30913.5|10
1644003390000|2022-02-04 19:36:30|30961.1|30911.1|30962.1|30912.1|30964.5|30914.5|30960.8|30910.8|5
1644003400000|2022-02-04 19:36:40|30961.1|30911.1|30963.6|30913.6|30965.8|30915.8|30961.1|30911.1|15
1644003410000|2022-02-04 19:36:50|30963.3|30913.3|30962.8|30912.8|30963.7|30913.7|30962|30912|13
1644003420000|2022-02-04 19:37:00|30962.1|30912.1|30963.7|30913.7|30964.1|30914.1|30962.1|30912.1|18
1644003430000|2022-02-04 19:37:10|30964|30914|30965.1|30915.1|30966|30916|30963.6|30913.6|18
1644003440000|2022-02-04 19:37:20|30965.3|30915.3|30964|30914|30966.8|30916.8|30964|30914|13
1644003450000|2022-02-04 19:37:30|30963.9|30913.9|30966.7|30916.7|30967.5|30917.5|30963.8|30913.8|13
1644003460000|2022-02-04 19:37:40|30968.4|30918.4|30968.7|30918.7|30969.2|30934|30954|30918.2|9
1644003470000|2022-02-04 19:37:50|30969.3|30919.3|30966.5|30916.5|30969.3|30919.3|30963.6|30913.6|15
1644003480000|2022-02-04 19:38:00|30966.7|30916.7|30962.4|30912.4|30966.8|30916.8|30962.2|30912.2|14
1644003490000|2022-02-04 19:38:10|30964.8|30914.8|30962.3|30912.3|30964.8|30914.8|30962.2|30912.2|8
1644003500000|2022-02-04 19:38:20|30966.8|30916.8|30964.8|30914.8|30966.8|30916.8|30963.9|30913.9|15
1644003510000|2022-02-04 19:38:30|30965.1|30915.1|30966.1|30916.1|30966.8|30916.8|30962.7|30912.7|12
1644003520000|2022-02-04 19:38:40|30966.3|30916.3|30963.6|30913.6|30966.3|30916.3|30962.6|30912.6|7
1644003530000|2022-02-04 19:38:50|30963|30913|30963.8|30913.8|30964.3|30914.3|30962.3|30912.3|10
1644003540000|2022-02-04 19:39:00|30963.4|30913.4|30961.7|30911.7|30965.1|30915.1|30960.4|30910.4|10
1644003550000|2022-02-04 19:39:10|30961.6|30911.6|30962.5|30912.5|30962.7|30912.7|30961.4|30911.4|15
1644003560000|2022-02-04 19:39:20|30962.2|30912.2|30965.6|30915.6|30965.6|30915.6|30962.1|30912.1|9
1644003570000|2022-02-04 19:39:30|30965.2|30915.2|30958.6|30908.6|30965.5|30915.5|30958.6|30908.6|17
1644003580000|2022-02-04 19:39:40|30960.6|30910.6|30961.3|30911.3|30965.5|30915.5|30959.5|30909.5|18
1644003590000|2022-02-04 19:39:50|30961.8|30911.8|30959.9|30909.9|30961.8|30911.8|30959.4|30909.4|18
1644003600000|2022-02-04 19:40:00|30959.8|30909.8|30960.9|30910.9|30961.8|30911.8|30959.8|30909.8|8
1644003610000|2022-02-04 19:40:10|30960.7|30910.7|30963.5|30913.5|30964.9|30914.9|30960.3|30910.3|17
1644003620000|2022-02-04 19:40:20|30964.1|30914.1|30963.6|30913.6|30965|30915|30963.6|30913.6|13
1644003630000|2022-02-04 19:40:30|30963.8|30913.8|30963.9|30913.9|30964.6|30914.6|30963.3|30913.3|13
1644003640000|2022-02-04 19:40:40|30962.9|30912.9|30963.8|30913.8|30964.8|30914.8|30962.9|30912.9|10
1644003650000|2022-02-04 19:40:50|30963.5|30913.5|30948.9|30928.9|30964.2|30929.5|30948.9|30913.5|6
1644003660000|2022-02-04 19:41:00|30948.2|30928.2|30951.5|30931.5|30951.7|30931.7|30948.2|30928.2|7
1644003670000|2022-02-04 19:41:10|30951.9|30931.9|30963.4|30913.4|30966.9|30931.9|30951.6|30913.3|13
1644003680000|2022-02-04 19:41:20|30963.9|30913.9|30962.1|30912.1|30964.3|30929.7|30947.1|30911.8|12
1644003690000|2022-02-04 19:41:30|30961.5|30911.5|30962.4|30912.4|30966.7|30916.7|30961.5|30911.5|9
1644003700000|2022-02-04 19:41:40|30963.2|30913.2|30963.4|30913.4|30963.4|30913.4|30962.4|30912.4|10
1644003710000|2022-02-04 19:41:50|30963.7|30913.7|30966.5|30916.5|30966.9|30916.9|30962.3|30912.3|16
1644003720000|2022-02-04 19:42:00|30966.6|30916.6|30966.6|30916.6|30966.7|30916.7|30966.5|30916.5|6
1644003730000|2022-02-04 19:42:10|30966.7|30916.7|30964.9|30914.9|30968.3|30918.3|30964.9|30914.9|19
1644003740000|2022-02-04 19:42:20|30964.1|30914.1|30968.1|30918.1|30968.1|30918.1|30963.8|30913.8|14
1644003750000|2022-02-04 19:42:30|30967.9|30917.9|30967.6|30917.6|30967.9|30917.9|30965.1|30915.1|25
1644003760000|2022-02-04 19:42:40|30967.8|30917.8|30967.3|30917.3|30967.8|30917.8|30966.6|30916.6|27
1644003770000|2022-02-04 19:42:50|30967.4|30917.4|30967.8|30917.8|30968.1|30918.1|30967.2|30917.2|18
1644003780000|2022-02-04 19:43:00|30967.9|30917.9|30968|30918|30968|30918|30967.7|30917.7|6
1644003790000|2022-02-04 19:43:10|30967.8|30917.8|30967.7|30917.7|30967.9|30917.9|30965|30915|16
1644003800000|2022-02-04 19:43:20|30967.8|30917.8|30964.8|30914.8|30967.8|30917.8|30964.8|30914.8|13
1644003810000|2022-02-04 19:43:30|30964.5|30914.5|30963.9|30913.9|30964.8|30914.8|30963.8|30913.8|17
1644003820000|2022-02-04 19:43:40|30963.8|30913.8|30965.2|30915.2|30965.6|30915.6|30963.8|30913.8|13
1644003830000|2022-02-04 19:43:50|30965.3|30915.3|30963|30913|30965.3|30915.3|30962.4|30912.4|9
1644003840000|2022-02-04 19:44:00|30963.4|30913.4|30962.9|30912.9|30963.5|30913.5|30962.3|30912.3|8
1644003850000|2022-02-04 19:44:10|30948.7|30928.7|30963.1|30913.1|30963.1|30929.1|30947.3|30911|10
1644003860000|2022-02-04 19:44:20|30962.7|30912.7|30964|30914|30965.7|30929.1|30949|30912.7|18
1644003870000|2022-02-04 19:44:30|30964.2|30914.2|30959.6|30909.6|30964.2|30914.2|30958.1|30908.1|11
1644003880000|2022-02-04 19:44:40|30959|30909|30957.7|30907.7|30959.6|30909.6|30957.7|30907.7|18
1644003890000|2022-02-04 19:44:50|30958|30908|30958.4|30908.4|30958.6|30908.6|30958|30908|12
1644003900000|2022-02-04 19:45:00|30958.5|30908.5|30955.2|30905.2|30958.6|30908.6|30954.5|30904.5|10
1644003910000|2022-02-04 19:45:10|30958.1|30908.1|30955.2|30905.2|30958.5|30908.5|30953.4|30903.4|9
1644003920000|2022-02-04 19:45:20|30955.5|30905.5|30959.1|30909.1|30959.1|30923.7|30943.7|30902.3|8
1644003930000|2022-02-04 19:45:30|30954.3|30904.3|30958.9|30908.9|30958.9|30908.9|30954.3|30904.3|10
1644003940000|2022-02-04 19:45:40|30958.8|30908.8|30958.5|30908.5|30958.8|30908.8|30958.1|30908.1|5
1644003950000|2022-02-04 19:45:50|30958.1|30908.1|30959.1|30909.1|30959.1|30909.1|30957.1|30907.1|11
1644003960000|2022-02-04 19:46:00|30960|30910|30956.7|30906.7|30960.1|30910.1|30955.4|30905.4|14
1644003970000|2022-02-04 19:46:10|30956.9|30906.9|30954.4|30904.4|30959|30918.4|30932.7|30899.1|24
1644003980000|2022-02-04 19:46:20|30957.7|30907.7|30950.7|30900.7|30957.7|30918.1|30934.2|30898.6|22
1644003990000|2022-02-04 19:46:30|30948.9|30898.9|30950.1|30900.1|30951.8|30901.8|30948.8|30898.8|21
1644004000000|2022-02-04 19:46:40|30950.4|30900.4|30948.2|30898.2|30950.7|30900.7|30948.2|30898.2|12
1644004010000|2022-02-04 19:46:50|30948.3|30898.3|30947.9|30897.9|30949.4|30899.4|30947.5|30897.5|7
1644004020000|2022-02-04 19:47:00|30946.7|30896.7|30947.1|30897.1|30949.7|30914.6|30934.6|30895.2|20
1644004030000|2022-02-04 19:47:10|30948|30898|30948.5|30898.5|30948.5|30898.5|30946.8|30896.8|8
1644004040000|2022-02-04 19:47:20|30934.4|30914.4|30951|30901|30951.4|30916.4|30934.4|30900.9|10
1644004050000|2022-02-04 19:47:30|30951.1|30901.1|30950.3|30900.3|30951.7|30901.7|30950.3|30900.3|9
1644004060000|2022-02-04 19:47:40|30950.6|30900.6|30948.2|30898.2|30951.5|30916.2|30934.5|30898.2|10
1644004070000|2022-02-04 19:47:50|30948|30898|30947.1|30897.1|30948.1|30914.6|30932.8|30896.3|12
1644004080000|2022-02-04 19:48:00|30946|30896|30946.8|30896.8|30947|30897|30945.1|30895.1|18
1644004090000|2022-02-04 19:48:10|30946|30896|30949.1|30899.1|30950.5|30900.5|30945.1|30895.1|20
1644004100000|2022-02-04 19:48:20|30948.7|30898.7|30948.2|30898.2|30949.2|30899.2|30948.2|30898.2|19
1644004110000|2022-02-04 19:48:30|30948.6|30898.6|30947.9|30897.9|30948.6|30898.6|30947.5|30897.5|11
1644004120000|2022-02-04 19:48:40|30948|30898|30945.9|30895.9|30949.7|30899.7|30945.9|30895.9|17
1644004130000|2022-02-04 19:48:50|30946|30896|30948.6|30898.6|30951.2|30915.6|30931.3|30894.5|15
1644004140000|2022-02-04 19:49:00|30948.4|30898.4|30947.1|30897.1|30950.5|30900.5|30946.1|30896.1|19
1644004150000|2022-02-04 19:49:10|30952|30902|30951.7|30901.7|30952.3|30902.3|30951.5|30901.5|11
1644004160000|2022-02-04 19:49:20|30951.9|30901.9|30952.4|30902.4|30952.6|30902.6|30949.7|30899.7|13
1644004170000|2022-02-04 19:49:30|30951.9|30901.9|30952|30902|30952.5|30902.5|30951.9|30901.9|5
1644004180000|2022-02-04 19:49:40|30951.9|30901.9|30944.1|30894.1|30951.9|30915.5|30930.5|30894.1|14
1644004190000|2022-02-04 19:49:50|30944.9|30894.9|30946.6|30896.6|30948.7|30898.7|30944.9|30894.9|10
1644004200000|2022-02-04 19:50:00|30946.8|30896.8|30946.4|30896.4|30947.8|30897.8|30946.4|30896.4|11
1644004210000|2022-02-04 19:50:10|30947.1|30897.1|30948.9|30898.9|30949.6|30899.6|30947.1|30897.1|13
1644004220000|2022-02-04 19:50:20|30948.1|30898.1|30948.6|30898.6|30948.8|30898.8|30948.1|30898.1|7
1644004230000|2022-02-04 19:50:30|30949.3|30899.3|30949.9|30899.9|30953.4|30903.4|30948.5|30898.5|14
1644004240000|2022-02-04 19:50:40|30949.5|30899.5|30950.6|30900.6|30950.6|30900.6|30949.5|30899.5|4
1644004250000|2022-02-04 19:50:50|30950.8|30900.8|30950.3|30900.3|30950.8|30900.8|30949.5|30899.5|11
1644004260000|2022-02-04 19:51:00|30950.6|30900.6|30954.3|30904.3|30955.2|30905.2|30950.5|30900.5|21
1644004270000|2022-02-04 19:51:10|30954.8|30904.8|30955.4|30905.4|30955.7|30905.7|30953.3|30903.3|17
1644004280000|2022-02-04 19:51:20|30954.6|30904.6|30957.1|30907.1|30957.1|30907.1|30954.3|30904.3|13
1644004290000|2022-02-04 19:51:30|30957.2|30907.2|30956.7|30906.7|30957.2|30907.2|30956.6|30906.6|7
1644004300000|2022-02-04 19:51:40|30956.5|30906.5|30955.5|30905.5|30956.8|30906.8|30954.9|30904.9|15
1644004310000|2022-02-04 19:51:50|30955.6|30905.6|30951.7|30901.7|30955.8|30905.8|30951.3|30901.3|17
1644004320000|2022-02-04 19:52:00|30951.6|30901.6|30950.1|30900.1|30951.6|30901.6|30949.1|30899.1|20
1644004330000|2022-02-04 19:52:10|30949.4|30899.4|30949.5|30899.5|30950.2|30900.2|30949.1|30899.1|17
1644004340000|2022-02-04 19:52:20|30949.2|30899.2|30951.7|30901.7|30951.9|30901.9|30948.6|30898.6|15
1644004350000|2022-02-04 19:52:30|30936.9|30916.9|30948.6|30898.6|30948.6|30917.3|30936.8|30898.6|8
1644004360000|2022-02-04 19:52:40|30949.8|30899.8|30950.6|30900.6|30952.8|30917|30936.5|30899.6|25
1644004370000|2022-02-04 19:52:50|30950.5|30900.5|30952.5|30902.5|30952.6|30918.3|30934.6|30900|16
1644004380000|2022-02-04 19:53:00|30952.2|30902.2|30951.3|30901.3|30954.6|30919.6|30934.9|30900.7|29
1644004390000|2022-02-04 19:53:10|30950.4|30900.4|30950.9|30900.9|30951.9|30901.9|30950.4|30900.4|16
1644004400000|2022-02-04 19:53:20|30951.4|30901.4|30950.3|30900.3|30951.9|30901.9|30950.3|30900.3|11
1644004410000|2022-02-04 19:53:30|30950.5|30900.5|30949.8|30899.8|30951.2|30918|30936.5|30896.9|15
1644004420000|2022-02-04 19:53:40|30948.3|30898.3|30949.4|30899.4|30950.1|30900.1|30948.3|30898.3|16
1644004430000|2022-02-04 19:53:50|30949.8|30899.8|30950.8|30900.8|30950.8|30915.7|30934.4|30899.8|7
1644004440000|2022-02-04 19:54:00|30950.7|30900.7|30950.4|30900.4|30952|30902|30949.4|30899.4|14
1644004450000|2022-02-04 19:54:10|30950.2|30900.2|30951.4|30901.4|30951.4|30901.4|30950.2|30900.2|14
1644004460000|2022-02-04 19:54:20|30951.9|30901.9|30950.6|30900.6|30952.2|30902.2|30950.4|30900.4|8
1644004470000|2022-02-04 19:54:30|30950.1|30900.1|30953.7|30903.7|30956.2|30917|30937|30899.6|21
1644004480000|2022-02-04 19:54:40|30955.2|30905.2|30954.2|30904.2|30956.5|30906.5|30953.9|30903.9|16
1644004490000|2022-02-04 19:54:50|30953.9|30903.9|30954.7|30904.7|30955.4|30905.4|30952.3|30902.3|17
1644004500000|2022-02-04 19:55:00|30954.6|30904.6|30955.6|30905.6|30956.5|30906.5|30953.8|30903.8|18
1644004510000|2022-02-04 19:55:10|30956.1|30906.1|30953.7|30903.7|30956.1|30906.1|30952.6|30902.6|9
1644004520000|2022-02-04 19:55:20|30939.7|30919.7|30955|30905|30959.3|30921.9|30938.8|30903.9|22
1644004530000|2022-02-04 19:55:30|30954.8|30904.8|30956.4|30906.4|30956.5|30906.5|30954.7|30904.7|16
1644004540000|2022-02-04 19:55:40|30955.9|30905.9|30955.6|30905.6|30956.6|30906.6|30955.5|30905.5|19
1644004550000|2022-02-04 19:55:50|30955.9|30905.9|30955|30905|30956.3|30906.3|30955|30905|16
1644004560000|2022-02-04 19:56:00|30957.4|30907.4|30955.7|30905.7|30957.5|30907.5|30955|30905|18
1644004570000|2022-02-04 19:56:10|30956.1|30906.1|30955.1|30905.1|30956.8|30906.8|30954.5|30904.5|11
1644004580000|2022-02-04 19:56:20|30955.4|30905.4|30957.2|30907.2|30957.2|30907.2|30953.5|30903.5|22
1644004590000|2022-02-04 19:56:30|30956.9|30906.9|30956.1|30906.1|30957.4|30907.4|30955.1|30905.1|10
1644004600000|2022-02-04 19:56:40|30955.7|30905.7|30957.9|30907.9|30957.9|30907.9|30955.7|30905.7|11
1644004610000|2022-02-04 19:56:50|30957.8|30907.8|30945|30925|30960.1|30925|30942.8|30904.6|22
1644004620000|2022-02-04 19:57:00|30944.8|30924.8|30957.9|30907.9|30957.9|30925.6|30944.8|30907.5|10
1644004630000|2022-02-04 19:57:10|30957.1|30907.1|30960.8|30910.8|30960.9|30910.9|30956.7|30906.7|11
1644004640000|2022-02-04 19:57:20|30960.7|30910.7|30958.4|30908.4|30960.7|30910.7|30958.4|30908.4|10
1644004650000|2022-02-04 19:57:30|30956.6|30906.6|30961.1|30911.1|30962.1|30912.1|30956.6|30906.6|11
1644004660000|2022-02-04 19:57:40|30961.3|30911.3|30959.9|30909.9|30963.7|30913.7|30959.4|30909.4|16
1644004670000|2022-02-04 19:57:50|30961.3|30911.3|30961.4|30911.4|30962.5|30912.5|30959.5|30909.5|15
1644004680000|2022-02-04 19:58:00|30962|30912|30961.8|30911.8|30962.1|30912.1|30960.9|30910.9|13
1644004690000|2022-02-04 19:58:10|30961.6|30911.6|30960.3|30910.3|30962.6|30929.9|30948.2|30908.9|16
1644004700000|2022-02-04 19:58:20|30962|30912|30962.1|30912.1|30964.4|30914.4|30959.3|30909.3|13
1644004710000|2022-02-04 19:58:30|30956.7|30906.7|30959|30909|30960.5|30910.5|30956.7|30906.7|21
1644004720000|2022-02-04 19:58:40|30959.4|30909.4|30958.9|30908.9|30959.6|30909.6|30958.2|30908.2|13
1644004730000|2022-02-04 19:58:50|30959.1|30909.1|30963.1|30913.1|30963.6|30913.6|30958.9|30908.9|21
1644004740000|2022-02-04 19:59:00|30963.4|30913.4|30967.6|30917.6|30968|30918|30963.1|30913.1|29
1644004750000|2022-02-04 19:59:10|30967|30917|30950.6|30930.6|30967.7|30932.8|30950.6|30916.9|20
1644004760000|2022-02-04 19:59:20|30951.4|30931.4|30951.7|30931.7|30951.9|30931.9|30950.9|30930.9|13
1644004770000|2022-02-04 19:59:30|30951.6|30931.6|30952.1|30932.1|30952.8|30932.8|30950.2|30930.2|19
1644004780000|2022-02-04 19:59:40|30952.4|30932.4|30954.1|30934.1|30973.1|30934.6|30952.2|30917.8|22
1644004790000|2022-02-04 19:59:50|30954|30934|30951|30931|30954|30934|30950.8|30930.8|26
1644004800000|2022-02-04 20:00:00|30952.6|30932.6|30970.8|30920.8|30970.8|30932.6|30952.6|30917|21
1644004810000|2022-02-04 20:00:10|30970.5|30920.5|30968.7|30918.7|30970.5|30920.5|30968.3|30918.3|10
1644004820000|2022-02-04 20:00:20|30968.3|30918.3|30967.4|30917.4|30968.3|30918.3|30967.1|30917.1|21
1644004830000|2022-02-04 20:00:30|30966.7|30916.7|30965.9|30915.9|30967.9|30917.9|30964.7|30914.7|21
1644004840000|2022-02-04 20:00:40|30966.1|30916.1|30964|30914|30966.6|30916.6|30963.9|30913.9|16
1644004850000|2022-02-04 20:00:50|30963.9|30913.9|30963.1|30913.1|30964|30914|30963.1|30913.1|16
1644004860000|2022-02-04 20:01:00|30963.2|30913.2|30961.5|30911.5|30963.2|30913.2|30960.6|30910.6|16
1644004870000|2022-02-04 20:01:10|30961.6|30911.6|30963.8|30913.8|30964.6|30914.6|30961.2|30911.2|19
1644004880000|2022-02-04 20:01:20|30963.5|30913.5|30963.4|30913.4|30963.9|30913.9|30962.9|30912.9|15
1644004890000|2022-02-04 20:01:30|30963.6|30913.6|30963.3|30913.3|30963.7|30913.7|30962.4|30912.4|14
1644004900000|2022-02-04 20:01:40|30962.7|30912.7|30965.2|30915.2|30966.1|30916.1|30961.7|30911.7|13
1644004910000|2022-02-04 20:01:50|30963.6|30913.6|30964.6|30914.6|30964.6|30914.6|30963.6|30913.6|19
1644004920000|2022-02-04 20:02:00|30964.2|30914.2|30963.1|30913.1|30965.1|30915.1|30963.1|30913.1|20
1644004930000|2022-02-04 20:02:10|30963.2|30913.2|30967.7|30917.7|30968.9|30918.9|30962.9|30912.9|22
1644004940000|2022-02-04 20:02:20|30968|30918|30966.1|30916.1|30968.4|30918.4|30966.1|30916.1|18
1644004950000|2022-02-04 20:02:30|30966|30916|30965.9|30915.9|30967.9|30917.9|30965.4|30915.4|22
1644004960000|2022-02-04 20:02:40|30965.7|30915.7|30966.3|30916.3|30966.3|30916.3|30965.6|30915.6|10
1644004970000|2022-02-04 20:02:50|30965.8|30915.8|30968|30918|30968.2|30918.2|30965.5|30915.5|11
1644004980000|2022-02-04 20:03:00|30968.1|30918.1|30968|30918|30968.2|30918.2|30967.6|30917.6|11
1644004990000|2022-02-04 20:03:10|30967.8|30917.8|30967.6|30917.6|30968|30918|30967.2|30917.2|12
1644005000000|2022-02-04 20:03:20|30967.7|30917.7|30968|30918|30968.8|30918.8|30967.7|30917.7|15
1644005010000|2022-02-04 20:03:30|30968.1|30918.1|30968|30918|30968.7|30918.7|30967.5|30917.5|12
1644005020000|2022-02-04 20:03:40|30968.8|30918.8|30970.6|30920.6|30970.8|30920.8|30968.6|30918.6|12
1644005030000|2022-02-04 20:03:50|30970.1|30920.1|30969.4|30919.4|30970.1|30920.1|30968.4|30918.4|17
1644005040000|2022-02-04 20:04:00|30969.3|30919.3|30969.4|30919.4|30970.3|30920.3|30967.8|30917.8|18
1644005050000|2022-02-04 20:04:10|30970.5|30920.5|30971.4|30921.4|30972.4|30922.4|30969.2|30919.2|15
1644005060000|2022-02-04 20:04:20|30970.4|30920.4|30970.6|30920.6|30971.2|30921.2|30969.6|30919.6|11
1644005070000|2022-02-04 20:04:30|30970.3|30920.3|30970.4|30920.4|30970.6|30920.6|30969.8|30919.8|16
1644005080000|2022-02-04 20:04:40|30970.8|30920.8|30970.1|30920.1|30971.2|30921.2|30968.5|30918.5|15
1644005090000|2022-02-04 20:04:50|30969.8|30919.8|30969.1|30919.1|30970.5|30920.5|30968.4|30918.4|13
1644005100000|2022-02-04 20:05:00|30969.5|30919.5|30969.5|30919.5|30969.6|30919.6|30968.4|30918.4|12
1644005110000|2022-02-04 20:05:10|30969.3|30919.3|30970.8|30920.8|30970.9|30920.9|30969.2|30919.2|10
1644005120000|2022-02-04 20:05:20|30970.5|30920.5|30970.4|30920.4|30970.7|30920.7|30969.3|30919.3|17
1644005130000|2022-02-04 20:05:30|30970.1|30920.1|30969.2|30919.2|30970.6|30920.6|30969.2|30919.2|9
1644005140000|2022-02-04 20:05:40|30968.7|30918.7|30970.2|30920.2|30972.6|30922.6|30968.7|30918.7|21
1644005150000|2022-02-04 20:05:50|30969.8|30919.8|30969.9|30919.9|30970.2|30920.2|30969.6|30919.6|14
1644005160000|2022-02-04 20:06:00|30969.8|30919.8|30971.9|30921.9|30971.9|30921.9|30969.8|30919.8|13
1644005170000|2022-02-04 20:06:10|30972.1|30922.1|30971.7|30921.7|30972.1|30922.1|30971.1|30921.1|14
1644005180000|2022-02-04 20:06:20|30972.4|30922.4|30972.3|30922.3|30972.5|30922.5|30972.1|30922.1|9
1644005190000|2022-02-04 20:06:30|30973.1|30923.1|30971.8|30921.8|30973.1|30923.1|30969.7|30919.7|9
1644005200000|2022-02-04 20:06:40|30971.3|30921.3|30971.6|30921.6|30971.6|30921.6|30971|30921|13
1644005210000|2022-02-04 20:06:50|30971.1|30921.1|30971.1|30921.1|30971.6|30921.6|30970|30920|9
1644005220000|2022-02-04 20:07:00|30970.9|30920.9|30973.3|30923.3|30973.3|30923.3|30970.9|30920.9|11
1644005230000|2022-02-04 20:07:10|30973.2|30923.2|30971.2|30921.2|30973.2|30923.2|30969.7|30919.7|18
1644005240000|2022-02-04 20:07:20|30971.3|30921.3|30968.5|30918.5|30971.3|30921.3|30968.3|30918.3|18
1644005250000|2022-02-04 20:07:30|30968.6|30918.6|30966.3|30916.3|30968.8|30918.8|30965.4|30915.4|19
1644005260000|2022-02-04 20:07:40|30967|30917|30965.5|30915.5|30967|30917|30965.5|30915.5|18
1644005270000|2022-02-04 20:07:50|30965.8|30915.8|30965.6|30915.6|30966.2|30916.2|30965.2|30915.2|19
1644005280000|2022-02-04 20:08:00|30965.4|30915.4|30965.8|30915.8|30965.8|30915.8|30964.4|30914.4|14
1644005290000|2022-02-04 20:08:10|30965.7|30915.7|30964.9|30914.9|30965.9|30915.9|30964.8|30914.8|13
1644005300000|2022-02-04 20:08:20|30965.1|30915.1|30963.3|30913.3|30966|30915.6|30961.8|30910|17
1644005310000|2022-02-04 20:08:30|30963.4|30913.4|30962.9|30912.9|30964.9|30914.9|30962.1|30912.1|20
1644005320000|2022-02-04 20:08:40|30963|30913|30962.7|30912.7|30964.7|30914.7|30962.6|30912.6|15
1644005330000|2022-02-04 20:08:50|30964.4|30914.4|30963.6|30913.6|30964.8|30914.8|30962.3|30912.3|13
1644005340000|2022-02-04 20:09:00|30963.7|30913.7|30963.1|30913.1|30963.7|30913.7|30962.6|30912.6|13
1644005350000|2022-02-04 20:09:10|30962.8|30912.8|30963.3|30913.3|30963.3|30913.3|30962.8|30912.8|11
1644005360000|2022-02-04 20:09:20|30963.4|30913.4|30963.8|30913.8|30963.8|30913.8|30962.8|30912.8|6
1644005370000|2022-02-04 20:09:30|30963.6|30913.6|30963.6|30913.6|30964.7|30914.7|30962.6|30912.6|13
1644005380000|2022-02-04 20:09:40|30963.7|30913.7|30963.4|30913.4|30963.7|30913.7|30963|30913|9
1644005390000|2022-02-04 20:09:50|30963.2|30913.2|30964.8|30914.8|30968.6|30918.6|30963.1|30913.1|19
1644005400000|2022-02-04 20:10:00|30965.2|30915.2|30966.9|30916.9|30969.9|30919.9|30965.2|30915.2|22
1644005410000|2022-02-04 20:10:10|30967.1|30917.1|30966.5|30916.5|30967.4|30917.4|30966.1|30916.1|15
1644005420000|2022-02-04 20:10:20|30968.5|30918.5|30966.6|30916.6|30968.5|30918.5|30966.6|30916.6|10
1644005430000|2022-02-04 20:10:30|30966.7|30916.7|30966.2|30916.2|30967.8|30917.8|30965.2|30915.2|15
1644005440000|2022-02-04 20:10:40|30965.5|30915.5|30965.7|30915.7|30966.4|30916.4|30964.7|30914.7|16
1644005450000|2022-02-04 20:10:50|30965.2|30915.2|30965.3|30915.3|30965.8|30915.8|30964.9|30914.9|13
1644005460000|2022-02-04 20:11:00|30965.2|30915.2|30966.5|30916.5|30966.5|30916.5|30965.2|30915.2|16
1644005470000|2022-02-04 20:11:10|30966.3|30916.3|30967.5|30917.5|30967.5|30917.5|30966.1|30916.1|12
1644005480000|2022-02-04 20:11:20|30966.9|30916.9|30967.6|30917.6|30969|30919|30966.6|30916.6|17
1644005490000|2022-02-04 20:11:30|30967.9|30917.9|30967.7|30917.7|30968.4|30918.4|30967.4|30917.4|17
1644005500000|2022-02-04 20:11:40|30967.3|30917.3|30967.6|30917.6|30967.8|30917.8|30967.2|30917.2|9
1644005510000|2022-02-04 20:11:50|30967.4|30917.4|30969.2|30919.2|30970|30920|30967.3|30917.3|15
1644005520000|2022-02-04 20:12:00|30969.3|30919.3|30969.5|30919.5|30970|30920|30969.3|30919.3|21
1644005530000|2022-02-04 20:12:10|30969.8|30919.8|30970.7|30920.7|30970.7|30920.7|30969.8|30919.8|12
1644005540000|2022-02-04 20:12:20|30970.6|30920.6|30970.2|30920.2|30970.6|30920.6|30970.2|30920.2|20
1644005550000|2022-02-04 20:12:30|30970.1|30920.1|30969.3|30919.3|30970.1|30920.1|30968.8|30918.8|21
1644005560000|2022-02-04 20:12:40|30969|30919|30966.4|30916.4|30969.1|30919.1|30966.4|30916.4|21
1644005570000|2022-02-04 20:12:50|30965.6|30915.6|30965.9|30915.9|30966.5|30916.5|30962.9|30912.9|28
1644005580000|2022-02-04 20:13:00|30965.5|30915.5|30966.1|30916.1|30966.7|30916.7|30965.5|30915.5|19
1644005590000|2022-02-04 20:13:10|30966|30916|30966.1|30916.1|30966.5|30916.5|30965.9|30915.9|14
1644005600000|2022-02-04 20:13:20|30966|30916|30964.9|30914.9|30966.4|30916.4|30963.9|30913.9|23
1644005610000|2022-02-04 20:13:30|30965|30915|30963.8|30913.8|30966.6|30916.6|30963.6|30913.6|11
1644005620000|2022-02-04 20:13:40|30963.9|30913.9|30963.1|30913.1|30964|30914|30963|30913|11
1644005630000|2022-02-04 20:13:50|30963.3|30913.3|30961.2|30911.2|30963.7|30913.7|30961.1|30911.1|20
1644005640000|2022-02-04 20:14:00|30961.3|30911.3|30961.1|30911.1|30961.4|30911.4|30961.1|30911.1|6
1644005650000|2022-02-04 20:14:10|30961.3|30911.3|30960.9|30910.9|30963.4|30913.4|30960.6|30910.6|12
1644005660000|2022-02-04 20:14:20|30961|30911|30960|30910|30961.5|30911.5|30959.9|30909.9|16
1644005670000|2022-02-04 20:14:30|30960.1|30910.1|30960.6|30910.6|30962.7|30912.7|30960.1|30910.1|8
1644005680000|2022-02-04 20:14:40|30961.4|30911.4|30959.6|30909.6|30961.4|30911.4|30959.2|30909.2|20
1644005690000|2022-02-04 20:14:50|30959.9|30909.9|30959.6|30909.6|30961.4|30911.4|30959.3|30909.3|13
1644005700000|2022-02-04 20:15:00|30959.4|30909.4|30961.5|30911.5|30961.6|30911.6|30959.4|30909.4|13
1644005710000|2022-02-04 20:15:10|30963.3|30913.3|30963.2|30913.2|30963.3|30913.3|30960.5|30910.5|23
1644005720000|2022-02-04 20:15:20|30963.3|30913.3|30962.9|30912.9|30963.3|30913.3|30962.3|30912.3|11
1644005730000|2022-02-04 20:15:30|30962.8|30912.8|30963.5|30913.5|30963.9|30913.9|30961.8|30911.8|12
1644005740000|2022-02-04 20:15:40|30962.7|30912.7|30962.9|30912.9|30963.4|30913.4|30962.6|30912.6|9
1644005750000|2022-02-04 20:15:50|30962.8|30912.8|30962.6|30912.6|30962.8|30912.8|30961.7|30911.7|8
1644005760000|2022-02-04 20:16:00|30962|30912|30960.8|30910.8|30962|30912|30960.8|30910.8|12
1644005770000|2022-02-04 20:16:10|30960.9|30910.9|30961.1|30911.1|30961.9|30911.9|30959|30909|22
1644005780000|2022-02-04 20:16:20|30960.9|30910.9|30959.3|30909.3|30960.9|30910.9|30959.1|30909.1|16
1644005790000|2022-02-04 20:16:30|30959.6|30909.6|30959.8|30909.8|30959.9|30909.9|30959.1|30909.1|12
1644005800000|2022-02-04 20:16:40|30959.9|30909.9|30959.9|30909.9|30959.9|30909.9|30958.9|30908.9|15
1644005810000|2022-02-04 20:16:50|30959.8|30909.8|30959.4|30909.4|30959.9|30909.9|30958.9|30908.9|11
1644005820000|2022-02-04 20:17:00|30959.1|30909.1|30959.6|30909.6|30960|30910|30958.9|30908.9|7
1644005830000|2022-02-04 20:17:10|30959.7|30909.7|30959.1|30909.1|30960.8|30910.8|30956.8|30906.8|15
1644005840000|2022-02-04 20:17:20|30959.3|30909.3|30959.1|30909.1|30959.3|30909.3|30957.6|30907.6|16
1644005850000|2022-02-04 20:17:30|30959.2|30909.2|30958.1|30908.1|30959.3|30909.3|30958.1|30908.1|11
1644005860000|2022-02-04 20:17:40|30958.4|30908.4|30959.3|30909.3|30960.6|30910.6|30958.1|30908.1|16
1644005870000|2022-02-04 20:17:50|30959.2|30909.2|30959.9|30909.9|30960|30910|30959|30909|7
1644005880000|2022-02-04 20:18:00|30959.8|30909.8|30960.8|30910.8|30960.8|30910.8|30958.2|30908.2|19
1644005890000|2022-02-04 20:18:10|30961|30911|30960.6|30910.6|30961.1|30911.1|30958.2|30908.2|18
1644005900000|2022-02-04 20:18:20|30960.8|30910.8|30958.6|30908.6|30960.8|30910.8|30958.2|30908.2|12
1644005910000|2022-02-04 20:18:30|30958.8|30908.8|30959.4|30909.4|30959.6|30909.6|30957.9|30907.9|9
1644005920000|2022-02-04 20:18:40|30959.3|30909.3|30958.3|30908.3|30959.3|30909.3|30958.3|30908.3|10
1644005930000|2022-02-04 20:18:50|30958.6|30908.6|30956.9|30906.9|30959.1|30909.1|30956.7|30906.7|19
1644005940000|2022-02-04 20:19:00|30957|30907|30957.4|30907.4|30959.4|30909.4|30956.7|30906.7|19
1644005950000|2022-02-04 20:19:10|30959.7|30909.7|30957.9|30907.9|30959.9|30909.9|30957.5|30907.5|9
1644005960000|2022-02-04 20:19:20|30957.8|30907.8|30957.6|30907.6|30957.8|30907.8|30956.9|30906.9|18
1644005970000|2022-02-04 20:19:30|30957.4|30907.4|30957.1|30907.1|30957.6|30907.6|30956.8|30906.8|9
1644005980000|2022-02-04 20:19:40|30957.2|30907.2|30957|30907|30957.7|30907.7|30956.8|30906.8|13
1644005990000|2022-02-04 20:19:50|30956.7|30906.7|30956.4|30906.4|30957.6|30907.6|30954.9|30904.9|16
1644006000000|2022-02-04 20:20:00|30956.5|30906.5|30955.7|30905.7|30956.5|30906.5|30955.3|30905.3|4
1644006010000|2022-02-04 20:20:10|30956|30906|30955|30905|30956.2|30906.2|30955|30905|9
1644006020000|2022-02-04 20:20:20|30954.6|30904.6|30954.7|30904.7|30955|30905|30954.6|30904.6|7
1644006030000|2022-02-04 20:20:30|30954.8|30904.8|30954.7|30904.7|30954.8|30904.8|30954.1|30904.1|11
1644006040000|2022-02-04 20:20:40|30954.6|30904.6|30952.1|30901.1|30954.6|30904.6|30951.4|30901.1|15
1644006050000|2022-02-04 20:20:50|30951.8|30901.8|30951.3|30901.3|30952.7|30902.7|30951|30901|15
1644006060000|2022-02-04 20:21:00|30950.9|30900.9|30952|30902|30952|30902|30950.5|30900.5|21
1644006070000|2022-02-04 20:21:10|30951.9|30901.9|30950.8|30900.8|30951.9|30901.9|30950.4|30900.4|10
1644006080000|2022-02-04 20:21:20|30950.4|30900.4|30951.4|30901.4|30951.5|30901.5|30950.1|30900.1|15
1644006090000|2022-02-04 20:21:30|30951.3|30901.3|30953.4|30903.4|30953.4|30903.4|30951.3|30901.3|17
1644006100000|2022-02-04 20:21:40|30953.7|30903.7|30952.5|30902.5|30953.8|30903.8|30952.5|30902.5|16
1644006110000|2022-02-04 20:21:50|30952.8|30902.8|30951.6|30901.6|30953.1|30903.1|30951.6|30901.6|9
1644006120000|2022-02-04 20:22:00|30952|30902|30951.9|30901.9|30952.6|30902.6|30951.1|30901.1|15
1644006130000|2022-02-04 20:22:10|30951.5|30901.5|30953.9|30903.9|30954.3|30904.3|30951.3|30901.3|21
1644006140000|2022-02-04 20:22:20|30955|30905|30954.3|30904.3|30955|30905|30953.8|30903.8|17
1644006150000|2022-02-04 20:22:30|30953.6|30903.6|30953.9|30903.9|30953.9|30903.9|30953.1|30903.1|15
1644006160000|2022-02-04 20:22:40|30954.2|30904.2|30952.4|30902.4|30954.3|30904.3|30952.4|30902.4|7
1644006170000|2022-02-04 20:22:50|30952.6|30902.6|30951.8|30901.8|30952.6|30902.6|30951.4|30901.4|16
1644006180000|2022-02-04 20:23:00|30951.6|30901.6|30951.4|30901.4|30952.6|30902.6|30949.6|30899.6|23
1644006190000|2022-02-04 20:23:10|30951.3|30901.3|30951.5|30901.5|30951.5|30901.5|30949.9|30899.9|13
1644006200000|2022-02-04 20:23:20|30951.6|30901.6|30954.5|30904.5|30955.8|30905.8|30951.6|30901.6|19
1644006210000|2022-02-04 20:23:30|30954.7|30904.7|30959.6|30909.6|30959.6|30909.6|30954.5|30904.5|18
1644006220000|2022-02-04 20:23:40|30959.2|30909.2|30960.4|30910.4|30960.6|30910.6|30959.1|30909.1|18
1644006230000|2022-02-04 20:23:50|30960.5|30910.5|30962.2|30912.2|30962.5|30912.5|30959.8|30909.8|24
1644006240000|2022-02-04 20:24:00|30962.5|30912.5|30963.5|30913.5|30963.6|30913.6|30961.7|30911.7|19
1644006250000|2022-02-04 20:24:10|30963.7|30913.7|30958.4|30908.4|30963.9|30913.9|30957.5|30906|15
1644006260000|2022-02-04 20:24:20|30959.3|30909.3|30957.9|30907.9|30959.3|30909.3|30957|30907|7
1644006270000|2022-02-04 20:24:30|30957.6|30907.6|30957.1|30907.1|30957.8|30907.8|30956.8|30906.8|13
1644006280000|2022-02-04 20:24:40|30957.6|30907.6|30958.3|30908.3|30958.5|30908.5|30957.6|30907.6|5
1644006290000|2022-02-04 20:24:50|30958.1|30908.1|30957.8|30907.8|30958.1|30908.1|30957.3|30907.3|7
1644006300000|2022-02-04 20:25:00|30957.5|30907.5|30954.7|30904.7|30957.5|30907.5|30954.7|30904.7|22
1644006310000|2022-02-04 20:25:10|30954.8|30904.8|30954.9|30904.9|30955.6|30905.6|30954.8|30904.8|7
1644006320000|2022-02-04 20:25:20|30955|30905|30953.7|30903.7|30955|30905|30953.7|30903.7|11
1644006330000|2022-02-04 20:25:30|30953.9|30903.9|30953.2|30903.2|30953.9|30903.9|30952.6|30902.6|8
1644006340000|2022-02-04 20:25:40|30953|30903|30948.2|30898.2|30953.2|30903.2|30948.2|30898.2|25
1644006350000|2022-02-04 20:25:50|30948.3|30898.3|30946.2|30896.2|30948.7|30898.7|30945.9|30895.9|18
1644006360000|2022-02-04 20:26:00|30947.5|30897.5|30946.6|30896.6|30947.5|30897.5|30946.3|30896.3|11
1644006370000|2022-02-04 20:26:10|30946.3|30896.3|30946.1|30896.1|30946.5|30896.5|30946.1|30896.1|6
1644006380000|2022-02-04 20:26:20|30946.5|30896.5|30945|30895|30946.5|30896.5|30940.3|30890.3|17
1644006390000|2022-02-04 20:26:30|30945.1|30895.1|30944.7|30894.7|30945.3|30895.3|30944.7|30894.7|13
1644006400000|2022-02-04 20:26:40|30944.3|30894.3|30943.6|30893.6|30944.5|30894.5|30940.9|30890.9|20
1644006410000|2022-02-04 20:26:50|30943.7|30893.7|30945|30895|30945.3|30895.3|30943.6|30893.6|12
1644006420000|2022-02-04 20:27:00|30945.5|30895.5|30944.9|30894.9|30945.6|30895.6|30944.4|30894.4|16
1644006430000|2022-02-04 20:27:10|30944.8|30894.8|30944.4|30894.4|30945.2|30895.2|30944.4|30894.4|4
1644006440000|2022-02-04 20:27:20|30944.2|30894.2|30946.1|30896.1|30946.3|30896.3|30944.2|30894.2|12
1644006450000|2022-02-04 20:27:30|30945.6|30895.6|30943.4|30893.4|30946|30896|30943.2|30893.2|22
1644006460000|2022-02-04 20:27:40|30943.3|30893.3|30943.1|30893.1|30943.9|30893.9|30942.8|30892.8|14
1644006470000|2022-02-04 20:27:50|30943.3|30893.3|30945.1|30895.1|30945.1|30895.1|30943.3|30893.3|10
1644006480000|2022-02-04 20:28:00|30945.2|30895.2|30945.3|30895.3|30950.3|30900.3|30944.8|30894.8|22
1644006490000|2022-02-04 20:28:10|30945.5|30895.5|30945.6|30895.6|30945.9|30895.9|30945|30895|9
1644006500000|2022-02-04 20:28:20|30946|30896|30946.8|30896.8|30947.5|30897.5|30944.8|30894.8|15
1644006510000|2022-02-04 20:28:30|30946.9|30896.9|30946.6|30896.6|30947.2|30897.2|30945.5|30895.5|9
1644006520000|2022-02-04 20:28:40|30946.5|30896.5|30946.1|30896.1|30947.1|30897.1|30945.2|30895.2|13
1644006530000|2022-02-04 20:28:50|30946.8|30896.8|30945.2|30895.2|30946.8|30896.8|30945|30895|9
1644006540000|2022-02-04 20:29:00|30944.7|30894.7|30944.2|30894.2|30945.5|30895.5|30943.7|30893.7|22
1644006550000|2022-02-04 20:29:10|30944.3|30894.3|30945.6|30895.6|30945.6|30895.6|30943.5|30893.5|14
1644006560000|2022-02-04 20:29:20|30946.3|30896.3|30944.7|30894.7|30946.3|30896.3|30944|30894|12
1644006570000|2022-02-04 20:29:30|30943.7|30893.7|30944.1|30894.1|30944.7|30894.7|30943.1|30893.1|15
1644006580000|2022-02-04 20:29:40|30944|30894|30945.3|30895.3|30946|30896|30943.9|30893.9|16
1644006590000|2022-02-04 20:29:50|30945|30895|30944.1|30894.1|30945.2|30895.2|30943.4|30893.4|11
1644006600000|2022-02-04 20:30:00|30944.2|30894.2|30945.3|30895.3|30946.8|30896.8|30944.1|30894.1|14
1644006610000|2022-02-04 20:30:10|30945.7|30895.7|30945.3|30895.3|30947.1|30897.1|30944.9|30894.9|23
1644006620000|2022-02-04 20:30:20|30945.6|30895.6|30945.3|30895.3|30946|30896|30945.1|30895.1|20
1644006630000|2022-02-04 20:30:30|30945.9|30895.9|30945|30895|30946.2|30896.2|30944.2|30894.2|30
1644006640000|2022-02-04 20:30:40|30945.1|30895.1|30944.5|30894.5|30945.3|30895.3|30943.9|30893.9|19
1644006650000|2022-02-04 20:30:50|30944.6|30894.6|30947|30897|30948.6|30898.6|30944.3|30894.3|27
1644006660000|2022-02-04 20:31:00|30946.6|30896.6|30949.7|30899.7|30949.7|30899.7|30945.9|30895.9|22
1644006670000|2022-02-04 20:31:10|30949.1|30899.1|30949.2|30899.2|30949.9|30899.9|30948.6|30898.6|20
1644006680000|2022-02-04 20:31:20|30948.5|30898.5|30947|30897|30948.5|30898.5|30946.8|30896.8|22
1644006690000|2022-02-04 20:31:30|30947.3|30897.3|30944|30894|30947.5|30897.5|30943.5|30893.5|28
1644006700000|2022-02-04 20:31:40|30944.4|30894.4|30943.9|30893.9|30944.6|30894.6|30943.6|30893.6|27
1644006710000|2022-02-04 20:31:50|30943.7|30893.7|30944.6|30894.6|30946|30896|30943.7|30893.7|18
1644006720000|2022-02-04 20:32:00|30943.8|30893.8|30942.5|30892.5|30944.7|30894.7|30942.4|30892.4|25
1644006730000|2022-02-04 20:32:10|30942.7|30892.7|30943.3|30893.3|30945.1|30895.1|30942.4|30892.4|22
1644006740000|2022-02-04 20:32:20|30943.6|30893.6|30943.3|30893.3|30944|30894|30942.1|30892.1|31
1644006750000|2022-02-04 20:32:30|30943.1|30893.1|30941.9|30891.9|30943.4|30893.4|30941.8|30891.8|15
1644006760000|2022-02-04 20:32:40|30942.2|30892.2|30942.8|30892.8|30943.9|30893.9|30942|30892|20
1644006770000|2022-02-04 20:32:50|30942.7|30892.7|30942.5|30892.5|30943.6|30893.6|30940.9|30890.9|26
1644006780000|2022-02-04 20:33:00|30942.6|30892.6|30941.1|30891.1|30942.6|30892.6|30941|30891|27
1644006790000|2022-02-04 20:33:10|30941|30891|30940|30890|30941.4|30891.4|30939.9|30889.9|11
1644006800000|2022-02-04 20:33:20|30939.9|30889.9|30940.8|30890.8|30942|30892|30939.8|30889.8|27
1644006810000|2022-02-04 20:33:30|30940.3|30890.3|30940.9|30890.9|30941.1|30891.1|30939.7|30889.7|25
1644006820000|2022-02-04 20:33:40|30940.5|30890.5|30940.6|30890.6|30941.1|30891.1|30940.2|30890.2|24
1644006830000|2022-02-04 20:33:50|30940.5|30890.5|30941.3|30891.3|30941.9|30891.9|30940.1|30890.1|12
1644006840000|2022-02-04 20:34:00|30941.2|30891.2|30938.4|30888.4|30941.5|30891.5|30937.7|30887.7|20
1644006850000|2022-02-04 20:34:10|30938.5|30888.5|30939.1|30889.1|30939.6|30889.6|30937.6|30887.6|20
1644006860000|2022-02-04 20:34:20|30938.9|30888.9|30941.6|30891.6|30941.7|30891.7|30937.8|30887.8|24
1644006870000|2022-02-04 20:34:30|30941|30891|30941.1|30891.1|30942.3|30892.3|30940|30890|30
1644006880000|2022-02-04 20:34:40|30941.5|30891.5|30939.4|30889.4|30941.5|30891.5|30938.7|30888.7|26
1644006890000|2022-02-04 20:34:50|30940.6|30890.6|30942.6|30892.6|30942.9|30892.9|30939.6|30889.6|22
1644006900000|2022-02-04 20:35:00|30942.8|30892.8|30942.8|30892.8|30944.3|30894.3|30941.8|30891.8|20
1644006910000|2022-02-04 20:35:10|30943|30893|30941.8|30891.8|30943.2|30893.2|30941.8|30891.8|22
1644006920000|2022-02-04 20:35:20|30942.2|30892.2|30941.8|30891.8|30942.4|30892.4|30941|30891|20
1644006930000|2022-02-04 20:35:30|30941.6|30891.6|30943.1|30893.1|30943.9|30893.9|30941.6|30891.6|19
1644006940000|2022-02-04 20:35:40|30944.5|30894.5|30944.1|30894.1|30944.5|30894.5|30943.1|30893.1|23
1644006950000|2022-02-04 20:35:50|30943.9|30893.9|30942.6|30892.6|30944.3|30894.3|30942.6|30892.6|22
1644006960000|2022-02-04 20:36:00|30942.8|30892.8|30941.9|30891.9|30943.8|30907.4|30927.4|30891|28
1644006970000|2022-02-04 20:36:10|30942.6|30892.6|30941.6|30891.6|30942.6|30892.6|30940.9|30890.9|17
1644006980000|2022-02-04 20:36:20|30941.3|30891.3|30942.8|30892.8|30943.4|30893.4|30941.3|30891.3|18
1644006990000|2022-02-04 20:36:30|30942.7|30892.7|30944.8|30894.8|30945.1|30895.1|30942.3|30892.3|25
1644007000000|2022-02-04 20:36:40|30945|30895|30945.7|30895.7|30945.9|30895.9|30944.2|30894.2|21
1644007010000|2022-02-04 20:36:50|30945.6|30895.6|30946.1|30896.1|30947.1|30897.1|30945.5|30895.5|16
1644007020000|2022-02-04 20:37:00|30946|30896|30943.6|30893.6|30946.5|30896.5|30943.2|30893.2|22
1644007030000|2022-02-04 20:37:10|30943.4|30893.4|30944.1|30894.1|30944.7|30894.7|30942.8|30892.8|26
1644007040000|2022-02-04 20:37:20|30944.4|30894.4|30944.6|30894.6|30944.9|30894.9|30943.7|30893.7|18
1644007050000|2022-02-04 20:37:30|30944.3|30894.3|30942.8|30892.8|30944.3|30894.3|30942.1|30892.1|19
1644007060000|2022-02-04 20:37:40|30942.7|30892.7|30942.5|30892.5|30943.3|30893.3|30942.3|30892.3|22
1644007070000|2022-02-04 20:37:50|30943|30893|30942.3|30892.3|30943.1|30893.1|30941.2|30891.2|23
1644007080000|2022-02-04 20:38:00|30942.2|30892.2|30942.4|30892.4|30942.7|30892.7|30941.9|30891.9|14
1644007090000|2022-02-04 20:38:10|30943.7|30893.7|30942.1|30892.1|30943.7|30893.7|30941.4|30891.4|18
1644007100000|2022-02-04 20:38:20|30942.8|30892.8|30945.8|30895.8|30945.9|30895.9|30942.2|30892.2|21
1644007110000|2022-02-04 20:38:30|30945.5|30895.5|30951.6|30901.6|30952|30910.6|30930.6|30894.3|25
1644007120000|2022-02-04 20:38:40|30953|30903|30950.1|30900.1|30953|30903|30950|30900|14
1644007130000|2022-02-04 20:38:50|30950.9|30900.9|30950|30900|30950.9|30900.9|30948.9|30898.9|16
1644007140000|2022-02-04 20:39:00|30949.7|30899.7|30950.1|30900.1|30950.5|30900.5|30949.6|30899.6|12
1644007150000|2022-02-04 20:39:10|30950.3|30900.3|30949.7|30899.7|30950.3|30900.3|30949.6|30899.6|11
1644007160000|2022-02-04 20:39:20|30949.8|30899.8|30949.3|30899.3|30949.9|30899.9|30949.2|30899.2|7
1644007170000|2022-02-04 20:39:30|30949.5|30899.5|30949.1|30899.1|30949.5|30899.5|30948.9|30898.9|9
1644007180000|2022-02-04 20:39:40|30949.2|30899.2|30952.2|30902.2|30952.2|30902.2|30949|30899|9
1644007190000|2022-02-04 20:39:50|30952|30902|30951.8|30901.8|30952.3|30902.3|30950.8|30900.8|7
1644007200000|2022-02-04 20:40:00|30952.3|30902.3|30952.2|30902.2|30954.8|30919.1|30938.6|30900.1|16
1644007210000|2022-02-04 20:40:10|30952.4|30902.4|30956.9|30906.9|30957.8|30907.8|30951.8|30901.8|22
1644007220000|2022-02-04 20:40:20|30957.3|30907.3|30955.8|30905.8|30957.7|30907.7|30955.5|30905.5|14
1644007230000|2022-02-04 20:40:30|30955.9|30905.9|30957.2|30907.2|30957.4|30907.4|30955.4|30905.4|10
1644007240000|2022-02-04 20:40:40|30956.7|30906.7|30956.9|30906.9|30957|30907|30956.6|30906.6|6
1644007250000|2022-02-04 20:40:50|30955.7|30905.7|30953.9|30903.6|30955.9|30905.9|30952.8|30902.8|12
1644007260000|2022-02-04 20:41:00|30953.6|30902.8|30954.7|30904.7|30955.8|30905.8|30952.8|30902.8|10
1644007270000|2022-02-04 20:41:10|30955|30905|30953|30903|30955|30919.4|30939.4|30902.3|17
1644007280000|2022-02-04 20:41:20|30952.5|30902.5|30952.6|30902.6|30953.8|30903.8|30952.3|30902.3|11
1644007290000|2022-02-04 20:41:30|30952.9|30902.9|30952.9|30902.9|30953.1|30903.1|30952.6|30902.6|9
1644007300000|2022-02-04 20:41:40|30952.8|30902.8|30954|30904|30955|30905|30952.8|30902.8|9
1644007310000|2022-02-04 20:41:50|30953.7|30903.7|30953.5|30903.5|30955.1|30905.1|30953.2|30903.2|14
1644007320000|2022-02-04 20:42:00|30953.9|30903.9|30955.6|30905.6|30955.6|30905.6|30952.6|30902.6|17
1644007330000|2022-02-04 20:42:10|30955.3|30905.3|30955.6|30905.6|30956.2|30906.2|30954.6|30904.6|13
1644007340000|2022-02-04 20:42:20|30955.3|30905.3|30956.6|30906.6|30957.1|30907.1|30955|30905|10
1644007350000|2022-02-04 20:42:30|30956.5|30906.5|30955.6|30905.6|30956.5|30906.5|30955.3|30905.3|11
1644007360000|2022-02-04 20:42:40|30955.1|30905.1|30954.7|30904.7|30955.8|30905.8|30954.6|30904.6|10
1644007370000|2022-02-04 20:42:50|30954.9|30904.9|30952.9|30902.9|30955.3|30905.3|30952.9|30902.9|10
1644007380000|2022-02-04 20:43:00|30951.6|30901.6|30952.7|30902.7|30953.3|30903.3|30951.6|30901.6|15
1644007390000|2022-02-04 20:43:10|30952.6|30902.6|30952|30902|30952.7|30902.7|30951.7|30901.7|17
1644007400000|2022-02-04 20:43:20|30951.7|30901.7|30952.3|30902.3|30952.9|30902.9|30951.7|30901.7|12
1644007410000|2022-02-04 20:43:30|30952.6|30902.6|30953.3|30903.3|30953.3|30903.3|30951.8|30901.8|9
1644007420000|2022-02-04 20:43:40|30952.9|30902.9|30950.4|30900.4|30952.9|30902.9|30950.3|30900.3|19
1644007430000|2022-02-04 20:43:50|30950.6|30900.6|30950.3|30900.3|30951.5|30913.4|30933|30898.5|23
1644007440000|2022-02-04 20:44:00|30951.7|30901.7|30951.4|30901.4|30951.8|30901.8|30950.2|30900.2|16
1644007450000|2022-02-04 20:44:10|30951.6|30901.6|30950.1|30900.1|30951.8|30901.8|30950|30900|10
1644007460000|2022-02-04 20:44:20|30949.6|30899.6|30950.5|30900.5|30950.6|30900.6|30949.6|30899.6|10
1644007470000|2022-02-04 20:44:30|30950.6|30900.6|30951.8|30901.8|30952.5|30902.5|30950.6|30900.6|10
1644007480000|2022-02-04 20:44:40|30952.2|30902.2|30952.4|30902.4|30953.4|30903.4|30951.6|30901.6|19
1644007490000|2022-02-04 20:44:50|30953.2|30903.2|30953|30903|30953.2|30903.2|30952.5|30902.5|9
1644007500000|2022-02-04 20:45:00|30953.1|30903.1|30952.9|30902.9|30953.5|30903.5|30952|30902|11
1644007510000|2022-02-04 20:45:10|30952.5|30902.5|30962.6|30912.6|30967.7|30917.7|30952.5|30902.5|21
1644007520000|2022-02-04 20:45:20|30961.9|30911.9|30960.7|30910.7|30963.8|30913.8|30960.7|30910.7|20
1644007530000|2022-02-04 20:45:30|30960.9|30910.9|30957.1|30907.1|30963|30913|30957.1|30907.1|17
1644007540000|2022-02-04 20:45:40|30957.9|30907.9|30958.9|30908.9|30960.8|30910.8|30957.3|30907.3|21
1644007550000|2022-02-04 20:45:50|30959|30909|30958|30908|30959|30909|30956.6|30906.6|23
1644007560000|2022-02-04 20:46:00|30958.1|30908.1|30958.7|30908.7|30958.7|30908.7|30957.4|30907.4|11
1644007570000|2022-02-04 20:46:10|30958.1|30908.1|30957.1|30907.1|30958.7|30908.7|30956.5|30906.5|14
1644007580000|2022-02-04 20:46:20|30957.2|30907.2|30955.8|30905.8|30957.2|30907.2|30955.7|30905.7|7
1644007590000|2022-02-04 20:46:30|30957.4|30905|30953.8|30903.8|30957.4|30906.5|30953.6|30903.6|21
1644007600000|2022-02-04 20:46:40|30954.6|30904.6|30954.8|30904.8|30958.5|30904.9|30954.6|30902.5|14
1644007610000|2022-02-04 20:46:50|30954.7|30904.7|30956.3|30906.3|30957.5|30907.5|30954.7|30903.4|13
1644007620000|2022-02-04 20:47:00|30956|30906|30955.3|30903.3|30956.8|30906.8|30954.5|30903.3|15
1644007630000|2022-02-04 20:47:10|30955.6|30903.1|30954.1|30904.1|30956.3|30904.1|30953.7|30902.7|11
1644007640000|2022-02-04 20:47:20|30953.5|30903.5|30955|30901|30955.6|30904.2|30953.4|30901|11
1644007650000|2022-02-04 20:47:30|30959.5|30898.7|30956.5|30901.7|30963.2|30903.1|30954|30896.3|11
1644007660000|2022-02-04 20:47:40|30955.3|30902.4|30954|30902.1|30955.3|30902.9|30952.9|30901.1|18
1644007670000|2022-02-04 20:47:50|30953.5|30902.6|30952.2|30902.2|30953.7|30903.7|30952.2|30902.2|13
1644007680000|2022-02-04 20:48:00|30952.3|30902.3|30957.1|30902.5|30957.1|30905.2|30951|30900.4|26
1644007690000|2022-02-04 20:48:10|30954.5|30904.5|30954.3|30904.3|30955.7|30904.8|30953.9|30903.6|9
1644007700000|2022-02-04 20:48:20|30956.3|30906.3|30954.8|30904.8|30956.3|30906.3|30954.4|30904.4|16
1644007710000|2022-02-04 20:48:30|30955.5|30905.1|30956.7|30904.3|30957.7|30905.3|30955.2|30903.8|21
1644007720000|2022-02-04 20:48:40|30956.6|30904.4|30953|30903|30957.2|30906.8|30951.6|30900.3|22
1644007730000|2022-02-04 20:48:50|30953.2|30903.2|30953.6|30903.6|30953.8|30903.8|30952.7|30902.7|12
1644007740000|2022-02-04 20:49:00|30957.9|30904.4|31021.3|30901.5|31021.3|30916.8|30957.9|30896|32
1644007750000|2022-02-04 20:49:10|31003.5|30910.9|30988.7|30919.5|31003.5|30920.4|30987.2|30906.4|22
1644007760000|2022-02-04 20:49:20|30987.6|30920|30985.1|30918.4|30998.6|30927|30983.7|30905.2|25
1644007770000|2022-02-04 20:49:30|30985.3|30917.7|30985.6|30925.8|30989.1|30925.8|30985.1|30916.8|27
1644007780000|2022-02-04 20:49:40|30986.1|30921.5|30998.3|30920.4|31011|30924.2|30986.1|30901.8|25
1644007790000|2022-02-04 20:49:50|31000.7|30916.7|30997.5|30920.3|31001.8|30923.1|30994.7|30913.7|18
1644007800000|2022-02-04 20:50:00|30997.6|30925.3|31007.3|30909|31007.3|30925.3|30993.4|30909|22
1644007810000|2022-02-04 20:50:10|31004|30907.7|30995|30917.5|31004.7|30932.2|30991.8|30907.1|19
1644007820000|2022-02-04 20:50:20|30995.3|30917.4|30996.2|30907.6|30996.2|30917.4|30994.3|30907|14
1644007830000|2022-02-04 20:50:30|30995.7|30908.8|30998.9|30907.6|31005.7|30924.1|30991.9|30907.3|26
1644007840000|2022-02-04 20:50:40|31000.2|30908.7|30998.5|30906.3|31000.2|30911.3|30998.2|30906.3|12
1644007850000|2022-02-04 20:50:50|30999.1|30903.8|31000.3|30904.7|31002|30905.9|30999.1|30902.4|13
1644007860000|2022-02-04 20:51:00|31001|30903.6|31033.2|30913.2|31037.7|30930.7|31000.3|30903.6|20
1644007870000|2022-02-04 20:51:10|31029.3|30917.3|31030.7|30910.7|31042.1|30922.1|31019|30907.1|21
1644007880000|2022-02-04 20:51:20|31030.4|30910.4|31030.1|30910.1|31030.8|30910.8|31028.9|30908.9|15
1644007890000|2022-02-04 20:51:30|31021.4|30913.1|31019.6|30913.3|31027.6|30936.4|31018.9|30913|21
1644007900000|2022-02-04 20:51:40|31020|30917.4|31021.4|30912.9|31021.4|30919.4|31019.8|30911.2|14
1644007910000|2022-02-04 20:51:50|31021.7|30913.2|30993.8|30903.4|31042.3|30939.4|30993.8|30899|17
1644007920000|2022-02-04 20:52:00|30999.3|30899.9|30977.8|30915.3|31009.3|30931.2|30972.9|30888.6|36
1644007930000|2022-02-04 20:52:10|30973.1|30921.9|30975|30925|30983.8|30927.8|30972.4|30899|26
1644007940000|2022-02-04 20:52:20|30972.2|30920.3|30986.1|30910.2|31000.4|30927.5|30970.2|30905.1|29
1644007950000|2022-02-04 20:52:30|30983.8|30916.4|30999.4|30914.7|30999.4|30931.1|30973.7|30907.7|33
1644007960000|2022-02-04 20:52:40|30975.3|30924.8|30989.6|30918.9|30989.6|30930.8|30972.7|30913.8|40
1644007970000|2022-02-04 20:52:50|30988.3|30916.8|31000.7|30919.9|31014.1|30930.5|30974.1|30907.5|34
1644007980000|2022-02-04 20:53:00|30978|30928|30978.5|30928.5|30980.9|30930.8|30975.8|30925.3|31
1644007990000|2022-02-04 20:53:10|30979.4|30928.9|30981.5|30928.6|30993.7|30931.8|30978.8|30923.4|35
1644008000000|2022-02-04 20:53:20|30985.9|30929.4|30983.1|30933.1|30991.7|30933.1|30978.2|30924.8|26
1644008010000|2022-02-04 20:53:30|30980.7|30930.7|30967.8|30890.8|30991.4|30932.3|30964.8|30885|28
1644008020000|2022-02-04 20:53:40|30972|30888.6|30967|30895.6|30976.2|30896.9|30954.1|30888.6|29
1644008030000|2022-02-04 20:53:50|30963.2|30899.3|30962.8|30902.8|30970.4|30909.7|30954.2|30893.1|33
1644008040000|2022-02-04 20:54:00|30958.5|30908.5|30969.5|30912.8|30975.4|30913.1|30955.9|30897.1|33
1644008050000|2022-02-04 20:54:10|30966|30916|30970.2|30912.8|30972.2|30916|30959.2|30909.2|37
1644008060000|2022-02-04 20:54:20|30971.1|30911.7|30960.4|30910.4|30978.5|30916.3|30960.4|30904|26
1644008070000|2022-02-04 20:54:30|30965.7|30915.7|30969.4|30919.4|30981.8|30919.7|30963.5|30907.8|30
1644008080000|2022-02-04 20:54:40|30969.8|30919.9|30962|30912|30972|30919.9|30961|30903.6|36
1644008090000|2022-02-04 20:54:50|30963.9|30912.6|30961.6|30911.6|30979.8|30916.4|30960.6|30906.1|36
1644008100000|2022-02-04 20:55:00|30964.2|30914.2|30966.1|30906.8|30971.8|30919.1|30963.2|30906.8|33
1644008110000|2022-02-04 20:55:10|30962.6|30909.5|30966.1|30916|30973.5|30916.8|30962.1|30907.7|28
1644008120000|2022-02-04 20:55:20|30963.3|30913.3|30964|30914|30973|30917.8|30963|30910.6|36
1644008130000|2022-02-04 20:55:30|30965.6|30915.6|30965.6|30915.6|30968.9|30916.3|30963.2|30913.2|31
1644008140000|2022-02-04 20:55:40|30977.3|30910.7|30971.7|30910.9|30977.3|30917.9|30962.5|30909.9|27
1644008150000|2022-02-04 20:55:50|30968|30912.7|30966.9|30916.9|30975.2|30917.9|30964.2|30911.6|22
1644008160000|2022-02-04 20:56:00|30968|30917.2|30967.3|30917.3|30969.7|30919.5|30963.2|30913.2|21
1644008170000|2022-02-04 20:56:10|30967.2|30917.2|30969.9|30919.9|30969.9|30919.9|30967|30917|26
1644008180000|2022-02-04 20:56:20|30969.8|30919.8|30984|30934|30984|30934|30969.1|30919.1|25
1644008190000|2022-02-04 20:56:30|30983.7|30933.7|30982.8|30924.6|30996.1|30935.8|30974.8|30911.6|35
1644008200000|2022-02-04 20:56:40|30991.7|30921|30982|30927.1|30992.7|30944.6|30964.6|30910.7|29
1644008210000|2022-02-04 20:56:50|30984.2|30924.5|30980.4|30917.9|30995.8|30930.8|30975.6|30916.4|30
1644008220000|2022-02-04 20:57:00|30982.8|30916|30982.4|30921.3|30993|30922.5|30974.1|30913.3|20
1644008230000|2022-02-04 20:57:10|30982.3|30917.5|30965.1|30915.1|30983.9|30921.4|30964.7|30905|20
1644008240000|2022-02-04 20:57:20|30966.4|30913.6|30970.1|30911.4|30974.5|30916.5|30964.3|30907.6|22
1644008250000|2022-02-04 20:57:30|30970.4|30911.3|30972.9|30914.2|30974.7|30914.4|30969.3|30910.4|23
1644008260000|2022-02-04 20:57:40|30974.4|30912.7|30962.4|30910.3|30979.2|30919|30962.4|30910.3|27
1644008270000|2022-02-04 20:57:50|30962.1|30910.7|31004.2|30923.9|31022.1|30932.3|30962.1|30904|36
1644008280000|2022-02-04 20:58:00|31012.3|30916.9|30994.6|30923.6|31012.3|30934|30985.8|30916.9|30
1644008290000|2022-02-04 20:58:10|30993.5|30923.7|30992.8|30930.5|31005.8|30934.2|30983.3|30918.8|29
1644008300000|2022-02-04 20:58:20|30995.2|30928.6|30990.8|30922.3|31003.3|30933.2|30986.1|30912.1|26
1644008310000|2022-02-04 20:58:30|30986.5|30928.9|31000.9|30918.3|31012.2|30929.2|30986.1|30913.6|25
1644008320000|2022-02-04 20:58:40|30998.4|30920.1|30973.8|30909.1|31018|30924.4|30971|30904.4|24
1644008330000|2022-02-04 20:58:50|30982.3|30916.9|30990.4|30915.8|30993|30923.7|30965.8|30908.7|35
1644008340000|2022-02-04 20:59:00|30990.5|30915.6|30976.9|30917.8|30990.5|30922.9|30971.7|30915.6|23
1644008350000|2022-02-04 20:59:10|30976.8|30917.7|30976.6|30921.4|30984.3|30925.3|30975.3|30917.1|18
1644008360000|2022-02-04 20:59:20|30975.9|30923.6|31052.3|30932.3|31053.5|30933.5|30975.9|30923.6|26
1644008370000|2022-02-04 20:59:30|31051.2|30931.2|31043|30923|31051.4|30931.4|31042.9|30922.9|15
1644008380000|2022-02-04 20:59:40|31041|30935.3|31046|30926|31051.4|30935.4|31040.9|30926|14
1644008390000|2022-02-04 20:59:50|31045.9|30925.9|31037.7|30932.8|31045.9|30936.4|31036.5|30925.8|15
1644008400000|2022-02-04 21:00:00|31049.1|30929.1|31048.4|30928.4|31055.1|30935.1|31040.2|30920.2|30
1644008410000|2022-02-04 21:00:10|31047.2|30927.2|31051|30931|31060.2|30942.1|31046|30926|26
1644008420000|2022-02-04 21:00:20|31050.5|30930.5|31044.6|30924.6|31050.5|30930.5|31044.4|30924.4|19
1644008430000|2022-02-04 21:00:30|31044.3|30924.3|31050.3|30930.3|31050.3|30930.3|31041.4|30921.4|16
1644008440000|2022-02-04 21:00:40|31049.3|30929.3|31041.2|30921.2|31050|30930|31041.2|30921.2|11
1644008450000|2022-02-04 21:00:50|31040.6|30920.6|31040.2|30920.2|31040.6|30920.6|31040|30920|9
1644008460000|2022-02-04 21:01:00|31040.1|30920.1|31043.9|30923.9|31047|30927|31040.1|30920.1|12
1644008470000|2022-02-04 21:01:10|31043.4|30923.4|31046.6|30926.6|31050.2|30930.2|31042.8|30922.8|12
1644008480000|2022-02-04 21:01:20|31045.6|30925.6|31042|30922|31045.6|30925.6|31041.7|30921.7|8
1644008490000|2022-02-04 21:01:30|31041.9|30921.9|31044.4|30924.4|31047.2|30927.2|31041.9|30921.9|11
1644008500000|2022-02-04 21:01:40|31045.2|30925.2|31041.5|30921.5|31045.6|30925.6|31041.2|30921.2|12
1644008510000|2022-02-04 21:01:50|31041|30921|31044.2|30924.2|31045.6|30925.6|31041|30921|10
1644008520000|2022-02-04 21:02:00|31048.2|30928.2|31046.8|30926.8|31052.7|30932.7|31040.8|30920.8|9
1644008530000|2022-02-04 21:02:10|31046|30926|31044|30924|31046.4|30926.4|31043.2|30923.2|11
1644008540000|2022-02-04 21:02:20|31043.9|30923.9|31045.1|30925.1|31048|30928|31043.9|30923.9|10
1644008550000|2022-02-04 21:02:30|31044.5|30924.5|31041.5|30921.5|31045.8|30925.8|31041.5|30921.5|9
1644008560000|2022-02-04 21:02:40|31048.5|30928.5|31041.9|30921.9|31049.3|30929.3|31041.9|30921.9|7
1644008570000|2022-02-04 21:02:50|31042.7|30922.7|31043.2|30923.2|31049|30929|31042.4|30922.4|7
1644008580000|2022-02-04 21:03:00|31050.1|30930.1|31047.4|30927.4|31050.2|30930.2|31047|30927|5
1644008590000|2022-02-04 21:03:10|31047.5|30927.5|31053.3|30933.3|31053.3|30933.3|31047.5|30927.5|10
1644008600000|2022-02-04 21:03:20|31059.2|30939.2|31045.7|30925.7|31059.3|30939.3|31042.5|30922.5|9
1644008610000|2022-02-04 21:03:30|31046|30926|31043.5|30923.5|31059.1|30939.1|31039.6|30919.6|30
1644008620000|2022-02-04 21:03:40|31041.8|30921.8|31046.4|30953.4|31057.7|30953.4|31041.8|30921.8|38
1644008630000|2022-02-04 21:03:50|31045|30947.2|31033.3|30944.2|31045|30957.3|31027.9|30925.7|31
1644008640000|2022-02-04 21:04:00|31031.9|30946.5|31029.2|30948.4|31033.3|30952.9|31026.9|30942.4|19
1644008650000|2022-02-04 21:04:10|31028.6|30947.8|31030.8|30947.4|31032.6|30948.8|31027.8|30945.5|18
1644008660000|2022-02-04 21:04:20|31030.7|30942.4|31026|30951.1|31031.4|30959.1|31025|30940.8|16
1644008670000|2022-02-04 21:04:30|31026.8|30952.5|31025.6|30962.8|31031.7|30962.8|31024.9|30947.6|28
1644008680000|2022-02-04 21:04:40|31029.8|30952.2|31022.2|30961.4|31032.4|30963.8|31021.8|30943.3|19
1644008690000|2022-02-04 21:04:50|31028.4|30963.2|31025.3|30957.4|31028.4|30963.2|31025.2|30950.3|16
1644008700000|2022-02-04 21:05:00|31025.1|30957.8|31020.7|30958.3|31026|30959.8|31019.4|30952.4|24
1644008710000|2022-02-04 21:05:10|31023.7|30954.5|31014.2|30964.2|31023.7|30965.1|31014.2|30954.5|25
1644008720000|2022-02-04 21:05:20|31015.5|30965.5|31020|30956.2|31022.8|30965.9|31013.2|30954.2|26
1644008730000|2022-02-04 21:05:30|31019.6|30955.7|31019.2|30954.8|31020.2|30958.2|31015|30954.3|17
1644008740000|2022-02-04 21:05:40|31019.3|30955.1|31016.4|30953.3|31020.7|30956.9|31014.7|30953.3|18
1644008750000|2022-02-04 21:05:50|31016.2|30953.1|31022|30952.7|31022.1|30955.6|31015.6|30952.4|16
1644008760000|2022-02-04 21:06:00|31021.7|30951.7|31021.3|30953.4|31022.3|30956|31020.4|30951.7|18
1644008770000|2022-02-04 21:06:10|31021.7|30953|31014.3|30951.8|31022.5|30953.7|31011.1|30951.8|9
1644008780000|2022-02-04 21:06:20|31013.9|30951.7|31011.7|30952.4|31015.8|30953.9|31011.3|30951.7|13
1644008790000|2022-02-04 21:06:30|31012.1|30952.7|31016.7|30960|31019.8|30961.6|31004.8|30952.7|19
1644008800000|2022-02-04 21:06:40|31016.8|30959.4|31019.1|30960.5|31021.7|30963.3|31016.3|30958.3|16
1644008810000|2022-02-04 21:06:50|31026.8|30955.2|31028.1|30959.9|31028.1|30963.1|31026.5|30955.2|8
1644008820000|2022-02-04 21:07:00|31025.7|30957.7|31019.7|30966.9|31026.1|30967.2|31017.3|30957.7|22
1644008830000|2022-02-04 21:07:10|31020.1|30967|31018.8|30968.8|31020.1|30969.1|31018.6|30967|21
1644008840000|2022-02-04 21:07:20|31020.7|30967.4|31018|30968|31022|30968.2|31018|30965.9|14
1644008850000|2022-02-04 21:07:30|31017.9|30967.9|31018.1|30964|31022.1|30968.2|31012.6|30959.5|13
1644008860000|2022-02-04 21:07:40|31020.2|30963.3|31020.7|30961.8|31021|30964.8|31017.4|30961.2|10
1644008870000|2022-02-04 21:07:50|31020.8|30962.3|31022|30960.3|31022|30965.5|31016.6|30959.3|11
1644008880000|2022-02-04 21:08:00|31021.6|30961.1|31022.6|30963.1|31023.7|30963.9|31021.2|30961.1|19
1644008890000|2022-02-04 21:08:10|31022.1|30963.4|31019.3|30960.9|31022.2|30964.3|31016.6|30960.9|18
1644008900000|2022-02-04 21:08:20|31020.3|30961.2|31016.4|30961.9|31020.4|30963.4|31015.7|30960.7|16
1644008910000|2022-02-04 21:08:30|31016.2|30962.5|31018.4|30962.4|31027.3|30962.5|31016.2|30959.2|11
1644008920000|2022-02-04 21:08:40|31022.1|30961.3|31020.1|30962.8|31024.2|30964.3|31014.9|30961.3|7
1644008930000|2022-02-04 21:08:50|31022.1|30962.3|31026.1|30962.4|31026.1|30963.3|31015.2|30959.6|9
1644008940000|2022-02-04 21:09:00|31024.3|30959.1|31012.6|30960.6|31025.3|30960.6|31012.6|30957.3|9
1644008950000|2022-02-04 21:09:10|31011.1|30959.9|31022.2|30957.9|31022.2|30962.3|31011.1|30957.1|9
1644008960000|2022-02-04 21:09:20|31021.5|30959.2|31021.9|30954.7|31021.9|30959.2|31016.9|30954.7|5
1644008970000|2022-02-04 21:09:30|31021.1|30955|31019|30955.8|31022.3|30957.6|31019|30955|9
1644008980000|2022-02-04 21:09:40|31020|30955.5|31025.7|30957.6|31026.2|30958|31020|30955.5|7
1644008990000|2022-02-04 21:09:50|31013.9|30956.4|31021.1|30958.8|31021.4|30960.3|31013.4|30956.4|12
1644009000000|2022-02-04 21:10:00|31024.6|30958.6|31024.3|30958.5|31025.1|30959.7|31023|30957.2|11
1644009010000|2022-02-04 21:10:10|31014.5|30957.5|31021.5|30959|31021.5|30959.8|31014.5|30957.3|9
1644009020000|2022-02-04 21:10:20|31020.5|30958.9|31023.7|30957.9|31026.1|30961.2|31020.5|30957.9|10
1644009030000|2022-02-04 21:10:30|31023.9|30958.6|31065.4|30962|31065.9|30969.6|31019.1|30957.2|34
1644009040000|2022-02-04 21:10:40|31063.4|30963.3|31047.5|30958.7|31070.8|30969.2|31039.3|30954.5|38
1644009050000|2022-02-04 21:10:50|31046.3|30960.8|31030|30960.4|31065.7|30966|31024.7|30952.8|34
1644009060000|2022-02-04 21:11:00|31029.8|30961.3|31038.1|30958.3|31038.1|30963.7|31019|30956.5|20
1644009070000|2022-02-04 21:11:10|31028.3|30957.4|31023.6|30954.9|31028.9|30957.6|31016.6|30953|15
1644009080000|2022-02-04 21:11:20|31031.6|30954.6|31027.2|30958.6|31032.7|30959.6|31026.8|30954.6|15
1644009090000|2022-02-04 21:11:30|31027.9|30958.9|31022.4|30957.6|31027.9|30959.6|31019.4|30956|15
1644009100000|2022-02-04 21:11:40|31023.8|30957.3|31029|30961.1|31030.6|30962.1|31023.8|30957.3|8
1644009110000|2022-02-04 21:11:50|31031|30959.8|31027.4|30960.7|31031|30962.4|31026.9|30959.1|12
1644009120000|2022-02-04 21:12:00|31027.6|30960.4|31024.7|30959.1|31028|30960.7|31019.7|30959|11
1644009130000|2022-02-04 21:12:10|31024.8|30961.6|31029|30960.4|31029.5|30961.9|31024.8|30959.9|13
1644009140000|2022-02-04 21:12:20|31027.7|30959.4|31022.5|30959.3|31028.6|30961.9|31014.9|30957|27
1644009150000|2022-02-04 21:12:30|31018.6|30959.9|31022.6|30960.1|31042|30964.5|31015.3|30956|33
1644009160000|2022-02-04 21:12:40|31022.5|30959.7|31023.1|30957|31036.8|30963.4|31010.1|30954.8|37
1644009170000|2022-02-04 21:12:50|31022|30955.9|31027.3|30957.8|31029.6|30958.7|31021.8|30954.4|22
1644009180000|2022-02-04 21:13:00|31027.5|30957.7|31025.4|30963|31031.7|30963|31019|30954.9|28
1644009190000|2022-02-04 21:13:10|31027.1|30961.2|31007.8|30953.7|31027.1|30961.4|31002.2|30945.7|31
1644009200000|2022-02-04 21:13:20|31005.4|30955.4|31016.6|30955.9|31018.1|30963.3|31004.2|30950|35
1644009210000|2022-02-04 21:13:30|31014.3|30956.7|31011.5|30958.4|31016.1|30963.5|31004.8|30952.7|36
1644009220000|2022-02-04 21:13:40|31012.6|30962.6|31009.4|30956.1|31015.6|30962.8|31005.4|30952.7|28
1644009230000|2022-02-04 21:13:50|31010.7|30955|31007|30957|31011.7|30957|31006.2|30955|13
1644009240000|2022-02-04 21:14:00|31006.1|30956.1|31030.2|30957|31035.8|30963.8|31005.7|30955.7|36
1644009250000|2022-02-04 21:14:10|31036.3|30960.9|31021.2|30962|31036.3|30964.6|31019.9|30958.1|27
1644009260000|2022-02-04 21:14:20|31021.6|30961.4|31022.8|30951.1|31027|30963.5|31016.8|30948.7|15
1644009270000|2022-02-04 21:14:30|31026.4|30951.3|31026.2|30954.4|31035.8|30957|31018.8|30949.9|36
1644009280000|2022-02-04 21:14:40|31028.4|30954.6|31026.5|30952.8|31028.9|30956|31025.5|30952.7|24
1644009290000|2022-02-04 21:14:50|31027.1|30953|31027.1|30953|31027.4|30953.1|31027|30953|8
1644009300000|2022-02-04 21:15:00|31022.8|30954.2|31027|30952.6|31027.1|30954.6|31022.2|30951.5|12
1644009310000|2022-02-04 21:15:10|31025.8|30952.4|31028.8|30954.5|31033.8|30960.5|31025.8|30952.4|10
1644009320000|2022-02-04 21:15:20|31028.5|30957|31022.9|30955.6|31031.5|30958.9|31020.2|30954.5|15
1644009330000|2022-02-04 21:15:30|31022.6|30955.1|31022|30955.9|31024|30956.3|31020.6|30953.6|12
1644009340000|2022-02-04 21:15:40|31022.6|30956.7|31027.9|30953.4|31030.4|30957.1|31021.2|30953.4|15
1644009350000|2022-02-04 21:15:50|31027.7|30955.1|31027.3|30956.6|31027.8|30956.6|31026.9|30954.7|9
1644009360000|2022-02-04 21:16:00|31031.7|30955.5|31025.9|30956.6|31031.9|30958.7|31021.2|30955.4|11
1644009370000|2022-02-04 21:16:10|31023.4|30955.4|31025.6|30955.9|31025.9|30958.5|31023.4|30955.2|8
1644009380000|2022-02-04 21:16:20|31026|30957.5|31035.9|30951.9|31035.9|30960.7|31019.8|30951.9|23
1644009390000|2022-02-04 21:16:30|31031.1|30957.1|31028.4|30959.9|31031.1|30961.1|31028.3|30957.1|16
1644009400000|2022-02-04 21:16:40|31031.1|30958.3|31030.1|30959.7|31032|30960.9|31029.9|30957.5|12
1644009410000|2022-02-04 21:16:50|31031.1|30959|31023.6|30956.2|31031.1|30960.3|31023|30952.2|10
1644009420000|2022-02-04 21:17:00|31027.7|30955|31026.5|30955.6|31028.4|30959|31016.1|30951.5|19
1644009430000|2022-02-04 21:17:10|31027.3|30955.5|31027.2|30958.2|31027.7|30958.8|31023|30954.2|10
1644009440000|2022-02-04 21:17:20|31026|30959.7|31026.1|30954.5|31032|30960|31025.9|30954.5|12
1644009450000|2022-02-04 21:17:30|31027|30955.5|31026.7|30956.9|31027.3|30957.2|31021.8|30954.7|9
1644009460000|2022-02-04 21:17:40|31028.5|30955.6|31028.5|30955.5|31029.4|30955.6|31027.5|30954.9|5
1644009470000|2022-02-04 21:17:50|31027.4|30956.2|31037.1|30951.8|31037.1|30958.8|31018.3|30951.8|19
1644009480000|2022-02-04 21:18:00|31032.3|30959.7|31033.7|30953.7|31034.6|30961|31030.7|30953.7|8
1644009490000|2022-02-04 21:18:10|31032.1|30956.6|31032.5|30959|31043.8|30961.7|31017.9|30952.5|32
1644009500000|2022-02-04 21:18:20|31034|30957.4|31036.8|30960|31036.8|30963.1|31030.5|30957.4|18
1644009510000|2022-02-04 21:18:30|31034.8|30959.4|31037.1|30958.6|31038.9|30962.5|31033|30955.5|11
1644009520000|2022-02-04 21:18:40|31036.8|30959.2|31028.4|30955.9|31037.6|30959.5|31028.4|30955.9|10
1644009530000|2022-02-04 21:18:50|31022.4|30963.8|31024.8|30962.9|31025.8|30963.9|31022.4|30961.8|8
1644009540000|2022-02-04 21:19:00|31021.2|30960.4|31030|30963.3|31031.5|30965.2|31021.2|30960.4|9
1644009550000|2022-02-04 21:19:10|31030.9|30962.8|31016.8|30966.8|31030.9|30971.5|31016.8|30962.8|12
1644009560000|2022-02-04 21:19:20|31015.7|30965.7|31019|30969|31019.1|30969.1|31015.7|30965.7|6
1644009570000|2022-02-04 21:19:30|31021.7|30971.7|31005.9|30955.9|31021.7|30971.7|31005.9|30955.9|22
1644009580000|2022-02-04 21:19:40|31003.1|30953.1|31017.7|30967.7|31020.9|30970.9|31003.1|30953.1|30
1644009590000|2022-02-04 21:19:50|31018.6|30968.6|31016.6|30966.6|31020.7|30970.7|31016.4|30966.4|10
1644009600000|2022-02-04 21:20:00|31017|30967|31019.7|30969.7|31019.7|30969.7|31017|30967|8
1644009610000|2022-02-04 21:20:10|31020.8|30970.8|31021.4|30971.4|31021.4|30971.4|31018.8|30968.8|6
1644009620000|2022-02-04 21:20:20|31017|30967|31016.9|30966.9|31017.2|30967.2|31016.3|30966.3|6
1644009630000|2022-02-04 21:20:30|31016.6|30966.6|31017.3|30967.3|31017.3|30967.3|31016.3|30966.3|7
1644009640000|2022-02-04 21:20:40|31017.5|30967.5|31017.3|30967.3|31019.6|30969.6|31017.1|30967.1|6
1644009650000|2022-02-04 21:20:50|31016.9|30966.9|31016.5|30966.5|31018|30968|31016.5|30966.5|4
1644009660000|2022-02-04 21:21:00|31016.1|30966.1|31016.4|30966.4|31017.4|30967.4|31016.1|30966.1|5
1644009670000|2022-02-04 21:21:10|31017|30967|31018.9|30968.9|31018.9|30968.9|31017|30967|3
1644009680000|2022-02-04 21:21:20|31016.1|30966.1|31016.3|30966.3|31017.1|30967.1|31016.1|30966.1|3
1644009690000|2022-02-04 21:21:30|31016.2|30966.2|31017|30967|31017|30967|31016.2|30966.2|6
1644009700000|2022-02-04 21:21:40|31016.4|30966.4|31018.1|30968.1|31018.2|30968.2|31016.4|30966.4|9
1644009710000|2022-02-04 21:21:50|31018.4|30968.4|31017.3|30967.3|31018.4|30968.4|31015.9|30965.9|9
1644009720000|2022-02-04 21:22:00|31017.4|30967.4|31017.5|30967.5|31017.6|30967.6|31017.4|30967.4|4
1644009730000|2022-02-04 21:22:10|31017.8|30967.8|31016|30966|31017.8|30967.8|31016|30966|4
1644009740000|2022-02-04 21:22:20|31015.9|30965.9|31017.5|30967.5|31017.7|30967.7|31015.9|30965.9|4
1644009750000|2022-02-04 21:22:30|31017.7|30967.7|31016.1|30966.1|31017.7|30967.7|31016.1|30966.1|5
1644009760000|2022-02-04 21:22:40|31017.2|30967.2|31017.4|30967.4|31017.4|30967.4|31016.3|30966.3|6
1644009770000|2022-02-04 21:22:50|31018.6|30968.6|31015.2|30965.2|31018.6|30968.6|31013.9|30963.9|11
1644009780000|2022-02-04 21:23:00|31015.5|30965.5|31015.1|30965.1|31020.9|30970.9|31013.5|30963.5|15
1644009790000|2022-02-04 21:23:10|31013.1|30963.1|31014.7|30964.7|31018.1|30968.1|31013.1|30963.1|7
1644009800000|2022-02-04 21:23:20|31014.4|30964.4|31023|30973|31023|30973|31014.4|30964.4|5
1644009810000|2022-02-04 21:23:30|31013.9|30963.9|31017.8|30967.8|31022.2|30972.2|31013.1|30963.1|9
1644009820000|2022-02-04 21:23:40|31015.6|30965.6|31020|30970|31022.6|30972.6|31015.6|30965.6|9
1644009830000|2022-02-04 21:23:50|31017.8|30967.8|31017.5|30967.5|31022.2|30972.2|31013.3|30963.3|7
1644009840000|2022-02-04 21:24:00|31019.5|30969.5|31021.2|30971.2|31021.2|30971.2|31018.8|30968.8|7
1644009850000|2022-02-04 21:24:10|31019.8|30969.8|31016.1|30966.1|31021.3|30971.3|31014.4|30964.4|9
1644009860000|2022-02-04 21:24:20|31019.5|30969.5|31016.6|30966.6|31020.8|30970.8|31012.9|30962.9|8
1644009870000|2022-02-04 21:24:30|31019.3|30969.3|31015.5|30965.5|31021.5|30971.5|31015.5|30965.5|5
1644009880000|2022-02-04 21:24:40|31020.8|30970.8|31019.5|30969.5|31021.3|30971.3|31019.5|30969.5|3
1644009890000|2022-02-04 21:24:50|31019.6|30969.6|31016.5|30966.5|31020.7|30970.7|31014.1|30964.1|10
1644009900000|2022-02-04 21:25:00|31015|30965|31013.8|30963.8|31019.5|30969.5|31013.6|30963.6|7
1644009910000|2022-02-04 21:25:10|31016|30966|31019.6|30969.6|31019.6|30969.6|31013.2|30963.2|11
1644009920000|2022-02-04 21:25:20|31020.5|30970.5|31019.6|30969.6|31021.1|30971.1|31015.8|30965.8|12
1644009930000|2022-02-04 21:25:30|31016.5|30966.5|31017.2|30967.2|31022.3|30972.3|31013.4|30963.4|11
1644009940000|2022-02-04 21:25:40|31020.2|30970.2|31020.6|30970.6|31022.5|30972.5|31017.1|30967.1|4
1644009950000|2022-02-04 21:25:50|31018.7|30968.7|31016.1|30966.1|31022.2|30972.2|31013.8|30963.8|7
1644009960000|2022-02-04 21:26:00|31018|30968|31018.2|30968.2|31025.3|30975.3|31018|30968|9
1644009970000|2022-02-04 21:26:10|31018|30968|31016.7|30966.7|31023.8|30973.8|31015.2|30965.2|10
1644009980000|2022-02-04 21:26:20|31019|30969|31023.5|30973.5|31023.5|30973.5|31018.9|30968.9|5
1644009990000|2022-02-04 21:26:30|31026|30976|31023.8|30973.8|31026|30976|31022|30972|5
1644010000000|2022-02-04 21:26:40|31023.3|30973.3|31016.2|30966.2|31023.4|30973.4|31015.2|30965.2|4
1644010010000|2022-02-04 21:26:50|31018.6|30968.6|31023.5|30973.5|31023.5|30973.5|31016.2|30966.2|4
1644010020000|2022-02-04 21:27:00|31024|30974|31019.7|30969.7|31026|30976|31018.2|30968.2|7
1644010030000|2022-02-04 21:27:10|31020.1|30970.1|31026.5|30976.5|31027.7|30977.7|31020.1|30970.1|12
1644010040000|2022-02-04 21:27:20|31026.9|30976.9|31017.4|30967.4|31026.9|30976.9|31017.4|30967.4|7
1644010050000|2022-02-04 21:27:30|31018.6|30968.6|31022.9|30972.9|31022.9|30972.9|31018.6|30968.6|5
1644010060000|2022-02-04 21:27:40|31019.8|30969.8|31018.6|30968.6|31026.4|30976.4|31018.6|30968.6|4
1644010070000|2022-02-04 21:27:50|31017.7|30967.7|31023.5|30973.5|31023.5|30973.5|31017.7|30967.7|6
1644010080000|2022-02-04 21:28:00|31025.3|30975.3|31018.9|30968.9|31026.8|30976.8|31018.9|30968.9|6
1644010090000|2022-02-04 21:28:10|31019.8|30969.8|31018.9|30968.9|31021.3|30971.3|31018.9|30968.9|4
1644010100000|2022-02-04 21:28:20|31020.4|30970.4|31017.2|30967.2|31022.3|30972.3|31016.9|30966.9|6
1644010110000|2022-02-04 21:28:30|31016.8|30966.8|31020.4|30970.4|31022.7|30972.7|31016.8|30966.8|8
1644010120000|2022-02-04 21:28:40|31020.3|30970.3|31022.4|30972.4|31022.4|30972.4|31020.3|30970.3|3
1644010130000|2022-02-04 21:28:50|31023|30973|31021.8|30971.8|31023|30973|31016.4|30966.4|5
1644010140000|2022-02-04 21:29:00|31019.9|30969.9|31016.1|30966.1|31021|30971|31016.1|30966.1|9
1644010150000|2022-02-04 21:29:10|31016.4|30966.4|31021.5|30971.5|31025.8|30975.8|31016.4|30966.4|13
1644010160000|2022-02-04 21:29:20|31023|30973|31016.6|30966.6|31023|30973|31015.6|30965.6|3
1644010170000|2022-02-04 21:29:30|31016.9|30966.9|31021.6|30971.6|31021.6|30971.6|31016.7|30966.7|5
1644010180000|2022-02-04 21:29:40|31022.1|30972.1|31024.2|30974.2|31024.2|30974.2|31017|30967|10
1644010190000|2022-02-04 21:29:50|31019.1|30969.1|31016.9|30966.9|31024.2|30974.2|31016.9|30966.9|5
1644010200000|2022-02-04 21:30:00|31014.5|30964.5|31021.7|30971.7|31025.1|30975.1|31014.5|30964.5|10
1644010210000|2022-02-04 21:30:10|31021.8|30971.8|31023.4|30973.4|31024.2|30974.2|31021.8|30971.8|11
1644010220000|2022-02-04 21:30:20|31022|30972|31022.8|30972.8|31024|30974|31022|30972|9
1644010230000|2022-02-04 21:30:30|31019.7|30969.7|31019.8|30969.8|31021.7|30971.7|31019.5|30969.5|6
1644010240000|2022-02-04 21:30:40|31020|30970|31023.9|30973.9|31023.9|30973.9|31019.6|30969.6|6
1644010250000|2022-02-04 21:30:50|31024|30974|31022.1|30972.1|31024|30974|31017|30967|4
1644010260000|2022-02-04 21:31:00|31019.6|30969.6|31022.3|30972.3|31022.3|30972.3|31019.6|30969.6|5
1644010270000|2022-02-04 21:31:10|31023.6|30973.6|31019.7|30969.7|31023.6|30973.6|31019.7|30969.7|5
1644010280000|2022-02-04 21:31:20|31019.5|30969.5|31021.4|30971.4|31021.4|30971.4|31019.5|30969.5|5
1644010290000|2022-02-04 21:31:30|31021.3|30971.3|31017.7|30967.7|31021.3|30971.3|31017.6|30967.6|10
1644010300000|2022-02-04 21:31:40|31017.6|30967.6|31018.9|30968.9|31019.1|30969.1|31017.2|30967.2|6
1644010310000|2022-02-04 21:31:50|31018.8|30968.8|31018.7|30968.7|31018.8|30968.8|31017.4|30967.4|6
1644010320000|2022-02-04 21:32:00|31016.7|30966.7|31018.6|30968.6|31018.6|30968.6|31016.7|30966.7|3
1644010330000|2022-02-04 21:32:10|31021.3|30971.3|31014|30964|31022|30972|31014|30964|5
1644010340000|2022-02-04 21:32:20|31014.6|30964.6|31019.2|30969.2|31019.4|30969.4|31014.6|30964.6|6
1644010350000|2022-02-04 21:32:30|31016.9|30966.9|31020.3|30970.3|31020.3|30970.3|31016.9|30966.9|8
1644010360000|2022-02-04 21:32:40|31016.6|30966.6|31018.6|30968.6|31021|30971|31014.2|30964.2|7
1644010370000|2022-02-04 21:32:50|31019.8|30969.8|31019|30969|31020.1|30970.1|31015.9|30965.9|9
1644010380000|2022-02-04 21:33:00|31016.6|30966.6|31020.6|30970.6|31020.6|30970.6|31016.6|30966.6|7
1644010390000|2022-02-04 21:33:10|31019.6|30969.6|31022.3|30972.3|31022.3|30972.3|31019.6|30969.6|3
1644010400000|2022-02-04 21:33:20|31022.4|30972.4|31017.4|30967.4|31022.4|30972.4|31010.6|30960.6|8
1644010410000|2022-02-04 21:33:30|31020.2|30970.2|31019|30969|31020.4|30970.4|31019|30969|8
1644010420000|2022-02-04 21:33:40|31017.6|30967.6|31018.5|30968.5|31021|30971|31017.2|30967.2|7
1644010430000|2022-02-04 21:33:50|31016.6|30966.6|31019.1|30969.1|31019.1|30969.1|31016.6|30966.6|4
1644010440000|2022-02-04 21:34:00|31017.1|30967.1|31020.1|30970.1|31020.1|30970.1|31017.1|30967.1|6
1644010450000|2022-02-04 21:34:10|31017.2|30967.2|31019.1|30969.1|31019.3|30969.3|31014.3|30964.3|5
1644010460000|2022-02-04 21:34:20|31017.5|30967.5|31020.1|30970.1|31020.1|30970.1|31017.5|30967.5|3
1644010470000|2022-02-04 21:34:30|31017.1|30967.1|31017.4|30967.4|31017.4|30967.4|31017.1|30967.1|3
1644010480000|2022-02-04 21:34:40|31019.4|30969.4|31020.3|30970.3|31020.3|30970.3|31019.4|30969.4|2
1644010490000|2022-02-04 21:34:50|31013.8|30963.8|31019.8|30969.8|31019.8|30969.8|31013.8|30963.8|4
1644010500000|2022-02-04 21:35:00|31017.6|30967.6|31023.2|30973.2|31045.2|30974.3|31009.3|30950.1|25
1644010510000|2022-02-04 21:35:10|31045.5|30950.3|31021.8|30971.8|31046.6|30971.8|31016.9|30950.3|13
1644010520000|2022-02-04 21:35:20|31022.5|30972.5|31020.8|30970.8|31022.5|30972.5|31018.5|30968.5|6
1644010530000|2022-02-04 21:35:30|31046.5|30951.1|31022.3|30972.3|31046.5|30972.9|31022.1|30951.1|5
1644010540000|2022-02-04 21:35:40|31014.2|30964.2|31019.1|30969.1|31019.1|30969.1|31014.2|30964.2|5
1644010550000|2022-02-04 21:35:50|31019.6|30969.6|31021.8|30971.8|31021.9|30971.9|31019.6|30969.6|5
1644010560000|2022-02-04 21:36:00|31020.8|30970.8|31017.5|30967.5|31020.8|30970.8|31015.2|30965.2|8
1644010570000|2022-02-04 21:36:10|31017.6|30967.6|31019.7|30969.7|31020.1|30970.1|31017.6|30967.6|5
1644010580000|2022-02-04 21:36:20|31019.8|30969.8|31019.9|30969.9|31019.9|30969.9|31019.6|30969.6|3
1644010590000|2022-02-04 21:36:30|31021.2|30971.2|31017.7|30967.7|31021.7|30971.7|31017.7|30967.7|5
1644010600000|2022-02-04 21:36:40|31016.6|30966.6|31019|30969|31019|30969|31016.5|30966.5|5
1644010610000|2022-02-04 21:36:50|31017.8|30967.8|31020.3|30970.3|31020.3|30970.3|31017.8|30967.8|3
1644010620000|2022-02-04 21:37:00|31020.1|30970.1|31017.4|30967.4|31020.3|30970.3|31017.4|30967.4|5
1644010630000|2022-02-04 21:37:10|31015.7|30965.7|31019.5|30969.5|31019.5|30969.5|31015.7|30965.7|2
1644010640000|2022-02-04 21:37:20|31017.4|30967.4|31017.2|30967.2|31017.4|30967.4|31014.7|30964.7|3
1644010650000|2022-02-04 21:37:30|31017.4|30967.4|31019.2|30969.2|31019.2|30969.2|31017.4|30967.4|2
1644010660000|2022-02-04 21:37:40|31017.3|30967.3|31020.8|30970.8|31022.3|30972.3|31017.3|30967.3|7
1644010670000|2022-02-04 21:37:50|31020.4|30970.4|31017.5|30967.5|31021.8|30971.8|31017.5|30967.5|6
1644010680000|2022-02-04 21:38:00|31017.4|30967.4|31018.2|30968.2|31020.2|30970.2|31017.4|30967.4|3
1644010690000|2022-02-04 21:38:10|31018.1|30968.1|31017.4|30967.4|31021.3|30971.3|31017.4|30967.4|7
1644010710000|2022-02-04 21:38:30|31020.2|30970.2|31016|30966|31021.8|30971.8|31016|30966|5
1644010720000|2022-02-04 21:38:40|31017.6|30967.6|31019.4|30969.4|31019.4|30969.4|31017.6|30967.6|4
1644010730000|2022-02-04 21:38:50|31019.8|30969.8|31017.5|30967.5|31021.8|30971.8|31017.5|30967.5|7
1644010740000|2022-02-04 21:39:00|31018.6|30968.6|31022.5|30972.5|31022.5|30972.5|31016.9|30966.9|4
1644010750000|2022-02-04 21:39:10|31022|30972|31022|30972|31022|30972|31022|30972|1
1644010760000|2022-02-04 21:39:20|31023.6|30973.6|31017.2|30967.2|31023.6|30973.6|31017.2|30967.2|3
1644010770000|2022-02-04 21:39:30|31017.5|30967.5|31019.3|30969.3|31019.3|30969.3|31017.3|30967.3|4
1644010780000|2022-02-04 21:39:40|31020.9|30970.9|31017.2|30967.2|31021.7|30971.7|31015.7|30965.7|6
1644010790000|2022-02-04 21:39:50|31019.5|30969.5|31021.2|30971.2|31021.2|30971.2|31019.5|30969.5|2
1644010800000|2022-02-04 21:40:00|31014.4|30964.4|31019.6|30969.6|31019.6|30969.6|31014.4|30964.4|5
1644010810000|2022-02-04 21:40:10|31021.5|30971.5|31021.5|30971.5|31021.5|30971.5|31021.5|30971.5|1
1644010820000|2022-02-04 21:40:20|31019.6|30969.6|31020.8|30970.8|31020.8|30970.8|31018.3|30968.3|8
1644010830000|2022-02-04 21:40:30|31020.1|30970.1|31019.6|30969.6|31020.1|30970.1|31015.5|30965.5|5
1644010840000|2022-02-04 21:40:40|31019.2|30969.2|31020.9|30970.9|31020.9|30970.9|31019.2|30969.2|2
1644010850000|2022-02-04 21:40:50|31016.5|30966.5|31019.7|30969.7|31019.8|30969.8|31016.5|30966.5|9
1644010860000|2022-02-04 21:41:00|31020.1|30970.1|31021.2|30971.2|31021.2|30971.2|31020.1|30970.1|2
1644010870000|2022-02-04 21:41:10|31023.1|30973.1|31023.3|30973.3|31023.3|30973.3|31023.1|30973.1|2
1644010880000|2022-02-04 21:41:20|31017.9|30967.9|31020.6|30970.6|31020.6|30970.6|31017.8|30967.8|6
1644010890000|2022-02-04 21:41:30|31020.8|30970.8|31019.9|30969.9|31021.6|30971.6|31018.8|30968.8|5
1644010900000|2022-02-04 21:41:40|31018.7|30968.7|31020.4|30970.4|31020.4|30970.4|31018.7|30968.7|6
1644010910000|2022-02-04 21:41:50|31019|30969|31021.5|30971.5|31021.8|30971.8|31019|30969|5
1644010920000|2022-02-04 21:42:00|31021.8|30971.8|31019|30969|31021.9|30971.9|31019|30969|3
1644010930000|2022-02-04 21:42:10|31017.3|30967.3|31020.6|30970.6|31020.6|30970.6|31017.3|30967.3|6
1644010940000|2022-02-04 21:42:20|31018.7|30968.7|31022.6|30972.6|31022.9|30972.9|31018.7|30968.7|6
1644010950000|2022-02-04 21:42:30|31021.8|30971.8|31021.9|30971.9|31021.9|30971.9|31021.8|30971.8|2
1644010960000|2022-02-04 21:42:40|31020.5|30970.5|31022.7|30972.7|31022.7|30972.7|31020.2|30970.2|5
1644010970000|2022-02-04 21:42:50|31022.6|30972.6|31020.8|30970.8|31022.8|30972.8|31020.8|30970.8|6
1644010980000|2022-02-04 21:43:00|31022.4|30972.4|31025.4|30975.4|31025.4|30975.4|31022.2|30972.2|11
1644010990000|2022-02-04 21:43:10|31022.3|30972.3|31022.7|30972.7|31022.7|30972.7|31020.7|30970.7|8
1644011000000|2022-02-04 21:43:20|31022.5|30972.5|31022.6|30972.6|31022.6|30972.6|31022.4|30972.4|4
1644011010000|2022-02-04 21:43:30|31022.9|30972.9|31021.3|30971.3|31022.9|30972.9|31021.3|30971.3|4
1644011020000|2022-02-04 21:43:40|31022.8|30972.8|31025.5|30975.5|31025.5|30975.5|31022.8|30972.8|2
1644011030000|2022-02-04 21:43:50|31015.4|30965.4|31021.6|30971.6|31021.6|30971.6|31013.7|30963.7|4
1644011040000|2022-02-04 21:44:00|31024.1|30974.1|31023|30973|31024.1|30974.1|31023|30973|2
1644011050000|2022-02-04 21:44:10|31023.7|30973.7|31020|30970|31023.7|30973.7|31017|30967|10
1644011060000|2022-02-04 21:44:20|31022.2|30972.2|31022.2|30972.2|31022.2|30972.2|31022.2|30972.2|1
1644011070000|2022-02-04 21:44:30|31024|30974|31019.9|30969.9|31024|30974|31018.2|30968.2|4
1644011080000|2022-02-04 21:44:40|31022.5|30972.5|31018|30968|31025.1|30975.1|31017.9|30967.9|9
1644011090000|2022-02-04 21:44:50|31020.3|30970.3|31021.8|30971.8|31023.3|30973.3|31019.7|30969.7|7
1644011100000|2022-02-04 21:45:00|31022.1|30972.1|31023.5|30973.5|31023.5|30973.5|31020.7|30970.7|10
1644011110000|2022-02-04 21:45:10|31022.4|30972.4|31026|30976|31026|30976|31022.4|30972.4|5
1644011120000|2022-02-04 21:45:20|31010.9|30960.9|31025.2|30975.2|31052.5|30975.2|31010.9|30947.5|21
1644011130000|2022-02-04 21:45:30|31024.7|30974.7|31020.1|30970.1|31024.7|30974.7|31018.8|30968.8|14
1644011140000|2022-02-04 21:45:40|31019|30969|31015.6|30965.6|31023.6|30973.6|31015.6|30965.6|9
1644011150000|2022-02-04 21:45:50|31022.3|30972.3|31023.7|30973.7|31024.3|30974.3|31020.7|30970.7|5
1644011160000|2022-02-04 21:46:00|31024.6|30974.6|31020.2|30970.2|31024.6|30974.6|31018.3|30968.3|10
1644011170000|2022-02-04 21:46:10|31019.9|30969.9|31024.1|30974.1|31024.1|30974.1|31019.9|30969.9|7
1644011180000|2022-02-04 21:46:20|31018.4|30968.4|31016.9|30966.9|31018.4|30968.4|31014.9|30964.9|3
1644011190000|2022-02-04 21:46:30|31017|30967|31018.3|30968.3|31018.3|30968.3|31017|30967|3
1644011200000|2022-02-04 21:46:40|31018.2|30968.2|31012.2|30962.2|31018.3|30968.3|31012.2|30962.2|5
1644011210000|2022-02-04 21:46:50|31009|30959|31004.9|30954.9|31013.1|30963.1|31004.4|30954.4|5
1644011220000|2022-02-04 21:47:00|31018|30968|31014.7|30964.7|31018.1|30968.1|31014.7|30964.7|3
1644011240000|2022-02-04 21:47:20|31004.4|30954.4|31004.9|30954.9|31028.1|30954.9|31004.4|30935.7|4
1644011250000|2022-02-04 21:47:30|31049|30932|31016.4|30966.4|31049|30968.3|31016.3|30932|4
1644011260000|2022-02-04 21:47:40|31017.3|30967.3|31017.3|30967.3|31017.7|30967.7|31017.3|30967.3|3
1644011270000|2022-02-04 21:47:50|31049|30932|31048|30931|31049|30932|31048|30931|2
1644011280000|2022-02-04 21:48:00|31017.6|30967.6|31010.6|30960.6|31017.7|30967.7|31010.6|30960.6|7
1644011290000|2022-02-04 21:48:10|31014.4|30964.4|31028.1|30935.7|31028.8|30964.4|31004.4|30935.7|4
1644011300000|2022-02-04 21:48:20|31028.8|30937|31016.5|30966.5|31028.8|30967.4|31014.1|30935.7|7
1644011310000|2022-02-04 21:48:30|31016.2|30966.2|31016.2|30966.2|31016.2|30966.2|31016.2|30966.2|1
1644011320000|2022-02-04 21:48:40|31017|30967|31048|30931|31048|30967|31016.2|30931|4
1644011330000|2022-02-04 21:48:50|31049|30932|31004.4|30954.4|31049|30954.4|31004.4|30932|2
1644011340000|2022-02-04 21:49:00|31004.9|30954.9|31018|30968|31018|30968|31004.9|30954.9|4
1644011350000|2022-02-04 21:49:10|31017.9|30967.9|31004.5|30954.5|31049|30968.5|31004.5|30933|8
1644011360000|2022-02-04 21:49:20|31015.4|30965.4|31036.7|30949.9|31038.8|30965.4|31012.5|30948.7|4
1644011370000|2022-02-04 21:49:30|31005.2|30955.2|31018.5|30968.5|31036.4|30968.7|31005.2|30951.3|9
1644011380000|2022-02-04 21:49:40|31020|30970|31038.9|30952.8|31040|30970.5|31019.7|30951.6|12
1644011390000|2022-02-04 21:49:50|31038|30952.3|31016|30966|31040.2|30969|31011.1|30952.2|9
1644011400000|2022-02-04 21:50:00|31018.1|30968.1|31037.2|30952.2|31037.2|30969.4|31016.1|30952.2|7
1644011410000|2022-02-04 21:50:10|31016.5|30966.5|31044.4|30958.8|31052|30966.5|31016.5|30936|3
1644011420000|2022-02-04 21:50:20|31044.3|30958.9|31041.3|30921.7|31044.3|30958.9|31041.3|30921.7|2
1644011430000|2022-02-04 21:50:30|31044.9|30959.5|31052|30935|31052|30959.5|31044.5|30935|5
1644011440000|2022-02-04 21:50:40|31043.4|30936|31038.6|30952.7|31044.4|30957.6|31038.6|30932|10
1644011450000|2022-02-04 21:50:50|31038.8|30952.4|31038.7|30952.1|31039.5|30952.4|31038.7|30951.4|7
1644011460000|2022-02-04 21:51:00|31038.8|30952.2|31039.3|30951|31039.3|30952.2|31038.3|30950.9|7
1644011470000|2022-02-04 21:51:10|31038.4|30951.1|31040.2|30953.4|31040.2|30953.7|31038.4|30951.1|9
1644011480000|2022-02-04 21:51:20|31040.1|30953.5|31039.9|30953.1|31040.1|30953.5|31039.5|30953.1|5
1644011490000|2022-02-04 21:51:30|31039.8|30953.2|31039.7|30953.9|31039.8|30953.9|31038.8|30951.5|6
1644011500000|2022-02-04 21:51:40|31040.1|30953.8|31040.7|30951.8|31040.7|30953.8|31040.1|30951.8|3
1644011510000|2022-02-04 21:51:50|31040.1|30953.4|31040.7|30951.8|31040.7|30953.4|31040.1|30951.8|2
1644011520000|2022-02-04 21:52:00|31037.1|30943.5|31040.2|30952.8|31040.2|30952.8|31037.1|30942.3|6
1644011530000|2022-02-04 21:52:10|31040|30953.8|31040.3|30954.1|31040.3|30954.1|31040|30952.8|3
1644011540000|2022-02-04 21:52:20|31040|30953.8|31039.7|30953.2|31040.3|30953.8|31039.7|30953.2|7
1644011550000|2022-02-04 21:52:30|31039.4|30953|31039.1|30952.4|31039.6|30953|31038.8|30951.9|7
1644011560000|2022-02-04 21:52:40|31039.3|30952.6|31039.3|30953.6|31039.5|30953.6|31039.3|30952.6|4
1644011570000|2022-02-04 21:52:50|31039.1|30953.3|31039|30952.3|31040|30953.3|31039|30952|10
1644011580000|2022-02-04 21:53:00|31041.8|30949.3|31039.3|30952.8|31056.4|30952.8|31039.3|30936.4|13
1644011590000|2022-02-04 21:53:10|31040.9|30951.4|31042.1|30949.6|31059.1|30952.3|31039.9|30937.5|9
1644011600000|2022-02-04 21:53:20|31042.3|30949.8|31052|30941.6|31052|30951.8|31040.2|30941|10
1644011610000|2022-02-04 21:53:30|31058.6|30938.6|31058.6|30938.6|31058.8|30938.8|31058.6|30938.6|5
1644011620000|2022-02-04 21:53:40|31058.7|30938.7|31041.2|30949|31058.7|30950.9|31041.2|30937.7|8
1644011630000|2022-02-04 21:53:50|31043.7|30944.9|31039.9|30951.5|31058.6|30952.5|31038.8|30934.8|10
1644011640000|2022-02-04 21:54:00|31041.7|30953.4|31046.9|30941.8|31056.1|30954.1|31040.4|30935.4|13
1644011650000|2022-02-04 21:54:10|31045.2|30946|31052.2|30932.2|31054.5|30949.5|31041.6|30932.2|11
1644011660000|2022-02-04 21:54:20|31051.9|30931.9|31045.4|30946.2|31052.4|30950.7|31041.4|30931.9|11
1644011670000|2022-02-04 21:54:30|31054.7|30934.7|31045.6|30947.4|31055.5|30947.5|31044.4|30932.8|14
1644011680000|2022-02-04 21:54:40|31054.5|30938.5|31045|30948.3|31054.5|30951.4|31042|30936.6|8
1644011690000|2022-02-04 21:54:50|31047.5|30944.3|31044.3|30947.9|31048.2|30949.6|31044.3|30944.3|8
1644011700000|2022-02-04 21:55:00|31041.8|30951.4|31056.5|30936.9|31056.6|30951.4|31041.8|30936.8|13
1644011710000|2022-02-04 21:55:10|31045.9|30947.6|31044.4|30947.5|31045.9|30950.4|31043.1|30946.7|14
1644011720000|2022-02-04 21:55:20|31044.1|30947.3|31048.4|30950.4|31048.4|30950.4|31044.1|30947|13
1644011730000|2022-02-04 21:55:30|31048.6|30951.1|31046.9|30949.7|31048.7|30952.1|31044.9|30942.5|10
1644011740000|2022-02-04 21:55:40|31048.7|30950.2|31057|30937|31059.6|30950.2|31048.4|30936.8|13
1644011750000|2022-02-04 21:55:50|31060.5|30940.5|31059|30939|31060.5|30940.5|31043.4|30923.4|7
1644011760000|2022-02-04 21:56:00|31059.9|30939.9|31057.6|30937.6|31059.9|30952.3|31047.6|30937.6|9
1644011770000|2022-02-04 21:56:10|31056.9|30936.9|31058.8|30938.8|31059.3|30939.3|31053.2|30933.2|9
1644011780000|2022-02-04 21:56:20|31059.8|30939.8|31053.4|30933.4|31059.9|30939.9|31047.8|30927.8|8
1644011790000|2022-02-04 21:56:30|31057.6|30937.6|31060.1|30940.1|31060.1|30943.9|31056.1|30936.1|8
1644011800000|2022-02-04 21:56:40|31060.3|30940.3|31052.9|30932.9|31061|30941|31051.9|30931.9|6
1644011810000|2022-02-04 21:56:50|31048|30952.6|31059.1|30939.1|31060.5|30952.6|31048|30937.2|16
1644011820000|2022-02-04 21:57:00|31059.4|30939.4|31057.9|30937.9|31061.6|30941.6|31046.7|30926.7|11
1644011830000|2022-02-04 21:57:10|31060.3|30940.3|31062.1|30942.1|31062.1|30942.1|31057.9|30937.9|5
1644011840000|2022-02-04 21:57:20|31058.6|30938.6|31053.4|30933.4|31058.6|30938.6|31052|30932|8
1644011850000|2022-02-04 21:57:30|31059|30939|31055.4|30935.4|31059|30939|31055.1|30935.1|10
1644011860000|2022-02-04 21:57:40|31053.9|30933.9|31051.9|30931.9|31055.2|30935.2|31048.5|30928.5|22
1644011870000|2022-02-04 21:57:50|31051.8|30931.8|31052.4|30932.4|31054.8|30934.8|31049.8|30929.8|14
1644011880000|2022-02-04 21:58:00|31052.2|30932.2|31050|30930|31053.9|30933.9|31045.7|30925.7|26
1644011890000|2022-02-04 21:58:10|31049.9|30929.9|31056.7|30936.7|31056.7|30936.7|31048.8|30928.8|20
1644011900000|2022-02-04 21:58:20|31056.6|30936.6|31053.9|30933.9|31056.6|30936.6|31048.3|30928.3|16
1644011910000|2022-02-04 21:58:30|31053|30933|31051.3|30931.3|31053|30933|31050.6|30930.6|6
1644011920000|2022-02-04 21:58:40|31051.4|30931.4|31046.5|30926.5|31055.8|30935.8|31044|30924|8
1644011930000|2022-02-04 21:58:50|31050|30930|31050.9|30930.9|31050.9|30930.9|31049.9|30929.9|5
1644181200000|2022-02-06 21:00:00|31043.6|30903.6|31043.6|30903.6|31043.6|30903.6|31043.6|30903.6|1
1644181780000|2022-02-06 21:09:40|30932.9|30787.9|30932.9|30787.9|30932.9|30787.9|30932.9|30787.9|1
1644181810000|2022-02-06 21:10:10|30930.9|30785.9|30930.9|30785.9|30930.9|30785.9|30930.9|30785.9|1
1644181830000|2022-02-06 21:10:30|30931|30786|30931|30786|30931|30786|30931|30786|1
1644181910000|2022-02-06 21:11:50|30929.8|30784.8|30931|30786|30931|30786|30929.8|30784.8|2
1644182280000|2022-02-06 21:18:00|30936.1|30791.1|30936.1|30791.1|30936.1|30791.1|30936.1|30791.1|1
1644182990000|2022-02-06 21:29:50|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|1
1644184010000|2022-02-06 21:46:50|30939.6|30794.6|30939.6|30794.6|30939.6|30794.6|30939.6|30794.6|1
1644184040000|2022-02-06 21:47:20|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|30936.6|30791.6|1
1644184800000|2022-02-06 22:00:00|30931.9|30786.9|30933.1|30788.1|30935.2|30790.2|30931.9|30786.9|3
1644184830000|2022-02-06 22:00:30|30932|30787|30932.9|30787.9|30933|30788|30932|30787|3
1644184840000|2022-02-06 22:00:40|30933.4|30788.4|30934.6|30789.6|30937.2|30792.2|30933.4|30788.4|4
1644184860000|2022-02-06 22:01:00|30936.9|30791.9|30942.2|30797.2|30943.2|30798.2|30934.6|30789.6|8
1644184870000|2022-02-06 22:01:10|30943.9|30798.9|30943.9|30798.9|30943.9|30798.9|30943.9|30798.9|1
1644184880000|2022-02-06 22:01:20|30943.8|30798.8|30941.7|30796.7|30944|30799|30941.7|30796.7|4
1644184890000|2022-02-06 22:01:30|30941.5|30796.5|30941.5|30796.5|30941.5|30796.5|30941.5|30796.5|1
1644184970000|2022-02-06 22:02:50|30957.9|30812.9|30957.8|30812.8|30957.9|30812.9|30957.8|30812.8|2
1644185040000|2022-02-06 22:04:00|30956|30811|30956|30811|30956|30811|30956|30811|1
1644185070000|2022-02-06 22:04:30|30959.8|30819.8|30959.8|30819.8|30959.8|30819.8|30959.8|30819.8|1
1644185090000|2022-02-06 22:04:50|30949.8|30829.8|30949.8|30829.8|30949.8|30829.8|30949.8|30829.8|1
1644185180000|2022-02-06 22:06:20|30944.2|30824.2|30944.2|30824.2|30944.2|30824.2|30944.2|30824.2|1
1644185430000|2022-02-06 22:10:30|30949.9|30829.9|30949.9|30829.9|30949.9|30829.9|30949.9|30829.9|1
1644185550000|2022-02-06 22:12:30|30958.9|30838.9|30958.9|30838.9|30958.9|30838.9|30958.9|30838.9|1
1644185700000|2022-02-06 22:15:00|30956|30841|30956|30841|30956|30841|30956|30841|1
1644185830000|2022-02-06 22:17:10|30960.3|30840.3|30960.3|30840.3|30960.3|30840.3|30960.3|30840.3|1
1644185840000|2022-02-06 22:17:20|30959.1|30839.1|30956|30837|30959.1|30839.1|30956|30837|2
1644185890000|2022-02-06 22:18:10|30966.3|30846.3|30966.5|30846.5|30966.5|30846.5|30966.3|30846.3|7
1644185900000|2022-02-06 22:18:20|30966.4|30846.4|30961.7|30841.7|30966.4|30846.4|30961.6|30841.6|5
1644185910000|2022-02-06 22:18:30|30961.6|30841.6|30961.7|30841.7|30961.7|30841.7|30961.6|30841.6|2
1644185920000|2022-02-06 22:18:40|30961.8|30841.8|30961.8|30841.8|30961.8|30841.8|30961.7|30841.7|11
1644185930000|2022-02-06 22:18:50|30961.7|30841.7|30962.2|30842.2|30962.2|30842.2|30961.7|30841.7|7
1644185940000|2022-02-06 22:19:00|30962.1|30842.1|30962.2|30842.2|30962.2|30842.2|30962.1|30842.1|2
1644185950000|2022-02-06 22:19:10|30962.1|30842.1|30962.6|30842.6|30962.6|30842.6|30962.1|30842.1|5
1644185970000|2022-02-06 22:19:30|30962.2|30842.2|30962.2|30842.2|30962.2|30842.2|30962.1|30842.1|3
1644185980000|2022-02-06 22:19:40|30962.1|30842.1|30962|30842|30962.2|30842.2|30961.9|30841.9|4
1644185990000|2022-02-06 22:19:50|30962.1|30842.1|30962.1|30842.1|30962.1|30842.1|30962.1|30842.1|1
1644186010000|2022-02-06 22:20:10|30960.7|30840.7|30961.8|30841.8|30961.8|30841.8|30960.7|30840.7|2
1644186020000|2022-02-06 22:20:20|30963.1|30843.1|30960.6|30840.6|30963.1|30843.1|30960.3|30840.3|4
1644186030000|2022-02-06 22:20:30|30960.2|30840.2|30960.2|30840.2|30960.2|30840.2|30960.2|30840.2|1
1644186040000|2022-02-06 22:20:40|30962.7|30842.7|30962.6|30842.6|30962.7|30842.7|30962.6|30842.6|2
1644186100000|2022-02-06 22:21:40|30959.3|30839.3|30959.3|30839.3|30959.4|30839.4|30959.3|30839.3|7
1644186140000|2022-02-06 22:22:20|30957.7|30837.7|30957.7|30837.7|30957.8|30837.8|30957.7|30837.7|5
1644186150000|2022-02-06 22:22:30|30957.8|30837.8|30960.7|30840.7|30960.7|30840.7|30957.7|30837.7|8
1644186180000|2022-02-06 22:23:00|30963.1|30843.1|30959.6|30839.6|30963.1|30843.1|30959.6|30839.6|5
1644186190000|2022-02-06 22:23:10|30959.7|30839.7|30958.3|30838.3|30959.7|30839.7|30956.4|30836.4|13
1644186200000|2022-02-06 22:23:20|30958.4|30838.4|30958.4|30838.4|30958.4|30838.4|30958.3|30838.3|5
1644186210000|2022-02-06 22:23:30|30958.3|30838.3|30958.4|30838.4|30958.4|30838.4|30956.1|30836.1|7
1644186220000|2022-02-06 22:23:40|30963.9|30843.9|30963.8|30843.8|30963.9|30843.9|30963.8|30843.8|4
1644186230000|2022-02-06 22:23:50|30963.9|30843.9|30963.8|30843.8|30963.9|30843.9|30963.8|30843.8|6
1644186240000|2022-02-06 22:24:00|30963.9|30843.9|30957|30837|30963.9|30843.9|30956.5|30836.5|5
1644186250000|2022-02-06 22:24:10|30958.4|30838.4|30958.4|30838.4|30958.4|30838.4|30958.4|30838.4|1
1644186270000|2022-02-06 22:24:30|30956.2|30836.2|30955.5|30835.5|30956.2|30836.2|30955.5|30835.5|2
1644186290000|2022-02-06 22:24:50|30959.9|30839.9|30961|30841|30961|30841|30959.9|30839.9|2
1644186310000|2022-02-06 22:25:10|30961.1|30841.1|30961|30841|30961.1|30841.1|30961|30841|6
1644186320000|2022-02-06 22:25:20|30960.9|30840.9|30959.5|30839.5|30961|30841|30959.5|30839.5|8
1644186330000|2022-02-06 22:25:30|30964.7|30844.7|30960.9|30840.9|30964.7|30844.7|30960.9|30840.9|4
1644186360000|2022-02-06 22:26:00|30959.6|30839.6|30960|30840|30960|30840|30959.6|30839.6|3
1644186420000|2022-02-06 22:27:00|30959.3|30839.3|30959.3|30839.3|30959.3|30839.3|30959.3|30839.3|1
1644186430000|2022-02-06 22:27:10|30959.5|30839.5|30959.5|30839.5|30959.6|30839.6|30959.5|30839.5|3
1644186450000|2022-02-06 22:27:30|30962.2|30842.2|30962.3|30842.3|30962.4|30842.4|30962.2|30842.2|4
1644186460000|2022-02-06 22:27:40|30962.2|30842.2|30964.3|30844.3|30965|30845|30962.2|30842.2|4
1644186470000|2022-02-06 22:27:50|30963.9|30843.9|30961.8|30841.8|30963.9|30843.9|30961.5|30841.5|7
1644186480000|2022-02-06 22:28:00|30966.2|30846.2|30961.8|30841.8|30966.2|30846.2|30961.8|30841.8|2
1644186510000|2022-02-06 22:28:30|30963.2|30843.2|30963.2|30843.2|30963.2|30843.2|30963.2|30843.2|1
1644186520000|2022-02-06 22:28:40|30962.7|30842.7|30962.7|30842.7|30962.7|30842.7|30962.7|30842.7|1
1644186530000|2022-02-06 22:28:50|30965.5|30845.5|30963.9|30843.9|30965.5|30845.5|30963.9|30843.9|3
1644186540000|2022-02-06 22:29:00|30964.5|30844.5|30963.9|30843.9|30964.5|30844.5|30963.9|30843.9|2
1644186550000|2022-02-06 22:29:10|30969.1|30849.1|30964.4|30844.4|30969.1|30849.1|30963.7|30843.7|6
1644186560000|2022-02-06 22:29:20|30963.7|30843.7|30963.7|30843.7|30964.4|30844.4|30963.7|30843.7|3
1644186570000|2022-02-06 22:29:30|30964.1|30844.1|30964.1|30844.1|30964.1|30844.1|30964.1|30844.1|1
1644186600000|2022-02-06 22:30:00|30965.4|30845.4|30964.5|30844.5|30965.4|30845.4|30963.6|30843.6|4
1644186630000|2022-02-06 22:30:30|30964.1|30844.1|30964|30844|30964.1|30844.1|30964|30844|2
1644186660000|2022-02-06 22:31:00|30965.7|30845.7|30964.6|30844.6|30965.7|30845.7|30964.6|30844.6|6
1644186670000|2022-02-06 22:31:10|30964.4|30844.4|30964.3|30844.3|30964.4|30844.4|30964.3|30844.3|2
1644186690000|2022-02-06 22:31:30|30964.6|30844.6|30964.7|30844.7|30964.7|30844.7|30964.6|30844.6|2
1644186700000|2022-02-06 22:31:40|30960.1|30840.1|30962.8|30842.8|30962.9|30842.9|30960.1|30840.1|7
1644186710000|2022-02-06 22:31:50|30962.9|30842.9|30966.5|30846.5|30968.2|30848.2|30962.8|30842.8|5
1644186720000|2022-02-06 22:32:00|30965.8|30845.8|30965.8|30845.8|30965.8|30845.8|30965.5|30845.5|4
1644186730000|2022-02-06 22:32:10|30962.4|30842.4|30963.2|30843.2|30963.2|30843.2|30962.4|30842.4|5
1644186740000|2022-02-06 22:32:20|30963.1|30843.1|30964.1|30844.1|30964.2|30844.2|30963.1|30843.1|7
1644186750000|2022-02-06 22:32:30|30964.2|30844.2|30964.2|30844.2|30964.2|30844.2|30964.1|30844.1|7
1644186760000|2022-02-06 22:32:40|30962.3|30842.3|30963.2|30843.2|30963.3|30843.3|30962.3|30842.3|6
1644186770000|2022-02-06 22:32:50|30967|30847|30966.5|30846.5|30968.8|30848.8|30966.5|30846.5|6
1644186780000|2022-02-06 22:33:00|30967.3|30847.3|30966.5|30846.5|30967.3|30847.3|30966.5|30846.5|3
1644186790000|2022-02-06 22:33:10|30962.5|30842.5|30962.6|30842.6|30962.9|30842.9|30962.5|30842.5|5
1644186800000|2022-02-06 22:33:20|30962.8|30842.8|30963.9|30843.9|30964|30844|30962.8|30842.8|4
1644186810000|2022-02-06 22:33:30|30964|30844|30963.9|30843.9|30964.4|30844.4|30963.9|30843.9|6
1644186820000|2022-02-06 22:33:40|30962.1|30842.1|30967.3|30847.3|30967.3|30847.3|30962.1|30842.1|6
1644186830000|2022-02-06 22:33:50|30966|30846|30966|30846|30966.1|30846.1|30966|30846|3
1644186840000|2022-02-06 22:34:00|30960.9|30840.9|30961|30841|30961|30841|30960.9|30840.9|2
1644186850000|2022-02-06 22:34:10|30962.2|30842.2|30962.5|30842.5|30962.6|30842.6|30962.2|30842.2|3
1644186860000|2022-02-06 22:34:20|30962.2|30842.2|30962.6|30842.6|30962.6|30842.6|30962.2|30842.2|2
1644186870000|2022-02-06 22:34:30|30961.6|30841.6|30959.2|30839.2|30962.7|30842.7|30959.2|30839.2|3
1644186880000|2022-02-06 22:34:40|30963.9|30843.9|30963.9|30843.9|30963.9|30843.9|30963.9|30843.9|1
1644186890000|2022-02-06 22:34:50|30963.8|30843.8|30963.8|30843.8|30963.8|30843.8|30963.8|30843.8|1
1644186900000|2022-02-06 22:35:00|30962.6|30842.6|30962.3|30842.3|30962.6|30842.6|30962.1|30842.1|4
1644186910000|2022-02-06 22:35:10|30962.4|30842.4|30962.8|30842.8|30962.9|30842.9|30962.4|30842.4|4
1644186920000|2022-02-06 22:35:20|30961.9|30841.9|30962.5|30842.5|30962.8|30842.8|30961.6|30841.6|5
1644186930000|2022-02-06 22:35:30|30968.1|30848.1|30965.5|30845.5|30968.1|30848.1|30965.3|30845.3|4
1644186940000|2022-02-06 22:35:40|30961.8|30841.8|30962|30842|30962|30842|30961.8|30841.8|3
1644186950000|2022-02-06 22:35:50|30961.9|30841.9|30961.9|30841.9|30961.9|30841.9|30961.9|30841.9|1
1644186960000|2022-02-06 22:36:00|30961.4|30841.4|30962.8|30842.8|30962.8|30842.8|30961.4|30841.4|3
1644186980000|2022-02-06 22:36:20|30961.6|30841.6|30962|30842|30962.2|30842.2|30961.6|30841.6|4
1644186990000|2022-02-06 22:36:30|30962.9|30842.9|30963.1|30843.1|30963.1|30843.1|30962.4|30842.4|4
1644187000000|2022-02-06 22:36:40|30955.2|30835.2|30955.7|30835.7|30955.7|30835.7|30955.2|30835.2|2
1644187020000|2022-02-06 22:37:00|30957.3|30837.3|30958.4|30838.4|30958.4|30838.4|30957.3|30837.3|4
1644187030000|2022-02-06 22:37:10|30958.3|30838.3|30957.1|30837.1|30958.3|30838.3|30957.1|30837.1|3
1644187040000|2022-02-06 22:37:20|30958.6|30838.6|30952.5|30832.5|30958.6|30838.6|30952.5|30832.5|4
1644187070000|2022-02-06 22:37:50|30951.4|30831.4|30951.4|30831.4|30951.5|30831.5|30950.6|30830.6|5
1644187080000|2022-02-06 22:38:00|30953.7|30833.7|30956.7|30836.7|30956.7|30836.7|30953.7|30833.7|2
1644187100000|2022-02-06 22:38:20|30964.4|30844.4|30954.1|30834.1|30964.4|30844.4|30952.5|30832.5|7
1644187110000|2022-02-06 22:38:30|30953.5|30833.5|30954.1|30834.1|30954.1|30834.1|30953.5|30833.5|2
1644187120000|2022-02-06 22:38:40|30956.3|30836.3|30953.5|30833.5|30956.5|30836.5|30952.1|30832.1|5
1644187130000|2022-02-06 22:38:50|30956.4|30836.4|30956.5|30836.5|30956.5|30836.5|30956.4|30836.4|2
1644187150000|2022-02-06 22:39:10|30949|30829|30949|30829|30949|30829|30949|30829|1
1644187180000|2022-02-06 22:39:40|30946.3|30826.3|30946.3|30826.3|30946.3|30826.3|30946.1|30826.1|4
1644187190000|2022-02-06 22:39:50|30958.5|30838.5|30958.5|30838.5|30958.5|30838.5|30958.5|30838.5|1
1644187250000|2022-02-06 22:40:50|30959.4|30839.4|30959.8|30839.8|30959.8|30839.8|30959.4|30839.4|2
1644187260000|2022-02-06 22:41:00|30960.9|30840.9|30961|30841|30961|30841|30960.9|30840.9|2
1644187270000|2022-02-06 22:41:10|30960.7|30840.7|30960.4|30840.4|30960.7|30840.7|30960|30840|3
1644187280000|2022-02-06 22:41:20|30960.6|30840.6|30960.9|30840.9|30960.9|30840.9|30960.6|30840.6|4
1644187290000|2022-02-06 22:41:30|30959.9|30839.9|30960.6|30840.6|30960.6|30840.6|30959.9|30839.9|3
1644187300000|2022-02-06 22:41:40|30960.5|30840.5|30960.7|30840.7|30960.7|30840.7|30959.4|30839.4|4
1644187310000|2022-02-06 22:41:50|30960.8|30840.8|30960.9|30840.9|30960.9|30840.9|30960.8|30840.8|2
1644187320000|2022-02-06 22:42:00|30962|30842|30959.9|30839.9|30962|30842|30959.2|30839.2|4
1644187330000|2022-02-06 22:42:10|30959.8|30839.8|30959.8|30839.8|30959.9|30839.9|30959.5|30839.5|5
1644187340000|2022-02-06 22:42:20|30959.7|30839.7|30959.8|30839.8|30959.8|30839.8|30959.7|30839.7|4
1644187350000|2022-02-06 22:42:30|30960.6|30840.6|30959.3|30839.3|30960.6|30840.6|30959.3|30839.3|2
1644187360000|2022-02-06 22:42:40|30959.8|30839.8|30959.7|30839.7|30959.8|30839.8|30959.3|30839.3|4
1644187370000|2022-02-06 22:42:50|30959.6|30839.6|30960.5|30840.5|30961.2|30841.2|30959.6|30839.6|5
1644187380000|2022-02-06 22:43:00|30959.5|30839.5|30960.5|30840.5|30960.5|30840.5|30959.5|30839.5|2
1644187390000|2022-02-06 22:43:10|30960.4|30840.4|30960.4|30840.4|30960.4|30840.4|30960.4|30840.4|1
1644187400000|2022-02-06 22:43:20|30959.1|30839.1|30959.4|30839.4|30959.4|30839.4|30959.1|30839.1|2
1644187410000|2022-02-06 22:43:30|30959.5|30839.5|30960.4|30840.4|30960.5|30840.5|30959.5|30839.5|6
1644187420000|2022-02-06 22:43:40|30960.5|30840.5|30959.5|30839.5|30960.5|30840.5|30959.4|30839.4|3
1644187430000|2022-02-06 22:43:50|30960.1|30840.1|30959.3|30839.3|30960.1|30840.1|30959.2|30839.2|8
1644187440000|2022-02-06 22:44:00|30959.4|30839.4|30959.6|30839.6|30959.6|30839.6|30959.4|30839.4|5
1644187450000|2022-02-06 22:44:10|30959.5|30839.5|30956.7|30836.7|30966.3|30846.3|30956.7|30836.7|4
1644187460000|2022-02-06 22:44:20|30956.5|30836.5|30958.7|30838.7|30958.7|30838.7|30956|30836|7
1644187470000|2022-02-06 22:44:30|30957.5|30837.5|30958.7|30838.7|30958.7|30838.7|30957.5|30837.5|6
1644187480000|2022-02-06 22:44:40|30958.2|30838.2|30959.7|30839.7|30960|30840|30958.2|30838.2|5
1644187490000|2022-02-06 22:44:50|30959.9|30839.9|30960|30840|30960|30840|30959.9|30839.9|2
1644187500000|2022-02-06 22:45:00|30958.7|30838.7|30959.2|30839.2|30959.7|30839.7|30958.5|30838.5|7
1644187530000|2022-02-06 22:45:30|30958.8|30838.8|30958.3|30838.3|30959|30839|30958.2|30838.2|4
1644187540000|2022-02-06 22:45:40|30960.2|30840.2|30959.9|30839.9|30960.2|30840.2|30959.8|30839.8|3
1644187550000|2022-02-06 22:45:50|30959.8|30839.8|30958.4|30838.4|30959.8|30839.8|30958.2|30838.2|4
1644187560000|2022-02-06 22:46:00|30957.4|30837.4|30958.4|30838.4|30958.4|30838.4|30957.3|30837.3|7
1644187570000|2022-02-06 22:46:10|30958.6|30838.6|30958.7|30838.7|30958.7|30838.7|30958.6|30838.6|2
1644187580000|2022-02-06 22:46:20|30958.6|30838.6|30958.7|30838.7|30958.7|30838.7|30958.6|30838.6|2
1644187590000|2022-02-06 22:46:30|30960.6|30840.6|30960.3|30840.3|30960.6|30840.6|30960.3|30840.3|2
1644187600000|2022-02-06 22:46:40|30959.8|30839.8|30957.1|30837.1|30960.1|30840.1|30957.1|30837.1|5
1644187610000|2022-02-06 22:46:50|30957.9|30837.9|30958.5|30838.5|30958.5|30838.5|30957.9|30837.9|4
1644187620000|2022-02-06 22:47:00|30958.6|30838.6|30957.1|30837.1|30958.6|30838.6|30957.1|30837.1|3
1644187630000|2022-02-06 22:47:10|30957.8|30837.8|30958.4|30838.4|30958.5|30838.5|30957.6|30837.6|7
1644187640000|2022-02-06 22:47:20|30958.5|30838.5|30957.2|30837.2|30958.8|30838.8|30957.2|30837.2|7
1644187650000|2022-02-06 22:47:30|30957.5|30837.5|30958.6|30838.6|30959.2|30839.2|30957.3|30837.3|11
1644187660000|2022-02-06 22:47:40|30958.9|30838.9|30959.7|30839.7|30959.7|30839.7|30958.9|30838.9|6
1644187670000|2022-02-06 22:47:50|30959.3|30839.3|30959.3|30839.3|30959.4|30839.4|30959|30839|5
1644187680000|2022-02-06 22:48:00|30959.5|30839.5|30959.2|30839.2|30959.9|30839.9|30958.5|30838.5|5
1644187690000|2022-02-06 22:48:10|30959.6|30839.6|30959.3|30839.3|30959.6|30839.6|30958.5|30838.5|4
1644187700000|2022-02-06 22:48:20|30959.6|30839.6|30959.9|30839.9|30960|30840|30959.6|30839.6|3
1644187710000|2022-02-06 22:48:30|30960.2|30840.2|30960.2|30840.2|30960.2|30840.2|30960.2|30840.2|1
1644187720000|2022-02-06 22:48:40|30958.6|30838.6|30958.4|30838.4|30958.9|30838.9|30958.2|30838.2|5
1644187730000|2022-02-06 22:48:50|30958.1|30838.1|30958.8|30838.8|30958.8|30838.8|30958.1|30838.1|4
1644187740000|2022-02-06 22:49:00|30958.7|30838.7|30958.8|30838.8|30958.8|30838.8|30958.7|30838.7|2
1644187750000|2022-02-06 22:49:10|30958.7|30838.7|30958.8|30838.8|30958.8|30838.8|30958.7|30838.7|4
1644187760000|2022-02-06 22:49:20|30960|30840|30959.7|30839.7|30960|30840|30959.7|30839.7|3
1644187770000|2022-02-06 22:49:30|30959.6|30839.6|30959.1|30839.1|30959.7|30839.7|30959.1|30839.1|3
1644187780000|2022-02-06 22:49:40|30957.7|30837.7|30957.7|30837.7|30957.8|30837.8|30957.7|30837.7|3
1644187790000|2022-02-06 22:49:50|30959.2|30839.2|30959.7|30839.7|30959.7|30839.7|30959.2|30839.2|6
1644187800000|2022-02-06 22:50:00|30960.5|30840.5|30959.1|30839.1|30960.5|30840.5|30958.7|30838.7|4
1644187810000|2022-02-06 22:50:10|30959|30839|30956.9|30836.9|30960.3|30840.3|30956.9|30836.9|6
1644187820000|2022-02-06 22:50:20|30957|30837|30958.5|30838.5|30958.5|30838.5|30956.3|30836.3|7
1644187830000|2022-02-06 22:50:30|30958.7|30838.7|30959|30839|30959|30839|30958.7|30838.7|4
1644187840000|2022-02-06 22:50:40|30958.9|30838.9|30959.9|30839.9|30959.9|30839.9|30958.9|30838.9|5
1644187850000|2022-02-06 22:50:50|30960.1|30840.1|30959.5|30839.5|30960.1|30840.1|30959.3|30839.3|5
1644187860000|2022-02-06 22:51:00|30959.7|30839.7|30959.8|30839.8|30959.8|30839.8|30958.9|30838.9|5
1644187870000|2022-02-06 22:51:10|30960.6|30840.6|30960.3|30840.3|30960.6|30840.6|30960.3|30840.3|3
1644187890000|2022-02-06 22:51:30|30958.1|30838.1|30958.6|30838.6|30958.6|30838.6|30958.1|30838.1|5
1644187900000|2022-02-06 22:51:40|30959.9|30839.9|30959.9|30839.9|30959.9|30839.9|30959.9|30839.9|1
1644187910000|2022-02-06 22:51:50|30959.7|30839.7|30961.3|30841.3|30961.3|30841.3|30959.7|30839.7|5
1644187920000|2022-02-06 22:52:00|30961.4|30841.4|30960.4|30840.4|30963|30843|30960.4|30840.4|5
1644187930000|2022-02-06 22:52:10|30961.4|30841.4|30960.9|30840.9|30961.4|30841.4|30960.1|30840.1|4
1644187940000|2022-02-06 22:52:20|30960.6|30840.6|30959.3|30839.3|30960.6|30840.6|30958.3|30838.3|6
1644187950000|2022-02-06 22:52:30|30959|30839|30959.3|30839.3|30959.3|30839.3|30959|30839|3
1644187960000|2022-02-06 22:52:40|30958.8|30838.8|30961.3|30841.3|30961.4|30841.4|30958.8|30838.8|4
1644187970000|2022-02-06 22:52:50|30957.2|30837.2|30961.6|30841.6|30961.6|30841.6|30957.2|30837.2|5
1644187980000|2022-02-06 22:53:00|30962.9|30842.9|30962.3|30842.3|30962.9|30842.9|30962.2|30842.2|3
1644187990000|2022-02-06 22:53:10|30962.4|30842.4|30962.2|30842.2|30962.4|30842.4|30962.2|30842.2|3
1644188000000|2022-02-06 22:53:20|30962.3|30842.3|30958.8|30838.8|30962.4|30842.4|30957.7|30837.7|4
1644188020000|2022-02-06 22:53:40|30957.5|30837.5|30959.5|30839.5|30959.5|30839.5|30957.3|30837.3|5
1644188030000|2022-02-06 22:53:50|30961.2|30841.2|30960.7|30840.7|30961.3|30841.3|30960.7|30840.7|5
1644188040000|2022-02-06 22:54:00|30962.9|30842.9|30962.7|30842.7|30962.9|30842.9|30962.7|30842.7|4
1644188050000|2022-02-06 22:54:10|30957.3|30837.3|30957.8|30837.8|30957.8|30837.8|30957.3|30837.3|2
1644188060000|2022-02-06 22:54:20|30956.5|30836.5|30962|30842|30962|30842|30956.5|30836.5|2
1644188070000|2022-02-06 22:54:30|30957.3|30837.3|30959.5|30839.5|30959.5|30839.5|30957.3|30837.3|4
1644188080000|2022-02-06 22:54:40|30954.8|30834.8|30956.1|30836.1|30957.1|30837.1|30954.8|30834.8|8
1644188090000|2022-02-06 22:54:50|30957.8|30837.8|30958.6|30838.6|30959|30839|30957.6|30837.6|11
1644188100000|2022-02-06 22:55:00|30958.4|30838.4|30960.2|30840.2|30960.2|30840.2|30958.4|30838.4|4
1644188110000|2022-02-06 22:55:10|30959.8|30839.8|30960.1|30840.1|30960.2|30840.2|30959.8|30839.8|3
1644188120000|2022-02-06 22:55:20|30961.6|30841.6|30960.5|30840.5|30961.6|30841.9|30957.4|30837.4|10
1644188130000|2022-02-06 22:55:30|30961.1|30841.1|30959.2|30839.2|30961.1|30841.1|30957|30837|10
1644188140000|2022-02-06 22:55:40|30958.4|30838.4|30958.8|30838.8|30959.4|30839.4|30957.9|30837.9|7
1644188150000|2022-02-06 22:55:50|30960.8|30840.8|30957.9|30837.9|30961.3|30841.3|30957|30837|6
1644188160000|2022-02-06 22:56:00|30958.5|30838.5|30955.7|30835.7|30960.2|30840.2|30954.8|30834.8|11
1644188170000|2022-02-06 22:56:10|30956.7|30836.7|30959.6|30839.6|30959.8|30839.8|30955.8|30835.8|14
1644188180000|2022-02-06 22:56:20|30961.8|30841.8|30962.1|30842.1|30962.4|30842.4|30961.8|30841.8|9
1644188190000|2022-02-06 22:56:30|30957.7|30837.7|30958.9|30838.9|30958.9|30838.9|30957.4|30837.4|5
1644188200000|2022-02-06 22:56:40|30958.4|30838.4|30958|30838|30958.5|30838.5|30957.3|30837.3|4
1644188210000|2022-02-06 22:56:50|30957|30837|30957.3|30837.3|30957.3|30837.3|30957|30837|2
1644188220000|2022-02-06 22:57:00|30955.7|30835.7|30956.7|30836.7|30956.7|30836.7|30955.7|30835.7|3
1644188230000|2022-02-06 22:57:10|30960.3|30840.3|30960.3|30840.3|30960.3|30840.3|30959.3|30839.3|3
1644188240000|2022-02-06 22:57:20|30957.6|30837.6|30964.3|30844.3|30964.3|30844.3|30957.6|30837.6|3
1644188250000|2022-02-06 22:57:30|30960.1|30840.1|30961.5|30841.5|30963.8|30843.8|30944.6|30824.6|6
1644188260000|2022-02-06 22:57:40|30958.7|30838.7|30958.3|30838.3|30958.7|30838.7|30958.3|30838.3|7
1644188270000|2022-02-06 22:57:50|30958|30838|30958|30838|30958|30838|30957.9|30837.9|17
1644188280000|2022-02-06 22:58:00|30957.9|30837.9|30943.2|30823.2|30958|30838|30943.2|30823.2|12
1644188290000|2022-02-06 22:58:10|30946.1|30826.1|30954.6|30834.6|30954.7|30834.7|30946|30826|6
1644188300000|2022-02-06 22:58:20|30954.5|30834.5|30955.3|30835.3|30957.4|30837.4|30954.5|30834.5|10
1644188310000|2022-02-06 22:58:30|30955.8|30835.8|30957.6|30837.6|30957.6|30837.6|30955.8|30835.8|7
1644188320000|2022-02-06 22:58:40|30957.3|30837.3|30954.7|30834.7|30957.3|30837.3|30954.1|30834.1|5
1644188330000|2022-02-06 22:58:50|30955.1|30835.1|30955.9|30835.9|30956|30836|30955|30835|6
1644188340000|2022-02-06 22:59:00|30956|30836|30943.1|30823.1|30956|30836|30943.1|30823.1|6
1644188350000|2022-02-06 22:59:10|30945.5|30825.5|30950.5|30830.5|30950.5|30830.5|30945.4|30825.4|7
1644188360000|2022-02-06 22:59:20|30950.7|30830.7|30951.2|30831.2|30951.2|30831.2|30950.7|30830.7|2
1644188370000|2022-02-06 22:59:30|30951.1|30831.1|30951.3|30831.3|30961.8|30841.8|30950.1|30830.1|14
1644188380000|2022-02-06 22:59:40|30953.3|30833.3|30957.8|30837.8|30960.1|30840.1|30949.4|30829.4|40
1644188390000|2022-02-06 22:59:50|30952.2|30832.2|30947.7|30827.7|30958.3|30838.3|30947.1|30827.1|34
1644188400000|2022-02-06 23:00:00|30982|30862|30984.2|30864.2|30984.2|30864.2|30982|30862|2
1644188500000|2022-02-06 23:01:40|30995|30875|30995.2|30875.2|30995.2|30875.2|30975.5|30855.5|5
1644188510000|2022-02-06 23:01:50|30998.7|30878.7|30997.5|30877.5|30998.7|30878.7|30997|30877|4
1644188520000|2022-02-06 23:02:00|30998.6|30878.6|30996.9|30876.9|30998.6|30878.6|30996.9|30876.9|2
1644188650000|2022-02-06 23:04:10|30969|30849|30969|30849|30969|30849|30969|30849|1
1644188700000|2022-02-06 23:05:00|30965.5|30845.5|30966.2|30846.2|30966.3|30846.3|30965.5|30845.5|5
1644188710000|2022-02-06 23:05:10|30963.6|30843.6|30963.6|30843.6|30963.6|30843.6|30963.6|30843.6|1
1644188720000|2022-02-06 23:05:20|30961.5|30841.5|30965.4|30845.4|30965.4|30845.4|30958.4|30838.4|20
1644188740000|2022-02-06 23:05:40|30956.7|30836.7|30959|30839|30959.5|30839.5|30956.7|30836.7|12
1644188750000|2022-02-06 23:05:50|30958.9|30838.9|30959|30839|30959|30839|30958.9|30838.9|2
1644188770000|2022-02-06 23:06:10|30959.3|30839.3|30959.1|30839.1|30959.3|30839.3|30959|30839|7
1644188780000|2022-02-06 23:06:20|30958.9|30838.9|30958.8|30838.8|30959.1|30839.1|30958.3|30838.3|8
1644188790000|2022-02-06 23:06:30|30961.1|30841.1|30961.4|30841.4|30961.5|30841.5|30960.4|30840.4|11
1644188800000|2022-02-06 23:06:40|30961.5|30841.5|30961.2|30841.2|30961.5|30841.5|30961.1|30841.1|7
1644188810000|2022-02-06 23:06:50|30961.1|30841.1|30961.6|30841.6|30961.6|30841.6|30960.3|30840.3|4
1644188820000|2022-02-06 23:07:00|30961.9|30841.9|30956.2|30836.2|30962.7|30842.7|30956.2|30836.2|14
1644188830000|2022-02-06 23:07:10|30955.6|30835.6|30958.4|30838.4|30958.7|30838.7|30955.6|30835.6|9
1644188840000|2022-02-06 23:07:20|30958.3|30838.3|30958.3|30838.3|30958.3|30838.3|30958.3|30838.3|1
1644188850000|2022-02-06 23:07:30|30956.8|30836.8|30956.7|30836.7|30956.8|30836.8|30956.7|30836.7|2
1644188860000|2022-02-06 23:07:40|30956.8|30836.8|30962.1|30842.1|30962.2|30842.2|30956.8|30836.8|5
1644188870000|2022-02-06 23:07:50|30962|30842|30960.3|30840.3|30962.1|30842.1|30959.7|30839.7|5
1644188880000|2022-02-06 23:08:00|30956.6|30836.6|30958|30838|30958|30838|30956.2|30836.2|6
1644188890000|2022-02-06 23:08:10|30958.9|30838.9|30957|30837|30958.9|30838.9|30956.2|30836.2|10
1644188900000|2022-02-06 23:08:20|30959.2|30839.2|30958.4|30838.4|30959.2|30839.2|30958.4|30838.4|5
1644188910000|2022-02-06 23:08:30|30955.7|30835.7|30956.6|30836.6|30957.5|30837.5|30955.7|30835.7|8
1644188920000|2022-02-06 23:08:40|30955.1|30835.1|30956.1|30836.1|30960.8|30840.8|30952.5|30832.5|12
1644188930000|2022-02-06 23:08:50|30955.8|30835.8|30954.4|30834.4|30956.5|30836.5|30954.4|30834.4|10
1644188940000|2022-02-06 23:09:00|30953.4|30833.4|30951.3|30831.3|30954.4|30834.4|30951|30831|8
1644188950000|2022-02-06 23:09:10|30952|30832|30955.5|30835.5|30955.8|30835.8|30952|30832|6
1644188960000|2022-02-06 23:09:20|30955.3|30835.3|30957.2|30837.2|30958.4|30838.4|30955.2|30835.2|9
1644188970000|2022-02-06 23:09:30|30957.1|30837.1|30953.2|30833.2|30957.6|30837.6|30951.6|30831.6|12
1644188980000|2022-02-06 23:09:40|30954.7|30834.7|30951.8|30831.8|30955.7|30835.7|30949.8|30829.8|16
1644188990000|2022-02-06 23:09:50|30951.1|30831.1|30954.3|30834.3|30955.4|30835.4|30951.1|30831.1|11
1644189000000|2022-02-06 23:10:00|30954|30834|30952.4|30832.4|30955.5|30835.5|30952.4|30832.4|14
1644189010000|2022-02-06 23:10:10|30952.8|30832.8|30951.6|30831.6|30953.5|30833.5|30948.1|30828.1|10
1644189020000|2022-02-06 23:10:20|30952|30832|30951.4|30831.4|30952.7|30832.7|30951.4|30831.4|7
1644189030000|2022-02-06 23:10:30|30951.3|30831.3|30953.7|30833.7|30955.3|30835.3|30945.6|30825.6|14
1644189040000|2022-02-06 23:10:40|30951.7|30831.7|30949.8|30829.8|30953.5|30833.5|30949.4|30829.4|15
1644189050000|2022-02-06 23:10:50|30949.3|30829.3|30950.9|30830.9|30950.9|30830.9|30946.4|30826.4|13
1644189060000|2022-02-06 23:11:00|30950.1|30830.1|30950.2|30830.2|30951.2|30831.2|30947.9|30827.9|15
1644189070000|2022-02-06 23:11:10|30951.5|30831.5|30952.9|30832.9|30953.2|30833.2|30943.4|30823.4|12
1644189080000|2022-02-06 23:11:20|30949.3|30829.3|30948.1|30828.1|30952.9|30832.9|30948.1|30828.1|11
1644189090000|2022-02-06 23:11:30|30948.5|30828.5|30950.7|30830.7|30952|30832|30946.6|30826.6|18
1644189100000|2022-02-06 23:11:40|30952|30832|30952.1|30832.1|30952.1|30832.1|30948.9|30828.9|13
1644189110000|2022-02-06 23:11:50|30952.6|30832.6|30951.4|30831.4|30954|30834|30948.1|30828.1|9
1644189120000|2022-02-06 23:12:00|30951|30831|30952|30832|30957.2|30837.2|30950.8|30830.8|9
1644189130000|2022-02-06 23:12:10|30953.9|30833.9|30954.6|30834.6|30957.9|30837.9|30945.1|30825.1|9
1644189140000|2022-02-06 23:12:20|30954.8|30834.8|30954.7|30834.7|30955.7|30835.7|30954.7|30834.7|6
1644189150000|2022-02-06 23:12:30|30955.8|30835.8|30954.4|30834.4|30955.8|30835.8|30948.8|30828.8|15
1644189160000|2022-02-06 23:12:40|30953.7|30833.7|30953.7|30833.7|30954.7|30834.7|30952.8|30832.8|12
1644189170000|2022-02-06 23:12:50|30953.6|30833.6|30957|30837|30957|30837|30953.5|30833.5|8
1644189180000|2022-02-06 23:13:00|30957.2|30837.2|30951.5|30831.5|30957.2|30837.2|30944.7|30824.7|7
1644189190000|2022-02-06 23:13:10|30953.3|30833.3|30953.3|30833.3|30953.3|30833.3|30950.1|30830.1|3
1644189200000|2022-02-06 23:13:20|30951.5|30831.5|30953.5|30833.5|30957.4|30837.4|30950.2|30830.2|9
1644189210000|2022-02-06 23:13:30|30955.3|30835.3|30959|30839|30959|30839|30955.2|30835.2|7
1644189220000|2022-02-06 23:13:40|30958.4|30838.4|30954.6|30834.6|30958.4|30838.4|30950.4|30830.4|8
1644189230000|2022-02-06 23:13:50|30955.2|30835.2|30954.9|30834.9|30959.6|30839.6|30954.9|30834.9|7
1644189240000|2022-02-06 23:14:00|30957.9|30837.9|30954.1|30834.1|30957.9|30837.9|30947.7|30827.7|8
1644189250000|2022-02-06 23:14:10|30952.5|30832.5|30956.7|30836.7|30959.4|30839.4|30952.5|30832.5|12
1644189260000|2022-02-06 23:14:20|30957|30837|30955.6|30835.6|30957.3|30837.3|30950.4|30830.4|12
1644189270000|2022-02-06 23:14:30|30954.4|30834.4|30955.5|30835.5|30955.5|30835.5|30952.7|30832.7|5
1644189280000|2022-02-06 23:14:40|30954.3|30834.3|30955.1|30835.1|30955.6|30835.6|30953.2|30833.2|4
1644189290000|2022-02-06 23:14:50|30956|30836|30956.6|30836.6|30957.9|30837.9|30945.9|30825.9|11
1644189300000|2022-02-06 23:15:00|30956.5|30836.5|30952.9|30832.9|30956.5|30836.5|30946.7|30826.7|13
1644189310000|2022-02-06 23:15:10|30954.6|30834.6|30944.8|30824.8|30955.6|30835.6|30943.3|30823.3|12
1644189320000|2022-02-06 23:15:20|30945.1|30825.1|30951.6|30831.6|30956|30836|30945.1|30825.1|11
1644189330000|2022-02-06 23:15:30|30949.6|30829.6|30947.5|30827.5|30952.6|30832.6|30947.5|30827.5|13
1644189340000|2022-02-06 23:15:40|30947|30827|30947.5|30827.5|30952.3|30832.3|30945.9|30825.9|14
1644189350000|2022-02-06 23:15:50|30947.6|30827.6|30947.1|30827.1|30950.9|30830.9|30943|30823|11
1644189360000|2022-02-06 23:16:00|30942.5|30822.5|30954|30834|30955|30835|30942.5|30822.5|10
1644189370000|2022-02-06 23:16:10|30952.7|30832.7|30952.7|30832.7|30955.9|30835.9|30949.5|30829.5|19
1644189380000|2022-02-06 23:16:20|30954.4|30834.4|30953.5|30833.5|30954.7|30834.7|30951.3|30831.3|8
1644189390000|2022-02-06 23:16:30|30955.6|30835.6|30952.1|30832.1|30955.6|30835.6|30948.6|30828.6|8
1644189400000|2022-02-06 23:16:40|30949.3|30829.3|30954.1|30834.1|30958.1|30838.1|30947.1|30827.1|11
1644189410000|2022-02-06 23:16:50|30956|30836|30951.1|30831.1|30958.4|30838.4|30945.7|30825.7|8
1644189420000|2022-02-06 23:17:00|30955.5|30835.5|30954.9|30834.9|30955.5|30835.5|30950.6|30830.6|9
1644189430000|2022-02-06 23:17:10|30956|30836|30951.4|30831.4|30956.2|30836.2|30948.5|30828.5|6
1644189440000|2022-02-06 23:17:20|30953.1|30833.1|30953.1|30833.1|30953.1|30833.1|30953.1|30833.1|1
1644189450000|2022-02-06 23:17:30|30957.5|30837.5|30964.8|30844.8|30964.8|30844.8|30951.9|30831.9|7
1644189460000|2022-02-06 23:17:40|30963|30843|30952|30832|30963.6|30843.6|30951.7|30831.7|11
1644189470000|2022-02-06 23:17:50|30956.8|30836.8|30955.2|30835.2|30956.8|30836.8|30949.4|30829.4|12
1644189480000|2022-02-06 23:18:00|30955.4|30835.4|30957.6|30837.6|30957.6|30837.6|30953.5|30833.5|15
1644189490000|2022-02-06 23:18:10|30959.5|30839.5|30955.4|30835.4|30959.5|30839.5|30953|30833|12
1644189500000|2022-02-06 23:18:20|30954.9|30834.9|30956.9|30836.9|30959.3|30839.3|30954.9|30834.9|8
1644189510000|2022-02-06 23:18:30|30959|30839|30951.7|30831.7|30959.4|30839.4|30948.6|30828.6|13
1644189520000|2022-02-06 23:18:40|30952.9|30832.9|30958.8|30838.8|30958.8|30838.8|30951.7|30831.7|13
1644189530000|2022-02-06 23:18:50|30959.2|30839.2|30954.8|30834.8|30959.5|30839.5|30951.1|30831.1|12
1644189540000|2022-02-06 23:19:00|30951|30831|30956.1|30836.1|30957.8|30837.8|30950.9|30830.9|9
1644189550000|2022-02-06 23:19:10|30955.4|30835.4|30955.4|30835.4|30958.1|30838.1|30952.6|30832.6|14
1644189560000|2022-02-06 23:19:20|30954.9|30834.9|30958.3|30838.3|30960.3|30840.3|30954.9|30834.9|8
1644189570000|2022-02-06 23:19:30|30958.2|30838.2|30951.7|30831.7|30958.2|30838.2|30948.3|30828.3|13
1644189580000|2022-02-06 23:19:40|30954|30834|30957.5|30837.5|30960.7|30840.7|30950.9|30830.9|11
1644189590000|2022-02-06 23:19:50|30956.4|30836.4|30953.6|30833.6|30956.8|30836.8|30950.4|30830.4|10
1644189600000|2022-02-06 23:20:00|30954|30834|30955.4|30835.4|30955.4|30835.4|30952.7|30832.7|5
1644189610000|2022-02-06 23:20:10|30957.8|30837.8|30952.2|30832.2|30957.8|30837.8|30951.6|30831.6|13
1644189620000|2022-02-06 23:20:20|30953.8|30833.8|30955.6|30835.6|30955.7|30835.7|30953.8|30833.8|6
1644189630000|2022-02-06 23:20:30|30954.4|30834.4|30958.6|30838.6|30959.1|30839.1|30948.5|30828.5|13
1644189640000|2022-02-06 23:20:40|30959.6|30839.6|30956.1|30836.1|30959.6|30839.6|30956.1|30836.1|11
1644189650000|2022-02-06 23:20:50|30957|30837|30953.6|30833.6|30960.7|30840.7|30952.1|30832.1|10
1644189660000|2022-02-06 23:21:00|30957.3|30837.3|30954.2|30834.2|30957.3|30837.3|30953.1|30833.1|6
1644189670000|2022-02-06 23:21:10|30953.5|30833.5|30954.6|30834.6|30958.4|30838.4|30943.5|30823.5|10
1644189680000|2022-02-06 23:21:20|30954.7|30834.7|30957.5|30837.5|30959.8|30839.8|30950.2|30830.2|16
1644189690000|2022-02-06 23:21:30|30958.6|30838.6|30959|30839|30960|30840|30949.8|30829.8|14
1644189700000|2022-02-06 23:21:40|30955.8|30835.8|30958.6|30838.6|30959.8|30839.8|30955.4|30835.4|10
1644189710000|2022-02-06 23:21:50|30958.7|30838.7|30955.6|30835.6|30960.1|30840.1|30953.4|30833.4|17
1644189720000|2022-02-06 23:22:00|30955.2|30835.2|30957.1|30837.1|30958.7|30838.7|30954.5|30834.5|10
1644189730000|2022-02-06 23:22:10|30956.3|30836.3|30953.6|30833.6|30958.7|30838.7|30950|30830|9
1644189740000|2022-02-06 23:22:20|30954.7|30834.7|30957.7|30837.7|30965.3|30845.3|30954.7|30834.7|12
1644189750000|2022-02-06 23:22:30|30956.5|30836.5|30953.8|30833.8|30959.5|30839.5|30950.1|30830.1|14
1644189760000|2022-02-06 23:22:40|30956.2|30836.2|30956.8|30836.8|30957.3|30837.3|30952.5|30832.5|13
1644189770000|2022-02-06 23:22:50|30956.3|30836.3|30955.1|30835.1|30960|30840|30955|30835|12
1644189780000|2022-02-06 23:23:00|30955|30835|30952.8|30832.8|30957.3|30837.3|30946.4|30826.4|10
1644189790000|2022-02-06 23:23:10|30956.3|30836.3|30955.6|30835.6|30959.3|30839.3|30953.5|30833.5|13
1644189800000|2022-02-06 23:23:20|30954.4|30834.4|30956.9|30836.9|30956.9|30836.9|30953.7|30833.7|6
1644189810000|2022-02-06 23:23:30|30956.6|30836.6|30953.4|30833.4|30957.6|30837.6|30948.2|30828.2|9
1644189820000|2022-02-06 23:23:40|30954.7|30834.7|30956.4|30836.4|30957.4|30837.4|30954.5|30834.5|8
1644189830000|2022-02-06 23:23:50|30955.5|30835.5|30956.5|30836.5|30956.5|30836.5|30954.2|30834.2|8
1644189840000|2022-02-06 23:24:00|30956.2|30836.2|30957.2|30837.2|30957.3|30837.3|30950.3|30830.3|10
1644189850000|2022-02-06 23:24:10|30958.9|30838.9|30956.9|30836.9|30959.5|30839.5|30954.2|30834.2|10
1644189860000|2022-02-06 23:24:20|30956.5|30836.5|30958.1|30838.1|30958.4|30838.4|30950|30830|10
1644189870000|2022-02-06 23:24:30|30951.4|30831.4|30958.2|30838.2|30958.2|30838.2|30951.4|30831.4|11
1644189880000|2022-02-06 23:24:40|30958.3|30838.3|30955.2|30835.2|30958.3|30838.3|30949.9|30829.9|12
1644189890000|2022-02-06 23:24:50|30956.2|30836.2|30956.5|30836.5|30959.3|30839.3|30954.6|30834.6|11
1644189900000|2022-02-06 23:25:00|30955.9|30835.9|30949.5|30829.5|30956.9|30836.9|30946.5|30826.5|8
1644189910000|2022-02-06 23:25:10|30948.4|30828.4|30957.2|30837.2|30957.2|30837.2|30948.4|30828.4|7
1644189920000|2022-02-06 23:25:20|30955.6|30835.6|30955|30835|30956.9|30836.9|30952.1|30832.1|7
1644189930000|2022-02-06 23:25:30|30953.7|30833.7|30955.1|30835.1|30956.2|30836.2|30953.7|30833.7|6
1644189940000|2022-02-06 23:25:40|30954.9|30834.9|30960.8|30840.8|30960.8|30840.8|30951.4|30831.4|12
1644189950000|2022-02-06 23:25:50|30956.2|30836.2|30959.8|30839.8|30959.8|30839.8|30956.2|30836.2|8
1644189960000|2022-02-06 23:26:00|30955.7|30835.7|30958.9|30838.9|30959.9|30839.9|30955.3|30835.3|10
1644189970000|2022-02-06 23:26:10|30957.7|30837.7|30955.1|30835.1|30959.5|30839.5|30949.5|30829.5|11
1644189980000|2022-02-06 23:26:20|30952.9|30832.9|30959.5|30839.5|30959.5|30839.5|30950.6|30830.6|6
1644189990000|2022-02-06 23:26:30|30959.6|30839.6|30957.3|30837.3|30959.8|30839.8|30949.3|30829.3|10
1644190000000|2022-02-06 23:26:40|30958.2|30838.2|30958|30838|30964.1|30844.1|30956.9|30836.9|16
1644190010000|2022-02-06 23:26:50|30959.2|30839.2|30961|30841|30964.8|30844.8|30959.2|30839.2|8
1644190020000|2022-02-06 23:27:00|30957.2|30837.2|30957.4|30837.4|30964.5|30844.5|30956.8|30836.8|19
1644190030000|2022-02-06 23:27:10|30956.8|30836.8|30962.7|30842.7|30963.5|30843.5|30956.3|30836.3|15
1644190040000|2022-02-06 23:27:20|30959.4|30839.4|30961.4|30841.4|30961.5|30841.5|30958|30838|17
1644190050000|2022-02-06 23:27:30|30961|30841|30956.3|30836.3|30962|30842|30956.3|30836.3|13
1644190060000|2022-02-06 23:27:40|30958.3|30838.3|30960|30840|30961.2|30841.2|30958.3|30838.3|5
1644190070000|2022-02-06 23:27:50|30959.5|30839.5|30960.6|30840.6|30960.6|30840.6|30956.6|30836.6|5
1644190080000|2022-02-06 23:28:00|30962|30842|30955.1|30835.1|30963.6|30843.6|30955.1|30835.1|7
1644190090000|2022-02-06 23:28:10|30958.8|30838.8|30961.5|30841.5|30961.5|30841.5|30956.7|30836.7|5
1644190100000|2022-02-06 23:28:20|30962.5|30842.5|30962.6|30842.6|30963.8|30843.8|30961.8|30841.8|6
1644190110000|2022-02-06 23:28:30|30959.5|30839.5|30960.2|30840.2|30963.1|30843.1|30958.9|30838.9|15
1644190120000|2022-02-06 23:28:40|30959.6|30839.6|30958.5|30838.5|30962.9|30842.9|30957.5|30837.5|8
1644190130000|2022-02-06 23:28:50|30961.4|30841.4|30962.6|30842.6|30962.7|30842.7|30960.3|30840.3|5
1644190140000|2022-02-06 23:29:00|30957.5|30837.5|30963.5|30843.5|30963.5|30843.5|30957.5|30837.5|7
1644190150000|2022-02-06 23:29:10|30963.2|30843.2|30955.7|30835.7|30963.2|30843.2|30955.7|30835.7|4
1644190160000|2022-02-06 23:29:20|30957.2|30837.2|30962.5|30842.5|30962.5|30842.5|30957.2|30837.2|13
1644190170000|2022-02-06 23:29:30|30959.7|30839.7|30961.4|30841.4|30963.8|30843.8|30959.7|30839.7|10
1644190180000|2022-02-06 23:29:40|30962.5|30842.5|30956.8|30836.8|30962.5|30842.5|30956.8|30836.8|8
1644190190000|2022-02-06 23:29:50|30957.5|30837.5|30959.2|30839.2|30959.9|30839.9|30956.8|30836.8|7
1644190200000|2022-02-06 23:30:00|30958.6|30838.6|30956|30836|30962.2|30842.2|30956|30836|12
1644190210000|2022-02-06 23:30:10|30954.1|30834.1|30958|30838|30959.8|30839.8|30954.1|30834.1|11
1644190220000|2022-02-06 23:30:20|30958.1|30838.1|30959.6|30839.6|30959.6|30839.6|30956.1|30836.1|9
1644190230000|2022-02-06 23:30:30|30955.6|30835.6|30956.8|30836.8|30957.1|30837.1|30953.8|30833.8|13
1644190240000|2022-02-06 23:30:40|30956.9|30836.9|30956.9|30836.9|30956.9|30836.9|30953.6|30833.6|12
1644190250000|2022-02-06 23:30:50|30955.1|30835.1|30957.2|30837.2|30957.2|30837.2|30954.3|30834.3|10
1644190260000|2022-02-06 23:31:00|30957.5|30837.5|30959.3|30839.3|30959.3|30839.3|30957.5|30837.5|5
1644190270000|2022-02-06 23:31:10|30960.9|30840.9|30951.6|30831.6|30960.9|30840.9|30951.6|30831.6|14
1644190280000|2022-02-06 23:31:20|30951.8|30831.8|30954.4|30834.4|30957.8|30837.8|30951.5|30831.5|10
1644190290000|2022-02-06 23:31:30|30951.6|30831.6|30953.5|30833.5|30955|30835|30951.4|30831.4|8
1644190300000|2022-02-06 23:31:40|30954.4|30834.4|30959.2|30839.2|30959.2|30839.2|30954.4|30834.4|6
1644190310000|2022-02-06 23:31:50|30958.5|30838.5|30957|30837|30958.5|30838.5|30952.2|30832.2|15
1644190320000|2022-02-06 23:32:00|30954.2|30834.2|30957.2|30837.2|30957.2|30837.2|30954.2|30834.2|13
1644190330000|2022-02-06 23:32:10|30957.5|30837.5|30950.7|30830.7|30959.4|30839.4|30950.7|30830.7|7
1644190340000|2022-02-06 23:32:20|30954.1|30834.1|30952.1|30832.1|30954.1|30834.1|30950.5|30830.5|6
1644190350000|2022-02-06 23:32:30|30954.3|30834.3|30954.8|30834.8|30956.2|30836.2|30954.3|30834.3|6
1644190360000|2022-02-06 23:32:40|30956.1|30836.1|30952.9|30832.9|30958.8|30838.8|30951.5|30831.5|8
1644190370000|2022-02-06 23:32:50|30952.6|30832.6|30955.1|30835.1|30956.4|30836.4|30952|30832|7
1644190380000|2022-02-06 23:33:00|30954.1|30834.1|30956.8|30836.8|30962.6|30842.6|30946.7|30826.7|8
1644190390000|2022-02-06 23:33:10|30957.7|30837.7|30955.4|30835.4|30957.7|30837.7|30952.1|30832.1|10
1644190400000|2022-02-06 23:33:20|30956.3|30836.3|30953.2|30833.2|30957.8|30837.8|30952.8|30832.8|10
1644190410000|2022-02-06 23:33:30|30950|30830|30954.8|30834.8|30954.8|30834.8|30950|30830|7
1644190420000|2022-02-06 23:33:40|30954.3|30834.3|30954.3|30834.3|30956.7|30836.7|30954.3|30834.3|9
1644190430000|2022-02-06 23:33:50|30956.2|30836.2|30955.5|30835.5|30956.2|30836.2|30953.2|30833.2|5
1644190440000|2022-02-06 23:34:00|30953.2|30833.2|30953.6|30833.6|30954.8|30834.8|30952.4|30832.4|5
1644190450000|2022-02-06 23:34:10|30953.1|30833.1|30951.9|30831.9|30953.8|30833.8|30951.1|30831.1|9
1644190460000|2022-02-06 23:34:20|30954.9|30834.9|30957.9|30837.9|30958.6|30838.6|30954.9|30834.9|7
1644190470000|2022-02-06 23:34:30|30957|30837|30954.3|30834.3|30959.3|30839.3|30951.4|30831.4|12
1644190480000|2022-02-06 23:34:40|30951.9|30831.9|30955.4|30835.4|30955.4|30835.4|30951.9|30831.9|7
1644190490000|2022-02-06 23:34:50|30953.7|30833.7|30953.4|30833.4|30956.2|30836.2|30951|30831|8
1644190500000|2022-02-06 23:35:00|30952.1|30832.1|30956.1|30836.1|30962.9|30842.9|30952.1|30832.1|13
1644190510000|2022-02-06 23:35:10|30954.8|30834.8|30958.7|30838.7|30958.7|30838.7|30954.8|30834.8|3
1644190520000|2022-02-06 23:35:20|30959.2|30839.2|30952|30832|30961.1|30841.1|30952|30832|16
1644190530000|2022-02-06 23:35:30|30955|30835|30957.4|30837.4|30960.7|30840.7|30955|30835|11
1644190540000|2022-02-06 23:35:40|30957.7|30837.7|30955.4|30835.4|30958.5|30838.5|30955.3|30835.3|9
1644190550000|2022-02-06 23:35:50|30954.8|30834.8|30957.3|30837.3|30958|30838|30953.9|30833.9|12
1644190560000|2022-02-06 23:36:00|30960.8|30840.8|30956.8|30836.8|30960.8|30840.8|30955.2|30835.2|12
1644190570000|2022-02-06 23:36:10|30957.5|30837.5|30955|30835|30957.5|30837.5|30954.4|30834.4|5
1644190580000|2022-02-06 23:36:20|30956.3|30836.3|30957.5|30837.5|30957.5|30837.5|30953.5|30833.5|9
1644190590000|2022-02-06 23:36:30|30956.5|30836.5|30953.3|30833.3|30957.4|30837.4|30951.3|30831.3|9
1644190600000|2022-02-06 23:36:40|30953.9|30833.9|30952.7|30832.7|30954.8|30834.8|30950.6|30830.6|8
1644190610000|2022-02-06 23:36:50|30955.7|30835.7|30958.8|30838.8|30960.6|30840.6|30955.7|30835.7|6
1644190620000|2022-02-06 23:37:00|30960.5|30840.5|30953.7|30833.7|30960.5|30840.5|30953.7|30833.7|11
1644190630000|2022-02-06 23:37:10|30955.3|30835.3|30953.5|30833.5|30956.9|30836.9|30952.7|30832.7|9
1644190640000|2022-02-06 23:37:20|30954.6|30834.6|30953.5|30833.5|30957.5|30837.5|30953.5|30833.5|11
1644190650000|2022-02-06 23:37:30|30955.2|30835.2|30957.4|30837.4|30957.4|30837.4|30955.2|30835.2|10
1644190660000|2022-02-06 23:37:40|30958.4|30838.4|30952.8|30832.8|30959|30839|30952.8|30832.8|15
1644190670000|2022-02-06 23:37:50|30955.9|30835.9|30958.1|30838.1|30963.9|30843.9|30954|30834|8
1644190680000|2022-02-06 23:38:00|30956.6|30836.6|30951.8|30831.8|30959.1|30839.1|30951.8|30831.8|14
1644190690000|2022-02-06 23:38:10|30950.8|30830.8|30956.6|30836.6|30957.5|30837.5|30950.6|30830.6|16
1644190700000|2022-02-06 23:38:20|30958.2|30838.2|30958.6|30838.6|30959.5|30839.5|30955.9|30835.9|12
1644190710000|2022-02-06 23:38:30|30959.4|30839.4|30952.9|30832.9|30960.3|30840.3|30952.9|30832.9|6
1644190720000|2022-02-06 23:38:40|30952.2|30832.2|30957.6|30837.6|30962.4|30842.4|30952.2|30832.2|16
1644190730000|2022-02-06 23:38:50|30960|30840|30957.7|30837.7|30960.6|30840.6|30955.4|30835.4|10
1644190740000|2022-02-06 23:39:00|30955.8|30835.8|30954.8|30834.8|30957.9|30837.9|30954.8|30834.8|16
1644190750000|2022-02-06 23:39:10|30954.3|30834.3|30957.7|30837.7|30957.7|30837.7|30954.3|30834.3|3
1644190760000|2022-02-06 23:39:20|30956.7|30836.7|30954.6|30834.6|30959.5|30839.5|30954.5|30834.5|13
1644190770000|2022-02-06 23:39:30|30955|30835|30954.4|30834.4|30955.1|30835.1|30951.8|30831.8|10
1644190780000|2022-02-06 23:39:40|30953.6|30833.6|30953.7|30833.7|30956.2|30836.2|30953.6|30833.6|3
1644190790000|2022-02-06 23:39:50|30954.2|30834.2|30956.9|30836.9|30958.6|30838.6|30951.2|30831.2|10
1644190800000|2022-02-06 23:40:00|30958.1|30838.1|30953.8|30833.8|30958.1|30838.1|30951.6|30831.6|6
1644190810000|2022-02-06 23:40:10|30951.6|30831.6|30953.9|30833.9|30956.6|30836.6|30951.6|30831.6|7
1644190820000|2022-02-06 23:40:20|30954.8|30834.8|30957.4|30837.4|30959.4|30839.4|30950.1|30830.1|11
1644190830000|2022-02-06 23:40:30|30954.2|30834.2|30953.5|30833.5|30957.4|30837.4|30953.5|30833.5|8
1644190840000|2022-02-06 23:40:40|30954.3|30834.3|30955.4|30835.4|30959.2|30839.2|30952.2|30832.2|10
1644190850000|2022-02-06 23:40:50|30956.9|30836.9|30959|30839|30959.3|30839.3|30954.7|30834.7|9
1644190860000|2022-02-06 23:41:00|30959.1|30839.1|30954.4|30834.4|30959.1|30839.1|30954.4|30834.4|9
1644190870000|2022-02-06 23:41:10|30954.9|30834.9|30955.6|30835.6|30956.6|30836.6|30953.7|30833.7|17
1644190880000|2022-02-06 23:41:20|30955.5|30835.5|30954.4|30834.4|30956.2|30836.2|30953.5|30833.5|8
1644190890000|2022-02-06 23:41:30|30954.2|30834.2|30952.3|30832.3|30955.9|30835.9|30951|30831|11
1644190900000|2022-02-06 23:41:40|30951.8|30831.8|30951.2|30831.2|30957.5|30837.5|30951.2|30831.2|15
1644190910000|2022-02-06 23:41:50|30955.9|30835.9|30954.7|30834.7|30956.9|30836.9|30952.7|30832.7|7
1644190920000|2022-02-06 23:42:00|30956.8|30836.8|30954.2|30834.2|30957.9|30837.9|30953.1|30833.1|12
1644190930000|2022-02-06 23:42:10|30951.6|30831.6|30951.7|30831.7|30952.5|30832.5|30950.4|30830.4|10
1644190940000|2022-02-06 23:42:20|30953.6|30833.6|30949|30829|30955.7|30835.7|30949|30829|10
1644190950000|2022-02-06 23:42:30|30953.1|30833.1|30951.9|30831.9|30958.5|30838.5|30949.6|30829.6|17
1644190960000|2022-02-06 23:42:40|30953.3|30833.3|30947.2|30827.2|30955.8|30835.8|30947.2|30827.2|14
1644190970000|2022-02-06 23:42:50|30943.9|30823.9|30949.3|30829.3|30951.6|30831.6|30943.9|30823.9|11
1644190980000|2022-02-06 23:43:00|30949.9|30829.9|30948.9|30828.9|30953.2|30833.2|30948.5|30828.5|18
1644190990000|2022-02-06 23:43:10|30948|30828|30950.9|30830.9|30951.9|30831.9|30947|30827|25
1644191000000|2022-02-06 23:43:20|30948.9|30828.9|30948.6|30828.6|30951.2|30831.2|30947.4|30827.4|21
1644191010000|2022-02-06 23:43:30|30950.1|30830.1|30948.5|30828.5|30952.4|30832.4|30948.5|30828.5|10
1644191020000|2022-02-06 23:43:40|30947.3|30827.3|30947.3|30827.3|30952.9|30832.9|30945.6|30825.6|20
1644191030000|2022-02-06 23:43:50|30951.4|30831.4|30949.7|30829.7|30952.4|30832.4|30947.9|30827.9|23
1644191040000|2022-02-06 23:44:00|30948.4|30828.4|30950.6|30830.6|30952.6|30832.6|30947.4|30827.4|20
1644191050000|2022-02-06 23:44:10|30951.3|30831.3|30946.2|30826.2|30953.1|30833.1|30940.2|30820.2|23
1644191060000|2022-02-06 23:44:20|30950.8|30830.8|30944.3|30824.3|30950.8|30830.8|30942|30822|20
1644191070000|2022-02-06 23:44:30|30946.6|30826.6|30948.2|30828.2|30948.2|30828.2|30943.2|30823.2|20
1644191080000|2022-02-06 23:44:40|30947.6|30827.6|30949.1|30829.1|30949.8|30829.8|30945.8|30825.8|20
1644191090000|2022-02-06 23:44:50|30950.5|30830.5|30947.4|30827.4|30950.5|30830.5|30944.7|30824.7|18
1644191100000|2022-02-06 23:45:00|30945.9|30825.9|30949.9|30829.9|30949.9|30829.9|30945.9|30825.9|18
1644191110000|2022-02-06 23:45:10|30951.1|30831.1|30944.2|30824.2|30951.1|30831.1|30939.8|30819.8|15
1644191120000|2022-02-06 23:45:20|30952.4|30832.4|30951.4|30831.4|30953.7|30833.7|30942.4|30822.4|15
1644191130000|2022-02-06 23:45:30|30950.2|30830.2|30950.8|30830.8|30954.5|30834.5|30950.2|30830.2|12
1644191140000|2022-02-06 23:45:40|30952.2|30832.2|30950|30830|30952.7|30832.7|30946.5|30826.5|16
1644191150000|2022-02-06 23:45:50|30949.7|30829.7|30949.4|30829.4|30949.7|30829.7|30947.2|30827.2|14
1644191160000|2022-02-06 23:46:00|30948.6|30828.6|30952.4|30832.4|30955.2|30835.2|30948.6|30828.6|19
1644191170000|2022-02-06 23:46:10|30953.1|30833.1|30950.1|30830.1|30953.1|30833.1|30946.4|30826.4|18
1644191180000|2022-02-06 23:46:20|30948.5|30828.5|30949.9|30829.9|30951.5|30831.5|30948.5|30828.5|13
1644191190000|2022-02-06 23:46:30|30950.2|30830.2|30945.5|30825.5|30950.5|30830.5|30942.8|30822.8|13
1644191200000|2022-02-06 23:46:40|30945.7|30825.7|30948.6|30828.6|30948.7|30828.7|30945.7|30825.7|13
1644191210000|2022-02-06 23:46:50|30947.8|30827.8|30948.7|30828.7|30948.7|30828.7|30944.8|30824.8|13
1644191220000|2022-02-06 23:47:00|30948.8|30828.8|30946.8|30826.8|30952.1|30832.1|30944.9|30824.9|17
1644191230000|2022-02-06 23:47:10|30943.9|30823.9|30948.4|30828.4|30952.1|30832.1|30943.9|30823.9|15
1644191240000|2022-02-06 23:47:20|30946.9|30826.9|30948.3|30828.3|30952.6|30832.6|30945.3|30825.3|18
1644191250000|2022-02-06 23:47:30|30949.6|30829.6|30948.2|30828.2|30950|30830|30946.7|30826.7|16
1644191260000|2022-02-06 23:47:40|30948.7|30828.7|30949.4|30829.4|30949.5|30829.5|30945.5|30825.5|19
1644191270000|2022-02-06 23:47:50|30947.9|30827.9|30943|30823|30949.5|30829.5|30939|30819|20
1644191280000|2022-02-06 23:48:00|30942.2|30822.2|30950.4|30830.4|30953.4|30833.4|30941.2|30821.2|25
1644191290000|2022-02-06 23:48:10|30951.7|30831.7|30947.1|30827.1|30951.7|30831.7|30946.9|30826.9|21
1644191300000|2022-02-06 23:48:20|30948.5|30828.5|30948.1|30828.1|30952.6|30832.6|30947.1|30827.1|20
1644191310000|2022-02-06 23:48:30|30949|30829|30951.3|30831.3|30951.3|30831.3|30948.1|30828.1|21
1644191320000|2022-02-06 23:48:40|30951.9|30831.9|30946.6|30826.6|30951.9|30831.9|30945.6|30825.6|21
1644191330000|2022-02-06 23:48:50|30945.5|30825.5|30951.8|30831.8|30953.3|30833.3|30945.5|30825.5|24
1644191340000|2022-02-06 23:49:00|30952.5|30832.5|30947.8|30827.8|30952.5|30832.5|30945.2|30825.2|18
1644191350000|2022-02-06 23:49:10|30946.5|30826.5|30950.4|30830.4|30953|30833|30946.5|30826.5|20
1644191360000|2022-02-06 23:49:20|30951.4|30831.4|30947.7|30827.7|30953.7|30833.7|30947.6|30827.6|25
1644191370000|2022-02-06 23:49:30|30948.5|30828.5|30949|30829|30951.5|30831.5|30947.2|30827.2|22
1644191380000|2022-02-06 23:49:40|30949.6|30829.6|30950.2|30830.2|30951.2|30831.2|30945.8|30825.8|19
1644191390000|2022-02-06 23:49:50|30948.5|30828.5|30948.6|30828.6|30950.2|30830.2|30943.4|30823.4|19
1644191400000|2022-02-06 23:50:00|30945.9|30825.9|30952.1|30832.1|30953.9|30833.9|30944.5|30824.5|23
1644191410000|2022-02-06 23:50:10|30949.9|30829.9|30947.7|30827.7|30954.9|30834.9|30947.7|30827.7|24
1644191420000|2022-02-06 23:50:20|30949|30829|30955.2|30835.2|30955.7|30835.7|30948.5|30828.5|26
1644191430000|2022-02-06 23:50:30|30953.9|30833.9|30950|30830|30955.8|30835.8|30944|30824|22
1644191440000|2022-02-06 23:50:40|30950.8|30830.8|30954.9|30834.9|30955.2|30835.2|30946.6|30826.6|19
1644191450000|2022-02-06 23:50:50|30953.9|30833.9|30956|30836|30957|30837|30953.7|30833.7|19
1644191460000|2022-02-06 23:51:00|30956.8|30836.8|30951.7|30831.7|30958.7|30838.7|30951.7|30831.7|16
1644191470000|2022-02-06 23:51:10|30954.8|30834.8|30954.6|30834.6|30956.6|30836.6|30952.6|30832.6|15
1644191480000|2022-02-06 23:51:20|30955.5|30835.5|30956|30836|30956.7|30836.7|30954.7|30834.7|13
1644191490000|2022-02-06 23:51:30|30956.3|30836.3|30951.9|30831.9|30956.9|30836.9|30951|30831|16
1644191500000|2022-02-06 23:51:40|30954.1|30834.1|30955.9|30835.9|30958.3|30838.3|30951.8|30831.8|17
1644191510000|2022-02-06 23:51:50|30954.9|30834.9|30957.6|30837.6|30958.5|30838.5|30952.2|30832.2|20
1644191520000|2022-02-06 23:52:00|30959|30839|30959.3|30839.3|30964.2|30844.2|30954.1|30834.1|18
1644191530000|2022-02-06 23:52:10|30958.3|30838.3|30958|30838|30959|30839|30956.2|30836.2|16
1644191540000|2022-02-06 23:52:20|30957.9|30837.9|30954.6|30834.6|30958.8|30838.8|30952.9|30832.9|14
1644191550000|2022-02-06 23:52:30|30956.4|30836.4|30952.9|30832.9|30956.4|30836.4|30952.9|30832.9|8
1644191560000|2022-02-06 23:52:40|30956.1|30836.1|30960.2|30840.2|30960.2|30840.2|30955.5|30835.5|15
1644191570000|2022-02-06 23:52:50|30959.1|30839.1|30957.5|30837.5|30962.2|30842.2|30955.8|30835.8|21
1644191580000|2022-02-06 23:53:00|30957.4|30837.4|30957|30837|30960.4|30840.4|30953.6|30833.6|20
1644191590000|2022-02-06 23:53:10|30957.5|30837.5|30957.9|30837.9|30957.9|30837.9|30956.4|30836.4|11
1644191600000|2022-02-06 23:53:20|30958.3|30838.3|30958.8|30838.8|30959.1|30839.1|30955.7|30835.7|8
1644191610000|2022-02-06 23:53:30|30957.6|30837.6|30960.3|30840.3|30963.8|30843.8|30957|30837|17
1644191620000|2022-02-06 23:53:40|30961.7|30841.7|30956.7|30836.7|30964|30844|30955.3|30835.3|15
1644191630000|2022-02-06 23:53:50|30958.1|30838.1|30959.8|30839.8|30965.1|30845.1|30958.1|30838.1|17
1644191640000|2022-02-06 23:54:00|30961.8|30841.8|30964.7|30844.7|30965.4|30845.4|30959.6|30839.6|14
1644191650000|2022-02-06 23:54:10|30964.8|30844.8|30955.2|30835.2|30965.1|30845.1|30955.2|30835.2|11
1644191660000|2022-02-06 23:54:20|30957.5|30837.5|30959.1|30839.1|30960.1|30840.1|30956.5|30836.5|15
1644191670000|2022-02-06 23:54:30|30958.8|30838.8|30957|30837|30959.7|30839.7|30954.7|30834.7|9
1644191680000|2022-02-06 23:54:40|30956.9|30836.9|30962.1|30842.1|30962.9|30842.9|30955.9|30835.9|13
1644191690000|2022-02-06 23:54:50|30961.4|30841.4|30957.1|30837.1|30962.1|30842.1|30955.6|30835.6|7
1644191700000|2022-02-06 23:55:00|30957.8|30837.8|30958.7|30838.7|30960.7|30840.7|30956|30836|23
1644191710000|2022-02-06 23:55:10|30959.1|30839.1|30957.8|30837.8|30961.8|30841.8|30956.4|30836.4|26
1644191720000|2022-02-06 23:55:20|30956.2|30836.2|30958.2|30838.2|30958.8|30838.8|30956.2|30836.2|12
1644191730000|2022-02-06 23:55:30|30960.4|30840.4|30958|30838|30961.5|30841.5|30954.9|30834.9|12
1644191740000|2022-02-06 23:55:40|30959.1|30839.1|30958.4|30838.4|30965.1|30845.1|30958.4|30838.4|15
1644191750000|2022-02-06 23:55:50|30958.8|30838.8|30958.9|30838.9|30962.3|30842.3|30957.4|30837.4|23
1644191760000|2022-02-06 23:56:00|30958.5|30838.5|30959.2|30839.2|30961.6|30841.6|30957.5|30837.5|23
1644191770000|2022-02-06 23:56:10|30957.8|30837.8|30966|30846|30966|30846|30953.1|30833.1|13
1644191780000|2022-02-06 23:56:20|30956.2|30836.2|30957.7|30837.7|30962.9|30842.9|30956.2|30836.2|10
1644191790000|2022-02-06 23:56:30|30956.2|30836.2|30957.1|30837.1|30964.3|30844.3|30955.5|30835.5|17
1644191800000|2022-02-06 23:56:40|30957.9|30837.9|30958|30838|30958.7|30838.7|30955.4|30835.4|23
1644191810000|2022-02-06 23:56:50|30957.2|30837.2|30956.8|30836.8|30958.4|30838.4|30954.8|30834.8|10
1644191820000|2022-02-06 23:57:00|30956.2|30836.2|30958.8|30838.8|30958.8|30838.8|30953.7|30833.7|16
1644191830000|2022-02-06 23:57:10|30958.2|30838.2|30954.7|30834.7|30958.7|30838.7|30954.7|30834.7|5
1644191840000|2022-02-06 23:57:20|30956.6|30836.6|30958.4|30838.4|30958.6|30838.6|30954.6|30834.6|15
1644191850000|2022-02-06 23:57:30|30961.2|30841.2|30953.5|30833.5|30961.2|30841.2|30952.1|30832.1|19
1644191860000|2022-02-06 23:57:40|30954.4|30834.4|30955.3|30835.3|30957|30837|30952.1|30832.1|14
1644191870000|2022-02-06 23:57:50|30953.7|30833.7|30949.7|30829.7|30958.6|30838.6|30949.7|30829.7|14
1644191880000|2022-02-06 23:58:00|30950.9|30830.9|30953.1|30833.1|30957.5|30837.5|30950.9|30830.9|12
1644191890000|2022-02-06 23:58:10|30953.7|30833.7|30955.1|30835.1|30956.3|30836.3|30951.2|30831.2|10
1644191900000|2022-02-06 23:58:20|30952.3|30832.3|30954.9|30834.9|30957.3|30837.3|30949.4|30829.4|9
1644191910000|2022-02-06 23:58:30|30955.4|30835.4|30956.4|30836.4|30958.4|30838.4|30953.9|30833.9|17
1644191920000|2022-02-06 23:58:40|30956.7|30836.7|30956.3|30836.3|30956.7|30836.7|30953.2|30833.2|8
1644191930000|2022-02-06 23:58:50|30954.5|30834.5|30958.7|30838.7|30958.7|30838.7|30950|30830|16
1644191940000|2022-02-06 23:59:00|30959.3|30839.3|30954.7|30834.7|30959.3|30839.3|30949.1|30829.1|13
1644191950000|2022-02-06 23:59:10|30954.1|30834.1|30959.8|30839.8|30959.8|30839.8|30953.1|30833.1|8
1644191960000|2022-02-06 23:59:20|30960.5|30840.5|30953.9|30833.9|30960.5|30840.5|30950.6|30830.6|9
1644191970000|2022-02-06 23:59:30|30955.4|30835.4|30954.2|30834.2|30955.4|30835.4|30954.2|30834.2|2
1644191980000|2022-02-06 23:59:40|30950.9|30830.9|30945.5|30825.5|30958|30838|30945.5|30825.5|7
1644191990000|2022-02-06 23:59:50|30949.6|30829.6|30954.7|30834.7|30958.2|30838.2|30947.1|30827.1|18
1644192000000|2022-02-07 00:00:00|30955.6|30835.6|30954.5|30834.5|30957.2|30837.2|30948.8|30828.8|24
1644192010000|2022-02-07 00:00:10|30951.2|30831.2|30957.3|30837.3|30958|30838|30951.2|30831.2|17
1644192020000|2022-02-07 00:00:20|30952.6|30832.6|30953.5|30833.5|30955.4|30835.4|30952.3|30832.3|17
1644192030000|2022-02-07 00:00:30|30954.5|30834.5|30954.7|30834.7|30955.2|30835.2|30952.8|30832.8|14
1644192040000|2022-02-07 00:00:40|30955.1|30835.1|30954.4|30834.4|30955.4|30835.4|30947.7|30827.7|17
1644192050000|2022-02-07 00:00:50|30954.3|30834.3|30950.1|30830.1|30954.9|30834.9|30949.8|30829.8|12
1644192060000|2022-02-07 00:01:00|30951.6|30831.6|30959|30839|30962.4|30842.4|30951|30831|29
1644192070000|2022-02-07 00:01:10|30960.1|30840.1|30957.8|30837.8|30963|30843|30957.2|30837.2|19
1644192080000|2022-02-07 00:01:20|30955.3|30835.3|30956.9|30836.9|30956.9|30836.9|30953.7|30833.7|11
1644192090000|2022-02-07 00:01:30|30956.6|30836.6|30957.8|30837.8|30957.8|30837.8|30953|30833|14
1644192100000|2022-02-07 00:01:40|30958.5|30838.5|30962|30842|30962|30842|30956.4|30836.4|19
1644192110000|2022-02-07 00:01:50|30959|30839|30953.5|30833.5|30960.3|30840.3|30951.5|30831.5|19
1644192120000|2022-02-07 00:02:00|30954.7|30834.7|30959.5|30839.5|30966.9|30846.9|30954.7|30834.7|20
1644192130000|2022-02-07 00:02:10|30960.4|30840.4|30955.7|30835.7|30962.9|30842.9|30955.7|30835.7|16
1644192140000|2022-02-07 00:02:20|30955.4|30835.4|30957.5|30837.5|30959.1|30839.1|30955.3|30835.3|14
1644192150000|2022-02-07 00:02:30|30957.9|30837.9|30958.3|30838.3|30960.1|30840.1|30956.5|30836.5|19
1644192160000|2022-02-07 00:02:40|30958.7|30838.7|30956.3|30836.3|30959.6|30839.6|30951.1|30831.1|16
1644192170000|2022-02-07 00:02:50|30956.4|30836.4|30960.7|30840.7|30963.2|30843.2|30952.3|30832.3|16
1644192180000|2022-02-07 00:03:00|30958.3|30838.3|30954.3|30834.3|30959.5|30839.5|30953|30833|17
1644192190000|2022-02-07 00:03:10|30954.8|30834.8|30956.9|30836.9|30957|30837|30953|30833|11
1644192200000|2022-02-07 00:03:20|30956.3|30836.3|30953.5|30833.5|30957|30837|30950.8|30830.8|8
1644192210000|2022-02-07 00:03:30|30950.3|30830.3|30956.9|30836.9|30959.3|30839.3|30950.3|30830.3|19
1644192220000|2022-02-07 00:03:40|30957.8|30837.8|30954.8|30834.8|30958.5|30838.5|30952.2|30832.2|22
1644192230000|2022-02-07 00:03:50|30953.5|30833.5|30957.5|30837.5|30961.6|30841.6|30953.5|30833.5|25
1644192240000|2022-02-07 00:04:00|30957.1|30837.1|30953.4|30833.4|30958.3|30838.3|30952.2|30832.2|16
1644192250000|2022-02-07 00:04:10|30953.8|30833.8|30955|30835|30955.5|30835.5|30953|30833|15
1644192260000|2022-02-07 00:04:20|30954.2|30834.2|30957.9|30837.9|30958.8|30838.8|30953|30833|20
1644192270000|2022-02-07 00:04:30|30959|30839|30956.5|30836.5|30959.6|30839.6|30952.8|30832.8|23
1644192280000|2022-02-07 00:04:40|30954.2|30834.2|30958.2|30838.2|30959.5|30839.5|30953.7|30833.7|22
1644192290000|2022-02-07 00:04:50|30957.3|30837.3|30952.9|30832.9|30957.5|30837.5|30952|30832|26
1644192300000|2022-02-07 00:05:00|30955.7|30835.7|30954|30834|30958.2|30838.2|30954|30834|26
1644192310000|2022-02-07 00:05:10|30954.2|30834.2|30955.2|30835.2|30955.7|30835.7|30952.7|30832.7|10
1644192320000|2022-02-07 00:05:20|30954.2|30834.2|30952.3|30832.3|30955.8|30835.8|30951.1|30831.1|17
1644192330000|2022-02-07 00:05:30|30951.1|30831.1|30955.4|30835.4|30958.2|30838.2|30950.9|30830.9|21
1644192340000|2022-02-07 00:05:40|30955.7|30835.7|30954.2|30834.2|30957|30837|30953.4|30833.4|13
1644192350000|2022-02-07 00:05:50|30955.3|30835.3|30953.7|30833.7|30955.3|30835.3|30951.1|30831.1|15
1644192360000|2022-02-07 00:06:00|30948.7|30828.7|30953|30833|30953.6|30833.6|30948.1|30828.1|16
1644192370000|2022-02-07 00:06:10|30953.2|30833.2|30949.6|30829.6|30953.9|30833.9|30948.6|30828.6|23
1644192380000|2022-02-07 00:06:20|30951|30831|30949.2|30829.2|30952.1|30832.1|30949.2|30829.2|24
1644192390000|2022-02-07 00:06:30|30950.2|30830.2|30949.4|30829.4|30950.9|30830.9|30947.1|30827.1|26
1644192400000|2022-02-07 00:06:40|30950|30830|30948.8|30828.8|30953.6|30833.6|30948.2|30828.2|21
1644192410000|2022-02-07 00:06:50|30950|30830|30951.6|30831.6|30953.1|30833.1|30949|30829|18
1644192420000|2022-02-07 00:07:00|30951.1|30831.1|30949|30829|30952.7|30832.7|30945.2|30825.2|19
1644192430000|2022-02-07 00:07:10|30952.7|30832.7|30949.3|30829.3|30953.8|30833.8|30948.4|30828.4|17
1644192440000|2022-02-07 00:07:20|30950.9|30830.9|30948.9|30828.9|30950.9|30830.9|30948.6|30828.6|8
1644192450000|2022-02-07 00:07:30|30947.8|30827.8|30949.6|30829.6|30949.6|30829.6|30947.8|30827.8|6
1644192460000|2022-02-07 00:07:40|30950|30830|30949|30829|30950.1|30830.1|30949|30829|3
1644192470000|2022-02-07 00:07:50|30946.3|30826.3|30950.5|30830.5|30950.6|30830.6|30945.6|30825.6|9
1644192480000|2022-02-07 00:08:00|30948.1|30828.1|30948.3|30828.3|30949.4|30829.4|30946.1|30826.1|10
1644192490000|2022-02-07 00:08:10|30950.3|30830.3|30952.9|30832.9|30952.9|30832.9|30946.9|30826.9|6
1644192500000|2022-02-07 00:08:20|30952.4|30832.4|30953.4|30833.4|30957.2|30837.2|30942.5|30822.5|17
1644192510000|2022-02-07 00:08:30|30948|30828|30951.2|30831.2|30952.9|30832.9|30948|30828|9
1644192520000|2022-02-07 00:08:40|30952.3|30832.3|30954.1|30834.1|30955.5|30835.5|30948.8|30828.8|14
1644192530000|2022-02-07 00:08:50|30954.9|30834.9|30956|30836|30958.3|30838.3|30954.6|30834.6|10
1644192540000|2022-02-07 00:09:00|30956.9|30836.9|30958.6|30838.6|30958.6|30838.6|30950.2|30830.2|16
1644192550000|2022-02-07 00:09:10|30956.1|30836.1|30964.6|30844.6|30965.7|30845.7|30951.8|30831.8|33
1644192560000|2022-02-07 00:09:20|30965.2|30845.2|30974.1|30854.1|30974.7|30854.7|30962.4|30842.4|34
1644192570000|2022-02-07 00:09:30|30972.4|30852.4|30973.4|30853.4|30975|30855|30971.7|30851.7|21
1644192580000|2022-02-07 00:09:40|30974.5|30854.5|30973.6|30853.6|30974.5|30854.5|30972.3|30852.3|8
1644192590000|2022-02-07 00:09:50|30971.8|30851.8|30972.2|30852.2|30974.8|30854.8|30971.8|30851.8|11
1644192600000|2022-02-07 00:10:00|30967.8|30847.8|30975.2|30856.8|30976.7|30857.5|30967.8|30847.8|11
1644192610000|2022-02-07 00:10:10|30976.6|30856.6|30970.1|30850.1|30976.6|30860.4|30966.8|30846.8|23
1644192620000|2022-02-07 00:10:20|30971|30851|30974.7|30854.7|30975.3|30860.1|30971|30851|20
1644192630000|2022-02-07 00:10:30|30974.1|30854.1|30973.5|30853.5|30975.5|30855.5|30970.8|30850.8|19
1644192640000|2022-02-07 00:10:40|30974|30854|30974.2|30854.2|30975.1|30855.1|30972.6|30852.6|15
1644192650000|2022-02-07 00:10:50|30974.7|30854.7|30975.5|30855.5|30975.6|30855.6|30973.2|30853.2|15
1644192660000|2022-02-07 00:11:00|30974.5|30854.5|30973.5|30853.5|30974.5|30854.5|30969.8|30849.8|20
1644192670000|2022-02-07 00:11:10|30972.3|30852.3|30973.4|30857.8|30977.1|30861.7|30971.5|30851.5|22
1644192680000|2022-02-07 00:11:20|30975.6|30856.7|30975.9|30855.9|30976.7|30861.1|30972.6|30854|20
1644192690000|2022-02-07 00:11:30|30975.1|30855.1|30970.9|30850.9|30977.5|30858.7|30970.9|30850.9|16
1644192700000|2022-02-07 00:11:40|30970.6|30850.6|30973.6|30854.1|30982.4|30874|30970.6|30850.6|22
1644192710000|2022-02-07 00:11:50|30977.6|30862.4|30975.2|30855.2|30979.7|30868|30968.3|30848.3|21
1644192720000|2022-02-07 00:12:00|30974.9|30854.9|30970.7|30850.7|30977.7|30857.7|30970.7|30850.7|9
1644192730000|2022-02-07 00:12:10|30973.4|30860.4|30976.6|30858.9|30977.1|30861.7|30972.7|30855.9|22
1644192740000|2022-02-07 00:12:20|30977.4|30859.1|30974.1|30861.3|30979.6|30864.6|30973.3|30857.6|17
1644192750000|2022-02-07 00:12:30|30973.2|30864.6|30976.8|30856.8|30977.8|30864.6|30973.2|30853.3|12
1644192760000|2022-02-07 00:12:40|30977.5|30857.5|30973.2|30853.2|30979.3|30859.3|30971|30851|7
1644192770000|2022-02-07 00:12:50|30973.4|30853.4|30976.2|30859.9|30976.4|30864|30971.8|30852.8|15
1644192780000|2022-02-07 00:13:00|30978.8|30858.8|30971.4|30861.2|30980|30861.2|30971.4|30855.7|23
1644192790000|2022-02-07 00:13:10|30974.6|30856.9|30971.6|30853.5|30974.9|30861.6|30971|30853.5|16
1644192800000|2022-02-07 00:13:20|30972.3|30855.6|30974|30855.2|30975.9|30857.4|30972.2|30854|9
1644192810000|2022-02-07 00:13:30|30974.3|30856.7|30971.2|30862.8|30977|30870.9|30966.1|30852.8|22
1644192820000|2022-02-07 00:13:40|30970.1|30857.2|30976.4|30861|30978.7|30865.1|30965|30855.6|18
1644192830000|2022-02-07 00:13:50|30974.6|30861.3|30972.9|30862.1|30979.5|30866.6|30971|30853.6|20
1644192840000|2022-02-07 00:14:00|30972.6|30861.7|30972.6|30854.9|30976.1|30863.3|30971.3|30853.7|17
1644192850000|2022-02-07 00:14:10|30968.9|30861.9|30973|30855.4|30974.1|30862.3|30968.9|30854.3|15
1644192860000|2022-02-07 00:14:20|30974.4|30854.5|30973.6|30853.6|30974.9|30855.7|30973|30853|12
1644192870000|2022-02-07 00:14:30|30973|30853|30972.9|30852.9|30974.8|30854.8|30972.4|30852.4|15
1644192880000|2022-02-07 00:14:40|30973.3|30853.3|30972.2|30860|30977.7|30863.8|30970.9|30852.6|16
1644192890000|2022-02-07 00:14:50|30972.6|30859|30971|30861.4|30972.6|30863.5|30971|30857|8
1644192900000|2022-02-07 00:15:00|30975.8|30857.7|30971.7|30855.1|30975.8|30864.8|30969.2|30853|21
1644192910000|2022-02-07 00:15:10|30969.7|30854|30968.3|30858.3|30970.4|30861.2|30966|30854|26
1644192920000|2022-02-07 00:15:20|30968.1|30856.7|30967.9|30860.4|30970|30860.4|30966.4|30855.5|18
1644192930000|2022-02-07 00:15:30|30969.4|30859.5|30971.1|30851.1|30972.2|30860.7|30968|30848|21
1644192940000|2022-02-07 00:15:40|30969.9|30849.9|30970.7|30861.1|30972.8|30863|30969.6|30849.6|17
1644192950000|2022-02-07 00:15:50|30970.4|30859|30970.7|30859.3|30974.6|30862.1|30970.1|30857|16
1644192960000|2022-02-07 00:16:00|30974.2|30858.5|30970.9|30860.1|30974.2|30862.3|30970|30853.2|24
1644192970000|2022-02-07 00:16:10|30972|30861.1|30967.2|30867|30977.6|30870.5|30967.2|30853.3|27
1644192980000|2022-02-07 00:16:20|30967.4|30865.8|30973.4|30863.5|30979|30882.5|30967.2|30855.3|22
1644192990000|2022-02-07 00:16:30|30973.3|30853.7|30974.5|30868|30981.4|30873.4|30971.3|30853.7|25
1644193000000|2022-02-07 00:16:40|30975.8|30865.9|30977.5|30865.1|30980.3|30865.9|30974.1|30861.1|12
1644193010000|2022-02-07 00:16:50|30977.7|30866.6|30979|30861.8|30981.1|30872.2|30977.7|30861.8|12
1644193020000|2022-02-07 00:17:00|30980.1|30862.3|30976.4|30863.7|30980.1|30867.8|30974.5|30860.8|14
1644193030000|2022-02-07 00:17:10|30976.5|30865.8|30976.1|30856.1|30984|30876.7|30968.8|30855.1|17
1644193040000|2022-02-07 00:17:20|30978.1|30860.3|30977|30857|30979.4|30860.3|30975.5|30855.5|13
1644193050000|2022-02-07 00:17:30|30976.4|30856.4|30977.7|30857.7|30978.8|30870.9|30970.8|30855.2|16
1644193060000|2022-02-07 00:17:40|30973.5|30867.7|30973.4|30858.8|30974.1|30867.7|30970.3|30857.2|15
1644193070000|2022-02-07 00:17:50|30973.5|30858.2|30970.5|30866.8|30977.1|30866.8|30970.5|30857.1|12
1644193080000|2022-02-07 00:18:00|30973|30864|30972.6|30865.6|30975.5|30865.7|30972.1|30861.6|11
1644193090000|2022-02-07 00:18:10|30972.4|30877.4|30971.9|30862.7|30983.6|30877.4|30971.3|30862.7|13
1644193100000|2022-02-07 00:18:20|30971.8|30863.5|30976|30861|30977.8|30863.6|30966.5|30846.5|18
1644193110000|2022-02-07 00:18:30|30974.7|30855.2|30975.4|30859.2|30976.6|30859.2|30974.7|30854.7|6
1644193120000|2022-02-07 00:18:40|30976.9|30856.9|30973.6|30859.8|30976.9|30864.4|30964.3|30855.8|16
1644193130000|2022-02-07 00:18:50|30974.3|30858.1|30975.5|30855.7|30975.6|30862.6|30970.5|30854.5|14
1644193140000|2022-02-07 00:19:00|30971.5|30851.5|30974.3|30859.6|30976.5|30861.6|30971.5|30851.5|14
1644193150000|2022-02-07 00:19:10|30978|30858|30973.5|30864.6|30978|30867.7|30970.9|30856.4|19
1644193160000|2022-02-07 00:19:20|30975|30865.3|30971.7|30862.1|30975.8|30867.9|30970.5|30857.5|20
1644193170000|2022-02-07 00:19:30|30975.8|30859.9|30975.4|30855.4|30977.1|30862.2|30971.4|30855.4|12
1644193180000|2022-02-07 00:19:40|30972.8|30852.8|30974.6|30862.7|30976.2|30862.9|30972.7|30852.7|19
1644193190000|2022-02-07 00:19:50|30976.1|30862.8|30976.2|30866.6|30977.8|30871.2|30975.1|30855.9|22
1644193200000|2022-02-07 00:20:00|30980.3|30864|30977.5|30870.8|30981.1|30871.8|30976.4|30862.3|19
1644193210000|2022-02-07 00:20:10|30977.6|30872.8|30975.3|30864.1|30982.7|30872.8|30975.3|30863.3|8
1644193220000|2022-02-07 00:20:20|30976.1|30855.3|30978.5|30858.5|30981.3|30861.3|30976.1|30855.3|9
1644193230000|2022-02-07 00:20:30|30975.3|30855.3|30977.6|30862|30978|30864|30974|30855.3|15
1644193240000|2022-02-07 00:20:40|30975.9|30862.1|30976.6|30861.4|30977|30865.8|30972.5|30858.2|10
1644193250000|2022-02-07 00:20:50|30976.8|30860.7|30980.8|30860.8|30980.8|30864.2|30976.2|30858.8|11
1644193260000|2022-02-07 00:21:00|30980.3|30860.3|30976.5|30862|30980.3|30872.4|30974.6|30858.7|15
1644193270000|2022-02-07 00:21:10|30977.4|30859.5|30974.5|30863.4|30981.1|30864.4|30974.2|30856.9|15
1644193280000|2022-02-07 00:21:20|30974.1|30864.7|30978.3|30860.7|30978.6|30864.7|30973.2|30857.7|10
1644193290000|2022-02-07 00:21:30|30978|30860|30972.8|30861.8|30978|30865.2|30972.8|30854.9|11
1644193300000|2022-02-07 00:21:40|30973.6|30862.3|30973.2|30873|30975.9|30873|30973.2|30861.9|5
1644193310000|2022-02-07 00:21:50|30973.1|30872.8|30974.5|30862.9|30978.5|30872.8|30972.9|30860|9
1644193320000|2022-02-07 00:22:00|30974.8|30864.1|30978.8|30859.1|30980.9|30864.1|30974.8|30858.4|8
1644193330000|2022-02-07 00:22:10|30977.5|30857.5|30974.1|30857.7|30977.5|30862.3|30972.9|30855|12
1644193340000|2022-02-07 00:22:20|30975.6|30859.2|30976.1|30860.4|30977.1|30860.4|30972.9|30853.4|8
1644193350000|2022-02-07 00:22:30|30977.6|30859.9|30973.8|30862.6|30977.6|30865.2|30971.2|30854.8|20
1644193360000|2022-02-07 00:22:40|30974.7|30868.6|30976.1|30874.4|30980|30875.8|30963.1|30860|10
1644193370000|2022-02-07 00:22:50|30968.3|30882.6|30976|30860.1|30978.1|30882.6|30966.8|30858.1|8
1644193380000|2022-02-07 00:23:00|30977|30857.9|30970|30863.2|30978.5|30868.4|30970|30857.9|17
1644193390000|2022-02-07 00:23:10|30971.4|30862.2|30971.1|30863.4|30975.4|30863.4|30969.9|30856.6|11
1644193400000|2022-02-07 00:23:20|30969.4|30864.9|30975.4|30855.4|30977.2|30864.9|30969.4|30855.4|10
1644193410000|2022-02-07 00:23:30|30975.8|30855.8|30975.2|30855.2|30985.8|30878|30964.6|30853|15
1644193420000|2022-02-07 00:23:40|30980.3|30860.3|30972.4|30862.4|30980.3|30871.4|30969.9|30855.8|14
1644193430000|2022-02-07 00:23:50|30971|30868.4|30973|30870.8|30973.1|30873.2|30970.6|30866|17
1644193440000|2022-02-07 00:24:00|30973.4|30871.2|30970.7|30860.6|30975.2|30871.2|30970.7|30859.3|16
1644193450000|2022-02-07 00:24:10|30972.4|30861.1|30972.6|30854.1|30972.6|30861.1|30972.3|30852.3|8
1644193460000|2022-02-07 00:24:20|30976.1|30856.1|30972.9|30860.8|30976.1|30863.9|30969.4|30856.1|16
1644193470000|2022-02-07 00:24:30|30971.9|30861.7|30978.2|30865.4|30978.7|30867.8|30971.9|30861.7|9
1644193480000|2022-02-07 00:24:40|30975|30868.3|30981|30861|30981|30868.3|30973.3|30861|13
1644193490000|2022-02-07 00:24:50|30981.8|30863.1|30969.4|30860.5|30982.7|30871.8|30968.7|30854.8|12
1644193500000|2022-02-07 00:25:00|30969.3|30863.5|30977.1|30861.3|30977.3|30865.6|30969.3|30859.5|23
1644193510000|2022-02-07 00:25:10|30975.3|30862|30975.6|30864.9|30977.2|30868|30969.5|30857.2|17
1644193520000|2022-02-07 00:25:20|30972.7|30868.6|30971.7|30872.4|30972.7|30872.7|30970|30862|11
1644193530000|2022-02-07 00:25:30|30974.2|30862.3|30976.5|30872.8|30981|30872.8|30973.4|30862.3|10
1644193540000|2022-02-07 00:25:40|30976.6|30865.9|30974.5|30865.2|30982.5|30881.8|30963.4|30862.1|22
1644193550000|2022-02-07 00:25:50|30973.7|30868.5|30976.5|30868|30982.7|30885.3|30969|30858.1|20
1644193560000|2022-02-07 00:26:00|30984.6|30864.6|30984.5|30864.5|30985.2|30865.2|30982.2|30862.2|11
1644193570000|2022-02-07 00:26:10|30980.8|30863.2|30980.5|30860.5|30982|30865.5|30979.4|30860.5|9
1644193580000|2022-02-07 00:26:20|30981.7|30861.7|30972.8|30870.7|30982.4|30872.5|30972.8|30861.7|15
1644193590000|2022-02-07 00:26:30|30988.9|30868.9|30977.5|30861.2|30988.9|30868.9|30977|30858.4|14
1644193600000|2022-02-07 00:26:40|30977|30863.8|30976.9|30856.9|30979.4|30867.9|30976.3|30856.3|11
1644193610000|2022-02-07 00:26:50|30975.8|30855.8|30973.9|30866|30978.5|30866|30973.9|30855.8|11
1644193620000|2022-02-07 00:27:00|30974.2|30866.1|30975.1|30860.6|30978.1|30866.1|30973.5|30860.1|14
1644193630000|2022-02-07 00:27:10|30970.8|30868.9|30970.6|30874.3|30973.7|30877.1|30969.9|30867.7|9
1644193640000|2022-02-07 00:27:20|30974.2|30872|30974.4|30867.5|30977.1|30872|30973.5|30858.8|11
1644193650000|2022-02-07 00:27:30|30975.1|30865.1|30976.8|30860.2|30979.7|30865.1|30974.9|30859.7|8
1644193660000|2022-02-07 00:27:40|30975.6|30855.6|30974.1|30865.1|30979|30865.1|30974.1|30854.9|15
1644193670000|2022-02-07 00:27:50|30972.7|30868.3|30976.8|30864|30977.3|30868.6|30970|30860.8|19
1644193680000|2022-02-07 00:28:00|30976.6|30862.6|30982.7|30862.7|30983.2|30863.4|30976.6|30861.8|12
1644193690000|2022-02-07 00:28:10|30984|30872|30977.1|30869.7|30984|30872|30971.9|30866.7|8
1644193700000|2022-02-07 00:28:20|30974.1|30872.5|30975.2|30868.5|30975.3|30873.4|30972.6|30868.5|5
1644193710000|2022-02-07 00:28:30|30976|30866.1|30977.9|30857.9|30980.1|30868.5|30975.2|30856.7|5
1644193720000|2022-02-07 00:28:40|30978.7|30861.6|30968.6|30863|30978.7|30864.6|30968.2|30860.3|5
1644193730000|2022-02-07 00:28:50|30969|30868.5|30978.7|30858.7|30981|30868.9|30969|30855.4|7
1644193740000|2022-02-07 00:29:00|30979.3|30859.3|30971.4|30870.8|30979.3|30870.8|30971.4|30858.6|8
1644193750000|2022-02-07 00:29:10|30973.4|30862.2|30977.4|30869.6|30982.1|30879.7|30968.1|30860.8|15
1644193760000|2022-02-07 00:29:20|30976.8|30858.8|30972.4|30877.4|30979|30880.7|30969.7|30858.8|12
1644193770000|2022-02-07 00:29:30|30978.1|30873.1|30975.1|30866.2|30979|30873.2|30968.9|30857.7|20
1644193780000|2022-02-07 00:29:40|30973.6|30865.1|30970.7|30869.1|30976.2|30870.5|30969|30863.8|12
1644193790000|2022-02-07 00:29:50|30971.5|30868.1|30975.1|30862.6|30975.9|30873.5|30971.4|30861.7|19
1644193800000|2022-02-07 00:30:00|30975.8|30857.2|30976.3|30876.3|30981.6|30876.8|30974.2|30857.2|18
1644193810000|2022-02-07 00:30:10|30975.9|30877.1|30977.6|30877.3|30980.3|30878.8|30975.6|30872|18
1644193820000|2022-02-07 00:30:20|30979.5|30876.3|30977.7|30868|30979.5|30878.5|30976.8|30867.5|17
1644193830000|2022-02-07 00:30:30|30978.6|30868.1|30979.9|30862.4|30981.5|30868.1|30977.4|30858.8|19
1644193840000|2022-02-07 00:30:40|30979.2|30860.5|30975.1|30874|30982.7|30876.3|30974.7|30860.5|11
1644193850000|2022-02-07 00:30:50|30975|30875|30981.6|30876.5|30982.2|30876.5|30974.6|30865.5|11
1644193860000|2022-02-07 00:31:00|30979.5|30879.3|30983.5|30866.2|30984.1|30879.3|30976.8|30865.5|13
1644193870000|2022-02-07 00:31:10|30981.6|30866.6|30978.4|30874.2|30983.6|30879.4|30974.8|30865.8|11
1644193880000|2022-02-07 00:31:20|30978.5|30873.3|30977.5|30867.9|30979|30876.1|30975.1|30865.4|13
1644193890000|2022-02-07 00:31:30|30970.9|30882.3|30984.2|30870.4|30984.2|30882.3|30970.9|30867.5|14
1644193900000|2022-02-07 00:31:40|30982.2|30867.4|30979.3|30866|30982.2|30871.2|30976.2|30864.7|9
1644193910000|2022-02-07 00:31:50|30980.4|30867|30977.3|30876.5|30988.1|30881.2|30975.1|30867|20
1644193920000|2022-02-07 00:32:00|30975.5|30878.8|30974.7|30879.4|30981.4|30879.6|30974.7|30870.6|15
1644193930000|2022-02-07 00:32:10|30976.6|30877.3|30972.5|30873.1|30979.6|30879.6|30970.8|30872.6|19
1644193940000|2022-02-07 00:32:20|30980.8|30870.4|30977.6|30871.7|30981.2|30874.1|30971|30864.4|19
1644193950000|2022-02-07 00:32:30|30978|30869.4|30974.6|30870.8|30979.6|30872.8|30974.6|30865.8|26
1644193960000|2022-02-07 00:32:40|30975.9|30867.9|30980.5|30866.7|30980.5|30872.5|30973.4|30862.2|12
1644193970000|2022-02-07 00:32:50|30981.2|30871|30979|30866.5|30981.2|30871|30978|30862|11
1644193980000|2022-02-07 00:33:00|30985.2|30879.6|30981.6|30873.2|30985.2|30880.4|30981.6|30873.2|8
1644193990000|2022-02-07 00:33:10|30981.1|30872.6|30982.9|30862.9|30984.8|30875.7|30980.5|30860.5|14
1644194000000|2022-02-07 00:33:20|30983.1|30863.1|30984.4|30864.4|30988.6|30868.6|30983.1|30863.1|11
1644194010000|2022-02-07 00:33:30|30981.8|30861.8|30985.6|30865.6|30985.6|30865.6|30979.8|30861.7|10
1644194020000|2022-02-07 00:33:40|30985.5|30865.5|30984.7|30864.7|30985.5|30871.9|30974|30864.7|11
1644194030000|2022-02-07 00:33:50|30982.8|30870|30981.5|30872.5|30982.8|30872.5|30981.5|30870|7
1644194040000|2022-02-07 00:34:00|30980.5|30872.6|30981.8|30861.8|30986.2|30872.6|30980.5|30861.8|11
1644194050000|2022-02-07 00:34:10|30982.9|30862.9|30976.2|30863|30982.9|30865.6|30975.9|30858|8
1644194060000|2022-02-07 00:34:20|30975.8|30867.2|30977|30867.6|30977.1|30868.7|30975.5|30865.5|8
1644194070000|2022-02-07 00:34:30|30975.7|30869.4|30979.7|30872|30982.5|30872|30972.4|30863.7|13
1644194080000|2022-02-07 00:34:40|30979.8|30864.8|30978.6|30869|30979.8|30875|30974.2|30863.5|10
1644194090000|2022-02-07 00:34:50|30979.7|30869.4|30972.2|30871.5|30979.7|30882.5|30970.1|30865.6|9
1644194100000|2022-02-07 00:35:00|30985.2|30865.2|30970.6|30870.9|30987.7|30873.1|30967.4|30859.7|13
1644194110000|2022-02-07 00:35:10|30971.7|30866.2|30981|30861|30984|30866.2|30971.6|30860.5|9
1644194120000|2022-02-07 00:35:20|30979.3|30862.3|30980.8|30862.2|30981.5|30862.3|30979.3|30860.4|8
1644194130000|2022-02-07 00:35:30|30981.9|30863.2|30973|30871.3|30982|30871.3|30972.9|30863.2|4
1644194140000|2022-02-07 00:35:40|30973.7|30866.5|30974.2|30866.9|30974.2|30874|30973.4|30866.5|6
1644194150000|2022-02-07 00:35:50|30974.4|30864.7|30971.8|30871.3|30974.4|30871.3|30971.7|30863.6|7
1644194160000|2022-02-07 00:36:00|30972|30874.7|30979.7|30867.6|30982.9|30874.7|30969.8|30856.8|25
1644194170000|2022-02-07 00:36:10|30978.8|30867.9|30973.2|30870.4|30978.8|30872.1|30972.6|30864.8|37
1644194180000|2022-02-07 00:36:20|30973.4|30870.5|30970.1|30882.5|30974|30882.5|30969.1|30868.2|20
1644194190000|2022-02-07 00:36:30|30969.1|30884.4|30971.1|30880.9|30971.9|30884.4|30969.1|30879.1|10
1644194200000|2022-02-07 00:36:40|30972.2|30877.6|30981.5|30874.8|30985.1|30878.8|30972.2|30866|16
1644194210000|2022-02-07 00:36:50|30981.3|30870.3|30979|30875.7|30984.8|30879.6|30974.7|30868.9|16
1644194220000|2022-02-07 00:37:00|30983.8|30872.7|30978.2|30873.6|30983.8|30877.4|30978.2|30869.4|19
1644194230000|2022-02-07 00:37:10|30978.7|30874|30976.8|30876.8|30980|30876.8|30975.2|30870.5|18
1644194240000|2022-02-07 00:37:20|30977|30876.6|30972.1|30884.2|30982.7|30889.8|30968.4|30876.6|26
1644194250000|2022-02-07 00:37:30|30970.9|30881.6|30977.7|30883.8|30980.7|30883.8|30970.9|30876|19
1644194260000|2022-02-07 00:37:40|30975.9|30882.4|30974|30877.9|30982|30882.6|30974|30866.9|23
1644194270000|2022-02-07 00:37:50|30973.6|30877.6|30974.1|30876.7|30977.5|30877.6|30973.6|30869.7|9
1644194280000|2022-02-07 00:38:00|30988.6|30868.6|30977.5|30873.9|30988.8|30876.3|30977.5|30868|14
1644194290000|2022-02-07 00:38:10|30977.4|30874.7|30973.7|30876.9|30981.1|30879.4|30971.9|30871.2|24
1644194300000|2022-02-07 00:38:20|30973.3|30876.6|30975.9|30877|30975.9|30881.5|30971.2|30876.6|19
1644194310000|2022-02-07 00:38:30|30980.4|30869.6|30978|30880.5|30980.4|30883.8|30972.3|30869.6|19
1644194320000|2022-02-07 00:38:40|30975.6|30882.1|30974.7|30866|30975.6|30882.1|30973.8|30863.8|14
1644194330000|2022-02-07 00:38:50|30980.9|30866.4|30975|30870.7|30980.9|30879.8|30972.4|30866.4|13
1644194340000|2022-02-07 00:39:00|30973.5|30870.4|30972.2|30873.2|30974|30873.2|30971.9|30869.1|12
1644194350000|2022-02-07 00:39:10|30972|30875.2|30975.9|30872.8|30977.7|30876.9|30972|30872.3|8
1644194360000|2022-02-07 00:39:20|30977.6|30872.3|30971.3|30880|30977.6|30885.9|30967.1|30872|14
1644194370000|2022-02-07 00:39:30|30971.8|30875.8|30981.9|30872.7|30984.6|30881.9|30969.5|30870.5|10
1644194380000|2022-02-07 00:39:40|30970.5|30885.7|30972.4|30879.2|30977.1|30886.3|30970.5|30872.7|12
1644194390000|2022-02-07 00:39:50|30969.1|30882.2|30975.1|30873|30980.6|30882.8|30969.1|30871.2|11
1644194400000|2022-02-07 00:40:00|30981|30866.8|30973.5|30868.1|30983.7|30875.5|30972.6|30864.6|15
1644194410000|2022-02-07 00:40:10|30973|30873.9|30966.7|30873.4|30977.9|30878.9|30966.2|30867.1|16
1644194420000|2022-02-07 00:40:20|30969.2|30872.6|30967.5|30872.3|30969.2|30876.2|30964.4|30869|14
1644194430000|2022-02-07 00:40:30|30969.5|30870.2|30977.5|30871.3|30977.5|30874|30969.5|30867|11
1644194440000|2022-02-07 00:40:40|30977.6|30871.1|30967.5|30867.3|30977.6|30875.2|30964.5|30865.5|13
1644194450000|2022-02-07 00:40:50|30967|30866.9|30969|30870.2|30971.2|30873|30966.7|30866.1|11
1644194460000|2022-02-07 00:41:00|30968.3|30882.5|30973.7|30874.8|30973.9|30882.5|30968.3|30872.8|12
1644194470000|2022-02-07 00:41:10|30971.9|30875.7|30975.8|30872.4|30975.8|30885.3|30961|30865.3|15
1644194480000|2022-02-07 00:41:20|30979.1|30872.3|30974.5|30867.4|30982.5|30885.5|30974.4|30859.9|6
1644194490000|2022-02-07 00:41:30|30963.7|30885.1|30972.7|30870.2|30972.7|30885.7|30963.7|30866.9|12
1644194500000|2022-02-07 00:41:40|30970.1|30867.3|30969.4|30872.5|30973.7|30872.5|30969.4|30867.3|7
1644194510000|2022-02-07 00:41:50|30969.7|30868.5|30969|30870.4|30969.7|30870.8|30967.9|30862.6|7
1644194520000|2022-02-07 00:42:00|30978.6|30870.7|30969.7|30874.4|30978.6|30879.6|30966.8|30870.7|15
1644194530000|2022-02-07 00:42:10|30969.5|30875.8|30965.6|30879.5|30969.6|30886.4|30964.5|30874.6|17
1644194540000|2022-02-07 00:42:20|30966.3|30872|30967.5|30871|30973.4|30875.6|30966.3|30870.5|15
1644194550000|2022-02-07 00:42:30|30969.1|30869|30968.4|30870|30971.5|30874.6|30965.3|30868.4|14
1644194560000|2022-02-07 00:42:40|30966.9|30873|30969.8|30867.4|30969.8|30873|30966|30867.4|8
1644194570000|2022-02-07 00:42:50|30967.8|30870.5|30968|30871.7|30972.1|30883|30963.7|30866.2|11
1644194580000|2022-02-07 00:43:00|30977.9|30865.3|30973.8|30880.7|30977.9|30883.2|30971.3|30865.3|4
1644194590000|2022-02-07 00:43:10|30970.3|30866.2|30974.5|30867.6|30976.3|30872.1|30969.5|30859.9|17
1644194600000|2022-02-07 00:43:20|30966.1|30874.8|30960.5|30877.6|30966.2|30880.7|30957.8|30869.7|12
1644194610000|2022-02-07 00:43:30|30960.8|30871.8|30961.9|30868.2|30962|30875.9|30960.8|30868.2|4
1644194620000|2022-02-07 00:43:40|30961.8|30867|30963.8|30879.1|30971.9|30886|30961.8|30865|14
1644194630000|2022-02-07 00:43:50|30963.5|30881.7|30963.8|30879.3|30965.9|30881.9|30963.5|30874.5|12
1644194640000|2022-02-07 00:44:00|30980.3|30866.9|30975.3|30866.5|30980.3|30872.2|30968.4|30865|14
1644194650000|2022-02-07 00:44:10|30975.8|30867.7|30964.1|30867.3|30977.2|30876.8|30962.1|30866.7|20
1644194660000|2022-02-07 00:44:20|30963.6|30871.7|30966|30873.5|30968.4|30874.1|30963.6|30866.8|8
1644194670000|2022-02-07 00:44:30|30969.2|30875.7|30966.2|30873|30969.2|30877.2|30965.8|30865|12
1644194680000|2022-02-07 00:44:40|30968.5|30870.5|30966.7|30881.7|30973.4|30883.4|30966.7|30869.6|12
1644194690000|2022-02-07 00:44:50|30967.8|30873.7|30970.1|30876.8|30972.6|30876.8|30967.8|30871.9|9
1644194700000|2022-02-07 00:45:00|30972.2|30875.6|30962.9|30867|30972.2|30885.9|30961.4|30867|10
1644194710000|2022-02-07 00:45:10|30963.4|30873.1|30971.7|30875.5|30980.2|30876.6|30963.4|30863.5|19
1644194720000|2022-02-07 00:45:20|30972.1|30873.9|30974.5|30871.3|30976.5|30877.1|30964.8|30868.8|19
1644194730000|2022-02-07 00:45:30|30974.6|30869.8|30968.3|30874.4|30978.3|30879.1|30964.6|30869.3|33
1644194740000|2022-02-07 00:45:40|30966.6|30874.7|30966.8|30875.8|30968|30879.2|30965.2|30874.7|30
1644194750000|2022-02-07 00:45:50|30967.4|30878.1|30960.2|30885|30967.6|30886.5|30960.1|30876.3|22
1644194760000|2022-02-07 00:46:00|30963.4|30882.2|30970.4|30870.2|30983.4|30882.2|30963|30862.1|26
1644194770000|2022-02-07 00:46:10|30970.1|30868.2|30977|30869.3|30980|30873.1|30967.3|30866.5|25
1644194780000|2022-02-07 00:46:20|30977.2|30870.1|30976.4|30868.5|30978.2|30870.1|30974.8|30865.4|11
1644194790000|2022-02-07 00:46:30|30977|30864|30969.9|30872.3|30978.8|30882.9|30968.4|30863.9|14
1644194800000|2022-02-07 00:46:40|30969.6|30873|30975.2|30872.9|30976.1|30875.1|30969.6|30869.6|11
1644194810000|2022-02-07 00:46:50|30975.7|30873.4|30983.1|30863.1|30983.2|30875.9|30966.1|30862.3|11
1644194820000|2022-02-07 00:47:00|30987.3|30867.3|30982.6|30869.3|30990.9|30877.2|30978|30866.2|16
1644194830000|2022-02-07 00:47:10|30982.8|30870.6|30978.4|30872|30987.5|30874.7|30973.5|30865.9|32
1644194840000|2022-02-07 00:47:20|30978.7|30872.3|30965.4|30877.9|30982.9|30883|30965.4|30868.1|26
1644194850000|2022-02-07 00:47:30|30962.5|30888.2|30968|30885.6|30972.2|30889.6|30961.7|30876.5|28
1644194860000|2022-02-07 00:47:40|30966|30883.6|30966.5|30880.9|30970.3|30885.7|30966|30876.3|22
1644194870000|2022-02-07 00:47:50|30966.7|30881.6|30967.6|30873.7|30969.9|30882.8|30964.5|30871.6|29
1644194880000|2022-02-07 00:48:00|30967.5|30874.9|30968.2|30881.3|30968.7|30881.3|30965.8|30872.9|29
1644194890000|2022-02-07 00:48:10|30980.8|30873.2|30974.7|30869.8|30982|30878.1|30972.6|30866.8|25
1644194900000|2022-02-07 00:48:20|30972.5|30869.2|30972.1|30876|30973|30880.5|30966.7|30869.2|12
1644194910000|2022-02-07 00:48:30|30970.3|30876.8|30972|30874.8|30972.8|30879.4|30968.9|30874.8|8
1644194920000|2022-02-07 00:48:40|30970.9|30872.7|30973.1|30865.4|30975.1|30874.1|30969.9|30865.2|10
1644194930000|2022-02-07 00:48:50|30984.8|30864.8|30981.3|30870.5|30987.6|30882.2|30972.5|30864.8|20
1644194940000|2022-02-07 00:49:00|30975|30869.3|30977.7|30870.6|30980|30873.7|30975|30868.1|10
1644194950000|2022-02-07 00:49:10|30978.2|30869.5|30973.1|30872.6|30978.2|30873.9|30973.1|30869.5|6
1644194960000|2022-02-07 00:49:20|30971.3|30870|30969.1|30875.3|30974.6|30890.3|30963.4|30870|15
1644194970000|2022-02-07 00:49:30|30978.7|30871.6|30969|30882.7|30978.7|30883.1|30969|30871.6|13
1644194980000|2022-02-07 00:49:40|30969.2|30880.5|30977.9|30876.2|30977.9|30884|30967.8|30876.2|12
1644194990000|2022-02-07 00:49:50|30974.8|30879.1|30976.5|30871.7|30982.6|30879.1|30968.8|30869|31
1644195000000|2022-02-07 00:50:00|30977.7|30871.9|30973.4|30872|30978.3|30873.5|30972|30869.3|31
1644195010000|2022-02-07 00:50:10|30973.5|30872.1|30962.8|30878.4|30974.6|30882.4|30961.2|30872|22
1644195020000|2022-02-07 00:50:20|30962.5|30878.1|30962.1|30880.1|30963.6|30881|30960.7|30876.8|25
1644195030000|2022-02-07 00:50:30|30961.3|30878.1|30968.7|30874.2|30968.7|30886.6|30959.5|30871.8|23
1644195040000|2022-02-07 00:50:40|30969.7|30870.6|30966.8|30869.9|30969.7|30878.1|30965.8|30867.2|7
1644195050000|2022-02-07 00:50:50|30966.2|30872.4|30977.7|30865.3|30979.6|30874|30966.2|30863|13
1644195060000|2022-02-07 00:51:00|30977.3|30865|30965.8|30890.3|30977.3|30890.3|30964.5|30865|11
1644195070000|2022-02-07 00:51:10|30983.7|30873.9|30960.7|30883.8|30983.7|30885.8|30958.7|30869.6|33
1644195080000|2022-02-07 00:51:20|30960.5|30880.9|30978.3|30878|30985.4|30892.3|30960.5|30870.9|18
1644195090000|2022-02-07 00:51:30|30985.6|30870.9|30984.5|30864.5|30985.6|30870.9|30973.1|30861.2|11
1644195100000|2022-02-07 00:51:40|30982.3|30867.1|30982.3|30867.3|30985|30867.3|30982.3|30864.5|5
1644195110000|2022-02-07 00:51:50|30979.9|30869.5|30976.3|30863.9|30985|30870.1|30972.6|30863.9|6
1644195120000|2022-02-07 00:52:00|30976.7|30863.8|30960.1|30885.9|30979.9|30890.2|30960.1|30863.8|28
1644195130000|2022-02-07 00:52:10|30959.5|30887.9|30961|30881.9|30981.4|30891.7|30959.5|30871.8|20
1644195140000|2022-02-07 00:52:20|30962.3|30877.4|30973.5|30874.8|30980|30881.6|30961.2|30867.9|19
1644195150000|2022-02-07 00:52:30|30974.8|30877.1|30971.5|30876.6|30977.8|30877.1|30971.4|30868.7|15
1644195160000|2022-02-07 00:52:40|30972.3|30876|30971.7|30872.6|30976.3|30876|30968.7|30867.8|12
1644195170000|2022-02-07 00:52:50|30976.4|30869.1|30973.4|30875.9|30976.4|30885.9|30961.6|30869.1|16
1644195180000|2022-02-07 00:53:00|30979.7|30873.5|30964.2|30882.2|30979.7|30893.5|30957.4|30872.2|23
1644195190000|2022-02-07 00:53:10|30962.8|30879.5|30962.5|30883.8|30965.3|30883.8|30961.3|30877.5|20
1644195200000|2022-02-07 00:53:20|30964|30882.5|30957.3|30884.9|30971.2|30894.4|30956.4|30874.8|18
1644195210000|2022-02-07 00:53:30|30962.6|30878.1|30962.2|30883.9|30969.7|30888|30960.8|30878.1|20
1644195220000|2022-02-07 00:53:40|30962.6|30882.1|30964.1|30881.2|30964.7|30883.6|30960.7|30877.2|15
1644195230000|2022-02-07 00:53:50|30966.1|30879.2|30972.1|30879.7|30979.7|30886.6|30957.6|30867.9|24
1644195240000|2022-02-07 00:54:00|30968.5|30876.4|30963.3|30878.6|30976.6|30888.6|30959.7|30875.8|19
1644195250000|2022-02-07 00:54:10|30984.8|30868.4|30976.8|30878.6|30984.8|30888.5|30960.1|30868.4|27
1644195260000|2022-02-07 00:54:20|30974.8|30880.3|30967.1|30886.1|30975.9|30892.4|30962.5|30873.8|32
1644195270000|2022-02-07 00:54:30|30969.7|30886.3|30973.8|30882.6|30973.8|30890|30968.7|30881.9|26
1644195280000|2022-02-07 00:54:40|30974.4|30883.2|30971.2|30882.8|30974.4|30886.5|30968.1|30882|21
1644195290000|2022-02-07 00:54:50|30972.1|30880.4|30969.4|30885|30981|30885|30967.8|30874|29
1644195300000|2022-02-07 00:55:00|30975.5|30878.9|30968|30881.6|30982.5|30896.1|30964.4|30878.9|35
1644195310000|2022-02-07 00:55:10|30969.2|30880.9|30973.8|30884.6|30974.2|30888.3|30966.5|30878.9|25
1644195320000|2022-02-07 00:55:20|30974.8|30884.2|30965.6|30888|30977.4|30896.4|30963|30883.2|24
1644195330000|2022-02-07 00:55:30|30970.8|30887.3|30970.9|30882.5|30975.2|30889.2|30968|30880.5|25
1644195340000|2022-02-07 00:55:40|30970.3|30881.9|30981.6|30876.9|30981.6|30887.5|30965.6|30876.9|21
1644195350000|2022-02-07 00:55:50|30980.3|30875.6|30973.5|30883.5|30985.7|30887.4|30972.6|30874.7|15
1644195360000|2022-02-07 00:56:00|30972.9|30884.4|30971.9|30882.8|30974.1|30887.4|30967.4|30882.8|17
1644195370000|2022-02-07 00:56:10|30970.8|30883.6|30967.4|30891.7|30975.7|30891.7|30967|30879.2|13
1644195380000|2022-02-07 00:56:20|30968.9|30889.3|30976.4|30882.4|30976.4|30890|30968.9|30882.4|9
1644195390000|2022-02-07 00:56:30|30974.4|30883.9|30968.9|30885.7|30977|30889.7|30962.5|30881.3|13
1644195400000|2022-02-07 00:56:40|30967.9|30890.4|30968.7|30886|30969.8|30891.7|30964.7|30882.1|15
1644195410000|2022-02-07 00:56:50|30966|30881.5|30971.9|30884.3|30971.9|30888.2|30965|30881.1|12
1644195420000|2022-02-07 00:57:00|30970.9|30884.6|30969.5|30884.2|30972.2|30887.2|30968.3|30881.1|13
1644195430000|2022-02-07 00:57:10|30970.2|30883.8|30973.1|30883.6|30975.6|30884.9|30970|30879.7|12
1644195440000|2022-02-07 00:57:20|30971.5|30885.3|30970.7|30885.1|30975|30887.2|30969.1|30880.4|6
1644195450000|2022-02-07 00:57:30|30971.8|30884.1|30967|30882.9|30977.3|30890.6|30959.2|30876.1|16
1644195460000|2022-02-07 00:57:40|30965.6|30886.7|30962.4|30887.1|30965.6|30889.7|30960.9|30885.7|18
1644195470000|2022-02-07 00:57:50|30963.7|30887|30970.1|30882.8|30970.5|30889.7|30963.3|30882.8|16
1644195480000|2022-02-07 00:58:00|30971.8|30879.9|30973.6|30882|30973.6|30885.5|30970.9|30879.9|15
1644195490000|2022-02-07 00:58:10|30977|30879.8|30972.4|30878.2|30978.9|30886.2|30966.7|30872.8|13
1644195500000|2022-02-07 00:58:20|30973.6|30877|30970.7|30880.5|30973.8|30883.2|30968.9|30876.2|10
1644195510000|2022-02-07 00:58:30|30967.5|30884.2|30973.5|30880.4|30974.7|30887|30967.3|30877.7|12
1644195520000|2022-02-07 00:58:40|30974|30880|30967.3|30882.6|30974|30887.6|30964.4|30875.6|9
1644195530000|2022-02-07 00:58:50|30967.9|30885.3|30966.9|30888.7|30967.9|30890.5|30964.3|30885.3|6
1644195540000|2022-02-07 00:59:00|30966.7|30887.9|30968.4|30882.9|30978.9|30887.9|30966.7|30880.9|12
1644195550000|2022-02-07 00:59:10|30969.8|30880.8|30971.2|30877.9|30974|30881.4|30967.2|30877.9|18
1644195560000|2022-02-07 00:59:20|30971|30878.9|30966.1|30883.4|30971|30883.4|30966.1|30877.8|8
1644195570000|2022-02-07 00:59:30|30969.1|30880.8|30971.1|30876.4|30971.1|30880.8|30969.1|30875|8
1644195580000|2022-02-07 00:59:40|30966.9|30875.9|30966.4|30880|30967.8|30880.2|30965.9|30875.4|9
1644195590000|2022-02-07 00:59:50|30967.4|30880.5|30971.2|30891|30978.3|30891|30967.4|30875.7|9
1644195600000|2022-02-07 01:00:00|30971.8|30891.5|30971.9|30899.5|30985.6|30902.1|30966.9|30882.2|29
1644195610000|2022-02-07 01:00:10|30985.1|30897.9|30990.7|30889.7|30994.3|30903.1|30975.4|30886.5|26
1644195620000|2022-02-07 01:00:20|30992.7|30889.4|30982.4|30903.7|30993.3|30903.7|30979.9|30886.8|20
1644195630000|2022-02-07 01:00:30|30982.7|30903.5|30987.6|30898.6|30990.2|30904.8|30980.9|30898|23
1644195640000|2022-02-07 01:00:40|30987.2|30898.9|30987.3|30903.6|30991.2|30915.6|30978.9|30898.1|26
1644195650000|2022-02-07 01:00:50|30986.8|30904.5|30983.4|30910|30996.5|30911.9|30981.1|30896.6|21
1644195660000|2022-02-07 01:01:00|30985|30908.7|30988.5|30904.8|30988.7|30911.4|30982.9|30904.8|21
1644195670000|2022-02-07 01:01:10|30986.8|30905.4|30984.4|30910.3|30990.4|30911.7|30983.5|30904.5|22
1644195680000|2022-02-07 01:01:20|30984.8|30913.8|30986.5|30912.3|30987.9|30915.5|30983.8|30911.2|17
1644195690000|2022-02-07 01:01:30|30985.6|30911.9|30982.3|30917|30987.1|30918.3|30980.6|30910.5|12
1644195700000|2022-02-07 01:01:40|30982.7|30914.2|30980.2|30907|30985|30922|30977.9|30906.3|15
1644195710000|2022-02-07 01:01:50|30979.5|30906.3|30980.5|30912.7|30990.6|30915.1|30977.3|30898|22
1644195720000|2022-02-07 01:02:00|30983.5|30908.2|30983.4|30908.2|30987|30910.4|30981.6|30906.1|17
1644195730000|2022-02-07 01:02:10|30985.1|30907.2|30983.8|30909.1|30986|30911|30982.2|30906.5|14
1644195740000|2022-02-07 01:02:20|30985.3|30908.6|30984.3|30909.9|30987.6|30910.5|30983.1|30905.2|12
1644195750000|2022-02-07 01:02:30|30982.7|30916.6|30973.7|30919.1|30984.4|30919.1|30972.7|30910.1|11
1644195760000|2022-02-07 01:02:40|30974.1|30920.9|30973.6|30921.4|30980.6|30922.1|30973.5|30906.5|12
1644195770000|2022-02-07 01:02:50|30974|30919.8|30975.9|30916.9|30975.9|30921.9|30974|30916|8
1644195780000|2022-02-07 01:03:00|30975.7|30917.1|30979.1|30918.7|30982.7|30919.1|30975.7|30913.1|10
1644195790000|2022-02-07 01:03:10|30978.4|30921.6|30981|30911.4|30981.4|30921.6|30974|30911.2|12
1644195800000|2022-02-07 01:03:20|30981.5|30919.7|30987.9|30907.2|30987.9|30919.7|30981.5|30904.9|9
1644195810000|2022-02-07 01:03:30|30987.8|30907.7|30975.8|30918.5|30987.8|30922.2|30975|30907.7|20
1644195820000|2022-02-07 01:03:40|30978|30910.7|30979.2|30916|30980.5|30918.1|30976.9|30908.3|22
1644195830000|2022-02-07 01:03:50|30980.3|30918.1|31000.4|30899.9|31000.4|30918.7|30979.5|30899.9|10
1644195840000|2022-02-07 01:04:00|31007.5|30898.7|30984.5|30913.7|31007.5|30915.1|30984.5|30898.7|22
1644195850000|2022-02-07 01:04:10|30984.8|30912.2|30983.4|30910.2|30987.7|30914.5|30981.1|30909.4|15
1644195860000|2022-02-07 01:04:20|30983.1|30909.3|30980.5|30912.9|30983.1|30913.6|30980.5|30908.9|15
1644195870000|2022-02-07 01:04:30|30980.6|30911.1|30982.1|30909.5|30988.5|30919.6|30976.3|30901|14
1644195880000|2022-02-07 01:04:40|30981.5|30908.8|30979.6|30916.1|30982.1|30918.9|30978.2|30908.8|15
1644195890000|2022-02-07 01:04:50|30978.7|30916.7|30978.1|30921.1|30980.7|30922.8|30977.6|30916.7|14
1644195900000|2022-02-07 01:05:00|30979.8|30920.3|30981.4|30918.1|30983.2|30920.3|30975.5|30909.5|15
1644195910000|2022-02-07 01:05:10|30981.8|30914.3|30981.5|30919.5|30984.6|30923.7|30980.8|30914.3|12
1644195920000|2022-02-07 01:05:20|30983.1|30930.6|30985.6|30919|30993.1|30930.6|30980.6|30903.8|25
1644195930000|2022-02-07 01:05:30|30983.4|30917.6|30983.4|30929.2|30987.9|30930.8|30983|30916.7|17
1644195940000|2022-02-07 01:05:40|30985.2|30926.1|30988|30919.7|30989.4|30927.7|30985.2|30917.4|13
1644195950000|2022-02-07 01:05:50|30988.1|30919.2|30988.6|30921.4|30990.9|30925.2|30986.2|30917.5|11
1644195960000|2022-02-07 01:06:00|30988.7|30922.2|30988.2|30917.7|30989.1|30923.1|30984.4|30916.1|11
1644195970000|2022-02-07 01:06:10|30987.8|30920.5|30990.1|30926.1|30996|30937|30986|30917.4|18
1644195980000|2022-02-07 01:06:20|30991.2|30925.6|30989.6|30929.2|30993.9|30929.6|30989.6|30919.9|17
1644195990000|2022-02-07 01:06:30|30990.7|30927|30988.7|30925.5|30991.5|30928.2|30986.9|30922.5|12
1644196000000|2022-02-07 01:06:40|30989.1|30923.7|30989.2|30928.8|30989.2|30928.8|30986.9|30923.7|18
1644196010000|2022-02-07 01:06:50|30990.3|30930.9|30990.7|30927.4|30993.3|30940.3|30985.3|30917.2|18
1644196020000|2022-02-07 01:07:00|30991.4|30925.5|30992.5|30930.3|30995.9|30934.9|30987|30917.7|29
1644196030000|2022-02-07 01:07:10|30991.9|30929.9|30993.4|30929.9|30994|30935.9|30990.8|30928.1|22
1644196040000|2022-02-07 01:07:20|30990.5|30925.8|30995.1|30930.4|31000.7|30934.7|30990.5|30919.1|23
1644196050000|2022-02-07 01:07:30|30995|30933.4|30993.6|30932.7|30996.8|30939|30989|30929.1|15
1644196060000|2022-02-07 01:07:40|30993.9|30931.8|30991|30929.8|30993.9|30932.3|30990.8|30928.3|18
1644196070000|2022-02-07 01:07:50|30991.1|30930.3|30990.4|30929.9|30993.5|30932.7|30990|30925.5|19
1644196080000|2022-02-07 01:08:00|30990.3|30932|30996.8|30930|30996.8|30936.4|30989.1|30925.9|27
1644196090000|2022-02-07 01:08:10|30994.5|30934.6|31002|30931.2|31010.9|30941.8|30994|30930|26
1644196100000|2022-02-07 01:08:20|31001.3|30934|31003.9|30932.4|31006.4|30939|30999.9|30931.7|28
1644196110000|2022-02-07 01:08:30|31004.9|30933|30997.3|30935.5|31006|30938.1|30997.3|30932|15
1644196120000|2022-02-07 01:08:40|30997.6|30936|31003.2|30927.9|31005.4|30936|30997.6|30927.9|13
1644196130000|2022-02-07 01:08:50|30999.5|30938.7|31003.2|30942.5|31011.2|30945.4|30998.2|30924|19
1644196140000|2022-02-07 01:09:00|31005|30940.6|31011.9|30935.1|31011.9|30946.4|31002.3|30935|25
1644196150000|2022-02-07 01:09:10|31010.8|30933.8|31005.2|30939.1|31011|30943.9|31005.2|30933.8|25
1644196160000|2022-02-07 01:09:20|31005.4|30939.3|31003.5|30941.8|31006.4|30941.8|31003.5|30936.2|16
1644196170000|2022-02-07 01:09:30|31004.4|30941.4|31005.7|30955.7|31008.7|30956.7|31004.4|30939.5|18
1644196180000|2022-02-07 01:09:40|31007.3|30956.7|31006.8|30953.8|31007.5|30956.7|31005.4|30939.8|15
1644196190000|2022-02-07 01:09:50|31006.6|30953.9|31010.3|30933.1|31010.3|30957.5|31003.1|30933.1|22
1644196200000|2022-02-07 01:10:00|31010|30932|31008.9|30936.2|31014.2|30948.6|31007.2|30930.7|21
1644196210000|2022-02-07 01:10:10|31008.8|30935.7|31008.4|30939.3|31014.3|30942.3|31008.4|30934.3|21
1644196220000|2022-02-07 01:10:20|31008.3|30939.8|31008.7|30942.2|31010.6|30942.5|31008|30938.7|17
1644196230000|2022-02-07 01:10:30|31009.1|30942.1|31009.1|30953.6|31009.7|30957.1|31006.1|30939.3|18
1644196240000|2022-02-07 01:10:40|31006.1|30944.8|31007.8|30935.5|31008.6|30953.1|31003.2|30935.5|17
1644196250000|2022-02-07 01:10:50|31006.9|30937.5|31010.1|30936.1|31011.1|30938.6|31006.9|30932.5|23
1644196260000|2022-02-07 01:11:00|31009.9|30936.7|31009.5|30934.6|31011.5|30937.7|31008.7|30934.6|11
1644196270000|2022-02-07 01:11:10|31007.8|30938.5|31004.1|30948.9|31009.6|30948.9|31004.1|30936.7|27
1644196280000|2022-02-07 01:11:20|31004.7|30946.4|31011.8|30940.6|31014.1|30947|31004.7|30934.9|20
1644196290000|2022-02-07 01:11:30|31012.7|30939.1|31011.7|30937.8|31014.4|30942.2|31010.8|30937.3|18
1644196300000|2022-02-07 01:11:40|31011.6|30938.5|31013.8|30938.6|31014.2|30941.4|31011|30937.1|15
1644196310000|2022-02-07 01:11:50|31012.7|30938.8|31009|30958.7|31016.4|30958.7|31007.7|30935.2|22
1644196320000|2022-02-07 01:12:00|31010.6|30942.9|31008.3|30942.1|31011.7|30947.6|31007.3|30940.2|16
1644196330000|2022-02-07 01:12:10|31010.8|30942.3|31007.2|30943.5|31010.8|30948.1|31004.8|30939.7|20
1644196340000|2022-02-07 01:12:20|31007.8|30943.9|31006.5|30941.8|31008|30943.9|31005.8|30941.3|13
1644196350000|2022-02-07 01:12:30|31009.7|30938.5|31005.7|30940.9|31010.9|30949|31004.4|30936.6|16
1644196360000|2022-02-07 01:12:40|31005.8|30940.3|31005.1|30935.5|31011.1|30941.1|31005.1|30931.9|16
1644196370000|2022-02-07 01:12:50|31006.1|30937|31004.3|30941.3|31007|30944|31002.8|30935.9|15
1644196380000|2022-02-07 01:13:00|31002.8|30944|31004|30940.6|31005.1|30944.6|31002.2|30940.6|14
1644196390000|2022-02-07 01:13:10|31005.2|30935.1|31007.1|30933.6|31008.7|30937.5|31005.2|30932.9|17
1644196400000|2022-02-07 01:13:20|31007|30934.9|31003.2|30939.4|31007|30947.3|31001.1|30933.6|19
1644196410000|2022-02-07 01:13:30|31002.4|30939.1|31006.9|30936.4|31007.4|30942.9|31002.1|30936.4|16
1644196420000|2022-02-07 01:13:40|31001.1|30949.4|31002.2|30941.6|31007.7|30949.4|31001.1|30936.7|14
1644196430000|2022-02-07 01:13:50|31002.3|30933.7|30999.7|30940.4|31011|30947.7|30999.4|30932.9|24
1644196440000|2022-02-07 01:14:00|31001.3|30939.2|31003|30941.7|31003|30946.2|30999.8|30938.9|15
1644196450000|2022-02-07 01:14:10|31003.3|30942|31004.4|30942.5|31004.7|30942.8|31000.8|30939.7|19
1644196460000|2022-02-07 01:14:20|31005.7|30944|31006.8|30941|31007.1|30944|31005.7|30940.4|9
1644196470000|2022-02-07 01:14:30|31007.2|30941.5|31005.6|30945.3|31009.1|30946.6|31004.6|30939.2|18
1644196480000|2022-02-07 01:14:40|31005.3|30943.9|31002.9|30938.5|31006.3|30945.6|31000.6|30934.3|19
1644196490000|2022-02-07 01:14:50|31003.4|30941.2|31001.3|30940.7|31003.8|30943.6|31000.3|30938.6|11
1644196500000|2022-02-07 01:15:00|31000.8|30940.6|31002.1|30939.1|31003|30943.3|30999.8|30938.4|22
1644196510000|2022-02-07 01:15:10|31003.1|30945.9|31003.3|30939.1|31004.9|30946|31001|30938.5|22
1644196520000|2022-02-07 01:15:20|31002.8|30937.5|31002.5|30943.3|31005.3|30943.8|31001.7|30936.4|19
1644196530000|2022-02-07 01:15:30|31002.1|30941.4|31006|30939.2|31006|30943|30997.7|30934.5|30
1644196540000|2022-02-07 01:15:40|31005.8|30937.6|30999.9|30937.3|31006.6|30942.6|30999.7|30936.8|27
1644196550000|2022-02-07 01:15:50|31000.9|30935.7|30999|30939|31001.8|30940.8|30996.5|30932.5|25
1644196560000|2022-02-07 01:16:00|30999.2|30937.5|31000.1|30937.7|31001.3|30937.7|30999.2|30933|16
1644196570000|2022-02-07 01:16:10|30999.6|30936.4|30996.7|30934.4|31003.4|30940|30992.8|30930|23
1644196580000|2022-02-07 01:16:20|31007.8|30926.1|30998.1|30933.1|31007.8|30940.2|30996|30926.1|23
1644196590000|2022-02-07 01:16:30|30998.9|30933.5|31000.9|30932.6|31001.3|30937.5|30996.9|30930.3|16
1644196600000|2022-02-07 01:16:40|31000|30933.1|30998.1|30932.8|31001|30936.6|30997.8|30932.5|20
1644196610000|2022-02-07 01:16:50|30999.1|30931.8|31002.1|30936.6|31002.1|30939.2|30997.5|30931.8|22
1644196620000|2022-02-07 01:17:00|31002.7|30936.4|31000.3|30937.6|31002.9|30940|30997.9|30934|19
1644196630000|2022-02-07 01:17:10|31000.6|30937.9|31001.8|30938.4|31002|30941.9|30999.4|30935|23
1644196640000|2022-02-07 01:17:20|31001.3|30938.1|31002.5|30931.3|31003.2|30941.5|30997.5|30930.9|23
1644196650000|2022-02-07 01:17:30|31002.2|30930.4|30998.9|30940.2|31009.6|30942.7|30994.2|30922.9|22
1644196660000|2022-02-07 01:17:40|31000.3|30939.9|31003.7|30937.8|31004.3|30943.4|30995.2|30935.1|25
1644196670000|2022-02-07 01:17:50|31003.8|30936.1|31005.3|30941.4|31007.6|30948|31000.7|30936.1|32
1644196680000|2022-02-07 01:18:00|31005.6|30940|31005|30943.5|31007.8|30943.9|31003.7|30938.3|18
1644196690000|2022-02-07 01:18:10|31005.5|30944|31005.5|30941.3|31007.6|30944.3|31004|30939.9|17
1644196700000|2022-02-07 01:18:20|31005.8|30941.6|31011.5|30936|31016.1|30953.2|31003.2|30933|16
1644196710000|2022-02-07 01:18:30|31005.3|30946.6|31005.8|30943.1|31010.4|30947.9|31003.5|30934.9|25
1644196720000|2022-02-07 01:18:40|31006.8|30944.2|31003|30945.5|31008.5|30947.5|31003|30941.2|13
1644196730000|2022-02-07 01:18:50|31005.3|30947.4|31004.5|30944.2|31005.6|30947.4|31002.9|30942.4|17
1644196740000|2022-02-07 01:19:00|31004.6|30943.4|31007.4|30949.6|31007.4|30949.6|31004.5|30942.6|15
1644196750000|2022-02-07 01:19:10|31007.5|30947.9|31010.1|30946.4|31011.1|30952.6|31007.2|30946.1|23
1644196760000|2022-02-07 01:19:20|31010.7|30944.3|31012.2|30945.5|31012.8|30947.6|31010.1|30944.3|15
1644196770000|2022-02-07 01:19:30|31011.5|30944.8|31006.7|30948.9|31012.2|30948.9|31006.7|30944.2|14
1644196780000|2022-02-07 01:19:40|31008.5|30947.3|31007.5|30949.4|31009.4|30951.6|31006.6|30945.9|20
1644196790000|2022-02-07 01:19:50|31007.6|30949.7|31008|30945.9|31008.9|30951.6|31004.1|30943.3|16
1644196800000|2022-02-07 01:20:00|31005.4|30949.6|31008|30945.8|31008.5|30950.3|31005.3|30945.7|14
1644196810000|2022-02-07 01:20:10|31008.7|30945.3|31011.1|30938.4|31013.7|30952.3|31002.5|30936.4|18
1644196820000|2022-02-07 01:20:20|31011.9|30942|31003.1|30951.4|31013.8|30951.7|31001.9|30937.8|19
1644196830000|2022-02-07 01:20:30|31005.2|30945.1|31006.3|30947.6|31009.9|30947.6|31005.2|30940.8|16
1644196840000|2022-02-07 01:20:40|31007.3|30945.3|31005.4|30939.2|31007.3|30947.1|31002.3|30939.2|15
1644196850000|2022-02-07 01:20:50|31005.6|30940.3|31001.6|30939.5|31007.6|30946.7|30999.8|30934.8|16
1644196860000|2022-02-07 01:21:00|31003.8|30939.4|30999.2|30941.6|31003.8|30949.5|30998.9|30937.5|17
1644196870000|2022-02-07 01:21:10|30999.8|30940.2|31001.6|30942.2|31003.3|30942.2|30999.8|30937.6|21
1644196880000|2022-02-07 01:21:20|31002.2|30941.9|31004.5|30944.9|31005.2|30944.9|31001.9|30938.3|11
1644196890000|2022-02-07 01:21:30|31006.3|30946.1|31005.1|30943|31010.7|30946.9|31001.6|30934.2|17
1644196900000|2022-02-07 01:21:40|31006.1|30946.1|31006.3|30945.1|31007.6|30947.4|31005.5|30939.2|12
1644196910000|2022-02-07 01:21:50|31007.8|30945.6|31006.3|30941.6|31008.8|30947.5|31003.9|30938.6|13
1644196920000|2022-02-07 01:22:00|31006.7|30942.9|31006.1|30948.1|31006.7|30952|31003|30942.9|9
1644196930000|2022-02-07 01:22:10|31007.3|30942.5|31006.9|30945|31007.3|30945|31006.7|30941.5|8
1644196940000|2022-02-07 01:22:20|31007.4|30943.3|31004.7|30944|31007.4|30947.3|31002.7|30939|14
1644196950000|2022-02-07 01:22:30|31006|30945.4|31006.2|30938.4|31006.4|30950.8|31001|30938.4|13
1644196960000|2022-02-07 01:22:40|31005.8|30937.9|31005.1|30942.3|31006.3|30947|31003.2|30934.8|20
1644196970000|2022-02-07 01:22:50|31005.2|30941.5|31005.3|30947.1|31006|30951.1|31001.6|30939.6|18
1644196980000|2022-02-07 01:23:00|31005|30948.6|31006.2|30941.9|31008.4|30948.6|31004.8|30940|20
1644196990000|2022-02-07 01:23:10|31006.1|30943.2|31002.9|30941.3|31006.9|30944.8|31001.4|30940.6|9
1644197000000|2022-02-07 01:23:20|31003.7|30941.8|31001.9|30940.1|31005.6|30942.8|31001.9|30938.3|15
1644197010000|2022-02-07 01:23:30|31005.3|30942|31000.5|30943.6|31007|30943.6|31000.2|30937.5|14
1644197020000|2022-02-07 01:23:40|31002.6|30940.2|30999.3|30941|31003|30945.3|30999.3|30939.4|18
1644197030000|2022-02-07 01:23:50|30999.5|30939|31001.2|30941.6|31002|30941.6|30999.4|30936.6|13
1644197040000|2022-02-07 01:24:00|31001.1|30939.5|30999.7|30937.1|31003.3|30945|30999.7|30935.8|15
1644197050000|2022-02-07 01:24:10|31000|30938.6|31000.6|30941.5|31002.1|30943.2|30998.8|30936.2|17
1644197060000|2022-02-07 01:24:20|31000.9|30938.9|30999.7|30938.3|31001.9|30941.9|30999.7|30936.3|13
1644197070000|2022-02-07 01:24:30|30999.4|30938.2|31000.7|30939.5|31002.8|30939.5|30999.4|30933.6|15
1644197080000|2022-02-07 01:24:40|31003.9|30937.5|30996.5|30941|31005.1|30946|30996.5|30934|19
1644197090000|2022-02-07 01:24:50|30997.5|30940.4|31003.9|30940|31003.9|30944.3|30997.5|30937.6|25
1644197100000|2022-02-07 01:25:00|31004.5|30938.9|31002.3|30938.4|31004.9|30942.5|30999.6|30937.1|18
1644197110000|2022-02-07 01:25:10|31002.5|30939.9|31001.9|30932.6|31004.9|30939.9|30997.9|30932.6|15
1644197120000|2022-02-07 01:25:20|31001.7|30932.9|31000.7|30933.3|31001.7|30940.9|30996.4|30932.9|13
1644197130000|2022-02-07 01:25:30|31000.4|30933.7|31001.4|30938.7|31001.4|30938.7|30998|30933.7|22
1644197140000|2022-02-07 01:25:40|31001.3|30941.6|31003.1|30935.7|31004.2|30942.7|30998.5|30934.9|22
1644197150000|2022-02-07 01:25:50|31003.3|30936.4|31000.1|30940.5|31003.8|30941|31000.1|30935.7|15
1644197160000|2022-02-07 01:26:00|31001.6|30938.9|31002.5|30936.1|31002.5|30939.8|31000.9|30935.6|15
1644197170000|2022-02-07 01:26:10|31004.6|30932.2|31005.7|30937.2|31008.9|30945.6|30998.1|30930|14
1644197180000|2022-02-07 01:26:20|31004.7|30938.3|31002.2|30949.4|31006.3|30951.9|30997.5|30938.3|14
1644197190000|2022-02-07 01:26:30|31000.8|30950.7|31004.6|30940.6|31005.4|30950.7|31000.8|30940.1|15
1644197200000|2022-02-07 01:26:40|31006.2|30941.8|31004.1|30944.9|31006.2|30948|31003.5|30939.9|12
1644197210000|2022-02-07 01:26:50|31001.9|30943.9|31003.7|30942.5|31003.7|30944.3|31001.9|30941.5|9
1644197220000|2022-02-07 01:27:00|31004.7|30944|31005.6|30943.1|31008.7|30950.1|31001.7|30939.8|12
1644197230000|2022-02-07 01:27:10|31006.4|30941.7|31001.6|30945.8|31006.5|30945.8|31001.3|30940.2|13
1644197240000|2022-02-07 01:27:20|30997.6|30944.7|31003.5|30939.8|31004.2|30947.2|30996.7|30938.5|19
1644197250000|2022-02-07 01:27:30|31004.4|30941.6|31002.9|30945|31004.8|30945|31002.4|30939.2|17
1644197260000|2022-02-07 01:27:40|31001.2|30946.2|31004.4|30941.8|31005.5|30946.2|31000|30939.7|21
1644197270000|2022-02-07 01:27:50|30998|30948|31007.7|30935.2|31008.5|30948.7|30997.9|30934.3|18
1644197280000|2022-02-07 01:28:00|31006.8|30936.6|31006.1|30937.7|31008.2|30938.3|31005.7|30933.6|14
1644197290000|2022-02-07 01:28:10|31006|30937.8|31001.8|30939.6|31008|30944.3|30999.9|30936.7|19
1644197300000|2022-02-07 01:28:20|31001.3|30942.3|31001.9|30937.6|31001.9|30943.1|30999|30937.6|10
1644197310000|2022-02-07 01:28:30|31003.4|30936.4|31003.5|30935.3|31003.5|30942.3|30999.8|30935.3|12
1644197320000|2022-02-07 01:28:40|31002.7|30934.9|31001.7|30938.4|31003|30941|30999.9|30934.9|12
1644197330000|2022-02-07 01:28:50|30999.3|30939.3|30998.1|30938.3|31002.6|30944.9|30998.1|30938.3|13
1644197340000|2022-02-07 01:29:00|30998.3|30938|31000.1|30933.3|31001.3|30940|30997.2|30932.6|14
1644197350000|2022-02-07 01:29:10|30999.7|30937.1|30998.9|30932.4|31000|30938|30997.1|30932.4|15
1644197360000|2022-02-07 01:29:20|30998.2|30933.1|31000.6|30932.9|31001.4|30940.2|30998|30932.5|24
1644197370000|2022-02-07 01:29:30|30999.4|30932.6|30999.9|30936.3|30999.9|30937.7|30996.7|30932.6|21
1644197380000|2022-02-07 01:29:40|31000.4|30935.2|31000.2|30930.8|31008|30937.7|30997.4|30928.3|18
1644197390000|2022-02-07 01:29:50|31001.5|30929.3|31000.1|30933|31001.5|30945.2|30994.2|30929.3|20
1644197400000|2022-02-07 01:30:00|31001.4|30931.5|31002.7|30936.2|31003|30940.4|30997.2|30931.5|29
1644197410000|2022-02-07 01:30:10|31002.4|30936.6|31001.7|30940.8|31003.2|30941.7|30997.7|30934.8|20
1644197420000|2022-02-07 01:30:20|31000.6|30942.5|31004.2|30936.3|31004.2|30942.5|30999.8|30936.3|10
1644197430000|2022-02-07 01:30:30|31001.8|30941|31003.1|30941.1|31003.5|30942.6|31001.8|30937.4|11
1644197440000|2022-02-07 01:30:40|31003.6|30942.8|31004.4|30945|31009.7|30948.6|31001|30931|18
1644197450000|2022-02-07 01:30:50|31007.7|30943.4|31006.3|30937.4|31009.5|30943.4|31006.3|30937.4|10
1644197460000|2022-02-07 01:31:00|31006|30936.7|31002.6|30944.6|31008|30944.6|31000.8|30936.5|18
1644197470000|2022-02-07 01:31:10|31002.2|30942.6|31004.3|30939.8|31004.3|30942.6|31002.2|30939.1|10
1644197480000|2022-02-07 01:31:20|31005.4|30943.9|31004.2|30939|31005.4|30944|31004.2|30937.9|8
1644197490000|2022-02-07 01:31:30|31006.2|30940.4|31004.2|30936.8|31006.5|30942.4|31002.8|30934.8|12
1644197500000|2022-02-07 01:31:40|31006.1|30937.7|31003.6|30948.9|31007|30948.9|31002.5|30937|24
1644197510000|2022-02-07 01:31:50|31007|30947.5|31007.3|30939|31007.3|30952.1|31002.2|30939|18
1644197520000|2022-02-07 01:32:00|31008.3|30938.4|31004.5|30943|31008.3|30946.2|31003.2|30938.4|15
1644197530000|2022-02-07 01:32:10|31003.9|30941.6|30996.5|30946.5|31004.8|30946.5|30996.5|30941.6|23
1644197540000|2022-02-07 01:32:20|31002.3|30941.1|31006.1|30943.4|31006.1|30945.9|30999.9|30939.8|10
1644197550000|2022-02-07 01:32:30|31005.5|30941.3|31005.4|30943.7|31012.9|30946.6|30996|30933|17
1644197560000|2022-02-07 01:32:40|31005.9|30940.2|31003.4|30948.7|31008.6|30948.7|31003.4|30940.2|18
1644197570000|2022-02-07 01:32:50|31004.3|30947.4|31006.4|30941.6|31006.8|30949.4|31002.1|30941|15
1644197580000|2022-02-07 01:33:00|31011.3|30938.3|31005.9|30939.5|31011.6|30944.5|31005.7|30938.3|20
1644197590000|2022-02-07 01:33:10|31006.2|30939.9|31004.1|30942.7|31006.4|30948.4|31002.1|30938.7|12
1644197600000|2022-02-07 01:33:20|31004.4|30940.8|31002.9|30943.9|31005.9|30944.4|31002.9|30939.7|12
1644197610000|2022-02-07 01:33:30|31004.3|30941.2|31004.4|30943.5|31005.5|30947.2|31002.1|30940.8|14
1644197620000|2022-02-07 01:33:40|31004.7|30944|31004.7|30940.9|31005.4|30944.9|31002.1|30939|15
1644197630000|2022-02-07 01:33:50|31004.8|30943.5|31003.1|30944.7|31004.8|30944.7|31003.1|30943.5|3
1644197640000|2022-02-07 01:34:00|31003.9|30940.3|31006.6|30944.3|31006.6|30946.6|31001.6|30940.3|20
1644197650000|2022-02-07 01:34:10|31006.2|30943.8|31004.7|30945.3|31008.3|30950.7|31001.1|30935.6|17
1644197660000|2022-02-07 01:34:20|31005|30941.2|31002.1|30944.5|31007.6|30944.9|31002.1|30937.7|19
1644197670000|2022-02-07 01:34:30|31002.2|30942.7|31001.6|30941.6|31003.9|30943.6|31001.1|30937.7|15
1644197680000|2022-02-07 01:34:40|31002.5|30939|31002.1|30941.9|31002.9|30945.5|31000.8|30938.7|11
1644197690000|2022-02-07 01:34:50|31005.1|30940.7|31002.2|30938.2|31005.1|30946.3|30998.4|30938.2|19
1644197700000|2022-02-07 01:35:00|31002.8|30940.8|31005.4|30942.9|31005.6|30943.7|31001.1|30938.5|13
1644197710000|2022-02-07 01:35:10|31005.8|30942.4|31003.9|30943.6|31007.9|30949.8|31000.2|30933.8|10
1644197720000|2022-02-07 01:35:20|30999.8|30946.1|31001.1|30939.4|31010.1|30946.1|30999.8|30933.7|19
1644197730000|2022-02-07 01:35:30|31002.1|30938|31002.1|30936.5|31004.3|30940|31000.6|30935|17
1644197740000|2022-02-07 01:35:40|31003.4|30937|30999.6|30940.3|31003.5|30940.6|30998.9|30936.5|16
1644197750000|2022-02-07 01:35:50|31000.3|30940.4|30997|30936.8|31002.4|30940.4|30996.6|30934.6|22
1644197760000|2022-02-07 01:36:00|30997.9|30934.4|30998.1|30935.1|30999|30936.5|30995.3|30932|16
1644197770000|2022-02-07 01:36:10|30997.3|30937.1|30998.6|30937.8|30999.5|30937.8|30997.3|30934.4|12
1644197780000|2022-02-07 01:36:20|30998.4|30935.8|30998.6|30929.5|31001.2|30936.1|30996.5|30929.5|8
1644197790000|2022-02-07 01:36:30|30999.7|30931|31000.5|30928.8|31001.9|30931.7|30999.6|30928.8|12
1644197800000|2022-02-07 01:36:40|31000.7|30929.7|30999.2|30930.4|31000.7|30938.5|30994.9|30927.4|19
1644197810000|2022-02-07 01:36:50|30999|30928.2|30996.1|30940|30999.2|30943.8|30993.1|30928.2|17
1644197820000|2022-02-07 01:37:00|31004.5|30931.5|31001.6|30935|31004.8|30937|31000.9|30930.6|12
1644197830000|2022-02-07 01:37:10|31001.5|30935.2|31001.1|30939|31004.5|30939.9|30997.4|30933.2|13
1644197840000|2022-02-07 01:37:20|30999.3|30939.2|30997.1|30945.8|31004.2|30948.3|30997.1|30930.2|17
1644197850000|2022-02-07 01:37:30|30998.7|30942.9|31001.1|30940.7|31003.3|30943.4|30998.7|30935.4|18
1644197860000|2022-02-07 01:37:40|31000.9|30939.8|31000.2|30943.6|31001.4|30943.6|30999|30939.6|11
1644197870000|2022-02-07 01:37:50|30998.5|30934.5|30999.4|30937.9|31000.2|30941.9|30997.3|30934.5|20
1644197880000|2022-02-07 01:38:00|31000.1|30933.9|30999.1|30938.2|31000.3|30940.8|30996.1|30933.7|8
1644197890000|2022-02-07 01:38:10|30997.8|30937|30999.8|30936.4|31000.2|30938.7|30997.8|30935.3|11
1644197900000|2022-02-07 01:38:20|30999.5|30935.7|31001.9|30938.3|31002|30942.6|30999.3|30935.3|18
1644197910000|2022-02-07 01:38:30|31003.2|30936.9|31000.2|30941.2|31004.6|30941.2|31000.2|30935|11
1644197920000|2022-02-07 01:38:40|31000.4|30941.4|31001.2|30938.6|31001.5|30941.4|30997.6|30933.2|14
1644197930000|2022-02-07 01:38:50|31000.2|30937.1|31001.9|30937.4|31002|30943|30998.6|30935.2|11
1644197940000|2022-02-07 01:39:00|31003.2|30937.5|31000.6|30939.5|31003.2|30942.9|30997.8|30937.5|17
1644197950000|2022-02-07 01:39:10|31000|30941.5|31003.7|30936.1|31003.7|30941.5|31000|30936.1|5
1644197960000|2022-02-07 01:39:20|31003.9|30933|31002|30940.3|31007|30944.7|31001.5|30932.2|15
1644197970000|2022-02-07 01:39:30|31000.6|30942.1|30999.7|30941.5|31002.3|30949.3|30995.3|30941.5|18
1644197980000|2022-02-07 01:39:40|31000.8|30938.9|30998.9|30939.8|31001.6|30944.3|30996.7|30935.3|18
1644197990000|2022-02-07 01:39:50|30998.7|30939.5|31000.7|30941.4|31001.5|30942.1|30998.7|30937.8|15
1644198000000|2022-02-07 01:40:00|31000.4|30943.1|31002.7|30936.6|31004|30943.1|31000.4|30936.6|18
1644198010000|2022-02-07 01:40:10|31002.6|30935.9|30999.2|30932.7|31004.6|30935.9|30999.2|30932.7|7
1644198020000|2022-02-07 01:40:20|31000.8|30931.6|31002.4|30939.2|31006.1|30942.4|31000.8|30931.3|24
1644198030000|2022-02-07 01:40:30|31002.6|30937.7|31004|30941.7|31007.2|30941.9|31002.6|30936.9|25
1644198040000|2022-02-07 01:40:40|31005|30939.6|30999.7|30942.6|31005.7|30943.4|30999.7|30938|18
1644198050000|2022-02-07 01:40:50|31000.6|30941.2|31003.7|30941.4|31003.7|30943.8|31000.6|30940.9|12
1644198060000|2022-02-07 01:41:00|31002.9|30943|31005.4|30946.4|31009.3|30946.4|31002.9|30937.4|18
1644198070000|2022-02-07 01:41:10|31003.4|30949.7|31009.1|30948.2|31013.1|30949.7|31003.4|30942|23
1644198080000|2022-02-07 01:41:20|31008.8|30948.9|31010.2|30954.4|31011.4|30954.4|31008.4|30945.4|23
1644198090000|2022-02-07 01:41:30|31010.5|30952.3|31012|30947.9|31012.4|30954.4|31009.2|30947.9|17
1644198100000|2022-02-07 01:41:40|31012.9|30947.6|31008.1|30946.4|31013.3|30949|31008.1|30946.4|14
1644198110000|2022-02-07 01:41:50|31008.8|30948.4|31013.2|30944|31014|30948.4|31008.8|30942.8|10
1644198120000|2022-02-07 01:42:00|31012.8|30944.5|31008.7|30947.9|31016.2|30947.9|31003.9|30942.4|11
1644198130000|2022-02-07 01:42:10|31009.7|30941.5|31014.2|30943.7|31015.5|30945.9|31007.1|30938.7|11
1644198140000|2022-02-07 01:42:20|31013.9|30941.9|31008.1|30943.7|31013.9|30945.9|31007.2|30941.9|15
1644198150000|2022-02-07 01:42:30|31008.5|30945.5|31008.8|30947.2|31008.8|30947.2|31008.2|30945.5|3
1644198160000|2022-02-07 01:42:40|31009.8|30943.5|31009.3|30945.9|31009.9|30945.9|31009|30943.5|5
1644198170000|2022-02-07 01:42:50|31009.2|30955.1|31013.6|30944.6|31020.3|30956.5|31005|30939|17
1644198180000|2022-02-07 01:43:00|31014.2|30943.2|31015.2|30946.2|31018.9|30946.2|31013.9|30941.4|13
1644198190000|2022-02-07 01:43:10|31015.4|30945.8|31009.6|30952.9|31015.4|30954.3|31008.9|30943.2|14
1644198200000|2022-02-07 01:43:20|31009.4|30955|31008.8|30952.1|31011.4|30956.6|31007.2|30951.6|11
1644198210000|2022-02-07 01:43:30|31009.8|30955.1|31011.8|30946.2|31012|30955.1|31009.4|30946.2|9
1644198220000|2022-02-07 01:43:40|31011.7|30947.4|31014.5|30940.6|31016.4|30952|31007.4|30939.7|15
1644198230000|2022-02-07 01:43:50|31019.7|30938|31010.3|30948.3|31019.7|30952.4|31008.1|30938|24
1644198240000|2022-02-07 01:44:00|31011.4|30947.6|31010.4|30946.5|31012.5|30949.8|31010.4|30946.5|10
1644198250000|2022-02-07 01:44:10|31010.9|30946.1|31005.8|30950.3|31010.9|30953.5|31003.7|30946.1|16
1644198260000|2022-02-07 01:44:20|31006.2|30950.5|31010|30945.7|31010|30950.6|31005.8|30945.7|17
1644198270000|2022-02-07 01:44:30|31014.8|30944.5|31015|30944|31015|30949.3|31011.8|30944|9
1644198280000|2022-02-07 01:44:40|31013.4|30946.3|31015.1|30942.2|31016.3|30952.9|31009.1|30942.1|15
1644198290000|2022-02-07 01:44:50|31003.9|30951.1|31005.2|30955.2|31008.9|30958|31002.9|30950.4|17
1644198300000|2022-02-07 01:45:00|31005.6|30955.6|31008.9|30948|31015.2|30958.9|31005.4|30947.5|18
1644198310000|2022-02-07 01:45:10|31008.1|30948.4|31012.6|30946.2|31014|30948.5|31008.1|30944.4|18
1644198320000|2022-02-07 01:45:20|31010.1|30955.6|31012.3|30949.9|31017.6|30955.6|31006.4|30939.5|23
1644198330000|2022-02-07 01:45:30|31014.4|30947.7|31012.2|30943.6|31028.4|30958.3|31001.1|30929.4|25
1644198340000|2022-02-07 01:45:40|31009.4|30948|31012.6|30953.7|31023|30958|31006.5|30939|20
1644198350000|2022-02-07 01:45:50|31012.9|30954.5|31012.4|30955.2|31015.4|30955.3|31011.8|30947.2|16
1644198360000|2022-02-07 01:46:00|31013.4|30953.2|31014.1|30953.9|31014.1|30953.9|31011.1|30950.1|20
1644198370000|2022-02-07 01:46:10|31014.2|30957.1|31021.2|30944.3|31023|30957.8|31008.7|30944.3|19
1644198380000|2022-02-07 01:46:20|31020.4|30947.5|31018.3|30951.4|31022.1|30957.8|31015.7|30947.5|16
1644198390000|2022-02-07 01:46:30|31019.1|30950.7|31014.9|30953.6|31019.3|30955.2|31013.7|30950.1|16
1644198400000|2022-02-07 01:46:40|31014.6|30953.9|31015.8|30956.6|31018.6|30959|31013.3|30950.8|15
1644198410000|2022-02-07 01:46:50|31016.4|30956|31014.2|30956.4|31018.5|30957|31014.2|30952.8|15
1644198420000|2022-02-07 01:47:00|31014.8|30955.8|31015.4|30952.5|31015.8|30957.8|31011.4|30950.6|14
1644198430000|2022-02-07 01:47:10|31014.6|30954.7|31016.3|30951.9|31016.3|30957.5|31014.3|30951.2|14
1644198440000|2022-02-07 01:47:20|31015.5|30952.8|31014.9|30953.2|31017.1|30956.2|31012.7|30950.9|16
1644198450000|2022-02-07 01:47:30|31023.7|30948|31016.9|30954.5|31023.7|30958.4|31014.6|30944.6|16
1644198460000|2022-02-07 01:47:40|31016.4|30957.8|31019.2|30954.6|31019.5|30957.8|31016.4|30951.2|9
1644198470000|2022-02-07 01:47:50|31018.4|30953.9|31017.1|30955.8|31019.4|30960.9|31009.7|30952.7|22
1644198480000|2022-02-07 01:48:00|31016.4|30955.1|31016.9|30953.3|31017|30955.1|31016.3|30951.9|10
1644198490000|2022-02-07 01:48:10|31017.9|30957.4|31016.7|30957.3|31020.7|30960.7|31016.3|30952.9|17
1644198500000|2022-02-07 01:48:20|31017|30957.7|31020.2|30953.5|31021.7|30960.6|31015.8|30949.3|16
1644198510000|2022-02-07 01:48:30|31019.2|30957|31019.5|30957.6|31020|30959.7|31016.5|30953|22
1644198520000|2022-02-07 01:48:40|31019.2|30958.7|31016|30953.5|31019.6|30961|31013.9|30953.5|14
1644198530000|2022-02-07 01:48:50|31016.2|30953.9|31018.5|30954.9|31019|30955.9|31016.2|30952.9|15
1644198540000|2022-02-07 01:49:00|31018|30953.4|31017.5|30951.8|31022.6|30954.1|31016.9|30948.6|14
1644198550000|2022-02-07 01:49:10|31018.8|30950.9|31021.1|30946.6|31022.7|30951.4|31018.6|30946.6|11
1644198560000|2022-02-07 01:49:20|31020.3|30945.8|31018.4|30953.2|31022.9|30954.4|31018|30945.8|12
1644198570000|2022-02-07 01:49:30|31018.2|30954.4|31017.1|30951.7|31020.4|30960.7|31014.2|30951.5|18
1644198580000|2022-02-07 01:49:40|31016.2|30951.3|31017.9|30955.3|31018.2|30955.3|31015.7|30951.3|9
1644198590000|2022-02-07 01:49:50|31016.8|30952.3|31019.9|30957.2|31019.9|30959.8|31014.7|30950.4|16
1644198600000|2022-02-07 01:50:00|31020|30953.9|31014.2|30962.8|31022.8|30962.8|31014.2|30947|6
1644198610000|2022-02-07 01:50:10|31015.3|30959.9|31019.9|30952.5|31020.7|30959.9|31015.3|30951.5|11
1644198620000|2022-02-07 01:50:20|31019.6|30953|31018.6|30952.3|31019.6|30957.7|31013|30951.5|10
1644198630000|2022-02-07 01:50:30|31018.3|30951.8|31019.9|30954.8|31019.9|30959.4|31014.9|30951.8|20
1644198640000|2022-02-07 01:50:40|31017.4|30953.3|31020.2|30955|31020.2|30960.4|31016.7|30953.3|16
1644198650000|2022-02-07 01:50:50|31020.3|30954.6|31019.8|30949.9|31022.5|30955.6|31017.5|30949.9|10
1644198660000|2022-02-07 01:51:00|31021.5|30953.8|31016.1|30954.8|31024.8|30958.5|31014.2|30950.6|23
1644198670000|2022-02-07 01:51:10|31017.9|30955.6|31015.4|30954|31019.2|30957.3|31013.6|30951.4|18
1644198680000|2022-02-07 01:51:20|31015.3|30953.7|31018|30954|31018|30956.2|31015.3|30953.7|12
1644198690000|2022-02-07 01:51:30|31020.7|30951|31024.2|30946.6|31026.1|30960.7|31015.4|30946.6|21
1644198700000|2022-02-07 01:51:40|31025.4|30947.7|31015.4|30962.1|31025.4|30964.6|31014.4|30947.7|7
1644198710000|2022-02-07 01:51:50|31017|30961|31018.2|30959.6|31020|30961|31017|30953.1|6
1644198720000|2022-02-07 01:52:00|31019.8|30953.9|31021.1|30953|31021.8|30963|31014.9|30951.2|18
1644198730000|2022-02-07 01:52:10|31020.5|30952.3|31017.4|30958|31021.1|30958|31017.4|30952.3|12
1644198740000|2022-02-07 01:52:20|31019.1|30953.4|31019.5|30954.7|31023.9|30954.7|31019.1|30950.2|12
1644198750000|2022-02-07 01:52:30|31019.3|30955.6|31017.7|30953|31019.3|30961.7|31013.4|30951.8|14
1644198760000|2022-02-07 01:52:40|31018.7|30953.8|31015.7|30957.3|31020.3|30961.5|31014.3|30949.4|22
1644198770000|2022-02-07 01:52:50|31016.8|30955.7|31017.1|30953.8|31018.6|30956.6|31013.3|30953.3|17
1644198780000|2022-02-07 01:53:00|31016.3|30953.9|31014.2|30961.4|31016.3|30961.4|31014.2|30953.7|16
1644198790000|2022-02-07 01:53:10|31015.3|30957.7|31017|30957.5|31018.8|30959.4|31014.1|30951.3|12
1644198800000|2022-02-07 01:53:20|31016.9|30957.7|31017.2|30955.1|31017.6|30957.7|31016.9|30953.5|5
1644198810000|2022-02-07 01:53:30|31019.6|30956|31017|30952.7|31020.6|30959|31015|30948.5|15
1644198820000|2022-02-07 01:53:40|31016.3|30954.7|31019.3|30949.9|31019.3|30957.3|31015.2|30949.9|8
1644198830000|2022-02-07 01:53:50|31018.6|30953.7|31014.7|30951.5|31018.6|30955.9|31011.8|30950.8|10
1644198840000|2022-02-07 01:54:00|31016.2|30950.8|31015.9|30950.4|31017|30951.5|31015.9|30947.2|6
1644198850000|2022-02-07 01:54:10|31016.2|30948.3|31014.7|30947.6|31018.7|30956.8|31006.8|30942.7|20
1644198860000|2022-02-07 01:54:20|31014.4|30951.2|31013.9|30953.8|31014.4|30953.8|31013.9|30951.2|2
1644198870000|2022-02-07 01:54:30|31013.7|30951.9|31012.7|30954.3|31016.2|30955.1|31011.6|30946.3|12
1644198880000|2022-02-07 01:54:40|31012.4|30953.5|31013.3|30959.2|31018.6|30964.9|31012.4|30945.6|9
1644198890000|2022-02-07 01:54:50|31014.5|30956.9|31018.5|30951|31018.5|30956.9|31011.8|30943.9|9
1644198900000|2022-02-07 01:55:00|31019.2|30949.2|31013.6|30955.2|31021.4|30957.1|31013.6|30945.6|14
1644198910000|2022-02-07 01:55:10|31013.2|30954.8|31016.6|30949.6|31016.6|30957.2|31011.9|30949.6|10
1644198920000|2022-02-07 01:55:20|31016.2|30950.9|31015|30948.4|31016.3|30950.9|31012.8|30945|7
1644198930000|2022-02-07 01:55:30|31016.1|30945.7|31012.9|30952.3|31016.3|30956.3|31010.7|30945|9
1644198940000|2022-02-07 01:55:40|31011.7|30954.9|31013.4|30950.7|31016.3|30954.9|31011.7|30944.1|13
1644198950000|2022-02-07 01:55:50|31013|30951.7|31012.5|30949.8|31014.2|30953.4|31010.5|30948.9|9
1644198960000|2022-02-07 01:56:00|31012.1|30950.5|31012|30950.9|31012.5|30955.1|31009.8|30948.1|12
1644198970000|2022-02-07 01:56:10|31012.7|30950.7|31012.9|30948.7|31013.4|30950.9|31012.7|30948|11
1644198980000|2022-02-07 01:56:20|31011.4|30951.9|31014.6|30949.1|31014.9|30953.5|31010.7|30947.7|7
1644198990000|2022-02-07 01:56:30|31011.7|30952.2|31013.7|30952.6|31018.1|30956.5|31009.6|30941.6|11
1644199000000|2022-02-07 01:56:40|31014.6|30950.8|31013.7|30950.1|31015.6|30954.3|31011.7|30948.2|14
1644199010000|2022-02-07 01:56:50|31014.8|30947.7|31012.9|30950.5|31014.8|30953.2|31010.9|30947.7|8
1644199020000|2022-02-07 01:57:00|31014.1|30949.1|31013.2|30949|31018.9|30953.8|31011.7|30941.6|16
1644199030000|2022-02-07 01:57:10|31013.8|30949.6|31012.5|30944.6|31014.7|30950.5|31010.2|30944.6|16
1644199040000|2022-02-07 01:57:20|31013.3|30943.6|31012.4|30948.5|31014.1|30954.6|31007.8|30943.2|18
1644199050000|2022-02-07 01:57:30|31012.9|30949.2|31010.3|30949.4|31013|30955.6|31008.7|30949.1|22
1644199060000|2022-02-07 01:57:40|31010.7|30948|31009.7|30951.4|31012.6|30951.9|31009.4|30946.6|14
1644199070000|2022-02-07 01:57:50|31010.3|30949.3|31011.4|30953.9|31012|30953.9|31008.3|30948.7|16
1644199080000|2022-02-07 01:58:00|31013.2|30951.6|31011.5|30945.8|31014.4|30953.9|31010.2|30944.6|17
1644199090000|2022-02-07 01:58:10|31013.4|30944.8|31014.7|30943.2|31015.4|30948|31012.5|30943.2|11
1644199100000|2022-02-07 01:58:20|31014.2|30944.9|31010.6|30946.2|31014.6|30946.2|31010.6|30943.8|6
1644199110000|2022-02-07 01:58:30|31010.9|30946|31012.4|30950.4|31015|30962.7|31008.7|30943.2|16
1644199120000|2022-02-07 01:58:40|31011.9|30951.8|31012.5|30942.7|31013.7|30953.8|31011.1|30942.7|8
1644199130000|2022-02-07 01:58:50|31014.3|30941.2|31011.7|30946.8|31014.3|30949.7|31009.6|30941.2|11
1644199140000|2022-02-07 01:59:00|31011.1|30946|31011.6|30946.5|31012.2|30954.2|31010.3|30946|20
1644199150000|2022-02-07 01:59:10|31011|30947.2|31012.7|30949.8|31012.7|30952.8|31010.4|30947.2|13
1644199160000|2022-02-07 01:59:20|31011.5|30951.5|31013.6|30947.4|31013.8|30958.7|31009.8|30946.6|11
1644199170000|2022-02-07 01:59:30|31013.8|30946.6|31012.9|30945.3|31014.4|30957.1|31007.1|30944.1|12
1644199180000|2022-02-07 01:59:40|31013.1|30950.2|31012|30949.9|31014.4|30952.8|31010.2|30945.3|16
1644199190000|2022-02-07 01:59:50|31012.8|30948.4|31013.6|30953.7|31013.6|30955.9|31009.2|30948|22
1644199200000|2022-02-07 02:00:00|31011|30955.1|31010|30951.7|31013.6|30955.7|31007.5|30949.2|16
1644199210000|2022-02-07 02:00:10|31011.3|30949.7|31011.4|30949.4|31013.3|30952|31010.1|30946.2|9
1644199220000|2022-02-07 02:00:20|31012.5|30947.6|31016.6|30944.1|31017.2|30948.1|31012.5|30942.5|12
1644199230000|2022-02-07 02:00:30|31016|30945.8|31013.7|30945.2|31016.7|30945.8|31011.9|30942.6|7
1644199240000|2022-02-07 02:00:40|31013.8|30944.1|31012|30948.6|31013.8|30952.6|31010.3|30944.1|9
1644199250000|2022-02-07 02:00:50|31010.7|30950.2|31010.6|30949|31011.6|30959.9|31005.1|30947.5|15
1644199260000|2022-02-07 02:01:00|31009.9|30949.5|31011.3|30949.8|31012.1|30953.3|31008.6|30946.4|20
1644199270000|2022-02-07 02:01:10|31010.9|30948.2|31014.2|30948.7|31014.4|30949.1|31010.9|30947.6|10
1644199280000|2022-02-07 02:01:20|31014.4|30947.9|31016.3|30950|31016.3|30955.9|31009.1|30944.3|15
1644199290000|2022-02-07 02:01:30|31014.2|30952.9|31016.5|30951.5|31016.8|30955.6|31013.4|30950.6|11
1644199300000|2022-02-07 02:01:40|31016.7|30950.9|31016.7|30951.2|31017.2|30955.9|31013.9|30950.9|14
1644199310000|2022-02-07 02:01:50|31015.9|30952.8|31012.4|30957.7|31017.5|30958.4|31009.3|30948|15
1644199320000|2022-02-07 02:02:00|31014.8|30952.1|31012.2|30954.5|31016.4|30955.5|31012.2|30949|20
1644199330000|2022-02-07 02:02:10|31012.6|30955.5|31012.2|30958.3|31017.1|30959.5|31009.4|30946.6|15
1644199340000|2022-02-07 02:02:20|31011.9|30960.5|31015.4|30950.2|31015.4|30960.5|31011.8|30949.1|13
1644199350000|2022-02-07 02:02:30|31014|30954.8|31015.5|30950.8|31015.5|30954.8|31013.6|30950.8|6
1644199360000|2022-02-07 02:02:40|31014.9|30950.2|31013.4|30953.3|31017.8|30961.3|31010.4|30945.5|14
1644199370000|2022-02-07 02:02:50|31014|30951.6|31013.9|30954.3|31014.9|30956.5|31011.6|30948.3|14
1644199380000|2022-02-07 02:03:00|31012.9|30956.2|31014.6|30953.3|31015.5|30956.2|31012.9|30949.8|11
1644199390000|2022-02-07 02:03:10|31012.9|30952.5|31014.6|30949.7|31014.6|30957.5|31010.3|30949.7|10
1644199400000|2022-02-07 02:03:20|31016.7|30945.1|31012.6|30954|31016.7|30957|31011.5|30945.1|12
1644199410000|2022-02-07 02:03:30|31013.8|30951|31014.9|30950.3|31014.9|30953.4|31012.4|30950.3|6
1644199420000|2022-02-07 02:03:40|31014.2|30949.8|31015.4|30945.8|31015.4|30955.8|31010.6|30945.8|11
1644199430000|2022-02-07 02:03:50|31014.2|30950.2|31013.7|30951.5|31015.4|30951.5|31013.3|30945.1|7
1644199440000|2022-02-07 02:04:00|31017.1|30945.6|31017.7|30951.5|31019.3|30961.1|31011.1|30945.4|21
1644199450000|2022-02-07 02:04:10|31018.8|30947.3|31014.8|30953.6|31019.3|30960.2|31013.2|30945.4|17
1644199460000|2022-02-07 02:04:20|31014.4|30953.2|31016.3|30953.2|31016.9|30954.4|31014.4|30952.9|14
1644199470000|2022-02-07 02:04:30|31016.4|30953.9|31013.7|30958.8|31016.8|30960.9|31013.7|30953.7|17
1644199480000|2022-02-07 02:04:40|31014.5|30957.2|31018.4|30950.1|31018.4|30959.1|31013.7|30950.1|14
1644199490000|2022-02-07 02:04:50|31017.5|30950.7|31016.1|30952.2|31021.9|30953|31016|30949.3|13
1644199500000|2022-02-07 02:05:00|31015.7|30951.8|31015.8|30958.6|31017|30961|31013.5|30951.8|17
1644199510000|2022-02-07 02:05:10|31017.6|30954.4|31014.1|30958.7|31018.2|30967.2|31014.1|30953.7|18
1644199520000|2022-02-07 02:05:20|31013|30958.5|31015.1|30956.1|31015.2|30960.6|31013|30954|19
1644199530000|2022-02-07 02:05:30|31014.5|30956.4|31015.1|30955.6|31017.3|30959.6|31014.3|30953.1|7
1644199540000|2022-02-07 02:05:40|31015.3|30956.1|31013.4|30963.4|31015.9|30963.4|31009.7|30948.9|12
1644199550000|2022-02-07 02:05:50|31012.6|30962.6|31016.7|30957.3|31018.2|30964.1|31012.6|30953.1|21
1644199560000|2022-02-07 02:06:00|31016.6|30956.8|31013.5|30962.6|31016.6|30962.6|31012.8|30956.8|14
1644199570000|2022-02-07 02:06:10|31017|30956|31016.2|30957.2|31017.2|30961.4|31015|30954|11
1644199580000|2022-02-07 02:06:20|31015.2|30959|31016.7|30955.4|31018.2|30961|31014|30947.2|11
1644199590000|2022-02-07 02:06:30|31016.5|30960.3|31016|30962.6|31018.5|30965.3|31014.8|30953.5|16
1644199600000|2022-02-07 02:06:40|31014.7|30964.7|31022|30962.8|31025.7|30970|31014.5|30952.6|26
1644199610000|2022-02-07 02:06:50|31021.1|30964.9|31023.2|30960|31023.2|30966.5|31019.4|30958.1|18
1644199620000|2022-02-07 02:07:00|31022.5|30961.5|31020.2|30961.7|31022.6|30966.7|31019.2|30958.6|21
1644199630000|2022-02-07 02:07:10|31019.7|30963.7|31020.1|30963.8|31025.4|30964.5|31019.7|30954.7|15
1644199640000|2022-02-07 02:07:20|31021.2|30962|31024.5|30961|31025.2|30962.5|31019.2|30956.1|16
1644199650000|2022-02-07 02:07:30|31024.6|30953.9|31021.8|30965.5|31024.6|30967.9|31020.1|30953.9|15
1644199660000|2022-02-07 02:07:40|31022.8|30963.3|31023|30958.7|31023.5|30966.8|31019.3|30958.3|12
1644199670000|2022-02-07 02:07:50|31023.7|30963.4|31026|30962|31027.8|30971.2|31019.6|30960.4|26
1644199680000|2022-02-07 02:08:00|31025|30969.4|31028.7|30961.4|31028.7|30972.6|31023.3|30961.4|19
1644199690000|2022-02-07 02:08:10|31027.7|30963.7|31026.9|30961.4|31027.7|30968.8|31023.8|30960.6|14
1644199700000|2022-02-07 02:08:20|31026.4|30960.5|31024.6|30963.2|31026.8|30966.5|31023.2|30960.5|13
1644199710000|2022-02-07 02:08:30|31025.5|30957.9|31025.5|30957.2|31025.5|30960.6|31024.3|30956.4|11
1644199720000|2022-02-07 02:08:40|31024.8|30957.7|31022.5|30962.1|31027|30963.3|31022|30957.7|8
1644199730000|2022-02-07 02:08:50|31022.9|30963|31020.7|30964.6|31024.5|30965|31020.4|30959.6|15
1644199740000|2022-02-07 02:09:00|31021.2|30963.7|31021.1|30961.6|31022.3|30965.1|31020.3|30961.6|16
1644199750000|2022-02-07 02:09:10|31021.3|30963.2|31021.9|30960.8|31022.6|30966.2|31019.3|30959.3|12
1644199760000|2022-02-07 02:09:20|31021.3|30963.2|31020.7|30961.3|31021.3|30966.8|31015.6|30957.8|8
1644199770000|2022-02-07 02:09:30|31021.4|30959.4|31021|30961.7|31024.7|30966.3|31018.8|30952.8|16
1644199780000|2022-02-07 02:09:40|31021.5|30959.8|31019.2|30967.3|31021.8|30967.3|31019.1|30959.8|6
1644199790000|2022-02-07 02:09:50|31019.8|30967.4|31021.2|30959.2|31021.2|30968.9|31017.5|30958.1|14
1644199800000|2022-02-07 02:10:00|31020.3|30960.4|31019.5|30963.3|31021|30970.1|31018.5|30958.5|16
1644199810000|2022-02-07 02:10:10|31020.2|30961.5|31022.1|30957|31022.1|30963|31018.2|30957|15
1644199820000|2022-02-07 02:10:20|31021.6|30961|31022.3|30959|31022.3|30963.8|31019.9|30957.7|15
1644199830000|2022-02-07 02:10:30|31019.7|30958.2|31020.9|30964.5|31022|30966|31019.1|30958.2|10
1644199840000|2022-02-07 02:10:40|31021.8|30962.2|31027.1|30960.8|31027.1|30970|31021.5|30956.1|19
1644199850000|2022-02-07 02:10:50|31030|30953|31028.8|30960.6|31035.3|30963.5|31027.7|30952|16
1644199860000|2022-02-07 02:11:00|31028.7|30959.5|31029.4|30961.5|31029.4|30966.9|31026.2|30958.3|13
1644199870000|2022-02-07 02:11:10|31028.5|30962.5|31025.3|30961.8|31028.5|30967.9|31023.3|30960.4|17
1644199880000|2022-02-07 02:11:20|31024.8|30960.7|31023.4|30962|31027|30969.3|31021.9|30956.2|16
1644199890000|2022-02-07 02:11:30|31023.2|30961.5|31022.7|30962.2|31024.2|30973.1|31021.7|30960.2|15
1644199900000|2022-02-07 02:11:40|31023.4|30963|31023.4|30973.4|31024.3|30974.3|31023.3|30963|8
1644199910000|2022-02-07 02:11:50|31024.5|30964.4|31024.8|30963.8|31026|30964.4|31023.9|30959.6|13
1644199920000|2022-02-07 02:12:00|31025.3|30961.5|31021.9|30961.4|31025.3|30974.3|31021.6|30961.1|13
1644199930000|2022-02-07 02:12:10|31023.1|30960.2|31023.8|30960.9|31024.5|30963.9|31021.6|30957.7|10
1644199940000|2022-02-07 02:12:20|31024.4|30957.7|31020.6|30967.4|31024.4|30967.4|31020.6|30957.7|8
1644199950000|2022-02-07 02:12:30|31021.3|30965.4|31021.9|30959.5|31024|30965.4|31021.3|30959.5|10
1644199960000|2022-02-07 02:12:40|31023.4|30959.7|31024.6|30955.6|31024.8|30959.7|31023.4|30955.6|10
1644199970000|2022-02-07 02:12:50|31024|30956.3|31025.1|30957.3|31025.2|30957.3|31024|30955.6|10
1644199980000|2022-02-07 02:13:00|31024.6|30956.8|31022.7|30958.2|31026.7|30967.4|31020.5|30954.6|13
1644199990000|2022-02-07 02:13:10|31023.3|30958|31023.5|30960.3|31023.7|30961.5|31021.4|30958|7
1644200000000|2022-02-07 02:13:20|31025.3|30956.6|31021.7|30965|31025.4|30965|31021.4|30955.9|11
1644200010000|2022-02-07 02:13:30|31021.2|30967.1|31025|30963.3|31025|30967.1|31021.2|30962.5|9
1644200020000|2022-02-07 02:13:40|31024.4|30964.6|31025.4|30965.2|31031|30971.5|31021.5|30953|18
1644200030000|2022-02-07 02:13:50|31026|30963.4|31026.2|30964.5|31026.2|30968.7|31023.9|30963.4|11
1644200040000|2022-02-07 02:14:00|31026.9|30962.2|31025|30963.7|31026.9|30968.6|31022.9|30962.2|16
1644200050000|2022-02-07 02:14:10|31024.6|30963.2|31024.1|30967.6|31026.1|30967.6|31024.1|30960.9|6
1644200060000|2022-02-07 02:14:20|31024.5|30968.1|31027.4|30958.8|31028.8|30968.1|31024.5|30958.7|8
1644200070000|2022-02-07 02:14:30|31027.3|30959.9|31021.1|30971.1|31027.3|30971.7|31021|30958.2|16
1644200080000|2022-02-07 02:14:40|31022.3|30966.8|31028.4|30966.6|31028.4|30974.1|31020.7|30964.4|25
1644200090000|2022-02-07 02:14:50|31026.6|30972.5|31026|30971|31028.8|30972.6|31025.5|30966.5|17
1644200100000|2022-02-07 02:15:00|31026.8|30966.7|31026.6|30965.8|31028|30971.2|31024.5|30965.8|16
1644200110000|2022-02-07 02:15:10|31026.5|30965.3|31023.1|30967.4|31026.5|30969.9|31022.1|30964.7|16
1644200120000|2022-02-07 02:15:20|31024.4|30965.7|31026.5|30960.2|31028|30967.8|31020.4|30951|18
1644200130000|2022-02-07 02:15:30|31027.3|30955.6|31023.6|30966.8|31027.3|30970.7|31020.7|30955.6|21
1644200140000|2022-02-07 02:15:40|31025.1|30962.9|31025.7|30964.3|31026.2|30976.2|31023|30962.9|20
1644200150000|2022-02-07 02:15:50|31025.6|30964|31025.4|30965.2|31026.1|30972.7|31022.4|30963.3|14
1644200160000|2022-02-07 02:16:00|31026.5|30965.5|31024.9|30962.9|31026.5|30968.3|31022.6|30962.9|9
1644200170000|2022-02-07 02:16:10|31025.2|30962.8|31022.3|30966.9|31025.2|30968.5|31020.9|30962.4|15
1644200180000|2022-02-07 02:16:20|31022.6|30964.3|31022.3|30966.9|31023.2|30966.9|31021.8|30963.1|13
1644200190000|2022-02-07 02:16:30|31024.4|30965.8|31021.9|30964.9|31024.4|30966.3|31021.3|30960.4|17
1644200200000|2022-02-07 02:16:40|31022.9|30963.3|31021.5|30968.1|31025.3|30968.1|31021.5|30960.5|11
1644200210000|2022-02-07 02:16:50|31022.9|30966.1|31023.6|30963.9|31023.7|30966.5|31022.5|30963.5|10
1644200220000|2022-02-07 02:17:00|31023.5|30963.4|31022.7|30960.5|31026|30963.4|31022|30954.9|15
1644200230000|2022-02-07 02:17:10|31023.4|30959.4|31020.9|30965.3|31023.9|30973.9|31020.9|30959.4|18
1644200240000|2022-02-07 02:17:20|31024.1|30974.1|31020.6|30967|31024.1|30974.1|31020.6|30962.9|16
1644200250000|2022-02-07 02:17:30|31020.8|30968.5|31022.7|30963.2|31023.5|30968.5|31020.7|30962.8|12
1644200260000|2022-02-07 02:17:40|31024.1|30961.9|31026.5|30969.2|31028|30974.8|31018.9|30951|16
1644200270000|2022-02-07 02:17:50|31026.2|30953.6|31024.2|30962.6|31027.5|30968.1|31021|30953.6|11
1644200280000|2022-02-07 02:18:00|31023.4|30964.9|31023.5|30965.8|31025|30974.3|31021.1|30960.2|19
1644200290000|2022-02-07 02:18:10|31023.3|30965.5|31022.6|30964.2|31023.3|30969|31020.5|30962.9|16
1644200300000|2022-02-07 02:18:20|31023.1|30963.1|31030.2|30966.2|31030.2|30972.9|31022.1|30963.1|18
1644200310000|2022-02-07 02:18:30|31032.3|30958.4|31026.3|30969.6|31032.3|30974.8|31024.7|30955|16
1644200320000|2022-02-07 02:18:40|31026.4|30965.6|31023.5|30969.8|31028.8|30969.8|31023.5|30964.2|10
1644200330000|2022-02-07 02:18:50|31024.7|30969.1|31025.6|30965.9|31026.5|30972.3|31023.2|30965.9|10
1644200340000|2022-02-07 02:19:00|31027.1|30964.3|31023.9|30962.5|31028|30968.9|31023.9|30962.3|15
1644200350000|2022-02-07 02:19:10|31025.1|30963.8|31027.4|30967.3|31028.8|30969.7|31025.1|30959|14
1644200360000|2022-02-07 02:19:20|31025.9|30969.1|31022.4|30969.2|31027|30970.3|31022.4|30966.3|13
1644200370000|2022-02-07 02:19:30|31022.7|30968.7|31026.2|30969.7|31026.4|30975.7|31022.7|30961.9|16
1644200380000|2022-02-07 02:19:40|31026.8|30967.4|31026.6|30965.1|31029.7|30967.9|31025.6|30964.7|11
1644200390000|2022-02-07 02:19:50|31027|30964.6|31030.1|30967.6|31033.5|30980.3|31024.6|30959.5|19
1644200400000|2022-02-07 02:20:00|31029.4|30969.3|31026.5|30973.1|31030|30975.5|31026.3|30964.7|23
1644200410000|2022-02-07 02:20:10|31027.5|30970.7|31026.3|30969.8|31028.6|30970.7|31025.4|30967.5|14
1644200420000|2022-02-07 02:20:20|31026.1|30969.7|31028.7|30968.9|31028.7|30976|31025|30968.9|12
1644200430000|2022-02-07 02:20:30|31028.6|30970|31028.3|30968.5|31028.6|30973.2|31026.3|30968.5|15
1644200440000|2022-02-07 02:20:40|31027.7|30967.5|31026.4|30968.4|31028.5|30968.4|31025.2|30965.3|7
1644200450000|2022-02-07 02:20:50|31026.6|30967.6|31027.2|30970.7|31028.6|30970.7|31023.3|30962.5|16
1644200460000|2022-02-07 02:21:00|31027.7|30968.4|31024.9|30971.3|31028|30971.3|31024.5|30964.1|13
1644200470000|2022-02-07 02:21:10|31025.4|30970.8|31027.2|30964.8|31027.4|30970.8|31025.1|30964.8|9
1644200480000|2022-02-07 02:21:20|31027.3|30965.5|31026.9|30967|31028|30967.3|31026.9|30964.5|7
1644200490000|2022-02-07 02:21:30|31027.7|30964.3|31030.9|30973.9|31030.9|30973.9|31025.1|30961.1|12
1644200500000|2022-02-07 02:21:40|31031|30974.1|31029.2|30965.6|31031|30977|31026.5|30965.6|14
1644200510000|2022-02-07 02:21:50|31027.4|30971.5|31028.9|30973.1|31030.5|30975|31027.4|30966|16
1644200520000|2022-02-07 02:22:00|31028.2|30974.3|31028.2|30972.3|31030.2|30976.2|31026.3|30966.8|17
1644200530000|2022-02-07 02:22:10|31030|30967.1|31029|30972.6|31030.1|30972.8|31028.7|30966.3|12
1644200540000|2022-02-07 02:22:20|31028.9|30972.7|31026.2|30973.7|31029.2|30973.7|31026.2|30970.9|9
1644200550000|2022-02-07 02:22:30|31029.3|30968.7|31032|30969.1|31032|30976|31026.8|30964.8|10
1644200560000|2022-02-07 02:22:40|31031.6|30970.6|31032.9|30971|31034.2|30973.5|31031.4|30966.7|9
1644200570000|2022-02-07 02:22:50|31034.8|30965.8|31030.1|30973.9|31034.8|30975.9|31028|30965.8|16
1644200580000|2022-02-07 02:23:00|31030.4|30972.3|31032.2|30973.1|31032.3|30974.9|31030.4|30970.3|11
1644200590000|2022-02-07 02:23:10|31032.1|30972.6|31032.7|30973.9|31034.8|30980.4|31029.8|30970.2|19
1644200600000|2022-02-07 02:23:20|31032.9|30974.3|31037.3|30973.6|31038.6|30974.3|31032.9|30964.7|6
1644200610000|2022-02-07 02:23:30|31037.6|30971.7|31033.5|30981.5|31038.7|30981.5|31033.5|30969|6
1644200620000|2022-02-07 02:23:40|31035.1|30977.6|31040.8|30982.2|31043.3|30982.2|31031|30972|18
1644200630000|2022-02-07 02:23:50|31041.3|30975.7|31040.2|30984.2|31042.6|30990.5|31039.1|30975|20
1644200640000|2022-02-07 02:24:00|31041.3|30982.4|31042.5|30978.8|31044.9|30982.4|31041.3|30975.1|12
1644200650000|2022-02-07 02:24:10|31035.5|30980.3|31037.2|30978.4|31040|30981.9|31035.5|30970.4|16
1644200660000|2022-02-07 02:24:20|31035.9|30981.3|31038.9|30974.3|31038.9|30981.3|31035.9|30974.3|11
1644200670000|2022-02-07 02:24:30|31033.8|30975|31035.9|30977.6|31037|30977.6|31033.8|30974.6|5
1644200680000|2022-02-07 02:24:40|31036.2|30978.2|31040.6|30974.7|31040.7|30978.2|31036.2|30970.5|7
1644200690000|2022-02-07 02:24:50|31041.4|30968.9|31041|30971.4|31042.1|30971.5|31041|30968.9|9
1644200700000|2022-02-07 02:25:00|31037.4|30980.9|31039.5|30971.3|31039.7|30984.9|31033.7|30971.3|11
1644200710000|2022-02-07 02:25:10|31036.4|30981.1|31037.6|30978.3|31038.3|30981.4|31036|30977.1|15
1644200720000|2022-02-07 02:25:20|31033.2|30977|31036.5|30978.3|31036.9|30978.3|31033.2|30975.6|7
1644200730000|2022-02-07 02:25:30|31037.9|30975|31034.8|30978.8|31038|30981.5|31033.9|30975|8
1644200740000|2022-02-07 02:25:40|31035.1|30979.2|31039.3|30979.3|31042.2|30984|31035.1|30969.6|14
1644200750000|2022-02-07 02:25:50|31040.2|30990.2|31036.2|30979.2|31040.5|30990.5|31033.9|30975.3|9
1644200760000|2022-02-07 02:26:00|31037|30978.4|31038.3|30975.8|31039.4|30988.9|31036.8|30975.8|16
1644200770000|2022-02-07 02:26:10|31038.4|30975.4|31037.4|30978.1|31038.4|30978.1|31037.4|30975.4|6
1644200780000|2022-02-07 02:26:20|31037.1|30980.2|31037.2|30972.1|31037.2|30981.9|31032.9|30972.1|6
1644200790000|2022-02-07 02:26:30|31036|30972.3|31040.4|30976.6|31040.6|30976.6|31036|30971.1|6
1644200800000|2022-02-07 02:26:40|31040.7|30974.7|31041.1|30971.4|31041.1|30976.6|31040.4|30971.4|5
1644200810000|2022-02-07 02:26:50|31041.3|30969.8|31033.3|30981.5|31041.5|30981.5|31032.6|30968.9|8
1644200820000|2022-02-07 02:27:00|31033.8|30981.1|31034|30984|31034.3|30984.3|31032.7|30980.4|5
1644200830000|2022-02-07 02:27:10|31034.8|30984.8|31035.4|30976.6|31035.9|30984.8|31033.4|30975.9|9
1644200840000|2022-02-07 02:27:20|31035.1|30976.1|31037.7|30981.4|31037.7|30985.4|31034.5|30976.1|13
1644200850000|2022-02-07 02:27:30|31037.6|30974.6|31035.2|30982.9|31039.2|30989.2|31034.2|30974.6|11
1644200860000|2022-02-07 02:27:40|31034.8|30983.9|31040|30976.9|31041.1|30990.2|31034.8|30973.6|13
1644200870000|2022-02-07 02:27:50|31039.1|30980.3|31036.2|30985.4|31039.4|30988.8|31033.5|30978.6|13
1644200880000|2022-02-07 02:28:00|31037.3|30984.6|31037.4|30984.2|31037.8|30986.8|31036.6|30975.3|9
1644200890000|2022-02-07 02:28:10|31036.8|30986.8|31036.4|30983.8|31037.2|30987.2|31034.3|30978.9|12
1644200900000|2022-02-07 02:28:20|31036.9|30983.9|31038.9|30988.9|31041.4|30991.4|31035.9|30978.6|9
1644200910000|2022-02-07 02:28:30|31039.4|30989.4|31036.7|30982.9|31040.7|30990.7|31032.7|30974.7|8
1644200920000|2022-02-07 02:28:40|31036.3|30984.4|31035|30982.6|31038.5|30986|31035|30982.6|8
1644200930000|2022-02-07 02:28:50|31035.9|30983.9|31038.9|30981.8|31039|30983.9|31035.9|30980.6|11
1644200940000|2022-02-07 02:29:00|31039|30982.5|31041.2|30991.2|31042.5|30992.2|31038.9|30969.1|13
1644200950000|2022-02-07 02:29:10|31039.9|30983.1|31034.4|30978.3|31043.4|30993.4|31034.4|30978.3|15
1644200960000|2022-02-07 02:29:20|31037.7|30979|31043.4|30993.4|31045.6|30993.7|31037.7|30979|12
1644200970000|2022-02-07 02:29:30|31042.5|30992.5|31037.5|30983.4|31044.5|30994.5|31037.5|30983.4|15
1644200980000|2022-02-07 02:29:40|31038.1|30982.6|31042.8|30992.8|31042.8|30992.8|31037.8|30982.6|11
1644200990000|2022-02-07 02:29:50|31041.7|30991.7|31042|30992|31044.3|30992.7|31041.4|30977.9|11
1644201000000|2022-02-07 02:30:00|31042.4|30992.4|31036|30979.3|31044|30992.7|31036|30979.3|13
1644201010000|2022-02-07 02:30:10|31040.7|30982.5|31038.9|30988.9|31040.7|30988.9|31037.3|30979.1|9
1644201020000|2022-02-07 02:30:20|31037.7|30983.4|31040.9|30987|31045.7|30988.7|31037.2|30977.3|16
1644201030000|2022-02-07 02:30:30|31038.8|30982.2|31040.6|30981.3|31040.8|30984|31038.2|30975.3|14
1644201040000|2022-02-07 02:30:40|31040.8|30980.8|31035.2|30985.2|31040.8|30987.8|31032.2|30977.6|20
1644201050000|2022-02-07 02:30:50|31035.4|30985.4|31036.2|30986.2|31036.2|30986.2|31034.5|30984.5|15
1644201060000|2022-02-07 02:31:00|31035.4|30985.4|31039|30977|31039.8|30985.4|31034.6|30975.8|10
1644201070000|2022-02-07 02:31:10|31037|30979.8|31033.9|30983.9|31037.1|30983.9|31028.9|30971.3|16
1644201080000|2022-02-07 02:31:20|31034.1|30984.1|31033.7|30983.7|31034.5|30984.5|31033|30982.5|17
1644201090000|2022-02-07 02:31:30|31033.4|30983.4|31030.9|30976.1|31034.5|30984.5|31030.7|30974.5|10
1644201100000|2022-02-07 02:31:40|31031.3|30975.9|31032.6|30974.4|31032.6|30978.6|31031.3|30974.4|5
1644201110000|2022-02-07 02:31:50|31033.5|30973.4|31033.1|30983.1|31035.5|30985.5|31026.3|30973.4|19
1644201120000|2022-02-07 02:32:00|31040|30971.5|31036.2|30973|31040|30978.6|31035.7|30967|9
1644201130000|2022-02-07 02:32:10|31032.9|30975.9|31033.1|30970.8|31034.2|30975.9|31031.2|30970.8|11
1644201140000|2022-02-07 02:32:20|31032.2|30973.2|31030.7|30969.8|31033.1|30973.7|31030.1|30969.3|10
1644201150000|2022-02-07 02:32:30|31032|30965.7|31041.5|30966.7|31048.7|30982.1|31032|30963.2|17
1644201160000|2022-02-07 02:32:40|31045.8|30967.8|31043.3|30993.3|31045.8|30995.3|31033.7|30967.8|21
1644201170000|2022-02-07 02:32:50|31043.8|30993.8|31041.9|30991.1|31043.8|30993.8|31041|30991|17
1644201180000|2022-02-07 02:33:00|31041.6|30991.6|31040.2|30988.3|31042|30991.6|31040.2|30976.8|12
1644201190000|2022-02-07 02:33:10|31043.5|30990.7|31041.9|30982.6|31050.1|30991.9|31041.9|30975.5|18
1644201200000|2022-02-07 02:33:20|31042.9|30981.6|31043.3|30982.5|31045.2|30982.5|31042.9|30978.4|16
1644201210000|2022-02-07 02:33:30|31043.5|30981.5|31040.2|30990.2|31047|30990.2|31040.2|30980.1|22
1644201220000|2022-02-07 02:33:40|31040|30989.6|31044.4|30994.4|31045.8|30995.8|31040|30989.6|18
1644201230000|2022-02-07 02:33:50|31044.3|30994.3|31042.5|30992.5|31045.5|30995.5|31038.2|30981.3|21
1644201240000|2022-02-07 02:34:00|31044.4|30993.5|31043.4|30993.4|31044.6|30994.6|31041.4|30985.5|19
1644201250000|2022-02-07 02:34:10|31043.2|30993.2|31044.7|30994.7|31044.7|30994.7|31043.1|30993.1|11
1644201260000|2022-02-07 02:34:20|31044.2|30994.2|31042.5|30989.9|31044.2|30994.2|31040.4|30984.2|15
1644201270000|2022-02-07 02:34:30|31043.5|30992.5|31042.8|30992.8|31043.7|30993.7|31042.6|30992.5|15
1644201280000|2022-02-07 02:34:40|31037.9|30984.5|31041.2|30991.1|31041.9|30991.6|31037.7|30979.3|13
1644201290000|2022-02-07 02:34:50|31042|30990.6|31041.2|30991.2|31042|30991.7|31041|30990.1|13
1644201300000|2022-02-07 02:35:00|31038.2|30982.2|31039.1|30987.9|31039.1|30988.8|31037.8|30982.2|13
1644201310000|2022-02-07 02:35:10|31039.5|30987.8|31042.2|30992.2|31042.4|30992.4|31039.2|30987.8|8
1644201320000|2022-02-07 02:35:20|31042.5|30992.5|31038.6|30980.3|31042.5|30992.5|31037.9|30977.9|15
1644201330000|2022-02-07 02:35:30|31038.5|30980.1|31041.4|30991.4|31041.7|30991.7|31036.5|30977.9|12
1644201340000|2022-02-07 02:35:40|31041.6|30991.6|31038.5|30983.1|31041.6|30991.6|31037.5|30981.6|18
1644201350000|2022-02-07 02:35:50|31038.4|30982.7|31036.4|30984.6|31038.4|30986.4|31035.2|30982.3|16
1644201360000|2022-02-07 02:36:00|31036.3|30983.7|31038.4|30983.9|31038.4|30983.9|31035.9|30983.7|10
1644201370000|2022-02-07 02:36:10|31038.1|30983.8|31038.2|30988.2|31038.2|30988.2|31033.7|30976|18
1644201380000|2022-02-07 02:36:20|31038.5|30988.5|31041.1|30991.1|31043.8|30993.8|31035.3|30983|16
1644201390000|2022-02-07 02:36:30|31041.8|30991.8|31041.5|30985.5|31045.7|30995.7|31038.9|30985.5|21
1644201400000|2022-02-07 02:36:40|31042.9|30988.1|31046.7|30996.7|31047.4|30997.4|31042.9|30987.1|20
1644201410000|2022-02-07 02:36:50|31048|30997.5|31047.9|30996.7|31048.4|30998.2|31047.5|30988.5|12
1644201420000|2022-02-07 02:37:00|31043.5|30989.5|31046.9|30990.8|31046.9|30993.4|31043.5|30989.1|12
1644201430000|2022-02-07 02:37:10|31047|30989.8|31042|30991.2|31047.5|30997.5|31042|30988.9|9
1644201440000|2022-02-07 02:37:20|31042.9|30992.9|31044.2|30994|31044.6|30994.6|31042.7|30992.7|9
1644201450000|2022-02-07 02:37:30|31044.8|30994.1|31046.9|30996.9|31047.6|30997.6|31044.5|30994|16
1644201460000|2022-02-07 02:37:40|31047.4|30997.4|31045.2|30993.3|31048|30998|31043.3|30992.5|13
1644201470000|2022-02-07 02:37:50|31045.5|30994.1|31048.1|30998.1|31048.7|30998.7|31044.9|30994.1|15
1644201480000|2022-02-07 02:38:00|31048.7|30998.7|31048.9|30998.9|31049|30999|31048.1|30998.1|8
1644201490000|2022-02-07 02:38:10|31048.6|30998.6|31046.9|30996.5|31050.2|31000.2|31042.2|30984.5|10
1644201500000|2022-02-07 02:38:20|31047.7|30996.4|31047.8|30992.8|31048.9|30998.9|31047|30992.8|8
1644201510000|2022-02-07 02:38:30|31048|30990.6|31048.7|30998.7|31049.2|30999.2|31048|30990.6|9
1644201520000|2022-02-07 02:38:40|31048.3|30998.3|31047.4|30997.3|31050.4|31000.4|31046.6|30996.6|11
1644201530000|2022-02-07 02:38:50|31048.2|30996|31048.5|30997.4|31048.6|30997.4|31047.8|30996|11
1644201540000|2022-02-07 02:39:00|31048.4|30997.3|31046.4|30993.8|31048.6|30997.3|31046.2|30993.4|9
1644201550000|2022-02-07 02:39:10|31045.7|30995.7|31049.4|30997.8|31051.6|31001.6|31045.7|30989.2|18
1644201560000|2022-02-07 02:39:20|31048.6|30997.6|31049.3|30999.3|31050.4|31000.4|31047.4|30992.3|17
1644201570000|2022-02-07 02:39:30|31049.8|30999.4|31049.4|30992.4|31052.5|31002.5|31047.9|30989.8|17
1644201580000|2022-02-07 02:39:40|31049.1|30991.4|31050.6|30994.3|31050.6|30994.3|31049.1|30991.4|12
1644201590000|2022-02-07 02:39:50|31049|30992|31050.5|31000.5|31050.7|31000.7|31047.4|30992|14
1644201600000|2022-02-07 02:40:00|31050.3|31000.3|31050.8|31000.8|31051.1|31001.1|31048.1|30990.5|19
1644201610000|2022-02-07 02:40:10|31050.7|31000.7|31048.3|30997.5|31050.7|31000.7|31047.3|30996.1|10
1644201620000|2022-02-07 02:40:20|31048.9|30997.6|31051.7|31001.7|31051.9|31001.9|31048.7|30997.6|9
1644201630000|2022-02-07 02:40:30|31047.5|30990.7|31051.1|31001.1|31052.5|31002.5|31047|30990.2|23
1644201640000|2022-02-07 02:40:40|31050.4|30998.2|31051.5|31001.5|31051.6|31001.5|31050.4|30998.1|13
1644201650000|2022-02-07 02:40:50|31051.6|31001.6|31047.5|30996.9|31051.6|31001.6|31045.8|30993.8|18
1644201660000|2022-02-07 02:41:00|31047.3|30999.3|31047.7|30997|31049.3|30999.3|31046.6|30995.1|19
1644201670000|2022-02-07 02:41:10|31047.3|30997.1|31048|30997.3|31048.5|30997.3|31047.3|30997.1|9
1644201680000|2022-02-07 02:41:20|31048.4|30997.2|31047.9|30993.3|31051.1|31000.8|31044.9|30990.2|11
1644201690000|2022-02-07 02:41:30|31046.8|30992.2|31049|30993.3|31049.1|30993.3|31046.7|30992.1|10
1644201700000|2022-02-07 02:41:40|31051|30998.1|31046.1|30993.7|31051.3|30998.1|31045.4|30990.1|10
1644201710000|2022-02-07 02:41:50|31047.3|30994.6|31050|30998.7|31052.7|31001.2|31047|30992.2|17
1644201720000|2022-02-07 02:42:00|31049.6|30998.4|31050.2|30999.9|31052.9|31000.3|31048.4|30998.4|12
1644201730000|2022-02-07 02:42:10|31050.3|30990|31046.6|30989.1|31052|31000.9|31046.4|30987.3|20
1644201740000|2022-02-07 02:42:20|31046.8|30988.3|31046.7|30996.7|31047.7|30997.7|31046.1|30988.3|10
1644201750000|2022-02-07 02:42:30|31045.9|30993.1|31046.5|30995.3|31047.8|30997.8|31043.8|30987.9|18
1644201760000|2022-02-07 02:42:40|31048.4|30998.4|31049.3|30999.3|31049.6|30999.6|31048.4|30995.6|14
1644201770000|2022-02-07 02:42:50|31049.1|30999.1|31047|30997|31049.4|30999.4|31044.1|30987.9|21
1644201780000|2022-02-07 02:43:00|31046.9|30996.9|31046.7|30996.7|31047.3|30997.3|31046.7|30996.7|13
1644201790000|2022-02-07 02:43:10|31046.8|30996.8|31047.4|30997.4|31047.9|30997.9|31046.6|30996.6|14
1644201800000|2022-02-07 02:43:20|31046.9|30996.9|31047.1|30997.1|31047.6|30997.4|31043.3|30992.3|11
1644201810000|2022-02-07 02:43:30|31046.8|30996.8|31046.4|30996.4|31046.8|30996.8|31046.3|30996.3|5
1644201820000|2022-02-07 02:43:40|31041.5|30985.9|31044.3|30989.2|31045.1|30990.3|31041.5|30985.9|9
1644201830000|2022-02-07 02:43:50|31044.8|30988.4|31048.7|30998.7|31049|30999|31044.8|30988.4|16
1644201840000|2022-02-07 02:44:00|31048.6|30998.6|31049|30999|31049.4|30999.4|31048|30988.9|6
1644201850000|2022-02-07 02:44:10|31049.2|30999.2|31046.9|30996.9|31049.2|30999.2|31044.5|30985.2|10
1644201860000|2022-02-07 02:44:20|31046.5|30996.5|31046.9|30989.9|31047.3|30996.5|31044.7|30987.7|7
1644201870000|2022-02-07 02:44:30|31047|30990.2|31048.5|30992|31048.5|30992|31047|30981.7|9
1644201880000|2022-02-07 02:44:40|31048.1|30985.8|31043.4|30993.4|31048.1|30993.4|31043.2|30982.7|10
1644201890000|2022-02-07 02:44:50|31044.9|30994.1|31048.3|30997.9|31048.3|30997.9|31044.9|30994.1|7
1644201900000|2022-02-07 02:45:00|31048.4|30998.3|31049.1|30999.1|31049.8|30999.1|31048.1|30996.9|9
1644201910000|2022-02-07 02:45:10|31048.9|30998.9|31049.4|30999.4|31049.4|30999.4|31044.5|30992.8|8
1644201920000|2022-02-07 02:45:20|31049|30999|31048.5|30998.5|31049|30999|31048.4|30998.4|17
1644201930000|2022-02-07 02:45:30|31048.8|30998.8|31046.9|30996.9|31048.8|30998.8|31045.1|30989.1|9
1644201940000|2022-02-07 02:45:40|31046.5|30996.5|31045.7|30995.7|31049.8|30999.8|31042|30985.1|16
1644201950000|2022-02-07 02:45:50|31043|30992.5|31047.2|30996.1|31047.2|30996.1|31043|30992.5|6
1644201960000|2022-02-07 02:46:00|31046.9|30996|31047|30996.2|31047|30996.3|31046.7|30996|5
1644201970000|2022-02-07 02:46:10|31046.2|30996.1|31047.1|30997.1|31047.3|30997.3|31044.5|30994|9
1644201980000|2022-02-07 02:46:20|31047|30996.3|31047.3|30996.3|31047.3|30996.3|31046.5|30996.2|7
1644201990000|2022-02-07 02:46:30|31049.6|30997.2|31049.1|30999.1|31050.8|31000.8|31049.1|30997.2|16
1644202000000|2022-02-07 02:46:40|31049.3|30999.3|31046.7|30996.4|31049.8|30999.8|31045|30995|9
1644202010000|2022-02-07 02:46:50|31047.2|30996.7|31049.5|30999.5|31050|31000|31047.2|30991.9|9
1644202020000|2022-02-07 02:47:00|31049.6|30999.6|31047.1|30997.1|31049.6|30999.6|31045.3|30992.1|7
1644202030000|2022-02-07 02:47:10|31049.9|30999.9|31050.3|31000.3|31050.5|31000.5|31045.8|30990|11
1644202040000|2022-02-07 02:47:20|31050.5|31000.5|31047.8|30995.8|31050.5|31000.5|31043.1|30985.7|23
1644202050000|2022-02-07 02:47:30|31047.4|30995.9|31047|30996.6|31048.1|30996.9|31046.6|30995.9|10
1644202060000|2022-02-07 02:47:40|31046.8|30996.8|31044.2|30994.2|31047.7|30997.7|31044.2|30994.2|14
1644202070000|2022-02-07 02:47:50|31044.6|30994.6|31044.1|30993.8|31045.1|30995.1|31043.2|30993.2|10
1644202080000|2022-02-07 02:48:00|31043.9|30993.7|31046.7|30993.9|31047.3|30993.9|31043.8|30993.7|7
1644202090000|2022-02-07 02:48:10|31047.2|30997.2|31045.1|30995.1|31047.2|30997.2|31043.5|30993.5|7
1644202100000|2022-02-07 02:48:20|31046.5|30996.5|31045.8|30995.8|31047.2|30997.2|31045.8|30995.8|5
1644202110000|2022-02-07 02:48:30|31046.1|30996.1|31046.1|30996.1|31046.8|30996.8|31043.8|30991.2|14
1644202120000|2022-02-07 02:48:40|31046|30996|31043.5|30993.5|31047.9|30997.9|31043.5|30991.8|11
1644202130000|2022-02-07 02:48:50|31044.2|30994.2|31044.9|30994.6|31044.9|30994.7|31043.1|30991.7|11
1644202140000|2022-02-07 02:49:00|31054.9|30984.9|31051|30989.6|31054.9|30989.7|31050.2|30984.9|14
1644202150000|2022-02-07 02:49:10|31050.3|30986.9|31048.3|30988.1|31050.3|30988.1|31045.8|30986.9|7
1644202160000|2022-02-07 02:49:20|31048.6|30988.2|31043.9|30993.5|31048.6|30994|31043.9|30988.2|6
1644202170000|2022-02-07 02:49:30|31046.7|30996.7|31046.8|30996.2|31046.9|30996.7|31046.7|30996.2|6
1644202180000|2022-02-07 02:49:40|31048.1|30998.1|31048.9|30998.9|31051.2|31001.2|31044|30993.6|17
1644202190000|2022-02-07 02:49:50|31048.7|30998.7|31050.1|31000.1|31050.1|31000.1|31048.5|30998.5|14
1644202200000|2022-02-07 02:50:00|31049.9|30999.9|31049.9|30995.3|31050.2|30999.9|31044.9|30993.7|15
1644202210000|2022-02-07 02:50:10|31052.1|30996.1|31050.4|31000.4|31052.1|31001.1|31050.1|30996.1|13
1644202220000|2022-02-07 02:50:20|31050.2|31000.2|31049.5|30999.5|31050.7|31000.7|31045.6|30995.6|13
1644202230000|2022-02-07 02:50:30|31049.2|30999.2|31051.3|31001.3|31052.3|31002.3|31049|30999|8
1644202240000|2022-02-07 02:50:40|31051.4|31001.4|31049|30994.8|31053|31001.7|31049|30990.7|23
1644202250000|2022-02-07 02:50:50|31049.3|30995.5|31051.4|30996.5|31051.8|30996.5|31049.3|30995.5|9
1644202260000|2022-02-07 02:51:00|31049.1|30999.1|31047.6|30993.9|31050|30999.4|31047.6|30993.9|9
1644202270000|2022-02-07 02:51:10|31048.6|30994.7|31053|30991.6|31053|30999.4|31048.2|30984.9|12
1644202280000|2022-02-07 02:51:20|31052.9|30989.7|31047.7|30994|31053|31002.5|31044.8|30989.7|17
1644202290000|2022-02-07 02:51:30|31048.7|30994.8|31049.5|30997.5|31049.9|30998.7|31048.1|30994.8|17
1644202300000|2022-02-07 02:51:40|31049.9|30997|31051.9|31001.9|31052.6|31002.6|31049.5|30997|12
1644202310000|2022-02-07 02:51:50|31052.2|31002.2|31046.4|30996.2|31052.7|31002.7|31046.4|30996.2|9
1644202320000|2022-02-07 02:52:00|31047.8|30997.5|31049.7|30996.3|31049.9|30997.5|31047.8|30992.8|8
1644202330000|2022-02-07 02:52:10|31050.1|30999.7|31053|31003|31053.1|31003.1|31049.9|30999.7|10
1644202340000|2022-02-07 02:52:20|31052.9|31002.9|31048|30998|31053.1|31003.1|31048|30998|14
1644202350000|2022-02-07 02:52:30|31048.7|30998.7|31050.3|31000.3|31050.8|31000.8|31048.5|30998.5|12
1644202360000|2022-02-07 02:52:40|31050.6|31000.6|31052.2|31002.2|31052.2|31002.2|31050.1|31000.1|10
1644202370000|2022-02-07 02:52:50|31052.1|31002.1|31044.8|30992.3|31052.2|31002.2|31044.8|30992.3|10
1644202380000|2022-02-07 02:53:00|31047.6|30994.7|31050.7|30996.4|31056|31001|31047.6|30992|17
1644202390000|2022-02-07 02:53:10|31050.4|30996.8|31047.3|30997.3|31050.4|30998.4|31044.4|30993.9|19
1644202400000|2022-02-07 02:53:20|31047.8|30997.8|31046.9|30996.9|31048.2|30998.2|31045.1|30991.9|14
1644202410000|2022-02-07 02:53:30|31044.2|30994.2|31046.8|30996.8|31047.2|30997.2|31043.9|30993.9|11
1644202420000|2022-02-07 02:53:40|31046.6|30996.6|31049.8|30999.8|31050.6|30999.8|31046.1|30996.1|14
1644202430000|2022-02-07 02:53:50|31049.3|30999.3|31051.3|31001.3|31051.3|31001.3|31049.2|30999.2|12
1644202440000|2022-02-07 02:54:00|31051.6|31001.6|31051.3|31001.3|31052.1|31002.1|31051|31001|12
1644202450000|2022-02-07 02:54:10|31051.7|31001.7|31049.5|30999|31052.1|31002.1|31046.9|30996.9|18
1644202460000|2022-02-07 02:54:20|31049.1|30998.9|31051.5|30995.9|31051.5|30999.7|31048.6|30995.9|11
1644202470000|2022-02-07 02:54:30|31051.7|30995.2|31052.5|30999.5|31052.5|30999.5|31051.7|30995.2|4
1644202480000|2022-02-07 02:54:40|31052.6|31003.4|31053.6|31003.6|31053.6|31003.6|31052.4|31003.1|11
1644202490000|2022-02-07 02:54:50|31047.9|30997.4|31052.7|31002.7|31052.7|31002.7|31047.9|30996.8|14
1644202500000|2022-02-07 02:55:00|31052.6|31002.6|31053.1|31003.1|31053.1|31003.1|31052|31002|15
1644202510000|2022-02-07 02:55:10|31048.6|30993.5|31050.7|30996.9|31051.1|30997.6|31048.6|30993.5|8
1644202520000|2022-02-07 02:55:20|31049.9|30997.6|31051.2|30996.2|31051.2|30997.6|31049.9|30994.2|6
1644202530000|2022-02-07 02:55:30|31049|30993.1|31052.8|31000.7|31053.4|31000.7|31047.4|30989.2|14
1644202540000|2022-02-07 02:55:40|31052.7|31000.5|31053.5|30990.2|31053.5|31000.5|31052.7|30985.9|11
1644202550000|2022-02-07 02:55:50|31053|31003|31051.5|31001.5|31053.4|31003.4|31047.9|30995.8|14
1644202560000|2022-02-07 02:56:00|31051.6|31001.6|31052.7|31002.7|31053.1|31003.1|31051.6|31001.3|16
1644202570000|2022-02-07 02:56:10|31048.2|30995.5|31051.3|31001.3|31051.3|31001.3|31048|30995.2|18
1644202580000|2022-02-07 02:56:20|31050.7|31000.7|31052.9|31002.9|31052.9|31002.9|31050.2|31000.2|13
1644202590000|2022-02-07 02:56:30|31052.7|31002.7|31050.7|31000.7|31052.7|31002.7|31050.5|31000.5|9
1644202600000|2022-02-07 02:56:40|31043.7|30986.5|31050.3|31000.3|31050.4|31000.4|31043.7|30986.5|15
1644202610000|2022-02-07 02:56:50|31051|31001|31050.1|31000.1|31051|31001|31049.3|30999.3|10
1644202620000|2022-02-07 02:57:00|31049.7|30999.7|31049.8|30998.8|31049.8|30999.7|31049.2|30998.8|7
1644202630000|2022-02-07 02:57:10|31049.4|30999.2|31048|30993.3|31051.8|30999.2|31047.2|30993|16
1644202640000|2022-02-07 02:57:20|31048.2|30993.6|31045.3|30992.4|31048.7|30997|31043.8|30989.5|26
1644202650000|2022-02-07 02:57:30|31045.5|30992.9|31046.2|30996.2|31046.6|30996.6|31044.8|30992.9|21
1644202660000|2022-02-07 02:57:40|31045.7|30995.7|31041.7|30991.7|31046.7|30996.7|31041.7|30987.1|15
1644202670000|2022-02-07 02:57:50|31042.2|30992.2|31042.3|30992.3|31043.4|30993.4|31041.8|30991|15
1644202680000|2022-02-07 02:58:00|31043.1|30993.1|31044.2|30994.2|31046.6|30996.6|31039.6|30981.1|18
1644202690000|2022-02-07 02:58:10|31044.9|30994.9|31045.1|30995.1|31045.9|30995.9|31044.7|30994.7|22
1644202700000|2022-02-07 02:58:20|31044.9|30994.9|31044.7|30994.7|31045.8|30995.8|31044.7|30994.7|14
1644202710000|2022-02-07 02:58:30|31045|30995|31041.6|30988|31045.4|30995.4|31040.2|30986.2|12
1644202720000|2022-02-07 02:58:40|31042|30989.8|31043.3|30993.3|31044.1|30994.1|31042|30989.8|12
1644202730000|2022-02-07 02:58:50|31043.8|30993.8|31041.6|30990.6|31045.5|30995.5|31040.5|30979.1|17
1644202740000|2022-02-07 02:59:00|31045.8|30989|31047.3|30990.5|31049.4|30996.1|31042.3|30988.2|27
1644202750000|2022-02-07 02:59:10|31047.2|30990.1|31047.3|30997.3|31047.8|30997.8|31045.7|30990.1|26
1644202760000|2022-02-07 02:59:20|31048.4|30998.4|31049.4|30993.2|31049.4|30998.5|31046.6|30989.8|17
1644202770000|2022-02-07 02:59:30|31048.8|30991.9|31049.7|30999.7|31049.7|30999.7|31048.5|30989.8|14
1644202780000|2022-02-07 02:59:40|31049.1|30999.1|31047.9|30997.1|31049.3|30999.3|31046.5|30996.5|13
1644202790000|2022-02-07 02:59:50|31048.6|30998.3|31050.9|31000.9|31051.5|31001.5|31047.8|30997.8|13
1644202800000|2022-02-07 03:00:00|31051.8|31001.8|31049.4|30997.4|31052.1|31002.1|31045.2|30995.2|17
1644202810000|2022-02-07 03:00:10|31049.6|30998.4|31048.8|30994.4|31051.7|31001.7|31046.7|30991.6|19
1644202820000|2022-02-07 03:00:20|31049.1|30994.6|31052.6|31002.6|31053.7|31003.7|31048.8|30994.6|14
1644202830000|2022-02-07 03:00:30|31052.7|31002.7|31049.1|30997.4|31053.8|31003.8|31048.2|30995.4|11
1644202840000|2022-02-07 03:00:40|31049.8|30996|31050.8|31000.8|31051.6|31001.6|31049.8|30996|12
1644202850000|2022-02-07 03:00:50|31050.7|31000.7|31049.4|30999|31050.8|31000.7|31047.9|30993.8|8
1644202860000|2022-02-07 03:01:00|31051|30998.8|31051.6|31001.6|31051.6|31001.6|31049.1|30998.8|11
1644202870000|2022-02-07 03:01:10|31051.5|31001.5|31050.8|30994.9|31051.5|31001.5|31048.3|30994.9|8
1644202880000|2022-02-07 03:01:20|31050.4|30993.7|31051.4|30994.9|31051.4|30994.9|31050.4|30992.8|6
1644202890000|2022-02-07 03:01:30|31050.4|30993.7|31052.9|31000|31053.4|31000|31050.4|30993.7|7
1644202900000|2022-02-07 03:01:40|31053.2|31000.1|31052.2|30999.7|31053.4|31000.1|31048|30990|15
1644202910000|2022-02-07 03:01:50|31052.5|30999.8|31051.3|31001.3|31052.5|31001.3|31051.2|30999.8|11
1644202920000|2022-02-07 03:02:00|31056.5|30993.2|31051.2|30995.3|31057.3|30995.5|31049.3|30993.2|18
1644202930000|2022-02-07 03:02:10|31051.4|30995.2|31051.4|30995|31051.4|30998.8|31049.6|30995|10
1644202940000|2022-02-07 03:02:20|31048.2|30997.3|31052|31002|31052|31002|31048.2|30997.3|6
1644202950000|2022-02-07 03:02:30|31051.8|31001.8|31054.5|31004.5|31054.5|31004.5|31046.8|30995.4|22
1644202960000|2022-02-07 03:02:40|31053.9|31003.9|31056.3|30989.9|31056.7|31004.7|31052.9|30988.3|21
1644202970000|2022-02-07 03:02:50|31057.7|30990.7|31053.6|30991.5|31057.7|30995.8|31051.5|30988.9|19
1644202980000|2022-02-07 03:03:00|31054.1|30991.8|31056.1|30990.4|31056.1|30994.4|31053.3|30990.4|15
1644202990000|2022-02-07 03:03:10|31054.7|30989.5|31060.2|30986.4|31060.2|30992.7|31054.7|30986.4|11
1644203000000|2022-02-07 03:03:20|31059.9|30989|31057.6|30990.9|31059.9|30999.9|31050.7|30989|19
1644203010000|2022-02-07 03:03:30|31057.5|30997.2|31053.1|30994.6|31057.5|31000.4|31047|30983.3|19
1644203020000|2022-02-07 03:03:40|31052.9|30993.3|31053|30994.7|31056.1|30997.6|31052|30990.9|24
1644203030000|2022-02-07 03:03:50|31054.3|30993|31055.4|30993.6|31057.3|30994.7|31052.1|30985.6|14
1644203040000|2022-02-07 03:04:00|31056|30991.6|31055.3|30993.8|31056.8|30995.6|31054.7|30991.6|17
1644203050000|2022-02-07 03:04:10|31055.6|30992.4|31059.6|30985.6|31060.6|30992.4|31052.9|30983.9|12
1644203060000|2022-02-07 03:04:20|31058.9|30985|31059|30985.6|31059.6|30985.6|31057.9|30984.2|10
1644203070000|2022-02-07 03:04:30|31059.4|30985|31054.5|30993.8|31059.4|30995.1|31051.1|30985|13
1644203080000|2022-02-07 03:04:40|31054.4|30995.4|31056.3|30994|31056.3|30998.2|31052.7|30993.9|12
1644203090000|2022-02-07 03:04:50|31057.5|30994.1|31055.4|30992.9|31057.5|30994.1|31052.2|30990.9|11
1644203100000|2022-02-07 03:05:00|31055.3|30993.9|31058.4|30995.9|31061.5|30997.3|31055.3|30988.1|18
1644203110000|2022-02-07 03:05:10|31059.1|30995.2|31056.5|30997.6|31060.1|30997.6|31054.5|30992.2|8
1644203120000|2022-02-07 03:05:20|31057.7|30995.3|31056.9|30992.6|31058.9|30997.3|31052.6|30986.3|12
1644203130000|2022-02-07 03:05:30|31058.1|30990.9|31058.3|30991.4|31058.5|31005.4|31055.3|30990.9|12
1644203140000|2022-02-07 03:05:40|31057.9|30994.6|31056|30992.1|31057.9|30997|31053.6|30991.7|12
1644203150000|2022-02-07 03:05:50|31056.2|30991.1|31061|30990.2|31061|30991.5|31056.1|30990.2|8
1644203160000|2022-02-07 03:06:00|31062.7|30991.2|31059|30987|31062.7|30998.9|31057.3|30987|16
1644203170000|2022-02-07 03:06:10|31063.1|30996.9|31058.2|30995.9|31064.6|30998.1|31055.2|30987.7|29
1644203180000|2022-02-07 03:06:20|31058.4|30994.8|31057.3|30994.5|31059.1|30997.6|31055.2|30993.1|19
1644203190000|2022-02-07 03:06:30|31058.6|30995.6|31060|30999.3|31060.7|31001.8|31057.7|30994.3|14
1644203200000|2022-02-07 03:06:40|31059.4|31001.1|31057.1|30998.8|31060.7|31001.1|31057.1|30992.7|14
1644203210000|2022-02-07 03:06:50|31056.7|30998.5|31061.6|30998|31062|31006.4|31056.4|30997.8|14
1644203220000|2022-02-07 03:07:00|31063.3|30996.1|31059.6|31000.2|31063.3|31000.8|31058.6|30996.1|12
1644203230000|2022-02-07 03:07:10|31059.5|30999.4|31057|30996.1|31059.9|31006.5|31052.1|30988.6|16
1644203240000|2022-02-07 03:07:20|31056.9|30994.5|31059|30995.2|31059.7|31001.6|31055.1|30994.5|18
1644203250000|2022-02-07 03:07:30|31058.1|30994.9|31056.4|30994.9|31059.4|30999.1|31054.3|30992.8|16
1644203260000|2022-02-07 03:07:40|31056.7|30993.4|31057.4|30996.1|31058.2|30996.6|31056.3|30992.1|13
1644203270000|2022-02-07 03:07:50|31058.5|30994.8|31056.7|30994.6|31061.2|30997.8|31055.8|30990.4|21
1644203280000|2022-02-07 03:08:00|31056.4|30994.3|31054.7|30989.8|31057.5|30994.3|31053.7|30989.2|18
1644203290000|2022-02-07 03:08:10|31053.8|30991|31056.3|30990.1|31056.4|30991.5|31053.8|30989.8|11
1644203300000|2022-02-07 03:08:20|31055|30995.4|31057.3|30987.4|31058.8|30995.4|31053.7|30986.6|14
1644203310000|2022-02-07 03:08:30|31058.4|30986.6|31060.3|30987.6|31060.3|30987.6|31056.1|30985.6|13
1644203320000|2022-02-07 03:08:40|31060.2|30986.7|31053.3|30991.3|31060.9|30991.3|31053.3|30986.7|11
1644203330000|2022-02-07 03:08:50|31049.6|30996.6|31053.1|30993.7|31054.7|30996.6|31049.6|30989.1|12
1644203340000|2022-02-07 03:09:00|31052.1|30993.5|31053.9|30993.4|31054.1|30998.2|31051|30990.9|16
1644203350000|2022-02-07 03:09:10|31054.1|30992.2|31057.3|30993|31057.3|30995.1|31053.3|30992.2|15
1644203360000|2022-02-07 03:09:20|31058.8|30994.6|31050.9|30995|31058.8|30995.3|31050.1|30987|13
1644203370000|2022-02-07 03:09:30|31051.4|30994.3|31059.5|30989.1|31059.5|30994.3|31049.6|30989.1|7
1644203380000|2022-02-07 03:09:40|31057.4|30986.4|31055.8|30991.7|31058.7|30993.5|31055.1|30986.4|11
1644203390000|2022-02-07 03:09:50|31057.2|30991.5|31056.9|30997.1|31057.2|31000.1|31052.8|30988.2|10
1644203400000|2022-02-07 03:10:00|31055.9|30995.4|31059.3|30993.8|31059.3|30995.7|31055.2|30992.3|18
1644203410000|2022-02-07 03:10:10|31058.2|30993.6|31058|30986.6|31062.9|30993.6|31055.1|30986.6|13
1644203420000|2022-02-07 03:10:20|31052.8|30999.9|31061.2|30991.3|31064.9|30999.9|31052.8|30986.6|22
1644203430000|2022-02-07 03:10:30|31061.1|30991.2|31058.5|30995.7|31061.1|30999|31056.7|30991.2|13
1644203440000|2022-02-07 03:10:40|31056.9|31001.3|31060.2|30994.3|31061.4|31001.3|31056.9|30994.3|11
1644203450000|2022-02-07 03:10:50|31061.4|30996.2|31057.5|30989.7|31061.4|30998.7|31053.3|30987.2|19
1644203460000|2022-02-07 03:11:00|31061.1|30992.7|31061.4|30988.8|31063.1|30992.7|31058.7|30987.6|10
1644203470000|2022-02-07 03:11:10|31062.2|30989|31060.8|30987|31071.5|31004.5|31055|30987|12
1644203480000|2022-02-07 03:11:20|31055.4|30997.5|31058.8|30998.3|31063.1|31002.5|31055.4|30991.3|13
1644203490000|2022-02-07 03:11:30|31056.6|31003|31059.9|30995.4|31059.9|31003|31056.6|30994.8|12
1644203500000|2022-02-07 03:11:40|31058.1|31000|31056.4|30995.3|31060.1|31000.9|31056|30995.3|17
1644203510000|2022-02-07 03:11:50|31059.5|30991|31060.9|30994.9|31062.2|31000.2|31054.9|30988.7|12
1644203520000|2022-02-07 03:12:00|31061.6|30994.8|31057.1|31007.1|31062.2|31007.1|31054.8|30990|11
1644203530000|2022-02-07 03:12:10|31055.2|31005.2|31055.7|30992.6|31062.2|31005.2|31055.1|30992.4|14
1644203540000|2022-02-07 03:12:20|31058.5|30992.9|31055.8|31001.7|31066.8|31002.3|31053.3|30983.8|23
1644203550000|2022-02-07 03:12:30|31057.9|31000|31053.9|30995.1|31059.9|31000|31053.1|30986.4|20
1644203560000|2022-02-07 03:12:40|31050.8|30993.1|31052.4|30994|31056.4|30994.1|31050.8|30989.2|21
1644203570000|2022-02-07 03:12:50|31052.7|30994.4|31052.7|30994.4|31053.8|30996.6|31051.9|30991.5|18
1644203580000|2022-02-07 03:13:00|31055.7|30989.3|31051.4|30991.4|31055.7|30991.4|31051.4|30987.4|13
1644203590000|2022-02-07 03:13:10|31052.7|30990.6|31051.7|30990.9|31055.2|30992.1|31051.7|30988|10
1644203600000|2022-02-07 03:13:20|31052.6|30987|31051|30990.1|31052.6|30992.7|31050|30986.1|21
1644203610000|2022-02-07 03:13:30|31053.3|30992.9|31051|30993.9|31055.7|30993.9|31051|30987.7|11
1644203620000|2022-02-07 03:13:40|31051.2|30994.6|31050.8|30987.8|31052.8|30998|31049.8|30987.8|18
1644203630000|2022-02-07 03:13:50|31051.1|30991|31049.6|30992|31052.2|30994.4|31048.7|30987.4|17
1644203640000|2022-02-07 03:14:00|31050.5|30990.3|31047.5|30992.2|31053.7|30992.5|31046.6|30989|11
1644203650000|2022-02-07 03:14:10|31048.7|30993.4|31051.7|30987.5|31052.6|30993.4|31048.7|30987.2|8
1644203660000|2022-02-07 03:14:20|31049.4|30990.2|31050.9|30993.3|31057|30993.3|31049.4|30982.2|10
1644203670000|2022-02-07 03:14:30|31051.5|30992.1|31052.3|30982.6|31053.4|30993|31046|30982.6|19
1644203680000|2022-02-07 03:14:40|31051.2|30981.5|31053.6|30990.5|31057.2|30994.6|31050.3|30981.5|22
1644203690000|2022-02-07 03:14:50|31054.5|30989.6|31049.3|30991.7|31054.5|30992.1|31046|30987.9|14
1644203700000|2022-02-07 03:15:00|31050.1|30987.4|31049.8|30989.2|31052.7|30992.2|31049.3|30983.5|16
1644203710000|2022-02-07 03:15:10|31049.9|30988.4|31048.6|30992|31050.5|30992|31048.6|30986|11
1644203720000|2022-02-07 03:15:20|31048.3|30991.6|31055.4|30983.3|31058|30996.9|31046.9|30979|20
1644203730000|2022-02-07 03:15:30|31057.4|30985.8|31053.5|30984.8|31057.4|30988.5|31050.6|30984.1|18
1644203740000|2022-02-07 03:15:40|31055|30985.8|31048|30990.2|31055.2|30990.2|31045.8|30984.2|17
1644203750000|2022-02-07 03:15:50|31047.7|30990.4|31047.8|30985.5|31048.4|30990.6|31047.1|30985.5|15
1644203760000|2022-02-07 03:16:00|31047.1|30985.9|31046.1|30986.1|31050.3|30991.4|31043.5|30981.8|13
1644203770000|2022-02-07 03:16:10|31048|30985.5|31049.6|30990.5|31055.4|30990.5|31048|30978|20
1644203780000|2022-02-07 03:16:20|31050.6|30988.5|31048.3|30985.9|31050.8|30989.9|31046.7|30983.4|19
1644203790000|2022-02-07 03:16:30|31049.2|30988.6|31047.9|30985|31049.2|30990.4|31046.6|30985|18
1644203800000|2022-02-07 03:16:40|31047.4|30986.8|31051.3|30986.2|31051.3|30986.8|31047.4|30983.4|9
1644203810000|2022-02-07 03:16:50|31050.4|30983.4|31047.1|30977.5|31050.7|30983.4|31046.1|30975.8|11
1644203820000|2022-02-07 03:17:00|31047.2|30977.2|31048|30987.3|31048.8|30989.7|31042.8|30976.9|9
1644203830000|2022-02-07 03:17:10|31047.6|30984.9|31044.5|30980.7|31049.7|30988.4|31044.3|30980.1|13
1644203840000|2022-02-07 03:17:20|31045.4|30981.8|31046.7|30985.1|31047.7|30988.2|31045.4|30981|18
1644203850000|2022-02-07 03:17:30|31046.3|30982.5|31047.5|30985.2|31050.2|30987.6|31046|30982.2|15
1644203860000|2022-02-07 03:17:40|31046.7|30987.2|31044.6|30994|31050.6|30996.2|31044.6|30978|21
1644203870000|2022-02-07 03:17:50|31046.5|30992.4|31049.9|30986.5|31051.4|30992.4|31046|30984|17
1644203880000|2022-02-07 03:18:00|31050.1|30986.2|31047|30991.6|31050.1|30993|31040.5|30986.2|11
1644203890000|2022-02-07 03:18:10|31044.2|30993.4|31045.8|30985.5|31048.3|30993.4|31044.2|30982.7|14
1644203900000|2022-02-07 03:18:20|31046|30983.3|31044.1|30984.1|31046|30989|31042.5|30983.3|16
1644203910000|2022-02-07 03:18:30|31044.7|30987.2|31049.1|30982.2|31050.5|30987.2|31044.7|30981.8|9
1644203920000|2022-02-07 03:18:40|31052|30978.7|31045.4|30976.5|31052|30980.5|31042.4|30974.9|8
1644203930000|2022-02-07 03:18:50|31046.1|30977.3|31042.5|30986.6|31046.8|30986.6|31042.5|30976.5|8
1644203940000|2022-02-07 03:19:00|31046.5|30988.4|31046.6|30986|31047.3|30988.7|31045.4|30984.9|14
1644203950000|2022-02-07 03:19:10|31046|30985.5|31044.1|30979.6|31047.4|30986.7|31044.1|30978|12
1644203960000|2022-02-07 03:19:20|31045|30979.2|31047.6|30978.1|31047.6|30980.2|31045|30978.1|8
1644203970000|2022-02-07 03:19:30|31046.6|30976.5|31051.2|30979.3|31051.2|30979.3|31046.6|30976|6
1644203980000|2022-02-07 03:19:40|31049.3|30976.7|31048.5|30975.2|31051.2|30987.9|31042.9|30973.4|15
1644203990000|2022-02-07 03:19:50|31044.7|30981|31045.6|30988.2|31049|30989.3|31044.3|30976.5|12
1644204000000|2022-02-07 03:20:00|31045.7|30990.5|31046.7|30980.5|31049.1|30990.5|31044.3|30979.5|16
1644204010000|2022-02-07 03:20:10|31046.3|30979.5|31047.5|30978.7|31047.5|30982.4|31044.7|30978.7|14
1644204020000|2022-02-07 03:20:20|31046.8|30983|31046.3|30977.3|31048.9|30985.5|31040.7|30974|12
1644204030000|2022-02-07 03:20:30|31049.2|30974.9|31048.8|30974.9|31049.3|30976.9|31047.2|30974.6|14
1644204040000|2022-02-07 03:20:40|31047.8|30976.1|31046.2|30977.6|31048.8|30988.3|31044.5|30976.1|19
1644204050000|2022-02-07 03:20:50|31046.9|30979.4|31046.7|30978.7|31048.1|30979.4|31046.7|30975.6|7
1644204060000|2022-02-07 03:21:00|31050.4|30975.5|31052.1|30978.3|31052.1|30978.3|31048.3|30975.5|9
1644204070000|2022-02-07 03:21:10|31045.8|30989.5|31052.3|30980.4|31054.3|30996.5|31045.8|30974.9|15
1644204080000|2022-02-07 03:21:20|31051.2|30978.6|31051.3|30979.4|31055.8|30979.7|31051|30976.1|16
1644204090000|2022-02-07 03:21:30|31053.9|30977.5|31047.1|30988.3|31054.1|30989.8|31045.6|30977.5|9
1644204100000|2022-02-07 03:21:40|31044.6|30991.9|31050.5|30977.8|31050.5|30991.9|31044.6|30976.5|13
1644204110000|2022-02-07 03:21:50|31049.7|30978.2|31050.7|30978.6|31051.3|30979.6|31049.4|30976.9|12
1644204120000|2022-02-07 03:22:00|31049.8|30979.6|31046.6|30977.4|31049.8|30979.8|31045.7|30976.2|7
1644204130000|2022-02-07 03:22:10|31046.9|30977.8|31049|30985.7|31056.8|30989.5|31046.9|30974.4|14
1644204140000|2022-02-07 03:22:20|31050.5|30986|31049.6|30976|31050.6|30986|31044.1|30975.7|14
1644204150000|2022-02-07 03:22:30|31048.4|30975.9|31048.7|30986.4|31049.9|30990.1|31045.9|30975.9|12
1644204160000|2022-02-07 03:22:40|31049.6|30985.4|31046.6|30978.7|31050|30986.5|31044.5|30978.2|12
1644204170000|2022-02-07 03:22:50|31045.2|30979.2|31046|30983.6|31047.7|30984.6|31044.5|30979|10
1644204180000|2022-02-07 03:23:00|31045.7|30982|31046.8|30984.1|31047|30984.7|31044.5|30981.4|10
1644204190000|2022-02-07 03:23:10|31046.9|30985.3|31044.8|30982.3|31047.8|30985.3|31042.8|30974.5|10
1644204200000|2022-02-07 03:23:20|31044.5|30980.7|31045.5|30983.3|31046.7|30983.7|31044.1|30979.8|13
1644204210000|2022-02-07 03:23:30|31046.3|30983.1|31048.1|30975.5|31048.4|30984.9|31044.5|30973.7|18
1644204220000|2022-02-07 03:23:40|31049.3|30974.6|31045.8|30982.3|31049.3|30985.1|31044.8|30974.6|11
1644204230000|2022-02-07 03:23:50|31046.6|30981.4|31045.2|30988.6|31048.4|30990.5|31042.6|30973.9|11
1644204240000|2022-02-07 03:24:00|31046.4|30983.7|31047.7|30981.6|31048.7|30986|31045.4|30980.4|17
1644204250000|2022-02-07 03:24:10|31047.6|30982.8|31045.2|30980.1|31047.6|30984.9|31042.7|30979.7|15
1644204260000|2022-02-07 03:24:20|31046.6|30981.2|31047.4|30979|31047.4|30981.2|31046|30978.2|9
1644204270000|2022-02-07 03:24:30|31052.9|30974.4|31048.5|30981.5|31052.9|30988.1|31040.3|30974.4|9
1644204280000|2022-02-07 03:24:40|31046.6|30980.5|31049.3|30980.3|31049.3|30981.6|31046.6|30978.7|6
1644204290000|2022-02-07 03:24:50|31052.2|30978.1|31046.9|30980.9|31052.2|30985.2|31044.4|30978.1|5
1644204300000|2022-02-07 03:25:00|31049.3|30978.7|31048.1|30976.8|31049.5|30978.7|31042.8|30975|12
1644204310000|2022-02-07 03:25:10|31048.2|30985.3|31045.8|30981|31048.2|30985.6|31043.3|30981|13
1644204320000|2022-02-07 03:25:20|31045.4|30982.1|31047.6|30982.5|31049.4|30986|31045.2|30980.7|14
1644204330000|2022-02-07 03:25:30|31048.3|30981.8|31042.4|30983.2|31048.3|30989.8|31039.7|30974.9|10
1644204340000|2022-02-07 03:25:40|31042.8|30981.8|31044.7|30988.7|31048.2|30988.8|31042.8|30981.8|12
1644204350000|2022-02-07 03:25:50|31048|30984|31046.4|30977.8|31048.2|30984|31044.6|30975.9|13
1644204360000|2022-02-07 03:26:00|31050.3|30977.9|31049.5|30980.3|31050.6|30984.8|31047.6|30977.1|10
1644204370000|2022-02-07 03:26:10|31048.8|30979.9|31047.7|30980.8|31048.8|30983.7|31046.3|30979.9|10
1644204380000|2022-02-07 03:26:20|31048.6|30980.4|31046.6|30978.7|31050.9|30980.4|31043.6|30977.8|13
1644204390000|2022-02-07 03:26:30|31045.8|30979.3|31047.8|30977.4|31047.8|30979.3|31045.4|30977.4|5
1644204400000|2022-02-07 03:26:40|31047.2|30978.2|31047.2|30982.7|31047.2|30985.5|31042.9|30978.2|6
1644204410000|2022-02-07 03:26:50|31047.8|30983.2|31044.4|30978.5|31048.7|30983.2|31039.7|30976.9|6
1644204420000|2022-02-07 03:27:00|31049.5|30977.8|31046.7|30982.5|31049.5|30984.1|31045.3|30977.8|8
1644204430000|2022-02-07 03:27:10|31048.5|30979.8|31045.9|30977|31048.7|30979.9|31043.9|30975.1|7
1644204440000|2022-02-07 03:27:20|31046.5|30976.6|31045.3|30979.3|31046.5|30981.8|31044.1|30976.6|12
1644204450000|2022-02-07 03:27:30|31052.3|30972.8|31045.6|30979.9|31052.3|30979.9|31045.6|30972.8|12
1644204460000|2022-02-07 03:27:40|31044|30976.9|31046.3|30975.7|31046.9|30977.4|31044|30975.7|7
1644204470000|2022-02-07 03:27:50|31045.8|30976|31040.3|30982.3|31051.9|30982.7|31040.3|30973.5|9
1644204480000|2022-02-07 03:28:00|31040.9|30983.6|31040.3|30977.7|31043.2|30984|31039.3|30977.7|7
1644204490000|2022-02-07 03:28:10|31041.8|30981.2|31047.1|30979.2|31047.2|30984.4|31040.8|30977.8|9
1644204500000|2022-02-07 03:28:20|31047.5|30978.1|31044.2|30978.3|31047.5|30984.8|31037.3|30969.5|16
1644204510000|2022-02-07 03:28:30|31045.1|30977.5|31041.1|30981.2|31045.1|30984.2|31039.9|30977.2|21
1644204520000|2022-02-07 03:28:40|31041.2|30981.3|31047.8|30969.3|31048.1|30981.3|31036.5|30968.4|16
1644204530000|2022-02-07 03:28:50|31048.1|30968.4|31041.7|30976.4|31048.1|30981.4|31038.9|30968.4|19
1644204540000|2022-02-07 03:29:00|31040.1|30977.9|31041.1|30976.5|31041.7|30979.1|31039|30976.1|16
1644204550000|2022-02-07 03:29:10|31041.6|30976.9|31041.8|30969.5|31042.8|30976.9|31036|30968.1|11
1644204560000|2022-02-07 03:29:20|31041|30969.2|31041.7|30978.2|31049.4|30985.3|31036.6|30966.8|17
1644204570000|2022-02-07 03:29:30|31041.9|30977.3|31041.9|30982.8|31044.8|30982.8|31041.4|30974.1|12
1644204580000|2022-02-07 03:29:40|31042|30980|31042.6|30978.6|31043.3|30982.6|31040|30978.6|10
1644204590000|2022-02-07 03:29:50|31043.4|30977.7|31040.1|30979.4|31043.4|30979.7|31037.9|30972.8|12
1644204600000|2022-02-07 03:30:00|31042|30977.8|31044.4|30976.8|31044.7|30980.7|31040|30975.8|15
1644204610000|2022-02-07 03:30:10|31040.9|30982.4|31044|30978|31045.1|30982.9|31040.9|30976.5|9
1644204620000|2022-02-07 03:30:20|31044.7|30977.2|31043.8|30980|31044.7|30982.8|31034.6|30973.4|18
1644204630000|2022-02-07 03:30:30|31042.9|30982.9|31041.9|30980.2|31042.9|30985.2|31039.8|30979.3|13
1644204640000|2022-02-07 03:30:40|31042.7|30981.4|31041.1|30978.4|31042.7|30981.4|31037|30974.6|5
1644204650000|2022-02-07 03:30:50|31041.2|30975.8|31043.6|30975.1|31043.8|30977.2|31041.2|30974.6|7
1644204660000|2022-02-07 03:31:00|31043.5|30975|31042.9|30982.8|31045.1|30982.8|31040.9|30971.2|16
1644204670000|2022-02-07 03:31:10|31043.2|30979.7|31044.2|30972.8|31044.6|30981.4|31036.7|30968.4|12
1644204680000|2022-02-07 03:31:20|31042.9|30973.8|31043.2|30979.8|31045|30984|31041.4|30970.6|15
1644204690000|2022-02-07 03:31:30|31042.7|30980.3|31042.1|30977|31044.3|30983.2|31037.6|30971.5|18
1644204700000|2022-02-07 03:31:40|31041.7|30976.6|31043.5|30974.8|31043.9|30977.2|31041.7|30974.4|11
1644204710000|2022-02-07 03:31:50|31041.8|30979.9|31043.8|30977.8|31044.7|30982.6|31039.1|30975.5|20
1644204720000|2022-02-07 03:32:00|31044.5|30980|31046.5|30977.6|31046.9|30988|31040.6|30977|14
1644204730000|2022-02-07 03:32:10|31043.8|30982.9|31042.9|30977.1|31043.8|30982.9|31039.1|30976.2|10
1644204740000|2022-02-07 03:32:20|31043|30977.9|31040.4|30982.3|31044.1|30982.3|31039.5|30977.1|14
1644204750000|2022-02-07 03:32:30|31040.7|30982.6|31043.3|30976.4|31043.8|30983.8|31039.5|30975.3|15
1644204760000|2022-02-07 03:32:40|31042.2|30977|31043.8|30975.9|31044.1|30978.5|31041|30975.3|7
1644204770000|2022-02-07 03:32:50|31043.2|30977.1|31041.1|30983.3|31049.5|30987.5|31041.1|30972.7|17
1644204780000|2022-02-07 03:33:00|31043.5|30980|31043.5|30983|31046.6|30983.8|31035.9|30976.2|18
1644204790000|2022-02-07 03:33:10|31043.9|30977.9|31042.3|30982.5|31047.5|30983.8|31041.1|30976.7|15
1644204800000|2022-02-07 03:33:20|31043.2|30982.6|31040.5|30980.5|31043.2|30984.7|31036.7|30974.3|11
1644204810000|2022-02-07 03:33:30|31041.8|30977.2|31044.1|30975.7|31044.3|30978|31041.8|30975|10
1644204820000|2022-02-07 03:33:40|31042.8|30976.4|31049.6|30974.2|31050.6|30976.6|31042.8|30973.2|7
1644204830000|2022-02-07 03:33:50|31050.5|30973.1|31046.2|30976.8|31050.5|30982.5|31040.9|30970.6|16
1644204840000|2022-02-07 03:34:00|31045.9|30976|31049.5|30972.8|31049.5|30982|31043.8|30972.8|10
1644204850000|2022-02-07 03:34:10|31043.1|30980.1|31045.1|30977.8|31045.1|30983.7|31041.8|30976.8|10
1644204860000|2022-02-07 03:34:20|31045.5|30978.5|31039.1|30978.6|31045.5|30982.8|31038.7|30976.2|16
1644204870000|2022-02-07 03:34:30|31040.6|30978.5|31041.6|30975.3|31042.5|30978.5|31040.6|30974.1|7
1644204880000|2022-02-07 03:34:40|31044.9|30975.9|31040.3|30971.9|31046.9|30976|31037.6|30969.7|8
1644204890000|2022-02-07 03:34:50|31043.1|30970.2|31043|30982.4|31044.7|30983.5|31041.8|30969.5|8
1644204900000|2022-02-07 03:35:00|31045.8|30979.4|31040.2|30976.6|31046.4|30981|31037.4|30976.5|20
1644204910000|2022-02-07 03:35:10|31040.5|30973.1|31040.6|30981.4|31043.8|30981.4|31040.4|30972|12
1644204920000|2022-02-07 03:35:20|31040.4|30978.5|31040.7|30975.8|31041|30981.2|31038.2|30975.8|20
1644204930000|2022-02-07 03:35:30|31041.2|30974.9|31045.7|30976.3|31046.2|30980.1|31039.4|30974.7|15
1644204940000|2022-02-07 03:35:40|31045.8|30976.2|31044|30978|31048.5|30981.3|31038.2|30969|18
1644204950000|2022-02-07 03:35:50|31044.3|30979.6|31043.6|30978.5|31045|30979.6|31042.9|30975.1|10
1644204960000|2022-02-07 03:36:00|31045.3|30976|31043.2|30973.9|31045.3|30976|31038.2|30972.2|13
1644204970000|2022-02-07 03:36:10|31043.1|30973.3|31046.4|30971.8|31047.4|30973.4|31042.8|30971.8|10
1644204980000|2022-02-07 03:36:20|31046.2|30972.9|31043.4|30971.3|31046.3|30972.9|31041.2|30969.8|8
1644204990000|2022-02-07 03:36:30|31045.1|30970.4|31044.9|30979.2|31045.5|30981.9|31040.1|30970.4|11
1644205000000|2022-02-07 03:36:40|31035.9|30979.7|31043.1|30978.4|31050.1|30988.3|31035.9|30967.9|13
1644205010000|2022-02-07 03:36:50|31042.8|30977.4|31041.5|30978.8|31043.7|30979.6|31039.4|30975.7|10
1644205020000|2022-02-07 03:37:00|31035.1|30971.7|31038.1|30975.7|31043.2|30977.4|31035.1|30971.4|15
1644205030000|2022-02-07 03:37:10|31038.7|30975.2|31042.8|30973.5|31042.8|30977.5|31038.7|30973.5|14
1644205040000|2022-02-07 03:37:20|31041.9|30979|31046.1|30978.8|31046.1|30988.7|31041.9|30977.3|20
1644205050000|2022-02-07 03:37:30|31048.1|30978.6|31045.6|30982.2|31048.1|30987.2|31041.8|30978.6|15
1644205060000|2022-02-07 03:37:40|31045.2|30983.6|31045.3|30982.5|31047|30985.2|31043.7|30981|17
1644205070000|2022-02-07 03:37:50|31046|30981.8|31046.5|30979.6|31046.8|30983.2|31044.5|30978.4|10
1644205080000|2022-02-07 03:38:00|31046.6|30981.3|31046.7|30984.2|31049.6|30986.5|31045.2|30974.8|10
1644205090000|2022-02-07 03:38:10|31047.1|30984.3|31048.8|30983.5|31052|30985.8|31046.6|30981.6|12
1644205100000|2022-02-07 03:38:20|31048.9|30983.6|31045.4|30981.1|31050|30985.3|31041.8|30979.1|17
1644205110000|2022-02-07 03:38:30|31046.1|30980.3|31046.9|30980.4|31046.9|30982.3|31045|30980.2|11
1644205120000|2022-02-07 03:38:40|31046|30981.2|31049.4|30980.3|31051|30981.2|31045.9|30977.4|7
1644205130000|2022-02-07 03:38:50|31043.7|30990.7|31044|30984.6|31044.8|30990.7|31041.5|30983.3|7
1644205140000|2022-02-07 03:39:00|31048.2|30981.6|31049.4|30978.1|31050.3|30981.6|31048.2|30978|10
1644205150000|2022-02-07 03:39:10|31049|30978.6|31043.1|30978.3|31050.2|30979.2|31042.2|30976.5|12
1644205160000|2022-02-07 03:39:20|31043.2|30981|31045|30980.2|31045.5|30983.7|31043.1|30980|14
1644205170000|2022-02-07 03:39:30|31044.6|30980.8|31045.2|30981.1|31045.2|30981.6|31040.8|30979.8|9
1644205180000|2022-02-07 03:39:40|31044|30980.5|31047.5|30979.2|31047.5|30981.1|31044|30978.7|4
1644205190000|2022-02-07 03:39:50|31045.8|30979.6|31044.4|30983.7|31047.4|30984|31044|30978.7|13
1644205200000|2022-02-07 03:40:00|31047.3|30980.4|31040|30985.5|31048.3|30985.5|31040|30976.7|12
1644205210000|2022-02-07 03:40:10|31039|30985.9|31043.1|30984.6|31046.7|30985.9|31039|30976.8|14
1644205220000|2022-02-07 03:40:20|31044.1|30983.6|31043.4|30979.4|31044.1|30983.6|31040.4|30978.3|12
1644205230000|2022-02-07 03:40:30|31044.6|30976.8|31043.3|30978.4|31045.8|30981.8|31042.7|30976.7|9
1644205240000|2022-02-07 03:40:40|31043.2|30979.1|31047.8|30970.2|31047.8|30979.1|31040.6|30970.2|7
1644205250000|2022-02-07 03:40:50|31047|30974.2|31045.4|30972.8|31048.2|30974.2|31045.4|30971.9|7
1644205260000|2022-02-07 03:41:00|31045.8|30973.7|31051.5|30971.5|31051.5|30974.9|31040.4|30970.6|11
1644205270000|2022-02-07 03:41:10|31049.8|30972.9|31043.1|30977.8|31049.8|30983.5|31040|30971.6|19
1644205280000|2022-02-07 03:41:20|31043.6|30978.1|31041.7|30977.1|31044.5|30979.1|31039.9|30972.9|10
1644205290000|2022-02-07 03:41:30|31042.4|30977.6|31042.6|30978.4|31044.1|30978.4|31041.9|30973.7|16
1644205300000|2022-02-07 03:41:40|31042.1|30977.6|31042.5|30980.3|31044.8|30982|31041.9|30977.6|12
1644205310000|2022-02-07 03:41:50|31043.4|30978.1|31044.4|30972.1|31045.8|30979|31039.9|30968.7|15
1644205320000|2022-02-07 03:42:00|31045.7|30972.9|31039.5|30982.4|31045.7|30983.9|31039.5|30970.9|15
1644205330000|2022-02-07 03:42:10|31040.3|30976.6|31040.3|30979.3|31040.3|30979.5|31036.6|30976.6|4
1644205340000|2022-02-07 03:42:20|31046.6|30970.8|31044.5|30970.4|31046.6|30973.1|31043.2|30970.4|11
1644205350000|2022-02-07 03:42:30|31043.8|30970.5|31045|30968.7|31053.3|30977.3|31036.3|30964.2|9
1644205360000|2022-02-07 03:42:40|31045.9|30968.2|31044.7|30974.6|31045.9|30980.5|31042.7|30968.2|13
1644205370000|2022-02-07 03:42:50|31044.9|30975.3|31042.4|30979.8|31045.2|30981.4|31042.4|30974.3|17
1644205380000|2022-02-07 03:43:00|31043.3|30977.7|31037.8|30980.4|31043.3|30981.4|31037.2|30970.8|13
1644205390000|2022-02-07 03:43:10|31040.4|30976.4|31042.3|30976.3|31043|30977.6|31039.1|30974.5|8
1644205400000|2022-02-07 03:43:20|31040.5|30974.4|31038.7|30973.7|31041.6|30976.3|31038.7|30973.7|6
1644205410000|2022-02-07 03:43:30|31041.2|30973.3|31042.4|30980.1|31044.4|30985.1|31037.7|30970.5|10
1644205420000|2022-02-07 03:43:40|31043.8|30979|31043|30978.1|31045.6|30981.7|31041.7|30976.3|11
1644205430000|2022-02-07 03:43:50|31043.1|30978.2|31047.8|30977.6|31051.4|30987.4|31043.1|30975.9|21
1644205440000|2022-02-07 03:44:00|31047.9|30978|31045.2|30980.9|31048|30984.8|31044|30976.8|17
1644205450000|2022-02-07 03:44:10|31046.4|30981.5|31042.7|30976.8|31046.4|30986.7|31042.2|30976.3|12
1644205460000|2022-02-07 03:44:20|31043.2|30978.1|31045|30977|31045|30978.4|31043.2|30977|5
1644205470000|2022-02-07 03:44:30|31044.2|30975.9|31045|30976.5|31045|30976.5|31044.2|30975|7
1644205480000|2022-02-07 03:44:40|31047.8|30978.8|31041.1|30974.3|31047.8|30978.8|31041.1|30974.3|5
1644205490000|2022-02-07 03:44:50|31045|30977.5|31045.8|30977.4|31045.8|30983.5|31038.7|30971.6|13
1644205500000|2022-02-07 03:45:00|31045.5|30977.2|31042.9|30980.2|31045.5|30982.6|31041.2|30977.2|15
1644205510000|2022-02-07 03:45:10|31043.1|30980|31040.4|30980.3|31044.4|30983.8|31040.4|30978.2|12
1644205520000|2022-02-07 03:45:20|31041.1|30978.3|31045.7|30980.7|31045.7|30983.1|31040.5|30978.3|10
1644205530000|2022-02-07 03:45:30|31046.2|30981.8|31043.1|30972.6|31048.2|30981.8|31041.9|30972.6|8
1644205540000|2022-02-07 03:45:40|31042.6|30971.7|31040|30985.5|31046.5|30985.5|31035.8|30971|13
1644205550000|2022-02-07 03:45:50|31042.6|30980.6|31045.3|30984.8|31045.4|30985.6|31041.2|30980.6|12
1644205560000|2022-02-07 03:46:00|31048.9|30980.8|31042.8|30981.2|31048.9|30984.8|31040.8|30977.9|16
1644205570000|2022-02-07 03:46:10|31042.5|30981.1|31042.7|30981.5|31043.2|30984.8|31041.7|30980|11
1644205580000|2022-02-07 03:46:20|31043.2|30981.7|31040.1|30979.5|31043.6|30982.3|31038|30977.5|8
1644205590000|2022-02-07 03:46:30|31042.9|30978.4|31041.1|30984.9|31044.6|30985.7|31041.1|30978.4|11
1644205600000|2022-02-07 03:46:40|31038.7|30987.2|31041.6|30981.3|31042.5|30987.2|31037.5|30980|9
1644205610000|2022-02-07 03:46:50|31042|30978.3|31042.2|30979.7|31042.2|30979.7|31042|30978.3|2
1644205620000|2022-02-07 03:47:00|31042.5|30978.8|31042.1|30980|31042.5|30984.4|31039.2|30978.8|10
1644205630000|2022-02-07 03:47:10|31043.1|30981.5|31040.3|30974.1|31045|30982|31040.3|30973.2|9
1644205640000|2022-02-07 03:47:20|31042|30975.9|31046.1|30974.3|31047.5|30976.4|31042|30973.1|10
1644205650000|2022-02-07 03:47:30|31047|30973.2|31045.9|30977.9|31049.4|30981.4|31044.3|30973.2|7
1644205660000|2022-02-07 03:47:40|31047.6|30976.7|31041.9|30980|31047.9|30980|31040.1|30972.9|12
1644205670000|2022-02-07 03:47:50|31041.3|30981.5|31045.2|30977.6|31045.2|30981.5|31041.3|30977.2|8
1644205680000|2022-02-07 03:48:00|31042.2|30982|31042.4|30982.5|31042.4|30984.4|31039.7|30977.8|18
1644205690000|2022-02-07 03:48:10|31042.5|30984.3|31041.7|30983.7|31042.6|30989.2|31039.6|30983.7|10
1644205700000|2022-02-07 03:48:20|31043.3|30981.9|31042.6|30978.7|31046.2|30983.4|31042.6|30976.1|11
1644205710000|2022-02-07 03:48:30|31040.2|30981|31042.6|30978.7|31045.7|30981.8|31037.3|30972.2|13
1644205720000|2022-02-07 03:48:40|31043.3|30977|31045.2|30978.4|31045.2|30984.1|31041.4|30977|9
1644205730000|2022-02-07 03:48:50|31044|30976.7|31041.9|30977.6|31044.3|30982.2|31038.7|30976.7|13
1644205740000|2022-02-07 03:49:00|31041.8|30972.3|31045|30976.8|31047.4|30977.8|31041.8|30971.1|11
1644205750000|2022-02-07 03:49:10|31046|30976.3|31039.3|30979|31046|30982.3|31037.9|30970.6|14
1644205760000|2022-02-07 03:49:20|31038.9|30977|31038.6|30977.7|31041.8|30979.7|31037.4|30974.5|12
1644205770000|2022-02-07 03:49:30|31038.4|30978.5|31038.3|30979.3|31040.1|30981.1|31036.1|30975.8|17
1644205780000|2022-02-07 03:49:40|31040.5|30976.5|31041.1|30976.1|31041.5|30977.2|31039|30973.3|19
1644205790000|2022-02-07 03:49:50|31040.9|30976|31040.9|30976.9|31041.3|30982.8|31039.8|30976|12
1644205800000|2022-02-07 03:50:00|31040.7|30976.8|31040.3|30974.1|31042.1|30979.1|31037.6|30972.8|12
1644205810000|2022-02-07 03:50:10|31038.9|30974.7|31043.3|30971.2|31043.9|30974.7|31038.9|30968.5|8
1644205820000|2022-02-07 03:50:20|31042|30972|31043.1|30979.1|31043.9|30980.7|31038.1|30972|13
1644205830000|2022-02-07 03:50:30|31043.8|30977.5|31042.7|30973.2|31044|30980.7|31040.2|30972.9|10
1644205840000|2022-02-07 03:50:40|31043.2|30973.6|31045.5|30976.1|31045.5|30979|31042.4|30973.1|12
1644205850000|2022-02-07 03:50:50|31045.4|30975.1|31038.5|30979.4|31048|30981.6|31038.3|30974.4|12
1644205860000|2022-02-07 03:51:00|31040.4|30979.3|31040.9|30978.2|31041.3|30983.2|31038.9|30977.8|8
1644205870000|2022-02-07 03:51:10|31042.4|30977.8|31043.9|30978.2|31044.2|30981.5|31041.1|30977.6|13
1644205880000|2022-02-07 03:51:20|31044.4|30978.6|31039.2|30980.2|31045.8|30981.3|31038.9|30976.1|16
1644205890000|2022-02-07 03:51:30|31039.8|30978.7|31043.3|30977.9|31043.3|30984.5|31037.3|30977.9|11
1644205900000|2022-02-07 03:51:40|31043.1|30977.3|31043.8|30980.7|31045.7|30983.3|31038.1|30970.6|15
1644205910000|2022-02-07 03:51:50|31043.7|30977.2|31042|30979.6|31049.4|30979.9|31042|30970.7|10
1644205920000|2022-02-07 03:52:00|31044.9|30976.6|31043.9|30975.9|31045.4|30986.3|31036.3|30974.9|14
1644205930000|2022-02-07 03:52:10|31044.1|30976.3|31047.1|30973.2|31047.1|30978.2|31043.4|30972.8|10
1644205940000|2022-02-07 03:52:20|31042.2|30971.4|31043.2|30977|31044|30977|31042.2|30971.4|9
1644205950000|2022-02-07 03:52:30|31043.9|30975.8|31043.5|30980.1|31044|30980.1|31043.4|30975.8|7
1644205960000|2022-02-07 03:52:40|31043.7|30977.4|31038.8|30974.5|31043.7|30978.9|31038.3|30974.3|16
1644205970000|2022-02-07 03:52:50|31038.7|30970.7|31039.2|30974.4|31042.3|30974.9|31037.5|30969|9
1644205980000|2022-02-07 03:53:00|31042.7|30972.3|31038|30979.6|31042.7|30980.1|31037.7|30972.3|11
1644205990000|2022-02-07 03:53:10|31037.7|30979.3|31041.4|30976.3|31041.4|30980|31037.7|30975.7|10
1644206000000|2022-02-07 03:53:20|31036.9|30972.5|31038.8|30976|31039.1|30976.6|31036.8|30972.5|13
1644206010000|2022-02-07 03:53:30|31040.6|30973.6|31041.2|30978.6|31043.9|30978.6|31040.6|30973.6|8
1644206020000|2022-02-07 03:53:40|31034.6|30969.4|31038.2|30970.8|31040.7|30974.1|31034.6|30969.4|10
1644206030000|2022-02-07 03:53:50|31039.9|30970.4|31045.5|30973|31046.1|30974.7|31039.9|30969.2|13
1644206040000|2022-02-07 03:54:00|31045.4|30972.9|31039.1|30975.4|31045.4|30976.7|31039.1|30970.5|12
1644206050000|2022-02-07 03:54:10|31039.9|30974.7|31042.1|30973.1|31042.1|30975.6|31039|30972.4|11
1644206060000|2022-02-07 03:54:20|31041.2|30974.2|31041.7|30970.9|31042|30974.2|31037.4|30968.7|8
1644206070000|2022-02-07 03:54:30|31043.5|30970.5|31043.2|30969.7|31043.9|30970.5|31041.6|30969.1|9
1644206080000|2022-02-07 03:54:40|31046.2|30969.4|31044.3|30971.5|31047.6|30973.8|31035.1|30967.7|17
1644206090000|2022-02-07 03:54:50|31043.2|30975.1|31044.9|30972.2|31044.9|30975.1|31041.8|30970.9|6
1644206100000|2022-02-07 03:55:00|31043.1|30972|31043.1|30972.9|31043.7|30972.9|31042.9|30970.9|6
1644206110000|2022-02-07 03:55:10|31044.6|30970.7|31045.8|30972.8|31045.8|30972.8|31038.5|30969.1|10
1644206120000|2022-02-07 03:55:20|31048.4|30968.6|31039.7|30978.7|31050.1|30978.7|31039.7|30968.6|12
1644206130000|2022-02-07 03:55:30|31040.9|30977.9|31041.9|30969.9|31042.5|30977.9|31037.8|30968.4|16
1644206140000|2022-02-07 03:55:40|31041.3|30969.3|31040|30979.2|31044.9|30979.2|31039.3|30968.1|17
1644206150000|2022-02-07 03:55:50|31039.2|30980|31037.9|30973.7|31042.1|30980|31037.5|30972|24
1644206160000|2022-02-07 03:56:00|31039.4|30972.6|31035.7|30975|31041|30975.6|31035.2|30970.6|22
1644206170000|2022-02-07 03:56:10|31035.1|30973.7|31035.3|30973|31035.5|30977.4|31034|30972.2|11
1644206180000|2022-02-07 03:56:20|31036.1|30973.4|31036.2|30974.8|31036.6|30977.8|31034.5|30973.4|11
1644206190000|2022-02-07 03:56:30|31036.4|30973.5|31032.5|30975.3|31036.5|30975.3|31031.2|30968.4|13
1644206200000|2022-02-07 03:56:40|31032.4|30975|31032.8|30977|31035.3|30977.3|31032.4|30973.3|14
1644206210000|2022-02-07 03:56:50|31032.6|30976.2|31033|30972.1|31035|30976.4|31030.4|30965.1|13
1644206220000|2022-02-07 03:57:00|31034.3|30970.1|31036.4|30975.7|31036.4|30979.9|31033.6|30969|9
1644206230000|2022-02-07 03:57:10|31035.9|30974.1|31033.3|30969.6|31035.9|30980.5|31030.5|30969.6|18
1644206240000|2022-02-07 03:57:20|31030|30974.3|31032.2|30977.6|31034.4|30978.1|31030|30969.3|14
1644206250000|2022-02-07 03:57:30|31030|30973.9|31034.1|30974.2|31034.1|30977|31030|30971.3|11
1644206260000|2022-02-07 03:57:40|31033|30975.8|31034.8|30972.4|31034.8|30975.8|31033|30972.4|6
1644206270000|2022-02-07 03:57:50|31035|30976.8|31034.4|30978.2|31036.5|30978.8|31033.8|30974|11
1644206280000|2022-02-07 03:58:00|31030.1|30968.2|31031.5|30977.1|31036.4|30981.7|31030.1|30967.3|21
1644206290000|2022-02-07 03:58:10|31031.9|30977.2|31033.4|30975.8|31034.8|30978|31030.8|30973.9|14
1644206300000|2022-02-07 03:58:20|31030.7|30969.2|31035.5|30975.9|31036.7|30980.3|31029.3|30969.2|27
1644206310000|2022-02-07 03:58:30|31036.4|30975.3|31035.9|30974.9|31036.4|30979.3|31034.1|30974.3|20
1644206320000|2022-02-07 03:58:40|31036.5|30974.7|31033.6|30971.7|31036.5|30977.4|31032.1|30971.7|6
1644206330000|2022-02-07 03:58:50|31033.9|30973.5|31036.2|30974.8|31036.5|30978.3|31033.3|30972.9|18
1644206340000|2022-02-07 03:59:00|31039.9|30971.6|31036.9|30969.1|31039.9|30974.4|31035|30968.2|13
1644206350000|2022-02-07 03:59:10|31037.5|30971.9|31038.2|30970.7|31038.2|30972.5|31037.2|30970.3|16
1644206360000|2022-02-07 03:59:20|31038.5|30971.1|31034.3|30972.4|31038.5|30974.6|31032.3|30971.1|14
1644206370000|2022-02-07 03:59:30|31036.5|30969.9|31036.3|30973.3|31037|30973.3|31035.4|30969.6|10
1644206380000|2022-02-07 03:59:40|31036.5|30972.3|31034.6|30974.4|31036.5|30977.9|31033.1|30971.9|12
1644206390000|2022-02-07 03:59:50|31033.6|30977.1|31034.5|30973.1|31035.2|30978.9|31031.7|30972.4|18
1644206400000|2022-02-07 04:00:00|31032.4|30977.9|31036.4|30976.1|31036.9|30981.6|31031.6|30975.7|19
1644206410000|2022-02-07 04:00:10|31036|30977.3|31036.7|30976.8|31036.7|30979.9|31035.3|30976.7|11
1644206420000|2022-02-07 04:00:20|31036|30976.5|31035.2|30969.7|31036.9|30976.5|31034.6|30969.2|8
1644206430000|2022-02-07 04:00:30|31035.1|30970.1|31039.4|30974.7|31039.4|30975.5|31035.1|30970|10
1644206440000|2022-02-07 04:00:40|31039.1|30972.5|31031.6|30976.9|31039.6|30976.9|31030.8|30968|7
1644206450000|2022-02-07 04:00:50|31036.6|30974.3|31037|30975.5|31041|30978.8|31035.2|30971.2|8
1644206460000|2022-02-07 04:01:00|31037.6|30975|31034.6|30978|31037.6|30982.2|31033|30975|12
1644206470000|2022-02-07 04:01:10|31035.2|30977.7|31033.8|30973.4|31035.2|30979.4|31031.8|30972.1|9
1644206480000|2022-02-07 04:01:20|31033.7|30971.9|31034.6|30975.2|31034.6|30981.6|31031.6|30971.9|17
1644206490000|2022-02-07 04:01:30|31033|30978|31034.2|30975.4|31034.7|30979.4|31032|30974.9|12
1644206500000|2022-02-07 04:01:40|31033.4|30977|31034.9|30969.4|31035.3|30977.4|31032.9|30969|8
1644206510000|2022-02-07 04:01:50|31034.4|30969|31036|30975.6|31038.2|30975.6|31034.4|30968.7|9
1644206520000|2022-02-07 04:02:00|31038.1|30973.9|31030|30971.4|31038.2|30980.9|31028.9|30968.7|12
1644206530000|2022-02-07 04:02:10|31036|30965|31032.9|30974.6|31037.6|30976.4|31031.8|30965|20
1644206540000|2022-02-07 04:02:20|31032.6|30974.3|31032.2|30968.8|31034.9|30974.9|31029.9|30968.4|11
1644206550000|2022-02-07 04:02:30|31030.1|30973.6|31031.7|30971.3|31032.8|30974.1|31030.1|30970.9|17
1644206560000|2022-02-07 04:02:40|31031.3|30971.8|31035.9|30970.7|31036.2|30972|31030.6|30964.1|11
1644206570000|2022-02-07 04:02:50|31033.2|30972.6|31032.1|30970.2|31034|30976.8|31029.3|30966.2|18
1644206580000|2022-02-07 04:03:00|31032.7|30972|31030|30975.3|31032.8|30976.7|31029.9|30972|18
1644206590000|2022-02-07 04:03:10|31030.9|30973.6|31031.1|30967.9|31034.3|30975.9|31028.8|30966.6|14
1644206600000|2022-02-07 04:03:20|31031.6|30969.5|31030.4|30971|31034.7|30971.5|31029.7|30964.2|17
1644206610000|2022-02-07 04:03:30|31031.4|30969.2|31028.2|30969.5|31031.4|30973.1|31027.5|30968.5|15
1644206620000|2022-02-07 04:03:40|31028.4|30970.4|31032.3|30965.8|31032.3|30970.4|31028.4|30964.7|10
1644206630000|2022-02-07 04:03:50|31031.8|30966.7|31027.8|30964.9|31032.3|30975.9|31027.8|30964.9|19
1644206640000|2022-02-07 04:04:00|31032.4|30964.3|31030.9|30973.1|31033.6|30973.9|31028.2|30964.3|14
1644206650000|2022-02-07 04:04:10|31030.8|30971.6|31028.3|30967.2|31033.2|30973|31028.3|30966.2|9
1644206660000|2022-02-07 04:04:20|31028.7|30968|31031.8|30967.6|31031.8|30970.5|31028.3|30967.6|8
1644206670000|2022-02-07 04:04:30|31031.9|30967.7|31023.2|30966.8|31032.1|30973.5|31023.2|30966.8|15
1644206680000|2022-02-07 04:04:40|31024.9|30971.4|31031.4|30964.9|31031.4|30972.7|31024.9|30963.6|17
1644206690000|2022-02-07 04:04:50|31030.5|30965|31028.7|30973.7|31031.1|30977.2|31024.4|30960.3|20
1644206700000|2022-02-07 04:05:00|31030.4|30972.5|31028.3|30970.6|31030.9|30972.5|31028.3|30968.3|21
1644206710000|2022-02-07 04:05:10|31029.2|30970|31028.2|30967.9|31029.4|30970|31024.9|30965.1|16
1644206720000|2022-02-07 04:05:20|31028.3|30967.7|31027.2|30968.7|31028.3|30972.1|31025.7|30967.3|17
1644206730000|2022-02-07 04:05:30|31028.1|30968.9|31029.6|30968|31029.6|30971.7|31026.9|30968|14
1644206740000|2022-02-07 04:05:40|31029.3|30969.4|31029.5|30967.3|31030|30974.8|31024.5|30961.6|19
1644206750000|2022-02-07 04:05:50|31028.2|30970.2|31026.8|30972.3|31029.2|30974.5|31024.2|30970|12
1644206760000|2022-02-07 04:06:00|31027.7|30971.1|31027.3|30969|31028.3|30971.2|31024.9|30964.3|12
1644206770000|2022-02-07 04:06:10|31026.8|30970.5|31027.8|30967|31029.3|30970.5|31026.8|30965.9|10
1644206780000|2022-02-07 04:06:20|31028.3|30965.9|31029|30963.3|31029.6|30970.5|31025|30963.2|13
1644206790000|2022-02-07 04:06:30|31028.7|30964.3|31030.8|30966.1|31032.2|30967|31028.7|30964|14
1644206800000|2022-02-07 04:06:40|31031.1|30965.5|31031.3|30968.2|31031.6|30969.1|31030.6|30965.5|8
1644206810000|2022-02-07 04:06:50|31027.2|30971.4|31024.7|30972.8|31029.7|30972.8|31024.7|30961.2|11
1644206820000|2022-02-07 04:07:00|31025.2|30970.8|31025.8|30968.7|31027.1|30973.7|31024.4|30967.6|13
1644206830000|2022-02-07 04:07:10|31026.6|30967.1|31026.6|30965.2|31026.7|30970.9|31024.6|30965.1|7
1644206840000|2022-02-07 04:07:20|31027.1|30964.1|31031.2|30967.2|31031.2|30967.2|31026.8|30963|10
1644206850000|2022-02-07 04:07:30|31030|30968.7|31028.1|30972.6|31030|30972.6|31027.2|30965.2|10
1644206860000|2022-02-07 04:07:40|31029.1|30971.8|31027.8|30964.4|31029.3|30971.8|31025.7|30960.9|11
1644206870000|2022-02-07 04:07:50|31027.2|30965.3|31027.8|30966.5|31028.7|30966.7|31027.2|30963.9|14
1644206880000|2022-02-07 04:08:00|31028.2|30965.6|31027.8|30967.7|31028.8|30972.9|31025.9|30965.6|19
1644206890000|2022-02-07 04:08:10|31027.3|30967.6|31031|30964.9|31031.5|30968.3|31027.3|30964.8|12
1644206900000|2022-02-07 04:08:20|31030.8|30964.7|31028.3|30970.6|31032.2|30971.8|31027.4|30964.7|11
1644206910000|2022-02-07 04:08:30|31028.2|30971.6|31027.2|30971.7|31032.2|30974.9|31023.1|30961.4|16
1644206920000|2022-02-07 04:08:40|31028.7|30967|31028.7|30969.8|31028.7|30975|31025|30967|15
1644206930000|2022-02-07 04:08:50|31028.6|30971.7|31024.3|30965.6|31028.9|30971.7|31023.8|30957.3|22
1644206940000|2022-02-07 04:09:00|31024|30967|31026.4|30967.9|31026.5|30970|31024|30963.8|17
1644206950000|2022-02-07 04:09:10|31026.9|30968.3|31026.3|30971.3|31027.8|30973.3|31024.5|30967.2|18
1644206960000|2022-02-07 04:09:20|31025.8|30972.7|31030.8|30963.3|31032.9|30972.7|31025.8|30960.5|9
1644206970000|2022-02-07 04:09:30|31030.6|30963.2|31031.7|30961.6|31032|30963.2|31030.6|30961.2|8
1644206980000|2022-02-07 04:09:40|31032|30960.7|31028.9|30962|31032|30962.1|31028.9|30960|8
1644206990000|2022-02-07 04:09:50|31029.4|30960.3|31032.4|30965.9|31032.4|30967.2|31029.4|30960.3|9
1644207000000|2022-02-07 04:10:00|31031.5|30963|31027.1|30972|31031.5|30973.2|31025.9|30963|14
1644207010000|2022-02-07 04:10:10|31024.6|30970.9|31028.4|30962.9|31028.4|30972.7|31024.6|30961.9|10
1644207020000|2022-02-07 04:10:20|31028.3|30963.5|31027.9|30967|31028.3|30970.7|31024.7|30962|14
1644207030000|2022-02-07 04:10:30|31027|30968.6|31028.1|30967.6|31028.4|30968.7|31026.7|30966.1|8
1644207040000|2022-02-07 04:10:40|31027.5|30967.3|31026|30963.2|31028.2|30968.3|31025.4|30960.8|5
1644207050000|2022-02-07 04:10:50|31027.7|30963.4|31025.9|30969.9|31028.3|30970.4|31024.7|30963.4|12
1644207060000|2022-02-07 04:11:00|31025.5|30969.5|31023.6|30969.6|31027.3|30970.8|31023.1|30967.7|18
1644207070000|2022-02-07 04:11:10|31024.7|30969.5|31028.2|30963.1|31031.1|30969.5|31023.8|30963.1|15
1644207080000|2022-02-07 04:11:20|31027|30964.5|31027.3|30963|31028|30965.9|31025.1|30962|11
1644207090000|2022-02-07 04:11:30|31027.2|30961.8|31025.2|30970|31027.7|30970|31023|30961.8|10
1644207100000|2022-02-07 04:11:40|31019.9|30962.6|31024.3|30968.4|31024.3|30971.1|31019.9|30962.6|10
1644207110000|2022-02-07 04:11:50|31022.5|30967.8|31024.1|30968.8|31024.1|30969.4|31022.5|30967.8|3
1644207120000|2022-02-07 04:12:00|31023.1|30968.9|31026.2|30967.1|31027.7|30969.2|31023.1|30963.1|9
1644207130000|2022-02-07 04:12:10|31026.8|30963.4|31027.1|30960|31027.1|30964.2|31022.6|30958.8|8
1644207140000|2022-02-07 04:12:20|31025.1|30962.9|31026.3|30960.7|31026.8|30963.9|31025.1|30960.7|7
1644207150000|2022-02-07 04:12:30|31025.6|30962.5|31028|30963.3|31029.2|30963.3|31025.3|30961.3|10
1644207160000|2022-02-07 04:12:40|31021.8|30957.8|31025.5|30969.5|31026.6|30971|31021.1|30957.8|14
1644207170000|2022-02-07 04:12:50|31028.8|30960.9|31026.3|30967.6|31029.8|30968.9|31024|30960.9|8
1644207180000|2022-02-07 04:13:00|31031.1|30963|31026.8|30966.6|31031.1|30967.8|31026.5|30961.2|16
1644207190000|2022-02-07 04:13:10|31027.3|30965.8|31025.7|30963.2|31027.7|30966.9|31023.3|30962.7|13
1644207200000|2022-02-07 04:13:20|31025.8|30964.8|31024|30967.5|31026.9|30968.7|31023.5|30962.9|8
1644207210000|2022-02-07 04:13:30|31025.4|30968.9|31026|30962|31027.5|30968.9|31024.7|30957.4|12
1644207220000|2022-02-07 04:13:40|31027|30960.6|31026|30968.7|31027.1|30969.1|31024.8|30959.8|11
1644207230000|2022-02-07 04:13:50|31022.6|30971.1|31025.1|30965|31025.9|30971.1|31018.7|30959.9|9
1644207240000|2022-02-07 04:14:00|31025.3|30965.2|31025.9|30963.5|31026.4|30965.2|31025.3|30962.5|10
1644207250000|2022-02-07 04:14:10|31026.1|30963|31029.4|30965.8|31029.4|30965.8|31024.5|30963|7
1644207260000|2022-02-07 04:14:20|31029.2|30965.1|31025.3|30961.9|31029.3|30965.1|31023|30959.6|5
1644207270000|2022-02-07 04:14:30|31025.2|30963.2|31024.9|30966.5|31028.1|30968.6|31023.9|30958.8|13
1644207280000|2022-02-07 04:14:40|31024.4|30965.2|31024.7|30969.4|31026.5|30973.5|31017.7|30954.1|16
1644207290000|2022-02-07 04:14:50|31023.6|30970.4|31026.7|30966.4|31027|30970.5|31023|30962.7|9
1644207300000|2022-02-07 04:15:00|31027.3|30963.5|31025.4|30965.1|31027.3|30969.7|31023.6|30963.3|15
1644207310000|2022-02-07 04:15:10|31025.1|30964.5|31023.4|30966.5|31026.2|30967|31022|30961.5|15
1644207320000|2022-02-07 04:15:20|31023|30968.8|31025.7|30966.3|31026|30969.3|31023|30964.1|13
1644207330000|2022-02-07 04:15:30|31025.4|30967.4|31026.3|30964.1|31026.7|30972|31020.1|30959|16
1644207340000|2022-02-07 04:15:40|31025.6|30965.7|31023.7|30969.7|31026.7|30970.2|31023.4|30965.7|20
1644207350000|2022-02-07 04:15:50|31023.3|30969.2|31026|30965.3|31026|30970.6|31023.3|30965.3|7
1644207360000|2022-02-07 04:16:00|31024.2|30969.1|31022.3|30967.5|31024.6|30969.4|31021.9|30963.1|12
1644207370000|2022-02-07 04:16:10|31022.9|30966.4|31026.3|30967.1|31026.4|30971.2|31022|30965.2|16
1644207380000|2022-02-07 04:16:20|31025.8|30964.2|31026|30966|31026.1|30966.7|31024.7|30963.6|11
1644207390000|2022-02-07 04:16:30|31026.1|30964.5|31025|30965|31026.1|30968.4|31020.4|30957.5|18
1644207400000|2022-02-07 04:16:40|31026.2|30961.6|31026.2|30963.9|31026.7|30963.9|31024.8|30960.6|8
1644207410000|2022-02-07 04:16:50|31025.9|30959.9|31023.4|30961.9|31027.2|30961.9|31022.2|30957.4|12
1644207420000|2022-02-07 04:17:00|31023.2|30962.3|31026.9|30962.3|31027.4|30964.3|31023.2|30959.4|11
1644207430000|2022-02-07 04:17:10|31025.9|30961.4|31025.4|30957.7|31026.9|30961.7|31025.1|30957.7|12
1644207440000|2022-02-07 04:17:20|31019|30960|31025.5|30964.2|31028.2|30964.2|31019|30955.7|12
1644207450000|2022-02-07 04:17:30|31026.9|30961.9|31022.7|30965.7|31027|30967.9|31021|30961.1|12
1644207460000|2022-02-07 04:17:40|31019.2|30959.4|31021.8|30964.6|31023|30968.1|31019.2|30959.4|12
1644207470000|2022-02-07 04:17:50|31022.6|30964.2|31022.8|30961.7|31022.8|30965|31021.1|30961.7|7
1644207480000|2022-02-07 04:18:00|31020|30966.6|31024.4|30965.4|31024.6|30967.5|31020|30965|11
1644207490000|2022-02-07 04:18:10|31025|30964.5|31022.5|30968.6|31025|30968.6|31021.2|30957.6|9
1644207500000|2022-02-07 04:18:20|31022.3|30968.9|31022.8|30967.5|31024.7|30969.7|31021.1|30964.7|17
1644207510000|2022-02-07 04:18:30|31019.3|30967.6|31024.8|30960.7|31024.8|30967.6|31019.3|30958.9|8
1644207520000|2022-02-07 04:18:40|31025|30960|31026.2|30961.8|31026.7|30962.3|31023|30958.7|9
1644207530000|2022-02-07 04:18:50|31026.7|30960.9|31023.3|30965.7|31027.2|30968.8|31021.4|30960.3|13
1644207540000|2022-02-07 04:19:00|31019.5|30955.9|31023.4|30964.5|31024.6|30969.9|31019.5|30955.9|15
1644207550000|2022-02-07 04:19:10|31022.9|30964.1|31023.9|30964.4|31024.7|30968|31021.8|30962|14
1644207560000|2022-02-07 04:19:20|31020.5|30956.2|31023.2|30959.4|31023.5|30962.8|31020.1|30956|10
1644207570000|2022-02-07 04:19:30|31022|30959.2|31023.2|30961.6|31024.1|30961.6|31021.3|30957|8
1644207580000|2022-02-07 04:19:40|31022|30962.6|31023.8|30959.9|31024.2|30962.6|31020.9|30957.8|10
1644207590000|2022-02-07 04:19:50|31023.7|30959.8|31026.7|30959.4|31026.9|30960.2|31023.7|30958.7|7
1644207600000|2022-02-07 04:20:00|31027|30959.5|31025|30963.9|31029.5|30964.4|31023.7|30957.6|12
1644207610000|2022-02-07 04:20:10|31018.8|30959|31021.1|30964.8|31023.2|30965.7|31017.5|30959|14
1644207620000|2022-02-07 04:20:20|31021.3|30963.4|31018.7|30959.4|31021.3|30966.2|31018.1|30959.2|15
1644207630000|2022-02-07 04:20:30|31019.1|30959.7|31018.6|30963.3|31020.5|30963.3|31017.6|30958.3|17
1644207640000|2022-02-07 04:20:40|31018.3|30963|31021.7|30961.3|31022|30963.4|31018.3|30960.1|16
1644207650000|2022-02-07 04:20:50|31021.9|30962.5|31020.3|30958.6|31021.9|30965.9|31014.4|30957.5|20
1644207660000|2022-02-07 04:21:00|31019.7|30960|31019.5|30958.6|31022.4|30964.3|31019.5|30958.2|19
1644207670000|2022-02-07 04:21:10|31019.8|30958.4|31018|30954.5|31021.1|30960.5|31016.4|30952.4|9
1644207680000|2022-02-07 04:21:20|31019.2|30954.3|31020.3|30960.2|31020.3|30962.6|31017.9|30953.7|11
1644207690000|2022-02-07 04:21:30|31022|30959|31021.9|30962.6|31022.4|30962.8|31020.9|30959|6
1644207700000|2022-02-07 04:21:40|31021.8|30963.8|31019.6|30956|31021.8|30964.6|31017.4|30955.1|10
1644207710000|2022-02-07 04:21:50|31019.3|30954.8|31020.4|30958.5|31023|30964.6|31017.5|30954.8|11
1644207720000|2022-02-07 04:22:00|31019.3|30961.5|31017.3|30959.6|31019.4|30966.6|31015.8|30957.6|20
1644207730000|2022-02-07 04:22:10|31018.4|30959.8|31019.6|30957.5|31020.5|30962.6|31018.1|30957.5|13
1644207740000|2022-02-07 04:22:20|31018.7|30958.5|31019|30963|31019.2|30964|31017.1|30958.5|6
1644207750000|2022-02-07 04:22:30|31019.1|30962.7|31018.5|30954.9|31020.5|30962.7|31015.5|30953.3|7
1644207760000|2022-02-07 04:22:40|31019.1|30954.5|31017.9|30962.6|31020.1|30962.6|31017.9|30952.3|9
1644207770000|2022-02-07 04:22:50|31018.2|30962.9|31018.8|30958.2|31019.1|30965.1|31015|30954.1|14
1644207780000|2022-02-07 04:23:00|31017.6|30958.6|31016.7|30964|31019.5|30964|31016.7|30954.6|12
1644207790000|2022-02-07 04:23:10|31017.1|30964.7|31017.9|30960.4|31018.5|30964.7|31016.8|30959.2|9
1644207800000|2022-02-07 04:23:20|31017.8|30961|31018.3|30960.8|31021|30963.4|31016.2|30954|18
1644207810000|2022-02-07 04:23:30|31018.6|30959.4|31017.6|30960.3|31019.8|30964.4|31016.2|30957.8|19
1644207820000|2022-02-07 04:23:40|31018.8|30960.6|31015.4|30963|31019.3|30963.5|31015.4|30957.7|15
1644207830000|2022-02-07 04:23:50|31016.7|30962.1|31016.5|30955|31018|30962.1|31015.2|30955|11
1644207840000|2022-02-07 04:24:00|31016.4|30957.1|31018|30955.3|31019.3|30960.5|31016.4|30954.1|17
1644207850000|2022-02-07 04:24:10|31018.4|30955.7|31017.1|30958.5|31019|30958.6|31015.8|30954.3|15
1644207860000|2022-02-07 04:24:20|31015|30954.3|31015.9|30957.9|31015.9|30959|31013.2|30953.9|17
1644207870000|2022-02-07 04:24:30|31015.3|30957.7|31017.6|30957|31018.4|30959.6|31015.3|30956.1|17
1644207880000|2022-02-07 04:24:40|31014.8|30951.5|31016|30954.9|31016.7|30957.7|31012.6|30951.3|11
1644207890000|2022-02-07 04:24:50|31016.6|30954.5|31015.7|30960.6|31018.8|30960.6|31014.6|30953.6|6
1644207900000|2022-02-07 04:25:00|31015.2|30962.5|31015.2|30959.2|31016.5|30962.5|31013.8|30956.6|17
1644207910000|2022-02-07 04:25:10|31015|30959.6|31018|30958.6|31018|30960.6|31014.4|30957.5|11
1644207920000|2022-02-07 04:25:20|31017.7|30955.5|31017.5|30956.1|31017.7|30959.5|31016.3|30955.2|9
1644207930000|2022-02-07 04:25:30|31015.6|30950.9|31015.2|30955.4|31016.9|30956.7|31014.7|30950.4|10
1644207940000|2022-02-07 04:25:40|31015.4|30954.1|31017.8|30955.5|31019.4|30956.8|31015.4|30952.9|7
1644207950000|2022-02-07 04:25:50|31016.8|30954.7|31017.2|30953.2|31017.7|30954.7|31014.6|30950.8|14
1644207960000|2022-02-07 04:26:00|31017.1|30953.3|31018.6|30954.2|31018.6|30954.2|31016.6|30951.8|11
1644207970000|2022-02-07 04:26:10|31018|30955.3|31018.1|30953.8|31019.4|30955.6|31017.9|30952.1|9
1644207980000|2022-02-07 04:26:20|31018.5|30952.7|31019.8|30953.4|31019.8|30957.4|31012.4|30948.4|15
1644207990000|2022-02-07 04:26:30|31020|30954.2|31017.3|30955.2|31020|30958.5|31015.7|30951.4|15
1644208000000|2022-02-07 04:26:40|31017.6|30954.4|31015.7|30957.5|31017.8|30958.2|31013.9|30949.8|15
1644208010000|2022-02-07 04:26:50|31015.8|30955.2|31016.2|30957.1|31017|30957.1|31015.8|30955.1|16
1644208020000|2022-02-07 04:27:00|31016.3|30955|31018|30950.3|31018.1|30959.6|31013.6|30950.3|16
1644208030000|2022-02-07 04:27:10|31017|30952.9|31016.3|30956.3|31019.4|30959.9|31015.2|30951.1|12
1644208040000|2022-02-07 04:27:20|31013|30948.1|31015.5|30956.1|31017.2|30957.6|31013|30947.6|15
1644208050000|2022-02-07 04:27:30|31016|30954.2|31014.5|30959.6|31016|30961.5|31013.5|30954.2|13
1644208060000|2022-02-07 04:27:40|31011.9|30953.8|31016.8|30952.7|31016.8|30954.8|31011.9|30952.1|6
1644208070000|2022-02-07 04:27:50|31016.9|30952.1|31016|30952.1|31016.9|30952.7|31016|30952.1|4
1644208080000|2022-02-07 04:28:00|31016.4|30949.9|31014.9|30959.6|31017.2|30962.1|31014.5|30948|17
1644208090000|2022-02-07 04:28:10|31015.3|30957.8|31016.5|30955.1|31017.3|30959|31014.9|30955.1|14
1644208100000|2022-02-07 04:28:20|31016|30954.6|31015.7|30956.2|31016.6|30958.4|31014.7|30954.5|10
1644208110000|2022-02-07 04:28:30|31014.6|30951|31016.3|30951.1|31016.3|30954.9|31014.3|30951|6
1644208120000|2022-02-07 04:28:40|31016|30950.3|31016.7|30951.6|31017.1|30952.6|31016|30950|8
1644208130000|2022-02-07 04:28:50|31014.1|30950.3|31016.7|30953.4|31017.7|30953.7|31014.1|30947.6|8
1644208140000|2022-02-07 04:29:00|31016.5|30948.8|31015.2|30957.1|31018.6|30958.7|31013.4|30948.8|15
1644208150000|2022-02-07 04:29:10|31012.5|30948.3|31015.2|30954.6|31016.9|30957.5|31012.4|30947|13
1644208160000|2022-02-07 04:29:20|31014.8|30952.6|31015.7|30953.7|31017.4|30953.9|31014.8|30951.8|9
1644208170000|2022-02-07 04:29:30|31016.7|30955.9|31017.1|30953.7|31017.1|30957.3|31015.4|30953.7|4
1644208180000|2022-02-07 04:29:40|31017.2|30953.2|31018.1|30953.7|31019.4|30954.5|31014.3|30949.7|13
1644208190000|2022-02-07 04:29:50|31017.1|30952.8|31019.4|30954.5|31019.4|30954.5|31017.1|30952.8|4
1644208200000|2022-02-07 04:30:00|31018|30956.9|31015.3|30955.7|31018|30962.8|31013.6|30955.7|14
1644208210000|2022-02-07 04:30:10|31012.7|30949.2|31014.7|30953.6|31017.2|30962.1|31009.8|30945.1|21
1644208220000|2022-02-07 04:30:20|31014.8|30953.2|31013.3|30956.3|31017.1|30957.9|31013.1|30952.2|13
1644208230000|2022-02-07 04:30:30|31014|30956.2|31014.9|30956.4|31015.1|30959.2|31012.5|30955.1|13
1644208240000|2022-02-07 04:30:40|31013.9|30956.9|31014|30948.8|31014|30956.9|31010.8|30948.5|11
1644208250000|2022-02-07 04:30:50|31015|30950.2|31014.9|30949.7|31015|30951.9|31013.7|30948.8|8
1644208260000|2022-02-07 04:31:00|31014.3|30949.1|31011.5|30956.7|31016.9|30958.8|31009.8|30946.2|14
1644208270000|2022-02-07 04:31:10|31011|30959.4|31014.7|30959.2|31014.7|30961.5|31011|30953.6|17
1644208280000|2022-02-07 04:31:20|31014.4|30959.5|31014.8|30956.2|31015.3|30961.1|31013.7|30948.7|14
1644208290000|2022-02-07 04:31:30|31014.5|30955.7|31015.1|30956.3|31015.1|30957|31014.2|30955.7|7
1644208300000|2022-02-07 04:31:40|31015.4|30953.1|31015.8|30950.9|31016.1|30955|31013|30950.9|15
1644208310000|2022-02-07 04:31:50|31016.1|30952.2|31017.5|30953.1|31017.5|30954.3|31016.1|30950.7|10
1644208320000|2022-02-07 04:32:00|31017.1|30954.2|31018.1|30950.5|31019|30954.2|31017.1|30950.5|12
1644208330000|2022-02-07 04:32:10|31017.3|30952.9|31015.1|30956.8|31020.3|30961.1|31011.9|30950.6|18
1644208340000|2022-02-07 04:32:20|31014.3|30959.2|31013|30951.8|31017|30959.2|31012.4|30950|15
1644208350000|2022-02-07 04:32:30|31015.1|30953.2|31014.7|30953.2|31015.1|30954.2|31013.7|30952.3|15
1644208360000|2022-02-07 04:32:40|31014.8|30953.9|31017.4|30956.6|31018.1|30958.5|31014.8|30953.9|13
1644208370000|2022-02-07 04:32:50|31016.3|30957.1|31019.7|30948.5|31020.7|30960.7|31011.5|30948.5|12
1644208380000|2022-02-07 04:33:00|31018.2|30953.5|31014.4|30961.3|31018.2|30962|31013.9|30953.5|13
1644208390000|2022-02-07 04:33:10|31015|30960.2|31016.5|30959.2|31016.5|30962.9|31013.6|30959|13
1644208400000|2022-02-07 04:33:20|31013.1|30953.2|31015.5|30956.8|31016.5|30956.8|31013.1|30952.7|7
1644208410000|2022-02-07 04:33:30|31016.5|30954.2|31017.4|30954.4|31017.4|30956.8|31015.6|30954.2|5
1644208420000|2022-02-07 04:33:40|31018.1|30952.6|31017.7|30959.9|31021|30962.8|31013.4|30948|14
1644208430000|2022-02-07 04:33:50|31016.4|30961.2|31019.5|30956.3|31019.7|30961.2|31016.4|30956.3|5
1644208440000|2022-02-07 04:34:00|31020.3|30953.4|31017|30955.8|31020.3|30956.1|31015.2|30950.4|13
1644208450000|2022-02-07 04:34:10|31016.5|30955.2|31018.8|30954.3|31021|30955.5|31016.5|30952.9|8
1644208460000|2022-02-07 04:34:20|31014|30950.8|31014.1|30959.7|31015.5|30961|31012.4|30950.8|10
1644208470000|2022-02-07 04:34:30|31013.7|30961.6|31016.5|30956.8|31017.3|30961.6|31013.7|30955.1|6
1644208480000|2022-02-07 04:34:40|31011.9|30951.6|31015.2|30952.4|31015.6|30953.7|31011.9|30950.9|9
1644208490000|2022-02-07 04:34:50|31014.6|30953.3|31015.8|30954.8|31016.3|30958.7|31013.1|30953.3|7
1644208500000|2022-02-07 04:35:00|31015.7|30955.4|31016.3|30952.7|31018.1|30956.7|31012.9|30949.5|8
1644208510000|2022-02-07 04:35:10|31016.8|30951.7|31017|30953.1|31017.5|30953.4|31016.7|30950.8|6
1644208520000|2022-02-07 04:35:20|31016.8|30951.7|31019.8|30953.5|31019.8|30953.5|31016.4|30951.7|6
1644208530000|2022-02-07 04:35:30|31018.3|30956.9|31015.2|30953.1|31019.6|30960.6|31010.2|30952.2|10
1644208540000|2022-02-07 04:35:40|31017.1|30953.8|31015.7|30952.1|31017.7|30953.8|31015.7|30950.3|6
1644208550000|2022-02-07 04:35:50|31016.7|30953.9|31016.4|30959.6|31016.7|30959.6|31013|30952.7|4
1644208560000|2022-02-07 04:36:00|31015.7|30960.2|31016|30950.6|31019.1|30960.2|31013.9|30950.6|11
1644208570000|2022-02-07 04:36:10|31016.4|30951.7|31014.3|30958.6|31017.6|30958.9|31014.3|30950.7|7
1644208580000|2022-02-07 04:36:20|31014|30958|31014.7|30956.2|31014.7|30964.2|31010|30952.9|10
1644208590000|2022-02-07 04:36:30|31015.1|30960|31016.7|30959.4|31019.7|30961.4|31014.2|30948.8|12
1644208600000|2022-02-07 04:36:40|31016.1|30957.8|31013.6|30959.3|31016.9|30961.9|31011.6|30952.7|18
1644208610000|2022-02-07 04:36:50|31013.4|30963.1|31017.3|30960.2|31017.3|30963.1|31013.2|30960.2|6
1644208620000|2022-02-07 04:37:00|31016.5|30960.3|31017.1|30957.2|31017.9|30960.3|31016.5|30955.4|5
1644208630000|2022-02-07 04:37:10|31019.3|30955.6|31014.8|30952.8|31019.3|30957|31012.4|30951.4|6
1644208640000|2022-02-07 04:37:20|31016|30955.9|31020|30956|31020|30956|31016|30951.1|7
1644208650000|2022-02-07 04:37:30|31018.5|30958.2|31014.9|30955|31018.5|30958.2|31011.8|30952.5|4
1644208660000|2022-02-07 04:37:40|31014|30954.6|31018.8|30954.5|31019|30961|31011|30952.3|8
1644208670000|2022-02-07 04:37:50|31017.6|30954.6|31014.2|30952.7|31018.7|30956.6|31012.2|30950.9|5
1644208680000|2022-02-07 04:38:00|31016.6|30953.4|31016.3|30952.1|31017|30953.6|31016.3|30952.1|5
1644208690000|2022-02-07 04:38:10|31016.8|30953.6|31019.5|30951.6|31019.9|30958.6|31010.7|30948.6|12
1644208700000|2022-02-07 04:38:20|31018.8|30954.4|31019|30952.5|31019.7|30954.4|31017.5|30950.9|10
1644208710000|2022-02-07 04:38:30|31016.7|30957.9|31015.2|30955.2|31018.9|30957.9|31011.1|30947.8|9
1644208720000|2022-02-07 04:38:40|31015.9|30951.2|31018.1|30950.8|31018.1|30959|31015.6|30950.8|5
1644208730000|2022-02-07 04:38:50|31019.1|30952.4|31015.2|30961.5|31020.3|30961.9|31014.1|30951.7|10
1644208740000|2022-02-07 04:39:00|31015.4|30961.2|31014.3|30951.2|31016.4|30961.2|31012.6|30951.2|8
1644208750000|2022-02-07 04:39:10|31016|30952.7|31019.1|30949.8|31022.4|30961|31011|30949.1|11
1644208760000|2022-02-07 04:39:20|31016.5|30957.7|31018.6|30956.9|31018.6|30957.7|31016.5|30953.4|5
1644208770000|2022-02-07 04:39:30|31017|30957.8|31013.4|30954.8|31018.5|30957.8|31012|30952.2|10
1644208780000|2022-02-07 04:39:40|31014.1|30954.9|31018.6|30954.7|31018.6|30958.1|31014.1|30952.2|8
1644208790000|2022-02-07 04:39:50|31017.4|30956.4|31015.8|30951.2|31019.1|30956.4|31013.5|30950.6|12
1644208800000|2022-02-07 04:40:00|31016.2|30951.6|31017.7|30958.3|31018.3|30958.3|31014.8|30951.6|9
1644208810000|2022-02-07 04:40:10|31019.5|30956.8|31018.8|30955.1|31019.9|30958.3|31017.7|30953|7
1644208820000|2022-02-07 04:40:20|31019.1|30953|31015.9|30957.7|31019.1|30957.7|31012.5|30950.1|12
1644208830000|2022-02-07 04:40:30|31018|30958.1|31016.5|30955.3|31018.5|30958.4|31016.5|30953.3|7
1644208840000|2022-02-07 04:40:40|31017.3|30954.2|31016.2|30952.8|31018.3|30955.7|31013.2|30949.1|13
1644208850000|2022-02-07 04:40:50|31015.8|30951.9|31016.4|30958.9|31016.8|30958.9|31013.7|30951.3|12
1644208860000|2022-02-07 04:41:00|31016.3|30956.9|31016|30952.7|31017|30957.1|31010.6|30948.6|10
1644208870000|2022-02-07 04:41:10|31015.1|30952.1|31015.9|30950.7|31015.9|30953.4|31015.1|30950.7|3
1644208880000|2022-02-07 04:41:20|31015.1|30951.1|31011.7|30956.2|31016.9|30957.2|31011.7|30951.1|9
1644208890000|2022-02-07 04:41:30|31012.2|30954.2|31016.1|30951.8|31017.7|30956|31012.1|30951|11
1644208900000|2022-02-07 04:41:40|31016.3|30952.1|31016.3|30953|31016.3|30953|31016.3|30952.1|2
1644208910000|2022-02-07 04:41:50|31015.7|30953.9|31011.4|30954.6|31018.8|30958.2|31011.4|30948.6|12
1644208920000|2022-02-07 04:42:00|31010.9|30954|31011.3|30957|31012.6|30959.1|31010.7|30954|16
1644208930000|2022-02-07 04:42:10|31012.8|30953.7|31011.4|30958.5|31014.5|30958.5|31011.4|30953.2|13
1644208940000|2022-02-07 04:42:20|31012.3|30956.9|31012.4|30949.2|31015.3|30958.9|31011.3|30948.2|11
1644208950000|2022-02-07 04:42:30|31013.3|30950.4|31014.7|30949.6|31015.7|30951.6|31013.3|30948.2|8
1644208960000|2022-02-07 04:42:40|31014.8|30950.7|31010.3|30946.5|31014.8|30950.7|31010.3|30946.5|3
1644208970000|2022-02-07 04:42:50|31013.4|30949|31023.5|30949.7|31023.5|30960.1|31011.7|30948.5|18
1644208980000|2022-02-07 04:43:00|31021|30947.4|31018.4|30951.3|31021|30956.3|31016|30947.4|19
1644208990000|2022-02-07 04:43:10|31018.2|30952.1|31013.6|30951.2|31019.4|30960.8|31013.6|30951.2|14
1644209000000|2022-02-07 04:43:20|31013.8|30952.8|31015.1|30955.1|31015.1|30959.4|31012.7|30952.8|10
1644209010000|2022-02-07 04:43:30|31014.3|30956.2|31013.1|30954|31015.5|30956.2|31013.1|30952.6|11
1644209020000|2022-02-07 04:43:40|31013.6|30953.3|31015.6|30959.8|31016.6|30962|31013.6|30950.7|9
1644209030000|2022-02-07 04:43:50|31016.9|30960.2|31014.8|30948.7|31016.9|30963.5|31011.4|30948.7|17
1644209040000|2022-02-07 04:44:00|31014.7|30949.5|31014.4|30957.3|31016.9|30960.3|31014|30948.9|15
1644209050000|2022-02-07 04:44:10|31014.8|30956.8|31013.4|30952.2|31017.1|30959.1|31013.4|30952.2|12
1644209060000|2022-02-07 04:44:20|31014.2|30954|31014.2|30957|31015.4|30959.2|31012.9|30954|17
1644209070000|2022-02-07 04:44:30|31014.7|30957.1|31012.2|30951.3|31016.2|30960|31012.2|30951.3|9
1644209080000|2022-02-07 04:44:40|31013.2|30950.5|31014.4|30959.4|31017|30964|31013.2|30948.2|10
1644209090000|2022-02-07 04:44:50|31015.5|30961.1|31013.2|30952|31016.2|30961.1|31010.9|30950.3|7
1644209100000|2022-02-07 04:45:00|31014.4|30953.4|31014.4|30961|31015.2|30964.4|31013.3|30953.2|13
1644209110000|2022-02-07 04:45:10|31013.8|30961.6|31015.6|30957.7|31016.4|30961.6|31013.8|30956.3|8
1644209120000|2022-02-07 04:45:20|31016.3|30956|31013.5|30953.6|31017.2|30956|31013.3|30952.8|6
1644209130000|2022-02-07 04:45:30|31014.2|30955|31017|30951.3|31017|30956.2|31014.2|30951.3|4
1644209140000|2022-02-07 04:45:40|31020.5|30952.9|31017.5|30962.1|31020.5|30963.5|31013.8|30949.3|10
1644209150000|2022-02-07 04:45:50|31018.3|30951.6|31016.2|30958.7|31019.2|30960.6|31014.5|30951.6|13
1644209160000|2022-02-07 04:46:00|31015.8|30958.6|31016.9|30958.7|31017.2|30959.8|31015.8|30957.2|9
1644209170000|2022-02-07 04:46:10|31016.5|30960.5|31015.7|30953.2|31016.9|30960.5|31014.5|30951|10
1644209180000|2022-02-07 04:46:20|31016.3|30953.8|31018.7|30962.2|31018.7|30962.2|31016|30953.8|5
1644209190000|2022-02-07 04:46:30|31017.4|30963.9|31010.2|30952.9|31023|30963.9|31004.9|30936.9|22
1644209200000|2022-02-07 04:46:40|31006.9|30955.5|31012.1|30960|31012.1|30960.5|31006.9|30946.8|13
1644209210000|2022-02-07 04:46:50|31009|30957.1|31006.4|30949.6|31010.3|30960.3|31006.4|30946.4|10
1644209220000|2022-02-07 04:47:00|31011.8|30945.9|31009.8|30948.8|31011.9|30948.8|31009.8|30943.3|5
1644209230000|2022-02-07 04:47:10|31007.4|30951|31005.7|30946.7|31009.9|30959.9|31005.7|30946.7|8
1644209240000|2022-02-07 04:47:20|31006.2|30947.2|31009.5|30950.1|31009.5|30950.1|31006.2|30944.1|7
1644209250000|2022-02-07 04:47:30|31012.1|30951.3|31005.7|30947.4|31012.1|30961.8|31005.7|30947.4|14
1644209260000|2022-02-07 04:47:40|31007.5|30949.3|31008.5|30948|31009.1|30952.3|31007.5|30947.1|7
1644209270000|2022-02-07 04:47:50|31008.8|30947.1|31007.2|30940.5|31012.3|30958.8|31002.2|30940.5|13
1644209280000|2022-02-07 04:48:00|31008.6|30940.6|31012.7|30941.4|31017.7|30941.4|31008.6|30935|15
1644209290000|2022-02-07 04:48:10|31012.3|30939.8|31008.2|30939.9|31013.9|30943.2|31008.2|30938.8|11
1644209300000|2022-02-07 04:48:20|31008.6|30942|31010.6|30942.5|31010.7|30942.8|31008.6|30939.8|5
1644209310000|2022-02-07 04:48:30|31006.9|30956.9|31007.4|30939.9|31011.7|30956.9|31006.9|30939.9|12
1644209320000|2022-02-07 04:48:40|31010|30944.8|31011.3|30943.6|31011.9|30944.8|31009.8|30939.1|7
1644209330000|2022-02-07 04:48:50|31010.5|30939.9|31008.2|30947|31010.5|30957.7|31006.5|30939.9|13
1644209340000|2022-02-07 04:49:00|31008.3|30948.2|31006.5|30946.5|31008.3|30948.3|31005.3|30943.3|6
1644209350000|2022-02-07 04:49:10|31007.4|30948|31008.2|30948.9|31008.5|30949.3|31007|30944.3|7
1644209360000|2022-02-07 04:49:20|31008.9|30946.4|31009.6|30948.5|31010.4|30954.2|31007.6|30944.1|12
1644209370000|2022-02-07 04:49:30|31009.1|30949.7|31009.4|30944.6|31011.2|30953.4|31007.4|30939.8|12
1644209380000|2022-02-07 04:49:40|31010.4|30945.3|31006.9|30944.1|31013.1|30946.2|31006.8|30939.8|9
1644209390000|2022-02-07 04:49:50|31007.9|30945.9|31009|30939|31016.1|30956.4|31006.1|30939|13
1644209400000|2022-02-07 04:50:00|31009.7|30939.7|31010.1|30948.7|31013|30954.9|31007.1|30939|17
1644209410000|2022-02-07 04:50:10|31010|30948.2|31010.5|30952.1|31014.2|30953.3|31009.9|30948.2|11
1644209420000|2022-02-07 04:50:20|31009.8|30955.1|31009.4|30942.7|31012.5|30955.1|31008.1|30939.3|11
1644209430000|2022-02-07 04:50:30|31012.5|30942.3|31012.5|30948.2|31013.7|30963.1|31011|30942.3|11
1644209440000|2022-02-07 04:50:40|31012.6|30945.7|31009.9|30953.7|31014|30962.7|31009.9|30945.7|11
1644209450000|2022-02-07 04:50:50|31012.1|30955.5|31014.5|30945.2|31015.1|30955.5|31009.2|30942.1|16
1644209460000|2022-02-07 04:51:00|31014|30944.6|31018|30944.9|31018.8|30952.6|31009.5|30944.6|19
1644209470000|2022-02-07 04:51:10|31017.9|30946.6|31013.2|30949.3|31018|30954.2|31012.5|30946.6|13
1644209480000|2022-02-07 04:51:20|31014.8|30948.9|31013|30952.5|31014.8|30954.2|31011.3|30947.3|8
1644209490000|2022-02-07 04:51:30|31013.1|30952.4|31010.1|30959|31016.4|30959|31010.1|30943.3|17
1644209500000|2022-02-07 04:51:40|31014.7|30955.8|31013.3|30953.3|31016|30961.2|31010.8|30949.8|14
1644209510000|2022-02-07 04:51:50|31014.9|30953.6|31011.9|30951.4|31016.1|30958.6|31010.9|30949.5|16
1644209520000|2022-02-07 04:52:00|31012.8|30949.6|31012.6|30952.5|31015.1|30954.5|31012.5|30947.5|14
1644209530000|2022-02-07 04:52:10|31012.9|30952.9|31015.4|30948.3|31016.4|30956.4|31012.1|30948.3|11
1644209540000|2022-02-07 04:52:20|31015.6|30949|31013.2|30946.3|31016.8|30950.6|31010.4|30943.3|7
1644209550000|2022-02-07 04:52:30|31012.5|30943.1|31014.4|30955.8|31014.9|30957.5|31008.6|30943.1|20
1644209560000|2022-02-07 04:52:40|31014|30952|31014.3|30947.5|31016.9|30954.8|31011.6|30947.5|10
1644209570000|2022-02-07 04:52:50|31013.7|30955|31015.9|30949.2|31015.9|30955|31012.9|30947.9|12
1644209580000|2022-02-07 04:53:00|31016.9|30950.9|31019.4|30945.4|31019.4|30950.9|31015.3|30945.4|10
1644209590000|2022-02-07 04:53:10|31018.8|30944.4|31012.9|30945.4|31018.9|30947|31012.9|30944.4|4
1644209600000|2022-02-07 04:53:20|31012.7|30947.8|31019.5|30945.5|31020.2|30948.5|31012.6|30942.1|11
1644209610000|2022-02-07 04:53:30|31014.6|30951.7|31013|30945.6|31016.7|30951.7|31011.6|30945.6|9
1644209620000|2022-02-07 04:53:40|31014.1|30943.3|31014.1|30952|31018.1|30956.4|31013|30943.3|11
1644209630000|2022-02-07 04:53:50|31015.7|30952.1|31011.3|30948.6|31016.3|30953.4|31011.3|30948.6|9
1644209640000|2022-02-07 04:54:00|31028.3|30934.4|31014.6|30949.5|31028.3|30952.6|31011.8|30934.4|11
1644209650000|2022-02-07 04:54:10|31014.7|30946.8|31016.1|30947.1|31016.1|30956.9|31010.3|30946.8|12
1644209660000|2022-02-07 04:54:20|31015.1|30948|31010.9|30945.9|31015.5|30952.2|31010.2|30945.1|12
1644209670000|2022-02-07 04:54:30|31011.5|30946.5|31015.7|30944.7|31016|30946.5|31011.5|30944|8
1644209680000|2022-02-07 04:54:40|31015.1|30944.4|31013.2|30946|31017.8|30948.8|31013.2|30943.2|13
1644209690000|2022-02-07 04:54:50|31013.7|30947|31014.7|30946.6|31015.6|30950.4|31012.9|30945.5|10
1644209700000|2022-02-07 04:55:00|31014.3|30946.3|31015.2|30946.1|31016.1|30948.9|31012.3|30944.7|8
1644209710000|2022-02-07 04:55:10|31014.9|30948.2|31010.6|30943.8|31014.9|30948.2|31010.6|30943.8|5
1644209720000|2022-02-07 04:55:20|31008.8|30948.4|31013.5|30949.3|31013.5|30951.5|31008.8|30944.1|12
1644209730000|2022-02-07 04:55:30|31017.3|30942.5|31007.5|30946.1|31017.3|30946.1|31007.5|30942.5|2
1644209740000|2022-02-07 04:55:40|31009.7|30947.4|31007.4|30952.9|31012.4|30952.9|31007.4|30942.2|5
1644209750000|2022-02-07 04:55:50|31007.7|30951|31014.2|30940.3|31020.2|30952.8|31007.7|30934|15
1644209760000|2022-02-07 04:56:00|31014.1|30939.2|31015.3|30940.5|31016|30941.2|31012.4|30938.5|8
1644209770000|2022-02-07 04:56:10|31008.5|30941|31009.6|30945.8|31010.5|30946.9|31008.5|30941|7
1644209780000|2022-02-07 04:56:20|31008.9|30949.3|31011.1|30943.6|31011.4|30949.3|31008.3|30942.7|9
1644209790000|2022-02-07 04:56:30|31011|30945|31010.7|30942.7|31011|30945|31010.3|30942.4|6
1644209800000|2022-02-07 04:56:40|31012.8|30940.9|31010|30935|31018.1|30951.3|31005.5|30935|11
1644209810000|2022-02-07 04:56:50|31015.7|30932.8|31009.9|30943.9|31015.7|30946.2|31008|30932.8|14
1644209820000|2022-02-07 04:57:00|31010.7|30942.2|31007|30943.2|31010.7|30946.2|31005.6|30940|11
1644209830000|2022-02-07 04:57:10|31004.2|30946.2|31006.6|30947.5|31007.8|30947.5|31004.2|30944.4|9
1644209840000|2022-02-07 04:57:20|31007.6|30945.2|31009.9|30942.1|31009.9|30946.6|31007.6|30941.7|11
1644209850000|2022-02-07 04:57:30|31012.2|30941.4|31006|30942.7|31012.2|30948.9|31004.9|30941.4|9
1644209860000|2022-02-07 04:57:40|31005.3|30939.3|31010.4|30940.2|31011.4|30946.4|31002.6|30939.2|10
1644209870000|2022-02-07 04:57:50|31009.2|30943.9|31010|30946.2|31012|30946.8|31009.1|30939.5|12
1644209880000|2022-02-07 04:58:00|31009.9|30946.4|31001.5|30942.1|31011.1|30948.6|31001.5|30942.1|7
1644209890000|2022-02-07 04:58:10|31008.1|30939|31009.4|30941.8|31011.3|30941.8|31008.1|30939|9
1644209900000|2022-02-07 04:58:20|31009.6|30939.9|31005.9|30947.6|31011.2|30948.1|31005.3|30939|12
1644209910000|2022-02-07 04:58:30|31007.1|30944.7|31002.3|30944.3|31009.3|30948.3|31002.3|30944.3|6
1644209920000|2022-02-07 04:58:40|31005.2|30942.4|31006.3|30950.5|31012.7|30950.5|31003.5|30939.9|11
1644209930000|2022-02-07 04:58:50|31007.6|30947.7|31004.7|30939|31011.4|30947.7|31004.7|30939|10
1644209940000|2022-02-07 04:59:00|31003.4|30942.2|31008.2|30938.9|31009.7|30942.2|31003.4|30936.5|11
1644209950000|2022-02-07 04:59:10|31005.5|30945.6|31012.2|30937.1|31013.8|30945.6|31005.5|30936.5|14
1644209960000|2022-02-07 04:59:20|31011.8|30936.7|31009.5|30938.1|31011.8|30941.3|31005.6|30936.2|15
1644209970000|2022-02-07 04:59:30|31009.6|30938.6|31006.4|30942.9|31009.6|30944.8|31004.9|30938.6|13
1644209980000|2022-02-07 04:59:40|31006.9|30942.1|31010.7|30940.7|31010.8|30945.1|31005.8|30937.6|14
1644209990000|2022-02-07 04:59:50|31010.4|30939.7|31011.3|30939.3|31011.7|30940.3|31010.4|30937.4|13
1644210000000|2022-02-07 05:00:00|31008.2|30943.6|31010.9|30938|31012.8|30944.9|31008.1|30937.8|17
1644210010000|2022-02-07 05:00:10|31010.6|30938.8|31005.7|30940.5|31010.6|30944.1|31005.7|30938.8|15
1644210020000|2022-02-07 05:00:20|31007.3|30938.6|31006.4|30943.7|31008.4|30944.8|31005.5|30938.2|14
1644210030000|2022-02-07 05:00:30|31007.6|30941|31007.1|30947.7|31008.1|30950|31005|30941|11
1644210040000|2022-02-07 05:00:40|31007.2|30945.7|31007.9|30942.9|31012.6|30945.8|31007.2|30940.2|9
1644210050000|2022-02-07 05:00:50|31008.8|30941.4|31007.7|30939|31012.3|30943.6|31007.3|30932.7|23
1644210060000|2022-02-07 05:01:00|31008.3|30937.5|31005.1|30937.3|31011.4|30938.7|31003.6|30935.2|21
1644210070000|2022-02-07 05:01:10|31005.5|30936.8|31006.2|30937.7|31006.2|30939.6|31004.3|30936.8|11
1644210080000|2022-02-07 05:01:20|31006.1|30937.6|31004.5|30938.3|31007.2|30939.4|31004.5|30934.4|10
1644210090000|2022-02-07 05:01:30|31004.4|30938.2|31009|30935.6|31009|30938.9|31004.4|30935|14
1644210100000|2022-02-07 05:01:40|31007.2|30934.7|31005.1|30938|31009.1|30939.7|31005.1|30930.5|14
1644210110000|2022-02-07 05:01:50|31007.3|30938.8|31005.2|30940.1|31008.5|30940.4|31004.6|30935|18
1644210120000|2022-02-07 05:02:00|31006|30937.8|31005.8|30934.2|31007.8|30939.6|31002.5|30934.2|14
1644210130000|2022-02-07 05:02:10|31006.7|30933.6|31006.6|30937.3|31006.7|30939.3|31004.1|30933.6|13
1644210140000|2022-02-07 05:02:20|31004.7|30936.5|31004.8|30939.6|31011.2|30939.9|31004.7|30930.9|10
1644210150000|2022-02-07 05:02:30|31004.3|30940.9|31001.9|30943.9|31009|30943.9|31001.9|30935.1|14
1644210160000|2022-02-07 05:02:40|31003.4|30940.6|31008.2|30936.8|31008.3|30941.9|31003.4|30936.4|16
1644210170000|2022-02-07 05:02:50|31008.3|30938.6|31009.9|30931.9|31009.9|30938.6|31007|30931.6|13
1644210180000|2022-02-07 05:03:00|31009.5|30932.4|31007.1|30933.5|31009.5|30941.4|31003.3|30932.4|15
1644210190000|2022-02-07 05:03:10|31007.3|30934.2|31006.8|30933.1|31010.4|30934.8|31005.8|30931|14
1644210200000|2022-02-07 05:03:20|31005.7|30932.8|31009.5|30930.8|31010.1|30943.6|31001.5|30927.1|13
1644210210000|2022-02-07 05:03:30|31002.7|30931.8|31003.5|30930.8|31008.8|30937.7|31002|30930.8|9
1644210220000|2022-02-07 05:03:40|31002|30933|31002.7|30930.8|31005.1|30937.5|31001.6|30930.8|6
1644210230000|2022-02-07 05:03:50|31002.5|30931.5|31005.6|30939.2|31009.5|30939.2|31002.5|30929.6|13
1644210240000|2022-02-07 05:04:00|31010|30938.7|31008.4|30943.4|31013|30943.4|31006.4|30935.5|15
1644210250000|2022-02-07 05:04:10|31009|30942.2|31011|30939.5|31011.5|30942.2|31009|30936.4|7
1644210260000|2022-02-07 05:04:20|31003.6|30936.2|31004.1|30941.4|31007.2|30941.4|31003.5|30934.7|15
1644210270000|2022-02-07 05:04:30|31005.1|30940.9|31007.3|30939.1|31007.5|30942.3|31005.1|30938.7|5
1644210280000|2022-02-07 05:04:40|31006.6|30933.5|31005.9|30942.8|31008.7|30942.8|31003.9|30933.3|16
1644210290000|2022-02-07 05:04:50|31007.5|30939.8|31008.5|30941.3|31008.5|30942.2|31005.3|30939|13
1644210300000|2022-02-07 05:05:00|31008.1|30939.2|31007.3|30941.3|31010.8|30941.3|31006.3|30936.2|17
1644210310000|2022-02-07 05:05:10|31006.9|30941|31005.1|30936.9|31006.9|30949.5|30998.9|30936.9|14
1644210320000|2022-02-07 05:05:20|31004.1|30937.3|31008.7|30938.3|31008.7|30943.4|31002.9|30937.3|13
1644210330000|2022-02-07 05:05:30|31008|30936.4|31007.5|30933.2|31008.3|30936.4|31004.7|30932.4|11
1644210340000|2022-02-07 05:05:40|31007.9|30932.3|31008.4|30932|31009.8|30932.6|31007.9|30930.5|7
1644210350000|2022-02-07 05:05:50|31004.8|30931.4|31009.5|30931.3|31012.4|30933.8|31004.6|30930.1|14
1644210360000|2022-02-07 05:06:00|31010.3|30930.5|31010.1|30932.1|31010.9|30932.6|31008.7|30930.5|8
1644210370000|2022-02-07 05:06:10|31010.9|30932.4|31007.3|30935.8|31012.9|30935.8|31006.6|30931|16
1644210380000|2022-02-07 05:06:20|31008.8|30934.7|31008.1|30940.6|31008.8|30948.5|31002.4|30930.2|19
1644210390000|2022-02-07 05:06:30|31007.7|30938.8|31008|30941.3|31009.7|30947.4|31005.7|30938.8|9
1644210400000|2022-02-07 05:06:40|31008.3|30938.5|31008.4|30939.3|31009.2|30945.6|31004.7|30938.5|9
1644210410000|2022-02-07 05:06:50|31008.7|30939.9|31014.3|30934.7|31014.3|30939.9|31005.9|30930.6|13
1644210420000|2022-02-07 05:07:00|31011.5|30934|31014.8|30936.1|31014.8|30936.1|31011.5|30934|5
1644210430000|2022-02-07 05:07:10|31016.7|30933.4|31007.4|30942.6|31016.7|30945.1|31006.2|30933.4|8
1644210440000|2022-02-07 05:07:20|31007.5|30941.4|31007.3|30937.5|31008.1|30941.4|31003.7|30935.4|6
1644210450000|2022-02-07 05:07:30|31006.9|30936.7|31009.5|30941.7|31009.7|30943.5|31006.9|30935.8|10
1644210460000|2022-02-07 05:07:40|31010.3|30940.4|31011.6|30935.3|31012.8|30940.4|31008|30934.9|13
1644210470000|2022-02-07 05:07:50|31013|30935.6|31012.1|30935.8|31014.1|30935.8|31011.7|30934.4|14
1644210480000|2022-02-07 05:08:00|31012|30935.7|31013.4|30936.1|31014.9|30937.2|31011|30935.4|14
1644210490000|2022-02-07 05:08:10|31014|30936.8|31006.5|30942.9|31014|30944.7|31004.4|30936.8|13
1644210500000|2022-02-07 05:08:20|31007.3|30940.6|31008.9|30940.9|31009|30940.9|31006.5|30939.3|4
1644210510000|2022-02-07 05:08:30|31010.1|30943.1|31008.2|30940.1|31010.1|30945|31004.4|30938.4|12
1644210520000|2022-02-07 05:08:40|31006.3|30941.9|31008.6|30942.9|31010.8|30946.8|31006.3|30939.8|16
1644210530000|2022-02-07 05:08:50|31007.9|30943|31005.8|30942.9|31009.5|30944.4|31003.5|30937.5|12
1644210540000|2022-02-07 05:09:00|31004.4|30944.8|31009.9|30942|31011.5|30945.7|31004.4|30940.1|20
1644210550000|2022-02-07 05:09:10|31009.4|30941.5|31008.7|30940|31010.1|30948.5|31005.4|30939|12
1644210560000|2022-02-07 05:09:20|31006.3|30946|31010.7|30939.4|31010.7|30946|31006|30939.4|15
1644210570000|2022-02-07 05:09:30|31010.2|30940.3|31003.9|30947.8|31011.8|30947.8|31003.9|30937.2|14
1644210580000|2022-02-07 05:09:40|31008.7|30942.2|31009.6|30938.9|31011.4|30943.8|31007.6|30936.6|17
1644210590000|2022-02-07 05:09:50|31008.3|30938.2|31008.9|30933.9|31010.3|30939.5|31006.5|30932.7|11
1644210600000|2022-02-07 05:10:00|31005.2|30933.8|31005.1|30939.4|31009.2|30943.7|31003.9|30933.8|14
1644210610000|2022-02-07 05:10:10|31006.7|30938.1|31006.2|30937.9|31008.6|30942.4|31003.5|30936.5|12
1644210620000|2022-02-07 05:10:20|31006.1|30936.7|31006.4|30936.3|31007.7|30936.7|31005.9|30934.9|10
1644210630000|2022-02-07 05:10:30|31008.3|30935|31003.7|30936.4|31010.8|30944.8|30997|30931.6|12
1644210640000|2022-02-07 05:10:40|31004.8|30937.6|31004.5|30941.4|31011.4|30942.2|31002.4|30929.8|12
1644210650000|2022-02-07 05:10:50|31003.9|30940.4|31006.6|30934.2|31006.6|30940.4|31003.5|30933.3|12
1644210660000|2022-02-07 05:11:00|31009.3|30932|31010.4|30930.8|31011.6|30932.1|31008.1|30929.8|11
1644210670000|2022-02-07 05:11:10|31011.5|30929.4|31007.9|30929.6|31011.5|30930|31006.1|30928.6|12
1644210680000|2022-02-07 05:11:20|31009.2|30929.3|31001.3|30939.1|31009.2|30939.2|31000.8|30929.3|10
1644210690000|2022-02-07 05:11:30|31000.5|30937.1|31004.6|30934.6|31005.8|30937.1|31000.4|30933|12
1644210700000|2022-02-07 05:11:40|31003.9|30934.4|31009|30931.2|31011.3|30934.4|31003.9|30929.6|9
1644210710000|2022-02-07 05:11:50|31008.6|30931.4|31002.1|30936.9|31008.6|30938.4|31000.9|30930.3|8
1644210720000|2022-02-07 05:12:00|31000.7|30939.9|31005.3|30937.7|31009.3|30939.9|31000.7|30932.8|12
1644210730000|2022-02-07 05:12:10|31006.2|30937.3|31006|30935|31007|30937.8|31001.7|30933.9|14
1644210740000|2022-02-07 05:12:20|31008|30936.4|31003.5|30937.2|31008|30939.6|31002.7|30934.1|11
1644210750000|2022-02-07 05:12:30|31003.9|30937.5|31005|30936.8|31006|30937.5|31003.9|30935.5|9
1644210760000|2022-02-07 05:12:40|31001.8|30941|31004.5|30935.8|31004.5|30941.4|31001.8|30935.3|15
1644210770000|2022-02-07 05:12:50|31004.9|30936.1|31005.6|30936.8|31005.6|30943.7|30999.9|30935.7|10
1644210780000|2022-02-07 05:13:00|31004.7|30937.6|31003.2|30940.5|31008.4|30940.5|31003.2|30933.8|12
1644210790000|2022-02-07 05:13:10|31002.3|30941.7|31005.3|30939.6|31019.1|30946|30996.8|30925.5|17
1644210800000|2022-02-07 05:13:20|31004.8|30937.8|31006.1|30938.7|31008.7|30941.9|31003.6|30936.2|21
1644210810000|2022-02-07 05:13:30|31004.2|30933.2|31005.7|30937.2|31005.7|30937.2|31004.1|30933.2|6
1644210820000|2022-02-07 05:13:40|31005.6|30942.4|31005.2|30936.5|31005.6|30942.4|31001.9|30936.5|8
1644210830000|2022-02-07 05:13:50|31008.7|30936.9|31004.3|30937.7|31008.7|30943.2|30999.3|30930.7|16
1644210840000|2022-02-07 05:14:00|31009.8|30936.4|31007.4|30938.2|31009.8|30942.3|31003.4|30936.3|20
1644210850000|2022-02-07 05:14:10|31008.3|30937.3|31005.8|30932.5|31008.3|30937.5|31002.5|30930.1|10
1644210860000|2022-02-07 05:14:20|31007.3|30931.9|31004.1|30942|31008.1|30945|31001.1|30931.9|12
1644210870000|2022-02-07 05:14:30|31005.1|30939.3|31009.6|30936.2|31009.6|30939.3|31005.1|30936.2|9
1644210880000|2022-02-07 05:14:40|31009|30937.4|31009.1|30933.8|31015.6|30940.4|31003.6|30932.3|12
1644210890000|2022-02-07 05:14:50|31013.2|30933.6|31007.1|30943.3|31014.9|30943.3|31007.1|30933.1|10
1644210900000|2022-02-07 05:15:00|31008.4|30942.5|31006.2|30941|31010.7|30943|31004.6|30935.8|19
1644210910000|2022-02-07 05:15:10|31006.5|30941.2|31008.4|30938.6|31009.5|30941.2|31006.1|30937.9|15
1644210920000|2022-02-07 05:15:20|31009.7|30939.7|31012.8|30933.6|31015.4|30939.7|31009.7|30933.6|8
1644210930000|2022-02-07 05:15:30|31013.4|30934.2|31008.8|30934.1|31013.9|30935.7|31006.9|30933.4|7
1644210940000|2022-02-07 05:15:40|31021.1|30931.6|31017.1|30933.3|31021.1|30936.3|31011.7|30931.6|10
1644210950000|2022-02-07 05:15:50|31012.7|30933.5|31014.6|30938.5|31014.9|30944.5|31006.2|30933.5|13
1644210960000|2022-02-07 05:16:00|31018.5|30934.6|31011.8|30940.3|31018.5|30940.3|31010.3|30934|9
1644210970000|2022-02-07 05:16:10|31013.1|30939.8|31007.5|30945|31013.1|30945.5|31006.5|30937.2|9
1644210980000|2022-02-07 05:16:20|31007.4|30943.2|31005.1|30943.2|31009.7|30944.1|31005.1|30938.4|13
1644210990000|2022-02-07 05:16:30|31007.8|30941.4|31011.3|30942.7|31011.6|30942.7|31007.8|30939.5|8
1644211000000|2022-02-07 05:16:40|31010.3|30942.8|31005.3|30943.7|31013.8|30943.7|31005.3|30934.5|10
1644211010000|2022-02-07 05:16:50|31009.9|30941.9|31007.5|30946.6|31012|30949.4|31004.3|30941.9|13
1644211020000|2022-02-07 05:17:00|31008.7|30942.9|31012|30938|31013.4|30942.9|31008.7|30936.9|17
1644211030000|2022-02-07 05:17:10|31011.9|30938.1|31015.5|30936.7|31015.5|30938.5|31011.8|30936|12
1644211040000|2022-02-07 05:17:20|31021.2|30935.2|31011.6|30945.4|31021.2|30945.6|31010.2|30935.2|12
1644211050000|2022-02-07 05:17:30|31011.1|30945.5|31012.4|30942|31013.4|30946|31010.3|30941.7|15
1644211060000|2022-02-07 05:17:40|31012.1|30942.6|31009.9|30943.5|31012.1|30946.8|31008.7|30941.7|9
1644211070000|2022-02-07 05:17:50|31010.5|30942.6|31015|30946.5|31019.3|30949.5|31010.3|30937.3|14
1644211080000|2022-02-07 05:18:00|31016.9|30943.8|31017.2|30943.2|31017.2|30950.2|31012.2|30943.1|16
1644211090000|2022-02-07 05:18:10|31017|30943.6|31016.8|30943.1|31017.1|30944.4|31015.1|30943|11
1644211100000|2022-02-07 05:18:20|31016.2|30944|31016.1|30939.8|31017.4|30944|31012.8|30938.4|8
1644211110000|2022-02-07 05:18:30|31017.5|30939.1|31019.1|30940.6|31020.7|30941.2|31017.5|30938.5|12
1644211120000|2022-02-07 05:18:40|31019.9|30940.1|31016.3|30942.5|31020.6|30945.3|31014.1|30938.6|15
1644211130000|2022-02-07 05:18:50|31016.7|30942.9|31016.4|30940.7|31017.2|30942.9|31013.9|30937.9|16
1644211140000|2022-02-07 05:19:00|31015.8|30940|31016.6|30940.4|31018.7|30940.8|31015.8|30938.8|7
1644211150000|2022-02-07 05:19:10|31012.6|30939.3|31020.2|30944|31020.3|30945.3|31012.6|30939.3|17
1644211160000|2022-02-07 05:19:20|31019.8|30945.3|31020.7|30942.1|31020.7|30945.4|31017|30941.5|10
1644211170000|2022-02-07 05:19:30|31013|30939.8|31014.1|30945.5|31016.2|30947.2|31011.7|30937.7|10
1644211180000|2022-02-07 05:19:40|31014.5|30945.6|31010.1|30955|31016.4|30955|31008.4|30945.6|12
1644211190000|2022-02-07 05:19:50|31009.6|30954.4|31015.1|30945|31016.9|30954.4|31009.6|30944.7|8
1644211200000|2022-02-07 05:20:00|31015.6|30945.9|31014.9|30947.8|31016.2|30949.4|31013|30945.2|17
1644211210000|2022-02-07 05:20:10|31015.4|30948.1|31021.7|30942.9|31021.7|30948.4|31015.4|30942.9|9
1644211220000|2022-02-07 05:20:20|31022.4|30943.9|31013.4|30950.4|31022.4|30950.4|31013|30943.2|15
1644211230000|2022-02-07 05:20:30|31018.6|30947.5|31018.5|30944.7|31020.3|30947.5|31017.3|30944.3|18
1644211240000|2022-02-07 05:20:40|31021.5|30945.4|31016.9|30946|31022.4|30946.6|31015.2|30944.8|12
1644211250000|2022-02-07 05:20:50|31018.9|30945|31014.5|30949.6|31019.8|30950.5|31014.5|30943.5|11
1644211260000|2022-02-07 05:21:00|31015.6|30950.4|31015.7|30943.6|31016.5|30951.3|31011.1|30942.9|14
1644211270000|2022-02-07 05:21:10|31014.9|30943.3|31021.7|30942.4|31021.7|30944.1|31014.7|30942.4|9
1644211280000|2022-02-07 05:21:20|31023.6|30941.3|31018.5|30945.2|31023.6|30947.3|31016.6|30941.2|10
1644211290000|2022-02-07 05:21:30|31018.2|30945.6|31018.5|30942.7|31019.6|30946.2|31014.3|30941.8|8
1644211300000|2022-02-07 05:21:40|31017.4|30944.4|31016.9|30943.1|31020.1|30944.4|31016.9|30942.8|9
1644211310000|2022-02-07 05:21:50|31019.1|30942.5|31014.6|30949.8|31022.3|30949.8|31014.6|30941.8|13
1644211320000|2022-02-07 05:22:00|31017.8|30946.6|31017.4|30942.3|31018.7|30946.6|31008.6|30940|18
1644211330000|2022-02-07 05:22:10|31017.2|30941.8|31012.7|30952.4|31018.4|30952.4|31012.7|30941.4|11
1644211340000|2022-02-07 05:22:20|31013.3|30952.3|31016.2|30949.7|31016.4|30952.3|31013.3|30948.2|8
1644211350000|2022-02-07 05:22:30|31015.5|30951.2|31017.2|30944|31018.3|30951.2|31014.4|30943.6|12
1644211360000|2022-02-07 05:22:40|31016.3|30944.5|31017.3|30944.3|31018|30945.1|31016.3|30943.6|5
1644211370000|2022-02-07 05:22:50|31023.9|30942|31015.6|30946.1|31023.9|30952.2|31014|30942|14
1644211380000|2022-02-07 05:23:00|31015.2|30945.8|31014.8|30948.2|31016.5|30952|31011.5|30942.2|13
1644211390000|2022-02-07 05:23:10|31014|30947.2|31014|30943.1|31019.5|30949.1|31014|30941.2|9
1644211400000|2022-02-07 05:23:20|31013.8|30943.4|31016.3|30943.9|31016.3|30943.9|31013.8|30941.9|6
1644211410000|2022-02-07 05:23:30|31015.2|30942.2|31010.2|30942.2|31020.7|30942.9|31010.2|30940.5|12
1644211420000|2022-02-07 05:23:40|31015.7|30940.5|31022.1|30942|31023.1|30944.3|31015.7|30939.4|12
1644211430000|2022-02-07 05:23:50|31021.1|30942.9|31012.7|30944.1|31022.4|30944.1|31011.3|30940.8|8
1644211440000|2022-02-07 05:24:00|31015|30943.3|31017.6|30947.2|31018.4|30950.4|31013.8|30942.9|16
1644211450000|2022-02-07 05:24:10|31017|30948.2|31015.9|30947.6|31017|30948.2|31013.4|30945|8
1644211460000|2022-02-07 05:24:20|31015.2|30948.1|31015.3|30948.3|31015.3|30951.5|31013.1|30947.3|12
1644211470000|2022-02-07 05:24:30|31017.6|30947.8|31016.9|30949.4|31017.9|30953.4|31013.2|30946.2|9
1644211480000|2022-02-07 05:24:40|31010.4|30947.5|31018.6|30942.2|31019.9|30949.1|31010.4|30941.3|14
1644211490000|2022-02-07 05:24:50|31019.9|30941.8|31018.1|30948.5|31020.2|30948.5|31015.6|30941.6|9
1644211500000|2022-02-07 05:25:00|31012|30957.2|31017.6|30947|31017.6|30957.2|31011|30947|15
1644211510000|2022-02-07 05:25:10|31017.8|30946.7|31015.9|30952.3|31022.2|30952.3|31015.9|30944.8|13
1644211520000|2022-02-07 05:25:20|31016.8|30950.7|31021.5|30949.1|31021.5|30950.8|31016.8|30949.1|6
1644211530000|2022-02-07 05:25:30|31022.8|30947.3|31016.4|30951|31022.8|30953.2|31013.6|30945.5|16
1644211540000|2022-02-07 05:25:40|31014.1|30954|31017.3|30953.4|31021|30955.1|31014.1|30947.1|9
1644211550000|2022-02-07 05:25:50|31017|30954.3|31018.1|30947.3|31020.7|30955.2|31006.9|30944.9|17
1644211560000|2022-02-07 05:26:00|31017.9|30946.3|31018.2|30950.3|31022.3|30951.4|31016.2|30944.7|12
1644211570000|2022-02-07 05:26:10|31017.4|30950.9|31020.3|30948|31020.7|30950.9|31017.2|30948|11
1644211580000|2022-02-07 05:26:20|31024.8|30946.4|31019.6|30944.6|31024.9|30954.8|31013.1|30944.4|14
1644211590000|2022-02-07 05:26:30|31022.8|30943.5|31024.3|30947|31026.9|30947.6|31020.8|30943.5|13
1644211600000|2022-02-07 05:26:40|31025|30945.8|31018.1|30954.7|31025|30960.9|31014.8|30945.8|16
1644211610000|2022-02-07 05:26:50|31020.7|30952.3|31017.2|30948.6|31021|30952.8|31015.3|30947.5|7
1644211620000|2022-02-07 05:27:00|31017.8|30947.2|31021|30949.8|31022.6|30950.8|31017.8|30945|12
1644211630000|2022-02-07 05:27:10|31021.1|30949.7|31023.3|30947.7|31023.3|30951.7|31020.3|30947.7|8
1644211640000|2022-02-07 05:27:20|31023|30948.7|31015.6|30953.1|31023|30953.4|31015|30948.3|12
1644211650000|2022-02-07 05:27:30|31016.9|30952.2|31024.7|30948.6|31025|30952.2|31016.9|30945.9|8
1644211660000|2022-02-07 05:27:40|31017.1|30954.4|31014.5|30948.8|31021.8|30954.4|31014.5|30948.8|4
1644211670000|2022-02-07 05:27:50|31014.6|30949.5|31015.8|30953|31015.8|30953|31014.6|30949.5|3
1644211680000|2022-02-07 05:28:00|31018.1|30950.5|31018.9|30945.9|31024|30950.5|31018.1|30945|7
1644211690000|2022-02-07 05:28:10|31019|30948.9|31023|30945.5|31025.9|30948.9|31019|30945.2|12
1644211700000|2022-02-07 05:28:20|31023.7|30947.8|31019.2|30948.4|31025.1|30948.4|31015.4|30943.7|13
1644211710000|2022-02-07 05:28:30|31027.6|30943.6|31021.5|30951.1|31027.6|30953.2|31017.2|30943.6|12
1644211720000|2022-02-07 05:28:40|31021.1|30948.3|31016.2|30947|31021.4|30949.8|31016.2|30947|7
1644211730000|2022-02-07 05:28:50|31012.4|30957.4|31017|30954.5|31019.6|30957.4|31012.4|30949.8|11
1644211740000|2022-02-07 05:29:00|31019.2|30951.2|31022.2|30953.1|31022.2|30955.2|31018.3|30949.8|13
1644211750000|2022-02-07 05:29:10|31022.4|30952.7|31019.3|30947.7|31022.9|30953|31018|30946.7|8
1644211760000|2022-02-07 05:29:20|31020|30949.5|31020.2|30949|31020.3|30949.8|31020|30947.7|5
1644211770000|2022-02-07 05:29:30|31016.5|30953.4|31015.8|30949.4|31018.7|30953.4|31015|30948.9|7
1644211780000|2022-02-07 05:29:40|31018.6|30949.3|31020.1|30952.9|31024.1|30954.1|31018.5|30946.5|13
1644211790000|2022-02-07 05:29:50|31021.5|30952|31018.2|30956.9|31021.7|30956.9|31018.2|30951.1|15
1644211800000|2022-02-07 05:30:00|31022.5|30953.8|31022.1|30946.1|31023.6|30954.6|31015.2|30946.1|20
1644211810000|2022-02-07 05:30:10|31020|30944|31019.2|30952.8|31025.6|30956.1|31017|30944|15
1644211820000|2022-02-07 05:30:20|31016.8|30957.8|31019.3|30950.9|31021.6|30957.8|31016.8|30950.5|17
1644211830000|2022-02-07 05:30:30|31019.2|30949.8|31021.3|30949.8|31022.2|30954|31017.3|30949.2|19
1644211840000|2022-02-07 05:30:40|31022.4|30949.6|31014.8|30950|31022.6|30955.7|31009.7|30937|17
1644211850000|2022-02-07 05:30:50|31020.7|30947.5|31019.9|30949.2|31020.7|30954.1|31016.3|30944.1|17
1644211860000|2022-02-07 05:31:00|31020.9|30948.3|31015.3|30948.9|31020.9|30952.6|31015.3|30947.6|14
1644211870000|2022-02-07 05:31:10|31015.8|30948.1|31021.6|30949.8|31021.6|30952.3|31015.8|30947|13
1644211880000|2022-02-07 05:31:20|31020.6|30949.5|31017.7|30947.3|31020.6|30952.5|31015.7|30946.2|6
1644211890000|2022-02-07 05:31:30|31018.6|30947.6|31019.5|30946.9|31019.7|30947.8|31018.3|30946.8|4
1644211900000|2022-02-07 05:31:40|31019.7|30947.9|31014.5|30957.8|31019.7|30961.2|31010.6|30947.9|8
1644211910000|2022-02-07 05:31:50|31015.6|30959.2|31017.8|30949.7|31020.5|30959.2|31015.6|30947.7|11
1644211920000|2022-02-07 05:32:00|31017.6|30950.8|31017|30952.1|31018.3|30954.4|31015.5|30949.7|11
1644211930000|2022-02-07 05:32:10|31015.8|30954.4|31022.2|30945.6|31027|30954.4|31014.8|30943.5|15
1644211940000|2022-02-07 05:32:20|31021.6|30946.5|31017.9|30950.9|31024.4|30952.8|31017.2|30944.3|13
1644211950000|2022-02-07 05:32:30|31011.8|30947.5|31014.6|30951.5|31020.7|30951.5|31011.8|30942.3|11
1644211960000|2022-02-07 05:32:40|31017.4|30946.7|31018.7|30946|31019.9|30948.1|31017.4|30944.8|9
1644211970000|2022-02-07 05:32:50|31018.4|30946.9|31019|30946.7|31019|30946.9|31015.5|30944.7|6
1644211980000|2022-02-07 05:33:00|31023|30945.2|31016.5|30949.9|31023|30949.9|31016.2|30943.7|16
1644211990000|2022-02-07 05:33:10|31018.2|30950.5|31019.9|30950|31020.6|30952.3|31017.3|30947|10
1644212000000|2022-02-07 05:33:20|31019.5|30949.4|31014|30950.3|31019.5|30953.1|31010|30948.7|24
1644212010000|2022-02-07 05:33:30|31014.5|30946.2|31020.4|30948|31020.4|30951.2|31014.5|30946.2|10
1644212020000|2022-02-07 05:33:40|31022.3|30946.3|31016.9|30946.5|31022.3|30949.6|31015.2|30945.1|12
1644212030000|2022-02-07 05:33:50|31016.7|30946|31019.7|30945.4|31020.5|30947.2|31015.3|30943.8|11
1644212040000|2022-02-07 05:34:00|31020.6|30945|31019|30944|31022.5|30951.9|31013.9|30942|14
1644212050000|2022-02-07 05:34:10|31024.4|30941.7|31021.5|30946.6|31026.2|30949.6|31017.3|30940.5|13
1644212060000|2022-02-07 05:34:20|31020.3|30949.9|31015.5|30943.9|31020.6|30949.9|31015.5|30942.3|13
1644212070000|2022-02-07 05:34:30|31016.8|30943.5|31017.4|30944.7|31017.4|30944.7|31016.8|30942.2|5
1644212080000|2022-02-07 05:34:40|31018.5|30944.1|31012.5|30944.7|31018.9|30947.6|31012.5|30944.1|6
1644212090000|2022-02-07 05:34:50|31021.2|30939|31016.5|30951.1|31024.7|30951.1|31016.5|30939|12
1644212100000|2022-02-07 05:35:00|31017.1|30948.6|31015.9|30944.4|31017.7|30952.8|31012.7|30944.4|14
1644212110000|2022-02-07 05:35:10|31015.4|30947.3|31014.3|30950.9|31015.9|30952.7|31013.1|30946.2|8
1644212120000|2022-02-07 05:35:20|31015.6|30950.1|31022.6|30945.7|31024.1|30950.9|31015.6|30944.1|11
1644212130000|2022-02-07 05:35:30|31023.6|30944.6|31013.2|30950.2|31023.6|30952.9|31013.2|30943.4|11
1644212140000|2022-02-07 05:35:40|31013.1|30951.7|31019.9|30957|31022.3|30957.8|31013.1|30948.9|17
1644212150000|2022-02-07 05:35:50|31022.4|30954.8|31023.3|30955.9|31025.1|30957.6|31020.3|30951.7|17
1644212160000|2022-02-07 05:36:00|31020.1|30959.7|31018.5|30952.5|31022.3|30959.7|31017.1|30952.3|16
1644212170000|2022-02-07 05:36:10|31018.9|30951.9|31023.4|30952.5|31023.4|30953|31018.9|30951.9|8
1644212180000|2022-02-07 05:36:20|31022.9|30950.7|31022|30948.6|31023.4|30952.5|31014.2|30947.5|9
1644212190000|2022-02-07 05:36:30|31021.5|30949|31020.4|30956.2|31027.8|30957.9|31019.2|30946.4|13
1644212200000|2022-02-07 05:36:40|31021.5|30956.4|31019.6|30956.5|31021.5|30959.7|31009.9|30950.4|12
1644212210000|2022-02-07 05:36:50|31023.3|30953.3|31024|30954.1|31024.6|30957.9|31022.2|30951.9|15
1644212220000|2022-02-07 05:37:00|31024.9|30953.1|31022.5|30951.9|31025.5|30953.3|31022.5|30951.5|12
1644212230000|2022-02-07 05:37:10|31022|30951.8|31017.6|30961.7|31022|30961.7|31017.6|30951.8|6
1644212240000|2022-02-07 05:37:20|31017.7|30960.9|31026.3|30956.9|31026.5|30960.9|31017.7|30956.4|4
1644212250000|2022-02-07 05:37:30|31023.7|30959.9|31016.8|30954.5|31023.7|30964.2|31016.8|30954.5|7
1644212260000|2022-02-07 05:37:40|31021.5|30952.1|31023.8|30956.7|31023.9|30960|31020.4|30952.1|13
1644212270000|2022-02-07 05:37:50|31025.4|30959|31023.3|30962.4|31025.4|30965.7|31020.1|30959|7
1644212280000|2022-02-07 05:38:00|31024.8|30959.9|31029.8|30953.6|31029.8|30960.4|31023.9|30953.6|15
1644212290000|2022-02-07 05:38:10|31025.8|30950.2|31024.9|30954.3|31031.3|30955.7|31024.4|30948|14
1644212300000|2022-02-07 05:38:20|31027.1|30952.6|31027.3|30953.8|31027.8|30960|31021.6|30952.6|14
1644212310000|2022-02-07 05:38:30|31026.8|30955.7|31026.6|30956.4|31028.9|30959.6|31025.4|30954.5|14
1644212320000|2022-02-07 05:38:40|31026.4|30955.4|31024.3|30956.3|31027.5|30957.5|31023.4|30954.1|13
1644212330000|2022-02-07 05:38:50|31024.7|30956.7|31029|30952.8|31029.2|30957.3|31024.7|30951.5|7
1644212340000|2022-02-07 05:39:00|31027.5|30952.9|31031.1|30952.7|31031.1|30954.4|31027.5|30951.9|10
1644212350000|2022-02-07 05:39:10|31021.6|30951.8|31021|30961|31023.6|30961|31017.2|30951.8|4
1644212360000|2022-02-07 05:39:20|31022.5|30961.3|31030|30963|31030|30963|31020|30960.8|4
1644212370000|2022-02-07 05:39:30|31036.2|30953|31026.7|30955.7|31036.2|30955.7|31025.6|30953|5
1644212380000|2022-02-07 05:39:40|31027.3|30956.9|31029.1|30953.1|31035.2|30962.9|31027.3|30953.1|5
1644212390000|2022-02-07 05:39:50|31029.7|30953|31025.7|30961.4|31031.9|30961.4|31024.8|30953|12
1644212400000|2022-02-07 05:40:00|31025.8|30959.2|31025.9|30957.2|31030.1|30968|31018|30951|20
1644212410000|2022-02-07 05:40:10|31026.3|30957.4|31025.5|30958.6|31027.3|30962.6|31023.3|30957.4|13
1644212420000|2022-02-07 05:40:20|31025.3|30959.8|31024.5|30960.5|31027.4|30965.4|31023.4|30956.8|20
1644212430000|2022-02-07 05:40:30|31025.3|30959.1|31028.1|30957.7|31028.1|30959.1|31025.3|30956.4|8
1644212440000|2022-02-07 05:40:40|31029.2|30957|31031.5|30952|31031.8|30957.5|31021|30950.9|14
1644212450000|2022-02-07 05:40:50|31030.6|30955.9|31026.1|30950.3|31031.8|30955.9|31026.1|30950.3|14
1644212460000|2022-02-07 05:41:00|31028.8|30949.8|31023.7|30956.3|31029.6|30960.9|31022.7|30949.8|18
1644212470000|2022-02-07 05:41:10|31024.8|30959.6|31024.7|30958.4|31026.1|30959.6|31024.7|30953.7|7
1644212480000|2022-02-07 05:41:20|31021.7|30954.8|31022.7|30957.4|31022.7|30960.2|31018.7|30954.8|13
1644212490000|2022-02-07 05:41:30|31025.8|30958.8|31023.7|30956.3|31025.8|30961.8|31021.9|30956.3|8
1644212500000|2022-02-07 05:41:40|31022.5|30953.1|31023.8|30956.6|31023.8|30962.3|31020|30953.1|11
1644212510000|2022-02-07 05:41:50|31024.2|30957|31026.8|30958|31027.8|30960.8|31024.2|30955.9|9
1644212520000|2022-02-07 05:42:00|31026.1|30951|31027.3|30954.9|31027.5|30965.7|31020.1|30950.5|24
1644212530000|2022-02-07 05:42:10|31026.3|30957.6|31020.9|30957.1|31027.5|30957.6|31020.9|30952.5|5
1644212540000|2022-02-07 05:42:20|31022.3|30957.2|31024.2|30956.2|31025.9|30957.2|31022.3|30954.2|5
1644212550000|2022-02-07 05:42:30|31025.1|30953.7|31027.3|30955.6|31028|30964.3|31024.2|30953.7|22
1644212560000|2022-02-07 05:42:40|31027.6|30955|31027.1|30956.4|31028.5|30957|31026.3|30955|9
1644212570000|2022-02-07 05:42:50|31023.9|30958.1|31029.3|30957.9|31029.8|30959.5|31023.9|30956.6|10
1644212580000|2022-02-07 05:43:00|31024.7|30956.2|31029.1|30960.5|31029.9|30962.4|31024.7|30954.1|14
1644212590000|2022-02-07 05:43:10|31027.8|30962.5|31028|30959.6|31029.9|30962.5|31027.3|30959.5|16
1644212600000|2022-02-07 05:43:20|31023.7|30963.5|31026.3|30963.5|31027.2|30963.5|31023.7|30960.1|8
1644212610000|2022-02-07 05:43:30|31026|30963.2|31031.7|30960.6|31031.8|30963.2|31026|30959.9|10
1644212620000|2022-02-07 05:43:40|31030.5|30962.5|31025.1|30967.5|31031.1|30967.5|31025.1|30954.4|17
1644212630000|2022-02-07 05:43:50|31026.3|30966.3|31024.7|30957.9|31027.8|30966.3|31021.9|30957.9|11
1644212640000|2022-02-07 05:44:00|31025.3|30958.1|31026.7|30958.8|31028.5|30962.5|31024.2|30957.5|17
1644212650000|2022-02-07 05:44:10|31026.6|30958.9|31030.5|30956.9|31031.2|30961.4|31026.4|30956.9|13
1644212660000|2022-02-07 05:44:20|31029.6|30958.1|31024.8|30955.1|31029.6|30958.9|31024.4|30953.6|8
1644212670000|2022-02-07 05:44:30|31028.5|30953.7|31033.2|30951.7|31033.2|30954.3|31028.5|30951.7|9
1644212680000|2022-02-07 05:44:40|31035.1|30952|31030.2|30956.9|31035.1|30958.7|31028.4|30952|16
1644212690000|2022-02-07 05:44:50|31029.2|30955.9|31026.1|30956.2|31029.2|30957.8|31023.1|30955.1|8
1644212700000|2022-02-07 05:45:00|31026.4|30955.7|31025.4|30961.5|31027.9|30966.3|31021.8|30955.6|9
1644212710000|2022-02-07 05:45:10|31026.9|30961.4|31029|30962.5|31030|30963.8|31026.9|30957|14
1644212720000|2022-02-07 05:45:20|31030|30961.6|31021.9|30965.4|31031|30967.9|31021.7|30957.1|16
1644212730000|2022-02-07 05:45:30|31024.4|30963.5|31025.8|30965.4|31025.9|30965.4|31023.5|30960.7|6
1644212740000|2022-02-07 05:45:40|31023.4|30968.3|31023.6|30960.8|31025.2|30968.3|31020|30960.8|7
1644212750000|2022-02-07 05:45:50|31024.1|30958.9|31031.4|30955.8|31033.7|30963.4|31023|30950.3|20
1644212760000|2022-02-07 05:46:00|31030.4|30954.7|31029.8|30955.1|31032.5|30955.4|31029.7|30952.3|10
1644212770000|2022-02-07 05:46:10|31030.3|30953.5|31029.8|30955.1|31030.3|30955.9|31029.8|30953.5|6
1644212780000|2022-02-07 05:46:20|31030.3|30954.7|31029.3|30956.7|31034.9|30957.6|31023|30951.8|11
1644212790000|2022-02-07 05:46:30|31033.9|30952.9|31030.7|30958.2|31033.9|30964|31025.9|30952.9|11
1644212800000|2022-02-07 05:46:40|31024.4|30966.4|31028.7|30962.2|31033.2|30967.1|31021.8|30954.5|14
1644212810000|2022-02-07 05:46:50|31030.7|30960.8|31032.3|30958.2|31036|30961.4|31030.5|30956.3|15
1644212820000|2022-02-07 05:47:00|31027.7|30957.6|31028.1|30961.4|31029|30962.4|31026.4|30956.5|14
1644212830000|2022-02-07 05:47:10|31026|30962.4|31028.5|30958.7|31029.5|30962.6|31026|30958.2|13
1644212840000|2022-02-07 05:47:20|31024.4|30958.8|31027.2|30961.4|31029.7|30963.6|31024.4|30954.2|16
1644212850000|2022-02-07 05:47:30|31027.5|30961.9|31026.5|30959.3|31027.7|30965.3|31021.9|30958.9|14
1644212860000|2022-02-07 05:47:40|31027.6|30958.6|31024.7|30963.9|31030.3|30965.5|31021.8|30953.7|19
1644212870000|2022-02-07 05:47:50|31025.4|30961.7|31025.9|30957.5|31027.9|30961.7|31023.3|30956.9|15
1644212880000|2022-02-07 05:48:00|31024.9|30958|31025.3|30962.7|31028.4|30962.7|31023.5|30954.6|8
1644212890000|2022-02-07 05:48:10|31025.9|30961.9|31024.1|30961.7|31029.1|30962.9|31022.3|30951.4|21
1644212900000|2022-02-07 05:48:20|31028.1|30958.2|31022.1|30956.9|31028.1|30960.8|31020.1|30954.2|24
1644212910000|2022-02-07 05:48:30|31022|30958.3|31024.1|30954|31024.1|30958.4|31020.6|30953|19
1644212920000|2022-02-07 05:48:40|31023.9|30953.3|31021.7|30956.2|31024.3|30956.8|31021.2|30952.1|13
1644212930000|2022-02-07 05:48:50|31022.2|30954.9|31022.9|30954.3|31022.9|30957.7|31020.6|30953.9|14
1644212940000|2022-02-07 05:49:00|31022.8|30953.9|31021.6|30950.9|31023.1|30954.3|31019.2|30948.9|14
1644212950000|2022-02-07 05:49:10|31024.4|30949.3|31017.8|30956.5|31029.6|30960.2|31014.5|30944.7|18
1644212960000|2022-02-07 05:49:20|31016.6|30955.4|31020.7|30949.8|31020.8|30959.9|31015.1|30949.8|21
1644212970000|2022-02-07 05:49:30|31020.3|30952.7|31018.6|30953.3|31020.8|30956.9|31017.8|30951.4|16
1644212980000|2022-02-07 05:49:40|31017.3|30954.1|31020.5|30951|31022.3|30954.1|31017.3|30949.7|14
1644212990000|2022-02-07 05:49:50|31020.6|30951.1|31018.1|30949.6|31027.5|30952.6|31014.3|30939.2|23
1644213000000|2022-02-07 05:50:00|31017.7|30950.6|31016.8|30949.7|31019|30952.6|31015.4|30947|23
1644213010000|2022-02-07 05:50:10|31017.7|30948.3|31015.5|30949.7|31019.8|30951.9|31014.4|30947|14
1644213020000|2022-02-07 05:50:20|31015.3|30948.7|31018.5|30950.3|31021.5|30952.6|31015.3|30946.1|15
1644213030000|2022-02-07 05:50:30|31019.9|30948.9|31012.6|30957.3|31021.6|30957.3|31010.6|30945.8|15
1644213040000|2022-02-07 05:50:40|31012.9|30956.6|31015.8|30952.9|31021.2|30956.6|31012.9|30946.3|28
1644213050000|2022-02-07 05:50:50|31017.5|30951.4|31019|30944.4|31019.5|30955.1|31014.3|30944.1|19
1644213060000|2022-02-07 05:51:00|31018.1|30945.6|31018.6|30948.7|31019.2|30950.5|31015.7|30944.2|20
1644213070000|2022-02-07 05:51:10|31019.1|30948|31020.6|30953.1|31020.6|30953.1|31016.7|30947.9|16
1644213080000|2022-02-07 05:51:20|31021|30951.2|31021.2|30950.2|31021.9|30954.9|31018.7|30949.3|15
1644213090000|2022-02-07 05:51:30|31022.8|30948.3|31023.4|30948.7|31023.4|30953.2|31019.4|30948.2|14
1644213100000|2022-02-07 05:51:40|31020.3|30953.2|31018.4|30954.6|31021.3|30959.3|31016.1|30948.6|16
1644213110000|2022-02-07 05:51:50|31019.5|30953.8|31021.2|30953.3|31021.7|30955.2|31019.1|30951.3|17
1644213120000|2022-02-07 05:52:00|31019.8|30955|31018.8|30955|31022.6|30956.8|31018.4|30952.1|20
1644213130000|2022-02-07 05:52:10|31019.1|30955.3|31018.8|30953.1|31020.8|30957.2|31017.3|30953|17
1644213140000|2022-02-07 05:52:20|31016.4|30950.3|31017.7|30952.6|31022.2|30954.4|31015.7|30944.4|22
1644213150000|2022-02-07 05:52:30|31018.9|30950.6|31017.5|30952.4|31019.8|30953.2|31016.2|30949.4|16
1644213160000|2022-02-07 05:52:40|31017.8|30952.7|31018.2|30954.6|31020.3|30955.8|31016.3|30950.6|19
1644213170000|2022-02-07 05:52:50|31017.8|30954.3|31014.4|30952.4|31020.6|30955.3|31014.4|30944.7|26
1644213180000|2022-02-07 05:53:00|31016.3|30950.6|31018|30952|31018.2|30955|31015.1|30949.1|13
1644213190000|2022-02-07 05:53:10|31017.9|30951.8|31016.4|30951.6|31020.4|30951.9|31016.4|30948|10
1644213200000|2022-02-07 05:53:20|31016.5|30951.8|31019.7|30951.1|31019.7|30957.4|31013.2|30950.6|11
1644213210000|2022-02-07 05:53:30|31019.6|30945.9|31018.2|30949.8|31020.1|30952.2|31015.7|30945.2|13
1644213220000|2022-02-07 05:53:40|31019|30948.7|31016.3|30952.4|31019.7|30953.9|31015.3|30947|12
1644213230000|2022-02-07 05:53:50|31016.6|30953|31018.8|30947.4|31019.4|30954|31012.3|30944.6|14
1644213240000|2022-02-07 05:54:00|31019.6|30946.6|31012.9|30947.9|31019.6|30952|31010.1|30944.6|15
1644213250000|2022-02-07 05:54:10|31014.4|30947.3|31015.5|30949|31016.4|30951.3|31012.8|30946.3|15
1644213260000|2022-02-07 05:54:20|31014.6|30949.9|31017.8|30952.2|31017.8|30955.3|31012.8|30947.9|15
1644213270000|2022-02-07 05:54:30|31017|30949.7|31019.4|30949.9|31019.8|30951.4|31017|30949.4|10
1644213280000|2022-02-07 05:54:40|31018.2|30951.4|31012.2|30951|31019.6|30955.2|31012.2|30947.4|15
1644213290000|2022-02-07 05:54:50|31011.9|30950.8|31021.8|30948|31024.1|30958.9|31011.8|30947.9|18
1644213300000|2022-02-07 05:55:00|31024.1|30946.2|31019.4|30958|31024.2|30959.6|31016.7|30946.2|24
1644213310000|2022-02-07 05:55:10|31018.1|30960.9|31023.4|30953.5|31023.4|30960.9|31018.1|30953.5|14
1644213320000|2022-02-07 05:55:20|31020.6|30959|31022.8|30954|31023.8|30959|31020.6|30953.6|12
1644213330000|2022-02-07 05:55:30|31024.5|30950.4|31026.3|30954.3|31028.2|30966.5|31021.2|30949|11
1644213340000|2022-02-07 05:55:40|31026.4|30953.6|31021.4|30956.5|31026.5|30961.8|31019.8|30953.6|13
1644213350000|2022-02-07 05:55:50|31022.2|30957.4|31021.1|30958.3|31023.4|30961.3|31018.6|30957.4|13
1644213360000|2022-02-07 05:56:00|31034.1|30950.8|31028.2|30955.6|31034.1|30958.8|31024.8|30949.3|20
1644213370000|2022-02-07 05:56:10|31026.3|30957.1|31025.7|30957.4|31029|30960.3|31025.7|30954.8|14
1644213380000|2022-02-07 05:56:20|31025.6|30958.5|31023.9|30961.8|31026.4|30963|31022.9|30957.6|16
1644213390000|2022-02-07 05:56:30|31024.9|30961|31029.2|30960|31031.5|30963.4|31024.1|30957.8|23
1644213400000|2022-02-07 05:56:40|31028.2|30957.3|31030.6|30957|31030.6|30962.6|31026|30956.5|19
1644213410000|2022-02-07 05:56:50|31031.7|30956.6|31029.3|30958.6|31031.7|30962.8|31025.8|30956.6|14
1644213420000|2022-02-07 05:57:00|31029.2|30958.8|31029|30957.3|31032.1|30960.9|31025.2|30956.5|16
1644213430000|2022-02-07 05:57:10|31024.8|30963.9|31024.2|30959.9|31029.1|30963.9|31024.2|30957.4|12
1644213440000|2022-02-07 05:57:20|31025.4|30958|31025.3|30958.8|31026.8|30964.2|31018.6|30954.9|22
1644213450000|2022-02-07 05:57:30|31027.5|30953|31026.2|30957.9|31027.7|30962.4|31021.9|30953|20
1644213460000|2022-02-07 05:57:40|31025.2|30959.4|31023.2|30960.8|31028.5|30961.5|31021.6|30953.3|17
1644213470000|2022-02-07 05:57:50|31023.8|30959.1|31025.3|30960.6|31025.4|30961|31023.4|30958.7|12
1644213480000|2022-02-07 05:58:00|31026.7|30958.1|31027.1|30961.1|31030.6|30965.1|31023.6|30956.7|20
1644213490000|2022-02-07 05:58:10|31026.3|30961.4|31024.7|30963.3|31030.9|30964.3|31022.4|30958.1|14
1644213500000|2022-02-07 05:58:20|31025.7|30962.6|31024.8|30964.2|31030.2|30964.2|31024.2|30958.3|18
1644213510000|2022-02-07 05:58:30|31026.1|30963|31033.2|30957.7|31033.2|30963.6|31025.9|30957.7|11
1644213520000|2022-02-07 05:58:40|31031.3|30956.9|31030.6|30956.5|31032.9|30967|31026|30956.5|17
1644213530000|2022-02-07 05:58:50|31032|30956.2|31035.6|30960.3|31035.6|30961|31031.7|30956.2|11
1644213540000|2022-02-07 05:59:00|31035.4|30958.8|31031.3|30961.2|31035.4|30965.3|31028.7|30958.8|16
1644213550000|2022-02-07 05:59:10|31030.2|30961.7|31033.7|30959.9|31037.5|30970.6|31023.2|30954.4|23
1644213560000|2022-02-07 05:59:20|31036|30958.1|31026.9|30963.7|31037.3|30964.6|31024.1|30955.8|25
1644213570000|2022-02-07 05:59:30|31028.4|30963.6|31025.9|30963.2|31029.1|30964.9|31025.7|30960.6|18
1644213580000|2022-02-07 05:59:40|31027|30962.5|31032.5|30960.2|31033.3|30966|31026.2|30960.2|12
1644213590000|2022-02-07 05:59:50|31032|30961|31032.3|30960.6|31033.3|30962.7|31031.4|30959.8|15
1644213600000|2022-02-07 06:00:00|31033.4|30960.2|31018.1|30968.1|31039|30971.7|31016.4|30960.2|29
1644213610000|2022-02-07 06:00:10|31020.5|30967.2|31022.2|30962.8|31023.9|30967.9|31014.8|30960.2|21
1644213620000|2022-02-07 06:00:20|31020.8|30966.9|31018.9|30968.9|31021.4|30969.5|31016.9|30964.6|23
1644213630000|2022-02-07 06:00:30|31020.3|30968.6|31018.1|30965|31022|30970.2|31016.2|30962.2|22
1644213640000|2022-02-07 06:00:40|31019.4|30965.1|31017.6|30962.6|31019.8|30965.1|31017.3|30962.6|13
1644213650000|2022-02-07 06:00:50|31016.3|30966.3|31017.2|30967.2|31018.5|30968.4|31016.2|30964.8|8
1644213660000|2022-02-07 06:01:00|31017.6|30965|31018.4|30963.1|31018.4|30965|31013.2|30962|13
1644213670000|2022-02-07 06:01:10|31019.6|30955.9|31026.5|30959.3|31026.5|30959.9|31019.6|30955.9|11
1644213680000|2022-02-07 06:01:20|31024.9|30959.9|31022.2|30957.6|31025|30960.4|31017.8|30956.2|10
1644213690000|2022-02-07 06:01:30|31023.9|30958.2|31022.3|30961.1|31026.6|30964|31017.9|30952.4|11
1644213700000|2022-02-07 06:01:40|31021|30961.5|31017.6|30958.3|31021|30961.5|31015.6|30956.7|7
1644213710000|2022-02-07 06:01:50|31017.5|30959.2|31020.3|30958.6|31020.7|30959.2|31014.1|30956.6|13
1644213720000|2022-02-07 06:02:00|31021.6|30959|31021.7|30957.3|31023.2|30959|31020.8|30957.3|8
1644213730000|2022-02-07 06:02:10|31022.4|30957|31018.7|30967.1|31022.4|30968.4|31016.1|30956.9|9
1644213740000|2022-02-07 06:02:20|31019.1|30969.1|31024.8|30958.6|31025|30969.2|31012.8|30956.4|16
1644213750000|2022-02-07 06:02:30|31023.2|30960|31025|30975|31028.3|30975|31017.3|30960|23
1644213760000|2022-02-07 06:02:40|31023.6|30973.6|31029.7|30969.9|31029.7|30974.7|31023.6|30969.8|20
1644213770000|2022-02-07 06:02:50|31030.1|30970.4|31027|30970.6|31030.1|30974.1|31023.8|30970|14
1644213780000|2022-02-07 06:03:00|31028|30972.1|31027.8|30963.3|31029.4|30973.5|31021.7|30963|16
1644213790000|2022-02-07 06:03:10|31030.9|30962.7|31022.1|30966.9|31032.7|30972.8|31018.2|30961.5|15
1644213800000|2022-02-07 06:03:20|31023.7|30966.3|31021|30965.8|31029.7|30967.5|31018.2|30963.6|19
1644213810000|2022-02-07 06:03:30|31020.9|30964.9|31020.7|30966.4|31024.7|30968.4|31018.4|30964.4|8
1644213820000|2022-02-07 06:03:40|31020.6|30966|31021.3|30966.5|31023.3|30967.2|31019.8|30963.2|15
1644213830000|2022-02-07 06:03:50|31021.4|30966.6|31018.3|30961.7|31024.1|30968.8|31015.4|30960.8|18
1644213840000|2022-02-07 06:04:00|31018.7|30964.1|31015.3|30964.4|31024|30969.9|31015.3|30959.9|26
1644213850000|2022-02-07 06:04:10|31015.9|30965.9|31020.5|30959.4|31023.3|30968|31012.1|30959.4|26
1644213860000|2022-02-07 06:04:20|31017.3|30956.9|31013.5|30963.5|31023.1|30966.2|31012.7|30956.9|23
1644213870000|2022-02-07 06:04:30|31015.8|30961.8|31021.3|30964.1|31027.4|30964.9|31013.3|30956.5|21
1644213880000|2022-02-07 06:04:40|31016.8|30966.3|31018.6|30959.1|31019.3|30966.3|31013.8|30959.1|13
1644213890000|2022-02-07 06:04:50|31018.8|30960.5|31019|30962.3|31022.1|30964.9|31015.5|30960.5|15
1644213900000|2022-02-07 06:05:00|31020.8|30960.9|31014.9|30964.9|31032.3|30965.6|31014.9|30948.3|21
1644213910000|2022-02-07 06:05:10|31011.8|30961.2|31012.6|30959.8|31015.5|30961.9|31010.9|30956.6|20
1644213920000|2022-02-07 06:05:20|31012|30960.1|31013.4|30960.1|31014.6|30963.8|31011.1|30956.7|15
1644213930000|2022-02-07 06:05:30|31011.4|30958.5|31015|30958.1|31020|30960.4|31011.4|30950.5|13
1644213940000|2022-02-07 06:05:40|31014.7|30956.4|31011.1|30961.1|31014.7|30962.3|31011.1|30956.4|10
1644213950000|2022-02-07 06:05:50|31012.8|30961.7|31010.3|30960.3|31015.9|30961.7|31010.3|30953.2|11
1644213960000|2022-02-07 06:06:00|31017.6|30955.3|31014.7|30958.2|31022.1|30958.2|31013|30950.7|14
1644213970000|2022-02-07 06:06:10|31014.4|30957.3|31014.4|30960.8|31016.3|30960.8|31014.4|30954.5|7
1644213980000|2022-02-07 06:06:20|31014.5|30960.1|31009.6|30957.8|31014.5|30960.1|31007.9|30957.7|11
1644213990000|2022-02-07 06:06:30|31012.6|30957.5|31014.6|30951.8|31016.6|30958|31011.5|30951.8|10
1644214000000|2022-02-07 06:06:40|31014.9|30952.3|31021.3|30946|31021.3|30952.5|31010.2|30946|7
1644214010000|2022-02-07 06:06:50|31018.6|30947.6|31015.1|30959.2|31018.6|30960|31010|30947.6|16
1644214020000|2022-02-07 06:07:00|31015|30959.1|31010.9|30960.9|31015|30960.9|31005.9|30949.8|19
1644214030000|2022-02-07 06:07:10|31011|30960.6|31013.9|30952.9|31017.9|30960.6|31008.8|30951.4|11
1644214040000|2022-02-07 06:07:20|31014.4|30953.4|31011.2|30956|31015.3|30957.5|31011|30951.7|14
1644214050000|2022-02-07 06:07:30|31013.2|30956.1|31009.3|30957|31013.5|30960|31008.2|30956.1|12
1644214060000|2022-02-07 06:07:40|31008.1|30958.1|31011.1|30958.9|31014|30960.8|31008.1|30955.3|10
1644214070000|2022-02-07 06:07:50|31005.7|30960.3|31011.3|30952.3|31011.3|30960.3|31005.7|30950.5|7
1644214080000|2022-02-07 06:08:00|31010.2|30951.8|31013.8|30953.5|31015|30955.5|31007.2|30951.6|12
1644214090000|2022-02-07 06:08:10|31013.6|30953.2|31012.9|30957|31015.9|30959.1|31006.9|30953.2|17
1644214100000|2022-02-07 06:08:20|31010.8|30955.2|31013.8|30959.5|31013.8|30959.6|31009.6|30954.1|10
1644214110000|2022-02-07 06:08:30|31014.1|30959.2|31011.7|30955.8|31015.3|30961.5|31008.9|30955.8|12
1644214120000|2022-02-07 06:08:40|31010.1|30955.9|31011.4|30955.2|31012.7|30957.6|31010.1|30955.2|6
1644214130000|2022-02-07 06:08:50|31011|30955.3|31007.1|30957.1|31014.2|30957.1|31007.1|30949.1|14
1644214140000|2022-02-07 06:09:00|31008.7|30955.2|31014.9|30958.2|31020.4|30959.7|31007.8|30950.7|15
1644214150000|2022-02-07 06:09:10|31010.2|30960.2|31014.3|30955.6|31015.2|30960.3|31009.6|30955.6|14
1644214160000|2022-02-07 06:09:20|31012.6|30957.7|31012.2|30952.7|31015.2|30961.7|31008.7|30951.5|14
1644214170000|2022-02-07 06:09:30|31017.9|30952.2|31022.4|30948.1|31022.4|30952.3|31013.5|30947.3|13
1644214180000|2022-02-07 06:09:40|31023.3|30948.4|31012.6|30950.2|31023.3|30950.3|31012.6|30948.4|9
1644214190000|2022-02-07 06:09:50|31013.6|30949.6|31013.4|30956.1|31014.9|30960.5|31010.3|30948.9|19
1644214200000|2022-02-07 06:10:00|31013.3|30957.3|31020.9|30952.8|31020.9|30962.1|31011.2|30952.8|10
1644214210000|2022-02-07 06:10:10|31019.1|30954|31018.1|30952.9|31019.1|30956.1|31014|30952.6|11
1644214220000|2022-02-07 06:10:20|31017.5|30953.6|31019.1|30952.3|31020.4|30953.9|31017.5|30951.6|10
1644214230000|2022-02-07 06:10:30|31021.4|30964.7|31013.7|30958.3|31021.4|30964.7|31010.8|30958.3|12
1644214240000|2022-02-07 06:10:40|31014.1|30958.7|31014.6|30957.6|31014.7|30960.2|31012.2|30957.5|10
1644214250000|2022-02-07 06:10:50|31014.1|30958.1|31013.9|30963.9|31019.3|30964|31012.9|30957.7|14
1644214260000|2022-02-07 06:11:00|31014|30962.4|31019.1|30958.4|31020.7|30963.6|31012.1|30957.1|14
1644214270000|2022-02-07 06:11:10|31020.1|30958.7|31012.4|30962.4|31020.5|30964|31012.4|30958.4|18
1644214280000|2022-02-07 06:11:20|31013.2|30963.2|31014.7|30958|31014.7|30963.2|31012|30957.7|17
1644214290000|2022-02-07 06:11:30|31014.3|30958.3|31014.8|30962.9|31016.6|30965.9|31012.9|30958.3|12
1644214300000|2022-02-07 06:11:40|31014.6|30963.1|31013.1|30958.1|31014.8|30964.1|31010.6|30957.6|11
1644214310000|2022-02-07 06:11:50|31013.4|30959.5|31017.5|30954.2|31026.6|30964.2|31007.8|30944.9|29
1644214320000|2022-02-07 06:12:00|31016|30951.7|31016.8|30946|31016.8|30957.5|31002.5|30943.5|20
1644214330000|2022-02-07 06:12:10|31010.9|30947|31006.5|30956.5|31012.4|30959.4|31006.5|30947|17
1644214340000|2022-02-07 06:12:20|31006.7|30956.7|31008.7|30953.1|31010.6|30956.7|31006.4|30947.7|14
1644214350000|2022-02-07 06:12:30|31011.6|30949.8|31014.5|30947|31016.2|30953|31009.1|30944.1|11
1644214360000|2022-02-07 06:12:40|31014.7|30946.1|31008.4|30952.2|31014.7|30954.2|31008|30946.1|10
1644214370000|2022-02-07 06:12:50|31009.7|30951|31008.3|30949.9|31010.1|30951.6|31006|30948.4|7
1644214380000|2022-02-07 06:13:00|31014.5|30943.7|31014.9|30944.9|31022.1|30948.8|31014.5|30938|15
1644214390000|2022-02-07 06:13:10|31015.8|30943.8|31015.1|30945.2|31021.3|30946.5|31014.6|30939.2|11
1644214400000|2022-02-07 06:13:20|31007.7|30946.6|31010.2|30956.1|31015|30957|31007.5|30940.5|12
1644214410000|2022-02-07 06:13:30|31009.9|30955.7|31012|30949.9|31013.8|30955.7|31009.9|30949.9|14
1644214420000|2022-02-07 06:13:40|31011.7|30948.4|31010.6|30953.7|31017.3|30959.5|31007.7|30945|11
1644214430000|2022-02-07 06:13:50|31010.4|30954|31007.2|30956.1|31013.2|30961.4|31007.2|30950.6|16
1644214440000|2022-02-07 06:14:00|31007.4|30957.2|31008.9|30953.7|31011.1|30957.2|31006.8|30950.6|22
1644214450000|2022-02-07 06:14:10|31007.7|30955.7|31006.4|30951.1|31008.4|30957|31005.8|30950.6|13
1644214460000|2022-02-07 06:14:20|31006.8|30951.9|31009.6|30953.3|31009.6|30953.3|31006.7|30949.9|10
1644214470000|2022-02-07 06:14:30|31011.7|30953.4|31007.7|30954.3|31019.2|30954.3|31006.4|30944.1|6
1644214480000|2022-02-07 06:14:40|31008|30954.2|31008.1|30949.7|31009.3|30954.2|31007.9|30949.3|9
1644214490000|2022-02-07 06:14:50|31010.7|30947.1|31006.3|30954.1|31011.1|30954.1|31004.6|30946.8|18
1644214500000|2022-02-07 06:15:00|31006.5|30952.3|31012.7|30946.1|31012.8|30954.5|31005.1|30946.1|17
1644214510000|2022-02-07 06:15:10|31011.6|30945.8|31011.5|30945.6|31016.1|30952.9|31009.2|30942.3|12
1644214520000|2022-02-07 06:15:20|31009.7|30959.7|31011.1|30950.7|31021.2|30959.7|31007.4|30948|19
1644214530000|2022-02-07 06:15:30|31011.8|30950|31008.2|30954.9|31012.2|30958.9|31008.2|30949|15
1644214540000|2022-02-07 06:15:40|31007.7|30952.8|31011.6|30948.3|31011.6|30955.9|31007.7|30947.7|14
1644214550000|2022-02-07 06:15:50|31013|30948.4|31007.8|30956.1|31014.4|30956.3|31006.2|30946.9|18
1644214560000|2022-02-07 06:16:00|31007.9|30956.2|31008.6|30949.5|31009.8|30956.2|31005.9|30947.5|11
1644214570000|2022-02-07 06:16:10|31006.3|30946.9|31011.1|30952.5|31011.4|30956.4|31005.6|30945.5|16
1644214580000|2022-02-07 06:16:20|31012.2|30950.9|31017.7|30943.8|31022.4|30953.4|31011.1|30938.9|15
1644214590000|2022-02-07 06:16:30|31020.5|30940.2|31010.6|30951.1|31020.5|30957.1|31009.1|30940.2|16
1644214600000|2022-02-07 06:16:40|31011.4|30950.4|31011|30950.6|31014.2|30953|31009.6|30946.8|10
1644214610000|2022-02-07 06:16:50|31009.7|30952|31009.9|30946.7|31011.2|30952|31007.3|30946.6|10
1644214620000|2022-02-07 06:17:00|31010.1|30946.8|31011.6|30952.5|31014.8|30959.2|31009|30946.7|16
1644214630000|2022-02-07 06:17:10|31012.7|30951|31010.7|30956.8|31015.2|30959.2|31009.9|30947.9|16
1644214640000|2022-02-07 06:17:20|31011.1|30956.4|31008.1|30957.5|31016|30957.5|31007.8|30948.1|13
1644214650000|2022-02-07 06:17:30|31008.7|30955.4|31010.9|30952.3|31012.6|30955.4|31008.7|30952.1|8
1644214660000|2022-02-07 06:17:40|31013.2|30953.2|31019.7|30946.1|31019.7|30954.6|31008.9|30946.1|12
1644214670000|2022-02-07 06:17:50|31019.8|30947.5|31020.7|30944.8|31020.9|30949.9|31017|30944.3|18
1644214680000|2022-02-07 06:18:00|31020.5|30945.5|31019.6|30950.6|31022.8|30950.6|31019.2|30942.7|9
1644214690000|2022-02-07 06:18:10|31023.6|30942.6|31013.4|30958.7|31023.6|30960.2|31010.7|30942.6|14
1644214700000|2022-02-07 06:18:20|31013.8|30957.8|31014.9|30959.9|31016.1|30962.6|31011|30955.5|22
1644214710000|2022-02-07 06:18:30|31015.3|30955|31014.7|30959.3|31017.9|30965.6|31012|30955|26
1644214720000|2022-02-07 06:18:40|31015.1|30959.6|31015.7|30954.8|31017.9|30959.6|31014.7|30954.5|14
1644214730000|2022-02-07 06:18:50|31015.9|30954|31014.2|30957.4|31016.5|30960.2|31012.8|30954|14
1644214740000|2022-02-07 06:19:00|31015.1|30957.2|31013.3|30959.1|31023.3|30960.6|31012.1|30947.2|14
1644214750000|2022-02-07 06:19:10|31016.6|30955.9|31021.2|30946|31028.3|30965.4|31010.9|30941.3|17
1644214760000|2022-02-07 06:19:20|31010.4|30946.8|31011.7|30951.8|31014.8|30953.6|31010.4|30946.8|10
1644214770000|2022-02-07 06:19:30|31011.6|30953.8|31010.9|30950.8|31013.8|30954.4|31009.4|30949.6|12
1644214780000|2022-02-07 06:19:40|31009.8|30952|31012.7|30952.7|31012.7|30958.8|31009.7|30951.4|14
1644214790000|2022-02-07 06:19:50|31009.6|30951|31014.1|30948.6|31014.1|30952.4|31009.6|30948.4|12
1644214800000|2022-02-07 06:20:00|31016|30944.9|31012.2|30956.8|31016|30959.8|31010.6|30944.9|9
1644214810000|2022-02-07 06:20:10|31012.4|30956.2|31014.6|30948.2|31015.2|30956.2|31012|30948.2|10
1644214820000|2022-02-07 06:20:20|31012.8|30944.6|31010.1|30954.3|31024|30959.8|31008.1|30944.6|15
1644214830000|2022-02-07 06:20:30|31010.5|30954.6|31009.3|30952.7|31011.5|30956.2|31008.9|30952.1|11
1644214840000|2022-02-07 06:20:40|31010.7|30951.1|31006|30956|31011.2|30956|31006|30950.4|6
1644214850000|2022-02-07 06:20:50|31007.4|30955|31012|30947.3|31012|30955|31006.1|30947.3|12
1644214860000|2022-02-07 06:21:00|31010.9|30946.4|31010.5|30948.5|31016.7|30955.1|31004.7|30940.7|21
1644214870000|2022-02-07 06:21:10|31008.4|30952.5|31008.8|30950|31010.2|30954.2|31007.6|30950|16
1644214880000|2022-02-07 06:21:20|31007.6|30952.3|31008.3|30951|31010.6|30954.8|31006.2|30948.7|16
1644214890000|2022-02-07 06:21:30|31010.1|30949.2|31009.8|30947.4|31012.3|30951.5|31003.1|30946.1|23
1644214900000|2022-02-07 06:21:40|31009.3|30947.2|31010.6|30943.7|31018.3|30948.3|31009.3|30936.5|12
1644214910000|2022-02-07 06:21:50|31013.7|30940.5|31012.9|30941|31015.1|30943.6|31011.6|30940|14
1644214920000|2022-02-07 06:22:00|31014.5|30939.4|31004.1|30952.8|31014.5|30953.2|31002.6|30939.4|7
1644214930000|2022-02-07 06:22:10|31005.9|30951.3|31007.3|30948.6|31008.8|30951.3|31005.9|30947.7|10
1644214940000|2022-02-07 06:22:20|31010.9|30945.1|31008|30948.1|31010.9|30955.1|31005.7|30945.1|11
1644214950000|2022-02-07 06:22:30|31005.6|30952.5|31006.5|30948|31007.4|30952.5|30998.4|30944.8|12
1644214960000|2022-02-07 06:22:40|31007.4|30947.9|31008.8|30951.6|31014|30957.5|31005.4|30939.8|13
1644214970000|2022-02-07 06:22:50|31014.1|30947|31010.4|30948.8|31018.7|30954.7|31007|30940.7|19
1644214980000|2022-02-07 06:23:00|31009.1|30949.3|31010.1|30956.8|31010.1|30958|31007.8|30949.3|9
1644214990000|2022-02-07 06:23:10|31009.6|30957.3|31011|30955.9|31024.8|30957.3|31009.6|30942.9|10
1644215000000|2022-02-07 06:23:20|31011.3|30954.3|31008|30955.9|31012.8|30958.1|31007.5|30952.4|12
1644215010000|2022-02-07 06:23:30|31008.4|30956.4|31008.2|30956|31009.2|30956.4|31008.2|30955.8|3
1644215020000|2022-02-07 06:23:40|31008.7|30953.9|31009.2|30956.6|31013.2|30958.1|31007.9|30951.1|11
1644215030000|2022-02-07 06:23:50|31010.6|30960.6|31009.8|30955.1|31013.4|30960.6|31008.7|30950.4|14
1644215040000|2022-02-07 06:24:00|31012|30954.1|31008.8|30953.4|31013.2|30954.2|31007.5|30948.8|14
1644215050000|2022-02-07 06:24:10|31009.1|30953.7|31009.7|30950.8|31009.8|30955.6|31006|30950.8|12
1644215060000|2022-02-07 06:24:20|31008.6|30952.1|31012.7|30950.1|31014.2|30952.1|31008.2|30948|9
1644215070000|2022-02-07 06:24:30|31012|30951.5|31008.7|30947.2|31012|30951.5|31008.7|30947.2|3
1644215080000|2022-02-07 06:24:40|31010.2|30945.9|31007.9|30949.9|31015.6|30955.5|31005.9|30942.2|13
1644215090000|2022-02-07 06:24:50|31007.4|30949.7|31007.7|30947.4|31008.2|30952|31005.3|30945.5|6
1644215100000|2022-02-07 06:25:00|31016.7|30946|31009.9|30955.1|31016.7|30957.9|31006.9|30944.8|20
1644215110000|2022-02-07 06:25:10|31007.1|30953.1|31007.1|30953.5|31010.7|30959.6|31005.4|30951.4|16
1644215120000|2022-02-07 06:25:20|31008.3|30954.7|31005.6|30953.3|31008.8|30954.7|31004.9|30951|15
1644215130000|2022-02-07 06:25:30|31005.9|30952.3|31009.7|30945.3|31009.7|30952.3|31005.6|30943.9|10
1644215140000|2022-02-07 06:25:40|31005.3|30955.3|31010.3|30956.2|31010.3|30958.2|31005.3|30948.9|14
1644215150000|2022-02-07 06:25:50|31009.8|30955|31009.5|30952.3|31012.9|30955|31008.8|30948.2|15
1644215160000|2022-02-07 06:26:00|31013.4|30948|31009.8|30944.8|31019|30952.7|31002.5|30940.4|12
1644215170000|2022-02-07 06:26:10|31009.3|30942|31006.3|30951.2|31009.3|30954.7|31002.3|30942|14
1644215180000|2022-02-07 06:26:20|31004.1|30954.1|31008.4|30953.6|31010.3|30956.2|31001|30947.6|18
1644215190000|2022-02-07 06:26:30|31006.9|30956.9|31008.4|30951.6|31011.1|30956.9|31004.4|30948.1|20
1644215200000|2022-02-07 06:26:40|31008.3|30950.7|31011.8|30946.4|31014.5|30950.7|31008.3|30943.9|10
1644215210000|2022-02-07 06:26:50|31011.7|30947|31012.1|30946.4|31015|30955.8|31005.8|30942.3|18
1644215220000|2022-02-07 06:27:00|31015.4|30942.6|31013.9|30947.3|31015.4|30949.2|31008.5|30942.6|13
1644215230000|2022-02-07 06:27:10|31013.3|30948.2|31013|30948.2|31013.6|30948.5|31011.2|30944.2|9
1644215240000|2022-02-07 06:27:20|31011.8|30947.6|31015.9|30947.8|31015.9|30959.7|31004.9|30943.9|14
1644215250000|2022-02-07 06:27:30|31021.5|30951.1|31007.8|30946.7|31021.5|30951.1|31007.8|30944.3|17
1644215260000|2022-02-07 06:27:40|31007.3|30945.1|31009.5|30948.2|31010.6|30948.7|31007.3|30943.1|9
1644215270000|2022-02-07 06:27:50|31012.3|30945.6|31009.8|30951.4|31012.3|30953.6|31006.2|30945.5|16
1644215280000|2022-02-07 06:28:00|31011.1|30946.9|31008.2|30949|31017.6|30950.1|31007.8|30942.2|17
1644215290000|2022-02-07 06:28:10|31010|30947.1|31012.3|30945.3|31018.6|30950.2|31004.2|30937.2|18
1644215300000|2022-02-07 06:28:20|31011.5|30946.7|31007.4|30949.4|31011.6|30953.7|31005.4|30946.4|17
1644215310000|2022-02-07 06:28:30|31006.5|30951.7|31006.7|30949.5|31007|30951.7|31006.4|30949.5|8
1644215320000|2022-02-07 06:28:40|31007|30946.5|31005.7|30949.6|31008.2|30949.6|31003.7|30940|14
1644215330000|2022-02-07 06:28:50|31013.1|30945.9|31004.9|30946|31013.1|30951.1|31001.6|30942.9|11
1644215340000|2022-02-07 06:29:00|31016.6|30939.8|31013.2|30942.5|31016.6|30942.5|31010.4|30939.3|11
1644215350000|2022-02-07 06:29:10|31013.3|30940.5|31011.3|30946.6|31015.6|30946.6|31011.3|30940.5|12
1644215360000|2022-02-07 06:29:20|31005|30954.6|31004.3|30954.3|31005.8|30955.2|31002.8|30950.4|11
1644215370000|2022-02-07 06:29:30|31005.9|30951.6|31007.1|30950.3|31009.2|30952.9|31004.2|30947.8|19
1644215380000|2022-02-07 06:29:40|31006.8|30951.2|31011.5|30953|31013.9|30955.2|31005.9|30946.8|12
1644215390000|2022-02-07 06:29:50|31011.1|30952.2|31005.4|30955.4|31014.9|30955.4|31003.1|30946.5|15
1644215400000|2022-02-07 06:30:00|31005.6|30955.6|31011.4|30950.6|31019.1|30955.6|31003.5|30947.7|20
1644215410000|2022-02-07 06:30:10|31010.9|30953.1|31008.2|30952.3|31012.5|30955.6|31005.6|30949.7|18
1644215420000|2022-02-07 06:30:20|31007.3|30952.6|31006.7|30955.2|31010.6|30955.5|31005.8|30950|11
1644215430000|2022-02-07 06:30:30|31010.4|30951|31016.4|30945|31017.2|30954|31006.2|30943.6|19
1644215440000|2022-02-07 06:30:40|31021.6|30946.6|31005.2|30951|31021.6|30956.5|31005.2|30941|23
1644215450000|2022-02-07 06:30:50|31006.4|30949.4|31003.6|30946.9|31009.7|30956.1|31003.2|30946.9|15
1644215460000|2022-02-07 06:31:00|31014|30941.8|31005.9|30945.4|31014|30947.5|31004.9|30941.8|12
1644215470000|2022-02-07 06:31:10|31006.4|30945.5|31007.9|30943.1|31009.7|30949.6|31004.2|30942.8|10
1644215480000|2022-02-07 06:31:20|31007.8|30942.8|31005.6|30950.1|31008.9|30952.4|31004.1|30941.3|16
1644215490000|2022-02-07 06:31:30|31006.9|30955.5|31008.6|30950|31012.6|30956.4|31004.5|30944|14
1644215500000|2022-02-07 06:31:40|31009.1|30950.3|31012|30946.6|31012.1|30953.1|31008.6|30946.2|10
1644215510000|2022-02-07 06:31:50|31016.2|30942.5|31011|30944|31017.6|30944|31008.5|30940.9|9
1644215520000|2022-02-07 06:32:00|31010.7|30944.4|31013.2|30944.8|31017|30944.8|31010.7|30942|7
1644215530000|2022-02-07 06:32:10|31009.2|30941.3|31015.7|30942.8|31021.3|30944.9|31009.2|30937.5|11
1644215540000|2022-02-07 06:32:20|31015.5|30943.9|31013.6|30945.8|31019.3|30945.8|31013.1|30940.1|15
1644215550000|2022-02-07 06:32:30|31004.3|30945.7|31012.9|30938.9|31013.9|30945.7|31004.3|30938.9|19
1644215560000|2022-02-07 06:32:40|31011.3|30939.9|31012.1|30938.9|31012.1|30940.6|31006.9|30937|23
1644215570000|2022-02-07 06:32:50|31012.2|30939.7|31005.9|30944.6|31012.2|30949.9|31003|30939|19
1644215580000|2022-02-07 06:33:00|31007|30945.1|31008.2|30944.2|31011.2|30945.3|31004.2|30939.1|15
1644215590000|2022-02-07 06:33:10|31006.9|30943.6|31009.1|30942.6|31009.1|30952.1|31002.1|30942.6|11
1644215600000|2022-02-07 06:33:20|31007|30946.5|31005.9|30943.8|31007|30950.5|31001.6|30943.6|18
1644215610000|2022-02-07 06:33:30|31006.4|30941.7|31003.7|30941.4|31010|30945|31003.3|30935.8|23
1644215620000|2022-02-07 06:33:40|31004|30940.9|31004.3|30937.6|31008.2|30940.9|31004|30934.9|20
1644215630000|2022-02-07 06:33:50|31004.2|30937.4|31004.3|30937.4|31004.3|30942.6|31000.1|30937.4|14
1644215640000|2022-02-07 06:34:00|31010.8|30933.4|31001.1|30939.6|31010.8|30945.6|30997.4|30933.1|10
1644215650000|2022-02-07 06:34:10|30999.8|30940.6|31010.3|30930.5|31010.3|30940.6|30999.8|30930.5|12
1644215660000|2022-02-07 06:34:20|31009.3|30933|31007.2|30939.8|31009.4|30939.8|31004.1|30933|9
1644215670000|2022-02-07 06:34:30|31008.9|30934|31000.4|30942|31009.6|30944.5|30998.2|30934|12
1644215680000|2022-02-07 06:34:40|31002.5|30939.1|31004.3|30941.9|31004.3|30941.9|31001|30937.2|10
1644215690000|2022-02-07 06:34:50|31002.6|30942.9|31012.7|30941.4|31014.5|30943.2|30999.8|30936.9|18
1644215700000|2022-02-07 06:35:00|31007.6|30939.1|31005.7|30943|31011.2|30948.5|31002|30935.2|13
1644215710000|2022-02-07 06:35:10|31004.2|30945.3|31001.7|30949.5|31007.4|30953.5|31001|30942.2|13
1644215720000|2022-02-07 06:35:20|31001.1|30951.1|31003.7|30946.3|31008|30951.1|31000.3|30939.4|20
1644215730000|2022-02-07 06:35:30|31003.9|30945.9|31004.8|30944.5|31007|30946.2|31003.5|30942.7|13
1644215740000|2022-02-07 06:35:40|31005.8|30945.3|31009.6|30941.2|31009.6|30947.3|31005.4|30941.2|9
1644215750000|2022-02-07 06:35:50|31010.5|30941.1|31007.5|30941.2|31012.8|30953|31003.5|30939|17
1644215760000|2022-02-07 06:36:00|31006.4|30940.6|31007.4|30945.8|31011|30951|31003.8|30937.5|14
1644215770000|2022-02-07 06:36:10|31005.9|30947.6|31003.6|30944.9|31007|30947.8|31001.5|30944.1|7
1644215780000|2022-02-07 06:36:20|31004.3|30945.4|31008.2|30951.5|31014.2|30952.4|31004.2|30942.6|14
1644215790000|2022-02-07 06:36:30|31004.8|30954.8|31008.2|30952.5|31011.8|30954.8|31004.8|30947.9|9
1644215800000|2022-02-07 06:36:40|31005.5|30954.2|31008.8|30950.8|31009|30955.3|31005.5|30950.8|16
1644215810000|2022-02-07 06:36:50|31008.3|30954.2|31010.9|30953.7|31010.9|30954.2|31008.3|30949|8
1644215820000|2022-02-07 06:37:00|31010.6|30952.2|31005.7|30953.2|31013.4|30953.2|31005.3|30942.8|12
1644215830000|2022-02-07 06:37:10|31008.9|30949.6|31004.7|30954.6|31010.4|30954.6|31003.9|30949|9
1644215840000|2022-02-07 06:37:20|31005.8|30953.6|31015.7|30943.5|31015.7|30953.7|31005|30942.4|6
1644215850000|2022-02-07 06:37:30|31013.5|30944.2|31011.4|30948.2|31013.5|30948.2|31011|30944.2|7
1644215860000|2022-02-07 06:37:40|31009.2|30946.8|31008.4|30948.3|31011.4|30949|31006.4|30946.8|8
1644215870000|2022-02-07 06:37:50|31009.3|30947.9|31006.9|30951.3|31024.5|30953.2|31004.3|30937.1|18
1644215880000|2022-02-07 06:38:00|31007.4|30951.5|31010.3|30948.5|31010.3|30953.8|31005.7|30948.4|16
1644215890000|2022-02-07 06:38:10|31008.9|30949.8|31008.7|30946.4|31010.3|30950.4|31005.4|30946.4|8
1644215900000|2022-02-07 06:38:20|31009|30946.6|31019.2|30942.9|31025|30954.9|31008.9|30938|9
1644215910000|2022-02-07 06:38:30|31034.1|30949.8|31015.6|30949.6|31034.1|30950.1|31015.4|30948.8|11
1644215920000|2022-02-07 06:38:40|31017.4|30950.1|31013|30948.2|31018.3|30950.3|31008.8|30947|7
1644215930000|2022-02-07 06:38:50|31013.9|30948.1|31011.8|30954.1|31015.5|30955|31007.9|30948.1|14
1644215940000|2022-02-07 06:39:00|31011.7|30952.8|31008.5|30957.5|31014.7|30958.3|31008.5|30952|16
1644215950000|2022-02-07 06:39:10|31010.8|30955.4|31005.4|30955.4|31014.2|30957|31005.3|30946.5|12
1644215960000|2022-02-07 06:39:20|31006.6|30955.8|31008.8|30952.5|31013.6|30958|31006.6|30947.9|13
1644215970000|2022-02-07 06:39:30|31009.5|30953.1|31007.7|30948.8|31012.5|30954.4|31006.8|30948|10
1644215980000|2022-02-07 06:39:40|31007.5|30949.4|31008.2|30951.4|31009.2|30953.8|31005.5|30949.4|8
1644215990000|2022-02-07 06:39:50|31008.1|30951.8|31012.2|30948.4|31014.5|30953|31006.8|30946.7|10
1644216000000|2022-02-07 06:40:00|31019.3|30942.9|31009.2|30951.6|31019.5|30952.2|31005.6|30942.6|16
1644216010000|2022-02-07 06:40:10|31008.9|30952.5|31012.7|30950|31013.3|30954.8|31007.9|30950|7
1644216020000|2022-02-07 06:40:20|31012.9|30949.5|31012.4|30944.4|31015|30949.5|31009.9|30944.1|10
1644216030000|2022-02-07 06:40:30|31012.1|30945.1|31012.5|30945.3|31019.7|30955.5|31003.8|30942.8|12
1644216040000|2022-02-07 06:40:40|31019.6|30945.5|31010.8|30953|31019.6|30955.8|31008.2|30939.1|14
1644216050000|2022-02-07 06:40:50|31009.2|30952.3|31011.5|30947.3|31012.9|30952.3|31009.2|30945.1|10
1644216060000|2022-02-07 06:41:00|31010|30947.9|31009.3|30943.1|31017.3|30952.8|31000.5|30934.6|13
1644216070000|2022-02-07 06:41:10|31009.2|30941.9|31015.6|30946.3|31022.2|30955.2|31007.7|30935|14
1644216080000|2022-02-07 06:41:20|31015.2|30946.4|31009.2|30951.9|31015.2|30955.3|31007.7|30946.1|11
1644216090000|2022-02-07 06:41:30|31006.1|30943.4|31011.4|30944.8|31012.7|30951.7|31006.1|30941.2|13
1644216100000|2022-02-07 06:41:40|31008.2|30951.1|31010.2|30948|31012.4|30951.1|31006.7|30943|13
1644216110000|2022-02-07 06:41:50|31009.4|30948.8|31007.6|30950|31014.8|30950|31007.6|30939.7|12
1644216120000|2022-02-07 06:42:00|31007.7|30947.8|31015.8|30939.4|31015.8|30951.1|31007.7|30939.4|13
1644216130000|2022-02-07 06:42:10|31013.1|30941.5|31016|30949.1|31017.4|30961|31007.8|30941.5|14
1644216140000|2022-02-07 06:42:20|31018.1|30949.3|31013.7|30949.2|31018.5|30949.6|31012.8|30949.1|12
1644216150000|2022-02-07 06:42:30|31020.1|30943|31012.9|30945.9|31020.1|30945.9|31011.3|30943|9
1644216160000|2022-02-07 06:42:40|31006.2|30955.7|31013.5|30949.9|31015.1|30955.7|31006.2|30948.5|14
1644216170000|2022-02-07 06:42:50|31015.6|30948.3|31018.9|30947.5|31026.3|30954.8|31010.2|30939.2|14
1644216180000|2022-02-07 06:43:00|31023.8|30942.4|31013.9|30959.7|31023.8|30960.9|31008.7|30942.4|16
1644216190000|2022-02-07 06:43:10|31011.7|30960.8|31012|30957.7|31013.1|30962.6|31010|30956.9|13
1644216200000|2022-02-07 06:43:20|31013.6|30957.4|31013.8|30950.8|31013.8|30958.2|31008.7|30950.8|16
1644216210000|2022-02-07 06:43:30|31013.3|30950.5|31014.4|30956.4|31015.2|30956.4|31012.4|30950.5|7
1644216220000|2022-02-07 06:43:40|31017.5|30957.7|31013.6|30947.7|31017.5|30957.7|31013|30946.6|10
1644216230000|2022-02-07 06:43:50|31014.2|30945.2|31014.5|30950.4|31017.4|30955.9|31010.3|30945.2|16
1644216240000|2022-02-07 06:44:00|31021|30945.6|31014.5|30949.8|31021|30956|31006|30945.4|23
1644216250000|2022-02-07 06:44:10|31014.2|30949.7|31014.1|30949.8|31014.4|30951.8|31011.9|30949.4|14
1644216260000|2022-02-07 06:44:20|31012.8|30951.1|31013.1|30948.3|31013.1|30951.7|31009.6|30948.1|10
1644216270000|2022-02-07 06:44:30|31016.6|30944.7|31010.6|30954.9|31016.9|30960.8|31008.5|30944.2|17
1644216280000|2022-02-07 06:44:40|31010.9|30953.3|31015.5|30948.4|31015.8|30954.9|31010.6|30948.2|19
1644216290000|2022-02-07 06:44:50|31014.1|30948.7|31013.2|30951.1|31015.9|30953|31012.6|30948.2|13
1644216300000|2022-02-07 06:45:00|31013|30950.6|31010.9|30954.8|31013|30956.8|31007.6|30946.9|27
1644216310000|2022-02-07 06:45:10|31010.7|30954.4|31011|30951.1|31011|30957.3|31008.1|30949.6|17
1644216320000|2022-02-07 06:45:20|31009.7|30952.2|31014.8|30950.8|31017.3|30958.8|31008.4|30948.7|17
1644216330000|2022-02-07 06:45:30|31013.3|30952|31010|30959.8|31017|30961.5|31010|30948.6|11
1644216340000|2022-02-07 06:45:40|31010.5|30958|31010.7|30957.7|31012.9|30959.4|31009|30954.9|9
1644216350000|2022-02-07 06:45:50|31010|30959.4|31018.1|30952.5|31018.1|30959.4|31007|30952.5|9
1644216360000|2022-02-07 06:46:00|31018|30951.7|31017.2|30952|31018|30952|31015.2|30946.8|8
1644216370000|2022-02-07 06:46:10|31019.9|30951.6|31012.1|30958.5|31023.3|30960.7|31011.3|30951|10
1644216380000|2022-02-07 06:46:20|31011.9|30958.7|31020.9|30950.6|31020.9|30958.7|31007|30950.1|9
1644216390000|2022-02-07 06:46:30|31017|30951.3|31011|30959.3|31026.1|30959.3|31011|30942.4|5
1644216400000|2022-02-07 06:46:40|31011.5|30957.1|31011.4|30953.7|31015.8|30959.8|31005.9|30948.2|13
1644216410000|2022-02-07 06:46:50|31010.9|30952.4|31007.3|30951.2|31011.3|30954.8|31007.2|30951.2|9
1644216420000|2022-02-07 06:47:00|31013.8|30947.1|31014.6|30946.1|31015.4|30948|31012.1|30945.6|15
1644216430000|2022-02-07 06:47:10|31013.4|30946.9|31017.6|30943.1|31019.1|30947.1|31013.3|30942.1|11
1644216440000|2022-02-07 06:47:20|31016.2|30944|31005.5|30952.9|31016.2|30952.9|31005.3|30944|12
1644216450000|2022-02-07 06:47:30|31009.9|30951.4|31012.2|30947.5|31012.8|30951.4|31009.9|30947.1|9
1644216460000|2022-02-07 06:47:40|31011.2|30946.8|31010.2|30953.6|31013.8|30953.6|31009.9|30944.3|12
1644216470000|2022-02-07 06:47:50|31006|30953.7|31011.1|30951.3|31011.1|30953.7|31006|30947.3|11
1644216480000|2022-02-07 06:48:00|31017|30945.1|31011.2|30956.6|31022.8|30956.6|31011.2|30942.9|8
1644216490000|2022-02-07 06:48:10|31010.9|30956.2|31015.1|30949.8|31016.3|30956.2|31009.4|30948.8|13
1644216500000|2022-02-07 06:48:20|31006.6|30950.2|31006.5|30951.9|31009.7|30952|31006.1|30946|15
1644216510000|2022-02-07 06:48:30|31004.7|30954.6|31004.2|30954.2|31010|30958.3|31004.2|30947.8|14
1644216520000|2022-02-07 06:48:40|31001.6|30951.6|31007.1|30950.7|31009.4|30952.1|31001.6|30945.2|19
1644216530000|2022-02-07 06:48:50|31006.8|30950.4|31006.1|30954|31009.8|30957.6|31006.1|30947.4|18
1644216540000|2022-02-07 06:49:00|31005.8|30955|31010.1|30949|31011.2|30955|31000.4|30945.8|15
1644216550000|2022-02-07 06:49:10|31009.8|30949.7|31013.2|30948.1|31013.2|30952.2|31009.1|30948.1|13
1644216560000|2022-02-07 06:49:20|31011.9|30948.2|31017.9|30944.5|31020.2|30952.3|31010.7|30943|13
1644216570000|2022-02-07 06:49:30|31016.5|30945.2|31010.6|30949.8|31017.1|30959.4|31004.7|30945.2|16
1644216580000|2022-02-07 06:49:40|31009.6|30950.6|31003.6|30953.6|31019.6|30953.6|31003.6|30943.3|13
1644216590000|2022-02-07 06:49:50|31004.1|30954.1|31011.9|30946.9|31012.1|30955.9|31003.9|30946.5|16
1644216600000|2022-02-07 06:50:00|31010.5|30948.2|31008.4|30945.9|31017.1|30951.8|31006.1|30941.8|19
1644216610000|2022-02-07 06:50:10|31008.7|30946.3|31013.4|30945.3|31013.4|30955.4|31004.7|30943|13
1644216620000|2022-02-07 06:50:20|31011|30947.5|31004.9|30947.8|31011|30955|31003.9|30947.5|11
1644216630000|2022-02-07 06:50:30|31009.2|30945.4|31006.2|30946.8|31009.8|30949.2|31003.7|30945.2|15
1644216640000|2022-02-07 06:50:40|31006|30947|31013.3|30941.2|31016.6|30947|31006|30938.4|14
1644216650000|2022-02-07 06:50:50|31012.5|30942|31011.3|30942.9|31014.7|30948.9|31005.6|30939.3|16
1644216660000|2022-02-07 06:51:00|31011.6|30942.6|31010.4|30945.6|31012.7|30946.2|31004.4|30940.8|19
1644216670000|2022-02-07 06:51:10|31009.8|30946.2|31005.2|30948.6|31011|30953.3|31004|30940.9|17
1644216680000|2022-02-07 06:51:20|31006.6|30947.5|31019.3|30945.5|31024.7|30955.3|31003.6|30935.1|22
1644216690000|2022-02-07 06:51:30|31009.6|30956.9|31011|30955|31016.6|30956.9|31009.6|30949|14
1644216700000|2022-02-07 06:51:40|31011.3|30953|31007.6|30953.5|31012.8|30954.2|31007.6|30949.3|13
1644216710000|2022-02-07 06:51:50|31008.4|30952.6|31007.9|30951.4|31011.2|30952.7|31007.4|30947.6|21
1644216720000|2022-02-07 06:52:00|31008|30951.3|31009.2|30954|31016.7|30954|31005.1|30940.8|21
1644216730000|2022-02-07 06:52:10|31007.6|30954.3|31009.7|30950.6|31012.8|30954.7|31006|30948|21
1644216740000|2022-02-07 06:52:20|31008.9|30951.5|31012.4|30950.5|31012.4|30953.6|31008.8|30947.6|14
1644216750000|2022-02-07 06:52:30|31011.2|30951.9|31006.2|30953.1|31011.2|30954.3|31005.5|30946.9|13
1644216760000|2022-02-07 06:52:40|31007.6|30952.2|31010.3|30948.6|31010.3|30955.5|31004.6|30948.6|11
1644216770000|2022-02-07 06:52:50|31009.5|30949.2|31011.9|30953.4|31015.3|30956.2|31007.4|30946.2|16
1644216780000|2022-02-07 06:53:00|31008.1|30958.1|31015.8|30948.1|31021.3|30958.1|31007.2|30944.8|23
1644216790000|2022-02-07 06:53:10|31016.4|30949|31015.6|30952|31020.3|30952|31015.6|30948.1|9
1644216800000|2022-02-07 06:53:20|31014.1|30950.8|31010.3|30953.8|31019.8|30956.9|31010.3|30945.7|10
1644216810000|2022-02-07 06:53:30|31011.8|30952.5|31010.1|30954|31012.6|30954.4|31010.1|30951.6|13
1644216820000|2022-02-07 06:53:40|31010.7|30954.6|31009.6|30948.4|31017.8|30957.9|31006|30944.6|13
1644216830000|2022-02-07 06:53:50|31009.1|30950.1|31011.8|30946.6|31016.6|30950.1|31009.1|30941.6|12
1644216840000|2022-02-07 06:54:00|31011.4|30946.5|31011.4|30944.6|31013|30948.5|31008.3|30943.2|16
1644216850000|2022-02-07 06:54:10|31011.3|30944.3|31004.6|30945.4|31012.7|30947.8|31003.8|30943|8
1644216860000|2022-02-07 06:54:20|31008.5|30943.6|31011.9|30940.2|31011.9|30945.5|31007.2|30940.2|7
1644216870000|2022-02-07 06:54:30|31006.3|30950.2|31005.5|30949.1|31008|30952.6|31004|30947.5|12
1644216880000|2022-02-07 06:54:40|31004|30950.9|31011.3|30939.6|31013.4|30952.7|31003.2|30939.6|16
1644216890000|2022-02-07 06:54:50|31011.2|30940.5|31006.2|30945.9|31014.7|30945.9|31006.2|30937.1|19
1644216900000|2022-02-07 06:55:00|31010.2|30942.6|31010.6|30945.1|31011.9|30947.3|31003.6|30942.2|23
1644216910000|2022-02-07 06:55:10|31010.2|30945.8|31010.4|30945.5|31010.7|30949.1|31005.4|30945|10
1644216920000|2022-02-07 06:55:20|31010.1|30945.3|31009.9|30945.6|31010.6|30950.2|31005.1|30944.3|13
1644216930000|2022-02-07 06:55:30|31011.7|30944.5|31007.7|30949.7|31011.7|30950.7|31003.7|30944.3|15
1644216940000|2022-02-07 06:55:40|31003.8|30953.8|31010.7|30946.5|31021.8|30953.8|31003.8|30938.1|20
1644216950000|2022-02-07 06:55:50|31017|30940|31008.4|30950.6|31017|30954.8|31004.8|30939.3|16
1644216960000|2022-02-07 06:56:00|31008.7|30949.5|31009|30946.7|31010.6|30951.5|31007|30944.4|15
1644216970000|2022-02-07 06:56:10|31009.1|30939.1|31008.3|30945.7|31014.8|30949.4|31003|30939.1|15
1644216980000|2022-02-07 06:56:20|31008.1|30945.9|31007.7|30949.3|31008.1|30950.2|31005.4|30945.9|13
1644216990000|2022-02-07 06:56:30|31006.5|30952|31010.1|30944|31011.3|30953.3|31004.3|30944|13
1644217000000|2022-02-07 06:56:40|31008.9|30947.2|31008.7|30951.9|31013.6|30954.7|31005.5|30942.3|14
1644217010000|2022-02-07 06:56:50|31010.1|30949.9|31009.1|30950.2|31010.1|30954.9|31004.9|30949.4|15
1644217020000|2022-02-07 06:57:00|31008.5|30949.5|31011.5|30946|31014.9|30951.4|31005|30945.3|13
1644217030000|2022-02-07 06:57:10|31007.8|30951.9|31008.1|30949|31011|30951.9|31006.5|30947|16
1644217040000|2022-02-07 06:57:20|31007.3|30950|31010.1|30947.6|31011.8|30950|31007.2|30945.6|5
1644217050000|2022-02-07 06:57:30|31009.2|30949.2|31010.6|30942.9|31013.3|30953.6|31005|30941.7|19
1644217060000|2022-02-07 06:57:40|31009.6|30943.7|31013.7|30944.4|31017.6|30946.8|31009.6|30939.3|15
1644217070000|2022-02-07 06:57:50|31011.7|30945.1|31016.5|30946.4|31016.6|30952.8|31008.5|30940.9|10
1644217080000|2022-02-07 06:58:00|31016.3|30949.7|31008.9|30948.6|31016.3|30949.7|31007.1|30947.7|13
1644217090000|2022-02-07 06:58:10|31009.6|30948.9|31014.5|30948.4|31014.5|30953.5|31008.9|30948.4|15
1644217100000|2022-02-07 06:58:20|31013|30950.4|31012.3|30949.8|31014.4|30950.4|31012.1|30948.4|7
1644217110000|2022-02-07 06:58:30|31016.4|30946.3|31016.8|30949.5|31024.1|30955.9|31005.9|30940.6|12
1644217120000|2022-02-07 06:58:40|31013.6|30954.9|31010.9|30955.9|31018.8|30958.9|31008.6|30948.2|11
1644217130000|2022-02-07 06:58:50|31012.1|30955.3|31006.3|30956.3|31014.7|30956.3|31004.3|30948.1|20
1644217140000|2022-02-07 06:59:00|31014.5|30949.1|31015|30948.8|31019.6|30951.8|31013.2|30945.8|13
1644217150000|2022-02-07 06:59:10|31016|30949.6|31012.4|30949.1|31017.7|30950.3|31011.3|30945.9|11
1644217160000|2022-02-07 06:59:20|31013.6|30947.9|31010.1|30948.4|31013.6|30949.7|31009.7|30945.9|13
1644217170000|2022-02-07 06:59:30|31011.5|30946.1|31007.9|30952.8|31019.1|30952.8|31007.9|30937.1|19
1644217180000|2022-02-07 06:59:40|31007.5|30952.4|31013.7|30941.8|31013.8|30952.4|31007.5|30941.8|14
1644217190000|2022-02-07 06:59:50|31014.2|30938.5|31018.1|30968.1|31020.3|30970.3|31004.5|30929.1|32
1644217200000|2022-02-07 07:00:00|31021.3|30966|31023.7|30973.7|31029.3|30974.4|31021.2|30966|37
1644217210000|2022-02-07 07:00:10|31023.5|30973.5|31020.9|30970.9|31023.5|30973.5|31020.8|30970.8|31
1644217220000|2022-02-07 07:00:20|31021.1|30971.1|31021.1|30971.1|31021.4|30971.4|31020.1|30970.1|29
1644217230000|2022-02-07 07:00:30|31021|30971|31020.3|30970.3|31022|30972|31020.3|30970.3|19
1644217240000|2022-02-07 07:00:40|31020.5|30970.5|31021.6|30971.6|31022.8|30972.8|31020.5|30970.5|24
1644217250000|2022-02-07 07:00:50|31022.3|30972.3|31023.2|30973.2|31025.3|30975.3|31021.2|30971.2|25
1644217260000|2022-02-07 07:01:00|31023.6|30973.6|31029.2|30979.2|31030.2|30980.2|31023.6|30973.6|33
1644217270000|2022-02-07 07:01:10|31029.4|30979.4|31028.6|30978.6|31031.2|30981.2|31028.6|30978.6|24
1644217280000|2022-02-07 07:01:20|31028.7|30978.7|31028.4|30978.4|31028.7|30978.7|31027.2|30977.2|20
1644217290000|2022-02-07 07:01:30|31028.5|30978.5|31027.6|30977.6|31030.2|30980.2|31026.7|30976.7|33
1644217300000|2022-02-07 07:01:40|31028.1|30978.1|31031.7|30981.7|31032.7|30982.7|31027.1|30977.1|24
1644217310000|2022-02-07 07:01:50|31031.8|30981.8|31033.6|30983.6|31034.5|30984.5|31031.8|30981.8|27
1644217320000|2022-02-07 07:02:00|31034.2|30984.2|31034.4|30984.4|31036.7|30986.7|31033.7|30983.7|31
1644217330000|2022-02-07 07:02:10|31035|30985|31033.2|30983.2|31035|30985|31031.7|30981.7|20
1644217340000|2022-02-07 07:02:20|31033|30983|31028.7|30978.7|31033.3|30983.3|31027.6|30977.6|28
1644217350000|2022-02-07 07:02:30|31029.2|30979.2|31026.1|30976.1|31030.2|30980.2|31026.1|30976.1|33
1644217360000|2022-02-07 07:02:40|31026.4|30976.4|31024|30974|31026.4|30976.4|31023|30973|26
1644217370000|2022-02-07 07:02:50|31023.9|30973.9|31025.7|30975.7|31025.7|30975.7|31023.1|30973.1|16
1644217380000|2022-02-07 07:03:00|31026|30976|31025.4|30975.4|31026.1|30976.1|31024|30974|22
1644217390000|2022-02-07 07:03:10|31025.3|30975.3|31025.1|30975.1|31025.5|30975.5|31024.1|30974.1|25
1644217400000|2022-02-07 07:03:20|31025.2|30975.2|31026.9|30976.9|31027.6|30977.6|31025.1|30975.1|21
1644217410000|2022-02-07 07:03:30|31029.5|30979.5|31026.8|30976.8|31029.5|30991.3|31011.3|30975.2|20
1644217420000|2022-02-07 07:03:40|31026.6|30976.6|31025|30975|31027.9|30977.9|31024.6|30974.6|20
1644217430000|2022-02-07 07:03:50|31024.8|30974.8|31025.6|30975.6|31026.2|30976.2|31024.7|30974.7|17
1644217440000|2022-02-07 07:04:00|31024.9|30974.9|31027.3|30977.3|31027.5|30977.5|31024.5|30974.5|19
1644217450000|2022-02-07 07:04:10|31026.7|30976.7|31025.9|30975.9|31027|30977|31024|30974|14
1644217460000|2022-02-07 07:04:20|31025.8|30975.8|31028.5|30978.5|31030.6|30994.3|31012.6|30974|20
1644217470000|2022-02-07 07:04:30|31028.4|30978.4|31027.1|30977.1|31029.6|30979.6|31027|30977|25
1644217480000|2022-02-07 07:04:40|31027.2|30977.2|31027|30977|31027.6|30977.6|31026.8|30976.8|14
1644217490000|2022-02-07 07:04:50|31026.8|30976.8|31027.8|30977.8|31028.4|30978.4|31026.2|30976.2|16
1644217500000|2022-02-07 07:05:00|31027.9|30977.9|31030.3|30980.3|31030.7|30997.1|31013.3|30977.9|24
1644217510000|2022-02-07 07:05:10|31029.3|30979.3|31028.3|30978.3|31030.5|30980.5|31028|30978|20
1644217520000|2022-02-07 07:05:20|31029.9|30979.9|31027.4|30977.4|31030.8|30993.6|31013.2|30977.3|21
1644217530000|2022-02-07 07:05:30|31027.2|30977.2|31026.6|30976.6|31028|30978|31026.2|30976.2|15
1644217540000|2022-02-07 07:05:40|31026.7|30976.7|31026.6|30976.6|31028|30978|31025.9|30975.9|26
1644217550000|2022-02-07 07:05:50|31026.5|30976.5|31026.6|30976.6|31027.8|30977.8|31025.8|30975.8|18
1644217560000|2022-02-07 07:06:00|31026.7|30976.7|31023.8|30973.8|31027|30977|31022.8|30972.8|26
1644217570000|2022-02-07 07:06:10|31023.6|30973.6|31024.2|30974.2|31024.9|30974.9|31023.1|30973.1|19
1644217580000|2022-02-07 07:06:20|31024|30974|31023.9|30973.9|31024.3|30974.3|31023.2|30973.2|14
1644217590000|2022-02-07 07:06:30|31024.5|30974.5|31024.6|30974.6|31025.4|30975.4|31023.3|30973.3|21
1644217600000|2022-02-07 07:06:40|31024.5|30974.5|31023.3|30973.3|31025.3|30975.3|31023.3|30973.3|17
1644217610000|2022-02-07 07:06:50|31023.7|30973.7|31022|30972|31024.7|30990.9|31007.9|30970.1|27
1644217620000|2022-02-07 07:07:00|31021.8|30971.8|31020.5|30970.5|31021.9|30971.9|31020.1|30970.1|28
1644217630000|2022-02-07 07:07:10|31020.2|30970.2|31020.8|30970.8|31021.6|30971.6|31020.2|30970.2|22
1644217640000|2022-02-07 07:07:20|31020.9|30970.9|31019.1|30969.1|31021.5|30971.5|31019.1|30969.1|19
1644217650000|2022-02-07 07:07:30|31019.3|30969.3|31020.3|30970.3|31020.3|30970.3|31017|30967|24
1644217660000|2022-02-07 07:07:40|31020.1|30970.1|31017|30967|31020.3|30970.3|31015.7|30965.7|21
1644217670000|2022-02-07 07:07:50|31017.1|30967.1|31017.8|30967.8|31018.3|30968.3|31017.1|30967.1|23
1644217680000|2022-02-07 07:08:00|31018|30968|31022.5|30972.5|31022.5|30972.5|31017.5|30967.5|20
1644217690000|2022-02-07 07:08:10|31022.1|30972.1|31023.4|30973.4|31024.8|30974.8|31021.6|30971.6|23
1644217700000|2022-02-07 07:08:20|31024.1|30974.1|31023|30973|31024.1|30974.1|31022.8|30972.8|23
1644217710000|2022-02-07 07:08:30|31022.8|30972.8|31022.4|30972.4|31023.2|30973.2|31022.4|30972.4|17
1644217720000|2022-02-07 07:08:40|31022.6|30972.6|31023.3|30973.3|31023.3|30973.3|31022.3|30972.3|9
1644217730000|2022-02-07 07:08:50|31023.5|30973.5|31023.2|30973.2|31026.2|30976.2|31020.3|30970.3|22
1644217740000|2022-02-07 07:09:00|31022.7|30972.7|31019.9|30969.9|31022.7|30972.7|31019.9|30969.9|22
1644217750000|2022-02-07 07:09:10|31020|30970|31021.7|30971.7|31021.7|30971.7|31020|30970|17
1644217760000|2022-02-07 07:09:20|31022|30972|31020.1|30970.1|31022|30972|31019.7|30969.7|15
1644217770000|2022-02-07 07:09:30|31020.4|30970.4|31018.2|30968.2|31020.5|30970.5|31017.9|30967.9|22
1644217780000|2022-02-07 07:09:40|31018.9|30968.9|31020.1|30970.1|31021.3|30971.3|31017|30967|20
1644217790000|2022-02-07 07:09:50|31003.8|30983.8|31021.1|30971.1|31021.4|30984.7|31003.8|30969.1|23
1644217800000|2022-02-07 07:10:00|31021.3|30971.3|31022.4|30972.4|31023.3|30973.3|31020.8|30970.8|21
1644217810000|2022-02-07 07:10:10|31022.5|30972.5|31022.6|30972.6|31023.3|30973.3|31020.8|30970.8|25
1644217820000|2022-02-07 07:10:20|31022.4|30972.4|31022.3|30972.3|31023.5|30973.5|31022|30972|20
1644217830000|2022-02-07 07:10:30|31022.9|30972.9|31022.9|30972.9|31023.6|30973.6|31021.9|30971.9|14
1644217840000|2022-02-07 07:10:40|31023.2|30973.2|31013.9|30963.9|31023.2|30973.2|31013.9|30963.9|26
1644217850000|2022-02-07 07:10:50|31014.3|30964.3|31013.6|30963.6|31015.8|30965.8|31013.6|30963.6|21
1644217860000|2022-02-07 07:11:00|31013.9|30963.9|31015.9|30965.9|31016.4|30966.4|31013.6|30963.6|23
1644217870000|2022-02-07 07:11:10|31016.3|30966.3|31018.6|30968.6|31018.6|30968.6|31015.8|30965.8|14
1644217880000|2022-02-07 07:11:20|31015.9|30965.9|31015.7|30965.7|31016|30966|31015.3|30965.3|12
1644217890000|2022-02-07 07:11:30|31015.6|30965.6|31015.3|30965.3|31016.3|30966.3|31015|30965|11
1644217900000|2022-02-07 07:11:40|31015.7|30965.7|31016|30966|31017|30967|31015.3|30965.3|10
1644217910000|2022-02-07 07:11:50|31016.4|30966.4|31018.9|30968.9|31020.3|30970.3|31016.4|30966.4|18
1644217920000|2022-02-07 07:12:00|31014.6|30964.6|31016.7|30966.7|31018.8|30968.8|31014.5|30964.5|19
1644217930000|2022-02-07 07:12:10|31016.4|30966.4|31017|30967|31017.7|30967.7|31016.4|30966.4|19
1644217940000|2022-02-07 07:12:20|31016.9|30966.9|31021.1|30971.1|31022.3|30984.1|31003.9|30966.8|24
1644217950000|2022-02-07 07:12:30|31019.6|30969.6|31019.5|30969.5|31020.7|30970.7|31019.2|30969.2|22
1644217960000|2022-02-07 07:12:40|31020.6|30970.6|31016.5|30966.5|31020.8|30970.8|31014.9|30964.9|30
1644217970000|2022-02-07 07:12:50|31016.8|30966.8|31016.4|30966.4|31017.2|30967.2|31016.4|30966.4|10
1644217980000|2022-02-07 07:13:00|31016.3|30966.3|31019.5|30969.5|31020.2|30970.2|31016.3|30966.3|12
1644217990000|2022-02-07 07:13:10|31019.1|30969.1|31019.7|30969.7|31021.4|30971.4|31017.4|30967.4|17
1644218000000|2022-02-07 07:13:20|31020.9|30970.9|31020.3|30970.3|31020.9|30983.3|31003.3|30968.3|20
1644218010000|2022-02-07 07:13:30|31020.4|30970.4|31020.3|30970.3|31020.7|30970.7|31018.6|30968.6|20
1644218020000|2022-02-07 07:13:40|31020.4|30970.4|31020.7|30970.7|31020.7|30970.7|31019.3|30969.3|19
1644218030000|2022-02-07 07:13:50|31020.9|30970.9|31022.4|30972.4|31023|30988.8|31005.1|30970.9|16
1644218040000|2022-02-07 07:14:00|31022.6|30972.6|31006.9|30986.9|31022.6|30987.8|31006.3|30972.3|23
1644218050000|2022-02-07 07:14:10|31021.5|30971.5|31021.8|30971.8|31022.8|30972.8|31021.5|30971.5|14
1644218060000|2022-02-07 07:14:20|31021.7|30971.7|31023.5|30973.5|31024.7|30986.5|31006.5|30971.3|13
1644218070000|2022-02-07 07:14:30|31021.6|30971.6|31022.4|30972.4|31025.5|30975.5|31021.5|30971.5|24
1644218080000|2022-02-07 07:14:40|31023.5|30973.5|31023.8|30973.8|31023.8|30973.8|31022.9|30972.9|14
1644218090000|2022-02-07 07:14:50|31023.4|30973.4|31023.3|30973.3|31023.8|30973.8|31023.2|30973.2|7
1644218100000|2022-02-07 07:15:00|31023.4|30973.4|31026.9|30976.9|31027.5|30977.5|31022.3|30972.3|21
1644218110000|2022-02-07 07:15:10|31026.4|30976.4|31025.4|30975.4|31027.3|30990.7|31010.7|30974.9|18
1644218120000|2022-02-07 07:15:20|31024.7|30974.7|31024.4|30974.4|31026.2|30976.2|31024.4|30974.4|22
1644218130000|2022-02-07 07:15:30|31024.6|30974.6|31022.3|30972.3|31024.6|30974.6|31021.9|30971.9|23
1644218140000|2022-02-07 07:15:40|31022.6|30972.6|31020.5|30970.5|31023.1|30983.4|31003.4|30970|27
1644218150000|2022-02-07 07:15:50|31019.9|30969.9|31021.7|30971.7|31023.2|30973.2|31019.9|30969.9|27
1644218160000|2022-02-07 07:16:00|31021.9|30971.9|31019.7|30969.7|31022.9|30986.6|31004|30969.1|27
1644218170000|2022-02-07 07:16:10|31019.6|30969.6|31018.1|30968.1|31019.8|30969.8|31015.6|30965.6|21
1644218180000|2022-02-07 07:16:20|31017.8|30967.8|31017.8|30967.8|31017.8|30967.8|31017|30967|20
1644218190000|2022-02-07 07:16:30|31017.7|30967.7|31018.7|30968.7|31018.8|30968.8|31016.9|30966.9|18
1644218200000|2022-02-07 07:16:40|31018.8|30968.8|31011.9|30961.9|31018.8|30980.7|30991.4|30953.6|30
1644218210000|2022-02-07 07:16:50|31012|30962|31012.5|30962.5|31012.6|30962.6|31011.4|30961.4|18
1644218220000|2022-02-07 07:17:00|31012.6|30962.6|31012.7|30962.7|31014|30964|31012.4|30962.4|17
1644218230000|2022-02-07 07:17:10|31012.6|30962.6|30986.6|30936.6|31012.7|30970.4|30983.4|30933.4|32
1644218240000|2022-02-07 07:17:20|30986.3|30936.3|30988.7|30938.7|30988.9|30938.9|30986|30936|26
1644218250000|2022-02-07 07:17:30|30988.4|30938.4|30988.8|30938.8|30989.7|30939.7|30987.8|30937.8|16
1644218260000|2022-02-07 07:17:40|30988.6|30938.6|30988.9|30938.9|30989.4|30939.4|30988.6|30938.6|16
1644218270000|2022-02-07 07:17:50|30988.6|30938.6|30992.2|30942.2|30995.7|30952.4|30972|30936.1|29
1644218280000|2022-02-07 07:18:00|30992.1|30942.1|30992.2|30942.2|30992.8|30942.8|30992|30942|14
1644218290000|2022-02-07 07:18:10|30992.3|30942.3|30993.3|30943.3|30993.3|30943.3|30992.1|30942.1|17
1644218300000|2022-02-07 07:18:20|30993.2|30943.2|30996|30946|30996|30946|30993|30943|18
1644218310000|2022-02-07 07:18:30|30995.9|30945.9|30998.4|30948.4|30998.4|30948.4|30995.4|30945.4|18
1644218320000|2022-02-07 07:18:40|30998|30948|30998.4|30948.4|30999.2|30949.2|30998|30948|17
1644218330000|2022-02-07 07:18:50|30998.5|30948.5|31000.5|30950.5|31001.6|30951.6|30998.2|30948.2|21
1644218340000|2022-02-07 07:19:00|31000.6|30950.6|31000.9|30950.9|31001.3|30951.3|31000.4|30950.4|19
1644218350000|2022-02-07 07:19:10|31000.7|30950.7|31002.1|30952.1|31002.5|30952.5|31000.7|30950.7|23
1644218360000|2022-02-07 07:19:20|31002|30952|31004.1|30954.1|31004.4|30954.4|31001.9|30951.9|21
1644218370000|2022-02-07 07:19:30|31004.2|30954.2|31003.5|30953.5|31004.2|30954.2|31002.8|30952.8|15
1644218380000|2022-02-07 07:19:40|31003.3|30953.3|31002.4|30952.4|31004|30969.3|30987.7|30952.4|25
1644218390000|2022-02-07 07:19:50|30988.8|30968.8|31005.1|30955.1|31006.5|30969.8|30988.8|30954.2|21
1644218400000|2022-02-07 07:20:00|31004.9|30954.9|31005.7|30955.7|31006|30972.7|30990.2|30954.9|18
1644218410000|2022-02-07 07:20:10|31006|30956|31006.6|30956.6|31007.1|30957.1|31005.5|30955.5|18
1644218420000|2022-02-07 07:20:20|31006.5|30956.5|31002.8|30952.8|31006.9|30956.9|31002.7|30952.7|25
1644218430000|2022-02-07 07:20:30|31003|30953|31003.7|30953.7|31003.9|30953.9|31002.6|30952.6|25
1644218440000|2022-02-07 07:20:40|31003.5|30953.5|31002.7|30952.7|31003.5|30953.5|31001.5|30951.5|25
1644218450000|2022-02-07 07:20:50|31002.8|30952.8|31002.3|30952.3|31003|30953|31002.2|30952.2|20
1644218460000|2022-02-07 07:21:00|31002.5|30952.5|31002.3|30952.3|31003.1|30953.1|31002.2|30952.2|22
1644218470000|2022-02-07 07:21:10|31002.5|30952.5|31002.8|30952.8|31004.6|30967.7|30987.2|30952.2|24
1644218480000|2022-02-07 07:21:20|31002|30952|31003.8|30953.8|31005.8|30968.8|30987.9|30951.2|26
1644218490000|2022-02-07 07:21:30|31002.6|30952.6|30986.3|30966.3|31003.5|30968.5|30985.9|30950.9|20
1644218500000|2022-02-07 07:21:40|31001.6|30951.6|31001.6|30951.6|31005.4|30968.6|30986.1|30951.6|17
1644218510000|2022-02-07 07:21:50|31002.2|30952.2|30986.6|30966.6|31002.2|30967.5|30986.1|30951.6|19
1644218520000|2022-02-07 07:22:00|30987|30967|31000|30950|31002.3|30967.3|30985.5|30950|21
1644218530000|2022-02-07 07:22:10|30998.3|30948.3|30984.4|30964.4|31001|30967.9|30984.2|30948.3|22
1644218540000|2022-02-07 07:22:20|30984.7|30964.7|30998.4|30948.4|30999.5|30964.7|30984.4|30947.9|23
1644218550000|2022-02-07 07:22:30|30998.5|30948.5|30998|30948|30998.9|30948.9|30997.9|30947.9|20
1644218560000|2022-02-07 07:22:40|30998.1|30948.1|30997.8|30947.8|30998.8|30948.8|30997.6|30947.6|18
1644218570000|2022-02-07 07:22:50|30997.5|30947.5|30994.2|30944.2|30997.9|30947.9|30994.2|30944.2|17
1644218580000|2022-02-07 07:23:00|30994|30944|30993.9|30943.9|30994.8|30944.8|30993.6|30943.6|22
1644218590000|2022-02-07 07:23:10|30993.8|30943.8|30989.7|30939.7|30994.2|30955.1|30969.3|30939.3|28
1644218600000|2022-02-07 07:23:20|30990.1|30940.1|30986.6|30936.6|30990.1|30940.1|30984.9|30934.9|24
1644218610000|2022-02-07 07:23:30|30986.4|30936.4|30985.6|30935.6|30986.4|30936.4|30985|30935|26
1644218620000|2022-02-07 07:23:40|30985.7|30935.7|30985.5|30935.5|30985.8|30935.8|30985.1|30935.1|18
1644218630000|2022-02-07 07:23:50|30985.2|30935.2|30984.3|30934.3|30985.8|30935.8|30984.3|30934.3|14
1644218640000|2022-02-07 07:24:00|30984.5|30934.5|30986.4|30936.4|30987.5|30951.1|30970.2|30934.4|26
1644218650000|2022-02-07 07:24:10|30986.6|30936.6|30985.9|30935.9|30987|30937|30985.6|30935.6|18
1644218660000|2022-02-07 07:24:20|30986.2|30936.2|30986.4|30936.4|30986.7|30936.7|30985.8|30935.8|10
1644218670000|2022-02-07 07:24:30|30986.3|30936.3|30986.1|30936.1|30987|30937|30985.9|30935.9|11
1644218680000|2022-02-07 07:24:40|30986|30936|30985.7|30935.7|30987.6|30950.3|30970.3|30935.3|22
1644218690000|2022-02-07 07:24:50|30985.6|30935.6|30983.8|30933.8|30986.8|30948.7|30968.6|30932.9|31
1644218700000|2022-02-07 07:25:00|30984.1|30934.1|30985.5|30935.5|30985.7|30935.7|30984|30934|23
1644218710000|2022-02-07 07:25:10|30985.7|30935.7|30986.6|30936.6|30986.9|30936.9|30985.7|30935.7|12
1644218720000|2022-02-07 07:25:20|30986.5|30936.5|30987.5|30937.5|30987.5|30937.5|30985.9|30935.9|13
1644218730000|2022-02-07 07:25:30|30987.4|30937.4|30986.8|30936.8|30987.6|30937.6|30986.7|30936.7|15
1644218740000|2022-02-07 07:25:40|30986.9|30936.9|30972.1|30952.1|30989.2|30952.1|30971.6|30936|16
1644218750000|2022-02-07 07:25:50|30972|30952|30986.4|30936.4|30987.1|30952|30972|30936|18
1644218760000|2022-02-07 07:26:00|30986.5|30936.5|30985.9|30935.9|30986.5|30936.5|30985.9|30935.9|16
1644218770000|2022-02-07 07:26:10|30986.1|30936.1|30988.7|30938.7|30989.8|30939.8|30985.7|30935.7|20
1644218780000|2022-02-07 07:26:20|30989.5|30939.5|30986.1|30936.1|30989.5|30939.5|30985.8|30935.8|22
1644218790000|2022-02-07 07:26:30|30986.2|30936.2|30986.4|30936.4|30987|30937|30986.2|30936.2|12
1644218800000|2022-02-07 07:26:40|30986.6|30936.6|30985.3|30935.3|30987.2|30937.2|30985.3|30935.3|12
1644218810000|2022-02-07 07:26:50|30985.5|30935.5|30985.8|30935.8|30986.4|30936.4|30984.9|30934.9|19
1644218820000|2022-02-07 07:27:00|30985|30935|30986.1|30936.1|30989|30939|30984.7|30934.7|21
1644218830000|2022-02-07 07:27:10|30985.9|30935.9|30985.3|30935.3|30986.5|30936.5|30985.2|30935.2|18
1644218840000|2022-02-07 07:27:20|30985.9|30935.9|30985|30935|30986.6|30936.6|30984.4|30934.4|19
1644218850000|2022-02-07 07:27:30|30985.1|30935.1|30987.5|30937.5|30987.5|30951.8|30971.7|30934.5|17
1644218860000|2022-02-07 07:27:40|30987.3|30937.3|30972.8|30952.8|30988.9|30952.8|30970.9|30936.3|20
1644218870000|2022-02-07 07:27:50|30972.7|30952.7|30990.6|30940.6|30990.6|30952.7|30972.3|30937.5|21
1644218880000|2022-02-07 07:28:00|30990.7|30940.7|30991.9|30941.9|30992.6|30942.6|30989|30939|20
1644218890000|2022-02-07 07:28:10|30991.7|30941.7|30993.3|30943.3|30993.3|30943.3|30991.7|30941.7|16
1644218900000|2022-02-07 07:28:20|30993.5|30943.5|30992.8|30942.8|30993.5|30943.5|30992.5|30942.5|17
1644218910000|2022-02-07 07:28:30|30993.2|30943.2|30992.8|30942.8|30993.4|30943.4|30992.7|30942.7|11
1644218920000|2022-02-07 07:28:40|30992.9|30942.9|30991.3|30941.3|30992.9|30957.4|30975.5|30941|22
1644218930000|2022-02-07 07:28:50|30991|30941|30989.7|30939.7|30991.5|30941.5|30989.5|30939.5|19
1644218940000|2022-02-07 07:29:00|30989.3|30939.3|30990.9|30940.9|30991.6|30941.6|30989.3|30939.3|17
1644218950000|2022-02-07 07:29:10|30991.4|30941.4|30992.6|30942.6|30994.1|30944.1|30991.3|30941.3|23
1644218960000|2022-02-07 07:29:20|30992.8|30942.8|30995.7|30945.7|30995.9|30945.9|30992.8|30942.8|17
1644218970000|2022-02-07 07:29:30|30995|30945|30995.6|30945.6|30995.9|30945.9|30994.8|30944.8|20
1644218980000|2022-02-07 07:29:40|30995.5|30945.5|30995.5|30945.5|30995.9|30945.9|30995.2|30945.2|20
1644218990000|2022-02-07 07:29:50|30995.6|30945.6|30997.5|30947.5|30997.9|30947.9|30995.1|30945.1|23
1644219000000|2022-02-07 07:30:00|30996.2|30946.2|30982.8|30962.8|30998.2|30965.6|30982.4|30945.8|26
1644219010000|2022-02-07 07:30:10|30982.3|30962.3|30985.2|30965.2|30987.4|30967.4|30982.3|30962.3|21
1644219020000|2022-02-07 07:30:20|30985.7|30965.7|30983.2|30963.2|30985.8|30965.8|30983.2|30963.2|28
1644219030000|2022-02-07 07:30:30|30982.9|30962.9|30984.8|30964.8|30986.2|30966.2|30982.3|30962.3|33
1644219040000|2022-02-07 07:30:40|30984.5|30964.5|30985.5|30965.5|30986.2|30966.2|30983.7|30963.7|22
1644219050000|2022-02-07 07:30:50|30986.3|30966.3|30986.1|30966.1|30987.7|30967.7|30984.2|30964.2|32
1644219060000|2022-02-07 07:31:00|30986.8|30966.8|30987.7|30967.7|30990.1|30970.1|30986|30966|34
1644219070000|2022-02-07 07:31:10|30988.4|30968.4|30989.6|30969.6|30989.7|30969.7|30987.6|30967.6|30
1644219080000|2022-02-07 07:31:20|30989.4|30969.4|30989.5|30969.5|30990.8|30970.8|30988.5|30968.5|20
1644219090000|2022-02-07 07:31:30|30989.2|30969.2|30987.7|30967.7|31002.9|30969.7|30986.8|30952.9|27
1644219100000|2022-02-07 07:31:40|30988.2|30968.2|30988.3|30968.3|31003.8|30969.7|30986.8|30952.1|18
1644219110000|2022-02-07 07:31:50|30988.4|30968.4|30984.9|30964.9|30988.4|30968.4|30984.7|30964.7|26
1644219120000|2022-02-07 07:32:00|30985.3|30965.3|30986.3|30966.3|30986.8|30966.8|30984.7|30964.7|22
1644219130000|2022-02-07 07:32:10|30986.1|30966.1|30989.8|30969.8|30990.1|30970.1|30985.8|30965.8|20
1644219140000|2022-02-07 07:32:20|30989.9|30969.9|30991.8|30971.8|30993.4|30973.4|30989.8|30969.8|26
1644219150000|2022-02-07 07:32:30|30991.5|30971.5|30991.1|30971.1|30991.8|30971.8|30989.9|30969.9|26
1644219160000|2022-02-07 07:32:40|30991.3|30971.3|30987.2|30967.2|31004.3|30971.4|30986.7|30954.3|29
1644219170000|2022-02-07 07:32:50|30987.4|30967.4|30988.1|30968.1|30989|30969|30986.3|30966.3|29
1644219180000|2022-02-07 07:33:00|30988.2|30968.2|30985.8|30965.8|30988.2|30968.2|30985.7|30965.7|27
1644219190000|2022-02-07 07:33:10|30985.9|30965.9|30983.4|30963.4|30986.2|30966.2|30982.3|30962.3|29
1644219200000|2022-02-07 07:33:20|30983|30963|30981.5|30961.5|30983|30963|30980.1|30960.1|23
1644219210000|2022-02-07 07:33:30|30980.7|30960.7|30981.5|30961.5|30982.4|30962.4|30980.7|30960.7|25
1644219220000|2022-02-07 07:33:40|30981.4|30961.4|30981.2|30961.2|30982.2|30962.2|30980.4|30960.4|18
1644219230000|2022-02-07 07:33:50|30981.3|30961.3|30983.7|30963.7|30984.5|30964.5|30980.7|30960.7|22
1644219240000|2022-02-07 07:34:00|30984.3|30964.3|31011.6|30961.6|31017.3|30973|30984.3|30959.3|32
1644219250000|2022-02-07 07:34:10|31011.8|30961.8|31013.7|30963.7|31015.3|30977.4|30997.1|30960.9|30
1644219260000|2022-02-07 07:34:20|31012.7|30962.7|31010.6|30960.6|31013.2|30963.2|31010.3|30960.3|22
1644219270000|2022-02-07 07:34:30|31010.7|30960.7|31010.9|30960.9|31011.6|30971.5|30991.5|30953.6|31
1644219280000|2022-02-07 07:34:40|31009.3|30959.3|31011.9|30961.9|31013.8|30963.8|31008.8|30958.8|28
1644219290000|2022-02-07 07:34:50|31010.2|30960.2|31011.2|30961.2|31012.3|30962.3|31009.8|30959.8|23
1644219300000|2022-02-07 07:35:00|31011.1|30961.1|31011.6|30961.6|31011.6|30961.6|31010.1|30960.1|22
1644219310000|2022-02-07 07:35:10|31012.2|30962.2|31011.9|30961.9|31012.8|30962.8|31009.3|30959.3|24
1644219320000|2022-02-07 07:35:20|31012.7|30962.7|31010.6|30960.6|31012.7|30962.7|31009.9|30959.9|16
1644219330000|2022-02-07 07:35:30|31010.8|30960.8|31011.4|30961.4|31012.3|30962.3|31010.4|30960.4|23
1644219340000|2022-02-07 07:35:40|31011.3|30961.3|31019.1|30969.1|31019.3|30969.3|31011.3|30961.3|27
1644219350000|2022-02-07 07:35:50|31017.6|30967.6|31018.7|30968.7|31019.5|30969.5|31017.6|30967.6|21
1644219360000|2022-02-07 07:36:00|31019|30969|31023.1|30973.1|31023.6|30973.6|31016.9|30966.9|30
1644219370000|2022-02-07 07:36:10|31022.5|30972.5|31025.3|30975.3|31026|30976|31022.5|30972.5|29
1644219380000|2022-02-07 07:36:20|31025.6|30975.6|31023.7|30973.7|31026|30976|31021.9|30971.9|24
1644219390000|2022-02-07 07:36:30|31023.6|30973.6|31024.9|30974.9|31026.3|30976.3|31023.6|30973.6|20
1644219400000|2022-02-07 07:36:40|31025.2|30975.2|31025.5|30975.5|31026|30976|31020.6|30970.6|34
1644219410000|2022-02-07 07:36:50|31025|30975|31023.8|30973.8|31025.2|30975.2|31022.8|30972.8|21
1644219420000|2022-02-07 07:37:00|31010|30990|31024.8|30974.8|31026.9|30991.8|31010|30973.4|22
1644219430000|2022-02-07 07:37:10|31024.7|30974.7|31027.3|30977.3|31029.3|30992.7|31010.3|30974.5|20
1644219440000|2022-02-07 07:37:20|31026|30976|31022.5|30972.5|31027.2|30990.5|31008.9|30972.5|28
1644219450000|2022-02-07 07:37:30|31023.4|30973.4|31025.9|30975.9|31027.3|30977.3|31023.2|30973.2|33
1644219460000|2022-02-07 07:37:40|31026.4|30976.4|31031|30981|31032.5|30995.6|31013.3|30975.3|31
1644219470000|2022-02-07 07:37:50|31031.4|30981.4|31015.1|30995.1|31031.4|30996.5|31013.3|30981.4|20
1644219480000|2022-02-07 07:38:00|31015.8|30995.8|31032.3|30982.3|31032.4|30996|31014.1|30978.5|32
1644219490000|2022-02-07 07:38:10|31031.8|30981.8|31015.6|30995.6|31032.5|30995.6|31015.3|30979.6|33
1644219500000|2022-02-07 07:38:20|31016.3|30996.3|31029.4|30979.4|31031.2|30996.3|31015|30977.3|33
1644219510000|2022-02-07 07:38:30|31029|30979|31014|30994|31029.7|30994.6|31012.8|30979|26
1644219520000|2022-02-07 07:38:40|31015.2|30995.2|31012.9|30992.9|31015.3|30995.3|31012.6|30992.6|24
1644219530000|2022-02-07 07:38:50|31013|30993|31027.6|30977.6|31030.4|30993|31012.6|30977.6|25
1644219540000|2022-02-07 07:39:00|31029.6|30979.6|31030.1|30980.1|31030.4|30980.4|31029.3|30979.3|15
1644219550000|2022-02-07 07:39:10|31030.6|30980.6|31034.6|30984.6|31034.6|30996.5|31016.5|30980.1|20
1644219560000|2022-02-07 07:39:20|31034.5|30984.5|31013.4|30993.4|31034.5|30994.3|31013|30977.9|34
1644219570000|2022-02-07 07:39:30|31013.9|30993.9|31012.7|30992.7|31014.6|30994.6|31012.7|30992.7|13
1644219580000|2022-02-07 07:39:40|31013.4|30993.4|31031.4|30981.4|31032.6|30993.9|31013.4|30979.6|28
1644219590000|2022-02-07 07:39:50|31031.7|30981.7|31028.7|30978.7|31032.8|30995.7|31014.9|30978.7|31
1644219600000|2022-02-07 07:40:00|31028.8|30978.8|31030.7|30980.7|31032.4|30982.4|31028.8|30978.8|32
1644219610000|2022-02-07 07:40:10|31031.7|30981.7|31032.6|30982.6|31034.6|30984.6|31030.4|30980.4|27
1644219620000|2022-02-07 07:40:20|31033.4|30983.4|31032.5|30982.5|31033.4|30983.4|31031.1|30981.1|17
1644219630000|2022-02-07 07:40:30|31032.6|30982.6|31031.1|30981.1|31033.9|30983.9|31031.1|30981.1|27
1644219640000|2022-02-07 07:40:40|31031.2|30981.2|31033.4|30983.4|31035|30985|31030.7|30980.7|21
1644219650000|2022-02-07 07:40:50|31034.9|30984.9|31035.7|30985.7|31038.1|31002.2|31022.2|30984.9|29
1644219660000|2022-02-07 07:41:00|31035.8|30985.8|31036.8|30986.8|31038.1|30988.1|31035.6|30985.6|31
1644219670000|2022-02-07 07:41:10|31037|30987|31039.3|30989.3|31039.3|30989.3|31036.2|30986.2|15
1644219680000|2022-02-07 07:41:20|31039.1|30989.1|31039.1|30989.1|31040.3|30990.3|31037.5|30987.5|13
1644219690000|2022-02-07 07:41:30|31038.4|30988.4|31040.3|30990.3|31041.2|30991.2|31037.6|30987.6|16
1644219700000|2022-02-07 07:41:40|31042.2|30992.2|31041.2|30991.2|31042.2|30992.2|31041.1|30991.1|13
1644219710000|2022-02-07 07:41:50|31041.3|30991.3|31024.9|31004.9|31042.4|31006.1|31024.9|30990.2|24
1644219720000|2022-02-07 07:42:00|31024.1|31004.1|31039.3|30989.3|31039.4|31004.6|31022|30987.1|28
1644219730000|2022-02-07 07:42:10|31039.2|30989.2|31040.1|30990.1|31041.2|30991.2|31037.6|30987.6|21
1644219740000|2022-02-07 07:42:20|31040.2|30990.2|31024.2|31004.2|31040.2|31005.4|31023|30990.2|16
1644219750000|2022-02-07 07:42:30|31024.1|31004.1|31024.8|31004.8|31024.8|31004.8|31024|31004|14
1644219760000|2022-02-07 07:42:40|31025.3|31005.3|31025|31005|31025.3|31005.3|31023.4|31003.4|15
1644219770000|2022-02-07 07:42:50|31024.7|31004.7|31023.5|31003.5|31025.2|31005.2|31021.1|31001.1|22
1644219780000|2022-02-07 07:43:00|31023.4|31003.4|31041.4|30991.4|31043|31003.4|31021.9|30989.2|29
1644219790000|2022-02-07 07:43:10|31041|30991|31040.3|30990.3|31041|30991|31040|30990|16
1644219800000|2022-02-07 07:43:20|31039.1|30989.1|31038.9|30988.9|31039.6|30989.6|31038.8|30988.8|13
1644219810000|2022-02-07 07:43:30|31038.4|30988.4|31037.7|30987.7|31039.1|30989.1|31036.2|30986.2|23
1644219820000|2022-02-07 07:43:40|31038|30988|31034.5|30984.5|31038.4|30988.4|31034|30984|22
1644219830000|2022-02-07 07:43:50|31032.6|30982.6|31033.5|30983.5|31034|30984|31032.1|30982.1|28
1644219840000|2022-02-07 07:44:00|31032.6|30982.6|31032|30982|31033.2|30983.2|31032|30982|22
1644219850000|2022-02-07 07:44:10|31032.3|30982.3|31032.2|30982.2|31032.7|30982.7|31032|30982|16
1644219860000|2022-02-07 07:44:20|31031.9|30981.9|31032.6|30982.6|31032.6|30982.6|31030.9|30980.9|13
1644219870000|2022-02-07 07:44:30|31032.4|30982.4|31032.8|30982.8|31034.3|30984.3|31032|30982|24
1644219880000|2022-02-07 07:44:40|31032.9|30982.9|31033.8|30983.8|31034.6|30984.6|31032.9|30982.9|21
1644219890000|2022-02-07 07:44:50|31033.6|30983.6|31034.2|30984.2|31034.9|30984.9|31032.7|30982.7|25
1644219900000|2022-02-07 07:45:00|31034.1|30984.1|31026.6|30976.6|31034.1|30984.1|31024.4|30974.4|23
1644219910000|2022-02-07 07:45:10|31011.6|30991.6|31020.2|30970.2|31025.5|30991.7|31011.4|30969.1|24
1644219920000|2022-02-07 07:45:20|31018.7|30968.7|31021.7|30971.7|31021.7|30971.7|31018.7|30968.7|21
1644219930000|2022-02-07 07:45:30|31021.9|30971.9|31023|30973|31024.9|30974.9|31021.7|30971.7|23
1644219940000|2022-02-07 07:45:40|31023.2|30973.2|31018.4|30968.4|31023.8|30973.8|31018.2|30968.2|20
1644219950000|2022-02-07 07:45:50|31018.6|30968.6|31021.2|30971.2|31022|30972|31018.6|30968.6|16
1644219960000|2022-02-07 07:46:00|31021.7|30971.7|31020.9|30970.9|31021.7|30971.7|31020.6|30970.6|9
1644219970000|2022-02-07 07:46:10|31021.2|30971.2|31020.9|30970.9|31022.5|30972.5|31020.6|30970.6|15
1644219980000|2022-02-07 07:46:20|31020.2|30970.2|31025|30975|31025.5|30975.5|31020.1|30970.1|18
1644219990000|2022-02-07 07:46:30|31024.4|30974.4|31022|30972|31025.5|30975.5|31022|30972|21
1644220000000|2022-02-07 07:46:40|31022.3|30972.3|31023.5|30973.5|31023.6|30973.6|31021.5|30971.5|16
1644220010000|2022-02-07 07:46:50|31022.7|30972.7|31022.7|30972.7|31023.6|30973.6|31022.5|30972.5|14
1644220020000|2022-02-07 07:47:00|31022.1|30972.1|31019.6|30969.6|31022.9|30972.9|31019.3|30969.3|29
1644220030000|2022-02-07 07:47:10|31019.8|30969.8|31020|30970|31020.1|30970.1|31018.3|30968.3|18
1644220040000|2022-02-07 07:47:20|31019.9|30969.9|31018.8|30968.8|31020.3|30970.3|31018.8|30968.8|14
1644220050000|2022-02-07 07:47:30|31018.6|30968.6|31020.4|30970.4|31020.6|30970.6|31018.6|30968.6|15
1644220060000|2022-02-07 07:47:40|31020.5|30970.5|31018.2|30968.2|31021.8|30971.8|31018.2|30968.2|12
1644220070000|2022-02-07 07:47:50|31018.9|30968.9|31022.3|30972.3|31022.3|30972.3|31018.9|30968.9|25
1644220080000|2022-02-07 07:48:00|31022.2|30972.2|31022.5|30972.5|31024|30974|31021.8|30971.8|22
1644220090000|2022-02-07 07:48:10|31022.4|30972.4|31024.5|30974.5|31025.7|30975.7|31022.4|30972.4|15
1644220100000|2022-02-07 07:48:20|31024|30974|31025.6|30975.6|31025.9|30975.9|31024|30974|13
1644220110000|2022-02-07 07:48:30|31026|30976|31024.3|30974.3|31026|30976|31021.4|30971.4|16
1644220120000|2022-02-07 07:48:40|31024.2|30974.2|31024.9|30974.9|31025.3|30975.3|31024.1|30974.1|13
1644220130000|2022-02-07 07:48:50|31024.7|30974.7|31023.3|30973.3|31025.7|30975.7|31023.3|30973.3|16
1644220140000|2022-02-07 07:49:00|31022.9|30972.9|31023.5|30973.5|31025.3|30975.3|31022.6|30972.6|22
1644220150000|2022-02-07 07:49:10|31024.2|30974.2|31025.3|30975.3|31027.1|30977.1|31023.2|30973.2|20
1644220160000|2022-02-07 07:49:20|31026.3|30976.3|31024.4|30974.4|31026.3|30976.3|31023.4|30973.4|10
1644220170000|2022-02-07 07:49:30|31024.9|30974.9|31024.2|30974.2|31024.9|30974.9|31022.6|30972.6|20
1644220180000|2022-02-07 07:49:40|31024.5|30974.5|31024.6|30974.6|31025|30975|31022.3|30972.3|13
1644220190000|2022-02-07 07:49:50|31024.5|30974.5|31022.3|30972.3|31025|30975|31022.3|30972.3|19
1644220200000|2022-02-07 07:50:00|31022.2|30972.2|31022.3|30972.3|31023.3|30973.3|31021.6|30971.6|20
1644220210000|2022-02-07 07:50:10|31022.2|30972.2|31020.9|30970.9|31022.9|30972.9|31020.7|30970.7|21
1644220220000|2022-02-07 07:50:20|31021.2|30971.2|31019.1|30969.1|31021.5|30971.5|31019.1|30969.1|21
1644220230000|2022-02-07 07:50:30|31019|30969|31019.6|30969.6|31020.4|30970.4|31018.7|30968.7|14
1644220240000|2022-02-07 07:50:40|31019.3|30969.3|31018.2|30968.2|31019.3|30969.3|31016.5|30966.5|16
1644220250000|2022-02-07 07:50:50|31018.5|30968.5|31018.9|30968.9|31018.9|30968.9|31016.6|30966.6|27
1644220260000|2022-02-07 07:51:00|31018.7|30968.7|31018.8|30968.8|31019.3|30969.3|31018.4|30968.4|18
1644220270000|2022-02-07 07:51:10|31018.6|30968.6|31017.4|30967.4|31018.6|30968.6|31017.1|30967.1|20
1644220280000|2022-02-07 07:51:20|31017.9|30967.9|31017.9|30967.9|31018|30968|31016.8|30966.8|20
1644220290000|2022-02-07 07:51:30|31018.2|30968.2|31018.3|30968.3|31019.1|30969.1|31017.8|30967.8|19
1644220300000|2022-02-07 07:51:40|31018.2|30968.2|31017.6|30967.6|31018.4|30968.4|31017|30967|19
1644220310000|2022-02-07 07:51:50|31017.2|30967.2|31015.1|30965.1|31018.9|30968.9|31015|30965|24
1644220320000|2022-02-07 07:52:00|31016.1|30966.1|31014.7|30964.7|31016.7|30966.7|31014.5|30964.5|25
1644220330000|2022-02-07 07:52:10|31014.6|30964.6|31016.5|30966.5|31016.6|30966.6|31014.6|30964.6|11
1644220340000|2022-02-07 07:52:20|31016.4|30966.4|31017.1|30967.1|31018.2|30968.2|31015.9|30965.9|13
1644220350000|2022-02-07 07:52:30|31017|30967|31017.2|30967.2|31017.2|30967.2|31014.2|30964.2|18
1644220360000|2022-02-07 07:52:40|31015.3|30965.3|31017.3|30967.3|31018.2|30968.2|31015.3|30965.3|20
1644220370000|2022-02-07 07:52:50|31018.2|30968.2|31019.6|30969.6|31020.2|30970.2|31018.1|30968.1|19
1644220380000|2022-02-07 07:53:00|31019.7|30969.7|31020.2|30970.2|31022.2|30972.2|31018.9|30968.9|19
1644220390000|2022-02-07 07:53:10|31019.6|30969.6|31019.5|30969.5|31021.8|30971.8|31018.7|30968.7|18
1644220400000|2022-02-07 07:53:20|31019.8|30969.8|31015|30965|31020.2|30970.2|31015|30965|17
1644220410000|2022-02-07 07:53:30|31015.1|30965.1|31016.7|30966.7|31020.1|30970.1|31015.1|30965.1|28
1644220420000|2022-02-07 07:53:40|31015.7|30965.7|31017.3|30967.3|31018.2|30968.2|31015.7|30965.7|17
1644220430000|2022-02-07 07:53:50|31017.4|30967.4|31018.6|30968.6|31019.5|30969.5|31015.8|30965.8|23
1644220440000|2022-02-07 07:54:00|31016.4|30966.4|31018|30968|31018.4|30968.4|31016.1|30966.1|22
1644220450000|2022-02-07 07:54:10|31018.1|30968.1|31020|30970|31021|30971|31017.9|30967.9|17
1644220460000|2022-02-07 07:54:20|31019.9|30969.9|31019.8|30969.8|31020.1|30970.1|31016.6|30966.6|16
1644220470000|2022-02-07 07:54:30|31019.9|30969.9|31018.8|30968.8|31020.7|30970.7|31016.4|30966.4|19
1644220480000|2022-02-07 07:54:40|31018.6|30968.6|31017.2|30967.2|31018.6|30968.6|31016.7|30966.7|14
1644220490000|2022-02-07 07:54:50|31017.1|30967.1|31018.4|30968.4|31019.5|30969.5|31016.4|30966.4|19
1644220500000|2022-02-07 07:55:00|31016.4|30966.4|31018.2|30968.2|31018.2|30968.2|31016.4|30966.4|23
1644220510000|2022-02-07 07:55:10|31018.1|30968.1|31019|30969|31019|30969|31016.3|30966.3|21
1644220520000|2022-02-07 07:55:20|31018.6|30968.6|31016.6|30966.6|31019.6|30969.6|31014.4|30964.4|26
1644220530000|2022-02-07 07:55:30|31014.6|30964.6|31015.8|30965.8|31016.1|30966.1|31013.4|30963.4|24
1644220540000|2022-02-07 07:55:40|31015.7|30965.7|31018.5|30968.5|31019.4|30969.4|31014|30964|25
1644220550000|2022-02-07 07:55:50|31018.3|30968.3|31014.3|30964.3|31018.3|30968.3|31013.1|30963.1|20
1644220560000|2022-02-07 07:56:00|31014.2|30964.2|31011.8|30961.8|31014.9|30964.9|31009.8|30959.8|29
1644220570000|2022-02-07 07:56:10|31012|30962|31012.7|30962.7|31013.6|30963.6|31010.3|30960.3|25
1644220580000|2022-02-07 07:56:20|31013.4|30963.4|31013.8|30963.8|31015.9|30965.9|31012.5|30962.5|25
1644220590000|2022-02-07 07:56:30|31014.2|30964.2|31013.5|30963.5|31014.8|30964.8|31011.5|30961.5|23
1644220600000|2022-02-07 07:56:40|31014.3|30964.3|31012.2|30962.2|31014.3|30964.3|31010.5|30960.5|29
1644220610000|2022-02-07 07:56:50|31012.6|30962.6|31012.7|30962.7|31013.3|30963.3|31011.2|30961.2|13
1644220620000|2022-02-07 07:57:00|31012.8|30962.8|31012.4|30962.4|31013.1|30963.1|31008.8|30958.8|19
1644220630000|2022-02-07 07:57:10|31012|30962|31012.9|30962.9|31015.1|30965.1|31010.5|30960.5|28
1644220640000|2022-02-07 07:57:20|31012.8|30962.8|31013.7|30963.7|31014.4|30964.4|31012.3|30962.3|20
1644220650000|2022-02-07 07:57:30|31013.6|30963.6|31014.5|30964.5|31016.2|30966.2|31012.9|30962.9|22
1644220660000|2022-02-07 07:57:40|31014.7|30964.7|31011.2|30961.2|31014.7|30964.7|31011.2|30961.2|24
1644220670000|2022-02-07 07:57:50|31011.4|30961.4|31012.6|30962.6|31012.7|30962.7|31011.3|30961.3|20
1644220680000|2022-02-07 07:58:00|31012.2|30962.2|31011.1|30961.1|31012.8|30962.8|31010.3|30960.3|18
1644220690000|2022-02-07 07:58:10|31010.9|30960.9|31009.1|30959.1|31010.9|30960.9|31007.4|30957.4|22
1644220700000|2022-02-07 07:58:20|31008.9|30958.9|31012.3|30962.3|31013.3|30963.3|31008.7|30958.7|28
1644220710000|2022-02-07 07:58:30|31011.9|30961.9|31010.9|30960.9|31012.3|30962.3|31009.9|30959.9|18
1644220720000|2022-02-07 07:58:40|31010.8|30960.8|31008.2|30958.2|31011.7|30961.7|31007.6|30957.6|23
1644220730000|2022-02-07 07:58:50|31008.8|30958.8|31011|30961|31011.8|30961.8|31006.9|30956.9|27
1644220740000|2022-02-07 07:59:00|31010.8|30960.8|31007.8|30957.8|31010.8|30960.8|31005.6|30955.6|31
1644220750000|2022-02-07 07:59:10|31006.7|30956.7|31010.5|30960.5|31011.3|30961.3|31006.5|30956.5|30
1644220760000|2022-02-07 07:59:20|31010.1|30960.1|31001.6|30951.6|31014.7|30964.7|30999.8|30949.8|32
1644220770000|2022-02-07 07:59:30|31001.3|30951.3|30973.4|30923.4|31001.5|30951.5|30972|30922|35
1644220780000|2022-02-07 07:59:40|30975.1|30925.1|30976|30926|30978.3|30928.3|30973.8|30923.8|36
1644220790000|2022-02-07 07:59:50|30976.3|30926.3|30978.4|30928.4|30979.3|30929.3|30974.6|30924.6|34
1644220800000|2022-02-07 08:00:00|30975.5|30925.5|30976.7|30926.7|30976.7|30926.7|30969.9|30919.9|38
1644220810000|2022-02-07 08:00:10|30977.9|30927.9|30970.8|30920.8|30978.1|30928.1|30970|30920|36
1644220820000|2022-02-07 08:00:20|30970.9|30920.9|30975.3|30925.3|30978.1|30928.1|30970.9|30920.9|41
1644220830000|2022-02-07 08:00:30|30976.8|30926.8|30974.8|30924.8|30976.9|30939.7|30959.7|30920.9|38
1644220840000|2022-02-07 08:00:40|30975|30925|30974.3|30924.3|30975.4|30941.6|30959.5|30924.1|31
1644220850000|2022-02-07 08:00:50|30974.6|30924.6|30955.3|30935.3|30974.6|30938.8|30953.8|30919.2|35
1644220860000|2022-02-07 08:01:00|30954.1|30934.1|30970.7|30920.7|30972.4|30940.5|30954|30920.5|38
1644220870000|2022-02-07 08:01:10|30970.8|30920.8|30969.2|30919.2|30971|30935.4|30953.7|30918.3|38
1644220880000|2022-02-07 08:01:20|30968.4|30918.4|30953.6|30933.6|30969.3|30934.3|30952.9|30917.1|39
1644220890000|2022-02-07 08:01:30|30953|30933|30946.6|30926.6|30968.3|30933.8|30945.3|30910.1|37
1644220900000|2022-02-07 08:01:40|30947.1|30927.1|30946.7|30926.7|30961.7|30927.1|30944.8|30909.2|40
1644220910000|2022-02-07 08:01:50|30944.7|30924.7|30943|30923|30960.5|30925.7|30941.9|30909.1|37
1644220920000|2022-02-07 08:02:00|30942.6|30922.6|30943.8|30923.8|30961.3|30926.3|30942.6|30909.5|39
1644220930000|2022-02-07 08:02:10|30945.2|30925.2|30944.2|30924.2|30945.3|30925.3|30942|30922|39
1644220940000|2022-02-07 08:02:20|30944.7|30924.7|30943.5|30923.5|30960.1|30926|30942.4|30910.1|37
1644220950000|2022-02-07 08:02:30|30943.2|30923.2|30944.9|30924.9|30959.5|30925.1|30942.7|30908.9|35
1644220960000|2022-02-07 08:02:40|30945.5|30925.5|30945.2|30925.2|30961.9|30927.2|30944|30909.9|38
1644220970000|2022-02-07 08:02:50|30944.7|30924.7|30944.9|30924.9|30946.2|30926.2|30944.3|30924.3|38
1644220980000|2022-02-07 08:03:00|30946.2|30926.2|30945.5|30925.5|30962|30927.6|30944.5|30910.6|37
1644220990000|2022-02-07 08:03:10|30944.7|30924.7|30944.4|30924.4|30960.4|30926.3|30943.3|30910.4|37
1644221000000|2022-02-07 08:03:20|30943.9|30923.9|30943|30923|30959|30924.9|30941.6|30907.9|38
1644221010000|2022-02-07 08:03:30|30943.2|30923.2|30942.2|30922.2|30958.2|30923.3|30941.2|30906.7|34
1644221020000|2022-02-07 08:03:40|30941|30921|30941.9|30921.9|30957.7|30923.1|30940.6|30907.7|36
1644221030000|2022-02-07 08:03:50|30942.2|30922.2|30943.4|30923.4|30943.6|30923.6|30941.1|30921.1|36
1644221040000|2022-02-07 08:04:00|30958.8|30908.8|30942.8|30922.8|30958.8|30924.2|30940.9|30908.8|33
1644221050000|2022-02-07 08:04:10|30942.6|30922.6|30945|30925|30945|30925|30942.4|30922.4|32
1644221060000|2022-02-07 08:04:20|30945.2|30925.2|30943.6|30923.6|30945.2|30925.2|30941.8|30921.8|40
1644221070000|2022-02-07 08:04:30|30943.7|30923.7|30945.9|30925.9|30960.3|30925.9|30942|30909.6|30
1644221080000|2022-02-07 08:04:40|30946.5|30926.5|30973.9|30923.9|30974.2|30938.8|30945.9|30923.2|33
1644221090000|2022-02-07 08:04:50|30974.2|30924.2|30962.3|30942.3|30976.9|30942.3|30958.8|30923.8|28
1644221100000|2022-02-07 08:05:00|30961.9|30941.9|30970.4|30950.4|30984.3|30950.9|30961.2|30933|35
1644221110000|2022-02-07 08:05:10|30971|30951|30975|30955|30976|30956|30970.8|30950.8|33
1644221120000|2022-02-07 08:05:20|30974.9|30954.9|30973.5|30953.5|30975.3|30955.3|30973.1|30953.1|24
1644221130000|2022-02-07 08:05:30|30973.4|30953.4|30970.5|30950.5|30973.5|30953.5|30970.4|30950.4|25
1644221140000|2022-02-07 08:05:40|30971.9|30951.9|30970.2|30950.2|30972.7|30952.7|30970.1|30950.1|21
1644221150000|2022-02-07 08:05:50|30969|30949|30973.1|30953.1|30973.4|30953.4|30969|30949|21
1644221160000|2022-02-07 08:06:00|30973.7|30953.7|30972.4|30952.4|30974.2|30954.2|30972.1|30952.1|28
1644221170000|2022-02-07 08:06:10|30972.5|30952.5|30969.6|30949.6|30972.6|30952.6|30968.8|30948.8|30
1644221180000|2022-02-07 08:06:20|30969.7|30949.7|30966.6|30946.6|30969.7|30949.7|30964.6|30944.6|32
1644221190000|2022-02-07 08:06:30|30966.5|30946.5|30965.7|30945.7|30966.5|30946.5|30964.2|30944.2|29
1644221200000|2022-02-07 08:06:40|30966.5|30946.5|30966.9|30946.9|30967.7|30947.7|30965.5|30945.5|25
1644221210000|2022-02-07 08:06:50|30966.5|30946.5|30966.3|30946.3|30967|30947|30965.6|30945.6|25
1644221220000|2022-02-07 08:07:00|30964.8|30944.8|30967.9|30947.9|30968.4|30948.4|30964.8|30944.8|25
1644221230000|2022-02-07 08:07:10|30967.7|30947.7|30968.2|30948.2|30968.2|30948.2|30966.9|30946.9|17
1644221240000|2022-02-07 08:07:20|30968.3|30948.3|30967.2|30947.2|30968.4|30948.4|30966.1|30946.1|21
1644221250000|2022-02-07 08:07:30|30967.1|30947.1|30967.5|30947.5|30967.6|30947.6|30966.4|30946.4|9
1644221260000|2022-02-07 08:07:40|30967.4|30947.4|30967.4|30947.4|30967.5|30947.5|30964.6|30944.6|25
1644221270000|2022-02-07 08:07:50|30967.5|30947.5|30966.8|30946.8|30967.8|30947.8|30965.9|30945.9|21
1644221280000|2022-02-07 08:08:00|30966.7|30946.7|30965.4|30945.4|30966.7|30946.7|30961.2|30941.2|33
1644221290000|2022-02-07 08:08:10|30965.5|30945.5|30962.8|30942.8|30966.3|30946.3|30962.7|30942.7|23
1644221300000|2022-02-07 08:08:20|30962.9|30942.9|30958|30938|30964.5|30944.5|30957.4|30937.4|23
1644221310000|2022-02-07 08:08:30|30958.4|30938.4|30957.7|30937.7|30959.7|30939.7|30957.4|30937.4|24
1644221320000|2022-02-07 08:08:40|30958.3|30938.3|30956.2|30936.2|30958.7|30938.7|30954.6|30934.6|29
1644221330000|2022-02-07 08:08:50|30956.5|30936.5|30954.9|30934.9|30958.5|30938.5|30954.9|30934.9|33
1644221340000|2022-02-07 08:09:00|30955.3|30935.3|30956.2|30936.2|30957.7|30937.7|30955.3|30935.3|25
1644221350000|2022-02-07 08:09:10|30956.8|30936.8|30958.1|30938.1|30958.5|30938.5|30956.7|30936.7|24
1644221360000|2022-02-07 08:09:20|30958|30938|30957.2|30937.2|30958.7|30938.7|30956.8|30936.8|27
1644221370000|2022-02-07 08:09:30|30957.1|30937.1|30954.3|30934.3|30957.1|30937.1|30953.7|30933.7|23
1644221380000|2022-02-07 08:09:40|30954.6|30934.6|30954.9|30934.9|30956.6|30936.6|30954.3|30934.3|25
1644221390000|2022-02-07 08:09:50|30954.4|30934.4|30953.2|30933.2|30954.4|30934.4|30951.4|30931.4|33
1644221400000|2022-02-07 08:10:00|30952.9|30932.9|30951.2|30931.2|30953.2|30933.2|30951.2|30931.2|34
1644221410000|2022-02-07 08:10:10|30950.1|30930.1|30951.1|30931.1|30952.8|30932.8|30950.1|30930.1|27
1644221420000|2022-02-07 08:10:20|30951|30931|30951.7|30931.7|30952.6|30932.6|30949.9|30929.9|31
1644221430000|2022-02-07 08:10:30|30950|30930|30955.9|30935.9|30957.5|30937.5|30949.5|30929.5|30
1644221440000|2022-02-07 08:10:40|30956.6|30936.6|30955.3|30935.3|30956.7|30936.7|30954.6|30934.6|21
1644221450000|2022-02-07 08:10:50|30955|30935|30956.3|30936.3|30957.7|30937.7|30950|30930|34
1644221460000|2022-02-07 08:11:00|30956.6|30936.6|30955.7|30935.7|30957.4|30937.4|30953.2|30933.2|29
1644221470000|2022-02-07 08:11:10|30955.6|30935.6|30953|30933|30957.1|30937.1|30953|30933|33
1644221480000|2022-02-07 08:11:20|30952.6|30932.6|30952.4|30932.4|30954.6|30934.6|30952.3|30932.3|30
1644221490000|2022-02-07 08:11:30|30951|30931|30952.8|30932.8|30954.1|30934.1|30951|30931|36
1644221500000|2022-02-07 08:11:40|30952.6|30932.6|30952.2|30932.2|30954.6|30934.6|30952|30932|22
1644221510000|2022-02-07 08:11:50|30952.5|30932.5|30956.8|30936.8|30958.3|30938.3|30951.2|30931.2|31
1644221520000|2022-02-07 08:12:00|30957.6|30937.6|30954.4|30934.4|30958|30938|30953.6|30933.6|34
1644221530000|2022-02-07 08:12:10|30954.3|30934.3|30953.1|30933.1|30954.5|30934.5|30953|30933|17
1644221540000|2022-02-07 08:12:20|30954.5|30934.5|30952.3|30932.3|30957.4|30937.4|30952.1|30932.1|30
1644221550000|2022-02-07 08:12:30|30952.1|30932.1|30950.9|30930.9|30953|30933|30950.5|30930.5|29
1644221560000|2022-02-07 08:12:40|30950.8|30930.8|30950.2|30930.2|30951|30931|30949.7|30929.7|27
1644221570000|2022-02-07 08:12:50|30950.9|30930.9|30952.3|30932.3|30954.7|30934.7|30949.7|30929.7|27
1644221580000|2022-02-07 08:13:00|30952.7|30932.7|30952.7|30932.7|30954.2|30934.2|30952.2|30932.2|27
1644221590000|2022-02-07 08:13:10|30952.8|30932.8|30955.8|30935.8|30956.2|30936.2|30952.5|30932.5|25
1644221600000|2022-02-07 08:13:20|30955.7|30935.7|30954.4|30934.4|30957.6|30937.6|30954.4|30934.4|21
1644221610000|2022-02-07 08:13:30|30955.8|30935.8|30959.2|30939.2|30959.4|30939.4|30955.7|30935.7|27
1644221620000|2022-02-07 08:13:40|30958.9|30938.9|30960|30940|30960.1|30940.1|30958.8|30938.8|12
1644221630000|2022-02-07 08:13:50|30960.1|30940.1|30961.3|30941.3|30961.9|30941.9|30959|30939|16
1644221640000|2022-02-07 08:14:00|30961.1|30941.1|30961.1|30941.1|30961.4|30941.4|30959.9|30939.9|21
1644221650000|2022-02-07 08:14:10|30961|30941|30958.5|30938.5|30961.2|30941.2|30957.6|30937.6|23
1644221660000|2022-02-07 08:14:20|30958.4|30938.4|30952.6|30932.6|30958.4|30938.4|30952.6|30932.6|28
1644221670000|2022-02-07 08:14:30|30951.8|30931.8|30952.6|30932.6|30953.6|30933.6|30951.8|30931.8|18
1644221680000|2022-02-07 08:14:40|30952.7|30932.7|30951.5|30931.5|30955.5|30935.5|30951|30931|25
1644221690000|2022-02-07 08:14:50|30951|30931|30952.9|30932.9|30953.2|30933.2|30950.9|30930.9|25
1644221700000|2022-02-07 08:15:00|30952.7|30932.7|30958.3|30938.3|30958.3|30938.3|30952.5|30932.5|28
1644221710000|2022-02-07 08:15:10|30956.5|30936.5|30957|30937|30957.9|30937.9|30954.4|30934.4|23
1644221720000|2022-02-07 08:15:20|30957.2|30937.2|30956.7|30936.7|30958.2|30938.2|30955.7|30935.7|26
1644221730000|2022-02-07 08:15:30|30956.4|30936.4|30957.2|30937.2|30957.2|30937.2|30956|30936|11
1644221740000|2022-02-07 08:15:40|30957|30937|30959.5|30939.5|30960|30940|30957|30937|25
1644221750000|2022-02-07 08:15:50|30958.8|30938.8|30958.5|30938.5|30959.5|30939.5|30957.9|30937.9|17
1644221760000|2022-02-07 08:16:00|30958.7|30938.7|30956.6|30936.6|30958.8|30938.8|30956.3|30936.3|19
1644221770000|2022-02-07 08:16:10|30956.5|30936.5|30957.5|30937.5|30958.4|30938.4|30956.1|30936.1|19
1644221780000|2022-02-07 08:16:20|30957.8|30937.8|30961.6|30941.6|30962|30942|30957.4|30937.4|20
1644221790000|2022-02-07 08:16:30|30961.4|30941.4|30963.7|30943.7|30965.4|30945.4|30961.4|30941.4|19
1644221800000|2022-02-07 08:16:40|30964.2|30944.2|30963.4|30943.4|30965.4|30945.4|30963|30943|30
1644221810000|2022-02-07 08:16:50|30962.8|30942.8|30962|30942|30963.4|30943.4|30962|30942|19
1644221820000|2022-02-07 08:17:00|30961.8|30941.8|30962.6|30942.6|30963.4|30943.4|30961.3|30941.3|20
1644221830000|2022-02-07 08:17:10|30963.9|30943.9|30961.5|30941.5|30964.6|30944.6|30961.4|30941.4|23
1644221840000|2022-02-07 08:17:20|30962.3|30942.3|30959.6|30939.6|30962.3|30942.3|30959.3|30939.3|29
1644221850000|2022-02-07 08:17:30|30959.7|30939.7|30959.1|30939.1|30960.8|30940.8|30959.1|30939.1|18
1644221860000|2022-02-07 08:17:40|30958.4|30938.4|30958.1|30938.1|30959.1|30939.1|30958.1|30938.1|19
1644221870000|2022-02-07 08:17:50|30958.5|30938.5|30959.7|30939.7|30960.5|30940.5|30958.3|30938.3|21
1644221880000|2022-02-07 08:18:00|30959.8|30939.8|30961.9|30941.9|30962.8|30942.8|30959.6|30939.6|24
1644221890000|2022-02-07 08:18:10|30961.8|30941.8|30963|30943|30963.8|30943.8|30961.2|30941.2|24
1644221900000|2022-02-07 08:18:20|30963.2|30943.2|30966.6|30946.6|30967.8|30947.8|30962.6|30942.6|24
1644221910000|2022-02-07 08:18:30|30966.7|30946.7|30978.1|30958.1|30980.1|30960.1|30966.2|30946.2|36
1644221920000|2022-02-07 08:18:40|30979.2|30959.2|30979.2|30959.2|30979.6|30959.6|30976.9|30956.9|30
1644221930000|2022-02-07 08:18:50|30979.8|30959.8|30980.3|30960.3|30980.3|30960.3|30978.7|30958.7|27
1644221940000|2022-02-07 08:19:00|30980.2|30960.2|30984.9|30964.9|30984.9|30964.9|30979.1|30959.1|29
1644221950000|2022-02-07 08:19:10|30985.3|30965.3|30985|30965|30985.4|30965.4|30983.2|30963.2|34
1644221960000|2022-02-07 08:19:20|30984|30964|30997.4|30947.4|30998.6|30964.3|30983.5|30946.5|31
1644221970000|2022-02-07 08:19:30|30997|30947|30997.2|30947.2|30999|30949|30996.5|30946.5|27
1644221980000|2022-02-07 08:19:40|30997|30947|30995.7|30945.7|30997.6|30947.6|30993.8|30943.8|23
1644221990000|2022-02-07 08:19:50|30995.6|30945.6|30994.8|30944.8|30996|30946|30994.6|30944.6|23
1644222000000|2022-02-07 08:20:00|30995.2|30945.2|30978.6|30958.6|30996.2|30958.9|30977.3|30943.2|33
1644222010000|2022-02-07 08:20:10|30978.5|30958.5|30976.7|30956.7|30978.8|30958.8|30976.3|30956.3|33
1644222020000|2022-02-07 08:20:20|30977.3|30957.3|30977|30957|30991.7|30958.1|30975.8|30941.7|31
1644222030000|2022-02-07 08:20:30|30977.2|30957.2|30975.9|30955.9|30977.6|30957.6|30975.7|30955.7|29
1644222040000|2022-02-07 08:20:40|30976.3|30956.3|30975.3|30955.3|30978.1|30958.1|30973.8|30953.8|30
1644222050000|2022-02-07 08:20:50|30975.5|30955.5|30978.1|30958.1|30978.1|30958.1|30974.7|30954.7|34
1644222060000|2022-02-07 08:21:00|30976.9|30956.9|30978|30958|30980.2|30960.2|30974.8|30954.8|37
1644222070000|2022-02-07 08:21:10|30976.6|30956.6|30976.3|30956.3|30978.3|30958.3|30974.8|30954.8|31
1644222080000|2022-02-07 08:21:20|30976.2|30956.2|30976.8|30956.8|30978.2|30958.2|30975.3|30955.3|29
1644222090000|2022-02-07 08:21:30|30976.7|30956.7|30975.2|30955.2|30977.4|30957.4|30974.5|30954.5|18
1644222100000|2022-02-07 08:21:40|30975.1|30955.1|30977.2|30957.2|30980.7|30960.7|30974.2|30954.2|26
1644222110000|2022-02-07 08:21:50|30977.4|30957.4|30979.4|30959.4|30980.4|30960.4|30977.4|30957.4|17
1644222120000|2022-02-07 08:22:00|30979.3|30959.3|30987.4|30967.4|30987.4|30967.4|30978.3|30958.3|38
1644222130000|2022-02-07 08:22:10|30986.3|30966.3|30982|30962|30986.3|30966.3|30981.5|30961.5|33
1644222140000|2022-02-07 08:22:20|30981.4|30961.4|30981.6|30961.6|30982.6|30962.6|30980.5|30960.5|29
1644222150000|2022-02-07 08:22:30|30981.2|30961.2|30981.2|30961.2|30982.1|30962.1|30979.7|30959.7|32
1644222160000|2022-02-07 08:22:40|30981.4|30961.4|30980.2|30960.2|30981.4|30961.4|30977.7|30957.7|34
1644222170000|2022-02-07 08:22:50|30979.5|30959.5|30985.1|30965.1|30986.8|30966.8|30979.3|30959.3|33
1644222180000|2022-02-07 08:23:00|30985.3|30965.3|30982.9|30962.9|30987|30967|30982.6|30962.6|34
1644222190000|2022-02-07 08:23:10|30983.1|30963.1|30981.5|30961.5|30983.2|30963.2|30979.6|30959.6|30
1644222200000|2022-02-07 08:23:20|30982.2|30962.2|30981.2|30961.2|30982.6|30962.6|30979.9|30959.9|31
1644222210000|2022-02-07 08:23:30|30981.1|30961.1|30980.2|30960.2|30981.8|30961.8|30979.5|30959.5|25
1644222220000|2022-02-07 08:23:40|30979.6|30959.6|30973.9|30953.9|30980.3|30960.3|30972.4|30952.4|31
1644222230000|2022-02-07 08:23:50|30973.8|30953.8|30971.4|30951.4|30975.9|30955.9|30971.4|30951.4|33
1644222240000|2022-02-07 08:24:00|30971.6|30951.6|30971.2|30951.2|30972.9|30952.9|30970.6|30950.6|24
1644222250000|2022-02-07 08:24:10|30970.9|30950.9|30970.1|30950.1|30972.3|30952.3|30969.3|30949.3|28
1644222260000|2022-02-07 08:24:20|30970.2|30950.2|30970.7|30950.7|30972.5|30952.5|30969.4|30949.4|29
1644222270000|2022-02-07 08:24:30|30971.1|30951.1|30970.4|30950.4|30973.6|30953.6|30970.2|30950.2|33
1644222280000|2022-02-07 08:24:40|30969.7|30949.7|30971.4|30951.4|30974.8|30954.8|30969.6|30949.6|38
1644222290000|2022-02-07 08:24:50|30969.9|30949.9|30969.4|30949.4|30971|30951|30968.8|30948.8|33
1644222300000|2022-02-07 08:25:00|30969.7|30949.7|30971.5|30951.5|30972|30952|30968.5|30948.5|36
1644222310000|2022-02-07 08:25:10|30971.4|30951.4|30968.4|30948.4|30972.5|30952.5|30968.4|30948.4|30
1644222320000|2022-02-07 08:25:20|30968.8|30948.8|30973.8|30953.8|30974.3|30954.3|30968.8|30948.8|28
1644222330000|2022-02-07 08:25:30|30973.1|30953.1|30970.9|30950.9|30973.1|30953.1|30969.2|30949.2|34
1644222340000|2022-02-07 08:25:40|30970|30950|30970.5|30950.5|30970.9|30950.9|30969.2|30949.2|26
1644222350000|2022-02-07 08:25:50|30970.2|30950.2|30969.5|30949.5|30970.7|30950.7|30968|30948|27
1644222360000|2022-02-07 08:26:00|30970.2|30950.2|30968.4|30948.4|30970.8|30950.8|30968.4|30948.4|33
1644222370000|2022-02-07 08:26:10|30969.6|30949.6|30969.4|30949.4|30970.9|30950.9|30967.9|30947.9|32
1644222380000|2022-02-07 08:26:20|30969.5|30949.5|30969.6|30949.6|30970.1|30950.1|30968.5|30948.5|28
1644222390000|2022-02-07 08:26:30|30969.8|30949.8|30971.2|30951.2|30971.9|30951.9|30969.3|30949.3|23
1644222400000|2022-02-07 08:26:40|30971.1|30951.1|30970.1|30950.1|30972.2|30952.2|30969.7|30949.7|28
1644222410000|2022-02-07 08:26:50|30970.3|30950.3|30968.9|30948.9|30971.3|30951.3|30968.7|30948.7|28
1644222420000|2022-02-07 08:27:00|30968.8|30948.8|30968.9|30948.9|30969.2|30949.2|30967.9|30947.9|22
1644222430000|2022-02-07 08:27:10|30968.8|30948.8|30967.2|30947.2|30968.8|30948.8|30966|30946|25
1644222440000|2022-02-07 08:27:20|30966|30946|30950.7|30930.7|30967.4|30947.4|30949.9|30916.6|32
1644222450000|2022-02-07 08:27:30|30951.2|30931.2|30949.4|30929.4|30952.1|30932.1|30949.2|30929.2|26
1644222460000|2022-02-07 08:27:40|30949.8|30929.8|30950.3|30930.3|30953.1|30933.1|30949.1|30929.1|22
1644222470000|2022-02-07 08:27:50|30948.8|30928.8|30943.1|30923.1|30961.3|30930.1|30942.7|30909.9|36
1644222480000|2022-02-07 08:28:00|30940.8|30920.8|30943.2|30923.2|30956.1|30923.9|30940.8|30906.1|32
1644222490000|2022-02-07 08:28:10|30943|30923|30942.5|30922.5|30943.2|30923.2|30941.7|30921.7|29
1644222500000|2022-02-07 08:28:20|30942.4|30922.4|30944.1|30924.1|30944.1|30924.1|30941.7|30921.7|18
1644222510000|2022-02-07 08:28:30|30944.2|30924.2|30939.2|30919.2|30945.4|30925.4|30938.7|30918.7|33
1644222520000|2022-02-07 08:28:40|30939.4|30919.4|30940.8|30920.8|30943|30923|30938.8|30918.8|33
1644222530000|2022-02-07 08:28:50|30940|30920|30937.8|30917.8|30940.4|30920.4|30937.3|30917.3|27
1644222540000|2022-02-07 08:29:00|30937.6|30917.6|30935.3|30915.3|30937.6|30917.6|30934.4|30914.4|28
1644222550000|2022-02-07 08:29:10|30935.2|30915.2|30933.7|30913.7|30936.1|30916.1|30933.7|30913.7|21
1644222560000|2022-02-07 08:29:20|30933.2|30913.2|30932.7|30912.7|30935.8|30915.8|30930.9|30910.9|34
1644222570000|2022-02-07 08:29:30|30932.9|30912.9|30929.5|30909.5|30933|30913|30928.5|30908.5|26
1644222580000|2022-02-07 08:29:40|30929.9|30909.9|30930.6|30910.6|30931.3|30911.3|30929.6|30909.6|30
1644222590000|2022-02-07 08:29:50|30930.7|30910.7|30930.9|30910.9|30931.1|30911.1|30928.7|30908.7|26
1644222600000|2022-02-07 08:30:00|30930.6|30910.6|30928.7|30908.7|30934.9|30914.9|30927.8|30907.8|33
1644222610000|2022-02-07 08:30:10|30929.1|30909.1|30925.2|30905.2|30929.1|30909.1|30924.9|30904.9|29
1644222620000|2022-02-07 08:30:20|30925.8|30905.8|30933.6|30913.6|30933.9|30913.9|30924.2|30904.2|33
1644222630000|2022-02-07 08:30:30|30933.3|30913.3|30933.7|30913.7|30935.2|30915.2|30932.7|30912.7|21
1644222640000|2022-02-07 08:30:40|30933.9|30913.9|30931.4|30911.4|30935.9|30915.9|30931.4|30911.4|31
1644222650000|2022-02-07 08:30:50|30932.9|30912.9|30930.7|30910.7|30933.2|30913.2|30929.9|30909.9|27
1644222660000|2022-02-07 08:31:00|30931.2|30911.2|30928.8|30908.8|30931.2|30911.2|30928.6|30908.6|20
1644222670000|2022-02-07 08:31:10|30929.5|30909.5|30924.8|30904.8|30929.5|30909.5|30924.5|30904.5|25
1644222680000|2022-02-07 08:31:20|30924.3|30904.3|30925|30905|30925.4|30905.4|30924.3|30904.3|16
1644222690000|2022-02-07 08:31:30|30925.4|30905.4|30927.7|30907.7|30928.1|30908.1|30924.2|30904.2|26
1644222700000|2022-02-07 08:31:40|30927.9|30907.9|30922.4|30902.4|30927.9|30907.9|30921.6|30901.6|26
1644222710000|2022-02-07 08:31:50|30922.3|30902.3|30922|30902|30922.5|30902.5|30921.8|30901.8|18
1644222720000|2022-02-07 08:32:00|30922.7|30902.7|30920|30900|30922.7|30902.7|30919.8|30899.8|23
1644222730000|2022-02-07 08:32:10|30920.8|30900.8|30919.3|30899.3|30920.9|30900.9|30919|30899|25
1644222740000|2022-02-07 08:32:20|30919.4|30899.4|30920.4|30900.4|30920.4|30900.4|30919.4|30899.4|12
1644222750000|2022-02-07 08:32:30|30920.3|30900.3|30920.4|30900.4|30921.8|30901.8|30919.6|30899.6|18
1644222760000|2022-02-07 08:32:40|30920.3|30900.3|30920.3|30900.3|30920.8|30900.8|30919.3|30899.3|16
1644222770000|2022-02-07 08:32:50|30919.9|30899.9|30920|30900|30921.6|30901.6|30919.4|30899.4|20
1644222780000|2022-02-07 08:33:00|30919.9|30899.9|30922.4|30902.4|30923.5|30903.5|30919.5|30899.5|25
1644222790000|2022-02-07 08:33:10|30922.3|30902.3|30921|30901|30923.9|30903.9|30920.9|30900.9|25
1644222800000|2022-02-07 08:33:20|30921.1|30901.1|30921.3|30901.3|30922|30902|30918.8|30898.8|25
1644222810000|2022-02-07 08:33:30|30921.9|30901.9|30921.6|30901.6|30922.9|30902.9|30920.4|30900.4|25
1644222820000|2022-02-07 08:33:40|30921.7|30901.7|30922.2|30902.2|30922.9|30902.9|30919.3|30899.3|19
1644222830000|2022-02-07 08:33:50|30922|30902|30923.4|30903.4|30923.6|30903.6|30922|30902|18
1644222840000|2022-02-07 08:34:00|30924.1|30904.1|30920.3|30900.3|30924.1|30904.1|30920.2|30900.2|19
1644222850000|2022-02-07 08:34:10|30920.2|30900.2|30924.7|30904.7|30924.7|30904.7|30919.2|30899.2|25
1644222860000|2022-02-07 08:34:20|30924.6|30904.6|30927|30907|30927.4|30907.4|30923.9|30903.9|26
1644222870000|2022-02-07 08:34:30|30928.1|30908.1|30936.9|30916.9|30937.6|30917.6|30927.9|30907.9|33
1644222880000|2022-02-07 08:34:40|30937.8|30917.8|30937.6|30917.6|30938.5|30918.5|30936.1|30916.1|35
1644222890000|2022-02-07 08:34:50|30937|30917|30937.4|30917.4|30938.3|30918.3|30935.2|30915.2|31
1644222900000|2022-02-07 08:35:00|30937.3|30917.3|30941.9|30921.9|30942.4|30922.4|30936.9|30916.9|33
1644222910000|2022-02-07 08:35:10|30942.1|30922.1|30958.2|30908.2|30958.3|30922.9|30941.1|30906.5|32
1644222920000|2022-02-07 08:35:20|30958.1|30908.1|30940.9|30920.9|30958.7|30922.6|30939.7|30905.4|31
1644222930000|2022-02-07 08:35:30|30941.7|30921.7|30942.3|30922.3|30944.2|30924.2|30940.8|30920.8|33
1644222940000|2022-02-07 08:35:40|30942.9|30922.9|30973.7|30923.7|30973.9|30938.2|30942.9|30910.6|33
1644222950000|2022-02-07 08:35:50|30973|30923|30939|30919|30974.5|30939|30936.6|30916.6|31
1644222960000|2022-02-07 08:36:00|30937.8|30917.8|30937.4|30917.4|30938.7|30918.7|30935.5|30915.5|27
1644222970000|2022-02-07 08:36:10|30937.6|30917.6|30949.5|30929.5|30949.8|30929.8|30937.6|30917.6|31
1644222980000|2022-02-07 08:36:20|30948.5|30928.5|30945.6|30925.6|30948.5|30928.5|30944.8|30924.8|34
1644222990000|2022-02-07 08:36:30|30945.5|30925.5|30949.3|30929.3|30949.7|30929.7|30944.9|30924.9|30
1644223000000|2022-02-07 08:36:40|30948.6|30928.6|30939.1|30919.1|30950|30930|30939.1|30919.1|27
1644223010000|2022-02-07 08:36:50|30938.8|30918.8|30937.3|30917.3|30938.8|30918.8|30936.6|30916.6|28
1644223020000|2022-02-07 08:37:00|30937.2|30917.2|30938.2|30918.2|30938.6|30918.6|30937|30917|27
1644223030000|2022-02-07 08:37:10|30938|30918|30943.6|30923.6|30943.7|30923.7|30938|30918|25
1644223040000|2022-02-07 08:37:20|30943.5|30923.5|30938.4|30918.4|30943.9|30923.9|30938.4|30918.4|24
1644223050000|2022-02-07 08:37:30|30938.7|30918.7|30940.6|30920.6|30941.2|30921.2|30938.7|30918.7|27
1644223060000|2022-02-07 08:37:40|30940.4|30920.4|30939.4|30919.4|30940.7|30920.7|30939.2|30919.2|21
1644223070000|2022-02-07 08:37:50|30939.5|30919.5|30941.6|30921.6|30941.9|30921.9|30938.9|30918.9|25
1644223080000|2022-02-07 08:38:00|30941.3|30921.3|30941.9|30921.9|30943.4|30923.4|30939.7|30919.7|28
1644223090000|2022-02-07 08:38:10|30941.8|30921.8|30941.7|30921.7|30942.9|30922.9|30940.8|30920.8|26
1644223100000|2022-02-07 08:38:20|30941.6|30921.6|30942.4|30922.4|30943.3|30923.3|30941.2|30921.2|19
1644223110000|2022-02-07 08:38:30|30941.8|30921.8|30938.6|30918.6|30941.9|30921.9|30937.7|30917.7|24
1644223120000|2022-02-07 08:38:40|30939.8|30919.8|30940.6|30920.6|30940.6|30920.6|30938.8|30918.8|26
1644223130000|2022-02-07 08:38:50|30940.3|30920.3|30940.1|30920.1|30940.9|30920.9|30940|30920|25
1644223140000|2022-02-07 08:39:00|30940.2|30920.2|30940.6|30920.6|30940.9|30920.9|30939.3|30919.3|27
1644223150000|2022-02-07 08:39:10|30938.6|30918.6|30941.8|30921.8|30942|30922|30937.6|30917.6|30
1644223160000|2022-02-07 08:39:20|30941.5|30921.5|30938.7|30918.7|30943.5|30923.5|30937.7|30917.7|29
1644223170000|2022-02-07 08:39:30|30938.6|30918.6|30943.8|30923.8|30943.9|30923.9|30938.6|30918.6|19
1644223180000|2022-02-07 08:39:40|30945.2|30925.2|30951|30931|30951.1|30931.1|30944.4|30924.4|38
1644223190000|2022-02-07 08:39:50|30951.3|30931.3|30951.8|30931.8|30952.8|30932.8|30950.6|30930.6|31
1644223200000|2022-02-07 08:40:00|30952.2|30932.2|30954.5|30934.5|30954.5|30934.5|30951.7|30931.7|22
1644223210000|2022-02-07 08:40:10|30954.6|30934.6|30956.4|30936.4|30957.2|30937.2|30951.5|30931.5|28
1644223220000|2022-02-07 08:40:20|30956.3|30936.3|30950.2|30930.2|30956.6|30936.6|30949.9|30929.9|32
1644223230000|2022-02-07 08:40:30|30950.8|30930.8|30950.3|30930.3|30950.8|30930.8|30946.2|30926.2|28
1644223240000|2022-02-07 08:40:40|30950.1|30930.1|30947.1|30927.1|30950.2|30930.2|30944.7|30924.7|21
1644223250000|2022-02-07 08:40:50|30947|30927|30947.6|30927.6|30948.4|30928.4|30946|30926|21
1644223260000|2022-02-07 08:41:00|30947.1|30927.1|30939.5|30919.5|30947.2|30927.2|30939.5|30919.5|26
1644223270000|2022-02-07 08:41:10|30940.7|30920.7|30943.2|30923.2|30943.8|30923.8|30940.7|30920.7|25
1644223280000|2022-02-07 08:41:20|30943.4|30923.4|30942.9|30922.9|30943.9|30923.9|30942.9|30922.9|19
1644223290000|2022-02-07 08:41:30|30943.2|30923.2|30944.5|30924.5|30944.8|30924.8|30942.9|30922.9|17
1644223300000|2022-02-07 08:41:40|30944.6|30924.6|30945.5|30925.5|30946.1|30926.1|30943.7|30923.7|23
1644223310000|2022-02-07 08:41:50|30945.8|30925.8|30944.8|30924.8|30947.5|30927.5|30944.2|30924.2|17
1644223320000|2022-02-07 08:42:00|30944.2|30924.2|30938.5|30918.5|30944.2|30924.2|30937.3|30917.3|34
1644223330000|2022-02-07 08:42:10|30938.9|30918.9|30929|30909|30941.1|30921.1|30929|30909|21
1644223340000|2022-02-07 08:42:20|30928.2|30908.2|30914.6|30894.6|30932.5|30908.2|30914.6|30878.2|30
1644223350000|2022-02-07 08:42:30|30914.4|30894.4|30913.7|30893.7|30915.9|30895.9|30913.2|30893.2|20
1644223360000|2022-02-07 08:42:40|30913.8|30893.8|30914.9|30894.9|30928.1|30895.3|30912.7|30878.1|28
1644223370000|2022-02-07 08:42:50|30915|30895|30915.6|30895.6|30917.1|30897.1|30914.3|30894.3|28
1644223380000|2022-02-07 08:43:00|30915.7|30895.7|30917|30897|30917.2|30897.2|30915.4|30895.4|24
1644223390000|2022-02-07 08:43:10|30916.6|30896.6|30911|30891|30917.1|30897.1|30910.9|30890.9|26
1644223400000|2022-02-07 08:43:20|30910.8|30890.8|30913.3|30893.3|30927.6|30893.8|30910.8|30876.3|34
1644223410000|2022-02-07 08:43:30|30913|30893|30929.9|30879.9|30930.8|30895.9|30912.7|30878.6|25
1644223420000|2022-02-07 08:43:40|30928.2|30878.2|30913.6|30893.6|30929.5|30895.5|30912.6|30877.7|27
1644223430000|2022-02-07 08:43:50|30910|30890|30907|30887|30926.2|30891.6|30907|30874.6|31
1644223440000|2022-02-07 08:44:00|30906.6|30886.6|30901.7|30881.7|30917.6|30887.1|30901.7|30866.4|28
1644223450000|2022-02-07 08:44:10|30901.4|30881.4|30899.7|30879.7|30902.4|30882.4|30899.1|30879.1|30
1644223460000|2022-02-07 08:44:20|30899.2|30879.2|30898.3|30878.3|30899.7|30879.7|30897.6|30877.6|26
1644223470000|2022-02-07 08:44:30|30898.4|30878.4|30896.7|30876.7|30899.9|30879.9|30896.7|30876.7|27
1644223480000|2022-02-07 08:44:40|30897.2|30877.2|30893.8|30873.8|30897.4|30877.4|30893.4|30873.4|35
1644223490000|2022-02-07 08:44:50|30893.6|30873.6|30895.6|30875.6|30898.5|30878.5|30893.4|30873.4|30
1644223500000|2022-02-07 08:45:00|30896.8|30876.8|30901.3|30881.3|30901.3|30881.3|30895.9|30875.9|27
1644223510000|2022-02-07 08:45:10|30901.1|30881.1|30901.7|30881.7|30901.8|30881.8|30899|30879|25
1644223520000|2022-02-07 08:45:20|30901.4|30881.4|30905.9|30885.9|30906.3|30886.3|30900.4|30880.4|27
1644223530000|2022-02-07 08:45:30|30905.3|30885.3|30909.7|30889.7|30910.1|30890.1|30905.1|30885.1|25
1644223540000|2022-02-07 08:45:40|30909.6|30889.6|30908.2|30888.2|30911|30891|30907.8|30887.8|22
1644223550000|2022-02-07 08:45:50|30908|30888|30903.7|30883.7|30908|30888|30903.1|30883.1|23
1644223560000|2022-02-07 08:46:00|30903.9|30883.9|30907.1|30887.1|30908.3|30888.3|30903.9|30883.9|27
1644223570000|2022-02-07 08:46:10|30907.3|30887.3|30910.2|30890.2|30910.2|30890.2|30906.1|30886.1|25
1644223580000|2022-02-07 08:46:20|30910.4|30890.4|30910.2|30890.2|30910.7|30890.7|30908.8|30888.8|23
1644223590000|2022-02-07 08:46:30|30911.3|30891.3|30913.5|30893.5|30913.6|30893.6|30911.3|30891.3|27
1644223600000|2022-02-07 08:46:40|30913.6|30893.6|30915.5|30895.5|30915.7|30895.7|30913.3|30893.3|19
1644223610000|2022-02-07 08:46:50|30915.8|30895.8|30915.7|30895.7|30916.7|30896.7|30915.2|30895.2|26
1644223620000|2022-02-07 08:47:00|30915.9|30895.9|30919.5|30899.5|30919.5|30899.5|30915.7|30895.7|22
1644223630000|2022-02-07 08:47:10|30919.2|30899.2|30921.3|30901.3|30921.3|30901.3|30919.1|30899.1|29
1644223640000|2022-02-07 08:47:20|30921.8|30901.8|30920.9|30900.9|30923.1|30903.1|30920.9|30900.9|30
1644223650000|2022-02-07 08:47:30|30920.7|30900.7|30920.8|30900.8|30921.7|30901.7|30920.6|30900.6|22
1644223660000|2022-02-07 08:47:40|30920.4|30900.4|30915.4|30895.4|30921|30901|30915.4|30895.4|31
1644223670000|2022-02-07 08:47:50|30919.5|30899.5|30917.3|30897.3|30922.4|30902.4|30914.7|30894.7|35
1644223680000|2022-02-07 08:48:00|30916.1|30896.1|30914.3|30894.3|30917.7|30897.7|30914.3|30894.3|32
1644223690000|2022-02-07 08:48:10|30914.6|30894.6|30910.4|30890.4|30915.5|30895.5|30909.1|30889.1|24
1644223700000|2022-02-07 08:48:20|30910.2|30890.2|30912.7|30892.7|30913.8|30893.8|30910.2|30890.2|23
1644223710000|2022-02-07 08:48:30|30914.5|30894.5|30911.8|30891.8|30914.9|30894.9|30909.9|30889.9|25
1644223720000|2022-02-07 08:48:40|30912.3|30892.3|30896|30876|30912.3|30892.3|30894.3|30874.3|27
1644223730000|2022-02-07 08:48:50|30898.7|30878.7|30901.9|30881.9|30903.8|30883.8|30898.7|30878.7|32
1644223740000|2022-02-07 08:49:00|30902|30882|30889.5|30869.5|30902|30882|30888.5|30868.5|36
1644223750000|2022-02-07 08:49:10|30889.1|30869.1|30887.4|30867.4|30890.4|30870.4|30886.9|30866.9|28
1644223760000|2022-02-07 08:49:20|30887.1|30867.1|30887.8|30867.8|30888.5|30868.5|30887.1|30867.1|19
1644223770000|2022-02-07 08:49:30|30888.1|30868.1|30885|30865|30888.2|30868.2|30884.8|30864.8|24
1644223780000|2022-02-07 08:49:40|30886.6|30866.6|30886|30866|30887|30867|30885.9|30865.9|25
1644223790000|2022-02-07 08:49:50|30886.1|30866.1|30886.1|30866.1|30886.2|30866.2|30885.7|30865.7|12
1644223800000|2022-02-07 08:50:00|30886|30866|30882.7|30862.7|30886|30866|30881.3|30861.3|24
1644223810000|2022-02-07 08:50:10|30882.1|30862.1|30882.7|30862.7|30888.4|30868.4|30881.8|30861.8|25
1644223820000|2022-02-07 08:50:20|30881.7|30861.7|30879.5|30859.5|30882.1|30862.1|30878.8|30858.8|27
1644223830000|2022-02-07 08:50:30|30879.4|30859.4|30878.3|30858.3|30879.4|30859.4|30878.1|30858.1|25
1644223840000|2022-02-07 08:50:40|30878|30858|30875.2|30855.2|30878.4|30858.4|30874.5|30854.5|28
1644223850000|2022-02-07 08:50:50|30875.5|30855.5|30873.7|30853.7|30876.5|30856.5|30873.1|30853.1|32
1644223860000|2022-02-07 08:51:00|30873.6|30853.6|30876.3|30856.3|30877.1|30857.1|30873|30853|28
1644223870000|2022-02-07 08:51:10|30876.2|30856.2|30881.2|30861.2|30882.9|30862.9|30876.2|30856.2|31
1644223880000|2022-02-07 08:51:20|30882.1|30862.1|30882.5|30862.5|30886.3|30866.3|30880.1|30860.1|32
1644223890000|2022-02-07 08:51:30|30882.6|30862.6|30885.8|30865.8|30888.1|30868.1|30882.6|30862.6|36
1644223900000|2022-02-07 08:51:40|30885.9|30865.9|30882.8|30862.8|30886.4|30866.4|30882.8|30862.8|21
1644223910000|2022-02-07 08:51:50|30883.8|30863.8|30885.3|30865.3|30885.8|30865.8|30882.1|30862.1|30
1644223920000|2022-02-07 08:52:00|30885.6|30865.6|30887.4|30867.4|30890|30870|30884.6|30864.6|26
1644223930000|2022-02-07 08:52:10|30887.3|30867.3|30888.2|30868.2|30889.1|30869.1|30887.3|30867.3|22
1644223940000|2022-02-07 08:52:20|30888.3|30868.3|30890.7|30870.7|30891.5|30871.5|30888|30868|25
1644223950000|2022-02-07 08:52:30|30890.9|30870.9|30895.9|30875.9|30895.9|30875.9|30890.9|30870.9|28
1644223960000|2022-02-07 08:52:40|30896.1|30876.1|30895.2|30875.2|30896.2|30876.2|30893.2|30873.2|24
1644223970000|2022-02-07 08:52:50|30895.6|30875.6|30895.3|30875.3|30897.2|30877.2|30894.9|30874.9|24
1644223980000|2022-02-07 08:53:00|30894.7|30874.7|30894.7|30874.7|30895|30875|30894.1|30874.1|13
1644223990000|2022-02-07 08:53:10|30894.8|30874.8|30887.6|30867.6|30897.5|30877.5|30886.5|30866.5|24
1644224000000|2022-02-07 08:53:20|30887.7|30867.7|30893.8|30873.8|30893.9|30873.9|30886.4|30866.4|29
1644224010000|2022-02-07 08:53:30|30893.7|30873.7|30894.1|30874.1|30894.1|30874.1|30893|30873|13
1644224020000|2022-02-07 08:53:40|30894|30874|30897.9|30877.9|30897.9|30877.9|30894|30874|9
1644224030000|2022-02-07 08:53:50|30897.7|30877.7|30896.3|30876.3|30898.2|30878.2|30896.2|30876.2|20
1644224040000|2022-02-07 08:54:00|30895.9|30875.9|30908.3|30888.3|30923.3|30888.6|30895.5|30871.8|34
1644224050000|2022-02-07 08:54:10|30908.2|30888.2|30911.7|30891.7|30926.6|30891.7|30908.1|30876.4|22
1644224060000|2022-02-07 08:54:20|30911.4|30891.4|30909.8|30889.8|30912|30892|30909.5|30889.5|29
1644224070000|2022-02-07 08:54:30|30909.7|30889.7|30912.2|30892.2|30912.4|30892.4|30908.7|30888.7|33
1644224080000|2022-02-07 08:54:40|30911.9|30891.9|30915.6|30895.6|30916.1|30896.1|30910.8|30890.8|33
1644224090000|2022-02-07 08:54:50|30916|30896|30916.1|30896.1|30917.4|30897.4|30914.9|30894.9|33
1644224100000|2022-02-07 08:55:00|30911.8|30891.8|30909.3|30889.3|30922.4|30891.8|30907.6|30872.4|33
1644224110000|2022-02-07 08:55:10|30909.4|30889.4|30908|30888|30911.5|30891.5|30902.3|30882.3|37
1644224120000|2022-02-07 08:55:20|30909.1|30889.1|30915.7|30895.7|30917.2|30897.2|30908|30888|38
1644224130000|2022-02-07 08:55:30|30916.3|30896.3|30914.4|30894.4|30917.8|30897.8|30904|30884|39
1644224140000|2022-02-07 08:55:40|30914|30894|30905.2|30885.2|30915.2|30895.2|30896.8|30876.8|39
1644224150000|2022-02-07 08:55:50|30904.6|30884.6|30904.2|30884.2|30905.4|30885.4|30893.9|30873.9|35
1644224160000|2022-02-07 08:56:00|30904.4|30884.4|30905.7|30885.7|30909.8|30889.8|30894.9|30874.9|38
1644224170000|2022-02-07 08:56:10|30905.9|30885.9|30908.4|30888.4|30911.2|30891.2|30900.2|30880.2|34
1644224180000|2022-02-07 08:56:20|30908.5|30888.5|30901.6|30881.6|30911.9|30891.9|30899.7|30879.7|35
1644224190000|2022-02-07 08:56:30|30900.8|30880.8|30895.9|30875.9|30905.7|30885.7|30895.9|30875.9|31
1644224200000|2022-02-07 08:56:40|30895.4|30875.4|30931.3|30881.3|30931.3|30891.6|30895.4|30875.4|20
1644224210000|2022-02-07 08:56:50|30909.5|30889.5|30910.7|30890.7|30910.9|30890.9|30909.5|30889.5|24
1644224220000|2022-02-07 08:57:00|30910.5|30890.5|30900.5|30880.5|30927.9|30891.8|30900.3|30876.1|31
1644224230000|2022-02-07 08:57:10|30900.6|30880.6|30901.2|30881.2|30901.6|30881.6|30900.4|30880.4|18
1644224240000|2022-02-07 08:57:20|30901.3|30881.3|30941.7|30891.7|30947.6|30903|30901.3|30881.3|32
1644224250000|2022-02-07 08:57:30|30942.2|30892.2|30922.8|30902.8|30942.4|30903.7|30912.4|30887.3|31
1644224260000|2022-02-07 08:57:40|30922.6|30902.6|30908|30888|30935.8|30902.6|30907.2|30884.9|36
1644224270000|2022-02-07 08:57:50|30906.8|30886.8|30907.2|30887.2|30910.3|30890.3|30906.2|30886.2|31
1644224280000|2022-02-07 08:58:00|30908.3|30888.3|30906.7|30886.7|30908.3|30888.3|30904.7|30884.7|34
1644224290000|2022-02-07 08:58:10|30905.6|30885.6|30911|30891|30911.7|30891.7|30905.3|30885.3|33
1644224300000|2022-02-07 08:58:20|30910.9|30890.9|30926.8|30906.8|30927.3|30907.3|30910.4|30890.4|34
1644224310000|2022-02-07 08:58:30|30927|30907|30942.1|30892.1|30943.4|30909.4|30925.6|30890.2|32
1644224320000|2022-02-07 08:58:40|30941.9|30891.9|30931.6|30911.6|30944.7|30911.6|30928.2|30891.2|30
1644224330000|2022-02-07 08:58:50|30931.1|30911.1|30932.4|30912.4|30946.7|30912.6|30930.7|30895.4|32
1644224340000|2022-02-07 08:59:00|30932.5|30912.5|30936.6|30916.6|30936.6|30916.6|30931.9|30911.9|31
1644224350000|2022-02-07 08:59:10|30935.6|30915.6|30934.7|30914.7|30935.6|30915.6|30933.3|30913.3|34
1644224360000|2022-02-07 08:59:20|30933.5|30913.5|30934|30914|30951.5|30919.1|30932.6|30900.8|31
1644224370000|2022-02-07 08:59:30|30934.3|30914.3|30922.7|30902.7|30938.1|30914.3|30921.4|30885.2|36
1644224380000|2022-02-07 08:59:40|30922.6|30902.6|30921.1|30901.1|30924.6|30904.6|30921.1|30901.1|31
1644224390000|2022-02-07 08:59:50|30919.5|30899.5|30923.6|30903.6|30938.4|30904.2|30919.5|30885.3|31
1644224400000|2022-02-07 09:00:00|30924.2|30904.2|30919.6|30899.6|30927|30907|30919.3|30899.3|34
1644224410000|2022-02-07 09:00:10|30919.8|30899.8|30912.1|30892.1|30919.8|30899.8|30908.1|30888.1|36
1644224420000|2022-02-07 09:00:20|30912|30892|30907|30887|30912.7|30892.7|30907|30887|33
1644224430000|2022-02-07 09:00:30|30906.8|30886.8|30908|30888|30923.5|30890.5|30904.9|30873.5|32
1644224440000|2022-02-07 09:00:40|30907.5|30887.5|30920.4|30900.4|30920.4|30900.4|30906.9|30886.9|33
1644224450000|2022-02-07 09:00:50|30920.3|30900.3|30919.5|30899.5|30921|30901|30918.5|30898.5|25
1644224460000|2022-02-07 09:01:00|30919.4|30899.4|30921.3|30901.3|30921.8|30901.8|30919.3|30899.3|28
1644224470000|2022-02-07 09:01:10|30921.4|30901.4|30929.4|30909.4|30939.4|30910.1|30921.4|30889.4|34
1644224480000|2022-02-07 09:01:20|30929.5|30909.5|30925.5|30905.5|30929.6|30909.6|30924.5|30904.5|26
1644224490000|2022-02-07 09:01:30|30925.2|30905.2|30925.8|30905.8|30926.4|30906.4|30923.7|30903.7|34
1644224500000|2022-02-07 09:01:40|30927.1|30907.1|30934.8|30914.8|30946.8|30914.8|30927.1|30896.8|34
1644224510000|2022-02-07 09:01:50|30934.7|30914.7|30934|30914|30935.5|30915.5|30933.2|30913.2|34
1644224520000|2022-02-07 09:02:00|30933.9|30913.9|30931.1|30911.1|30934.7|30914.7|30930.5|30910.5|31
1644224530000|2022-02-07 09:02:10|30930.9|30910.9|30928.1|30908.1|30930.9|30910.9|30926.9|30906.9|35
1644224540000|2022-02-07 09:02:20|30928.7|30908.7|30928.7|30908.7|30930.1|30910.1|30927.3|30907.3|28
1644224550000|2022-02-07 09:02:30|30928.9|30908.9|30927.3|30907.3|30929.3|30909.3|30927.3|30907.3|27
1644224560000|2022-02-07 09:02:40|30927.6|30907.6|30928.2|30908.2|30928.6|30908.6|30926.1|30906.1|21
1644224570000|2022-02-07 09:02:50|30927.9|30907.9|30928.1|30908.1|30928.9|30908.9|30926.6|30906.6|30
1644224580000|2022-02-07 09:03:00|30927.3|30907.3|30929.3|30909.3|30932.7|30912.7|30927.3|30907.3|34
1644224590000|2022-02-07 09:03:10|30930.6|30910.6|30929.4|30909.4|30930.9|30910.9|30928.1|30908.1|26
1644224600000|2022-02-07 09:03:20|30929.5|30909.5|30926.2|30906.2|30931.4|30911.4|30925.9|30905.9|30
1644224610000|2022-02-07 09:03:30|30926.4|30906.4|30926.8|30906.8|30927.8|30907.8|30925.3|30905.3|28
1644224620000|2022-02-07 09:03:40|30926.9|30906.9|30927.1|30907.1|30927.4|30907.4|30926.9|30906.9|12
1644224630000|2022-02-07 09:03:50|30927.2|30907.2|30928.2|30908.2|30929.2|30909.2|30926.6|30906.6|24
1644224640000|2022-02-07 09:04:00|30927.9|30907.9|30927.6|30907.6|30928.9|30908.9|30926.7|30906.7|23
1644224650000|2022-02-07 09:04:10|30927.7|30907.7|30925.7|30905.7|30927.7|30907.7|30924.2|30904.2|18
1644224660000|2022-02-07 09:04:20|30924.9|30904.9|30914.7|30894.7|30925.9|30905.9|30914.7|30894.7|21
1644224670000|2022-02-07 09:04:30|30917.1|30897.1|30915.9|30895.9|30917.1|30897.1|30910.3|30890.3|31
1644224680000|2022-02-07 09:04:40|30916.3|30896.3|30919.7|30899.7|30919.9|30899.9|30915.9|30895.9|24
1644224690000|2022-02-07 09:04:50|30919.6|30899.6|30919|30899|30919.9|30899.9|30918.9|30898.9|15
1644224700000|2022-02-07 09:05:00|30918.9|30898.9|30922.4|30902.4|30923.2|30903.2|30918.9|30898.9|25
1644224710000|2022-02-07 09:05:10|30922.8|30902.8|30918.5|30898.5|30923|30903|30917|30897|32
1644224720000|2022-02-07 09:05:20|30918.3|30898.3|30922.5|30902.5|30923.1|30903.1|30918.3|30898.3|31
1644224730000|2022-02-07 09:05:30|30921.6|30901.6|30920.2|30900.2|30926.1|30906.1|30920.1|30900.1|31
1644224740000|2022-02-07 09:05:40|30920.1|30900.1|30918.7|30898.7|30923.9|30903.9|30912.7|30892.7|33
1644224750000|2022-02-07 09:05:50|30918.2|30898.2|30923.5|30903.5|30925.2|30905.2|30918.2|30898.2|29
1644224760000|2022-02-07 09:06:00|30923.9|30903.9|30928.6|30908.6|30928.6|30908.6|30923.4|30903.4|30
1644224770000|2022-02-07 09:06:10|30928.4|30908.4|30926.9|30906.9|30929.7|30909.7|30926.5|30906.5|33
1644224780000|2022-02-07 09:06:20|30927|30907|30928.1|30908.1|30928.1|30908.1|30925.2|30905.2|35
1644224790000|2022-02-07 09:06:30|30926.9|30906.9|30928.1|30908.1|30928.7|30908.7|30926.9|30906.9|25
1644224800000|2022-02-07 09:06:40|30928.3|30908.3|30925.1|30905.1|30929.3|30909.3|30922.8|30902.8|30
1644224810000|2022-02-07 09:06:50|30924.9|30904.9|30928.7|30908.7|30930.1|30910.1|30924.6|30904.6|25
1644224820000|2022-02-07 09:07:00|30929.2|30909.2|30927.6|30907.6|30930.5|30910.5|30927.2|30907.2|18
1644224830000|2022-02-07 09:07:10|30927.8|30907.8|30930.6|30910.6|30930.6|30910.6|30927.8|30907.8|17
1644224840000|2022-02-07 09:07:20|30930.4|30910.4|30931|30911|30931.4|30911.4|30927.6|30907.6|35
1644224850000|2022-02-07 09:07:30|30931.2|30911.2|30930.5|30910.5|30933.2|30913.2|30930|30910|31
1644224860000|2022-02-07 09:07:40|30930.2|30910.2|30915|30895|30933.3|30913.3|30915|30895|33
1644224870000|2022-02-07 09:07:50|30917.3|30897.3|30929.2|30909.2|30929.2|30909.2|30917.3|30897.3|33
1644224880000|2022-02-07 09:08:00|30928.8|30908.8|30927.6|30907.6|30931.9|30911.9|30917.1|30897.1|35
1644224890000|2022-02-07 09:08:10|30926.8|30906.8|30920.2|30900.2|30926.8|30906.8|30920.2|30900.2|30
1644224900000|2022-02-07 09:08:20|30922.4|30902.4|30922.7|30902.7|30922.9|30902.9|30915.8|30895.8|33
1644224910000|2022-02-07 09:08:30|30923.6|30903.6|30924.7|30904.7|30926.9|30906.9|30922.1|30902.1|29
1644224920000|2022-02-07 09:08:40|30923|30903|30924.5|30904.5|30926|30906|30919.3|30899.3|33
1644224930000|2022-02-07 09:08:50|30924.8|30904.8|30924.6|30904.6|30926.6|30906.6|30919.5|30899.5|29
1644224940000|2022-02-07 09:09:00|30924.4|30904.4|30928.9|30908.9|30931.2|30911.2|30921.4|30901.4|32
1644224950000|2022-02-07 09:09:10|30929.4|30909.4|30935.8|30915.8|30936.8|30916.8|30928.4|30908.4|31
1644224960000|2022-02-07 09:09:20|30935.5|30915.5|30935.2|30915.2|30935.9|30915.9|30934.7|30914.7|28
1644224970000|2022-02-07 09:09:30|30934.8|30914.8|30934.8|30914.8|30936|30916|30934.8|30914.8|24
1644224980000|2022-02-07 09:09:40|30934.7|30914.7|30935.3|30915.3|30935.8|30915.8|30934.6|30914.6|26
1644224990000|2022-02-07 09:09:50|30935.2|30915.2|30927.7|30907.7|30935.3|30915.3|30927.6|30907.6|23
1644225000000|2022-02-07 09:10:00|30927.5|30907.5|30926.4|30906.4|30935.1|30915.1|30926|30906|32
1644225010000|2022-02-07 09:10:10|30926.3|30906.3|30929.2|30909.2|30929.9|30909.9|30926.3|30906.3|27
1644225020000|2022-02-07 09:10:20|30930.2|30910.2|30938.2|30918.2|30938.7|30918.7|30930.2|30910.2|24
1644225030000|2022-02-07 09:10:30|30938.3|30918.3|30936|30916|30938.5|30918.5|30935.3|30915.3|27
1644225040000|2022-02-07 09:10:40|30936.2|30916.2|30935.4|30915.4|30936.2|30916.2|30934.4|30914.4|23
1644225050000|2022-02-07 09:10:50|30935.3|30915.3|30936.1|30916.1|30936.2|30916.2|30935.3|30915.3|18
1644225060000|2022-02-07 09:11:00|30935.8|30915.8|30937.4|30917.4|30938|30918|30935.6|30915.6|22
1644225070000|2022-02-07 09:11:10|30937.2|30917.2|30927.5|30907.5|30940.8|30920.8|30927.5|30907.5|26
1644225080000|2022-02-07 09:11:20|30929.8|30909.8|30926.8|30906.8|30937.3|30917.3|30926.1|30906.1|33
1644225090000|2022-02-07 09:11:30|30926.9|30906.9|30939.1|30919.1|30939.1|30919.1|30926.6|30906.6|28
1644225100000|2022-02-07 09:11:40|30938.3|30918.3|30938.6|30918.6|30941.3|30921.3|30937.7|30917.7|32
1644225110000|2022-02-07 09:11:50|30938.5|30918.5|30934.9|30914.9|30938.5|30918.5|30931.3|30911.3|34
1644225120000|2022-02-07 09:12:00|30934.3|30914.3|30939.4|30919.4|30942.3|30922.3|30929.6|30909.6|34
1644225130000|2022-02-07 09:12:10|30940|30920|30939.2|30919.2|30940.5|30920.5|30938.4|30918.4|33
1644225140000|2022-02-07 09:12:20|30939.4|30919.4|30939.8|30919.8|30943.4|30923.4|30939.4|30919.4|40
1644225150000|2022-02-07 09:12:30|30939.7|30919.7|30933|30913|30939.7|30919.7|30932.2|30912.2|23
1644225160000|2022-02-07 09:12:40|30933.1|30913.1|30935.2|30915.2|30937.6|30917.6|30932.7|30912.7|30
1644225170000|2022-02-07 09:12:50|30936.1|30916.1|30937.4|30917.4|30937.8|30917.8|30935.1|30915.1|24
1644225180000|2022-02-07 09:13:00|30937.1|30917.1|30937.3|30917.3|30938|30918|30935.8|30915.8|20
1644225190000|2022-02-07 09:13:10|30937.4|30917.4|30939.7|30919.7|30939.9|30919.9|30937.3|30917.3|21
1644225200000|2022-02-07 09:13:20|30939.3|30919.3|30953.6|30933.6|30953.6|30933.6|30938.2|30918.2|26
1644225210000|2022-02-07 09:13:30|30953.8|30933.8|30953.9|30933.9|30954.1|30934.1|30952.1|30932.1|29
1644225220000|2022-02-07 09:13:40|30954.1|30934.1|30952.2|30932.2|30954.1|30934.1|30950.8|30930.8|23
1644225230000|2022-02-07 09:13:50|30952.3|30932.3|30952.2|30932.2|30954.4|30934.4|30950.6|30930.6|20
1644225240000|2022-02-07 09:14:00|30952.3|30932.3|30951.8|30931.8|30952.3|30932.3|30949.1|30929.1|32
1644225250000|2022-02-07 09:14:10|30950.8|30930.8|30950.4|30930.4|30954.2|30934.2|30949.4|30929.4|27
1644225260000|2022-02-07 09:14:20|30950.8|30930.8|30951.8|30931.8|30952.4|30932.4|30950.4|30930.4|30
1644225270000|2022-02-07 09:14:30|30951.9|30931.9|30958.5|30938.5|30958.6|30938.6|30951.4|30931.4|31
1644225280000|2022-02-07 09:14:40|30958.3|30938.3|30951.7|30931.7|30959.7|30939.7|30949|30929|33
1644225290000|2022-02-07 09:14:50|30951.5|30931.5|30951.4|30931.4|30952|30932|30949.9|30929.9|22
1644225300000|2022-02-07 09:15:00|30951.5|30931.5|30949|30929|30951.5|30931.5|30943.2|30923.2|34
1644225310000|2022-02-07 09:15:10|30948.8|30928.8|30949.6|30929.6|30949.6|30929.6|30941.5|30921.5|26
1644225320000|2022-02-07 09:15:20|30949.9|30929.9|30947.7|30927.7|30950.4|30930.4|30947.4|30927.4|35
1644225330000|2022-02-07 09:15:30|30948|30928|30945|30925|30948.3|30928.3|30945|30925|28
1644225340000|2022-02-07 09:15:40|30945.3|30925.3|30947.9|30927.9|30948.9|30928.9|30945.3|30925.3|26
1644225350000|2022-02-07 09:15:50|30947.8|30927.8|30935.5|30915.5|30949.8|30929.8|30935.3|30915.3|22
1644225360000|2022-02-07 09:16:00|30936.1|30916.1|30940.7|30920.7|30941.8|30921.8|30934.9|30914.9|27
1644225370000|2022-02-07 09:16:10|30940.4|30920.4|30945.7|30925.7|30945.9|30925.9|30940|30920|29
1644225380000|2022-02-07 09:16:20|30945.6|30925.6|30945.5|30925.5|30945.9|30925.9|30944.9|30924.9|17
1644225390000|2022-02-07 09:16:30|30945.6|30925.6|30947.6|30927.6|30948.1|30928.1|30945.4|30925.4|22
1644225400000|2022-02-07 09:16:40|30947.9|30927.9|30947.6|30927.6|30947.9|30927.9|30946.7|30926.7|19
1644225410000|2022-02-07 09:16:50|30947.9|30927.9|30947.3|30927.3|30947.9|30927.9|30947.3|30927.3|17
1644225420000|2022-02-07 09:17:00|30947.8|30927.8|30945.6|30925.6|30949|30929|30944.9|30924.9|30
1644225430000|2022-02-07 09:17:10|30945.8|30925.8|30946.3|30926.3|30947.1|30927.1|30945.8|30925.8|20
1644225440000|2022-02-07 09:17:20|30946.2|30926.2|30942.7|30922.7|30946.3|30926.3|30942.3|30922.3|23
1644225450000|2022-02-07 09:17:30|30942.6|30922.6|30947.4|30927.4|30947.5|30927.5|30942.6|30922.6|27
1644225460000|2022-02-07 09:17:40|30947.1|30927.1|30944.9|30924.9|30947.9|30927.9|30943|30923|31
1644225470000|2022-02-07 09:17:50|30945.1|30925.1|30944.6|30924.6|30945.5|30925.5|30943|30923|30
1644225480000|2022-02-07 09:18:00|30944.5|30924.5|30946.7|30926.7|30946.7|30926.7|30944.4|30924.4|31
1644225490000|2022-02-07 09:18:10|30946.3|30926.3|30946.2|30926.2|30947.5|30927.5|30945.8|30925.8|26
1644225500000|2022-02-07 09:18:20|30946.3|30926.3|30949.5|30929.5|30949.8|30929.8|30946.3|30926.3|31
1644225510000|2022-02-07 09:18:30|30948.8|30928.8|30945.4|30925.4|30948.9|30928.9|30943.2|30923.2|27
1644225520000|2022-02-07 09:18:40|30944.3|30924.3|30950.1|30930.1|30950.1|30930.1|30944.3|30924.3|26
1644225530000|2022-02-07 09:18:50|30947.9|30927.9|30942.9|30922.9|30951.3|30931.3|30940.8|30920.8|23
1644225540000|2022-02-07 09:19:00|30942.5|30922.5|30942.4|30922.4|30943.6|30923.6|30941.4|30921.4|21
1644225550000|2022-02-07 09:19:10|30942.6|30922.6|30943|30923|30944.1|30924.1|30942.5|30922.5|16
1644225560000|2022-02-07 09:19:20|30943.3|30923.3|30943.4|30923.4|30943.6|30923.6|30942.9|30922.9|11
1644225570000|2022-02-07 09:19:30|30943.2|30923.2|30942.7|30922.7|30943.2|30923.2|30941.7|30921.7|20
1644225580000|2022-02-07 09:19:40|30942.8|30922.8|30940.5|30920.5|30943.4|30923.4|30940.1|30920.1|22
1644225590000|2022-02-07 09:19:50|30940.3|30920.3|30940.2|30920.2|30940.8|30920.8|30938.5|30918.5|23
1644225600000|2022-02-07 09:20:00|30940.3|30920.3|30938|30918|30940.6|30920.6|30936.2|30916.2|27
1644225610000|2022-02-07 09:20:10|30937.4|30917.4|30937.8|30917.8|30939|30919|30935.7|30915.7|26
1644225620000|2022-02-07 09:20:20|30938.2|30918.2|30937.8|30917.8|30938.6|30918.6|30935.6|30915.6|24
1644225630000|2022-02-07 09:20:30|30938|30918|30935.8|30915.8|30938.1|30918.1|30935|30915|16
1644225640000|2022-02-07 09:20:40|30935.7|30915.7|30937|30917|30937.2|30917.2|30935.7|30915.7|16
1644225650000|2022-02-07 09:20:50|30937.2|30917.2|30938.3|30918.3|30939.1|30919.1|30936.3|30916.3|22
1644225660000|2022-02-07 09:21:00|30938.1|30918.1|30934.5|30914.5|30938.9|30918.9|30934.1|30914.1|22
1644225670000|2022-02-07 09:21:10|30934.8|30914.8|30935.2|30915.2|30935.7|30915.7|30934.1|30914.1|19
1644225680000|2022-02-07 09:21:20|30935.4|30915.4|30934.9|30914.9|30935.5|30915.5|30934.8|30914.8|14
1644225690000|2022-02-07 09:21:30|30935.2|30915.2|30948.3|30928.3|30950.4|30930.4|30935.2|30915.2|32
1644225700000|2022-02-07 09:21:40|30948.2|30928.2|30946|30926|30948.4|30928.4|30944.9|30924.9|23
1644225710000|2022-02-07 09:21:50|30945.3|30925.3|30945.3|30925.3|30945.9|30925.9|30943.9|30923.9|19
1644225720000|2022-02-07 09:22:00|30945.8|30925.8|30945.4|30925.4|30947.1|30927.1|30944.6|30924.6|24
1644225730000|2022-02-07 09:22:10|30945|30925|30945.5|30925.5|30945.8|30925.8|30944.5|30924.5|20
1644225740000|2022-02-07 09:22:20|30944.8|30924.8|30944.9|30924.9|30945.8|30925.8|30944.8|30924.8|16
1644225750000|2022-02-07 09:22:30|30945.2|30925.2|30945.6|30925.6|30947.1|30927.1|30943.2|30923.2|20
1644225760000|2022-02-07 09:22:40|30945.5|30925.5|30946.1|30926.1|30946.4|30926.4|30942|30922|24
1644225770000|2022-02-07 09:22:50|30946.7|30926.7|30949.3|30929.3|30949.7|30929.7|30944.3|30924.3|19
1644225780000|2022-02-07 09:23:00|30949.6|30929.6|30948.1|30928.1|30949.6|30929.6|30947.7|30927.7|17
1644225790000|2022-02-07 09:23:10|30949.1|30929.1|30948.8|30928.8|30949.1|30929.1|30948.1|30928.1|13
1644225800000|2022-02-07 09:23:20|30948.9|30928.9|30950.3|30930.3|30950.5|30930.5|30948.9|30928.9|24
1644225810000|2022-02-07 09:23:30|30950.2|30930.2|30951.9|30931.9|30951.9|30931.9|30950.2|30930.2|13
1644225820000|2022-02-07 09:23:40|30952.6|30932.6|30951.1|30931.1|30952.6|30932.6|30950.2|30930.2|22
1644225830000|2022-02-07 09:23:50|30951.2|30931.2|30950.7|30930.7|30951.5|30931.5|30950.6|30930.6|19
1644225840000|2022-02-07 09:24:00|30950.8|30930.8|30950.3|30930.3|30951|30931|30947.7|30927.7|18
1644225850000|2022-02-07 09:24:10|30951|30931|30953.5|30933.5|30953.5|30933.5|30950.4|30930.4|23
1644225860000|2022-02-07 09:24:20|30953.6|30933.6|30954|30934|30954.8|30934.8|30951|30931|22
1644225870000|2022-02-07 09:24:30|30952.5|30932.5|30955.8|30935.8|30956.7|30936.7|30952.5|30932.5|23
1644225880000|2022-02-07 09:24:40|30956.4|30936.4|30955.3|30935.3|30956.4|30936.4|30954.3|30934.3|18
1644225890000|2022-02-07 09:24:50|30954.7|30934.7|30957.1|30937.1|30957.1|30937.1|30954.7|30934.7|23
1644225900000|2022-02-07 09:25:00|30955.2|30935.2|30950.3|30930.3|30955.3|30935.3|30949.3|30929.3|28
1644225910000|2022-02-07 09:25:10|30950.5|30930.5|30949.6|30929.6|30950.8|30930.8|30947.7|30927.7|33
1644225920000|2022-02-07 09:25:20|30948.9|30928.9|30948.9|30928.9|30950.4|30930.4|30948.2|30928.2|25
1644225930000|2022-02-07 09:25:30|30948.7|30928.7|30948.7|30928.7|30949.1|30929.1|30947.7|30927.7|25
1644225940000|2022-02-07 09:25:40|30948.8|30928.8|30933.5|30913.5|30948.8|30928.8|30933.1|30913.1|32
1644225950000|2022-02-07 09:25:50|30933|30913|30932.7|30912.7|30933.4|30913.4|30931.7|30911.7|21
1644225960000|2022-02-07 09:26:00|30932.8|30912.8|30932.8|30912.8|30933.8|30913.8|30932.5|30912.5|17
1644225970000|2022-02-07 09:26:10|30932.5|30912.5|30932.1|30912.1|30932.9|30912.9|30932.1|30912.1|24
1644225980000|2022-02-07 09:26:20|30932|30912|30932.4|30912.4|30933.4|30913.4|30930.7|30910.7|24
1644225990000|2022-02-07 09:26:30|30932.5|30912.5|30931.9|30911.9|30933.4|30913.4|30931.3|30911.3|18
1644226000000|2022-02-07 09:26:40|30931.7|30911.7|30932|30912|30932.7|30912.7|30931.3|30911.3|18
1644226010000|2022-02-07 09:26:50|30931.9|30911.9|30933.1|30913.1|30933.1|30913.1|30931.6|30911.6|16
1644226020000|2022-02-07 09:27:00|30931.7|30911.7|30931.5|30911.5|30932.4|30912.4|30930.5|30910.5|22
1644226030000|2022-02-07 09:27:10|30931.3|30911.3|30931.4|30911.4|30932.3|30912.3|30931.3|30911.3|16
1644226040000|2022-02-07 09:27:20|30931.8|30911.8|30933.1|30913.1|30933.2|30913.2|30931.1|30911.1|23
1644226050000|2022-02-07 09:27:30|30933.2|30913.2|30931.7|30911.7|30933.2|30913.2|30931.7|30911.7|19
1644226060000|2022-02-07 09:27:40|30932|30912|30932.6|30912.6|30933|30913|30931.4|30911.4|21
1644226070000|2022-02-07 09:27:50|30932.8|30912.8|30934.6|30914.6|30934.6|30914.6|30931.4|30911.4|23
1644226080000|2022-02-07 09:28:00|30934.3|30914.3|30935.9|30915.9|30937|30917|30934.3|30914.3|27
1644226090000|2022-02-07 09:28:10|30936.1|30916.1|30933.1|30913.1|30936.6|30916.6|30931.9|30911.9|18
1644226100000|2022-02-07 09:28:20|30932.7|30912.7|30933.9|30913.9|30933.9|30913.9|30932.6|30912.6|19
1644226110000|2022-02-07 09:28:30|30933.3|30913.3|30932.7|30912.7|30933.9|30913.9|30932.2|30912.2|25
1644226120000|2022-02-07 09:28:40|30932.8|30912.8|30932.4|30912.4|30933.5|30913.5|30932.4|30912.4|25
1644226130000|2022-02-07 09:28:50|30932.3|30912.3|30932.6|30912.6|30933.3|30913.3|30932.2|30912.2|16
1644226140000|2022-02-07 09:29:00|30932.5|30912.5|30932.9|30912.9|30932.9|30912.9|30932.2|30912.2|13
1644226150000|2022-02-07 09:29:10|30932.7|30912.7|30932.7|30912.7|30932.7|30912.7|30932.3|30912.3|12
1644226160000|2022-02-07 09:29:20|30932.3|30912.3|30933.2|30913.2|30933.2|30913.2|30932.1|30912.1|21
1644226170000|2022-02-07 09:29:30|30933.5|30913.5|30934.5|30914.5|30935.4|30915.4|30933.2|30913.2|21
1644226180000|2022-02-07 09:29:40|30935.5|30915.5|30933.7|30913.7|30936.7|30916.7|30933.7|30913.7|21
1644226190000|2022-02-07 09:29:50|30933.6|30913.6|30934.7|30914.7|30934.7|30914.7|30933.6|30913.6|14
1644226200000|2022-02-07 09:30:00|30934.4|30914.4|30934.2|30914.2|30934.8|30914.8|30933.3|30913.3|14
1644226210000|2022-02-07 09:30:10|30934.4|30914.4|30934.4|30914.4|30934.8|30914.8|30934.3|30914.3|11
1644226220000|2022-02-07 09:30:20|30934.3|30914.3|30932.8|30912.8|30934.3|30914.3|30932.7|30912.7|10
1644226230000|2022-02-07 09:30:30|30932.9|30912.9|30931.1|30911.1|30933.8|30913.8|30931.1|30911.1|18
1644226240000|2022-02-07 09:30:40|30931.3|30911.3|30932|30912|30933|30913|30930.6|30910.6|18
1644226250000|2022-02-07 09:30:50|30932.1|30912.1|30931.8|30911.8|30932.4|30912.4|30931.3|30911.3|18
1644226260000|2022-02-07 09:31:00|30931.7|30911.7|30931.9|30911.9|30932.2|30912.2|30931|30911|18
1644226270000|2022-02-07 09:31:10|30932|30912|30934|30914|30935.8|30915.8|30931.7|30911.7|23
1644226280000|2022-02-07 09:31:20|30933.8|30913.8|30941|30921|30941.2|30921.2|30933.8|30913.8|32
1644226290000|2022-02-07 09:31:30|30941.1|30921.1|30940.4|30920.4|30941.4|30921.4|30939|30919|25
1644226300000|2022-02-07 09:31:40|30940|30920|30940|30920|30940.3|30920.3|30939.7|30919.7|19
1644226310000|2022-02-07 09:31:50|30939.9|30919.9|30939.3|30919.3|30940.7|30920.7|30938.1|30918.1|25
1644226320000|2022-02-07 09:32:00|30940.7|30920.7|30939.8|30919.8|30940.7|30920.7|30939.7|30919.7|22
1644226330000|2022-02-07 09:32:10|30939.7|30919.7|30938|30918|30940.7|30920.7|30938|30918|18
1644226340000|2022-02-07 09:32:20|30937.7|30917.7|30940.8|30920.8|30941|30921|30937.7|30917.7|34
1644226350000|2022-02-07 09:32:30|30940.5|30920.5|30938.9|30918.9|30942.1|30922.1|30936.6|30916.6|27
1644226360000|2022-02-07 09:32:40|30938.7|30918.7|30934.2|30914.2|30940.1|30920.1|30933.3|30913.3|35
1644226370000|2022-02-07 09:32:50|30933.8|30913.8|30933.9|30913.9|30935|30915|30933.7|30913.7|28
1644226380000|2022-02-07 09:33:00|30932.9|30912.9|30931.8|30911.8|30933.7|30913.7|30930.3|30910.3|33
1644226390000|2022-02-07 09:33:10|30932|30912|30930.4|30910.4|30932.9|30912.9|30929|30909|29
1644226400000|2022-02-07 09:33:20|30931|30911|30925.7|30905.7|30931|30911|30925.7|30905.7|33
1644226410000|2022-02-07 09:33:30|30927.1|30907.1|30924.9|30904.9|30927.7|30907.7|30924.9|30904.9|25
1644226420000|2022-02-07 09:33:40|30922.2|30902.2|30920.5|30900.5|30922.5|30902.5|30920.5|30900.5|28
1644226430000|2022-02-07 09:33:50|30920.6|30900.6|30917.7|30897.7|30920.8|30900.8|30917.7|30897.7|19
1644226440000|2022-02-07 09:34:00|30917|30897|30916.9|30896.9|30919.2|30899.2|30916.1|30896.1|32
1644226450000|2022-02-07 09:34:10|30917.1|30897.1|30916.7|30896.7|30917.2|30897.2|30916.5|30896.5|17
1644226460000|2022-02-07 09:34:20|30916.9|30896.9|30915.3|30895.3|30917|30897|30915.3|30895.3|17
1644226470000|2022-02-07 09:34:30|30915.1|30895.1|30916.3|30896.3|30917.3|30897.3|30914.5|30894.5|25
1644226480000|2022-02-07 09:34:40|30916|30896|30914|30894|30917|30897|30913|30893|33
1644226490000|2022-02-07 09:34:50|30914.1|30894.1|30912.9|30892.9|30914.3|30894.3|30912.3|30892.3|28
1644226500000|2022-02-07 09:35:00|30912.8|30892.8|30909.7|30889.7|30913.1|30893.1|30908.7|30888.7|27
1644226510000|2022-02-07 09:35:10|30909.5|30889.5|30910.6|30890.6|30911.9|30891.9|30909.4|30889.4|28
1644226520000|2022-02-07 09:35:20|30910.9|30890.9|30912.2|30892.2|30912.2|30892.2|30910.3|30890.3|27
1644226530000|2022-02-07 09:35:30|30912|30892|30912.3|30892.3|30914|30894|30911.7|30891.7|24
1644226540000|2022-02-07 09:35:40|30912.6|30892.6|30911.4|30891.4|30913.2|30893.2|30910.2|30890.2|26
1644226550000|2022-02-07 09:35:50|30911.5|30891.5|30911.4|30891.4|30911.9|30891.9|30910.9|30890.9|25
1644226560000|2022-02-07 09:36:00|30910.9|30890.9|30915.5|30895.5|30915.5|30895.5|30910.9|30890.9|27
1644226570000|2022-02-07 09:36:10|30915.2|30895.2|30912.1|30892.1|30915.2|30895.2|30911.7|30891.7|24
1644226580000|2022-02-07 09:36:20|30912.5|30892.5|30913|30893|30914.9|30894.9|30912.4|30892.4|28
1644226590000|2022-02-07 09:36:30|30913.3|30893.3|30913.7|30893.7|30914.4|30894.4|30912.9|30892.9|21
1644226600000|2022-02-07 09:36:40|30913.4|30893.4|30912.3|30892.3|30914.2|30894.2|30912.3|30892.3|20
1644226610000|2022-02-07 09:36:50|30912.2|30892.2|30913.2|30893.2|30914.4|30894.4|30911.2|30891.2|28
1644226620000|2022-02-07 09:37:00|30913.3|30893.3|30913.4|30893.4|30914.3|30894.3|30913|30893|18
1644226630000|2022-02-07 09:37:10|30913.5|30893.5|30913.3|30893.3|30913.8|30893.8|30913|30893|22
1644226640000|2022-02-07 09:37:20|30913.2|30893.2|30913.4|30893.4|30914.1|30894.1|30912.5|30892.5|23
1644226650000|2022-02-07 09:37:30|30914|30894|30913.9|30893.9|30914.7|30894.7|30912.8|30892.8|23
1644226660000|2022-02-07 09:37:40|30913.7|30893.7|30913.3|30893.3|30915|30895|30912.5|30892.5|22
1644226670000|2022-02-07 09:37:50|30913|30893|30913.5|30893.5|30913.6|30893.6|30912.7|30892.7|15
1644226680000|2022-02-07 09:38:00|30913.6|30893.6|30913.7|30893.7|30913.7|30893.7|30912.9|30892.9|10
1644226690000|2022-02-07 09:38:10|30913.3|30893.3|30914.5|30894.5|30914.5|30894.5|30913.3|30893.3|17
1644226700000|2022-02-07 09:38:20|30914.4|30894.4|30913.9|30893.9|30914.8|30894.8|30913.3|30893.3|13
1644226710000|2022-02-07 09:38:30|30914.1|30894.1|30912.6|30892.6|30914.4|30894.4|30912.2|30892.2|21
1644226720000|2022-02-07 09:38:40|30912.5|30892.5|30913.1|30893.1|30913.3|30893.3|30911.9|30891.9|22
1644226730000|2022-02-07 09:38:50|30912.9|30892.9|30912.4|30892.4|30913|30893|30911.7|30891.7|22
1644226740000|2022-02-07 09:39:00|30912.6|30892.6|30913|30893|30913.2|30893.2|30912.5|30892.5|16
1644226750000|2022-02-07 09:39:10|30912.7|30892.7|30914.2|30894.2|30915|30895|30912.6|30892.6|21
1644226760000|2022-02-07 09:39:20|30914.3|30894.3|30913.9|30893.9|30915.5|30895.5|30912.6|30892.6|24
1644226770000|2022-02-07 09:39:30|30913|30893|30914|30894|30915|30895|30911.9|30891.9|24
1644226780000|2022-02-07 09:39:40|30913.6|30893.6|30927.1|30907.1|30932.5|30912.5|30912.2|30892.2|27
1644226790000|2022-02-07 09:39:50|30927.7|30907.7|30932.7|30912.7|30947.2|30913.2|30926.6|30895.4|28
1644226800000|2022-02-07 09:40:00|30932.4|30912.4|30929.1|30909.1|30933.5|30913.5|30928.3|30908.3|34
1644226810000|2022-02-07 09:40:10|30929.4|30909.4|30930.4|30910.4|30933.1|30913.1|30929.4|30909.4|31
1644226820000|2022-02-07 09:40:20|30931.6|30911.6|30932.7|30912.7|30932.7|30912.7|30930.3|30910.3|24
1644226830000|2022-02-07 09:40:30|30932.2|30912.2|30931.1|30911.1|30932.5|30912.5|30931|30911|18
1644226840000|2022-02-07 09:40:40|30931.2|30911.2|30929.8|30909.8|30931.5|30911.5|30929|30909|26
1644226850000|2022-02-07 09:40:50|30930.1|30910.1|30929.7|30909.7|30931.4|30911.4|30929.1|30909.1|22
1644226860000|2022-02-07 09:41:00|30929.2|30909.2|30930|30910|30932.6|30912.6|30929.2|30909.2|23
1644226870000|2022-02-07 09:41:10|30930.1|30910.1|30930.4|30910.4|30931.4|30911.4|30929.2|30909.2|21
1644226880000|2022-02-07 09:41:20|30930|30910|30929.9|30909.9|30930.1|30910.1|30929.4|30909.4|10
1644226890000|2022-02-07 09:41:30|30929.6|30909.6|30928.3|30908.3|30930.1|30910.1|30927.8|30907.8|29
1644226900000|2022-02-07 09:41:40|30928.6|30908.6|30928.8|30908.8|30930.3|30910.3|30928.5|30908.5|32
1644226910000|2022-02-07 09:41:50|30929.1|30909.1|30931.1|30911.1|30931.7|30911.7|30928.6|30908.6|31
1644226920000|2022-02-07 09:42:00|30931.5|30911.5|30929.7|30909.7|30931.5|30911.5|30929.4|30909.4|30
1644226930000|2022-02-07 09:42:10|30929.9|30909.9|30929.8|30909.8|30930.1|30910.1|30929.4|30909.4|29
1644226940000|2022-02-07 09:42:20|30929.3|30909.3|30930.2|30910.2|30930.8|30910.8|30929|30909|30
1644226950000|2022-02-07 09:42:30|30929.4|30909.4|30929|30909|30930.2|30910.2|30928.8|30908.8|28
1644226960000|2022-02-07 09:42:40|30929.2|30909.2|30929.6|30909.6|30929.7|30909.7|30928.8|30908.8|32
1644226970000|2022-02-07 09:42:50|30929.2|30909.2|30929.4|30909.4|30929.9|30909.9|30928.7|30908.7|28
1644226980000|2022-02-07 09:43:00|30929.1|30909.1|30929.2|30909.2|30929.6|30909.6|30929|30909|25
1644226990000|2022-02-07 09:43:10|30929.1|30909.1|30929.4|30909.4|30929.7|30909.7|30929|30909|25
1644227000000|2022-02-07 09:43:20|30929.7|30909.7|30931|30911|30931.5|30911.5|30929.6|30909.6|22
1644227010000|2022-02-07 09:43:30|30931.3|30911.3|30928.4|30908.4|30931.4|30911.4|30928.4|30908.4|26
1644227020000|2022-02-07 09:43:40|30928.3|30908.3|30920.4|30900.4|30928.8|30908.8|30920.3|30900.3|29
1644227030000|2022-02-07 09:43:50|30919.9|30899.9|30929.6|30909.6|30929.8|30909.8|30919.9|30899.9|29
1644227040000|2022-02-07 09:44:00|30930.3|30910.3|30917.3|30897.3|30932.6|30912.6|30915.9|30895.9|33
1644227050000|2022-02-07 09:44:10|30916.8|30896.8|30908.7|30888.7|30917.8|30897.8|30908.7|30888.7|22
1644227060000|2022-02-07 09:44:20|30907.7|30887.7|30910.3|30890.3|30910.5|30890.5|30907.7|30887.7|27
1644227070000|2022-02-07 09:44:30|30909.8|30889.8|30911.8|30891.8|30925.9|30905.9|30909.8|30889.8|34
1644227080000|2022-02-07 09:44:40|30910.6|30890.6|30922.4|30902.4|30935.5|30903.2|30910.6|30885.5|28
1644227090000|2022-02-07 09:44:50|30921.9|30901.9|30921.7|30901.7|30922.9|30902.9|30921.3|30901.3|18
1644227100000|2022-02-07 09:45:00|30921.3|30901.3|30922.7|30902.7|30925.4|30905.4|30921.3|30901.3|23
1644227110000|2022-02-07 09:45:10|30922.6|30902.6|30921.1|30901.1|30922.6|30902.6|30919.6|30899.6|20
1644227120000|2022-02-07 09:45:20|30920.9|30900.9|30919.7|30899.7|30920.9|30900.9|30919.7|30899.7|15
1644227130000|2022-02-07 09:45:30|30919.8|30899.8|30907.1|30887.1|30920|30900|30907.1|30887.1|32
1644227140000|2022-02-07 09:45:40|30906.7|30886.7|30917.1|30897.1|30917.1|30897.1|30905.3|30885.3|29
1644227150000|2022-02-07 09:45:50|30917.3|30897.3|30904.5|30884.5|30918.8|30898.8|30903.8|30883.8|33
1644227160000|2022-02-07 09:46:00|30904.8|30884.8|30921.6|30901.6|30937.8|30903.1|30903.7|30883.7|34
1644227170000|2022-02-07 09:46:10|30921.7|30901.7|30916.9|30896.9|30937.6|30902.4|30916.9|30880.4|30
1644227180000|2022-02-07 09:46:20|30916.5|30896.5|30901.5|30881.5|30932.6|30897.2|30899.4|30877.5|37
1644227190000|2022-02-07 09:46:30|30901|30881|30909.5|30889.5|30924.9|30891.7|30900.9|30872.8|36
1644227200000|2022-02-07 09:46:40|30910|30890|30909|30889|30926.2|30890|30906.4|30871.8|28
1644227210000|2022-02-07 09:46:50|30909.1|30889.1|30925.6|30875.6|30925.6|30891.1|30908.6|30875.3|19
1644227220000|2022-02-07 09:47:00|30925.9|30875.9|30910.4|30890.4|30930.9|30894.1|30910.4|30873.7|32
1644227230000|2022-02-07 09:47:10|30910.6|30890.6|30911.6|30891.6|30913.6|30893.6|30910.3|30890.3|25
1644227240000|2022-02-07 09:47:20|30913.2|30893.2|30910.1|30890.1|30913.5|30893.5|30908.1|30888.1|31
1644227250000|2022-02-07 09:47:30|30910|30890|30906.2|30886.2|30910.2|30890.2|30904|30884|31
1644227260000|2022-02-07 09:47:40|30906.3|30886.3|30907|30887|30907.8|30887.8|30905.5|30885.5|30
1644227270000|2022-02-07 09:47:50|30907.3|30887.3|30900.4|30880.4|30907.3|30887.3|30899.7|30879.7|28
1644227280000|2022-02-07 09:48:00|30901.1|30881.1|30897.4|30877.4|30901.1|30881.1|30896.9|30876.9|26
1644227290000|2022-02-07 09:48:10|30897.5|30877.5|30907.2|30887.2|30907.2|30887.2|30895.1|30875.1|30
1644227300000|2022-02-07 09:48:20|30906.2|30886.2|30934|30884|30938.9|30896.3|30906.2|30878.5|40
1644227310000|2022-02-07 09:48:30|30931.4|30881.4|30941.6|30891.6|30941.8|30891.8|30928.5|30878.5|29
1644227320000|2022-02-07 09:48:40|30940|30890|30923|30903|30945.2|30904.8|30922|30888.3|35
1644227330000|2022-02-07 09:48:50|30922.7|30902.7|30896.3|30876.3|30935.5|30902.7|30896.3|30876.3|34
1644227340000|2022-02-07 09:49:00|30896.4|30876.4|30894|30874|30896.5|30876.5|30893.4|30873.4|34
1644227350000|2022-02-07 09:49:10|30894.4|30874.4|30894.6|30874.6|30894.7|30874.7|30892.9|30872.9|31
1644227360000|2022-02-07 09:49:20|30894.8|30874.8|30893.7|30873.7|30895.4|30875.4|30893.2|30873.2|29
1644227370000|2022-02-07 09:49:30|30893.4|30873.4|30895.8|30875.8|30895.9|30875.9|30893.4|30873.4|19
1644227380000|2022-02-07 09:49:40|30895.7|30875.7|30895.3|30875.3|30895.7|30875.7|30894.8|30874.8|20
1644227390000|2022-02-07 09:49:50|30895.9|30875.9|30894.5|30874.5|30895.9|30875.9|30894|30874|22
1644227400000|2022-02-07 09:50:00|30894.6|30874.6|30895.1|30875.1|30895.3|30875.3|30894.2|30874.2|23
1644227410000|2022-02-07 09:50:10|30895|30875|30931.4|30881.4|30934.4|30897.3|30894.6|30874.6|35
1644227420000|2022-02-07 09:50:20|30927.9|30877.9|30921.8|30901.8|30931.9|30901.8|30911.6|30877.9|32
1644227430000|2022-02-07 09:50:30|30922.1|30902.1|30924.5|30874.5|30929.4|30904.4|30920.6|30872.9|34
1644227440000|2022-02-07 09:50:40|30925|30875|30900|30880|30926.4|30883.6|30900|30871.2|33
1644227450000|2022-02-07 09:50:50|30900.8|30880.8|30898.4|30878.4|30901|30881|30898.4|30878.4|36
1644227460000|2022-02-07 09:51:00|30898.9|30878.9|30896.8|30876.8|30899.4|30879.4|30896.6|30876.6|27
1644227470000|2022-02-07 09:51:10|30896.9|30876.9|30900.4|30880.4|30901.1|30881.1|30896.9|30876.9|27
1644227480000|2022-02-07 09:51:20|30900.7|30880.7|30897.9|30877.9|30901.3|30881.3|30897.9|30877.9|27
1644227490000|2022-02-07 09:51:30|30899.7|30879.7|30901|30881|30901.2|30881.2|30899.5|30879.5|25
1644227500000|2022-02-07 09:51:40|30901.3|30881.3|30898.2|30878.2|30901.3|30881.3|30897.5|30877.5|16
1644227510000|2022-02-07 09:51:50|30897.4|30877.4|30898.6|30878.6|30899.2|30879.2|30897.2|30877.2|25
1644227520000|2022-02-07 09:52:00|30898.9|30878.9|30898.2|30878.2|30898.9|30878.9|30896.8|30876.8|28
1644227530000|2022-02-07 09:52:10|30897.9|30877.9|30897.8|30877.8|30898.3|30878.3|30894.9|30874.9|30
1644227540000|2022-02-07 09:52:20|30897.7|30877.7|30897.8|30877.8|30899.4|30879.4|30897.6|30877.6|17
1644227550000|2022-02-07 09:52:30|30897.9|30877.9|30898.9|30878.9|30899.8|30879.8|30897.8|30877.8|22
1644227560000|2022-02-07 09:52:40|30899|30879|30899.1|30879.1|30899.9|30879.9|30899|30879|27
1644227570000|2022-02-07 09:52:50|30899|30879|30900.3|30880.3|30900.4|30880.4|30898.8|30878.8|16
1644227580000|2022-02-07 09:53:00|30898.8|30878.8|30898.7|30878.7|30899.5|30879.5|30897.7|30877.7|18
1644227590000|2022-02-07 09:53:10|30898.4|30878.4|30897.9|30877.9|30898.5|30878.5|30897.6|30877.6|18
1644227600000|2022-02-07 09:53:20|30898|30878|30899.8|30879.8|30900.1|30880.1|30897|30877|21
1644227610000|2022-02-07 09:53:30|30899.6|30879.6|30901|30881|30901.1|30881.1|30899.5|30879.5|19
1644227620000|2022-02-07 09:53:40|30900.5|30880.5|30900.7|30880.7|30900.7|30880.7|30899.1|30879.1|21
1644227630000|2022-02-07 09:53:50|30900|30880|30900.5|30880.5|30903.6|30883.6|30900|30880|21
1644227640000|2022-02-07 09:54:00|30900.6|30880.6|30900|30880|30902.4|30882.4|30900|30880|16
1644227650000|2022-02-07 09:54:10|30901.8|30881.8|30902.6|30882.6|30903.9|30883.9|30900.7|30880.7|25
1644227660000|2022-02-07 09:54:20|30900.5|30880.5|30904.2|30884.2|30905.3|30885.3|30900.5|30880.5|28
1644227670000|2022-02-07 09:54:30|30904.7|30884.7|30904.2|30884.2|30905|30885|30903.7|30883.7|13
1644227680000|2022-02-07 09:54:40|30904|30884|30901.8|30881.8|30904.3|30884.3|30901.8|30881.8|15
1644227690000|2022-02-07 09:54:50|30902|30882|30903.8|30883.8|30905.1|30885.1|30902|30882|22
1644227700000|2022-02-07 09:55:00|30903.9|30883.9|30901.5|30881.5|30905.5|30885.5|30900|30880|25
1644227710000|2022-02-07 09:55:10|30901.2|30881.2|30897.5|30877.5|30901.5|30881.5|30897.5|30877.5|24
1644227720000|2022-02-07 09:55:20|30901.3|30881.3|30894.8|30874.8|30901.3|30881.3|30894.5|30874.5|29
1644227730000|2022-02-07 09:55:30|30895.2|30875.2|30913.1|30893.1|30929.5|30895.8|30894.2|30874.2|34
1644227740000|2022-02-07 09:55:40|30912.5|30892.5|30902|30882|30912.5|30892.5|30899.6|30879.6|33
1644227750000|2022-02-07 09:55:50|30898.8|30878.8|30896.3|30876.3|30898.8|30878.8|30896.2|30876.2|20
1644227760000|2022-02-07 09:56:00|30896.6|30876.6|30901.9|30881.9|30903.1|30883.1|30896.3|30876.3|27
1644227770000|2022-02-07 09:56:10|30902.6|30882.6|30900.7|30880.7|30902.6|30882.6|30900.7|30880.7|21
1644227780000|2022-02-07 09:56:20|30900.3|30880.3|30900.2|30880.2|30900.3|30880.3|30899|30879|27
1644227790000|2022-02-07 09:56:30|30899.1|30879.1|30896.6|30876.6|30900.5|30880.5|30896.6|30876.6|29
1644227800000|2022-02-07 09:56:40|30896.9|30876.9|30894.6|30874.6|30898.3|30878.3|30893.7|30873.7|26
1644227810000|2022-02-07 09:56:50|30894.5|30874.5|30894.7|30874.7|30895|30875|30894|30874|18
1644227820000|2022-02-07 09:57:00|30891.8|30871.8|30895.4|30875.4|30896.4|30876.4|30890.5|30870.5|17
1644227830000|2022-02-07 09:57:10|30895.3|30875.3|30894.4|30874.4|30895.6|30875.6|30894.4|30874.4|9
1644227840000|2022-02-07 09:57:20|30894.9|30874.9|30893.9|30873.9|30896.3|30876.3|30891.2|30871.2|15
1644227850000|2022-02-07 09:57:30|30894.5|30874.5|30895.3|30875.3|30896.3|30876.3|30893.2|30873.2|25
1644227860000|2022-02-07 09:57:40|30895.1|30875.1|30895.6|30875.6|30895.6|30875.6|30890.3|30870.3|16
1644227870000|2022-02-07 09:57:50|30896.3|30876.3|30901.5|30881.5|30901.9|30881.9|30896.3|30876.3|26
1644227880000|2022-02-07 09:58:00|30901.2|30881.2|30900.6|30880.6|30902.4|30882.4|30900.3|30880.3|29
1644227890000|2022-02-07 09:58:10|30900.8|30880.8|30898.3|30878.3|30901.6|30881.6|30897.9|30877.9|28
1644227900000|2022-02-07 09:58:20|30897.9|30877.9|30897.6|30877.6|30898.9|30878.9|30897.5|30877.5|27
1644227910000|2022-02-07 09:58:30|30897.5|30877.5|30898.8|30878.8|30898.9|30878.9|30897.5|30877.5|20
1644227920000|2022-02-07 09:58:40|30898.9|30878.9|30908.1|30888.1|30909|30889|30898.7|30878.7|33
1644227930000|2022-02-07 09:58:50|30908.8|30888.8|30919|30899|30921.9|30901.9|30907.6|30887.6|35
1644227940000|2022-02-07 09:59:00|30918.5|30898.5|30923.3|30903.3|30924.4|30904.4|30917.1|30897.1|29
1644227950000|2022-02-07 09:59:10|30923|30903|30923.4|30903.4|30924.5|30904.5|30923|30903|27
1644227960000|2022-02-07 09:59:20|30923.2|30903.2|30923.2|30903.2|30924.4|30904.4|30922.3|30902.3|22
1644227970000|2022-02-07 09:59:30|30923.4|30903.4|30918.7|30898.7|30923.8|30903.8|30918.2|30898.2|29
1644227980000|2022-02-07 09:59:40|30918.9|30898.9|30922.6|30902.6|30922.6|30902.6|30916.9|30896.9|31
1644227990000|2022-02-07 09:59:50|30922.9|30902.9|30922.4|30902.4|30924|30904|30920.4|30900.4|31
1644228000000|2022-02-07 10:00:00|30922.2|30902.2|30921.4|30901.4|30922.4|30902.4|30920.8|30900.8|23
1644228010000|2022-02-07 10:00:10|30921.5|30901.5|30920.6|30900.6|30923.4|30903.4|30918.7|30898.7|22
1644228020000|2022-02-07 10:00:20|30920.1|30900.1|30923.6|30903.6|30924.4|30904.4|30920|30900|22
1644228030000|2022-02-07 10:00:30|30923.1|30903.1|30932.6|30912.6|30932.6|30912.6|30922.8|30902.8|28
1644228040000|2022-02-07 10:00:40|30932.7|30912.7|30933.7|30913.7|30935.8|30915.8|30930.7|30910.7|34
1644228050000|2022-02-07 10:00:50|30934.1|30914.1|30933.4|30913.4|30934.8|30914.8|30932|30912|27
1644228060000|2022-02-07 10:01:00|30933.5|30913.5|30926.5|30906.5|30934.7|30914.7|30926.5|30906.5|30
1644228070000|2022-02-07 10:01:10|30926.4|30906.4|30921.3|30901.3|30928.5|30908.5|30916.7|30896.7|34
1644228080000|2022-02-07 10:01:20|30921.7|30901.7|30921.3|30901.3|30922.1|30902.1|30920.2|30900.2|22
1644228090000|2022-02-07 10:01:30|30921.2|30901.2|30906.6|30886.6|30921.2|30901.2|30905.4|30885.4|31
1644228100000|2022-02-07 10:01:40|30907|30887|30902.1|30882.1|30907|30887|30902.1|30882.1|21
1644228110000|2022-02-07 10:01:50|30899.4|30879.4|30899|30879|30900|30880|30898.3|30878.3|32
1644228120000|2022-02-07 10:02:00|30899.1|30879.1|30896.5|30876.5|30900.1|30880.1|30895.3|30875.3|29
1644228130000|2022-02-07 10:02:10|30896.1|30876.1|30895.8|30875.8|30896.6|30876.6|30894.7|30874.7|28
1644228140000|2022-02-07 10:02:20|30895.9|30875.9|30896.6|30876.6|30896.7|30876.7|30895.6|30875.6|11
1644228150000|2022-02-07 10:02:30|30896.5|30876.5|30895.8|30875.8|30896.9|30876.9|30894.8|30874.8|13
1644228160000|2022-02-07 10:02:40|30895.3|30875.3|30895.6|30875.6|30895.9|30875.9|30894.6|30874.6|26
1644228170000|2022-02-07 10:02:50|30895.8|30875.8|30894.5|30874.5|30896.3|30876.3|30894.5|30874.5|17
1644228180000|2022-02-07 10:03:00|30894.6|30874.6|30894|30874|30894.8|30874.8|30892.9|30872.9|16
1644228190000|2022-02-07 10:03:10|30893.8|30873.8|30892.8|30872.8|30893.8|30873.8|30892.2|30872.2|16
1644228200000|2022-02-07 10:03:20|30892.7|30872.7|30892.2|30872.2|30895.6|30875.6|30891.5|30871.5|25
1644228210000|2022-02-07 10:03:30|30891.8|30871.8|30891.6|30871.6|30892.7|30872.7|30891.6|30871.6|23
1644228220000|2022-02-07 10:03:40|30891.2|30871.2|30889.6|30869.6|30892|30872|30889.3|30869.3|17
1644228230000|2022-02-07 10:03:50|30890.2|30870.2|30889.5|30869.5|30890.2|30870.2|30889.4|30869.4|13
1644228240000|2022-02-07 10:04:00|30889.6|30869.6|30896.4|30876.4|30897.2|30877.2|30888.2|30868.2|29
1644228250000|2022-02-07 10:04:10|30896|30876|30896.6|30876.6|30897.4|30877.4|30895.7|30875.7|22
1644228260000|2022-02-07 10:04:20|30896.9|30876.9|30907.4|30887.4|30925.8|30888.8|30896.7|30869.7|22
1644228270000|2022-02-07 10:04:30|30908.4|30888.4|30909.7|30889.7|30910.7|30890.7|30903.1|30883.1|37
1644228280000|2022-02-07 10:04:40|30909.9|30889.9|30906.8|30886.8|30912.6|30892.6|30905.7|30885.7|36
1644228290000|2022-02-07 10:04:50|30906|30886|30906.3|30886.3|30906.7|30886.7|30904.3|30884.3|31
1644228300000|2022-02-07 10:05:00|30906.5|30886.5|30905.1|30885.1|30906.8|30886.8|30905.1|30885.1|23
1644228310000|2022-02-07 10:05:10|30905.3|30885.3|30905|30885|30905.8|30885.8|30905|30885|13
1644228320000|2022-02-07 10:05:20|30905.2|30885.2|30904.5|30884.5|30905.2|30885.2|30904|30884|18
1644228330000|2022-02-07 10:05:30|30904.7|30884.7|30903|30883|30904.7|30884.7|30902.9|30882.9|13
1644228340000|2022-02-07 10:05:40|30902.9|30882.9|30903.1|30883.1|30903.1|30883.1|30902.9|30882.9|7
1644228350000|2022-02-07 10:05:50|30903.3|30883.3|30902.8|30882.8|30903.5|30883.5|30902.7|30882.7|15
1644228360000|2022-02-07 10:06:00|30902.9|30882.9|30900.2|30880.2|30903.7|30883.7|30900.2|30880.2|22
1644228370000|2022-02-07 10:06:10|30900.3|30880.3|30899.3|30879.3|30900.3|30880.3|30898.6|30878.6|21
1644228380000|2022-02-07 10:06:20|30898.7|30878.7|30898.8|30878.8|30899.6|30879.6|30898.6|30878.6|22
1644228390000|2022-02-07 10:06:30|30898.9|30878.9|30899.6|30879.6|30900.3|30880.3|30898.8|30878.8|18
1644228400000|2022-02-07 10:06:40|30899.1|30879.1|30899.7|30879.7|30899.7|30879.7|30899|30879|14
1644228410000|2022-02-07 10:06:50|30899.6|30879.6|30900.1|30880.1|30900.3|30880.3|30899|30879|12
1644228420000|2022-02-07 10:07:00|30900|30880|30900.6|30880.6|30902.4|30882.4|30900|30880|21
1644228430000|2022-02-07 10:07:10|30901|30881|30903.1|30883.1|30903.1|30883.1|30900.8|30880.8|22
1644228440000|2022-02-07 10:07:20|30902.2|30882.2|30902.4|30882.4|30902.5|30882.5|30900.7|30880.7|25
1644228450000|2022-02-07 10:07:30|30902.5|30882.5|30901.9|30881.9|30902.7|30882.7|30900.3|30880.3|14
1644228460000|2022-02-07 10:07:40|30901.8|30881.8|30903.1|30883.1|30903.1|30883.1|30901.7|30881.7|16
1644228470000|2022-02-07 10:07:50|30903.3|30883.3|30901.3|30881.3|30903.6|30883.6|30899.3|30879.3|22
1644228480000|2022-02-07 10:08:00|30900.7|30880.7|30898.8|30878.8|30901.2|30881.2|30898.8|30878.8|16
1644228490000|2022-02-07 10:08:10|30896.3|30876.3|30899.8|30879.8|30899.8|30879.8|30895.5|30875.5|16
1644228500000|2022-02-07 10:08:20|30900.1|30880.1|30901.9|30881.9|30904.1|30884.1|30898.8|30878.8|27
1644228510000|2022-02-07 10:08:30|30901|30881|30904|30884|30906.3|30886.3|30900.7|30880.7|31
1644228520000|2022-02-07 10:08:40|30904.3|30884.3|30898.5|30878.5|30905.7|30885.7|30897.5|30877.5|29
1644228530000|2022-02-07 10:08:50|30899.1|30879.1|30899.8|30879.8|30902.9|30882.9|30898.1|30878.1|29
1644228540000|2022-02-07 10:09:00|30900|30880|30896|30876|30900.6|30880.6|30893.7|30873.7|31
1644228550000|2022-02-07 10:09:10|30895.3|30875.3|30895.5|30875.5|30895.5|30875.5|30894|30874|21
1644228560000|2022-02-07 10:09:20|30895.6|30875.6|30895.7|30875.7|30895.7|30875.7|30895.2|30875.2|10
1644228570000|2022-02-07 10:09:30|30894.5|30874.5|30898.3|30878.3|30898.6|30878.6|30894.4|30874.4|23
1644228580000|2022-02-07 10:09:40|30898|30878|30896|30876|30898.1|30878.1|30894.6|30874.6|26
1644228590000|2022-02-07 10:09:50|30896.5|30876.5|30893|30873|30896.5|30876.5|30892.8|30872.8|19
1644228600000|2022-02-07 10:10:00|30893.2|30873.2|30892.3|30872.3|30893.2|30873.2|30890.9|30870.9|20
1644228610000|2022-02-07 10:10:10|30892.4|30872.4|30889.2|30869.2|30893.2|30873.2|30888|30868|25
1644228620000|2022-02-07 10:10:20|30889|30869|30888.1|30868.1|30889|30869|30888.1|30868.1|15
1644228630000|2022-02-07 10:10:30|30888.3|30868.3|30888.6|30868.6|30889.4|30869.4|30887.2|30867.2|22
1644228640000|2022-02-07 10:10:40|30888.9|30868.9|30884.6|30864.6|30889.2|30869.2|30883.5|30863.5|26
1644228650000|2022-02-07 10:10:50|30885.5|30865.5|30881.8|30861.8|30885.5|30865.5|30881.8|30861.8|21
1644228660000|2022-02-07 10:11:00|30883|30863|30884.5|30864.5|30884.5|30864.5|30881.8|30861.8|27
1644228670000|2022-02-07 10:11:10|30884.1|30864.1|30883|30863|30884.7|30864.7|30882.2|30862.2|21
1644228680000|2022-02-07 10:11:20|30882.2|30862.2|30880|30860|30882.9|30862.9|30878.8|30858.8|23
1644228690000|2022-02-07 10:11:30|30880.1|30860.1|30889.9|30869.9|30889.9|30869.9|30880|30860|26
1644228700000|2022-02-07 10:11:40|30890.5|30870.5|30889.2|30869.2|30890.5|30870.5|30888.1|30868.1|24
1644228710000|2022-02-07 10:11:50|30889.1|30869.1|30882.7|30862.7|30889.2|30869.2|30882.7|30862.7|18
1644228720000|2022-02-07 10:12:00|30885.1|30865.1|30884.3|30864.3|30885.1|30865.1|30883.6|30863.6|21
1644228730000|2022-02-07 10:12:10|30884.2|30864.2|30885|30865|30885.4|30865.4|30883.5|30863.5|21
1644228740000|2022-02-07 10:12:20|30885.5|30865.5|30883.8|30863.8|30885.5|30865.5|30883.2|30863.2|21
1644228750000|2022-02-07 10:12:30|30883.4|30863.4|30882.2|30862.2|30883.4|30863.4|30882.2|30862.2|16
1644228760000|2022-02-07 10:12:40|30882.5|30862.5|30879.6|30859.6|30883|30863|30879.3|30859.3|18
1644228770000|2022-02-07 10:12:50|30879.7|30859.7|30874.7|30854.7|30879.7|30859.7|30874|30854|27
1644228780000|2022-02-07 10:13:00|30876|30856|30875.8|30855.8|30876.3|30856.3|30874.8|30854.8|19
1644228790000|2022-02-07 10:13:10|30876.6|30856.6|30875.7|30855.7|30877.9|30857.9|30875.2|30855.2|28
1644228800000|2022-02-07 10:13:20|30875.2|30855.2|30874.2|30854.2|30876.2|30856.2|30874|30854|22
1644228810000|2022-02-07 10:13:30|30874.4|30854.4|30875.4|30855.4|30876.8|30856.8|30874.4|30854.4|25
1644228820000|2022-02-07 10:13:40|30876.7|30856.7|30876.4|30856.4|30879|30859|30872.9|30852.9|31
1644228830000|2022-02-07 10:13:50|30875.3|30855.3|30877.5|30857.5|30877.8|30857.8|30875.3|30855.3|21
1644228840000|2022-02-07 10:14:00|30877.3|30857.3|30880.1|30860.1|30880.1|30860.1|30874.5|30854.5|17
1644228850000|2022-02-07 10:14:10|30878.5|30858.5|30878.6|30858.6|30880.7|30860.7|30878.4|30858.4|17
1644228860000|2022-02-07 10:14:20|30878.8|30858.8|30886.8|30866.8|30888.7|30868.7|30878.5|30858.5|29
1644228870000|2022-02-07 10:14:30|30886.7|30866.7|30887.2|30867.2|30887.2|30867.2|30886.1|30866.1|25
1644228880000|2022-02-07 10:14:40|30887.1|30867.1|30899.5|30879.5|30916.8|30880.9|30885.5|30865.1|33
1644228890000|2022-02-07 10:14:50|30900|30880|30902.7|30882.7|30902.7|30882.7|30898.8|30878.8|24
1644228900000|2022-02-07 10:15:00|30902.8|30882.8|30902.3|30882.3|30918.4|30883.9|30900.3|30867.1|36
1644228910000|2022-02-07 10:15:10|30901.9|30881.9|30904.7|30884.7|30919.6|30885.7|30901.7|30867.7|30
1644228920000|2022-02-07 10:15:20|30905.7|30885.7|30905|30885|30905.7|30885.7|30900.4|30880.4|35
1644228930000|2022-02-07 10:15:30|30904.8|30884.8|30905.1|30885.1|30906.7|30886.7|30903.7|30883.7|26
1644228940000|2022-02-07 10:15:40|30904.9|30884.9|30904.4|30884.4|30905.5|30885.5|30904.3|30884.3|23
1644228950000|2022-02-07 10:15:50|30904.1|30884.1|30906.4|30886.4|30907.3|30887.3|30896.4|30876.4|24
1644228960000|2022-02-07 10:16:00|30906.5|30886.5|30907.1|30887.1|30907.6|30887.6|30905.8|30885.8|23
1644228970000|2022-02-07 10:16:10|30906.9|30886.9|30919.6|30899.6|30919.6|30899.6|30906.9|30886.9|28
1644228980000|2022-02-07 10:16:20|30919.4|30899.4|30912.9|30892.9|30920.4|30900.4|30912.9|30892.9|27
1644228990000|2022-02-07 10:16:30|30913.2|30893.2|30912.3|30892.3|30913.3|30893.3|30911.1|30891.1|29
1644229000000|2022-02-07 10:16:40|30912|30892|30912.1|30892.1|30913.6|30893.6|30911.3|30891.3|26
1644229010000|2022-02-07 10:16:50|30912|30892|30912.4|30892.4|30914.3|30894.3|30912|30892|22
1644229020000|2022-02-07 10:17:00|30913.8|30893.8|30913.2|30893.2|30913.8|30893.8|30910.5|30890.5|29
1644229030000|2022-02-07 10:17:10|30914.6|30894.6|30915.2|30895.2|30915.6|30895.6|30913|30893|19
1644229040000|2022-02-07 10:17:20|30914.9|30894.9|30908.8|30888.8|30915.5|30895.5|30907.8|30887.8|23
1644229050000|2022-02-07 10:17:30|30909.4|30889.4|30902.4|30882.4|30909.4|30889.4|30899.3|30879.3|23
1644229060000|2022-02-07 10:17:40|30902.6|30882.6|30904.3|30884.3|30908|30888|30895.9|30875.9|34
1644229070000|2022-02-07 10:17:50|30905|30885|30911.8|30891.8|30911.8|30891.8|30905|30885|30
1644229080000|2022-02-07 10:18:00|30912.2|30892.2|30912.4|30892.4|30912.8|30892.8|30907.3|30887.3|28
1644229090000|2022-02-07 10:18:10|30912.1|30892.1|30912.2|30892.2|30913.5|30893.5|30911.3|30891.3|28
1644229100000|2022-02-07 10:18:20|30912.1|30892.1|30930.5|30880.5|30931.5|30897|30912.1|30876.9|29
1644229110000|2022-02-07 10:18:30|30930.7|30880.7|30920.8|30900.8|30930.9|30901.8|30915.9|30880.7|27
1644229120000|2022-02-07 10:18:40|30921.5|30901.5|30903.5|30883.5|30921.8|30901.8|30903.5|30883.5|31
1644229130000|2022-02-07 10:18:50|30902.8|30882.8|30909|30889|30910.7|30890.7|30901.5|30881.5|33
1644229140000|2022-02-07 10:19:00|30909.5|30889.5|30912.8|30892.8|30914.7|30894.7|30908.1|30888.1|28
1644229150000|2022-02-07 10:19:10|30912.7|30892.7|30915.1|30895.1|30916.8|30896.8|30912.6|30892.6|38
1644229160000|2022-02-07 10:19:20|30914|30894|30917.6|30897.6|30930.1|30897.6|30913.8|30879|30
1644229170000|2022-02-07 10:19:30|30917.1|30897.1|30917.2|30897.2|30917.2|30897.2|30916.5|30896.5|12
1644229180000|2022-02-07 10:19:40|30917|30897|30932.2|30882.2|30932.2|30897|30917|30880|10
1644229190000|2022-02-07 10:19:50|30931.7|30881.7|30915|30895|30931.7|30896.7|30914.6|30881.1|19
1644229200000|2022-02-07 10:20:00|30914.8|30894.8|30913.4|30893.4|30916.7|30896.7|30912|30892|24
1644229210000|2022-02-07 10:20:10|30913.3|30893.3|30914.4|30894.4|30915.5|30895.5|30913.3|30893.3|23
1644229220000|2022-02-07 10:20:20|30914.5|30894.5|30913.7|30893.7|30915.5|30895.5|30913.7|30893.7|15
1644229230000|2022-02-07 10:20:30|30913.8|30893.8|30913.7|30893.7|30914.6|30894.6|30912.6|30892.6|22
1644229240000|2022-02-07 10:20:40|30913|30893|30914.8|30894.8|30915.2|30895.2|30912.7|30892.7|21
1644229250000|2022-02-07 10:20:50|30914.7|30894.7|30917|30897|30917|30897|30913.1|30893.1|36
1644229260000|2022-02-07 10:21:00|30917.5|30897.5|30914.9|30894.9|30918.7|30898.7|30913.9|30893.9|32
1644229270000|2022-02-07 10:21:10|30914.2|30894.2|30913.3|30893.3|30914.4|30894.4|30912.5|30892.5|24
1644229280000|2022-02-07 10:21:20|30913.4|30893.4|30914.5|30894.5|30914.9|30894.9|30912.7|30892.7|26
1644229290000|2022-02-07 10:21:30|30914|30894|30911.3|30891.3|30914|30894|30910.6|30890.6|26
1644229300000|2022-02-07 10:21:40|30911|30891|30911|30891|30911.9|30891.9|30910.5|30890.5|26
1644229310000|2022-02-07 10:21:50|30910.9|30890.9|30911.1|30891.1|30913.4|30893.4|30908.8|30888.8|31
1644229320000|2022-02-07 10:22:00|30911.5|30891.5|30910.2|30890.2|30911.5|30891.5|30909.9|30889.9|23
1644229330000|2022-02-07 10:22:10|30909.7|30889.7|30907.5|30887.5|30910|30890|30907.3|30887.3|23
1644229340000|2022-02-07 10:22:20|30908.2|30888.2|30906.8|30886.8|30908.4|30888.4|30905.5|30885.5|27
1644229350000|2022-02-07 10:22:30|30907.7|30887.7|30906.2|30886.2|30907.9|30887.9|30906.2|30886.2|24
1644229360000|2022-02-07 10:22:40|30906|30886|30904.4|30884.4|30907.2|30887.2|30903.8|30883.8|28
1644229370000|2022-02-07 10:22:50|30904.5|30884.5|30905.1|30885.1|30905.5|30885.5|30902.8|30882.8|26
1644229380000|2022-02-07 10:23:00|30903.9|30883.9|30902.6|30882.6|30905.6|30885.6|30902|30882|31
1644229390000|2022-02-07 10:23:10|30902.5|30882.5|30900.6|30880.6|30904|30884|30900.3|30880.3|25
1644229400000|2022-02-07 10:23:20|30900.2|30880.2|30903.4|30883.4|30905.5|30885.5|30900|30880|17
1644229410000|2022-02-07 10:23:30|30903.3|30883.3|30902.8|30882.8|30908.2|30888.2|30901.7|30881.7|37
1644229420000|2022-02-07 10:23:40|30902.6|30882.6|30902.3|30882.3|30903.3|30883.3|30901.1|30881.1|24
1644229430000|2022-02-07 10:23:50|30901.6|30881.6|30901|30881|30905.7|30885.7|30900.2|30880.2|35
1644229440000|2022-02-07 10:24:00|30901.1|30881.1|30901.3|30881.3|30901.3|30881.3|30900.6|30880.6|18
1644229450000|2022-02-07 10:24:10|30901.7|30881.7|30906.9|30886.9|30906.9|30886.9|30899.9|30879.9|29
1644229460000|2022-02-07 10:24:20|30909.6|30889.6|30905.6|30885.6|30910.3|30890.3|30903|30883|36
1644229470000|2022-02-07 10:24:30|30905.8|30885.8|30910.2|30890.2|30910.5|30890.5|30905.4|30885.4|30
1644229480000|2022-02-07 10:24:40|30906.4|30886.4|30902.3|30882.3|30906.5|30886.5|30901.4|30881.4|24
1644229490000|2022-02-07 10:24:50|30902.8|30882.8|30900.1|30880.1|30902.8|30882.8|30899.9|30879.9|18
1644229500000|2022-02-07 10:25:00|30899.8|30879.8|30894.3|30874.3|30899.9|30879.9|30894.1|30874.1|30
1644229510000|2022-02-07 10:25:10|30893.4|30873.4|30891.8|30871.8|30894.8|30874.8|30891.8|30871.8|27
1644229520000|2022-02-07 10:25:20|30892.1|30872.1|30886.8|30866.8|30892.1|30872.1|30886.6|30866.6|29
1644229530000|2022-02-07 10:25:30|30887.3|30867.3|30888.8|30868.8|30889.8|30869.8|30887|30867|29
1644229540000|2022-02-07 10:25:40|30889.4|30869.4|30889.8|30869.8|30892|30872|30888.1|30868.1|20
1644229550000|2022-02-07 10:25:50|30889.6|30869.6|30888|30868|30891.9|30871.9|30887.5|30867.5|32
1644229560000|2022-02-07 10:26:00|30887.9|30867.9|30916.5|30866.5|30916.5|30879.5|30886.7|30862.1|34
1644229570000|2022-02-07 10:26:10|30898.7|30878.7|30898.5|30878.5|30900.2|30880.2|30897.7|30877.7|31
1644229580000|2022-02-07 10:26:20|30898.2|30878.2|30898.1|30878.1|30899|30879|30896.8|30876.8|30
1644229590000|2022-02-07 10:26:30|30897.9|30877.9|30897.3|30877.3|30901.8|30881.8|30897.3|30877.3|22
1644229600000|2022-02-07 10:26:40|30897.2|30877.2|30915.1|30865.1|30916.9|30878.8|30897.2|30864.6|24
1644229610000|2022-02-07 10:26:50|30915.6|30865.6|30895.9|30875.9|30915.6|30879.5|30895|30865.5|21
1644229620000|2022-02-07 10:27:00|30895.2|30875.2|30896.3|30876.3|30896.6|30876.6|30895.2|30875.2|24
1644229630000|2022-02-07 10:27:10|30896.4|30876.4|30907.3|30887.3|30919.7|30887.3|30896.4|30869.7|32
1644229640000|2022-02-07 10:27:20|30907.8|30887.8|30902.8|30882.8|30910.1|30890.1|30901.7|30881.7|30
1644229650000|2022-02-07 10:27:30|30903|30883|30902.7|30882.7|30904.2|30884.2|30901.4|30881.4|30
1644229660000|2022-02-07 10:27:40|30902.6|30882.6|30903.6|30883.6|30904.2|30884.2|30902.3|30882.3|26
1644229670000|2022-02-07 10:27:50|30903.4|30883.4|30901.6|30881.6|30903.4|30883.4|30901.2|30881.2|21
1644229680000|2022-02-07 10:28:00|30901.5|30881.5|30901.5|30881.5|30903.8|30883.8|30900.8|30880.8|23
1644229690000|2022-02-07 10:28:10|30901.4|30881.4|30901.7|30881.7|30901.9|30881.9|30901.4|30881.4|14
1644229700000|2022-02-07 10:28:20|30901.9|30881.9|30902.7|30882.7|30902.7|30882.7|30900.4|30880.4|16
1644229710000|2022-02-07 10:28:30|30901.2|30881.2|30902.6|30882.6|30903.5|30883.5|30901.2|30881.2|32
1644229720000|2022-02-07 10:28:40|30902.4|30882.4|30902.4|30882.4|30902.8|30882.8|30902|30882|21
1644229730000|2022-02-07 10:28:50|30901.9|30881.9|30903.8|30883.8|30903.8|30883.8|30901.5|30881.5|33
1644229740000|2022-02-07 10:29:00|30903.5|30883.5|30902.3|30882.3|30903.8|30883.8|30902.1|30882.1|19
1644229750000|2022-02-07 10:29:10|30902.2|30882.2|30899.6|30879.6|30902.7|30882.7|30899.5|30879.5|18
1644229760000|2022-02-07 10:29:20|30899.4|30879.4|30898.3|30878.3|30899.6|30879.6|30898.3|30878.3|25
1644229770000|2022-02-07 10:29:30|30898.8|30878.8|30897.8|30877.8|30898.9|30878.9|30896.7|30876.7|31
1644229780000|2022-02-07 10:29:40|30898|30878|30895.8|30875.8|30899.2|30879.2|30895.8|30875.8|27
1644229790000|2022-02-07 10:29:50|30896.6|30876.6|30895.1|30875.1|30896.6|30876.6|30894.9|30874.9|24
1644229800000|2022-02-07 10:30:00|30895.2|30875.2|30892.9|30872.9|30895.4|30875.4|30892.9|30872.9|31
1644229810000|2022-02-07 10:30:10|30893.3|30873.3|30894.4|30874.4|30894.8|30874.8|30892.7|30872.7|26
1644229820000|2022-02-07 10:30:20|30894.5|30874.5|30888.7|30868.7|30895.7|30875.7|30887.7|30867.7|30
1644229830000|2022-02-07 10:30:30|30888.4|30868.4|30900.5|30880.5|30900.7|30880.7|30888.4|30868.4|33
1644229840000|2022-02-07 10:30:40|30900.4|30880.4|30901.4|30881.4|30901.4|30881.4|30899.6|30879.6|23
1644229850000|2022-02-07 10:30:50|30900.8|30880.8|30906.4|30886.4|30908.3|30888.3|30900.8|30880.8|25
1644229860000|2022-02-07 10:31:00|30907.7|30887.7|30905.9|30885.9|30908.5|30888.5|30905.9|30885.9|28
1644229870000|2022-02-07 10:31:10|30906.5|30886.5|30909|30889|30910.7|30890.7|30903.1|30883.1|28
1644229880000|2022-02-07 10:31:20|30908.4|30888.4|30908.5|30888.5|30912.3|30892.3|30908|30888|30
1644229890000|2022-02-07 10:31:30|30909.5|30889.5|30910|30890|30911.2|30891.2|30908.7|30888.7|30
1644229900000|2022-02-07 10:31:40|30909.9|30889.9|30918.2|30898.2|30918.2|30898.2|30909.9|30889.9|29
1644229910000|2022-02-07 10:31:50|30918.4|30898.4|30920.9|30900.9|30923.2|30903.2|30918.3|30898.3|36
1644229920000|2022-02-07 10:32:00|30921.2|30901.2|30909.5|30889.5|30926.5|30901.8|30908.8|30874.6|33
1644229930000|2022-02-07 10:32:10|30909|30889|30893.1|30873.1|30910.6|30890.6|30893.1|30873.1|35
1644229940000|2022-02-07 10:32:20|30893.5|30873.5|30894.3|30874.3|30911.3|30878.4|30892.7|30861.2|30
1644229950000|2022-02-07 10:32:30|30894.8|30874.8|30888.5|30868.5|30903|30875.5|30888.5|30853|27
1644229960000|2022-02-07 10:32:40|30889|30869|30892.1|30872.1|30892.2|30872.2|30889|30869|17
1644229970000|2022-02-07 10:32:50|30891.9|30871.9|30892.8|30872.8|30893.1|30873.1|30891.2|30871.2|23
1644229980000|2022-02-07 10:33:00|30893.1|30873.1|30893.8|30873.8|30893.8|30873.8|30891.4|30871.4|23
1644229990000|2022-02-07 10:33:10|30894.2|30874.2|30899.8|30879.8|30911.8|30880.8|30893|30861.8|25
1644230000000|2022-02-07 10:33:20|30900.2|30880.2|30891.4|30871.4|30900.4|30880.4|30889.8|30869.8|28
1644230010000|2022-02-07 10:33:30|30890.8|30870.8|30892.3|30872.3|30892.8|30872.8|30890.4|30870.4|23
1644230020000|2022-02-07 10:33:40|30892.7|30872.7|30893.1|30873.1|30893.6|30873.6|30892.4|30872.4|21
1644230030000|2022-02-07 10:33:50|30893.4|30873.4|30892.5|30872.5|30893.5|30873.5|30892.5|30872.5|16
1644230040000|2022-02-07 10:34:00|30892.8|30872.8|30903.8|30853.8|30903.9|30872.8|30887.8|30853|20
1644230050000|2022-02-07 10:34:10|30903.4|30853.4|30890.3|30870.3|30903.9|30870.5|30889.9|30853.4|17
1644230060000|2022-02-07 10:34:20|30890.4|30870.4|30887.5|30867.5|30891.1|30871.1|30887|30867|26
1644230070000|2022-02-07 10:34:30|30887.2|30867.2|30888|30868|30888.2|30868.2|30887|30867|16
1644230080000|2022-02-07 10:34:40|30887.9|30867.9|30888.6|30868.6|30889.1|30869.1|30887.1|30867.1|17
1644230090000|2022-02-07 10:34:50|30888.7|30868.7|30891.1|30871.1|30891.4|30871.4|30888.7|30868.7|19
1644230100000|2022-02-07 10:35:00|30891|30871|30891.1|30871.1|30891.8|30871.8|30891|30871|20
1644230110000|2022-02-07 10:35:10|30891.4|30871.4|30890.6|30870.6|30893.1|30873.1|30890.2|30870.2|21
1644230120000|2022-02-07 10:35:20|30889.8|30869.8|30890.9|30870.9|30891.6|30871.6|30889.8|30869.8|15
1644230130000|2022-02-07 10:35:30|30890.5|30870.5|30893.7|30873.7|30893.7|30873.7|30890.3|30870.3|23
1644230140000|2022-02-07 10:35:40|30893.5|30873.5|30893.1|30873.1|30893.5|30873.5|30893|30873|13
1644230150000|2022-02-07 10:35:50|30893.6|30873.6|30893.5|30873.5|30894.3|30874.3|30893.5|30873.5|20
1644230160000|2022-02-07 10:36:00|30893.6|30873.6|30895.1|30875.1|30895.1|30875.1|30893.5|30873.5|17
1644230170000|2022-02-07 10:36:10|30894.9|30874.9|30891.7|30871.7|30894.9|30874.9|30891.5|30871.5|19
1644230180000|2022-02-07 10:36:20|30892|30872|30891.4|30871.4|30892.3|30872.3|30890.2|30870.2|18
1644230190000|2022-02-07 10:36:30|30891.5|30871.5|30891.5|30871.5|30892.3|30872.3|30891.2|30871.2|14
1644230200000|2022-02-07 10:36:40|30891.8|30871.8|30890.5|30870.5|30891.8|30871.8|30890|30870|13
1644230210000|2022-02-07 10:36:50|30890.3|30870.3|30891.3|30871.3|30892|30872|30890.3|30870.3|12
1644230220000|2022-02-07 10:37:00|30891.1|30871.1|30886.2|30866.2|30891.1|30871.1|30886.2|30866.2|19
1644230230000|2022-02-07 10:37:10|30885.8|30865.8|30887.4|30867.4|30887.7|30867.7|30885.1|30865.1|30
1644230240000|2022-02-07 10:37:20|30887.3|30867.3|30886.4|30866.4|30887.6|30867.6|30886|30866|13
1644230250000|2022-02-07 10:37:30|30886.5|30866.5|30886.3|30866.3|30886.7|30866.7|30886|30866|8
1644230260000|2022-02-07 10:37:40|30886.6|30866.6|30884.5|30864.5|30887.8|30867.8|30884.2|30864.2|15
1644230270000|2022-02-07 10:37:50|30884.7|30864.7|30886.7|30866.7|30887|30867|30884.5|30864.5|27
1644230280000|2022-02-07 10:38:00|30886.8|30866.8|30892.1|30872.1|30892.1|30872.1|30886.7|30866.7|28
1644230290000|2022-02-07 10:38:10|30892.3|30872.3|30892.8|30872.8|30892.9|30872.9|30892|30872|20
1644230300000|2022-02-07 10:38:20|30892.9|30872.9|30917.1|30897.1|30933|30898.6|30892.9|30872.9|30
1644230310000|2022-02-07 10:38:30|30916.2|30896.2|30916.3|30896.3|30916.3|30896.3|30913.1|30893.1|31
1644230320000|2022-02-07 10:38:40|30915.3|30895.3|30921|30901|30921.3|30901.3|30915.1|30895.1|36
1644230330000|2022-02-07 10:38:50|30920.7|30900.7|30923|30903|30937.2|30903.5|30919.1|30885.9|33
1644230340000|2022-02-07 10:39:00|30922.5|30902.5|30927.9|30907.9|30929.7|30909.7|30922.5|30902.5|35
1644230350000|2022-02-07 10:39:10|30927.7|30907.7|30946.3|30896.3|30946.5|30909.6|30927.7|30893.5|27
1644230360000|2022-02-07 10:39:20|30947.3|30897.3|30944.2|30894.2|30947.3|30912.2|30927.8|30892.3|29
1644230370000|2022-02-07 10:39:30|30943.7|30893.7|30930.3|30910.3|30945|30910.4|30929.1|30893.6|21
1644230380000|2022-02-07 10:39:40|30930.7|30910.7|30930.4|30910.4|30931.3|30911.3|30928.4|30908.4|18
1644230390000|2022-02-07 10:39:50|30928.8|30908.8|30941.2|30891.2|30941.3|30909.6|30925.3|30891.1|29
1644230400000|2022-02-07 10:40:00|30942.1|30892.1|30926|30906|30942.4|30907.5|30926|30890.1|20
1644230410000|2022-02-07 10:40:10|30925.9|30905.9|30926.9|30906.9|30937.6|30906.9|30923.6|30885.5|26
1644230420000|2022-02-07 10:40:20|30925.9|30905.9|30924.6|30904.6|30927.3|30907.3|30923.1|30903.1|20
1644230430000|2022-02-07 10:40:30|30925.6|30905.6|30925.8|30905.8|30926|30906|30923.7|30903.7|17
1644230440000|2022-02-07 10:40:40|30925.7|30905.7|30926.3|30906.3|30926.4|30906.4|30925.2|30905.2|23
1644230450000|2022-02-07 10:40:50|30926.6|30906.6|30916.7|30896.7|30933.9|30908.1|30916.6|30883.5|29
1644230460000|2022-02-07 10:41:00|30916.5|30896.5|30913.9|30893.9|30929.8|30896.6|30912.8|30879.8|32
1644230470000|2022-02-07 10:41:10|30914.3|30894.3|30916.5|30896.5|30917.7|30897.7|30913.8|30893.8|31
1644230480000|2022-02-07 10:41:20|30915.2|30895.2|30915.9|30895.9|30917.2|30897.2|30914.6|30894.6|27
1644230490000|2022-02-07 10:41:30|30916|30896|30907.1|30887.1|30919.8|30899.8|30906.9|30886.9|31
1644230500000|2022-02-07 10:41:40|30907|30887|30909.2|30889.2|30909.9|30889.9|30905.3|30885.3|27
1644230510000|2022-02-07 10:41:50|30910.1|30890.1|30916|30896|30916.8|30896.8|30909.8|30889.8|31
1644230520000|2022-02-07 10:42:00|30915.7|30895.7|30918.1|30898.1|30918.1|30898.1|30915.6|30895.6|28
1644230530000|2022-02-07 10:42:10|30918|30898|30917.8|30897.8|30918.7|30898.7|30915.8|30895.8|26
1644230540000|2022-02-07 10:42:20|30918.1|30898.1|30950|30900|30950|30915.4|30917|30893.3|26
1644230550000|2022-02-07 10:42:30|30936.1|30916.1|30939.2|30919.2|30950.4|30920.3|30932.6|30895.5|38
1644230560000|2022-02-07 10:42:40|30954.7|30904.7|30955|30905|30955.4|30923.7|30935.4|30899.4|34
1644230570000|2022-02-07 10:42:50|30956.1|30906.1|30938.5|30918.5|30958.6|30924.4|30936.3|30906.1|36
1644230580000|2022-02-07 10:43:00|30940.8|30920.8|30939.2|30919.2|30956.7|30923.7|30933.8|30903.3|38
1644230590000|2022-02-07 10:43:10|30952.8|30902.8|30930.4|30910.4|30953.7|30920.1|30929.4|30899.4|35
1644230600000|2022-02-07 10:43:20|30930.3|30910.3|30929.8|30909.8|30952.8|30917.2|30929.3|30902.8|24
1644230610000|2022-02-07 10:43:30|30930.3|30910.3|30938.8|30918.8|30960.3|30922.3|30928.9|30903.6|38
1644230620000|2022-02-07 10:43:40|30954.2|30904.2|30931.8|30911.8|30958.1|30922|30930.8|30904.1|38
1644230630000|2022-02-07 10:43:50|30947.9|30897.9|30931.2|30911.2|30957.2|30921|30929.5|30897.9|32
1644230640000|2022-02-07 10:44:00|30932.5|30912.5|30934|30914|30953.7|30919.6|30929.8|30897.2|31
1644230650000|2022-02-07 10:44:10|30933.8|30913.8|30927.7|30907.7|30947|30914.5|30927.7|30896.1|33
1644230660000|2022-02-07 10:44:20|30927.6|30907.6|30931.7|30911.7|30947.8|30914.2|30927.6|30896.8|26
1644230670000|2022-02-07 10:44:30|30933.2|30913.2|30930.5|30910.5|30933.5|30913.5|30929.9|30909.9|23
1644230680000|2022-02-07 10:44:40|30931.5|30911.5|30923.3|30903.3|30931.5|30911.5|30921.2|30901.2|31
1644230690000|2022-02-07 10:44:50|30923.8|30903.8|30920.7|30900.7|30949.9|30913|30920.7|30891.7|38
1644230700000|2022-02-07 10:45:00|30920.9|30900.9|30925.5|30905.5|30943.6|30911.5|30920.9|30893.6|38
1644230710000|2022-02-07 10:45:10|30922.7|30902.7|30928.4|30908.4|30945.2|30915.1|30922.7|30894.1|38
1644230720000|2022-02-07 10:45:20|30928.3|30908.3|30931.9|30911.9|30935.6|30915.6|30923.8|30903.8|35
1644230730000|2022-02-07 10:45:30|30934.4|30914.4|30942|30922|30943.9|30923.9|30927|30907|33
1644230740000|2022-02-07 10:45:40|30941.6|30921.6|30930.9|30910.9|30956.4|30923.2|30930.7|30897.3|31
1644230750000|2022-02-07 10:45:50|30930.3|30910.3|30944.7|30894.7|30946.1|30910.9|30928.4|30893.4|30
1644230760000|2022-02-07 10:46:00|30944.8|30894.8|30922.4|30902.4|30945.8|30906.8|30922.4|30894.2|28
1644230770000|2022-02-07 10:46:10|30923|30903|30920|30900|30923|30903|30918.5|30898.5|21
1644230780000|2022-02-07 10:46:20|30919.8|30899.8|30923.6|30903.6|30923.6|30903.6|30919.6|30899.6|27
1644230790000|2022-02-07 10:46:30|30923.5|30903.5|30925.5|30905.5|30925.6|30905.6|30923|30903|22
1644230800000|2022-02-07 10:46:40|30924.5|30904.5|30927|30907|30928.3|30908.3|30924.5|30904.5|24
1644230810000|2022-02-07 10:46:50|30927.4|30907.4|30927.8|30907.8|30928.2|30908.2|30925.9|30905.9|26
1644230820000|2022-02-07 10:47:00|30945|30895|30929.1|30909.1|30945|30911|30929.1|30893.7|27
1644230830000|2022-02-07 10:47:10|30928.9|30908.9|30944.2|30894.2|30944.2|30912|30928.4|30894.2|23
1644230840000|2022-02-07 10:47:20|30943.9|30893.9|30943.5|30893.5|30944.4|30909.1|30928.3|30892.7|19
1644230850000|2022-02-07 10:47:30|30944.1|30894.1|30931.5|30911.5|30947.7|30912.6|30929|30893.4|24
1644230860000|2022-02-07 10:47:40|30930.6|30910.6|30930.6|30910.6|30947.2|30910.9|30929.2|30893.5|26
1644230870000|2022-02-07 10:47:50|30930.7|30910.7|30934.1|30914.1|30947.9|30914.7|30930.7|30897.9|29
1644230880000|2022-02-07 10:48:00|30934.5|30914.5|30932.2|30912.2|30934.5|30914.5|30931.4|30911.4|30
1644230890000|2022-02-07 10:48:10|30932.4|30912.4|30931.9|30911.9|30933.3|30913.3|30931.8|30911.8|26
1644230900000|2022-02-07 10:48:20|30931.8|30911.8|30947|30897|30947.3|30913.7|30931.3|30897|26
1644230910000|2022-02-07 10:48:30|30932.4|30912.4|30950.2|30900.2|30950.2|30916.9|30932.4|30900.2|27
1644230920000|2022-02-07 10:48:40|30949.7|30899.7|30942.8|30922.8|30956.4|30924.3|30934.2|30898.9|30
1644230930000|2022-02-07 10:48:50|30943.3|30923.3|30941.5|30921.5|30945.4|30925.4|30937.2|30917.2|28
1644230940000|2022-02-07 10:49:00|30941.8|30921.8|30949.9|30899.9|30949.9|30921.8|30935.2|30899.9|30
1644230950000|2022-02-07 10:49:10|30950.1|30900.1|30933.6|30913.6|30950.4|30918.4|30933.6|30899.2|23
1644230960000|2022-02-07 10:49:20|30934.5|30914.5|30936.7|30916.7|30936.7|30916.7|30933.6|30913.6|24
1644230970000|2022-02-07 10:49:30|30935.5|30915.5|30936.4|30916.4|30936.7|30916.7|30935|30915|21
1644230980000|2022-02-07 10:49:40|30936.1|30916.1|30937.3|30917.3|30937.3|30917.3|30935.9|30915.9|18
1644230990000|2022-02-07 10:49:50|30952.3|30902.3|30937.6|30917.6|30952.3|30918.2|30936.7|30902.3|28
1644231000000|2022-02-07 10:50:00|30937.8|30917.8|30937.3|30917.3|30938.1|30918.1|30937.1|30917.1|21
1644231010000|2022-02-07 10:50:10|30937.1|30917.1|30937.5|30917.5|30938.6|30918.6|30937.1|30917.1|18
1644231020000|2022-02-07 10:50:20|30937.4|30917.4|30935.5|30915.5|30937.5|30917.5|30934.8|30914.8|13
1644231030000|2022-02-07 10:50:30|30935.2|30915.2|30936.6|30916.6|30936.6|30916.6|30934.6|30914.6|25
1644231040000|2022-02-07 10:50:40|30936.9|30916.9|30936.3|30916.3|30939.7|30919.7|30936.2|30916.2|23
1644231050000|2022-02-07 10:50:50|30935.8|30915.8|30935.7|30915.7|30936.7|30916.7|30934|30914|31
1644231060000|2022-02-07 10:51:00|30935.4|30915.4|30936.6|30916.6|30936.6|30916.6|30934.5|30914.5|23
1644231070000|2022-02-07 10:51:10|30935.8|30915.8|30937.9|30917.9|30938.5|30918.5|30935.8|30915.8|18
1644231080000|2022-02-07 10:51:20|30937.1|30917.1|30938.7|30918.7|30939.5|30919.5|30936.9|30916.9|31
1644231090000|2022-02-07 10:51:30|30939.8|30919.8|30941.5|30921.5|30943|30923|30939.7|30919.7|28
1644231100000|2022-02-07 10:51:40|30941.9|30921.9|30941.2|30921.2|30942|30922|30940.2|30920.2|22
1644231110000|2022-02-07 10:51:50|30941|30921|30942.1|30922.1|30942.8|30922.8|30940.8|30920.8|21
1644231120000|2022-02-07 10:52:00|30942.2|30922.2|30941.3|30921.3|30942.3|30922.3|30940.9|30920.9|23
1644231130000|2022-02-07 10:52:10|30941.4|30921.4|30944.9|30924.9|30944.9|30924.9|30941.2|30921.2|26
1644231140000|2022-02-07 10:52:20|30944.4|30924.4|30944.6|30924.6|30945.2|30925.2|30944.2|30924.2|18
1644231150000|2022-02-07 10:52:30|30944.3|30924.3|30942.9|30922.9|30944.9|30924.9|30942.8|30922.8|14
1644231160000|2022-02-07 10:52:40|30943|30923|30943.5|30923.5|30943.9|30923.9|30943|30923|14
1644231170000|2022-02-07 10:52:50|30943.4|30923.4|30944.7|30924.7|30945.1|30925.1|30943.4|30923.4|20
1644231180000|2022-02-07 10:53:00|30944.9|30924.9|30945.1|30925.1|30946.3|30926.3|30944.8|30924.8|21
1644231190000|2022-02-07 10:53:10|30945.2|30925.2|30944.3|30924.3|30945.4|30925.4|30944.3|30924.3|19
1644231200000|2022-02-07 10:53:20|30944.2|30924.2|30946.1|30926.1|30946.1|30926.1|30944|30924|19
1644231210000|2022-02-07 10:53:30|30945.9|30925.9|30944.5|30924.5|30947.4|30927.4|30944|30924|25
1644231220000|2022-02-07 10:53:40|30944.4|30924.4|30940.5|30920.5|30944.7|30924.7|30940|30920|22
1644231230000|2022-02-07 10:53:50|30941.5|30921.5|30942.8|30922.8|30942.8|30922.8|30940.3|30920.3|27
1644231240000|2022-02-07 10:54:00|30942.4|30922.4|30941.5|30921.5|30943.1|30923.1|30941.1|30921.1|17
1644231250000|2022-02-07 10:54:10|30941.6|30921.6|30941.2|30921.2|30941.9|30921.9|30939.9|30919.9|28
1644231260000|2022-02-07 10:54:20|30940.9|30920.9|30938.9|30918.9|30941.3|30921.3|30938.6|30918.6|22
1644231270000|2022-02-07 10:54:30|30939|30919|30938.7|30918.7|30939.8|30919.8|30938.7|30918.7|25
1644231280000|2022-02-07 10:54:40|30939.2|30919.2|30936.3|30916.3|30939.8|30919.8|30936.3|30916.3|28
1644231290000|2022-02-07 10:54:50|30937.6|30917.6|30936.5|30916.5|30937.7|30917.7|30935.7|30915.7|27
1644231300000|2022-02-07 10:55:00|30935.3|30915.3|30933.2|30913.2|30935.3|30915.3|30932.1|30912.1|26
1644231310000|2022-02-07 10:55:10|30933.3|30913.3|30937.5|30917.5|30937.9|30917.9|30933.3|30913.3|22
1644231320000|2022-02-07 10:55:20|30937.2|30917.2|30936.9|30916.9|30938.2|30918.2|30936.4|30916.4|23
1644231330000|2022-02-07 10:55:30|30936.7|30916.7|30937.1|30917.1|30937.3|30917.3|30936.4|30916.4|17
1644231340000|2022-02-07 10:55:40|30936.9|30916.9|30938.2|30918.2|30938.9|30918.9|30935.8|30915.8|25
1644231350000|2022-02-07 10:55:50|30938.9|30918.9|30938.3|30918.3|30939|30919|30938.1|30918.1|16
1644231360000|2022-02-07 10:56:00|30938.4|30918.4|30938.5|30918.5|30939|30919|30938.1|30918.1|24
1644231370000|2022-02-07 10:56:10|30938.6|30918.6|30937.6|30917.6|30938.6|30918.6|30935.9|30915.9|26
1644231380000|2022-02-07 10:56:20|30938.3|30918.3|30938.1|30918.1|30938.6|30918.6|30937.5|30917.5|26
1644231390000|2022-02-07 10:56:30|30938.3|30918.3|30938|30918|30938.4|30918.4|30937.8|30917.8|9
1644231400000|2022-02-07 10:56:40|30937.8|30917.8|30935.8|30915.8|30938|30918|30935.6|30915.6|22
1644231410000|2022-02-07 10:56:50|30935.7|30915.7|30937.4|30917.4|30937.9|30917.9|30935.6|30915.6|27
1644231420000|2022-02-07 10:57:00|30937.5|30917.5|30937.1|30917.1|30937.6|30917.6|30935.5|30915.5|21
1644231430000|2022-02-07 10:57:10|30937.7|30917.7|30938.4|30918.4|30939.1|30919.1|30936.9|30916.9|20
1644231440000|2022-02-07 10:57:20|30936.8|30916.8|30938|30918|30940.4|30920.4|30936.8|30916.8|14
1644231450000|2022-02-07 10:57:30|30937.8|30917.8|30936.3|30916.3|30938.2|30918.2|30935.6|30915.6|24
1644231460000|2022-02-07 10:57:40|30936.7|30916.7|30935.1|30915.1|30936.7|30916.7|30935.1|30915.1|15
1644231470000|2022-02-07 10:57:50|30935.2|30915.2|30936.4|30916.4|30937.6|30917.6|30934.8|30914.8|21
1644231480000|2022-02-07 10:58:00|30936.1|30916.1|30937.6|30917.6|30938.2|30918.2|30936.1|30916.1|22
1644231490000|2022-02-07 10:58:10|30937.5|30917.5|30938|30918|30938.1|30918.1|30937|30917|14
1644231500000|2022-02-07 10:58:20|30938.2|30918.2|30938.4|30918.4|30938.5|30918.5|30937.7|30917.7|8
1644231510000|2022-02-07 10:58:30|30938.3|30918.3|30937|30917|30938.3|30918.3|30936|30916|12
1644231520000|2022-02-07 10:58:40|30937.1|30917.1|30936.1|30916.1|30937.1|30917.1|30934.7|30914.7|13
1644231530000|2022-02-07 10:58:50|30936|30916|30936.1|30916.1|30936.9|30916.9|30935.9|30915.9|12
1644231540000|2022-02-07 10:59:00|30935.8|30915.8|30934|30914|30937.6|30917.6|30934|30914|29
1644231550000|2022-02-07 10:59:10|30934.9|30914.9|30931.9|30911.9|30934.9|30914.9|30931.9|30911.9|23
1644231560000|2022-02-07 10:59:20|30932.1|30912.1|30930.2|30910.2|30932.7|30912.7|30930.2|30910.2|29
1644231570000|2022-02-07 10:59:30|30931|30911|30931.9|30911.9|30932.6|30912.6|30929.9|30909.9|25
1644231580000|2022-02-07 10:59:40|30931.6|30911.6|30932.7|30912.7|30933|30913|30931.6|30911.6|18
1644231590000|2022-02-07 10:59:50|30932.8|30912.8|30932.5|30912.5|30934|30914|30931.7|30911.7|26
1644231600000|2022-02-07 11:00:00|30932.3|30912.3|30930|30910|30933.1|30913.1|30930|30910|25
1644231610000|2022-02-07 11:00:10|30930.3|30910.3|30929.4|30909.4|30930.7|30910.7|30928.8|30908.8|26
1644231620000|2022-02-07 11:00:20|30929.2|30909.2|30934.5|30914.5|30934.5|30914.5|30927.8|30907.8|37
1644231630000|2022-02-07 11:00:30|30935.1|30915.1|30935.8|30915.8|30936.9|30916.9|30935|30915|28
1644231640000|2022-02-07 11:00:40|30936.2|30916.2|30938|30918|30938|30918|30935.5|30915.5|30
1644231650000|2022-02-07 11:00:50|30937.9|30917.9|30937.6|30917.6|30938.9|30918.9|30936.2|30916.2|31
1644231660000|2022-02-07 11:01:00|30937|30917|30936.6|30916.6|30938.2|30918.2|30936.5|30916.5|32
1644231670000|2022-02-07 11:01:10|30937.7|30917.7|30936.4|30916.4|30937.7|30917.7|30935.6|30915.6|33
1644231680000|2022-02-07 11:01:20|30936.6|30916.6|30936.3|30916.3|30936.8|30916.8|30935.6|30915.6|35
1644231690000|2022-02-07 11:01:30|30936|30916|30936|30916|30937.6|30917.6|30935|30915|31
1644231700000|2022-02-07 11:01:40|30936.2|30916.2|30935|30915|30936.3|30916.3|30934.5|30914.5|30
1644231710000|2022-02-07 11:01:50|30935.3|30915.3|30934.3|30914.3|30935.6|30915.6|30933.5|30913.5|33
1644231720000|2022-02-07 11:02:00|30934.5|30914.5|30934.8|30914.8|30936|30916|30933.7|30913.7|33
1644231730000|2022-02-07 11:02:10|30935|30915|30934.5|30914.5|30935.8|30915.8|30934.3|30914.3|30
1644231740000|2022-02-07 11:02:20|30934.7|30914.7|30936.3|30916.3|30936.7|30916.7|30934.7|30914.7|28
1644231750000|2022-02-07 11:02:30|30935.8|30915.8|30934.1|30914.1|30936.4|30916.4|30933.9|30913.9|29
1644231760000|2022-02-07 11:02:40|30934.3|30914.3|30935|30915|30935.6|30915.6|30934.3|30914.3|30
1644231770000|2022-02-07 11:02:50|30934.2|30914.2|30936.1|30916.1|30936.1|30916.1|30934.1|30914.1|27
1644231780000|2022-02-07 11:03:00|30936.2|30916.2|30934.8|30914.8|30936.7|30916.7|30933.4|30913.4|30
1644231790000|2022-02-07 11:03:10|30934.6|30914.6|30935.2|30915.2|30935.2|30915.2|30934.2|30914.2|26
1644231800000|2022-02-07 11:03:20|30935.1|30915.1|30933.9|30913.9|30935.8|30915.8|30933.8|30913.8|30
1644231810000|2022-02-07 11:03:30|30933.8|30913.8|30936|30916|30936.7|30916.7|30933.8|30913.8|32
1644231820000|2022-02-07 11:03:40|30935.8|30915.8|30936.3|30916.3|30937.1|30917.1|30935.7|30915.7|21
1644231830000|2022-02-07 11:03:50|30936.4|30916.4|30936.6|30916.6|30937|30917|30935.3|30915.3|21
1644231840000|2022-02-07 11:04:00|30936.7|30916.7|30935.5|30915.5|30936.8|30916.8|30934.2|30914.2|28
1644231850000|2022-02-07 11:04:10|30935.1|30915.1|30934.2|30914.2|30936.1|30916.1|30933.9|30913.9|28
1644231860000|2022-02-07 11:04:20|30934.3|30914.3|30933.9|30913.9|30934.7|30914.7|30933.1|30913.1|25
1644231870000|2022-02-07 11:04:30|30932.7|30912.7|30934.4|30914.4|30934.7|30914.7|30932.7|30912.7|25
1644231880000|2022-02-07 11:04:40|30934.3|30914.3|30933.8|30913.8|30934.4|30914.4|30933.3|30913.3|23
1644231890000|2022-02-07 11:04:50|30934.1|30914.1|30936|30916|30936.7|30916.7|30933.9|30913.9|28
1644231900000|2022-02-07 11:05:00|30935.8|30915.8|30936.4|30916.4|30937.3|30917.3|30935.1|30915.1|30
1644231910000|2022-02-07 11:05:10|30936.2|30916.2|30933.7|30913.7|30936.2|30916.2|30933.7|30913.7|30
1644231920000|2022-02-07 11:05:20|30933.8|30913.8|30934.2|30914.2|30935|30915|30933.2|30913.2|25
1644231930000|2022-02-07 11:05:30|30933.8|30913.8|30934.9|30914.9|30935.2|30915.2|30932.8|30912.8|29
1644231940000|2022-02-07 11:05:40|30935.1|30915.1|30934.9|30914.9|30935.8|30915.8|30933.3|30913.3|32
1644231950000|2022-02-07 11:05:50|30934|30914|30933.9|30913.9|30934.9|30914.9|30933.3|30913.3|30
1644231960000|2022-02-07 11:06:00|30933.8|30913.8|30933.5|30913.5|30933.9|30913.9|30933|30913|18
1644231970000|2022-02-07 11:06:10|30933.4|30913.4|30932.6|30912.6|30933.8|30913.8|30932.2|30912.2|15
1644231980000|2022-02-07 11:06:20|30932.9|30912.9|30934.3|30914.3|30934.6|30914.6|30932.9|30912.9|17
1644231990000|2022-02-07 11:06:30|30933.9|30913.9|30936.9|30916.9|30937|30917|30933.3|30913.3|17
1644232000000|2022-02-07 11:06:40|30936.8|30916.8|30938|30918|30938.9|30918.9|30936.8|30916.8|17
1644232010000|2022-02-07 11:06:50|30940.1|30920.1|30934.9|30914.9|30942.5|30922.5|30934.2|30914.2|31
1644232020000|2022-02-07 11:07:00|30934.5|30914.5|30933.8|30913.8|30935|30915|30933.6|30913.6|28
1644232030000|2022-02-07 11:07:10|30933.9|30913.9|30933.5|30913.5|30934|30914|30932.9|30912.9|26
1644232040000|2022-02-07 11:07:20|30933.4|30913.4|30933.6|30913.6|30934.6|30914.6|30933.1|30913.1|26
1644232050000|2022-02-07 11:07:30|30933.9|30913.9|30934.6|30914.6|30934.7|30914.7|30933.7|30913.7|19
1644232060000|2022-02-07 11:07:40|30934.8|30914.8|30933.1|30913.1|30935.3|30915.3|30933.1|30913.1|25
1644232070000|2022-02-07 11:07:50|30932.7|30912.7|30934.6|30914.6|30935.2|30915.2|30932.5|30912.5|26
1644232080000|2022-02-07 11:08:00|30934.7|30914.7|30937.1|30917.1|30937.6|30917.6|30934.6|30914.6|22
1644232090000|2022-02-07 11:08:10|30934.3|30914.3|30935.1|30915.1|30935.7|30915.7|30933.8|30913.8|26
1644232100000|2022-02-07 11:08:20|30935.2|30915.2|30932|30912|30935.2|30915.2|30930.9|30910.9|25
1644232110000|2022-02-07 11:08:30|30931.9|30911.9|30935.6|30915.6|30935.8|30915.8|30931.9|30911.9|27
1644232120000|2022-02-07 11:08:40|30935.7|30915.7|30938.8|30918.8|30940.3|30920.3|30935.7|30915.7|18
1644232130000|2022-02-07 11:08:50|30938.7|30918.7|30939.3|30919.3|30939.5|30919.5|30936.6|30916.6|13
1644232140000|2022-02-07 11:09:00|30939.2|30919.2|30938.2|30918.2|30939.5|30919.5|30938|30918|16
1644232150000|2022-02-07 11:09:10|30938|30918|30938.8|30918.8|30939.4|30919.4|30937|30917|20
1644232160000|2022-02-07 11:09:20|30939|30919|30940|30920|30940.3|30920.3|30938.4|30918.4|22
1644232170000|2022-02-07 11:09:30|30940.6|30920.6|30935|30915|30944.1|30924.1|30934.5|30914.5|28
1644232180000|2022-02-07 11:09:40|30935.5|30915.5|30934.7|30914.7|30935.5|30915.5|30933.9|30913.9|25
1644232190000|2022-02-07 11:09:50|30934.9|30914.9|30934.6|30914.6|30934.9|30914.9|30933.4|30913.4|27
1644232200000|2022-02-07 11:10:00|30934.7|30914.7|30934.5|30914.5|30935.3|30915.3|30933.5|30913.5|22
1644232210000|2022-02-07 11:10:10|30934.4|30914.4|30935.1|30915.1|30936.4|30916.4|30934.4|30914.4|26
1644232220000|2022-02-07 11:10:20|30935|30915|30937.2|30917.2|30937.4|30917.4|30935|30915|32
1644232230000|2022-02-07 11:10:30|30937.5|30917.5|30935.3|30915.3|30937.6|30917.6|30934.5|30914.5|32
1644232240000|2022-02-07 11:10:40|30935.1|30915.1|30934.9|30914.9|30935.2|30915.2|30933.9|30913.9|24
1644232250000|2022-02-07 11:10:50|30934.7|30914.7|30935.1|30915.1|30935.1|30915.1|30934.7|30914.7|10
1644232260000|2022-02-07 11:11:00|30935|30915|30934.2|30914.2|30936|30916|30933.5|30913.5|24
1644232270000|2022-02-07 11:11:10|30935.1|30915.1|30934.6|30914.6|30935.8|30915.8|30933.8|30913.8|20
1644232280000|2022-02-07 11:11:20|30933.8|30913.8|30932.6|30912.6|30934|30914|30932.6|30912.6|16
1644232290000|2022-02-07 11:11:30|30933.8|30913.8|30935.5|30915.5|30935.7|30915.7|30933.2|30913.2|29
1644232300000|2022-02-07 11:11:40|30935.3|30915.3|30932.9|30912.9|30936.8|30916.8|30932.6|30912.6|29
1644232310000|2022-02-07 11:11:50|30932.4|30912.4|30932.9|30912.9|30934.7|30914.7|30930.5|30910.5|37
1644232320000|2022-02-07 11:12:00|30932|30912|30931.6|30911.6|30932.7|30912.7|30931.3|30911.3|27
1644232330000|2022-02-07 11:12:10|30931.8|30911.8|30926.7|30906.7|30932.2|30912.2|30925.5|30905.5|25
1644232340000|2022-02-07 11:12:20|30925.2|30905.2|30923|30903|30927.7|30907.7|30922.7|30902.7|29
1644232350000|2022-02-07 11:12:30|30923.6|30903.6|30922.1|30902.1|30924.3|30904.3|30921.9|30901.9|32
1644232360000|2022-02-07 11:12:40|30937.3|30887.3|30939.6|30889.6|30941.3|30891.3|30937.1|30887.1|23
1644232370000|2022-02-07 11:12:50|30940.2|30890.2|30923.7|30903.7|30940.2|30907.4|30923.7|30890.2|24
1644232380000|2022-02-07 11:13:00|30924|30904|30924.4|30904.4|30924.7|30904.7|30923.2|30903.2|21
1644232390000|2022-02-07 11:13:10|30924.2|30904.2|30923.3|30903.3|30939.8|30905|30922.8|30888|20
1644232400000|2022-02-07 11:13:20|30923.5|30903.5|30925.9|30905.9|30938.6|30906.1|30923.3|30888.6|28
1644232410000|2022-02-07 11:13:30|30924.7|30904.7|30923.5|30903.5|30926.2|30906.2|30923.4|30903.4|19
1644232420000|2022-02-07 11:13:40|30923.4|30903.4|30922.2|30902.2|30938.1|30904.5|30922|30887.2|25
1644232430000|2022-02-07 11:13:50|30922.1|30902.1|30924.6|30904.6|30925|30905|30922.1|30902.1|32
1644232440000|2022-02-07 11:14:00|30924.2|30904.2|30923.3|30903.3|30924.8|30904.8|30922.6|30902.6|29
1644232450000|2022-02-07 11:14:10|30923.4|30903.4|30925.4|30905.4|30925.4|30905.4|30922.9|30902.9|27
1644232460000|2022-02-07 11:14:20|30924.6|30904.6|30925.1|30905.1|30925.3|30905.3|30924.1|30904.1|27
1644232470000|2022-02-07 11:14:30|30925|30905|30924.8|30904.8|30925.1|30905.1|30923.7|30903.7|20
1644232480000|2022-02-07 11:14:40|30924.5|30904.5|30925.5|30905.5|30926.4|30906.4|30923.6|30903.6|25
1644232490000|2022-02-07 11:14:50|30925.6|30905.6|30926.6|30906.6|30926.6|30906.6|30925.1|30905.1|10
1644232500000|2022-02-07 11:15:00|30926.8|30906.8|30926.5|30906.5|30929.6|30909.6|30925.5|30905.5|34
1644232510000|2022-02-07 11:15:10|30927|30907|30926.9|30906.9|30927.9|30907.9|30925.3|30905.3|24
1644232520000|2022-02-07 11:15:20|30926.7|30906.7|30928.8|30908.8|30931|30911|30926.3|30906.3|28
1644232530000|2022-02-07 11:15:30|30929.9|30909.9|30925.8|30905.8|30929.9|30909.9|30925.8|30905.8|26
1644232540000|2022-02-07 11:15:40|30927.4|30907.4|30926.4|30906.4|30928.8|30908.8|30926.3|30906.3|27
1644232550000|2022-02-07 11:15:50|30926.3|30906.3|30925.4|30905.4|30927.6|30907.6|30924.6|30904.6|27
1644232560000|2022-02-07 11:16:00|30925.7|30905.7|30919.3|30899.3|30939.4|30906|30919.3|30888.4|33
1644232570000|2022-02-07 11:16:10|30918.2|30898.2|30913.9|30893.9|30933.8|30899.6|30913.9|30883.1|32
1644232580000|2022-02-07 11:16:20|30913.6|30893.6|30914.7|30894.7|30928.3|30894.7|30912.5|30878.3|28
1644232590000|2022-02-07 11:16:30|30914.4|30894.4|30929.3|30879.3|30929.9|30894.4|30914.4|30878.8|25
1644232600000|2022-02-07 11:16:40|30929.4|30879.4|30915.8|30895.8|30931.3|30896.1|30915.8|30879|25
1644232610000|2022-02-07 11:16:50|30915.9|30895.9|30915|30895|30916.4|30896.4|30915|30895|21
1644232620000|2022-02-07 11:17:00|30915.8|30895.8|30917.2|30897.2|30917.8|30897.8|30915.8|30895.8|27
1644232630000|2022-02-07 11:17:10|30917.3|30897.3|30913.5|30893.5|30930.5|30897.3|30912.7|30879.5|32
1644232640000|2022-02-07 11:17:20|30912.6|30892.6|30912.6|30892.6|30913.6|30893.6|30911.6|30891.6|32
1644232650000|2022-02-07 11:17:30|30912|30892|30912.7|30892.7|30915.1|30895.1|30912|30892|33
1644232660000|2022-02-07 11:17:40|30912.6|30892.6|30907.9|30887.9|30926.7|30892.9|30907.7|30876.7|26
1644232670000|2022-02-07 11:17:50|30907.8|30887.8|30907.8|30887.8|30908.3|30888.3|30906.7|30886.7|20
1644232680000|2022-02-07 11:18:00|30908.4|30888.4|30907.4|30887.4|30909.4|30889.4|30905.9|30885.9|32
1644232690000|2022-02-07 11:18:10|30907.6|30887.6|30900.3|30880.3|30908.6|30888.6|30897.5|30877.5|28
1644232700000|2022-02-07 11:18:20|30901.1|30881.1|30906.7|30886.7|30907.8|30887.8|30901.1|30881.1|28
1644232710000|2022-02-07 11:18:30|30907.4|30887.4|30907.1|30887.1|30910.1|30890.1|30906.6|30886.6|34
1644232720000|2022-02-07 11:18:40|30909.3|30889.3|30905.5|30885.5|30909.3|30889.3|30904.6|30884.6|26
1644232730000|2022-02-07 11:18:50|30907.1|30887.1|30898.8|30878.8|30907.1|30887.1|30897.2|30877.2|27
1644232740000|2022-02-07 11:19:00|30898.9|30878.9|30898.1|30878.1|30899.5|30879.5|30897.1|30877.1|26
1644232750000|2022-02-07 11:19:10|30898|30878|30899.7|30879.7|30900.2|30880.2|30896.8|30876.8|28
1644232760000|2022-02-07 11:19:20|30899.4|30879.4|30903.1|30883.1|30905|30885|30899.4|30879.4|28
1644232770000|2022-02-07 11:19:30|30903.5|30883.5|30899.1|30879.1|30903.5|30883.5|30898.3|30878.3|30
1644232780000|2022-02-07 11:19:40|30899.3|30879.3|30898.6|30878.6|30900.6|30880.6|30898.6|30878.6|24
1644232790000|2022-02-07 11:19:50|30898.4|30878.4|30898.7|30878.7|30899.3|30879.3|30897.7|30877.7|22
1644232800000|2022-02-07 11:20:00|30898.5|30878.5|30899.9|30879.9|30900.7|30880.7|30898|30878|20
1644232810000|2022-02-07 11:20:10|30899.5|30879.5|30899.8|30879.8|30900.4|30880.4|30898.9|30878.9|19
1644232820000|2022-02-07 11:20:20|30899.9|30879.9|30901|30881|30901.3|30881.3|30899.1|30879.1|25
1644232830000|2022-02-07 11:20:30|30901.3|30881.3|30902.1|30882.1|30902.7|30882.7|30901.3|30881.3|26
1644232840000|2022-02-07 11:20:40|30902.6|30882.6|30901.8|30881.8|30904.1|30884.1|30901|30881|31
1644232850000|2022-02-07 11:20:50|30901.5|30881.5|30901.2|30881.2|30902.5|30882.5|30900.5|30880.5|29
1644232860000|2022-02-07 11:21:00|30900.7|30880.7|30903.2|30883.2|30903.2|30883.2|30900.7|30880.7|32
1644232870000|2022-02-07 11:21:10|30902.6|30882.6|30901.5|30881.5|30903.1|30883.1|30900.6|30880.6|26
1644232880000|2022-02-07 11:21:20|30901.4|30881.4|30902.6|30882.6|30903.1|30883.1|30900.9|30880.9|33
1644232890000|2022-02-07 11:21:30|30902.5|30882.5|30903.6|30883.6|30903.6|30883.6|30901.2|30881.2|30
1644232900000|2022-02-07 11:21:40|30903|30883|30899.7|30879.7|30903|30883|30897.8|30877.8|32
1644232910000|2022-02-07 11:21:50|30900.2|30880.2|30900.3|30880.3|30900.9|30880.9|30899.4|30879.4|32
1644232920000|2022-02-07 11:22:00|30900|30880|30900.6|30880.6|30901.2|30881.2|30899.9|30879.9|30
1644232930000|2022-02-07 11:22:10|30899.4|30879.4|30901.4|30881.4|30901.4|30881.4|30897.3|30877.3|15
1644232940000|2022-02-07 11:22:20|30902.4|30882.4|30899.3|30879.3|30902.4|30882.4|30898.7|30878.7|19
1644232950000|2022-02-07 11:22:30|30900.1|30880.1|30898.4|30878.4|30900.1|30880.1|30897.1|30877.1|31
1644232960000|2022-02-07 11:22:40|30897.3|30877.3|30898.3|30878.3|30900.5|30880.5|30897.3|30877.3|31
1644232970000|2022-02-07 11:22:50|30898.7|30878.7|30896.8|30876.8|30899.9|30879.9|30896.8|30876.8|29
1644232980000|2022-02-07 11:23:00|30898.5|30878.5|30898.8|30878.8|30899.3|30879.3|30897.2|30877.2|31
1644232990000|2022-02-07 11:23:10|30899.3|30879.3|30899.6|30879.6|30900.7|30880.7|30898.8|30878.8|19
1644233000000|2022-02-07 11:23:20|30899.9|30879.9|30902|30882|30902.8|30882.8|30899.5|30879.5|32
1644233010000|2022-02-07 11:23:30|30902.2|30882.2|30899.3|30879.3|30902.2|30882.2|30898.9|30878.9|29
1644233020000|2022-02-07 11:23:40|30899.4|30879.4|30898.7|30878.7|30899.9|30879.9|30898.7|30878.7|12
1644233030000|2022-02-07 11:23:50|30900.5|30880.5|30900.7|30880.7|30900.9|30880.9|30900.2|30880.2|20
1644233040000|2022-02-07 11:24:00|30900.4|30880.4|30899.4|30879.4|30900.4|30880.4|30899.4|30879.4|19
1644233050000|2022-02-07 11:24:10|30899.5|30879.5|30899.2|30879.2|30899.8|30879.8|30898.9|30878.9|14
1644233060000|2022-02-07 11:24:20|30899.3|30879.3|30901.9|30881.9|30902.7|30882.7|30899.2|30879.2|18
1644233070000|2022-02-07 11:24:30|30901.2|30881.2|30898.9|30878.9|30902.2|30882.2|30898.5|30878.5|17
1644233080000|2022-02-07 11:24:40|30899.1|30879.1|30897.9|30877.9|30899.8|30879.8|30897.8|30877.8|22
1644233090000|2022-02-07 11:24:50|30897.7|30877.7|30897.8|30877.8|30899.8|30879.8|30897|30877|34
1644233100000|2022-02-07 11:25:00|30897.9|30877.9|30895.9|30875.9|30898.4|30878.4|30895.9|30875.9|22
1644233110000|2022-02-07 11:25:10|30896.2|30876.2|30895.8|30875.8|30897.6|30877.6|30895.4|30875.4|19
1644233120000|2022-02-07 11:25:20|30895.7|30875.7|30896|30876|30897.8|30877.8|30894.7|30874.7|24
1644233130000|2022-02-07 11:25:30|30895.7|30875.7|30895.1|30875.1|30896.7|30876.7|30894.5|30874.5|24
1644233140000|2022-02-07 11:25:40|30895|30875|30893.3|30873.3|30895.1|30875.1|30893.2|30873.2|21
1644233150000|2022-02-07 11:25:50|30893.4|30873.4|30893.8|30873.8|30894|30874|30893|30873|22
1644233160000|2022-02-07 11:26:00|30893.4|30873.4|30894.1|30874.1|30894.9|30874.9|30893.3|30873.3|23
1644233170000|2022-02-07 11:26:10|30893.6|30873.6|30893|30873|30893.6|30873.6|30892.8|30872.8|11
1644233180000|2022-02-07 11:26:20|30893.2|30873.2|30893.1|30873.1|30893.2|30873.2|30892.3|30872.3|12
1644233190000|2022-02-07 11:26:30|30893.2|30873.2|30885.7|30865.7|30893.4|30873.4|30882.6|30862.6|29
1644233200000|2022-02-07 11:26:40|30885.8|30865.8|30885.3|30865.3|30886.2|30866.2|30884.8|30864.8|19
1644233210000|2022-02-07 11:26:50|30885.2|30865.2|30886.1|30866.1|30886.1|30866.1|30884.2|30864.2|16
1644233220000|2022-02-07 11:27:00|30886|30866|30885|30865|30886.7|30866.7|30885|30865|22
1644233230000|2022-02-07 11:27:10|30885.4|30865.4|30885.5|30865.5|30886.6|30866.6|30885.1|30865.1|21
1644233240000|2022-02-07 11:27:20|30885.3|30865.3|30884.2|30864.2|30885.3|30865.3|30884.1|30864.1|15
1644233250000|2022-02-07 11:27:30|30884.4|30864.4|30885|30865|30885.1|30865.1|30883.9|30863.9|17
1644233260000|2022-02-07 11:27:40|30885.1|30865.1|30884.1|30864.1|30885.1|30865.1|30884|30864|10
1644233270000|2022-02-07 11:27:50|30884.2|30864.2|30883.1|30863.1|30884.2|30864.2|30883.1|30863.1|12
1644233280000|2022-02-07 11:28:00|30882.5|30862.5|30874.2|30854.2|30882.5|30862.5|30873|30853|32
1644233290000|2022-02-07 11:28:10|30875.1|30855.1|30878.4|30858.4|30880.2|30860.2|30872.9|30852.9|37
1644233300000|2022-02-07 11:28:20|30879.7|30859.7|30880.5|30860.5|30881.5|30861.5|30879.2|30859.2|32
1644233310000|2022-02-07 11:28:30|30880.6|30860.6|30880.4|30860.4|30882.4|30862.4|30878.9|30858.9|19
1644233320000|2022-02-07 11:28:40|30879.2|30859.2|30880.3|30860.3|30880.6|30860.6|30878.2|30858.2|23
1644233330000|2022-02-07 11:28:50|30880.4|30860.4|30878.6|30858.6|30880.4|30860.4|30878.3|30858.3|25
1644233340000|2022-02-07 11:29:00|30880|30860|30877.1|30857.1|30880|30860|30875.9|30855.9|30
1644233350000|2022-02-07 11:29:10|30877|30857|30876.2|30856.2|30877.6|30857.6|30875.3|30855.3|31
1644233360000|2022-02-07 11:29:20|30876.3|30856.3|30876.6|30856.6|30876.7|30856.7|30875.8|30855.8|28
1644233370000|2022-02-07 11:29:30|30876.8|30856.8|30876.8|30856.8|30877.2|30857.2|30876.2|30856.2|17
1644233380000|2022-02-07 11:29:40|30876.7|30856.7|30876.5|30856.5|30877.1|30857.1|30874.8|30854.8|22
1644233390000|2022-02-07 11:29:50|30877.1|30857.1|30875.5|30855.5|30877.1|30857.1|30875.1|30855.1|13
1644233400000|2022-02-07 11:30:00|30875.3|30855.3|30877.4|30857.4|30878|30858|30874.9|30854.9|22
1644233410000|2022-02-07 11:30:10|30877.3|30857.3|30877.2|30857.2|30878.9|30858.9|30875.3|30855.3|27
1644233420000|2022-02-07 11:30:20|30877.6|30857.6|30877.5|30857.5|30877.9|30857.9|30875.4|30855.4|24
1644233430000|2022-02-07 11:30:30|30877.3|30857.3|30877.4|30857.4|30878.8|30858.8|30876.4|30856.4|30
1644233440000|2022-02-07 11:30:40|30877.3|30857.3|30875.3|30855.3|30877.3|30857.3|30874.8|30854.8|21
1644233450000|2022-02-07 11:30:50|30875.4|30855.4|30874.3|30854.3|30876|30856|30872.9|30852.9|26
1644233460000|2022-02-07 11:31:00|30874.5|30854.5|30873.1|30853.1|30874.5|30854.5|30872.7|30852.7|22
1644233470000|2022-02-07 11:31:10|30873.2|30853.2|30874|30854|30874.8|30854.8|30873.2|30853.2|17
1644233480000|2022-02-07 11:31:20|30874.1|30854.1|30873.9|30853.9|30874.2|30854.2|30873.4|30853.4|14
1644233490000|2022-02-07 11:31:30|30873.7|30853.7|30875|30855|30875|30855|30873.4|30853.4|18
1644233500000|2022-02-07 11:31:40|30874.9|30854.9|30876|30856|30876.6|30856.6|30874.9|30854.9|12
1644233510000|2022-02-07 11:31:50|30875.9|30855.9|30876.4|30856.4|30876.8|30856.8|30875.9|30855.9|12
1644233520000|2022-02-07 11:32:00|30876.3|30856.3|30872.9|30852.9|30876.4|30856.4|30872.6|30852.6|26
1644233530000|2022-02-07 11:32:10|30872.8|30852.8|30871.3|30851.3|30873|30853|30870.8|30850.8|20
1644233540000|2022-02-07 11:32:20|30871.4|30851.4|30871.5|30851.5|30871.7|30851.7|30870.6|30850.6|25
1644233550000|2022-02-07 11:32:30|30871.4|30851.4|30868.5|30848.5|30871.6|30851.6|30868.5|30848.5|19
1644233560000|2022-02-07 11:32:40|30868.6|30848.6|30870.7|30850.7|30871.2|30851.2|30868.6|30848.6|27
1644233570000|2022-02-07 11:32:50|30870.5|30850.5|30863.9|30843.9|30871.4|30851.4|30863.5|30843.5|26
1644233580000|2022-02-07 11:33:00|30864|30844|30864.9|30844.9|30865.3|30845.3|30864|30844|20
1644233590000|2022-02-07 11:33:10|30864.8|30844.8|30864.9|30844.9|30866.1|30846.1|30864.6|30844.6|15
1644233600000|2022-02-07 11:33:20|30865|30845|30862.4|30842.4|30865.6|30845.6|30862.1|30842.1|24
1644233610000|2022-02-07 11:33:30|30862.2|30842.2|30862.6|30842.6|30862.6|30842.6|30861.8|30841.8|17
1644233620000|2022-02-07 11:33:40|30862.7|30842.7|30863.8|30843.8|30864.5|30844.5|30862.6|30842.6|17
1644233630000|2022-02-07 11:33:50|30863.6|30843.6|30858.8|30838.8|30864|30844|30858.5|30838.5|27
1644233640000|2022-02-07 11:34:00|30858.7|30838.7|30855.8|30835.8|30860.4|30840.4|30855.7|30835.7|28
1644233650000|2022-02-07 11:34:10|30855.9|30835.9|30855.9|30835.9|30858.5|30838.5|30855.6|30835.6|24
1644233660000|2022-02-07 11:34:20|30856.2|30836.2|30848.8|30828.8|30856.2|30836.2|30848.8|30828.8|29
1644233670000|2022-02-07 11:34:30|30849.8|30829.8|30845|30825|30850.8|30830.8|30845|30825|22
1644233680000|2022-02-07 11:34:40|30847.2|30827.2|30846.7|30826.7|30848.2|30828.2|30844.7|30824.7|28
1644233690000|2022-02-07 11:34:50|30847.2|30827.2|30849|30829|30859.5|30829.6|30846.8|30809.5|22
1644233700000|2022-02-07 11:35:00|30848.6|30828.6|30856.2|30836.2|30856.7|30836.7|30848.2|30828.2|31
1644233710000|2022-02-07 11:35:10|30856.7|30836.7|30855.7|30835.7|30857.5|30837.5|30855.2|30835.2|26
1644233720000|2022-02-07 11:35:20|30855.6|30835.6|30855.2|30835.2|30855.7|30835.7|30854.5|30834.5|26
1644233730000|2022-02-07 11:35:30|30855.3|30835.3|30855.1|30835.1|30856.1|30836.1|30854.4|30834.4|27
1644233740000|2022-02-07 11:35:40|30854.8|30834.8|30855.1|30835.1|30855.6|30835.6|30854|30834|18
1644233750000|2022-02-07 11:35:50|30854.8|30834.8|30856.1|30836.1|30856.1|30836.1|30854|30834|15
1644233760000|2022-02-07 11:36:00|30856.2|30836.2|30857|30837|30857.8|30837.8|30855.5|30835.5|22
1644233770000|2022-02-07 11:36:10|30856.9|30836.9|30854.5|30834.5|30858.1|30838.1|30854.5|30834.5|20
1644233780000|2022-02-07 11:36:20|30853.7|30833.7|30854.7|30834.7|30856.3|30836.3|30853.1|30833.1|24
1644233790000|2022-02-07 11:36:30|30854.4|30834.4|30857.8|30837.8|30857.8|30837.8|30854.4|30834.4|24
1644233800000|2022-02-07 11:36:40|30857.7|30837.7|30857|30837|30857.9|30837.9|30856.6|30836.6|15
1644233810000|2022-02-07 11:36:50|30856.9|30836.9|30857.6|30837.6|30857.6|30837.6|30856.4|30836.4|14
1644233820000|2022-02-07 11:37:00|30858|30838|30858.6|30838.6|30859.9|30839.9|30857.5|30837.5|22
1644233830000|2022-02-07 11:37:10|30859|30839|30859.5|30839.5|30859.5|30839.5|30858.7|30838.7|14
1644233840000|2022-02-07 11:37:20|30856.8|30836.8|30856.4|30836.4|30858.1|30838.1|30855.5|30835.5|24
1644233850000|2022-02-07 11:37:30|30856|30836|30858.3|30838.3|30859.1|30839.1|30855.7|30835.7|28
1644233860000|2022-02-07 11:37:40|30857.7|30837.7|30858.1|30838.1|30858.3|30838.3|30857.2|30837.2|13
1644233870000|2022-02-07 11:37:50|30857.9|30837.9|30857.8|30837.8|30858.6|30838.6|30857.7|30837.7|12
1644233880000|2022-02-07 11:38:00|30856.8|30836.8|30855.4|30835.4|30857.7|30837.7|30855.3|30835.3|13
1644233890000|2022-02-07 11:38:10|30855.6|30835.6|30857.8|30837.8|30858.9|30838.9|30854.9|30834.9|27
1644233900000|2022-02-07 11:38:20|30856.8|30836.8|30859|30839|30859|30839|30856|30836|18
1644233910000|2022-02-07 11:38:30|30857.4|30837.4|30855.8|30835.8|30857.4|30837.4|30854.6|30834.6|19
1644233920000|2022-02-07 11:38:40|30856.1|30836.1|30854.1|30834.1|30857.6|30837.6|30854.1|30834.1|20
1644233930000|2022-02-07 11:38:50|30854.4|30834.4|30856.8|30836.8|30857.2|30837.2|30853.5|30833.5|18
1644233940000|2022-02-07 11:39:00|30856.9|30836.9|30855|30835|30858.6|30838.6|30854|30834|28
1644233950000|2022-02-07 11:39:10|30854.9|30834.9|30853.2|30833.2|30856.7|30836.7|30852.9|30832.9|25
1644233960000|2022-02-07 11:39:20|30853|30833|30855.5|30835.5|30855.9|30835.9|30853|30833|18
1644233970000|2022-02-07 11:39:30|30855.8|30835.8|30855.6|30835.6|30856|30836|30854.4|30834.4|22
1644233980000|2022-02-07 11:39:40|30855.9|30835.9|30856.7|30836.7|30856.8|30836.8|30855.3|30835.3|11
1644233990000|2022-02-07 11:39:50|30856.8|30836.8|30854.3|30834.3|30858.1|30838.1|30854.3|30834.3|22
1644234000000|2022-02-07 11:40:00|30853.5|30833.5|30855|30835|30855.6|30835.6|30853.1|30833.1|21
1644234010000|2022-02-07 11:40:10|30854.6|30834.6|30850.5|30830.5|30855.1|30835.1|30850.1|30830.1|24
1644234020000|2022-02-07 11:40:20|30850.9|30830.9|30849.4|30829.4|30851|30831|30847.9|30827.9|28
1644234030000|2022-02-07 11:40:30|30848.5|30828.5|30847.1|30827.1|30849.6|30829.6|30845.6|30825.6|30
1644234040000|2022-02-07 11:40:40|30846.9|30826.9|30848.3|30828.3|30848.4|30828.4|30846.3|30826.3|20
1644234050000|2022-02-07 11:40:50|30848.2|30828.2|30851.3|30831.3|30852.2|30832.2|30848|30828|18
1644234060000|2022-02-07 11:41:00|30850.1|30830.1|30850.1|30830.1|30853|30833|30849.5|30829.5|28
1644234070000|2022-02-07 11:41:10|30851|30831|30849.5|30829.5|30851|30831|30849.2|30829.2|25
1644234080000|2022-02-07 11:41:20|30849.6|30829.6|30851.6|30831.6|30852.7|30832.7|30848.8|30828.8|27
1644234090000|2022-02-07 11:41:30|30851.5|30831.5|30853.4|30833.4|30853.8|30833.8|30851.2|30831.2|27
1644234100000|2022-02-07 11:41:40|30853.3|30833.3|30873.5|30853.5|30887.7|30856.4|30853.3|30833.3|35
1644234110000|2022-02-07 11:41:50|30873.6|30853.6|30873.2|30853.2|30887.3|30854|30871.8|30837.3|35
1644234120000|2022-02-07 11:42:00|30872.9|30852.9|30871|30851|30873.5|30853.5|30871|30851|33
1644234130000|2022-02-07 11:42:10|30871.6|30851.6|30867.3|30847.3|30871.6|30851.6|30866.6|30846.6|27
1644234140000|2022-02-07 11:42:20|30866.7|30846.7|30866.7|30846.7|30868|30848|30865.3|30845.3|34
1644234150000|2022-02-07 11:42:30|30867.3|30847.3|30872.7|30852.7|30872.9|30852.9|30866.7|30846.7|36
1644234160000|2022-02-07 11:42:40|30872.4|30852.4|30867.7|30847.7|30875.2|30855.2|30867.7|30847.7|30
1644234170000|2022-02-07 11:42:50|30867.6|30847.6|30860.2|30840.2|30867.9|30847.9|30860.1|30840.1|32
1644234180000|2022-02-07 11:43:00|30859.8|30839.8|30852.7|30832.7|30860.8|30840.8|30852.3|30832.3|35
1644234190000|2022-02-07 11:43:10|30852.3|30832.3|30846|30826|30853.1|30833.1|30846|30826|27
1644234200000|2022-02-07 11:43:20|30846.6|30826.6|30860|30840|30860.7|30840.7|30846.4|30826.4|36
1644234210000|2022-02-07 11:43:30|30859.7|30839.7|30870.3|30850.3|30871.4|30851.4|30859.1|30839.1|27
1644234220000|2022-02-07 11:43:40|30870.4|30850.4|30871.3|30821.3|30877.9|30850.4|30862.1|30818.8|37
1644234230000|2022-02-07 11:43:50|30869.7|30819.7|30874.1|30824.1|30875.4|30838.8|30855.9|30819.7|30
1644234240000|2022-02-07 11:44:00|30871.9|30821.9|30872.6|30822.6|30875.2|30825.2|30871.9|30821.9|23
1644234250000|2022-02-07 11:44:10|30872.8|30822.8|30871.8|30821.8|30872.8|30837.2|30853.2|30821.5|26
1644234260000|2022-02-07 11:44:20|30871.6|30821.6|30872.1|30822.1|30872.1|30833.9|30849.1|30818|30
1644234270000|2022-02-07 11:44:30|30872|30822|30857.3|30837.3|30873.6|30837.8|30856.1|30820.8|23
1644234280000|2022-02-07 11:44:40|30857.7|30837.7|30852.6|30832.6|30857.7|30837.7|30852.1|30832.1|30
1644234290000|2022-02-07 11:44:50|30852.9|30832.9|30868.4|30818.4|30868.4|30834|30851.5|30818.4|25
1644234300000|2022-02-07 11:45:00|30868.1|30818.1|30861|30841|30869.1|30841|30859.5|30818|21
1644234310000|2022-02-07 11:45:10|30861.6|30841.6|30887.9|30837.9|30888.1|30845.8|30861.6|30829.7|37
1644234320000|2022-02-07 11:45:20|30885.8|30835.8|30890.5|30840.5|30890.5|30840.5|30883.3|30833.3|30
1644234330000|2022-02-07 11:45:30|30891|30841|30898.4|30848.4|30898.4|30848.4|30890.3|30840.3|36
1644234340000|2022-02-07 11:45:40|30900|30850|30899.7|30849.7|30900.9|30850.9|30896|30846|25
1644234350000|2022-02-07 11:45:50|30900.1|30850.1|30899.5|30849.5|30900.3|30870|30886.6|30849.5|26
1644234360000|2022-02-07 11:46:00|30900.2|30850.2|30885|30835|30900.5|30855.5|30868.8|30834.6|33
1644234370000|2022-02-07 11:46:10|30885.6|30835.6|30873.3|30853.3|30885.6|30856.7|30870.4|30834.6|31
1644234380000|2022-02-07 11:46:20|30873.8|30853.8|30873.2|30853.2|30875.1|30855.1|30872.7|30852.7|19
1644234390000|2022-02-07 11:46:30|30873.6|30853.6|30866.2|30846.2|30873.6|30853.6|30865.1|30845.1|20
1644234400000|2022-02-07 11:46:40|30866.7|30846.7|30870.3|30850.3|30870.3|30850.3|30863.6|30843.6|24
1644234410000|2022-02-07 11:46:50|30870.7|30850.7|30866.9|30846.9|30870.9|30850.9|30866.5|30846.5|21
1644234420000|2022-02-07 11:47:00|30866.8|30846.8|30866.4|30846.4|30871.2|30851.2|30864.4|30844.4|30
1644234430000|2022-02-07 11:47:10|30866.8|30846.8|30865.3|30845.3|30866.8|30846.8|30864.6|30844.6|25
1644234440000|2022-02-07 11:47:20|30865.5|30845.5|30863.9|30843.9|30866.1|30846.1|30863.2|30843.2|27
1644234450000|2022-02-07 11:47:30|30863.7|30843.7|30863.1|30843.1|30864.4|30844.4|30862.4|30842.4|29
1644234460000|2022-02-07 11:47:40|30863|30843|30862.2|30842.2|30863.3|30843.3|30860.9|30840.9|25
1644234470000|2022-02-07 11:47:50|30860.8|30840.8|30860.2|30840.2|30862|30842|30860|30840|32
1644234480000|2022-02-07 11:48:00|30860.1|30840.1|30860.4|30840.4|30860.4|30840.4|30858.3|30838.3|30
1644234490000|2022-02-07 11:48:10|30860.3|30840.3|30857.7|30837.7|30860.7|30840.7|30856|30836|32
1644234500000|2022-02-07 11:48:20|30858.6|30838.6|30875.6|30855.6|30893|30857.5|30857.8|30835.9|38
1644234510000|2022-02-07 11:48:30|30876|30856|30868|30848|30888.7|30857.1|30867.5|30836.9|39
1644234520000|2022-02-07 11:48:40|30869.4|30849.4|30868.5|30848.5|30870.5|30850.5|30867.2|30847.2|35
1644234530000|2022-02-07 11:48:50|30868.3|30848.3|30860.8|30840.8|30869.2|30849.2|30860.3|30840.3|31
1644234540000|2022-02-07 11:49:00|30861.5|30841.5|30859.7|30839.7|30862.5|30842.5|30858.9|30838.9|35
1644234550000|2022-02-07 11:49:10|30859.8|30839.8|30856.6|30836.6|30859.8|30839.8|30855.6|30835.6|30
1644234560000|2022-02-07 11:49:20|30856.8|30836.8|30853.1|30833.1|30857.2|30837.2|30853.1|30833.1|29
1644234570000|2022-02-07 11:49:30|30853.4|30833.4|30850.2|30830.2|30853.6|30833.6|30850.1|30830.1|30
1644234580000|2022-02-07 11:49:40|30850.1|30830.1|30847.7|30827.7|30850.4|30830.4|30847.7|30827.7|27
1644234590000|2022-02-07 11:49:50|30847.8|30827.8|30847.3|30827.3|30848.6|30828.6|30845.6|30825.6|29
1644234600000|2022-02-07 11:50:00|30847|30827|30848.7|30828.7|30849.2|30829.2|30846.7|30826.7|27
1644234610000|2022-02-07 11:50:10|30849|30829|30846.7|30826.7|30849|30829|30846|30826|25
1644234620000|2022-02-07 11:50:20|30845.2|30825.2|30846|30826|30846.8|30826.8|30842.9|30822.9|32
1644234630000|2022-02-07 11:50:30|30846.3|30826.3|30865.7|30845.7|30882.2|30846.4|30846.3|30826.3|37
1644234640000|2022-02-07 11:50:40|30865.9|30845.9|30873.9|30853.9|30885.4|30854.5|30860.9|30835.4|38
1644234650000|2022-02-07 11:50:50|30874.1|30854.1|30860.2|30840.2|30881.9|30858.2|30860.2|30823.4|38
1644234660000|2022-02-07 11:51:00|30875.6|30825.6|30873|30823|30876|30840|30857.1|30820.7|33
1644234670000|2022-02-07 11:51:10|30871.6|30821.6|30874.9|30824.9|30874.9|30824.9|30870.8|30820.8|30
1644234680000|2022-02-07 11:51:20|30874.8|30824.8|30877.1|30827.1|30877.8|30842.4|30861.4|30824.5|29
1644234690000|2022-02-07 11:51:30|30877|30827|30877.6|30827.6|30877.6|30843.6|30861.1|30826.2|27
1644234700000|2022-02-07 11:51:40|30878.5|30828.5|30864.4|30844.4|30880.1|30845.7|30863.6|30828.3|29
1644234710000|2022-02-07 11:51:50|30864.2|30844.2|30879.8|30829.8|30879.8|30844.2|30864.2|30827.7|22
1644234720000|2022-02-07 11:52:00|30879.5|30829.5|30865.8|30845.8|30880.5|30847.2|30864.6|30829.4|30
1644234730000|2022-02-07 11:52:10|30865.4|30845.4|30864.3|30844.3|30865.4|30845.4|30864.2|30844.2|28
1644234740000|2022-02-07 11:52:20|30864.4|30844.4|30868.1|30848.1|30868.4|30848.4|30864.4|30844.4|20
1644234750000|2022-02-07 11:52:30|30868.2|30848.2|30862.7|30842.7|30868.2|30848.2|30862.4|30842.4|32
1644234760000|2022-02-07 11:52:40|30862.9|30842.9|30863.6|30843.6|30864.8|30844.8|30862.4|30842.4|33
1644234770000|2022-02-07 11:52:50|30863.1|30843.1|30861.6|30841.6|30863.6|30843.6|30860.3|30840.3|31
1644234780000|2022-02-07 11:53:00|30862.6|30842.6|30858.7|30838.7|30863.1|30843.1|30858.3|30838.3|32
1644234790000|2022-02-07 11:53:10|30859.2|30839.2|30858.9|30838.9|30861.4|30841.4|30858.5|30838.5|31
1644234800000|2022-02-07 11:53:20|30859.7|30839.7|30857|30837|30859.7|30839.7|30855|30835|36
1644234810000|2022-02-07 11:53:30|30855.9|30835.9|30854.9|30834.9|30856.8|30836.8|30854.8|30834.8|34
1644234820000|2022-02-07 11:53:40|30855.1|30835.1|30854.9|30834.9|30857.4|30837.4|30853.5|30833.5|36
1644234830000|2022-02-07 11:53:50|30855.2|30835.2|30852.6|30832.6|30867.2|30835.4|30852.6|30817.2|30
1644234840000|2022-02-07 11:54:00|30852.7|30832.7|30852.9|30832.9|30853.3|30833.3|30851.6|30831.6|21
1644234850000|2022-02-07 11:54:10|30853|30833|30851|30831|30853.5|30833.5|30850.9|30830.9|25
1644234860000|2022-02-07 11:54:20|30851.2|30831.2|30850.4|30830.4|30852|30832|30850.3|30830.3|28
1644234870000|2022-02-07 11:54:30|30850.7|30830.7|30846.1|30826.1|30850.9|30830.9|30845.3|30825.3|23
1644234880000|2022-02-07 11:54:40|30845.5|30825.5|30851.6|30831.6|30852.9|30832.9|30844.4|30824.4|30
1644234890000|2022-02-07 11:54:50|30852.1|30832.1|30851.5|30831.5|30852.6|30832.6|30851.5|30831.5|19
1644234900000|2022-02-07 11:55:00|30851|30831|30854.9|30834.9|30855.3|30835.3|30850.9|30830.9|31
1644234910000|2022-02-07 11:55:10|30855.1|30835.1|30854.7|30834.7|30855.1|30835.1|30853.7|30833.7|36
1644234920000|2022-02-07 11:55:20|30854.5|30834.5|30853.9|30833.9|30855.4|30835.4|30853.8|30833.8|26
1644234930000|2022-02-07 11:55:30|30854.1|30834.1|30853.1|30833.1|30854.7|30834.7|30852.8|30832.8|35
1644234940000|2022-02-07 11:55:40|30852.2|30832.2|30851.5|30831.5|30852.4|30832.4|30850.9|30830.9|20
1644234950000|2022-02-07 11:55:50|30851.4|30831.4|30851|30831|30854|30834|30851|30831|31
1644234960000|2022-02-07 11:56:00|30852|30832|30853.5|30833.5|30853.8|30833.8|30852|30832|24
1644234970000|2022-02-07 11:56:10|30853.3|30833.3|30851.4|30831.4|30853.4|30833.4|30850.9|30830.9|21
1644234980000|2022-02-07 11:56:20|30851.7|30831.7|30852.2|30832.2|30852.4|30832.4|30851.4|30831.4|22
1644234990000|2022-02-07 11:56:30|30852.1|30832.1|30851.1|30831.1|30852.4|30832.4|30850.7|30830.7|24
1644235000000|2022-02-07 11:56:40|30850.9|30830.9|30851.4|30831.4|30851.6|30831.6|30850.8|30830.8|22
1644235010000|2022-02-07 11:56:50|30851.5|30831.5|30849.4|30829.4|30851.5|30831.5|30849.4|30829.4|18
1644235020000|2022-02-07 11:57:00|30849.5|30829.5|30849|30829|30850.5|30830.5|30847.7|30827.7|28
1644235030000|2022-02-07 11:57:10|30848.6|30828.6|30847.9|30827.9|30850.6|30830.6|30847.8|30827.8|32
1644235040000|2022-02-07 11:57:20|30847.4|30827.4|30849.2|30829.2|30850|30830|30846.3|30826.3|34
1644235050000|2022-02-07 11:57:30|30848.7|30828.7|30849.1|30829.1|30849.5|30829.5|30847.2|30827.2|29
1644235060000|2022-02-07 11:57:40|30849.7|30829.7|30849.8|30829.8|30851|30831|30849.5|30829.5|20
1644235070000|2022-02-07 11:57:50|30849.9|30829.9|30848.6|30828.6|30850|30830|30847.5|30827.5|19
1644235080000|2022-02-07 11:58:00|30848.7|30828.7|30847.4|30827.4|30848.9|30828.9|30846.1|30826.1|28
1644235090000|2022-02-07 11:58:10|30847.5|30827.5|30847.4|30827.4|30848.2|30828.2|30846.2|30826.2|26
1644235100000|2022-02-07 11:58:20|30847.3|30827.3|30847.6|30827.6|30848.3|30828.3|30845.4|30825.4|27
1644235110000|2022-02-07 11:58:30|30847.8|30827.8|30847.4|30827.4|30848|30828|30846.2|30826.2|25
1644235120000|2022-02-07 11:58:40|30848|30828|30850.3|30830.3|30850.9|30830.9|30847.6|30827.6|16
1644235130000|2022-02-07 11:58:50|30850.7|30830.7|30854.6|30834.6|30856.8|30836.8|30850.2|30830.2|28
1644235140000|2022-02-07 11:59:00|30854.5|30834.5|30854.3|30834.3|30855.6|30835.6|30854|30834|25
1644235150000|2022-02-07 11:59:10|30854.4|30834.4|30854.6|30834.6|30856.4|30836.4|30853.6|30833.6|28
1644235160000|2022-02-07 11:59:20|30854.7|30834.7|30854.7|30834.7|30856|30836|30854.1|30834.1|21
1644235170000|2022-02-07 11:59:30|30854.8|30834.8|30853|30833|30857.7|30837.7|30852.8|30832.8|27
1644235180000|2022-02-07 11:59:40|30853.3|30833.3|30853.7|30833.7|30854.4|30834.4|30852.8|30832.8|18
1644235190000|2022-02-07 11:59:50|30854|30834|30855.4|30835.4|30855.5|30835.5|30854|30834|21
1644235200000|2022-02-07 12:00:00|30855.6|30835.6|30853.3|30833.3|30870.9|30836.2|30853.3|30820.4|34
1644235210000|2022-02-07 12:00:10|30853.8|30833.8|30848.5|30828.5|30865.2|30833.9|30848.2|30814.9|29
1644235220000|2022-02-07 12:00:20|30848.4|30828.4|30847.4|30827.4|30864|30828.8|30847.4|30813.1|20
1644235230000|2022-02-07 12:00:30|30846.7|30826.7|30847.6|30827.6|30862.3|30828.5|30845.9|30812.3|26
1644235240000|2022-02-07 12:00:40|30848|30828|30851.3|30831.3|30851.3|30831.3|30848|30828|18
1644235250000|2022-02-07 12:00:50|30850.1|30830.1|30850.2|30830.2|30851.1|30831.1|30849.2|30829.2|23
1644235260000|2022-02-07 12:01:00|30850.1|30830.1|30851.4|30831.4|30851.4|30831.4|30850.1|30830.1|21
1644235270000|2022-02-07 12:01:10|30853.9|30833.9|30852.2|30832.2|30854.1|30834.1|30851.1|30831.1|19
1644235280000|2022-02-07 12:01:20|30852.5|30832.5|30852|30832|30852.8|30832.8|30851.7|30831.7|15
1644235290000|2022-02-07 12:01:30|30851.8|30831.8|30854.1|30834.1|30866.7|30834.5|30849.9|30815.8|28
1644235300000|2022-02-07 12:01:40|30853.9|30833.9|30853.4|30833.4|30855.7|30835.7|30852.2|30832.2|24
1644235310000|2022-02-07 12:01:50|30853.3|30833.3|30853.9|30833.9|30855.4|30835.4|30853.3|30833.3|27
1644235320000|2022-02-07 12:02:00|30854.3|30834.3|30848.9|30828.9|30864.4|30835.4|30847.7|30814.4|29
1644235330000|2022-02-07 12:02:10|30850.2|30830.2|30847|30827|30850.3|30830.3|30845.7|30825.7|25
1644235340000|2022-02-07 12:02:20|30846.1|30826.1|30847.3|30827.3|30849|30829|30844|30824|32
1644235350000|2022-02-07 12:02:30|30846.1|30826.1|30850.9|30830.9|30851|30831|30846.1|30826.1|32
1644235360000|2022-02-07 12:02:40|30850.5|30830.5|30850.6|30830.6|30850.8|30830.8|30850|30830|15
1644235370000|2022-02-07 12:02:50|30850.7|30830.7|30848.9|30828.9|30851.4|30831.4|30848.8|30828.8|27
1644235380000|2022-02-07 12:03:00|30848.7|30828.7|30849.3|30829.3|30849.4|30829.4|30847|30827|27
1644235390000|2022-02-07 12:03:10|30848.1|30828.1|30849.7|30829.7|30849.8|30829.8|30847.2|30827.2|23
1644235400000|2022-02-07 12:03:20|30849.2|30829.2|30849.2|30829.2|30850.1|30830.1|30848.8|30828.8|27
1644235410000|2022-02-07 12:03:30|30849.3|30829.3|30847.2|30827.2|30849.7|30829.7|30847.1|30827.1|26
1644235420000|2022-02-07 12:03:40|30848.1|30828.1|30846.8|30826.8|30848.5|30828.5|30846.8|30826.8|22
1644235430000|2022-02-07 12:03:50|30847.1|30827.1|30846.3|30826.3|30847.1|30827.1|30844.4|30824.4|20
1644235440000|2022-02-07 12:04:00|30846.1|30826.1|30847.6|30827.6|30847.8|30827.8|30845.8|30825.8|31
1644235450000|2022-02-07 12:04:10|30847.7|30827.7|30847.4|30827.4|30851|30831|30847.3|30827.3|27
1644235460000|2022-02-07 12:04:20|30847.2|30827.2|30848.7|30828.7|30849.4|30829.4|30846.7|30826.7|31
1644235470000|2022-02-07 12:04:30|30848.4|30828.4|30851.2|30831.2|30851.8|30831.8|30848.4|30828.4|35
1644235480000|2022-02-07 12:04:40|30851.5|30831.5|30852.9|30832.9|30853|30833|30851.4|30831.4|33
1644235490000|2022-02-07 12:04:50|30852.6|30832.6|30849.6|30829.6|30852.7|30832.7|30848.5|30828.5|34
1644235500000|2022-02-07 12:05:00|30849.4|30829.4|30849.9|30829.9|30850|30830|30848.8|30828.8|20
1644235510000|2022-02-07 12:05:10|30850|30830|30851.2|30831.2|30852.9|30832.9|30850|30830|23
1644235520000|2022-02-07 12:05:20|30852.3|30832.3|30850.7|30830.7|30852.7|30832.7|30848.8|30828.8|25
1644235530000|2022-02-07 12:05:30|30848.8|30828.8|30847.1|30827.1|30850|30830|30847|30827|27
1644235540000|2022-02-07 12:05:40|30847.4|30827.4|30845.7|30825.7|30849|30829|30845.7|30825.7|26
1644235550000|2022-02-07 12:05:50|30846.3|30826.3|30850.5|30830.5|30850.5|30830.5|30846.1|30826.1|32
1644235560000|2022-02-07 12:06:00|30849.1|30829.1|30852.7|30832.7|30852.7|30832.7|30849.1|30829.1|30
1644235570000|2022-02-07 12:06:10|30852.5|30832.5|30851.6|30831.6|30853.2|30833.2|30851.6|30831.6|19
1644235580000|2022-02-07 12:06:20|30851.9|30831.9|30851.3|30831.3|30852.8|30832.8|30851.3|30831.3|21
1644235590000|2022-02-07 12:06:30|30851|30831|30872.7|30822.7|30873.2|30837.2|30851|30822.7|30
1644235600000|2022-02-07 12:06:40|30872.4|30822.4|30856.4|30836.4|30872.4|30836.5|30853.4|30822.4|28
1644235610000|2022-02-07 12:06:50|30856.5|30836.5|30856|30836|30856.6|30836.6|30856|30836|11
1644235620000|2022-02-07 12:07:00|30857.2|30837.2|30858.9|30838.9|30858.9|30838.9|30853.9|30833.9|28
1644235630000|2022-02-07 12:07:10|30858.5|30838.5|30871.4|30851.4|30871.8|30851.8|30857.3|30837.3|31
1644235640000|2022-02-07 12:07:20|30871.1|30851.1|30873.6|30853.6|30874.5|30854.5|30871.1|30851.1|35
1644235650000|2022-02-07 12:07:30|30873.5|30853.5|30869.8|30849.8|30875|30855|30869.6|30849.6|36
1644235660000|2022-02-07 12:07:40|30870|30850|30869.1|30849.1|30871|30851|30869.1|30849.1|25
1644235670000|2022-02-07 12:07:50|30869|30849|30870.9|30850.9|30871.5|30851.5|30869|30849|30
1644235680000|2022-02-07 12:08:00|30871|30851|30870.4|30850.4|30871|30851|30869|30849|25
1644235690000|2022-02-07 12:08:10|30870.1|30850.1|30870.4|30850.4|30870.9|30850.9|30869.5|30849.5|25
1644235700000|2022-02-07 12:08:20|30870.8|30850.8|30873.8|30853.8|30873.8|30853.8|30869.7|30849.7|24
1644235710000|2022-02-07 12:08:30|30874|30854|30873.6|30853.6|30875.6|30855.6|30872.9|30852.9|25
1644235720000|2022-02-07 12:08:40|30873.4|30853.4|30870|30850|30874.3|30854.3|30869|30849|27
1644235730000|2022-02-07 12:08:50|30870.5|30850.5|30869.1|30849.1|30871.6|30851.6|30869|30849|31
1644235740000|2022-02-07 12:09:00|30869|30849|30869.9|30849.9|30869.9|30849.9|30868.8|30848.8|32
1644235750000|2022-02-07 12:09:10|30869.5|30849.5|30869.1|30849.1|30871.7|30851.7|30868.6|30848.6|22
1644235760000|2022-02-07 12:09:20|30869.3|30849.3|30868.5|30848.5|30871.1|30851.1|30868.5|30848.5|25
1644235770000|2022-02-07 12:09:30|30869.4|30849.4|30868.9|30848.9|30882.8|30849.9|30866.6|30832.7|25
1644235780000|2022-02-07 12:09:40|30868.8|30848.8|30866.3|30846.3|30880.1|30849.5|30866|30828.7|32
1644235790000|2022-02-07 12:09:50|30866.4|30846.4|30869.4|30849.4|30869.8|30849.8|30866.3|30846.3|26
1644235800000|2022-02-07 12:10:00|30868.4|30848.4|30870.8|30850.8|30887.4|30851.4|30866.6|30837.4|29
1644235810000|2022-02-07 12:10:10|30870.9|30850.9|30870.8|30850.8|30871.3|30851.3|30870.6|30850.6|16
1644235820000|2022-02-07 12:10:20|30870.9|30850.9|30872.3|30852.3|30887.2|30852.9|30870.6|30836.5|26
1644235830000|2022-02-07 12:10:30|30872.4|30852.4|30871.3|30851.3|30873|30853|30871|30851|31
1644235840000|2022-02-07 12:10:40|30871.2|30851.2|30870.5|30850.5|30871.6|30851.6|30870.2|30850.2|28
1644235850000|2022-02-07 12:10:50|30872.1|30852.1|30868.8|30848.8|30872.1|30852.1|30868.6|30848.6|27
1644235860000|2022-02-07 12:11:00|30868.7|30848.7|30869.9|30849.9|30870.1|30850.1|30868.7|30848.7|11
1644235870000|2022-02-07 12:11:10|30871.4|30851.4|30870.7|30850.7|30873.1|30853.1|30870.3|30850.3|27
1644235880000|2022-02-07 12:11:20|30871|30851|30874.1|30854.1|30874.1|30854.1|30869.8|30849.8|30
1644235890000|2022-02-07 12:11:30|30873.1|30853.1|30875|30855|30875.5|30855.5|30873.1|30853.1|27
1644235900000|2022-02-07 12:11:40|30872.1|30852.1|30869.5|30849.5|30873|30853|30869.2|30849.2|32
1644235910000|2022-02-07 12:11:50|30869.6|30849.6|30869.1|30849.1|30870.6|30850.6|30868.7|30848.7|23
1644235920000|2022-02-07 12:12:00|30869.5|30849.5|30868.7|30848.7|30870.8|30850.8|30868.1|30848.1|29
1644235930000|2022-02-07 12:12:10|30869.3|30849.3|30870|30850|30871.3|30851.3|30868.5|30848.5|29
1644235940000|2022-02-07 12:12:20|30870.2|30850.2|30870.1|30850.1|30870.5|30850.5|30867|30847|26
1644235950000|2022-02-07 12:12:30|30870.2|30850.2|30871.2|30851.2|30871.5|30851.5|30868.1|30848.1|23
1644235960000|2022-02-07 12:12:40|30871.3|30851.3|30871.1|30851.1|30871.3|30851.3|30870.3|30850.3|18
1644235970000|2022-02-07 12:12:50|30871.3|30851.3|30869.6|30849.6|30871.7|30851.7|30869.6|30849.6|27
1644235980000|2022-02-07 12:13:00|30869.3|30849.3|30870.9|30850.9|30871.4|30851.4|30869.1|30849.1|29
1644235990000|2022-02-07 12:13:10|30871.3|30851.3|30870.8|30850.8|30871.4|30851.4|30868.6|30848.6|26
1644236000000|2022-02-07 12:13:20|30870.5|30850.5|30868.1|30848.1|30871|30851|30867.3|30847.3|18
1644236010000|2022-02-07 12:13:30|30868.8|30848.8|30869.8|30849.8|30870.4|30850.4|30868.1|30848.1|29
1644236020000|2022-02-07 12:13:40|30869.7|30849.7|30867.4|30847.4|30869.8|30849.8|30867|30847|27
1644236030000|2022-02-07 12:13:50|30867.3|30847.3|30865.9|30845.9|30867.5|30847.5|30865.3|30845.3|24
1644236040000|2022-02-07 12:14:00|30865.5|30845.5|30864.6|30844.6|30866.5|30846.5|30863.5|30843.5|25
1644236050000|2022-02-07 12:14:10|30864.8|30844.8|30866.1|30846.1|30866.6|30846.6|30864.5|30844.5|21
1644236060000|2022-02-07 12:14:20|30866.5|30846.5|30866.3|30846.3|30866.7|30846.7|30865.1|30845.1|18
1644236070000|2022-02-07 12:14:30|30865.3|30845.3|30865.2|30845.2|30865.8|30845.8|30863.9|30843.9|14
1644236080000|2022-02-07 12:14:40|30864.8|30844.8|30868.3|30848.3|30868.3|30848.3|30864.5|30844.5|19
1644236090000|2022-02-07 12:14:50|30868.4|30848.4|30869.9|30849.9|30871.7|30851.7|30866.5|30846.5|26
1644236100000|2022-02-07 12:15:00|30872.2|30852.2|30870.8|30850.8|30872.6|30852.6|30869.6|30849.6|31
1644236110000|2022-02-07 12:15:10|30870.5|30850.5|30869.4|30849.4|30871.7|30851.7|30868|30848|29
1644236120000|2022-02-07 12:15:20|30869.5|30849.5|30868.8|30848.8|30870.6|30850.6|30867.8|30847.8|29
1644236130000|2022-02-07 12:15:30|30869|30849|30870|30850|30876.2|30856.2|30869|30849|27
1644236140000|2022-02-07 12:15:40|30870.3|30850.3|30872.8|30852.8|30889|30855|30869.7|30839|31
1644236150000|2022-02-07 12:15:50|30873|30853|30871|30851|30874.8|30854.8|30870.1|30850.1|24
1644236160000|2022-02-07 12:16:00|30870.9|30850.9|30872|30852|30872|30852|30870.6|30850.6|19
1644236170000|2022-02-07 12:16:10|30871.9|30851.9|30872.8|30852.8|30873.6|30853.6|30871.5|30851.5|25
1644236180000|2022-02-07 12:16:20|30872.9|30852.9|30868.6|30848.6|30872.9|30852.9|30867.8|30847.8|24
1644236190000|2022-02-07 12:16:30|30868.1|30848.1|30870.8|30850.8|30871.6|30851.6|30867.6|30847.6|28
1644236200000|2022-02-07 12:16:40|30870.9|30850.9|30867.6|30847.6|30871.9|30851.9|30867.6|30847.6|29
1644236210000|2022-02-07 12:16:50|30867.4|30847.4|30862.9|30842.9|30867.9|30847.9|30861.7|30841.7|34
1644236220000|2022-02-07 12:17:00|30864.5|30844.5|30866.5|30846.5|30866.9|30846.9|30863.7|30843.7|27
1644236230000|2022-02-07 12:17:10|30866.7|30846.7|30865.1|30845.1|30866.7|30846.7|30863.5|30843.5|22
1644236240000|2022-02-07 12:17:20|30864.7|30844.7|30864.2|30844.2|30865.2|30845.2|30863.8|30843.8|21
1644236250000|2022-02-07 12:17:30|30864.1|30844.1|30869.3|30849.3|30869.5|30849.5|30863.6|30843.6|17
1644236260000|2022-02-07 12:17:40|30868.2|30848.2|30865.3|30845.3|30869.8|30849.8|30864.9|30844.9|33
1644236270000|2022-02-07 12:17:50|30865.7|30845.7|30865.6|30845.6|30866.1|30846.1|30864.3|30844.3|19
1644236280000|2022-02-07 12:18:00|30866.6|30846.6|30870.3|30850.3|30871.3|30851.3|30866.3|30846.3|26
1644236290000|2022-02-07 12:18:10|30870.4|30850.4|30869.6|30849.6|30871.9|30851.9|30867.7|30847.7|25
1644236300000|2022-02-07 12:18:20|30868.5|30848.5|30869.5|30849.5|30870.9|30850.9|30868.4|30848.4|21
1644236310000|2022-02-07 12:18:30|30869.6|30849.6|30868.9|30848.9|30870.8|30850.8|30868.9|30848.9|16
1644236320000|2022-02-07 12:18:40|30869|30849|30868.1|30848.1|30869.5|30849.5|30868|30848|22
1644236330000|2022-02-07 12:18:50|30869.3|30849.3|30871.9|30851.9|30872|30852|30869|30849|24
1644236340000|2022-02-07 12:19:00|30872.1|30852.1|30870.1|30850.1|30873.4|30853.4|30870.1|30850.1|18
1644236350000|2022-02-07 12:19:10|30870.2|30850.2|30869.7|30849.7|30870.4|30850.4|30867.5|30847.5|24
1644236360000|2022-02-07 12:19:20|30869.3|30849.3|30869.2|30849.2|30871.9|30851.9|30869.2|30849.2|27
1644236370000|2022-02-07 12:19:30|30867.1|30847.1|30869.3|30849.3|30869.3|30849.3|30867|30847|21
1644236380000|2022-02-07 12:19:40|30869.1|30849.1|30868.4|30848.4|30869.3|30849.3|30868.1|30848.1|13
1644236390000|2022-02-07 12:19:50|30868.5|30848.5|30869.8|30849.8|30869.8|30849.8|30867.7|30847.7|18
1644236400000|2022-02-07 12:20:00|30870.1|30850.1|30873.4|30853.4|30874.8|30854.8|30870.1|30850.1|24
1644236410000|2022-02-07 12:20:10|30873.3|30853.3|30875.2|30855.2|30875.8|30855.8|30871.6|30851.6|33
1644236420000|2022-02-07 12:20:20|30875|30855|30874|30854|30875|30855|30873|30853|21
1644236430000|2022-02-07 12:20:30|30874.2|30854.2|30871.4|30851.4|30874.2|30854.2|30871.1|30851.1|26
1644236440000|2022-02-07 12:20:40|30872|30852|30872|30852|30872.6|30852.6|30871.1|30851.1|30
1644236450000|2022-02-07 12:20:50|30869.9|30849.9|30868.6|30848.6|30871|30851|30867.7|30847.7|27
1644236460000|2022-02-07 12:21:00|30868.4|30848.4|30869.8|30849.8|30870.5|30850.5|30868.4|30848.4|19
1644236470000|2022-02-07 12:21:10|30869.6|30849.6|30870.1|30850.1|30871.3|30851.3|30869.1|30849.1|24
1644236480000|2022-02-07 12:21:20|30870.3|30850.3|30871.5|30851.5|30872.7|30852.7|30870.2|30850.2|19
1644236490000|2022-02-07 12:21:30|30870|30850|30869.4|30849.4|30870.7|30850.7|30869|30849|21
1644236500000|2022-02-07 12:21:40|30869.2|30849.2|30869|30849|30869.3|30849.3|30868.9|30848.9|11
1644236510000|2022-02-07 12:21:50|30868.9|30848.9|30869.5|30849.5|30869.6|30849.6|30867|30847|25
1644236520000|2022-02-07 12:22:00|30870.9|30850.9|30869.1|30849.1|30870.9|30850.9|30868.9|30848.9|15
1644236530000|2022-02-07 12:22:10|30869.3|30849.3|30870.6|30850.6|30870.6|30850.6|30869.1|30849.1|13
1644236540000|2022-02-07 12:22:20|30870.4|30850.4|30871.4|30851.4|30871.4|30851.4|30868.6|30848.6|19
1644236550000|2022-02-07 12:22:30|30871.7|30851.7|30870.8|30850.8|30871.7|30851.7|30870.6|30850.6|19
1644236560000|2022-02-07 12:22:40|30870.7|30850.7|30870.5|30850.5|30871.1|30851.1|30869.9|30849.9|12
1644236570000|2022-02-07 12:22:50|30870.9|30850.9|30870.5|30850.5|30875|30855|30870.5|30850.5|18
1644236580000|2022-02-07 12:23:00|30871.8|30851.8|30870.8|30850.8|30871.8|30851.8|30870.5|30850.5|16
1644236590000|2022-02-07 12:23:10|30871.2|30851.2|30871.1|30851.1|30871.7|30851.7|30870.6|30850.6|17
1644236600000|2022-02-07 12:23:20|30871|30851|30868.7|30848.7|30871|30851|30868.7|30848.7|16
1644236610000|2022-02-07 12:23:30|30868.8|30848.8|30871.3|30851.3|30872.4|30852.4|30868.8|30848.8|23
1644236620000|2022-02-07 12:23:40|30870.2|30850.2|30870.1|30850.1|30870.3|30850.3|30868.6|30848.6|19
1644236630000|2022-02-07 12:23:50|30870.4|30850.4|30870.2|30850.2|30870.5|30850.5|30869.7|30849.7|21
1644236640000|2022-02-07 12:24:00|30870.4|30850.4|30870.1|30850.1|30871.2|30851.2|30869.4|30849.4|22
1644236650000|2022-02-07 12:24:10|30870.6|30850.6|30868.8|30848.8|30872.7|30852.7|30868.7|30848.7|23
1644236660000|2022-02-07 12:24:20|30868.9|30848.9|30868.9|30848.9|30869.8|30849.8|30868.4|30848.4|15
1644236670000|2022-02-07 12:24:30|30869|30849|30869.4|30849.4|30869.4|30849.4|30868.3|30848.3|13
1644236680000|2022-02-07 12:24:40|30869.1|30849.1|30868.8|30848.8|30869.2|30849.2|30868.5|30848.5|8
1644236690000|2022-02-07 12:24:50|30869|30849|30870|30850|30870.2|30850.2|30869|30849|15
1644236700000|2022-02-07 12:25:00|30869.5|30849.5|30867.1|30847.1|30869.5|30849.5|30866.4|30846.4|22
1644236710000|2022-02-07 12:25:10|30867.9|30847.9|30867.6|30847.6|30868.2|30848.2|30867.3|30847.3|23
1644236720000|2022-02-07 12:25:20|30867.4|30847.4|30868.8|30848.8|30869|30849|30867.3|30847.3|14
1644236730000|2022-02-07 12:25:30|30868.4|30848.4|30869.9|30849.9|30869.9|30849.9|30868|30848|16
1644236740000|2022-02-07 12:25:40|30870|30850|30870.2|30850.2|30871.9|30851.9|30869.5|30849.5|21
1644236750000|2022-02-07 12:25:50|30870.3|30850.3|30871.3|30851.3|30871.5|30851.5|30869.2|30849.2|16
1644236760000|2022-02-07 12:26:00|30871.1|30851.1|30871.3|30851.3|30871.5|30851.5|30871|30851|14
1644236770000|2022-02-07 12:26:10|30871.5|30851.5|30872.7|30852.7|30874.8|30854.8|30871.5|30851.5|14
1644236780000|2022-02-07 12:26:20|30872.6|30852.6|30871|30851|30872.7|30852.7|30870.7|30850.7|13
1644236790000|2022-02-07 12:26:30|30871.2|30851.2|30870.4|30850.4|30872.6|30852.6|30870.4|30850.4|20
1644236800000|2022-02-07 12:26:40|30870.2|30850.2|30868.7|30848.7|30870.4|30850.4|30868.6|30848.6|19
1644236810000|2022-02-07 12:26:50|30868.6|30848.6|30867.8|30847.8|30868.6|30848.6|30866.4|30846.4|19
1644236820000|2022-02-07 12:27:00|30867.7|30847.7|30869.6|30849.6|30869.6|30849.6|30867.7|30847.7|18
1644236830000|2022-02-07 12:27:10|30869.8|30849.8|30873|30853|30874.5|30854.5|30869.8|30849.8|22
1644236840000|2022-02-07 12:27:20|30871.3|30851.3|30873.2|30853.2|30873.4|30853.4|30870.2|30850.2|22
1644236850000|2022-02-07 12:27:30|30873|30853|30874|30854|30874.1|30854.1|30872.2|30852.2|17
1644236860000|2022-02-07 12:27:40|30873.9|30853.9|30872.6|30852.6|30874.3|30854.3|30871.7|30851.7|19
1644236870000|2022-02-07 12:27:50|30872.1|30852.1|30871.3|30851.3|30872.4|30852.4|30869.3|30849.3|20
1644236880000|2022-02-07 12:28:00|30870.8|30850.8|30870.8|30850.8|30871.2|30851.2|30868.9|30848.9|21
1644236890000|2022-02-07 12:28:10|30871.1|30851.1|30873.9|30853.9|30875.1|30855.1|30870.5|30850.5|27
1644236900000|2022-02-07 12:28:20|30874|30854|30873.8|30853.8|30874.1|30854.1|30873.3|30853.3|20
1644236910000|2022-02-07 12:28:30|30873.7|30853.7|30874.4|30854.4|30878.2|30858.2|30873.7|30853.7|28
1644236920000|2022-02-07 12:28:40|30874.3|30854.3|30876.1|30856.1|30878.4|30858.4|30874.3|30854.3|29
1644236930000|2022-02-07 12:28:50|30875.9|30855.9|30875.2|30855.2|30876.5|30856.5|30874.3|30854.3|25
1644236940000|2022-02-07 12:29:00|30875|30855|30873.1|30853.1|30876.4|30856.4|30873|30853|23
1644236950000|2022-02-07 12:29:10|30872.7|30852.7|30871.3|30851.3|30873.5|30853.5|30871|30851|24
1644236960000|2022-02-07 12:29:20|30871.1|30851.1|30871|30851|30872.5|30852.5|30871|30851|18
1644236970000|2022-02-07 12:29:30|30871.5|30851.5|30868.6|30848.6|30871.5|30851.5|30868|30848|23
1644236980000|2022-02-07 12:29:40|30868.7|30848.7|30871.2|30851.2|30872.2|30852.2|30868.7|30848.7|25
1644236990000|2022-02-07 12:29:50|30871.5|30851.5|30869.6|30849.6|30871.5|30851.5|30869.2|30849.2|17
1644237000000|2022-02-07 12:30:00|30869.4|30849.4|30870.9|30850.9|30871|30851|30868.6|30848.6|25
1644237010000|2022-02-07 12:30:10|30870.5|30850.5|30870.6|30850.6|30871.4|30851.4|30870.1|30850.1|15
1644237020000|2022-02-07 12:30:20|30870.4|30850.4|30870.1|30850.1|30870.9|30850.9|30869.2|30849.2|21
1644237030000|2022-02-07 12:30:30|30870|30850|30870.1|30850.1|30870.7|30850.7|30869.7|30849.7|19
1644237040000|2022-02-07 12:30:40|30870|30850|30870.7|30850.7|30870.8|30850.8|30869.9|30849.9|10
1644237050000|2022-02-07 12:30:50|30872|30852|30872.2|30852.2|30872.9|30852.9|30871|30851|22
1644237060000|2022-02-07 12:31:00|30872.1|30852.1|30870.7|30850.7|30872.2|30852.2|30870.5|30850.5|20
1644237070000|2022-02-07 12:31:10|30870.6|30850.6|30870.2|30850.2|30870.7|30850.7|30870|30850|15
1644237080000|2022-02-07 12:31:20|30870.1|30850.1|30868.7|30848.7|30870.1|30850.1|30867.2|30847.2|24
1644237090000|2022-02-07 12:31:30|30869|30849|30868.4|30848.4|30869|30849|30867.8|30847.8|20
1644237100000|2022-02-07 12:31:40|30868|30848|30866.7|30846.7|30868.1|30848.1|30866.4|30846.4|23
1644237110000|2022-02-07 12:31:50|30866.6|30846.6|30866.9|30846.9|30868.2|30848.2|30866|30846|18
1644237120000|2022-02-07 12:32:00|30866.3|30846.3|30862.9|30842.9|30866.6|30846.6|30862.9|30842.9|25
1644237130000|2022-02-07 12:32:10|30863.7|30843.7|30865.3|30845.3|30865.5|30845.5|30863.7|30843.7|22
1644237140000|2022-02-07 12:32:20|30865.6|30845.6|30864.6|30844.6|30865.7|30845.7|30863.8|30843.8|22
1644237150000|2022-02-07 12:32:30|30864.7|30844.7|30873.7|30853.7|30874.9|30854.9|30863.7|30843.7|23
1644237160000|2022-02-07 12:32:40|30875.3|30855.3|30872.8|30852.8|30878.8|30858.8|30872.8|30852.8|30
1644237170000|2022-02-07 12:32:50|30872.7|30852.7|30873.9|30853.9|30875.6|30855.6|30872.7|30852.7|24
1644237180000|2022-02-07 12:33:00|30873.4|30853.4|30871.8|30851.8|30874.5|30854.5|30871.3|30851.3|30
1644237190000|2022-02-07 12:33:10|30872|30852|30872.8|30852.8|30873.2|30853.2|30870.8|30850.8|27
1644237200000|2022-02-07 12:33:20|30873.3|30853.3|30872.5|30852.5|30873.7|30853.7|30871.3|30851.3|27
1644237210000|2022-02-07 12:33:30|30872.7|30852.7|30873.4|30853.4|30875.1|30855.1|30872.4|30852.4|29
1644237220000|2022-02-07 12:33:40|30873.3|30853.3|30871.6|30851.6|30875.2|30855.2|30871.4|30851.4|28
1644237230000|2022-02-07 12:33:50|30872.1|30852.1|30869|30849|30872.2|30852.2|30869|30849|23
1644237240000|2022-02-07 12:34:00|30869.1|30849.1|30868.5|30848.5|30869.4|30849.4|30868.4|30848.4|22
1644237250000|2022-02-07 12:34:10|30868.9|30848.9|30871|30851|30871|30851|30868.5|30848.5|22
1644237260000|2022-02-07 12:34:20|30869.1|30849.1|30868|30848|30869.8|30849.8|30867.4|30847.4|25
1644237270000|2022-02-07 12:34:30|30867.7|30847.7|30867|30847|30867.9|30847.9|30865.9|30845.9|19
1644237280000|2022-02-07 12:34:40|30866.7|30846.7|30867.7|30847.7|30868.8|30848.8|30866.7|30846.7|28
1644237290000|2022-02-07 12:34:50|30867.5|30847.5|30866.5|30846.5|30867.9|30847.9|30866.3|30846.3|20
1644237300000|2022-02-07 12:35:00|30866.6|30846.6|30866.4|30846.4|30870.1|30850.1|30866.4|30846.4|34
1644237310000|2022-02-07 12:35:10|30866.9|30846.9|30866|30846|30867.5|30847.5|30866|30846|20
1644237320000|2022-02-07 12:35:20|30865.9|30845.9|30864|30844|30866.3|30846.3|30863.6|30843.6|28
1644237330000|2022-02-07 12:35:30|30871.5|30851.5|30878|30858|30879|30859|30871.5|30851.5|28
1644237340000|2022-02-07 12:35:40|30877|30857|30876.5|30856.5|30877.9|30857.9|30874|30854|24
1644237350000|2022-02-07 12:35:50|30891.8|30841.8|30873.9|30853.9|30891.8|30857.2|30873.6|30841.8|30
1644237360000|2022-02-07 12:36:00|30874|30854|30874|30854|30874.7|30854.7|30873.6|30853.6|16
1644237370000|2022-02-07 12:36:10|30874.1|30854.1|30875.3|30855.3|30875.5|30855.5|30874|30854|16
1644237380000|2022-02-07 12:36:20|30875.2|30855.2|30874.6|30854.6|30875.6|30855.6|30874.6|30854.6|13
1644237390000|2022-02-07 12:36:30|30875.3|30855.3|30874.8|30854.8|30876.9|30856.9|30874.8|30854.8|26
1644237400000|2022-02-07 12:36:40|30874.9|30854.9|30876.2|30856.2|30877.2|30857.2|30874.9|30854.9|20
1644237410000|2022-02-07 12:36:50|30876.4|30856.4|30877.2|30857.2|30878.8|30858.8|30876|30856|22
1644237420000|2022-02-07 12:37:00|30876.9|30856.9|30876.3|30856.3|30877.3|30857.3|30876.3|30856.3|24
1644237430000|2022-02-07 12:37:10|30876.2|30856.2|30875.1|30855.1|30876.4|30856.4|30874.8|30854.8|15
1644237440000|2022-02-07 12:37:20|30875|30855|30879.1|30859.1|30893.7|30859.7|30874.7|30839.5|27
1644237450000|2022-02-07 12:37:30|30879|30859|30881|30861|30882.9|30862.9|30879|30859|20
1644237460000|2022-02-07 12:37:40|30880.8|30860.8|30881.7|30861.7|30884.1|30864.1|30880.8|30860.8|22
1644237470000|2022-02-07 12:37:50|30881.5|30861.5|30884.7|30864.7|30885.5|30865.5|30881.5|30861.5|31
1644237480000|2022-02-07 12:38:00|30884.6|30864.6|30881.8|30861.8|30884.6|30864.6|30881.2|30861.2|24
1644237490000|2022-02-07 12:38:10|30881.2|30861.2|30882.8|30862.8|30883.8|30863.8|30881.2|30861.2|22
1644237500000|2022-02-07 12:38:20|30882.5|30862.5|30883|30863|30884.6|30864.6|30882.1|30862.1|20
1644237510000|2022-02-07 12:38:30|30883.2|30863.2|30884|30864|30884.8|30864.8|30882.7|30862.7|24
1644237520000|2022-02-07 12:38:40|30883.6|30863.6|30885.9|30865.9|30887|30867|30882.4|30862.4|20
1644237530000|2022-02-07 12:38:50|30886.6|30866.6|30885.8|30865.8|30901.4|30868|30885.8|30851.4|20
1644237540000|2022-02-07 12:39:00|30887.3|30867.3|30884.5|30864.5|30887.5|30867.5|30883.3|30863.3|27
1644237550000|2022-02-07 12:39:10|30884.4|30864.4|30884.9|30864.9|30885.4|30865.4|30884.4|30864.4|14
1644237560000|2022-02-07 12:39:20|30884.8|30864.8|30902.2|30852.2|30903.1|30866.8|30884|30850.9|23
1644237570000|2022-02-07 12:39:30|30901.9|30851.9|30886.1|30866.1|30901.9|30866.1|30885|30850.7|16
1644237580000|2022-02-07 12:39:40|30886|30866|30885.8|30865.8|30887.2|30867.2|30884.6|30864.6|27
1644237590000|2022-02-07 12:39:50|30886.2|30866.2|30884.1|30864.1|30886.2|30866.2|30883.6|30863.6|14
1644237600000|2022-02-07 12:40:00|30884.7|30864.7|30884.5|30864.5|30885.7|30865.7|30883.9|30863.9|28
1644237610000|2022-02-07 12:40:10|30884.6|30864.6|30885.2|30865.2|30886|30866|30884.6|30864.6|22
1644237620000|2022-02-07 12:40:20|30884.8|30864.8|30883.5|30863.5|30886.6|30866.6|30883.5|30863.5|29
1644237630000|2022-02-07 12:40:30|30882.6|30862.6|30884|30864|30884|30864|30879|30859|26
1644237640000|2022-02-07 12:40:40|30884.6|30864.6|30884.7|30864.7|30884.9|30864.9|30883|30863|26
1644237650000|2022-02-07 12:40:50|30884.4|30864.4|30888.3|30868.3|30889.6|30869.6|30884.4|30864.4|31
1644237660000|2022-02-07 12:41:00|30887.8|30867.8|30898.9|30878.9|30906.5|30886.5|30885.9|30865.9|31
1644237670000|2022-02-07 12:41:10|30899|30879|30900.1|30880.1|30902.3|30882.3|30897.1|30877.1|36
1644237680000|2022-02-07 12:41:20|30900.2|30880.2|30899.4|30879.4|30900.7|30880.7|30898.9|30878.9|26
1644237690000|2022-02-07 12:41:30|30900|30880|30898.8|30878.8|30919|30880.8|30896.5|30869|27
1644237700000|2022-02-07 12:41:40|30899|30879|30898.4|30878.4|30899.6|30879.6|30897.4|30877.4|25
1644237710000|2022-02-07 12:41:50|30898.8|30878.8|30898.8|30878.8|30900|30880|30898.1|30878.1|26
1644237720000|2022-02-07 12:42:00|30898.6|30878.6|30899.5|30879.5|30900.1|30880.1|30898.2|30878.2|19
1644237730000|2022-02-07 12:42:10|30898.7|30878.7|30899.5|30879.5|30901.1|30881.1|30898.7|30878.7|24
1644237740000|2022-02-07 12:42:20|30900|30880|30902.9|30882.9|30902.9|30882.9|30898.6|30878.6|25
1644237750000|2022-02-07 12:42:30|30901.8|30881.8|30898.4|30878.4|30916|30881.8|30896.6|30866|36
1644237760000|2022-02-07 12:42:40|30898.9|30878.9|30899.4|30879.4|30901.6|30881.6|30898.5|30878.5|37
1644237770000|2022-02-07 12:42:50|30899.1|30879.1|30899.5|30879.5|30901.6|30881.6|30899.1|30879.1|39
1644237780000|2022-02-07 12:43:00|30899.4|30879.4|30900|30880|30902.3|30882.3|30899.1|30879.1|36
1644237790000|2022-02-07 12:43:10|30899.6|30879.6|30900|30880|30901.7|30881.7|30899|30879|36
1644237800000|2022-02-07 12:43:20|30899.9|30879.9|30898.5|30878.5|30899.9|30879.9|30897.4|30877.4|33
1644237810000|2022-02-07 12:43:30|30898.3|30878.3|30896.9|30876.9|30898.9|30878.9|30895.1|30875.1|35
1644237820000|2022-02-07 12:43:40|30897.3|30877.3|30897.2|30877.2|30898.7|30878.7|30896.4|30876.4|35
1644237830000|2022-02-07 12:43:50|30897.3|30877.3|30898.5|30878.5|30898.8|30878.8|30894.5|30874.5|38
1644237840000|2022-02-07 12:44:00|30898.8|30878.8|30898.9|30878.9|30900.2|30880.2|30895.9|30875.9|35
1644237850000|2022-02-07 12:44:10|30898.3|30878.3|30910.6|30860.6|30911.3|30878.7|30894|30860.6|32
1644237860000|2022-02-07 12:44:20|30899|30879|30897.6|30877.6|30901.8|30881.8|30897.4|30877.4|33
1644237870000|2022-02-07 12:44:30|30897.5|30877.5|30898.8|30878.8|30899.8|30879.8|30897|30877|35
1644237880000|2022-02-07 12:44:40|30898.7|30878.7|30899.3|30879.3|30899.3|30879.3|30895.5|30875.5|34
1644237890000|2022-02-07 12:44:50|30896.1|30876.1|30896.2|30876.2|30898.3|30878.3|30895.9|30875.9|26
1644237900000|2022-02-07 12:45:00|30896.5|30876.5|30896.4|30876.4|30897.9|30877.9|30895.4|30875.4|29
1644237910000|2022-02-07 12:45:10|30896.7|30876.7|30910.2|30860.2|30911.4|30877.1|30895.2|30859.4|37
1644237920000|2022-02-07 12:45:20|30909.7|30859.7|30895.4|30875.4|30911.2|30876.8|30894.7|30859.6|32
1644237930000|2022-02-07 12:45:30|30895|30875|30894.9|30874.9|30896|30876|30894|30874|27
1644237940000|2022-02-07 12:45:40|30895.1|30875.1|30897.1|30877.1|30898.3|30878.3|30895|30875|22
1644237950000|2022-02-07 12:45:50|30897|30877|30896|30876|30900.1|30880.1|30894.5|30874.5|35
1644237960000|2022-02-07 12:46:00|30895.9|30875.9|30889|30869|30907.3|30876.8|30888.7|30857.3|35
1644237970000|2022-02-07 12:46:10|30891.2|30871.2|30884.5|30864.5|30891.2|30871.2|30884.3|30864.3|34
1644237980000|2022-02-07 12:46:20|30882.7|30862.7|30897.6|30847.6|30897.6|30865.5|30882.3|30846.3|24
1644237990000|2022-02-07 12:46:30|30897.3|30847.3|30882|30862|30897.3|30864.5|30881.8|30847.3|30
1644238000000|2022-02-07 12:46:40|30881.5|30861.5|30882|30862|30885.2|30865.2|30880|30860|35
1644238010000|2022-02-07 12:46:50|30882.8|30862.8|30881.5|30861.5|30884.5|30864.5|30881.5|30861.5|28
1644238020000|2022-02-07 12:47:00|30881.6|30861.6|30881.6|30861.6|30883.9|30863.9|30881.5|30861.5|26
1644238030000|2022-02-07 12:47:10|30882.1|30862.1|30882.5|30862.5|30885.2|30865.2|30881.1|30861.1|25
1644238040000|2022-02-07 12:47:20|30883.2|30863.2|30882.2|30862.2|30884.2|30864.2|30880.7|30860.7|30
1644238050000|2022-02-07 12:47:30|30880.3|30860.3|30880.7|30860.7|30882.5|30862.5|30879.5|30859.5|26
1644238060000|2022-02-07 12:47:40|30880.8|30860.8|30881.1|30861.1|30881.2|30861.2|30880.3|30860.3|19
1644238070000|2022-02-07 12:47:50|30880.9|30860.9|30881.8|30861.8|30882.6|30862.6|30879.6|30859.6|27
1644238080000|2022-02-07 12:48:00|30883.2|30863.2|30880.5|30860.5|30896.2|30863.2|30880|30845.5|28
1644238090000|2022-02-07 12:48:10|30879.6|30859.6|30879.8|30859.8|30880.4|30860.4|30878.4|30858.4|32
1644238100000|2022-02-07 12:48:20|30880.3|30860.3|30874.7|30854.7|30880.3|30860.3|30874.3|30854.3|32
1644238110000|2022-02-07 12:48:30|30874.8|30854.8|30870.7|30850.7|30885.8|30854.8|30866.9|30835.4|38
1644238120000|2022-02-07 12:48:40|30870.6|30850.6|30866.3|30846.3|30885|30850.6|30866.2|30832.2|30
1644238130000|2022-02-07 12:48:50|30865.8|30845.8|30858.2|30838.2|30879.7|30846.7|30858.2|30824|37
1644238140000|2022-02-07 12:49:00|30872.4|30822.4|30854.1|30834.1|30873.6|30839.9|30852.5|30821.1|33
1644238150000|2022-02-07 12:49:10|30868|30818|30851.6|30831.6|30868|30834.4|30850.7|30815|35
1644238160000|2022-02-07 12:49:20|30853.6|30833.6|30854.1|30834.1|30854.7|30834.7|30851.7|30831.7|32
1644238170000|2022-02-07 12:49:30|30854.4|30834.4|30853.9|30833.9|30854.7|30834.7|30852|30832|32
1644238180000|2022-02-07 12:49:40|30851.8|30831.8|30852.7|30832.7|30854.5|30834.5|30851.8|30831.8|31
1644238190000|2022-02-07 12:49:50|30852.8|30832.8|30852.2|30832.2|30852.9|30832.9|30849.9|30829.9|32
1644238200000|2022-02-07 12:50:00|30851.9|30831.9|30855.8|30835.8|30871.3|30835.9|30850.9|30818.3|35
1644238210000|2022-02-07 12:50:10|30856.5|30836.5|30850.2|30830.2|30866.1|30836.5|30849.2|30816.1|24
1644238220000|2022-02-07 12:50:20|30850.1|30830.1|30849.1|30829.1|30850.3|30830.3|30848.8|30828.8|18
1644238230000|2022-02-07 12:50:30|30849.6|30829.6|30863.1|30813.1|30864.3|30832|30846.6|30810.1|26
1644238240000|2022-02-07 12:50:40|30863|30813|30848.3|30828.3|30863|30829.8|30847|30810.1|20
1644238250000|2022-02-07 12:50:50|30846.7|30826.7|30845.5|30825.5|30863.6|30829.4|30845.5|30811.8|25
1644238260000|2022-02-07 12:51:00|30845.6|30825.6|30846.9|30826.9|30862.8|30829.2|30845.6|30812.6|29
1644238270000|2022-02-07 12:51:10|30847|30827|30848|30828|30848.5|30828.5|30845.5|30825.5|26
1644238280000|2022-02-07 12:51:20|30848.2|30828.2|30848.4|30828.4|30848.5|30828.5|30847.1|30827.1|22
1644238290000|2022-02-07 12:51:30|30847.9|30827.9|30845.8|30825.8|30848.6|30828.6|30845.8|30825.8|28
1644238300000|2022-02-07 12:51:40|30846.8|30826.8|30843.8|30823.8|30848|30828|30843.8|30823.8|29
1644238310000|2022-02-07 12:51:50|30844.1|30824.1|30847.8|30827.8|30847.8|30827.8|30842.1|30822.1|30
1644238320000|2022-02-07 12:52:00|30848.2|30828.2|30864.4|30814.4|30864.5|30831|30847.5|30810.4|26
1644238330000|2022-02-07 12:52:10|30864.1|30814.1|30850.7|30830.7|30866.4|30831.3|30847.2|30812.5|30
1644238340000|2022-02-07 12:52:20|30852.5|30832.5|30865|30815|30866.1|30832.5|30850.5|30812.1|23
1644238350000|2022-02-07 12:52:30|30864.9|30814.9|30850.2|30830.2|30865.8|30831.1|30849.9|30814.9|26
1644238360000|2022-02-07 12:52:40|30850.3|30830.3|30842.3|30822.3|30864.1|30830.3|30842.3|30812.1|25
1644238370000|2022-02-07 12:52:50|30842.5|30822.5|30841.3|30821.3|30844|30824|30840.6|30820.6|34
1644238380000|2022-02-07 12:53:00|30841|30821|30848.3|30828.3|30849.7|30829.7|30840.5|30820.5|32
1644238390000|2022-02-07 12:53:10|30850.9|30830.9|30854.8|30834.8|30869.8|30835.1|30849.9|30818.5|37
1644238400000|2022-02-07 12:53:20|30854.4|30834.4|30854.4|30834.4|30870.2|30835.8|30853.1|30818.7|32
1644238410000|2022-02-07 12:53:30|30854.2|30834.2|30869.3|30819.3|30869.3|30835.7|30853.2|30819.3|32
1644238420000|2022-02-07 12:53:40|30869.2|30819.2|30851.8|30831.8|30869.2|30836.4|30851.8|30818.7|32
1644238430000|2022-02-07 12:53:50|30851.4|30831.4|30854.9|30834.9|30854.9|30834.9|30845.3|30825.3|37
1644238440000|2022-02-07 12:54:00|30853.9|30833.9|30856.4|30836.4|30856.4|30836.4|30853.6|30833.6|33
1644238450000|2022-02-07 12:54:10|30856.1|30836.1|30857|30837|30858.6|30838.6|30855.5|30835.5|34
1644238460000|2022-02-07 12:54:20|30856.5|30836.5|30856|30836|30871.7|30838.8|30854.6|30820.6|36
1644238470000|2022-02-07 12:54:30|30854.6|30834.6|30856.7|30836.7|30858.9|30838.9|30854|30834|33
1644238480000|2022-02-07 12:54:40|30857.2|30837.2|30856.9|30836.9|30872.9|30838.8|30855.5|30822.9|35
1644238490000|2022-02-07 12:54:50|30857.3|30837.3|30857.4|30837.4|30858.4|30838.4|30855.2|30835.2|37
1644238500000|2022-02-07 12:55:00|30858.7|30838.7|30858.6|30838.6|30861.1|30841.1|30858.1|30838.1|35
1644238510000|2022-02-07 12:55:10|30858.9|30838.9|30860.6|30840.6|30861.7|30841.7|30858|30838|37
1644238520000|2022-02-07 12:55:20|30860.9|30840.9|30860.8|30840.8|30863|30843|30859.8|30839.8|37
1644238530000|2022-02-07 12:55:30|30861.6|30841.6|30862.6|30842.6|30864.1|30844.1|30860.3|30840.3|37
1644238540000|2022-02-07 12:55:40|30862|30842|30865.6|30845.6|30865.6|30845.6|30861.7|30841.7|36
1644238550000|2022-02-07 12:55:50|30865.2|30845.2|30867|30847|30868.5|30848.5|30863.7|30843.7|37
1644238560000|2022-02-07 12:56:00|30867.8|30847.8|30868.5|30848.5|30868.7|30848.7|30865.7|30845.7|34
1644238570000|2022-02-07 12:56:10|30868.6|30848.6|30865.1|30845.1|30868.9|30848.9|30861.5|30841.5|38
1644238580000|2022-02-07 12:56:20|30864.2|30844.2|30860.8|30840.8|30864.6|30844.6|30860.1|30840.1|36
1644238590000|2022-02-07 12:56:30|30860.4|30840.4|30856.4|30836.4|30862.2|30842.2|30855.7|30835.7|39
1644238600000|2022-02-07 12:56:40|30856.7|30836.7|30851.9|30831.9|30869.1|30837.3|30851.2|30819.1|34
1644238610000|2022-02-07 12:56:50|30851.4|30831.4|30851.4|30831.4|30867|30832.4|30850.4|30817|38
1644238620000|2022-02-07 12:57:00|30851.6|30831.6|30850.8|30830.8|30852.1|30832.1|30850.3|30830.3|26
1644238630000|2022-02-07 12:57:10|30851.5|30831.5|30851.7|30831.7|30852.7|30832.7|30849.2|30829.2|36
1644238640000|2022-02-07 12:57:20|30851.2|30831.2|30851.9|30831.9|30852.2|30832.2|30850.2|30830.2|34
1644238650000|2022-02-07 12:57:30|30851.3|30831.3|30852.5|30832.5|30853.9|30833.9|30849.6|30829.6|33
1644238660000|2022-02-07 12:57:40|30852.1|30832.1|30854.1|30834.1|30856.2|30836.2|30850.8|30830.8|37
1644238670000|2022-02-07 12:57:50|30853.7|30833.7|30851|30831|30854.2|30834.2|30850.9|30830.9|34
1644238680000|2022-02-07 12:58:00|30851.1|30831.1|30858.3|30838.3|30859.6|30839.6|30850.5|30830.5|36
1644238690000|2022-02-07 12:58:10|30858.7|30838.7|30878.4|30828.4|30879.7|30847.5|30858.6|30827.7|38
1644238700000|2022-02-07 12:58:20|30877.9|30827.9|30860.6|30840.6|30880.1|30844.8|30860.6|30826.1|37
1644238710000|2022-02-07 12:58:30|30875|30825|30864.8|30844.8|30882.9|30848|30860.2|30825|38
1644238720000|2022-02-07 12:58:40|30864.9|30844.9|30878.3|30828.3|30880|30845.5|30863.1|30828.2|35
1644238730000|2022-02-07 12:58:50|30864.4|30844.4|30867.7|30847.7|30879.8|30847.7|30864.3|30829.3|34
1644238740000|2022-02-07 12:59:00|30867.5|30847.5|30882.8|30832.8|30883.3|30849|30866.9|30831|31
1644238750000|2022-02-07 12:59:10|30868.1|30848.1|30867.5|30847.5|30882.6|30848.1|30864.7|30831.6|38
1644238760000|2022-02-07 12:59:20|30867.4|30847.4|30872.8|30852.8|30888.6|30853.6|30867.4|30837.1|37
1644238770000|2022-02-07 12:59:30|30872.5|30852.5|30869.2|30849.2|30884.7|30853.1|30869.2|30834.7|38
1644238780000|2022-02-07 12:59:40|30869.1|30849.1|30863.7|30843.7|30869.6|30849.6|30863.7|30843.7|35
1644238790000|2022-02-07 12:59:50|30864.7|30844.7|30866|30846|30868.3|30848.3|30864.7|30844.7|38
1644238800000|2022-02-07 13:00:00|30865.9|30845.9|30870.3|30850.3|30871.3|30851.3|30865.9|30845.9|36
1644238810000|2022-02-07 13:00:10|30870.5|30850.5|30870.5|30850.5|30871.7|30851.7|30868.4|30848.4|32
1644238820000|2022-02-07 13:00:20|30871.2|30851.2|30872.9|30852.9|30873.4|30853.4|30869.5|30849.5|35
1644238830000|2022-02-07 13:00:30|30872.5|30852.5|30868.6|30848.6|30873.4|30853.4|30867.7|30847.7|37
1644238840000|2022-02-07 13:00:40|30869|30849|30869.6|30849.6|30872.9|30852.9|30867.4|30847.4|36
1644238850000|2022-02-07 13:00:50|30869.8|30849.8|30870.7|30850.7|30871.1|30851.1|30869.8|30849.8|24
1644238860000|2022-02-07 13:01:00|30870.1|30850.1|30873.5|30853.5|30874.6|30854.6|30868.7|30848.7|36
1644238870000|2022-02-07 13:01:10|30873.8|30853.8|30873.6|30853.6|30875.2|30855.2|30872.1|30852.1|37
1644238880000|2022-02-07 13:01:20|30874|30854|30873.9|30853.9|30874.7|30854.7|30872.7|30852.7|35
1644238890000|2022-02-07 13:01:30|30873.7|30853.7|30876.5|30856.5|30879.1|30859.1|30873.7|30853.7|38
1644238900000|2022-02-07 13:01:40|30876.6|30856.6|30880|30860|30893.8|30861.1|30876.6|30843.8|36
1644238910000|2022-02-07 13:01:50|30880.3|30860.3|30880.4|30860.4|30881.3|30861.3|30879.5|30859.5|30
1644238920000|2022-02-07 13:02:00|30880.3|30860.3|30879.5|30859.5|30880.3|30860.3|30878.4|30858.4|26
1644238930000|2022-02-07 13:02:10|30879.3|30859.3|30877.1|30857.1|30879.3|30859.3|30875.4|30855.4|30
1644238940000|2022-02-07 13:02:20|30877.3|30857.3|30876.6|30856.6|30877.5|30857.5|30874.8|30854.8|30
1644238950000|2022-02-07 13:02:30|30877|30857|30877.5|30857.5|30877.7|30857.7|30876.6|30856.6|24
1644238960000|2022-02-07 13:02:40|30878|30858|30875.8|30855.8|30893|30858.5|30875.5|30842.8|32
1644238970000|2022-02-07 13:02:50|30876|30856|30874.7|30854.7|30878|30858|30874.7|30854.7|29
1644238980000|2022-02-07 13:03:00|30874.9|30854.9|30873.7|30853.7|30875.9|30855.9|30871.8|30851.8|38
1644238990000|2022-02-07 13:03:10|30872.8|30852.8|30873.8|30853.8|30875.5|30855.5|30871.9|30851.9|32
1644239000000|2022-02-07 13:03:20|30874.1|30854.1|30874.3|30854.3|30876.7|30856.7|30872.5|30852.5|36
1644239010000|2022-02-07 13:03:30|30874.2|30854.2|30872.1|30852.1|30874.2|30854.2|30870.7|30850.7|36
1644239020000|2022-02-07 13:03:40|30872.5|30852.5|30873.9|30853.9|30874.5|30854.5|30870.7|30850.7|34
1644239030000|2022-02-07 13:03:50|30874|30854|30873.8|30853.8|30876|30856|30872.7|30852.7|35
1644239040000|2022-02-07 13:04:00|30873.3|30853.3|30870.8|30850.8|30873.3|30853.3|30870.7|30850.7|35
1644239050000|2022-02-07 13:04:10|30871.1|30851.1|30871|30851|30873|30853|30870.2|30850.2|27
1644239060000|2022-02-07 13:04:20|30869.9|30849.9|30871.3|30851.3|30871.9|30851.9|30869.9|30849.9|29
1644239070000|2022-02-07 13:04:30|30870.2|30850.2|30871.3|30851.3|30873.1|30853.1|30870.2|30850.2|36
1644239080000|2022-02-07 13:04:40|30870.8|30850.8|30873.8|30853.8|30874.9|30854.9|30869.9|30849.9|35
1644239090000|2022-02-07 13:04:50|30875.7|30855.7|30880|30860|30880.1|30860.1|30875|30855|31
1644239100000|2022-02-07 13:05:00|30879.8|30859.8|30874.9|30854.9|30880.2|30860.2|30874.3|30854.3|32
1644239110000|2022-02-07 13:05:10|30874.7|30854.7|30875|30855|30876|30856|30872.5|30852.5|33
1644239120000|2022-02-07 13:05:20|30875.5|30855.5|30876.7|30856.7|30877.3|30857.3|30874.8|30854.8|33
1644239130000|2022-02-07 13:05:30|30876.4|30856.4|30876.5|30856.5|30877.7|30857.7|30876.2|30856.2|26
1644239140000|2022-02-07 13:05:40|30877.1|30857.1|30873.9|30853.9|30877.4|30857.4|30873.9|30853.9|29
1644239150000|2022-02-07 13:05:50|30874.3|30854.3|30873|30853|30875.5|30855.5|30872.7|30852.7|33
1644239160000|2022-02-07 13:06:00|30873.5|30853.5|30871.9|30851.9|30873.9|30853.9|30871.7|30851.7|35
1644239170000|2022-02-07 13:06:10|30872.2|30852.2|30871.2|30851.2|30872.6|30852.6|30870.5|30850.5|31
1644239180000|2022-02-07 13:06:20|30871.3|30851.3|30873.7|30853.7|30874.1|30854.1|30870.9|30850.9|34
1644239190000|2022-02-07 13:06:30|30873.8|30853.8|30872|30852|30874.8|30854.8|30870.9|30850.9|32
1644239200000|2022-02-07 13:06:40|30872.1|30852.1|30872.1|30852.1|30872.6|30852.6|30871|30851|34
1644239210000|2022-02-07 13:06:50|30871.4|30851.4|30872.1|30852.1|30872.9|30852.9|30871.3|30851.3|31
1644239220000|2022-02-07 13:07:00|30872|30852|30872.6|30852.6|30874|30854|30871.6|30851.6|35
1644239230000|2022-02-07 13:07:10|30872.7|30852.7|30872.9|30852.9|30873.5|30853.5|30871.1|30851.1|34
1644239240000|2022-02-07 13:07:20|30872.5|30852.5|30876.4|30856.4|30890.8|30857.1|30872.4|30840.3|28
1644239250000|2022-02-07 13:07:30|30876.9|30856.9|30876.4|30856.4|30880|30860|30875.7|30855.7|37
1644239260000|2022-02-07 13:07:40|30877.8|30857.8|30878.7|30858.7|30882.1|30862.1|30876.9|30856.9|36
1644239270000|2022-02-07 13:07:50|30878.6|30858.6|30878.9|30858.9|30879.4|30859.4|30874.4|30854.4|30
1644239280000|2022-02-07 13:08:00|30878.7|30858.7|30884.5|30864.5|30884.9|30864.9|30878.7|30858.7|28
1644239290000|2022-02-07 13:08:10|30884.1|30864.1|30884.9|30864.9|30885.3|30865.3|30883.1|30863.1|29
1644239300000|2022-02-07 13:08:20|30884.1|30864.1|30889.3|30869.3|30892|30872|30884|30864|33
1644239310000|2022-02-07 13:08:30|30890.7|30870.7|30892.5|30872.5|30892.6|30872.6|30889|30869|32
1644239320000|2022-02-07 13:08:40|30893.2|30873.2|30892|30872|30894.3|30874.3|30889.5|30869.5|34
1644239330000|2022-02-07 13:08:50|30891.1|30871.1|30891.6|30871.6|30893.1|30873.1|30890.5|30870.5|36
1644239340000|2022-02-07 13:09:00|30891.7|30871.7|30892.7|30872.7|30892.8|30872.8|30888.3|30868.3|28
1644239350000|2022-02-07 13:09:10|30892.6|30872.6|30892.5|30872.5|30895.1|30875.1|30892.5|30872.5|34
1644239360000|2022-02-07 13:09:20|30892.7|30872.7|30894.5|30874.5|30894.5|30874.5|30892.3|30872.3|19
1644239370000|2022-02-07 13:09:30|30894.1|30874.1|30894.7|30874.7|30894.7|30874.7|30893.7|30873.7|20
1644239380000|2022-02-07 13:09:40|30894.8|30874.8|30896.7|30876.7|30897.2|30877.2|30894.3|30874.3|28
1644239390000|2022-02-07 13:09:50|30897.1|30877.1|30896.9|30876.9|30898.6|30878.6|30893.9|30873.9|35
1644239400000|2022-02-07 13:10:00|30897.2|30877.2|30896.5|30876.5|30899.2|30879.2|30895|30875|36
1644239410000|2022-02-07 13:10:10|30896.8|30876.8|30895.7|30875.7|30898.3|30878.3|30894.5|30874.5|33
1644239420000|2022-02-07 13:10:20|30894.9|30874.9|30894.6|30874.6|30896.4|30876.4|30892.7|30872.7|34
1644239430000|2022-02-07 13:10:30|30894.3|30874.3|30893|30873|30894.8|30874.8|30893|30873|28
1644239440000|2022-02-07 13:10:40|30893.4|30873.4|30894.2|30874.2|30894.5|30874.5|30892.1|30872.1|35
1644239450000|2022-02-07 13:10:50|30894.1|30874.1|30895.4|30875.4|30896.2|30876.2|30893.2|30873.2|36
1644239460000|2022-02-07 13:11:00|30895|30875|30897.8|30877.8|30897.8|30877.8|30895|30875|35
1644239470000|2022-02-07 13:11:10|30897.7|30877.7|30901.7|30881.7|30902.6|30882.6|30897|30877|27
1644239480000|2022-02-07 13:11:20|30901.8|30881.8|30902.9|30882.9|30903.1|30883.1|30900.7|30880.7|28
1644239490000|2022-02-07 13:11:30|30902.6|30882.6|30897.2|30877.2|30904.2|30884.2|30897.2|30877.2|23
1644239500000|2022-02-07 13:11:40|30896.7|30876.7|30898.2|30878.2|30898.2|30878.2|30896.4|30876.4|24
1644239510000|2022-02-07 13:11:50|30898.3|30878.3|30898.6|30878.6|30899|30879|30897.5|30877.5|26
1644239520000|2022-02-07 13:12:00|30898.7|30878.7|30903.7|30883.7|30903.7|30883.7|30896.7|30876.7|33
1644239530000|2022-02-07 13:12:10|30903.5|30883.5|30894.1|30874.1|30903.9|30883.9|30893.3|30873.3|33
1644239540000|2022-02-07 13:12:20|30892.1|30872.1|30894.4|30874.4|30894.7|30874.7|30891|30871|31
1644239550000|2022-02-07 13:12:30|30894.2|30874.2|30892.2|30872.2|30897.3|30877.3|30892.2|30872.2|35
1644239560000|2022-02-07 13:12:40|30893.3|30873.3|30892.2|30872.2|30894.4|30874.4|30891.8|30871.8|27
1644239570000|2022-02-07 13:12:50|30893.1|30873.1|30891.3|30871.3|30893.1|30873.1|30890.9|30870.9|27
1644239580000|2022-02-07 13:13:00|30889.5|30869.5|30889.1|30869.1|30890.1|30870.1|30887.8|30867.8|30
1644239590000|2022-02-07 13:13:10|30889.6|30869.6|30892.9|30872.9|30894.2|30874.2|30889.1|30869.1|33
1644239600000|2022-02-07 13:13:20|30892.7|30872.7|30891.8|30871.8|30893.5|30873.5|30890.2|30870.2|29
1644239610000|2022-02-07 13:13:30|30891.6|30871.6|30891.4|30871.4|30892.1|30872.1|30890.6|30870.6|29
1644239620000|2022-02-07 13:13:40|30891.1|30871.1|30896.1|30876.1|30896.1|30876.1|30891.1|30871.1|35
1644239630000|2022-02-07 13:13:50|30896.2|30876.2|30895.6|30875.6|30897.2|30877.2|30895.2|30875.2|32
1644239640000|2022-02-07 13:14:00|30895.7|30875.7|30893.5|30873.5|30896.8|30876.8|30893.3|30873.3|29
1644239650000|2022-02-07 13:14:10|30893|30873|30893.8|30873.8|30894.7|30874.7|30891.8|30871.8|32
1644239660000|2022-02-07 13:14:20|30893.9|30873.9|30891.8|30871.8|30893.9|30873.9|30890.8|30870.8|35
1644239670000|2022-02-07 13:14:30|30891.4|30871.4|30891.5|30871.5|30892.5|30872.5|30891|30871|27
1644239680000|2022-02-07 13:14:40|30891.3|30871.3|30891.2|30871.2|30891.9|30871.9|30891|30871|18
1644239690000|2022-02-07 13:14:50|30891.3|30871.3|30891.5|30871.5|30891.8|30871.8|30891.1|30871.1|15
1644239700000|2022-02-07 13:15:00|30891.1|30871.1|30894.1|30874.1|30895.5|30875.5|30891.1|30871.1|35
1644239710000|2022-02-07 13:15:10|30893.8|30873.8|30894.4|30874.4|30895.7|30875.7|30893|30873|28
1644239720000|2022-02-07 13:15:20|30894.3|30874.3|30895.2|30875.2|30895.9|30875.9|30894.2|30874.2|24
1644239730000|2022-02-07 13:15:30|30894.9|30874.9|30895|30875|30895.5|30875.5|30894.5|30874.5|20
1644239740000|2022-02-07 13:15:40|30894.7|30874.7|30895.8|30875.8|30899.1|30879.1|30894.7|30874.7|30
1644239750000|2022-02-07 13:15:50|30896.2|30876.2|30898.3|30878.3|30900.7|30880.7|30895.3|30875.3|35
1644239760000|2022-02-07 13:16:00|30897.6|30877.6|30895.7|30875.7|30898.7|30878.7|30895|30875|33
1644239770000|2022-02-07 13:16:10|30895.9|30875.9|30895.5|30875.5|30897.1|30877.1|30895.1|30875.1|38
1644239780000|2022-02-07 13:16:20|30895.8|30875.8|30899.1|30879.1|30900.1|30880.1|30895|30875|30
1644239790000|2022-02-07 13:16:30|30898.9|30878.9|30897.2|30877.2|30900.3|30880.3|30896.9|30876.9|23
1644239800000|2022-02-07 13:16:40|30896.9|30876.9|30900.6|30880.6|30903.1|30883.1|30896.7|30876.7|35
1644239810000|2022-02-07 13:16:50|30900.4|30880.4|30900.5|30880.5|30902.2|30882.2|30898.5|30878.5|30
1644239820000|2022-02-07 13:17:00|30898.8|30878.8|30911.1|30891.1|30913|30893|30898.8|30878.8|34
1644239830000|2022-02-07 13:17:10|30910.7|30890.7|30906.5|30886.5|30913.4|30893.4|30905.7|30885.7|31
1644239840000|2022-02-07 13:17:20|30905.9|30885.9|30909.7|30889.7|30910|30890|30905.9|30885.9|31
1644239850000|2022-02-07 13:17:30|30909.2|30889.2|30907.6|30887.6|30910.8|30890.8|30906.8|30886.8|32
1644239860000|2022-02-07 13:17:40|30907.4|30887.4|30908|30888|30908.5|30888.5|30905.2|30885.2|35
1644239870000|2022-02-07 13:17:50|30909.1|30889.1|30914.2|30894.2|30915.6|30895.6|30909|30889|36
1644239880000|2022-02-07 13:18:00|30914.4|30894.4|30914.4|30894.4|30915.2|30895.2|30914|30894|26
1644239890000|2022-02-07 13:18:10|30914.5|30894.5|30915.5|30895.5|30916.2|30896.2|30914.5|30894.5|21
1644239900000|2022-02-07 13:18:20|30915.2|30895.2|30916.6|30896.6|30918.7|30898.7|30915.2|30895.2|32
1644239910000|2022-02-07 13:18:30|30915.9|30895.9|30916.5|30896.5|30917.9|30897.9|30915.9|30895.9|27
1644239920000|2022-02-07 13:18:40|30916.8|30896.8|30915.9|30895.9|30917.8|30897.8|30915.6|30895.6|26
1644239930000|2022-02-07 13:18:50|30916|30896|30917.1|30897.1|30918.1|30898.1|30915.1|30895.1|38
1644239940000|2022-02-07 13:19:00|30917|30897|30913.4|30893.4|30917|30897|30913.4|30893.4|36
1644239950000|2022-02-07 13:19:10|30914.5|30894.5|30912.1|30892.1|30915.3|30895.3|30911.2|30891.2|31
1644239960000|2022-02-07 13:19:20|30912.8|30892.8|30911.4|30891.4|30913.9|30893.9|30911.2|30891.2|35
1644239970000|2022-02-07 13:19:30|30911.2|30891.2|30909.5|30889.5|30911.2|30891.2|30908.4|30888.4|32
1644239980000|2022-02-07 13:19:40|30909.2|30889.2|30909.8|30889.8|30910.7|30890.7|30908.1|30888.1|28
1644239990000|2022-02-07 13:19:50|30909.9|30889.9|30909.5|30889.5|30911.4|30891.4|30908.7|30888.7|28
1644240000000|2022-02-07 13:20:00|30909.8|30889.8|30908.4|30888.4|30910.6|30890.6|30906.8|30886.8|36
1644240010000|2022-02-07 13:20:10|30908.3|30888.3|30909.1|30889.1|30910.1|30890.1|30905.3|30885.3|36
1644240020000|2022-02-07 13:20:20|30909.6|30889.6|30908.5|30888.5|30910.4|30890.4|30907.4|30887.4|30
1644240030000|2022-02-07 13:20:30|30908.7|30888.7|30906.6|30886.6|30909.3|30889.3|30905.4|30885.4|26
1644240040000|2022-02-07 13:20:40|30906.7|30886.7|30907.7|30887.7|30907.7|30887.7|30906.3|30886.3|24
1644240050000|2022-02-07 13:20:50|30907.6|30887.6|30906.2|30886.2|30908.2|30888.2|30906|30886|26
1644240060000|2022-02-07 13:21:00|30906.5|30886.5|30903.7|30883.7|30906.5|30886.5|30902.3|30882.3|24
1644240070000|2022-02-07 13:21:10|30903|30883|30904.4|30884.4|30904.4|30884.4|30902|30882|25
1644240080000|2022-02-07 13:21:20|30904.2|30884.2|30904.7|30884.7|30904.8|30884.8|30902.9|30882.9|24
1644240090000|2022-02-07 13:21:30|30904.5|30884.5|30902.7|30882.7|30905.7|30885.7|30902.5|30882.5|31
1644240100000|2022-02-07 13:21:40|30901.8|30881.8|30887.5|30867.5|30902|30882|30886.5|30866.5|36
1644240110000|2022-02-07 13:21:50|30887.9|30867.9|30887.2|30867.2|30904.9|30871.2|30886.8|30854.5|37
1644240120000|2022-02-07 13:22:00|30887.7|30867.7|30888.3|30868.3|30889.1|30869.1|30886.3|30866.3|33
1644240130000|2022-02-07 13:22:10|30888.2|30868.2|30877.9|30857.9|30888.8|30868.8|30877.7|30857.7|29
1644240140000|2022-02-07 13:22:20|30878.4|30858.4|30882.6|30862.6|30898.4|30863.2|30878.4|30845.8|32
1644240150000|2022-02-07 13:22:30|30879.5|30859.5|30877|30857|30879.5|30859.5|30875.6|30855.6|33
1644240160000|2022-02-07 13:22:40|30877.2|30857.2|30872.1|30852.1|30878.4|30858.4|30872.1|30852.1|37
1644240170000|2022-02-07 13:22:50|30872|30852|30877.3|30857.3|30877.8|30857.8|30868.3|30848.3|37
1644240180000|2022-02-07 13:23:00|30877.1|30857.1|30878.4|30858.4|30895.5|30862.3|30877.1|30843.5|37
1644240190000|2022-02-07 13:23:10|30877.7|30857.7|30882|30862|30883.8|30863.8|30877.7|30857.7|33
1644240200000|2022-02-07 13:23:20|30882.8|30862.8|30884.8|30864.8|30885.8|30865.8|30882|30862|34
1644240210000|2022-02-07 13:23:30|30884.2|30864.2|30885.7|30865.7|30902.1|30867|30884.2|30850|32
1644240220000|2022-02-07 13:23:40|30887|30867|30888.7|30868.7|30889.7|30869.7|30884.6|30864.6|34
1644240230000|2022-02-07 13:23:50|30889.4|30869.4|30886.6|30866.6|30889.4|30869.4|30885.2|30865.2|34
1644240240000|2022-02-07 13:24:00|30888.2|30868.2|30887|30867|30888.2|30868.2|30884.5|30864.5|34
1644240250000|2022-02-07 13:24:10|30886.9|30866.9|30885.7|30865.7|30888.7|30868.7|30885.5|30865.5|35
1644240260000|2022-02-07 13:24:20|30886.5|30866.5|30890.7|30870.7|30891.6|30871.6|30885.1|30865.1|36
1644240270000|2022-02-07 13:24:30|30891.8|30871.8|30893.9|30873.9|30895|30875|30891.8|30871.8|36
1644240280000|2022-02-07 13:24:40|30894.2|30874.2|30899.7|30879.7|30900.1|30880.1|30894.1|30874.1|29
1644240290000|2022-02-07 13:24:50|30899.6|30879.6|30899.9|30879.9|30904|30884|30898.5|30878.5|35
1644240300000|2022-02-07 13:25:00|30900.9|30880.9|30903.4|30883.4|30903.4|30883.4|30897.8|30877.8|36
1644240310000|2022-02-07 13:25:10|30902|30882|30901.3|30881.3|30904.9|30884.9|30898.6|30878.6|33
1644240320000|2022-02-07 13:25:20|30901.2|30881.2|30895.4|30875.4|30901.9|30881.9|30893.3|30873.3|28
1644240330000|2022-02-07 13:25:30|30895.3|30875.3|30897.7|30877.7|30897.7|30877.7|30894.9|30874.9|22
1644240340000|2022-02-07 13:25:40|30897.5|30877.5|30900.3|30880.3|30900.3|30880.3|30895.8|30875.8|26
1644240350000|2022-02-07 13:25:50|30899.8|30879.8|30896.7|30876.7|30899.8|30879.8|30896.6|30876.6|34
1644240360000|2022-02-07 13:26:00|30896.5|30876.5|30895.5|30875.5|30898.9|30878.9|30893.9|30873.9|37
1644240370000|2022-02-07 13:26:10|30895.1|30875.1|30881.2|30861.2|30895.5|30875.5|30881.2|30861.2|35
1644240380000|2022-02-07 13:26:20|30882|30862|30878.7|30858.7|30883.3|30863.3|30877.7|30857.7|29
1644240390000|2022-02-07 13:26:30|30879.5|30859.5|30886.3|30866.3|30887.5|30867.5|30878.8|30858.8|38
1644240400000|2022-02-07 13:26:40|30888|30868|30888.4|30868.4|30890.7|30870.7|30886.5|30866.5|29
1644240410000|2022-02-07 13:26:50|30888.6|30868.6|30890.4|30870.4|30891.6|30871.6|30888.6|30868.6|32
1644240420000|2022-02-07 13:27:00|30891|30871|30892.9|30872.9|30893.1|30873.1|30890.4|30870.4|24
1644240430000|2022-02-07 13:27:10|30892.5|30872.5|30896.4|30876.4|30896.4|30876.4|30892.4|30872.4|31
1644240440000|2022-02-07 13:27:20|30895.9|30875.9|30894.8|30874.8|30897.1|30877.1|30894.2|30874.2|19
1644240450000|2022-02-07 13:27:30|30894.9|30874.9|30895.3|30875.3|30898.8|30878.8|30894.6|30874.6|28
1644240460000|2022-02-07 13:27:40|30895.8|30875.8|30895.3|30875.3|30896.9|30876.9|30894.5|30874.5|18
1644240470000|2022-02-07 13:27:50|30895.4|30875.4|30895.2|30875.2|30896.1|30876.1|30894.7|30874.7|19
1644240480000|2022-02-07 13:28:00|30895.1|30875.1|30893.7|30873.7|30896.9|30876.9|30892.8|30872.8|23
1644240490000|2022-02-07 13:28:10|30894.2|30874.2|30901.9|30881.9|30902.4|30882.4|30894.2|30874.2|34
1644240500000|2022-02-07 13:28:20|30902|30882|30905.9|30885.9|30906.7|30886.7|30901.8|30881.8|30
1644240510000|2022-02-07 13:28:30|30906.3|30886.3|30904.9|30884.9|30909.1|30889.1|30904.2|30884.2|35
1644240520000|2022-02-07 13:28:40|30904.8|30884.8|30903.8|30883.8|30906.4|30886.4|30902.6|30882.6|27
1644240530000|2022-02-07 13:28:50|30903.6|30883.6|30902.7|30882.7|30903.6|30883.6|30901.5|30881.5|26
1644240540000|2022-02-07 13:29:00|30902.9|30882.9|30904.2|30884.2|30904.2|30884.2|30900.4|30880.4|21
1644240550000|2022-02-07 13:29:10|30902.2|30882.2|30904.6|30884.6|30904.6|30884.6|30900.8|30880.8|31
1644240560000|2022-02-07 13:29:20|30904.9|30884.9|30900.2|30880.2|30904.9|30884.9|30900.2|30880.2|29
1644240570000|2022-02-07 13:29:30|30898.7|30878.7|30898.4|30878.4|30898.9|30878.9|30896.3|30876.3|28
1644240580000|2022-02-07 13:29:40|30899.4|30879.4|30902.5|30882.5|30902.8|30882.8|30899.4|30879.4|21
1644240590000|2022-02-07 13:29:50|30902.8|30882.8|30900.9|30880.9|30902.8|30882.8|30900.6|30880.6|25
1644240600000|2022-02-07 13:30:00|30900.6|30880.6|30900.5|30880.5|30902.4|30882.4|30900.4|30880.4|29
1644240610000|2022-02-07 13:30:10|30901.8|30881.8|30903.5|30883.5|30905|30885|30901.8|30881.8|30
1644240620000|2022-02-07 13:30:20|30903.3|30883.3|30901.8|30881.8|30903.8|30883.8|30901.8|30881.8|34
1644240630000|2022-02-07 13:30:30|30902.1|30882.1|30902.6|30882.6|30904.6|30884.6|30901.3|30881.3|33
1644240640000|2022-02-07 13:30:40|30902.5|30882.5|30903.7|30883.7|30903.8|30883.8|30902.5|30882.5|21
1644240650000|2022-02-07 13:30:50|30903.5|30883.5|30904.5|30884.5|30905|30885|30903.5|30883.5|14
1644240660000|2022-02-07 13:31:00|30904.3|30884.3|30903.4|30883.4|30905.3|30885.3|30902.3|30882.3|33
1644240670000|2022-02-07 13:31:10|30903.1|30883.1|30901.8|30881.8|30904.4|30884.4|30901.7|30881.7|29
1644240680000|2022-02-07 13:31:20|30901.7|30881.7|30903.2|30883.2|30904|30884|30901.4|30881.4|28
1644240690000|2022-02-07 13:31:30|30903.3|30883.3|30905.4|30885.4|30906.9|30886.9|30903.3|30883.3|25
1644240700000|2022-02-07 13:31:40|30905.2|30885.2|30906.9|30886.9|30906.9|30886.9|30905.2|30885.2|12
1644240710000|2022-02-07 13:31:50|30906|30886|30906.2|30886.2|30908.5|30888.5|30905.9|30885.9|18
1644240720000|2022-02-07 13:32:00|30905.7|30885.7|30907.3|30887.3|30908.1|30888.1|30902.2|30882.2|23
1644240730000|2022-02-07 13:32:10|30907.6|30887.6|30906.9|30886.9|30907.6|30887.6|30906|30886|17
1644240740000|2022-02-07 13:32:20|30906.2|30886.2|30908.2|30888.2|30908.2|30888.2|30906.2|30886.2|18
1644240750000|2022-02-07 13:32:30|30908.1|30888.1|30907.1|30887.1|30908.7|30888.7|30906.5|30886.5|20
1644240760000|2022-02-07 13:32:40|30907.5|30887.5|30906.6|30886.6|30907.9|30887.9|30906.2|30886.2|23
1644240770000|2022-02-07 13:32:50|30906.8|30886.8|30904.8|30884.8|30907.1|30887.1|30904.6|30884.6|25
1644240780000|2022-02-07 13:33:00|30905|30885|30906.9|30886.9|30907.5|30887.5|30904.9|30884.9|22
1644240790000|2022-02-07 13:33:10|30906.8|30886.8|30906.5|30886.5|30907.2|30887.2|30906.1|30886.1|18
1644240800000|2022-02-07 13:33:20|30906.3|30886.3|30901.6|30881.6|30907.4|30887.4|30901.6|30881.6|19
1644240810000|2022-02-07 13:33:30|30901.1|30881.1|30890.4|30870.4|30905.7|30883.5|30889.2|30851|32
1644240820000|2022-02-07 13:33:40|30890.5|30870.5|30891.6|30871.6|30891.7|30871.7|30889.5|30869.5|15
1644240830000|2022-02-07 13:33:50|30891.7|30871.7|30892.2|30872.2|30892.4|30872.4|30891.1|30871.1|19
1644240840000|2022-02-07 13:34:00|30891.8|30871.8|30888.9|30868.9|30891.8|30871.8|30888.8|30868.8|23
1644240850000|2022-02-07 13:34:10|30889|30869|30889.5|30869.5|30890|30870|30889|30869|16
1644240860000|2022-02-07 13:34:20|30889.1|30869.1|30892.1|30872.1|30892.2|30872.2|30889.1|30869.1|12
1644240870000|2022-02-07 13:34:30|30891.4|30871.4|30891.2|30871.2|30892.1|30872.1|30890.1|30870.1|20
1644240880000|2022-02-07 13:34:40|30891|30871|30893.2|30873.2|30893.4|30873.4|30891|30871|25
1644240890000|2022-02-07 13:34:50|30892.9|30872.9|30894.2|30874.2|30896.6|30876.6|30892.5|30872.5|31
1644240900000|2022-02-07 13:35:00|30894.3|30874.3|30901.1|30881.1|30901.6|30881.6|30893.8|30873.8|30
1644240910000|2022-02-07 13:35:10|30901.6|30881.6|30915.9|30865.9|30915.9|30881.6|30900.9|30864.1|26
1644240920000|2022-02-07 13:35:20|30915.8|30865.8|30916|30866|30916.3|30866.3|30915|30865|21
1644240930000|2022-02-07 13:35:30|30915.9|30865.9|30901.2|30881.2|30915.9|30882.1|30899.4|30865.9|18
1644240940000|2022-02-07 13:35:40|30901.7|30881.7|30914.6|30864.6|30916.8|30882.2|30901.3|30864.2|22
1644240950000|2022-02-07 13:35:50|30914.5|30864.5|30913.3|30863.3|30915.3|30880.5|30898.8|30862.4|24
1644240960000|2022-02-07 13:36:00|30913.2|30863.2|30913.9|30863.9|30914.4|30864.4|30912.2|30862.2|25
1644240970000|2022-02-07 13:36:10|30913.5|30863.5|30900.5|30880.5|30914.7|30880.5|30897|30862.6|28
1644240980000|2022-02-07 13:36:20|30915.9|30865.9|30916.4|30866.4|30917|30883|30900.6|30865.6|25
1644240990000|2022-02-07 13:36:30|30900.6|30880.6|30902.7|30882.7|30918|30883|30899.3|30866.7|25
1644241000000|2022-02-07 13:36:40|30902.6|30882.6|30902.2|30882.2|30915.4|30883.4|30900|30863.9|27
1644241010000|2022-02-07 13:36:50|30902.4|30882.4|30903|30883|30905.8|30885.8|30899.6|30879.6|29
1644241020000|2022-02-07 13:37:00|30901.3|30881.3|30903.1|30883.1|30916|30883.5|30899.7|30865.9|23
1644241030000|2022-02-07 13:37:10|30903.6|30883.6|30900.8|30880.8|30903.6|30883.6|30899.4|30879.4|26
1644241040000|2022-02-07 13:37:20|30901.8|30881.8|30901.5|30881.5|30916.8|30882.9|30901.4|30865.6|22
1644241050000|2022-02-07 13:37:30|30901.7|30881.7|30903.7|30883.7|30918.6|30884.7|30900.2|30867.6|29
1644241060000|2022-02-07 13:37:40|30903.9|30883.9|30904.8|30884.8|30907.2|30887.2|30903.9|30883.9|29
1644241070000|2022-02-07 13:37:50|30904.7|30884.7|30904.6|30884.6|30906|30886|30904.3|30884.3|28
1644241080000|2022-02-07 13:38:00|30905.1|30885.1|30903.2|30883.2|30919.2|30886.4|30903.2|30867.8|36
1644241090000|2022-02-07 13:38:10|30903.5|30883.5|30902.8|30882.8|30905.4|30885.4|30902.1|30882.1|26
1644241100000|2022-02-07 13:38:20|30901.8|30881.8|30902.3|30882.3|30902.4|30882.4|30901.7|30881.7|25
1644241110000|2022-02-07 13:38:30|30902.4|30882.4|30902.1|30882.1|30902.5|30882.5|30901|30881|28
1644241120000|2022-02-07 13:38:40|30904.1|30884.1|30903.9|30883.9|30916.9|30884.7|30901.5|30866.9|34
1644241130000|2022-02-07 13:38:50|30904.1|30884.1|30905.3|30885.3|30905.3|30885.3|30904.1|30884.1|24
1644241140000|2022-02-07 13:39:00|30905|30885|30903.8|30883.8|30905.4|30885.4|30903.7|30883.7|25
1644241150000|2022-02-07 13:39:10|30903.9|30883.9|30902.7|30882.7|30905|30885|30902.7|30882.7|23
1644241160000|2022-02-07 13:39:20|30902.6|30882.6|30903.2|30883.2|30918.7|30884.6|30902.6|30867.7|28
1644241170000|2022-02-07 13:39:30|30903|30883|30905|30885|30905.2|30885.2|30903|30883|18
1644241180000|2022-02-07 13:39:40|30919.6|30869.6|30905.2|30885.2|30921.7|30886.4|30905.1|30869.6|15
1644241190000|2022-02-07 13:39:50|30905|30885|30904.4|30884.4|30905.2|30885.2|30904|30884|18
1644241200000|2022-02-07 13:40:00|30904.3|30884.3|30904.8|30884.8|30905.8|30885.8|30902.7|30882.7|30
1644241210000|2022-02-07 13:40:10|30904.9|30884.9|30904|30884|30905|30885|30903.9|30883.9|21
1644241220000|2022-02-07 13:40:20|30904.3|30884.3|30907.3|30887.3|30907.3|30887.3|30903.5|30883.5|24
1644241230000|2022-02-07 13:40:30|30907.4|30887.4|30907.7|30887.7|30908.1|30888.1|30906.7|30886.7|22
1644241240000|2022-02-07 13:40:40|30908|30888|30907.1|30887.1|30909.7|30889.7|30906.7|30886.7|22
1644241250000|2022-02-07 13:40:50|30906.8|30886.8|30907.9|30887.9|30911.2|30891.2|30906.8|30886.8|23
1644241260000|2022-02-07 13:41:00|30908.6|30888.6|30907.9|30887.9|30911.4|30891.4|30907.8|30887.8|24
1644241270000|2022-02-07 13:41:10|30908.6|30888.6|30904.2|30884.2|30909.7|30889.7|30900.8|30880.8|27
1644241280000|2022-02-07 13:41:20|30904|30884|30904.3|30884.3|30904.7|30884.7|30901.6|30881.6|22
1644241290000|2022-02-07 13:41:30|30904.4|30884.4|30903.3|30883.3|30904.4|30884.4|30902.7|30882.7|24
1644241300000|2022-02-07 13:41:40|30903.6|30883.6|30902.5|30882.5|30904.6|30884.6|30901.4|30881.4|19
1644241310000|2022-02-07 13:41:50|30902.8|30882.8|30905.5|30885.5|30905.8|30885.8|30902.5|30882.5|22
1644241320000|2022-02-07 13:42:00|30905.3|30885.3|30907.6|30887.6|30908.2|30888.2|30903.6|30883.6|31
1644241330000|2022-02-07 13:42:10|30907.7|30887.7|30907.2|30887.2|30908.9|30888.9|30906.2|30886.2|36
1644241340000|2022-02-07 13:42:20|30907.9|30887.9|30908.4|30888.4|30908.6|30888.6|30907.8|30887.8|23
1644241350000|2022-02-07 13:42:30|30908.2|30888.2|30907.6|30887.6|30908.3|30888.3|30904.3|30884.3|25
1644241360000|2022-02-07 13:42:40|30907.5|30887.5|30904.9|30884.9|30908.5|30888.5|30903.7|30883.7|35
1644241370000|2022-02-07 13:42:50|30905.4|30885.4|30902.9|30882.9|30906|30886|30901.2|30881.2|34
1644241380000|2022-02-07 13:43:00|30902.6|30882.6|30906.2|30886.2|30906.3|30886.3|30900.4|30880.4|34
1644241390000|2022-02-07 13:43:10|30906.5|30886.5|30906.9|30886.9|30907.1|30887.1|30905.7|30885.7|24
1644241400000|2022-02-07 13:43:20|30906.7|30886.7|30906.1|30886.1|30906.7|30886.7|30905.8|30885.8|21
1644241410000|2022-02-07 13:43:30|30906.4|30886.4|30905.7|30885.7|30906.9|30886.9|30904.6|30884.6|28
1644241420000|2022-02-07 13:43:40|30906.1|30886.1|30906.2|30886.2|30907.5|30887.5|30904.3|30884.3|26
1644241430000|2022-02-07 13:43:50|30906.5|30886.5|30904.6|30884.6|30908.5|30888.5|30903.8|30883.8|25
1644241440000|2022-02-07 13:44:00|30903.8|30883.8|30904.2|30884.2|30904.6|30884.6|30902.6|30882.6|30
1644241450000|2022-02-07 13:44:10|30904.5|30884.5|30902|30882|30904.5|30884.5|30900.6|30880.6|31
1644241460000|2022-02-07 13:44:20|30901.9|30881.9|30900.7|30880.7|30902.6|30882.6|30900.7|30880.7|24
1644241470000|2022-02-07 13:44:30|30899.7|30879.7|30901.6|30881.6|30901.9|30881.9|30899.1|30879.1|25
1644241480000|2022-02-07 13:44:40|30902.3|30882.3|30900.6|30880.6|30902.3|30882.3|30899.7|30879.7|26
1644241490000|2022-02-07 13:44:50|30899.3|30879.3|30900.8|30880.8|30901.2|30881.2|30899.3|30879.3|26
1644241500000|2022-02-07 13:45:00|30901.4|30881.4|30900.6|30880.6|30901.4|30881.4|30899.5|30879.5|32
1644241510000|2022-02-07 13:45:10|30901.3|30881.3|30904.8|30884.8|30905.1|30885.1|30900.9|30880.9|31
1644241520000|2022-02-07 13:45:20|30904.4|30884.4|30903.7|30883.7|30905.5|30885.5|30903.5|30883.5|20
1644241530000|2022-02-07 13:45:30|30904.1|30884.1|30902.8|30882.8|30904.1|30884.1|30902.2|30882.2|23
1644241540000|2022-02-07 13:45:40|30902.6|30882.6|30902.5|30882.5|30903.3|30883.3|30901|30881|24
1644241550000|2022-02-07 13:45:50|30901|30881|30899.2|30879.2|30901|30881|30897.9|30877.9|30
1644241560000|2022-02-07 13:46:00|30899|30879|30899.3|30879.3|30899.7|30879.7|30899|30879|16
1644241570000|2022-02-07 13:46:10|30899.2|30879.2|30898.7|30878.7|30899.7|30879.7|30898.4|30878.4|22
1644241580000|2022-02-07 13:46:20|30898.8|30878.8|30897.3|30877.3|30898.9|30878.9|30896.3|30876.3|22
1644241590000|2022-02-07 13:46:30|30897|30877|30894.1|30874.1|30897.6|30877.6|30892.9|30872.9|28
1644241600000|2022-02-07 13:46:40|30894|30874|30893.7|30873.7|30894.6|30874.6|30892.5|30872.5|20
1644241610000|2022-02-07 13:46:50|30893.6|30873.6|30893.2|30873.2|30893.7|30873.7|30892.4|30872.4|25
1644241620000|2022-02-07 13:47:00|30893.8|30873.8|30893.5|30873.5|30894.4|30874.4|30893|30873|27
1644241630000|2022-02-07 13:47:10|30893.7|30873.7|30893.4|30873.4|30894.4|30874.4|30892.4|30872.4|21
1644241640000|2022-02-07 13:47:20|30892.9|30872.9|30892.1|30872.1|30893.2|30873.2|30891.7|30871.7|20
1644241650000|2022-02-07 13:47:30|30891.9|30871.9|30891.6|30871.6|30892.4|30872.4|30890.1|30870.1|28
1644241660000|2022-02-07 13:47:40|30891.7|30871.7|30891.2|30871.2|30891.8|30871.8|30890.5|30870.5|29
1644241670000|2022-02-07 13:47:50|30891.1|30871.1|30892.5|30872.5|30892.8|30872.8|30890.7|30870.7|22
1644241680000|2022-02-07 13:48:00|30892.9|30872.9|30892.4|30872.4|30893.3|30873.3|30892.1|30872.1|31
1644241690000|2022-02-07 13:48:10|30893.3|30873.3|30891.5|30871.5|30893.3|30873.3|30891|30871|28
1644241700000|2022-02-07 13:48:20|30891.3|30871.3|30890.4|30870.4|30892.7|30872.7|30889.5|30869.5|32
1644241710000|2022-02-07 13:48:30|30890.2|30870.2|30890.8|30870.8|30891.6|30871.6|30889.4|30869.4|26
1644241720000|2022-02-07 13:48:40|30890.5|30870.5|30891.2|30871.2|30892.5|30872.5|30889.5|30869.5|34
1644241730000|2022-02-07 13:48:50|30890.6|30870.6|30876|30856|30891.3|30871.3|30876|30856|36
1644241740000|2022-02-07 13:49:00|30871.7|30851.7|30868.8|30848.8|30883.9|30851.8|30865.6|30833.9|37
1644241750000|2022-02-07 13:49:10|30868.5|30848.5|30867.5|30847.5|30868.8|30848.8|30864.1|30844.1|34
1644241760000|2022-02-07 13:49:20|30868|30848|30865.5|30845.5|30881.5|30848|30865.3|30830.8|34
1644241770000|2022-02-07 13:49:30|30865|30845|30854.6|30834.6|30872.9|30845|30854.6|30822.7|31
1644241780000|2022-02-07 13:49:40|30853.8|30833.8|30857|30837|30857.4|30837.4|30853.4|30833.4|35
1644241790000|2022-02-07 13:49:50|30856.4|30836.4|30865|30845|30882.9|30849.8|30855.4|30829.5|35
1644241800000|2022-02-07 13:50:00|30867.1|30847.1|30864.2|30844.2|30881.1|30848.8|30863.8|30831.1|34
1644241810000|2022-02-07 13:50:10|30866.2|30846.2|30863.4|30843.4|30867.2|30847.2|30861.7|30841.7|36
1644241820000|2022-02-07 13:50:20|30863.2|30843.2|30877.2|30827.2|30878.5|30843.4|30863.1|30827.2|25
1644241830000|2022-02-07 13:50:30|30877.3|30827.3|30861.5|30841.5|30877.6|30843.1|30861.1|30825.4|28
1644241840000|2022-02-07 13:50:40|30862.2|30842.2|30863|30843|30877.4|30846.1|30861|30824.4|27
1644241850000|2022-02-07 13:50:50|30862.6|30842.6|30863.7|30843.7|30864.9|30844.9|30861.9|30841.9|30
1644241860000|2022-02-07 13:51:00|30862.6|30842.6|30861.6|30841.6|30864.3|30844.3|30861.5|30841.5|27
1644241870000|2022-02-07 13:51:10|30861.7|30841.7|30861.7|30841.7|30862.5|30842.5|30861.2|30841.2|24
1644241880000|2022-02-07 13:51:20|30862|30842|30860.7|30840.7|30862.4|30842.4|30860.7|30840.7|16
1644241890000|2022-02-07 13:51:30|30860.5|30840.5|30859.7|30839.7|30860.5|30840.5|30858.4|30838.4|23
1644241900000|2022-02-07 13:51:40|30859.5|30839.5|30863.6|30843.6|30864.1|30844.1|30859.2|30839.2|25
1644241910000|2022-02-07 13:51:50|30863.5|30843.5|30857.6|30837.6|30864.2|30844.2|30856.1|30836.1|19
1644241920000|2022-02-07 13:52:00|30858.1|30838.1|30862.1|30842.1|30862.1|30842.1|30858.1|30838.1|24
1644241930000|2022-02-07 13:52:10|30862|30842|30864.4|30844.4|30865.2|30845.2|30861|30841|35
1644241940000|2022-02-07 13:52:20|30865|30845|30868.1|30848.1|30868.2|30848.2|30864.4|30844.4|31
1644241950000|2022-02-07 13:52:30|30868|30848|30869.1|30849.1|30869.8|30849.8|30867.8|30847.8|20
1644241960000|2022-02-07 13:52:40|30868.6|30848.6|30866.5|30846.5|30869.6|30849.6|30864.3|30844.3|31
1644241970000|2022-02-07 13:52:50|30866.3|30846.3|30879.3|30859.3|30880.8|30860.8|30865|30845|31
1644241980000|2022-02-07 13:53:00|30879.2|30859.2|30881.7|30861.7|30882.6|30862.6|30879.2|30859.2|31
1644241990000|2022-02-07 13:53:10|30881.6|30861.6|30881.6|30861.6|30882.3|30862.3|30881.1|30861.1|21
1644242000000|2022-02-07 13:53:20|30881.7|30861.7|30880.5|30860.5|30883.2|30863.2|30877.9|30857.9|18
1644242010000|2022-02-07 13:53:30|30881|30861|30880.7|30860.7|30883.5|30863.5|30879.1|30859.1|35
1644242020000|2022-02-07 13:53:40|30880.3|30860.3|30877.5|30857.5|30880.7|30860.7|30876.7|30856.7|31
1644242030000|2022-02-07 13:53:50|30878.7|30858.7|30881.2|30861.2|30882|30862|30878.6|30858.6|35
1644242040000|2022-02-07 13:54:00|30881.1|30861.1|30883.6|30863.6|30885.3|30865.3|30880.9|30860.9|31
1644242050000|2022-02-07 13:54:10|30883.5|30863.5|30885.7|30865.7|30886.8|30866.8|30883.2|30863.2|23
1644242060000|2022-02-07 13:54:20|30886.8|30866.8|30905.3|30855.3|30907.8|30872.2|30886.8|30855.3|30
1644242070000|2022-02-07 13:54:30|30904.8|30854.8|30896.1|30876.1|30916.4|30878.7|30894.8|30854.8|35
1644242080000|2022-02-07 13:54:40|30895|30875|30907.2|30857.2|30909.9|30875|30892.4|30855.7|32
1644242090000|2022-02-07 13:54:50|30907|30857|30891.7|30871.7|30907.9|30871.8|30891|30855.8|27
1644242100000|2022-02-07 13:55:00|30906.2|30856.2|30908.5|30858.5|30908.9|30874.6|30891.3|30856.1|25
1644242110000|2022-02-07 13:55:10|30908.8|30858.8|30894|30874|30909.1|30874.1|30893.3|30858.1|22
1644242120000|2022-02-07 13:55:20|30896.5|30876.5|30900.3|30880.3|30914.4|30881.5|30896.1|30864.4|38
1644242130000|2022-02-07 13:55:30|30899.9|30879.9|30895.8|30875.8|30900.4|30880.4|30895.8|30875.8|31
1644242140000|2022-02-07 13:55:40|30895.6|30875.6|30898|30878|30911.8|30879.1|30894.1|30861.5|39
1644242150000|2022-02-07 13:55:50|30896.9|30876.9|30899.4|30879.4|30899.4|30879.4|30896.2|30876.2|38
1644242160000|2022-02-07 13:56:00|30899.6|30879.6|30897.6|30877.6|30900|30880|30895.1|30875.1|33
1644242170000|2022-02-07 13:56:10|30898|30878|30913.4|30863.4|30913.4|30882|30895.4|30863.4|39
1644242180000|2022-02-07 13:56:20|30914.1|30864.1|30916.2|30866.2|30918.4|30868.4|30912.4|30862.4|31
1644242190000|2022-02-07 13:56:30|30916|30866|30910.3|30860.3|30916.2|30866.2|30910.3|30860.3|35
1644242200000|2022-02-07 13:56:40|30911.8|30861.8|30911|30861|30912.7|30862.7|30909.4|30859.4|31
1644242210000|2022-02-07 13:56:50|30912|30862|30911.5|30861.5|30912.7|30877.3|30894.1|30858.5|38
1644242220000|2022-02-07 13:57:00|30912.4|30862.4|30911.8|30861.8|30914.2|30864.2|30911|30861|34
1644242230000|2022-02-07 13:57:10|30912.5|30862.5|30911.7|30861.7|30913.6|30863.6|30911.7|30861.7|29
1644242240000|2022-02-07 13:57:20|30910.4|30860.4|30904.5|30884.5|30919.3|30884.8|30901.9|30860.4|37
1644242250000|2022-02-07 13:57:30|30904|30884|30903.9|30883.9|30907.1|30887.1|30902.9|30882.9|32
1644242260000|2022-02-07 13:57:40|30904.5|30884.5|30906.6|30886.6|30907.6|30887.6|30903|30883|30
1644242270000|2022-02-07 13:57:50|30906.3|30886.3|30905.3|30885.3|30907.5|30887.5|30902.9|30882.9|34
1644242280000|2022-02-07 13:58:00|30900.6|30880.6|30902.7|30882.7|30904|30884|30898.2|30878.2|38
1644242290000|2022-02-07 13:58:10|30902.6|30882.6|30901.7|30881.7|30918.3|30882.8|30900.9|30867.5|34
1644242300000|2022-02-07 13:58:20|30901.6|30881.6|30900.7|30880.7|30902.8|30882.8|30899.4|30879.4|29
1644242310000|2022-02-07 13:58:30|30900.2|30880.2|30903.1|30883.1|30903.1|30883.1|30898.3|30878.3|32
1644242320000|2022-02-07 13:58:40|30919.4|30869.4|30901.1|30881.1|30919.4|30884.1|30900.7|30869.4|39
1644242330000|2022-02-07 13:58:50|30900|30880|30899.6|30879.6|30900.9|30880.9|30899.2|30879.2|32
1644242340000|2022-02-07 13:59:00|30899.5|30879.5|30898.3|30878.3|30900.8|30880.8|30897.2|30877.2|38
1644242350000|2022-02-07 13:59:10|30896.6|30876.6|30896.7|30876.7|30898.2|30878.2|30895.7|30875.7|29
1644242360000|2022-02-07 13:59:20|30896.6|30876.6|30894.4|30874.4|30897.6|30877.6|30892.2|30872.2|32
1644242370000|2022-02-07 13:59:30|30895.1|30875.1|30889|30869|30895.5|30875.5|30887.3|30867.3|34
1644242380000|2022-02-07 13:59:40|30889.7|30869.7|30893.3|30873.3|30893.3|30873.3|30887.3|30867.3|36
1644242390000|2022-02-07 13:59:50|30891.6|30871.6|30925.5|30875.5|30927.2|30885.3|30891.6|30868.3|37
1644242400000|2022-02-07 14:00:00|30925.3|30875.3|30923.1|30873.1|30927.9|30877.9|30922.8|30872.8|37
1644242410000|2022-02-07 14:00:10|30922.4|30872.4|30918.4|30868.4|30923.3|30873.3|30915.6|30865.6|37
1644242420000|2022-02-07 14:00:20|30918.3|30868.3|30916.2|30866.2|30919.5|30869.5|30915.5|30865.5|38
1644242430000|2022-02-07 14:00:30|30915.7|30865.7|30902.9|30882.9|30917.3|30883.8|30902.7|30865.1|36
1644242440000|2022-02-07 14:00:40|30903.5|30883.5|30900.3|30880.3|30905.2|30885.2|30900.3|30880.3|38
1644242450000|2022-02-07 14:00:50|30900.1|30880.1|30900.2|30880.2|30918.6|30883.3|30899.7|30867.2|37
1644242460000|2022-02-07 14:01:00|30901|30881|30906.6|30886.6|30907.6|30887.6|30900.4|30880.4|37
1644242470000|2022-02-07 14:01:10|30907.8|30887.8|30904.2|30884.2|30910.4|30890.4|30904.2|30884.2|34
1644242480000|2022-02-07 14:01:20|30903.2|30883.2|30899.6|30879.6|30906|30886|30899.6|30879.6|28
1644242490000|2022-02-07 14:01:30|30899.2|30879.2|30892.2|30872.2|30911|30879.5|30892.2|30860.7|35
1644242500000|2022-02-07 14:01:40|30892.4|30872.4|30896|30876|30898.5|30878.5|30892.4|30872.4|30
1644242510000|2022-02-07 14:01:50|30895.7|30875.7|30897.5|30877.5|30899.7|30879.7|30895.6|30875.6|27
1644242520000|2022-02-07 14:02:00|30897.4|30877.4|30900.3|30880.3|30900.3|30880.3|30896|30876|29
1644242530000|2022-02-07 14:02:10|30899.5|30879.5|30905.5|30885.5|30910|30890|30899.5|30879.5|33
1644242540000|2022-02-07 14:02:20|30908.8|30888.8|30907.3|30887.3|30908.8|30888.8|30906|30886|38
1644242550000|2022-02-07 14:02:30|30907.4|30887.4|30910.8|30890.8|30911.5|30891.5|30906.7|30886.7|29
1644242560000|2022-02-07 14:02:40|30910.5|30890.5|30908|30888|30913.3|30893.3|30908|30888|32
1644242570000|2022-02-07 14:02:50|30909.4|30889.4|30912.1|30892.1|30912.5|30892.5|30909.4|30889.4|33
1644242580000|2022-02-07 14:03:00|30911.9|30891.9|30911.8|30891.8|30912.8|30892.8|30910.4|30890.4|27
1644242590000|2022-02-07 14:03:10|30913|30893|30911.6|30891.6|30913|30893|30909.6|30889.6|20
1644242600000|2022-02-07 14:03:20|30911.2|30891.2|30911.2|30891.2|30916.8|30896.8|30911.2|30891.2|25
1644242610000|2022-02-07 14:03:30|30909.9|30889.9|30910.3|30890.3|30910.6|30890.6|30907.7|30887.7|22
1644242620000|2022-02-07 14:03:40|30909.6|30889.6|30909.9|30889.9|30911.1|30891.1|30908.3|30888.3|23
1644242630000|2022-02-07 14:03:50|30910.1|30890.1|30909.1|30889.1|30910.1|30890.1|30907.9|30887.9|17
1644242640000|2022-02-07 14:04:00|30909.3|30889.3|30911.9|30891.9|30911.9|30891.9|30909|30889|14
1644242650000|2022-02-07 14:04:10|30911.4|30891.4|30913.6|30893.6|30914.3|30894.3|30911.4|30891.4|26
1644242660000|2022-02-07 14:04:20|30913.4|30893.4|30917.6|30897.6|30917.8|30897.8|30913.4|30893.4|23
1644242670000|2022-02-07 14:04:30|30917.3|30897.3|30915.8|30895.8|30917.3|30897.3|30915.3|30895.3|21
1644242680000|2022-02-07 14:04:40|30915.6|30895.6|30915.8|30895.8|30916.7|30896.7|30915.6|30895.6|13
1644242690000|2022-02-07 14:04:50|30915.6|30895.6|30917.6|30897.6|30917.6|30897.6|30915.6|30895.6|16
1644242700000|2022-02-07 14:05:00|30917.1|30897.1|30916.3|30896.3|30918.7|30898.7|30916|30896|21
1644242710000|2022-02-07 14:05:10|30916.8|30896.8|30915.7|30895.7|30916.8|30896.8|30915.7|30895.7|17
1644242720000|2022-02-07 14:05:20|30915.9|30895.9|30920.2|30900.2|30920.7|30900.7|30915.9|30895.9|28
1644242730000|2022-02-07 14:05:30|30921.2|30901.2|30922.8|30902.8|30923.8|30903.8|30920.4|30900.4|28
1644242740000|2022-02-07 14:05:40|30923.5|30903.5|30923.8|30903.8|30924.2|30904.2|30922.5|30902.5|21
1644242750000|2022-02-07 14:05:50|30923.7|30903.7|30935.9|30915.9|30937.4|30917.4|30923.3|30903.3|28
1644242760000|2022-02-07 14:06:00|30936.2|30916.2|30937.7|30917.7|30938.7|30918.7|30936.2|30916.2|28
1644242770000|2022-02-07 14:06:10|30937.8|30917.8|30943.7|30923.7|30943.8|30923.8|30937.8|30917.8|23
1644242780000|2022-02-07 14:06:20|30943.9|30923.9|30948.2|30928.2|30948.8|30928.8|30943.9|30923.9|32
1644242790000|2022-02-07 14:06:30|30948.4|30928.4|30947.1|30927.1|30948.4|30928.4|30946|30926|26
1644242800000|2022-02-07 14:06:40|30947.9|30927.9|30948.7|30928.7|30950.6|30930.6|30947.4|30927.4|30
1644242810000|2022-02-07 14:06:50|30948.9|30928.9|30951.7|30931.7|30951.7|30931.7|30948.7|30928.7|26
1644242820000|2022-02-07 14:07:00|30950.5|30930.5|30948.6|30928.6|30950.6|30930.6|30947.3|30927.3|22
1644242830000|2022-02-07 14:07:10|30949.1|30929.1|30952.3|30932.3|30953.9|30933.9|30949.1|30929.1|26
1644242840000|2022-02-07 14:07:20|30952.4|30932.4|30954.6|30934.6|30955.5|30935.5|30952|30932|26
1644242850000|2022-02-07 14:07:30|30954.9|30934.9|30965.9|30945.9|30966.4|30946.4|30954|30934|30
1644242860000|2022-02-07 14:07:40|30964.1|30944.1|30965.9|30945.9|30966|30946|30963|30943|29
1644242870000|2022-02-07 14:07:50|30966|30946|30969.1|30949.1|30970.6|30950.6|30966|30946|27
1644242880000|2022-02-07 14:08:00|30968.6|30948.6|30970.1|30950.1|30971.2|30951.2|30967.3|30947.3|34
1644242890000|2022-02-07 14:08:10|30970.3|30950.3|30966.9|30946.9|30971.6|30951.6|30966.9|30946.9|26
1644242900000|2022-02-07 14:08:20|30970.8|30950.8|30968.1|30948.1|30970.8|30950.8|30968|30948|25
1644242910000|2022-02-07 14:08:30|30968.2|30948.2|30967.1|30947.1|30968.3|30948.3|30967.1|30947.1|18
1644242920000|2022-02-07 14:08:40|30967.3|30947.3|30968.2|30948.2|30969.1|30949.1|30967.1|30947.1|21
1644242930000|2022-02-07 14:08:50|30967.7|30947.7|30963.7|30943.7|30969.1|30949.1|30962.2|30942.2|30
1644242940000|2022-02-07 14:09:00|30963.1|30943.1|30963.7|30943.7|30966.4|30946.4|30962.9|30942.9|31
1644242950000|2022-02-07 14:09:10|30964.3|30944.3|30967.6|30947.6|30969.4|30949.4|30964|30944|29
1644242960000|2022-02-07 14:09:20|30967.7|30947.7|30968|30948|30969|30949|30967.3|30947.3|21
1644242970000|2022-02-07 14:09:30|30967.6|30947.6|30967.3|30947.3|30968.2|30948.2|30966.9|30946.9|26
1644242980000|2022-02-07 14:09:40|30967.5|30947.5|30984|30964|30985.3|30965.3|30967.3|30947.3|29
1644242990000|2022-02-07 14:09:50|30984.1|30964.1|30983.5|30963.5|30985.3|30965.3|30983.3|30963.3|25
1644243000000|2022-02-07 14:10:00|30984|30964|30985.7|30965.7|30985.8|30965.8|30983.8|30963.8|23
1644243010000|2022-02-07 14:10:10|30985.1|30965.1|30984.3|30964.3|30985.3|30965.3|30982.5|30962.5|23
1644243020000|2022-02-07 14:10:20|30984.4|30964.4|30982.9|30962.9|30985.4|30965.4|30982.9|30962.9|20
1644243030000|2022-02-07 14:10:30|30982.2|30962.2|30982.4|30962.4|30983|30963|30982|30962|22
1644243040000|2022-02-07 14:10:40|30982.2|30962.2|30986|30966|30986|30966|30982|30962|16
1644243050000|2022-02-07 14:10:50|30985.8|30965.8|30990.7|30970.7|30991.6|30971.6|30985.4|30965.4|35
1644243060000|2022-02-07 14:11:00|30990.8|30970.8|30992.1|30972.1|30993.2|30973.2|30990.6|30970.6|29
1644243070000|2022-02-07 14:11:10|30992.6|30972.6|30989.5|30969.5|30992.9|30972.9|30989.5|30969.5|23
1644243080000|2022-02-07 14:11:20|30989.8|30969.8|30989|30969|30989.8|30969.8|30988.3|30968.3|25
1644243090000|2022-02-07 14:11:30|30989.2|30969.2|30988.6|30968.6|30989.7|30969.7|30988.4|30968.4|25
1644243100000|2022-02-07 14:11:40|30988.5|30968.5|30989|30969|30989.3|30969.3|30988.3|30968.3|23
1644243110000|2022-02-07 14:11:50|30989.1|30969.1|30989.8|30969.8|30989.8|30969.8|30989|30969|18
1644243120000|2022-02-07 14:12:00|30989.9|30969.9|30988.7|30968.7|30989.9|30969.9|30988.3|30968.3|24
1644243130000|2022-02-07 14:12:10|30989|30969|30975.1|30955.1|30989.1|30969.1|30975.1|30955.1|19
1644243140000|2022-02-07 14:12:20|30974.4|30954.4|30972.2|30952.2|30974.7|30954.7|30971.9|30951.9|24
1644243150000|2022-02-07 14:12:30|30972.1|30952.1|30967.7|30947.7|30972.6|30952.6|30967.7|30947.7|22
1644243160000|2022-02-07 14:12:40|30968.1|30948.1|30973|30953|30973|30953|30966.9|30946.9|31
1644243170000|2022-02-07 14:12:50|30972.9|30952.9|30975.3|30955.3|30975.3|30955.3|30972.7|30952.7|25
1644243180000|2022-02-07 14:13:00|30975|30955|30971|30951|30975|30955|30970.7|30950.7|25
1644243190000|2022-02-07 14:13:10|30970.9|30950.9|30969.4|30949.4|30972.4|30952.4|30968.7|30948.7|30
1644243200000|2022-02-07 14:13:20|30969|30949|30969.2|30949.2|30970|30950|30968.5|30948.5|30
1644243210000|2022-02-07 14:13:30|30968.7|30948.7|30968.1|30948.1|30969.1|30949.1|30967.8|30947.8|24
1644243220000|2022-02-07 14:13:40|30968|30948|30967.9|30947.9|30968|30948|30967.1|30947.1|23
1644243230000|2022-02-07 14:13:50|30968.8|30948.8|30972.6|30952.6|30972.9|30952.9|30967.7|30947.7|32
1644243240000|2022-02-07 14:14:00|30973|30953|30972.7|30952.7|30974.1|30954.1|30972.1|30952.1|30
1644243250000|2022-02-07 14:14:10|30972.6|30952.6|30974.9|30954.9|30974.9|30954.9|30972.6|30952.6|21
1644243260000|2022-02-07 14:14:20|30974.8|30954.8|30976.5|30956.5|30976.5|30956.5|30973.2|30953.2|29
1644243270000|2022-02-07 14:14:30|30976.7|30956.7|30977.3|30957.3|30981.4|30961.4|30976.6|30956.6|35
1644243280000|2022-02-07 14:14:40|30977.5|30957.5|30978.6|30958.6|30979.1|30959.1|30975.6|30955.6|32
1644243290000|2022-02-07 14:14:50|30979|30959|30978.8|30958.8|30979.7|30959.7|30978.2|30958.2|28
1644243300000|2022-02-07 14:15:00|30977.9|30957.9|30978.4|30958.4|30980.4|30960.4|30977.1|30957.1|32
1644243310000|2022-02-07 14:15:10|30978|30958|30977.6|30957.6|30978.8|30958.8|30976.4|30956.4|34
1644243320000|2022-02-07 14:15:20|30977.5|30957.5|30975.9|30955.9|30977.9|30957.9|30975.3|30955.3|32
1644243330000|2022-02-07 14:15:30|30974.6|30954.6|30974.6|30954.6|30976.8|30956.8|30973.5|30953.5|31
1644243340000|2022-02-07 14:15:40|30974.8|30954.8|30978|30958|30978.4|30958.4|30974.4|30954.4|25
1644243350000|2022-02-07 14:15:50|30978.5|30958.5|30978.5|30958.5|30980.2|30960.2|30977.2|30957.2|34
1644243360000|2022-02-07 14:16:00|30978.1|30958.1|30969|30949|30978.4|30958.4|30967.8|30947.8|30
1644243370000|2022-02-07 14:16:10|30968.9|30948.9|30965.8|30945.8|30968.9|30948.9|30965.8|30945.8|34
1644243380000|2022-02-07 14:16:20|30965.9|30945.9|30965.4|30945.4|30966.6|30946.6|30965.1|30945.1|35
1644243390000|2022-02-07 14:16:30|30965.5|30945.5|30965.9|30945.9|30966.6|30946.6|30965.4|30945.4|23
1644243400000|2022-02-07 14:16:40|30965.6|30945.6|30965.6|30945.6|30966.9|30946.9|30965|30945|33
1644243410000|2022-02-07 14:16:50|30965.8|30945.8|30964.9|30944.9|30965.8|30945.8|30964.6|30944.6|21
1644243420000|2022-02-07 14:17:00|30965.3|30945.3|30965.7|30945.7|30965.7|30945.7|30964.2|30944.2|28
1644243430000|2022-02-07 14:17:10|30965.5|30945.5|30967.2|30947.2|30967.4|30947.4|30964.5|30944.5|31
1644243440000|2022-02-07 14:17:20|30967.4|30947.4|30965.8|30945.8|30969.1|30949.1|30965|30945|30
1644243450000|2022-02-07 14:17:30|30965|30945|30963.2|30943.2|30965.7|30945.7|30962.4|30942.4|24
1644243460000|2022-02-07 14:17:40|30962.9|30942.9|30962.8|30942.8|30963.4|30943.4|30961.9|30941.9|20
1644243470000|2022-02-07 14:17:50|30963.3|30943.3|30962.8|30942.8|30963.8|30943.8|30962.1|30942.1|21
1644243480000|2022-02-07 14:18:00|30962.7|30942.7|30962.3|30942.3|30963.7|30943.7|30962.1|30942.1|20
1644243490000|2022-02-07 14:18:10|30962.2|30942.2|30962.2|30942.2|30963.2|30943.2|30962|30942|19
1644243500000|2022-02-07 14:18:20|30962.1|30942.1|30963.3|30943.3|30963.4|30943.4|30961.6|30941.6|20
1644243510000|2022-02-07 14:18:30|30963.6|30943.6|30961.8|30941.8|30964.7|30944.7|30961.8|30941.8|23
1644243520000|2022-02-07 14:18:40|30961.7|30941.7|30961.3|30941.3|30961.8|30941.8|30960|30940|20
1644243530000|2022-02-07 14:18:50|30961.2|30941.2|30961.6|30941.6|30961.7|30941.7|30960.8|30940.8|19
1644243540000|2022-02-07 14:19:00|30961.3|30941.3|30958.1|30938.1|30962.1|30942.1|30958.1|30938.1|11
1644243550000|2022-02-07 14:19:10|30957.9|30937.9|30958.9|30938.9|30960.5|30940.5|30957.9|30937.9|26
1644243560000|2022-02-07 14:19:20|30959.5|30939.5|30958.9|30938.9|30959.5|30939.5|30958.4|30938.4|15
1644243570000|2022-02-07 14:19:30|30959|30939|30963|30943|30963.1|30943.1|30957.5|30937.5|21
1644243580000|2022-02-07 14:19:40|30964.9|30944.9|30969.2|30949.2|30970.3|30950.3|30964.9|30944.9|24
1644243590000|2022-02-07 14:19:50|30970|30950|30969.8|30949.8|30970.4|30950.4|30968.4|30948.4|23
1644243600000|2022-02-07 14:20:00|30970.4|30950.4|30968.1|30948.1|30971.1|30951.1|30968.1|30948.1|17
1644243610000|2022-02-07 14:20:10|30969.2|30949.2|30968.6|30948.6|30970.1|30950.1|30968.1|30948.1|22
1644243620000|2022-02-07 14:20:20|30967.9|30947.9|30968.1|30948.1|30968.6|30948.6|30967.3|30947.3|13
1644243630000|2022-02-07 14:20:30|30969.3|30949.3|30970.6|30950.6|30970.6|30950.6|30968.8|30948.8|20
1644243640000|2022-02-07 14:20:40|30973.7|30953.7|30974.4|30954.4|30974.8|30954.8|30972.6|30952.6|30
1644243650000|2022-02-07 14:20:50|30974.5|30954.5|30974.6|30954.6|30974.8|30954.8|30973|30953|21
1644243660000|2022-02-07 14:21:00|30974.7|30954.7|30974.3|30954.3|30987.5|30955.4|30972.5|30937.5|27
1644243670000|2022-02-07 14:21:10|30974.2|30954.2|30974.2|30954.2|30975.1|30955.1|30971.9|30951.9|25
1644243680000|2022-02-07 14:21:20|30974.7|30954.7|30974.5|30954.5|30975.9|30955.9|30973.6|30953.6|24
1644243690000|2022-02-07 14:21:30|30974.7|30954.7|30975.3|30955.3|30975.3|30955.3|30974|30954|23
1644243700000|2022-02-07 14:21:40|30974.8|30954.8|30973.9|30953.9|30974.8|30954.8|30973.7|30953.7|17
1644243710000|2022-02-07 14:21:50|30973.2|30953.2|30973.3|30953.3|30974.5|30954.5|30973.2|30953.2|16
1644243720000|2022-02-07 14:22:00|30973.1|30953.1|30979.6|30959.6|30979.8|30959.8|30973|30953|24
1644243730000|2022-02-07 14:22:10|30979.3|30959.3|30979.9|30959.9|30980.5|30960.5|30978.6|30958.6|24
1644243740000|2022-02-07 14:22:20|30978.8|30958.8|30979.9|30959.9|30980.1|30960.1|30977.3|30957.3|25
1644243750000|2022-02-07 14:22:30|30979.8|30959.8|30979.6|30959.6|30980.3|30960.3|30978.9|30958.9|21
1644243760000|2022-02-07 14:22:40|30978.8|30958.8|30976.7|30956.7|30979.5|30959.5|30976.4|30956.4|27
1644243770000|2022-02-07 14:22:50|30976.8|30956.8|30976.1|30956.1|30977.6|30957.6|30975.7|30955.7|26
1644243780000|2022-02-07 14:23:00|30975.1|30955.1|30974.9|30954.9|30976.3|30956.3|30974.8|30954.8|19
1644243790000|2022-02-07 14:23:10|30974.7|30954.7|30973.5|30953.5|30975.5|30955.5|30972.5|30952.5|27
1644243800000|2022-02-07 14:23:20|30973.4|30953.4|30972.8|30952.8|30973.4|30953.4|30972.4|30952.4|20
1644243810000|2022-02-07 14:23:30|30972.1|30952.1|30972.8|30952.8|30973.6|30953.6|30972|30952|18
1644243820000|2022-02-07 14:23:40|30972.7|30952.7|30977.7|30957.7|30978.2|30958.2|30972|30952|25
1644243830000|2022-02-07 14:23:50|30977.6|30957.6|30982.9|30962.9|30983.8|30963.8|30977.6|30957.6|25
1644243840000|2022-02-07 14:24:00|30983.7|30963.7|30997.8|30947.8|30998.1|30963.7|30980.6|30947.8|23
1644243850000|2022-02-07 14:24:10|30998.1|30948.1|30983.6|30963.6|30998.2|30964.1|30982.6|30948.1|19
1644243860000|2022-02-07 14:24:20|30983.7|30963.7|30983.3|30963.3|30983.9|30963.9|30983|30963|19
1644243870000|2022-02-07 14:24:30|30983|30963|30984.4|30964.4|30984.4|30964.4|30982.9|30962.9|7
1644243880000|2022-02-07 14:24:40|30985.2|30965.2|30986.7|30966.7|30989|30969|30984.2|30964.2|26
1644243890000|2022-02-07 14:24:50|30986.8|30966.8|30981.3|30961.3|30987.1|30967.1|30981.3|30961.3|27
1644243900000|2022-02-07 14:25:00|30981.2|30961.2|30981.2|30961.2|30983|30963|30980.6|30960.6|31
1644243910000|2022-02-07 14:25:10|30981.3|30961.3|30976.1|30956.1|30981.3|30961.3|30975.9|30955.9|28
1644243920000|2022-02-07 14:25:20|30976.3|30956.3|30975.8|30955.8|30976.7|30956.7|30975|30955|29
1644243930000|2022-02-07 14:25:30|30977.2|30957.2|30977.8|30957.8|30979.2|30959.2|30975.2|30955.2|26
1644243940000|2022-02-07 14:25:40|30978.3|30958.3|30979|30959|30979.8|30959.8|30977.6|30957.6|23
1644243950000|2022-02-07 14:25:50|30979.7|30959.7|30979.3|30959.3|30980.1|30960.1|30979.2|30959.2|19
1644243960000|2022-02-07 14:26:00|30979.6|30959.6|30980.6|30960.6|30981.5|30961.5|30977.5|30957.5|30
1644243970000|2022-02-07 14:26:10|30980.4|30960.4|30977.7|30957.7|30981.2|30961.2|30976.4|30956.4|30
1644243980000|2022-02-07 14:26:20|30978.1|30958.1|30977.5|30957.5|30978.8|30958.8|30976.5|30956.5|31
1644243990000|2022-02-07 14:26:30|30977.2|30957.2|30974.5|30954.5|30977.4|30957.4|30973.5|30953.5|26
1644244000000|2022-02-07 14:26:40|30974.2|30954.2|30976.3|30956.3|30977.3|30957.3|30974.2|30954.2|18
1644244010000|2022-02-07 14:26:50|30976.4|30956.4|30975.5|30955.5|30976.7|30956.7|30975.5|30955.5|19
1644244020000|2022-02-07 14:27:00|30975.4|30955.4|30978|30958|30978.2|30958.2|30975.4|30955.4|19
1644244030000|2022-02-07 14:27:10|30977.7|30957.7|30978.8|30958.8|30980.4|30960.4|30977|30957|24
1644244040000|2022-02-07 14:27:20|30978.4|30958.4|30980.3|30960.3|30980.3|30960.3|30978.4|30958.4|16
1644244050000|2022-02-07 14:27:30|30980.2|30960.2|30980.4|30960.4|30981.3|30961.3|30979.9|30959.9|20
1644244060000|2022-02-07 14:27:40|30980.3|30960.3|30981.2|30961.2|30981.2|30961.2|30980.3|30960.3|18
1644244070000|2022-02-07 14:27:50|30980.9|30960.9|30980.3|30960.3|30981.4|30961.4|30979.7|30959.7|18
1644244080000|2022-02-07 14:28:00|30980.4|30960.4|30980.1|30960.1|30984.1|30964.1|30979.8|30959.8|24
1644244090000|2022-02-07 14:28:10|30980|30960|30977.4|30957.4|30980.5|30960.5|30977|30957|21
1644244100000|2022-02-07 14:28:20|30977.5|30957.5|30975.1|30955.1|30978|30958|30974.3|30954.3|25
1644244110000|2022-02-07 14:28:30|30975.3|30955.3|30974.2|30954.2|30975.3|30955.3|30972.7|30952.7|22
1644244120000|2022-02-07 14:28:40|30973.2|30953.2|30974.5|30954.5|30974.6|30954.6|30969.1|30949.1|23
1644244130000|2022-02-07 14:28:50|30974.7|30954.7|30974.3|30954.3|30974.9|30954.9|30972.7|30952.7|27
1644244140000|2022-02-07 14:29:00|30974.5|30954.5|30972.6|30952.6|30974.7|30954.7|30971.5|30951.5|26
1644244150000|2022-02-07 14:29:10|30971.2|30951.2|30970.8|30950.8|30972.6|30952.6|30970.8|30950.8|22
1644244160000|2022-02-07 14:29:20|30970.7|30950.7|30972.7|30952.7|30972.7|30952.7|30970.7|30950.7|23
1644244170000|2022-02-07 14:29:30|30972.8|30952.8|30972.6|30952.6|30976.4|30956.4|30971.9|30951.9|24
1644244180000|2022-02-07 14:29:40|30973|30953|30969.6|30949.6|30973|30953|30969.6|30949.6|22
1644244190000|2022-02-07 14:29:50|30969.2|30949.2|30967.9|30947.9|30972.1|30952.1|30967.7|30947.7|27
1644244200000|2022-02-07 14:30:00|30967.4|30947.4|30966.6|30946.6|30970|30950|30964.9|30944.9|22
1644244210000|2022-02-07 14:30:10|30967|30947|30968.1|30948.1|30968.4|30948.4|30966.7|30946.7|27
1644244220000|2022-02-07 14:30:20|30968.2|30948.2|30964.9|30944.9|30968.3|30948.3|30964.2|30944.2|24
1644244230000|2022-02-07 14:30:30|30964.8|30944.8|30965.3|30945.3|30967.1|30947.1|30960.7|30940.7|31
1644244240000|2022-02-07 14:30:40|30965.2|30945.2|30962.5|30942.5|30965.3|30945.3|30961.2|30941.2|32
1644244250000|2022-02-07 14:30:50|30962.4|30942.4|30960.1|30940.1|30962.5|30942.5|30959.6|30939.6|30
1644244260000|2022-02-07 14:31:00|30959.7|30939.7|30964.9|30944.9|30965.8|30945.8|30958.7|30938.7|32
1644244270000|2022-02-07 14:31:10|30965.2|30945.2|30965|30945|30965.2|30945.2|30960.6|30940.6|27
1644244280000|2022-02-07 14:31:20|30964.8|30944.8|30963.4|30943.4|30964.8|30944.8|30961.6|30941.6|32
1644244290000|2022-02-07 14:31:30|30963.8|30943.8|30961.2|30941.2|30965.2|30945.2|30961.1|30941.1|28
1644244300000|2022-02-07 14:31:40|30960.4|30940.4|30959.9|30939.9|30961.6|30941.6|30959.9|30939.9|27
1644244310000|2022-02-07 14:31:50|30960|30940|30962.5|30942.5|30963|30943|30956.3|30936.3|30
1644244320000|2022-02-07 14:32:00|30962|30942|30962.2|30942.2|30964.9|30944.9|30960.8|30940.8|30
1644244330000|2022-02-07 14:32:10|30962.3|30942.3|30965.5|30945.5|30965.5|30945.5|30962|30942|23
1644244340000|2022-02-07 14:32:20|30965.8|30945.8|30966.1|30946.1|30967|30947|30965.5|30945.5|23
1644244350000|2022-02-07 14:32:30|30966|30946|30965.6|30945.6|30966.5|30946.5|30965.5|30945.5|19
1644244360000|2022-02-07 14:32:40|30965.9|30945.9|30960.8|30940.8|30966.2|30946.2|30960.8|30940.8|28
1644244370000|2022-02-07 14:32:50|30961.5|30941.5|30962.6|30942.6|30963|30943|30960.5|30940.5|21
1644244380000|2022-02-07 14:33:00|30962.5|30942.5|30960.6|30940.6|30963.4|30943.4|30959.8|30939.8|23
1644244390000|2022-02-07 14:33:10|30960.2|30940.2|30959|30939|30960.8|30940.8|30958.7|30938.7|21
1644244400000|2022-02-07 14:33:20|30959.2|30939.2|30962.2|30942.2|30962.2|30942.2|30958.5|30938.5|27
1644244410000|2022-02-07 14:33:30|30961.9|30941.9|30960.6|30940.6|30961.9|30941.9|30960.1|30940.1|22
1644244420000|2022-02-07 14:33:40|30960.7|30940.7|30960.1|30940.1|30974.8|30940.7|30958.7|30924.1|26
1644244430000|2022-02-07 14:33:50|30959.8|30939.8|30958.4|30938.4|30959.8|30939.8|30957.9|30937.9|17
1644244440000|2022-02-07 14:34:00|30958.5|30938.5|30958.4|30938.4|30959|30939|30958.4|30938.4|9
1644244450000|2022-02-07 14:34:10|30958.3|30938.3|30957.5|30937.5|30973.8|30940.9|30957.2|30923.6|26
1644244460000|2022-02-07 14:34:20|30957|30937|30958.5|30938.5|30960.2|30940.2|30956.7|30936.7|24
1644244470000|2022-02-07 14:34:30|30957.7|30937.7|30957|30937|30957.8|30937.8|30955.5|30935.5|26
1644244480000|2022-02-07 14:34:40|30957.3|30937.3|30958.1|30938.1|30958.1|30938.1|30956.5|30936.5|23
1644244490000|2022-02-07 14:34:50|30957.9|30937.9|30959.4|30939.4|30960|30940|30956.8|30936.8|24
1644244500000|2022-02-07 14:35:00|30959|30939|30957|30937|30959.3|30939.3|30956.7|30936.7|23
1644244510000|2022-02-07 14:35:10|30956.5|30936.5|30956.2|30936.2|30972.1|30936.5|30954.6|30920.2|29
1644244520000|2022-02-07 14:35:20|30955.2|30935.2|30955.4|30935.4|30956.9|30936.9|30954.7|30934.7|29
1644244530000|2022-02-07 14:35:30|30954.9|30934.9|30951.3|30931.3|30955.7|30935.7|30950.8|30930.8|30
1644244540000|2022-02-07 14:35:40|30951.8|30931.8|30953.3|30933.3|30967.2|30935.3|30950.9|30916.6|32
1644244550000|2022-02-07 14:35:50|30953.9|30933.9|30952.6|30932.6|30954.2|30934.2|30952.5|30932.5|28
1644244560000|2022-02-07 14:36:00|30953|30933|30951.7|30931.7|30954.1|30934.1|30951.4|30931.4|32
1644244570000|2022-02-07 14:36:10|30952.7|30932.7|30951.7|30931.7|30954.9|30934.9|30951.7|30931.7|25
1644244580000|2022-02-07 14:36:20|30950.6|30930.6|30947.8|30927.8|30950.7|30930.7|30947.8|30927.8|26
1644244590000|2022-02-07 14:36:30|30947.5|30927.5|30933.6|30913.6|30947.7|30927.7|30932.8|30912.8|32
1644244600000|2022-02-07 14:36:40|30933.4|30913.4|30948.6|30898.6|30950|30916.9|30933.1|30898|34
1644244610000|2022-02-07 14:36:50|30934.1|30914.1|30937.1|30917.1|30937.1|30917.1|30934.1|30914.1|31
1644244620000|2022-02-07 14:37:00|30935.8|30915.8|30936.6|30916.6|30953.2|30919.9|30935.8|30901.4|29
1644244630000|2022-02-07 14:37:10|30936|30916|30936.5|30916.5|30937.4|30917.4|30936|30916|30
1644244640000|2022-02-07 14:37:20|30936.4|30916.4|30938|30918|30938.3|30918.3|30936.4|30916.4|26
1644244650000|2022-02-07 14:37:30|30937.9|30917.9|30936.1|30916.1|30939|30919|30934.5|30914.5|37
1644244660000|2022-02-07 14:37:40|30934.3|30914.3|30939.4|30919.4|30941.4|30921.4|30933.6|30913.6|27
1644244670000|2022-02-07 14:37:50|30940.9|30920.9|30944.9|30924.9|30959.4|30931.9|30939.6|30906.5|30
1644244680000|2022-02-07 14:38:00|30944|30924|30941.6|30921.6|30945.1|30925.1|30939.9|30919.9|35
1644244690000|2022-02-07 14:38:10|30940.2|30920.2|30943|30923|30946.4|30926.4|30940.2|30920.2|31
1644244700000|2022-02-07 14:38:20|30942.8|30922.8|30943.3|30923.3|30945|30925|30941.9|30921.9|29
1644244710000|2022-02-07 14:38:30|30943.6|30923.6|30943.5|30923.5|30945.2|30925.2|30943|30923|30
1644244720000|2022-02-07 14:38:40|30943.6|30923.6|30941.9|30921.9|30944|30924|30940.7|30920.7|29
1644244730000|2022-02-07 14:38:50|30941.7|30921.7|30956.9|30906.9|30956.9|30922.9|30941.4|30906.5|25
1644244740000|2022-02-07 14:39:00|30942.1|30922.1|30940.7|30920.7|30942.1|30922.1|30940.2|30920.2|24
1644244750000|2022-02-07 14:39:10|30941.3|30921.3|30940.5|30920.5|30941.3|30921.3|30940.4|30920.4|17
1644244760000|2022-02-07 14:39:20|30940.4|30920.4|30940.6|30920.6|30942.4|30922.4|30938.2|30918.2|31
1644244770000|2022-02-07 14:39:30|30940.7|30920.7|30936.9|30916.9|30940.7|30920.7|30936.9|30916.9|31
1644244780000|2022-02-07 14:39:40|30937.9|30917.9|30940|30920|30941.1|30921.1|30936.8|30916.8|27
1644244790000|2022-02-07 14:39:50|30938.3|30918.3|30937|30917|30939.3|30919.3|30936.9|30916.9|31
1644244800000|2022-02-07 14:40:00|30937.8|30917.8|30937.3|30917.3|30939.4|30919.4|30936.3|30916.3|30
1644244810000|2022-02-07 14:40:10|30936.8|30916.8|30939.1|30919.1|30940.3|30920.3|30935.5|30915.5|34
1644244820000|2022-02-07 14:40:20|30938.6|30918.6|30938.4|30918.4|30939.6|30919.6|30937.5|30917.5|31
1644244830000|2022-02-07 14:40:30|30938.3|30918.3|30938.7|30918.7|30941.2|30921.2|30937.6|30917.6|34
1644244840000|2022-02-07 14:40:40|30938.2|30918.2|30940.2|30920.2|30942|30922|30937.5|30917.5|35
1644244850000|2022-02-07 14:40:50|30940.5|30920.5|30941.4|30921.4|30941.7|30921.7|30939.8|30919.8|35
1644244860000|2022-02-07 14:41:00|30941.3|30921.3|30941.7|30921.7|30944.7|30924.7|30941.3|30921.3|38
1644244870000|2022-02-07 14:41:10|30941.6|30921.6|30943.4|30923.4|30943.8|30923.8|30939.5|30919.5|33
1644244880000|2022-02-07 14:41:20|30943.3|30923.3|30943.3|30923.3|30945|30925|30942.6|30922.6|34
1644244890000|2022-02-07 14:41:30|30943.2|30923.2|30944.7|30924.7|30944.7|30924.7|30941.3|30921.3|29
1644244900000|2022-02-07 14:41:40|30944.9|30924.9|30941.6|30921.6|30944.9|30924.9|30941.4|30921.4|26
1644244910000|2022-02-07 14:41:50|30941.9|30921.9|30943.8|30923.8|30944.4|30924.4|30941.6|30921.6|25
1644244920000|2022-02-07 14:42:00|30943.9|30923.9|30943.1|30923.1|30944.2|30924.2|30942.3|30922.3|25
1644244930000|2022-02-07 14:42:10|30943.7|30923.7|30944|30924|30945|30925|30943.1|30923.1|23
1644244940000|2022-02-07 14:42:20|30943.9|30923.9|30943.3|30923.3|30946|30926|30943.2|30923.2|27
1644244950000|2022-02-07 14:42:30|30943.1|30923.1|30939.8|30919.8|30943.1|30923.1|30939.8|30919.8|23
1644244960000|2022-02-07 14:42:40|30940.3|30920.3|30940.8|30920.8|30942.2|30922.2|30939.3|30919.3|31
1644244970000|2022-02-07 14:42:50|30941|30921|30939.2|30919.2|30942.8|30922.8|30938.5|30918.5|33
1644244980000|2022-02-07 14:43:00|30938.8|30918.8|30941.9|30921.9|30941.9|30921.9|30938.8|30918.8|21
1644244990000|2022-02-07 14:43:10|30942|30922|30941.7|30921.7|30942.2|30922.2|30940.3|30920.3|24
1644245000000|2022-02-07 14:43:20|30942.3|30922.3|30941|30921|30942.3|30922.3|30940.3|30920.3|21
1644245010000|2022-02-07 14:43:30|30940.7|30920.7|30941.4|30921.4|30941.4|30921.4|30940.7|30920.7|17
1644245020000|2022-02-07 14:43:40|30942.5|30922.5|30942.1|30922.1|30942.8|30922.8|30940.4|30920.4|22
1644245030000|2022-02-07 14:43:50|30940.4|30920.4|30940.2|30920.2|30940.6|30920.6|30938.7|30918.7|29
1644245040000|2022-02-07 14:44:00|30940|30920|30941.5|30921.5|30941.7|30921.7|30939.1|30919.1|33
1644245050000|2022-02-07 14:44:10|30941.1|30921.1|30942.2|30922.2|30942.5|30922.5|30941|30921|26
1644245060000|2022-02-07 14:44:20|30941.7|30921.7|30936.6|30916.6|30943|30923|30936.5|30916.5|30
1644245070000|2022-02-07 14:44:30|30936|30916|30933.4|30913.4|30936.3|30916.3|30933.2|30913.2|27
1644245080000|2022-02-07 14:44:40|30933|30913|30941.9|30921.9|30942.9|30922.9|30932.3|30912.3|37
1644245090000|2022-02-07 14:44:50|30941.3|30921.3|30941.3|30921.3|30942.2|30922.2|30938.8|30918.8|32
1644245100000|2022-02-07 14:45:00|30941.2|30921.2|30941.7|30921.7|30942.6|30922.6|30941.2|30921.2|12
1644245110000|2022-02-07 14:45:10|30942|30922|30941.5|30921.5|30942.3|30922.3|30938.9|30918.9|29
1644245120000|2022-02-07 14:45:20|30941.4|30921.4|30937.4|30917.4|30942.3|30922.3|30935.3|30915.3|32
1644245130000|2022-02-07 14:45:30|30937.5|30917.5|30933.8|30913.8|30938.1|30918.1|30933.1|30913.1|26
1644245140000|2022-02-07 14:45:40|30934.9|30914.9|30930.2|30910.2|30946.7|30915.1|30930|30896.7|28
1644245150000|2022-02-07 14:45:50|30930|30910|30927.3|30907.3|30930.1|30910.1|30924.6|30904.6|32
1644245160000|2022-02-07 14:46:00|30927.1|30907.1|30927|30907|30928.5|30908.5|30925.9|30905.9|38
1644245170000|2022-02-07 14:46:10|30926.6|30906.6|30927.4|30907.4|30928.1|30908.1|30926.6|30906.6|31
1644245180000|2022-02-07 14:46:20|30928|30908|30927.5|30907.5|30929|30909|30927.3|30907.3|27
1644245190000|2022-02-07 14:46:30|30927.4|30907.4|30928.2|30908.2|30929.2|30909.2|30926.1|30906.1|27
1644245200000|2022-02-07 14:46:40|30928.5|30908.5|30929.1|30909.1|30929.4|30909.4|30928.5|30908.5|24
1644245210000|2022-02-07 14:46:50|30929|30909|30929|30909|30929.4|30909.4|30928.9|30908.9|14
1644245220000|2022-02-07 14:47:00|30928.8|30908.8|30925.7|30905.7|30929.6|30909.6|30925.7|30905.7|30
1644245230000|2022-02-07 14:47:10|30925.4|30905.4|30931.2|30911.2|30931.4|30911.4|30925.3|30905.3|32
1644245240000|2022-02-07 14:47:20|30930.6|30910.6|30933.4|30913.4|30933.7|30913.7|30930.6|30910.6|29
1644245250000|2022-02-07 14:47:30|30933.3|30913.3|30933.6|30913.6|30936.4|30916.4|30933.2|30913.2|35
1644245260000|2022-02-07 14:47:40|30933.9|30913.9|30935.2|30915.2|30935.8|30915.8|30933.6|30913.6|22
1644245270000|2022-02-07 14:47:50|30934.9|30914.9|30934.4|30914.4|30936|30916|30933.3|30913.3|30
1644245280000|2022-02-07 14:48:00|30934.3|30914.3|30933.8|30913.8|30934.3|30914.3|30932.6|30912.6|24
1644245290000|2022-02-07 14:48:10|30934|30914|30935.5|30915.5|30935.5|30915.5|30933.1|30913.1|23
1644245300000|2022-02-07 14:48:20|30935.6|30915.6|30936.8|30916.8|30937.1|30917.1|30935|30915|26
1644245310000|2022-02-07 14:48:30|30937.1|30917.1|30938.6|30918.6|30941.4|30921.4|30936.6|30916.6|33
1644245320000|2022-02-07 14:48:40|30937.8|30917.8|30939.6|30919.6|30941.2|30921.2|30937.4|30917.4|36
1644245330000|2022-02-07 14:48:50|30939.8|30919.8|30942.3|30922.3|30942.5|30922.5|30938.7|30918.7|29
1644245340000|2022-02-07 14:49:00|30941.9|30921.9|30939.1|30919.1|30941.9|30921.9|30936.5|30916.5|35
1644245350000|2022-02-07 14:49:10|30939.2|30919.2|30937.2|30917.2|30939.2|30919.2|30936.3|30916.3|38
1644245360000|2022-02-07 14:49:20|30937.4|30917.4|30938.9|30918.9|30940.2|30920.2|30936.9|30916.9|33
1644245370000|2022-02-07 14:49:30|30938.8|30918.8|30942.2|30922.2|30942.5|30922.5|30937.9|30917.9|29
1644245380000|2022-02-07 14:49:40|30942|30922|30940.2|30920.2|30942.9|30922.9|30940|30920|32
1644245390000|2022-02-07 14:49:50|30940|30920|30938.7|30918.7|30940.7|30920.7|30937.6|30917.6|37
1644245400000|2022-02-07 14:50:00|30939.1|30919.1|30940|30920|30940.8|30920.8|30938.1|30918.1|37
1644245410000|2022-02-07 14:50:10|30940.2|30920.2|30942.9|30922.9|30943.2|30923.2|30938.8|30918.8|35
1644245420000|2022-02-07 14:50:20|30941|30921|30940.5|30920.5|30942.2|30922.2|30939|30919|30
1644245430000|2022-02-07 14:50:30|30940.3|30920.3|30940.8|30920.8|30942.1|30922.1|30939.1|30919.1|24
1644245440000|2022-02-07 14:50:40|30940.5|30920.5|30941.5|30921.5|30942.2|30922.2|30939.9|30919.9|36
1644245450000|2022-02-07 14:50:50|30941.4|30921.4|30941.4|30921.4|30942|30922|30941.1|30921.1|32
1644245460000|2022-02-07 14:51:00|30941.8|30921.8|30946.2|30926.2|30947|30927|30939.8|30919.8|36
1644245470000|2022-02-07 14:51:10|30946.3|30926.3|30944.4|30924.4|30946.7|30926.7|30944.4|30924.4|31
1644245480000|2022-02-07 14:51:20|30944.3|30924.3|30939|30919|30944.8|30924.8|30937.8|30917.8|38
1644245490000|2022-02-07 14:51:30|30938.8|30918.8|30937.3|30917.3|30939.2|30919.2|30936.5|30916.5|35
1644245500000|2022-02-07 14:51:40|30936.8|30916.8|30937.2|30917.2|30938.5|30918.5|30936.5|30916.5|32
1644245510000|2022-02-07 14:51:50|30936.8|30916.8|30933.7|30913.7|30938|30918|30933.1|30913.1|36
1644245520000|2022-02-07 14:52:00|30934|30914|30935.6|30915.6|30936.4|30916.4|30933.8|30913.8|28
1644245530000|2022-02-07 14:52:10|30935.8|30915.8|30937.2|30917.2|30937.5|30917.5|30933.3|30913.3|36
1644245540000|2022-02-07 14:52:20|30936.9|30916.9|30938.6|30918.6|30938.8|30918.8|30936.1|30916.1|34
1644245550000|2022-02-07 14:52:30|30938.5|30918.5|30937.8|30917.8|30938.6|30918.6|30937.6|30917.6|25
1644245560000|2022-02-07 14:52:40|30938.2|30918.2|30938.2|30918.2|30938.9|30918.9|30937.3|30917.3|32
1644245570000|2022-02-07 14:52:50|30938.3|30918.3|30940|30920|30941.7|30921.7|30937.5|30917.5|34
1644245580000|2022-02-07 14:53:00|30940.1|30920.1|30940.8|30920.8|30943|30923|30939.9|30919.9|34
1644245590000|2022-02-07 14:53:10|30940.5|30920.5|30938.9|30918.9|30941.6|30921.6|30938.6|30918.6|34
1644245600000|2022-02-07 14:53:20|30939|30919|30942.3|30922.3|30942.6|30922.6|30939|30919|33
1644245610000|2022-02-07 14:53:30|30942.2|30922.2|30941.5|30921.5|30942.3|30922.3|30940.7|30920.7|36
1644245620000|2022-02-07 14:53:40|30941.8|30921.8|30944.1|30924.1|30944.5|30924.5|30940.9|30920.9|32
1644245630000|2022-02-07 14:53:50|30945.1|30925.1|30949.1|30929.1|30949.1|30929.1|30945.1|30925.1|30
1644245640000|2022-02-07 14:54:00|30949|30929|30949.3|30929.3|30952.5|30932.5|30946.9|30926.9|37
1644245650000|2022-02-07 14:54:10|30950.1|30930.1|30950.7|30930.7|30953.7|30933.7|30950.1|30930.1|35
1644245660000|2022-02-07 14:54:20|30951|30931|30948.4|30928.4|30952.3|30932.3|30948|30928|28
1644245670000|2022-02-07 14:54:30|30949.1|30929.1|30947.4|30927.4|30949.1|30929.1|30947.3|30927.3|27
1644245680000|2022-02-07 14:54:40|30947.6|30927.6|30941|30921|30948.1|30928.1|30938.7|30918.7|26
1644245690000|2022-02-07 14:54:50|30940.8|30920.8|30940.8|30920.8|30941.4|30921.4|30938.9|30918.9|21
1644245700000|2022-02-07 14:55:00|30940.4|30920.4|30933.9|30913.9|30940.4|30920.4|30932.7|30912.7|29
1644245710000|2022-02-07 14:55:10|30932.9|30912.9|30929.3|30909.3|30933.5|30913.5|30927.9|30907.9|31
1644245720000|2022-02-07 14:55:20|30929.4|30909.4|30920.2|30900.2|30941.5|30909.4|30919.9|30891.5|30
1644245730000|2022-02-07 14:55:30|30921.1|30901.1|30925.4|30905.4|30925.4|30905.4|30920.4|30900.4|33
1644245740000|2022-02-07 14:55:40|30925.5|30905.5|30927.3|30907.3|30942.6|30908.9|30925.4|30892.6|36
1644245750000|2022-02-07 14:55:50|30927.9|30907.9|30926.5|30906.5|30929.6|30909.6|30925.9|30905.9|29
1644245760000|2022-02-07 14:56:00|30926.2|30906.2|30923.5|30903.5|30941.6|30906.2|30920.9|30891.1|35
1644245770000|2022-02-07 14:56:10|30923.9|30903.9|30925.6|30905.6|30926.2|30906.2|30922.5|30902.5|32
1644245780000|2022-02-07 14:56:20|30926.1|30906.1|30924.2|30904.2|30926.2|30906.2|30923.5|30903.5|35
1644245790000|2022-02-07 14:56:30|30925.1|30905.1|30922.3|30902.3|30925.1|30905.1|30920.2|30900.2|27
1644245800000|2022-02-07 14:56:40|30922.4|30902.4|30921|30901|30922.8|30902.8|30921|30901|22
1644245810000|2022-02-07 14:56:50|30921.1|30901.1|30920.5|30900.5|30921.1|30901.1|30919.4|30899.4|27
1644245820000|2022-02-07 14:57:00|30920.6|30900.6|30921.1|30901.1|30921.1|30901.1|30919.7|30899.7|16
1644245830000|2022-02-07 14:57:10|30920.8|30900.8|30920|30900|30922|30902|30919.7|30899.7|28
1644245840000|2022-02-07 14:57:20|30920.3|30900.3|30922.7|30902.7|30923.1|30903.1|30919.7|30899.7|21
1644245850000|2022-02-07 14:57:30|30922.9|30902.9|30920.1|30900.1|30922.9|30902.9|30916.6|30896.6|34
1644245860000|2022-02-07 14:57:40|30920.4|30900.4|30919.8|30899.8|30921|30901|30919.6|30899.6|25
1644245870000|2022-02-07 14:57:50|30920.6|30900.6|30923.4|30903.4|30924.4|30904.4|30919.3|30899.3|32
1644245880000|2022-02-07 14:58:00|30923.2|30903.2|30927.4|30907.4|30929.1|30909.1|30923.2|30903.2|29
1644245890000|2022-02-07 14:58:10|30927.3|30907.3|30927.5|30907.5|30927.6|30907.6|30925.6|30905.6|24
1644245900000|2022-02-07 14:58:20|30927.3|30907.3|30928.7|30908.7|30929.3|30909.3|30926.5|30906.5|28
1644245910000|2022-02-07 14:58:30|30928.8|30908.8|30927.1|30907.1|30929.2|30909.2|30926.3|30906.3|21
1644245920000|2022-02-07 14:58:40|30926.9|30906.9|30924.2|30904.2|30927.7|30907.7|30922.9|30902.9|25
1644245930000|2022-02-07 14:58:50|30924.1|30904.1|30923.5|30903.5|30925.3|30905.3|30922.8|30902.8|33
1644245940000|2022-02-07 14:59:00|30923.3|30903.3|30918.6|30898.6|30925.1|30905.1|30918.3|30898.3|26
1644245950000|2022-02-07 14:59:10|30918.9|30898.9|30918.7|30898.7|30920.2|30900.2|30916.8|30896.8|27
1644245960000|2022-02-07 14:59:20|30918.8|30898.8|30915.8|30895.8|30920.9|30900.9|30915.8|30895.8|30
1644245970000|2022-02-07 14:59:30|30915.4|30895.4|30919|30899|30919.6|30899.6|30915.4|30895.4|29
1644245980000|2022-02-07 14:59:40|30918.8|30898.8|30919.6|30899.6|30921.1|30901.1|30918.8|30898.8|32
1644245990000|2022-02-07 14:59:50|30919.5|30899.5|30917.6|30897.6|30919.9|30899.9|30917.6|30897.6|32
1644246000000|2022-02-07 15:00:00|30917.2|30897.2|30924.4|30904.4|30925.2|30905.2|30916.9|30896.9|34
1644246010000|2022-02-07 15:00:10|30924.6|30904.6|30920.9|30900.9|30924.9|30904.9|30920.1|30900.1|24
1644246020000|2022-02-07 15:00:20|30920|30900|30918.5|30898.5|30920.3|30900.3|30917.1|30897.1|35
1644246030000|2022-02-07 15:00:30|30918.8|30898.8|30918.1|30898.1|30920.1|30900.1|30917|30897|31
1644246040000|2022-02-07 15:00:40|30917.8|30897.8|30915.1|30895.1|30918.1|30898.1|30915|30895|36
1644246050000|2022-02-07 15:00:50|30916|30896|30916|30896|30916.4|30896.4|30913.7|30893.7|31
1644246060000|2022-02-07 15:01:00|30915.1|30895.1|30920.6|30900.6|30935.3|30901.3|30915|30885|33
1644246070000|2022-02-07 15:01:10|30919.9|30899.9|30918.4|30898.4|30920.9|30900.9|30917.5|30897.5|29
1644246080000|2022-02-07 15:01:20|30918.6|30898.6|30915.5|30895.5|30918.7|30898.7|30915.5|30895.5|28
1644246090000|2022-02-07 15:01:30|30915.3|30895.3|30915.6|30895.6|30916.1|30896.1|30912.7|30892.7|28
1644246100000|2022-02-07 15:01:40|30915.3|30895.3|30917.2|30897.2|30917.6|30897.6|30915.2|30895.2|26
1644246110000|2022-02-07 15:01:50|30916.9|30896.9|30923.2|30903.2|30923.4|30903.4|30916.8|30896.8|34
1644246120000|2022-02-07 15:02:00|30923.3|30903.3|30922.9|30902.9|30923.9|30903.9|30921.1|30901.1|27
1644246130000|2022-02-07 15:02:10|30922.8|30902.8|30922.9|30902.9|30923.4|30903.4|30922.3|30902.3|12
1644246140000|2022-02-07 15:02:20|30922.8|30902.8|30922.9|30902.9|30924|30904|30922.7|30902.7|18
1644246150000|2022-02-07 15:02:30|30923.6|30903.6|30925.7|30905.7|30925.8|30905.8|30923.5|30903.5|22
1644246160000|2022-02-07 15:02:40|30925.6|30905.6|30927.2|30907.2|30927.2|30907.2|30925.3|30905.3|24
1644246170000|2022-02-07 15:02:50|30927|30907|30926.9|30906.9|30927.9|30907.9|30926|30906|26
1644246180000|2022-02-07 15:03:00|30926.4|30906.4|30927.2|30907.2|30928.6|30908.6|30926|30906|29
1644246190000|2022-02-07 15:03:10|30927.1|30907.1|30928.2|30908.2|30929.1|30909.1|30923.1|30903.1|30
1644246200000|2022-02-07 15:03:20|30925.4|30905.4|30927|30907|30928.4|30908.4|30925.4|30905.4|27
1644246210000|2022-02-07 15:03:30|30927.1|30907.1|30928|30908|30928.7|30908.7|30924.8|30904.8|32
1644246220000|2022-02-07 15:03:40|30928.5|30908.5|30930.1|30910.1|30930.7|30910.7|30926.7|30906.7|27
1644246230000|2022-02-07 15:03:50|30929.9|30909.9|30928.9|30908.9|30930.5|30910.5|30928.9|30908.9|19
1644246240000|2022-02-07 15:04:00|30928.5|30908.5|30929.2|30909.2|30929.8|30909.8|30928.2|30908.2|25
1644246250000|2022-02-07 15:04:10|30929.4|30909.4|30929.2|30909.2|30929.6|30909.6|30927.1|30907.1|26
1644246260000|2022-02-07 15:04:20|30929.3|30909.3|30934.1|30914.1|30934.3|30914.3|30929|30909|25
1644246270000|2022-02-07 15:04:30|30933.7|30913.7|30937.3|30917.3|30937.6|30917.6|30932.6|30912.6|31
1644246280000|2022-02-07 15:04:40|30937|30917|30935.1|30915.1|30938.8|30918.8|30935.1|30915.1|26
1644246290000|2022-02-07 15:04:50|30935.3|30915.3|30934.7|30914.7|30935.5|30915.5|30934|30914|28
1644246300000|2022-02-07 15:05:00|30934.8|30914.8|30934.9|30914.9|30936.8|30916.8|30934.6|30914.6|29
1644246310000|2022-02-07 15:05:10|30934.7|30914.7|30935|30915|30935.1|30915.1|30934.4|30914.4|18
1644246320000|2022-02-07 15:05:20|30934.9|30914.9|30935|30915|30935|30915|30934.4|30914.4|14
1644246330000|2022-02-07 15:05:30|30934.9|30914.9|30934|30914|30934.9|30914.9|30932.6|30912.6|23
1644246340000|2022-02-07 15:05:40|30934.2|30914.2|30934.2|30914.2|30934.4|30914.4|30932.8|30912.8|28
1644246350000|2022-02-07 15:05:50|30933.9|30913.9|30931.4|30911.4|30934.1|30914.1|30931.4|30911.4|19
1644246360000|2022-02-07 15:06:00|30932.2|30912.2|30931.8|30911.8|30932.6|30912.6|30931.4|30911.4|25
1644246370000|2022-02-07 15:06:10|30931.9|30911.9|30932.2|30912.2|30932.4|30912.4|30931.5|30911.5|22
1644246380000|2022-02-07 15:06:20|30932.1|30912.1|30932.5|30912.5|30933.2|30913.2|30931.6|30911.6|27
1644246390000|2022-02-07 15:06:30|30932.2|30912.2|30930.3|30910.3|30933.3|30913.3|30930.2|30910.2|26
1644246400000|2022-02-07 15:06:40|30928.7|30908.7|30927.5|30907.5|30928.7|30908.7|30926.5|30906.5|23
1644246410000|2022-02-07 15:06:50|30927.4|30907.4|30926.1|30906.1|30928.4|30908.4|30925|30905|29
1644246420000|2022-02-07 15:07:00|30926.3|30906.3|30925.9|30905.9|30926.5|30906.5|30924.9|30904.9|30
1644246430000|2022-02-07 15:07:10|30925.5|30905.5|30923.3|30903.3|30925.8|30905.8|30921.1|30901.1|22
1644246440000|2022-02-07 15:07:20|30923.8|30903.8|30924.1|30904.1|30925.4|30905.4|30920|30900|29
1644246450000|2022-02-07 15:07:30|30924|30904|30925.1|30905.1|30925.7|30905.7|30924|30904|20
1644246460000|2022-02-07 15:07:40|30925|30905|30925.4|30905.4|30927.2|30907.2|30925|30905|27
1644246470000|2022-02-07 15:07:50|30924.6|30904.6|30922.9|30902.9|30924.6|30904.6|30921.2|30901.2|29
1644246480000|2022-02-07 15:08:00|30923.7|30903.7|30923.6|30903.6|30924.1|30904.1|30922.6|30902.6|18
1644246490000|2022-02-07 15:08:10|30923.2|30903.2|30926|30906|30926.1|30906.1|30923|30903|25
1644246500000|2022-02-07 15:08:20|30925.5|30905.5|30923.7|30903.7|30925.5|30905.5|30923|30903|25
1644246510000|2022-02-07 15:08:30|30924.5|30904.5|30925.1|30905.1|30925.8|30905.8|30923.9|30903.9|22
1644246520000|2022-02-07 15:08:40|30924.8|30904.8|30924.1|30904.1|30925.1|30905.1|30922.3|30902.3|24
1644246530000|2022-02-07 15:08:50|30923.4|30903.4|30924.6|30904.6|30924.6|30904.6|30922|30902|27
1644246540000|2022-02-07 15:09:00|30924.5|30904.5|30922.6|30902.6|30924.5|30904.5|30921.5|30901.5|29
1644246550000|2022-02-07 15:09:10|30922.4|30902.4|30921.8|30901.8|30922.4|30902.4|30920.3|30900.3|27
1644246560000|2022-02-07 15:09:20|30922.3|30902.3|30921.7|30901.7|30923|30903|30921.1|30901.1|24
1644246570000|2022-02-07 15:09:30|30921.6|30901.6|30923.2|30903.2|30923.2|30903.2|30918.6|30898.6|30
1644246580000|2022-02-07 15:09:40|30921.9|30901.9|30923.8|30903.8|30923.9|30903.9|30921|30901|22
1644246590000|2022-02-07 15:09:50|30923.7|30903.7|30923.3|30903.3|30924.5|30904.5|30922.7|30902.7|30
1644246600000|2022-02-07 15:10:00|30923.4|30903.4|30922.1|30902.1|30923.8|30903.8|30921.5|30901.5|28
1644246610000|2022-02-07 15:10:10|30922.8|30902.8|30920.8|30900.8|30923.8|30903.8|30918.9|30898.9|32
1644246620000|2022-02-07 15:10:20|30920.3|30900.3|30919.7|30899.7|30920.9|30900.9|30919.2|30899.2|32
1644246630000|2022-02-07 15:10:30|30919.5|30899.5|30920.6|30900.6|30922.1|30902.1|30918.7|30898.7|29
1644246640000|2022-02-07 15:10:40|30920|30900|30919.9|30899.9|30921.8|30901.8|30919.9|30899.9|24
1644246650000|2022-02-07 15:10:50|30920.4|30900.4|30917.2|30897.2|30920.5|30900.5|30916.7|30896.7|31
1644246660000|2022-02-07 15:11:00|30916|30896|30917.1|30897.1|30918|30898|30915.7|30895.7|31
1644246670000|2022-02-07 15:11:10|30917.3|30897.3|30923.8|30903.8|30923.8|30903.8|30917.1|30897.1|29
1644246680000|2022-02-07 15:11:20|30923.2|30903.2|30922|30902|30925.3|30905.3|30920.9|30900.9|38
1644246690000|2022-02-07 15:11:30|30922.8|30902.8|30922.6|30902.6|30923.5|30903.5|30922.1|30902.1|24
1644246700000|2022-02-07 15:11:40|30922.7|30902.7|30920|30900|30935|30902.8|30920|30885|27
1644246710000|2022-02-07 15:11:50|30919.6|30899.6|30922.1|30902.1|30922.9|30902.9|30918.7|30898.7|29
1644246720000|2022-02-07 15:12:00|30920.5|30900.5|30921.3|30901.3|30923|30903|30920|30900|33
1644246730000|2022-02-07 15:12:10|30921|30901|30922.4|30902.4|30922.4|30902.4|30919.9|30899.9|34
1644246740000|2022-02-07 15:12:20|30922|30902|30922.7|30902.7|30923.2|30903.2|30921.7|30901.7|24
1644246750000|2022-02-07 15:12:30|30921.9|30901.9|30920.4|30900.4|30923.7|30903.7|30919.9|30899.9|29
1644246760000|2022-02-07 15:12:40|30920|30900|30920.5|30900.5|30922.3|30902.3|30918.9|30898.9|32
1644246770000|2022-02-07 15:12:50|30920.7|30900.7|30917.8|30897.8|30920.7|30900.7|30917|30897|34
1644246780000|2022-02-07 15:13:00|30918.4|30898.4|30918.6|30898.6|30919.9|30899.9|30918.1|30898.1|30
1644246790000|2022-02-07 15:13:10|30919.4|30899.4|30917.7|30897.7|30919.6|30899.6|30917.6|30897.6|24
1644246800000|2022-02-07 15:13:20|30917.8|30897.8|30917.4|30897.4|30919.5|30899.5|30915.5|30895.5|27
1644246810000|2022-02-07 15:13:30|30917.3|30897.3|30917.5|30897.5|30917.7|30897.7|30915.7|30895.7|25
1644246820000|2022-02-07 15:13:40|30917.3|30897.3|30919.1|30899.1|30919.1|30899.1|30916.4|30896.4|26
1644246830000|2022-02-07 15:13:50|30919.6|30899.6|30916.4|30896.4|30919.7|30899.7|30916.4|30896.4|25
1644246840000|2022-02-07 15:14:00|30917.2|30897.2|30918.8|30898.8|30919.4|30899.4|30917.2|30897.2|22
1644246850000|2022-02-07 15:14:10|30918|30898|30917.8|30897.8|30918.8|30898.8|30916.8|30896.8|26
1644246860000|2022-02-07 15:14:20|30917.6|30897.6|30913.9|30893.9|30917.7|30897.7|30912.6|30892.6|29
1644246870000|2022-02-07 15:14:30|30915.4|30895.4|30916.2|30896.2|30916.8|30896.8|30914|30894|27
1644246880000|2022-02-07 15:14:40|30917|30897|30912.1|30892.1|30917.2|30897.2|30911.5|30891.5|30
1644246890000|2022-02-07 15:14:50|30912.5|30892.5|30911.6|30891.6|30912.7|30892.7|30910.5|30890.5|32
1644246900000|2022-02-07 15:15:00|30911.7|30891.7|30912.4|30892.4|30912.5|30892.5|30911.5|30891.5|20
1644246910000|2022-02-07 15:15:10|30912.1|30892.1|30911.6|30891.6|30912.4|30892.4|30911.4|30891.4|24
1644246920000|2022-02-07 15:15:20|30911.7|30891.7|30911.4|30891.4|30912.3|30892.3|30911|30891|18
1644246930000|2022-02-07 15:15:30|30910.9|30890.9|30911.1|30891.1|30911.5|30891.5|30910|30890|21
1644246940000|2022-02-07 15:15:40|30911|30891|30911|30891|30911.4|30891.4|30909.6|30889.6|14
1644246950000|2022-02-07 15:15:50|30910.8|30890.8|30911.7|30891.7|30911.7|30891.7|30910.7|30890.7|19
1644246960000|2022-02-07 15:16:00|30911.6|30891.6|30910.1|30890.1|30912.3|30892.3|30909.4|30889.4|21
1644246970000|2022-02-07 15:16:10|30910.3|30890.3|30911.9|30891.9|30914.2|30894.2|30910|30890|30
1644246980000|2022-02-07 15:16:20|30912.2|30892.2|30913|30893|30916.1|30896.1|30912.2|30892.2|30
1644246990000|2022-02-07 15:16:30|30913.5|30893.5|30911.9|30891.9|30914.5|30894.5|30911.6|30891.6|27
1644247000000|2022-02-07 15:16:40|30911.8|30891.8|30910.6|30890.6|30912.1|30892.1|30910.6|30890.6|14
1644247010000|2022-02-07 15:16:50|30910.1|30890.1|30908.4|30888.4|30910.9|30890.9|30908.4|30888.4|30
1644247020000|2022-02-07 15:17:00|30909.1|30889.1|30909.8|30889.8|30911.4|30891.4|30909.1|30889.1|27
1644247030000|2022-02-07 15:17:10|30909.7|30889.7|30910.3|30890.3|30910.7|30890.7|30909.5|30889.5|23
1644247040000|2022-02-07 15:17:20|30910.2|30890.2|30910.9|30890.9|30910.9|30890.9|30909.6|30889.6|21
1644247050000|2022-02-07 15:17:30|30910.8|30890.8|30910.6|30890.6|30910.8|30890.8|30908.4|30888.4|16
1644247060000|2022-02-07 15:17:40|30910.4|30890.4|30911.6|30891.6|30911.6|30891.6|30908.2|30888.2|21
1644247070000|2022-02-07 15:17:50|30912.8|30892.8|30910.7|30890.7|30912.9|30892.9|30910.2|30890.2|35
1644247080000|2022-02-07 15:18:00|30910.8|30890.8|30910.9|30890.9|30912.2|30892.2|30910.7|30890.7|26
1644247090000|2022-02-07 15:18:10|30911.1|30891.1|30911.4|30891.4|30912.7|30892.7|30911.1|30891.1|19
1644247100000|2022-02-07 15:18:20|30911.1|30891.1|30911.6|30891.6|30912.2|30892.2|30910.6|30890.6|22
1644247110000|2022-02-07 15:18:30|30911.7|30891.7|30912.8|30892.8|30913|30893|30910.9|30890.9|20
1644247120000|2022-02-07 15:18:40|30912.6|30892.6|30912.5|30892.5|30913.1|30893.1|30911.4|30891.4|30
1644247130000|2022-02-07 15:18:50|30912.6|30892.6|30913|30893|30913.5|30893.5|30912.5|30892.5|17
1644247140000|2022-02-07 15:19:00|30912.6|30892.6|30913.9|30893.9|30913.9|30893.9|30912.4|30892.4|17
1644247150000|2022-02-07 15:19:10|30914.1|30894.1|30915|30895|30915.4|30895.4|30913.8|30893.8|20
1644247160000|2022-02-07 15:19:20|30914.5|30894.5|30916.9|30896.9|30916.9|30896.9|30912.3|30892.3|25
1644247170000|2022-02-07 15:19:30|30916.3|30896.3|30914.5|30894.5|30917.8|30897.8|30914.2|30894.2|29
1644247180000|2022-02-07 15:19:40|30914.2|30894.2|30916|30896|30916.9|30896.9|30914.2|30894.2|24
1644247190000|2022-02-07 15:19:50|30915.8|30895.8|30914.6|30894.6|30916|30896|30913.1|30893.1|26
1644247200000|2022-02-07 15:20:00|30915.8|30895.8|30914.1|30894.1|30916|30896|30913.5|30893.5|24
1644247210000|2022-02-07 15:20:10|30914|30894|30914.5|30894.5|30914.6|30894.6|30913.6|30893.6|21
1644247220000|2022-02-07 15:20:20|30915|30895|30916.2|30896.2|30916.8|30896.8|30914.6|30894.6|19
1644247230000|2022-02-07 15:20:30|30916.3|30896.3|30916.2|30896.2|30916.4|30896.4|30915.4|30895.4|24
1644247240000|2022-02-07 15:20:40|30915.9|30895.9|30916.1|30896.1|30916.2|30896.2|30914.8|30894.8|14
1644247250000|2022-02-07 15:20:50|30916.2|30896.2|30916.3|30896.3|30916.4|30896.4|30915.8|30895.8|13
1644247260000|2022-02-07 15:21:00|30916.8|30896.8|30916.6|30896.6|30917.7|30897.7|30916.2|30896.2|17
1644247270000|2022-02-07 15:21:10|30916.3|30896.3|30917.3|30897.3|30918.8|30898.8|30916.2|30896.2|18
1644247280000|2022-02-07 15:21:20|30917.6|30897.6|30918.6|30898.6|30920|30900|30917.3|30897.3|25
1644247290000|2022-02-07 15:21:30|30918.7|30898.7|30918.3|30898.3|30919|30899|30917.1|30897.1|26
1644247300000|2022-02-07 15:21:40|30918.6|30898.6|30916.6|30896.6|30918.6|30898.6|30916.1|30896.1|25
1644247310000|2022-02-07 15:21:50|30916.5|30896.5|30918.2|30898.2|30918.2|30898.2|30916.4|30896.4|18
1644247320000|2022-02-07 15:22:00|30918|30898|30918.7|30898.7|30918.8|30898.8|30917.3|30897.3|16
1644247330000|2022-02-07 15:22:10|30918.9|30898.9|30925.1|30905.1|30925.1|30905.1|30918|30898|25
1644247340000|2022-02-07 15:22:20|30925.9|30905.9|30912.6|30892.6|30930.6|30906|30912.6|30880.6|34
1644247350000|2022-02-07 15:22:30|30916.2|30896.2|30914.3|30894.3|30918.8|30898.8|30914|30894|33
1644247360000|2022-02-07 15:22:40|30914.8|30894.8|30914|30894|30914.8|30894.8|30912.9|30892.9|30
1644247370000|2022-02-07 15:22:50|30915.1|30895.1|30917.7|30897.7|30919|30899|30915.1|30895.1|34
1644247380000|2022-02-07 15:23:00|30919.3|30899.3|30915.9|30895.9|30920.1|30900.1|30915.9|30895.9|30
1644247390000|2022-02-07 15:23:10|30916.1|30896.1|30916.9|30896.9|30917|30897|30915.3|30895.3|21
1644247400000|2022-02-07 15:23:20|30917|30897|30917.3|30897.3|30917.3|30897.3|30916.6|30896.6|20
1644247410000|2022-02-07 15:23:30|30917.2|30897.2|30914.3|30894.3|30917.2|30897.2|30913.5|30893.5|23
1644247420000|2022-02-07 15:23:40|30913|30893|30912.4|30892.4|30913.6|30893.6|30911.9|30891.9|26
1644247430000|2022-02-07 15:23:50|30912.2|30892.2|30912.7|30892.7|30913.2|30893.2|30912|30892|14
1644247440000|2022-02-07 15:24:00|30912.6|30892.6|30916.6|30896.6|30917.8|30897.8|30912.6|30892.6|23
1644247450000|2022-02-07 15:24:10|30916|30896|30914.4|30894.4|30916.9|30896.9|30914.1|30894.1|21
1644247460000|2022-02-07 15:24:20|30914.2|30894.2|30914.1|30894.1|30914.8|30894.8|30913.5|30893.5|22
1644247470000|2022-02-07 15:24:30|30914|30894|30915.4|30895.4|30915.6|30895.6|30914|30894|20
1644247480000|2022-02-07 15:24:40|30915.5|30895.5|30915.5|30895.5|30915.8|30895.8|30915|30895|15
1644247490000|2022-02-07 15:24:50|30915.3|30895.3|30916.2|30896.2|30916.2|30896.2|30915|30895|12
1644247500000|2022-02-07 15:25:00|30916.8|30896.8|30916.5|30896.5|30917.1|30897.1|30916|30896|23
1644247510000|2022-02-07 15:25:10|30916.6|30896.6|30921.2|30901.2|30923.9|30903.9|30916.6|30896.6|24
1644247520000|2022-02-07 15:25:20|30921.3|30901.3|30919.8|30899.8|30921.3|30901.3|30919.5|30899.5|19
1644247530000|2022-02-07 15:25:30|30920.1|30900.1|30919.7|30899.7|30920.5|30900.5|30918.4|30898.4|23
1644247540000|2022-02-07 15:25:40|30921.1|30901.1|30922.4|30902.4|30923|30903|30921.1|30901.1|22
1644247550000|2022-02-07 15:25:50|30922.5|30902.5|30923.6|30903.6|30924|30904|30921.5|30901.5|22
1644247560000|2022-02-07 15:26:00|30923.9|30903.9|30925.5|30905.5|30925.7|30905.7|30923.2|30903.2|23
1644247570000|2022-02-07 15:26:10|30926.2|30906.2|30927.3|30907.3|30927.3|30907.3|30925.8|30905.8|18
1644247580000|2022-02-07 15:26:20|30927.4|30907.4|30926.2|30906.2|30927.4|30907.4|30926.2|30906.2|23
1644247590000|2022-02-07 15:26:30|30926.7|30906.7|30927.2|30907.2|30927.6|30907.6|30926.7|30906.7|21
1644247600000|2022-02-07 15:26:40|30927.3|30907.3|30924.6|30904.6|30927.7|30907.7|30924.6|30904.6|25
1644247610000|2022-02-07 15:26:50|30924.8|30904.8|30924|30904|30925.5|30905.5|30923.1|30903.1|26
1644247620000|2022-02-07 15:27:00|30924.1|30904.1|30921|30901|30924.1|30904.1|30920.4|30900.4|16
1644247630000|2022-02-07 15:27:10|30920.3|30900.3|30920|30900|30921.2|30901.2|30919.7|30899.7|17
1644247640000|2022-02-07 15:27:20|30920.1|30900.1|30917.6|30897.6|30921.3|30901.3|30917.6|30897.6|26
1644247650000|2022-02-07 15:27:30|30917.7|30897.7|30914.6|30894.6|30918.4|30898.4|30914.6|30894.6|23
1644247660000|2022-02-07 15:27:40|30914.7|30894.7|30914.6|30894.6|30915|30895|30913.7|30893.7|21
1644247670000|2022-02-07 15:27:50|30914.7|30894.7|30915.1|30895.1|30916.8|30896.8|30914.7|30894.7|29
1644247680000|2022-02-07 15:28:00|30915.3|30895.3|30914.9|30894.9|30915.6|30895.6|30914|30894|26
1644247690000|2022-02-07 15:28:10|30915.4|30895.4|30914.1|30894.1|30916.5|30896.5|30913.9|30893.9|23
1644247700000|2022-02-07 15:28:20|30914|30894|30913.1|30893.1|30914.4|30894.4|30913|30893|16
1644247710000|2022-02-07 15:28:30|30913.3|30893.3|30913.7|30893.7|30914.5|30894.5|30912.6|30892.6|21
1644247720000|2022-02-07 15:28:40|30915.3|30895.3|30914|30894|30915.6|30895.6|30914|30894|20
1644247730000|2022-02-07 15:28:50|30914.4|30894.4|30918.7|30898.7|30918.7|30898.7|30914.4|30894.4|21
1644247740000|2022-02-07 15:29:00|30916.6|30896.6|30918.2|30898.2|30918.7|30898.7|30916.6|30896.6|21
1644247750000|2022-02-07 15:29:10|30918.3|30898.3|30920.8|30900.8|30921.7|30901.7|30918.3|30898.3|22
1644247760000|2022-02-07 15:29:20|30920.6|30900.6|30920|30900|30920.9|30900.9|30919|30899|20
1644247770000|2022-02-07 15:29:30|30919.8|30899.8|30920|30900|30922|30902|30919.4|30899.4|25
1644247780000|2022-02-07 15:29:40|30920.1|30900.1|30920.2|30900.2|30920.2|30900.2|30919.8|30899.8|12
1644247790000|2022-02-07 15:29:50|30920.8|30900.8|30920.7|30900.7|30921.5|30901.5|30920.3|30900.3|15
1644247800000|2022-02-07 15:30:00|30920.4|30900.4|30922.9|30902.9|30922.9|30902.9|30920|30900|24
1644247810000|2022-02-07 15:30:10|30923.5|30903.5|30924.8|30904.8|30926.4|30906.4|30923.5|30903.5|33
1644247820000|2022-02-07 15:30:20|30925.1|30905.1|30925.4|30905.4|30926|30906|30924.6|30904.6|24
1644247830000|2022-02-07 15:30:30|30926.9|30906.9|30933|30913|30933.7|30913.7|30926.3|30906.3|30
1644247840000|2022-02-07 15:30:40|30932.9|30912.9|30930.8|30910.8|30932.9|30912.9|30929.1|30909.1|27
1644247850000|2022-02-07 15:30:50|30930.2|30910.2|30930|30910|30930.8|30910.8|30929.6|30909.6|18
1644247860000|2022-02-07 15:31:00|30929.9|30909.9|30928.1|30908.1|30929.9|30909.9|30926.3|30906.3|20
1644247870000|2022-02-07 15:31:10|30928.2|30908.2|30928.8|30908.8|30929.5|30909.5|30927.2|30907.2|24
1644247880000|2022-02-07 15:31:20|30928.7|30908.7|30930.4|30910.4|30930.4|30910.4|30928.6|30908.6|18
1644247890000|2022-02-07 15:31:30|30928.5|30908.5|30929.2|30909.2|30929.4|30909.4|30928.4|30908.4|25
1644247900000|2022-02-07 15:31:40|30929.3|30909.3|30930.3|30910.3|30930.5|30910.5|30928.5|30908.5|21
1644247910000|2022-02-07 15:31:50|30930.2|30910.2|30932|30912|30932.1|30912.1|30930|30910|21
1644247920000|2022-02-07 15:32:00|30931.4|30911.4|30931.9|30911.9|30932.1|30912.1|30931.1|30911.1|24
1644247930000|2022-02-07 15:32:10|30932.1|30912.1|30934|30914|30934.5|30914.5|30932|30912|13
1644247940000|2022-02-07 15:32:20|30933.8|30913.8|30934.4|30914.4|30935.4|30915.4|30933.8|30913.8|24
1644247950000|2022-02-07 15:32:30|30934.6|30914.6|30934|30914|30935.6|30915.6|30934|30914|24
1644247960000|2022-02-07 15:32:40|30933.9|30913.9|30932.9|30912.9|30933.9|30913.9|30931.3|30911.3|27
1644247970000|2022-02-07 15:32:50|30933.1|30913.1|30933.7|30913.7|30933.8|30913.8|30932.8|30912.8|25
1644247980000|2022-02-07 15:33:00|30933.6|30913.6|30934|30914|30935|30915|30933.2|30913.2|26
1644247990000|2022-02-07 15:33:10|30933.9|30913.9|30932.4|30912.4|30934.2|30914.2|30932.4|30912.4|22
1644248000000|2022-02-07 15:33:20|30932.2|30912.2|30930.7|30910.7|30932.4|30912.4|30930|30910|18
1644248010000|2022-02-07 15:33:30|30930.6|30910.6|30924.1|30904.1|30930.7|30910.7|30923|30903|25
1644248020000|2022-02-07 15:33:40|30924.6|30904.6|30924.5|30904.5|30925.3|30905.3|30923.3|30903.3|25
1644248030000|2022-02-07 15:33:50|30924.4|30904.4|30925.3|30905.3|30926.6|30906.6|30922.9|30902.9|25
1644248040000|2022-02-07 15:34:00|30925.8|30905.8|30925.9|30905.9|30927|30907|30925|30905|20
1644248050000|2022-02-07 15:34:10|30925.8|30905.8|30926|30906|30926.6|30906.6|30925.3|30905.3|19
1644248060000|2022-02-07 15:34:20|30925.9|30905.9|30924.2|30904.2|30926.4|30906.4|30924.2|30904.2|18
1644248070000|2022-02-07 15:34:30|30924.3|30904.3|30927.7|30907.7|30928.7|30908.7|30924.3|30904.3|23
1644248080000|2022-02-07 15:34:40|30927.6|30907.6|30928.2|30908.2|30928.2|30908.2|30927.5|30907.5|14
1644248090000|2022-02-07 15:34:50|30926.4|30906.4|30928.8|30908.8|30930.2|30910.2|30926.1|30906.1|30
1644248100000|2022-02-07 15:35:00|30929.3|30909.3|30931.9|30911.9|30932.8|30912.8|30929.3|30909.3|26
1644248110000|2022-02-07 15:35:10|30932.7|30912.7|30933|30913|30935|30915|30931.9|30911.9|23
1644248120000|2022-02-07 15:35:20|30933.4|30913.4|30936.5|30916.5|30936.5|30916.5|30932.8|30912.8|27
1644248130000|2022-02-07 15:35:30|30935.6|30915.6|30933.1|30913.1|30935.6|30915.6|30931.5|30911.5|23
1644248140000|2022-02-07 15:35:40|30933.5|30913.5|30932.7|30912.7|30934|30914|30932.5|30912.5|19
1644248150000|2022-02-07 15:35:50|30933|30913|30931|30911|30933.3|30913.3|30930.2|30910.2|21
1644248160000|2022-02-07 15:36:00|30931.9|30911.9|30932.7|30912.7|30933.5|30913.5|30928.3|30908.3|28
1644248170000|2022-02-07 15:36:10|30933.3|30913.3|30934.4|30914.4|30935.1|30915.1|30932.2|30912.2|20
1644248180000|2022-02-07 15:36:20|30934.3|30914.3|30934.7|30914.7|30935.8|30915.8|30933|30913|22
1644248190000|2022-02-07 15:36:30|30934.8|30914.8|30934.2|30914.2|30936.8|30916.8|30933|30913|23
1644248200000|2022-02-07 15:36:40|30933.8|30913.8|30936.3|30916.3|30937.8|30917.8|30932.9|30912.9|26
1644248210000|2022-02-07 15:36:50|30936.1|30916.1|30937.8|30917.8|30937.8|30917.8|30935.4|30915.4|21
1644248220000|2022-02-07 15:37:00|30937.4|30917.4|30936.9|30916.9|30939.5|30919.5|30933.4|30913.4|30
1644248230000|2022-02-07 15:37:10|30936.6|30916.6|30936.1|30916.1|30936.7|30916.7|30935|30915|19
1644248240000|2022-02-07 15:37:20|30936|30916|30933.4|30913.4|30936|30916|30932.4|30912.4|23
1644248250000|2022-02-07 15:37:30|30934.1|30914.1|30933|30913|30934.4|30914.4|30932.5|30912.5|16
1644248260000|2022-02-07 15:37:40|30933.1|30913.1|30934.4|30914.4|30934.7|30914.7|30930.4|30910.4|21
1644248270000|2022-02-07 15:37:50|30932.5|30912.5|30938.4|30918.4|30938.4|30918.4|30932.4|30912.4|23
1644248280000|2022-02-07 15:38:00|30938.3|30918.3|30938.4|30918.4|30939.3|30919.3|30935.9|30915.9|29
1644248290000|2022-02-07 15:38:10|30938.2|30918.2|30938.3|30918.3|30940.6|30920.6|30938.2|30918.2|19
1644248300000|2022-02-07 15:38:20|30938.7|30918.7|30937.8|30917.8|30939.3|30919.3|30937.6|30917.6|20
1644248310000|2022-02-07 15:38:30|30937.6|30917.6|30935.9|30915.9|30938.9|30918.9|30934.8|30914.8|21
1644248320000|2022-02-07 15:38:40|30936.4|30916.4|30936.4|30916.4|30936.5|30916.5|30934.2|30914.2|18
1644248330000|2022-02-07 15:38:50|30936.5|30916.5|30936|30916|30937.4|30917.4|30935.4|30915.4|21
1644248340000|2022-02-07 15:39:00|30936.6|30916.6|30940.7|30920.7|30941.6|30921.6|30936.5|30916.5|21
1644248350000|2022-02-07 15:39:10|30940.5|30920.5|30939.9|30919.9|30940.5|30920.5|30938.4|30918.4|19
1644248360000|2022-02-07 15:39:20|30939.3|30919.3|30940.6|30920.6|30944.1|30924.1|30938|30918|22
1644248370000|2022-02-07 15:39:30|30940.7|30920.7|30941.4|30921.4|30941.4|30921.4|30939.7|30919.7|22
1644248380000|2022-02-07 15:39:40|30940.1|30920.1|30941.8|30921.8|30942.4|30922.4|30940.1|30920.1|17
1644248390000|2022-02-07 15:39:50|30942.1|30922.1|30940.8|30920.8|30942.6|30922.6|30939.1|30919.1|24
1644248400000|2022-02-07 15:40:00|30940.9|30920.9|30939|30919|30940.9|30920.9|30937.3|30917.3|24
1644248410000|2022-02-07 15:40:10|30939.4|30919.4|30939.6|30919.6|30939.8|30919.8|30938.3|30918.3|23
1644248420000|2022-02-07 15:40:20|30939.2|30919.2|30941.8|30921.8|30942.5|30922.5|30938.1|30918.1|27
1644248430000|2022-02-07 15:40:30|30942|30922|30941.4|30921.4|30942.2|30922.2|30940.3|30920.3|18
1644248440000|2022-02-07 15:40:40|30940.2|30920.2|30941.4|30921.4|30942.7|30922.7|30940.2|30920.2|22
1644248450000|2022-02-07 15:40:50|30942|30922|30942.7|30922.7|30944.3|30924.3|30941.8|30921.8|15
1644248460000|2022-02-07 15:41:00|30942.6|30922.6|30942|30922|30942.7|30922.7|30941.7|30921.7|15
1644248470000|2022-02-07 15:41:10|30942.1|30922.1|30940.8|30920.8|30942.1|30922.1|30938.6|30918.6|27
1644248480000|2022-02-07 15:41:20|30940.9|30920.9|30941.7|30921.7|30943|30923|30940.5|30920.5|18
1644248490000|2022-02-07 15:41:30|30940.2|30920.2|30943.3|30923.3|30943.8|30923.8|30940.2|30920.2|26
1644248500000|2022-02-07 15:41:40|30943.4|30923.4|30940.9|30920.9|30944.5|30924.5|30939.7|30919.7|23
1644248510000|2022-02-07 15:41:50|30941.2|30921.2|30941.3|30921.3|30941.6|30921.6|30940.3|30920.3|25
1644248520000|2022-02-07 15:42:00|30941.1|30921.1|30941|30921|30941.1|30921.1|30939.4|30919.4|23
1644248530000|2022-02-07 15:42:10|30940.9|30920.9|30941.8|30921.8|30943.1|30923.1|30940.8|30920.8|18
1644248540000|2022-02-07 15:42:20|30942.3|30922.3|30943.1|30923.1|30943.3|30923.3|30941.9|30921.9|18
1644248550000|2022-02-07 15:42:30|30944.4|30924.4|30944.2|30924.2|30945.7|30925.7|30944.2|30924.2|13
1644248560000|2022-02-07 15:42:40|30944.1|30924.1|30941.7|30921.7|30944.1|30924.1|30941.4|30921.4|22
1644248570000|2022-02-07 15:42:50|30941.8|30921.8|30942.4|30922.4|30943.2|30923.2|30941.8|30921.8|13
1644248580000|2022-02-07 15:43:00|30942.3|30922.3|30940.8|30920.8|30942.5|30922.5|30940.7|30920.7|15
1644248590000|2022-02-07 15:43:10|30940.9|30920.9|30938.9|30918.9|30941.6|30921.6|30938.4|30918.4|21
1644248600000|2022-02-07 15:43:20|30938.5|30918.5|30937.7|30917.7|30939|30919|30937.7|30917.7|17
1644248610000|2022-02-07 15:43:30|30937.9|30917.9|30937.9|30917.9|30938.6|30918.6|30937.7|30917.7|15
1644248620000|2022-02-07 15:43:40|30937.8|30917.8|30935.3|30915.3|30938.3|30918.3|30935.3|30915.3|23
1644248630000|2022-02-07 15:43:50|30936.3|30916.3|30937.8|30917.8|30937.8|30917.8|30935.6|30915.6|21
1644248640000|2022-02-07 15:44:00|30938.3|30918.3|30938.2|30918.2|30938.3|30918.3|30937.2|30917.2|18
1644248650000|2022-02-07 15:44:10|30938|30918|30941.1|30921.1|30941.1|30921.1|30937.9|30917.9|27
1644248660000|2022-02-07 15:44:20|30942|30922|30945.6|30925.6|30946.1|30926.1|30942|30922|21
1644248670000|2022-02-07 15:44:30|30945.7|30925.7|30944.1|30924.1|30945.7|30925.7|30942.4|30922.4|18
1644248680000|2022-02-07 15:44:40|30943.9|30923.9|30939|30919|30943.9|30923.9|30936.4|30916.4|30
1644248690000|2022-02-07 15:44:50|30937.1|30917.1|30935.7|30915.7|30939.7|30919.7|30931.3|30911.3|30
1644248700000|2022-02-07 15:45:00|30935.5|30915.5|30934|30914|30935.8|30915.8|30932.2|30912.2|29
1644248710000|2022-02-07 15:45:10|30934.4|30914.4|30938|30918|30939|30919|30934.4|30914.4|25
1644248720000|2022-02-07 15:45:20|30937.2|30917.2|30936.7|30916.7|30940.5|30920.5|30935.4|30915.4|33
1644248730000|2022-02-07 15:45:30|30935.9|30915.9|30933.9|30913.9|30937.3|30917.3|30933.9|30913.9|23
1644248740000|2022-02-07 15:45:40|30934.2|30914.2|30934.7|30914.7|30935.9|30915.9|30934.2|30914.2|25
1644248750000|2022-02-07 15:45:50|30934.5|30914.5|30933.9|30913.9|30934.5|30914.5|30932.5|30912.5|27
1644248760000|2022-02-07 15:46:00|30934.2|30914.2|30934.9|30914.9|30935.1|30915.1|30933.9|30913.9|19
1644248770000|2022-02-07 15:46:10|30936.1|30916.1|30934.4|30914.4|30937.4|30917.4|30934.3|30914.3|31
1644248780000|2022-02-07 15:46:20|30933.6|30913.6|30931.3|30911.3|30934.5|30914.5|30931.3|30911.3|30
1644248790000|2022-02-07 15:46:30|30931.6|30911.6|30930.1|30910.1|30931.6|30911.6|30929.6|30909.6|24
1644248800000|2022-02-07 15:46:40|30930.2|30910.2|30928.9|30908.9|30930.3|30910.3|30928.6|30908.6|25
1644248810000|2022-02-07 15:46:50|30929|30909|30924.7|30904.7|30929.5|30909.5|30923.6|30903.6|33
1644248820000|2022-02-07 15:47:00|30924.8|30904.8|30925.3|30905.3|30926.5|30906.5|30924.8|30904.8|20
1644248830000|2022-02-07 15:47:10|30924.9|30904.9|30920.8|30900.8|30926.3|30906.3|30920.8|30900.8|32
1644248840000|2022-02-07 15:47:20|30920|30900|30911|30891|30920.8|30900.8|30909.5|30889.5|30
1644248850000|2022-02-07 15:47:30|30909.4|30889.4|30917.9|30897.9|30918.3|30898.3|30909.4|30889.4|34
1644248860000|2022-02-07 15:47:40|30918|30898|30915.7|30895.7|30919.5|30899.5|30915.2|30895.2|31
1644248870000|2022-02-07 15:47:50|30916.1|30896.1|30918.3|30898.3|30920.1|30900.1|30915.8|30895.8|32
1644248880000|2022-02-07 15:48:00|30918.6|30898.6|30910|30890|30918.6|30898.6|30907.8|30887.8|33
1644248890000|2022-02-07 15:48:10|30910.3|30890.3|30906.5|30886.5|30922.3|30890.3|30905.5|30872.3|35
1644248900000|2022-02-07 15:48:20|30904.5|30884.5|30902.2|30882.2|30904.5|30884.5|30892.3|30872.3|36
1644248910000|2022-02-07 15:48:30|30901.5|30881.5|30900|30880|30910.6|30882.4|30896.2|30860.6|36
1644248920000|2022-02-07 15:48:40|30900.2|30880.2|30892.1|30872.1|30900.3|30880.3|30892.1|30872.1|31
1644248930000|2022-02-07 15:48:50|30891.6|30871.6|30896.2|30876.2|30907.7|30876.4|30890.7|30857.7|35
1644248940000|2022-02-07 15:49:00|30895.2|30875.2|30894.5|30874.5|30908|30875.2|30892.6|30858|30
1644248950000|2022-02-07 15:49:10|30894|30874|30899.4|30879.4|30902|30882|30894|30874|31
1644248960000|2022-02-07 15:49:20|30897.8|30877.8|30896.7|30876.7|30908.5|30879|30891.3|30857.5|35
1644248970000|2022-02-07 15:49:30|30895.1|30875.1|30900.9|30880.9|30901.2|30881.2|30895.1|30875.1|37
1644248980000|2022-02-07 15:49:40|30901.2|30881.2|30903.3|30883.3|30903.3|30883.3|30900.1|30880.1|27
1644248990000|2022-02-07 15:49:50|30903|30883|30912.2|30892.2|30913.1|30893.1|30903|30883|35
1644249000000|2022-02-07 15:50:00|30912.9|30892.9|30912.2|30892.2|30918.9|30898.9|30910.7|30890.7|34
1644249010000|2022-02-07 15:50:10|30912.7|30892.7|30926.7|30906.7|30926.7|30906.7|30909.5|30889.5|37
1644249020000|2022-02-07 15:50:20|30926.9|30906.9|30922.5|30902.5|30926.9|30906.9|30920.3|30900.3|35
1644249030000|2022-02-07 15:50:30|30922.4|30902.4|30916.1|30896.1|30931.3|30902.4|30915.6|30880.8|31
1644249040000|2022-02-07 15:50:40|30916.6|30896.6|30919|30899|30919.6|30899.6|30915.9|30895.9|32
1644249050000|2022-02-07 15:50:50|30918.8|30898.8|30919.9|30899.9|30934.3|30902.3|30918.1|30884.3|36
1644249060000|2022-02-07 15:51:00|30920|30900|30951.2|30901.2|30951.2|30916.3|30919.6|30896.3|35
1644249070000|2022-02-07 15:51:10|30936.1|30916.1|30943.5|30893.5|30943.5|30921|30929.5|30893.5|39
1644249080000|2022-02-07 15:51:20|30930.6|30910.6|30939.1|30919.1|30945|30920.1|30926.8|30894.6|37
1644249090000|2022-02-07 15:51:30|30939.3|30919.3|30941.1|30921.1|30954.5|30921.2|30933.8|30899.3|35
1644249100000|2022-02-07 15:51:40|30940.8|30920.8|30939.1|30919.1|30941.2|30921.2|30934.2|30914.2|33
1644249110000|2022-02-07 15:51:50|30939|30919|30944.8|30924.8|30957.2|30926.1|30939|30907.2|35
1644249120000|2022-02-07 15:52:00|30944.5|30924.5|30954.4|30904.4|30954.8|30924.5|30934.4|30903.3|38
1644249130000|2022-02-07 15:52:10|30955|30905|30938.1|30918.1|30955|30919.6|30936.2|30903.3|37
1644249140000|2022-02-07 15:52:20|30937.5|30917.5|30937.6|30917.6|30940.6|30920.6|30936.3|30916.3|34
1644249150000|2022-02-07 15:52:30|30937.2|30917.2|30940.1|30920.1|30953.4|30920.1|30935.2|30901|35
1644249160000|2022-02-07 15:52:40|30939.3|30919.3|30938.1|30918.1|30940.4|30920.4|30936.9|30916.9|27
1644249170000|2022-02-07 15:52:50|30936.7|30916.7|30937.4|30917.4|30938.2|30918.2|30936.7|30916.7|27
1644249180000|2022-02-07 15:53:00|30937.2|30917.2|30933.9|30913.9|30937.2|30917.2|30931.3|30911.3|34
1644249190000|2022-02-07 15:53:10|30933.6|30913.6|30931.5|30911.5|30948.3|30914|30931.5|30897.2|32
1644249200000|2022-02-07 15:53:20|30930.2|30910.2|30933.6|30913.6|30948.3|30914|30928.9|30898.3|32
1644249210000|2022-02-07 15:53:30|30933.8|30913.8|30927.3|30907.3|30933.8|30913.8|30927.3|30907.3|33
1644249220000|2022-02-07 15:53:40|30926.4|30906.4|30946|30896|30946|30909.1|30926.4|30896|31
1644249230000|2022-02-07 15:53:50|30945.4|30895.4|30931.3|30911.3|30945.4|30912.8|30928.7|30894.5|35
1644249240000|2022-02-07 15:54:00|30932.3|30912.3|30932.7|30912.7|30933.4|30913.4|30929.8|30909.8|35
1644249250000|2022-02-07 15:54:10|30931.4|30911.4|30923.2|30903.2|30932.2|30912.2|30923.2|30903.2|33
1644249260000|2022-02-07 15:54:20|30922.9|30902.9|30918.7|30898.7|30924.2|30904.2|30918.7|30898.7|31
1644249270000|2022-02-07 15:54:30|30919.5|30899.5|30921.8|30901.8|30922.1|30902.1|30918.7|30898.7|28
1644249280000|2022-02-07 15:54:40|30921.9|30901.9|30917|30897|30922.1|30902.1|30916.2|30896.2|32
1644249290000|2022-02-07 15:54:50|30916.8|30896.8|30915.1|30895.1|30917.1|30897.1|30913.7|30893.7|32
1644249300000|2022-02-07 15:55:00|30915.2|30895.2|30911.5|30891.5|30915.2|30895.2|30910.5|30890.5|28
1644249310000|2022-02-07 15:55:10|30911.1|30891.1|30910.5|30890.5|30911.2|30891.2|30909.3|30889.3|25
1644249320000|2022-02-07 15:55:20|30911.2|30891.2|30910.4|30890.4|30912.3|30892.3|30909.7|30889.7|25
1644249330000|2022-02-07 15:55:30|30910.7|30890.7|30906.9|30886.9|30911.1|30891.1|30905.6|30885.6|22
1644249340000|2022-02-07 15:55:40|30907.4|30887.4|30907.1|30887.1|30907.9|30887.9|30905.8|30885.8|31
1644249350000|2022-02-07 15:55:50|30907|30887|30907|30887|30907|30887|30905.7|30885.7|24
1644249360000|2022-02-07 15:56:00|30907.1|30887.1|30907.7|30887.7|30911.1|30891.1|30906.9|30886.9|31
1644249370000|2022-02-07 15:56:10|30907.5|30887.5|30904.3|30884.3|30908.3|30888.3|30903|30883|33
1644249380000|2022-02-07 15:56:20|30905.1|30885.1|30898.5|30878.5|30906.1|30886.1|30898.5|30878.5|32
1644249390000|2022-02-07 15:56:30|30898.3|30878.3|30901.5|30881.5|30904|30884|30898.3|30878.3|32
1644249400000|2022-02-07 15:56:40|30901|30881|30904.2|30884.2|30905|30885|30900.4|30880.4|30
1644249410000|2022-02-07 15:56:50|30905.6|30885.6|30905.3|30885.3|30906|30886|30903.9|30883.9|24
1644249420000|2022-02-07 15:57:00|30905.8|30885.8|30905.9|30885.9|30906.2|30886.2|30901.5|30881.5|25
1644249430000|2022-02-07 15:57:10|30906|30886|30909.3|30889.3|30911.8|30891.8|30905.9|30885.9|36
1644249440000|2022-02-07 15:57:20|30908.4|30888.4|30911.6|30891.6|30912.1|30892.1|30908.4|30888.4|29
1644249450000|2022-02-07 15:57:30|30910.9|30890.9|30911.9|30891.9|30913.7|30893.7|30909|30889|35
1644249460000|2022-02-07 15:57:40|30912.4|30892.4|30911.4|30891.4|30912.8|30892.8|30909.6|30889.6|35
1644249470000|2022-02-07 15:57:50|30911.1|30891.1|30905.8|30885.8|30911.9|30891.9|30905.6|30885.6|32
1644249480000|2022-02-07 15:58:00|30905.9|30885.9|30907.2|30887.2|30908.4|30888.4|30905.9|30885.9|29
1644249490000|2022-02-07 15:58:10|30907.1|30887.1|30907.6|30887.6|30907.8|30887.8|30906.5|30886.5|20
1644249500000|2022-02-07 15:58:20|30907.8|30887.8|30905.8|30885.8|30907.8|30887.8|30905|30885|25
1644249510000|2022-02-07 15:58:30|30906|30886|30903.8|30883.8|30906.3|30886.3|30902.7|30882.7|26
1644249520000|2022-02-07 15:58:40|30903.6|30883.6|30903.6|30883.6|30904.4|30884.4|30901.1|30881.1|30
1644249530000|2022-02-07 15:58:50|30903.5|30883.5|30901.6|30881.6|30903.5|30883.5|30901.5|30881.5|33
1644249540000|2022-02-07 15:59:00|30901.2|30881.2|30906.5|30886.5|30906.6|30886.6|30901|30881|34
1644249550000|2022-02-07 15:59:10|30906.3|30886.3|30904.3|30884.3|30908.8|30888.8|30904.3|30884.3|34
1644249560000|2022-02-07 15:59:20|30904.4|30884.4|30904.4|30884.4|30905.4|30885.4|30903.4|30883.4|30
1644249570000|2022-02-07 15:59:30|30903.9|30883.9|30904.4|30884.4|30905.8|30885.8|30903.9|30883.9|21
1644249580000|2022-02-07 15:59:40|30904.8|30884.8|30901.4|30881.4|30904.8|30884.8|30901.2|30881.2|23
1644249590000|2022-02-07 15:59:50|30902.7|30882.7|30902|30882|30903.3|30883.3|30901|30881|33
1644249600000|2022-02-07 16:00:00|30902.9|30882.9|30902.2|30882.2|30902.9|30882.9|30901.2|30881.2|27
1644249610000|2022-02-07 16:00:10|30901.9|30881.9|30899.1|30879.1|30902.1|30882.1|30899.1|30879.1|24
1644249620000|2022-02-07 16:00:20|30897.9|30877.9|30898.4|30878.4|30900.3|30880.3|30897|30877|29
1644249630000|2022-02-07 16:00:30|30900.2|30880.2|30897.4|30877.4|30900.4|30880.4|30895.4|30875.4|27
1644249640000|2022-02-07 16:00:40|30896.6|30876.6|30895.7|30875.7|30897.1|30877.1|30895.1|30875.1|27
1644249650000|2022-02-07 16:00:50|30895.6|30875.6|30895.7|30875.7|30896.4|30876.4|30895|30875|25
1644249660000|2022-02-07 16:01:00|30896.4|30876.4|30895.2|30875.2|30898.4|30878.4|30894.8|30874.8|33
1644249670000|2022-02-07 16:01:10|30898.4|30878.4|30899.5|30879.5|30899.6|30879.6|30896.1|30876.1|35
1644249680000|2022-02-07 16:01:20|30899.6|30879.6|30899.4|30879.4|30899.8|30879.8|30898.1|30878.1|28
1644249690000|2022-02-07 16:01:30|30899.3|30879.3|30887.4|30867.4|30899.5|30879.5|30883.1|30863.1|34
1644249700000|2022-02-07 16:01:40|30887.8|30867.8|30880.1|30860.1|30888.8|30868.8|30878.6|30858.6|30
1644249710000|2022-02-07 16:01:50|30879.9|30859.9|30887.1|30867.1|30888|30868|30878.4|30858.4|38
1644249720000|2022-02-07 16:02:00|30886.8|30866.8|30884.1|30864.1|30898.4|30867|30882.1|30848.4|34
1644249730000|2022-02-07 16:02:10|30882.7|30862.7|30886.6|30866.6|30889.8|30869.8|30882.7|30862.7|36
1644249740000|2022-02-07 16:02:20|30885.9|30865.9|30887.4|30867.4|30888|30868|30885.8|30865.8|29
1644249750000|2022-02-07 16:02:30|30887.3|30867.3|30890.1|30870.1|30891.3|30871.3|30887.3|30867.3|29
1644249760000|2022-02-07 16:02:40|30890.2|30870.2|30890.6|30870.6|30897.9|30877.9|30888.7|30868.7|32
1644249770000|2022-02-07 16:02:50|30891.1|30871.1|30889.6|30869.6|30892.3|30872.3|30886.6|30866.6|35
1644249780000|2022-02-07 16:03:00|30890.3|30870.3|30898.5|30878.5|30899.1|30879.1|30889.5|30869.5|32
1644249790000|2022-02-07 16:03:10|30898.4|30878.4|30914.6|30864.6|30914.6|30881.8|30897.2|30864.6|32
1644249800000|2022-02-07 16:03:20|30913.8|30863.8|30903.9|30883.9|30913.8|30885.4|30900.9|30863.8|32
1644249810000|2022-02-07 16:03:30|30904.7|30884.7|30908.2|30888.2|30908.8|30888.8|30902.5|30882.5|35
1644249820000|2022-02-07 16:03:40|30908|30888|30905.8|30885.8|30908.4|30888.4|30904.6|30884.6|35
1644249830000|2022-02-07 16:03:50|30905.7|30885.7|30911.1|30891.1|30911.1|30891.1|30905.5|30885.5|30
1644249840000|2022-02-07 16:04:00|30910.2|30890.2|30905.6|30885.6|30913.1|30893.1|30905.4|30885.4|37
1644249850000|2022-02-07 16:04:10|30906|30886|30904|30884|30907|30887|30903.2|30883.2|34
1644249860000|2022-02-07 16:04:20|30904.3|30884.3|30908|30888|30909.5|30889.5|30904|30884|33
1644249870000|2022-02-07 16:04:30|30909.7|30889.7|30913.5|30893.5|30924.1|30893.5|30908.9|30872|32
1644249880000|2022-02-07 16:04:40|30913.8|30893.8|30909.1|30889.1|30913.8|30893.8|30908.4|30888.4|30
1644249890000|2022-02-07 16:04:50|30909.7|30889.7|30912.2|30892.2|30912.2|30892.2|30908.9|30888.9|30
1644249900000|2022-02-07 16:05:00|30912.8|30892.8|30912.1|30892.1|30912.9|30892.9|30911.1|30891.1|29
1644249910000|2022-02-07 16:05:10|30911.9|30891.9|30916|30896|30917.3|30897.3|30911.7|30891.7|31
1644249920000|2022-02-07 16:05:20|30915.1|30895.1|30912.5|30892.5|30916.3|30896.3|30911.3|30891.3|27
1644249930000|2022-02-07 16:05:30|30912.1|30892.1|30910.7|30890.7|30914.6|30894.6|30910.7|30890.7|21
1644249940000|2022-02-07 16:05:40|30912.5|30892.5|30911.4|30891.4|30916.3|30896.3|30911.4|30891.4|28
1644249950000|2022-02-07 16:05:50|30913.1|30893.1|30914.8|30894.8|30915.2|30895.2|30913.1|30893.1|17
1644249960000|2022-02-07 16:06:00|30915|30895|30916.7|30896.7|30918.7|30898.7|30913.9|30893.9|23
1644249970000|2022-02-07 16:06:10|30915.3|30895.3|30920.7|30900.7|30929.9|30900.7|30914.5|30879.9|34
1644249980000|2022-02-07 16:06:20|30919.4|30899.4|30919|30899|30920.9|30900.9|30916.8|30896.8|33
1644249990000|2022-02-07 16:06:30|30919.1|30899.1|30919.3|30899.3|30920|30900|30918.2|30898.2|25
1644250000000|2022-02-07 16:06:40|30919.4|30899.4|30922.3|30902.3|30925.1|30905.1|30918.6|30898.6|32
1644250010000|2022-02-07 16:06:50|30922.6|30902.6|30922.9|30902.9|30923.9|30903.9|30920.4|30900.4|28
1644250020000|2022-02-07 16:07:00|30922.5|30902.5|30923|30903|30925.6|30905.6|30920.4|30900.4|31
1644250030000|2022-02-07 16:07:10|30923.1|30903.1|30925.6|30905.6|30926.2|30906.2|30923.1|30903.1|29
1644250040000|2022-02-07 16:07:20|30925.3|30905.3|30923.3|30903.3|30928.8|30908.8|30921.8|30901.8|29
1644250050000|2022-02-07 16:07:30|30923.4|30903.4|30930.2|30910.2|30930.2|30910.2|30916.6|30896.6|34
1644250060000|2022-02-07 16:07:40|30930.1|30910.1|30927.9|30907.9|30930.9|30910.9|30926.8|30906.8|33
1644250070000|2022-02-07 16:07:50|30928.1|30908.1|30928.8|30908.8|30929.6|30909.6|30923.6|30903.6|31
1644250080000|2022-02-07 16:08:00|30929.7|30909.7|30939.6|30919.6|30939.6|30919.6|30926.3|30906.3|27
1644250090000|2022-02-07 16:08:10|30939.3|30919.3|30941.3|30921.3|30941.9|30921.9|30939.2|30919.2|33
1644250100000|2022-02-07 16:08:20|30940.9|30920.9|30940|30920|30941.3|30921.3|30939.1|30919.1|20
1644250110000|2022-02-07 16:08:30|30940.4|30920.4|30938.5|30918.5|30940.6|30920.6|30938.5|30918.5|24
1644250120000|2022-02-07 16:08:40|30938.4|30918.4|30937.7|30917.7|30939.2|30919.2|30937.2|30917.2|26
1644250130000|2022-02-07 16:08:50|30938.3|30918.3|30938.3|30918.3|30938.4|30918.4|30937.5|30917.5|12
1644250140000|2022-02-07 16:09:00|30937.9|30917.9|30935.1|30915.1|30937.9|30917.9|30934|30914|25
1644250150000|2022-02-07 16:09:10|30935.5|30915.5|30933.7|30913.7|30936.6|30916.6|30933.7|30913.7|22
1644250160000|2022-02-07 16:09:20|30933.6|30913.6|30932.4|30912.4|30934.1|30914.1|30930.5|30910.5|29
1644250170000|2022-02-07 16:09:30|30932.7|30912.7|30939.6|30919.6|30942.5|30922.5|30932.4|30912.4|32
1644250180000|2022-02-07 16:09:40|30939.9|30919.9|30941.6|30921.6|30942.3|30922.3|30939.9|30919.9|26
1644250190000|2022-02-07 16:09:50|30941.9|30921.9|30944.6|30924.6|30944.7|30924.7|30941.4|30921.4|25
1644250200000|2022-02-07 16:10:00|30945.2|30925.2|30946.8|30926.8|30946.8|30926.8|30942.8|30922.8|33
1644250210000|2022-02-07 16:10:10|30946.5|30926.5|30947.4|30927.4|30948.2|30928.2|30945.3|30925.3|29
1644250220000|2022-02-07 16:10:20|30947.3|30927.3|30945.9|30925.9|30947.7|30927.7|30945.3|30925.3|26
1644250230000|2022-02-07 16:10:30|30946.6|30926.6|30948.9|30928.9|30962.8|30930.1|30946.6|30912.8|25
1644250240000|2022-02-07 16:10:40|30948.3|30928.3|30948.4|30928.4|30948.4|30928.4|30946.5|30926.5|30
1644250250000|2022-02-07 16:10:50|30948.8|30928.8|30947.8|30927.8|30949.8|30929.8|30946.2|30926.2|28
1644250260000|2022-02-07 16:11:00|30946.7|30926.7|30943.6|30923.6|30951|30931|30942.6|30922.6|31
1644250270000|2022-02-07 16:11:10|30943.4|30923.4|30948.3|30928.3|30948.9|30928.9|30943|30923|29
1644250280000|2022-02-07 16:11:20|30948.4|30928.4|30945.3|30925.3|30949.1|30929.1|30944.6|30924.6|28
1644250290000|2022-02-07 16:11:30|30945.4|30925.4|30942.4|30922.4|30945.6|30925.6|30942.2|30922.2|29
1644250300000|2022-02-07 16:11:40|30942.5|30922.5|30940.7|30920.7|30944.1|30924.1|30940.4|30920.4|29
1644250310000|2022-02-07 16:11:50|30940.9|30920.9|30942.2|30922.2|30942.4|30922.4|30940.6|30920.6|28
1644250320000|2022-02-07 16:12:00|30941.7|30921.7|30937.3|30917.3|30942.1|30922.1|30936.4|30916.4|21
1644250330000|2022-02-07 16:12:10|30936.9|30916.9|30939.4|30919.4|30939.6|30919.6|30936.9|30916.9|27
1644250340000|2022-02-07 16:12:20|30939.1|30919.1|30940.3|30920.3|30942.2|30922.2|30936.9|30916.9|32
1644250350000|2022-02-07 16:12:30|30940.8|30920.8|30941.8|30921.8|30942.5|30922.5|30940.3|30920.3|29
1644250360000|2022-02-07 16:12:40|30942.1|30922.1|30941.5|30921.5|30942.6|30922.6|30940.8|30920.8|26
1644250370000|2022-02-07 16:12:50|30941.6|30921.6|30941.9|30921.9|30943.8|30923.8|30939.2|30919.2|25
1644250380000|2022-02-07 16:13:00|30942.4|30922.4|30944|30924|30944|30924|30941.3|30921.3|22
1644250390000|2022-02-07 16:13:10|30943.5|30923.5|30939.9|30919.9|30943.5|30923.5|30939.4|30919.4|31
1644250400000|2022-02-07 16:13:20|30940.2|30920.2|30938.7|30918.7|30940.6|30920.6|30936.3|30916.3|31
1644250410000|2022-02-07 16:13:30|30939.2|30919.2|30941.3|30921.3|30944.4|30924.4|30939.1|30919.1|26
1644250420000|2022-02-07 16:13:40|30941.2|30921.2|30942.4|30922.4|30942.8|30922.8|30940.8|30920.8|25
1644250430000|2022-02-07 16:13:50|30943.2|30923.2|30945|30925|30945|30925|30942.2|30922.2|25
1644250440000|2022-02-07 16:14:00|30945.3|30925.3|30943.9|30923.9|30945.3|30925.3|30943.2|30923.2|20
1644250450000|2022-02-07 16:14:10|30944.2|30924.2|30944.4|30924.4|30945.1|30925.1|30943.7|30923.7|25
1644250460000|2022-02-07 16:14:20|30944.1|30924.1|30946.4|30926.4|30947.8|30927.8|30944.1|30924.1|17
1644250470000|2022-02-07 16:14:30|30946.8|30926.8|30952|30932|30952.2|30932.2|30944.9|30924.9|24
1644250480000|2022-02-07 16:14:40|30951.9|30931.9|30949.2|30929.2|30951.9|30931.9|30949.2|30929.2|28
1644250490000|2022-02-07 16:14:50|30949.5|30929.5|30949.9|30929.9|30950.7|30930.7|30949|30929|20
1644250500000|2022-02-07 16:15:00|30949.3|30929.3|30950.4|30930.4|30952.8|30932.8|30947.7|30927.7|29
1644250510000|2022-02-07 16:15:10|30950.8|30930.8|30950.4|30930.4|30951.9|30931.9|30949|30929|28
1644250520000|2022-02-07 16:15:20|30950.2|30930.2|30948.4|30928.4|30950.5|30930.5|30948|30928|24
1644250530000|2022-02-07 16:15:30|30949.1|30929.1|30949.9|30929.9|30950.3|30930.3|30948|30928|26
1644250540000|2022-02-07 16:15:40|30950.3|30930.3|30946.9|30926.9|30951.9|30931.9|30946.2|30926.2|21
1644250550000|2022-02-07 16:15:50|30946.8|30926.8|30947.4|30927.4|30948.1|30928.1|30946.8|30926.8|19
1644250560000|2022-02-07 16:16:00|30947.6|30927.6|30948.4|30928.4|30949.5|30929.5|30947.2|30927.2|22
1644250570000|2022-02-07 16:16:10|30950.1|30930.1|30950.7|30930.7|30951|30931|30947.1|30927.1|32
1644250580000|2022-02-07 16:16:20|30949.4|30929.4|30952.2|30932.2|30955.1|30935.1|30948.6|30928.6|31
1644250590000|2022-02-07 16:16:30|30952.9|30932.9|30953.8|30933.8|30954.2|30934.2|30952|30932|32
1644250600000|2022-02-07 16:16:40|30953.6|30933.6|30951.5|30931.5|30953.8|30933.8|30949.2|30929.2|28
1644250610000|2022-02-07 16:16:50|30951.1|30931.1|30954.4|30934.4|30955.7|30935.7|30950.5|30930.5|23
1644250620000|2022-02-07 16:17:00|30954.1|30934.1|30957.2|30937.2|30957.9|30937.9|30953.8|30933.8|26
1644250630000|2022-02-07 16:17:10|30957.6|30937.6|30961.4|30941.4|30962.1|30942.1|30957.6|30937.6|29
1644250640000|2022-02-07 16:17:20|30961.1|30941.1|30957|30937|30961.3|30941.3|30956.9|30936.9|34
1644250650000|2022-02-07 16:17:30|30956.7|30936.7|30962.4|30942.4|30962.9|30942.9|30956.7|30936.7|28
1644250660000|2022-02-07 16:17:40|30962.5|30942.5|30964.4|30944.4|30964.4|30944.4|30961.6|30941.6|27
1644250670000|2022-02-07 16:17:50|30964.6|30944.6|30962.2|30942.2|30964.6|30944.6|30961.1|30941.1|28
1644250680000|2022-02-07 16:18:00|30962.1|30942.1|30954.6|30934.6|30969.5|30942.1|30953.7|30919.5|32
1644250690000|2022-02-07 16:18:10|30954.3|30934.3|30957.1|30937.1|30957.2|30937.2|30954|30934|29
1644250700000|2022-02-07 16:18:20|30956.8|30936.8|30959.1|30939.1|30959.5|30939.5|30956.3|30936.3|24
1644250710000|2022-02-07 16:18:30|30958.8|30938.8|30958.1|30938.1|30958.9|30938.9|30957.2|30937.2|29
1644250720000|2022-02-07 16:18:40|30958.9|30938.9|30962.9|30942.9|30962.9|30942.9|30958.7|30938.7|33
1644250730000|2022-02-07 16:18:50|30962.8|30942.8|30963.8|30943.8|30966.2|30946.2|30962.7|30942.7|30
1644250740000|2022-02-07 16:19:00|30964.4|30944.4|30961.4|30941.4|30965.3|30945.3|30960.9|30940.9|28
1644250750000|2022-02-07 16:19:10|30962.7|30942.7|30963|30943|30963.5|30943.5|30959.8|30939.8|30
1644250760000|2022-02-07 16:19:20|30962.9|30942.9|30964.7|30944.7|30964.7|30944.7|30962|30942|26
1644250770000|2022-02-07 16:19:30|30966.1|30946.1|30967|30947|30968.4|30948.4|30965.1|30945.1|21
1644250780000|2022-02-07 16:19:40|30966.6|30946.6|30964.5|30944.5|30967.4|30947.4|30964.5|30944.5|26
1644250790000|2022-02-07 16:19:50|30964.7|30944.7|30967.7|30947.7|30967.7|30947.7|30963.5|30943.5|28
1644250800000|2022-02-07 16:20:00|30967.8|30947.8|30969.5|30949.5|30970.1|30950.1|30967.2|30947.2|28
1644250810000|2022-02-07 16:20:10|30969.8|30949.8|30969.4|30949.4|30970|30950|30968.6|30948.6|20
1644250820000|2022-02-07 16:20:20|30969.2|30949.2|30972|30952|30972.6|30952.6|30969.1|30949.1|23
1644250830000|2022-02-07 16:20:30|30972.1|30952.1|30977.7|30957.7|30979.5|30959.5|30971.5|30951.5|33
1644250840000|2022-02-07 16:20:40|30978.1|30958.1|30987|30967|30987.9|30967.9|30977.5|30957.5|35
1644250850000|2022-02-07 16:20:50|30987.1|30967.1|30976.2|30956.2|30987.4|30967.4|30973.9|30953.9|37
1644250860000|2022-02-07 16:21:00|30975.5|30955.5|30976.4|30956.4|30976.7|30956.7|30972.9|30952.9|31
1644250870000|2022-02-07 16:21:10|30977.1|30957.1|30977.1|30957.1|30977.3|30957.3|30975.8|30955.8|26
1644250880000|2022-02-07 16:21:20|30978.9|30958.9|30977.8|30957.8|30980.1|30960.1|30977.3|30957.3|35
1644250890000|2022-02-07 16:21:30|30977.9|30957.9|30977.1|30957.1|30978.5|30958.5|30974.8|30954.8|27
1644250900000|2022-02-07 16:21:40|30977.2|30957.2|30976.5|30956.5|30978.7|30958.7|30976.2|30956.2|27
1644250910000|2022-02-07 16:21:50|30976.3|30956.3|30970.6|30950.6|30976.5|30956.5|30970.5|30950.5|26
1644250920000|2022-02-07 16:22:00|30971.2|30951.2|30967.3|30947.3|30971.2|30951.2|30966.1|30946.1|29
1644250930000|2022-02-07 16:22:10|30967.4|30947.4|30967.5|30947.5|30968.2|30948.2|30966.2|30946.2|33
1644250940000|2022-02-07 16:22:20|30967.6|30947.6|30961.4|30941.4|30967.6|30947.6|30961.3|30941.3|28
1644250950000|2022-02-07 16:22:30|30961.3|30941.3|30960.4|30940.4|30962.1|30942.1|30960.1|30940.1|25
1644250960000|2022-02-07 16:22:40|30960.2|30940.2|30959.8|30939.8|30960.5|30940.5|30958.6|30938.6|30
1644250970000|2022-02-07 16:22:50|30960.1|30940.1|30959.7|30939.7|30961.3|30941.3|30959.6|30939.6|22
1644250980000|2022-02-07 16:23:00|30959.8|30939.8|30958.2|30938.2|30960.5|30940.5|30957|30937|26
1644250990000|2022-02-07 16:23:10|30957.5|30937.5|30957|30937|30957.7|30937.7|30956|30936|24
1644251000000|2022-02-07 16:23:20|30955.6|30935.6|30956.9|30936.9|30957.6|30937.6|30954.6|30934.6|29
1644251010000|2022-02-07 16:23:30|30956.8|30936.8|30958.9|30938.9|30960.7|30940.7|30956.6|30936.6|27
1644251020000|2022-02-07 16:23:40|30959|30939|30957.5|30937.5|30959.4|30939.4|30956.8|30936.8|27
1644251030000|2022-02-07 16:23:50|30957.9|30937.9|30959.3|30939.3|30960.1|30940.1|30957|30937|26
1644251040000|2022-02-07 16:24:00|30958.8|30938.8|30965.2|30945.2|30965.2|30945.2|30957.7|30937.7|32
1644251050000|2022-02-07 16:24:10|30965.3|30945.3|30966.2|30946.2|30968|30948|30964.6|30944.6|24
1644251060000|2022-02-07 16:24:20|30965.9|30945.9|30966|30946|30966.7|30946.7|30964.6|30944.6|27
1644251070000|2022-02-07 16:24:30|30965|30945|30964.7|30944.7|30966.3|30946.3|30964.4|30944.4|28
1644251080000|2022-02-07 16:24:40|30963.9|30943.9|30957.4|30937.4|30964|30944|30956.8|30936.8|30
1644251090000|2022-02-07 16:24:50|30956.7|30936.7|30958.6|30938.6|30959.3|30939.3|30956.7|30936.7|35
1644251100000|2022-02-07 16:25:00|30956.7|30936.7|30957.5|30937.5|30958.4|30938.4|30956.1|30936.1|28
1644251110000|2022-02-07 16:25:10|30957.4|30937.4|30957.7|30937.7|30958.7|30938.7|30955.7|30935.7|29
1644251120000|2022-02-07 16:25:20|30958.1|30938.1|30958|30938|30958.1|30938.1|30956.8|30936.8|21
1644251130000|2022-02-07 16:25:30|30957.9|30937.9|30957.8|30937.8|30959.4|30939.4|30957.2|30937.2|22
1644251140000|2022-02-07 16:25:40|30957.6|30937.6|30949.6|30929.6|30964.8|30937.6|30948.7|30913.9|28
1644251150000|2022-02-07 16:25:50|30950.2|30930.2|30945.2|30925.2|30965.6|30930.3|30944.8|30914.2|27
1644251160000|2022-02-07 16:26:00|30945.3|30925.3|30943.5|30923.5|30945.8|30925.8|30943.3|30923.3|26
1644251170000|2022-02-07 16:26:10|30943.8|30923.8|30943.7|30923.7|30944.7|30924.7|30943.5|30923.5|28
1644251180000|2022-02-07 16:26:20|30943.5|30923.5|30941.4|30921.4|30944.2|30924.2|30940.2|30920.2|30
1644251190000|2022-02-07 16:26:30|30941.3|30921.3|30940.6|30920.6|30943|30923|30940.5|30920.5|23
1644251200000|2022-02-07 16:26:40|30940.7|30920.7|30939.6|30919.6|30940.8|30920.8|30939.6|30919.6|21
1644251210000|2022-02-07 16:26:50|30939.7|30919.7|30939.8|30919.8|30940|30920|30939.3|30919.3|18
1644251220000|2022-02-07 16:27:00|30939.9|30919.9|30940.8|30920.8|30942|30922|30939.7|30919.7|25
1644251230000|2022-02-07 16:27:10|30940.4|30920.4|30938.5|30918.5|30940.4|30920.4|30936.8|30916.8|32
1644251240000|2022-02-07 16:27:20|30937.4|30917.4|30935.5|30915.5|30938.6|30918.6|30935.4|30915.4|31
1644251250000|2022-02-07 16:27:30|30935.9|30915.9|30932.5|30912.5|30936.8|30916.8|30930.6|30910.6|35
1644251260000|2022-02-07 16:27:40|30932.7|30912.7|30934.9|30914.9|30935.2|30915.2|30932.3|30912.3|25
1644251270000|2022-02-07 16:27:50|30935.3|30915.3|30933.8|30913.8|30935.9|30915.9|30932.1|30912.1|26
1644251280000|2022-02-07 16:28:00|30933.5|30913.5|30932.4|30912.4|30934|30914|30932.1|30912.1|22
1644251290000|2022-02-07 16:28:10|30932.2|30912.2|30929.1|30909.1|30932.2|30912.2|30929.1|30909.1|32
1644251300000|2022-02-07 16:28:20|30929.2|30909.2|30929.5|30909.5|30930.3|30910.3|30928.6|30908.6|19
1644251310000|2022-02-07 16:28:30|30929.4|30909.4|30930.7|30910.7|30931.3|30911.3|30928.6|30908.6|27
1644251320000|2022-02-07 16:28:40|30930.6|30910.6|30930.7|30910.7|30931.4|30911.4|30929.7|30909.7|25
1644251330000|2022-02-07 16:28:50|30930.9|30910.9|30930.8|30910.8|30933|30913|30928.9|30908.9|32
1644251340000|2022-02-07 16:29:00|30929.6|30909.6|30928.5|30908.5|30930.6|30910.6|30928.5|30908.5|29
1644251350000|2022-02-07 16:29:10|30928.6|30908.6|30927.7|30907.7|30928.8|30908.8|30926.8|30906.8|21
1644251360000|2022-02-07 16:29:20|30927.8|30907.8|30928.3|30908.3|30928.4|30908.4|30926.8|30906.8|25
1644251370000|2022-02-07 16:29:30|30928.1|30908.1|30930.5|30910.5|30931.6|30911.6|30928.1|30908.1|21
1644251380000|2022-02-07 16:29:40|30930.6|30910.6|30928.7|30908.7|30931.5|30911.5|30928.1|30908.1|19
1644251390000|2022-02-07 16:29:50|30926.1|30906.1|30920.2|30900.2|30933.9|30906.1|30918.6|30883.9|37
1644251400000|2022-02-07 16:30:00|30920.1|30900.1|30925.4|30905.4|30941.5|30908.6|30920.1|30890.1|33
1644251410000|2022-02-07 16:30:10|30924.8|30904.8|30924.5|30904.5|30925.3|30905.3|30922.1|30902.1|32
1644251420000|2022-02-07 16:30:20|30924.2|30904.2|30924.5|30904.5|30924.9|30904.9|30923.7|30903.7|24
1644251430000|2022-02-07 16:30:30|30924.7|30904.7|30922.1|30902.1|30924.8|30904.8|30921.3|30901.3|22
1644251440000|2022-02-07 16:30:40|30921.9|30901.9|30921.1|30901.1|30922.2|30902.2|30921|30901|22
1644251450000|2022-02-07 16:30:50|30920.5|30900.5|30922.6|30902.6|30922.6|30902.6|30920.3|30900.3|17
1644251460000|2022-02-07 16:31:00|30922.5|30902.5|30921.6|30901.6|30923.7|30903.7|30921|30901|24
1644251470000|2022-02-07 16:31:10|30921.8|30901.8|30919.3|30899.3|30922.1|30902.1|30918.2|30898.2|22
1644251480000|2022-02-07 16:31:20|30919.2|30899.2|30917.4|30897.4|30919.9|30899.9|30916|30896|10
1644251490000|2022-02-07 16:31:30|30918.1|30898.1|30914.4|30894.4|30931.3|30898.1|30913.8|30879.4|24
1644251500000|2022-02-07 16:31:40|30914.5|30894.5|30914.3|30894.3|30915|30895|30912.5|30892.5|26
1644251510000|2022-02-07 16:31:50|30913.5|30893.5|30909.6|30889.6|30914.2|30894.2|30909.2|30889.2|28
1644251520000|2022-02-07 16:32:00|30909.8|30889.8|30908.9|30888.9|30910.6|30890.6|30908.6|30888.6|31
1644251530000|2022-02-07 16:32:10|30911.3|30891.3|30908.3|30888.3|30914.2|30894.2|30908.3|30888.3|30
1644251540000|2022-02-07 16:32:20|30909.2|30889.2|30901.4|30881.4|30918.5|30889.2|30900.9|30868.5|35
1644251550000|2022-02-07 16:32:30|30901.8|30881.8|30905.9|30885.9|30906.6|30886.6|30901.8|30881.8|29
1644251560000|2022-02-07 16:32:40|30906.1|30886.1|30906.5|30886.5|30907.3|30887.3|30905.9|30885.9|34
1644251570000|2022-02-07 16:32:50|30906.6|30886.6|30909.4|30889.4|30910|30890|30904.7|30884.7|34
1644251580000|2022-02-07 16:33:00|30908.6|30888.6|30912.9|30892.9|30912.9|30892.9|30908.6|30888.6|25
1644251590000|2022-02-07 16:33:10|30914.2|30894.2|30911.9|30891.9|30914.4|30894.4|30909|30889|31
1644251600000|2022-02-07 16:33:20|30911.8|30891.8|30912.2|30892.2|30914.6|30894.6|30911.8|30891.8|20
1644251610000|2022-02-07 16:33:30|30912.3|30892.3|30912.4|30892.4|30913.1|30893.1|30910.8|30890.8|21
1644251620000|2022-02-07 16:33:40|30912.2|30892.2|30910.2|30890.2|30912.6|30892.6|30908.9|30888.9|19
1644251630000|2022-02-07 16:33:50|30910.1|30890.1|30909.1|30889.1|30910.6|30890.6|30909.1|30889.1|19
1644251640000|2022-02-07 16:34:00|30908.9|30888.9|30910.7|30890.7|30911.8|30891.8|30908.9|30888.9|19
1644251650000|2022-02-07 16:34:10|30910.6|30890.6|30906.8|30886.8|30910.8|30890.8|30906.8|30886.8|14
1644251660000|2022-02-07 16:34:20|30908.7|30888.7|30907.3|30887.3|30909|30889|30906.4|30886.4|24
1644251670000|2022-02-07 16:34:30|30907.6|30887.6|30907.8|30887.8|30908.7|30888.7|30907.4|30887.4|20
1644251680000|2022-02-07 16:34:40|30907.4|30887.4|30903.1|30883.1|30907.5|30887.5|30900|30880|27
1644251690000|2022-02-07 16:34:50|30903|30883|30902.5|30882.5|30903.9|30883.9|30901|30881|17
1644251700000|2022-02-07 16:35:00|30902.8|30882.8|30905.6|30885.6|30905.6|30885.6|30902.5|30882.5|14
1644251710000|2022-02-07 16:35:10|30903.9|30883.9|30909.1|30889.1|30909.5|30889.5|30903.9|30883.9|29
1644251720000|2022-02-07 16:35:20|30909|30889|30908.4|30888.4|30909.2|30889.2|30907.3|30887.3|31
1644251730000|2022-02-07 16:35:30|30908|30888|30909.8|30889.8|30909.9|30889.9|30907.7|30887.7|20
1644251740000|2022-02-07 16:35:40|30910|30890|30912.2|30892.2|30912.4|30892.4|30910|30890|25
1644251750000|2022-02-07 16:35:50|30911.8|30891.8|30912.7|30892.7|30913.1|30893.1|30911.8|30891.8|17
1644251760000|2022-02-07 16:36:00|30912.6|30892.6|30910.8|30890.8|30913.1|30893.1|30909.4|30889.4|20
1644251770000|2022-02-07 16:36:10|30910.9|30890.9|30912.4|30892.4|30913.8|30893.8|30910.4|30890.4|26
1644251780000|2022-02-07 16:36:20|30912.3|30892.3|30913.4|30893.4|30913.4|30893.4|30911.9|30891.9|19
1644251790000|2022-02-07 16:36:30|30913|30893|30912.9|30892.9|30913.3|30893.3|30911.9|30891.9|20
1644251800000|2022-02-07 16:36:40|30912.8|30892.8|30915|30895|30915.2|30895.2|30912.3|30892.3|19
1644251810000|2022-02-07 16:36:50|30914.5|30894.5|30915.4|30895.4|30916.8|30896.8|30914.1|30894.1|23
1644251820000|2022-02-07 16:37:00|30915.6|30895.6|30916|30896|30916.4|30896.4|30915.2|30895.2|20
1644251830000|2022-02-07 16:37:10|30915.9|30895.9|30915.8|30895.8|30916|30896|30915.5|30895.5|12
1644251840000|2022-02-07 16:37:20|30915.9|30895.9|30913.3|30893.3|30915.9|30895.9|30911.7|30891.7|22
1644251850000|2022-02-07 16:37:30|30912.6|30892.6|30913.7|30893.7|30914.2|30894.2|30912.6|30892.6|16
1644251860000|2022-02-07 16:37:40|30913.5|30893.5|30913.4|30893.4|30913.8|30893.8|30912.7|30892.7|18
1644251870000|2022-02-07 16:37:50|30913.5|30893.5|30912.6|30892.6|30913.5|30893.5|30911.7|30891.7|8
1644251880000|2022-02-07 16:38:00|30912.1|30892.1|30913.6|30893.6|30913.6|30893.6|30912.1|30892.1|11
1644251890000|2022-02-07 16:38:10|30913.5|30893.5|30916.3|30896.3|30917.1|30897.1|30911.5|30891.5|28
1644251900000|2022-02-07 16:38:20|30915.5|30895.5|30916.2|30896.2|30917.4|30897.4|30915|30895|20
1644251910000|2022-02-07 16:38:30|30916.4|30896.4|30916.4|30896.4|30916.4|30896.4|30914.3|30894.3|25
1644251920000|2022-02-07 16:38:40|30916.5|30896.5|30917.2|30897.2|30917.6|30897.6|30916.3|30896.3|23
1644251930000|2022-02-07 16:38:50|30917.1|30897.1|30916.4|30896.4|30917.3|30897.3|30916.3|30896.3|23
1644251940000|2022-02-07 16:39:00|30916.6|30896.6|30921.6|30901.6|30921.6|30901.6|30916.6|30896.6|24
1644251950000|2022-02-07 16:39:10|30922.4|30902.4|30926.2|30906.2|30944.6|30913.2|30921.8|30892.6|37
1644251960000|2022-02-07 16:39:20|30926.8|30906.8|30944.1|30894.1|30944.8|30908.9|30925.8|30891.4|35
1644251970000|2022-02-07 16:39:30|30944.2|30894.2|30929.2|30909.2|30945.4|30909.2|30929|30893.2|26
1644251980000|2022-02-07 16:39:40|30928.8|30908.8|30929.2|30909.2|30929.2|30909.2|30926.4|30906.4|24
1644251990000|2022-02-07 16:39:50|30929.3|30909.3|30929.7|30909.7|30930.8|30910.8|30929.3|30909.3|17
1644252000000|2022-02-07 16:40:00|30929.1|30909.1|30930.7|30910.7|30930.8|30910.8|30929.1|30909.1|16
1644252010000|2022-02-07 16:40:10|30930.6|30910.6|30929.9|30909.9|30930.6|30910.6|30929.5|30909.5|14
1644252020000|2022-02-07 16:40:20|30929.5|30909.5|30927.3|30907.3|30929.5|30909.5|30926.8|30906.8|17
1644252030000|2022-02-07 16:40:30|30926.9|30906.9|30947|30897|30947.5|30910.5|30926.8|30893.1|33
1644252040000|2022-02-07 16:40:40|30932.6|30912.6|30952.7|30902.7|30952.7|30919.6|30930.1|30896.2|32
1644252050000|2022-02-07 16:40:50|30938.4|30918.4|30953.2|30903.2|30953.6|30918.4|30938.4|30902.6|26
1644252060000|2022-02-07 16:41:00|30952.9|30902.9|30951.8|30901.8|30953.1|30903.1|30951|30901|20
1644252070000|2022-02-07 16:41:10|30951.5|30901.5|30942.5|30922.5|30956|30923.2|30939.7|30901.3|29
1644252080000|2022-02-07 16:41:20|30942.2|30922.2|30942.8|30922.8|30943.3|30923.3|30942.2|30922.2|25
1644252090000|2022-02-07 16:41:30|30942.9|30922.9|30942.4|30922.4|30942.9|30922.9|30941.7|30921.7|12
1644252100000|2022-02-07 16:41:40|30941.6|30921.6|30940.6|30920.6|30942.1|30922.1|30940.6|30920.6|9
1644252110000|2022-02-07 16:41:50|30940.8|30920.8|30954.6|30904.6|30955.5|30921|30939.1|30903.9|23
1644252120000|2022-02-07 16:42:00|30953.9|30903.9|30955.9|30905.9|30955.9|30905.9|30953.9|30903.9|22
1644252130000|2022-02-07 16:42:10|30955.8|30905.8|30939.6|30919.6|30957.3|30921.1|30939.3|30905.1|24
1644252140000|2022-02-07 16:42:20|30939.8|30919.8|30940.8|30920.8|30940.8|30920.8|30939.8|30919.8|15
1644252150000|2022-02-07 16:42:30|30940.3|30920.3|30941.5|30921.5|30941.5|30921.5|30939.9|30919.9|13
1644252160000|2022-02-07 16:42:40|30941.9|30921.9|30944.2|30924.2|30944.8|30924.8|30941.9|30921.9|16
1644252170000|2022-02-07 16:42:50|30944.3|30924.3|30946.5|30926.5|30947.9|30927.9|30944.2|30924.2|22
1644252180000|2022-02-07 16:43:00|30947.2|30927.2|30948.9|30928.9|30948.9|30928.9|30946.7|30926.7|18
1644252190000|2022-02-07 16:43:10|30949.1|30929.1|30951.2|30931.2|30951.9|30931.9|30949|30929|23
1644252200000|2022-02-07 16:43:20|30951.3|30931.3|30951.3|30931.3|30955|30935|30950.5|30930.5|28
1644252210000|2022-02-07 16:43:30|30951.2|30931.2|30968.3|30918.3|30969.5|30935.2|30951.2|30916|31
1644252220000|2022-02-07 16:43:40|30970.2|30920.2|30974.8|30924.8|30975.6|30925.6|30970.2|30920.2|29
1644252230000|2022-02-07 16:43:50|30974.9|30924.9|30972.3|30922.3|30974.9|30924.9|30972.3|30922.3|22
1644252240000|2022-02-07 16:44:00|30972.4|30922.4|30970.2|30920.2|30972.4|30933.7|30953.7|30917.5|27
1644252250000|2022-02-07 16:44:10|30970|30920|30971.9|30921.9|30971.9|30921.9|30970|30920|20
1644252260000|2022-02-07 16:44:20|30972|30922|30975.5|30925.5|30976.2|30939.6|30959.6|30921.4|22
1644252270000|2022-02-07 16:44:30|30975.4|30925.4|30975.6|30925.6|30976.6|30926.6|30975.2|30925.2|19
1644252280000|2022-02-07 16:44:40|30975.8|30925.8|30975.8|30925.8|30976.8|30926.8|30975.2|30925.2|18
1644252290000|2022-02-07 16:44:50|30975.6|30925.6|30977.8|30927.8|30978.1|30928.1|30975.6|30925.6|13
1644252300000|2022-02-07 16:45:00|30977.9|30927.9|30979|30929|30980|30930|30977.7|30927.7|19
1644252310000|2022-02-07 16:45:10|30979.3|30929.3|30980.2|30930.2|30980.3|30930.3|30976.3|30926.3|25
1644252320000|2022-02-07 16:45:20|30963.2|30943.2|30978.5|30928.5|30979.7|30946.1|30962.9|30928.1|25
1644252330000|2022-02-07 16:45:30|30978.8|30928.8|30979.8|30929.8|30981.7|30931.7|30978.6|30928.6|23
1644252340000|2022-02-07 16:45:40|30980|30930|30963.7|30943.7|30980.3|30944|30963|30926.7|22
1644252350000|2022-02-07 16:45:50|30963.5|30943.5|30980.9|30930.9|30981.5|30944.2|30963.4|30929.4|24
1644252360000|2022-02-07 16:46:00|30981|30931|30980.5|30930.5|30983.7|30946|30963.7|30930|25
1644252370000|2022-02-07 16:46:10|30978.6|30928.6|30980|30930|30980.9|30930.9|30978.6|30928.6|17
1644252380000|2022-02-07 16:46:20|30980.2|30930.2|30979.5|30929.5|30981.6|30931.6|30979.4|30929.4|20
1644252390000|2022-02-07 16:46:30|30979.1|30929.1|30962.7|30942.7|30979.2|30944.5|30962.1|30928.9|23
1644252400000|2022-02-07 16:46:40|30962.8|30942.8|30963.6|30943.6|30964.4|30944.4|30962.6|30942.6|16
1644252410000|2022-02-07 16:46:50|30964|30944|30964.2|30944.2|30964.7|30944.7|30963.5|30943.5|21
1644252420000|2022-02-07 16:47:00|30964.5|30944.5|30965.5|30945.5|30965.5|30945.5|30964|30944|18
1644252430000|2022-02-07 16:47:10|30965.6|30945.6|30964.1|30944.1|30965.6|30945.6|30963|30943|12
1644252440000|2022-02-07 16:47:20|30964.5|30944.5|30963.2|30943.2|30964.5|30944.5|30962.8|30942.8|21
1644252450000|2022-02-07 16:47:30|30963.3|30943.3|30962.7|30942.7|30963.5|30943.5|30962.7|30942.7|13
1644252460000|2022-02-07 16:47:40|30963.2|30943.2|30962.5|30942.5|30964.9|30944.9|30962.5|30942.5|19
1644252470000|2022-02-07 16:47:50|30962.7|30942.7|30962.4|30942.4|30963.7|30943.7|30961.9|30941.9|25
1644252480000|2022-02-07 16:48:00|30962.5|30942.5|30963.6|30943.6|30963.8|30943.8|30962.4|30942.4|15
1644252490000|2022-02-07 16:48:10|30963.5|30943.5|30962.8|30942.8|30963.8|30943.8|30962.7|30942.7|14
1644252500000|2022-02-07 16:48:20|30962.7|30942.7|30963.7|30943.7|30963.8|30943.8|30962.3|30942.3|15
1644252510000|2022-02-07 16:48:30|30963.6|30943.6|30966|30946|30966.7|30946.7|30963.4|30943.4|26
1644252520000|2022-02-07 16:48:40|30965.4|30945.4|30969.4|30949.4|30983.7|30950.5|30965.1|30933.7|32
1644252530000|2022-02-07 16:48:50|30970.5|30950.5|30987|30937|30987.5|30952|30970|30937|24
1644252540000|2022-02-07 16:49:00|30986.1|30936.1|30985.8|30935.8|30986.8|30936.8|30985.7|30935.7|20
1644252550000|2022-02-07 16:49:10|30984.9|30934.9|30969.2|30949.2|30985.2|30950.4|30969.1|30934.3|20
1644252560000|2022-02-07 16:49:20|30969.3|30949.3|30984.6|30934.6|30984.6|30949.7|30969.1|30934.3|12
1644252570000|2022-02-07 16:49:30|30985|30935|30987|30937|30987.2|30937.2|30984.6|30934.6|20
1644252580000|2022-02-07 16:49:40|30987.2|30937.2|30969.7|30949.7|30987.5|30950.9|30969.6|30936|25
1644252590000|2022-02-07 16:49:50|30970.4|30950.4|30966.2|30946.2|30970.5|30950.5|30965.7|30945.7|29
1644252600000|2022-02-07 16:50:00|30966|30946|30964.9|30944.9|30966.8|30946.8|30962.7|30942.7|26
1644252610000|2022-02-07 16:50:10|30963.8|30943.8|30959.5|30939.5|30978.5|30944|30958.6|30928.5|32
1644252620000|2022-02-07 16:50:20|30959.1|30939.1|30961|30941|30961.2|30941.2|30958.9|30938.9|26
1644252630000|2022-02-07 16:50:30|30961.3|30941.3|30961.7|30941.7|30962.2|30942.2|30960.7|30940.7|15
1644252640000|2022-02-07 16:50:40|30961.4|30941.4|30978|30928|30978.5|30943.4|30961.4|30927.5|20
1644252650000|2022-02-07 16:50:50|30977.9|30927.9|30976.7|30926.7|30978.3|30928.3|30976.5|30926.5|13
1644252660000|2022-02-07 16:51:00|30977.1|30927.1|30958.9|30938.9|30977.1|30941.3|30958.9|30926.3|20
1644252670000|2022-02-07 16:51:10|30960.4|30940.4|30962.1|30942.1|30964.7|30944.7|30959.9|30939.9|30
1644252680000|2022-02-07 16:51:20|30962|30942|30963.3|30943.3|30963.7|30943.7|30962|30942|17
1644252690000|2022-02-07 16:51:30|30963.4|30943.4|30963.2|30943.2|30965.2|30945.2|30963.2|30943.2|18
1644252700000|2022-02-07 16:51:40|30963|30943|30964.3|30944.3|30964.7|30944.7|30962.2|30942.2|18
1644252710000|2022-02-07 16:51:50|30963.5|30943.5|30963.2|30943.2|30964.2|30944.2|30961.9|30941.9|17
1644252720000|2022-02-07 16:52:00|30963.4|30943.4|30960.9|30940.9|30963.4|30943.4|30957.7|30937.7|21
1644252730000|2022-02-07 16:52:10|30961|30941|30961.4|30941.4|30961.9|30941.9|30960.9|30940.9|14
1644252740000|2022-02-07 16:52:20|30961.2|30941.2|30962.6|30942.6|30963.5|30943.5|30960.9|30940.9|14
1644252750000|2022-02-07 16:52:30|30963.2|30943.2|30963.1|30943.1|30963.8|30943.8|30962.8|30942.8|17
1644252760000|2022-02-07 16:52:40|30963.3|30943.3|30961.8|30941.8|30963.5|30943.5|30961.8|30941.8|16
1644252770000|2022-02-07 16:52:50|30962.1|30942.1|30961.2|30941.2|30962.6|30942.6|30959.2|30939.2|29
1644252780000|2022-02-07 16:53:00|30961.5|30941.5|30961.9|30941.9|30962|30942|30960.7|30940.7|15
1644252790000|2022-02-07 16:53:10|30961.5|30941.5|30962.4|30942.4|30962.5|30942.5|30960.6|30940.6|14
1644252800000|2022-02-07 16:53:20|30962.3|30942.3|30962|30942|30962.5|30942.5|30962|30942|7
1644252810000|2022-02-07 16:53:30|30962.2|30942.2|30959.3|30939.3|30962.2|30942.2|30959.2|30939.2|19
1644252820000|2022-02-07 16:53:40|30959.5|30939.5|30958.1|30938.1|30960.1|30940.1|30958.1|30938.1|18
1644252830000|2022-02-07 16:53:50|30958.4|30938.4|30960.6|30940.6|30961.1|30941.1|30957.2|30937.2|22
1644252840000|2022-02-07 16:54:00|30959.1|30939.1|30964.5|30944.5|30980.3|30945.2|30959.1|30929.2|24
1644252850000|2022-02-07 16:54:10|30964.6|30944.6|30964.5|30944.5|30965.5|30945.5|30963.1|30943.1|20
1644252860000|2022-02-07 16:54:20|30964.2|30944.2|30962.9|30942.9|30964.8|30944.8|30962.9|30942.9|18
1644252870000|2022-02-07 16:54:30|30963.1|30943.1|30963.4|30943.4|30964.1|30944.1|30962.1|30942.1|14
1644252880000|2022-02-07 16:54:40|30963.7|30943.7|30965|30945|30967|30947|30963.7|30943.7|18
1644252890000|2022-02-07 16:54:50|30964.8|30944.8|30967.5|30947.5|30968.1|30948.1|30964.7|30944.7|19
1644252900000|2022-02-07 16:55:00|30967.4|30947.4|30969.7|30949.7|30971.3|30951.3|30967.4|30947.4|24
1644252910000|2022-02-07 16:55:10|30970|30950|30971.6|30951.6|30971.8|30951.8|30970|30950|12
1644252920000|2022-02-07 16:55:20|30971.3|30951.3|30971.3|30951.3|30971.8|30951.8|30971|30951|12
1644252930000|2022-02-07 16:55:30|30971.6|30951.6|30971.8|30951.8|30972.1|30952.1|30971.3|30951.3|10
1644252940000|2022-02-07 16:55:40|30971.6|30951.6|30986.5|30936.5|30987.4|30951.8|30971.6|30936.1|13
1644252950000|2022-02-07 16:55:50|30986|30936|30969.3|30949.3|30986.2|30949.3|30968.7|30935.9|9
1644252960000|2022-02-07 16:56:00|30970.1|30950.1|30991.1|30941.1|30991.1|30955.5|30970.1|30941.1|16
1644252970000|2022-02-07 16:56:10|30991|30941|30990.6|30940.6|30993.5|30943.5|30989.7|30939.7|28
1644252980000|2022-02-07 16:56:20|30991.8|30941.8|30990.9|30940.9|30992.9|30942.9|30990.5|30940.5|21
1644252990000|2022-02-07 16:56:30|30991.2|30941.2|30993.5|30943.5|30993.5|30943.5|30991.2|30941.2|19
1644253000000|2022-02-07 16:56:40|30993.4|30943.4|30993.2|30943.2|30993.7|30943.7|30992.3|30942.3|8
1644253010000|2022-02-07 16:56:50|30993.4|30943.4|30992.7|30942.7|30995.9|30945.9|30992.7|30942.7|21
1644253020000|2022-02-07 16:57:00|30992.1|30942.1|30992.8|30942.8|30994.4|30944.4|30992.1|30942.1|24
1644253030000|2022-02-07 16:57:10|30992.5|30942.5|30976.2|30956.2|30993.4|30956.6|30976.2|30941.1|21
1644253040000|2022-02-07 16:57:20|30976.4|30956.4|30971.8|30951.8|30988.8|30956.5|30971.7|30938.8|22
1644253050000|2022-02-07 16:57:30|30973.3|30953.3|30974.5|30954.5|30974.9|30954.9|30973.3|30953.3|20
1644253060000|2022-02-07 16:57:40|30974.3|30954.3|30975.6|30955.6|30975.7|30955.7|30974.3|30954.3|15
1644253070000|2022-02-07 16:57:50|30975.3|30955.3|30972.9|30952.9|30975.3|30955.3|30972.3|30952.3|23
1644253080000|2022-02-07 16:58:00|30973.3|30953.3|30975.3|30955.3|30976.8|30956.8|30972.3|30952.3|28
1644253090000|2022-02-07 16:58:10|30975.1|30955.1|30970.1|30950.1|30990.7|30955.1|30969.8|30940.7|28
1644253100000|2022-02-07 16:58:20|30986.3|30936.3|30966.5|30946.5|30988.2|30951.4|30965.5|30935.2|30
1644253110000|2022-02-07 16:58:30|30966.6|30946.6|30970.9|30950.9|30971.8|30951.8|30965.5|30945.5|27
1644253120000|2022-02-07 16:58:40|30970.6|30950.6|30969.8|30949.8|30971.3|30951.3|30968.8|30948.8|21
1644253130000|2022-02-07 16:58:50|30968.6|30948.6|30968.2|30948.2|30969.2|30949.2|30967.3|30947.3|22
1644253140000|2022-02-07 16:59:00|30968.3|30948.3|30964.8|30944.8|30968.3|30948.3|30964|30944|23
1644253150000|2022-02-07 16:59:10|30965.1|30945.1|30979.9|30929.9|30982|30945.8|30964.7|30929.5|18
1644253160000|2022-02-07 16:59:20|30980.2|30930.2|30976.4|30926.4|30980.2|30943.9|30961.2|30926|24
1644253170000|2022-02-07 16:59:30|30976.6|30926.6|30976.8|30926.8|30977.3|30927.3|30976.1|30926.1|18
1644253180000|2022-02-07 16:59:40|30976.5|30926.5|30977.1|30927.1|30977.7|30927.7|30976.5|30926.5|16
1644253190000|2022-02-07 16:59:50|30961.5|30941.5|30960.7|30940.7|30962.6|30942.6|30960|30940|21
1644253200000|2022-02-07 17:00:00|30961|30941|30979.6|30929.6|30980.3|30942.8|30960.9|30926|29
1644253210000|2022-02-07 17:00:10|30979.7|30929.7|30962.6|30942.6|30979.7|30943.9|30962|30929.7|21
1644253220000|2022-02-07 17:00:20|30977.7|30927.7|30977.5|30927.5|30978.7|30928.7|30975.1|30925.1|28
1644253230000|2022-02-07 17:00:30|30976.9|30926.9|30977.1|30927.1|30977.9|30927.9|30976.3|30926.3|20
1644253240000|2022-02-07 17:00:40|30977.3|30927.3|30976.9|30926.9|30978|30928|30976.9|30926.9|15
1644253250000|2022-02-07 17:00:50|30976.7|30926.7|30979.3|30929.3|30980.8|30945.8|30963.3|30926.7|24
1644253260000|2022-02-07 17:01:00|30979.2|30929.2|30980|30930|30980.3|30930.3|30979.2|30929.2|14
1644253270000|2022-02-07 17:01:10|30980.1|30930.1|30962|30942|30980.2|30942|30961.6|30927.1|15
1644253280000|2022-02-07 17:01:20|30961.3|30941.3|30962.2|30942.2|30978.2|30943|30959.1|30926.8|23
1644253290000|2022-02-07 17:01:30|30977.5|30927.5|30963.3|30943.3|30977.5|30943.4|30961.2|30926.2|17
1644253300000|2022-02-07 17:01:40|30963.4|30943.4|30962.7|30942.7|30964.3|30944.3|30961.6|30941.6|15
1644253310000|2022-02-07 17:01:50|30964.5|30944.5|30961.9|30941.9|30964.5|30944.5|30961.7|30941.7|15
1644253320000|2022-02-07 17:02:00|30962.7|30942.7|30964.5|30944.5|30964.7|30944.7|30962.7|30942.7|16
1644253330000|2022-02-07 17:02:10|30964.6|30944.6|30980.2|30930.2|30980.6|30945|30964.4|30928.9|20
1644253340000|2022-02-07 17:02:20|30980.3|30930.3|30980.1|30930.1|30981.6|30931.6|30979.8|30929.8|21
1644253350000|2022-02-07 17:02:30|30980.3|30930.3|30964.5|30944.5|30980.3|30944.5|30963.1|30929|17
1644253360000|2022-02-07 17:02:40|30981.7|30931.7|30962.6|30942.6|30981.7|30946|30961.7|30931.7|19
1644253370000|2022-02-07 17:02:50|30962.5|30942.5|30966.3|30946.3|30966.3|30946.3|30962.3|30942.3|20
1644253380000|2022-02-07 17:03:00|30964.1|30944.1|30963.9|30943.9|30966.5|30946.5|30963.9|30943.9|13
1644253390000|2022-02-07 17:03:10|30964|30944|30963.1|30943.1|30966.4|30946.4|30961.2|30941.2|25
1644253400000|2022-02-07 17:03:20|30962.9|30942.9|30963.8|30943.8|30965.4|30945.4|30962.3|30942.3|19
1644253410000|2022-02-07 17:03:30|30963.9|30943.9|30965|30945|30965.7|30945.7|30963.9|30943.9|12
1644253420000|2022-02-07 17:03:40|30966.7|30946.7|30964.9|30944.9|30966.7|30946.7|30964.8|30944.8|17
1644253430000|2022-02-07 17:03:50|30965.2|30945.2|30968.9|30948.9|30969|30949|30964.9|30944.9|21
1644253440000|2022-02-07 17:04:00|30984.5|30934.5|30968|30948|30984.5|30949.2|30967.4|30933.6|12
1644253450000|2022-02-07 17:04:10|30967.8|30947.8|30967.8|30947.8|30967.9|30947.9|30966.7|30946.7|11
1644253460000|2022-02-07 17:04:20|30967.4|30947.4|30966.8|30946.8|30968.2|30948.2|30966.8|30946.8|11
1644253470000|2022-02-07 17:04:30|30966.9|30946.9|30965.5|30945.5|30981.6|30946.9|30964.7|30931.6|17
1644253480000|2022-02-07 17:04:40|30968.2|30948.2|30963.4|30943.4|30968.2|30948.2|30963.4|30943.4|19
1644253490000|2022-02-07 17:04:50|30964.5|30944.5|30964.9|30944.9|30980.9|30944.9|30964|30929.6|15
1644253500000|2022-02-07 17:05:00|30965|30945|30964.9|30944.9|30965.6|30945.6|30964.5|30944.5|18
1644253510000|2022-02-07 17:05:10|30966|30946|30965.9|30945.9|30966|30946|30965.2|30945.2|13
1644253520000|2022-02-07 17:05:20|30963.9|30943.9|30964.7|30944.7|30964.7|30944.7|30963.8|30943.8|5
1644253530000|2022-02-07 17:05:30|30964.8|30944.8|30966.3|30946.3|30966.5|30946.5|30964.8|30944.8|4
1644253540000|2022-02-07 17:05:40|30966.5|30946.5|30965.7|30945.7|30966.6|30946.6|30965.2|30945.2|9
1644253550000|2022-02-07 17:05:50|30966.8|30946.8|30967.5|30947.5|30967.8|30947.8|30966.4|30946.4|12
1644253560000|2022-02-07 17:06:00|30968|30948|30967.5|30947.5|30968.1|30948.1|30967.3|30947.3|15
1644253570000|2022-02-07 17:06:10|30967.2|30947.2|30966.8|30946.8|30967.6|30947.6|30966.5|30946.5|15
1644253580000|2022-02-07 17:06:20|30966.9|30946.9|30966.9|30946.9|30967.1|30947.1|30965.4|30945.4|13
1644253590000|2022-02-07 17:06:30|30967|30947|30967.2|30947.2|30967.2|30947.2|30966.8|30946.8|9
1644253600000|2022-02-07 17:06:40|30967.7|30947.7|30970.9|30950.9|30971.2|30951.2|30966|30946|25
1644253610000|2022-02-07 17:06:50|30971.3|30951.3|30971.6|30951.6|30971.6|30951.6|30969|30949|17
1644253620000|2022-02-07 17:07:00|30970.9|30950.9|30971.5|30951.5|30971.5|30951.5|30970.6|30950.6|13
1644253630000|2022-02-07 17:07:10|30970.9|30950.9|30973|30953|30973|30953|30970|30950|15
1644253640000|2022-02-07 17:07:20|30973.3|30953.3|30986.7|30936.7|30989|30953.3|30973.3|30936.4|12
1644253650000|2022-02-07 17:07:30|30969.7|30949.7|30971.5|30951.5|30971.5|30951.5|30969.6|30949.6|10
1644253660000|2022-02-07 17:07:40|30972.1|30952.1|30972|30952|30972.1|30952.1|30971.2|30951.2|11
1644253670000|2022-02-07 17:07:50|30972.1|30952.1|30970.6|30950.6|30986.2|30952.2|30969.4|30935.6|15
1644253680000|2022-02-07 17:08:00|30970.2|30950.2|30969.7|30949.7|30970.9|30950.9|30969.1|30949.1|17
1644253690000|2022-02-07 17:08:10|30970.2|30950.2|30969.3|30949.3|30970.2|30950.2|30969|30949|10
1644253700000|2022-02-07 17:08:20|30969.1|30949.1|30969.2|30949.2|30970.2|30950.2|30967|30947|14
1644253710000|2022-02-07 17:08:30|30969.5|30949.5|30987.2|30937.2|30987.2|30950.1|30968.8|30934.1|15
1644253720000|2022-02-07 17:08:40|30970.7|30950.7|30970.7|30950.7|30972|30952|30969.9|30949.9|14
1644253730000|2022-02-07 17:08:50|30971.2|30951.2|30971.8|30951.8|30972|30952|30971.1|30951.1|18
1644253740000|2022-02-07 17:09:00|30971.5|30951.5|30971.8|30951.8|30972.1|30952.1|30970.6|30950.6|19
1644253750000|2022-02-07 17:09:10|30971.7|30951.7|30970.8|30950.8|30971.7|30951.7|30970.5|30950.5|14
1644253760000|2022-02-07 17:09:20|30970.5|30950.5|30968.5|30948.5|30970.8|30950.8|30968.2|30948.2|11
1644253770000|2022-02-07 17:09:30|30968.9|30948.9|30968.8|30948.8|30970|30950|30968.3|30948.3|12
1644253780000|2022-02-07 17:09:40|30968.7|30948.7|30970.1|30950.1|30970.7|30950.7|30967.3|30947.3|8
1644253790000|2022-02-07 17:09:50|30969.6|30949.6|30970.5|30950.5|30971.3|30951.3|30969.5|30949.5|19
1644253800000|2022-02-07 17:10:00|30970.3|30950.3|30970.3|30950.3|30970.8|30950.8|30969.5|30949.5|18
1644253810000|2022-02-07 17:10:10|30970.2|30950.2|30970.5|30950.5|30970.5|30950.5|30969.7|30949.7|15
1644253820000|2022-02-07 17:10:20|30970.4|30950.4|30970.1|30950.1|30970.4|30950.4|30970.1|30950.1|3
1644253830000|2022-02-07 17:10:30|30970.2|30950.2|30970|30950|30970.2|30950.2|30969.6|30949.6|4
1644253840000|2022-02-07 17:10:40|30970.1|30950.1|30967|30947|30970.3|30950.3|30967|30947|9
1644253850000|2022-02-07 17:10:50|30967.4|30947.4|30967.7|30947.7|30968.1|30948.1|30966.8|30946.8|19
1644253860000|2022-02-07 17:11:00|30967.6|30947.6|30966.6|30946.6|30968|30948|30966.6|30946.6|14
1644253870000|2022-02-07 17:11:10|30967.1|30947.1|30967.4|30947.4|30967.4|30947.4|30966.8|30946.8|5
1644253880000|2022-02-07 17:11:20|30966.6|30946.6|30965.2|30945.2|30966.6|30946.6|30964.8|30944.8|7
1644253890000|2022-02-07 17:11:30|30965.3|30945.3|30964.7|30944.7|30965.3|30945.3|30964.7|30944.7|6
1644253900000|2022-02-07 17:11:40|30965|30945|30980|30930|30981|30945.8|30963.4|30929.7|20
1644253910000|2022-02-07 17:11:50|30979.7|30929.7|30978.8|30928.8|30980.6|30930.6|30978.8|30928.8|11
1644253920000|2022-02-07 17:12:00|30978.9|30928.9|30979.3|30929.3|30979.7|30929.7|30978.7|30928.7|11
1644253930000|2022-02-07 17:12:10|30979.4|30929.4|30964.6|30944.6|30979.6|30945|30964.3|30929.3|11
1644253950000|2022-02-07 17:12:30|30963.8|30943.8|30965|30945|30965.1|30945.1|30963.8|30943.8|5
1644253960000|2022-02-07 17:12:40|30963.3|30943.3|30965.1|30945.1|30978.2|30945.6|30961.2|30927.3|17
1644253970000|2022-02-07 17:12:50|30964.2|30944.2|30964.9|30944.9|30965.1|30945.1|30964.1|30944.1|11
1644253980000|2022-02-07 17:13:00|30965|30945|30964.5|30944.5|30965|30945|30964.3|30944.3|19
1644253990000|2022-02-07 17:13:10|30964.3|30944.3|30966.4|30946.4|30982.3|30946.8|30964.3|30931.8|13
1644254000000|2022-02-07 17:13:20|30966.6|30946.6|30966.7|30946.7|30981.2|30947.2|30965.6|30931.2|10
1644254010000|2022-02-07 17:13:30|30966.5|30946.5|30966.4|30946.4|30966.8|30946.8|30965.6|30945.6|10
1644254020000|2022-02-07 17:13:40|30966.3|30946.3|30965.4|30945.4|30966.3|30946.3|30965.4|30945.4|6
1644254030000|2022-02-07 17:13:50|30965|30945|30966.4|30946.4|30966.4|30946.4|30965|30945|9
1644254040000|2022-02-07 17:14:00|30966.3|30946.3|30966.3|30946.3|30967.1|30947.1|30966.2|30946.2|16
1644254050000|2022-02-07 17:14:10|30966.4|30946.4|30967.2|30947.2|30967.4|30947.4|30965.8|30945.8|18
1644254060000|2022-02-07 17:14:20|30967.6|30947.6|30967.7|30947.7|30968.3|30948.3|30967.4|30947.4|14
1644254070000|2022-02-07 17:14:30|30967.9|30947.9|30985.7|30935.7|30986.8|30947.9|30967.9|30935.1|15
1644254080000|2022-02-07 17:14:40|30986.5|30936.5|30973.6|30953.6|30988.5|30954.7|30972.9|30936.5|17
1644254090000|2022-02-07 17:14:50|30973|30953|30987.7|30937.7|30988.1|30953|30973|30937.5|14
1644254100000|2022-02-07 17:15:00|30987.9|30937.9|30987.9|30937.9|30987.9|30937.9|30987.2|30937.2|11
1644254110000|2022-02-07 17:15:10|30987.8|30937.8|30987.2|30937.2|30987.8|30937.8|30987.2|30937.2|7
1644254120000|2022-02-07 17:15:20|30987.6|30937.6|30971.5|30951.5|30988.1|30952.5|30971.3|30937.3|15
1644254130000|2022-02-07 17:15:30|30971.3|30951.3|30985.4|30935.4|30987.1|30952.3|30971.3|30935.4|17
1644254140000|2022-02-07 17:15:40|30985.6|30935.6|30986.3|30936.3|30986.5|30936.5|30985.6|30935.6|12
1644254150000|2022-02-07 17:15:50|30986.2|30936.2|30986|30936|30986.9|30952.8|30971.2|30935.7|17
1644254160000|2022-02-07 17:16:00|30985.9|30935.9|30988.8|30938.8|30989.1|30954.3|30972.4|30935.9|24
1644254170000|2022-02-07 17:16:10|30988.7|30938.7|30988.4|30938.4|30989.3|30939.3|30988|30938|16
1644254180000|2022-02-07 17:16:20|30988.6|30938.6|30987.6|30937.6|30988.9|30938.9|30987|30937|14
1644254190000|2022-02-07 17:16:30|30987.3|30937.3|30986.3|30936.3|30987.4|30937.4|30986.3|30936.3|9
1644254200000|2022-02-07 17:16:40|30986.6|30936.6|30985.9|30935.9|30986.9|30936.9|30985.7|30935.7|12
1644254210000|2022-02-07 17:16:50|30985.8|30935.8|30985.6|30935.6|30986.5|30936.5|30985.6|30935.6|13
1644254220000|2022-02-07 17:17:00|30985.4|30935.4|30984.6|30934.6|30985.5|30951.1|30969.6|30934.3|12
1644254230000|2022-02-07 17:17:10|30984.8|30934.8|30986.6|30936.6|30986.7|30936.7|30984.6|30934.6|12
1644254240000|2022-02-07 17:17:20|30986.7|30936.7|30986.7|30936.7|30987.3|30937.3|30986.7|30936.7|11
1644254250000|2022-02-07 17:17:30|30986.6|30936.6|30971.7|30951.7|30986.6|30952|30971.7|30936.3|7
1644254260000|2022-02-07 17:17:40|30971.8|30951.8|30971.3|30951.3|30971.8|30951.8|30970.8|30950.8|7
1644254270000|2022-02-07 17:17:50|30985.8|30935.8|30985.8|30935.8|30986.6|30951.9|30971.9|30935.4|14
1644254280000|2022-02-07 17:18:00|30986.1|30936.1|30986|30936|30986.3|30936.3|30985.7|30935.7|13
1644254290000|2022-02-07 17:18:10|30985.9|30935.9|30985.9|30935.9|30986.1|30936.1|30985.6|30935.6|8
1644254300000|2022-02-07 17:18:20|30985.8|30935.8|30985.7|30935.7|30986|30936|30985|30935|16
1644254310000|2022-02-07 17:18:30|30985.6|30935.6|30986.1|30936.1|30986.1|30936.1|30985.6|30935.6|5
1644254320000|2022-02-07 17:18:40|30986|30936|30972.6|30952.6|30986.1|30952.6|30971.3|30935.9|7
1644254330000|2022-02-07 17:18:50|30987.7|30937.7|30986.7|30936.7|30987.8|30937.8|30986.4|30936.4|14
1644254340000|2022-02-07 17:19:00|30987|30937|30988|30938|30988.4|30938.4|30986.8|30936.8|15
1644254350000|2022-02-07 17:19:10|30988.3|30938.3|30974|30954|30988.9|30954.2|30973.8|30938.3|8
1644254360000|2022-02-07 17:19:20|30973.6|30953.6|30974.6|30954.6|30974.7|30954.7|30973.5|30953.5|9
1644254370000|2022-02-07 17:19:30|30974.4|30954.4|30975.4|30955.4|30990.2|30955.7|30973.9|30939.4|11
1644254380000|2022-02-07 17:19:40|30974.6|30954.6|30975|30955|30975|30955|30974.5|30954.5|10
1644254390000|2022-02-07 17:19:50|30974.8|30954.8|30976.1|30956.1|30976.2|30956.2|30974.8|30954.8|7
1644254400000|2022-02-07 17:20:00|30976|30956|30977.4|30957.4|30977.4|30957.4|30976|30956|14
1644254410000|2022-02-07 17:20:10|30977.5|30957.5|30976.5|30956.5|30977.8|30957.8|30976.3|30956.3|12
1644254420000|2022-02-07 17:20:20|30976.9|30956.9|30991.2|30941.2|30991.6|30956.9|30976.9|30940.7|13
1644254430000|2022-02-07 17:20:30|30976.7|30956.7|30976.7|30956.7|30976.9|30956.9|30975.8|30955.8|9
1644254440000|2022-02-07 17:20:40|30976.4|30956.4|30976.7|30956.7|30976.7|30956.7|30976.4|30956.4|3
1644254450000|2022-02-07 17:20:50|30976.2|30956.2|30975.9|30955.9|30976.6|30956.6|30975.8|30955.8|10
1644254460000|2022-02-07 17:21:00|30976.4|30956.4|30992.3|30942.3|30992.3|30959.8|30976.4|30941.7|14
1644254470000|2022-02-07 17:21:10|30977.7|30957.7|30992.8|30942.8|30993.4|30959.1|30977.7|30941.8|11
1644254480000|2022-02-07 17:21:20|30992.7|30942.7|30992.9|30942.9|30993|30943|30992.7|30942.7|7
1644254490000|2022-02-07 17:21:30|30992.8|30942.8|30978.8|30958.8|30993.2|30958.9|30978.8|30942.2|15
1644254500000|2022-02-07 17:21:40|30978.5|30958.5|30982.6|30962.6|30996.7|30962.6|30978.5|30946.7|20
1644254510000|2022-02-07 17:21:50|30981.9|30961.9|30980.8|30960.8|30982.6|30962.6|30980.8|30960.8|19
1644254520000|2022-02-07 17:22:00|30981|30961|30982.1|30962.1|30983.3|30963.3|30980.1|30960.1|17
1644254530000|2022-02-07 17:22:10|30981.6|30961.6|30980.5|30960.5|30981.8|30961.8|30980.2|30960.2|6
1644254540000|2022-02-07 17:22:20|30980.7|30960.7|30980.5|30960.5|30980.8|30960.8|30980.5|30960.5|6
1644254550000|2022-02-07 17:22:30|30981.6|30961.6|30992.1|30942.1|30992.1|30961.6|30979|30941.9|11
1644254560000|2022-02-07 17:22:40|30978.4|30958.4|30977.4|30957.4|30978.4|30958.4|30977.2|30957.2|13
1644254570000|2022-02-07 17:22:50|30977.5|30957.5|30978.3|30958.3|30978.7|30958.7|30977.5|30957.5|14
1644254580000|2022-02-07 17:23:00|30978.2|30958.2|30977.8|30957.8|30993.4|30959.7|30977.8|30942.8|14
1644254590000|2022-02-07 17:23:10|30978.3|30958.3|30978.5|30958.5|30979.5|30959.5|30977.8|30957.8|14
1644254600000|2022-02-07 17:23:20|30978.8|30958.8|30982.8|30962.8|30995.2|30962.8|30978.2|30945.2|20
1644254610000|2022-02-07 17:23:30|30982.4|30962.4|30998.6|30948.6|30999.4|30965|30982.4|30948.6|19
1644254620000|2022-02-07 17:23:40|30985.3|30965.3|30985.4|30965.4|30985.4|30965.4|30984|30964|21
1644254630000|2022-02-07 17:23:50|30985.5|30965.5|31001.3|30951.3|31001.3|30967.3|30985|30951.3|16
1644254640000|2022-02-07 17:24:00|31001.6|30951.6|31002|30952|31003.5|30968.2|30987.7|30951.5|18
1644254650000|2022-02-07 17:24:10|31002.1|30952.1|31000.8|30950.8|31002.1|30968.5|30985.7|30950.8|16
1644254660000|2022-02-07 17:24:20|31001.2|30951.2|31000.6|30950.6|31001.2|30966.8|30985.4|30950.2|20
1644254670000|2022-02-07 17:24:30|30986.9|30966.9|30985.5|30965.5|30987.3|30967.3|30985.5|30965.5|14
1644254680000|2022-02-07 17:24:40|30985.3|30965.3|30987.4|30967.4|30988.2|30968.2|30984.8|30964.8|13
1644254690000|2022-02-07 17:24:50|30987.1|30967.1|30987.5|30967.5|30987.6|30967.6|30987|30967|12
1644254700000|2022-02-07 17:25:00|30987.2|30967.2|31000.2|30950.2|31000.2|30967.2|30984.4|30950.2|16
1644254710000|2022-02-07 17:25:10|31000.1|30950.1|30985.5|30965.5|31000.5|30965.8|30984|30949.7|21
1644254720000|2022-02-07 17:25:20|30985.4|30965.4|31000.9|30950.9|31000.9|30966.2|30985.4|30950.9|15
1644254730000|2022-02-07 17:25:30|31000.7|30950.7|30986.7|30966.7|31000.8|30966.7|30986.6|30950.5|13
1644254740000|2022-02-07 17:25:40|30986.3|30966.3|30986.5|30966.5|30986.9|30966.9|30986.3|30966.3|6
1644254750000|2022-02-07 17:25:50|30986.2|30966.2|30987.7|30967.7|30987.7|30967.7|30985.9|30965.9|12
1644254760000|2022-02-07 17:26:00|30988|30968|30989.9|30969.9|31004.1|30969.9|30987.8|30952.5|20
1644254770000|2022-02-07 17:26:10|30990|30970|30989.6|30969.6|30990|30970|30989.6|30969.6|5
1644254780000|2022-02-07 17:26:20|30989.5|30969.5|31004.7|30954.7|31004.7|30969.5|30988.2|30952.2|14
1644254790000|2022-02-07 17:26:30|31005.7|30955.7|31004.1|30954.1|31005.7|30970.8|30989.2|30953.8|19
1644254800000|2022-02-07 17:26:40|31004|30954|31004.8|30954.8|31005.2|30955.2|31003.7|30953.7|20
1644254810000|2022-02-07 17:26:50|31005.1|30955.1|30991.7|30971.7|31006.2|30971.7|30991|30955.1|13
1644254820000|2022-02-07 17:27:00|30991.6|30971.6|30991|30971|30991.7|30971.7|30990.9|30970.9|13
1644254830000|2022-02-07 17:27:10|30991.6|30971.6|30990.4|30970.4|30992.4|30972.4|30990.4|30970.4|15
1644254840000|2022-02-07 17:27:20|30990.1|30970.1|30991.7|30971.7|30992.3|30972.3|30990.1|30970.1|16
1644254850000|2022-02-07 17:27:30|30991.6|30971.6|31009.4|30959.4|31010.3|30974.6|30991.6|30959.4|26
1644254860000|2022-02-07 17:27:40|31009|30959|31008.3|30958.3|31009|30959|31008.3|30958.3|10
1644254870000|2022-02-07 17:27:50|31008.4|30958.4|30993.5|30973.5|31008.4|30973.6|30993.5|30958.4|3
1644254880000|2022-02-07 17:28:00|30993.4|30973.4|30992.7|30972.7|30993.5|30973.5|30992.7|30972.7|6
1644254890000|2022-02-07 17:28:10|30993|30973|30994.1|30974.1|30994.6|30974.6|30991|30971|22
1644254900000|2022-02-07 17:28:20|30994.2|30974.2|30996.1|30976.1|30996.3|30976.3|30994|30974|14
1644254910000|2022-02-07 17:28:30|30996|30976|31012.9|30962.9|31013.4|30976|30995.9|30961.9|16
1644254920000|2022-02-07 17:28:40|31012.8|30962.8|31012.2|30962.2|31012.8|30962.8|31012.1|30962.1|10
1644254930000|2022-02-07 17:28:50|31012.4|30962.4|31010.7|30960.7|31012.5|30962.5|31010.7|30960.7|14
1644254940000|2022-02-07 17:29:00|31011.5|30961.5|31011.7|30961.7|31012.4|30962.4|31011.4|30961.4|17
1644254950000|2022-02-07 17:29:10|31012.3|30962.3|31011.7|30961.7|31012.4|30962.4|31011.7|30961.7|9
1644254960000|2022-02-07 17:29:20|31011.8|30961.8|31011.9|30961.9|31012|30962|31011.8|30961.8|6
1644254970000|2022-02-07 17:29:30|31011.6|30961.6|31010.9|30960.9|31012|30962|31010.9|30960.9|9
1644254980000|2022-02-07 17:29:40|31011|30961|31011.6|30961.6|31011.7|30961.7|31010.8|30960.8|13
1644254990000|2022-02-07 17:29:50|31011.2|30961.2|31011.5|30961.5|31013.1|30963.1|31011.2|30961.2|15
1644255000000|2022-02-07 17:30:00|31012.8|30962.8|31012.2|30962.2|31012.8|30962.8|31011.7|30961.7|10
1644255010000|2022-02-07 17:30:10|31011.8|30961.8|31012|30962|31013.1|30979.4|30997.3|30961.5|24
1644255020000|2022-02-07 17:30:20|31012.2|30962.2|30997.5|30977.5|31012.7|30978.4|30997.5|30961.7|15
1644255030000|2022-02-07 17:30:30|30997.6|30977.6|30998.4|30978.4|30998.4|30978.4|30997.3|30977.3|12
1644255040000|2022-02-07 17:30:40|30998|30978|30997.9|30977.9|30998.1|30978.1|30997.7|30977.7|11
1644255050000|2022-02-07 17:30:50|30999.2|30979.2|31013.4|30963.4|31013.8|30979.2|30999.2|30963.2|9
1644255060000|2022-02-07 17:31:00|31013.3|30963.3|31013.2|30963.2|31013.6|30963.6|31013.2|30963.2|7
1644255070000|2022-02-07 17:31:10|31013.3|30963.3|31013.6|30963.6|31013.9|30963.9|31013.3|30963.3|7
1644255080000|2022-02-07 17:31:20|31013.1|30963.1|30998|30978|31013.1|30978|30997.9|30963|7
1644255090000|2022-02-07 17:31:30|30997.9|30977.9|30997.8|30977.8|30997.9|30977.9|30996.9|30976.9|12
1644255100000|2022-02-07 17:31:40|30997.1|30977.1|30997.7|30977.7|30998.7|30978.7|30997.1|30977.1|9
1644255110000|2022-02-07 17:31:50|31012.3|30962.3|30998.3|30978.3|31012.6|30978.3|30997.3|30962.3|16
1644255120000|2022-02-07 17:32:00|30997.7|30977.7|30997.7|30977.7|30997.8|30977.8|30997.6|30977.6|7
1644255130000|2022-02-07 17:32:10|30997.8|30977.8|30997.8|30977.8|30997.9|30977.9|30997.7|30977.7|9
1644255140000|2022-02-07 17:32:20|30997.7|30977.7|30999.8|30979.8|30999.8|30979.8|30997.6|30977.6|12
1644255150000|2022-02-07 17:32:30|30999.7|30979.7|31001.1|30981.1|31001.3|30981.3|30999.3|30979.3|15
1644255160000|2022-02-07 17:32:40|31000.4|30980.4|31000.6|30980.6|31001.2|30981.2|31000.4|30980.4|9
1644255170000|2022-02-07 17:32:50|31000.4|30980.4|30997.9|30977.9|31000.7|30980.7|30997.8|30977.8|11
1644255180000|2022-02-07 17:33:00|30997.4|30977.4|30996.7|30976.7|31012|30977.4|30996.5|30960.7|16
1644255190000|2022-02-07 17:33:10|30996.6|30976.6|31014.5|30964.5|31014.5|30979.1|30996.6|30963.5|11
1644255200000|2022-02-07 17:33:20|31014.3|30964.3|31014.3|30964.3|31014.5|30964.5|31013.5|30963.5|11
1644255210000|2022-02-07 17:33:30|31014.5|30964.5|30999.9|30979.9|31014.5|30980.1|30999.9|30963.8|9
1644255220000|2022-02-07 17:33:40|31000|30980|30999.3|30979.3|31000.4|30980.4|30999.3|30979.3|17
1644255230000|2022-02-07 17:33:50|30999|30979|31013.5|30963.5|31013.5|30980.3|30998.7|30963.5|17
1644255240000|2022-02-07 17:34:00|30999.9|30979.9|30999.2|30979.2|31000|30980|30998.9|30978.9|15
1644255250000|2022-02-07 17:34:10|30999.1|30979.1|30999.2|30979.2|30999.5|30979.5|30999.1|30979.1|12
1644255260000|2022-02-07 17:34:20|30999.3|30979.3|31001.1|30981.1|31001.1|30981.1|30999.3|30979.3|16
1644255270000|2022-02-07 17:34:30|31001|30981|31000.5|30980.5|31001.1|30981.1|30999.9|30979.9|16
1644255280000|2022-02-07 17:34:40|31000.4|30980.4|31013.5|30963.5|31014.6|30980.4|30998.6|30961.7|15
1644255290000|2022-02-07 17:34:50|31013.9|30963.9|30996.8|30976.8|31014.6|30980.8|30996.8|30963.6|17
1644255300000|2022-02-07 17:35:00|30997.1|30977.1|30998.5|30978.5|31013.1|30978.7|30996.7|30963.1|22
1644255310000|2022-02-07 17:35:10|30998.9|30978.9|31000|30980|31000.7|30980.7|30998.7|30978.7|21
1644255320000|2022-02-07 17:35:20|31001.2|30981.2|31001.4|30981.4|31002.2|30982.2|31000.3|30980.3|28
1644255330000|2022-02-07 17:35:30|31000.9|30980.9|31001.9|30981.9|31002.2|30982.2|31000.7|30980.7|12
1644255340000|2022-02-07 17:35:40|31001.8|30981.8|31001.7|30981.7|31002.3|30982.3|31001.6|30981.6|12
1644255350000|2022-02-07 17:35:50|31002.3|30982.3|31002.5|30982.5|31003.9|30983.9|31001.7|30981.7|17
1644255360000|2022-02-07 17:36:00|31003.1|30983.1|31002.9|30982.9|31018.2|30983.6|31002.4|30966.8|14
1644255370000|2022-02-07 17:36:10|31003|30983|31003.7|30983.7|31004|30984|31002.6|30982.6|11
1644255380000|2022-02-07 17:36:20|31003.6|30983.6|31003.6|30983.6|31003.7|30983.7|31003.3|30983.3|11
1644255390000|2022-02-07 17:36:30|31002.6|30982.6|31002.8|30982.8|31003.9|30983.9|31002.5|30982.5|17
1644255400000|2022-02-07 17:36:40|31002.5|30982.5|31002.3|30982.3|31002.8|30982.8|31002.3|30982.3|8
1644255410000|2022-02-07 17:36:50|31002.5|30982.5|31003.8|30983.8|31004|30984|31001.6|30981.6|13
1644255420000|2022-02-07 17:37:00|31003.6|30983.6|31002.8|30982.8|31004.2|30984.2|31002.8|30982.8|15
1644255430000|2022-02-07 17:37:10|31002.7|30982.7|31004.8|30984.8|31005|30985|31002.7|30982.7|16
1644255440000|2022-02-07 17:37:20|31005.3|30985.3|31004.3|30984.3|31005.3|30985.3|31004.3|30984.3|11
1644255450000|2022-02-07 17:37:30|31004.6|30984.6|31003.6|30983.6|31004.9|30984.9|31003.6|30983.6|10
1644255460000|2022-02-07 17:37:40|31003.7|30983.7|31003.9|30983.9|31005.5|30985.5|31003.7|30983.7|13
1644255470000|2022-02-07 17:37:50|31004.7|30984.7|31005.1|30985.1|31005.5|30985.5|31003.2|30983.2|14
1644255480000|2022-02-07 17:38:00|31005.2|30985.2|31005.6|30985.6|31005.9|30985.9|31004.9|30984.9|9
1644255490000|2022-02-07 17:38:10|31005.3|30985.3|31005.3|30985.3|31005.4|30985.4|31005.2|30985.2|5
1644255500000|2022-02-07 17:38:20|31005.4|30985.4|31005.6|30985.6|31005.7|30985.7|31005.3|30985.3|4
1644255510000|2022-02-07 17:38:30|31005.5|30985.5|31005.4|30985.4|31005.8|30985.8|31005.1|30985.1|6
1644255520000|2022-02-07 17:38:40|31005.5|30985.5|31005.5|30985.5|31005.5|30985.5|31005.4|30985.4|3
1644255530000|2022-02-07 17:38:50|31005.4|30985.4|31006.1|30986.1|31006.5|30986.5|31004.6|30984.6|11
1644255540000|2022-02-07 17:39:00|31006.5|30986.5|31007.9|30987.9|31008.6|30988.6|31006.5|30986.5|20
1644255550000|2022-02-07 17:39:10|31007.8|30987.8|31007.6|30987.6|31008.6|30988.6|31007.6|30987.6|14
1644255560000|2022-02-07 17:39:20|31007.8|30987.8|31009.2|30989.2|31009.8|30989.8|31007.6|30987.6|14
1644255570000|2022-02-07 17:39:30|31009|30989|31008.2|30988.2|31009.4|30989.4|31007.5|30987.5|21
1644255580000|2022-02-07 17:39:40|31008.8|30988.8|31008.7|30988.7|31009.7|30989.7|31008.4|30988.4|14
1644255590000|2022-02-07 17:39:50|31008.8|30988.8|31002.7|30982.7|31008.8|30988.8|31002.7|30982.7|32
1644255600000|2022-02-07 17:40:00|31003.8|30983.8|31002.7|30982.7|31004.3|30984.3|31002.6|30982.6|19
1644255610000|2022-02-07 17:40:10|31002.9|30982.9|31002.5|30982.5|31003.8|30983.8|31002.2|30982.2|18
1644255620000|2022-02-07 17:40:20|31002.4|30982.4|31017.7|30967.7|31017.7|30983.1|31002.4|30967.5|15
1644255630000|2022-02-07 17:40:30|31017.5|30967.5|31014.5|30964.5|31017.6|30967.6|31014.2|30964.2|16
1644255640000|2022-02-07 17:40:40|31014.8|30964.8|31016.6|30966.6|31016.6|30966.6|31014.5|30964.5|11
1644255650000|2022-02-07 17:40:50|31001.8|30981.8|31001.8|30981.8|31017.1|30984|31000.7|30966.1|23
1644255660000|2022-02-07 17:41:00|31001.5|30981.5|30999.4|30979.4|31017.1|30981.6|30999.4|30965.9|25
1644255670000|2022-02-07 17:41:10|30999.3|30979.3|30999.6|30979.6|30999.6|30979.6|30998.3|30978.3|16
1644255680000|2022-02-07 17:41:20|30999.5|30979.5|30999.3|30979.3|30999.5|30979.5|30999|30979|11
1644255690000|2022-02-07 17:41:30|31000.4|30980.4|31000.2|30980.2|31000.8|30980.8|30999.7|30979.7|20
1644255700000|2022-02-07 17:41:40|31000|30980|31014.3|30964.3|31014.6|30980.3|30999|30963|21
1644255710000|2022-02-07 17:41:50|31013.8|30963.8|30998.7|30978.7|31014.4|30979|30998.3|30963|23
1644255720000|2022-02-07 17:42:00|30998.6|30978.6|30998.6|30978.6|30999|30979|30998|30978|15
1644255730000|2022-02-07 17:42:10|30998.2|30978.2|30998.1|30978.1|30998.5|30978.5|30996.9|30976.9|13
1644255740000|2022-02-07 17:42:20|30998.3|30978.3|31011.9|30961.9|31011.9|30978.5|30996.1|30960.9|15
1644255750000|2022-02-07 17:42:30|31012.4|30962.4|30996.1|30976.1|31012.4|30977.2|30995.1|30959.5|23
1644255760000|2022-02-07 17:42:40|30996|30976|30997|30977|30997.6|30977.6|30995.9|30975.9|13
1644255770000|2022-02-07 17:42:50|30997.6|30977.6|30998.4|30978.4|30998.7|30978.7|30996.9|30976.9|14
1644255780000|2022-02-07 17:43:00|30997.9|30977.9|30997|30977|30998.6|30978.6|30996.9|30976.9|7
1644255790000|2022-02-07 17:43:10|30997.1|30977.1|30995.7|30975.7|30997.2|30977.2|30995.3|30975.3|10
1644255800000|2022-02-07 17:43:20|30994.8|30974.8|30995|30975|30996.2|30976.2|30994.8|30974.8|15
1644255810000|2022-02-07 17:43:30|30995.4|30975.4|30994.5|30974.5|30995.4|30975.4|30993.1|30973.1|18
1644255820000|2022-02-07 17:43:40|30994.6|30974.6|30992.8|30972.8|30994.7|30974.7|30992.5|30972.5|18
1644255830000|2022-02-07 17:43:50|30992.9|30972.9|30992.4|30972.4|30992.9|30972.9|30992.4|30972.4|9
1644255840000|2022-02-07 17:44:00|30992.5|30972.5|30992.4|30972.4|30993.8|30973.8|30991.8|30971.8|17
1644255850000|2022-02-07 17:44:10|30992.5|30972.5|30992.1|30972.1|30993.1|30973.1|30991.7|30971.7|18
1644255860000|2022-02-07 17:44:20|30992.5|30972.5|31009.2|30959.2|31009.2|30974.4|30991.2|30956.4|16
1644255870000|2022-02-07 17:44:30|31008.8|30958.8|31008.5|30958.5|31008.8|30958.8|31007.9|30957.9|18
1644255880000|2022-02-07 17:44:40|31008.6|30958.6|30992.7|30972.7|31008.7|30973.2|30992.7|30957.6|16
1644255890000|2022-02-07 17:44:50|30993.4|30973.4|30992.2|30972.2|30993.8|30973.8|30992.2|30972.2|19
1644255900000|2022-02-07 17:45:00|30992.3|30972.3|30992.7|30972.7|30993.9|30973.9|30992.1|30972.1|17
1644255910000|2022-02-07 17:45:10|30992.8|30972.8|30997.5|30977.5|30998.1|30978.1|30992.8|30972.8|28
1644255920000|2022-02-07 17:45:20|30997.6|30977.6|30998.4|30978.4|30998.4|30978.4|30997.5|30977.5|9
1644255930000|2022-02-07 17:45:30|30998.2|30978.2|30999.6|30979.6|30999.7|30979.7|30997.9|30977.9|10
1644255940000|2022-02-07 17:45:40|30999.2|30979.2|30999.4|30979.4|30999.4|30979.4|30998.6|30978.6|7
1644255950000|2022-02-07 17:45:50|30999.3|30979.3|30998.2|30978.2|30999.3|30979.3|30998.2|30978.2|4
1644255960000|2022-02-07 17:46:00|30998.6|30978.6|30999.2|30979.2|30999.3|30979.3|30998.3|30978.3|9
1644255970000|2022-02-07 17:46:10|30999.3|30979.3|30999.3|30979.3|30999.3|30979.3|30997.2|30977.2|6
1644255980000|2022-02-07 17:46:20|30998.9|30978.9|31016.5|30966.5|31016.7|30983.3|30998.7|30966|19
1644255990000|2022-02-07 17:46:30|31016.4|30966.4|31016.1|30966.1|31016.8|30966.8|31016|30966|18
1644256000000|2022-02-07 17:46:40|31016.7|30966.7|31001.9|30981.9|31016.7|30982.1|31001.9|30965.8|13
1644256010000|2022-02-07 17:46:50|31002.6|30982.6|31002|30982|31002.6|30982.6|31002|30982|4
1644256020000|2022-02-07 17:47:00|31001.6|30981.6|31002.1|30982.1|31017.9|30983.7|31001.4|30966.5|22
1644256030000|2022-02-07 17:47:10|31002.2|30982.2|31001.9|30981.9|31002.4|30982.4|31001.8|30981.8|7
1644256040000|2022-02-07 17:47:20|31001.6|30981.6|31001.1|30981.1|31002.8|30982.8|31000.8|30980.8|13
1644256050000|2022-02-07 17:47:30|31001.2|30981.2|31000.1|30980.1|31001.2|30981.2|30999.5|30979.5|17
1644256060000|2022-02-07 17:47:40|30999.8|30979.8|31001.8|30981.8|31001.8|30981.8|30999.8|30979.8|17
1644256070000|2022-02-07 17:47:50|31001.7|30981.7|31002.5|30982.5|31002.5|30982.5|31001.4|30981.4|8
1644256080000|2022-02-07 17:48:00|31002.4|30982.4|31002.6|30982.6|31002.8|30982.8|31002.4|30982.4|5
1644256090000|2022-02-07 17:48:10|31002.3|30982.3|31002.3|30982.3|31002.6|30982.6|31001.4|30981.4|17
1644256100000|2022-02-07 17:48:20|31002|30982|31000.6|30980.6|31016.1|30982.4|31000.6|30965.5|16
1644256110000|2022-02-07 17:48:30|30999.5|30979.5|31000.5|30980.5|31016.3|30980.5|30999.5|30964.8|12
1644256120000|2022-02-07 17:48:40|31000.4|30980.4|31001.2|30981.2|31001.4|30981.4|30999.7|30979.7|15
1644256130000|2022-02-07 17:48:50|31001.3|30981.3|31000.2|30980.2|31001.3|30981.3|31000.2|30980.2|8
1644256140000|2022-02-07 17:49:00|31000.1|30980.1|31000.2|30980.2|31000.8|30980.8|31000.1|30980.1|9
1644256150000|2022-02-07 17:49:10|31000.8|30980.8|31001.2|30981.2|31001.6|30981.6|31000.2|30980.2|12
1644256160000|2022-02-07 17:49:20|31001.1|30981.1|30999.8|30979.8|31001.9|30981.9|30999.3|30979.3|18
1644256170000|2022-02-07 17:49:30|30999.9|30979.9|31014.5|30964.5|31015.7|30979.9|30998.9|30963.4|19
1644256180000|2022-02-07 17:49:40|31014.7|30964.7|31015.2|30965.2|31016|30966|31014.6|30964.6|10
1644256190000|2022-02-07 17:49:50|31014.9|30964.9|30999.2|30979.2|31015.3|30979.4|30998.3|30962.4|16
1644256200000|2022-02-07 17:50:00|30999|30979|30998.7|30978.7|30999.1|30979.1|30997.9|30977.9|17
1644256210000|2022-02-07 17:50:10|30998.6|30978.6|30998.7|30978.7|30999.2|30979.2|30997.9|30977.9|24
1644256220000|2022-02-07 17:50:20|30997.7|30977.7|30998.6|30978.6|30998.6|30978.6|30997.7|30977.7|7
1644256230000|2022-02-07 17:50:30|30998.5|30978.5|30999|30979|30999|30979|30996.9|30976.9|14
1644256240000|2022-02-07 17:50:40|30998.5|30978.5|31000.1|30980.1|31000.1|30980.1|30998|30978|9
1644256250000|2022-02-07 17:50:50|30998.1|30978.1|31012.8|30962.8|31014|30978.5|30998.1|30962|10
1644256260000|2022-02-07 17:51:00|31013.3|30963.3|30997.7|30977.7|31013.9|30977.8|30997.7|30963.2|7
1644256270000|2022-02-07 17:51:10|30997.3|30977.3|31013.9|30963.9|31013.9|30977.8|30996.2|30960.8|21
1644256280000|2022-02-07 17:51:20|31013.6|30963.6|30998.1|30978.1|31014|30978.9|30998.1|30963.5|8
1644256290000|2022-02-07 17:51:30|30998.2|30978.2|30998.4|30978.4|30998.5|30978.5|30997.2|30977.2|4
1644256300000|2022-02-07 17:51:40|30998.7|30978.7|31013.2|30963.2|31013.4|30978.9|30997.2|30961.9|19
1644256310000|2022-02-07 17:51:50|31012.8|30962.8|31013.7|30963.7|31013.7|30963.7|31012.8|30962.8|13
1644256320000|2022-02-07 17:52:00|31014|30964|30999.3|30979.3|31014|30979.6|30998.6|30963.9|19
1644256330000|2022-02-07 17:52:10|30999.2|30979.2|30999.2|30979.2|30999.5|30979.5|30998.5|30978.5|18
1644256340000|2022-02-07 17:52:20|30998.5|30978.5|31000.8|30980.8|31000.9|30980.9|30998.5|30978.5|10
1644256350000|2022-02-07 17:52:30|31001|30981|31016.5|30966.5|31016.8|30982.5|31000.9|30965.8|22
1644256360000|2022-02-07 17:52:40|31016.6|30966.6|31016.2|30966.2|31016.7|30966.7|31015.4|30965.4|16
1644256370000|2022-02-07 17:52:50|31016.3|30966.3|31019|30969|31019.9|30982.8|31000.9|30966.3|18
1644256380000|2022-02-07 17:53:00|31019.8|30969.8|31003.7|30983.7|31019.9|30984.8|31003.3|30969.8|16
1644256390000|2022-02-07 17:53:10|31004.2|30984.2|31005.3|30985.3|31005.8|30985.8|31003.5|30983.5|11
1644256400000|2022-02-07 17:53:20|31005.1|30985.1|31006.5|30986.5|31008.1|30988.1|31005.1|30985.1|30
1644256410000|2022-02-07 17:53:30|31021|30971|31008.6|30988.6|31022.6|30988.8|31006.3|30971|23
1644256420000|2022-02-07 17:53:40|31008.5|30988.5|31009.5|30989.5|31024.1|30989.7|31008.5|30973.2|18
1644256430000|2022-02-07 17:53:50|31009.3|30989.3|31025.7|30975.7|31026.6|30991.9|31008.9|30975.6|13
1644256440000|2022-02-07 17:54:00|31025.5|30975.5|31009.9|30989.9|31025.7|30990|31009.9|30975.2|23
1644256450000|2022-02-07 17:54:10|31010.1|30990.1|31010.3|30990.3|31010.5|30990.5|31009|30989|19
1644256460000|2022-02-07 17:54:20|31010.6|30990.6|31010|30990|31010.6|30990.6|31009.9|30989.9|12
1644256470000|2022-02-07 17:54:30|31009.5|30989.5|31010.4|30990.4|31010.5|30990.5|31009.5|30989.5|7
1644256480000|2022-02-07 17:54:40|31010.2|30990.2|31009.3|30989.3|31010.2|30990.2|31009.3|30989.3|13
1644256490000|2022-02-07 17:54:50|31009.4|30989.4|31023.4|30973.4|31023.8|30989.9|31007.8|30973.2|18
1644256500000|2022-02-07 17:55:00|31023.6|30973.6|31008.4|30988.4|31023.6|30990.1|31007.5|30973|17
1644256510000|2022-02-07 17:55:10|31008.5|30988.5|31009.5|30989.5|31009.5|30989.5|31008.2|30988.2|15
1644256520000|2022-02-07 17:55:20|31009.9|30989.9|31008.1|30988.1|31009.9|30989.9|31007.8|30987.8|13
1644256530000|2022-02-07 17:55:30|31008|30988|31023.8|30973.8|31023.8|30988.1|31008|30973|11
1644256540000|2022-02-07 17:55:40|31023.7|30973.7|31007.8|30987.8|31023.8|30989.1|31007.6|30973.7|16
1644256550000|2022-02-07 17:55:50|31007.7|30987.7|31007.5|30987.5|31007.7|30987.7|31007.2|30987.2|5
1644256560000|2022-02-07 17:56:00|31006.9|30986.9|31006.1|30986.1|31006.9|30986.9|31006|30986|17
1644256570000|2022-02-07 17:56:10|31005.1|30985.1|31006|30986|31006.9|30986.9|31005.1|30985.1|20
1644256580000|2022-02-07 17:56:20|31006.1|30986.1|31005.5|30985.5|31006.4|30986.4|31005.5|30985.5|9
1644256590000|2022-02-07 17:56:30|31005.9|30985.9|31006.2|30986.2|31006.3|30986.3|31005.8|30985.8|4
1644256600000|2022-02-07 17:56:40|31006.4|30986.4|31005.5|30985.5|31006.4|30986.4|31005.5|30985.5|8
1644256610000|2022-02-07 17:56:50|31006.2|30986.2|31004.3|30984.3|31020|30986.2|31003.6|30968|16
1644256620000|2022-02-07 17:57:00|31004|30984|31004.8|30984.8|31019.9|30985.2|31003.6|30969|14
1644256630000|2022-02-07 17:57:10|31004.9|30984.9|31010.3|30960.3|31014.6|30984.9|30999.8|30959.4|31
1644256640000|2022-02-07 17:57:20|31009.8|30959.8|31004.4|30954.4|31011|30961|31004.4|30954.4|30
1644256650000|2022-02-07 17:57:30|31005.2|30955.2|31001.5|30951.5|31005.2|30955.2|31001|30951|25
1644256660000|2022-02-07 17:57:40|31002|30952|31000.9|30950.9|31002.5|30952.5|31000|30950|17
1644256670000|2022-02-07 17:57:50|31000.8|30950.8|31002.1|30952.1|31002.2|30952.2|31000.8|30950.8|16
1644256680000|2022-02-07 17:58:00|31002.3|30952.3|31002.1|30952.1|31003.6|30953.6|31001|30951|27
1644256690000|2022-02-07 17:58:10|31002.2|30952.2|31001.6|30951.6|31003.2|30953.2|31001.6|30951.6|23
1644256700000|2022-02-07 17:58:20|31002|30952|31004.3|30954.3|31004.5|30954.5|31001.8|30951.8|30
1644256710000|2022-02-07 17:58:30|31004.6|30954.6|31006.2|30956.2|31007.1|30957.1|31004|30954|33
1644256720000|2022-02-07 17:58:40|31005.6|30955.6|31010|30960|31011.2|30961.2|31005.6|30955.6|26
1644256730000|2022-02-07 17:58:50|31010.2|30960.2|31010|30960|31011|30961|31009.8|30959.8|23
1644256740000|2022-02-07 17:59:00|31010.2|30960.2|31011|30961|31011.3|30961.3|31009.9|30959.9|21
1644256750000|2022-02-07 17:59:10|31010.4|30960.4|31010.3|30960.3|31013|30963|31008.3|30958.3|29
1644256760000|2022-02-07 17:59:20|31011.5|30961.5|31013.1|30963.1|31013.5|30963.5|31009.3|30959.3|34
1644256770000|2022-02-07 17:59:30|31012.5|30962.5|31009.8|30959.8|31014.8|30980.9|31000.7|30959.8|35
1644256780000|2022-02-07 17:59:40|31010.1|30960.1|31014.2|30964.2|31014.9|30964.9|31010.1|30960.1|26
1644256790000|2022-02-07 17:59:50|31014.6|30964.6|31013.2|30963.2|31014.9|30964.9|31012.1|30962.1|25
1644256800000|2022-02-07 18:00:00|31013.3|30963.3|31008.8|30958.8|31013.3|30972.6|30992.6|30956.4|33
1644256810000|2022-02-07 18:00:10|31009.1|30959.1|31011.4|30961.4|31012.3|30977.9|30997.9|30957.9|37
1644256820000|2022-02-07 18:00:20|31011.2|30961.2|31011.2|30961.2|31013.4|30963.4|31010.1|30960.1|34
1644256830000|2022-02-07 18:00:30|31011.9|30961.9|31010.8|30960.8|31012.4|30962.4|31009.9|30959.9|24
1644256840000|2022-02-07 18:00:40|31011|30961|31011|30961|31015.2|30965.2|31010.7|30960.7|38
1644256850000|2022-02-07 18:00:50|31009.9|30959.9|30998.3|30978.3|31013.2|30980.5|30997.3|30956|28
1644256860000|2022-02-07 18:01:00|31012.1|30962.1|31011.2|30961.2|31016.6|30982.2|30998.3|30961.2|37
1644256870000|2022-02-07 18:01:10|31012.5|30962.5|31011.4|30961.4|31014.2|30964.2|31009.9|30959.9|31
1644256880000|2022-02-07 18:01:20|31011.3|30961.3|31013.6|30963.6|31013.6|30963.6|31010.9|30960.9|17
1644256890000|2022-02-07 18:01:30|31011.7|30961.7|31010.6|30960.6|31012|30962|31010.3|30960.3|18
1644256900000|2022-02-07 18:01:40|31011|30961|31010.4|30960.4|31012.3|30978.5|30996.8|30959.6|28
1644256910000|2022-02-07 18:01:50|31010.2|30960.2|31009.5|30959.5|31012.6|30978.6|30996.8|30956.2|33
1644256920000|2022-02-07 18:02:00|31011.6|30961.6|31007.1|30957.1|31011.6|30961.6|31005.6|30955.6|31
1644256930000|2022-02-07 18:02:10|31007.4|30957.4|31008.1|30958.1|31009.2|30959.2|31005.9|30955.9|24
1644256940000|2022-02-07 18:02:20|31005.9|30955.9|31008.3|30958.3|31010.1|30960.1|31004.2|30954.2|32
1644256950000|2022-02-07 18:02:30|31007.8|30957.8|31009.2|30959.2|31009.4|30959.4|31006.5|30956.5|19
1644256960000|2022-02-07 18:02:40|31009.1|30959.1|31008.3|30958.3|31009.2|30959.2|31007.4|30957.4|14
1644256970000|2022-02-07 18:02:50|31008.1|30958.1|31008.4|30958.4|31010.2|30960.2|31002.5|30952.5|26
1644256980000|2022-02-07 18:03:00|31006.9|30956.9|31007.7|30957.7|31008.7|30958.7|31006.9|30956.9|17
1644256990000|2022-02-07 18:03:10|31008.2|30958.2|31008.1|30958.1|31008.7|30958.7|31007.9|30957.9|14
1644257000000|2022-02-07 18:03:20|31008.7|30958.7|31008.3|30958.3|31008.7|30958.7|31007.3|30957.3|11
1644257010000|2022-02-07 18:03:30|31008.9|30958.9|31005.4|30955.4|31010.2|30960.2|31003.8|30953.8|18
1644257020000|2022-02-07 18:03:40|31004.4|30954.4|31010.9|30960.9|31011.4|30961.4|31004.1|30954.1|16
1644257030000|2022-02-07 18:03:50|31009|30959|31010.7|30960.7|31010.8|30960.8|31007.8|30957.8|16
1644257040000|2022-02-07 18:04:00|31010.2|30960.2|31009.3|30959.3|31011.1|30961.1|31008.8|30958.8|20
1644257050000|2022-02-07 18:04:10|31009.5|30959.5|31010.6|30960.6|31011.1|30961.1|31005.1|30955.1|23
1644257060000|2022-02-07 18:04:20|31009.7|30959.7|31007.6|30957.6|31010.6|30960.6|31004|30954|25
1644257070000|2022-02-07 18:04:30|31007.9|30957.9|31008.7|30958.7|31009.1|30959.1|31006.1|30956.1|12
1644257080000|2022-02-07 18:04:40|31009|30959|31007.3|30957.3|31009.2|30959.2|31007.2|30957.2|9
1644257090000|2022-02-07 18:04:50|31009.7|30959.7|31006.5|30956.5|31009.7|30959.7|31005.3|30955.3|14
1644257100000|2022-02-07 18:05:00|31004.9|30954.9|31006.6|30956.6|31007.5|30957.5|31002.9|30952.9|25
1644257110000|2022-02-07 18:05:10|31006.7|30956.7|31007.1|30957.1|31007.2|30957.2|31006.1|30956.1|12
1644257120000|2022-02-07 18:05:20|31006.9|30956.9|31006.2|30956.2|31006.9|30956.9|31004.6|30954.6|13
1644257130000|2022-02-07 18:05:30|31006|30956|31003.5|30953.5|31007.1|30957.1|31003.5|30953.5|18
1644257140000|2022-02-07 18:05:40|31003.6|30953.6|31004.6|30954.6|31004.9|30954.9|31002.7|30952.7|13
1644257150000|2022-02-07 18:05:50|31004.1|30954.1|31006.2|30956.2|31007|30957|31004.1|30954.1|18
1644257160000|2022-02-07 18:06:00|31006.8|30956.8|31007.2|30957.2|31007.9|30957.9|31003.2|30953.2|20
1644257170000|2022-02-07 18:06:10|31007.3|30957.3|31007.6|30957.6|31008.8|30958.8|31006.6|30956.6|12
1644257180000|2022-02-07 18:06:20|31007.1|30957.1|31007.6|30957.6|31007.8|30957.8|31005.9|30955.9|12
1644257190000|2022-02-07 18:06:30|31007.1|30957.1|31010.9|30960.9|31010.9|30960.9|31005.7|30955.7|12
1644257200000|2022-02-07 18:06:40|31008.3|30958.3|31009.3|30959.3|31011.8|30961.8|31008.3|30958.3|18
1644257210000|2022-02-07 18:06:50|31008.7|30958.7|31008.2|30958.2|31009.4|30959.4|31007.7|30957.7|14
1644257220000|2022-02-07 18:07:00|31007.4|30957.4|31007.3|30957.3|31008.6|30958.6|31002.6|30952.6|20
1644257230000|2022-02-07 18:07:10|31006.6|30956.6|31008.7|30958.7|31008.9|30958.9|31006.6|30956.6|16
1644257240000|2022-02-07 18:07:20|31008.8|30958.8|31008.6|30958.6|31008.8|30958.8|31007.7|30957.7|15
1644257250000|2022-02-07 18:07:30|31008.7|30958.7|31011.3|30961.3|31011.3|30961.3|31008.3|30958.3|10
1644257260000|2022-02-07 18:07:40|31010.6|30960.6|31010.8|30960.8|31011|30961|31010.1|30960.1|10
1644257270000|2022-02-07 18:07:50|31010.4|30960.4|31007.6|30957.6|31010.4|30960.4|31007.6|30957.6|18
1644257280000|2022-02-07 18:08:00|31009.7|30959.7|31009.3|30959.3|31009.8|30959.8|31007.6|30957.6|20
1644257290000|2022-02-07 18:08:10|31009.7|30959.7|31009.5|30959.5|31009.7|30959.7|31008.8|30958.8|12
1644257300000|2022-02-07 18:08:20|31009.9|30959.9|31009.6|30959.6|31010.2|30960.2|31008.8|30958.8|8
1644257310000|2022-02-07 18:08:30|31010|30960|31009.3|30959.3|31010.9|30960.9|31005.7|30955.7|22
1644257320000|2022-02-07 18:08:40|31008.9|30958.9|31009.8|30959.8|31009.8|30959.8|31008.7|30958.7|9
1644257330000|2022-02-07 18:08:50|31010.3|30960.3|31008|30958|31010.3|30960.3|31005.3|30955.3|20
1644257340000|2022-02-07 18:09:00|31008.9|30958.9|31009.1|30959.1|31011.7|30961.7|31007.3|30957.3|16
1644257350000|2022-02-07 18:09:10|31008.6|30958.6|31009.8|30959.8|31011.6|30961.6|31008.6|30958.6|16
1644257360000|2022-02-07 18:09:20|31009.5|30959.5|31008|30958|31011.8|30961.8|31007.1|30957.1|15
1644257370000|2022-02-07 18:09:30|31007.8|30957.8|31007.9|30957.9|31008.3|30958.3|31007.7|30957.7|9
1644257380000|2022-02-07 18:09:40|31007.8|30957.8|31008.2|30958.2|31008.5|30958.5|31007.3|30957.3|11
1644257390000|2022-02-07 18:09:50|31008.3|30958.3|31011.4|30961.4|31011.8|30961.8|31008.3|30958.3|16
1644257400000|2022-02-07 18:10:00|31011.7|30961.7|31010.8|30960.8|31013.1|30963.1|31009.3|30959.3|18
1644257410000|2022-02-07 18:10:10|31010|30960|31009.2|30959.2|31011.3|30961.3|31005.2|30955.2|17
1644257420000|2022-02-07 18:10:20|31008.9|30958.9|31009|30959|31009.2|30959.2|31008.2|30958.2|13
1644257430000|2022-02-07 18:10:30|31009.1|30959.1|31007.6|30957.6|31009.1|30959.1|31007.5|30957.5|7
1644257440000|2022-02-07 18:10:40|31008.1|30958.1|31003.5|30953.5|31008.6|30958.6|31003|30953|24
1644257450000|2022-02-07 18:10:50|31003.8|30953.8|31004.3|30954.3|31005|30955|31003.8|30953.8|16
1644257460000|2022-02-07 18:11:00|31004.9|30954.9|31005.1|30955.1|31005.3|30955.3|31004.2|30954.2|15
1644257470000|2022-02-07 18:11:10|31005.4|30955.4|31004.3|30954.3|31005.9|30955.9|31003.6|30953.6|15
1644257480000|2022-02-07 18:11:20|31004.6|30954.6|31006.7|30956.7|31006.7|30956.7|31000|30950|15
1644257490000|2022-02-07 18:11:30|31006.5|30956.5|31006.4|30956.4|31006.8|30956.8|31005.5|30955.5|14
1644257500000|2022-02-07 18:11:40|31006.7|30956.7|31005.7|30955.7|31006.7|30956.7|31004.5|30954.5|16
1644257510000|2022-02-07 18:11:50|31005.6|30955.6|31005.4|30955.4|31005.6|30955.6|31005.1|30955.1|8
1644257520000|2022-02-07 18:12:00|31005.6|30955.6|31006.3|30956.3|31006.3|30956.3|31004.9|30954.9|20
1644257530000|2022-02-07 18:12:10|31005|30955|31006.7|30956.7|31006.8|30956.8|31002.2|30952.2|19
1644257540000|2022-02-07 18:12:20|31006.4|30956.4|31004|30954|31007.1|30957.1|31003.2|30953.2|21
1644257550000|2022-02-07 18:12:30|31003.8|30953.8|31005|30955|31005.4|30955.4|31003.8|30953.8|16
1644257560000|2022-02-07 18:12:40|31005.5|30955.5|31005.4|30955.4|31005.8|30955.8|31004.9|30954.9|11
1644257570000|2022-02-07 18:12:50|31004|30954|31005.6|30955.6|31005.6|30955.6|31003.5|30953.5|8
1644257580000|2022-02-07 18:13:00|31005.2|30955.2|31004.7|30954.7|31005.9|30955.9|31003.5|30953.5|16
1644257590000|2022-02-07 18:13:10|31004.6|30954.6|31003.1|30953.1|31004.6|30954.6|31002.5|30952.5|10
1644257600000|2022-02-07 18:13:20|31003.6|30953.6|31005.4|30955.4|31006.6|30956.6|31003.6|30953.6|18
1644257610000|2022-02-07 18:13:30|31005.5|30955.5|31006.1|30956.1|31007.1|30957.1|31005.5|30955.5|20
1644257620000|2022-02-07 18:13:40|31006.6|30956.6|31006.9|30956.9|31006.9|30956.9|31006.3|30956.3|8
1644257630000|2022-02-07 18:13:50|31006.6|30956.6|31007.1|30957.1|31007.3|30957.3|31006.2|30956.2|11
1644257640000|2022-02-07 18:14:00|31006.3|30956.3|31006.3|30956.3|31010|30960|31006.3|30956.3|22
1644257650000|2022-02-07 18:14:10|31006.4|30956.4|31007.4|30957.4|31007.7|30957.7|31006.4|30956.4|17
1644257660000|2022-02-07 18:14:20|31007.1|30957.1|31005.6|30955.6|31007.7|30957.7|31003.9|30953.9|19
1644257670000|2022-02-07 18:14:30|31005.1|30955.1|31005.3|30955.3|31006.8|30956.8|31004.6|30954.6|15
1644257680000|2022-02-07 18:14:40|31005.5|30955.5|31006|30956|31006.8|30956.8|31005.5|30955.5|11
1644257690000|2022-02-07 18:14:50|31005.6|30955.6|31006.8|30956.8|31006.8|30956.8|31005.2|30955.2|11
1644257700000|2022-02-07 18:15:00|31006.3|30956.3|31006.9|30956.9|31006.9|30956.9|31005|30955|14
1644257710000|2022-02-07 18:15:10|31006.1|30956.1|31004.9|30954.9|31006.9|30970.6|30987.8|30952.7|15
1644257720000|2022-02-07 18:15:20|31005.6|30955.6|31006.7|30956.7|31008.8|30968.4|30988.4|30954|27
1644257730000|2022-02-07 18:15:30|31006.9|30956.9|31006.9|30956.9|31007.1|30957.1|31005.5|30955.5|17
1644257740000|2022-02-07 18:15:40|31006.5|30956.5|31006.6|30956.6|31007.1|30957.1|31006.5|30956.5|8
1644257750000|2022-02-07 18:15:50|31006.9|30956.9|31006.3|30956.3|31007.3|30957.3|31004.6|30954.6|18
1644257760000|2022-02-07 18:16:00|31002.2|30952.2|31006.7|30956.7|31007.6|30957.6|31002.2|30952.2|23
1644257770000|2022-02-07 18:16:10|31004.8|30954.8|31004.6|30954.6|31006.7|30956.7|31002.9|30952.9|24
1644257780000|2022-02-07 18:16:20|31004.3|30954.3|31005.6|30955.6|31005.6|30955.6|31002.3|30952.3|22
1644257790000|2022-02-07 18:16:30|31004.2|30954.2|31007|30957|31009.5|30959.5|31004.2|30954.2|29
1644257800000|2022-02-07 18:16:40|31006.8|30956.8|31006.7|30956.7|31007.1|30957.1|31005.9|30955.9|13
1644257810000|2022-02-07 18:16:50|31006.2|30956.2|31006.1|30956.1|31006.5|30956.5|31005.7|30955.7|11
1644257820000|2022-02-07 18:17:00|31006|30956|31007.6|30957.6|31007.7|30957.7|31004.1|30954.1|15
1644257830000|2022-02-07 18:17:10|31007.2|30957.2|31009.2|30959.2|31009.2|30959.2|31005.6|30955.6|15
1644257840000|2022-02-07 18:17:20|31008|30958|31006.5|30956.5|31010.4|30960.4|31006.4|30956.4|22
1644257850000|2022-02-07 18:17:30|31007.5|30957.5|31006.7|30956.7|31007.5|30957.5|31006.2|30956.2|12
1644257860000|2022-02-07 18:17:40|31007.5|30957.5|31004.7|30954.7|31007.7|30957.7|31001|30951|21
1644257870000|2022-02-07 18:17:50|31002.5|30952.5|31004.1|30954.1|31006|30956|31000.8|30950.8|14
1644257880000|2022-02-07 18:18:00|31003.3|30953.3|30998.4|30948.4|31003.3|30953.3|30994.3|30944.3|21
1644257890000|2022-02-07 18:18:10|30999.2|30949.2|30996.5|30946.5|30999.2|30949.2|30995.2|30945.2|19
1644257900000|2022-02-07 18:18:20|30996.6|30946.6|30995.5|30945.5|30997.3|30947.3|30995.3|30945.3|14
1644257910000|2022-02-07 18:18:30|30995.9|30945.9|30997.1|30947.1|30998|30948|30995.7|30945.7|13
1644257920000|2022-02-07 18:18:40|30997.5|30947.5|30994.8|30944.8|31000.1|30955.7|30975.7|30937|12
1644257930000|2022-02-07 18:18:50|30993.9|30943.9|30992.8|30942.8|30999|30949|30991.8|30941.8|17
1644257940000|2022-02-07 18:19:00|30993.9|30943.9|30995.4|30945.4|30995.4|30945.4|30993|30943|15
1644257950000|2022-02-07 18:19:10|30994.4|30944.4|31000.1|30950.1|31000.1|30950.1|30994.4|30944.4|10
1644257960000|2022-02-07 18:19:20|30999.3|30949.3|30998.6|30948.6|30999.3|30949.3|30996|30946|13
1644257970000|2022-02-07 18:19:30|30998.8|30948.8|30996.8|30946.8|31001.9|30951.9|30994.7|30944.7|20
1644257980000|2022-02-07 18:19:40|30996|30946|30997.9|30947.9|30999|30949|30996|30946|13
1644257990000|2022-02-07 18:19:50|30997.4|30947.4|30998.2|30948.2|30998.5|30948.5|30996.5|30946.5|9
1644258000000|2022-02-07 18:20:00|30998.4|30948.4|30991.9|30941.9|30998.4|30948.4|30991.9|30941.9|10
1644258010000|2022-02-07 18:20:10|30992.3|30942.3|30994.4|30944.4|30994.4|30944.4|30992.3|30942.3|10
1644258020000|2022-02-07 18:20:20|30997.6|30947.6|31002.3|30952.3|31002.5|30952.5|30992|30942|13
1644258030000|2022-02-07 18:20:30|31002.4|30952.4|30995.8|30945.8|31002.4|30952.4|30994.2|30944.2|16
1644258040000|2022-02-07 18:20:40|30995.7|30945.7|30998.4|30948.4|31000.2|30950.2|30995.7|30945.7|26
1644258050000|2022-02-07 18:20:50|30997.7|30947.7|30999.4|30949.4|31000.2|30950.2|30997.7|30947.7|12
1644258060000|2022-02-07 18:21:00|30999.5|30949.5|30998.4|30948.4|30999.6|30949.6|30998.1|30948.1|18
1644258070000|2022-02-07 18:21:10|30998.8|30948.8|31000.4|30950.4|31001.4|30951.4|30998.8|30948.8|20
1644258080000|2022-02-07 18:21:20|31000.5|30950.5|31000.3|30950.3|31000.8|30950.8|30997.5|30947.5|33
1644258090000|2022-02-07 18:21:30|30999.9|30949.9|30999.5|30949.5|31000.8|30950.8|30999.5|30949.5|13
1644258100000|2022-02-07 18:21:40|30999.6|30949.6|30998.9|30948.9|30999.7|30949.7|30997.9|30947.9|10
1644258110000|2022-02-07 18:21:50|30999|30949|30997.8|30947.8|30999|30949|30996.2|30946.2|20
1644258120000|2022-02-07 18:22:00|30998.1|30948.1|30999|30949|30999.6|30949.6|30997.8|30947.8|15
1644258130000|2022-02-07 18:22:10|30999.4|30949.4|30997.2|30947.2|31000|30950|30995.4|30945.4|10
1644258140000|2022-02-07 18:22:20|30994.1|30944.1|30997.3|30947.3|30997.4|30947.4|30994.1|30944.1|21
1644258150000|2022-02-07 18:22:30|30997.6|30947.6|30997.9|30947.9|30998.1|30948.1|30997|30947|22
1644258160000|2022-02-07 18:22:40|30997.8|30947.8|30997.7|30947.7|30998.1|30948.1|30997.3|30947.3|13
1644258170000|2022-02-07 18:22:50|30995.9|30945.9|30995.8|30945.8|30996.1|30946.1|30994.1|30944.1|15
1644258180000|2022-02-07 18:23:00|30996.1|30946.1|30993.4|30943.4|30997.8|30947.8|30992.4|30942.4|14
1644258190000|2022-02-07 18:23:10|30992.5|30942.5|30992.8|30942.8|30995.4|30945.4|30991.5|30941.5|16
1644258200000|2022-02-07 18:23:20|30994.1|30944.1|30998.2|30948.2|30998.2|30958.3|30978|30944.1|18
1644258210000|2022-02-07 18:23:30|30998|30948|30997.3|30947.3|30998|30948|30996.9|30946.9|11
1644258220000|2022-02-07 18:23:40|30997.2|30947.2|30998|30948|30998|30948|30995.8|30945.8|12
1644258230000|2022-02-07 18:23:50|30998.5|30948.5|30998.1|30948.1|30998.6|30948.6|30998.1|30948.1|10
1644258240000|2022-02-07 18:24:00|30998.2|30948.2|30999.3|30949.3|30999.3|30949.3|30997.9|30947.9|7
1644258250000|2022-02-07 18:24:10|30999.2|30949.2|30997.6|30947.6|30999.3|30949.3|30993.5|30943.5|11
1644258260000|2022-02-07 18:24:20|30996.5|30946.5|30998.6|30948.6|31000.1|30950.1|30996.5|30946.5|15
1644258270000|2022-02-07 18:24:30|30998.4|30948.4|30997.8|30947.8|30998.9|30948.9|30997.7|30947.7|12
1644258280000|2022-02-07 18:24:40|30998.4|30948.4|30998.7|30948.7|30998.7|30948.7|30998.3|30948.3|9
1644258290000|2022-02-07 18:24:50|30998.4|30948.4|30997.8|30947.8|30999.3|30949.3|30997.4|30947.4|12
1644258300000|2022-02-07 18:25:00|30998.4|30948.4|30998.5|30948.5|30999.7|30949.7|30998.3|30948.3|13
1644258310000|2022-02-07 18:25:10|30998|30948|30996.5|30946.5|30998.1|30948.1|30996.2|30946.2|13
1644258320000|2022-02-07 18:25:20|30996.7|30946.7|30997.3|30947.3|30997.5|30947.5|30996.2|30946.2|12
1644258330000|2022-02-07 18:25:30|30997.1|30947.1|30998.7|30948.7|30998.7|30948.7|30996.8|30946.8|17
1644258340000|2022-02-07 18:25:40|30998.8|30948.8|30999|30949|30999.8|30949.8|30998.3|30948.3|12
1644258350000|2022-02-07 18:25:50|30998.8|30948.8|30997.7|30947.7|30998.8|30948.8|30996.9|30946.9|13
1644258360000|2022-02-07 18:26:00|30997.8|30947.8|30998.1|30948.1|30998.3|30948.3|30997.7|30947.7|10
1644258370000|2022-02-07 18:26:10|30998|30948|30996.6|30946.6|30998.1|30948.1|30996.1|30946.1|12
1644258380000|2022-02-07 18:26:20|30996.9|30946.9|30999|30949|30999|30949|30994.6|30944.6|14
1644258390000|2022-02-07 18:26:30|30998.2|30948.2|30997.9|30947.9|30998.9|30948.9|30996.3|30946.3|10
1644258400000|2022-02-07 18:26:40|30998.2|30948.2|31001.9|30951.9|31002.2|30952.2|30997.5|30947.5|14
1644258410000|2022-02-07 18:26:50|31001.1|30951.1|30999.8|30949.8|31001.5|30951.5|30999.8|30949.8|8
1644258420000|2022-02-07 18:27:00|30999.7|30949.7|30999|30949|31001|30951|30998.9|30948.9|16
1644258430000|2022-02-07 18:27:10|30998.9|30948.9|30993.4|30943.4|31000.6|30950.6|30993|30943|29
1644258440000|2022-02-07 18:27:20|30993.6|30943.6|30994.1|30944.1|30994.5|30944.5|30992.9|30942.9|17
1644258450000|2022-02-07 18:27:30|30993.9|30943.9|30994|30944|30994.8|30944.8|30993.7|30943.7|21
1644258460000|2022-02-07 18:27:40|30993|30943|30993.4|30943.4|30993.9|30943.9|30991.7|30941.7|22
1644258470000|2022-02-07 18:27:50|30993.1|30943.1|30992.6|30942.6|30993.8|30943.8|30991.9|30941.9|17
1644258480000|2022-02-07 18:28:00|30992.3|30942.3|30993.5|30943.5|30993.7|30943.7|30992.3|30942.3|17
1644258490000|2022-02-07 18:28:10|30993.9|30943.9|30995.5|30945.5|30995.7|30945.7|30993.2|30943.2|9
1644258500000|2022-02-07 18:28:20|30995.2|30945.2|30985.7|30935.7|30995.4|30945.4|30985.7|30935.7|21
1644258510000|2022-02-07 18:28:30|30985.6|30935.6|30987.3|30937.3|30989.7|30939.7|30985.1|30935.1|23
1644258520000|2022-02-07 18:28:40|30987|30937|30987.5|30937.5|30988.7|30938.7|30986.1|30936.1|19
1644258530000|2022-02-07 18:28:50|30986.9|30936.9|30991.2|30941.2|30991.2|30941.2|30986.8|30936.8|19
1644258540000|2022-02-07 18:29:00|30992|30942|30996.4|30946.4|30996.4|30946.4|30991.7|30941.7|34
1644258550000|2022-02-07 18:29:10|30995.7|30945.7|30992.3|30942.3|30997|30947|30991.2|30941.2|39
1644258560000|2022-02-07 18:29:20|30992.9|30942.9|30997.8|30947.8|30997.8|30947.8|30991.6|30941.6|32
1644258570000|2022-02-07 18:29:30|30997.4|30947.4|30994.4|30944.4|30997.4|30947.4|30992.4|30942.4|33
1644258580000|2022-02-07 18:29:40|30994.6|30944.6|30989.8|30939.8|30995.5|30945.5|30989.8|30939.8|31
1644258590000|2022-02-07 18:29:50|30990.5|30940|30992.6|30942.6|30993.5|30943.5|30988.9|30938.2|34
1644258600000|2022-02-07 18:30:00|30992.5|30942.5|30995.9|30945.9|30997.4|30947.4|30992.5|30942|31
1644258610000|2022-02-07 18:30:10|30994.1|30944.1|30993.2|30943.2|30994.5|30944.5|30992.1|30942.1|25
1644258620000|2022-02-07 18:30:20|30994.5|30944.5|30992.1|30942.1|30994.5|30944.5|30991|30941|18
1644258630000|2022-02-07 18:30:30|30992|30942|30992.6|30942.6|30994|30944|30990.2|30940.2|29
1644258640000|2022-02-07 18:30:40|30993.5|30943.5|30993.1|30943.1|30997.2|30947.2|30991|30941|38
1644258650000|2022-02-07 18:30:50|30991.8|30941.8|30991.6|30941.6|30994.5|30944.5|30990.9|30940.9|29
1644258660000|2022-02-07 18:31:00|30991.1|30941.1|30986.8|30936.8|30992.4|30942.4|30986.8|30936.8|32
1644258670000|2022-02-07 18:31:10|30986.3|30936.3|30987.3|30937.3|30989.3|30939.3|30983.7|30933.7|36
1644258680000|2022-02-07 18:31:20|30987.2|30937.2|30987.6|30937.6|30988.9|30938.9|30986.8|30936.8|22
1644258690000|2022-02-07 18:31:30|30988.1|30938.1|30988.5|30938.5|30989.7|30939.7|30986.4|30936.4|28
1644258700000|2022-02-07 18:31:40|30988.9|30938.9|30987.3|30937.3|30989.5|30939.5|30984.4|30934.4|22
1644258710000|2022-02-07 18:31:50|30987.1|30937.1|30987.1|30937.1|30988.3|30938.3|30985.6|30935.6|31
1644258720000|2022-02-07 18:32:00|30985.1|30935.1|30989.5|30939.5|30991.7|30941.7|30981.1|30931.1|37
1644258730000|2022-02-07 18:32:10|30986.7|30936.7|30985.8|30935.8|30988.1|30938.1|30981.8|30931.8|38
1644258740000|2022-02-07 18:32:20|30985.3|30935.3|30984|30934|30987.6|30948.3|30968.3|30930.4|34
1644258750000|2022-02-07 18:32:30|30981.8|30931.8|30985|30935|30987.6|30948.6|30968.6|30931.6|37
1644258760000|2022-02-07 18:32:40|30984.9|30934.9|30984.2|30934.2|30986.2|30936.2|30978.8|30928.8|39
1644258770000|2022-02-07 18:32:50|30984.7|30934.7|30983.1|30933.1|30987.3|30937.3|30981.3|30931.3|39
1644258780000|2022-02-07 18:33:00|30982.1|30932.1|30981.8|30931.8|30985.9|30935.9|30978.4|30928.4|32
1644258790000|2022-02-07 18:33:10|30981.4|30931.4|30979.2|30929.2|30983.4|30933.4|30975.9|30925.9|31
1644258800000|2022-02-07 18:33:20|30978.6|30928.6|30982|30932|30983.9|30933.9|30978.6|30928.6|32
1644258810000|2022-02-07 18:33:30|30981.8|30931.8|30984.5|30934.5|30987.1|30937.1|30981.1|30931.1|37
1644258820000|2022-02-07 18:33:40|30984.6|30934.6|30983.1|30933.1|30988.1|30938.1|30980.9|30930.9|38
1644258830000|2022-02-07 18:33:50|30991.1|30941.1|30982.2|30932.2|30991.1|30941.1|30982.2|30932.2|36
1644258840000|2022-02-07 18:34:00|30983.7|30933.7|30982.2|30932.2|30989.1|30939.1|30981.3|30931.3|36
1644258850000|2022-02-07 18:34:10|30983|30933|30982.9|30932.9|30983.8|30933.8|30980.2|30930.2|26
1644258860000|2022-02-07 18:34:20|30981.2|30931.2|30985.8|30935.8|30989.9|30939.9|30981.2|30931.2|35
1644258870000|2022-02-07 18:34:30|30987.1|30937.1|30987.8|30937.8|30988.3|30938.3|30984.6|30934.6|28
1644258880000|2022-02-07 18:34:40|30987.7|30937.7|30987.8|30937.8|30988.5|30938.5|30986.3|30936.3|23
1644258890000|2022-02-07 18:34:50|30987.7|30937.7|30989|30939|30989.9|30939.9|30986.7|30936.7|29
1644258900000|2022-02-07 18:35:00|30988.5|30938.5|30987.9|30937.9|30989.2|30939.2|30986.7|30936.7|30
1644258910000|2022-02-07 18:35:10|30988.1|30938.1|30986|30936|30988.8|30938.8|30984.6|30934.6|26
1644258920000|2022-02-07 18:35:20|30985.5|30935.5|30985.3|30935.3|30986.6|30936.6|30985.1|30935.1|22
1644258930000|2022-02-07 18:35:30|30985.4|30935.4|30989.4|30939.4|30989.7|30939.7|30983.8|30933.8|28
1644258940000|2022-02-07 18:35:40|30989.1|30939.1|30986.5|30936.5|30989.4|30939.4|30985.2|30935.2|24
1644258950000|2022-02-07 18:35:50|30985.6|30935.6|30984.8|30934.8|30985.6|30935.6|30984|30934|27
1644258960000|2022-02-07 18:36:00|30984.4|30934.4|30985.9|30935.9|30986.2|30936.2|30983.2|30933.2|30
1644258970000|2022-02-07 18:36:10|30983|30933|30985.8|30935.8|30985.9|30935.9|30981.4|30931.4|29
1644258980000|2022-02-07 18:36:20|30985.5|30935.5|30984.4|30934.4|30985.5|30935.5|30984.2|30934.2|20
1644258990000|2022-02-07 18:36:30|30984.6|30934.6|30983.7|30933.7|30985.3|30935.3|30982.5|30932.5|18
1644259000000|2022-02-07 18:36:40|30983.1|30933.1|30983.6|30933.6|30984.5|30934.5|30982.8|30932.8|21
1644259010000|2022-02-07 18:36:50|30983.2|30933.2|30981.7|30931.7|30983.5|30933.5|30981.1|30931.1|26
1644259020000|2022-02-07 18:37:00|30982.1|30932.1|30981|30931|30983.3|30933.3|30981|30931|28
1644259030000|2022-02-07 18:37:10|30981.1|30931.1|30979|30929|30983.2|30933.2|30978|30928|30
1644259040000|2022-02-07 18:37:20|30979.4|30929.4|30982.4|30932.4|30982.4|30932.4|30977.1|30927.1|27
1644259050000|2022-02-07 18:37:30|30979.7|30929.7|30978.1|30928.1|30983.7|30933.7|30975.6|30925.6|37
1644259060000|2022-02-07 18:37:40|30978.7|30928.7|30982.6|30932.6|30983.2|30933.2|30978.7|30928.7|34
1644259070000|2022-02-07 18:37:50|30982.1|30932.1|30986.8|30936.8|30988.8|30938.8|30980.4|30930.4|29
1644259080000|2022-02-07 18:38:00|30987.6|30937.6|30986.1|30936.1|30989.6|30951.3|30971.1|30934.5|34
1644259090000|2022-02-07 18:38:10|30986.4|30936.4|30983.1|30933.1|30986.5|30936.5|30981.8|30931.8|33
1644259100000|2022-02-07 18:38:20|30982.7|30932.7|30981.6|30931.6|30983.5|30933.5|30979|30929|29
1644259110000|2022-02-07 18:38:30|30981.8|30931.8|30986|30936|30988.4|30938.4|30979.7|30929.7|31
1644259120000|2022-02-07 18:38:40|30985.5|30935.5|30984.6|30934.6|30987.9|30937.9|30983.1|30933.1|33
1644259130000|2022-02-07 18:38:50|30984|30934|30984.6|30934.6|30985.6|30935.6|30983.9|30933.9|17
1644259140000|2022-02-07 18:39:00|30983.5|30933.5|30984.1|30934.1|30988.1|30938.1|30978.4|30928.4|38
1644259150000|2022-02-07 18:39:10|30983.9|30933.9|30980.6|30930.6|30987.1|30937.1|30979.1|30929.1|40
1644259160000|2022-02-07 18:39:20|30983.2|30933.2|30981.8|30931.8|30985.1|30935.1|30980.7|30930.7|36
1644259170000|2022-02-07 18:39:30|30981.4|30931.4|30987.7|30937.7|30990|30949.3|30969.3|30931.4|36
1644259180000|2022-02-07 18:39:40|30987.3|30937.3|30984|30934|30989.1|30939.1|30981.5|30931.5|39
1644259190000|2022-02-07 18:39:50|30983.9|30933.9|30981.4|30931.4|30989.1|30939.1|30981.4|30931.4|40
1644259200000|2022-02-07 18:40:00|30980.8|30930.8|30988.5|30938.5|30990.4|30940.4|30980.3|30928.1|36
1644259210000|2022-02-07 18:40:10|30987.9|30937.9|30982.2|30932.2|30990.7|30948.2|30968.2|30932.2|38
1644259220000|2022-02-07 18:40:20|30983.5|30933.5|30984.1|30934.1|30986.7|30950|30970|30931.2|37
1644259230000|2022-02-07 18:40:30|30983.8|30933.8|30984.7|30934.7|30991|30941|30981.8|30931.8|39
1644259240000|2022-02-07 18:40:40|30984.5|30934.5|30980.4|30930.4|30986.6|30936.6|30979.9|30929.9|40
1644259250000|2022-02-07 18:40:50|30982.4|30932.4|30977.1|30927.1|30984.4|30934.4|30977.1|30927.1|34
1644259260000|2022-02-07 18:41:00|30977.6|30927.6|30975|30925|30979|30929|30974.5|30924.5|29
1644259270000|2022-02-07 18:41:10|30975.1|30925.1|30981.5|30931.5|30982.5|30947.9|30967.9|30923|30
1644259280000|2022-02-07 18:41:20|30981.1|30931.1|30986|30936|30987.4|30937.4|30978.7|30928.7|38
1644259290000|2022-02-07 18:41:30|30980.2|30930.2|30978|30928|30983.9|30933.9|30977.9|30927.7|36
1644259300000|2022-02-07 18:41:40|30980.4|30930.4|30981.5|30931.5|30984.4|30934.4|30978.4|30928.4|36
1644259310000|2022-02-07 18:41:50|30983.8|30933.8|30979.9|30929.9|30985|30935|30978.4|30928.4|34
1644259320000|2022-02-07 18:42:00|30980|30930|30978|30928|30983.4|30933.4|30976.4|30926.4|32
1644259330000|2022-02-07 18:42:10|30977.8|30927.8|30980.6|30930.6|30981.1|30931.1|30976.2|30926.2|38
1644259340000|2022-02-07 18:42:20|30981.8|30931.8|30986.1|30936.1|30988.2|30938.2|30981.6|30931.6|36
1644259350000|2022-02-07 18:42:30|30982.4|30932.4|30979.8|30929.8|30986.2|30936.2|30977.8|30927.8|38
1644259360000|2022-02-07 18:42:40|30981.6|30931.6|30985|30935|30985.8|30935.8|30979.6|30929.6|34
1644259370000|2022-02-07 18:42:50|30982.8|30932.8|30986.9|30936.9|30989.2|30939.2|30977.9|30927.9|39
1644259380000|2022-02-07 18:43:00|30984.7|30934.7|30980.6|30930.6|30984.7|30934.7|30977.8|30927.8|38
1644259390000|2022-02-07 18:43:10|30979.4|30929.4|30979.6|30929.6|30988.4|30949.3|30966.9|30928.1|39
1644259400000|2022-02-07 18:43:20|30979.2|30929.2|30980.8|30930.8|30985.7|30949.1|30965.8|30929.2|37
1644259410000|2022-02-07 18:43:30|30977.9|30927.9|30986.8|30936.8|30986.8|30946.7|30966.7|30927.9|34
1644259420000|2022-02-07 18:43:40|30985.3|30935.3|30983.5|30933.5|30988.4|30938.4|30979.1|30929.1|35
1644259430000|2022-02-07 18:43:50|30983.1|30933.1|30988.3|30938.3|30990.5|30940.5|30983.1|30933.1|35
1644259440000|2022-02-07 18:44:00|30987.6|30937.6|30980.7|30930.7|30991|30941|30980.7|30930.7|34
1644259450000|2022-02-07 18:44:10|30981.3|30931.3|30984.5|30934.5|30988.7|30938.7|30976.5|30926.5|36
1644259460000|2022-02-07 18:44:20|30989.7|30939.7|30983.8|30933.8|30990.1|30940.1|30982|30932|39
1644259470000|2022-02-07 18:44:30|30981.7|30931.7|30987.6|30937.6|30994.6|30949.3|30969.3|30929.8|39
1644259480000|2022-02-07 18:44:40|30988.4|30938.4|30985.4|30935.4|30989.4|30939.4|30980.9|30930.9|37
1644259490000|2022-02-07 18:44:50|30985.8|30935.8|30973.5|30953.5|30990.5|30953.5|30972.3|30933.2|37
1644259500000|2022-02-07 18:45:00|30989.1|30939.1|30979.8|30929.8|30989.1|30952.6|30970.6|30929.3|33
1644259510000|2022-02-07 18:45:10|30979.7|30929.7|30980.3|30930.3|30980.9|30930.9|30979.7|30929.7|17
1644259520000|2022-02-07 18:45:20|30980.6|30930.6|30980.4|30930.4|30983.8|30946.2|30964.7|30929.1|28
1644259530000|2022-02-07 18:45:30|30980.3|30930.3|30979.4|30929.4|30985|30947.8|30967.8|30925|34
1644259540000|2022-02-07 18:45:40|30979.9|30929.9|30978.6|30928.6|30980|30930|30978.5|30928.5|26
1644259550000|2022-02-07 18:45:50|30978.3|30928.3|30978.9|30928.9|30980.8|30943.5|30962.9|30928|19
1644259560000|2022-02-07 18:46:00|30978.7|30928.7|30977.3|30927.3|30981.2|30944.9|30962.5|30926.2|30
1644259570000|2022-02-07 18:46:10|30977.2|30927.2|30977.5|30927.5|30979.5|30944.8|30961.8|30925.1|35
1644259580000|2022-02-07 18:46:20|30977.4|30927.4|30985.6|30935.6|30989.1|30950.7|30965.1|30927.3|30
1644259590000|2022-02-07 18:46:30|30982.4|30932.4|30976.9|30926.9|30982.4|30945.4|30962.8|30925.6|37
1644259600000|2022-02-07 18:46:40|30976.6|30926.6|30976.7|30926.7|30979.5|30943.4|30963.4|30925.7|34
1644259610000|2022-02-07 18:46:50|30975.9|30925.9|30976.3|30926.3|30976.9|30926.9|30975.7|30925.7|13
1644259620000|2022-02-07 18:47:00|30976.6|30926.6|30980.2|30930.2|30980.7|30945.7|30964.3|30925.9|23
1644259630000|2022-02-07 18:47:10|30978.5|30928.5|30977.6|30927.6|30979|30942.3|30961.5|30926.3|30
1644259640000|2022-02-07 18:47:20|30976.6|30926.6|30962.8|30942.8|30979.3|30942.8|30962.8|30926.2|28
1644259650000|2022-02-07 18:47:30|30977.8|30927.8|30983.3|30933.3|30984.7|30947.3|30964.2|30927.3|40
1644259660000|2022-02-07 18:47:40|30982.7|30932.7|30973.8|30923.8|30983.8|30933.8|30973.8|30923.8|35
1644259670000|2022-02-07 18:47:50|30974.1|30924.1|30976.7|30926.7|30981.5|30944.3|30960.9|30924.1|36
1644259680000|2022-02-07 18:48:00|30976.6|30926.6|30979|30929|30980.8|30945.2|30965.2|30926.3|30
1644259690000|2022-02-07 18:48:10|30979.1|30929.1|30981.5|30931.5|30986.4|30950.5|30962.8|30926.3|37
1644259700000|2022-02-07 18:48:20|30971.5|30951.5|30981.6|30931.6|30982.7|30951.5|30964.3|30926.6|38
1644259710000|2022-02-07 18:48:30|30981.5|30931.5|30984.1|30934.1|30988.8|30938.8|30976.7|30926.7|40
1644259720000|2022-02-07 18:48:40|30986.1|30936.1|30981.3|30931.3|30989.1|30950.2|30965.7|30930.6|40
1644259730000|2022-02-07 18:48:50|30981.6|30931.6|30983.5|30933.5|30985.9|30935.9|30979.4|30929.4|38
1644259740000|2022-02-07 18:49:00|30983.2|30933.2|30966.7|30946.7|30984.4|30946.7|30965.8|30929.1|39
1644259750000|2022-02-07 18:49:10|30965.8|30945.8|30979.8|30929.8|30981.7|30947.8|30963.6|30925.6|39
1644259760000|2022-02-07 18:49:20|30965.2|30945.2|30976.5|30926.5|30980.3|30945.2|30962|30926.5|34
1644259770000|2022-02-07 18:49:30|30977.5|30927.5|30979|30929|30979.3|30943.6|30962.9|30927.5|26
1644259780000|2022-02-07 18:49:40|30978.5|30928.5|30976|30926|30979.4|30929.4|30975|30925|30
1644259790000|2022-02-07 18:49:50|30976.1|30926.1|30975.1|30925.1|30976.6|30926.6|30974.5|30924.5|34
1644259800000|2022-02-07 18:50:00|30974.6|30924.6|30976.1|30926.1|30978.1|30928.1|30972.2|30922.2|24
1644259810000|2022-02-07 18:50:10|30975.8|30925.8|30975.7|30925.7|30979.5|30929.5|30975.1|30925.1|23
1644259820000|2022-02-07 18:50:20|30976.1|30926.1|30975.7|30925.7|30977.2|30927.2|30975.4|30925.4|28
1644259830000|2022-02-07 18:50:30|30975.6|30925.6|30975.3|30925.3|30976|30926|30975.3|30925.3|7
1644259840000|2022-02-07 18:50:40|30975.4|30925.4|30975.3|30925.3|30975.6|30925.6|30975.3|30925.3|9
1644259850000|2022-02-07 18:50:50|30975.4|30925.4|30975.6|30925.6|30976.5|30926.5|30975.3|30925.3|9
1644259860000|2022-02-07 18:51:00|30975.9|30925.9|30976.1|30926.1|30976.1|30926.1|30975.2|30925.2|10
1644259870000|2022-02-07 18:51:10|30976.2|30926.2|30984.8|30934.8|30984.8|30944.6|30960|30925.8|29
1644259880000|2022-02-07 18:51:20|30982.9|30932.9|30977.3|30927.3|30983|30933|30975.9|30925.9|28
1644259890000|2022-02-07 18:51:30|30977.1|30927.1|30984.1|30934.1|30984.1|30934.1|30976.7|30926.7|29
1644259900000|2022-02-07 18:51:40|30983.2|30933.2|30980.7|30930.7|30986.7|30948.1|30966.3|30928.4|40
1644259910000|2022-02-07 18:51:50|30964.6|30944.6|30978.5|30928.5|30980.5|30944.8|30962.5|30927.7|35
1644259920000|2022-02-07 18:52:00|30978.1|30928.1|30978.8|30928.8|30979.1|30929.1|30978.1|30928.1|22
1644259930000|2022-02-07 18:52:10|30978.5|30928.5|30978.3|30928.3|30979.2|30929.2|30977.9|30927.9|16
1644259940000|2022-02-07 18:52:20|30978.2|30928.2|30967.2|30917.2|30978.5|30936.5|30956.5|30917.2|38
1644259950000|2022-02-07 18:52:30|30969.8|30919.8|30972.2|30922.2|30973|30923|30966.6|30916.6|30
1644259960000|2022-02-07 18:52:40|30972.3|30922.3|30973.7|30923.7|30974.5|30924.5|30971.8|30921.8|29
1644259970000|2022-02-07 18:52:50|30973.5|30923.5|30975.2|30925.2|30979.3|30929.3|30973.4|30923.4|38
1644259980000|2022-02-07 18:53:00|30975.7|30925.7|30973.9|30923.9|30977.7|30927.7|30973.5|30923.5|30
1644259990000|2022-02-07 18:53:10|30974.2|30924.2|30978.2|30928.2|30982.6|30944.1|30963.1|30923.5|36
1644260000000|2022-02-07 18:53:20|30977.8|30927.8|30977.3|30927.3|30978.7|30928.7|30974.1|30924.1|34
1644260010000|2022-02-07 18:53:30|30976.9|30926.9|30976|30926|30977.9|30927.9|30975.4|30925.4|31
1644260020000|2022-02-07 18:53:40|30976.7|30926.7|30979.1|30929.1|30979.1|30929.1|30975.5|30925.5|31
1644260030000|2022-02-07 18:53:50|30978|30928|30979.1|30929.1|30983.4|30933.4|30978|30928|21
1644260040000|2022-02-07 18:54:00|30978.8|30928.8|30981.2|30931.2|30982.8|30932.8|30978.7|30928.7|22
1644260050000|2022-02-07 18:54:10|30979.7|30929.7|30978.8|30928.8|30982.6|30944.6|30964.6|30926.7|33
1644260060000|2022-02-07 18:54:20|30979.6|30929.6|30976.1|30926.1|30979.6|30942|30961|30925.4|35
1644260070000|2022-02-07 18:54:30|30975.6|30925.6|30975.6|30925.6|30978|30942.7|30962.7|30925.6|31
1644260080000|2022-02-07 18:54:40|30976.6|30926.6|30975.4|30925.4|30977.2|30927.2|30973.8|30923.8|32
1644260090000|2022-02-07 18:54:50|30975.2|30925.2|30977.6|30927.6|30981.7|30949|30961.4|30925.2|36
1644260100000|2022-02-07 18:55:00|30976.5|30926.5|30978.5|30928.5|30983.1|30945.8|30962.2|30925.1|38
1644260110000|2022-02-07 18:55:10|30978.3|30928.3|30976.8|30926.8|30978.7|30928.7|30974.9|30924.9|36
1644260120000|2022-02-07 18:55:20|30976.7|30926.7|30974.3|30924.3|30978.5|30941.8|30960.2|30923.8|29
1644260130000|2022-02-07 18:55:30|30974.1|30924.1|30975|30925|30975.8|30925.8|30973.3|30923.3|21
1644260140000|2022-02-07 18:55:40|30974.9|30924.9|30977.4|30927.4|30977.6|30943.4|30962|30924.1|30
1644260150000|2022-02-07 18:55:50|30977.3|30927.3|30977.4|30927.4|30977.5|30927.5|30976.8|30926.8|16
1644260160000|2022-02-07 18:56:00|30977.5|30927.5|30976.3|30926.3|30977.5|30927.5|30975.8|30925.8|20
1644260170000|2022-02-07 18:56:10|30975.8|30925.8|30976.3|30926.3|30976.9|30926.9|30975.2|30925.2|25
1644260180000|2022-02-07 18:56:20|30976.4|30926.4|30974.9|30924.9|30979|30944.2|30960.1|30923.7|34
1644260190000|2022-02-07 18:56:30|30974.8|30924.8|30972.5|30922.5|30974.8|30938.5|30958.3|30922.5|33
1644260200000|2022-02-07 18:56:40|30972.7|30922.7|30972.9|30922.9|30973.8|30923.8|30972.7|30922.7|13
1644260210000|2022-02-07 18:56:50|30972.8|30922.8|30973.7|30923.7|30974.1|30939.5|30958.6|30922.6|27
1644260220000|2022-02-07 18:57:00|30973.3|30923.3|30959|30939|30975.7|30939|30959|30923.3|22
1644260230000|2022-02-07 18:57:10|30959.6|30939.6|30973.7|30923.7|30981.3|30943.6|30959|30923.5|35
1644260240000|2022-02-07 18:57:20|30959.5|30939.5|30975.3|30925.3|30978.5|30942.4|30959.5|30923.4|37
1644260250000|2022-02-07 18:57:30|30961.6|30941.6|30976.4|30926.4|30978.9|30945|30961.2|30924.6|32
1644260260000|2022-02-07 18:57:40|30975.5|30925.5|30980.8|30930.8|30982.6|30945.9|30960.4|30925.3|37
1644260270000|2022-02-07 18:57:50|30980.2|30930.2|30961.3|30941.3|30982.1|30942.1|30959.2|30923|39
1644260280000|2022-02-07 18:58:00|30959.5|30939.5|30967.5|30917.5|30979.4|30939.5|30956|30917|37
1644260290000|2022-02-07 18:58:10|30967.4|30917.4|30967.6|30917.6|30969.6|30919.6|30967.4|30917.4|21
1644260300000|2022-02-07 18:58:20|30967.7|30917.7|30976.8|30926.8|30977.2|30927.2|30965.4|30915.4|31
1644260310000|2022-02-07 18:58:30|30977|30927|30978.9|30928.9|30979.8|30929.8|30975.4|30925.4|34
1644260320000|2022-02-07 18:58:40|30978.3|30928.3|30978|30928|30980.1|30930.1|30976.3|30926.3|34
1644260330000|2022-02-07 18:58:50|30978.9|30928.9|30981.2|30931.2|30981.2|30931.2|30974.4|30924.4|37
1644260340000|2022-02-07 18:59:00|30980.2|30930.2|30977.9|30927.9|30980.9|30943.6|30963.6|30925.6|31
1644260350000|2022-02-07 18:59:10|30977.3|30927.3|30976.6|30926.6|30979.1|30929.1|30974.3|30924.3|31
1644260360000|2022-02-07 18:59:20|30976.5|30926.5|30975.1|30925.1|30977|30927|30974.3|30924.3|32
1644260370000|2022-02-07 18:59:30|30974.8|30924.8|30978.1|30928.1|30982.1|30945.7|30965.7|30924.8|39
1644260380000|2022-02-07 18:59:40|30977.6|30927.6|30977.8|30927.8|30980.7|30945.7|30965.7|30926.3|38
1644260390000|2022-02-07 18:59:50|30977.5|30927.5|30981.4|30931.4|30982.2|30947.9|30962.5|30927.5|38
1644260400000|2022-02-07 19:00:00|30977.7|30927.7|30979|30929|30980.1|30944|30963.9|30923.5|36
1644260410000|2022-02-07 19:00:10|30980.8|30930.8|30971.2|30951.2|30987.2|30951.4|30964.5|30929|36
1644260420000|2022-02-07 19:00:20|30983.3|30933.3|30976.9|30926.9|30983.4|30948.4|30962.5|30926.9|28
1644260430000|2022-02-07 19:00:30|30976.8|30926.8|30980.5|30930.5|30980.5|30943.8|30963.1|30926.8|34
1644260440000|2022-02-07 19:00:40|30985.7|30935.7|30978|30928|30985.7|30935.7|30976.5|30926.5|38
1644260450000|2022-02-07 19:00:50|30979|30929|30977.3|30927.3|30979|30929|30977|30927|20
1644260460000|2022-02-07 19:01:00|30977.1|30927.1|30976.7|30926.7|30978.2|30928.2|30975.3|30925.3|24
1644260470000|2022-02-07 19:01:10|30977.2|30927.2|30978.3|30928.3|30980.1|30943.6|30963|30926.9|31
1644260480000|2022-02-07 19:01:20|30978.4|30928.4|30976.5|30926.5|30979.6|30941.5|30961.5|30924.7|33
1644260490000|2022-02-07 19:01:30|30976.2|30926.2|30973.7|30923.7|30978.4|30928.1|30973.7|30923.7|38
1644260500000|2022-02-07 19:01:40|30974.8|30924.8|30981|30931|30983.2|30940.2|30960.2|30924.1|37
1644260510000|2022-02-07 19:01:50|30981.4|30931.4|30975.1|30925.1|30981.4|30931.4|30972.9|30922.9|35
1644260520000|2022-02-07 19:02:00|30973.6|30923.6|30974.1|30924.1|30975.8|30925.8|30972.7|30922.7|29
1644260530000|2022-02-07 19:02:10|30973.7|30923.7|30979.3|30929.3|30982.3|30932.3|30972.7|30922.7|37
1644260540000|2022-02-07 19:02:20|30978.7|30928.7|30980.1|30930.1|30988.2|30931|30976.3|30924.1|33
1644260550000|2022-02-07 19:02:30|30978.5|30928.5|30977.9|30927.9|30987.6|30930.6|30976.9|30925.9|25
1644260560000|2022-02-07 19:02:40|30979.1|30929.1|30981|30928.2|30984.1|30931.1|30975.9|30925.9|24
1644260570000|2022-02-07 19:02:50|30977.3|30927.3|30976|30926|30980.3|30930.3|30976|30926|34
1644260580000|2022-02-07 19:03:00|30975.8|30925.8|30975.6|30925.6|30979|30942.9|30962.3|30925.6|37
1644260590000|2022-02-07 19:03:10|30978.1|30928.1|30975.7|30925.7|30979.7|30940.5|30960.5|30925.6|33
1644260600000|2022-02-07 19:03:20|30975.6|30925.6|30975.8|30925.8|30976.4|30926.4|30972.8|30922.8|23
1644260610000|2022-02-07 19:03:30|30975.7|30925.7|30974.8|30924.8|30975.8|30925.8|30974.6|30924.6|15
1644260620000|2022-02-07 19:03:40|30975|30925|30974.2|30924.2|30975.4|30925.4|30974.2|30924.2|13
1644260630000|2022-02-07 19:03:50|30974.3|30924.3|30974.6|30924.6|30977.4|30940.3|30959.3|30924.1|18
1644260640000|2022-02-07 19:04:00|30973.8|30923.8|30980.3|30930.3|30980.3|30930.3|30973.8|30923.8|23
1644260650000|2022-02-07 19:04:10|30979.9|30929.9|30976.9|30926.9|30983.7|30933.7|30974.9|30924.9|38
1644260660000|2022-02-07 19:04:20|30975.7|30925.7|30977|30927|30978.9|30941.8|30961.8|30925.7|34
1644260670000|2022-02-07 19:04:30|30977.3|30927.3|30976.5|30926.5|30982.2|30944.1|30964.1|30924.4|36
1644260680000|2022-02-07 19:04:40|30976.2|30926.2|30975.9|30925.9|30976.8|30926.8|30975.2|30925.2|11
1644260690000|2022-02-07 19:04:50|30976|30926|30972.5|30922.5|30977.2|30927.2|30972.5|30922.5|25
1644260700000|2022-02-07 19:05:00|30972.6|30922.6|30974.9|30924.9|30976|30926|30972.6|30922.6|30
1644260710000|2022-02-07 19:05:10|30976|30926|30979.5|30929.5|30979.9|30929.9|30974|30924|27
1644260720000|2022-02-07 19:05:20|30979.7|30929.7|30981.7|30931.7|30983.7|30933.7|30977.2|30927.2|36
1644260730000|2022-02-07 19:05:30|30981.2|30931.2|30980.6|30930.6|30981.9|30945.5|30964.5|30927.9|34
1644260740000|2022-02-07 19:05:40|30979.7|30929.7|30984.2|30934.2|30985.1|30935.1|30978.5|30928.5|34
1644260750000|2022-02-07 19:05:50|30982.4|30932.4|30983.4|30933.4|30984.3|30934.3|30982.2|30932.2|24
1644260760000|2022-02-07 19:06:00|30983.3|30933.3|30974.2|30924.2|30986.5|30934.6|30974.2|30924.2|28
1644260770000|2022-02-07 19:06:10|30976.2|30926.2|30976.6|30926.6|30978.5|30927.1|30974.3|30924.3|25
1644260780000|2022-02-07 19:06:20|30976.5|30926.5|30981.2|30931.2|30984|30934|30976.5|30926.5|37
1644260790000|2022-02-07 19:06:30|30979.4|30929.4|30981|30931|30982.6|30932.6|30978.4|30928.4|38
1644260800000|2022-02-07 19:06:40|30979.8|30929.8|30980.4|30930.4|30983.7|30933.7|30978.1|30928.1|31
1644260810000|2022-02-07 19:06:50|30980.5|30930.5|30979.2|30929.2|30980.8|30946.4|30963.3|30928.7|29
1644260820000|2022-02-07 19:07:00|30980|30930|30977.8|30927.8|30980.5|30944.4|30962.6|30927.7|34
1644260830000|2022-02-07 19:07:10|30978.7|30928.7|30978.8|30928.8|30979|30929|30976.4|30926.4|26
1644260840000|2022-02-07 19:07:20|30978.4|30928.4|30980.4|30930.4|30982.3|30947.7|30965.5|30928.1|30
1644260850000|2022-02-07 19:07:30|30981.4|30931.4|30963.2|30943.2|30981.4|30948.5|30963.2|30928.3|35
1644260860000|2022-02-07 19:07:40|30977.8|30927.8|30978.9|30928.9|30980.8|30930.8|30977.2|30927.2|31
1644260870000|2022-02-07 19:07:50|30964|30944|30979.4|30929.4|30982.6|30948.8|30962.1|30927.9|32
1644260880000|2022-02-07 19:08:00|30967.5|30947.5|30980.4|30930.4|30982.5|30947.5|30964.1|30927.2|39
1644260890000|2022-02-07 19:08:10|30980.5|30930.5|30979|30929|30981.2|30945.8|30963.3|30927.3|37
1644260900000|2022-02-07 19:08:20|30979.2|30929.2|30978.2|30928.2|30981|30931|30978.1|30928.1|32
1644260910000|2022-02-07 19:08:30|30979.5|30929.5|30980.9|30930.9|30981.4|30946.6|30966.6|30927.7|34
1644260920000|2022-02-07 19:08:40|30980.7|30930.7|30979.6|30929.6|30981.6|30942.1|30962.1|30926.7|37
1644260930000|2022-02-07 19:08:50|30965.7|30945.7|30980.6|30930.6|30981.2|30945.7|30964|30926.4|39
1644260940000|2022-02-07 19:09:00|30980.4|30930.4|30978.5|30928.5|30981.7|30946.6|30965.2|30928.5|35
1644260950000|2022-02-07 19:09:10|30978.7|30928.7|30977.4|30927.4|30981.9|30946.1|30962.8|30927.4|34
1644260960000|2022-02-07 19:09:20|30964.2|30944.2|30980.3|30930.3|30983.1|30945.1|30963.4|30926.1|32
1644260970000|2022-02-07 19:09:30|30980.5|30930.5|30977.8|30927.8|30982.1|30941.3|30961.3|30925.6|33
1644260980000|2022-02-07 19:09:40|30976|30926|30976.1|30926.1|30977|30927|30975.3|30925.3|20
1644260990000|2022-02-07 19:09:50|30975.6|30925.6|30975.6|30925.6|30976.1|30926.1|30974.5|30924.5|12
1644261000000|2022-02-07 19:10:00|30975.3|30925.3|30975|30925|30976.4|30926.4|30974.8|30924.8|22
1644261010000|2022-02-07 19:10:10|30974.7|30924.7|30975.6|30925.6|30975.6|30925.6|30974.2|30924.2|15
1644261020000|2022-02-07 19:10:20|30975|30925|30976.4|30926.4|30976.4|30926.4|30974.7|30924.7|16
1644261030000|2022-02-07 19:10:30|30976.9|30926.9|30978.4|30928.4|30978.4|30928.4|30976.4|30926.4|9
1644261040000|2022-02-07 19:10:40|30978.3|30928.3|30974.9|30924.9|30978.3|30928.3|30974.9|30924.9|17
1644261050000|2022-02-07 19:10:50|30975.2|30925.2|30976.8|30926.8|30979.1|30929.1|30975.2|30925.2|25
1644261060000|2022-02-07 19:11:00|30976.7|30926.7|30979.6|30929.6|30981.5|30931.5|30974.6|30924.6|33
1644261070000|2022-02-07 19:11:10|30980.1|30930.1|30975.3|30925.3|30980.2|30930.2|30975|30925|29
1644261080000|2022-02-07 19:11:20|30975.6|30925.6|30971.3|30921.3|30975.6|30925.6|30971.2|30921.2|26
1644261090000|2022-02-07 19:11:30|30970.6|30920.6|30970|30920|30970.9|30920.9|30968.7|30918.7|26
1644261100000|2022-02-07 19:11:40|30969.7|30919.7|30969.7|30919.7|30970.3|30920.3|30969.6|30919.6|12
1644261110000|2022-02-07 19:11:50|30969.8|30919.8|30972.9|30922.9|30972.9|30922.9|30966.9|30916.9|21
1644261120000|2022-02-07 19:12:00|30972.6|30922.6|30973.8|30923.8|30973.8|30923.8|30970.6|30920.6|35
1644261130000|2022-02-07 19:12:10|30971.7|30921.7|30972.9|30922.9|30973.2|30923.2|30970.6|30920.6|38
1644261140000|2022-02-07 19:12:20|30973.2|30923.2|30972.4|30922.4|30973.2|30923.2|30968.6|30918.6|24
1644261150000|2022-02-07 19:12:30|30972.5|30922.5|30971.8|30921.8|30972.5|30922.5|30970.7|30920.7|16
1644261160000|2022-02-07 19:12:40|30972.2|30922.2|30972.6|30922.6|30972.7|30922.7|30972.1|30922.1|10
1644261170000|2022-02-07 19:12:50|30972.4|30922.4|30972.5|30922.5|30972.6|30922.6|30971|30921|12
1644261180000|2022-02-07 19:13:00|30972.4|30922.4|30971.7|30921.7|30972.4|30922.4|30969.6|30919.6|5
1644261190000|2022-02-07 19:13:10|30970.5|30920.5|30971.9|30921.9|30971.9|30921.9|30970.5|30920.5|8
1644261200000|2022-02-07 19:13:20|30971.2|30921.2|30973.2|30923.2|30973.7|30923.7|30971.2|30921.2|7
1644261210000|2022-02-07 19:13:30|30971.1|30921.1|30973|30923|30973.3|30923.3|30970.7|30920.7|15
1644261220000|2022-02-07 19:13:40|30972.7|30922.7|30973.7|30923.7|30973.7|30923.7|30972.1|30922.1|5
1644261230000|2022-02-07 19:13:50|30973.5|30923.5|30972.8|30922.8|30973.5|30923.5|30969.9|30919.9|10
1644261240000|2022-02-07 19:14:00|30973.2|30923.2|30970|30920|30973.5|30923.5|30968.9|30918.9|26
1644261250000|2022-02-07 19:14:10|30970.3|30920.3|30972|30922|30972|30922|30969|30919|13
1644261260000|2022-02-07 19:14:20|30971.8|30921.8|30971.6|30921.6|30971.8|30921.8|30971.4|30921.4|8
1644261270000|2022-02-07 19:14:30|30970.9|30920.9|30969.1|30919.1|30971|30921|30967.4|30917.4|19
1644261280000|2022-02-07 19:14:40|30967.5|30916.2|30967.6|30917.6|30967.8|30917.8|30966.9|30916.2|16
1644261290000|2022-02-07 19:14:50|30967.3|30917.3|30969.8|30919.8|30969.8|30919.8|30967.3|30917.3|17
1644261300000|2022-02-07 19:15:00|30968.9|30918.9|30967.4|30917.4|30970.9|30920.9|30966.2|30916.2|27
1644261310000|2022-02-07 19:15:10|30967.9|30917.9|30970.5|30920.5|30970.8|30920.8|30967.4|30917.4|27
1644261320000|2022-02-07 19:15:20|30970.6|30920.6|30972.8|30922.8|30973.8|30923.8|30969.2|30919.2|22
1644261330000|2022-02-07 19:15:30|30972.6|30922.6|30973.5|30923.5|30973.5|30923.5|30972.2|30922.2|14
1644261340000|2022-02-07 19:15:40|30973.6|30923.6|30970.3|30920.3|30973.9|30923.9|30970.3|30920.3|19
1644261350000|2022-02-07 19:15:50|30970.6|30920.6|30971.5|30921.5|30973|30923|30969.5|30919.5|14
1644261360000|2022-02-07 19:16:00|30972.1|30922.1|30971.5|30921.5|30972.1|30922.1|30971|30921|14
1644261370000|2022-02-07 19:16:10|30971.4|30921.4|30969.3|30919.3|30971.4|30921.4|30968.4|30918.4|17
1644261380000|2022-02-07 19:16:20|30969|30919|30968.2|30918.2|30969|30919|30967.2|30917.2|26
1644261390000|2022-02-07 19:16:30|30968|30918|30966.2|30916.2|30968.4|30918.4|30965.5|30915.5|29
1644261400000|2022-02-07 19:16:40|30966.1|30916.1|30965.9|30915.9|30967|30917|30965.6|30915.6|10
1644261410000|2022-02-07 19:16:50|30966.2|30916.2|30966.5|30916.5|30966.8|30916.8|30965.9|30915.9|9
1644261420000|2022-02-07 19:17:00|30966.4|30916.4|30964|30914|30966.5|30916.5|30963.4|30913.4|16
1644261430000|2022-02-07 19:17:10|30964.4|30914.4|30963.5|30913.5|30964.9|30914.9|30962.4|30912.4|15
1644261440000|2022-02-07 19:17:20|30963.4|30913.4|30963.7|30913.7|30964.1|30914.1|30962.6|30912.6|20
1644261450000|2022-02-07 19:17:30|30963.4|30913.4|30963.5|30913.5|30964.2|30914.2|30963.3|30913.3|10
1644261460000|2022-02-07 19:17:40|30963.2|30913.2|30965.4|30915.4|30965.4|30915.4|30963.2|30913.2|6
1644261470000|2022-02-07 19:17:50|30963.6|30913.6|30964.3|30914.3|30964.4|30914.4|30963.4|30913.4|10
1644261480000|2022-02-07 19:18:00|30964.4|30914.4|30964|30914|30965|30915|30963.8|30913.8|13
1644261490000|2022-02-07 19:18:10|30964.1|30914.1|30963.7|30913.7|30965.1|30915.1|30962.9|30912.9|17
1644261500000|2022-02-07 19:18:20|30963.6|30913.6|30969|30919|30969|30919|30963.6|30913.6|16
1644261510000|2022-02-07 19:18:30|30968.5|30918.5|30968.4|30918.4|30969|30919|30968.3|30918.3|10
1644261520000|2022-02-07 19:18:40|30968.7|30918.7|30969.1|30919.1|30971|30920.4|30967.3|30917.3|20
1644261530000|2022-02-07 19:18:50|30969.3|30919.3|30964.8|30914.8|30969.6|30919.6|30964.7|30914.7|19
1644261540000|2022-02-07 19:19:00|30965.3|30915.3|30965.3|30915.3|30967.6|30917.6|30964.5|30914.5|19
1644261550000|2022-02-07 19:19:10|30965.2|30915.2|30963.6|30913.6|30965.2|30915.2|30963.6|30913.6|11
1644261560000|2022-02-07 19:19:20|30964.5|30914.5|30971.1|30921.1|30971.1|30921.1|30964.2|30914.2|25
1644261570000|2022-02-07 19:19:30|30974.1|30923.9|30970.9|30920.9|30976.6|30923.9|30968.5|30918.3|30
1644261580000|2022-02-07 19:19:40|30971|30921|30972.1|30922.1|30972.4|30922.4|30970.6|30920.6|10
1644261590000|2022-02-07 19:19:50|30972.2|30922.2|30972.7|30922.7|30973.6|30922.7|30971.4|30921.4|14
1644261600000|2022-02-07 19:20:00|30973.1|30923.1|30971.3|30921.3|30973.1|30923.1|30969.9|30919.9|17
1644261610000|2022-02-07 19:20:10|30971.1|30921.1|30972.6|30922.6|30973.9|30923.9|30971.1|30921.1|11
1644261620000|2022-02-07 19:20:20|30972.7|30922.7|30972.5|30920.8|30975.7|30923.2|30970.1|30919.8|21
1644261630000|2022-02-07 19:20:30|30972.3|30922.2|30970.8|30920.8|30972.9|30922.2|30968.8|30918.8|22
1644261640000|2022-02-07 19:20:40|30970.5|30920.5|30969.3|30919.3|30970.7|30920.7|30968.2|30918.2|15
1644261650000|2022-02-07 19:20:50|30969.2|30919.2|30971.3|30921.3|30972.3|30921.3|30968.8|30918.8|18
1644261660000|2022-02-07 19:21:00|30971.4|30921.4|30971.5|30921.5|30971.5|30921.5|30971.1|30921.1|9
1644261670000|2022-02-07 19:21:10|30971.2|30921.2|30970.7|30920.7|30971.5|30921.5|30969.4|30919.4|8
1644261680000|2022-02-07 19:21:20|30970.6|30920.6|30974.2|30919|30974.9|30921|30970.1|30918.6|12
1644261690000|2022-02-07 19:21:30|30973.5|30919.8|30971.1|30919.4|30974.3|30920.3|30971.1|30918.9|13
1644261700000|2022-02-07 19:21:40|30969.5|30919|30970.6|30920.6|30974.1|30920.6|30968.4|30917.9|14
1644261710000|2022-02-07 19:21:50|30970.5|30920.5|30970.3|30920.3|30971|30921|30969.7|30919.7|8
1644261720000|2022-02-07 19:22:00|30969.9|30919.9|30969.4|30919.4|30970.1|30920.1|30967.9|30917.9|15
1644261730000|2022-02-07 19:22:10|30969.7|30919.7|30971.6|30921.6|30971.7|30921.7|30969.6|30919.6|11
1644261740000|2022-02-07 19:22:20|30971.5|30921.5|30970.5|30920.5|30972.6|30922.6|30970.4|30920.4|17
1644261750000|2022-02-07 19:22:30|30972.9|30922.5|30971.7|30921.7|30973.1|30923.1|30971.6|30921.6|14
1644261760000|2022-02-07 19:22:40|30973|30922.7|30971.7|30921.7|30974.1|30922.8|30971|30921|13
1644261770000|2022-02-07 19:22:50|30971.9|30921.9|30972.4|30921.8|30973.6|30922.7|30971.7|30921.7|14
1644261780000|2022-02-07 19:23:00|30972.1|30921.7|30970.9|30920.9|30973.5|30923.5|30969.3|30919.3|16
1644261790000|2022-02-07 19:23:10|30971|30921|30968|30918|30971|30921|30965.4|30915.4|16
1644261800000|2022-02-07 19:23:20|30968.3|30918.3|30966.2|30916.2|30971.3|30918.4|30966.2|30916.2|22
1644261810000|2022-02-07 19:23:30|30966.5|30916.5|30967.4|30917.4|30967.4|30917.4|30965.6|30915.4|13
1644261820000|2022-02-07 19:23:40|30967.2|30917.2|30967.8|30917.7|30969.7|30917.7|30966.6|30916.3|16
1644261830000|2022-02-07 19:23:50|30967.9|30917.8|30966.8|30916.8|30968|30917.8|30965.5|30915.5|9
1644261840000|2022-02-07 19:24:00|30966.7|30916.7|30963.6|30913.6|30968.1|30918.1|30963.6|30913.6|17
1644261850000|2022-02-07 19:24:10|30964.5|30914.5|30965.5|30915.5|30965.5|30915.5|30964.5|30914.5|16
1644261860000|2022-02-07 19:24:20|30966.2|30916.2|30961.8|30911.8|30967|30917|30961.7|30911.7|22
1644261870000|2022-02-07 19:24:30|30962.2|30912.2|30963.3|30913.3|30963.4|30913.4|30961.5|30911.5|21
1644261880000|2022-02-07 19:24:40|30963.2|30913.2|30963.9|30913.9|30964.2|30914.2|30963.1|30913.1|9
1644261890000|2022-02-07 19:24:50|30963.6|30913.6|30964.4|30914.4|30964.4|30914.4|30962.9|30912.9|20
1644261900000|2022-02-07 19:25:00|30962.4|30912.4|30961.8|30911.8|30964|30913.4|30960.9|30910.9|23
1644261910000|2022-02-07 19:25:10|30961.9|30911.9|30961.9|30911.9|30962.4|30912.4|30961.7|30911.7|14
1644261920000|2022-02-07 19:25:20|30961.8|30911.8|30960.7|30910.7|30962.6|30912.6|30960.6|30910.6|15
1644261930000|2022-02-07 19:25:30|30961.5|30911.5|30964.3|30914.3|30964.6|30914.6|30961.4|30911.4|25
1644261940000|2022-02-07 19:25:40|30964|30914|30964.7|30914.7|30965|30915|30964|30914|10
1644261950000|2022-02-07 19:25:50|30964.3|30914.3|30962|30912|30964.3|30914.3|30961.3|30911.3|12
1644261960000|2022-02-07 19:26:00|30961.9|30911.9|30966.3|30916.3|30967.3|30917.3|30961.2|30911.2|22
1644261970000|2022-02-07 19:26:10|30965.8|30915.8|30964|30914|30966.2|30916.2|30963.3|30913.3|9
1644261980000|2022-02-07 19:26:20|30964.5|30914.5|30964.6|30914.6|30965|30915|30964.1|30914.1|18
1644261990000|2022-02-07 19:26:30|30964.7|30914.7|30963.6|30913.6|30967.2|30917.2|30961.8|30911.8|15
1644262000000|2022-02-07 19:26:40|30963.4|30913.4|30959.1|30909.1|30963.4|30913.4|30959.1|30909.1|23
1644262010000|2022-02-07 19:26:50|30959.2|30909.2|30961.7|30911.7|30961.9|30911.9|30959.2|30909.2|18
1644262020000|2022-02-07 19:27:00|30962|30912|30962.8|30912.8|30962.8|30912.8|30961.8|30911.8|18
1644262030000|2022-02-07 19:27:10|30963.6|30913.6|30963.8|30913.8|30963.9|30913.9|30960.4|30910.4|9
1644262040000|2022-02-07 19:27:20|30964|30914|30963.3|30913.3|30964|30914|30963|30913|7
1644262050000|2022-02-07 19:27:30|30962.7|30912.7|30959.8|30909.8|30963.9|30913.9|30958.9|30908.9|20
1644262060000|2022-02-07 19:27:40|30958.8|30908.8|30960.3|30910.3|30961.7|30911|30957.3|30907.3|27
1644262070000|2022-02-07 19:27:50|30960|30910|30959.9|30909.9|30961.4|30911.4|30958.6|30908.6|16
1644262080000|2022-02-07 19:28:00|30960.7|30910.7|30961|30911|30961.1|30911.1|30959.6|30909.6|16
1644262090000|2022-02-07 19:28:10|30960.9|30910.9|30957.8|30907.8|30962.3|30912.3|30957.8|30907.8|18
1644262100000|2022-02-07 19:28:20|30956.3|30906.3|30957.4|30907.4|30959|30909|30955.4|30905.4|21
1644262110000|2022-02-07 19:28:30|30957.6|30907.6|30958|30908|30958.4|30908.4|30957.4|30907.4|9
1644262120000|2022-02-07 19:28:40|30958.1|30908.1|30956.5|30906.5|30958.2|30908.2|30955.8|30905.8|20
1644262130000|2022-02-07 19:28:50|30956.6|30906.6|30956|30906|30956.6|30906.6|30954.8|30904.8|8
1644262140000|2022-02-07 19:29:00|30956.7|30906.7|30957.9|30907.9|30958.6|30908.6|30954.8|30904.8|19
1644262150000|2022-02-07 19:29:10|30958.1|30908.1|30954.5|30904.5|30958.3|30908.3|30954|30904|22
1644262160000|2022-02-07 19:29:20|30954.6|30904.6|30951.3|30901.3|30955.6|30905.6|30951.2|30901.2|23
1644262170000|2022-02-07 19:29:30|30951.6|30901.6|30952.6|30902.6|30953.2|30903.2|30951|30901|24
1644262180000|2022-02-07 19:29:40|30952.8|30902.8|30951|30901|30953.4|30903.4|30948.5|30898.5|25
1644262190000|2022-02-07 19:29:50|30951.7|30901.7|30949.1|30899.1|30952.5|30902.5|30947.5|30897.5|29
1644262200000|2022-02-07 19:30:00|30949.8|30899.8|30949.4|30899.4|30951|30901|30947.9|30897.9|19
1644262210000|2022-02-07 19:30:10|30950.1|30900.1|30949.6|30899.6|30950.2|30900.2|30947.4|30897.4|18
1644262220000|2022-02-07 19:30:20|30949.9|30899.9|30947.7|30897.7|30951.1|30901.1|30946.8|30896.8|20
1644262230000|2022-02-07 19:30:30|30946.6|30896.6|30947.1|30897.1|30948.3|30898.3|30945.5|30895.5|21
1644262240000|2022-02-07 19:30:40|30946.9|30896.9|30948.9|30898.9|30950.4|30900.4|30946.9|30896.9|22
1644262250000|2022-02-07 19:30:50|30948.8|30898.8|30948.9|30898.9|30950.4|30900.4|30947.9|30897.7|18
1644262260000|2022-02-07 19:31:00|30949|30899|30946.2|30896.2|30949|30899|30945.9|30895.9|20
1644262270000|2022-02-07 19:31:10|30946.4|30896.4|30946.8|30896.8|30947.7|30897.3|30944.9|30894.7|18
1644262280000|2022-02-07 19:31:20|30947|30895.7|30946.9|30896.9|30947.5|30897.5|30946.3|30894.3|21
1644262290000|2022-02-07 19:31:30|30946.6|30896.6|30945.7|30895.7|30947.6|30897.6|30944.7|30894.7|27
1644262300000|2022-02-07 19:31:40|30945.1|30895.1|30947.6|30897.6|30947.8|30897.8|30945.1|30895.1|19
1644262310000|2022-02-07 19:31:50|30947.8|30897.8|30948.4|30898.4|30948.4|30898.4|30947.6|30897.6|11
1644262320000|2022-02-07 19:32:00|30948.1|30898.1|30945|30895|30949.4|30899.4|30943.1|30893.1|14
1644262330000|2022-02-07 19:32:10|30946.4|30896.4|30948.3|30898.3|30948.3|30898.3|30943.1|30893.1|24
1644262340000|2022-02-07 19:32:20|30948.1|30898.1|30949.3|30899.3|30949.3|30899.3|30941.9|30891.9|21
1644262350000|2022-02-07 19:32:30|30948.9|30898.9|30949.1|30899.1|30949.4|30899.4|30948.6|30898.6|20
1644262360000|2022-02-07 19:32:40|30949.2|30899.2|30947.2|30897.2|30949.2|30899.2|30945.5|30895.5|11
1644262370000|2022-02-07 19:32:50|30947.8|30897.8|30946.5|30896.5|30947.8|30897.8|30946.1|30896.1|16
1644262380000|2022-02-07 19:33:00|30942.7|30892.7|30945.9|30895.9|30946.1|30896.1|30942.7|30892.7|20
1644262390000|2022-02-07 19:33:10|30946.1|30896.1|30944.2|30894.2|30946.4|30896.4|30944.2|30894.2|20
1644262400000|2022-02-07 19:33:20|30943.9|30893.9|30942.1|30892.1|30945.1|30895.1|30941.8|30891.8|23
1644262410000|2022-02-07 19:33:30|30942.3|30892.3|30942.2|30892.2|30943.8|30893.8|30941.1|30891.1|27
1644262420000|2022-02-07 19:33:40|30942.3|30892.3|30943.3|30893.3|30944.5|30894.5|30942.3|30892.3|21
1644262430000|2022-02-07 19:33:50|30942.9|30892.9|30943.2|30893.2|30944.1|30894.1|30942.6|30892.6|18
1644262440000|2022-02-07 19:34:00|30943.5|30893.5|30945.5|30895.5|30945.5|30895.5|30943.5|30893.5|15
1644262450000|2022-02-07 19:34:10|30945.6|30895.6|30943.2|30893.2|30945.9|30895.9|30939.7|30889.7|21
1644262460000|2022-02-07 19:34:20|30941.3|30891.3|30943.2|30893.2|30943.2|30893.2|30940.8|30890.8|17
1644262470000|2022-02-07 19:34:30|30943.5|30893.5|30942.6|30892.6|30943.5|30893.5|30941.9|30891.9|13
1644262480000|2022-02-07 19:34:40|30939.3|30889.3|30940.5|30890.5|30941.3|30891.3|30938.7|30888.7|20
1644262490000|2022-02-07 19:34:50|30941|30891|30941.3|30891.3|30941.6|30891.6|30941|30891|9
1644262500000|2022-02-07 19:35:00|30941.4|30891.4|30939.5|30889.5|30941.4|30891.4|30937.9|30887.9|20
1644262510000|2022-02-07 19:35:10|30939.7|30889.7|30941.7|30891.7|30942.9|30892.9|30939.6|30889.6|21
1644262520000|2022-02-07 19:35:20|30941.8|30891.8|30941.6|30891.6|30942.3|30892.3|30941.4|30891.4|12
1644262530000|2022-02-07 19:35:30|30941.5|30891.5|30940.4|30890.4|30941.7|30891.7|30938.3|30888.3|10
1644262540000|2022-02-07 19:35:40|30940.5|30890.5|30939.9|30889.9|30940.8|30890.8|30939.5|30889.5|12
1644262550000|2022-02-07 19:35:50|30940.1|30890.1|30935.5|30885.5|30942.6|30892.6|30935.5|30885.5|24
1644262560000|2022-02-07 19:36:00|30935.9|30885.9|30935.3|30885.3|30938.7|30888.7|30933.7|30883.7|31
1644262570000|2022-02-07 19:36:10|30935.8|30885.8|30936.8|30886.8|30939.8|30889.8|30934.2|30884.2|28
1644262580000|2022-02-07 19:36:20|30937.1|30887.1|30938.3|30888.3|30938.8|30888.8|30935.6|30885.6|23
1644262590000|2022-02-07 19:36:30|30938.1|30888.1|30937.8|30887.8|30938.7|30888.7|30936.9|30886.9|12
1644262600000|2022-02-07 19:36:40|30938.3|30888.3|30937.6|30887.6|30938.6|30888.6|30937.3|30887.3|8
1644262610000|2022-02-07 19:36:50|30937|30887|30935.4|30885.4|30938.2|30888.2|30935.4|30885.4|14
1644262620000|2022-02-07 19:37:00|30936|30886|30940.3|30890.3|30940.3|30890.3|30936|30886|12
1644262630000|2022-02-07 19:37:10|30939.4|30889.4|30939.8|30889.8|30940.1|30890.1|30938|30888|10
1644262640000|2022-02-07 19:37:20|30939.3|30889.3|30938|30888|30940|30890|30937.7|30887.7|14
1644262650000|2022-02-07 19:37:30|30937.4|30887.4|30938.1|30888.1|30938.6|30888.6|30936.3|30886.3|20
1644262660000|2022-02-07 19:37:40|30938.5|30888.5|30938.4|30888.4|30939.2|30889.2|30938.4|30888.4|10
1644262670000|2022-02-07 19:37:50|30938.8|30888.8|30937.9|30887.9|30939.3|30889.3|30937.9|30887.9|15
1644262680000|2022-02-07 19:38:00|30938.2|30888.2|30938.4|30888.4|30939|30889|30938.1|30888.1|10
1644262690000|2022-02-07 19:38:10|30938.5|30888.5|30934.9|30884.9|30939.2|30889.2|30934.9|30884.9|8
1644262700000|2022-02-07 19:38:20|30936.2|30886.2|30938.6|30888.6|30938.7|30888.7|30935.4|30885.4|12
1644262710000|2022-02-07 19:38:30|30938.3|30888.3|30936.8|30886.8|30938.5|30888.5|30936.6|30886.6|6
1644262720000|2022-02-07 19:38:40|30937.3|30887.3|30938.7|30888.7|30938.7|30888.7|30934.7|30884.7|19
1644262730000|2022-02-07 19:38:50|30938|30888|30938.3|30888.3|30939.1|30889.1|30935|30885|17
1644262740000|2022-02-07 19:39:00|30938.7|30888.7|30938.9|30888.9|30939.4|30889.4|30935.8|30885.8|22
1644262750000|2022-02-07 19:39:10|30939|30889|30939.3|30889.3|30940.2|30890.2|30937|30887|20
1644262760000|2022-02-07 19:39:20|30939.6|30889.6|30940|30890|30940.1|30890.1|30939.5|30889.5|11
1644262770000|2022-02-07 19:39:30|30939.8|30889.8|30939.3|30889.3|30939.9|30889.9|30938.4|30888.4|10
1644262780000|2022-02-07 19:39:40|30939.2|30889.2|30940.6|30890.6|30940.6|30890.6|30937.6|30887.6|11
1644262790000|2022-02-07 19:39:50|30939.4|30889.4|30942.4|30892.4|30943.1|30893.1|30939.4|30889.4|22
1644262800000|2022-02-07 19:40:00|30941.3|30891.3|30942.5|30892.5|30942.8|30892.8|30941.3|30891.3|18
1644262810000|2022-02-07 19:40:10|30942.1|30892.1|30944.5|30894.5|30945|30895|30941.5|30891.5|11
1644262820000|2022-02-07 19:40:20|30944.3|30894.3|30945.2|30895.2|30945.8|30895.8|30944.3|30894.3|13
1644262830000|2022-02-07 19:40:30|30945.5|30895.5|30945.2|30895.2|30947.5|30897.5|30944.8|30894.8|12
1644262840000|2022-02-07 19:40:40|30944.5|30894.5|30947.3|30897.3|30947.8|30897.8|30944.5|30894.5|18
1644262850000|2022-02-07 19:40:50|30947.2|30897.2|30946.3|30896.3|30948.1|30898.1|30946|30896|22
1644262860000|2022-02-07 19:41:00|30944.6|30894.6|30943.9|30893.9|30946.4|30896.4|30942.7|30892.7|21
1644262870000|2022-02-07 19:41:10|30943.6|30893.6|30942.7|30892.7|30944.6|30894.6|30942.7|30892.7|12
1644262880000|2022-02-07 19:41:20|30943|30893|30941.4|30891.4|30943.2|30893.2|30940.8|30890.8|16
1644262890000|2022-02-07 19:41:30|30941.2|30891.2|30942.7|30892.7|30943.5|30893.5|30940.9|30890.9|20
1644262900000|2022-02-07 19:41:40|30942.3|30892.3|30944.6|30894.6|30944.6|30894.6|30942.1|30892.1|13
1644262910000|2022-02-07 19:41:50|30941.7|30891.7|30944.2|30894.2|30945.2|30895.2|30941.7|30891.7|14
1644262920000|2022-02-07 19:42:00|30944.5|30894.5|30943.4|30893.4|30945.5|30895.5|30942.9|30892.9|16
1644262930000|2022-02-07 19:42:10|30943.8|30893.8|30943.1|30893.1|30945.4|30895.4|30942.8|30892.8|15
1644262940000|2022-02-07 19:42:20|30943.2|30893.2|30944|30894|30944.2|30894.2|30942.9|30892.9|13
1644262950000|2022-02-07 19:42:30|30943.4|30893.4|30942.5|30892.5|30944.3|30894.3|30941.9|30891.9|16
1644262960000|2022-02-07 19:42:40|30943.2|30893.2|30943.4|30893.4|30944.2|30904.6|30922.6|30891.2|20
1644262970000|2022-02-07 19:42:50|30943.6|30893.6|30942.6|30892.6|30943.6|30893.6|30939.5|30889.5|20
1644262980000|2022-02-07 19:43:00|30942.8|30892.8|30939.9|30889.9|30942.8|30892.8|30939.9|30889.9|14
1644262990000|2022-02-07 19:43:10|30939.8|30889.8|30940.9|30890.9|30941|30891|30939.8|30889.8|14
1644263000000|2022-02-07 19:43:20|30941|30891|30941|30891|30941.3|30891.3|30940.3|30890.3|13
1644263010000|2022-02-07 19:43:30|30941.6|30891.6|30940.6|30890.6|30941.6|30891.6|30938.9|30888.9|13
1644263020000|2022-02-07 19:43:40|30940.2|30890.2|30941.9|30891.9|30942.2|30892.2|30939.8|30889.8|11
1644263030000|2022-02-07 19:43:50|30942.6|30892.6|30939.1|30889.1|30942.6|30892.6|30939.1|30889.1|6
1644263040000|2022-02-07 19:44:00|30939.3|30889.3|30939.2|30889.2|30940.8|30890.8|30938.8|30888.8|14
1644263050000|2022-02-07 19:44:10|30939.6|30889.6|30939.6|30889.6|30940.2|30890.2|30939.5|30889.5|14
1644263060000|2022-02-07 19:44:20|30939.7|30889.7|30939.1|30889.1|30944|30906.1|30926.1|30888.6|29
1644263070000|2022-02-07 19:44:30|30939.4|30889.4|30938.1|30888.1|30939.4|30889.4|30937.5|30887.5|17
1644263080000|2022-02-07 19:44:40|30938.5|30888.5|30938|30888|30938.6|30888.6|30937.6|30887.6|10
1644263090000|2022-02-07 19:44:50|30937.8|30887.8|30937.8|30887.8|30937.9|30887.9|30936.9|30886.9|18
1644263100000|2022-02-07 19:45:00|30937.2|30887.2|30937.6|30887.6|30938.6|30888.6|30937.2|30887.2|21
1644263110000|2022-02-07 19:45:10|30937.3|30887.3|30935.8|30885.8|30937.8|30887.8|30935.5|30885.5|22
1644263120000|2022-02-07 19:45:20|30936|30886|30938.6|30888.6|30938.6|30888.6|30934.9|30884.9|19
1644263130000|2022-02-07 19:45:30|30937.8|30887.8|30940.3|30890.3|30940.4|30890.4|30936.5|30886.5|21
1644263140000|2022-02-07 19:45:40|30940|30890|30939.9|30889.9|30940.1|30890.1|30938.7|30888.7|10
1644263150000|2022-02-07 19:45:50|30939.8|30889.8|30937.2|30887.2|30939.8|30889.8|30936.8|30886.8|11
1644263160000|2022-02-07 19:46:00|30936.9|30886.9|30936.3|30886.3|30938.4|30888.4|30936.3|30886.3|12
1644263170000|2022-02-07 19:46:10|30936|30886|30936.7|30886.7|30937.4|30887.4|30936|30886|14
1644263180000|2022-02-07 19:46:20|30936.6|30886.6|30935.7|30885.7|30937.3|30887.3|30935|30885|13
1644263190000|2022-02-07 19:46:30|30935.6|30885.6|30933.7|30883.7|30936.3|30886.3|30933.6|30883.6|18
1644263200000|2022-02-07 19:46:40|30933.9|30883.9|30934.4|30884.4|30934.8|30884.8|30932.4|30882.4|20
1644263210000|2022-02-07 19:46:50|30934.1|30884.1|30932.9|30882.9|30934.3|30884.3|30932.6|30882.6|18
1644263220000|2022-02-07 19:47:00|30932.7|30882.7|30932.5|30882.5|30933.7|30883.7|30932.5|30882.5|22
1644263230000|2022-02-07 19:47:10|30932.6|30882.6|30931.7|30881.7|30932.8|30882.8|30931.2|30881.2|24
1644263240000|2022-02-07 19:47:20|30931.8|30881.8|30932.4|30882.4|30934.9|30884.9|30931.8|30881.8|24
1644263250000|2022-02-07 19:47:30|30932.7|30882.7|30931.8|30881.8|30933|30883|30931.2|30881.2|15
1644263260000|2022-02-07 19:47:40|30932.1|30882.1|30930.3|30880.3|30932.1|30882.1|30929.7|30879.7|26
1644263270000|2022-02-07 19:47:50|30930.9|30880.9|30930.9|30880.9|30931.4|30881.4|30930.4|30880.4|15
1644263280000|2022-02-07 19:48:00|30930.7|30880.7|30930.7|30880.7|30931.3|30881.3|30929.6|30879.6|20
1644263290000|2022-02-07 19:48:10|30929.4|30879.4|30929.2|30879.2|30930.6|30880.6|30929.2|30879.2|9
1644263300000|2022-02-07 19:48:20|30929.8|30879.8|30929.7|30879.7|30931|30881|30928.4|30878.4|24
1644263310000|2022-02-07 19:48:30|30929.6|30879.6|30930.5|30880.5|30932.2|30882.2|30929.5|30879.5|18
1644263320000|2022-02-07 19:48:40|30930.7|30880.7|30931.9|30881.9|30932.4|30882.4|30929.1|30879.1|22
1644263330000|2022-02-07 19:48:50|30932.1|30882.1|30928.8|30878.8|30932.2|30882.2|30928.8|30878.8|15
1644263340000|2022-02-07 19:49:00|30929.5|30879.5|30932.2|30882.2|30933.3|30883.3|30928.8|30878.8|21
1644263350000|2022-02-07 19:49:10|30930.4|30880.4|30932.3|30882.3|30932.5|30882.5|30930.4|30880.4|18
1644263360000|2022-02-07 19:49:20|30932|30882|30930.6|30880.6|30932.1|30882.1|30930.3|30880.3|10
1644263370000|2022-02-07 19:49:30|30931|30881|30930.9|30880.9|30932.9|30882.9|30930.2|30880.2|13
1644263380000|2022-02-07 19:49:40|30931.1|30881.1|30931|30881|30931.6|30881.6|30929.7|30879.7|13
1644263390000|2022-02-07 19:49:50|30928.9|30878.9|30930.5|30880.5|30930.6|30880.6|30928.9|30878.9|13
1644263400000|2022-02-07 19:50:00|30930.8|30880.8|30930.1|30880.1|30931|30881|30929.5|30879.5|15
1644263410000|2022-02-07 19:50:10|30930.3|30880.3|30931.3|30881.3|30931.3|30881.3|30930|30880|12
1644263420000|2022-02-07 19:50:20|30931.9|30881.9|30931|30881|30931.9|30881.9|30929.7|30879.7|17
1644263430000|2022-02-07 19:50:30|30931.2|30881.2|30932.8|30882.8|30932.8|30882.8|30931.1|30881.1|20
1644263440000|2022-02-07 19:50:40|30932.1|30882.1|30932.1|30882.1|30933.7|30883.7|30931.2|30881.2|18
1644263450000|2022-02-07 19:50:50|30932.2|30882.2|30930.6|30880.6|30932.4|30882.4|30930.6|30880.6|18
1644263460000|2022-02-07 19:51:00|30930.2|30880.2|30930.4|30880.4|30931.2|30881.2|30928.5|30878.5|17
1644263470000|2022-02-07 19:51:10|30930.6|30880.6|30929.5|30879.5|30931.2|30881.2|30929.1|30879.1|14
1644263480000|2022-02-07 19:51:20|30929.6|30879.6|30929.9|30879.9|30930|30880|30928.9|30878.9|14
1644263490000|2022-02-07 19:51:30|30929.8|30879.8|30929.4|30879.4|30930.6|30880.6|30929.4|30879.4|14
1644263500000|2022-02-07 19:51:40|30928.9|30878.9|30930.6|30880.6|30931|30881|30928.7|30878.7|19
1644263510000|2022-02-07 19:51:50|30929.7|30879.7|30930.1|30880.1|30930.8|30880.8|30929.7|30879.7|18
1644263520000|2022-02-07 19:52:00|30930.3|30880.3|30929.1|30879.1|30930.3|30880.3|30928.4|30878.4|21
1644263530000|2022-02-07 19:52:10|30928.7|30878.7|30929.8|30879.8|30929.9|30879.9|30928.7|30878.7|11
1644263540000|2022-02-07 19:52:20|30929.7|30879.7|30928.4|30878.4|30929.7|30879.7|30927.3|30877.3|20
1644263550000|2022-02-07 19:52:30|30926.7|30876.7|30927.4|30877.4|30929.2|30879.2|30926.7|30876.7|24
1644263560000|2022-02-07 19:52:40|30927.5|30877.5|30926.1|30876.1|30927.7|30877.7|30926|30876|11
1644263570000|2022-02-07 19:52:50|30925.9|30875.9|30925.7|30875.7|30926.8|30876.8|30925.7|30875.7|11
1644263580000|2022-02-07 19:53:00|30925.9|30875.9|30926.8|30876.8|30926.9|30876.9|30925.9|30875.9|12
1644263590000|2022-02-07 19:53:10|30926.9|30876.9|30927.4|30877.4|30928.5|30878.5|30926.9|30876.9|13
1644263600000|2022-02-07 19:53:20|30927.1|30877.1|30925|30875|30928.4|30878.4|30925|30875|14
1644263610000|2022-02-07 19:53:30|30925.7|30875.7|30927.2|30877.2|30927.4|30877.4|30924.5|30874.5|19
1644263620000|2022-02-07 19:53:40|30928.1|30878.1|30925.7|30875.7|30928.1|30878.1|30924.4|30874.4|14
1644263630000|2022-02-07 19:53:50|30926|30876|30926.8|30876.8|30927.6|30877.6|30924.7|30874.7|14
1644263640000|2022-02-07 19:54:00|30927.2|30877.2|30924.2|30874.2|30927.4|30877.4|30924|30874|14
1644263650000|2022-02-07 19:54:10|30925.2|30875.2|30927.2|30877.2|30927.2|30877.2|30925.2|30875.2|14
1644263660000|2022-02-07 19:54:20|30927.1|30877.1|30926.1|30876.1|30927.5|30877.5|30923.6|30873.6|20
1644263670000|2022-02-07 19:54:30|30926.3|30876.3|30926.3|30876.3|30926.3|30876.3|30925.9|30875.9|8
1644263680000|2022-02-07 19:54:40|30926|30876|30926.1|30876.1|30926.2|30876.2|30925.3|30875.3|13
1644263690000|2022-02-07 19:54:50|30926.3|30876.3|30927|30877|30927.2|30877.2|30925.4|30875.4|14
1644263700000|2022-02-07 19:55:00|30926.1|30876.1|30931.4|30881.4|30931.4|30881.4|30924.6|30874.6|27
1644263710000|2022-02-07 19:55:10|30931.2|30881.2|30928.9|30878.9|30931.2|30881.2|30928.8|30878.8|24
1644263720000|2022-02-07 19:55:20|30929.4|30879.4|30928.3|30878.3|30929.4|30879.4|30926.5|30876.5|21
1644263730000|2022-02-07 19:55:30|30927.9|30877.9|30926|30876|30928.3|30878.3|30925.1|30875.1|21
1644263740000|2022-02-07 19:55:40|30925.5|30875.5|30924.6|30874.6|30925.9|30875.9|30923.8|30873.8|15
1644263750000|2022-02-07 19:55:50|30924.5|30874.5|30924.7|30874.7|30925.6|30875.6|30924.5|30874.5|18
1644263760000|2022-02-07 19:56:00|30925.1|30875.1|30924.5|30874.5|30925.1|30875.1|30923.9|30873.9|12
1644263770000|2022-02-07 19:56:10|30924.4|30874.4|30928.6|30878.6|30928.9|30887.8|30907.8|30873.3|27
1644263780000|2022-02-07 19:56:20|30928.3|30878.3|30928.6|30878.6|30928.8|30878.8|30927.7|30877.7|15
1644263790000|2022-02-07 19:56:30|30928.7|30878.7|30927.5|30877.5|30928.9|30878.9|30927.3|30877.3|17
1644263800000|2022-02-07 19:56:40|30927.9|30877.9|30928.2|30878.2|30928.8|30878.8|30927|30877|22
1644263810000|2022-02-07 19:56:50|30928.3|30878.3|30928.4|30878.4|30928.4|30878.4|30927.3|30877.3|18
1644263820000|2022-02-07 19:57:00|30928.3|30878.3|30928|30878|30928.6|30878.6|30926.9|30876.9|15
1644263830000|2022-02-07 19:57:10|30911.5|30891.5|30924.7|30874.7|30930.1|30892.3|30908.8|30873.5|30
1644263840000|2022-02-07 19:57:20|30924.6|30874.6|30924.4|30874.4|30925.6|30875.6|30924.1|30874.1|19
1644263850000|2022-02-07 19:57:30|30924.2|30874.2|30927.6|30877.6|30928.5|30878.5|30924.1|30874.1|19
1644263860000|2022-02-07 19:57:40|30928.5|30878.5|30926.4|30876.4|30928.5|30878.5|30926.4|30876.4|15
1644263870000|2022-02-07 19:57:50|30925.7|30875.7|30927.6|30877.6|30927.7|30877.7|30925.7|30875.7|18
1644263880000|2022-02-07 19:58:00|30927.4|30877.4|30925.8|30875.8|30927.8|30877.8|30925.5|30875.5|27
1644263890000|2022-02-07 19:58:10|30926.4|30876.4|30928|30878|30929.3|30879.3|30924|30874|30
1644263900000|2022-02-07 19:58:20|30927.5|30877.5|30927.4|30877.4|30928.4|30878.4|30925.6|30875.6|26
1644263910000|2022-02-07 19:58:30|30926.8|30876.8|30926.7|30876.7|30929.3|30879.3|30926.2|30876.2|30
1644263920000|2022-02-07 19:58:40|30926.8|30876.8|30925.6|30875.6|30927.7|30877.7|30925.2|30875.2|28
1644263930000|2022-02-07 19:58:50|30925.3|30875.3|30924.5|30874.5|30928.4|30878.4|30924.5|30874.5|21
1644263940000|2022-02-07 19:59:00|30925.7|30875.7|30924.4|30874.4|30927.1|30877.1|30924.3|30874.3|30
1644263950000|2022-02-07 19:59:10|30924.3|30874.3|30925.2|30875.2|30927.2|30877.2|30924.3|30874.3|26
1644263960000|2022-02-07 19:59:20|30925.5|30875.5|30925.9|30875.9|30926.2|30876.2|30923.8|30873.8|28
1644263970000|2022-02-07 19:59:30|30925.8|30875.8|30924.6|30874.6|30926.1|30876.1|30924.6|30874.6|32
1644263980000|2022-02-07 19:59:40|30924.7|30874.7|30923.1|30873.1|30926|30876|30923|30873|26
1644263990000|2022-02-07 19:59:50|30923.3|30873.3|30924.3|30874.3|30924.3|30874.3|30922.8|30872.8|21
1644264000000|2022-02-07 20:00:00|30924.4|30874.4|30930.3|30880.3|30930.3|30880.3|30923.6|30873.6|27
1644264010000|2022-02-07 20:00:10|30930.9|30880.9|30930.9|30880.9|30932.5|30896.6|30916.6|30880.2|20
1644264020000|2022-02-07 20:00:20|30930.8|30880.8|30932.7|30882.7|30933.7|30883.7|30930|30880|24
1644264030000|2022-02-07 20:00:30|30931.9|30881.9|30936.2|30886.2|30936.2|30886.2|30931.9|30881.9|20
1644264040000|2022-02-07 20:00:40|30936|30886|30938.3|30888.3|30938.3|30888.3|30935.3|30885.3|19
1644264050000|2022-02-07 20:00:50|30938.1|30888.1|30937.9|30887.9|30938.6|30888.6|30937|30887|14
1644264060000|2022-02-07 20:01:00|30938|30888|30939|30889|30939|30889|30937.6|30887.6|19
1644264070000|2022-02-07 20:01:10|30938.8|30888.8|30937|30887|30939.2|30889.2|30936.9|30886.9|18
1644264080000|2022-02-07 20:01:20|30936.9|30886.9|30937.9|30887.9|30938.6|30888.6|30936.9|30886.9|16
1644264090000|2022-02-07 20:01:30|30938.1|30888.1|30938.3|30888.3|30939|30889|30937.6|30887.6|15
1644264100000|2022-02-07 20:01:40|30938.6|30888.6|30938.6|30888.6|30938.8|30888.8|30937.4|30887.4|11
1644264110000|2022-02-07 20:01:50|30938.7|30888.7|30938.3|30888.3|30939.3|30889.3|30937.8|30887.8|16
1644264120000|2022-02-07 20:02:00|30938|30888|30937.2|30887.2|30938.5|30888.5|30936.6|30886.6|20
1644264130000|2022-02-07 20:02:10|30937.4|30887.4|30936.5|30886.5|30937.4|30887.4|30936.3|30886.3|13
1644264140000|2022-02-07 20:02:20|30936.8|30886.8|30937.5|30887.5|30938.9|30888.9|30936.2|30886.2|19
1644264150000|2022-02-07 20:02:30|30938.7|30888.7|30937.1|30887.1|30938.9|30888.9|30937.1|30887.1|19
1644264160000|2022-02-07 20:02:40|30936.7|30886.7|30936.7|30886.7|30938.3|30888.3|30936.6|30886.6|16
1644264170000|2022-02-07 20:02:50|30936.8|30886.8|30933.8|30883.8|30937.7|30887.7|30933.8|30883.8|20
1644264180000|2022-02-07 20:03:00|30933.9|30883.9|30934.6|30884.6|30935.1|30885.1|30933.9|30883.9|18
1644264190000|2022-02-07 20:03:10|30934.5|30884.5|30934.7|30884.7|30934.8|30884.8|30933.9|30883.9|9
1644264200000|2022-02-07 20:03:20|30934.6|30884.6|30934.6|30884.6|30936.1|30886.1|30934.4|30884.4|18
1644264210000|2022-02-07 20:03:30|30935.1|30885.1|30934.3|30884.3|30935.3|30885.3|30934.1|30884.1|14
1644264220000|2022-02-07 20:03:40|30934.1|30884.1|30935.2|30885.2|30935.4|30885.4|30933.8|30883.8|15
1644264230000|2022-02-07 20:03:50|30935.1|30885.1|30933.5|30883.5|30935.1|30885.1|30933.3|30883.3|11
1644264240000|2022-02-07 20:04:00|30934|30884|30934|30884|30934.5|30884.5|30933.7|30883.7|18
1644264250000|2022-02-07 20:04:10|30934.1|30884.1|30932.1|30882.1|30934.3|30884.3|30931.3|30881.3|20
1644264260000|2022-02-07 20:04:20|30932.2|30882.2|30931.3|30881.3|30932.2|30882.2|30931.2|30881.2|20
1644264270000|2022-02-07 20:04:30|30931.2|30881.2|30931.8|30881.8|30931.9|30881.9|30931|30881|13
1644264280000|2022-02-07 20:04:40|30931.5|30881.5|30932.2|30882.2|30932.2|30882.2|30931.4|30881.4|14
1644264290000|2022-02-07 20:04:50|30932|30882|30931.5|30881.5|30932|30882|30931|30881|14
1644264300000|2022-02-07 20:05:00|30931.4|30881.4|30932.8|30882.8|30933.1|30883.1|30931.4|30881.4|21
1644264310000|2022-02-07 20:05:10|30932.7|30882.7|30933.1|30883.1|30933.4|30883.4|30932.5|30882.5|17
1644264320000|2022-02-07 20:05:20|30933|30883|30933|30883|30933.5|30883.5|30932.9|30882.9|18
1644264330000|2022-02-07 20:05:30|30932.7|30882.7|30932.6|30882.6|30933.2|30883.2|30932.2|30882.2|14
1644264340000|2022-02-07 20:05:40|30932.9|30882.9|30936.1|30886.1|30936.1|30886.1|30932.9|30882.9|16
1644264350000|2022-02-07 20:05:50|30936.2|30886.2|30934.9|30884.9|30936.2|30886.2|30934.5|30884.5|18
1644264360000|2022-02-07 20:06:00|30934.4|30884.4|30935.4|30885.4|30936|30886|30934.4|30884.4|17
1644264370000|2022-02-07 20:06:10|30935.3|30885.3|30936.6|30886.6|30937.6|30887.6|30935.3|30885.3|19
1644264380000|2022-02-07 20:06:20|30936.7|30886.7|30937.6|30887.6|30937.6|30887.6|30936|30886|17
1644264390000|2022-02-07 20:06:30|30936.5|30886.5|30937.5|30887.5|30937.7|30887.7|30936.5|30886.5|12
1644264400000|2022-02-07 20:06:40|30937.1|30887.1|30937.4|30887.4|30937.6|30887.6|30936.8|30886.8|8
1644264410000|2022-02-07 20:06:50|30936.5|30886.5|30937.5|30887.5|30938.4|30888.4|30936|30886|15
1644264420000|2022-02-07 20:07:00|30936.4|30886.4|30939.5|30889.5|30940.5|30890.5|30936.4|30886.4|26
1644264430000|2022-02-07 20:07:10|30939.7|30889.7|30939.1|30889.1|30939.8|30889.8|30939.1|30889.1|9
1644264440000|2022-02-07 20:07:20|30938.9|30888.9|30939.2|30889.2|30940|30903.1|30923.1|30887.6|10
1644264450000|2022-02-07 20:07:30|30938.4|30888.4|30938.3|30888.3|30939.2|30889.2|30937.3|30887.3|15
1644264460000|2022-02-07 20:07:40|30938.4|30888.4|30938.2|30888.2|30938.5|30888.5|30937.9|30887.9|11
1644264470000|2022-02-07 20:07:50|30937.7|30887.7|30938.9|30888.9|30939.3|30889.3|30937.4|30887.4|16
1644264480000|2022-02-07 20:08:00|30939.3|30889.3|30940.3|30890.3|30940.5|30890.5|30938.2|30888.2|18
1644264490000|2022-02-07 20:08:10|30940|30890|30938.1|30888.1|30940.7|30890.7|30938.1|30888.1|18
1644264500000|2022-02-07 20:08:20|30937.8|30887.8|30939.3|30889.3|30939.3|30889.3|30937.8|30887.8|14
1644264510000|2022-02-07 20:08:30|30939.4|30889.4|30941.3|30891.3|30941.3|30891.3|30939.1|30889.1|19
1644264520000|2022-02-07 20:08:40|30941.1|30891.1|30940.9|30890.9|30943.7|30893.7|30939.6|30889.6|19
1644264530000|2022-02-07 20:08:50|30941.7|30891.7|30941|30891|30941.9|30891.9|30940.3|30890.3|19
1644264540000|2022-02-07 20:09:00|30941.5|30891.5|30940.9|30890.9|30941.5|30891.5|30940.3|30890.3|17
1644264550000|2022-02-07 20:09:10|30940.8|30890.8|30942.3|30892.3|30942.3|30892.3|30940.4|30890.4|20
1644264560000|2022-02-07 20:09:20|30942.1|30892.1|30942.4|30892.4|30942.6|30892.6|30941.3|30891.3|20
1644264570000|2022-02-07 20:09:30|30942.1|30892.1|30942.4|30892.4|30943|30893|30942.1|30892.1|15
1644264580000|2022-02-07 20:09:40|30942.5|30892.5|30942.9|30892.9|30942.9|30892.9|30941.7|30891.7|15
1644264590000|2022-02-07 20:09:50|30942.7|30892.7|30942.6|30892.6|30944|30894|30942.1|30892.1|21
1644264600000|2022-02-07 20:10:00|30942.7|30892.7|30943|30893|30943|30893|30942.7|30892.7|8
1644264610000|2022-02-07 20:10:10|30942.8|30892.8|30943.3|30893.3|30943.4|30893.4|30942.5|30892.5|16
1644264620000|2022-02-07 20:10:20|30943|30893|30943.5|30893.5|30943.5|30893.5|30942.7|30892.7|13
1644264630000|2022-02-07 20:10:30|30943.2|30893.2|30942.9|30892.9|30943.5|30893.5|30942.9|30892.9|12
1644264640000|2022-02-07 20:10:40|30942.3|30892.3|30943|30893|30943|30893|30942.3|30892.3|11
1644264650000|2022-02-07 20:10:50|30942.4|30892.4|30941|30891|30942.5|30892.5|30941|30891|14
1644264660000|2022-02-07 20:11:00|30941.5|30891.5|30940.6|30890.6|30941.7|30891.7|30940.6|30890.6|15
1644264670000|2022-02-07 20:11:10|30940.7|30890.7|30942.9|30892.9|30943.6|30893.6|30940.7|30890.7|15
1644264680000|2022-02-07 20:11:20|30942.8|30892.8|30941.2|30891.2|30943.3|30893.3|30941.2|30891.2|15
1644264690000|2022-02-07 20:11:30|30941.5|30891.5|30941.6|30891.6|30942.3|30892.3|30939.6|30889.6|15
1644264700000|2022-02-07 20:11:40|30940.5|30890.5|30939.7|30889.7|30941|30891|30939.6|30889.6|15
1644264710000|2022-02-07 20:11:50|30939.6|30889.6|30940|30890|30940.5|30890.5|30939.5|30889.5|15
1644264720000|2022-02-07 20:12:00|30940.7|30890.7|30940.3|30890.3|30940.7|30890.7|30939.5|30889.5|16
1644264730000|2022-02-07 20:12:10|30940.1|30890.1|30940|30890|30940.8|30890.8|30938.9|30888.9|12
1644264740000|2022-02-07 20:12:20|30922.5|30902.5|30940.7|30890.7|30941.5|30905.8|30922.5|30888.9|17
1644264750000|2022-02-07 20:12:30|30940.5|30890.5|30924.1|30904.1|30940.9|30904.4|30924.1|30888.8|14
1644264760000|2022-02-07 20:12:40|30941.4|30891.4|30941.7|30891.7|30941.7|30891.7|30939.8|30889.8|12
1644264770000|2022-02-07 20:12:50|30941.4|30891.4|30941.6|30891.6|30941.8|30891.8|30939.4|30889.4|12
1644264780000|2022-02-07 20:13:00|30941.1|30891.1|30940|30890|30941.4|30891.4|30939.9|30889.9|10
1644264790000|2022-02-07 20:13:10|30940.2|30890.2|30942.4|30892.4|30942.4|30892.4|30938.9|30888.9|15
1644264800000|2022-02-07 20:13:20|30941.3|30891.3|30939.5|30889.5|30941.3|30906.3|30923.5|30888.3|12
1644264810000|2022-02-07 20:13:30|30938.2|30888.2|30940.6|30890.6|30940.9|30890.9|30938.2|30888.2|11
1644264820000|2022-02-07 20:13:40|30940.4|30890.4|30940.5|30890.5|30944.1|30894.1|30939.2|30889.2|22
1644264830000|2022-02-07 20:13:50|30941.6|30891.6|30939.7|30889.7|30941.6|30891.6|30939.7|30889.7|15
1644264840000|2022-02-07 20:14:00|30939.4|30889.4|30941.4|30891.4|30941.4|30891.4|30939.4|30889.4|12
1644264850000|2022-02-07 20:14:10|30941.3|30891.3|30949.7|30899.7|30952.2|30902.2|30940.6|30890.6|20
1644264860000|2022-02-07 20:14:20|30950.4|30900.4|30950.3|30900.3|30951.8|30901.8|30949.1|30899.1|21
1644264870000|2022-02-07 20:14:30|30949.8|30899.8|30947.7|30897.7|30949.8|30899.8|30947.7|30897.7|15
1644264880000|2022-02-07 20:14:40|30948|30898|30950.4|30900.4|30950.6|30900.6|30947.7|30897.7|12
1644264890000|2022-02-07 20:14:50|30950.1|30900.1|30944.5|30894.5|30950.2|30900.2|30944.4|30894.4|19
1644264900000|2022-02-07 20:15:00|30944.6|30894.6|30948|30898|30948.1|30898.1|30944.6|30894.6|17
1644264910000|2022-02-07 20:15:10|30946.3|30896.3|30944.4|30894.4|30946.6|30896.6|30943.9|30893.9|17
1644264920000|2022-02-07 20:15:20|30944.5|30894.5|30945.7|30895.7|30947.6|30897.6|30944.5|30894.5|18
1644264930000|2022-02-07 20:15:30|30945.4|30895.4|30949.6|30899.6|30950.1|30900.1|30945.4|30895.4|18
1644264940000|2022-02-07 20:15:40|30949.5|30899.5|30946.9|30896.9|30950.8|30900.8|30945.1|30895.1|30
1644264950000|2022-02-07 20:15:50|30947.1|30897.1|30943.9|30893.9|30947.1|30897.1|30943.3|30893.3|24
1644264960000|2022-02-07 20:16:00|30943.7|30893.7|30940.8|30890.8|30943.8|30893.8|30940.2|30890.2|20
1644264970000|2022-02-07 20:16:10|30939.5|30889.5|30940|30890|30940.4|30890.4|30938.7|30888.7|28
1644264980000|2022-02-07 20:16:20|30940.2|30890.2|30940.1|30890.1|30940.6|30890.6|30938.5|30888.5|22
1644264990000|2022-02-07 20:16:30|30939.9|30889.9|30939.4|30889.4|30940.1|30890.1|30938.9|30888.9|14
1644265000000|2022-02-07 20:16:40|30939.3|30889.3|30939.5|30889.5|30939.6|30889.6|30939.1|30889.1|11
1644265010000|2022-02-07 20:16:50|30938.4|30888.4|30938.9|30888.9|30939.1|30889.1|30938|30888|11
1644265020000|2022-02-07 20:17:00|30938.4|30888.4|30939.8|30889.8|30939.8|30903.5|30923|30887.3|20
1644265030000|2022-02-07 20:17:10|30940.1|30890.1|30921|30901|30940.5|30903.7|30920.2|30885.5|23
1644265040000|2022-02-07 20:17:20|30936.6|30886.6|30937.8|30887.8|30938.1|30888.1|30936.3|30886.3|25
1644265050000|2022-02-07 20:17:30|30938.1|30888.1|30942|30892|30942|30906|30926|30888|24
1644265060000|2022-02-07 20:17:40|30941.2|30891.2|30942.3|30892.3|30943.1|30893.1|30939.5|30889.5|21
1644265070000|2022-02-07 20:17:50|30941.6|30891.6|30941.3|30891.3|30943.2|30906.5|30925.2|30890.4|19
1644265080000|2022-02-07 20:18:00|30941.2|30891.2|30944|30894|30945|30909.2|30928|30890.9|30
1644265090000|2022-02-07 20:18:10|30945.8|30895.8|30945.2|30895.2|30945.8|30908.3|30926.3|30892.4|32
1644265100000|2022-02-07 20:18:20|30945.5|30895.5|30948.8|30898.8|30952.5|30902.5|30945.3|30895.3|36
1644265110000|2022-02-07 20:18:30|30949.1|30899.1|30947.8|30897.8|30950|30900|30947.8|30897.8|16
1644265120000|2022-02-07 20:18:40|30947.9|30897.9|30949.9|30899.9|30951.4|30901.4|30947.9|30897.9|25
1644265130000|2022-02-07 20:18:50|30949.7|30899.7|30932|30912|30951|30912|30931.4|30897|19
1644265140000|2022-02-07 20:19:00|30932.1|30912.1|30929.9|30909.9|30948|30913|30929|30894.5|26
1644265150000|2022-02-07 20:19:10|30930.1|30910.1|30945.5|30895.5|30947.9|30910.3|30929.3|30894.4|19
1644265160000|2022-02-07 20:19:20|30945.8|30895.8|30948.6|30898.6|30950.6|30913.6|30933|30895.7|22
1644265170000|2022-02-07 20:19:30|30948.9|30898.9|30945.4|30895.4|30951.1|30901.1|30945.4|30895.4|35
1644265180000|2022-02-07 20:19:40|30945.1|30895.1|30943.8|30893.8|30946.3|30908.1|30928.1|30891.3|30
1644265190000|2022-02-07 20:19:50|30944.3|30894.3|30949.8|30899.8|30949.8|30899.8|30944.3|30894.3|28
1644265200000|2022-02-07 20:20:00|30948.1|30898.1|30951.7|30901.7|30952.3|30902.3|30948.1|30898.1|20
1644265210000|2022-02-07 20:20:10|30951.5|30901.5|30951.2|30901.2|30951.7|30901.7|30949.5|30899.5|19
1644265220000|2022-02-07 20:20:20|30951.3|30901.3|30952.5|30902.5|30953.3|30903.3|30949.8|30899.8|22
1644265230000|2022-02-07 20:20:30|30952|30902|30951.3|30901.3|30953|30903|30950.2|30900.2|24
1644265240000|2022-02-07 20:20:40|30950.7|30900.7|30951.1|30901.1|30952|30902|30947.3|30897.3|27
1644265250000|2022-02-07 20:20:50|30950.8|30900.8|30947.6|30897.6|30950.9|30913.4|30932.3|30897.6|25
1644265260000|2022-02-07 20:21:00|30950.1|30900.1|30949.6|30899.6|30950.6|30913.1|30932.8|30897.2|22
1644265270000|2022-02-07 20:21:10|30949.8|30899.8|30950.1|30900.1|30951.3|30901.3|30949.8|30899.8|12
1644265280000|2022-02-07 20:21:20|30950.6|30900.6|30950.1|30900.1|30951.8|30901.8|30950|30900|12
1644265290000|2022-02-07 20:21:30|30949.1|30899.1|30948.3|30898.3|30951|30901|30946.5|30896.5|25
1644265300000|2022-02-07 20:21:40|30949.1|30899.1|30948.3|30898.3|30950.1|30913.5|30933|30898.3|15
1644265310000|2022-02-07 20:21:50|30948.5|30898.5|30933.1|30913.1|30950.9|30914.3|30932.8|30898.2|23
1644265320000|2022-02-07 20:22:00|30933|30913|30949|30899|30951.1|30913|30933|30897|24
1644265330000|2022-02-07 20:22:10|30948.9|30898.9|30949|30899|30950.1|30900.1|30948.6|30898.6|23
1644265340000|2022-02-07 20:22:20|30948.4|30898.4|30948.3|30898.3|30956.9|30917.4|30935.8|30898|32
1644265350000|2022-02-07 20:22:30|30948.5|30898.5|30948.6|30898.6|30957.6|30922|30938.1|30896.8|31
1644265360000|2022-02-07 20:22:40|30948.2|30898.2|30948.6|30898.6|30949.4|30912.8|30932.7|30897.2|22
1644265370000|2022-02-07 20:22:50|30948.5|30898.5|30946.8|30896.8|30949.2|30899.2|30945.7|30895.7|27
1644265380000|2022-02-07 20:23:00|30948.6|30898.6|30948.3|30898.3|30949.3|30899.3|30947.8|30897.8|27
1644265390000|2022-02-07 20:23:10|30948.7|30898.7|30948.2|30898.2|30949.5|30899.5|30947.4|30897.4|22
1644265400000|2022-02-07 20:23:20|30948.6|30898.6|30947.3|30897.3|30948.8|30898.8|30947|30897|27
1644265410000|2022-02-07 20:23:30|30948.5|30898.5|30948.5|30898.5|30949.7|30913.9|30933.6|30897.2|19
1644265420000|2022-02-07 20:23:40|30948.2|30898.2|30948.2|30898.2|30949.3|30899.3|30947.5|30897.5|25
1644265430000|2022-02-07 20:23:50|30948.1|30898.1|30947.7|30897.7|30951|30901|30947.4|30897.4|34
1644265440000|2022-02-07 20:24:00|30947.5|30897.5|30945.9|30895.9|30948.9|30912.1|30932.1|30895.9|30
1644265450000|2022-02-07 20:24:10|30946|30896|30946.4|30896.4|30948.3|30898.3|30945.4|30895.4|16
1644265460000|2022-02-07 20:24:20|30946|30896|30947.5|30897.5|30948.1|30898.1|30946|30896|9
1644265470000|2022-02-07 20:24:30|30947.7|30897.7|30950.3|30900.3|30954.6|30912.3|30932.3|30897|21
1644265480000|2022-02-07 20:24:40|30950.9|30900.9|30952.7|30902.7|30952.7|30902.7|30949.7|30899.7|15
1644265490000|2022-02-07 20:24:50|30951.7|30901.7|30952.4|30902.4|30952.4|30902.4|30951.7|30901.7|11
1644265500000|2022-02-07 20:25:00|30951.3|30901.3|30948.7|30898.7|30951.7|30914.9|30934.9|30898.7|24
1644265510000|2022-02-07 20:25:10|30949.1|30899.1|30948.9|30898.9|30950.5|30913.7|30933.7|30896.9|25
1644265520000|2022-02-07 20:25:20|30949|30899|30948.6|30898.6|30949.4|30899.4|30948.5|30898.5|11
1644265530000|2022-02-07 20:25:30|30948.8|30898.8|30950.3|30900.3|30950.5|30914.7|30933.7|30895.9|22
1644265540000|2022-02-07 20:25:40|30950.1|30900.1|30953.3|30903.3|30953.9|30917.4|30936.6|30899.8|22
1644265550000|2022-02-07 20:25:50|30950.9|30900.9|30938|30918|30955|30918|30937.9|30900.9|22
1644265560000|2022-02-07 20:26:00|30951.3|30901.3|30950.7|30900.7|30955.2|30905.2|30950.4|30900.4|27
1644265570000|2022-02-07 20:26:10|30950.3|30900.3|30955.9|30905.9|30959.4|30909.4|30950.3|30900.3|15
1644265580000|2022-02-07 20:26:20|30956.5|30906.5|30954.8|30904.8|30959.2|30909.2|30952.7|30902.7|34
1644265590000|2022-02-07 20:26:30|30957.6|30907.6|30940.2|30920.2|30957.6|30920.2|30940.2|30904|23
1644265600000|2022-02-07 20:26:40|30940.4|30920.4|30952.6|30902.6|30956.9|30920.4|30940.4|30901.4|33
1644265610000|2022-02-07 20:26:50|30952.3|30902.3|30952.1|30902.1|30953.7|30903.7|30950.7|30900.7|21
1644265620000|2022-02-07 20:27:00|30950.7|30900.7|30950.7|30900.7|30951.8|30901.8|30950|30900|24
1644265630000|2022-02-07 20:27:10|30950.1|30900.1|30948.7|30898.7|30952.4|30902.4|30946.6|30896.6|29
1644265640000|2022-02-07 20:27:20|30948.5|30898.5|30949.2|30899.2|30950.7|30912|30932|30897|28
1644265650000|2022-02-07 20:27:30|30949.1|30899.1|30946.6|30896.6|30954.7|30913.8|30931.9|30895.4|32
1644265660000|2022-02-07 20:27:40|30947|30897|30951.2|30901.2|30951.2|30913.9|30933.9|30896.6|27
1644265670000|2022-02-07 20:27:50|30950.7|30900.7|30951|30901|30951.6|30901.6|30949.8|30899.8|18
1644265680000|2022-02-07 20:28:00|30949|30899|30950.8|30900.8|30952.2|30916|30936|30898.7|32
1644265690000|2022-02-07 20:28:10|30952.3|30902.3|30951.8|30901.8|30952.5|30902.5|30947.2|30897.2|32
1644265700000|2022-02-07 20:28:20|30949.8|30899.8|30946.4|30896.4|30952.2|30902.2|30945.6|30895.6|26
1644265710000|2022-02-07 20:28:30|30946.2|30896.2|30947.2|30897.2|30948.5|30898.5|30945.2|30895.2|20
1644265720000|2022-02-07 20:28:40|30947|30897|30946.8|30896.8|30947.8|30897.8|30946.8|30896.8|18
1644265730000|2022-02-07 20:28:50|30946.6|30896.6|30946.3|30896.3|30947.8|30897.8|30946.2|30896.2|14
1644265740000|2022-02-07 20:29:00|30946|30896|30948.5|30898.5|30951.8|30901.8|30946|30896|22
1644265750000|2022-02-07 20:29:10|30947|30897|30948.6|30898.6|30949.4|30899.4|30946.8|30896.8|16
1644265760000|2022-02-07 20:29:20|30948.7|30898.7|30948.5|30898.5|30949.3|30899.3|30948.3|30898.3|14
1644265770000|2022-02-07 20:29:30|30947.4|30897.4|30948.6|30898.6|30948.6|30898.6|30944.9|30894.9|11
1644265780000|2022-02-07 20:29:40|30946|30896|30947.5|30897.5|30947.9|30897.9|30945.3|30895.3|10
1644265790000|2022-02-07 20:29:50|30944|30894|30950.6|30900.6|30951|30901|30943.8|30893.8|18
1644265800000|2022-02-07 20:30:00|30950.9|30900.9|30950.2|30900.1|30950.9|30900.9|30949.6|30899.6|20
1644265810000|2022-02-07 20:30:10|30949.7|30899.7|30948.7|30898.7|30950.4|30900.3|30948.7|30898.7|17
1644265820000|2022-02-07 20:30:20|30946.4|30896.4|30947.6|30897.6|30948.6|30898.6|30946.4|30896.4|9
1644265830000|2022-02-07 20:30:30|30947.7|30897.7|30948.3|30898.3|30948.5|30898.5|30947.7|30897.7|6
1644265840000|2022-02-07 20:30:40|30948.5|30898.5|30947.6|30897.6|30949.1|30898.5|30944.4|30894.4|24
1644265850000|2022-02-07 20:30:50|30947.4|30897.4|30944.6|30894.6|30948|30898|30944.4|30892.9|13
1644265860000|2022-02-07 20:31:00|30944.4|30894.4|30945|30895|30947.1|30897|30941.7|30891.7|27
1644265870000|2022-02-07 20:31:10|30947.9|30897.9|30945.2|30895.2|30949.5|30899.5|30944.5|30894.5|21
1644265880000|2022-02-07 20:31:20|30944.9|30894.9|30944.5|30894.5|30945.7|30895.7|30943.1|30893.1|24
1644265890000|2022-02-07 20:31:30|30944.6|30894.6|30945|30895|30946.2|30896.2|30944.2|30893.9|14
1644265900000|2022-02-07 20:31:40|30944.8|30894.8|30943.1|30893.1|30946.7|30896.7|30941.4|30891.4|18
1644265910000|2022-02-07 20:31:50|30943.2|30893.2|30942.9|30892.9|30946|30896|30940.7|30890.7|28
1644265920000|2022-02-07 20:32:00|30944.1|30894.1|30943|30893|30944.6|30894.6|30942|30892|15
1644265930000|2022-02-07 20:32:10|30943.1|30893.1|30943.8|30893.8|30944.9|30894.9|30943|30893|26
1644265940000|2022-02-07 20:32:20|30943.6|30893.6|30943.7|30893.7|30944.1|30894.1|30943|30893|18
1644265950000|2022-02-07 20:32:30|30943.6|30893.6|30944.1|30894.1|30945.1|30894.7|30942.8|30892.8|19
1644265960000|2022-02-07 20:32:40|30944.9|30894.9|30943.4|30892.1|30946.4|30895.4|30943.4|30892|19
1644265970000|2022-02-07 20:32:50|30944.3|30891.9|30944|30893.2|30944.3|30893.8|30942.3|30891.6|24
1644265980000|2022-02-07 20:33:00|30942|30892|30943.2|30893.2|30943.2|30893.2|30942|30892|6
1644265990000|2022-02-07 20:33:10|30943.1|30893.1|30945.6|30895.6|30946.5|30896.5|30943.1|30892.5|13
1644266000000|2022-02-07 20:33:20|30943.8|30893.8|30942|30892|30946.4|30896.4|30941.5|30891.5|14
1644266010000|2022-02-07 20:33:30|30941.9|30891.9|30945.3|30892.8|30946.9|30896.9|30940.3|30890.3|24
1644266020000|2022-02-07 20:33:40|30945.6|30892.2|30943.7|30893.7|30946.3|30894.6|30942.7|30891.7|11
1644266030000|2022-02-07 20:33:50|30943.9|30893.9|30944.7|30894.7|30944.7|30894.7|30942.8|30892.8|13
1644266040000|2022-02-07 20:34:00|30944.6|30894.6|30944.3|30894.3|30946.1|30896.1|30942.4|30892.4|18
1644266050000|2022-02-07 20:34:10|30944.1|30894.1|30945|30895|30946.8|30896.8|30944.1|30894.1|14
1644266060000|2022-02-07 20:34:20|30944.7|30894.7|30946.2|30896.2|30947.1|30897.1|30944.1|30894.1|21
1644266070000|2022-02-07 20:34:30|30945.6|30895.6|30946|30896|30946.4|30896.4|30943.2|30893.2|21
1644266080000|2022-02-07 20:34:40|30943.7|30893.7|30947.4|30897.4|30947.4|30897.4|30943.7|30893.7|15
1644266090000|2022-02-07 20:34:50|30947|30897|30946|30896|30949.9|30898.5|30945.9|30895.9|13
1644266100000|2022-02-07 20:35:00|30946.8|30896.8|30947.3|30897.3|30950.4|30898.6|30943|30893|18
1644266110000|2022-02-07 20:35:10|30947.7|30897.7|30947.8|30897.8|30949.5|30898.6|30947.6|30897.6|11
1644266120000|2022-02-07 20:35:20|30944.5|30894.5|30943.2|30893.2|30946.9|30896.9|30943.1|30893.1|16
1644266130000|2022-02-07 20:35:30|30943.9|30893.9|30944.6|30894.6|30950.2|30894.9|30942.2|30892.2|26
1644266140000|2022-02-07 20:35:40|30944.5|30894.5|30940.2|30890.2|30947|30894.7|30940.2|30890.2|15
1644266150000|2022-02-07 20:35:50|30940|30890|30942.3|30892.3|30942.8|30892.8|30940|30890|18
1644266160000|2022-02-07 20:36:00|30942.5|30892.5|30943.6|30893.6|30946|30894|30942.2|30892.2|19
1644266170000|2022-02-07 20:36:10|30943.4|30893.4|30943.3|30893.3|30947.7|30894.8|30940.6|30890.6|16
1644266180000|2022-02-07 20:36:20|30942.2|30892.2|30949.3|30896.9|30951|30896.9|30941.6|30891.6|22
1644266190000|2022-02-07 20:36:30|30948.4|30896.8|30949.4|30896.5|30949.4|30896.9|30947.5|30892.5|12
1644266200000|2022-02-07 20:36:40|30949.1|30896.6|30948.8|30896.5|30949.2|30896.7|30944.8|30894.8|14
1644266210000|2022-02-07 20:36:50|30949.2|30896.4|30952.4|30894.6|30952.4|30897.2|30944.8|30892.8|18
1644266220000|2022-02-07 20:37:00|30953.1|30897.3|30951.2|30897.9|30953.1|30898.1|30948.4|30897.3|13
1644266230000|2022-02-07 20:37:10|30949|30898|30950.5|30896.6|30952.3|30898|30949|30896.6|14
1644266240000|2022-02-07 20:37:20|30949.5|30896.5|30945.6|30895.2|30950.5|30897.5|30945.6|30895.2|16
1644266250000|2022-02-07 20:37:30|30947.1|30897.1|30944.3|30894|30947.7|30897.1|30941.5|30890.9|17
1644266260000|2022-02-07 20:37:40|30946.6|30894.3|30945.5|30895.5|30948.8|30896.6|30940.4|30890.4|19
1644266270000|2022-02-07 20:37:50|30940.8|30890.8|30949.5|30892.7|30952.2|30896.6|30940.8|30890.8|15
1644266280000|2022-02-07 20:38:00|30950.3|30892.1|30951.4|30894.1|30954.6|30897.7|30944.8|30892.1|24
1644266290000|2022-02-07 20:38:10|30952|30895.1|30949.4|30896.3|30953.5|30896.3|30949.4|30892.6|22
1644266300000|2022-02-07 20:38:20|30950.8|30896|30951.1|30899.5|30951.9|30899.5|30946.1|30895|18
1644266310000|2022-02-07 20:38:30|30947.3|30896.5|30950.8|30895.8|30951.4|30896.9|30947.3|30895.7|20
1644266320000|2022-02-07 20:38:40|30950.7|30895.6|30949.6|30895.4|30950.9|30898.7|30949.1|30895.1|15
1644266330000|2022-02-07 20:38:50|30946.7|30896|30950.3|30895.2|30952.5|30898.3|30944.8|30894.2|18
1644266340000|2022-02-07 20:39:00|30946.8|30895.6|30949.6|30897.7|30955.1|30898.6|30941.7|30891.7|20
1644266350000|2022-02-07 20:39:10|30949.2|30898.6|30955.8|30899.5|30956|30900.1|30949.2|30897.9|17
1644266360000|2022-02-07 20:39:20|30955.7|30900.2|30953.4|30903.4|30956.1|30903.7|30951.2|30900.1|14
1644266370000|2022-02-07 20:39:30|30953.6|30903.6|30952.5|30902.5|30954.9|30904.9|30952.5|30902.5|20
1644266380000|2022-02-07 20:39:40|30951.6|30901.6|30957.5|30902.9|30957.5|30905.8|30948.8|30898.8|9
1644266390000|2022-02-07 20:39:50|30958.6|30901.5|30957|30898.7|30958.6|30901.5|30952.1|30897.7|11
1644266400000|2022-02-07 20:40:00|30956.5|30898.8|30953.2|30899.3|30957.3|30900.5|30949.6|30897.7|16
1644266410000|2022-02-07 20:40:10|30952.6|30899.6|30951.4|30899.9|30954.3|30900.4|30951.4|30899.2|11
1644266420000|2022-02-07 20:40:20|30951.9|30900.1|30952.6|30899.6|30953.6|30900.6|30950.7|30899.4|16
1644266430000|2022-02-07 20:40:30|30952.7|30899.5|30955.2|30899.4|30956.6|30900.6|30950.9|30897.8|21
1644266440000|2022-02-07 20:40:40|30950.1|30900.1|30953.9|30899.4|30954.6|30900.5|30950.1|30898.7|22
1644266450000|2022-02-07 20:40:50|30953.5|30899|30952.2|30900.3|30954.2|30900.5|30952.2|30898.8|12
1644266460000|2022-02-07 20:41:00|30950.5|30900.5|30953.8|30900|30953.8|30900.5|30949.9|30897.7|13
1644266470000|2022-02-07 20:41:10|30952.1|30899.8|30948.1|30898.1|30956.3|30899.8|30948.1|30896.8|8
1644266480000|2022-02-07 20:41:20|30948|30898|30956.3|30897.7|30956.3|30899.8|30948|30897.2|9
1644266490000|2022-02-07 20:41:30|30953.5|30898.5|30951.9|30900.2|30954.5|30900.2|30949|30897.2|10
1644266500000|2022-02-07 20:41:40|30952.8|30898.5|30952.5|30900.1|30952.8|30900.9|30948.3|30898.3|14
1644266510000|2022-02-07 20:41:50|30954.7|30901.2|30953|30900.9|30954.7|30902.3|30950.9|30900.3|21
1644266520000|2022-02-07 20:42:00|30953.8|30900.3|30951|30901|30954.3|30901|30947.2|30897.2|15
1644266530000|2022-02-07 20:42:10|30951.1|30901.1|30956.2|30900.3|30956.2|30902.3|30949.6|30899.6|17
1644266540000|2022-02-07 20:42:20|30955.6|30901.2|30959.1|30900.4|30959.7|30902.1|30950.9|30900.1|13
1644266550000|2022-02-07 20:42:30|30959|30901.3|30960.5|30902.6|30962.9|30905|30952.7|30899.7|18
1644266560000|2022-02-07 20:42:40|30961.4|30902.2|30960.5|30903.7|30961.8|30904.7|30959.7|30901.7|18
1644266570000|2022-02-07 20:42:50|30961.5|30903.5|30960|30904.6|30961.5|30904.6|30960|30903.5|7
1644266580000|2022-02-07 20:43:00|30958.8|30904.8|30953.1|30903.1|30958.8|30904.8|30951.6|30901.6|16
1644266590000|2022-02-07 20:43:10|30952.6|30902.6|30955.2|30905.2|30960.4|30910.4|30949.8|30899.8|18
1644266600000|2022-02-07 20:43:20|30957.7|30907.3|30960.2|30910.2|30961.4|30911.4|30956.7|30905.4|22
1644266610000|2022-02-07 20:43:30|30959.9|30909.9|30957.5|30907.5|30960.9|30910.9|30954.5|30904.5|33
1644266620000|2022-02-07 20:43:40|30958.2|30908.2|30957.3|30907.3|30961.4|30911.4|30953.9|30903.9|39
1644266630000|2022-02-07 20:43:50|30957.8|30907.8|30954.9|30904.9|30957.9|30907.9|30952.1|30901.9|24
1644266640000|2022-02-07 20:44:00|30955.8|30905.8|30953.9|30903.9|30956.3|30906.3|30953.9|30903.8|20
1644266650000|2022-02-07 20:44:10|30956.2|30906.2|30953.4|30903.4|30956.7|30906.7|30951.9|30901.9|21
1644266660000|2022-02-07 20:44:20|30953.5|30905|30952.2|30901.9|30955|30905|30951.3|30901.3|19
1644266670000|2022-02-07 20:44:30|30953|30902.2|30954.4|30902.7|30955.5|30903.2|30949.7|30899.7|14
1644266680000|2022-02-07 20:44:40|30953.7|30903.4|30954.9|30904.9|30954.9|30904.9|30952.6|30902.6|11
1644266690000|2022-02-07 20:44:50|30956.5|30906.5|30953.3|30903.3|30956.5|30906.5|30951|30901|21
1644266700000|2022-02-07 20:45:00|30953.4|30903.4|30953.5|30903.5|30956.7|30904.7|30952.2|30902.2|25
1644266710000|2022-02-07 20:45:10|30953.2|30903.2|30954|30904|30955.3|30904.4|30952.9|30902.9|18
1644266720000|2022-02-07 20:45:20|30954.3|30904.3|30957.8|30903|30957.8|30905.5|30954.1|30902.8|15
1644266730000|2022-02-07 20:45:30|30957.2|30902.2|30951.6|30901.6|30961.9|30904.6|30951.5|30899.5|25
1644266740000|2022-02-07 20:45:40|30952.7|30901.3|30951.9|30901.9|30960.8|30904.4|30948.7|30898.7|26
1644266750000|2022-02-07 20:45:50|30955.3|30901.7|30961.6|30902.4|30961.6|30904.4|30949.5|30899.5|20
1644266760000|2022-02-07 20:46:00|30960.5|30903.2|30951.7|30901.7|30961.6|30903.9|30950.8|30900.8|17
1644266770000|2022-02-07 20:46:10|30951.5|30901.5|30957.3|30907.3|30960.3|30910.3|30951.5|30901.5|28
1644266780000|2022-02-07 20:46:20|30958.9|30908.9|30953|30903|30960.7|30910.7|30951.4|30901.4|38
1644266790000|2022-02-07 20:46:30|30953.4|30903.4|30956.3|30906.3|30958.2|30917.7|30936.1|30897.3|38
1644266800000|2022-02-07 20:46:40|30939.1|30919.1|30955.2|30905.2|30955.8|30919.1|30937.5|30897.3|37
1644266810000|2022-02-07 20:46:50|30955.1|30905.1|30958|30908|30958|30908|30951.5|30901.5|30
1644266820000|2022-02-07 20:47:00|30957.9|30907.9|30952.1|30902.1|30957.9|30907.9|30951.4|30901.4|25
1644266830000|2022-02-07 20:47:10|30952.2|30902.2|30952.2|30902.2|30954.3|30903.5|30952.2|30901.9|20
1644266840000|2022-02-07 20:47:20|30952.9|30902.9|30953.6|30903.6|30953.6|30903.6|30952.5|30902.5|15
1644266850000|2022-02-07 20:47:30|30953.5|30903.5|30953|30903|30958|30904.8|30952.6|30900.4|16
1644266860000|2022-02-07 20:47:40|30952.7|30902.7|30954.8|30904.8|30958.8|30905|30952.7|30902.1|22
1644266870000|2022-02-07 20:47:50|30954.5|30904.5|30957.2|30904.4|30957.6|30905|30954.5|30903.2|23
1644266880000|2022-02-07 20:48:00|30956.8|30904.2|30956|30905|30957.4|30905.1|30955.9|30903.6|13
1644266890000|2022-02-07 20:48:10|30956.4|30903.7|30957.9|30900.7|30960.8|30904.6|30952.8|30900.2|16
1644266900000|2022-02-07 20:48:20|30952.5|30902.5|30952.8|30902.8|30962.1|30905.7|30952.4|30898.6|22
1644266910000|2022-02-07 20:48:30|30954.2|30904.2|30954.2|30901.9|30960.3|30904.2|30952.3|30898.9|18
1644266920000|2022-02-07 20:48:40|30955.4|30904.6|30952.6|30901.9|30958.1|30904.6|30952.1|30901.3|15
1644266930000|2022-02-07 20:48:50|30953.6|30901.7|30956.4|30901.5|30957.3|30902.5|30953.6|30900.9|13
1644266940000|2022-02-07 20:49:00|30955.9|30901.4|30956.3|30906.3|30956.9|30906.9|30953.8|30899.6|12
1644266950000|2022-02-07 20:49:10|30956.6|30906.6|30953.2|30899.5|30961.5|30908.5|30951.8|30899.2|14
1644266960000|2022-02-07 20:49:20|30949.3|30899.3|30960.1|30901.4|30963|30906.5|30949.3|30897.7|20
1644266970000|2022-02-07 20:49:30|30957.8|30901.5|30952.7|30902.7|30960.8|30902.7|30952.7|30900.3|13
1644266980000|2022-02-07 20:49:40|30953|30903|30959.8|30903.5|30960|30903.7|30953|30901.3|12
1644266990000|2022-02-07 20:49:50|30959.9|30904.2|30964|30903.1|30964|30905.7|30959.9|30902.5|17
1644267000000|2022-02-07 20:50:00|30963.9|30900.5|30954.6|30896.7|30965|30901.7|30953.4|30896.7|19
1644267010000|2022-02-07 20:50:10|30953.2|30898|30959.3|30896.9|30960.1|30900.2|30953.2|30895.7|25
1644267020000|2022-02-07 20:50:20|30959.9|30898.2|30953.4|30902.1|30960.5|30902.1|30952.4|30895.8|23
1644267030000|2022-02-07 20:50:30|30952.9|30902.9|30956.5|30899.1|30958|30902.9|30952.9|30898.4|14
1644267040000|2022-02-07 20:50:40|30956.9|30899.6|30953.3|30901.1|30959.1|30901.4|30953.3|30897.6|18
1644267050000|2022-02-07 20:50:50|30955|30900.8|30958.3|30897.6|30961.6|30900.8|30953.3|30895.5|17
1644267060000|2022-02-07 20:51:00|30959.6|30896.8|30957.6|30901.3|30960.8|30903.7|30953.7|30895.4|26
1644267070000|2022-02-07 20:51:10|30957.7|30900.8|30958.1|30902.6|30959.9|30902.6|30952.2|30900|16
1644267080000|2022-02-07 20:51:20|30960.1|30902.1|30961.6|30898.1|30961.6|30902.1|30956.4|30898.1|11
1644267090000|2022-02-07 20:51:30|30961.1|30898.4|30956.7|30903.5|30962.5|30904.9|30954.5|30898.1|13
1644267100000|2022-02-07 20:51:40|30956.2|30901.4|30964.2|30901.7|30964.6|30902.9|30956.2|30898.6|18
1644267110000|2022-02-07 20:51:50|30965.7|30898.8|30958.8|30905.8|30965.7|30906.4|30956.2|30898.8|22
1644267120000|2022-02-07 20:52:00|30958.1|30907.1|30964.1|30902.6|30964.5|30907.1|30957.2|30901.3|16
1644267130000|2022-02-07 20:52:10|30963.9|30902.1|30960.1|30905.1|30963.9|30906.5|30956.4|30902.1|11
1644267140000|2022-02-07 20:52:20|30960|30904.7|30965.7|30899.9|30965.7|30907.1|30956.9|30899.9|19
1644267150000|2022-02-07 20:52:30|30963.3|30900.2|30962.6|30901.3|30964.3|30902.1|30961.2|30900.2|10
1644267160000|2022-02-07 20:52:40|30963.5|30901|30962.6|30901|30963.5|30903.4|30959.5|30900.3|12
1644267170000|2022-02-07 20:52:50|30962.9|30901.6|30960.2|30904|30965.4|30909.2|30957.5|30901.6|16
1644267180000|2022-02-07 20:53:00|30962.1|30901.2|30961.1|30902.8|30962.3|30905.5|30953.4|30901.2|20
1644267190000|2022-02-07 20:53:10|30960.3|30903.3|30958.4|30901.3|30961.7|30903.8|30954.3|30900.4|11
1644267200000|2022-02-07 20:53:20|30958.3|30904.6|30961.2|30898.6|30963.1|30904.6|30953.3|30897.8|32
1644267210000|2022-02-07 20:53:30|30957.4|30898.1|30958.3|30899.8|30960.7|30901.2|30956.3|30897.8|16
1644267220000|2022-02-07 20:53:40|30959|30899.2|30960.7|30900.6|30961.4|30900.6|30957.8|30898.6|11
1644267230000|2022-02-07 20:53:50|30960.2|30900.9|30955.9|30901.2|30960.2|30904.7|30951.1|30900.9|16
1644267240000|2022-02-07 20:54:00|30952|30901.4|30956.8|30899|30959.9|30902.9|30952|30896.6|15
1644267250000|2022-02-07 20:54:10|30955.5|30898.9|30957.4|30899.5|30958.7|30900.9|30955.5|30898|17
1644267260000|2022-02-07 20:54:20|30951.6|30901.6|30955.8|30901.7|30957.3|30905.2|30950.9|30900.6|20
1644267270000|2022-02-07 20:54:30|30955.3|30902.2|30951.8|30901.8|30955.3|30902.2|30951.2|30901.2|11
1644267280000|2022-02-07 20:54:40|30951.4|30901.4|30959|30902.7|30959.5|30904.4|30951.4|30898.8|16
1644267290000|2022-02-07 20:54:50|30959.4|30904.2|30960.7|30897.7|30961.4|30904.8|30952.5|30896|14
1644267300000|2022-02-07 20:55:00|30956.9|30898.4|30955.7|30897.8|30959.4|30903.4|30949.8|30897.5|33
1644267310000|2022-02-07 20:55:10|30955.3|30898.6|30962|30891.5|30962.8|30899|30954|30891.5|30
1644267320000|2022-02-07 20:55:20|30958.4|30892.3|30956.1|30897.5|30962.1|30899.7|30952.3|30891.5|24
1644267330000|2022-02-07 20:55:30|30955.8|30896.6|30964.4|30893|30965|30900.7|30953.2|30892|24
1644267340000|2022-02-07 20:55:40|30965.7|30891.7|30962.7|30893.7|30965.7|30895.5|30962.7|30891.4|22
1644267350000|2022-02-07 20:55:50|30962.2|30894.7|30962.4|30893.5|30964.2|30894.7|30960.9|30890.9|22
1644267360000|2022-02-07 20:56:00|30961.8|30893.1|30953.6|30898.1|30961.9|30898.1|30952.2|30893.1|18
1644267370000|2022-02-07 20:56:10|30953.2|30898.2|30960.3|30893|30960.8|30898.3|30951.9|30891.8|24
1644267380000|2022-02-07 20:56:20|30959.9|30893.8|30953.1|30896.8|30959.9|30899.7|30950.7|30893.7|18
1644267390000|2022-02-07 20:56:30|30955.3|30894.6|30960.3|30892.8|30961|30894.6|30955.3|30889.5|20
1644267400000|2022-02-07 20:56:40|30951|30894|30956.6|30890.6|30958|30901.1|30951|30890.6|19
1644267410000|2022-02-07 20:56:50|30963.2|30889.1|30962.2|30892|30964.3|30898.4|30959.1|30887.6|29
1644267420000|2022-02-07 20:57:00|30962.3|30893.1|30957|30895.2|30964.8|30901.4|30948.8|30885.8|26
1644267430000|2022-02-07 20:57:10|30955.6|30896.2|30949.9|30883.4|30962.8|30897.1|30942.9|30881.2|20
1644267440000|2022-02-07 20:57:20|30945.9|30885|30955.6|30881.9|30956.2|30887|30941.3|30881.4|19
1644267450000|2022-02-07 20:57:30|30956|30881.5|30948.7|30881.8|30959.5|30883|30946.4|30879.7|20
1644267460000|2022-02-07 20:57:40|30950.4|30881.4|30951.6|30887|30968.4|30894|30947.9|30880.3|27
1644267470000|2022-02-07 20:57:50|30952.2|30887.6|30953.4|30888.8|30956.1|30893.2|30949|30886.5|24
1644267480000|2022-02-07 20:58:00|30952.8|30888.5|30955.3|30883.5|30957.8|30889.8|30950|30882.8|25
1644267490000|2022-02-07 20:58:10|30954.6|30883.7|30958.2|30882.8|30959.1|30885.5|30954.6|30879.1|23
1644267500000|2022-02-07 20:58:20|30958.3|30883.8|30950.9|30889.5|30958.3|30892.6|30946.7|30883.8|16
1644267510000|2022-02-07 20:58:30|30952.5|30887.3|30949.2|30892|30958.2|30892|30947.9|30882.2|14
1644267520000|2022-02-07 20:58:40|30951|30890.2|30955.3|30884.2|30956.5|30890.8|30951|30884.2|16
1644267530000|2022-02-07 20:58:50|30955.1|30883.3|30955.8|30882.5|30958|30898|30948|30882.2|19
1644267540000|2022-02-07 20:59:00|30956.3|30886.4|30948.3|30888.5|30957.3|30899.5|30946.6|30880.1|21
1644267550000|2022-02-07 20:59:10|30948.5|30887.6|30945|30889.3|30953.1|30889.8|30945|30885.5|12
1644267560000|2022-02-07 20:59:20|30945.8|30889.8|30956.3|30883.7|30956.3|30897.9|30945.8|30883.3|21
1644267570000|2022-02-07 20:59:30|30958|30885|30951.5|30890.8|30958.7|30894.6|30947.3|30883.5|19
1644267580000|2022-02-07 20:59:40|30952.2|30891.6|30951.8|30891.4|30959.5|30895.3|30943.2|30884.5|27
1644267590000|2022-02-07 20:59:50|30952.3|30892|30951.9|30898.2|30955|30898.2|30943.3|30892|27
1644267600000|2022-02-07 21:00:00|30950.8|30897.6|30956.5|30881.7|30959.2|30897.6|30943.8|30879.9|31
1644267610000|2022-02-07 21:00:10|30955|30880.7|30950.1|30882.9|30959.7|30883.5|30949.1|30879.8|21
1644267620000|2022-02-07 21:00:20|30952.6|30882.1|30951.3|30880.9|30954.2|30883.1|30948.6|30880.9|15
1644267630000|2022-02-07 21:00:30|30952.7|30880.4|30949.7|30881|30952.7|30886.3|30943.3|30880.3|19
1644267640000|2022-02-07 21:00:40|30949.2|30880.3|30952.5|30877.4|30952.6|30881|30949|30877.4|11
1644267650000|2022-02-07 21:00:50|30952.4|30877.3|30953|30879.3|30956.9|30879.9|30946.9|30874.5|16
1644267660000|2022-02-07 21:01:00|30952.4|30877.3|30947|30879.9|30955|30881.1|30943.5|30874.7|25
1644267670000|2022-02-07 21:01:10|30946.7|30879.6|30949.9|30873.5|30949.9|30879.6|30941.5|30872|23
1644267680000|2022-02-07 21:01:20|30948.9|30874|30946.5|30877.3|30950.1|30878.1|30946.3|30873.3|10
1644267690000|2022-02-07 21:01:30|30941.2|30879.4|30943.7|30875.1|30946.9|30880|30940.2|30874.6|17
1644267700000|2022-02-07 21:01:40|30946.3|30875|30953.9|30873.4|30956.9|30875.1|30935.9|30870|18
1644267710000|2022-02-07 21:01:50|30953.1|30872.2|30950.9|30874.4|30954.9|30880.7|30936.9|30870.3|20
1644267720000|2022-02-07 21:02:00|30951.1|30873.8|30949.6|30872.8|30951.1|30878.1|30938.9|30872.8|20
1644267730000|2022-02-07 21:02:10|30949.4|30873.2|30944.1|30876.1|30949.7|30876.1|30943.8|30872.2|18
1644267740000|2022-02-07 21:02:20|30946.7|30875.2|30953.6|30871.7|30954.4|30875.2|30945.1|30870.8|21
1644267750000|2022-02-07 21:02:30|30952.8|30871.6|30954.4|30872.5|30955.1|30872.6|30951.7|30869|16
1644267760000|2022-02-07 21:02:40|30955.3|30871.5|30949.9|30875.5|30955.3|30876.9|30944.2|30871.5|13
1644267770000|2022-02-07 21:02:50|30951.6|30875.1|30950.8|30874.6|30952.3|30877.7|30948.4|30874.2|16
1644267780000|2022-02-07 21:03:00|30950.6|30874.2|30949.8|30878|30950.6|30878|30949.8|30872.8|9
1644267790000|2022-02-07 21:03:10|30949.3|30879|30944.1|30879.8|30950.9|30883.2|30938.5|30878.9|11
1644267800000|2022-02-07 21:03:20|30945.2|30880|30947.1|30882.7|30952.7|30882.7|30945.2|30873|7
1644267810000|2022-02-07 21:03:30|30948|30880.9|30951.3|30881.8|30951.3|30883.6|30948|30877.7|13
1644267820000|2022-02-07 21:03:40|30951.9|30882.1|30942.9|30882.4|30951.9|30884|30938.5|30880.2|10
1644267830000|2022-02-07 21:03:50|30938.6|30884.1|30942.7|30883.5|30946.1|30884.5|30938.6|30882.5|10
1644267840000|2022-02-07 21:04:00|30943.5|30882.7|30949.4|30881.7|30953.4|30882.7|30943.5|30879.7|7
1644267850000|2022-02-07 21:04:10|30950.1|30880.7|30942.2|30883.9|30954|30884.2|30935.9|30878.3|10
1644267860000|2022-02-07 21:04:20|30939.3|30887.2|30952.7|30878.3|30952.7|30887.2|30936.1|30875.9|9
1644267870000|2022-02-07 21:04:30|30944.2|30887.6|30945|30880.5|30951.6|30887.6|30943.4|30878.5|10
1644267880000|2022-02-07 21:04:40|30943.4|30880.9|30948.2|30879.5|30948.5|30881.6|30943.4|30877.8|8
1644267890000|2022-02-07 21:04:50|30946.7|30880|30945.7|30881.3|30949.6|30882.4|30944|30878.3|11
1644267900000|2022-02-07 21:05:00|30944.2|30880.2|30949.4|30880.7|30950.1|30884.5|30944.2|30880.2|7
1644267910000|2022-02-07 21:05:10|30946.3|30881.6|30948.4|30883.6|30954.3|30886|30942.9|30877.9|12
1644267920000|2022-02-07 21:05:20|30946.4|30884.1|30950.2|30883.7|30951.8|30884.1|30946.4|30881|12
1644267930000|2022-02-07 21:05:30|30946.1|30885.3|30950.5|30881.5|30951.4|30885.3|30946.1|30881.5|8
1644267940000|2022-02-07 21:05:40|30949.5|30882.6|30949.2|30884.4|30956.3|30885.8|30937.5|30878|15
1644267950000|2022-02-07 21:05:50|30949.9|30881.5|30956.8|30884.8|30956.8|30884.8|30946.3|30881|7
1644267960000|2022-02-07 21:06:00|30956.5|30883.5|30952.5|30888|30957|30888|30952.5|30879.6|10
1644267970000|2022-02-07 21:06:10|30952.8|30887.5|30941.9|30886.8|30954.6|30887.5|30941.9|30883.9|6
1644267980000|2022-02-07 21:06:20|30944.2|30887.3|30950.3|30886.1|30950.3|30887.9|30944.2|30885.1|5
1644267990000|2022-02-07 21:06:30|30948.9|30885.5|30943.3|30885.9|30951.7|30885.9|30943.3|30882.1|6
1644268000000|2022-02-07 21:06:40|30948.1|30889.4|30956|30883|30956.2|30889.4|30948.1|30880.3|7
1644268010000|2022-02-07 21:06:50|30955.7|30881|30945.8|30884|30955.7|30886.2|30940.1|30878.7|9
1644268020000|2022-02-07 21:07:00|30939.6|30888.7|30954.8|30884.3|30954.8|30896.7|30939.6|30880.2|8
1644268030000|2022-02-07 21:07:10|30954.6|30885.4|30954.1|30882.3|30955|30885.4|30953.9|30881.5|8
1644268040000|2022-02-07 21:07:20|30953.1|30883.8|30947.6|30882.9|30955|30885.6|30942.7|30882.3|10
1644268050000|2022-02-07 21:07:30|30949|30882.6|30948.3|30878.6|30949.7|30883.5|30940.4|30878.6|13
1644268060000|2022-02-07 21:07:40|30950.6|30881.4|30955.6|30884.8|30956.2|30884.8|30950.6|30880|8
1644268070000|2022-02-07 21:07:50|30955.5|30883.5|30948.7|30889.2|30955.5|30889.2|30948.7|30881.3|4
1644268080000|2022-02-07 21:08:00|30950|30887.6|30939.8|30889.3|30951.7|30889.3|30938.4|30887.6|5
1644268090000|2022-02-07 21:08:10|30939.3|30887.6|30943.5|30889.5|30943.5|30889.5|30936.9|30886.9|4
1644268100000|2022-02-07 21:08:20|30949.8|30881.4|30955.3|30881.3|30955.3|30882.8|30948.8|30881.3|4
1644268110000|2022-02-07 21:08:30|30953.2|30884.8|30948.3|30885.7|30955.6|30885.7|30945.2|30883.5|5
1644268120000|2022-02-07 21:08:40|30945.2|30884|30945.2|30883|30950.4|30884.1|30941.1|30880.5|6
1644268130000|2022-02-07 21:08:50|30947|30884.2|30939.6|30889|30956|30895|30938.5|30884.2|10
1644268140000|2022-02-07 21:09:00|30947.6|30881|30942.8|30885.9|30949.8|30885.9|30942.4|30879.9|13
1644268150000|2022-02-07 21:09:10|30943.9|30884.8|30947.4|30881.6|30947.9|30884.8|30943.9|30880.9|13
1644268160000|2022-02-07 21:09:20|30948.9|30881.1|30945|30883.7|30948.9|30884.9|30944|30880.8|7
1644268170000|2022-02-07 21:09:30|30949.9|30883.1|30945.4|30879.5|30952.6|30883.1|30942.8|30876.2|15
1644268180000|2022-02-07 21:09:40|30943.2|30880|30943.2|30880|30943.2|30880|30943.2|30880|2
1644268190000|2022-02-07 21:09:50|30946.3|30882|30940.9|30880.3|30948.4|30882|30940.9|30878.8|7
1644268200000|2022-02-07 21:10:00|30954|30888|30952|30878.7|30954|30888|30952|30878.7|2
1644268210000|2022-02-07 21:10:10|30952.4|30877.6|30951.3|30882.7|30952.4|30884.7|30947.3|30876.9|8
1644268220000|2022-02-07 21:10:20|30950.3|30883.6|30947.9|30879.3|30950.3|30883.6|30937.3|30879.3|6
1644268230000|2022-02-07 21:10:30|30948.1|30880.8|30945.2|30883.1|30949.7|30883.7|30941.4|30879.7|13
1644268240000|2022-02-07 21:10:40|30942.7|30883.7|30943.9|30881.5|30944.1|30883.9|30938.5|30881.5|5
1644268250000|2022-02-07 21:10:50|30947.1|30883.7|30939.1|30883.5|30948.5|30883.7|30939.1|30879.2|5
1644268260000|2022-02-07 21:11:00|30942.3|30881.5|30955.2|30883.8|30955.2|30883.8|30942.3|30880.3|9
1644268270000|2022-02-07 21:11:10|30954.7|30880.3|30939.8|30885.8|30954.7|30886.2|30939.8|30880.3|14
1644268280000|2022-02-07 21:11:20|30941.3|30885.4|30938.2|30887.2|30947.8|30887.2|30938.2|30883.2|5
1644268290000|2022-02-07 21:11:30|30945.3|30887.5|30943.1|30883.8|30950.3|30887.5|30943.1|30880.6|7
1644268300000|2022-02-07 21:11:40|30940.9|30884.1|30954|30876|30954|30887.2|30938.2|30876|4
1644268310000|2022-02-07 21:11:50|30954.9|30881.1|30956.5|30887.3|30956.5|30887.3|30951.5|30880|7
1644268320000|2022-02-07 21:12:00|30937.7|30887.6|30941.9|30889.7|30945|30890.4|30937.7|30887.5|7
1644268330000|2022-02-07 21:12:10|30940.6|30889.5|30946.4|30881.8|30952.6|30889.5|30939.2|30879.8|9
1644268340000|2022-02-07 21:12:20|30946|30881.5|30945.8|30882|30947.8|30882.4|30945.8|30880.6|7
1644268350000|2022-02-07 21:12:30|30947.8|30881.2|30953.7|30879.7|30953.9|30882.4|30946.6|30879.7|7
1644268360000|2022-02-07 21:12:40|30932.8|30882.8|30941.8|30888|30944.4|30888.2|30932.8|30882.8|5
1644268370000|2022-02-07 21:12:50|30939.9|30887.8|30954.3|30880.3|30954.3|30887.8|30939.9|30877|7
1644268380000|2022-02-07 21:13:00|30948.1|30887.9|30940.3|30889.5|30956.8|30889.5|30936.6|30883.8|6
1644268390000|2022-02-07 21:13:10|30939.1|30889.1|30948.9|30880.8|30948.9|30889.4|30939.1|30880.8|3
1644268400000|2022-02-07 21:13:20|30948.4|30882.8|30946.3|30880.3|30948.4|30882.8|30943.2|30880.3|7
1644268410000|2022-02-07 21:13:30|30948.3|30882.2|30947.4|30880.6|30948.3|30884.6|30942.4|30880.6|7
1644268420000|2022-02-07 21:13:40|30947.5|30880.8|30949.7|30880.3|30949.7|30882.3|30944.5|30879.2|5
1644268430000|2022-02-07 21:13:50|30954|30879.7|30943.5|30883.7|30954.4|30884|30943.5|30877|10
1644268440000|2022-02-07 21:14:00|30943.4|30884.3|30946.8|30881.6|30948.5|30884.3|30943.4|30880.3|9
1644268450000|2022-02-07 21:14:10|30946.3|30884.2|30941.7|30883.9|30954.3|30884.2|30940|30879.3|9
1644268460000|2022-02-07 21:14:20|30945.1|30882.5|30937.9|30882|30945.1|30883.3|30937.9|30881.3|4
1644268470000|2022-02-07 21:14:30|30945.3|30880.7|30944.3|30881.8|30949.8|30884.4|30942.2|30879.9|10
1644268480000|2022-02-07 21:14:40|30945.3|30882.3|30955|30888|30955|30888|30945.3|30882.3|5
1644268490000|2022-02-07 21:14:50|30934.8|30884.8|30937.1|30887.1|30940.3|30888.6|30934.8|30884.8|9
1644268500000|2022-02-07 21:15:00|30938.2|30887.9|30944.4|30881.1|30946.9|30888.6|30938.2|30880.6|13
1644268510000|2022-02-07 21:15:10|30945.2|30881.8|30947.5|30883.5|30947.5|30883.5|30942.6|30881.7|8
1644268520000|2022-02-07 21:15:20|30943.4|30882.7|30948|30880.7|30949.6|30884|30938.2|30879.7|10
1644268530000|2022-02-07 21:15:30|30949.6|30879.7|30953.2|30884.4|30955|30884.4|30948|30876|4
1644268540000|2022-02-07 21:15:40|30953.7|30882|30945.8|30883.4|30954.4|30883.4|30944|30878.8|7
1644268550000|2022-02-07 21:15:50|30945.3|30884|30943.8|30883.1|30946.7|30885.3|30939.7|30882|7
1644268560000|2022-02-07 21:16:00|30945.8|30884.3|30945.9|30884|30945.9|30886.1|30945|30884|4
1644268570000|2022-02-07 21:16:10|30944.6|30882.6|30939|30886.5|30944.6|30886.5|30933.4|30882.6|3
1644268580000|2022-02-07 21:16:20|30938.4|30886.3|30953.7|30882.4|30954.6|30886.3|30938.4|30878.1|3
1644268590000|2022-02-07 21:16:30|30937.8|30884|30955|30876|30955|30885.3|30937.8|30876|7
1644268600000|2022-02-07 21:16:40|30945.8|30886.9|30940.5|30885.4|30951.4|30886.9|30937.6|30883.4|9
1644268610000|2022-02-07 21:16:50|30948|30881.3|30951.9|30894|30951.9|30895.5|30942.6|30881|11
1644268620000|2022-02-07 21:17:00|30952|30892.5|30951.9|30893.3|30952|30893.3|30951.9|30892.5|4
1644268630000|2022-02-07 21:17:10|30953.7|30890.1|30945.3|30891.1|30953.7|30891.1|30945.3|30887.1|13
1644268640000|2022-02-07 21:17:20|30945.8|30889.7|30949.5|30895|30950.1|30896|30943.3|30889.7|12
1644268650000|2022-02-07 21:17:30|30947.6|30895.4|30951.7|30894.4|30952.7|30895.5|30947.6|30894.4|7
1644268660000|2022-02-07 21:17:40|30956.5|30894|30945.4|30893.1|30956.5|30894.3|30941|30891|4
1644268670000|2022-02-07 21:17:50|30945.9|30893|30941.4|30891.4|30952.5|30893.9|30941.4|30891.4|6
1644268680000|2022-02-07 21:18:00|30942.9|30892.5|30948.1|30894|30949|30894.4|30942.9|30892.5|5
1644268690000|2022-02-07 21:18:10|30952|30893.8|30956.5|30896|30956.5|30896|30950.8|30893.8|6
1644268700000|2022-02-07 21:18:20|30956.8|30895.8|30940.4|30890.4|30956.8|30899.8|30940.4|30890.4|7
1644268710000|2022-02-07 21:18:30|30941.7|30891.7|30949.7|30894.5|30952|30895.1|30941.7|30891.7|10
1644268720000|2022-02-07 21:18:40|30949.8|30893.8|30952.2|30894.8|30952.4|30895.5|30949.8|30893.8|7
1644268730000|2022-02-07 21:18:50|30956.5|30895.5|30946.7|30892.2|30956.5|30895.7|30944.9|30890.8|7
1644268740000|2022-02-07 21:19:00|30950.5|30892.7|30948.8|30892.8|30952.4|30893.8|30948.8|30892.7|5
1644268750000|2022-02-07 21:19:10|30950.5|30891.4|30948.7|30896.5|30953.9|30896.5|30947.1|30891.4|6
1644268760000|2022-02-07 21:19:20|30948.1|30895.6|30953.2|30893.6|30954.6|30902.2|30948.1|30892.2|5
1644268770000|2022-02-07 21:19:30|30955.8|30892.5|30947.1|30890.2|30956.6|30893.6|30947.1|30890.2|7
1644268780000|2022-02-07 21:19:40|30947.7|30889.6|30956.3|30891|30956.3|30891.4|30945.1|30888.2|10
1644268790000|2022-02-07 21:19:50|30957|30895|30956.1|30889.9|30957|30895|30955.8|30887.8|5
1644268800000|2022-02-07 21:20:00|30956.6|30892.6|30955.8|30887.8|30956.6|30892.6|30946.9|30887.8|10
1644268810000|2022-02-07 21:20:10|30956|30889|30953.4|30895.3|30958.7|30898.9|30941.7|30888.9|19
1644268820000|2022-02-07 21:20:20|30954|30896.3|30946.8|30893.7|30954|30896.3|30946.8|30893.3|7
1644268830000|2022-02-07 21:20:30|30946.5|30894.9|30948.3|30893.9|30950|30894.9|30946.4|30891.9|10
1644268840000|2022-02-07 21:20:40|30948.7|30894.3|30945.6|30894|30948.7|30895.1|30942.2|30892.2|9
1644268850000|2022-02-07 21:20:50|30945.4|30894.6|30947.3|30893.2|30952.1|30895|30945.4|30889.7|7
1644268860000|2022-02-07 21:21:00|30948.4|30898.4|30946|30892.6|30948.4|30898.4|30942.9|30892.6|9
1644268870000|2022-02-07 21:21:10|30945|30893.2|30948|30892.7|30948|30894.3|30943.1|30892.7|6
1644268880000|2022-02-07 21:21:20|30949|30891.6|30946.5|30893.6|30951.5|30893.9|30941.7|30888.8|7
1644268890000|2022-02-07 21:21:30|30945.6|30893.5|30946.8|30896.8|30950.4|30896.9|30942.6|30891.3|15
1644268900000|2022-02-07 21:21:40|30950.8|30897.8|30946|30895.3|30953.4|30898.4|30945.8|30891.3|19
1644268910000|2022-02-07 21:21:50|30951.1|30894.9|30947.1|30895.2|30952.1|30898.2|30944.5|30893.7|16
1644268920000|2022-02-07 21:22:00|30947|30895.5|30948.1|30894.8|30949.1|30895.5|30946.2|30894.3|10
1644268930000|2022-02-07 21:22:10|30949.1|30895.7|30950.9|30894.9|30952.1|30896.9|30949|30893.9|10
1644268940000|2022-02-07 21:22:20|30951.4|30894.6|30950|30892.4|30955|30898.6|30948.3|30887|17
1644268950000|2022-02-07 21:22:30|30953.4|30895.9|30950.5|30897.7|30955|30897.8|30941.7|30891.7|21
1644268960000|2022-02-07 21:22:40|30948.5|30897.4|30940.8|30890.8|30948.6|30897.4|30940.8|30890.8|3
1644268970000|2022-02-07 21:22:50|30942.6|30891.8|30948.2|30894.8|30949.1|30896|30942.6|30891.8|9
1644268980000|2022-02-07 21:23:00|30947.9|30895.3|30946.9|30895.1|30950.8|30896.5|30944.1|30893|17
1644268990000|2022-02-07 21:23:10|30946.3|30895.4|30949|30893.1|30951.5|30897.8|30946.1|30892.1|14
1644269000000|2022-02-07 21:23:20|30947.5|30894.9|30947.9|30893.8|30948.6|30894.9|30947.2|30893.4|11
1644269010000|2022-02-07 21:23:30|30948.4|30898.2|30942.3|30892.3|30950.1|30898.2|30942.3|30892.3|9
1644269020000|2022-02-07 21:23:40|30944.3|30894.1|30944.1|30894.1|30944.9|30894.4|30943.6|30893.2|8
1644269030000|2022-02-07 21:23:50|30944.3|30894.3|30942.5|30892.5|30944.7|30894.3|30942.3|30892.3|11
1644269040000|2022-02-07 21:24:00|30941.9|30891.9|30943.5|30893.1|30945.7|30895.7|30941.9|30891.9|6
1644269050000|2022-02-07 21:24:10|30944.3|30892.4|30947.8|30896.2|30950|30896.9|30944.3|30887|7
1644269060000|2022-02-07 21:24:20|30947.9|30895.7|30947.4|30895.6|30948.4|30896.6|30946|30894.4|10
1644269070000|2022-02-07 21:24:30|30947.5|30895.8|30943.3|30893|30947.8|30897.2|30942.5|30892.5|15
1644269080000|2022-02-07 21:24:40|30942.7|30892.7|30942.6|30892.6|30943.2|30892.7|30942.6|30892.1|5
1644269090000|2022-02-07 21:24:50|30942.7|30892.7|30942.3|30892.3|30944.3|30892.7|30942.3|30890.3|5
1644269100000|2022-02-07 21:25:00|30945|30889.4|30941.4|30891.4|30946.1|30894.1|30941.4|30889.4|7
1644269110000|2022-02-07 21:25:10|30941.9|30891.9|30944|30894|30944.7|30894|30941.9|30891.9|5
1644269120000|2022-02-07 21:25:20|30945|30895|30945|30895|30946.4|30896.4|30944.7|30894.7|7
1644269130000|2022-02-07 21:25:30|30945.5|30895.5|30942|30892|30946|30895.5|30941.3|30891.3|8
1644269140000|2022-02-07 21:25:40|30943.4|30893.4|30943.5|30893.5|30943.5|30893.5|30942|30891.5|5
1644269150000|2022-02-07 21:25:50|30943|30893|30940.1|30888.7|30951.7|30894.6|30939.1|30887.8|10
1644269160000|2022-02-07 21:26:00|30943.2|30890.4|30944.9|30889.5|30946.5|30891.7|30943.2|30889.1|6
1644269170000|2022-02-07 21:26:10|30945.5|30889.1|30943|30893|30946.5|30893|30939.5|30888.4|7
1644269180000|2022-02-07 21:26:20|30942.7|30892.7|30944.5|30894.5|30944.9|30894.9|30942.7|30892.2|5
1644269190000|2022-02-07 21:26:30|30945|30895|30943.8|30892.4|30945|30895|30942.4|30892|9
1644269200000|2022-02-07 21:26:40|30943.2|30893|30945.1|30891.1|30945.1|30894|30940.6|30890.6|12
1644269210000|2022-02-07 21:26:50|30946.1|30893.7|30942.7|30892.7|30947.1|30894.2|30941|30890.9|11
1644269220000|2022-02-07 21:27:00|30942.3|30892|30942.4|30892.4|30944.2|30892.8|30941.9|30890.5|8
1644269230000|2022-02-07 21:27:10|30942.5|30892.5|30943.6|30893.2|30944.2|30894.2|30942.5|30892.2|12
1644269240000|2022-02-07 21:27:20|30943.3|30892.7|30941.3|30891.3|30943.9|30892.8|30940|30890|8
1644269250000|2022-02-07 21:27:30|30941|30890.8|30942.2|30892.2|30942.9|30892.2|30940.2|30889.8|9
1644269260000|2022-02-07 21:27:40|30940.3|30890.3|30946.5|30890.6|30948.3|30893.7|30940.3|30890.3|5
1644269270000|2022-02-07 21:27:50|30947.9|30891.2|30939.4|30889.4|30949|30891.7|30939.4|30889.2|7
1644269280000|2022-02-07 21:28:00|30940.3|30890.3|30946|30891.7|30947|30894.5|30940.3|30890.3|10
1644269290000|2022-02-07 21:28:10|30948.1|30891.1|30946.1|30892.5|30948.1|30892.5|30943.7|30890.9|5
1644269300000|2022-02-07 21:28:20|30945|30891.7|30941.7|30891.7|30945|30892|30941.6|30891.3|8
1644269310000|2022-02-07 21:28:30|30942.1|30892.1|30946|30890.9|30946.8|30892.9|30941.1|30890.9|16
1644269320000|2022-02-07 21:28:40|30946.7|30890.8|30942.9|30892.9|30947.6|30893|30941.9|30890.8|10
1644269330000|2022-02-07 21:28:50|30943.4|30893.3|30946.1|30896.1|30948.3|30896.1|30940.3|30890.3|10
1644269340000|2022-02-07 21:29:00|30945.9|30895.2|30945.2|30893|30948.9|30895.2|30945.2|30891.6|15
1644269350000|2022-02-07 21:29:10|30946.9|30892|30947.8|30891.1|30947.8|30892.3|30945.6|30890.2|14
1644269360000|2022-02-07 21:29:20|30946.8|30889.7|30942.4|30892.4|30946.8|30893.5|30941.3|30889.7|23
1644269370000|2022-02-07 21:29:30|30942.5|30892.5|30943.6|30892.5|30945.1|30893.4|30941.5|30891.5|18
1644269380000|2022-02-07 21:29:40|30943.1|30892.2|30941.2|30891.2|30944.3|30892.8|30941.2|30891.2|12
1644269390000|2022-02-07 21:29:50|30941.8|30891.8|30940.9|30890.9|30947.3|30893.4|30940.9|30889.7|16
1644269400000|2022-02-07 21:30:00|30940.3|30890.1|30948.3|30889.7|30948.3|30892.6|30940.3|30886.5|23
1644269410000|2022-02-07 21:30:10|30948.2|30889.2|30948.4|30893.2|30949.1|30893.2|30947|30889.2|21
1644269420000|2022-02-07 21:30:20|30947.8|30892.7|30946.2|30891.3|30949.8|30892.9|30945.3|30891.1|15
1644269430000|2022-02-07 21:30:30|30946.8|30891.5|30944.5|30893.3|30946.8|30893.6|30943.6|30890.9|10
1644269440000|2022-02-07 21:30:40|30945.4|30893.1|30943.8|30893.5|30946.5|30894|30943.8|30892.5|8
1644269450000|2022-02-07 21:30:50|30947.9|30895.8|30947.8|30895.7|30947.9|30896.2|30946|30895.1|13
1644269460000|2022-02-07 21:31:00|30946.9|30896.2|30947.5|30895.3|30948|30896.5|30946.9|30894.9|13
1644269470000|2022-02-07 21:31:10|30947.7|30897.2|30947.5|30895.7|30948.8|30897.2|30940.8|30890.8|12
1644269480000|2022-02-07 21:31:20|30948.1|30894.9|30947.3|30894.9|30948.5|30894.9|30947.3|30894.7|5
1644269490000|2022-02-07 21:31:30|30945.4|30895.3|30942.3|30892.3|30945.4|30895.3|30940.8|30890.8|4
1644269500000|2022-02-07 21:31:40|30943.3|30892.4|30948.3|30896|30949|30896.3|30943.3|30892.4|14
1644269510000|2022-02-07 21:31:50|30947.7|30895.8|30947.8|30893.7|30949.3|30895.8|30946.3|30888.6|15
1644269520000|2022-02-07 21:32:00|30948.2|30891.1|30946.9|30896.9|30948.5|30897.1|30946.5|30891.1|11
1644269530000|2022-02-07 21:32:10|30946.8|30895.4|30945|30893|30947.8|30896|30945|30892.1|12
1644269540000|2022-02-07 21:32:20|30944.6|30892.9|30948.9|30892.4|30949.4|30893.4|30944.6|30892|7
1644269550000|2022-02-07 21:32:30|30947.9|30894.3|30945.5|30893|30948|30894.6|30944.5|30892.8|9
1644269560000|2022-02-07 21:32:40|30944.3|30892.1|30948|30893.3|30948|30893.3|30943.5|30888.5|9
1644269570000|2022-02-07 21:32:50|30948.4|30893.6|30948.4|30893.6|30949|30894.2|30947|30892.5|9
1644269580000|2022-02-07 21:33:00|30942.2|30890.5|30947.4|30894.2|30947.8|30894.6|30942.2|30890.2|9
1644269590000|2022-02-07 21:33:10|30947.9|30895.2|30950|30893.8|30950.2|30895.2|30947.9|30892.2|9
1644269600000|2022-02-07 21:33:20|30949.8|30893.7|30946.7|30891|30949.8|30893.7|30944.1|30889.9|9
1644269610000|2022-02-07 21:33:30|30946.6|30892.7|30946.4|30891.9|30947|30892.7|30944.9|30891|10
1644269620000|2022-02-07 21:33:40|30944.9|30892.3|30940.5|30889.4|30947.6|30892.4|30940.5|30889.4|6
1644269630000|2022-02-07 21:33:50|30940.6|30889.7|30944.5|30892.6|30944.5|30892.6|30940.6|30889.7|8
1644269640000|2022-02-07 21:34:00|30947.7|30893.4|30948|30891.5|30948.4|30895|30944.7|30891.1|13
1644269650000|2022-02-07 21:34:10|30948.4|30891|30947.8|30892.9|30948.4|30892.9|30947.2|30891|3
1644269660000|2022-02-07 21:34:20|30948.2|30893.1|30946.4|30889.4|30951.4|30893.1|30946.4|30889.4|5
1644269670000|2022-02-07 21:34:30|30945.8|30891.5|30947.1|30890.4|30947.6|30891.5|30945.8|30889.6|6
1644269680000|2022-02-07 21:34:40|30944.8|30894.7|30949.8|30892.9|30949.8|30894.7|30941.2|30889.4|6
1644269690000|2022-02-07 21:34:50|30954|30886|30948.3|30897.2|30954|30899.5|30948.2|30886|9
1644269700000|2022-02-07 21:35:00|30948.9|30895.8|30945.8|30892.1|30950.3|30896.6|30945.8|30891.7|15
1644269710000|2022-02-07 21:35:10|30946|30891.8|30946.4|30893.1|30947|30893.5|30946|30891.8|10
1644269720000|2022-02-07 21:35:20|30946|30893.3|30946.2|30892.4|30952|30898.7|30944.5|30891.7|22
1644269730000|2022-02-07 21:35:30|30945.6|30892.7|30948.6|30895.3|30949.3|30896.3|30945.6|30892.7|14
1644269740000|2022-02-07 21:35:40|30948.5|30895.4|30944.4|30891.4|30948.5|30895.7|30943.3|30891.1|6
1644269750000|2022-02-07 21:35:50|30943.7|30892.5|30945|30892.1|30945.8|30893.7|30943.5|30892.1|7
1644269760000|2022-02-07 21:36:00|30951.7|30892.3|30947.4|30891.5|30951.7|30897.7|30946.7|30891.5|15
1644269770000|2022-02-07 21:36:10|30946.6|30893.4|30947.3|30893.6|30947.9|30894.2|30946.5|30893.3|5
1644269780000|2022-02-07 21:36:20|30947.7|30891.6|30947.9|30893.9|30948.8|30897.3|30945.5|30891.6|17
1644269790000|2022-02-07 21:36:30|30947.8|30896.6|30949.9|30897.6|30949.9|30897.6|30947.8|30896.1|7
1644269800000|2022-02-07 21:36:40|30947.4|30893.9|30947.7|30894.5|30949.7|30895.6|30945.5|30889.1|19
1644269810000|2022-02-07 21:36:50|30944.7|30891.9|30945|30892.5|30946.5|30894|30944.5|30891.4|12
1644269820000|2022-02-07 21:37:00|30945.2|30892.2|30946.1|30892.6|30947.6|30894.5|30945.1|30892.2|9
1644269830000|2022-02-07 21:37:10|30945.9|30892.2|30948.2|30892.2|30948.2|30893.6|30943.8|30891.9|11
1644269840000|2022-02-07 21:37:20|30944.7|30894.7|30945.5|30893.9|30947.2|30894.7|30944.1|30891.1|16
1644269850000|2022-02-07 21:37:30|30945.2|30893.8|30947.8|30895.9|30947.8|30896.3|30945.2|30893.1|14
1644269860000|2022-02-07 21:37:40|30947.1|30894.8|30942.7|30891.5|30947.1|30894.8|30941.8|30891.5|12
1644269870000|2022-02-07 21:37:50|30942|30891.6|30946.8|30894.2|30948.1|30894.3|30942|30890.9|15
1644269880000|2022-02-07 21:38:00|30944.4|30894.4|30944.3|30893.3|30946.4|30894.4|30944|30892.6|11
1644269890000|2022-02-07 21:38:10|30944.5|30893.1|30942.3|30892.3|30945.2|30893.6|30942.3|30891.9|9
1644269900000|2022-02-07 21:38:20|30942.9|30892.9|30945.3|30886.2|30945.3|30894.1|30940.9|30886.2|13
1644269910000|2022-02-07 21:38:30|30944.6|30888.2|30943.4|30890.1|30948.5|30892.7|30942.6|30887.2|22
1644269920000|2022-02-07 21:38:40|30943.3|30889.9|30944.5|30890.4|30944.7|30890.7|30942.8|30889.2|16
1644269930000|2022-02-07 21:38:50|30944.8|30890.3|30947.2|30892.4|30947.2|30892.4|30943.5|30890.2|19
1644269940000|2022-02-07 21:39:00|30945.5|30891.6|30947|30892.4|30947|30892.7|30945.1|30891.3|10
1644269950000|2022-02-07 21:39:10|30946.5|30892.9|30947|30893.2|30947.1|30893.5|30946|30892.6|9
1644269960000|2022-02-07 21:39:20|30947.1|30895.1|30941.8|30891.8|30947.1|30895.7|30941.8|30891.8|9
1644269970000|2022-02-07 21:39:30|30943|30893|30945.7|30895.7|30945.9|30895.9|30939.9|30889.9|7
1644269980000|2022-02-07 21:39:40|30946.3|30896.1|30949.4|30896.3|30949.4|30896.3|30945.5|30893.6|8
1644269990000|2022-02-07 21:39:50|30950|30897|30947.7|30896.9|30950|30899.3|30946.3|30896.3|11
1644270000000|2022-02-07 21:40:00|30946.7|30896|30945.4|30895.4|30947.5|30896.9|30945.4|30895.4|20
1644270010000|2022-02-07 21:40:10|30943.4|30893.4|30942.9|30892.9|30945.7|30894.9|30941.9|30891.9|22
1644270020000|2022-02-07 21:40:20|30942.8|30892.8|30943.9|30893.9|30943.9|30893.9|30941.4|30891.4|16
1644270030000|2022-02-07 21:40:30|30943|30893|30941.1|30891.1|30945.9|30895.9|30940.8|30890.8|23
1644270040000|2022-02-07 21:40:40|30943.2|30893.2|30941.2|30891.2|30944.3|30894.3|30940.9|30890.9|21
1644270050000|2022-02-07 21:40:50|30941.5|30891.1|30941.7|30890.7|30942|30891.5|30941.1|30889.6|10
1644270060000|2022-02-07 21:41:00|30941.5|30891.2|30940.9|30890.6|30941.8|30891.6|30940|30890|11
1644270070000|2022-02-07 21:41:10|30940.8|30890.8|30942.4|30892.4|30942.4|30892.4|30940.6|30890.6|7
1644270080000|2022-02-07 21:41:20|30942.8|30892.8|30940.8|30890.8|30942.8|30892.8|30939.3|30889.3|9
1644270090000|2022-02-07 21:41:30|30942.4|30892.4|30938.3|30888.3|30943|30892.4|30938.1|30888.1|25
1644270100000|2022-02-07 21:41:40|30938.5|30888.5|30941|30891|30941.8|30891.8|30938.3|30888.3|9
1644270110000|2022-02-07 21:41:50|30940.8|30890.8|30940.8|30890.8|30941.1|30891.1|30940.2|30890.2|7
1644270120000|2022-02-07 21:42:00|30939.9|30889.9|30940|30889.9|30941.1|30890.2|30939.5|30887.6|17
1644270130000|2022-02-07 21:42:10|30942.6|30892.6|30940.9|30890.9|30942.6|30892.6|30940.9|30890.9|11
1644270140000|2022-02-07 21:42:20|30941.3|30891.3|30942.9|30892.9|30942.9|30892.9|30941|30890.8|9
1644270150000|2022-02-07 21:42:30|30940|30890|30938.3|30888.3|30941.1|30891.1|30938.3|30888.3|13
1644270160000|2022-02-07 21:42:40|30938.5|30888.5|30937.7|30887.7|30938.5|30888.5|30937.7|30887.7|8
1644270170000|2022-02-07 21:42:50|30937.6|30887.6|30941.9|30885.6|30941.9|30887.6|30937.6|30885.6|13
1644270180000|2022-02-07 21:43:00|30940.3|30885.5|30936.6|30886.6|30940.8|30886.6|30936.6|30885.5|8
1644270190000|2022-02-07 21:43:10|30937.6|30887.6|30940.3|30887.1|30940.3|30889.1|30937.6|30887.1|10
1644270200000|2022-02-07 21:43:20|30940.1|30891|30940.9|30890.9|30941|30891|30939.1|30889.1|10
1644270210000|2022-02-07 21:43:30|30940.5|30890.5|30937.6|30887.6|30941.1|30891.1|30937.6|30887.6|8
1644270220000|2022-02-07 21:43:40|30937.8|30887.8|30939.3|30889.3|30939.8|30889.8|30937|30887|10
1644270230000|2022-02-07 21:43:50|30940.3|30890.3|30940.6|30890.6|30941.5|30891.5|30937.7|30887.7|15
1644270240000|2022-02-07 21:44:00|30942.6|30892.6|30943.4|30893.4|30944.5|30894.5|30939.1|30889.1|12
1644270250000|2022-02-07 21:44:10|30943.2|30893.2|30942.5|30892.5|30943.2|30893.2|30941.2|30891.2|7
1644270260000|2022-02-07 21:44:20|30942|30892|30940.3|30890.3|30942.2|30892.2|30939|30889|9
1644270270000|2022-02-07 21:44:30|30940.4|30890.4|30941.1|30891.1|30942.4|30892.4|30940.4|30890.4|10
1644270280000|2022-02-07 21:44:40|30940|30890|30939.5|30889.5|30940.4|30890.4|30938.5|30888.5|7
1644270290000|2022-02-07 21:44:50|30940.6|30890.6|30942|30890.3|30942|30891.3|30940|30889|10
1644270300000|2022-02-07 21:45:00|30944.9|30887.8|30941.6|30891.6|30946.2|30894.9|30940.8|30887.8|24
1644270310000|2022-02-07 21:45:10|30942|30892|30942|30889.9|30943.9|30893.1|30941.9|30889.9|14
1644270320000|2022-02-07 21:45:20|30941.9|30890.8|30940.9|30890.9|30942|30891.1|30940.5|30890.2|9
1644270330000|2022-02-07 21:45:30|30942.4|30890.6|30943.4|30892.8|30944.5|30894.5|30941.5|30890.6|15
1644270340000|2022-02-07 21:45:40|30943|30892.9|30943.3|30892.5|30944.8|30894|30942.9|30891.6|9
1644270350000|2022-02-07 21:45:50|30943.4|30892.2|30942|30892|30943.4|30893.2|30941|30891|11
1644270360000|2022-02-07 21:46:00|30950|30892.2|30944.8|30893|30950|30895.3|30944.5|30891.1|13
1644270370000|2022-02-07 21:46:10|30944.3|30892|30940.2|30890.2|30945.3|30895.1|30939.8|30889.8|12
1644270380000|2022-02-07 21:46:20|30940.3|30890.3|30942.1|30892.1|30942.8|30892.8|30940.3|30890.3|14
1644270390000|2022-02-07 21:46:30|30945.1|30895.1|30939.9|30889.9|30945.3|30895.3|30938.5|30888.5|11
1644270400000|2022-02-07 21:46:40|30939.7|30889.7|30939.3|30889.3|30945.7|30895.7|30939.3|30889.3|11
1644270410000|2022-02-07 21:46:50|30940.5|30890.5|30944.7|30892|30946.3|30893.4|30940.5|30889.9|12
1644270420000|2022-02-07 21:47:00|30945.2|30891.7|30942|30892|30945.8|30893.3|30941.5|30891.3|10
1644270430000|2022-02-07 21:47:10|30941.9|30891.9|30941.8|30891.8|30944.4|30894.4|30941.5|30891.1|14
1644270440000|2022-02-07 21:47:20|30941.6|30891.6|30943.8|30891.1|30944.4|30893.4|30941.6|30890.6|11
1644270450000|2022-02-07 21:47:30|30943.7|30891.8|30942.1|30892.1|30944.5|30893.8|30940.7|30890.7|18
1644270460000|2022-02-07 21:47:40|30942.5|30892.5|30942|30892|30943.8|30893.8|30941.7|30891.7|15
1644270470000|2022-02-07 21:47:50|30943.9|30892.8|30943|30890.2|30944.2|30894.1|30942.2|30890.2|17
1644270480000|2022-02-07 21:48:00|30942.4|30889.6|30940.8|30890.8|30943.6|30891.1|30939.4|30889.4|21
1644270490000|2022-02-07 21:48:10|30940|30890|30941|30889.6|30941.1|30891.1|30939.8|30889.6|15
1644270500000|2022-02-07 21:48:20|30940.8|30890|30941.4|30890|30942.8|30892.2|30939.1|30889.1|22
1644270510000|2022-02-07 21:48:30|30941.5|30891.6|30939.8|30889.8|30942.9|30891.9|30939.8|30889.5|21
1644270520000|2022-02-07 21:48:40|30939.7|30889.7|30940.2|30890.2|30940.2|30890.2|30938.3|30888|16
1644270530000|2022-02-07 21:48:50|30939.8|30889.8|30937.4|30887.4|30940.3|30890.3|30937|30887|19
1644270540000|2022-02-07 21:49:00|30937.6|30887.6|30940.8|30886.1|30943.3|30888.4|30937.5|30884|20
1644270550000|2022-02-07 21:49:10|30941.6|30885.4|30941.2|30887.3|30942.9|30888.3|30940.9|30885.4|27
1644270560000|2022-02-07 21:49:20|30941.5|30886.9|30936.9|30886.9|30942.4|30888.2|30936.7|30886.7|16
1644270570000|2022-02-07 21:49:30|30937.1|30887.1|30939.2|30888.6|30942|30889.5|30937|30887|17
1644270580000|2022-02-07 21:49:40|30940.3|30889.9|30938.2|30886.9|30940.3|30889.9|30938.1|30885.9|13
1644270590000|2022-02-07 21:49:50|30938.3|30886.4|30937.4|30887.4|30939.3|30888.1|30935.7|30885.7|10
1644270600000|2022-02-07 21:50:00|30936.8|30881.4|30937.9|30884.7|30938.5|30888|30936.2|30880.8|18
1644270610000|2022-02-07 21:50:10|30938.1|30883.1|30938|30885.7|30938.6|30885.7|30937.4|30883.1|14
1644270620000|2022-02-07 21:50:20|30936.3|30886.3|30940.8|30885.8|30942.7|30887.2|30935.7|30880.7|12
1644270630000|2022-02-07 21:50:30|30939.6|30884.8|30939.8|30885.8|30942.4|30885.8|30939.6|30881.4|12
1644270640000|2022-02-07 21:50:40|30940.7|30884|30939.8|30885.8|30940.7|30886.1|30939.5|30883.7|13
1644270650000|2022-02-07 21:50:50|30936.4|30884.5|30939|30886.3|30939.8|30886.8|30936.4|30883.5|24
1644270660000|2022-02-07 21:51:00|30939.2|30886|30939.6|30885.6|30939.9|30887.3|30938.7|30885.4|18
1644270670000|2022-02-07 21:51:10|30939.9|30886.8|30939.6|30889.6|30940.2|30889.8|30938.5|30883.9|24
1644270680000|2022-02-07 21:51:20|30939.8|30889.8|30943.6|30885.9|30945.2|30889.8|30939.8|30883.3|11
1644270690000|2022-02-07 21:51:30|30945|30883.9|30939.9|30884.1|30945|30887.3|30939.7|30883.9|9
1644270700000|2022-02-07 21:51:40|30940.3|30884.3|30938.8|30885|30940.3|30887|30937.7|30884.3|12
1644270710000|2022-02-07 21:51:50|30938.7|30884.4|30938.3|30885.5|30939.5|30885.9|30937.6|30884.2|7
1644270720000|2022-02-07 21:52:00|30937.9|30885.9|30937.4|30885.3|30938.5|30888.4|30937|30884.7|9
1644270730000|2022-02-07 21:52:10|30940.6|30886.2|30941.8|30888.3|30943.6|30888.7|30939.7|30883|8
1644270740000|2022-02-07 21:52:20|30941.7|30888.6|30943.6|30886|30943.6|30888.6|30941.7|30885.6|8
1644270750000|2022-02-07 21:52:30|30942.3|30887.8|30938.3|30886.9|30942.3|30887.8|30936.9|30885.5|7
1644270760000|2022-02-07 21:52:40|30938.8|30887.6|30939.6|30888.8|30943.8|30888.8|30938.4|30886.4|18
1644270770000|2022-02-07 21:52:50|30940.6|30890.5|30942.3|30891.3|30942.3|30891.3|30940|30888.8|7
1644270780000|2022-02-07 21:53:00|30942.6|30888.8|30941.7|30891.7|30942.6|30891.7|30941.2|30888.8|6
1644270790000|2022-02-07 21:53:10|30941.4|30890.9|30940.2|30885.7|30946|30890.9|30939.4|30884.5|13
1644270800000|2022-02-07 21:53:20|30941.9|30885.1|30938.3|30886.7|30941.9|30886.7|30938.3|30885.1|2
1644270810000|2022-02-07 21:53:30|30939.9|30886.4|30947.8|30885.2|30948.2|30890.6|30939.9|30885.2|10
1644270820000|2022-02-07 21:53:40|30948|30885.9|30938.4|30888.4|30948.1|30890.5|30938.4|30885.9|11
1644270830000|2022-02-07 21:53:50|30941.3|30886.4|30946.2|30883.3|30949.1|30887.3|30940.9|30880.2|9
1644270840000|2022-02-07 21:54:00|30945.2|30885.9|30950|30883.6|30952.3|30885.9|30945.2|30881.6|14
1644270850000|2022-02-07 21:54:10|30949.1|30883.9|30944.8|30883.7|30953.1|30884.3|30943.4|30881.6|8
1644270860000|2022-02-07 21:54:20|30944.6|30883.9|30946.5|30883.9|30946.7|30884|30944.6|30883.8|4
1644270870000|2022-02-07 21:54:30|30945.1|30881.1|30945.2|30880.8|30948.5|30884.5|30945.1|30880.8|11
1644270880000|2022-02-07 21:54:40|30945.5|30881.4|30942.8|30883.9|30950.7|30883.9|30942.8|30878.7|13
1644270890000|2022-02-07 21:54:50|30942.1|30884.1|30943.1|30885.2|30943.5|30886.5|30942.1|30883|7
1644270900000|2022-02-07 21:55:00|30944.5|30882.4|30946.5|30882.9|30947.2|30883.2|30944.1|30881.8|15
1644270910000|2022-02-07 21:55:10|30948.8|30882.5|30945.1|30885.9|30948.8|30886|30945.1|30882.5|5
1644270920000|2022-02-07 21:55:20|30945.6|30884.1|30945|30876.7|30945.8|30885.4|30943.6|30875.3|18
1644270930000|2022-02-07 21:55:30|30945.3|30877|30949.9|30874.2|30949.9|30883.2|30940.6|30874.2|13
1644270940000|2022-02-07 21:55:40|30947.3|30876.3|30940.9|30877.9|30949.3|30878.6|30938.8|30873.6|17
1644270950000|2022-02-07 21:55:50|30940.5|30879.1|30945.9|30879|30945.9|30882.7|30938.9|30878|11
1644270960000|2022-02-07 21:56:00|30944.8|30880.4|30945.5|30879.2|30946.9|30880.4|30943.3|30877.3|20
1644270970000|2022-02-07 21:56:10|30946.9|30877.9|30940.1|30878.4|30946.9|30878.6|30937.9|30877.7|8
1644270980000|2022-02-07 21:56:20|30939.8|30881.2|30942.4|30877.1|30946.2|30881.6|30939.8|30874.5|6
1644270990000|2022-02-07 21:56:30|30943|30876.7|30930.7|30877|30948.3|30882|30930.7|30875.6|15
1644271000000|2022-02-07 21:56:40|30944|30878.3|30942.9|30878.9|30952.5|30880.3|30941.4|30869.5|9
1644271010000|2022-02-07 21:56:50|30942.6|30879.6|30940.2|30880.2|30945|30880.4|30935.3|30874.7|14
1644271020000|2022-02-07 21:57:00|30942.9|30878.1|30941.6|30875.2|30949.4|30880.2|30937.5|30869.6|23
1644271030000|2022-02-07 21:57:10|30941|30875.8|30942.5|30875|30946.6|30875.8|30941|30872.6|11
1644271040000|2022-02-07 21:57:20|30941.3|30876.2|30950.4|30870.9|30950.4|30876.2|30941.3|30870.9|4
1644271050000|2022-02-07 21:57:30|30948.2|30872.5|30941.8|30872.8|30949.1|30875.3|30941.7|30871.1|21
1644271060000|2022-02-07 21:57:40|30946.8|30866.8|30942.3|30870.7|30948.7|30870.7|30942.3|30865|9
1644271070000|2022-02-07 21:57:50|30943.2|30870.1|30937.1|30873.2|30944.2|30874.1|30934.7|30869.4|8
1644271080000|2022-02-07 21:58:00|30936.9|30873.5|30950.1|30862.5|30950.1|30873.5|30936.9|30862.5|13
1644271090000|2022-02-07 21:58:10|30948|30864.4|30941.8|30873.1|30950.1|30875.4|30935.1|30862.5|9
1644271100000|2022-02-07 21:58:20|30942.2|30872.9|30943.7|30872.3|30944.5|30873.9|30941.2|30870.6|10
1644271110000|2022-02-07 21:58:30|30945|30871.8|30944.5|30868.9|30945|30878.6|30931.4|30866.6|18
1644271120000|2022-02-07 21:58:40|30942.1|30870.9|30942.1|30867.9|30951|30870.9|30939.8|30863.5|18
1644271130000|2022-02-07 21:58:50|30940|30870.9|30948.8|30862.8|30949|30874.2|30937.5|30862.7|22
1644271140000|2022-02-07 21:59:00|30942.8|30866.1|30955.8|30857.3|30960.5|30869.1|30942.8|30854.4|31
1644271150000|2022-02-07 21:59:10|30956.7|30855.8|30945.8|30864.5|30958.2|30864.5|30945.8|30855.8|28
1644271160000|2022-02-07 21:59:20|30947.2|30863.5|30950.3|30859.4|30956.9|30863.7|30946.5|30855.5|23
1644271170000|2022-02-07 21:59:30|30937|30871.9|30938.8|30873.7|30944.1|30873.7|30937|30869.9|21
1644271180000|2022-02-07 21:59:40|30939.1|30874|30938.8|30873.7|30940.8|30874|30938.8|30871.9|9
1644271190000|2022-02-07 21:59:50|30940.1|30872.8|30936.8|30865.8|30941.8|30874.9|30936.7|30863.1|19
1644271200000|2022-02-07 22:00:00|30941.3|30866.5|30950.7|30864.9|30950.8|30866.5|30941.3|30864.9|6
1644271210000|2022-02-07 22:00:10|30950|30865.5|30950|30865.5|30950|30865.5|30950|30865.5|1
1644271220000|2022-02-07 22:00:20|30948.3|30866.8|30953.5|30861|30953.5|30866.8|30948.3|30861|2
1644271230000|2022-02-07 22:00:30|30949.9|30862.1|30951|30861.7|30951|30862.1|30949.9|30861.7|2
1644271240000|2022-02-07 22:00:40|30953|30861.9|30953|30861.8|30953|30861.9|30953|30861.8|2
1644271260000|2022-02-07 22:01:00|30951.5|30861.9|30951.4|30862.1|30951.5|30862.1|30951.4|30861.9|3
1644271270000|2022-02-07 22:01:10|30953|30861.8|30953|30861.8|30953|30861.8|30953|30861.8|1
1644271280000|2022-02-07 22:01:20|30951.4|30862.1|30950.7|30862.1|30951.4|30862.1|30950.7|30862.1|2
1644271300000|2022-02-07 22:01:40|30952.1|30861.7|30952.1|30861.7|30952.1|30861.7|30952.1|30861.7|1
1644271310000|2022-02-07 22:01:50|30950.7|30862.1|30957.4|30862.6|30957.4|30862.6|30950.4|30861.1|3
1644271320000|2022-02-07 22:02:00|30956.4|30861.3|30956.4|30863.6|30956.4|30863.6|30956.4|30861.3|2
1644271330000|2022-02-07 22:02:10|30955.3|30862.3|30957.4|30869.6|30957.4|30869.6|30955.3|30861.9|3
1644271340000|2022-02-07 22:02:20|30956.9|30868.9|30956.9|30868.9|30956.9|30868.9|30956.9|30868.9|1
1644271350000|2022-02-07 22:02:30|30956.3|30868.8|30956.9|30868.9|30956.9|30868.9|30956.3|30868.8|2
1644271360000|2022-02-07 22:02:40|30956.3|30868.8|30956.9|30868.9|30956.9|30868.9|30956.3|30868.8|2
1644271380000|2022-02-07 22:03:00|30956.1|30867.6|30956.9|30867.9|30956.9|30867.9|30956.1|30867.6|2
1644271390000|2022-02-07 22:03:10|30956.1|30867.6|30956.1|30867.6|30956.1|30867.6|30956.1|30867.6|1
1644271400000|2022-02-07 22:03:20|30956.9|30867.9|30956.9|30867.9|30956.9|30867.9|30956.9|30867.9|1
1644271410000|2022-02-07 22:03:30|30956.1|30867.6|30956.9|30867.9|30956.9|30867.9|30956.1|30867.6|2
1644271420000|2022-02-07 22:03:40|30960|30865.5|30960|30865.5|30960|30865.5|30960|30865.5|1
1644271430000|2022-02-07 22:03:50|30960.1|30864.8|30960|30865.5|30960.1|30865.5|30960|30864.8|2
1644271440000|2022-02-07 22:04:00|30960.1|30864.8|30960.1|30864.8|30960.1|30864.8|30960.1|30864.8|1
1644271450000|2022-02-07 22:04:10|30960|30865.5|30962.8|30862.5|30962.8|30865.5|30960|30862.5|2
1644271460000|2022-02-07 22:04:20|30963.1|30861.6|30962.8|30862.5|30963.1|30862.5|30962.8|30861.6|2
1644271470000|2022-02-07 22:04:30|30963.1|30861.6|30965.7|30863.9|30965.7|30863.9|30962.8|30861.6|4
1644271480000|2022-02-07 22:04:40|30964.7|30865.4|30964.7|30865.4|30964.7|30865.4|30964.7|30865.4|1
1644271490000|2022-02-07 22:04:50|30963.9|30865.9|30963.9|30865.9|30963.9|30865.9|30963.9|30865.9|1
1644271500000|2022-02-07 22:05:00|30966.9|30863.9|30964.2|30863.6|30971.3|30863.9|30964.2|30861|4
1644271520000|2022-02-07 22:05:20|30965.1|30863.7|30963|30867.4|30965.1|30867.9|30963|30863.7|3
1644271530000|2022-02-07 22:05:30|30963.5|30867.9|30962.1|30867|30963.5|30867.9|30962.1|30867|3
1644271540000|2022-02-07 22:05:40|30960.3|30868.2|30960.3|30868.2|30960.3|30868.2|30960.3|30868.2|1
1644271550000|2022-02-07 22:05:50|30960.5|30867.1|30960.5|30867.1|30960.5|30867.1|30960.5|30867.1|1
1644271560000|2022-02-07 22:06:00|30963.3|30865.4|30964.1|30866.4|30964.1|30867.2|30963.1|30865.4|6
1644271570000|2022-02-07 22:06:10|30963.7|30865.9|30963.7|30866.4|30963.7|30866.4|30963.7|30865.9|3
1644271590000|2022-02-07 22:06:30|30962.6|30867|30962.1|30867.4|30962.6|30867.4|30962.1|30867|2
1644271600000|2022-02-07 22:06:40|30962.5|30867|30970.1|30866.8|30970.1|30867|30962.5|30866.2|12
1644271610000|2022-02-07 22:06:50|30969.8|30866.2|30970|30866.2|30970.1|30866.8|30969.8|30866.2|6
1644271620000|2022-02-07 22:07:00|30970.1|30866.8|30971|30867.3|30971|30867.3|30970.1|30866.6|3
1644271630000|2022-02-07 22:07:10|30971.1|30868|30970.4|30867.7|30971.1|30868|30969.6|30867|4
1644271640000|2022-02-07 22:07:20|30970.2||30970.2||30970.2||30970.2||1
1644271670000|2022-02-07 22:07:50|30970.7|30868.3|30970.7|30868.3|30970.7|30868.8|30970.7|30868.3|3
1644271680000|2022-02-07 22:08:00|30969.5|30869.7|30969.5|30869.1|30969.5|30869.7|30969.5|30869.1|2
1644271690000|2022-02-07 22:08:10||30869.7||30869.1||30869.7||30869.1|2
1644271700000|2022-02-07 22:08:20||30869.7||30869.1||30869.7||30869.1|2
1644271710000|2022-02-07 22:08:30|30970.8|30868.3|30970.8|30868.3|30970.8|30868.3|30970.8|30868.3|1
1644271720000|2022-02-07 22:08:40||30868.9||30868.3||30868.9||30868.3|2
1644271730000|2022-02-07 22:08:50||30868.9||30868.3||30868.9||30868.3|2
1644271740000|2022-02-07 22:09:00|30970.7|30867.8|30971.5|30867.9|30971.5|30868.4|30970.7|30867.8|5
1644271750000|2022-02-07 22:09:10|30971.4|30867.8|30972.5|30869.2|30972.5|30869.2|30971.4|30867.8|4
1644271760000|2022-02-07 22:09:20|30973.7|30868.4|30976.7|30866.1|30976.7|30868.4|30973.7|30866.1|3
1644271770000|2022-02-07 22:09:30|30971.6|30871.7|30972.2|30872.4|30972.2|30872.4|30971.6|30871.7|2
1644271780000|2022-02-07 22:09:40|30965|30880.7|30965.1|30876.1|30966|30881.7|30964.1|30876.1|7
1644271790000|2022-02-07 22:09:50||30877.1||30877.1||30877.1||30877.1|1
1644271800000|2022-02-07 22:10:00|30963.1|30843.1|30965.1|30855.2|30965.1|30855.2|30963.1|30843.1|3
1644271810000|2022-02-07 22:10:10|30979.3|30859.3|30978.1|30858.1|30980.1|30864.6|30977.7|30857.8|13
1644271820000|2022-02-07 22:10:20|30976.9|30856.9|30979.3|30859.3|30979.3|30859.3|30976.9|30856.9|6
1644271830000|2022-02-07 22:10:30|30979.6|30859.6|30979.6|30859.6|30979.6|30859.6|30979.6|30859.6|1
1644271840000|2022-02-07 22:10:40|30965|30879|30965|30873.8|30967|30879|30965|30867.3|7
1644271850000|2022-02-07 22:10:50|30964.3|30873.1|30965|30876|30965|30876|30964.3|30873.1|4
1644271860000|2022-02-07 22:11:00|30979.5|30855.7|30978.8|30858.8|30979.5|30858.8|30975.7|30855.7|4
1644271870000|2022-02-07 22:11:10|30976.9|30856.9|30979.4|30859.4|30979.4|30860.6|30975.4|30856.9|4
1644271880000|2022-02-07 22:11:20|30974|30864.1|30980.1|30860.1|30980.1|30864.1|30974|30860.1|4
1644271890000|2022-02-07 22:11:30|30975.7|30864.1|30975.1|30856.2|30976.2|30875|30965|30856.2|7
1644271900000|2022-02-07 22:11:40|30974.6|30857|30965|30862.4|30974.6|30866|30965|30853.1|8
1644271910000|2022-02-07 22:11:50|30970.3|30855|30968.4|30870.3|30970.3|30870.3|30968.4|30855|5
1644271920000|2022-02-07 22:12:00|30976.6|30863.5|30981.4|30861.4|30981.4|30866.6|30974.1|30860.2|12
1644271930000|2022-02-07 22:12:10|30981.5|30861.5|30980.5|30860.5|30981.5|30861.5|30980.3|30860.3|4
1644271940000|2022-02-07 22:12:20|30979.8|30863.1|30980.8|30860.8|30982.1|30863.1|30979.8|30860.8|7
1644271950000|2022-02-07 22:12:30|30973.4|30865.6|30973.7|30866.7|30973.7|30870.9|30970.1|30865.6|11
1644271960000|2022-02-07 22:12:40|30970.6|30866.6|30970.8|30869.4|30972.5|30872.1|30969.1|30866.6|11
1644271970000|2022-02-07 22:12:50|30971.9|30868.1|30973.5|30868.7|30979.7|30869.6|30970.8|30865.7|9
1644271980000|2022-02-07 22:13:00|30974.7|30867.9|30973.6|30868.7|30976.8|30871.1|30973.2|30866.2|10
1644271990000|2022-02-07 22:13:10|30973.2|30870.1|30981.7|30866.6|30982|30871.3|30972.5|30866.6|13
1644272000000|2022-02-07 22:13:20|30981.3|30865.3|30971.5|30868.7|30981.3|30871|30969.1|30865.3|8
1644272010000|2022-02-07 22:13:30|30974|30866.2|30970.4|30868.7|30974.3|30870.5|30969.3|30865.2|8
1644272020000|2022-02-07 22:13:40|30971.1|30867.4|30974.4|30865.1|30974.4|30867.4|30971.1|30865.1|6
1644272030000|2022-02-07 22:13:50|30986.6|30866.6|30973.9|30866.6|30986.6|30870.5|30973.3|30865.1|11
1644272040000|2022-02-07 22:14:00|30985.5|30867.3|30984.9|30868|30986.1|30870.1|30977.5|30866.1|10
1644272050000|2022-02-07 22:14:10|30984.4|30866.9|30977.4|30868.5|30986.8|30869.4|30976.6|30866|10
1644272060000|2022-02-07 22:14:20|30974.1|30866|30969.3|30869.6|30979.4|30869.6|30969.3|30859.5|5
1644272070000|2022-02-07 22:14:30|30971.1|30868.5|30976.4|30864|30976.4|30868.5|30971.1|30864|6
1644272080000|2022-02-07 22:14:40|30976.3|30863|30981|30864.8|30981.8|30869|30970.4|30863|9
1644272090000|2022-02-07 22:14:50|30981.1|30865.5|30981.3|30869.7|30987.2|30873.5|30978.1|30865.5|12
1644272100000|2022-02-07 22:15:00|30981.7|30870.1|30980|30867|30981.7|30870.1|30980|30867|9
1644272110000|2022-02-07 22:15:10|30985|30868.1|30974.3|30867.2|30985|30870.9|30969.6|30867.2|10
1644272120000|2022-02-07 22:15:20|30977.5|30862.8|30969.6|30849.6|30977.5|30873|30959.4|30839.4|11
1644272130000|2022-02-07 22:15:30|30975.7|30855.7|30966.8|30846.8|30975.7|30855.9|30964.5|30844.5|10
1644272140000|2022-02-07 22:15:40|30974.8|30854.8|30974.6|30854.6|30977.6|30858.7|30973.5|30854.6|11
1644272150000|2022-02-07 22:15:50|30975.3|30855.3|30973|30853|30978.1|30859.5|30970.7|30853|10
1644272160000|2022-02-07 22:16:00|30975.2|30855.2|30973.3|30853.3|30975.2|30857.7|30971.3|30853.3|7
1644272170000|2022-02-07 22:16:10|30969.3|30850.8|30971.7|30851.7|30971.7|30851.7|30968.1|30849.8|6
1644272180000|2022-02-07 22:16:20|30971.4|30851.4|30965.7|30865|30971.4|30865|30959.7|30851.1|5
1644272190000|2022-02-07 22:16:30|30967.4|30863.3|30976.8|30856.8|30977.1|30863.8|30952|30832|16
1644272200000|2022-02-07 22:16:40|30977.2|30857.2|30977.4|30857.4|30977.5|30857.5|30976.7|30856.7|10
1644272210000|2022-02-07 22:16:50|30976.4|30856.4|30979|30859|30979.7|30859.7|30976.4|30856.4|8
1644272220000|2022-02-07 22:17:00|30976.8|30856.8|30967.8|30862.1|30977.1|30864.9|30965.2|30855.7|8
1644272230000|2022-02-07 22:17:10|30965.9|30864.3|30959|30855.3|30968|30864.3|30957.2|30839.6|23
1644272240000|2022-02-07 22:17:20|30961.4|30852.7|30955.4|30855|30964.4|30856.1|30952.9|30841.8|15
1644272250000|2022-02-07 22:17:30|30965.6|30854.3|30961.9|30859.2|30971.4|30859.2|30961.9|30850|11
1644272260000|2022-02-07 22:17:40|30963.1|30857.5|30961.8|30856.8|30969.9|30857.5|30961.8|30849.9|9
1644272270000|2022-02-07 22:17:50|30961.7|30856.7|30969.4|30849.4|30970.7|30856.7|30961.7|30849.4|14
1644272280000|2022-02-07 22:18:00|30962|30842|30961.4|30862.6|30975.3|30862.6|30958|30842|18
1644272290000|2022-02-07 22:18:10|30962.4|30852.9|30963.4|30850.7|30965|30853.2|30961.5|30843.6|15
1644272300000|2022-02-07 22:18:20|30962.3|30846.4|30976.4|30856.4|30977.4|30857.4|30960.4|30844.2|11
1644272310000|2022-02-07 22:18:30|30977.9|30857.9|30977.9|30857.9|30977.9|30857.9|30975.9|30855.9|11
1644272320000|2022-02-07 22:18:40|30978.7|30858.7|30978.5|30858.5|30979.3|30859.3|30977|30857|8
1644272330000|2022-02-07 22:18:50|30977.8|30857.8|30964.4|30852.1|30978.1|30859|30963.2|30850.6|9
1644272340000|2022-02-07 22:19:00|30963.2|30850.6|30964.6|30852|30964.6|30852.1|30963.2|30850.6|5
1644272350000|2022-02-07 22:19:10|30961.2|30856.9|30961.9|30860.9|30963.6|30860.9|30961.2|30844.1|7
1644272360000|2022-02-07 22:19:20|30972.8|30858.2|30978|30858|30979.9|30859.9|30972.8|30856.9|9
1644272370000|2022-02-07 22:19:30|30979|30859|30979.9|30859.9|30979.9|30859.9|30977.5|30857.5|5
1644272380000|2022-02-07 22:19:40|30979.5|30859.5|30972.5|30862.9|30979.5|30864.3|30969|30859.5|8
1644272390000|2022-02-07 22:19:50|30970.2|30860.2|30970.3|30860.2|30970.3|30860.2|30970.2|30860.2|2
1644272400000|2022-02-07 22:20:00|30964.2|30844.2|30965|30862.2|30965.5|30862.3|30958.9|30844.2|5
1644272410000|2022-02-07 22:20:10|30970.3|30859.9|30982.3|30862.3|30983.7|30863.7|30970.3|30859.9|5
1644272420000|2022-02-07 22:20:20|30980.8|30860.8|30982.3|30862.3|30982.3|30862.3|30977.5|30859.8|3
1644272430000|2022-02-07 22:20:30|30980.8|30860.8|30972.5|30862.6|30980.8|30863.6|30966.8|30860.8|4
1644272440000|2022-02-07 22:20:40|30970.7|30862|30970.5|30859.6|30977.8|30866.7|30970.5|30859.6|6
1644272450000|2022-02-07 22:20:50|30970.6||30970.6||30970.6||30970.6||1
1644272460000|2022-02-07 22:21:00|30956.9|30863.2|30959.5|30861.2|30959.5|30863.2|30955.5|30861.2|6
1644272470000|2022-02-07 22:21:10|30958.3|30868.7|30963.6|30859.6|30963.6|30868.7|30958.3|30859.6|5
1644272480000|2022-02-07 22:21:20|30965|30859.5|30952.6|30863.1|30965|30864.3|30952.6|30859.5|6
1644272490000|2022-02-07 22:21:30|30954.2|30864.1|30963|30866.6|30965|30870.3|30952.1|30861.2|7
1644272500000|2022-02-07 22:21:40|30961.6|30867.8|30965.3|30864.3|30965.3|30867.8|30961.6|30864.3|4
1644272510000|2022-02-07 22:21:50|30965|30864.1|30963.3|30866.3|30965|30869.4|30960.5|30864.1|5
1644272520000|2022-02-07 22:22:00|30959.8|30849.8|30962.7|30866.3|30964.7|30870.1|30958.9|30849.6|7
1644272530000|2022-02-07 22:22:10|30961.5|30867.6|30965|30864.1|30965|30867.6|30961.5|30864.1|2
1644272540000|2022-02-07 22:22:20|30959.2|30864.6|30959.5|30867.8|30961.7|30867.8|30959.2|30864.1|6
1644272550000|2022-02-07 22:22:30|30960.4|30868.7|30965|30864.1|30965|30868.7|30960.4|30864.1|2
1644272560000|2022-02-07 22:22:40|30958.2|30863.3|30964.7|30860.9|30964.7|30863.3|30958.2|30860.9|5
1644272570000|2022-02-07 22:22:50|30961.5|30841.5|30962.7|30857.2|30963.3|30857.2|30959.7|30841.5|6
1644272580000|2022-02-07 22:23:00|30963.7|30855.3|30963.7|30851.9|30965|30855.3|30963.7|30851.9|3
1644272590000|2022-02-07 22:23:10|30958.6|30864.9|30964.7|30860.9|30964.7|30864.9|30958.6|30860.9|4
1644272600000|2022-02-07 22:23:20|30961.5|30868.3|30965|30864.5|30965|30868.3|30961.5|30864.5|4
1644272620000|2022-02-07 22:23:40|30959.8|30862.8|30964.7|30860.9|30964.7|30862.8|30959.8|30860.9|5
1644272630000|2022-02-07 22:23:50|30963.3|30861.4|30971.5|30851.5|30973.3|30862|30952|30838.1|15
1644272640000|2022-02-07 22:24:00|30971.6|30851.6|30970.6|30850.6|30974.8|30854.8|30970.6|30850.6|11
1644272650000|2022-02-07 22:24:10|30971|30851|30966.8|30849.8|30972.5|30852.5|30966.8|30848.9|14
1644272660000|2022-02-07 22:24:20|30966.3|30849.5|30958.5|30838.5|30968.3|30852.1|30957.8|30838.5|14
1644272670000|2022-02-07 22:24:30|30959.6|30839.6|30952.5|30856.4|30964.6|30856.4|30952.5|30839.6|9
1644272680000|2022-02-07 22:24:40|30952|30861.9|30954.6|30858.8|30954.6|30862.4|30952|30858.5|9
1644272690000|2022-02-07 22:24:50|30962.8|30859.8|30959.3|30859.3|30966.3|30859.8|30959.3|30858.9|9
1644272700000|2022-02-07 22:25:00|30963.2|30858.2|30961.5|30856.8|30963.2|30858.3|30959.1|30856.6|8
1644272710000|2022-02-07 22:25:10|30965.6|30852.6|30957.7|30858.3|30969.9|30858.3|30957.7|30852.6|10
1644272720000|2022-02-07 22:25:20|30949.3|30858.8|30951.9|30857.4|30951.9|30858.8|30949.3|30857.2|6
1644272730000|2022-02-07 22:25:30|30966|30849.6|30961.1|30841.1|30966.1|30850.6|30961.1|30841.1|4
1644272740000|2022-02-07 22:25:40|30948|30851.9|30963.5|30854.1|30969.3|30859.3|30948|30838.9|11
1644272750000|2022-02-07 22:25:50|30963.6|30854.2|30956.4|30861.9|30968.8|30863.4|30956.4|30854.1|11
1644272760000|2022-02-07 22:26:00|30956.9|30860.2|30970.1|30851.2|30970.8|30860.2|30956.9|30849|8
1644272770000|2022-02-07 22:26:10|30967.5|30851.9|30967.2|30847.2|30973.3|30853.3|30958.5|30839.5|11
1644272780000|2022-02-07 22:26:20|30962.9|30842.9|30966.9|30864.1|30967.4|30867|30961.2|30841.2|12
1644272790000|2022-02-07 22:26:30|30967.7|30862.9|30966.9|30851.6|30968.9|30863.1|30965.8|30847.3|10
1644272800000|2022-02-07 22:26:40|30979.4|30859.4|30979.8|30859.8|30981.1|30861.1|30979.2|30859.2|9
1644272810000|2022-02-07 22:26:50|30981.9|30861.9|30981.1|30861.1|30983.1|30863.1|30978.8|30858.8|13
1644272820000|2022-02-07 22:27:00|30980.4|30860.4|30981.1|30861.1|30981.9|30861.9|30980.4|30860.4|8
1644272830000|2022-02-07 22:27:10|30971.4|30853.2|30969.9|30849.9|30971.7|30853.2|30966.5|30846.5|6
1644272840000|2022-02-07 22:27:20|30965.3|30845.3|30964.6|30844.6|30971.5|30860.7|30963.4|30843.4|18
1644272850000|2022-02-07 22:27:30|30965.7|30845.7|30978.2|30858.2|30978.5|30859.9|30963.8|30843.8|12
1644272860000|2022-02-07 22:27:40|30980.8|30860.8|30978.5|30858.5|30980.8|30860.8|30978.5|30858.5|9
1644272870000|2022-02-07 22:27:50|30978.9|30858.9|30977.3|30857.3|30978.9|30858.9|30974.1|30855.5|10
1644272880000|2022-02-07 22:28:00|30975.7|30855.7|30966.7|30846.7|30975.7|30855.7|30966.5|30846.5|7
1644272890000|2022-02-07 22:28:10|30968|30848|30968.5|30848.5|30968.8|30848.8|30966.5|30846.5|7
1644272900000|2022-02-07 22:28:20|30968.8|30848.8|30963.4|30848.3|30969.8|30859.6|30961.9|30848.3|13
1644272910000|2022-02-07 22:28:30|30978|30858|30980.4|30860.4|30980.8|30860.8|30977.9|30857.9|10
1644272920000|2022-02-07 22:28:40|30978.7|30858.7|30972.2|30864.5|30980.9|30865.5|30970.3|30858.7|7
1644272930000|2022-02-07 22:28:50|30973.2|30864.7|30970.6|30865.4|30977.6|30865.4|30969.6|30863|11
1644272940000|2022-02-07 22:29:00|30964.8|30864.6|30967|30862.2|30967|30864.6|30964.7|30862.2|3
1644272950000|2022-02-07 22:29:10|30964.7|30864.4|30964.6|30861.1|30967.1|30864.4|30961.5|30861.1|5
1644272960000|2022-02-07 22:29:20|30965.6|30860.7|30982.6|30862.6|30982.6|30862.6|30965.6|30860.1|9
1644272970000|2022-02-07 22:29:30|30971.1|30866.1|30975.2|30864.1|30975.2|30866.1|30966.1|30863.2|5
1644272980000|2022-02-07 22:29:40|30973.5|30862.7|30975.6|30862.7|30976.9|30864.1|30973.5|30862.7|4
1644272990000|2022-02-07 22:29:50|30971.3|30865|30967.3|30862.1|30971.3|30869|30958.8|30862.1|12
1644273000000|2022-02-07 22:30:00|30957.2|30845.5|30968.1|30848.1|30968.2|30852.6|30957.2|30845.1|15
1644273010000|2022-02-07 22:30:10|30967|30847|30964.3|30852.2|30968.7|30854.9|30962.8|30847|9
1644273020000|2022-02-07 22:30:20|30974.8|30854.8|30977.4|30857.4|30977.4|30857.4|30974.8|30854.8|7
1644273030000|2022-02-07 22:30:30|30978.9|30858.9|30973.8|30853.8|30978.9|30862|30972.8|30852.8|17
1644273040000|2022-02-07 22:30:40|30973.9|30853.9|30975|30855|30975|30855|30973.6|30853.6|11
1644273050000|2022-02-07 22:30:50|30968.3|30848.3|30963|30855.2|30968.8|30855.9|30960|30848.3|7
1644273060000|2022-02-07 22:31:00|30970.3|30850.3|30965.6|30845.6|30970.6|30850.6|30965|30845|9
1644273070000|2022-02-07 22:31:10|30966.4|30846.4|30974.3|30854.3|30974.5|30854.5|30965.1|30845.1|9
1644273080000|2022-02-07 22:31:20|30974.2|30854.2|30974.8|30854.8|30974.8|30854.8|30973.2|30853.3|10
1644273090000|2022-02-07 22:31:30|30974.7|30854.7|30975.4|30855.4|30975.4|30855.4|30973.8|30853.8|10
1644273100000|2022-02-07 22:31:40|30974.8|30854.8|30961|30842.2|30974.8|30854.8|30959.5|30840.1|10
1644273110000|2022-02-07 22:31:50|30960.9|30846|30965.8|30845.8|30968.2|30855.9|30959.5|30845.5|13
1644273120000|2022-02-07 22:32:00|30951.9|30852.7|30966.9|30846.9|30966.9|30853.6|30951.9|30842.4|15
1644273130000|2022-02-07 22:32:10|30975.7|30855.7|30974.5|30854.5|30975.9|30855.9|30974.3|30854.3|6
1644273140000|2022-02-07 22:32:20|30972.5|30852.5|30975|30855|30975.5|30857.9|30970.9|30852.5|11
1644273150000|2022-02-07 22:32:30|30974.2|30855.2|30974.7|30854.7|30975.5|30855.5|30973.3|30853.3|7
1644273160000|2022-02-07 22:32:40|30969.5|30855.8|30966.7|30850.9|30969.5|30863.9|30956.7|30846.3|8
1644273170000|2022-02-07 22:32:50|30966.6|30852.9|30967.2|30847.2|30967.5|30857.1|30966.4|30846.4|10
1644273180000|2022-02-07 22:33:00|30965.9|30846.2|30974.5|30854.5|30975.6|30855.6|30965.9|30846.2|13
1644273190000|2022-02-07 22:33:10|30971.7|30851.7|30974|30854|30974|30854|30971.7|30851.7|9
1644273200000|2022-02-07 22:33:20|30973.8|30853.8|30975.4|30855.4|30975.4|30855.4|30973.8|30853.8|7
1644273210000|2022-02-07 22:33:30|30975|30855|30966.9|30846.9|30975|30855.2|30966.7|30846.7|9
1644273220000|2022-02-07 22:33:40|30955|30850.4|30960.8|30852.3|30961.5|30855.2|30955|30844.5|10
1644273230000|2022-02-07 22:33:50|30969.9|30849.9|30967.9|30847.9|30970.7|30856.7|30965.5|30845.5|13
1644273240000|2022-02-07 22:34:00|30953.8|30856.9|30977|30857|30977.1|30857.1|30953.8|30855.9|7
1644273250000|2022-02-07 22:34:10|30974.8|30854.8|30962.2|30851.7|30975.5|30855.5|30960.6|30848.3|12
1644273260000|2022-02-07 22:34:20|30965.7|30851.2|30965.8|30854.3|30965.9|30854.3|30965.6|30851.1|7
1644273270000|2022-02-07 22:34:30|30954.5|30857.4|30957.5|30859.2|30958.8|30863.8|30954.5|30841.2|15
1644273280000|2022-02-07 22:34:40|30957.6|30859.8|30964.9|30844.9|30969.3|30868.7|30957.6|30843.4|9
1644273290000|2022-02-07 22:34:50|30964.8|30844.8|30966.2|30846.2|30969.9|30849.9|30964.8|30844.8|14
1644273300000|2022-02-07 22:35:00|30968.2|30848.2|30964|30863.3|30969.2|30863.3|30956.9|30846.2|11
1644273310000|2022-02-07 22:35:10|30963.7|30862.8|30961.9|30862.5|30964.4|30864|30960.1|30858.6|10
1644273320000|2022-02-07 22:35:20|30963.9|30865.4|30957.2|30857.7|30963.9|30865.4|30957.2|30854.8|8
1644273330000|2022-02-07 22:35:30|30952.3|30857.6|30958.4|30852.5|30958.4|30857.6|30952.3|30850.1|5
1644273340000|2022-02-07 22:35:40|30967.6|30850.6|30951.4|30859.2|30967.6|30871.5|30950.2|30841.8|12
1644273350000|2022-02-07 22:35:50|30955.2|30860.3|30967.2|30850.8|30967.2|30870.3|30944.5|30840|16
1644273360000|2022-02-07 22:36:00|30967.1|30843.8|30963.5|30858.3|30967.1|30860.9|30960.7|30843.8|16
1644273370000|2022-02-07 22:36:10|30961.9|30858.6|30965.1|30859.3|30966.3|30863.5|30960|30848.5|15
1644273380000|2022-02-07 22:36:20|30966.2|30860.2|30957.8|30862.9|30966.3|30862.9|30955.4|30850.5|8
1644273390000|2022-02-07 22:36:30|30958.2|30856|30958.4|30854.5|30960.6|30858.8|30956.9|30852.9|11
1644273400000|2022-02-07 22:36:40|30957.1|30853|30956|30851.6|30958.3|30859.1|30952.6|30851.6|8
1644273410000|2022-02-07 22:36:50|30953.9|30849.7|30974.7|30859.1|30974.7|30862.6|30953.9|30845.1|12
1644273420000|2022-02-07 22:37:00|30978.2|30858.2|30961.3|30855.6|30978.2|30860.7|30960.6|30850.7|15
1644273430000|2022-02-07 22:37:10|30960.6|30859.5|30961.6|30859.7|30961.6|30864.9|30960.1|30853.7|13
1644273440000|2022-02-07 22:37:20|30961.5|30854.3|30958.3|30861.7|30961.5|30864|30955.3|30854.3|7
1644273450000|2022-02-07 22:37:30|30959.7|30856.6|30967.4|30850.6|30967.4|30858|30956.3|30846.5|9
1644273460000|2022-02-07 22:37:40|30967.3|30853.6|30962.4|30865.5|30967.3|30872.1|30962.4|30853.6|9
1644273470000|2022-02-07 22:37:50|30963.6|30863.4|30966.2|30846.2|30970.6|30872.3|30956.7|30846.2|16
1644273480000|2022-02-07 22:38:00|30961.7|30864.3|30982.5|30862.5|30982.5|30867.6|30961.7|30860.2|21
1644273490000|2022-02-07 22:38:10|30981.2|30865.3|30979.1|30859.1|30983.9|30872.2|30976|30859.1|12
1644273500000|2022-02-07 22:38:20|30978.7|30858.7|30975.2|30861.3|30979.3|30862.7|30972|30858.6|14
1644273510000|2022-02-07 22:38:30|30977.8|30857.8|30962.8|30849.4|30977.8|30872.8|30953.3|30833.3|9
1644273520000|2022-02-07 22:38:40|30959.4|30846.2|30954.2|30860.6|30963|30863.6|30948.3|30838.1|9
1644273530000|2022-02-07 22:38:50|30955.9|30858.9|30977|30857|30977.5|30859.1|30952.9|30855.5|7
1644273540000|2022-02-07 22:39:00|30976.7|30856.7|30977.5|30857.5|30978.3|30858.3|30976.7|30856.7|10
1644273550000|2022-02-07 22:39:10|30977.6|30857.6|30968.8|30864.3|30978.3|30864.3|30968.7|30857.6|7
1644273560000|2022-02-07 22:39:20|30976.1|30856.1|30958.2|30859.5|30977.5|30859.8|30957.7|30856.1|7
1644273570000|2022-02-07 22:39:30|30962.7|30862.2|30966|30851.5|30966.6|30871.8|30945.3|30842.6|14
1644273580000|2022-02-07 22:39:40|30969.1|30854.6|30965|30845|30969.1|30882|30959|30840.4|9
1644273590000|2022-02-07 22:39:50|30965.4|30852|30980.5|30860.5|30981|30861|30965.4|30852|14
1644273600000|2022-02-07 22:40:00|30981.2|30861.2|30979.4|30859.4|30981.9|30862.1|30979.4|30859.4|7
1644273610000|2022-02-07 22:40:10|30972.2|30862.5|30973.8|30860.6|30975.2|30866.3|30969.9|30859|11
1644273620000|2022-02-07 22:40:20|30975.4|30861.1|30960.6|30861|30975.4|30861.1|30959.8|30845.1|8
1644273630000|2022-02-07 22:40:30|30961.1|30865.9|30957|30862.7|30961.1|30870.9|30952.8|30858.1|11
1644273640000|2022-02-07 22:40:40|30957.6|30859|30980.3|30861.4|30980.8|30861.4|30957.6|30859|10
1644273650000|2022-02-07 22:40:50|30978.7|30867.9|30979|30859|30980.3|30867.9|30973.1|30858.3|10
1644273660000|2022-02-07 22:41:00|30967|30866.6|30968.5|30868.3|30976.1|30868.3|30967|30857.5|7
1644273670000|2022-02-07 22:41:10|30977.2|30857.2|30956.7|30852.5|30977.3|30859.5|30956.7|30852.5|8
1644273680000|2022-02-07 22:41:20|30956|30851.7|30957.6|30853.9|30957.7|30861|30954.1|30847.1|8
1644273690000|2022-02-07 22:41:30|30960.7|30865.9|30961.6|30848.7|30962.1|30865.9|30960.7|30848.7|3
1644273700000|2022-02-07 22:41:40|30962.8|30851.1|30978.4|30858.4|30980.2|30861.9|30953.7|30851.1|9
1644273710000|2022-02-07 22:41:50|30978.5|30858.5|30976.2|30856.2|30980.4|30862.9|30969.2|30856.2|14
1644273720000|2022-02-07 22:42:00|30976.5|30856.5|30974.8|30861|30977.8|30861|30974.8|30856.5|7
1644273730000|2022-02-07 22:42:10|30957.2|30856.6|30951.7|30858|30965.5|30860.3|30950|30852.1|5
1644273740000|2022-02-07 22:42:20|30954.8|30849.7|30960.4|30854.1|30962|30860.8|30954.7|30849.6|15
1644273750000|2022-02-07 22:42:30|30964.6|30845.4|30975.8|30855.8|30975.8|30857.9|30947.5|30845.4|8
1644273760000|2022-02-07 22:42:40|30976|30856|30969.8|30867.2|30976.7|30869.2|30967.5|30856|9
1644273770000|2022-02-07 22:42:50|30970.7|30864.4|30964.4|30874.1|30974.3|30875.8|30959.2|30864.4|11
1644273780000|2022-02-07 22:43:00|30965.5|30874.7|30956.8|30872.6|30968.8|30875|30956.8|30872.6|6
1644273790000|2022-02-07 22:43:10|30960.7|30879.8|30960.6|30878.1|30960.9|30879.8|30960.6|30877.6|3
1644273800000|2022-02-07 22:43:20|30960.9|30848.7|30956|30859|30960.9|30862.5|30948.5|30848.7|10
1644273810000|2022-02-07 22:43:30|30960.5|30859.1|30975.2|30858.5|30978.5|30861.3|30960.5|30854.8|18
1644273820000|2022-02-07 22:43:40|30976.4|30856.4|30976.5|30856.5|30977.1|30857.3|30975.7|30855.7|14
1644273830000|2022-02-07 22:43:50|30976.6|30856.6|30978.3|30858.7|30979|30859|30976.1|30856.1|7
1644273840000|2022-02-07 22:44:00|30978.2|30858.2|30953|30867.5|30978.2|30867.5|30951.4|30849.8|7
1644273850000|2022-02-07 22:44:10|30958.3|30855.9|30958.3|30864.5|30958.3|30864.5|30954.9|30855.9|4
1644273860000|2022-02-07 22:44:20|30958.4|30863.1|30979.5|30859.5|30979.5|30864.3|30958.4|30859.5|5
1644273870000|2022-02-07 22:44:30|30980.9|30860.9|30968.7|30863.4|30981.7|30863.4|30968.7|30860.1|7
1644273880000|2022-02-07 22:44:40|30970.1|30863.6|30976.9|30864|30978.1|30864|30970.1|30861.3|5
1644273890000|2022-02-07 22:44:50|30973.9|30864.2|30966.1|30872.5|30977|30872.9|30966.1|30864.2|5
1644273900000|2022-02-07 22:45:00|30973.3|30848.9|30962.6|30865.4|30973.3|30872.3|30959.1|30845.7|9
1644273910000|2022-02-07 22:45:10|30961.3|30854.7|30962.5|30860|30962.6|30862.3|30960.6|30853.1|8
1644273920000|2022-02-07 22:45:20|30966.8|30860.1|30980.9|30860.9|30981.8|30864.9|30966|30856.5|13
1644273930000|2022-02-07 22:45:30|30981|30861|30981.2|30861.2|30981.7|30861.7|30980.9|30860.9|12
1644273940000|2022-02-07 22:45:40|30981.1|30861.1|30981.2|30861.2|30981.6|30861.6|30980.9|30860.9|9
1644273950000|2022-02-07 22:45:50|30981.5|30861.5|30963.1|30862.2|30981.5|30866.3|30962.4|30855.9|12
1644273960000|2022-02-07 22:46:00|30963.5|30862.8|30977.8|30857.8|30978|30862.8|30963.5|30850.6|13
1644273970000|2022-02-07 22:46:10|30977.3|30857.3|30981.7|30861.7|30981.7|30861.7|30974.8|30854.8|7
1644273980000|2022-02-07 22:46:20|30980.4|30861.9|30982|30862|30982|30863.8|30979|30861|29
1644273990000|2022-02-07 22:46:30|30981.8|30861.8|30981.3|30863.3|30982.5|30863.3|30981|30861.4|24
1644274000000|2022-02-07 22:46:40|30981.4|30863.8|30963|30863.8|30981.5|30867.8|30963|30862.9|16
1644274010000|2022-02-07 22:46:50|30962.5|30866.2|30975.6|30857.7|30977|30869.2|30962.2|30856.4|17
1644274020000|2022-02-07 22:47:00|30974.3|30857.6|30968.6|30860.1|30974.7|30865.1|30965.8|30855.2|20
1644274030000|2022-02-07 22:47:10|30981.3|30861.3|30980.5|30860.5|30981.3|30864.6|30979|30859|18
1644274040000|2022-02-07 22:47:20|30980.3|30860.3|30981.7|30861.7|30981.9|30863|30979.6|30860.3|12
1644274050000|2022-02-07 22:47:30|30982|30862|30981.8|30861.8|30982.1|30866.2|30978.5|30861.8|12
1644274060000|2022-02-07 22:47:40|30969.2|30862.5|30968.8|30864.5|30972.1|30864.5|30968.8|30862.5|4
1644274070000|2022-02-07 22:47:50|30969.1|30863.7|30972.2|30868.1|30973.6|30869.5|30968.8|30863.7|8
1644274080000|2022-02-07 22:48:00|30972.5|30868.5|30979.6|30859.6|30981.1|30871.4|30972.5|30859.6|11
1644274090000|2022-02-07 22:48:10|30979.9|30859.9|30981.1|30861.1|30981.2|30861.2|30979.9|30859.9|6
1644274100000|2022-02-07 22:48:20|30980.4|30860.4|30980.8|30862|30981.4|30862.7|30979.4|30860.4|10
1644274110000|2022-02-07 22:48:30|30982.8|30862.8|30966.2|30860.2|30983.2|30871|30962.4|30854.7|20
1644274120000|2022-02-07 22:48:40|30964.8|30860.3|30966.7|30855.8|30967|30871.7|30964.5|30845.7|13
1644274130000|2022-02-07 22:48:50|30963.1|30858.9|30963.8|30858.1|30964.5|30871.1|30961.8|30858.1|10
1644274140000|2022-02-07 22:49:00|30977.6|30857.6|30976.7|30863.8|30982.7|30863.8|30976.7|30857.6|18
1644274150000|2022-02-07 22:49:10|30978.1|30862.3|30980.8|30860.8|30981|30866.8|30976.3|30860.5|10
1644274160000|2022-02-07 22:49:20|30978.9|30861.6|30977.7|30862.2|30981.6|30864|30977.7|30860.6|12
1644274170000|2022-02-07 22:49:30|30969|30867.1|30970.1|30850.1|30970.1|30867.4|30969|30849.7|8
1644274180000|2022-02-07 22:49:40|30970.7|30850.8|30967.2|30856.8|30970.7|30860|30967.2|30850.8|5
1644274190000|2022-02-07 22:49:50|30969|30848.9|30979.4|30862.1|30983.1|30864.2|30969|30848.9|14
1644274200000|2022-02-07 22:50:00|30980.9|30860.9|30980|30864.4|30981.2|30864.4|30976.8|30860.9|7
1644274210000|2022-02-07 22:50:10|30979.7|30861.5|30978.6|30858.6|30981.5|30861.5|30977.5|30858.6|5
1644274220000|2022-02-07 22:50:20|30977.8|30859.6|30963.9|30859.8|30981.1|30875.7|30963.9|30859.6|11
1644274230000|2022-02-07 22:50:30|30963.2|30863.1|30964.6|30856.5|30964.6|30864|30962.7|30854.8|17
1644274240000|2022-02-07 22:50:40|30964|30860.2|30967.2|30863|30973.2|30865|30964|30859.6|26
1644274250000|2022-02-07 22:50:50|30965.8|30865|30981.1|30862.7|30982.2|30865.3|30965.7|30859.5|24
1644274260000|2022-02-07 22:51:00|30981.8|30862|30981.3|30861.3|30982|30863.6|30979.6|30861.3|13
1644274270000|2022-02-07 22:51:10|30981.2|30861.2|30980.4|30860.4|30982.1|30862.4|30980.1|30860.1|10
1644274280000|2022-02-07 22:51:20|30978|30861.3|30965.4|30859.8|30978|30861.7|30964.6|30855|13
1644274290000|2022-02-07 22:51:30|30965.5|30862.5|30966.6|30860|30966.6|30866.1|30961|30856.9|17
1644274300000|2022-02-07 22:51:40|30966.5|30864.9|30981.6|30862|30981.6|30864.9|30960.2|30858|19
1644274310000|2022-02-07 22:51:50|30981.7|30861.7|30981.8|30863.2|30983.5|30870.2|30976.4|30861.4|18
1644274320000|2022-02-07 22:52:00|30981.2|30862.4|30976.6|30863.5|30982.5|30865.2|30976.6|30861.3|11
1644274330000|2022-02-07 22:52:10|30976.9|30864.7|30965.8|30864.2|30978.2|30864.7|30965.8|30863.8|4
1644274340000|2022-02-07 22:52:20|30968.8|30871.1|30962.6|30863.9|30968.8|30871.1|30961.9|30849.1|14
1644274350000|2022-02-07 22:52:30|30963.1|30864.8|30970.1|30853.1|30970.1|30864.8|30961.7|30853.1|14
1644274360000|2022-02-07 22:52:40|30961|30871.2|30979.6|30861.5|30982.6|30871.2|30960|30851.8|27
1644274370000|2022-02-07 22:52:50|30980.4|30861.7|30977.5|30861.9|30981.4|30863.5|30977.5|30859.9|22
1644274380000|2022-02-07 22:53:00|30977.7|30861.8|30979|30861.1|30980|30862.2|30977.5|30859.8|13
1644274390000|2022-02-07 22:53:10|30980.5|30860.5|30964.2|30848.8|30980.5|30864.2|30964.2|30848.8|6
1644274400000|2022-02-07 22:53:20|30963.4|30854.4|30968.3|30866|30969.6|30866|30963.4|30848.8|13
1644274410000|2022-02-07 22:53:30|30969.2|30849.2|30980.5|30860.5|30981|30866.2|30958.9|30845.5|12
1644274420000|2022-02-07 22:53:40|30980.2|30860.2|30978.8|30864.1|30980.5|30866.2|30974.7|30860|10
1644274430000|2022-02-07 22:53:50|30980.9|30860.9|30978.5|30862.4|30981.8|30864.1|30978.5|30860.5|14
1644274440000|2022-02-07 22:54:00|30977.9|30863.1|30961|30859.7|30980.4|30866.9|30959|30845.6|14
1644274450000|2022-02-07 22:54:10|30961.7|30864.4|30971.4|30857|30971.4|30866.4|30961.7|30857|6
1644274460000|2022-02-07 22:54:20|30969.4|30865.5|30968.2|30860.2|30969.6|30865.5|30968.2|30852|6
1644274470000|2022-02-07 22:54:30|30968.9|30851.2|30978.6|30858.6|30980.5|30860.5|30968.9|30851.2|11
1644274480000|2022-02-07 22:54:40|30978.5|30860.1|30981.2|30861.2|30981.2|30861.2|30978.5|30860.1|5
1644274490000|2022-02-07 22:54:50|30980.6|30860.6|30978.7|30863|30981.3|30870.3|30973.7|30860.4|12
1644274500000|2022-02-07 22:55:00|30980.8|30860.8|30968.6|30857|30980.8|30863.3|30966.2|30857|14
1644274510000|2022-02-07 22:55:10|30967.7|30859.3|30969|30853.7|30969|30860.8|30965.9|30853.2|11
1644274520000|2022-02-07 22:55:20|30968.3|30857.8|30979.1|30859.1|30980|30867.9|30967.8|30857.8|12
1644274530000|2022-02-07 22:55:30|30979.9|30862.3|30981.3|30861.3|30981.8|30862.3|30979.9|30860.4|13
1644274540000|2022-02-07 22:55:40|30981.5|30861.5|30979.6|30859.6|30981.9|30861.9|30978.2|30858.2|13
1644274550000|2022-02-07 22:55:50|30979|30859|30964.8|30861.4|30980.9|30864.5|30964|30859|12
1644274560000|2022-02-07 22:56:00|30965.2|30862.4|30963.6|30859.8|30966.3|30866.2|30962.6|30859.8|15
1644274570000|2022-02-07 22:56:10|30964.1|30860.9|30961.5|30867.8|30964.1|30867.8|30961.5|30857.5|13
1644274580000|2022-02-07 22:56:20|30962.2|30868.4|30982.5|30862.5|30984.3|30868.4|30961.5|30861.2|9
1644274590000|2022-02-07 22:56:30|30982.3|30862.3|30978.1|30862.6|30983.8|30867.5|30974.7|30859.9|9
1644274600000|2022-02-07 22:56:40|30974.6|30866.3|30981.1|30861.1|30981.8|30866.3|30974.6|30861.1|10
1644274610000|2022-02-07 22:56:50|30973.9|30860.7|30963.8|30857.8|30973.9|30868|30962|30857.5|12
1644274620000|2022-02-07 22:57:00|30964.4|30859.1|30972|30852|30974.9|30860.5|30963.8|30852|11
1644274630000|2022-02-07 22:57:10|30971.9|30851.9|30978.6|30858.6|30981.5|30862.7|30971.9|30851.9|11
1644274640000|2022-02-07 22:57:20|30979.6|30859.6|30975|30862.6|30980.2|30862.8|30975|30859.1|12
1644274650000|2022-02-07 22:57:30|30977.6|30861|30979.6|30859.6|30980.5|30862.9|30977.3|30859.6|17
1644274660000|2022-02-07 22:57:40|30980|30860|30964.6|30859.8|30980|30865.7|30963.5|30856.3|13
1644274670000|2022-02-07 22:57:50|30964.3|30862.8|30962.1|30862.8|30965.4|30863.3|30961.4|30858.9|20
1644274680000|2022-02-07 22:58:00|30961.6|30862.5|30961.9|30841.9|30963.5|30875.4|30961.6|30841.9|17
1644274690000|2022-02-07 22:58:10|30980.2|30860.2|30981.8|30861.8|30982.9|30866.8|30977.8|30860.2|16
1644274700000|2022-02-07 22:58:20|30982.4|30862.4|30981.6|30861.6|30982.4|30862.8|30981.3|30861.3|13
1644274710000|2022-02-07 22:58:30|30982.1|30862.1|30981|30861|30982.5|30862.5|30980|30860|8
1644274720000|2022-02-07 22:58:40|30967.7|30862.3|30969.3|30855.9|30969.7|30862.3|30967.7|30849.6|6
1644274730000|2022-02-07 22:58:50|30969.6|30853|30967|30847|30970.4|30862.6|30967|30847|11
1644274740000|2022-02-07 22:59:00|30968.9|30861.6|30983.3|30863.6|30983.4|30865.6|30963.7|30848.1|15
1644274750000|2022-02-07 22:59:10|30984.4|30864.4|30982.3|30862.3|30984.4|30867.6|30979.7|30861.6|13
1644274760000|2022-02-07 22:59:20|30980.4|30864.8|30983.1|30863.1|30983.3|30866.1|30979.4|30863.1|6
1644274770000|2022-02-07 22:59:30|30982.9|30862.9|30973.1|30857.8|30983.2|30863.2|30964.8|30853.3|15
1644274780000|2022-02-07 22:59:40|30971.1|30859.1|30981.6|30861.6|30981.7|30862.9|30968.8|30858.7|14
1644274790000|2022-02-07 22:59:50|30981.9|30861.9|30981.8|30864.8|30982.9|30869.8|30976.5|30861.6|19
1644274800000|2022-02-07 23:00:00|30976.5|30861.2|30976.4|30869.8|30987.6|30873.2|30972|30861.2|33
1644274810000|2022-02-07 23:00:10|30978.2|30868.9|30980.4|30860.4|30981.6|30875.1|30963.2|30860.2|27
1644274820000|2022-02-07 23:00:20|30980.9|30860.9|30979.9|30859.9|30981|30861|30978.4|30858.4|21
1644274830000|2022-02-07 23:00:30|30980.2|30860.2|30968.7|30864.4|30983.2|30869.8|30968.7|30858.5|24
1644274840000|2022-02-07 23:00:40|30972.7|30861.6|30968.5|30876.9|30978.7|30876.9|30965.5|30861.6|22
1644274850000|2022-02-07 23:00:50|30967.9|30876.7|30966.1|30868.6|30968.2|30877.5|30966.1|30867.8|19
1644274860000|2022-02-07 23:01:00|30960.8|30876.6|30978.3|30867.4|30983.2|30876.6|30959.2|30862.3|29
1644274870000|2022-02-07 23:01:10|30976.8|30868.1|30976.5|30868.8|30979.8|30869.5|30974.5|30866.3|21
1644274880000|2022-02-07 23:01:20|30976.6|30869.7|30970.1|30873.4|30980.9|30874.7|30968.3|30865.4|10
1644274890000|2022-02-07 23:01:30|30959.9|30880.3|30967.9|30869.8|30968.3|30884.5|30955.5|30865.6|20
1644274900000|2022-02-07 23:01:40|30968.3|30870.3|30961.7|30878.1|30968.3|30878.6|30952.1|30863.6|18
1644274910000|2022-02-07 23:01:50|30958.8|30876.7|30972.6|30870.4|30981.5|30878.7|30958.2|30862.9|8
1644274920000|2022-02-07 23:02:00|30973|30870.8|30974.1|30867.1|30977.9|30876|30958.4|30863.6|16
1644274930000|2022-02-07 23:02:10|30971.4|30869.8|30974.5|30869.9|30980.7|30874.3|30967.4|30864.2|22
1644274940000|2022-02-07 23:02:20|30973.8|30869.6|30970.4|30878.6|30973.8|30880.8|30957|30869.5|14
1644274950000|2022-02-07 23:02:30|30970.3|30878.8|30963.8|30876.8|30978.9|30884.5|30956.9|30853.4|31
1644274960000|2022-02-07 23:02:40|30962.7|30876|30962|30877.3|30968.9|30880.6|30952.7|30875.6|22
1644274970000|2022-02-07 23:02:50|30963.3|30879.6|30977.9|30869.2|30984.7|30879.6|30963.3|30864.2|20
1644274980000|2022-02-07 23:03:00|30977.7|30867.9|30987.6|30867.6|30987.6|30875|30977.1|30865.1|27
1644274990000|2022-02-07 23:03:10|30983.1|30863.1|30986.8|30866.8|30987.9|30867.9|30978.9|30861.8|26
1644275000000|2022-02-07 23:03:20|30986.6|30866.6|30968.6|30867.3|30986.6|30876.1|30954.6|30859.4|28
1644275010000|2022-02-07 23:03:30|30970.4|30867.9|30960.2|30872.7|30974.9|30873|30959.5|30863.3|33
1644275020000|2022-02-07 23:03:40|30960.8|30871.7|30974.3|30866.1|30976.6|30874|30960.3|30865.2|28
1644275030000|2022-02-07 23:03:50|30974.8|30865.6|30976.8|30868.2|30978.4|30868.8|30971.3|30865.2|20
1644275040000|2022-02-07 23:04:00|30981.6|30861.6|30976.4|30865.1|30982.1|30865.9|30974.6|30861.5|24
1644275050000|2022-02-07 23:04:10|30976.2|30865.9|30960.3|30874.3|30976.7|30876.3|30960.3|30865.3|25
1644275060000|2022-02-07 23:04:20|30959.9|30875.7|30961.5|30873.9|30963.6|30877|30959|30873|14
1644275070000|2022-02-07 23:04:30|30963.6|30873.2|30973.8|30874|30973.8|30884.5|30955.7|30873.2|17
1644275080000|2022-02-07 23:04:40|30985.8|30865.8|30970.7|30861.6|30986.2|30866.2|30970|30855.3|36
1644275090000|2022-02-07 23:04:50|30969|30862.4|30971.8|30862.6|30975.9|30862.6|30969|30858.4|25
1644275100000|2022-02-07 23:05:00|30968.2|30864.3|30966.2|30865.6|30972.1|30866.6|30965.6|30859.9|24
1644275110000|2022-02-07 23:05:10|30968.6|30862.4|30964.4|30875|30971.2|30876.2|30957.7|30855.7|20
1644275120000|2022-02-07 23:05:20|30964|30876.2|30955.3|30875.6|30968.3|30876.9|30951|30857.4|38
1644275130000|2022-02-07 23:05:30|30957.7|30877|30972.2|30868.8|30983|30877.7|30957.7|30862.2|16
1644275140000|2022-02-07 23:05:40|30970.9|30870.4|30968.6|30869.6|30982|30872.6|30965.1|30861.6|15
1644275150000|2022-02-07 23:05:50|30968.4|30870.3|30974.3|30869.1|30975.1|30873.1|30961.6|30865.2|17
1644275160000|2022-02-07 23:06:00|30979.5|30862.7|30959|30874.4|30981.1|30879|30955.8|30860.9|15
1644275170000|2022-02-07 23:06:10|30958.6|30876.1|30961.5|30877|30961.5|30880.4|30958.6|30875.2|12
1644275180000|2022-02-07 23:06:20|30961.4|30876.9|30978.1|30863.4|30987.5|30878.4|30952.9|30859.5|17
1644275190000|2022-02-07 23:06:30|30976.9|30865.3|30979.7|30863.2|30985.9|30873.1|30971.9|30860.9|29
1644275200000|2022-02-07 23:06:40|30978.2|30864.1|30976.1|30866.8|30980.4|30867.9|30973.9|30863.2|16
1644275210000|2022-02-07 23:06:50|30976.9|30866|30973.8|30867.6|30978.4|30870.8|30971.1|30866|18
1644275220000|2022-02-07 23:07:00|30978.3|30863.1|30965.9|30880.3|30978.3|30884.9|30958|30863.1|17
1644275230000|2022-02-07 23:07:10|30966.4|30880.9|30965.4|30882.9|30966.4|30882.9|30964.6|30880.3|25
1644275240000|2022-02-07 23:07:20|30966.3|30881.9|30978.3|30866.7|30979.1|30881.9|30966.3|30866.7|6
1644275250000|2022-02-07 23:07:30|30974|30870.5|30977.5|30874.2|30981.2|30874.3|30972.8|30870.5|18
1644275260000|2022-02-07 23:07:40|30981.1|30871.9|30980.9|30869|30986.1|30876.4|30977.1|30866.1|19
1644275270000|2022-02-07 23:07:50|30981.9|30869.4|30965|30884.8|30983.5|30885.9|30956.5|30868.1|15
1644275280000|2022-02-07 23:08:00|30965.4|30884|30964.4|30885|30966.3|30885|30964.1|30882.7|10
1644275290000|2022-02-07 23:08:10|30964.8|30885.7|30960.4|30881.8|30966.1|30885.7|30958.9|30880.3|21
1644275300000|2022-02-07 23:08:20|30960.8|30881.5|30975.1|30872.3|30976.8|30883.7|30960.4|30871.1|20
1644275310000|2022-02-07 23:08:30|30981.3|30868.8|30975.4|30867.9|30981.9|30875.2|30968.2|30867.9|20
1644275320000|2022-02-07 23:08:40|30973.9|30870.2|30980.9|30867.6|30981|30873.6|30971.8|30867.2|13
1644275330000|2022-02-07 23:08:50|30977.6|30872.1|30966.1|30875.6|30977.6|30884.8|30954|30864.9|21
1644275340000|2022-02-07 23:09:00|30967.4|30874.1|30961.9|30879.9|30971.6|30881.6|30954.5|30868.7|16
1644275350000|2022-02-07 23:09:10|30958.1|30880.4|30978.9|30866.2|30980.7|30880.4|30958.1|30863.8|20
1644275360000|2022-02-07 23:09:20|30978.6|30866.3|30974.8|30872.3|30978.6|30872.3|30974.4|30865.8|10
1644275370000|2022-02-07 23:09:30|30973.9|30871.3|30973.2|30868.8|30973.9|30875.1|30962.4|30868.8|10
1644275380000|2022-02-07 23:09:40|30974.1|30868.1|30964.3|30882.7|30976.9|30882.7|30964.3|30868.1|11
1644275390000|2022-02-07 23:09:50|30964.2|30878.8|30965.5|30866.4|30965.7|30880.5|30964.2|30866.4|11
1644275400000|2022-02-07 23:10:00|30965.4|30878.7|30961.7|30881|30965.4|30882.7|30957.3|30876.9|14
1644275410000|2022-02-07 23:10:10|30961.3|30880.9|30964.3|30871.8|30964.7|30883.2|30961.3|30871.8|11
1644275420000|2022-02-07 23:10:20|30963.9|30874.7|30956.9|30870.3|30963.9|30881.7|30955.2|30866.8|12
1644275430000|2022-02-07 23:10:30|30959|30870|30964.3|30883.2|30964.3|30885.3|30958.1|30869.4|16
1644275440000|2022-02-07 23:10:40|30965|30881.2|30963.9|30888.6|30965|30891.3|30957.6|30881.2|12
1644275450000|2022-02-07 23:10:50|30966.1|30882.8|30958.5|30885.4|30969.2|30887|30955.4|30878.6|27
1644275460000|2022-02-07 23:11:00|30958.4|30884.7|30962.9|30881.6|30962.9|30888.4|30957|30881.6|20
1644275470000|2022-02-07 23:11:10|30962.2|30883.6|30960.8|30883|30963.4|30885.3|30957.8|30881.2|23
1644275480000|2022-02-07 23:11:20|30959.8|30883.8|30963.9|30887.6|30965.1|30887.7|30959.8|30882.8|17
1644275490000|2022-02-07 23:11:30|30963.8|30887.1|30961.7|30890.4|30965.3|30890.4|30960.5|30884.2|15
1644275500000|2022-02-07 23:11:40|30962.2|30891.1|30964.6|30884.7|30969.4|30891.8|30958|30883.4|27
1644275510000|2022-02-07 23:11:50|30964.9|30886.3|30967.1|30893.8|30967.2|30893.8|30961.3|30883.9|13
1644275520000|2022-02-07 23:12:00|30974.1|30879.3|30964.9|30886.5|30974.1|30897.9|30958.7|30879.3|17
1644275530000|2022-02-07 23:12:10|30962.8|30889.9|30961.2|30888.3|30965.6|30889.9|30959.5|30885.7|18
1644275540000|2022-02-07 23:12:20|30961.6|30888.7|30962.9|30890.1|30965.3|30893.1|30961.2|30887.5|17
1644275550000|2022-02-07 23:12:30|30964.5|30889.7|30963.9|30892.7|30968.8|30893.6|30963.3|30880.3|11
1644275560000|2022-02-07 23:12:40|30963.2|30891.4|30964|30894.6|30965.8|30895.5|30961.2|30891.4|14
1644275570000|2022-02-07 23:12:50|30965.8|30893.9|30963|30893|30966.9|30895|30961.4|30891|14
1644275580000|2022-02-07 23:13:00|30965|30892.4|30964.4|30895.2|30966.7|30895.2|30962.9|30892.1|14
1644275590000|2022-02-07 23:13:10|30964.6|30895.4|30965|30894.3|30970.2|30895.6|30963.9|30893|14
1644275600000|2022-02-07 23:13:20|30965.2|30894.1|30965.5|30896.2|30968|30899.8|30964.6|30884.3|20
1644275610000|2022-02-07 23:13:30|30967.3|30895.5|30967.2|30897.7|30970.5|30897.7|30965.9|30895.1|14
1644275620000|2022-02-07 23:13:40|30964.2|30897.8|30964.9|30895.6|30968.1|30897.8|30962.5|30886.5|18
1644275630000|2022-02-07 23:13:50|30965|30894.9|30966.7|30897|30966.7|30897|30963.4|30894.9|9
1644275640000|2022-02-07 23:14:00|30978.9|30892.4|30967.9|30895.1|30982.5|30897.1|30967.9|30890|8
1644275650000|2022-02-07 23:14:10|30967.6|30896|30963.9|30899.8|30973.2|30900.2|30963.9|30893.5|14
1644275660000|2022-02-07 23:14:20|30964|30899.9|30968|30899.9|30969.2|30901.9|30964|30898.4|13
1644275670000|2022-02-07 23:14:30|30968.6|30900|30972.5|30900.1|30974.9|30900.4|30968.1|30895.5|9
1644275680000|2022-02-07 23:14:40|30971.7|30900.6|30969.2|30896.8|30971.8|30905.7|30965.5|30896.8|14
1644275690000|2022-02-07 23:14:50|30960.6|30910.2|30969.7|30900.2|30972.2|30910.2|30960.6|30891.4|20
1644275700000|2022-02-07 23:15:00|30970.5|30901|30974.6|30893.7|30974.6|30905.2|30961.2|30893.1|22
1644275710000|2022-02-07 23:15:10|30973.6|30894.4|30966.6|30896.3|30975.3|30897.1|30966.6|30892.8|11
1644275720000|2022-02-07 23:15:20|30966.1|30896.8|30965|30897.2|30968.7|30897.6|30965|30895.6|15
1644275730000|2022-02-07 23:15:30|30958.6|30896.3|30964.3|30894|30972.4|30898.8|30958.6|30888.2|11
1644275740000|2022-02-07 23:15:40|30964.2|30891.9|30968.6|30894.7|30969|30895.7|30964.2|30891.5|17
1644275750000|2022-02-07 23:15:50|30967|30895.9|30967.8|30895|30967.8|30896.5|30966.2|30895|7
1644275760000|2022-02-07 23:16:00|30965.7|30896.9|30966.6|30896.8|30966.6|30897.8|30962.7|30896|10
1644275770000|2022-02-07 23:16:10|30964.7|30897.2|30968.7|30901.7|30974.3|30901.7|30962.9|30895.2|23
1644275780000|2022-02-07 23:16:20|30968.1|30900.6|30968.7|30899.6|30971.3|30901.2|30965|30897.6|20
1644275790000|2022-02-07 23:16:30|30968.8|30900.4|30972.8|30898.7|30972.8|30900.4|30968.8|30898.7|3
1644275800000|2022-02-07 23:16:40|30969.4|30898.5|30967.5|30900|30972.2|30900.6|30966.7|30896.3|14
1644275810000|2022-02-07 23:16:50|30969.6|30903.4|30969.3|30898|30972.4|30903.9|30968.5|30898|20
1644275820000|2022-02-07 23:17:00|30968.8|30899|30966.3|30896.4|30968.8|30907|30957.3|30895|17
1644275830000|2022-02-07 23:17:10|30964.2|30897.9|30963.2|30896.6|30967|30898.6|30962.9|30895.7|23
1644275840000|2022-02-07 23:17:20|30963.5|30896.9|30966|30895.9|30966.6|30897.6|30963.3|30895.1|13
1644275850000|2022-02-07 23:17:30|30966.1|30896|30971.5|30895.9|30971.5|30900.9|30963.6|30895.5|16
1644275860000|2022-02-07 23:17:40|30969.4|30897.5|30969.9|30897.5|30973|30899.7|30969.3|30894.5|14
1644275870000|2022-02-07 23:17:50|30971.5|30895.5|30966.2|30898.6|30973.6|30898.6|30962.5|30895.5|9
1644275880000|2022-02-07 23:18:00|30964.4|30899|30969.3|30892.3|30973|30903.1|30963.4|30890.9|21
1644275890000|2022-02-07 23:18:10|30969.8|30891.5|30966.5|30892.2|30970.8|30897.3|30961.9|30891.5|20
1644275900000|2022-02-07 23:18:20|30966.1|30891.8|30959.2|30894.3|30967.3|30894.9|30959.2|30891.8|12
1644275910000|2022-02-07 23:18:30|30959.3|30894.7|30964.2|30892|30964.3|30894.7|30959.2|30892|12
1644275920000|2022-02-07 23:18:40|30963|30892.7|30956.8|30891.9|30965.8|30893.8|30956.8|30890|9
1644275930000|2022-02-07 23:18:50|30957.1|30893|30957.9|30890.4|30959.4|30893|30956.3|30890.1|16
1644275940000|2022-02-07 23:19:00|30961.8|30889.4|30962.1|30888.4|30962.8|30892.4|30953.6|30888.4|16
1644275950000|2022-02-07 23:19:10|30961.5|30889.6|30957.8|30889.1|30962.5|30891.7|30957.8|30888.7|7
1644275960000|2022-02-07 23:19:20|30957.9|30890.5|30956.7|30896.3|30961.7|30896.8|30956.7|30890.3|11
1644275970000|2022-02-07 23:19:30|30956.1|30891.1|30962.5|30891.1|30963.1|30892.4|30956.1|30890.2|6
1644275980000|2022-02-07 23:19:40|30961.1|30888.7|30958.9|30889.6|30962.1|30891|30956.3|30888.3|11
1644275990000|2022-02-07 23:19:50|30960|30889.4|30961.9|30886.7|30963.6|30891.6|30958.3|30886.6|7
1644276000000|2022-02-07 23:20:00|30962.6|30885.7|30958.5|30893.6|30963.6|30894.6|30951.1|30884.6|11
1644276010000|2022-02-07 23:20:10|30957.3|30894.5|30955|30898|30961.2|30898|30955|30891|9
1644276020000|2022-02-07 23:20:20|30959.2|30893.5|30959.5|30893.2|30959.8|30893.9|30959|30892.7|6
1644276030000|2022-02-07 23:20:30|30958|30894.5|30959.3|30889.7|30962.4|30894.5|30956.2|30888.7|12
1644276040000|2022-02-07 23:20:40|30960.6|30889.4|30963|30892.9|30963.8|30894.8|30957.8|30889.3|14
1644276050000|2022-02-07 23:20:50|30961.8|30894.3|30955.2|30893.5|30964.7|30894.4|30955.2|30891|12
1644276060000|2022-02-07 23:21:00|30955.7|30894.2|30962.1|30892.1|30964.4|30894.6|30955.5|30889.3|8
1644276070000|2022-02-07 23:21:10|30964.5|30888.6|30954.2|30893.7|30966.5|30895.3|30954.2|30886.9|15
1644276080000|2022-02-07 23:21:20|30956.7|30891.1|30958.9|30893.9|30961.6|30893.9|30956.7|30890.7|12
1644276090000|2022-02-07 23:21:30|30961|30892.5|30959.6|30892.6|30961.3|30893.4|30956.4|30891.9|7
1644276100000|2022-02-07 23:21:40|30958.3|30893.6|30958.5|30895|30958.5|30895.8|30956.1|30892.7|11
1644276110000|2022-02-07 23:21:50|30958.4|30894.7|30962.1|30895.7|30964|30895.7|30958.4|30891.1|10
1644276120000|2022-02-07 23:22:00|30958.3|30893.2|30960|30895.5|30963|30898.5|30957.2|30891.1|14
1644276130000|2022-02-07 23:22:10|30959.8|30895.9|30965.9|30892.2|30968.4|30895.9|30959.4|30889.9|11
1644276140000|2022-02-07 23:22:20|30959.6|30893.6|30961.2|30894.2|30961.4|30895|30959.2|30893.5|6
1644276150000|2022-02-07 23:22:30|30961.9|30892.8|30962.2|30889.9|30962.6|30893|30959.5|30889.1|11
1644276160000|2022-02-07 23:22:40|30964.4|30890.8|30964.4|30891.5|30965.4|30891.5|30964.4|30890.3|4
1644276170000|2022-02-07 23:22:50|30953.6|30894.8|30956.2|30897.7|30956.7|30898.2|30951.2|30889.3|7
1644276180000|2022-02-07 23:23:00|30955.3|30896.7|30960.3|30897.3|30961.8|30900.9|30952.8|30894.8|8
1644276190000|2022-02-07 23:23:10|30963.1|30894.6|30958.3|30891.6|30963.1|30896.3|30956.1|30891.6|8
1644276200000|2022-02-07 23:23:20|30959.3|30891.9|30960.7|30890.2|30962.6|30893.6|30959.3|30889.1|7
1644276210000|2022-02-07 23:23:30|30961|30890.3|30966.3|30889.3|30966.3|30890.3|30961|30887.5|7
1644276220000|2022-02-07 23:23:40|30964.3|30891.6|30962.1|30892.8|30964.3|30895.6|30953.9|30891.6|8
1644276230000|2022-02-07 23:23:50|30962.2|30894.6|30957.7|30899.1|30962.2|30899.1|30957.7|30891.4|8
1644276240000|2022-02-07 23:24:00|30959.8|30896.5|30964.2|30892.9|30964.5|30897.8|30959.8|30892.6|11
1644276250000|2022-02-07 23:24:10|30963.7|30893.4|30957.9|30887.6|30963.7|30894.7|30956.6|30887.6|6
1644276260000|2022-02-07 23:24:20|30958.9|30889.5|30959.7|30891.6|30961|30891.6|30958.9|30888.9|7
1644276270000|2022-02-07 23:24:30|30961|30890.8|30958.3|30891.2|30962.2|30892.3|30956.4|30889.1|13
1644276280000|2022-02-07 23:24:40|30959.7|30890.7|30960|30891.3|30960|30892.3|30957.4|30890.6|7
1644276290000|2022-02-07 23:24:50|30959.4|30892.9|30959|30891.7|30963.6|30899|30948.9|30888.1|24
1644276300000|2022-02-07 23:25:00|30958.3|30893.1|30959|30886.2|30961.7|30893.1|30957.9|30885.6|19
1644276310000|2022-02-07 23:25:10|30958.8|30885.9|30958.4|30886.3|30960.9|30888|30956.5|30883.9|11
1644276320000|2022-02-07 23:25:20|30954.9|30889.8|30957.2|30888.6|30957.4|30889.8|30954.1|30887.1|10
1644276330000|2022-02-07 23:25:30|30960.8|30884.3|30952|30887.1|30960.8|30889.4|30950.3|30884.3|13
1644276340000|2022-02-07 23:25:40|30958.3|30886.2|30955.4|30888.6|30958.3|30892|30954.6|30886.2|13
1644276350000|2022-02-07 23:25:50|30953.9|30889.3|30956.9|30888|30957.8|30890.8|30953.9|30887.5|23
1644276360000|2022-02-07 23:26:00|30957.7|30889.5|30954.6|30888.9|30959.7|30889.8|30954.3|30887.9|20
1644276370000|2022-02-07 23:26:10|30954.3|30889.5|30958|30888.6|30959.2|30889.8|30954.3|30886.6|21
1644276380000|2022-02-07 23:26:20|30947.6|30890.2|30951.5|30887.9|30951.5|30892|30947.1|30886.4|10
1644276390000|2022-02-07 23:26:30|30949.9|30887.3|30951.5|30891.9|30951.5|30891.9|30949|30887.3|3
1644276400000|2022-02-07 23:26:40|30949|30891.3|30959.3|30890.9|30959.5|30895.6|30947.4|30890.5|9
1644276410000|2022-02-07 23:26:50|30959.1|30891.2|30959.5|30892.4|30961.6|30893.2|30958.1|30889|7
1644276420000|2022-02-07 23:27:00|30961|30887|30959.9|30888.4|30961.9|30888.4|30959.9|30886.4|6
1644276430000|2022-02-07 23:27:10|30961.6|30887.3|30960.9|30884.5|30961.6|30891.5|30954.1|30884.5|13
1644276440000|2022-02-07 23:27:20|30962.6|30884.4|30958.6|30889.9|30964.5|30890.6|30958.6|30884.4|5
1644276450000|2022-02-07 23:27:30|30956.2|30890.6|30950.3|30894.4|30956.9|30894.4|30950.3|30887.8|7
1644276460000|2022-02-07 23:27:40|30950.8|30895.3|30951.6|30893.5|30951.6|30895.3|30950.8|30892.1|5
1644276470000|2022-02-07 23:27:50|30950.9|30893|30958.6|30891.3|30960.1|30893|30950.9|30889.2|13
1644276480000|2022-02-07 23:28:00|30953.7|30892.1|30956.4|30891.7|30956.4|30892.1|30953.7|30889.4|8
1644276490000|2022-02-07 23:28:10|30956.7|30890.9|30955.3|30890.6|30956.7|30890.9|30952|30888|8
1644276500000|2022-02-07 23:28:20|30952.3|30892.8|30952.3|30892.8|30952.3|30892.8|30951.1|30891.5|3
1644276510000|2022-02-07 23:28:30|30952.6|30893|30954.9|30892.1|30964.6|30896.9|30952.1|30889|9
1644276520000|2022-02-07 23:28:40|30949.6|30895.4|30961.9|30889.7|30961.9|30897.5|30949.6|30889.1|8
1644276530000|2022-02-07 23:28:50|30960|30891.4|30955.7|30889.9|30961.9|30891.4|30954.4|30888.3|17
1644276540000|2022-02-07 23:29:00|30960.2|30889.4|30959.7|30892|30962.3|30892|30958|30889.4|9
1644276550000|2022-02-07 23:29:10|30958.9|30891.7|30962.6|30888.4|30962.6|30893.2|30958.4|30888.4|10
1644276560000|2022-02-07 23:29:20|30961.4|30888.1|30959.1|30895.1|30962.7|30895.1|30958.3|30888.1|7
1644276570000|2022-02-07 23:29:30|30955.4|30893.1|30956.9|30890.7|30956.9|30895.1|30954.5|30890.7|8
1644276580000|2022-02-07 23:29:40|30956.6|30894.1|30961.6|30890.1|30962.1|30895|30956.5|30890.1|11
1644276590000|2022-02-07 23:29:50|30962.1|30890.8|30958.3|30895.2|30962.1|30895.2|30955.7|30890.8|11
1644276600000|2022-02-07 23:30:00|30961.1|30887.4|30957.4|30883.9|30961.7|30888.6|30955.8|30883.9|19
1644276610000|2022-02-07 23:30:10|30955.9|30886.9|30955.4|30887.7|30959.3|30891.6|30951.1|30883.5|12
1644276620000|2022-02-07 23:30:20|30957.9|30886.6|30955.4|30889.6|30957.9|30889.6|30955.4|30886.6|4
1644276630000|2022-02-07 23:30:30|30953.9|30888.7|30954.8|30889.4|30958.5|30890.2|30953.4|30887.7|9
1644276640000|2022-02-07 23:30:40|30958.2|30888.3|30953.6|30887|30958.2|30889.9|30951|30882.5|16
1644276650000|2022-02-07 23:30:50|30953|30891.2|30958.4|30884.7|30960.3|30891.2|30952.8|30880.7|6
1644276660000|2022-02-07 23:31:00|30959.2|30885.9|30952.3|30885.8|30962.4|30888|30951.7|30880.9|14
1644276670000|2022-02-07 23:31:10|30956.3|30885.3|30956.9|30888.1|30956.9|30890.2|30953.4|30885.3|10
1644276680000|2022-02-07 23:31:20|30954.8|30890.7|30954.3|30886.2|30957.5|30890.7|30951.5|30885.3|6
1644276690000|2022-02-07 23:31:30|30955.4|30886|30955|30885.7|30956.5|30887.1|30954.6|30884.7|7
1644276700000|2022-02-07 23:31:40|30954.9|30888|30957.2|30886.9|30957.7|30888.9|30951|30885.5|7
1644276710000|2022-02-07 23:31:50|30956.8|30888|30948.7|30889.6|30956.8|30889.6|30946.9|30884.6|9
1644276720000|2022-02-07 23:32:00|30948.8|30885|30956.3|30886.4|30958.2|30889.2|30948.8|30884.1|10
1644276730000|2022-02-07 23:32:10|30954.8|30888|30958.2|30887.7|30958.2|30892.6|30954|30887.4|6
1644276740000|2022-02-07 23:32:20|30951.9|30888.8|30955.3|30889.3|30956|30890.9|30951.9|30888.8|10
1644276750000|2022-02-07 23:32:30|30955.4|30887.3|30955.6|30889.2|30955.6|30889.7|30954|30885.9|7
1644276760000|2022-02-07 23:32:40|30956.5|30888.9|30953.5|30892.5|30956.5|30892.5|30953.5|30888.9|3
1644276770000|2022-02-07 23:32:50|30947.8|30890.3|30949.9|30894.3|30949.9|30894.3|30947.8|30890.3|5
1644276780000|2022-02-07 23:33:00|30948.9|30885.4|30959.1|30888.6|30959.1|30894.5|30946.2|30885.4|15
1644276790000|2022-02-07 23:33:10|30958.5|30889.5|30955.6|30892.1|30958.5|30892.1|30955.6|30889.5|4
1644276800000|2022-02-07 23:33:20|30950.8|30889.5|30953.5|30889.1|30958.1|30890|30950.8|30888|9
1644276810000|2022-02-07 23:33:30|30952.3|30888.6|30953.2|30890.8|30953.5|30892.1|30949.6|30884.3|9
1644276820000|2022-02-07 23:33:40||30892.2||30889.6||30892.2||30886.3|3
1644276830000|2022-02-07 23:33:50|30952.4|30890.6|30950.5|30894.1|30958.7|30894.1|30950.5|30888.5|9
1644276840000|2022-02-07 23:34:00|30952|30894.4|30953.8|30887.5|30958.8|30894.4|30952|30885.6|9
1644276850000|2022-02-07 23:34:10|30953.7|30887.4|30953.5|30888.9|30953.7|30888.9|30953.4|30886.5|8
1644276860000|2022-02-07 23:34:20|30957.2|30885.4|30960.4|30884.7|30960.4|30886.5|30956|30884.7|8
1644276870000|2022-02-07 23:34:30|30963.3|30883.9|30951.3|30888|30963.3|30888|30951.3|30883.9|5
1644276880000|2022-02-07 23:34:40|30954.2|30888.9|30954.8|30888.7|30957|30892.8|30946.4|30885.7|12
1644276890000|2022-02-07 23:34:50|30958.9|30886.4|30955.5|30889.7|30958.9|30893.2|30952.6|30886.4|11
1644276900000|2022-02-07 23:35:00|30954.6|30890.2|30955.1|30887.5|30956.9|30890.2|30951.6|30886|13
1644276910000|2022-02-07 23:35:10|30954.3|30887.6|30952.6|30889.4|30955.9|30889.5|30949.9|30887.4|11
1644276920000|2022-02-07 23:35:20|30952.7|30891.6|30947.9|30885.7|30952.7|30891.6|30947.9|30885.7|8
1644276930000|2022-02-07 23:35:30|30949.6|30885.1|30952.5|30886.5|30952.6|30888.1|30947.9|30885.1|7
1644276940000|2022-02-07 23:35:40|30952.6|30890.7|30948.4|30898.4|30952.6|30898.4|30947.9|30890.7|3
1644276950000|2022-02-07 23:35:50|30948.3|30895.4|30950.5|30887.9|30950.5|30895.6|30948.3|30886.5|5
1644276960000|2022-02-07 23:36:00|30944.7|30891|30948|30890.7|30948|30891|30944.7|30890.7|2
1644276970000|2022-02-07 23:36:10|30946.8|30889.6|30960.9|30888.7|30960.9|30896.2|30946.8|30888.7|3
1644276980000|2022-02-07 23:36:20|30959.7|30889.8|30958.5|30888|30964.4|30890.2|30948.2|30882.4|17
1644276990000|2022-02-07 23:36:30|30958.9|30886.1|30951.3|30886.9|30959.1|30890.5|30949.1|30884.6|11
1644277000000|2022-02-07 23:36:40|30952.5|30888.1|30952.5|30891.7|30952.5|30892.6|30950.1|30886.6|6
1644277010000|2022-02-07 23:36:50|30946.7|30892.5|30958.7|30887.4|30961.1|30893.6|30946.7|30886.4|9
1644277020000|2022-02-07 23:37:00|30958.4|30887.6|30951.1|30888.7|30958.4|30889.4|30948.8|30886.9|7
1644277030000|2022-02-07 23:37:10|30948.8|30888.6|30949.1|30890.8|30949.1|30890.8|30948.8|30888.6|4
1644277040000|2022-02-07 23:37:20|30947.9|30885.4|30954.3|30891.8|30957|30891.8|30947.9|30875.4|6
1644277050000|2022-02-07 23:37:30|30962.8|30888.9|30959.5|30890.4|30963.8|30892.5|30944.8|30885.1|17
1644277060000|2022-02-07 23:37:40|30959.6|30889.9|30956.1|30884.2|30959.6|30890.7|30951|30884.2|18
1644277070000|2022-02-07 23:37:50|30954.9|30885.1|30954.4|30886.1|30958.6|30886.1|30952.1|30883.2|12
1644277080000|2022-02-07 23:38:00|30953.7|30886.4|30951.3|30887.4|30955.2|30887.4|30950.1|30884.2|12
1644277090000|2022-02-07 23:38:10|30956.4|30885.5|30957.3|30883.8|30957.7|30889|30953.8|30883.6|17
1644277100000|2022-02-07 23:38:20|30956|30886.4|30959.6|30887.3|30961.5|30896|30950.5|30884.9|10
1644277110000|2022-02-07 23:38:30|30956.9|30880.6|30954.7|30890.8|30956.9|30892.2|30951.8|30880.6|6
1644277120000|2022-02-07 23:38:40|30946.9|30888.8|30949.4|30886.9|30954|30888.8|30946.9|30885.7|9
1644277130000|2022-02-07 23:38:50|30952|30886.2|30953.1|30883.8|30953.4|30886.2|30949.4|30881.5|17
1644277140000|2022-02-07 23:39:00|30952.5|30884.1|30957.7|30884.3|30957.7|30887.9|30952.5|30883.8|8
1644277150000|2022-02-07 23:39:10|30959.4|30885.1|30958.9|30885.3|30959.4|30887.4|30956|30884|10
1644277160000|2022-02-07 23:39:20|30950.2|30884.4|30958.2|30891.9|30963.5|30897.2|30949.3|30884.4|13
1644277170000|2022-02-07 23:39:30|30959.1|30892|30957|30889.3|30959.1|30892|30956.4|30885.3|5
1644277180000|2022-02-07 23:39:40|30947.8|30889.1|30954.8|30886.6|30955.4|30889.1|30947.8|30886.6|12
1644277190000|2022-02-07 23:39:50|30953.9|30887.3|30957.4|30885.2|30957.4|30887.3|30952.1|30885.2|8
1644277200000|2022-02-07 23:40:00|30955.2|30887.2|30957.5|30883.5|30961.3|30887.2|30955.2|30879.9|9
1644277210000|2022-02-07 23:40:10|30961.3|30883.3|30959.3|30888.4|30961.8|30888.4|30951.4|30883.3|8
1644277220000|2022-02-07 23:40:20|30959.2|30888|30954.1|30887.9|30961.8|30893.2|30954.1|30885.5|14
1644277230000|2022-02-07 23:40:30|30955.2|30887.2|30955.3|30889|30956.6|30889|30954.5|30885.8|8
1644277240000|2022-02-07 23:40:40|30949|30888.2|30951.8|30886.8|30951.8|30888.9|30949|30886.8|6
1644277250000|2022-02-07 23:40:50|30951.9|30882.7|30958.7|30883|30958.7|30884.9|30951.8|30881.8|12
1644277260000|2022-02-07 23:41:00|30958.9|30878.5|30955.1|30883|30959.4|30883.1|30954|30878.1|19
1644277270000|2022-02-07 23:41:10|30947.6|30887.1|30953.2|30887.1|30955.1|30890.6|30947.6|30885.6|11
1644277280000|2022-02-07 23:41:20|30951.1|30886.6|30952.2|30887.7|30953.2|30887.9|30950.4|30886.3|10
1644277290000|2022-02-07 23:41:30|30953.2|30886.8|30952.1|30887.5|30953.2|30888.2|30950.4|30886.8|5
1644277300000|2022-02-07 23:41:40|30951|30888|30951.3|30889.6|30951.3|30889.7|30951|30888|3
1644277310000|2022-02-07 23:41:50|30947.4|30889.9|30958|30886.8|30958|30894.5|30944.8|30886.8|8
1644277320000|2022-02-07 23:42:00|30955.6|30889.3|30953.4|30892.1|30955.6|30892.1|30953.4|30889.3|4
1644277330000|2022-02-07 23:42:10|30944.6|30892.5|30946.8|30896|30947|30896.8|30944.6|30892.5|8
1644277340000|2022-02-07 23:42:20|30946.6|30895.6|30956.2|30889.3|30959.1|30895.7|30945.8|30885.3|11
1644277350000|2022-02-07 23:42:30|30955.7|30889.8|30953.7|30890|30955.7|30890.6|30951.4|30888.9|7
1644277360000|2022-02-07 23:42:40|30952.8|30890.7|30958.2|30889.3|30958.2|30890.7|30952.8|30889.3|4
1644277370000|2022-02-07 23:42:50|30957.2|30890.6|30954.5|30893|30957.5|30893|30954.5|30890.6|6
1644277380000|2022-02-07 23:43:00|30946.1|30886.4|30950|30899.2|30950|30900|30945.3|30885.9|7
1644277390000|2022-02-07 23:43:10|30950.1|30899|30949.9|30898.6|30950.7|30899|30949.9|30897.9|5
1644277400000|2022-02-07 23:43:20|30944.2|30894|30948|30896.2|30948|30896.4|30944.2|30894|6
1644277410000|2022-02-07 23:43:30|30947.6|30893.8|30956.6|30890.2|30956.6|30894.1|30947.6|30888.5|6
1644277420000|2022-02-07 23:43:40|30947.7|30890.6|30948.6|30894.8|30949.7|30894.8|30944.8|30890.6|6
1644277430000|2022-02-07 23:43:50|30947.5|30894.7|30952.1|30895.8|30952.1|30896|30947.5|30894.3|6
1644277440000|2022-02-07 23:44:00|30945.2|30892.6|30950.9|30892.1|30954.4|30893.6|30945.2|30887.6|6
1644277450000|2022-02-07 23:44:10|30951.3|30892.7|30951.3|30892.7|30951.3|30892.7|30951.1|30892.3|3
1644277460000|2022-02-07 23:44:20|30953.1|30895.4|30959.5|30887|30961.3|30895.4|30953.1|30886.9|8
1644277470000|2022-02-07 23:44:30|30960.2|30887.7|30951.9|30895.8|30960.2|30896|30950.8|30887.7|7
1644277480000|2022-02-07 23:44:40|30951.3|30896|30952.8|30895.3|30952.8|30896|30951.3|30895.3|3
1644277490000|2022-02-07 23:44:50|30952.6|30892.1|30947.3|30897.3|30952.6|30897.3|30944.6|30892.1|7
1644277500000|2022-02-07 23:45:00|30949.7|30899.2|30954|30888.6|30955.8|30899.2|30945.2|30887.5|11
1644277510000|2022-02-07 23:45:10|30951.9|30891|30957|30889.6|30959.8|30892.2|30951.9|30887.3|8
1644277520000|2022-02-07 23:45:20|30956.1|30890.8|30954.7|30892.3|30956.1|30892.6|30954|30890.8|6
1644277530000|2022-02-07 23:45:30|30946|30891.4|30948.6|30894.2|30948.6|30894.2|30946|30891.4|6
1644277540000|2022-02-07 23:45:40|30948.5|30893.5|30948.4|30893.2|30948.5|30893.5|30948.4|30893.2|2
1644277550000|2022-02-07 23:45:50|30943.9|30889.5|30950.1|30898.4|30950.1|30898.8|30943.9|30889.5|7
1644277560000|2022-02-07 23:46:00|30949.5|30899.1|30951.3|30896|30951.3|30899.1|30949.4|30896|3
1644277570000|2022-02-07 23:46:10|30945.2|30891|30947|30892.5|30947.4|30892.5|30945.2|30891|4
1644277580000|2022-02-07 23:46:20|30948.4|30893.3|30956.9|30883.7|30960.1|30893.3|30947.2|30883.7|13
1644277590000|2022-02-07 23:46:30|30954.2|30887.8|30952.7|30891.8|30956|30891.8|30952.7|30887.8|5
1644277600000|2022-02-07 23:46:40|30954.6|30889.9|30948.9|30898.9|30955|30898.9|30948.1|30889.8|7
1644277610000|2022-02-07 23:46:50|30948.8|30898.8|30950.5|30889.5|30954.5|30898.8|30948.3|30887.5|8
1644277620000|2022-02-07 23:47:00|30950.8|30890.3|30954.3|30888.1|30954.5|30890.3|30950.8|30887.2|8
1644277630000|2022-02-07 23:47:10|30953.1|30888.5|30951.1|30890.4|30953.1|30890.4|30951.1|30888.5|4
1644277640000|2022-02-07 23:47:20|30954.6|30890.8|30946.4|30892.3|30955.9|30892.3|30945.3|30889.4|7
1644277650000|2022-02-07 23:47:30|30946.2|30884.9|30956.8|30888.2|30956.8|30889.4|30946.2|30884.9|4
1644277660000|2022-02-07 23:47:40|30955.7|30889.4|30945.2|30892.8|30955.7|30896.3|30945.2|30889.4|6
1644277670000|2022-02-07 23:47:50|30945.1|30894|30952.6|30889.4|30955.8|30894.9|30945.1|30885.8|8
1644277680000|2022-02-07 23:48:00|30952.5|30889.8|30954.8|30887.2|30954.8|30889.8|30952.2|30887.2|6
1644277690000|2022-02-07 23:48:10|30953.7|30887.5|30950.5|30887.3|30957.4|30888.5|30950|30887.1|7
1644277700000|2022-02-07 23:48:20|30953.6|30885.6|30955.4|30886.6|30955.8|30888.3|30952.9|30885.6|7
1644277710000|2022-02-07 23:48:30|30955.1|30889.5|30951.2|30895|30958|30895|30951.2|30886.4|5
1644277720000|2022-02-07 23:48:40|30951.1|30895.1|30951.7|30887.1|30952.9|30895.1|30944.6|30887.1|6
1644277730000|2022-02-07 23:48:50|30948.7|30888.9|30953.2|30888.9|30953.2|30890.7|30948.7|30887.3|9
1644277740000|2022-02-07 23:49:00|30954.8|30887.5|30953.2|30889.1|30955.2|30889.1|30953.2|30887|4
1644277750000|2022-02-07 23:49:10|30955.5|30889.3|30957.8|30886.6|30957.8|30890.5|30947.9|30886.6|6
1644277760000|2022-02-07 23:49:20|30954.3|30890.5|30954.8|30889.4|30955.9|30891.3|30953.2|30888.7|5
1644277770000|2022-02-07 23:49:30|30956|30888.2|30952.3|30891.4|30956|30893.4|30950.6|30888.2|10
1644277780000|2022-02-07 23:49:40|30951.4|30892.5|30950.3|30889.2|30953.5|30892.5|30950.3|30887.8|13
1644277790000|2022-02-07 23:49:50|30949.5|30888.1|30948.9|30885.1|30951|30889.9|30948.8|30883.9|17
1644277800000|2022-02-07 23:50:00|30950.2|30884.9|30950.1|30888.2|30954.7|30889.2|30947.7|30884.9|13
1644277810000|2022-02-07 23:50:10|30948.7|30889.1|30948.4|30888.9|30948.7|30889.7|30947.9|30888.9|4
1644277820000|2022-02-07 23:50:20|30948.8|30889.1|30950.2|30888.6|30950.2|30894.6|30943.6|30888.6|6
1644277830000|2022-02-07 23:50:30|30949.4|30889.9|30948.5|30887.9|30954.3|30890.7|30948.5|30886.4|7
1644277840000|2022-02-07 23:50:40|30948.3|30887.7|30948.9|30888.5|30950.7|30888.6|30948|30886.3|13
1644277850000|2022-02-07 23:50:50|30948.1|30888.7|30952.2|30886.5|30952.2|30889|30948.1|30885.6|8
1644277860000|2022-02-07 23:51:00|30951.8|30887.3|30947|30888.3|30955.3|30888.3|30947|30883.7|10
1644277870000|2022-02-07 23:51:10|30946.9|30887.5|30954.4|30884.8|30955.7|30887.5|30946.9|30881.6|10
1644277880000|2022-02-07 23:51:20|30953.3|30886.3|30952.1|30887.9|30954.1|30889.5|30950.8|30885.4|7
1644277890000|2022-02-07 23:51:30|30946.6|30889.3|30951.8|30886.2|30951.8|30889.8|30946.6|30885.8|8
1644277900000|2022-02-07 23:51:40|30952|30885.9|30944.8|30888.6|30952|30888.9|30944.8|30885.9|6
1644277910000|2022-02-07 23:51:50|30945.1|30888.8|30944.7|30891.8|30946.4|30891.8|30943|30888.7|5
1644277920000|2022-02-07 23:52:00|30944.6|30891.3|30947|30886.2|30955.9|30891.3|30943.8|30882.4|5
1644277930000|2022-02-07 23:52:10|30948.7|30885.2|30951.1|30888.7|30956.1|30888.7|30948.7|30884.1|12
1644277940000|2022-02-07 23:52:20|30949.8|30890.1|30948|30885.3|30953.1|30890.9|30944.8|30885.1|19
1644277950000|2022-02-07 23:52:30|30947.5|30886.1|30946.3|30884.8|30950.1|30886.1|30946.3|30883.5|11
1644277960000|2022-02-07 23:52:40|30946.2|30884.7|30949.8|30880.9|30951.2|30888.9|30941.3|30880.9|8
1644277970000|2022-02-07 23:52:50|30949.3|30882.2|30948.8|30884.9|30955.5|30885.6|30947.1|30878.8|9
1644277980000|2022-02-07 23:53:00|30948.9|30882.9|30946.5|30884.7|30950.3|30885.5|30945.2|30882.7|20
1644277990000|2022-02-07 23:53:10|30945.8|30885.1|30949.7|30883.9|30949.7|30885.1|30945.8|30883.2|7
1644278000000|2022-02-07 23:53:20|30943.1|30883.8|30947.7|30885.5|30949.1|30886.7|30941.8|30883|12
1644278010000|2022-02-07 23:53:30|30947.8|30885.2|30948.5|30883.9|30948.5|30887.9|30937.8|30882.4|13
1644278020000|2022-02-07 23:53:40|30948|30884.5|30945.6|30882.2|30948.2|30889.8|30943.4|30880.6|17
1644278030000|2022-02-07 23:53:50|30944.4|30883.1|30944.2|30885.7|30945.8|30885.7|30943.9|30882.7|6
1644278040000|2022-02-07 23:54:00|30948.4|30882.2|30945.8|30883.9|30948.4|30884.3|30945.8|30881.8|8
1644278050000|2022-02-07 23:54:10|30945.2|30884.3|30941.8|30884.7|30950.2|30885.8|30941.8|30884.3|4
1644278060000|2022-02-07 23:54:20|30941|30886.2|30947.9|30883.4|30949.9|30886.4|30941|30881.1|5
1644278070000|2022-02-07 23:54:30|30947.1|30883.5|30946|30887.6|30950.1|30887.6|30946|30882.3|6
1644278080000|2022-02-07 23:54:40|30948.6|30888.4|30941.7|30886.5|30948.6|30889.8|30941.7|30886.5|8
1644278090000|2022-02-07 23:54:50|30940.2|30887.3|30950.1|30883.2|30950.4|30887.3|30940.2|30882.6|9
1644278100000|2022-02-07 23:55:00|30948.7|30883.6|30944.2|30883.4|30950.6|30886.7|30944.2|30883.4|11
1644278110000|2022-02-07 23:55:10|30945.8|30884.2|30950.5|30883.3|30950.7|30886|30945.8|30882.2|8
1644278120000|2022-02-07 23:55:20|30948.7|30886.3|30949.8|30885.3|30952.1|30886.3|30948.7|30882.5|13
1644278130000|2022-02-07 23:55:30|30949.4|30885.8|30942.5|30885|30949.4|30889.7|30942.5|30885|5
1644278140000|2022-02-07 23:55:40|30945.5|30886.3|30946.8|30885.2|30949.5|30886.3|30945.2|30883.1|5
1644278150000|2022-02-07 23:55:50|30946.5|30883.6|30943.2|30884.7|30946.8|30885.2|30943.2|30883.6|5
1644278160000|2022-02-07 23:56:00|30941.1|30882.6|30946.6|30885.4|30951.4|30885.4|30941.1|30880.9|13
1644278170000|2022-02-07 23:56:10|30946.5|30885.7|30944.2|30884.5|30955.2|30887.6|30943.5|30881.8|14
1644278180000|2022-02-07 23:56:20|30943.8|30884.1|30945.6|30887.1|30949.2|30887.7|30943.8|30880.9|16
1644278190000|2022-02-07 23:56:30|30945.5|30888|30946.6|30883.5|30947.1|30888.8|30938.5|30882.3|15
1644278200000|2022-02-07 23:56:40|30947.6|30882.9|30947.3|30883.5|30948.2|30884.1|30945.8|30882.1|12
1644278210000|2022-02-07 23:56:50|30945.8|30884|30950.2|30884.6|30950.7|30884.6|30945.8|30883.5|4
1644278220000|2022-02-07 23:57:00|30952.5|30882.1|30949.7|30883.5|30952.6|30886.4|30941.9|30882.1|13
1644278230000|2022-02-07 23:57:10|30950.2|30882.8|30953.8|30882.3|30953.8|30887.2|30945.1|30881.8|11
1644278240000|2022-02-07 23:57:20|30951.8|30884.3|30946.4|30884.8|30952.7|30888.3|30943.9|30883.2|11
1644278250000|2022-02-07 23:57:30|30946.9|30884.2|30945.3|30886.3|30948.9|30886.3|30945.3|30883.5|15
1644278260000|2022-02-07 23:57:40|30942.3|30886.5|30945.8|30885.5|30947.6|30886.5|30942.3|30883.7|20
1644278270000|2022-02-07 23:57:50|30946.5|30885.6|30947.5|30885|30950|30886.4|30944|30882.8|13
1644278280000|2022-02-07 23:58:00|30946.2|30885.9|30945.6|30887.3|30946.2|30887.3|30945.3|30885.9|8
1644278290000|2022-02-07 23:58:10|30945.8|30883.3|30950.7|30887.9|30957.4|30890.5|30939.4|30880.6|12
1644278300000|2022-02-07 23:58:20|30953.7|30884.3|30954|30885|30954|30889|30948.9|30884.3|5
1644278310000|2022-02-07 23:58:30|30955.4|30883.3|30946.6|30886.1|30955.4|30886.1|30945.1|30883.3|7
1644278320000|2022-02-07 23:58:40|30946.9|30886.5|30949.4|30885.1|30950.2|30886.7|30946.9|30884.1|9
1644278330000|2022-02-07 23:58:50|30945.6|30886.3|30940.2|30889.2|30946.1|30889.2|30938.7|30885.9|8
1644278340000|2022-02-07 23:59:00|30940.1|30889.5|30950.3|30883.4|30955.4|30889.5|30940.1|30881.9|11
1644278350000|2022-02-07 23:59:10|30952.8|30882.2|30953.9|30878.3|30956|30888.4|30937.8|30876|11
1644278360000|2022-02-07 23:59:20|30948.7|30884.5|30952.1|30880.4|30952.1|30884.5|30948.5|30880.4|6
1644278370000|2022-02-07 23:59:30|30953|30879.5|30944|30882|30953|30882.3|30940.2|30879.5|9
1644278380000|2022-02-07 23:59:40|30942.7|30882.3|30945.4|30887.6|30945.4|30887.6|30942.7|30882.3|2
1644278390000|2022-02-07 23:59:50|30949.7|30887.7|30948.6|30884.7|30958|30887.7|30937.3|30877|12
1644278400000|2022-02-08 00:00:00|30943.8|30877.1|30940.9|30882|30943.8|30882.3|30935.2|30876.8|38
1644278410000|2022-02-08 00:00:10|30939.8|30882.3|30942.2|30881.3|30943.5|30883.2|30938.5|30879.5|29
1644278420000|2022-02-08 00:00:20|30942.4|30881.6|30943.8|30883|30944.2|30883|30942.1|30880.4|17
1644278430000|2022-02-08 00:00:30|30945.7|30882|30937.4|30884.9|30945.7|30884.9|30933.7|30879.3|23
1644278440000|2022-02-08 00:00:40|30936.6|30882.4|30940.5|30880.7|30944.9|30886.7|30933.5|30876.4|37
1644278450000|2022-02-08 00:00:50|30942.9|30880.5|30940.2|30881.5|30947.9|30884.6|30935.4|30876.7|40
1644278460000|2022-02-08 00:01:00|30937.5|30878.8|30942.4|30883.7|30949|30885.7|30937.5|30878.8|39
1644278470000|2022-02-08 00:01:10|30943.1|30882.8|30942.4|30882.7|30943.2|30885.1|30940.1|30880.8|34
1644278480000|2022-02-08 00:01:20|30941.6|30883|30941.4|30880.3|30943.5|30883|30939.5|30879.9|27
1644278490000|2022-02-08 00:01:30|30941.3|30881.2|30944.6|30887.4|30951.3|30887.4|30938|30880|18
1644278500000|2022-02-08 00:01:40|30942.1|30892.1|30950.2|30882.6|30950.2|30892.2|30937|30882.5|23
1644278510000|2022-02-08 00:01:50|30948.7|30883.2|30952.5|30884.3|30953.5|30887.5|30947.2|30883.2|9
1644278520000|2022-02-08 00:02:00|30949.1|30885.1|30946.2|30884.5|30951.1|30887.7|30944.5|30884.1|16
1644278530000|2022-02-08 00:02:10|30946.6|30884.9|30945.5|30888.3|30961|30890.2|30938.2|30881|22
1644278540000|2022-02-08 00:02:20|30939.3|30884.7|30949.4|30885.7|30949.4|30890.1|30937.3|30883.8|30
1644278550000|2022-02-08 00:02:30|30945.9|30888.2|30944.3|30894.3|30954.2|30894.3|30938.3|30883.2|26
1644278560000|2022-02-08 00:02:40|30944.1|30894.1|30950.8|30887|30952.1|30894.2|30943.1|30886.8|21
1644278570000|2022-02-08 00:02:50|30946.1|30889.8|30949.7|30890|30953.2|30890.5|30946.1|30888.2|20
1644278580000|2022-02-08 00:03:00|30950.8|30890.2|30951|30890.1|30953.2|30890.5|30950.8|30889|17
1644278590000|2022-02-08 00:03:10|30950.6|30889.8|30949.7|30891.1|30952.9|30893.6|30944.8|30888|24
1644278600000|2022-02-08 00:03:20|30949.4|30891.8|30949.1|30890|30952.1|30892.8|30946.7|30888.9|19
1644278610000|2022-02-08 00:03:30|30948.1|30890.7|30946.7|30889.5|30950.2|30891.8|30944.6|30889.2|15
1644278620000|2022-02-08 00:03:40|30946.2|30891.5|30948.5|30891.7|30950.4|30894|30945.7|30890.9|14
1644278630000|2022-02-08 00:03:50|30950|30893.9|30947.5|30882.7|30953.5|30896|30939.1|30881.6|22
1644278640000|2022-02-08 00:04:00|30947.8|30882.1|30947.7|30885.9|30951.7|30887.9|30945.6|30881.4|12
1644278650000|2022-02-08 00:04:10|30944.4|30885.4|30942|30885.1|30944.4|30887.2|30941.6|30883.5|26
1644278660000|2022-02-08 00:04:20|30941.8|30885.9|30940.4|30890.4|30944|30894|30939.5|30885.9|7
1644278670000|2022-02-08 00:04:30|30940|30889.3|30942.1|30886.1|30947.7|30890.8|30940|30884|7
1644278680000|2022-02-08 00:04:40|30937.9|30887.9|30940.3|30886.7|30948|30887.9|30937.9|30880.8|29
1644278690000|2022-02-08 00:04:50|30939.8|30886|30939.3|30885.3|30943.9|30886.7|30938.7|30884.1|26
1644278700000|2022-02-08 00:05:00|30941.1|30884.4|30962.1|30882.2|30970.3|30887.8|30941|30875.4|25
1644278710000|2022-02-08 00:05:10|30956.9|30885.1|30953|30885.7|30960.2|30888|30951.5|30883.9|38
1644278720000|2022-02-08 00:05:20|30953.5|30886.6|30951.5|30888.5|30958.4|30890.1|30949.6|30881.5|32
1644278730000|2022-02-08 00:05:30|30954.8|30886.9|30954.2|30886.4|30956.8|30888.7|30951.4|30884.9|16
1644278740000|2022-02-08 00:05:40|30953.5|30887.6|30958.8|30887|30965.9|30891.5|30952.7|30881.8|19
1644278750000|2022-02-08 00:05:50|30958|30885.1|30954.7|30887.3|30958.4|30891.3|30952.7|30883.9|28
1644278760000|2022-02-08 00:06:00|30956.1|30885.4|30953.2|30886.3|30957.9|30888.3|30953.2|30884.5|26
1644278770000|2022-02-08 00:06:10|30955.3|30887.9|30963.9|30886.4|30964.7|30893.2|30952.7|30882.3|28
1644278780000|2022-02-08 00:06:20|30962.3|30887.8|30956.4|30879.8|30962.3|30888.6|30954.7|30879.6|26
1644278790000|2022-02-08 00:06:30|30956.7|30881.4|30961.3|30888.9|30961.8|30890|30954.4|30880.9|29
1644278800000|2022-02-08 00:06:40|30960.3|30888.5|30961.8|30890.8|30961.8|30892|30958|30887.2|25
1644278810000|2022-02-08 00:06:50|30962.2|30890.3|30961.6|30889.1|30962.6|30892.8|30956.2|30883.2|26
1644278820000|2022-02-08 00:07:00|30958.6|30892.1|30959.4|30885.3|30962.8|30892.1|30952.5|30882.4|33
1644278830000|2022-02-08 00:07:10|30960.6|30884|30955.8|30886.2|30961.8|30890.4|30951.6|30884|27
1644278840000|2022-02-08 00:07:20|30957.2|30884.9|30954.9|30886|30957.2|30888.5|30950.9|30884.9|14
1644278850000|2022-02-08 00:07:30|30955.6|30886.7|30956.2|30884.6|30958.5|30887.5|30955.1|30883.2|22
1644278860000|2022-02-08 00:07:40|30955.6|30885|30948.9|30890|30967.3|30891|30948.9|30883.8|25
1644278870000|2022-02-08 00:07:50|30950.9|30889.9|30958.9|30886.8|30964.7|30891.8|30948.2|30883.1|28
1644278880000|2022-02-08 00:08:00|30958.3|30887.5|30954.6|30888.5|30961.8|30890.6|30952.8|30882.5|32
1644278890000|2022-02-08 00:08:10|30963.2|30886.4|30959.2|30891.8|30963.2|30891.8|30954.1|30883.8|27
1644278900000|2022-02-08 00:08:20|30960.3|30892|30961.8|30892|30962.1|30892|30957.1|30888.9|30
1644278910000|2022-02-08 00:08:30|30960.1|30891.7|30958|30890.3|30962.7|30892|30957.5|30887|26
1644278920000|2022-02-08 00:08:40|30960.3|30891|30966.4|30887.5|30966.9|30891.9|30959.1|30887.5|9
1644278930000|2022-02-08 00:08:50|30961.9|30888|30965|30884|30965|30889.6|30956.2|30884|16
1644278940000|2022-02-08 00:09:00|30963.8|30882.7|30951.8|30888.6|30978|30892.1|30950|30881|33
1644278950000|2022-02-08 00:09:10|30964.7|30885.5|30960.9|30892.4|30964.7|30892.5|30960|30885.5|6
1644278960000|2022-02-08 00:09:20|30955.7|30897.5|30957.2|30890.2|30974.7|30897.7|30955|30879.5|12
1644278970000|2022-02-08 00:09:30|30958.7|30889.8|30957|30887.1|30959.1|30889.8|30949.7|30885.8|27
1644278980000|2022-02-08 00:09:40|30957.6|30886|30958|30887.6|30959.5|30888.2|30956.3|30885.6|28
1644278990000|2022-02-08 00:09:50|30956.5|30886.6|30957|30884.3|30969.8|30889|30955.2|30882.5|22
1644279000000|2022-02-08 00:10:00|30955.5|30885.3|30957.2|30885.9|30965.3|30895.8|30949.5|30883.6|34
1644279010000|2022-02-08 00:10:10|30955.3|30886.2|30956.2|30886.8|30959.3|30888.6|30952|30883.4|37
1644279020000|2022-02-08 00:10:20|30956.7|30886.9|30956.2|30885.7|30958.4|30889.1|30952.4|30885.6|21
1644279030000|2022-02-08 00:10:30|30956.4|30886.2|30950.2|30889.1|30969.8|30892.3|30950.2|30883.9|28
1644279040000|2022-02-08 00:10:40|30967.3|30882.2|30967.3|30885|30967.3|30893.1|30948.9|30882.1|31
1644279050000|2022-02-08 00:10:50|30978|30881|30956|30891.1|30978|30892.8|30948.5|30881|19
1644279060000|2022-02-08 00:11:00|30955.5|30887.8|30958.1|30889.1|30962.4|30893.6|30955.5|30887|29
1644279070000|2022-02-08 00:11:10|30956.8|30888.2|30955.4|30888.7|30959.4|30889.6|30953.8|30886.6|31
1644279080000|2022-02-08 00:11:20|30955.5|30888.4|30962.6|30887.5|30965.1|30889.1|30955.5|30886.5|24
1644279090000|2022-02-08 00:11:30|30957|30888.9|30960|30890.1|30961.1|30891.5|30953.9|30887.9|35
1644279100000|2022-02-08 00:11:40|30958.4|30890|30959.1|30890.6|30960.9|30890.9|30958.1|30888.8|26
1644279110000|2022-02-08 00:11:50|30962.3|30889.4|30961.6|30891.2|30967.7|30895.6|30958.2|30889.4|25
1644279120000|2022-02-08 00:12:00|30963.1|30892.1|30962.9|30892.3|30964.7|30893.3|30956.4|30890.5|30
1644279130000|2022-02-08 00:12:10|30963.8|30892.4|30964.2|30892.9|30966|30894.7|30959.6|30891.3|12
1644279140000|2022-02-08 00:12:20|30965|30893.6|30961.6|30896.1|30968.5|30896.1|30960.5|30890.5|15
1644279150000|2022-02-08 00:12:30|30962.5|30894.8|30959.1|30895.4|30970.2|30897.8|30949.9|30889.7|19
1644279160000|2022-02-08 00:12:40|30960.6|30895.2|30952.8|30896.1|30965.8|30897.2|30951.6|30891.7|32
1644279170000|2022-02-08 00:12:50|30959.3|30891|30959.7|30893.6|30964.6|30893.6|30954.6|30889.1|28
1644279180000|2022-02-08 00:13:00|30959.6|30895.1|30957.5|30893.5|30964.1|30895.1|30956.1|30891.3|32
1644279190000|2022-02-08 00:13:10|30958.1|30894|30956.9|30896.9|30963.7|30896.9|30956.9|30891.6|22
1644279200000|2022-02-08 00:13:20|30956.7|30895.5|30963.7|30895.3|30968.8|30900.9|30956.7|30893.8|28
1644279210000|2022-02-08 00:13:30|30962.8|30897.8|30955|30894.3|30962.8|30898.5|30955|30894.3|33
1644279220000|2022-02-08 00:13:40|30955.4|30895.1|30962.2|30895.9|30971|30907.7|30953|30892.5|25
1644279230000|2022-02-08 00:13:50|30962.4|30896.9|30970.7|30895.4|30970.7|30899.7|30962.3|30894|9
1644279240000|2022-02-08 00:14:00|30977.5|30891.5|30966.3|30894.3|30977.8|30894.3|30965.7|30890.7|14
1644279250000|2022-02-08 00:14:10|30967.8|30893.1|30965.9|30894.5|30967.8|30895.4|30961|30893.1|11
1644279260000|2022-02-08 00:14:20|30966.8|30894.8|30964.4|30897.6|30966.8|30897.6|30963.7|30894.2|5
1644279270000|2022-02-08 00:14:30|30965.3|30898.2|30959.8|30906.5|30965.3|30906.5|30955|30894|9
1644279280000|2022-02-08 00:14:40|30959.9|30906.3|30962.8|30900.9|30970.6|30906.7|30959.9|30897.4|8
1644279290000|2022-02-08 00:14:50|30963.8|30901.1|30960.4|30892.3|30963.8|30901.1|30957.3|30892.3|14
1644279300000|2022-02-08 00:15:00|30960.1|30892|30964.8|30891.6|30964.8|30894.4|30959.6|30890.3|31
1644279310000|2022-02-08 00:15:10|30964.7|30891.2|30963.4|30890.8|30965.5|30893.4|30960.8|30890.7|26
1644279320000|2022-02-08 00:15:20|30964.4|30891.8|30961.5|30892|30964.4|30892|30960.1|30889.6|19
1644279330000|2022-02-08 00:15:30|30965|30891.4|30960.4|30891.3|30966.6|30896.2|30952.7|30890.2|31
1644279340000|2022-02-08 00:15:40|30959|30893.2|30960.6|30892.8|30963.9|30893.5|30958|30890.8|25
1644279350000|2022-02-08 00:15:50|30963.3|30891.9|30959.2|30891.6|30965.8|30892.8|30958.7|30889.7|15
1644279360000|2022-02-08 00:16:00|30960|30891.8|30955.3|30899.1|30963.5|30900|30950.8|30887.8|29
1644279370000|2022-02-08 00:16:10|30955.5|30898.9|30970|30891.2|30972.2|30903.9|30955.3|30889|26
1644279380000|2022-02-08 00:16:20|30972.1|30890.5|30959.7|30900.2|30972.1|30900.2|30959.7|30888.7|17
1644279390000|2022-02-08 00:16:30|30961.6|30896.1|30957.7|30893.9|30961.6|30897.2|30951.9|30889.7|17
1644279400000|2022-02-08 00:16:40|30958.2|30893.6|30958.3|30895.3|30959.5|30895.3|30957.7|30891.8|10
1644279410000|2022-02-08 00:16:50|30958.7|30894.5|30953.3|30895.2|30958.7|30895.3|30953.3|30890.8|19
1644279420000|2022-02-08 00:17:00|30953.4|30895.3|30965.1|30889|30966.6|30895.7|30953|30886.5|22
1644279430000|2022-02-08 00:17:10|30967.6|30887.3|30956.8|30886.8|30967.6|30894.1|30951.2|30885.3|37
1644279440000|2022-02-08 00:17:20|30957.5|30886.3|30960.9|30884.9|30963|30888.7|30955.4|30884.2|22
1644279450000|2022-02-08 00:17:30|30961|30885|30956.8|30885.2|30961|30886.7|30956.6|30883.9|24
1644279460000|2022-02-08 00:17:40|30955.5|30884.7|30956.6|30885.1|30957|30888|30951.5|30884.7|24
1644279470000|2022-02-08 00:17:50|30954.5|30886|30957.4|30885.1|30957.9|30888.3|30952.9|30885.1|26
1644279480000|2022-02-08 00:18:00|30951.8|30884.3|30955.3|30886|30956.9|30886.7|30949.5|30883.4|25
1644279490000|2022-02-08 00:18:10|30953.1|30885.9|30952.9|30884.9|30957.8|30886.2|30950.3|30882.3|22
1644279500000|2022-02-08 00:18:20|30952.5|30884.5|30947.2|30888.3|30961.7|30889.3|30947.2|30881.5|15
1644279510000|2022-02-08 00:18:30|30946.5|30886.8|30952.7|30887.4|30954.9|30887.8|30943.8|30881.7|25
1644279520000|2022-02-08 00:18:40|30952.2|30888.4|30952.6|30884|30955.2|30888.4|30949|30882.5|25
1644279530000|2022-02-08 00:18:50|30952.4|30884.8|30957.7|30886.2|30960.9|30890.3|30946.2|30878.6|28
1644279540000|2022-02-08 00:19:00|30958.7|30884.5|30948.8|30896|30967.4|30896|30946.4|30879.1|28
1644279550000|2022-02-08 00:19:10|30948.5|30895.5|30954.4|30887.1|30966.8|30895.5|30948.5|30880.9|29
1644279560000|2022-02-08 00:19:20|30959.1|30884.9|30954.9|30883.8|30959.1|30887.4|30950.4|30883.1|31
1644279570000|2022-02-08 00:19:30|30954.5|30884.5|30950.9|30883.1|30956.1|30894.3|30945.6|30880.6|30
1644279580000|2022-02-08 00:19:40|30950.1|30883|30952.7|30882.7|30958.1|30883.8|30948.8|30880.6|23
1644279590000|2022-02-08 00:19:50|30953.4|30882.4|30952|30882.6|30954.7|30883.7|30950|30881.6|24
1644279600000|2022-02-08 00:20:00|30952.3|30882.1|30955.8|30884.3|30958.9|30888.6|30949.8|30880.4|27
1644279610000|2022-02-08 00:20:10|30955.6|30884.4|30956.1|30884.3|30959.1|30886.3|30952.8|30881.9|23
1644279620000|2022-02-08 00:20:20|30958.9|30880|30950.4|30890.2|30960.2|30890.7|30949.7|30879.6|21
1644279630000|2022-02-08 00:20:30|30949.5|30890.8|30950.5|30884.1|30958.6|30890.8|30949.5|30882|13
1644279640000|2022-02-08 00:20:40|30950.6|30884.2|30954.9|30883.5|30954.9|30886.9|30949.7|30883.5|5
1644279650000|2022-02-08 00:20:50|30953.9|30882.9|30955.2|30882.7|30956.4|30883.7|30949.6|30880.8|20
1644279660000|2022-02-08 00:21:00|30960.3|30879.1|30948.9|30883.2|30960.3|30885.9|30948.9|30879.1|30
1644279670000|2022-02-08 00:21:10|30957.6|30883.3|30956.4|30889.6|30958.9|30889.6|30949|30879.1|21
1644279680000|2022-02-08 00:21:20|30955.6|30888.8|30956.7|30884.8|30966.7|30888.8|30951.7|30880|12
1644279690000|2022-02-08 00:21:30|30952.4|30887.1|30955|30882.4|30958.7|30887.1|30950.5|30881.8|23
1644279700000|2022-02-08 00:21:40|30954.9|30882.3|30946.2|30887.2|30954.9|30887.7|30945.8|30880.6|25
1644279710000|2022-02-08 00:21:50|30946.7|30887.1|30950|30882.8|30957.9|30887.1|30946.1|30881.1|30
1644279720000|2022-02-08 00:22:00|30950.6|30881.8|30955.3|30883.5|30961|30891|30942.4|30881.6|10
1644279730000|2022-02-08 00:22:10|30956.4|30883|30948.5|30885.9|30959.1|30888.2|30946.6|30881.3|25
1644279740000|2022-02-08 00:22:20|30949.5|30886.1|30960.7|30885.9|30961.6|30892.7|30949.2|30885.4|32
1644279750000|2022-02-08 00:22:30|30960.4|30886.9|30952.9|30887.8|30960.4|30889.5|30951.5|30884.4|24
1644279760000|2022-02-08 00:22:40|30953.7|30889.9|30958.4|30889|30960|30889.9|30953.7|30887.7|22
1644279770000|2022-02-08 00:22:50|30962.3|30887.5|30960.6|30888.4|30962.3|30891.9|30956.5|30887|15
1644279780000|2022-02-08 00:23:00|30960.8|30888|30958.5|30889.2|30969.2|30892.4|30950.1|30884.4|16
1644279790000|2022-02-08 00:23:10|30960.3|30889.5|30959.2|30892.5|30967.4|30896.6|30950|30884.8|30
1644279800000|2022-02-08 00:23:20|30959.7|30891.9|30956.9|30888.9|30964.2|30894|30956.6|30887.3|24
1644279810000|2022-02-08 00:23:30|30960.4|30888.1|30956.7|30891.4|30960.6|30891.9|30956.3|30887.6|27
1644279820000|2022-02-08 00:23:40|30955.2|30891.3|30955.6|30888.7|30958.7|30891.3|30955.2|30888.4|23
1644279830000|2022-02-08 00:23:50|30955.2|30889.8|30957.2|30886|30957.2|30890.8|30950.5|30886|24
1644279840000|2022-02-08 00:24:00|30958|30887.2|30959.8|30889.2|30965.9|30891|30956.9|30886.4|30
1644279850000|2022-02-08 00:24:10|30960.6|30890|30962.4|30886.6|30965.1|30890.1|30955.9|30885|14
1644279860000|2022-02-08 00:24:20|30960.4|30889.5|30964.5|30887.1|30964.5|30892.7|30956.6|30887.1|5
1644279870000|2022-02-08 00:24:30|30960.9|30889.9|30961.1|30890.3|30961.6|30894.5|30957.1|30889.9|12
1644279880000|2022-02-08 00:24:40|30960.4|30891|30954.5|30889.9|30963.5|30894.3|30952.9|30889.9|8
1644279890000|2022-02-08 00:24:50|30955.4|30891.4|30957.8|30890.7|30960.6|30893.4|30952.7|30889.8|10
1644279900000|2022-02-08 00:25:00|30960.4|30889.3|30965.1|30893.6|30973.6|30899.2|30952.6|30883|14
1644279910000|2022-02-08 00:25:10|30963.8|30894.4|30959.9|30891|30966.3|30894.4|30956|30886.8|10
1644279920000|2022-02-08 00:25:20|30959.5|30892.1|30961|30892.3|30965|30893.1|30959|30890.2|6
1644279930000|2022-02-08 00:25:30|30959.6|30894.3|30949.5|30895.9|30968.8|30896.6|30949.5|30889.4|10
1644279940000|2022-02-08 00:25:40|30948.2|30891.9|30952.2|30897.5|30952.2|30897.5|30948.2|30891.9|6
1644279950000|2022-02-08 00:25:50|30967.2|30886.6|30962.7|30887.1|30967.8|30900.5|30953.4|30885.8|10
1644279960000|2022-02-08 00:26:00|30964|30885.6|30959.2|30894.1|30964|30895.5|30957.4|30885.6|13
1644279970000|2022-02-08 00:26:10|30963.1|30889.3|30962.4|30891.8|30963.8|30891.8|30957.3|30888.7|19
1644279980000|2022-02-08 00:26:20|30963.8|30890.2|30963.2|30893.9|30968.1|30893.9|30962.7|30888.6|9
1644279990000|2022-02-08 00:26:30|30963.1|30893.6|30960.1|30896.3|30963.1|30896.3|30959.8|30893.6|7
1644280000000|2022-02-08 00:26:40|30960.6|30895.9|30964.8|30893.2|30968.1|30895.9|30952.2|30886.5|13
1644280010000|2022-02-08 00:26:50|30974.9|30883.9|30963.8|30888|30974.9|30894.6|30955.6|30883.9|8
1644280020000|2022-02-08 00:27:00|30966|30892|30961.1|30888.4|30966|30892.6|30955.4|30888.1|17
1644280030000|2022-02-08 00:27:10|30960.1|30890.1|30957.9|30888.3|30960.1|30892.4|30955|30888|11
1644280040000|2022-02-08 00:27:20|30959.1|30887.2|30963.9|30892.4|30964|30892.6|30959.1|30887.2|6
1644280050000|2022-02-08 00:27:30|30966.1|30890.4|30960|30887.2|30967.6|30896.2|30952.2|30887.2|9
1644280060000|2022-02-08 00:27:40|30958.7|30889.8|30959.9|30892.9|30962.7|30892.9|30956.5|30886.4|8
1644280070000|2022-02-08 00:27:50|30957.7|30893.4|30954.2|30892.4|30957.7|30895.1|30954.1|30892.4|9
1644280080000|2022-02-08 00:28:00|30955.3|30892.1|30960.5|30887.5|30960.5|30894|30949.9|30887.4|11
1644280090000|2022-02-08 00:28:10|30958.8|30889|30958.3|30891.5|30961.7|30891.5|30957|30887.5|7
1644280100000|2022-02-08 00:28:20|30958.4|30890.2|30958.4|30891.5|30959.3|30891.5|30958.4|30889.5|5
1644280110000|2022-02-08 00:28:30|30958.9|30890.2|30952.7|30893.8|30958.9|30893.8|30950.8|30887.8|7
1644280120000|2022-02-08 00:28:40|30953.8|30894|30957.7|30891.4|30970.3|30894|30953.8|30882.7|12
1644280130000|2022-02-08 00:28:50|30968.2|30883|30959.7|30889.7|30968.2|30893.3|30956.3|30883|11
1644280140000|2022-02-08 00:29:00|30957.4|30889.2|30956.5|30891|30959.3|30891|30956.5|30888|9
1644280150000|2022-02-08 00:29:10|30955.8|30890.8|30947.3|30891.4|30958.6|30896.9|30947.3|30889.6|5
1644280160000|2022-02-08 00:29:20|30947.9|30892.5|30959.7|30886.5|30959.7|30893.9|30947.4|30885.9|9
1644280170000|2022-02-08 00:29:30|30956.3|30890|30956.5|30896.2|30959.8|30896.6|30954.1|30886.6|9
1644280180000|2022-02-08 00:29:40|30964.2|30888.6|30957.1|30895.9|30964.2|30895.9|30957.1|30888.6|4
1644280190000|2022-02-08 00:29:50|30958.2|30894.8|30956.1|30890.1|30958.2|30895.5|30952.6|30889|7
1644280200000|2022-02-08 00:30:00|30955.2|30892.4|30959.7|30883.7|30961.8|30892.4|30955.1|30883.7|16
1644280210000|2022-02-08 00:30:10|30961.2|30892|30956.3|30891.5|30972.5|30896.5|30949.9|30881.3|33
1644280220000|2022-02-08 00:30:20|30959.3|30892.5|30950.6|30891|30963.5|30895.8|30949|30885|33
1644280230000|2022-02-08 00:30:30|30950.2|30891.7|30958.8|30890.1|30962|30897|30949.2|30887.9|28
1644280240000|2022-02-08 00:30:40|30957.7|30891.4|30959.3|30888.9|30965.3|30891.4|30957.7|30887.7|16
1644280250000|2022-02-08 00:30:50|30958.1|30889.8|30962.2|30889.1|30962.9|30891.7|30956.2|30888.2|19
1644280260000|2022-02-08 00:31:00|30959.9|30890.4|30949.8|30890.5|30964.9|30893.8|30949.7|30887|31
1644280270000|2022-02-08 00:31:10|30949.7|30890.4|30950.8|30891.9|30962.2|30892.1|30949.5|30883.4|34
1644280280000|2022-02-08 00:31:20|30949.9|30891.5|30954.5|30893.6|30959.1|30895|30949.6|30886.9|32
1644280290000|2022-02-08 00:31:30|30954.4|30893.5|30956.7|30888.6|30960|30893.9|30950.6|30887.5|33
1644280300000|2022-02-08 00:31:40|30957.2|30888.7|30963.3|30885.5|30963.3|30891.5|30957|30885.5|16
1644280310000|2022-02-08 00:31:50|30964.4|30886.9|30959.3|30885.4|30964.4|30887.9|30955.6|30885.4|22
1644280320000|2022-02-08 00:32:00|30959.4|30885.5|30954.5|30884.5|30959.4|30888.4|30949.6|30882.6|32
1644280330000|2022-02-08 00:32:10|30952.3|30884.8|30954.4|30881.8|30954.8|30886.6|30952.3|30881.8|32
1644280340000|2022-02-08 00:32:20|30954.9|30884.3|30949.2|30890|30954.9|30892.7|30948.4|30883.6|17
1644280350000|2022-02-08 00:32:30|30947.9|30890.1|30954.5|30885.1|30960.8|30890.1|30947.9|30881.8|25
1644280360000|2022-02-08 00:32:40|30953.1|30886.6|30954.7|30881|30962.1|30887.6|30952|30879.5|6
1644280370000|2022-02-08 00:32:50|30954.2|30882.7|30956.5|30879.7|30956.5|30883.9|30950.4|30879.4|8
1644280380000|2022-02-08 00:33:00|30954.9|30882|30953.9|30882|30954.9|30883.7|30951.6|30881.2|6
1644280390000|2022-02-08 00:33:10|30953.4|30881.4|30946.6|30882.6|30954|30886.7|30946.6|30879.4|25
1644280400000|2022-02-08 00:33:20|30949.1|30879.2|30947|30895.2|30956|30895.6|30945.6|30876.8|24
1644280410000|2022-02-08 00:33:30|30961.4|30882.5|30948.1|30880.5|30962.9|30887.9|30947|30878|26
1644280420000|2022-02-08 00:33:40|30949.5|30881.3|30950.6|30879.2|30956.9|30882|30949.5|30878.3|5
1644280430000|2022-02-08 00:33:50|30951.1|30881.2|30948.9|30880.3|30955.3|30881.2|30947.5|30878.2|27
1644280440000|2022-02-08 00:34:00|30946.4|30882.3|30957.2|30875.9|30957.2|30882.3|30941.8|30875.9|28
1644280450000|2022-02-08 00:34:10|30952|30881.3|30956.7|30878.9|30958.9|30884.6|30947.7|30876.3|9
1644280460000|2022-02-08 00:34:20|30952|30882.3|30947.8|30889.1|30952|30889.1|30947.7|30882.3|7
1644280470000|2022-02-08 00:34:30|30949.8|30886.3|30948.4|30887.4|30949.8|30887.4|30948.4|30886.3|3
1644280480000|2022-02-08 00:34:40|30944|30890.5|30953.9|30880.1|30954.8|30890.5|30943.9|30878.8|9
1644280490000|2022-02-08 00:34:50|30954|30879.8|30956.1|30877.2|30957.3|30882.7|30948.7|30877.2|21
1644280500000|2022-02-08 00:35:00|30954.7|30878.4|30951.8|30883.6|30954.7|30883.6|30948.3|30878.3|18
1644280510000|2022-02-08 00:35:10|30950.9|30884.6|30951|30884.9|30951|30884.9|30947.5|30881.9|13
1644280520000|2022-02-08 00:35:20|30952|30885.1|30956.1|30886.1|30961.3|30886.1|30952|30880.9|8
1644280530000|2022-02-08 00:35:30|30951.4|30890.4|30951.9|30885.1|30958.7|30890.4|30949.8|30882.7|10
1644280540000|2022-02-08 00:35:40|30951.5|30886.2|30951.9|30882.8|30955.9|30886.2|30949.1|30881|27
1644280550000|2022-02-08 00:35:50|30950.9|30882.6|30943.7|30881.5|30952.4|30883.9|30943.7|30880|11
1644280560000|2022-02-08 00:36:00|30943.5|30884.6|30952.2|30881.8|30954.9|30884.6|30943.3|30879.5|25
1644280570000|2022-02-08 00:36:10|30952.7|30881.9|30952.2|30883.7|30960.2|30888|30944.3|30878.4|29
1644280580000|2022-02-08 00:36:20|30950.4|30883.3|30949.9|30887.4|30950.9|30887.4|30947.3|30880.7|18
1644280590000|2022-02-08 00:36:30|30949.4|30887.6|30947.8|30879.9|30951.4|30887.6|30944.6|30879|29
1644280600000|2022-02-08 00:36:40|30948.4|30880.5|30945.8|30879.6|30953.3|30881.6|30945.4|30875.5|33
1644280610000|2022-02-08 00:36:50|30946.1|30880.5|30951.6|30878.5|30954.7|30880.5|30946.1|30876.2|7
1644280620000|2022-02-08 00:37:00|30948.3|30878.9|30944.9|30877.9|30951.7|30880.2|30944.4|30877.4|28
1644280630000|2022-02-08 00:37:10|30945|30877.7|30948.2|30879.3|30949.9|30881|30943.2|30875.9|27
1644280640000|2022-02-08 00:37:20|30954|30876.7|30953.9|30882.6|30955.6|30882.6|30953.9|30874.2|4
1644280650000|2022-02-08 00:37:30|30956.1|30880.7|30945.9|30886.7|30961.3|30886.7|30938.7|30875.6|11
1644280660000|2022-02-08 00:37:40|30955.9|30878|30955.2|30876.5|30955.9|30887.2|30939.8|30876.5|7
1644280670000|2022-02-08 00:37:50|30951.2|30879.4|30948.5|30877.7|30954.4|30879.5|30948.5|30877.5|8
1644280680000|2022-02-08 00:38:00|30949.3|30878.7|30944.6|30878.2|30951.7|30878.7|30944.6|30876.8|11
1644280690000|2022-02-08 00:38:10|30940.6|30882.4|30951|30884|30969|30886|30938.4|30872|13
1644280700000|2022-02-08 00:38:20|30951.1|30885.6|30946.7|30882.6|30953.3|30885.6|30942.1|30878.2|8
1644280710000|2022-02-08 00:38:30|30946|30884|30947.9|30879|30953.7|30884.6|30943.6|30877.7|17
1644280720000|2022-02-08 00:38:40|30945.7|30879.6|30945.4|30881.2|30950.6|30881.6|30942.5|30878.8|28
1644280730000|2022-02-08 00:38:50|30945.2|30880.5|30947.8|30880|30948.5|30882.2|30943.4|30879.4|31
1644280740000|2022-02-08 00:39:00|30948.9|30880.3|30962.3|30873.5|30962.3|30892|30940.3|30873.5|18
1644280750000|2022-02-08 00:39:10|30950.5|30881.9|30942.3|30887.5|30950.5|30887.6|30941.9|30878.7|8
1644280760000|2022-02-08 00:39:20|30942.4|30886.9|30941.8|30889.9|30943.4|30889.9|30941.7|30883.3|15
1644280770000|2022-02-08 00:39:30|30942.2|30889.8|30942.2|30889.4|30942.5|30890.4|30940.7|30883.2|6
1644280780000|2022-02-08 00:39:40|30943|30888.3|30942.7|30885|30943|30889|30942|30883.5|6
1644280790000|2022-02-08 00:39:50|30943|30885.2|30952.4|30882.6|30952.4|30887.1|30942.5|30878.7|11
1644280800000|2022-02-08 00:40:00|30948.4|30880.5|30952.3|30886.5|30959.4|30886.5|30939.1|30872.8|21
1644280810000|2022-02-08 00:40:10|30953.1|30885.9|30961|30879.1|30966.3|30885.9|30940.3|30875.6|16
1644280820000|2022-02-08 00:40:20|30954.7|30883.4|30947.2|30881.4|30954.7|30883.4|30945|30877.6|9
1644280830000|2022-02-08 00:40:30|30954.9|30877.5|30943.5|30875|30957.7|30882.8|30942.7|30873.1|19
1644280840000|2022-02-08 00:40:40|30944.7|30876.3|30947.4|30878.5|30949.7|30879.5|30943.9|30875.6|11
1644280850000|2022-02-08 00:40:50|30947.8|30879|30950.5|30880.4|30953.9|30884|30940|30875.4|15
1644280860000|2022-02-08 00:41:00|30941|30882.3|30955.4|30879.4|30961.6|30883|30939.8|30872.8|24
1644280870000|2022-02-08 00:41:10|30956.9|30878.8|30954.7|30881.3|30958.9|30883.8|30950.1|30876.2|16
1644280880000|2022-02-08 00:41:20|30955.1|30880.9|30946.8|30880.1|30955.1|30883.7|30945.6|30876.1|15
1644280890000|2022-02-08 00:41:30|30947|30880.3|30943.2|30879.6|30947|30883.1|30942.9|30877.9|14
1644280900000|2022-02-08 00:41:40|30942.9|30880.8|30954.9|30879.5|30957.1|30882.7|30942.1|30878.1|17
1644280910000|2022-02-08 00:41:50|30945.6|30876.4|30946.7|30877.4|30950.6|30881.9|30938.2|30876.4|26
1644280920000|2022-02-08 00:42:00|30951.7|30876.5|30943.2|30878.5|30951.7|30881.1|30940.6|30876|33
1644280930000|2022-02-08 00:42:10|30944.4|30879|30955|30877.7|30956.3|30883.7|30942.8|30877.5|27
1644280940000|2022-02-08 00:42:20|30952.5|30877.6|30942.9|30882.2|30954.5|30882.2|30942.9|30876.1|9
1644280950000|2022-02-08 00:42:30|30943.6|30882.5|30945.6|30880|30948.4|30883.6|30943.2|30878.3|26
1644280960000|2022-02-08 00:42:40|30948|30879.4|30944|30877.8|30950.2|30879.7|30943.3|30875.3|13
1644280970000|2022-02-08 00:42:50|30953.6|30876.4|30951.4|30887.1|30953.6|30887.1|30944.5|30875.5|10
1644280980000|2022-02-08 00:43:00|30963.2|30878.8|30952.1|30886.7|30963.2|30887.2|30952.1|30878|12
1644280990000|2022-02-08 00:43:10|30951.4|30887.6|30947.5|30876.8|30952.5|30888.5|30944.7|30875.3|10
1644281000000|2022-02-08 00:43:20|30947.7|30875.5|30953.4|30878.9|30953.4|30878.9|30946.9|30875.4|10
1644281010000|2022-02-08 00:43:30|30952.2|30880.8|30961.9|30874.8|30961.9|30881.5|30947.6|30874.8|17
1644281020000|2022-02-08 00:43:40|30950|30883.5|30956.9|30879.7|30959.8|30883.5|30950|30876.8|7
1644281030000|2022-02-08 00:43:50|30962.1|30878.4|30954.4|30880.6|30966.3|30883|30940.1|30874.6|24
1644281040000|2022-02-08 00:44:00|30956.2|30878.6|30945|30877.2|30956.2|30884.3|30939.5|30875.1|32
1644281050000|2022-02-08 00:44:10|30944.7|30880|30945|30875.7|30945|30880.4|30943|30874.3|27
1644281060000|2022-02-08 00:44:20|30946.2|30876.2|30944.2|30879.2|30950.9|30880.6|30944.2|30872.6|33
1644281070000|2022-02-08 00:44:30|30945.4|30879.4|30951.7|30877.9|30951.7|30882.3|30940.1|30876.8|36
1644281080000|2022-02-08 00:44:40|30948.4|30877.8|30944.4|30873.1|30951.4|30877.8|30944.4|30869.5|30
1644281090000|2022-02-08 00:44:50|30945.6|30872.8|30950.5|30877.8|30955|30882.3|30941.2|30869.1|25
1644281100000|2022-02-08 00:45:00|30949.1|30879.7|30945.6|30879.1|30949.1|30879.7|30941.4|30871.9|17
1644281110000|2022-02-08 00:45:10|30947.3|30878.6|30943.8|30881|30947.3|30881.1|30940.9|30878.4|11
1644281120000|2022-02-08 00:45:20|30943.5|30882.7|30946.7|30881.5|30953.4|30884|30943.5|30877.4|12
1644281130000|2022-02-08 00:45:30|30945.9|30882.3|30947|30880.4|30952.9|30884.6|30945.9|30878.3|9
1644281140000|2022-02-08 00:45:40|30945.3|30877.2|30950.8|30881.7|30950.9|30887.5|30941.5|30876.3|16
1644281150000|2022-02-08 00:45:50|30947.5|30888.6|30945.4|30879.8|30952.3|30888.6|30943|30877.4|28
1644281160000|2022-02-08 00:46:00|30942.3|30879.7|30941|30881.1|30943.6|30882.8|30940.9|30876.6|21
1644281170000|2022-02-08 00:46:10|30940.8|30879.5|30942.3|30879.1|30948.4|30881.1|30940.8|30877.3|23
1644281180000|2022-02-08 00:46:20|30943.5|30880.3|30939.8|30884.5|30943.5|30885.4|30937.4|30880.1|7
1644281190000|2022-02-08 00:46:30|30939.9|30887.6|30950.4|30878.9|30951.1|30887.6|30939.6|30877.9|9
1644281200000|2022-02-08 00:46:40|30946.9|30881.2|30946|30883.1|30949.4|30883.9|30941.2|30879.8|10
1644281210000|2022-02-08 00:46:50|30951|30879.4|30939.3|30879.5|30952.3|30881.2|30939.3|30877.8|8
1644281220000|2022-02-08 00:47:00|30940.2|30879.7|30942.5|30879|30946.9|30880.3|30940.2|30877.8|20
1644281230000|2022-02-08 00:47:10|30942.8|30879.1|30945.9|30880.6|30945.9|30884.5|30940.4|30878.5|21
1644281240000|2022-02-08 00:47:20|30938.9|30880.7|30948.3|30880.6|30953.9|30883.7|30936.5|30873.1|24
1644281250000|2022-02-08 00:47:30|30945.1|30883|30945.8|30890.8|30950.1|30890.8|30941.5|30877.4|11
1644281260000|2022-02-08 00:47:40|30946.6|30888.9|30948.5|30878.9|30949.2|30889.5|30941.5|30877|22
1644281270000|2022-02-08 00:47:50|30951.2|30877.8|30946.6|30880|30951.2|30880.8|30946.2|30877.8|8
1644281280000|2022-02-08 00:48:00|30946|30881.3|30943.2|30876.8|30946|30881.3|30941.3|30876.1|14
1644281290000|2022-02-08 00:48:10|30945.4|30875.4|30949.5|30887.1|30954.6|30887.1|30938.8|30875.4|17
1644281300000|2022-02-08 00:48:20|30948.6|30887.5|30943.5|30878.4|30950|30887.5|30938|30878.1|20
1644281310000|2022-02-08 00:48:30|30941|30878.7|30938.4|30879|30951.6|30893.2|30936.4|30877.2|23
1644281320000|2022-02-08 00:48:40|30938.1|30880.7|30943.2|30880.3|30948.3|30883.9|30936.8|30879|30
1644281330000|2022-02-08 00:48:50|30944.7|30880.9|30945|30879.8|30945.3|30882.2|30941.8|30879.3|36
1644281340000|2022-02-08 00:49:00|30945.2|30879.9|30937.9|30878.7|30947.2|30883.4|30936.4|30877.2|27
1644281350000|2022-02-08 00:49:10|30936.4|30879.9|30947.9|30878.5|30947.9|30883.5|30936.4|30876.3|32
1644281360000|2022-02-08 00:49:20|30945.1|30880.5|30939.6|30880.5|30947.3|30883|30937.9|30877.2|33
1644281370000|2022-02-08 00:49:30|30938.9|30880.4|30943.7|30880.2|30944.3|30881.3|30938.9|30878.1|29
1644281380000|2022-02-08 00:49:40|30944.9|30879.6|30946.9|30881.8|30946.9|30884.6|30939.6|30878.5|30
1644281390000|2022-02-08 00:49:50|30945.9|30883.1|30944.6|30882.7|30948.1|30883.3|30944.6|30880.4|11
1644281400000|2022-02-08 00:50:00|30942.1|30881.8|30946.1|30879.8|30946.8|30881.8|30942.1|30879.1|24
1644281410000|2022-02-08 00:50:10|30944.9|30887.6|30947|30881.7|30950.4|30888|30942.9|30880|18
1644281420000|2022-02-08 00:50:20|30951.1|30879.1|30949.2|30882.1|30954.3|30883.6|30947.6|30878|12
1644281430000|2022-02-08 00:50:30|30949.1|30882.4|30950.9|30881.6|30951.3|30884|30948.5|30881.5|13
1644281440000|2022-02-08 00:50:40|30951.5|30881.2|30949.1|30881|30951.5|30883.2|30946.5|30881|10
1644281450000|2022-02-08 00:50:50|30947.5|30881.8|30948.8|30882.4|30952.7|30883.6|30947|30878.5|11
1644281460000|2022-02-08 00:51:00|30948.2|30883.3|30951.1|30885.2|30951.1|30887.6|30948.2|30881|13
1644281470000|2022-02-08 00:51:10|30951.5|30884.6|30948.6|30881.8|30953|30885.5|30945.6|30879.3|13
1644281480000|2022-02-08 00:51:20|30948|30883|30947.5|30880.6|30948.7|30883|30944.8|30879.8|18
1644281490000|2022-02-08 00:51:30|30946.5|30881.3|30950|30884.5|30950|30884.5|30944.3|30880.8|7
1644281500000|2022-02-08 00:51:40|30948.1|30885.2|30950.1|30882.4|30951.8|30885.2|30948.1|30879.7|15
1644281510000|2022-02-08 00:51:50|30949.4|30883.2|30950.7|30882|30953|30887|30940.8|30877.8|10
1644281520000|2022-02-08 00:52:00|30947.3|30886.4|30952.1|30883.8|30952.1|30886.6|30947.2|30880.9|8
1644281530000|2022-02-08 00:52:10|30955|30881.1|30952.7|30883.5|30955|30885.8|30950.6|30881.1|10
1644281540000|2022-02-08 00:52:20|30954.3|30882.7|30947.7|30881.5|30954.3|30883.9|30945.8|30879.9|17
1644281550000|2022-02-08 00:52:30|30954|30879|30949.2|30883.5|30954|30884.3|30948.5|30879|12
1644281560000|2022-02-08 00:52:40|30949.4|30883.6|30946.5|30882.6|30953.3|30883.6|30943.4|30879.4|26
1644281570000|2022-02-08 00:52:50|30948|30884.8|30951.6|30884.4|30954.5|30887|30947.9|30880.3|10
1644281580000|2022-02-08 00:53:00|30953.2|30882.6|30948.3|30883.5|30953.2|30884.6|30945.3|30882.6|17
1644281590000|2022-02-08 00:53:10|30948.7|30882.7|30947.9|30884.5|30950.2|30884.8|30947.6|30882.5|7
1644281600000|2022-02-08 00:53:20|30947.1|30885.4|30950.5|30881.3|30951.2|30886|30946.5|30880.2|14
1644281610000|2022-02-08 00:53:30|30948.1|30884.7|30942.2|30881.6|30956.3|30888.1|30940.7|30876.3|20
1644281620000|2022-02-08 00:53:40|30942.1|30881.5|30948.2|30879.7|30948.2|30881.5|30942.1|30877.7|22
1644281630000|2022-02-08 00:53:50|30947.4|30880.2|30943.6|30880.3|30947.4|30881.5|30942.7|30878.1|16
1644281640000|2022-02-08 00:54:00|30943.7|30880.8|30945|30878.8|30953.4|30882.3|30941.6|30875.6|26
1644281650000|2022-02-08 00:54:10|30943.8|30878.7|30944.5|30878.5|30947.1|30880.2|30941.9|30877.4|27
1644281660000|2022-02-08 00:54:20|30944.2|30878.2|30944.6|30881.1|30945.4|30881.1|30942.1|30876.4|22
1644281670000|2022-02-08 00:54:30|30944.1|30881.2|30940.9|30879.5|30948.3|30881.3|30940.9|30876.4|18
1644281680000|2022-02-08 00:54:40|30945.9|30876.5|30946.7|30879.8|30946.7|30880|30942.3|30875.6|23
1644281690000|2022-02-08 00:54:50|30947.3|30876.7|30950.8|30873.5|30952.4|30878.7|30943.4|30872.1|19
1644281700000|2022-02-08 00:55:00|30953.1|30871.3|30953|30872.1|30953.1|30882.4|30941.3|30871.3|30
1644281710000|2022-02-08 00:55:10|30939.1|30873|30944.2|30878|30962|30878.8|30937.7|30868.4|15
1644281720000|2022-02-08 00:55:20|30943.9|30878.7|30942|30880.4|30946.2|30881.6|30939.9|30874.2|12
1644281730000|2022-02-08 00:55:30|30943.7|30882.5|30943.5|30876.5|30946.2|30882.5|30938.4|30874.6|19
1644281740000|2022-02-08 00:55:40|30944.7|30877.8|30944.4|30879.7|30948.1|30880.2|30943|30873.7|20
1644281750000|2022-02-08 00:55:50|30948.3|30879|30942.6|30879|30948.3|30882.3|30941.3|30874.3|12
1644281760000|2022-02-08 00:56:00|30943.6|30879.1|30953.5|30880|30955.9|30885.9|30938.9|30873.4|27
1644281770000|2022-02-08 00:56:10|30951.7|30882.6|30942.9|30887.5|30951.7|30887.6|30937.6|30878.6|30
1644281780000|2022-02-08 00:56:20|30943.5|30887.6|30946|30882.3|30947.8|30887.9|30942.7|30879.2|28
1644281790000|2022-02-08 00:56:30|30945.5|30882.6|30942.3|30883.4|30946.4|30883.5|30942.3|30880|30
1644281800000|2022-02-08 00:56:40|30946.7|30883.5|30941.2|30888.6|30947.7|30888.6|30941.2|30878|29
1644281810000|2022-02-08 00:56:50|30951.2|30879.4|30943.4|30881.7|30958.9|30887.5|30943|30877.1|16
1644281820000|2022-02-08 00:57:00|30941.6|30880.5|30946.6|30881.8|30951.3|30882.9|30941.3|30879.8|10
1644281830000|2022-02-08 00:57:10|30946|30883.1|30951.9|30881.4|30952.3|30886|30943.4|30880.8|23
1644281840000|2022-02-08 00:57:20|30950.3|30883.9|30949.2|30881.8|30953.7|30884.5|30947.1|30881.4|9
1644281850000|2022-02-08 00:57:30|30949|30882.4|30946.2|30883.8|30951.1|30883.9|30946.2|30881.6|19
1644281860000|2022-02-08 00:57:40|30946.1|30884.1|30948.9|30880.4|30956.9|30884.1|30945.9|30878.6|24
1644281870000|2022-02-08 00:57:50|30942.9|30892.4|30942.3|30885.2|30956.1|30892.4|30937.4|30876.6|14
1644281880000|2022-02-08 00:58:00|30941.7|30883.7|30950.9|30879|30955.6|30886.9|30938|30875.9|26
1644281890000|2022-02-08 00:58:10|30951.3|30878.5|30945.8|30880.1|30951.3|30884.7|30941.7|30878.5|13
1644281900000|2022-02-08 00:58:20|30945.6|30881.1|30945.6|30881.8|30946.5|30882|30943.4|30879.3|30
1644281910000|2022-02-08 00:58:30|30945.3|30882.5|30943.9|30879|30954.1|30882.5|30943.5|30875.4|20
1644281920000|2022-02-08 00:58:40|30943.6|30880.2|30948.2|30878.9|30948.9|30882.2|30941.2|30878.1|18
1644281930000|2022-02-08 00:58:50|30948.3|30878.8|30946.8|30883.5|30948.3|30885.2|30944|30878.8|29
1644281940000|2022-02-08 00:59:00|30949.9|30883.8|30940.1|30881.5|30949.9|30885.9|30939.6|30878.6|33
1644281950000|2022-02-08 00:59:10|30941.9|30882|30945.3|30877.4|30945.3|30882|30940.6|30877.2|21
1644281960000|2022-02-08 00:59:20|30943.6|30877.9|30940.6|30882.7|30943.6|30882.7|30938.5|30875.5|30
1644281970000|2022-02-08 00:59:30|30940.7|30883.8|30944|30878.1|30946.1|30884.4|30940.6|30877.7|35
1644281980000|2022-02-08 00:59:40|30943.5|30878.9|30940.6|30876.6|30947.7|30884.2|30935.8|30876.6|32
1644281990000|2022-02-08 00:59:50|30941.7|30878.7|30943.3|30878.1|30945.7|30885.5|30935.5|30877.1|36
1644282000000|2022-02-08 01:00:00|30942|30879.2|30944.9|30879.8|30945.6|30881.1|30942|30878|37
1644282010000|2022-02-08 01:00:10|30944.4|30878.5|30947.4|30880.8|30948.7|30881.5|30942.5|30878.5|27
1644282020000|2022-02-08 01:00:20|30946.1|30880.2|30946.5|30883.4|30946.6|30885.5|30942|30880.2|19
1644282030000|2022-02-08 01:00:30|30947.4|30883.8|30945.5|30883.9|30954|30887.1|30944.3|30879.9|21
1644282040000|2022-02-08 01:00:40|30946.4|30882.7|30946.8|30884.8|30952.1|30884.8|30946.4|30879.5|14
1644282050000|2022-02-08 01:00:50|30946.4|30885.4|30948.5|30883.6|30951.5|30885.4|30946.4|30881.9|13
1644282060000|2022-02-08 01:01:00|30948.3|30884.3|30941.9|30886.9|30949.9|30888.1|30941.4|30883.8|13
1644282070000|2022-02-08 01:01:10|30955|30886.7|30952.9|30882.2|30955|30886.8|30948|30880.4|15
1644282080000|2022-02-08 01:01:20|30952.8|30882.5|30949.7|30883|30954.6|30886.1|30944.9|30880.8|12
1644282090000|2022-02-08 01:01:30|30949.8|30882.9|30947.8|30886.7|30953.7|30886.7|30947.8|30880.9|12
1644282100000|2022-02-08 01:01:40|30947.7|30887.3|30948.7|30884.6|30953.2|30887.3|30947.7|30882.3|16
1644282110000|2022-02-08 01:01:50|30951.7|30882.7|30948.7|30880.5|30954|30885.4|30948.7|30880.4|6
1644282120000|2022-02-08 01:02:00|30947.6|30879.3|30949.3|30881|30950.4|30881.3|30946.6|30878.3|14
1644282130000|2022-02-08 01:02:10|30950.6|30879.5|30950.2|30881.9|30951.1|30883.4|30946.6|30879.5|19
1644282140000|2022-02-08 01:02:20|30951.2|30880.7|30950.2|30882.4|30952|30885.7|30945.9|30880.5|11
1644282150000|2022-02-08 01:02:30|30947.8|30880.8|30949|30879.9|30950.7|30886.2|30940|30878.8|15
1644282160000|2022-02-08 01:02:40|30958.7|30873.5|30945.8|30880.1|30961|30883.1|30944|30872|20
1644282170000|2022-02-08 01:02:50|30944.2|30880.6|30945.1|30880.9|30947.3|30881.3|30944.2|30878.6|10
1644282180000|2022-02-08 01:03:00|30948.5|30879|30945.1|30884.3|30948.5|30884.3|30944.6|30879|9
1644282190000|2022-02-08 01:03:10|30945.2|30883.6|30952.4|30878.2|30952.4|30883.8|30944|30878.2|12
1644282200000|2022-02-08 01:03:20|30950.9|30880.1|30948|30884|30953|30884|30948|30878.1|13
1644282210000|2022-02-08 01:03:30|30950.2|30882.5|30942.5|30885.9|30951.4|30887.3|30942.3|30881|10
1644282220000|2022-02-08 01:03:40|30942.8|30884.9|30953.8|30877.9|30953.8|30886.4|30938.7|30877.3|6
1644282230000|2022-02-08 01:03:50|30950.1|30880.9|30943.3|30882.1|30953.3|30882.3|30943.3|30879.1|8
1644282240000|2022-02-08 01:04:00|30943.4|30882.2|30959|30879.5|30964|30888.6|30943.1|30875|14
1644282250000|2022-02-08 01:04:10|30950.9|30886.5|30949.7|30882.5|30957.2|30886.5|30941.8|30874.5|17
1644282260000|2022-02-08 01:04:20|30954.5|30877.7|30954|30878.2|30954.5|30885.1|30947.3|30877.7|12
1644282270000|2022-02-08 01:04:30|30952.2|30880.1|30948.8|30881.8|30952.2|30884.1|30944.6|30880.1|13
1644282280000|2022-02-08 01:04:40|30942.7|30881.6|30944.8|30881.5|30950.1|30882.8|30942.6|30878.1|11
1644282290000|2022-02-08 01:04:50|30945.5|30881|30947.4|30880.9|30949.2|30881.7|30945.5|30877.9|14
1644282300000|2022-02-08 01:05:00|30944.8|30880.7|30946.6|30882.1|30949.8|30882.7|30944.5|30879.4|9
1644282310000|2022-02-08 01:05:10|30945.4|30883|30944.7|30881.3|30948.7|30883|30942.7|30877.7|15
1644282320000|2022-02-08 01:05:20|30944.9|30880.9|30947|30881.2|30949.5|30882.9|30943.9|30878.9|10
1644282330000|2022-02-08 01:05:30|30945.7|30882.3|30948.4|30878.7|30948.8|30882.3|30940.7|30878.1|7
1644282340000|2022-02-08 01:05:40|30943.3|30881.1|30946.8|30884.1|30947.1|30884.1|30941.7|30880|10
1644282350000|2022-02-08 01:05:50|30947.1|30883.5|30952.5|30878.4|30953.8|30890|30935.4|30877.3|11
1644282360000|2022-02-08 01:06:00|30950.6|30880.2|30944.8|30879.7|30950.6|30880.2|30941|30875.6|8
1644282370000|2022-02-08 01:06:10|30945.8|30879.8|30945.7|30880.1|30946.4|30888.4|30938.9|30879.8|17
1644282380000|2022-02-08 01:06:20|30945.3|30880.9|30942.6|30882.1|30946.8|30883.1|30942.2|30879|10
1644282390000|2022-02-08 01:06:30|30942.8|30881.6|30940.1|30882|30942.8|30883.4|30939.1|30881.4|7
1644282400000|2022-02-08 01:06:40|30941|30881.6|30949.9|30877.9|30949.9|30885.6|30937.5|30877.9|3
1644282410000|2022-02-08 01:06:50|30950.3|30877.4|30951.1|30880.6|30952.4|30881.2|30947.8|30877.4|7
1644282420000|2022-02-08 01:07:00|30953.2|30879|30948.4|30878.9|30953.2|30885.3|30940.7|30877.4|10
1644282430000|2022-02-08 01:07:10|30946|30880.6|30952.8|30879.2|30953|30884.5|30944.7|30878|15
1644282440000|2022-02-08 01:07:20|30951.4|30880.1|30945.5|30878.3|30951.4|30880.1|30943|30877.4|16
1644282450000|2022-02-08 01:07:30|30939.5|30876.2|30947.8|30874.9|30947.8|30876.2|30939.5|30874.9|8
1644282460000|2022-02-08 01:07:40|30946.9|30876.5|30943.2|30879|30946.9|30879|30943.2|30876.5|2
1644282470000|2022-02-08 01:07:50|30941.4|30880.2|30948.2|30878.4|30949|30883.1|30941.4|30877.6|9
1644282480000|2022-02-08 01:08:00|30936.5|30877.5|30948.6|30876|30955|30884.1|30935.2|30871.8|15
1644282490000|2022-02-08 01:08:10|30947.4|30876.1|30943.3|30880.3|30949.7|30883.4|30940.9|30873.7|16
1644282500000|2022-02-08 01:08:20|30937.8|30879.2|30940.7|30875.6|30944.8|30881.1|30937.6|30875.6|20
1644282510000|2022-02-08 01:08:30|30942|30875.1|30943.7|30874.9|30944.2|30876.5|30940.3|30873.8|8
1644282520000|2022-02-08 01:08:40|30940.9|30876.8|30938.6|30873.3|30942.9|30877.7|30934.3|30873.3|15
1644282530000|2022-02-08 01:08:50|30936.7|30875|30936.6|30873.4|30941.6|30875.7|30931.5|30867.9|21
1644282540000|2022-02-08 01:09:00|30941.7|30870|30939.5|30871.9|30943.4|30872.5|30936|30867.9|20
1644282550000|2022-02-08 01:09:10|30938|30871.3|30939.9|30870.1|30940.3|30873.5|30934.8|30869.5|21
1644282560000|2022-02-08 01:09:20|30940.2|30869.5|30936.4|30870|30941.2|30870.9|30934.5|30868.9|15
1644282570000|2022-02-08 01:09:30|30936|30870.6|30939.1|30870.1|30939.1|30871.7|30934.5|30869.4|8
1644282580000|2022-02-08 01:09:40|30939.5|30869.2|30941|30870|30942.9|30872.4|30936.8|30869.2|13
1644282590000|2022-02-08 01:09:50|30940.2|30871.2|30939.1|30872.8|30940.2|30874.9|30932.5|30870|17
1644282600000|2022-02-08 01:10:00|30939.5|30873.5|30940|30878.3|30944.6|30878.3|30936.3|30872.7|23
1644282610000|2022-02-08 01:10:10|30932.7|30873.9|30942.6|30874.7|30943|30876.9|30932.7|30872.7|17
1644282620000|2022-02-08 01:10:20|30941.5|30876.1|30942.3|30875.1|30944.9|30876.1|30940.6|30873.6|10
1644282630000|2022-02-08 01:10:30|30941.1|30874.9|30943.6|30878.8|30946.3|30880.2|30941.1|30874.8|21
1644282640000|2022-02-08 01:10:40|30942.6|30879.1|30944.6|30876.6|30948|30879.1|30941.5|30875.3|15
1644282650000|2022-02-08 01:10:50|30942.6|30878.2|30942.8|30880.2|30944.3|30880.4|30939.2|30876.2|16
1644282660000|2022-02-08 01:11:00|30943.2|30882.6|30947.1|30878.7|30947.1|30882.9|30939.9|30878.4|14
1644282670000|2022-02-08 01:11:10|30946.6|30879.4|30947.2|30878.4|30947.8|30880.3|30944|30877.5|17
1644282680000|2022-02-08 01:11:20|30948.2|30877.1|30944.4|30876.6|30948.2|30878.6|30942.5|30875.5|17
1644282690000|2022-02-08 01:11:30|30944.6|30875.4|30944.6|30877.7|30947.7|30880.5|30938.7|30874|16
1644282700000|2022-02-08 01:11:40|30942.2|30879.9|30947.1|30876.7|30947.1|30879.9|30942.2|30875.7|12
1644282710000|2022-02-08 01:11:50|30946.4|30877.7|30945.7|30879.3|30947.3|30882.1|30943|30877.4|14
1644282720000|2022-02-08 01:12:00|30945.3|30879.9|30943.1|30876.5|30945.3|30880.6|30942.6|30876.4|13
1644282730000|2022-02-08 01:12:10|30942.4|30877|30952.5|30883.6|30957.9|30886.8|30942.4|30875.9|21
1644282740000|2022-02-08 01:12:20|30950.2|30886|30948.4|30882.7|30954.3|30890.9|30945.7|30880.8|23
1644282750000|2022-02-08 01:12:30|30949.6|30882.2|30953.9|30882|30953.9|30883.6|30948|30880.6|24
1644282760000|2022-02-08 01:12:40|30952.8|30883.1|30953.4|30881.3|30953.4|30883.9|30951.4|30880.9|16
1644282770000|2022-02-08 01:12:50|30953|30882|30948.1|30881.8|30953|30882.5|30946.3|30880.7|16
1644282780000|2022-02-08 01:13:00|30950.8|30881.6|30952.4|30879.8|30954.1|30884.1|30948.6|30879.8|15
1644282790000|2022-02-08 01:13:10|30952.1|30881.2|30943.6|30887.1|30953.1|30887.1|30943.6|30879.8|8
1644282800000|2022-02-08 01:13:20|30943.3|30886.6|30946.1|30882.4|30948.7|30886.6|30942.8|30881.9|11
1644282810000|2022-02-08 01:13:30|30948.1|30881.2|30947.6|30880.3|30948.7|30884.3|30945.6|30880.3|16
1644282820000|2022-02-08 01:13:40|30948.5|30880.4|30951.9|30880.9|30952.6|30882.1|30947|30880|12
1644282830000|2022-02-08 01:13:50|30943.4|30881.6|30951.8|30879.8|30951.8|30884|30943.4|30879.8|6
1644282840000|2022-02-08 01:14:00|30952|30879.6|30944.9|30878.7|30952|30884.1|30941.3|30877|26
1644282850000|2022-02-08 01:14:10|30945.6|30879|30943.5|30878.8|30946.6|30879.1|30943.3|30876.3|9
1644282860000|2022-02-08 01:14:20|30945|30878.1|30943.8|30878.7|30946.7|30880.3|30941.8|30877|20
1644282870000|2022-02-08 01:14:30|30944.4|30878.6|30946.4|30876.7|30947.3|30878.7|30944|30875.8|24
1644282880000|2022-02-08 01:14:40|30946.7|30877.5|30940.7|30880.1|30947.6|30880.1|30940.1|30876.3|20
1644282890000|2022-02-08 01:14:50|30941|30879.8|30945.2|30878.4|30946|30879.9|30941|30877.6|16
1644282900000|2022-02-08 01:15:00|30945.5|30878.7|30938.8|30879.9|30954.5|30883.5|30938.8|30877.1|27
1644282910000|2022-02-08 01:15:10|30942.3|30878.5|30948.6|30880.8|30948.6|30881.2|30942.3|30878.1|17
1644282920000|2022-02-08 01:15:20|30947.2|30882|30948.4|30881.7|30949.1|30883.6|30943.9|30880.5|22
1644282930000|2022-02-08 01:15:30|30946.4|30883.3|30952.5|30882.2|30958.4|30885.6|30941.3|30876.6|13
1644282940000|2022-02-08 01:15:40|30954.4|30879.9|30951.6|30882.2|30956.2|30883.9|30950.4|30879.5|17
1644282950000|2022-02-08 01:15:50|30952.8|30881|30949.3|30882.9|30952.8|30884.5|30947.6|30881|15
1644282960000|2022-02-08 01:16:00|30947.1|30885|30945.4|30882.1|30949.1|30885.4|30943.2|30877.2|13
1644282970000|2022-02-08 01:16:10|30948|30879.1|30947.2|30879.8|30948.6|30886.7|30939.2|30878.3|17
1644282980000|2022-02-08 01:16:20|30948.9|30877.9|30945.8|30879.5|30948.9|30881.9|30938.4|30877.2|17
1644282990000|2022-02-08 01:16:30|30943|30881.4|30947.2|30878.8|30947.2|30881.4|30941.5|30877.8|13
1644283000000|2022-02-08 01:16:40|30944.8|30880.5|30949|30881.4|30953.8|30881.9|30941.5|30876.8|16
1644283010000|2022-02-08 01:16:50|30946.6|30883.3|30948.5|30879.7|30953.7|30883.3|30945.9|30877|16
1644283020000|2022-02-08 01:17:00|30946.7|30880.7|30947.6|30882.1|30952.4|30882.1|30940|30875.9|19
1644283030000|2022-02-08 01:17:10|30947.2|30886.3|30949.6|30881.7|30950.3|30886.3|30943.5|30880.1|16
1644283040000|2022-02-08 01:17:20|30946.7|30884.3|30946.8|30880.8|30951.7|30884.3|30943.3|30878.6|10
1644283050000|2022-02-08 01:17:30|30945.9|30882.1|30946.8|30879.7|30949.9|30882.1|30945.9|30878.9|13
1644283060000|2022-02-08 01:17:40|30947.4|30879|30947.2|30881.6|30950.6|30881.6|30946.5|30878.4|12
1644283070000|2022-02-08 01:17:50|30947.4|30881.2|30935.4|30885.3|30947.4|30885.3|30935.4|30878.5|8
1644283080000|2022-02-08 01:18:00|30935.6|30885.6|30947.9|30876.2|30947.9|30886.1|30935.6|30875.7|10
1644283090000|2022-02-08 01:18:10|30946|30878.1|30944.1|30878.4|30946.9|30879.8|30940.5|30877.3|13
1644283100000|2022-02-08 01:18:20|30944.5|30878.8|30944.2|30879.3|30953.1|30879.8|30939.3|30873.8|13
1644283110000|2022-02-08 01:18:30|30946|30877.9|30949.2|30877|30951|30879.5|30944|30875|14
1644283120000|2022-02-08 01:18:40|30947.7|30877.8|30948.8|30877.5|30954.3|30880.7|30941.1|30871.7|19
1644283130000|2022-02-08 01:18:50|30944.7|30880.3|30946.7|30879.6|30949|30881.8|30943.6|30877.1|11
1644283140000|2022-02-08 01:19:00|30948.7|30877.7|30941.1|30879.3|30948.7|30881.3|30940|30875.4|18
1644283150000|2022-02-08 01:19:10|30941.4|30878.8|30945.5|30876.2|30945.9|30879.1|30941.4|30875.9|9
1644283160000|2022-02-08 01:19:20|30944.8|30876.8|30940.6|30874.9|30946.2|30877.9|30933|30869.9|16
1644283170000|2022-02-08 01:19:30|30940|30875.8|30941.4|30875.6|30946.1|30876.5|30939.8|30871.2|13
1644283180000|2022-02-08 01:19:40|30943.7|30873.8|30938.5|30874.2|30944|30875.4|30936.3|30872.7|21
1644283190000|2022-02-08 01:19:50|30938.8|30874.8|30940.3|30875.8|30941.6|30875.8|30938|30873.5|15
1644283200000|2022-02-08 01:20:00|30942.5|30873.8|30943.8|30875.5|30944.9|30876.7|30940.7|30872.3|22
1644283210000|2022-02-08 01:20:10|30944.3|30874.9|30945|30872.3|30945.8|30876.4|30936.6|30871.2|8
1644283220000|2022-02-08 01:20:20|30941.2|30875.3|30946.3|30874.3|30946.3|30879.8|30937|30873.9|13
1644283230000|2022-02-08 01:20:30|30945|30875.1|30944.6|30876.5|30945.8|30877.6|30942.5|30874.7|16
1644283240000|2022-02-08 01:20:40|30939.7|30876.7|30941.8|30877.8|30942.9|30877.8|30939.6|30875.5|10
1644283250000|2022-02-08 01:20:50|30941.5|30878.3|30946.6|30876.3|30950.4|30878.3|30941.5|30872.6|8
1644283260000|2022-02-08 01:21:00|30946.3|30876.7|30943|30875.7|30946.4|30876.7|30943|30873.6|13
1644283270000|2022-02-08 01:21:10|30943.9|30875|30935.9|30880.7|30945.6|30880.7|30935.8|30869.8|11
1644283280000|2022-02-08 01:21:20|30941.1|30876.1|30940.6|30878.7|30944.7|30878.9|30940.6|30874.6|8
1644283290000|2022-02-08 01:21:30|30940.5|30879.3|30943.1|30874.9|30943.7|30879.3|30939.8|30874.2|10
1644283300000|2022-02-08 01:21:40|30938|30874.2|30939.1|30874.9|30943.2|30875.8|30936.8|30872.8|10
1644283310000|2022-02-08 01:21:50|30937.9|30874.8|30941.1|30874.8|30941.3|30876.3|30937.7|30873.9|12
1644283320000|2022-02-08 01:22:00|30942.1|30873.4|30937.8|30873.8|30948.4|30874.3|30936.3|30871.6|11
1644283330000|2022-02-08 01:22:10|30937.6|30875.3|30944.2|30875.6|30944.5|30879|30935.8|30874.8|14
1644283340000|2022-02-08 01:22:20|30944.7|30875.1|30941.2|30876.9|30946|30877.2|30937.1|30873.8|17
1644283350000|2022-02-08 01:22:30|30942.1|30876.5|30942.8|30875.2|30943.4|30876.5|30941.8|30874.2|10
1644283360000|2022-02-08 01:22:40|30943.1|30874.9|30947|30873.1|30947|30875.3|30942.5|30873.1|8
1644283370000|2022-02-08 01:22:50|30943.4|30876.5|30937.4|30878.3|30947.9|30878.3|30937.4|30868.6|12
1644283380000|2022-02-08 01:23:00|30944.2|30873.2|30938.8|30879.4|30944.2|30882.3|30934.9|30873.2|10
1644283390000|2022-02-08 01:23:10|30943.2|30877.4|30943.1|30873.3|30944.3|30877.4|30936|30873.3|13
1644283400000|2022-02-08 01:23:20|30942.4|30874.8|30941.9|30875.7|30943.1|30877.2|30939|30873.6|13
1644283410000|2022-02-08 01:23:30|30942|30875.8|30940.9|30875.2|30942.5|30876.5|30937.3|30874.6|6
1644283420000|2022-02-08 01:23:40|30937.6|30878.3|30933.3|30879.2|30938.7|30879.3|30931.7|30877.4|10
1644283430000|2022-02-08 01:23:50|30933.6|30879.7|30942|30877.6|30948.5|30879.7|30932.3|30857.3|19
1644283440000|2022-02-08 01:24:00|30941|30879.5|30942|30876.1|30946.3|30881.9|30938.3|30874.3|9
1644283450000|2022-02-08 01:24:10|30941.8|30875.9|30942.4|30869.7|30942.4|30876.1|30937.1|30869.7|16
1644283460000|2022-02-08 01:24:20|30941.8|30871|30933.1|30869.6|30942.4|30873.9|30931|30867.5|16
1644283470000|2022-02-08 01:24:30|30929.4|30869.8|30928.1|30870.9|30940.1|30874.5|30928.1|30867|20
1644283480000|2022-02-08 01:24:40|30928.2|30871.7|30928.3|30869.6|30929.2|30872|30927.8|30869.2|17
1644283490000|2022-02-08 01:24:50|30928.7|30870.8|30929|30874.3|30929|30874.3|30927.1|30870.4|9
1644283500000|2022-02-08 01:25:00|30929.7|30869.2|30927.7|30869.4|30931.1|30874.1|30926.9|30864.8|15
1644283510000|2022-02-08 01:25:10|30930.1|30872.5|30927|30868.8|30932|30872.5|30927|30865.4|17
1644283520000|2022-02-08 01:25:20|30924.2|30868.6|30927.7|30868.9|30927.7|30871.1|30923.9|30868|20
1644283530000|2022-02-08 01:25:30|30927.5|30869.5|30928.9|30878.9|30928.9|30878.9|30927.5|30868.8|12
1644283540000|2022-02-08 01:25:40|30926.7|30872.7|30926.1|30861.9|30932.5|30872.7|30923.5|30860|19
1644283550000|2022-02-08 01:25:50|30924.6|30867.9|30929|30866.1|30930.3|30869|30924.6|30861.8|19
1644283560000|2022-02-08 01:26:00|30929.4|30863.3|30929.1|30864.6|30929.4|30866.1|30921.5|30861.8|27
1644283570000|2022-02-08 01:26:10|30928.6|30865.2|30923.2|30867|30932.6|30867.7|30922.6|30862.3|15
1644283580000|2022-02-08 01:26:20|30923|30867.7|30928|30867.4|30928|30867.7|30923|30864.3|18
1644283590000|2022-02-08 01:26:30|30928.8|30865.8|30928.7|30867.2|30929|30868.5|30928.2|30865.5|21
1644283600000|2022-02-08 01:26:40|30928.3|30866.5|30925.8|30868|30929|30868.5|30923.1|30866.1|20
1644283610000|2022-02-08 01:26:50|30925.4|30867.4|30928.1|30865.7|30928.8|30868.1|30925.4|30863.9|17
1644283620000|2022-02-08 01:27:00|30932.6|30865.9|30924.8|30870.3|30932.6|30870.3|30923.4|30864.6|19
1644283630000|2022-02-08 01:27:10|30925.4|30870.1|30924.3|30868.8|30926.3|30872|30923.4|30868.4|21
1644283640000|2022-02-08 01:27:20|30924.4|30868.9|30924.5|30869.1|30925|30870.6|30923.9|30868.1|9
1644283650000|2022-02-08 01:27:30|30923.6|30868.6|30923.3|30866.8|30925.6|30870.2|30921.3|30866.8|11
1644283660000|2022-02-08 01:27:40|30923.5|30865.8|30921.8|30864.1|30929.4|30872|30920.9|30864.1|13
1644283670000|2022-02-08 01:27:50|30923.1|30866.4|30924.2|30868.6|30924.8|30869.8|30920.6|30859.7|20
1644283680000|2022-02-08 01:28:00|30928.1|30865.3|30926.1|30868.2|30928.1|30870.8|30925.7|30864.9|17
1644283690000|2022-02-08 01:28:10|30925.6|30868|30922.2|30866.8|30927.4|30869.3|30922.2|30866.2|23
1644283700000|2022-02-08 01:28:20|30922.3|30867.2|30933.1|30870.8|30935|30873.4|30921.2|30865.5|23
1644283710000|2022-02-08 01:28:30|30934.4|30870.4|30926.6|30870|30934.4|30872.1|30924.2|30866.9|12
1644283720000|2022-02-08 01:28:40|30925.8|30867.5|30926.4|30869.8|30926.4|30869.8|30924.6|30867|6
1644283730000|2022-02-08 01:28:50|30926.3|30871.7|30929.1|30872.2|30929.1|30873.3|30923.5|30868.8|14
1644283740000|2022-02-08 01:29:00|30928.7|30872.5|30930.1|30870.9|30931.2|30872.5|30928.3|30867.1|16
1644283750000|2022-02-08 01:29:10|30930.3|30870.4|30926.1|30871.9|30930.3|30871.9|30922.9|30868|12
1644283760000|2022-02-08 01:29:20|30925.9|30871|30929.1|30870|30932|30872.8|30925.4|30867.9|18
1644283770000|2022-02-08 01:29:30|30928.8|30872.1|30925.5|30866.8|30929.2|30872.8|30923.8|30866.6|11
1644283780000|2022-02-08 01:29:40|30924.9|30867.4|30926|30869.3|30926.5|30870.3|30924.9|30866.3|12
1644283790000|2022-02-08 01:29:50|30926.5|30870|30929.6|30867.5|30931|30872|30919.5|30863.1|15
1644283800000|2022-02-08 01:30:00|30928.8|30869.1|30930.9|30871.5|30931.4|30871.6|30928.8|30867.6|17
1644283810000|2022-02-08 01:30:10|30930.6|30869.4|30930.5|30870.1|30934.5|30875.3|30929.4|30865.7|15
1644283820000|2022-02-08 01:30:20|30931.3|30873.6|30930|30872.2|30931.3|30874.4|30929.4|30870.6|11
1644283830000|2022-02-08 01:30:30|30929.9|30871.9|30932.5|30874.2|30932.5|30874.5|30929.7|30871.9|19
1644283840000|2022-02-08 01:30:40|30932.2|30874|30932.1|30873.3|30936|30881.3|30931.7|30871|24
1644283850000|2022-02-08 01:30:50|30932.6|30872.6|30925.1|30870.3|30936.3|30875.3|30924.5|30866.4|23
1644283860000|2022-02-08 01:31:00|30924.3|30867.9|30930.2|30872.5|30931.9|30872.5|30924.3|30867.9|22
1644283870000|2022-02-08 01:31:10|30930.3|30872.2|30934.2|30872.6|30934.2|30873.5|30930.3|30872.2|14
1644283880000|2022-02-08 01:31:20|30932.4|30873.9|30928.7|30875.7|30932.4|30876|30928.5|30873.9|7
1644283890000|2022-02-08 01:31:30|30926.9|30873.9|30934.9|30874.6|30942.6|30877.6|30926.9|30869.9|22
1644283900000|2022-02-08 01:31:40|30933.6|30875.2|30928.5|30863.1|30934.7|30875.2|30914.4|30860.7|29
1644283910000|2022-02-08 01:31:50|30929.5|30862.4|30922.1|30869.8|30929.5|30871|30921|30862.4|21
1644283920000|2022-02-08 01:32:00|30925.2|30866|30924.5|30868|30926.2|30868.4|30924.5|30866|13
1644283930000|2022-02-08 01:32:10|30925.9|30867.6|30920.8|30870.8|30925.9|30871.3|30920.6|30866.7|14
1644283940000|2022-02-08 01:32:20|30920.7|30870.7|30920.8|30870.8|30921.1|30871.1|30920.6|30870.6|11
1644283950000|2022-02-08 01:32:30|30920.9|30870.9|30922|30865.4|30923.4|30871.6|30918|30859|18
1644283960000|2022-02-08 01:32:40|30920.9|30866.2|30922|30872|30922.7|30872.4|30920.9|30866.2|12
1644283970000|2022-02-08 01:32:50|30922.1|30872.1|30923|30873|30923.1|30873.1|30918.3|30868.2|18
1644283980000|2022-02-08 01:33:00|30922.5|30872.5|30920.2|30870.2|30922.5|30872.5|30919.8|30869.3|17
1644283990000|2022-02-08 01:33:10|30920.4|30869.4|30922.3|30872.3|30922.3|30872.3|30919.8|30866.2|17
1644284000000|2022-02-08 01:33:20|30922.4|30872.4|30927.1|30867.3|30927.4|30874|30919.9|30867.3|13
1644284010000|2022-02-08 01:33:30|30926.4|30868.2|30929.1|30867.9|30929.6|30872.2|30924.4|30864.9|16
1644284020000|2022-02-08 01:33:40|30925.7|30871.6|30926.4|30869.8|30927.6|30872.2|30925.1|30868.9|13
1644284030000|2022-02-08 01:33:50|30925.9|30870.4|30923.2|30873.2|30926.9|30873.2|30923.2|30868.9|7
1644284040000|2022-02-08 01:34:00|30923.1|30873.1|30919|30869|30923.3|30873.3|30919|30869|11
1644284050000|2022-02-08 01:34:10|30923.3|30873.3|30923.5|30873.5|30924.2|30874.2|30923.2|30873.2|12
1644284060000|2022-02-08 01:34:20|30924.1|30874.1|30923.2|30873.2|30924.1|30889.4|30907.6|30872.7|11
1644284070000|2022-02-08 01:34:30|30923|30873|30923.1|30873.1|30923.5|30873.5|30923|30873|9
1644284080000|2022-02-08 01:34:40|30923.2|30873.2|30921.4|30871.4|30923.2|30873.2|30920.1|30870|11
1644284090000|2022-02-08 01:34:50|30921.5|30871.5|30920.2|30870.2|30921.5|30871.5|30919.6|30869.6|8
1644284100000|2022-02-08 01:35:00|30919.8|30869.8|30911.5|30891.5|30925.3|30891.5|30911|30866.9|20
1644284110000|2022-02-08 01:35:10|30925.9|30875.9|30926.7|30876.7|30926.7|30876.7|30925.7|30875.7|16
1644284120000|2022-02-08 01:35:20|30926.8|30876.8|30928.3|30874.8|30931.5|30876.9|30926.8|30872.1|22
1644284130000|2022-02-08 01:35:30|30929|30874|30931.9|30874.4|30931.9|30878.3|30928.3|30873.5|24
1644284140000|2022-02-08 01:35:40|30931.8|30874|30931.4|30875.7|30932.3|30877.1|30930.1|30873.9|14
1644284150000|2022-02-08 01:35:50|30932.1|30874.8|30928.3|30878.3|30932.2|30878.4|30925.3|30874.8|11
1644284160000|2022-02-08 01:36:00|30925.9|30875.9|30932.6|30874.4|30934|30877.1|30925.9|30872.7|23
1644284170000|2022-02-08 01:36:10|30932.2|30874.7|30926.6|30876.6|30932.6|30878.4|30924.9|30874.3|11
1644284180000|2022-02-08 01:36:20|30926.7|30876.7|30928.4|30878.4|30929.6|30879.3|30926.3|30876.3|10
1644284190000|2022-02-08 01:36:30|30928.8|30878.8|30932.1|30880|30936.7|30881.4|30928.8|30876.4|22
1644284200000|2022-02-08 01:36:40|30938.3|30874.4|30928.9|30878.9|30938.3|30879.3|30928.9|30874.4|16
1644284210000|2022-02-08 01:36:50|30929.2|30879.2|30932.5|30878.3|30934|30880|30928.5|30878.3|12
1644284220000|2022-02-08 01:37:00|30932.8|30878.5|30931.4|30881.4|30933.2|30881.4|30930.2|30878.5|12
1644284230000|2022-02-08 01:37:10|30931.3|30881.3|30931.2|30881.2|30931.6|30881.6|30931.1|30881.1|13
1644284240000|2022-02-08 01:37:20|30931.3|30881.3|30930.7|30880.7|30931.5|30881.5|30930.4|30880.4|13
1644284250000|2022-02-08 01:37:30|30930.8|30880.8|30929.3|30879.3|30930.8|30880.8|30929.2|30879.2|12
1644284260000|2022-02-08 01:37:40|30929.7|30879.7|30929.7|30879.7|30930|30880|30929.1|30879.1|14
1644284270000|2022-02-08 01:37:50|30929.9|30879.9|30930.1|30880.1|30930.3|30880.3|30929.8|30879.8|6
1644284280000|2022-02-08 01:38:00|30934.3|30875.8|30933.9|30875.9|30936.4|30877.5|30927.8|30873.5|15
1644284290000|2022-02-08 01:38:10|30935.1|30874.7|30931|30879.2|30935.1|30879.6|30926.8|30874.7|10
1644284300000|2022-02-08 01:38:20|30930.6|30879.9|30930.3|30880.3|30930.6|30880.3|30930.3|30879.9|2
1644284310000|2022-02-08 01:38:30|30930.5|30880.5|30930.5|30880.5|30930.6|30880.6|30930.4|30880.4|6
1644284320000|2022-02-08 01:38:40|30930.4|30880.4|30929.6|30879.6|30930.4|30880.4|30929.1|30879.1|5
1644284330000|2022-02-08 01:38:50|30929.9|30879.9|30930.1|30880.1|30930.1|30880.1|30929.9|30879.9|4
1644284340000|2022-02-08 01:39:00|30929.9|30879.9|30928.8|30878.8|30929.9|30894.3|30913.9|30873.3|16
1644284350000|2022-02-08 01:39:10|30928.4|30878.4|30925.4|30875.4|30929|30879|30925.1|30875.1|18
1644284360000|2022-02-08 01:39:20|30925.6|30875.6|30929.7|30879.7|30929.7|30879.7|30925.1|30875.1|18
1644284370000|2022-02-08 01:39:30|30929.5|30879.5|30929.4|30879.4|30929.7|30879.7|30929.4|30879.4|11
1644284380000|2022-02-08 01:39:40|30929.5|30879.5|30930.2|30880.2|30930.2|30880.2|30929.5|30879.5|8
1644284390000|2022-02-08 01:39:50|30929.8|30879.8|30928.5|30878.5|30930.5|30894|30914|30878.5|12
1644284400000|2022-02-08 01:40:00|30929.4|30879.4|30929.1|30879.1|30929.9|30879.9|30929|30879|13
1644284410000|2022-02-08 01:40:10|30929.7|30879.7|30929.4|30879.4|30929.8|30879.8|30929.2|30879.2|7
1644284420000|2022-02-08 01:40:20|30929.6|30879.6|30929.7|30879.7|30929.7|30879.7|30929.4|30879.4|7
1644284430000|2022-02-08 01:40:30|30929.5|30879.5|30929.3|30879.3|30929.6|30879.6|30929.2|30879.2|9
1644284440000|2022-02-08 01:40:40|30929.4|30879.4|30930|30880|30930|30880|30929.4|30879.4|8
1644284450000|2022-02-08 01:40:50|30929.9|30879.9|30929.8|30879.8|30929.9|30879.9|30929.8|30879.8|2
1644284460000|2022-02-08 01:41:00|30929.9|30879.9|30928.9|30878.9|30929.9|30879.9|30928.7|30878.7|9
1644284470000|2022-02-08 01:41:10|30914|30894|30927.5|30877.5|30928.7|30894|30914|30876.8|19
1644284480000|2022-02-08 01:41:20|30928|30878|30923.3|30871.1|30933.4|30878|30922.8|30869.4|15
1644284490000|2022-02-08 01:41:30|30924.1|30869.5|30927.3|30874.3|30934|30875.7|30922.9|30868.2|21
1644284500000|2022-02-08 01:41:40|30926.9|30873.9|30927.6|30873.8|30928.4|30875.5|30926|30873|19
1644284510000|2022-02-08 01:41:50|30928|30874.2|30928.7|30869.8|30928.7|30875.6|30919.9|30869.8|19
1644284520000|2022-02-08 01:42:00|30927.2|30871.7|30923.3|30872.4|30931.7|30872.7|30919.3|30867|25
1644284530000|2022-02-08 01:42:10|30924.2|30871.4|30925.9|30871|30926.5|30873.1|30922.5|30869.7|15
1644284540000|2022-02-08 01:42:20|30925.4|30871.5|30925.7|30875.7|30925.7|30875.7|30919.5|30869.5|17
1644284550000|2022-02-08 01:42:30|30925.6|30875.6|30924.8|30874.8|30925.6|30875.6|30920.8|30870.8|17
1644284560000|2022-02-08 01:42:40|30924.9|30874.9|30924.5|30874.5|30925|30875|30924.5|30874.5|11
1644284570000|2022-02-08 01:42:50|30925|30875|30924.8|30874.8|30925|30875|30924.5|30874.5|12
1644284580000|2022-02-08 01:43:00|30924.7|30874.7|30920.5|30870.5|30924.7|30874.7|30920.4|30868.1|15
1644284590000|2022-02-08 01:43:10|30921.5|30871.5|30924.8|30874.8|30924.8|30874.8|30920.8|30869.1|11
1644284600000|2022-02-08 01:43:20|30924.7|30874.7|30923|30873|30924.7|30874.7|30922.4|30872.4|15
1644284610000|2022-02-08 01:43:30|30923.2|30873.2|30923.2|30873.2|30923.4|30873.4|30922.9|30872.9|9
1644284620000|2022-02-08 01:43:40|30923.4|30873.4|30924|30874|30924|30874|30920.2|30870.2|10
1644284630000|2022-02-08 01:43:50|30924.1|30874.1|30923.4|30873.4|30924.1|30874.1|30923.1|30873.1|6
1644284640000|2022-02-08 01:44:00|30923.3|30873.3|30923.9|30873.9|30924.1|30874.1|30923.3|30873.3|10
1644284650000|2022-02-08 01:44:10|30924.2|30874.2|30923.7|30873.6|30924.3|30874.3|30921.4|30871.4|6
1644284660000|2022-02-08 01:44:20|30925|30872|30925.3|30872.6|30925.3|30872.8|30920.2|30870.2|12
1644284670000|2022-02-08 01:44:30|30922|30868.6|30921.4|30871.1|30922.2|30871.4|30920.7|30868.6|16
1644284680000|2022-02-08 01:44:40|30920.8|30870.8|30918.2|30868.2|30920.8|30870.8|30917.6|30867.6|22
1644284690000|2022-02-08 01:44:50|30917.6|30867.6|30921.7|30871.7|30922.1|30871.9|30917.6|30867.5|10
1644284700000|2022-02-08 01:45:00|30921.3|30871.3|30920.9|30870|30921.5|30871.5|30920|30869.1|12
1644284710000|2022-02-08 01:45:10|30921.4|30870.6|30922.6|30872.6|30922.6|30872.6|30918.7|30868.5|17
1644284720000|2022-02-08 01:45:20|30921.3|30869|30920.3|30870.3|30922|30872|30918.9|30868.1|17
1644284730000|2022-02-08 01:45:30|30919.6|30868.9|30918.7|30868.7|30920.3|30870.3|30918.2|30868.2|16
1644284740000|2022-02-08 01:45:40|30919.2|30869.2|30920.5|30870.5|30920.8|30870.8|30918.5|30868.5|16
1644284750000|2022-02-08 01:45:50|30919.7|30869.7|30920|30870|30921.6|30871.6|30919.7|30868.4|16
1644284760000|2022-02-08 01:46:00|30920.2|30870.2|30920.2|30870.2|30923.7|30872.4|30919.8|30868.5|21
1644284770000|2022-02-08 01:46:10|30924.2|30870.7|30920.6|30870.6|30925|30872.9|30920.4|30870.1|19
1644284780000|2022-02-08 01:46:20|30920.5|30870.5|30920.3|30870.3|30924.5|30871.4|30920|30870|12
1644284790000|2022-02-08 01:46:30|30924|30871.3|30919.5|30869.5|30924|30871.4|30918.4|30868.4|15
1644284800000|2022-02-08 01:46:40|30919.3|30869.3|30917.9|30867.9|30920.1|30870.1|30917.6|30867.6|12
1644284810000|2022-02-08 01:46:50|30918.8|30868.8|30920.8|30870.8|30922.2|30872.2|30918.8|30868.8|17
1644284820000|2022-02-08 01:47:00|30919.8|30869.8|30920.7|30870.7|30920.7|30870.7|30919.3|30868.8|17
1644284830000|2022-02-08 01:47:10|30919.7|30869.7|30920.1|30870.1|30921|30871|30918.3|30868.3|17
1644284840000|2022-02-08 01:47:20|30920.6|30870.6|30920.6|30870.6|30921.6|30871.6|30918|30868|13
1644284850000|2022-02-08 01:47:30|30921.1|30871.1|30921.1|30871.1|30921.7|30871.7|30920.9|30870.9|22
1644284860000|2022-02-08 01:47:40|30920.7|30870.7|30924.1|30874.1|30924.1|30874.1|30920.5|30870.5|17
1644284870000|2022-02-08 01:47:50|30923.4|30873.4|30924.7|30874.7|30924.7|30874.7|30923|30873|18
1644284880000|2022-02-08 01:48:00|30924.5|30874.5|30923.5|30873.5|30925.1|30875.1|30923|30873|19
1644284890000|2022-02-08 01:48:10|30922.9|30872.9|30924.4|30873|30927.7|30877.7|30922.9|30867|20
1644284900000|2022-02-08 01:48:20|30926.1|30875.8|30925.5|30875.5|30927.1|30877.1|30924.4|30872.9|12
1644284910000|2022-02-08 01:48:30|30924.9|30874.9|30926.2|30876.2|30933|30876.5|30924.3|30874.1|15
1644284920000|2022-02-08 01:48:40|30926.5|30876.5|30926.3|30876.3|30929.8|30879.4|30925.3|30873.9|16
1644284930000|2022-02-08 01:48:50|30926.7|30876.7|30926.1|30876|30926.7|30876.7|30924.1|30873.5|19
1644284940000|2022-02-08 01:49:00|30926.5|30876.5|30927.5|30877.5|30928|30878|30926.4|30876.4|15
1644284950000|2022-02-08 01:49:10|30927.8|30877.8|30928|30878|30928|30878|30926.7|30876.2|19
1644284960000|2022-02-08 01:49:20|30927.2|30877.2|30930.7|30871.9|30934.1|30881.9|30926.4|30871.9|18
1644284970000|2022-02-08 01:49:30|30931.2|30877.9|30929.3|30879.3|30936|30881.7|30928.2|30876.7|23
1644284980000|2022-02-08 01:49:40|30934.8|30878.4|30931.3|30881.3|30934.8|30881.3|30927.9|30877.9|18
1644284990000|2022-02-08 01:49:50|30931.4|30881.4|30928.2|30878.2|30933.1|30881.5|30928.2|30878.2|12
1644285000000|2022-02-08 01:50:00|30928.1|30878.1|30929|30879|30929.5|30879.5|30927.3|30876.4|26
1644285010000|2022-02-08 01:50:10|30929.5|30879.5|30928.5|30878.5|30930.8|30880.8|30927.2|30875.3|19
1644285020000|2022-02-08 01:50:20|30928.9|30878.9|30926.6|30876.6|30928.9|30878.9|30925|30873.9|23
1644285030000|2022-02-08 01:50:30|30926.3|30875.5|30930.5|30880.5|30931.7|30881.7|30926.3|30875.5|15
1644285040000|2022-02-08 01:50:40|30930.7|30880.7|30930.4|30880.4|30930.7|30880.7|30929.6|30879.6|3
1644285050000|2022-02-08 01:50:50|30930.2|30880.2|30929.7|30879.7|30930.5|30880.5|30929.1|30879.1|12
1644285060000|2022-02-08 01:51:00|30928.9|30878.9|30930.1|30880.1|30930.3|30880.3|30928.9|30878.9|12
1644285070000|2022-02-08 01:51:10|30929.8|30879.8|30934.8|30884.8|30934.8|30884.8|30929.8|30879.8|22
1644285080000|2022-02-08 01:51:20|30935.3|30885.3|30935.2|30885.2|30935.8|30885.8|30935.1|30885.1|11
1644285090000|2022-02-08 01:51:30|30935.3|30885.3|30936.6|30886.6|30936.8|30886.8|30935.3|30885.3|13
1644285100000|2022-02-08 01:51:40|30936.5|30886.5|30939.9|30889.9|30940.7|30890.7|30936.5|30886.5|22
1644285110000|2022-02-08 01:51:50|30940.1|30890.1|30938.4|30888.4|30940.2|30890.2|30937.2|30885.5|14
1644285120000|2022-02-08 01:52:00|30938.5|30888.5|30940.3|30889.5|30941|30891|30938.4|30888.4|24
1644285130000|2022-02-08 01:52:10|30939.3|30890.3|30942.9|30889.4|30942.9|30891|30938.7|30888.7|27
1644285140000|2022-02-08 01:52:20|30943.4|30889.1|30940.6|30890.6|30943.7|30892.1|30940.5|30888.7|18
1644285150000|2022-02-08 01:52:30|30940.7|30890.7|30941.1|30891.1|30941.5|30891.5|30940.4|30888.2|8
1644285160000|2022-02-08 01:52:40|30941.9|30890.5|30941.1|30891.1|30941.9|30891.6|30940.1|30890.1|16
1644285170000|2022-02-08 01:52:50|30941|30891|30943.9|30893.9|30943.9|30893.9|30938|30884.7|19
1644285180000|2022-02-08 01:53:00|30943.6|30893.6|30940.7|30890.7|30943.8|30893.8|30939.7|30887.1|10
1644285190000|2022-02-08 01:53:10|30940.2|30890.2|30945.2|30893|30945.7|30893.4|30940.1|30889.5|11
1644285200000|2022-02-08 01:53:20|30944.6|30893.7|30945.6|30892.4|30947.9|30894.1|30944.1|30890.6|13
1644285210000|2022-02-08 01:53:30|30944.9|30893.1|30946.1|30891.3|30947.8|30893.8|30943.8|30890|11
1644285220000|2022-02-08 01:53:40|30947|30890.3|30941.5|30886.9|30947.2|30893.8|30939.2|30885|17
1644285230000|2022-02-08 01:53:50|30939.9|30889.9|30939.7|30889.4|30942|30891.2|30939.3|30884.5|18
1644285240000|2022-02-08 01:54:00|30939.4|30889.1|30940|30890|30940.4|30890.2|30939|30887.7|15
1644285250000|2022-02-08 01:54:10|30939.9|30887.2|30943.5|30893.5|30943.5|30893.5|30939.9|30887.2|9
1644285260000|2022-02-08 01:54:20|30943.3|30893.3|30945.4|30895.4|30945.4|30895.4|30938.8|30888.8|16
1644285270000|2022-02-08 01:54:30|30945.3|30895.3|30941.7|30891.7|30945.3|30895.3|30939.1|30888.4|18
1644285280000|2022-02-08 01:54:40|30941|30891|30939.9|30889.2|30941.6|30891.2|30939.9|30888.8|20
1644285290000|2022-02-08 01:54:50|30940.7|30890.7|30938.8|30888.8|30941.1|30891.1|30938.2|30888.2|16
1644285300000|2022-02-08 01:55:00|30946.2|30889|30942.1|30891.3|30946.2|30895.3|30939.5|30889|24
1644285310000|2022-02-08 01:55:10|30941.8|30891.8|30941.3|30891.3|30944.3|30892|30941.2|30889.6|14
1644285320000|2022-02-08 01:55:20|30941.4|30891.4|30940.3|30890.3|30941.5|30891.5|30939.6|30889.6|15
1644285330000|2022-02-08 01:55:30|30938.1|30888.1|30938.9|30888.9|30938.9|30888.9|30935.9|30885.9|20
1644285340000|2022-02-08 01:55:40|30938.6|30888.6|30937.6|30887.6|30941.3|30889.7|30937.1|30887.1|20
1644285350000|2022-02-08 01:55:50|30937.7|30887.7|30937.5|30886.7|30942.3|30890|30937.2|30886.7|14
1644285360000|2022-02-08 01:56:00|30944.9|30885.8|30936.7|30886.7|30944.9|30889.7|30936.7|30885.8|18
1644285370000|2022-02-08 01:56:10|30938|30888|30938.1|30887.3|30939.7|30889.6|30936.9|30886.4|18
1644285380000|2022-02-08 01:56:20|30938.6|30887.2|30937.6|30887.6|30939.7|30889.7|30937.6|30887.2|12
1644285390000|2022-02-08 01:56:30|30937.3|30887.3|30940.7|30890.7|30940.7|30890.7|30937.3|30887.3|11
1644285400000|2022-02-08 01:56:40|30940.2|30890.2|30939.3|30889.3|30940.7|30890.7|30939|30889|10
1644285410000|2022-02-08 01:56:50|30939|30889|30938.2|30888.2|30942.4|30892.4|30931.6|30877|18
1644285420000|2022-02-08 01:57:00|30938.1|30888.1|30937.7|30885.4|30938.1|30888.1|30934.3|30883.2|18
1644285430000|2022-02-08 01:57:10|30937.4|30885.8|30938.5|30888.5|30938.5|30888.5|30936|30884.9|16
1644285440000|2022-02-08 01:57:20|30937.8|30887.8|30937.3|30887.3|30938.6|30888.6|30937|30887|11
1644285450000|2022-02-08 01:57:30|30936.1|30886.1|30936.4|30886.4|30938|30888|30936.1|30886.1|16
1644285460000|2022-02-08 01:57:40|30936.2|30886.2|30935.3|30885.3|30936.7|30886.7|30934.5|30884.5|15
1644285470000|2022-02-08 01:57:50|30935.8|30885.8|30940.5|30890.5|30944.1|30890.6|30934.4|30884.4|20
1644285480000|2022-02-08 01:58:00|30939.9|30889.9|30940.2|30890.2|30940.4|30890.4|30939.7|30889.7|14
1644285490000|2022-02-08 01:58:10|30940.1|30890.1|30940.4|30890.4|30940.5|30890.5|30940.1|30890.1|9
1644285500000|2022-02-08 01:58:20|30940.3|30890.3|30936.5|30886.5|30940.3|30890.3|30936.5|30886.5|6
1644285510000|2022-02-08 01:58:30|30935.9|30885.9|30932.7|30882.7|30938.4|30888.2|30932.7|30875.9|12
1644285520000|2022-02-08 01:58:40|30933.2|30881.9|30940.2|30890.2|30940.9|30890.9|30933.2|30881.9|18
1644285530000|2022-02-08 01:58:50|30940.7|30890.7|30937.6|30886.7|30940.9|30890.9|30937.6|30886.2|18
1644285540000|2022-02-08 01:59:00|30938.1|30888.1|30938.8|30888.8|30939.3|30889.3|30937.9|30887|13
1644285550000|2022-02-08 01:59:10|30939|30889|30941|30885.7|30942.1|30892.1|30938.1|30885.7|11
1644285560000|2022-02-08 01:59:20|30942|30892|30944|30894|30944|30894|30942|30892|6
1644285570000|2022-02-08 01:59:30|30944.1|30894.1|30944.9|30894.9|30944.9|30894.9|30940.4|30890.4|18
1644285580000|2022-02-08 01:59:40|30942.4|30892.4|30945.2|30895.2|30945.2|30895.2|30942.4|30892.4|9
1644285590000|2022-02-08 01:59:50|30945.8|30895.8|30945.1|30895.1|30946.1|30896.1|30944.3|30894.3|16
1644285600000|2022-02-08 02:00:00|30945.3|30895.3|30944.5|30894.5|30945.4|30895.4|30943.8|30893.8|19
1644285610000|2022-02-08 02:00:10|30944.7|30894.7|30945.7|30895.4|30946|30896|30943.1|30893.1|14
1644285620000|2022-02-08 02:00:20|30945.4|30895.1|30947.1|30895|30947.1|30895.4|30943.1|30893.1|20
1644285630000|2022-02-08 02:00:30|30947.4|30895.1|30943.8|30893.8|30947.4|30895.2|30940.8|30890.8|24
1644285640000|2022-02-08 02:00:40|30946.6|30896.6|30945.1|30895.1|30946.6|30896.6|30941.1|30889.4|28
1644285650000|2022-02-08 02:00:50|30946|30896|30947.1|30897.1|30955|30898.7|30945.4|30893.8|19
1644285660000|2022-02-08 02:01:00|30946|30896|30951.5|30901.5|30951.5|30901.5|30945.9|30895.9|17
1644285670000|2022-02-08 02:01:10|30950.8|30900.8|30951.7|30901.7|30952|30902|30950.8|30900.8|11
1644285680000|2022-02-08 02:01:20|30951.8|30901.8|30950.1|30900.1|30952.5|30902.5|30949|30899|15
1644285690000|2022-02-08 02:01:30|30951|30901|30951.6|30901.6|30962.8|30905.4|30950|30898.9|28
1644285700000|2022-02-08 02:01:40|30951.7|30901.7|30953.3|30903.3|30954.1|30904.1|30951.7|30900.8|25
1644285710000|2022-02-08 02:01:50|30953.7|30903.7|30952.4|30902.4|30953.8|30903.8|30952.2|30902.2|22
1644285720000|2022-02-08 02:02:00|30952.1|30902.1|30951.4|30901.4|30954.7|30904.3|30948.3|30897.4|23
1644285730000|2022-02-08 02:02:10|30953.6|30900.7|30948.7|30898.7|30953.6|30900.7|30948.2|30898.2|17
1644285740000|2022-02-08 02:02:20|30949.2|30899.2|30948.2|30898.2|30950|30900|30948.1|30898.1|13
1644285750000|2022-02-08 02:02:30|30948|30898|30948|30898|30949|30899|30946.5|30896.5|11
1644285760000|2022-02-08 02:02:40|30948.7|30898.7|30947.8|30897.8|30948.9|30898.9|30946.8|30896.8|8
1644285770000|2022-02-08 02:02:50|30948|30898|30949.9|30899.9|30949.9|30899.9|30948|30898|5
1644285780000|2022-02-08 02:03:00|30936.6|30916.6|30952|30902|30952|30916.6|30936.6|30900.2|12
1644285790000|2022-02-08 02:03:10|30951.7|30901.7|30954.1|30904.1|30954.2|30904.2|30951.7|30901.7|14
1644285800000|2022-02-08 02:03:20|30953.7|30903.7|30949.4|30899.4|30953.7|30903.7|30948.5|30897.3|12
1644285810000|2022-02-08 02:03:30|30949.1|30899|30952.7|30902.7|30954.7|30904.7|30948.9|30898.9|20
1644285820000|2022-02-08 02:03:40|30952.5|30902.5|30953|30903|30953.1|30903.1|30951.5|30901.5|10
1644285830000|2022-02-08 02:03:50|30950.7|30900.7|30952|30902|30952.8|30902.8|30950.7|30900.7|7
1644285840000|2022-02-08 02:04:00|30952.1|30902.1|30950.6|30900.6|30952.3|30902.3|30949.7|30899.7|13
1644285850000|2022-02-08 02:04:10|30951|30901|30948.7|30898.7|30952|30902|30948.5|30898.5|23
1644285860000|2022-02-08 02:04:20|30949.1|30899.1|30949.9|30899.9|30952.4|30902.4|30947.5|30897.5|18
1644285870000|2022-02-08 02:04:30|30949.2|30899.2|30949.8|30899.8|30950.3|30900.3|30949|30899|12
1644285880000|2022-02-08 02:04:40|30949.9|30899.9|30949|30899|30949.9|30899.9|30948.6|30898.6|8
1644285890000|2022-02-08 02:04:50|30949.5|30899.5|30952.1|30902.1|30952.1|30902.1|30949.5|30899.5|5
1644285900000|2022-02-08 02:05:00|30951.9|30901.9|30947.8|30897.8|30952.4|30902.4|30947.4|30897.4|14
1644285910000|2022-02-08 02:05:10|30947.3|30896.6|30951.2|30901.2|30951.2|30901.2|30947.3|30896.6|10
1644285920000|2022-02-08 02:05:20|30951|30901|30951.1|30901.1|30951.1|30901.1|30949.6|30899.6|7
1644285930000|2022-02-08 02:05:30|30951|30901|30950.4|30900.4|30955.6|30901.3|30945.6|30894.6|24
1644285940000|2022-02-08 02:05:40|30950.5|30900.5|30948|30896.2|30952.8|30902.8|30947.1|30894.6|21
1644285950000|2022-02-08 02:05:50|30948.8|30895.4|30948.5|30898.5|30949.6|30899.6|30947.1|30895.4|17
1644285960000|2022-02-08 02:06:00|30953.5|30903.5|30953.5|30903.5|30953.5|30903.5|30953.1|30903.1|7
1644285970000|2022-02-08 02:06:10|30953.7|30903.7|30957.1|30907.1|30957.1|30923|30942.2|30903.7|13
1644285980000|2022-02-08 02:06:20|30957|30907|30959.2|30909.2|30959.2|30909.2|30957|30907|26
1644285990000|2022-02-08 02:06:30|30959.7|30909.7|30959.6|30909.6|30959.7|30909.7|30959.2|30909.2|9
1644286000000|2022-02-08 02:06:40|30959.5|30909.5|30959|30909|30959.5|30909.5|30958.8|30908.8|10
1644286010000|2022-02-08 02:06:50|30959.1|30909.1|30959.5|30909.5|30959.6|30909.6|30958.6|30908.6|8
1644286020000|2022-02-08 02:07:00|30959.2|30909.2|30957.9|30907.9|30960.7|30910.7|30956.3|30906.3|15
1644286030000|2022-02-08 02:07:10|30958.2|30908.2|30959.3|30909.3|30959.3|30909.3|30956|30906|11
1644286040000|2022-02-08 02:07:20|30959.4|30909.4|30959.4|30909.4|30959.6|30909.6|30959.4|30909.4|8
1644286050000|2022-02-08 02:07:30|30959.3|30909.3|30959.4|30909.4|30959.7|30909.7|30959|30909|11
1644286060000|2022-02-08 02:07:40|30959.2|30909.2|30954.6|30904.6|30959.5|30909.5|30954.6|30904.6|13
1644286070000|2022-02-08 02:07:50|30954.7|30904.7|30954.8|30904.8|30958.2|30908.2|30953.9|30903.6|19
1644286080000|2022-02-08 02:08:00|30957.3|30907.3|30956.2|30906.2|30957.5|30907.5|30953|30903|11
1644286090000|2022-02-08 02:08:10|30956.4|30906.4|30953.7|30903.7|30956.5|30906.5|30953.7|30903.7|7
1644286100000|2022-02-08 02:08:20|30953.3|30903.3|30954.8|30904.8|30954.8|30904.8|30952.5|30902.5|6
1644286110000|2022-02-08 02:08:30|30942|30922|30941.9|30921.9|30942.1|30922.1|30941.8|30921.8|4
1644286120000|2022-02-08 02:08:40|30941.8|30921.8|30957.1|30907.1|30957.4|30922|30941.8|30907|7
1644286130000|2022-02-08 02:08:50|30957.3|30907.3|30956.6|30906.6|30957.3|30907.3|30955|30905|12
1644286140000|2022-02-08 02:09:00|30956.2|30906.2|30957|30907|30957|30907|30956.1|30906.1|21
1644286150000|2022-02-08 02:09:10|30957.4|30907.4|30957.7|30907.7|30958|30908|30957.3|30907.3|9
1644286160000|2022-02-08 02:09:20|30955|30905|30955.9|30905.9|30958|30908|30953.5|30903.5|18
1644286170000|2022-02-08 02:09:30|30958|30908|30955.6|30905.6|30958|30908|30954.1|30904.1|11
1644286180000|2022-02-08 02:09:40|30956.3|30906.3|30958|30908|30958.7|30908.7|30954.9|30904.9|19
1644286190000|2022-02-08 02:09:50|30958.1|30908.1|30959.3|30909.3|30959.4|30909.4|30958.1|30908.1|18
1644286200000|2022-02-08 02:10:00|30958.5|30908.5|30959.5|30909.5|30959.7|30909.7|30958.5|30908.5|14
1644286210000|2022-02-08 02:10:10|30959.1|30909.1|30959.7|30909.7|30961|30925.1|30945.1|30906.1|22
1644286220000|2022-02-08 02:10:20|30960.3|30910.3|30955.8|30905.8|30960.3|30910.3|30955.2|30905.2|23
1644286230000|2022-02-08 02:10:30|30957.3|30907.3|30959.6|30909.6|30961|30911|30956.7|30906.7|29
1644286240000|2022-02-08 02:10:40|30956.9|30906.9|30957.4|30907.4|30960.4|30910.4|30956.9|30906.9|18
1644286250000|2022-02-08 02:10:50|30958.3|30908.3|30957.4|30907.4|30959.5|30909.5|30957.4|30907.4|22
1644286260000|2022-02-08 02:11:00|30957.3|30907.3|30963.7|30913.7|30963.7|30913.7|30956.8|30906.8|17
1644286270000|2022-02-08 02:11:10|30963.5|30913.5|30962.8|30912.8|30963.6|30913.6|30961.3|30911.3|17
1644286280000|2022-02-08 02:11:20|30962.7|30912.7|30961.4|30911.4|30963.6|30913.6|30961.4|30911.4|15
1644286290000|2022-02-08 02:11:30|30961.6|30911.6|30960.1|30910.1|30963.1|30913.1|30960.1|30910.1|18
1644286300000|2022-02-08 02:11:40|30959.5|30909.5|30961.5|30911.5|30963.8|30913.8|30959.5|30909.5|19
1644286310000|2022-02-08 02:11:50|30961.6|30911.6|30963.7|30913.7|30963.9|30913.9|30960|30909.8|18
1644286320000|2022-02-08 02:12:00|30961.2|30911.2|30959.7|30909.7|30963.9|30913.9|30957.4|30905.8|27
1644286330000|2022-02-08 02:12:10|30960.1|30910.1|30958.8|30908.8|30960.3|30910.3|30958.2|30907.7|22
1644286340000|2022-02-08 02:12:20|30959.5|30909.5|30958.7|30908.7|30959.9|30909.9|30957.8|30907.8|13
1644286350000|2022-02-08 02:12:30|30958.6|30908.6|30958.6|30908.6|30961.1|30911.1|30956.7|30906.7|17
1644286360000|2022-02-08 02:12:40|30959.4|30909.4|30958.5|30908.5|30959.6|30909.6|30956.6|30906.6|12
1644286370000|2022-02-08 02:12:50|30958.8|30908.8|30957.9|30907.9|30959.6|30909.6|30957.3|30907.3|15
1644286380000|2022-02-08 02:13:00|30958.4|30908.4|30958.8|30908.8|30960.5|30910.5|30958.2|30908.2|12
1644286390000|2022-02-08 02:13:10|30957.8|30907.8|30958.8|30908.8|30959.9|30909.9|30956.7|30906.7|19
1644286400000|2022-02-08 02:13:20|30958.7|30908.7|30959.2|30909.2|30959.7|30909.7|30956.1|30906.1|17
1644286410000|2022-02-08 02:13:30|30958.8|30908.8|30959.9|30909.9|30960.4|30910.4|30956.1|30906.1|11
1644286420000|2022-02-08 02:13:40|30960.1|30910.1|30959.3|30909.3|30960.1|30910.1|30956|30906|18
1644286430000|2022-02-08 02:13:50|30959.7|30909.7|30958.2|30908.2|30962.2|30912.2|30956|30906|14
1644286440000|2022-02-08 02:14:00|30956.5|30906.5|30955.1|30905.1|30958.8|30908.8|30953.4|30901.6|21
1644286450000|2022-02-08 02:14:10|30953.2|30903.2|30958.7|30908.7|30958.7|30908.7|30953.2|30903.2|16
1644286460000|2022-02-08 02:14:20|30958.9|30908.9|30956.1|30906.1|30959.6|30909.6|30956.1|30906.1|13
1644286470000|2022-02-08 02:14:30|30955.3|30905.3|30954.8|30904.8|30956.9|30906.9|30952.8|30902.8|29
1644286480000|2022-02-08 02:14:40|30955.3|30905.3|30953.9|30903.9|30955.3|30905.3|30950.4|30900.4|23
1644286490000|2022-02-08 02:14:50|30954|30904|30955.7|30905.7|30955.8|30905.8|30951.3|30901.3|18
1644286500000|2022-02-08 02:15:00|30956|30906|30957.1|30907.1|30957.1|30907.1|30953.5|30903.5|18
1644286510000|2022-02-08 02:15:10|30954.4|30904.4|30953.8|30903.8|30956.2|30906.2|30953|30903|12
1644286520000|2022-02-08 02:15:20|30952.9|30902.9|30954.5|30904.5|30954.5|30904.5|30952.9|30902.9|6
1644286530000|2022-02-08 02:15:30|30956.5|30906.5|30958.5|30908.5|30958.5|30908.5|30954.7|30904.7|16
1644286540000|2022-02-08 02:15:40|30958.6|30908.6|30958|30908|30958.6|30908.6|30957.1|30907.1|14
1644286550000|2022-02-08 02:15:50|30957.9|30907.9|30957.5|30907.5|30957.9|30907.9|30956.8|30906.8|13
1644286560000|2022-02-08 02:16:00|30956.8|30906.8|30955.3|30905.3|30957.7|30907.7|30954.6|30904.6|9
1644286570000|2022-02-08 02:16:10|30956|30906|30956.1|30906.1|30957.7|30907.7|30955.9|30905.9|18
1644286580000|2022-02-08 02:16:20|30957.1|30907.1|30956|30906|30957.3|30907.3|30955.8|30905.8|13
1644286590000|2022-02-08 02:16:30|30956.1|30906.1|30957.1|30907.1|30958.4|30908.4|30956.1|30906.1|12
1644286600000|2022-02-08 02:16:40|30960.5|30910.5|30957|30907|30960.7|30910.7|30957|30907|11
1644286610000|2022-02-08 02:16:50|30956.3|30906.3|30962.4|30912.4|30962.4|30912.4|30956.3|30906.3|10
1644286620000|2022-02-08 02:17:00|30962.5|30912.5|30958.4|30908.4|30963|30928.2|30948.2|30906.9|9
1644286630000|2022-02-08 02:17:10|30958.5|30908.5|30960.6|30910.6|30960.6|30910.6|30958.5|30908.5|5
1644286640000|2022-02-08 02:17:20|30960.5|30910.5|30960.2|30910.2|30961|30911|30957.6|30907.6|14
1644286650000|2022-02-08 02:17:30|30961|30911|30958.6|30908.6|30964.3|30914.3|30958.6|30908.6|22
1644286660000|2022-02-08 02:17:40|30959.5|30909.5|30962.3|30912.3|30962.3|30912.3|30958.6|30908.6|18
1644286670000|2022-02-08 02:17:50|30963.6|30913.6|30960.6|30910.6|30963.6|30913.6|30960.1|30910.1|14
1644286680000|2022-02-08 02:18:00|30960.3|30910.3|30961.5|30911.5|30961.8|30911.8|30960.3|30910.3|16
1644286690000|2022-02-08 02:18:10|30961.7|30911.7|30959.7|30909.7|30961.9|30911.9|30958.7|30908.7|14
1644286700000|2022-02-08 02:18:20|30959.8|30909.8|30957.8|30907.8|30962.2|30912.2|30957.6|30907.6|22
1644286710000|2022-02-08 02:18:30|30958.8|30908.8|30957.5|30907.5|30958.8|30908.8|30957|30907|20
1644286720000|2022-02-08 02:18:40|30958.3|30908.3|30958.3|30908.3|30958.8|30908.8|30956.7|30906.7|12
1644286730000|2022-02-08 02:18:50|30958.6|30908.6|30957.8|30907.8|30959.3|30909.3|30957.1|30907.1|10
1644286740000|2022-02-08 02:19:00|30957|30907|30957.7|30907.7|30958.5|30908.5|30957|30907|14
1644286750000|2022-02-08 02:19:10|30957.8|30907.8|30958.7|30908.7|30958.9|30908.9|30957.6|30907.6|15
1644286760000|2022-02-08 02:19:20|30958.9|30908.9|30959.4|30909.4|30959.4|30909.4|30956|30906|13
1644286770000|2022-02-08 02:19:30|30959|30909|30957.3|30907.3|30961.2|30911.2|30953.6|30903.6|11
1644286780000|2022-02-08 02:19:40|30958.9|30908.9|30957.8|30907.8|30960.5|30910.5|30956.2|30906.2|14
1644286790000|2022-02-08 02:19:50|30958.1|30908.1|30958.3|30908.3|30959|30909|30957.2|30907.2|14
1644286800000|2022-02-08 02:20:00|30961.7|30907.8|30961.3|30911.3|30963|30911.3|30960.9|30906.9|16
1644286810000|2022-02-08 02:20:10|30960.6|30910.6|30963.3|30913.3|30963.3|30913.3|30960|30910|17
1644286820000|2022-02-08 02:20:20|30963.1|30913.1|30961.7|30911.7|30965.3|30915.3|30958.5|30908.5|22
1644286830000|2022-02-08 02:20:30|30962.7|30912.7|30961.8|30911.8|30965.7|30915.7|30961.2|30911.2|15
1644286840000|2022-02-08 02:20:40|30961|30911|30962.5|30912.5|30962.7|30912.7|30960.7|30910.7|12
1644286850000|2022-02-08 02:20:50|30961|30911|30961.1|30911.1|30962|30912|30960.8|30910.8|9
1644286860000|2022-02-08 02:21:00|30961.6|30911.6|30965|30915|30965|30915|30958.7|30908.7|11
1644286870000|2022-02-08 02:21:10|30965.4|30915.4|30961.8|30911.8|30965.4|30915.4|30960.1|30909.1|19
1644286880000|2022-02-08 02:21:20|30962|30912|30963.2|30913.2|30965.4|30915.4|30960.3|30910.3|10
1644286890000|2022-02-08 02:21:30|30966|30916|30968.4|30918.4|30969.2|30919.2|30962.5|30912.5|22
1644286900000|2022-02-08 02:21:40|30965.5|30915.5|30967.2|30917.2|30967.4|30917.4|30964.5|30914.2|18
1644286910000|2022-02-08 02:21:50|30968.3|30918.3|30965.3|30915.3|30968.3|30918.3|30964.8|30914.8|20
1644286920000|2022-02-08 02:22:00|30965.6|30915.6|30967.3|30917.3|30967.3|30917.3|30963.8|30913.8|11
1644286930000|2022-02-08 02:22:10|30967|30917|30963.4|30913.4|30967|30917|30962.4|30912.3|13
1644286940000|2022-02-08 02:22:20|30964.2|30914.2|30963.1|30913.1|30964.4|30914.4|30962.1|30912.1|13
1644286950000|2022-02-08 02:22:30|30963.6|30913.6|30962.8|30912.8|30964.5|30914.5|30962.5|30912.5|10
1644286960000|2022-02-08 02:22:40|30962.7|30912.7|30965.5|30915.5|30965.6|30915.6|30962.3|30912.3|10
1644286970000|2022-02-08 02:22:50|30965.2|30915.2|30963.6|30913.6|30965.2|30915.2|30962.8|30912.8|8
1644286980000|2022-02-08 02:23:00|30967.4|30912.8|30963.2|30913.2|30968.2|30914.6|30961.7|30909.9|17
1644286990000|2022-02-08 02:23:10|30964.3|30914.3|30964.2|30914.2|30964.3|30914.3|30962.4|30912.4|4
1644287000000|2022-02-08 02:23:20|30962.4|30912.4|30960.8|30910.8|30967.4|30917.4|30958.1|30908.1|23
1644287010000|2022-02-08 02:23:30|30963.3|30913.3|30964.1|30914.1|30964.1|30914.1|30963|30913|8
1644287020000|2022-02-08 02:23:40|30964.4|30914.4|30963.3|30913.3|30964.4|30914.4|30962.3|30912.3|13
1644287030000|2022-02-08 02:23:50|30961.4|30911.4|30962.8|30912.8|30964.5|30914.5|30960.5|30910.5|17
1644287040000|2022-02-08 02:24:00|30963|30913|30960.3|30910.3|30963.2|30913.2|30960|30910|9
1644287050000|2022-02-08 02:24:10|30963.1|30913.1|30961.9|30911.9|30963.1|30913.1|30960|30910|11
1644287060000|2022-02-08 02:24:20|30963|30913|30962.2|30912.2|30963.4|30913.4|30961.1|30911.1|11
1644287070000|2022-02-08 02:24:30|30963|30913|30962.4|30912.4|30963.6|30913.6|30961|30911|7
1644287080000|2022-02-08 02:24:40|30962.3|30912.3|30965.7|30915.7|30965.7|30915.7|30961.5|30911.5|9
1644287090000|2022-02-08 02:24:50|30965.8|30915.8|30965|30915|30966|30916|30962.6|30912.6|12
1644287100000|2022-02-08 02:25:00|30961.6|30911.6|30966|30916|30966|30916|30961.6|30911.6|7
1644287110000|2022-02-08 02:25:10|30966.1|30916.1|30966.5|30916.5|30966.8|30916.8|30965.8|30915.8|8
1644287120000|2022-02-08 02:25:20|30966.6|30916.6|30966.6|30916.6|30966.7|30916.7|30966.6|30916.6|3
1644287130000|2022-02-08 02:25:30|30966.5|30916.5|30965|30915|30966.5|30916.5|30960.5|30910.5|14
1644287140000|2022-02-08 02:25:40|30964.9|30914.9|30963|30913|30965|30915|30957.8|30905.3|16
1644287150000|2022-02-08 02:25:50|30962.7|30912.7|30962.4|30912.4|30962.7|30912.7|30961.9|30911.9|8
1644287160000|2022-02-08 02:26:00|30962.3|30912.3|30959.2|30909.2|30962.3|30912.3|30958.2|30908.2|14
1644287170000|2022-02-08 02:26:10|30959.9|30909.9|30953.6|30903.6|30962.1|30912.1|30953.6|30903.6|9
1644287180000|2022-02-08 02:26:20|30953.3|30901|30959.4|30909.4|30959.4|30909.4|30953.3|30901|11
1644287190000|2022-02-08 02:26:30|30960.1|30910.1|30959.1|30909.1|30960.1|30910.1|30958.6|30906.8|9
1644287200000|2022-02-08 02:26:40|30959|30909|30958.1|30908.1|30959.7|30909.7|30958|30908|11
1644287210000|2022-02-08 02:26:50|30958.9|30908.9|30959.5|30909.5|30959.5|30909.5|30957.6|30907.6|9
1644287220000|2022-02-08 02:27:00|30959.9|30909.9|30957.4|30907.4|30962.2|30912.2|30957.4|30907.4|12
1644287230000|2022-02-08 02:27:10|30957|30907|30958|30908|30961.1|30911.1|30957|30907|17
1644287240000|2022-02-08 02:27:20|30957.3|30907.3|30958.8|30908.8|30963.2|30913.2|30956.8|30906.8|21
1644287250000|2022-02-08 02:27:30|30960.2|30910.2|30960.6|30910.6|30960.6|30910.6|30958.5|30908.5|11
1644287260000|2022-02-08 02:27:40|30959.1|30909.1|30961.8|30911.8|30963.3|30913.3|30959.1|30909.1|9
1644287270000|2022-02-08 02:27:50|30961|30911|30960.7|30910.7|30961.6|30911.6|30960|30910|7
1644287280000|2022-02-08 02:28:00|30959.7|30909.7|30962.4|30912.4|30962.4|30912.4|30959.3|30909.3|10
1644287290000|2022-02-08 02:28:10|30962.1|30912.1|30963.1|30913.1|30963.1|30913.1|30961.1|30911.1|9
1644287300000|2022-02-08 02:28:20|30962.9|30912.9|30961.4|30911.4|30963.3|30913.3|30961.4|30911.4|7
1644287310000|2022-02-08 02:28:30|30961.2|30911.2|30961.7|30911.7|30965.2|30915.2|30959.6|30909.6|14
1644287320000|2022-02-08 02:28:40|30961.8|30911.8|30962.3|30912.3|30962.3|30912.3|30961.3|30911.3|4
1644287330000|2022-02-08 02:28:50|30962.6|30912.6|30964.2|30914.2|30965.6|30915.6|30959.4|30909.4|9
1644287340000|2022-02-08 02:29:00|30964.1|30914.1|30958.9|30908.9|30965.1|30915.1|30958.4|30908.4|20
1644287350000|2022-02-08 02:29:10|30958.5|30908.5|30962.5|30912.5|30962.5|30912.5|30958.5|30908.5|13
1644287360000|2022-02-08 02:29:20|30961.9|30911.9|30959|30909|30962.1|30912.1|30958.4|30908.4|12
1644287370000|2022-02-08 02:29:30|30959.1|30909.1|30959.1|30909.1|30959.9|30909.9|30958.7|30908.7|12
1644287380000|2022-02-08 02:29:40|30958.6|30908.6|30958.4|30908.4|30960.1|30910.1|30957.3|30907.3|11
1644287390000|2022-02-08 02:29:50|30958.7|30908.7|30957.6|30907.6|30958.7|30908.7|30955|30905|11
1644287400000|2022-02-08 02:30:00|30957.5|30907.5|30961.3|30907.6|30961.3|30909.8|30956.6|30906.6|18
1644287410000|2022-02-08 02:30:10|30958.3|30908.3|30958.3|30908.3|30958.9|30908.7|30956.4|30905.6|21
1644287420000|2022-02-08 02:30:20|30958.5|30908.5|30958.2|30908.2|30958.7|30908.7|30956.8|30906.8|17
1644287430000|2022-02-08 02:30:30|30958.1|30908.1|30961.3|30911.3|30961.4|30911.4|30957.7|30907.7|14
1644287440000|2022-02-08 02:30:40|30955.5|30905.5|30963.8|30913.8|30963.8|30913.8|30955.5|30905.5|14
1644287450000|2022-02-08 02:30:50|30964.1|30914.1|30959.8|30909.8|30964.1|30914.1|30957.5|30907.5|9
1644287460000|2022-02-08 02:31:00|30960.4|30910.4|30959.6|30908.4|30960.9|30910.9|30959.3|30908.4|18
1644287470000|2022-02-08 02:31:10|30960.2|30910.2|30958|30908|30961.9|30911.9|30957.8|30907.3|11
1644287480000|2022-02-08 02:31:20|30957|30907|30958.3|30908.3|30960.4|30910.4|30957|30907|19
1644287490000|2022-02-08 02:31:30|30958.6|30906.2|30959.4|30909.4|30961.2|30911.2|30958.4|30906.2|14
1644287500000|2022-02-08 02:31:40|30959.9|30909.9|30958.7|30908.7|30960.8|30910.8|30958.7|30908.7|14
1644287510000|2022-02-08 02:31:50|30959.4|30909.4|30958.6|30908.6|30959.9|30909.9|30958.4|30908.4|9
1644287520000|2022-02-08 02:32:00|30958.2|30908.2|30959.7|30909.7|30960.1|30910.1|30956.8|30906.8|9
1644287530000|2022-02-08 02:32:10|30961|30911|30957.1|30907.1|30961|30911|30956.4|30906.4|14
1644287540000|2022-02-08 02:32:20|30956.7|30906.7|30963.7|30913.7|30963.7|30913.7|30956.7|30906.7|11
1644287550000|2022-02-08 02:32:30|30963.8|30913.8|30961.3|30911.3|30963.8|30913.8|30960.1|30910.1|6
1644287560000|2022-02-08 02:32:40|30964.8|30910|30964.4|30914.4|30965.6|30915.5|30963.3|30910|15
1644287570000|2022-02-08 02:32:50|30964.6|30914.6|30965.3|30915.3|30965.3|30915.3|30964.1|30914.1|8
1644287580000|2022-02-08 02:33:00|30965.2|30915.2|30965.3|30915.3|30965.3|30915.3|30965|30915|6
1644287590000|2022-02-08 02:33:10|30965.8|30915.8|30966.4|30916.4|30966.8|30916.4|30965.8|30915.3|8
1644287600000|2022-02-08 02:33:20|30966.3|30916.3|30969.3|30919.3|30969.3|30935|30955|30916.3|19
1644287610000|2022-02-08 02:33:30|30969.2|30919.2|30967.7|30917.7|30969.5|30919.5|30965|30915|17
1644287620000|2022-02-08 02:33:40|30964.5|30914.5|30966.9|30916.9|30968.7|30918.7|30964.4|30914.4|15
1644287630000|2022-02-08 02:33:50|30967|30917|30963.8|30913.8|30967.7|30917.7|30963.6|30913.6|16
1644287640000|2022-02-08 02:34:00|30962.7|30912.7|30964.1|30914.1|30966.1|30916.1|30962.7|30912.4|17
1644287650000|2022-02-08 02:34:10|30965|30915|30961.7|30911.7|30966.1|30916.1|30961.5|30911.5|14
1644287660000|2022-02-08 02:34:20|30962.9|30912.9|30964.7|30914.7|30965.2|30915.2|30961|30911|12
1644287670000|2022-02-08 02:34:30|30965.2|30915.2|30962.7|30912.7|30965.9|30915.9|30961.2|30908.4|21
1644287680000|2022-02-08 02:34:40|30961.3|30911.3|30962|30912|30962.4|30912.4|30960.7|30910.7|19
1644287690000|2022-02-08 02:34:50|30965.9|30915.9|30966.9|30916.9|30966.9|30916.9|30965.8|30915.8|8
1644287700000|2022-02-08 02:35:00|30966.8|30916.8|30966.7|30916.7|30966.8|30932.2|30952.2|30911.7|9
1644287710000|2022-02-08 02:35:10|30966.6|30916.6|30965.5|30915.5|30966.8|30916.8|30965.4|30915.4|9
1644287720000|2022-02-08 02:35:20|30965.6|30915.6|30962.9|30912.9|30966.4|30916.4|30962.9|30912.9|16
1644287730000|2022-02-08 02:35:30|30966.7|30916.7|30965.4|30915.4|30966.7|30916.7|30962.5|30912.5|14
1644287740000|2022-02-08 02:35:40|30965.3|30915.3|30964.4|30914.4|30966.3|30916.3|30964.4|30914.4|10
1644287750000|2022-02-08 02:35:50|30964.9|30914.9|30965.8|30915.8|30966.1|30916.1|30964.1|30914.1|15
1644287760000|2022-02-08 02:36:00|30965.7|30915.7|30965.2|30915.2|30966.4|30916.4|30964.8|30914.8|16
1644287770000|2022-02-08 02:36:10|30965.1|30915.1|30965.8|30915.8|30965.8|30915.8|30965.1|30915.1|8
1644287780000|2022-02-08 02:36:20|30965.7|30915.7|30966.3|30916.3|30966.4|30916.4|30965.6|30915.6|7
1644287790000|2022-02-08 02:36:30|30966.2|30916.2|30965.6|30915.6|30966.7|30916.7|30965.5|30915.5|12
1644287800000|2022-02-08 02:36:40|30965.5|30915.5|30967.8|30917.8|30967.9|30917.9|30964.7|30914.7|20
1644287810000|2022-02-08 02:36:50|30967.9|30917.9|30965.5|30915.5|30967.9|30917.9|30965.1|30915.1|22
1644287820000|2022-02-08 02:37:00|30965.6|30915.6|30965|30915|30965.7|30915.7|30964.7|30914.7|13
1644287830000|2022-02-08 02:37:10|30965.2|30915.2|30965.3|30915.3|30965.6|30930.7|30950.7|30913|12
1644287840000|2022-02-08 02:37:20|30965.6|30915.6|30965.9|30915.9|30965.9|30915.9|30964.7|30914.7|14
1644287850000|2022-02-08 02:37:30|30965.6|30915.6|30965.3|30915.3|30965.9|30915.9|30964.7|30914.7|12
1644287860000|2022-02-08 02:37:40|30965.5|30915.5|30965.8|30915.8|30966|30916|30965.4|30915.4|10
1644287870000|2022-02-08 02:37:50|30965.9|30915.9|30964.9|30914.9|30966|30916|30964.9|30914.9|16
1644287880000|2022-02-08 02:38:00|30965.1|30915.1|30964.9|30914.9|30966.4|30916.4|30964.6|30914.6|15
1644287890000|2022-02-08 02:38:10|30965.1|30915.1|30965.8|30915.8|30965.8|30915.8|30965|30915|12
1644287900000|2022-02-08 02:38:20|30965.1|30915.1|30965.6|30915.6|30965.6|30915.6|30965.1|30915.1|4
1644287910000|2022-02-08 02:38:30|30965.3|30915.3|30965.7|30915.7|30965.7|30915.7|30964.7|30914.7|9
1644287920000|2022-02-08 02:38:40|30965.8|30915.8|30964.9|30914.9|30965.8|30915.8|30964.7|30914.7|7
1644287930000|2022-02-08 02:38:50|30961.8|30911.8|30962.1|30912.1|30963.5|30913.5|30961.8|30911.8|7
1644287940000|2022-02-08 02:39:00|30963.3|30913.3|30965.3|30915.3|30966.6|30916.6|30961.8|30911.8|21
1644287950000|2022-02-08 02:39:10|30965.7|30915.7|30965.3|30915.3|30965.7|30915.7|30965.1|30915.1|7
1644287960000|2022-02-08 02:39:20|30965.2|30915.2|30963.7|30913.7|30966.5|30915.4|30962.3|30912.3|19
1644287970000|2022-02-08 02:39:30|30963.6|30913.6|30962.1|30912.1|30963.9|30913.9|30962.1|30912.1|7
1644287980000|2022-02-08 02:39:40|30961.6|30911.6|30962.1|30912.1|30963|30912.8|30961.5|30910.9|16
1644287990000|2022-02-08 02:39:50|30962.2|30912.2|30961.6|30911.6|30962.3|30912.3|30958.1|30908.1|22
1644288000000|2022-02-08 02:40:00|30961.3|30911.3|30961.2|30911.2|30962.7|30912.7|30961.1|30911.1|15
1644288010000|2022-02-08 02:40:10|30961|30911|30961.6|30911.6|30961.7|30911.7|30960.8|30910.8|10
1644288020000|2022-02-08 02:40:20|30961.7|30911.7|30961.6|30911.6|30961.8|30911.8|30961.3|30911.3|7
1644288030000|2022-02-08 02:40:30|30960.1|30910.1|30958.9|30908.9|30962|30912|30958|30908|15
1644288040000|2022-02-08 02:40:40|30959.2|30909.2|30959.2|30909.2|30960.6|30910.6|30958.2|30908.2|17
1644288050000|2022-02-08 02:40:50|30959.3|30909.3|30960.3|30910.3|30960.3|30910.3|30959.3|30909.3|11
1644288060000|2022-02-08 02:41:00|30960.2|30910.2|30960.3|30910.3|30960.3|30910.3|30960|30910|10
1644288070000|2022-02-08 02:41:10|30960.1|30910.1|30961|30911|30961|30911|30959.8|30909.8|11
1644288080000|2022-02-08 02:41:20|30960.8|30910.8|30960.3|30910.3|30961.2|30911.2|30959.4|30909.4|10
1644288090000|2022-02-08 02:41:30|30960.4|30910.4|30946.5|30926.5|30960.8|30926.5|30946.5|30910.2|9
1644288100000|2022-02-08 02:41:40|30946.6|30926.6|30947|30927|30947|30927|30946.5|30926.5|4
1644288110000|2022-02-08 02:41:50|30946.9|30926.9|30946.4|30926.4|30946.9|30926.9|30946.3|30926.3|6
1644288120000|2022-02-08 02:42:00|30946.2|30926.2|30946.8|30926.8|30946.9|30926.9|30946.2|30926.2|10
1644288130000|2022-02-08 02:42:10|30946.2|30926.2|30945.5|30925.5|30946.7|30926.7|30945.4|30925.4|10
1644288140000|2022-02-08 02:42:20|30945.3|30925.3|30959.6|30909.6|30961.6|30925.3|30945.3|30909.3|14
1644288150000|2022-02-08 02:42:30|30959.5|30909.5|30959.3|30909.3|30960.5|30923.4|30943.2|30908.4|19
1644288160000|2022-02-08 02:42:40|30959.2|30909.2|30959|30909|30959.7|30909.7|30956.6|30906.6|20
1644288170000|2022-02-08 02:42:50|30958.8|30908.8|30959|30909|30959.1|30909.1|30958.8|30908.8|6
1644288180000|2022-02-08 02:43:00|30958.9|30908.9|30957.8|30907.8|30959.1|30909.1|30957.8|30907.8|8
1644288190000|2022-02-08 02:43:10|30957.9|30907.9|30958.5|30908.5|30959.3|30909.3|30957.9|30907.9|14
1644288200000|2022-02-08 02:43:20|30958.9|30908.9|30959.2|30909.2|30959.2|30909.2|30957.8|30907.8|14
1644288210000|2022-02-08 02:43:30|30959|30909|30959.2|30909.2|30959.8|30909.8|30958.9|30908.9|9
1644288220000|2022-02-08 02:43:40|30959.5|30909.5|30960.2|30910.2|30960.7|30910.7|30958.4|30908.4|15
1644288230000|2022-02-08 02:43:50|30960.4|30910.4|30958.9|30908.9|30960.4|30910.4|30958.9|30908.9|8
1644288240000|2022-02-08 02:44:00|30958.7|30908.7|30959.8|30909.8|30960.6|30910.6|30958.7|30908.7|10
1644288250000|2022-02-08 02:44:10|30959.6|30909.6|30959.7|30909.7|30960.9|30910.9|30955.5|30905.5|16
1644288260000|2022-02-08 02:44:20|30960.1|30910.1|30960.6|30910.6|30960.7|30910.7|30960.1|30910.1|11
1644288270000|2022-02-08 02:44:30|30960.7|30910.7|30946.2|30926.2|30960.7|30926.3|30946.2|30910.7|3
1644288280000|2022-02-08 02:44:40|30945.9|30925.9|30944.2|30924.2|30945.9|30925.9|30943.9|30923.9|10
1644288290000|2022-02-08 02:44:50|30944.3|30924.3|30944.3|30924.3|30944.5|30924.5|30944|30924|9
1644288300000|2022-02-08 02:45:00|30944.5|30924.5|30958.4|30908.4|30958.8|30924.5|30943.7|30907.9|19
1644288310000|2022-02-08 02:45:10|30958.2|30908.2|30958.6|30908.6|30959|30909|30958.2|30908.2|11
1644288320000|2022-02-08 02:45:20|30958.1|30908.1|30958.6|30908.6|30959.1|30909.1|30957.1|30907.1|11
1644288330000|2022-02-08 02:45:30|30958.8|30908.8|30957.9|30907.9|30959.6|30909.6|30957.9|30907.9|5
1644288340000|2022-02-08 02:45:40|30958.7|30908.7|30958.9|30908.9|30959.2|30909.2|30958.5|30908.5|9
1644288350000|2022-02-08 02:45:50|30958.8|30908.8|30957.7|30907.7|30959.1|30909.1|30957.5|30907.5|4
1644288360000|2022-02-08 02:46:00|30943.6|30923.6|30958.2|30908.2|30958.3|30923.6|30943.6|30907.9|5
1644288370000|2022-02-08 02:46:10|30958.1|30908.1|30943.5|30923.5|30958.4|30923.5|30943.5|30908|6
1644288380000|2022-02-08 02:46:20|30956.2|30906.2|30955.2|30905.2|30957.4|30907.4|30952.9|30902.9|19
1644288390000|2022-02-08 02:46:30|30955.3|30905.3|30956.2|30906.2|30956.2|30906.2|30954.7|30904.7|13
1644288400000|2022-02-08 02:46:40|30956.3|30906.3|30956.5|30906.5|30956.6|30906.6|30954.9|30904.9|8
1644288410000|2022-02-08 02:46:50|30956.6|30906.6|30942|30922|30956.9|30922.1|30942|30906.6|4
1644288420000|2022-02-08 02:47:00|30942.1|30922.1|30955.7|30905.7|30956|30922.1|30940|30905.2|11
1644288430000|2022-02-08 02:47:10|30955.9|30905.9|30956.3|30906.3|30956.3|30922.3|30941.4|30905.9|10
1644288440000|2022-02-08 02:47:20|30956.4|30906.4|30956.7|30906.7|30956.7|30906.7|30956.1|30906.1|6
1644288450000|2022-02-08 02:47:30|30956.9|30906.9|30958|30908|30958|30908|30956.9|30906.9|8
1644288460000|2022-02-08 02:47:40|30957.9|30907.9|30958.9|30908.9|30958.9|30908.9|30957.9|30907.9|5
1644288470000|2022-02-08 02:47:50|30958.8|30908.8|30943.8|30923.8|30958.8|30924|30943.7|30908.8|5
1644288480000|2022-02-08 02:48:00|30943.7|30923.7|30943|30923|30943.9|30923.9|30943|30923|4
1644288490000|2022-02-08 02:48:10|30958.2|30908.2|30956.7|30906.7|30958.4|30908.4|30955.4|30905.4|9
1644288500000|2022-02-08 02:48:20|30956.5|30906.5|30958.4|30908.4|30958.4|30908.4|30956.5|30906.5|8
1644288510000|2022-02-08 02:48:30|30958.2|30908.2|30957.9|30907.9|30958.5|30908.5|30957.7|30907.7|4
1644288520000|2022-02-08 02:48:40|30958.3|30908.3|30958|30908|30958.4|30908.4|30958|30908|5
1644288530000|2022-02-08 02:48:50|30958.2|30908.2|30943.9|30923.9|30958.2|30923.9|30943.8|30908.2|5
1644288540000|2022-02-08 02:49:00|30944|30924|30944.3|30924.3|30944.3|30924.3|30944|30924|8
1644288550000|2022-02-08 02:49:10|30944.1|30924.1|30944|30924|30944.2|30924.2|30943.7|30923.7|10
1644288560000|2022-02-08 02:49:20|30943.7|30923.7|30943.4|30923.4|30943.7|30923.7|30942.9|30922.9|7
1644288570000|2022-02-08 02:49:30|30943.2|30923.2|30943.1|30923.1|30943.4|30923.4|30943.1|30923.1|5
1644288580000|2022-02-08 02:49:40|30942.9|30922.9|30944|30924|30944|30924|30942.9|30922.9|5
1644288590000|2022-02-08 02:49:50|30958.7|30908.7|30953.7|30903.7|30959|30924.3|30944.3|30902.8|6
1644288600000|2022-02-08 02:50:00|30954.4|30904.4|30960.7|30910.7|30961.1|30911.1|30954.1|30904.1|15
1644288610000|2022-02-08 02:50:10|30960.6|30910.6|30960.8|30910.8|30960.8|30910.8|30960.5|30910.5|8
1644288620000|2022-02-08 02:50:20|30961|30911|30958.8|30908.8|30961|30911|30956.5|30906.5|11
1644288630000|2022-02-08 02:50:30|30958.6|30908.6|30959.4|30909.4|30959.4|30909.4|30958.3|30908.3|7
1644288640000|2022-02-08 02:50:40|30946.4|30926.4|30946.3|30926.3|30946.4|30926.4|30946.3|30926.3|2
1644288650000|2022-02-08 02:50:50|30946.4|30926.4|30945.8|30925.8|30946.7|30926.7|30945.5|30925.5|6
1644288660000|2022-02-08 02:51:00|30944.8|30924.8|30945.6|30925.6|30946.7|30926.7|30944.8|30924.8|12
1644288670000|2022-02-08 02:51:10|30945.5|30925.5|30957|30907|30957|30925.5|30944.4|30906.1|13
1644288680000|2022-02-08 02:51:20|30957.4|30907.4|30957.9|30907.9|30958.2|30908.2|30957.3|30907.3|11
1644288690000|2022-02-08 02:51:30|30958.1|30908.1|30959.5|30909.5|30959.6|30909.6|30957.7|30907.7|10
1644288700000|2022-02-08 02:51:40|30959.4|30909.4|30957.8|30907.8|30959.5|30909.5|30957.8|30907.8|8
1644288710000|2022-02-08 02:51:50|30957.7|30907.7|30944.4|30924.4|30959.5|30924.4|30944.4|30907.7|11
1644288720000|2022-02-08 02:52:00|30944.3|30924.3|30943.9|30923.9|30944.3|30924.3|30942.9|30922.9|8
1644288730000|2022-02-08 02:52:10|30944.4|30924.4|30943.9|30923.9|30944.6|30924.6|30943.3|30923.3|11
1644288740000|2022-02-08 02:52:20|30944.7|30924.7|30958|30908|30958.9|30925.1|30944.7|30907.8|8
1644288750000|2022-02-08 02:52:30|30958.5|30908.5|30944.2|30924.2|30959|30924.2|30942|30907.7|18
1644288760000|2022-02-08 02:52:40|30944|30924|30943.8|30923.8|30944.6|30924.6|30943.5|30923.5|13
1644288770000|2022-02-08 02:52:50|30943.9|30923.9|30943.2|30923.2|30943.9|30923.9|30943|30923|10
1644288780000|2022-02-08 02:53:00|30943.4|30923.4|30958.3|30908.3|30958.4|30923.4|30943.2|30908.1|9
1644288790000|2022-02-08 02:53:10|30957.9|30907.9|30943.2|30923.2|30958.3|30923.3|30943.1|30907.8|12
1644288800000|2022-02-08 02:53:20|30958.4|30908.4|30958.2|30908.2|30959.1|30909.1|30957.4|30907.4|9
1644288810000|2022-02-08 02:53:30|30958.4|30908.4|30958.1|30908.1|30958.5|30908.5|30957.2|30907.2|13
1644288820000|2022-02-08 02:53:40|30957.9|30907.9|30957.7|30907.7|30958.7|30908.7|30957.6|30907.6|18
1644288830000|2022-02-08 02:53:50|30957.9|30907.9|30958.9|30908.9|30958.9|30908.9|30957.9|30907.9|11
1644288840000|2022-02-08 02:54:00|30959.5|30909.5|30961.1|30911.1|30961.1|30911.1|30959.5|30909.5|13
1644288850000|2022-02-08 02:54:10|30961|30911|30946.1|30926.1|30961|30926.1|30946.1|30911|2
1644288860000|2022-02-08 02:54:20|30946.2|30926.2|30960.2|30910.2|30960.2|30926.2|30944.7|30909.6|10
1644288870000|2022-02-08 02:54:30|30960.1|30910.1|30946.2|30926.2|30960.6|30926.2|30946.1|30910.1|8
1644288880000|2022-02-08 02:54:40|30946.1|30926.1|30959.2|30909.2|30959.6|30926.2|30946|30907.2|15
1644288890000|2022-02-08 02:54:50|30959|30909|30960.5|30910.5|30960.6|30910.6|30958.8|30908.8|6
1644288900000|2022-02-08 02:55:00|30960.1|30910.1|30961.9|30911.9|30962.6|30912.6|30960.1|30910.1|12
1644288910000|2022-02-08 02:55:10|30961.8|30911.8|30958.9|30908.9|30961.8|30911.8|30957.2|30907.2|17
1644288920000|2022-02-08 02:55:20|30958.8|30908.8|30959.8|30909.8|30960.5|30910.5|30958.8|30908.8|16
1644288930000|2022-02-08 02:55:30|30959.7|30909.7|30957.2|30907.2|30959.7|30909.7|30955.6|30905.6|16
1644288940000|2022-02-08 02:55:40|30957.1|30907.1|30956.4|30906.4|30957.2|30907.2|30956.4|30906.4|11
1644288950000|2022-02-08 02:55:50|30957.7|30907.7|30960.5|30910.5|30960.5|30910.5|30957.5|30907.5|15
1644288960000|2022-02-08 02:56:00|30960.1|30910.1|30958.9|30908.9|30960.3|30924.7|30943.6|30908.5|22
1644288970000|2022-02-08 02:56:10|30958.8|30908.8|30959.4|30909.4|30959.4|30909.4|30958.4|30908.4|14
1644288980000|2022-02-08 02:56:20|30959.3|30909.3|30944.4|30924.4|30959.3|30924.6|30944.2|30909.3|9
1644288990000|2022-02-08 02:56:30|30944.5|30924.5|30957.8|30907.8|30958.2|30924.5|30942.9|30907.7|10
1644289000000|2022-02-08 02:56:40|30957.7|30907.7|30944.6|30924.6|30959.6|30924.6|30944.6|30907.7|11
1644289010000|2022-02-08 02:56:50|30944.5|30924.5|30954.7|30904.7|30957.7|30924.5|30942.6|30904.5|17
1644289020000|2022-02-08 02:57:00|30954.5|30904.5|30956.3|30906.3|30956.6|30906.6|30954.5|30904.5|15
1644289030000|2022-02-08 02:57:10|30955.5|30905.5|30959.4|30909.4|30959.6|30909.6|30955.5|30905.5|19
1644289040000|2022-02-08 02:57:20|30959.3|30909.3|30957.2|30907.2|30959.3|30909.3|30957.2|30907.2|15
1644289050000|2022-02-08 02:57:30|30957.4|30907.4|30953.9|30903.9|30957.4|30907.4|30953.1|30903.1|23
1644289060000|2022-02-08 02:57:40|30954.1|30904.1|30954.7|30904.7|30955.2|30905.2|30953.3|30903.3|6
1644289070000|2022-02-08 02:57:50|30954.5|30904.5|30956|30906|30956.2|30906.2|30954.4|30904.4|11
1644289080000|2022-02-08 02:58:00|30956.1|30906.1|30940.8|30920.8|30956.1|30922.2|30940.8|30906|7
1644289090000|2022-02-08 02:58:10|30941.5|30921.5|30955.5|30905.5|30956.5|30921.6|30941.5|30905.4|15
1644289100000|2022-02-08 02:58:20|30955.2|30905.2|30942.3|30922.3|30957.3|30922.3|30942.2|30905.2|8
1644289110000|2022-02-08 02:58:30|30940.9|30920.9|30955.7|30905.7|30956.7|30920.9|30940.9|30905|16
1644289120000|2022-02-08 02:58:40|30955.4|30905.4|30958.5|30908.5|30959.4|30909.4|30955.4|30905.4|22
1644289130000|2022-02-08 02:58:50|30958.4|30908.4|30959.7|30909.7|30959.9|30909.9|30958.1|30908.1|21
1644289140000|2022-02-08 02:59:00|30959.9|30909.9|30958.3|30908.3|30960|30910|30957.3|30907.3|20
1644289150000|2022-02-08 02:59:10|30958.6|30908.6|30944.8|30924.8|30959.3|30925.2|30944.8|30908.6|15
1644289160000|2022-02-08 02:59:20|30945.1|30925.1|30941.3|30921.3|30945.1|30925.1|30941.3|30921.3|7
1644289170000|2022-02-08 02:59:30|30941.9|30921.9|30958.8|30908.8|30961|30921.9|30941.9|30906.7|26
1644289180000|2022-02-08 02:59:40|30959.1|30909.1|30961|30911|30961|30911|30958.2|30908.2|19
1644289190000|2022-02-08 02:59:50|30958.1|30908.1|30958.7|30908.7|30959.4|30909.4|30958|30908|18
1644289200000|2022-02-08 03:00:00|30958.5|30908.5|30961.5|30911.5|30961.6|30911.6|30958.5|30908.5|17
1644289210000|2022-02-08 03:00:10|30961.6|30911.6|30959.8|30909.8|30961.6|30911.6|30959.6|30909.6|17
1644289220000|2022-02-08 03:00:20|30959.6|30909.6|30947.1|30927.1|30960.1|30927.2|30947.1|30909.6|4
1644289230000|2022-02-08 03:00:30|30944.3|30924.3|30958.9|30908.9|30960.5|30924.3|30944.3|30908.5|15
1644289240000|2022-02-08 03:00:40|30959|30909|30959.5|30909.5|30960|30910|30958.6|30908.6|10
1644289250000|2022-02-08 03:00:50|30959.3|30909.3|30959.5|30909.5|30959.6|30909.6|30959.2|30909.2|6
1644289260000|2022-02-08 03:01:00|30959.9|30909.9|30944|30924|30959.9|30925.8|30944|30909.8|4
1644289270000|2022-02-08 03:01:10|30944.2|30924.2|30959.8|30909.8|30959.8|30924.2|30944.2|30909.4|4
1644289280000|2022-02-08 03:01:20|30959.5|30909.5|30944|30924|30959.5|30925.4|30944|30905.9|14
1644289290000|2022-02-08 03:01:30|30944.1|30924.1|30952|30902|30953.9|30924.1|30943.7|30902|15
1644289300000|2022-02-08 03:01:40|30951.8|30901.8|30953.5|30903.5|30953.8|30903.8|30951.8|30901.8|23
1644289310000|2022-02-08 03:01:50|30953|30903|30953.5|30903.5|30954.1|30904.1|30952.1|30902.1|14
1644289320000|2022-02-08 03:02:00|30953.1|30903.1|30951.2|30901.2|30954.4|30904.4|30950.9|30900.9|18
1644289330000|2022-02-08 03:02:10|30952.4|30902.4|30955.1|30905.1|30955.1|30905.1|30951.5|30901.5|13
1644289340000|2022-02-08 03:02:20|30955.2|30905.2|30953.5|30903.5|30955.4|30905.4|30952.2|30902.2|9
1644289350000|2022-02-08 03:02:30|30954.2|30904.2|30955.5|30905.5|30955.5|30905.5|30952.5|30902.5|16
1644289360000|2022-02-08 03:02:40|30955.1|30905.1|30954|30904|30955.5|30905.5|30952.6|30902.6|12
1644289370000|2022-02-08 03:02:50|30953.1|30903.1|30956.8|30906.8|30956.8|30906.8|30953.1|30903.1|11
1644289380000|2022-02-08 03:03:00|30956.7|30906.7|30955.1|30905.1|30956.7|30906.7|30954.2|30904.2|9
1644289390000|2022-02-08 03:03:10|30953.4|30903.4|30956.2|30906.2|30956.2|30906.2|30953.1|30903.1|12
1644289400000|2022-02-08 03:03:20|30955.9|30905.9|30954.5|30904.5|30958.6|30908.6|30952.7|30902.7|10
1644289410000|2022-02-08 03:03:30|30953.4|30903.4|30955.4|30905.4|30955.4|30905.4|30953.4|30903.4|9
1644289420000|2022-02-08 03:03:40|30954.9|30904.9|30944.3|30924.3|30956.8|30924.3|30944.3|30904.9|7
1644289430000|2022-02-08 03:03:50|30954.6|30904.6|30955.6|30905.6|30956|30906|30954.5|30904.5|6
1644289440000|2022-02-08 03:04:00|30954.6|30904.6|30955.1|30905.1|30955.5|30905.5|30953.3|30903.3|12
1644289450000|2022-02-08 03:04:10|30955.2|30905.2|30953.3|30903.3|30956.4|30906.4|30953.3|30903.3|6
1644289460000|2022-02-08 03:04:20|30954.8|30904.8|30956|30906|30956.4|30906.4|30953.1|30903.1|7
1644289470000|2022-02-08 03:04:30|30954.6|30904.6|30954.8|30904.8|30956.2|30906.2|30952.5|30902.5|11
1644289480000|2022-02-08 03:04:40|30956.3|30906.3|30955.8|30905.8|30956.8|30906.8|30954.7|30904.7|9
1644289490000|2022-02-08 03:04:50|30955.2|30905.2|30956.4|30906.4|30956.4|30906.4|30955.1|30905.1|11
1644289500000|2022-02-08 03:05:00|30956|30906|30956.2|30903.7|30959.2|30909.2|30956|30903.7|18
1644289510000|2022-02-08 03:05:10|30958.3|30908.3|30957.8|30907.8|30958.3|30908.3|30956.3|30905.6|15
1644289520000|2022-02-08 03:05:20|30958.1|30908.1|30958.1|30908.1|30959.8|30909.8|30956.5|30906.5|12
1644289530000|2022-02-08 03:05:30|30957.8|30907.8|30958.3|30908.3|30959.2|30909.2|30957.2|30907.2|8
1644289540000|2022-02-08 03:05:40|30959.1|30909.1|30958.7|30908.7|30959.1|30909.1|30957.2|30907.2|10
1644289550000|2022-02-08 03:05:50|30958.8|30908.8|30957.4|30907.4|30959.7|30909.7|30957.1|30907.1|9
1644289560000|2022-02-08 03:06:00|30957.7|30907.7|30958.4|30908.4|30959.5|30909.5|30956.8|30906.8|14
1644289570000|2022-02-08 03:06:10|30957.9|30907.9|30958.8|30908.8|30958.9|30908.9|30957.3|30907.3|12
1644289580000|2022-02-08 03:06:20|30958.6|30908.6|30958.1|30908.1|30959.5|30909.5|30957.1|30907.1|6
1644289590000|2022-02-08 03:06:30|30958.9|30908.9|30957.2|30907.2|30959.6|30909.6|30955.7|30905.7|9
1644289600000|2022-02-08 03:06:40|30958.9|30908.9|30957.6|30907.6|30958.9|30908.9|30956.1|30906.1|14
1644289610000|2022-02-08 03:06:50|30958.5|30908.5|30955.6|30905.6|30959.7|30909.7|30954.4|30904.4|17
1644289620000|2022-02-08 03:07:00|30957.3|30907.3|30957.2|30905.4|30958.3|30908.3|30955.8|30905.4|19
1644289630000|2022-02-08 03:07:10|30957.3|30907.3|30959|30909|30960.8|30910.8|30955.9|30905.9|12
1644289640000|2022-02-08 03:07:20|30959.7|30909.7|30959.9|30909.9|30959.9|30909.9|30958.1|30908.1|9
1644289650000|2022-02-08 03:07:30|30957|30907|30958.9|30908.9|30958.9|30908.9|30957|30907|11
1644289660000|2022-02-08 03:07:40|30958.7|30908.7|30956.6|30906.6|30958.7|30908.7|30956.3|30906.3|10
1644289670000|2022-02-08 03:07:50|30957.1|30907.1|30958|30908|30962.2|30912.2|30956.5|30906.5|12
1644289680000|2022-02-08 03:08:00|30958.3|30908.3|30957.7|30907.7|30958.7|30908.7|30956.6|30906.6|12
1644289690000|2022-02-08 03:08:10|30956.9|30906.9|30957.3|30907.3|30957.5|30907.5|30956.1|30906.1|9
1644289700000|2022-02-08 03:08:20|30956.8|30906.8|30956.9|30906.9|30957.8|30907.8|30955.7|30905.7|7
1644289710000|2022-02-08 03:08:30|30957.4|30907.4|30961.2|30911.2|30961.2|30911.2|30957.4|30907.4|7
1644289720000|2022-02-08 03:08:40|30961.6|30911.6|30961.6|30911.6|30961.6|30911.6|30961.6|30911.6|1
1644289730000|2022-02-08 03:08:50|30961.4|30911.4|30957.7|30907.7|30961.4|30911.4|30956.3|30906.3|9
1644289740000|2022-02-08 03:09:00|30956.2|30906.2|30957.4|30907.4|30958|30908|30956.1|30906.1|11
1644289750000|2022-02-08 03:09:10|30956.3|30906.3|30956.4|30906.4|30956.7|30906.7|30956.1|30906.1|5
1644289760000|2022-02-08 03:09:20|30956.3|30906.3|30953.4|30903.4|30956.4|30906.4|30953.4|30903.4|12
1644289770000|2022-02-08 03:09:30|30956.6|30906.6|30954.3|30904|30960.6|30910.6|30953.9|30902.5|14
1644289780000|2022-02-08 03:09:40|30958.3|30908.3|30955.5|30905.5|30959|30909|30955.2|30905.2|12
1644289790000|2022-02-08 03:09:50|30956.4|30906.4|30956.7|30906.7|30956.7|30906.7|30955.2|30905.2|10
1644289800000|2022-02-08 03:10:00|30955.8|30905.8|30956.8|30906.8|30958.3|30908.3|30955.8|30905.8|5
1644289810000|2022-02-08 03:10:10|30957.1|30907.1|30954.7|30904.7|30957.3|30907.3|30954.5|30904.5|11
1644289820000|2022-02-08 03:10:20|30956.5|30906.5|30958.8|30908.8|30958.8|30908.8|30956.5|30906.5|8
1644289830000|2022-02-08 03:10:30|30959.8|30909.8|30956.3|30906.3|30959.8|30909.8|30954.9|30904.9|5
1644289840000|2022-02-08 03:10:40|30955.1|30905.1|30957.9|30907.9|30958.3|30908.3|30954.6|30904.6|9
1644289850000|2022-02-08 03:10:50|30955.1|30905.1|30956.5|30906.5|30956.5|30906.5|30955.1|30905.1|6
1644289860000|2022-02-08 03:11:00|30955.7|30905.7|30956|30906|30958.2|30908.2|30955.7|30905.7|7
1644289870000|2022-02-08 03:11:10|30955.3|30905.3|30957.3|30907.3|30957.4|30907.4|30954.2|30904.2|9
1644289880000|2022-02-08 03:11:20|30957.5|30907.5|30959.6|30909.6|30959.6|30909.6|30955.1|30905.1|18
1644289890000|2022-02-08 03:11:30|30955.3|30905.3|30957.2|30907.2|30959.8|30909.8|30955.3|30905.3|9
1644289900000|2022-02-08 03:11:40|30959.3|30909.3|30957.6|30907.6|30959.3|30909.3|30956.6|30906.6|15
1644289910000|2022-02-08 03:11:50|30957|30907|30958.1|30908.1|30959.1|30909.1|30957|30907|9
1644289920000|2022-02-08 03:12:00|30958.9|30908.9|30958|30908|30958.9|30908.9|30956.2|30906.2|8
1644289930000|2022-02-08 03:12:10|30958.8|30908.8|30958.6|30908.6|30959.3|30909.3|30956.5|30906.5|9
1644289940000|2022-02-08 03:12:20|30959.1|30909.1|30959.6|30909.6|30959.6|30909.6|30956.4|30905.4|7
1644289950000|2022-02-08 03:12:30|30959.9|30909.9|30957.9|30907.9|30959.9|30909.9|30956.6|30906.6|12
1644289960000|2022-02-08 03:12:40|30959.3|30909.3|30957.7|30907.7|30959.3|30909.3|30956.8|30906.8|9
1644289970000|2022-02-08 03:12:50|30958.2|30908.2|30960.3|30910.3|30960.3|30910.3|30957.5|30907.5|9
1644289980000|2022-02-08 03:13:00|30959.9|30909.9|30960.1|30910.1|30960.5|30910.5|30959|30909|9
1644289990000|2022-02-08 03:13:10|30960.3|30910.3|30960.9|30910.9|30960.9|30910.9|30960.3|30910.3|4
1644290000000|2022-02-08 03:13:20|30960.7|30910.7|30958.1|30908.1|30962.1|30912.1|30957.1|30907.1|8
1644290010000|2022-02-08 03:13:30|30957.2|30907.2|30958.3|30908.3|30958.6|30908.6|30957.2|30907.2|7
1644290020000|2022-02-08 03:13:40|30955.6|30905.6|30957.3|30907.3|30958.9|30908.9|30955.6|30905.6|8
1644290030000|2022-02-08 03:13:50|30958.7|30908.7|30954.7|30904.7|30960.1|30910.1|30951|30901|15
1644290040000|2022-02-08 03:14:00|30954.5|30904.5|30950.8|30900.8|30956.9|30906.9|30950.8|30900.8|14
1644290050000|2022-02-08 03:14:10|30950.5|30899.9|30955.2|30905.2|30956.6|30906.6|30950.5|30899.9|9
1644290060000|2022-02-08 03:14:20|30955.7|30905.7|30955.6|30905.6|30957|30907|30955|30905|10
1644290070000|2022-02-08 03:14:30|30956.7|30906.7|30956.7|30906.7|30956.7|30906.7|30955.2|30905.2|12
1644290080000|2022-02-08 03:14:40|30957.1|30907.1|30955.5|30905.5|30957.1|30907.1|30953.6|30903.6|14
1644290090000|2022-02-08 03:14:50|30955.4|30905.4|30956.3|30906.3|30956.3|30906.3|30954.1|30904.1|8
1644290100000|2022-02-08 03:15:00|30956.5|30906.5|30952.9|30896|30957.2|30907.2|30952.9|30895|13
1644290110000|2022-02-08 03:15:10|30955.8|30905.8|30955.2|30905.2|30957.2|30907.2|30953.4|30903.4|16
1644290120000|2022-02-08 03:15:20|30955.5|30905.5|30954.6|30904.6|30956.2|30906.2|30953.7|30903.7|12
1644290130000|2022-02-08 03:15:30|30953.3|30903.3|30953.9|30903.9|30955.7|30905.7|30953.3|30903.3|10
1644290140000|2022-02-08 03:15:40|30955.4|30905.4|30954.6|30904.6|30956.5|30906.5|30952.6|30902.6|14
1644290150000|2022-02-08 03:15:50|30955.1|30905.1|30953.9|30903.9|30955.8|30905.8|30953.4|30903.4|10
1644290160000|2022-02-08 03:16:00|30956.2|30906.2|30955.9|30905.9|30958.4|30908.4|30954.5|30904.5|8
1644290170000|2022-02-08 03:16:10|30956.5|30906.5|30955|30905|30956.8|30906.8|30953.4|30902.5|9
1644290180000|2022-02-08 03:16:20|30954.7|30904.7|30954.7|30904.7|30955.3|30905.3|30953.7|30903.7|9
1644290190000|2022-02-08 03:16:30|30954.6|30904.6|30954.9|30904.9|30955.7|30905.7|30953.9|30903.9|8
1644290200000|2022-02-08 03:16:40|30951.9|30900|30953.4|30903.4|30954.5|30904.5|30951.6|30900|12
1644290210000|2022-02-08 03:16:50|30952.5|30902.5|30953|30903|30954.1|30904.1|30952.4|30902.4|12
1644290220000|2022-02-08 03:17:00|30952.9|30902.9|30957.1|30907.1|30957.1|30907.1|30952.9|30902.9|12
1644290230000|2022-02-08 03:17:10|30956.6|30906.6|30950.5|30900.5|30956.6|30906.6|30950.5|30900.5|15
1644290240000|2022-02-08 03:17:20|30953|30903|30951|30901|30953|30903|30950.2|30900.2|11
1644290250000|2022-02-08 03:17:30|30951.7|30901.7|30951.5|30901.5|30952|30902|30950.5|30900.5|13
1644290260000|2022-02-08 03:17:40|30952.2|30902.2|30953|30902.4|30955.4|30903.1|30949|30896.3|17
1644290270000|2022-02-08 03:17:50|30953.9|30903.9|30952.4|30902.4|30954.7|30904.7|30951.4|30898.8|12
1644290280000|2022-02-08 03:18:00|30952.7|30902.7|30956|30906|30956|30906|30951.7|30901.7|16
1644290290000|2022-02-08 03:18:10|30955.7|30905.7|30954.9|30904.9|30956.3|30906.3|30954.9|30904.9|15
1644290300000|2022-02-08 03:18:20|30955.5|30905.5|30957.1|30907.1|30957.9|30907.9|30950.9|30897|10
1644290310000|2022-02-08 03:18:30|30957.7|30907.7|30955.4|30905.4|30957.7|30907.7|30953.3|30903.3|12
1644290320000|2022-02-08 03:18:40|30957|30907|30955.8|30905.8|30957.5|30907.5|30955.8|30905.8|12
1644290330000|2022-02-08 03:18:50|30953.8|30903.7|30956|30906|30957.6|30907.6|30953.8|30903.7|11
1644290340000|2022-02-08 03:19:00|30955.1|30905.1|30955.8|30905.8|30956.8|30906.8|30955.1|30905.1|10
1644290350000|2022-02-08 03:19:10|30956.4|30906.4|30956.9|30906.9|30958.3|30908.3|30955|30905|15
1644290360000|2022-02-08 03:19:20|30957.7|30907.7|30956.9|30906.9|30958.2|30908.2|30955.4|30905.4|7
1644290370000|2022-02-08 03:19:30|30957.3|30907.3|30955.7|30905.7|30957.3|30907.3|30955.7|30905.7|8
1644290380000|2022-02-08 03:19:40|30955.4|30905.4|30961.5|30911.5|30961.5|30911.5|30954.2|30902.7|8
1644290390000|2022-02-08 03:19:50|30961.2|30911.2|30951.6|30901.4|30961.3|30911.3|30951.6|30901.4|8
1644290400000|2022-02-08 03:20:00|30956|30906|30955.8|30905.8|30960|30924.5|30944.4|30904|18
1644290410000|2022-02-08 03:20:10|30957.7|30907.7|30956.5|30906.5|30957.7|30907.7|30954.2|30904.2|16
1644290420000|2022-02-08 03:20:20|30954.4|30904.4|30955.8|30905.8|30955.8|30905.8|30953|30903|12
1644290430000|2022-02-08 03:20:30|30954.5|30904.5|30955.2|30905.2|30956|30906|30954.1|30904.1|13
1644290440000|2022-02-08 03:20:40|30955.5|30905.5|30953.4|30903.4|30956.2|30906.2|30953.4|30903.4|5
1644290450000|2022-02-08 03:20:50|30953.9|30903.9|30956.2|30906.2|30956.2|30906.2|30953.3|30903.3|9
1644290460000|2022-02-08 03:21:00|30955.8|30905.8|30954.6|30904.6|30956.7|30906.7|30953.2|30903.2|18
1644290470000|2022-02-08 03:21:10|30953.2|30900.8|30953.2|30901.6|30955.3|30905.3|30952.5|30900.8|8
1644290480000|2022-02-08 03:21:20|30955.7|30902.3|30955.9|30905.9|30956.1|30906.1|30955|30902.3|14
1644290490000|2022-02-08 03:21:30|30954.9|30904.9|30954.6|30904.6|30955.5|30905.5|30953.7|30903.7|11
1644290500000|2022-02-08 03:21:40|30955.1|30905.1|30954.6|30904.6|30957.2|30907.2|30954.6|30904.6|7
1644290510000|2022-02-08 03:21:50|30953.2|30903.2|30955.1|30905.1|30956.1|30906.1|30953.2|30903.2|6
1644290520000|2022-02-08 03:22:00|30956.6|30906.6|30953.4|30903.4|30958|30908|30953|30902.4|16
1644290530000|2022-02-08 03:22:10|30953.2|30903.2|30956.7|30906.7|30957.1|30907.1|30953.2|30903.2|18
1644290540000|2022-02-08 03:22:20|30957|30907|30956.7|30906.7|30957|30907|30955.7|30905.7|10
1644290550000|2022-02-08 03:22:30|30956.3|30906.3|30957.6|30907.6|30957.6|30907.6|30955.8|30905.8|11
1644290560000|2022-02-08 03:22:40|30956|30906|30956|30906|30956.9|30906.9|30955.1|30905.1|8
1644290570000|2022-02-08 03:22:50|30955.1|30905.1|30955.5|30905.5|30958.9|30908.9|30955.1|30905.1|19
1644290580000|2022-02-08 03:23:00|30957.7|30907.7|30955.7|30905.7|30958.3|30908.3|30955|30905|13
1644290590000|2022-02-08 03:23:10|30956.7|30906.7|30958.4|30908.4|30959|30909|30956.6|30906.6|10
1644290600000|2022-02-08 03:23:20|30958.3|30908.3|30955.5|30905.5|30958.3|30908.3|30952|30902|8
1644290610000|2022-02-08 03:23:30|30956.4|30906.4|30956.2|30906.2|30956.6|30906.6|30953.7|30903.7|13
1644290620000|2022-02-08 03:23:40|30954.5|30904.5|30955.7|30905.7|30959.8|30909.8|30953.9|30903.9|27
1644290630000|2022-02-08 03:23:50|30957|30907|30956.5|30906.5|30957.2|30907.2|30955.5|30905.5|14
1644290640000|2022-02-08 03:24:00|30955.6|30905.6|30956.7|30906.7|30958.9|30908.9|30955.6|30905.6|16
1644290650000|2022-02-08 03:24:10|30956.6|30906.6|30956.5|30906.5|30956.7|30906.7|30955.6|30905.6|10
1644290660000|2022-02-08 03:24:20|30956.7|30906.7|30953.7|30903.7|30957.2|30907.2|30952.8|30902.8|13
1644290670000|2022-02-08 03:24:30|30953.5|30903.5|30954.2|30904.2|30955.8|30905.8|30953.5|30903.5|11
1644290680000|2022-02-08 03:24:40|30954|30904|30958.2|30908.2|30958.5|30908.5|30953.8|30903.8|8
1644290690000|2022-02-08 03:24:50|30958.1|30908.1|30956.3|30906.3|30958.1|30908.1|30954.4|30904.4|10
1644290700000|2022-02-08 03:25:00|30957.6|30907.6|30957.9|30907.9|30958.1|30908.1|30955.4|30904.9|19
1644290710000|2022-02-08 03:25:10|30957.6|30907.6|30959.3|30909.3|30960.1|30910.1|30957.6|30907.6|17
1644290720000|2022-02-08 03:25:20|30959.8|30909.8|30959.5|30909.5|30962.5|30910.2|30958.4|30908.2|19
1644290730000|2022-02-08 03:25:30|30959.1|30909.1|30960.4|30910.4|30960.4|30910.4|30959.1|30909.1|14
1644290740000|2022-02-08 03:25:40|30959.7|30909.7|30961.3|30911.3|30961.3|30911.3|30959.7|30909.7|6
1644290750000|2022-02-08 03:25:50|30960.8|30910.8|30960.7|30910.7|30960.8|30910.8|30957.7|30907.7|10
1644290760000|2022-02-08 03:26:00|30961.4|30911.4|30959.8|30909.8|30961.4|30911.4|30958.8|30908.8|17
1644290770000|2022-02-08 03:26:10|30959.7|30909.7|30957.7|30907.7|30960.8|30910.8|30957.7|30907.7|14
1644290780000|2022-02-08 03:26:20|30957.5|30907.5|30958.2|30908|30958.4|30908.4|30955.4|30905.4|9
1644290790000|2022-02-08 03:26:30|30958.1|30908.1|30958.5|30908.5|30958.6|30908.6|30957.4|30906.2|10
1644290800000|2022-02-08 03:26:40|30958.1|30908.1|30956.8|30906.8|30958.8|30908.8|30956.4|30906.4|11
1644290810000|2022-02-08 03:26:50|30956.5|30906.5|30958.3|30908.3|30959.5|30909.5|30955.7|30905.7|18
1644290820000|2022-02-08 03:27:00|30958.4|30908.4|30959.5|30909.5|30959.5|30909.5|30956.5|30906.5|11
1644290830000|2022-02-08 03:27:10|30956.7|30906.7|30956.7|30906.7|30962.4|30912.1|30956.7|30905|18
1644290840000|2022-02-08 03:27:20|30959.4|30909.4|30957.9|30907.9|30960|30910|30956.5|30906.5|10
1644290850000|2022-02-08 03:27:30|30958.7|30908.7|30959.2|30909.2|30959.9|30909.9|30956.9|30905.8|11
1644290860000|2022-02-08 03:27:40|30958|30908|30957.2|30907.2|30959.3|30909.3|30956.4|30906.4|12
1644290870000|2022-02-08 03:27:50|30958.4|30908.4|30956.7|30906.7|30959.3|30909.3|30956.1|30906.1|18
1644290880000|2022-02-08 03:28:00|30959.8|30909.8|30957.8|30907.8|30960.2|30909.8|30957.2|30907.2|18
1644290890000|2022-02-08 03:28:10|30958.5|30908.5|30958|30908|30959.3|30909.3|30957.1|30907.1|11
1644290900000|2022-02-08 03:28:20|30958.4|30908.4|30959.2|30909.2|30959.4|30909.4|30957.6|30907.6|18
1644290910000|2022-02-08 03:28:30|30959.1|30909.1|30958.3|30908.3|30959.5|30909.5|30957.9|30907.9|15
1644290920000|2022-02-08 03:28:40|30958.2|30908.2|30957.3|30907.3|30958.8|30908.8|30954.6|30904.6|18
1644290930000|2022-02-08 03:28:50|30957.6|30907.6|30957.7|30907.7|30958.7|30908.7|30955.7|30905.7|14
1644290940000|2022-02-08 03:29:00|30959.1|30909.1|30962.3|30912.3|30962.3|30912.3|30956.2|30906.2|18
1644290950000|2022-02-08 03:29:10|30960.8|30910.8|30961.5|30911.5|30962.3|30912.3|30959.7|30909.7|11
1644290960000|2022-02-08 03:29:20|30962|30912|30960.2|30910.2|30962|30912|30959.9|30909.9|8
1644290970000|2022-02-08 03:29:30|30960.5|30910.5|30959.7|30909.7|30961.1|30911.1|30957.7|30907.7|9
1644290980000|2022-02-08 03:29:40|30959.5|30909.5|30958|30907.6|30961.3|30928.8|30948.5|30907.6|13
1644290990000|2022-02-08 03:29:50|30959.5|30909.3|30957.5|30907.5|30959.7|30909.3|30956.9|30906.7|12
1644291000000|2022-02-08 03:30:00|30959.2|30909.2|30957.8|30907.8|30960.9|30910.9|30957.2|30907.2|13
1644291010000|2022-02-08 03:30:10|30958.8|30908.8|30959.5|30909.5|30961|30911|30956.9|30906.9|7
1644291020000|2022-02-08 03:30:20|30959.1|30909.1|30958.9|30908.9|30960.6|30910.6|30958.7|30908.7|13
1644291030000|2022-02-08 03:30:30|30957.6|30906.7|30958.2|30908.2|30960.3|30910.3|30957.6|30906.7|14
1644291040000|2022-02-08 03:30:40|30959.8|30909.8|30959.1|30909.1|30959.8|30909.8|30957.8|30907.8|4
1644291050000|2022-02-08 03:30:50|30958.4|30908.4|30959.7|30909.7|30960.9|30910.9|30958.4|30908.4|13
1644291060000|2022-02-08 03:31:00|30960.7|30910.7|30958.3|30908.3|30960.7|30910.7|30957.9|30907.9|8
1644291070000|2022-02-08 03:31:10|30960.5|30910.5|30960.8|30910.8|30961.4|30911.4|30960.5|30910.5|7
1644291080000|2022-02-08 03:31:20|30957.8|30907.8|30960.5|30910.5|30960.5|30910.5|30957.8|30907.8|9
1644291090000|2022-02-08 03:31:30|30960.3|30910.3|30960.2|30910.2|30961.1|30910.5|30957.4|30905.8|12
1644291100000|2022-02-08 03:31:40|30959.8|30909.8|30958.6|30908.6|30960.8|30910.8|30958.5|30908.5|8
1644291110000|2022-02-08 03:31:50|30959.4|30909.4|30960.2|30910.2|30960.5|30910.5|30958.3|30908.3|8
1644291120000|2022-02-08 03:32:00|30960.8|30910.8|30958.1|30908.1|30961.7|30911.7|30957.5|30907.5|9
1644291130000|2022-02-08 03:32:10|30957.7|30907.7|30959.8|30909.8|30960.4|30910.4|30957.7|30907.7|9
1644291140000|2022-02-08 03:32:20|30958.7|30908.7|30959.9|30908.3|30960.1|30910.1|30957.4|30905.7|9
1644291150000|2022-02-08 03:32:30|30959.2|30909|30958.1|30908.1|30960.9|30910.9|30957.3|30907.3|13
1644291160000|2022-02-08 03:32:40|30960.8|30910.8|30958.1|30908.1|30960.8|30910.8|30955.6|30905.6|15
1644291170000|2022-02-08 03:32:50|30959.6|30909.6|30957|30907|30959.6|30909.6|30957|30907|8
1644291180000|2022-02-08 03:33:00|30958.7|30908.7|30959.6|30909.6|30959.8|30909.8|30958.7|30908.7|14
1644291190000|2022-02-08 03:33:10|30959.7|30909.7|30958.3|30908.3|30959.7|30909.7|30954.9|30904.8|11
1644291200000|2022-02-08 03:33:20|30958.5|30908.5|30957.5|30907.5|30958.8|30908.8|30956.5|30906.5|9
1644291210000|2022-02-08 03:33:30|30957.7|30907.7|30957.3|30907.3|30958.7|30908.7|30956.9|30906.9|12
1644291220000|2022-02-08 03:33:40|30958.7|30908.7|30959.2|30909.2|30961.6|30911.6|30958.5|30908.5|15
1644291230000|2022-02-08 03:33:50|30959.7|30909.7|30960.9|30910.9|30960.9|30910.9|30959.6|30909.6|10
1644291240000|2022-02-08 03:34:00|30959.9|30909.9|30958.7|30908.7|30959.9|30909.9|30958.7|30908.7|14
1644291250000|2022-02-08 03:34:10|30957.6|30907.6|30954.7|30904.7|30958.4|30908.4|30954.7|30904.7|9
1644291260000|2022-02-08 03:34:20|30956.6|30906.6|30960.6|30910.6|30961.2|30911.2|30954.9|30904.9|12
1644291270000|2022-02-08 03:34:30|30960|30910|30958.2|30908.2|30961.3|30911.3|30957.9|30907.9|6
1644291280000|2022-02-08 03:34:40|30957.5|30907.5|30959.3|30909.3|30959.6|30909.6|30957.5|30907.5|17
1644291290000|2022-02-08 03:34:50|30959.2|30909.2|30959.6|30909.6|30960.3|30910.3|30958.6|30908.6|24
1644291300000|2022-02-08 03:35:00|30959.3|30909.3|30956.7|30906.7|30960.1|30910.1|30955.2|30905.2|23
1644291310000|2022-02-08 03:35:10|30954.9|30904.3|30957.7|30907.7|30959.3|30908.6|30954.9|30903.5|13
1644291320000|2022-02-08 03:35:20|30956.2|30906.2|30957.2|30907.2|30957.3|30907.3|30954.7|30904.7|8
1644291330000|2022-02-08 03:35:30|30957.8|30907.8|30956.5|30906.5|30957.8|30907.8|30955.8|30905.8|12
1644291340000|2022-02-08 03:35:40|30956.3|30906.3|30955.7|30905.7|30956.8|30906.8|30952.7|30901.6|8
1644291350000|2022-02-08 03:35:50|30956.8|30906.8|30957.5|30907.5|30957.5|30907.5|30953.4|30903.4|14
1644291360000|2022-02-08 03:36:00|30956.3|30906.3|30956.3|30906.3|30957.2|30907.2|30954.5|30902.7|11
1644291370000|2022-02-08 03:36:10|30955.9|30905.9|30957|30907|30957.8|30907.8|30955.9|30905.9|9
1644291380000|2022-02-08 03:36:20|30956.4|30906.4|30955.9|30905.9|30957.8|30907.8|30955.6|30905.6|11
1644291390000|2022-02-08 03:36:30|30955.3|30905.3|30957.3|30907.3|30957.3|30907.3|30955.3|30905.3|9
1644291400000|2022-02-08 03:36:40|30957.8|30907.8|30957.2|30907.2|30958.4|30908.4|30955.8|30905.8|7
1644291410000|2022-02-08 03:36:50|30955.9|30905.9|30956.1|30906.1|30956.9|30906.9|30954.3|30904.3|15
1644291420000|2022-02-08 03:37:00|30956|30906|30956.5|30906.5|30957.3|30907.3|30955.3|30905.3|9
1644291430000|2022-02-08 03:37:10|30957.4|30907.4|30956.4|30906.4|30959.2|30909.2|30956.4|30906.4|9
1644291440000|2022-02-08 03:37:20|30957.3|30907.3|30956.8|30906.8|30957.3|30907.3|30955|30905|5
1644291450000|2022-02-08 03:37:30|30955.7|30905.7|30954.9|30904.9|30956.4|30906.4|30954.9|30904.9|7
1644291460000|2022-02-08 03:37:40|30955.5|30905.5|30954.5|30904.5|30957.8|30907.8|30953|30903|10
1644291470000|2022-02-08 03:37:50|30953.7|30903.7|30956.5|30906.5|30957.7|30907.7|30953.7|30903.7|8
1644291480000|2022-02-08 03:38:00|30955.3|30905.3|30956.9|30906.9|30958.2|30908.2|30955.1|30905.1|13
1644291490000|2022-02-08 03:38:10|30958|30908|30956.1|30906.1|30958.2|30908.2|30956|30906|17
1644291500000|2022-02-08 03:38:20|30956.4|30906.4|30956.2|30906.2|30957.1|30907.1|30955.8|30905.8|9
1644291510000|2022-02-08 03:38:30|30956.9|30906.9|30955.7|30905.7|30956.9|30906.9|30952.8|30902.8|6
1644291520000|2022-02-08 03:38:40|30955.3|30905.3|30956.5|30906.5|30957.1|30907.1|30953.3|30903.3|18
1644291530000|2022-02-08 03:38:50|30953.7|30903.7|30955.5|30905.5|30956.1|30906.1|30953|30902.8|10
1644291540000|2022-02-08 03:39:00|30957.1|30907.1|30956.2|30906.2|30957.8|30907.8|30955.6|30905.6|10
1644291550000|2022-02-08 03:39:10|30956.7|30906.7|30954.5|30904.5|30957.5|30907.5|30954.1|30904.1|7
1644291560000|2022-02-08 03:39:20|30954.1|30904.1|30955.4|30905.4|30957.6|30907.6|30954.1|30904.1|19
1644291570000|2022-02-08 03:39:30|30955.7|30905.7|30955.6|30905.6|30956.7|30906.7|30953.8|30903.8|11
1644291580000|2022-02-08 03:39:40|30954|30904|30956.7|30906.7|30957|30907|30953.9|30903.9|13
1644291590000|2022-02-08 03:39:50|30956.8|30906.8|30955.5|30905.5|30957.1|30907.1|30954.8|30904.8|13
1644291600000|2022-02-08 03:40:00|30956.1|30906.1|30955.3|30905.3|30956.1|30906.1|30954.5|30904.4|10
1644291610000|2022-02-08 03:40:10|30956.8|30906.8|30957.1|30907.1|30957.1|30907.1|30955.8|30905.8|8
1644291620000|2022-02-08 03:40:20|30953.4|30903.4|30953.5|30903.5|30955.9|30905.9|30953.4|30902.5|9
1644291630000|2022-02-08 03:40:30|30953.4|30903|30955.9|30905.9|30955.9|30905.9|30953.4|30903|5
1644291640000|2022-02-08 03:40:40|30958.2|30908.2|30955.2|30905.2|30958.2|30908.2|30955.2|30905.2|10
1644291650000|2022-02-08 03:40:50|30956.7|30906.7|30957.2|30907.2|30958.7|30908.7|30955.7|30905.7|10
1644291660000|2022-02-08 03:41:00|30957.6|30907.6|30957.9|30907.9|30958.6|30908.6|30957.4|30907.4|6
1644291670000|2022-02-08 03:41:10|30958.3|30908.3|30957|30907|30958.3|30908.3|30955.7|30905.7|9
1644291680000|2022-02-08 03:41:20|30956.8|30906.8|30954.1|30904.1|30956.8|30906.8|30953.4|30903.4|9
1644291690000|2022-02-08 03:41:30|30955.5|30905.5|30956.5|30906.5|30956.8|30906.5|30954.6|30896|8
1644291700000|2022-02-08 03:41:40|30956.3|30906.3|30954.5|30904.5|30956.3|30906.3|30951.9|30901.9|17
1644291710000|2022-02-08 03:41:50|30954|30904|30955.1|30905.1|30956.1|30906.1|30953.9|30903.9|10
1644291720000|2022-02-08 03:42:00|30954.2|30904.2|30951|30899|30957|30907|30951|30899|12
1644291730000|2022-02-08 03:42:10|30955.9|30905.9|30955.4|30905.4|30957.3|30907.3|30953.3|30903.3|14
1644291740000|2022-02-08 03:42:20|30955.8|30905.8|30956.6|30906.6|30956.6|30906.6|30953.6|30903.6|17
1644291750000|2022-02-08 03:42:30|30956.2|30906.2|30953.2|30903.2|30956.2|30906.2|30953.2|30903.2|9
1644291760000|2022-02-08 03:42:40|30955|30905|30956.1|30906.1|30956.1|30906.1|30953.1|30903.1|13
1644291770000|2022-02-08 03:42:50|30955.9|30905.9|30954.9|30904.9|30956.3|30906.3|30954.4|30904.4|11
1644291780000|2022-02-08 03:43:00|30954.1|30904.1|30953.4|30903.4|30954.8|30904.8|30952.5|30901.9|12
1644291790000|2022-02-08 03:43:10|30951.6|30901.6|30953.1|30903.1|30955.9|30904.4|30951.6|30898.8|13
1644291800000|2022-02-08 03:43:20|30952|30902|30954.7|30904.7|30956.5|30906.5|30952|30902|10
1644291810000|2022-02-08 03:43:30|30955.9|30905.9|30954.5|30904.5|30956.1|30906.1|30951.9|30901.3|12
1644291820000|2022-02-08 03:43:40|30953.6|30901.6|30951.5|30901.5|30953.8|30903.8|30951.3|30900.9|11
1644291830000|2022-02-08 03:43:50|30952.2|30902.2|30943.5|30923.5|30958.6|30923.5|30943.5|30901.7|10
1644291840000|2022-02-08 03:44:00|30951.9|30901.9|30957.5|30907.5|30957.5|30907.5|30948.3|30898.3|8
1644291850000|2022-02-08 03:44:10|30957.3|30907.3|30951.9|30901.9|30957.5|30907.5|30950.7|30899.9|5
1644291860000|2022-02-08 03:44:20|30951.6|30901.6|30956.3|30906.3|30956.5|30906.5|30951.6|30901.6|12
1644291870000|2022-02-08 03:44:30|30953.7|30903.7|30952.7|30902.7|30955.3|30905.3|30952.7|30902.7|11
1644291880000|2022-02-08 03:44:40|30954.3|30904.3|30953.5|30903.5|30954.3|30904.3|30952|30902|8
1644291890000|2022-02-08 03:44:50|30954.5|30904.5|30953.5|30903.5|30955.5|30905.5|30951.2|30901.2|10
1644291900000|2022-02-08 03:45:00|30955.7|30905.7|30953.9|30903.9|30955.9|30905.9|30952.2|30902.2|12
1644291910000|2022-02-08 03:45:10|30953.1|30903.1|30956.3|30906.3|30956.3|30906.3|30952.7|30902.7|14
1644291920000|2022-02-08 03:45:20|30954.4|30904.4|30957|30907|30957.9|30907.9|30952.9|30902.9|20
1644291930000|2022-02-08 03:45:30|30956.5|30906.5|30956.5|30906.5|30958.3|30908.3|30956.2|30906.2|7
1644291940000|2022-02-08 03:45:40|30957.3|30907.3|30957.1|30907.1|30958.4|30908.4|30955.9|30905.9|11
1644291950000|2022-02-08 03:45:50|30956.3|30906.3|30954.9|30904.9|30958.2|30908.2|30954.9|30904.9|8
1644291960000|2022-02-08 03:46:00|30953.7|30903.7|30956|30906|30957.2|30907.2|30953.7|30903.7|21
1644291970000|2022-02-08 03:46:10|30955.3|30905.3|30956|30906|30958.8|30908.8|30955.3|30905.3|14
1644291980000|2022-02-08 03:46:20|30958.1|30908.1|30956.1|30906.1|30958.1|30908.1|30954.9|30904.9|9
1644291990000|2022-02-08 03:46:30|30953.4|30903.4|30956.2|30906.2|30957.1|30907.1|30953.4|30903.4|10
1644292000000|2022-02-08 03:46:40|30955.8|30905.8|30955.5|30905.5|30958|30908|30955.5|30905.5|6
1644292010000|2022-02-08 03:46:50|30954.5|30904.5|30954.3|30904.3|30956.8|30906.8|30954.3|30904.3|8
1644292020000|2022-02-08 03:47:00|30955.8|30905.8|30958.1|30908.1|30958.1|30908.1|30954.2|30904.2|10
1644292030000|2022-02-08 03:47:10|30955|30905|30954.9|30904.9|30956.2|30906.2|30953.8|30900.7|14
1644292040000|2022-02-08 03:47:20|30955.4|30905.4|30955.5|30905.5|30957.5|30907.5|30954.9|30904.9|12
1644292050000|2022-02-08 03:47:30|30955.4|30905.4|30956|30906|30956.8|30906.8|30955|30905|7
1644292060000|2022-02-08 03:47:40|30956.5|30906.5|30955.9|30905.9|30957.8|30907.8|30955.6|30905.6|9
1644292070000|2022-02-08 03:47:50|30953.2|30903.2|30955.4|30905.4|30955.9|30905.9|30951.5|30901.5|14
1644292080000|2022-02-08 03:48:00|30954|30903.8|30954.7|30904.7|30958|30908|30954|30903.8|15
1644292090000|2022-02-08 03:48:10|30957.6|30907.6|30953.2|30903.2|30957.9|30907.9|30953.2|30903.2|7
1644292100000|2022-02-08 03:48:20|30953.8|30903.8|30956.6|30906.6|30956.8|30906.8|30953.8|30903.8|14
1644292110000|2022-02-08 03:48:30|30956.9|30906.9|30954.9|30904.9|30956.9|30906.9|30954.9|30904.9|9
1644292120000|2022-02-08 03:48:40|30956|30906|30957.6|30907.6|30958.2|30908.2|30956|30906|4
1644292130000|2022-02-08 03:48:50|30957|30907|30955.9|30905.9|30957|30907|30954.3|30904.3|8
1644292140000|2022-02-08 03:49:00|30956.1|30906.1|30956.1|30906.1|30956.8|30906.8|30955.8|30905.8|6
1644292150000|2022-02-08 03:49:10|30954.4|30904.4|30955|30905|30956.4|30906.4|30954.2|30904.2|10
1644292160000|2022-02-08 03:49:20|30954.2|30904.2|30955.7|30905.7|30956.3|30906.3|30954|30904|6
1644292170000|2022-02-08 03:49:30|30953.8|30903.8|30954.2|30904.2|30955.7|30905.7|30950.2|30900.2|13
1644292180000|2022-02-08 03:49:40|30952.3|30902.3|30956.3|30906.3|30956.9|30906.9|30952.3|30902.3|8
1644292190000|2022-02-08 03:49:50|30956.1|30906.1|30956.9|30906.9|30957.5|30907.5|30956.1|30906.1|4
1644292200000|2022-02-08 03:50:00|30957.6|30907.6|30956.8|30906.8|30957.6|30907.6|30955.6|30905.6|7
1644292210000|2022-02-08 03:50:10|30957.8|30907.8|30954.8|30904.8|30957.8|30907.8|30954.5|30904.5|7
1644292220000|2022-02-08 03:50:20|30955.5|30905.5|30954.3|30904.3|30957.1|30907.1|30954.3|30904.3|21
1644292230000|2022-02-08 03:50:30|30955.7|30905.7|30957.2|30907.2|30957.2|30907.2|30953.9|30903.9|14
1644292240000|2022-02-08 03:50:40|30955.5|30905.5|30955.8|30905.8|30956|30906|30953.8|30903.8|10
1644292250000|2022-02-08 03:50:50|30956.5|30906.5|30956|30906|30956.6|30906.6|30955.3|30905.3|8
1644292260000|2022-02-08 03:51:00|30954.3|30904.3|30957.9|30907.9|30957.9|30907.9|30953.4|30903.4|8
1644292270000|2022-02-08 03:51:10|30956.9|30906.9|30957.3|30907.3|30957.3|30907.3|30954.8|30904.8|10
1644292280000|2022-02-08 03:51:20|30953|30903|30957.6|30899.9|30959.6|30909.6|30952.7|30899.9|11
1644292290000|2022-02-08 03:51:30|30959.5|30909.5|30954.8|30904.8|30959.7|30909.7|30953.6|30902.4|5
1644292300000|2022-02-08 03:51:40|30956.2|30906.2|30957.4|30907.4|30958.2|30908.2|30956.2|30906.2|5
1644292310000|2022-02-08 03:51:50|30957.1|30907.1|30956.8|30906.8|30957.1|30907.1|30954.2|30904.2|9
1644292320000|2022-02-08 03:52:00|30956.7|30906.7|30955|30905|30957.5|30907.5|30955|30905|6
1644292330000|2022-02-08 03:52:10|30954.7|30904.7|30954.9|30904.9|30956.6|30906.6|30953.9|30903.9|13
1644292340000|2022-02-08 03:52:20|30955.4|30905.4|30955.7|30905.7|30955.7|30905.7|30954.7|30904.7|3
1644292350000|2022-02-08 03:52:30|30956.7|30906.7|30955.8|30905.8|30957|30907|30955.5|30905.5|7
1644292360000|2022-02-08 03:52:40|30955.3|30905.3|30953.9|30903.9|30956.7|30906.7|30953.9|30903.9|8
1644292370000|2022-02-08 03:52:50|30955.8|30905.8|30955.2|30905.2|30955.9|30905.9|30953.7|30903.7|9
1644292380000|2022-02-08 03:53:00|30955.5|30905.5|30954|30904|30955.5|30905.5|30953.6|30903.6|8
1644292390000|2022-02-08 03:53:10|30950|30900|30953.5|30903.5|30958.1|30908.1|30950|30900|17
1644292400000|2022-02-08 03:53:20|30955.2|30905.2|30954.1|30904.1|30956.4|30906.4|30953.9|30903.6|8
1644292410000|2022-02-08 03:53:30|30953.5|30903.5|30956|30906|30956.6|30906.6|30953.5|30903.5|11
1644292420000|2022-02-08 03:53:40|30955.6|30905.6|30955.6|30905.6|30956.2|30906.2|30954.6|30904.6|12
1644292430000|2022-02-08 03:53:50|30955.3|30905.3|30953.5|30903.5|30955.9|30905.9|30953.5|30903.5|13
1644292440000|2022-02-08 03:54:00|30954|30904|30953.6|30903.6|30956.6|30906.6|30953.1|30903.1|11
1644292450000|2022-02-08 03:54:10|30956.1|30906.1|30955.1|30905.1|30956.1|30906.1|30950|30900|9
1644292460000|2022-02-08 03:54:20|30955.7|30905.7|30955.2|30905.2|30955.7|30905.7|30952.9|30902.9|10
1644292470000|2022-02-08 03:54:30|30955.4|30905.4|30955.7|30905.7|30956.4|30906.4|30953.9|30903.9|9
1644292480000|2022-02-08 03:54:40|30955.4|30905.4|30954.6|30904.6|30957.2|30907.2|30952.3|30902.3|18
1644292490000|2022-02-08 03:54:50|30953.9|30903.9|30953.4|30903.4|30954.6|30904.6|30951.1|30901.1|19
1644292500000|2022-02-08 03:55:00|30952.1|30902.1|30954.6|30904.6|30955.1|30905.1|30951.5|30901.5|13
1644292510000|2022-02-08 03:55:10|30955.1|30905.1|30957.1|30907.1|30957.1|30907.1|30953.8|30903.8|22
1644292520000|2022-02-08 03:55:20|30955.1|30905.1|30955.3|30905.3|30957.3|30907.3|30954.6|30904.6|12
1644292530000|2022-02-08 03:55:30|30955.8|30905.8|30955.7|30905.7|30956.2|30906.2|30955|30905|11
1644292540000|2022-02-08 03:55:40|30957.4|30907.4|30954.1|30904.1|30957.4|30907.4|30954.1|30904.1|8
1644292550000|2022-02-08 03:55:50|30955.3|30905.3|30956.6|30906.6|30959|30909|30951.6|30897|14
1644292560000|2022-02-08 03:56:00|30956.7|30906.7|30957.1|30907.1|30957.5|30907.5|30950.3|30900.3|12
1644292570000|2022-02-08 03:56:10|30957.6|30907.6|30957.2|30907.2|30957.9|30907.9|30955.4|30905.4|8
1644292580000|2022-02-08 03:56:20|30957.3|30907.3|30958.1|30908.1|30958.1|30908.1|30955.6|30905.6|6
1644292590000|2022-02-08 03:56:30|30958.2|30908.2|30955.8|30905.8|30958.4|30908.4|30955.8|30905.8|13
1644292600000|2022-02-08 03:56:40|30957.2|30907.2|30959.7|30909.7|30959.7|30909.7|30955.7|30905.7|17
1644292610000|2022-02-08 03:56:50|30957.3|30907.3|30958.5|30908.5|30958.8|30908.8|30957.3|30907.3|12
1644292620000|2022-02-08 03:57:00|30957.4|30907.1|30959.5|30909.5|30959.5|30909.5|30957.4|30907.1|18
1644292630000|2022-02-08 03:57:10|30959.1|30909.1|30957.5|30907.5|30959.1|30909.1|30957.5|30907.5|10
1644292640000|2022-02-08 03:57:20|30957.3|30907.3|30958.6|30908.6|30959.1|30909.1|30957.3|30907.3|7
1644292650000|2022-02-08 03:57:30|30958|30908|30956.9|30906.9|30958.9|30908.9|30956.3|30906.3|15
1644292660000|2022-02-08 03:57:40|30956.7|30906.7|30956.9|30906.9|30958.8|30908.8|30956.1|30906.1|10
1644292670000|2022-02-08 03:57:50|30957.8|30907.8|30956.4|30906.4|30960.2|30910.2|30956.4|30906.4|18
1644292680000|2022-02-08 03:58:00|30957.2|30907.2|30957.9|30907.9|30959.3|30909.3|30956.8|30906.8|13
1644292690000|2022-02-08 03:58:10|30958.4|30908.4|30958.4|30908.4|30958.4|30908.4|30956.1|30906.1|6
1644292700000|2022-02-08 03:58:20|30958.5|30908.5|30956.7|30906.7|30958.7|30908.7|30955.3|30905.3|13
1644292710000|2022-02-08 03:58:30|30957.9|30907.9|30956.4|30906.4|30959.4|30909.4|30955.4|30905.4|7
1644292720000|2022-02-08 03:58:40|30954.4|30904.4|30956.1|30906.1|30957.2|30907.2|30954.4|30904.4|11
1644292730000|2022-02-08 03:58:50|30957.7|30907.7|30957.6|30907.6|30958.3|30908.3|30955.4|30905.4|11
1644292740000|2022-02-08 03:59:00|30958.4|30908.4|30956.5|30906.5|30959.2|30909.2|30955|30905|10
1644292750000|2022-02-08 03:59:10|30956.4|30906.4|30956.1|30906.1|30958|30908|30955.1|30905.1|17
1644292760000|2022-02-08 03:59:20|30956|30906|30954.3|30904.3|30956.6|30906.6|30953.9|30903.9|11
1644292770000|2022-02-08 03:59:30|30956.5|30906.5|30955|30905|30957.2|30907.2|30955|30905|6
1644292780000|2022-02-08 03:59:40|30955.4|30905.4|30956.9|30906.9|30957.8|30907.8|30955.4|30905.4|17
1644292790000|2022-02-08 03:59:50|30956.6|30906.6|30955.9|30905.9|30959.7|30909.2|30953.8|30902.1|19
1644292800000|2022-02-08 04:00:00|30957|30907|30959.4|30909.4|30960.1|30910.1|30955.7|30905.7|22
1644292810000|2022-02-08 04:00:10|30959.5|30909.5|30958.2|30908.2|30959.5|30909.5|30957.7|30907.7|8
1644292820000|2022-02-08 04:00:20|30959|30909|30958.6|30908.6|30959.7|30909.7|30955.7|30905.7|8
1644292830000|2022-02-08 04:00:30|30958.4|30908.4|30958.6|30908.6|30959.8|30909.8|30956|30906|15
1644292840000|2022-02-08 04:00:40|30958.8|30908.8|30958.8|30908.8|30959.5|30909.5|30957.1|30907.1|12
1644292850000|2022-02-08 04:00:50|30960.3|30910.3|30960.2|30910.2|30960.6|30910.6|30958.8|30908.8|11
1644292860000|2022-02-08 04:01:00|30959.6|30909.6|30958.4|30908.4|30959.6|30909.6|30957.5|30907.5|16
1644292870000|2022-02-08 04:01:10|30958|30908|30960.5|30910.5|30960.5|30910.5|30958|30908|7
1644292880000|2022-02-08 04:01:20|30960.8|30910.8|30957.4|30907.4|30961|30911|30956.6|30906.6|9
1644292890000|2022-02-08 04:01:30|30958.6|30908.6|30958|30908|30959.5|30909.5|30956.9|30906.9|12
1644292900000|2022-02-08 04:01:40|30958.2|30908.2|30958.3|30908.3|30959.6|30909.6|30957.3|30907.3|8
1644292910000|2022-02-08 04:01:50|30958.5|30908.5|30958.8|30908.8|30958.9|30908.9|30956.9|30906.9|13
1644292920000|2022-02-08 04:02:00|30959.5|30909.5|30957|30907|30959.9|30909.9|30957|30907|11
1644292930000|2022-02-08 04:02:10|30957.8|30907.8|30956.7|30906.7|30958.1|30908.1|30956.7|30906.7|9
1644292940000|2022-02-08 04:02:20|30957.1|30907.1|30957.8|30907.8|30959.4|30909.4|30957.1|30907.1|7
1644292950000|2022-02-08 04:02:30|30960.6|30910.6|30953.4|30903.4|30960.6|30910.6|30953.4|30902|10
1644292960000|2022-02-08 04:02:40|30956.8|30906.8|30956.9|30906.9|30959.4|30909.4|30956.6|30906.6|9
1644292970000|2022-02-08 04:02:50|30956.1|30906.1|30958.7|30908.7|30959.3|30909.3|30956.1|30906.1|13
1644292980000|2022-02-08 04:03:00|30957.6|30907.6|30960.4|30910.4|30960.7|30910.7|30957.2|30907.2|8
1644292990000|2022-02-08 04:03:10|30960.1|30910.1|30958|30908|30960.1|30910.1|30955.1|30905.1|12
1644293000000|2022-02-08 04:03:20|30958.9|30908.9|30960.6|30910.6|30961.3|30911.3|30957.3|30906.1|14
1644293010000|2022-02-08 04:03:30|30961.2|30911.2|30963.7|30913.7|30963.7|30913.7|30961.2|30911.2|5
1644293020000|2022-02-08 04:03:40|30963.6|30913.6|30960.2|30910.2|30963.7|30913.7|30958.2|30908.2|6
1644293030000|2022-02-08 04:03:50|30959.9|30909.9|30959.6|30909.6|30961.8|30911.8|30959.6|30909.6|16
1644293040000|2022-02-08 04:04:00|30959.4|30909.4|30961.3|30911.3|30961.4|30911.4|30959.1|30909.1|12
1644293050000|2022-02-08 04:04:10|30960.7|30910.7|30957.9|30907.9|30961.2|30911.2|30957.2|30907.2|8
1644293060000|2022-02-08 04:04:20|30957.6|30907.6|30960.3|30910.3|30960.3|30910.3|30957.1|30906.4|7
1644293070000|2022-02-08 04:04:30|30960.8|30910.8|30958.9|30908.9|30961.2|30911.2|30957.6|30907.6|7
1644293080000|2022-02-08 04:04:40|30960|30910|30959.9|30909.9|30960.9|30910.9|30957.6|30907.6|6
1644293090000|2022-02-08 04:04:50|30960.7|30910.7|30958.7|30908.7|30960.7|30910.7|30958.5|30908.5|15
1644293100000|2022-02-08 04:05:00|30956.9|30906.9|30960|30910|30960|30910|30956.9|30906.9|9
1644293110000|2022-02-08 04:05:10|30959.6|30909.6|30957.5|30907.5|30959.6|30909.6|30956.9|30906.9|5
1644293120000|2022-02-08 04:05:20|30957|30907|30960.8|30910.8|30961.3|30911.3|30953.3|30903.3|10
1644293130000|2022-02-08 04:05:30|30960.4|30910.4|30958|30908|30960.4|30928.3|30948.3|30905.8|6
1644293140000|2022-02-08 04:05:40|30958.8|30908.8|30960.5|30910.5|30960.6|30910.6|30958.7|30908.7|14
1644293150000|2022-02-08 04:05:50|30960.8|30910.8|30959.7|30909.7|30960.8|30910.8|30956.7|30906.7|7
1644293160000|2022-02-08 04:06:00|30958|30908|30960.5|30910.5|30960.5|30910.5|30957.7|30907.7|11
1644293170000|2022-02-08 04:06:10|30960.4|30910.4|30959|30909|30960.4|30910.4|30957.3|30907.3|6
1644293180000|2022-02-08 04:06:20|30961.2|30911.2|30959.6|30909.6|30962.2|30912.2|30958.8|30908.8|13
1644293190000|2022-02-08 04:06:30|30960.2|30910.2|30961.5|30911.5|30961.5|30911.5|30959.3|30909.3|7
1644293200000|2022-02-08 04:06:40|30958.7|30908.7|30960.1|30910.1|30960.1|30910.1|30958|30908|7
1644293210000|2022-02-08 04:06:50|30959.5|30909.5|30960.1|30910.1|30961|30911|30959.5|30909.5|7
1644293220000|2022-02-08 04:07:00|30960.4|30910.4|30962.2|30912.2|30962.7|30912.2|30960.4|30907.3|8
1644293230000|2022-02-08 04:07:10|30960.4|30910.4|30959.7|30909.7|30962.5|30912.5|30959.7|30909.7|10
1644293240000|2022-02-08 04:07:20|30960|30910|30959.5|30909.5|30961.1|30911.1|30959.5|30909.5|10
1644293250000|2022-02-08 04:07:30|30959.2|30909.2|30960.5|30910.5|30960.5|30910.5|30958.4|30908.4|12
1644293260000|2022-02-08 04:07:40|30959.6|30909.6|30957.5|30907.5|30960.4|30910.4|30957.5|30905.7|10
1644293270000|2022-02-08 04:07:50|30955.1|30905.1|30959.6|30909.6|30959.6|30909.6|30955.1|30905.1|6
1644293280000|2022-02-08 04:08:00|30961.3|30911.3|30960.1|30910.1|30961.5|30911.5|30957.8|30907.8|8
1644293290000|2022-02-08 04:08:10|30961.5|30911.5|30958.4|30908.4|30961.5|30911.5|30958.4|30908.4|5
1644293300000|2022-02-08 04:08:20|30959.6|30909.6|30960.5|30910.5|30960.5|30910.5|30957.3|30907.3|10
1644293310000|2022-02-08 04:08:30|30958.2|30908.2|30958.5|30908.5|30959.4|30909.4|30958.1|30908.1|5
1644293320000|2022-02-08 04:08:40|30957.8|30907.8|30949|30929|30960.3|30929|30949|30907.2|7
1644293330000|2022-02-08 04:08:50|30957.3|30907.3|30959.1|30909.1|30959.7|30909.7|30956.5|30906.5|7
1644293340000|2022-02-08 04:09:00|30960.7|30910.7|30960.3|30910.3|30963.9|30913.9|30958.5|30903.2|24
1644293350000|2022-02-08 04:09:10|30959.6|30909.6|30962.1|30912.1|30962.1|30912.1|30959.1|30909.1|14
1644293360000|2022-02-08 04:09:20|30962.6|30912.6|30960.3|30910.3|30962.9|30912.9|30960.3|30910.3|15
1644293370000|2022-02-08 04:09:30|30960.4|30910.4|30958.3|30908.3|30960.7|30910.7|30958.3|30908.3|7
1644293380000|2022-02-08 04:09:40|30958.1|30908.1|30959.6|30909.6|30961.1|30911.1|30958.1|30908.1|11
1644293390000|2022-02-08 04:09:50|30959.3|30909.3|30957.8|30907.8|30960.3|30910.3|30957.8|30907.8|5
1644293400000|2022-02-08 04:10:00|30960.7|30910.7|30959.5|30909.5|30962.5|30912.5|30959.5|30909.5|8
1644293410000|2022-02-08 04:10:10|30957.9|30907.9|30958.5|30908.5|30959.1|30909.1|30957.9|30907.9|5
1644293420000|2022-02-08 04:10:20|30962.4|30912.4|30960.8|30910.8|30962.4|30912.4|30959.8|30909.8|5
1644293430000|2022-02-08 04:10:30|30949.2|30929.2|30959.4|30909.4|30959.4|30929.2|30948.9|30909.4|4
1644293440000|2022-02-08 04:10:40|30957.9|30907.9|30958.4|30908.4|30963.8|30913.8|30952.3|30900|24
1644293450000|2022-02-08 04:10:50|30958.5|30908.5|30957.7|30907.7|30958.8|30908.8|30956.4|30906.4|19
1644293460000|2022-02-08 04:11:00|30958|30908|30957.8|30907.8|30959.3|30909.3|30957.6|30907.6|9
1644293470000|2022-02-08 04:11:10|30957.6|30907.6|30960.7|30910.7|30960.7|30910.7|30957.6|30907.6|5
1644293480000|2022-02-08 04:11:20|30960.4|30910.4|30958.4|30908.4|30960.4|30910.4|30957.3|30907.3|4
1644293490000|2022-02-08 04:11:30|30957.4|30907.4|30957.4|30907.4|30959.7|30909.7|30956.8|30906.8|7
1644293500000|2022-02-08 04:11:40|30956.2|30905.2|30959.7|30907.4|30959.7|30909.5|30956|30905.2|12
1644293510000|2022-02-08 04:11:50|30960|30910|30959.6|30909.6|30960|30910|30956.6|30906.6|10
1644293520000|2022-02-08 04:12:00|30959.3|30909.3|30959.2|30909.2|30959.5|30909.5|30957.5|30907.5|11
1644293530000|2022-02-08 04:12:10|30958.9|30908.9|30958.5|30908.5|30958.9|30908.9|30957.9|30907.9|4
1644293540000|2022-02-08 04:12:20|30959|30909|30958.5|30908.5|30959|30909|30953.9|30903.9|9
1644293550000|2022-02-08 04:12:30|30959.2|30909.2|30961.6|30911.6|30961.6|30911.6|30959.2|30909.2|5
1644293560000|2022-02-08 04:12:40|30961.4|30911.4|30958.2|30908.2|30961.5|30911.5|30957.4|30907.4|11
1644293570000|2022-02-08 04:12:50|30958.3|30908.3|30958.6|30908.6|30958.6|30908.6|30957.2|30907.2|9
1644293580000|2022-02-08 04:13:00|30958.5|30908.5|30958.7|30908.7|30958.7|30908.7|30957.5|30907.5|11
1644293590000|2022-02-08 04:13:10|30958.5|30908.5|30956.8|30906.8|30960.2|30910.2|30956.8|30906.8|15
1644293600000|2022-02-08 04:13:20|30958.3|30908.3|30955.7|30905.7|30958.6|30908.4|30954.8|30904.1|15
1644293610000|2022-02-08 04:13:30|30958|30908|30956.7|30906.7|30958.8|30908.8|30955.1|30905.1|8
1644293620000|2022-02-08 04:13:40|30958.5|30908.5|30956.3|30906.3|30959.4|30909.4|30956.3|30906.3|7
1644293630000|2022-02-08 04:13:50|30957.3|30907.3|30955.1|30905.1|30957.3|30907.3|30953.9|30903.9|6
1644293640000|2022-02-08 04:14:00|30956|30906|30956.9|30906.9|30958.4|30908.4|30956|30906|11
1644293650000|2022-02-08 04:14:10|30955.7|30905.7|30956.6|30906.6|30957.6|30907.6|30955.4|30905.4|10
1644293660000|2022-02-08 04:14:20|30955.1|30905.1|30955.3|30905.3|30957.3|30907.3|30954.1|30904.1|9
1644293670000|2022-02-08 04:14:30|30957.3|30907.3|30957|30907|30958.5|30908.5|30956.7|30906.7|10
1644293680000|2022-02-08 04:14:40|30957.3|30907.3|30957.5|30907.5|30957.6|30907.6|30956.4|30906.4|6
1644293690000|2022-02-08 04:14:50|30959.1|30909.1|30957.6|30907.6|30959.3|30909.3|30955.9|30905.9|7
1644293700000|2022-02-08 04:15:00|30957|30907|30955.8|30905.8|30957.9|30907.9|30953.1|30901.5|18
1644293710000|2022-02-08 04:15:10|30956.1|30906.1|30955.3|30905.3|30956.2|30906.2|30953|30902|14
1644293720000|2022-02-08 04:15:20|30954.7|30904.7|30955.8|30905.8|30957.2|30907.2|30954.7|30904.7|8
1644293730000|2022-02-08 04:15:30|30956.6|30906.6|30956.9|30906.9|30957.2|30907.2|30955.1|30905.1|8
1644293740000|2022-02-08 04:15:40|30957.3|30907.3|30954.8|30904.8|30957.7|30907.7|30954.8|30904.8|11
1644293750000|2022-02-08 04:15:50|30955.7|30905.7|30956.3|30906.3|30957.3|30907.3|30955.1|30905.1|11
1644293760000|2022-02-08 04:16:00|30957.4|30907.4|30956.8|30906.8|30958.8|30908.8|30955.3|30905.3|10
1644293770000|2022-02-08 04:16:10|30957|30907|30958.2|30900|30959.5|30924.5|30944.5|30898|19
1644293780000|2022-02-08 04:16:20|30956.4|30906.4|30954.7|30904.7|30956.4|30906.4|30951.4|30901.4|10
1644293790000|2022-02-08 04:16:30|30953.2|30903.2|30956|30906|30956.9|30906.9|30953.2|30903.2|5
1644293800000|2022-02-08 04:16:40|30956.4|30906.4|30957|30907|30957|30907|30954.9|30904.9|6
1644293810000|2022-02-08 04:16:50|30954.1|30904.1|30959.5|30909.5|30959.5|30909.5|30954.1|30904.1|8
1644293820000|2022-02-08 04:17:00|30959.3|30909.3|30953.9|30903.9|30959.3|30909.3|30953.2|30903.2|9
1644293830000|2022-02-08 04:17:10|30956.4|30906.4|30954.5|30904.5|30956.4|30906.4|30953.7|30903.7|7
1644293840000|2022-02-08 04:17:20|30957.4|30907.4|30955.8|30905.8|30957.6|30907.6|30954.5|30904.5|6
1644293850000|2022-02-08 04:17:30|30956.5|30906.5|30956.4|30906.4|30957.6|30907.6|30956.4|30906.4|5
1644293860000|2022-02-08 04:17:40|30956.6|30906.6|30953.7|30903.7|30956.6|30906.6|30953.2|30903.2|8
1644293870000|2022-02-08 04:17:50|30952.4|30902.4|30951|30901|30955.3|30924.6|30944.5|30901|11
1644293880000|2022-02-08 04:18:00|30950.4|30900.4|30951.6|30901.6|30955.4|30905.4|30950.4|30900.4|9
1644293890000|2022-02-08 04:18:10|30955.1|30905.1|30957.5|30902.2|30957.5|30925|30944.5|30902.2|7
1644293900000|2022-02-08 04:18:20|30955.2|30900.8|30953.2|30903.2|30956|30906|30953.2|30900.8|9
1644293910000|2022-02-08 04:18:30|30955.4|30905.4|30957|30907|30957|30907|30955.2|30905.2|9
1644293920000|2022-02-08 04:18:40|30958.2|30908.2|30958.1|30908.1|30958.2|30908.2|30956.5|30906.5|10
1644293930000|2022-02-08 04:18:50|30956.3|30906.3|30956.8|30906.8|30959.3|30909.3|30955.9|30905.9|14
1644293940000|2022-02-08 04:19:00|30956.7|30906.7|30957.9|30907.9|30958.2|30926.1|30946.1|30903.8|10
1644293950000|2022-02-08 04:19:10|30958.8|30908.8|30958.9|30908.9|30959.4|30909.4|30956.7|30906.7|16
1644293960000|2022-02-08 04:19:20|30959.2|30909.2|30958.8|30908.8|30959.2|30909.2|30958.4|30908.4|6
1644293970000|2022-02-08 04:19:30|30959.4|30909.4|30958|30908|30960|30910|30957.7|30907.7|13
1644293980000|2022-02-08 04:19:40|30957.5|30907.5|30958.5|30908.5|30959.2|30909.2|30956|30906|12
1644293990000|2022-02-08 04:19:50|30959.4|30909.4|30957.9|30907.9|30959.4|30909.4|30955.8|30905.8|9
1644294000000|2022-02-08 04:20:00|30958.3|30908.3|30958.9|30908.9|30960.1|30910.1|30956.7|30906.7|12
1644294010000|2022-02-08 04:20:10|30958.7|30908.7|30957.7|30907.7|30959.5|30909.5|30957.7|30907.7|9
1644294020000|2022-02-08 04:20:20|30957.6|30907.6|30960.6|30910.6|30960.6|30910.6|30956.7|30906.7|12
1644294030000|2022-02-08 04:20:30|30960.5|30910.5|30961.9|30911.9|30962.7|30911.9|30960.2|30910.2|15
1644294040000|2022-02-08 04:20:40|30962|30912|30960.4|30910.4|30962|30912|30959.8|30909.5|4
1644294050000|2022-02-08 04:20:50|30960.3|30910.3|30959.8|30909.8|30960.4|30910.4|30959|30909|11
1644294060000|2022-02-08 04:21:00|30960.9|30910.9|30959.3|30909.3|30960.9|30910.9|30958.2|30908.2|11
1644294070000|2022-02-08 04:21:10|30959.9|30909.9|30960.3|30910.3|30960.3|30910.3|30958|30908|11
1644294080000|2022-02-08 04:21:20|30960.2|30910.2|30959.6|30909.6|30961.4|30911.4|30959.6|30909.6|11
1644294090000|2022-02-08 04:21:30|30960|30910|30960.8|30910.8|30961.1|30911.1|30959.2|30909.2|12
1644294100000|2022-02-08 04:21:40|30963|30913|30958.1|30908.1|30963|30913|30956.8|30906.8|9
1644294110000|2022-02-08 04:21:50|30956.6|30906.6|30961.4|30911.4|30961.4|30911.4|30956.4|30906.4|6
1644294120000|2022-02-08 04:22:00|30961.5|30911.5|30959.1|30909.1|30961.5|30911.5|30958.2|30908.2|8
1644294130000|2022-02-08 04:22:10|30959.4|30909.4|30957.6|30907.6|30959.4|30909.4|30957.1|30907.1|11
1644294140000|2022-02-08 04:22:20|30958.1|30908.1|30957.8|30907.8|30958.3|30908.3|30956.5|30906.5|12
1644294150000|2022-02-08 04:22:30|30956.7|30906.7|30960.3|30910.3|30960.3|30910.3|30956.7|30906.7|9
1644294160000|2022-02-08 04:22:40|30947.2|30927.2|30957.6|30907.6|30962|30927.2|30947.2|30905.2|16
1644294170000|2022-02-08 04:22:50|30957.7|30907.7|30959.2|30909.2|30960|30910|30957.2|30907.2|10
1644294180000|2022-02-08 04:23:00|30959.7|30909.7|30959|30909|30960.1|30910.1|30958.5|30908.5|11
1644294190000|2022-02-08 04:23:10|30958.9|30908.9|30959.4|30909.4|30960|30910|30958.8|30908.8|8
1644294200000|2022-02-08 04:23:20|30959.8|30909.8|30955.2|30905.2|30959.8|30909.8|30953.8|30903.8|7
1644294210000|2022-02-08 04:23:30|30957.9|30907.9|30947.1|30927.1|30960.5|30927.1|30947.1|30907.9|6
1644294220000|2022-02-08 04:23:40|30955.6|30905.6|30957.8|30907.8|30959.8|30909.8|30955.6|30905.6|13
1644294230000|2022-02-08 04:23:50|30958.8|30908.8|30957.8|30907.8|30959.9|30909.9|30957.2|30907.2|13
1644294240000|2022-02-08 04:24:00|30957.4|30907.4|30957.6|30907.6|30958.9|30908.9|30956.8|30906.8|12
1644294250000|2022-02-08 04:24:10|30958.4|30908.4|30958.5|30908.5|30959.3|30909.3|30956.5|30906.5|7
1644294260000|2022-02-08 04:24:20|30958.9|30908.9|30956.8|30906.8|30961.1|30911.1|30956.8|30906.8|8
1644294270000|2022-02-08 04:24:30|30961.6|30910.1|30963.1|30913.1|30963.3|30913.3|30961.2|30910.1|6
1644294280000|2022-02-08 04:24:40|30963.2|30913.2|30960.6|30910.6|30963.2|30913.2|30958.3|30908.3|9
1644294290000|2022-02-08 04:24:50|30960.5|30910.5|30959.6|30909.6|30961.2|30911.2|30959|30909|7
1644294300000|2022-02-08 04:25:00|30960.4|30910.4|30960.2|30910.2|30960.4|30910.4|30958|30908|5
1644294310000|2022-02-08 04:25:10|30959.9|30909.9|30960.1|30910.1|30962.8|30927.3|30947.3|30909.4|6
1644294320000|2022-02-08 04:25:20|30959.6|30909.6|30958.3|30908.3|30960.4|30910.4|30955.6|30905.6|14
1644294330000|2022-02-08 04:25:30|30958.5|30908.5|30957.1|30907.1|30958.7|30908.7|30956|30906|19
1644294340000|2022-02-08 04:25:40|30957.6|30907.6|30955.5|30905.5|30957.7|30907.7|30955.5|30905.5|8
1644294350000|2022-02-08 04:25:50|30956.6|30906.6|30957.3|30907.3|30957.5|30907.5|30955.7|30905.7|13
1644294360000|2022-02-08 04:26:00|30956.9|30906.9|30956.4|30906.4|30958.1|30908.1|30954.6|30904.6|9
1644294370000|2022-02-08 04:26:10|30957.4|30907.4|30956.6|30906.6|30958.3|30908.3|30956.1|30906.1|16
1644294380000|2022-02-08 04:26:20|30957.8|30907.8|30958.2|30908.2|30958.2|30908.2|30955.8|30905.8|11
1644294390000|2022-02-08 04:26:30|30956.7|30906.7|30957|30907|30958.7|30908.7|30956.4|30906.4|13
1644294400000|2022-02-08 04:26:40|30957.4|30907.4|30956.8|30906.8|30957.7|30907.7|30956.4|30906.4|17
1644294410000|2022-02-08 04:26:50|30956.9|30906.9|30955.5|30905.5|30958.3|30908.3|30955.5|30905.5|11
1644294420000|2022-02-08 04:27:00|30955.6|30905.6|30955.8|30905.8|30957.2|30907.2|30955|30905|13
1644294430000|2022-02-08 04:27:10|30955.2|30905.2|30957|30907|30957.7|30907.7|30955.2|30905.2|9
1644294440000|2022-02-08 04:27:20|30956.8|30906.8|30955|30905|30958.6|30908.6|30955|30905|9
1644294450000|2022-02-08 04:27:30|30956.7|30906.7|30956.1|30906.1|30956.7|30906.7|30954.6|30904.6|10
1644294460000|2022-02-08 04:27:40|30954.8|30904.8|30957.2|30907.2|30957.4|30907.4|30954.6|30904.6|10
1644294470000|2022-02-08 04:27:50|30955.1|30905.1|30955.6|30903.6|30957.6|30907.6|30954|30902.5|10
1644294480000|2022-02-08 04:28:00|30954.9|30905.6|30955.2|30905.2|30958.7|30908.7|30954.9|30904.9|15
1644294490000|2022-02-08 04:28:10|30958.2|30908.2|30955.4|30905.4|30958.2|30908.2|30955.2|30905.2|8
1644294500000|2022-02-08 04:28:20|30955.2|30905.2|30958.7|30908.7|30959|30909|30955|30905|13
1644294510000|2022-02-08 04:28:30|30958.4|30908.4|30956.6|30906.6|30958.4|30908.4|30955.9|30905.9|5
1644294520000|2022-02-08 04:28:40|30957.7|30907.7|30956.4|30906.4|30958.6|30908.6|30955.9|30905.9|10
1644294530000|2022-02-08 04:28:50|30955.9|30905.9|30944.3|30924.3|30957.9|30924.3|30942.5|30905.9|10
1644294540000|2022-02-08 04:29:00|30954.4|30904.4|30956.7|30906.7|30956.9|30906.9|30953.9|30903.9|14
1644294550000|2022-02-08 04:29:10|30955.3|30905.3|30956.9|30906.9|30957.6|30907.6|30954.7|30904.7|5
1644294560000|2022-02-08 04:29:20|30957.2|30907.2|30955.7|30905.7|30958.2|30908.2|30955.7|30905.7|9
1644294570000|2022-02-08 04:29:30|30955.3|30905.3|30957|30907|30957.3|30907.3|30955.3|30905.3|12
1644294580000|2022-02-08 04:29:40|30957.5|30907.5|30945.3|30925.3|30957.5|30925.3|30945.1|30906.1|10
1644294590000|2022-02-08 04:29:50|30945.2|30925.2|30955.1|30905.1|30955.9|30925.2|30943.9|30905.1|10
1644294600000|2022-02-08 04:30:00|30956.8|30906.8|30957|30907|30958.2|30908.2|30956.4|30906.4|15
1644294610000|2022-02-08 04:30:10|30956.6|30906.6|30956|30906|30958.1|30908.1|30956|30906|11
1644294620000|2022-02-08 04:30:20|30955|30905|30956.5|30906.5|30957.4|30907.4|30955|30905|10
1644294630000|2022-02-08 04:30:30|30957.3|30907.3|30958.4|30908.4|30958.4|30908.4|30956.3|30906.3|8
1644294640000|2022-02-08 04:30:40|30958.3|30908.3|30954.5|30904.5|30959.4|30909.4|30954.5|30904.5|11
1644294650000|2022-02-08 04:30:50|30955.3|30905.3|30958.6|30908.6|30961.7|30911.7|30954.9|30904.9|14
1644294660000|2022-02-08 04:31:00|30958.1|30908.1|30957.3|30907.3|30959.4|30909.4|30955.2|30905.2|9
1644294670000|2022-02-08 04:31:10|30955.3|30905.3|30958.3|30908.3|30958.3|30908.3|30955|30905|8
1644294680000|2022-02-08 04:31:20|30958.6|30908.6|30956.5|30906.5|30958.6|30908.6|30955.4|30905.4|10
1644294690000|2022-02-08 04:31:30|30957|30907|30956.3|30906.3|30957|30907|30954.9|30904.9|8
1644294700000|2022-02-08 04:31:40|30956.6|30906.6|30956.6|30906.6|30957.4|30907.4|30955.8|30905.8|14
1644294710000|2022-02-08 04:31:50|30957.6|30907.6|30957.4|30907.4|30959.2|30909.2|30956.4|30906.4|10
1644294720000|2022-02-08 04:32:00|30958.6|30908.6|30956.9|30906.9|30959.2|30909.2|30956.2|30906.2|12
1644294730000|2022-02-08 04:32:10|30956.4|30906.4|30956.7|30906.7|30957.7|30907.7|30955.6|30905.6|10
1644294740000|2022-02-08 04:32:20|30957.5|30907.5|30956.4|30906.4|30957.5|30907.5|30955.9|30905.9|4
1644294750000|2022-02-08 04:32:30|30957.2|30907.2|30958.7|30908.7|30958.7|30908.7|30954.5|30904.5|9
1644294760000|2022-02-08 04:32:40|30954.5|30904.5|30955.8|30905.8|30958.5|30908.5|30953.6|30902.7|12
1644294770000|2022-02-08 04:32:50|30957.9|30907.9|30957.6|30907.6|30958.6|30908.6|30956.1|30906.1|6
1644294780000|2022-02-08 04:33:00|30958|30908|30956.7|30906.7|30958|30908|30954.7|30904.7|12
1644294790000|2022-02-08 04:33:10|30957.1|30907.1|30964.3|30907.1|30964.3|30912.1|30955.4|30905.4|17
1644294800000|2022-02-08 04:33:20|30961.8|30907.7|30960.5|30910.5|30961.8|30911.8|30958.1|30907.7|10
1644294810000|2022-02-08 04:33:30|30962.1|30912.1|30959|30909|30962.1|30912.1|30958.6|30908.6|5
1644294820000|2022-02-08 04:33:40|30960.1|30910.1|30958.2|30906.6|30962.9|30912.9|30958.2|30906.6|9
1644294830000|2022-02-08 04:33:50|30958.1|30908.1|30963.7|30913.7|30964|30914|30958.1|30903.1|9
1644294840000|2022-02-08 04:34:00|30959.3|30909.3|30956.7|30906.7|30961|30911|30956.7|30906.7|11
1644294850000|2022-02-08 04:34:10|30957.5|30907.1|30960.6|30910.6|30962.3|30912.3|30957.5|30905.7|13
1644294860000|2022-02-08 04:34:20|30960.2|30910.2|30963|30913|30963|30913|30960.2|30910.2|16
1644294870000|2022-02-08 04:34:30|30964.5|30914.5|30963.3|30913.3|30964.5|30914.5|30963.3|30913.3|12
1644294880000|2022-02-08 04:34:40|30963|30913|30963.4|30913.4|30963.4|30913.4|30962.9|30912.9|4
1644294890000|2022-02-08 04:34:50|30962.8|30912.8|30962.6|30912.6|30963.6|30913.6|30960.7|30910.7|11
1644294900000|2022-02-08 04:35:00|30966.6|30916.6|30962.2|30912.2|30966.6|30916.6|30960.6|30906.9|15
1644294910000|2022-02-08 04:35:10|30963.7|30913.7|30964.4|30914.4|30964.4|30914.4|30962.1|30912.1|7
1644294920000|2022-02-08 04:35:20|30964.2|30914.2|30963|30913|30964.2|30914.2|30960.7|30910.7|5
1644294930000|2022-02-08 04:35:30|30963.2|30913.2|30961.9|30911.9|30963.2|30913.2|30961.8|30911.8|4
1644294940000|2022-02-08 04:35:40|30960.8|30910.8|30961.9|30911.9|30964|30914|30960.8|30910.8|4
1644294950000|2022-02-08 04:35:50|30963|30913|30963.6|30913.6|30963.6|30913.6|30959.9|30909.9|6
1644294960000|2022-02-08 04:36:00|30961.4|30911.4|30960.6|30910.6|30964.5|30914.5|30960.6|30910.6|9
1644294970000|2022-02-08 04:36:10|30962.1|30912.1|30964.1|30914.1|30964.1|30914.1|30960.7|30910.7|6
1644294980000|2022-02-08 04:36:20|30963.9|30913.9|30963.4|30913.4|30964.4|30914.4|30962.2|30912.2|8
1644294990000|2022-02-08 04:36:30|30963.3|30913.3|30964.2|30914.2|30964.2|30914.2|30959.8|30909.7|7
1644295000000|2022-02-08 04:36:40|30963.7|30913.7|30966.6|30916.6|30966.6|30916.6|30962.4|30912.4|4
1644295010000|2022-02-08 04:36:50|30966.5|30916.5|30966.4|30916.4|30966.5|30916.5|30960|30909.7|8
1644295020000|2022-02-08 04:37:00|30966.6|30916.6|30966.5|30916.5|30966.6|30916.6|30966.5|30916.5|2
1644295030000|2022-02-08 04:37:10|30951.4|30931.4|30951.3|30931.3|30951.5|30931.5|30951.3|30931.3|3
1644295040000|2022-02-08 04:37:20|30951.4|30931.4|30951.4|30931.4|30951.4|30931.4|30951.3|30931.3|3
1644295050000|2022-02-08 04:37:30|30951.3|30931.3|30946.9|30926.9|30951.3|30931.3|30946.9|30926.9|2
1644295060000|2022-02-08 04:37:40|30961.4|30911.4|30959.4|30909.4|30972.8|30912|30957.4|30902|17
1644295070000|2022-02-08 04:37:50|30957.4|30907.4|30959.6|30909.6|30961.2|30911.2|30957.4|30907.1|13
1644295080000|2022-02-08 04:38:00|30960.2|30910.2|30960.6|30910.6|30961.2|30911.2|30958.3|30908.3|11
1644295090000|2022-02-08 04:38:10|30959.8|30909.8|30960|30910|30963|30913|30958.6|30908.6|13
1644295100000|2022-02-08 04:38:20|30960.4|30910.4|30961|30911|30961.4|30911.4|30958.2|30908.2|15
1644295110000|2022-02-08 04:38:30|30958.9|30908.9|30960.7|30910.7|30961.1|30911.1|30958.6|30908.6|8
1644295120000|2022-02-08 04:38:40|30961.4|30911.4|30960.7|30910.7|30962|30912|30959.5|30909.5|10
1644295130000|2022-02-08 04:38:50|30960.9|30910.9|30960.8|30910.8|30962.2|30912.2|30959.4|30909.4|9
1644295140000|2022-02-08 04:39:00|30961.3|30911.3|30961.5|30911.5|30961.5|30911.5|30961.3|30911.3|2
1644295150000|2022-02-08 04:39:10|30961.4|30911.4|30961.8|30911.8|30965.8|30915.8|30959.2|30907.5|16
1644295160000|2022-02-08 04:39:20|30959.4|30909|30963|30913|30963|30913|30959.4|30907.5|8
1644295170000|2022-02-08 04:39:30|30962.9|30912.9|30961.2|30911.2|30962.9|30912.9|30959|30909|13
1644295180000|2022-02-08 04:39:40|30960.3|30910.3|30959.1|30909.1|30962.2|30912.2|30958.7|30908.7|11
1644295190000|2022-02-08 04:39:50|30958.4|30908.4|30959|30909|30962.9|30912.9|30958.4|30908.4|11
1644295200000|2022-02-08 04:40:00|30961.7|30911.7|30964.5|30914.5|30964.7|30914.7|30959.6|30908.8|22
1644295210000|2022-02-08 04:40:10|30964.4|30914.4|30963.7|30913.7|30964.6|30914.6|30962.9|30912.9|9
1644295220000|2022-02-08 04:40:20|30964.3|30914.3|30963.9|30913.9|30964.3|30914.3|30962|30912|11
1644295230000|2022-02-08 04:40:30|30964.2|30914.2|30968.3|30918.3|30968.3|30918.3|30964.1|30914.1|12
1644295240000|2022-02-08 04:40:40|30964.2|30914.2|30962.8|30912.8|30965.7|30915.7|30962.8|30912.8|7
1644295250000|2022-02-08 04:40:50|30964.1|30914.1|30962|30912|30964.1|30914.1|30961.5|30911.5|8
1644295260000|2022-02-08 04:41:00|30960.6|30910.6|30965|30915|30965|30915|30960.6|30910.6|10
1644295270000|2022-02-08 04:41:10|30964.9|30914.9|30967.2|30917.2|30967.7|30917.7|30962.6|30912.6|12
1644295280000|2022-02-08 04:41:20|30967.1|30917.1|30967.1|30917.1|30968.5|30918.5|30966.3|30916.3|16
1644295290000|2022-02-08 04:41:30|30966.9|30916.9|30966.2|30916.2|30969.6|30919.6|30965.9|30915.9|18
1644295300000|2022-02-08 04:41:40|30966.9|30916.9|30969.8|30919.8|30971.1|30921.1|30966.9|30916.9|15
1644295310000|2022-02-08 04:41:50|30970|30920|30969.9|30919.9|30971.8|30921.8|30969.3|30919.3|24
1644295320000|2022-02-08 04:42:00|30970.4|30920.4|30970.8|30920.8|30970.8|30920.8|30969.3|30919.3|11
1644295330000|2022-02-08 04:42:10|30968.9|30918.9|30968.1|30918.1|30969.1|30919.1|30967.4|30917.4|12
1644295340000|2022-02-08 04:42:20|30967.7|30917.7|30969.6|30919.6|30972|30922|30967.7|30917.7|11
1644295350000|2022-02-08 04:42:30|30970.6|30920.6|30969.7|30919.7|30970.7|30920.7|30968.6|30918.6|11
1644295360000|2022-02-08 04:42:40|30969.4|30919.4|30968.9|30918.9|30970|30920|30968|30918|12
1644295370000|2022-02-08 04:42:50|30969.2|30919.2|30968.8|30918.8|30969.3|30919.3|30966.6|30916.6|17
1644295380000|2022-02-08 04:43:00|30968.3|30918.3|30967.9|30917.9|30968.3|30918.3|30967.4|30917.4|14
1644295390000|2022-02-08 04:43:10|30966.9|30916.9|30969.1|30919.1|30969.5|30919.5|30966.9|30916.9|9
1644295400000|2022-02-08 04:43:20|30969.2|30919.2|30968.5|30918.5|30969.2|30919.2|30967.6|30917.6|11
1644295410000|2022-02-08 04:43:30|30967.8|30917.8|30969|30919|30969.4|30919.4|30967.8|30917.8|13
1644295420000|2022-02-08 04:43:40|30969.4|30919.4|30970.9|30920.9|30971.1|30921.1|30968|30918|12
1644295430000|2022-02-08 04:43:50|30971.4|30921.4|30971.3|30921.3|30972.7|30922.7|30969.8|30919.8|17
1644295440000|2022-02-08 04:44:00|30970.7|30920.7|30970.9|30920.9|30971.9|30921.9|30970.4|30920.4|12
1644295450000|2022-02-08 04:44:10|30970.5|30920.5|30972|30922|30972|30922|30969.2|30919.2|11
1644295460000|2022-02-08 04:44:20|30971.2|30921.2|30969.7|30919.7|30972.3|30922.3|30969.1|30919.1|12
1644295470000|2022-02-08 04:44:30|30971.6|30921.6|30971|30921|30971.9|30921.9|30969.8|30919.8|6
1644295480000|2022-02-08 04:44:40|30970.2|30920.2|30973.1|30923.1|30973.1|30923.1|30968.5|30916.6|12
1644295490000|2022-02-08 04:44:50|30972.7|30922.7|30970.9|30920.9|30972.7|30922.7|30969.4|30919.4|16
1644295500000|2022-02-08 04:45:00|30972.3|30922.3|30972.2|30922.2|30972.6|30922.6|30969.8|30919.8|7
1644295510000|2022-02-08 04:45:10|30969.4|30919.4|30970.9|30920.9|30971.9|30921.9|30969.4|30919.4|10
1644295520000|2022-02-08 04:45:20|30970.4|30920.4|30972.5|30922.5|30972.6|30922.6|30969.3|30919.3|6
1644295530000|2022-02-08 04:45:30|30971.8|30921.8|30969|30919|30972|30922|30968.1|30918.1|22
1644295540000|2022-02-08 04:45:40|30969.3|30919.3|30974.7|30924.7|30978.2|30926.8|30969.3|30918.3|20
1644295550000|2022-02-08 04:45:50|30971.6|30920.3|30974|30924|30975|30925|30970.5|30914|24
1644295560000|2022-02-08 04:46:00|30973.4|30923.4|30976.3|30926.3|30976.3|30926.3|30973.2|30923.2|12
1644295570000|2022-02-08 04:46:10|30975.2|30925.2|30973.9|30923.9|30975.2|30925.2|30973.9|30923.9|9
1644295580000|2022-02-08 04:46:20|30972.7|30922.7|30974.8|30924.8|30975.9|30925.9|30972.7|30922.7|15
1644295590000|2022-02-08 04:46:30|30974|30924|30973|30921|30974.4|30924.4|30972|30921|9
1644295600000|2022-02-08 04:46:40|30974.8|30922.5|30974.2|30924.2|30975.6|30925.6|30973.7|30922.5|17
1644295610000|2022-02-08 04:46:50|30975.8|30925.8|30974.1|30924.1|30975.8|30925.8|30973.3|30923.3|6
1644295620000|2022-02-08 04:47:00|30975|30925|30975.6|30925.6|30976.6|30926.6|30974.1|30924.1|18
1644295630000|2022-02-08 04:47:10|30975.3|30925.3|30973.7|30923.7|30975.6|30925.6|30973.7|30923.7|13
1644295640000|2022-02-08 04:47:20|30974|30924|30975.6|30925.6|30976.3|30926.3|30973.6|30923.6|15
1644295650000|2022-02-08 04:47:30|30975.3|30925.3|30974.2|30924.2|30976.3|30926.3|30974.2|30924.2|18
1644295660000|2022-02-08 04:47:40|30975.8|30925.8|30976.4|30926.4|30976.4|30926.4|30974.2|30924.2|19
1644295670000|2022-02-08 04:47:50|30975.3|30925.3|30973.2|30923.2|30976.8|30926.8|30972.8|30922.8|11
1644295680000|2022-02-08 04:48:00|30973.9|30923.9|30976.7|30926.7|30977.2|30927.2|30973.9|30923.9|16
1644295690000|2022-02-08 04:48:10|30977.4|30927.4|30976.4|30926.4|30977.9|30927.9|30975.7|30925.7|8
1644295700000|2022-02-08 04:48:20|30976.9|30926.9|30976.2|30926.2|30978.1|30928.1|30976.2|30926.2|8
1644295710000|2022-02-08 04:48:30|30975.4|30925.4|30971.5|30921.5|30979.2|30929.2|30971.5|30921.5|10
1644295720000|2022-02-08 04:48:40|30974.5|30924.5|30976.6|30926.6|30977.8|30927.8|30973.6|30923.6|17
1644295730000|2022-02-08 04:48:50|30977.1|30927.1|30977|30927|30977.2|30927.2|30974.6|30924.6|13
1644295740000|2022-02-08 04:49:00|30977.3|30927.3|30974.4|30924.4|30977.9|30927.9|30973.2|30923.2|20
1644295750000|2022-02-08 04:49:10|30974.3|30924.3|30973.3|30923.3|30975.3|30925.3|30972.7|30922.7|20
1644295760000|2022-02-08 04:49:20|30973.5|30923.5|30973.7|30923.7|30974.1|30924.1|30972.3|30922.3|5
1644295770000|2022-02-08 04:49:30|30974.7|30924.7|30973.6|30923.6|30974.7|30924.7|30973|30923|11
1644295780000|2022-02-08 04:49:40|30974|30924|30971.1|30921.1|30974.4|30924.4|30970.5|30920.3|8
1644295790000|2022-02-08 04:49:50|30972.2|30922|30973.1|30923.1|30974.1|30924.1|30971.6|30921.6|15
1644295800000|2022-02-08 04:50:00|30972.7|30922.7|30971.5|30921.5|30973.9|30923.9|30970.9|30920.9|11
1644295810000|2022-02-08 04:50:10|30972.6|30922.6|30972.1|30922.1|30973.1|30923.1|30971.3|30921.3|16
1644295820000|2022-02-08 04:50:20|30972.2|30922.2|30969|30919|30972.4|30922.4|30969|30919|6
1644295830000|2022-02-08 04:50:30|30971.6|30921.6|30972.1|30922.1|30974.1|30924.1|30968.3|30918.3|19
1644295840000|2022-02-08 04:50:40|30972.6|30922.6|30973|30923|30974|30924|30971.8|30921.8|15
1644295850000|2022-02-08 04:50:50|30972.4|30922.4|30972.2|30922.2|30972.9|30922.9|30971.5|30921.5|9
1644295860000|2022-02-08 04:51:00|30971.5|30921.5|30973.5|30923.5|30973.8|30923.8|30971.5|30921.5|9
1644295870000|2022-02-08 04:51:10|30973.8|30923.8|30971.8|30921.8|30974.5|30924.5|30971.8|30921.8|6
1644295880000|2022-02-08 04:51:20|30973.6|30923.6|30973.5|30923.5|30978.2|30928.2|30970.6|30920.6|16
1644295890000|2022-02-08 04:51:30|30975.5|30925.5|30974.7|30924.7|30975.5|30925.5|30973|30922.4|11
1644295900000|2022-02-08 04:51:40|30972.6|30922.6|30975.8|30925.8|30976.1|30926.1|30970.4|30920.4|16
1644295910000|2022-02-08 04:51:50|30971.9|30921.9|30974.4|30924.4|30975.6|30925.6|30971.9|30921.9|11
1644295920000|2022-02-08 04:52:00|30975.1|30925.1|30975.4|30925.4|30975.7|30925.7|30973.7|30923.7|8
1644295930000|2022-02-08 04:52:10|30973.6|30923.6|30974.7|30924.7|30975.4|30925.4|30973.6|30923.6|7
1644295940000|2022-02-08 04:52:20|30975.2|30925.2|30974.6|30924.5|30976.3|30943.6|30963.4|30922|13
1644295950000|2022-02-08 04:52:30|30973.8|30923.7|30976|30926|30978.4|30928.4|30969.3|30918|22
1644295960000|2022-02-08 04:52:40|30976.9|30926.9|30977.7|30927.7|30977.7|30927.7|30974.6|30924.6|15
1644295970000|2022-02-08 04:52:50|30977.3|30927.3|30976|30926|30977.4|30927.4|30975.8|30925.8|10
1644295980000|2022-02-08 04:53:00|30976.2|30926.2|30975|30925|30977.1|30927.1|30975|30925|11
1644295990000|2022-02-08 04:53:10|30975.9|30925.9|30980.3|30930.3|30980.3|30930.3|30975.9|30925.9|6
1644296000000|2022-02-08 04:53:20|30980.4|30930.4|30980.2|30930.2|30980.5|30930.5|30980.2|30930.2|4
1644296010000|2022-02-08 04:53:30|30974|30924|30978.5|30928.5|30979.3|30929.3|30973.5|30923.5|16
1644296020000|2022-02-08 04:53:40|30977.3|30927.3|30977.7|30927.7|30978.5|30928.5|30976.6|30926.6|17
1644296030000|2022-02-08 04:53:50|30978.2|30928.2|30978.5|30928.5|30980.5|30930.5|30977|30927|13
1644296040000|2022-02-08 04:54:00|30980.3|30930.3|30979.9|30929.9|30980.5|30930.5|30977.8|30927.8|17
1644296050000|2022-02-08 04:54:10|30977.7|30926.8|30979.9|30929.4|30982.3|30932.3|30972.8|30922|14
1644296060000|2022-02-08 04:54:20|30979.2|30928.8|30978.8|30928.8|30980.2|30930.2|30978.8|30928.8|17
1644296070000|2022-02-08 04:54:30|30979|30929|30976.9|30926.9|30979.4|30929.4|30976.8|30926.8|14
1644296080000|2022-02-08 04:54:40|30977|30927|30978.5|30928.5|30979.5|30929.5|30977|30927|9
1644296090000|2022-02-08 04:54:50|30978.3|30928.3|30978.5|30928.5|30978.5|30928.5|30977|30927|17
1644296100000|2022-02-08 04:55:00|30978.3|30928.3|30975.7|30925.7|30978.3|30928.3|30975.7|30925.7|15
1644296110000|2022-02-08 04:55:10|30976.1|30926.1|30977.5|30927.5|30977.5|30927.5|30976|30926|15
1644296120000|2022-02-08 04:55:20|30976.5|30926.5|30975.7|30925.7|30977.4|30927.4|30975.1|30925.1|12
1644296130000|2022-02-08 04:55:30|30976.1|30926.1|30975.2|30925.2|30977.6|30927.6|30974.7|30924.7|10
1644296140000|2022-02-08 04:55:40|30976.6|30926.6|30976.7|30926.7|30977.5|30927.5|30974.9|30924.9|21
1644296150000|2022-02-08 04:55:50|30977|30927|30974.1|30924.1|30977.5|30927.5|30974|30924|20
1644296160000|2022-02-08 04:56:00|30975.1|30925.1|30973.5|30923.5|30978.4|30928.4|30972.7|30922.7|19
1644296170000|2022-02-08 04:56:10|30975|30925|30973.6|30923.6|30976.3|30926.3|30973.3|30923.1|14
1644296180000|2022-02-08 04:56:20|30972.9|30922.9|30974|30924|30974.6|30924.6|30972.8|30922.8|13
1644296190000|2022-02-08 04:56:30|30973.8|30923.8|30973.9|30923.9|30976.7|30926.7|30972.9|30922.9|16
1644296200000|2022-02-08 04:56:40|30973|30923|30973.5|30923.5|30975|30925|30973|30923|10
1644296210000|2022-02-08 04:56:50|30974.9|30924.9|30974.8|30924.8|30975.9|30925.9|30972.1|30922.1|13
1644296220000|2022-02-08 04:57:00|30975.2|30925.2|30975|30925|30975.9|30925.9|30972.7|30922.7|17
1644296230000|2022-02-08 04:57:10|30975.2|30925.2|30974.4|30924.4|30975.6|30925.6|30973.8|30923.8|13
1644296240000|2022-02-08 04:57:20|30974.5|30924.5|30975.1|30925.1|30976.1|30926.1|30974.1|30924.1|7
1644296250000|2022-02-08 04:57:30|30975|30925|30973.4|30923.4|30975.3|30925.3|30972.5|30922.5|16
1644296260000|2022-02-08 04:57:40|30972.9|30922.9|30973.4|30923.4|30976.2|30926.2|30972.9|30922.9|18
1644296270000|2022-02-08 04:57:50|30972.7|30922.7|30973.6|30923.6|30976.6|30926.6|30972.5|30922.5|13
1644296280000|2022-02-08 04:58:00|30974.8|30924.8|30975.6|30925.6|30976.1|30926.1|30973.5|30923.5|9
1644296290000|2022-02-08 04:58:10|30974.3|30924.3|30974.4|30924.4|30974.5|30924.5|30973.8|30923.8|10
1644296300000|2022-02-08 04:58:20|30975|30925|30972.3|30922.3|30975.4|30925.4|30971.8|30921.8|10
1644296310000|2022-02-08 04:58:30|30971.4|30921.4|30975.5|30925.5|30975.5|30925.5|30971.1|30921.1|8
1644296320000|2022-02-08 04:58:40|30975.7|30925.7|30973.8|30923.8|30975.7|30925.7|30971.8|30921.8|13
1644296330000|2022-02-08 04:58:50|30975.4|30925.4|30975.4|30925.4|30975.6|30925.6|30973.7|30923.7|15
1644296340000|2022-02-08 04:59:00|30975.6|30925.6|30975.7|30925.7|30976.8|30926.8|30974.4|30924.4|7
1644296350000|2022-02-08 04:59:10|30974.8|30924.8|30973.7|30923.7|30975.3|30925.3|30972.8|30922.8|7
1644296360000|2022-02-08 04:59:20|30973.1|30923.1|30977.3|30927.3|30977.8|30927.8|30972.8|30922.8|10
1644296370000|2022-02-08 04:59:30|30977.1|30927.1|30974.8|30924.8|30977.1|30927.1|30972.4|30921.9|13
1644296380000|2022-02-08 04:59:40|30976|30926|30974.4|30924.4|30976|30926|30973.4|30923.4|13
1644296390000|2022-02-08 04:59:50|30974.8|30924.8|30974.6|30924.6|30975.2|30925.2|30974|30924|11
1644296400000|2022-02-08 05:00:00|30976.2|30926.2|30975.1|30925.1|30977.4|30927.4|30975|30925|22
1644296410000|2022-02-08 05:00:10|30975.7|30925.7|30975.1|30925.1|30975.9|30925.9|30973|30923|18
1644296420000|2022-02-08 05:00:20|30974.6|30924.6|30974.9|30924.9|30975.4|30925.4|30974.2|30924.2|15
1644296430000|2022-02-08 05:00:30|30975.4|30925.4|30973.5|30923.5|30975.5|30925.5|30973.5|30923.5|12
1644296440000|2022-02-08 05:00:40|30975.8|30925.8|30976.6|30926.6|30976.9|30926.9|30974.7|30924.7|13
1644296450000|2022-02-08 05:00:50|30976.3|30926.3|30974.7|30924.7|30977|30927|30973.4|30923.4|6
1644296460000|2022-02-08 05:01:00|30974.1|30924.1|30973.3|30923.3|30975.4|30925.4|30973.3|30923.3|12
1644296470000|2022-02-08 05:01:10|30972.8|30922.6|30977.2|30927.2|30979.6|30929.6|30972.7|30921.3|18
1644296480000|2022-02-08 05:01:20|30978.4|30928.4|30975.7|30925.7|30978.5|30928.5|30975.7|30925.7|10
1644296490000|2022-02-08 05:01:30|30976.6|30926.6|30977.6|30927.6|30977.6|30927.6|30975.6|30925.6|20
1644296500000|2022-02-08 05:01:40|30977.3|30927.3|30976.7|30926.7|30977.7|30927.7|30976.5|30926.5|8
1644296510000|2022-02-08 05:01:50|30974.9|30924.9|30978.2|30928.2|30978.2|30928.2|30974.9|30924.9|8
1644296520000|2022-02-08 05:02:00|30977.5|30927.5|30975.5|30925.5|30978.2|30928.2|30975.5|30925.5|11
1644296530000|2022-02-08 05:02:10|30976.5|30926.5|30977.1|30927.1|30977.1|30927.1|30974.4|30924.4|11
1644296540000|2022-02-08 05:02:20|30977.8|30927.8|30975.2|30925.2|30978.1|30928.1|30972.9|30922.9|20
1644296550000|2022-02-08 05:02:30|30976.3|30926.3|30978.9|30928.9|30980.5|30928.9|30970.7|30919.6|22
1644296560000|2022-02-08 05:02:40|30978.7|30928.7|30978.2|30928.2|30979.4|30929.4|30976.1|30926.1|21
1644296570000|2022-02-08 05:02:50|30978.1|30927.8|30977.2|30927.2|30978.6|30928.6|30977.1|30927.1|12
1644296580000|2022-02-08 05:03:00|30978.5|30928.5|30977.2|30927.2|30979.2|30929.2|30977.2|30927.2|15
1644296590000|2022-02-08 05:03:10|30978.9|30928.9|30978.4|30928.4|30981.2|30931.2|30977.1|30927.1|23
1644296600000|2022-02-08 05:03:20|30979.8|30929.8|30979.4|30929.4|30979.8|30929.8|30977.6|30927.5|16
1644296610000|2022-02-08 05:03:30|30979.8|30929.8|30980.8|30930.8|30980.8|30930.8|30979.5|30929.5|12
1644296620000|2022-02-08 05:03:40|30967.8|30947.8|30967|30947|30968|30948|30966.8|30946.8|14
1644296630000|2022-02-08 05:03:50|30967.3|30947.3|30979.7|30929.7|30980.7|30947.4|30967.3|30928|12
1644296640000|2022-02-08 05:04:00|30966|30946|30979.4|30929.4|30981.4|30948.7|30965.8|30927.2|17
1644296650000|2022-02-08 05:04:10|30978.9|30928.9|30981.3|30931.3|30981.4|30931.4|30978|30928|13
1644296660000|2022-02-08 05:04:20|30981.7|30931.7|30980.7|30930.7|30981.7|30931.7|30979.7|30929.7|21
1644296670000|2022-02-08 05:04:30|30980.9|30930.9|30979.2|30929.2|30981.1|30931.1|30979.2|30929.1|18
1644296680000|2022-02-08 05:04:40|30980.2|30930.2|30978.8|30928.8|30980.2|30930.2|30978.7|30928.7|19
1644296690000|2022-02-08 05:04:50|30978.5|30928.5|30979.6|30929.6|30980.2|30930.2|30978.2|30928.2|19
1644296700000|2022-02-08 05:05:00|30980.2|30930.2|30982|30932|30983|30933|30979.1|30929.1|19
1644296710000|2022-02-08 05:05:10|30984|30934|30981.6|30931.6|30984.5|30934.5|30980.1|30929.5|21
1644296720000|2022-02-08 05:05:20|30980.7|30930.7|30983.4|30933.4|30983.4|30933.4|30979.7|30929.7|13
1644296730000|2022-02-08 05:05:30|30982.9|30932.9|30981.9|30931.9|30983.8|30933.8|30981.9|30931.9|9
1644296740000|2022-02-08 05:05:40|30981.1|30931.1|30980.4|30930.4|30983|30933|30980.4|30930.4|12
1644296750000|2022-02-08 05:05:50|30981.9|30931.9|30983.1|30933.1|30983.1|30933.1|30980.2|30930.2|8
1644296760000|2022-02-08 05:06:00|30983.3|30933.3|30982.8|30932.8|30983.3|30949|30965.9|30925.8|30
1644296770000|2022-02-08 05:06:10|30983.1|30933.1|30981.1|30931.1|30983.3|30933.3|30980.8|30930.8|9
1644296780000|2022-02-08 05:06:20|30981|30931|30980.3|30930.3|30981.8|30931.8|30979|30929|12
1644296790000|2022-02-08 05:06:30|30980.6|30930.6|30980.4|30930.4|30981.7|30931.7|30978.4|30928.4|15
1644296800000|2022-02-08 05:06:40|30981|30931|30965.5|30945.5|30981|30948.3|30965.5|30929.7|11
1644296810000|2022-02-08 05:06:50|30980.8|30930.8|30981.3|30931.3|30984|30949.5|30968.6|30928.9|22
1644296820000|2022-02-08 05:07:00|30983.9|30933.9|30980.2|30930.2|30983.9|30933.9|30979.5|30929.5|17
1644296830000|2022-02-08 05:07:10|30981|30931|30980.8|30930.8|30982.6|30932.6|30979.7|30929.7|9
1644296840000|2022-02-08 05:07:20|30980.5|30930.5|30981.4|30931.4|30981.4|30931.4|30980|30930|9
1644296850000|2022-02-08 05:07:30|30981.9|30931.9|30979.3|30929.3|30982.2|30932.2|30979.3|30929.3|8
1644296860000|2022-02-08 05:07:40|30982.2|30932.2|30980.8|30930.8|30982.2|30932.2|30980.1|30930.1|8
1644296870000|2022-02-08 05:07:50|30981.5|30931.5|30980|30930|30982.4|30948.4|30964.6|30929.5|16
1644296880000|2022-02-08 05:08:00|30981.9|30931.9|30982|30932|30982.2|30932.2|30979.3|30929.3|20
1644296890000|2022-02-08 05:08:10|30982.1|30932.1|30981.4|30931.4|30982.4|30932.4|30980.4|30930.4|13
1644296900000|2022-02-08 05:08:20|30982|30932|30966.2|30946.2|30982.2|30948.2|30966.2|30932|8
1644296910000|2022-02-08 05:08:30|30967|30947|30977.9|30927.9|30979.8|30948.3|30966.2|30927.9|15
1644296920000|2022-02-08 05:08:40|30981.8|30931.8|30980.8|30930.8|30982.4|30932.4|30977.9|30927.9|13
1644296930000|2022-02-08 05:08:50|30981.7|30931.7|30966.7|30946.7|30983.1|30948.2|30966.5|30930.8|18
1644296940000|2022-02-08 05:09:00|30966.4|30946.4|30981.7|30931.7|30982.4|30947.1|30965.8|30930.9|24
1644296950000|2022-02-08 05:09:10|30980.8|30930.8|30983.9|30933.9|30985.9|30952.3|30972.3|30930.6|25
1644296960000|2022-02-08 05:09:20|30981.2|30931.2|30983|30933|30984.8|30934.8|30981.2|30931.2|20
1644296970000|2022-02-08 05:09:30|30982.5|30932.5|30983.9|30933.9|30984.1|30934.1|30982.5|30932.5|22
1644296980000|2022-02-08 05:09:40|30983.7|30933.7|30982.2|30932.2|30983.7|30933.7|30981.7|30931.7|13
1644296990000|2022-02-08 05:09:50|30981.6|30931.6|30983.9|30933.9|30983.9|30949.7|30966.3|30931.6|9
1644297000000|2022-02-08 05:10:00|30983.6|30933.6|30984.8|30934.8|30984.8|30934.8|30982.5|30932.5|17
1644297010000|2022-02-08 05:10:10|30985.4|30935.4|30984.9|30934.9|30986.6|30936.6|30983.6|30933.6|11
1644297020000|2022-02-08 05:10:20|30983.2|30933.2|30984.2|30934.2|30985.3|30935.3|30983.1|30933.1|11
1644297030000|2022-02-08 05:10:30|30984.9|30934.9|30982.7|30932.7|30984.9|30934.9|30982.4|30932.4|8
1644297040000|2022-02-08 05:10:40|30982.3|30932.3|30982.9|30932.9|30984.3|30934.3|30979.6|30929.6|11
1644297050000|2022-02-08 05:10:50|30979.8|30929.8|30984.9|30934.9|30984.9|30934.9|30978.2|30928.2|11
1644297060000|2022-02-08 05:11:00|30986.7|30936.7|30984.1|30934.1|30986.7|30936.7|30982.1|30932.1|24
1644297070000|2022-02-08 05:11:10|30983.6|30933.6|30982.9|30932.9|30984.7|30934.7|30982.3|30932.3|17
1644297080000|2022-02-08 05:11:20|30983.5|30933.5|30982|30932|30984.3|30934.3|30981.7|30931.7|8
1644297090000|2022-02-08 05:11:30|30982.8|30932.8|30981.1|30931.1|30984.3|30934.3|30981.1|30931.1|7
1644297100000|2022-02-08 05:11:40|30981.7|30931.7|30972.2|30952.2|30982.7|30952.5|30970.3|30929.6|9
1644297110000|2022-02-08 05:11:50|30972.1|30952.1|30981.7|30931.7|30984.3|30952.5|30972.1|30930.2|16
1644297120000|2022-02-08 05:12:00|30981|30931|30985.7|30935.7|30986.7|30951.2|30969.5|30930.7|27
1644297130000|2022-02-08 05:12:10|30984.5|30934.5|30984.4|30934.4|30986|30936|30984.3|30934.3|21
1644297140000|2022-02-08 05:12:20|30985.2|30935.2|30986.2|30936.2|30987.1|30937.1|30984.2|30934.2|17
1644297150000|2022-02-08 05:12:30|30986.1|30936.1|30982.4|30932.4|30986.1|30936.1|30981.6|30931.6|12
1644297160000|2022-02-08 05:12:40|30981.7|30931.7|30984.4|30934.4|30985.2|30935.2|30981.7|30931.7|13
1644297170000|2022-02-08 05:12:50|30984.5|30934.5|30986|30936|30986|30936|30983.7|30933.7|14
1644297180000|2022-02-08 05:13:00|30985.7|30935.7|30985.3|30935.3|30986.2|30936.2|30983.8|30933.8|15
1644297190000|2022-02-08 05:13:10|30985|30935|30983.8|30933.8|30986.5|30936.5|30983.8|30933.8|8
1644297200000|2022-02-08 05:13:20|30984|30934|30983.6|30933.6|30984.8|30934.8|30983.5|30933.5|15
1644297210000|2022-02-08 05:13:30|30984|30934|30981.2|30931.2|30984.3|30934.3|30979.5|30929.5|19
1644297220000|2022-02-08 05:13:40|30981.8|30931.8|30981.6|30931.6|30982.4|30932.4|30980.5|30930.5|16
1644297230000|2022-02-08 05:13:50|30982.7|30932.7|30982.6|30932.6|30985.4|30935.4|30981.8|30931.8|17
1644297240000|2022-02-08 05:14:00|30982.4|30932.4|30982.9|30932.9|30983.3|30933.3|30981.1|30931.1|21
1644297250000|2022-02-08 05:14:10|30981.9|30931.9|30984.7|30934.7|30986.1|30936.1|30981.9|30931.9|15
1644297260000|2022-02-08 05:14:20|30984.6|30934.6|30984.1|30934.1|30985.3|30935.3|30980.8|30930.8|18
1644297270000|2022-02-08 05:14:30|30983.8|30933.8|30987|30937|30987|30937|30983.2|30933.2|17
1644297280000|2022-02-08 05:14:40|30987.9|30937.9|30983.2|30933.2|30987.9|30937.9|30982.6|30932.6|14
1644297290000|2022-02-08 05:14:50|30986.2|30936.2|30984.1|30934.1|30986.5|30936.5|30983.1|30933.1|9
1644297300000|2022-02-08 05:15:00|30971.6|30951.6|30983.8|30933.8|30986.1|30952.7|30969.4|30933.8|17
1644297310000|2022-02-08 05:15:10|30982.1|30932.1|30984.1|30934.1|30985|30935|30981.5|30931.5|19
1644297320000|2022-02-08 05:15:20|30984.4|30934.4|30983.8|30933.8|30985.4|30935.4|30983.1|30933.1|12
1644297330000|2022-02-08 05:15:30|30984|30934|30985.2|30935.2|30985.3|30935.3|30983.4|30933.4|16
1644297340000|2022-02-08 05:15:40|30984.9|30934.9|30983.1|30933.1|30985.6|30935.6|30980.3|30930.3|13
1644297350000|2022-02-08 05:15:50|30982.4|30932.4|30969.5|30949.5|30983.1|30950.2|30968.6|30931.7|17
1644297360000|2022-02-08 05:16:00|30967.9|30947.9|30983.5|30933.5|30984.5|30950|30967.9|30932.1|15
1644297370000|2022-02-08 05:16:10|30968.8|30948.8|30983.8|30933.8|30983.8|30948.8|30967|30931.4|21
1644297380000|2022-02-08 05:16:20|30983.4|30933.4|30982.1|30932.1|30984.3|30934.3|30982.1|30932.1|13
1644297390000|2022-02-08 05:16:30|30982.7|30932.7|30982.6|30932.6|30982.8|30932.8|30982|30932|12
1644297400000|2022-02-08 05:16:40|30981.9|30931.9|30979.8|30929.8|30981.9|30949.3|30968.4|30928.9|16
1644297410000|2022-02-08 05:16:50|30981.4|30931.4|30981|30931|30983|30933|30979.3|30929.3|15
1644297420000|2022-02-08 05:17:00|30981.2|30931.2|30966.2|30946.2|30982.2|30949.1|30965.7|30929.7|17
1644297430000|2022-02-08 05:17:10|30967|30947|30983.7|30933.7|30983.7|30948|30966.9|30929.9|8
1644297440000|2022-02-08 05:17:20|30983.5|30933.5|30966.4|30946.4|30983.5|30949.3|30966.4|30933.5|10
1644297450000|2022-02-08 05:17:30|30966.5|30946.5|30980.8|30930.8|30981.4|30947.5|30966.5|30929.8|11
1644297460000|2022-02-08 05:17:40|30982|30932|30979.6|30929.6|30982|30932|30979.6|30929.6|11
1644297470000|2022-02-08 05:17:50|30980|30930|30969.7|30949.7|30981|30949.7|30966.4|30929.8|14
1644297480000|2022-02-08 05:18:00|30969.9|30949.9|30981.4|30931.4|30983|30949.9|30969.9|30930.6|16
1644297490000|2022-02-08 05:18:10|30981.3|30931.3|30980.2|30930.2|30982.6|30932.6|30980.2|30930.2|12
1644297500000|2022-02-08 05:18:20|30980.3|30930.3|30980.7|30930.7|30981.1|30947.9|30966.1|30929.6|12
1644297510000|2022-02-08 05:18:30|30981.3|30931.3|30978.8|30928.8|30982.5|30932.5|30978.8|30928.8|18
1644297520000|2022-02-08 05:18:40|30979.8|30929.8|30981.7|30931.7|30984|30933.3|30974.8|30924.8|24
1644297530000|2022-02-08 05:18:50|30981.8|30931.8|30983.6|30933.6|30984.6|30934.6|30981.5|30931.5|17
1644297540000|2022-02-08 05:19:00|30983.4|30933.4|30982.8|30932.8|30985.2|30935.2|30982.6|30932.6|13
1644297550000|2022-02-08 05:19:10|30982.6|30932.6|30984.1|30934.1|30984.1|30934.1|30982.5|30932.5|10
1644297560000|2022-02-08 05:19:20|30984.4|30934.4|30983.7|30933.7|30984.4|30934.4|30982|30932|12
1644297570000|2022-02-08 05:19:30|30983.8|30933.8|30969.5|30949.5|30984.9|30949.5|30969.5|30930.1|13
1644297580000|2022-02-08 05:19:40|30968.9|30948.9|30969.1|30949.1|30969.1|30949.1|30965.9|30945.9|16
1644297590000|2022-02-08 05:19:50|30983.9|30933.9|30983|30933|30984.9|30934.9|30981.8|30931.8|7
1644297600000|2022-02-08 05:20:00|30982.6|30932.6|30986.3|30936.3|30987.4|30937.4|30982|30932|23
1644297610000|2022-02-08 05:20:10|30987.2|30937.2|30971.2|30951.2|30987.2|30953.9|30970.5|30936|21
1644297620000|2022-02-08 05:20:20|30971.7|30951.7|30986.3|30936.3|30986.3|30952|30970.5|30935.1|14
1644297630000|2022-02-08 05:20:30|30984.1|30934.1|30984.5|30934.5|30987.7|30937.7|30984.1|30934.1|12
1644297640000|2022-02-08 05:20:40|30985.7|30935.7|30985.7|30935.7|30985.7|30935.7|30983.8|30933.8|16
1644297650000|2022-02-08 05:20:50|30984|30934|30984.4|30934.4|30985.2|30952.7|30970.3|30934|12
1644297660000|2022-02-08 05:21:00|30986.6|30936.6|30986.7|30936.7|30987.5|30937.5|30986.5|30936.5|12
1644297670000|2022-02-08 05:21:10|30987.4|30937.4|30988.3|30938.3|30989.2|30939.2|30985.2|30935.2|16
1644297680000|2022-02-08 05:21:20|30987.9|30937.9|30987.7|30937.7|30989.2|30939.2|30987.1|30937.1|15
1644297690000|2022-02-08 05:21:30|30988.2|30938.2|30987.2|30937.2|30989.1|30939.1|30985.4|30935.4|10
1644297700000|2022-02-08 05:21:40|30986.3|30936.3|30976.2|30956.2|30988.4|30956.2|30976.2|30933.5|12
1644297710000|2022-02-08 05:21:50|30976.3|30956.3|30988.9|30938.9|30992.8|30956.3|30976.3|30938.6|11
1644297720000|2022-02-08 05:22:00|30987.1|30937.1|30990.5|30940.5|30992.1|30942.1|30984|30934|24
1644297730000|2022-02-08 05:22:10|30990.6|30940.6|30989.1|30939.1|30991.6|30941.6|30989.1|30939.1|9
1644297740000|2022-02-08 05:22:20|30986.4|30936.4|30989.9|30939.9|30989.9|30939.9|30986.4|30936.4|8
1644297750000|2022-02-08 05:22:30|30991|30941|30976.4|30956.4|30992.9|30957.6|30974.2|30938.8|14
1644297760000|2022-02-08 05:22:40|30976.1|30956.1|30975.9|30955.9|30976.4|30956.4|30975.9|30955.9|9
1644297770000|2022-02-08 05:22:50|30976|30956|30977.3|30957.3|30977.7|30957.7|30975.8|30955.8|10
1644297780000|2022-02-08 05:23:00|30977.5|30957.5|30974.9|30954.9|30977.5|30957.5|30974.6|30954.6|8
1644297790000|2022-02-08 05:23:10|30975.2|30955.2|30975.3|30955.3|30975.5|30955.5|30974.4|30954.4|7
1644297800000|2022-02-08 05:23:20|30975.1|30955.1|30976.1|30956.1|30976.3|30956.3|30973|30953|11
1644297810000|2022-02-08 05:23:30|30976.5|30956.5|30976|30956|30976.5|30956.5|30975.4|30955.4|5
1644297820000|2022-02-08 05:23:40|30975.7|30955.7|30975.8|30955.8|30976.1|30956.1|30973.7|30953.7|10
1644297830000|2022-02-08 05:23:50|30976|30956|30976|30956|30976.6|30956.6|30975.2|30955.2|15
1644297840000|2022-02-08 05:24:00|30976.1|30956.1|30975.4|30955.4|30977.9|30957.9|30975.1|30955.1|14
1644297850000|2022-02-08 05:24:10|30975.3|30955.3|30977|30957|30977|30957|30975.3|30955.3|13
1644297860000|2022-02-08 05:24:20|30977.2|30957.2|30977.1|30957.1|30977.7|30957.7|30976.8|30956.8|12
1644297870000|2022-02-08 05:24:30|30977.4|30957.4|30977.3|30957.3|30977.5|30957.5|30976.8|30956.8|10
1644297880000|2022-02-08 05:24:40|30977.8|30957.8|30978.3|30958.3|30978.3|30958.3|30977|30957|7
1644297890000|2022-02-08 05:24:50|30977.3|30957.3|30977.1|30957.1|30977.6|30957.6|30976.8|30956.8|11
1644297900000|2022-02-08 05:25:00|30977.5|30957.5|30976.3|30956.3|30977.5|30957.5|30975.3|30955.3|8
1644297910000|2022-02-08 05:25:10|30976.2|30956.2|30977.9|30957.9|30978.1|30958.1|30976.2|30956.2|12
1644297920000|2022-02-08 05:25:20|30978.2|30958.2|30977.7|30957.7|30978.4|30958.4|30977.6|30957.6|8
1644297930000|2022-02-08 05:25:30|30977.6|30957.6|30976.6|30956.6|30978.4|30958.4|30976|30956|10
1644297940000|2022-02-08 05:25:40|30976.7|30956.7|30978|30958|30978|30958|30975.2|30955.2|19
1644297950000|2022-02-08 05:25:50|30977.9|30957.9|30977.9|30957.9|30977.9|30957.9|30977.4|30957.4|8
1644297960000|2022-02-08 05:26:00|30978|30958|30978|30958|30978.3|30958.3|30976.6|30956.6|12
1644297970000|2022-02-08 05:26:10|30978.2|30958.2|30979.9|30959.9|30996.3|30960.8|30977.9|30944.5|15
1644297980000|2022-02-08 05:26:20|30983.5|30963.5|30978.9|30958.9|30983.8|30963.8|30978.9|30958.9|13
1644297990000|2022-02-08 05:26:30|30980.2|30960.2|30980.2|30960.2|30980.6|30960.6|30979.9|30959.9|12
1644298000000|2022-02-08 05:26:40|30980.1|30960.1|30978.3|30958.3|30980.2|30960.2|30978.1|30958.1|9
1644298010000|2022-02-08 05:26:50|30978.5|30958.5|30977.8|30957.8|30980.4|30960.4|30976.7|30956.7|15
1644298020000|2022-02-08 05:27:00|30977.9|30957.9|30978.7|30958.7|30979.1|30959.1|30977.5|30957.5|20
1644298030000|2022-02-08 05:27:10|30978.8|30958.8|30979.4|30959.4|30979.5|30959.5|30978.1|30958.1|10
1644298040000|2022-02-08 05:27:20|30979|30959|30977.5|30957.5|30979|30959|30977.5|30957.5|10
1644298050000|2022-02-08 05:27:30|30977.6|30957.6|30978.8|30958.8|30979.6|30959.6|30977.6|30957.6|16
1644298060000|2022-02-08 05:27:40|30977.7|30957.7|30994.2|30944.2|30994.2|30957.8|30977.7|30944.1|6
1644298070000|2022-02-08 05:27:50|30994.1|30944.1|30994.5|30944.5|30994.8|30944.8|30994.1|30944.1|5
1644298080000|2022-02-08 05:28:00|30994.8|30944.8|30977.8|30957.8|30994.8|30961.8|30977.8|30944.5|12
1644298090000|2022-02-08 05:28:10|30978|30958|30980.5|30960.5|30981.3|30961.3|30978|30958|10
1644298100000|2022-02-08 05:28:20|30979.2|30959.2|30981.2|30961.2|30981.6|30961.6|30979.2|30959.2|9
1644298110000|2022-02-08 05:28:30|30981.6|30961.6|30980.9|30960.9|30981.6|30961.6|30980.5|30960.5|4
1644298120000|2022-02-08 05:28:40|30980.5|30960.5|30982.5|30962.5|30982.9|30962.9|30980.5|30960.5|5
1644298130000|2022-02-08 05:28:50|30982.6|30962.6|30990.5|30940.5|30990.5|30962.6|30980.6|30938.7|8
1644298140000|2022-02-08 05:29:00|30993.2|30943.2|30991.5|30941.5|30994.4|30944.4|30991.5|30941.5|9
1644298150000|2022-02-08 05:29:10|30992.4|30942.4|30977.4|30957.4|30994.6|30959.6|30976.8|30942.2|8
1644298160000|2022-02-08 05:29:20|30991.8|30941.8|30992.8|30942.8|30992.8|30942.8|30991|30941|8
1644298170000|2022-02-08 05:29:30|30991.1|30941.1|30990.2|30940.2|30991.5|30960.7|30976.4|30940.2|16
1644298180000|2022-02-08 05:29:40|30991.5|30941.5|30992.8|30942.8|30993.6|30943.6|30990.8|30940.8|12
1644298190000|2022-02-08 05:29:50|30993.1|30943.1|30993|30943|30995|30945|30991.1|30941.1|10
1644298200000|2022-02-08 05:30:00|30993.4|30943.4|30994.9|30944.9|30996.7|30946.7|30990.7|30940.7|22
1644298210000|2022-02-08 05:30:10|30995|30945|30994.5|30944.5|30995.2|30945.2|30993.8|30943.8|14
1644298220000|2022-02-08 05:30:20|30995.1|30945.1|30993.3|30943.3|30995.9|30945.9|30993.2|30943.2|15
1644298230000|2022-02-08 05:30:30|30993.4|30943.4|30990.9|30935|30994.6|30961.7|30981.7|30935|10
1644298240000|2022-02-08 05:30:40|30992.2|30934|30988.6|30938.6|30992.4|30961.2|30979.8|30934|16
1644298250000|2022-02-08 05:30:50|30992.5|30942.5|30993.5|30943.5|30994.3|30944.3|30991.2|30941.2|18
1644298260000|2022-02-08 05:31:00|30994|30944|30997|30947|30997|30947|30992.1|30942.1|17
1644298270000|2022-02-08 05:31:10|30996.6|30946.6|30994.8|30944.8|30996.8|30946.8|30994.8|30944.8|10
1644298280000|2022-02-08 05:31:20|30994.6|30944.6|30994|30944|30997.7|30962.7|30979.7|30944|13
1644298290000|2022-02-08 05:31:30|30994.9|30944.9|30998.4|30948.4|30998.4|30948.4|30994.1|30944.1|12
1644298300000|2022-02-08 05:31:40|30998.9|30948.9|30997.7|30947.7|30999.4|30949.4|30996.6|30946.6|18
1644298310000|2022-02-08 05:31:50|30994.7|30944.7|30995.4|30945.4|30996.9|30946.9|30994.3|30944.3|11
1644298320000|2022-02-08 05:32:00|30999.2|30949.2|30996.2|30946.2|30999.2|30949.2|30996.2|30946.2|15
1644298330000|2022-02-08 05:32:10|30996.1|30946.1|30995.4|30945.4|30996.4|30946.4|30994.3|30944.3|15
1644298340000|2022-02-08 05:32:20|30995.2|30945.2|30995.9|30945.9|30995.9|30945.9|30992.8|30942.8|13
1644298350000|2022-02-08 05:32:30|30993.6|30943.6|30995.2|30945.2|30996.4|30946.4|30993.3|30943.3|14
1644298360000|2022-02-08 05:32:40|30997.8|30947.8|30995.2|30945.2|30997.8|30963.4|30979.5|30944.8|16
1644298370000|2022-02-08 05:32:50|30995.8|30945.8|30994.9|30944.9|30996.1|30946.1|30994.5|30944.5|12
1644298380000|2022-02-08 05:33:00|30995.4|30945.4|30993.9|30943.9|30995.6|30945.6|30993|30943|11
1644298390000|2022-02-08 05:33:10|30982.9|30962.9|30993.2|30943.2|30995.2|30962.9|30977.9|30942.8|15
1644298400000|2022-02-08 05:33:20|30994.8|30944.8|30993.6|30943.6|30994.8|30944.8|30992.6|30942.6|11
1644298410000|2022-02-08 05:33:30|30994.4|30944.4|30994|30944|30996.1|30946.1|30994|30944|11
1644298420000|2022-02-08 05:33:40|30994.6|30944.6|30994.1|30944.1|30996.3|30946.3|30992.8|30942.8|13
1644298430000|2022-02-08 05:33:50|30993.9|30943.9|30992.4|30942.4|30994.7|30944.7|30992.4|30942.4|7
1644298440000|2022-02-08 05:34:00|30992.3|30942.3|30977.6|30957.6|30992.3|30960.7|30977.5|30941.5|9
1644298450000|2022-02-08 05:34:10|30978.5|30958.5|30989.3|30939.3|30990.6|30960.3|30978.5|30939.3|12
1644298460000|2022-02-08 05:34:20|30989.7|30939.7|30993.9|30943.9|30995.9|30945.9|30989.7|30939.7|17
1644298470000|2022-02-08 05:34:30|30996.2|30946.2|30991.9|30941.9|30996.2|30946.2|30991.9|30941.9|9
1644298480000|2022-02-08 05:34:40|30992.3|30942.3|30993.2|30943.2|30993.2|30943.2|30991.9|30941.9|7
1644298490000|2022-02-08 05:34:50|30991.9|30941.9|30996.6|30946.6|30996.6|30946.6|30991.9|30941.9|10
1644298500000|2022-02-08 05:35:00|30996.8|30946.8|30995.4|30945.4|30996.8|30946.8|30994|30944|6
1644298510000|2022-02-08 05:35:10|30995.2|30945.2|30996|30946|30996|30946|30993.3|30943.3|9
1644298520000|2022-02-08 05:35:20|30995.6|30945.6|30995.3|30945.3|30997.7|30947.7|30994.3|30944.3|10
1644298530000|2022-02-08 05:35:30|30995.6|30945.6|30995.4|30945.4|30995.7|30945.7|30993.7|30943.7|10
1644298540000|2022-02-08 05:35:40|30995.9|30945.9|30992.9|30942.9|30995.9|30945.9|30992.9|30942.9|8
1644298550000|2022-02-08 05:35:50|30992.7|30942.7|30992.3|30942.3|30995|30961.4|30978.4|30941.5|17
1644298560000|2022-02-08 05:36:00|30993|30943|30993.8|30943.8|30994.7|30944.7|30991.4|30941.4|18
1644298570000|2022-02-08 05:36:10|30993.7|30943.7|30993|30943|30994.4|30944.4|30992.2|30942.2|17
1644298580000|2022-02-08 05:36:20|30992.4|30942.4|30991.2|30941.2|30993.4|30943.4|30990.9|30940.9|7
1644298590000|2022-02-08 05:36:30|30991|30941|30978.7|30958.7|30993.2|30959.9|30978.6|30941|12
1644298600000|2022-02-08 05:36:40|30978.3|30958.3|30990.8|30940.8|30991.9|30958.4|30976|30939.6|26
1644298610000|2022-02-08 05:36:50|30989.8|30939.8|30990.4|30940.4|30991.1|30941.1|30988.7|30938.7|13
1644298620000|2022-02-08 05:37:00|30992.4|30942.4|30993.3|30943.3|30993.3|30943.3|30991|30941|16
1644298630000|2022-02-08 05:37:10|30992.6|30942.6|30991.8|30941.8|30994.6|30944.6|30991.8|30941.8|16
1644298640000|2022-02-08 05:37:20|30992.3|30942.3|30993.7|30943.7|30995.6|30945.6|30992.3|30942.3|18
1644298650000|2022-02-08 05:37:30|30993.4|30943.4|30994|30944|30994.2|30944.2|30993.2|30943.2|9
1644298660000|2022-02-08 05:37:40|30993.9|30943.9|30992.4|30942.4|30993.9|30943.9|30990.7|30940.7|9
1644298670000|2022-02-08 05:37:50|30992.8|30942.8|30992.1|30942.1|30994.9|30944.9|30991.6|30941.6|14
1644298680000|2022-02-08 05:38:00|30992.5|30942.5|30992.3|30942.3|30993.4|30943.4|30991.6|30941.6|14
1644298690000|2022-02-08 05:38:10|30991.9|30941.9|30993.3|30943.3|30994.1|30944.1|30991.9|30941.9|13
1644298700000|2022-02-08 05:38:20|30994|30944|30976.5|30956.5|30994|30959.4|30975.8|30944|8
1644298710000|2022-02-08 05:38:30|30980.1|30960.1|30990.8|30940.8|30992.8|30961|30975.7|30938.2|10
1644298720000|2022-02-08 05:38:40|30988.2|30938.2|30998.8|30948.8|30999.4|30958.9|30975.7|30938.2|17
1644298730000|2022-02-08 05:38:50|30998.5|30948.5|30993.6|30943.6|30998.5|30962.9|30979.6|30942.5|12
1644298740000|2022-02-08 05:39:00|30993.9|30943.9|30995.6|30945.6|30996.5|30946.5|30993.6|30943.6|15
1644298750000|2022-02-08 05:39:10|30995.3|30945.3|30994.4|30944.4|30996.2|30946.2|30990.6|30940.6|8
1644298760000|2022-02-08 05:39:20|30994.3|30944.3|30982.6|30962.6|30997.7|30964.7|30982.6|30942.1|9
1644298770000|2022-02-08 05:39:30|30981.8|30961.8|30994.8|30944.8|30994.8|30962.6|30979.7|30944|7
1644298780000|2022-02-08 05:39:40|30992.3|30942.3|30988.6|30938.6|30995.1|30960.5|30980.4|30938.6|11
1644298790000|2022-02-08 05:39:50|30992.7|30942.7|30995.5|30945.5|30995.5|30945.5|30990.9|30940.9|13
1644298800000|2022-02-08 05:40:00|30995.1|30945.1|30995.9|30945.9|30995.9|30945.9|30993.5|30943.5|8
1644298810000|2022-02-08 05:40:10|30994.5|30944.5|30995.6|30945.6|30996.3|30946.3|30993.9|30943.9|14
1644298820000|2022-02-08 05:40:20|30993.9|30943.9|30993.6|30943.6|30995.1|30945.1|30990.4|30940.4|10
1644298830000|2022-02-08 05:40:30|30994.6|30944.6|30996|30946|30997.2|30947.2|30993.1|30943.1|13
1644298840000|2022-02-08 05:40:40|30996.3|30946.3|30981.6|30961.6|30996.8|30961.6|30981.6|30945.2|6
1644298850000|2022-02-08 05:40:50|30980.9|30960.9|30992.6|30942.6|30992.6|30960.9|30980.8|30942.6|4
1644298860000|2022-02-08 05:41:00|30993.9|30943.9|30991.6|30941.6|30996.4|30946.4|30990.9|30940.9|15
1644298870000|2022-02-08 05:41:10|30990.8|30940.8|30992.2|30942.2|30992.3|30942.3|30990.5|30940.5|11
1644298880000|2022-02-08 05:41:20|30990.3|30940.3|30991.3|30941.3|30993.7|30964.2|30984.2|30940.1|13
1644298890000|2022-02-08 05:41:30|30995.5|30945.5|30983.3|30963.3|30996.2|30963.5|30983.3|30942.4|9
1644298900000|2022-02-08 05:41:40|30982.8|30962.8|30979.5|30959.5|30982.8|30962.8|30978.8|30958.8|11
1644298910000|2022-02-08 05:41:50|30980.2|30960.2|30978|30958|30980.2|30960.2|30977.5|30957.5|10
1644298920000|2022-02-08 05:42:00|30977.5|30957.5|30979.7|30959.7|30982|30962|30977.5|30957.5|7
1644298930000|2022-02-08 05:42:10|30979.5|30959.5|30991.8|30941.8|30992.8|30961.9|30979.5|30938|12
1644298940000|2022-02-08 05:42:20|30992.6|30942.6|30995|30945|30995|30962.5|30981.3|30941.1|12
1644298950000|2022-02-08 05:42:30|30994.7|30944.7|30992.5|30942.5|30994.7|30944.7|30991.9|30941.9|11
1644298960000|2022-02-08 05:42:40|30993.9|30943.9|30993.1|30943.1|30994.2|30944.2|30991.2|30941.2|11
1644298970000|2022-02-08 05:42:50|30993.7|30943.7|30979.1|30959.1|30996.5|30961.5|30979|30943.7|10
1644298980000|2022-02-08 05:43:00|30993.1|30943.1|30993.9|30943.9|30994.1|30944.1|30991|30941|9
1644298990000|2022-02-08 05:43:10|30992.6|30942.6|30993.7|30943.7|30996|30962.3|30980.6|30942.6|12
1644299000000|2022-02-08 05:43:20|30995.9|30945.9|30993.9|30943.9|30995.9|30945.9|30992.3|30942.3|11
1644299010000|2022-02-08 05:43:30|30993.8|30943.8|30993.4|30943.4|30995|30945|30992.8|30942.8|7
1644299020000|2022-02-08 05:43:40|30992.9|30942.9|30995.1|30945.1|30995.1|30945.1|30992.9|30942.9|10
1644299030000|2022-02-08 05:43:50|30989.5|30939.5|30992.8|30942.8|30994.2|30944.2|30989.5|30939.5|8
1644299040000|2022-02-08 05:44:00|30992.5|30942.5|30990.6|30940.6|30995.1|30962.4|30978.5|30940.6|13
1644299050000|2022-02-08 05:44:10|30991.5|30941.5|30981.2|30961.2|30993.8|30962.2|30977.8|30941.5|10
1644299060000|2022-02-08 05:44:20|30993.8|30943.8|30994|30944|30994.1|30944.1|30992.2|30942.2|10
1644299070000|2022-02-08 05:44:30|30994.7|30944.7|30991.5|30941.5|30994.7|30944.7|30991.4|30941.4|6
1644299080000|2022-02-08 05:44:40|30992.3|30942.3|30992.1|30942.1|30995.2|30963.7|30980.3|30939|10
1644299090000|2022-02-08 05:44:50|30992.9|30942.9|30993.5|30943.5|30994.2|30944.2|30990.8|30940.8|14
1644299100000|2022-02-08 05:45:00|30992.2|30942.2|30993.3|30943.3|30993.3|30962.6|30977.8|30942.2|16
1644299110000|2022-02-08 05:45:10|30992.2|30942.2|30992.9|30942.9|30994.7|30944.7|30991.5|30941.5|11
1644299120000|2022-02-08 05:45:20|30994.3|30944.3|30981|30961|30994.5|30962.4|30981|30944.3|5
1644299130000|2022-02-08 05:45:30|30978.4|30958.4|30979.2|30959.2|30979.6|30959.6|30978.1|30958.1|10
1644299140000|2022-02-08 05:45:40|30979.4|30959.4|30993|30943|30993.2|30959.4|30979.4|30942.4|7
1644299150000|2022-02-08 05:45:50|30993.2|30943.2|30992.3|30942.3|30995.8|30945.8|30992.3|30942.3|13
1644299160000|2022-02-08 05:46:00|30992.5|30942.5|30996.5|30946.5|30996.5|30963.3|30981.9|30942.5|14
1644299170000|2022-02-08 05:46:10|30993.5|30943.5|30992.2|30942.2|30994.1|30944.1|30991|30941|10
1644299180000|2022-02-08 05:46:20|30996.7|30946.7|30981.1|30961.1|30996.7|30961.7|30981.1|30946.7|3
1644299190000|2022-02-08 05:46:30|30980.9|30960.9|30993|30943|30994.4|30961.6|30980.9|30942.9|12
1644299200000|2022-02-08 05:46:40|30993.9|30943.9|30992.8|30942.8|30994.4|30944.4|30992.6|30942.6|10
1644299210000|2022-02-08 05:46:50|30982.4|30962.4|30980.2|30960.2|30983.4|30963.4|30979.6|30959.6|7
1644299220000|2022-02-08 05:47:00|30982.2|30962.2|30995.9|30945.9|30996.7|30962.2|30982.2|30944.9|6
1644299230000|2022-02-08 05:47:10|30995.5|30945.5|30993.9|30943.9|30996.4|30946.4|30993.2|30943.2|7
1644299240000|2022-02-08 05:47:20|30992.9|30942.9|30995|30945|30995.6|30945.6|30992.9|30942.9|14
1644299250000|2022-02-08 05:47:30|30995.2|30945.2|30994|30944|30995.2|30945.2|30993.6|30943.6|12
1644299260000|2022-02-08 05:47:40|30994.6|30944.6|30991.6|30941.6|30996.7|30946.7|30991.6|30941.6|14
1644299270000|2022-02-08 05:47:50|30992.4|30942.4|30992.4|30942.4|30995.6|30945.6|30991.7|30941.7|15
1644299280000|2022-02-08 05:48:00|30993.8|30943.8|30993.6|30943.6|30994.3|30944.3|30992.9|30942.9|8
1644299290000|2022-02-08 05:48:10|30983.1|30963.1|30993.7|30943.7|30993.7|30963.1|30978.7|30943|6
1644299300000|2022-02-08 05:48:20|30994.3|30944.3|30993|30943|30994.9|30944.9|30992|30942|14
1644299310000|2022-02-08 05:48:30|30994.4|30944.4|30993.9|30943.9|30994.6|30965.4|30984.1|30942.5|8
1644299320000|2022-02-08 05:48:40|30994.8|30944.8|30993.8|30943.8|30994.9|30944.9|30992.9|30942.9|10
1644299330000|2022-02-08 05:48:50|30993.9|30943.9|30980.2|30960.2|30997.8|30962.7|30979.4|30943.1|16
1644299340000|2022-02-08 05:49:00|30981.5|30961.5|30996.4|30946.4|30997.2|30961.5|30981.1|30941.6|11
1644299350000|2022-02-08 05:49:10|30996.9|30946.9|30994.6|30944.6|30996.9|30946.9|30994|30944|8
1644299360000|2022-02-08 05:49:20|30995.1|30945.1|30993.2|30943.2|30995.2|30945.2|30991.7|30941.7|14
1644299370000|2022-02-08 05:49:30|30992.1|30942.1|30994.1|30944.1|30996|30946|30991.4|30941.4|10
1644299380000|2022-02-08 05:49:40|30990.8|30940.8|30993.6|30943.6|30994.3|30944.3|30989.8|30939.8|5
1644299390000|2022-02-08 05:49:50|30995.9|30945.9|30996.5|30946.5|30996.9|30946.9|30993.7|30943.7|8
1644299400000|2022-02-08 05:50:00|30996.3|30946.3|30993.8|30943.8|30996.4|30946.4|30993.4|30943.4|12
1644299410000|2022-02-08 05:50:10|30993.4|30943.4|30993.4|30943.4|30994.7|30944.7|30993.4|30943.4|5
1644299420000|2022-02-08 05:50:20|30989.9|30939.9|30992.3|30942.3|30993.8|30963.3|30979.4|30939|11
1644299430000|2022-02-08 05:50:30|30994.8|30944.8|30996.9|30946.9|30999.8|30963.5|30980.7|30942.6|21
1644299440000|2022-02-08 05:50:40|30994.5|30944.5|30994.4|30944.4|30997|30947|30994.3|30944.3|13
1644299450000|2022-02-08 05:50:50|30994.9|30944.9|30980.8|30960.8|30997|30963.3|30980.4|30943.3|12
1644299460000|2022-02-08 05:51:00|30981.6|30961.6|30984.6|30964.6|30998.7|30965.1|30981.6|30938|20
1644299470000|2022-02-08 05:51:10|30982.2|30962.2|30981.3|30961.3|30983.6|30963.6|30981|30961|10
1644299480000|2022-02-08 05:51:20|30980.9|30960.9|31000.7|30950.7|31000.7|30960.9|30980.9|30945.8|10
1644299490000|2022-02-08 05:51:30|31000|30950|31000.7|30950.7|31000.8|30950.8|30999.2|30949.2|19
1644299500000|2022-02-08 05:51:40|31000.9|30950.9|31001.1|30951.1|31001.8|30951.8|30999.6|30949.6|11
1644299510000|2022-02-08 05:51:50|31000.6|30950.6|31003.1|30953.1|31004.5|30969.9|30987.3|30950|22
1644299520000|2022-02-08 05:52:00|31003.6|30953.6|31002.5|30952.5|31003.6|30953.6|31001.3|30951.3|9
1644299530000|2022-02-08 05:52:10|31002.9|30952.9|30986.7|30966.7|31002.9|30967.8|30986.7|30950.8|12
1644299540000|2022-02-08 05:52:20|30986.2|30966.2|31002.3|30952.3|31002.3|30967.1|30986.2|30949.5|15
1644299550000|2022-02-08 05:52:30|31001.8|30951.8|31002.9|30952.9|31002.9|30952.9|31000.9|30950.9|9
1644299560000|2022-02-08 05:52:40|31002.5|30952.5|31001.9|30951.9|31004.1|30954.1|31001.5|30951.5|12
1644299570000|2022-02-08 05:52:50|31001.8|30951.8|31003.4|30953.4|31003.4|30953.4|30998.7|30948.7|12
1644299580000|2022-02-08 05:53:00|31003.6|30953.6|31002.9|30952.9|31003.6|30953.6|31000.5|30950.5|15
1644299590000|2022-02-08 05:53:10|31002.3|30952.3|31002.5|30952.5|31003|30953|30999|30949|10
1644299600000|2022-02-08 05:53:20|31002.9|30952.9|30986.4|30966.4|31003.2|30971.5|30984.7|30952.7|18
1644299610000|2022-02-08 05:53:30|30987.7|30967.7|30988.6|30968.6|30989.5|30969.5|30986.3|30966.3|17
1644299620000|2022-02-08 05:53:40|30988.5|30968.5|30987.1|30967.1|30988.5|30968.5|30986.1|30966.1|11
1644299630000|2022-02-08 05:53:50|30986.1|30966.1|30987.4|30967.4|30987.7|30967.7|30985.9|30965.9|5
1644299640000|2022-02-08 05:54:00|30987.9|30967.9|30986.5|30966.5|30987.9|30967.9|30986.5|30966.5|14
1644299650000|2022-02-08 05:54:10|30986.4|30966.4|30999.2|30949.2|31000.7|30966.4|30986.4|30949|14
1644299660000|2022-02-08 05:54:20|31000|30950|31001.3|30951.3|31002.5|30967.5|30986.9|30947.9|18
1644299670000|2022-02-08 05:54:30|31000|30950|30988.7|30968.7|31000.6|30969.1|30988.5|30950|7
1644299680000|2022-02-08 05:54:40|31000.1|30950.1|30986.6|30966.6|31001.5|30968.4|30986.6|30950.1|7
1644299690000|2022-02-08 05:54:50|30985.8|30965.8|30986.7|30966.7|30987.9|30967.9|30985.8|30965.8|9
1644299700000|2022-02-08 05:55:00|30986.6|30966.6|30985.1|30965.1|30986.7|30966.7|30982.5|30962.5|6
1644299710000|2022-02-08 05:55:10|30980.5|30960.5|30984.2|30964.2|30985.5|30965.5|30980.5|30960.5|11
1644299720000|2022-02-08 05:55:20|30984.5|30964.5|30984.2|30964.2|30984.5|30964.5|30982.7|30962.7|13
1644299730000|2022-02-08 05:55:30|30985.5|30965.5|30998.2|30948.2|30999.9|30969.2|30980.1|30947.2|18
1644299740000|2022-02-08 05:55:40|30998.6|30948.6|30997.8|30947.8|30999.1|30949.1|30997.6|30947.6|17
1644299750000|2022-02-08 05:55:50|30997.5|30947.5|30982.4|30962.4|30997.7|30962.4|30982|30946.6|15
1644299760000|2022-02-08 05:56:00|30981.6|30961.6|30982.3|30962.3|30983.3|30963.3|30981.6|30961.6|18
1644299770000|2022-02-08 05:56:10|30983.1|30963.1|30999.3|30949.3|31000.1|30967.4|30982.4|30946.6|15
1644299780000|2022-02-08 05:56:20|30999.4|30949.4|30998.9|30948.9|31000.7|30966.7|30984.9|30945|19
1644299790000|2022-02-08 05:56:30|31000.2|30950.2|30997.8|30947.8|31000.4|30950.4|30997.8|30947.8|12
1644299800000|2022-02-08 05:56:40|30997.7|30947.7|30999.2|30949.2|30999.3|30949.3|30996.8|30946.8|15
1644299810000|2022-02-08 05:56:50|30999.5|30949.5|31000|30950|31001|30965.8|30982.9|30948.3|31
1644299820000|2022-02-08 05:57:00|30998.8|30948.8|30999.1|30949.1|31000.9|30967.2|30982.4|30947.5|18
1644299830000|2022-02-08 05:57:10|30998.4|30948.4|30999.6|30949.6|31001.6|30951.6|30998.4|30948.4|22
1644299840000|2022-02-08 05:57:20|31001|30951|31001.5|30951.5|31003.2|30953.2|30999.2|30949.2|16
1644299850000|2022-02-08 05:57:30|31001.3|30951.3|31000.2|30950.2|31001.5|30951.5|31000.2|30950.2|22
1644299860000|2022-02-08 05:57:40|31000|30950|31000.4|30950.4|31000.8|30950.8|30999|30949|26
1644299870000|2022-02-08 05:57:50|31000.8|30950.8|31000|30950|31000.8|30950.8|30998.1|30948.1|19
1644299880000|2022-02-08 05:58:00|30999.6|30949.6|30999|30949|30999.9|30967.7|30982.7|30946.5|31
1644299890000|2022-02-08 05:58:10|30997.9|30947.9|30984.8|30964.8|31001.1|30966.4|30984.6|30947.9|18
1644299900000|2022-02-08 05:58:20|30985.9|30965.9|30984.3|30964.3|30987|30967|30983.4|30963.4|10
1644299910000|2022-02-08 05:58:30|30984.1|30964.1|30986.9|30966.9|30986.9|30966.9|30983.4|30963.4|14
1644299920000|2022-02-08 05:58:40|30986.3|30966.3|30999.5|30949.5|31002.1|30966.3|30986.3|30947.5|13
1644299930000|2022-02-08 05:58:50|31000|30950|31000.5|30950.5|31001.8|30951.8|30998.6|30948.6|10
1644299940000|2022-02-08 05:59:00|31000|30950|31000.4|30950.4|31001.8|30968.2|30986.1|30950|16
1644299950000|2022-02-08 05:59:10|31000.8|30950.8|30999.6|30949.6|31001.4|30951.4|30998.3|30948.3|16
1644299960000|2022-02-08 05:59:20|30998.6|30948.6|30984.5|30964.5|30998.8|30966.4|30984.3|30948|16
1644299970000|2022-02-08 05:59:30|30985|30965|30999.8|30949.8|30999.9|30965|30984.3|30947.4|28
1644299980000|2022-02-08 05:59:40|30999.3|30949.3|30986.2|30966.2|30999.8|30967.1|30985.8|30947.9|13
1644299990000|2022-02-08 05:59:50|30985.5|30965.5|30999.5|30949.5|31001.1|30966.4|30982.8|30948.4|25
1644300000000|2022-02-08 06:00:00|30999.3|30949.3|30987.1|30967.1|30999.9|30969.4|30984.9|30949.2|21
1644300010000|2022-02-08 06:00:10|30985.9|30965.9|30990.3|30970.3|30990.3|30970.3|30985.9|30965.9|13
1644300020000|2022-02-08 06:00:20|30990|30970|31005.8|30955.8|31005.8|30970.7|30990|30955.8|13
1644300030000|2022-02-08 06:00:30|31005.7|30955.7|30990.1|30970.1|31005.8|30970.1|30989|30955.7|12
1644300040000|2022-02-08 06:00:40|30990.3|30970.3|30991.5|30971.5|30991.7|30971.7|30990.3|30970.3|9
1644300050000|2022-02-08 06:00:50|31006.5|30956.5|30990.9|30970.9|31006.6|30970.9|30990.9|30955.2|8
1644300060000|2022-02-08 06:01:00|30990.5|30970.5|30991.2|30971.2|30991.2|30971.2|30990.5|30970.5|7
1644300070000|2022-02-08 06:01:10|30991.1|30971.1|31004.8|30954.8|31004.8|30971.6|30989.8|30954.8|10
1644300080000|2022-02-08 06:01:20|31004.7|30954.7|31005|30955|31005.1|30955.1|31004.2|30954.2|16
1644300090000|2022-02-08 06:01:30|31005.1|30955.1|31006.5|30956.5|31008|30972.4|30990.9|30955|21
1644300100000|2022-02-08 06:01:40|31006.6|30956.6|31006.6|30956.6|31007.1|30957.1|31006.4|30956.4|6
1644300110000|2022-02-08 06:01:50|31007.3|30957.3|30991.6|30971.6|31007.3|30972.1|30991.6|30957.3|4
1644300120000|2022-02-08 06:02:00|30990.4|30970.4|31005.3|30955.3|31005.3|30971.3|30990.4|30955.3|11
1644300130000|2022-02-08 06:02:10|30990.7|30970.7|31005.8|30955.8|31006.3|30971.1|30988.2|30955.7|11
1644300140000|2022-02-08 06:02:20|31005.7|30955.7|31006.6|30956.6|31006.7|30956.7|31005.7|30955.7|7
1644300150000|2022-02-08 06:02:30|31006.5|30956.5|30991.6|30971.6|31006.8|30971.7|30991.6|30956.2|10
1644300160000|2022-02-08 06:02:40|30991.8|30971.8|31006.9|30956.9|31006.9|30971.8|30991.7|30956.9|3
1644300170000|2022-02-08 06:02:50|31006.7|30956.7|31006.9|30956.9|31007.1|30957.1|31006.7|30956.7|8
1644300180000|2022-02-08 06:03:00|31006.8|30956.8|30991.5|30971.5|31006.8|30971.7|30991.5|30956|7
1644300190000|2022-02-08 06:03:10|30991.6|30971.6|30990.3|30970.3|30992|30972|30990.2|30970.2|13
1644300200000|2022-02-08 06:03:20|31005.2|30955.2|31006.8|30956.8|31007|30972.2|30990.5|30955.2|19
1644300210000|2022-02-08 06:03:30|31006.7|30956.7|30990.5|30970.5|31006.7|30971.2|30990.4|30956.7|18
1644300220000|2022-02-08 06:03:40|30990.8|30970.8|30991|30971|30992.1|30972.1|30990.8|30970.8|12
1644300230000|2022-02-08 06:03:50|30991.1|30971.1|31008.5|30958.5|31009|30973.5|30990.9|30958.5|15
1644300240000|2022-02-08 06:04:00|31008.6|30958.6|30993.4|30973.4|31009.2|30974.9|30991.7|30957|25
1644300250000|2022-02-08 06:04:10|30995|30975|30994|30974|30995.6|30975.6|30993.8|30973.8|23
1644300260000|2022-02-08 06:04:20|30993.6|30973.6|30994.2|30974.2|30994.7|30974.7|30993.6|30973.6|9
1644300270000|2022-02-08 06:04:30|30994.3|30974.3|30993.9|30973.9|30994.3|30974.3|30993.7|30973.7|9
1644300280000|2022-02-08 06:04:40|30993.8|30973.8|31008.6|30958.6|31008.6|30974.1|30993.5|30958.2|10
1644300290000|2022-02-08 06:04:50|31008.8|30958.8|31007.2|30957.2|31008.8|30972.5|30992.3|30955.9|20
1644300300000|2022-02-08 06:05:00|31007.9|30957.9|31007.2|30957.2|31007.9|30957.9|31006.1|30956.1|21
1644300310000|2022-02-08 06:05:10|31006.5|30956.5|30992|30972|31007.4|30972.1|30991.8|30956.5|9
1644300320000|2022-02-08 06:05:20|30991.5|30971.5|30991.8|30971.8|30992.4|30972.4|30991.3|30971.3|9
1644300330000|2022-02-08 06:05:30|30991.9|30971.9|31005.8|30955.8|31008.1|30972.7|30991.9|30955.8|12
1644300340000|2022-02-08 06:05:40|31005.9|30955.9|31006.4|30956.4|31006.8|30956.8|31005.8|30955.8|10
1644300350000|2022-02-08 06:05:50|31006.3|30956.3|31006.7|30956.7|31007.6|30971.7|30991.5|30955.4|22
1644300360000|2022-02-08 06:06:00|31006.6|30956.6|30991.3|30971.3|31007.8|30971.9|30991.1|30955.8|18
1644300370000|2022-02-08 06:06:10|30992|30972|30991.8|30971.8|30992.3|30972.3|30991.2|30971.2|12
1644300380000|2022-02-08 06:06:20|30991.9|30971.9|31008.3|30958.3|31008.3|30972|30991.8|30956.8|10
1644300390000|2022-02-08 06:06:30|31007.9|30957.9|31006.6|30956.6|31008|30958|31006.2|30956.2|19
1644300400000|2022-02-08 06:06:40|31006.9|30956.9|31005.6|30955.6|31008.1|30969.6|30989.6|30954.6|22
1644300410000|2022-02-08 06:06:50|31005.5|30955.5|31004|30954|31005.5|30955.5|31002.1|30952.1|17
1644300420000|2022-02-08 06:07:00|31003.6|30953.6|31003.5|30953.5|31003.9|30953.9|31003.1|30953.1|12
1644300430000|2022-02-08 06:07:10|30989.6|30969.6|30989.1|30969.1|30989.6|30969.6|30989.1|30969.1|9
1644300440000|2022-02-08 06:07:20|30989|30969|31004.8|30954.8|31004.8|30969.8|30988.9|30954.8|8
1644300450000|2022-02-08 06:07:30|31004.7|30954.7|31004|30954|31005.2|30955.2|31004|30954|13
1644300460000|2022-02-08 06:07:40|30990.3|30970.3|30989.7|30969.7|30990.3|30970.3|30989.7|30969.7|4
1644300470000|2022-02-08 06:07:50|31004.2|30954.2|31003|30953|31004.7|30954.7|31002.7|30952.7|11
1644300480000|2022-02-08 06:08:00|31003.3|30953.3|30990|30970|31003.6|30970|30988.2|30953.1|16
1644300490000|2022-02-08 06:08:10|30990.2|30970.2|31003.8|30953.8|31004.8|30970.2|30989.9|30953.2|11
1644300500000|2022-02-08 06:08:20|31004.1|30954.1|31004|30954|31004.6|30954.6|31003.8|30953.8|13
1644300510000|2022-02-08 06:08:30|31004.4|30954.4|31005.1|30955.1|31005.1|30955.1|31003.5|30953.5|6
1644300520000|2022-02-08 06:08:40|31004.6|30954.6|30987|30967|31005.2|30969.1|30987|30953.3|16
1644300530000|2022-02-08 06:08:50|30989|30969|31003.7|30953.7|31004.1|30969|30989|30953.6|10
1644300540000|2022-02-08 06:09:00|31003.6|30953.6|30988.5|30968.5|31003.9|30969.8|30988.5|30953.6|12
1644300550000|2022-02-08 06:09:10|30988.1|30968.1|31002.9|30952.9|31006|30968.3|30986.4|30952|15
1644300560000|2022-02-08 06:09:20|31003|30953|31003.4|30953.4|31003.4|30968.1|30987.1|30952.9|16
1644300570000|2022-02-08 06:09:30|31003.1|30953.1|31004.1|30954.1|31004.4|30969.7|30988.7|30953.1|12
1644300580000|2022-02-08 06:09:40|31004.2|30954.2|30988.4|30968.4|31004.2|30968.4|30987.7|30953.1|9
1644300590000|2022-02-08 06:09:50|30988.5|30968.5|30989.7|30969.7|30990.1|30970.1|30988.5|30968.5|13
1644300600000|2022-02-08 06:10:00|30990.3|30970.3|30989.8|30969.8|30990.8|30970.8|30989.8|30969.8|9
1644300610000|2022-02-08 06:10:10|30990|30970|30990.5|30970.5|30990.5|30970.5|30989.6|30969.6|11
1644300620000|2022-02-08 06:10:20|30990|30970|30992.5|30972.5|31007.6|30972.5|30989.6|30956.5|16
1644300630000|2022-02-08 06:10:30|31007.2|30957.2|31007.2|30957.2|31007.2|30957.2|31006.6|30956.6|6
1644300640000|2022-02-08 06:10:40|31006.9|30956.9|31007.5|30957.5|31007.6|30957.6|31006.9|30956.9|8
1644300650000|2022-02-08 06:10:50|31007.4|30957.4|30991.3|30971.3|31007.4|30971.9|30989.7|30953|18
1644300660000|2022-02-08 06:11:00|30991.4|30971.4|31006.5|30956.5|31008|30972.7|30991.4|30956.2|19
1644300670000|2022-02-08 06:11:10|30989.8|30969.8|30992.5|30972.5|30992.6|30972.6|30989.8|30969.8|12
1644300680000|2022-02-08 06:11:20|30992|30972|30991.4|30971.4|30992|30972|30991.3|30971.3|8
1644300690000|2022-02-08 06:11:30|30991.3|30971.3|31006.9|30956.9|31007|30971.3|30991.1|30956.7|8
1644300700000|2022-02-08 06:11:40|31006.8|30956.8|31006.9|30956.9|31007.4|30957.4|31006.4|30956.4|14
1644300710000|2022-02-08 06:11:50|31006.8|30956.8|31005.7|30955.7|31006.9|30956.9|31005.6|30955.6|17
1644300720000|2022-02-08 06:12:00|31005.9|30955.9|30991.9|30971.9|31007.5|30972.2|30991.9|30955.6|10
1644300730000|2022-02-08 06:12:10|30991.8|30971.8|31006.5|30956.5|31007.2|30971.8|30991.6|30956.5|11
1644300740000|2022-02-08 06:12:20|31006.6|30956.6|31005.6|30955.6|31007|30957|31005.6|30955.6|7
1644300750000|2022-02-08 06:12:30|31005.5|30955.5|30991.4|30971.4|31005.8|30972.2|30991.4|30955.4|6
1644300760000|2022-02-08 06:12:40|31007|30953|31006.2|30956.2|31007|30956.5|31005.2|30953|6
1644300770000|2022-02-08 06:12:50|31006|30956|31006.7|30956.7|31007.4|30957.4|31006|30956|13
1644300780000|2022-02-08 06:13:00|31006.6|30956.6|31006.6|30956.6|31006.9|30956.9|31006.6|30956.6|8
1644300790000|2022-02-08 06:13:10|31006.5|30956.5|31006.5|30956.5|31006.6|30956.6|31006.4|30956.4|7
1644300800000|2022-02-08 06:13:20|31006|30956|31006.4|30956.4|31007|30957|31005.4|30955.4|7
1644300810000|2022-02-08 06:13:30|31005.6|30955.6|31005.5|30955.5|31006.3|30956.3|31004.9|30954.9|12
1644300820000|2022-02-08 06:13:40|31005.3|30955.3|30991.8|30971.8|31005.3|30972.4|30991.8|30954.3|9
1644300830000|2022-02-08 06:13:50|30991.7|30971.7|31002.1|30952.1|31005.9|30971.7|30987.5|30951.4|15
1644300840000|2022-02-08 06:14:00|31001.7|30951.7|31001.4|30951.4|31002.8|30952.8|31001.1|30951.1|17
1644300850000|2022-02-08 06:14:10|31001.8|30951.8|31002.5|30952.5|31002.6|30952.6|31001.3|30951.3|13
1644300860000|2022-02-08 06:14:20|31002.3|30952.3|31002.6|30952.6|31002.6|30952.6|31002.3|30952.3|7
1644300870000|2022-02-08 06:14:30|31002|30952|31002|30952|31002|30966.8|30986|30951.6|17
1644300880000|2022-02-08 06:14:40|31001.9|30951.9|30988|30968|31001.9|30968.3|30987.8|30951.6|7
1644300890000|2022-02-08 06:14:50|31003.4|30953.4|31003.4|30953.4|31003.6|30968.3|30987.8|30952.4|9
1644300900000|2022-02-08 06:15:00|31003.5|30953.5|30992|30972|31006.1|30972.4|30989.8|30953.5|21
1644300910000|2022-02-08 06:15:10|30991.9|30971.9|30992.1|30972.1|30992.1|30972.1|30991.9|30971.9|4
1644300920000|2022-02-08 06:15:20|30992|30972|30993.1|30973.1|30993.2|30973.2|30992|30972|4
1644300930000|2022-02-08 06:15:30|30992.9|30972.9|30991.8|30971.8|31007.1|30972.9|30991.7|30956.5|14
1644300940000|2022-02-08 06:15:40|30991.9|30971.9|31007.6|30957.6|31007.7|30971.9|30991.9|30956.8|4
1644300950000|2022-02-08 06:15:50|30992.5|30972.5|30992.1|30972.1|30992.5|30972.5|30991.9|30971.9|4
1644300960000|2022-02-08 06:16:00|30992|30972|30992.5|30972.5|30992.9|30972.9|30991.3|30971.3|13
1644300970000|2022-02-08 06:16:10|30992.8|30972.8|30992.5|30972.5|30992.8|30972.8|30992.2|30972.2|10
1644300980000|2022-02-08 06:16:20|30992.6|30972.6|30993.9|30973.9|30993.9|30973.9|30992.6|30972.6|5
1644300990000|2022-02-08 06:16:30|30993.8|30973.8|31008.6|30958.6|31008.6|30973.8|30993.8|30958.6|2
1644301000000|2022-02-08 06:16:40|31009.1|30959.1|31009.3|30959.3|31009.4|30959.4|31008.8|30958.8|13
1644301010000|2022-02-08 06:16:50|31009.2|30959.2|31008.7|30958.7|31009.2|30959.2|31008.7|30958.7|3
1644301020000|2022-02-08 06:17:00|31008.8|30958.8|31009.3|30959.3|31009.5|30959.5|31008.6|30958.6|11
1644301030000|2022-02-08 06:17:10|31009.1|30959.1|31009|30959|31009.1|30959.1|31008.8|30958.8|8
1644301040000|2022-02-08 06:17:20|31008.9|30958.9|31007.6|30957.6|31008.9|30958.9|31007.6|30957.6|9
1644301050000|2022-02-08 06:17:30|31007|30957|31006.2|30956.2|31007.5|30970.3|30990.3|30956.1|14
1644301060000|2022-02-08 06:17:40|31006.8|30956.8|31006.8|30956.8|31007|30957|31006.5|30956.5|7
1644301070000|2022-02-08 06:17:50|30991.8|30971.8|30991.4|30971.4|30991.8|30971.8|30991.1|30971.1|6
1644301080000|2022-02-08 06:18:00|30991.5|30971.5|31007.5|30957.5|31007.5|30972.4|30991.5|30957|8
1644301090000|2022-02-08 06:18:10|31007|30957|31007|30957|31007.1|30957.1|31006.9|30956.9|4
1644301100000|2022-02-08 06:18:20|31007.1|30957.1|30990.4|30970.4|31007.1|30970.8|30990.3|30957.1|9
1644301110000|2022-02-08 06:18:30|30990.6|30970.6|31006.3|30956.3|31006.9|30970.6|30990.6|30955.5|11
1644301120000|2022-02-08 06:18:40|31006.1|30956.1|31006.4|30956.4|31006.4|30956.4|31006.1|30956.1|3
1644301130000|2022-02-08 06:18:50|31006.5|30956.5|30991.6|30971.6|31006.6|30972.1|30991.4|30956.5|7
1644301140000|2022-02-08 06:19:00|30991.2|30971.2|31005.7|30955.7|31005.9|30971.2|30991.1|30954.9|7
1644301150000|2022-02-08 06:19:10|31005.6|30955.6|31005.2|30955.2|31005.6|30971.9|30990.6|30954.4|12
1644301160000|2022-02-08 06:19:20|31005.9|30955.9|31005.6|30955.6|31005.9|30970.4|30990.4|30954.8|7
1644301170000|2022-02-08 06:19:30|31005.7|30955.7|31006.1|30956.1|31006.4|30956.4|31005.6|30955.6|6
1644301180000|2022-02-08 06:19:40|31006.2|30956.2|31006.1|30956.1|31006.2|30956.2|31005.7|30955.7|3
1644301190000|2022-02-08 06:19:50|31006|30956|31006.2|30956.2|31006.3|30956.3|31005.9|30955.9|4
1644301200000|2022-02-08 06:20:00|31006|30956|30990.5|30970.5|31006.2|30970.5|30989.5|30954.5|16
1644301210000|2022-02-08 06:20:10|30990.9|30970.9|30991.3|30971.3|30991.3|30971.3|30990.5|30970.5|6
1644301220000|2022-02-08 06:20:20|30992.1|30972.1|31006.1|30956.1|31007.6|30972.1|30992.1|30956.1|17
1644301230000|2022-02-08 06:20:30|31006.4|30956.4|30992.4|30972.4|31007.5|30972.4|30992|30956.2|9
1644301240000|2022-02-08 06:20:40|30991.6|30971.6|30991.6|30971.6|30992.2|30972.2|30990.8|30970.8|17
1644301250000|2022-02-08 06:20:50|31006.5|30956.5|31004.7|30954.7|31006.5|30970.3|30989.7|30954.7|11
1644301260000|2022-02-08 06:21:00|31004.8|30954.8|30988.9|30968.9|31005.5|30969.3|30988|30953.6|12
1644301270000|2022-02-08 06:21:10|30988.8|30968.8|30987.8|30967.8|30989.1|30969.1|30987.5|30967.5|12
1644301280000|2022-02-08 06:21:20|30987.6|30967.6|30988|30968|30988|30968|30987.6|30967.6|4
1644301290000|2022-02-08 06:21:30|30987.9|30967.9|31000.5|30950.5|31001.3|30968.9|30986|30948|17
1644301300000|2022-02-08 06:21:40|31001.2|30951.2|31001|30951|31001.4|30951.4|31000.6|30950.6|15
1644301310000|2022-02-08 06:21:50|31001.1|30951.1|30998.6|30948.6|31001.2|30965.4|30985.4|30948.5|16
1644301320000|2022-02-08 06:22:00|30998.9|30948.9|31001|30951|31001.2|30951.2|30998.9|30948.9|13
1644301330000|2022-02-08 06:22:10|31001.1|30951.1|31000.7|30950.7|31001.1|30951.1|31000.3|30950.3|9
1644301340000|2022-02-08 06:22:20|31000.6|30950.6|31000.8|30950.8|31001.1|30951.1|31000.6|30950.6|6
1644301350000|2022-02-08 06:22:30|31000.9|30950.9|30986.4|30966.4|31000.9|30966.5|30986.4|30950.6|9
1644301360000|2022-02-08 06:22:40|31001.3|30951.3|31001.5|30951.5|31001.5|30966.6|30986.6|30951.3|9
1644301370000|2022-02-08 06:22:50|31001.6|30951.6|31001.6|30951.6|31001.6|30967.2|30986.8|30951.3|10
1644301380000|2022-02-08 06:23:00|31001.7|30951.7|30987.4|30967.4|31001.7|30967.7|30987.2|30951|11
1644301390000|2022-02-08 06:23:10|30988.6|30968.6|30988.8|30968.8|30989.1|30969.1|30988.6|30968.6|9
1644301400000|2022-02-08 06:23:20|30989.4|30969.4|31004.9|30954.9|31004.9|30969.4|30989.4|30954.1|8
1644301410000|2022-02-08 06:23:30|31004.8|30954.8|31002.5|30952.5|31004.8|30954.8|31002.5|30952.5|14
1644301420000|2022-02-08 06:23:40|31002.7|30952.7|30986.5|30966.5|31002.7|30966.8|30986.1|30951.6|15
1644301430000|2022-02-08 06:23:50|30986.7|30966.7|30985.9|30965.9|30986.9|30966.9|30985.8|30965.8|16
1644301440000|2022-02-08 06:24:00|30986|30966|30986.8|30966.8|30987.8|30967.8|30985.6|30965.6|13
1644301450000|2022-02-08 06:24:10|30986.5|30966.5|31001.3|30951.3|31003|30966.5|30986.1|30950|13
1644301460000|2022-02-08 06:24:20|31001.4|30951.4|31000.3|30950.3|31001.5|30951.5|30999.6|30949.6|14
1644301470000|2022-02-08 06:24:30|31000|30950|31000|30950|31000.2|30950.2|31000|30950|6
1644301480000|2022-02-08 06:24:40|31000.2|30950.2|30984.7|30964.7|31000.3|30964.8|30984.5|30949.6|11
1644301490000|2022-02-08 06:24:50|30984.6|30964.6|30999.9|30949.9|30999.9|30964.6|30984.5|30948.9|8
1644301500000|2022-02-08 06:25:00|31000.4|30950.4|31000.8|30950.8|31001.4|30951.4|31000.4|30950.4|11
1644301510000|2022-02-08 06:25:10|31000.7|30950.7|31003|30953|31003|30967|30986.5|30950.3|14
1644301520000|2022-02-08 06:25:20|31002.7|30952.7|31001.7|30951.7|31002.8|30967.5|30987.1|30951.7|14
1644301530000|2022-02-08 06:25:30|31001.8|30951.8|30986.7|30966.7|31002.3|30966.7|30986.7|30951.6|5
1644301540000|2022-02-08 06:25:40|31001.6|30951.6|31002.6|30952.6|31002.6|30952.6|31001.6|30951.6|8
1644301550000|2022-02-08 06:25:50|31002.4|30952.4|31001.8|30951.8|31002.8|30952.8|31001.8|30951.8|9
1644301560000|2022-02-08 06:26:00|31002.3|30952.3|31001.8|30951.8|31002.5|30968.4|30987.6|30951.8|9
1644301570000|2022-02-08 06:26:10|31002.1|30952.1|31002.2|30952.2|31002.4|30952.4|31002|30952|4
1644301580000|2022-02-08 06:26:20|31001.8|30951.8|31002.1|30952.1|31002.8|30967.9|30987.6|30951.8|6
1644301590000|2022-02-08 06:26:30|31002.2|30952.2|30986.8|30966.8|31002.6|30967.1|30986.8|30952.2|5
1644301600000|2022-02-08 06:26:40|30986.7|30966.7|31000.6|30950.6|31001|30966.9|30986.5|30950.6|7
1644301610000|2022-02-08 06:26:50|30984.3|30964.3|30999.6|30949.6|31001|30964.3|30984.3|30948|13
1644301620000|2022-02-08 06:27:00|30999.3|30949.3|30999.2|30949.2|30999.4|30949.4|30999.2|30949.2|6
1644301630000|2022-02-08 06:27:10|30999.3|30949.3|30998|30948|30999.6|30949.6|30998|30948|16
1644301640000|2022-02-08 06:27:20|30999|30949|30999.4|30949.4|30999.6|30949.6|30999|30949|9
1644301650000|2022-02-08 06:27:30|30999.5|30949.5|30999.2|30949.2|30999.5|30964.1|30983.6|30949.2|11
1644301660000|2022-02-08 06:27:40|30999.4|30949.4|30983.9|30963.9|30999.4|30964.3|30983.9|30949.4|10
1644301670000|2022-02-08 06:27:50|30983.8|30963.8|30999|30949|30999.5|30964.5|30983.8|30949|11
1644301680000|2022-02-08 06:28:00|30999.4|30949.4|30983|30963|30999.6|30963.2|30981.6|30948.9|20
1644301690000|2022-02-08 06:28:10|30982.8|30962.8|30998.1|30948.1|30998.1|30963|30982.7|30948.1|8
1644301700000|2022-02-08 06:28:20|30998.3|30948.3|30983.5|30963.5|30998.6|30964.5|30983.5|30947.9|10
1644301710000|2022-02-08 06:28:30|30984|30964|30981.1|30961.1|30997|30964|30981.1|30946.4|18
1644301720000|2022-02-08 06:28:40|30981.3|30961.3|30981.5|30961.5|30981.8|30961.8|30981.1|30961.1|15
1644301730000|2022-02-08 06:28:50|30981.2|30961.2|30982.5|30962.5|30982.5|30962.5|30980.9|30960.9|13
1644301740000|2022-02-08 06:29:00|30982.7|30962.7|30981.7|30961.7|30983.4|30963.4|30981.7|30961.7|11
1644301750000|2022-02-08 06:29:10|30981.8|30961.8|30981.8|30961.8|30981.8|30961.8|30981.5|30961.5|10
1644301760000|2022-02-08 06:29:20|30981.2|30961.2|30996.3|30946.3|30996.3|30961.9|30981.2|30946.3|15
1644301770000|2022-02-08 06:29:30|30996.2|30946.2|30998.1|30948.1|30998.1|30962.4|30981.7|30945.6|15
1644301780000|2022-02-08 06:29:40|30997.9|30947.9|30981.3|30961.3|30997.9|30961.6|30980.9|30947.8|10
1644301790000|2022-02-08 06:29:50|30981.2|30961.2|30981.1|30961.1|30981.3|30961.3|30981.1|30961.1|4
1644301800000|2022-02-08 06:30:00|30981.2|30961.2|30982.3|30962.3|30982.3|30962.3|30981.2|30961.2|8
1644301810000|2022-02-08 06:30:10|30982.1|30962.1|30997.4|30947.4|30997.5|30962.1|30982|30946.8|12
1644301820000|2022-02-08 06:30:20|30996.9|30946.9|30982.6|30962.6|30997.4|30962.6|30982.1|30946.8|14
1644301830000|2022-02-08 06:30:30|30996.9|30946.9|30982.6|30962.6|30997.9|30963.5|30982.1|30946.5|15
1644301840000|2022-02-08 06:30:40|30982.5|30962.5|30997|30947|30997|30962.5|30982|30947|5
1644301850000|2022-02-08 06:30:50|30996.9|30946.9|30996.1|30946.1|30997.4|30947.4|30995.9|30945.9|11
1644301860000|2022-02-08 06:31:00|30996.4|30946.4|30997.1|30947.1|30997.1|30947.1|30995.8|30945.8|6
1644301870000|2022-02-08 06:31:10|30997|30947|30980.9|30960.9|30997|30960.9|30980.6|30946.6|8
1644301880000|2022-02-08 06:31:20|30980.5|30960.5|30995.9|30945.9|30995.9|30960.6|30980.2|30945.4|9
1644301890000|2022-02-08 06:31:30|30995.8|30945.8|30980.9|30960.9|30995.8|30961.1|30980.9|30945.7|8
1644301900000|2022-02-08 06:31:40|30981|30961|30980.1|30960.1|30995.9|30961|30980.1|30944.7|10
1644301910000|2022-02-08 06:31:50|30980.2|30960.2|30980.1|30960.1|30980.2|30960.2|30979.8|30959.8|6
1644301920000|2022-02-08 06:32:00|30980.2|30960.2|30995.2|30945.2|30995.3|30960.2|30980.2|30944.8|7
1644301930000|2022-02-08 06:32:10|30995.3|30945.3|30980.3|30960.3|30995.4|30960.3|30980.3|30944.7|13
1644301940000|2022-02-08 06:32:20|30980.6|30960.6|30981.1|30961.1|30995.7|30961.7|30980.4|30945.7|13
1644301950000|2022-02-08 06:32:30|30981.2|30961.2|30980.9|30960.9|30981.4|30961.4|30980.9|30960.9|8
1644301960000|2022-02-08 06:32:40|30981.1|30961.1|30995|30945|30996.2|30961.1|30980.9|30945|9
1644301970000|2022-02-08 06:32:50|30994.8|30944.8|30994.8|30944.8|30995|30945|30994.4|30944.4|15
1644301980000|2022-02-08 06:33:00|30994.7|30944.7|30995.7|30945.7|30995.7|30945.7|30994.2|30944.2|16
1644301990000|2022-02-08 06:33:10|30995.8|30945.8|30980|30960|30995.8|30960|30979.6|30944.6|15
1644302000000|2022-02-08 06:33:20|30980.6|30960.6|30978.3|30958.3|30995|30960.6|30978.3|30944.7|17
1644302010000|2022-02-08 06:33:30|30978.4|30958.4|30972.5|30952.5|30985.1|30958.6|30970.7|30935.1|18
1644302020000|2022-02-08 06:33:40|30972.2|30952.2|30961.8|30941.8|30972.3|30952.3|30961.7|30941.7|27
1644302030000|2022-02-08 06:33:50|30962|30942|30960.5|30940.5|30962.1|30942.1|30960.2|30940.2|15
1644302040000|2022-02-08 06:34:00|30960.4|30940.4|30962.9|30942.9|30962.9|30942.9|30960.4|30940.4|24
1644302050000|2022-02-08 06:34:10|30962.3|30942.3|30962|30942|30963.1|30943.1|30961|30941|17
1644302060000|2022-02-08 06:34:20|30962.2|30942.2|30961|30941|30962.3|30942.3|30961|30941|10
1644302070000|2022-02-08 06:34:30|30975.2|30925.2|30961.6|30941.6|30976|30942.2|30961|30925.2|12
1644302080000|2022-02-08 06:34:40|30976.3|30926.3|30960.9|30940.9|30976.5|30940.9|30960|30924.7|16
1644302090000|2022-02-08 06:34:50|30976.2|30926.2|30961|30941|30976.2|30941|30960|30925.2|13
1644302100000|2022-02-08 06:35:00|30961.1|30941.1|30961.2|30941.2|30961.6|30941.6|30960.5|30940.5|15
1644302110000|2022-02-08 06:35:10|30961.3|30941.3|30959.3|30939.3|30961.3|30941.3|30959.3|30939.3|16
1644302120000|2022-02-08 06:35:20|30958.9|30938.9|30973.9|30923.9|30974.6|30939.8|30958.3|30923.6|18
1644302130000|2022-02-08 06:35:30|30974|30924|30958.4|30938.4|30974.9|30939.6|30958.4|30923.9|15
1644302140000|2022-02-08 06:35:40|30959.1|30939.1|30959.7|30939.7|30974.6|30939.9|30959.1|30924.2|11
1644302150000|2022-02-08 06:35:50|30958.2|30938.2|30957.9|30937.9|30958.7|30938.7|30957.5|30937.5|15
1644302160000|2022-02-08 06:36:00|30958.3|30938.3|30958.2|30938.2|30958.4|30938.4|30957.6|30937.6|13
1644302170000|2022-02-08 06:36:10|30958.5|30938.5|30959.9|30939.9|30959.9|30939.9|30957.5|30937.5|17
1644302180000|2022-02-08 06:36:20|30959.7|30939.7|30958|30938|30959.7|30939.7|30957.7|30937.7|9
1644302190000|2022-02-08 06:36:30|30973.1|30923.1|30972.7|30922.7|30973.1|30923.1|30971.7|30921.7|13
1644302200000|2022-02-08 06:36:40|30972.6|30922.6|30973.2|30923.2|30973.2|30938.6|30957.6|30922.6|8
1644302210000|2022-02-08 06:36:50|30973.1|30923.1|30958.3|30938.3|30973.1|30938.8|30957.9|30922.7|13
1644302220000|2022-02-08 06:37:00|30958.1|30938.1|30958|30938|30958.9|30938.9|30958|30938|14
1644302230000|2022-02-08 06:37:10|30958.1|30938.1|30973|30923|30973|30938.1|30957.9|30919|11
1644302240000|2022-02-08 06:37:20|30973.1|30923.1|30972|30922|30973.3|30923.3|30972|30922|13
1644302250000|2022-02-08 06:37:30|30971.8|30921.8|30956.7|30936.7|30971.8|30937.7|30956.1|30921.8|15
1644302260000|2022-02-08 06:37:40|30971.7|30921.7|30970.8|30920.8|30972|30922|30970.8|30920.8|14
1644302270000|2022-02-08 06:37:50|30971.4|30921.4|30955.6|30935.6|30971.5|30936.3|30955.6|30920.7|14
1644302280000|2022-02-08 06:38:00|30955.7|30935.7|30955.7|30935.7|30969.8|30936.4|30954.9|30919.8|22
1644302290000|2022-02-08 06:38:10|30955.4|30935.4|30961.4|30941.4|30974.5|30941.4|30955.4|30923.8|24
1644302300000|2022-02-08 06:38:20|30961.6|30941.6|30961.8|30941.8|30976.1|30943.2|30958.1|30925.1|21
1644302310000|2022-02-08 06:38:30|30962.1|30942.1|30962.8|30942.8|30962.8|30942.8|30962.1|30942.1|15
1644302320000|2022-02-08 06:38:40|30962.7|30942.7|30962.7|30942.7|30963.3|30943.3|30962.7|30942.7|9
1644302330000|2022-02-08 06:38:50|30962.6|30942.6|30977.1|30927.1|30978.3|30942.7|30962.6|30927.1|6
1644302340000|2022-02-08 06:39:00|30963.2|30943.2|30961|30941|30977.6|30943.2|30959|30926.1|17
1644302350000|2022-02-08 06:39:10|30961.7|30941.7|30975.7|30925.7|30975.9|30941.7|30961.7|30925.1|12
1644302360000|2022-02-08 06:39:20|30975.2|30925.2|30960.4|30940.4|30976.1|30940.8|30959.8|30924.9|11
1644302370000|2022-02-08 06:39:30|30961.2|30941.2|30961.2|30941.2|30961.2|30941.2|30960.8|30940.8|10
1644302380000|2022-02-08 06:39:40|30960.7|30940.7|30975.3|30925.3|30976.2|30940.8|30959.5|30924.2|11
1644302390000|2022-02-08 06:39:50|30975.5|30925.5|30978.4|30928.4|30978.4|30943.1|30960|30925.3|18
1644302400000|2022-02-08 06:40:00|30977.9|30927.9|30965.2|30945.2|30979.2|30945.5|30959.8|30927.2|18
1644302410000|2022-02-08 06:40:10|30965.3|30945.3|30964.2|30944.2|30965.7|30945.7|30963.5|30943.5|16
1644302420000|2022-02-08 06:40:20|30964.3|30944.3|30964.8|30944.8|30965.5|30945.5|30964.3|30944.3|13
1644302430000|2022-02-08 06:40:30|30965|30945|30981.6|30931.6|30982.1|30945.6|30964.8|30930.6|9
1644302440000|2022-02-08 06:40:40|30981.8|30931.8|30980.2|30930.2|30982|30946.1|30966.1|30929|8
1644302450000|2022-02-08 06:40:50|30980.3|30930.3|30979.7|30929.7|30982|30944.3|30964.2|30928|17
1644302460000|2022-02-08 06:41:00|30980.1|30930.1|30978.6|30928.6|30980.7|30930.7|30976.8|30926.8|9
1644302470000|2022-02-08 06:41:10|30978.8|30928.8|30962|30942|30978.8|30942.6|30961.5|30928.8|12
1644302480000|2022-02-08 06:41:20|30977|30927|30963.2|30943.2|30977|30943.5|30962.4|30926.6|11
1644302490000|2022-02-08 06:41:30|30963|30943|30977.2|30927.2|30977.2|30943.2|30961.9|30926.5|10
1644302500000|2022-02-08 06:41:40|30963.6|30943.6|30977.5|30927.5|30978|30943.6|30962.4|30927.4|11
1644302510000|2022-02-08 06:41:50|30977.7|30927.7|30977.8|30927.8|30978.1|30928.1|30977.4|30927.4|11
1644302520000|2022-02-08 06:42:00|30975.4|30925.4|30975.7|30925.7|30977|30927|30975.1|30925.1|10
1644302530000|2022-02-08 06:42:10|30975.8|30925.8|30962.5|30942.5|30977.1|30943.1|30962.5|30925.8|9
1644302540000|2022-02-08 06:42:20|30963.5|30943.5|30961.4|30941.4|30964.1|30944.1|30960.9|30940.9|12
1644302550000|2022-02-08 06:42:30|30963.9|30943.9|30963.5|30943.5|30963.9|30943.9|30963.1|30943.1|7
1644302560000|2022-02-08 06:42:40|30963.7|30943.7|30963.2|30943.2|30963.7|30943.7|30962.1|30942.1|11
1644302570000|2022-02-08 06:42:50|30963.3|30943.3|30978|30928|30978.3|30944.2|30963.1|30928|14
1644302580000|2022-02-08 06:43:00|30976.6|30926.6|30976.7|30926.7|30977.4|30927.4|30976|30926|12
1644302590000|2022-02-08 06:43:10|30976.5|30926.5|30961.4|30941.4|30976.9|30942.4|30961|30926.5|11
1644302600000|2022-02-08 06:43:20|30962.4|30942.4|30963.1|30943.1|30963.2|30943.2|30962.3|30942.3|11
1644302610000|2022-02-08 06:43:30|30962.6|30942.6|30977.7|30927.7|30978|30942.6|30962.5|30926.7|6
1644302620000|2022-02-08 06:43:40|30977.8|30927.8|30977.6|30927.6|30979|30942.3|30961.8|30926|14
1644302630000|2022-02-08 06:43:50|30977.3|30927.3|30962.2|30942.2|30977.3|30942.5|30961.5|30927|14
1644302640000|2022-02-08 06:44:00|30962.4|30942.4|30962.3|30942.3|30962.5|30942.5|30961.6|30941.6|12
1644302650000|2022-02-08 06:44:10|30962.5|30942.5|30976.9|30926.9|30978.7|30943.8|30961|30925.2|18
1644302660000|2022-02-08 06:44:20|30978|30928|30962.2|30942.2|30978|30942.7|30961.8|30927.7|13
1644302670000|2022-02-08 06:44:30|30962.4|30942.4|30962.4|30942.4|30962.9|30942.9|30962.1|30942.1|10
1644302680000|2022-02-08 06:44:40|30962.3|30942.3|30960.7|30940.7|30962.7|30942.7|30960.7|30940.7|14
1644302690000|2022-02-08 06:44:50|30960.9|30940.9|30959.7|30939.7|30962.1|30942.1|30958.8|30938.8|16
1644302700000|2022-02-08 06:45:00|30959.9|30939.9|30975.6|30925.6|30975.9|30940.8|30959.5|30925.6|18
1644302710000|2022-02-08 06:45:10|30975.7|30925.7|30963.1|30943.1|30976.2|30943.3|30962.1|30925.7|16
1644302720000|2022-02-08 06:45:20|30963.2|30943.2|30980.7|30930.7|30982.8|30945.1|30963|30930.7|21
1644302730000|2022-02-08 06:45:30|30981.5|30931.5|30981.8|30931.8|30981.8|30931.8|30980.2|30930.2|10
1644302740000|2022-02-08 06:45:40|30981.3|30931.3|30981.5|30931.5|30981.6|30931.6|30980.8|30930.8|10
1644302750000|2022-02-08 06:45:50|30981.1|30931.1|30980.7|30930.7|30981.5|30947|30966|30930.3|21
1644302760000|2022-02-08 06:46:00|30981.2|30931.2|30980.7|30930.7|30982|30945.8|30964|30929|24
1644302770000|2022-02-08 06:46:10|30963.9|30943.9|30982.1|30932.1|30982.8|30945.8|30963.6|30929.5|15
1644302780000|2022-02-08 06:46:20|30982.2|30932.2|30967.4|30947.4|30982.2|30948|30966.2|30931.6|19
1644302790000|2022-02-08 06:46:30|30967.6|30947.6|30967.1|30947.1|30968.1|30948.1|30966.8|30946.8|13
1644302800000|2022-02-08 06:46:40|30967.2|30947.2|30966.9|30946.9|30967.9|30947.9|30966.3|30946.3|7
1644302810000|2022-02-08 06:46:50|30967|30947|30982.9|30932.9|30983.9|30948.3|30967|30932.9|12
1644302820000|2022-02-08 06:47:00|30983|30933|30982.8|30932.8|30983|30933|30982.4|30932.4|8
1644302830000|2022-02-08 06:47:10|30982.7|30932.7|30967.6|30947.6|30982.7|30948.1|30967.6|30931.8|13
1644302840000|2022-02-08 06:47:20|30967.7|30947.7|30968|30948|30968.1|30948.1|30967.5|30947.5|14
1644302850000|2022-02-08 06:47:30|30982.9|30932.9|30968.9|30948.9|30983|30949|30968.6|30931.7|16
1644302860000|2022-02-08 06:47:40|30968.8|30948.8|30968|30948|30968.8|30948.8|30967.9|30947.9|8
1644302870000|2022-02-08 06:47:50|30968.4|30948.4|30969.3|30949.3|30969.4|30949.4|30968.3|30948.3|8
1644302880000|2022-02-08 06:48:00|30969.2|30949.2|30969.3|30949.3|30969.6|30949.6|30969.2|30949.2|4
1644302890000|2022-02-08 06:48:10|30968.7|30948.7|30987.4|30937.4|30987.4|30951.6|30968.7|30934|14
1644302900000|2022-02-08 06:48:20|30986.8|30936.8|30984.3|30934.3|30986.8|30950.4|30970|30933.4|23
1644302910000|2022-02-08 06:48:30|30984.7|30934.7|30984.2|30934.2|30984.8|30934.8|30983.7|30933.7|17
1644302920000|2022-02-08 06:48:40|30970.2|30950.2|30971.1|30951.1|30971.4|30951.4|30969.5|30949.5|11
1644302930000|2022-02-08 06:48:50|30971|30951|30985.8|30935.8|30986|30951|30970.8|30935.5|11
1644302940000|2022-02-08 06:49:00|30986|30936|30972.2|30952.2|30986.2|30952.4|30970.8|30935.6|14
1644302950000|2022-02-08 06:49:10|30972.3|30952.3|30972|30952|30972.3|30952.3|30972|30952|7
1644302960000|2022-02-08 06:49:20|30972.2|30952.2|30974.1|30954.1|30974.1|30954.1|30971.7|30951.7|16
1644302970000|2022-02-08 06:49:30|30974|30954|30974.4|30954.4|30974.4|30954.4|30973.4|30953.4|18
1644302980000|2022-02-08 06:49:40|30973.8|30953.8|30974|30954|30974.2|30954.2|30973.5|30953.5|15
1644302990000|2022-02-08 06:49:50|30974.1|30954.1|30973.6|30953.6|30974.8|30954.8|30973.4|30953.4|14
1644303000000|2022-02-08 06:50:00|30973.7|30953.7|30972.3|30952.3|30973.7|30953.7|30971.9|30951.9|10
1644303010000|2022-02-08 06:50:10|30972.2|30952.2|30986.3|30936.3|30986.3|30952.2|30971.6|30936.1|8
1644303020000|2022-02-08 06:50:20|30986.5|30936.5|30986.5|30936.5|30987.4|30937.4|30986.1|30936.1|15
1644303030000|2022-02-08 06:50:30|30986.4|30936.4|30986.4|30936.4|30986.9|30936.9|30986.4|30936.4|10
1644303040000|2022-02-08 06:50:40|30985.7|30935.7|30986.9|30936.9|30987.1|30953.4|30973|30935.7|16
1644303050000|2022-02-08 06:50:50|30987|30937|30986.2|30936.2|30987|30952.1|30971.1|30936|12
1644303060000|2022-02-08 06:51:00|30987.3|30937.3|30985.8|30935.8|30987.3|30951.2|30971.1|30935.7|8
1644303070000|2022-02-08 06:51:10|30986.2|30936.2|30985.8|30935.8|30986.9|30936.9|30985.1|30935.1|8
1644303080000|2022-02-08 06:51:20|30985.9|30935.9|30970.6|30950.6|30985.9|30950.6|30970.4|30935.4|7
1644303090000|2022-02-08 06:51:30|30970.4|30950.4|30969.8|30949.8|30970.4|30950.4|30969.6|30949.6|5
1644303100000|2022-02-08 06:51:40|30969.7|30949.7|30969.6|30949.6|30970.2|30950.2|30968.4|30948.4|13
1644303110000|2022-02-08 06:51:50|30969.9|30949.9|30984.1|30934.1|30984.1|30950|30969.8|30934|6
1644303120000|2022-02-08 06:52:00|30984.8|30934.8|30983.8|30933.8|30985.2|30935.2|30983.8|30933.8|10
1644303130000|2022-02-08 06:52:10|30984|30934|30985.1|30935.1|30985.3|30935.3|30983.8|30933.8|8
1644303140000|2022-02-08 06:52:20|30984.8|30934.8|30984.7|30934.7|30985|30935|30984.3|30934.3|9
1644303150000|2022-02-08 06:52:30|30984.6|30934.6|30970.5|30950.5|30984.6|30950.5|30970.2|30933.9|7
1644303160000|2022-02-08 06:52:40|30970.3|30950.3|30982.7|30932.7|30984.8|30950.4|30970.3|30932.7|13
1644303170000|2022-02-08 06:52:50|30982.9|30932.9|30983.4|30933.4|30984.5|30949|30969|30932.6|11
1644303180000|2022-02-08 06:53:00|30983.5|30933.5|30968|30948|30983.5|30948|30967.6|30931|8
1644303190000|2022-02-08 06:53:10|30967.9|30947.9|30970|30950|30970|30950|30967.9|30947.9|8
1644303200000|2022-02-08 06:53:20|30970.3|30950.3|30969.7|30949.7|30970.3|30950.3|30969.7|30949.7|10
1644303210000|2022-02-08 06:53:30|30969.6|30949.6|30968.7|30948.7|30985.1|30949.9|30968.3|30933.1|17
1644303220000|2022-02-08 06:53:40|30969|30949|30969.6|30949.6|30969.6|30949.6|30968.8|30948.8|9
1644303230000|2022-02-08 06:53:50|30969.5|30949.5|30984|30934|30985.2|30949.7|30969|30933.9|13
1644303240000|2022-02-08 06:54:00|30983.9|30933.9|30984.5|30934.5|30984.6|30934.6|30983.9|30933.9|6
1644303250000|2022-02-08 06:54:10|30984.3|30934.3|30970.2|30950.2|30984.8|30950.2|30970.2|30934|6
1644303260000|2022-02-08 06:54:20|30970.1|30950.1|30984|30934|30984.3|30950.2|30969.6|30934|12
1644303270000|2022-02-08 06:54:30|30984.5|30934.5|30969.9|30949.9|30985.3|30949.9|30968.8|30934.5|9
1644303280000|2022-02-08 06:54:40|30969.6|30949.6|30985.4|30935.4|30985.4|30951.2|30969.6|30934.8|12
1644303290000|2022-02-08 06:54:50|30985|30935|30986|30936|30986|30936|30984.9|30934.9|12
1644303300000|2022-02-08 06:55:00|30985.6|30935.6|30985.3|30935.3|30985.9|30935.9|30985.3|30935.3|7
1644303310000|2022-02-08 06:55:10|30970.9|30950.9|30969.9|30949.9|30971.2|30951.2|30969.9|30949.9|9
1644303320000|2022-02-08 06:55:20|30969.4|30949.4|30985.3|30935.3|30985.3|30950.5|30968.9|30935.3|13
1644303330000|2022-02-08 06:55:30|30985.5|30935.5|30970.5|30950.5|30986.2|30950.9|30969.9|30935.5|7
1644303340000|2022-02-08 06:55:40|30970.3|30950.3|30985.9|30935.9|30987|30951.6|30968.9|30934.8|18
1644303350000|2022-02-08 06:55:50|30985.6|30935.6|30985.8|30935.8|30986.4|30936.4|30985.4|30935.4|16
1644303360000|2022-02-08 06:56:00|30986.2|30936.2|30985.8|30935.8|30986.2|30936.2|30985.3|30935.3|9
1644303370000|2022-02-08 06:56:10|30986.3|30936.3|30970.3|30950.3|30986.3|30951.4|30970.1|30935.6|16
1644303380000|2022-02-08 06:56:20|30969.9|30949.9|30970.5|30950.5|30970.5|30950.5|30969.4|30949.4|4
1644303390000|2022-02-08 06:56:30|30970.9|30950.9|30969.9|30949.9|30984.3|30950.9|30968.7|30932.3|20
1644303400000|2022-02-08 06:56:40|30972|30952|30972.1|30952.1|30987.3|30952.1|30972|30935.4|17
1644303410000|2022-02-08 06:56:50|30972.4|30952.4|30986.7|30936.7|30986.8|30952.4|30971.9|30936.5|10
1644303420000|2022-02-08 06:57:00|30986.4|30936.4|30987|30937|30987|30937|30986.3|30936.3|5
1644303430000|2022-02-08 06:57:10|30987.1|30937.1|30974.6|30954.6|30987.1|30954.6|30970.8|30935.7|17
1644303440000|2022-02-08 06:57:20|30974.9|30954.9|30975.4|30955.4|30990|30955.4|30974.8|30939|9
1644303450000|2022-02-08 06:57:30|30974.4|30954.4|30974.5|30954.5|30990.3|30955.1|30974.2|30939.3|14
1644303460000|2022-02-08 06:57:40|30974.6|30954.6|30974.1|30954.1|30974.7|30954.7|30973.8|30953.8|8
1644303470000|2022-02-08 06:57:50|30974|30954|30974|30954|30974|30954|30973.1|30953.1|8
1644303480000|2022-02-08 06:58:00|30973.9|30953.9|30972.9|30952.9|30973.9|30953.9|30972.7|30952.7|9
1644303490000|2022-02-08 06:58:10|30972.1|30952.1|30971.6|30951.6|30987|30952.1|30971.3|30937|14
1644303500000|2022-02-08 06:58:20|30971.5|30951.5|30984.4|30934.4|30984.5|30951.5|30969.2|30933.5|17
1644303510000|2022-02-08 06:58:30|30984.3|30934.3|30967.8|30947.8|30984.3|30948.4|30967.7|30933.4|16
1644303520000|2022-02-08 06:58:40|30967.9|30947.9|30968.1|30948.1|30968.1|30948.1|30967.6|30947.6|8
1644303530000|2022-02-08 06:58:50|30968.2|30948.2|30967.5|30947.5|30968.2|30948.2|30967.1|30947.1|9
1644303540000|2022-02-08 06:59:00|30983.3|30933.3|30983.1|30933.1|30983.3|30933.3|30982.2|30932.2|15
1644303550000|2022-02-08 06:59:10|30982.9|30932.9|30984.5|30934.5|30984.6|30949.9|30967.7|30932.5|15
1644303560000|2022-02-08 06:59:20|30984.6|30934.6|30984.8|30934.8|30985.4|30935.4|30984.3|30934.3|14
1644303570000|2022-02-08 06:59:30|30984.9|30934.9|30970.1|30950.1|30985.1|30950.5|30970|30934.9|12
1644303580000|2022-02-08 06:59:40|30970.2|30950.2|30970|30950|30970.2|30950.2|30970|30950|8
1644303590000|2022-02-08 06:59:50|30970.1|30950.1|30987|30937|30991|30952.2|30970.1|30932|20
1644303600000|2022-02-08 07:00:00|30971.9|30951.9|30976|30956|30977.1|30957.1|30971.9|30951.9|26
1644303610000|2022-02-08 07:00:10|30973.2|30953.2|30969.2|30949.2|30973.2|30953.2|30969.2|30949.2|25
1644303620000|2022-02-08 07:00:20|30974|30954|30971|30951|30974|30954|30970.7|30950.7|26
1644303630000|2022-02-08 07:00:30|30971.2|30951.2|30976.7|30956.7|30978|30958|30969.7|30949.7|24
1644303640000|2022-02-08 07:00:40|30976.2|30956.2|30976.5|30956.5|30976.5|30956.5|30974.8|30954.8|24
1644303650000|2022-02-08 07:00:50|30976.4|30956.4|30973.8|30953.8|30977.5|30957.5|30973.6|30953.6|20
1644303660000|2022-02-08 07:01:00|30973.9|30953.9|30974.2|30954.2|30974.6|30954.6|30970.1|30950.1|25
1644303670000|2022-02-08 07:01:10|30973.5|30953.5|30973.9|30953.9|30974.2|30954.2|30972.8|30952.8|18
1644303680000|2022-02-08 07:01:20|30973|30953|30978|30958|30978|30958|30973|30953|15
1644303690000|2022-02-08 07:01:30|30978.4|30958.4|30977|30957|30979|30959|30976.6|30956.6|29
1644303700000|2022-02-08 07:01:40|30978.2|30958.2|30978.6|30958.6|30978.6|30958.6|30977.4|30957.4|17
1644303710000|2022-02-08 07:01:50|30978.1|30958.1|30977.3|30957.3|30978.8|30958.8|30976.8|30956.8|14
1644303720000|2022-02-08 07:02:00|30977.6|30957.6|30976.1|30956.1|30977.6|30957.6|30975.8|30955.8|17
1644303730000|2022-02-08 07:02:10|30975.9|30955.9|30975.4|30955.4|30980|30960|30975|30955|20
1644303740000|2022-02-08 07:02:20|30975.7|30955.7|30975.7|30955.7|30979.3|30959.3|30975.5|30955.5|20
1644303750000|2022-02-08 07:02:30|30975.9|30955.9|30976.3|30956.3|30976.9|30956.9|30975.1|30955.1|17
1644303760000|2022-02-08 07:02:40|30976|30956|30976.1|30956.1|30977.1|30957.1|30975.7|30955.7|15
1644303770000|2022-02-08 07:02:50|30976.6|30956.6|30976.3|30956.3|30977.8|30957.8|30975.4|30955.4|13
1644303780000|2022-02-08 07:03:00|30975.2|30955.2|30972.8|30952.8|30977.3|30957.3|30972.2|30952.2|23
1644303790000|2022-02-08 07:03:10|30973.1|30953.1|30973.3|30953.3|30975|30955|30971.9|30951.9|20
1644303800000|2022-02-08 07:03:20|30974.9|30954.9|30973|30953|30975|30955|30972.2|30952.2|12
1644303810000|2022-02-08 07:03:30|30973.3|30953.3|30973.2|30953.2|30973.8|30953.8|30972.7|30952.7|11
1644303820000|2022-02-08 07:03:40|30973.3|30953.3|30972.3|30952.3|30973.8|30953.8|30971.7|30951.7|9
1644303830000|2022-02-08 07:03:50|30972.1|30952.1|30972.3|30952.3|30972.9|30952.9|30971.3|30951.3|15
1644303840000|2022-02-08 07:04:00|30971.2|30951.2|30972.4|30952.4|30973.8|30953.8|30970|30950|18
1644303850000|2022-02-08 07:04:10|30971.5|30951.5|30975.5|30955.5|30975.8|30955.8|30971.5|30951.5|14
1644303860000|2022-02-08 07:04:20|30974.5|30954.5|30972.7|30952.7|30974.8|30954.8|30972.6|30952.6|27
1644303870000|2022-02-08 07:04:30|30973.1|30953.1|30974|30954|30974.7|30954.7|30973.1|30953.1|10
1644303880000|2022-02-08 07:04:40|30974.5|30954.5|30971.3|30951.3|30974.6|30954.6|30968.6|30948.6|17
1644303890000|2022-02-08 07:04:50|30971|30951|30970.7|30950.7|30971|30951|30969.9|30949.9|18
1644303900000|2022-02-08 07:05:00|30969.7|30949.7|30969.9|30949.9|30971.7|30951.7|30968.7|30948.7|10
1644303910000|2022-02-08 07:05:10|30969.6|30949.6|30970.3|30950.3|30973.4|30953.4|30969.6|30949.6|16
1644303920000|2022-02-08 07:05:20|30970.4|30950.4|30970.9|30950.9|30972.9|30952.9|30970.1|30950.1|14
1644303930000|2022-02-08 07:05:30|30971.2|30951.2|30971.9|30951.9|30971.9|30951.9|30969.9|30949.9|7
1644303940000|2022-02-08 07:05:40|30970.5|30950.5|30972.4|30952.4|30973.7|30953.7|30967.8|30947.8|16
1644303950000|2022-02-08 07:05:50|30972.9|30952.9|30972.9|30952.9|30972.9|30952.9|30972.6|30952.6|5
1644303960000|2022-02-08 07:06:00|30973.4|30953.4|30973.9|30953.9|30975.8|30955.8|30973.2|30953.2|12
1644303970000|2022-02-08 07:06:10|30974|30954|30974.2|30954.2|30974.4|30954.4|30974|30954|3
1644303980000|2022-02-08 07:06:20|30974.1|30954.1|30972.9|30952.9|30974.1|30954.1|30971.4|30951.4|14
1644303990000|2022-02-08 07:06:30|30972.8|30952.8|30973|30953|30974.1|30954.1|30970.9|30950.9|14
1644304000000|2022-02-08 07:06:40|30972.9|30952.9|30973.9|30953.9|30974.4|30954.4|30970.5|30950.5|18
1644304010000|2022-02-08 07:06:50|30973.4|30953.4|30974.4|30954.4|30975.2|30955.2|30972.6|30952.6|12
1644304020000|2022-02-08 07:07:00|30975|30955|30975.7|30955.7|30975.7|30955.7|30973.7|30953.7|15
1644304030000|2022-02-08 07:07:10|30975.4|30955.4|30975.7|30955.7|30976.1|30956.1|30975.4|30955.4|10
1644304040000|2022-02-08 07:07:20|30975.3|30955.3|30975.7|30955.7|30976|30956|30973.9|30953.9|12
1644304050000|2022-02-08 07:07:30|30975.6|30955.6|30974.2|30954.2|30975.6|30955.6|30972.7|30952.7|8
1644304060000|2022-02-08 07:07:40|30974.5|30954.5|30974.9|30954.9|30974.9|30954.9|30974.2|30954.2|10
1644304070000|2022-02-08 07:07:50|30975|30955|30974.5|30954.5|30975.6|30955.6|30973.3|30953.3|12
1644304080000|2022-02-08 07:08:00|30974.6|30954.6|30974|30954|30974.7|30954.7|30973.8|30953.8|8
1644304090000|2022-02-08 07:08:10|30974.2|30954.2|30975.7|30955.7|30975.7|30955.7|30974.1|30954.1|15
1644304100000|2022-02-08 07:08:20|30975.5|30955.5|30974.9|30954.9|30976.2|30956.2|30973.3|30953.3|18
1644304110000|2022-02-08 07:08:30|30976|30956|30975.3|30955.3|30976|30956|30974.5|30954.5|18
1644304120000|2022-02-08 07:08:40|30975.4|30955.4|30973.7|30953.7|30976.1|30956.1|30971.5|30951.5|19
1644304130000|2022-02-08 07:08:50|30972|30952|30973.6|30953.6|30973.9|30953.9|30972|30952|8
1644304140000|2022-02-08 07:09:00|30973.3|30953.3|30971.2|30951.2|30973.3|30953.3|30969.5|30949.5|14
1644304150000|2022-02-08 07:09:10|30971.3|30951.3|30972.6|30952.6|30973|30953|30971.3|30951.3|10
1644304160000|2022-02-08 07:09:20|30973.1|30953.1|30973.3|30953.3|30973.8|30953.8|30972.9|30952.9|11
1644304170000|2022-02-08 07:09:30|30973.4|30953.4|30974.1|30954.1|30974.9|30954.9|30973.3|30953.3|10
1644304180000|2022-02-08 07:09:40|30976|30956|30974.6|30954.6|30976.8|30956.8|30974|30954|18
1644304190000|2022-02-08 07:09:50|30974.5|30954.5|30977.5|30957.5|30978.1|30958.1|30974.5|30954.5|19
1644304200000|2022-02-08 07:10:00|30977.8|30957.8|30977.7|30957.7|30980|30960|30976.8|30956.8|20
1644304210000|2022-02-08 07:10:10|30977.6|30957.6|30977.8|30957.8|30978.2|30958.2|30977.5|30957.5|15
1644304220000|2022-02-08 07:10:20|30978.3|30958.3|30978.5|30958.5|30978.6|30958.6|30977.7|30957.7|13
1644304230000|2022-02-08 07:10:30|30978.2|30958.2|30979.6|30959.6|30982.1|30962.1|30977.3|30957.3|18
1644304240000|2022-02-08 07:10:40|30978.3|30958.3|30980|30960|30980|30960|30977.7|30957.7|13
1644304250000|2022-02-08 07:10:50|30979.2|30959.2|30979.6|30959.6|30982|30962|30977.3|30957.3|18
1644304260000|2022-02-08 07:11:00|30980.1|30960.1|30980.9|30960.9|30981.1|30961.1|30979.5|30959.5|16
1644304270000|2022-02-08 07:11:10|30981.1|30961.1|30979.8|30959.8|30981.3|30961.3|30979.4|30959.4|11
1644304280000|2022-02-08 07:11:20|30983.7|30963.7|30982.2|30962.2|30984.3|30964.3|30981.2|30961.2|10
1644304290000|2022-02-08 07:11:30|30982.3|30962.3|30980.2|30960.2|30982.3|30962.3|30979.5|30959.5|8
1644304300000|2022-02-08 07:11:40|30980.5|30960.5|30980.8|30960.8|30981.5|30961.5|30980.2|30960.2|11
1644304310000|2022-02-08 07:11:50|30980.7|30960.7|30980.9|30960.9|30981|30961|30979|30959|11
1644304320000|2022-02-08 07:12:00|30981.2|30961.2|30980.7|30960.7|30981.4|30961.4|30980.6|30960.6|8
1644304330000|2022-02-08 07:12:10|30981.2|30961.2|30979.7|30959.7|30981.2|30961.2|30979.3|30959.3|10
1644304340000|2022-02-08 07:12:20|30978.8|30958.8|30978.8|30958.8|30981|30961|30978.2|30958.2|16
1644304350000|2022-02-08 07:12:30|30979.2|30959.2|30980.3|30960.3|30980.6|30960.6|30979.2|30959.2|17
1644304360000|2022-02-08 07:12:40|30980.1|30960.1|30978.7|30958.7|30980.8|30960.8|30978.7|30958.7|8
1644304370000|2022-02-08 07:12:50|30978.8|30958.8|30979.8|30959.8|30979.9|30959.9|30978.5|30958.5|18
1644304380000|2022-02-08 07:13:00|30979.3|30959.3|30979.8|30959.8|30980|30960|30976.9|30956.9|21
1644304390000|2022-02-08 07:13:10|30978.2|30958.2|30977.7|30957.7|30980.3|30960.3|30977.7|30957.7|17
1644304400000|2022-02-08 07:13:20|30978.4|30958.4|30982.8|30962.8|30984.8|30964.8|30978.1|30958.1|20
1644304410000|2022-02-08 07:13:30|30983.6|30963.6|31005.3|30955.3|31006.2|30974.4|30983.6|30955.3|35
1644304420000|2022-02-08 07:13:40|31007.3|30957.3|31005.5|30985.5|31007.3|30985.7|30990.4|30957.3|36
1644304430000|2022-02-08 07:13:50|31005.9|30985.9|31003|30983|31008.6|30988.6|31001.7|30981.7|33
1644304440000|2022-02-08 07:14:00|31002.9|30982.9|31005.2|30985.2|31006.7|30986.7|31002.4|30982.4|26
1644304450000|2022-02-08 07:14:10|31004.4|30984.4|31008.6|30988.6|31008.6|30988.6|31004.4|30984.4|23
1644304460000|2022-02-08 07:14:20|31009.1|30989.1|31004.6|30984.6|31009.1|30989.1|31004.5|30984.5|36
1644304470000|2022-02-08 07:14:30|31004.4|30984.4|31005.9|30985.9|31021.2|30986|31003.1|30969.1|30
1644304480000|2022-02-08 07:14:40|31006|30986|31009.3|30989.3|31024.6|30989.7|31006|30973.2|31
1644304490000|2022-02-08 07:14:50|31008.5|30988.5|31009.7|30989.7|31010.3|30990.3|31008.5|30988.5|23
1644304500000|2022-02-08 07:15:00|31009.6|30989.6|31017.9|30997.9|31034.9|31000.4|31009.6|30984.4|34
1644304510000|2022-02-08 07:15:10|31018.1|30998.1|31021.1|31001.1|31023.3|31003.3|31017.7|30997.7|34
1644304520000|2022-02-08 07:15:20|31021.3|31001.3|31015.4|30995.4|31021.6|31001.6|31015.4|30995.4|26
1644304530000|2022-02-08 07:15:30|31015.9|30995.9|31013.8|30993.8|31017.2|30997.2|31013.8|30993.8|29
1644304540000|2022-02-08 07:15:40|31013.9|30993.9|31010.5|30990.5|31030.7|30993.9|31010.1|30977.4|27
1644304550000|2022-02-08 07:15:50|31010.2|30990.2|31011.8|30991.8|31024.8|30991.8|31008|30974.1|29
1644304560000|2022-02-08 07:16:00|31011.7|30991.7|31010.7|30990.7|31026.4|30991.9|31009.6|30975.6|26
1644304570000|2022-02-08 07:16:10|31009.7|30989.7|31008.9|30988.9|31011.7|30991.7|31008.4|30988.4|22
1644304580000|2022-02-08 07:16:20|31008.8|30988.8|31008.2|30988.2|31009.3|30989.3|31008.1|30988.1|13
1644304590000|2022-02-08 07:16:30|31009.3|30989.3|31005.7|30985.7|31009.7|30989.7|31005.7|30985.7|25
1644304600000|2022-02-08 07:16:40|31005.5|30985.5|31008.8|30988.8|31008.8|30988.8|31005.4|30985.4|19
1644304610000|2022-02-08 07:16:50|31008.6|30988.6|31007.4|30987.4|31008.7|30988.7|31006.8|30986.8|23
1644304620000|2022-02-08 07:17:00|31007.1|30987.1|31006.2|30986.2|31008.1|30988.1|31005|30985|32
1644304630000|2022-02-08 07:17:10|31006.3|30986.3|31003.1|30983.1|31007.1|30987.1|31002.5|30982.5|28
1644304640000|2022-02-08 07:17:20|31001.7|30981.7|31001.2|30981.2|31003.7|30983.7|31001.2|30981.2|25
1644304650000|2022-02-08 07:17:30|31000.8|30980.8|30999.2|30979.2|31001.3|30981.3|30998.1|30978.1|27
1644304660000|2022-02-08 07:17:40|30999.1|30979.1|30996.8|30976.8|31012.4|30979.5|30995.5|30960.8|23
1644304670000|2022-02-08 07:17:50|30996.9|30976.9|30994.7|30974.7|30997.7|30977.7|30994.1|30974.1|22
1644304680000|2022-02-08 07:18:00|30994.4|30974.4|30993.6|30973.6|30994.9|30974.9|30992.3|30972.3|22
1644304690000|2022-02-08 07:18:10|30993.7|30973.7|30996|30976|30996|30976|30992.9|30972.9|13
1644304700000|2022-02-08 07:18:20|30996.1|30976.1|30998.2|30978.2|30998.6|30978.6|30996.1|30976.1|28
1644304710000|2022-02-08 07:18:30|30998.4|30978.4|30996.7|30976.7|30998.4|30978.4|30996.3|30976.3|23
1644304720000|2022-02-08 07:18:40|30996.6|30976.6|30996.6|30976.6|30997.2|30977.2|30996.2|30976.2|15
1644304730000|2022-02-08 07:18:50|30999.1|30979.1|30994.5|30974.5|30999.1|30979.1|30994.2|30974.2|23
1644304740000|2022-02-08 07:19:00|30994.8|30974.8|30996.4|30976.4|30997.6|30977.6|30994.8|30974.8|24
1644304750000|2022-02-08 07:19:10|30996.5|30976.5|30995.9|30975.9|30997.3|30977.3|30993.7|30973.7|19
1644304760000|2022-02-08 07:19:20|30996.9|30976.9|30996.8|30976.8|30997.7|30977.7|30996.5|30976.5|16
1644304770000|2022-02-08 07:19:30|30996.6|30976.6|30994.2|30974.2|30996.8|30976.8|30993.6|30973.6|19
1644304780000|2022-02-08 07:19:40|30994.9|30974.9|30995.2|30975.2|30997.3|30977.3|30994.3|30974.3|19
1644304790000|2022-02-08 07:19:50|30995|30975|31009.3|30959.3|31009.7|30975.2|30993.5|30959|19
1644304800000|2022-02-08 07:20:00|30993.7|30973.7|30994.6|30974.6|30994.8|30974.8|30993|30973|17
1644304810000|2022-02-08 07:20:10|30994.8|30974.8|30993.8|30973.8|30995.4|30975.4|30993.6|30973.6|15
1644304820000|2022-02-08 07:20:20|30993.6|30973.6|31008.6|30958.6|31008.6|30975.5|30991.8|30958.1|14
1644304830000|2022-02-08 07:20:30|31007.6|30957.6|30994.7|30974.7|31009|30974.7|30992.9|30957.6|19
1644304840000|2022-02-08 07:20:40|30994.4|30974.4|30996.5|30976.5|30996.5|30976.5|30994.1|30974.1|13
1644304850000|2022-02-08 07:20:50|30996.4|30976.4|30997|30977|31012.9|30977.1|30996.3|30962|15
1644304860000|2022-02-08 07:21:00|30996.5|30976.5|30997.3|30977.3|30997.3|30977.3|30996.3|30976.3|16
1644304870000|2022-02-08 07:21:10|30997.2|30977.2|30999.3|30979.3|30999.3|30979.3|30995.6|30975.6|16
1644304880000|2022-02-08 07:21:20|30998|30978|30999.5|30979.5|31000.3|30980.3|30998|30978|26
1644304890000|2022-02-08 07:21:30|30999.8|30979.8|30998|30978|30999.8|30979.8|30997|30977|15
1644304900000|2022-02-08 07:21:40|30997.7|30977.7|30996.1|30976.1|30997.8|30977.8|30992.6|30972.6|20
1644304910000|2022-02-08 07:21:50|30996.6|30976.6|31000.3|30980.3|31000.3|30980.3|30996.2|30976.2|27
1644304920000|2022-02-08 07:22:00|31000.1|30980.1|30998.1|30978.1|31000.4|30980.4|30996.3|30976.3|17
1644304930000|2022-02-08 07:22:10|30997.9|30977.9|30994.6|30974.6|31009.8|30979.6|30994|30959.8|20
1644304940000|2022-02-08 07:22:20|30993.8|30973.8|30994.5|30974.5|30994.9|30974.9|30993.8|30973.8|14
1644304950000|2022-02-08 07:22:30|30994.3|30974.3|30993.4|30973.4|30994.5|30974.5|30993.1|30973.1|16
1644304960000|2022-02-08 07:22:40|30993.6|30973.6|30994|30974|30994.1|30974.1|30993.3|30973.3|12
1644304970000|2022-02-08 07:22:50|30993.8|30973.8|30998|30978|30998|30978|30993.7|30973.7|14
1644304980000|2022-02-08 07:23:00|30996.3|30976.3|30995.9|30975.9|30997.4|30977.4|30995.9|30975.9|24
1644304990000|2022-02-08 07:23:10|30996.3|30976.3|30996.9|30976.9|30997|30977|30995.8|30975.8|14
1644305000000|2022-02-08 07:23:20|30996.3|30976.3|30998.4|30978.4|30999|30979|30996.2|30976.2|20
1644305010000|2022-02-08 07:23:30|30998.3|30978.3|30994.8|30974.8|31014|30978.3|30994.1|30960|28
1644305020000|2022-02-08 07:23:40|30996.4|30976.4|30995.6|30975.6|30998.5|30978.5|30994|30974|26
1644305030000|2022-02-08 07:23:50|30996.3|30976.3|31001.7|30981.7|31003.1|30983.1|30995.8|30975.8|28
1644305040000|2022-02-08 07:24:00|31001.6|30981.6|31006.2|30986.2|31006.2|30986.2|31001.2|30981.2|27
1644305050000|2022-02-08 07:24:10|31006.7|30986.7|31005.6|30985.6|31006.7|30986.7|31004.9|30984.9|24
1644305060000|2022-02-08 07:24:20|31004.4|30984.4|31002.3|30982.3|31019.6|30984.9|31002|30969.6|25
1644305070000|2022-02-08 07:24:30|31002.4|30982.4|31001.3|30981.3|31003.1|30983.1|31000.7|30980.7|16
1644305080000|2022-02-08 07:24:40|31000.9|30980.9|31002.3|30982.3|31002.3|30982.3|31000.2|30980.2|17
1644305090000|2022-02-08 07:24:50|31000|30980|31000|30980|31002.7|30982.7|30999.8|30979.8|20
1644305100000|2022-02-08 07:25:00|31014.5|30964.5|30999.5|30979.5|31014.5|30982.8|30999.5|30964.5|20
1644305110000|2022-02-08 07:25:10|30999.2|30979.2|31000.1|30980.1|31002.5|30982.5|30999.1|30979.1|20
1644305120000|2022-02-08 07:25:20|30999.8|30979.8|30998.8|30978.8|31001.2|30981.2|30998.7|30978.7|15
1644305130000|2022-02-08 07:25:30|30998.9|30978.9|31001.7|30981.7|31002.2|30982.2|30998|30978|21
1644305140000|2022-02-08 07:25:40|31001.8|30981.8|30998.8|30978.8|31013.4|30983.5|30997.1|30962.5|25
1644305150000|2022-02-08 07:25:50|30998.2|30978.2|30996.2|30976.2|30998.6|30978.6|30995.9|30975.9|26
1644305160000|2022-02-08 07:26:00|30996.6|30976.6|31000.2|30980.2|31013|30981|30995.9|30962.5|22
1644305170000|2022-02-08 07:26:10|31000.1|30980.1|31000.5|30980.5|31002.4|30982.4|30998.5|30978.5|20
1644305180000|2022-02-08 07:26:20|31000.6|30980.6|31007.5|30987.5|31007.5|30987.5|30999.6|30979.6|13
1644305190000|2022-02-08 07:26:30|31010|30990|31008.9|30988.9|31029.3|30993.2|31005.9|30976.9|24
1644305200000|2022-02-08 07:26:40|31008.8|30988.8|31030.6|30980.6|31031|30995.5|31008.8|30979.3|24
1644305210000|2022-02-08 07:26:50|31029.9|30979.9|31015.1|30995.1|31030|30995.2|31011.4|30978.5|23
1644305220000|2022-02-08 07:27:00|31015.2|30995.2|31015.1|30995.1|31016.7|30996.7|31015|30995|17
1644305230000|2022-02-08 07:27:10|31015.7|30995.7|31018.2|30998.2|31018.2|30998.2|31015.2|30995.2|23
1644305240000|2022-02-08 07:27:20|31017.7|30997.7|31018.9|30998.9|31020.1|31000.1|31015.9|30995.9|22
1644305250000|2022-02-08 07:27:30|31019|30999|31018.8|30998.8|31020.4|31000.4|31018.8|30998.8|17
1644305260000|2022-02-08 07:27:40|31019|30999|31026.5|31006.5|31051|31008.4|31018.4|30988.4|21
1644305270000|2022-02-08 07:27:50|31044.5|30994.5|31029|31009|31044.5|31011.5|31027.9|30993.6|32
1644305280000|2022-02-08 07:28:00|31029.7|31009.7|31034.4|31014.4|31034.6|31014.6|31029.1|31009.1|29
1644305290000|2022-02-08 07:28:10|31033.7|31013.7|31034.8|31014.8|31035|31015|31033.7|31013.7|20
1644305300000|2022-02-08 07:28:20|31034.5|31014.5|31036.5|31016.5|31036.6|31016.6|31034.5|31014.5|18
1644305310000|2022-02-08 07:28:30|31036.4|31016.4|31037.1|31017.1|31037.2|31017.2|31036.1|31016.1|21
1644305320000|2022-02-08 07:28:40|31036.6|31016.6|31039.6|31019.6|31040.3|31020.3|31036.6|31016.6|24
1644305330000|2022-02-08 07:28:50|31040.1|31020.1|31037.3|31017.3|31052.2|31021|31035.3|30999.5|29
1644305340000|2022-02-08 07:29:00|31035.4|31015.4|31037.6|31017.6|31052.2|31018.8|31035.4|31000.7|28
1644305350000|2022-02-08 07:29:10|31038|31018|31037.5|31017.5|31039.1|31019.1|31037.2|31017.2|15
1644305360000|2022-02-08 07:29:20|31037.2|31017.2|31039.2|31019.2|31039.2|31019.2|31037.1|31017.1|15
1644305370000|2022-02-08 07:29:30|31039.7|31019.7|31042.1|31022.1|31056.8|31024.1|31039.7|31006.8|29
1644305380000|2022-02-08 07:29:40|31042|31022|31042.9|31022.9|31044.5|31024.5|31042|31022|18
1644305390000|2022-02-08 07:29:50|31043|31023|31042.6|31022.6|31044.6|31024.6|31042.3|31022.3|24
1644305400000|2022-02-08 07:30:00|31042.8|31022.8|31039.1|31019.1|31042.8|31022.8|31037.9|31017.9|32
1644305410000|2022-02-08 07:30:10|31038.9|31018.9|31039.8|31019.8|31040.2|31020.2|31038.9|31018.9|20
1644305420000|2022-02-08 07:30:20|31039.6|31019.6|31045|31025|31047.9|31027.9|31039.5|31019.5|30
1644305430000|2022-02-08 07:30:30|31045.1|31025.1|31043.7|31023.7|31045.1|31025.1|31042.9|31022.9|33
1644305440000|2022-02-08 07:30:40|31044.3|31024.3|31044.5|31024.5|31045.1|31025.1|31044.2|31024.2|29
1644305450000|2022-02-08 07:30:50|31044.3|31024.3|31046.1|31026.1|31046.5|31026.5|31044|31024|25
1644305460000|2022-02-08 07:31:00|31046|31026|31044.2|31024.2|31046.3|31026.3|31042.1|31022.1|32
1644305470000|2022-02-08 07:31:10|31044.1|31024.1|31044.6|31024.6|31044.8|31024.8|31043.2|31023.2|22
1644305480000|2022-02-08 07:31:20|31044.7|31024.7|31043.6|31023.6|31045|31025|31042.6|31022.6|25
1644305490000|2022-02-08 07:31:30|31044.5|31024.5|31038.7|31018.7|31044.5|31024.5|31038.7|31018.7|28
1644305500000|2022-02-08 07:31:40|31038.4|31018.4|31033.2|31013.2|31041.3|31021.3|31033.2|31013.2|36
1644305510000|2022-02-08 07:31:50|31033.4|31013.4|31030.7|31010.7|31033.7|31013.7|31029.9|31009.9|28
1644305520000|2022-02-08 07:32:00|31030.5|31010.5|31028.6|31008.6|31033.1|31013.1|31028.5|31008.5|34
1644305530000|2022-02-08 07:32:10|31028.9|31008.9|31029.1|31009.1|31029.9|31009.9|31026|31006|31
1644305540000|2022-02-08 07:32:20|31029.4|31009.4|31032|31012|31034.2|31014.2|31029.4|31009.4|34
1644305550000|2022-02-08 07:32:30|31032.7|31012.7|31036.7|31016.7|31036.7|31016.7|31032.1|31012.1|33
1644305560000|2022-02-08 07:32:40|31036.5|31016.5|31033.9|31013.9|31037.2|31017.2|31032.2|31012.2|28
1644305570000|2022-02-08 07:32:50|31033.8|31013.8|31045.4|31025.4|31045.4|31025.4|31033.2|31013.2|28
1644305580000|2022-02-08 07:33:00|31041.6|31021.6|31046.4|31026.4|31048.5|31028.5|31041.3|31021.3|34
1644305590000|2022-02-08 07:33:10|31046.5|31026.5|31046.7|31026.7|31047.7|31027.7|31046|31026|28
1644305600000|2022-02-08 07:33:20|31047|31027|31048.1|31028.1|31048.4|31028.4|31046.4|31026.4|21
1644305610000|2022-02-08 07:33:30|31048.7|31028.7|31049.2|31029.2|31050|31030|31048.3|31028.3|24
1644305620000|2022-02-08 07:33:40|31052|31032|31050.2|31030.2|31052.1|31032.1|31049.2|31029.2|30
1644305630000|2022-02-08 07:33:50|31051|31031|31049.5|31029.5|31052.1|31032.1|31048.4|31028.4|28
1644305640000|2022-02-08 07:34:00|31049.1|31029.1|31054|31034|31055.6|31035.6|31048.1|31028.1|30
1644305650000|2022-02-08 07:34:10|31054.3|31034.3|31053.5|31033.5|31058.2|31038.2|31051.8|31031.8|35
1644305660000|2022-02-08 07:34:20|31053|31033|31052.1|31032.1|31056.2|31036.2|31051.7|31031.7|34
1644305670000|2022-02-08 07:34:30|31052.6|31032.6|31053|31033|31055.1|31035.1|31052.5|31032.5|27
1644305680000|2022-02-08 07:34:40|31053.5|31033.5|31054.5|31034.5|31056|31036|31052.6|31032.6|27
1644305690000|2022-02-08 07:34:50|31054.3|31034.3|31051.6|31031.6|31054.3|31034.3|31048.7|31028.7|23
1644305700000|2022-02-08 07:35:00|31050.5|31030.5|31049.4|31029.4|31051.8|31031.8|31048.8|31028.8|25
1644305710000|2022-02-08 07:35:10|31050|31030|31053.4|31033.4|31054.1|31034.1|31048.2|31028.2|26
1644305720000|2022-02-08 07:35:20|31052.9|31032.9|31054.4|31034.4|31056.5|31036.5|31052.9|31032.9|27
1644305730000|2022-02-08 07:35:30|31054.8|31034.8|31053.9|31033.9|31054.8|31034.8|31053.3|31033.3|21
1644305740000|2022-02-08 07:35:40|31053.6|31033.6|31053.4|31033.4|31055.2|31035.2|31047.8|31027.8|25
1644305750000|2022-02-08 07:35:50|31053.1|31033.1|31048.2|31028.2|31053.4|31033.4|31048.2|31028.2|27
1644305760000|2022-02-08 07:36:00|31047.8|31027.8|31047.4|31027.4|31048.7|31028.7|31046.3|31026.3|26
1644305770000|2022-02-08 07:36:10|31047.3|31027.3|31048.1|31028.1|31049.3|31029.3|31047.3|31027.3|19
1644305780000|2022-02-08 07:36:20|31048.3|31028.3|31049.1|31029.1|31049.1|31029.1|31047.8|31027.8|17
1644305790000|2022-02-08 07:36:30|31048.2|31028.2|31050.8|31030.8|31054.1|31034.1|31048.2|31028.2|28
1644305800000|2022-02-08 07:36:40|31051.1|31031.1|31051.8|31031.8|31052.8|31032.8|31050.1|31030.1|24
1644305810000|2022-02-08 07:36:50|31051.3|31031.3|31051.9|31031.9|31053|31033|31050.9|31030.9|26
1644305820000|2022-02-08 07:37:00|31051.8|31031.8|31051.6|31031.6|31054|31034|31051.2|31031.2|22
1644305830000|2022-02-08 07:37:10|31051.4|31031.4|31048.8|31028.8|31052.5|31032.5|31048.4|31028.4|22
1644305840000|2022-02-08 07:37:20|31048.5|31028.5|31047.2|31027.2|31049.1|31029.1|31047|31027|19
1644305850000|2022-02-08 07:37:30|31047.4|31027.4|31049.9|31029.9|31050.2|31030.2|31046.8|31026.8|20
1644305860000|2022-02-08 07:37:40|31050.3|31030.3|31047.2|31027.2|31050.3|31030.3|31046|31026|27
1644305870000|2022-02-08 07:37:50|31046.8|31026.8|31046.5|31026.5|31048.9|31028.9|31046.5|31026.5|20
1644305880000|2022-02-08 07:38:00|31047.8|31027.8|31046.8|31026.8|31049.3|31029.3|31046.1|31026.1|25
1644305890000|2022-02-08 07:38:10|31046.7|31026.7|31048.1|31028.1|31049.1|31029.1|31046.7|31026.7|23
1644305900000|2022-02-08 07:38:20|31048|31028|31043.8|31023.8|31049|31029|31043.4|31023.4|27
1644305910000|2022-02-08 07:38:30|31043.4|31023.4|31038.8|31018.8|31044.6|31024.6|31038.3|31018.3|27
1644305920000|2022-02-08 07:38:40|31038.5|31018.5|31039.7|31019.7|31040.6|31020.6|31038.2|31018.2|23
1644305930000|2022-02-08 07:38:50|31040|31020|31039.9|31019.9|31041.2|31021.2|31039.3|31019.3|28
1644305940000|2022-02-08 07:39:00|31040.3|31020.3|31039.4|31019.4|31040.4|31020.4|31039.1|31019.1|27
1644305950000|2022-02-08 07:39:10|31039.6|31019.6|31041.2|31021.2|31041.9|31021.9|31039.1|31019.1|24
1644305960000|2022-02-08 07:39:20|31041.1|31021.1|31041.6|31021.6|31042.7|31022.7|31039.5|31019.5|28
1644305970000|2022-02-08 07:39:30|31041.7|31021.7|31044.8|31024.8|31044.8|31024.8|31040|31020|22
1644305980000|2022-02-08 07:39:40|31044.3|31024.3|31043.2|31023.2|31044.3|31024.3|31040.5|31020.5|30
1644305990000|2022-02-08 07:39:50|31042.1|31022.1|31042.2|31022.2|31042.9|31022.9|31040.6|31020.6|35
1644306000000|2022-02-08 07:40:00|31043.3|31023.3|31047|31027|31047.4|31027.4|31042.6|31022.6|33
1644306010000|2022-02-08 07:40:10|31046.3|31026.3|31048.7|31028.7|31050.4|31030.4|31045.7|31025.7|33
1644306020000|2022-02-08 07:40:20|31049.1|31029.1|31046.7|31026.7|31050.1|31030.1|31043.2|31023.2|35
1644306030000|2022-02-08 07:40:30|31046.4|31026.4|31046.8|31026.8|31047.2|31027.2|31046.4|31026.4|19
1644306040000|2022-02-08 07:40:40|31046.6|31026.6|31048.3|31028.3|31048.8|31028.8|31046.5|31026.5|24
1644306050000|2022-02-08 07:40:50|31048.4|31028.4|31045.5|31025.5|31048.7|31028.7|31043.9|31023.9|26
1644306060000|2022-02-08 07:41:00|31045.2|31025.2|31040.6|31020.6|31045.2|31025.2|31037.4|31017.4|31
1644306070000|2022-02-08 07:41:10|31040.5|31020.5|31042.3|31022.3|31043.6|31023.6|31040.2|31020.2|23
1644306080000|2022-02-08 07:41:20|31041.9|31021.9|31039.1|31019.1|31042|31022|31037|31017|30
1644306090000|2022-02-08 07:41:30|31038.4|31018.4|31035.5|31015.5|31039.3|31019.3|31033.8|31013.8|32
1644306100000|2022-02-08 07:41:40|31035.9|31015.9|31034.8|31014.8|31036.5|31016.5|31034|31014|21
1644306110000|2022-02-08 07:41:50|31034.7|31014.7|31034.7|31014.7|31037.2|31017.2|31034.4|31014.4|29
1644306120000|2022-02-08 07:42:00|31034.8|31014.8|31032.1|31012.1|31035.7|31015.7|31032.1|31012.1|26
1644306130000|2022-02-08 07:42:10|31031.4|31011.4|31030.4|31010.4|31032.3|31012.3|31030.4|31010.4|28
1644306140000|2022-02-08 07:42:20|31030.6|31010.6|31032.3|31012.3|31032.3|31012.3|31030.6|31010.6|17
1644306150000|2022-02-08 07:42:30|31032.2|31012.2|31024.3|31004.3|31032.2|31012.2|31023|31003|30
1644306160000|2022-02-08 07:42:40|31024.2|31004.2|31018.8|30998.8|31024.2|31004.2|31016.1|30996.1|26
1644306170000|2022-02-08 07:42:50|31017.9|30997.9|31016.3|30996.3|31018.3|30998.3|31016.2|30996.2|27
1644306180000|2022-02-08 07:43:00|31016.4|30996.4|31020.3|31000.3|31020.3|31000.3|31015.5|30995.5|26
1644306190000|2022-02-08 07:43:10|31019.9|30999.9|31015.1|30995.1|31019.9|30999.9|31013.4|30993.4|33
1644306200000|2022-02-08 07:43:20|31015|30995|31014.8|30994.8|31015.6|30995.6|31013.1|30993.1|22
1644306210000|2022-02-08 07:43:30|31014.7|30994.7|31016.8|30996.8|31017|30997|31013.7|30993.7|22
1644306220000|2022-02-08 07:43:40|31016.9|30996.9|31015.1|30995.1|31016.9|30996.9|31015.1|30995.1|23
1644306230000|2022-02-08 07:43:50|31014.9|30994.9|31011.9|30991.9|31015.6|30995.6|31011.5|30991.5|23
1644306240000|2022-02-08 07:44:00|31011|30991|31011.2|30991.2|31013.1|30993.1|31010.6|30990.6|27
1644306250000|2022-02-08 07:44:10|31011|30991|31009.7|30989.7|31011.5|30991.5|31009.6|30989.6|17
1644306260000|2022-02-08 07:44:20|31009.8|30989.8|31010.8|30990.8|31010.9|30990.9|31008.7|30988.7|22
1644306270000|2022-02-08 07:44:30|31011.1|30991.1|31011.1|30991.1|31012.9|30992.9|31010.2|30990.2|22
1644306280000|2022-02-08 07:44:40|31010.9|30990.9|31010.2|30990.2|31012.4|30992.4|31009.4|30989.4|25
1644306290000|2022-02-08 07:44:50|31010.4|30990.4|31006.5|30986.5|31013.5|30993.5|31006.3|30986.3|27
1644306300000|2022-02-08 07:45:00|31006.6|30986.6|31008|30988|31008.3|30988.3|31006.6|30986.6|27
1644306310000|2022-02-08 07:45:10|31007.9|30987.9|31007.5|30987.5|31009.1|30989.1|31007|30987|17
1644306320000|2022-02-08 07:45:20|31007.6|30987.6|31009.9|30989.9|31010.5|30990.5|31007.6|30987.6|20
1644306330000|2022-02-08 07:45:30|31010|30990|31007.1|30987.1|31010|30990|31006.7|30986.7|23
1644306340000|2022-02-08 07:45:40|31006.9|30986.9|31009.1|30989.1|31009.1|30989.1|31006.7|30986.7|13
1644306350000|2022-02-08 07:45:50|31009.2|30989.2|31004.9|30984.9|31010.4|30990.4|31004.3|30984.3|24
1644306360000|2022-02-08 07:46:00|31004.1|30984.1|31004.3|30984.3|31006.3|30986.3|31003.5|30983.5|24
1644306370000|2022-02-08 07:46:10|31004|30984|31006|30986|31007.3|30987.3|31003.9|30983.9|24
1644306380000|2022-02-08 07:46:20|31006.2|30986.2|31006.2|30986.2|31006.5|30986.5|31004.9|30984.9|16
1644306390000|2022-02-08 07:46:30|31006|30986|31007.2|30987.2|31008.7|30988.7|31006|30986|25
1644306400000|2022-02-08 07:46:40|31007.1|30987.1|31008|30988|31008.9|30988.9|31006.9|30986.9|20
1644306410000|2022-02-08 07:46:50|31008.1|30988.1|31008.9|30988.9|31009.1|30989.1|31003.3|30983.3|26
1644306420000|2022-02-08 07:47:00|31007.8|30987.8|31007.1|30987.1|31007.8|30987.8|31005.6|30985.6|23
1644306430000|2022-02-08 07:47:10|31007|30987|31004.9|30984.9|31007.4|30987.4|31004.9|30984.9|20
1644306440000|2022-02-08 07:47:20|31004.8|30984.8|31005.3|30985.3|31005.3|30985.3|31004.1|30984.1|20
1644306450000|2022-02-08 07:47:30|31005.1|30985.1|31006.2|30986.2|31006.7|30986.7|31004.5|30984.5|11
1644306460000|2022-02-08 07:47:40|31006.3|30986.3|31005.7|30985.7|31007.1|30987.1|31005.5|30985.5|22
1644306470000|2022-02-08 07:47:50|31005.8|30985.8|31007.1|30987.1|31007.1|30987.1|31005.8|30985.8|5
1644306480000|2022-02-08 07:48:00|31007.2|30987.2|31006.3|30986.3|31007.6|30987.6|31006.1|30986.1|15
1644306490000|2022-02-08 07:48:10|31006.7|30986.7|31009.2|30989.2|31010.1|30990.1|31006.2|30986.2|14
1644306500000|2022-02-08 07:48:20|31009.4|30989.4|30999.9|30979.9|31009.5|30989.5|30997.1|30977.1|23
1644306510000|2022-02-08 07:48:30|30996.8|30976.8|31002.2|30982.2|31002.2|30982.2|30996.8|30976.8|18
1644306520000|2022-02-08 07:48:40|31003|30983|31005.9|30985.9|31006.6|30986.6|30999.4|30979.4|22
1644306530000|2022-02-08 07:48:50|31005|30985|31006.5|30986.5|31007.5|30987.5|31005|30985|23
1644306540000|2022-02-08 07:49:00|31006.2|30986.2|31004.3|30984.3|31006.5|30986.5|31003.4|30983.4|16
1644306550000|2022-02-08 07:49:10|31004.7|30984.7|31005.4|30985.4|31005.4|30985.4|31004.3|30984.3|15
1644306560000|2022-02-08 07:49:20|31004.7|30984.7|31002.9|30982.9|31004.7|30984.7|31002.1|30982.1|17
1644306570000|2022-02-08 07:49:30|31003|30983|31003.8|30983.8|31004.6|30984.6|31002.5|30982.5|17
1644306580000|2022-02-08 07:49:40|31003.2|30983.2|31003.3|30983.3|31004.4|30984.4|31002.5|30982.5|18
1644306590000|2022-02-08 07:49:50|31003.2|30983.2|31005.4|30985.4|31005.4|30985.4|31003|30983|18
1644306600000|2022-02-08 07:50:00|31004.1|30984.1|31005.9|30985.9|31006.1|30986.1|31004.1|30984.1|19
1644306610000|2022-02-08 07:50:10|31005.8|30985.8|31005.1|30985.1|31006.4|30986.4|31004.3|30984.3|14
1644306620000|2022-02-08 07:50:20|31005.3|30985.3|31005.7|30985.7|31005.7|30985.7|31004.7|30984.7|25
1644306630000|2022-02-08 07:50:30|31005.5|30985.5|31006.4|30986.4|31006.6|30986.6|31004.2|30984.2|19
1644306640000|2022-02-08 07:50:40|31006.3|30986.3|31003.9|30983.9|31006.6|30986.6|31003.9|30983.9|17
1644306650000|2022-02-08 07:50:50|31004.3|30984.3|31005.8|30985.8|31006|30986|31004.3|30984.3|12
1644306660000|2022-02-08 07:51:00|31005.7|30985.7|31003.5|30983.5|31005.7|30985.7|31002.7|30982.7|26
1644306670000|2022-02-08 07:51:10|31003.3|30983.3|31005.3|30985.3|31005.8|30985.8|31003.3|30983.3|17
1644306680000|2022-02-08 07:51:20|31004.4|30984.4|31004.4|30984.4|31004.6|30984.6|31003.1|30983.1|17
1644306690000|2022-02-08 07:51:30|31004.6|30984.6|31006|30986|31006|30986|31004.4|30984.4|23
1644306700000|2022-02-08 07:51:40|31005.7|30985.7|31004.5|30984.5|31006.4|30986.4|31004.5|30984.5|15
1644306710000|2022-02-08 07:51:50|31004.2|30984.2|31004.3|30984.3|31005.8|30985.8|31003.4|30983.4|19
1644306720000|2022-02-08 07:52:00|31004.2|30984.2|31007.2|30987.2|31007.6|30987.6|31003.8|30983.8|19
1644306730000|2022-02-08 07:52:10|31006.3|30986.3|31010|30990|31010.9|30990.9|31006.1|30986.1|31
1644306740000|2022-02-08 07:52:20|31011.2|30991.2|31009|30989|31012|30992|31008.5|30988.5|19
1644306750000|2022-02-08 07:52:30|31009.1|30989.1|31011.2|30991.2|31012.6|30992.6|31009.1|30989.1|15
1644306760000|2022-02-08 07:52:40|31010.7|30990.7|31011.3|30991.3|31011.5|30991.5|31010.7|30990.7|8
1644306770000|2022-02-08 07:52:50|31011.4|30991.4|31009.6|30989.6|31012.2|30992.2|31009.3|30989.3|18
1644306780000|2022-02-08 07:53:00|31009.9|30989.9|31009.7|30989.7|31010.4|30990.4|31007.8|30987.8|21
1644306790000|2022-02-08 07:53:10|31009.8|30989.8|31002.1|30982.1|31010.1|30990.1|31002.1|30982.1|18
1644306800000|2022-02-08 07:53:20|31002.5|30982.5|31002.8|30982.8|31014.9|30994.9|31002|30982|33
1644306810000|2022-02-08 07:53:30|31003.1|30983.1|31003.1|30983.1|31003.7|30983.7|31002.7|30982.7|23
1644306820000|2022-02-08 07:53:40|31002.9|30982.9|31003.1|30983.1|31003.3|30983.3|31002.4|30982.4|22
1644306830000|2022-02-08 07:53:50|31002.9|30982.9|31003|30983|31003.4|30983.4|31002.1|30982.1|14
1644306840000|2022-02-08 07:54:00|31002.7|30982.7|31004|30984|31004.6|30984.6|31002.6|30982.6|14
1644306850000|2022-02-08 07:54:10|31003.9|30983.9|31003.7|30983.7|31004.8|30984.8|31003.2|30983.2|18
1644306860000|2022-02-08 07:54:20|31003.5|30983.5|31004.8|30984.8|31005.9|30985.9|31003.5|30983.5|16
1644306870000|2022-02-08 07:54:30|31004.4|30984.4|31008.8|30988.8|31009.1|30989.1|31004.4|30984.4|23
1644306880000|2022-02-08 07:54:40|31008.5|30988.5|31007.2|30987.2|31010.5|30990.5|31006.3|30986.3|23
1644306890000|2022-02-08 07:54:50|31007|30987|31009.1|30989.1|31009.9|30989.9|31007|30987|18
1644306900000|2022-02-08 07:55:00|31008|30988|31009.5|30989.5|31013.1|30993.1|31008|30988|27
1644306910000|2022-02-08 07:55:10|31009.8|30989.8|31008.8|30988.8|31010.1|30990.1|31008.8|30988.8|26
1644306920000|2022-02-08 07:55:20|31009|30989|31006.4|30986.4|31015.5|30995.5|31005.9|30985.9|29
1644306930000|2022-02-08 07:55:30|31005.8|30985.8|31008.2|30988.2|31008.3|30988.3|31004.3|30984.3|32
1644306940000|2022-02-08 07:55:40|31008.1|30988.1|31006.3|30986.3|31008.1|30988.1|31005.9|30985.9|21
1644306950000|2022-02-08 07:55:50|31006.4|30986.4|31004.8|30984.8|31006.6|30986.6|31004.2|30984.2|27
1644306960000|2022-02-08 07:56:00|31005.2|30985.2|31002.2|30982.2|31005.2|30985.2|31001.7|30981.7|25
1644306970000|2022-02-08 07:56:10|31002.3|30982.3|31000.9|30980.9|31002.3|30982.3|30998.7|30978.7|22
1644306980000|2022-02-08 07:56:20|31000.6|30980.6|31000.4|30980.4|31000.9|30980.9|30998.8|30978.8|25
1644306990000|2022-02-08 07:56:30|30999.7|30979.7|31002|30982|31002.2|30982.2|30999.3|30979.3|27
1644307000000|2022-02-08 07:56:40|31001.4|30981.4|31001.8|30981.8|31002.1|30982.1|30999.5|30979.5|18
1644307010000|2022-02-08 07:56:50|31001.7|30981.7|31003.5|30983.5|31003.5|30983.5|31001|30981|21
1644307020000|2022-02-08 07:57:00|31003.2|30983.2|31004.7|30984.7|31005|30985|31003.1|30983.1|26
1644307030000|2022-02-08 07:57:10|31004.6|30984.6|31003.7|30983.7|31004.7|30984.7|31003.3|30983.3|17
1644307040000|2022-02-08 07:57:20|31003.8|30983.8|31004.4|30984.4|31005.5|30985.5|31003.6|30983.6|27
1644307050000|2022-02-08 07:57:30|31005|30985|31005.3|30985.3|31005.3|30985.3|31004.4|30984.4|17
1644307060000|2022-02-08 07:57:40|31005.2|30985.2|31002.6|30982.6|31005.4|30985.4|31002.5|30982.5|27
1644307070000|2022-02-08 07:57:50|31002.7|30982.7|30990.2|30970.2|31002.9|30982.9|30988.9|30968.9|26
1644307080000|2022-02-08 07:58:00|30990|30970|30989.6|30969.6|30990.7|30970.7|30988.5|30968.5|24
1644307090000|2022-02-08 07:58:10|30989.3|30969.3|30992|30972|30993.1|30973.1|30988.8|30968.8|21
1644307100000|2022-02-08 07:58:20|30992.5|30972.5|30993.2|30973.2|30997.5|30977.5|30987.9|30967.9|26
1644307110000|2022-02-08 07:58:30|30994.6|30974.6|30996.1|30976.1|30996.4|30976.4|30993.4|30973.4|27
1644307120000|2022-02-08 07:58:40|30996.6|30976.6|30992.7|30972.7|30997.4|30977.4|30991.4|30971.4|28
1644307130000|2022-02-08 07:58:50|30993.6|30973.6|30993.7|30973.7|30994.5|30974.5|30991.4|30971.4|17
1644307140000|2022-02-08 07:59:00|30994.1|30974.1|30994.2|30974.2|30998.8|30978.8|30991.1|30971.1|28
1644307150000|2022-02-08 07:59:10|30994.3|30974.3|30993.7|30973.7|30996.9|30976.9|30993.7|30973.7|21
1644307160000|2022-02-08 07:59:20|30994.4|30974.4|30995.3|30975.3|30998|30978|30991.9|30971.9|29
1644307170000|2022-02-08 07:59:30|30990.4|30970.4|30989.1|30969.1|30994.8|30974.8|30988.3|30968.3|26
1644307180000|2022-02-08 07:59:40|30989.8|30969.8|30987.1|30967.1|30996.7|30969.8|30985.1|30946.7|25
1644307190000|2022-02-08 07:59:50|31003.4|30953.4|31001.6|30951.6|31003.4|30953.4|31000.4|30950.4|26
1644307200000|2022-02-08 08:00:00|31001.9|30951.9|30986.4|30966.4|31001.9|30966.4|30984.1|30949.2|28
1644307210000|2022-02-08 08:00:10|31001.1|30951.1|30984.4|30964.4|31002.3|30968.1|30984.1|30949.2|31
1644307220000|2022-02-08 08:00:20|30984.7|30964.7|30982.6|30962.6|30984.7|30964.7|30981.4|30961.4|21
1644307230000|2022-02-08 08:00:30|30985.6|30965.6|30981.2|30961.2|30985.8|30965.8|30979.5|30959.5|30
1644307240000|2022-02-08 08:00:40|30981.3|30961.3|30979.9|30959.9|30981.5|30961.5|30977|30957|30
1644307250000|2022-02-08 08:00:50|30980|30960|30975|30955|30980.3|30960.3|30973.6|30953.6|30
1644307260000|2022-02-08 08:01:00|30974.6|30954.6|30973.5|30953.5|30976.3|30956.3|30973.4|30953.4|31
1644307270000|2022-02-08 08:01:10|30972.8|30952.8|30972.5|30952.5|30975.2|30955.2|30972.5|30952.5|25
1644307280000|2022-02-08 08:01:20|30972.6|30952.6|30973.7|30953.7|30973.7|30953.7|30972|30952|21
1644307290000|2022-02-08 08:01:30|30974.2|30954.2|30977.6|30957.6|30978.8|30958.8|30974.2|30954.2|30
1644307300000|2022-02-08 08:01:40|30977.7|30957.7|30977.2|30957.2|30977.7|30957.7|30974.7|30954.7|29
1644307310000|2022-02-08 08:01:50|30977.4|30957.4|30970.8|30950.8|30977.4|30957.4|30969.8|30949.8|33
1644307320000|2022-02-08 08:02:00|30970.4|30950.4|30970.8|30950.8|30971.6|30951.6|30969.5|30949.5|26
1644307330000|2022-02-08 08:02:10|30970.7|30950.7|30971|30951|30971|30951|30970|30950|22
1644307340000|2022-02-08 08:02:20|30970.5|30950.5|30968.3|30948.3|30970.7|30950.7|30966.8|30946.8|29
1644307350000|2022-02-08 08:02:30|30968.4|30948.4|30971.6|30951.6|30974.3|30954.3|30968.3|30948.3|25
1644307360000|2022-02-08 08:02:40|30973|30953|30972.4|30952.4|30975.1|30955.1|30970.9|30950.9|19
1644307370000|2022-02-08 08:02:50|30973.3|30953.3|30973|30953|30975.2|30955.2|30972.5|30952.5|29
1644307380000|2022-02-08 08:03:00|30973.9|30953.9|30970.5|30950.5|30973.9|30953.9|30968.9|30948.9|36
1644307390000|2022-02-08 08:03:10|30970.8|30950.8|30967.5|30947.5|30971.2|30951.2|30967.2|30947.2|32
1644307400000|2022-02-08 08:03:20|30967.6|30947.6|30967.9|30947.9|30969.7|30949.7|30967.2|30947.2|29
1644307410000|2022-02-08 08:03:30|30967.1|30947.1|30963.7|30943.7|30967.5|30947.5|30962.5|30942.5|22
1644307420000|2022-02-08 08:03:40|30963.9|30943.9|30961.3|30941.3|30963.9|30943.9|30960.9|30940.9|29
1644307430000|2022-02-08 08:03:50|30961.2|30941.2|30958.9|30938.9|30961.3|30941.3|30949.2|30929.2|31
1644307440000|2022-02-08 08:04:00|30958.7|30938.7|30963.5|30943.5|30964.9|30944.9|30958|30938|26
1644307450000|2022-02-08 08:04:10|30963.8|30943.8|30963.4|30943.4|30963.8|30943.8|30962.3|30942.3|19
1644307460000|2022-02-08 08:04:20|30963.3|30943.3|30964.2|30944.2|30964.7|30944.7|30963.1|30943.1|20
1644307470000|2022-02-08 08:04:30|30964.7|30944.7|30968.9|30948.9|30970.3|30950.3|30964.6|30944.6|21
1644307480000|2022-02-08 08:04:40|30969.1|30949.1|30968.6|30948.6|30969.7|30949.7|30967.5|30947.5|28
1644307490000|2022-02-08 08:04:50|30968.5|30948.5|30970.2|30950.2|30970.9|30950.9|30967.8|30947.8|27
1644307500000|2022-02-08 08:05:00|30970.3|30950.3|30969.6|30949.6|30970.3|30950.3|30966.4|30946.4|26
1644307510000|2022-02-08 08:05:10|30969.7|30949.7|30975.1|30955.1|30975.4|30955.4|30969.7|30949.7|30
1644307520000|2022-02-08 08:05:20|30974.7|30954.7|30977.3|30957.3|30978.8|30958.8|30974.1|30954.1|28
1644307530000|2022-02-08 08:05:30|30977.5|30957.5|30978.8|30958.8|30979.4|30959.4|30977.2|30957.2|23
1644307540000|2022-02-08 08:05:40|30978.6|30958.6|30985.5|30965.5|30985.7|30965.7|30977.6|30957.6|31
1644307550000|2022-02-08 08:05:50|30984.6|30964.6|30985.8|30965.8|30986.3|30966.3|30984.4|30964.4|25
1644307560000|2022-02-08 08:06:00|30986|30966|30982.4|30962.4|30986|30966|30981.7|30961.7|28
1644307570000|2022-02-08 08:06:10|30982.6|30962.6|30982.3|30962.3|30982.7|30962.7|30981.9|30961.9|21
1644307580000|2022-02-08 08:06:20|30981.9|30961.9|30983|30963|30983.1|30963.1|30980.9|30960.9|21
1644307590000|2022-02-08 08:06:30|30982.8|30962.8|30983.6|30963.6|30986.1|30966.1|30982.6|30962.6|28
1644307600000|2022-02-08 08:06:40|30983.5|30963.5|30983.5|30963.5|30985.2|30965.2|30983.3|30963.3|24
1644307610000|2022-02-08 08:06:50|30983.6|30963.6|30980.6|30960.6|30983.9|30963.9|30980.6|30960.6|23
1644307620000|2022-02-08 08:07:00|30980.5|30960.5|30979|30959|30980.7|30960.7|30978|30958|27
1644307630000|2022-02-08 08:07:10|30979.2|30959.2|30978.9|30958.9|30980.4|30960.4|30978.8|30958.8|22
1644307640000|2022-02-08 08:07:20|30979.1|30959.1|30978.9|30958.9|30979.8|30959.8|30978.7|30958.7|19
1644307650000|2022-02-08 08:07:30|30978.8|30958.8|30978.6|30958.6|30979.4|30959.4|30977.7|30957.7|21
1644307660000|2022-02-08 08:07:40|30979.2|30959.2|30977.5|30957.5|30979.3|30959.3|30975.4|30955.4|22
1644307670000|2022-02-08 08:07:50|30977|30957|30986.7|30966.7|30987.2|30967.2|30977|30957|32
1644307680000|2022-02-08 08:08:00|30986.6|30966.6|30987|30967|30988.1|30968.1|30985.6|30965.6|26
1644307690000|2022-02-08 08:08:10|30986.9|30966.9|30985.9|30965.9|30987.9|30967.9|30985.1|30965.1|26
1644307700000|2022-02-08 08:08:20|30985.8|30965.8|30989.8|30969.8|30989.9|30969.9|30985.4|30965.4|25
1644307710000|2022-02-08 08:08:30|30990.7|30970.7|30990.9|30970.9|30990.9|30970.9|30990.1|30970.1|24
1644307720000|2022-02-08 08:08:40|30991|30971|30990.9|30970.9|30991|30971|30990.2|30970.2|15
1644307730000|2022-02-08 08:08:50|30990.8|30970.8|30989.8|30969.8|30991|30971|30989.4|30969.4|21
1644307740000|2022-02-08 08:09:00|30988.9|30968.9|30986.7|30966.7|30989.9|30969.9|30986.4|30966.4|24
1644307750000|2022-02-08 08:09:10|30986.4|30966.4|30984.3|30964.3|30987.5|30967.5|30984.3|30964.3|19
1644307760000|2022-02-08 08:09:20|30985|30965|30983.3|30963.3|30985.1|30965.1|30983.2|30963.2|22
1644307770000|2022-02-08 08:09:30|30982.8|30962.8|30984.3|30964.3|30984.3|30964.3|30981.6|30961.6|21
1644307780000|2022-02-08 08:09:40|30986.4|30966.4|30986.6|30966.6|30986.9|30966.9|30985.4|30965.4|19
1644307790000|2022-02-08 08:09:50|30985.5|30965.5|30987.5|30967.5|30987.9|30967.9|30985.5|30965.5|14
1644307800000|2022-02-08 08:10:00|30987.3|30967.3|30984.3|30964.3|30987.3|30967.3|30983.6|30963.6|23
1644307810000|2022-02-08 08:10:10|30984.1|30964.1|30984.8|30964.8|30985.4|30965.4|30983.6|30963.6|19
1644307820000|2022-02-08 08:10:20|30984.9|30964.9|30985.3|30965.3|30986.3|30966.3|30984.9|30964.9|17
1644307830000|2022-02-08 08:10:30|30985.7|30965.7|30985.9|30965.9|30987.1|30967.1|30985.4|30965.4|25
1644307840000|2022-02-08 08:10:40|30985.8|30965.8|30983.5|30963.5|30986.4|30966.4|30983|30963|19
1644307850000|2022-02-08 08:10:50|30983.7|30963.7|30982.1|30962.1|30983.8|30963.8|30981.6|30961.6|29
1644307860000|2022-02-08 08:11:00|30981.9|30961.9|30981.6|30961.6|30982.3|30962.3|30981.5|30961.5|19
1644307870000|2022-02-08 08:11:10|30981.5|30961.5|30980.5|30960.5|30981.7|30961.7|30980.3|30960.3|17
1644307880000|2022-02-08 08:11:20|30980.6|30960.6|30984.6|30964.6|30984.9|30964.9|30980.5|30960.5|31
1644307890000|2022-02-08 08:11:30|30984.1|30964.1|30982.4|30962.4|30984.6|30964.6|30982.4|30962.4|22
1644307900000|2022-02-08 08:11:40|30982.6|30962.6|30982.6|30962.6|30983|30963|30982.3|30962.3|12
1644307910000|2022-02-08 08:11:50|30981.9|30961.9|30980.6|30960.6|30981.9|30961.9|30980.3|30960.3|16
1644307920000|2022-02-08 08:12:00|30980.9|30960.9|30980.4|30960.4|30980.9|30960.9|30979|30959|28
1644307930000|2022-02-08 08:12:10|30980.3|30960.3|30980.5|30960.5|30980.7|30960.7|30980|30960|20
1644307940000|2022-02-08 08:12:20|30980.7|30960.7|30979.3|30959.3|30981.5|30961.5|30979.3|30959.3|22
1644307950000|2022-02-08 08:12:30|30979.2|30959.2|30980.2|30960.2|30980.6|30960.6|30979.2|30959.2|24
1644307960000|2022-02-08 08:12:40|30980.1|30960.1|30980.6|30960.6|30980.8|30960.8|30980.1|30960.1|16
1644307970000|2022-02-08 08:12:50|30980.5|30960.5|30981.6|30961.6|30982|30962|30980.5|30960.5|15
1644307980000|2022-02-08 08:13:00|30982.5|30962.5|30982.9|30962.9|30984.3|30964.3|30982.5|30962.5|17
1644307990000|2022-02-08 08:13:10|30983|30963|30984|30964|30984|30964|30983|30963|15
1644308000000|2022-02-08 08:13:20|30983.9|30963.9|30984.1|30964.1|30984.6|30964.6|30983.9|30963.9|12
1644308010000|2022-02-08 08:13:30|30984.4|30964.4|30985|30965|30986.1|30966.1|30983.7|30963.7|26
1644308020000|2022-02-08 08:13:40|30985.2|30965.2|30981.1|30961.1|30985.7|30965.7|30981.1|30961.1|27
1644308030000|2022-02-08 08:13:50|30981.2|30961.2|30982.8|30962.8|30982.8|30962.8|30981.2|30961.2|18
1644308040000|2022-02-08 08:14:00|30983|30963|30983.9|30963.9|30985.1|30965.1|30982.4|30962.4|20
1644308050000|2022-02-08 08:14:10|30984|30964|30985.1|30965.1|30986.6|30966.6|30983.9|30963.9|23
1644308060000|2022-02-08 08:14:20|30985.7|30965.7|30985.8|30965.8|30986.9|30966.9|30985.7|30965.7|18
1644308070000|2022-02-08 08:14:30|30986|30966|30985|30965|30986.2|30966.2|30984.5|30964.5|13
1644308080000|2022-02-08 08:14:40|30985.4|30965.4|30985.1|30965.1|30985.6|30965.6|30985|30965|8
1644308090000|2022-02-08 08:14:50|30984|30964|30986.7|30966.7|30987.8|30967.8|30983.5|30963.5|21
1644308100000|2022-02-08 08:15:00|30986.6|30966.6|30982.1|30962.1|30987|30967|30981.5|30961.5|28
1644308110000|2022-02-08 08:15:10|30982.2|30962.2|30980.6|30960.6|30982.5|30962.5|30980.5|30960.5|21
1644308120000|2022-02-08 08:15:20|30981.2|30961.2|30980.3|30960.3|30981.2|30961.2|30980.1|30960.1|14
1644308130000|2022-02-08 08:15:30|30980.1|30960.1|30980.1|30960.1|30981.1|30961.1|30979.5|30959.5|16
1644308140000|2022-02-08 08:15:40|30980|30960|30979.6|30959.6|30981.3|30961.3|30978.8|30958.8|23
1644308150000|2022-02-08 08:15:50|30979.5|30959.5|30975.4|30955.4|30979.5|30959.5|30975|30955|22
1644308160000|2022-02-08 08:16:00|30975.3|30955.3|30975|30955|30976.6|30956.6|30974.5|30954.5|23
1644308170000|2022-02-08 08:16:10|30974.9|30954.9|30973.4|30953.4|30975.1|30955.1|30972.8|30952.8|21
1644308180000|2022-02-08 08:16:20|30972.7|30952.7|30975.7|30955.7|30975.7|30955.7|30972.7|30952.7|22
1644308190000|2022-02-08 08:16:30|30975.5|30955.5|30974.5|30954.5|30976.2|30956.2|30973.9|30953.9|21
1644308200000|2022-02-08 08:16:40|30974.3|30954.3|30978.3|30958.3|30979|30959|30974.3|30954.3|20
1644308210000|2022-02-08 08:16:50|30978.9|30958.9|30978.1|30958.1|30980.3|30960.3|30977.1|30957.1|27
1644308220000|2022-02-08 08:17:00|30977.9|30957.9|30981|30961|30981|30961|30977.6|30957.6|23
1644308230000|2022-02-08 08:17:10|30980.4|30960.4|30980.7|30960.7|30980.9|30960.9|30979.1|30959.1|21
1644308240000|2022-02-08 08:17:20|30982.2|30962.2|30982.5|30962.5|30983.9|30963.9|30981|30961|31
1644308250000|2022-02-08 08:17:30|30982.9|30962.9|30982.3|30962.3|30983.9|30963.9|30982.1|30962.1|27
1644308260000|2022-02-08 08:17:40|30981.3|30961.3|30980.3|30960.3|30981.7|30961.7|30979.3|30959.3|28
1644308270000|2022-02-08 08:17:50|30980.6|30960.6|30986.8|30966.8|30987.7|30967.7|30980.6|30960.6|29
1644308280000|2022-02-08 08:18:00|30988.5|30968.5|30989.8|30969.8|30991.9|30971.9|30987|30967|25
1644308290000|2022-02-08 08:18:10|30990|30970|30992.8|30972.8|30993.2|30973.2|30989.4|30969.4|25
1644308300000|2022-02-08 08:18:20|30992.7|30972.7|30990.7|30970.7|30994.5|30974.5|30990.7|30970.7|33
1644308310000|2022-02-08 08:18:30|30991.1|30971.1|30990.2|30970.2|30992.4|30972.4|30987.2|30967.2|31
1644308320000|2022-02-08 08:18:40|30991.3|30971.3|30989.4|30969.4|30993.2|30973.2|30989|30969|26
1644308330000|2022-02-08 08:18:50|30989.9|30969.9|30983.2|30963.2|30993.4|30973.4|30982.6|30962.6|27
1644308340000|2022-02-08 08:19:00|30983.4|30963.4|30982.7|30962.7|30984.4|30964.4|30982.3|30962.3|26
1644308350000|2022-02-08 08:19:10|30982|30962|30979.3|30959.3|30982.3|30962.3|30979.3|30959.3|25
1644308360000|2022-02-08 08:19:20|30979.7|30959.7|30978.9|30958.9|30980|30960|30977.5|30957.5|27
1644308370000|2022-02-08 08:19:30|30978.7|30958.7|30976.4|30956.4|30978.7|30958.7|30974.1|30954.1|23
1644308380000|2022-02-08 08:19:40|30976.6|30956.6|30975.1|30955.1|30977.1|30957.1|30972.7|30952.7|30
1644308390000|2022-02-08 08:19:50|30975.2|30955.2|30972|30952|30975.2|30955.2|30971.7|30951.7|27
1644308400000|2022-02-08 08:20:00|30971.8|30951.8|30969.3|30949.3|30973.4|30953.4|30967.5|30947.5|35
1644308410000|2022-02-08 08:20:10|30969.7|30949.7|30973.9|30953.9|30973.9|30953.9|30968|30948|29
1644308420000|2022-02-08 08:20:20|30974|30954|30977.9|30957.9|30978.2|30958.2|30974|30954|23
1644308430000|2022-02-08 08:20:30|30978.2|30958.2|30977.9|30957.9|30978.4|30958.4|30977.3|30957.3|20
1644308440000|2022-02-08 08:20:40|30977.6|30957.6|30974.9|30954.9|30977.7|30957.7|30974.9|30954.9|20
1644308450000|2022-02-08 08:20:50|30974.8|30954.8|30977.4|30957.4|30977.4|30957.4|30974.4|30954.4|25
1644308460000|2022-02-08 08:21:00|30977.3|30957.3|30977.6|30957.6|30977.9|30957.9|30976.6|30956.6|18
1644308470000|2022-02-08 08:21:10|30977.7|30957.7|30977.9|30957.9|30979.2|30959.2|30977.2|30957.2|20
1644308480000|2022-02-08 08:21:20|30978.1|30958.1|30978.4|30958.4|30978.7|30958.7|30978|30958|11
1644308490000|2022-02-08 08:21:30|30978.3|30958.3|30978.8|30958.8|30978.8|30958.8|30977|30957|15
1644308500000|2022-02-08 08:21:40|30978.5|30958.5|30978|30958|30978.7|30958.7|30977.4|30957.4|20
1644308510000|2022-02-08 08:21:50|30977.7|30957.7|30978.5|30958.5|30978.9|30958.9|30977.2|30957.2|13
1644308520000|2022-02-08 08:22:00|30978|30958|30977.2|30957.2|30978.6|30958.6|30976.6|30956.6|18
1644308530000|2022-02-08 08:22:10|30978.1|30958.1|30979.7|30959.7|30980.3|30960.3|30976.4|30956.4|28
1644308540000|2022-02-08 08:22:20|30979.8|30959.8|30980.2|30960.2|30980.9|30960.9|30975.3|30955.3|23
1644308550000|2022-02-08 08:22:30|30980.3|30960.3|30976.2|30956.2|30980.6|30960.6|30976|30956|23
1644308560000|2022-02-08 08:22:40|30976.4|30956.4|30976.6|30956.6|30976.9|30956.9|30976.2|30956.2|14
1644308570000|2022-02-08 08:22:50|30976.1|30956.1|30979|30959|30979.4|30959.4|30975.7|30955.7|20
1644308580000|2022-02-08 08:23:00|30978.9|30958.9|30978|30958|30980.2|30960.2|30972.4|30952.4|34
1644308590000|2022-02-08 08:23:10|30978.1|30958.1|30982.5|30962.5|30982.9|30962.9|30978.1|30958.1|27
1644308600000|2022-02-08 08:23:20|30982.6|30962.6|30985.2|30965.2|30986.5|30966.5|30982.3|30962.3|25
1644308610000|2022-02-08 08:23:30|30984.1|30964.1|30983.7|30963.7|30985.3|30965.3|30982|30962|25
1644308620000|2022-02-08 08:23:40|30983.4|30963.4|30987.6|30967.6|30987.9|30967.9|30977.4|30957.4|27
1644308630000|2022-02-08 08:23:50|30987.7|30967.7|30979.4|30959.4|30987.7|30967.7|30978.6|30958.6|30
1644308640000|2022-02-08 08:24:00|30979.9|30959.9|30972.7|30952.7|30979.9|30959.9|30972.2|30952.2|27
1644308650000|2022-02-08 08:24:10|30974.1|30954.1|30965.4|30945.4|30974.1|30954.1|30961.7|30941.7|34
1644308660000|2022-02-08 08:24:20|30966.2|30946.2|30968.6|30948.6|30971.4|30951.4|30964.8|30944.8|36
1644308670000|2022-02-08 08:24:30|30971|30951|30970.6|30950.6|30971.7|30951.7|30970.2|30950.2|23
1644308680000|2022-02-08 08:24:40|30971.1|30951.1|30968.8|30948.8|30972.1|30952.1|30968.5|30948.5|20
1644308690000|2022-02-08 08:24:50|30970.6|30950.6|30971.4|30951.4|30972.6|30952.6|30965.7|30945.7|28
1644308700000|2022-02-08 08:25:00|30971.3|30951.3|30969.4|30949.4|30972.6|30952.6|30969.4|30949.4|24
1644308710000|2022-02-08 08:25:10|30968.4|30948.4|30972.6|30952.6|30972.9|30952.9|30968.3|30948.3|29
1644308720000|2022-02-08 08:25:20|30972.5|30952.5|30970.6|30950.6|30973.5|30953.5|30970.4|30950.4|23
1644308730000|2022-02-08 08:25:30|30970.5|30950.5|30971.6|30951.6|30971.9|30951.9|30969.1|30949.1|24
1644308740000|2022-02-08 08:25:40|30971.5|30951.5|30974|30954|30974|30954|30971.1|30951.1|21
1644308750000|2022-02-08 08:25:50|30973.6|30953.6|30972.4|30952.4|30974.4|30954.4|30972.4|30952.4|21
1644308760000|2022-02-08 08:26:00|30972.5|30952.5|30970.9|30950.9|30972.5|30952.5|30970.2|30950.2|23
1644308770000|2022-02-08 08:26:10|30970.5|30950.5|30969.9|30949.9|30972.9|30952.9|30969.7|30949.7|24
1644308780000|2022-02-08 08:26:20|30970.4|30950.4|30969.8|30949.8|30970.4|30950.4|30969.6|30949.6|16
1644308790000|2022-02-08 08:26:30|30970.2|30950.2|30969.1|30949.1|30970.3|30950.3|30968.7|30948.7|15
1644308800000|2022-02-08 08:26:40|30969.5|30949.5|30972.4|30952.4|30972.4|30952.4|30969.4|30949.4|22
1644308810000|2022-02-08 08:26:50|30971.7|30951.7|30971|30951|30972.2|30952.2|30970.7|30950.7|25
1644308820000|2022-02-08 08:27:00|30970.9|30950.9|30971.3|30951.3|30971.5|30951.5|30970.5|30950.5|17
1644308830000|2022-02-08 08:27:10|30971|30951|30969|30949|30971.8|30951.8|30968.2|30948.2|24
1644308840000|2022-02-08 08:27:20|30968.9|30948.9|30965.3|30945.3|30969.4|30949.4|30963.9|30943.9|30
1644308850000|2022-02-08 08:27:30|30965.6|30945.6|30968.5|30948.5|30969|30949|30965.6|30945.6|28
1644308860000|2022-02-08 08:27:40|30968|30948|30971.5|30951.5|30972.3|30952.3|30967.9|30947.9|28
1644308870000|2022-02-08 08:27:50|30971.2|30951.2|30969.1|30949.1|30971.4|30951.4|30968.4|30948.4|29
1644308880000|2022-02-08 08:28:00|30968.9|30948.9|30968.3|30948.3|30969.6|30949.6|30968|30948|26
1644308890000|2022-02-08 08:28:10|30968.5|30948.5|30968.6|30948.6|30969.1|30949.1|30968.5|30948.5|14
1644308900000|2022-02-08 08:28:20|30968.7|30948.7|30968.2|30948.2|30968.7|30948.7|30968.1|30948.1|14
1644308910000|2022-02-08 08:28:30|30969.9|30949.9|30969|30949|30971.1|30951.1|30968.6|30948.6|22
1644308920000|2022-02-08 08:28:40|30969.1|30949.1|30970.2|30950.2|30971.5|30951.5|30968.7|30948.7|22
1644308930000|2022-02-08 08:28:50|30969.9|30949.9|30970.9|30950.9|30971.5|30951.5|30969.8|30949.8|21
1644308940000|2022-02-08 08:29:00|30970.8|30950.8|30971.7|30951.7|30972.9|30952.9|30970.2|30950.2|24
1644308950000|2022-02-08 08:29:10|30971.8|30951.8|30972.5|30952.5|30972.9|30952.9|30971.6|30951.6|17
1644308960000|2022-02-08 08:29:20|30972.3|30952.3|30971.3|30951.3|30972.5|30952.5|30971.2|30951.2|17
1644308970000|2022-02-08 08:29:30|30971.2|30951.2|30969.5|30949.5|30971.2|30951.2|30969.5|30949.5|20
1644308980000|2022-02-08 08:29:40|30969.4|30949.4|30970.4|30950.4|30971.2|30951.2|30963.2|30943.2|22
1644308990000|2022-02-08 08:29:50|30968.7|30948.7|30967.2|30947.2|30970|30950|30966.4|30946.4|22
1644309000000|2022-02-08 08:30:00|30967.1|30947.1|30962.1|30942.1|30968.5|30948.5|30962.1|30942.1|25
1644309010000|2022-02-08 08:30:10|30962.2|30942.2|30962.2|30942.2|30963.2|30943.2|30960.7|30940.7|23
1644309020000|2022-02-08 08:30:20|30962|30942|30963.3|30943.3|30964.4|30944.4|30962|30942|20
1644309030000|2022-02-08 08:30:30|30963.4|30943.4|30963.5|30943.5|30964.3|30944.3|30963.3|30943.3|13
1644309040000|2022-02-08 08:30:40|30963.4|30943.4|30962.3|30942.3|30964.4|30944.4|30962.3|30942.3|17
1644309050000|2022-02-08 08:30:50|30960.6|30940.6|30960.3|30940.3|30961.2|30941.2|30960.3|30940.3|21
1644309060000|2022-02-08 08:31:00|30960.1|30940.1|30960.1|30940.1|30962.6|30942.6|30957.9|30937.9|29
1644309070000|2022-02-08 08:31:10|30960.6|30940.6|30958.3|30938.3|30961.5|30941.5|30958.2|30938.2|24
1644309080000|2022-02-08 08:31:20|30959.5|30939.5|30960.8|30940.8|30961.8|30941.8|30959.5|30939.5|20
1644309090000|2022-02-08 08:31:30|30961.7|30941.7|30962.4|30942.4|30963|30943|30961.7|30941.7|15
1644309100000|2022-02-08 08:31:40|30962.9|30942.9|30964.1|30944.1|30964.1|30944.1|30961.9|30941.9|21
1644309110000|2022-02-08 08:31:50|30965.1|30945.1|30964.6|30944.6|30965.1|30945.1|30962.6|30942.6|19
1644309120000|2022-02-08 08:32:00|30964.5|30944.5|30965.5|30945.5|30967|30947|30964.3|30944.3|20
1644309130000|2022-02-08 08:32:10|30964|30944|30963.6|30943.6|30964.6|30944.6|30962.8|30942.8|19
1644309140000|2022-02-08 08:32:20|30963.2|30943.2|30964.7|30944.7|30965.6|30945.6|30963.2|30943.2|15
1644309150000|2022-02-08 08:32:30|30964.8|30944.8|30967.9|30947.9|30967.9|30947.9|30964.7|30944.7|21
1644309160000|2022-02-08 08:32:40|30968|30948|30967.6|30947.6|30969|30949|30967.3|30947.3|21
1644309170000|2022-02-08 08:32:50|30968.1|30948.1|30967.1|30947.1|30968.6|30948.6|30967.1|30947.1|22
1644309180000|2022-02-08 08:33:00|30967.5|30947.5|30970.5|30950.5|30971.3|30951.3|30967.4|30947.4|24
1644309190000|2022-02-08 08:33:10|30970.6|30950.6|30972.9|30952.9|30975.1|30955.1|30970.6|30950.6|27
1644309200000|2022-02-08 08:33:20|30973|30953|30972.7|30952.7|30973.1|30953.1|30971.9|30951.9|17
1644309210000|2022-02-08 08:33:30|30972.6|30952.6|30970.6|30950.6|30973|30953|30970.6|30950.6|22
1644309220000|2022-02-08 08:33:40|30969.9|30949.9|30969.5|30949.5|30971.1|30951.1|30969.2|30949.2|23
1644309230000|2022-02-08 08:33:50|30969.7|30949.7|30966.9|30946.9|30970.7|30950.7|30966.6|30946.6|28
1644309240000|2022-02-08 08:34:00|30967.3|30947.3|30966.6|30946.6|30967.9|30947.9|30966.2|30946.2|22
1644309250000|2022-02-08 08:34:10|30966.7|30946.7|30966.5|30946.5|30966.7|30946.7|30964.2|30944.2|19
1644309260000|2022-02-08 08:34:20|30966.9|30946.9|30967.6|30947.6|30968.1|30948.1|30966.9|30946.9|21
1644309270000|2022-02-08 08:34:30|30967.7|30947.7|30968.6|30948.6|30968.7|30948.7|30967|30947|18
1644309280000|2022-02-08 08:34:40|30968.5|30948.5|30965.4|30945.4|30969.3|30949.3|30965.4|30945.4|18
1644309290000|2022-02-08 08:34:50|30965.6|30945.6|30966.7|30946.7|30967.7|30947.7|30965.3|30945.3|21
1644309300000|2022-02-08 08:35:00|30966.6|30946.6|30967.2|30947.2|30967.6|30947.6|30966.2|30946.2|17
1644309310000|2022-02-08 08:35:10|30967.7|30947.7|30965.7|30945.7|30967.8|30947.8|30965.5|30945.5|14
1644309320000|2022-02-08 08:35:20|30965.8|30945.8|30967.8|30947.8|30967.8|30947.8|30963.7|30943.7|26
1644309330000|2022-02-08 08:35:30|30967.6|30947.6|30967.4|30947.4|30967.7|30947.7|30967|30947|15
1644309340000|2022-02-08 08:35:40|30967.3|30947.3|30970|30950|30970|30950|30967.2|30947.2|14
1644309350000|2022-02-08 08:35:50|30969.8|30949.8|30970.2|30950.2|30970.4|30950.4|30968.9|30948.9|19
1644309360000|2022-02-08 08:36:00|30970.3|30950.3|30969.9|30949.9|30970.4|30950.4|30969.9|30949.9|11
1644309370000|2022-02-08 08:36:10|30970|30950|30969.4|30949.4|30970.2|30950.2|30969.2|30949.2|4
1644309380000|2022-02-08 08:36:20|30969.2|30949.2|30972.5|30952.5|30973.4|30953.4|30969.2|30949.2|20
1644309390000|2022-02-08 08:36:30|30972.7|30952.7|30972.4|30952.4|30973.3|30953.3|30971.1|30951.1|14
1644309400000|2022-02-08 08:36:40|30972.5|30952.5|30970.9|30950.9|30972.5|30952.5|30970|30950|24
1644309410000|2022-02-08 08:36:50|30971.1|30951.1|30972.3|30952.3|30972.8|30952.8|30969.5|30949.5|18
1644309420000|2022-02-08 08:37:00|30972.5|30952.5|30972.1|30952.1|30972.9|30952.9|30971.7|30951.7|22
1644309430000|2022-02-08 08:37:10|30972.3|30952.3|30969.8|30949.8|30972.7|30952.7|30968.5|30948.5|22
1644309440000|2022-02-08 08:37:20|30969|30949|30969.6|30949.6|30969.8|30949.8|30967.9|30947.9|21
1644309450000|2022-02-08 08:37:30|30969.5|30949.5|30971.2|30951.2|30971.2|30951.2|30968.9|30948.9|23
1644309460000|2022-02-08 08:37:40|30971.5|30951.5|30971.5|30951.5|30971.6|30951.6|30971.4|30951.4|5
1644309470000|2022-02-08 08:37:50|30972.5|30952.5|30972.4|30952.4|30972.6|30952.6|30970.8|30950.8|18
1644309480000|2022-02-08 08:38:00|30972.8|30952.8|30970.3|30950.3|30973.2|30953.2|30969.7|30949.7|23
1644309490000|2022-02-08 08:38:10|30969.3|30949.3|30970.6|30950.6|30971.3|30951.3|30969|30949|18
1644309500000|2022-02-08 08:38:20|30970.5|30950.5|30969|30949|30971.5|30951.5|30968.5|30948.5|18
1644309510000|2022-02-08 08:38:30|30969.1|30949.1|30970.9|30950.9|30970.9|30950.9|30968.8|30948.8|22
1644309520000|2022-02-08 08:38:40|30970.8|30950.8|30966.8|30946.8|30971.2|30951.2|30966.8|30946.8|28
1644309530000|2022-02-08 08:38:50|30967.8|30947.8|30967|30947|30969.2|30949.2|30966.3|30946.3|27
1644309540000|2022-02-08 08:39:00|30966.5|30946.5|30969.4|30949.4|30969.7|30949.7|30966.3|30946.3|24
1644309550000|2022-02-08 08:39:10|30969.3|30949.3|30972|30952|30972.1|30952.1|30968.1|30948.1|22
1644309560000|2022-02-08 08:39:20|30971.9|30951.9|30972.2|30952.2|30972.4|30952.4|30971.7|30951.7|14
1644309570000|2022-02-08 08:39:30|30972.4|30952.4|30972.1|30952.1|30972.5|30952.5|30970.9|30950.9|19
1644309580000|2022-02-08 08:39:40|30973.2|30953.2|30971.7|30951.7|30973.7|30953.7|30969.4|30949.4|20
1644309590000|2022-02-08 08:39:50|30972.1|30952.1|30971.3|30951.3|30973.5|30953.5|30969.7|30949.7|21
1644309600000|2022-02-08 08:40:00|30972|30952|30971.4|30951.4|30973.1|30953.1|30969.1|30949.1|30
1644309610000|2022-02-08 08:40:10|30971.6|30951.6|30970.1|30950.1|30971.8|30951.8|30968.5|30948.5|24
1644309620000|2022-02-08 08:40:20|30970.4|30950.4|30970.8|30950.8|30970.8|30950.8|30969.2|30949.2|20
1644309630000|2022-02-08 08:40:30|30970.5|30950.5|30992.8|30972.8|30996.3|30976.3|30968.2|30948.2|27
1644309640000|2022-02-08 08:40:40|30991.8|30971.8|30987.9|30967.9|30993.8|30973.8|30987.7|30967.7|31
1644309650000|2022-02-08 08:40:50|30987.5|30967.5|30987.2|30967.2|30987.9|30967.9|30985.6|30965.6|26
1644309660000|2022-02-08 08:41:00|30987.4|30967.4|30983.9|30963.9|30987.7|30967.7|30983.6|30963.6|27
1644309670000|2022-02-08 08:41:10|30984|30964|30985.1|30965.1|30985.9|30965.9|30984|30964|31
1644309680000|2022-02-08 08:41:20|30985.3|30965.3|30984.8|30964.8|30986.2|30966.2|30984.3|30964.3|29
1644309690000|2022-02-08 08:41:30|30984.3|30964.3|30984.4|30964.4|30985.9|30965.9|30983.4|30963.4|28
1644309700000|2022-02-08 08:41:40|30984.5|30964.5|30987.5|30967.5|30988.4|30968.4|30983.9|30963.9|32
1644309710000|2022-02-08 08:41:50|30987.9|30967.9|30989.2|30969.2|30989.2|30969.2|30987.5|30967.5|25
1644309720000|2022-02-08 08:42:00|30988.5|30968.5|30987.1|30967.1|30988.5|30968.5|30986.3|30966.3|30
1644309730000|2022-02-08 08:42:10|30987.3|30967.3|30986.7|30966.7|30987.3|30967.3|30985.6|30965.6|24
1644309740000|2022-02-08 08:42:20|30986.8|30966.8|30988.5|30968.5|30988.5|30968.5|30986.4|30966.4|20
1644309750000|2022-02-08 08:42:30|30988.6|30968.6|30993|30973|30993.4|30973.4|30986.3|30966.3|35
1644309760000|2022-02-08 08:42:40|30993.6|30973.6|30989|30969|30993.8|30973.8|30989|30969|25
1644309770000|2022-02-08 08:42:50|30989.2|30969.2|30988.3|30968.3|30991.8|30971.8|30987.9|30967.9|26
1644309780000|2022-02-08 08:43:00|30989.2|30969.2|30987.4|30967.4|30989.4|30969.4|30987.2|30967.2|28
1644309790000|2022-02-08 08:43:10|30987.6|30967.6|30989|30969|30989.8|30969.8|30987.6|30967.6|14
1644309800000|2022-02-08 08:43:20|30990|30970|30989.7|30969.7|30990.3|30970.3|30989.6|30969.6|15
1644309810000|2022-02-08 08:43:30|30988.6|30968.6|30987.6|30967.6|30991.5|30971.5|30987.6|30967.6|21
1644309820000|2022-02-08 08:43:40|30988.1|30968.1|30988.9|30968.9|30989.3|30969.3|30987.8|30967.8|28
1644309830000|2022-02-08 08:43:50|30988.8|30968.8|30991|30971|30991.6|30971.6|30988.8|30968.8|24
1644309840000|2022-02-08 08:44:00|30990.1|30970.1|30988.3|30968.3|30990.2|30970.2|30988|30968|27
1644309850000|2022-02-08 08:44:10|30987.8|30967.8|30988.5|30968.5|30988.9|30968.9|30987.4|30967.4|22
1644309860000|2022-02-08 08:44:20|30988.8|30968.8|30989.1|30969.1|30989.1|30969.1|30986.2|30966.2|30
1644309870000|2022-02-08 08:44:30|30989.5|30969.5|30987.9|30967.9|30989.8|30969.8|30987.4|30967.4|24
1644309880000|2022-02-08 08:44:40|30987.8|30967.8|30990.2|30970.2|30990.3|30970.3|30987.8|30967.8|21
1644309890000|2022-02-08 08:44:50|30990.1|30970.1|30990.7|30970.7|30990.9|30970.9|30988.9|30968.9|17
1644309900000|2022-02-08 08:45:00|30990.8|30970.8|30988.7|30968.7|30990.8|30970.8|30988.3|30968.3|13
1644309910000|2022-02-08 08:45:10|30988.8|30968.8|30987.7|30967.7|30989.1|30969.1|30986|30966|25
1644309920000|2022-02-08 08:45:20|30987.6|30967.6|30986.9|30966.9|30987.7|30967.7|30986.6|30966.6|18
1644309930000|2022-02-08 08:45:30|30986.8|30966.8|30987.5|30967.5|30987.8|30967.8|30986.8|30966.8|18
1644309940000|2022-02-08 08:45:40|30987.6|30967.6|30988|30968|30989.2|30969.2|30987.6|30967.6|11
1644309950000|2022-02-08 08:45:50|30987.9|30967.9|30986.9|30966.9|30988.1|30968.1|30986.4|30966.4|17
1644309960000|2022-02-08 08:46:00|30986.1|30966.1|30982.4|30962.4|30986.1|30966.1|30978.1|30958.1|37
1644309970000|2022-02-08 08:46:10|30982.2|30962.2|30980.6|30960.6|30982.6|30962.6|30979.6|30959.6|27
1644309980000|2022-02-08 08:46:20|30980.7|30960.7|30978.8|30958.8|30980.7|30960.7|30978.6|30958.6|24
1644309990000|2022-02-08 08:46:30|30979.1|30959.1|30976.3|30956.3|30979.3|30959.3|30974.6|30954.6|28
1644310000000|2022-02-08 08:46:40|30975.1|30955.1|30975.4|30955.4|30976.3|30956.3|30974|30954|28
1644310010000|2022-02-08 08:46:50|30975.6|30955.6|30979.2|30959.2|30981.6|30961.6|30975.6|30955.6|23
1644310020000|2022-02-08 08:47:00|30979.3|30959.3|30978.9|30958.9|30981.2|30961.2|30978.8|30958.8|30
1644310030000|2022-02-08 08:47:10|30979.6|30959.6|30978.5|30958.5|30979.9|30959.9|30977.6|30957.6|27
1644310040000|2022-02-08 08:47:20|30978.4|30958.4|30978.1|30958.1|30978.7|30958.7|30976.7|30956.7|28
1644310050000|2022-02-08 08:47:30|30978.4|30958.4|30978.1|30958.1|30978.8|30958.8|30976.9|30956.9|25
1644310060000|2022-02-08 08:47:40|30978.5|30958.5|30977.7|30957.7|30979.2|30959.2|30977.6|30957.6|24
1644310070000|2022-02-08 08:47:50|30978.1|30958.1|30977|30957|30978.2|30958.2|30976.9|30956.9|13
1644310080000|2022-02-08 08:48:00|30976.9|30956.9|30975.8|30955.8|30977.4|30957.4|30975.2|30955.2|17
1644310090000|2022-02-08 08:48:10|30975.7|30955.7|30975.2|30955.2|30975.7|30955.7|30974|30954|20
1644310100000|2022-02-08 08:48:20|30973.6|30953.6|30974|30954|30975.4|30955.4|30973.1|30953.1|16
1644310110000|2022-02-08 08:48:30|30974.1|30954.1|30975.1|30955.1|30976.4|30956.4|30974.1|30954.1|29
1644310120000|2022-02-08 08:48:40|30974.8|30954.8|30973.2|30953.2|30976.1|30956.1|30973|30953|30
1644310130000|2022-02-08 08:48:50|30972.3|30952.3|30974.3|30954.3|30974.6|30954.6|30971.7|30951.7|20
1644310140000|2022-02-08 08:49:00|30972.9|30952.9|30972.2|30952.2|30974.2|30954.2|30971.9|30951.9|17
1644310150000|2022-02-08 08:49:10|30972.6|30952.6|30973.4|30953.4|30973.6|30953.6|30972.6|30952.6|18
1644310160000|2022-02-08 08:49:20|30973.5|30953.5|30973.2|30953.2|30975.3|30955.3|30973.2|30953.2|17
1644310170000|2022-02-08 08:49:30|30973.5|30953.5|30973.3|30953.3|30974.2|30954.2|30972.5|30952.5|19
1644310180000|2022-02-08 08:49:40|30974|30954|30972.6|30952.6|30974|30954|30972.1|30952.1|19
1644310190000|2022-02-08 08:49:50|30973.3|30953.3|30971.7|30951.7|30973.3|30953.3|30971.4|30951.4|20
1644310200000|2022-02-08 08:50:00|30971.5|30951.5|30973.6|30953.6|30973.9|30953.9|30971.4|30951.4|14
1644310210000|2022-02-08 08:50:10|30974.1|30954.1|30972.8|30952.8|30975.4|30955.4|30972.7|30952.7|15
1644310220000|2022-02-08 08:50:20|30973.4|30953.4|30972.6|30952.6|30974.2|30954.2|30972.2|30952.2|24
1644310230000|2022-02-08 08:50:30|30972.8|30952.8|30973.3|30953.3|30973.9|30953.9|30972.8|30952.8|22
1644310240000|2022-02-08 08:50:40|30973|30953|30974|30954|30974.1|30954.1|30972.1|30952.1|26
1644310250000|2022-02-08 08:50:50|30973.8|30953.8|30974.4|30954.4|30974.7|30954.7|30973.2|30953.2|23
1644310260000|2022-02-08 08:51:00|30974.3|30954.3|30973.4|30953.4|30974.3|30954.3|30971|30951|25
1644310270000|2022-02-08 08:51:10|30973.5|30953.5|30973.5|30953.5|30975.2|30955.2|30972.7|30952.7|24
1644310280000|2022-02-08 08:51:20|30976.1|30956.1|30973|30953|30976.1|30956.1|30972.8|30952.8|14
1644310290000|2022-02-08 08:51:30|30972.9|30952.9|30972.9|30952.9|30974.1|30954.1|30971.5|30951.5|23
1644310300000|2022-02-08 08:51:40|30973|30953|30974|30954|30974|30954|30972.5|30952.5|19
1644310310000|2022-02-08 08:51:50|30975|30955|30974.8|30954.8|30975.7|30955.7|30974.8|30954.8|13
1644310320000|2022-02-08 08:52:00|30974|30954|30974|30954|30974.5|30954.5|30973.8|30953.8|14
1644310330000|2022-02-08 08:52:10|30974.4|30954.4|30975.9|30955.9|30975.9|30955.9|30974.4|30954.4|11
1644310340000|2022-02-08 08:52:20|30975|30955|30973.2|30953.2|30975.2|30955.2|30973.1|30953.1|17
1644310350000|2022-02-08 08:52:30|30973.7|30953.7|30974.7|30954.7|30974.9|30954.9|30973.4|30953.4|12
1644310360000|2022-02-08 08:52:40|30974.3|30954.3|30970.9|30950.9|30974.3|30954.3|30969|30949|20
1644310370000|2022-02-08 08:52:50|30970.5|30950.5|30968.8|30948.8|30971|30951|30968.5|30948.5|21
1644310380000|2022-02-08 08:53:00|30969.6|30949.6|30971|30951|30971.6|30951.6|30968.8|30948.8|22
1644310390000|2022-02-08 08:53:10|30970.8|30950.8|30970.4|30950.4|30971.3|30951.3|30969.7|30949.7|19
1644310400000|2022-02-08 08:53:20|30970.3|30950.3|30971.5|30951.5|30971.9|30951.9|30969.9|30949.9|16
1644310410000|2022-02-08 08:53:30|30971.4|30951.4|30969|30949|30971.5|30951.5|30968|30948|26
1644310420000|2022-02-08 08:53:40|30969.4|30949.4|30971.4|30951.4|30972.6|30952.6|30969.4|30949.4|21
1644310430000|2022-02-08 08:53:50|30971.5|30951.5|30972.3|30952.3|30973.5|30953.5|30971.2|30951.2|17
1644310440000|2022-02-08 08:54:00|30972.2|30952.2|30997.8|30977.8|31000.6|30980.6|30972.1|30952.1|33
1644310450000|2022-02-08 08:54:10|30997.6|30977.6|30998.1|30978.1|30999|30979|30996.9|30976.9|29
1644310460000|2022-02-08 08:54:20|30997.5|30977.5|30994.6|30974.6|30998.7|30978.7|30992.1|30972.1|36
1644310470000|2022-02-08 08:54:30|30994|30974|30993.8|30973.8|30994.5|30974.5|30992|30972|23
1644310480000|2022-02-08 08:54:40|30993.4|30973.4|30995.8|30975.8|30996.8|30976.8|30993.2|30973.2|24
1644310490000|2022-02-08 08:54:50|30996.3|30976.3|30997.5|30977.5|30997.5|30977.5|30995|30975|19
1644310500000|2022-02-08 08:55:00|30997|30977|31002.7|30982.7|31002.7|30982.7|30997|30977|26
1644310510000|2022-02-08 08:55:10|31002.6|30982.6|30997.1|30977.1|31003|30983|30996.9|30976.9|25
1644310520000|2022-02-08 08:55:20|30997.6|30977.6|30997.2|30977.2|30998.2|30978.2|30996.8|30976.8|21
1644310530000|2022-02-08 08:55:30|30996.1|30976.1|30994|30974|30996.8|30976.8|30993.5|30973.5|28
1644310540000|2022-02-08 08:55:40|30994.5|30974.5|30996.7|30976.7|30996.7|30976.7|30994.1|30974.1|18
1644310550000|2022-02-08 08:55:50|30997|30977|30998.7|30978.7|30998.7|30978.7|30995.1|30975.1|21
1644310560000|2022-02-08 08:56:00|30998.4|30978.4|30999.4|30979.4|31000.2|30980.2|30998.4|30978.4|22
1644310570000|2022-02-08 08:56:10|31000.1|30980.1|30998.2|30978.2|31000.1|30980.1|30997.6|30977.6|36
1644310580000|2022-02-08 08:56:20|30997.4|30977.4|30998.3|30978.3|31000.1|30980.1|30997.4|30977.4|29
1644310590000|2022-02-08 08:56:30|30998.1|30978.1|30998.4|30978.4|30998.6|30978.6|30997.8|30977.8|21
1644310600000|2022-02-08 08:56:40|30997.4|30977.4|30995.7|30975.7|30998.5|30978.5|30993.9|30973.9|27
1644310610000|2022-02-08 08:56:50|30994.1|30974.1|30995.2|30975.2|30996.9|30976.9|30993.9|30973.9|26
1644310620000|2022-02-08 08:57:00|30995.4|30975.4|30997.7|30977.7|30999|30979|30995.4|30975.4|28
1644310630000|2022-02-08 08:57:10|30997.5|30977.5|30998|30978|30999|30979|30996.7|30976.7|24
1644310640000|2022-02-08 08:57:20|30998.7|30978.7|30998.3|30978.3|30999|30979|30998.1|30978.1|27
1644310650000|2022-02-08 08:57:30|30998|30978|31002|30982|31002|30982|30998|30978|28
1644310660000|2022-02-08 08:57:40|31002.2|30982.2|31000.4|30980.4|31002.3|30982.3|31000.4|30980.4|22
1644310670000|2022-02-08 08:57:50|31001.6|30981.6|30994.2|30974.2|31001.6|30981.6|30993.9|30973.9|33
1644310680000|2022-02-08 08:58:00|30994.8|30974.8|30992.9|30972.9|30995.5|30975.5|30992.9|30972.9|24
1644310690000|2022-02-08 08:58:10|30993.6|30973.6|30991.4|30971.4|30993.8|30973.8|30991.4|30971.4|20
1644310700000|2022-02-08 08:58:20|30992.1|30972.1|30989.6|30969.6|30992.8|30972.8|30989.3|30969.3|24
1644310710000|2022-02-08 08:58:30|30989.4|30969.4|30988.2|30968.2|30990.7|30970.7|30988|30968|18
1644310720000|2022-02-08 08:58:40|30988.3|30968.3|30986.8|30966.8|30989.2|30969.2|30984.3|30964.3|22
1644310730000|2022-02-08 08:58:50|30986.6|30966.6|30986.2|30966.2|30987.3|30967.3|30984.6|30964.6|21
1644310740000|2022-02-08 08:59:00|30985.6|30965.6|30988.4|30968.4|30988.5|30968.5|30985.6|30965.6|24
1644310750000|2022-02-08 08:59:10|30989|30969|30988.8|30968.8|30989.2|30969.2|30987.7|30967.7|12
1644310760000|2022-02-08 08:59:20|30989.2|30969.2|30989|30969|30989.3|30969.3|30988|30968|15
1644310770000|2022-02-08 08:59:30|30988.8|30968.8|30988.8|30968.8|30989|30969|30988.3|30968.3|16
1644310780000|2022-02-08 08:59:40|30988.4|30968.4|30991.3|30971.3|30992.4|30972.4|30988.4|30968.4|18
1644310790000|2022-02-08 08:59:50|30991.4|30971.4|30988.9|30968.9|30992.7|30972.7|30988.5|30968.5|24
1644310800000|2022-02-08 09:00:00|30988.3|30968.3|30987.9|30967.9|30990.2|30970.2|30987.3|30967.3|29
1644310810000|2022-02-08 09:00:10|30988.9|30968.9|30978|30958|30988.9|30968.9|30976.6|30956.6|31
1644310820000|2022-02-08 09:00:20|30977.5|30957.5|30976.2|30956.2|30980.2|30960.2|30975|30955|22
1644310830000|2022-02-08 09:00:30|30974.9|30954.9|30975.1|30955.1|30975.9|30955.9|30974.4|30954.4|18
1644310840000|2022-02-08 09:00:40|30974.7|30954.7|30975.7|30955.7|30975.7|30955.7|30974.6|30954.6|15
1644310850000|2022-02-08 09:00:50|30975.2|30955.2|30976.8|30956.8|30978.8|30958.8|30975|30955|21
1644310860000|2022-02-08 09:01:00|30976.9|30956.9|30976.8|30956.8|30976.9|30956.9|30975.7|30955.7|19
1644310870000|2022-02-08 09:01:10|30976.4|30956.4|30970.6|30950.6|30976.4|30956.4|30970.3|30950.3|27
1644310880000|2022-02-08 09:01:20|30969.1|30949.1|30965.9|30945.9|30970.4|30950.4|30965.9|30945.9|25
1644310890000|2022-02-08 09:01:30|30966.4|30946.4|30967.1|30947.1|30968.3|30948.3|30965.5|30945.5|30
1644310900000|2022-02-08 09:01:40|30967.2|30947.2|30975.9|30955.9|30975.9|30955.9|30966.2|30946.2|34
1644310910000|2022-02-08 09:01:50|30975.5|30955.5|30974.9|30954.9|30976|30956|30974.2|30954.2|18
1644310920000|2022-02-08 09:02:00|30975.3|30955.3|30978.9|30958.9|30979.4|30959.4|30975.3|30955.3|16
1644310930000|2022-02-08 09:02:10|30979.3|30959.3|30978.3|30958.3|30979.4|30959.4|30978.2|30958.2|21
1644310940000|2022-02-08 09:02:20|30978.4|30958.4|30978.7|30958.7|30979|30959|30977.9|30957.9|20
1644310950000|2022-02-08 09:02:30|30978|30958|30979.9|30959.9|30980.9|30960.9|30978|30958|27
1644310960000|2022-02-08 09:02:40|30980.1|30960.1|30982.3|30962.3|30982.9|30962.9|30980.1|30960.1|26
1644310970000|2022-02-08 09:02:50|30982.1|30962.1|30983.1|30963.1|30983.6|30963.6|30979.5|30959.5|25
1644310980000|2022-02-08 09:03:00|30983.9|30963.9|30991.5|30971.5|30992.4|30972.4|30982.4|30962.4|27
1644310990000|2022-02-08 09:03:10|30992.4|30972.4|30992.9|30972.9|30993.4|30973.4|30991.6|30971.6|32
1644311000000|2022-02-08 09:03:20|30992.4|30972.4|30992.6|30972.6|30993.3|30973.3|30992.1|30972.1|30
1644311010000|2022-02-08 09:03:30|30992.8|30972.8|30992.4|30972.4|30994.6|30974.6|30991.9|30971.9|32
1644311020000|2022-02-08 09:03:40|30993.1|30973.1|30993.5|30973.5|30994.7|30974.7|30989.5|30969.5|35
1644311030000|2022-02-08 09:03:50|30993.4|30973.4|30994.1|30974.1|30995.2|30975.2|30993.3|30973.3|30
1644311040000|2022-02-08 09:04:00|30994.5|30974.5|31001.9|30981.9|31003.1|30983.1|30993.9|30973.9|28
1644311050000|2022-02-08 09:04:10|31001.8|30981.8|31002.6|30982.6|31003.7|30983.7|31001.8|30981.8|31
1644311060000|2022-02-08 09:04:20|31002.3|30982.3|31001.1|30981.1|31003.5|30983.5|31000.7|30980.7|30
1644311070000|2022-02-08 09:04:30|31000.6|30980.6|31001.4|30981.4|31001.7|30981.7|30999.9|30979.9|23
1644311080000|2022-02-08 09:04:40|31001.3|30981.3|31011.3|30991.3|31012.1|30992.1|31001.3|30981.3|30
1644311090000|2022-02-08 09:04:50|31011.5|30991.5|31014.9|30994.9|31014.9|30994.9|31010.6|30990.6|28
1644311100000|2022-02-08 09:05:00|31015.1|30995.1|31012.9|30992.9|31016.3|30996.3|31012|30992|32
1644311110000|2022-02-08 09:05:10|31012.8|30992.8|31012.8|30992.8|31013.3|30993.3|31012.3|30992.3|22
1644311120000|2022-02-08 09:05:20|31012.9|30992.9|31010.7|30990.7|31013.3|30993.3|31010.7|30990.7|19
1644311130000|2022-02-08 09:05:30|31010.6|30990.6|31012.6|30992.6|31013.2|30993.2|31010.6|30990.6|18
1644311140000|2022-02-08 09:05:40|31012.3|30992.3|31009.3|30989.3|31013.2|30993.2|31009.3|30989.3|26
1644311150000|2022-02-08 09:05:50|31009|30989|31008.4|30988.4|31009|30989|31007.1|30987.1|21
1644311160000|2022-02-08 09:06:00|31008.3|30988.3|31006.6|30986.6|31008.3|30988.3|31006.1|30986.1|16
1644311170000|2022-02-08 09:06:10|31006.7|30986.7|31007.4|30987.4|31008.2|30988.2|31006.2|30986.2|17
1644311180000|2022-02-08 09:06:20|31007.2|30987.2|31025.6|31005.6|31027.7|31007.7|31007.2|30987.2|29
1644311190000|2022-02-08 09:06:30|31026.3|31006.3|31025.4|31005.4|31026.3|31006.3|31024.7|31004.7|25
1644311200000|2022-02-08 09:06:40|31025.7|31005.7|31025.3|31005.3|31026|31006|31025.3|31005.3|18
1644311210000|2022-02-08 09:06:50|31025.5|31005.5|31026.5|31006.5|31026.8|31006.8|31023|31003|27
1644311220000|2022-02-08 09:07:00|31026.6|31006.6|31020|31000|31028.6|31008.6|31019.9|30999.9|28
1644311230000|2022-02-08 09:07:10|31020.2|31000.2|31018.3|30998.3|31020.4|31000.4|31018.1|30998.1|22
1644311240000|2022-02-08 09:07:20|31018.4|30998.4|31022.3|31002.3|31022.6|31002.6|31018.3|30998.3|25
1644311250000|2022-02-08 09:07:30|31021.7|31001.7|31023.6|31003.6|31024.8|31004.8|31021.1|31001.1|24
1644311260000|2022-02-08 09:07:40|31023.9|31003.9|31029.5|31009.5|31031|31011|31023.3|31003.3|26
1644311270000|2022-02-08 09:07:50|31029.4|31009.4|31027.9|31007.9|31029.4|31009.4|31026.5|31006.5|30
1644311280000|2022-02-08 09:08:00|31029|31009|31013.6|30993.6|31032.1|31012.1|31013.4|30993.4|34
1644311290000|2022-02-08 09:08:10|31013.9|30993.9|31011.9|30991.9|31014.6|30994.6|31011.6|30991.6|22
1644311300000|2022-02-08 09:08:20|31012|30992|31010.9|30990.9|31012.3|30992.3|31009.4|30989.4|26
1644311310000|2022-02-08 09:08:30|31010.7|30990.7|31011|30991|31011.5|30991.5|31010.7|30990.7|20
1644311320000|2022-02-08 09:08:40|31011.4|30991.4|31011.6|30991.6|31012.4|30992.4|31010.9|30990.9|13
1644311330000|2022-02-08 09:08:50|31011.7|30991.7|31012.2|30992.2|31013.8|30993.8|31010|30990|21
1644311340000|2022-02-08 09:09:00|31012.8|30992.8|31014.6|30994.6|31014.9|30994.9|31010.9|30990.9|22
1644311350000|2022-02-08 09:09:10|31014.8|30994.8|31015.7|30995.7|31015.9|30995.9|31013.6|30993.6|16
1644311360000|2022-02-08 09:09:20|31015.5|30995.5|31017.1|30997.1|31017.1|30997.1|31015.5|30995.5|16
1644311370000|2022-02-08 09:09:30|31016.9|30996.9|31016.3|30996.3|31016.9|30996.9|31015.8|30995.8|15
1644311380000|2022-02-08 09:09:40|31016.4|30996.4|31016.5|30996.5|31016.8|30996.8|31015.7|30995.7|21
1644311390000|2022-02-08 09:09:50|31016.3|30996.3|31017|30997|31017.3|30997.3|31015.7|30995.7|18
1644311400000|2022-02-08 09:10:00|31016.9|30996.9|31019|30999|31019|30999|31016.9|30996.9|22
1644311410000|2022-02-08 09:10:10|31018.9|30998.9|31017.3|30997.3|31019.5|30999.5|31017.1|30997.1|27
1644311420000|2022-02-08 09:10:20|31017.2|30997.2|31019.3|30999.3|31019.5|30999.5|31017.2|30997.2|19
1644311430000|2022-02-08 09:10:30|31019|30999|31021.7|31001.7|31021.8|31001.8|31019|30999|22
1644311440000|2022-02-08 09:10:40|31022.4|31002.4|31018.1|30998.1|31022.4|31002.4|31017.5|30997.5|26
1644311450000|2022-02-08 09:10:50|31018.4|30998.4|31017.5|30997.5|31019.7|30999.7|31017.4|30997.4|23
1644311460000|2022-02-08 09:11:00|31017.4|30997.4|31019|30999|31019.2|30999.2|31017.4|30997.4|21
1644311470000|2022-02-08 09:11:10|31019.3|30999.3|31017.8|30997.8|31019.3|30999.3|31017.3|30997.3|14
1644311480000|2022-02-08 09:11:20|31018.2|30998.2|31018.2|30998.2|31019.7|30999.7|31018.1|30998.1|17
1644311490000|2022-02-08 09:11:30|31018.4|30998.4|31018.1|30998.1|31019.7|30999.7|31017.2|30997.2|21
1644311500000|2022-02-08 09:11:40|31017.7|30997.7|31018|30998|31018.3|30998.3|31017.2|30997.2|20
1644311510000|2022-02-08 09:11:50|31017.7|30997.7|31020.7|31000.7|31020.7|31000.7|31017.7|30997.7|11
1644311520000|2022-02-08 09:12:00|31020.9|31000.9|31021.5|31001.5|31022|31002|31020.3|31000.3|18
1644311530000|2022-02-08 09:12:10|31021.1|31001.1|31025.1|31005.1|31026.1|31006.1|31021.1|31001.1|30
1644311540000|2022-02-08 09:12:20|31025.3|31005.3|31023.2|31003.2|31025.3|31005.3|31023.2|31003.2|15
1644311550000|2022-02-08 09:12:30|31023.6|31003.6|31023.1|31003.1|31023.6|31003.6|31021.7|31001.7|14
1644311560000|2022-02-08 09:12:40|31022.6|31002.6|31022.4|31002.4|31022.7|31002.7|31021.7|31001.7|9
1644311570000|2022-02-08 09:12:50|31022.3|31002.3|31022|31002|31023.6|31003.6|31022|31002|16
1644311580000|2022-02-08 09:13:00|31021.8|31001.8|31022.9|31002.9|31022.9|31002.9|31020.6|31000.6|18
1644311590000|2022-02-08 09:13:10|31023|31003|31020.9|31000.9|31023|31003|31020.7|31000.7|9
1644311600000|2022-02-08 09:13:20|31020.8|31000.8|31021.8|31001.8|31021.9|31001.9|31020.6|31000.6|11
1644311610000|2022-02-08 09:13:30|31021.7|31001.7|31020.8|31000.8|31023.3|31003.3|31020.8|31000.8|17
1644311620000|2022-02-08 09:13:40|31021.3|31001.3|31023|31003|31023|31003|31020.8|31000.8|15
1644311630000|2022-02-08 09:13:50|31022.2|31002.2|31022.7|31002.7|31022.7|31002.7|31021.6|31001.6|14
1644311640000|2022-02-08 09:14:00|31022.4|31002.4|31022.2|31002.2|31023.4|31003.4|31020.9|31000.9|16
1644311650000|2022-02-08 09:14:10|31021.5|31001.5|31022.7|31002.7|31023|31003|31021.1|31001.1|17
1644311660000|2022-02-08 09:14:20|31022.6|31002.6|31021.7|31001.7|31022.6|31002.6|31020.6|31000.6|14
1644311670000|2022-02-08 09:14:30|31021.8|31001.8|31022.3|31002.3|31022.4|31002.4|31021.3|31001.3|16
1644311680000|2022-02-08 09:14:40|31021.7|31001.7|31023.2|31003.2|31023.2|31003.2|31021.7|31001.7|10
1644311690000|2022-02-08 09:14:50|31023.5|31003.5|31023.4|31003.4|31024.5|31004.5|31023.3|31003.3|15
1644311700000|2022-02-08 09:15:00|31023.5|31003.5|31030.3|31010.3|31030.3|31010.3|31023.5|31003.5|28
1644311710000|2022-02-08 09:15:10|31030.4|31010.4|31027.5|31007.5|31030.4|31010.4|31026.4|31006.4|19
1644311720000|2022-02-08 09:15:20|31026.9|31006.9|31025|31005|31027.7|31007.7|31025|31005|19
1644311730000|2022-02-08 09:15:30|31025.1|31005.1|31024.7|31004.7|31025.1|31005.1|31023.8|31003.8|16
1644311740000|2022-02-08 09:15:40|31025.1|31005.1|31025|31005|31025.7|31005.7|31024.2|31004.2|19
1644311750000|2022-02-08 09:15:50|31025.1|31005.1|31025.5|31005.5|31025.6|31005.6|31024.2|31004.2|14
1644311760000|2022-02-08 09:16:00|31025.7|31005.7|31024.4|31004.4|31025.9|31005.9|31024.4|31004.4|22
1644311770000|2022-02-08 09:16:10|31024.6|31004.6|31023.3|31003.3|31025.2|31005.2|31023.3|31003.3|21
1644311780000|2022-02-08 09:16:20|31023.5|31003.5|31024.3|31004.3|31024.3|31004.3|31023.4|31003.4|8
1644311790000|2022-02-08 09:16:30|31024.1|31004.1|31024.1|31004.1|31024.2|31004.2|31023.6|31003.6|8
1644311800000|2022-02-08 09:16:40|31024|31004|31024.5|31004.5|31024.5|31004.5|31023.7|31003.7|17
1644311810000|2022-02-08 09:16:50|31024.3|31004.3|31023.1|31003.1|31024.3|31004.3|31021.5|31001.5|19
1644311820000|2022-02-08 09:17:00|31022.9|31002.9|31023.1|31003.1|31024.5|31004.5|31022|31002|21
1644311830000|2022-02-08 09:17:10|31022.9|31002.9|31020.1|31000.1|31023|31003|31019.1|30999.1|23
1644311840000|2022-02-08 09:17:20|31019.9|30999.9|31019.5|30999.5|31019.9|30999.9|31016.6|30996.6|23
1644311850000|2022-02-08 09:17:30|31019|30999|31017|30997|31019.6|30999.6|31015.6|30995.6|23
1644311860000|2022-02-08 09:17:40|31016.7|30996.7|31019.7|30999.7|31020.8|31000.8|31016.7|30996.7|20
1644311870000|2022-02-08 09:17:50|31019.3|30999.3|31014|30994|31019.3|30999.3|31014|30994|22
1644311880000|2022-02-08 09:18:00|31015.2|30995.2|31014.5|30994.5|31016.6|30996.6|31014.3|30994.3|18
1644311890000|2022-02-08 09:18:10|31014.3|30994.3|31011.9|30991.9|31014.6|30994.6|31011.6|30991.6|21
1644311900000|2022-02-08 09:18:20|31012.2|30992.2|31015.9|30995.9|31018.2|30998.2|31011.5|30991.5|32
1644311910000|2022-02-08 09:18:30|31015.8|30995.8|31014.2|30994.2|31016.3|30996.3|31013.6|30993.6|18
1644311920000|2022-02-08 09:18:40|31014.1|30994.1|31016.1|30996.1|31016.1|30996.1|31014.1|30994.1|16
1644311930000|2022-02-08 09:18:50|31015.9|30995.9|31030.2|31010.2|31030.4|31010.4|31015.9|30995.9|33
1644311940000|2022-02-08 09:19:00|31031.3|31011.3|31032|31012|31033.4|31013.4|31028.3|31008.3|28
1644311950000|2022-02-08 09:19:10|31032.3|31012.3|31034.3|31014.3|31034.4|31014.4|31031.9|31011.9|26
1644311960000|2022-02-08 09:19:20|31033.7|31013.7|31023.1|31003.1|31034.8|31014.8|31021.1|31001.1|35
1644311970000|2022-02-08 09:19:30|31022.8|31002.8|31022.5|31002.5|31023.7|31003.7|31021.9|31001.9|24
1644311980000|2022-02-08 09:19:40|31022.1|31002.1|31017.5|30997.5|31022.9|31002.9|31016.3|30996.3|27
1644311990000|2022-02-08 09:19:50|31017.6|30997.6|31017.1|30997.1|31018.3|30998.3|31016.9|30996.9|23
1644312000000|2022-02-08 09:20:00|31016.9|30996.9|31016.9|30996.9|31017.6|30997.6|31016.6|30996.6|18
1644312010000|2022-02-08 09:20:10|31016.6|30996.6|31018.8|30998.8|31019.7|30999.7|31016.5|30996.5|19
1644312020000|2022-02-08 09:20:20|31019|30999|31017|30997|31019.6|30999.6|31016.7|30996.7|20
1644312030000|2022-02-08 09:20:30|31017.7|30997.7|31016.8|30996.8|31017.9|30997.9|31016.7|30996.7|11
1644312040000|2022-02-08 09:20:40|31016.9|30996.9|31017.4|30997.4|31019.1|30999.1|31016.9|30996.9|18
1644312050000|2022-02-08 09:20:50|31017.6|30997.6|31017.7|30997.7|31017.9|30997.9|31015.7|30995.7|17
1644312060000|2022-02-08 09:21:00|31018.2|30998.2|31018|30998|31018.2|30998.2|31017.6|30997.6|11
1644312070000|2022-02-08 09:21:10|31017.9|30997.9|31019.7|30999.7|31020.6|31000.6|31017.9|30997.9|16
1644312080000|2022-02-08 09:21:20|31019.5|30999.5|31020.7|31000.7|31021|31001|31019.5|30999.5|9
1644312090000|2022-02-08 09:21:30|31020.8|31000.8|31021.1|31001.1|31021.4|31001.4|31020.4|31000.4|11
1644312100000|2022-02-08 09:21:40|31021.3|31001.3|31021.6|31001.6|31022.4|31002.4|31021.1|31001.1|18
1644312110000|2022-02-08 09:21:50|31021.3|31001.3|31019.7|30999.7|31021.7|31001.7|31019.7|30999.7|10
1644312120000|2022-02-08 09:22:00|31019.9|30999.9|31020.8|31000.8|31022.2|31002.2|31016.2|30996.2|24
1644312130000|2022-02-08 09:22:10|31020.7|31000.7|31020.4|31000.4|31021.5|31001.5|31017.2|30997.2|29
1644312140000|2022-02-08 09:22:20|31019.7|30999.7|31018.2|30998.2|31020.1|31000.1|31018.1|30998.1|25
1644312150000|2022-02-08 09:22:30|31018.1|30998.1|31017.9|30997.9|31018.3|30998.3|31016.4|30996.4|18
1644312160000|2022-02-08 09:22:40|31018.1|30998.1|31017.6|30997.6|31018.7|30998.7|31016.9|30996.9|21
1644312170000|2022-02-08 09:22:50|31018|30998|31018.5|30998.5|31018.7|30998.7|31017.1|30997.1|19
1644312180000|2022-02-08 09:23:00|31018.3|30998.3|31017|30997|31018.5|30998.5|31014.9|30994.9|19
1644312190000|2022-02-08 09:23:10|31016.9|30996.9|31016.3|30996.3|31017.6|30997.6|31016.2|30996.2|16
1644312200000|2022-02-08 09:23:20|31016.5|30996.5|31014.5|30994.5|31017.3|30997.3|31013.4|30993.4|21
1644312210000|2022-02-08 09:23:30|31015.1|30995.1|31011.7|30991.7|31015.1|30995.1|31010.6|30990.6|25
1644312220000|2022-02-08 09:23:40|31011.5|30991.5|31012|30992|31012.7|30992.7|31009.5|30989.5|25
1644312230000|2022-02-08 09:23:50|31011.3|30991.3|31010.4|30990.4|31011.3|30991.3|31008.9|30988.9|21
1644312240000|2022-02-08 09:24:00|31010.2|30990.2|31009.4|30989.4|31010.2|30990.2|31008.5|30988.5|19
1644312250000|2022-02-08 09:24:10|31009.2|30989.2|31010.5|30990.5|31010.5|30990.5|31009.1|30989.1|12
1644312260000|2022-02-08 09:24:20|31009.8|30989.8|31009.4|30989.4|31009.9|30989.9|31009|30989|7
1644312270000|2022-02-08 09:24:30|31007.7|30987.7|31009.4|30989.4|31009.4|30989.4|31007.7|30987.7|6
1644312280000|2022-02-08 09:24:40|31009.5|30989.5|31009.9|30989.9|31010.4|30990.4|31008.5|30988.5|20
1644312290000|2022-02-08 09:24:50|31010|30990|31010.5|30990.5|31011.1|30991.1|31010|30990|10
1644312300000|2022-02-08 09:25:00|31009.4|30989.4|31011.3|30991.3|31011.3|30991.3|31009.4|30989.4|10
1644312310000|2022-02-08 09:25:10|31011.5|30991.5|31007.3|30987.3|31011.5|30991.5|31006.9|30986.9|22
1644312320000|2022-02-08 09:25:20|31007.6|30987.6|31006.7|30986.7|31013|30993|31005.6|30985.6|33
1644312330000|2022-02-08 09:25:30|31007.3|30987.3|31008.3|30988.3|31011.4|30991.4|31007.3|30987.3|21
1644312340000|2022-02-08 09:25:40|31008.1|30988.1|31011.1|30991.1|31011.6|30991.6|31008.1|30988.1|21
1644312350000|2022-02-08 09:25:50|31011|30991|31009.7|30989.7|31011.3|30991.3|31009.4|30989.4|22
1644312360000|2022-02-08 09:26:00|31009.5|30989.5|31009.8|30989.8|31011.4|30991.4|31009.4|30989.4|21
1644312370000|2022-02-08 09:26:10|31009.6|30989.6|31009.7|30989.7|31010.4|30990.4|31009.6|30989.6|14
1644312380000|2022-02-08 09:26:20|31009.9|30989.9|31010.2|30990.2|31011.7|30991.7|31009.8|30989.8|21
1644312390000|2022-02-08 09:26:30|31010.5|30990.5|31011.4|30991.4|31012.1|30992.1|31009.8|30989.8|22
1644312400000|2022-02-08 09:26:40|31011.5|30991.5|31010.2|30990.2|31011.6|30991.6|31009.6|30989.6|16
1644312410000|2022-02-08 09:26:50|31010.4|30990.4|31008.5|30988.5|31010.4|30990.4|31006.5|30986.5|14
1644312420000|2022-02-08 09:27:00|31006.9|30986.9|31007.7|30987.7|31008.7|30988.7|31006.5|30986.5|16
1644312430000|2022-02-08 09:27:10|31007.9|30987.9|31008.9|30988.9|31008.9|30988.9|31007.4|30987.4|11
1644312440000|2022-02-08 09:27:20|31009|30989|31008.1|30988.1|31009.4|30989.4|31007.5|30987.5|19
1644312450000|2022-02-08 09:27:30|31007.7|30987.7|31006.6|30986.6|31007.9|30987.9|31005.7|30985.7|24
1644312460000|2022-02-08 09:27:40|31006.8|30986.8|31007.7|30987.7|31007.8|30987.8|31005.6|30985.6|22
1644312470000|2022-02-08 09:27:50|31007.4|30987.4|31006.2|30986.2|31007.8|30987.8|31006.2|30986.2|18
1644312480000|2022-02-08 09:28:00|31006.5|30986.5|31007.4|30987.4|31008.1|30988.1|31006.5|30986.5|22
1644312490000|2022-02-08 09:28:10|31007.3|30987.3|31007.7|30987.7|31007.8|30987.8|31006.9|30986.9|14
1644312500000|2022-02-08 09:28:20|31007.4|30987.4|31007.4|30987.4|31007.6|30987.6|31005.5|30985.5|22
1644312510000|2022-02-08 09:28:30|31006.3|30986.3|31007.7|30987.7|31008.8|30988.8|31006.3|30986.3|22
1644312520000|2022-02-08 09:28:40|31007.9|30987.9|31007.5|30987.5|31009.4|30989.4|31007.1|30987.1|19
1644312530000|2022-02-08 09:28:50|31007.3|30987.3|31005.2|30985.2|31008|30988|31005.1|30985.1|14
1644312540000|2022-02-08 09:29:00|31004.2|30984.2|31003.7|30983.7|31007|30987|31003.7|30983.7|24
1644312550000|2022-02-08 09:29:10|31004.4|30984.4|31000|30980|31004.4|30984.4|30999.7|30979.7|25
1644312560000|2022-02-08 09:29:20|30999.8|30979.8|30988.8|30968.8|31000.1|30980.1|30985.4|30965.4|25
1644312570000|2022-02-08 09:29:30|30988.3|30968.3|30992.9|30972.9|30993.7|30973.7|30987|30967|32
1644312580000|2022-02-08 09:29:40|30993.5|30973.5|30993|30973|30995|30975|30993|30973|19
1644312590000|2022-02-08 09:29:50|30993.5|30973.5|30992.7|30972.7|30994.1|30974.1|30991.4|30971.4|24
1644312600000|2022-02-08 09:30:00|30991.6|30971.6|30991.7|30971.7|30993.1|30973.1|30990.7|30970.7|25
1644312610000|2022-02-08 09:30:10|30992.2|30972.2|30993.2|30973.2|30993.5|30973.5|30991.3|30971.3|25
1644312620000|2022-02-08 09:30:20|30993|30973|30994.5|30974.5|30994.7|30974.7|30992.9|30972.9|18
1644312630000|2022-02-08 09:30:30|30994.3|30974.3|30993.9|30973.9|30995|30975|30992.8|30972.8|18
1644312640000|2022-02-08 09:30:40|30993.6|30973.6|30994.4|30974.4|30997.1|30977.1|30992.9|30972.9|25
1644312650000|2022-02-08 09:30:50|30993.5|30973.5|30993|30973|30995|30975|30992.6|30972.6|26
1644312660000|2022-02-08 09:31:00|30994.1|30974.1|30992.9|30972.9|30995.2|30975.2|30992|30972|23
1644312670000|2022-02-08 09:31:10|30993.7|30973.7|30993.1|30973.1|30995.7|30975.7|30992.7|30972.7|18
1644312680000|2022-02-08 09:31:20|30992.1|30972.1|30994.2|30974.2|30995.3|30975.3|30990.8|30970.8|23
1644312690000|2022-02-08 09:31:30|30992.4|30972.4|30998.5|30978.5|30998.7|30978.7|30992.4|30972.4|28
1644312700000|2022-02-08 09:31:40|30997.3|30977.3|30996.1|30976.1|30998.5|30978.5|30994.5|30974.5|23
1644312710000|2022-02-08 09:31:50|30997.6|30977.6|30998.7|30978.7|30998.7|30978.7|30996.6|30976.6|17
1644312720000|2022-02-08 09:32:00|30997.8|30977.8|30997.2|30977.2|30998|30978|30997.1|30977.1|19
1644312730000|2022-02-08 09:32:10|30997.4|30977.4|30998.8|30978.8|30998.8|30978.8|30995.8|30975.8|25
1644312740000|2022-02-08 09:32:20|31000.7|30980.7|30999|30979|31000.7|30980.7|30996.3|30976.3|23
1644312750000|2022-02-08 09:32:30|30998.6|30978.6|30995.4|30975.4|30998.6|30978.6|30993.4|30973.4|27
1644312760000|2022-02-08 09:32:40|30995.3|30975.3|30996.6|30976.6|30996.8|30976.8|30994|30974|16
1644312770000|2022-02-08 09:32:50|30996.5|30976.5|30997.9|30977.9|30999.1|30979.1|30994.2|30974.2|27
1644312780000|2022-02-08 09:33:00|30998|30978|30996.9|30976.9|30998.9|30978.9|30995.9|30975.9|21
1644312790000|2022-02-08 09:33:10|30997.4|30977.4|30994.3|30974.3|30997.4|30977.4|30994|30974|18
1644312800000|2022-02-08 09:33:20|30994.1|30974.1|30995.7|30975.7|30996.6|30976.6|30994|30974|19
1644312810000|2022-02-08 09:33:30|30996.2|30976.2|30998|30978|30998.4|30978.4|30996.2|30976.2|18
1644312820000|2022-02-08 09:33:40|30997.8|30977.8|30996.4|30976.4|30998.5|30978.5|30996.4|30976.4|18
1644312830000|2022-02-08 09:33:50|30996.3|30976.3|30996.5|30976.5|30997.7|30977.7|30996.2|30976.2|15
1644312840000|2022-02-08 09:34:00|30996.3|30976.3|30995.6|30975.6|30998.8|30978.8|30995.3|30975.3|17
1644312850000|2022-02-08 09:34:10|30996.3|30976.3|30997.7|30977.7|30998.1|30978.1|30995.9|30975.9|20
1644312860000|2022-02-08 09:34:20|30997.5|30977.5|30998.2|30978.2|31001.5|30981.5|30997.5|30977.5|23
1644312870000|2022-02-08 09:34:30|30998.4|30978.4|31002.4|30982.4|31002.4|30982.4|30998.4|30978.4|26
1644312880000|2022-02-08 09:34:40|31002.6|30982.6|31001.8|30981.8|31002.6|30982.6|31001.7|30981.7|11
1644312890000|2022-02-08 09:34:50|31001.9|30981.9|31002.2|30982.2|31002.4|30982.4|31001.4|30981.4|21
1644312900000|2022-02-08 09:35:00|31002.4|30982.4|31003|30983|31003.3|30983.3|31001.9|30981.9|18
1644312910000|2022-02-08 09:35:10|31003.2|30983.2|31002.6|30982.6|31003.6|30983.6|31000.1|30980.1|25
1644312920000|2022-02-08 09:35:20|31002.7|30982.7|31000.3|30980.3|31003.4|30983.4|30999.6|30979.6|26
1644312930000|2022-02-08 09:35:30|31000.2|30980.2|30999.9|30979.9|31001|30981|30998.9|30978.9|24
1644312940000|2022-02-08 09:35:40|30999.6|30979.6|30994.3|30974.3|30999.7|30979.7|30993.9|30973.9|20
1644312950000|2022-02-08 09:35:50|30995.5|30975.5|30993|30973|30995.5|30975.5|30992.5|30972.5|22
1644312960000|2022-02-08 09:36:00|30993.3|30973.3|30995.9|30975.9|30996|30976|30993.2|30973.2|26
1644312970000|2022-02-08 09:36:10|30996.3|30976.3|30995.2|30975.2|30996.7|30976.7|30995.2|30975.2|17
1644312980000|2022-02-08 09:36:20|30995.5|30975.5|30995.9|30975.9|30996.3|30976.3|30995.4|30975.4|9
1644312990000|2022-02-08 09:36:30|30995.8|30975.8|30996.7|30976.7|30996.7|30976.7|30995.3|30975.3|10
1644313000000|2022-02-08 09:36:40|30996.2|30976.2|30997.8|30977.8|30998.5|30978.5|30995.5|30975.5|25
1644313010000|2022-02-08 09:36:50|30997.7|30977.7|30996.9|30976.9|30998.2|30978.2|30996.2|30976.2|14
1644313020000|2022-02-08 09:37:00|30996.8|30976.8|30998.1|30978.1|30999.7|30979.7|30996|30976|14
1644313030000|2022-02-08 09:37:10|30998.4|30978.4|30997.4|30977.4|30998.7|30978.7|30996.6|30976.6|18
1644313040000|2022-02-08 09:37:20|30999.3|30979.3|30996.6|30976.6|30999.3|30979.3|30996.4|30976.4|15
1644313050000|2022-02-08 09:37:30|30997.1|30977.1|30999.2|30979.2|30999.6|30979.6|30997|30977|15
1644313060000|2022-02-08 09:37:40|30999|30979|30997.6|30977.6|31000.1|30980.1|30997.5|30977.5|18
1644313070000|2022-02-08 09:37:50|30997.8|30977.8|31002.2|30982.2|31002.7|30982.7|30997.8|30977.8|17
1644313080000|2022-02-08 09:38:00|31002.3|30982.3|31002.5|30982.5|31005.1|30985.1|31001.4|30981.4|20
1644313090000|2022-02-08 09:38:10|31002.1|30982.1|31003.7|30983.7|31004|30984|31001.6|30981.6|19
1644313100000|2022-02-08 09:38:20|31003.5|30983.5|31004.3|30984.3|31005.1|30985.1|31003.2|30983.2|18
1644313110000|2022-02-08 09:38:30|31004.1|30984.1|31003.4|30983.4|31004.2|30984.2|31002.8|30982.8|17
1644313120000|2022-02-08 09:38:40|31003.2|30983.2|31003.1|30983.1|31003.8|30983.8|31002.1|30982.1|12
1644313130000|2022-02-08 09:38:50|31002.7|30982.7|31003.5|30983.5|31003.7|30983.7|31002.6|30982.6|21
1644313140000|2022-02-08 09:39:00|31003.7|30983.7|31002|30982|31004.1|30984.1|31001.9|30981.9|17
1644313150000|2022-02-08 09:39:10|31001.8|30981.8|31000.6|30980.6|31002.2|30982.2|30999.9|30979.9|11
1644313160000|2022-02-08 09:39:20|31000.8|30980.8|30998.7|30978.7|31001.7|30981.7|30998.4|30978.4|15
1644313170000|2022-02-08 09:39:30|30998.9|30978.9|31000.3|30980.3|31000.4|30980.4|30998.9|30978.9|17
1644313180000|2022-02-08 09:39:40|31001|30981|31000.6|30980.6|31001.5|30981.5|31000.6|30980.6|10
1644313190000|2022-02-08 09:39:50|31000.5|30980.5|31000.4|30980.4|31002.2|30982.2|31000.2|30980.2|19
1644313200000|2022-02-08 09:40:00|31000.3|30980.3|31000.3|30980.3|31000.3|30980.3|30997.7|30977.7|15
1644313210000|2022-02-08 09:40:10|30999.9|30979.9|31000.4|30980.4|31000.6|30980.6|30999.6|30979.6|15
1644313220000|2022-02-08 09:40:20|31000.2|30980.2|31000.6|30980.6|31000.6|30980.6|30999.2|30979.2|11
1644313230000|2022-02-08 09:40:30|31000.5|30980.5|30998.7|30978.7|31000.5|30980.5|30998.6|30978.6|14
1644313240000|2022-02-08 09:40:40|30998.8|30978.8|30999.9|30979.9|30999.9|30979.9|30998.2|30978.2|13
1644313250000|2022-02-08 09:40:50|30999.4|30979.4|30999.6|30979.6|30999.8|30979.8|30998.3|30978.3|12
1644313260000|2022-02-08 09:41:00|30999.3|30979.3|30999.2|30979.2|30999.9|30979.9|30999.1|30979.1|11
1644313270000|2022-02-08 09:41:10|30999.3|30979.3|31003.5|30983.5|31003.5|30983.5|30997.9|30977.9|16
1644313280000|2022-02-08 09:41:20|31000|30980|31005.2|30985.2|31006.8|30986.8|31000|30980|24
1644313290000|2022-02-08 09:41:30|31005.7|30985.7|31006.2|30986.2|31008|30988|31004.5|30984.5|21
1644313300000|2022-02-08 09:41:40|31006|30986|31009.1|30989.1|31009.5|30989.5|31006|30986|17
1644313310000|2022-02-08 09:41:50|31008.9|30988.9|31010.7|30990.7|31010.7|30990.7|31008.7|30988.7|22
1644313320000|2022-02-08 09:42:00|31009.7|30989.7|31007.1|30987.1|31010.3|30990.3|31007.1|30987.1|23
1644313330000|2022-02-08 09:42:10|31007.8|30987.8|31003.9|30983.9|31008.6|30988.6|31003.9|30983.9|20
1644313340000|2022-02-08 09:42:20|31005.1|30985.1|31006|30986|31006|30986|31003.4|30983.4|18
1644313350000|2022-02-08 09:42:30|31005.8|30985.8|31004.8|30984.8|31006.5|30986.5|31004.8|30984.8|20
1644313360000|2022-02-08 09:42:40|31004.7|30984.7|31007.2|30987.2|31007.2|30987.2|31004.7|30984.7|9
1644313370000|2022-02-08 09:42:50|31007.1|30987.1|31009.1|30989.1|31009.5|30989.5|31006.7|30986.7|18
1644313380000|2022-02-08 09:43:00|31008|30988|31007|30987|31008.3|30988.3|31005.8|30985.8|17
1644313390000|2022-02-08 09:43:10|31006.8|30986.8|31003.4|30983.4|31007.4|30987.4|31003.4|30983.4|17
1644313400000|2022-02-08 09:43:20|31003.3|30983.3|31004.8|30984.8|31005|30985|31003.1|30983.1|18
1644313410000|2022-02-08 09:43:30|31004.1|30984.1|31002.8|30982.8|31004.4|30984.4|31002.6|30982.6|21
1644313420000|2022-02-08 09:43:40|31003|30983|31004.5|30984.5|31004.5|30984.5|31002.6|30982.6|9
1644313430000|2022-02-08 09:43:50|31004.1|30984.1|31007.9|30987.9|31009.3|30989.3|31003.4|30983.4|11
1644313440000|2022-02-08 09:44:00|31007.5|30987.5|31006.4|30986.4|31008.8|30988.8|31006.2|30986.2|16
1644313450000|2022-02-08 09:44:10|31006.3|30986.3|31007.4|30987.4|31007.7|30987.7|31006.3|30986.3|11
1644313460000|2022-02-08 09:44:20|31007.1|30987.1|31007.6|30987.6|31007.6|30987.6|31006|30986|16
1644313470000|2022-02-08 09:44:30|31007.3|30987.3|31007.9|30987.9|31009.6|30989.6|31007|30987|21
1644313480000|2022-02-08 09:44:40|31008.3|30988.3|31008.8|30988.8|31009.9|30989.9|31005.3|30985.3|23
1644313490000|2022-02-08 09:44:50|31009.4|30989.4|31009.9|30989.9|31010.5|30990.5|31008.9|30988.9|17
1644313500000|2022-02-08 09:45:00|31009.4|30989.4|31002.2|30982.2|31009.4|30989.4|31001.6|30981.6|32
1644313510000|2022-02-08 09:45:10|31002.3|30982.3|31000.7|30980.7|31002.3|30982.3|31000.6|30980.6|12
1644313520000|2022-02-08 09:45:20|31000.6|30980.6|31000.9|30980.9|31001.6|30981.6|30999.8|30979.8|23
1644313530000|2022-02-08 09:45:30|31001.3|30981.3|30999.6|30979.6|31001.8|30981.8|30999.4|30979.4|18
1644313540000|2022-02-08 09:45:40|30999.1|30979.1|31002.7|30982.7|31003.3|30983.3|30999.1|30979.1|26
1644313550000|2022-02-08 09:45:50|31002.6|30982.6|31002.3|30982.3|31002.6|30982.6|31001.4|30981.4|18
1644313560000|2022-02-08 09:46:00|31002.2|30982.2|31001.8|30981.8|31002.7|30982.7|31001.5|30981.5|12
1644313570000|2022-02-08 09:46:10|31002|30982|31000.1|30980.1|31003|30983|30999.8|30979.8|11
1644313580000|2022-02-08 09:46:20|31000.9|30980.9|31000.9|30980.9|31001.9|30981.9|31000.6|30980.6|23
1644313590000|2022-02-08 09:46:30|31001.1|30981.1|31002.2|30982.2|31002.7|30982.7|31001.1|30981.1|16
1644313600000|2022-02-08 09:46:40|31002.3|30982.3|31003.2|30983.2|31003.5|30983.5|31002.3|30982.3|19
1644313610000|2022-02-08 09:46:50|31003.5|30983.5|31003|30983|31003.9|30983.9|31002.5|30982.5|22
1644313620000|2022-02-08 09:47:00|31003.1|30983.1|31002.6|30982.6|31003.5|30983.5|31001.7|30981.7|23
1644313630000|2022-02-08 09:47:10|31002.5|30982.5|31003.9|30983.9|31003.9|30983.9|31002.5|30982.5|12
1644313640000|2022-02-08 09:47:20|31003.8|30983.8|31002.5|30982.5|31003.8|30983.8|31001.4|30981.4|23
1644313650000|2022-02-08 09:47:30|31002.6|30982.6|31002.3|30982.3|31003.8|30983.8|31002.1|30982.1|21
1644313660000|2022-02-08 09:47:40|31002.8|30982.8|31002.2|30982.2|31003|30983|31001|30981|21
1644313670000|2022-02-08 09:47:50|31002|30982|31000.5|30980.5|31002.3|30982.3|30999.7|30979.7|15
1644313680000|2022-02-08 09:48:00|31001.3|30981.3|31002.1|30982.1|31002.8|30982.8|31000.6|30980.6|21
1644313690000|2022-02-08 09:48:10|31001.9|30981.9|31002.8|30982.8|31002.8|30982.8|31001.8|30981.8|16
1644313700000|2022-02-08 09:48:20|31002.7|30982.7|31002.3|30982.3|31003|30983|31001.6|30981.6|20
1644313710000|2022-02-08 09:48:30|31002.1|30982.1|31002|30982|31003|30983|31002|30982|13
1644313720000|2022-02-08 09:48:40|31002.3|30982.3|31002.4|30982.4|31003.6|30983.6|30999.6|30979.6|21
1644313730000|2022-02-08 09:48:50|31003|30983|31003.6|30983.6|31003.6|30983.6|31002.5|30982.5|16
1644313740000|2022-02-08 09:49:00|31003.8|30983.8|31005.3|30985.3|31005.4|30985.4|31003.7|30983.7|23
1644313750000|2022-02-08 09:49:10|31005.1|30985.1|31006.2|30986.2|31006.2|30986.2|31004.9|30984.9|14
1644313760000|2022-02-08 09:49:20|31005|30985|31005.1|30985.1|31005.7|30985.7|31004.1|30984.1|17
1644313770000|2022-02-08 09:49:30|31005.2|30985.2|31010.3|30990.3|31010.4|30990.4|31005|30985|17
1644313780000|2022-02-08 09:49:40|31009.7|30989.7|31006.8|30986.8|31009.8|30989.8|31005.4|30985.4|26
1644313790000|2022-02-08 09:49:50|31006.6|30986.6|31005.7|30985.7|31006.6|30986.6|31005.2|30985.2|18
1644313800000|2022-02-08 09:50:00|31005.6|30985.6|31005.1|30985.1|31007.6|30987.6|31004.1|30984.1|31
1644313810000|2022-02-08 09:50:10|31005|30985|31002.7|30982.7|31005.7|30985.7|31002.3|30982.3|27
1644313820000|2022-02-08 09:50:20|31002.3|30982.3|30999|30979|31002.4|30982.4|30998.5|30978.5|27
1644313830000|2022-02-08 09:50:30|30999.1|30979.1|30997.8|30977.8|30999.4|30979.4|30996.7|30976.7|21
1644313840000|2022-02-08 09:50:40|30996.8|30976.8|30998.2|30978.2|30998.2|30978.2|30996.6|30976.6|16
1644313850000|2022-02-08 09:50:50|30998.3|30978.3|30996.8|30976.8|30998.3|30978.3|30996.7|30976.7|14
1644313860000|2022-02-08 09:51:00|30997|30977|30996.9|30976.9|30998.3|30978.3|30995.8|30975.8|20
1644313870000|2022-02-08 09:51:10|30996.7|30976.7|30999.9|30979.9|31000|30980|30996.6|30976.6|18
1644313880000|2022-02-08 09:51:20|31000.9|30980.9|31003|30983|31003.1|30983.1|30998.6|30978.6|23
1644313890000|2022-02-08 09:51:30|31002.4|30982.4|31002.4|30982.4|31003.1|30983.1|31002.1|30982.1|19
1644313900000|2022-02-08 09:51:40|31002.5|30982.5|31002.5|30982.5|31004.1|30984.1|31001.5|30981.5|15
1644313910000|2022-02-08 09:51:50|31002.3|30982.3|31002.3|30982.3|31003.4|30983.4|31001.7|30981.7|15
1644313920000|2022-02-08 09:52:00|31001.1|30981.1|31000.9|30980.9|31002.7|30982.7|30999.8|30979.8|20
1644313930000|2022-02-08 09:52:10|31001|30981|30996.9|30976.9|31001.5|30981.5|30996.9|30976.9|22
1644313940000|2022-02-08 09:52:20|30996.5|30976.5|30998|30978|30998.1|30978.1|30995.4|30975.4|16
1644313950000|2022-02-08 09:52:30|30997.9|30977.9|30996.7|30976.7|30998.2|30978.2|30996.7|30976.7|17
1644313960000|2022-02-08 09:52:40|30996.9|30976.9|30996.5|30976.5|30997.4|30977.4|30996.3|30976.3|15
1644313970000|2022-02-08 09:52:50|30996.8|30976.8|30995|30975|30997.8|30977.8|30994.1|30974.1|24
1644313980000|2022-02-08 09:53:00|30993.5|30973.5|30997.5|30977.5|30997.5|30977.5|30993.5|30973.5|18
1644313990000|2022-02-08 09:53:10|30996.5|30976.5|30996.1|30976.1|30997|30977|30995.6|30975.6|15
1644314000000|2022-02-08 09:53:20|30995.8|30975.8|30994.1|30974.1|30995.8|30975.8|30993.2|30973.2|27
1644314010000|2022-02-08 09:53:30|30993.9|30973.9|30995|30975|30995.5|30975.5|30993.1|30973.1|16
1644314020000|2022-02-08 09:53:40|30995.1|30975.1|30994.5|30974.5|30995.3|30975.3|30994.4|30974.4|14
1644314030000|2022-02-08 09:53:50|30994.6|30974.6|30996.3|30976.3|30996.3|30976.3|30993.9|30973.9|14
1644314040000|2022-02-08 09:54:00|30997|30977|30996.1|30976.1|30997.3|30977.3|30994.6|30974.6|24
1644314050000|2022-02-08 09:54:10|30995.5|30975.5|30996.7|30976.7|30996.8|30976.8|30995|30975|17
1644314060000|2022-02-08 09:54:20|30996.8|30976.8|30997.6|30977.6|31000|30980|30996.6|30976.6|24
1644314070000|2022-02-08 09:54:30|30997.4|30977.4|30996.1|30976.1|30999.8|30979.8|30995.9|30975.9|24
1644314080000|2022-02-08 09:54:40|30996|30976|30993.9|30973.9|30996.4|30976.4|30993.4|30973.4|21
1644314090000|2022-02-08 09:54:50|30994.6|30974.6|30994.9|30974.9|30994.9|30974.9|30993.8|30973.8|16
1644314100000|2022-02-08 09:55:00|30994.7|30974.7|30996.2|30976.2|30996.4|30976.4|30993.2|30973.2|26
1644314110000|2022-02-08 09:55:10|30997.2|30977.2|30998.7|30978.7|31000.1|30980.1|30996.2|30976.2|24
1644314120000|2022-02-08 09:55:20|30998.9|30978.9|30999.8|30979.8|31000|30980|30998.9|30978.9|15
1644314130000|2022-02-08 09:55:30|30999.5|30979.5|30998.4|30978.4|31000.2|30980.2|30997.7|30977.7|20
1644314140000|2022-02-08 09:55:40|30997.7|30977.7|30998.4|30978.4|31000|30980|30997.7|30977.7|20
1644314150000|2022-02-08 09:55:50|30998.8|30978.8|30997.3|30977.3|30998.9|30978.9|30995.8|30975.8|19
1644314160000|2022-02-08 09:56:00|30997.2|30977.2|30996.4|30976.4|30997.6|30977.6|30995.6|30975.6|21
1644314170000|2022-02-08 09:56:10|30996.2|30976.2|30995.9|30975.9|30997|30977|30995.7|30975.7|17
1644314180000|2022-02-08 09:56:20|30996.2|30976.2|31000.2|30980.2|31000.2|30980.2|30996.2|30976.2|24
1644314190000|2022-02-08 09:56:30|31000|30980|30999.1|30979.1|31000.7|30980.7|30998.9|30978.9|19
1644314200000|2022-02-08 09:56:40|30997.8|30977.8|30997.7|30977.7|30998.6|30978.6|30996.6|30976.6|15
1644314210000|2022-02-08 09:56:50|30997.9|30977.9|30994|30974|30998|30978|30994|30974|20
1644314220000|2022-02-08 09:57:00|30994.3|30974.3|30993.6|30973.6|30994.7|30974.7|30993.1|30973.1|27
1644314230000|2022-02-08 09:57:10|30993.1|30973.1|30994.4|30974.4|30994.4|30974.4|30991.7|30971.7|18
1644314240000|2022-02-08 09:57:20|30994.6|30974.6|30995.2|30975.2|30995.2|30975.2|30993.8|30973.8|25
1644314250000|2022-02-08 09:57:30|30995|30975|30993.2|30973.2|30995.1|30975.1|30992.9|30972.9|23
1644314260000|2022-02-08 09:57:40|30993.3|30973.3|30995|30975|30995|30975|30993.3|30973.3|16
1644314270000|2022-02-08 09:57:50|30994.7|30974.7|30994.7|30974.7|30995.8|30975.8|30994.1|30974.1|22
1644314280000|2022-02-08 09:58:00|30994.5|30974.5|30991.6|30971.6|30994.6|30974.6|30987.5|30967.5|23
1644314290000|2022-02-08 09:58:10|30992.4|30972.4|30996.6|30976.6|30998.2|30978.2|30990.3|30970.3|26
1644314300000|2022-02-08 09:58:20|30996.1|30976.1|31001.2|30981.2|31001.2|30981.2|30996.1|30976.1|29
1644314310000|2022-02-08 09:58:30|31001|30981|31000.1|30980.1|31001|30981|30998.7|30978.7|21
1644314320000|2022-02-08 09:58:40|31000.2|30980.2|31000.5|30980.5|31000.5|30980.5|30997.9|30977.9|20
1644314330000|2022-02-08 09:58:50|31000.6|30980.6|31001.5|30981.5|31001.5|30981.5|31000.6|30980.6|12
1644314340000|2022-02-08 09:59:00|31001.6|30981.6|31002|30982|31004|30984|31001.6|30981.6|29
1644314350000|2022-02-08 09:59:10|31002.5|30982.5|31002.1|30982.1|31002.7|30982.7|30999.5|30979.5|16
1644314360000|2022-02-08 09:59:20|31002|30982|31008.5|30988.5|31009.1|30989.1|31002|30982|25
1644314370000|2022-02-08 09:59:30|31007|30987|31007.6|30987.6|31007.7|30987.7|31006|30986|26
1644314380000|2022-02-08 09:59:40|31007.4|30987.4|31007.7|30987.7|31008|30988|31007.2|30987.2|27
1644314390000|2022-02-08 09:59:50|31007.8|30987.8|31012.1|30992.1|31015.2|30995.2|31007.8|30987.8|22
1644314400000|2022-02-08 10:00:00|31012.5|30992.5|31020|31000|31020|31000|31011.5|30991.5|29
1644314410000|2022-02-08 10:00:10|31018.8|30998.8|31018.1|30998.1|31020.4|31000.4|31016.6|30996.6|23
1644314420000|2022-02-08 10:00:20|31018.2|30998.2|31017.3|30997.3|31019|30999|31016.3|30996.3|28
1644314430000|2022-02-08 10:00:30|31017.4|30997.4|31014.9|30994.9|31017.4|30997.4|31014.9|30994.9|24
1644314440000|2022-02-08 10:00:40|31015.1|30995.1|31014.9|30994.9|31015.6|30995.6|31013.6|30993.6|18
1644314450000|2022-02-08 10:00:50|31015|30995|31018.6|30998.6|31018.6|30998.6|31014.2|30994.2|29
1644314460000|2022-02-08 10:01:00|31017.6|30997.6|31018.4|30998.4|31018.8|30998.8|31015.3|30995.3|24
1644314470000|2022-02-08 10:01:10|31018.3|30998.3|31025.6|31005.6|31026.8|31006.8|31017.9|30997.9|25
1644314480000|2022-02-08 10:01:20|31025.3|31005.3|31023.7|31003.7|31025.5|31005.5|31022.7|31002.7|25
1644314490000|2022-02-08 10:01:30|31023.4|31003.4|31023.4|31003.4|31023.8|31003.8|31023|31003|16
1644314500000|2022-02-08 10:01:40|31022.7|31002.7|31022.2|31002.2|31023.3|31003.3|31022.2|31002.2|18
1644314510000|2022-02-08 10:01:50|31022.6|31002.6|31023.9|31003.9|31023.9|31003.9|31022.6|31002.6|7
1644314520000|2022-02-08 10:02:00|31023.5|31003.5|31022.4|31002.4|31023.5|31003.5|31022.2|31002.2|13
1644314530000|2022-02-08 10:02:10|31022.6|31002.6|31023.5|31003.5|31023.5|31003.5|31022.1|31002.1|16
1644314540000|2022-02-08 10:02:20|31021.8|31001.8|31019.6|30999.6|31022.7|31002.7|31019.6|30999.6|16
1644314550000|2022-02-08 10:02:30|31020.1|31000.1|31014.8|30994.8|31020.1|31000.1|31014.3|30994.3|29
1644314560000|2022-02-08 10:02:40|31014.9|30994.9|31017|30997|31017|30997|31014.1|30994.1|14
1644314570000|2022-02-08 10:02:50|31017.4|30997.4|31016.5|30996.5|31017.4|30997.4|31015.4|30995.4|13
1644314580000|2022-02-08 10:03:00|31016.7|30996.7|31019.4|30999.4|31019.6|30999.6|31016.4|30996.4|21
1644314590000|2022-02-08 10:03:10|31020|31000|31019.7|30999.7|31020|31000|31018.9|30998.9|12
1644314600000|2022-02-08 10:03:20|31019.8|30999.8|31022.2|31002.2|31022.7|31002.7|31017.8|30997.8|21
1644314610000|2022-02-08 10:03:30|31022.3|31002.3|31021.8|31001.8|31022.6|31002.6|31021.8|31001.8|13
1644314620000|2022-02-08 10:03:40|31021.9|31001.9|31021.8|31001.8|31022|31002|31021.7|31001.7|8
1644314630000|2022-02-08 10:03:50|31020.6|31000.6|31021.4|31001.4|31022.5|31002.5|31020.1|31000.1|24
1644314640000|2022-02-08 10:04:00|31021.5|31001.5|31023.4|31003.4|31024.9|31004.9|31021.3|31001.3|23
1644314650000|2022-02-08 10:04:10|31022.7|31002.7|31022.7|31002.7|31023.2|31003.2|31021.8|31001.8|16
1644314660000|2022-02-08 10:04:20|31022.8|31002.8|31024|31004|31024.5|31004.5|31022.8|31002.8|20
1644314670000|2022-02-08 10:04:30|31023.9|31003.9|31025.5|31005.5|31025.8|31005.8|31023.8|31003.8|12
1644314680000|2022-02-08 10:04:40|31025.6|31005.6|31023.1|31003.1|31025.6|31005.6|31020.2|31000.2|18
1644314690000|2022-02-08 10:04:50|31022.8|31002.8|31024.4|31004.4|31024.4|31004.4|31022.6|31002.6|14
1644314700000|2022-02-08 10:05:00|31024.3|31004.3|31021.6|31001.6|31024.4|31004.4|31021.4|31001.4|21
1644314710000|2022-02-08 10:05:10|31021.5|31001.5|31018.9|30998.9|31022.2|31002.2|31017.9|30997.9|25
1644314720000|2022-02-08 10:05:20|31019|30999|31018.9|30998.9|31019.6|30999.6|31017.9|30997.9|16
1644314730000|2022-02-08 10:05:30|31019.1|30999.1|31020|31000|31020.8|31000.8|31018|30998|18
1644314740000|2022-02-08 10:05:40|31020.1|31000.1|31019|30999|31020.1|31000.1|31017.8|30997.8|15
1644314750000|2022-02-08 10:05:50|31018.8|30998.8|31016.8|30996.8|31018.9|30998.9|31016.1|30996.1|19
1644314760000|2022-02-08 10:06:00|31016.7|30996.7|31018.3|30998.3|31018.9|30998.9|31016.7|30996.7|23
1644314770000|2022-02-08 10:06:10|31018.1|30998.1|31017.2|30997.2|31018.7|30998.7|31017.2|30997.2|16
1644314780000|2022-02-08 10:06:20|31017.1|30997.1|31014|30994|31018|30998|31014|30994|18
1644314790000|2022-02-08 10:06:30|31014.2|30994.2|31013.6|30993.6|31014.2|30994.2|31013.5|30993.5|13
1644314800000|2022-02-08 10:06:40|31013.2|30993.2|31012.9|30992.9|31013.4|30993.4|31011.8|30991.8|14
1644314810000|2022-02-08 10:06:50|31012.8|30992.8|31011.3|30991.3|31012.9|30992.9|31011.2|30991.2|15
1644314820000|2022-02-08 10:07:00|31011.6|30991.6|31013.9|30993.9|31013.9|30993.9|31011.5|30991.5|21
1644314830000|2022-02-08 10:07:10|31013.2|30993.2|31013.6|30993.6|31014.1|30994.1|31012.4|30992.4|20
1644314840000|2022-02-08 10:07:20|31013.4|30993.4|31010.3|30990.3|31013.5|30993.5|31010.3|30990.3|13
1644314850000|2022-02-08 10:07:30|31010.2|30990.2|31010.7|30990.7|31011.7|30991.7|31009.6|30989.6|18
1644314860000|2022-02-08 10:07:40|31011|30991|31011.5|30991.5|31012.1|30992.1|31010.2|30990.2|11
1644314870000|2022-02-08 10:07:50|31011.4|30991.4|31011.3|30991.3|31011.5|30991.5|31010.5|30990.5|11
1644314880000|2022-02-08 10:08:00|31011.2|30991.2|31009.7|30989.7|31011.7|30991.7|31009.6|30989.6|12
1644314890000|2022-02-08 10:08:10|31009.4|30989.4|31009.7|30989.7|31010.6|30990.6|31009.4|30989.4|12
1644314900000|2022-02-08 10:08:20|31009.8|30989.8|31011.2|30991.2|31012.4|30992.4|31009.8|30989.8|15
1644314910000|2022-02-08 10:08:30|31011|30991|31011.4|30991.4|31012.3|30992.3|31010.9|30990.9|20
1644314920000|2022-02-08 10:08:40|31011.3|30991.3|31012.1|30992.1|31012.9|30992.9|31009.6|30989.6|17
1644314930000|2022-02-08 10:08:50|31011.8|30991.8|31009.8|30989.8|31011.8|30991.8|31008.4|30988.4|17
1644314940000|2022-02-08 10:09:00|31009.7|30989.7|31007.9|30987.9|31009.7|30989.7|31007.5|30987.5|23
1644314950000|2022-02-08 10:09:10|31008.2|30988.2|31005.8|30985.8|31009.1|30989.1|31005.8|30985.8|18
1644314960000|2022-02-08 10:09:20|31004.2|30984.2|31004.4|30984.4|31006.1|30986.1|31004.2|30984.2|20
1644314970000|2022-02-08 10:09:30|31004.5|30984.5|31006.1|30986.1|31006.8|30986.8|31003.5|30983.5|17
1644314980000|2022-02-08 10:09:40|31003.8|30983.8|31007.4|30987.4|31007.8|30987.8|31003.8|30983.8|21
1644314990000|2022-02-08 10:09:50|31007.3|30987.3|31007.1|30987.1|31007.8|30987.8|31006.1|30986.1|15
1644315000000|2022-02-08 10:10:00|31007.7|30987.7|31008.8|30988.8|31008.8|30988.8|31006.4|30986.4|17
1644315010000|2022-02-08 10:10:10|31008.6|30988.6|31007.1|30987.1|31008.8|30988.8|31007|30987|13
1644315020000|2022-02-08 10:10:20|31007.6|30987.6|31008.5|30988.5|31008.6|30988.6|31007.4|30987.4|17
1644315030000|2022-02-08 10:10:30|31009.5|30989.5|31008.7|30988.7|31009.8|30989.8|31008.2|30988.2|15
1644315040000|2022-02-08 10:10:40|31008.8|30988.8|31009|30989|31010.5|30990.5|31008.1|30988.1|12
1644315050000|2022-02-08 10:10:50|31009.1|30989.1|31012.1|30992.1|31013.4|30993.4|31008.9|30988.9|15
1644315060000|2022-02-08 10:11:00|31012.7|30992.7|31008.1|30988.1|31013.2|30993.2|31008.1|30988.1|25
1644315070000|2022-02-08 10:11:10|31008.4|30988.4|31008|30988|31009|30989|31007.6|30987.6|16
1644315080000|2022-02-08 10:11:20|31007.9|30987.9|31002.5|30982.5|31007.9|30987.9|31002.1|30982.1|19
1644315090000|2022-02-08 10:11:30|31002.6|30982.6|31003.6|30983.6|31004.1|30984.1|31001.9|30981.9|18
1644315100000|2022-02-08 10:11:40|31003.4|30983.4|31002|30982|31004|30984|31002|30982|14
1644315110000|2022-02-08 10:11:50|31001.4|30981.4|31002.4|30982.4|31002.8|30982.8|31001|30981|10
1644315120000|2022-02-08 10:12:00|31002.2|30982.2|31001.5|30981.5|31003|30983|31001.3|30981.3|15
1644315130000|2022-02-08 10:12:10|31001|30981|30997.8|30977.8|31001|30981|30997.8|30977.8|23
1644315140000|2022-02-08 10:12:20|30998.2|30978.2|30997.8|30977.8|30999|30979|30997.7|30977.7|19
1644315150000|2022-02-08 10:12:30|30997.1|30977.1|31000.2|30980.2|31000.8|30980.8|30997.1|30977.1|34
1644315160000|2022-02-08 10:12:40|31000.1|30980.1|30998.4|30978.4|31000.1|30980.1|30998.2|30978.2|19
1644315170000|2022-02-08 10:12:50|30998.8|30978.8|30997.1|30977.1|30998.8|30978.8|30995.8|30975.8|23
1644315180000|2022-02-08 10:13:00|30996.3|30976.3|30999.6|30979.6|30999.7|30979.7|30996.3|30976.3|28
1644315190000|2022-02-08 10:13:10|30999.5|30979.5|30996.7|30976.7|30999.5|30979.5|30996.3|30976.3|21
1644315200000|2022-02-08 10:13:20|30996.6|30976.6|30996.7|30976.7|30997.1|30977.1|30996.5|30976.5|15
1644315210000|2022-02-08 10:13:30|30997.1|30977.1|30997.4|30977.4|30997.4|30977.4|30996.5|30976.5|10
1644315220000|2022-02-08 10:13:40|30997.2|30977.2|30996.6|30976.6|30997.8|30977.8|30995.8|30975.8|14
1644315230000|2022-02-08 10:13:50|30997.6|30977.6|30996.5|30976.5|30997.6|30977.6|30995|30975|17
1644315240000|2022-02-08 10:14:00|30996.6|30976.6|30995.7|30975.7|30996.9|30976.9|30995.5|30975.5|19
1644315250000|2022-02-08 10:14:10|30995.8|30975.8|30996.3|30976.3|30996.3|30976.3|30995.6|30975.6|12
1644315260000|2022-02-08 10:14:20|30996.1|30976.1|30996|30976|30996.1|30976.1|30994.7|30974.7|9
1644315270000|2022-02-08 10:14:30|30995.5|30975.5|30994.8|30974.8|30996.4|30976.4|30994.7|30974.7|20
1644315280000|2022-02-08 10:14:40|30994.9|30974.9|30994.3|30974.3|30995.2|30975.2|30994.2|30974.2|15
1644315290000|2022-02-08 10:14:50|30994.4|30974.4|30993.9|30973.9|30994.4|30974.4|30993.7|30973.7|10
1644315300000|2022-02-08 10:15:00|30993.8|30973.8|30993.8|30973.8|30994.1|30974.1|30993.6|30973.6|13
1644315310000|2022-02-08 10:15:10|30993.9|30973.9|30995.1|30975.1|30995.7|30975.7|30993.9|30973.9|19
1644315320000|2022-02-08 10:15:20|30995|30975|30994.2|30974.2|30995.9|30975.9|30993.8|30973.8|17
1644315330000|2022-02-08 10:15:30|30993.8|30973.8|30992.9|30972.9|30994.4|30974.4|30992.9|30972.9|11
1644315340000|2022-02-08 10:15:40|30992.8|30972.8|30992.3|30972.3|30992.9|30972.9|30990.6|30970.6|16
1644315350000|2022-02-08 10:15:50|30992.7|30972.7|30993.7|30973.7|30994.3|30974.3|30991.7|30971.7|14
1644315360000|2022-02-08 10:16:00|30994.1|30974.1|30993.9|30973.9|30994.3|30974.3|30993|30973|15
1644315370000|2022-02-08 10:16:10|30994|30974|30993|30973|30994|30974|30992.7|30972.7|9
1644315380000|2022-02-08 10:16:20|30993.1|30973.1|30993.7|30973.7|30995.2|30975.2|30993.1|30973.1|23
1644315390000|2022-02-08 10:16:30|30994.1|30974.1|30993.1|30973.1|30994.1|30974.1|30993.1|30973.1|13
1644315400000|2022-02-08 10:16:40|30992.8|30972.8|30993.4|30973.4|30994|30974|30992.8|30972.8|7
1644315410000|2022-02-08 10:16:50|30992.9|30972.9|30992.2|30972.2|30993.4|30973.4|30990.2|30970.2|14
1644315420000|2022-02-08 10:17:00|30992.5|30972.5|30993.6|30973.6|30993.9|30973.9|30992.1|30972.1|17
1644315430000|2022-02-08 10:17:10|30993.7|30973.7|30994.5|30974.5|30994.5|30974.5|30993.3|30973.3|13
1644315440000|2022-02-08 10:17:20|30994.4|30974.4|30994.8|30974.8|30995.4|30975.4|30993.7|30973.7|19
1644315450000|2022-02-08 10:17:30|30994.7|30974.7|30994.8|30974.8|30994.8|30974.8|30993.9|30973.9|12
1644315460000|2022-02-08 10:17:40|30994.7|30974.7|30993.9|30973.9|30994.7|30974.7|30993.9|30973.9|14
1644315470000|2022-02-08 10:17:50|30994|30974|30993.4|30973.4|30994.3|30974.3|30993.3|30973.3|12
1644315480000|2022-02-08 10:18:00|30994|30974|30992.3|30972.3|30994.2|30974.2|30992.2|30972.2|14
1644315490000|2022-02-08 10:18:10|30992.2|30972.2|30993.9|30973.9|30994.5|30974.5|30992.2|30972.2|15
1644315500000|2022-02-08 10:18:20|30993.6|30973.6|30993.5|30973.5|30994.1|30974.1|30993.4|30973.4|14
1644315510000|2022-02-08 10:18:30|30993.4|30973.4|30993.9|30973.9|30994.2|30974.2|30993.4|30973.4|14
1644315520000|2022-02-08 10:18:40|30993.4|30973.4|30992|30972|30993.5|30973.5|30992|30972|13
1644315530000|2022-02-08 10:18:50|30992.5|30972.5|30991.5|30971.5|30992.5|30972.5|30991.5|30971.5|16
1644315540000|2022-02-08 10:19:00|30990.9|30970.9|30994.4|30974.4|30994.4|30974.4|30989.9|30969.9|21
1644315550000|2022-02-08 10:19:10|30993.9|30973.9|30992.8|30972.8|30993.9|30973.9|30992.4|30972.4|17
1644315560000|2022-02-08 10:19:20|30992.5|30972.5|30992|30972|30992.6|30972.6|30992|30972|16
1644315570000|2022-02-08 10:19:30|30991.9|30971.9|30991.2|30971.2|30991.9|30971.9|30990.2|30970.2|19
1644315580000|2022-02-08 10:19:40|30991.1|30971.1|30991.1|30971.1|30991.3|30971.3|30990.7|30970.7|8
1644315590000|2022-02-08 10:19:50|30991|30971|30988|30968|30991|30971|30986.7|30966.7|17
1644315600000|2022-02-08 10:20:00|30987.3|30967.3|30988.4|30968.4|30988.6|30968.6|30986.7|30966.7|25
1644315610000|2022-02-08 10:20:10|30988.6|30968.6|30988|30968|30989.4|30969.4|30984.4|30964.4|26
1644315620000|2022-02-08 10:20:20|30987.4|30967.4|30986.9|30966.9|30988.2|30968.2|30986.3|30966.3|13
1644315630000|2022-02-08 10:20:30|30986.8|30966.8|30985.8|30965.8|30986.9|30966.9|30985.5|30965.5|12
1644315640000|2022-02-08 10:20:40|30985.9|30965.9|30984.3|30964.3|30986.8|30966.8|30984|30964|12
1644315650000|2022-02-08 10:20:50|30984|30964|30985.4|30965.4|30986.1|30966.1|30984|30964|18
1644315660000|2022-02-08 10:21:00|30985.2|30965.2|30984.4|30964.4|30987.1|30967.1|30984.4|30964.4|22
1644315670000|2022-02-08 10:21:10|30984.9|30964.9|30986.6|30966.6|30986.7|30966.7|30984.4|30964.4|20
1644315680000|2022-02-08 10:21:20|30986|30966|30986.8|30966.8|30987.6|30967.6|30986|30966|13
1644315690000|2022-02-08 10:21:30|30987.1|30967.1|30985.8|30965.8|30987.1|30967.1|30985.3|30965.3|10
1644315700000|2022-02-08 10:21:40|30985.6|30965.6|30988.2|30968.2|30989.1|30969.1|30985.6|30965.6|17
1644315710000|2022-02-08 10:21:50|30989|30969|30985.1|30965.1|30989|30969|30985.1|30965.1|13
1644315720000|2022-02-08 10:22:00|30986|30966|30988.7|30968.7|30990.9|30970.9|30985.9|30965.9|19
1644315730000|2022-02-08 10:22:10|30988.1|30968.1|30988.2|30968.2|30989|30969|30988|30968|11
1644315740000|2022-02-08 10:22:20|30988|30968|30989.3|30969.3|30989.9|30969.9|30988|30968|18
1644315750000|2022-02-08 10:22:30|30989.1|30969.1|30990.4|30970.4|30990.4|30970.4|30986.5|30966.5|23
1644315760000|2022-02-08 10:22:40|30990.2|30970.2|30990|30970|30990.5|30970.5|30987.9|30967.9|19
1644315770000|2022-02-08 10:22:50|30990.3|30970.3|30990.9|30970.9|30991.2|30971.2|30989.9|30969.9|21
1644315780000|2022-02-08 10:23:00|30990.8|30970.8|30990.4|30970.4|30990.8|30970.8|30987.3|30967.3|24
1644315790000|2022-02-08 10:23:10|30990.1|30970.1|30991.1|30971.1|30991.8|30971.8|30989.6|30969.6|22
1644315800000|2022-02-08 10:23:20|30990.5|30970.5|30994.2|30974.2|30994.3|30974.3|30990.3|30970.3|18
1644315810000|2022-02-08 10:23:30|30994.8|30974.8|30993.5|30973.5|30994.8|30974.8|30991.7|30971.7|24
1644315820000|2022-02-08 10:23:40|30992.7|30972.7|30993.6|30973.6|30993.6|30973.6|30992.5|30972.5|19
1644315830000|2022-02-08 10:23:50|30993.5|30973.5|30994|30974|30994.2|30974.2|30993.5|30973.5|17
1644315840000|2022-02-08 10:24:00|30993.8|30973.8|30991.7|30971.7|30994.9|30974.9|30991.2|30971.2|19
1644315850000|2022-02-08 10:24:10|30991.4|30971.4|30990.5|30970.5|30991.4|30971.4|30990|30970|23
1644315860000|2022-02-08 10:24:20|30990.4|30970.4|30988.6|30968.6|30990.4|30970.4|30987.5|30967.5|15
1644315870000|2022-02-08 10:24:30|30987.1|30967.1|30987.7|30967.7|30988.7|30968.7|30985.8|30965.8|20
1644315880000|2022-02-08 10:24:40|30988|30968|30986.6|30966.6|30988|30968|30985.5|30965.5|27
1644315890000|2022-02-08 10:24:50|30986.2|30966.2|30986.4|30966.4|30987.1|30967.1|30985|30965|25
1644315900000|2022-02-08 10:25:00|30986.3|30966.3|30985.9|30965.9|30987.5|30967.5|30984.9|30964.9|29
1644315910000|2022-02-08 10:25:10|30985.7|30965.7|30986.7|30966.7|30987.5|30967.5|30985.2|30965.2|17
1644315920000|2022-02-08 10:25:20|30986.8|30966.8|30986.2|30966.2|30987.8|30967.8|30986|30966|23
1644315930000|2022-02-08 10:25:30|30985.9|30965.9|30987|30967|30987.9|30967.9|30985.9|30965.9|25
1644315940000|2022-02-08 10:25:40|30987.1|30967.1|30987.6|30967.6|30989.2|30969.2|30985.9|30965.9|20
1644315950000|2022-02-08 10:25:50|30987.1|30967.1|30987.9|30967.9|30988|30968|30986.1|30966.1|20
1644315960000|2022-02-08 10:26:00|30987.7|30967.7|30987.7|30967.7|30987.7|30967.7|30986.6|30966.6|19
1644315970000|2022-02-08 10:26:10|30987.5|30967.5|30987.7|30967.7|30988.1|30968.1|30987.4|30967.4|14
1644315980000|2022-02-08 10:26:20|30987.6|30967.6|30987.9|30967.9|30990.2|30970.2|30986.4|30966.4|22
1644315990000|2022-02-08 10:26:30|30989.4|30969.4|30989.6|30969.6|30991|30971|30988.6|30968.6|19
1644316000000|2022-02-08 10:26:40|30988.4|30968.4|30986.7|30966.7|30988.4|30968.4|30986.3|30966.3|19
1644316010000|2022-02-08 10:26:50|30986.8|30966.8|30985.9|30965.9|30986.8|30966.8|30985.5|30965.5|9
1644316020000|2022-02-08 10:27:00|30986.7|30966.7|30987|30967|30987.2|30967.2|30986.4|30966.4|12
1644316030000|2022-02-08 10:27:10|30987.1|30967.1|30986.8|30966.8|30987.4|30967.4|30986.5|30966.5|12
1644316040000|2022-02-08 10:27:20|30988.1|30968.1|30988.3|30968.3|30988.3|30968.3|30987.9|30967.9|14
1644316050000|2022-02-08 10:27:30|30988.2|30968.2|30988|30968|30989.9|30969.9|30987.5|30967.5|18
1644316060000|2022-02-08 10:27:40|30988.4|30968.4|30988.4|30968.4|30988.7|30968.7|30987.7|30967.7|15
1644316070000|2022-02-08 10:27:50|30990.2|30970.2|30990.7|30970.7|30990.8|30970.8|30989.6|30969.6|15
1644316080000|2022-02-08 10:28:00|30990.5|30970.5|30992.1|30972.1|30992.1|30972.1|30990.3|30970.3|18
1644316090000|2022-02-08 10:28:10|30992|30972|30991|30971|30992.4|30972.4|30989.2|30969.2|19
1644316100000|2022-02-08 10:28:20|30990.8|30970.8|30989.5|30969.5|30991.4|30971.4|30989.2|30969.2|18
1644316110000|2022-02-08 10:28:30|30989.1|30969.1|30987.5|30967.5|30990.3|30970.3|30987.5|30967.5|14
1644316120000|2022-02-08 10:28:40|30987.2|30967.2|30984.2|30964.2|30987.2|30967.2|30984|30964|20
1644316130000|2022-02-08 10:28:50|30983.9|30963.9|30982.6|30962.6|30984.3|30964.3|30981.8|30961.8|18
1644316140000|2022-02-08 10:29:00|30982.2|30962.2|30983.7|30963.7|30983.7|30963.7|30981.2|30961.2|14
1644316150000|2022-02-08 10:29:10|30983.3|30963.3|30983.5|30963.5|30984.6|30964.6|30982.9|30962.9|18
1644316160000|2022-02-08 10:29:20|30983.4|30963.4|30980.9|30960.9|30983.5|30963.5|30980.9|30960.9|14
1644316170000|2022-02-08 10:29:30|30981.2|30961.2|30979.6|30959.6|30981.8|30961.8|30979.6|30959.6|11
1644316180000|2022-02-08 10:29:40|30979.9|30959.9|30979.3|30959.3|30982.3|30962.3|30978.6|30958.6|23
1644316190000|2022-02-08 10:29:50|30979.2|30959.2|30979.5|30959.5|30980|30960|30978.3|30958.3|17
1644316200000|2022-02-08 10:30:00|30979|30959|30977.9|30957.9|30979|30959|30977.8|30957.8|13
1644316210000|2022-02-08 10:30:10|30977.8|30957.8|30978.4|30958.4|30979.4|30959.4|30977.7|30957.7|15
1644316220000|2022-02-08 10:30:20|30978.3|30958.3|30976.9|30956.9|30979.4|30959.4|30976.9|30956.9|22
1644316230000|2022-02-08 10:30:30|30977|30957|30977.4|30957.4|30977.9|30957.9|30975.4|30955.4|26
1644316240000|2022-02-08 10:30:40|30977|30957|30977.6|30957.6|30977.6|30957.6|30976.5|30956.5|10
1644316250000|2022-02-08 10:30:50|30977.5|30957.5|30978.4|30958.4|30978.4|30958.4|30977.1|30957.1|8
1644316260000|2022-02-08 10:31:00|30978.3|30958.3|30978.8|30958.8|30978.8|30958.8|30978|30958|10
1644316270000|2022-02-08 10:31:10|30978.9|30958.9|30979.1|30959.1|30979.1|30959.1|30978.1|30958.1|10
1644316280000|2022-02-08 10:31:20|30979.9|30959.9|30981.5|30961.5|30981.5|30961.5|30979.7|30959.7|22
1644316290000|2022-02-08 10:31:30|30980.1|30960.1|30980.9|30960.9|30981.9|30961.9|30980.1|30960.1|11
1644316300000|2022-02-08 10:31:40|30981|30961|30980|30960|30981|30961|30980|30960|16
1644316310000|2022-02-08 10:31:50|30980.1|30960.1|30979.1|30959.1|30980.2|30960.2|30979.1|30959.1|13
1644316320000|2022-02-08 10:32:00|30978.3|30958.3|30978.9|30958.9|30979.4|30959.4|30978|30958|10
1644316330000|2022-02-08 10:32:10|30979|30959|30977.7|30957.7|30979|30959|30977.7|30957.7|5
1644316340000|2022-02-08 10:32:20|30977.8|30957.8|30977.6|30957.6|30978|30958|30977.1|30957.1|15
1644316350000|2022-02-08 10:32:30|30977.7|30957.7|30976.6|30956.6|30978.1|30958.1|30976.1|30956.1|16
1644316360000|2022-02-08 10:32:40|30976.7|30956.7|30976.4|30956.4|30976.8|30956.8|30976.4|30956.4|13
1644316370000|2022-02-08 10:32:50|30976.5|30956.5|30977.5|30957.5|30977.5|30957.5|30976.2|30956.2|13
1644316380000|2022-02-08 10:33:00|30977.8|30957.8|30978.8|30958.8|30979.6|30959.6|30977.7|30957.7|16
1644316390000|2022-02-08 10:33:10|30978.7|30958.7|30971.4|30951.4|30978.7|30958.7|30969.1|30949.1|24
1644316400000|2022-02-08 10:33:20|30970.8|30950.8|30970.8|30950.8|30971.4|30951.4|30970.2|30950.2|25
1644316410000|2022-02-08 10:33:30|30970.3|30950.3|30970.7|30950.7|30970.8|30950.8|30969.5|30949.5|12
1644316420000|2022-02-08 10:33:40|30970.6|30950.6|30970.6|30950.6|30970.6|30950.6|30969.8|30949.8|11
1644316430000|2022-02-08 10:33:50|30970.9|30950.9|30969|30949|30970.9|30950.9|30967.7|30947.7|18
1644316440000|2022-02-08 10:34:00|30968.8|30948.8|30970|30950|30970.5|30950.5|30968.5|30948.5|15
1644316450000|2022-02-08 10:34:10|30969.9|30949.9|30968.3|30948.3|30970|30950|30967.7|30947.7|21
1644316460000|2022-02-08 10:34:20|30968.4|30948.4|30969.3|30949.3|30969.3|30949.3|30968.4|30948.4|12
1644316470000|2022-02-08 10:34:30|30969.6|30949.6|30969.8|30949.8|30969.9|30949.9|30968.6|30948.6|12
1644316480000|2022-02-08 10:34:40|30969.9|30949.9|30972.4|30952.4|30972.4|30952.4|30969.7|30949.7|19
1644316490000|2022-02-08 10:34:50|30972.5|30952.5|30971.1|30951.1|30972.6|30952.6|30970.4|30950.4|18
1644316500000|2022-02-08 10:35:00|30971.6|30951.6|30970.5|30950.5|30971.6|30951.6|30970.1|30950.1|20
1644316510000|2022-02-08 10:35:10|30971.4|30951.4|30972.2|30952.2|30972.2|30952.2|30971.4|30951.4|11
1644316520000|2022-02-08 10:35:20|30972.7|30952.7|30972.5|30952.5|30972.8|30952.8|30971.8|30951.8|12
1644316530000|2022-02-08 10:35:30|30971.7|30951.7|30972.9|30952.9|30972.9|30952.9|30971.7|30951.7|15
1644316540000|2022-02-08 10:35:40|30973.4|30953.4|30974.2|30954.2|30974.7|30954.7|30973.4|30953.4|15
1644316550000|2022-02-08 10:35:50|30974.3|30954.3|30976.1|30956.1|30976.1|30956.1|30973.9|30953.9|17
1644316560000|2022-02-08 10:36:00|30976.5|30956.5|30975.7|30955.7|30976.5|30956.5|30974.8|30954.8|13
1644316570000|2022-02-08 10:36:10|30975.8|30955.8|30976.4|30956.4|30976.4|30956.4|30975.1|30955.1|9
1644316580000|2022-02-08 10:36:20|30976.7|30956.7|30979.4|30959.4|30980|30960|30976.2|30956.2|16
1644316590000|2022-02-08 10:36:30|30979.9|30959.9|30981.1|30961.1|30981.2|30961.2|30979.8|30959.8|14
1644316600000|2022-02-08 10:36:40|30981|30961|30981.2|30961.2|30982.4|30962.4|30980.5|30960.5|7
1644316610000|2022-02-08 10:36:50|30980.9|30960.9|30980.6|30960.6|30981.3|30961.3|30980.6|30960.6|12
1644316620000|2022-02-08 10:37:00|30980.3|30960.3|30981.1|30961.1|30981.1|30961.1|30980.1|30960.1|9
1644316630000|2022-02-08 10:37:10|30981.2|30961.2|30981.2|30961.2|30983.1|30963.1|30980.6|30960.6|13
1644316640000|2022-02-08 10:37:20|30981.1|30961.1|30981.5|30961.5|30981.8|30961.8|30980.6|30960.6|14
1644316650000|2022-02-08 10:37:30|30981.3|30961.3|30981.2|30961.2|30981.5|30961.5|30980.5|30960.5|9
1644316660000|2022-02-08 10:37:40|30981.1|30961.1|30980.9|30960.9|30981.1|30961.1|30980|30960|14
1644316670000|2022-02-08 10:37:50|30981|30961|30981.4|30961.4|30981.4|30961.4|30980.2|30960.2|15
1644316680000|2022-02-08 10:38:00|30980.9|30960.9|30981.2|30961.2|30981.8|30961.8|30980.7|30960.7|12
1644316690000|2022-02-08 10:38:10|30981.3|30961.3|30983.5|30963.5|30983.9|30963.9|30981.3|30961.3|18
1644316700000|2022-02-08 10:38:20|30983.3|30963.3|30983.3|30963.3|30983.6|30963.6|30983.3|30963.3|7
1644316710000|2022-02-08 10:38:30|30983|30963|30980.8|30960.8|30983.3|30963.3|30980.3|30960.3|17
1644316720000|2022-02-08 10:38:40|30980.7|30960.7|30980.4|30960.4|30980.7|30960.7|30980.2|30960.2|9
1644316730000|2022-02-08 10:38:50|30980.5|30960.5|30980.8|30960.8|30981.3|30961.3|30980.5|30960.5|8
1644316740000|2022-02-08 10:39:00|30980.7|30960.7|30980.3|30960.3|30981.6|30961.6|30980.1|30960.1|21
1644316750000|2022-02-08 10:39:10|30979.9|30959.9|30979.7|30959.7|30980.8|30960.8|30978.4|30958.4|14
1644316760000|2022-02-08 10:39:20|30979.5|30959.5|30978.2|30958.2|30979.5|30959.5|30977.5|30957.5|17
1644316770000|2022-02-08 10:39:30|30978.4|30958.4|30976.9|30956.9|30979|30959|30976.9|30956.9|16
1644316780000|2022-02-08 10:39:40|30977|30957|30976.6|30956.6|30977.5|30957.5|30976.3|30956.3|14
1644316790000|2022-02-08 10:39:50|30976.9|30956.9|30976.7|30956.7|30976.9|30956.9|30976.3|30956.3|8
1644316800000|2022-02-08 10:40:00|30976.2|30956.2|30976.9|30956.9|30977|30957|30975.3|30955.3|20
1644316810000|2022-02-08 10:40:10|30976.8|30956.8|30976.5|30956.5|30976.8|30956.8|30976.2|30956.2|16
1644316820000|2022-02-08 10:40:20|30976.6|30956.6|30975.2|30955.2|30976.7|30956.7|30974.1|30954.1|24
1644316830000|2022-02-08 10:40:30|30975.1|30955.1|30975.2|30955.2|30975.2|30955.2|30974.2|30954.2|20
1644316840000|2022-02-08 10:40:40|30975.3|30955.3|30975.2|30955.2|30978.1|30958.1|30975.2|30955.2|31
1644316850000|2022-02-08 10:40:50|30975.4|30955.4|30975.9|30955.9|30976.3|30956.3|30975.4|30955.4|11
1644316860000|2022-02-08 10:41:00|30976|30956|30973.3|30953.3|30976.1|30956.1|30973.2|30953.2|23
1644316870000|2022-02-08 10:41:10|30972.6|30952.6|30974.1|30954.1|30974.1|30954.1|30972.6|30952.6|15
1644316880000|2022-02-08 10:41:20|30973.6|30953.6|30974.4|30954.4|30974.5|30954.5|30973.6|30953.6|16
1644316890000|2022-02-08 10:41:30|30974.8|30954.8|30974.1|30954.1|30974.8|30954.8|30973.6|30953.6|11
1644316900000|2022-02-08 10:41:40|30973.8|30953.8|30973.7|30953.7|30974.3|30954.3|30973.3|30953.3|17
1644316910000|2022-02-08 10:41:50|30973.9|30953.9|30973.7|30953.7|30974.7|30954.7|30973.7|30953.7|9
1644316920000|2022-02-08 10:42:00|30973.9|30953.9|30972.7|30952.7|30974.5|30954.5|30972.7|30952.7|17
1644316930000|2022-02-08 10:42:10|30973.3|30953.3|30973.3|30953.3|30973.5|30953.5|30972.9|30952.9|13
1644316940000|2022-02-08 10:42:20|30972.7|30952.7|30971.1|30951.1|30973.4|30953.4|30970.7|30950.7|14
1644316950000|2022-02-08 10:42:30|30971.5|30951.5|30972.2|30952.2|30973.6|30953.6|30971.1|30951.1|22
1644316960000|2022-02-08 10:42:40|30972.3|30952.3|30972.7|30952.7|30973.8|30953.8|30972.3|30952.3|17
1644316970000|2022-02-08 10:42:50|30972.5|30952.5|30970.8|30950.8|30973.9|30953.9|30970.2|30950.2|18
1644316980000|2022-02-08 10:43:00|30971.8|30951.8|30973.4|30953.4|30973.4|30953.4|30971.3|30951.3|19
1644316990000|2022-02-08 10:43:10|30972.7|30952.7|30958.1|30938.1|30972.7|30952.7|30955.4|30935.4|29
1644317000000|2022-02-08 10:43:20|30957.4|30937.4|30958|30938|30959|30939|30956.8|30936.8|27
1644317010000|2022-02-08 10:43:30|30958.1|30938.1|30954.8|30934.8|30958.4|30938.4|30954.4|30934.4|29
1644317020000|2022-02-08 10:43:40|30955|30935|30954.2|30934.2|30955.6|30935.6|30953.8|30933.8|14
1644317030000|2022-02-08 10:43:50|30954.1|30934.1|30954.4|30934.4|30954.8|30934.8|30953.5|30933.5|13
1644317040000|2022-02-08 10:44:00|30954.5|30934.5|30954.9|30934.9|30954.9|30934.9|30953.4|30933.4|10
1644317050000|2022-02-08 10:44:10|30955|30935|30955.7|30935.7|30957.4|30937.4|30954.5|30934.5|22
1644317060000|2022-02-08 10:44:20|30955.3|30935.3|30952.3|30932.3|30955.8|30935.8|30952.3|30932.3|17
1644317070000|2022-02-08 10:44:30|30953.1|30933.1|30951.7|30931.7|30953.1|30933.1|30951.7|30931.7|18
1644317080000|2022-02-08 10:44:40|30951.6|30931.6|30947.1|30927.1|30952.8|30932.8|30945.7|30925.7|24
1644317090000|2022-02-08 10:44:50|30948.5|30928.5|30945|30925|30948.5|30928.5|30945|30925|20
1644317100000|2022-02-08 10:45:00|30945.1|30925.1|30946.4|30926.4|30946.8|30926.8|30944|30924|26
1644317110000|2022-02-08 10:45:10|30946.6|30926.6|30946.6|30926.6|30948|30928|30946|30926|25
1644317120000|2022-02-08 10:45:20|30945.5|30925.5|30945.2|30925.2|30946.4|30926.4|30944.3|30924.3|22
1644317130000|2022-02-08 10:45:30|30945.6|30925.6|30945.5|30925.5|30945.7|30925.7|30943.8|30923.8|24
1644317140000|2022-02-08 10:45:40|30945.7|30925.7|30940.1|30920.1|30945.7|30925.7|30938.5|30918.5|33
1644317150000|2022-02-08 10:45:50|30940.4|30920.4|30942.8|30922.8|30944.2|30924.2|30940.1|30920.1|20
1644317160000|2022-02-08 10:46:00|30943|30923|30944.6|30924.6|30945|30925|30942.8|30922.8|24
1644317170000|2022-02-08 10:46:10|30944.7|30924.7|30944.3|30924.3|30946.1|30926.1|30942.9|30922.9|24
1644317180000|2022-02-08 10:46:20|30943.8|30923.8|30943.9|30923.9|30944.7|30924.7|30943.7|30923.7|21
1644317190000|2022-02-08 10:46:30|30943.8|30923.8|30943.3|30923.3|30945|30925|30943.2|30923.2|16
1644317200000|2022-02-08 10:46:40|30943.9|30923.9|30945.2|30925.2|30945.7|30925.7|30942.2|30922.2|19
1644317210000|2022-02-08 10:46:50|30945.3|30925.3|30943.2|30923.2|30945.6|30925.6|30942.4|30922.4|20
1644317220000|2022-02-08 10:47:00|30943|30923|30942.2|30922.2|30944.1|30924.1|30941.8|30921.8|22
1644317230000|2022-02-08 10:47:10|30942.1|30922.1|30939.1|30919.1|30942.4|30922.4|30937.3|30917.3|29
1644317240000|2022-02-08 10:47:20|30940.9|30920.9|30942.4|30922.4|30942.8|30922.8|30938.7|30918.7|28
1644317250000|2022-02-08 10:47:30|30942.3|30922.3|30939|30919|30943|30923|30939|30919|21
1644317260000|2022-02-08 10:47:40|30941.6|30921.6|30939.7|30919.7|30941.6|30921.6|30939.5|30919.5|6
1644317270000|2022-02-08 10:47:50|30939.8|30919.8|30939.9|30919.9|30939.9|30919.9|30939.1|30919.1|11
1644317280000|2022-02-08 10:48:00|30940|30920|30939.6|30919.6|30940|30920|30938.9|30918.9|12
1644317290000|2022-02-08 10:48:10|30939.5|30919.5|30939.7|30919.7|30939.7|30919.7|30939|30919|7
1644317300000|2022-02-08 10:48:20|30939.4|30919.4|30938.2|30918.2|30940.2|30920.2|30938.2|30918.2|8
1644317310000|2022-02-08 10:48:30|30938|30918|30939.4|30919.4|30939.5|30919.5|30938|30918|19
1644317320000|2022-02-08 10:48:40|30939.5|30919.5|30939.5|30919.5|30940|30920|30938.8|30918.8|20
1644317330000|2022-02-08 10:48:50|30942.1|30922.1|30940|30920|30943|30923|30938.6|30918.6|28
1644317340000|2022-02-08 10:49:00|30940.2|30920.2|30939.1|30919.1|30942.7|30922.7|30937.4|30917.4|30
1644317350000|2022-02-08 10:49:10|30939.3|30919.3|30939|30919|30939.3|30919.3|30937.7|30917.7|14
1644317360000|2022-02-08 10:49:20|30938.8|30918.8|30939.1|30919.1|30939.2|30919.2|30938.4|30918.4|14
1644317370000|2022-02-08 10:49:30|30939.2|30919.2|30939.6|30919.6|30940|30920|30938.8|30918.8|15
1644317380000|2022-02-08 10:49:40|30940|30920|30939.7|30919.7|30940|30920|30939.6|30919.6|5
1644317390000|2022-02-08 10:49:50|30939.6|30919.6|30938.4|30918.4|30940.7|30920.7|30938.4|30918.4|14
1644317400000|2022-02-08 10:50:00|30938.8|30918.8|30939.5|30919.5|30941.2|30921.2|30938.3|30918.3|22
1644317410000|2022-02-08 10:50:10|30939.6|30919.6|30940.2|30920.2|30940.2|30920.2|30937.9|30917.9|14
1644317420000|2022-02-08 10:50:20|30939.5|30919.5|30939.8|30919.8|30941.1|30921.1|30939|30919|17
1644317430000|2022-02-08 10:50:30|30939.9|30919.9|30937.4|30917.4|30940.3|30920.3|30937.4|30917.4|10
1644317440000|2022-02-08 10:50:40|30937.1|30917.1|30937.1|30917.1|30939.1|30919.1|30936.8|30916.8|21
1644317450000|2022-02-08 10:50:50|30937.3|30917.3|30937.2|30917.2|30939.8|30919.8|30937.2|30917.2|19
1644317460000|2022-02-08 10:51:00|30937.1|30917.1|30937.7|30917.7|30938.3|30918.3|30937.1|30917.1|15
1644317470000|2022-02-08 10:51:10|30937.9|30917.9|30938.5|30918.5|30938.9|30918.9|30937.9|30917.9|10
1644317480000|2022-02-08 10:51:20|30938.6|30918.6|30938.9|30918.9|30939.7|30919.7|30937.8|30917.8|17
1644317490000|2022-02-08 10:51:30|30938.5|30918.5|30939.6|30919.6|30941.7|30921.7|30937.8|30917.8|24
1644317500000|2022-02-08 10:51:40|30938.8|30918.8|30939.3|30919.3|30939.6|30919.6|30938.6|30918.6|23
1644317510000|2022-02-08 10:51:50|30938.6|30918.6|30934.8|30914.8|30940.7|30920.7|30934.8|30914.8|24
1644317520000|2022-02-08 10:52:00|30934.1|30914.1|30938.7|30918.7|30938.9|30918.9|30934.1|30914.1|20
1644317530000|2022-02-08 10:52:10|30939.8|30919.8|30938.4|30918.4|30939.8|30919.8|30936.6|30916.6|19
1644317540000|2022-02-08 10:52:20|30938.2|30918.2|30939.2|30919.2|30940.5|30920.5|30937.8|30917.8|23
1644317550000|2022-02-08 10:52:30|30939.1|30919.1|30934.1|30914.1|30939.4|30919.4|30933.4|30913.4|26
1644317560000|2022-02-08 10:52:40|30933.8|30913.8|30933.5|30913.5|30934.2|30914.2|30932.9|30912.9|10
1644317570000|2022-02-08 10:52:50|30933.6|30913.6|30933.3|30913.3|30933.6|30913.6|30932.8|30912.8|13
1644317580000|2022-02-08 10:53:00|30933.4|30913.4|30933.2|30913.2|30934|30914|30931.9|30911.9|26
1644317590000|2022-02-08 10:53:10|30933.3|30913.3|30934.7|30914.7|30935.7|30915.7|30932|30912|22
1644317600000|2022-02-08 10:53:20|30934.6|30914.6|30935.2|30915.2|30936|30916|30934.3|30914.3|17
1644317610000|2022-02-08 10:53:30|30935.8|30915.8|30932.7|30912.7|30936.5|30916.5|30931.9|30911.9|28
1644317620000|2022-02-08 10:53:40|30932.4|30912.4|30934.2|30914.2|30935.2|30915.2|30932.4|30912.4|20
1644317630000|2022-02-08 10:53:50|30934.4|30914.4|30933|30913|30934.4|30914.4|30932|30912|26
1644317640000|2022-02-08 10:54:00|30933.3|30913.3|30933.2|30913.2|30934.8|30914.8|30932|30912|25
1644317650000|2022-02-08 10:54:10|30933.1|30913.1|30932.2|30912.2|30935.1|30915.1|30932.2|30912.2|24
1644317660000|2022-02-08 10:54:20|30932.3|30912.3|30932.7|30912.7|30933.3|30913.3|30932.2|30912.2|9
1644317670000|2022-02-08 10:54:30|30933.3|30913.3|30929.9|30909.9|30933.3|30913.3|30927.8|30907.8|20
1644317680000|2022-02-08 10:54:40|30930.3|30910.3|30930.3|30910.3|30934.1|30914.1|30928|30908|27
1644317690000|2022-02-08 10:54:50|30930.6|30910.6|30931.6|30911.6|30932.1|30912.1|30928|30908|28
1644317700000|2022-02-08 10:55:00|30931.8|30911.8|30931.6|30911.6|30932|30912|30930.8|30910.8|24
1644317710000|2022-02-08 10:55:10|30931.4|30911.4|30930.7|30910.7|30931.8|30911.8|30929.8|30909.8|18
1644317720000|2022-02-08 10:55:20|30930.6|30910.6|30928.9|30908.9|30931.1|30911.1|30928.9|30908.9|19
1644317730000|2022-02-08 10:55:30|30927.4|30907.4|30928.2|30908.2|30928.2|30908.2|30925.7|30905.7|14
1644317740000|2022-02-08 10:55:40|30928.1|30908.1|30927.7|30907.7|30928.4|30908.4|30927.4|30907.4|13
1644317750000|2022-02-08 10:55:50|30927.8|30907.8|30928.3|30908.3|30928.6|30908.6|30927.4|30907.4|14
1644317760000|2022-02-08 10:56:00|30923.8|30903.8|30929.2|30909.2|30931.5|30911.5|30923.8|30903.8|16
1644317770000|2022-02-08 10:56:10|30929.6|30909.6|30929.5|30909.5|30935.1|30915.1|30928.3|30908.3|28
1644317780000|2022-02-08 10:56:20|30929.6|30909.6|30929.8|30909.8|30930.4|30910.4|30929.3|30909.3|14
1644317790000|2022-02-08 10:56:30|30930.2|30910.2|30926.4|30906.4|30930.2|30910.2|30925|30905|21
1644317800000|2022-02-08 10:56:40|30926.5|30906.5|30925.2|30905.2|30927.2|30907.2|30925|30905|28
1644317810000|2022-02-08 10:56:50|30925.7|30905.7|30920.4|30900.4|30926.5|30906.5|30919.5|30899.5|32
1644317820000|2022-02-08 10:57:00|30920.7|30900.7|30924.1|30904.1|30924.9|30904.9|30920.6|30900.6|31
1644317830000|2022-02-08 10:57:10|30923.4|30903.4|30923.6|30903.6|30925.4|30905.4|30922.6|30902.6|23
1644317840000|2022-02-08 10:57:20|30923.7|30903.7|30923.7|30903.7|30924.3|30904.3|30923.2|30903.2|17
1644317850000|2022-02-08 10:57:30|30923.6|30903.6|30923.3|30903.3|30926|30906|30922.3|30902.3|15
1644317860000|2022-02-08 10:57:40|30922.5|30902.5|30924.5|30904.5|30926|30906|30922.5|30902.5|15
1644317870000|2022-02-08 10:57:50|30924.3|30904.3|30924.3|30904.3|30925.5|30905.5|30924|30904|15
1644317880000|2022-02-08 10:58:00|30925|30905|30923.1|30903.1|30926.7|30906.7|30922.5|30902.5|28
1644317890000|2022-02-08 10:58:10|30923.4|30903.4|30923.8|30903.8|30925|30905|30923.4|30903.4|17
1644317900000|2022-02-08 10:58:20|30923.7|30903.7|30923.7|30903.7|30925|30905|30920.7|30900.7|24
1644317910000|2022-02-08 10:58:30|30923.1|30903.1|30922|30902|30923.1|30903.1|30921.3|30901.3|18
1644317920000|2022-02-08 10:58:40|30922.4|30902.4|30921.3|30901.3|30922.6|30902.6|30921.2|30901.2|20
1644317930000|2022-02-08 10:58:50|30920.7|30900.7|30919.7|30899.7|30921.5|30901.5|30917|30897|25
1644317940000|2022-02-08 10:59:00|30919.5|30899.5|30920.6|30900.6|30920.6|30900.6|30919.1|30899.1|20
1644317950000|2022-02-08 10:59:10|30920|30900|30914.6|30894.6|30920|30900|30912.8|30892.8|30
1644317960000|2022-02-08 10:59:20|30914|30894|30913.2|30893.2|30914|30894|30912.7|30892.7|23
1644317970000|2022-02-08 10:59:30|30912.8|30892.8|30912.1|30892.1|30913.4|30893.4|30911.6|30891.6|20
1644317980000|2022-02-08 10:59:40|30911.9|30891.9|30911.3|30891.3|30913|30893|30911.1|30891.1|19
1644317990000|2022-02-08 10:59:50|30912|30892|30910.1|30890.1|30912|30892|30909.1|30889.1|25
1644318000000|2022-02-08 11:00:00|30909.9|30889.9|30913.3|30893.3|30914.3|30894.3|30909.5|30889.5|26
1644318010000|2022-02-08 11:00:10|30914.1|30894.1|30913.5|30893.5|30914.6|30894.6|30912.7|30892.7|24
1644318020000|2022-02-08 11:00:20|30913.3|30893.3|30913.3|30893.3|30913.9|30893.9|30913|30893|18
1644318030000|2022-02-08 11:00:30|30913.4|30893.4|30912.6|30892.6|30913.5|30893.5|30912|30892|21
1644318040000|2022-02-08 11:00:40|30912.4|30892.4|30913.3|30893.3|30913.3|30893.3|30910.4|30890.4|20
1644318050000|2022-02-08 11:00:50|30913|30893|30913.5|30893.5|30913.9|30893.9|30912.1|30892.1|21
1644318060000|2022-02-08 11:01:00|30913.1|30893.1|30914.2|30894.2|30914.8|30894.8|30912.5|30892.5|21
1644318070000|2022-02-08 11:01:10|30914.3|30894.3|30912.1|30892.1|30914.3|30894.3|30912.1|30892.1|15
1644318080000|2022-02-08 11:01:20|30912.5|30892.5|30911.8|30891.8|30912.5|30892.5|30910.8|30890.8|20
1644318090000|2022-02-08 11:01:30|30911.6|30891.6|30910.3|30890.3|30911.6|30891.6|30910.3|30890.3|17
1644318100000|2022-02-08 11:01:40|30910.2|30890.2|30906.7|30886.7|30911.6|30891.6|30906|30886|21
1644318110000|2022-02-08 11:01:50|30906.3|30886.3|30907.9|30887.9|30907.9|30887.9|30905.6|30885.6|24
1644318120000|2022-02-08 11:02:00|30908.4|30888.4|30912.2|30892.2|30912.2|30892.2|30908|30888|25
1644318130000|2022-02-08 11:02:10|30912.1|30892.1|30911.8|30891.8|30912.3|30892.3|30910.2|30890.2|27
1644318140000|2022-02-08 11:02:20|30911.4|30891.4|30911.7|30891.7|30912.2|30892.2|30911.1|30891.1|16
1644318150000|2022-02-08 11:02:30|30910.8|30890.8|30909.9|30889.9|30910.8|30890.8|30908.5|30888.5|26
1644318160000|2022-02-08 11:02:40|30910|30890|30910.9|30890.9|30910.9|30890.9|30909.5|30889.5|20
1644318170000|2022-02-08 11:02:50|30910.8|30890.8|30910.9|30890.9|30911.6|30891.6|30909.5|30889.5|19
1644318180000|2022-02-08 11:03:00|30911.7|30891.7|30910.9|30890.9|30911.7|30891.7|30910.2|30890.2|25
1644318190000|2022-02-08 11:03:10|30911|30891|30912.1|30892.1|30913|30893|30911|30891|22
1644318200000|2022-02-08 11:03:20|30911.9|30891.9|30912.9|30892.9|30913|30893|30911.9|30891.9|15
1644318210000|2022-02-08 11:03:30|30913.8|30893.8|30912|30892|30913.8|30893.8|30911.6|30891.6|17
1644318220000|2022-02-08 11:03:40|30912.9|30892.9|30914.7|30894.7|30915.7|30895.7|30912|30892|23
1644318230000|2022-02-08 11:03:50|30913.6|30893.6|30913.8|30893.8|30913.8|30893.8|30912.6|30892.6|21
1644318240000|2022-02-08 11:04:00|30913.2|30893.2|30913.9|30893.9|30914.2|30894.2|30913.1|30893.1|18
1644318250000|2022-02-08 11:04:10|30914.5|30894.5|30914.3|30894.3|30914.9|30894.9|30913.4|30893.4|19
1644318260000|2022-02-08 11:04:20|30914.5|30894.5|30915.2|30895.2|30915.2|30895.2|30914.3|30894.3|13
1644318270000|2022-02-08 11:04:30|30915.4|30895.4|30916.9|30896.9|30917.6|30897.6|30914.8|30894.8|20
1644318280000|2022-02-08 11:04:40|30917|30897|30918.5|30898.5|30919|30899|30916.8|30896.8|26
1644318290000|2022-02-08 11:04:50|30918.4|30898.4|30921.1|30901.1|30922.6|30902.6|30917|30897|32
1644318300000|2022-02-08 11:05:00|30921.3|30901.3|30921.1|30901.1|30921.4|30901.4|30919.8|30899.8|18
1644318310000|2022-02-08 11:05:10|30921|30901|30915.2|30895.2|30921|30901|30915.2|30895.2|25
1644318320000|2022-02-08 11:05:20|30916|30896|30915.3|30895.3|30916.4|30896.4|30914.7|30894.7|15
1644318330000|2022-02-08 11:05:30|30915.5|30895.5|30917.7|30897.7|30917.7|30897.7|30915.4|30895.4|17
1644318340000|2022-02-08 11:05:40|30917.8|30897.8|30917|30897|30917.9|30897.9|30916.2|30896.2|19
1644318350000|2022-02-08 11:05:50|30917.3|30897.3|30917.6|30897.6|30917.8|30897.8|30916.1|30896.1|19
1644318360000|2022-02-08 11:06:00|30917.4|30897.4|30916|30896|30917.7|30897.7|30916|30896|12
1644318370000|2022-02-08 11:06:10|30916.4|30896.4|30914.3|30894.3|30917.1|30897.1|30914.2|30894.2|18
1644318380000|2022-02-08 11:06:20|30914.6|30894.6|30913.8|30893.8|30914.8|30894.8|30912.9|30892.9|20
1644318390000|2022-02-08 11:06:30|30913.9|30893.9|30911.7|30891.7|30913.9|30893.9|30910.9|30890.9|25
1644318400000|2022-02-08 11:06:40|30910.8|30890.8|30911|30891|30911.7|30891.7|30910.5|30890.5|21
1644318410000|2022-02-08 11:06:50|30910.8|30890.8|30910.9|30890.9|30912.1|30892.1|30910|30890|14
1644318420000|2022-02-08 11:07:00|30911.1|30891.1|30910.6|30890.6|30911.1|30891.1|30909.9|30889.9|8
1644318430000|2022-02-08 11:07:10|30910.7|30890.7|30910.4|30890.4|30910.7|30890.7|30910.2|30890.2|11
1644318440000|2022-02-08 11:07:20|30910.5|30890.5|30911.1|30891.1|30912|30892|30910.4|30890.4|9
1644318450000|2022-02-08 11:07:30|30912|30892|30909.8|30889.8|30912|30892|30909.3|30889.3|13
1644318460000|2022-02-08 11:07:40|30910.2|30890.2|30906.6|30886.6|30910.2|30890.2|30906.4|30886.4|14
1644318470000|2022-02-08 11:07:50|30906.7|30886.7|30906.1|30886.1|30906.8|30886.8|30905.7|30885.7|14
1644318480000|2022-02-08 11:08:00|30906.2|30886.2|30904.6|30884.6|30907|30887|30904.3|30884.3|18
1644318490000|2022-02-08 11:08:10|30904.7|30884.7|30907.9|30887.9|30908.4|30888.4|30904.7|30884.7|21
1644318500000|2022-02-08 11:08:20|30907.8|30887.8|30903.1|30883.1|30907.8|30887.8|30902.9|30882.9|24
1644318510000|2022-02-08 11:08:30|30902.2|30882.2|30899.3|30879.3|30902.8|30882.8|30899.2|30879.2|18
1644318520000|2022-02-08 11:08:40|30899.2|30879.2|30900.3|30880.3|30900.6|30880.6|30897.9|30877.9|26
1644318530000|2022-02-08 11:08:50|30900.6|30880.6|30901|30881|30901.7|30881.7|30898.8|30878.8|19
1644318540000|2022-02-08 11:09:00|30901.1|30881.1|30902.5|30882.5|30903|30883|30901.1|30881.1|23
1644318550000|2022-02-08 11:09:10|30902.6|30882.6|30902.4|30882.4|30902.7|30882.7|30901.4|30881.4|16
1644318560000|2022-02-08 11:09:20|30902.5|30882.5|30900.9|30880.9|30902.5|30882.5|30900.8|30880.8|15
1644318570000|2022-02-08 11:09:30|30901.1|30881.1|30903.1|30883.1|30904.1|30884.1|30901.1|30881.1|25
1644318580000|2022-02-08 11:09:40|30903|30883|30905.7|30885.7|30906.8|30886.8|30902.7|30882.7|20
1644318590000|2022-02-08 11:09:50|30906.1|30886.1|30906.2|30886.2|30906.4|30886.4|30905.9|30885.9|13
1644318600000|2022-02-08 11:10:00|30906.9|30886.9|30908.5|30888.5|30909.7|30889.7|30906.4|30886.4|35
1644318610000|2022-02-08 11:10:10|30908.9|30888.9|30907.2|30887.2|30910.3|30890.3|30907.2|30887.2|21
1644318620000|2022-02-08 11:10:20|30907.1|30887.1|30908.7|30888.7|30908.7|30888.7|30906.7|30886.7|22
1644318630000|2022-02-08 11:10:30|30908.6|30888.6|30909.3|30889.3|30909.7|30889.7|30907.5|30887.5|24
1644318640000|2022-02-08 11:10:40|30908.7|30888.7|30908.2|30888.2|30909.3|30889.3|30907|30887|14
1644318650000|2022-02-08 11:10:50|30907.9|30887.9|30908.7|30888.7|30908.9|30888.9|30907.5|30887.5|8
1644318660000|2022-02-08 11:11:00|30908.3|30888.3|30908.6|30888.6|30908.9|30888.9|30907.4|30887.4|16
1644318670000|2022-02-08 11:11:10|30908.7|30888.7|30904.9|30884.9|30908.8|30888.8|30904.7|30884.7|20
1644318680000|2022-02-08 11:11:20|30904.4|30884.4|30907.2|30887.2|30907.2|30887.2|30904.4|30884.4|23
1644318690000|2022-02-08 11:11:30|30906.9|30886.9|30906.4|30886.4|30907|30887|30906.1|30886.1|15
1644318700000|2022-02-08 11:11:40|30906.6|30886.6|30921.1|30901.1|30923.1|30903.1|30906|30886|20
1644318710000|2022-02-08 11:11:50|30920.6|30900.6|30919.2|30899.2|30921.2|30901.2|30918.5|30898.5|31
1644318720000|2022-02-08 11:12:00|30919.7|30899.7|30918.8|30898.8|30920.8|30900.8|30918|30898|21
1644318730000|2022-02-08 11:12:10|30918.7|30898.7|30919.1|30899.1|30919.9|30899.9|30918.2|30898.2|15
1644318740000|2022-02-08 11:12:20|30919.2|30899.2|30920.3|30900.3|30920.3|30900.3|30919.2|30899.2|12
1644318750000|2022-02-08 11:12:30|30920.2|30900.2|30920.5|30900.5|30920.5|30900.5|30919.8|30899.8|10
1644318760000|2022-02-08 11:12:40|30920.9|30900.9|30920.4|30900.4|30922.8|30902.8|30920.4|30900.4|15
1644318770000|2022-02-08 11:12:50|30920.6|30900.6|30927.2|30907.2|30929.1|30909.1|30919.4|30899.4|24
1644318780000|2022-02-08 11:13:00|30928.9|30908.9|30927|30907|30928.9|30908.9|30925.3|30905.3|23
1644318790000|2022-02-08 11:13:10|30927.2|30907.2|30931.8|30911.8|30933|30913|30927.2|30907.2|28
1644318800000|2022-02-08 11:13:20|30931|30911|30935.2|30915.2|30935.2|30915.2|30930.8|30910.8|19
1644318810000|2022-02-08 11:13:30|30934.9|30914.9|30923.5|30903.5|30934.9|30914.9|30923.5|30903.5|27
1644318820000|2022-02-08 11:13:40|30928.3|30908.3|30932.3|30912.3|30932.9|30912.9|30926.1|30906.1|27
1644318830000|2022-02-08 11:13:50|30932.2|30912.2|30932.5|30912.5|30933.2|30913.2|30931.9|30911.9|21
1644318840000|2022-02-08 11:14:00|30932.6|30912.6|30928.4|30908.4|30936.5|30916.5|30926|30906|32
1644318850000|2022-02-08 11:14:10|30927.9|30907.9|30928.1|30908.1|30928.5|30908.5|30927.3|30907.3|25
1644318860000|2022-02-08 11:14:20|30928|30908|30927.5|30907.5|30928.3|30908.3|30927.5|30907.5|14
1644318870000|2022-02-08 11:14:30|30927.7|30907.7|30928.4|30908.4|30928.7|30908.7|30926.9|30906.9|22
1644318880000|2022-02-08 11:14:40|30927.9|30907.9|30925.6|30905.6|30928.8|30908.8|30924.7|30904.7|26
1644318890000|2022-02-08 11:14:50|30925.7|30905.7|30925.5|30905.5|30926.1|30906.1|30924.7|30904.7|24
1644318900000|2022-02-08 11:15:00|30926|30906|30930.4|30910.4|30931.2|30911.2|30925.5|30905.5|28
1644318910000|2022-02-08 11:15:10|30930.6|30910.6|30929.2|30909.2|30930.6|30910.6|30929.2|30909.2|21
1644318920000|2022-02-08 11:15:20|30929.4|30909.4|30927.5|30907.5|30929.5|30909.5|30927.5|30907.5|23
1644318930000|2022-02-08 11:15:30|30927.4|30907.4|30929|30909|30930.1|30910.1|30927|30907|24
1644318940000|2022-02-08 11:15:40|30929.7|30909.7|30928.5|30908.5|30930.1|30910.1|30927.8|30907.8|19
1644318950000|2022-02-08 11:15:50|30928.7|30908.7|30928.7|30908.7|30929|30909|30926.8|30906.8|16
1644318960000|2022-02-08 11:16:00|30928.8|30908.8|30930.8|30910.8|30931.3|30911.3|30928.8|30908.8|17
1644318970000|2022-02-08 11:16:10|30930.7|30910.7|30929.9|30909.9|30931.4|30911.4|30929.8|30909.8|14
1644318980000|2022-02-08 11:16:20|30929.8|30909.8|30928.2|30908.2|30929.8|30909.8|30928.2|30908.2|26
1644318990000|2022-02-08 11:16:30|30928.3|30908.3|30928.9|30908.9|30929.7|30909.7|30927.8|30907.8|23
1644319000000|2022-02-08 11:16:40|30929|30909|30929.4|30909.4|30931.3|30911.3|30929|30909|23
1644319010000|2022-02-08 11:16:50|30929.6|30909.6|30929.9|30909.9|30930.9|30910.9|30927.8|30907.8|25
1644319020000|2022-02-08 11:17:00|30929.7|30909.7|30929.8|30909.8|30930.3|30910.3|30929.4|30909.4|14
1644319030000|2022-02-08 11:17:10|30930.2|30910.2|30930.2|30910.2|30930.8|30910.8|30930|30910|16
1644319040000|2022-02-08 11:17:20|30930.1|30910.1|30933.2|30913.2|30933.2|30913.2|30929.9|30909.9|22
1644319050000|2022-02-08 11:17:30|30932.7|30912.7|30932.4|30912.4|30933.3|30913.3|30932.2|30912.2|26
1644319060000|2022-02-08 11:17:40|30932.6|30912.6|30932.5|30912.5|30933|30913|30931.9|30911.9|20
1644319070000|2022-02-08 11:17:50|30932.6|30912.6|30933.5|30913.5|30934.1|30914.1|30931.6|30911.6|23
1644319080000|2022-02-08 11:18:00|30932.9|30912.9|30933|30913|30933.9|30913.9|30931.7|30911.7|27
1644319090000|2022-02-08 11:18:10|30932.9|30912.9|30933.2|30913.2|30933.3|30913.3|30932.3|30912.3|22
1644319100000|2022-02-08 11:18:20|30933.1|30913.1|30934.3|30914.3|30935.1|30915.1|30933.1|30913.1|21
1644319110000|2022-02-08 11:18:30|30934|30914|30935.4|30915.4|30939|30919|30934|30914|28
1644319120000|2022-02-08 11:18:40|30935.3|30915.3|30936.3|30916.3|30937.9|30917.9|30935.3|30915.3|31
1644319130000|2022-02-08 11:18:50|30936.7|30916.7|30937.2|30917.2|30937.4|30917.4|30936.7|30916.7|16
1644319140000|2022-02-08 11:19:00|30937.3|30917.3|30938.7|30918.7|30938.7|30918.7|30937.2|30917.2|22
1644319150000|2022-02-08 11:19:10|30938.8|30918.8|30937.3|30917.3|30939.1|30919.1|30936.3|30916.3|25
1644319160000|2022-02-08 11:19:20|30937.5|30917.5|30937.9|30917.9|30938.2|30918.2|30936.8|30916.8|15
1644319170000|2022-02-08 11:19:30|30937.8|30917.8|30937.9|30917.9|30938|30918|30937.4|30917.4|9
1644319180000|2022-02-08 11:19:40|30937.7|30917.7|30938.1|30918.1|30938.2|30918.2|30937.7|30917.7|6
1644319190000|2022-02-08 11:19:50|30938.2|30918.2|30939.5|30919.5|30939.8|30919.8|30938.1|30918.1|18
1644319200000|2022-02-08 11:20:00|30939.4|30919.4|30939.2|30919.2|30939.6|30919.6|30938.3|30918.3|16
1644319210000|2022-02-08 11:20:10|30938.5|30918.5|30934.6|30914.6|30938.5|30918.5|30934.6|30914.6|21
1644319220000|2022-02-08 11:20:20|30935|30915|30933.3|30913.3|30935|30915|30932.5|30912.5|24
1644319230000|2022-02-08 11:20:30|30933.5|30913.5|30935.8|30915.8|30936.2|30916.2|30933.4|30913.4|22
1644319240000|2022-02-08 11:20:40|30936.4|30916.4|30935.2|30915.2|30936.5|30916.5|30934.8|30914.8|17
1644319250000|2022-02-08 11:20:50|30935.4|30915.4|30934.6|30914.6|30935.4|30915.4|30934.2|30914.2|13
1644319260000|2022-02-08 11:21:00|30934.9|30914.9|30936.8|30916.8|30936.8|30916.8|30934|30914|22
1644319270000|2022-02-08 11:21:10|30937.2|30917.2|30937.4|30917.4|30937.7|30917.7|30936.8|30916.8|26
1644319280000|2022-02-08 11:21:20|30937.2|30917.2|30936.4|30916.4|30937.2|30917.2|30935.8|30915.8|16
1644319290000|2022-02-08 11:21:30|30936.2|30916.2|30933.4|30913.4|30936.8|30916.8|30933.4|30913.4|13
1644319300000|2022-02-08 11:21:40|30933.8|30913.8|30934|30914|30934.3|30914.3|30932.7|30912.7|14
1644319310000|2022-02-08 11:21:50|30934.1|30914.1|30933.3|30913.3|30934.2|30914.2|30932.9|30912.9|10
1644319320000|2022-02-08 11:22:00|30934.1|30914.1|30934.3|30914.3|30934.3|30914.3|30933.4|30913.4|9
1644319330000|2022-02-08 11:22:10|30934.1|30914.1|30935.4|30915.4|30935.4|30915.4|30933.9|30913.9|13
1644319340000|2022-02-08 11:22:20|30934.9|30914.9|30934.4|30914.4|30935.2|30915.2|30933.9|30913.9|14
1644319350000|2022-02-08 11:22:30|30933.9|30913.9|30934.4|30914.4|30934.7|30914.7|30933.9|30913.9|12
1644319360000|2022-02-08 11:22:40|30934.3|30914.3|30934.5|30914.5|30934.8|30914.8|30934.3|30914.3|6
1644319370000|2022-02-08 11:22:50|30934.7|30914.7|30934.2|30914.2|30936|30916|30934.2|30914.2|10
1644319380000|2022-02-08 11:23:00|30934.1|30914.1|30932.9|30912.9|30934.5|30914.5|30932.4|30912.4|26
1644319390000|2022-02-08 11:23:10|30932.5|30912.5|30931.8|30911.8|30933.5|30913.5|30931.8|30911.8|20
1644319400000|2022-02-08 11:23:20|30931.7|30911.7|30935.1|30915.1|30935.5|30915.5|30931.7|30911.7|27
1644319410000|2022-02-08 11:23:30|30935.3|30915.3|30931.3|30911.3|30935.3|30915.3|30931.3|30911.3|24
1644319420000|2022-02-08 11:23:40|30932|30912|30930.6|30910.6|30932.7|30912.7|30930.4|30910.4|24
1644319430000|2022-02-08 11:23:50|30930.7|30910.7|30922.2|30902.2|30930.9|30910.9|30919.9|30899.9|21
1644319440000|2022-02-08 11:24:00|30920.3|30900.3|30920.5|30900.5|30923.9|30903.9|30919.3|30899.3|24
1644319450000|2022-02-08 11:24:10|30919.7|30899.7|30922.4|30902.4|30923.7|30903.7|30917.6|30897.6|26
1644319460000|2022-02-08 11:24:20|30922.7|30902.7|30923.8|30903.8|30923.8|30903.8|30921.5|30901.5|18
1644319470000|2022-02-08 11:24:30|30923.5|30903.5|30923.5|30903.5|30923.6|30903.6|30922.9|30902.9|14
1644319480000|2022-02-08 11:24:40|30923.1|30903.1|30920|30900|30923.1|30903.1|30918.4|30898.4|25
1644319490000|2022-02-08 11:24:50|30918.6|30898.6|30919.6|30899.6|30920|30900|30918.6|30898.6|22
1644319500000|2022-02-08 11:25:00|30919.3|30899.3|30925.1|30905.1|30925.1|30905.1|30918.7|30898.7|24
1644319510000|2022-02-08 11:25:10|30925.4|30905.4|30927.8|30907.8|30927.8|30907.8|30924.5|30904.5|22
1644319520000|2022-02-08 11:25:20|30928|30908|30926.6|30906.6|30928.3|30908.3|30926|30906|21
1644319530000|2022-02-08 11:25:30|30926.5|30906.5|30927.5|30907.5|30927.5|30907.5|30926|30906|18
1644319540000|2022-02-08 11:25:40|30927.6|30907.6|30927.8|30907.8|30928.7|30908.7|30926.5|30906.5|20
1644319550000|2022-02-08 11:25:50|30928|30908|30927.9|30907.9|30928.4|30908.4|30927.8|30907.8|17
1644319560000|2022-02-08 11:26:00|30928.1|30908.1|30928.4|30908.4|30929.1|30909.1|30928.1|30908.1|14
1644319570000|2022-02-08 11:26:10|30927.8|30907.8|30930.5|30910.5|30931.4|30911.4|30927.8|30907.8|20
1644319580000|2022-02-08 11:26:20|30930.3|30910.3|30931.9|30911.9|30933|30913|30928.7|30908.7|25
1644319590000|2022-02-08 11:26:30|30932.5|30912.5|30932.1|30912.1|30933.3|30913.3|30931|30911|15
1644319600000|2022-02-08 11:26:40|30931.7|30911.7|30930.7|30910.7|30931.7|30911.7|30929.8|30909.8|20
1644319610000|2022-02-08 11:26:50|30930.9|30910.9|30932.2|30912.2|30932.8|30912.8|30930.1|30910.1|19
1644319620000|2022-02-08 11:27:00|30932.4|30912.4|30936.9|30916.9|30938.4|30918.4|30931.1|30911.1|30
1644319630000|2022-02-08 11:27:10|30937.1|30917.1|30935.9|30915.9|30938.1|30918.1|30935.3|30915.3|30
1644319640000|2022-02-08 11:27:20|30936.1|30916.1|30929.1|30909.1|30936.1|30916.1|30928.8|30908.8|24
1644319650000|2022-02-08 11:27:30|30930|30910|30927.6|30907.6|30930.2|30910.2|30927.6|30907.6|28
1644319660000|2022-02-08 11:27:40|30927.2|30907.2|30924.8|30904.8|30927.3|30907.3|30924.3|30904.3|27
1644319670000|2022-02-08 11:27:50|30924.9|30904.9|30928|30908|30928|30908|30924.4|30904.4|22
1644319680000|2022-02-08 11:28:00|30927.5|30907.5|30929.4|30909.4|30929.5|30909.5|30927.4|30907.4|22
1644319690000|2022-02-08 11:28:10|30929.5|30909.5|30930.3|30910.3|30931|30911|30926.7|30906.7|29
1644319700000|2022-02-08 11:28:20|30929.9|30909.9|30927.9|30907.9|30931.4|30911.4|30927.6|30907.6|24
1644319710000|2022-02-08 11:28:30|30928|30908|30929.1|30909.1|30929.7|30909.7|30927.4|30907.4|26
1644319720000|2022-02-08 11:28:40|30929.4|30909.4|30930.1|30910.1|30930.3|30910.3|30929.4|30909.4|16
1644319730000|2022-02-08 11:28:50|30929.9|30909.9|30928.2|30908.2|30929.9|30909.9|30927.9|30907.9|23
1644319740000|2022-02-08 11:29:00|30928.1|30908.1|30930.8|30910.8|30931.2|30911.2|30928.1|30908.1|26
1644319750000|2022-02-08 11:29:10|30930.7|30910.7|30930.4|30910.4|30930.9|30910.9|30930.2|30910.2|14
1644319760000|2022-02-08 11:29:20|30930.5|30910.5|30936.6|30916.6|30936.6|30916.6|30930.4|30910.4|25
1644319770000|2022-02-08 11:29:30|30936.8|30916.8|30937.4|30917.4|30937.8|30917.8|30935.9|30915.9|21
1644319780000|2022-02-08 11:29:40|30937.5|30917.5|30938.1|30918.1|30938.1|30918.1|30937.4|30917.4|13
1644319790000|2022-02-08 11:29:50|30938|30918|30929.5|30909.5|30939|30919|30929.5|30909.5|22
1644319800000|2022-02-08 11:30:00|30929.8|30909.8|30934.6|30914.6|30934.6|30914.6|30929.8|30909.8|29
1644319810000|2022-02-08 11:30:10|30934.8|30914.8|30935|30915|30935.8|30915.8|30933.6|30913.6|31
1644319820000|2022-02-08 11:30:20|30934.9|30914.9|30933.4|30913.4|30935|30915|30933|30913|26
1644319830000|2022-02-08 11:30:30|30932.8|30912.8|30932.7|30912.7|30933.2|30913.2|30932.6|30912.6|13
1644319840000|2022-02-08 11:30:40|30933.1|30913.1|30937.1|30917.1|30938.1|30918.1|30933.1|30913.1|19
1644319850000|2022-02-08 11:30:50|30937.3|30917.3|30938.8|30918.8|30938.8|30918.8|30936.9|30916.9|11
1644319860000|2022-02-08 11:31:00|30938.2|30918.2|30942.4|30922.4|30942.4|30922.4|30937.4|30917.4|29
1644319870000|2022-02-08 11:31:10|30942.3|30922.3|30940.8|30920.8|30942.3|30922.3|30939.4|30919.4|15
1644319880000|2022-02-08 11:31:20|30940.6|30920.6|30941.4|30921.4|30941.4|30921.4|30939.7|30919.7|18
1644319890000|2022-02-08 11:31:30|30941.3|30921.3|30941|30921|30941.3|30921.3|30940.7|30920.7|13
1644319900000|2022-02-08 11:31:40|30940.8|30920.8|30942.4|30922.4|30942.7|30922.7|30940.3|30920.3|17
1644319910000|2022-02-08 11:31:50|30940.7|30920.7|30942.3|30922.3|30942.9|30922.9|30940.6|30920.6|19
1644319920000|2022-02-08 11:32:00|30942.1|30922.1|30941.1|30921.1|30942.1|30922.1|30940.8|30920.8|18
1644319930000|2022-02-08 11:32:10|30940.9|30920.9|30941.7|30921.7|30941.7|30921.7|30940.8|30920.8|8
1644319940000|2022-02-08 11:32:20|30941.5|30921.5|30941|30921|30941.5|30921.5|30941|30921|9
1644319950000|2022-02-08 11:32:30|30941.1|30921.1|30940.5|30920.5|30941.1|30921.1|30940|30920|11
1644319960000|2022-02-08 11:32:40|30940.8|30920.8|30940.9|30920.9|30941.4|30921.4|30940.3|30920.3|9
1644319970000|2022-02-08 11:32:50|30943|30923|30943.1|30923.1|30944.4|30924.4|30942.6|30922.6|25
1644319980000|2022-02-08 11:33:00|30943.7|30923.7|30942.3|30922.3|30944.4|30924.4|30942.3|30922.3|14
1644319990000|2022-02-08 11:33:10|30942.4|30922.4|30942.7|30922.7|30942.7|30922.7|30942|30922|15
1644320000000|2022-02-08 11:33:20|30942.8|30922.8|30942.9|30922.9|30943.5|30923.5|30942.7|30922.7|10
1644320010000|2022-02-08 11:33:30|30943|30923|30942.9|30922.9|30943.1|30923.1|30942.5|30922.5|11
1644320020000|2022-02-08 11:33:40|30942.4|30922.4|30939.9|30919.9|30943|30923|30939|30919|19
1644320030000|2022-02-08 11:33:50|30939.3|30919.3|30939.5|30919.5|30940.6|30920.6|30939.2|30919.2|13
1644320040000|2022-02-08 11:34:00|30939.4|30919.4|30938.6|30918.6|30939.6|30919.6|30938.6|30918.6|16
1644320050000|2022-02-08 11:34:10|30938.5|30918.5|30937.4|30917.4|30938.9|30918.9|30937.2|30917.2|15
1644320060000|2022-02-08 11:34:20|30937.3|30917.3|30935.9|30915.9|30937.3|30917.3|30935.9|30915.9|13
1644320070000|2022-02-08 11:34:30|30935.8|30915.8|30934.8|30914.8|30935.8|30915.8|30934.7|30914.7|14
1644320080000|2022-02-08 11:34:40|30935|30915|30934.9|30914.9|30936.8|30916.8|30934.9|30914.9|21
1644320090000|2022-02-08 11:34:50|30934.8|30914.8|30934.8|30914.8|30936|30916|30934.8|30914.8|13
1644320100000|2022-02-08 11:35:00|30934.4|30914.4|30934.2|30914.2|30935.7|30915.7|30934|30914|19
1644320110000|2022-02-08 11:35:10|30934|30914|30933.9|30913.9|30934.4|30914.4|30932.2|30912.2|15
1644320120000|2022-02-08 11:35:20|30933.8|30913.8|30934.4|30914.4|30935.2|30915.2|30933.8|30913.8|17
1644320130000|2022-02-08 11:35:30|30934.3|30914.3|30933.9|30913.9|30935.2|30915.2|30932.4|30912.4|18
1644320140000|2022-02-08 11:35:40|30933.5|30913.5|30934.8|30914.8|30934.8|30914.8|30933.4|30913.4|12
1644320150000|2022-02-08 11:35:50|30934.7|30914.7|30934.5|30914.5|30935|30915|30934.4|30914.4|10
1644320160000|2022-02-08 11:36:00|30934.6|30914.6|30934.6|30914.6|30934.6|30914.6|30933.3|30913.3|10
1644320170000|2022-02-08 11:36:10|30934.1|30914.1|30938.6|30918.6|30939|30919|30933.4|30913.4|22
1644320180000|2022-02-08 11:36:20|30938.5|30918.5|30939.8|30919.8|30940|30920|30937.9|30917.9|17
1644320190000|2022-02-08 11:36:30|30940.1|30920.1|30940|30920|30941|30921|30939.5|30919.5|15
1644320200000|2022-02-08 11:36:40|30939.8|30919.8|30939.2|30919.2|30940.2|30920.2|30939.2|30919.2|17
1644320210000|2022-02-08 11:36:50|30939.3|30919.3|30937.3|30917.3|30939.4|30919.4|30937.3|30917.3|19
1644320220000|2022-02-08 11:37:00|30936.7|30916.7|30937|30917|30937.6|30917.6|30936.3|30916.3|16
1644320230000|2022-02-08 11:37:10|30937.1|30917.1|30938.6|30918.6|30940.5|30920.5|30937.1|30917.1|25
1644320240000|2022-02-08 11:37:20|30938.7|30918.7|30938.9|30918.9|30939|30919|30938.2|30918.2|16
1644320250000|2022-02-08 11:37:30|30939.2|30919.2|30936.6|30916.6|30940|30920|30936.6|30916.6|28
1644320260000|2022-02-08 11:37:40|30936.8|30916.8|30936.5|30916.5|30937.6|30917.6|30936.3|30916.3|20
1644320270000|2022-02-08 11:37:50|30936.4|30916.4|30937.4|30917.4|30937.4|30917.4|30935.9|30915.9|12
1644320280000|2022-02-08 11:38:00|30937.3|30917.3|30935.9|30915.9|30937.5|30917.5|30935.9|30915.9|10
1644320290000|2022-02-08 11:38:10|30936.1|30916.1|30935|30915|30936.4|30916.4|30934.7|30914.7|17
1644320300000|2022-02-08 11:38:20|30934.1|30914.1|30934.2|30914.2|30934.2|30914.2|30932.2|30912.2|17
1644320310000|2022-02-08 11:38:30|30934.1|30914.1|30913.8|30893.8|30934.3|30914.3|30913.3|30893.3|34
1644320320000|2022-02-08 11:38:40|30915.5|30895.5|30918.8|30898.8|30918.8|30898.8|30915.5|30895.5|26
1644320330000|2022-02-08 11:38:50|30918.7|30898.7|30918.5|30898.5|30920.9|30900.9|30918.2|30898.2|25
1644320340000|2022-02-08 11:39:00|30918.3|30898.3|30920.4|30900.4|30920.4|30900.4|30918|30898|20
1644320350000|2022-02-08 11:39:10|30920.2|30900.2|30914.3|30894.3|30920.5|30900.5|30914.3|30894.3|21
1644320360000|2022-02-08 11:39:20|30914.2|30894.2|30914.7|30894.7|30915.6|30895.6|30912.8|30892.8|28
1644320370000|2022-02-08 11:39:30|30914.6|30894.6|30915.1|30895.1|30915.7|30895.7|30914.6|30894.6|15
1644320380000|2022-02-08 11:39:40|30915|30895|30914.4|30894.4|30915|30895|30914.1|30894.1|13
1644320390000|2022-02-08 11:39:50|30914.5|30894.5|30908.3|30888.3|30914.5|30894.5|30907.9|30887.9|25
1644320400000|2022-02-08 11:40:00|30907.8|30887.8|30908.4|30888.4|30908.8|30888.8|30907.8|30887.8|17
1644320410000|2022-02-08 11:40:10|30908.5|30888.5|30911.6|30891.6|30912.5|30892.5|30908.5|30888.5|23
1644320420000|2022-02-08 11:40:20|30911|30891|30913|30893|30913.3|30893.3|30911|30891|21
1644320430000|2022-02-08 11:40:30|30912.9|30892.9|30915|30895|30915.4|30895.4|30912.7|30892.7|20
1644320440000|2022-02-08 11:40:40|30914.8|30894.8|30911.7|30891.7|30915.2|30895.2|30911.7|30891.7|21
1644320450000|2022-02-08 11:40:50|30912.2|30892.2|30910.4|30890.4|30914.9|30894.9|30910.4|30890.4|29
1644320460000|2022-02-08 11:41:00|30910.3|30890.3|30912.1|30892.1|30912.3|30892.3|30910.3|30890.3|26
1644320470000|2022-02-08 11:41:10|30910.9|30890.9|30911.2|30891.2|30911.5|30891.5|30910.3|30890.3|15
1644320480000|2022-02-08 11:41:20|30911.4|30891.4|30911.3|30891.3|30911.6|30891.6|30911.1|30891.1|12
1644320490000|2022-02-08 11:41:30|30911.7|30891.7|30910.7|30890.7|30913.5|30893.5|30909.7|30889.7|18
1644320500000|2022-02-08 11:41:40|30910.3|30890.3|30910.2|30890.2|30910.9|30890.9|30909.2|30889.2|14
1644320510000|2022-02-08 11:41:50|30910.4|30890.4|30911.4|30891.4|30913.7|30893.7|30910.4|30890.4|22
1644320520000|2022-02-08 11:42:00|30912|30892|30910.9|30890.9|30912|30892|30910.6|30890.6|16
1644320530000|2022-02-08 11:42:10|30910.8|30890.8|30913.6|30893.6|30913.6|30893.6|30910.8|30890.8|16
1644320540000|2022-02-08 11:42:20|30913.3|30893.3|30913.2|30893.2|30914.5|30894.5|30911.4|30891.4|15
1644320550000|2022-02-08 11:42:30|30912.5|30892.5|30913.7|30893.7|30914.6|30894.6|30910.7|30890.7|23
1644320560000|2022-02-08 11:42:40|30915.2|30895.2|30912.8|30892.8|30915.2|30895.2|30911.4|30891.4|20
1644320570000|2022-02-08 11:42:50|30912.6|30892.6|30912.8|30892.8|30913.5|30893.5|30912.1|30892.1|16
1644320580000|2022-02-08 11:43:00|30912.7|30892.7|30912|30892|30912.7|30892.7|30911.6|30891.6|5
1644320590000|2022-02-08 11:43:10|30912.4|30892.4|30912.7|30892.7|30913.4|30893.4|30911.5|30891.5|13
1644320600000|2022-02-08 11:43:20|30913.5|30893.5|30913.8|30893.8|30914.1|30894.1|30913|30893|16
1644320610000|2022-02-08 11:43:30|30913.6|30893.6|30912.9|30892.9|30913.6|30893.6|30911.5|30891.5|15
1644320620000|2022-02-08 11:43:40|30913|30893|30911.3|30891.3|30913|30893|30909.8|30889.8|25
1644320630000|2022-02-08 11:43:50|30911.8|30891.8|30908.8|30888.8|30913.6|30893.6|30908.8|30888.8|23
1644320640000|2022-02-08 11:44:00|30909|30889|30909.5|30889.5|30911.4|30891.4|30908.1|30888.1|17
1644320650000|2022-02-08 11:44:10|30910.9|30890.9|30909.7|30889.7|30913.6|30893.6|30909.3|30889.3|19
1644320660000|2022-02-08 11:44:20|30909.5|30889.5|30908.6|30888.6|30909.9|30889.9|30908.4|30888.4|21
1644320670000|2022-02-08 11:44:30|30908.7|30888.7|30907.2|30887.2|30909.6|30889.6|30905.8|30885.8|27
1644320680000|2022-02-08 11:44:40|30906.9|30886.9|30906.9|30886.9|30908.3|30888.3|30906.7|30886.7|24
1644320690000|2022-02-08 11:44:50|30907.2|30887.2|30905.9|30885.9|30907.6|30887.6|30903.9|30883.9|23
1644320700000|2022-02-08 11:45:00|30905.7|30885.7|30904.5|30884.5|30905.8|30885.8|30903.9|30883.9|21
1644320710000|2022-02-08 11:45:10|30904.7|30884.7|30905.1|30885.1|30905.1|30885.1|30903.5|30883.5|12
1644320720000|2022-02-08 11:45:20|30904.9|30884.9|30899.8|30879.8|30905.8|30885.8|30898|30878|24
1644320730000|2022-02-08 11:45:30|30899.3|30879.3|30898.4|30878.4|30900|30880|30891.1|30871.1|32
1644320740000|2022-02-08 11:45:40|30900.3|30880.3|30899.1|30879.1|30901.2|30881.2|30897.6|30877.6|31
1644320750000|2022-02-08 11:45:50|30899.3|30879.3|30896.2|30876.2|30899.3|30879.3|30895.7|30875.7|26
1644320760000|2022-02-08 11:46:00|30896.3|30876.3|30895.4|30875.4|30897.3|30877.3|30893.8|30873.8|25
1644320770000|2022-02-08 11:46:10|30894.5|30874.5|30897.6|30877.6|30899.8|30879.8|30894.5|30874.5|32
1644320780000|2022-02-08 11:46:20|30898|30878|30896.9|30876.9|30899.4|30879.4|30895.4|30875.4|32
1644320790000|2022-02-08 11:46:30|30896.5|30876.5|30898.2|30878.2|30898.5|30878.5|30896.1|30876.1|25
1644320800000|2022-02-08 11:46:40|30898.4|30878.4|30900.5|30880.5|30901.8|30881.8|30897.8|30877.8|20
1644320810000|2022-02-08 11:46:50|30900.9|30880.9|30902|30882|30904|30884|30900.1|30880.1|22
1644320820000|2022-02-08 11:47:00|30902.9|30882.9|30902.7|30882.7|30903.1|30883.1|30900.2|30880.2|31
1644320830000|2022-02-08 11:47:10|30902.9|30882.9|30900.6|30880.6|30903.1|30883.1|30900.3|30880.3|21
1644320840000|2022-02-08 11:47:20|30900.7|30880.7|30901.7|30881.7|30903.2|30883.2|30900.7|30880.7|23
1644320850000|2022-02-08 11:47:30|30902.3|30882.3|30902|30882|30902.8|30882.8|30899.7|30879.7|28
1644320860000|2022-02-08 11:47:40|30903.3|30883.3|30903.4|30883.4|30903.4|30883.4|30902|30882|8
1644320870000|2022-02-08 11:47:50|30903.2|30883.2|30902.5|30882.5|30903.4|30883.4|30902|30882|11
1644320880000|2022-02-08 11:48:00|30901|30881|30900.9|30880.9|30902.5|30882.5|30899|30879|23
1644320890000|2022-02-08 11:48:10|30899.2|30879.2|30900.7|30880.7|30900.9|30880.9|30899.1|30879.1|19
1644320900000|2022-02-08 11:48:20|30901.5|30881.5|30899.3|30879.3|30901.6|30881.6|30899.2|30879.2|16
1644320910000|2022-02-08 11:48:30|30899.2|30879.2|30901.7|30881.7|30903.8|30883.8|30896.3|30876.3|31
1644320920000|2022-02-08 11:48:40|30901.3|30881.3|30899.2|30879.2|30901.3|30881.3|30897.9|30877.9|19
1644320930000|2022-02-08 11:48:50|30898.8|30878.8|30898.4|30878.4|30900.9|30880.9|30898.3|30878.3|16
1644320940000|2022-02-08 11:49:00|30898.8|30878.8|30900.6|30880.6|30901.6|30881.6|30898.8|30878.8|18
1644320950000|2022-02-08 11:49:10|30903|30883|30900.7|30880.7|30903.4|30883.4|30900|30880|21
1644320960000|2022-02-08 11:49:20|30902.2|30882.2|30901.3|30881.3|30902.5|30882.5|30900.1|30880.1|20
1644320970000|2022-02-08 11:49:30|30901.1|30881.1|30900.6|30880.6|30901.5|30881.5|30900.6|30880.6|14
1644320980000|2022-02-08 11:49:40|30901|30881|30900.4|30880.4|30903|30883|30899.6|30879.6|15
1644320990000|2022-02-08 11:49:50|30900.5|30880.5|30898.7|30878.7|30901.8|30881.8|30898.7|30878.7|20
1644321000000|2022-02-08 11:50:00|30899.3|30879.3|30897.3|30877.3|30899.3|30879.3|30897.3|30877.3|20
1644321010000|2022-02-08 11:50:10|30897.7|30877.7|30897.4|30877.4|30899|30879|30897.2|30877.2|21
1644321020000|2022-02-08 11:50:20|30897.3|30877.3|30896.6|30876.6|30897.4|30877.4|30896.3|30876.3|19
1644321030000|2022-02-08 11:50:30|30896.7|30876.7|30897.8|30877.8|30899.1|30879.1|30893.5|30873.5|25
1644321040000|2022-02-08 11:50:40|30897.4|30877.4|30896.2|30876.2|30898.8|30878.8|30895.3|30875.3|24
1644321050000|2022-02-08 11:50:50|30896.1|30876.1|30896.5|30876.5|30896.5|30876.5|30894.3|30874.3|12
1644321060000|2022-02-08 11:51:00|30896.6|30876.6|30895.2|30875.2|30897.8|30877.8|30894.8|30874.8|16
1644321070000|2022-02-08 11:51:10|30895.3|30875.3|30894.9|30874.9|30895.3|30875.3|30894.7|30874.7|7
1644321080000|2022-02-08 11:51:20|30895.3|30875.3|30894.7|30874.7|30897.2|30877.2|30894.3|30874.3|12
1644321090000|2022-02-08 11:51:30|30894.9|30874.9|30896.8|30876.8|30896.9|30876.9|30894.3|30874.3|16
1644321100000|2022-02-08 11:51:40|30896.4|30876.4|30899.1|30879.1|30899.7|30879.7|30896.3|30876.3|20
1644321110000|2022-02-08 11:51:50|30900.9|30880.9|30902.3|30882.3|30905|30885|30900.5|30880.5|20
1644321120000|2022-02-08 11:52:00|30903.5|30883.5|30904.7|30884.7|30905.6|30885.6|30902.9|30882.9|27
1644321130000|2022-02-08 11:52:10|30905.3|30885.3|30908.3|30888.3|30909.6|30889.6|30905|30885|24
1644321140000|2022-02-08 11:52:20|30908.5|30888.5|30910|30890|30910|30890|30907.4|30887.4|17
1644321150000|2022-02-08 11:52:30|30908.6|30888.6|30908.7|30888.7|30910.1|30890.1|30907.9|30887.9|26
1644321160000|2022-02-08 11:52:40|30908.8|30888.8|30909|30889|30911.5|30891.5|30908.7|30888.7|18
1644321170000|2022-02-08 11:52:50|30908.9|30888.9|30910.1|30890.1|30911.1|30891.1|30908.9|30888.9|15
1644321180000|2022-02-08 11:53:00|30910|30890|30911.8|30891.8|30913.3|30893.3|30910|30890|15
1644321190000|2022-02-08 11:53:10|30912.5|30892.5|30910.8|30890.8|30914.7|30894.7|30909|30889|21
1644321200000|2022-02-08 11:53:20|30910.4|30890.4|30908.6|30888.6|30912.4|30892.4|30908.6|30888.6|21
1644321210000|2022-02-08 11:53:30|30908.7|30888.7|30909.1|30889.1|30911.2|30891.2|30908.6|30888.6|14
1644321220000|2022-02-08 11:53:40|30909|30889|30910|30890|30910|30890|30908.7|30888.7|21
1644321230000|2022-02-08 11:53:50|30910.1|30890.1|30911.5|30891.5|30911.7|30891.7|30909.6|30889.6|12
1644321240000|2022-02-08 11:54:00|30910.5|30890.5|30910|30890|30910.7|30890.7|30908.9|30888.9|21
1644321250000|2022-02-08 11:54:10|30908.8|30888.8|30909|30889|30910.9|30890.9|30908.4|30888.4|17
1644321260000|2022-02-08 11:54:20|30911|30891|30910.3|30890.3|30912.7|30892.7|30909|30889|15
1644321270000|2022-02-08 11:54:30|30910.2|30890.2|30909.8|30889.8|30912.3|30892.3|30909|30889|16
1644321280000|2022-02-08 11:54:40|30909.4|30889.4|30909.9|30889.9|30911.1|30891.1|30908.3|30888.3|18
1644321290000|2022-02-08 11:54:50|30908.6|30888.6|30913.3|30893.3|30913.3|30893.3|30908.6|30888.6|14
1644321300000|2022-02-08 11:55:00|30914.7|30894.7|30915.8|30895.8|30917.8|30897.8|30912.9|30892.9|24
1644321310000|2022-02-08 11:55:10|30913.8|30893.8|30915.5|30895.5|30916.5|30896.5|30911.9|30891.9|25
1644321320000|2022-02-08 11:55:20|30915.2|30895.2|30913.8|30893.8|30915.5|30895.5|30912.4|30892.4|33
1644321330000|2022-02-08 11:55:30|30913.3|30893.3|30914.3|30894.3|30915.7|30895.7|30913.2|30893.2|25
1644321340000|2022-02-08 11:55:40|30915.3|30895.3|30914.4|30894.4|30915.9|30895.9|30913.5|30893.5|23
1644321350000|2022-02-08 11:55:50|30914.3|30894.3|30909.9|30889.9|30915.4|30895.4|30909.7|30889.7|28
1644321360000|2022-02-08 11:56:00|30914.5|30894.5|30912.7|30892.7|30915.9|30895.9|30911.7|30891.7|26
1644321370000|2022-02-08 11:56:10|30915.7|30895.7|30910.7|30890.7|30915.7|30895.7|30910.4|30890.4|27
1644321380000|2022-02-08 11:56:20|30910.9|30890.9|30910.5|30890.5|30911.3|30891.3|30908.5|30888.5|34
1644321390000|2022-02-08 11:56:30|30910.1|30890.1|30910.7|30890.7|30912.2|30892.2|30909.8|30889.8|21
1644321400000|2022-02-08 11:56:40|30911.1|30891.1|30910.8|30890.8|30912.7|30892.7|30908.4|30888.4|18
1644321410000|2022-02-08 11:56:50|30908.6|30888.6|30910.3|30890.3|30911.4|30891.4|30908.1|30888.1|20
1644321420000|2022-02-08 11:57:00|30909.5|30889.5|30909.6|30889.6|30910.8|30890.8|30908.5|30888.5|25
1644321430000|2022-02-08 11:57:10|30909.7|30889.7|30913.2|30893.2|30913.2|30893.2|30909|30889|25
1644321440000|2022-02-08 11:57:20|30913.7|30893.7|30912.4|30892.4|30913.7|30893.7|30910.9|30890.9|20
1644321450000|2022-02-08 11:57:30|30912.7|30892.7|30913.5|30893.5|30913.9|30893.9|30912.6|30892.6|22
1644321460000|2022-02-08 11:57:40|30913.6|30893.6|30912.4|30892.4|30915.8|30895.8|30912|30892|25
1644321470000|2022-02-08 11:57:50|30913.3|30893.3|30911.6|30891.6|30914|30894|30911.5|30891.5|24
1644321480000|2022-02-08 11:58:00|30912|30892|30912.2|30892.2|30912.5|30892.5|30910.8|30890.8|16
1644321490000|2022-02-08 11:58:10|30912|30892|30913.9|30893.9|30915.2|30895.2|30911.5|30891.5|27
1644321500000|2022-02-08 11:58:20|30913.8|30893.8|30914.7|30894.7|30914.8|30894.8|30912.1|30892.1|35
1644321510000|2022-02-08 11:58:30|30915.1|30895.1|30913.8|30893.8|30915.1|30895.1|30912.4|30892.4|24
1644321520000|2022-02-08 11:58:40|30912.3|30892.3|30909.8|30889.8|30913.6|30893.6|30909.8|30889.8|29
1644321530000|2022-02-08 11:58:50|30909.7|30889.7|30911|30891|30913.5|30893.5|30909.7|30889.7|17
1644321540000|2022-02-08 11:59:00|30912.8|30892.8|30911.2|30891.2|30913.4|30893.4|30911.1|30891.1|23
1644321550000|2022-02-08 11:59:10|30911.1|30891.1|30912.2|30892.2|30912.4|30892.4|30909.5|30889.5|24
1644321560000|2022-02-08 11:59:20|30912.1|30892.1|30910.4|30890.4|30912.9|30892.9|30910.1|30890.1|32
1644321570000|2022-02-08 11:59:30|30910.8|30890.8|30911.2|30891.2|30912.3|30892.3|30909.8|30889.8|28
1644321580000|2022-02-08 11:59:40|30912.4|30892.4|30909.8|30889.8|30912.4|30892.4|30908.5|30888.5|17
1644321590000|2022-02-08 11:59:50|30910.1|30890.1|30913.1|30893.1|30913.1|30893.1|30908.3|30888.3|26
1644321600000|2022-02-08 12:00:00|30910.7|30890.7|30911.7|30891.7|30912.1|30892.1|30909.8|30889.8|33
1644321610000|2022-02-08 12:00:10|30912.5|30892.5|30914|30894|30915.5|30895.5|30909.6|30889.6|29
1644321620000|2022-02-08 12:00:20|30913.4|30893.4|30913.8|30893.8|30916.7|30896.7|30913.4|30893.4|24
1644321630000|2022-02-08 12:00:30|30914|30894|30918.8|30898.8|30918.8|30898.8|30913.7|30893.7|20
1644321640000|2022-02-08 12:00:40|30916.7|30896.7|30918.4|30898.4|30919|30899|30913.7|30893.7|27
1644321650000|2022-02-08 12:00:50|30916|30896|30919.5|30899.5|30919.5|30899.5|30915.3|30895.3|26
1644321660000|2022-02-08 12:01:00|30920|30900|30918.9|30898.9|30920.3|30900.3|30918|30898|26
1644321670000|2022-02-08 12:01:10|30918.7|30898.7|30918.8|30898.8|30919.8|30899.8|30916.1|30896.1|33
1644321680000|2022-02-08 12:01:20|30919.6|30899.6|30918.6|30898.6|30921.6|30901.6|30917.6|30897.6|27
1644321690000|2022-02-08 12:01:30|30918.5|30898.5|30919.3|30899.3|30921|30901|30916.9|30896.9|34
1644321700000|2022-02-08 12:01:40|30917.7|30897.7|30920.1|30900.1|30920.9|30900.9|30917.7|30897.7|26
1644321710000|2022-02-08 12:01:50|30920.2|30900.2|30918.7|30898.7|30920.5|30900.5|30918|30898|28
1644321720000|2022-02-08 12:02:00|30918.8|30898.8|30920.3|30900.3|30920.8|30900.8|30918.8|30898.8|22
1644321730000|2022-02-08 12:02:10|30920.6|30900.6|30918.9|30898.9|30922.9|30902.9|30918.9|30898.9|25
1644321740000|2022-02-08 12:02:20|30918.5|30898.5|30918|30898|30919.7|30899.7|30917.3|30897.3|25
1644321750000|2022-02-08 12:02:30|30918.2|30898.2|30917.5|30897.5|30918.2|30898.2|30917.5|30897.5|16
1644321760000|2022-02-08 12:02:40|30917.4|30897.4|30918.1|30898.1|30918.7|30898.7|30917.4|30897.4|16
1644321770000|2022-02-08 12:02:50|30918.3|30898.3|30920.5|30900.5|30920.8|30900.8|30918.3|30898.3|23
1644321780000|2022-02-08 12:03:00|30920.7|30900.7|30920.5|30900.5|30920.7|30900.7|30919.7|30899.7|13
1644321790000|2022-02-08 12:03:10|30920.3|30900.3|30922.4|30902.4|30923.5|30903.5|30920.3|30900.3|21
1644321800000|2022-02-08 12:03:20|30923.2|30903.2|30923|30903|30924.1|30904.1|30921.6|30901.6|23
1644321810000|2022-02-08 12:03:30|30923.3|30903.3|30923.2|30903.2|30924|30904|30923|30903|25
1644321820000|2022-02-08 12:03:40|30923.5|30903.5|30923.2|30903.2|30923.8|30903.8|30922.4|30902.4|20
1644321830000|2022-02-08 12:03:50|30922.9|30902.9|30923|30903|30924.1|30904.1|30922.9|30902.9|20
1644321840000|2022-02-08 12:04:00|30923.5|30903.5|30919.3|30899.3|30924.6|30904.6|30918.5|30898.5|28
1644321850000|2022-02-08 12:04:10|30919.4|30899.4|30921.1|30901.1|30921.1|30901.1|30918.8|30898.8|16
1644321860000|2022-02-08 12:04:20|30920.7|30900.7|30918.7|30898.7|30921.5|30901.5|30918.4|30898.4|26
1644321870000|2022-02-08 12:04:30|30918.9|30898.9|30919.2|30899.2|30921.4|30901.4|30916.9|30896.9|26
1644321880000|2022-02-08 12:04:40|30920.1|30900.1|30919.6|30899.6|30920.6|30900.6|30918.3|30898.3|20
1644321890000|2022-02-08 12:04:50|30919.5|30899.5|30920.4|30900.4|30920.5|30900.5|30919.5|30899.5|11
1644321900000|2022-02-08 12:05:00|30920.7|30900.7|30918.8|30898.8|30921.1|30901.1|30918.7|30898.7|15
1644321910000|2022-02-08 12:05:10|30918.9|30898.9|30918.6|30898.6|30920|30900|30918.3|30898.3|19
1644321920000|2022-02-08 12:05:20|30918.7|30898.7|30918.7|30898.7|30920.9|30900.9|30917.8|30897.8|15
1644321930000|2022-02-08 12:05:30|30918.9|30898.9|30918.8|30898.8|30919.2|30899.2|30918.8|30898.8|10
1644321940000|2022-02-08 12:05:40|30919.4|30899.4|30917.3|30897.3|30919.4|30899.4|30916.9|30896.9|14
1644321950000|2022-02-08 12:05:50|30917.2|30897.2|30914.8|30894.8|30918|30898|30914.1|30894.1|22
1644321960000|2022-02-08 12:06:00|30914.9|30894.9|30912.9|30892.9|30915.7|30895.7|30912.1|30892.1|26
1644321970000|2022-02-08 12:06:10|30912.2|30892.2|30908.2|30888.2|30912.9|30892.9|30908.2|30888.2|26
1644321980000|2022-02-08 12:06:20|30908.3|30888.3|30908.6|30888.6|30909.3|30889.3|30908.2|30888.2|17
1644321990000|2022-02-08 12:06:30|30908.7|30888.7|30909.3|30889.3|30910.9|30890.9|30908.7|30888.7|20
1644322000000|2022-02-08 12:06:40|30909.2|30889.2|30908.8|30888.8|30909.2|30889.2|30908.7|30888.7|14
1644322010000|2022-02-08 12:06:50|30908.9|30888.9|30907.9|30887.9|30909.3|30889.3|30907.9|30887.9|13
1644322020000|2022-02-08 12:07:00|30907.1|30887.1|30909.4|30889.4|30909.7|30889.7|30907.1|30887.1|12
1644322030000|2022-02-08 12:07:10|30908.9|30888.9|30916.3|30896.3|30916.3|30896.3|30908.9|30888.9|30
1644322040000|2022-02-08 12:07:20|30916.2|30896.2|30915.9|30895.9|30916.3|30896.3|30915.8|30895.8|14
1644322050000|2022-02-08 12:07:30|30916|30896|30916.4|30896.4|30917.3|30897.3|30915.7|30895.7|10
1644322060000|2022-02-08 12:07:40|30916.5|30896.5|30915.5|30895.5|30916.8|30896.8|30915|30895|14
1644322070000|2022-02-08 12:07:50|30915.7|30895.7|30915.4|30895.4|30915.8|30895.8|30915.4|30895.4|5
1644322080000|2022-02-08 12:08:00|30915.3|30895.3|30916.1|30896.1|30916.1|30896.1|30914.3|30894.3|14
1644322090000|2022-02-08 12:08:10|30916|30896|30914.8|30894.8|30916|30896|30914.3|30894.3|16
1644322100000|2022-02-08 12:08:20|30915|30895|30915|30895|30915.3|30895.3|30914.3|30894.3|11
1644322110000|2022-02-08 12:08:30|30915.1|30895.1|30914.3|30894.3|30915.1|30895.1|30914.2|30894.2|6
1644322120000|2022-02-08 12:08:40|30914.4|30894.4|30913.5|30893.5|30914.4|30894.4|30911.6|30891.6|14
1644322130000|2022-02-08 12:08:50|30913.9|30893.9|30921|30901|30921.5|30901.5|30913.7|30893.7|25
1644322140000|2022-02-08 12:09:00|30921.2|30901.2|30923.5|30903.5|30923.6|30903.6|30920.4|30900.4|22
1644322150000|2022-02-08 12:09:10|30924.7|30904.7|30923.4|30903.4|30925.3|30905.3|30922.3|30902.3|23
1644322160000|2022-02-08 12:09:20|30923.3|30903.3|30919.5|30899.5|30923.3|30903.3|30919.5|30899.5|26
1644322170000|2022-02-08 12:09:30|30919.1|30899.1|30918.7|30898.7|30920|30900|30917.7|30897.7|22
1644322180000|2022-02-08 12:09:40|30918.5|30898.5|30916.6|30896.6|30919.1|30899.1|30915.9|30895.9|27
1644322190000|2022-02-08 12:09:50|30916.7|30896.7|30919.6|30899.6|30919.8|30899.8|30915.7|30895.7|23
1644322200000|2022-02-08 12:10:00|30920.3|30900.3|30921.8|30901.8|30921.8|30901.8|30920.3|30900.3|23
1644322210000|2022-02-08 12:10:10|30921.9|30901.9|30921.1|30901.1|30922|30902|30920.8|30900.8|18
1644322220000|2022-02-08 12:10:20|30921.3|30901.3|30923.9|30903.9|30925.6|30905.6|30919.6|30899.6|22
1644322230000|2022-02-08 12:10:30|30925|30905|30938.8|30918.8|30939.5|30919.5|30925|30905|31
1644322240000|2022-02-08 12:10:40|30939.6|30919.6|30927.8|30907.8|30940|30920|30926.2|30906.2|35
1644322250000|2022-02-08 12:10:50|30927.7|30907.7|30928.3|30908.3|30928.9|30908.9|30927.7|30907.7|16
1644322260000|2022-02-08 12:11:00|30928.6|30908.6|30926.7|30906.7|30929.3|30909.3|30926.5|30906.5|23
1644322270000|2022-02-08 12:11:10|30927.5|30907.5|30927|30907|30928.1|30908.1|30926.5|30906.5|16
1644322280000|2022-02-08 12:11:20|30926.9|30906.9|30928.1|30908.1|30928.2|30908.2|30926.5|30906.5|19
1644322290000|2022-02-08 12:11:30|30927.9|30907.9|30929.8|30909.8|30930.1|30910.1|30927.8|30907.8|24
1644322300000|2022-02-08 12:11:40|30929.6|30909.6|30929.1|30909.1|30929.9|30909.9|30929.1|30909.1|21
1644322310000|2022-02-08 12:11:50|30928.8|30908.8|30928.4|30908.4|30928.9|30908.9|30927.7|30907.7|18
1644322320000|2022-02-08 12:12:00|30928.3|30908.3|30927.9|30907.9|30928.7|30908.7|30927.4|30907.4|25
1644322330000|2022-02-08 12:12:10|30927.7|30907.7|30927.9|30907.9|30929.2|30909.2|30926.6|30906.6|22
1644322340000|2022-02-08 12:12:20|30928.8|30908.8|30926.4|30906.4|30929.2|30909.2|30925.9|30905.9|29
1644322350000|2022-02-08 12:12:30|30926.2|30906.2|30923.9|30903.9|30926.6|30906.6|30923.6|30903.6|27
1644322360000|2022-02-08 12:12:40|30924|30904|30922.2|30902.2|30924.4|30904.4|30922.1|30902.1|19
1644322370000|2022-02-08 12:12:50|30922.4|30902.4|30923.1|30903.1|30923.1|30903.1|30922.2|30902.2|16
1644322380000|2022-02-08 12:13:00|30923.8|30903.8|30922.8|30902.8|30924|30904|30922.7|30902.7|15
1644322390000|2022-02-08 12:13:10|30923|30903|30924.8|30904.8|30925.4|30905.4|30923|30903|19
1644322400000|2022-02-08 12:13:20|30924.6|30904.6|30924.1|30904.1|30924.6|30904.6|30923.8|30903.8|10
1644322410000|2022-02-08 12:13:30|30923.3|30903.3|30922.4|30902.4|30923.3|30903.3|30921.9|30901.9|17
1644322420000|2022-02-08 12:13:40|30922.5|30902.5|30924.5|30904.5|30926.2|30906.2|30922.5|30902.5|21
1644322430000|2022-02-08 12:13:50|30924.4|30904.4|30925.6|30905.6|30925.9|30905.9|30924|30904|21
1644322440000|2022-02-08 12:14:00|30925.7|30905.7|30924.3|30904.3|30926|30906|30924.1|30904.1|18
1644322450000|2022-02-08 12:14:10|30924.6|30904.6|30922.5|30902.5|30924.7|30904.7|30922|30902|17
1644322460000|2022-02-08 12:14:20|30922.7|30902.7|30922.6|30902.6|30923.1|30903.1|30920.8|30900.8|25
1644322470000|2022-02-08 12:14:30|30923.4|30903.4|30924.5|30904.5|30925.9|30905.9|30922.6|30902.6|18
1644322480000|2022-02-08 12:14:40|30924.3|30904.3|30924.3|30904.3|30924.5|30904.5|30923.8|30903.8|17
1644322490000|2022-02-08 12:14:50|30924.1|30904.1|30924.3|30904.3|30924.9|30904.9|30924.1|30904.1|11
1644322500000|2022-02-08 12:15:00|30924.5|30904.5|30925.8|30905.8|30927.4|30907.4|30924.3|30904.3|13
1644322510000|2022-02-08 12:15:10|30925.5|30905.5|30924.6|30904.6|30926.1|30906.1|30923.7|30903.7|21
1644322520000|2022-02-08 12:15:20|30924.4|30904.4|30925|30905|30925.8|30905.8|30924.3|30904.3|26
1644322530000|2022-02-08 12:15:30|30924.9|30904.9|30924.9|30904.9|30925.5|30905.5|30924.7|30904.7|11
1644322540000|2022-02-08 12:15:40|30925.3|30905.3|30926.6|30906.6|30926.6|30906.6|30924.9|30904.9|18
1644322550000|2022-02-08 12:15:50|30926.3|30906.3|30926.3|30906.3|30926.3|30906.3|30925.7|30905.7|15
1644322560000|2022-02-08 12:16:00|30926.8|30906.8|30922.2|30902.2|30926.8|30906.8|30921.6|30901.6|25
1644322570000|2022-02-08 12:16:10|30922.4|30902.4|30920.5|30900.5|30924.8|30904.8|30920.5|30900.5|19
1644322580000|2022-02-08 12:16:20|30920.3|30900.3|30918.3|30898.3|30920.6|30900.6|30918.1|30898.1|15
1644322590000|2022-02-08 12:16:30|30918.1|30898.1|30917.6|30897.6|30918.3|30898.3|30916.9|30896.9|19
1644322600000|2022-02-08 12:16:40|30917.8|30897.8|30918.6|30898.6|30918.8|30898.8|30917.6|30897.6|26
1644322610000|2022-02-08 12:16:50|30918.7|30898.7|30919|30899|30919.4|30899.4|30918.7|30898.7|11
1644322620000|2022-02-08 12:17:00|30919.2|30899.2|30918.3|30898.3|30919.3|30899.3|30918.3|30898.3|13
1644322630000|2022-02-08 12:17:10|30918|30898|30918.8|30898.8|30918.9|30898.9|30917.8|30897.8|13
1644322640000|2022-02-08 12:17:20|30919.3|30899.3|30918.9|30898.9|30919.3|30899.3|30918.7|30898.7|9
1644322650000|2022-02-08 12:17:30|30918.8|30898.8|30925.3|30905.3|30925.3|30905.3|30918.8|30898.8|21
1644322660000|2022-02-08 12:17:40|30925.5|30905.5|30925.7|30905.7|30926.5|30906.5|30923.2|30903.2|32
1644322670000|2022-02-08 12:17:50|30926|30906|30926.2|30906.2|30926.8|30906.8|30925.5|30905.5|29
1644322680000|2022-02-08 12:18:00|30926.5|30906.5|30927.1|30907.1|30928.1|30908.1|30926|30906|29
1644322690000|2022-02-08 12:18:10|30927|30907|30928.2|30908.2|30928.6|30908.6|30927|30907|18
1644322700000|2022-02-08 12:18:20|30928.1|30908.1|30928.2|30908.2|30928.7|30908.7|30927.9|30907.9|18
1644322710000|2022-02-08 12:18:30|30932|30912|30933.2|30913.2|30934.7|30914.7|30931.6|30911.6|29
1644322720000|2022-02-08 12:18:40|30932.7|30912.7|30940|30920|30941.4|30921.4|30932.7|30912.7|30
1644322730000|2022-02-08 12:18:50|30939.4|30919.4|30939.4|30919.4|30939.9|30919.9|30939.3|30919.3|15
1644322740000|2022-02-08 12:19:00|30939|30919|30938.8|30918.8|30939.3|30919.3|30937.6|30917.6|16
1644322750000|2022-02-08 12:19:10|30939|30919|30936.5|30916.5|30943.4|30923.4|30935.9|30915.9|24
1644322760000|2022-02-08 12:19:20|30935.8|30915.8|30936.4|30916.4|30938.1|30918.1|30930.1|30910.1|32
1644322770000|2022-02-08 12:19:30|30937.2|30917.2|30936.4|30916.4|30937.3|30917.3|30936.2|30916.2|15
1644322780000|2022-02-08 12:19:40|30936.2|30916.2|30932.3|30912.3|30936.5|30916.5|30931.6|30911.6|27
1644322790000|2022-02-08 12:19:50|30932.2|30912.2|30933.6|30913.6|30934.3|30914.3|30932.1|30912.1|21
1644322800000|2022-02-08 12:20:00|30933.7|30913.7|30930.4|30910.4|30933.9|30913.9|30930.1|30910.1|22
1644322810000|2022-02-08 12:20:10|30930.5|30910.5|30931.3|30911.3|30932.4|30912.4|30930.3|30910.3|22
1644322820000|2022-02-08 12:20:20|30931.4|30911.4|30930.7|30910.7|30932|30912|30930.3|30910.3|16
1644322830000|2022-02-08 12:20:30|30930.8|30910.8|30931|30911|30931.6|30911.6|30930.8|30910.8|11
1644322840000|2022-02-08 12:20:40|30930.9|30910.9|30930.3|30910.3|30932|30912|30929.9|30909.9|12
1644322850000|2022-02-08 12:20:50|30930.4|30910.4|30931.1|30911.1|30931.7|30911.7|30929.4|30909.4|19
1644322860000|2022-02-08 12:21:00|30930.3|30910.3|30933.3|30913.3|30934.2|30914.2|30930.3|30910.3|21
1644322870000|2022-02-08 12:21:10|30933.4|30913.4|30933.4|30913.4|30933.4|30913.4|30932.8|30912.8|8
1644322880000|2022-02-08 12:21:20|30933.5|30913.5|30933.5|30913.5|30934.6|30914.6|30933.1|30913.1|13
1644322890000|2022-02-08 12:21:30|30933.6|30913.6|30932.5|30912.5|30933.7|30913.7|30930.3|30910.3|18
1644322900000|2022-02-08 12:21:40|30932.4|30912.4|30931.9|30911.9|30932.5|30912.5|30931.7|30911.7|13
1644322910000|2022-02-08 12:21:50|30932|30912|30931.9|30911.9|30932|30912|30931.6|30911.6|10
1644322920000|2022-02-08 12:22:00|30931.8|30911.8|30931.7|30911.7|30932.3|30912.3|30930.6|30910.6|24
1644322930000|2022-02-08 12:22:10|30933.1|30913.1|30932.9|30912.9|30934.2|30914.2|30932.9|30912.9|20
1644322940000|2022-02-08 12:22:20|30933.3|30913.3|30933.2|30913.2|30934.4|30914.4|30933.2|30913.2|7
1644322950000|2022-02-08 12:22:30|30933.4|30913.4|30934.3|30914.3|30934.8|30914.8|30933.2|30913.2|15
1644322960000|2022-02-08 12:22:40|30934.1|30914.1|30930.5|30910.5|30934.4|30914.4|30930.5|30910.5|16
1644322970000|2022-02-08 12:22:50|30930.1|30910.1|30930|30910|30930.8|30910.8|30929.7|30909.7|19
1644322980000|2022-02-08 12:23:00|30930.3|30910.3|30929.2|30909.2|30930.8|30910.8|30929.2|30909.2|15
1644322990000|2022-02-08 12:23:10|30929.4|30909.4|30929.2|30909.2|30930.1|30910.1|30929|30909|12
1644323000000|2022-02-08 12:23:20|30929.3|30909.3|30928.3|30908.3|30931.5|30911.5|30927.8|30907.8|19
1644323010000|2022-02-08 12:23:30|30928.9|30908.9|30929|30909|30929.5|30909.5|30927.9|30907.9|14
1644323020000|2022-02-08 12:23:40|30929.4|30909.4|30928.6|30908.6|30929.4|30909.4|30928|30908|13
1644323030000|2022-02-08 12:23:50|30928.3|30908.3|30928.8|30908.8|30930|30910|30928.3|30908.3|7
1644323040000|2022-02-08 12:24:00|30929.1|30909.1|30930.7|30910.7|30932.5|30912.5|30929.1|30909.1|21
1644323050000|2022-02-08 12:24:10|30931.3|30911.3|30931.5|30911.5|30931.6|30911.6|30930.5|30910.5|12
1644323060000|2022-02-08 12:24:20|30931.4|30911.4|30930.4|30910.4|30931.9|30911.9|30930.4|30910.4|13
1644323070000|2022-02-08 12:24:30|30929.9|30909.9|30934.1|30914.1|30934.1|30914.1|30929.9|30909.9|18
1644323080000|2022-02-08 12:24:40|30934|30914|30932.9|30912.9|30934.3|30914.3|30932.7|30912.7|13
1644323090000|2022-02-08 12:24:50|30932.8|30912.8|30932.6|30912.6|30933.4|30913.4|30932.1|30912.1|18
1644323100000|2022-02-08 12:25:00|30932.5|30912.5|30930.9|30910.9|30932.8|30912.8|30930.5|30910.5|17
1644323110000|2022-02-08 12:25:10|30930.6|30910.6|30932.8|30912.8|30933.1|30913.1|30930.6|30910.6|14
1644323120000|2022-02-08 12:25:20|30933.1|30913.1|30932.7|30912.7|30934.5|30914.5|30932|30912|18
1644323130000|2022-02-08 12:25:30|30932.8|30912.8|30933.4|30913.4|30934|30914|30932.8|30912.8|24
1644323140000|2022-02-08 12:25:40|30933.3|30913.3|30933.3|30913.3|30933.9|30913.9|30933.3|30913.3|10
1644323150000|2022-02-08 12:25:50|30933.7|30913.7|30934.5|30914.5|30934.5|30914.5|30933.7|30913.7|11
1644323160000|2022-02-08 12:26:00|30934.4|30914.4|30934.4|30914.4|30934.7|30914.7|30932.5|30912.5|14
1644323170000|2022-02-08 12:26:10|30935.4|30915.4|30933|30913|30935.7|30915.7|30931.7|30911.7|25
1644323180000|2022-02-08 12:26:20|30932.9|30912.9|30932.4|30912.4|30932.9|30912.9|30931.3|30911.3|17
1644323190000|2022-02-08 12:26:30|30932.2|30912.2|30933.3|30913.3|30933.3|30913.3|30932.2|30912.2|10
1644323200000|2022-02-08 12:26:40|30933|30913|30933.6|30913.6|30933.8|30913.8|30932.8|30912.8|17
1644323210000|2022-02-08 12:26:50|30933.8|30913.8|30934.8|30914.8|30935.4|30915.4|30931.7|30911.7|20
1644323220000|2022-02-08 12:27:00|30934.9|30914.9|30934.1|30914.1|30935.8|30915.8|30934.1|30914.1|20
1644323230000|2022-02-08 12:27:10|30934.3|30914.3|30934.9|30914.9|30934.9|30914.9|30934.3|30914.3|5
1644323240000|2022-02-08 12:27:20|30935.4|30915.4|30936.2|30916.2|30936.4|30916.4|30935.4|30915.4|16
1644323250000|2022-02-08 12:27:30|30936|30916|30934.1|30914.1|30936.5|30916.5|30930.6|30910.6|19
1644323260000|2022-02-08 12:27:40|30934|30914|30933.8|30913.8|30934.3|30914.3|30933.6|30913.6|12
1644323270000|2022-02-08 12:27:50|30933.7|30913.7|30935.2|30915.2|30935.3|30915.3|30932.8|30912.8|20
1644323280000|2022-02-08 12:28:00|30936|30916|30935.9|30915.9|30936.4|30916.4|30935.3|30915.3|16
1644323290000|2022-02-08 12:28:10|30935.8|30915.8|30936.4|30916.4|30936.4|30916.4|30935.5|30915.5|14
1644323300000|2022-02-08 12:28:20|30936.5|30916.5|30939.2|30919.2|30939.8|30919.8|30935.8|30915.8|25
1644323310000|2022-02-08 12:28:30|30939.6|30919.6|30942.2|30922.2|30943|30923|30939.3|30919.3|22
1644323320000|2022-02-08 12:28:40|30942|30922|30946|30926|30946.4|30926.4|30942|30922|25
1644323330000|2022-02-08 12:28:50|30945.9|30925.9|30946.4|30926.4|30946.8|30926.8|30945.9|30925.9|20
1644323340000|2022-02-08 12:29:00|30946.3|30926.3|30944.5|30924.5|30946.4|30926.4|30944.3|30924.3|14
1644323350000|2022-02-08 12:29:10|30944.4|30924.4|30945.2|30925.2|30946.6|30926.6|30944.3|30924.3|22
1644323360000|2022-02-08 12:29:20|30945.5|30925.5|30946.9|30926.9|30947|30927|30945|30925|24
1644323370000|2022-02-08 12:29:30|30946.8|30926.8|30944.5|30924.5|30946.8|30926.8|30944|30924|10
1644323380000|2022-02-08 12:29:40|30944.3|30924.3|30940.7|30920.7|30944.3|30924.3|30940.7|30920.7|21
1644323390000|2022-02-08 12:29:50|30940.8|30920.8|30939.7|30919.7|30940.8|30920.8|30938.4|30918.4|17
1644323400000|2022-02-08 12:30:00|30939.6|30919.6|30935.2|30915.2|30939.6|30919.6|30935.1|30915.1|25
1644323410000|2022-02-08 12:30:10|30934.9|30914.9|30938|30918|30938.1|30918.1|30934.9|30914.9|21
1644323420000|2022-02-08 12:30:20|30938.1|30918.1|30938.6|30918.6|30938.6|30918.6|30937.6|30917.6|19
1644323430000|2022-02-08 12:30:30|30938.5|30918.5|30936.6|30916.6|30938.6|30918.6|30936.3|30916.3|19
1644323440000|2022-02-08 12:30:40|30936.9|30916.9|30936.9|30916.9|30937.4|30917.4|30936.6|30916.6|18
1644323450000|2022-02-08 12:30:50|30937|30917|30936.7|30916.7|30937.1|30917.1|30936.6|30916.6|11
1644323460000|2022-02-08 12:31:00|30936.8|30916.8|30937.8|30917.8|30937.8|30917.8|30936.8|30916.8|12
1644323470000|2022-02-08 12:31:10|30937.2|30917.2|30937.1|30917.1|30937.6|30917.6|30936.5|30916.5|11
1644323480000|2022-02-08 12:31:20|30936.8|30916.8|30935.9|30915.9|30937.3|30917.3|30935.9|30915.9|17
1644323490000|2022-02-08 12:31:30|30936.2|30916.2|30933.9|30913.9|30936.2|30916.2|30932.3|30912.3|21
1644323500000|2022-02-08 12:31:40|30934.1|30914.1|30934.5|30914.5|30934.8|30914.8|30933.5|30913.5|15
1644323510000|2022-02-08 12:31:50|30934.4|30914.4|30933.9|30913.9|30934.9|30914.9|30933.9|30913.9|13
1644323520000|2022-02-08 12:32:00|30933.5|30913.5|30934.1|30914.1|30934.6|30914.6|30933.5|30913.5|11
1644323530000|2022-02-08 12:32:10|30934.6|30914.6|30934.3|30914.3|30934.8|30914.8|30934.1|30914.1|12
1644323540000|2022-02-08 12:32:20|30934.5|30914.5|30933.7|30913.7|30934.5|30914.5|30933.4|30913.4|14
1644323550000|2022-02-08 12:32:30|30933.6|30913.6|30932.9|30912.9|30934.1|30914.1|30932.2|30912.2|17
1644323560000|2022-02-08 12:32:40|30932.6|30912.6|30931.3|30911.3|30932.6|30912.6|30931.2|30911.2|17
1644323570000|2022-02-08 12:32:50|30931.2|30911.2|30933|30913|30933.2|30913.2|30931.2|30911.2|9
1644323580000|2022-02-08 12:33:00|30933.1|30913.1|30933.7|30913.7|30933.9|30913.9|30933|30913|20
1644323590000|2022-02-08 12:33:10|30933.6|30913.6|30933.4|30913.4|30933.7|30913.7|30932.9|30912.9|9
1644323600000|2022-02-08 12:33:20|30933|30913|30936|30916|30937.3|30917.3|30933|30913|14
1644323610000|2022-02-08 12:33:30|30936.9|30916.9|30936.4|30916.4|30936.9|30916.9|30936.4|30916.4|7
1644323620000|2022-02-08 12:33:40|30936.5|30916.5|30941.1|30921.1|30941.1|30921.1|30936.4|30916.4|22
1644323630000|2022-02-08 12:33:50|30941.8|30921.8|30940.6|30920.6|30942.9|30922.9|30940.6|30920.6|24
1644323640000|2022-02-08 12:34:00|30941.2|30921.2|30939.7|30919.7|30941.7|30921.7|30939.7|30919.7|16
1644323650000|2022-02-08 12:34:10|30940|30920|30938.3|30918.3|30940|30920|30938.1|30918.1|15
1644323660000|2022-02-08 12:34:20|30938.2|30918.2|30938.2|30918.2|30938.2|30918.2|30936.3|30916.3|17
1644323670000|2022-02-08 12:34:30|30937.8|30917.8|30936.4|30916.4|30938.2|30918.2|30935.4|30915.4|14
1644323680000|2022-02-08 12:34:40|30936.8|30916.8|30936.7|30916.7|30936.8|30916.8|30936.3|30916.3|7
1644323690000|2022-02-08 12:34:50|30936.6|30916.6|30937.1|30917.1|30937.6|30917.6|30936.4|30916.4|17
1644323700000|2022-02-08 12:35:00|30937.3|30917.3|30936.3|30916.3|30937.3|30917.3|30936.3|30916.3|15
1644323710000|2022-02-08 12:35:10|30936.7|30916.7|30936.8|30916.8|30937.1|30917.1|30936.4|30916.4|12
1644323720000|2022-02-08 12:35:20|30937.1|30917.1|30935.5|30915.5|30938.4|30918.4|30935.5|30915.5|14
1644323730000|2022-02-08 12:35:30|30936.3|30916.3|30934.5|30914.5|30936.3|30916.3|30933.7|30913.7|10
1644323740000|2022-02-08 12:35:40|30934.2|30914.2|30935.8|30915.8|30936|30916|30934.1|30914.1|12
1644323750000|2022-02-08 12:35:50|30935.7|30915.7|30935.4|30915.4|30936|30916|30934|30914|12
1644323760000|2022-02-08 12:36:00|30936|30916|30933.5|30913.5|30936|30916|30933.3|30913.3|15
1644323770000|2022-02-08 12:36:10|30933.3|30913.3|30933.3|30913.3|30934.1|30914.1|30933.2|30913.2|12
1644323780000|2022-02-08 12:36:20|30933.9|30913.9|30933.4|30913.4|30934.1|30914.1|30933.4|30913.4|8
1644323790000|2022-02-08 12:36:30|30933.5|30913.5|30932.8|30912.8|30933.8|30913.8|30930.3|30910.3|19
1644323800000|2022-02-08 12:36:40|30932.7|30912.7|30929.4|30909.4|30935.4|30915.4|30929.4|30909.4|16
1644323810000|2022-02-08 12:36:50|30931.5|30911.5|30933.5|30913.5|30934.5|30914.5|30931.5|30911.5|20
1644323820000|2022-02-08 12:37:00|30933.4|30913.4|30938.3|30918.3|30938.3|30918.3|30933.4|30913.4|18
1644323830000|2022-02-08 12:37:10|30938.7|30918.7|30936.7|30916.7|30938.7|30918.7|30935.9|30915.9|13
1644323840000|2022-02-08 12:37:20|30936.4|30916.4|30934.4|30914.4|30936.6|30916.6|30934.1|30914.1|17
1644323850000|2022-02-08 12:37:30|30934.8|30914.8|30930.3|30910.3|30935.5|30915.5|30930.3|30910.3|21
1644323860000|2022-02-08 12:37:40|30930.4|30910.4|30931.1|30911.1|30932.4|30912.4|30930.4|30910.4|21
1644323870000|2022-02-08 12:37:50|30931.3|30911.3|30935|30915|30935.2|30915.2|30931.3|30911.3|26
1644323880000|2022-02-08 12:38:00|30934.4|30914.4|30935|30915|30935.4|30915.4|30933.8|30913.8|16
1644323890000|2022-02-08 12:38:10|30934.9|30914.9|30934.5|30914.5|30934.9|30914.9|30933.3|30913.3|15
1644323900000|2022-02-08 12:38:20|30934.6|30914.6|30934.7|30914.7|30935|30915|30933.6|30913.6|16
1644323910000|2022-02-08 12:38:30|30934.6|30914.6|30931.7|30911.7|30934.8|30914.8|30929.9|30909.9|15
1644323920000|2022-02-08 12:38:40|30931.6|30911.6|30927.3|30907.3|30931.6|30911.6|30927|30907|23
1644323930000|2022-02-08 12:38:50|30927.5|30907.5|30929|30909|30929.2|30909.2|30926.6|30906.6|22
1644323940000|2022-02-08 12:39:00|30929.4|30909.4|30928.3|30908.3|30929.4|30909.4|30928|30908|14
1644323950000|2022-02-08 12:39:10|30928.4|30908.4|30929|30909|30929.6|30909.6|30927.2|30907.2|14
1644323960000|2022-02-08 12:39:20|30928.7|30908.7|30929.5|30909.5|30930.2|30910.2|30927.8|30907.8|18
1644323970000|2022-02-08 12:39:30|30930.2|30910.2|30928.6|30908.6|30930.2|30910.2|30927.5|30907.5|20
1644323980000|2022-02-08 12:39:40|30927.8|30907.8|30928.3|30908.3|30929.4|30909.4|30927.8|30907.8|17
1644323990000|2022-02-08 12:39:50|30928.4|30908.4|30927.4|30907.4|30930.1|30910.1|30927.4|30907.4|20
1644324000000|2022-02-08 12:40:00|30927.6|30907.6|30926.9|30906.9|30928.7|30908.7|30926.7|30906.7|11
1644324010000|2022-02-08 12:40:10|30926.8|30906.8|30928|30908|30928|30908|30926.8|30906.8|12
1644324020000|2022-02-08 12:40:20|30928.1|30908.1|30927.9|30907.9|30928.2|30908.2|30927.3|30907.3|13
1644324030000|2022-02-08 12:40:30|30926.8|30906.8|30928.8|30908.8|30929.2|30909.2|30926.8|30906.8|18
1644324040000|2022-02-08 12:40:40|30928.9|30908.9|30928.8|30908.8|30932.3|30912.3|30928.7|30908.7|13
1644324050000|2022-02-08 12:40:50|30928.6|30908.6|30929.1|30909.1|30930.8|30910.8|30928.6|30908.6|15
1644324060000|2022-02-08 12:41:00|30929.4|30909.4|30929.3|30909.3|30929.7|30909.7|30927.3|30907.3|14
1644324070000|2022-02-08 12:41:10|30929.6|30909.6|30930.3|30910.3|30930.8|30910.8|30929.5|30909.5|15
1644324080000|2022-02-08 12:41:20|30930|30910|30927.2|30907.2|30931.2|30911.2|30927.2|30907.2|15
1644324090000|2022-02-08 12:41:30|30927.1|30907.1|30927.4|30907.4|30927.9|30907.9|30926.4|30906.4|21
1644324100000|2022-02-08 12:41:40|30927.3|30907.3|30927.9|30907.9|30928.2|30908.2|30927.3|30907.3|15
1644324110000|2022-02-08 12:41:50|30928.1|30908.1|30928.2|30908.2|30928.4|30908.4|30927.7|30907.7|16
1644324120000|2022-02-08 12:42:00|30929|30909|30929.3|30909.3|30929.9|30909.9|30927.3|30907.3|19
1644324130000|2022-02-08 12:42:10|30929.9|30909.9|30932.3|30912.3|30933.8|30913.8|30929.9|30909.9|27
1644324140000|2022-02-08 12:42:20|30932.4|30912.4|30932.5|30912.5|30932.8|30912.8|30932|30912|16
1644324150000|2022-02-08 12:42:30|30933.1|30913.1|30931.2|30911.2|30933.1|30913.1|30929.2|30909.2|15
1644324160000|2022-02-08 12:42:40|30930.9|30910.9|30930.8|30910.8|30931.2|30911.2|30930.6|30910.6|8
1644324170000|2022-02-08 12:42:50|30930.9|30910.9|30931.6|30911.6|30932.2|30912.2|30930.9|30910.9|18
1644324180000|2022-02-08 12:43:00|30931.5|30911.5|30931.1|30911.1|30931.6|30911.6|30929.4|30909.4|23
1644324190000|2022-02-08 12:43:10|30931|30911|30930.5|30910.5|30932.4|30912.4|30930.3|30910.3|15
1644324200000|2022-02-08 12:43:20|30931|30911|30931.3|30911.3|30932.9|30912.9|30929.5|30909.5|17
1644324210000|2022-02-08 12:43:30|30931.4|30911.4|30931.7|30911.7|30931.7|30911.7|30929.8|30909.8|13
1644324220000|2022-02-08 12:43:40|30931.9|30911.9|30928.7|30908.7|30932.1|30912.1|30928.3|30908.3|24
1644324230000|2022-02-08 12:43:50|30928.6|30908.6|30925.2|30905.2|30929.4|30909.4|30925|30905|24
1644324240000|2022-02-08 12:44:00|30925.1|30905.1|30925.4|30905.4|30926.6|30906.6|30925.1|30905.1|19
1644324250000|2022-02-08 12:44:10|30925.5|30905.5|30925.4|30905.4|30925.5|30905.5|30924.2|30904.2|20
1644324260000|2022-02-08 12:44:20|30925.9|30905.9|30926.5|30906.5|30926.5|30906.5|30925.3|30905.3|18
1644324270000|2022-02-08 12:44:30|30926.3|30906.3|30924.3|30904.3|30926.3|30906.3|30923.9|30903.9|17
1644324280000|2022-02-08 12:44:40|30924.2|30904.2|30924.4|30904.4|30925.7|30905.7|30923.9|30903.9|25
1644324290000|2022-02-08 12:44:50|30924.5|30904.5|30924.9|30904.9|30925.6|30905.6|30924.5|30904.5|18
1644324300000|2022-02-08 12:45:00|30925|30905|30924.3|30904.3|30926.3|30906.3|30924.1|30904.1|25
1644324310000|2022-02-08 12:45:10|30924.2|30904.2|30925|30905|30925.8|30905.8|30924.2|30904.2|20
1644324320000|2022-02-08 12:45:20|30924.7|30904.7|30921.3|30901.3|30925.1|30905.1|30921.1|30901.1|25
1644324330000|2022-02-08 12:45:30|30921.4|30901.4|30920.5|30900.5|30921.9|30901.9|30918.6|30898.6|24
1644324340000|2022-02-08 12:45:40|30920.3|30900.3|30919.8|30899.8|30920.8|30900.8|30919.5|30899.5|26
1644324350000|2022-02-08 12:45:50|30920.1|30900.1|30919.1|30899.1|30920.1|30900.1|30918.3|30898.3|20
1644324360000|2022-02-08 12:46:00|30918.7|30898.7|30919.5|30899.5|30919.5|30899.5|30917.6|30897.6|26
1644324370000|2022-02-08 12:46:10|30919.6|30899.6|30920.3|30900.3|30920.9|30900.9|30919.5|30899.5|24
1644324380000|2022-02-08 12:46:20|30920.5|30900.5|30919.7|30899.7|30920.8|30900.8|30919.7|30899.7|25
1644324390000|2022-02-08 12:46:30|30920|30900|30918.7|30898.7|30920|30900|30918.4|30898.4|20
1644324400000|2022-02-08 12:46:40|30918.5|30898.5|30918.5|30898.5|30919.2|30899.2|30918.4|30898.4|11
1644324410000|2022-02-08 12:46:50|30918.7|30898.7|30919.6|30899.6|30921|30901|30918.3|30898.3|20
1644324420000|2022-02-08 12:47:00|30919.3|30899.3|30918.1|30898.1|30920.2|30900.2|30916.5|30896.5|25
1644324430000|2022-02-08 12:47:10|30918.4|30898.4|30918|30898|30918.4|30898.4|30915.2|30895.2|16
1644324440000|2022-02-08 12:47:20|30918.3|30898.3|30917.4|30897.4|30918.5|30898.5|30917|30897|19
1644324450000|2022-02-08 12:47:30|30916.9|30896.9|30916.1|30896.1|30916.9|30896.9|30916|30896|13
1644324460000|2022-02-08 12:47:40|30916.3|30896.3|30916.5|30896.5|30918|30898|30916|30896|16
1644324470000|2022-02-08 12:47:50|30916.6|30896.6|30920.5|30900.5|30921.3|30901.3|30916.4|30896.4|25
1644324480000|2022-02-08 12:48:00|30920.1|30900.1|30919.5|30899.5|30920.4|30900.4|30919.5|30899.5|14
1644324490000|2022-02-08 12:48:10|30919.7|30899.7|30920.9|30900.9|30921.9|30901.9|30919.7|30899.7|24
1644324500000|2022-02-08 12:48:20|30920.8|30900.8|30922.1|30902.1|30922.6|30902.6|30920.8|30900.8|19
1644324510000|2022-02-08 12:48:30|30921.9|30901.9|30921.5|30901.5|30922.1|30902.1|30921.5|30901.5|13
1644324520000|2022-02-08 12:48:40|30921.6|30901.6|30920.6|30900.6|30921.9|30901.9|30919.6|30899.6|19
1644324530000|2022-02-08 12:48:50|30919.8|30899.8|30921.4|30901.4|30921.5|30901.5|30919.5|30899.5|14
1644324540000|2022-02-08 12:49:00|30921.5|30901.5|30921|30901|30922.3|30902.3|30919.9|30899.9|25
1644324550000|2022-02-08 12:49:10|30921.4|30901.4|30920.6|30900.6|30921.4|30901.4|30919.9|30899.9|18
1644324560000|2022-02-08 12:49:20|30920.8|30900.8|30920.8|30900.8|30920.8|30900.8|30920.2|30900.2|7
1644324570000|2022-02-08 12:49:30|30921|30901|30921.1|30901.1|30924.4|30904.4|30920.8|30900.8|23
1644324580000|2022-02-08 12:49:40|30918.9|30898.9|30922.7|30902.7|30923.3|30903.3|30917.7|30897.7|33
1644324590000|2022-02-08 12:49:50|30923|30903|30923.3|30903.3|30924.8|30904.8|30922.6|30902.6|24
1644324600000|2022-02-08 12:50:00|30924|30904|30924.9|30904.9|30925.2|30905.2|30922.8|30902.8|29
1644324610000|2022-02-08 12:50:10|30924.8|30904.8|30925.3|30905.3|30925.9|30905.9|30924.4|30904.4|16
1644324620000|2022-02-08 12:50:20|30925.2|30905.2|30925|30905|30925.3|30905.3|30923.2|30903.2|20
1644324630000|2022-02-08 12:50:30|30924.9|30904.9|30925.1|30905.1|30925.6|30905.6|30924.3|30904.3|23
1644324640000|2022-02-08 12:50:40|30925|30905|30921|30901|30925|30905|30920.6|30900.6|20
1644324650000|2022-02-08 12:50:50|30921.5|30901.5|30920.9|30900.9|30921.6|30901.6|30920.3|30900.3|16
1644324660000|2022-02-08 12:51:00|30921.6|30901.6|30924.4|30904.4|30924.9|30904.9|30921.6|30901.6|23
1644324670000|2022-02-08 12:51:10|30924.2|30904.2|30923.6|30903.6|30924.4|30904.4|30923.1|30903.1|10
1644324680000|2022-02-08 12:51:20|30923.5|30903.5|30926.2|30906.2|30928|30908|30922.9|30902.9|21
1644324690000|2022-02-08 12:51:30|30925.3|30905.3|30924.5|30904.5|30926.1|30906.1|30924.4|30904.4|17
1644324700000|2022-02-08 12:51:40|30925.3|30905.3|30922.4|30902.4|30925.3|30905.3|30921.4|30901.4|28
1644324710000|2022-02-08 12:51:50|30921.5|30901.5|30921.2|30901.2|30922.3|30902.3|30921|30901|23
1644324720000|2022-02-08 12:52:00|30921.4|30901.4|30920.7|30900.7|30922.3|30902.3|30920.3|30900.3|21
1644324730000|2022-02-08 12:52:10|30920.6|30900.6|30920.6|30900.6|30920.9|30900.9|30919.4|30899.4|27
1644324740000|2022-02-08 12:52:20|30920.9|30900.9|30920.2|30900.2|30922.4|30902.4|30919.5|30899.5|18
1644324750000|2022-02-08 12:52:30|30921|30901|30921.6|30901.6|30923.1|30903.1|30921|30901|26
1644324760000|2022-02-08 12:52:40|30921.8|30901.8|30926.2|30906.2|30927.1|30907.1|30921.7|30901.7|29
1644324770000|2022-02-08 12:52:50|30926.1|30906.1|30926.7|30906.7|30926.7|30906.7|30926|30906|11
1644324780000|2022-02-08 12:53:00|30927.2|30907.2|30927.4|30907.4|30928|30908|30926.6|30906.6|16
1644324790000|2022-02-08 12:53:10|30927.7|30907.7|30928.2|30908.2|30928.8|30908.8|30926.9|30906.9|20
1644324800000|2022-02-08 12:53:20|30928.6|30908.6|30928.3|30908.3|30928.6|30908.6|30926.5|30906.5|27
1644324810000|2022-02-08 12:53:30|30928.6|30908.6|30927.5|30907.5|30928.7|30908.7|30927.1|30907.1|21
1644324820000|2022-02-08 12:53:40|30927.4|30907.4|30927|30907|30928.1|30908.1|30926.6|30906.6|15
1644324830000|2022-02-08 12:53:50|30927.1|30907.1|30926|30906|30927.1|30907.1|30925.2|30905.2|14
1644324840000|2022-02-08 12:54:00|30926.2|30906.2|30926.3|30906.3|30926.4|30906.4|30925.4|30905.4|15
1644324850000|2022-02-08 12:54:10|30926.7|30906.7|30927.9|30907.9|30928|30908|30925|30905|22
1644324860000|2022-02-08 12:54:20|30928.5|30908.5|30927|30907|30928.5|30908.5|30925.2|30905.2|15
1644324870000|2022-02-08 12:54:30|30926.7|30906.7|30926.5|30906.5|30927.1|30907.1|30925.3|30905.3|24
1644324880000|2022-02-08 12:54:40|30927.1|30907.1|30927.8|30907.8|30928.4|30908.4|30926.6|30906.6|30
1644324890000|2022-02-08 12:54:50|30928.1|30908.1|30927.2|30907.2|30928.2|30908.2|30926.8|30906.8|19
1644324900000|2022-02-08 12:55:00|30927.1|30907.1|30927.8|30907.8|30928.8|30908.8|30927|30907|24
1644324910000|2022-02-08 12:55:10|30927.7|30907.7|30930.1|30910.1|30930.1|30910.1|30927.7|30907.7|24
1644324920000|2022-02-08 12:55:20|30929.9|30909.9|30930.9|30910.9|30931.5|30911.5|30929.5|30909.5|29
1644324930000|2022-02-08 12:55:30|30931.1|30911.1|30932.7|30912.7|30932.9|30912.9|30931.1|30911.1|20
1644324940000|2022-02-08 12:55:40|30932.6|30912.6|30933.7|30913.7|30934.1|30914.1|30932.5|30912.5|24
1644324950000|2022-02-08 12:55:50|30934|30914|30937.2|30917.2|30937.7|30917.7|30933.9|30913.9|28
1644324960000|2022-02-08 12:56:00|30937.3|30917.3|30937.9|30917.9|30938.8|30918.8|30936.9|30916.9|26
1644324970000|2022-02-08 12:56:10|30938|30918|30933.5|30913.5|30938.7|30918.7|30933.3|30913.3|26
1644324980000|2022-02-08 12:56:20|30933.7|30913.7|30931.9|30911.9|30934.2|30914.2|30930.8|30910.8|31
1644324990000|2022-02-08 12:56:30|30932.2|30912.2|30932.9|30912.9|30932.9|30912.9|30931.8|30911.8|22
1644325000000|2022-02-08 12:56:40|30933|30913|30932.8|30912.8|30933.8|30913.8|30932.5|30912.5|26
1644325010000|2022-02-08 12:56:50|30933|30913|30931.8|30911.8|30933.3|30913.3|30931.5|30911.5|33
1644325020000|2022-02-08 12:57:00|30931.9|30911.9|30935.3|30915.3|30935.3|30915.3|30931.3|30911.3|26
1644325030000|2022-02-08 12:57:10|30934.9|30914.9|30935.3|30915.3|30935.9|30915.9|30934.1|30914.1|26
1644325040000|2022-02-08 12:57:20|30935|30915|30934.5|30914.5|30936.1|30916.1|30934.2|30914.2|25
1644325050000|2022-02-08 12:57:30|30934.6|30914.6|30935.2|30915.2|30935.8|30915.8|30933.8|30913.8|24
1644325060000|2022-02-08 12:57:40|30935.1|30915.1|30933.3|30913.3|30935.1|30915.1|30932.2|30912.2|22
1644325070000|2022-02-08 12:57:50|30932.9|30912.9|30933.2|30913.2|30933.6|30913.6|30932.5|30912.5|21
1644325080000|2022-02-08 12:58:00|30933.4|30913.4|30933.7|30913.7|30934.2|30914.2|30932.4|30912.4|27
1644325090000|2022-02-08 12:58:10|30934.1|30914.1|30933.6|30913.6|30935|30915|30931.9|30911.9|31
1644325100000|2022-02-08 12:58:20|30933.5|30913.5|30933.9|30913.9|30934.3|30914.3|30932.3|30912.3|31
1644325110000|2022-02-08 12:58:30|30934|30914|30933.6|30913.6|30934.7|30914.7|30933.1|30913.1|27
1644325120000|2022-02-08 12:58:40|30933.9|30913.9|30938.2|30918.2|30938.2|30918.2|30933.8|30913.8|34
1644325130000|2022-02-08 12:58:50|30938.6|30918.6|30940.1|30920.1|30940.1|30920.1|30938.3|30918.3|29
1644325140000|2022-02-08 12:59:00|30940|30920|30933.1|30913.1|30940|30920|30932.7|30912.7|34
1644325150000|2022-02-08 12:59:10|30933.9|30913.9|30932.6|30912.6|30934|30914|30932.3|30912.3|31
1644325160000|2022-02-08 12:59:20|30932.5|30912.5|30933.4|30913.4|30933.6|30913.6|30932.5|30912.5|22
1644325170000|2022-02-08 12:59:30|30933|30913|30932.1|30912.1|30933.2|30913.2|30931.8|30911.8|22
1644325180000|2022-02-08 12:59:40|30932.3|30912.3|30935|30915|30935.7|30915.7|30931.6|30911.6|29
1644325190000|2022-02-08 12:59:50|30934.6|30914.6|30936.2|30916.2|30936.4|30916.4|30931.4|30911.4|29
1644325200000|2022-02-08 13:00:00|30935.9|30915.9|30943.8|30923.8|30944.1|30924.1|30935.9|30915.9|31
1644325210000|2022-02-08 13:00:10|30943.5|30923.5|30941.3|30921.3|30943.5|30923.5|30940.5|30920.5|27
1644325220000|2022-02-08 13:00:20|30941.6|30921.6|30946.9|30926.9|30947.3|30927.3|30941.6|30921.6|28
1644325230000|2022-02-08 13:00:30|30946.8|30926.8|30950.6|30930.6|30950.7|30930.7|30946.8|30926.8|27
1644325240000|2022-02-08 13:00:40|30951.1|30931.1|30948.4|30928.4|30953.2|30933.2|30946.6|30926.6|33
1644325250000|2022-02-08 13:00:50|30948.2|30928.2|30949.4|30929.4|30952.2|30932.2|30947.9|30927.9|24
1644325260000|2022-02-08 13:01:00|30949.5|30929.5|30948.9|30928.9|30949.6|30929.6|30947.9|30927.9|28
1644325270000|2022-02-08 13:01:10|30948.7|30928.7|30950.1|30930.1|30950.7|30930.7|30948.7|30928.7|17
1644325280000|2022-02-08 13:01:20|30950.4|30930.4|30951.3|30931.3|30952|30932|30948.1|30928.1|21
1644325290000|2022-02-08 13:01:30|30951.2|30931.2|30950.7|30930.7|30951.7|30931.7|30950.4|30930.4|23
1644325300000|2022-02-08 13:01:40|30950.8|30930.8|30954.4|30934.4|30955.2|30935.2|30950.7|30930.7|25
1644325310000|2022-02-08 13:01:50|30953.9|30933.9|30951.6|30931.6|30954.2|30934.2|30950|30930|25
1644325320000|2022-02-08 13:02:00|30951.8|30931.8|30951|30931|30952.2|30932.2|30950.5|30930.5|17
1644325330000|2022-02-08 13:02:10|30951.1|30931.1|30951.4|30931.4|30952|30932|30950.7|30930.7|20
1644325340000|2022-02-08 13:02:20|30951.7|30931.7|30950.9|30930.9|30953|30933|30950.2|30930.2|23
1644325350000|2022-02-08 13:02:30|30949.5|30929.5|30949.8|30929.8|30951|30931|30947.5|30927.5|18
1644325360000|2022-02-08 13:02:40|30950|30930|30949.6|30929.6|30950|30930|30945.6|30925.6|25
1644325370000|2022-02-08 13:02:50|30948.8|30928.8|30951.9|30931.9|30953.1|30933.1|30948.5|30928.5|28
1644325380000|2022-02-08 13:03:00|30953.6|30933.6|30951|30931|30953.8|30933.8|30948.8|30928.8|29
1644325390000|2022-02-08 13:03:10|30950.9|30930.9|30952.7|30932.7|30953.4|30933.4|30950|30930|21
1644325400000|2022-02-08 13:03:20|30953|30933|30950.8|30930.8|30953.4|30933.4|30950.7|30930.7|21
1644325410000|2022-02-08 13:03:30|30950.7|30930.7|30951.6|30931.6|30951.6|30931.6|30950|30930|16
1644325420000|2022-02-08 13:03:40|30951.7|30931.7|30950.2|30930.2|30952.4|30932.4|30949|30929|23
1644325430000|2022-02-08 13:03:50|30951|30931|30950.6|30930.6|30952.6|30932.6|30949.9|30929.9|18
1644325440000|2022-02-08 13:04:00|30950.5|30930.5|30952.2|30932.2|30952.5|30932.5|30950.1|30930.1|18
1644325450000|2022-02-08 13:04:10|30952.1|30932.1|30951.9|30931.9|30953.1|30933.1|30948.3|30928.3|28
1644325460000|2022-02-08 13:04:20|30952.4|30932.4|30954.5|30934.5|30954.5|30934.5|30952.2|30932.2|14
1644325470000|2022-02-08 13:04:30|30955.7|30935.7|30954.3|30934.3|30956.2|30936.2|30953.6|30933.6|26
1644325480000|2022-02-08 13:04:40|30954.2|30934.2|30957.3|30937.3|30958.1|30938.1|30954.2|30934.2|24
1644325490000|2022-02-08 13:04:50|30958|30938|30957|30937|30958.2|30938.2|30956.6|30936.6|23
1644325500000|2022-02-08 13:05:00|30959.2|30939.2|30959.9|30939.9|30962|30942|30957.8|30937.8|32
1644325510000|2022-02-08 13:05:10|30959.7|30939.7|30956.4|30936.4|30960.1|30940.1|30955.3|30935.3|22
1644325520000|2022-02-08 13:05:20|30956.9|30936.9|30954.2|30934.2|30957.5|30937.5|30952.3|30932.3|24
1644325530000|2022-02-08 13:05:30|30954.3|30934.3|30957.3|30937.3|30957.4|30937.4|30952.4|30932.4|25
1644325540000|2022-02-08 13:05:40|30957.6|30937.6|30958.5|30938.5|30959.6|30939.6|30957.5|30937.5|27
1644325550000|2022-02-08 13:05:50|30958.6|30938.6|30963.8|30943.8|30963.9|30943.9|30958|30938|29
1644325560000|2022-02-08 13:06:00|30963.2|30943.2|30960.9|30940.9|30963.4|30943.4|30959.1|30939.1|27
1644325570000|2022-02-08 13:06:10|30958.7|30938.7|30960.4|30940.4|30961.3|30941.3|30956.4|30936.4|26
1644325580000|2022-02-08 13:06:20|30960.1|30940.1|30959.1|30939.1|30960.1|30940.1|30957.7|30937.7|23
1644325590000|2022-02-08 13:06:30|30959.5|30939.5|30960.9|30940.9|30961.6|30941.6|30958.8|30938.8|21
1644325600000|2022-02-08 13:06:40|30960.3|30940.3|30959.9|30939.9|30960.8|30940.8|30959|30939|21
1644325610000|2022-02-08 13:06:50|30960.3|30940.3|30959.1|30939.1|30960.3|30940.3|30957|30937|29
1644325620000|2022-02-08 13:07:00|30959.2|30939.2|30956.6|30936.6|30959.2|30939.2|30956.2|30936.2|23
1644325630000|2022-02-08 13:07:10|30957.2|30937.2|30960.1|30940.1|30960.4|30940.4|30956.3|30936.3|21
1644325640000|2022-02-08 13:07:20|30960|30940|30959.5|30939.5|30960|30940|30957.2|30937.2|26
1644325650000|2022-02-08 13:07:30|30959.8|30939.8|30964.5|30944.5|30964.5|30944.5|30958.4|30938.4|29
1644325660000|2022-02-08 13:07:40|30964.4|30944.4|30964.8|30944.8|30966.3|30946.3|30964|30944|21
1644325670000|2022-02-08 13:07:50|30964.7|30944.7|30963.4|30943.4|30965.3|30945.3|30963.2|30943.2|15
1644325680000|2022-02-08 13:08:00|30964.5|30944.5|30963.6|30943.6|30965.1|30945.1|30963.3|30943.3|21
1644325690000|2022-02-08 13:08:10|30963.7|30943.7|30964.4|30944.4|30964.5|30944.5|30961.3|30941.3|31
1644325700000|2022-02-08 13:08:20|30964.7|30944.7|30962|30942|30964.7|30944.7|30960.1|30940.1|17
1644325710000|2022-02-08 13:08:30|30962.6|30942.6|30960.4|30940.4|30962.6|30942.6|30957.1|30937.1|24
1644325720000|2022-02-08 13:08:40|30960.2|30940.2|30960|30940|30961.6|30941.6|30960|30940|23
1644325730000|2022-02-08 13:08:50|30960.1|30940.1|30959.6|30939.6|30960.2|30940.2|30958.6|30938.6|20
1644325740000|2022-02-08 13:09:00|30959|30939|30961.1|30941.1|30961.1|30941.1|30958.4|30938.4|17
1644325750000|2022-02-08 13:09:10|30960.7|30940.7|30962.2|30942.2|30962.2|30942.2|30960.5|30940.5|10
1644325760000|2022-02-08 13:09:20|30962.9|30942.9|30961.1|30941.1|30965.9|30945.9|30961.1|30941.1|15
1644325770000|2022-02-08 13:09:30|30961.3|30941.3|30962.5|30942.5|30962.8|30942.8|30961.3|30941.3|6
1644325780000|2022-02-08 13:09:40|30962.6|30942.6|30964.1|30944.1|30968.4|30948.4|30962.6|30942.6|12
1644325790000|2022-02-08 13:09:50|30964.9|30944.9|30965.1|30945.1|30967.2|30947.2|30964.7|30944.7|17
1644325800000|2022-02-08 13:10:00|30965.2|30945.2|30965.7|30945.7|30967.2|30947.2|30963.3|30943.3|14
1644325810000|2022-02-08 13:10:10|30965.6|30945.6|30962.3|30942.3|30965.7|30945.7|30962.1|30942.1|22
1644325820000|2022-02-08 13:10:20|30962.6|30942.6|30963.3|30943.3|30964.3|30944.3|30961.7|30941.7|22
1644325830000|2022-02-08 13:10:30|30963.1|30943.1|30963.5|30943.5|30963.5|30943.5|30962.7|30942.7|14
1644325840000|2022-02-08 13:10:40|30963.6|30943.6|30960.4|30940.4|30963.6|30943.6|30960.3|30940.3|10
1644325850000|2022-02-08 13:10:50|30960.2|30940.2|30957.2|30937.2|30962|30942|30957.2|30937.2|20
1644325860000|2022-02-08 13:11:00|30957.1|30937.1|30955.2|30935.2|30957.1|30937.1|30955.2|30935.2|18
1644325870000|2022-02-08 13:11:10|30955.4|30935.4|30955.2|30935.2|30957.3|30937.3|30955.2|30935.2|12
1644325880000|2022-02-08 13:11:20|30955.9|30935.9|30955.3|30935.3|30956|30936|30954.4|30934.4|21
1644325890000|2022-02-08 13:11:30|30955.2|30935.2|30957.6|30937.6|30958.3|30938.3|30954.4|30934.4|26
1644325900000|2022-02-08 13:11:40|30957.8|30937.8|30958.5|30938.5|30959.4|30939.4|30957.4|30937.4|20
1644325910000|2022-02-08 13:11:50|30958.3|30938.3|30957|30937|30958.7|30938.7|30956.6|30936.6|22
1644325920000|2022-02-08 13:12:00|30957.1|30937.1|30956.9|30936.9|30957.1|30937.1|30956|30936|20
1644325930000|2022-02-08 13:12:10|30957|30937|30956.2|30936.2|30957|30937|30956.2|30936.2|14
1644325940000|2022-02-08 13:12:20|30956.9|30936.9|30959|30939|30959|30939|30956.9|30936.9|17
1644325950000|2022-02-08 13:12:30|30959.2|30939.2|30958.7|30938.7|30960|30940|30957.9|30937.9|20
1644325960000|2022-02-08 13:12:40|30958.4|30938.4|30957.7|30937.7|30958.5|30938.5|30957.6|30937.6|19
1644325970000|2022-02-08 13:12:50|30957.5|30937.5|30959.3|30939.3|30959.9|30939.9|30957.5|30937.5|18
1644325980000|2022-02-08 13:13:00|30959.2|30939.2|30960.6|30940.6|30960.8|30940.8|30957.4|30937.4|20
1644325990000|2022-02-08 13:13:10|30961|30941|30960.9|30940.9|30961.4|30941.4|30960.3|30940.3|24
1644326000000|2022-02-08 13:13:20|30961.1|30941.1|30961.5|30941.5|30962.1|30942.1|30961|30941|19
1644326010000|2022-02-08 13:13:30|30961.4|30941.4|30965.9|30945.9|30966.5|30946.5|30961|30941|31
1644326020000|2022-02-08 13:13:40|30966.1|30946.1|30965.5|30945.5|30966.1|30946.1|30964.5|30944.5|29
1644326030000|2022-02-08 13:13:50|30965.6|30945.6|30964.4|30944.4|30966.8|30946.8|30962.8|30942.8|28
1644326040000|2022-02-08 13:14:00|30963.6|30943.6|30961|30941|30963.9|30943.9|30960|30940|27
1644326050000|2022-02-08 13:14:10|30961.9|30941.9|30960.6|30940.6|30961.9|30941.9|30960.4|30940.4|27
1644326060000|2022-02-08 13:14:20|30960.7|30940.7|30958.9|30938.9|30961.3|30941.3|30958.9|30938.9|20
1644326070000|2022-02-08 13:14:30|30960.5|30940.5|30959.7|30939.7|30960.8|30940.8|30959.7|30939.7|25
1644326080000|2022-02-08 13:14:40|30960.1|30940.1|30960.6|30940.6|30960.6|30940.6|30958.8|30938.8|21
1644326090000|2022-02-08 13:14:50|30960.4|30940.4|30961.5|30941.5|30962.6|30942.6|30960.4|30940.4|26
1644326100000|2022-02-08 13:15:00|30961.6|30941.6|30964.1|30944.1|30964.6|30944.6|30961.4|30941.4|18
1644326110000|2022-02-08 13:15:10|30964.2|30944.2|30962.5|30942.5|30964.3|30944.3|30961.4|30941.4|32
1644326120000|2022-02-08 13:15:20|30961.9|30941.9|30962.6|30942.6|30965.3|30945.3|30961.7|30941.7|24
1644326130000|2022-02-08 13:15:30|30962.7|30942.7|30965.1|30945.1|30966.9|30946.9|30962.7|30942.7|24
1644326140000|2022-02-08 13:15:40|30965.2|30945.2|30962.1|30942.1|30966.3|30946.3|30961.3|30941.3|30
1644326150000|2022-02-08 13:15:50|30962.2|30942.2|30961.6|30941.6|30962.5|30942.5|30961.5|30941.5|27
1644326160000|2022-02-08 13:16:00|30961.4|30941.4|30961.6|30941.6|30962.5|30942.5|30961.2|30941.2|27
1644326170000|2022-02-08 13:16:10|30961.8|30941.8|30964.2|30944.2|30964.9|30944.9|30961.3|30941.3|32
1644326180000|2022-02-08 13:16:20|30964.3|30944.3|30965.6|30945.6|30966.8|30946.8|30962.9|30942.9|34
1644326190000|2022-02-08 13:16:30|30965.5|30945.5|30964.5|30944.5|30965.5|30945.5|30961.3|30941.3|35
1644326200000|2022-02-08 13:16:40|30964.8|30944.8|30963.8|30943.8|30965.2|30945.2|30962.5|30942.5|30
1644326210000|2022-02-08 13:16:50|30963.7|30943.7|30964.6|30944.6|30965.6|30945.6|30963.2|30943.2|36
1644326220000|2022-02-08 13:17:00|30964.7|30944.7|30964.9|30944.9|30966.4|30946.4|30963|30943|32
1644326230000|2022-02-08 13:17:10|30964.8|30944.8|30964.4|30944.4|30967.2|30947.2|30964.1|30944.1|31
1644326240000|2022-02-08 13:17:20|30965.7|30945.7|30965.3|30945.3|30967.2|30947.2|30965.3|30945.3|24
1644326250000|2022-02-08 13:17:30|30965.2|30945.2|30960.3|30940.3|30968.1|30948.1|30960.3|30940.3|30
1644326260000|2022-02-08 13:17:40|30961|30941|30961.9|30941.9|30961.9|30941.9|30960.1|30940.1|28
1644326270000|2022-02-08 13:17:50|30962.2|30942.2|30961.5|30941.5|30962.5|30942.5|30961.3|30941.3|27
1644326280000|2022-02-08 13:18:00|30961.9|30941.9|30962.8|30942.8|30963.6|30943.6|30961.7|30941.7|24
1644326290000|2022-02-08 13:18:10|30963|30943|30960.1|30940.1|30963|30943|30959.1|30939.1|23
1644326300000|2022-02-08 13:18:20|30960.5|30940.5|30964.3|30944.3|30964.7|30944.7|30959.7|30939.7|32
1644326310000|2022-02-08 13:18:30|30964.1|30944.1|30965.6|30945.6|30967.4|30947.4|30963.3|30943.3|24
1644326320000|2022-02-08 13:18:40|30968.1|30948.1|30965.8|30945.8|30968.1|30948.1|30965.4|30945.4|31
1644326330000|2022-02-08 13:18:50|30966.1|30946.1|30966.2|30946.2|30966.5|30946.5|30965.5|30945.5|17
1644326340000|2022-02-08 13:19:00|30966.1|30946.1|30967.9|30947.9|30968.3|30948.3|30966.1|30946.1|24
1644326350000|2022-02-08 13:19:10|30967.2|30947.2|30968|30948|30968.5|30948.5|30966.7|30946.7|27
1644326360000|2022-02-08 13:19:20|30968.2|30948.2|30971.9|30951.9|30971.9|30951.9|30966.8|30946.8|30
1644326370000|2022-02-08 13:19:30|30971.8|30951.8|30970|30950|30971.8|30951.8|30969.9|30949.9|26
1644326380000|2022-02-08 13:19:40|30970.8|30950.8|30973.6|30953.6|30974.7|30954.7|30970.8|30950.8|21
1644326390000|2022-02-08 13:19:50|30972.4|30952.4|30970.2|30950.2|30974.9|30954.9|30970.2|30950.2|20
1644326400000|2022-02-08 13:20:00|30972.5|30952.5|30972.4|30952.4|30972.9|30952.9|30970.1|30950.1|30
1644326410000|2022-02-08 13:20:10|30972.7|30952.7|30973.1|30953.1|30973.8|30953.8|30972.2|30952.2|26
1644326420000|2022-02-08 13:20:20|30973|30953|30962.6|30942.6|30973|30953|30961.6|30941.6|31
1644326430000|2022-02-08 13:20:30|30962.3|30942.3|30964.4|30944.4|30964.4|30944.4|30962.3|30942.3|26
1644326440000|2022-02-08 13:20:40|30964.2|30944.2|30968|30948|30968.3|30948.3|30963.9|30943.9|27
1644326450000|2022-02-08 13:20:50|30967.8|30947.8|30968.4|30948.4|30970.1|30950.1|30967.8|30947.8|28
1644326460000|2022-02-08 13:21:00|30967.6|30947.6|30966.7|30946.7|30968.1|30948.1|30966.1|30946.1|25
1644326470000|2022-02-08 13:21:10|30966.6|30946.6|30968.3|30948.3|30968.3|30948.3|30966.2|30946.2|18
1644326480000|2022-02-08 13:21:20|30968.4|30948.4|30968.9|30948.9|30971.1|30951.1|30968.2|30948.2|24
1644326490000|2022-02-08 13:21:30|30968.3|30948.3|30968.9|30948.9|30969.5|30949.5|30968.2|30948.2|23
1644326500000|2022-02-08 13:21:40|30968.8|30948.8|30973.4|30953.4|30974|30954|30968.8|30948.8|27
1644326510000|2022-02-08 13:21:50|30973.5|30953.5|30973.8|30953.8|30974.1|30954.1|30973.1|30953.1|18
1644326520000|2022-02-08 13:22:00|30971.8|30951.8|30974.7|30954.7|30975.7|30955.7|30969.1|30949.1|23
1644326530000|2022-02-08 13:22:10|30977|30957|30981.6|30961.6|30983|30963|30975.8|30955.8|35
1644326540000|2022-02-08 13:22:20|30981.9|30961.9|30985.4|30965.4|30986.6|30966.6|30981.9|30961.9|31
1644326550000|2022-02-08 13:22:30|30985.1|30965.1|30982.5|30962.5|30985.2|30965.2|30981.2|30961.2|26
1644326560000|2022-02-08 13:22:40|30981.8|30961.8|30976.4|30956.4|30981.8|30961.8|30976.2|30956.2|35
1644326570000|2022-02-08 13:22:50|30976.5|30956.5|30974.7|30954.7|30978|30958|30973.9|30953.9|28
1644326580000|2022-02-08 13:23:00|30975.2|30955.2|30974|30954|30976.2|30956.2|30973.6|30953.6|25
1644326590000|2022-02-08 13:23:10|30973.5|30953.5|30977.3|30957.3|30977.3|30957.3|30973.3|30953.3|30
1644326600000|2022-02-08 13:23:20|30976.4|30956.4|30975.5|30955.5|30977.3|30957.3|30975.2|30955.2|18
1644326610000|2022-02-08 13:23:30|30975.7|30955.7|30976.9|30956.9|30977|30957|30975.6|30955.6|24
1644326620000|2022-02-08 13:23:40|30977.2|30957.2|30977.1|30957.1|30977.4|30957.4|30976.8|30956.8|16
1644326630000|2022-02-08 13:23:50|30976.3|30956.3|30977.1|30957.1|30977.8|30957.8|30974.2|30954.2|24
1644326640000|2022-02-08 13:24:00|30976.8|30956.8|30974.1|30954.1|30976.8|30956.8|30974.1|30954.1|25
1644326650000|2022-02-08 13:24:10|30973.9|30953.9|30972.2|30952.2|30973.9|30953.9|30972.1|30952.1|23
1644326660000|2022-02-08 13:24:20|30972.8|30952.8|30971.6|30951.6|30974|30954|30971.6|30951.6|21
1644326670000|2022-02-08 13:24:30|30971.5|30951.5|30971.1|30951.1|30972.1|30952.1|30970.9|30950.9|25
1644326680000|2022-02-08 13:24:40|30971|30951|30971.1|30951.1|30971.3|30951.3|30970.9|30950.9|14
1644326690000|2022-02-08 13:24:50|30971.2|30951.2|30969.8|30949.8|30972.6|30952.6|30968.9|30948.9|27
1644326700000|2022-02-08 13:25:00|30970.4|30950.4|30971.7|30951.7|30973|30953|30969.5|30949.5|27
1644326710000|2022-02-08 13:25:10|30971.4|30951.4|30971.7|30951.7|30972.3|30952.3|30970.9|30950.9|19
1644326720000|2022-02-08 13:25:20|30971.5|30951.5|30971.7|30951.7|30971.8|30951.8|30971.4|30951.4|17
1644326730000|2022-02-08 13:25:30|30971.6|30951.6|30973.7|30953.7|30973.7|30953.7|30970.9|30950.9|22
1644326740000|2022-02-08 13:25:40|30972.7|30952.7|30972.8|30952.8|30974|30954|30971.6|30951.6|23
1644326750000|2022-02-08 13:25:50|30974|30954|30973.1|30953.1|30974.9|30954.9|30972.3|30952.3|22
1644326760000|2022-02-08 13:26:00|30974.1|30954.1|30975.4|30955.4|30975.4|30955.4|30972.8|30952.8|25
1644326770000|2022-02-08 13:26:10|30975.2|30955.2|30974.8|30954.8|30975.4|30955.4|30970.2|30950.2|32
1644326780000|2022-02-08 13:26:20|30974.9|30954.9|30975.2|30955.2|30975.2|30955.2|30973.4|30953.4|20
1644326790000|2022-02-08 13:26:30|30975.1|30955.1|30977.2|30957.2|30979.9|30959.9|30975.1|30955.1|25
1644326800000|2022-02-08 13:26:40|30977.3|30957.3|30977.4|30957.4|30978.1|30958.1|30976.8|30956.8|26
1644326810000|2022-02-08 13:26:50|30977.5|30957.5|30974.9|30954.9|30977.6|30957.6|30974|30954|25
1644326820000|2022-02-08 13:27:00|30974.2|30954.2|30973.8|30953.8|30975|30955|30972.9|30952.9|24
1644326830000|2022-02-08 13:27:10|30973.7|30953.7|30972.2|30952.2|30974.1|30954.1|30972.2|30952.2|17
1644326840000|2022-02-08 13:27:20|30972.7|30952.7|30974.8|30954.8|30974.8|30954.8|30972.7|30952.7|11
1644326850000|2022-02-08 13:27:30|30974.6|30954.6|30974.7|30954.7|30976.1|30956.1|30972|30952|27
1644326860000|2022-02-08 13:27:40|30975.6|30955.6|30973.6|30953.6|30975.7|30955.7|30973.6|30953.6|16
1644326870000|2022-02-08 13:27:50|30973.8|30953.8|30974.1|30954.1|30974.8|30954.8|30971.4|30951.4|24
1644326880000|2022-02-08 13:28:00|30973.4|30953.4|30972.3|30952.3|30973.4|30953.4|30972|30952|17
1644326890000|2022-02-08 13:28:10|30972.9|30952.9|30972.9|30952.9|30973.3|30953.3|30972.7|30952.7|18
1644326900000|2022-02-08 13:28:20|30973|30953|30972.9|30952.9|30974.6|30954.6|30970.8|30950.8|22
1644326910000|2022-02-08 13:28:30|30971.5|30951.5|30973.2|30953.2|30974.4|30954.4|30971.5|30951.5|23
1644326920000|2022-02-08 13:28:40|30971.4|30951.4|30970.3|30950.3|30973.2|30953.2|30969.7|30949.7|24
1644326930000|2022-02-08 13:28:50|30970.4|30950.4|30970.6|30950.6|30970.8|30950.8|30969.4|30949.4|14
1644326940000|2022-02-08 13:29:00|30970.4|30950.4|30969.8|30949.8|30970.7|30950.7|30969.1|30949.1|21
1644326950000|2022-02-08 13:29:10|30970.8|30950.8|30973.8|30953.8|30974.1|30954.1|30970.8|30950.8|24
1644326960000|2022-02-08 13:29:20|30973.6|30953.6|30973.5|30953.5|30974.2|30954.2|30973|30953|20
1644326970000|2022-02-08 13:29:30|30973.3|30953.3|30971.9|30951.9|30973.3|30953.3|30970.2|30950.2|26
1644326980000|2022-02-08 13:29:40|30971.8|30951.8|30971.1|30951.1|30972.1|30952.1|30969.7|30949.7|17
1644326990000|2022-02-08 13:29:50|30968.6|30948.6|30972.3|30952.3|30972.3|30952.3|30968.6|30948.6|22
1644327000000|2022-02-08 13:30:00|30972.1|30952.1|30972.8|30952.8|30973.9|30953.9|30971.8|30951.8|21
1644327010000|2022-02-08 13:30:10|30973|30953|30971.6|30951.6|30973|30953|30971.1|30951.1|32
1644327020000|2022-02-08 13:30:20|30971.5|30951.5|30972.7|30952.7|30974.5|30954.5|30971.3|30951.3|27
1644327030000|2022-02-08 13:30:30|30972.6|30952.6|30971.4|30951.4|30973.4|30953.4|30970.5|30950.5|21
1644327040000|2022-02-08 13:30:40|30971.3|30951.3|30971.9|30951.9|30972.1|30952.1|30971|30951|19
1644327050000|2022-02-08 13:30:50|30970.5|30950.5|30969.5|30949.5|30972.5|30952.5|30969.5|30949.5|24
1644327060000|2022-02-08 13:31:00|30970.4|30950.4|30967.6|30947.6|30970.8|30950.8|30966.2|30946.2|27
1644327070000|2022-02-08 13:31:10|30967.5|30947.5|30965.8|30945.8|30967.5|30947.5|30964.9|30944.9|28
1644327080000|2022-02-08 13:31:20|30966|30946|30965.3|30945.3|30966|30946|30964.9|30944.9|21
1644327090000|2022-02-08 13:31:30|30965.6|30945.6|30969.5|30949.5|30970.2|30950.2|30965.3|30945.3|28
1644327100000|2022-02-08 13:31:40|30969.4|30949.4|30971.1|30951.1|30972.5|30952.5|30969.3|30949.3|25
1644327110000|2022-02-08 13:31:50|30971.2|30951.2|30966.8|30946.8|30972|30952|30966.8|30946.8|24
1644327120000|2022-02-08 13:32:00|30970.3|30950.3|30969|30949|30970.5|30950.5|30968.1|30948.1|24
1644327130000|2022-02-08 13:32:10|30968.7|30948.7|30967.2|30947.2|30969.3|30949.3|30966.1|30946.1|29
1644327140000|2022-02-08 13:32:20|30966.8|30946.8|30967.2|30947.2|30967.8|30947.8|30966.7|30946.7|17
1644327150000|2022-02-08 13:32:30|30965.9|30945.9|30968.7|30948.7|30969.4|30949.4|30965.8|30945.8|22
1644327160000|2022-02-08 13:32:40|30969.2|30949.2|30969.1|30949.1|30969.2|30949.2|30968.6|30948.6|10
1644327170000|2022-02-08 13:32:50|30968.9|30948.9|30966.1|30946.1|30968.9|30948.9|30965.7|30945.7|19
1644327180000|2022-02-08 13:33:00|30966|30946|30966.4|30946.4|30966.7|30946.7|30965.6|30945.6|25
1644327190000|2022-02-08 13:33:10|30966.5|30946.5|30965.5|30945.5|30966.5|30946.5|30965.3|30945.3|18
1644327200000|2022-02-08 13:33:20|30965.6|30945.6|30963.5|30943.5|30965.8|30945.8|30962.9|30942.9|21
1644327210000|2022-02-08 13:33:30|30963.4|30943.4|30962.6|30942.6|30963.5|30943.5|30961.9|30941.9|25
1644327220000|2022-02-08 13:33:40|30962|30942|30962.3|30942.3|30963.2|30943.2|30961.8|30941.8|25
1644327230000|2022-02-08 13:33:50|30962.1|30942.1|30963.6|30943.6|30964.1|30944.1|30960.9|30940.9|23
1644327240000|2022-02-08 13:34:00|30962.3|30942.3|30964.5|30944.5|30965|30945|30962.3|30942.3|20
1644327250000|2022-02-08 13:34:10|30964.3|30944.3|30964.7|30944.7|30964.9|30944.9|30963.6|30943.6|15
1644327260000|2022-02-08 13:34:20|30964.8|30944.8|30968.6|30948.6|30969|30949|30964.5|30944.5|21
1644327270000|2022-02-08 13:34:30|30969.3|30949.3|30966.1|30946.1|30969.3|30949.3|30966.1|30946.1|21
1644327280000|2022-02-08 13:34:40|30966.2|30946.2|30966.8|30946.8|30966.8|30946.8|30966.2|30946.2|13
1644327290000|2022-02-08 13:34:50|30966.7|30946.7|30966.5|30946.5|30967.1|30947.1|30966|30946|13
1644327300000|2022-02-08 13:35:00|30966.2|30946.2|30966.2|30946.2|30967.1|30947.1|30965.8|30945.8|15
1644327310000|2022-02-08 13:35:10|30966.4|30946.4|30966.2|30946.2|30967.4|30947.4|30966.2|30946.2|20
1644327320000|2022-02-08 13:35:20|30965.6|30945.6|30966|30946|30966.9|30946.9|30965.3|30945.3|25
1644327330000|2022-02-08 13:35:30|30965.4|30945.4|30961.2|30941.2|30965.7|30945.7|30961.1|30941.1|21
1644327340000|2022-02-08 13:35:40|30960|30940|30963.3|30943.3|30963.8|30943.8|30959.9|30939.9|30
1644327350000|2022-02-08 13:35:50|30962.5|30942.5|30961.7|30941.7|30963.8|30943.8|30961.5|30941.5|31
1644327360000|2022-02-08 13:36:00|30961.4|30941.4|30962.9|30942.9|30965.5|30945.5|30961.4|30941.4|29
1644327370000|2022-02-08 13:36:10|30963|30943|30962.9|30942.9|30963.6|30943.6|30962.2|30942.2|17
1644327380000|2022-02-08 13:36:20|30962.8|30942.8|30965|30945|30965|30945|30962.8|30942.8|16
1644327390000|2022-02-08 13:36:30|30964.5|30944.5|30963.5|30943.5|30965.4|30945.4|30960.9|30940.9|21
1644327400000|2022-02-08 13:36:40|30962.9|30942.9|30963.5|30943.5|30964.6|30944.6|30960.2|30940.2|31
1644327410000|2022-02-08 13:36:50|30963.4|30943.4|30961.6|30941.6|30963.4|30943.4|30959|30939|28
1644327420000|2022-02-08 13:37:00|30961.7|30941.7|30959.8|30939.8|30962.3|30942.3|30959.8|30939.8|19
1644327430000|2022-02-08 13:37:10|30959.7|30939.7|30960.9|30940.9|30961|30941|30959.7|30939.7|11
1644327440000|2022-02-08 13:37:20|30960.6|30940.6|30961.3|30941.3|30961.3|30941.3|30959.6|30939.6|18
1644327450000|2022-02-08 13:37:30|30960.8|30940.8|30962.5|30942.5|30962.6|30942.6|30959.7|30939.7|25
1644327460000|2022-02-08 13:37:40|30963.1|30943.1|30962.7|30942.7|30963.8|30943.8|30962.7|30942.7|24
1644327470000|2022-02-08 13:37:50|30962.1|30942.1|30960.9|30940.9|30962.1|30942.1|30960.3|30940.3|20
1644327480000|2022-02-08 13:38:00|30959.4|30939.4|30960.7|30940.7|30963|30943|30959.4|30939.4|29
1644327490000|2022-02-08 13:38:10|30960.8|30940.8|30963.4|30943.4|30963.4|30943.4|30960.6|30940.6|18
1644327500000|2022-02-08 13:38:20|30963.3|30943.3|30962.8|30942.8|30963.9|30943.9|30962.8|30942.8|22
1644327510000|2022-02-08 13:38:30|30963|30943|30963.2|30943.2|30964.3|30944.3|30962.3|30942.3|23
1644327520000|2022-02-08 13:38:40|30963|30943|30963.9|30943.9|30964.3|30944.3|30962.9|30942.9|17
1644327530000|2022-02-08 13:38:50|30963.8|30943.8|30964.3|30944.3|30966.9|30946.9|30963.1|30943.1|21
1644327540000|2022-02-08 13:39:00|30964.5|30944.5|30964.4|30944.4|30965.3|30945.3|30963.9|30943.9|22
1644327550000|2022-02-08 13:39:10|30964.3|30944.3|30966.6|30946.6|30966.6|30946.6|30963.7|30943.7|22
1644327560000|2022-02-08 13:39:20|30966.5|30946.5|30966|30946|30966.5|30946.5|30965.3|30945.3|9
1644327570000|2022-02-08 13:39:30|30965.6|30945.6|30965.6|30945.6|30967.5|30947.5|30962.8|30942.8|11
1644327580000|2022-02-08 13:39:40|30965.7|30945.7|30966.6|30946.6|30966.6|30946.6|30965.3|30945.3|7
1644327590000|2022-02-08 13:39:50|30966.4|30946.4|30966.8|30946.8|30967|30947|30965.3|30945.3|15
1644327600000|2022-02-08 13:40:00|30966.9|30946.9|30967.2|30947.2|30969.2|30949.2|30966.3|30946.3|19
1644327610000|2022-02-08 13:40:10|30967.6|30947.6|30967.1|30947.1|30968|30948|30966.8|30946.8|18
1644327620000|2022-02-08 13:40:20|30967|30947|30966.9|30946.9|30967.7|30947.7|30966.9|30946.9|10
1644327630000|2022-02-08 13:40:30|30966.8|30946.8|30966.9|30946.9|30968.7|30948.7|30964.7|30944.7|20
1644327640000|2022-02-08 13:40:40|30966.8|30946.8|30966.7|30946.7|30967.5|30947.5|30966.4|30946.4|22
1644327650000|2022-02-08 13:40:50|30966.9|30946.9|30965.7|30945.7|30968.6|30948.6|30965.4|30945.4|18
1644327660000|2022-02-08 13:41:00|30964.9|30944.9|30964.7|30944.7|30965|30945|30963.8|30943.8|23
1644327670000|2022-02-08 13:41:10|30964.4|30944.4|30963.1|30943.1|30964.6|30944.6|30962.9|30942.9|22
1644327680000|2022-02-08 13:41:20|30963.7|30943.7|30965.6|30945.6|30966.5|30946.5|30963.7|30943.7|24
1644327690000|2022-02-08 13:41:30|30965.3|30945.3|30965.8|30945.8|30965.8|30945.8|30963.6|30943.6|24
1644327700000|2022-02-08 13:41:40|30965.3|30945.3|30967.7|30947.7|30969.2|30949.2|30965.3|30945.3|21
1644327710000|2022-02-08 13:41:50|30967.9|30947.9|30969|30949|30969|30949|30966.6|30946.6|20
1644327720000|2022-02-08 13:42:00|30968.3|30948.3|30970.1|30950.1|30971.7|30951.7|30968.3|30948.3|29
1644327730000|2022-02-08 13:42:10|30970.3|30950.3|30969.2|30949.2|30970.3|30950.3|30967.8|30947.8|28
1644327740000|2022-02-08 13:42:20|30969.1|30949.1|30970.4|30950.4|30971.1|30951.1|30968.9|30948.9|28
1644327750000|2022-02-08 13:42:30|30970.5|30950.5|30970.3|30950.3|30970.5|30950.5|30969.5|30949.5|20
1644327760000|2022-02-08 13:42:40|30969.9|30949.9|30968.7|30948.7|30970.4|30950.4|30966.5|30946.5|21
1644327770000|2022-02-08 13:42:50|30968.9|30948.9|30967.5|30947.5|30968.9|30948.9|30966.3|30946.3|16
1644327780000|2022-02-08 13:43:00|30967.6|30947.6|30968.6|30948.6|30968.6|30948.6|30967.5|30947.5|19
1644327790000|2022-02-08 13:43:10|30968.4|30948.4|30968.8|30948.8|30968.8|30948.8|30966.7|30946.7|18
1644327800000|2022-02-08 13:43:20|30968.7|30948.7|30967.6|30947.6|30968.7|30948.7|30967.6|30947.6|16
1644327810000|2022-02-08 13:43:30|30967.9|30947.9|30967.5|30947.5|30968.3|30948.3|30967|30947|15
1644327820000|2022-02-08 13:43:40|30966.8|30946.8|30968.1|30948.1|30968.9|30948.9|30966.8|30946.8|27
1644327830000|2022-02-08 13:43:50|30968|30948|30967.9|30947.9|30968.2|30948.2|30967|30947|22
1644327840000|2022-02-08 13:44:00|30967.6|30947.6|30967.7|30947.7|30967.8|30947.8|30966.5|30946.5|27
1644327850000|2022-02-08 13:44:10|30967.6|30947.6|30967.6|30947.6|30968.5|30948.5|30966.4|30946.4|24
1644327860000|2022-02-08 13:44:20|30967.1|30947.1|30966|30946|30969.7|30949.7|30966|30946|34
1644327870000|2022-02-08 13:44:30|30964.5|30944.5|30965.5|30945.5|30967.4|30947.4|30962.8|30942.8|31
1644327880000|2022-02-08 13:44:40|30966.3|30946.3|30967.1|30947.1|30967.2|30947.2|30964.9|30944.9|26
1644327890000|2022-02-08 13:44:50|30967.2|30947.2|30967.4|30947.4|30967.6|30947.6|30966.9|30946.9|25
1644327900000|2022-02-08 13:45:00|30966.9|30946.9|30966.6|30946.6|30967|30947|30965.2|30945.2|21
1644327910000|2022-02-08 13:45:10|30966.4|30946.4|30967.8|30947.8|30969.6|30949.6|30966.4|30946.4|25
1644327920000|2022-02-08 13:45:20|30967.5|30947.5|30966.6|30946.6|30967.5|30947.5|30965.7|30945.7|25
1644327930000|2022-02-08 13:45:30|30965.7|30945.7|30966|30946|30966|30946|30964|30944|25
1644327940000|2022-02-08 13:45:40|30965.8|30945.8|30965|30945|30965.8|30945.8|30963.2|30943.2|22
1644327950000|2022-02-08 13:45:50|30964.8|30944.8|30961|30941|30966.2|30946.2|30961|30941|30
1644327960000|2022-02-08 13:46:00|30962.1|30942.1|30962|30942|30962.1|30942.1|30961.3|30941.3|13
1644327970000|2022-02-08 13:46:10|30961.8|30941.8|30958.4|30938.4|30961.8|30941.8|30957.9|30937.9|21
1644327980000|2022-02-08 13:46:20|30958.3|30938.3|30959|30939|30959.4|30939.4|30958.1|30938.1|22
1644327990000|2022-02-08 13:46:30|30959.1|30939.1|30965.5|30945.5|30965.6|30945.6|30959|30939|34
1644328000000|2022-02-08 13:46:40|30965.1|30945.1|30966.4|30946.4|30966.5|30946.5|30965.1|30945.1|19
1644328010000|2022-02-08 13:46:50|30965.7|30945.7|30965.8|30945.8|30966.1|30946.1|30965.6|30945.6|11
1644328020000|2022-02-08 13:47:00|30965.7|30945.7|30964.3|30944.3|30966.2|30946.2|30964.3|30944.3|13
1644328030000|2022-02-08 13:47:10|30964.2|30944.2|30963.2|30943.2|30964.4|30944.4|30962.3|30942.3|28
1644328040000|2022-02-08 13:47:20|30963.9|30943.9|30963.4|30943.4|30963.9|30943.9|30962.9|30942.9|14
1644328050000|2022-02-08 13:47:30|30963.2|30943.2|30964.1|30944.1|30964.1|30944.1|30962.8|30942.8|14
1644328060000|2022-02-08 13:47:40|30964|30944|30961.8|30941.8|30964|30944|30961.5|30941.5|21
1644328070000|2022-02-08 13:47:50|30961.5|30941.5|30960.2|30940.2|30962.6|30942.6|30960.1|30940.1|22
1644328080000|2022-02-08 13:48:00|30961.1|30941.1|30962.4|30942.4|30963.4|30943.4|30960.2|30940.2|25
1644328090000|2022-02-08 13:48:10|30962.1|30942.1|30962.8|30942.8|30964.4|30944.4|30962.1|30942.1|20
1644328100000|2022-02-08 13:48:20|30962.9|30942.9|30958.4|30938.4|30963.9|30943.9|30958.4|30938.4|20
1644328110000|2022-02-08 13:48:30|30958.1|30938.1|30956.9|30936.9|30958.9|30938.9|30956.8|30936.8|22
1644328120000|2022-02-08 13:48:40|30956.8|30936.8|30953.7|30933.7|30956.8|30936.8|30953.1|30933.1|27
1644328130000|2022-02-08 13:48:50|30953.6|30933.6|30953.5|30933.5|30955.1|30935.1|30953.3|30933.3|20
1644328140000|2022-02-08 13:49:00|30953.6|30933.6|30951.9|30931.9|30953.8|30933.8|30950.9|30930.9|25
1644328150000|2022-02-08 13:49:10|30952|30932|30949.2|30929.2|30952|30932|30948.8|30928.8|28
1644328160000|2022-02-08 13:49:20|30949.3|30929.3|30947.6|30927.6|30950.1|30930.1|30947.6|30927.6|25
1644328170000|2022-02-08 13:49:30|30947.4|30927.4|30949.1|30929.1|30949.8|30929.8|30947.4|30927.4|27
1644328180000|2022-02-08 13:49:40|30948.5|30928.5|30953.5|30933.5|30953.6|30933.6|30948.4|30928.4|27
1644328190000|2022-02-08 13:49:50|30953.3|30933.3|30953.6|30933.6|30953.8|30933.8|30951.6|30931.6|22
1644328200000|2022-02-08 13:50:00|30953.7|30933.7|30953.5|30933.5|30954.5|30934.5|30953.4|30933.4|20
1644328210000|2022-02-08 13:50:10|30954.3|30934.3|30953.6|30933.6|30954.7|30934.7|30952.6|30932.6|14
1644328220000|2022-02-08 13:50:20|30953.1|30933.1|30953.9|30933.9|30954.6|30934.6|30952.9|30932.9|17
1644328230000|2022-02-08 13:50:30|30954|30934|30952|30932|30954|30934|30950.9|30930.9|31
1644328240000|2022-02-08 13:50:40|30952.5|30932.5|30953.1|30933.1|30955.4|30935.4|30952.1|30932.1|34
1644328250000|2022-02-08 13:50:50|30953.2|30933.2|30953.7|30933.7|30954.9|30934.9|30952.4|30932.4|21
1644328260000|2022-02-08 13:51:00|30953.5|30933.5|30953.3|30933.3|30953.7|30933.7|30952.6|30932.6|18
1644328270000|2022-02-08 13:51:10|30953|30933|30953.4|30933.4|30953.6|30933.6|30952.9|30932.9|21
1644328280000|2022-02-08 13:51:20|30953.5|30933.5|30953.3|30933.3|30953.8|30933.8|30953.3|30933.3|15
1644328290000|2022-02-08 13:51:30|30953.2|30933.2|30953.4|30933.4|30953.4|30933.4|30952.5|30932.5|20
1644328300000|2022-02-08 13:51:40|30953.5|30933.5|30952|30932|30953.5|30933.5|30951.1|30931.1|30
1644328310000|2022-02-08 13:51:50|30952.1|30932.1|30947.5|30927.5|30954.1|30934.1|30946.3|30926.3|31
1644328320000|2022-02-08 13:52:00|30947.6|30927.6|30949.5|30929.5|30950.6|30930.6|30947.6|30927.6|26
1644328330000|2022-02-08 13:52:10|30949.4|30929.4|30951.5|30931.5|30951.5|30931.5|30949|30929|25
1644328340000|2022-02-08 13:52:20|30951.6|30931.6|30951.4|30931.4|30951.8|30931.8|30949.6|30929.6|14
1644328350000|2022-02-08 13:52:30|30951.1|30931.1|30950.9|30930.9|30952.7|30932.7|30950.8|30930.8|15
1644328360000|2022-02-08 13:52:40|30950.8|30930.8|30951|30931|30951.8|30931.8|30950.8|30930.8|12
1644328370000|2022-02-08 13:52:50|30951.1|30931.1|30950.1|30930.1|30951.1|30931.1|30949.3|30929.3|23
1644328380000|2022-02-08 13:53:00|30949.9|30929.9|30950.9|30930.9|30952.5|30932.5|30949.9|30929.9|30
1644328390000|2022-02-08 13:53:10|30950.5|30930.5|30950.3|30930.3|30951.2|30931.2|30949.7|30929.7|24
1644328400000|2022-02-08 13:53:20|30950.4|30930.4|30950.2|30930.2|30950.4|30930.4|30949.6|30929.6|21
1644328410000|2022-02-08 13:53:30|30950.1|30930.1|30949.3|30929.3|30950.5|30930.5|30949.2|30929.2|18
1644328420000|2022-02-08 13:53:40|30949.4|30929.4|30948.6|30928.6|30949.4|30929.4|30948.6|30928.6|16
1644328430000|2022-02-08 13:53:50|30949|30929|30951.8|30931.8|30951.9|30931.9|30948.5|30928.5|21
1644328440000|2022-02-08 13:54:00|30951.5|30931.5|30950|30930|30951.8|30931.8|30948.7|30928.7|20
1644328450000|2022-02-08 13:54:10|30949.9|30929.9|30948.5|30928.5|30950.4|30930.4|30948.2|30928.2|20
1644328460000|2022-02-08 13:54:20|30948.9|30928.9|30949|30929|30949.6|30929.6|30948|30928|24
1644328470000|2022-02-08 13:54:30|30948.9|30928.9|30948.7|30928.7|30948.9|30928.9|30947.9|30927.9|22
1644328480000|2022-02-08 13:54:40|30948.9|30928.9|30944.4|30924.4|30948.9|30928.9|30944.4|30924.4|22
1644328490000|2022-02-08 13:54:50|30944|30924|30944|30924|30945.3|30925.3|30942.5|30922.5|30
1644328500000|2022-02-08 13:55:00|30944.1|30924.1|30944.9|30924.9|30946|30926|30944.1|30924.1|24
1644328510000|2022-02-08 13:55:10|30944.5|30924.5|30946.1|30926.1|30946.1|30926.1|30944.5|30924.5|19
1644328520000|2022-02-08 13:55:20|30946|30926|30944.8|30924.8|30946|30926|30943.9|30923.9|29
1644328530000|2022-02-08 13:55:30|30945.7|30925.7|30944.9|30924.9|30945.7|30925.7|30942.3|30922.3|26
1644328540000|2022-02-08 13:55:40|30944.8|30924.8|30945.3|30925.3|30946.8|30926.8|30944.6|30924.6|18
1644328550000|2022-02-08 13:55:50|30945.4|30925.4|30944.9|30924.9|30945.4|30925.4|30943.6|30923.6|17
1644328560000|2022-02-08 13:56:00|30943.9|30923.9|30945.9|30925.9|30946.1|30926.1|30943.4|30923.4|19
1644328570000|2022-02-08 13:56:10|30945.3|30925.3|30943.9|30923.9|30945.3|30925.3|30942.5|30922.5|28
1644328580000|2022-02-08 13:56:20|30944.4|30924.4|30944.9|30924.9|30944.9|30924.9|30943.8|30923.8|17
1644328590000|2022-02-08 13:56:30|30945.1|30925.1|30943.7|30923.7|30945.1|30925.1|30943.5|30923.5|24
1644328600000|2022-02-08 13:56:40|30944.5|30924.5|30946|30926|30946.3|30926.3|30944.1|30924.1|25
1644328610000|2022-02-08 13:56:50|30946.2|30926.2|30945.3|30925.3|30946.8|30926.8|30941|30921|18
1644328620000|2022-02-08 13:57:00|30944.4|30924.4|30946|30926|30946.2|30926.2|30944.4|30924.4|23
1644328630000|2022-02-08 13:57:10|30945.7|30925.7|30945.3|30925.3|30947.5|30927.5|30945.1|30925.1|20
1644328640000|2022-02-08 13:57:20|30945.5|30925.5|30944.1|30924.1|30946.6|30926.6|30943.9|30923.9|19
1644328650000|2022-02-08 13:57:30|30944.2|30924.2|30944|30924|30944.6|30924.6|30943.1|30923.1|20
1644328660000|2022-02-08 13:57:40|30943.9|30923.9|30944.5|30924.5|30945.4|30925.4|30943.9|30923.9|22
1644328670000|2022-02-08 13:57:50|30944.4|30924.4|30943.9|30923.9|30945.1|30925.1|30943.6|30923.6|16
1644328680000|2022-02-08 13:58:00|30943.7|30923.7|30944|30924|30945.9|30925.9|30943.3|30923.3|16
1644328690000|2022-02-08 13:58:10|30943.9|30923.9|30945.1|30925.1|30947.1|30927.1|30943.6|30923.6|22
1644328700000|2022-02-08 13:58:20|30944.9|30924.9|30944.8|30924.8|30946|30926|30943.6|30923.6|18
1644328710000|2022-02-08 13:58:30|30944.6|30924.6|30946.1|30926.1|30946.9|30926.9|30944.6|30924.6|23
1644328720000|2022-02-08 13:58:40|30946.2|30926.2|30946.7|30926.7|30949.1|30929.1|30946.1|30926.1|20
1644328730000|2022-02-08 13:58:50|30947.4|30927.4|30948|30928|30949.6|30929.6|30946.2|30926.2|25
1644328740000|2022-02-08 13:59:00|30948.4|30928.4|30951.7|30931.7|30951.9|30931.9|30947.5|30927.5|24
1644328750000|2022-02-08 13:59:10|30951|30931|30950.6|30930.6|30953.7|30933.7|30949.2|30929.2|31
1644328760000|2022-02-08 13:59:20|30949.1|30929.1|30948.2|30928.2|30950.1|30930.1|30944.7|30924.7|32
1644328770000|2022-02-08 13:59:30|30948.1|30928.1|30948.2|30928.2|30948.9|30928.9|30947.7|30927.7|19
1644328780000|2022-02-08 13:59:40|30948.1|30928.1|30948.3|30928.3|30949.1|30929.1|30948.1|30928.1|25
1644328790000|2022-02-08 13:59:50|30948.2|30928.2|30947.7|30927.7|30949.4|30929.4|30946.8|30926.8|25
1644328800000|2022-02-08 14:00:00|30948.2|30928.2|30947|30927|30948.4|30928.4|30946.7|30926.7|26
1644328810000|2022-02-08 14:00:10|30947.1|30927.1|30947.6|30927.6|30948|30928|30946.7|30926.7|25
1644328820000|2022-02-08 14:00:20|30947.2|30927.2|30946|30926|30947.6|30927.6|30945.4|30925.4|12
1644328830000|2022-02-08 14:00:30|30944.9|30924.9|30948|30928|30948.8|30928.8|30944.6|30924.6|22
1644328840000|2022-02-08 14:00:40|30948.5|30928.5|30948.6|30928.6|30948.6|30928.6|30947.4|30927.4|26
1644328850000|2022-02-08 14:00:50|30948.7|30928.7|30950.7|30930.7|30951.3|30931.3|30947.6|30927.6|21
1644328860000|2022-02-08 14:01:00|30951|30931|30950.9|30930.9|30952.4|30932.4|30950.8|30930.8|16
1644328870000|2022-02-08 14:01:10|30951.2|30931.2|30953.3|30933.3|30955.4|30935.4|30951.1|30931.1|25
1644328880000|2022-02-08 14:01:20|30952.5|30932.5|30953|30933|30953.7|30933.7|30951.7|30931.7|23
1644328890000|2022-02-08 14:01:30|30953.1|30933.1|30953.7|30933.7|30953.7|30933.7|30952.3|30932.3|16
1644328900000|2022-02-08 14:01:40|30952.6|30932.6|30952.9|30932.9|30954.2|30934.2|30952.6|30932.6|21
1644328910000|2022-02-08 14:01:50|30952.6|30932.6|30953.2|30933.2|30954.4|30934.4|30951.2|30931.2|28
1644328920000|2022-02-08 14:02:00|30953.7|30933.7|30947.2|30927.2|30954.2|30934.2|30947.2|30927.2|31
1644328930000|2022-02-08 14:02:10|30945.8|30925.8|30945|30925|30946.7|30926.7|30943.2|30923.2|27
1644328940000|2022-02-08 14:02:20|30944.8|30924.8|30947.7|30927.7|30948.1|30928.1|30944.7|30924.7|31
1644328950000|2022-02-08 14:02:30|30947.1|30927.1|30949.9|30929.9|30952.4|30932.4|30946.8|30926.8|34
1644328960000|2022-02-08 14:02:40|30950.1|30930.1|30948.4|30928.4|30950.7|30930.7|30947.5|30927.5|30
1644328970000|2022-02-08 14:02:50|30948.6|30928.6|30949.6|30929.6|30950.1|30930.1|30948.6|30928.6|21
1644328980000|2022-02-08 14:03:00|30949.2|30929.2|30948.1|30928.1|30949.6|30929.6|30947.4|30927.4|23
1644328990000|2022-02-08 14:03:10|30948|30928|30945|30925|30948|30928|30943.6|30923.6|27
1644329000000|2022-02-08 14:03:20|30945.5|30925.5|30944.3|30924.3|30945.5|30925.5|30944|30924|19
1644329010000|2022-02-08 14:03:30|30944.2|30924.2|30945.5|30925.5|30947.6|30927.6|30944.1|30924.1|23
1644329020000|2022-02-08 14:03:40|30945.9|30925.9|30944.2|30924.2|30945.9|30925.9|30943.1|30923.1|22
1644329030000|2022-02-08 14:03:50|30943.5|30923.5|30949|30929|30949|30929|30943.5|30923.5|28
1644329040000|2022-02-08 14:04:00|30949.3|30929.3|30950.5|30930.5|30950.9|30930.9|30948.9|30928.9|26
1644329050000|2022-02-08 14:04:10|30950.2|30930.2|30951.4|30931.4|30951.7|30931.7|30949.5|30929.5|23
1644329060000|2022-02-08 14:04:20|30950.8|30930.8|30953.1|30933.1|30953.1|30933.1|30950.8|30930.8|26
1644329070000|2022-02-08 14:04:30|30953.2|30933.2|30952.2|30932.2|30953.5|30933.5|30951.8|30931.8|23
1644329080000|2022-02-08 14:04:40|30953.4|30933.4|30954.3|30934.3|30955.7|30935.7|30953|30933|23
1644329090000|2022-02-08 14:04:50|30954.7|30934.7|30952.1|30932.1|30956.1|30936.1|30952.1|30932.1|26
1644329100000|2022-02-08 14:05:00|30951.3|30931.3|30950.2|30930.2|30953|30933|30950|30930|25
1644329110000|2022-02-08 14:05:10|30950.8|30930.8|30950.2|30930.2|30951|30931|30949.4|30929.4|15
1644329120000|2022-02-08 14:05:20|30950.4|30930.4|30948.8|30928.8|30950.4|30930.4|30948.3|30928.3|27
1644329130000|2022-02-08 14:05:30|30948.2|30928.2|30946.8|30926.8|30948.5|30928.5|30946.3|30926.3|25
1644329140000|2022-02-08 14:05:40|30947.1|30927.1|30945.6|30925.6|30947.2|30927.2|30944|30924|31
1644329150000|2022-02-08 14:05:50|30945.3|30925.3|30945.2|30925.2|30946.1|30926.1|30944.4|30924.4|24
1644329160000|2022-02-08 14:06:00|30945.3|30925.3|30944.4|30924.4|30945.5|30925.5|30944.1|30924.1|21
1644329170000|2022-02-08 14:06:10|30944.3|30924.3|30944.4|30924.4|30946.7|30926.7|30944.1|30924.1|28
1644329180000|2022-02-08 14:06:20|30944.5|30924.5|30945.2|30925.2|30948.6|30928.6|30943.5|30923.5|31
1644329190000|2022-02-08 14:06:30|30945.1|30925.1|30944.9|30924.9|30945.6|30925.6|30944.5|30924.5|28
1644329200000|2022-02-08 14:06:40|30945|30925|30944.2|30924.2|30945|30925|30943.6|30923.6|19
1644329210000|2022-02-08 14:06:50|30944|30924|30946|30926|30946|30926|30942.9|30922.9|18
1644329220000|2022-02-08 14:07:00|30945.3|30925.3|30946.1|30926.1|30946.7|30926.7|30945.3|30925.3|28
1644329230000|2022-02-08 14:07:10|30946|30926|30945.7|30925.7|30946.2|30926.2|30944.9|30924.9|20
1644329240000|2022-02-08 14:07:20|30945.4|30925.4|30946|30926|30946.7|30926.7|30945.4|30925.4|17
1644329250000|2022-02-08 14:07:30|30946.8|30926.8|30943.8|30923.8|30947.6|30927.6|30943.8|30923.8|24
1644329260000|2022-02-08 14:07:40|30944.1|30924.1|30943.5|30923.5|30945.2|30925.2|30943|30923|26
1644329270000|2022-02-08 14:07:50|30942.5|30922.5|30941.1|30921.1|30942.5|30922.5|30940.7|30920.7|26
1644329280000|2022-02-08 14:08:00|30940.7|30920.7|30939.9|30919.9|30940.9|30920.9|30939.3|30919.3|29
1644329290000|2022-02-08 14:08:10|30939.7|30919.7|30939.3|30919.3|30940.2|30920.2|30939.3|30919.3|18
1644329300000|2022-02-08 14:08:20|30939.1|30919.1|30939.5|30919.5|30939.7|30919.7|30937.1|30917.1|24
1644329310000|2022-02-08 14:08:30|30939.6|30919.6|30938.6|30918.6|30939.9|30919.9|30938.6|30918.6|26
1644329320000|2022-02-08 14:08:40|30938.7|30918.7|30936.4|30916.4|30938.8|30918.8|30935.8|30915.8|25
1644329330000|2022-02-08 14:08:50|30935.9|30915.9|30935.7|30915.7|30936.8|30916.8|30935.5|30915.5|24
1644329340000|2022-02-08 14:09:00|30935.9|30915.9|30935.5|30915.5|30935.9|30915.9|30933.2|30913.2|30
1644329350000|2022-02-08 14:09:10|30935|30915|30939.2|30919.2|30939.7|30919.7|30934.5|30914.5|32
1644329360000|2022-02-08 14:09:20|30939.4|30919.4|30942.2|30922.2|30942.7|30922.7|30939.2|30919.2|25
1644329370000|2022-02-08 14:09:30|30941.9|30921.9|30942.5|30922.5|30944|30924|30940.9|30920.9|28
1644329380000|2022-02-08 14:09:40|30942.2|30922.2|30942|30922|30942.8|30922.8|30941.3|30921.3|16
1644329390000|2022-02-08 14:09:50|30941.9|30921.9|30941.3|30921.3|30942.8|30922.8|30940.8|30920.8|25
1644329400000|2022-02-08 14:10:00|30941.8|30921.8|30943.2|30923.2|30943.6|30923.6|30941.4|30921.4|21
1644329410000|2022-02-08 14:10:10|30943.4|30923.4|30942.4|30922.4|30946.4|30926.4|30942.4|30922.4|21
1644329420000|2022-02-08 14:10:20|30944.5|30924.5|30943.4|30923.4|30944.7|30924.7|30943|30923|19
1644329430000|2022-02-08 14:10:30|30943.8|30923.8|30943.9|30923.9|30944.3|30924.3|30943.2|30923.2|16
1644329440000|2022-02-08 14:10:40|30944|30924|30942|30922|30944|30924|30942|30922|16
1644329450000|2022-02-08 14:10:50|30941.9|30921.9|30946.4|30926.4|30946.7|30926.7|30941.9|30921.9|23
1644329460000|2022-02-08 14:11:00|30946.7|30926.7|30946.6|30926.6|30949|30929|30944.9|30924.9|26
1644329470000|2022-02-08 14:11:10|30945.8|30925.8|30946.6|30926.6|30947.8|30927.8|30945.8|30925.8|23
1644329480000|2022-02-08 14:11:20|30946.7|30926.7|30944|30924|30946.7|30926.7|30943|30923|22
1644329490000|2022-02-08 14:11:30|30943.6|30923.6|30945|30925|30945.3|30925.3|30943.6|30923.6|18
1644329500000|2022-02-08 14:11:40|30945.2|30925.2|30946.1|30926.1|30946.4|30926.4|30945.2|30925.2|21
1644329510000|2022-02-08 14:11:50|30945.5|30925.5|30945.9|30925.9|30946.4|30926.4|30944.9|30924.9|21
1644329520000|2022-02-08 14:12:00|30945.7|30925.7|30941.7|30921.7|30946.4|30926.4|30941.7|30921.7|20
1644329530000|2022-02-08 14:12:10|30941.8|30921.8|30942.7|30922.7|30943.4|30923.4|30941.8|30921.8|24
1644329540000|2022-02-08 14:12:20|30942.8|30922.8|30941.3|30921.3|30943.4|30923.4|30939.1|30919.1|22
1644329550000|2022-02-08 14:12:30|30940.9|30920.9|30941.4|30921.4|30941.7|30921.7|30940.8|30920.8|26
1644329560000|2022-02-08 14:12:40|30941.3|30921.3|30941.3|30921.3|30941.6|30921.6|30941.2|30921.2|12
1644329570000|2022-02-08 14:12:50|30941.5|30921.5|30940.2|30920.2|30942.3|30922.3|30939.9|30919.9|22
1644329580000|2022-02-08 14:13:00|30939.7|30919.7|30938.9|30918.9|30940.6|30920.6|30938.5|30918.5|27
1644329590000|2022-02-08 14:13:10|30939.9|30919.9|30937.5|30917.5|30939.9|30919.9|30935|30915|26
1644329600000|2022-02-08 14:13:20|30937.2|30917.2|30937.5|30917.5|30937.5|30917.5|30936.7|30916.7|19
1644329610000|2022-02-08 14:13:30|30937.3|30917.3|30936.3|30916.3|30937.6|30917.6|30935.8|30915.8|20
1644329620000|2022-02-08 14:13:40|30936.2|30916.2|30936.6|30916.6|30937.4|30917.4|30935|30915|15
1644329630000|2022-02-08 14:13:50|30936.3|30916.3|30935.5|30915.5|30936.4|30916.4|30935.3|30915.3|18
1644329640000|2022-02-08 14:14:00|30935.7|30915.7|30936|30916|30937|30917|30934.4|30914.4|25
1644329650000|2022-02-08 14:14:10|30936.6|30916.6|30935.6|30915.6|30936.6|30916.6|30934.2|30914.2|27
1644329660000|2022-02-08 14:14:20|30935.8|30915.8|30933.2|30913.2|30935.8|30915.8|30932.7|30912.7|19
1644329670000|2022-02-08 14:14:30|30934.2|30914.2|30934|30914|30934.3|30914.3|30932.6|30912.6|25
1644329680000|2022-02-08 14:14:40|30933.9|30913.9|30933.4|30913.4|30933.9|30913.9|30932|30912|13
1644329690000|2022-02-08 14:14:50|30933.3|30913.3|30931.2|30911.2|30933.5|30913.5|30930.6|30910.6|20
1644329700000|2022-02-08 14:15:00|30930.5|30910.5|30930.1|30910.1|30932.5|30912.5|30930|30910|27
1644329710000|2022-02-08 14:15:10|30930.6|30910.6|30930.2|30910.2|30931.8|30911.8|30929.9|30909.9|25
1644329720000|2022-02-08 14:15:20|30930.3|30910.3|30930.8|30910.8|30932.3|30912.3|30929.5|30909.5|19
1644329730000|2022-02-08 14:15:30|30930.7|30910.7|30930.4|30910.4|30931.5|30911.5|30929.9|30909.9|24
1644329740000|2022-02-08 14:15:40|30930|30910|30928.9|30908.9|30930.6|30910.6|30928.8|30908.8|18
1644329750000|2022-02-08 14:15:50|30928.8|30908.8|30928|30908|30929.9|30909.9|30927.3|30907.3|25
1644329760000|2022-02-08 14:16:00|30927.7|30907.7|30927.2|30907.2|30929.2|30909.2|30927.2|30907.2|20
1644329770000|2022-02-08 14:16:10|30927.7|30907.7|30927.4|30907.4|30928.3|30908.3|30926.9|30906.9|19
1644329780000|2022-02-08 14:16:20|30927.6|30907.6|30922.7|30902.7|30927.6|30907.6|30922.7|30902.7|21
1644329790000|2022-02-08 14:16:30|30920.7|30900.7|30922.4|30902.4|30922.6|30902.6|30919.6|30899.6|26
1644329800000|2022-02-08 14:16:40|30922.5|30902.5|30918.6|30898.6|30922.5|30902.5|30917.9|30897.9|27
1644329810000|2022-02-08 14:16:50|30919.5|30899.5|30922.1|30902.1|30922.3|30902.3|30918.3|30898.3|32
1644329820000|2022-02-08 14:17:00|30921.7|30901.7|30923|30903|30923.3|30903.3|30921.5|30901.5|23
1644329830000|2022-02-08 14:17:10|30923.3|30903.3|30924.5|30904.5|30925.6|30905.6|30922.5|30902.5|18
1644329840000|2022-02-08 14:17:20|30924.2|30904.2|30919.4|30899.4|30924.2|30904.2|30919.3|30899.3|21
1644329850000|2022-02-08 14:17:30|30919.6|30899.6|30920.2|30900.2|30921.1|30901.1|30919|30899|22
1644329860000|2022-02-08 14:17:40|30918.4|30898.4|30916.8|30896.8|30919.2|30899.2|30916.8|30896.8|29
1644329870000|2022-02-08 14:17:50|30916.6|30896.6|30916.8|30896.8|30918.7|30898.7|30916.6|30896.6|24
1644329880000|2022-02-08 14:18:00|30916.6|30896.6|30915.6|30895.6|30916.6|30896.6|30913.4|30893.4|23
1644329890000|2022-02-08 14:18:10|30915.5|30895.5|30913.8|30893.8|30915.9|30895.9|30913|30893|22
1644329900000|2022-02-08 14:18:20|30913.6|30893.6|30916.9|30896.9|30917|30897|30913.6|30893.6|26
1644329910000|2022-02-08 14:18:30|30916.8|30896.8|30918.4|30898.4|30919.4|30899.4|30916.3|30896.3|24
1644329920000|2022-02-08 14:18:40|30918.6|30898.6|30919.8|30899.8|30919.8|30899.8|30918|30898|28
1644329930000|2022-02-08 14:18:50|30920|30900|30917|30897|30920|30900|30917|30897|16
1644329940000|2022-02-08 14:19:00|30917.3|30897.3|30917.4|30897.4|30918.1|30898.1|30916.2|30896.2|27
1644329950000|2022-02-08 14:19:10|30917.2|30897.2|30917.6|30897.6|30919.2|30899.2|30917.2|30897.2|18
1644329960000|2022-02-08 14:19:20|30917.5|30897.5|30917.7|30897.7|30918.5|30898.5|30917.4|30897.4|10
1644329970000|2022-02-08 14:19:30|30918.2|30898.2|30917.9|30897.9|30918.4|30898.4|30917.7|30897.7|12
1644329980000|2022-02-08 14:19:40|30918|30898|30918.8|30898.8|30919.5|30899.5|30917.4|30897.4|10
1644329990000|2022-02-08 14:19:50|30915.4|30895.4|30916|30896|30917.7|30897.7|30914.1|30894.1|17
1644330000000|2022-02-08 14:20:00|30915.7|30895.7|30915.9|30895.9|30916.2|30896.2|30914.7|30894.7|29
1644330010000|2022-02-08 14:20:10|30915.7|30895.7|30915.7|30895.7|30916.6|30896.6|30915.5|30895.5|15
1644330020000|2022-02-08 14:20:20|30915.8|30895.8|30916.5|30896.5|30916.8|30896.8|30915.8|30895.8|14
1644330030000|2022-02-08 14:20:30|30916.7|30896.7|30914.6|30894.6|30917.1|30897.1|30913|30893|20
1644330040000|2022-02-08 14:20:40|30915.5|30895.5|30911.1|30891.1|30915.5|30895.5|30910.8|30890.8|29
1644330050000|2022-02-08 14:20:50|30911.4|30891.4|30912.6|30892.6|30912.8|30892.8|30911.3|30891.3|20
1644330060000|2022-02-08 14:21:00|30912.2|30892.2|30911.3|30891.3|30912.4|30892.4|30911.1|30891.1|22
1644330070000|2022-02-08 14:21:10|30911.5|30891.5|30912.9|30892.9|30912.9|30892.9|30911.2|30891.2|14
1644330080000|2022-02-08 14:21:20|30912.8|30892.8|30912.9|30892.9|30914.9|30894.9|30912.4|30892.4|21
1644330090000|2022-02-08 14:21:30|30914.2|30894.2|30913.4|30893.4|30914.3|30894.3|30913.4|30893.4|19
1644330100000|2022-02-08 14:21:40|30913.3|30893.3|30914.5|30894.5|30914.5|30894.5|30913.3|30893.3|17
1644330110000|2022-02-08 14:21:50|30914.6|30894.6|30916|30896|30916|30896|30914.6|30894.6|21
1644330120000|2022-02-08 14:22:00|30916.1|30896.1|30911.9|30891.9|30916.6|30896.6|30911.2|30891.2|26
1644330130000|2022-02-08 14:22:10|30912.7|30892.7|30912.9|30892.9|30917.6|30897.6|30912.1|30892.1|27
1644330140000|2022-02-08 14:22:20|30913.1|30893.1|30911.7|30891.7|30914.2|30894.2|30911.5|30891.5|25
1644330150000|2022-02-08 14:22:30|30911.8|30891.8|30911.6|30891.6|30911.8|30891.8|30909.4|30889.4|23
1644330160000|2022-02-08 14:22:40|30911.5|30891.5|30912.1|30892.1|30912.4|30892.4|30911.4|30891.4|19
1644330170000|2022-02-08 14:22:50|30911.9|30891.9|30907.1|30887.1|30911.9|30891.9|30906.5|30886.5|26
1644330180000|2022-02-08 14:23:00|30906.7|30886.7|30907|30887|30907.2|30887.2|30906.5|30886.5|25
1644330190000|2022-02-08 14:23:10|30906.7|30886.7|30906.9|30886.9|30908.2|30888.2|30906.7|30886.7|29
1644330200000|2022-02-08 14:23:20|30906.8|30886.8|30906.7|30886.7|30908|30888|30906.4|30886.4|16
1644330210000|2022-02-08 14:23:30|30907|30887|30908.4|30888.4|30908.8|30888.8|30905.9|30885.9|29
1644330220000|2022-02-08 14:23:40|30908.2|30888.2|30906.6|30886.6|30908.8|30888.8|30906.6|30886.6|28
1644330230000|2022-02-08 14:23:50|30906.8|30886.8|30907.5|30887.5|30907.6|30887.6|30906.4|30886.4|28
1644330240000|2022-02-08 14:24:00|30907.3|30887.3|30908.6|30888.6|30909.3|30889.3|30906.8|30886.8|26
1644330250000|2022-02-08 14:24:10|30909|30889|30909.9|30889.9|30911.2|30891.2|30908.5|30888.5|23
1644330260000|2022-02-08 14:24:20|30909.4|30889.4|30910.7|30890.7|30911.2|30891.2|30909.2|30889.2|26
1644330270000|2022-02-08 14:24:30|30910.5|30890.5|30911.3|30891.3|30913.1|30893.1|30910.4|30890.4|26
1644330280000|2022-02-08 14:24:40|30911.1|30891.1|30913|30893|30913|30893|30911.1|30891.1|25
1644330290000|2022-02-08 14:24:50|30912.8|30892.8|30912.6|30892.6|30913.1|30893.1|30911.9|30891.9|19
1644330300000|2022-02-08 14:25:00|30912.8|30892.8|30920.5|30900.5|30922.2|30902.2|30912.8|30892.8|27
1644330310000|2022-02-08 14:25:10|30921.8|30901.8|30919.3|30899.3|30922.5|30902.5|30918.6|30898.6|29
1644330320000|2022-02-08 14:25:20|30920.3|30900.3|30924.3|30904.3|30924.3|30904.3|30919.5|30899.5|30
1644330330000|2022-02-08 14:25:30|30924|30904|30922|30902|30924|30904|30921.5|30901.5|27
1644330340000|2022-02-08 14:25:40|30922.1|30902.1|30922.7|30902.7|30923|30903|30922.1|30902.1|17
1644330350000|2022-02-08 14:25:50|30922.8|30902.8|30922.3|30902.3|30923.8|30903.8|30921.8|30901.8|15
1644330360000|2022-02-08 14:26:00|30922.5|30902.5|30922.7|30902.7|30923.2|30903.2|30921.6|30901.6|22
1644330370000|2022-02-08 14:26:10|30922.8|30902.8|30923.6|30903.6|30924|30904|30922.4|30902.4|28
1644330380000|2022-02-08 14:26:20|30923.2|30903.2|30923.7|30903.7|30924.2|30904.2|30922.3|30902.3|17
1644330390000|2022-02-08 14:26:30|30923.9|30903.9|30926.1|30906.1|30926.7|30906.7|30923|30903|26
1644330400000|2022-02-08 14:26:40|30925.2|30905.2|30927|30907|30927.7|30907.7|30925.2|30905.2|19
1644330410000|2022-02-08 14:26:50|30927.2|30907.2|30925|30905|30927.2|30907.2|30924.6|30904.6|26
1644330420000|2022-02-08 14:27:00|30924.9|30904.9|30925.3|30905.3|30925.6|30905.6|30923.9|30903.9|24
1644330430000|2022-02-08 14:27:10|30925.4|30905.4|30926.5|30906.5|30926.6|30906.6|30925.4|30905.4|14
1644330440000|2022-02-08 14:27:20|30926|30906|30926.2|30906.2|30926.2|30906.2|30925.1|30905.1|19
1644330450000|2022-02-08 14:27:30|30926.7|30906.7|30925.7|30905.7|30927.2|30907.2|30925.7|30905.7|23
1644330460000|2022-02-08 14:27:40|30925.6|30905.6|30926.8|30906.8|30926.8|30906.8|30925.5|30905.5|22
1644330470000|2022-02-08 14:27:50|30927.1|30907.1|30927.2|30907.2|30927.3|30907.3|30926.5|30906.5|16
1644330480000|2022-02-08 14:28:00|30927|30907|30930|30910|30930|30910|30925.8|30905.8|24
1644330490000|2022-02-08 14:28:10|30929.7|30909.7|30931.2|30911.2|30932.1|30912.1|30929.7|30909.7|23
1644330500000|2022-02-08 14:28:20|30929.9|30909.9|30932.3|30912.3|30932.4|30912.4|30929.9|30909.9|20
1644330510000|2022-02-08 14:28:30|30932.2|30912.2|30932|30912|30932.2|30912.2|30931.3|30911.3|12
1644330520000|2022-02-08 14:28:40|30931.8|30911.8|30932.5|30912.5|30933|30913|30931.8|30911.8|14
1644330530000|2022-02-08 14:28:50|30932.7|30912.7|30933.1|30913.1|30933.4|30913.4|30930.9|30910.9|17
1644330540000|2022-02-08 14:29:00|30931.3|30911.3|30930.7|30910.7|30932.2|30912.2|30930.2|30910.2|19
1644330550000|2022-02-08 14:29:10|30931.7|30911.7|30932.6|30912.6|30933.2|30913.2|30931.7|30911.7|15
1644330560000|2022-02-08 14:29:20|30932.5|30912.5|30933|30913|30933.5|30913.5|30932.5|30912.5|16
1644330570000|2022-02-08 14:29:30|30932.7|30912.7|30935.3|30915.3|30935.3|30915.3|30932.7|30912.7|18
1644330580000|2022-02-08 14:29:40|30936.3|30916.3|30935.6|30915.6|30937|30917|30934.8|30914.8|24
1644330590000|2022-02-08 14:29:50|30935.1|30915.1|30936.1|30916.1|30936.9|30916.9|30934.6|30914.6|19
1644330600000|2022-02-08 14:30:00|30936.2|30916.2|30933.1|30913.1|30938.3|30918.3|30932.2|30912.2|32
1644330610000|2022-02-08 14:30:10|30933.2|30913.2|30927.8|30907.8|30933.2|30913.2|30927.8|30907.8|28
1644330620000|2022-02-08 14:30:20|30928|30908|30927.8|30907.8|30929.3|30909.3|30927.7|30907.7|20
1644330630000|2022-02-08 14:30:30|30927.9|30907.9|30928.2|30908.2|30928.5|30908.5|30925.9|30905.9|27
1644330640000|2022-02-08 14:30:40|30928.6|30908.6|30928.9|30908.9|30929.7|30909.7|30926.1|30906.1|33
1644330650000|2022-02-08 14:30:50|30928|30908|30926|30906|30928.9|30908.9|30925.8|30905.8|32
1644330660000|2022-02-08 14:31:00|30926.7|30906.7|30921.6|30901.6|30927.2|30907.2|30921.2|30901.2|30
1644330670000|2022-02-08 14:31:10|30922.4|30902.4|30925.6|30905.6|30926.1|30906.1|30922.4|30902.4|31
1644330680000|2022-02-08 14:31:20|30925.5|30905.5|30925.8|30905.8|30926.1|30906.1|30924.9|30904.9|23
1644330690000|2022-02-08 14:31:30|30926.2|30906.2|30925.4|30905.4|30929.8|30909.8|30925.1|30905.1|26
1644330700000|2022-02-08 14:31:40|30925|30905|30931.2|30911.2|30932.3|30912.3|30924|30904|28
1644330710000|2022-02-08 14:31:50|30931.8|30911.8|30931.7|30911.7|30932.3|30912.3|30930.8|30910.8|22
1644330720000|2022-02-08 14:32:00|30931.6|30911.6|30931.7|30911.7|30931.7|30911.7|30930.9|30910.9|22
1644330730000|2022-02-08 14:32:10|30932.1|30912.1|30929.2|30909.2|30932.3|30912.3|30928.9|30908.9|23
1644330740000|2022-02-08 14:32:20|30930.4|30910.4|30927.6|30907.6|30930.7|30910.7|30926.6|30906.6|29
1644330750000|2022-02-08 14:32:30|30928|30908|30929.3|30909.3|30929.3|30909.3|30927.2|30907.2|27
1644330760000|2022-02-08 14:32:40|30929.5|30909.5|30931.8|30911.8|30933.1|30913.1|30929.3|30909.3|21
1644330770000|2022-02-08 14:32:50|30931.6|30911.6|30931.4|30911.4|30933.4|30913.4|30930.8|30910.8|27
1644330780000|2022-02-08 14:33:00|30930.7|30910.7|30928.7|30908.7|30930.7|30910.7|30928.5|30908.5|27
1644330790000|2022-02-08 14:33:10|30928.8|30908.8|30926.4|30906.4|30928.8|30908.8|30926.3|30906.3|23
1644330800000|2022-02-08 14:33:20|30926.7|30906.7|30925.5|30905.5|30927.1|30907.1|30924.1|30904.1|17
1644330810000|2022-02-08 14:33:30|30925.3|30905.3|30921.3|30901.3|30925.3|30905.3|30920.9|30900.9|27
1644330820000|2022-02-08 14:33:40|30921.2|30901.2|30923|30903|30923|30903|30920.9|30900.9|23
1644330830000|2022-02-08 14:33:50|30923.3|30903.3|30925.9|30905.9|30926|30906|30922.4|30902.4|25
1644330840000|2022-02-08 14:34:00|30925.7|30905.7|30926|30906|30927.8|30907.8|30924.6|30904.6|24
1644330850000|2022-02-08 14:34:10|30926.1|30906.1|30925|30905|30926.7|30906.7|30924.8|30904.8|22
1644330860000|2022-02-08 14:34:20|30925.1|30905.1|30927.1|30907.1|30928.3|30908.3|30925.1|30905.1|27
1644330870000|2022-02-08 14:34:30|30927.7|30907.7|30929.3|30909.3|30929.8|30909.8|30927.5|30907.5|31
1644330880000|2022-02-08 14:34:40|30929.4|30909.4|30929.4|30909.4|30930.5|30910.5|30929.1|30909.1|24
1644330890000|2022-02-08 14:34:50|30929.7|30909.7|30929.4|30909.4|30929.9|30909.9|30928.9|30908.9|21
1644330900000|2022-02-08 14:35:00|30929.1|30909.1|30930.1|30910.1|30933.2|30913.2|30929.1|30909.1|27
1644330910000|2022-02-08 14:35:10|30930.8|30910.8|30930.8|30910.8|30931.2|30911.2|30929.3|30909.3|21
1644330920000|2022-02-08 14:35:20|30930.6|30910.6|30930|30910|30931.5|30911.5|30929.9|30909.9|18
1644330930000|2022-02-08 14:35:30|30930.4|30910.4|30931|30911|30932.3|30912.3|30930.1|30910.1|19
1644330940000|2022-02-08 14:35:40|30930.6|30910.6|30930|30910|30931.5|30911.5|30926.6|30906.6|29
1644330950000|2022-02-08 14:35:50|30929.9|30909.9|30930.1|30910.1|30930.8|30910.8|30929.1|30909.1|22
1644330960000|2022-02-08 14:36:00|30929.8|30909.8|30929.6|30909.6|30932.6|30912.6|30928.9|30908.9|24
1644330970000|2022-02-08 14:36:10|30928.8|30908.8|30935.3|30915.3|30939.8|30919.8|30928.2|30908.2|33
1644330980000|2022-02-08 14:36:20|30935|30915|30933.2|30913.2|30935.8|30915.8|30931.3|30911.3|30
1644330990000|2022-02-08 14:36:30|30933.4|30913.4|30935.3|30915.3|30935.3|30915.3|30932.9|30912.9|24
1644331000000|2022-02-08 14:36:40|30934.9|30914.9|30936.3|30916.3|30936.8|30916.8|30934.5|30914.5|26
1644331010000|2022-02-08 14:36:50|30935.9|30915.9|30935.3|30915.3|30935.9|30915.9|30934.6|30914.6|25
1644331020000|2022-02-08 14:37:00|30935.2|30915.2|30938.1|30918.1|30938.1|30918.1|30935|30915|26
1644331030000|2022-02-08 14:37:10|30938.4|30918.4|30939.8|30919.8|30941.8|30921.8|30938.1|30918.1|25
1644331040000|2022-02-08 14:37:20|30939.9|30919.9|30940.7|30920.7|30940.9|30920.9|30939.2|30919.2|21
1644331050000|2022-02-08 14:37:30|30940.6|30920.6|30943|30923|30944.2|30924.2|30940.4|30920.4|25
1644331060000|2022-02-08 14:37:40|30942.3|30922.3|30943|30923|30944.6|30924.6|30941.4|30921.4|29
1644331070000|2022-02-08 14:37:50|30943.6|30923.6|30946.1|30926.1|30948|30928|30943.6|30923.6|25
1644331080000|2022-02-08 14:38:00|30946.3|30926.3|30946.3|30926.3|30947|30927|30945.7|30925.7|26
1644331090000|2022-02-08 14:38:10|30946|30926|30948.5|30928.5|30948.6|30928.6|30946|30926|16
1644331100000|2022-02-08 14:38:20|30948.1|30928.1|30949.6|30929.6|30949.7|30929.7|30948.1|30928.1|16
1644331110000|2022-02-08 14:38:30|30949.7|30929.7|30951.5|30931.5|30951.7|30931.7|30949.7|30929.7|19
1644331120000|2022-02-08 14:38:40|30948.6|30928.6|30949.5|30929.5|30950|30930|30948.4|30928.4|21
1644331130000|2022-02-08 14:38:50|30949.6|30929.6|30948.6|30928.6|30951.7|30931.7|30946.9|30926.9|24
1644331140000|2022-02-08 14:39:00|30948|30928|30947.2|30927.2|30948|30928|30945.7|30925.7|23
1644331150000|2022-02-08 14:39:10|30946.7|30926.7|30946.9|30926.9|30947.3|30927.3|30946|30926|29
1644331160000|2022-02-08 14:39:20|30947.3|30927.3|30946.9|30926.9|30947.5|30927.5|30945.2|30925.2|25
1644331170000|2022-02-08 14:39:30|30946.5|30926.5|30948.1|30928.1|30948.5|30928.5|30946.5|30926.5|22
1644331180000|2022-02-08 14:39:40|30947.7|30927.7|30948|30928|30948.7|30928.7|30947.1|30927.1|20
1644331190000|2022-02-08 14:39:50|30948.1|30928.1|30949.7|30929.7|30949.7|30929.7|30946.8|30926.8|16
1644331200000|2022-02-08 14:40:00|30949.6|30929.6|30948.2|30928.2|30949.9|30929.9|30946.9|30926.9|32
1644331210000|2022-02-08 14:40:10|30947.9|30927.9|30945.6|30925.6|30948.4|30928.4|30944|30924|27
1644331220000|2022-02-08 14:40:20|30945.1|30925.1|30947|30927|30948.5|30928.5|30945.1|30925.1|28
1644331230000|2022-02-08 14:40:30|30947.6|30927.6|30948|30928|30948.7|30928.7|30946.7|30926.7|22
1644331240000|2022-02-08 14:40:40|30948.4|30928.4|30947.9|30927.9|30948.4|30928.4|30947|30927|18
1644331250000|2022-02-08 14:40:50|30947.8|30927.8|30948.9|30928.9|30949.4|30929.4|30947.7|30927.7|16
1644331260000|2022-02-08 14:41:00|30949|30929|30947.6|30927.6|30949.1|30929.1|30947.6|30927.6|26
1644331270000|2022-02-08 14:41:10|30947.7|30927.7|30943.9|30923.9|30948.3|30928.3|30942.7|30922.7|23
1644331280000|2022-02-08 14:41:20|30944|30924|30943.8|30923.8|30944.2|30924.2|30942.8|30922.8|18
1644331290000|2022-02-08 14:41:30|30943.9|30923.9|30931|30911|30944.4|30924.4|30930.8|30910.8|18
1644331300000|2022-02-08 14:41:40|30932.8|30912.8|30930.9|30910.9|30934.1|30914.1|30929.5|30909.5|32
1644331310000|2022-02-08 14:41:50|30933.8|30913.8|30936.9|30916.9|30938.1|30918.1|30933.8|30913.8|27
1644331320000|2022-02-08 14:42:00|30936.7|30916.7|30936.3|30916.3|30939.5|30919.5|30935.4|30915.4|32
1644331330000|2022-02-08 14:42:10|30936.4|30916.4|30935.3|30915.3|30936.6|30916.6|30935.1|30915.1|22
1644331340000|2022-02-08 14:42:20|30935.2|30915.2|30935.4|30915.4|30936|30916|30934.6|30914.6|23
1644331350000|2022-02-08 14:42:30|30935.5|30915.5|30937|30917|30937|30917|30934.6|30914.6|24
1644331360000|2022-02-08 14:42:40|30936.3|30916.3|30935.7|30915.7|30939.4|30919.4|30934.3|30914.3|23
1644331370000|2022-02-08 14:42:50|30935.8|30915.8|30933.9|30913.9|30935.8|30915.8|30933.5|30913.5|24
1644331380000|2022-02-08 14:43:00|30934.8|30914.8|30928.6|30908.6|30934.8|30914.8|30927.8|30907.8|27
1644331390000|2022-02-08 14:43:10|30927.8|30907.8|30928.7|30908.7|30929.5|30909.5|30926.5|30906.5|27
1644331400000|2022-02-08 14:43:20|30928.9|30908.9|30926.6|30906.6|30929.8|30909.8|30926.5|30906.5|29
1644331410000|2022-02-08 14:43:30|30927.1|30907.1|30926.4|30906.4|30927.1|30907.1|30925.4|30905.4|25
1644331420000|2022-02-08 14:43:40|30925.2|30905.2|30928.8|30908.8|30929.7|30909.7|30925.2|30905.2|21
1644331430000|2022-02-08 14:43:50|30929|30909|30929|30909|30929.3|30909.3|30927.6|30907.6|17
1644331440000|2022-02-08 14:44:00|30928.9|30908.9|30926|30906|30929.1|30909.1|30923.1|30903.1|20
1644331450000|2022-02-08 14:44:10|30925.7|30905.7|30928.2|30908.2|30928.2|30908.2|30924.6|30904.6|21
1644331460000|2022-02-08 14:44:20|30928.6|30908.6|30927.9|30907.9|30928.6|30908.6|30927.3|30907.3|20
1644331470000|2022-02-08 14:44:30|30927.5|30907.5|30931.6|30911.6|30932.1|30912.1|30926.6|30906.6|21
1644331480000|2022-02-08 14:44:40|30930.1|30910.1|30934.2|30914.2|30935.3|30915.3|30930.1|30910.1|29
1644331490000|2022-02-08 14:44:50|30934|30914|30934.4|30914.4|30935.1|30915.1|30930.5|30910.5|24
1644331500000|2022-02-08 14:45:00|30935|30915|30931.7|30911.7|30935.1|30915.1|30930.8|30910.8|30
1644331510000|2022-02-08 14:45:10|30932.2|30912.2|30931.5|30911.5|30932.8|30912.8|30930.8|30910.8|25
1644331520000|2022-02-08 14:45:20|30931|30911|30927.9|30907.9|30931|30911|30925.8|30905.8|23
1644331530000|2022-02-08 14:45:30|30928|30908|30920.5|30900.5|30928.3|30908.3|30919.3|30899.3|32
1644331540000|2022-02-08 14:45:40|30920.3|30900.3|30922.1|30902.1|30922.1|30902.1|30920|30900|23
1644331550000|2022-02-08 14:45:50|30921.7|30901.7|30921.9|30901.9|30922.2|30902.2|30921.5|30901.5|14
1644331560000|2022-02-08 14:46:00|30922.3|30902.3|30923.9|30903.9|30925.2|30905.2|30920.7|30900.7|27
1644331570000|2022-02-08 14:46:10|30924.1|30904.1|30925.6|30905.6|30925.6|30905.6|30923.7|30903.7|14
1644331580000|2022-02-08 14:46:20|30925.3|30905.3|30925.5|30905.5|30926.7|30906.7|30925.3|30905.3|26
1644331590000|2022-02-08 14:46:30|30925.8|30905.8|30927.3|30907.3|30927.3|30907.3|30924.8|30904.8|19
1644331600000|2022-02-08 14:46:40|30927.4|30907.4|30927.8|30907.8|30929.1|30909.1|30926.8|30906.8|24
1644331610000|2022-02-08 14:46:50|30927.4|30907.4|30928|30908|30928.8|30908.8|30926.4|30906.4|24
1644331620000|2022-02-08 14:47:00|30928.6|30908.6|30927.2|30907.2|30928.9|30908.9|30926.5|30906.5|19
1644331630000|2022-02-08 14:47:10|30926.4|30906.4|30926.7|30906.7|30927.7|30907.7|30926.4|30906.4|15
1644331640000|2022-02-08 14:47:20|30926.6|30906.6|30925.6|30905.6|30926.7|30906.7|30925.6|30905.6|13
1644331650000|2022-02-08 14:47:30|30925.7|30905.7|30928.3|30908.3|30928.9|30908.9|30925.5|30905.5|23
1644331660000|2022-02-08 14:47:40|30928.2|30908.2|30930.2|30910.2|30930.6|30910.6|30927.6|30907.6|14
1644331670000|2022-02-08 14:47:50|30929.5|30909.5|30933.8|30913.8|30934.3|30914.3|30929.4|30909.4|20
1644331680000|2022-02-08 14:48:00|30932.1|30912.1|30936|30916|30937.1|30917.1|30930.2|30910.2|28
1644331690000|2022-02-08 14:48:10|30936.2|30916.2|30944.8|30924.8|30944.8|30924.8|30936.2|30916.2|32
1644331700000|2022-02-08 14:48:20|30950.4|30930.4|30952|30932|30953.9|30933.9|30945.2|30925.2|32
1644331710000|2022-02-08 14:48:30|30951.9|30931.9|30976.1|30956.1|30978.7|30958.7|30948.2|30928.2|31
1644331720000|2022-02-08 14:48:40|30975.5|30955.5|30975.2|30955.2|30978.6|30958.6|30973|30953|27
1644331730000|2022-02-08 14:48:50|30975.1|30955.1|30981.8|30961.8|30984.4|30964.4|30970.2|30950.2|34
1644331740000|2022-02-08 14:49:00|30982.1|30962.1|30978.7|30958.7|30987.9|30967.9|30977.2|30957.2|38
1644331750000|2022-02-08 14:49:10|30974.1|30954.1|30971.3|30951.3|30985.1|30957.2|30970.4|30935.1|32
1644331760000|2022-02-08 14:49:20|30971.6|30951.6|30965.4|30945.4|30971.7|30951.7|30965.3|30945.3|33
1644331770000|2022-02-08 14:49:30|30965.5|30945.5|30969.1|30949.1|30973.4|30953.4|30965.5|30945.5|34
1644331780000|2022-02-08 14:49:40|30968.9|30948.9|30972.4|30952.4|30973|30953|30968.9|30948.9|20
1644331790000|2022-02-08 14:49:50|30972.2|30952.2|30971.8|30951.8|30973.4|30953.4|30971.3|30951.3|30
1644331800000|2022-02-08 14:50:00|30979.2|30959.2|30977.4|30957.4|30980.8|30960.8|30976.6|30956.6|34
1644331810000|2022-02-08 14:50:10|30977|30957|30982.9|30962.9|30983|30963|30977|30957|28
1644331820000|2022-02-08 14:50:20|30983.2|30963.2|30988.9|30968.9|30989.4|30969.4|30983.2|30963.2|32
1644331830000|2022-02-08 14:50:30|30988.8|30968.8|30989.8|30969.8|30990.6|30970.6|30987.9|30967.9|23
1644331840000|2022-02-08 14:50:40|30992.4|30972.4|31017.7|30997.7|31019.9|30999.9|30990.2|30970.2|34
1644331850000|2022-02-08 14:50:50|31017|30997|31016.6|30996.6|31018.4|30998.4|31015.9|30995.9|30
1644331860000|2022-02-08 14:51:00|31021.3|31001.3|31019.9|30999.9|31022.4|31002.4|31018.1|30998.1|33
1644331870000|2022-02-08 14:51:10|31020.3|31000.3|31039.8|31019.8|31039.8|31019.8|31019.8|30999.8|33
1644331880000|2022-02-08 14:51:20|31040.5|31020.5|31040.5|31020.5|31041.4|31021.4|31034.6|31014.6|38
1644331890000|2022-02-08 14:51:30|31035|31015|31031.9|31011.9|31049.9|31019.6|31026.3|30999.9|33
1644331900000|2022-02-08 14:51:40|31031.8|31011.8|31035.4|31015.4|31036.7|31016.7|31031.1|31011.1|31
1644331910000|2022-02-08 14:51:50|31035.6|31015.6|31035.5|31015.5|31036.2|31016.2|31034.7|31014.7|22
1644331920000|2022-02-08 14:52:00|31034.7|31014.7|31035.1|31015.1|31035.9|31015.9|31034.4|31014.4|24
1644331930000|2022-02-08 14:52:10|31035.2|31015.2|31029.1|31009.1|31035.9|31015.9|31028.7|31008.7|30
1644331940000|2022-02-08 14:52:20|31029.5|31009.5|31031.7|31011.7|31032.7|31012.7|31028.6|31008.6|36
1644331950000|2022-02-08 14:52:30|31032.5|31012.5|31033.3|31013.3|31034.3|31014.3|31029.9|31009.9|30
1644331960000|2022-02-08 14:52:40|31033.5|31013.5|31025.1|31005.1|31033.5|31013.5|31025.1|31005.1|29
1644331970000|2022-02-08 14:52:50|31027|31007|31027.7|31007.7|31029.6|31009.6|31025.5|31005.5|24
1644331980000|2022-02-08 14:53:00|31027.6|31007.6|31024.7|31004.7|31032.1|31012.1|31023.5|31003.5|33
1644331990000|2022-02-08 14:53:10|31025|31005|31026.3|31006.3|31027.8|31007.8|31024.2|31004.2|32
1644332000000|2022-02-08 14:53:20|31026.6|31006.6|31036.7|31016.7|31036.7|31016.7|31024.5|31004.5|32
1644332010000|2022-02-08 14:53:30|31035|31015|31039.6|31019.6|31039.6|31019.6|31035|31015|36
1644332020000|2022-02-08 14:53:40|31038.2|31018.2|31041.6|31021.6|31043.4|31023.4|31032.4|31012.4|34
1644332030000|2022-02-08 14:53:50|31041.7|31021.7|31043.7|31023.7|31043.7|31023.7|31038.1|31018.1|30
1644332040000|2022-02-08 14:54:00|31047.4|31027.4|31048.7|31028.7|31049.5|31029.5|31043.4|31023.4|31
1644332050000|2022-02-08 14:54:10|31045.9|31025.9|31037.4|31017.4|31045.9|31025.9|31034.7|31014.7|34
1644332060000|2022-02-08 14:54:20|31037|31017|31034.1|31014.1|31037|31017|31034.1|31014.1|28
1644332070000|2022-02-08 14:54:30|31034.3|31014.3|31032.6|31012.6|31036.1|31016.1|31032|31012|31
1644332080000|2022-02-08 14:54:40|31033.1|31013.1|31035.3|31015.3|31036|31016|31032.9|31012.9|24
1644332090000|2022-02-08 14:54:50|31035.8|31015.8|31034.3|31014.3|31036|31016|31034|31014|24
1644332100000|2022-02-08 14:55:00|31034.5|31014.5|31034.2|31014.2|31036|31016|31033.9|31013.9|24
1644332110000|2022-02-08 14:55:10|31034.1|31014.1|31030.4|31010.4|31034.1|31014.1|31029.8|31009.8|24
1644332120000|2022-02-08 14:55:20|31032.2|31012.2|31035.8|31015.8|31036.9|31016.9|31029.7|31009.7|27
1644332130000|2022-02-08 14:55:30|31035.6|31015.6|31034.6|31014.6|31035.8|31015.8|31033.7|31013.7|26
1644332140000|2022-02-08 14:55:40|31034.4|31014.4|31036.3|31016.3|31036.8|31016.8|31033.8|31013.8|23
1644332150000|2022-02-08 14:55:50|31036.6|31016.6|31034.4|31014.4|31039.4|31019.4|31029.1|31009.1|29
1644332160000|2022-02-08 14:56:00|31033.6|31013.6|31048.3|31028.3|31050.4|31030.4|31033.6|31013.6|35
1644332170000|2022-02-08 14:56:10|31048.9|31028.9|31047.5|31027.5|31049.7|31029.7|31044.5|31024.5|32
1644332180000|2022-02-08 14:56:20|31047.2|31027.2|31024.4|31004.4|31048|31028|31021.7|31001.7|32
1644332190000|2022-02-08 14:56:30|31021.9|31001.9|31042.8|31022.8|31046.7|31026.7|31021.9|31001.9|37
1644332200000|2022-02-08 14:56:40|31042.6|31022.6|31043.6|31023.6|31044.9|31024.9|31042.6|31022.6|29
1644332210000|2022-02-08 14:56:50|31043.5|31023.5|31047.9|31027.9|31051|31031|31042.5|31022.5|31
1644332220000|2022-02-08 14:57:00|31047.6|31027.6|31045.9|31025.9|31047.8|31027.8|31045.5|31025.5|29
1644332230000|2022-02-08 14:57:10|31045.7|31025.7|31015.9|30995.9|31045.7|31025.7|31012.7|30992.7|38
1644332240000|2022-02-08 14:57:20|31015.5|30995.5|31016|30996|31016.6|30996.6|31014.5|30994.5|36
1644332250000|2022-02-08 14:57:30|31016.3|30996.3|31030.2|31010.2|31031.2|31011.2|31014.4|30994.4|36
1644332260000|2022-02-08 14:57:40|31030.1|31010.1|31035.8|31015.8|31036.5|31016.5|31029.8|31009.8|29
1644332270000|2022-02-08 14:57:50|31036|31016|31033.3|31013.3|31036|31016|31031.8|31011.8|31
1644332280000|2022-02-08 14:58:00|31033.2|31013.2|31035.2|31015.2|31035.5|31015.5|31032|31012|37
1644332290000|2022-02-08 14:58:10|31035.1|31015.1|31036.1|31016.1|31037.4|31017.4|31034.7|31014.7|28
1644332300000|2022-02-08 14:58:20|31035.6|31015.6|31038.5|31018.5|31040.4|31020.4|31035.5|31015.5|28
1644332310000|2022-02-08 14:58:30|31038.3|31018.3|31038.4|31018.4|31045.3|31018.7|31032.5|30995.3|34
1644332320000|2022-02-08 14:58:40|31038|31018|31038.3|31018.3|31039.7|31019.7|31036.2|31016.2|28
1644332330000|2022-02-08 14:58:50|31037.9|31017.9|31037.3|31017.3|31039|31019|31036.9|31016.9|25
1644332340000|2022-02-08 14:59:00|31035.4|31015.4|31036.9|31016.9|31037.8|31017.8|31034.3|31014.3|27
1644332350000|2022-02-08 14:59:10|31037|31017|31035.2|31015.2|31037|31017|31033.9|31013.9|31
1644332360000|2022-02-08 14:59:20|31035|31015|31034.5|31014.5|31035.6|31015.6|31032.9|31012.9|31
1644332370000|2022-02-08 14:59:30|31033.9|31013.9|31033.2|31013.2|31034.8|31014.8|31033.1|31013.1|33
1644332380000|2022-02-08 14:59:40|31031.5|31011.5|31032.8|31012.8|31033.8|31013.8|31031.5|31011.5|27
1644332390000|2022-02-08 14:59:50|31032.9|31012.9|31033.5|31013.5|31033.8|31013.8|31029.4|31009.4|29
1644332400000|2022-02-08 15:00:00|31033.2|31013.2|31035.6|31015.6|31036.8|31016.8|31032.7|31012.7|29
1644332410000|2022-02-08 15:00:10|31036.6|31016.6|31034.9|31014.9|31036.9|31016.9|31034.7|31014.7|17
1644332420000|2022-02-08 15:00:20|31035.1|31015.1|31034.9|31014.9|31040.1|31020.1|31034.9|31014.9|33
1644332430000|2022-02-08 15:00:30|31035.2|31015.2|31019.5|30999.5|31035.2|31015.2|31019.1|30999.1|37
1644332440000|2022-02-08 15:00:40|31019.4|30999.4|31031.9|31011.9|31035|31015|31019.4|30999.4|34
1644332450000|2022-02-08 15:00:50|31031.4|31011.4|31024.6|31004.6|31033.4|31013.4|31023.5|31003.5|28
1644332460000|2022-02-08 15:01:00|31024.7|31004.7|31029.5|31009.5|31030.3|31010.3|31020.5|31000.5|38
1644332470000|2022-02-08 15:01:10|31029.6|31009.6|31028.7|31008.7|31034.1|31014.1|31028.4|31008.4|34
1644332480000|2022-02-08 15:01:20|31029.4|31009.4|31028.7|31008.7|31029.9|31009.9|31027.4|31007.4|31
1644332490000|2022-02-08 15:01:30|31028.2|31008.2|31030.3|31010.3|31033.9|31013.9|31017.4|30997.4|36
1644332500000|2022-02-08 15:01:40|31028.8|31008.8|31029.6|31009.6|31037.1|31017.1|31028.8|31008.8|33
1644332510000|2022-02-08 15:01:50|31032.3|31012.3|31027.8|31007.8|31032.3|31012.3|31023.6|31003.6|32
1644332520000|2022-02-08 15:02:00|31028.4|31008.4|31038.3|31018.3|31038.6|31018.6|31028.4|31008.4|33
1644332530000|2022-02-08 15:02:10|31037.2|31017.2|31027.5|31007.5|31037.2|31017.2|31024.4|31004.4|28
1644332540000|2022-02-08 15:02:20|31029.3|31009.3|31031.4|31011.4|31033.1|31013.1|31026.2|31006.2|24
1644332550000|2022-02-08 15:02:30|31029.9|31009.9|31033.2|31013.2|31033.8|31013.8|31029.9|31009.9|29
1644332560000|2022-02-08 15:02:40|31033|31013|31033.4|31013.4|31034.8|31014.8|31031.8|31011.8|30
1644332570000|2022-02-08 15:02:50|31033.7|31013.7|31033.7|31013.7|31034.4|31014.4|31032.6|31012.6|25
1644332580000|2022-02-08 15:03:00|31033.5|31013.5|31033.7|31013.7|31034.1|31014.1|31033.1|31013.1|31
1644332590000|2022-02-08 15:03:10|31034.3|31014.3|31034.2|31014.2|31035.8|31015.8|31033.2|31013.2|25
1644332600000|2022-02-08 15:03:20|31033.4|31013.4|31033.6|31013.6|31034.1|31014.1|31032.1|31012.1|22
1644332610000|2022-02-08 15:03:30|31033.5|31013.5|31030.9|31010.9|31037.3|31017.3|31029|31009|33
1644332620000|2022-02-08 15:03:40|31031|31011|31030.8|31010.8|31033|31013|31030.3|31010.3|31
1644332630000|2022-02-08 15:03:50|31033.2|31013.2|31035.9|31015.9|31038.5|31018.5|31033.2|31013.2|27
1644332640000|2022-02-08 15:04:00|31036.3|31016.3|31030.3|31010.3|31036.5|31016.5|31030.2|31010.2|20
1644332650000|2022-02-08 15:04:10|31030.4|31010.4|31032.7|31012.7|31034|31014|31029.6|31009.6|21
1644332660000|2022-02-08 15:04:20|31032.4|31012.4|31033.7|31013.7|31033.7|31013.7|31025.5|31005.5|34
1644332670000|2022-02-08 15:04:30|31033.4|31013.4|31036.4|31016.4|31036.4|31016.4|31027.5|31007.5|38
1644332680000|2022-02-08 15:04:40|31036.7|31016.7|31052.9|31032.9|31055.9|31035.9|31034.3|31014.3|34
1644332690000|2022-02-08 15:04:50|31050.3|31030.3|31052.1|31032.1|31054.5|31034.5|31049.8|31029.8|31
1644332700000|2022-02-08 15:05:00|31052|31032|31047.6|31027.6|31053.6|31033.6|31044.4|31024.4|25
1644332710000|2022-02-08 15:05:10|31045.5|31025.5|31062.8|31042.8|31062.8|31042.8|31045.5|31025.5|35
1644332720000|2022-02-08 15:05:20|31058.1|31038.1|31044.7|31024.7|31064.8|31044.8|31044.7|31024.7|37
1644332730000|2022-02-08 15:05:30|31045.9|31025.9|31055|31035|31057.3|31037.3|31043.7|31023.7|31
1644332740000|2022-02-08 15:05:40|31054.9|31034.9|31049|31029|31057.7|31035.6|31042.1|31007.7|34
1644332750000|2022-02-08 15:05:50|31052|31032|31052.6|31032.6|31053.3|31033.3|31039.8|31019.8|32
1644332760000|2022-02-08 15:06:00|31054.7|31034.7|31043.1|31023.1|31055.7|31035.7|31041.4|31021.4|35
1644332770000|2022-02-08 15:06:10|31042.4|31022.4|31047.4|31027.4|31056.1|31036.1|31042|31022|33
1644332780000|2022-02-08 15:06:20|31046.4|31026.4|31046.3|31026.3|31054.8|31034.8|31040.7|31020.7|38
1644332790000|2022-02-08 15:06:30|31048.2|31028.2|31057.2|31037.2|31057.3|31037.3|31048.2|31028.2|30
1644332800000|2022-02-08 15:06:40|31058.2|31038.2|31047.6|31027.6|31058.2|31038.2|31047.1|31027.1|34
1644332810000|2022-02-08 15:06:50|31047.3|31027.3|31062.8|31042.8|31062.9|31042.9|31046.9|31026.9|29
1644332820000|2022-02-08 15:07:00|31060.6|31040.6|31066.8|31046.8|31071.1|31051.1|31054|31034|38
1644332830000|2022-02-08 15:07:10|31065.3|31045.3|31072|31052|31075.4|31055.4|31063.5|31043.5|36
1644332840000|2022-02-08 15:07:20|31071.8|31051.8|31071.8|31051.8|31077.2|31057.2|31070.6|31050.6|32
1644332850000|2022-02-08 15:07:30|31071|31051|31070.7|31050.7|31071|31051|31069.8|31049.8|23
1644332860000|2022-02-08 15:07:40|31070.3|31050.3|31069.8|31049.8|31070.8|31050.8|31069.2|31049.2|17
1644332870000|2022-02-08 15:07:50|31069.6|31049.6|31070.4|31050.4|31070.7|31050.7|31069.2|31049.2|23
1644332880000|2022-02-08 15:08:00|31070.3|31050.3|31073.3|31053.3|31073.6|31053.6|31070.2|31050.2|20
1644332890000|2022-02-08 15:08:10|31073.4|31053.4|31078.6|31058.6|31078.8|31058.8|31072.9|31052.9|28
1644332900000|2022-02-08 15:08:20|31079.5|31059.5|31077.2|31057.2|31080|31060|31077.2|31057.2|26
1644332910000|2022-02-08 15:08:30|31077.6|31057.6|31076.3|31056.3|31077.7|31057.7|31075.5|31055.5|24
1644332920000|2022-02-08 15:08:40|31076.1|31056.1|31074.7|31054.7|31076.4|31056.4|31074.2|31054.2|21
1644332930000|2022-02-08 15:08:50|31074.4|31054.4|31077.4|31057.4|31084.9|31064.9|31074.3|31054.3|32
1644332940000|2022-02-08 15:09:00|31077.6|31057.6|31074.6|31054.6|31077.6|31057.6|31074.6|31054.6|24
1644332950000|2022-02-08 15:09:10|31075.4|31055.4|31076.5|31056.5|31077.3|31057.3|31073.9|31053.9|24
1644332960000|2022-02-08 15:09:20|31076.8|31056.8|31086.5|31066.5|31087.4|31067.4|31075.5|31055.5|28
1644332970000|2022-02-08 15:09:30|31084.2|31064.2|31081.8|31061.8|31086.7|31066.7|31081.1|31061.1|32
1644332980000|2022-02-08 15:09:40|31082.4|31062.4|31081.5|31061.5|31083.4|31063.4|31081.1|31061.1|30
1644332990000|2022-02-08 15:09:50|31082.1|31062.1|31078.7|31058.7|31082.2|31062.2|31078.7|31058.7|27
1644333000000|2022-02-08 15:10:00|31079.6|31059.6|31079.3|31059.3|31079.7|31059.7|31077.6|31057.6|28
1644333010000|2022-02-08 15:10:10|31079|31059|31077.7|31057.7|31079.5|31059.5|31075.5|31055.5|22
1644333020000|2022-02-08 15:10:20|31078.1|31058.1|31077.1|31057.1|31078.2|31058.2|31076.4|31056.4|25
1644333030000|2022-02-08 15:10:30|31077.2|31057.2|31070.4|31050.4|31077.3|31057.3|31070.3|31050.3|28
1644333040000|2022-02-08 15:10:40|31070.7|31050.7|31073.4|31053.4|31080.1|31060.1|31068.4|31048.4|34
1644333050000|2022-02-08 15:10:50|31071.7|31051.7|31074.2|31054.2|31076.3|31056.3|31071|31051|30
1644333060000|2022-02-08 15:11:00|31075|31055|31066.8|31046.8|31075.6|31055.6|31066.8|31046.8|25
1644333070000|2022-02-08 15:11:10|31066.5|31046.5|31069.5|31049.5|31070|31050|31064.7|31044.7|25
1644333080000|2022-02-08 15:11:20|31069.2|31049.2|31061.3|31041.3|31069.5|31049.5|31059.5|31039.5|26
1644333090000|2022-02-08 15:11:30|31058.7|31038.7|31059.8|31039.8|31060.7|31040.7|31058.5|31038.5|28
1644333100000|2022-02-08 15:11:40|31060|31040|31040.9|30990.9|31061.6|31041.6|31035.2|30987.3|35
1644333110000|2022-02-08 15:11:50|31040.7|30990.7|31037.3|30987.3|31042.1|31002.4|31021.1|30982.5|33
1644333120000|2022-02-08 15:12:00|31037.4|30987.4|31019.3|30999.3|31037.4|31000.8|31017.6|30983.6|33
1644333130000|2022-02-08 15:12:10|31019.4|30999.4|31034.4|31014.4|31034.4|31014.4|31019.2|30999.2|34
1644333140000|2022-02-08 15:12:20|31034.8|31014.8|31033.3|31013.3|31034.8|31014.8|31031.8|31011.8|31
1644333150000|2022-02-08 15:12:30|31033|31013|31024.9|31004.9|31033|31013|31024.9|31004.9|35
1644333160000|2022-02-08 15:12:40|31026.2|31006.2|31019.1|30999.1|31039.5|31006.3|31016.8|30989.4|36
1644333170000|2022-02-08 15:12:50|31019.5|30999.5|31014.8|30994.8|31033.4|31000|31013.7|30982.9|32
1644333180000|2022-02-08 15:13:00|31014.3|30994.3|31012.7|30992.7|31014.9|30994.9|31011|30991|30
1644333190000|2022-02-08 15:13:10|31013|30993|31001.6|30981.6|31013|30993|30999.9|30979.9|33
1644333200000|2022-02-08 15:13:20|31001.2|30981.2|30999.9|30979.9|31002.5|30982.5|30998.7|30978.7|30
1644333210000|2022-02-08 15:13:30|31000.1|30980.1|31000.9|30980.9|31002.5|30982.5|30995|30975|36
1644333220000|2022-02-08 15:13:40|31000.8|30980.8|31000.9|30980.9|31001.8|30981.8|30993.1|30973.1|32
1644333230000|2022-02-08 15:13:50|30998.3|30978.3|31009.5|30989.5|31009.5|30989.5|30998.3|30978.3|29
1644333240000|2022-02-08 15:14:00|31009.9|30989.9|31009.1|30989.1|31009.9|30989.9|31006.9|30986.9|31
1644333250000|2022-02-08 15:14:10|31008.9|30988.9|31003.9|30983.9|31009|30989|31002.5|30982.5|28
1644333260000|2022-02-08 15:14:20|31002.1|30982.1|30999.6|30979.6|31003.5|30983.5|30999|30979|35
1644333270000|2022-02-08 15:14:30|31001.6|30981.6|30998|30978|31002.3|30982.3|30996.6|30976.6|27
1644333280000|2022-02-08 15:14:40|30997.6|30977.6|30996.8|30976.8|31000.3|30980.3|30996.4|30976.4|31
1644333290000|2022-02-08 15:14:50|30997.5|30977.5|30986.6|30966.6|30998|30978|30985.3|30965.3|37
1644333300000|2022-02-08 15:15:00|30988.3|30968.3|30986|30966|30988.3|30968.3|30984|30964|35
1644333310000|2022-02-08 15:15:10|30986.7|30966.7|30988|30968|30989.9|30969.9|30985.3|30965.3|33
1644333320000|2022-02-08 15:15:20|30987.9|30967.9|31004.6|30984.6|31004.6|30984.6|30987.5|30967.5|30
1644333330000|2022-02-08 15:15:30|31005.1|30985.1|31016.3|30996.3|31018.2|30998.2|31004.5|30984.5|27
1644333340000|2022-02-08 15:15:40|31016.1|30996.1|31017.5|30997.5|31018.3|30998.3|31016.1|30996.1|27
1644333350000|2022-02-08 15:15:50|31017.8|30997.8|31019.1|30999.1|31019.8|30999.8|31017|30997|28
1644333360000|2022-02-08 15:16:00|31018.2|30998.2|31014.7|30994.7|31018.2|30998.2|31013.4|30993.4|34
1644333370000|2022-02-08 15:16:10|31015.2|30995.2|31015|30995|31016.3|30996.3|31013.8|30993.8|26
1644333380000|2022-02-08 15:16:20|31015.2|30995.2|31016.3|30996.3|31017.1|30997.1|31014.4|30994.4|29
1644333390000|2022-02-08 15:16:30|31016.7|30996.7|31015.7|30995.7|31019.1|30999.1|31015.1|30995.1|34
1644333400000|2022-02-08 15:16:40|31015.5|30995.5|31017|30997|31018.4|30998.4|31015.3|30995.3|32
1644333410000|2022-02-08 15:16:50|31016.8|30996.8|31016.6|30996.6|31019.4|30999.4|31016.6|30996.6|30
1644333420000|2022-02-08 15:17:00|31017.3|30997.3|31029.9|31009.9|31030.3|31010.3|31016.9|30996.9|36
1644333430000|2022-02-08 15:17:10|31029.5|31009.5|31029.7|31009.7|31030.5|31010.5|31026.5|31006.5|35
1644333440000|2022-02-08 15:17:20|31030.6|31010.6|31030.1|31010.1|31031.1|31011.1|31029.8|31009.8|22
1644333450000|2022-02-08 15:17:30|31030.2|31010.2|31030|31010|31030.6|31010.6|31029.4|31009.4|22
1644333460000|2022-02-08 15:17:40|31029.6|31009.6|31033.8|31013.8|31035.3|31015.3|31029.6|31009.6|29
1644333470000|2022-02-08 15:17:50|31033.4|31013.4|31028.1|31008.1|31033.4|31013.4|31025.6|31005.6|32
1644333480000|2022-02-08 15:18:00|31031.1|31011.1|31030|31010|31032.1|31012.1|31028.5|31008.5|35
1644333490000|2022-02-08 15:18:10|31029.7|31009.7|31032.5|31012.5|31033.2|31013.2|31029|31009|29
1644333500000|2022-02-08 15:18:20|31026.1|31006.1|31030.5|31010.5|31031.5|31011.5|31026.1|31006.1|33
1644333510000|2022-02-08 15:18:30|31030.6|31010.6|31038.4|31018.4|31046|31026|31030.1|31010.1|31
1644333520000|2022-02-08 15:18:40|31038.3|31018.3|31037.8|31017.8|31039.4|31019.4|31035.5|31015.5|33
1644333530000|2022-02-08 15:18:50|31037.6|31017.6|31039.9|31019.9|31040|31020|31037.3|31017.3|26
1644333540000|2022-02-08 15:19:00|31039.6|31019.6|31039.5|31019.5|31040.3|31020.3|31037|31017|25
1644333550000|2022-02-08 15:19:10|31039.4|31019.4|31040.9|31020.9|31041.3|31021.3|31039.1|31019.1|20
1644333560000|2022-02-08 15:19:20|31040.8|31020.8|31027|31007|31045.5|31025.2|31026.9|30991|30
1644333570000|2022-02-08 15:19:30|31027.3|31007.3|31030|31010|31037.4|31011|31019.8|30987.4|36
1644333580000|2022-02-08 15:19:40|31030.7|31010.7|31030.4|31010.4|31032.2|31012.2|31029.5|31009.5|31
1644333590000|2022-02-08 15:19:50|31030.8|31010.8|31031|31011|31031|31011|31029.6|31009.6|31
1644333600000|2022-02-08 15:20:00|31030.9|31010.9|31028.5|31008.5|31031.1|31011.1|31027.8|31007.8|30
1644333610000|2022-02-08 15:20:10|31028.2|31008.2|31025.9|31005.9|31028.4|31008.4|31025.4|31005.4|36
1644333620000|2022-02-08 15:20:20|31025.1|31005.1|31017.7|30997.7|31026.9|31006.9|31017.7|30997.7|33
1644333630000|2022-02-08 15:20:30|31018.1|30998.1|31020.1|31000.1|31021.9|31001.9|31017.8|30997.8|30
1644333640000|2022-02-08 15:20:40|31020.8|31000.8|31030.1|31010.1|31030.7|31010.7|31019.8|30999.8|29
1644333650000|2022-02-08 15:20:50|31030.7|31010.7|31027.2|31007.2|31031|31011|31027.1|31007.1|28
1644333660000|2022-02-08 15:21:00|31026.9|31006.9|31028.4|31008.4|31028.6|31008.6|31025.3|31005.3|35
1644333670000|2022-02-08 15:21:10|31028.3|31008.3|31029.3|31009.3|31029.4|31009.4|31027.7|31007.7|20
1644333680000|2022-02-08 15:21:20|31028.1|31008.1|31031.3|31011.3|31032.5|31012.5|31028.1|31008.1|21
1644333690000|2022-02-08 15:21:30|31031.2|31011.2|31032.4|31012.4|31033.1|31013.1|31031|31011|32
1644333700000|2022-02-08 15:21:40|31032.5|31012.5|31032.6|31012.6|31033.1|31013.1|31032.2|31012.2|20
1644333710000|2022-02-08 15:21:50|31033.2|31013.2|31029.7|31009.7|31033.8|31013.8|31029|31009|25
1644333720000|2022-02-08 15:22:00|31029.8|31009.8|31031.9|31011.9|31031.9|31011.9|31028|31008|28
1644333730000|2022-02-08 15:22:10|31032.3|31012.3|31030.5|31010.5|31032.3|31012.3|31029.7|31009.7|25
1644333740000|2022-02-08 15:22:20|31030.4|31010.4|31031.6|31011.6|31032.6|31012.6|31029.9|31009.9|25
1644333750000|2022-02-08 15:22:30|31031.5|31011.5|31031.4|31011.4|31032.3|31012.3|31031|31011|27
1644333760000|2022-02-08 15:22:40|31031.5|31011.5|31030.6|31010.6|31032.7|31012.7|31030.4|31010.4|19
1644333770000|2022-02-08 15:22:50|31030.8|31010.8|31025.3|31005.3|31031|31011|31025.2|31005.2|28
1644333780000|2022-02-08 15:23:00|31025.2|31005.2|31032.5|31012.5|31032.5|31012.5|31024.4|31004.4|32
1644333790000|2022-02-08 15:23:10|31032.7|31012.7|31033.8|31013.8|31034.8|31014.8|31029.5|31009.5|30
1644333800000|2022-02-08 15:23:20|31034.8|31014.8|31041.7|31021.7|31041.9|31021.9|31034|31014|32
1644333810000|2022-02-08 15:23:30|31043.2|31023.2|31044.8|31024.8|31044.9|31024.9|31042|31022|26
1644333820000|2022-02-08 15:23:40|31044.5|31024.5|31055.8|31035.8|31055.8|31035.8|31043.4|31023.4|29
1644333830000|2022-02-08 15:23:50|31056|31036|31058.1|31038.1|31059|31039|31056|31036|31
1644333840000|2022-02-08 15:24:00|31058|31038|31057|31037|31058.7|31038.7|31056.5|31036.5|22
1644333850000|2022-02-08 15:24:10|31056.5|31036.5|31050.4|31030.4|31056.7|31036.7|31050.4|31030.4|29
1644333860000|2022-02-08 15:24:20|31050.5|31030.5|31051.2|31031.2|31051.2|31031.2|31047.5|31027.5|33
1644333870000|2022-02-08 15:24:30|31051.1|31031.1|31052.1|31032.1|31052.7|31032.7|31051|31031|27
1644333880000|2022-02-08 15:24:40|31052|31032|31051.5|31031.5|31053.9|31033.9|31050.6|31030.6|31
1644333890000|2022-02-08 15:24:50|31051.3|31031.3|31049|31029|31051.6|31031.6|31048.9|31028.9|28
1644333900000|2022-02-08 15:25:00|31049.1|31029.1|31048.8|31028.8|31052.6|31032.6|31046.9|31026.9|31
1644333910000|2022-02-08 15:25:10|31049.5|31029.5|31044.6|31024.6|31049.6|31029.6|31044.6|31024.6|35
1644333920000|2022-02-08 15:25:20|31044.8|31024.8|31046.3|31026.3|31046.5|31026.5|31044.5|31024.5|31
1644333930000|2022-02-08 15:25:30|31046.1|31026.1|31041.6|31021.6|31046.1|31026.1|31041.4|31021.4|35
1644333940000|2022-02-08 15:25:40|31041.3|31021.3|31039.2|31019.2|31041.8|31021.8|31038.3|31018.3|28
1644333950000|2022-02-08 15:25:50|31038.5|31018.5|31041.7|31021.7|31042.9|31022.9|31037.5|31017.5|34
1644333960000|2022-02-08 15:26:00|31042|31022|31042.4|31022.4|31042.6|31022.6|31041.2|31021.2|33
1644333970000|2022-02-08 15:26:10|31041.7|31021.7|31041.7|31021.7|31043|31023|31040.5|31020.5|30
1644333980000|2022-02-08 15:26:20|31040.9|31020.9|31041.7|31021.7|31042.2|31022.2|31039.3|31019.3|36
1644333990000|2022-02-08 15:26:30|31041.6|31021.6|31041.5|31021.5|31042.8|31022.8|31040.7|31020.7|34
1644334000000|2022-02-08 15:26:40|31041.7|31021.7|31041|31021|31042.1|31022.1|31040.6|31020.6|31
1644334010000|2022-02-08 15:26:50|31041.1|31021.1|31040|31020|31041.1|31021.1|31038.3|31018.3|30
1644334020000|2022-02-08 15:27:00|31040.1|31020.1|31040.6|31020.6|31041.3|31021.3|31038.6|31018.6|28
1644334030000|2022-02-08 15:27:10|31040.8|31020.8|31039.6|31019.6|31041|31021|31038.8|31018.8|30
1644334040000|2022-02-08 15:27:20|31038.4|31018.4|31038.5|31018.5|31040.7|31020.7|31038.4|31018.4|26
1644334050000|2022-02-08 15:27:30|31038.9|31018.9|31038.9|31018.9|31039.5|31019.5|31038.1|31018.1|33
1644334060000|2022-02-08 15:27:40|31037.8|31017.8|31041.5|31021.5|31041.5|31021.5|31037.8|31017.8|33
1644334070000|2022-02-08 15:27:50|31041.3|31021.3|31045.5|31025.5|31046|31026|31040.7|31020.7|31
1644334080000|2022-02-08 15:28:00|31045.8|31025.8|31045.8|31025.8|31047.8|31027.8|31044.6|31024.6|32
1644334090000|2022-02-08 15:28:10|31045.9|31025.9|31045.3|31025.3|31047.4|31027.4|31043.9|31023.9|30
1644334100000|2022-02-08 15:28:20|31046.8|31026.8|31047.6|31027.6|31048.7|31028.7|31044.8|31024.8|33
1644334110000|2022-02-08 15:28:30|31048.1|31028.1|31051.8|31031.8|31053.1|31033.1|31048.1|31028.1|31
1644334120000|2022-02-08 15:28:40|31053.2|31033.2|31055.5|31035.5|31056.1|31036.1|31052.4|31032.4|32
1644334130000|2022-02-08 15:28:50|31055.2|31035.2|31057.3|31037.3|31057.3|31037.3|31055.1|31035.1|28
1644334140000|2022-02-08 15:29:00|31057.7|31037.7|31057.8|31037.8|31058.1|31038.1|31056.8|31036.8|28
1644334150000|2022-02-08 15:29:10|31057.5|31037.5|31059.6|31039.6|31060.5|31040.5|31057.3|31037.3|27
1644334160000|2022-02-08 15:29:20|31060.1|31040.1|31060.8|31040.8|31061.5|31041.5|31059.4|31039.4|28
1644334170000|2022-02-08 15:29:30|31060.9|31040.9|31063.1|31043.1|31063.3|31043.3|31060.8|31040.8|26
1644334180000|2022-02-08 15:29:40|31062.6|31042.6|31059.1|31039.1|31065|31045|31057.8|31037.8|26
1644334190000|2022-02-08 15:29:50|31058.9|31038.9|31059.4|31039.4|31060.9|31040.9|31058.2|31038.2|27
1644334200000|2022-02-08 15:30:00|31060|31040|31056.3|31036.3|31060|31040|31056.3|31036.3|35
1644334210000|2022-02-08 15:30:10|31057.8|31037.8|31056.5|31036.5|31058|31038|31056.3|31036.3|26
1644334220000|2022-02-08 15:30:20|31056.9|31036.9|31053.9|31033.9|31056.9|31036.9|31053.2|31033.2|32
1644334230000|2022-02-08 15:30:30|31053.5|31033.5|31051.4|31031.4|31054.7|31034.7|31051.4|31031.4|32
1644334240000|2022-02-08 15:30:40|31053.5|31033.5|31052.4|31032.4|31054.2|31034.2|31050.7|31030.7|33
1644334250000|2022-02-08 15:30:50|31052.1|31032.1|31053.1|31033.1|31053.9|31033.9|31049.2|31029.2|34
1644334260000|2022-02-08 15:31:00|31052.5|31032.5|31056.8|31036.8|31057|31037|31052.1|31032.1|31
1644334270000|2022-02-08 15:31:10|31056.2|31036.2|31057.7|31037.7|31058.4|31038.4|31056.2|31036.2|23
1644334280000|2022-02-08 15:31:20|31058.1|31038.1|31056.3|31036.3|31058.1|31038.1|31054.7|31034.7|23
1644334290000|2022-02-08 15:31:30|31056.2|31036.2|31048|31028|31056.9|31036.9|31048|31028|29
1644334300000|2022-02-08 15:31:40|31047.3|31027.3|31054|31034|31055.4|31035.4|31047.3|31027.3|31
1644334310000|2022-02-08 15:31:50|31053.7|31033.7|31046.1|31026.1|31054.3|31034.3|31046.1|31026.1|29
1644334320000|2022-02-08 15:32:00|31046.6|31026.6|31048.3|31028.3|31049.2|31029.2|31046.6|31026.6|23
1644334330000|2022-02-08 15:32:10|31048.6|31028.6|31049.2|31029.2|31050.3|31030.3|31047.6|31027.6|17
1644334340000|2022-02-08 15:32:20|31049.1|31029.1|31048.1|31028.1|31049.7|31029.7|31047.6|31027.6|25
1644334350000|2022-02-08 15:32:30|31049.8|31029.8|31050|31030|31050.3|31030.3|31049.1|31029.1|19
1644334360000|2022-02-08 15:32:40|31050.3|31030.3|31050.8|31030.8|31050.8|31030.8|31049.9|31029.9|17
1644334370000|2022-02-08 15:32:50|31050.7|31030.7|31046.7|31026.7|31050.7|31030.7|31045|31025|22
1644334380000|2022-02-08 15:33:00|31045.7|31025.7|31048.5|31028.5|31050.1|31030.1|31045.3|31025.3|31
1644334390000|2022-02-08 15:33:10|31047.2|31027.2|31047.7|31027.7|31048.6|31028.6|31046.8|31026.8|23
1644334400000|2022-02-08 15:33:20|31046.8|31026.8|31046.4|31026.4|31046.8|31026.8|31046|31026|15
1644334410000|2022-02-08 15:33:30|31046.5|31026.5|31045.7|31025.7|31047.2|31027.2|31044.5|31024.5|17
1644334420000|2022-02-08 15:33:40|31045.6|31025.6|31045.1|31025.1|31046.4|31026.4|31045|31025|19
1644334430000|2022-02-08 15:33:50|31045.2|31025.2|31044.2|31024.2|31045.2|31025.2|31043.6|31023.6|14
1644334440000|2022-02-08 15:34:00|31043.2|31023.2|31041.9|31021.9|31043.6|31023.6|31041.1|31021.1|24
1644334450000|2022-02-08 15:34:10|31042.3|31022.3|31042.8|31022.8|31042.9|31022.9|31042|31022|15
1644334460000|2022-02-08 15:34:20|31043|31023|31045.9|31025.9|31047.5|31027.5|31043|31023|23
1644334470000|2022-02-08 15:34:30|31045.6|31025.6|31045.6|31025.6|31046|31026|31045|31025|22
1644334480000|2022-02-08 15:34:40|31045.3|31025.3|31048.5|31028.5|31048.8|31028.8|31045.3|31025.3|26
1644334490000|2022-02-08 15:34:50|31048.7|31028.7|31046.3|31026.3|31049.9|31029.9|31045.2|31025.2|32
1644334500000|2022-02-08 15:35:00|31046.5|31026.5|31046.1|31026.1|31046.5|31026.5|31044.7|31024.7|16
1644334510000|2022-02-08 15:35:10|31045.9|31025.9|31043|31023|31046.2|31026.2|31041.9|31021.9|24
1644334520000|2022-02-08 15:35:20|31043.1|31023.1|31045.1|31025.1|31046.5|31026.5|31043|31023|26
1644334530000|2022-02-08 15:35:30|31045|31025|31045.4|31025.4|31045.4|31025.4|31044.3|31024.3|18
1644334540000|2022-02-08 15:35:40|31044.6|31024.6|31045|31025|31045.4|31025.4|31043.8|31023.8|17
1644334550000|2022-02-08 15:35:50|31044.6|31024.6|31046.5|31026.5|31046.5|31026.5|31044.1|31024.1|24
1644334560000|2022-02-08 15:36:00|31046.6|31026.6|31045.7|31025.7|31048.3|31028.3|31044.2|31024.2|25
1644334570000|2022-02-08 15:36:10|31045.5|31025.5|31045.9|31025.9|31046.7|31026.7|31045.3|31025.3|18
1644334580000|2022-02-08 15:36:20|31044.5|31024.5|31043.5|31023.5|31045.1|31025.1|31043.1|31023.1|27
1644334590000|2022-02-08 15:36:30|31043.7|31023.7|31041.8|31021.8|31044.8|31024.8|31041.8|31021.8|19
1644334600000|2022-02-08 15:36:40|31041.9|31021.9|31043.5|31023.5|31043.5|31023.5|31041.5|31021.5|19
1644334610000|2022-02-08 15:36:50|31043.3|31023.3|31044.5|31024.5|31045.1|31025.1|31042.8|31022.8|27
1644334620000|2022-02-08 15:37:00|31044.4|31024.4|31041|31021|31044.6|31024.6|31040.3|31020.3|24
1644334630000|2022-02-08 15:37:10|31040|31020|31040|31020|31041.3|31021.3|31039.5|31019.5|23
1644334640000|2022-02-08 15:37:20|31040.4|31020.4|31040.9|31020.9|31041.3|31021.3|31040.1|31020.1|15
1644334650000|2022-02-08 15:37:30|31041.8|31021.8|31042.7|31022.7|31043.6|31023.6|31041.6|31021.6|23
1644334660000|2022-02-08 15:37:40|31043|31023|31046|31026|31048.5|31028.5|31043|31023|25
1644334670000|2022-02-08 15:37:50|31045.7|31025.7|31047|31027|31047|31027|31045.7|31025.7|15
1644334680000|2022-02-08 15:38:00|31046.5|31026.5|31047.2|31027.2|31047.6|31027.6|31045|31025|21
1644334690000|2022-02-08 15:38:10|31046.5|31026.5|31045.2|31025.2|31048.1|31028.1|31045.2|31025.2|26
1644334700000|2022-02-08 15:38:20|31045.5|31025.5|31046.9|31026.9|31048.7|31028.7|31045.3|31025.3|24
1644334710000|2022-02-08 15:38:30|31047.3|31027.3|31048.9|31028.9|31051.2|31031.2|31047.2|31027.2|28
1644334720000|2022-02-08 15:38:40|31049.5|31029.5|31052.9|31032.9|31053.2|31033.2|31049.5|31029.5|27
1644334730000|2022-02-08 15:38:50|31052.5|31032.5|31054.8|31034.8|31055.7|31035.7|31052.2|31032.2|26
1644334740000|2022-02-08 15:39:00|31054.9|31034.9|31055.4|31035.4|31058.6|31038.6|31054.2|31034.2|30
1644334750000|2022-02-08 15:39:10|31056|31036|31051.4|31031.4|31056|31036|31051|31031|30
1644334760000|2022-02-08 15:39:20|31051.6|31031.6|31051.5|31031.5|31052.4|31032.4|31051|31031|22
1644334770000|2022-02-08 15:39:30|31051.3|31031.3|31050.7|31030.7|31052|31032|31050.1|31030.1|22
1644334780000|2022-02-08 15:39:40|31051.2|31031.2|31049.4|31029.4|31052|31032|31049.4|31029.4|20
1644334790000|2022-02-08 15:39:50|31049.2|31029.2|31048.8|31028.8|31050.1|31030.1|31048.7|31028.7|22
1644334800000|2022-02-08 15:40:00|31048.7|31028.7|31047.5|31027.5|31048.8|31028.8|31047.4|31027.4|23
1644334810000|2022-02-08 15:40:10|31047.7|31027.7|31046.3|31026.3|31047.7|31027.7|31044.3|31024.3|32
1644334820000|2022-02-08 15:40:20|31046.4|31026.4|31045.6|31025.6|31046.6|31026.6|31044.5|31024.5|18
1644334830000|2022-02-08 15:40:30|31046.3|31026.3|31044.5|31024.5|31046.4|31026.4|31044.5|31024.5|19
1644334840000|2022-02-08 15:40:40|31044.6|31024.6|31043.4|31023.4|31044.8|31024.8|31043.4|31023.4|19
1644334850000|2022-02-08 15:40:50|31043.8|31023.8|31046.8|31026.8|31048.6|31028.6|31043.1|31023.1|27
1644334860000|2022-02-08 15:41:00|31046.9|31026.9|31047.2|31027.2|31048.7|31028.7|31045.5|31025.5|25
1644334870000|2022-02-08 15:41:10|31047|31027|31046|31026|31047.7|31027.7|31043.9|31023.9|32
1644334880000|2022-02-08 15:41:20|31045.8|31025.8|31046.6|31026.6|31047.5|31027.5|31045.7|31025.7|25
1644334890000|2022-02-08 15:41:30|31047|31027|31047.6|31027.6|31047.6|31027.6|31046.5|31026.5|15
1644334900000|2022-02-08 15:41:40|31047.4|31027.4|31046.3|31026.3|31047.6|31027.6|31044.5|31024.5|16
1644334910000|2022-02-08 15:41:50|31043.6|31023.6|31044.3|31024.3|31047|31027|31043.2|31023.2|26
1644334920000|2022-02-08 15:42:00|31045.6|31025.6|31046.7|31026.7|31047.9|31027.9|31044.4|31024.4|26
1644334930000|2022-02-08 15:42:10|31046.8|31026.8|31044.9|31024.9|31047.7|31027.7|31044.9|31024.9|20
1644334940000|2022-02-08 15:42:20|31044.7|31024.7|31045.8|31025.8|31046.3|31026.3|31044.7|31024.7|13
1644334950000|2022-02-08 15:42:30|31046|31026|31044.5|31024.5|31046.4|31026.4|31042.5|31022.5|16
1644334960000|2022-02-08 15:42:40|31043.9|31023.9|31042.1|31022.1|31045|31025|31041.6|31021.6|24
1644334970000|2022-02-08 15:42:50|31039.9|31019.9|31039.7|31019.7|31041.6|31021.6|31037.8|31017.8|26
1644334980000|2022-02-08 15:43:00|31040.3|31020.3|31035.2|31015.2|31040.3|31020.3|31035.2|31015.2|24
1644334990000|2022-02-08 15:43:10|31037.1|31017.1|31036.3|31016.3|31038|31018|31035.8|31015.8|22
1644335000000|2022-02-08 15:43:20|31035|31015|31032.5|31012.5|31035|31015|31030.1|31010.1|29
1644335010000|2022-02-08 15:43:30|31032.6|31012.6|31037.9|31017.9|31037.9|31017.9|31032.6|31012.6|31
1644335020000|2022-02-08 15:43:40|31038.1|31018.1|31039.2|31019.2|31040.1|31020.1|31037.6|31017.6|27
1644335030000|2022-02-08 15:43:50|31039.5|31019.5|31037.6|31017.6|31039.9|31019.9|31037.5|31017.5|16
1644335040000|2022-02-08 15:44:00|31037.7|31017.7|31037.5|31017.5|31038.4|31018.4|31036.6|31016.6|20
1644335050000|2022-02-08 15:44:10|31037.6|31017.6|31036.9|31016.9|31038.2|31018.2|31036|31016|20
1644335060000|2022-02-08 15:44:20|31037.4|31017.4|31036|31016|31037.8|31017.8|31035.4|31015.4|19
1644335070000|2022-02-08 15:44:30|31036.2|31016.2|31037.7|31017.7|31039.3|31019.3|31036.1|31016.1|23
1644335080000|2022-02-08 15:44:40|31037.9|31017.9|31038.3|31018.3|31039.5|31019.5|31037.5|31017.5|16
1644335090000|2022-02-08 15:44:50|31038.4|31018.4|31037.7|31017.7|31039|31019|31037.5|31017.5|12
1644335100000|2022-02-08 15:45:00|31037.5|31017.5|31036.8|31016.8|31037.6|31017.6|31036.1|31016.1|24
1644335110000|2022-02-08 15:45:10|31037|31017|31037.8|31017.8|31038.6|31018.6|31036.1|31016.1|20
1644335120000|2022-02-08 15:45:20|31037.3|31017.3|31038.3|31018.3|31038.3|31018.3|31033.4|31013.4|24
1644335130000|2022-02-08 15:45:30|31038.5|31018.5|31034.4|31014.4|31038.5|31018.5|31034.4|31014.4|25
1644335140000|2022-02-08 15:45:40|31033.7|31013.7|31030.4|31010.4|31033.7|31013.7|31030.1|31010.1|32
1644335150000|2022-02-08 15:45:50|31030.3|31010.3|31030.3|31010.3|31031.4|31011.4|31030.2|31010.2|16
1644335160000|2022-02-08 15:46:00|31030.2|31010.2|31030.8|31010.8|31031.7|31011.7|31030.2|31010.2|18
1644335170000|2022-02-08 15:46:10|31030.7|31010.7|31032.2|31012.2|31032.6|31012.6|31030.5|31010.5|26
1644335180000|2022-02-08 15:46:20|31032.1|31012.1|31031.5|31011.5|31032.2|31012.2|31031.1|31011.1|20
1644335190000|2022-02-08 15:46:30|31031.7|31011.7|31030.9|31010.9|31033.6|31013.6|31030.3|31010.3|27
1644335200000|2022-02-08 15:46:40|31030.8|31010.8|31027.6|31007.6|31030.9|31010.9|31027.1|31007.1|23
1644335210000|2022-02-08 15:46:50|31027.5|31007.5|31026.7|31006.7|31028|31008|31026.7|31006.7|15
1644335220000|2022-02-08 15:47:00|31025.3|31005.3|31024.7|31004.7|31025.9|31005.9|31023.4|31003.4|24
1644335230000|2022-02-08 15:47:10|31024.6|31004.6|31023.7|31003.7|31024.8|31004.8|31023.5|31003.5|13
1644335240000|2022-02-08 15:47:20|31023.5|31003.5|31021.7|31001.7|31023.5|31003.5|31020.6|31000.6|27
1644335250000|2022-02-08 15:47:30|31021.6|31001.6|31020.3|31000.3|31023|31003|31019.9|30999.9|25
1644335260000|2022-02-08 15:47:40|31019.6|30999.6|31022.5|31002.5|31023.3|31003.3|31019.6|30999.6|29
1644335270000|2022-02-08 15:47:50|31022.4|31002.4|31021.8|31001.8|31024.3|31004.3|31021.5|31001.5|25
1644335280000|2022-02-08 15:48:00|31022.7|31002.7|31025.3|31005.3|31028.6|31008.6|31022.6|31002.6|32
1644335290000|2022-02-08 15:48:10|31025.2|31005.2|31025|31005|31026.8|31006.8|31024.1|31004.1|28
1644335300000|2022-02-08 15:48:20|31025.2|31005.2|31026.8|31006.8|31026.8|31006.8|31024.1|31004.1|23
1644335310000|2022-02-08 15:48:30|31026.7|31006.7|31026.2|31006.2|31026.8|31006.8|31025.9|31005.9|23
1644335320000|2022-02-08 15:48:40|31026.1|31006.1|31027.9|31007.9|31028.5|31008.5|31025|31005|19
1644335330000|2022-02-08 15:48:50|31028.9|31008.9|31028.5|31008.5|31030.2|31010.2|31027.9|31007.9|26
1644335340000|2022-02-08 15:49:00|31028.6|31008.6|31028.2|31008.2|31030.2|31010.2|31026.5|31006.5|33
1644335350000|2022-02-08 15:49:10|31028.1|31008.1|31027.2|31007.2|31029|31009|31026.9|31006.9|27
1644335360000|2022-02-08 15:49:20|31027.5|31007.5|31027.3|31007.3|31028|31008|31027|31007|18
1644335370000|2022-02-08 15:49:30|31027.2|31007.2|31025.3|31005.3|31027.3|31007.3|31025.3|31005.3|19
1644335380000|2022-02-08 15:49:40|31025.2|31005.2|31025.4|31005.4|31025.8|31005.8|31022.4|31002.4|27
1644335390000|2022-02-08 15:49:50|31025|31005|31023.6|31003.6|31026.1|31006.1|31023.5|31003.5|24
1644335400000|2022-02-08 15:50:00|31024.2|31004.2|31025.7|31005.7|31025.7|31005.7|31024.1|31004.1|21
1644335410000|2022-02-08 15:50:10|31025.6|31005.6|31025|31005|31025.9|31005.9|31024.1|31004.1|23
1644335420000|2022-02-08 15:50:20|31024.9|31004.9|31022.3|31002.3|31025.1|31005.1|31020.8|31000.8|32
1644335430000|2022-02-08 15:50:30|31022.2|31002.2|31024|31004|31026.6|31006.6|31021.5|31001.5|31
1644335440000|2022-02-08 15:50:40|31025.3|31005.3|31025.3|31005.3|31025.5|31005.5|31023.5|31003.5|22
1644335450000|2022-02-08 15:50:50|31025.1|31005.1|31024.4|31004.4|31026|31006|31023.2|31003.2|31
1644335460000|2022-02-08 15:51:00|31024.6|31004.6|31023.2|31003.2|31025.4|31005.4|31022.3|31002.3|22
1644335470000|2022-02-08 15:51:10|31023.3|31003.3|31024.4|31004.4|31026|31006|31021.6|31001.6|26
1644335480000|2022-02-08 15:51:20|31024.2|31004.2|31031.3|31011.3|31032.4|31012.4|31024.2|31004.2|37
1644335490000|2022-02-08 15:51:30|31031.2|31011.2|31030.9|31010.9|31034.4|31014.4|31030.7|31010.7|31
1644335500000|2022-02-08 15:51:40|31030.8|31010.8|31031.4|31011.4|31032.1|31012.1|31030.8|31010.8|16
1644335510000|2022-02-08 15:51:50|31031.5|31011.5|31031.5|31011.5|31031.7|31011.7|31031|31011|10
1644335520000|2022-02-08 15:52:00|31031.6|31011.6|31032.8|31012.8|31034.8|31014.8|31031.2|31011.2|24
1644335530000|2022-02-08 15:52:10|31032.9|31012.9|31040.4|31020.4|31040.9|31020.9|31032.1|31012.1|30
1644335540000|2022-02-08 15:52:20|31040.1|31020.1|31042.1|31022.1|31042.8|31022.8|31039.6|31019.6|26
1644335550000|2022-02-08 15:52:30|31041.6|31021.6|31042.8|31022.8|31043.3|31023.3|31039.4|31019.4|28
1644335560000|2022-02-08 15:52:40|31042.5|31022.5|31039.9|31019.9|31043.7|31023.7|31038.9|31018.9|31
1644335570000|2022-02-08 15:52:50|31040|31020|31038.7|31018.7|31040.6|31020.6|31037.5|31017.5|27
1644335580000|2022-02-08 15:53:00|31038.6|31018.6|31038.1|31018.1|31038.8|31018.8|31037.4|31017.4|25
1644335590000|2022-02-08 15:53:10|31038|31018|31034.5|31014.5|31038.8|31018.8|31034.5|31014.5|25
1644335600000|2022-02-08 15:53:20|31035.8|31015.8|31038.9|31018.9|31040.1|31020.1|31033.7|31013.7|29
1644335610000|2022-02-08 15:53:30|31038.8|31018.8|31037.2|31017.2|31040|31020|31035.5|31015.5|25
1644335620000|2022-02-08 15:53:40|31038.1|31018.1|31039|31019|31040.2|31020.2|31038|31018|21
1644335630000|2022-02-08 15:53:50|31038.7|31018.7|31037.7|31017.7|31039.1|31019.1|31037.4|31017.4|16
1644335640000|2022-02-08 15:54:00|31038|31018|31038.6|31018.6|31040.7|31020.7|31036.2|31016.2|31
1644335650000|2022-02-08 15:54:10|31039|31019|31034.2|31014.2|31039.1|31019.1|31033.7|31013.7|24
1644335660000|2022-02-08 15:54:20|31033.7|31013.7|31034.9|31014.9|31037.5|31017.5|31033.7|31013.7|30
1644335670000|2022-02-08 15:54:30|31035.3|31015.3|31034.7|31014.7|31035.7|31015.7|31034.4|31014.4|26
1644335680000|2022-02-08 15:54:40|31034.8|31014.8|31036.1|31016.1|31038.1|31018.1|31034.8|31014.8|27
1644335690000|2022-02-08 15:54:50|31036|31016|31034.2|31014.2|31037.3|31017.3|31032.6|31012.6|32
1644335700000|2022-02-08 15:55:00|31034.9|31014.9|31033.1|31013.1|31034.9|31014.9|31032.8|31012.8|26
1644335710000|2022-02-08 15:55:10|31033.2|31013.2|31034.7|31014.7|31035.2|31015.2|31033.1|31013.1|19
1644335720000|2022-02-08 15:55:20|31035|31015|31036.9|31016.9|31037.8|31017.8|31034.8|31014.8|27
1644335730000|2022-02-08 15:55:30|31037.3|31017.3|31038.3|31018.3|31039.6|31019.6|31036.7|31016.7|25
1644335740000|2022-02-08 15:55:40|31038.4|31018.4|31038.2|31018.2|31041.2|31021.2|31038.2|31018.2|22
1644335750000|2022-02-08 15:55:50|31038.3|31018.3|31034.5|31014.5|31039.5|31019.5|31034.5|31014.5|30
1644335760000|2022-02-08 15:56:00|31035.1|31015.1|31034.8|31014.8|31036.4|31016.4|31034.1|31014.1|28
1644335770000|2022-02-08 15:56:10|31034.9|31014.9|31035.7|31015.7|31036.6|31016.6|31034.9|31014.9|23
1644335780000|2022-02-08 15:56:20|31036.5|31016.5|31035.5|31015.5|31036.7|31016.7|31034.8|31014.8|26
1644335790000|2022-02-08 15:56:30|31035.3|31015.3|31034.5|31014.5|31035.3|31015.3|31033.6|31013.6|21
1644335800000|2022-02-08 15:56:40|31035.1|31015.1|31032.8|31012.8|31035.1|31015.1|31030.6|31010.6|28
1644335810000|2022-02-08 15:56:50|31033.6|31013.6|31034.5|31014.5|31037.1|31017.1|31031.9|31011.9|29
1644335820000|2022-02-08 15:57:00|31035|31015|31031.6|31011.6|31035|31015|31031.6|31011.6|30
1644335830000|2022-02-08 15:57:10|31031.7|31011.7|31033.1|31013.1|31033.6|31013.6|31030.9|31010.9|21
1644335840000|2022-02-08 15:57:20|31033.3|31013.3|31033.8|31013.8|31034.2|31014.2|31031.9|31011.9|27
1644335850000|2022-02-08 15:57:30|31033.7|31013.7|31034.4|31014.4|31034.9|31014.9|31033.6|31013.6|21
1644335860000|2022-02-08 15:57:40|31033.9|31013.9|31032.2|31012.2|31034.3|31014.3|31031.3|31011.3|26
1644335870000|2022-02-08 15:57:50|31031.3|31011.3|31030.5|31010.5|31033.3|31013.3|31030.1|31010.1|27
1644335880000|2022-02-08 15:58:00|31030.6|31010.6|31032.5|31012.5|31033.3|31013.3|31030.6|31010.6|32
1644335890000|2022-02-08 15:58:10|31032.6|31012.6|31029.5|31009.5|31032.6|31012.6|31029.3|31009.3|24
1644335900000|2022-02-08 15:58:20|31029|31009|31027.3|31007.3|31029.7|31009.7|31026.5|31006.5|31
1644335910000|2022-02-08 15:58:30|31027.2|31007.2|31023.9|31003.9|31027.6|31007.6|31023.2|31003.2|29
1644335920000|2022-02-08 15:58:40|31024.3|31004.3|31023.8|31003.8|31025.6|31005.6|31022.9|31002.9|30
1644335930000|2022-02-08 15:58:50|31023.7|31003.7|31021.9|31001.9|31026.4|31006.4|31019.5|30999.5|32
1644335940000|2022-02-08 15:59:00|31021.6|31001.6|31021.4|31001.4|31022.2|31002.2|31020.8|31000.8|24
1644335950000|2022-02-08 15:59:10|31021.8|31001.8|31022.1|31002.1|31023.1|31003.1|31020.5|31000.5|26
1644335960000|2022-02-08 15:59:20|31021.3|31001.3|31021.6|31001.6|31022|31002|31020.1|31000.1|22
1644335970000|2022-02-08 15:59:30|31021.8|31001.8|31025.7|31005.7|31025.7|31005.7|31020.6|31000.6|28
1644335980000|2022-02-08 15:59:40|31025.5|31005.5|31022.6|31002.6|31025.5|31005.5|31022.6|31002.6|32
1644335990000|2022-02-08 15:59:50|31023.1|31003.1|31026.4|31006.4|31027.9|31007.9|31023.1|31003.1|32
1644336000000|2022-02-08 16:00:00|31026.2|31006.2|31026.2|31006.2|31027.5|31007.5|31024.6|31004.6|31
1644336010000|2022-02-08 16:00:10|31026.4|31006.4|31025.1|31005.1|31026.5|31006.5|31024.7|31004.7|29
1644336020000|2022-02-08 16:00:20|31024.6|31004.6|31023.2|31003.2|31025.2|31005.2|31022.1|31002.1|26
1644336030000|2022-02-08 16:00:30|31024.3|31004.3|31024.3|31004.3|31025|31005|31022.9|31002.9|30
1644336040000|2022-02-08 16:00:40|31025.1|31005.1|31024.4|31004.4|31025.1|31005.1|31024.2|31004.2|19
1644336050000|2022-02-08 16:00:50|31024.3|31004.3|31022.8|31002.8|31024.3|31004.3|31022.7|31002.7|21
1644336060000|2022-02-08 16:01:00|31023.3|31003.3|31025.7|31005.7|31026.4|31006.4|31023.1|31003.1|29
1644336070000|2022-02-08 16:01:10|31026.2|31006.2|31025.1|31005.1|31026.9|31006.9|31024.9|31004.9|21
1644336080000|2022-02-08 16:01:20|31025.2|31005.2|31026.3|31006.3|31027.1|31007.1|31025.1|31005.1|21
1644336090000|2022-02-08 16:01:30|31026.4|31006.4|31024.8|31004.8|31029.1|31009.1|31024|31004|24
1644336100000|2022-02-08 16:01:40|31025.1|31005.1|31024.7|31004.7|31026.9|31006.9|31024.7|31004.7|23
1644336110000|2022-02-08 16:01:50|31024.9|31004.9|31025|31005|31025|31005|31024|31004|28
1644336120000|2022-02-08 16:02:00|31024.9|31004.9|31021.1|31001.1|31027.5|31005.2|31009|30977.5|33
1644336130000|2022-02-08 16:02:10|31021.6|31001.6|31020.3|31000.3|31022.2|31002.2|31019.8|30999.8|33
1644336140000|2022-02-08 16:02:20|31020.5|31000.5|31017.7|30997.7|31020.5|31000.5|31016.6|30996.6|31
1644336150000|2022-02-08 16:02:30|31017.4|30997.4|31018.8|30998.8|31019|30999|31017.3|30997.3|19
1644336160000|2022-02-08 16:02:40|31019.2|30999.2|31016.8|30996.8|31019.5|30999.5|31016.6|30996.6|35
1644336170000|2022-02-08 16:02:50|31016.7|30996.7|31014.8|30994.8|31016.7|30996.7|31014.8|30994.8|30
1644336180000|2022-02-08 16:03:00|31014.7|30994.7|31015.1|30995.1|31016.1|30996.1|31014.7|30994.7|25
1644336190000|2022-02-08 16:03:10|31015.3|30995.3|31014.7|30994.7|31015.7|30995.7|31014.7|30994.7|17
1644336200000|2022-02-08 16:03:20|31014.6|30994.6|31018.1|30998.1|31019.2|30999.2|31014.3|30994.3|30
1644336210000|2022-02-08 16:03:30|31018|30998|31019.6|30999.6|31019.8|30999.8|31018|30998|27
1644336220000|2022-02-08 16:03:40|31019.5|30999.5|31023.4|31003.4|31023.4|31003.4|31019.5|30999.5|29
1644336230000|2022-02-08 16:03:50|31023.1|31003.1|31024.1|31004.1|31024.6|31004.6|31022.6|31002.6|24
1644336240000|2022-02-08 16:04:00|31024.3|31004.3|31024.3|31004.3|31024.9|31004.9|31023.3|31003.3|27
1644336250000|2022-02-08 16:04:10|31024.5|31004.5|31026.3|31006.3|31026.4|31006.4|31024.3|31004.3|16
1644336260000|2022-02-08 16:04:20|31026.2|31006.2|31028.2|31008.2|31028.5|31008.5|31026.2|31006.2|25
1644336270000|2022-02-08 16:04:30|31028.1|31008.1|31027.9|31007.9|31028.9|31008.9|31027.9|31007.9|15
1644336280000|2022-02-08 16:04:40|31028|31008|31030.7|31010.7|31031.4|31011.4|31027.9|31007.9|28
1644336290000|2022-02-08 16:04:50|31030.5|31010.5|31029.6|31009.6|31030.5|31010.5|31029|31009|15
1644336300000|2022-02-08 16:05:00|31029.3|31009.3|31029.5|31009.5|31030|31010|31027.3|31007.3|28
1644336310000|2022-02-08 16:05:10|31029.9|31009.9|31027.7|31007.7|31029.9|31009.9|31027.5|31007.5|25
1644336320000|2022-02-08 16:05:20|31028|31008|31023.6|31003.6|31028|31008|31023.6|31003.6|25
1644336330000|2022-02-08 16:05:30|31023.5|31003.5|31025.9|31005.9|31027.1|31007.1|31023.3|31003.3|30
1644336340000|2022-02-08 16:05:40|31025.8|31005.8|31028.3|31008.3|31028.3|31008.3|31025.3|31005.3|30
1644336350000|2022-02-08 16:05:50|31028.7|31008.7|31032|31012|31033.2|31013.2|31028.5|31008.5|32
1644336360000|2022-02-08 16:06:00|31032.8|31012.8|31031.5|31011.5|31032.8|31012.8|31031|31011|20
1644336370000|2022-02-08 16:06:10|31031.6|31011.6|31030.8|31010.8|31032|31012|31030.1|31010.1|26
1644336380000|2022-02-08 16:06:20|31029.7|31009.7|31030.8|31010.8|31032.3|31012.3|31029.7|31009.7|26
1644336390000|2022-02-08 16:06:30|31031.3|31011.3|31027.4|31007.4|31032|31012|31026.1|31006.1|30
1644336400000|2022-02-08 16:06:40|31027|31007|31025.9|31005.9|31028.4|31008.4|31025.4|31005.4|31
1644336410000|2022-02-08 16:06:50|31026.2|31006.2|31026.7|31006.7|31026.8|31006.8|31025.5|31005.5|22
1644336420000|2022-02-08 16:07:00|31026.3|31006.3|31028.5|31008.5|31028.5|31008.5|31026.2|31006.2|21
1644336430000|2022-02-08 16:07:10|31028.2|31008.2|31030.1|31010.1|31030.5|31010.5|31028.2|31008.2|22
1644336440000|2022-02-08 16:07:20|31029.9|31009.9|31030.5|31010.5|31032|31012|31029.9|31009.9|24
1644336450000|2022-02-08 16:07:30|31030.6|31010.6|31030.3|31010.3|31032.2|31012.2|31029.7|31009.7|24
1644336460000|2022-02-08 16:07:40|31030.5|31010.5|31029.2|31009.2|31031.1|31011.1|31028.8|31008.8|28
1644336470000|2022-02-08 16:07:50|31029.4|31009.4|31027.3|31007.3|31029.4|31009.4|31027.2|31007.2|19
1644336480000|2022-02-08 16:08:00|31027.2|31007.2|31027.6|31007.6|31027.8|31007.8|31025.8|31005.8|23
1644336490000|2022-02-08 16:08:10|31027.5|31007.5|31025.7|31005.7|31027.5|31007.5|31025.6|31005.6|16
1644336500000|2022-02-08 16:08:20|31025.8|31005.8|31026|31006|31026.4|31006.4|31025.1|31005.1|18
1644336510000|2022-02-08 16:08:30|31025.7|31005.7|31027.5|31007.5|31027.5|31007.5|31025.4|31005.4|21
1644336520000|2022-02-08 16:08:40|31027.8|31007.8|31027.7|31007.7|31028.7|31008.7|31025.6|31005.6|27
1644336530000|2022-02-08 16:08:50|31027.4|31007.4|31030|31010|31030.4|31010.4|31027|31007|26
1644336540000|2022-02-08 16:09:00|31029.7|31009.7|31029.4|31009.4|31030.7|31010.7|31029.4|31009.4|24
1644336550000|2022-02-08 16:09:10|31028.4|31008.4|31024.9|31004.9|31028.5|31008.5|31024.9|31004.9|34
1644336560000|2022-02-08 16:09:20|31024.8|31004.8|31026.2|31006.2|31026.7|31006.7|31024.8|31004.8|17
1644336570000|2022-02-08 16:09:30|31026.5|31006.5|31026.7|31006.7|31028.4|31008.4|31026.5|31006.5|24
1644336580000|2022-02-08 16:09:40|31026.8|31006.8|31028.6|31008.6|31028.8|31008.8|31026.7|31006.7|20
1644336590000|2022-02-08 16:09:50|31028.5|31008.5|31028.8|31008.8|31030.5|31010.5|31028.2|31008.2|25
1644336600000|2022-02-08 16:10:00|31029.6|31009.6|31028.7|31008.7|31029.7|31009.7|31028|31008|22
1644336610000|2022-02-08 16:10:10|31028.6|31008.6|31029.6|31009.6|31030.4|31010.4|31028.4|31008.4|16
1644336620000|2022-02-08 16:10:20|31029.9|31009.9|31027.5|31007.5|31029.9|31009.9|31027.4|31007.4|24
1644336630000|2022-02-08 16:10:30|31028.4|31008.4|31027.5|31007.5|31029|31009|31027.1|31007.1|19
1644336640000|2022-02-08 16:10:40|31028.1|31008.1|31029.2|31009.2|31030.1|31010.1|31027.7|31007.7|26
1644336650000|2022-02-08 16:10:50|31028.5|31008.5|31026.5|31006.5|31029.2|31009.2|31026.5|31006.5|18
1644336660000|2022-02-08 16:11:00|31026.6|31006.6|31024.7|31004.7|31027.5|31007.5|31024.1|31004.1|29
1644336670000|2022-02-08 16:11:10|31023.7|31003.7|31025.6|31005.6|31025.8|31005.8|31023.7|31003.7|15
1644336680000|2022-02-08 16:11:20|31025.5|31005.5|31024.3|31004.3|31025.9|31005.9|31022.6|31002.6|28
1644336690000|2022-02-08 16:11:30|31023.9|31003.9|31022|31002|31024.5|31004.5|31021.6|31001.6|21
1644336700000|2022-02-08 16:11:40|31022.2|31002.2|31020.5|31000.5|31022.5|31002.5|31020.5|31000.5|19
1644336710000|2022-02-08 16:11:50|31020.6|31000.6|31021.3|31001.3|31021.9|31001.9|31020.2|31000.2|30
1644336720000|2022-02-08 16:12:00|31021.1|31001.1|31022.2|31002.2|31022.2|31002.2|31020.6|31000.6|26
1644336730000|2022-02-08 16:12:10|31022.4|31002.4|31023.6|31003.6|31024.1|31004.1|31021.6|31001.6|21
1644336740000|2022-02-08 16:12:20|31022.3|31002.3|31022.7|31002.7|31023.5|31003.5|31022.1|31002.1|19
1644336750000|2022-02-08 16:12:30|31023.1|31003.1|31023|31003|31023.6|31003.6|31023|31003|10
1644336760000|2022-02-08 16:12:40|31022.9|31002.9|31023.6|31003.6|31024.9|31004.9|31022.9|31002.9|19
1644336770000|2022-02-08 16:12:50|31023.5|31003.5|31024|31004|31024.4|31004.4|31023.4|31003.4|18
1644336780000|2022-02-08 16:13:00|31024.3|31004.3|31022.7|31002.7|31024.3|31004.3|31022.7|31002.7|14
1644336790000|2022-02-08 16:13:10|31022.8|31002.8|31022.3|31002.3|31023.6|31003.6|31021.7|31001.7|23
1644336800000|2022-02-08 16:13:20|31022.1|31002.1|31021|31001|31022.8|31002.8|31020.3|31000.3|24
1644336810000|2022-02-08 16:13:30|31020.7|31000.7|31019|30999|31020.7|31000.7|31018.4|30998.4|25
1644336820000|2022-02-08 16:13:40|31018.8|30998.8|31018|30998|31019|30999|31017.8|30997.8|22
1644336830000|2022-02-08 16:13:50|31018.4|30998.4|31020.2|31000.2|31020.2|31000.2|31018|30998|15
1644336840000|2022-02-08 16:14:00|31019.1|30999.1|31014.4|30994.4|31020.5|31000.5|31013.7|30993.7|28
1644336850000|2022-02-08 16:14:10|31015|30995|31014.8|30994.8|31015|30995|31014.1|30994.1|19
1644336860000|2022-02-08 16:14:20|31014.6|30994.6|31014.5|30994.5|31016.7|30996.7|31013.6|30993.6|25
1644336870000|2022-02-08 16:14:30|31015.7|30995.7|31016.4|30996.4|31017|30997|31015|30995|22
1644336880000|2022-02-08 16:14:40|31016.5|30996.5|31016.4|30996.4|31017.6|30997.6|31015.8|30995.8|23
1644336890000|2022-02-08 16:14:50|31015.9|30995.9|31017.6|30997.6|31017.6|30997.6|31015.9|30995.9|16
1644336900000|2022-02-08 16:15:00|31017.8|30997.8|31017.9|30997.9|31018.6|30998.6|31016.4|30996.4|25
1644336910000|2022-02-08 16:15:10|31018|30998|31017.9|30997.9|31019.3|30999.3|31017.3|30997.3|16
1644336920000|2022-02-08 16:15:20|31018|30998|31017.4|30997.4|31018.3|30998.3|31015.9|30995.9|22
1644336930000|2022-02-08 16:15:30|31017.3|30997.3|31018.6|30998.6|31020.4|31000.4|31017.3|30997.3|24
1644336940000|2022-02-08 16:15:40|31017.9|30997.9|31020.5|31000.5|31020.7|31000.7|31017.8|30997.8|25
1644336950000|2022-02-08 16:15:50|31020.4|31000.4|31022.3|31002.3|31022.8|31002.8|31018.5|30998.5|18
1644336960000|2022-02-08 16:16:00|31022.4|31002.4|31022.6|31002.6|31023.3|31003.3|31022.1|31002.1|19
1644336970000|2022-02-08 16:16:10|31022.2|31002.2|31021|31001|31022.2|31002.2|31020.7|31000.7|11
1644336980000|2022-02-08 16:16:20|31021.2|31001.2|31022.5|31002.5|31022.8|31002.8|31019.9|30999.9|27
1644336990000|2022-02-08 16:16:30|31022.4|31002.4|31021.4|31001.4|31022.4|31002.4|31020.2|31000.2|19
1644337000000|2022-02-08 16:16:40|31021.2|31001.2|31022.1|31002.1|31023.1|31003.1|31021.2|31001.2|22
1644337010000|2022-02-08 16:16:50|31022.7|31002.7|31022.1|31002.1|31022.7|31002.7|31020.7|31000.7|18
1644337020000|2022-02-08 16:17:00|31022.6|31002.6|31021.3|31001.3|31022.6|31002.6|31019.9|30999.9|26
1644337030000|2022-02-08 16:17:10|31021.4|31001.4|31025|31005|31025.1|31005.1|31021.4|31001.4|28
1644337040000|2022-02-08 16:17:20|31024.8|31004.8|31021.1|31001.1|31024.9|31004.9|31021.1|31001.1|25
1644337050000|2022-02-08 16:17:30|31021.6|31001.6|31021.7|31001.7|31023.5|31003.5|31021.1|31001.1|22
1644337060000|2022-02-08 16:17:40|31021.9|31001.9|31021.1|31001.1|31023.4|31003.4|31020.9|31000.9|12
1644337070000|2022-02-08 16:17:50|31021|31001|31019.5|30999.5|31021.1|31001.1|31018.8|30998.8|20
1644337080000|2022-02-08 16:18:00|31019.6|30999.6|31018.1|30998.1|31020.9|31000.9|31017.8|30997.8|22
1644337090000|2022-02-08 16:18:10|31018.3|30998.3|31015.3|30995.3|31019.1|30999.1|31014.3|30994.3|20
1644337100000|2022-02-08 16:18:20|31015|30995|31008.9|30988.9|31015.2|30995.2|31008.9|30988.9|22
1644337110000|2022-02-08 16:18:30|31009|30989|31009.1|30989.1|31009.6|30989.6|31008.8|30988.8|14
1644337120000|2022-02-08 16:18:40|31009.2|30989.2|31010.6|30990.6|31010.7|30990.7|31009.2|30989.2|13
1644337130000|2022-02-08 16:18:50|31010.5|30990.5|31010.3|30990.3|31010.5|30990.5|31009.1|30989.1|16
1644337140000|2022-02-08 16:19:00|31008.5|30988.5|31008.1|30988.1|31009.6|30989.6|31007.1|30987.1|26
1644337150000|2022-02-08 16:19:10|31008.2|30988.2|31007.8|30987.8|31008.7|30988.7|31007.3|30987.3|20
1644337160000|2022-02-08 16:19:20|31007.5|30987.5|31006.5|30986.5|31007.6|30987.6|31005.8|30985.8|11
1644337170000|2022-02-08 16:19:30|31006.8|30986.8|31007.3|30987.3|31007.8|30987.8|31006.3|30986.3|17
1644337180000|2022-02-08 16:19:40|31007.2|30987.2|31007.8|30987.8|31007.9|30987.9|31007|30987|18
1644337190000|2022-02-08 16:19:50|31007.5|30987.5|31006.7|30986.7|31007.7|30987.7|31006.7|30986.7|8
1644337200000|2022-02-08 16:20:00|31006.9|30986.9|31006.2|30986.2|31007.1|30987.1|31006.2|30986.2|15
1644337210000|2022-02-08 16:20:10|31005.8|30985.8|31006.6|30986.6|31006.6|30986.6|31004.7|30984.7|18
1644337220000|2022-02-08 16:20:20|31006.5|30986.5|31006.5|30986.5|31007.5|30987.5|31005.3|30985.3|18
1644337230000|2022-02-08 16:20:30|31006.4|30986.4|31010.9|30990.9|31012|30992|31005.9|30985.9|19
1644337240000|2022-02-08 16:20:40|31011.5|30991.5|31009.9|30989.9|31011.5|30991.5|31009.3|30989.3|18
1644337250000|2022-02-08 16:20:50|31010|30990|31008.3|30988.3|31010|30990|31008.3|30988.3|12
1644337260000|2022-02-08 16:21:00|31008.2|30988.2|31008.3|30988.3|31009|30989|31007.6|30987.6|20
1644337270000|2022-02-08 16:21:10|31006.4|30986.4|31007.8|30987.8|31008.3|30988.3|31006.4|30986.4|14
1644337280000|2022-02-08 16:21:20|31008.3|30988.3|31008.5|30988.5|31008.9|30988.9|31008.2|30988.2|10
1644337290000|2022-02-08 16:21:30|31008.6|30988.6|31009.2|30989.2|31009.5|30989.5|31008.6|30988.6|12
1644337300000|2022-02-08 16:21:40|31009.1|30989.1|31009.5|30989.5|31009.5|30989.5|31009.1|30989.1|6
1644337310000|2022-02-08 16:21:50|31009.6|30989.6|31009.6|30989.6|31009.6|30989.6|31009.1|30989.1|12
1644337320000|2022-02-08 16:22:00|31009.3|30989.3|31013.1|30993.1|31013.2|30993.2|31009.2|30989.2|20
1644337330000|2022-02-08 16:22:10|31012.9|30992.9|31012.7|30992.7|31013.3|30993.3|31012.3|30992.3|13
1644337340000|2022-02-08 16:22:20|31012.8|30992.8|31013.3|30993.3|31013.3|30993.3|31012.7|30992.7|9
1644337350000|2022-02-08 16:22:30|31013.4|30993.4|31013.3|30993.3|31013.4|30993.4|31013.1|30993.1|10
1644337360000|2022-02-08 16:22:40|31013.2|30993.2|31010.2|30990.2|31013.2|30993.2|31009.6|30989.6|15
1644337370000|2022-02-08 16:22:50|31010.1|30990.1|31008.3|30988.3|31010.4|30990.4|31008.3|30988.3|18
1644337380000|2022-02-08 16:23:00|31008.4|30988.4|31009.1|30989.1|31009.1|30989.1|31008.4|30988.4|17
1644337390000|2022-02-08 16:23:10|31009.4|30989.4|31008.5|30988.5|31009.4|30989.4|31008.4|30988.4|9
1644337400000|2022-02-08 16:23:20|31008.4|30988.4|31008.4|30988.4|31008.5|30988.5|31008.3|30988.3|7
1644337410000|2022-02-08 16:23:30|31008.6|30988.6|31009.1|30989.1|31010.1|30990.1|31008.5|30988.5|19
1644337420000|2022-02-08 16:23:40|31008.6|30988.6|31008.4|30988.4|31009|30989|31008.4|30988.4|21
1644337430000|2022-02-08 16:23:50|31008.5|30988.5|31008.9|30988.9|31009.1|30989.1|31008.3|30988.3|16
1644337440000|2022-02-08 16:24:00|31009.6|30989.6|31009.1|30989.1|31009.6|30989.6|31008.9|30988.9|10
1644337450000|2022-02-08 16:24:10|31009|30989|31007.7|30987.7|31009.2|30989.2|31006.1|30986.1|21
1644337460000|2022-02-08 16:24:20|31007.6|30987.6|31007.9|30987.9|31008|30988|31007.6|30987.6|8
1644337470000|2022-02-08 16:24:30|31008|30988|31007.9|30987.9|31008.5|30988.5|31007.5|30987.5|19
1644337480000|2022-02-08 16:24:40|31008|30988|31010.3|30990.3|31010.6|30990.6|31007.9|30987.9|16
1644337490000|2022-02-08 16:24:50|31010.5|30990.5|31009.2|30989.2|31010.5|30990.5|31009.2|30989.2|14
1644337500000|2022-02-08 16:25:00|31009.4|30989.4|31007.1|30987.1|31009.5|30989.5|31007.1|30987.1|14
1644337510000|2022-02-08 16:25:10|31007.4|30987.4|31007.7|30987.7|31007.7|30987.7|31007.2|30987.2|11
1644337520000|2022-02-08 16:25:20|31007.6|30987.6|31009.1|30989.1|31009.4|30989.4|31007.6|30987.6|12
1644337530000|2022-02-08 16:25:30|31009|30989|31009.4|30989.4|31009.5|30989.5|31008.6|30988.6|12
1644337540000|2022-02-08 16:25:40|31009.5|30989.5|31014.3|30994.3|31014.3|30994.3|31009.3|30989.3|18
1644337550000|2022-02-08 16:25:50|31014.2|30994.2|31018.4|30998.4|31018.4|30998.4|31014.1|30994.1|19
1644337560000|2022-02-08 16:26:00|31019.1|30999.1|31021.4|31001.4|31021.9|31001.9|31019.1|30999.1|23
1644337570000|2022-02-08 16:26:10|31021.5|31001.5|31022|31002|31022.1|31002.1|31020.5|31000.5|20
1644337580000|2022-02-08 16:26:20|31023.6|31003.6|31023.5|31003.5|31024.5|31004.5|31022.8|31002.8|21
1644337590000|2022-02-08 16:26:30|31023.6|31003.6|31024.1|31004.1|31024.3|31004.3|31023.1|31003.1|15
1644337600000|2022-02-08 16:26:40|31024.2|31004.2|31025|31005|31025|31005|31024|31004|11
1644337610000|2022-02-08 16:26:50|31032.4|31012.4|31029.6|31009.6|31033|31013|31029.2|31009.2|27
1644337620000|2022-02-08 16:27:00|31029|31009|31029.3|31009.3|31029.7|31009.7|31028.5|31008.5|27
1644337630000|2022-02-08 16:27:10|31029.2|31009.2|31031.2|31011.2|31031.6|31011.6|31028.6|31008.6|28
1644337640000|2022-02-08 16:27:20|31031.5|31011.5|31031.8|31011.8|31033|31013|31031|31011|22
1644337650000|2022-02-08 16:27:30|31031.7|31011.7|31032.7|31012.7|31032.8|31012.8|31031.7|31011.7|13
1644337660000|2022-02-08 16:27:40|31032.6|31012.6|31030.6|31010.6|31032.6|31012.6|31030.6|31010.6|17
1644337670000|2022-02-08 16:27:50|31030.8|31010.8|31030.6|31010.6|31030.8|31010.8|31030.3|31010.3|11
1644337680000|2022-02-08 16:28:00|31030.7|31010.7|31030.4|31010.4|31030.7|31010.7|31030.4|31010.4|16
1644337690000|2022-02-08 16:28:10|31030.2|31010.2|31031.2|31011.2|31031.2|31011.2|31030.2|31010.2|19
1644337700000|2022-02-08 16:28:20|31030.9|31010.9|31031.4|31011.4|31031.7|31011.7|31030.8|31010.8|10
1644337710000|2022-02-08 16:28:30|31030.7|31010.7|31032.1|31012.1|31032.3|31012.3|31030.7|31010.7|11
1644337720000|2022-02-08 16:28:40|31032|31012|31031.7|31011.7|31032.3|31012.3|31031.7|31011.7|8
1644337730000|2022-02-08 16:28:50|31031.8|31011.8|31031.3|31011.3|31032.2|31012.2|31031.3|31011.3|6
1644337740000|2022-02-08 16:29:00|31031.7|31011.7|31027.2|31007.2|31031.7|31011.7|31027.2|31007.2|22
1644337750000|2022-02-08 16:29:10|31027.6|31007.6|31032.5|31012.5|31033.1|31013.1|31025.5|31005.5|22
1644337760000|2022-02-08 16:29:20|31033.3|31013.3|31035.3|31015.3|31035.3|31015.3|31032.4|31012.4|31
1644337770000|2022-02-08 16:29:30|31034.9|31014.9|31033.9|31013.9|31034.9|31014.9|31032.1|31012.1|18
1644337780000|2022-02-08 16:29:40|31033.3|31013.3|31033|31013|31036|31016|31032.1|31012.1|23
1644337790000|2022-02-08 16:29:50|31032.3|31012.3|31034|31014|31034.6|31014.6|31032.3|31012.3|15
1644337800000|2022-02-08 16:30:00|31033.8|31013.8|31050|31000|31050|31014.9|31015.7|30995.7|35
1644337810000|2022-02-08 16:30:10|31048.6|30998.6|31035.3|31015.3|31051.1|31017.9|31031.7|30998.6|23
1644337820000|2022-02-08 16:30:20|31033.3|31013.3|31016.3|30996.3|31050.1|31016.2|31014.9|30994.9|31
1644337830000|2022-02-08 16:30:30|31016.6|30996.6|31016.5|30996.5|31017.7|30997.7|31015.4|30995.4|21
1644337840000|2022-02-08 16:30:40|31016.6|30996.6|31015.6|30995.6|31017.4|30997.4|31015.1|30995.1|22
1644337850000|2022-02-08 16:30:50|31015.5|30995.5|31014.3|30994.3|31015.7|30995.7|31013.5|30993.5|22
1644337860000|2022-02-08 16:31:00|31013.3|30993.3|31029.1|31009.1|31045.4|31011.2|31013.1|30993.1|37
1644337870000|2022-02-08 16:31:10|31030.3|31010.3|31025.4|31005.4|31032.5|31012.5|31025|31005|31
1644337880000|2022-02-08 16:31:20|31025.5|31005.5|31024.7|31004.7|31025.9|31005.9|31024.5|31004.5|15
1644337890000|2022-02-08 16:31:30|31024.6|31004.6|31020.5|31000.5|31026.1|31006.1|31020.3|31000.3|26
1644337900000|2022-02-08 16:31:40|31019.9|30999.9|31014.5|30994.5|31024|31004|31012.4|30992.4|22
1644337910000|2022-02-08 16:31:50|31014.6|30994.6|31012.4|30992.4|31014.6|30994.6|31012|30992|16
1644337920000|2022-02-08 16:32:00|31013|30993|31022|31002|31024.2|31004.2|31013|30993|28
1644337930000|2022-02-08 16:32:10|31021.8|31001.8|31022.1|31002.1|31025.4|31005.4|31021.6|31001.6|28
1644337940000|2022-02-08 16:32:20|31022|31002|31021|31001|31022.3|31002.3|31021|31001|16
1644337950000|2022-02-08 16:32:30|31020.8|31000.8|31025.8|31005.8|31026.3|31006.3|31020.8|31000.8|24
1644337960000|2022-02-08 16:32:40|31025.9|31005.9|31026.7|31006.7|31026.7|31006.7|31025.7|31005.7|15
1644337970000|2022-02-08 16:32:50|31026.5|31006.5|31025.1|31005.1|31027.5|31007.5|31025.1|31005.1|18
1644337980000|2022-02-08 16:33:00|31024.5|31004.5|31025.3|31005.3|31026.5|31006.5|31024.5|31004.5|12
1644337990000|2022-02-08 16:33:10|31025.8|31005.8|31026|31006|31026|31006|31024.8|31004.8|15
1644338000000|2022-02-08 16:33:20|31026.1|31006.1|31024.8|31004.8|31026.1|31006.1|31024.5|31004.5|10
1644338010000|2022-02-08 16:33:30|31025|31005|31025.1|31005.1|31025.4|31005.4|31024.7|31004.7|10
1644338020000|2022-02-08 16:33:40|31025|31005|31022.8|31002.8|31025|31005|31022.7|31002.7|15
1644338030000|2022-02-08 16:33:50|31023|31003|31028.9|31008.9|31029.2|31009.2|31023|31003|28
1644338040000|2022-02-08 16:34:00|31029.7|31009.7|31028.8|31008.8|31029.9|31009.9|31028.6|31008.6|17
1644338050000|2022-02-08 16:34:10|31028.9|31008.9|31027.8|31007.8|31029.1|31009.1|31027.5|31007.5|15
1644338060000|2022-02-08 16:34:20|31027.9|31007.9|31028.5|31008.5|31028.6|31008.6|31026.6|31006.6|18
1644338070000|2022-02-08 16:34:30|31028.8|31008.8|31028.2|31008.2|31028.8|31008.8|31026.5|31006.5|13
1644338080000|2022-02-08 16:34:40|31028|31008|31027.9|31007.9|31028.2|31008.2|31027.1|31007.1|15
1644338090000|2022-02-08 16:34:50|31028|31008|31031.3|31011.3|31033.3|31013.3|31028|31008|27
1644338100000|2022-02-08 16:35:00|31031.4|31011.4|31033.6|31013.6|31034.1|31014.1|31031.4|31011.4|23
1644338110000|2022-02-08 16:35:10|31033.3|31013.3|31032.5|31012.5|31033.7|31013.7|31032.2|31012.2|20
1644338120000|2022-02-08 16:35:20|31034.5|31014.5|31030.1|31010.1|31037.7|31017.7|31030.1|31010.1|27
1644338130000|2022-02-08 16:35:30|31031.5|31011.5|31028.9|31008.9|31032.7|31012.7|31027.2|31007.2|25
1644338140000|2022-02-08 16:35:40|31029|31009|31026.6|31006.6|31029.7|31009.7|31025.5|31005.5|26
1644338150000|2022-02-08 16:35:50|31026|31006|31029.7|31009.7|31031.2|31011.2|31026|31006|21
1644338160000|2022-02-08 16:36:00|31029.8|31009.8|31018.3|30998.3|31029.8|31009.8|31018.3|30998.3|26
1644338170000|2022-02-08 16:36:10|31018.5|30998.5|31025.4|31005.4|31026.5|31006.5|31014.2|30994.2|32
1644338180000|2022-02-08 16:36:20|31026.2|31006.2|31026.3|31006.3|31026.9|31006.9|31025.1|31005.1|24
1644338190000|2022-02-08 16:36:30|31026|31006|31025.5|31005.5|31026.6|31006.6|31025.5|31005.5|18
1644338200000|2022-02-08 16:36:40|31025.4|31005.4|31024.2|31004.2|31026|31006|31023.9|31003.9|18
1644338210000|2022-02-08 16:36:50|31024|31004|31014.5|30994.5|31024.5|31004.5|31014.5|30994.5|23
1644338220000|2022-02-08 16:37:00|31014.8|30994.8|31012.8|30992.8|31014.9|30994.9|31012.2|30992.2|25
1644338230000|2022-02-08 16:37:10|31012.4|30992.4|31019.7|30999.7|31021.5|31001.5|31012.3|30992.3|25
1644338240000|2022-02-08 16:37:20|31019.9|30999.9|31021.2|31001.2|31021.4|31001.4|31009.3|30989.3|29
1644338250000|2022-02-08 16:37:30|31021.1|31001.1|31020.7|31000.7|31021.1|31001.1|31020.6|31000.6|22
1644338260000|2022-02-08 16:37:40|31021|31001|31018.3|30998.3|31021|31001|31017.1|30997.1|21
1644338270000|2022-02-08 16:37:50|31018.6|30998.6|31018.6|30998.6|31018.9|30998.9|31016.9|30996.9|25
1644338280000|2022-02-08 16:38:00|31019.1|30999.1|31017.5|30997.5|31019.1|30999.1|31017.2|30997.2|24
1644338290000|2022-02-08 16:38:10|31018|30998|31017.9|30997.9|31018.4|30998.4|31017.8|30997.8|12
1644338300000|2022-02-08 16:38:20|31017.8|30997.8|31019.3|30999.3|31019.5|30999.5|31017.7|30997.7|17
1644338310000|2022-02-08 16:38:30|31019.5|30999.5|31018|30998|31020.4|31000.4|31017.1|30997.1|23
1644338320000|2022-02-08 16:38:40|31018.1|30998.1|31017.2|30997.2|31018.6|30998.6|31016.8|30996.8|16
1644338330000|2022-02-08 16:38:50|31017|30997|31018.4|30998.4|31018.5|30998.5|31017|30997|11
1644338340000|2022-02-08 16:39:00|31018|30998|31016.1|30996.1|31018.2|30998.2|31016|30996|11
1644338350000|2022-02-08 16:39:10|31016|30996|31017.7|30997.7|31018.9|30998.9|31015.6|30995.6|16
1644338360000|2022-02-08 16:39:20|31017.6|30997.6|31018.4|30998.4|31018.4|30998.4|31016.7|30996.7|10
1644338370000|2022-02-08 16:39:30|31017.6|30997.6|31017.8|30997.8|31018.3|30998.3|31017.3|30997.3|13
1644338380000|2022-02-08 16:39:40|31017.7|30997.7|31015.7|30995.7|31017.7|30997.7|31015|30995|19
1644338390000|2022-02-08 16:39:50|31016.4|30996.4|31016.7|30996.7|31016.7|30996.7|31015.5|30995.5|14
1644338400000|2022-02-08 16:40:00|31016.8|30996.8|31018.2|30998.2|31018.2|30998.2|31015.5|30995.5|18
1644338410000|2022-02-08 16:40:10|31018|30998|31015.4|30995.4|31018|30998|31014.9|30994.9|23
1644338420000|2022-02-08 16:40:20|31015.5|30995.5|31014.5|30994.5|31015.5|30995.5|31014.4|30994.4|10
1644338430000|2022-02-08 16:40:30|31014.8|30994.8|31013.5|30993.5|31017|30997|31011.5|30991.5|21
1644338440000|2022-02-08 16:40:40|31012|30992|31008.9|30988.9|31013.4|30993.4|31008.7|30988.7|23
1644338450000|2022-02-08 16:40:50|31010|30990|31010|30990|31010.7|30990.7|31009.5|30989.5|20
1644338460000|2022-02-08 16:41:00|31009.7|30989.7|31007.1|30987.1|31010.1|30990.1|31006.9|30986.9|20
1644338470000|2022-02-08 16:41:10|31006.8|30986.8|31007.7|30987.7|31008.3|30988.3|31005.5|30985.5|27
1644338480000|2022-02-08 16:41:20|31007.5|30987.5|31009.6|30989.6|31009.6|30989.6|31007.5|30987.5|17
1644338490000|2022-02-08 16:41:30|31009.2|30989.2|31010.4|30990.4|31010.7|30990.7|31008.2|30988.2|17
1644338500000|2022-02-08 16:41:40|31010.2|30990.2|31009.2|30989.2|31010.3|30990.3|31008.8|30988.8|21
1644338510000|2022-02-08 16:41:50|31007.9|30987.9|31009.6|30989.6|31010.1|30990.1|31007.1|30987.1|23
1644338520000|2022-02-08 16:42:00|31010.1|30990.1|31009.8|30989.8|31010.4|30990.4|31008.3|30988.3|19
1644338530000|2022-02-08 16:42:10|31007.8|30987.8|31008.4|30988.4|31010.3|30990.3|31006.9|30986.9|24
1644338540000|2022-02-08 16:42:20|31007.9|30987.9|31005.8|30985.8|31009.6|30989.6|31005.8|30985.8|14
1644338550000|2022-02-08 16:42:30|31006.2|30986.2|31007|30987|31008.2|30988.2|31006.2|30986.2|10
1644338560000|2022-02-08 16:42:40|31009.5|30989.5|31010.2|30990.2|31010.6|30990.6|31006.2|30986.2|21
1644338570000|2022-02-08 16:42:50|31010.9|30990.9|31010.1|30990.1|31010.9|30990.9|31008.4|30988.4|15
1644338580000|2022-02-08 16:43:00|31010.4|30990.4|31010|30990|31010.8|30990.8|31008.7|30988.7|18
1644338590000|2022-02-08 16:43:10|31010.1|30990.1|31008.8|30988.8|31010.8|30990.8|31008.8|30988.8|17
1644338600000|2022-02-08 16:43:20|31008.7|30988.7|31008.8|30988.8|31009.5|30989.5|31007.7|30987.7|21
1644338610000|2022-02-08 16:43:30|31008|30988|31008.2|30988.2|31009.1|30989.1|31007.6|30987.6|21
1644338620000|2022-02-08 16:43:40|31008.5|30988.5|31008.9|30988.9|31008.9|30988.9|31007.9|30987.9|14
1644338630000|2022-02-08 16:43:50|31008.7|30988.7|31008.2|30988.2|31009.9|30989.9|31007.1|30987.1|18
1644338640000|2022-02-08 16:44:00|31008.4|30988.4|31009.3|30989.3|31009.3|30989.3|31008.2|30988.2|17
1644338650000|2022-02-08 16:44:10|31009.5|30989.5|31008.6|30988.6|31009.5|30989.5|31008.4|30988.4|16
1644338660000|2022-02-08 16:44:20|31008.5|30988.5|31008.1|30988.1|31009.1|30989.1|31008.1|30988.1|16
1644338670000|2022-02-08 16:44:30|31007.7|30987.7|31009.8|30989.8|31009.8|30989.8|31007.7|30987.7|12
1644338680000|2022-02-08 16:44:40|31009.7|30989.7|31009.5|30989.5|31009.9|30989.9|31008.1|30988.1|8
1644338690000|2022-02-08 16:44:50|31008.2|30988.2|31009.1|30989.1|31010.2|30990.2|31008.2|30988.2|9
1644338700000|2022-02-08 16:45:00|31009.2|30989.2|31008.8|30988.8|31009.2|30989.2|31007.7|30987.7|15
1644338710000|2022-02-08 16:45:10|31008.7|30988.7|31008.7|30988.7|31008.7|30988.7|31006.8|30986.8|16
1644338720000|2022-02-08 16:45:20|31008.4|30988.4|31006.5|30986.5|31008.4|30988.4|31005.2|30985.2|17
1644338730000|2022-02-08 16:45:30|31007.1|30987.1|31006.3|30986.3|31007.3|30987.3|31005.3|30985.3|12
1644338740000|2022-02-08 16:45:40|31007.3|30987.3|31005.2|30985.2|31007.4|30987.4|31005.1|30985.1|20
1644338750000|2022-02-08 16:45:50|31005.1|30985.1|31006.3|30986.3|31006.3|30986.3|31003.5|30983.5|19
1644338760000|2022-02-08 16:46:00|31006|30986|31007.4|30987.4|31008.7|30988.7|31005.3|30985.3|22
1644338770000|2022-02-08 16:46:10|31007.3|30987.3|31005.1|30985.1|31007.5|30987.5|31003.9|30983.9|18
1644338780000|2022-02-08 16:46:20|31004.6|30984.6|31004.7|30984.7|31006.6|30986.6|31003.6|30983.6|26
1644338790000|2022-02-08 16:46:30|31004.6|30984.6|31003.7|30983.7|31005|30985|31003.3|30983.3|17
1644338800000|2022-02-08 16:46:40|31004.1|30984.1|31002.1|30982.1|31004.3|30984.3|31002.1|30982.1|16
1644338810000|2022-02-08 16:46:50|31002|30982|31004.2|30984.2|31006|30986|31002|30982|11
1644338820000|2022-02-08 16:47:00|31004.5|30984.5|31005.3|30985.3|31005.6|30985.6|31004.2|30984.2|13
1644338830000|2022-02-08 16:47:10|31005.5|30985.5|31006.1|30986.1|31006.2|30986.2|31005.4|30985.4|13
1644338840000|2022-02-08 16:47:20|31006.2|30986.2|31006.3|30986.3|31006.3|30986.3|31005.3|30985.3|16
1644338850000|2022-02-08 16:47:30|31006.4|30986.4|31007.9|30987.9|31008.3|30988.3|31005.8|30985.8|22
1644338860000|2022-02-08 16:47:40|31008.1|30988.1|31007|30987|31008.7|30988.7|31007|30987|17
1644338870000|2022-02-08 16:47:50|31006.6|30986.6|31006.8|30986.8|31007.1|30987.1|31006.6|30986.6|11
1644338880000|2022-02-08 16:48:00|31007|30987|31007|30987|31007.3|30987.3|31006.9|30986.9|13
1644338890000|2022-02-08 16:48:10|31007.2|30987.2|31006.1|30986.1|31007.7|30987.7|31006.1|30986.1|10
1644338900000|2022-02-08 16:48:20|31006.5|30986.5|31005.9|30985.9|31007.1|30987.1|31005.5|30985.5|17
1644338910000|2022-02-08 16:48:30|31006.1|30986.1|31007.8|30987.8|31008.5|30988.5|31005.2|30985.2|23
1644338920000|2022-02-08 16:48:40|31007.4|30987.4|31010.8|30990.8|31011.1|30991.1|31007.4|30987.4|24
1644338930000|2022-02-08 16:48:50|31011.6|30991.6|31012.3|30992.3|31012.6|30992.6|31010.3|30990.3|14
1644338940000|2022-02-08 16:49:00|31012.6|30992.6|31011.6|30991.6|31012.6|30992.6|31011.2|30991.2|13
1644338950000|2022-02-08 16:49:10|31011.3|30991.3|31014.2|30994.2|31014.7|30994.7|31011.3|30991.3|21
1644338960000|2022-02-08 16:49:20|31014.5|30994.5|31013.5|30993.5|31014.9|30994.9|31013.4|30993.4|12
1644338970000|2022-02-08 16:49:30|31013.4|30993.4|31013.2|30993.2|31013.8|30993.8|31012.9|30992.9|14
1644338980000|2022-02-08 16:49:40|31013|30993|31012.5|30992.5|31013.4|30993.4|31012.2|30992.2|20
1644338990000|2022-02-08 16:49:50|31012.1|30992.1|31012.9|30992.9|31014.9|30994.9|31012|30992|19
1644339000000|2022-02-08 16:50:00|31013.4|30993.4|31014.5|30994.5|31014.5|30994.5|31013.1|30993.1|18
1644339010000|2022-02-08 16:50:10|31014.4|30994.4|31014.9|30994.9|31014.9|30994.9|31013.4|30993.4|17
1644339020000|2022-02-08 16:50:20|31014.6|30994.6|31014.5|30994.5|31015.2|30995.2|31014.4|30994.4|15
1644339030000|2022-02-08 16:50:30|31014.7|30994.7|31016.6|30996.6|31017.2|30997.2|31014.7|30994.7|16
1644339040000|2022-02-08 16:50:40|31016.7|30996.7|31016.7|30996.7|31017.6|30997.6|31016.7|30996.7|16
1644339050000|2022-02-08 16:50:50|31016.8|30996.8|31017.7|30997.7|31017.7|30997.7|31016.7|30996.7|13
1644339060000|2022-02-08 16:51:00|31017.8|30997.8|31016.8|30996.8|31017.8|30997.8|31016.5|30996.5|19
1644339070000|2022-02-08 16:51:10|31016.9|30996.9|31017.2|30997.2|31018|30998|31016.8|30996.8|26
1644339080000|2022-02-08 16:51:20|31017.6|30997.6|31019.7|30999.7|31019.7|30999.7|31017.5|30997.5|16
1644339090000|2022-02-08 16:51:30|31019.8|30999.8|31022|31002|31022.1|31002.1|31019.6|30999.6|19
1644339100000|2022-02-08 16:51:40|31021|31001|31022|31002|31022|31002|31021|31001|19
1644339110000|2022-02-08 16:51:50|31021.9|31001.9|31023.1|31003.1|31023.2|31003.2|31021.6|31001.6|20
1644339120000|2022-02-08 16:52:00|31023.2|31003.2|31023.5|31003.5|31023.7|31003.7|31022.9|31002.9|18
1644339130000|2022-02-08 16:52:10|31023.6|31003.6|31020.8|31000.8|31023.6|31003.6|31020.8|31000.8|16
1644339140000|2022-02-08 16:52:20|31020.7|31000.7|31021.3|31001.3|31021.3|31001.3|31020.6|31000.6|12
1644339150000|2022-02-08 16:52:30|31021.5|31001.5|31022.7|31002.7|31022.7|31002.7|31021.1|31001.1|14
1644339160000|2022-02-08 16:52:40|31022.6|31002.6|31019.4|30999.4|31023.2|31003.2|31019.1|30999.1|17
1644339170000|2022-02-08 16:52:50|31019.2|30999.2|31016.5|30996.5|31019.9|30999.9|31016.5|30996.5|19
1644339180000|2022-02-08 16:53:00|31016.3|30996.3|31012.1|30992.1|31016.6|30996.6|31011.5|30991.5|22
1644339190000|2022-02-08 16:53:10|31012|30992|31012.1|30992.1|31012.6|30992.6|31011.2|30991.2|20
1644339200000|2022-02-08 16:53:20|31012.4|30992.4|31010.5|30990.5|31012.5|30992.5|31010.4|30990.4|20
1644339210000|2022-02-08 16:53:30|31010.6|30990.6|31011|30991|31011|30991|31009.5|30989.5|16
1644339220000|2022-02-08 16:53:40|31010.9|30990.9|31011.9|30991.9|31012.1|30992.1|31010.9|30990.9|18
1644339230000|2022-02-08 16:53:50|31012|30992|31011.5|30991.5|31012.6|30992.6|31011.5|30991.5|13
1644339240000|2022-02-08 16:54:00|31011.3|30991.3|31010.5|30990.5|31011.7|30991.7|31010|30990|19
1644339250000|2022-02-08 16:54:10|31010.3|30990.3|31009.9|30989.9|31010.5|30990.5|31009.2|30989.2|16
1644339260000|2022-02-08 16:54:20|31009.7|30989.7|31009.5|30989.5|31009.7|30989.7|31009.1|30989.1|12
1644339270000|2022-02-08 16:54:30|31009.3|30989.3|31009.2|30989.2|31009.8|30989.8|31007.7|30987.7|14
1644339280000|2022-02-08 16:54:40|31009.6|30989.6|31007.9|30987.9|31009.6|30989.6|31007.9|30987.9|20
1644339290000|2022-02-08 16:54:50|31008.2|30988.2|31008.2|30988.2|31008.8|30988.8|31008|30988|18
1644339300000|2022-02-08 16:55:00|31008.1|30988.1|31007.5|30987.5|31008.3|30988.3|31004.6|30984.6|27
1644339310000|2022-02-08 16:55:10|31007|30987|31009.7|30989.7|31009.7|30989.7|31007|30987|15
1644339320000|2022-02-08 16:55:20|31009.8|30989.8|31010.3|30990.3|31010.3|30990.3|31009.4|30989.4|22
1644339330000|2022-02-08 16:55:30|31010.4|30990.4|31009.4|30989.4|31010.4|30990.4|31009.3|30989.3|13
1644339340000|2022-02-08 16:55:40|31009.5|30989.5|31011.8|30991.8|31011.8|30991.8|31009.5|30989.5|15
1644339350000|2022-02-08 16:55:50|31012.1|30992.1|31014|30994|31014.6|30994.6|31011.3|30991.3|16
1644339360000|2022-02-08 16:56:00|31014.2|30994.2|31015.2|30995.2|31015.4|30995.4|31013.8|30993.8|21
1644339370000|2022-02-08 16:56:10|31015.3|30995.3|31015.3|30995.3|31015.4|30995.4|31015|30995|13
1644339380000|2022-02-08 16:56:20|31015.1|30995.1|31015.2|30995.2|31015.7|30995.7|31014.7|30994.7|16
1644339390000|2022-02-08 16:56:30|31015.1|30995.1|31015.7|30995.7|31015.7|30995.7|31014.7|30994.7|17
1644339400000|2022-02-08 16:56:40|31014.8|30994.8|31014.5|30994.5|31015.4|30995.4|31013.9|30993.9|18
1644339410000|2022-02-08 16:56:50|31014.2|30994.2|31013.5|30993.5|31014.4|30994.4|31013.5|30993.5|11
1644339420000|2022-02-08 16:57:00|31013.7|30993.7|31013.4|30993.4|31014.1|30994.1|31012.8|30992.8|22
1644339430000|2022-02-08 16:57:10|31013.5|30993.5|31013|30993|31013.8|30993.8|31010.5|30990.5|13
1644339440000|2022-02-08 16:57:20|31012.8|30992.8|31011.3|30991.3|31012.9|30992.9|31009.9|30989.9|19
1644339450000|2022-02-08 16:57:30|31011.5|30991.5|31011.8|30991.8|31012.1|30992.1|31011.5|30991.5|13
1644339460000|2022-02-08 16:57:40|31011.9|30991.9|31012.5|30992.5|31013.9|30993.9|31010|30990|15
1644339470000|2022-02-08 16:57:50|31012.8|30992.8|31014|30994|31014.7|30994.7|31012.8|30992.8|18
1644339480000|2022-02-08 16:58:00|31013.9|30993.9|31014.5|30994.5|31014.5|30994.5|31013.9|30993.9|11
1644339490000|2022-02-08 16:58:10|31014.6|30994.6|31015.9|30995.9|31015.9|30995.9|31010.5|30990.5|18
1644339500000|2022-02-08 16:58:20|31015.8|30995.8|31015.2|30995.2|31015.8|30995.8|31012.8|30992.8|18
1644339510000|2022-02-08 16:58:30|31015.3|30995.3|31016.5|30996.5|31016.8|30996.8|31014.4|30994.4|20
1644339520000|2022-02-08 16:58:40|31018.1|30998.1|31017.7|30997.7|31019.1|30999.1|31016.6|30996.6|18
1644339530000|2022-02-08 16:58:50|31018|30998|31017.9|30997.9|31018.1|30998.1|31015|30995|17
1644339540000|2022-02-08 16:59:00|31018|30998|31016.6|30996.6|31018|30998|31015.4|30995.4|13
1644339550000|2022-02-08 16:59:10|31017.2|30997.2|31016.1|30996.1|31017.5|30997.5|31014.8|30994.8|14
1644339560000|2022-02-08 16:59:20|31016.2|30996.2|31015.8|30995.8|31016.2|30996.2|31014|30994|13
1644339570000|2022-02-08 16:59:30|31016|30996|31017.1|30997.1|31018|30998|31014.2|30994.2|15
1644339580000|2022-02-08 16:59:40|31017.7|30997.7|31017.2|30997.2|31017.9|30997.9|31015.9|30995.9|17
1644339590000|2022-02-08 16:59:50|31017.3|30997.3|31016.2|30996.2|31017.3|30997.3|31016.1|30996.1|14
1644339600000|2022-02-08 17:00:00|31016.8|30996.8|31018.3|30998.3|31018.8|30998.8|31016.8|30996.8|18
1644339610000|2022-02-08 17:00:10|31018.1|30998.1|31018.5|30998.5|31018.7|30998.7|31018.1|30998.1|11
1644339620000|2022-02-08 17:00:20|31018.4|30998.4|31018.7|30998.7|31019.3|30999.3|31018.4|30998.4|12
1644339630000|2022-02-08 17:00:30|31016.1|30996.1|31017.5|30997.5|31017.5|30997.5|31015.7|30995.7|13
1644339640000|2022-02-08 17:00:40|31016.5|30996.5|31014.5|30994.5|31017.3|30997.3|31012.2|30992.2|19
1644339650000|2022-02-08 17:00:50|31015.9|30995.9|31015.6|30995.6|31015.9|30995.9|31015.1|30995.1|14
1644339660000|2022-02-08 17:01:00|31015.7|30995.7|31013|30993|31015.7|30995.7|31013|30993|16
1644339670000|2022-02-08 17:01:10|31013.4|30993.4|31015.6|30995.6|31015.6|30995.6|31012.8|30992.8|13
1644339680000|2022-02-08 17:01:20|31015.4|30995.4|31015.4|30995.4|31015.9|30995.9|31015|30995|10
1644339690000|2022-02-08 17:01:30|31015.8|30995.8|31015|30995|31015.8|30995.8|31015|30995|14
1644339700000|2022-02-08 17:01:40|31012.8|30992.8|31011.8|30991.8|31012.8|30992.8|31010.3|30990.3|20
1644339710000|2022-02-08 17:01:50|31011.9|30991.9|31011.8|30991.8|31012.1|30992.1|31009.3|30989.3|14
1644339720000|2022-02-08 17:02:00|31009|30989|31009|30989|31010|30990|31008.1|30988.1|27
1644339730000|2022-02-08 17:02:10|31009.3|30989.3|31008.1|30988.1|31009.5|30989.5|31006.3|30986.3|14
1644339740000|2022-02-08 17:02:20|31007.9|30987.9|31006.6|30986.6|31008.6|30988.6|31006.6|30986.6|13
1644339750000|2022-02-08 17:02:30|31007|30987|31009|30989|31009.2|30989.2|31006.9|30986.9|14
1644339760000|2022-02-08 17:02:40|31009.5|30989.5|31010.6|30990.6|31012.2|30992.2|31008.9|30988.9|16
1644339770000|2022-02-08 17:02:50|31011.2|30991.2|31008.1|30988.1|31011.6|30991.6|31006.5|30986.5|24
1644339780000|2022-02-08 17:03:00|31008.3|30988.3|31008.9|30988.9|31008.9|30988.9|31007|30987|23
1644339790000|2022-02-08 17:03:10|31007.1|30987.1|31008.3|30988.3|31008.3|30988.3|31005.8|30985.8|19
1644339800000|2022-02-08 17:03:20|31008.5|30988.5|31006.2|30986.2|31008.5|30988.5|31005.4|30985.4|16
1644339810000|2022-02-08 17:03:30|31006.4|30986.4|31006.4|30986.4|31006.8|30986.8|31006.2|30986.2|9
1644339820000|2022-02-08 17:03:40|31006.8|30986.8|31007.3|30987.3|31007.3|30987.3|31006.2|30986.2|9
1644339830000|2022-02-08 17:03:50|31007.5|30987.5|31009.2|30989.2|31009.2|30989.2|31005.5|30985.5|21
1644339840000|2022-02-08 17:04:00|31008.4|30988.4|31005.3|30985.3|31008.4|30988.4|31002.7|30982.7|29
1644339850000|2022-02-08 17:04:10|31005.5|30985.5|31005.1|30985.1|31005.6|30985.6|31004.9|30984.9|19
1644339860000|2022-02-08 17:04:20|31004.9|30984.9|31004.9|30984.9|31005.3|30985.3|31004.5|30984.5|13
1644339870000|2022-02-08 17:04:30|31005.2|30985.2|31004|30984|31005.5|30985.5|31002.8|30982.8|10
1644339880000|2022-02-08 17:04:40|31004.1|30984.1|31004.4|30984.4|31005.8|30985.8|31004.1|30984.1|15
1644339890000|2022-02-08 17:04:50|31006.2|30986.2|31005.6|30985.6|31007.1|30987.1|31004|30984|25
1644339900000|2022-02-08 17:05:00|31005.4|30985.4|31007.2|30987.2|31007.3|30987.3|31005.3|30985.3|23
1644339910000|2022-02-08 17:05:10|31007.1|30987.1|31010.8|30990.8|31011.9|30991.9|31007.1|30987.1|21
1644339920000|2022-02-08 17:05:20|31011.5|30991.5|31013.6|30993.6|31013.7|30993.7|31010.1|30990.1|25
1644339930000|2022-02-08 17:05:30|31013.5|30993.5|31013.7|30993.7|31013.9|30993.9|31013|30993|20
1644339940000|2022-02-08 17:05:40|31013.6|30993.6|31011.1|30991.1|31013.7|30993.7|31011|30991|16
1644339950000|2022-02-08 17:05:50|31011.2|30991.2|31012.8|30992.8|31013|30993|31010.7|30990.7|14
1644339960000|2022-02-08 17:06:00|31013.1|30993.1|31011.7|30991.7|31013.4|30993.4|31009.8|30989.8|14
1644339970000|2022-02-08 17:06:10|31012.1|30992.1|31012.3|30992.3|31012.4|30992.4|31012.1|30992.1|10
1644339980000|2022-02-08 17:06:20|31012|30992|31008.6|30988.6|31012.2|30992.2|31008|30988|6
1644339990000|2022-02-08 17:06:30|31008.7|30988.7|31009.8|30989.8|31009.8|30989.8|31008.7|30988.7|9
1644340000000|2022-02-08 17:06:40|31009.7|30989.7|31015.1|30995.1|31016|30996|31008.8|30988.8|15
1644340010000|2022-02-08 17:06:50|31015|30995|31015|30995|31015.6|30995.6|31015|30995|12
1644340020000|2022-02-08 17:07:00|31015.1|30995.1|31013.8|30993.8|31015.2|30995.2|31012.7|30992.7|20
1644340030000|2022-02-08 17:07:10|31014.2|30994.2|31013.7|30993.7|31014.5|30994.5|31012.4|30992.4|13
1644340040000|2022-02-08 17:07:20|31013.9|30993.9|31014.9|30994.9|31015.6|30995.6|31013.7|30993.7|13
1644340050000|2022-02-08 17:07:30|31011.3|30991.3|31011.6|30991.6|31012.8|30992.8|31010|30990|22
1644340060000|2022-02-08 17:07:40|31011.5|30991.5|31011|30991|31011.7|30991.7|31008.6|30988.6|11
1644340070000|2022-02-08 17:07:50|31010.6|30990.6|31010.8|30990.8|31011.1|30991.1|31010.6|30990.6|9
1644340080000|2022-02-08 17:08:00|31011.5|30991.5|31011.2|30991.2|31012.2|30992.2|31010.9|30990.9|14
1644340090000|2022-02-08 17:08:10|31011.3|30991.3|31010.6|30990.6|31011.4|30991.4|31008.7|30988.7|11
1644340100000|2022-02-08 17:08:20|31010.4|30990.4|31011.2|30991.2|31011.4|30991.4|31010.4|30990.4|11
1644340110000|2022-02-08 17:08:30|31011.3|30991.3|31011.1|30991.1|31012|30992|31009.4|30989.4|19
1644340120000|2022-02-08 17:08:40|31011.3|30991.3|31009.8|30989.8|31011.3|30991.3|31008.1|30988.1|10
1644340130000|2022-02-08 17:08:50|31009.4|30989.4|31009.8|30989.8|31010.4|30990.4|31009|30989|13
1644340140000|2022-02-08 17:09:00|31009.2|30989.2|31008.2|30988.2|31009.8|30989.8|31006.5|30986.5|23
1644340150000|2022-02-08 17:09:10|31008.7|30988.7|31010.4|30990.4|31011.7|30991.7|31007.8|30987.8|21
1644340160000|2022-02-08 17:09:20|31009.8|30989.8|31011.1|30991.1|31011.4|30991.4|31009.8|30989.8|21
1644340170000|2022-02-08 17:09:30|31010.2|30990.2|31009.1|30989.1|31011|30991|31008.4|30988.4|17
1644340180000|2022-02-08 17:09:40|31009|30989|31009.5|30989.5|31009.6|30989.6|31009|30989|13
1644340190000|2022-02-08 17:09:50|31009.9|30989.9|31009.2|30989.2|31009.9|30989.9|31008.3|30988.3|12
1644340200000|2022-02-08 17:10:00|31009.6|30989.6|31008.2|30988.2|31009.6|30989.6|31008.2|30988.2|12
1644340210000|2022-02-08 17:10:10|31008.1|30988.1|31006.7|30986.7|31009.3|30989.3|31005.7|30985.7|23
1644340220000|2022-02-08 17:10:20|31006.4|30986.4|31004.7|30984.7|31007.9|30987.9|31004.3|30984.3|23
1644340230000|2022-02-08 17:10:30|31004.8|30984.8|31004.9|30984.9|31005.4|30985.4|31003.8|30983.8|14
1644340240000|2022-02-08 17:10:40|31004.7|30984.7|31004.7|30984.7|31005.5|30985.5|31004.7|30984.7|9
1644340250000|2022-02-08 17:10:50|31004.8|30984.8|31005|30985|31005|30985|31003.1|30983.1|12
1644340260000|2022-02-08 17:11:00|31005.1|30985.1|31004.7|30984.7|31005.1|30985.1|31004.1|30984.1|15
1644340270000|2022-02-08 17:11:10|31004.8|30984.8|31003.8|30983.8|31004.9|30984.9|31002|30982|24
1644340280000|2022-02-08 17:11:20|31003.3|30983.3|31003.2|30983.2|31003.5|30983.5|31003.2|30983.2|7
1644340290000|2022-02-08 17:11:30|31003.6|30983.6|31003|30983|31004.2|30984.2|31002.6|30982.6|16
1644340300000|2022-02-08 17:11:40|31003.3|30983.3|31003.6|30983.6|31004.5|30984.5|30998.7|30978.7|20
1644340310000|2022-02-08 17:11:50|31003.9|30983.9|31003.4|30983.4|31003.9|30983.9|31002.8|30982.8|12
1644340320000|2022-02-08 17:12:00|31003.2|30983.2|31004.3|30984.3|31004.3|30984.3|31001.2|30981.2|17
1644340330000|2022-02-08 17:12:10|31004|30984|31004.3|30984.3|31004.5|30984.5|31002.9|30982.9|16
1644340340000|2022-02-08 17:12:20|31004.2|30984.2|31002.8|30982.8|31004.2|30984.2|31002|30982|13
1644340350000|2022-02-08 17:12:30|31002.7|30982.7|31001.7|30981.7|31002.8|30982.8|31001.7|30981.7|7
1644340360000|2022-02-08 17:12:40|31001.9|30981.9|31000.6|30980.6|31002.3|30982.3|31000.6|30980.6|13
1644340370000|2022-02-08 17:12:50|31000.5|30980.5|31003.4|30983.4|31003.8|30983.8|31000.5|30980.5|9
1644340380000|2022-02-08 17:13:00|31003.1|30983.1|31002.7|30982.7|31003.1|30983.1|30999.8|30979.8|22
1644340390000|2022-02-08 17:13:10|31002.6|30982.6|31001.9|30981.9|31002.6|30982.6|31001|30981|15
1644340400000|2022-02-08 17:13:20|31002.2|30982.2|31001.8|30981.8|31002.7|30982.7|31001.2|30981.2|15
1644340410000|2022-02-08 17:13:30|31001.6|30981.6|31000.6|30980.6|31002.6|30982.6|30997.9|30977.9|19
1644340420000|2022-02-08 17:13:40|31000.4|30980.4|31000.3|30980.3|31001.1|30981.1|30999.7|30979.7|9
1644340430000|2022-02-08 17:13:50|31000.8|30980.8|31001.2|30981.2|31001.6|30981.6|31000.7|30980.7|8
1644340440000|2022-02-08 17:14:00|31001|30981|31003.2|30983.2|31003.3|30983.3|31000.8|30980.8|22
1644340450000|2022-02-08 17:14:10|31003.5|30983.5|31002.9|30982.9|31003.5|30983.5|31002.7|30982.7|18
1644340460000|2022-02-08 17:14:20|31002.8|30982.8|31002.8|30982.8|31003.3|30983.3|31002.6|30982.6|12
1644340470000|2022-02-08 17:14:30|31002.9|30982.9|30982.4|30962.4|31002.9|30982.9|30980.6|30960.6|23
1644340480000|2022-02-08 17:14:40|30982.9|30962.9|30982|30962|30983.3|30963.3|30981.4|30961.4|26
1644340490000|2022-02-08 17:14:50|30982.4|30962.4|30981.4|30961.4|30983|30963|30981.3|30961.3|13
1644340500000|2022-02-08 17:15:00|30981.3|30961.3|30985.4|30965.4|30985.9|30965.9|30981.1|30961.1|19
1644340510000|2022-02-08 17:15:10|30986.2|30966.2|30985.9|30965.9|30986.4|30966.4|30985.2|30965.2|18
1644340520000|2022-02-08 17:15:20|30985|30965|30983.3|30963.3|30986.3|30966.3|30983.2|30963.2|22
1644340530000|2022-02-08 17:15:30|30983.6|30963.6|30983.9|30963.9|30984.7|30964.7|30982.5|30962.5|27
1644340540000|2022-02-08 17:15:40|30984|30964|30982.2|30962.2|30984.1|30964.1|30981.3|30961.3|23
1644340550000|2022-02-08 17:15:50|30982|30962|30982.2|30962.2|30982.7|30962.7|30981.9|30961.9|16
1644340560000|2022-02-08 17:16:00|30982.3|30962.3|30984|30964|30984.7|30964.7|30982.3|30962.3|9
1644340570000|2022-02-08 17:16:10|30983.7|30963.7|30984.3|30964.3|30985.1|30965.1|30982.6|30962.6|17
1644340580000|2022-02-08 17:16:20|30984.5|30964.5|30983.5|30963.5|30984.5|30964.5|30983.1|30963.1|10
1644340590000|2022-02-08 17:16:30|30983.4|30963.4|30981.4|30961.4|30984.4|30964.4|30980.9|30960.9|23
1644340600000|2022-02-08 17:16:40|30981.3|30961.3|30983.5|30963.5|30985|30965|30977.3|30957.3|22
1644340610000|2022-02-08 17:16:50|30982.9|30962.9|30983.6|30963.6|30984.8|30964.8|30982.7|30962.7|23
1644340620000|2022-02-08 17:17:00|30983.8|30963.8|30981.2|30961.2|30983.8|30963.8|30980.7|30960.7|22
1644340630000|2022-02-08 17:17:10|30981.5|30961.5|30978.6|30958.6|30981.5|30961.5|30977.9|30957.9|20
1644340640000|2022-02-08 17:17:20|30978.5|30958.5|30979.3|30959.3|30979.7|30959.7|30978.5|30958.5|11
1644340650000|2022-02-08 17:17:30|30979.7|30959.7|30977.8|30957.8|30979.8|30959.8|30976.5|30956.5|23
1644340660000|2022-02-08 17:17:40|30977.5|30957.5|30977.1|30957.1|30977.7|30957.7|30977|30957|15
1644340670000|2022-02-08 17:17:50|30977.2|30957.2|30974.6|30954.6|30977.6|30957.6|30973.6|30953.6|10
1644340680000|2022-02-08 17:18:00|30975.1|30955.1|30978.4|30958.4|30979.5|30959.5|30974|30954|19
1644340690000|2022-02-08 17:18:10|30979.4|30959.4|30979.2|30959.2|30979.4|30959.4|30978.1|30958.1|17
1644340700000|2022-02-08 17:18:20|30978.8|30958.8|30976.7|30956.7|30979.5|30959.5|30975.2|30955.2|24
1644340710000|2022-02-08 17:18:30|30976.5|30956.5|30977.8|30957.8|30977.8|30957.8|30976.5|30956.5|19
1644340720000|2022-02-08 17:18:40|30975.9|30955.9|30976.6|30956.6|30976.7|30956.7|30975.5|30955.5|13
1644340730000|2022-02-08 17:18:50|30976.9|30956.9|30977.3|30957.3|30977.5|30957.5|30976.7|30956.7|7
1644340740000|2022-02-08 17:19:00|30977.9|30957.9|30978.3|30958.3|30978.3|30958.3|30977.4|30957.4|13
1644340750000|2022-02-08 17:19:10|30975.3|30955.3|30978.3|30958.3|30978.7|30958.7|30975.3|30955.3|14
1644340760000|2022-02-08 17:19:20|30977|30957|30978.1|30958.1|30978.4|30958.4|30977|30957|8
1644340770000|2022-02-08 17:19:30|30977|30957|30976.9|30956.9|30977.6|30957.6|30975.7|30955.7|17
1644340780000|2022-02-08 17:19:40|30977.2|30957.2|30978.1|30958.1|30978.1|30958.1|30976|30956|17
1644340790000|2022-02-08 17:19:50|30978.3|30958.3|30975.8|30955.8|30978.4|30958.4|30975.2|30955.2|17
1644340800000|2022-02-08 17:20:00|30975.9|30955.9|30976|30956|30976.2|30956.2|30975.3|30955.3|17
1644340810000|2022-02-08 17:20:10|30976.4|30956.4|30977.5|30957.5|30978|30958|30976|30956|20
1644340820000|2022-02-08 17:20:20|30977.4|30957.4|30977|30957|30977.9|30957.9|30975.6|30955.6|23
1644340830000|2022-02-08 17:20:30|30976.9|30956.9|30977.5|30957.5|30978|30958|30976.7|30956.7|23
1644340840000|2022-02-08 17:20:40|30977.3|30957.3|30977.7|30957.7|30979.4|30959.4|30977.3|30957.3|11
1644340850000|2022-02-08 17:20:50|30978.4|30958.4|30974.2|30954.2|30978.6|30958.6|30973.8|30953.8|21
1644340860000|2022-02-08 17:21:00|30973.1|30953.1|30974.6|30954.6|30974.8|30954.8|30973.1|30953.1|15
1644340870000|2022-02-08 17:21:10|30974.5|30954.5|30974.8|30954.8|30975.4|30955.4|30974.5|30954.5|14
1644340880000|2022-02-08 17:21:20|30975|30955|30974.3|30954.3|30975.2|30955.2|30973.3|30953.3|11
1644340890000|2022-02-08 17:21:30|30974|30954|30975.4|30955.4|30977.4|30957.4|30974|30954|17
1644340900000|2022-02-08 17:21:40|30975|30955|30975.3|30955.3|30976.1|30956.1|30973.7|30953.7|16
1644340910000|2022-02-08 17:21:50|30975.1|30955.1|30974.1|30954.1|30975.2|30955.2|30973.6|30953.6|17
1644340920000|2022-02-08 17:22:00|30973.5|30953.5|30973.1|30953.1|30974.6|30954.6|30972.5|30952.5|16
1644340930000|2022-02-08 17:22:10|30972.9|30952.9|30973.1|30953.1|30973.1|30953.1|30972.9|30952.9|2
1644340940000|2022-02-08 17:22:20|30973.6|30953.6|30971.6|30951.6|30973.7|30953.7|30971.2|30951.2|10
1644340950000|2022-02-08 17:22:30|30971.2|30951.2|30973.9|30953.9|30974|30954|30970.9|30950.9|17
1644340960000|2022-02-08 17:22:40|30973.8|30953.8|30971.9|30951.9|30973.9|30953.9|30970.6|30950.6|14
1644340970000|2022-02-08 17:22:50|30973|30953|30971.3|30951.3|30973.2|30953.2|30971.3|30951.3|25
1644340980000|2022-02-08 17:23:00|30971.1|30951.1|30974.2|30954.2|30974.2|30954.2|30971.1|30951.1|14
1644340990000|2022-02-08 17:23:10|30974.1|30954.1|30974.2|30954.2|30974.3|30954.3|30973.7|30953.7|7
1644341000000|2022-02-08 17:23:20|30973.7|30953.7|30975.6|30955.6|30977.7|30957.7|30973.7|30953.7|17
1644341010000|2022-02-08 17:23:30|30975.4|30955.4|30975.6|30955.6|30975.6|30955.6|30974.4|30954.4|17
1644341020000|2022-02-08 17:23:40|30973.5|30953.5|30974|30954|30974.7|30954.7|30973.5|30953.5|16
1644341030000|2022-02-08 17:23:50|30974.1|30954.1|30973.4|30953.4|30975|30955|30972.6|30952.6|32
1644341040000|2022-02-08 17:24:00|30974.1|30954.1|30973.9|30953.9|30974.6|30954.6|30972.1|30952.1|17
1644341050000|2022-02-08 17:24:10|30974.3|30954.3|30973.4|30953.4|30974.3|30954.3|30972.6|30952.6|18
1644341060000|2022-02-08 17:24:20|30973.5|30953.5|30974|30954|30974.1|30954.1|30973.4|30953.4|10
1644341070000|2022-02-08 17:24:30|30973.1|30953.1|30974.9|30954.9|30976.4|30956.4|30973.1|30953.1|11
1644341080000|2022-02-08 17:24:40|30975|30955|30974.9|30954.9|30975.6|30955.6|30974|30954|12
1644341090000|2022-02-08 17:24:50|30974.5|30954.5|30976.2|30956.2|30976.4|30956.4|30971.1|30951.1|11
1644341100000|2022-02-08 17:25:00|30976.1|30956.1|30977.2|30957.2|30977.6|30957.6|30975.9|30955.9|16
1644341110000|2022-02-08 17:25:10|30977.3|30957.3|30977.3|30957.3|30978|30958|30977.1|30957.1|15
1644341120000|2022-02-08 17:25:20|30977.2|30957.2|30978.3|30958.3|30978.7|30958.7|30977|30957|12
1644341130000|2022-02-08 17:25:30|30977.8|30957.8|30977.7|30957.7|30979.4|30959.4|30977.4|30957.4|34
1644341140000|2022-02-08 17:25:40|30978|30958|30978.4|30958.4|30979|30959|30977.6|30957.6|36
1644341150000|2022-02-08 17:25:50|30978.5|30958.5|30978.8|30958.8|30978.8|30958.8|30977.1|30957.1|20
1644341160000|2022-02-08 17:26:00|30980|30960|30977.9|30957.9|30981.3|30961.3|30977.5|30957.5|30
1644341170000|2022-02-08 17:26:10|30981|30961|30980.4|30960.4|30981|30961|30977|30957|16
1644341180000|2022-02-08 17:26:20|30980.2|30960.2|30979.3|30959.3|30981.6|30961.6|30979.3|30959.3|18
1644341190000|2022-02-08 17:26:30|30978.9|30958.9|30979.9|30959.9|30979.9|30959.9|30978.5|30958.5|17
1644341200000|2022-02-08 17:26:40|30979.2|30959.2|30978|30958|30979.5|30959.5|30978|30958|20
1644341210000|2022-02-08 17:26:50|30977.9|30957.9|30977.8|30957.8|30978.7|30958.7|30977.8|30957.8|12
1644341220000|2022-02-08 17:27:00|30977.7|30957.7|30976.6|30956.6|30979.1|30959.1|30976.6|30956.6|17
1644341230000|2022-02-08 17:27:10|30976.7|30956.7|30976.8|30956.8|30977.4|30957.4|30976.7|30956.7|15
1644341240000|2022-02-08 17:27:20|30976.7|30956.7|30976.4|30956.4|30976.7|30956.7|30974.1|30954.1|19
1644341250000|2022-02-08 17:27:30|30975.9|30955.9|30976.2|30956.2|30976.5|30956.5|30975.9|30955.9|7
1644341260000|2022-02-08 17:27:40|30976.7|30956.7|30974.9|30954.9|30976.8|30956.8|30974.8|30954.8|15
1644341270000|2022-02-08 17:27:50|30974.8|30954.8|30975.4|30955.4|30975.4|30955.4|30972.4|30952.4|16
1644341280000|2022-02-08 17:28:00|30976.5|30956.5|30974.7|30954.7|30976.7|30956.7|30973.7|30953.7|18
1644341290000|2022-02-08 17:28:10|30974.4|30954.4|30973.8|30953.8|30974.8|30954.8|30973.6|30953.6|12
1644341300000|2022-02-08 17:28:20|30974.2|30954.2|30975|30955|30976.6|30956.6|30973.6|30953.6|14
1644341310000|2022-02-08 17:28:30|30974.9|30954.9|30976.8|30956.8|30976.8|30956.8|30974.9|30954.9|13
1644341320000|2022-02-08 17:28:40|30976|30956|30977.3|30957.3|30977.5|30957.5|30976|30956|11
1644341330000|2022-02-08 17:28:50|30976.9|30956.9|30977.1|30957.1|30977.1|30957.1|30976.8|30956.8|8
1644341340000|2022-02-08 17:29:00|30976.9|30956.9|30976|30956|30977.3|30957.3|30974.3|30954.3|15
1644341350000|2022-02-08 17:29:10|30976.6|30956.6|30978.9|30958.9|30979.9|30959.9|30974.4|30954.4|18
1644341360000|2022-02-08 17:29:20|30978.8|30958.8|30978.4|30958.4|30979.1|30959.1|30978.3|30958.3|15
1644341370000|2022-02-08 17:29:30|30978.6|30958.6|30976.8|30956.8|30978.7|30958.7|30976.2|30956.2|21
1644341380000|2022-02-08 17:29:40|30976.6|30956.6|30976.3|30956.3|30976.9|30956.9|30976.3|30956.3|16
1644341390000|2022-02-08 17:29:50|30976.4|30956.4|30976.7|30956.7|30977.2|30957.2|30976.3|30956.3|17
1644341400000|2022-02-08 17:30:00|30976.4|30956.4|30975.8|30955.8|30977.4|30957.4|30975.1|30955.1|21
1644341410000|2022-02-08 17:30:10|30975.7|30955.7|30977.2|30957.2|30977.7|30957.7|30975.7|30955.7|11
1644341420000|2022-02-08 17:30:20|30977.5|30957.5|30976.9|30956.9|30977.5|30957.5|30975.4|30955.4|11
1644341430000|2022-02-08 17:30:30|30977|30957|30976.1|30956.1|30977.2|30957.2|30973.6|30953.6|21
1644341440000|2022-02-08 17:30:40|30975.9|30955.9|30975.6|30955.6|30976.1|30956.1|30975.3|30955.3|18
1644341450000|2022-02-08 17:30:50|30975.9|30955.9|30975.8|30955.8|30975.9|30955.9|30974.5|30954.5|11
1644341460000|2022-02-08 17:31:00|30975.7|30955.7|30975.8|30955.8|30978.6|30958.6|30975.4|30955.4|12
1644341470000|2022-02-08 17:31:10|30975.9|30955.9|30975.8|30955.8|30978.2|30958.2|30973.9|30953.9|22
1644341480000|2022-02-08 17:31:20|30976.4|30956.4|30977.6|30957.6|30979.1|30959.1|30976.4|30956.4|22
1644341490000|2022-02-08 17:31:30|30977.7|30957.7|30977.4|30957.4|30978.4|30958.4|30976.8|30956.8|18
1644341500000|2022-02-08 17:31:40|30976.8|30956.8|30977.8|30957.8|30978.1|30958.1|30976.8|30956.8|25
1644341510000|2022-02-08 17:31:50|30977.9|30957.9|30976.5|30956.5|30979.1|30959.1|30976.5|30956.5|19
1644341520000|2022-02-08 17:32:00|30977.8|30957.8|30976|30956|30978|30958|30974.8|30954.8|18
1644341530000|2022-02-08 17:32:10|30975.9|30955.9|30975.8|30955.8|30976|30956|30974.8|30954.8|11
1644341540000|2022-02-08 17:32:20|30976.1|30956.1|30974|30954|30976.1|30956.1|30974|30954|17
1644341550000|2022-02-08 17:32:30|30973.9|30953.9|30973.8|30953.8|30974.7|30954.7|30973.8|30953.8|15
1644341560000|2022-02-08 17:32:40|30973.6|30953.6|30972.8|30952.8|30973.9|30953.9|30972.8|30952.8|15
1644341570000|2022-02-08 17:32:50|30972.6|30952.6|30972.4|30952.4|30973.6|30953.6|30971.5|30951.5|24
1644341580000|2022-02-08 17:33:00|30972.3|30952.3|30972.8|30952.8|30973.1|30953.1|30972.3|30952.3|20
1644341590000|2022-02-08 17:33:10|30973.1|30953.1|30971.9|30951.9|30973.1|30953.1|30971.8|30951.8|25
1644341600000|2022-02-08 17:33:20|30971.8|30951.8|30971.9|30951.9|30973|30953|30971.5|30951.5|29
1644341610000|2022-02-08 17:33:30|30971.8|30951.8|30972|30952|30972.1|30952.1|30971.6|30951.6|18
1644341620000|2022-02-08 17:33:40|30972.2|30952.2|30971.5|30951.5|30972.5|30952.5|30969.8|30949.8|7
1644341630000|2022-02-08 17:33:50|30971|30951|30972.9|30952.9|30975|30955|30969|30949|22
1644341640000|2022-02-08 17:34:00|30973.4|30953.4|30973.8|30953.8|30974.5|30954.5|30973.4|30953.4|19
1644341650000|2022-02-08 17:34:10|30974.1|30954.1|30974.2|30954.2|30974.4|30954.4|30973.7|30953.7|19
1644341660000|2022-02-08 17:34:20|30974|30954|30974.4|30954.4|30975.1|30955.1|30974|30954|16
1644341670000|2022-02-08 17:34:30|30974.2|30954.2|30977.9|30957.9|30977.9|30957.9|30973.4|30953.4|18
1644341680000|2022-02-08 17:34:40|30978|30958|30978.7|30958.7|30978.7|30958.7|30976.2|30956.2|11
1644341690000|2022-02-08 17:34:50|30978.8|30958.8|30977.2|30957.2|30978.9|30958.9|30976.8|30956.8|12
1644341700000|2022-02-08 17:35:00|30978|30958|30976.1|30956.1|30978|30958|30976.1|30956.1|14
1644341710000|2022-02-08 17:35:10|30976.4|30956.4|30976.8|30956.8|30976.8|30956.8|30976.2|30956.2|12
1644341720000|2022-02-08 17:35:20|30976.3|30956.3|30976.3|30956.3|30977.4|30957.4|30976.2|30956.2|11
1644341730000|2022-02-08 17:35:30|30976.6|30956.6|30978|30958|30979.1|30959.1|30976.6|30956.6|16
1644341740000|2022-02-08 17:35:40|30978.6|30958.6|30977.8|30957.8|30978.6|30958.6|30977.1|30957.1|14
1644341750000|2022-02-08 17:35:50|30977.6|30957.6|30976.9|30956.9|30978|30958|30976.9|30956.9|13
1644341760000|2022-02-08 17:36:00|30977|30957|30977.3|30957.3|30977.5|30957.5|30976.6|30956.6|9
1644341770000|2022-02-08 17:36:10|30977.2|30957.2|30976|30956|30977.8|30957.8|30975.5|30955.5|12
1644341780000|2022-02-08 17:36:20|30975.1|30955.1|30976.5|30956.5|30978.3|30958.3|30975.1|30955.1|11
1644341790000|2022-02-08 17:36:30|30976.6|30956.6|30975.5|30955.5|30977.6|30957.6|30975.5|30955.5|10
1644341800000|2022-02-08 17:36:40|30976.1|30956.1|30977.8|30957.8|30977.8|30957.8|30975.1|30955.1|14
1644341810000|2022-02-08 17:36:50|30975.2|30955.2|30974|30954|30976|30956|30973.4|30953.4|16
1644341820000|2022-02-08 17:37:00|30973.8|30953.8|30974.4|30954.4|30974.8|30954.8|30973.5|30953.5|18
1644341830000|2022-02-08 17:37:10|30974.1|30954.1|30974.6|30954.6|30974.6|30954.6|30973.9|30953.9|10
1644341840000|2022-02-08 17:37:20|30974.7|30954.7|30975.6|30955.6|30975.6|30955.6|30974|30954|9
1644341850000|2022-02-08 17:37:30|30975.5|30955.5|30975.8|30955.8|30976|30956|30974.7|30954.7|17
1644341860000|2022-02-08 17:37:40|30975.2|30955.2|30974.5|30954.5|30975.6|30955.6|30973.5|30953.5|12
1644341870000|2022-02-08 17:37:50|30974.6|30954.6|30972.2|30952.2|30974.6|30954.6|30971.5|30951.5|19
1644341880000|2022-02-08 17:38:00|30972.7|30952.7|30973|30953|30973.4|30953.4|30972.1|30952.1|17
1644341890000|2022-02-08 17:38:10|30973.3|30953.3|30972.6|30952.6|30973.3|30953.3|30971.9|30951.9|21
1644341900000|2022-02-08 17:38:20|30972.3|30952.3|30974.2|30954.2|30975.3|30955.3|30972.3|30952.3|16
1644341910000|2022-02-08 17:38:30|30973.6|30953.6|30975.3|30955.3|30975.6|30955.6|30973.6|30953.6|8
1644341920000|2022-02-08 17:38:40|30975.6|30955.6|30973.1|30953.1|30975.6|30955.6|30972.8|30952.8|5
1644341930000|2022-02-08 17:38:50|30973.3|30953.3|30976.8|30956.8|30976.8|30956.8|30973.3|30953.3|19
1644341940000|2022-02-08 17:39:00|30976.6|30956.6|30976.8|30956.8|30978|30958|30976.1|30956.1|23
1644341950000|2022-02-08 17:39:10|30976.6|30956.6|30976|30956|30978|30958|30976|30956|18
1644341960000|2022-02-08 17:39:20|30976.2|30956.2|30976.8|30956.8|30977.3|30957.3|30975.2|30955.2|19
1644341970000|2022-02-08 17:39:30|30976.7|30956.7|30977.8|30957.8|30980.6|30960.6|30976.7|30956.7|18
1644341980000|2022-02-08 17:39:40|30978.8|30958.8|30978.2|30958.2|30980|30960|30977.2|30957.2|17
1644341990000|2022-02-08 17:39:50|30978.3|30958.3|30977.8|30957.8|30978.8|30958.8|30977.8|30957.8|6
1644342000000|2022-02-08 17:40:00|30977.6|30957.6|30977.8|30957.8|30977.9|30957.9|30976.7|30956.7|19
1644342010000|2022-02-08 17:40:10|30977.7|30957.7|30977.1|30957.1|30977.7|30957.7|30976.5|30956.5|17
1644342020000|2022-02-08 17:40:20|30977.4|30957.4|30979.7|30959.7|30979.7|30959.7|30976.2|30956.2|17
1644342030000|2022-02-08 17:40:30|30979.6|30959.6|30979.7|30959.7|30979.7|30959.7|30979.4|30959.4|5
1644342040000|2022-02-08 17:40:40|30979.6|30959.6|30974.3|30954.3|30979.9|30959.9|30974|30954|12
1644342050000|2022-02-08 17:40:50|30974.1|30954.1|30975.1|30955.1|30976.4|30956.4|30974.1|30954.1|19
1644342060000|2022-02-08 17:41:00|30974.7|30954.7|30975.7|30955.7|30975.7|30955.7|30974.5|30954.5|15
1644342070000|2022-02-08 17:41:10|30975.8|30955.8|30975.6|30955.6|30975.9|30955.9|30974.6|30954.6|20
1644342080000|2022-02-08 17:41:20|30975.3|30955.3|30976.4|30956.4|30977.2|30957.2|30974.8|30954.8|23
1644342090000|2022-02-08 17:41:30|30975.2|30955.2|30976.2|30956.2|30976.6|30956.6|30975|30955|20
1644342100000|2022-02-08 17:41:40|30976|30956|30976.5|30956.5|30976.8|30956.8|30976|30956|14
1644342110000|2022-02-08 17:41:50|30979.1|30959.1|30978.1|30958.1|30980.2|30960.2|30977.3|30957.3|22
1644342120000|2022-02-08 17:42:00|30977.9|30957.9|30983.7|30963.7|30984.3|30964.3|30977.9|30957.9|23
1644342130000|2022-02-08 17:42:10|30983.9|30963.9|30982.1|30962.1|30984.4|30964.4|30981.6|30961.6|21
1644342140000|2022-02-08 17:42:20|30984|30964|30982.9|30962.9|30984|30964|30982.5|30962.5|25
1644342150000|2022-02-08 17:42:30|30983.3|30963.3|30985.9|30965.9|30987.8|30967.8|30983.3|30963.3|26
1644342160000|2022-02-08 17:42:40|30985.8|30965.8|30983.9|30963.9|30986|30966|30983.7|30963.7|23
1644342170000|2022-02-08 17:42:50|30983.7|30963.7|30984.3|30964.3|30985|30965|30983.7|30963.7|11
1644342180000|2022-02-08 17:43:00|30984.4|30964.4|30985.5|30965.5|30987|30967|30984.2|30964.2|25
1644342190000|2022-02-08 17:43:10|30985.2|30965.2|30985.5|30965.5|30985.7|30965.7|30985.2|30965.2|9
1644342200000|2022-02-08 17:43:20|30985.7|30965.7|30987.2|30967.2|30988.4|30968.4|30985.3|30965.3|16
1644342210000|2022-02-08 17:43:30|30988.4|30968.4|30986.3|30966.3|30988.4|30968.4|30986|30966|12
1644342220000|2022-02-08 17:43:40|30986.5|30966.5|30987.3|30967.3|30987.5|30967.5|30986.1|30966.1|12
1644342230000|2022-02-08 17:43:50|30987.4|30967.4|30986.1|30966.1|30987.5|30967.5|30986.1|30966.1|10
1644342240000|2022-02-08 17:44:00|30986|30966|30986.5|30966.5|30987.3|30967.3|30985.5|30965.5|15
1644342250000|2022-02-08 17:44:10|30986.4|30966.4|30986.6|30966.6|30987.4|30967.4|30985.5|30965.5|16
1644342260000|2022-02-08 17:44:20|30986.5|30966.5|30987.1|30967.1|30987.5|30967.5|30986|30966|14
1644342270000|2022-02-08 17:44:30|30986.9|30966.9|30985|30965|30988|30968|30985|30965|14
1644342280000|2022-02-08 17:44:40|30984.6|30964.6|30985.7|30965.7|30986.2|30966.2|30984.6|30964.6|18
1644342290000|2022-02-08 17:44:50|30985.2|30965.2|30985.5|30965.5|30985.9|30965.9|30984.8|30964.8|10
1644342300000|2022-02-08 17:45:00|30985|30965|30984.4|30964.4|30985.2|30965.2|30984.1|30964.1|16
1644342310000|2022-02-08 17:45:10|30984.8|30964.8|30984.5|30964.5|30985.1|30965.1|30983.9|30963.9|15
1644342320000|2022-02-08 17:45:20|30984.2|30964.2|30987|30967|30988.1|30968.1|30983.5|30963.5|21
1644342330000|2022-02-08 17:45:30|30987.8|30967.8|30988.7|30968.7|30988.9|30968.9|30987.7|30967.7|10
1644342340000|2022-02-08 17:45:40|30989.1|30969.1|30987.7|30967.7|30989.1|30969.1|30987.1|30967.1|11
1644342350000|2022-02-08 17:45:50|30987.8|30967.8|30985.4|30965.4|30988.3|30968.3|30985.4|30965.4|12
1644342360000|2022-02-08 17:46:00|30985.7|30965.7|30983.9|30963.9|30986.3|30966.3|30983|30963|17
1644342370000|2022-02-08 17:46:10|30983|30963|30984.9|30964.9|30985.3|30965.3|30983|30963|16
1644342380000|2022-02-08 17:46:20|30985.1|30965.1|30981.4|30961.4|30985.1|30965.1|30981.4|30961.4|14
1644342390000|2022-02-08 17:46:30|30981.7|30961.7|30986.7|30966.7|30986.7|30966.7|30981.6|30961.6|18
1644342400000|2022-02-08 17:46:40|30987.1|30967.1|30990.5|30970.5|30990.6|30970.6|30985.4|30965.4|18
1644342410000|2022-02-08 17:46:50|30990.2|30970.2|30985.5|30965.5|30990.2|30970.2|30985.2|30965.2|11
1644342420000|2022-02-08 17:47:00|30984.9|30964.9|30985.9|30965.9|30986.3|30966.3|30984.6|30964.6|23
1644342430000|2022-02-08 17:47:10|30985.7|30965.7|30985.6|30965.6|30986|30966|30985.6|30965.6|10
1644342440000|2022-02-08 17:47:20|30985.4|30965.4|30989.4|30969.4|30989.5|30969.5|30985.4|30965.4|16
1644342450000|2022-02-08 17:47:30|30988.9|30968.9|30989|30969|30989.8|30969.8|30988.7|30968.7|18
1644342460000|2022-02-08 17:47:40|30988.7|30968.7|30984.5|30964.5|30990.1|30970.1|30984.2|30964.2|16
1644342470000|2022-02-08 17:47:50|30985.9|30965.9|30986.3|30966.3|30986.3|30966.3|30984.1|30964.1|20
1644342480000|2022-02-08 17:48:00|30986.2|30966.2|30985.8|30965.8|30986.5|30966.5|30985.8|30965.8|18
1644342490000|2022-02-08 17:48:10|30986|30966|30987.7|30967.7|30987.9|30967.9|30985.5|30965.5|17
1644342500000|2022-02-08 17:48:20|30988|30968|30988.4|30968.4|30988.4|30968.4|30986.6|30966.6|18
1644342510000|2022-02-08 17:48:30|30988.1|30968.1|30989.1|30969.1|30989.1|30969.1|30987.8|30967.8|11
1644342520000|2022-02-08 17:48:40|30988.6|30968.6|30989.5|30969.5|30989.5|30969.5|30988.1|30968.1|15
1644342530000|2022-02-08 17:48:50|30989.1|30969.1|30988.9|30968.9|30989.7|30969.7|30988.6|30968.6|13
1644342540000|2022-02-08 17:49:00|30988.5|30968.5|30989.4|30969.4|30989.4|30969.4|30988.1|30968.1|15
1644342550000|2022-02-08 17:49:10|30989.9|30969.9|30991.8|30971.8|30992.2|30972.2|30988.9|30968.9|17
1644342560000|2022-02-08 17:49:20|30992|30972|30990.7|30970.7|30992.4|30972.4|30989.6|30969.6|9
1644342570000|2022-02-08 17:49:30|30991|30971|30988.5|30968.5|30992.1|30972.1|30986.4|30966.4|17
1644342580000|2022-02-08 17:49:40|30988.1|30968.1|30987.6|30967.6|30989.3|30969.3|30987.5|30967.5|28
1644342590000|2022-02-08 17:49:50|30987.3|30967.3|30988.5|30968.5|30988.6|30968.6|30987|30967|25
1644342600000|2022-02-08 17:50:00|30987.4|30967.4|30983.3|30963.3|30987.5|30967.5|30983|30963|29
1644342610000|2022-02-08 17:50:10|30983.5|30963.5|30983.1|30963.1|30984.5|30964.5|30982.9|30962.9|21
1644342620000|2022-02-08 17:50:20|30983.9|30963.9|30982|30962|30983.9|30963.9|30982|30962|19
1644342630000|2022-02-08 17:50:30|30981.4|30961.4|30981.8|30961.8|30982.1|30962.1|30980.4|30960.4|27
1644342640000|2022-02-08 17:50:40|30981.6|30961.6|30981.1|30961.1|30982.3|30962.3|30981.1|30961.1|22
1644342650000|2022-02-08 17:50:50|30981.7|30961.7|30982.5|30962.5|30983|30963|30980.9|30960.9|18
1644342660000|2022-02-08 17:51:00|30982.4|30962.4|30984|30964|30984|30964|30982.2|30962.2|17
1644342670000|2022-02-08 17:51:10|30983.6|30963.6|30983.2|30963.2|30985.7|30965.7|30982.6|30962.6|24
1644342680000|2022-02-08 17:51:20|30983.7|30963.7|30985|30965|30985.5|30965.5|30983.5|30963.5|27
1644342690000|2022-02-08 17:51:30|30985.3|30965.3|30984.2|30964.2|30985.3|30965.3|30984.1|30964.1|15
1644342700000|2022-02-08 17:51:40|30984.3|30964.3|30989.2|30969.2|30989.2|30969.2|30983.2|30963.2|13
1644342710000|2022-02-08 17:51:50|30989.1|30969.1|30987.8|30967.8|30989.1|30969.1|30986.6|30966.6|14
1644342720000|2022-02-08 17:52:00|30984.2|30964.2|30984.5|30964.5|30985.6|30965.6|30984.2|30964.2|17
1644342730000|2022-02-08 17:52:10|30984|30964|30984|30964|30984.7|30964.7|30983.4|30963.4|16
1644342740000|2022-02-08 17:52:20|30983.8|30963.8|30984.2|30964.2|30984.2|30964.2|30982.8|30962.8|20
1644342750000|2022-02-08 17:52:30|30987.2|30967.2|30986.5|30966.5|30988.1|30968.1|30983.8|30963.8|27
1644342760000|2022-02-08 17:52:40|30984.8|30964.8|30986.8|30966.8|30986.8|30966.8|30983.7|30963.7|15
1644342770000|2022-02-08 17:52:50|30987.9|30967.9|30989.5|30969.5|30989.7|30969.7|30986.1|30966.1|22
1644342780000|2022-02-08 17:53:00|30989.3|30969.3|30987.2|30967.2|30990.3|30970.3|30986.8|30966.8|14
1644342790000|2022-02-08 17:53:10|30987.5|30967.5|30987.8|30967.8|30989.7|30969.7|30986.8|30966.8|20
1644342800000|2022-02-08 17:53:20|30987.7|30967.7|30989.6|30969.6|30990.9|30970.9|30987.6|30967.6|15
1644342810000|2022-02-08 17:53:30|30989.8|30969.8|30990.5|30970.5|30991|30971|30989.4|30969.4|17
1644342820000|2022-02-08 17:53:40|30991.1|30971.1|30991.7|30971.7|30993.1|30973.1|30989.8|30969.8|23
1644342830000|2022-02-08 17:53:50|30992.1|30972.1|30992.4|30972.4|30993.4|30973.4|30991.9|30971.9|17
1644342840000|2022-02-08 17:54:00|30991.2|30971.2|30991.1|30971.1|30992.3|30972.3|30989.2|30969.2|25
1644342850000|2022-02-08 17:54:10|30991.7|30971.7|30991.9|30971.9|30991.9|30971.9|30990.4|30970.4|11
1644342860000|2022-02-08 17:54:20|30992.2|30972.2|30992.5|30972.5|30992.5|30972.5|30990.9|30970.9|18
1644342870000|2022-02-08 17:54:30|30992.4|30972.4|30986.2|30966.2|30993.2|30973.2|30985.8|30965.8|27
1644342880000|2022-02-08 17:54:40|30987.8|30967.8|30987.8|30967.8|30988.3|30968.3|30987|30967|20
1644342890000|2022-02-08 17:54:50|30988.4|30968.4|30987.2|30967.2|30988.5|30968.5|30986.8|30966.8|18
1644342900000|2022-02-08 17:55:00|30987|30967|30985.7|30965.7|30987|30967|30984.9|30964.9|38
1644342910000|2022-02-08 17:55:10|30986.2|30966.2|30985.6|30965.6|30986.9|30966.9|30985.2|30965.2|31
1644342920000|2022-02-08 17:55:20|30986.1|30966.1|30985.4|30965.4|30986.3|30966.3|30985.3|30965.3|35
1644342930000|2022-02-08 17:55:30|30985.9|30965.9|30987.1|30967.1|30987.2|30967.2|30985.3|30965.3|32
1644342940000|2022-02-08 17:55:40|30986.6|30966.6|30987.5|30967.5|30988.5|30968.5|30985.9|30965.9|33
1644342950000|2022-02-08 17:55:50|30988.5|30968.5|30987.6|30967.6|30988.5|30968.5|30987.1|30967.1|27
1644342960000|2022-02-08 17:56:00|30987.7|30967.7|30987.1|30967.1|30988.2|30968.2|30986.1|30966.1|30
1644342970000|2022-02-08 17:56:10|30987.2|30967.2|30987.4|30967.4|30987.6|30967.6|30986.2|30966.2|28
1644342980000|2022-02-08 17:56:20|30987.5|30967.5|30987.9|30967.9|30987.9|30967.9|30986.7|30966.7|29
1644342990000|2022-02-08 17:56:30|30988.5|30968.5|30987.4|30967.4|30989.3|30969.3|30987.4|30967.4|11
1644343000000|2022-02-08 17:56:40|30987.1|30967.1|30989.9|30969.9|30990|30970|30987.1|30967.1|14
1644343010000|2022-02-08 17:56:50|30990.4|30970.4|30987.3|30967.3|30990.4|30970.4|30986.3|30966.3|21
1644343020000|2022-02-08 17:57:00|30987.5|30967.5|30986.5|30966.5|30988.2|30968.2|30986.3|30966.3|22
1644343030000|2022-02-08 17:57:10|30986.6|30966.6|30987.2|30967.2|30987.2|30967.2|30986.3|30966.3|18
1644343040000|2022-02-08 17:57:20|30987.1|30967.1|30985.1|30965.1|30987.1|30967.1|30983.2|30963.2|28
1644343050000|2022-02-08 17:57:30|30984.3|30964.3|30984.1|30964.1|30985|30965|30984|30964|24
1644343060000|2022-02-08 17:57:40|30984.4|30964.4|30984.3|30964.3|30984.6|30964.6|30984.2|30964.2|12
1644343070000|2022-02-08 17:57:50|30984.1|30964.1|30985|30965|30986.2|30966.2|30984.1|30964.1|19
1644343080000|2022-02-08 17:58:00|30984.7|30964.7|30985.3|30965.3|30986.1|30966.1|30984|30964|26
1644343090000|2022-02-08 17:58:10|30986.5|30966.5|30980.6|30960.6|30987.2|30967.2|30979.9|30959.9|29
1644343100000|2022-02-08 17:58:20|30981|30961|30981.7|30961.7|30982.7|30962.7|30980.4|30960.4|25
1644343110000|2022-02-08 17:58:30|30981.6|30961.6|30981.3|30961.3|30981.7|30961.7|30981|30961|18
1644343120000|2022-02-08 17:58:40|30981.2|30961.2|30982.8|30962.8|30983.7|30963.7|30981.1|30961.1|19
1644343130000|2022-02-08 17:58:50|30981.6|30961.6|30982.4|30962.4|30982.8|30962.8|30981.5|30961.5|24
1644343140000|2022-02-08 17:59:00|30981.8|30961.8|30984|30964|30984.3|30964.3|30981.3|30961.3|26
1644343150000|2022-02-08 17:59:10|30984.2|30964.2|30983.8|30963.8|30984.6|30964.6|30983.5|30963.5|18
1644343160000|2022-02-08 17:59:20|30983.7|30963.7|30982.3|30962.3|30985.1|30965.1|30982.3|30962.3|18
1644343170000|2022-02-08 17:59:30|30982.2|30962.2|30981.9|30961.9|30983.4|30963.4|30981.7|30961.7|24
1644343180000|2022-02-08 17:59:40|30981.3|30961.3|30982.1|30962.1|30982.5|30962.5|30981.3|30961.3|23
1644343190000|2022-02-08 17:59:50|30982|30962|30983|30963|30983|30963|30981.4|30961.4|19
1644343200000|2022-02-08 18:00:00|30984.3|30964.3|30986.9|30966.9|30987.1|30967.1|30984.3|30964.3|22
1644343210000|2022-02-08 18:00:10|30987.5|30967.5|30987.2|30967.2|30987.5|30967.5|30986|30966|23
1644343220000|2022-02-08 18:00:20|30986.6|30966.6|30987.3|30967.3|30987.4|30967.4|30985.9|30965.9|24
1644343230000|2022-02-08 18:00:30|30987.4|30967.4|30987.2|30967.2|30988.2|30968.2|30986.1|30966.1|19
1644343240000|2022-02-08 18:00:40|30987.4|30967.4|30987.8|30967.8|30987.9|30967.9|30986.7|30966.7|14
1644343250000|2022-02-08 18:00:50|30987.3|30967.3|30988.3|30968.3|30988.8|30968.8|30987.3|30967.3|17
1644343260000|2022-02-08 18:01:00|30988|30968|30987.8|30967.8|30988.4|30968.4|30987.6|30967.6|15
1644343270000|2022-02-08 18:01:10|30987.5|30967.5|30990.9|30970.9|30991.5|30971.5|30987.5|30967.5|19
1644343280000|2022-02-08 18:01:20|30991.3|30971.3|30991.4|30971.4|30991.4|30971.4|30990.4|30970.4|22
1644343290000|2022-02-08 18:01:30|30990.9|30970.9|30991.6|30971.6|30991.6|30971.6|30990.8|30970.8|16
1644343300000|2022-02-08 18:01:40|30991.3|30971.3|30990.5|30970.5|30991.7|30971.7|30990|30970|17
1644343310000|2022-02-08 18:01:50|30991|30971|30992.9|30972.9|30993.2|30973.2|30990.7|30970.7|26
1644343320000|2022-02-08 18:02:00|30992.8|30972.8|30990.8|30970.8|30992.8|30972.8|30990|30970|29
1644343330000|2022-02-08 18:02:10|30990.6|30970.6|30992.7|30972.7|30992.7|30972.7|30990.6|30970.6|13
1644343340000|2022-02-08 18:02:20|30991.1|30971.1|30990.7|30970.7|30992.5|30972.5|30989.7|30969.7|26
1644343350000|2022-02-08 18:02:30|30990.5|30970.5|30992.2|30972.2|30992.7|30972.7|30990.3|30970.3|25
1644343360000|2022-02-08 18:02:40|30992.4|30972.4|30991.5|30971.5|30992.6|30972.6|30991.2|30971.2|17
1644343370000|2022-02-08 18:02:50|30991.7|30971.7|30991.9|30971.9|30993.1|30973.1|30991.7|30971.7|23
1644343380000|2022-02-08 18:03:00|30992.1|30972.1|30990.7|30970.7|30993.8|30973.8|30990.7|30970.7|23
1644343390000|2022-02-08 18:03:10|30989|30969|30990.7|30970.7|30991.2|30971.2|30988.9|30968.9|17
1644343400000|2022-02-08 18:03:20|30990.8|30970.8|30992.2|30972.2|30992.2|30972.2|30990.4|30970.4|21
1644343410000|2022-02-08 18:03:30|30991.7|30971.7|30991.4|30971.4|30993.4|30973.4|30991.4|30971.4|13
1644343420000|2022-02-08 18:03:40|30991.5|30971.5|30992|30972|30992.3|30972.3|30991.1|30971.1|12
1644343430000|2022-02-08 18:03:50|30992.1|30972.1|30991.7|30971.7|30992.1|30972.1|30991.6|30971.6|10
1644343440000|2022-02-08 18:04:00|30991.8|30971.8|30993.4|30973.4|30993.9|30973.9|30991.6|30971.6|22
1644343450000|2022-02-08 18:04:10|30993.8|30973.8|30993.2|30973.2|30993.8|30973.8|30992.2|30972.2|16
1644343460000|2022-02-08 18:04:20|30992.6|30972.6|30995.5|30975.5|30995.5|30975.5|30992.6|30972.6|21
1644343470000|2022-02-08 18:04:30|30995.2|30975.2|30995.8|30975.8|30996.4|30976.4|30993.7|30973.7|24
1644343480000|2022-02-08 18:04:40|30996.2|30976.2|30995.3|30975.3|30996.4|30976.4|30995.3|30975.3|14
1644343490000|2022-02-08 18:04:50|30995.4|30975.4|30998.7|30978.7|30999.2|30979.2|30995|30975|23
1644343500000|2022-02-08 18:05:00|30998.1|30978.1|30997.2|30977.2|30998.2|30978.2|30996.8|30976.8|21
1644343510000|2022-02-08 18:05:10|30997.6|30977.6|30997.5|30977.5|30998.1|30978.1|30997.3|30977.3|15
1644343520000|2022-02-08 18:05:20|30997.8|30977.8|30998.3|30978.3|30998.3|30978.3|30997.5|30977.5|10
1644343530000|2022-02-08 18:05:30|30998.2|30978.2|30996.9|30976.9|30998.4|30978.4|30995.2|30975.2|18
1644343540000|2022-02-08 18:05:40|30996.7|30976.7|30996.4|30976.4|30996.8|30976.8|30996.3|30976.3|14
1644343550000|2022-02-08 18:05:50|30995.7|30975.7|30996.6|30976.6|30996.8|30976.8|30995.7|30975.7|17
1644343560000|2022-02-08 18:06:00|30996.5|30976.5|30996.8|30976.8|30997.4|30977.4|30995.8|30975.8|17
1644343570000|2022-02-08 18:06:10|30997|30977|30995.9|30975.9|30997.1|30977.1|30995.9|30975.9|12
1644343580000|2022-02-08 18:06:20|30996.1|30976.1|30996.6|30976.6|30996.6|30976.6|30995.8|30975.8|10
1644343590000|2022-02-08 18:06:30|30996.2|30976.2|30997.4|30977.4|30997.6|30977.6|30996.2|30976.2|22
1644343600000|2022-02-08 18:06:40|30997|30977|30997.2|30977.2|30999.2|30979.2|30997|30977|17
1644343610000|2022-02-08 18:06:50|30997.3|30977.3|30997.7|30977.7|30997.8|30977.8|30997|30977|18
1644343620000|2022-02-08 18:07:00|30997.5|30977.5|30996.8|30976.8|30997.8|30977.8|30996.3|30976.3|22
1644343630000|2022-02-08 18:07:10|30997|30977|30998.6|30978.6|30998.6|30978.6|30996|30976|14
1644343640000|2022-02-08 18:07:20|30997.6|30977.6|30996.7|30976.7|30998.5|30978.5|30996.5|30976.5|11
1644343650000|2022-02-08 18:07:30|30997.2|30977.2|30996.4|30976.4|30998|30978|30996.4|30976.4|13
1644343660000|2022-02-08 18:07:40|30996.9|30976.9|30996.9|30976.9|30998|30978|30996.6|30976.6|16
1644343670000|2022-02-08 18:07:50|30997.3|30977.3|30996.9|30976.9|30997.7|30977.7|30996.7|30976.7|19
1644343680000|2022-02-08 18:08:00|30997.5|30977.5|30997.9|30977.9|30998.1|30978.1|30997.1|30977.1|12
1644343690000|2022-02-08 18:08:10|30997.5|30977.5|30997.2|30977.2|30997.9|30977.9|30996.3|30976.3|17
1644343700000|2022-02-08 18:08:20|30997.4|30977.4|30993.4|30973.4|30997.6|30977.6|30992.7|30972.7|18
1644343710000|2022-02-08 18:08:30|30994|30974|30995.6|30975.6|30996.6|30976.6|30994|30974|25
1644343720000|2022-02-08 18:08:40|30995.7|30975.7|30996|30976|30996.9|30976.9|30995.6|30975.6|10
1644343730000|2022-02-08 18:08:50|30996.1|30976.1|30996.4|30976.4|30996.5|30976.5|30995.9|30975.9|11
1644343740000|2022-02-08 18:09:00|30996.5|30976.5|30997.8|30977.8|30998|30978|30996.5|30976.5|14
1644343750000|2022-02-08 18:09:10|30998.2|30978.2|30996.4|30976.4|30998.6|30978.6|30994.4|30974.4|25
1644343760000|2022-02-08 18:09:20|30996.7|30976.7|30996.7|30976.7|30996.8|30976.8|30996|30976|16
1644343770000|2022-02-08 18:09:30|30996|30976|30996.6|30976.6|30996.6|30976.6|30995.4|30975.4|11
1644343780000|2022-02-08 18:09:40|30996.7|30976.7|30997.2|30977.2|30997.5|30977.5|30996.1|30976.1|20
1644343790000|2022-02-08 18:09:50|30997.3|30977.3|30997.4|30977.4|30997.6|30977.6|30997|30977|7
1644343800000|2022-02-08 18:10:00|30997.8|30977.8|30997.5|30977.5|30998|30978|30997.1|30977.1|7
1644343810000|2022-02-08 18:10:10|30998.2|30978.2|30999.2|30979.2|30999.2|30979.2|30997.9|30977.9|7
1644343820000|2022-02-08 18:10:20|30999|30979|30998.6|30978.6|31001.6|30981.6|30996.9|30976.9|15
1644343830000|2022-02-08 18:10:30|30997.7|30977.7|30998.4|30978.4|30999.1|30979.1|30997.4|30977.4|19
1644343840000|2022-02-08 18:10:40|30998.1|30978.1|30996.4|30976.4|30998.4|30978.4|30995.1|30975.1|18
1644343850000|2022-02-08 18:10:50|30995.7|30975.7|30996.3|30976.3|30996.8|30976.8|30995.6|30975.6|9
1644343860000|2022-02-08 18:11:00|30996.2|30976.2|30995.6|30975.6|30997.5|30977.5|30994.8|30974.8|18
1644343870000|2022-02-08 18:11:10|30995.7|30975.7|30996.7|30976.7|30996.7|30976.7|30995.1|30975.1|6
1644343880000|2022-02-08 18:11:20|30996.2|30976.2|30996|30976|30996.2|30976.2|30994.1|30974.1|21
1644343890000|2022-02-08 18:11:30|30995.8|30975.8|30996.8|30976.8|30996.8|30976.8|30995.2|30975.2|10
1644343900000|2022-02-08 18:11:40|30997.4|30977.4|30996.9|30976.9|30997.8|30977.8|30995.5|30975.5|12
1644343910000|2022-02-08 18:11:50|30997|30977|30996.4|30976.4|30997.7|30977.7|30996.4|30976.4|6
1644343920000|2022-02-08 18:12:00|30996.9|30976.9|30995.6|30975.6|30997.3|30977.3|30995.6|30975.6|14
1644343930000|2022-02-08 18:12:10|30995.9|30975.9|30994.4|30974.4|30996.6|30976.6|30993.3|30973.3|19
1644343940000|2022-02-08 18:12:20|30995|30975|30995.7|30975.7|30995.7|30975.7|30994.4|30974.4|13
1644343950000|2022-02-08 18:12:30|30995.2|30975.2|30995.2|30975.2|30995.7|30975.7|30994|30974|16
1644343960000|2022-02-08 18:12:40|30994.9|30974.9|30995.1|30975.1|30995.8|30975.8|30994|30974|9
1644343970000|2022-02-08 18:12:50|30995|30975|30995.8|30975.8|30995.8|30975.8|30994.9|30974.9|7
1644343980000|2022-02-08 18:13:00|30995.2|30975.2|30996.3|30976.3|30997.2|30977.2|30995.1|30975.1|12
1644343990000|2022-02-08 18:13:10|30997|30977|30992.8|30972.8|30997.2|30977.2|30992.8|30972.8|9
1644344000000|2022-02-08 18:13:20|30992.4|30972.4|30994.9|30974.9|30996.2|30976.2|30992.4|30972.4|7
1644344010000|2022-02-08 18:13:30|30994.6|30974.6|30995.3|30975.3|30995.3|30975.3|30993.3|30973.3|11
1644344020000|2022-02-08 18:13:40|30995.1|30975.1|30995|30975|30995.4|30975.4|30994.5|30974.5|10
1644344030000|2022-02-08 18:13:50|30994.8|30974.8|30993.2|30973.2|30996.3|30976.3|30993.2|30973.2|17
1644344040000|2022-02-08 18:14:00|30993.4|30973.4|30993|30973|30993.5|30973.5|30992.8|30972.8|15
1644344050000|2022-02-08 18:14:10|30993.3|30973.3|30994|30974|30994|30974|30992.8|30972.8|15
1644344060000|2022-02-08 18:14:20|30993.8|30973.8|30993.4|30973.4|30994.2|30974.2|30993.4|30973.4|8
1644344070000|2022-02-08 18:14:30|30994.2|30974.2|30993.6|30973.6|30995.5|30975.5|30992.4|30972.4|10
1644344080000|2022-02-08 18:14:40|30994.3|30974.3|30992.6|30972.6|30995.9|30975.9|30992.4|30972.4|23
1644344090000|2022-02-08 18:14:50|30992.9|30972.9|30998.4|30978.4|31001|30981|30992.7|30972.7|31
1644344100000|2022-02-08 18:15:00|30998.9|30978.9|30999|30979|30999.6|30979.6|30995.9|30975.9|30
1644344110000|2022-02-08 18:15:10|30998.3|30978.3|31003.3|30983.3|31003.8|30983.8|30998.3|30978.3|26
1644344120000|2022-02-08 18:15:20|31002.3|30982.3|31001.1|30981.1|31002.3|30982.3|31001.1|30981.1|18
1644344130000|2022-02-08 18:15:30|31000.3|30980.3|31000.6|30980.6|31001.3|30981.3|30998.5|30978.5|23
1644344140000|2022-02-08 18:15:40|31002|30982|31007.9|30987.9|31008.8|30988.8|31002|30982|28
1644344150000|2022-02-08 18:15:50|31007.8|30987.8|31014.3|30994.3|31014.3|30994.3|31007.7|30987.7|35
1644344160000|2022-02-08 18:16:00|31013.4|30993.4|31012.3|30992.3|31013.8|30993.8|31010.9|30990.9|32
1644344170000|2022-02-08 18:16:10|31012.4|30992.4|31013.1|30993.1|31013.7|30993.7|31010.3|30990.3|30
1644344180000|2022-02-08 18:16:20|31013.4|30993.4|31016.1|30996.1|31016.4|30996.4|31012.5|30992.5|33
1644344190000|2022-02-08 18:16:30|31016.2|30996.2|31017.6|30997.6|31020|31000|31015.8|30995.8|31
1644344200000|2022-02-08 18:16:40|31018.8|30998.8|31022.9|31002.9|31029.1|31009.1|31018.8|30998.8|32
1644344210000|2022-02-08 18:16:50|31023.8|31003.8|31025.9|31005.9|31025.9|31005.9|31022.8|31002.8|26
1644344220000|2022-02-08 18:17:00|31025.5|31005.5|31024.9|31004.9|31026.9|31006.9|31024.8|31004.8|24
1644344230000|2022-02-08 18:17:10|31025.1|31005.1|31024.9|31004.9|31026.5|31006.5|31023.5|31003.5|29
1644344240000|2022-02-08 18:17:20|31024.6|31004.6|31025|31005|31026.5|31006.5|31022.9|31002.9|27
1644344250000|2022-02-08 18:17:30|31023.5|31003.5|31024.9|31004.9|31025.2|31005.2|31023.2|31003.2|29
1644344260000|2022-02-08 18:17:40|31025|31005|31025.9|31005.9|31025.9|31005.9|31025|31005|12
1644344270000|2022-02-08 18:17:50|31025.7|31005.7|31025.4|31005.4|31027.6|31007.6|31023.5|31003.5|24
1644344280000|2022-02-08 18:18:00|31025.2|31005.2|31024.4|31004.4|31025.9|31005.9|31024.3|31004.3|28
1644344290000|2022-02-08 18:18:10|31024.3|31004.3|31024|31004|31024.4|31004.4|31021.5|31001.5|24
1644344300000|2022-02-08 18:18:20|31023.9|31003.9|31027|31007|31027|31007|31023.7|31003.7|24
1644344310000|2022-02-08 18:18:30|31026.9|31006.9|31029.7|31009.7|31030|31010|31026.5|31006.5|28
1644344320000|2022-02-08 18:18:40|31029.2|31009.2|31034|31014|31034|31014|31028.8|31008.8|28
1644344330000|2022-02-08 18:18:50|31034.2|31014.2|31032.6|31012.6|31034.5|31014.5|31032.3|31012.3|24
1644344340000|2022-02-08 18:19:00|31031.7|31011.7|31026.7|31006.7|31031.7|31011.7|31026.7|31006.7|29
1644344350000|2022-02-08 18:19:10|31026.2|31006.2|31027.2|31007.2|31027.7|31007.7|31026.2|31006.2|28
1644344360000|2022-02-08 18:19:20|31027.4|31007.4|31031.3|31011.3|31031.5|31011.5|31027.1|31007.1|24
1644344370000|2022-02-08 18:19:30|31031.5|31011.5|31031.9|31011.9|31032.1|31012.1|31031.5|31011.5|15
1644344380000|2022-02-08 18:19:40|31031.7|31011.7|31034.4|31014.4|31034.5|31014.5|31031.5|31011.5|20
1644344390000|2022-02-08 18:19:50|31034.3|31014.3|31036.5|31016.5|31036.5|31016.5|31034.3|31014.3|23
1644344400000|2022-02-08 18:20:00|31036.1|31016.1|31036.7|31016.7|31036.8|31016.8|31035.7|31015.7|19
1644344410000|2022-02-08 18:20:10|31037.1|31017.1|31039.5|31019.5|31039.5|31019.5|31036.7|31016.7|22
1644344420000|2022-02-08 18:20:20|31038.8|31018.8|31038|31018|31039.7|31019.7|31037.4|31017.4|30
1644344430000|2022-02-08 18:20:30|31036.7|31016.7|31037.6|31017.6|31038.1|31018.1|31036.6|31016.6|27
1644344440000|2022-02-08 18:20:40|31037.4|31017.4|31038|31018|31039.6|31019.6|31037|31017|28
1644344450000|2022-02-08 18:20:50|31037.9|31017.9|31037|31017|31038.5|31018.5|31036.1|31016.1|31
1644344460000|2022-02-08 18:21:00|31036.5|31016.5|31040|31020|31040.6|31020.6|31036.5|31016.5|29
1644344470000|2022-02-08 18:21:10|31039.9|31019.9|31040|31020|31041.3|31021.3|31038.2|31018.2|30
1644344480000|2022-02-08 18:21:20|31039.7|31019.7|31040.5|31020.5|31040.9|31020.9|31039.7|31019.7|21
1644344490000|2022-02-08 18:21:30|31040.8|31020.8|31039.5|31019.5|31040.9|31020.9|31038.5|31018.5|19
1644344500000|2022-02-08 18:21:40|31039.2|31019.2|31040|31020|31040.5|31020.5|31039.2|31019.2|23
1644344510000|2022-02-08 18:21:50|31040.1|31020.1|31039|31019|31040.3|31020.3|31038.9|31018.9|19
1644344520000|2022-02-08 18:22:00|31038.7|31018.7|31038.5|31018.5|31039.2|31019.2|31036|31016|24
1644344530000|2022-02-08 18:22:10|31038.3|31018.3|31039.3|31019.3|31039.7|31019.7|31037.8|31017.8|27
1644344540000|2022-02-08 18:22:20|31039.5|31019.5|31034.6|31014.6|31039.5|31019.5|31034.5|31014.5|25
1644344550000|2022-02-08 18:22:30|31035|31015|31034.6|31014.6|31035.9|31015.9|31034.6|31014.6|22
1644344560000|2022-02-08 18:22:40|31034.7|31014.7|31033.7|31013.7|31034.9|31014.9|31033|31013|19
1644344570000|2022-02-08 18:22:50|31033.3|31013.3|31031.4|31011.4|31033.5|31013.5|31029.5|31009.5|23
1644344580000|2022-02-08 18:23:00|31031.2|31011.2|31031.9|31011.9|31032.7|31012.7|31031.1|31011.1|19
1644344590000|2022-02-08 18:23:10|31031.7|31011.7|31032.7|31012.7|31033|31013|31031.6|31011.6|15
1644344600000|2022-02-08 18:23:20|31031.7|31011.7|31030.5|31010.5|31032.1|31012.1|31030.4|31010.4|18
1644344610000|2022-02-08 18:23:30|31030.2|31010.2|31029.2|31009.2|31031.1|31011.1|31029|31009|20
1644344620000|2022-02-08 18:23:40|31029.7|31009.7|31030.3|31010.3|31030.3|31010.3|31029.4|31009.4|11
1644344630000|2022-02-08 18:23:50|31029.7|31009.7|31029.8|31009.8|31030|31010|31027.9|31007.9|16
1644344640000|2022-02-08 18:24:00|31029.1|31009.1|31029.2|31009.2|31029.7|31009.7|31028.5|31008.5|26
1644344650000|2022-02-08 18:24:10|31029.7|31009.7|31033.2|31013.2|31033.3|31013.3|31028.6|31008.6|24
1644344660000|2022-02-08 18:24:20|31033.5|31013.5|31033.7|31013.7|31033.7|31013.7|31032.4|31012.4|15
1644344670000|2022-02-08 18:24:30|31033.1|31013.1|31032.3|31012.3|31033.3|31013.3|31032.3|31012.3|10
1644344680000|2022-02-08 18:24:40|31032|31012|31032.1|31012.1|31034.8|31014.8|31031.7|31011.7|18
1644344690000|2022-02-08 18:24:50|31032|31012|31035.1|31015.1|31035.6|31015.6|31032|31012|25
1644344700000|2022-02-08 18:25:00|31034.5|31014.5|31035.7|31015.7|31037.1|31017.1|31034.5|31014.5|20
1644344710000|2022-02-08 18:25:10|31035.9|31015.9|31035.1|31015.1|31036.1|31016.1|31034.3|31014.3|20
1644344720000|2022-02-08 18:25:20|31035|31015|31035.9|31015.9|31036|31016|31035|31015|13
1644344730000|2022-02-08 18:25:30|31035.8|31015.8|31033.7|31013.7|31035.9|31015.9|31033.6|31013.6|16
1644344740000|2022-02-08 18:25:40|31034|31014|31033.2|31013.2|31034.2|31014.2|31032.5|31012.5|15
1644344750000|2022-02-08 18:25:50|31035.4|31015.4|31036|31016|31036.6|31016.6|31035.3|31015.3|20
1644344760000|2022-02-08 18:26:00|31035.9|31015.9|31033.4|31013.4|31036|31016|31032.8|31012.8|28
1644344770000|2022-02-08 18:26:10|31033.5|31013.5|31033.5|31013.5|31033.8|31013.8|31032.3|31012.3|26
1644344780000|2022-02-08 18:26:20|31033.6|31013.6|31033.5|31013.5|31033.6|31013.6|31033|31013|14
1644344790000|2022-02-08 18:26:30|31033.6|31013.6|31034|31014|31034|31014|31033.6|31013.6|9
1644344800000|2022-02-08 18:26:40|31033.6|31013.6|31032.7|31012.7|31035.3|31015.3|31032.3|31012.3|14
1644344810000|2022-02-08 18:26:50|31033|31013|31032.1|31012.1|31033.6|31013.6|31031.6|31011.6|20
1644344820000|2022-02-08 18:27:00|31032|31012|31030.6|31010.6|31033.2|31013.2|31029.5|31009.5|24
1644344830000|2022-02-08 18:27:10|31030.7|31010.7|31031.2|31011.2|31031.6|31011.6|31030.1|31010.1|21
1644344840000|2022-02-08 18:27:20|31031.5|31011.5|31032|31012|31032|31012|31031.5|31011.5|10
1644344850000|2022-02-08 18:27:30|31031.6|31011.6|31032.3|31012.3|31032.3|31012.3|31031.6|31011.6|14
1644344860000|2022-02-08 18:27:40|31032.2|31012.2|31033.7|31013.7|31033.9|31013.9|31032.2|31012.2|8
1644344870000|2022-02-08 18:27:50|31033.5|31013.5|31033.4|31013.4|31033.9|31013.9|31033.1|31013.1|11
1644344880000|2022-02-08 18:28:00|31033.5|31013.5|31032.7|31012.7|31033.9|31013.9|31032.5|31012.5|17
1644344890000|2022-02-08 18:28:10|31033|31013|31031.1|31011.1|31033|31013|31029.8|31009.8|24
1644344900000|2022-02-08 18:28:20|31030.9|31010.9|31030.9|31010.9|31031.1|31011.1|31030.4|31010.4|22
1644344910000|2022-02-08 18:28:30|31031|31011|31031.4|31011.4|31031.6|31011.6|31030.7|31010.7|15
1644344920000|2022-02-08 18:28:40|31031.7|31011.7|31030.2|31010.2|31031.9|31011.9|31029.8|31009.8|16
1644344930000|2022-02-08 18:28:50|31030.1|31010.1|31030.2|31010.2|31030.5|31010.5|31029.7|31009.7|15
1644344940000|2022-02-08 18:29:00|31030|31010|31027.7|31007.7|31030.3|31010.3|31027.7|31007.7|21
1644344950000|2022-02-08 18:29:10|31028.2|31008.2|31028.7|31008.7|31029.1|31009.1|31028.2|31008.2|19
1644344960000|2022-02-08 18:29:20|31029.3|31009.3|31028.8|31008.8|31029.4|31009.4|31028|31008|18
1644344970000|2022-02-08 18:29:30|31028.5|31008.5|31029|31009|31031.8|31011.8|31028.3|31008.3|18
1644344980000|2022-02-08 18:29:40|31030|31010|31029.9|31009.9|31030.9|31010.9|31028.4|31008.4|23
1644344990000|2022-02-08 18:29:50|31029.7|31009.7|31030|31010|31030.2|31010.2|31028.3|31008.3|20
1644345000000|2022-02-08 18:30:00|31030.5|31010.5|31029.7|31009.7|31030.7|31010.7|31029.7|31009.7|22
1644345010000|2022-02-08 18:30:10|31030.1|31010.1|31029.5|31009.5|31030.7|31010.7|31029.3|31009.3|10
1644345020000|2022-02-08 18:30:20|31029.9|31009.9|31028.9|31008.9|31030.6|31010.6|31026.6|31006.6|29
1644345030000|2022-02-08 18:30:30|31029|31009|31029.2|31009.2|31029.2|31009.2|31028.4|31008.4|19
1644345040000|2022-02-08 18:30:40|31029.1|31009.1|31029.3|31009.3|31029.4|31009.4|31028.9|31008.9|11
1644345050000|2022-02-08 18:30:50|31029.4|31009.4|31029.2|31009.2|31029.4|31009.4|31028.2|31008.2|11
1644345060000|2022-02-08 18:31:00|31029.1|31009.1|31030.4|31010.4|31030.9|31010.9|31027.9|31007.9|19
1644345070000|2022-02-08 18:31:10|31028.6|31008.6|31028.4|31008.4|31030.3|31010.3|31028|31008|16
1644345080000|2022-02-08 18:31:20|31029.1|31009.1|31027.2|31007.2|31029.1|31009.1|31027.1|31007.1|20
1644345090000|2022-02-08 18:31:30|31026.9|31006.9|31026.3|31006.3|31027|31007|31024.3|31004.3|22
1644345100000|2022-02-08 18:31:40|31025.5|31005.5|31023.8|31003.8|31026.4|31006.4|31023.8|31003.8|21
1644345110000|2022-02-08 18:31:50|31023.9|31003.9|31024.6|31004.6|31024.9|31004.9|31023.7|31003.7|13
1644345120000|2022-02-08 18:32:00|31024.3|31004.3|31023.7|31003.7|31024.3|31004.3|31022.7|31002.7|19
1644345130000|2022-02-08 18:32:10|31023.9|31003.9|31023.5|31003.5|31023.9|31003.9|31022.7|31002.7|20
1644345140000|2022-02-08 18:32:20|31023.7|31003.7|31023.2|31003.2|31023.8|31003.8|31023|31003|13
1644345150000|2022-02-08 18:32:30|31023.5|31003.5|31023.5|31003.5|31024.3|31004.3|31022.9|31002.9|16
1644345160000|2022-02-08 18:32:40|31025.8|31005.8|31023.2|31003.2|31027.3|31007.3|31022.5|31002.5|18
1644345170000|2022-02-08 18:32:50|31025.3|31005.3|31025|31005|31027.2|31007.2|31023.4|31003.4|22
1644345180000|2022-02-08 18:33:00|31024.9|31004.9|31022.8|31002.8|31026.2|31006.2|31022.8|31002.8|17
1644345190000|2022-02-08 18:33:10|31024|31004|31022.2|31002.2|31024.1|31004.1|31021.8|31001.8|18
1644345200000|2022-02-08 18:33:20|31021.9|31001.9|31023.1|31003.1|31023.1|31003.1|31021.5|31001.5|9
1644345210000|2022-02-08 18:33:30|31023|31003|31021.9|31001.9|31023.3|31003.3|31021.9|31001.9|7
1644345220000|2022-02-08 18:33:40|31022.5|31002.5|31022.7|31002.7|31022.7|31002.7|31021.2|31001.2|8
1644345230000|2022-02-08 18:33:50|31022.2|31002.2|31023.4|31003.4|31023.5|31003.5|31021.6|31001.6|11
1644345240000|2022-02-08 18:34:00|31023.1|31003.1|31017.2|30997.2|31023.2|31003.2|31017.2|30997.2|23
1644345250000|2022-02-08 18:34:10|31016.8|30996.8|31017.9|30997.9|31019.2|30999.2|31016.8|30996.8|23
1644345260000|2022-02-08 18:34:20|31017.4|30997.4|31017.9|30997.9|31018.3|30998.3|31017.3|30997.3|16
1644345270000|2022-02-08 18:34:30|31017.4|30997.4|31017.6|30997.6|31018|30998|31017.4|30997.4|11
1644345280000|2022-02-08 18:34:40|31017.8|30997.8|31016|30996|31020.7|31000.7|31015.8|30995.8|18
1644345290000|2022-02-08 18:34:50|31018.3|30998.3|31015|30995|31019|30999|31015|30995|22
1644345300000|2022-02-08 18:35:00|31014.8|30994.8|31015.6|30995.6|31015.7|30995.7|31014.5|30994.5|19
1644345310000|2022-02-08 18:35:10|31015.3|30995.3|31014|30994|31015.6|30995.6|31013.9|30993.9|18
1644345320000|2022-02-08 18:35:20|31013.9|30993.9|31012.6|30992.6|31013.9|30993.9|31012.4|30992.4|21
1644345330000|2022-02-08 18:35:30|31012.2|30992.2|31011|30991|31012.6|30992.6|31010.6|30990.6|14
1644345340000|2022-02-08 18:35:40|31011.2|30991.2|31010.6|30990.6|31011.3|30991.3|31010.2|30990.2|18
1644345350000|2022-02-08 18:35:50|31010.9|30990.9|31011|30991|31011.2|30991.2|31010.4|30990.4|15
1644345360000|2022-02-08 18:36:00|31011.1|30991.1|31012.4|30992.4|31013.1|30993.1|31011.1|30991.1|14
1644345370000|2022-02-08 18:36:10|31012.9|30992.9|31013.7|30993.7|31015.3|30995.3|31012.1|30992.1|24
1644345380000|2022-02-08 18:36:20|31013.8|30993.8|31013.5|30993.5|31014|30994|31012.9|30992.9|12
1644345390000|2022-02-08 18:36:30|31013.9|30993.9|31013.2|30993.2|31014.5|30994.5|31012.5|30992.5|17
1644345400000|2022-02-08 18:36:40|31013.5|30993.5|31012.5|30992.5|31014.4|30994.4|31012.5|30992.5|11
1644345410000|2022-02-08 18:36:50|31012.7|30992.7|31012.2|30992.2|31013.8|30993.8|31012.2|30992.2|12
1644345420000|2022-02-08 18:37:00|31012.3|30992.3|31012.2|30992.2|31012.8|30992.8|31010.9|30990.9|17
1644345430000|2022-02-08 18:37:10|31011.9|30991.9|31011.6|30991.6|31011.9|30991.9|31011.4|30991.4|9
1644345440000|2022-02-08 18:37:20|31011.1|30991.1|31012.9|30992.9|31013.1|30993.1|31011.1|30991.1|14
1644345450000|2022-02-08 18:37:30|31013|30993|31012.1|30992.1|31013.6|30993.6|31012.1|30992.1|12
1644345460000|2022-02-08 18:37:40|31012.3|30992.3|31012.8|30992.8|31012.9|30992.9|31012.3|30992.3|11
1644345470000|2022-02-08 18:37:50|31012.6|30992.6|31012|30992|31012.7|30992.7|31011.8|30991.8|7
1644345480000|2022-02-08 18:38:00|31011.9|30991.9|31011|30991|31012.3|30992.3|31009.5|30989.5|18
1644345490000|2022-02-08 18:38:10|31010.5|30990.5|31009.9|30989.9|31010.9|30990.9|31009.6|30989.6|8
1644345500000|2022-02-08 18:38:20|31010|30990|31009.7|30989.7|31011.3|30991.3|31009.7|30989.7|10
1644345510000|2022-02-08 18:38:30|31008|30988|31008.3|30988.3|31009|30989|31007.7|30987.7|12
1644345520000|2022-02-08 18:38:40|31008.6|30988.6|31008.5|30988.5|31009.1|30989.1|31008.2|30988.2|13
1644345530000|2022-02-08 18:38:50|31008.4|30988.4|31005.3|30985.3|31008.4|30988.4|31004.3|30984.3|21
1644345540000|2022-02-08 18:39:00|31005.1|30985.1|31005.8|30985.8|31005.8|30985.8|31004.5|30984.5|14
1644345550000|2022-02-08 18:39:10|31005.9|30985.9|31005|30985|31006.3|30986.3|31005|30985|11
1644345560000|2022-02-08 18:39:20|31005.2|30985.2|31005.7|30985.7|31005.7|30985.7|31004.7|30984.7|10
1644345570000|2022-02-08 18:39:30|31005.6|30985.6|31005.3|30985.3|31005.6|30985.6|31004.4|30984.4|10
1644345580000|2022-02-08 18:39:40|31005.2|30985.2|31005.1|30985.1|31005.2|30985.2|31004.9|30984.9|6
1644345590000|2022-02-08 18:39:50|31004.6|30984.6|31004.4|30984.4|31004.8|30984.8|31004.2|30984.2|17
1644345600000|2022-02-08 18:40:00|31004.6|30984.6|31001.2|30981.2|31004.6|30984.6|30999.3|30979.3|27
1644345610000|2022-02-08 18:40:10|31001.5|30981.5|31001.5|30981.5|31002.6|30982.6|31001.1|30981.1|17
1644345620000|2022-02-08 18:40:20|31002.8|30982.8|31000.2|30980.2|31002.8|30982.8|30999.5|30979.5|17
1644345630000|2022-02-08 18:40:30|30999.9|30979.9|30999.7|30979.7|31000.3|30980.3|30999.1|30979.1|22
1644345640000|2022-02-08 18:40:40|30999.8|30979.8|31000.1|30980.1|31000.1|30980.1|30999.3|30979.3|15
1644345650000|2022-02-08 18:40:50|31000|30980|30999.2|30979.2|31000.2|30980.2|30998.5|30978.5|17
1644345660000|2022-02-08 18:41:00|30999.5|30979.5|30997.4|30977.4|30999.5|30979.5|30996.6|30976.6|29
1644345670000|2022-02-08 18:41:10|30997.3|30977.3|30998.1|30978.1|30998.3|30978.3|30996.8|30976.8|17
1644345680000|2022-02-08 18:41:20|30998|30978|30997.8|30977.8|30998.1|30978.1|30997.4|30977.4|15
1644345690000|2022-02-08 18:41:30|30998.7|30978.7|30998.3|30978.3|30998.8|30978.8|30998.2|30978.2|7
1644345700000|2022-02-08 18:41:40|30998.1|30978.1|30998.5|30978.5|30998.9|30978.9|30998|30978|6
1644345710000|2022-02-08 18:41:50|30998.6|30978.6|30998.1|30978.1|30998.7|30978.7|30998|30978|9
1644345720000|2022-02-08 18:42:00|30998|30978|30998.3|30978.3|30998.9|30978.9|30997.8|30977.8|9
1644345730000|2022-02-08 18:42:10|30998.7|30978.7|30998|30978|30998.8|30978.8|30997.2|30977.2|18
1644345740000|2022-02-08 18:42:20|30997.9|30977.9|30998|30978|30998|30978|30997.9|30977.9|4
1644345750000|2022-02-08 18:42:30|30998.1|30978.1|30998|30978|30998.4|30978.4|30998|30978|5
1644345760000|2022-02-08 18:42:40|30998.2|30978.2|30998|30978|30999.3|30979.3|30997.9|30977.9|8
1644345770000|2022-02-08 18:42:50|30998.2|30978.2|30995.8|30975.8|30998.5|30978.5|30995.8|30975.8|11
1644345780000|2022-02-08 18:43:00|30995.4|30975.4|30997.9|30977.9|30998.4|30978.4|30995.4|30975.4|15
1644345790000|2022-02-08 18:43:10|30997.8|30977.8|30998.2|30978.2|30998.9|30978.9|30997.8|30977.8|17
1644345800000|2022-02-08 18:43:20|30998.1|30978.1|30998.2|30978.2|30998.9|30978.9|30996.5|30976.5|16
1644345810000|2022-02-08 18:43:30|30998|30978|30997.8|30977.8|30998.1|30978.1|30997.8|30977.8|7
1644345820000|2022-02-08 18:43:40|30997.9|30977.9|30996.4|30976.4|30998|30978|30996.4|30976.4|11
1644345830000|2022-02-08 18:43:50|30996.5|30976.5|30996|30976|30996.9|30976.9|30995.9|30975.9|19
1644345840000|2022-02-08 18:44:00|30996.2|30976.2|30995.6|30975.6|30996.3|30976.3|30995.6|30975.6|9
1644345850000|2022-02-08 18:44:10|30995.5|30975.5|30992.2|30972.2|30996.3|30976.3|30992.2|30972.2|13
1644345860000|2022-02-08 18:44:20|30993.2|30973.2|30992.6|30972.6|30994|30974|30992.3|30972.3|18
1644345870000|2022-02-08 18:44:30|30993.4|30973.4|30993.3|30973.3|30993.8|30973.8|30991.9|30971.9|13
1644345880000|2022-02-08 18:44:40|30993.2|30973.2|30993.8|30973.8|30993.8|30973.8|30993.2|30973.2|14
1644345890000|2022-02-08 18:44:50|30993.6|30973.6|30994|30974|30994.6|30974.6|30993.5|30973.5|10
1644345900000|2022-02-08 18:45:00|30994.2|30974.2|30992.2|30972.2|30994.2|30974.2|30992.1|30972.1|19
1644345910000|2022-02-08 18:45:10|30992.4|30972.4|30992.3|30972.3|30992.4|30972.4|30992.2|30972.2|5
1644345920000|2022-02-08 18:45:20|30992.4|30972.4|30992|30972|30992.7|30972.7|30992|30972|6
1644345930000|2022-02-08 18:45:30|30992.4|30972.4|30992.3|30972.3|30992.4|30972.4|30991.5|30971.5|7
1644345940000|2022-02-08 18:45:40|30992.2|30972.2|30991.7|30971.7|30992.3|30972.3|30991.7|30971.7|8
1644345950000|2022-02-08 18:45:50|30992.3|30972.3|30989.4|30969.4|30992.3|30972.3|30988.8|30968.8|27
1644345960000|2022-02-08 18:46:00|30988.4|30968.4|30991.3|30971.3|30991.4|30971.4|30988.3|30968.3|19
1644345970000|2022-02-08 18:46:10|30991.4|30971.4|30991.3|30971.3|30991.4|30971.4|30990.6|30970.6|12
1644345980000|2022-02-08 18:46:20|30991.4|30971.4|30992.2|30972.2|30992.7|30972.7|30991|30971|7
1644345990000|2022-02-08 18:46:30|30992.3|30972.3|30992|30972|30992.9|30972.9|30991.3|30971.3|23
1644346000000|2022-02-08 18:46:40|30992.1|30972.1|30992.4|30972.4|30992.4|30972.4|30991.7|30971.7|8
1644346010000|2022-02-08 18:46:50|30992.7|30972.7|30991.2|30971.2|30992.7|30972.7|30991.2|30971.2|15
1644346020000|2022-02-08 18:47:00|30991.4|30971.4|30992.3|30972.3|30993.1|30973.1|30991.4|30971.4|18
1644346030000|2022-02-08 18:47:10|30992.4|30972.4|30992.3|30972.3|30993.1|30973.1|30991.8|30971.8|14
1644346040000|2022-02-08 18:47:20|30992.2|30972.2|30992.5|30972.5|30992.6|30972.6|30991.9|30971.9|9
1644346050000|2022-02-08 18:47:30|30991.7|30971.7|30991.4|30971.4|30991.7|30971.7|30990|30970|14
1644346060000|2022-02-08 18:47:40|30991.8|30971.8|30991.1|30971.1|30991.8|30971.8|30991.1|30971.1|5
1644346070000|2022-02-08 18:47:50|30991.2|30971.2|30991.7|30971.7|30991.7|30971.7|30990.2|30970.2|17
1644346080000|2022-02-08 18:48:00|30991.6|30971.6|30990.9|30970.9|30991.6|30971.6|30990|30970|15
1644346090000|2022-02-08 18:48:10|30991.3|30971.3|30990.1|30970.1|30991.3|30971.3|30990.1|30970.1|6
1644346100000|2022-02-08 18:48:20|30989.9|30969.9|30990.9|30970.9|30991.4|30971.4|30989.8|30969.8|22
1644346110000|2022-02-08 18:48:30|30990.6|30970.6|30989.4|30969.4|30991|30971|30988.8|30968.8|20
1644346120000|2022-02-08 18:48:40|30989.5|30969.5|30991.1|30971.1|30991.2|30971.2|30989.5|30969.5|9
1644346130000|2022-02-08 18:48:50|30990|30970|30990|30970|30990.1|30970.1|30989.4|30969.4|13
1644346140000|2022-02-08 18:49:00|30989.9|30969.9|30991.4|30971.4|30991.7|30971.7|30988.4|30968.4|20
1644346150000|2022-02-08 18:49:10|30991.1|30971.1|30991.3|30971.3|30991.7|30971.7|30991|30971|15
1644346160000|2022-02-08 18:49:20|30991.1|30971.1|30992.9|30972.9|30994|30974|30991|30971|22
1644346170000|2022-02-08 18:49:30|30993|30973|30992.8|30972.8|30993.4|30973.4|30992.4|30972.4|20
1644346180000|2022-02-08 18:49:40|30992.9|30972.9|30993.4|30973.4|30994.2|30974.2|30992.9|30972.9|14
1644346190000|2022-02-08 18:49:50|30993.5|30973.5|30992.1|30972.1|30993.7|30973.7|30991.4|30971.4|17
1644346200000|2022-02-08 18:50:00|30992.2|30972.2|30993.2|30973.2|30993.6|30973.6|30991.2|30971.2|22
1644346210000|2022-02-08 18:50:10|30993.4|30973.4|30992.7|30972.7|30993.8|30973.8|30992|30972|22
1644346220000|2022-02-08 18:50:20|30992.9|30972.9|30990|30970|30992.9|30972.9|30989.2|30969.2|17
1644346230000|2022-02-08 18:50:30|30990.4|30970.4|30991.1|30971.1|30991.9|30971.9|30990.2|30970.2|25
1644346240000|2022-02-08 18:50:40|30991.2|30971.2|30989.9|30969.9|30991.5|30971.5|30989.9|30969.9|15
1644346250000|2022-02-08 18:50:50|30990.2|30970.2|30989.4|30969.4|30990.3|30970.3|30988.5|30968.5|13
1644346260000|2022-02-08 18:51:00|30989.2|30969.2|30987.9|30967.9|30989.4|30969.4|30987.8|30967.8|15
1644346270000|2022-02-08 18:51:10|30986.7|30966.7|30984.3|30964.3|30987.4|30967.4|30984.3|30964.3|24
1644346280000|2022-02-08 18:51:20|30986.4|30966.4|30987.2|30967.2|30987.2|30967.2|30984.9|30964.9|20
1644346290000|2022-02-08 18:51:30|30986.8|30966.8|30987.2|30967.2|30987.4|30967.4|30986.8|30966.8|10
1644346300000|2022-02-08 18:51:40|30987.4|30967.4|30985.6|30965.6|30987.4|30967.4|30985.5|30965.5|14
1644346310000|2022-02-08 18:51:50|30985.5|30965.5|30986.7|30966.7|30988|30968|30985.3|30965.3|29
1644346320000|2022-02-08 18:52:00|30987.5|30967.5|30987.9|30967.9|30988.5|30968.5|30986.9|30966.9|24
1644346330000|2022-02-08 18:52:10|30987.7|30967.7|30988.2|30968.2|30988.4|30968.4|30987.4|30967.4|18
1644346340000|2022-02-08 18:52:20|30987.8|30967.8|30987.8|30967.8|30988.1|30968.1|30987.5|30967.5|11
1644346350000|2022-02-08 18:52:30|30988|30968|30987.1|30967.1|30988|30968|30987|30967|9
1644346360000|2022-02-08 18:52:40|30984.1|30964.1|30990.1|30970.1|30990.3|30970.3|30984.1|30964.1|29
1644346370000|2022-02-08 18:52:50|30989|30969|30989.1|30969.1|30990.6|30970.6|30988.1|30968.1|22
1644346380000|2022-02-08 18:53:00|30989.8|30969.8|30989.3|30969.3|30990.3|30970.3|30986.7|30966.7|20
1644346390000|2022-02-08 18:53:10|30989.6|30969.6|30988.9|30968.9|30989.6|30969.6|30987.6|30967.6|13
1644346400000|2022-02-08 18:53:20|30988.4|30968.4|30988.3|30968.3|30988.9|30968.9|30988.3|30968.3|9
1644346410000|2022-02-08 18:53:30|30987.6|30967.6|30990.1|30970.1|30991.8|30971.8|30987.2|30967.2|14
1644346420000|2022-02-08 18:53:40|30989.9|30969.9|30992|30972|30992.4|30972.4|30989.2|30969.2|9
1644346430000|2022-02-08 18:53:50|30991.6|30971.6|30989.5|30969.5|30991.7|30971.7|30988.8|30968.8|15
1644346440000|2022-02-08 18:54:00|30991.8|30971.8|30991|30971|30992|30972|30990.8|30970.8|12
1644346450000|2022-02-08 18:54:10|30990.7|30970.7|30990.8|30970.8|30992|30972|30990.7|30970.7|10
1644346460000|2022-02-08 18:54:20|30991.4|30971.4|30992.2|30972.2|30992.2|30972.2|30989.9|30969.9|15
1644346470000|2022-02-08 18:54:30|30991.6|30971.6|30991|30971|30991.9|30971.9|30990.7|30970.7|11
1644346480000|2022-02-08 18:54:40|30989.2|30969.2|30991.8|30971.8|30992.6|30972.6|30987.5|30967.5|15
1644346490000|2022-02-08 18:54:50|30991.6|30971.6|30989.8|30969.8|30993.7|30973.7|30987.8|30967.8|24
1644346500000|2022-02-08 18:55:00|30989.6|30969.6|30989.6|30969.6|30989.7|30969.7|30988.2|30968.2|14
1644346510000|2022-02-08 18:55:10|30989.3|30969.3|30988|30968|30989.5|30969.5|30987.7|30967.7|7
1644346520000|2022-02-08 18:55:20|30987.8|30967.8|30986.6|30966.6|30990.1|30970.1|30986|30966|13
1644346530000|2022-02-08 18:55:30|30987.2|30967.2|30988.1|30968.1|30989.9|30969.9|30987.2|30967.2|15
1644346540000|2022-02-08 18:55:40|30988|30968|30988.6|30968.6|30988.7|30968.7|30987.1|30967.1|8
1644346550000|2022-02-08 18:55:50|30988.7|30968.7|30988.3|30968.3|30989.2|30969.2|30986.4|30966.4|11
1644346560000|2022-02-08 18:56:00|30988.1|30968.1|30987.9|30967.9|30988.4|30968.4|30987.8|30967.8|11
1644346570000|2022-02-08 18:56:10|30988.1|30968.1|30987.1|30967.1|30988.4|30968.4|30986.7|30966.7|8
1644346580000|2022-02-08 18:56:20|30988.1|30968.1|30990.7|30970.7|30991.5|30971.5|30986.4|30966.4|19
1644346590000|2022-02-08 18:56:30|30989.9|30969.9|30987|30967|30989.9|30969.9|30986.1|30966.1|20
1644346600000|2022-02-08 18:56:40|30986.5|30966.5|30984.8|30964.8|30987.9|30967.9|30984.8|30964.8|17
1644346610000|2022-02-08 18:56:50|30984.1|30964.1|30983.7|30963.7|30985.2|30965.2|30982.9|30962.9|16
1644346620000|2022-02-08 18:57:00|30983.2|30963.2|30980.8|30960.8|30983.2|30963.2|30979.4|30959.4|11
1644346630000|2022-02-08 18:57:10|30981|30961|30981.6|30961.6|30981.6|30961.6|30981|30961|6
1644346640000|2022-02-08 18:57:20|30981.7|30961.7|30977.9|30957.9|30981.7|30961.7|30974|30954|26
1644346650000|2022-02-08 18:57:30|30977.8|30957.8|30980.4|30960.4|30981|30961|30977.8|30957.8|34
1644346660000|2022-02-08 18:57:40|30980.1|30960.1|30980|30960|30981.9|30961.9|30979.6|30959.6|24
1644346670000|2022-02-08 18:57:50|30979.5|30959.5|30979.3|30959.3|30982.2|30962.2|30979.2|30959.2|18
1644346680000|2022-02-08 18:58:00|30978.9|30958.9|30979|30959|30979.3|30959.3|30978.7|30958.7|17
1644346690000|2022-02-08 18:58:10|30979.3|30959.3|30979.9|30959.9|30980.3|30960.3|30978.7|30958.7|32
1644346700000|2022-02-08 18:58:20|30980|30960|30979.7|30959.7|30980|30960|30979.1|30959.1|16
1644346710000|2022-02-08 18:58:30|30979.6|30959.6|30979.9|30959.9|30980.2|30960.2|30979.5|30959.5|18
1644346720000|2022-02-08 18:58:40|30979.8|30959.8|30980.3|30960.3|30980.4|30960.4|30979.5|30959.5|10
1644346730000|2022-02-08 18:58:50|30980.4|30960.4|30980.3|30960.3|30980.4|30960.4|30980|30960|9
1644346740000|2022-02-08 18:59:00|30980.4|30960.4|30979.8|30959.8|30980.9|30960.9|30978.4|30958.4|17
1644346750000|2022-02-08 18:59:10|30979.7|30959.7|30979.2|30959.2|30980.2|30960.2|30978.4|30958.4|18
1644346760000|2022-02-08 18:59:20|30979.3|30959.3|30976.3|30956.3|30979.3|30959.3|30975.8|30955.8|20
1644346770000|2022-02-08 18:59:30|30975.5|30955.5|30968.9|30948.9|30976|30956|30965.3|30945.3|30
1644346780000|2022-02-08 18:59:40|30968.4|30948.4|30965.7|30945.7|30968.6|30948.6|30965.4|30945.4|20
1644346790000|2022-02-08 18:59:50|30966.4|30946.4|30966.1|30946.1|30966.9|30946.9|30965.7|30945.7|15
1644346800000|2022-02-08 19:00:00|30964.5|30944.5|30964.1|30944.1|30965.2|30945.2|30963.3|30943.3|20
1644346810000|2022-02-08 19:00:10|30964|30944|30965.2|30945.2|30965.5|30945.5|30964|30944|19
1644346820000|2022-02-08 19:00:20|30965.1|30945.1|30964.7|30944.7|30965.2|30945.2|30964.7|30944.7|8
1644346830000|2022-02-08 19:00:30|30964.4|30944.4|30965.4|30945.4|30965.9|30945.9|30964.4|30944.4|10
1644346840000|2022-02-08 19:00:40|30966.4|30946.4|30965|30945|30966.4|30946.4|30964.9|30944.9|10
1644346850000|2022-02-08 19:00:50|30965.2|30945.2|30966.2|30946.2|30967.6|30947.6|30964.8|30944.8|11
1644346860000|2022-02-08 19:01:00|30966.7|30946.7|30968.5|30948.5|30968.5|30948.5|30966.6|30946.6|26
1644346870000|2022-02-08 19:01:10|30968.7|30948.7|30967.7|30947.7|30968.7|30948.7|30966.8|30946.8|17
1644346880000|2022-02-08 19:01:20|30967.4|30947.4|30967.7|30947.7|30967.7|30947.7|30967.4|30947.4|11
1644346890000|2022-02-08 19:01:30|30966.9|30946.9|30966|30946|30967.3|30947.3|30965.1|30945.1|18
1644346900000|2022-02-08 19:01:40|30965.7|30945.7|30965.9|30945.9|30965.9|30945.9|30964.9|30944.9|16
1644346910000|2022-02-08 19:01:50|30966|30946|30967.5|30947.5|30967.5|30947.5|30966|30946|14
1644346920000|2022-02-08 19:02:00|30967.3|30947.3|30968|30948|30968.8|30948.8|30967.2|30947.2|12
1644346930000|2022-02-08 19:02:10|30968.1|30948.1|30966.7|30946.7|30970.1|30950.1|30966.7|30946.7|12
1644346940000|2022-02-08 19:02:20|30967.5|30947.5|30963.8|30943.8|30967.5|30947.5|30963.1|30943.1|22
1644346950000|2022-02-08 19:02:30|30963.4|30943.4|30963.8|30943.8|30963.9|30943.9|30963.2|30943.2|7
1644346960000|2022-02-08 19:02:40|30963.6|30943.6|30962.2|30942.2|30963.8|30943.8|30962.2|30942.2|20
1644346970000|2022-02-08 19:02:50|30962.4|30942.4|30962|30942|30963.5|30943.5|30961.5|30941.5|14
1644346980000|2022-02-08 19:03:00|30967.3|30947.3|30968.6|30948.6|30968.7|30948.7|30967.2|30947.2|22
1644346990000|2022-02-08 19:03:10|30968.5|30948.5|30968.2|30948.2|30968.7|30948.7|30968.2|30948.2|12
1644347000000|2022-02-08 19:03:20|30968.3|30948.3|30966.7|30946.7|30968.5|30948.5|30966.6|30946.6|15
1644347010000|2022-02-08 19:03:30|30966.6|30946.6|30964.4|30944.4|30966.9|30946.9|30964.2|30944.2|18
1644347020000|2022-02-08 19:03:40|30964.2|30944.2|30965.8|30945.8|30965.8|30945.8|30964.2|30944.2|13
1644347030000|2022-02-08 19:03:50|30965.7|30945.7|30965.3|30945.3|30965.9|30945.9|30965.3|30945.3|7
1644347040000|2022-02-08 19:04:00|30965|30945|30964.4|30944.4|30965.2|30945.2|30964.3|30944.3|11
1644347050000|2022-02-08 19:04:10|30964.3|30944.3|30964.2|30944.2|30964.8|30944.8|30964|30944|9
1644347060000|2022-02-08 19:04:20|30964.5|30944.5|30964.7|30944.7|30965.2|30945.2|30964.4|30944.4|12
1644347070000|2022-02-08 19:04:30|30964.3|30944.3|30964.2|30944.2|30965.3|30945.3|30964.2|30944.2|10
1644347080000|2022-02-08 19:04:40|30964.3|30944.3|30963|30943|30964.4|30944.4|30963|30943|12
1644347090000|2022-02-08 19:04:50|30963.1|30943.1|30962.6|30942.6|30963.2|30943.2|30962.4|30942.4|11
1644347100000|2022-02-08 19:05:00|30962.5|30942.5|30963.1|30943.1|30963.1|30943.1|30962|30942|22
1644347110000|2022-02-08 19:05:10|30962.8|30942.8|30962.1|30942.1|30962.8|30942.8|30962.1|30942.1|8
1644347120000|2022-02-08 19:05:20|30962.6|30942.6|30961.6|30941.6|30962.6|30942.6|30960.7|30940.7|17
1644347130000|2022-02-08 19:05:30|30961.4|30941.4|30962.2|30942.2|30962.5|30942.5|30961.4|30941.4|14
1644347140000|2022-02-08 19:05:40|30962.7|30942.7|30962.6|30942.6|30962.7|30942.7|30962.1|30942.1|9
1644347150000|2022-02-08 19:05:50|30962.5|30942.5|30961.2|30941.2|30963|30943|30961.2|30941.2|10
1644347160000|2022-02-08 19:06:00|30961.5|30941.5|30962.8|30942.8|30962.8|30942.8|30961.5|30941.5|18
1644347170000|2022-02-08 19:06:10|30962.5|30942.5|30962.9|30942.9|30963.1|30943.1|30962.5|30942.5|7
1644347180000|2022-02-08 19:06:20|30963|30943|30962.6|30942.6|30963|30943|30962.5|30942.5|7
1644347190000|2022-02-08 19:06:30|30962.9|30942.9|30963.4|30943.4|30964.1|30944.1|30962.9|30942.9|13
1644347200000|2022-02-08 19:06:40|30963.3|30943.3|30963.3|30943.3|30963.3|30943.3|30963.1|30943.1|7
1644347210000|2022-02-08 19:06:50|30962.7|30942.7|30962.3|30942.3|30962.7|30942.7|30961.7|30941.7|10
1644347220000|2022-02-08 19:07:00|30961.8|30941.8|30961.6|30941.6|30962|30942|30961.6|30941.6|8
1644347230000|2022-02-08 19:07:10|30961.4|30941.4|30960.5|30940.5|30961.9|30941.9|30960.5|30940.5|19
1644347240000|2022-02-08 19:07:20|30960.4|30940.4|30960.5|30940.5|30960.9|30940.9|30960.3|30940.3|11
1644347250000|2022-02-08 19:07:30|30960.2|30940.2|30960.2|30940.2|30960.4|30940.4|30960.1|30940.1|8
1644347260000|2022-02-08 19:07:40|30960.4|30940.4|30961.2|30941.2|30961.3|30941.3|30960.3|30940.3|12
1644347270000|2022-02-08 19:07:50|30961.1|30941.1|30960.8|30940.8|30961.1|30941.1|30960.7|30940.7|4
1644347280000|2022-02-08 19:08:00|30960.3|30940.3|30960.2|30940.2|30961.1|30941.1|30960.1|30940.1|8
1644347290000|2022-02-08 19:08:10|30960.3|30940.3|30959.1|30939.1|30960.3|30940.3|30958.5|30938.5|7
1644347300000|2022-02-08 19:08:20|30959|30939|30959|30939|30959.3|30939.3|30958.9|30938.9|13
1644347310000|2022-02-08 19:08:30|30959.1|30939.1|30959|30939|30959.6|30939.6|30958.8|30938.8|9
1644347320000|2022-02-08 19:08:40|30959.2|30939.2|30960.3|30940.3|30960.7|30940.7|30959.2|30939.2|15
1644347330000|2022-02-08 19:08:50|30960.2|30940.2|30960|30940|30960.9|30940.9|30959|30939|9
1644347340000|2022-02-08 19:09:00|30960.1|30940.1|30959.9|30939.9|30960.1|30940.1|30959.8|30939.8|6
1644347350000|2022-02-08 19:09:10|30960|30940|30958.8|30938.8|30960.6|30940.6|30958.8|30938.8|14
1644347360000|2022-02-08 19:09:20|30958.7|30938.7|30959|30939|30959.3|30939.3|30958.7|30938.7|9
1644347370000|2022-02-08 19:09:30|30958.8|30938.8|30960.4|30940.4|30961.2|30941.2|30958.8|30938.8|9
1644347380000|2022-02-08 19:09:40|30959.8|30939.8|30960.7|30940.7|30960.8|30940.8|30958|30938|19
1644347390000|2022-02-08 19:09:50|30960.5|30940.5|30959.8|30939.8|30960.7|30940.7|30959.4|30939.4|10
1644347400000|2022-02-08 19:10:00|30959.6|30939.6|30959.2|30939.2|30960|30940|30958.6|30938.6|17
1644347410000|2022-02-08 19:10:10|30959.3|30939.3|30960.3|30940.3|30960.3|30940.3|30959.1|30939.1|7
1644347420000|2022-02-08 19:10:20|30960.2|30940.2|30959.8|30939.8|30960.4|30940.4|30959.2|30939.2|13
1644347430000|2022-02-08 19:10:30|30959.9|30939.9|30960|30940|30961.1|30941.1|30959.2|30939.2|16
1644347440000|2022-02-08 19:10:40|30959.8|30939.8|30959.6|30939.6|30960|30940|30957.9|30937.9|15
1644347450000|2022-02-08 19:10:50|30959.3|30939.3|30959.8|30939.8|30959.8|30939.8|30958.3|30938.3|12
1644347460000|2022-02-08 19:11:00|30959.7|30939.7|30960|30940|30960|30940|30959.4|30939.4|12
1644347470000|2022-02-08 19:11:10|30959.9|30939.9|30959.6|30939.6|30960|30940|30959.5|30939.5|9
1644347480000|2022-02-08 19:11:20|30959.5|30939.5|30960.4|30940.4|30960.4|30940.4|30958.7|30938.7|16
1644347490000|2022-02-08 19:11:30|30959.3|30939.3|30960|30940|30960.3|30940.3|30959.3|30939.3|13
1644347500000|2022-02-08 19:11:40|30959.2|30939.2|30959.4|30939.4|30960|30940|30959|30939|5
1644347510000|2022-02-08 19:11:50|30959.3|30939.3|30959.3|30939.3|30959.6|30939.6|30959.3|30939.3|5
1644347520000|2022-02-08 19:12:00|30958.3|30938.3|30959.8|30939.8|30960.2|30940.2|30958.3|30938.3|13
1644347530000|2022-02-08 19:12:10|30958.3|30938.3|30960.8|30940.8|30961|30941|30957.8|30937.8|10
1644347540000|2022-02-08 19:12:20|30960.6|30940.6|30959.9|30939.9|30960.6|30940.6|30959.9|30939.9|7
1644347550000|2022-02-08 19:12:30|30959.4|30939.4|30960.3|30940.3|30960.3|30940.3|30959.1|30939.1|15
1644347560000|2022-02-08 19:12:40|30960.5|30940.5|30960.2|30940.2|30960.6|30940.6|30960.2|30940.2|3
1644347570000|2022-02-08 19:12:50|30959.8|30939.8|30960.5|30940.5|30960.6|30940.6|30959.8|30939.8|8
1644347580000|2022-02-08 19:13:00|30961.5|30941.5|30961.6|30941.6|30962.1|30942.1|30961.3|30941.3|11
1644347590000|2022-02-08 19:13:10|30961.1|30941.1|30960.8|30940.8|30961.1|30941.1|30960.4|30940.4|10
1644347600000|2022-02-08 19:13:20|30960.9|30940.9|30959.5|30939.5|30961.9|30941.9|30959.5|30939.5|11
1644347610000|2022-02-08 19:13:30|30959.2|30939.2|30959.9|30939.9|30960.9|30940.9|30959.2|30939.2|16
1644347620000|2022-02-08 19:13:40|30960|30940|30959|30939|30960.6|30940.6|30958|30938|15
1644347630000|2022-02-08 19:13:50|30957.8|30937.8|30959.1|30939.1|30959.1|30939.1|30957.7|30937.7|12
1644347640000|2022-02-08 19:14:00|30959.2|30939.2|30959.4|30939.4|30959.9|30939.9|30958.6|30938.6|14
1644347650000|2022-02-08 19:14:10|30959.2|30939.2|30960.8|30940.8|30960.8|30940.8|30959|30939|6
1644347660000|2022-02-08 19:14:20|30960.6|30940.6|30960.1|30940.1|30960.6|30940.6|30959.6|30939.6|11
1644347670000|2022-02-08 19:14:30|30960.2|30940.2|30959.1|30939.1|30960.2|30940.2|30959.1|30939.1|6
1644347680000|2022-02-08 19:14:40|30959|30939|30960.1|30940.1|30960.2|30940.2|30958.5|30938.5|18
1644347690000|2022-02-08 19:14:50|30960|30940|30959.8|30939.8|30960.4|30940.4|30959.2|30939.2|8
1644347700000|2022-02-08 19:15:00|30959.7|30939.7|30960.3|30940.3|30960.7|30940.7|30959.7|30939.7|12
1644347710000|2022-02-08 19:15:10|30960.2|30940.2|30959.2|30939.2|30960.5|30940.5|30959.2|30939.2|5
1644347720000|2022-02-08 19:15:20|30958.7|30938.7|30959.5|30939.5|30960.1|30940.1|30958.7|30938.7|15
1644347730000|2022-02-08 19:15:30|30959.6|30939.6|30959.2|30939.2|30960.4|30940.4|30958.5|30938.5|7
1644347740000|2022-02-08 19:15:40|30959.9|30939.9|30959|30939|30959.9|30939.9|30958.6|30938.6|12
1644347750000|2022-02-08 19:15:50|30959.2|30939.2|30958.8|30938.8|30960.6|30940.6|30958.8|30938.8|7
1644347760000|2022-02-08 19:16:00|30959.7|30939.7|30960.1|30940.1|30960.1|30940.1|30958.5|30938.5|15
1644347770000|2022-02-08 19:16:10|30960.2|30940.2|30960.2|30940.2|30960.4|30940.4|30959|30939|18
1644347780000|2022-02-08 19:16:20|30960.3|30940.3|30959.8|30939.8|30960.3|30940.3|30958.7|30938.7|14
1644347790000|2022-02-08 19:16:30|30960.2|30940.2|30959.8|30939.8|30960.2|30940.2|30959.6|30939.6|6
1644347800000|2022-02-08 19:16:40|30958.7|30938.7|30960.3|30940.3|30960.3|30940.3|30958.7|30938.7|10
1644347810000|2022-02-08 19:16:50|30960.4|30940.4|30960.1|30940.1|30960.4|30940.4|30959.1|30939.1|15
1644347820000|2022-02-08 19:17:00|30960.2|30940.2|30961.9|30941.9|30962|30942|30960.1|30940.1|17
1644347830000|2022-02-08 19:17:10|30962.1|30942.1|30961.9|30941.9|30962.3|30942.3|30961.5|30941.5|10
1644347840000|2022-02-08 19:17:20|30961.4|30941.4|30961.2|30941.2|30962.5|30942.5|30961.1|30941.1|13
1644347850000|2022-02-08 19:17:30|30961.1|30941.1|30961.6|30941.6|30961.7|30941.7|30961.1|30941.1|18
1644347860000|2022-02-08 19:17:40|30961.8|30941.8|30962|30942|30962.4|30942.4|30961.8|30941.8|8
1644347870000|2022-02-08 19:17:50|30962.1|30942.1|30961.1|30941.1|30962.2|30942.2|30960.5|30940.5|14
1644347880000|2022-02-08 19:18:00|30961.2|30941.2|30961.3|30941.3|30961.4|30941.4|30960.2|30940.2|9
1644347890000|2022-02-08 19:18:10|30961|30941|30961.7|30941.7|30962|30942|30961|30941|16
1644347900000|2022-02-08 19:18:20|30961.9|30941.9|30962|30942|30962|30942|30961.5|30941.5|7
1644347910000|2022-02-08 19:18:30|30961.5|30941.5|30962|30942|30962.1|30942.1|30961.5|30941.5|11
1644347920000|2022-02-08 19:18:40|30961.8|30941.8|30961.9|30941.9|30961.9|30941.9|30961.5|30941.5|6
1644347930000|2022-02-08 19:18:50|30961.4|30941.4|30961.4|30941.4|30961.7|30941.7|30961.2|30941.2|7
1644347940000|2022-02-08 19:19:00|30961.3|30941.3|30962.5|30942.5|30962.8|30942.8|30961.3|30941.3|10
1644347950000|2022-02-08 19:19:10|30962.3|30942.3|30962.4|30942.4|30962.4|30942.4|30962.3|30942.3|2
1644347960000|2022-02-08 19:19:20|30962.3|30942.3|30961.2|30941.2|30962.3|30942.3|30960.9|30940.9|4
1644347970000|2022-02-08 19:19:30|30961.1|30941.1|30960.6|30940.6|30961.1|30941.1|30960.6|30940.6|9
1644347980000|2022-02-08 19:19:40|30960.9|30940.9|30960|30940|30960.9|30940.9|30960|30940|7
1644347990000|2022-02-08 19:19:50|30960.2|30940.2|30958.8|30938.8|30960.2|30940.2|30958.4|30938.4|12
1644348000000|2022-02-08 19:20:00|30958.7|30938.7|30959.1|30939.1|30959.1|30939.1|30958.7|30938.7|4
1644348010000|2022-02-08 19:20:10|30959|30939|30958.6|30938.6|30960.1|30940.1|30957.5|30937.5|14
1644348020000|2022-02-08 19:20:20|30959|30939|30959.1|30939.1|30959.8|30939.8|30957.2|30937.2|15
1644348030000|2022-02-08 19:20:30|30959.5|30939.5|30959.7|30939.7|30959.7|30939.7|30959.5|30939.5|3
1644348040000|2022-02-08 19:20:40|30959.1|30939.1|30959.4|30939.4|30959.4|30939.4|30959.1|30939.1|3
1644348050000|2022-02-08 19:20:50|30959.5|30939.5|30959.1|30939.1|30959.5|30939.5|30958.5|30938.5|11
1644348060000|2022-02-08 19:21:00|30958.6|30938.6|30959.4|30939.4|30959.6|30939.6|30958.6|30938.6|13
1644348070000|2022-02-08 19:21:10|30959.8|30939.8|30960.3|30940.3|30960.8|30940.8|30958.5|30938.5|16
1644348080000|2022-02-08 19:21:20|30960.2|30940.2|30960.7|30940.7|30960.7|30940.7|30960.1|30940.1|9
1644348090000|2022-02-08 19:21:30|30960.6|30940.6|30960.1|30940.1|30960.9|30940.9|30960|30940|16
1644348100000|2022-02-08 19:21:40|30960.2|30940.2|30962.5|30942.5|30962.5|30942.5|30959.6|30939.6|12
1644348110000|2022-02-08 19:21:50|30964|30944|30963|30943|30964|30944|30962.1|30942.1|10
1644348120000|2022-02-08 19:22:00|30962.7|30942.7|30962.8|30942.8|30963|30943|30962.5|30942.5|11
1644348130000|2022-02-08 19:22:10|30962.5|30942.5|30966.4|30946.4|30966.7|30946.7|30962.5|30942.5|23
1644348140000|2022-02-08 19:22:20|30966.8|30946.8|30965.6|30945.6|30967.3|30947.3|30964.9|30944.9|24
1644348150000|2022-02-08 19:22:30|30965.5|30945.5|30965.3|30945.3|30966.2|30946.2|30965.1|30945.1|8
1644348160000|2022-02-08 19:22:40|30965.4|30945.4|30965.3|30945.3|30965.9|30945.9|30965.2|30945.2|11
1644348170000|2022-02-08 19:22:50|30965.5|30945.5|30963.8|30943.8|30966|30946|30962.4|30942.4|14
1644348180000|2022-02-08 19:23:00|30964.5|30944.5|30965.5|30945.5|30965.6|30945.6|30964.3|30944.3|13
1644348190000|2022-02-08 19:23:10|30965.3|30945.3|30965.7|30945.7|30966.7|30946.7|30964|30944|16
1644348200000|2022-02-08 19:23:20|30965.6|30945.6|30966|30946|30966|30946|30964.5|30944.5|12
1644348210000|2022-02-08 19:23:30|30965.7|30945.7|30967.9|30947.9|30968.3|30948.3|30965.4|30945.4|17
1644348220000|2022-02-08 19:23:40|30967.6|30947.6|30968.1|30948.1|30968.3|30948.3|30967.6|30947.6|13
1644348230000|2022-02-08 19:23:50|30968.3|30948.3|30968.9|30948.9|30970|30950|30967.4|30947.4|10
1644348240000|2022-02-08 19:24:00|30969.8|30949.8|30969.3|30949.3|30970.1|30950.1|30969.2|30949.2|16
1644348250000|2022-02-08 19:24:10|30969.4|30949.4|30969.7|30949.7|30970.4|30950.4|30969.3|30949.3|15
1644348260000|2022-02-08 19:24:20|30970|30950|30970.2|30950.2|30970.2|30950.2|30969.9|30949.9|6
1644348270000|2022-02-08 19:24:30|30970.1|30950.1|30969.1|30949.1|30970.1|30950.1|30969.1|30949.1|10
1644348280000|2022-02-08 19:24:40|30969.2|30949.2|30971.4|30951.4|30972.2|30952.2|30969.2|30949.2|14
1644348290000|2022-02-08 19:24:50|30971.6|30951.6|30972.1|30952.1|30972.3|30952.3|30971.6|30951.6|10
1644348300000|2022-02-08 19:25:00|30971.1|30951.1|30972.5|30952.5|30972.7|30952.7|30970|30950|13
1644348310000|2022-02-08 19:25:10|30972.4|30952.4|30971.6|30951.6|30972.5|30952.5|30971.3|30951.3|10
1644348320000|2022-02-08 19:25:20|30971.7|30951.7|30971.7|30951.7|30971.8|30951.8|30971.2|30951.2|8
1644348330000|2022-02-08 19:25:30|30972|30952|30971.9|30951.9|30972.5|30952.5|30971.3|30951.3|12
1644348340000|2022-02-08 19:25:40|30971.8|30951.8|30971.8|30951.8|30972.3|30952.3|30971.7|30951.7|5
1644348350000|2022-02-08 19:25:50|30971.5|30951.5|30968.9|30948.9|30972.2|30952.2|30968.6|30948.6|19
1644348360000|2022-02-08 19:26:00|30969|30949|30967.4|30947.4|30969|30949|30966.7|30946.7|21
1644348370000|2022-02-08 19:26:10|30967.2|30947.2|30967.2|30947.2|30967.6|30947.6|30967.2|30947.2|9
1644348380000|2022-02-08 19:26:20|30967.3|30947.3|30966.8|30946.8|30967.4|30947.4|30966.8|30946.8|13
1644348390000|2022-02-08 19:26:30|30966.9|30946.9|30967.5|30947.5|30967.6|30947.6|30966.9|30946.9|15
1644348400000|2022-02-08 19:26:40|30967.4|30947.4|30967.6|30947.6|30967.6|30947.6|30967|30947|9
1644348410000|2022-02-08 19:26:50|30968.5|30948.5|30971|30951|30971.3|30951.3|30968.5|30948.5|11
1644348420000|2022-02-08 19:27:00|30969.6|30949.6|30970.6|30950.6|30970.6|30950.6|30969.6|30949.6|11
1644348430000|2022-02-08 19:27:10|30968.8|30948.8|30969.4|30949.4|30969.6|30949.6|30968.5|30948.5|17
1644348440000|2022-02-08 19:27:20|30969.7|30949.7|30970.7|30950.7|30970.8|30950.8|30969.5|30949.5|15
1644348450000|2022-02-08 19:27:30|30970.9|30950.9|30970.6|30950.6|30971|30951|30970.4|30950.4|7
1644348460000|2022-02-08 19:27:40|30970.7|30950.7|30970|30950|30970.7|30950.7|30969.7|30949.7|16
1644348470000|2022-02-08 19:27:50|30969.8|30949.8|30970.3|30950.3|30970.6|30950.6|30969.6|30949.6|12
1644348480000|2022-02-08 19:28:00|30971.2|30951.2|30969.3|30949.3|30971.7|30951.7|30968.5|30948.5|17
1644348490000|2022-02-08 19:28:10|30970.3|30950.3|30971.2|30951.2|30972.2|30952.2|30970.3|30950.3|12
1644348500000|2022-02-08 19:28:20|30971.3|30951.3|30970.8|30950.8|30971.6|30951.6|30970.8|30950.8|16
1644348510000|2022-02-08 19:28:30|30970.7|30950.7|30971.3|30951.3|30971.5|30951.5|30970.6|30950.6|11
1644348520000|2022-02-08 19:28:40|30971.1|30951.1|30971.4|30951.4|30971.4|30951.4|30971|30951|9
1644348530000|2022-02-08 19:28:50|30971.5|30951.5|30970.7|30950.7|30971.7|30951.7|30970.7|30950.7|10
1644348540000|2022-02-08 19:29:00|30970.9|30950.9|30971.2|30951.2|30971.8|30951.8|30970.9|30950.9|13
1644348550000|2022-02-08 19:29:10|30971.7|30951.7|30972|30952|30972.2|30952.2|30971.3|30951.3|10
1644348560000|2022-02-08 19:29:20|30971.4|30951.4|30970.5|30950.5|30971.6|30951.6|30970.5|30950.5|13
1644348570000|2022-02-08 19:29:30|30970.6|30950.6|30969.6|30949.6|30970.8|30950.8|30969|30949|14
1644348580000|2022-02-08 19:29:40|30969.4|30949.4|30969.6|30949.6|30969.7|30949.7|30967.1|30947.1|15
1644348590000|2022-02-08 19:29:50|30969.5|30949.5|30968.6|30948.6|30969.6|30949.6|30968.4|30948.4|15
1644348600000|2022-02-08 19:30:00|30968.8|30948.8|30966.8|30946.8|30968.8|30948.8|30966.5|30946.5|15
1644348610000|2022-02-08 19:30:10|30966.6|30946.6|30967.9|30947.9|30967.9|30947.9|30966.6|30946.6|11
1644348620000|2022-02-08 19:30:20|30966.4|30946.4|30968.4|30948.4|30968.9|30948.9|30966.4|30946.4|10
1644348630000|2022-02-08 19:30:30|30968.5|30948.5|30969.2|30949.2|30969.2|30949.2|30968.5|30948.5|9
1644348640000|2022-02-08 19:30:40|30968.7|30948.7|30969.1|30949.1|30969.4|30949.4|30968.7|30948.7|7
1644348650000|2022-02-08 19:30:50|30969.3|30949.3|30970.4|30950.4|30970.5|30950.5|30968.5|30948.5|13
1644348660000|2022-02-08 19:31:00|30970.5|30950.5|30969.2|30949.2|30970.5|30950.5|30968.8|30948.8|10
1644348670000|2022-02-08 19:31:10|30969.4|30949.4|30969.3|30949.3|30969.4|30949.4|30968.4|30948.4|13
1644348680000|2022-02-08 19:31:20|30969.4|30949.4|30969.2|30949.2|30969.4|30949.4|30968.9|30948.9|9
1644348690000|2022-02-08 19:31:30|30969.4|30949.4|30969.3|30949.3|30969.4|30949.4|30969|30949|9
1644348700000|2022-02-08 19:31:40|30969.2|30949.2|30967.8|30947.8|30969.2|30949.2|30967.7|30947.7|10
1644348710000|2022-02-08 19:31:50|30967.9|30947.9|30967.7|30947.7|30968|30948|30967.2|30947.2|14
1644348720000|2022-02-08 19:32:00|30967.8|30947.8|30967.7|30947.7|30967.8|30947.8|30967.2|30947.2|7
1644348730000|2022-02-08 19:32:10|30968|30948|30967.4|30947.4|30968.1|30948.1|30965.6|30945.6|13
1644348740000|2022-02-08 19:32:20|30967.6|30947.6|30968.3|30948.3|30968.5|30948.5|30967.6|30947.6|11
1644348750000|2022-02-08 19:32:30|30968.4|30948.4|30968.3|30948.3|30968.5|30948.5|30968.3|30948.3|8
1644348760000|2022-02-08 19:32:40|30968.4|30948.4|30969.4|30949.4|30969.4|30949.4|30967.8|30947.8|11
1644348770000|2022-02-08 19:32:50|30969|30949|30968.7|30948.7|30969|30949|30966.8|30946.8|11
1644348780000|2022-02-08 19:33:00|30968.6|30948.6|30968.9|30948.9|30968.9|30948.9|30968.3|30948.3|7
1644348790000|2022-02-08 19:33:10|30969|30949|30969.1|30949.1|30969.1|30949.1|30968.5|30948.5|11
1644348800000|2022-02-08 19:33:20|30969.2|30949.2|30969.2|30949.2|30969.2|30949.2|30969.2|30949.2|1
1644348810000|2022-02-08 19:33:30|30969.1|30949.1|30968.8|30948.8|30969.3|30949.3|30967.7|30947.7|12
1644348820000|2022-02-08 19:33:40|30968.7|30948.7|30969.1|30949.1|30969.1|30949.1|30968.7|30948.7|9
1644348830000|2022-02-08 19:33:50|30969|30949|30968.5|30948.5|30969|30949|30968|30948|11
1644348840000|2022-02-08 19:34:00|30969|30949|30968.6|30948.6|30969|30949|30968.6|30948.6|8
1644348850000|2022-02-08 19:34:10|30968.9|30948.9|30969|30949|30969.6|30949.6|30967.4|30947.4|15
1644348860000|2022-02-08 19:34:20|30968.9|30948.9|30968.4|30948.4|30969.6|30949.6|30967.5|30947.5|21
1644348870000|2022-02-08 19:34:30|30968.9|30948.9|30969|30949|30969.1|30949.1|30966.6|30946.6|11
1644348880000|2022-02-08 19:34:40|30968.7|30948.7|30968.4|30948.4|30968.8|30948.8|30968.4|30948.4|11
1644348890000|2022-02-08 19:34:50|30968.1|30948.1|30968.4|30948.4|30969.3|30949.3|30967.5|30947.5|12
1644348900000|2022-02-08 19:35:00|30968.3|30948.3|30968.5|30948.5|30968.6|30948.6|30967.5|30947.5|17
1644348910000|2022-02-08 19:35:10|30968.6|30948.6|30968.8|30948.8|30968.8|30948.8|30967.3|30947.3|14
1644348920000|2022-02-08 19:35:20|30967.9|30947.9|30968.3|30948.3|30969.3|30949.3|30967.9|30947.9|4
1644348930000|2022-02-08 19:35:30|30968.2|30948.2|30968.5|30948.5|30969.2|30949.2|30968.2|30948.2|9
1644348940000|2022-02-08 19:35:40|30968.4|30948.4|30970.6|30950.6|30970.8|30950.8|30968.4|30948.4|16
1644348950000|2022-02-08 19:35:50|30970.3|30950.3|30971|30951|30971|30951|30970.1|30950.1|6
1644348960000|2022-02-08 19:36:00|30971.2|30951.2|30969|30949|30971.6|30951.6|30969|30949|9
1644348970000|2022-02-08 19:36:10|30968.7|30948.7|30969|30949|30969.7|30949.7|30968.6|30948.6|15
1644348980000|2022-02-08 19:36:20|30967.5|30947.5|30967.9|30947.9|30968.1|30948.1|30967.2|30947.2|8
1644348990000|2022-02-08 19:36:30|30967.8|30947.8|30966.9|30946.9|30968.6|30948.6|30966.6|30946.6|8
1644349000000|2022-02-08 19:36:40|30966.6|30946.6|30967.4|30947.4|30967.9|30947.9|30966.5|30946.5|8
1644349010000|2022-02-08 19:36:50|30967.3|30947.3|30967.1|30947.1|30967.8|30947.8|30967.1|30947.1|11
1644349020000|2022-02-08 19:37:00|30966.9|30946.9|30968.3|30948.3|30968.3|30948.3|30966.9|30946.9|11
1644349030000|2022-02-08 19:37:10|30967.9|30947.9|30969.1|30949.1|30969.1|30949.1|30967.9|30947.9|9
1644349040000|2022-02-08 19:37:20|30969|30949|30969.1|30949.1|30969.2|30949.2|30969|30949|3
1644349050000|2022-02-08 19:37:30|30968.9|30948.9|30967.9|30947.9|30969.1|30949.1|30967.9|30947.9|11
1644349060000|2022-02-08 19:37:40|30968.2|30948.2|30969.6|30949.6|30969.6|30949.6|30968.1|30948.1|5
1644349070000|2022-02-08 19:37:50|30969.7|30949.7|30967.8|30947.8|30969.7|30949.7|30966.9|30946.9|19
1644349080000|2022-02-08 19:38:00|30967.7|30947.7|30967.8|30947.8|30969|30949|30967.3|30947.3|15
1644349090000|2022-02-08 19:38:10|30967.7|30947.7|30966.6|30946.6|30968.2|30948.2|30966.5|30946.5|14
1644349100000|2022-02-08 19:38:20|30966.8|30946.8|30967|30947|30967.4|30947.4|30966.8|30946.8|12
1644349110000|2022-02-08 19:38:30|30966.8|30946.8|30966.6|30946.6|30967|30947|30966.2|30946.2|9
1644349120000|2022-02-08 19:38:40|30966.5|30946.5|30966.4|30946.4|30966.6|30946.6|30966.3|30946.3|11
1644349130000|2022-02-08 19:38:50|30964.7|30944.7|30966.6|30946.6|30966.9|30946.9|30964.5|30944.5|10
1644349140000|2022-02-08 19:39:00|30966.5|30946.5|30969|30949|30970.1|30950.1|30966|30946|20
1644349150000|2022-02-08 19:39:10|30969.3|30949.3|30968.9|30948.9|30969.3|30949.3|30968.8|30948.8|9
1644349160000|2022-02-08 19:39:20|30969|30949|30968.7|30948.7|30969.2|30949.2|30968.7|30948.7|10
1644349170000|2022-02-08 19:39:30|30969.3|30949.3|30968.5|30948.5|30969.3|30949.3|30968.1|30948.1|13
1644349180000|2022-02-08 19:39:40|30968.3|30948.3|30968.6|30948.6|30969|30949|30966.6|30946.6|14
1644349190000|2022-02-08 19:39:50|30968.8|30948.8|30969.2|30949.2|30969.4|30949.4|30968.7|30948.7|8
1644349200000|2022-02-08 19:40:00|30969.3|30949.3|30969.4|30949.4|30969.6|30949.6|30969|30949|20
1644349210000|2022-02-08 19:40:10|30968.4|30948.4|30969.1|30949.1|30969.1|30949.1|30968.3|30948.3|11
1644349220000|2022-02-08 19:40:20|30969|30949|30967.6|30947.6|30969.1|30949.1|30967.6|30947.6|9
1644349230000|2022-02-08 19:40:30|30968.5|30948.5|30967.8|30947.8|30968.9|30948.9|30967.8|30947.8|15
1644349240000|2022-02-08 19:40:40|30968.1|30948.1|30971.1|30951.1|30971.5|30951.5|30968|30948|22
1644349250000|2022-02-08 19:40:50|30971.4|30951.4|30971.6|30951.6|30971.7|30951.7|30967.7|30947.7|18
1644349260000|2022-02-08 19:41:00|30971.9|30951.9|30970.1|30950.1|30971.9|30951.9|30969.8|30949.8|10
1644349270000|2022-02-08 19:41:10|30970|30950|30971.2|30951.2|30971.2|30951.2|30969.2|30949.2|12
1644349280000|2022-02-08 19:41:20|30971.3|30951.3|30971.2|30951.2|30971.5|30951.5|30969.2|30949.2|10
1644349290000|2022-02-08 19:41:30|30971.5|30951.5|30971.4|30951.4|30971.6|30951.6|30970.3|30950.3|16
1644349300000|2022-02-08 19:41:40|30970.4|30950.4|30971.4|30951.4|30971.6|30951.6|30968|30948|19
1644349310000|2022-02-08 19:41:50|30973.2|30953.2|30973.2|30953.2|30973.6|30953.6|30971.2|30951.2|19
1644349320000|2022-02-08 19:42:00|30973.1|30953.1|30973.7|30953.7|30973.8|30953.8|30972.9|30952.9|14
1644349330000|2022-02-08 19:42:10|30973.6|30953.6|30973.8|30953.8|30973.9|30953.9|30972.9|30952.9|9
1644349340000|2022-02-08 19:42:20|30973.9|30953.9|30973.9|30953.9|30974|30954|30972.8|30952.8|13
1644349350000|2022-02-08 19:42:30|30974|30954|30974.1|30954.1|30974.2|30954.2|30973|30953|9
1644349360000|2022-02-08 19:42:40|30973.1|30953.1|30974.2|30954.2|30974.5|30954.5|30971.1|30951.1|13
1644349370000|2022-02-08 19:42:50|30973.3|30953.3|30974.7|30954.7|30974.7|30954.7|30973.3|30953.3|11
1644349380000|2022-02-08 19:43:00|30974.3|30954.3|30976.5|30956.5|30976.9|30956.9|30974|30954|22
1644349390000|2022-02-08 19:43:10|30976.7|30956.7|30976.6|30956.6|30977|30957|30976.1|30956.1|19
1644349400000|2022-02-08 19:43:20|30976.2|30956.2|30975.7|30955.7|30976.8|30956.8|30975.7|30955.7|14
1644349410000|2022-02-08 19:43:30|30976.2|30956.2|30979.5|30959.5|30979.6|30959.6|30975.9|30955.9|18
1644349420000|2022-02-08 19:43:40|30979.7|30959.7|30979.6|30959.6|30979.7|30959.7|30979|30959|10
1644349430000|2022-02-08 19:43:50|30979.7|30959.7|30979.2|30959.2|30980.7|30960.7|30978.7|30958.7|19
1644349440000|2022-02-08 19:44:00|30979.5|30959.5|30979.5|30959.5|30980|30960|30979.3|30959.3|19
1644349450000|2022-02-08 19:44:10|30979.9|30959.9|30980|30960|30980.5|30960.5|30978.6|30958.6|17
1644349460000|2022-02-08 19:44:20|30979.6|30959.6|30980.3|30960.3|30980.4|30960.4|30978.9|30958.9|15
1644349470000|2022-02-08 19:44:30|30980.5|30960.5|30981.4|30961.4|30981.9|30961.9|30979.4|30959.4|16
1644349480000|2022-02-08 19:44:40|30981.6|30961.6|30981.5|30961.5|30981.7|30961.7|30981.2|30961.2|16
1644349490000|2022-02-08 19:44:50|30981.7|30961.7|30981.7|30961.7|30981.7|30961.7|30981.2|30961.2|7
1644349500000|2022-02-08 19:45:00|30981.5|30961.5|30981.6|30961.6|30981.6|30961.6|30981|30961|11
1644349510000|2022-02-08 19:45:10|30981.1|30961.1|30981.3|30961.3|30981.3|30961.3|30980.8|30960.8|7
1644349520000|2022-02-08 19:45:20|30981.6|30961.6|30979.6|30959.6|30981.6|30961.6|30978.4|30958.4|18
1644349530000|2022-02-08 19:45:30|30979.5|30959.5|30980.8|30960.8|30981.1|30961.1|30979.5|30959.5|15
1644349540000|2022-02-08 19:45:40|30981.1|30961.1|30979.4|30959.4|30981.1|30961.1|30979.4|30959.4|11
1644349550000|2022-02-08 19:45:50|30980|30960|30979|30959|30980.7|30960.7|30979|30959|12
1644349560000|2022-02-08 19:46:00|30980|30960|30981.3|30961.3|30981.3|30961.3|30978.8|30958.8|18
1644349570000|2022-02-08 19:46:10|30981.1|30961.1|30981.9|30961.9|30981.9|30961.9|30980.8|30960.8|11
1644349580000|2022-02-08 19:46:20|30981.8|30961.8|30981.2|30961.2|30982|30962|30981.2|30961.2|5
1644349590000|2022-02-08 19:46:30|30981.4|30961.4|30982.5|30962.5|30982.9|30962.9|30981.3|30961.3|14
1644349600000|2022-02-08 19:46:40|30982.6|30962.6|30983.1|30963.1|30983.1|30963.1|30982.5|30962.5|6
1644349610000|2022-02-08 19:46:50|30983|30963|30982.9|30962.9|30983.1|30963.1|30982.8|30962.8|5
1644349620000|2022-02-08 19:47:00|30982.4|30962.4|30981.5|30961.5|30983.1|30963.1|30981.2|30961.2|13
1644349630000|2022-02-08 19:47:10|30982|30962|30981.7|30961.7|30983.7|30963.7|30981.2|30961.2|20
1644349640000|2022-02-08 19:47:20|30982.2|30962.2|30982.4|30962.4|30982.7|30962.7|30981|30961|15
1644349650000|2022-02-08 19:47:30|30982.5|30962.5|30982.5|30962.5|30982.5|30962.5|30982|30962|12
1644349660000|2022-02-08 19:47:40|30982.8|30962.8|30982.8|30962.8|30982.8|30962.8|30982.5|30962.5|8
1644349670000|2022-02-08 19:47:50|30982.7|30962.7|30982.2|30962.2|30982.9|30962.9|30981.7|30961.7|9
1644349680000|2022-02-08 19:48:00|30982.1|30962.1|30983.1|30963.1|30983.1|30963.1|30982.1|30962.1|6
1644349690000|2022-02-08 19:48:10|30983|30963|30982.6|30962.6|30983|30963|30982.1|30962.1|5
1644349700000|2022-02-08 19:48:20|30982.7|30962.7|30984|30964|30984.2|30964.2|30981.9|30961.9|16
1644349710000|2022-02-08 19:48:30|30984.1|30964.1|30982.8|30962.8|30984.1|30964.1|30982.5|30962.5|7
1644349720000|2022-02-08 19:48:40|30983.1|30963.1|30984.1|30964.1|30984.2|30964.2|30982|30962|16
1644349730000|2022-02-08 19:48:50|30984.3|30964.3|30984.1|30964.1|30984.6|30964.6|30984|30964|11
1644349740000|2022-02-08 19:49:00|30984.7|30964.7|30985.4|30965.4|30985.4|30965.4|30984.3|30964.3|8
1644349750000|2022-02-08 19:49:10|30987|30967|30985.8|30965.8|30987|30967|30984.7|30964.7|13
1644349760000|2022-02-08 19:49:20|30986|30966|30986.8|30966.8|30986.8|30966.8|30984.7|30964.7|15
1644349770000|2022-02-08 19:49:30|30986.4|30966.4|30985.8|30965.8|30986.5|30966.5|30983.9|30963.9|11
1644349780000|2022-02-08 19:49:40|30985.7|30965.7|30984.1|30964.1|30985.7|30965.7|30984.1|30964.1|9
1644349790000|2022-02-08 19:49:50|30984.3|30964.3|30984.6|30964.6|30986|30966|30984.3|30964.3|11
1644349800000|2022-02-08 19:50:00|30985.2|30965.2|30985.1|30965.1|30986.1|30966.1|30985|30965|8
1644349810000|2022-02-08 19:50:10|30985|30965|30984.3|30964.3|30985.4|30965.4|30984.3|30964.3|9
1644349820000|2022-02-08 19:50:20|30983.4|30963.4|30982.9|30962.9|30984.4|30964.4|30982.5|30962.5|19
1644349830000|2022-02-08 19:50:30|30983|30963|30982.9|30962.9|30983.8|30963.8|30982.9|30962.9|10
1644349840000|2022-02-08 19:50:40|30983|30963|30983.6|30963.6|30983.9|30963.9|30983|30963|13
1644349850000|2022-02-08 19:50:50|30983.5|30963.5|30985|30965|30985|30965|30983.5|30963.5|14
1644349860000|2022-02-08 19:51:00|30985.1|30965.1|30985|30965|30985.2|30965.2|30984|30964|13
1644349870000|2022-02-08 19:51:10|30985.2|30965.2|30985|30965|30985.2|30965.2|30984.9|30964.9|4
1644349880000|2022-02-08 19:51:20|30984.7|30964.7|30985|30965|30985|30965|30984.3|30964.3|12
1644349890000|2022-02-08 19:51:30|30984.7|30964.7|30986.4|30966.4|30986.4|30966.4|30984.3|30964.3|10
1644349900000|2022-02-08 19:51:40|30986.1|30966.1|30987.4|30967.4|30987.9|30967.9|30985.9|30965.9|15
1644349910000|2022-02-08 19:51:50|30987.2|30967.2|30989.5|30969.5|30989.5|30969.5|30987.2|30967.2|13
1644349920000|2022-02-08 19:52:00|30989.3|30969.3|30989.7|30969.7|30990.5|30970.5|30989.1|30969.1|14
1644349930000|2022-02-08 19:52:10|30989.6|30969.6|30989.6|30969.6|30989.7|30969.7|30989|30969|16
1644349940000|2022-02-08 19:52:20|30988.9|30968.9|30989.8|30969.8|30989.8|30969.8|30988.9|30968.9|6
1644349950000|2022-02-08 19:52:30|30989.7|30969.7|30990.8|30970.8|30990.8|30970.8|30989.2|30969.2|13
1644349960000|2022-02-08 19:52:40|30990.9|30970.9|30991.8|30971.8|30992.5|30972.5|30990.6|30970.6|13
1644349970000|2022-02-08 19:52:50|30992.1|30972.1|30987.6|30967.6|30992.4|30972.4|30986.9|30966.9|16
1644349980000|2022-02-08 19:53:00|30987.2|30967.2|30987.4|30967.4|30987.6|30967.6|30985.5|30965.5|23
1644349990000|2022-02-08 19:53:10|30987.6|30967.6|30986.5|30966.5|30987.7|30967.7|30985.2|30965.2|15
1644350000000|2022-02-08 19:53:20|30986.4|30966.4|30986.4|30966.4|30986.6|30966.6|30986.1|30966.1|7
1644350010000|2022-02-08 19:53:30|30986.8|30966.8|30986|30966|30986.8|30966.8|30985.6|30965.6|15
1644350020000|2022-02-08 19:53:40|30984.8|30964.8|30984.1|30964.1|30985.7|30965.7|30984|30964|20
1644350030000|2022-02-08 19:53:50|30984|30964|30983.1|30963.1|30984.6|30964.6|30982|30962|17
1644350040000|2022-02-08 19:54:00|30981.9|30961.9|30982.5|30962.5|30983.6|30963.6|30981.8|30961.8|16
1644350050000|2022-02-08 19:54:10|30982.6|30962.6|30982.9|30962.9|30983.3|30963.3|30981.5|30961.5|14
1644350060000|2022-02-08 19:54:20|30983.1|30963.1|30984.1|30964.1|30985.3|30965.3|30983.1|30963.1|17
1644350070000|2022-02-08 19:54:30|30984|30964|30983.2|30963.2|30984.3|30964.3|30981.9|30961.9|17
1644350080000|2022-02-08 19:54:40|30982.6|30962.6|30983.1|30963.1|30983.8|30963.8|30981.3|30961.3|15
1644350090000|2022-02-08 19:54:50|30983|30963|30983.5|30963.5|30983.7|30963.7|30983|30963|11
1644350100000|2022-02-08 19:55:00|30983.7|30963.7|30981.2|30961.2|30983.8|30963.8|30980.8|30960.8|18
1644350110000|2022-02-08 19:55:10|30981.3|30961.3|30981.2|30961.2|30981.3|30961.3|30980.5|30960.5|12
1644350120000|2022-02-08 19:55:20|30981|30961|30981.1|30961.1|30981.6|30961.6|30980.7|30960.7|19
1644350130000|2022-02-08 19:55:30|30980.4|30960.4|30982.6|30962.6|30982.6|30962.6|30980.1|30960.1|15
1644350140000|2022-02-08 19:55:40|30982.4|30962.4|30984.1|30964.1|30984.5|30964.5|30982.2|30962.2|20
1644350150000|2022-02-08 19:55:50|30984.2|30964.2|30984|30964|30984.3|30964.3|30983.3|30963.3|13
1644350160000|2022-02-08 19:56:00|30983.8|30963.8|30984.7|30964.7|30985|30965|30983.6|30963.6|16
1644350170000|2022-02-08 19:56:10|30984.8|30964.8|30985.1|30965.1|30985.3|30965.3|30984.8|30964.8|6
1644350180000|2022-02-08 19:56:20|30985.2|30965.2|30983.6|30963.6|30985.2|30965.2|30983.5|30963.5|6
1644350190000|2022-02-08 19:56:30|30982.5|30962.5|30983.9|30963.9|30984|30964|30982.5|30962.5|16
1644350200000|2022-02-08 19:56:40|30983|30963|30983.3|30963.3|30983.3|30963.3|30982.8|30962.8|12
1644350210000|2022-02-08 19:56:50|30982.8|30962.8|30982.8|30962.8|30983.1|30963.1|30982.4|30962.4|13
1644350220000|2022-02-08 19:57:00|30983.1|30963.1|30983.1|30963.1|30983.7|30963.7|30982|30962|16
1644350230000|2022-02-08 19:57:10|30983|30963|30981.6|30961.6|30983.2|30963.2|30981.6|30961.6|18
1644350240000|2022-02-08 19:57:20|30981.2|30961.2|30982.9|30962.9|30983.1|30963.1|30981.1|30961.1|14
1644350250000|2022-02-08 19:57:30|30983.1|30963.1|30983.6|30963.6|30983.8|30963.8|30982.1|30962.1|16
1644350260000|2022-02-08 19:57:40|30983.7|30963.7|30983.5|30963.5|30983.8|30963.8|30983|30963|14
1644350270000|2022-02-08 19:57:50|30983.8|30963.8|30983.6|30963.6|30983.8|30963.8|30983.3|30963.3|5
1644350280000|2022-02-08 19:58:00|30983.8|30963.8|30985.5|30965.5|30985.8|30965.8|30983.7|30963.7|15
1644350290000|2022-02-08 19:58:10|30985.9|30965.9|30987.9|30967.9|30988.2|30968.2|30985.6|30965.6|12
1644350300000|2022-02-08 19:58:20|30988.2|30968.2|30987.6|30967.6|30988.2|30968.2|30987.2|30967.2|10
1644350310000|2022-02-08 19:58:30|30987.8|30967.8|30987.2|30967.2|30988.6|30968.6|30987|30967|13
1644350320000|2022-02-08 19:58:40|30988.5|30968.5|30997.5|30977.5|30998.2|30978.2|30988.5|30968.5|26
1644350330000|2022-02-08 19:58:50|30997.6|30977.6|30997.9|30977.9|30998.1|30978.1|30997.4|30977.4|14
1644350340000|2022-02-08 19:59:00|30998.5|30978.5|30999.8|30979.8|30999.8|30979.8|30998.3|30978.3|21
1644350350000|2022-02-08 19:59:10|30999.7|30979.7|31001.5|30981.5|31002.9|30982.9|30999.6|30979.6|29
1644350360000|2022-02-08 19:59:20|31001.3|30981.3|31000.2|30980.2|31001.7|30981.7|31000|30980|24
1644350370000|2022-02-08 19:59:30|31000.4|30980.4|31000.4|30980.4|31000.6|30980.6|30999.1|30979.1|23
1644350380000|2022-02-08 19:59:40|31000.6|30980.6|31005.1|30985.1|31005.2|30985.2|31000.6|30980.6|23
1644350390000|2022-02-08 19:59:50|31004.9|30984.9|31003.5|30983.5|31005.7|30985.7|31003.5|30983.5|30
1644350400000|2022-02-08 20:00:00|31003.6|30983.6|31002.4|30982.4|31004.4|30984.4|31002.1|30982.1|20
1644350410000|2022-02-08 20:00:10|31003|30983|31007|30987|31007|30987|31002.3|30982.3|24
1644350420000|2022-02-08 20:00:20|31007.4|30987.4|31007|30987|31007.9|30987.9|31006.4|30986.4|17
1644350430000|2022-02-08 20:00:30|31007.2|30987.2|31005.9|30985.9|31007.8|30987.8|31005.9|30985.9|24
1644350440000|2022-02-08 20:00:40|31006.5|30986.5|31011.1|30991.1|31011.3|30991.3|31005.8|30985.8|23
1644350450000|2022-02-08 20:00:50|31011.2|30991.2|31011.2|30991.2|31011.2|30991.2|31010.8|30990.8|15
1644350460000|2022-02-08 20:01:00|31011.3|30991.3|31010.4|30990.4|31011.3|30991.3|31009|30989|21
1644350470000|2022-02-08 20:01:10|31010.5|30990.5|31009.1|30989.1|31010.6|30990.6|31008.2|30988.2|27
1644350480000|2022-02-08 20:01:20|31009.2|30989.2|31009.4|30989.4|31010.6|30990.6|31008.2|30988.2|27
1644350490000|2022-02-08 20:01:30|31009.2|30989.2|31010.6|30990.6|31011.7|30991.7|31008.6|30988.6|33
1644350500000|2022-02-08 20:01:40|31010.7|30990.7|31011.1|30991.1|31011.7|30991.7|31008.5|30988.5|28
1644350510000|2022-02-08 20:01:50|31010.4|30990.4|31008.5|30988.5|31011.1|30991.1|31007.3|30987.3|20
1644350520000|2022-02-08 20:02:00|31008|30988|31006.8|30986.8|31009|30989|31005.5|30985.5|22
1644350530000|2022-02-08 20:02:10|31006.6|30986.6|31005.2|30985.2|31006.6|30986.6|31004.4|30984.4|21
1644350540000|2022-02-08 20:02:20|31004.8|30984.8|31006.1|30986.1|31007.2|30987.2|31004.2|30984.2|28
1644350550000|2022-02-08 20:02:30|31006|30986|31005.2|30985.2|31007.3|30987.3|31004.9|30984.9|23
1644350560000|2022-02-08 20:02:40|31005.6|30985.6|31005.8|30985.8|31006|30986|31004.1|30984.1|19
1644350570000|2022-02-08 20:02:50|31006.2|30986.2|31006.4|30986.4|31007.4|30987.4|31005.1|30985.1|26
1644350580000|2022-02-08 20:03:00|31006.3|30986.3|31006.6|30986.6|31006.8|30986.8|31005.4|30985.4|10
1644350590000|2022-02-08 20:03:10|31005.8|30985.8|31006.6|30986.6|31006.6|30986.6|31004.3|30984.3|28
1644350600000|2022-02-08 20:03:20|31006.5|30986.5|31006.6|30986.6|31007.4|30987.4|31005.7|30985.7|26
1644350610000|2022-02-08 20:03:30|31006.7|30986.7|31005.6|30985.6|31006.9|30986.9|31004.6|30984.6|22
1644350620000|2022-02-08 20:03:40|31005.5|30985.5|31004.1|30984.1|31006.2|30986.2|31004.1|30984.1|22
1644350630000|2022-02-08 20:03:50|31004.3|30984.3|31005|30985|31005.2|30985.2|31004.3|30984.3|14
1644350640000|2022-02-08 20:04:00|31005.2|30985.2|31003.6|30983.6|31005.2|30985.2|31002.7|30982.7|17
1644350650000|2022-02-08 20:04:10|31003.5|30983.5|31007.8|30987.8|31007.8|30987.8|31002|30982|31
1644350660000|2022-02-08 20:04:20|31007.2|30987.2|31007.2|30987.2|31011|30991|31007.2|30987.2|36
1644350670000|2022-02-08 20:04:30|31008.8|30988.8|31009.4|30989.4|31009.5|30989.5|31008.3|30988.3|25
1644350680000|2022-02-08 20:04:40|31009.1|30989.1|31009.2|30989.2|31009.5|30989.5|31008.8|30988.8|20
1644350690000|2022-02-08 20:04:50|31009.1|30989.1|31010.3|30990.3|31010.4|30990.4|31008.8|30988.8|14
1644350700000|2022-02-08 20:05:00|31010.6|30990.6|31009.8|30989.8|31013.6|30993.6|31008.5|30988.5|33
1644350710000|2022-02-08 20:05:10|31010.1|30990.1|31007.4|30987.4|31010.3|30990.3|31006.5|30986.5|24
1644350720000|2022-02-08 20:05:20|31007.5|30987.5|31007.6|30987.6|31008|30988|31006.5|30986.5|20
1644350730000|2022-02-08 20:05:30|31007.8|30987.8|31007.3|30987.3|31008|30988|31007.2|30987.2|12
1644350740000|2022-02-08 20:05:40|31007.4|30987.4|31007|30987|31007.7|30987.7|31004.6|30984.6|13
1644350750000|2022-02-08 20:05:50|31007.8|30987.8|31007|30987|31007.9|30987.9|31006.2|30986.2|24
1644350760000|2022-02-08 20:06:00|31006.9|30986.9|31006.3|30986.3|31007.4|30987.4|31005.3|30985.3|23
1644350770000|2022-02-08 20:06:10|31005.9|30985.9|31004.8|30984.8|31006.3|30986.3|31004|30984|22
1644350780000|2022-02-08 20:06:20|31004.6|30984.6|31003.8|30983.8|31005.2|30985.2|31003.8|30983.8|16
1644350790000|2022-02-08 20:06:30|31003.7|30983.7|31004.6|30984.6|31004.6|30984.6|31003.7|30983.7|7
1644350800000|2022-02-08 20:06:40|31003.4|30983.4|31005|30985|31005.1|30985.1|31003.4|30983.4|7
1644350810000|2022-02-08 20:06:50|31004.8|30984.8|31006.5|30986.5|31006.8|30986.8|31004.8|30984.8|16
1644350820000|2022-02-08 20:07:00|31006.9|30986.9|31005.1|30985.1|31006.9|30986.9|31004.7|30984.7|18
1644350830000|2022-02-08 20:07:10|31004.9|30984.9|31004.7|30984.7|31005.2|30985.2|31004.1|30984.1|13
1644350840000|2022-02-08 20:07:20|31004.8|30984.8|31005.1|30985.1|31005.2|30985.2|31004|30984|11
1644350850000|2022-02-08 20:07:30|31004|30984|31005.2|30985.2|31006.1|30986.1|31003.7|30983.7|13
1644350860000|2022-02-08 20:07:40|31004.8|30984.8|31004.6|30984.6|31005.3|30985.3|31004.5|30984.5|22
1644350870000|2022-02-08 20:07:50|31004.5|30984.5|31003.7|30983.7|31005.3|30985.3|31002.6|30982.6|16
1644350880000|2022-02-08 20:08:00|31003.3|30983.3|31003.5|30983.5|31004.3|30984.3|31002.4|30982.4|30
1644350890000|2022-02-08 20:08:10|31003.3|30983.3|31003.6|30983.6|31003.8|30983.8|31002.9|30982.9|10
1644350900000|2022-02-08 20:08:20|31003.7|30983.7|31002.1|30982.1|31003.8|30983.8|31002.1|30982.1|8
1644350910000|2022-02-08 20:08:30|31002.7|30982.7|31002|30982|31002.7|30982.7|31001.2|30981.2|18
1644350920000|2022-02-08 20:08:40|31002.4|30982.4|31001|30981|31002.4|30982.4|31000.3|30980.3|16
1644350930000|2022-02-08 20:08:50|31001.1|30981.1|31001.6|30981.6|31002.2|30982.2|31000.8|30980.8|16
1644350940000|2022-02-08 20:09:00|31001.7|30981.7|31001.4|30981.4|31001.8|30981.8|31000.9|30980.9|12
1644350950000|2022-02-08 20:09:10|31001.8|30981.8|31001.6|30981.6|31001.8|30981.8|31001.4|30981.4|7
1644350960000|2022-02-08 20:09:20|31001.5|30981.5|31002.1|30982.1|31002.1|30982.1|31001.3|30981.3|8
1644350970000|2022-02-08 20:09:30|31001.5|30981.5|31001|30981|31001.6|30981.6|31000.8|30980.8|12
1644350980000|2022-02-08 20:09:40|31000.9|30980.9|30999.8|30979.8|31002|30982|30998.7|30978.7|21
1644350990000|2022-02-08 20:09:50|31000.4|30980.4|31002.9|30982.9|31003.6|30983.6|30999|30979|25
1644351000000|2022-02-08 20:10:00|31002|30982|31002.2|30982.2|31003.3|30983.3|31001.9|30981.9|23
1644351010000|2022-02-08 20:10:10|31002.4|30982.4|31001.6|30981.6|31003.2|30983.2|31001.6|30981.6|27
1644351020000|2022-02-08 20:10:20|31002.3|30982.3|31002.3|30982.3|31002.5|30982.5|31001.2|30981.2|16
1644351030000|2022-02-08 20:10:30|31002.1|30982.1|31002.2|30982.2|31002.7|30982.7|30999.4|30979.4|15
1644351040000|2022-02-08 20:10:40|31002|30982|31000.9|30980.9|31002.2|30982.2|30999.3|30979.3|21
1644351050000|2022-02-08 20:10:50|31000.7|30980.7|31000.1|30980.1|31000.7|30980.7|30998.5|30978.5|10
1644351060000|2022-02-08 20:11:00|31000.3|30980.3|30999|30979|31000.7|30980.7|30999|30979|12
1644351070000|2022-02-08 20:11:10|30999.7|30979.7|31001.3|30981.3|31001.7|30981.7|30999.7|30979.7|18
1644351080000|2022-02-08 20:11:20|31001.4|30981.4|31001|30981|31001.4|30981.4|31000.6|30980.6|8
1644351090000|2022-02-08 20:11:30|31001.5|30981.5|31001.4|30981.4|31001.7|30981.7|30999.8|30979.8|12
1644351100000|2022-02-08 20:11:40|31001.3|30981.3|31001.8|30981.8|31001.9|30981.9|31001.3|30981.3|9
1644351110000|2022-02-08 20:11:50|31001.7|30981.7|31002.2|30982.2|31002.5|30982.5|31001|30981|14
1644351120000|2022-02-08 20:12:00|31002|30982|31000.5|30980.5|31002.2|30982.2|30999.3|30979.3|15
1644351130000|2022-02-08 20:12:10|31000.9|30980.9|31000.5|30980.5|31001.1|30981.1|30999|30979|15
1644351140000|2022-02-08 20:12:20|31000.7|30980.7|30998.7|30978.7|31000.7|30980.7|30997.7|30977.7|24
1644351150000|2022-02-08 20:12:30|30998.6|30978.6|30999.2|30979.2|31000.7|30980.7|30997.7|30977.7|24
1644351160000|2022-02-08 20:12:40|30998.5|30978.5|30998.3|30978.3|30999.7|30979.7|30996.9|30976.9|25
1644351170000|2022-02-08 20:12:50|30998.1|30978.1|30999.3|30979.3|30999.7|30979.7|30997.5|30977.5|19
1644351180000|2022-02-08 20:13:00|30999.9|30979.9|31000|30980|31000.2|30980.2|30998.8|30978.8|14
1644351190000|2022-02-08 20:13:10|30999.9|30979.9|31000.7|30980.7|31000.7|30980.7|30998.1|30978.1|24
1644351200000|2022-02-08 20:13:20|31000|30980|30999.3|30979.3|31001.3|30981.3|30998.9|30978.9|32
1644351210000|2022-02-08 20:13:30|30999.2|30979.2|30999.8|30979.8|31000.5|30980.5|30998.5|30978.5|21
1644351220000|2022-02-08 20:13:40|30999.9|30979.9|31000.3|30980.3|31000.8|30980.8|30998.9|30978.9|17
1644351230000|2022-02-08 20:13:50|31000.2|30980.2|31000.7|30980.7|31001.7|30981.7|30999.7|30979.7|25
1644351240000|2022-02-08 20:14:00|31001.2|30981.2|31000.6|30980.6|31002|30982|31000.5|30980.5|18
1644351250000|2022-02-08 20:14:10|31001.1|30981.1|31000.1|30980.1|31001.9|30981.9|30999.8|30979.8|24
1644351260000|2022-02-08 20:14:20|31000.4|30980.4|31000.1|30980.1|31000.8|30980.8|30998.8|30978.8|15
1644351270000|2022-02-08 20:14:30|30999.5|30979.5|31000.6|30980.6|31001.7|30981.7|30999.5|30979.5|22
1644351280000|2022-02-08 20:14:40|31000.8|30980.8|31000.3|30980.3|31000.9|30980.9|30997.8|30977.8|21
1644351290000|2022-02-08 20:14:50|31000.1|30980.1|30998.3|30978.3|31000.1|30980.1|30998|30978|21
1644351300000|2022-02-08 20:15:00|30998.6|30978.6|30999.3|30979.3|31000.3|30980.3|30998.5|30978.5|22
1644351310000|2022-02-08 20:15:10|30999.9|30979.9|31000.6|30980.6|31000.8|30980.8|30999|30979|16
1644351320000|2022-02-08 20:15:20|31000.7|30980.7|30999.9|30979.9|31000.7|30980.7|30998.9|30978.9|22
1644351330000|2022-02-08 20:15:30|31000.1|30980.1|31000.8|30980.8|31001.1|30981.1|30999.9|30979.9|17
1644351340000|2022-02-08 20:15:40|31001|30981|31000.9|30980.9|31001.2|30981.2|31000.3|30980.3|10
1644351350000|2022-02-08 20:15:50|31000.7|30980.7|31000.3|30980.3|31000.7|30980.7|30999.8|30979.8|12
1644351360000|2022-02-08 20:16:00|31000.2|30980.2|31000.2|30980.2|31001.1|30981.1|30999.3|30979.3|20
1644351370000|2022-02-08 20:16:10|31000.1|30980.1|30998.6|30978.6|31000.5|30980.5|30996.8|30976.8|14
1644351380000|2022-02-08 20:16:20|30998.7|30978.7|30999|30979|30999.1|30979.1|30997.5|30977.5|14
1644351390000|2022-02-08 20:16:30|30999.3|30979.3|30998.9|30978.9|31000|30980|30998.9|30978.9|16
1644351400000|2022-02-08 20:16:40|30999.3|30979.3|30999|30979|30999.9|30979.9|30997.7|30977.7|14
1644351410000|2022-02-08 20:16:50|30999.2|30979.2|30999.4|30979.4|31000|30980|30998.9|30978.9|17
1644351420000|2022-02-08 20:17:00|30998.5|30978.5|30999|30979|30999.6|30979.6|30997.4|30977.4|19
1644351430000|2022-02-08 20:17:10|30998.9|30978.9|30999.8|30979.8|30999.8|30979.8|30997.8|30977.8|15
1644351440000|2022-02-08 20:17:20|30999.5|30979.5|31001.4|30981.4|31001.6|30981.6|30996.9|30976.9|24
1644351450000|2022-02-08 20:17:30|31000.8|30980.8|31002.1|30982.1|31002.1|30982.1|30999.9|30979.9|23
1644351460000|2022-02-08 20:17:40|31001.6|30981.6|31003.4|30983.4|31003.4|30983.4|31001.6|30981.6|26
1644351470000|2022-02-08 20:17:50|31003.3|30983.3|31002.6|30982.6|31003.7|30983.7|31001.9|30981.9|25
1644351480000|2022-02-08 20:18:00|31004.1|30984.1|31003.7|30983.7|31005|30985|31001.2|30981.2|34
1644351490000|2022-02-08 20:18:10|31003.8|30983.8|31003.1|30983.1|31004.2|30984.2|31002.4|30982.4|23
1644351500000|2022-02-08 20:18:20|31003|30983|31002.7|30982.7|31003.2|30983.2|31000.8|30980.8|24
1644351510000|2022-02-08 20:18:30|31002.3|30982.3|31001|30981|31002.6|30982.6|30999.6|30979.6|24
1644351520000|2022-02-08 20:18:40|31000.3|30980.3|31001.5|30981.5|31002.3|30982.3|31000.3|30980.3|26
1644351530000|2022-02-08 20:18:50|31001|30981|31001.1|30981.1|31003.2|30983.2|30999.6|30979.6|23
1644351540000|2022-02-08 20:19:00|31000.6|30980.6|31000|30980|31001.8|30981.8|30998.8|30978.8|20
1644351550000|2022-02-08 20:19:10|31000.2|30980.2|31000|30980|31000.4|30980.4|30998.6|30978.6|17
1644351560000|2022-02-08 20:19:20|30999.7|30979.7|30997.7|30977.7|31000.1|30980.1|30997.4|30977.4|24
1644351570000|2022-02-08 20:19:30|30997.6|30977.6|30998.5|30978.5|30998.9|30978.9|30997.4|30977.4|10
1644351580000|2022-02-08 20:19:40|30998.4|30978.4|30999.2|30979.2|30999.9|30979.9|30997.7|30977.7|14
1644351590000|2022-02-08 20:19:50|30999.6|30979.6|30999.6|30979.6|31000|30980|30998.4|30978.4|16
1644351600000|2022-02-08 20:20:00|30999.9|30979.9|30999.4|30979.4|31002|30982|30999|30979|21
1644351610000|2022-02-08 20:20:10|30999.5|30979.5|30999.2|30979.2|30999.7|30979.7|30996.6|30976.6|25
1644351620000|2022-02-08 20:20:20|30997.9|30977.9|30998.9|30978.9|30999.6|30979.6|30997.9|30977.9|17
1644351630000|2022-02-08 20:20:30|30999.3|30979.3|30999.4|30979.4|31000|30980|30997.3|30977.3|16
1644351640000|2022-02-08 20:20:40|30999.3|30979.3|30999.9|30979.9|31000.3|30980.3|30999.2|30979.2|10
1644351650000|2022-02-08 20:20:50|30999.8|30979.8|30999.9|30979.9|31000.2|30980.2|30997.5|30977.5|21
1644351660000|2022-02-08 20:21:00|30999.8|30979.8|30999|30979|30999.9|30979.9|30997.6|30977.6|17
1644351670000|2022-02-08 20:21:10|30998.9|30978.9|30999.5|30979.5|30999.9|30979.9|30997.7|30977.7|22
1644351680000|2022-02-08 20:21:20|30997.8|30977.8|30998.2|30978.2|30998.7|30978.7|30996.9|30976.9|19
1644351690000|2022-02-08 20:21:30|30998.1|30978.1|30999|30979|31000.2|30980.2|30996.4|30976.4|28
1644351700000|2022-02-08 20:21:40|30999.2|30979.2|30998.5|30978.5|30999.2|30979.2|30994.7|30974.7|27
1644351710000|2022-02-08 20:21:50|30997.9|30977.9|30998.2|30978.2|30998.2|30978.2|30995.4|30975.4|13
1644351720000|2022-02-08 20:22:00|30999.3|30979.3|30997.5|30977.5|30999.3|30979.3|30995.7|30975.7|11
1644351730000|2022-02-08 20:22:10|30997.7|30977.7|30999.4|30979.4|30999.5|30979.5|30996.1|30976.1|16
1644351740000|2022-02-08 20:22:20|30999.5|30979.5|30999.3|30979.3|30999.8|30979.8|30999|30979|14
1644351750000|2022-02-08 20:22:30|30999.9|30979.9|30998.1|30978.1|31000|30980|30997.7|30977.7|11
1644351760000|2022-02-08 20:22:40|30998.7|30978.7|30998.4|30978.4|31000.5|30980.5|30998.4|30978.4|18
1644351770000|2022-02-08 20:22:50|30998.9|30978.9|31000.4|30980.4|31000.5|30980.5|30997.3|30977.3|21
1644351780000|2022-02-08 20:23:00|31000.3|30980.3|31000.9|30980.9|31000.9|30980.9|31000.3|30980.3|6
1644351790000|2022-02-08 20:23:10|31000.7|30980.7|31000.9|30980.9|31000.9|30980.9|30999.9|30979.9|11
1644351800000|2022-02-08 20:23:20|31000.4|30980.4|31001.8|30981.8|31001.8|30981.8|31000.4|30980.4|10
1644351810000|2022-02-08 20:23:30|31001.5|30981.5|31001.1|30981.1|31001.7|30981.7|31000.9|30980.9|11
1644351820000|2022-02-08 20:23:40|31001.4|30981.4|31001.7|30981.7|31001.9|30981.9|31001.4|30981.4|10
1644351830000|2022-02-08 20:23:50|30999.5|30979.5|31000.8|30980.8|31000.8|30980.8|30999.5|30979.5|6
1644351840000|2022-02-08 20:24:00|31000.5|30980.5|31000.8|30980.8|31001.4|30981.4|30999.6|30979.6|9
1644351850000|2022-02-08 20:24:10|31000.6|30980.6|31001.4|30981.4|31001.6|30981.6|31000.6|30980.6|4
1644351860000|2022-02-08 20:24:20|31001.5|30981.5|30999.6|30979.6|31001.5|30981.5|30999.4|30979.4|6
1644351870000|2022-02-08 20:24:30|31000.4|30980.4|31001.1|30981.1|31001.1|30981.1|31000.1|30980.1|9
1644351880000|2022-02-08 20:24:40|31001.3|30981.3|31001.4|30981.4|31002.8|30982.8|30999.8|30979.8|21
1644351890000|2022-02-08 20:24:50|31001.5|30981.5|31001.2|30981.2|31003.3|30983.3|31000.5|30980.5|17
1644351900000|2022-02-08 20:25:00|31001.4|30981.4|31001.9|30981.9|31002.1|30982.1|31000.7|30980.7|9
1644351910000|2022-02-08 20:25:10|31001.8|30981.8|31002.9|30982.9|31003.1|30983.1|31001.8|30981.8|10
1644351920000|2022-02-08 20:25:20|31003|30983|31003.8|30983.8|31004.9|30984.9|31002|30982|26
1644351930000|2022-02-08 20:25:30|31004.6|30984.6|31003.4|30983.4|31004.9|30984.9|31002.8|30982.8|29
1644351940000|2022-02-08 20:25:40|31003.3|30983.3|31006.9|30986.9|31006.9|30986.9|31003.3|30983.3|24
1644351950000|2022-02-08 20:25:50|31006.4|30986.4|31005.5|30985.5|31006.6|30986.6|31005|30985|18
1644351960000|2022-02-08 20:26:00|31005.6|30985.6|31006.5|30986.5|31006.6|30986.6|31005.6|30985.6|13
1644351970000|2022-02-08 20:26:10|31005.6|30985.6|31005.7|30985.7|31007.4|30987.4|31005.5|30985.5|17
1644351980000|2022-02-08 20:26:20|31005.8|30985.8|31005.2|30985.2|31006.5|30986.5|31003.5|30983.5|17
1644351990000|2022-02-08 20:26:30|31005|30985|31007|30987|31007|30987|31005|30985|18
1644352000000|2022-02-08 20:26:40|31006.8|30986.8|31006.9|30986.9|31007.1|30987.1|31005.3|30985.3|10
1644352010000|2022-02-08 20:26:50|31006.7|30986.7|31003.5|30983.5|31007.1|30987.1|31002.3|30982.3|26
1644352020000|2022-02-08 20:27:00|31004.2|30984.2|31007.5|30987.5|31007.5|30987.5|31003.3|30983.3|25
1644352030000|2022-02-08 20:27:10|31007.1|30987.1|31005.3|30985.3|31007.4|30987.4|31002.8|30982.8|29
1644352040000|2022-02-08 20:27:20|31005.4|30985.4|31005.3|30985.3|31005.5|30985.5|31005.1|30985.1|6
1644352050000|2022-02-08 20:27:30|31004.6|30984.6|31004.2|30984.2|31004.6|30984.6|31002.9|30982.9|20
1644352060000|2022-02-08 20:27:40|31004.3|30984.3|31003.1|30983.1|31004.3|30984.3|30999.5|30979.5|20
1644352070000|2022-02-08 20:27:50|31002.8|30982.8|31002.6|30982.6|31002.8|30982.8|31001.3|30981.3|8
1644352080000|2022-02-08 20:28:00|31002.1|30982.1|31002.9|30982.9|31004.6|30984.6|31002.1|30982.1|25
1644352090000|2022-02-08 20:28:10|31002.5|30982.5|31001.9|30981.9|31003.5|30983.5|31001.2|30981.2|17
1644352100000|2022-02-08 20:28:20|31003.1|30983.1|31003.5|30983.5|31003.8|30983.8|31001.9|30981.9|17
1644352110000|2022-02-08 20:28:30|31003|30983|31002.1|30982.1|31003.9|30983.9|31002|30982|15
1644352120000|2022-02-08 20:28:40|31002.4|30982.4|31002.4|30982.4|31003.5|30983.5|31001.5|30981.5|20
1644352130000|2022-02-08 20:28:50|31003.1|30983.1|31002.3|30982.3|31003.6|30983.6|31002.3|30982.3|16
1644352140000|2022-02-08 20:29:00|31003.1|30983.1|31003.3|30983.3|31003.4|30983.4|31002.8|30982.8|10
1644352150000|2022-02-08 20:29:10|31003.5|30983.5|31002.9|30982.9|31004|30984|31002.4|30982.4|13
1644352160000|2022-02-08 20:29:20|31003.9|30983.9|31002.8|30982.8|31004.2|30984.2|31001.7|30981.7|22
1644352170000|2022-02-08 20:29:30|31002.3|30982.3|31002.2|30982.2|31003.9|30983.9|31000.7|30980.7|21
1644352180000|2022-02-08 20:29:40|31002.4|30982.4|31002.5|30982.5|31002.7|30982.7|31001.4|30981.4|14
1644352190000|2022-02-08 20:29:50|31002.2|30982.2|31004.5|30984.5|31005.5|30985.5|31001.8|30981.8|19
1644352200000|2022-02-08 20:30:00|31001.2|30981.2|30999.9|30979.9|31001.3|30981.3|30998.9|30978.9|25
1644352210000|2022-02-08 20:30:10|30999.5|30979.5|31002.5|30982.5|31003|30983|30999.3|30979.3|16
1644352220000|2022-02-08 20:30:20|31002.4|30982.4|31002.6|30982.6|31002.9|30982.9|31002.2|30982.2|10
1644352230000|2022-02-08 20:30:30|31002.4|30982.4|31004.4|30984.4|31005.3|30985.3|31001.9|30981.9|13
1644352240000|2022-02-08 20:30:40|31004|30984|31004|30984|31005.8|30985.8|31004|30984|16
1644352250000|2022-02-08 20:30:50|31003.9|30983.9|31004.8|30984.8|31005.5|30985.5|31003.9|30983.9|10
1644352260000|2022-02-08 20:31:00|31003.8|30983.8|31004.1|30984.1|31004.8|30984.8|31002.3|30982.3|15
1644352270000|2022-02-08 20:31:10|31003.7|30983.7|31004.8|30984.8|31005.1|30985.1|31002.4|30982.4|13
1644352280000|2022-02-08 20:31:20|31005.3|30985.3|31004.8|30984.8|31005.4|30985.4|31004.2|30984.2|17
1644352290000|2022-02-08 20:31:30|31004.7|30984.7|31004.6|30984.6|31005.6|30985.6|31004.2|30984.2|13
1644352300000|2022-02-08 20:31:40|31004.7|30984.7|31005.2|30985.2|31006|30986|31004.7|30984.7|8
1644352310000|2022-02-08 20:31:50|31005.1|30985.1|31005.2|30985.2|31005.6|30985.6|31004.5|30984.5|9
1644352320000|2022-02-08 20:32:00|31004.8|30984.8|31004.8|30984.8|31005.5|30985.5|31004.4|30984.4|11
1644352330000|2022-02-08 20:32:10|31005.4|30985.4|31005.6|30985.6|31005.9|30985.9|31003.8|30983.8|12
1644352340000|2022-02-08 20:32:20|31005.9|30985.9|31005.2|30985.2|31006.4|30986.4|31004.7|30984.7|15
1644352350000|2022-02-08 20:32:30|31005.3|30985.3|30998|30978|31005.3|30985.3|30998|30978|13
1644352360000|2022-02-08 20:32:40|30999.3|30979.3|30998.8|30978.8|30999.8|30979.8|30996.8|30976.8|20
1644352370000|2022-02-08 20:32:50|30999.7|30979.7|30998.5|30978.5|31000.1|30980.1|30998.5|30978.5|10
1644352380000|2022-02-08 20:33:00|31014.3|30964.3|31015.4|30965.4|31015.4|30965.4|31012.7|30962.7|22
1644352390000|2022-02-08 20:33:10|31015.3|30965.3|30998.5|30978.5|31015.3|30978.9|30998.1|30963.4|19
1644352400000|2022-02-08 20:33:20|30998.6|30978.6|31000.2|30980.2|31017|30980.6|30998.6|30966.2|17
1644352410000|2022-02-08 20:33:30|31000|30980|30999.3|30979.3|31001.2|30981.2|30999.3|30979.3|15
1644352420000|2022-02-08 20:33:40|31000.1|30980.1|31000|30980|31000.2|30980.2|30999.7|30979.7|11
1644352430000|2022-02-08 20:33:50|30999.9|30979.9|31000.4|30980.4|31000.4|30980.4|30999.4|30979.4|11
1644352440000|2022-02-08 20:34:00|31000.5|30980.5|31016.6|30966.6|31016.8|30980.6|30999.6|30964.1|21
1644352450000|2022-02-08 20:34:10|31016|30966|31002.1|30982.1|31016|30982.5|31000.8|30966|11
1644352460000|2022-02-08 20:34:20|31001.6|30981.6|31002.1|30982.1|31003.2|30983.2|30999.8|30979.8|18
1644352470000|2022-02-08 20:34:30|31002.4|30982.4|31002|30982|31002.7|30982.7|31001.8|30981.8|12
1644352480000|2022-02-08 20:34:40|31002.9|30982.9|30999.8|30979.8|31016.9|30982.9|30999.8|30964.9|13
1644352490000|2022-02-08 20:34:50|31001.4|30981.4|31002.1|30982.1|31017.3|30982.8|31000.8|30965.4|18
1644352500000|2022-02-08 20:35:00|31001.3|30981.3|31002.5|30982.5|31003.1|30983.1|31001.3|30981.3|13
1644352510000|2022-02-08 20:35:10|31015.9|30965.9|30999.3|30979.3|31016.9|30980.7|30999.3|30965|20
1644352520000|2022-02-08 20:35:20|30998.1|30978.1|30999|30979|31000.8|30980.8|30998.1|30978.1|22
1644352530000|2022-02-08 20:35:30|30998.7|30978.7|31013.4|30963.4|31013.7|30980.8|30998.5|30963.4|18
1644352540000|2022-02-08 20:35:40|30999|30979|30999.4|30979.4|31015.8|30980.9|30998.8|30965.6|9
1644352550000|2022-02-08 20:35:50|30999|30979|31016.5|30966.5|31016.6|30979.8|30999|30966.4|7
1644352560000|2022-02-08 20:36:00|31016.3|30966.3|31000.4|30980.4|31016.4|30981.6|30999.3|30966.3|19
1644352570000|2022-02-08 20:36:10|31000.5|30980.5|31001.4|30981.4|31002.7|30982.7|31000.1|30980.1|16
1644352580000|2022-02-08 20:36:20|31001.5|30981.5|31001.7|30981.7|31001.8|30981.8|31001.2|30981.2|12
1644352590000|2022-02-08 20:36:30|31001.9|30981.9|31019.6|30969.6|31021.4|30983.9|31001.9|30967.8|19
1644352600000|2022-02-08 20:36:40|31021|30971|31004|30984|31021|30986.7|31002.8|30969.1|32
1644352610000|2022-02-08 20:36:50|31005.2|30985.2|31003.8|30983.8|31006.7|30986.7|31002.8|30982.8|30
1644352620000|2022-02-08 20:37:00|31006.4|30986.4|31022.4|30972.4|31022.4|30987.3|31002.6|30970.9|31
1644352630000|2022-02-08 20:37:10|31021.8|30971.8|31007.5|30987.5|31021.8|30988.2|31004.3|30971.7|30
1644352640000|2022-02-08 20:37:20|31007.3|30987.3|31023|30973|31023|30988|31006.7|30973|10
1644352650000|2022-02-08 20:37:30|31022.4|30972.4|31005.7|30985.7|31022.9|30987.3|31005.7|30971.7|20
1644352660000|2022-02-08 20:37:40|31005.8|30985.8|31007.3|30987.3|31007.3|30987.3|31005.2|30985.2|11
1644352670000|2022-02-08 20:37:50|31006.5|30986.5|31022|30972|31022|30986.7|31005|30969.7|13
1644352680000|2022-02-08 20:38:00|31021.4|30971.4|31000.7|30980.7|31024.5|30988.5|30999.6|30963.6|35
1644352690000|2022-02-08 20:38:10|31001.9|30981.9|31004.4|30984.4|31006.6|30986.6|30999.8|30979.8|34
1644352700000|2022-02-08 20:38:20|31005|30985|31003.9|30983.9|31006.7|30986.7|31001.6|30981.6|21
1644352710000|2022-02-08 20:38:30|31002.2|30982.2|31002.1|30982.1|31004.7|30984.7|31000.7|30980.7|33
1644352720000|2022-02-08 20:38:40|31001.8|30981.8|31005.2|30985.2|31022.4|30987.2|31001.8|30969.9|31
1644352730000|2022-02-08 20:38:50|31005.8|30985.8|31016.1|30966.1|31018.9|30986.6|31000.2|30966.1|33
1644352740000|2022-02-08 20:39:00|31016|30966|31001|30981|31018.2|30981.5|31001|30966|28
1644352750000|2022-02-08 20:39:10|31000.7|30980.7|31000.7|30980.7|31003|30983|30999.4|30979.4|26
1644352760000|2022-02-08 20:39:20|31001.6|30981.6|30999.7|30979.7|31001.7|30981.7|30999.7|30979.7|11
1644352770000|2022-02-08 20:39:30|31000.2|30980.2|31021.7|30971.7|31022.3|30985.8|31000.1|30965.8|23
1644352780000|2022-02-08 20:39:40|31022.2|30972.2|31002.8|30982.8|31022.2|30982.8|31002.3|30969.3|14
1644352790000|2022-02-08 20:39:50|31019.5|30969.5|31003.1|30983.1|31019.5|30984.7|31003.1|30967.9|18
1644352800000|2022-02-08 20:40:00|31003|30983|31008|30988|31021.5|30988|31003|30969.9|26
1644352810000|2022-02-08 20:40:10|31006.3|30986.3|31007.5|30987.5|31022.4|30988.9|31006.3|30972.1|20
1644352820000|2022-02-08 20:40:20|31007.3|30987.3|31007.1|30987.1|31007.4|30987.4|31005.5|30985.5|21
1644352830000|2022-02-08 20:40:30|31007.2|30987.2|31005.5|30985.5|31008|30988|31004.3|30984.3|15
1644352840000|2022-02-08 20:40:40|31006.2|30986.2|31002.5|30982.5|31008.4|30988.4|31001.8|30981.8|22
1644352850000|2022-02-08 20:40:50|31002.7|30982.7|31003.7|30983.7|31003.7|30983.7|31002.1|30982.1|11
1644352860000|2022-02-08 20:41:00|31003.3|30983.3|31004.1|30984.1|31005.4|30985.4|31002.6|30982.6|16
1644352870000|2022-02-08 20:41:10|31005.5|30985.5|31003.4|30983.4|31005.5|30985.5|31002.8|30982.8|12
1644352880000|2022-02-08 20:41:20|31003.5|30983.5|31005|30985|31007.9|30987.9|31003.4|30983.4|20
1644352890000|2022-02-08 20:41:30|31006.1|30986.1|31007.2|30987.2|31022.6|30987.4|31005.6|30972.6|19
1644352900000|2022-02-08 20:41:40|31007.4|30987.4|31007.9|30987.9|31007.9|30987.9|31005.9|30985.9|13
1644352910000|2022-02-08 20:41:50|31008|30988|31023|30973|31023|30989|31007.3|30973|11
1644352920000|2022-02-08 20:42:00|31007.1|30987.1|31004|30984|31022.4|30987.2|31002|30970.1|20
1644352930000|2022-02-08 20:42:10|31004.7|30984.7|31006.7|30986.7|31008.3|30988.3|31002.7|30982.7|19
1644352940000|2022-02-08 20:42:20|31005.9|30985.9|31007.2|30987.2|31007.4|30987.4|31005.6|30985.6|16
1644352950000|2022-02-08 20:42:30|31007.1|30987.1|31007.2|30987.2|31007.5|30987.5|31006.4|30986.4|14
1644352960000|2022-02-08 20:42:40|31007.3|30987.3|31007.7|30987.7|31007.7|30987.7|31005.7|30985.7|17
1644352970000|2022-02-08 20:42:50|31006.9|30986.9|31006.9|30986.9|31007.5|30987.5|31004.2|30984.2|25
1644352980000|2022-02-08 20:43:00|31007|30987|31004.3|30984.3|31007.5|30987.5|31003.3|30983.3|27
1644352990000|2022-02-08 20:43:10|31003.6|30983.6|31003.5|30983.5|31004.4|30984.4|31002.8|30982.8|22
1644353000000|2022-02-08 20:43:20|31003.1|30983.1|31004.3|30984.3|31004.8|30984.8|31003.1|30983.1|17
1644353010000|2022-02-08 20:43:30|31004.2|30984.2|31004.3|30984.3|31004.4|30984.4|31003.5|30983.5|9
1644353020000|2022-02-08 20:43:40|31004.2|30984.2|31005.2|30985.2|31005.4|30985.4|31003.6|30983.6|12
1644353030000|2022-02-08 20:43:50|31005|30985|31005.5|30985.5|31005.5|30985.5|31005|30985|5
1644353040000|2022-02-08 20:44:00|31005.4|30985.4|31002.5|30982.5|31005.4|30985.4|31002.5|30982.5|14
1644353050000|2022-02-08 20:44:10|31002.7|30982.7|31002.6|30982.6|31002.8|30982.8|31001.8|30981.8|9
1644353060000|2022-02-08 20:44:20|31003|30983|31002.9|30982.9|31003.4|30983.4|31002.5|30982.5|12
1644353070000|2022-02-08 20:44:30|31002.4|30982.4|31003.7|30983.7|31003.7|30983.7|31001.7|30981.7|10
1644353080000|2022-02-08 20:44:40|31003.5|30983.5|31002.5|30982.5|31003.6|30983.6|31001.2|30981.2|8
1644353090000|2022-02-08 20:44:50|31001.3|30981.3|31004.2|30984.2|31004.2|30984.2|31001.3|30981.3|10
1644353100000|2022-02-08 20:45:00|31004.1|30984.1|31003.5|30983.5|31004.2|30984.2|31002.9|30982.9|20
1644353110000|2022-02-08 20:45:10|31003.4|30983.4|31004.7|30984.7|31006|30986|31003|30983|19
1644353120000|2022-02-08 20:45:20|31005|30985|31008.3|30988.3|31009.3|30989.3|31005|30985|19
1644353130000|2022-02-08 20:45:30|31007.9|30987.9|31004.9|30984.9|31008|30988|31003.9|30983.9|26
1644353140000|2022-02-08 20:45:40|31004.6|30984.6|31014.3|30964.3|31016.8|30986.5|30999.5|30964.3|21
1644353150000|2022-02-08 20:45:50|31014.9|30964.9|31000|30980|31016.5|30980.8|30999.4|30964.5|17
1644353160000|2022-02-08 20:46:00|31000.2|30980.2|31000.7|30980.7|31000.7|30980.7|30999.7|30979.7|13
1644353170000|2022-02-08 20:46:10|31000.5|30980.5|31000.1|30980.1|31002.2|30982.2|30999.3|30979.3|19
1644353180000|2022-02-08 20:46:20|31001.1|30981.1|31016.2|30966.2|31017.2|30982.4|31000.5|30966.2|11
1644353190000|2022-02-08 20:46:30|31016.7|30966.7|31013.5|30963.5|31017.4|30967.4|31013.2|30963.2|20
1644353200000|2022-02-08 20:46:40|31013.4|30963.4|31013.5|30963.5|31014|30964|31013.3|30963.3|14
1644353210000|2022-02-08 20:46:50|31013.6|30963.6|31012.3|30962.3|31014.4|30964.4|31011.8|30961.8|14
1644353220000|2022-02-08 20:47:00|31011.5|30961.5|31013|30963|31013.5|30963.5|31010.7|30960.7|18
1644353230000|2022-02-08 20:47:10|31012.7|30962.7|30996.1|30976.1|31013.7|30976.1|30994.5|30962.7|11
1644353240000|2022-02-08 20:47:20|30996.3|30976.3|31011.1|30961.1|31011.2|30976.4|30996.3|30961.1|5
1644353250000|2022-02-08 20:47:30|31012|30962|31004.8|30954.8|31012.6|30972.8|30988.9|30953.7|24
1644353260000|2022-02-08 20:47:40|31003.8|30953.8|31004.4|30954.4|31004.5|30954.5|31001.8|30951.8|21
1644353270000|2022-02-08 20:47:50|31003.8|30953.8|31005.1|30955.1|31005.1|30955.1|31001.7|30951.7|19
1644353280000|2022-02-08 20:48:00|31005.5|30955.5|30987|30967|31005.5|30968.7|30986.7|30953.3|16
1644353290000|2022-02-08 20:48:10|31004.2|30954.2|31005|30955|31005.7|30955.7|31003.5|30953.5|16
1644353300000|2022-02-08 20:48:20|31004.8|30954.8|31004.6|30954.6|31005.3|30955.3|31003.5|30953.5|12
1644353310000|2022-02-08 20:48:30|31005|30955|30989.1|30969.1|31005.7|30972|30987.6|30953.7|23
1644353320000|2022-02-08 20:48:40|30988.4|30968.4|31006.3|30956.3|31009.9|30968.4|30988.4|30955.5|19
1644353330000|2022-02-08 20:48:50|31004.2|30954.2|31003.1|30953.1|31006.8|30956.8|31003.1|30953.1|8
1644353340000|2022-02-08 20:49:00|31003.4|30953.4|31014.4|30957.6|31022.5|30959.7|31003.4|30951.2|26
1644353350000|2022-02-08 20:49:10|31014.8|30957.3|31015.4|30955.1|31022.4|30957.3|31009.9|30953.2|19
1644353360000|2022-02-08 20:49:20|31013.8|30955.5|31014.9|30953.7|31015|30955.5|31012.5|30953.7|15
1644353370000|2022-02-08 20:49:30|31015|30954.2|31012.8|30956.5|31018.3|30956.5|31012.8|30952.6|13
1644353380000|2022-02-08 20:49:40|31013|30955.9|31018.5|30954.8|31018.9|30956.8|31010.2|30954.1|16
1644353390000|2022-02-08 20:49:50|31016.9|30955.7|31019.3|30956|31027.3|30957.8|31007.8|30950.5|19
1644353400000|2022-02-08 20:50:00|31011.7|30959.2|31020|30960.2|31024.7|30960.2|31010.3|30954|26
1644353410000|2022-02-08 20:50:10|31020.9|30959.2|31026.6|30956.4|31026.6|30959.2|31018.3|30955.1|20
1644353420000|2022-02-08 20:50:20|31025.1|30956.5|31021.6|30957.7|31026|30958.5|31017.8|30956.3|10
1644353430000|2022-02-08 20:50:30|31019.9|30958.3|31007.7|30957.6|31028|30958.6|31007.7|30948.2|10
1644353440000|2022-02-08 20:50:40|31017|30955.2|31019.9|30953.3|31023.6|30956.6|31014.9|30952.1|16
1644353450000|2022-02-08 20:50:50|31021.6|30953|31025.7|30950.7|31025.7|30953|31021.6|30950.7|8
1644353460000|2022-02-08 20:51:00|31024.5|30951.5|31025.4|30950.9|31025.9|30955.8|31018.2|30950.9|12
1644353470000|2022-02-08 20:51:10|31025.7|30951.1|31020.5|30951.5|31025.7|30956.9|31014.1|30950|15
1644353480000|2022-02-08 20:51:20|31020.9|30951.3|31019.9|30952.6|31024.5|30953.4|31016.6|30950|10
1644353490000|2022-02-08 20:51:30|31020|30951.9|31022.2|30953.4|31025.8|30956.8|31016.2|30951.9|25
1644353500000|2022-02-08 20:51:40|31021.8|30953.6|31020.6|30953.2|31024.9|30957.6|31018.3|30951.5|17
1644353510000|2022-02-08 20:51:50|31022.8|30952.3|31018.6|30955.3|31026.4|30955.3|31018.6|30950.5|10
1644353520000|2022-02-08 20:52:00|31019.3|30955.4|31019.1|30956.2|31023.5|30959.9|31015.7|30954.4|16
1644353530000|2022-02-08 20:52:10|31019.8|30958.3|31019.8|30956.6|31022.3|30958.4|31012.7|30953.3|13
1644353540000|2022-02-08 20:52:20|31018.8|30955.3|31017|30957.5|31022.1|30958.6|31017|30954.1|13
1644353550000|2022-02-08 20:52:30|31017.9|30956.9|31025|30950.9|31025|30956.9|31017.6|30950.9|11
1644353560000|2022-02-08 20:52:40|31026.3|30949.6|31010.6|30953|31026.3|30954.3|31008.9|30949.6|8
1644353570000|2022-02-08 20:52:50|31011.4|30955.3|31015.3|30954.4|31025.1|30955.7|31005.1|30950.3|17
1644353580000|2022-02-08 20:53:00|31012.3|30952.7|31019.9|30950.9|31019.9|30956.6|31012.3|30950.4|18
1644353590000|2022-02-08 20:53:10|31018.6|30951.4|31018.2|30950.6|31021.3|30954.4|31015.1|30950.3|20
1644353600000|2022-02-08 20:53:20|31017.7|30950.7|31014.3|30950.7|31019.7|30952.9|31011.2|30950|12
1644353610000|2022-02-08 20:53:30|31013.4|30948.7|31008.6|30951.6|31025|30953.9|31008|30948.7|26
1644353620000|2022-02-08 20:53:40|31012.5|30951.2|31014.8|30953.8|31017|30954.6|31009.5|30951|17
1644353630000|2022-02-08 20:53:50|31014.5|30953.2|31018.3|30954|31018.8|30955.1|31014.5|30953|9
1644353640000|2022-02-08 20:54:00|31016.6|30954.6|31016.3|30955.7|31020.5|30958.1|31002.6|30952|27
1644353650000|2022-02-08 20:54:10|31016|30956.1|31016.2|30953.1|31019|30957.5|31013.2|30951.4|26
1644353660000|2022-02-08 20:54:20|31016.1|30952.9|31024.5|30956.1|31024.5|30959.7|31012.3|30949|27
1644353670000|2022-02-08 20:54:30|31023.8|30956.7|31014.7|30964|31029.7|30964|31011.7|30951.8|30
1644353680000|2022-02-08 20:54:40|31013.3|30962.8|31012.3|30962.3|31022.5|30967.2|31009.1|30958.4|33
1644353690000|2022-02-08 20:54:50|31011.8|30961.8|31011.2|30961.2|31013.9|30963.9|31007.5|30957.5|31
1644353700000|2022-02-08 20:55:00|31014.1|30964.1|31013.3|30963.3|31024.6|30968.3|31012.2|30962.2|29
1644353710000|2022-02-08 20:55:10|31013.7|30963.7|31011.9|30961.9|31014.9|30964.9|31010.2|30960.2|22
1644353720000|2022-02-08 20:55:20|31008.7|30958.7|31010.6|30960.6|31012.4|30962.4|31008.7|30958.7|22
1644353730000|2022-02-08 20:55:30|31011.3|30961.3|31009.9|30959.9|31012.2|30962.2|31009.9|30959.9|20
1644353740000|2022-02-08 20:55:40|31009.8|30959.8|31012|30962|31012|30962|31009.8|30959.8|14
1644353750000|2022-02-08 20:55:50|31012.3|30962.3|31012|30962|31012.3|30962.3|31009.3|30959.3|14
1644353760000|2022-02-08 20:56:00|31011.8|30961.8|30992.4|30972.4|31013.1|30975.3|30986.9|30961.3|27
1644353770000|2022-02-08 20:56:10|30991.9|30971.9|31010|30960|31012.7|30975.7|30990.4|30959.1|23
1644353780000|2022-02-08 20:56:20|31011.1|30961.1|30995.1|30975.1|31016.5|30977.3|30993.6|30961.1|24
1644353790000|2022-02-08 20:56:30|30995.6|30975.6|31000.8|30950.8|31013|30975.9|30993.3|30948.3|28
1644353800000|2022-02-08 20:56:40|31001.1|30951.1|30998.7|30948.7|31003.2|30953.1|30996.8|30946.8|21
1644353810000|2022-02-08 20:56:50|30999.4|30949.4|31003|30953|31003|30953|30999.4|30949.4|18
1644353820000|2022-02-08 20:57:00|31003.5|30953.5|30997.6|30947.6|31003.5|30953.5|30994.4|30944.4|21
1644353830000|2022-02-08 20:57:10|30999.9|30949.9|31000.8|30950.8|31009|30954.3|30997.9|30947.9|23
1644353840000|2022-02-08 20:57:20|30998.6|30948.6|31013.4|30962.2|31013.4|30971.9|30991.9|30948.4|30
1644353850000|2022-02-08 20:57:30|31013.5|30963.5|31007.3|30957.3|31013.5|30963.5|31005.6|30955.6|34
1644353860000|2022-02-08 20:57:40|31007.1|30957.1|31008.3|30958.3|31008.6|30958.6|31006|30956|29
1644353870000|2022-02-08 20:57:50|31008.6|30958.6|31010.7|30959.9|31017.7|30960.5|31005.6|30951.9|24
1644353880000|2022-02-08 20:58:00|30992|30972|31006.9|30956.9|31014.3|30972|30989.3|30951.5|32
1644353890000|2022-02-08 20:58:10|31013.5|30956.4|31012.7|30959.6|31015.1|30971.5|30991.5|30954.1|30
1644353900000|2022-02-08 20:58:20|31013.1|30959.2|31009.1|30959.1|31013.1|30960.8|31006.6|30956.6|29
1644353910000|2022-02-08 20:58:30|31006.1|30956.1|31009.7|30959.7|31010.4|30960.4|31006.1|30956.1|30
1644353920000|2022-02-08 20:58:40|31009.4|30959.4|31008.8|30958.8|31009.7|30959.7|31007.1|30957.1|19
1644353930000|2022-02-08 20:58:50|31008.7|30958.7|31014.8|30946.1|31014.8|30958.8|31006.4|30946.1|21
1644353940000|2022-02-08 20:59:00|31000.7|30950.7|31015.1|30956.4|31015.1|30956.4|31000.7|30950.7|24
1644353950000|2022-02-08 20:59:10|31014.1|30957.2|31011.3|30957.9|31014.8|30959.8|31003.8|30953.5|28
1644353960000|2022-02-08 20:59:20|31011.2|30955.9|31008|30951.4|31020.1|30958.3|31004.7|30948.7|26
1644353970000|2022-02-08 20:59:30|31009.6|30953.7|31011.6|30953.2|31015.2|30954.9|31004.2|30951.4|25
1644353980000|2022-02-08 20:59:40|31010.6|30952.8|31009|30951.4|31012.1|30954.8|31007.3|30951.2|20
1644353990000|2022-02-08 20:59:50|31008.9|30951.7|31012.6|30942.5|31013.9|30951.7|31006.2|30942.5|23
1644354000000|2022-02-08 21:00:00|31007.9|30946.9|31021|30940|31021|30950.7|31006.8|30940|27
1644354010000|2022-02-08 21:00:10|31020.1|30944.8|31013.1|30945.1|31020.3|30947.7|31006.7|30942.3|23
1644354020000|2022-02-08 21:00:20|31012.3|30946.4|31011|30944.7|31014.7|30950.3|31005.9|30944.7|18
1644354030000|2022-02-08 21:00:30|31013.1|30946|31017.7|30943.4|31019|30946.6|31012.1|30942.4|23
1644354040000|2022-02-08 21:00:40|31017.6|30944.4|31016.3|30943.3|31018.6|30944.6|31014.4|30942.9|16
1644354050000|2022-02-08 21:00:50|31016.4|30944.4|31016.3|30942.6|31017.5|30944.4|31016.3|30942.6|14
1644354060000|2022-02-08 21:01:00|31016.5|30942.1|31016|30942.4|31019.8|30945.8|31005.9|30941.7|10
1644354070000|2022-02-08 21:01:10|31015.4|30942|31016.4|30942|31019.6|30948.1|31007|30938.8|21
1644354080000|2022-02-08 21:01:20|31005.2|30938.7|31012.5|30941.3|31013.5|30942.1|31005.2|30937.6|15
1644354090000|2022-02-08 21:01:30|31017.7|30941.6|31012.7|30939.7|31017.7|30943.6|31006.4|30938.8|23
1644354100000|2022-02-08 21:01:40|31008.9|30939.6|31000.7|30940.5|31010.3|30940.5|31000.7|30938.6|15
1644354110000|2022-02-08 21:01:50|31007.1|30940.7|31008.9|30940.9|31010.1|30941.8|31005.1|30939.4|17
1644354120000|2022-02-08 21:02:00|31010.4|30941.3|31006.8|30944.9|31012.8|30948.3|31005.4|30940.1|17
1644354130000|2022-02-08 21:02:10|31009|30943.9|31003|30949.4|31010.5|30955.2|31003|30943.9|16
1644354140000|2022-02-08 21:02:20|31003.7|30947.4|31005.7|30945.6|31008.7|30948.4|31003.5|30943.6|14
1644354150000|2022-02-08 21:02:30|31005.6|30945.1|31005.2|30945.4|31009.1|30946.4|31004.8|30942.8|16
1644354160000|2022-02-08 21:02:40|31005.7|30944.6|31011.6|30942.7|31011.6|30945|31005|30942.1|8
1644354170000|2022-02-08 21:02:50|31011.9|30943.3|31005.5|30944.7|31011.9|30949.5|31001.9|30942.3|13
1644354180000|2022-02-08 21:03:00|31000.1|30946.7|31011.7|30947.2|31017.7|30948.9|30998.3|30940.6|14
1644354190000|2022-02-08 21:03:10|31010.1|30945.7|31005.5|30946.1|31011.5|30946.7|31005.3|30943.9|7
1644354200000|2022-02-08 21:03:20|31005.7|30947|31005.2|30945|31006.4|30947|31001.3|30943.8|14
1644354210000|2022-02-08 21:03:30|31007.4|30944.5|31001.9|30946.7|31008.7|30946.7|30997.4|30944|13
1644354220000|2022-02-08 21:03:40|30997.1|30947.1|30996.8|30946.8|31006.4|30952.6|30989.5|30936.1|27
1644354230000|2022-02-08 21:03:50|30995.8|30945.8|30996.1|30943.8|30998.4|30947.4|30993|30942.6|34
1644354240000|2022-02-08 21:04:00|30995.5|30943.9|30992.7|30942.7|31000.9|30944.7|30992.7|30940.1|19
1644354250000|2022-02-08 21:04:10|30993.5|30943.5|30995|30945|31000.4|30945|30990.3|30939.4|24
1644354260000|2022-02-08 21:04:20|30992.2|30942.2|30995.1|30945.1|30998.3|30945.4|30992.2|30941.4|25
1644354270000|2022-02-08 21:04:30|30994.1|30944.1|30993.7|30943.7|30996|30946|30991.6|30941.6|17
1644354280000|2022-02-08 21:04:40|30994.1|30944.1|30989.6|30939.6|30994.1|30944.1|30989.6|30939.6|14
1644354290000|2022-02-08 21:04:50|30989.8|30939.8|30989.1|30939.1|30990.9|30940.9|30989.1|30939.1|6
1644354300000|2022-02-08 21:05:00|30989.2|30939.2|30995.3|30945.3|30995.3|30960|30976.6|30939.2|25
1644354310000|2022-02-08 21:05:10|30992.9|30942.9|30980|30960|30998.7|30964.2|30977|30942.9|24
1644354320000|2022-02-08 21:05:20|30994.7|30944.7|30993.8|30943.8|30995.5|30959.8|30979.8|30943.4|17
1644354330000|2022-02-08 21:05:30|30993.5|30943.5|30994.6|30944.6|30994.9|30944.9|30993.4|30943.4|12
1644354340000|2022-02-08 21:05:40|30994.3|30944.3|30978.6|30958.6|30994.5|30960.2|30978.6|30944.1|16
1644354350000|2022-02-08 21:05:50|30978.3|30958.3|30977.5|30957.5|30979.4|30959.4|30977.3|30957.3|13
1644354360000|2022-02-08 21:06:00|30978|30958|30977.8|30957.8|30978.4|30958.4|30977|30957|18
1644354370000|2022-02-08 21:06:10|30977.5|30957.5|30977.1|30957.1|30978.3|30958.3|30976.5|30956.5|12
1644354380000|2022-02-08 21:06:20|30977|30957|30978.2|30958.2|30978.7|30958.7|30977|30957|11
1644354390000|2022-02-08 21:06:30|30978|30958|30979.1|30959.1|30979.2|30959.2|30976.1|30956.1|13
1644354400000|2022-02-08 21:06:40|30978.5|30958.5|30976.8|30956.8|30979.1|30959.1|30976.8|30956.8|14
1644354410000|2022-02-08 21:06:50|30977.8|30957.8|30976.8|30956.8|30977.8|30957.8|30976.8|30956.8|7
1644354420000|2022-02-08 21:07:00|30977.1|30957.1|30977.6|30957.6|30978|30958|30976.6|30956.6|13
1644354430000|2022-02-08 21:07:10|30977.4|30957.4|30977.7|30957.7|30979.7|30959.7|30974.9|30954.9|21
1644354440000|2022-02-08 21:07:20|30977|30957|30976.9|30956.9|30977.6|30957.6|30975.8|30955.8|19
1644354450000|2022-02-08 21:07:30|30976.8|30956.8|30976.8|30956.8|30978.7|30958.7|30976.7|30956.7|12
1644354460000|2022-02-08 21:07:40|30976.7|30956.7|30976.3|30956.3|30976.7|30956.7|30976.1|30956.1|4
1644354470000|2022-02-08 21:07:50|30976|30956|30976.1|30956.1|30976.7|30956.7|30976|30956|7
1644354480000|2022-02-08 21:08:00|30975.8|30955.8|30977|30957|30977|30957|30975.8|30955.8|10
1644354490000|2022-02-08 21:08:10|30976.5|30956.5|30989.7|30939.7|30993.4|30959.9|30975.7|30939.5|12
1644354500000|2022-02-08 21:08:20|30976.3|30956.3|30975.5|30955.5|30977.3|30957.3|30975.5|30955.5|13
1644354510000|2022-02-08 21:08:30|30975.7|30955.7|30974.7|30954.7|30976.6|30956.6|30974.5|30954.5|12
1644354520000|2022-02-08 21:08:40|30975.1|30955.1|30975.7|30955.7|30975.8|30955.8|30974.4|30954.4|11
1644354530000|2022-02-08 21:08:50|30975.2|30955.2|30975.5|30955.5|30976.2|30956.2|30975.2|30955.2|13
1644354540000|2022-02-08 21:09:00|30975.3|30955.3|30976.2|30956.2|30976.7|30956.7|30975|30955|10
1644354550000|2022-02-08 21:09:10|30976.6|30956.6|30975.8|30955.8|30976.6|30956.6|30975.4|30955.4|13
1644354560000|2022-02-08 21:09:20|30975.1|30955.1|30992.7|30942.7|30992.7|30956.3|30975.1|30940.9|10
1644354570000|2022-02-08 21:09:30|30992.8|30942.8|30975.9|30955.9|30992.8|30956.5|30975.7|30941.2|13
1644354580000|2022-02-08 21:09:40|30976.1|30956.1|30975.7|30955.7|30976.3|30956.3|30975.5|30955.5|8
1644354590000|2022-02-08 21:09:50|30975.6|30955.6|30975.4|30955.4|30976.1|30956.1|30975.2|30955.2|11
1644354600000|2022-02-08 21:10:00|30975.5|30955.5|30976|30956|30976|30956|30975.2|30955.2|11
1644354610000|2022-02-08 21:10:10|30976.4|30956.4|30976.5|30956.5|30991.2|30956.5|30975.9|30939.3|7
1644354620000|2022-02-08 21:10:20|30975.6|30955.6|30975.7|30955.7|30976.9|30956.9|30975|30955|20
1644354630000|2022-02-08 21:10:30|30976.5|30956.5|30975.6|30955.6|30976.5|30956.5|30975.5|30955.5|14
1644354640000|2022-02-08 21:10:40|30975.1|30955.1|30975.6|30955.6|30976.5|30956.5|30975.1|30955.1|15
1644354650000|2022-02-08 21:10:50|30975.9|30955.9|30974.6|30954.6|30991.2|30956.7|30974.6|30940.9|11
1644354660000|2022-02-08 21:11:00|30990.6|30940.6|30974.2|30954.2|30991.2|30955.2|30974.2|30939.2|13
1644354670000|2022-02-08 21:11:10|30975.5|30955.5|30976|30956|30976.5|30956.5|30974.4|30954.4|6
1644354680000|2022-02-08 21:11:20|30976.4|30956.4|30975.7|30955.7|30976.7|30956.7|30975.7|30955.7|10
1644354690000|2022-02-08 21:11:30|30976.5|30956.5|30975.4|30955.4|30976.5|30956.5|30973.6|30953.6|21
1644354700000|2022-02-08 21:11:40|30975.6|30955.6|30976.2|30956.2|30976.2|30956.2|30975.4|30955.4|8
1644354710000|2022-02-08 21:11:50|30976.7|30956.7|30976.6|30956.6|30976.9|30956.9|30975.9|30955.9|7
1644354720000|2022-02-08 21:12:00|30990.9|30940.9|30976.5|30956.5|30991.2|30956.5|30975.7|30940.7|7
1644354730000|2022-02-08 21:12:10|30975.5|30955.5|30976.2|30956.2|30977.8|30957.8|30975.5|30955.5|7
1644354740000|2022-02-08 21:12:20|30975.8|30955.8|30976.6|30956.6|30977|30957|30975.8|30955.8|7
1644354750000|2022-02-08 21:12:30|30977|30957|30976.9|30956.9|30977.2|30957.2|30976.4|30956.4|4
1644354760000|2022-02-08 21:12:40|30977|30957|30976.1|30956.1|30977.2|30957.2|30976.1|30956.1|5
1644354770000|2022-02-08 21:12:50|30977.3|30957.3|30991.5|30941.5|30992.8|30957.3|30974|30938.9|19
1644354780000|2022-02-08 21:13:00|30990.1|30940.1|30976.5|30956.5|30992.4|30956.8|30974.5|30940.1|27
1644354790000|2022-02-08 21:13:10|30976.7|30956.7|30974.3|30954.3|30976.7|30956.7|30974.3|30954.3|10
1644354800000|2022-02-08 21:13:20|30975.2|30955.2|30974.3|30954.3|30975.9|30955.9|30974|30954|7
1644354810000|2022-02-08 21:13:30|30973.9|30953.9|30974.7|30954.7|30975.6|30955.6|30973.9|30953.9|9
1644354820000|2022-02-08 21:13:40|30974.5|30954.5|30976.1|30956.1|30992.9|30956.9|30974.3|30941.8|19
1644354830000|2022-02-08 21:13:50|30976.4|30956.4|30976.6|30956.6|30976.6|30956.6|30975.4|30955.4|10
1644354840000|2022-02-08 21:14:00|30976.3|30956.3|30975.5|30955.5|30976.3|30956.3|30975.5|30955.5|11
1644354850000|2022-02-08 21:14:10|30975.4|30955.4|31004.5|30954.5|31005.9|30971|30975.3|30954.2|19
1644354860000|2022-02-08 21:14:20|30989.8|30969.8|30990.6|30970.6|30990.7|30970.7|30989.8|30969.8|8
1644354870000|2022-02-08 21:14:30|30990.8|30970.8|31005.7|30955.7|31006|30973|30990.8|30955.1|14
1644354880000|2022-02-08 21:14:40|31005.4|30955.4|31005.7|30955.7|31005.9|30955.9|31005.3|30955.3|9
1644354890000|2022-02-08 21:14:50|31006.1|30956.1|31005.5|30955.5|31006.6|30970.8|30989.9|30955|20
1644354900000|2022-02-08 21:15:00|30990.1|30970.1|31004.2|30954.2|31006.5|30973.5|30989.2|30953|17
1644354910000|2022-02-08 21:15:10|31006.1|30956.1|31005.2|30955.2|31006.6|30956.6|31004.9|30954.9|12
1644354920000|2022-02-08 21:15:20|31005.3|30955.3|31005.8|30955.8|31005.8|30955.8|31004.5|30954.5|8
1644354930000|2022-02-08 21:15:30|31005.6|30955.6|31005.1|30955.1|31005.9|30955.9|31004.5|30954.5|7
1644354940000|2022-02-08 21:15:40|31005|30955|31006.3|30956.3|31006.3|30956.3|31005|30955|9
1644354950000|2022-02-08 21:15:50|31006.4|30956.4|30992.6|30972.6|31006.4|30972.6|30991.6|30956.1|7
1644354960000|2022-02-08 21:16:00|30991.9|30971.9|31004.8|30954.8|31005.2|30972.2|30991.8|30954.7|10
1644354970000|2022-02-08 21:16:10|31005.2|30955.2|30989.9|30969.9|31006.7|30970|30989.7|30954.8|12
1644354980000|2022-02-08 21:16:20|30989.7|30969.7|30991|30971|30991.6|30971.6|30989.2|30969.2|13
1644354990000|2022-02-08 21:16:30|30990.7|30970.7|30990.3|30970.3|30990.7|30970.7|30989.8|30969.8|11
1644355000000|2022-02-08 21:16:40|30992.9|30972.9|31002.7|30952.7|31005.2|30972.9|30992.3|30951.6|10
1644355010000|2022-02-08 21:16:50|31002.6|30952.6|30986.8|30966.8|31004.4|30966.8|30984.9|30951.4|14
1644355020000|2022-02-08 21:17:00|30987.9|30967.9|31001.1|30951.1|31001.1|30967.9|30986.1|30950.6|11
1644355030000|2022-02-08 21:17:10|31001.3|30951.3|31000.9|30950.9|31001.7|30951.7|31000.3|30950.3|13
1644355040000|2022-02-08 21:17:20|31001.1|30951.1|30999.9|30949.9|31001.4|30951.4|30999.9|30949.9|7
1644355050000|2022-02-08 21:17:30|31001.7|30951.7|30986.3|30966.3|31001.9|30966.8|30985.7|30951.4|11
1644355060000|2022-02-08 21:17:40|31001.1|30951.1|31000.2|30950.2|31001.6|30951.6|30999.4|30949.4|13
1644355070000|2022-02-08 21:17:50|31000.3|30950.3|31001.4|30951.4|31001.4|30951.4|31000.2|30950.2|10
1644355080000|2022-02-08 21:18:00|31000.9|30950.9|31002.5|30952.5|31004.1|30954.1|31000.9|30950.9|14
1644355090000|2022-02-08 21:18:10|31003|30953|31002.9|30952.9|31003.2|30966.7|30986.7|30950.9|18
1644355100000|2022-02-08 21:18:20|31002|30952|31008.2|30958.2|31008.7|30972.7|30989.7|30952|32
1644355110000|2022-02-08 21:18:30|31007|30957|30991.7|30971.7|31007.5|30973.5|30990.2|30956.1|25
1644355120000|2022-02-08 21:18:40|30992.2|30972.2|31006.5|30956.5|31010.9|30972.2|30992.2|30956.5|32
1644355130000|2022-02-08 21:18:50|31005.9|30955.9|31006.8|30956.8|31006.9|30956.9|31005.7|30955.7|13
1644355140000|2022-02-08 21:19:00|31006.7|30956.7|31006.5|30956.5|31006.7|30956.7|31005.7|30955.7|5
1644355150000|2022-02-08 21:19:10|31006.6|30956.6|30991|30971|31006.6|30971|30990.1|30955.9|6
1644355160000|2022-02-08 21:19:20|30991.1|30971.1|30988.9|30968.9|30991.3|30971.3|30988.9|30968.9|5
1644355170000|2022-02-08 21:19:30|30991.9|30971.9|31008|30958|31008.1|30972.7|30991.9|30957.6|8
1644355180000|2022-02-08 21:19:40|31007.8|30957.8|31005.7|30955.7|31007.9|30957.9|31005.7|30955.7|9
1644355190000|2022-02-08 21:19:50|31006.2|30956.2|31006.5|30956.5|31007|30957|31006|30956|6
1644355200000|2022-02-08 21:20:00|31006.1|30956.1|31006.6|30956.6|31006.7|30956.7|31005.3|30955.3|11
1644355210000|2022-02-08 21:20:10|31006.1|30956.1|31005.5|30955.5|31006.2|30956.2|31005.5|30955.5|8
1644355220000|2022-02-08 21:20:20|31005.6|30955.6|31006.1|30956.1|31006.4|30956.4|31005.4|30955.4|4
1644355230000|2022-02-08 21:20:30|31005.9|30955.9|30990.4|30970.4|31006|30970.7|30990.3|30955.8|8
1644355240000|2022-02-08 21:20:40|30990.1|30970.1|30988.6|30968.6|30990.1|30970.1|30988.6|30968.6|4
1644355250000|2022-02-08 21:20:50|30989.1|30969.1|30988.8|30968.8|30989.1|30969.1|30988.8|30968.8|5
1644355260000|2022-02-08 21:21:00|30990.7|30970.7|31004.9|30954.9|31006|30970.7|30988.1|30953.3|13
1644355270000|2022-02-08 21:21:10|31004.6|30954.6|31005.8|30955.8|31005.8|30955.8|31003.4|30953.4|4
1644355280000|2022-02-08 21:21:20|31006.5|30956.5|31003.6|30953.6|31006.5|30956.5|31003|30953|9
1644355290000|2022-02-08 21:21:30|31003.7|30953.7|30986.9|30966.9|31004.3|30966.9|30986.9|30953.5|7
1644355300000|2022-02-08 21:21:40|30987.7|30967.7|30986.6|30966.6|30987.7|30967.7|30986.6|30966.6|4
1644355310000|2022-02-08 21:21:50|30986.1|30966.1|30986.1|30966.1|30986.1|30966.1|30986.1|30966.1|1
1644355320000|2022-02-08 21:22:00|30987.4|30967.4|30989.9|30969.9|30989.9|30969.9|30987.2|30967.2|3
1644355330000|2022-02-08 21:22:10|30989.5|30969.5|31003.3|30953.3|31004.1|30970.1|30985.3|30952.5|11
1644355340000|2022-02-08 21:22:20|31004.7|30954.7|31004.1|30954.1|31005.1|30955.1|31003.6|30953.6|7
1644355350000|2022-02-08 21:22:30|31004.2|30954.2|31005.1|30955.1|31005.1|30955.1|31004.2|30954.2|2
1644355360000|2022-02-08 21:22:40|31003.7|30953.7|30986.1|30966.1|31004.7|30966.1|30986|30953.7|4
1644355370000|2022-02-08 21:22:50|30989.3|30969.3|30987.2|30967.2|30989.3|30969.3|30985.9|30965.9|3
1644355380000|2022-02-08 21:23:00|30988.6|30968.6|30987.2|30967.2|30988.6|30968.6|30985.9|30965.9|5
1644355390000|2022-02-08 21:23:10|30990|30970|30991.1|30971.1|30991.7|30971.7|30989.8|30969.8|5
1644355400000|2022-02-08 21:23:20|30990.6|30970.6|30987|30967|30990.9|30970.9|30987|30967|3
1644355410000|2022-02-08 21:23:30|30987.4|30967.4|30988.5|30968.5|30988.5|30968.5|30985.9|30965.9|5
1644355420000|2022-02-08 21:23:40|30985.9|30965.9|30985.2|30965.2|30989.1|30969.1|30984.4|30964.4|13
1644355430000|2022-02-08 21:23:50|31003.4|30953.4|30987|30967|31003.4|30967.9|30984.7|30950.2|8
1644355440000|2022-02-08 21:24:00|30986.6|30966.6|30987.8|30967.8|30987.8|30967.8|30985.9|30965.9|4
1644355450000|2022-02-08 21:24:10|30987.1|30967.1|30988.5|30968.5|30990.9|30970.9|30987.1|30967.1|6
1644355460000|2022-02-08 21:24:20|30988.6|30968.6|30987|30967|30988.6|30968.6|30987|30967|7
1644355470000|2022-02-08 21:24:30|30987.2|30967.2|30987.9|30967.9|30987.9|30967.9|30987.1|30967.1|7
1644355480000|2022-02-08 21:24:40|30988.9|30968.9|31003.1|30953.1|31004|30968.9|30988.9|30953.1|3
1644355490000|2022-02-08 21:24:50|31005.7|30955.7|31004.7|30954.7|31006.4|30956.4|31004.7|30954.7|6
1644355500000|2022-02-08 21:25:00|31006.6|30956.6|31003.9|30953.9|31006.6|30956.6|31003.3|30953.3|15
1644355510000|2022-02-08 21:25:10|31003.8|30953.8|31003.7|30953.7|31004.4|30954.4|31003|30953|14
1644355520000|2022-02-08 21:25:20|31003.9|30953.9|31003.6|30953.6|31004.1|30954.1|31003.1|30953.1|10
1644355530000|2022-02-08 21:25:30|31003.4|30953.4|31004.3|30954.3|31004.3|30967.1|30987.1|30953.4|6
1644355540000|2022-02-08 21:25:40|31005.5|30955.5|31003.6|30953.6|31005.6|30955.6|31003.5|30953.5|9
1644355550000|2022-02-08 21:25:50|31003.7|30953.7|31004.3|30954.3|31005.6|30955.6|31003.3|30953.3|9
1644355560000|2022-02-08 21:26:00|31005.2|30955.2|31004.7|30954.7|31005.4|30955.4|31003|30953|11
1644355570000|2022-02-08 21:26:10|31003.9|30953.9|31004.4|30954.4|31005.1|30955.1|31002.6|30952.6|7
1644355580000|2022-02-08 21:26:20|31005|30955|31004.6|30954.6|31005.4|30955.4|31004.6|30954.6|6
1644355590000|2022-02-08 21:26:30|31005.2|30955.2|31005.8|30955.8|31006.4|30956.4|31005.2|30955.2|7
1644355600000|2022-02-08 21:26:40|31005.7|30955.7|31005.1|30955.1|31005.9|30955.9|31003.3|30953.3|10
1644355610000|2022-02-08 21:26:50|31005.4|30955.4|31004.8|30954.8|31005.4|30955.4|31003.9|30953.9|6
1644355620000|2022-02-08 21:27:00|31004.7|30954.7|31004.5|30954.5|31006|30956|31004.3|30954.3|8
1644355630000|2022-02-08 21:27:10|31005.2|30955.2|30989.1|30969.1|31006.5|30969.1|30989.1|30955.2|5
1644355640000|2022-02-08 21:27:20|31004.7|30954.7|31008|30958|31008|30970.8|30988.8|30953|9
1644355650000|2022-02-08 21:27:30|31006|30956|31003.6|30953.6|31006.5|30956.5|31003.5|30953.5|13
1644355660000|2022-02-08 21:27:40|31004.5|30954.5|31004.5|30954.5|31005.8|30955.8|31004.5|30954.5|8
1644355670000|2022-02-08 21:27:50|31003.7|30953.7|31005.1|30955.1|31005.1|30955.1|31003.4|30953.4|6
1644355680000|2022-02-08 21:28:00|31005|30955|31007|30954.5|31007|30955|31005|30954.5|2
1644355690000|2022-02-08 21:28:10|31006.8|30954.4|31003.8|30953.8|31006.8|30954.6|31003.5|30953.5|12
1644355700000|2022-02-08 21:28:20|31005.3|30955.3|31005.2|30955.2|31005.3|30955.3|31005.2|30955.2|2
1644355710000|2022-02-08 21:28:30|31004.4|30954.4|31007|30957|31007|30957|31004.4|30954.4|2
1644355720000|2022-02-08 21:28:40|31006.6|30956.6|30993.4|30973.4|31006.6|30973.4|30988.7|30953.8|8
1644355730000|2022-02-08 21:28:50|31006.6|30956.6|31004.6|30954.6|31007.4|30957.4|31003.1|30953.1|10
1644355740000|2022-02-08 21:29:00|31005|30955|31005.2|30955.2|31006.1|30956.1|31005|30955|15
1644355750000|2022-02-08 21:29:10|31005|30955|31003.1|30953.1|31005|30955|31002.6|30952.6|16
1644355760000|2022-02-08 21:29:20|31003.8|30953.8|31001.8|30951.8|31003.8|30953.8|31001.8|30951.8|10
1644355770000|2022-02-08 21:29:30|31002.2|30952.2|31002.6|30952.6|31002.9|30952.9|31001.9|30951.9|10
1644355780000|2022-02-08 21:29:40|31002.8|30952.8|31002.8|30952.8|31003.4|30953.4|31002.2|30952.2|8
1644355790000|2022-02-08 21:29:50|31002.9|30952.9|31002.8|30952.8|31003.2|30953.2|31001.4|30951.4|10
1644355800000|2022-02-08 21:30:00|31001.9|30951.9|31001.1|30951.1|31004|30954|30999.1|30949.1|24
1644355810000|2022-02-08 21:30:10|31001.4|30951.4|31000.9|30950.9|31001.7|30951.7|31000.8|30950.8|8
1644355820000|2022-02-08 21:30:20|31001|30951|31001.5|30951.5|31001.6|30951.6|31001|30951|8
1644355830000|2022-02-08 21:30:30|31001|30951|31000.2|30950.2|31005.1|30955.1|30998.8|30948.8|11
1644355840000|2022-02-08 21:30:40|31000.5|30950.5|30998.1|30948.1|31000.5|30950.5|30997.2|30947.2|5
1644355850000|2022-02-08 21:30:50|30999.9|30949.9|31000.8|30950.8|31003.1|30953.1|30998.8|30948.8|18
1644355860000|2022-02-08 21:31:00|31000.5|30950.5|31000.4|30950.4|31000.7|30950.7|31000.3|30950.3|10
1644355870000|2022-02-08 21:31:10|31000.3|30950.3|30998.9|30948.9|31001.5|30951.5|30998.1|30948.1|12
1644355880000|2022-02-08 21:31:20|30998.8|30948.8|30999.9|30949.9|30999.9|30949.9|30998.5|30948.5|17
1644355890000|2022-02-08 21:31:30|31000.5|30950.5|31002.8|30952.8|31002.8|30952.8|30997.2|30947.2|12
1644355900000|2022-02-08 21:31:40|31002.3|30952.3|31001.7|30951.7|31002.3|30952.3|31001.7|30951.7|2
1644355910000|2022-02-08 21:31:50|31006|30956|30983.3|30963.3|31006|30964|30979.8|30956|7
1644355920000|2022-02-08 21:32:00|30999.4|30949.4|30999.5|30949.5|31000.4|30950.4|30998.2|30948.2|5
1644355930000|2022-02-08 21:32:10|30999|30949|30998.9|30948.9|30999.7|30949.7|30997.4|30947.4|11
1644355940000|2022-02-08 21:32:20|30999.2|30949.2|31002|30952|31002.2|30952.2|30997.1|30947.1|11
1644355950000|2022-02-08 21:32:30|31001|30950|31000.2|30950.2|31002.9|30952.9|31000.2|30950|7
1644355960000|2022-02-08 21:32:40|31000.7|30950.7|30998.1|30948.1|31002.1|30952.1|30996|30946|8
1644355970000|2022-02-08 21:32:50|30999.1|30949.1|30998.9|30948.9|31000.4|30950.4|30998.9|30948.9|5
1644355980000|2022-02-08 21:33:00|31000.2|30950.2|31001.2|30951.2|31001.4|30951.4|30999.4|30949.4|9
1644355990000|2022-02-08 21:33:10|31000.7|30950.7|31001.2|30951.2|31001.2|30951.2|30999.8|30949.8|4
1644356000000|2022-02-08 21:33:20|31000.6|30950.6|31000.7|30950.7|31004|30954|30998.6|30948.6|10
1644356010000|2022-02-08 21:33:30|31000.9|30950.9|30997|30947|31003.4|30953.4|30997|30947|7
1644356020000|2022-02-08 21:33:40|30995.6|30945.6|30998.6|30948.6|30999.8|30966.8|30979.3|30945.6|13
1644356030000|2022-02-08 21:33:50|30998.9|30948.9|30998.7|30948.7|30998.9|30948.9|30996.2|30946.2|4
1644356040000|2022-02-08 21:34:00|30998.3|30948.3|30996.8|30946.8|30998.4|30948.4|30995.1|30945.1|10
1644356050000|2022-02-08 21:34:10|30995.9|30945.9|30998.8|30948.8|31001|30951|30995.9|30945.9|8
1644356060000|2022-02-08 21:34:20|30999.2|30949.2|31001.1|30951.1|31001.4|30951.4|30999.2|30949.2|7
1644356070000|2022-02-08 21:34:30|31001.6|30951.6|30998.8|30948.8|31001.6|30951.6|30996.4|30946.4|9
1644356080000|2022-02-08 21:34:40|30997.6|30947.6|30980.9|30960.9|31001.9|30962.5|30979.9|30947.2|14
1644356090000|2022-02-08 21:34:50|30999.3|30949.3|31000|30950|31000.7|30950.7|30995.6|30945.6|7
1644356100000|2022-02-08 21:35:00|30999.6|30949.6|30998.2|30948.2|31001.8|30951.8|30998.2|30948.2|9
1644356110000|2022-02-08 21:35:10|30998.4|30948.4|30997.4|30947.4|31002|30951.5|30994.9|30944.9|13
1644356120000|2022-02-08 21:35:20|30998.1|30948.1|30997.4|30947.4|30998.2|30948.2|30995.9|30945.9|7
1644356130000|2022-02-08 21:35:30|30999.9|30949.9|31003.1|30953.1|31003.1|30953.1|30997.3|30947.3|9
1644356140000|2022-02-08 21:35:40|31003|30953|30999.3|30949.3|31003|30953|30996.5|30946.5|8
1644356150000|2022-02-08 21:35:50|30999.2|30949.2|30999.1|30949.1|30999.2|30949.2|30996.8|30946.8|8
1644356160000|2022-02-08 21:36:00|30998.8|30948.8|30981|30961|31003.4|30961|30981|30945.9|10
1644356170000|2022-02-08 21:36:10|30985.4|30965.4|30993.3|30943.3|30999.2|30965.4|30981.5|30943.3|23
1644356180000|2022-02-08 21:36:20|30994.1|30944.1|30995.8|30945.8|30998.6|30948.6|30993.1|30943.1|15
1644356190000|2022-02-08 21:36:30|30995.7|30945.7|30996.6|30946.6|30996.8|30946.8|30995.2|30945.2|9
1644356200000|2022-02-08 21:36:40|30998.9|30948.9|30997.2|30947.2|30998.9|30948.9|30993.8|30943.8|14
1644356210000|2022-02-08 21:36:50|30997|30947|30996.1|30946.1|31001|30949|30993.7|30943.7|17
1644356220000|2022-02-08 21:37:00|30996.3|30946.3|30996.5|30946.5|30999.2|30949.2|30995.4|30945.4|23
1644356230000|2022-02-08 21:37:10|30997.3|30947.3|30997.8|30947.8|30997.8|30947.8|30995.3|30945.3|15
1644356240000|2022-02-08 21:37:20|30997.7|30947.7|30994.9|30944.9|30997.7|30947.7|30994.9|30944.9|13
1644356250000|2022-02-08 21:37:30|30995.2|30945.2|30994.9|30944.9|30995.2|30945.2|30993.7|30943.7|6
1644356260000|2022-02-08 21:37:40|30993.7|30943.7|30996.8|30946.8|30996.8|30946.8|30992|30942|15
1644356270000|2022-02-08 21:37:50|30996.7|30946.7|31001|30949.5|31002|30952|30992|30942|21
1644356280000|2022-02-08 21:38:00|30993.8|30943.8|31000.3|30948.7|31003.6|30956.3|30976.2|30943.8|16
1644356290000|2022-02-08 21:38:10|31002.2|30948.6|30997.6|30947.6|31002.6|30952.6|30996.7|30946.7|18
1644356300000|2022-02-08 21:38:20|31001.7|30951.7|30998.2|30948.2|31002.6|30951.8|30996.1|30946.1|16
1644356310000|2022-02-08 21:38:30|31000.5|30950.5|30996.6|30946.6|31000.5|30950.5|30996.4|30946.4|10
1644356320000|2022-02-08 21:38:40|30996.5|30946.5|30996.4|30946.4|31000.3|30950.3|30995.8|30945.8|10
1644356330000|2022-02-08 21:38:50|30996.5|30946.5|30998.9|30948.9|30999|30949|30996.5|30946.5|4
1644356340000|2022-02-08 21:39:00|31004.1|30954.1|30998.3|30948.3|31004.1|30954.1|30994.2|30944.2|8
1644356350000|2022-02-08 21:39:10|31000.9|30950.9|31005.5|30955.5|31005.6|30955.6|31000.9|30950.9|7
1644356360000|2022-02-08 21:39:20|31001.3|30951.3|31001.9|30951.9|31002.2|30952.2|30999|30949|8
1644356370000|2022-02-08 21:39:30|31002.3|30952.3|31000.7|30950.7|31004.6|30954.6|30999.7|30949.7|8
1644356380000|2022-02-08 21:39:40|30997.1|30947.1|30999|30949|30999.9|30949.9|30997.1|30947.1|6
1644356390000|2022-02-08 21:39:50|30999.2|30949.2|31001.9|30951.9|31001.9|30951.9|30996.2|30946.2|8
1644356400000|2022-02-08 21:40:00|31001.2|30951.2|30999.9|30949.9|31005.2|30955.2|30995|30945|15
1644356410000|2022-02-08 21:40:10|31000.8|30950.8|31001|30951|31001.5|30951.5|30997|30947|15
1644356420000|2022-02-08 21:40:20|30999.4|30949.4|31000.6|30950.6|31001|30951|30998|30948|15
1644356430000|2022-02-08 21:40:30|30999.6|30949.6|30983.6|30963.6|30999.6|30963.6|30983.6|30947.4|10
1644356440000|2022-02-08 21:40:40|30983.9|30963.9|31001.2|30951.2|31001.2|30964.4|30983.4|30948.3|19
1644356450000|2022-02-08 21:40:50|31000.3|30950.3|31000.4|30950.4|31001|30951|31000.3|30949|13
1644356460000|2022-02-08 21:41:00|31000|30950|30999.1|30949.1|31000.6|30950.6|30998.6|30948.6|20
1644356470000|2022-02-08 21:41:10|30999.2|30949.2|31000.1|30950.1|31000.8|30950.8|30998.6|30948.6|15
1644356480000|2022-02-08 21:41:20|30999.6|30949.6|30998.1|30948.1|31001.6|30951.6|30997.4|30947.4|15
1644356490000|2022-02-08 21:41:30|30999.3|30949.3|30998.3|30948.3|31000.1|30950.1|30998.3|30948.3|10
1644356500000|2022-02-08 21:41:40|30997.7|30947.7|30999.4|30949.4|31001.6|30951.6|30997.5|30947.5|8
1644356510000|2022-02-08 21:41:50|30999.7|30949.7|31000.2|30950.2|31002|30962.3|30982.3|30949.7|17
1644356520000|2022-02-08 21:42:00|31002.3|30952.3|31001.4|30951.4|31003.1|30953.1|31000.4|30950.4|13
1644356530000|2022-02-08 21:42:10|30997.8|30947.8|30999.9|30949.9|31001.2|30951.2|30997.8|30947.8|10
1644356540000|2022-02-08 21:42:20|30999.8|30949.8|31000|30950|31000|30950|30999.1|30949.1|7
1644356550000|2022-02-08 21:42:30|30999.7|30949.7|30998.7|30948.7|30999.7|30949.7|30998.3|30948.3|7
1644356560000|2022-02-08 21:42:40|30998.6|30948.6|31000.2|30950.2|31004.5|30969.9|30984.5|30948.6|12
1644356570000|2022-02-08 21:42:50|31000.5|30950.5|31001.7|30951.7|31004.9|30970|30984.2|30950.5|17
1644356580000|2022-02-08 21:43:00|31003|30953|31001.6|30951.6|31003|30953|30999.4|30949.4|12
1644356590000|2022-02-08 21:43:10|31000|30950|30998.5|30948.5|31001.8|30951.8|30998.5|30948.5|8
1644356600000|2022-02-08 21:43:20|30998.9|30948.9|31001|30951|31001.3|30951.3|30998.7|30948.7|9
1644356610000|2022-02-08 21:43:30|31001.7|30951.7|31002.1|30952.1|31002.5|30952.5|31000.8|30950.8|15
1644356620000|2022-02-08 21:43:40|31001.3|30951.3|31000.7|30950.7|31001.9|30951.9|31000.5|30950.5|7
1644356630000|2022-02-08 21:43:50|31001.7|30951.7|31002.9|30952.9|31005.7|30955.7|31001.7|30951.7|7
1644356640000|2022-02-08 21:44:00|31002.5|30952.5|30986.2|30966.2|31002.5|30966.5|30984.5|30952.5|14
1644356650000|2022-02-08 21:44:10|30986.6|30966.6|30986|30966|30986.8|30966.8|30985.8|30965.8|8
1644356660000|2022-02-08 21:44:20|30984|30964|30986.8|30966.8|30986.8|30966.8|30984|30964|8
1644356670000|2022-02-08 21:44:30|30986.4|30966.4|30991.2|30971.2|30991.2|30971.2|30986.4|30966.4|11
1644356680000|2022-02-08 21:44:40|31003.1|30953.1|31006|30956|31006|30956|31003.1|30953.1|4
1644356690000|2022-02-08 21:44:50|31005.4|30955.4|31001.5|30951.5|31005.4|30964.7|30983.8|30951.5|7
1644356700000|2022-02-08 21:45:00|31000.4|30950.4|31000.6|30950.6|31001.7|30951.7|30999.9|30949.9|16
1644356710000|2022-02-08 21:45:10|31000|30950|30999.9|30949.9|31001.9|30951.9|30999.8|30949.8|17
1644356720000|2022-02-08 21:45:20|31000.1|30950.1|31001.6|30951.6|31001.6|30951.6|31000.1|30950.1|9
1644356730000|2022-02-08 21:45:30|31000.8|30950.8|30998.4|30948.4|31003|30953|30998.1|30948.1|13
1644356740000|2022-02-08 21:45:40|31000.1|30950.1|31001.9|30951.9|31002.2|30952.2|31000.1|30950.1|12
1644356750000|2022-02-08 21:45:50|31002.8|30952.8|30998.9|30948.9|31002.8|30952.8|30998.7|30948.7|4
1644356760000|2022-02-08 21:46:00|30998.7|30948.7|30998.3|30948.3|30999.4|30949.4|30997.9|30945.4|8
1644356770000|2022-02-08 21:46:10|30999.9|30949.9|31002.4|30952.4|31002.4|30952.4|30999.2|30949.2|8
1644356780000|2022-02-08 21:46:20|31002|30952|30999.6|30949.6|31002.9|30952.9|30999.2|30949.2|6
1644356790000|2022-02-08 21:46:30|31000.6|30950.6|31000.5|30950.5|31001.2|30951.2|30999.2|30949.2|6
1644356800000|2022-02-08 21:46:40|30999.9|30949.9|30997.7|30947.7|30999.9|30949.9|30997.7|30947.7|7
1644356810000|2022-02-08 21:46:50|30998.1|30948.1|30998.6|30946|31000.4|30950.4|30998.1|30946|7
1644356820000|2022-02-08 21:47:00|30997.8|30947.8|31000.3|30950.3|31001.8|30951.8|30997.1|30947.1|5
1644356830000|2022-02-08 21:47:10|30999.5|30949.5|30997.4|30947.4|31000.6|30950.6|30997.4|30947.4|4
1644356840000|2022-02-08 21:47:20|30999.8|30949.8|31003.4|30953.4|31003.4|30953.4|30999.8|30949.8|4
1644356850000|2022-02-08 21:47:30|31000.5|30950.5|30997.7|30947.7|31001.4|30951.4|30997.7|30947.7|6
1644356860000|2022-02-08 21:47:40|30997.8|30947.8|31002.6|30952.6|31002.6|30952.6|30997.4|30947.4|7
1644356870000|2022-02-08 21:47:50|31002.3|30952.3|31002.2|30949.1|31002.3|30952.3|31000.5|30945.1|6
1644356880000|2022-02-08 21:48:00|31001.9|30951.9|31000.4|30950.4|31001.9|30951.9|30999.3|30949.3|4
1644356890000|2022-02-08 21:48:10|31003.1|30953.1|31001|30951|31003.1|30953.1|31000.5|30950.5|8
1644356900000|2022-02-08 21:48:20|31001.9|30951.9|31000.7|30950.7|31001.9|30951.9|30998.5|30948.5|7
1644356910000|2022-02-08 21:48:30|31001.2|30951.2|30996.3|30946.3|31001.2|30951.2|30996.3|30946.3|5
1644356920000|2022-02-08 21:48:40|30998.8|30948.8|30997.1|30947.1|31000.6|30950.6|30995.1|30945.1|8
1644356930000|2022-02-08 21:48:50|31000.3|30950.3|31001.7|30951.7|31002.5|30952.5|30999|30949|8
1644356940000|2022-02-08 21:49:00|31001.5|30951.5|31001.9|30951.9|31003|30953|31001.5|30951.5|8
1644356950000|2022-02-08 21:49:10|31001.8|30951.8|31000.6|30950.6|31002|30952|30997.8|30947.8|11
1644356960000|2022-02-08 21:49:20|31000.7|30950.7|30999.3|30949.3|31000.7|30950.7|30999.2|30949.2|13
1644356970000|2022-02-08 21:49:30|30998.7|30948.7|30998.2|30948.2|30999.8|30949.8|30997.6|30947.6|7
1644356980000|2022-02-08 21:49:40|31000.7|30950.7|31002.3|30952.3|31002.3|30952.3|30998.3|30948.3|14
1644356990000|2022-02-08 21:49:50|31002.2|30950.9|31000.7|30950.7|31002.2|30951.5|30998.9|30948.9|9
1644357000000|2022-02-08 21:50:00|31000.8|30950.8|31000.5|30950.5|31003.2|30953.2|30996.8|30946.8|18
1644357010000|2022-02-08 21:50:10|30999.9|30949.9|31002.5|30952.5|31003.6|30953.6|30999.9|30949.9|7
1644357020000|2022-02-08 21:50:20|31002.7|30952.7|31001|30951|31002.7|30952.7|30999.1|30949.1|8
1644357030000|2022-02-08 21:50:30|31000.5|30950.5|31008.3|30947.8|31012.7|30953.2|31000.5|30945.4|14
1644357040000|2022-02-08 21:50:40|31006|30948.9|31009.2|30947.7|31009.2|30951.2|31000.3|30947.7|14
1644357050000|2022-02-08 21:50:50|31009.8|30946.7|31003.8|30948.3|31009.8|30950.1|31003.8|30946.5|8
1644357060000|2022-02-08 21:51:00|31003.2|30950.2|31006.1|30946.2|31008.8|30950.4|31000.6|30944.6|12
1644357070000|2022-02-08 21:51:10|31005.7|30948.6|31005.4|30949.6|31007.1|30950.6|31002.6|30946.7|12
1644357080000|2022-02-08 21:51:20|31005.3|30949.7|31007.3|30951.6|31007.3|30952.1|30998.9|30948.9|10
1644357090000|2022-02-08 21:51:30|31005.9|30951.7|31008.8|30948.3|31012.9|30952.4|31004.4|30944.4|12
1644357100000|2022-02-08 21:51:40|31002.5|30950.1|31005.6|30950.6|31009.7|30950.7|31002.5|30946.6|8
1644357110000|2022-02-08 21:51:50|31006.2|30945.7|31001.1|30948.4|31012.2|30948.4|31001.1|30942.6|8
1644357120000|2022-02-08 21:52:00|31001.8|30949.6|31001.5|30951.5|31003.5|30951.8|31001.1|30947|7
1644357130000|2022-02-08 21:52:10|31001.9|30951.9|31000.4|30950.4|31001.9|30951.9|30999|30949|6
1644357140000|2022-02-08 21:52:20|31000.3|30950.3|31001.3|30951.3|31001.3|30951.3|31000.3|30950.3|3
1644357150000|2022-02-08 21:52:30|31005|30955|30997.9|30947.9|31005|30955|30996.9|30946.9|6
1644357160000|2022-02-08 21:52:40|30998.7|30948.7|31006|30948.1|31007.1|30951.3|30998.7|30944.6|8
1644357170000|2022-02-08 21:52:50|31002.2|30949.5|31006.4|30946.4|31012.3|30950.1|31002.2|30942.6|8
1644357180000|2022-02-08 21:53:00|31005.9|30949.3|31002.5|30948.3|31012.5|30950.5|31000.4|30943.6|7
1644357190000|2022-02-08 21:53:10|31001.9|30949.6|31005.9|30950.5|31011.8|30953.4|31000.8|30945.4|8
1644357200000|2022-02-08 21:53:20|31006.7|30949.1|31010.7|30946.9|31011.7|30952.9|31001.8|30945.4|10
1644357210000|2022-02-08 21:53:30|31011.7|30945.4|30999.3|30949.3|31011.7|30951.6|30998|30945.4|10
1644357220000|2022-02-08 21:53:40|30998.7|30948.7|30999.3|30949.3|31000.4|30950.4|30998.7|30948.2|8
1644357230000|2022-02-08 21:53:50|30998.8|30948.8|31006|30956|31006|30956|30998.8|30948.8|4
1644357240000|2022-02-08 21:54:00|31000|30950|30999.8|30949.8|31002.7|30952.7|30999.3|30949.3|6
1644357250000|2022-02-08 21:54:10|30998.6|30948.6|31004.1|30951.8|31007.5|30953.6|30998.6|30948.6|15
1644357260000|2022-02-08 21:54:20|31005.4|30951.2|30998.9|30948.9|31007.5|30953.6|30998.9|30948.9|9
1644357270000|2022-02-08 21:54:30|30999.3|30949.3|31007.7|30949.2|31007.9|30950.9|30999.3|30943.1|14
1644357280000|2022-02-08 21:54:40|31007.8|30950.3|31002.4|30950.2|31011.7|30951.1|31001.7|30945.8|16
1644357290000|2022-02-08 21:54:50|31002.3|30950.1|31005.3|30949.9|31006.8|30952.7|31001.3|30949.8|8
1644357300000|2022-02-08 21:55:00|31001.6|30950.1|31002.6|30952.2|31011.4|30952.2|30999.7|30944.8|24
1644357310000|2022-02-08 21:55:10|31002.1|30951.1|31003.2|30949.1|31003.7|30951.1|31002.1|30948.5|8
1644357320000|2022-02-08 21:55:20|31002.7|30950.9|30998.9|30948.9|31003.9|30953.9|30996.8|30946.8|8
1644357330000|2022-02-08 21:55:30|30998|30948|31004.2|30954.2|31004.2|30954.2|30998|30948|3
1644357340000|2022-02-08 21:55:40|31003.5|30953.5|31004|30954|31004|30954|31002.4|30952.4|6
1644357350000|2022-02-08 21:55:50|31004.8|30954.8|30998.9|30948.3|31005|30955|30997.6|30946|8
1644357360000|2022-02-08 21:56:00|31002.2|30952.2|31017|30944.1|31017|30952.2|31002|30944.1|6
1644357370000|2022-02-08 21:56:10|31008.2|30951.9|31004|30954|31008.2|30954|31003.3|30951.9|8
1644357380000|2022-02-08 21:56:20|31005.1|30953.1|31000.3|30948.3|31005.2|30953.8|30998|30948|5
1644357390000|2022-02-08 21:56:30|30999.6|30949.6|31003.6|30953.6|31003.6|30953.6|30999.6|30949.6|6
1644357400000|2022-02-08 21:56:40|31014.6|30945.9|31005.4|30941.1|31014.6|30950.9|30999.7|30941.1|8
1644357410000|2022-02-08 21:56:50|31001.8|30950.4|31003.1|30953.1|31004.3|30953.1|31000.3|30948|10
1644357420000|2022-02-08 21:57:00|31002.8|30952.8|31015|30949.5|31023.5|30952.8|31002.8|30939.7|12
1644357430000|2022-02-08 21:57:10|31021.7|30943.9|31011.9|30946|31021.7|30949.6|31000.4|30943.9|11
1644357440000|2022-02-08 21:57:20|31008.1|30949.9|31003.6|30948|31009|30949.9|31003.6|30946.3|10
1644357450000|2022-02-08 21:57:30|31007.9|30944.8|31013.8|30947.2|31020.8|30952.1|31007.3|30942.6|8
1644357460000|2022-02-08 21:57:40|31012.1|30948.5|31010|30948.9|31014.5|30952.3|31008.7|30946.7|6
1644357470000|2022-02-08 21:57:50|31010.4|30948.5|30991.5|30941.5|31014.9|30948.5|30991.5|30941.5|4
1644357480000|2022-02-08 21:58:00|31029.1|30909.9|31019.1|30931.3|31029.1|30940.6|31012.1|30909.9|7
1644357490000|2022-02-08 21:58:10|31024.6|30931.4|31018.7|30935.3|31024.8|30937.9|31017.5|30931.4|7
1644357500000|2022-02-08 21:58:20|31020|30933.5|31003.7|30945.7|31023.3|30946.2|31003.6|30933|6
1644357510000|2022-02-08 21:58:30|31009.4|30943.1|31009.9|30952.4|31025.6|30953.1|31009.1|30939.3|7
1644357520000|2022-02-08 21:58:40|31012.5|30950.1|31012.3|30949.5|31020.2|30951.6|30991.5|30941.5|14
1644357530000|2022-02-08 21:58:50|31014.3|30947.8|31005|30955|31017.4|30955|31005|30945.2|3
1644357540000|2022-02-08 21:59:00|31020.3|30942.6|31026.6|30944|31026.6|30949.5|31016.7|30940.3|6
1644357550000|2022-02-08 21:59:10|31000|30944.8|31004.5|30948.4|31009.7|30948.4|31000|30943.3|6
1644357560000|2022-02-08 21:59:20|31004.8|30947.3|31005|30955|31005|30955|31004.8|30947.3|2
1644357570000|2022-02-08 21:59:30|30997.6|30947.6|30997.8|30947.8|30997.8|30947.8|30997.6|30947.6|2
1644357580000|2022-02-08 21:59:40|30996.6|30946.6|30998.5|30948.5|30998.8|30948.8|30996.6|30946.6|4
1644357590000|2022-02-08 21:59:50|30998|30948|31014.3|30947.2|31014.3|30949.7|30998|30946.4|12
1644357600000|2022-02-08 22:00:00|31013.9|30933.4|31049.2|30931.7|31050.5|30936.4|31013.9|30931.7|9
1644357610000|2022-02-08 22:00:10|31043.1|30937.9|31055.7|30935.7|31055.7|30938.2|31038.9|30934.2|8
1644357620000|2022-02-08 22:00:20|31054.9|30934.9|31056.3|30936.3|31056.5|30936.5|31054.9|30934.9|3
1644357630000|2022-02-08 22:00:30|31051.5|30931.5|31053.7|30933.7|31053.7|30933.7|31049.1|30929.1|5
1644357640000|2022-02-08 22:00:40|31055.9|30935.9|31056.6|30936.6|31056.6|30936.6|31055.9|30935.9|2
1644357650000|2022-02-08 22:00:50|31054.6|30934.6|31054.7|30934.7|31054.7|30934.7|31054.6|30934.6|2
1644357660000|2022-02-08 22:01:00|31052.9|30932.9|31054.4|30934.4|31054.4|30934.4|31052.6|30932.6|3
1644357670000|2022-02-08 22:01:10|31053.9|30933.9|31056|30936|31056|30936|31053.9|30933.9|3
1644357680000|2022-02-08 22:01:20|31056.3|30936.3|31056.1|30936.1|31057.8|30937.8|31056.1|30936.1|4
1644357690000|2022-02-08 22:01:30|31056.2|30936.2|31054.7|30934.7|31056.2|30936.2|31054.7|30934.7|4
1644357700000|2022-02-08 22:01:40|31054.8|30934.8|31053|30933|31054.8|30934.8|31053|30933|2
1644357710000|2022-02-08 22:01:50|31052.5|30932.5|31052.5|30932.5|31052.5|30932.5|31052.5|30932.5|1
1644357720000|2022-02-08 22:02:00|31053|30933|31043.2|30934.8|31053|30934.8|31043.2|30933|2
1644357750000|2022-02-08 22:02:30|31041.7|30935.1|31045.7|30948.4|31045.7|30948.4|31041.7|30935.1|2
1644357790000|2022-02-08 22:03:10|31044.3|30946.2|31044.3|30946.2|31044.3|30946.2|31044.3|30946.2|1
1644357810000|2022-02-08 22:03:30|31045|30943.1|31045|30943.1|31045|30943.1|31045|30943.1|1
1644357840000|2022-02-08 22:04:00|31044.3|30947|31044.3|30947|31044.3|30947|31044.3|30947|1
1644357850000|2022-02-08 22:04:10|31046.5|30946.3|31046.5|30946.3|31046.5|30946.3|31046.5|30946.3|1
1644357860000|2022-02-08 22:04:20|31045|30944.7|31045|30944.7|31045|30944.7|31045|30944.7|1
1644357870000|2022-02-08 22:04:30|31048.8|30944|31053.1|30939.4|31053.1|30944|31048.2|30939.4|3
1644357890000|2022-02-08 22:04:50|31055|30937.8|31054|30938.5|31055|30938.5|31054|30937.8|2
1644357900000|2022-02-08 22:05:00|31055|30937.7|31052.8|30938.9|31055|30940.6|31052.8|30937.7|6
1644357910000|2022-02-08 22:05:10|31055.1|30935.1|31051.6|30935.1|31055.5|30936.2|31051.6|30935.1|4
1644357920000|2022-02-08 22:05:20|31052.3|30934.7|31051.3|30935.3|31052.3|30935.6|31051.3|30932.2|6
1644357930000|2022-02-08 22:05:30|31051.1|30934.6|31044.3|30933.6|31051.1|30934.6|31043.1|30933.6|4
1644357940000|2022-02-08 22:05:40|31045.6|30931.6|31045.6|30931.6|31045.6|30931.6|31045.6|30931.6|1
1644357950000|2022-02-08 22:05:50|31044.3|30933.6|31044.3|30933.6|31044.3|30933.6|31044.3|30933.6|1
1644357960000|2022-02-08 22:06:00|31042|30932.7|31039.9|30935.5|31042|30936.1|31039.9|30932.7|4
1644357970000|2022-02-08 22:06:10|31040.2|30935.7|31040.2|30932.9|31040.2|30935.7|31040.2|30932.9|4
1644357980000|2022-02-08 22:06:20|31042.2|30933.6|31040.7|30933.7|31042.2|30934.3|31039.2|30932.9|5
1644357990000|2022-02-08 22:06:30||30933.8||30933.8||30934||30933.8|3
1644358000000|2022-02-08 22:06:40|31042.7|30934|31042.7|30934.6|31042.7|30934.6|31042.7|30933.8|3
1644358010000|2022-02-08 22:06:50|31039.9|30934.1|31039.9|30934.1|31039.9|30934.1|31039.9|30934.1|1
1644358020000|2022-02-08 22:07:00|31041.9|30931.5|31041.8|30931.4|31041.9|30931.5|31041.8|30931.4|2
1644358030000|2022-02-08 22:07:10|31042.6|30927.7|31042.6|30927.7|31042.6|30927.9|31042.6|30927.7|3
1644358040000|2022-02-08 22:07:20||30927.9||30927.7||30927.9||30927.7|2
1644358050000|2022-02-08 22:07:30|31041.4|30929.1|31041.4|30929.1|31041.4|30929.1|31041.4|30929.1|1
1644358070000|2022-02-08 22:07:50||30929.3||30929.1||30929.3||30929.1|2
1644358080000|2022-02-08 22:08:00|31040.5|30929.3|31040.5|30929.3|31040.5|30929.5|31040.5|30929.3|3
1644358090000|2022-02-08 22:08:10||30929.5||30929.3||30929.5||30929.3|2
1644358100000|2022-02-08 22:08:20||30929.5||30929.3||30929.5||30929.3|2
1644358110000|2022-02-08 22:08:30|31042.3|30929|31042.3|30929|31042.3|30929|31042.3|30929|1
1644358120000|2022-02-08 22:08:40||30929.1||30929.1||30929.1||30929|3
1644358130000|2022-02-08 22:08:50|31043.3|30929|31043.3|30927.6|31043.3|30929|31043.3|30927.6|2
1644358140000|2022-02-08 22:09:00|31043.4|30923.7|31046|30935.5|31046|30936|31041.6|30923.7|6
1644358150000|2022-02-08 22:09:10|31045.3|30935.9|31052.9|30937.1|31052.9|30941|31044.3|30935.8|5
1644358160000|2022-02-08 22:09:20|31051.1|30940.2|31040.1|30935.5|31051.1|30943.9|31040.1|30935.5|5
1644358170000|2022-02-08 22:09:30|31042.2|30936.6|31042.2|30936.6|31042.2|30936.6|31042.2|30936.6|1
1644358180000|2022-02-08 22:09:40|31040.8|30940.2|31040.4|30938.2|31042.2|30940.2|31040.4|30938.2|4
1644358190000|2022-02-08 22:09:50|31042.1|30937.9|31043.1|30939.7|31043.3|30940.2|31041.9|30937.2|5
1644358200000|2022-02-08 22:10:00|31052.7|30940.8|31049.4|30929.4|31052.7|30940.8|31037.2|30921.2|8
1644358210000|2022-02-08 22:10:10|31050.8|30930.8|31051.7|30931.7|31053.2|30933.2|31050.8|30930.8|12
1644358220000|2022-02-08 22:10:20|31052.5|30932.5|31050.4|30930.4|31052.5|30932.5|31047.7|30927.7|5
1644358230000|2022-02-08 22:10:30|31050.1|30931.5|31052.2|30932.2|31052.2|30933.1|31048.4|30931.5|5
1644358240000|2022-02-08 22:10:40|31052.7|30941.3|31053|30941.1|31053.2|30949.9|31044.3|30941.1|8
1644358250000|2022-02-08 22:10:50|31056.7|30941.2|31047.5|30936.1|31056.8|30941.2|31043.5|30934.7|10
1644358260000|2022-02-08 22:11:00|31049.4|30936.8|31050.5|30935.8|31053|30938.4|31047.3|30933|7
1644358270000|2022-02-08 22:11:10|31049|30937|31049.8|30929.8|31049.8|30937|31041.5|30929.8|4
1644358280000|2022-02-08 22:11:20|31050.9|30930.9|31049.9|30939.5|31051.1|30942.5|31046.2|30930.5|8
1644358290000|2022-02-08 22:11:30|31048.9|30939.1|31046.3|30932.7|31056.7|30946.5|31042.1|30930|6
1644358300000|2022-02-08 22:11:40|31049|30933.2|31056.7|30936.7|31056.7|30943.1|31049|30931.5|8
1644358310000|2022-02-08 22:11:50|31056.2|30937.5|31044.2|30938.4|31056.9|30941.7|31043.3|30936.4|8
1644358320000|2022-02-08 22:12:00|31045.4|30937.6|31039.9|30928.8|31045.6|30941.2|31038.6|30923.6|15
1644358330000|2022-02-08 22:12:10|31044.9|30924.9|31044.2|30924.2|31044.9|30931.2|31036.1|30922.5|19
1644358340000|2022-02-08 22:12:20|31043.5|30926.2|31052.6|30932.6|31052.6|30932.6|31042.1|30924.6|16
1644358350000|2022-02-08 22:12:30|31052.9|30932.9|31053.5|30933.5|31054.5|30942.2|31040.6|30932.4|17
1644358360000|2022-02-08 22:12:40|31047.6|30934.6|31052|30932|31053.6|30934.6|31047.6|30931.7|14
1644358370000|2022-02-08 22:12:50|31053|30933|31046.4|30928.7|31053.7|30934.6|31046.4|30928.7|14
1644358380000|2022-02-08 22:13:00|31046.1|30928.4|31047.1|30928.7|31048.3|30935.8|31040.9|30927.5|12
1644358390000|2022-02-08 22:13:10|31046|30929.4|31045.8|30930.4|31048.1|30935|31042.1|30928.1|11
1644358400000|2022-02-08 22:13:20|31041.7|30934.8|31035.7|30932.1|31048.5|30941.5|31035.2|30928.4|13
1644358410000|2022-02-08 22:13:30|31037|30933.4|31037|30942.2|31038.7|30943.6|31032.8|30932.9|8
1644358420000|2022-02-08 22:13:40|31036.7|30942.5|31032.6|30942.8|31046|30943.4|31028.3|30926|11
1644358430000|2022-02-08 22:13:50|31033.6|30940.8|31049.7|30929.7|31050.5|30940.8|31033.6|30929.6|8
1644358440000|2022-02-08 22:14:00|31038.5|30930.4|31046|30929.2|31046.9|30930.9|31038.5|30926.6|7
1644358450000|2022-02-08 22:14:10|31044.7|30930|31038.8|30932.2|31046|30932.2|31038.8|30929.2|5
1644358460000|2022-02-08 22:14:20|31043.6|30928.5|31049.7|30929.7|31049.7|30931.7|31043.1|30928.5|6
1644358470000|2022-02-08 22:14:30|31030.1|30931.8|31045.2|30933.3|31049.9|30936.2|31030.1|30929.9|10
1644358480000|2022-02-08 22:14:40|31050|30930|31049|30929|31050|30930|31049|30929|6
1644358490000|2022-02-08 22:14:50|31028.9|30932.9|31043|30929.8|31043.5|30932.9|31028.9|30928.6|6
1644358500000|2022-02-08 22:15:00|31039.1|30919.1|31042.6|30922.6|31046.1|30926.1|31039.1|30919.1|12
1644358510000|2022-02-08 22:15:10|31042.5|30922.5|31035.7|30923.1|31042.9|30924.7|31030.7|30919.2|13
1644358520000|2022-02-08 22:15:20|31033.6|30925.1|31029.7|30924.1|31035.6|30928|31027.7|30919.6|13
1644358530000|2022-02-08 22:15:30|31029.2|30930.3|31046.1|30926.1|31046.4|30931.2|31029.2|30926.1|15
1644358540000|2022-02-08 22:15:40|31046.2|30926.2|31046.5|30926.5|31046.5|30926.5|31046.1|30926.1|7
1644358550000|2022-02-08 22:15:50|31046.4|30926.4|31043.1|30923.1|31046.7|30926.7|31041.7|30921.7|13
1644358560000|2022-02-08 22:16:00|31044.3|30924.3|31043.3|30925.9|31044.3|30928.8|31040|30923.1|12
1644358570000|2022-02-08 22:16:10|31033.6|30935.9|31030.9|30925.1|31035|30941.6|31019.8|30916.6|15
1644358580000|2022-02-08 22:16:20|31031.8|30921.2|31033.9|30925.4|31037.1|30927.3|31031.7|30918.3|10
1644358590000|2022-02-08 22:16:30|31034.9|30921.8|31043.6|30926.2|31044.7|30927.8|31034.8|30921.8|9
1644358600000|2022-02-08 22:16:40|31044.9|30926.1|31032.4|30930.2|31044.9|30933.6|31032.4|30926.1|5
1644358610000|2022-02-08 22:16:50|31028.1|30933.6|31043.6|30923.6|31043.8|30933.6|31028.1|30923.3|13
1644358620000|2022-02-08 22:17:00|31044.1|30924.1|31039.3|30930.3|31044.3|30930.9|31038|30924.1|7
1644358630000|2022-02-08 22:17:10|31038.7|30930.6|31040.3|30929.8|31040.3|30930.9|31038|30929.8|7
1644358640000|2022-02-08 22:17:20|31024.3|30930.1|31039|30924.7|31039|30931.4|31024.3|30924.7|5
1644358650000|2022-02-08 22:17:30|31030.4|30932|31039.5|30931.6|31039.5|30933.1|31029.1|30931.1|5
1644358660000|2022-02-08 22:17:40|31037.3|30933.2|31039.5|30931.7|31039.5|30934.1|31036.2|30931.7|4
1644358670000|2022-02-08 22:17:50|31023.1|30930.3|31025.3|30946.4|31027.8|30946.4|31023.1|30929.8|5
1644358680000|2022-02-08 22:18:00|31024.4|30948.1|31028|30943.3|31029|30948.1|31024.4|30941.9|5
1644358690000|2022-02-08 22:18:10|31029|30941.9|31024|30936.6|31029|30941.9|31019.4|30936.5|4
1644358700000|2022-02-08 22:18:20|31025.8|30931.9|31036.3|30928|31036.3|30931.9|31025.8|30927|7
1644358710000|2022-02-08 22:18:30|31039.9|30928.9|31033.7|30929.6|31039.9|30929.6|31024.1|30927.5|6
1644358720000|2022-02-08 22:18:40|31031.2|30930.7|31034.8|30928.6|31034.8|30930.7|31031.2|30928.6|4
1644358730000|2022-02-08 22:18:50|31034.5|30929.9|31033|30936.8|31034.5|30936.8|31033|30929.9|2
1644358740000|2022-02-08 22:19:00|31020.9|30932|31032.9|30936.8|31033|30936.8|31020.9|30932|3
1644358750000|2022-02-08 22:19:10|31039.9|30930.2|31039.9|30928.7|31039.9|30936.8|31039.9|30928.7|3
1644358760000|2022-02-08 22:19:20|31038.1|30931.3|31041|30930.1|31042.4|30931.3|31038.1|30928.9|7
1644358770000|2022-02-08 22:19:30|31039.8|30930.6|31032|30931.2|31039.8|30932.4|31024.8|30930.6|4
1644358780000|2022-02-08 22:19:40|31034.3|30930.6|31033|30936.9|31034.3|30936.9|31032.1|30930.6|5
1644358790000|2022-02-08 22:19:50||30937||30937||30937||30937|1
1644358800000|2022-02-08 22:20:00|31018.5|30931.1|31033|30937|31033|30937|31018.5|30931.1|5
1644358810000|2022-02-08 22:20:10|31039.1|30937.1|31036.2|30921.7|31048|30939.8|31036.2|30918.1|22
1644358820000|2022-02-08 22:20:20|31036.6|30922.3|31042.3|30928.6|31042.3|30930.3|31036.6|30917.1|17
1644358830000|2022-02-08 22:20:30|31041|30928.5|31044.7|30926.8|31045.1|30928.5|31041|30923.4|14
1644358840000|2022-02-08 22:20:40|31044.1|30924.1|31052.4|30937.1|31057.5|30937.5|31044.1|30924.1|12
1644358850000|2022-02-08 22:20:50|31054.1|30936.6|31045.3|30934.4|31056.4|30937.1|31040.1|30933.1|10
1644358860000|2022-02-08 22:21:00|31043.8|30942.2|31048.6|30928.6|31052.9|30942.2|31039.9|30924.8|16
1644358870000|2022-02-08 22:21:10|31049.9|30929.9|31048|30928.6|31049.9|30931.5|31044.7|30924.7|13
1644358880000|2022-02-08 22:21:20|31048.3|30930.6|31045.9|30925.9|31048.3|30930.6|31041.9|30925.2|10
1644358890000|2022-02-08 22:21:30|31046.5|30926.5|31053|30935.7|31053.5|30935.7|31041.1|30921.1|13
1644358900000|2022-02-08 22:21:40|31055.2|30935.2|31053.1|30933.1|31055.2|30935.9|31051.1|30931.1|7
1644358910000|2022-02-08 22:21:50|31053|30933|31051.4|30934.1|31054|30937.3|31045.7|30931.7|12
1644358920000|2022-02-08 22:22:00|31051.2|30934.2|31049.7|30929.7|31051.2|30934.3|31048.5|30928.5|11
1644358930000|2022-02-08 22:22:10|31049.1|30929.1|31044.1|30935.1|31049.1|30935.1|31035.6|30929|8
1644358940000|2022-02-08 22:22:20|31045.5|30934.9|31052.7|30943.2|31056.2|30944.4|31044.9|30934.6|10
1644358950000|2022-02-08 22:22:30|31050.8|30941.7|31043.8|30948.9|31050.8|30948.9|31043.6|30941.7|7
1644358960000|2022-02-08 22:22:40|31043.6|30947|31035.8|30939.7|31043.6|30947|31030.7|30939.6|8
1644358970000|2022-02-08 22:22:50|31048.4|30936.9|31048.6|30936.5|31048.6|30938.2|31046.1|30936.5|5
1644358980000|2022-02-08 22:23:00|31047.8|30937.1|31041.6|30935.7|31049.8|30937.1|31034.4|30933|9
1644358990000|2022-02-08 22:23:10|31041.5|30934.7|31044.6|30934.2|31044.6|30935.2|31041.5|30934.2|6
1644359000000|2022-02-08 22:23:20|31044.4|30934.8|31039.3|30934.5|31044.5|30935.2|31038.7|30933.2|7
1644359010000|2022-02-08 22:23:30|31033.7|30940.1|31043.1|30940.1|31043.1|30940.1|31033.7|30940.1|4
1644359020000|2022-02-08 22:23:40|31043.2|30940.2|31050.3|30932.4|31051.6|30940.2|31043.2|30931.4|7
1644359030000|2022-02-08 22:23:50|31049.9|30932.6|31043.8|30933.2|31050|30935.7|31031.4|30932.4|9
1644359040000|2022-02-08 22:24:00|31040.6|30934|31047.6|30927.6|31047.6|30934.4|31039.2|30927.6|4
1644359050000|2022-02-08 22:24:10|31047.4|30927.4|31043.3|30923.3|31047.5|30927.5|31041.3|30922.9|11
1644359060000|2022-02-08 22:24:20|31044.2|30924.2|31050|30935.1|31051.3|30935.1|31044.2|30924.2|13
1644359070000|2022-02-08 22:24:30|31049.6|30935.2|31048.8|30934.8|31053|30938.6|31042.6|30932.8|12
1644359080000|2022-02-08 22:24:40|31052.8|30932.8|31044.4|30924.4|31052.8|30936.1|31042.4|30922.4|7
1644359090000|2022-02-08 22:24:50|31046.9|30926.9|31047.1|30927.1|31047.7|30927.7|31046|30926|9
1644359100000|2022-02-08 22:25:00|31042.3|30922.3|31040.1|30920.1|31042.9|30922.9|31038.1|30918.1|8
1644359110000|2022-02-08 22:25:10|31041.7|30921.7|31043.2|30923.2|31043.6|30923.6|31041.7|30921.7|6
1644359120000|2022-02-08 22:25:20|31042.5|30929.7|31040.7|30931.6|31042.6|30931.6|31040.7|30929.7|5
1644359130000|2022-02-08 22:25:30|31047.5|30935.8|31039.1|30930.8|31050.5|30935.8|31024.9|30925|6
1644359140000|2022-02-08 22:25:40|31038.9|30932.2|31034.5|30926.1|31042.9|30932.2|31032.4|30919.7|6
1644359150000|2022-02-08 22:25:50|31038.9|30925|31040.5|30925|31040.5|30925.6|31038.9|30925|3
1644359160000|2022-02-08 22:26:00|31043.7|30924.3|31041.7|30933.4|31043.8|30933.4|31041.7|30924.3|4
1644359170000|2022-02-08 22:26:10|31040.5|30933.7|31022|30939.3|31044|30939.3|31022|30933.7|4
1644359180000|2022-02-08 22:26:20|31044|30939.2|31052.4|30933.7|31052.4|30939.2|31044|30933.7|4
1644359190000|2022-02-08 22:26:30|31048.7|30936.1|31030.9|30930.7|31052.4|30936.1|31030.9|30926.6|5
1644359200000|2022-02-08 22:26:40|31040.2|30930.5|31043.3|30932.1|31043.3|30933.4|31040.2|30930.5|3
1644359210000|2022-02-08 22:26:50|31041.5|30933.4|31034.4|30931.4|31052.7|30933.6|31032.2|30929.7|5
1644359220000|2022-02-08 22:27:00|31039.6|30919.6|31042.7|30922.7|31042.7|30922.7|31039.6|30919.6|5
1644359230000|2022-02-08 22:27:10|31044.1|30936.8|31048.1|30935.8|31048.1|30936.8|31044.1|30933.6|8
1644359240000|2022-02-08 22:27:20|31047.5|30936.1|31038.3|30932.1|31050.3|30936.9|31035.1|30932.1|7
1644359250000|2022-02-08 22:27:30|31037.9|30932.8|31040.3|30925|31043.3|30932.8|31037.9|30924.2|5
1644359260000|2022-02-08 22:27:40|31043.3|30931.5|31041.5|30933.3|31043.5|30933.3|31041.5|30931.5|5
1644359270000|2022-02-08 22:27:50|31048.5|30936|31034.4|30931.4|31050.6|30936.8|31034.4|30931.4|4
1644359280000|2022-02-08 22:28:00|31040.1|30920.1|31046.1|30937.8|31046.1|30937.8|31040.1|30920.1|14
1644359290000|2022-02-08 22:28:10|31049|30935.4|31035.1|30932.1|31049.9|30936.2|31035.1|30932.1|8
1644359300000|2022-02-08 22:28:20|31037.7|30932.9|31043.3|30927.2|31044.7|30933.4|31037.7|30927.2|6
1644359310000|2022-02-08 22:28:30|31040.6|30925.2|31041.2|30921.2|31049.6|30935.9|31037.4|30921.2|9
1644359320000|2022-02-08 22:28:40|31040.9|30920.9|31043.6|30923.6|31044.4|30924.4|31040|30920|11
1644359330000|2022-02-08 22:28:50|31043.2|30923.4|31037.6|30927.3|31051.4|30931.6|31037.6|30919.4|10
1644359340000|2022-02-08 22:29:00|31036.6|30928|31043.5|30931.1|31044.9|30931.5|31036.6|30928|7
1644359350000|2022-02-08 22:29:10|31042.6|30931.2|31033.1|30926.6|31045|30931.2|31033.1|30926.6|8
1644359360000|2022-02-08 22:29:20|31021.2|30937|31049|30933.9|31052.3|30937|31021.2|30932.3|8
1644359370000|2022-02-08 22:29:30|31047.9|30934.7|31043.8|30923.8|31051.3|30934.7|31039.4|30919.4|8
1644359380000|2022-02-08 22:29:40|31044.2|30924.2|31035.6|30920.9|31047.2|30927.2|31035.6|30920.9|7
1644359390000|2022-02-08 22:29:50|31036.4|30922|31048.3|30934.9|31051.5|30934.9|31036.4|30921.7|8
1644359400000|2022-02-08 22:30:00|31053.5|30934.2|31029.4|30924.8|31053.5|30934.2|31029.4|30924.8|16
1644359410000|2022-02-08 22:30:10|31031|30925.2|31040.9|30921.8|31040.9|30929|31031|30921.1|11
1644359420000|2022-02-08 22:30:20|31039|30921.2|31036.3|30920.4|31039|30921.2|31036.3|30920.4|4
1644359430000|2022-02-08 22:30:30|31043.8|30933.3|31031.3|30917.3|31047.2|30933.3|31031.3|30917.3|9
1644359440000|2022-02-08 22:30:40|31032.3|30918.2|31038.5|30929.3|31040.5|30929.3|31032.3|30918|7
1644359450000|2022-02-08 22:30:50|31045.8|30932.4|31046.8|30932.1|31048.3|30934|31043.3|30931.2|9
1644359460000|2022-02-08 22:31:00|31045.4|30932.9|31029.9|30926.3|31048.2|30933.5|31028.9|30925.2|9
1644359470000|2022-02-08 22:31:10|31032.1|30927.6|31036.5|30916.5|31048.1|30931.4|31032.1|30915.3|11
1644359480000|2022-02-08 22:31:20|31040|30920|31032|30918.1|31042|30922|31031.3|30916|12
1644359490000|2022-02-08 22:31:30|31033.8|30918.7|31035.5|30921.3|31035.5|30921.6|31033.8|30918.7|4
1644359500000|2022-02-08 22:31:40|31035.4|30922.6|31025.6|30925|31046.4|30933.9|31025.6|30922.6|8
1644359510000|2022-02-08 22:31:50|31029.9|30929|31044.6|30933.3|31050.1|30933.3|31029.8|30929|8
1644359520000|2022-02-08 22:32:00|31043.6|30934|31044.7|30924.7|31044.7|30934.8|31041|30921|7
1644359530000|2022-02-08 22:32:10|31044.4|30924.4|31028.1|30924.7|31044.7|30924.7|31028.1|30923.5|5
1644359540000|2022-02-08 22:32:20|31029.6|30926.5|31037.8|30930|31039.8|30930|31029.6|30926.5|5
1644359550000|2022-02-08 22:32:30|31036.6|30930.3|31047.5|30931.9|31047.5|30931.9|31033.6|30913.6|7
1644359560000|2022-02-08 22:32:40|31043.1|30934.5|31023.6|30923.4|31043.1|30934.5|31023.6|30923.4|2
1644359570000|2022-02-08 22:32:50|31028.3|30928.2|31041.8|30935.3|31049.9|30935.3|31026.7|30926.6|11
1644359580000|2022-02-08 22:33:00|31050.4|30934.5|31031|30913.8|31050.4|30935.3|31031|30913.8|10
1644359590000|2022-02-08 22:33:10|31030.7|30910.7|31037.1|30917.1|31038|30918.6|31030.7|30910.7|6
1644359600000|2022-02-08 22:33:20|31037.3|30917.3|31034.9|30914.9|31037.3|30917.3|31034.9|30914.9|11
1644359610000|2022-02-08 22:33:30|31035|30918.7|31026.7|30926.6|31047.5|30933|31026.7|30918.7|7
1644359620000|2022-02-08 22:33:40|31027.8|30927.7|31044.5|30924.5|31050.4|30936|31027.8|30924|15
1644359630000|2022-02-08 22:33:50|31044.9|30924.9|31049.1|30929.1|31049.4|30929.4|31044.8|30924.8|10
1644359640000|2022-02-08 22:34:00|31048.5|30928.5|31048.3|30928.3|31049.4|30929.4|31048.3|30928.3|9
1644359650000|2022-02-08 22:34:10|31047.8|30927.8|31047.9|30927.9|31048|30928|31008.9|30901.8|9
1644359660000|2022-02-08 22:34:20|31047.5|30927.5|31034.7|30934.5|31049.7|30934.5|31034.7|30927.5|8
1644359670000|2022-02-08 22:34:30|31033.3|30934.7|31041.9|30937.4|31044.6|30937.4|31033.3|30934.3|11
1644359680000|2022-02-08 22:34:40|31043.6|30937.6|31039.8|30940.1|31045.5|30940.1|31024|30929.9|16
1644359690000|2022-02-08 22:34:50|31039.7|30934.5|31053|30933|31054.3|30934.5|31026|30928.8|10
1644359700000|2022-02-08 22:35:00|31051.8|30931.8|31049|30929|31053.4|30933.4|31047.7|30927.7|13
1644359710000|2022-02-08 22:35:10|31047.6|30929.1|31047.4|30928.3|31049.9|30929.9|31047.4|30928.3|4
1644359720000|2022-02-08 22:35:20|31047.8|30929.3|31036.2|30936.9|31049.5|30936.9|31030|30929.2|12
1644359730000|2022-02-08 22:35:30|31034.4|30942.2|31042.6|30940.2|31044.9|30942.2|31034.4|30940.2|7
1644359740000|2022-02-08 22:35:40|31040.1|30941.3|31051.7|30931.7|31051.7|30941.3|31040.1|30931.7|4
1644359750000|2022-02-08 22:35:50|31050.9|30930.9|31046.4|30930.5|31052.2|30932.2|31041.9|30928.8|12
1644359760000|2022-02-08 22:36:00|31046|30929.7|31049.8|30929.8|31049.8|30931.8|31040.2|30927.5|10
1644359770000|2022-02-08 22:36:10|31049.5|30929.5|31046.5|30937.3|31050.6|30937.4|31044.7|30929.5|14
1644359780000|2022-02-08 22:36:20|31044.8|30938.3|31043.8|30938.4|31046.5|30938.4|31043.8|30937.2|9
1644359790000|2022-02-08 22:36:30|31043.1|30938.5|31036.6|30938.3|31043.1|30938.9|31029|30937.7|7
1644359800000|2022-02-08 22:36:40|31036.4|30938.6|31051.4|30931.4|31051.4|30939.5|31034.6|30929.9|7
1644359810000|2022-02-08 22:36:50|31052.6|30932.6|31049.8|30929.8|31052.6|30938.3|31030.2|30929.3|6
1644359820000|2022-02-08 22:37:00|31049.9|30929.9|31046.6|30931|31049.9|30931.5|31046.6|30928.7|5
1644359830000|2022-02-08 22:37:10|31047|30931.5|31045.6|30938.6|31050.6|30940|31032.9|30930.1|14
1644359840000|2022-02-08 22:37:20|31042.9|30940|31045.9|30936.3|31048.9|30940|31042.7|30926.3|13
1644359850000|2022-02-08 22:37:30|31046|30936.1|31046.1|30928.5|31046.1|30937.8|31025.3|30927|8
1644359860000|2022-02-08 22:37:40|31045.6|30929.5|31046.6|30928.9|31048|30929.5|31044.8|30927.5|7
1644359870000|2022-02-08 22:37:50|31045.6|30929.7|31047.2|30927.2|31047.2|30931.5|31038.8|30927.2|5
1644359880000|2022-02-08 22:38:00|31047.6|30927.6|31047.3|30927.3|31047.6|30927.6|31046.1|30926.1|8
1644359890000|2022-02-08 22:38:10|31044|30935.9|31039.4|30933.9|31044|30936|31032.5|30933.9|6
1644359900000|2022-02-08 22:38:20|31041|30935.2|31039.4|30933.8|31041|30935.2|31038.5|30933.8|6
1644359910000|2022-02-08 22:38:30|31043.9|30933.3|31030.1|30935.6|31048.9|30935.6|31030.1|30928.6|6
1644359920000|2022-02-08 22:38:40|31034.4|30934.3|31038.7|30934.6|31039.5|30935.2|31034.4|30933.4|9
1644359930000|2022-02-08 22:38:50|31035.8|30935.9|31033.6|30935.6|31038.7|30935.9|31033.6|30935|4
1644359940000|2022-02-08 22:39:00|31026.8|30938.1|31027.9|30938.9|31027.9|30938.9|31026.8|30938.1|2
1644359950000|2022-02-08 22:39:10|31026|30936.8|31024.1|30937.1|31038.9|30942.5|31024.1|30936.8|6
1644359960000|2022-02-08 22:39:20|31025|30937.7|31042.7|30937.5|31042.7|30939.6|31025|30937.5|4
1644359970000|2022-02-08 22:39:30|31036|30940.6|31034.9|30930.1|31049.5|30940.6|31034.9|30929|4
1644359980000|2022-02-08 22:39:40|31041.3|30929.9|31043.6|30929.6|31045.7|30929.9|31041.3|30927.3|4
1644359990000|2022-02-08 22:39:50|31044.2|30929|31047.7|30927.7|31048.1|30930.3|31044.2|30927.7|6
1644360000000|2022-02-08 22:40:00|31041|30934.7|31029.1|30936.7|31041.8|30936.7|31029.1|30934.2|5
1644360010000|2022-02-08 22:40:10|31035.1|30933.9|31038.5|30934.6|31039.7|30935.5|31034.5|30933.7|8
1644360020000|2022-02-08 22:40:20|31037.2|30934.1|31030.2|30935.7|31049.1|30935.7|31030.2|30928.6|9
1644360030000|2022-02-08 22:40:30|31046.3|30926.3|31046|30929|31047.1|30929|31046|30926.3|5
1644360040000|2022-02-08 22:40:40|31044.1|30929.4|31044.1|30929.4|31044.7|30930.2|31044.1|30929.4|3
1644360050000|2022-02-08 22:40:50|31043.8|30929.1|31029.3|30937.1|31044.7|30939.3|31029.3|30929.1|6
1644360060000|2022-02-08 22:41:00|31031.7|30942.2|31031.7|30942.2|31031.7|30942.2|31031.7|30942.2|1
1644360070000|2022-02-08 22:41:10|31036|30940.4|31026.2|30936.2|31049.8|30940.4|31026.2|30929.6|4
1644360080000|2022-02-08 22:41:20|31047.3|30927.3|31043.9|30929.2|31048|30929.2|31043.9|30927.3|6
1644360090000|2022-02-08 22:41:30|31048.9|30928.9|31037.9|30930.9|31050.3|30930.9|31037.9|30928.2|7
1644360100000|2022-02-08 22:41:40|31039.3|30930.8|31043.1|30930.5|31043.1|30931|31039.3|30930.2|5
1644360110000|2022-02-08 22:41:50|31038.6|30934.3|31033.9|30934.3|31038.6|30935.7|31033.9|30934|4
1644360120000|2022-02-08 22:42:00|31034.9|30934.5|31037.8|30934.3|31037.8|30938.7|31027.7|30934.3|5
1644360130000|2022-02-08 22:42:10|31036.2|30935.4|31026.6|30936.5|31047.8|30936.5|31026.6|30926.9|5
1644360140000|2022-02-08 22:42:20|31027.3|30937.3|31036.2|30937.1|31036.2|30938.7|31027.3|30937.1|4
1644360150000|2022-02-08 22:42:30|31036.6|30936.8|31033.9|30934.8|31037.5|30938.8|31031.3|30934.6|8
1644360160000|2022-02-08 22:42:40|31035.1|30934.7|31031.5|30941.9|31039.1|30941.9|31026.5|30934.7|6
1644360170000|2022-02-08 22:42:50|31038.6|30936.6|31032.7|30934.9|31044.4|30937.6|31032.7|30933.2|7
1644360180000|2022-02-08 22:43:00|31035.1|30934.2|31048.1|30928.1|31048.1|30935.4|31035.1|30928.1|9
1644360190000|2022-02-08 22:43:10|31049.1|30929.1|31030.8|30935.6|31049.1|30935.6|31030.8|30928.6|5
1644360200000|2022-02-08 22:43:20|31030.6|30936.6|31033.7|30937.8|31034.3|30937.8|31030.6|30936.5|4
1644360210000|2022-02-08 22:43:30|31047.6|30927.6|31028.9|30936.1|31047.6|30938|31028.9|30926.6|5
1644360220000|2022-02-08 22:43:40|31029.9|30937.4|31044.7|30934|31046.4|30937.5|31024.9|30929.9|5
1644360230000|2022-02-08 22:43:50|31040.3|30936.6|31029.4|30936.2|31043|30936.6|31029.4|30933.4|9
1644360240000|2022-02-08 22:44:00|31035.4|30933.4|31048.7|30928.7|31049.3|30934.7|31034.9|30928.7|11
1644360250000|2022-02-08 22:44:10|31048.1|30928.5|31030.6|30936.2|31049.1|30936.2|31030.6|30928.4|4
1644360260000|2022-02-08 22:44:20|31029.2|30937.2|31036.2|30935.5|31038.4|30938.5|31029.2|30934.5|5
1644360270000|2022-02-08 22:44:30|31035.2|30936.2|31038|30934.6|31038.6|30939.4|31031.9|30934.6|6
1644360280000|2022-02-08 22:44:40|31036.5|30936.1|31023|30936|31037.2|30936.1|31023|30934.8|5
1644360290000|2022-02-08 22:44:50|31024.9|30937.2|31042.3|30933|31042.7|30938.7|31024.9|30933|6
1644360300000|2022-02-08 22:45:00|31040.7|30920.7|31047|30927|31048.5|30932.9|31040.7|30920.7|14
1644360310000|2022-02-08 22:45:10|31047.8|30931.6|31051.3|30931.3|31051.3|30932.8|31047.8|30930.6|5
1644360320000|2022-02-08 22:45:20|31043.6|30923.6|31040.6|30938.9|31046.5|30938.9|31040.6|30923.6|8
1644360330000|2022-02-08 22:45:30|31040.2|30939|31039.5|30939.3|31042.5|30939.4|31039.5|30936.3|13
1644360340000|2022-02-08 22:45:40|31038.9|30939.5|31040.4|30939.5|31041.5|30939.5|31038.9|30938.4|5
1644360350000|2022-02-08 22:45:50|31044.3|30941.3|31049.1|30929.1|31049.1|30942.4|31042.3|30924.6|11
1644360360000|2022-02-08 22:46:00|31049|30932.6|31050.1|30930.1|31050.8|30932.6|31048.7|30928.7|13
1644360370000|2022-02-08 22:46:10|31050.4|30930.4|31050.4|30930.4|31050.4|30932.9|31047|30930.4|6
1644360380000|2022-02-08 22:46:20|31045.9|30925.9|31038.8|30934.7|31046.9|30942.8|31037.5|30925.6|11
1644360390000|2022-02-08 22:46:30|31039.2|30933.5|31036.4|30937.9|31040.2|30937.9|31036.3|30933.2|5
1644360400000|2022-02-08 22:46:40|31040.7|30936.4|31047.5|30928.9|31047.5|30937.2|31038.9|30928.9|10
1644360410000|2022-02-08 22:46:50|31042|30925.4|31049.9|30930.5|31049.9|30930.5|31042|30924.9|9
1644360420000|2022-02-08 22:47:00|31046.8|30931.5|31050.1|30930.1|31050.1|30932.2|31046.8|30929.6|5
1644360430000|2022-02-08 22:47:10|31045|30925|31039.9|30934.1|31045.8|30934.7|31039.9|30924.8|6
1644360440000|2022-02-08 22:47:20|31042.4|30935.8|31040.3|30938.3|31042.4|30938.3|31040.2|30935.8|4
1644360450000|2022-02-08 22:47:30|31036.8|30938.6|31039.6|30938.2|31041.4|30938.6|31036.8|30936.6|5
1644360460000|2022-02-08 22:47:40|31043.4|30941|31046|30930.8|31047|30941|31043.4|30925.5|10
1644360470000|2022-02-08 22:47:50|31046.6|30930.1|31046.7|30930.1|31047.1|30931|31046.6|30930.1|4
1644360480000|2022-02-08 22:48:00|31041.4|30921.4|31035.5|30933|31041.9|30935|31034.6|30921.4|10
1644360490000|2022-02-08 22:48:10|31030|30940.8|31035.1|30941.1|31035.1|30944.7|31029.8|30940.8|9
1644360500000|2022-02-08 22:48:20|31045.1|30940.5|31036.4|30938.3|31045.1|30940.5|31033.7|30931.7|7
1644360510000|2022-02-08 22:48:30|31036.3|30937.6|31033.5|30942|31038.5|30942|31032.3|30936.3|7
1644360520000|2022-02-08 22:48:40|31031.9|30942.8|31042|30927.5|31049.6|30942.8|31031.9|30924.5|7
1644360530000|2022-02-08 22:48:50|31040.8|30929.5|31043.4|30929.6|31046.1|30930|31040.8|30926.8|13
1644360540000|2022-02-08 22:49:00|31047.6|30929.7|31044|30924.2|31047.8|30930.4|31039.5|30924.2|9
1644360550000|2022-02-08 22:49:10|31043|30923.8|31042.2|30930|31044.3|30930|31042.1|30923.8|11
1644360560000|2022-02-08 22:49:20|31037.7|30941.4|31040.7|30939.9|31043.6|30941.4|31037.7|30939.3|10
1644360570000|2022-02-08 22:49:30|31049.7|30929.7|31043.9|30923.9|31049.7|30929.7|31043.9|30923.9|5
1644360580000|2022-02-08 22:49:40|31044.4|30924.4|31034.6|30931|31046.5|30931|31034.6|30924.4|6
1644360590000|2022-02-08 22:49:50|31037.5|30932.1|31044.8|30929.7|31045.3|30938.7|31031.9|30928.4|23
1644360600000|2022-02-08 22:50:00|31045|30929.4|31035.2|30941.5|31045|30942.7|31032|30929.4|15
1644360610000|2022-02-08 22:50:10|31032.4|30943.2|31040.1|30940.6|31040.1|30943.2|31029.2|30933.2|13
1644360620000|2022-02-08 22:50:20|31036.6|30940.8|31037.4|30940.3|31041.2|30940.8|31036.6|30938.7|11
1644360630000|2022-02-08 22:50:30|31036.4|30940.8|31045.1|30925.1|31045.1|30942.3|31033.9|30925.1|4
1644360640000|2022-02-08 22:50:40|31043.2|30927.3|31042.3|30930.6|31044.8|30931.5|31041.3|30927.3|9
1644360650000|2022-02-08 22:50:50|31041.2|30930.9|31039.8|30939.2|31047.5|30942.3|31035.4|30926.9|11
1644360660000|2022-02-08 22:51:00|31038.2|30940.2|31038.3|30940.2|31040.5|30940.5|31037.6|30939.3|14
1644360670000|2022-02-08 22:51:10|31037.8|30940.6|31033.9|30942.4|31037.8|30942.6|31032.7|30940.6|17
1644360680000|2022-02-08 22:51:20|31033|30940.3|31038.3|30928.3|31045.7|30942.4|31033|30921.4|17
1644360690000|2022-02-08 22:51:30|31039|30926.5|31039.6|30928.5|31043.5|30931.6|31036.2|30925|13
1644360700000|2022-02-08 22:51:40|31039.9|30927.4|31037.4|30927.2|31039.9|30930.8|31035|30920.4|12
1644360710000|2022-02-08 22:51:50|31038.3|30926.6|31035.8|30939.6|31038.3|30940.2|31032.9|30926.6|12
1644360720000|2022-02-08 22:52:00|31037|30938.6|31038.7|30937.5|31038.7|30940.7|31033.6|30937.5|11
1644360730000|2022-02-08 22:52:10|31036.6|30938.9|31041.4|30925.9|31041.4|30942|31031.6|30925.9|16
1644360740000|2022-02-08 22:52:20|31048.1|30928.1|31045.6|30930.2|31048.4|30930.2|31045.6|30927.8|11
1644360750000|2022-02-08 22:52:30|31048.4|30928.4|31045.4|30925.4|31048.8|30930.3|31038.8|30918.9|22
1644360760000|2022-02-08 22:52:40|31044.3|30924.3|31033.7|30944.4|31048.1|30945.2|31032|30923.7|18
1644360770000|2022-02-08 22:52:50|31034.3|30944.3|31034.3|30944.2|31036.3|30945.7|31032.7|30943.1|14
1644360780000|2022-02-08 22:53:00|31035.4|30944.8|31037.7|30939.1|31038.9|30944.8|31033.5|30935.6|13
1644360790000|2022-02-08 22:53:10|31035.2|30944.3|31049.3|30930.5|31050.1|30944.3|31035|30929.9|22
1644360800000|2022-02-08 22:53:20|31050.2|30930.2|31039.9|30919.9|31051.6|30933.2|31039.9|30919.9|16
1644360810000|2022-02-08 22:53:30|31041.2|30921.2|31046.7|30928.5|31047|30928.5|31041.2|30921.2|10
1644360820000|2022-02-08 22:53:40|31045.8|30928|31033.8|30944.1|31046.4|30944.1|31033.8|30927.6|10
1644360830000|2022-02-08 22:53:50|31033.9|30944|31036|30943.4|31036.3|30944.7|31033.9|30943.4|12
1644360840000|2022-02-08 22:54:00|31035.2|30943.6|31034.2|30929.1|31045|30945.2|31033|30913.7|11
1644360850000|2022-02-08 22:54:10|31051.3|30931.3|31047.8|30933.5|31051.9|30939|31042.8|30930.4|20
1644360860000|2022-02-08 22:54:20|31049.4|30931.7|31051.4|30931.4|31051.7|30933.9|31047.8|30930.4|14
1644360870000|2022-02-08 22:54:30|31048.3|30933.3|31033.7|30943.5|31051.3|30943.5|31033.7|30931|12
1644360880000|2022-02-08 22:54:40|31033.8|30944.1|31034.8|30944.1|31036.1|30946.3|31032.3|30943.4|21
1644360890000|2022-02-08 22:54:50|31035.2|30944.7|31035.2|30944.7|31036.4|30945.4|31033.9|30943.6|10
1644360900000|2022-02-08 22:55:00|31034.9|30945|31034.2|30927.5|31050.9|30945|31032.4|30912.6|15
1644360910000|2022-02-08 22:55:10|31034.4|30930.4|31046.9|30926.9|31047.7|30936|31033.1|30926.8|17
1644360920000|2022-02-08 22:55:20|31046.6|30926.6|31040.4|30920.4|31048.1|30928.1|31040.4|30920.4|10
1644360930000|2022-02-08 22:55:30|31042.9|30922.9|31036|30942.6|31045.1|30946.8|31031.7|30922.9|16
1644360940000|2022-02-08 22:55:40|31034.3|30944.3|31036.8|30943.7|31040.1|30944.8|31034.3|30942.4|11
1644360950000|2022-02-08 22:55:50|31035.5|30944.3|31046.8|30934.4|31046.8|30944.3|31035.5|30934.4|3
1644360960000|2022-02-08 22:56:00|31049.3|30934|31040.1|30920.1|31051.5|30938.5|31039.1|30919.1|10
1644360970000|2022-02-08 22:56:10|31043.9|30923.9|31046|30926|31046.7|30926.7|31043.6|30923.6|6
1644360980000|2022-02-08 22:56:20|31045.1|30925.1|31045.1|30939.5|31047.1|30939.5|31045.1|30925.1|12
1644360990000|2022-02-08 22:56:30|31041.7|30940.8|31031|30943.4|31041.8|30943.6|31030.5|30940.8|7
1644361000000|2022-02-08 22:56:40|31038.8|30939.6|31040.7|30941.4|31040.7|30941.4|31037.8|30939.1|6
1644361010000|2022-02-08 22:56:50|31039.3|30941.7|31030.9|30910.9|31052.5|30941.9|31027.2|30907.2|10
1644361020000|2022-02-08 22:57:00|31033.9|30913.9|31045.2|30925.2|31045.4|30925.4|31033.9|30913.9|4
1644361030000|2022-02-08 22:57:10|31044.4|30924.4|31033.7|30913.7|31045.7|30925.7|31033.7|30913.7|5
1644361040000|2022-02-08 22:57:20|31034.1|30914.1|31039.2|30939.6|31039.3|30940.3|31034.1|30914.1|6
1644361050000|2022-02-08 22:57:30|31034.6|30944.6|31037.1|30939.6|31037.3|30944.6|31030.4|30938.9|8
1644361060000|2022-02-08 22:57:40|31036.4|30940.2|31041|30921|31041|30940.2|31036.3|30921|5
1644361070000|2022-02-08 22:57:50|31043.7|30923.7|31035.1|30915.1|31045.9|30925.9|31035.1|30915.1|7
1644361080000|2022-02-08 22:58:00|31038.8|30918.8|31044|30924|31044.7|30924.7|31036.9|30916.9|19
1644361090000|2022-02-08 22:58:10|31042.3|30922.3|31041.5|30930.1|31044.1|30930.1|31040.7|30922.3|25
1644361100000|2022-02-08 22:58:20|31043.9|30929.7|31038.1|30934.7|31044.9|30939.1|31036.7|30925.9|33
1644361110000|2022-02-08 22:58:30|31034.7|30944.4|31039.5|30940.9|31041.8|30944.4|31034.7|30940.3|16
1644361120000|2022-02-08 22:58:40|31037.3|30941.8|31043.8|30923.8|31051.4|30941.8|31037.3|30918.6|8
1644361130000|2022-02-08 22:58:50|31045.8|30925.8|31046.4|30926.4|31048|30928|31044.6|30924.6|9
1644361140000|2022-02-08 22:59:00|31041.8|30921.8|31049.3|30929.3|31049.4|30929.4|31041.8|30921.8|13
1644361150000|2022-02-08 22:59:10|31040.3|30930.9|31038.6|30932.3|31042.1|30932.5|31038.5|30930.9|7
1644361160000|2022-02-08 22:59:20|31038.2|30940.6|31039.1|30940.4|31040|30941.4|31036.8|30940.4|11
1644361170000|2022-02-08 22:59:30|31040.7|30938.4|31050.7|30930.7|31050.7|30943.7|31035.3|30930.7|14
1644361180000|2022-02-08 22:59:40|31050.4|30930.4|31042.8|30922.8|31050.9|30931.8|31037.9|30917.9|11
1644361190000|2022-02-08 22:59:50|31043.8|30923.8|31040.4|30920.4|31046.8|30926.8|31040.4|30920.4|10
1644361200000|2022-02-08 23:00:00|31039.9|30919.9|31053.2|30933.2|31054.2|30934.4|31039.9|30919.9|31
1644361210000|2022-02-08 23:00:10|31053.7|30933.7|31047.3|30927.3|31054.2|30934.2|31044.9|30924.9|29
1644361220000|2022-02-08 23:00:20|31046.2|30926.2|31050.3|30930.3|31050.5|30930.5|31043.5|30923.5|18
1644361230000|2022-02-08 23:00:30|31050|30930|31034.1|30944.6|31050.2|30944.6|31030.6|30926.5|22
1644361240000|2022-02-08 23:00:40|31035.4|30944.7|31036.7|30940.4|31044.3|30944.7|31035|30935.7|19
1644361250000|2022-02-08 23:00:50|31037.9|30939.6|31044|30934|31045.8|30942.7|31030.3|30931.3|16
1644361260000|2022-02-08 23:01:00|31039.6|30938.3|31043.6|30933|31047.2|30938.3|31033.8|30927.1|27
1644361270000|2022-02-08 23:01:10|31046.3|30929.8|31042.7|30935.6|31046.3|30936.5|31037.6|30929.4|17
1644361280000|2022-02-08 23:01:20|31040.9|30935.5|31043.2|30937.2|31044.2|30938.3|31040.9|30934.7|15
1644361290000|2022-02-08 23:01:30|31041.4|30938.9|31037|30943.7|31041.6|30945|31033.7|30938.9|13
1644361300000|2022-02-08 23:01:40|31035.9|30943.2|31035.7|30938.6|31043.3|30944.8|31035.7|30936.5|9
1644361310000|2022-02-08 23:01:50|31036.8|30939.9|31052.2|30932.2|31052.2|30939.9|31036.8|30929.8|10
1644361320000|2022-02-08 23:02:00|31051.7|30931.7|31046.2|30933.4|31052.4|30939.6|31038.6|30931.6|20
1644361330000|2022-02-08 23:02:10|31044.6|30933.7|31042.7|30935.8|31045|30937.5|31035.8|30933.1|13
1644361340000|2022-02-08 23:02:20|31039.9|30937.6|31033.1|30933.4|31049.7|30937.6|31033.1|30929.6|15
1644361350000|2022-02-08 23:02:30|31033.4|30937.9|31040.8|30934.3|31040.8|30943.2|31030.3|30934.3|17
1644361360000|2022-02-08 23:02:40|31040.7|30933.3|31034.9|30934.9|31040.7|30938.2|31030.2|30931.7|19
1644361370000|2022-02-08 23:02:50|31033.5|30934.3|31041.6|30929.3|31052.2|30939.3|31026.7|30925.8|15
1644361380000|2022-02-08 23:03:00|31041.9|30928|31041|30930.1|31045.9|30930.7|31041|30928|15
1644361390000|2022-02-08 23:03:10|31038.9|30931|31037.7|30929.7|31045.7|30931.2|31037.7|30925.4|13
1644361400000|2022-02-08 23:03:20|31038.6|30931.9|31020|30940.1|31038.7|30946.4|31007.1|30931.9|18
1644361410000|2022-02-08 23:03:30|31022.6|30943.1|31017.3|30939.5|31033|30945.6|31011.1|30938.6|15
1644361420000|2022-02-08 23:03:40|31018|30941.1|31042|30928.3|31046.1|30943.8|31018|30925.9|16
1644361430000|2022-02-08 23:03:50|31045.3|30928.1|31034.3|30924.4|31046.5|30928.5|31032.3|30923.9|16
1644361440000|2022-02-08 23:04:00|31035.3|30926.2|31035.5|30928.2|31042.4|30933.8|31035.3|30926.2|17
1644361450000|2022-02-08 23:04:10|31032.7|30925.5|31016.6|30941.7|31036.3|30942.7|31016.6|30925.5|13
1644361460000|2022-02-08 23:04:20|31010.6|30939.6|31024.4|30944.3|31039.8|30948|31010.6|30933.2|22
1644361470000|2022-02-08 23:04:30|31027.3|30945.7|31019.2|30941.2|31045.3|30946.6|31015.2|30932|20
1644361480000|2022-02-08 23:04:40|31024.2|30939.3|31043.4|30936.2|31043.4|30943.1|31017.2|30931.8|18
1644361490000|2022-02-08 23:04:50|31042.5|30936.8|31038.8|30936.8|31042.5|30939.8|31034.3|30934.8|10
1644361500000|2022-02-08 23:05:00|31039.4|30936.5|31036.6|30936.5|31041.1|30937.9|31033.7|30934.9|14
1644361510000|2022-02-08 23:05:10|31031.9|30949.6|31038.9|30945.1|31041.5|30949.8|31010.1|30934.4|20
1644361520000|2022-02-08 23:05:20|31040.6|30943.7|31031.6|30946.5|31040.6|30947.4|31002.6|30933.4|22
1644361530000|2022-02-08 23:05:30|31031.9|30945.1|31042.9|30938.1|31050|30950.4|31017.1|30930|20
1644361540000|2022-02-08 23:05:40|31047.4|30934.3|31038.1|30936|31050.3|30937.1|31033.1|30929.6|18
1644361550000|2022-02-08 23:05:50|31036.1|30936.8|31038|30934.2|31038.3|30936.9|31026|30934.2|9
1644361560000|2022-02-08 23:06:00|31035.2|30935.5|31020.7|30937.7|31040.5|30937.7|31019.6|30933.6|16
1644361570000|2022-02-08 23:06:10|31022.6|30938.9|31036.2|30948.7|31043.6|30948.7|31020.2|30937.8|16
1644361580000|2022-02-08 23:06:20|31042.4|30944|31037.6|30942.2|31042.4|30945.4|31037.6|30940.5|8
1644361590000|2022-02-08 23:06:30|31036.2|30943.9|31039.5|30936.3|31045.5|30943.9|31036.2|30933.2|16
1644361600000|2022-02-08 23:06:40|31041.1|30934.7|31039.8|30938.8|31041.7|30938.8|31036.7|30934.1|11
1644361610000|2022-02-08 23:06:50|31039.7|30938.1|31034.7|30938|31045.6|30939.3|31034.4|30934.9|16
1644361620000|2022-02-08 23:07:00|31039.1|30935.3|31031.2|30939.4|31039.7|30943.4|31017|30934.4|12
1644361630000|2022-02-08 23:07:10|31031.3|30939.9|31034.8|30945.8|31038.4|30945.8|31019.8|30939.9|10
1644361640000|2022-02-08 23:07:20|31035.6|30949|31043.1|30940.3|31047.1|30949|31035.6|30936.3|3
1644361650000|2022-02-08 23:07:30|31047.9|30936.4|31039.2|30937|31050.3|30945|31033.7|30933.9|7
1644361660000|2022-02-08 23:07:40|31038.9|30939.2|31038.9|30936.3|31038.9|30939.2|31034.5|30936.3|5
1644361670000|2022-02-08 23:07:50|31038.2|30937.5|31030.3|30951.7|31049.1|30951.7|31030.3|30937|7
1644361680000|2022-02-08 23:08:00|31030.1|30939.9|31039.5|30942.6|31039.5|30945.7|31030.1|30939.9|6
1644361690000|2022-02-08 23:08:10|31019.7|30941.6|31047.8|30938.1|31049.4|30943.1|31019.6|30936|9
1644361700000|2022-02-08 23:08:20|31034.2|30947.9|31035.9|30938.8|31045.5|30947.9|31027.5|30936.5|9
1644361710000|2022-02-08 23:08:30|31041.6|30934.6|31035|30940.2|31042.9|30942.4|31033.6|30934.6|17
1644361720000|2022-02-08 23:08:40|31036.5|30940.1|31037|30940.6|31038.4|30940.8|31034.5|30938.4|9
1644361730000|2022-02-08 23:08:50|31033.6|30948.1|31019|30945.5|31038.9|30948.1|31017.9|30941.1|11
1644361740000|2022-02-08 23:09:00|31049.5|30939|31045.1|30941.4|31050|30944|31016.2|30935|10
1644361750000|2022-02-08 23:09:10|31035.9|30949.7|31030.6|30945.8|31035.9|30949.7|31024.7|30942.4|6
1644361760000|2022-02-08 23:09:20|31029.3|30946.4|31039.9|30938.2|31051.3|30946.4|31029.3|30934.5|11
1644361770000|2022-02-08 23:09:30|31037.1|30940.4|31035.1|30938.8|31039.2|30941|31027.3|30936.2|12
1644361780000|2022-02-08 23:09:40|31040.3|30936.4|31024.7|30944.8|31044.1|30946.8|31005.5|30936.1|14
1644361790000|2022-02-08 23:09:50|31049.5|30938.9|31026.2|30946.1|31049.5|30946.1|31023.4|30938.9|7
1644361800000|2022-02-08 23:10:00|31028.8|30945.3|31035.3|30942.1|31038.6|30945.3|31023.3|30937.1|11
1644361810000|2022-02-08 23:10:10|31043|30937|31033.8|30939|31043|30943|31028.7|30937|12
1644361820000|2022-02-08 23:10:20|31036.3|30937.8|31036.2|30927.6|31040.2|30939.4|31031.6|30927.6|14
1644361830000|2022-02-08 23:10:30|31034.2|30929.4|31040.3|30934|31040.3|30935.3|31033.3|30927.6|22
1644361840000|2022-02-08 23:10:40|31038.3|30938|31028.6|30932.3|31042.5|30938|31024.2|30932.3|14
1644361850000|2022-02-08 23:10:50|31028|30933.7|31041.3|30938.8|31041.3|30948.2|31018.7|30931.7|15
1644361860000|2022-02-08 23:11:00|31043.6|30936.9|31030.2|30935.1|31043.6|30940.6|31020.8|30932|11
1644361870000|2022-02-08 23:11:10|31029.6|30935.2|31026.2|30936.3|31032|30937.8|31020.7|30935|9
1644361880000|2022-02-08 23:11:20|31028.3|30935.8|31029.2|30937.2|31029.2|30937.3|31023|30935.8|6
1644361890000|2022-02-08 23:11:30|31029.6|30935.4|31029.4|30932.1|31029.7|30936.9|31021.4|30931.9|9
1644361900000|2022-02-08 23:11:40|31031.1|30944.9|31017.4|30941|31031.4|30944.9|31003.2|30937.8|14
1644361910000|2022-02-08 23:11:50|31017.6|30941.6|31007.1|30937.7|31017.6|30941.6|31005.1|30937.5|9
1644361920000|2022-02-08 23:12:00|31024.5|30935.1|31022|30936|31029.2|30941.5|31012.5|30934.7|8
1644361930000|2022-02-08 23:12:10|31034.1|30936.9|31035.8|30923.3|31035.8|30936.9|31018.4|30923.3|13
1644361940000|2022-02-08 23:12:20|31031|30925.1|31035.1|30934.6|31036.7|30934.6|31031|30925.1|10
1644361950000|2022-02-08 23:12:30|31037.7|30932.2|31026|30936.1|31038.3|30937.2|31024.5|30932.2|18
1644361960000|2022-02-08 23:12:40|31026.4|30935.2|31030.7|30932.8|31032|30937.5|31026.3|30932.7|11
1644361970000|2022-02-08 23:12:50|31035.4|30943.1|31030.9|30935.7|31046.9|30943.1|31025.8|30930.4|10
1644361980000|2022-02-08 23:13:00|31036.3|30931.1|31042.9|30936|31042.9|30936.2|31036.3|30930.3|7
1644361990000|2022-02-08 23:13:10|31048.3|30928.5|31034.5|30934.5|31048.3|30935.8|31029.6|30928.3|11
1644362000000|2022-02-08 23:13:20|31033.5|30934.9|31018.9|30942.2|31034.6|30943.3|31015.1|30934.9|10
1644362010000|2022-02-08 23:13:30|31016.9|30941.4|31020.5|30942.7|31021.2|30943.6|31016.9|30939.6|8
1644362020000|2022-02-08 23:13:40|31029.1|30943.7|31010.6|30929.5|31043.2|30943.7|31010.6|30929.5|10
1644362030000|2022-02-08 23:13:50|31046.3|30929.6|31033|30932.5|31046.3|30944.8|31001.6|30926.3|9
1644362040000|2022-02-08 23:14:00|31030.9|30933.8|31037.7|30934.3|31038.3|30939.9|31029.7|30933.7|11
1644362050000|2022-02-08 23:14:10|31037.1|30934.9|31032|30935.6|31037.5|30938.4|31027.9|30933.5|9
1644362060000|2022-02-08 23:14:20|31031.9|30936.3|31026.3|30940.1|31035.7|30943.3|31025.4|30934.4|10
1644362070000|2022-02-08 23:14:30|31024.1|30937.7|31031.1|30942.7|31033.8|30944.8|31009.3|30937.6|13
1644362080000|2022-02-08 23:14:40|31039.6|30938.2|31044.2|30930.5|31045.2|30944.1|31035.5|30929.3|10
1644362090000|2022-02-08 23:14:50|31040.5|30935.2|31044|30931.9|31046.3|30935.2|31040.5|30928.1|7
1644362100000|2022-02-08 23:15:00|31040.8|30929.6|31028.2|30937.2|31042|30940.8|31023.1|30927.8|16
1644362110000|2022-02-08 23:15:10|31028.6|30936.7|31031.1|30937.2|31031.1|30939.3|31024.1|30936.7|12
1644362120000|2022-02-08 23:15:20|31029.7|30941.9|31029.9|30944.7|31031.3|30944.7|31029.7|30937.6|12
1644362130000|2022-02-08 23:15:30|31032.4|30944.6|31032.6|30943.1|31032.7|30944.6|31032.4|30940.9|7
1644362140000|2022-02-08 23:15:40|31013.2|30942.6|31029.1|30937.7|31040.4|30942.6|31013.2|30933|18
1644362150000|2022-02-08 23:15:50|31028.9|30939.8|31027.4|30938.7|31032.8|30942.2|31021.4|30937.5|9
1644362160000|2022-02-08 23:16:00|31036.2|30930.1|31033.6|30936.5|31036.6|30936.6|31032.3|30929.7|14
1644362170000|2022-02-08 23:16:10|31037.3|30933.5|31026|30938.3|31037.7|30939.6|31023.1|30933.5|15
1644362180000|2022-02-08 23:16:20|31029.2|30935.8|31026.2|30944.4|31030|30944.4|31019.4|30935.8|15
1644362190000|2022-02-08 23:16:30|31026|30941.5|31023.4|30943.9|31037.4|30945.2|31023.4|30935.8|9
1644362200000|2022-02-08 23:16:40|31028.4|30942.5|31033.9|30941.3|31038.9|30943.7|31028.4|30938.2|9
1644362210000|2022-02-08 23:16:50|31037.7|30942.7|31029|30940.6|31037.7|30944.8|31024.7|30940.6|7
1644362220000|2022-02-08 23:17:00|31032.2|30939.1|31040.9|30937.5|31040.9|30945|31027.3|30937.5|11
1644362230000|2022-02-08 23:17:10|31014.3|30937.1|31010|30939.4|31027.7|30943.1|31010|30937.1|12
1644362240000|2022-02-08 23:17:20|31022.6|30943.5|31045.9|30938.7|31045.9|30946.3|31022.6|30937.3|5
1644362250000|2022-02-08 23:17:30|31037.4|30935.5|31027.1|30939.9|31039.8|30943.8|31019.6|30935.5|12
1644362260000|2022-02-08 23:17:40|31028.5|30939.1|31032.3|30939.8|31032.6|30940.6|31028.5|30937.8|8
1644362270000|2022-02-08 23:17:50|31031.2|30941.3|31036.3|30938.3|31036.3|30941.3|31023.5|30936.6|8
1644362280000|2022-02-08 23:18:00|31029.1|30942.3|31023.4|30939.8|31029.6|30944.5|31023.4|30938.3|6
1644362290000|2022-02-08 23:18:10|31011.9|30941|31023|30942.9|31026.5|30943.7|31006.9|30938.3|12
1644362300000|2022-02-08 23:18:20|31016.3|30940.8|31032.4|30942.6|31033.5|30947.2|31016.3|30940.3|14
1644362310000|2022-02-08 23:18:30|31034.2|30942.2|31031.9|30941|31034.2|30942.2|31028.5|30940.3|10
1644362320000|2022-02-08 23:18:40|31033.5|30940.8|31031.2|30939.7|31037.5|30941.9|31028.4|30938.6|14
1644362330000|2022-02-08 23:18:50|31033|30939.6|31029|30942.5|31034.7|30942.5|31025.6|30938.6|10
1644362340000|2022-02-08 23:19:00|31028.9|30942.4|31036.7|30936.7|31042.1|30950|31011.9|30936|11
1644362350000|2022-02-08 23:19:10|31018.5|30939.5|31031.5|30944.5|31042.2|30946.2|31018.5|30936.8|13
1644362360000|2022-02-08 23:19:20|31032.7|30945.5|31032.4|30944.7|31038.9|30945.5|31022|30938.6|16
1644362370000|2022-02-08 23:19:30|31033.7|30941.6|31046.4|30939.3|31046.8|30943.6|31033.7|30936.6|12
1644362380000|2022-02-08 23:19:40|31042.8|30942.1|31037.3|30938.6|31042.8|30943.2|31028|30938.6|8
1644362390000|2022-02-08 23:19:50|31037|30939.6|31016.3|30940.1|31040.9|30949.7|31016.3|30939.1|17
1644362400000|2022-02-08 23:20:00|31014|30940.3|31042.4|30941.7|31048.1|30950.4|31014|30934.5|17
1644362410000|2022-02-08 23:20:10|31042.3|30941.9|31031.1|30939.2|31042.3|30947.7|31012.3|30937.1|15
1644362420000|2022-02-08 23:20:20|31031.3|30939.8|31031.3|30943.1|31033.7|30943.1|31029.2|30939.1|7
1644362430000|2022-02-08 23:20:30|31022.7|30942.8|31038|30938.8|31038|30942.8|31022.7|30938.8|9
1644362440000|2022-02-08 23:20:40|31038.1|30938.9|31032.2|30942.6|31038.1|30942.7|31030.1|30938.5|10
1644362450000|2022-02-08 23:20:50|31024.4|30942.7|31022.3|30946.4|31025.7|30948.2|31022.3|30942.7|5
1644362460000|2022-02-08 23:21:00|30995.9|30941.6|31026.7|30937.8|31041|30942.2|30995.9|30935.3|14
1644362470000|2022-02-08 23:21:10|31028.8|30937.1|31031.1|30937.5|31033.1|30938.4|31013.8|30934.9|12
1644362480000|2022-02-08 23:21:20|31014.8|30937.3|31026.6|30941.2|31029.8|30941.2|31014.8|30936.2|11
1644362490000|2022-02-08 23:21:30|31029.8|30938.5|31022.3|30940.7|31029.8|30940.7|31021.6|30938.1|17
1644362500000|2022-02-08 23:21:40|31025.1|30938.6|31012|30941.7|31026.1|30942.7|31012|30938.6|5
1644362510000|2022-02-08 23:21:50|31022.5|30940|31026.4|30951.7|31026.4|30951.7|31019|30939.7|7
1644362520000|2022-02-08 23:22:00|31039.4|30939.8|31044.1|30937.5|31048.1|30939.8|31039.4|30931.9|4
1644362530000|2022-02-08 23:22:10|31044.5|30937.7|31030.4|30939.8|31044.5|30939.8|31021.5|30937.5|6
1644362540000|2022-02-08 23:22:20|31035|30934.3|31035.2|30937.7|31035.8|30940|31029.2|30934.3|8
1644362550000|2022-02-08 23:22:30|31032|30939.7|31022.5|30943|31033|30943|31010.7|30939.1|7
1644362560000|2022-02-08 23:22:40|31028.1|30941.8|31019.9|30944.6|31036.8|30944.6|31018|30939.1|5
1644362570000|2022-02-08 23:22:50|31039.7|30943.1|31034.2|30942.7|31039.7|30943.3|31034|30939|8
1644362580000|2022-02-08 23:23:00|31040.2|30938.2|31032|30943.9|31040.2|30944.2|31006.9|30938.2|7
1644362590000|2022-02-08 23:23:10|31030.1|30944.1|31029.4|30941.7|31035.9|30945.6|31029.3|30941.7|6
1644362600000|2022-02-08 23:23:20|31029.5|30943.1|31036.3|30942.5|31036.6|30944.1|31028.9|30941.3|11
1644362610000|2022-02-08 23:23:30|31034.1|30947.7|31037.4|30943.7|31040.4|30948|31034.1|30943.1|11
1644362620000|2022-02-08 23:23:40|31036.5|30946.2|31017.9|30943.5|31037.8|30947.7|31017.9|30943.5|5
1644362630000|2022-02-08 23:23:50|31024.9|30938.9|31023.4|30932.2|31046.9|30946.9|31015|30932.2|20
1644362640000|2022-02-08 23:24:00|31024.4|30931.9|31028.2|30932.7|31031.2|30934.6|31020.3|30931|27
1644362650000|2022-02-08 23:24:10|31022|30933.2|31029.1|30939.7|31031.4|30939.7|31020.5|30933.1|13
1644362660000|2022-02-08 23:24:20|31029|30937.7|31019.7|30938.9|31030|30940.4|31019.4|30935.4|12
1644362670000|2022-02-08 23:24:30|31022.2|30939.2|31038.9|30943.4|31044.4|30947.7|31016.2|30933|8
1644362680000|2022-02-08 23:24:40|31034.2|30947.6|31019.9|30939.4|31034.9|30947.6|31016.3|30935.9|7
1644362690000|2022-02-08 23:24:50|31020.9|30940.2|31034.3|30934.8|31034.6|30940.2|31020.9|30933|13
1644362700000|2022-02-08 23:25:00|31034.6|30935|31026.8|30938.1|31034.6|30940.4|31024|30935|16
1644362710000|2022-02-08 23:25:10|31027|30938.7|31028.2|30937.8|31028.2|30939.1|31025.8|30937.2|7
1644362720000|2022-02-08 23:25:20|31028.7|30937.3|31027.2|30941|31032.1|30943.7|31018.4|30937.3|7
1644362730000|2022-02-08 23:25:30|31027.9|30940.5|31025.4|30939.5|31028.5|30940.5|31018|30938.3|7
1644362740000|2022-02-08 23:25:40|31025.1|30940.3|31018.7|30943.1|31034.3|30943.1|31018.7|30940.3|5
1644362750000|2022-02-08 23:25:50|31028.1|30946.7|31026.6|30936|31046.4|30946.7|31026.6|30931.6|14
1644362760000|2022-02-08 23:26:00|31026.4|30935.4|31027.9|30940.8|31029.2|30940.8|31025.5|30935.3|9
1644362770000|2022-02-08 23:26:10|31029.2|30937.9|31035.8|30941.6|31036.9|30942.8|31029.2|30937.9|6
1644362780000|2022-02-08 23:26:20|31014.3|30940|31016.7|30940.9|31024.3|30941.8|31014.3|30940|7
1644362790000|2022-02-08 23:26:30|31020.3|30941.3|31021.8|30944.8|31021.8|30944.8|31016.3|30941.3|3
1644362800000|2022-02-08 23:26:40|31021.9|30944.7|31021.4|30936.3|31034.2|30944.7|31021.4|30933|8
1644362810000|2022-02-08 23:26:50|31024.9|30935|31026.8|30938.7|31027.7|30938.7|31024.9|30934.7|4
1644362820000|2022-02-08 23:27:00|31033.7|30932.9|31030.9|30935.8|31033.7|30935.8|31030.9|30932.9|5
1644362830000|2022-02-08 23:27:10|31030|30934.9|31039.4|30945.2|31039.4|30948.4|31025.5|30934.9|11
1644362840000|2022-02-08 23:27:20|31034.2|30939.1|31025.5|30941.4|31034.2|30944.4|31009.9|30938.1|17
1644362850000|2022-02-08 23:27:30|31013.1|30939.6|31024.9|30936.3|31025.7|30939.8|30999|30933.8|10
1644362860000|2022-02-08 23:27:40|31024.8|30935.8|31027.6|30939.2|31027.6|30940.7|31010.4|30933.5|9
1644362870000|2022-02-08 23:27:50|31028.8|30938.5|31025.9|30937.8|31032.3|30940.3|31025.8|30937.7|12
1644362880000|2022-02-08 23:28:00|31025.3|30938.1|31030.2|30941.8|31036.4|30941.8|31025.3|30936|9
1644362890000|2022-02-08 23:28:10|31030.9|30938.3|31018.7|30936.3|31031.1|30943.1|31015.6|30936.3|8
1644362900000|2022-02-08 23:28:20|31020.1|30937.8|31025.7|30944.9|31032|30946.5|31008.3|30932|16
1644362910000|2022-02-08 23:28:30|31039.3|30936.2|31026|30938.2|31039.4|30941.7|31020.8|30932.9|13
1644362920000|2022-02-08 23:28:40|31011.5|30937.2|31025.8|30938.5|31025.8|30938.5|31011.3|30935.9|9
1644362930000|2022-02-08 23:28:50|31028.7|30939.3|31028.9|30939.3|31028.9|30939.4|31026.9|30939.3|8
1644362940000|2022-02-08 23:29:00|31033|30936.4|31020|30943.4|31033|30943.4|31013.4|30936.4|7
1644362950000|2022-02-08 23:29:10|31020.1|30938.4|30998.5|30938.4|31020.1|30938.4|30998.5|30938.4|2
1644362960000|2022-02-08 23:29:20|31005.6|30940.8|31026.3|30934.2|31044.8|30946.6|31005.6|30933|14
1644362970000|2022-02-08 23:29:30|31027.1|30934.8|31028.3|30935.5|31028.3|30936.4|31023.4|30932.6|12
1644362980000|2022-02-08 23:29:40|31029.5|30935.7|31024.3|30937.4|31029.5|30937.4|31020.5|30934.2|11
1644362990000|2022-02-08 23:29:50|31029.7|30934.6|31021.6|30937.8|31031.3|30937.8|31018.6|30934.4|12
1644363000000|2022-02-08 23:30:00|31015.1|30937.4|31021.9|30943.1|31029.7|30947.1|30994.4|30933.3|20
1644363010000|2022-02-08 23:30:10|31026.2|30943.2|31026.1|30936.1|31038.7|30943.2|31004|30931|14
1644363020000|2022-02-08 23:30:20|31023|30937.7|31023.4|30934.6|31031.6|30937.7|31018.5|30932.2|14
1644363030000|2022-02-08 23:30:30|31025.7|30934.1|31017.9|30934.3|31028.9|30937.1|31017.9|30932.3|15
1644363040000|2022-02-08 23:30:40|31020.4|30935.9|31025.4|30935.3|31029.9|30938|31020.4|30934.5|12
1644363050000|2022-02-08 23:30:50|31001.8|30945.4|31009.6|30939.8|31009.7|30945.4|31001.8|30936.7|4
1644363060000|2022-02-08 23:31:00|31021.5|30934.8|31025.1|30936.7|31031|30939.9|31006.9|30931|16
1644363070000|2022-02-08 23:31:10|31025.2|30937.5|31028.2|30933.9|31033.5|30939.4|31023.1|30933.9|15
1644363080000|2022-02-08 23:31:20|31027.2|30936.1|31029.2|30934.9|31029.2|30938.8|31015.6|30934.9|13
1644363090000|2022-02-08 23:31:30|31029.4|30936.5|31019.9|30936.2|31031.1|30937.5|31019.9|30935.2|6
1644363100000|2022-02-08 23:31:40|31021.9|30937.4|31012.7|30936.4|31027.7|30937.9|31012.7|30934.5|8
1644363110000|2022-02-08 23:31:50|31013.7|30937.2|31024.7|30937.6|31027.4|30941.9|31012.2|30935.8|15
1644363120000|2022-02-08 23:32:00|31025.3|30936.8|31030.5|30941.4|31032.9|30941.4|31025.2|30936.8|8
1644363130000|2022-02-08 23:32:10|31038.4|30934.5|31026.7|30936.9|31038.6|30939.1|31018|30934.5|9
1644363140000|2022-02-08 23:32:20|31028.3|30936.3|31028.9|30937.9|31030|30938.4|31027|30936.3|8
1644363150000|2022-02-08 23:32:30|31032.4|30936.1|31022.2|30937.4|31032.5|30938.3|31019.4|30935.1|8
1644363160000|2022-02-08 23:32:40|31020.1|30939.5|31029.2|30938.4|31032.3|30945.4|31003.6|30931.1|15
1644363170000|2022-02-08 23:32:50|31003.5|30935|31013.1|30938|31037.2|30940.5|30998.6|30931|8
1644363180000|2022-02-08 23:33:00|31008.8|30938.6|31026.2|30933.4|31026.7|30938.6|31008.8|30932.7|18
1644363190000|2022-02-08 23:33:10|31024.8|30932.5|31009.8|30933.8|31024.8|30934.9|31009.8|30932.5|9
1644363200000|2022-02-08 23:33:20|31020|30935.6|31029.2|30935.1|31029.2|30937.5|31019.9|30935.1|11
1644363210000|2022-02-08 23:33:30|31026.3|30936.3|31010.2|30939.1|31026.3|30939.2|31010.2|30934.9|9
1644363220000|2022-02-08 23:33:40|31021.6|30937.3|31018.7|30931.4|31029.3|30937.3|31008.6|30930.8|12
1644363230000|2022-02-08 23:33:50|31028.1|30938.1|31025.7|30937|31029.7|30944.1|31006.8|30932.6|17
1644363240000|2022-02-08 23:34:00|31018.6|30935.7|31033.7|30932.8|31033.7|30939.9|31018.6|30932.8|9
1644363250000|2022-02-08 23:34:10|31021.6|30932.6|31027.4|30935.7|31027.4|30935.7|31021.6|30932.2|5
1644363260000|2022-02-08 23:34:20|31027.5|30937.4|31030.2|30934.9|31033.2|30937.4|31027.5|30931.6|6
1644363270000|2022-02-08 23:34:30|31019.8|30934|31014.2|30939.2|31019.8|30940.8|31002.6|30934|9
1644363280000|2022-02-08 23:34:40|31011.5|30937.5|31020.4|30938.3|31031|30940.7|30995.9|30932|13
1644363290000|2022-02-08 23:34:50|31029.6|30942.5|31020|30936.4|31037|30944.5|31012.8|30935.4|12
1644363300000|2022-02-08 23:35:00|31027.7|30931.4|31027.3|30935.9|31027.8|30938.2|31007.8|30931.4|12
1644363310000|2022-02-08 23:35:10|31027.5|30937.1|31022.5|30935.2|31030.9|30938|31022.1|30934|6
1644363320000|2022-02-08 23:35:20|31024.5|30937.4|31037.3|30944.2|31037.3|30944.2|31023.3|30935.3|6
1644363330000|2022-02-08 23:35:30|31034.7|30945.5|31032.2|30946.9|31034.7|30946.9|31032.1|30945.5|3
1644363340000|2022-02-08 23:35:40|31033|30946.6|31033.8|30946|31036|30946.6|31033|30945|4
1644363350000|2022-02-08 23:35:50|31042.5|30934.6|31036.3|30933.8|31042.5|30944.3|31017.3|30933.8|9
1644363360000|2022-02-08 23:36:00|31038.8|30931.7|31030.2|30936|31038.8|30940|31029.4|30931.7|6
1644363370000|2022-02-08 23:36:10|31030|30936.8|31029.4|30936.3|31035.3|30936.8|31029.3|30931.8|5
1644363380000|2022-02-08 23:36:20|31029.5|30944.9|31024|30944.8|31029.5|30944.9|31021.2|30943.6|5
1644363390000|2022-02-08 23:36:30|31018.3|30942.4|31033.4|30934.8|31033.4|30942.9|31018.3|30932|6
1644363400000|2022-02-08 23:36:40|31011.4|30931.5|31020.8|30934.1|31027.8|30939.9|31011.4|30931|14
1644363410000|2022-02-08 23:36:50|31026.6|30937.2|31016.9|30930.7|31027.7|30937.2|31010|30929.2|21
1644363420000|2022-02-08 23:37:00|31017|30930.5|31020.7|30930|31024|30930.5|31016|30927.9|18
1644363430000|2022-02-08 23:37:10|31020.5|30930.6|31005.7|30930.2|31022.2|30932.1|31005.7|30929.3|11
1644363440000|2022-02-08 23:37:20|31009.3|30932.5|31011.6|30932.3|31021.2|30932.9|31005.6|30930.2|10
1644363450000|2022-02-08 23:37:30|31014.8|30932.8|31003.4|30929.7|31019.2|30933|30995.4|30929.7|22
1644363460000|2022-02-08 23:37:40|31018.8|30930|31005|30932.1|31025|30935|31001.2|30929.8|13
1644363470000|2022-02-08 23:37:50|31008.2|30933.1|31022.8|30933.5|31022.8|30933.7|31002.9|30928.4|8
1644363480000|2022-02-08 23:38:00|31008.7|30934.5|31026.5|30934.2|31026.5|30934.5|31008.1|30933.5|10
1644363490000|2022-02-08 23:38:10|31017.3|30934.5|31013.8|30937.6|31020.1|30937.6|31013.8|30933.1|7
1644363500000|2022-02-08 23:38:20|30999.6|30937.3|31013.1|30935.9|31013.1|30937.5|30999.6|30935.9|9
1644363510000|2022-02-08 23:38:30|31007.6|30935.6|31026.7|30939.9|31035.6|30944.6|30994.9|30932|16
1644363520000|2022-02-08 23:38:40|31017.4|30944.6|31026.2|30940|31031.6|30944.6|31017.4|30937.9|15
1644363530000|2022-02-08 23:38:50|31026|30942.4|31029.2|30940.2|31031.7|30942.4|31026|30938.2|4
1644363540000|2022-02-08 23:39:00|31027.7|30941.3|31035.9|30941.3|31035.9|30948.1|31011.5|30938.3|10
1644363550000|2022-02-08 23:39:10|31032.8|30937|31033|30939.9|31033|30948.1|31023.3|30937|6
1644363560000|2022-02-08 23:39:20|31033.4|30938|31029.9|30942.9|31033.4|30942.9|31029.7|30938|7
1644363570000|2022-02-08 23:39:30|31038.5|30935.6|31021.8|30943.4|31042.8|30943.4|31021.8|30931.7|5
1644363580000|2022-02-08 23:39:40|31026|30939.5|31028.5|30939.1|31033.4|30942|31024.4|30934.8|11
1644363590000|2022-02-08 23:39:50|31026.1|30940.8|31028.1|30939.6|31028.5|30940.9|31026.1|30938.7|4
1644363600000|2022-02-08 23:40:00|31028.8|30939.8|31029.1|30941.6|31031.1|30941.6|31028.7|30938.1|7
1644363610000|2022-02-08 23:40:10|31031|30936.7|31014.8|30945.4|31031.4|30945.4|31014.8|30936|4
1644363620000|2022-02-08 23:40:20|31016.8|30944.3|31032.4|30934.2|31032.4|30944.3|31016.8|30934.2|6
1644363630000|2022-02-08 23:40:30|31046.6|30926.6|31020.3|30941.8|31046.6|30942.2|31020.3|30926.6|8
1644363640000|2022-02-08 23:40:40|31023.6|30940.1|31026.6|30939.2|31032.8|30940.1|31023.6|30933.3|8
1644363650000|2022-02-08 23:40:50|31028.7|30936|31023.7|30947|31032.4|30952.7|31003.7|30933.9|6
1644363660000|2022-02-08 23:41:00|31030.7|30946.9|31027|30940.9|31030.8|30946.9|31027|30934.1|6
1644363670000|2022-02-08 23:41:10|31027.9|30939.5|31005.1|30952.3|31029.9|30952.3|31005.1|30935.7|4
1644363680000|2022-02-08 23:41:20|31012.1|30950.3|31028.7|30937.1|31033.7|30950.3|31012.1|30932.5|14
1644363690000|2022-02-08 23:41:30|31033.8|30934.1|31037.1|30936.7|31037.1|30937|31033.3|30934.1|3
1644363700000|2022-02-08 23:41:40|31042.2|30930.7|31026.2|30938.5|31042.2|30940.6|31023.2|30930.7|5
1644363710000|2022-02-08 23:41:50|31023.5|30941|31023|30945|31037.9|30950.3|31010.7|30936.8|17
1644363720000|2022-02-08 23:42:00|31025.9|30940.3|31012.3|30947.4|31035.3|30951.1|31007.6|30933.5|15
1644363730000|2022-02-08 23:42:10|31016.9|30946.6|31032.4|30937.4|31033|30948.7|31016.1|30935.8|11
1644363740000|2022-02-08 23:42:20|31035.2|30936.2|31026.7|30935.7|31037.1|30944.4|31017.4|30932.6|10
1644363750000|2022-02-08 23:42:30|31026.3|30937.2|31029.1|30938.4|31029.1|30941.6|31023.2|30937.1|9
1644363760000|2022-02-08 23:42:40|31027.3|30939.1|31029.7|30940.5|31030.7|30940.5|31027.3|30937.5|11
1644363770000|2022-02-08 23:42:50|31028.4|30941.4|31027|30941.4|31028.4|30941.4|31027|30940.4|3
1644363780000|2022-02-08 23:43:00|31029.3|30941.5|31016.2|30945.4|31033.3|30946.6|31013.3|30935.3|23
1644363790000|2022-02-08 23:43:10|31021.7|30944.5|31027.4|30938.4|31029.1|30946.2|31016.1|30936.9|16
1644363800000|2022-02-08 23:43:20|31023.9|30940.3|31028.5|30937|31029.6|30940.3|31023.9|30935.1|7
1644363810000|2022-02-08 23:43:30|31028.2|30936.9|31034.1|30932.7|31034.1|30937.2|31027.3|30932.7|8
1644363820000|2022-02-08 23:43:40|31026.5|30939.4|31014.6|30943.4|31028.1|30943.7|31013.1|30936.6|6
1644363830000|2022-02-08 23:43:50|31017.3|30942.8|31021|30941.5|31022.9|30945.8|31016|30938.9|5
1644363840000|2022-02-08 23:44:00|31030|30930|31028.3|30935.2|31038.5|30942.5|31016.7|30930|16
1644363850000|2022-02-08 23:44:10|31028.1|30936.5|31029.9|30936.3|31032.2|30936.5|31028.1|30932.5|7
1644363860000|2022-02-08 23:44:20|31032.6|30935.9|31024.4|30939|31037.2|30941|31019.8|30931.8|14
1644363870000|2022-02-08 23:44:30|31023.2|30938.3|31027.4|30933|31027.9|30938.3|31023.2|30932.2|10
1644363880000|2022-02-08 23:44:40|31024.3|30939.1|31031.5|30940.8|31031.5|30940.8|31024.3|30937.6|5
1644363890000|2022-02-08 23:44:50|31032.5|30940.3|31018.1|30942|31032.5|30942.7|31015.4|30934.6|9
1644363900000|2022-02-08 23:45:00|31016.9|30943.4|31020.1|30928.8|31027.3|30943.4|31016.3|30928.5|24
1644363910000|2022-02-08 23:45:10|31019.9|30929.3|31018.7|30929.9|31023.7|30930.7|31014.1|30927.4|16
1644363920000|2022-02-08 23:45:20|31012.6|30930.5|31015.6|30931.7|31018.5|30931.7|31012.6|30929.4|15
1644363930000|2022-02-08 23:45:30|31017.8|30933.3|31005|30933.3|31028.4|30933.3|31005|30930.7|11
1644363940000|2022-02-08 23:45:40|31002.4|30933.2|31018.4|30932.5|31018.7|30934.4|31002|30931.6|10
1644363950000|2022-02-08 23:45:50|31015.5|30933|31030.6|30929|31030.6|30933.8|31005.2|30929|13
1644363960000|2022-02-08 23:46:00|31027|30931.6|31019.4|30933.4|31030.7|30933.6|31014|30927.9|14
1644363970000|2022-02-08 23:46:10|31016.8|30935.3|31024.6|30930|31024.6|30936.3|31011.1|30930|9
1644363980000|2022-02-08 23:46:20|31022.9|30930.6|31020.4|30932.8|31025.1|30934.1|31017.4|30929.4|11
1644363990000|2022-02-08 23:46:30|31017.9|30934.1|31027.3|30931.3|31027.3|30934.7|31017|30931.3|6
1644364000000|2022-02-08 23:46:40|31027|30931.4|31026.3|30931|31030.3|30937.4|31003.7|30931|9
1644364010000|2022-02-08 23:46:50|31024|30932.7|31023.6|30929.5|31030.4|30935.2|31006.6|30927.9|7
1644364020000|2022-02-08 23:47:00|31024.5|30928.8|31021.6|30931.1|31024.9|30932.5|31020.7|30928.8|9
1644364030000|2022-02-08 23:47:10|31017.9|30933.8|31029.5|30928.8|31030.5|30933.9|31017.9|30927.8|10
1644364040000|2022-02-08 23:47:20|31029.3|30929.3|31013.6|30935.4|31029.3|30936.1|31008.4|30929.3|8
1644364050000|2022-02-08 23:47:30|31005.5|30938.4|31012.1|30937.2|31012.1|30940.6|30996.4|30937.2|5
1644364060000|2022-02-08 23:47:40|31013.3|30938.5|31026.7|30927|31030.3|30939.4|31011.5|30927|12
1644364070000|2022-02-08 23:47:50|31026.8|30933.9|31019.7|30934.7|31026.8|30935.1|31011|30933|13
1644364080000|2022-02-08 23:48:00|31022.3|30933.8|31023.5|30933|31026.2|30934.7|31021.9|30931.1|6
1644364090000|2022-02-08 23:48:10|31022.9|30933.6|31015.3|30936.5|31026.1|30936.5|31015.1|30931.4|9
1644364100000|2022-02-08 23:48:20|31015.1|30936.6|31006.2|30939.1|31027.6|30940.1|31005.4|30932.4|10
1644364110000|2022-02-08 23:48:30|31014.3|30935.3|31020|30934.4|31021.3|30937.6|31009.2|30933.1|8
1644364120000|2022-02-08 23:48:40|31011.1|30933.4|31036.3|30926.1|31036.3|30938.6|31011.1|30926.1|11
1644364130000|2022-02-08 23:48:50|31035.1|30929.1|31024.1|30933.2|31035.1|30934|31019.7|30928.2|7
1644364140000|2022-02-08 23:49:00|31022.5|30934.3|31015.6|30931.2|31022.5|30935.4|31012.7|30929.9|14
1644364150000|2022-02-08 23:49:10|31021.7|30928.1|31021.8|30928.4|31021.8|30937.7|30992.5|30928.1|11
1644364160000|2022-02-08 23:49:20|31013.5|30936.8|30998.3|30932.8|31023.4|30936.8|30998.3|30928.5|8
1644364170000|2022-02-08 23:49:30|31002.2|30932.3|31011.9|30937.4|31019.3|30943.8|30994.9|30932.1|23
1644364180000|2022-02-08 23:49:40|31010.4|30938.3|31007.1|30938.9|31011.7|30941.6|31005.4|30936.9|13
1644364190000|2022-02-08 23:49:50|31008.4|30938.8|31007.7|30938.9|31017.9|30939.2|31007.3|30934|11
1644364200000|2022-02-08 23:50:00|31008|30939.2|31006.5|30938.6|31010.5|30942.1|31005.2|30937.8|11
1644364210000|2022-02-08 23:50:10|31013|30932.8|30999.9|30946.1|31013|30947.6|30997|30932.8|16
1644364220000|2022-02-08 23:50:20|31009.4|30938.2|31001.6|30936.5|31015.8|30946.4|30995.9|30929.8|21
1644364230000|2022-02-08 23:50:30|31001.8|30937|31010|30930.7|31010|30937|31001.7|30930.5|14
1644364240000|2022-02-08 23:50:40|31007.9|30931.2|31004.8|30936.1|31010.2|30936.1|31003.4|30930.9|16
1644364250000|2022-02-08 23:50:50|31005|30936.3|31010|30933.1|31010.1|30936.4|31004.8|30932.2|11
1644364260000|2022-02-08 23:51:00|31012.6|30931.5|30998.6|30936.1|31012.6|30938.2|30992.6|30931.5|9
1644364270000|2022-02-08 23:51:10|30993.9|30937.4|30999|30933.3|30999|30938.6|30986.9|30933.3|7
1644364280000|2022-02-08 23:51:20|30998.9|30934.6|31005|30931.6|31005|30937.8|30989.2|30931.6|10
1644364290000|2022-02-08 23:51:30|31006.3|30930.7|31002.3|30932.2|31006.3|30934.4|30998.9|30930.7|9
1644364300000|2022-02-08 23:51:40|31003.3|30931.5|31008.6|30933.3|31008.6|30936.3|31000.6|30931.5|10
1644364310000|2022-02-08 23:51:50|31008.3|30934|31005|30937.1|31008.3|30937.1|31005|30934|5
1644364320000|2022-02-08 23:52:00|31007.8|30933.4|31001.5|30936.8|31008.3|30940.3|30997.3|30932.5|7
1644364330000|2022-02-08 23:52:10|31001.7|30936.2|31006.5|30934.4|31009.8|30937.2|31001.3|30932|12
1644364340000|2022-02-08 23:52:20|31010.4|30932.1|31009.5|30933.4|31012|30940|30996.8|30930.8|9
1644364350000|2022-02-08 23:52:30|31004.6|30936.5|31010|30933.7|31010|30936.9|31004.5|30931.9|13
1644364360000|2022-02-08 23:52:40|31009.7|30933.4|31009.5|30933.3|31010.8|30933.4|31009|30932.7|9
1644364370000|2022-02-08 23:52:50|31008.7|30934.5|31005.3|30934.6|31010.1|30940.9|30996|30932.7|12
1644364380000|2022-02-08 23:53:00|31002.6|30935.6|30993.1|30931.5|31008.5|30937.9|30993.1|30929.9|22
1644364390000|2022-02-08 23:53:10|30998.3|30936|31000.6|30934.3|31004.8|30936.3|30998.1|30931|21
1644364400000|2022-02-08 23:53:20|31004.7|30931.8|31003.5|30933.1|31005.3|30933.7|31002.4|30931.3|8
1644364410000|2022-02-08 23:53:30|31003.6|30933.5|31004.9|30931.2|31004.9|30933.9|31002.1|30931.2|11
1644364420000|2022-02-08 23:53:40|31004.5|30933.6|31001.6|30933.1|31004.5|30936.5|30996.4|30932.9|9
1644364430000|2022-02-08 23:53:50|30998.7|30934.7|31002|30934.1|31010|30937.9|30988|30926|11
1644364440000|2022-02-08 23:54:00|30999.3|30938|31002.6|30931.7|31008.3|30938.3|30991.8|30928.7|14
1644364450000|2022-02-08 23:54:10|31000.3|30932.4|30989.6|30939.6|31002|30939.6|30989.6|30931.3|7
1644364460000|2022-02-08 23:54:20|30991.6|30941|31004.4|30932|31011.5|30941|30991.6|30928.4|8
1644364470000|2022-02-08 23:54:30|31007.9|30930.2|31005|30931.2|31009.3|30931.3|31005|30929|6
1644364480000|2022-02-08 23:54:40|31003.5|30933.8|30998.5|30936.3|31005.5|30937|30995|30932.2|5
1644364490000|2022-02-08 23:54:50|30999.4|30937.1|30999.4|30937.1|30999.4|30937.1|30999.4|30937.1|1
1644364500000|2022-02-08 23:55:00|31003.7|30932.2|31015.1|30926.2|31022.6|30940.6|30998.2|30924.4|10
1644364510000|2022-02-08 23:55:10|31013.9|30927|31014.1|30928.1|31017.1|30930.8|31010.6|30926.1|9
1644364520000|2022-02-08 23:55:20|31012|30930.4|31014.2|30928.3|31014.2|30932.9|31007.2|30928.3|8
1644364530000|2022-02-08 23:55:30|31013.7|30927.3|30999.1|30938.5|31014.7|30938.5|30999.1|30927.3|9
1644364540000|2022-02-08 23:55:40|30999.9|30938.2|31008.2|30929.5|31008.2|30940|30999.9|30929.5|4
1644364550000|2022-02-08 23:55:50|31007.4|30931.6|31008.3|30931.3|31008.3|30938.6|30996.5|30930.7|10
1644364560000|2022-02-08 23:56:00|31011.7|30929.5|31015.6|30926.9|31015.6|30934.1|31005.6|30926.9|7
1644364570000|2022-02-08 23:56:10|31017.4|30926.1|31008.9|30931.5|31017.4|30937.9|30998.5|30926.1|7
1644364580000|2022-02-08 23:56:20|31007.8|30932.9|31003.2|30934.3|31011.3|30934.3|31003.1|30930.6|10
1644364590000|2022-02-08 23:56:30|31004.5|30935.3|31010.3|30935.6|31011|30942.3|30992.1|30931.7|15
1644364600000|2022-02-08 23:56:40|31010.1|30934.3|31009.9|30932.8|31010.9|30938.1|31005.2|30932.2|9
1644364610000|2022-02-08 23:56:50|31007.6|30936.5|31004.6|30935|31015.5|30936.9|31004.6|30930.9|11
1644364620000|2022-02-08 23:57:00|31003.7|30935.4|31006.1|30936.4|31009.1|30937|31003.7|30934.4|12
1644364630000|2022-02-08 23:57:10|31006|30937.5|31007.5|30933.9|31009.8|30937.5|31006|30933.6|7
1644364640000|2022-02-08 23:57:20|31009.7|30932.6|31006|30935.8|31009.7|30939.1|31002.5|30932.6|12
1644364650000|2022-02-08 23:57:30|31005.6|30935.4|30992.3|30941.9|31007.6|30943.4|30992.2|30934.7|11
1644364660000|2022-02-08 23:57:40|30995.3|30934.9|31000.2|30939.1|31003.6|30943.5|30994.4|30934.9|16
1644364670000|2022-02-08 23:57:50|31003|30939.8|30999.6|30937.9|31003|30939.8|30997.9|30937|9
1644364680000|2022-02-08 23:58:00|31002.7|30935.4|31003.2|30935.8|31006.5|30935.8|31002.7|30933|7
1644364690000|2022-02-08 23:58:10|30996.9|30939|31005.3|30933.8|31008.1|30939|30996.9|30932|14
1644364700000|2022-02-08 23:58:20|31005.6|30933.4|31000.6|30937.8|31011.3|30940.3|30998.1|30929.2|17
1644364710000|2022-02-08 23:58:30|30999.3|30938.2|31001.9|30936.5|31003|30940.5|30995.5|30936.1|14
1644364720000|2022-02-08 23:58:40|31001|30937.8|31003.9|30934.7|31006.1|30938.4|30998.7|30933.8|11
1644364730000|2022-02-08 23:58:50|31003.2|30935.4|31006.1|30932.2|31006.6|30939.2|30997.5|30931.8|13
1644364740000|2022-02-08 23:59:00|31007.5|30931.5|31000.3|30933.8|31007.5|30935|30999.3|30930.9|15
1644364750000|2022-02-08 23:59:10|31000.5|30934|31004.7|30935.7|31007.4|30936.1|31000.1|30931|10
1644364760000|2022-02-08 23:59:20|31006|30933.5|31004.8|30936.3|31006.2|30936.3|30996.7|30932.3|12
1644364770000|2022-02-08 23:59:30|31003.7|30936.1|30998.4|30934.4|31004.7|30936.8|30985.5|30931.1|14
1644364780000|2022-02-08 23:59:40|30997.3|30935.4|31007.3|30929.5|31007.3|30938.1|30995.7|30929.3|11
1644364790000|2022-02-08 23:59:50|31004.9|30934.5|31005.1|30929.6|31012.9|30934.5|31003.9|30927.1|32
1644364800000|2022-02-09 00:00:00|31006.9|30930.6|31005.1|30932.2|31006.9|30932.2|31002.4|30927.8|36
1644364810000|2022-02-09 00:00:10|31004.1|30928.5|31008.8|30935.5|31014.3|30939.9|31000.1|30927.8|30
1644364820000|2022-02-09 00:00:20|31008.9|30934.1|31009.8|30934.7|31012.5|30935.5|31007.9|30930.3|31
1644364830000|2022-02-09 00:00:30|31010.2|30935.1|31010|30933.7|31011.8|30940.3|31002|30928.3|32
1644364840000|2022-02-09 00:00:40|31009.4|30931.7|31008.5|30933.3|31014.4|30935.3|31007.9|30929.5|19
1644364850000|2022-02-09 00:00:50|31008.3|30932.9|31006.2|30933.8|31011.7|30936.3|31005.2|30931|25
1644364860000|2022-02-09 00:01:00|31010.1|30931.3|31009.5|30934.7|31012|30937.5|31008.3|30931.3|24
1644364870000|2022-02-09 00:01:10|31008.9|30934.2|31008.2|30935.1|31008.9|30936.1|31007|30930.8|17
1644364880000|2022-02-09 00:01:20|31008.8|30933.2|31008|30933.5|31010.1|30938.5|31001.6|30932|24
1644364890000|2022-02-09 00:01:30|31007.3|30933.9|31016.6|30934.9|31017.2|30937.6|31006.7|30927.4|27
1644364900000|2022-02-09 00:01:40|31017.5|30935.7|31015.8|30934|31017.7|30937.1|31014.2|30932.8|17
1644364910000|2022-02-09 00:01:50|31015.5|30935|31013.2|30937.1|31016.2|30938.8|31013.2|30933.6|24
1644364920000|2022-02-09 00:02:00|31013.4|30936.6|31014|30934.8|31014.5|30940.2|31009|30934.8|10
1644364930000|2022-02-09 00:02:10|31013.1|30935.8|31014.3|30936|31014.9|30940.9|31008.2|30934.3|15
1644364940000|2022-02-09 00:02:20|31010.5|30940|31014.5|30936.5|31016.4|30940.9|31010.2|30933.6|14
1644364950000|2022-02-09 00:02:30|31013.2|30937.7|31015.5|30935.6|31016.7|30939.2|31009.7|30933.7|19
1644364960000|2022-02-09 00:02:40|31014.5|30937.1|31016.2|30935.6|31017.4|30937.4|31013.1|30933.6|9
1644364970000|2022-02-09 00:02:50|31015.4|30936.7|31008.4|30943.9|31018.9|30944.4|31006.6|30933.5|8
1644364980000|2022-02-09 00:03:00|31014.1|30932.5|31007.3|30935.9|31014.1|30944.7|31004.4|30928.3|22
1644364990000|2022-02-09 00:03:10|31012.7|30940|31011.1|30935.9|31012.7|30941.6|31008.3|30929.2|5
1644365000000|2022-02-09 00:03:20|31010.7|30935.6|31010.2|30936.2|31018.3|30939.3|31005|30932.5|19
1644365010000|2022-02-09 00:03:30|31009.8|30937.6|31012.4|30934.5|31020.4|30937.6|31009.8|30928.8|13
1644365020000|2022-02-09 00:03:40|31012.7|30934.8|31014.9|30934.4|31016.5|30935.8|31009.6|30930.7|19
1644365030000|2022-02-09 00:03:50|31009.4|30939.3|31011.2|30936.8|31012|30940|31009.4|30936.4|11
1644365040000|2022-02-09 00:04:00|31012|30937.3|31007.3|30937.3|31012.2|30938.9|31006.9|30934.9|9
1644365050000|2022-02-09 00:04:10|31008.3|30936|31007.4|30940.7|31013.3|30942|31005.3|30934|20
1644365060000|2022-02-09 00:04:20|31016.5|30934.1|31020.5|30930.4|31020.5|30936.1|31013.1|30930.1|13
1644365070000|2022-02-09 00:04:30|31016.9|30932.5|31011.3|30935.2|31020.1|30935.3|31011.3|30929.5|12
1644365080000|2022-02-09 00:04:40|31011.1|30934.9|31009|30938.4|31013.4|30938.4|31007.4|30933.6|17
1644365090000|2022-02-09 00:04:50|31009.6|30939|31013.2|30933.1|31013.2|30939|31009.6|30933.1|6
1644365100000|2022-02-09 00:05:00|31012.2|30931.7|31007.5|30936.7|31012.2|30940.1|31005|30931.7|26
1644365110000|2022-02-09 00:05:10|31006.8|30935.3|31009.5|30935|31014.3|30936.1|31006.8|30931.8|20
1644365120000|2022-02-09 00:05:20|31009.8|30935.7|31011.5|30933.9|31014.4|30938.2|31004.8|30930.4|12
1644365130000|2022-02-09 00:05:30|31005.7|30936.2|31005|30932.9|31010.5|30937.2|31003.4|30932.1|23
1644365140000|2022-02-09 00:05:40|31005.9|30933.6|31004.1|30930.9|31007.2|30933.7|31003.9|30930.7|10
1644365150000|2022-02-09 00:05:50|31004.5|30931.3|30999.9|30936.2|31004.5|30936.2|30999.2|30931.3|10
1644365160000|2022-02-09 00:06:00|31007.6|30929.4|31005.9|30928.7|31010.5|30929.7|31005.9|30926.8|11
1644365170000|2022-02-09 00:06:10|31006.2|30927.4|31001.8|30933|31007.8|30933|31001|30926.4|8
1644365180000|2022-02-09 00:06:20|31001.7|30933.3|31004|30930.8|31004.6|30933.3|31001.6|30930.3|14
1644365190000|2022-02-09 00:06:30|31004.5|30930.7|31001.5|30934.5|31006.7|30934.5|31001|30930.7|16
1644365200000|2022-02-09 00:06:40|31002.2|30933.6|31003.3|30931.8|31003.5|30934.4|31000.8|30930.5|16
1644365210000|2022-02-09 00:06:50|31003.4|30931.9|31000.1|30931.6|31005.7|30932.3|31000.1|30926.3|15
1644365220000|2022-02-09 00:07:00|30999.8|30931.3|31006.8|30926.4|31006.8|30932.1|30999.8|30926.4|14
1644365230000|2022-02-09 00:07:10|31006.6|30925.9|30999.9|30930.5|31006.6|30934.2|30995|30924.8|21
1644365240000|2022-02-09 00:07:20|30997|30930.9|31004.3|30925.7|31004.3|30930.9|30997|30923.2|12
1644365250000|2022-02-09 00:07:30|31003|30926.1|30998.6|30930.1|31004.1|30931.4|30996.6|30925.2|9
1644365260000|2022-02-09 00:07:40|30999.4|30929.5|31002.2|30928.8|31004.7|30930.7|30999.4|30925.6|19
1644365270000|2022-02-09 00:07:50|31002.8|30928.2|31006.7|30930.6|31008|30934.8|30996|30927.5|25
1644365280000|2022-02-09 00:08:00|31006.6|30927.2|31002.2|30931.8|31006.6|30932.9|30999.8|30927.2|19
1644365290000|2022-02-09 00:08:10|31002.5|30931.5|30998.5|30934.6|31002.6|30934.6|30998.2|30930.4|12
1644365300000|2022-02-09 00:08:20|30999.1|30934.1|30999.9|30934.4|31000.3|30935.6|30997.3|30933.3|5
1644365310000|2022-02-09 00:08:30|31000.7|30934.2|31002.7|30932.1|31004.1|30936.3|31000.7|30929.8|10
1644365320000|2022-02-09 00:08:40|31003.2|30929.8|31005.9|30930.6|31006.1|30932.1|31002.7|30929.8|6
1644365330000|2022-02-09 00:08:50|31006.4|30927|31004.5|30931.9|31008.9|30939.5|30994.1|30927|10
1644365340000|2022-02-09 00:09:00|31005.8|30928.9|31004.9|30931.7|31006.5|30934.7|31003.2|30928.9|11
1644365350000|2022-02-09 00:09:10|31004.6|30931.2|31003|30933.3|31005.9|30938.5|30996|30931.2|17
1644365360000|2022-02-09 00:09:20|31003.5|30931.2|31003.8|30934.4|31004.5|30934.8|31003.1|30930.2|10
1644365370000|2022-02-09 00:09:30|31004|30931.4|31007.4|30932.2|31007.6|30934.2|31003.8|30930.7|13
1644365380000|2022-02-09 00:09:40|31001.3|30938.3|31010.8|30930.5|31010.8|30938.3|31001.3|30929.7|7
1644365390000|2022-02-09 00:09:50|31010.7|30932.2|31005.8|30934.7|31010.7|30937.6|31004|30930.6|20
1644365400000|2022-02-09 00:10:00|31005.2|30936|31007.1|30934.1|31007.3|30936.9|31004.6|30933.4|13
1644365410000|2022-02-09 00:10:10|31007|30934.7|31009.8|30931.7|31009.9|30936.5|31007|30931.7|11
1644365420000|2022-02-09 00:10:20|31009.9|30931.9|31008.6|30934.8|31009.9|30935.2|31007.5|30931.9|9
1644365430000|2022-02-09 00:10:30|31007.8|30935.3|31004.9|30939.4|31007.8|30939.5|31002|30935.3|7
1644365440000|2022-02-09 00:10:40|31006.4|30931.2|31006.4|30933.8|31007.4|30933.8|31006.4|30931.2|7
1644365450000|2022-02-09 00:10:50|31007|30934.2|31006.3|30936.6|31007.1|30937.2|31000|30933.1|9
1644365460000|2022-02-09 00:11:00|31006.2|30938.8|31008.3|30934.3|31009.6|30938.9|31005.9|30932.1|14
1644365470000|2022-02-09 00:11:10|31008.4|30936.6|31009.5|30934.4|31010.2|30937.1|31008.4|30934.2|9
1644365480000|2022-02-09 00:11:20|31009.4|30934.2|31006.3|30936.3|31010.2|30936.8|31004.8|30932.6|9
1644365490000|2022-02-09 00:11:30|31005.7|30932.4|31007.7|30934|31007.9|30934.1|31005.7|30932|7
1644365500000|2022-02-09 00:11:40|31007.5|30935|31009.4|30932|31010.2|30935|31007.5|30929.6|8
1644365510000|2022-02-09 00:11:50|31008.6|30932.7|31005|30939.2|31010.5|30940.3|31000.7|30932.7|17
1644365520000|2022-02-09 00:12:00|31004.9|30939.3|31008.6|30935.9|31010|30940.7|31004.7|30933|15
1644365530000|2022-02-09 00:12:10|31009.1|30932.5|31005.5|30937.5|31009.2|30938.3|31003.6|30931.9|10
1644365540000|2022-02-09 00:12:20|31005.8|30937.7|31006.3|30936.2|31007.1|30937.7|31005.7|30934.8|12
1644365550000|2022-02-09 00:12:30|31005.8|30937.7|31003.4|30942.8|31006.1|30943.7|31000.3|30937.7|11
1644365560000|2022-02-09 00:12:40|31003.1|30942.9|31003.6|30943|31003.7|30943|31001.9|30942.8|8
1644365570000|2022-02-09 00:12:50|31003.4|30939.2|31002.7|30942.7|31003.8|30942.7|31002|30939.2|9
1644365580000|2022-02-09 00:13:00|31002.6|30942.8|31004.9|30936.6|31005.6|30942.8|31002|30934.5|10
1644365590000|2022-02-09 00:13:10|31004.6|30937.2|31002.5|30940.7|31004.6|30941|31000.5|30937.2|8
1644365600000|2022-02-09 00:13:20|31002.4|30940.1|31007.1|30936.3|31008.3|30943.7|31001.5|30931|10
1644365610000|2022-02-09 00:13:30|31007.3|30936.7|31008.2|30934.4|31010.7|30943|30999.6|30928.7|29
1644365620000|2022-02-09 00:13:40|31008.1|30934.5|31008.4|30932.6|31008.9|30934.5|31007.4|30932.6|9
1644365630000|2022-02-09 00:13:50|31008|30934.8|31001.3|30938.7|31008|30940.4|30999.1|30932.2|11
1644365640000|2022-02-09 00:14:00|31002.3|30939.8|31002.7|30940.6|31003|30940.6|31002.3|30938.7|9
1644365650000|2022-02-09 00:14:10|31002.5|30940.3|30997.7|30945|31002.5|30945.1|30996.7|30940.1|6
1644365660000|2022-02-09 00:14:20|30998.3|30945.2|30998.3|30945.2|30998.4|30945.2|30998.3|30945.2|3
1644365670000|2022-02-09 00:14:30|31004.7|30934.2|31006.8|30932.4|31006.8|30940.2|31001.4|30932.4|8
1644365680000|2022-02-09 00:14:40|31005.9|30934.9|31006.5|30934.8|31007.2|30937.3|31004.9|30933.7|10
1644365690000|2022-02-09 00:14:50|31006.1|30934.5|31004.2|30935.9|31006.5|30939.4|31001.9|30934.5|16
1644365700000|2022-02-09 00:15:00|31004.1|30936.4|31005.1|30936.8|31005.4|30937.8|31004.1|30934.9|11
1644365710000|2022-02-09 00:15:10|31005.4|30936.5|31004.9|30935|31007.2|30941.1|31001|30934.3|19
1644365720000|2022-02-09 00:15:20|31002|30940.1|31006|30939.1|31006.7|30940.1|31002|30934.2|19
1644365730000|2022-02-09 00:15:30|31005.8|30938.6|31007.6|30936.5|31008.4|30939.5|31005.8|30935.4|30
1644365740000|2022-02-09 00:15:40|31007.9|30936|31006|30938.1|31008.1|30939.9|31003.4|30935.5|24
1644365750000|2022-02-09 00:15:50|31005.4|30937.8|31006.4|30938.9|31006.4|30939.2|31004.8|30936.8|10
1644365760000|2022-02-09 00:16:00|31005.7|30939.2|31009.6|30938.8|31012.5|30939.5|31005.7|30934.1|17
1644365770000|2022-02-09 00:16:10|31011.1|30936|31004.6|30940.7|31011.1|30940.7|31004|30936|9
1644365780000|2022-02-09 00:16:20|31004.3|30941.6|31005.8|30940.2|31007.1|30942.1|31004.3|30938.2|10
1644365790000|2022-02-09 00:16:30|31005.7|30938.6|31005|30939.4|31006.7|30939.4|31003.8|30936.5|11
1644365800000|2022-02-09 00:16:40|31006.1|30935|31007.4|30937.9|31007.4|30939.7|31005.8|30935|8
1644365810000|2022-02-09 00:16:50|31005.9|30939.2|31004|30939.8|31009.7|30939.8|31003.1|30936.9|22
1644365820000|2022-02-09 00:17:00|31003.9|30939.2|31007.6|30935.4|31011.5|30939.7|31002.6|30929.6|21
1644365830000|2022-02-09 00:17:10|31008|30934.2|31004.8|30936.3|31008.2|30940|31004.7|30932.4|20
1644365840000|2022-02-09 00:17:20|31008.6|30936.1|31006.7|30925.7|31008.6|30939.5|31001.8|30925.7|22
1644365850000|2022-02-09 00:17:30|31004.1|30930.5|31003.9|30926.2|31004.8|30931|31002.9|30924.9|16
1644365860000|2022-02-09 00:17:40|31004.1|30925.6|31003.1|30929.2|31004.1|30929.6|31003.1|30925.6|8
1644365870000|2022-02-09 00:17:50|31001.4|30931.7|30999.4|30935.3|31001.7|30938|30999.4|30930.6|12
1644365880000|2022-02-09 00:18:00|30999.3|30936|31000.7|30934.5|31000.9|30936|30999.2|30932.9|7
1644365890000|2022-02-09 00:18:10|31001.7|30931.1|30999.9|30929.4|31002.9|30939.4|30996.4|30926.7|17
1644365900000|2022-02-09 00:18:20|30999.6|30930.2|30999.3|30927.8|31000.7|30930.2|30999.3|30925.8|10
1644365910000|2022-02-09 00:18:30|31000.2|30925.8|30997.8|30929|31000.2|30934.5|30995.3|30925.8|10
1644365920000|2022-02-09 00:18:40|30998.8|30926.8|30997.6|30931.7|30998.8|30933.8|30996.1|30926.8|8
1644365930000|2022-02-09 00:18:50|30996.8|30936.4|30999|30927.8|31001.2|30936.4|30996.8|30927.8|10
1644365940000|2022-02-09 00:19:00|30998.9|30928.4|30995.3|30934.8|30999.8|30934.8|30995.3|30926.1|11
1644365950000|2022-02-09 00:19:10|30996.3|30932.7|30996.4|30930.8|30998.3|30934|30994.5|30929.7|15
1644365960000|2022-02-09 00:19:20|30996.5|30930.3|30996.7|30930.7|30997.7|30932.7|30995.5|30928.7|10
1644365970000|2022-02-09 00:19:30|30996.1|30931.6|30995|30930.2|30996.1|30935.4|30992.6|30930.2|8
1644365980000|2022-02-09 00:19:40|30994.6|30929.9|30994.8|30930.1|30997.4|30931.9|30994.4|30929.1|17
1644365990000|2022-02-09 00:19:50|30994.6|30930|31001.2|30925.5|31001.2|30930.9|30994.6|30925.5|10
1644366000000|2022-02-09 00:20:00|31003.8|30921.9|30994.2|30932.4|31003.8|30932.4|30994.2|30921.9|9
1644366010000|2022-02-09 00:20:10|30994.4|30933.7|30997|30931|30997|30934.7|30994.4|30931|8
1644366020000|2022-02-09 00:20:20|30996.8|30932|30998.8|30930.6|30999|30932|30996.8|30928.4|9
1644366030000|2022-02-09 00:20:30|31000.4|30930.4|31001.2|30933.3|31001.2|30933.4|31000|30928.6|8
1644366040000|2022-02-09 00:20:40|31000.8|30934.1|30999.6|30928.3|31001|30934.5|30999.6|30928.1|13
1644366050000|2022-02-09 00:20:50|30998.2|30931.6|30999.5|30930.2|31002.3|30933.4|30998.2|30926.7|10
1644366060000|2022-02-09 00:21:00|31000.2|30928.6|30994.7|30934.2|31000.2|30934.4|30993.4|30928.6|6
1644366070000|2022-02-09 00:21:10|30997.7|30929.3|30996.1|30933.2|30997.7|30933.2|30996|30929.3|7
1644366080000|2022-02-09 00:21:20|30995.9|30932.9|30998.6|30930.3|30999.7|30933.8|30995.9|30928|7
1644366090000|2022-02-09 00:21:30|30998.2|30931.3|30995.6|30930.8|31000.1|30931.3|30995.6|30927.6|3
1644366100000|2022-02-09 00:21:40|30996.9|30929.1|30996.3|30933.7|31002.3|30934.3|30995.4|30927.3|16
1644366110000|2022-02-09 00:21:50|30996.7|30934.4|30993.8|30939.8|30996.9|30939.8|30993.7|30933.5|6
1644366120000|2022-02-09 00:22:00|30994.9|30938.4|30997|30930.4|30997.2|30938.6|30994.9|30930.4|11
1644366130000|2022-02-09 00:22:10|30997.3|30930|30999.1|30928.7|30999.1|30933.7|30996.9|30928.7|7
1644366140000|2022-02-09 00:22:20|31000.1|30926.7|30995|30932.8|31000.1|30932.8|30994.6|30926.7|9
1644366150000|2022-02-09 00:22:30|30994.8|30933.3|30997.3|30935.7|31000.8|30936.1|30990.4|30930.1|21
1644366160000|2022-02-09 00:22:40|31000.4|30930.9|31002.6|30931|31002.6|30935.1|30998.7|30930.9|11
1644366170000|2022-02-09 00:22:50|31002.9|30930.4|31001.3|30930.5|31002.9|30933.3|30999.9|30930.4|10
1644366180000|2022-02-09 00:23:00|31005|30926.2|30999.5|30931.3|31005|30933.4|30996.6|30926.2|8
1644366190000|2022-02-09 00:23:10|30998.8|30932.6|31000.8|30932.5|31001.3|30934.3|30998.8|30928.3|14
1644366200000|2022-02-09 00:23:20|31000.7|30933.3|30998.6|30937.3|31000.7|30937.4|30998.6|30933.3|14
1644366210000|2022-02-09 00:23:30|30999.2|30937.8|31005.3|30938.3|31006.8|30939.6|30999.2|30935.9|17
1644366220000|2022-02-09 00:23:40|31005.5|30938.1|31005|30939.6|31005.5|30939.6|31005|30938.1|4
1644366230000|2022-02-09 00:23:50|31001.6|30939.9|31002.5|30938.7|31003.5|30942.1|30998.3|30936.9|7
1644366240000|2022-02-09 00:24:00|31006.1|30933|31004.8|30935.4|31006.1|30936.8|31000.3|30933|11
1644366250000|2022-02-09 00:24:10|31004.7|30934.4|31003.3|30936.5|31007.3|30936.5|31003.3|30933.5|14
1644366260000|2022-02-09 00:24:20|31003.9|30937|31005.9|30940.9|31009.9|30941.6|31003.9|30934.7|16
1644366270000|2022-02-09 00:24:30|31009.2|30940.8|31003.9|30940.7|31009.2|30940.8|31003.6|30935.9|15
1644366280000|2022-02-09 00:24:40|31003.4|30941.3|31002.6|30941.2|31005.5|30942.4|31001.9|30938.1|6
1644366290000|2022-02-09 00:24:50|31003.9|30941.8|31001.1|30944.5|31008|30944.5|31001.1|30936.2|10
1644366300000|2022-02-09 00:25:00|31006.6|30936.2|31005.6|30937.3|31006.6|30938.8|31004.1|30936|16
1644366310000|2022-02-09 00:25:10|31004.1|30938|31005.5|30938.3|31006.4|30939.1|31004|30936.9|14
1644366320000|2022-02-09 00:25:20|31004.4|30940.1|31003.6|30940.4|31004.6|30942.4|31002.2|30939.4|12
1644366330000|2022-02-09 00:25:30|31005|30940|31005.3|30940.5|31005.5|30941.1|31005|30940|4
1644366340000|2022-02-09 00:25:40|31003.3|30944.5|31004.2|30939.9|31005.4|30946.3|30999.3|30937.4|11
1644366350000|2022-02-09 00:25:50|31005.2|30938|31003.7|30939.1|31006|30940|31002.9|30934.6|13
1644366360000|2022-02-09 00:26:00|31003|30939.9|31004.6|30938.7|31005|30941.6|31002.6|30937.2|13
1644366370000|2022-02-09 00:26:10|31003.4|30940.6|31000.2|30944.9|31009.3|30944.9|31000.2|30933.6|18
1644366380000|2022-02-09 00:26:20|31000.4|30944.7|30998.8|30939.8|31005.3|30945|30996.9|30936.4|15
1644366390000|2022-02-09 00:26:30|31001.7|30937.2|31003.4|30935.8|31006.2|30937.2|31001.7|30929.3|14
1644366400000|2022-02-09 00:26:40|31003.3|30936.5|31002.1|30938.3|31005.8|30938.3|31001.9|30932.2|13
1644366410000|2022-02-09 00:26:50|31002|30937.8|31002.9|30936.9|31004.7|30937.8|31000.7|30933.2|16
1644366420000|2022-02-09 00:27:00|31002.4|30936.4|31005.1|30933.3|31005.1|30938|31002.4|30932.8|17
1644366430000|2022-02-09 00:27:10|31004.5|30934.4|31002.5|30935.6|31005.1|30937.5|31000.5|30932.5|18
1644366440000|2022-02-09 00:27:20|31002.8|30934.8|30999.6|30939.6|31003.8|30939.6|30999.6|30933.9|11
1644366450000|2022-02-09 00:27:30|30999.4|30940.2|31001.7|30936.4|31003.5|30940.2|30998.8|30934.2|11
1644366460000|2022-02-09 00:27:40|31000.6|30938.4|30998.9|30939.5|31001.4|30939.5|30997.7|30937.8|9
1644366470000|2022-02-09 00:27:50|30998.8|30939.8|31005|30937|31006.3|30942.3|30997.9|30933.9|16
1644366480000|2022-02-09 00:28:00|31006|30935.5|30997.2|30940.6|31006.8|30940.6|30997.2|30934.5|7
1644366490000|2022-02-09 00:28:10|30998.9|30940.4|30997.9|30942.8|31000.9|30942.8|30997.9|30940.1|5
1644366500000|2022-02-09 00:28:20|30998.3|30943|31003.3|30937.1|31003.3|30943|30998.3|30937.1|12
1644366510000|2022-02-09 00:28:30|31005|30935.4|31003.1|30937.8|31005|30937.8|31003.1|30935.1|7
1644366520000|2022-02-09 00:28:40|31002.4|30938.8|31004|30937.8|31004.4|30939.9|31001.9|30936.8|7
1644366530000|2022-02-09 00:28:50|31000.3|30940.4|31003.7|30940.1|31004|30940.4|31000.3|30937.3|13
1644366540000|2022-02-09 00:29:00|31006.2|30936|31008.1|30934.9|31008.5|30939.8|31004.2|30933.5|13
1644366550000|2022-02-09 00:29:10|31007.6|30935.7|31005.5|30940.7|31008.2|30944.7|31002.1|30934.7|12
1644366560000|2022-02-09 00:29:20|31005|30941.8|31003.5|30944.9|31005.9|30944.9|31002.1|30940.5|9
1644366570000|2022-02-09 00:29:30|31003.4|30944.6|31005.3|30942.3|31006|30944.6|31003.4|30939.6|10
1644366580000|2022-02-09 00:29:40|31005.2|30942.8|30999.7|30947.4|31006.3|30947.4|30999.7|30942.3|6
1644366590000|2022-02-09 00:29:50|30999.4|30948.6|31005.9|30941.1|31007.4|30948.6|30999.4|30938.4|9
1644366600000|2022-02-09 00:30:00|31006.1|30940.7|31002.4|30945|31010.9|30945|31002.4|30933.7|12
1644366610000|2022-02-09 00:30:10|31010.3|30934.3|31005.8|30942.1|31010.3|30942.1|31005.8|30934.3|6
1644366620000|2022-02-09 00:30:20|31004.6|30942.6|31003.7|30942.8|31007.4|30944.8|31003.7|30939.9|6
1644366630000|2022-02-09 00:30:30|31003.5|30942.9|31007.5|30941.3|31007.8|30943.1|31003.5|30939.8|7
1644366640000|2022-02-09 00:30:40|31009.9|30938.6|31010.7|30936.3|31012.1|30938.7|31009.9|30934.7|11
1644366650000|2022-02-09 00:30:50|31011.7|30935.7|31001.4|30945.3|31011.7|30945.3|31001.4|30934.7|5
1644366660000|2022-02-09 00:31:00|31004.8|30941.9|31005.3|30945.1|31007.1|30945.2|31004.7|30940.9|12
1644366670000|2022-02-09 00:31:10|31004.6|30946.1|31009.9|30940.7|31010.2|30946.1|31004.6|30940.6|11
1644366680000|2022-02-09 00:31:20|31008.2|30943.9|31008.6|30943|31009.1|30946.1|31006.9|30942.7|8
1644366690000|2022-02-09 00:31:30|31009.6|30941.5|31010.4|30944.7|31012|30946.6|31007.4|30939.1|16
1644366700000|2022-02-09 00:31:40|31010.6|30944.6|31011.5|30944.4|31011.5|30946.3|31009.4|30943.6|15
1644366710000|2022-02-09 00:31:50|31012.8|30942.2|31009.9|30945.4|31012.8|30947.7|31007.2|30942.2|15
1644366720000|2022-02-09 00:32:00|31009.5|30944.3|31011.1|30941.6|31011.1|30945.1|31007.8|30941.5|18
1644366730000|2022-02-09 00:32:10|31010.1|30940|31011.2|30944.9|31012.6|30944.9|31010.1|30939.7|23
1644366740000|2022-02-09 00:32:20|31012.4|30943.7|31012.8|30946.7|31014.3|30947|31012.4|30943.2|15
1644366750000|2022-02-09 00:32:30|31012.7|30947.1|31011.9|30946.5|31014.4|30950.7|31004.3|30943.6|20
1644366760000|2022-02-09 00:32:40|31012.5|30945.3|31012.2|30943.5|31012.9|30948.3|31010.9|30943.5|11
1644366770000|2022-02-09 00:32:50|31011|30946.2|31011|30946.4|31012.8|30947|31010.5|30943.3|7
1644366780000|2022-02-09 00:33:00|31010.3|30947.8|31009.4|30953.8|31014.9|30953.8|31009.4|30941.7|10
1644366790000|2022-02-09 00:33:10|31007.8|30954.6|31008.2|30952.3|31008.4|30954.6|31007.8|30952|4
1644366800000|2022-02-09 00:33:20|31008.4|30952.5|31014.9|30944.5|31020|30953|31007.4|30934|10
1644366810000|2022-02-09 00:33:30|31015.2|30943.8|31013.4|30950.2|31015.7|30950.2|31011.8|30943.2|11
1644366820000|2022-02-09 00:33:40|31009.3|30951|31011.6|30950.4|31012.6|30951|31009.3|30946.8|5
1644366830000|2022-02-09 00:33:50|31009.4|30948.5|31013.9|30945|31013.9|30949.4|31009.2|30945|14
1644366840000|2022-02-09 00:34:00|31014.5|30944.9|31013.3|30947.6|31014.5|30948.3|31012.6|30944.9|15
1644366850000|2022-02-09 00:34:10|31016.9|30943.7|31014.1|30950.2|31016.9|30950.2|31014.1|30943.7|6
1644366860000|2022-02-09 00:34:20|31013.5|30949.6|31007.8|30951.8|31013.5|30951.8|31005.9|30949.3|6
1644366870000|2022-02-09 00:34:30|31014.4|30943.6|31013.7|30950.5|31015|30951.6|31008.9|30943.1|12
1644366880000|2022-02-09 00:34:40|31015.9|30945.8|31011.8|30950.6|31015.9|30950.8|31011.2|30944.4|9
1644366890000|2022-02-09 00:34:50|31012.2|30949.8|31015.3|30944.3|31015.3|30950.8|31011.3|30944.3|8
1644366900000|2022-02-09 00:35:00|31013.1|30947.8|31010.2|30953|31014.9|30953|31010.2|30944.8|10
1644366910000|2022-02-09 00:35:10|31010.7|30952.7|31016.3|30948.9|31019.5|30953.1|31010.7|30945.4|16
1644366920000|2022-02-09 00:35:20|31015.1|30951.4|31015|30952.1|31017.5|30952.1|31015|30947.3|9
1644366930000|2022-02-09 00:35:30|31015.1|30951.7|31013.5|30952.1|31017.6|30952.3|31013.5|30947.6|12
1644366940000|2022-02-09 00:35:40|31014.6|30951.9|31017.4|30946.3|31017.4|30953.7|31012.1|30946.3|4
1644366950000|2022-02-09 00:35:50|31017.2|30947.7|31017.2|30951.9|31018.3|30951.9|31016|30944.2|8
1644366960000|2022-02-09 00:36:00|31016.8|30950.8|31016.7|30949.3|31018.6|30951.5|31016.7|30947.6|17
1644366970000|2022-02-09 00:36:10|31018|30946.2|31015.8|30950.8|31018|30951.4|31012.9|30946.2|16
1644366980000|2022-02-09 00:36:20|31015.4|30950.4|31017.7|30948|31018.4|30950.4|31012.8|30947.2|18
1644366990000|2022-02-09 00:36:30|31016.6|30950.1|31024|30953.1|31024.1|30957.6|31016.6|30947.2|17
1644367000000|2022-02-09 00:36:40|31024.1|30952.8|31028.4|30947.4|31028.4|30965|31021.4|30947.4|26
1644367010000|2022-02-09 00:36:50|31028.2|30954.6|31027.4|30952|31028.8|30960.4|31024.2|30951|24
1644367020000|2022-02-09 00:37:00|31026.8|30954.4|31024.3|30956.3|31027.3|30958|31022.3|30953|20
1644367030000|2022-02-09 00:37:10|31023.3|30957.7|31027.8|30955.5|31028|30958.7|31022.1|30953.5|12
1644367040000|2022-02-09 00:37:20|31028.3|30954.1|31027.2|30958|31028.3|30958.4|31026.3|30953.9|13
1644367050000|2022-02-09 00:37:30|31028.7|30955.1|31029.2|30958.2|31029.9|30958.9|31027.7|30955.1|16
1644367060000|2022-02-09 00:37:40|31027.3|30959.1|31030.6|30959.9|31031.5|30960.1|31024.3|30956.2|17
1644367070000|2022-02-09 00:37:50|31030|30960|31032.3|30966|31034.6|30966|31028.4|30958.4|16
1644367080000|2022-02-09 00:38:00|31032.6|30962.4|31027.5|30963|31032.6|30964.8|31026.7|30959.7|16
1644367090000|2022-02-09 00:38:10|31027.6|30962.5|31030.1|30961.2|31030.8|30963.4|31027.3|30959.4|13
1644367100000|2022-02-09 00:38:20|31031|30958.5|31028.5|30962|31033|30964.9|31025.9|30958.5|16
1644367110000|2022-02-09 00:38:30|31028.8|30962.4|31026.1|30960.5|31028.9|30963.2|31025.5|30960.5|18
1644367120000|2022-02-09 00:38:40|31026.4|30960.6|31026.7|30963.7|31027.4|30964.9|31025.8|30960.6|13
1644367130000|2022-02-09 00:38:50|31027|30963.8|31024.8|30960.7|31030|30963.8|31023.8|30957.4|9
1644367140000|2022-02-09 00:39:00|31031|30961|31029.7|30961.2|31031|30963.4|31028|30959|13
1644367150000|2022-02-09 00:39:10|31029.8|30961.9|31029.2|30959.5|31030.7|30962.2|31027.8|30956.3|14
1644367160000|2022-02-09 00:39:20|31028.8|30959.2|31025.6|30960.5|31028.8|30961.7|31023.3|30957.8|18
1644367170000|2022-02-09 00:39:30|31027.4|30962.7|31025.9|30963.7|31030.7|30963.7|31025.9|30956.1|11
1644367180000|2022-02-09 00:39:40|31027.7|30963.1|31028.9|30958.5|31029.4|30963.8|31027.2|30958.5|14
1644367190000|2022-02-09 00:39:50|31029.2|30958.9|31032.1|30958.8|31032.1|30960.5|31024.6|30956.1|14
1644367200000|2022-02-09 00:40:00|31030.1|30963.1|31030.9|30959.6|31031.5|30964|31030.1|30954.6|12
1644367210000|2022-02-09 00:40:10|31030.7|30960.3|31028.9|30961.8|31030.8|30963.8|31020.8|30958.5|9
1644367220000|2022-02-09 00:40:20|31029.5|30964.1|31028.2|30962.4|31030.9|30964.1|31026.9|30956.4|13
1644367230000|2022-02-09 00:40:30|31027.5|30961.5|31031|30957.4|31031|30964.4|31027.5|30957.4|9
1644367240000|2022-02-09 00:40:40|31030.7|30958.2|31030.5|30960.7|31031.2|30961.2|31029.2|30956.8|18
1644367250000|2022-02-09 00:40:50|31025.5|30962.1|31032.5|30962.8|31034.3|30962.8|31024.5|30960.1|15
1644367260000|2022-02-09 00:41:00|31033.8|30952.6|31030|30957.4|31033.8|30960.4|31028.5|30952.1|12
1644367270000|2022-02-09 00:41:10|31028.9|30959.2|31031.3|30955.7|31031.3|30960.4|31028.9|30954.3|14
1644367280000|2022-02-09 00:41:20|31026.8|30958.9|31025.9|30962.9|31029|30962.9|31025.9|30957.1|15
1644367290000|2022-02-09 00:41:30|31026.6|30961.4|31031.2|30963.5|31031.2|30964.8|31024.9|30958.7|8
1644367300000|2022-02-09 00:41:40|31031.1|30963.7|31030.4|30959.2|31031.5|30964.6|31030.3|30958.4|7
1644367310000|2022-02-09 00:41:50|31030.3|30959.1|31025.6|30961.8|31030.9|30961.8|31024.3|30955.7|15
1644367320000|2022-02-09 00:42:00|31029.8|30955.8|31029.9|30955.5|31029.9|30960.3|31027.9|30954.2|17
1644367330000|2022-02-09 00:42:10|31029.8|30953.8|31029.2|30961.8|31029.8|30961.8|31025.1|30953.8|9
1644367340000|2022-02-09 00:42:20|31029.4|30960.6|31028.6|30954.8|31030|30961.9|31026.8|30953.7|7
1644367350000|2022-02-09 00:42:30|31028.9|30960.7|31027.7|30962.6|31028.9|30962.6|31026.9|30960.7|10
1644367360000|2022-02-09 00:42:40|31028.6|30957.5|31024.9|30959.3|31028.6|30962.2|31023.2|30957.5|9
1644367370000|2022-02-09 00:42:50|31023.5|30961.6|31021.4|30957.6|31026|30962.7|31021.4|30957.6|12
1644367380000|2022-02-09 00:43:00|31026.1|30948.9|31027.4|30954.8|31029.5|30954.8|31026.1|30948.1|10
1644367390000|2022-02-09 00:43:10|31024.1|30954|31025.8|30953|31026.8|30957.5|31024.1|30950.9|8
1644367400000|2022-02-09 00:43:20|31025.9|30953.5|31026.3|30949.2|31026.9|30953.5|31021.3|30947.9|11
1644367410000|2022-02-09 00:43:30|31025.7|30951.7|31024.6|30955.4|31026.3|30957.7|31022.7|30951.3|11
1644367420000|2022-02-09 00:43:40|31025.2|30956.7|31024.8|30956.5|31025.3|30957.8|31023.3|30954.9|13
1644367430000|2022-02-09 00:43:50|31025|30956.8|31021.7|30963.1|31030.9|30963.1|31021.5|30951.2|9
1644367440000|2022-02-09 00:44:00|31020.4|30963.4|31024.4|30955.8|31026.4|30963.4|31020.4|30951.2|12
1644367450000|2022-02-09 00:44:10|31025|30954.8|31019.8|30960.8|31028.8|30960.8|31019.8|30951.2|15
1644367460000|2022-02-09 00:44:20|31021.8|30960.9|31022|30960.3|31023.7|30960.9|31021.5|30956.9|10
1644367470000|2022-02-09 00:44:30|31022.4|30959.6|31025.1|30954.9|31027.4|30961.2|31022.4|30952.3|10
1644367480000|2022-02-09 00:44:40|31026.4|30952.6|31026.3|30954.8|31030|30954.9|31025.7|30950.5|10
1644367490000|2022-02-09 00:44:50|31027.1|30955.5|31026.5|30953|31027.9|30958.7|31023.3|30951.5|17
1644367500000|2022-02-09 00:45:00|31023.9|30957.7|31018|30957.7|31026.5|30961.1|31018|30951.7|15
1644367510000|2022-02-09 00:45:10|31016.6|30960.4|31026.9|30952.5|31026.9|30960.8|31016.6|30950.9|10
1644367520000|2022-02-09 00:45:20|31025.5|30956.5|31029.3|30955.6|31030.3|30961|31022.5|30953.4|19
1644367530000|2022-02-09 00:45:30|31029.9|30957.8|31029.4|30962.1|31030.3|30962.8|31027.8|30954.8|11
1644367540000|2022-02-09 00:45:40|31029|30962.4|31028.9|30958.7|31029|30962.4|31026.9|30958.7|7
1644367550000|2022-02-09 00:45:50|31029.2|30957.7|31029|30957.5|31030.4|30961.3|31027.4|30956.1|11
1644367560000|2022-02-09 00:46:00|31028.4|30958.7|31029.3|30955.8|31029.4|30959.4|31024.8|30952.7|21
1644367570000|2022-02-09 00:46:10|31029.1|30956.4|31028.3|30955.6|31029.9|30957|31027.8|30954.4|17
1644367580000|2022-02-09 00:46:20|31028.2|30956.1|31025.3|30957.7|31028.3|30960|31024.7|30955.5|15
1644367590000|2022-02-09 00:46:30|31025|30958.1|31025.6|30959.6|31027|30959.9|31025|30954.9|9
1644367600000|2022-02-09 00:46:40|31026.7|30955.8|31022.2|30957.7|31032.5|30958.4|31022.2|30952.8|6
1644367610000|2022-02-09 00:46:50|31023|30958.6|31027.1|30955.3|31028.5|30967.7|31018.8|30952.4|14
1644367620000|2022-02-09 00:47:00|31028.3|30952.5|31025.5|30957.5|31028.3|30958.7|31024.6|30952.5|13
1644367630000|2022-02-09 00:47:10|31023|30968.6|31025.1|30958.5|31029|30968.6|31023|30951.6|12
1644367640000|2022-02-09 00:47:20|31022.9|30962.3|31029.9|30956.1|31030.2|30962.3|31022.9|30953.6|14
1644367650000|2022-02-09 00:47:30|31029.3|30956.6|31027|30953.7|31030.4|30959.1|31021.9|30953.7|16
1644367660000|2022-02-09 00:47:40|31025.2|30959.4|31027.8|30956|31028.4|30960|31023.8|30954.8|13
1644367670000|2022-02-09 00:47:50|31026.5|30959|31027.8|30958|31027.8|30962|31025|30957.7|7
1644367680000|2022-02-09 00:48:00|31026.6|30959.9|31023.9|30959.1|31028.2|30959.9|31023.8|30952.2|16
1644367690000|2022-02-09 00:48:10|31025.1|30959.5|31022.4|30960.3|31026.3|30960.5|31022.4|30953.8|13
1644367700000|2022-02-09 00:48:20|31022.7|30960.6|31024.1|30954.7|31027.2|30960.6|31020.1|30951.2|17
1644367710000|2022-02-09 00:48:30|31023.2|30954|31026.5|30950.7|31027.3|30958.4|31020.8|30950|9
1644367720000|2022-02-09 00:48:40|31026.8|30957.9|31021.1|30960|31026.8|30960|31021.1|30954.1|12
1644367730000|2022-02-09 00:48:50|31020.2|30960.6|31022.2|30955.1|31022.8|30960.6|31018.6|30954.9|9
1644367740000|2022-02-09 00:49:00|31022.4|30956.1|31022.5|30954.3|31023.7|30959.9|31016.2|30951.2|20
1644367750000|2022-02-09 00:49:10|31022.8|30953.6|31023|30953.9|31024.4|30956.2|31020|30951|16
1644367760000|2022-02-09 00:49:20|31022.4|30954.9|31026.1|30955.9|31026.5|30955.9|31022.4|30951.6|15
1644367770000|2022-02-09 00:49:30|31025.6|30955.7|31022.6|30949.3|31025.6|30958.9|31021.3|30949.3|11
1644367780000|2022-02-09 00:49:40|31022.3|30949.1|31024.2|30949.7|31024.2|30951.1|31021.7|30947.8|11
1644367790000|2022-02-09 00:49:50|31023.8|30949.4|31025.3|30951.7|31025.3|30953.3|31021.2|30947|8
1644367800000|2022-02-09 00:50:00|31025.8|30952.4|31025.7|30951.1|31025.9|30957.7|31017.8|30946.3|20
1644367810000|2022-02-09 00:50:10|31025.9|30951.3|31024.7|30952.5|31025.9|30953.6|31024.6|30949.2|6
1644367820000|2022-02-09 00:50:20|31025.3|30952.6|31023.9|30949.6|31025.3|30956.1|31018.3|30949.4|18
1644367830000|2022-02-09 00:50:30|31022.3|30951.3|31017.9|30955.6|31022.9|30955.7|31017.8|30948.9|13
1644367840000|2022-02-09 00:50:40|31018.4|30954.1|31019.5|30952.6|31019.7|30955|31017.9|30951.2|14
1644367850000|2022-02-09 00:50:50|31018.5|30954.2|31017.9|30956.1|31018.5|30956.1|31016.9|30953.8|6
1644367860000|2022-02-09 00:51:00|31020.3|30960.4|31020.3|30953|31022.5|30960.4|31020.3|30949.1|8
1644367870000|2022-02-09 00:51:10|31013.6|30957.8|31020.4|30949.1|31025|30958|31013.6|30940|14
1644367880000|2022-02-09 00:51:20|31020.9|30951.9|31016.3|30952.6|31024|30959.1|31015|30946.7|17
1644367890000|2022-02-09 00:51:30|31016.4|30950.4|31017|30952.3|31019.6|30955.1|31015.1|30948.3|23
1644367900000|2022-02-09 00:51:40|31014.5|30954.6|31016.3|30950.7|31016.8|30955.5|31014.4|30950.6|12
1644367910000|2022-02-09 00:51:50|31016.6|30952.4|31015.9|30953.4|31017.2|30953.4|31015.9|30949.8|6
1644367920000|2022-02-09 00:52:00|31026.5|30938.9|31015|30951.8|31026.5|30952.9|31013.2|30938.9|11
1644367930000|2022-02-09 00:52:10|31013.6|30952.9|31017|30950|31017.6|30952.9|31013.6|30947.9|12
1644367940000|2022-02-09 00:52:20|31016.5|30950.2|31014.3|30952.2|31017.4|30952.2|31013.8|30947.9|11
1644367950000|2022-02-09 00:52:30|31014.6|30954.4|31017.7|30949.8|31017.9|30958.7|31009.9|30945.7|10
1644367960000|2022-02-09 00:52:40|31015.6|30951.7|31016.2|30950.6|31018.5|30951.7|31014.3|30946.3|19
1644367970000|2022-02-09 00:52:50|31016.6|30950|31019.1|30950.3|31019.4|30950.8|31016.2|30948.9|10
1644367980000|2022-02-09 00:53:00|31019.7|30947.8|31018.2|30951.7|31019.7|30951.7|31015.8|30946.5|16
1644367990000|2022-02-09 00:53:10|31018.7|30949.1|31015.1|30950.5|31018.7|30951.4|31014.3|30948.3|12
1644368000000|2022-02-09 00:53:20|31016|30950.2|31016.3|30949.6|31020.4|30950.6|31016|30946.5|17
1644368010000|2022-02-09 00:53:30|31018.2|30946.9|31015.3|30949.7|31018.2|30953.1|31013.6|30946.6|15
1644368020000|2022-02-09 00:53:40|31016.6|30951.4|31018.1|30947.9|31018.5|30951.4|31016.6|30947.4|5
1644368030000|2022-02-09 00:53:50|31018.5|30948.3|31015.6|30952.4|31018.5|30952.4|31014.3|30948.3|11
1644368040000|2022-02-09 00:54:00|31013.5|30953.8|31018.8|30948.8|31019.4|30953.8|31013.5|30946.1|17
1644368050000|2022-02-09 00:54:10|31018.9|30948.3|31017.1|30948.6|31019.6|30953.3|31013.1|30947.5|13
1644368060000|2022-02-09 00:54:20|31017|30949.8|31018.2|30949|31018.2|30952.6|31014.1|30947.3|14
1644368070000|2022-02-09 00:54:30|31018.8|30947|31018.1|30948.2|31018.8|30950.3|31016.6|30947|13
1644368080000|2022-02-09 00:54:40|31017.6|30948.1|31016.6|30950.3|31018.1|30951.7|31014.8|30947.7|14
1644368090000|2022-02-09 00:54:50|31019|30948.5|31019.2|30945.4|31023.8|30952.6|31010.2|30944.1|26
1644368100000|2022-02-09 00:55:00|31018.5|30948.4|31020.5|30950|31025.6|30953.9|31017|30944.6|26
1644368110000|2022-02-09 00:55:10|31019.7|30950.8|31021.1|30947.8|31022.1|30950.8|31019.6|30946|14
1644368120000|2022-02-09 00:55:20|31021.6|30947.3|31018.4|30950.2|31021.6|30952.6|31016.3|30947.3|19
1644368130000|2022-02-09 00:55:30|31022.6|30949.9|31021.5|30946.7|31023.6|30949.9|31021.5|30943|15
1644368140000|2022-02-09 00:55:40|31022.5|30944.3|31021|30949.2|31022.5|30950.8|31020.3|30944.3|8
1644368150000|2022-02-09 00:55:50|31015.5|30952.9|31015|30956.2|31016.4|30956.2|31013.7|30952.9|8
1644368160000|2022-02-09 00:56:00|31015.7|30955.4|31020.5|30949.9|31020.5|30955.6|31015.2|30949.9|9
1644368170000|2022-02-09 00:56:10|31015.3|30952.3|31021.6|30950.2|31022.6|30953.7|31015.3|30949.2|11
1644368180000|2022-02-09 00:56:20|31022.1|30949.6|31022.9|30951.5|31023|30951.5|31021.3|30949.6|6
1644368190000|2022-02-09 00:56:30|31021.1|30953.2|31022.1|30950.4|31023|30953.4|31020.9|30949|10
1644368200000|2022-02-09 00:56:40|31017.2|30952.7|31021|30949.9|31021|30954.4|31016.5|30949.9|8
1644368210000|2022-02-09 00:56:50|31020.2|30951.9|31019.2|30955.2|31020.2|30957.2|31016.6|30951.9|7
1644368220000|2022-02-09 00:57:00|31009.8|30958.8|31020|30948|31020.8|30958.9|31009.8|30945.4|17
1644368230000|2022-02-09 00:57:10|31019.4|30948.6|31020.8|30951.4|31020.8|30952.8|31017.9|30948.6|7
1644368240000|2022-02-09 00:57:20|31020.7|30950.6|31016.8|30955.5|31020.7|30955.5|31014.5|30950.6|9
1644368250000|2022-02-09 00:57:30|31016.1|30956.5|31021.4|30954.4|31023.2|30956.7|31016.1|30951.3|17
1644368260000|2022-02-09 00:57:40|31021.1|30954.8|31021.2|30956.7|31022.9|30958.2|31020.1|30952.6|10
1644368270000|2022-02-09 00:57:50|31022.2|30954.2|31020.8|30955.4|31022.3|30957.8|31019.6|30954.2|8
1644368280000|2022-02-09 00:58:00|31020.7|30956.7|31022.1|30956|31022.4|30957.9|31020.1|30953.8|16
1644368290000|2022-02-09 00:58:10|31022.3|30954.5|31024.2|30949.6|31025.7|30958.5|31017.1|30949.6|18
1644368300000|2022-02-09 00:58:20|31025.3|30947.7|31025.3|30952.8|31026.8|30955.9|31023.6|30947.7|17
1644368310000|2022-02-09 00:58:30|31025.5|30951.2|31018.4|30958.6|31026.5|30958.6|31017.4|30950.5|13
1644368320000|2022-02-09 00:58:40|31018|30959.4|31018.8|30958.7|31021.4|30959.4|31018|30954.3|8
1644368330000|2022-02-09 00:58:50|31020.8|30955.1|31018.5|30957.4|31021.1|30957.7|31017.4|30953.7|7
1644368340000|2022-02-09 00:59:00|31018.6|30957|31025.5|30954.6|31025.5|30958.7|31018.3|30953.9|18
1644368350000|2022-02-09 00:59:10|31025.7|30952.7|31025.3|30955.3|31026|30960.3|31023.2|30952.7|11
1644368360000|2022-02-09 00:59:20|31026.1|30953.7|31021.7|30958|31026.1|30959.4|31018.3|30953.7|10
1644368370000|2022-02-09 00:59:30|31022.2|30955.7|31022.5|30958.4|31023.8|30958.6|31020.3|30955.7|12
1644368380000|2022-02-09 00:59:40|31021.7|30959.3|31024.3|30956.8|31024.3|30959.3|31019.2|30955.4|14
1644368390000|2022-02-09 00:59:50|31024.2|30954.7|31022.6|30959.2|31024.7|30959.2|31022.6|30954.1|18
1644368400000|2022-02-09 01:00:00|31025.3|30957.7|31025.5|30960.4|31028.6|30960.4|31025.3|30953.1|22
1644368410000|2022-02-09 01:00:10|31027.4|30954.6|31021.5|30957.7|31028.3|30958.2|31021.5|30954.6|13
1644368420000|2022-02-09 01:00:20|31020.1|30960.1|31023.4|30962|31025.2|30962|31020.1|30957.6|15
1644368430000|2022-02-09 01:00:30|31027.4|30960.5|31030.7|30958.8|31032.8|30964.6|31026.9|30955.4|20
1644368440000|2022-02-09 01:00:40|31029.7|30961.9|31033.2|30956.8|31034.6|30963.2|31029.4|30953.4|13
1644368450000|2022-02-09 01:00:50|31032.1|30959|31029.4|30960.1|31032.1|30962.3|31026.1|30958.3|18
1644368460000|2022-02-09 01:01:00|31029|30959.8|31029|30961.2|31029|30961.9|31027|30959.8|17
1644368470000|2022-02-09 01:01:10|31025.7|30961.5|31027.7|30959.4|31028.4|30963.3|31024.2|30956.8|11
1644368480000|2022-02-09 01:01:20|31029|30961.3|31028.5|30958.4|31031.9|30964.2|31024.2|30954.6|14
1644368490000|2022-02-09 01:01:30|31026.4|30962.7|31027.8|30954.2|31028.3|30962.7|31022.1|30949.8|25
1644368500000|2022-02-09 01:01:40|31027.1|30958.5|31027|30954.3|31028.3|30960.4|31025.2|30954.2|13
1644368510000|2022-02-09 01:01:50|31026.7|30955.6|31024.6|30958.2|31027|30960.2|31022.1|30955.6|12
1644368520000|2022-02-09 01:02:00|31024.4|30957.9|31024.6|30956.6|31026.8|30963.9|31017.1|30948.4|19
1644368530000|2022-02-09 01:02:10|31024.3|30958.2|31024.4|30955|31027.4|30958.8|31024.3|30954|19
1644368540000|2022-02-09 01:02:20|31024.2|30956.3|31022.1|30955.8|31025.8|30956.8|31020.4|30953.2|10
1644368550000|2022-02-09 01:02:30|31021.9|30955|31019.4|30953.1|31024.4|30956.9|31017|30949.2|19
1644368560000|2022-02-09 01:02:40|31018.8|30953.4|31021.8|30953.6|31022.1|30954.6|31018.8|30950.4|15
1644368570000|2022-02-09 01:02:50|31021.2|30954.5|31021.9|30951.4|31022.4|30954.5|31020.6|30951.4|14
1644368580000|2022-02-09 01:03:00|31022.4|30951.9|31017.6|30952.9|31024.2|30953.7|31014.8|30949|16
1644368590000|2022-02-09 01:03:10|31020|30947.9|31018.5|30953.4|31023.1|30956|31015.2|30946.8|15
1644368600000|2022-02-09 01:03:20|31017.9|30954|31015.2|30950.8|31020.6|30954.4|31014|30945.5|18
1644368610000|2022-02-09 01:03:30|31015.3|30950.3|31019.7|30944.9|31019.7|30950.3|31015.3|30944.9|12
1644368620000|2022-02-09 01:03:40|31019.2|30947|31020.7|30944.5|31020.7|30948.9|31018|30944.5|6
1644368630000|2022-02-09 01:03:50|31020.8|30945.5|31014.2|30952|31023.4|30952|31014.2|30943.5|8
1644368640000|2022-02-09 01:04:00|31019.7|30945.2|31014.8|30948.8|31021.6|30953.1|31010.9|30942.5|21
1644368650000|2022-02-09 01:04:10|31013.2|30949.7|31018.3|30948.8|31018.8|30950.4|31012.5|30944.8|13
1644368660000|2022-02-09 01:04:20|31018.6|30948.7|31019.6|30947.2|31020.5|30950.5|31018.2|30947|13
1644368670000|2022-02-09 01:04:30|31021|30946.9|31017.6|30946|31021|30955.1|31014.4|30943.6|17
1644368680000|2022-02-09 01:04:40|31018.8|30945.8|31021.1|30943.6|31021.1|30948.2|31018.7|30942.2|10
1644368690000|2022-02-09 01:04:50|31019.8|30942.3|31017.8|30949.4|31020.9|30951.2|31012.3|30942.3|15
1644368700000|2022-02-09 01:05:00|31018.8|30949|31018.7|30947.9|31019.5|30951.5|31017.4|30946.5|16
1644368710000|2022-02-09 01:05:10|31018.6|30946.9|31019.4|30947.8|31020|30951.2|31013.6|30946.9|16
1644368720000|2022-02-09 01:05:20|31018.5|30947.3|31016.9|30947.8|31018.9|30949.6|31016.9|30947.2|14
1644368730000|2022-02-09 01:05:30|31020|30946.6|31019.5|30944|31020.8|30947.2|31018.2|30942.7|14
1644368740000|2022-02-09 01:05:40|31019|30943.5|31018.3|30941.6|31019|30950.1|31011|30941.6|12
1644368750000|2022-02-09 01:05:50|31018.8|30944.2|31016.8|30946.5|31018.8|30947.9|31014.8|30942.2|12
1644368760000|2022-02-09 01:06:00|31016.4|30946|31015.1|30947.4|31016.8|30949.8|31011.7|30945.7|14
1644368770000|2022-02-09 01:06:10|31015.5|30945.9|31015|30946.2|31015.6|30950.3|31012.9|30944.8|15
1644368780000|2022-02-09 01:06:20|31015.5|30946.5|31017.7|30944.7|31017.8|30950.7|31012.3|30942.5|19
1644368790000|2022-02-09 01:06:30|31018.9|30942.9|31017.5|30947.7|31018.9|30948.5|31014.6|30942.8|16
1644368800000|2022-02-09 01:06:40|31018.3|30946|31016.7|30947.5|31018.5|30952.2|31011.5|30944.3|13
1644368810000|2022-02-09 01:06:50|31016.8|30948.6|31017.4|30949.2|31019.1|30951.5|31016.1|30946.3|18
1644368820000|2022-02-09 01:07:00|31020.3|30945.1|31017.6|30947.1|31020.3|30948.5|31016.1|30945.1|11
1644368830000|2022-02-09 01:07:10|31018.6|30945.6|31017.9|30946.3|31019.9|30947.1|31017.7|30943.7|10
1644368840000|2022-02-09 01:07:20|31011.1|30950|31015.8|30946.1|31016.4|30950|31011.1|30945.4|10
1644368850000|2022-02-09 01:07:30|31015.5|30946.6|31016|30946.2|31019.4|30951.1|31015.5|30945.1|18
1644368860000|2022-02-09 01:07:40|31016.3|30946.5|31020.2|30943.5|31020.2|30952.9|31009|30940.3|19
1644368870000|2022-02-09 01:07:50|31019.5|30947.2|31018.6|30950|31019.5|30950|31017.5|30944.7|7
1644368880000|2022-02-09 01:08:00|31020.1|30944.5|31013.1|30951.5|31020.5|30951.5|31011.1|30944|8
1644368890000|2022-02-09 01:08:10|31013.8|30951.8|31018.3|30946.8|31020.6|30952.6|31013.1|30941.4|8
1644368900000|2022-02-09 01:08:20|31004.7|30954.7|31011.6|30956.6|31011.6|30957.6|31004.7|30954.7|10
1644368910000|2022-02-09 01:08:30|31017|30945.1|31013.7|30954.9|31019.6|30959.3|31009.1|30945.1|10
1644368920000|2022-02-09 01:08:40|31017.4|30949.2|31016.8|30951.8|31019.5|30952|31015.7|30947.3|17
1644368930000|2022-02-09 01:08:50|31018|30951.6|31020.1|30949.4|31020.1|30955.9|31014.4|30948.4|13
1644368940000|2022-02-09 01:09:00|31019.1|30947.4|31018.7|30947.6|31019.2|30951.3|31014.3|30947.2|19
1644368950000|2022-02-09 01:09:10|31018.9|30947.3|31017.5|30949.7|31019.3|30950.2|31016.7|30946.7|16
1644368960000|2022-02-09 01:09:20|31016.8|30950.4|31016.4|30949.7|31018.3|30951.3|31014.6|30948.5|14
1644368970000|2022-02-09 01:09:30|31016.2|30949.5|31015.8|30946.4|31018.2|30953.5|31013.9|30946.1|18
1644368980000|2022-02-09 01:09:40|31014.5|30948|31017|30945.9|31017.2|30949.3|31014.5|30945.2|12
1644368990000|2022-02-09 01:09:50|31014.5|30949.5|31012.9|30948|31018.7|30949.8|31012.9|30941.3|19
1644369000000|2022-02-09 01:10:00|31013.6|30949.2|31016.9|30945.3|31017.1|30950.2|31013.3|30944.3|24
1644369010000|2022-02-09 01:10:10|31016.3|30943.9|31013|30947.6|31016.9|30949.1|31011.6|30943.9|19
1644369020000|2022-02-09 01:10:20|31012.9|30946.2|31015.6|30945.8|31015.6|30947.8|31012.9|30945.4|15
1644369030000|2022-02-09 01:10:30|31016|30946.2|31008.7|30950.4|31017.5|30950.5|31008.7|30943.9|16
1644369040000|2022-02-09 01:10:40|31009.8|30946.9|31015.8|30941.8|31016.5|30950.9|31009.8|30941.8|11
1644369050000|2022-02-09 01:10:50|31016.1|30944.7|31013.6|30946.3|31016.1|30949.8|31012|30944.7|11
1644369060000|2022-02-09 01:11:00|31014.3|30945.4|31013|30946.6|31015|30951.7|31007.3|30945.4|10
1644369070000|2022-02-09 01:11:10|31010.9|30948.9|31014.4|30947|31015.9|30949.8|31010.9|30943.2|16
1644369080000|2022-02-09 01:11:20|31014.6|30947.1|31013.3|30945.4|31017.5|30947.9|31011.1|30943.2|14
1644369090000|2022-02-09 01:11:30|31012.9|30944.8|31017.9|30944.7|31017.9|30948.7|31011.6|30943.2|13
1644369100000|2022-02-09 01:11:40|31016|30944.8|31016.9|30944.8|31017.3|30953.4|31007.2|30943.2|18
1644369110000|2022-02-09 01:11:50|31020|30940.1|31014.3|30945.6|31020|30951.9|31012.3|30940.1|16
1644369120000|2022-02-09 01:12:00|31014.9|30944.4|31012.9|30944.4|31017.5|30946.4|31011.8|30941.5|16
1644369130000|2022-02-09 01:12:10|31013.8|30942.8|31009.4|30947.5|31014.8|30948|31009.4|30942.8|9
1644369140000|2022-02-09 01:12:20|31011.3|30946.9|31009.9|30946.7|31011.3|30951.3|31006.8|30944.5|9
1644369150000|2022-02-09 01:12:30|31012.5|30944.8|31011.3|30944|31013.6|30944.8|31011.3|30940.2|15
1644369160000|2022-02-09 01:12:40|31011.7|30944.4|31014.2|30941.6|31014.2|30944.4|31011.6|30941|12
1644369170000|2022-02-09 01:12:50|31013.6|30940.4|31009.8|30943.5|31013.6|30944|31008.9|30940.4|10
1644369180000|2022-02-09 01:13:00|31010.6|30942.9|31012|30944.8|31015.6|30945.4|31009.2|30941.3|18
1644369190000|2022-02-09 01:13:10|31012.6|30945.7|31012.8|30944.2|31013.8|30947.1|31010|30941.6|16
1644369200000|2022-02-09 01:13:20|31012.3|30944.8|31013.4|30943.1|31014|30946.1|31011.5|30942.8|19
1644369210000|2022-02-09 01:13:30|31014.6|30941.9|31014.2|30944.9|31014.8|30945.3|31013.9|30941.4|16
1644369220000|2022-02-09 01:13:40|31014.6|30945.3|31015|30938.5|31015.6|30949.2|31006.4|30938.5|17
1644369230000|2022-02-09 01:13:50|31014.7|30942.5|31014.5|30939.9|31016.2|30945.2|31013.2|30939|12
1644369240000|2022-02-09 01:14:00|31013.6|30942.3|31010.8|30940.7|31014.3|30950.4|31003.9|30940.7|16
1644369250000|2022-02-09 01:14:10|31011.5|30942.2|31014.2|30940.6|31015.6|30944.7|31011.5|30940.3|12
1644369260000|2022-02-09 01:14:20|31014.4|30941.9|31011.3|30944.7|31014.8|30946.7|31009.1|30940.1|14
1644369270000|2022-02-09 01:14:30|31012.6|30943.4|31013.6|30944.1|31013.9|30945.3|31010.1|30937.4|23
1644369280000|2022-02-09 01:14:40|31013.7|30944.3|31011.5|30947.7|31014.9|30947.7|31009.3|30941.3|16
1644369290000|2022-02-09 01:14:50|31012.6|30942|31011.1|30944.6|31013.1|30946|31010.9|30942|13
1644369300000|2022-02-09 01:15:00|31011|30945.2|31014.4|30938.9|31016|30945.8|31009.3|30938.7|18
1644369310000|2022-02-09 01:15:10|31013.9|30940.8|31015.5|30942.2|31016|30944.2|31013.6|30937.5|23
1644369320000|2022-02-09 01:15:20|31015.2|30941.8|31010.9|30947.4|31015.3|30947.4|31009.7|30939.5|12
1644369330000|2022-02-09 01:15:30|31011.3|30945.6|31009.8|30948.4|31012.7|30948.4|31009.8|30943.3|8
1644369340000|2022-02-09 01:15:40|31010.6|30948.6|31007.5|30952.8|31010.6|30952.8|31007|30948.6|5
1644369350000|2022-02-09 01:15:50|31008.8|30952.3|31013.1|30945|31013.2|30953.9|31007.5|30945|7
1644369360000|2022-02-09 01:16:00|31013.6|30945.7|31013.2|30945.2|31014.9|30948.8|31012.8|30942.2|13
1644369370000|2022-02-09 01:16:10|31014.3|30943.5|31016.7|30940.7|31016.7|30948.9|31008.4|30940.7|13
1644369380000|2022-02-09 01:16:20|31015.4|30947|31017.9|30942.4|31018.7|30947.3|31013.5|30939.9|14
1644369390000|2022-02-09 01:16:30|31016.8|30945.4|31012.6|30947.7|31016.8|30949|31010.2|30945.4|11
1644369400000|2022-02-09 01:16:40|31010.9|30950|31017.7|30946.3|31018.4|30950|31010.9|30945|22
1644369410000|2022-02-09 01:16:50|31016.5|30947|31016.9|30947.2|31017.8|30948.2|31015.9|30945.1|17
1644369420000|2022-02-09 01:17:00|31017|30948.1|31017|30940.4|31017|30949.1|31011.2|30940.4|17
1644369430000|2022-02-09 01:17:10|31017.4|30943.4|31014.7|30939.6|31018.5|30950.7|31012.8|30934.7|11
1644369440000|2022-02-09 01:17:20|31015.3|30938.6|31013.5|30941.9|31015.4|30947.2|31009.4|30937.9|14
1644369450000|2022-02-09 01:17:30|31014.3|30939.6|31009.1|30945.4|31014.4|30948.1|31007.2|30939.1|11
1644369460000|2022-02-09 01:17:40|31010.1|30943.5|31012.3|30945.2|31012.4|30945.3|31009.6|30941.5|14
1644369470000|2022-02-09 01:17:50|31011.9|30944.6|31011.5|30941.9|31014.8|30948.6|31008.8|30940.8|12
1644369480000|2022-02-09 01:18:00|31007.2|30948.4|31011.9|30945.8|31015.8|30948.4|31007.1|30937.4|12
1644369490000|2022-02-09 01:18:10|31010.4|30947.4|31011.3|30944.8|31015.2|30948.2|31010.4|30940.6|15
1644369500000|2022-02-09 01:18:20|31010.8|30947|31012.5|30942.6|31013|30948.6|31006.6|30942.6|19
1644369510000|2022-02-09 01:18:30|31012.1|30942.2|31012.5|30941.8|31012.7|30947.2|31010.2|30941.7|8
1644369520000|2022-02-09 01:18:40|31012|30944.3|31009|30946.3|31013.3|30946.3|31009|30942.4|10
1644369530000|2022-02-09 01:18:50|31010.5|30946.5|31012.8|30943.5|31013.4|30946.5|31009.8|30940.6|13
1644369540000|2022-02-09 01:19:00|31011.9|30944.4|31012.2|30946.3|31014.4|30946.5|31011.8|30942.3|11
1644369550000|2022-02-09 01:19:10|31011.2|30947.5|31005.8|30949.8|31013.8|30950.1|31005.6|30940.9|9
1644369560000|2022-02-09 01:19:20|31006|30949.6|31011.5|30943.6|31011.5|30949.6|31006|30943.1|11
1644369570000|2022-02-09 01:19:30|31012.4|30944.2|31009.6|30944.7|31013.2|30949.4|31005.8|30944.2|7
1644369580000|2022-02-09 01:19:40|31013.7|30945|31016.1|30940.8|31016.1|30945|31013.7|30940.8|2
1644369590000|2022-02-09 01:19:50|31016.6|30934.9|31013.1|30939.4|31016.6|30944.2|31003.3|30934.9|13
1644369600000|2022-02-09 01:20:00|31012.9|30937.8|31010.5|30944|31014|30945.5|31010.5|30937.8|17
1644369610000|2022-02-09 01:20:10|31010.8|30941.7|31012.4|30940.7|31012.4|30944.7|31010.2|30940.7|15
1644369620000|2022-02-09 01:20:20|31012.6|30942.4|31009.5|30944.4|31012.6|30945|31006.9|30942.1|15
1644369630000|2022-02-09 01:20:30|31010.1|30943.7|31012.4|30940.8|31014.9|30943.7|31010.1|30939|17
1644369640000|2022-02-09 01:20:40|31012.8|30942.9|31009.3|30940.2|31014|30945.3|31005.4|30938.1|14
1644369650000|2022-02-09 01:20:50|31010|30940.3|31013.5|30939.9|31017.4|30942|31010|30932.7|17
1644369660000|2022-02-09 01:21:00|31012.3|30940.4|31012.3|30941.6|31014|30945.1|31004.9|30939.5|19
1644369670000|2022-02-09 01:21:10|31013.6|30941|31014.4|30937.9|31015|30943|31012.4|30937.9|13
1644369680000|2022-02-09 01:21:20|31014.3|30939.7|31009.7|30945.8|31014.9|30946.1|31008|30938.9|18
1644369690000|2022-02-09 01:21:30|31009.3|30945.7|31014.4|30944|31015.6|30946.3|31009.3|30939.7|10
1644369700000|2022-02-09 01:21:40|31013.8|30944.6|31003.8|30951|31014|30951|31003.8|30942.3|8
1644369710000|2022-02-09 01:21:50|31008.4|30950.8|31011.2|30947.7|31015.4|30953.2|31005|30942.5|7
1644369720000|2022-02-09 01:22:00|31012.1|30947.3|31011.7|30948.7|31012.6|30948.7|31010.5|30947.1|9
1644369730000|2022-02-09 01:22:10|31011|30948.5|31004.3|30951.8|31012.2|30951.8|31004.3|30947.6|5
1644369740000|2022-02-09 01:22:20|31005.3|30951.4|31012.9|30945.8|31012.9|30951.4|31005.3|30943.2|11
1644369750000|2022-02-09 01:22:30|31013.1|30947.2|31006.8|30945.4|31015.9|30948.3|31006.8|30942.3|13
1644369760000|2022-02-09 01:22:40|31011.6|30945.8|31016.2|30943.2|31016.2|30946.7|31011.6|30939.4|18
1644369770000|2022-02-09 01:22:50|31015.6|30943.5|31010|30945.2|31016|30946.8|31010|30940.4|11
1644369780000|2022-02-09 01:23:00|31008.1|30947.9|31013.8|30943.9|31015.8|30949.1|31008.1|30942.3|13
1644369790000|2022-02-09 01:23:10|31012.9|30944.7|31010.5|30944.7|31014.2|30945.3|31010.5|30941.7|13
1644369800000|2022-02-09 01:23:20|31009.6|30945.9|31011.8|30948.1|31011.8|30948.5|31008.1|30944.5|7
1644369810000|2022-02-09 01:23:30|31013.1|30946|31006|30946.4|31014.9|30947|31006|30941.4|13
1644369820000|2022-02-09 01:23:40|31006.3|30948.6|31012.8|30946.1|31015.2|30948.9|31006.3|30941.9|21
1644369830000|2022-02-09 01:23:50|31009.8|30950|31013.5|30946.6|31014.2|30950|31009.8|30944.5|7
1644369840000|2022-02-09 01:24:00|31015|30943.4|31011.4|30944|31015|30946.9|31010.4|30943.4|14
1644369850000|2022-02-09 01:24:10|31012.8|30943.1|31012.8|30943.6|31013|30945.1|31009.4|30942.7|14
1644369860000|2022-02-09 01:24:20|31012.4|30943.2|31010|30945.3|31012.6|30945.7|31008.1|30943.2|12
1644369870000|2022-02-09 01:24:30|31016.7|30933.8|31015.8|30942.1|31016.7|30946.2|31015.4|30933.8|8
1644369880000|2022-02-09 01:24:40|31016|30940.3|31012.4|30944.5|31016|30947.6|31010.7|30940.3|12
1644369890000|2022-02-09 01:24:50|31013.2|30942.3|31009.2|30942.4|31014.3|30946.6|31006.2|30941.8|12
1644369900000|2022-02-09 01:25:00|31009.8|30943.3|31010.8|30946.6|31010.8|30947|31006.8|30943.3|9
1644369910000|2022-02-09 01:25:10|31009.8|30947.1|31015.5|30940.2|31015.7|30948.6|31009.3|30936.8|10
1644369920000|2022-02-09 01:25:20|31014.9|30939.6|31011.8|30944.3|31014.9|30944.3|31008.5|30939.5|11
1644369930000|2022-02-09 01:25:30|31012.4|30946.6|31011.7|30946.6|31013.9|30946.6|31011.7|30942.7|15
1644369940000|2022-02-09 01:25:40|31004.5|30948.5|31008.8|30951.7|31011.1|30952.8|31004.5|30947.1|6
1644369950000|2022-02-09 01:25:50|31009.6|30953.2|31014.5|30942.9|31014.5|30953.2|31009.6|30941.4|13
1644369960000|2022-02-09 01:26:00|31007.9|30946.5|31010.8|30943.9|31010.8|30946.5|31007.6|30942.8|8
1644369970000|2022-02-09 01:26:10|31010.3|30946.1|31022.1|30938.6|31022.2|30949.6|31010.3|30938.6|17
1644369980000|2022-02-09 01:26:20|31015.7|30950.8|31018.7|30945.6|31018.9|30950.8|31014.6|30943.2|16
1644369990000|2022-02-09 01:26:30|31018.1|30947.4|31015.8|30950.5|31019.8|30952.6|31014.2|30947|21
1644370000000|2022-02-09 01:26:40|31015.9|30950.6|31020.7|30951.3|31021.2|30951.3|31015.9|30944.9|15
1644370010000|2022-02-09 01:26:50|31021|30949.6|31017.3|30952.7|31021.4|30953|31015.1|30949.5|14
1644370020000|2022-02-09 01:27:00|31017|30952.3|31019.4|30948.3|31019.4|30952.5|31017|30948.2|14
1644370030000|2022-02-09 01:27:10|31019.6|30950.2|31017.4|30949.4|31020.9|30952.1|31013|30945.2|25
1644370040000|2022-02-09 01:27:20|31018.1|30947.3|31014.7|30955.6|31019.5|30955.6|31014.7|30947.3|10
1644370050000|2022-02-09 01:27:30|31014.4|30955.1|31017.7|30947.6|31018.4|30955.9|31010.2|30947.6|18
1644370060000|2022-02-09 01:27:40|31018.1|30947.8|31020.8|30946.7|31020.8|30951.8|31016.5|30946.7|10
1644370070000|2022-02-09 01:27:50|31018.5|30950.7|31017.6|30950|31019.6|30952.5|31013.2|30949.1|15
1644370080000|2022-02-09 01:28:00|31021.4|30950.1|31021.6|30948.4|31022.7|30950.7|31020.5|30947|11
1644370090000|2022-02-09 01:28:10|31021.3|30950.6|31023.8|30944.7|31023.8|30959.9|31008.3|30943.9|16
1644370100000|2022-02-09 01:28:20|31023.9|30942.7|31018.1|30957.1|31023.9|30957.1|31016.9|30942.7|6
1644370110000|2022-02-09 01:28:30|31017.4|30956.9|31020.8|30952.8|31022.1|30956.9|31017.4|30948.8|7
1644370120000|2022-02-09 01:28:40|31019.5|30954.3|31018.2|30952.8|31020|30956.4|31013.1|30952.8|6
1644370130000|2022-02-09 01:28:50|31018.5|30953.1|31021.7|30953.3|31021.7|30954.8|31017.8|30952.5|9
1644370140000|2022-02-09 01:29:00|31017.6|30954.6|31017.8|30949.7|31019.9|30959|31009.5|30949.7|9
1644370150000|2022-02-09 01:29:10|31018.7|30948.6|31014.1|30956|31020.3|30956|31014.1|30948.6|4
1644370160000|2022-02-09 01:29:20|31015|30956.1|31014.9|30953.1|31019.2|30956.1|31014.9|30948.5|6
1644370170000|2022-02-09 01:29:30|31017.5|30949.8|31019.2|30951.6|31019.7|30954.7|31016.9|30949.8|13
1644370180000|2022-02-09 01:29:40|31019.4|30950.3|31018.6|30953.3|31019.8|30953.3|31018.4|30950.1|8
1644370190000|2022-02-09 01:29:50|31022.1|30951.6|31018.1|30950.2|31022.1|30955.2|31015.7|30948.6|10
1644370200000|2022-02-09 01:30:00|31017|30951.8|31022.6|30947.1|31022.6|30954.5|31016.7|30946.1|14
1644370210000|2022-02-09 01:30:10|31022.1|30946.6|31017.3|30951.4|31022.1|30954.9|31013|30946.6|18
1644370220000|2022-02-09 01:30:20|31018.5|30943.7|31019.1|30948.1|31021.8|30952.9|31015.5|30941.2|26
1644370230000|2022-02-09 01:30:30|31020|30946.6|31019.2|30948.2|31021.2|30950.7|31018.5|30945.7|13
1644370240000|2022-02-09 01:30:40|31018.8|30947.8|31014.6|30951.2|31020.3|30951.2|31014.6|30946.9|13
1644370250000|2022-02-09 01:30:50|31015.6|30952.1|31018.7|30946.1|31018.8|30952.1|31015.1|30945.4|12
1644370260000|2022-02-09 01:31:00|31017.7|30947.2|31009.9|30952.6|31019.5|30952.6|31009.9|30946.7|15
1644370270000|2022-02-09 01:31:10|31016.1|30952|31008.5|30958|31016.2|30958|31008.5|30952|5
1644370280000|2022-02-09 01:31:20|31016.7|30957.1|31018.3|30950.9|31021.1|30957.6|31015.3|30943.9|23
1644370290000|2022-02-09 01:31:30|31018.4|30950.8|31017.9|30951.7|31018.4|30952|31017.3|30948.8|19
1644370300000|2022-02-09 01:31:40|31017.7|30950.6|31018.5|30954.1|31020.3|30954.1|31016.7|30948.9|10
1644370310000|2022-02-09 01:31:50|31018|30953.6|31021.4|30941.8|31021.4|30953.6|31015.9|30941.8|16
1644370320000|2022-02-09 01:32:00|31022.2|30940.8|31014.2|30951.9|31022.2|30951.9|31014.2|30940.8|9
1644370330000|2022-02-09 01:32:10|31016.3|30947.4|31017|30950.9|31017.7|30953.3|31013.9|30946.4|18
1644370340000|2022-02-09 01:32:20|31016.5|30952|31016.6|30950.5|31018.1|30953.4|31016.2|30948.9|10
1644370350000|2022-02-09 01:32:30|31019.3|30947.3|31019.8|30946.4|31020.2|30948.7|31019.1|30945.8|11
1644370360000|2022-02-09 01:32:40|31020.3|30945.6|31020|30944.5|31020.5|30952.8|31014.5|30942.8|15
1644370370000|2022-02-09 01:32:50|31020.5|30944|31017.8|30947.5|31021.6|30949|31017.8|30943.4|15
1644370380000|2022-02-09 01:33:00|31018.6|30949.4|31016.9|30948.1|31019.4|30955.8|31011.1|30941.5|20
1644370390000|2022-02-09 01:33:10|31017.2|30950.6|31018.1|30946.7|31018.2|30951.5|31017.2|30945.1|6
1644370400000|2022-02-09 01:33:20|31018.4|30947.1|31019.9|30950.5|31019.9|30950.5|31017|30946.9|18
1644370410000|2022-02-09 01:33:30|31015.4|30951|31019.1|30954.6|31019.9|30955.5|31013.8|30950.3|17
1644370420000|2022-02-09 01:33:40|31019|30948.1|31021.7|30948.4|31022.4|30951.2|31019|30947.5|12
1644370430000|2022-02-09 01:33:50|31014.6|30951.8|31017.9|30950.3|31018.8|30952|31014.6|30947.8|6
1644370440000|2022-02-09 01:34:00|31018|30950|31018.9|30951.9|31020.6|30951.9|31017.8|30946.3|11
1644370450000|2022-02-09 01:34:10|31022.8|30944.5|31021.9|30951.4|31023|30952.5|31020.2|30944.5|12
1644370460000|2022-02-09 01:34:20|31020.7|30952.6|31017.9|30957|31023.1|30957|31017.4|30949.7|8
1644370470000|2022-02-09 01:34:30|31018.7|30956.3|31015.8|30956|31018.7|30957.5|31012.1|30952.4|9
1644370480000|2022-02-09 01:34:40|31015|30957.1|31019.7|30952.4|31020|30957.1|31015|30952.4|10
1644370490000|2022-02-09 01:34:50|31019.3|30953|31016.7|30955|31019.3|30955.4|31015.1|30951.4|11
1644370500000|2022-02-09 01:35:00|31017.5|30953.8|31021.8|30950.9|31021.8|30955.6|31017.5|30948.9|8
1644370510000|2022-02-09 01:35:10|31022.6|30947.5|31021.8|30951.6|31022.7|30952.5|31021.6|30947.2|8
1644370520000|2022-02-09 01:35:20|31021.7|30953.9|31018.4|30952.3|31021.7|30961.5|31009.1|30950.3|12
1644370530000|2022-02-09 01:35:30|31016.8|30954.1|31019.3|30949.9|31019.3|30954.1|31016.8|30949.9|7
1644370540000|2022-02-09 01:35:40|31019.2|30949.5|31019.4|30951.6|31019.7|30955|31015.2|30949.5|10
1644370550000|2022-02-09 01:35:50|31020.5|30951|31022.5|30952.2|31023.2|30953.5|31019.7|30947.7|14
1644370560000|2022-02-09 01:36:00|31025.2|30948.7|31019|30955|31025.2|30956.1|31016.4|30948.7|13
1644370570000|2022-02-09 01:36:10|31016.7|30956.1|31017.1|30953.8|31023.2|30956.5|31016.5|30944.9|9
1644370580000|2022-02-09 01:36:20|31019.2|30953|31016.5|30952.8|31019.2|30955.4|31013|30950.6|6
1644370590000|2022-02-09 01:36:30|31018.2|30950.6|31018.5|30950.7|31020.3|30952.3|31017.6|30948.8|11
1644370600000|2022-02-09 01:36:40|31018.9|30951.4|31020.7|30948.8|31022|30954.2|31015|30946.6|9
1644370610000|2022-02-09 01:36:50|31020.9|30949.3|31023.2|30947.5|31023.2|30952.4|31020.9|30944.1|9
1644370620000|2022-02-09 01:37:00|31024.2|30946.5|31020.1|30950.7|31024.2|30956.1|31012.7|30946.5|22
1644370630000|2022-02-09 01:37:10|31020.9|30953.6|31021.7|30950.7|31022.7|30955.6|31019.7|30950.7|13
1644370640000|2022-02-09 01:37:20|31021|30953.1|31018.9|30952.7|31021|30954.8|31016.1|30952.3|9
1644370650000|2022-02-09 01:37:30|31020.2|30948.3|31021.2|30948.6|31021.2|30955.1|31017.7|30948.3|14
1644370660000|2022-02-09 01:37:40|31021|30947.8|31015|30953.5|31021|30953.5|31014.8|30946.1|10
1644370670000|2022-02-09 01:37:50|31013.5|30955.1|31018.9|30951.9|31019.4|30955.1|31013.5|30950.7|12
1644370680000|2022-02-09 01:38:00|31021.1|30951.4|31017.7|30952.4|31021.1|30953|31017.7|30949.2|17
1644370690000|2022-02-09 01:38:10|31018.3|30951.8|31013.2|30948.4|31018.4|30955.7|31010.4|30944.8|15
1644370700000|2022-02-09 01:38:20|31018.3|30943|31015.7|30947.7|31018.3|30948.9|31014.9|30942.6|16
1644370710000|2022-02-09 01:38:30|31014.3|30949.7|31016.1|30942.7|31018.6|30950.7|31010|30935.9|17
1644370720000|2022-02-09 01:38:40|31015.2|30945.1|31014.9|30940.9|31017.5|30945.1|31013.5|30938|13
1644370730000|2022-02-09 01:38:50|31015.4|30939.3|31012.8|30945.7|31015.7|30947.9|31011|30939.3|14
1644370740000|2022-02-09 01:39:00|31013.3|30944.3|31012.8|30944.6|31016.2|30948.1|31011.2|30941.8|11
1644370750000|2022-02-09 01:39:10|31013.4|30941.7|31011.5|30943.8|31014.3|30945.9|31009.2|30940.8|11
1644370760000|2022-02-09 01:39:20|31012.5|30943.1|31013.2|30944|31013.2|30946.8|31011|30943.1|12
1644370770000|2022-02-09 01:39:30|31012.9|30943.3|31014.3|30942.7|31015.6|30945.2|31012.5|30941.4|11
1644370780000|2022-02-09 01:39:40|31014.2|30944.9|31008|30947.5|31014.4|30948.4|31006.1|30941.3|15
1644370790000|2022-02-09 01:39:50|31010.4|30947.2|31011.5|30948.1|31015.3|30948.1|31010.4|30942.8|17
1644370800000|2022-02-09 01:40:00|31013.6|30943.5|31013.6|30944.9|31013.9|30949.2|31006.8|30943.5|19
1644370810000|2022-02-09 01:40:10|31014.4|30943.5|31014.5|30943.4|31014.6|30947|31012.8|30943.1|7
1644370820000|2022-02-09 01:40:20|31009.5|30947.1|31013|30945.1|31013|30947.5|31009.5|30945.1|5
1644370830000|2022-02-09 01:40:30|31013.3|30945.6|31011.9|30948.9|31013.3|30948.9|31011.8|30943.5|6
1644370840000|2022-02-09 01:40:40|31014.1|30948.1|31015.7|30943.7|31015.7|30949.4|31012.5|30943.2|9
1644370850000|2022-02-09 01:40:50|31015.1|30945.9|31015.1|30943.8|31015.1|30948.9|31006.7|30943.8|13
1644370860000|2022-02-09 01:41:00|31014|30945.5|31014.4|30945.7|31018.2|30945.7|31014|30940.5|13
1644370870000|2022-02-09 01:41:10|31015.3|30946.5|31012.1|30944.4|31015.3|30950.5|31007.6|30944.4|7
1644370880000|2022-02-09 01:41:20|31014|30944|31016.3|30942.9|31016.3|30948.2|31011.1|30940.3|13
1644370890000|2022-02-09 01:41:30|31014.8|30944.6|31011.3|30939.2|31014.8|30947.8|31007.9|30939.2|20
1644370900000|2022-02-09 01:41:40|31012.5|30940.4|31009.2|30946.3|31013.4|30946.6|31009.2|30939.8|10
1644370910000|2022-02-09 01:41:50|31008.5|30947.6|31006.5|30953.2|31008.5|30953.9|31003.8|30947.6|8
1644370920000|2022-02-09 01:42:00|31004.3|30953.8|31012.8|30945.9|31013.3|30953.8|31004.3|30943.2|19
1644370930000|2022-02-09 01:42:10|31012.2|30945.3|31012.9|30937.9|31012.9|30946.5|31009.5|30937.9|11
1644370940000|2022-02-09 01:42:20|31013.3|30940.1|31013.6|30942|31016.6|30943.9|31012.9|30934.8|14
1644370950000|2022-02-09 01:42:30|31013.5|30941.4|31006|30947.2|31014.5|30947.2|31006|30940.2|14
1644370960000|2022-02-09 01:42:40|31006.8|30946.2|31012.8|30934.8|31012.8|30947.1|31006.7|30934.8|17
1644370970000|2022-02-09 01:42:50|31013|30937|31010.7|30940.9|31014.1|30942.9|31009.2|30935.6|11
1644370980000|2022-02-09 01:43:00|31009.8|30942|31008|30941.9|31010.8|30946.5|31005.2|30940.9|11
1644370990000|2022-02-09 01:43:10|31007.8|30941.7|31011.6|30936|31011.6|30942.6|31007.8|30933.1|10
1644371000000|2022-02-09 01:43:20|31008|30937.1|31008.1|30940.5|31012|30943.5|31003.1|30926|15
1644371010000|2022-02-09 01:43:30|31012.5|30934.2|31008.3|30936.4|31012.5|30938.9|31005.7|30934.2|13
1644371020000|2022-02-09 01:43:40|31007.7|30937.3|31007.6|30938.8|31008.4|30939.8|31006.9|30936.8|10
1644371030000|2022-02-09 01:43:50|31008.9|30941.9|31007.2|30937.3|31008.9|30943.9|31002.1|30937.3|11
1644371040000|2022-02-09 01:44:00|31005.6|30937.9|31008.7|30939.1|31009.1|30940.6|31004.2|30936.8|8
1644371050000|2022-02-09 01:44:10|30999.4|30941.1|31001.5|30947.1|31003.4|30948.3|30998.7|30941.1|6
1644371060000|2022-02-09 01:44:20|31001.4|30946.9|31005.2|30936.8|31007.7|30946.9|31001.4|30936.8|16
1644371070000|2022-02-09 01:44:30|31004.2|30939.3|31004.8|30936.5|31006|30939.6|31003.6|30935.6|10
1644371080000|2022-02-09 01:44:40|30999.6|30938.5|31007.6|30938.9|31007.6|30941.3|30999.6|30935.4|23
1644371090000|2022-02-09 01:44:50|31006.9|30939.7|31008.6|30939.2|31008.6|30939.7|31006.3|30936.7|6
1644371100000|2022-02-09 01:45:00|30999.6|30941.9|31002.8|30941|31007|30941.9|30999.6|30934.2|6
1644371110000|2022-02-09 01:45:10|31009.1|30941.7|31002.8|30940.4|31009.1|30944.2|31002.8|30937.2|14
1644371120000|2022-02-09 01:45:20|31004|30941.2|31006.1|30938|31008.1|30942.6|31003.4|30935.3|12
1644371130000|2022-02-09 01:45:30|31005.9|30940.2|31006.8|30940.5|31006.8|30942.3|31003.7|30938.3|9
1644371140000|2022-02-09 01:45:40|31009.1|30940.8|31006.1|30936.9|31009.2|30945.9|31000.4|30936.9|5
1644371150000|2022-02-09 01:45:50|31006.6|30937.8|31008.6|30936.4|31008.6|30938.8|31006.6|30935.2|6
1644371160000|2022-02-09 01:46:00|31004.3|30940.3|31007.8|30939.3|31010.9|30941.3|31004.3|30937|19
1644371170000|2022-02-09 01:46:10|31007.6|30939.9|31003.9|30938.9|31010.1|30939.9|31002.7|30935.8|13
1644371180000|2022-02-09 01:46:20|31004.5|30939.5|31006.9|30937.3|31007.2|30939.8|31004.5|30936.5|12
1644371190000|2022-02-09 01:46:30|31006.7|30936.9|31008.2|30935.7|31008.2|30938.6|31005.5|30935.7|8
1644371200000|2022-02-09 01:46:40|31008.6|30935.1|31002.7|30936|31009.1|30938.7|31001.8|30934.2|12
1644371210000|2022-02-09 01:46:50|31003.4|30936.9|31006.9|30931.1|31008.3|30944|30999.5|30927.7|18
1644371220000|2022-02-09 01:47:00|31007.1|30935.4|31006.8|30933.8|31007.8|30938.3|31004.5|30931.4|20
1644371230000|2022-02-09 01:47:10|31004.6|30936.5|31003.6|30935.9|31006.7|30938.9|31000.7|30933.2|15
1644371240000|2022-02-09 01:47:20|31003|30935.2|31006.4|30936.3|31007|30939.4|31002.5|30933.7|19
1644371250000|2022-02-09 01:47:30|31005.9|30935.6|31002.4|30938|31007.5|30940.6|30996.8|30934.3|14
1644371260000|2022-02-09 01:47:40|31002.9|30938.8|30999.8|30940.9|31005.6|30940.9|30999.8|30933.6|10
1644371270000|2022-02-09 01:47:50|31004.1|30943.3|31005.4|30936.9|31006.4|30943.3|31004.1|30936|19
1644371280000|2022-02-09 01:48:00|31005.1|30936.7|31003.6|30937.3|31005.8|30938.9|31000.3|30935.2|14
1644371290000|2022-02-09 01:48:10|31005.3|30938.8|31007.4|30934.8|31007.4|30939.5|31004|30934.8|14
1644371300000|2022-02-09 01:48:20|31007.5|30935|31006.4|30936.8|31007.9|30937.7|31005.4|30934.8|21
1644371310000|2022-02-09 01:48:30|31007.3|30933.2|31002.8|30934.9|31007.3|30938|31000.3|30933.2|11
1644371320000|2022-02-09 01:48:40|31004.3|30933.3|31005.5|30932.4|31006.1|30940.7|31001.1|30932.4|12
1644371330000|2022-02-09 01:48:50|31005.7|30933.6|31004.2|30937.7|31005.7|30938.4|31002.2|30933.6|7
1644371340000|2022-02-09 01:49:00|31004.4|30936.5|31003|30934.3|31005.1|30940.3|31000.4|30934.3|12
1644371350000|2022-02-09 01:49:10|31003.8|30935.1|31001.2|30937|31004.3|30937|31001.2|30931.1|8
1644371360000|2022-02-09 01:49:20|31004.5|30936.6|31002.1|30935.2|31005.8|30938.1|30999.6|30931.6|9
1644371370000|2022-02-09 01:49:30|31001.7|30935.4|31001.3|30940|31006.4|30940|31001.3|30932.8|10
1644371380000|2022-02-09 01:49:40|31003.8|30936|31001.7|30938|31005.6|30939|30998.5|30933.2|9
1644371390000|2022-02-09 01:49:50|31002.1|30939.2|31001.5|30937|31005.2|30939.2|30999.9|30934|17
1644371400000|2022-02-09 01:50:00|31002.2|30936.4|31005.1|30933.3|31005.1|30937.8|31001.6|30933.3|19
1644371410000|2022-02-09 01:50:10|31003.5|30935.8|31000.9|30933|31004.9|30935.8|30999.3|30931.6|12
1644371420000|2022-02-09 01:50:20|31001.5|30936.8|31002.4|30933|31003.1|30937.1|31001.1|30931.3|13
1644371430000|2022-02-09 01:50:30|31002.6|30931.8|31002.8|30930.7|31003.1|30944.1|30992.5|30930.7|11
1644371440000|2022-02-09 01:50:40|31001.7|30935.9|31000.1|30932.5|31004.3|30936.6|30998.6|30932.4|17
1644371450000|2022-02-09 01:50:50|31000.6|30934.5|31004.2|30930.4|31005.5|30935.3|30999.8|30929.2|16
1644371460000|2022-02-09 01:51:00|31005.1|30930.3|30998.9|30938.1|31005.4|30938.1|30997.8|30928.8|16
1644371470000|2022-02-09 01:51:10|30999.6|30936.7|31000.8|30936.3|31002.9|30936.7|30999.6|30931.6|10
1644371480000|2022-02-09 01:51:20|30999.2|30935.5|30998.2|30938.2|31004.4|30938.8|30997|30933.5|11
1644371490000|2022-02-09 01:51:30|31000.2|30937.5|31001.6|30938.3|31004.2|30938.7|30999.6|30930.2|13
1644371500000|2022-02-09 01:51:40|31003.8|30934.7|30998.9|30937.1|31006|30937.5|30997.4|30931.1|11
1644371510000|2022-02-09 01:51:50|30999|30937.6|31002.8|30932.6|31003.5|30937.6|30999|30932.1|15
1644371520000|2022-02-09 01:52:00|31003.1|30930.3|31001.9|30930|31003.8|30938.7|30996.2|30929.1|20
1644371530000|2022-02-09 01:52:10|31001|30935.3|31005.3|30929.6|31005.6|30937.8|31000.1|30929.1|19
1644371540000|2022-02-09 01:52:20|31005.9|30927.8|31005.5|30934.9|31006.8|30936.9|31003|30927.8|24
1644371550000|2022-02-09 01:52:30|31005|30934.4|31003|30934.9|31005.1|30939.1|31000.9|30934.4|19
1644371560000|2022-02-09 01:52:40|31003.1|30935|31003.8|30936.6|31004.4|30938.2|31002.2|30933.4|15
1644371570000|2022-02-09 01:52:50|31003.4|30937.3|31005.7|30937.7|31009|30939.8|31001.6|30932.3|19
1644371580000|2022-02-09 01:53:00|31007.4|30934.3|31008.2|30935.5|31008.2|30938.1|31006.6|30933.9|22
1644371590000|2022-02-09 01:53:10|31006.9|30936.2|31008.3|30935.2|31011.9|30937.2|31006.2|30932.4|20
1644371600000|2022-02-09 01:53:20|31008.8|30935.5|31005.5|30935.1|31010.1|30938.4|31005.5|30932.6|25
1644371610000|2022-02-09 01:53:30|31005.7|30935.3|31006.2|30934|31007.2|30937|31005.6|30933.4|22
1644371620000|2022-02-09 01:53:40|31006.9|30934.7|31003.4|30935.7|31007.6|30938.7|31000.2|30934.5|19
1644371630000|2022-02-09 01:53:50|31004.1|30936.4|31003.4|30937.5|31004.8|30938.8|31002|30936.3|15
1644371640000|2022-02-09 01:54:00|31003|30938.5|31006|30934.8|31007.3|30941.5|30996.7|30932.9|19
1644371650000|2022-02-09 01:54:10|31007|30933.7|31006.9|30936.1|31008.7|30937.7|31006.4|30930.3|18
1644371660000|2022-02-09 01:54:20|31007.2|30937|31008.7|30936.1|31008.7|30938.7|31007.2|30935.4|11
1644371670000|2022-02-09 01:54:30|31009.1|30936.5|31003.8|30940.4|31009.1|30940.4|31002.9|30932.3|19
1644371680000|2022-02-09 01:54:40|31007.2|30933.9|31004.8|30934.6|31008.5|30938|31003.7|30932.7|14
1644371690000|2022-02-09 01:54:50|30996.3|30939.3|31006.7|30929.5|31006.7|30942.1|30996.3|30927.4|12
1644371700000|2022-02-09 01:55:00|31004|30934.2|31003.9|30933.3|31005.2|30936.4|31002.5|30931|19
1644371710000|2022-02-09 01:55:10|31003.5|30932.8|31001.8|30934.2|31004.1|30937.3|30998.9|30932.8|10
1644371720000|2022-02-09 01:55:20|31002.3|30934.7|31004.5|30935.7|31004.9|30935.7|31002.3|30930.6|9
1644371730000|2022-02-09 01:55:30|30996.2|30941.3|31001.5|30936|31003|30941.3|30996.2|30932|13
1644371740000|2022-02-09 01:55:40|31000.3|30937.6|31000.4|30935.9|31002.3|30938.5|30998.6|30932.7|18
1644371750000|2022-02-09 01:55:50|31000.5|30934.8|31002.7|30933.2|31003.2|30938.2|30998.5|30931.3|11
1644371760000|2022-02-09 01:56:00|31001.1|30934.6|31004.8|30931.2|31005.6|30934.7|31001.1|30930.7|10
1644371770000|2022-02-09 01:56:10|31005.2|30930.1|31003.2|30931.3|31005.2|30934.9|31001.3|30930.1|6
1644371780000|2022-02-09 01:56:20|31001.9|30935.3|31004.3|30935.4|31004.3|30937.2|31001.9|30930.9|13
1644371790000|2022-02-09 01:56:30|31002.9|30937.7|31005.8|30932.5|31005.8|30942.9|30999.8|30932.2|13
1644371800000|2022-02-09 01:56:40|31005.6|30936|31005.1|30935|31005.6|30939.4|31002|30935|19
1644371810000|2022-02-09 01:56:50|31005.3|30937.1|31008.3|30932.9|31008.4|30937.1|31005|30932.9|11
1644371820000|2022-02-09 01:57:00|31006.6|30935|31004.9|30933.4|31006.6|30936.8|31002.7|30933.4|18
1644371830000|2022-02-09 01:57:10|31005.1|30933.7|31003.9|30929.8|31005.1|30937.1|30999.1|30928|21
1644371840000|2022-02-09 01:57:20|31002.2|30931.4|31001.9|30930.2|31004.7|30932.5|30998.6|30922.6|20
1644371850000|2022-02-09 01:57:30|31001.4|30931.4|31001.4|30931.5|31002.3|30933.5|30999.6|30927.7|20
1644371860000|2022-02-09 01:57:40|31001.3|30931.1|31001.7|30930.1|31002.7|30932.3|31000.2|30928.3|17
1644371870000|2022-02-09 01:57:50|31000.9|30930.9|31001.4|30929.3|31003.4|30935.1|30997.3|30926.6|23
1644371880000|2022-02-09 01:58:00|31000.6|30930.3|31002.7|30928|31002.7|30932.5|31000.6|30928|11
1644371890000|2022-02-09 01:58:10|31002.6|30927.2|31000.4|30930.4|31002.6|30932.8|30998.5|30927.2|8
1644371900000|2022-02-09 01:58:20|31000.1|30933.2|30999.6|30931.3|31000.5|30933.8|30997.1|30928.7|12
1644371910000|2022-02-09 01:58:30|31000.4|30929.7|31000|30934.5|31000.9|30934.5|30998.2|30929.7|13
1644371920000|2022-02-09 01:58:40|30996.8|30935.8|31005.2|30934.4|31008|30935.8|30996.2|30922|19
1644371930000|2022-02-09 01:58:50|31006.6|30928.7|31004|30930.8|31006.9|30933.5|31001.6|30927.2|19
1644371940000|2022-02-09 01:59:00|31003.6|30931.3|31003.8|30925.8|31004.2|30934.7|30999.2|30925.8|16
1644371950000|2022-02-09 01:59:10|31002.5|30929.9|30999.4|30931.1|31004.6|30936|30995.8|30925.2|21
1644371960000|2022-02-09 01:59:20|31001.3|30930.2|30997.1|30933.2|31002.5|30933.2|30997.1|30929|20
1644371970000|2022-02-09 01:59:30|30996.8|30932.9|30998.5|30930.9|31000.4|30933|30996.8|30930.1|19
1644371980000|2022-02-09 01:59:40|30998.2|30931|30995.3|30930.3|31001.6|30931|30995|30925.7|16
1644371990000|2022-02-09 01:59:50|30997.4|30929.8|30999.5|30931.6|31001.5|30933.6|30996.8|30925.3|11
1644372000000|2022-02-09 02:00:00|30996.5|30933.9|30995.1|30930.9|31000.8|30934.1|30995.1|30928.8|19
1644372010000|2022-02-09 02:00:10|30996|30929.5|30998.2|30925.8|30998.7|30931.1|30993.5|30925.1|21
1644372020000|2022-02-09 02:00:20|30998.4|30927.3|30996.4|30928.1|30998.4|30930.5|30995.6|30925.6|16
1644372030000|2022-02-09 02:00:30|30996.2|30927.7|30997.1|30925.9|30997.2|30928.5|30996|30925.4|13
1644372040000|2022-02-09 02:00:40|30997.9|30925.3|30995.8|30928.2|30997.9|30929.9|30992.6|30925.3|19
1644372050000|2022-02-09 02:00:50|30995.6|30927.9|30998.6|30925.8|30998.7|30928.2|30995.6|30923.9|17
1644372060000|2022-02-09 02:01:00|30994.8|30927.6|30997.8|30924.4|30999|30929.1|30994.8|30922.2|19
1644372070000|2022-02-09 02:01:10|30998.4|30922.6|30994.5|30925.9|30998.4|30931.4|30992.1|30922.6|13
1644372080000|2022-02-09 02:01:20|30990.1|30930.4|30995.9|30930.3|30996.1|30930.4|30990.1|30927.1|10
1644372090000|2022-02-09 02:01:30|30993.7|30931.6|30998.7|30923.3|30998.7|30931.6|30993.7|30923.3|7
1644372100000|2022-02-09 02:01:40|30993.6|30927.7|30997.9|30925|30997.9|30929.6|30993.1|30925|11
1644372110000|2022-02-09 02:01:50|30998|30924.5|30997.1|30927|30998|30927|30996.4|30924.5|13
1644372120000|2022-02-09 02:02:00|30996.7|30926.6|30996.3|30925.8|30998|30926.7|30996.3|30923.8|16
1644372130000|2022-02-09 02:02:10|30996.2|30929.2|30995|30921.4|30997.7|30929.4|30988.3|30920.6|20
1644372140000|2022-02-09 02:02:20|30994.7|30923|30994|30924|30995.7|30927.2|30991.7|30917.9|26
1644372150000|2022-02-09 02:02:30|30994.5|30924.5|30989.1|30923.8|30995.1|30924.5|30989.1|30921|22
1644372160000|2022-02-09 02:02:40|30990.2|30925.6|30997.8|30918.6|30997.8|30930.1|30989.5|30918.6|19
1644372170000|2022-02-09 02:02:50|30995.5|30916.8|30996.5|30925.6|30997.8|30926.9|30993|30916.8|18
1644372180000|2022-02-09 02:03:00|30995.8|30927.5|30991.7|30927.2|30997.5|30927.5|30991.4|30924.1|18
1644372190000|2022-02-09 02:03:10|30992.7|30925.7|30996.1|30922.1|30997.3|30925.8|30992.4|30921.4|16
1644372200000|2022-02-09 02:03:20|30996.5|30922.5|30995|30923.4|30997.3|30928.1|30990.5|30922.3|19
1644372210000|2022-02-09 02:03:30|30992.3|30927.3|30994.7|30925.1|30997.3|30929.6|30988.7|30920.3|21
1644372220000|2022-02-09 02:03:40|30994.6|30924.6|30994.1|30924.2|30995.6|30925.9|30990.5|30920.1|20
1644372230000|2022-02-09 02:03:50|30993.9|30923.5|30991.8|30923.6|30994.3|30925.4|30989.3|30922.3|16
1644372240000|2022-02-09 02:04:00|30991.6|30925.6|30991.1|30925.5|30992.6|30925.6|30990.8|30922.9|16
1644372250000|2022-02-09 02:04:10|30990.7|30925.4|30992.4|30925.3|30994.2|30928|30985.6|30921.9|12
1644372260000|2022-02-09 02:04:20|30993|30925.9|30993.3|30921.5|30993.7|30929.6|30989.4|30919.4|19
1644372270000|2022-02-09 02:04:30|30991.9|30923|30990.2|30924.6|30993.8|30924.6|30989.5|30919.9|13
1644372280000|2022-02-09 02:04:40|30992.3|30920.8|30991.1|30923.5|30992.7|30924.9|30990.6|30920.8|11
1644372290000|2022-02-09 02:04:50|30989.9|30925.2|30996.4|30922.1|30996.4|30927.8|30988.1|30920|14
1644372300000|2022-02-09 02:05:00|30997.8|30920.5|30994.5|30922.7|30997.8|30923.8|30994.5|30919.9|19
1644372310000|2022-02-09 02:05:10|30995.2|30920.9|30991.5|30924.1|30995.7|30927.3|30988.3|30920.3|11
1644372320000|2022-02-09 02:05:20|30991.4|30924.5|30993|30920.7|30994|30924.5|30990.9|30920.6|15
1644372330000|2022-02-09 02:05:30|30992.4|30921.6|30992.8|30922.6|30993.7|30924|30990.7|30918.8|12
1644372340000|2022-02-09 02:05:40|30993.8|30920.3|30988.9|30926.1|30993.8|30926.1|30988.5|30920.3|12
1644372350000|2022-02-09 02:05:50|30989|30925.5|30991.9|30926|30992|30926|30989|30922.7|14
1644372360000|2022-02-09 02:06:00|30992.1|30925.1|30993.9|30923.5|30994.5|30927.5|30988.8|30922.7|19
1644372370000|2022-02-09 02:06:10|30994.2|30923.3|30995.8|30922.1|30996.6|30926.6|30992.2|30921.7|20
1644372380000|2022-02-09 02:06:20|30994.8|30922.5|30994.3|30924.8|30995.2|30925.1|30993.1|30921|13
1644372390000|2022-02-09 02:06:30|30995.2|30922.7|30992.4|30924.2|30996.2|30928.3|30988.2|30921.7|15
1644372400000|2022-02-09 02:06:40|30990.6|30926.5|30993|30922.4|30993.3|30926.5|30990.6|30922.2|13
1644372410000|2022-02-09 02:06:50|30992.5|30923.8|30991.7|30921.7|30992.9|30927.7|30987.8|30919.6|15
1644372420000|2022-02-09 02:07:00|30992.3|30924.5|30996.3|30918|30996.3|30926.3|30991.5|30918|13
1644372430000|2022-02-09 02:07:10|30993.9|30921.6|30990.7|30923.2|30995.8|30927.1|30988.4|30919|13
1644372440000|2022-02-09 02:07:20|30990.4|30925.1|30997.8|30916.9|30997.9|30925.1|30990.4|30913.5|9
1644372450000|2022-02-09 02:07:30|30997.7|30918.7|30994.2|30924|30997.7|30926.2|30992|30918.7|9
1644372460000|2022-02-09 02:07:40|30994.4|30924.2|30990.1|30922.8|30994.4|30925|30989.5|30919.3|12
1644372470000|2022-02-09 02:07:50|30989.4|30926.1|30993.1|30923.4|30994.6|30928.3|30987.2|30921.1|15
1644372480000|2022-02-09 02:08:00|30993.5|30923.6|30991|30924|30993.5|30927.1|30989.3|30921.9|13
1644372490000|2022-02-09 02:08:10|30991.4|30924.2|30991.3|30923.2|30993.8|30924.8|30991.3|30923.2|9
1644372500000|2022-02-09 02:08:20|30993.3|30922.7|30991.6|30924.1|30993.6|30926.6|30987.3|30922.4|10
1644372510000|2022-02-09 02:08:30|30992.5|30927.5|30994.6|30921.1|30994.8|30927.5|30991|30920.4|18
1644372520000|2022-02-09 02:08:40|30994.3|30923.7|30993.7|30925.4|30996.1|30928|30989.4|30921.5|20
1644372530000|2022-02-09 02:08:50|30993.5|30923.6|30997|30921.7|30997|30924.4|30993.1|30919.9|13
1644372540000|2022-02-09 02:09:00|30994.2|30925.8|30991.4|30926.8|30996.5|30927.9|30989.2|30921.8|11
1644372550000|2022-02-09 02:09:10|30992|30927.2|30995.2|30924.2|30997|30933.4|30991.3|30922.4|10
1644372560000|2022-02-09 02:09:20|30995.9|30922.5|30996.1|30923.1|30997.1|30925.8|30995|30921.9|9
1644372570000|2022-02-09 02:09:30|30995.9|30922.5|30988.6|30929.3|30996.5|30929.3|30988.6|30921.8|9
1644372580000|2022-02-09 02:09:40|30991.1|30925.9|30994.8|30921.5|30995.3|30926.4|30991.1|30921.5|12
1644372590000|2022-02-09 02:09:50|30994.4|30925|30996.3|30928.7|30997.5|30930.4|30994.4|30925|21
1644372600000|2022-02-09 02:10:00|30995.9|30928.3|30995.4|30925.2|30997|30929.7|30992.2|30925.2|16
1644372610000|2022-02-09 02:10:10|30995.5|30927.1|30997.6|30927.5|30998.6|30928.4|30994|30924.2|16
1644372620000|2022-02-09 02:10:20|30997.3|30927.2|30996.2|30930.9|30997.8|30930.9|30996.2|30925.4|14
1644372630000|2022-02-09 02:10:30|30998.9|30925.1|30994.6|30927.1|30999.1|30928.6|30992.3|30924.8|13
1644372640000|2022-02-09 02:10:40|30994|30926.6|30997|30928.2|31000.1|30928.2|30994|30923.8|15
1644372650000|2022-02-09 02:10:50|30997.8|30926.3|30996.4|30926.6|30998.7|30930|30990.3|30924.5|15
1644372660000|2022-02-09 02:11:00|30998.1|30923.3|30995.5|30929.7|30998.1|30929.7|30994.2|30923.3|6
1644372670000|2022-02-09 02:11:10|30994.5|30929.3|30998|30929.6|30999.6|30929.6|30994.5|30925.5|10
1644372680000|2022-02-09 02:11:20|30999.1|30928.9|30994.8|30927.4|30999.8|30930.6|30987.2|30924.3|10
1644372690000|2022-02-09 02:11:30|30991.8|30932.5|31000.2|30927.6|31000.6|30932.5|30991.8|30925|9
1644372700000|2022-02-09 02:11:40|30999.6|30930.1|30998.3|30927.2|30999.7|30932.8|30992|30926.2|12
1644372710000|2022-02-09 02:11:50|30999.4|30925.7|30999|30928.9|30999.8|30932.3|30995.2|30925.7|9
1644372720000|2022-02-09 02:12:00|30997.9|30929.5|30997.2|30926.8|30999.2|30929.8|30997.2|30926.3|19
1644372730000|2022-02-09 02:12:10|30998.4|30928|30995.9|30927.9|30999|30930.6|30993.2|30924|15
1644372740000|2022-02-09 02:12:20|30993.2|30929.6|30996.1|30928.2|30998.1|30930|30993.2|30924.3|9
1644372750000|2022-02-09 02:12:30|30999.9|30925.4|30997.6|30927.7|31000|30934.9|30991.6|30925.1|15
1644372760000|2022-02-09 02:12:40|30998.4|30925.8|30999.8|30929.8|31000.3|30932.7|30997.5|30924.9|18
1644372770000|2022-02-09 02:12:50|31000.6|30928.1|30997.7|30928.8|31000.8|30929.9|30997.4|30925.8|16
1644372780000|2022-02-09 02:13:00|30996.8|30927.8|30996|30928.3|30998.4|30930.8|30992.7|30926.9|20
1644372790000|2022-02-09 02:13:10|30996.7|30928.9|30998.1|30926.4|30999.3|30931.1|30993.8|30922.9|17
1644372800000|2022-02-09 02:13:20|30997.5|30923.3|30994.9|30927|31000.5|30930.1|30994.3|30921.5|13
1644372810000|2022-02-09 02:13:30|30996.4|30927.2|30995.9|30930.2|30996.4|30932|30992.5|30927.2|7
1644372820000|2022-02-09 02:13:40|30997.1|30926.4|30996.4|30923.3|30998.2|30930.8|30992.7|30922.5|14
1644372830000|2022-02-09 02:13:50|30996.3|30924.4|30995.9|30923.7|30996.6|30925.8|30995.6|30923|20
1644372840000|2022-02-09 02:14:00|30996.1|30924.8|30992.9|30928.3|30996.3|30928.3|30992.9|30924.1|10
1644372850000|2022-02-09 02:14:10|30993.2|30928.6|30996.4|30920.4|30996.4|30929.3|30992.5|30920.4|7
1644372860000|2022-02-09 02:14:20|30996.7|30921.9|30994.4|30927.8|30996.7|30930.2|30990.8|30921.9|7
1644372870000|2022-02-09 02:14:30|30993.9|30927.4|30993.2|30932.7|30993.9|30934.2|30988.9|30927.4|7
1644372880000|2022-02-09 02:14:40|30993.1|30932.6|30995.7|30926.9|30995.7|30934.7|30987.1|30926.9|14
1644372890000|2022-02-09 02:14:50|30995.4|30926.5|30995|30928.7|30996.4|30928.7|30995|30925.1|11
1644372900000|2022-02-09 02:15:00|30995.7|30928.4|30993.8|30930.4|31001|30930.4|30990.9|30915|21
1644372910000|2022-02-09 02:15:10|30997.2|30923.9|30994.6|30927.8|30997.7|30928.7|30993.8|30923.9|20
1644372920000|2022-02-09 02:15:20|30995.8|30927.3|30993.8|30927.8|30996.7|30929.6|30993.6|30925.5|13
1644372930000|2022-02-09 02:15:30|30993.6|30927.7|30992.5|30924.5|30998|30932.4|30987.6|30911|13
1644372940000|2022-02-09 02:15:40|30995.1|30919.2|30992.5|30921.4|30995.9|30926.6|30988.4|30916.6|14
1644372950000|2022-02-09 02:15:50|30992.3|30921.1|30992.7|30923.8|30992.9|30925.2|30991.1|30921.1|9
1644372960000|2022-02-09 02:16:00|30992.9|30923.1|30989.8|30928|30992.9|30931.4|30985.3|30923.1|15
1644372970000|2022-02-09 02:16:10|30992.3|30922.1|30992.2|30923.6|30996.7|30923.6|30992.2|30917.6|10
1644372980000|2022-02-09 02:16:20|30993|30921|30993.3|30920.1|30994|30923.3|30990.6|30919.8|13
1644372990000|2022-02-09 02:16:30|30991.7|30922.1|30988.9|30925.3|30993.5|30925.3|30988.9|30919.9|14
1644373000000|2022-02-09 02:16:40|30990.3|30922.7|30992|30919.6|30994|30923.7|30990.1|30919|17
1644373010000|2022-02-09 02:16:50|30992.1|30919.7|30991.5|30920.7|30992.4|30924.4|30987.4|30919.1|17
1644373020000|2022-02-09 02:17:00|30987.3|30924.7|30992.8|30915.8|30992.8|30924.7|30987.3|30915.8|9
1644373030000|2022-02-09 02:17:10|30992.2|30917.7|30989.4|30921.8|30993.4|30923.5|30987.1|30915.1|9
1644373040000|2022-02-09 02:17:20|30989.5|30923|30991.8|30919|30991.8|30923.4|30989.4|30918.4|6
1644373050000|2022-02-09 02:17:30|30991|30920.3|30987.1|30925.8|30991|30927.7|30985.6|30920.3|7
1644373060000|2022-02-09 02:17:40|30987.3|30925|30993.4|30919.3|30993.4|30926.9|30986.9|30918.7|13
1644373070000|2022-02-09 02:17:50|30993|30920.6|30990.9|30921.4|30993.1|30926.8|30985.9|30920.6|9
1644373080000|2022-02-09 02:18:00|30990.7|30921.1|30990.8|30924.6|30991.4|30926.6|30987.6|30920.6|12
1644373090000|2022-02-09 02:18:10|30992.3|30923.4|30992.5|30920|30992.5|30925.6|30989.4|30919.5|9
1644373100000|2022-02-09 02:18:20|30992.4|30921.2|30992.8|30921.7|30994.9|30928.4|30986.4|30916.4|13
1644373110000|2022-02-09 02:18:30|30993.3|30924.9|30992.7|30925|30993.8|30927|30990.2|30924.9|10
1644373120000|2022-02-09 02:18:40|30993.3|30925.2|30987|30931.4|30993.8|30931.9|30985.1|30925.1|8
1644373130000|2022-02-09 02:18:50|30988.5|30930.6|30991.7|30923|30992.7|30930.9|30987.3|30922.2|16
1644373140000|2022-02-09 02:19:00|30991.9|30923.3|30990.9|30926.4|30993.2|30926.4|30990.9|30921.8|13
1644373150000|2022-02-09 02:19:10|30992.2|30927.3|30992.5|30924.8|30994.4|30927.3|30990.1|30924.8|13
1644373160000|2022-02-09 02:19:20|30991.2|30927.2|30995.3|30924|30996.5|30927.2|30991.2|30919.5|9
1644373170000|2022-02-09 02:19:30|30992.1|30927.9|30994|30926.3|30998|30928.1|30992.1|30920.3|16
1644373180000|2022-02-09 02:19:40|30994.4|30923.7|30991.5|30925|30995.4|30929|30989.6|30923.7|15
1644373190000|2022-02-09 02:19:50|30991.3|30924.9|30990.8|30924.3|30992.5|30925.5|30990.8|30923.7|12
1644373200000|2022-02-09 02:20:00|30989.5|30925.6|30994.2|30922.2|30994.3|30925.6|30989.5|30920.2|17
1644373210000|2022-02-09 02:20:10|30994.3|30922.6|30991.6|30922.3|30995.2|30925|30989.7|30919.9|15
1644373220000|2022-02-09 02:20:20|30992|30921.9|30990.4|30924.9|30992|30924.9|30990|30921.9|13
1644373230000|2022-02-09 02:20:30|30990.2|30919.6|30991.5|30924.3|30993.3|30925.3|30986.9|30918.5|12
1644373240000|2022-02-09 02:20:40|30995.9|30915.5|30994.2|30919.6|30995.9|30921.3|30991.9|30915.5|9
1644373250000|2022-02-09 02:20:50|30993.5|30922.3|30990.8|30921.3|30994.4|30924.3|30988|30918.5|11
1644373260000|2022-02-09 02:21:00|30991|30920.2|30991.4|30922.8|30992.5|30925.3|30988|30920.2|12
1644373270000|2022-02-09 02:21:10|30991.3|30922.6|30992.4|30922.2|30993.4|30924.2|30991.2|30920.4|14
1644373280000|2022-02-09 02:21:20|30992.6|30922.6|30992.8|30916.5|30993.4|30925.5|30986.9|30916.5|17
1644373290000|2022-02-09 02:21:30|30992|30922.7|30990.8|30923|30993|30924.4|30989.4|30917|9
1644373300000|2022-02-09 02:21:40|30992|30922.8|30993.6|30918.6|30993.6|30930.5|30983.6|30918.6|11
1644373310000|2022-02-09 02:21:50|30993.8|30921|30989.5|30917.8|30993.8|30931.4|30980.2|30912.7|12
1644373320000|2022-02-09 02:22:00|30986.3|30923.6|30988.5|30918.2|30991.9|30923.6|30986.3|30914.4|17
1644373330000|2022-02-09 02:22:10|30987.6|30918.9|30985.8|30918.6|30988.5|30921.2|30985.1|30918.6|15
1644373340000|2022-02-09 02:22:20|30986.6|30919.4|30985.2|30919.4|30987.9|30921.2|30984.4|30917.9|13
1644373350000|2022-02-09 02:22:30|30986.1|30919.8|30987.3|30918.2|30987.7|30920.6|30986.1|30917.4|13
1644373360000|2022-02-09 02:22:40|30987.7|30917.4|30987.7|30917.4|30988.9|30920|30985.6|30916|11
1644373370000|2022-02-09 02:22:50|30988.7|30916.8|30985.5|30925.6|30992.7|30925.6|30982.1|30908.8|14
1644373380000|2022-02-09 02:23:00|30986.7|30924.9|30988.5|30912.6|30989.2|30927.8|30981.7|30911.2|14
1644373390000|2022-02-09 02:23:10|30987.9|30913.8|30980.9|30921.8|30987.9|30921.9|30980.3|30913.8|13
1644373400000|2022-02-09 02:23:20|30981.6|30920.3|30984.9|30916.5|30985.2|30920.8|30981.6|30916|16
1644373410000|2022-02-09 02:23:30|30983.5|30918.8|30985.6|30916.6|30985.7|30919.1|30983.5|30915.9|12
1644373420000|2022-02-09 02:23:40|30985|30917.4|30985.4|30920.5|30986.6|30920.5|30981|30912.1|9
1644373430000|2022-02-09 02:23:50|30987.2|30912.8|30987.2|30911|30988.1|30922.3|30979.3|30911|14
1644373440000|2022-02-09 02:24:00|30986|30913.9|30982.9|30918.4|30988.6|30925|30976.9|30908.2|17
1644373450000|2022-02-09 02:24:10|30979.9|30919.8|30983.9|30917.6|30985.2|30919.8|30979.9|30914.2|15
1644373460000|2022-02-09 02:24:20|30983.8|30916.8|30983|30916.8|30985.5|30917.5|30982.1|30913.1|9
1644373470000|2022-02-09 02:24:30|30983.5|30917.1|30985.8|30911.6|30985.9|30918|30982.4|30911|12
1644373480000|2022-02-09 02:24:40|30985.9|30914.7|30985.4|30908.6|30988|30921.4|30976.7|30901|12
1644373490000|2022-02-09 02:24:50|30986.2|30919.4|30985.5|30910.3|30987|30919.4|30981|30907.4|14
1644373500000|2022-02-09 02:25:00|30985.4|30909.5|30989.7|30912.7|30990.2|30925.1|30979.6|30909.3|25
1644373510000|2022-02-09 02:25:10|30988.1|30915.5|30992.2|30915.4|30992.9|30923.4|30983.5|30910.7|18
1644373520000|2022-02-09 02:25:20|30991.5|30916.2|30990.1|30920.5|30992.1|30921.2|30989.1|30914.1|23
1644373530000|2022-02-09 02:25:30|30989.2|30921|30991.7|30917.7|30991.7|30921|30989.2|30917.7|8
1644373540000|2022-02-09 02:25:40|30991.3|30920|30989.3|30916.5|30991.3|30923.9|30983.6|30912.5|10
1644373550000|2022-02-09 02:25:50|30988.9|30920|30991.7|30918.3|30991.7|30921.7|30987.4|30916.8|16
1644373560000|2022-02-09 02:26:00|30990.2|30919|30987.3|30923.3|30991.1|30923.6|30986.8|30919|12
1644373570000|2022-02-09 02:26:10|30988.2|30920.5|30986.8|30922.4|30989.5|30923.3|30985.3|30919.7|8
1644373580000|2022-02-09 02:26:20|30987.4|30922.8|30988.6|30920.4|30990.1|30923.3|30987.4|30918.4|11
1644373590000|2022-02-09 02:26:30|30988.7|30921.9|30986.5|30923.1|30989.8|30923.1|30986.5|30919.6|8
1644373600000|2022-02-09 02:26:40|30986.3|30923.3|30992.8|30914.1|30992.8|30923.3|30986.3|30913.4|8
1644373610000|2022-02-09 02:26:50|30990.3|30915.3|30991.4|30919|30991.7|30921.6|30985.7|30914.1|17
1644373620000|2022-02-09 02:27:00|30991.2|30918|30989.3|30923.5|30993.1|30923.5|30989.3|30917.7|16
1644373630000|2022-02-09 02:27:10|30991|30920.3|30986.8|30924.2|30991.3|30924.2|30986.8|30920.3|11
1644373640000|2022-02-09 02:27:20|30989.2|30923.5|30991.1|30920.6|30991.1|30924.5|30988.5|30919.8|9
1644373650000|2022-02-09 02:27:30|30989|30923.8|30988.3|30926.9|30992|30929.2|30983.5|30921.4|13
1644373660000|2022-02-09 02:27:40|30985.8|30928.9|30989.9|30923.8|30994|30928.9|30985.8|30917.8|12
1644373670000|2022-02-09 02:27:50|30990.7|30924.4|30995|30922.7|30996.7|30930.1|30987.3|30915.5|15
1644373680000|2022-02-09 02:28:00|30996|30920.8|30990.1|30928.3|30996|30928.3|30990.1|30920.2|15
1644373690000|2022-02-09 02:28:10|30991.1|30927.1|30987.8|30927.1|30994.7|30927.2|30987.8|30921.9|14
1644373700000|2022-02-09 02:28:20|30988.8|30926.8|30992.8|30922.7|30993|30927|30988.8|30922.7|11
1644373710000|2022-02-09 02:28:30|30991.9|30924|30990.2|30920.4|30994.2|30925.2|30986.7|30920.4|6
1644373720000|2022-02-09 02:28:40|30992.2|30920.9|30992.2|30920.9|30992.2|30923.6|30989.9|30919.8|6
1644373730000|2022-02-09 02:28:50|30989|30924.7|30987.6|30924.1|30993.2|30926.6|30987.6|30921.2|13
1644373740000|2022-02-09 02:29:00|30992.1|30919.9|30991.2|30920.4|30992.5|30926.9|30987.6|30919.9|10
1644373750000|2022-02-09 02:29:10|30990.8|30923.5|30990.5|30924.6|30992.3|30926.7|30988.2|30921.5|15
1644373760000|2022-02-09 02:29:20|30991|30925|30990.6|30924.2|30995|30928.1|30988.7|30920|12
1644373770000|2022-02-09 02:29:30|30992.4|30921.1|30993|30922.2|30996.7|30924|30992.1|30917|13
1644373780000|2022-02-09 02:29:40|30993.9|30920.7|30989.8|30924.3|30995.2|30924.3|30989.8|30919.1|12
1644373790000|2022-02-09 02:29:50|30990.8|30923.9|30989.7|30926|30992.3|30926.5|30986.4|30922.4|15
1644373800000|2022-02-09 02:30:00|30990.3|30926.2|30989.8|30922.3|30992.8|30926.2|30989.1|30921|19
1644373810000|2022-02-09 02:30:10|30990.7|30921.9|30991|30920.5|30993.5|30922.4|30989.9|30918.6|15
1644373820000|2022-02-09 02:30:20|30985.2|30924|30989.2|30921.3|30989.2|30924|30985.2|30919.9|18
1644373830000|2022-02-09 02:30:30|30988|30921.8|30987.7|30923.2|30989.2|30923.2|30987.3|30919.7|14
1644373840000|2022-02-09 02:30:40|30987.5|30923.3|30991.5|30921.5|30991.9|30923.3|30987.5|30917.8|13
1644373850000|2022-02-09 02:30:50|30980.6|30923.9|30992.1|30923.6|30992.9|30923.9|30980.6|30914.9|12
1644373860000|2022-02-09 02:31:00|30992.2|30923.1|30992.7|30920.4|30993.4|30923.5|30990|30918.2|11
1644373870000|2022-02-09 02:31:10|30991.6|30921.1|30989.7|30922.3|30991.8|30924.2|30988.8|30920.7|8
1644373880000|2022-02-09 02:31:20|30990.1|30922|30988.7|30920.8|30990.1|30923.9|30985.3|30919.9|19
1644373890000|2022-02-09 02:31:30|30987.5|30922.7|30987.6|30922.1|30989.2|30923.3|30987.3|30919.7|15
1644373900000|2022-02-09 02:31:40|30988.2|30922.5|30992.6|30918.8|30992.6|30922.8|30988.2|30918.8|15
1644373910000|2022-02-09 02:31:50|30992.7|30919.6|30992|30921|30992.7|30921.5|30991.8|30919.6|5
1644373920000|2022-02-09 02:32:00|30983.9|30924.3|30986|30925.5|30991.8|30925.5|30983.9|30919|12
1644373930000|2022-02-09 02:32:10|30989.9|30920|30989.8|30923.8|30991.1|30923.8|30989.3|30919.7|16
1644373940000|2022-02-09 02:32:20|30990.3|30922.5|30991.3|30921|30991.4|30922.9|30990.3|30920.6|14
1644373950000|2022-02-09 02:32:30|30986.7|30922.5|30989.2|30921.6|30990|30925.2|30985.8|30920.6|14
1644373960000|2022-02-09 02:32:40|30989.9|30920.5|30993.3|30919.4|30993.3|30921.9|30989.9|30917.5|8
1644373970000|2022-02-09 02:32:50|30982.3|30924.4|30991.3|30919.7|30995.7|30927.1|30981.8|30913.4|14
1644373980000|2022-02-09 02:33:00|30989.9|30921.6|30990.1|30922.3|30992.5|30926.5|30988|30917.5|10
1644373990000|2022-02-09 02:33:10|30983.7|30924.7|30988.5|30922.5|30989.2|30927.3|30983.7|30921.4|13
1644374000000|2022-02-09 02:33:20|30989.7|30920.1|30990.1|30920.6|30990.4|30923.2|30987.9|30920|9
1644374010000|2022-02-09 02:33:30|30989.1|30921.3|30992.2|30921.9|30992.7|30921.9|30989.1|30920.5|6
1644374020000|2022-02-09 02:33:40|30978.6|30928.6|30992.2|30917.4|30993|30928.6|30978.6|30914.4|15
1644374030000|2022-02-09 02:33:50|30990.6|30919.5|30988.7|30923.2|30993.1|30923.2|30988.7|30917.4|13
1644374040000|2022-02-09 02:34:00|30984.2|30924|30989.3|30921.8|30990.4|30926.6|30984.2|30920.3|19
1644374050000|2022-02-09 02:34:10|30989.8|30920.6|30990|30920.8|30990|30924|30988.3|30920.6|18
1644374060000|2022-02-09 02:34:20|30989.6|30920.4|30989.1|30923.2|30990.6|30924.7|30986.8|30920|15
1644374070000|2022-02-09 02:34:30|30993.1|30917.5|30993.4|30917.6|30993.9|30922.9|30990.6|30915.9|15
1644374080000|2022-02-09 02:34:40|30991.2|30921.4|30987.9|30921.9|30991.2|30929|30977.3|30916.7|13
1644374090000|2022-02-09 02:34:50|30986.3|30923.7|30986.6|30924.5|30991.1|30926.8|30983|30915.2|13
1644374100000|2022-02-09 02:35:00|30986.1|30924.2|30990.8|30913|30990.8|30924.2|30986.1|30913|16
1644374110000|2022-02-09 02:35:10|30989.8|30915.3|30987.7|30917.2|30989.8|30919.5|30985.4|30915.3|13
1644374120000|2022-02-09 02:35:20|30988.4|30917.7|30987.6|30918.1|30989|30920.8|30985.6|30916.2|12
1644374130000|2022-02-09 02:35:30|30987.3|30917.6|30991.1|30914.2|30991.1|30922.6|30981.8|30914.2|21
1644374140000|2022-02-09 02:35:40|30990.6|30917.8|30986.2|30922.8|30991.2|30922.8|30986.2|30914.6|25
1644374150000|2022-02-09 02:35:50|30985.8|30923.1|30987.2|30917.6|30988.4|30924.9|30979.7|30917.6|15
1644374160000|2022-02-09 02:36:00|30987.3|30916.5|30987.2|30918.8|30990|30921.6|30984.9|30914.7|14
1644374170000|2022-02-09 02:36:10|30988.5|30918.2|30988.7|30916.2|30989.4|30919|30987.7|30915.3|12
1644374180000|2022-02-09 02:36:20|30987.8|30917.2|30989|30920.4|30989|30920.4|30983.3|30916.7|9
1644374190000|2022-02-09 02:36:30|30990.6|30915.6|30987.6|30919.6|30991.8|30919.7|30987.5|30910.9|14
1644374200000|2022-02-09 02:36:40|30988.1|30918|30986.7|30919.6|30990.5|30920.4|30986.5|30914.7|11
1644374210000|2022-02-09 02:36:50|30987.1|30921.4|30988.4|30917.7|30988.4|30921.4|30984.3|30916.5|14
1644374220000|2022-02-09 02:37:00|30987|30920|30988.2|30917|30988.2|30920|30986.9|30916.2|5
1644374230000|2022-02-09 02:37:10|30985.4|30920.3|30987.3|30917.4|30987.3|30921|30984.1|30917.2|13
1644374240000|2022-02-09 02:37:20|30987.4|30916.2|30987.4|30906.8|30990|30925.1|30978.5|30906.8|12
1644374250000|2022-02-09 02:37:30|30990|30902|30980.9|30917.7|30990|30917.7|30980.3|30902|10
1644374260000|2022-02-09 02:37:40|30980.5|30918.4|30984.9|30915.6|30984.9|30918.9|30980.5|30912.4|12
1644374270000|2022-02-09 02:37:50|30984.4|30916.6|30981.8|30917.8|30985.5|30917.8|30981.8|30913.5|10
1644374280000|2022-02-09 02:38:00|30980.5|30919.8|30984.3|30919.1|30986.8|30926.7|30976.7|30910.8|16
1644374290000|2022-02-09 02:38:10|30983.5|30918.9|30984.9|30913.6|30987.3|30918.9|30980.4|30913.1|20
1644374300000|2022-02-09 02:38:20|30984.2|30918.7|30986.7|30916.5|30988.9|30921.2|30982.3|30913.1|21
1644374310000|2022-02-09 02:38:30|30986.6|30918.3|30982.9|30918.2|30987.7|30919.2|30982.9|30915|13
1644374320000|2022-02-09 02:38:40|30984.1|30919.3|30985.9|30915.6|30985.9|30919.3|30984.1|30915.6|11
1644374330000|2022-02-09 02:38:50|30986.4|30916.4|30988.5|30917.8|30990.1|30919.1|30986.3|30915.6|15
1644374340000|2022-02-09 02:39:00|30987.7|30919.6|30983.9|30916.6|30989.4|30919.6|30983.9|30916.6|17
1644374350000|2022-02-09 02:39:10|30986.9|30914.7|30986.6|30917.3|30988.6|30925.1|30981.5|30914.3|15
1644374360000|2022-02-09 02:39:20|30986.4|30917|30987.4|30921.1|30988.4|30921.1|30985.5|30916.2|11
1644374370000|2022-02-09 02:39:30|30984.9|30923|30987.2|30920.9|30988|30923|30984.9|30917.1|12
1644374380000|2022-02-09 02:39:40|30983.1|30922.2|30990.5|30914.3|30990.5|30924.1|30982.9|30914.3|9
1644374390000|2022-02-09 02:39:50|30991|30913.1|30986.9|30913.4|30991|30919.7|30979.8|30906.7|22
1644374400000|2022-02-09 02:40:00|30987.9|30909.3|30987|30914.4|30987.9|30918|30982.9|30909.3|16
1644374410000|2022-02-09 02:40:10|30988|30912|30984|30917.1|30988.3|30919.9|30980.6|30912|13
1644374420000|2022-02-09 02:40:20|30982.1|30919.5|30988.4|30915.6|30989.7|30919.5|30982.1|30909.6|16
1644374430000|2022-02-09 02:40:30|30987.9|30917.1|30989|30912.7|30989.2|30919.9|30985.6|30912.7|11
1644374440000|2022-02-09 02:40:40|30989.2|30913.6|30989.2|30914|30989.8|30917.3|30981.2|30911.7|8
1644374450000|2022-02-09 02:40:50|30990|30913|30989.3|30914|30990.2|30918.4|30987.2|30912.2|18
1644374460000|2022-02-09 02:41:00|30989.2|30913.2|30981.2|30920.7|30989.2|30920.7|30980.7|30913.2|17
1644374470000|2022-02-09 02:41:10|30983|30920|30985.5|30913.1|30986.6|30920|30983|30913.1|16
1644374480000|2022-02-09 02:41:20|30986|30914.3|30984.8|30918|30986.1|30919.3|30980.3|30914.3|17
1644374490000|2022-02-09 02:41:30|30984.9|30916.8|30986.7|30915.7|30987.7|30917.7|30984.2|30914.9|13
1644374500000|2022-02-09 02:41:40|30987|30916.5|30986.7|30916.6|30988.9|30918.1|30986.1|30914|14
1644374510000|2022-02-09 02:41:50|30986.1|30916|30983.7|30913.5|30986.1|30916|30980.6|30912.7|12
1644374520000|2022-02-09 02:42:00|30984.5|30911.6|30985.7|30912|30985.7|30919.8|30979.7|30911.6|14
1644374530000|2022-02-09 02:42:10|30984.6|30913.4|30984.4|30911.5|30984.6|30915.7|30982.1|30911.5|10
1644374540000|2022-02-09 02:42:20|30985|30913.2|30984.9|30915.1|30985|30915.9|30983.4|30912.4|12
1644374550000|2022-02-09 02:42:30|30984.5|30914.8|30985.2|30914.8|30986|30918.9|30979.1|30912.1|16
1644374560000|2022-02-09 02:42:40|30986|30914.4|30983.6|30913.1|30986|30917.5|30983.6|30911.9|11
1644374570000|2022-02-09 02:42:50|30984.4|30911.4|30980.9|30920.5|30985|30921.6|30976|30905.3|11
1644374580000|2022-02-09 02:43:00|30977|30922.8|30983.8|30912.4|30983.9|30922.8|30977|30911.4|12
1644374590000|2022-02-09 02:43:10|30983.2|30915.1|30981|30913.8|30984.1|30915.1|30978.2|30910.6|8
1644374600000|2022-02-09 02:43:20|30986.3|30910|30985.9|30910.2|30986.6|30915.3|30984.7|30910|9
1644374610000|2022-02-09 02:43:30|30985.6|30912|30984.3|30913.9|30986.5|30913.9|30984.3|30910.6|10
1644374620000|2022-02-09 02:43:40|30985.2|30912.1|30978.5|30916.9|30985.6|30917.8|30977.7|30912.1|4
1644374630000|2022-02-09 02:43:50|30980.1|30916.8|30981.1|30915.2|30981.1|30920.1|30976.6|30912.8|11
1644374640000|2022-02-09 02:44:00|30980.3|30914.4|30982.6|30912.1|30984.6|30915.5|30979.3|30911.9|17
1644374650000|2022-02-09 02:44:10|30982.8|30911|30982.7|30915.7|30983.4|30917.7|30980.1|30910.7|15
1644374660000|2022-02-09 02:44:20|30981.6|30917.5|30984.8|30912.9|30986.2|30917.9|30981.6|30910.6|8
1644374670000|2022-02-09 02:44:30|30981.2|30918|30983.8|30910.9|30984.3|30923.8|30975.3|30910.9|9
1644374680000|2022-02-09 02:44:40|30981|30916.1|30983.2|30911.9|30986.2|30916.1|30981|30909.9|12
1644374690000|2022-02-09 02:44:50|30983.6|30910.8|30983.1|30910.9|30985.1|30916.4|30979.4|30910.8|15
1644374700000|2022-02-09 02:45:00|30985|30910|30982.1|30912.7|30985.3|30913.8|30982.1|30910|13
1644374710000|2022-02-09 02:45:10|30981.3|30914|30981.1|30912.6|30983.1|30914.5|30980.6|30911.2|11
1644374720000|2022-02-09 02:45:20|30981.3|30913.1|30982|30913.8|30982.5|30914.9|30980.7|30912.2|13
1644374730000|2022-02-09 02:45:30|30982.1|30911.7|30980|30914.3|30982.8|30914.6|30979.3|30910.6|11
1644374740000|2022-02-09 02:45:40|30985.8|30905.8|30983.4|30912.6|30985.8|30918.7|30979.3|30905.8|14
1644374750000|2022-02-09 02:45:50|30983.7|30911.4|30979.8|30918.1|30983.9|30918.9|30978.5|30911.4|8
1644374760000|2022-02-09 02:46:00|30980.6|30917.5|30984.1|30916.1|30984.1|30919|30979.4|30912.6|15
1644374770000|2022-02-09 02:46:10|30983.8|30916.2|30982.4|30912.8|30986.3|30918|30979.8|30911.3|17
1644374780000|2022-02-09 02:46:20|30981.5|30914.5|30984.8|30912.7|30984.8|30917.6|30979.9|30911.9|10
1644374790000|2022-02-09 02:46:30|30984.6|30912|30982.2|30916.9|30984.6|30918.4|30980.2|30912|13
1644374800000|2022-02-09 02:46:40|30982.3|30910.3|30985.2|30912.2|30989.6|30917.4|30982.3|30904.8|7
1644374810000|2022-02-09 02:46:50|30985.6|30913.8|30979.8|30919.9|30987|30919.9|30979.3|30909.9|7
1644374820000|2022-02-09 02:47:00|30982.1|30915.6|30986.6|30916.4|30986.6|30917.9|30981.5|30913.5|14
1644374830000|2022-02-09 02:47:10|30987.4|30915.1|30986.6|30917.1|30987.8|30919.7|30978.2|30913.3|12
1644374840000|2022-02-09 02:47:20|30986.5|30913.8|30987.3|30912.2|30988|30916.3|30984.8|30909.6|15
1644374850000|2022-02-09 02:47:30|30984.7|30915.6|30978.7|30917.6|30985.3|30917.6|30978.7|30912.2|10
1644374860000|2022-02-09 02:47:40|30980.2|30918.8|30982.2|30914.2|30982.2|30919.3|30979.8|30914.2|14
1644374870000|2022-02-09 02:47:50|30981.8|30913.8|30978.6|30919|30984.3|30919|30978.6|30913.8|10
1644374880000|2022-02-09 02:48:00|30982.1|30915.2|30986.1|30909.9|30986.3|30916.3|30982.1|30909.1|11
1644374890000|2022-02-09 02:48:10|30985.7|30910.7|30981|30914|30985.7|30916.1|30980.2|30910.7|14
1644374900000|2022-02-09 02:48:20|30981.9|30913.7|30981.1|30916.5|30982.5|30916.5|30980.1|30912.5|14
1644374910000|2022-02-09 02:48:30|30981.4|30916.8|30979.2|30917.5|30984.1|30918.4|30977.3|30912.1|15
1644374920000|2022-02-09 02:48:40|30983.1|30910.1|30982.4|30913.9|30983.8|30915.2|30982|30910.1|8
1644374930000|2022-02-09 02:48:50|30982.7|30914.3|30980.3|30922.2|30984.3|30922.2|30980.1|30912.6|9
1644374940000|2022-02-09 02:49:00|30979.3|30922|30985.5|30908.7|30985.6|30922|30979.3|30908.1|18
1644374950000|2022-02-09 02:49:10|30984.7|30910.1|30981|30909.9|30985.5|30913.4|30979.6|30908.6|8
1644374960000|2022-02-09 02:49:20|30981.7|30912.7|30982.3|30915.9|30982.6|30915.9|30979.1|30910.4|14
1644374970000|2022-02-09 02:49:30|30981.7|30915.3|30983.9|30911.1|30983.9|30915.3|30981.5|30909.9|9
1644374980000|2022-02-09 02:49:40|30983.2|30913.1|30981.5|30911.5|30984.9|30915.6|30979.3|30908.9|7
1644374990000|2022-02-09 02:49:50|30982.4|30910.5|30982.8|30911.4|30983.4|30913.2|30981.8|30908.1|7
1644375000000|2022-02-09 02:50:00|30986.3|30907.9|30982.7|30910.4|30986.4|30916.5|30980|30905.9|8
1644375010000|2022-02-09 02:50:10|30981.3|30912.2|30981.2|30911|30984.2|30918.3|30976|30908.6|16
1644375020000|2022-02-09 02:50:20|30981.9|30913.9|30981.4|30912.9|30982.1|30913.9|30981.4|30908.8|6
1644375030000|2022-02-09 02:50:30|30983.4|30910.5|30980.7|30912.5|30984.6|30917|30976.7|30907.9|6
1644375040000|2022-02-09 02:50:40|30980.3|30911.9|30980|30910.7|30983.8|30914.8|30978.2|30903.9|13
1644375050000|2022-02-09 02:50:50|30980.8|30912.3|30981.4|30909|30983.9|30912.8|30980.8|30905.6|5
1644375060000|2022-02-09 02:51:00|30980.3|30911.2|30979.6|30911.7|30980.3|30914.6|30975.5|30911.2|15
1644375070000|2022-02-09 02:51:10|30979.2|30911.3|30981.9|30910.1|30983.8|30916.9|30976.2|30904.6|9
1644375080000|2022-02-09 02:51:20|30982|30911.4|30980.6|30911|30982.6|30912.7|30980.6|30909.2|12
1644375090000|2022-02-09 02:51:30|30981.1|30909.5|30980.1|30912.4|30981.1|30914.5|30977.3|30909.5|14
1644375100000|2022-02-09 02:51:40|30980|30912.3|30979.9|30913.4|30980.5|30913.4|30978.9|30910.8|18
1644375110000|2022-02-09 02:51:50|30980.7|30910.8|30977.1|30910.4|30981.3|30915.3|30972.3|30903.8|13
1644375120000|2022-02-09 02:52:00|30978|30912.5|30977.3|30912.2|30979.8|30913.7|30977.2|30909.2|8
1644375130000|2022-02-09 02:52:10|30978|30910.4|30980.1|30905.6|30980.1|30913.7|30974.5|30905.6|13
1644375140000|2022-02-09 02:52:20|30980.7|30904.9|30980.2|30908.8|30980.7|30910.6|30979|30904.9|17
1644375150000|2022-02-09 02:52:30|30980.1|30908.2|30977.8|30913.5|30980.7|30913.5|30976.5|30907.7|11
1644375160000|2022-02-09 02:52:40|30976.6|30914.4|30984.9|30911.3|30985.9|30914.4|30976.6|30906.3|20
1644375170000|2022-02-09 02:52:50|30978.1|30915.6|30979.6|30914.3|30980.9|30918.5|30975.3|30911.5|23
1644375180000|2022-02-09 02:53:00|30980.6|30914.2|30980.2|30913.4|30980.6|30915.8|30977.2|30912.2|17
1644375190000|2022-02-09 02:53:10|30980.3|30912.2|30980.6|30916.7|30980.6|30917.8|30978.1|30912.2|18
1644375200000|2022-02-09 02:53:20|30981.9|30916.5|30980.3|30912.8|30981.9|30916.5|30978.4|30912.3|12
1644375210000|2022-02-09 02:53:30|30980.9|30912|30982.5|30908.6|30983.1|30913|30980|30908.6|12
1644375220000|2022-02-09 02:53:40|30981.2|30911.6|30979.3|30913.2|30981.8|30915.8|30976.2|30908.1|14
1644375230000|2022-02-09 02:53:50|30978|30915.4|30977.3|30914.2|30980|30917|30976.2|30908.9|11
1644375240000|2022-02-09 02:54:00|30979.9|30911.3|30980.7|30910.7|30981.5|30913.3|30978.8|30910.1|17
1644375250000|2022-02-09 02:54:10|30981.6|30910.6|30979.7|30911|30982|30915.2|30977.6|30910.6|12
1644375260000|2022-02-09 02:54:20|30980.4|30911.3|30981.4|30910.3|30981.5|30911.3|30980.4|30909.9|6
1644375270000|2022-02-09 02:54:30|30979.9|30911.9|30981.3|30910.8|30982.3|30915.6|30978.2|30908.5|10
1644375280000|2022-02-09 02:54:40|30982.2|30908.6|30980.1|30914.2|30982.9|30916.7|30976|30908.4|13
1644375290000|2022-02-09 02:54:50|30981.7|30910.4|30973.4|30917.2|30982.3|30917.2|30973.4|30908.5|18
1644375300000|2022-02-09 02:55:00|30977.5|30915.4|30978.2|30913.7|30980.7|30915.4|30977.5|30909.3|11
1644375310000|2022-02-09 02:55:10|30975.9|30915.4|30978.2|30909.3|30979.2|30915.4|30975.9|30907.8|17
1644375320000|2022-02-09 02:55:20|30977.9|30909.4|30975.6|30911.6|30980.1|30913.1|30974.4|30906.6|16
1644375330000|2022-02-09 02:55:30|30976.3|30909.9|30980.3|30905.2|30981.4|30911.9|30972.8|30903.5|14
1644375340000|2022-02-09 02:55:40|30981.4|30905.1|30980.9|30908|30984.6|30909.2|30979.7|30904|14
1644375350000|2022-02-09 02:55:50|30981.8|30907.8|30979.1|30907.8|30983|30909|30977.1|30904.7|9
1644375360000|2022-02-09 02:56:00|30978.8|30908.9|30981.4|30907.3|30981.8|30909.7|30978.7|30907|13
1644375370000|2022-02-09 02:56:10|30981.1|30908.6|30980.7|30909.1|30983|30909.8|30979.8|30905.4|9
1644375380000|2022-02-09 02:56:20|30975.5|30909.5|30979|30910.6|30979.6|30915.6|30975.5|30909.5|18
1644375390000|2022-02-09 02:56:30|30980.4|30908.9|30979.4|30909.5|30981.4|30913.3|30976.7|30906.5|10
1644375400000|2022-02-09 02:56:40|30980.3|30908.6|30978.1|30909.7|30980.4|30911.5|30977.8|30907.6|16
1644375410000|2022-02-09 02:56:50|30975.5|30911.3|30978.3|30909.9|30978.8|30911.3|30975.2|30908.7|14
1644375420000|2022-02-09 02:57:00|30978.2|30910.3|30981.5|30910.8|30982.7|30912.4|30978.2|30908.3|17
1644375430000|2022-02-09 02:57:10|30972.8|30915.2|30978.2|30911.2|30981.3|30915.2|30972.8|30907.3|9
1644375440000|2022-02-09 02:57:20|30976.2|30913.8|30982|30909.5|30983.3|30916.3|30975.2|30907.3|23
1644375450000|2022-02-09 02:57:30|30981.5|30908.4|30977.8|30909.1|30982.7|30911.6|30977.8|30908.2|22
1644375460000|2022-02-09 02:57:40|30978.1|30909.3|30979.6|30911.7|30980.1|30913.4|30977.3|30909.3|18
1644375470000|2022-02-09 02:57:50|30979.7|30912|30981.2|30911.5|30981.4|30912.9|30978.3|30909.8|11
1644375480000|2022-02-09 02:58:00|30984.5|30906|30982.3|30907|30984.6|30909.1|30981.8|30905.2|16
1644375490000|2022-02-09 02:58:10|30982.7|30907.2|30979.4|30911.2|30983.2|30913.6|30977.7|30907.2|17
1644375500000|2022-02-09 02:58:20|30977.2|30913.1|30978.8|30911.3|30978.8|30914.5|30976.4|30911.3|14
1644375510000|2022-02-09 02:58:30|30978.9|30910.6|30981|30910.7|30981|30914.3|30978.9|30909.9|9
1644375520000|2022-02-09 02:58:40|30981.4|30910.2|30978.6|30913.2|30981.5|30913.5|30976.8|30909.3|17
1644375530000|2022-02-09 02:58:50|30979.1|30912.8|30980.4|30913.5|30983|30914|30975.7|30907|13
1644375540000|2022-02-09 02:59:00|30981.9|30910|30981|30909.8|30982.7|30912.1|30980.6|30907.3|10
1644375550000|2022-02-09 02:59:10|30981.3|30912.4|30975.4|30907.5|30982.7|30914|30974.2|30902|17
1644375560000|2022-02-09 02:59:20|30975.2|30911.4|30974.9|30912.2|30977.1|30912.2|30974.6|30907.8|15
1644375570000|2022-02-09 02:59:30|30976.1|30906.2|30976.6|30905.9|30977.4|30908.6|30974.1|30904.7|17
1644375580000|2022-02-09 02:59:40|30977|30904.5|30974.9|30908.2|30977.4|30911.2|30972.1|30904.5|10
1644375590000|2022-02-09 02:59:50|30973.2|30910.1|30975.7|30907.2|30976.2|30910.1|30973.2|30906.9|23
1644375600000|2022-02-09 03:00:00|30976.4|30907.1|30975.9|30910.5|30979.8|30915.2|30972.3|30907.1|22
1644375610000|2022-02-09 03:00:10|30977.6|30905.9|30977.5|30910.1|30978.9|30910.4|30977.4|30905.9|13
1644375620000|2022-02-09 03:00:20|30977.8|30909.5|30975|30908.2|30977.8|30911.1|30973.1|30908.2|15
1644375630000|2022-02-09 03:00:30|30974.2|30909.3|30978|30908.9|30980|30911.9|30973.7|30904.9|20
1644375640000|2022-02-09 03:00:40|30978.2|30909.7|30974.7|30911.8|30978.9|30912.8|30974.3|30906.5|12
1644375650000|2022-02-09 03:00:50|30976.8|30906.2|30978.6|30912.5|30981|30914.1|30976.8|30905.7|21
1644375660000|2022-02-09 03:01:00|30979.3|30910.7|30980.9|30913.5|30982.9|30914.6|30974.4|30909.4|18
1644375670000|2022-02-09 03:01:10|30980.8|30913.4|30982.4|30911.8|30982.4|30914.3|30980.5|30911.4|12
1644375680000|2022-02-09 03:01:20|30980.8|30913.2|30984.6|30909.3|30984.6|30914|30980.3|30909.3|12
1644375690000|2022-02-09 03:01:30|30982.2|30911.9|30974|30918.7|30983.4|30918.7|30974|30910.8|18
1644375700000|2022-02-09 03:01:40|30981.6|30911.2|30982.8|30910.5|30983.2|30916|30978.4|30909.3|24
1644375710000|2022-02-09 03:01:50|30982.7|30912.2|30983|30911.1|30983|30914.6|30980.3|30909.4|15
1644375720000|2022-02-09 03:02:00|30978.2|30913.9|30981.5|30910.3|30982.1|30915.5|30977.1|30909|14
1644375730000|2022-02-09 03:02:10|30982.1|30909.4|30982.6|30908.5|30982.9|30911.8|30979.4|30907.4|13
1644375740000|2022-02-09 03:02:20|30982.9|30909.9|30980.2|30911.7|30983|30912.3|30980.2|30909.1|8
1644375750000|2022-02-09 03:02:30|30981.8|30908.6|30981.7|30908.9|30981.8|30911|30978.2|30906.7|9
1644375760000|2022-02-09 03:02:40|30981.8|30908.2|30975.6|30908.4|30982.8|30911.2|30975.6|30903.2|16
1644375770000|2022-02-09 03:02:50|30975.9|30908.8|30978.1|30906|30978.7|30908.8|30975.9|30905.7|16
1644375780000|2022-02-09 03:03:00|30976.3|30908.1|30975.2|30908|30977.7|30910.8|30972.7|30906.4|16
1644375790000|2022-02-09 03:03:10|30976.1|30906.9|30978.6|30904.2|30979.5|30909|30975.1|30903|15
1644375800000|2022-02-09 03:03:20|30978.8|30904.9|30977|30906.2|30978.8|30910.5|30975.4|30904.7|10
1644375810000|2022-02-09 03:03:30|30969.5|30913.6|30978.1|30904.2|30978.1|30918.4|30969.5|30904.2|8
1644375820000|2022-02-09 03:03:40|30978.2|30905.6|30976.4|30908.2|30978.2|30911.8|30972.7|30905.6|16
1644375830000|2022-02-09 03:03:50|30972.2|30911.7|30976|30906.7|30977.1|30911.7|30972.2|30905.8|16
1644375840000|2022-02-09 03:04:00|30975.3|30908|30978.2|30910.8|30978.2|30910.9|30973|30907.4|13
1644375850000|2022-02-09 03:04:10|30978.5|30911.1|30979|30911.5|30982.4|30912.5|30978.5|30907.8|13
1644375860000|2022-02-09 03:04:20|30979.7|30910.2|30977.3|30909.4|30979.7|30913.9|30972.3|30907.7|12
1644375870000|2022-02-09 03:04:30|30975.6|30911.1|30978.9|30910.4|30981.6|30913.2|30975.6|30908.3|18
1644375880000|2022-02-09 03:04:40|30979.3|30910.7|30976.5|30908.7|30979.8|30910.8|30975.5|30907.7|16
1644375890000|2022-02-09 03:04:50|30977.1|30909.9|30977.9|30912.6|30978.7|30912.6|30974.4|30909.2|13
1644375900000|2022-02-09 03:05:00|30975.1|30911.3|30972.3|30915.5|30982.3|30915.5|30972.3|30909.4|21
1644375910000|2022-02-09 03:05:10|30980.7|30908.8|30978.4|30912.4|30988|30916.3|30975.7|30902|16
1644375920000|2022-02-09 03:05:20|30975.7|30916|30979|30912.2|30980.5|30916.2|30975.7|30910.5|9
1644375930000|2022-02-09 03:05:30|30977.1|30913.4|30979|30911.5|30979|30915.8|30975.6|30911.5|9
1644375940000|2022-02-09 03:05:40|30978.6|30913.2|30974.2|30915.1|30982.1|30915.1|30974.2|30909.1|10
1644375950000|2022-02-09 03:05:50|30974.7|30914.7|30980.3|30910.7|30980.3|30916.9|30974.7|30910.7|14
1644375960000|2022-02-09 03:06:00|30983.2|30906.6|30974.6|30920.3|30983.2|30920.3|30973.9|30906.6|10
1644375970000|2022-02-09 03:06:10|30985.5|30902.5|30980.3|30912.5|30985.5|30913|30979.8|30902.5|9
1644375980000|2022-02-09 03:06:20|30982|30907.2|30974.1|30914.2|30982|30914.2|30973.9|30906.7|12
1644375990000|2022-02-09 03:06:30|30975|30913.3|30978.2|30909.9|30978.2|30913.8|30974.7|30909.9|9
1644376000000|2022-02-09 03:06:40|30977.2|30912.5|30981.6|30905|30982.2|30912.5|30977.2|30905|7
1644376010000|2022-02-09 03:06:50|30980.9|30908.2|30976.3|30913.1|30983.3|30913.1|30976.3|30902.7|7
1644376020000|2022-02-09 03:07:00|30980|30906.8|30980|30907.5|30980|30912.9|30976.4|30904|7
1644376030000|2022-02-09 03:07:10|30979.9|30906|30972.2|30916.4|30979.9|30916.4|30972.2|30905.4|6
1644376040000|2022-02-09 03:07:20|30974.7|30914.9|30972.8|30920.2|30974.7|30920.2|30972.8|30914.9|4
1644376050000|2022-02-09 03:07:30|30970.7|30920.7|30975.8|30912.1|30981.5|30920.9|30970.6|30905|8
1644376060000|2022-02-09 03:07:40|30976|30912.8|30974.8|30913.9|30978.1|30914.1|30974.8|30909.8|8
1644376070000|2022-02-09 03:07:50|30975.2|30914|30974.9|30914.4|30977.9|30916.7|30972.2|30908.4|13
1644376080000|2022-02-09 03:08:00|30974.2|30914.8|30983|30897|30983|30918.3|30969.6|30897|11
1644376090000|2022-02-09 03:08:10|30974.6|30909.6|30975.6|30911.3|30978.9|30914.2|30971.9|30904.6|10
1644376100000|2022-02-09 03:08:20|30978.9|30906.7|30973.9|30910.3|30978.9|30911.4|30973.5|30904.7|13
1644376110000|2022-02-09 03:08:30|30973.4|30910.1|30974.9|30908.1|30975.5|30911.6|30973|30906.8|11
1644376120000|2022-02-09 03:08:40|30975.6|30907.2|30973.3|30908.4|30975.6|30911.1|30972.3|30907|16
1644376130000|2022-02-09 03:08:50|30973.7|30908.9|30975.9|30906.5|30975.9|30908.9|30973.7|30905.4|6
1644376140000|2022-02-09 03:09:00|30977.1|30909.1|30966.9|30909.5|30978|30917.1|30966.9|30892|11
1644376150000|2022-02-09 03:09:10|30973.6|30901.5|30973.8|30903.2|30974.3|30907|30970.3|30901.5|13
1644376160000|2022-02-09 03:09:20|30972.9|30905.5|30971|30909.3|30972.9|30910.4|30968.9|30905.5|5
1644376170000|2022-02-09 03:09:30|30975|30906.8|30973.9|30903.8|30976.7|30906.8|30973.1|30900.2|6
1644376180000|2022-02-09 03:09:40|30975.5|30903|30975.7|30901.4|30979.5|30909.3|30969.2|30899.7|14
1644376190000|2022-02-09 03:09:50|30976.1|30905.5|30972.8|30906.6|30976.2|30909.7|30971.3|30903.7|15
1644376200000|2022-02-09 03:10:00|30972.6|30906.3|30971.7|30910.8|30975.2|30912|30964.5|30904.1|16
1644376210000|2022-02-09 03:10:10|30976.1|30904.1|30976.2|30901.5|30976.2|30904.1|30975.3|30900.4|5
1644376220000|2022-02-09 03:10:20|30971.2|30902.4|30973.4|30903|30973.4|30908.2|30971.2|30902.4|7
1644376230000|2022-02-09 03:10:30|30968.3|30905.4|30973.1|30902.3|30973.1|30905.4|30968.3|30902.3|5
1644376240000|2022-02-09 03:10:40|30977.8|30894.9|30972.9|30901.8|30977.8|30909.6|30965.9|30894.9|10
1644376250000|2022-02-09 03:10:50|30972.3|30907.2|30975.8|30908|30976.2|30910.6|30971.1|30901.2|16
1644376260000|2022-02-09 03:11:00|30975.5|30908.6|30974.8|30907.6|30975.5|30911.1|30970.2|30905.2|13
1644376270000|2022-02-09 03:11:10|30972.4|30910.3|30973.7|30908.2|30975.3|30910.3|30972.4|30905.3|11
1644376280000|2022-02-09 03:11:20|30974|30908.6|30979.7|30896.9|30979.7|30910.2|30971.2|30896.9|10
1644376290000|2022-02-09 03:11:30|30975|30903.8|30977.8|30901.3|30977.8|30906.3|30975|30900.6|12
1644376300000|2022-02-09 03:11:40|30971.9|30905.8|30971.2|30908.3|30976.9|30911.4|30969|30902|10
1644376310000|2022-02-09 03:11:50|30973.2|30909.2|30976.1|30902.7|30976.2|30909.8|30973.2|30902.7|7
1644376320000|2022-02-09 03:12:00|30970.2|30907.6|30976.7|30908.4|30977|30911|30970.2|30903|12
1644376330000|2022-02-09 03:12:10|30974.8|30910.6|30978.4|30911|30978.4|30911.4|30974.6|30909.3|9
1644376340000|2022-02-09 03:12:20|30978.3|30915.8|30975.8|30905|30978.3|30917.1|30968.3|30905|11
1644376350000|2022-02-09 03:12:30|30974.3|30907.5|30976.3|30905.6|30976.3|30911.5|30973.6|30905.6|5
1644376360000|2022-02-09 03:12:40|30975.4|30909.3|30978.5|30909.4|30982.1|30913.9|30974.5|30903.1|15
1644376370000|2022-02-09 03:12:50|30978|30909|30979.1|30910.1|30979.4|30912|30976.8|30907.6|9
1644376380000|2022-02-09 03:13:00|30980.3|30907.1|30979.2|30906.8|30980.5|30909.2|30977.9|30906.8|12
1644376390000|2022-02-09 03:13:10|30974.5|30910|30982.6|30900.1|30982.6|30914.3|30972.8|30899.2|13
1644376400000|2022-02-09 03:13:20|30982|30904.3|30978.9|30910.4|30982.2|30911.6|30976.1|30902.5|10
1644376410000|2022-02-09 03:13:30|30979|30911.3|30980.9|30912.2|30982|30917.9|30975.7|30906.9|17
1644376420000|2022-02-09 03:13:40|30982.9|30914.1|30985.3|30914.2|30986.7|30917.6|30979.1|30911.2|16
1644376430000|2022-02-09 03:13:50|30985.2|30914.1|30980.8|30915.1|30987|30915.4|30979|30910.3|8
1644376440000|2022-02-09 03:14:00|30980|30915.4|30979.4|30916.7|30983.9|30916.7|30979.4|30911|8
1644376450000|2022-02-09 03:14:10|30981.8|30913.3|30985.7|30910.2|30985.7|30917.4|30979.4|30910.2|11
1644376460000|2022-02-09 03:14:20|30985.9|30909.5|30973.9|30923.9|30985.9|30923.9|30970.9|30909.5|7
1644376470000|2022-02-09 03:14:30|30973.4|30923.4|30984.1|30912.1|30984.1|30924.3|30973.4|30910.1|12
1644376480000|2022-02-09 03:14:40|30983.5|30910.8|30976.4|30914.1|30984.1|30915.5|30975.3|30910.1|11
1644376490000|2022-02-09 03:14:50|30977|30916.5|30980.7|30916.8|30980.7|30917.6|30976.3|30916.4|10
1644376500000|2022-02-09 03:15:00|30982.8|30917.3|30984.8|30911.2|30984.8|30919.1|30979.2|30910.2|12
1644376510000|2022-02-09 03:15:10|30985|30909.7|30979.3|30915.5|30985.1|30917.7|30977.9|30908.9|10
1644376520000|2022-02-09 03:15:20|30980.7|30914.2|30981.4|30913.7|30981.7|30918.3|30978.9|30913.7|8
1644376530000|2022-02-09 03:15:30|30981.9|30913.1|30983.6|30911.6|30983.6|30917.4|30980.6|30911.6|8
1644376540000|2022-02-09 03:15:40|30983.7|30912.7|30980.1|30915.6|30983.9|30917.9|30978.7|30912.7|12
1644376550000|2022-02-09 03:15:50|30980.4|30916.7|30980.5|30916|30981.2|30917.7|30979.7|30915.4|12
1644376560000|2022-02-09 03:16:00|30981.7|30913.2|30986.3|30912.3|30990.5|30922.3|30981.2|30908|19
1644376570000|2022-02-09 03:16:10|30986|30914.6|30981.4|30921.6|30987.4|30922.2|30980.9|30910.8|18
1644376580000|2022-02-09 03:16:20|30982.4|30919.3|30984.2|30920.3|30985.6|30920.3|30982|30917.7|14
1644376590000|2022-02-09 03:16:30|30984.4|30920|30984|30918.4|30987.2|30922|30978.9|30916|22
1644376600000|2022-02-09 03:16:40|30985.1|30915.3|30984.4|30919.5|30988.6|30920.5|30984.4|30913|16
1644376610000|2022-02-09 03:16:50|30983.6|30921.3|30978|30923|30986.8|30923|30978|30914.2|19
1644376620000|2022-02-09 03:17:00|30981.7|30914.8|30982.8|30919.9|30986.8|30919.9|30981.1|30913.9|15
1644376630000|2022-02-09 03:17:10|30982.6|30919.7|30981.8|30919.2|30986.8|30920.3|30981.8|30914|11
1644376640000|2022-02-09 03:17:20|30983.1|30916.2|30986.7|30912.3|30986.8|30917.7|30982|30911.9|13
1644376650000|2022-02-09 03:17:30|30984.6|30914.8|30983.2|30915.1|30986.5|30918.6|30980.6|30913.3|18
1644376660000|2022-02-09 03:17:40|30981.8|30913.9|30984.5|30914.4|30986.2|30919|30981.8|30912.3|17
1644376670000|2022-02-09 03:17:50|30983.1|30917.5|30980.5|30918.5|30984.8|30920.9|30980.5|30913.4|10
1644376680000|2022-02-09 03:18:00|30980.2|30918.9|30982.5|30916.1|30982.6|30919.2|30980.2|30915.6|7
1644376690000|2022-02-09 03:18:10|30981.8|30917.8|30981.4|30917.5|30983.3|30918|30980.9|30915.1|11
1644376700000|2022-02-09 03:18:20|30981.7|30917.8|30985.3|30911|30985.3|30924.4|30974.2|30911|6
1644376710000|2022-02-09 03:18:30|30984.7|30911.3|30984.3|30909.2|30985.9|30912.7|30983.3|30907.7|9
1644376720000|2022-02-09 03:18:40|30982.7|30911.6|30978.9|30914.7|30983.8|30918.7|30976.2|30911.2|9
1644376730000|2022-02-09 03:18:50|30980|30914.4|30980.2|30915.1|30980.9|30917.7|30978|30913|7
1644376740000|2022-02-09 03:19:00|30978.9|30916.8|30981.4|30914.4|30982.2|30917|30977.8|30911.1|12
1644376750000|2022-02-09 03:19:10|30981.7|30915.4|30984.9|30915.7|30984.9|30916.1|30981.7|30912.1|10
1644376760000|2022-02-09 03:19:20|30984.4|30917.4|30984.8|30915|30984.8|30923.7|30973.9|30912.1|11
1644376770000|2022-02-09 03:19:30|30981.5|30918.8|30983.9|30914.3|30985.3|30918.9|30981.2|30912.9|12
1644376780000|2022-02-09 03:19:40|30984.1|30915.2|30981.3|30917.2|30984.1|30919.6|30979.4|30914.6|7
1644376790000|2022-02-09 03:19:50|30982.4|30916.7|30980.7|30915.5|30982.4|30921.1|30975.3|30915.5|7
1644376800000|2022-02-09 03:20:00|30979.2|30917.6|30984.9|30915.6|30984.9|30917.6|30979.2|30914.3|12
1644376810000|2022-02-09 03:20:10|30982.8|30918.2|30986.1|30912.7|30986.1|30918.2|30982.8|30912.7|13
1644376820000|2022-02-09 03:20:20|30986|30913.5|30981.8|30916.8|30986.7|30919.5|30979.1|30912.7|10
1644376830000|2022-02-09 03:20:30|30982.9|30914.7|30982.3|30914.4|30986.4|30916.4|30982.1|30911.2|14
1644376840000|2022-02-09 03:20:40|30983.2|30913|30980.6|30920.5|30984.2|30920.5|30979.8|30913|14
1644376850000|2022-02-09 03:20:50|30980.7|30919.8|30983.1|30915|30983.6|30919.8|30980.7|30914|10
1644376860000|2022-02-09 03:21:00|30982|30917.4|30985.4|30912.5|30985.5|30917.4|30981|30912.5|9
1644376870000|2022-02-09 03:21:10|30984.7|30915.3|30984.2|30911.9|30985.5|30915.9|30982.4|30910.7|14
1644376880000|2022-02-09 03:21:20|30981.3|30916|30980.8|30919.9|30982.1|30923.4|30973.5|30916|6
1644376890000|2022-02-09 03:21:30|30977.8|30921.6|30983.4|30912.6|30983.6|30921.6|30977.8|30911.4|11
1644376900000|2022-02-09 03:21:40|30980.5|30915.6|30983.3|30911.9|30983.3|30915.6|30980.5|30911.9|9
1644376910000|2022-02-09 03:21:50|30980.3|30915.4|30980.9|30912.3|30982.3|30917.3|30978.3|30911.2|9
1644376920000|2022-02-09 03:22:00|30979.9|30914.5|30983.9|30910.9|30983.9|30915.4|30978.4|30909.5|11
1644376930000|2022-02-09 03:22:10|30984.4|30912.1|30987.4|30907.4|30987.4|30912.1|30984.4|30907.4|6
1644376940000|2022-02-09 03:22:20|30986.3|30910.2|30978.9|30916.2|30986.3|30920.1|30976.2|30910.2|13
1644376950000|2022-02-09 03:22:30|30979.1|30914.8|30980.3|30914|30980.6|30917|30978.1|30913.3|15
1644376960000|2022-02-09 03:22:40|30981.4|30914.9|30981.3|30914.3|30981.4|30917.1|30979.6|30914.3|7
1644376970000|2022-02-09 03:22:50|30983.8|30914.1|30975.9|30917.4|30984.6|30917.7|30975.5|30910.8|15
1644376980000|2022-02-09 03:23:00|30978.3|30915.3|30979.6|30913.3|30981.6|30915.5|30978.3|30910.5|12
1644376990000|2022-02-09 03:23:10|30978.3|30914.6|30984.7|30910.7|30984.8|30916.4|30976.8|30910.5|14
1644377000000|2022-02-09 03:23:20|30984.6|30909.5|30980.4|30917.3|30984.6|30919|30976.7|30909.5|10
1644377010000|2022-02-09 03:23:30|30979.3|30917.1|30983.5|30914.6|30983.5|30917.1|30979.3|30910.4|3
1644377020000|2022-02-09 03:23:40|30983.6|30914.7|30986.1|30913.6|30986.1|30916.1|30983.6|30912.9|9
1644377030000|2022-02-09 03:23:50|30986.8|30912.2|30981.3|30914.7|30987.4|30918.8|30978.2|30911.2|14
1644377040000|2022-02-09 03:24:00|30978.7|30918.5|30985|30917.3|30985|30920.4|30977.4|30914.6|6
1644377050000|2022-02-09 03:24:10|30986.6|30909.6|30982.2|30914.9|30986.6|30917.9|30978.5|30909.6|10
1644377060000|2022-02-09 03:24:20|30981.9|30914.3|30984.1|30918.3|30988.7|30919.7|30980.8|30905.9|7
1644377070000|2022-02-09 03:24:30|30986|30912.4|30980.1|30919.3|30986|30919.5|30975.5|30911.1|11
1644377080000|2022-02-09 03:24:40|30982.8|30916.1|30981.4|30920.6|30985.1|30920.9|30979.1|30916.1|7
1644377090000|2022-02-09 03:24:50|30983.2|30916.3|30982.6|30916.3|30984.8|30919|30979|30913.5|14
1644377100000|2022-02-09 03:25:00|30984.1|30914.6|30983.1|30917.7|30986.2|30917.8|30983.1|30912.4|10
1644377110000|2022-02-09 03:25:10|30981.2|30918|30986.3|30914.9|30986.3|30918|30981.2|30914.9|4
1644377120000|2022-02-09 03:25:20|30986.9|30913.9|30982.9|30914.9|30986.9|30920|30977.3|30913.9|6
1644377130000|2022-02-09 03:25:30|30983|30915.5|30986.3|30913.5|30986.3|30919.6|30978.4|30913.5|10
1644377140000|2022-02-09 03:25:40|30984.2|30918.5|30985.5|30913.7|30986.2|30919.8|30981.8|30912.6|15
1644377150000|2022-02-09 03:25:50|30985.4|30913.2|30984.8|30917.2|30986.2|30918.9|30983.6|30913.2|13
1644377160000|2022-02-09 03:26:00|30985.8|30915.5|30983.8|30916.6|30987|30917.2|30982.2|30914.6|11
1644377170000|2022-02-09 03:26:10|30985.4|30913.4|30984.7|30916|30985.4|30916|30984.7|30913.4|2
1644377180000|2022-02-09 03:26:20|30982.1|30919.9|30982.4|30919.5|30985.1|30919.9|30982.1|30914.2|6
1644377190000|2022-02-09 03:26:30|30991|30905|30986.2|30919.5|30991|30921.8|30984.4|30905|12
1644377200000|2022-02-09 03:26:40|30986.5|30919|30978.3|30923.4|30986.5|30923.4|30977.6|30918.6|8
1644377210000|2022-02-09 03:26:50|30980.8|30922.6|30985.2|30918.7|30986.3|30923.3|30980.8|30916.6|11
1644377220000|2022-02-09 03:27:00|30984.2|30920.4|30983.2|30916.8|30987.4|30921|30980|30914.8|14
1644377230000|2022-02-09 03:27:10|30984.8|30913.4|30985.8|30913.8|30985.8|30920.1|30982.3|30913.4|8
1644377240000|2022-02-09 03:27:20|30983.5|30918|30976.8|30919.1|30984.1|30920|30976.5|30914.8|12
1644377250000|2022-02-09 03:27:30|30976.4|30919.5|30981.8|30915.2|30981.8|30920.3|30976.4|30915.2|11
1644377260000|2022-02-09 03:27:40|30979.6|30917.6|30982.4|30915.5|30983.5|30917.6|30979.6|30914.9|16
1644377270000|2022-02-09 03:27:50|30983.1|30914.7|30979.9|30916.3|30985.7|30918.7|30977.8|30913|16
1644377280000|2022-02-09 03:28:00|30980|30916.6|30978.1|30919.8|30981.7|30919.8|30978.1|30912.9|7
1644377290000|2022-02-09 03:28:10|30978.3|30917.8|30980.9|30911.2|30982.2|30919|30977.6|30911.2|16
1644377300000|2022-02-09 03:28:20|30981.3|30910.7|30980.5|30912.7|30983|30914.4|30979.7|30910.2|14
1644377310000|2022-02-09 03:28:30|30978.9|30914|30977|30915|30982.9|30915.1|30975.8|30908.3|7
1644377320000|2022-02-09 03:28:40|30978.3|30912.9|30983.3|30910.8|30983.9|30915.9|30977.9|30910.4|15
1644377330000|2022-02-09 03:28:50|30981.6|30914.1|30980.3|30912|30984.8|30922.3|30975.9|30904.7|15
1644377340000|2022-02-09 03:29:00|30982.9|30914.8|30982.6|30914.7|30986|30914.9|30981|30906.6|12
1644377350000|2022-02-09 03:29:10|30978|30917.8|30978.1|30913.2|30979.7|30922.4|30972.3|30913.2|8
1644377360000|2022-02-09 03:29:20|30976.3|30915.8|30982.1|30913.6|30982.1|30916.8|30976.3|30911.7|13
1644377370000|2022-02-09 03:29:30|30982.4|30914|30980.8|30915.7|30982.7|30916.3|30978.9|30913.4|15
1644377380000|2022-02-09 03:29:40|30983.5|30903.7|30987|30904.8|30987.3|30912.4|30983.5|30903.7|6
1644377390000|2022-02-09 03:29:50|30986.4|30907.4|30981.3|30914|30986.4|30915.4|30979.2|30907.4|12
1644377400000|2022-02-09 03:30:00|30982|30914.4|30978.4|30915.4|30982|30918|30975.3|30909.1|14
1644377410000|2022-02-09 03:30:10|30976.1|30915.3|30979.6|30914.4|30980.4|30915.3|30976.1|30912.1|12
1644377420000|2022-02-09 03:30:20|30978.5|30915.8|30984|30917|30984.4|30920.2|30976.1|30914.7|14
1644377430000|2022-02-09 03:30:30|30984.2|30916.4|30984.7|30912.8|30985.5|30919.2|30983.3|30911.3|11
1644377440000|2022-02-09 03:30:40|30985.1|30915.2|30979.9|30918.5|30986.1|30919.3|30977.6|30911|8
1644377450000|2022-02-09 03:30:50|30979.4|30921.4|30984.3|30911.9|30984.3|30921.4|30978.5|30911.9|18
1644377460000|2022-02-09 03:31:00|30983.5|30911|30984.7|30909.7|30984.7|30914.1|30982.1|30909.7|11
1644377470000|2022-02-09 03:31:10|30984.1|30912.2|30977.7|30916.2|30984.1|30916.2|30977.7|30911.1|6
1644377480000|2022-02-09 03:31:20|30979|30916.8|30980.9|30914.5|30982.1|30916.8|30979|30912.4|11
1644377490000|2022-02-09 03:31:30|30983.6|30913|30986.2|30909.9|30986.2|30922|30978.6|30907.4|10
1644377500000|2022-02-09 03:31:40|30982|30916.4|30983.6|30913.8|30986|30918.1|30981|30909.1|12
1644377510000|2022-02-09 03:31:50|30984.6|30912.1|30978.7|30919.7|30985|30919.7|30978.3|30911.6|16
1644377520000|2022-02-09 03:32:00|30983.3|30914.8|30984.3|30912.4|30984.4|30917.4|30981|30911.7|13
1644377530000|2022-02-09 03:32:10|30981.9|30912.1|30984.4|30912.5|30985.9|30916.4|30981.9|30911.3|7
1644377540000|2022-02-09 03:32:20|30984.8|30913.6|30980.8|30917.1|30984.8|30919.9|30977.8|30913.6|10
1644377550000|2022-02-09 03:32:30|30980.7|30917|30984|30914|30986|30918.7|30980.7|30909|19
1644377560000|2022-02-09 03:32:40|30984.4|30914.4|30981.1|30915.5|30985.7|30916.5|30981.1|30913.3|18
1644377570000|2022-02-09 03:32:50|30978.6|30919.1|30981.3|30917.9|30984.2|30921.6|30978.6|30910.7|14
1644377580000|2022-02-09 03:33:00|30982|30917.5|30979.3|30914.9|30984|30917.5|30978.4|30911.1|13
1644377590000|2022-02-09 03:33:10|30980.6|30915.9|30977.9|30917.2|30981.2|30917.2|30977.9|30915.4|4
1644377600000|2022-02-09 03:33:20|30975.6|30920.5|30977.4|30919.1|30980.3|30920.5|30973.6|30916|8
1644377610000|2022-02-09 03:33:30|30979.3|30919.3|30986.4|30911|30987|30919.3|30979.3|30906.9|4
1644377620000|2022-02-09 03:33:40|30985.9|30913.9|30978.2|30913.7|30986.8|30913.9|30978.2|30908.2|8
1644377630000|2022-02-09 03:33:50|30980.4|30913.4|30984.7|30912.8|30984.7|30916.1|30979.8|30910.1|24
1644377640000|2022-02-09 03:34:00|30984.4|30914.3|30978.9|30917.4|30985.2|30917.6|30977.6|30912|8
1644377650000|2022-02-09 03:34:10|30978|30917.3|30979.3|30917.1|30981.5|30918.7|30977.8|30913.7|7
1644377660000|2022-02-09 03:34:20|30982|30910.9|30974.4|30921.4|30985.3|30921.4|30974.4|30909.7|13
1644377670000|2022-02-09 03:34:30|30972.4|30922.4|30982.9|30915.2|30984.5|30922.4|30972.4|30909|16
1644377680000|2022-02-09 03:34:40|30979|30918.6|30979.1|30913.2|30984.3|30918.6|30979|30911.3|11
1644377690000|2022-02-09 03:34:50|30979.7|30913.7|30982|30913.6|30983.3|30917.2|30979.7|30911|12
1644377700000|2022-02-09 03:35:00|30981.5|30912.8|30977.6|30917.2|30981.9|30917.2|30977.6|30912.8|17
1644377710000|2022-02-09 03:35:10|30978.5|30915.6|30982.7|30909.9|30984.7|30917.3|30978.5|30909.9|18
1644377720000|2022-02-09 03:35:20|30979.2|30916.4|30976.9|30917.1|30983.7|30917.1|30976.9|30909.6|11
1644377730000|2022-02-09 03:35:30|30974.4|30921.6|30981.7|30910.9|30982.2|30921.6|30974.4|30909.3|13
1644377740000|2022-02-09 03:35:40|30979.4|30914.1|30977.8|30913.8|30982|30916|30977.8|30911.6|12
1644377750000|2022-02-09 03:35:50|30978.4|30914.2|30980.9|30914|30982|30914.3|30978.3|30910.9|15
1644377760000|2022-02-09 03:36:00|30980.1|30912.4|30981.2|30913.6|30983.5|30914.4|30980.1|30909.7|11
1644377770000|2022-02-09 03:36:10|30982.9|30910.1|30980.7|30909.4|30983.7|30916.8|30975.2|30909.4|11
1644377780000|2022-02-09 03:36:20|30980.5|30913.2|30983.2|30909.4|30983.3|30916.2|30975.1|30909.4|14
1644377790000|2022-02-09 03:36:30|30977.4|30918.3|30982.4|30915.1|30983.3|30918.3|30977.4|30909.6|15
1644377800000|2022-02-09 03:36:40|30983.4|30911.2|30982.9|30912.3|30983.4|30915.2|30981.3|30911.2|13
1644377810000|2022-02-09 03:36:50|30982.5|30914|30978.8|30916|30984.2|30917.2|30978.8|30912.7|12
1644377820000|2022-02-09 03:37:00|30978.2|30918|30977.9|30917.2|30981.9|30920.3|30975.9|30912.5|19
1644377830000|2022-02-09 03:37:10|30980.5|30911.8|30983.2|30912.4|30983.9|30915.4|30980.5|30908.1|11
1644377840000|2022-02-09 03:37:20|30982.9|30915.3|30981.7|30910.4|30982.9|30917.5|30977.8|30910.4|12
1644377850000|2022-02-09 03:37:30|30980.1|30912.5|30981.9|30912|30981.9|30914.3|30980|30909.9|12
1644377860000|2022-02-09 03:37:40|30979.6|30916.5|30981.3|30912.9|30982.1|30916.5|30979.6|30912.2|10
1644377870000|2022-02-09 03:37:50|30981.1|30914.8|30980.6|30908.1|30981.6|30916.7|30979.1|30908.1|14
1644377880000|2022-02-09 03:38:00|30977.2|30913.9|30982.3|30905.5|30982.6|30913.9|30977.1|30903.2|16
1644377890000|2022-02-09 03:38:10|30983.1|30905.4|30980.2|30911|30983.1|30911.5|30979.2|30905.4|14
1644377900000|2022-02-09 03:38:20|30976.1|30914.7|30979.7|30914.4|30979.7|30916.4|30974.4|30909.5|13
1644377910000|2022-02-09 03:38:30|30979.6|30913.3|30981.3|30912.9|30981.3|30914.8|30979.3|30911.5|17
1644377920000|2022-02-09 03:38:40|30980.5|30914.2|30980.7|30912.7|30980.7|30915.2|30976.7|30911.3|9
1644377930000|2022-02-09 03:38:50|30980.4|30912.5|30981.3|30912.8|30981.5|30914.6|30979.4|30909.7|8
1644377940000|2022-02-09 03:39:00|30976.4|30914.1|30983.4|30910.2|30983.4|30916.2|30975.7|30905.6|13
1644377950000|2022-02-09 03:39:10|30984.1|30909.7|30979|30909.3|30984.7|30914.2|30977.3|30906.7|13
1644377960000|2022-02-09 03:39:20|30982|30911.2|30981.4|30912.2|30982.2|30913.9|30981.3|30909|8
1644377970000|2022-02-09 03:39:30|30982|30912.7|30978.4|30914.5|30982.2|30916.8|30975.2|30912.7|15
1644377980000|2022-02-09 03:39:40|30980.5|30911.7|30982.2|30909.5|30982.2|30914|30979.1|30909.5|13
1644377990000|2022-02-09 03:39:50|30981.8|30911.6|30979.8|30914.3|30982.8|30914.3|30979.8|30910.5|12
1644378000000|2022-02-09 03:40:00|30980.7|30915.2|30980.3|30908.4|30980.7|30921.2|30972.9|30908.4|7
1644378010000|2022-02-09 03:40:10|30975.8|30914.3|30978|30912.3|30978.9|30914.8|30975.8|30911.3|13
1644378020000|2022-02-09 03:40:20|30978.3|30912.7|30980.8|30910.4|30981.7|30913.8|30978.3|30910.4|15
1644378030000|2022-02-09 03:40:30|30980.4|30912.2|30977.3|30913.8|30980.4|30914.2|30976.8|30911.7|12
1644378040000|2022-02-09 03:40:40|30983.2|30905.2|30979.4|30911.5|30983.3|30911.5|30979.4|30903.7|12
1644378050000|2022-02-09 03:40:50|30980.1|30908.7|30981.7|30908.4|30981.8|30912.1|30979.4|30907.6|15
1644378060000|2022-02-09 03:41:00|30976.4|30913.4|30974.8|30919|30977.1|30920.6|30970.3|30913.4|12
1644378070000|2022-02-09 03:41:10|30972.4|30920.3|30977.8|30914.7|30978.7|30920.3|30972.4|30910.9|11
1644378080000|2022-02-09 03:41:20|30978.3|30910.2|30976.7|30913.9|30980.5|30913.9|30976.2|30909.2|15
1644378090000|2022-02-09 03:41:30|30978.6|30911|30980.2|30909.6|30980.2|30914|30977.2|30908.8|9
1644378100000|2022-02-09 03:41:40|30975.4|30911.8|30978.5|30905.8|30982.8|30917.3|30973.7|30905.8|19
1644378110000|2022-02-09 03:41:50|30977.7|30908.9|30977.6|30909.3|30981.8|30912.9|30974.7|30904.6|15
1644378120000|2022-02-09 03:42:00|30972.9|30913.3|30974.2|30913|30974.7|30914|30972.6|30910.4|7
1644378130000|2022-02-09 03:42:10|30973.4|30912.7|30972.2|30912.6|30976.9|30913|30972.2|30907.5|12
1644378140000|2022-02-09 03:42:20|30971.7|30913.1|30978|30909.1|30978|30913.8|30971.7|30908.9|10
1644378150000|2022-02-09 03:42:30|30971.8|30914.8|30976|30909.3|30977.1|30914.8|30971.8|30907.3|14
1644378160000|2022-02-09 03:42:40|30977.8|30905.9|30979|30906|30980.6|30910.3|30977.7|30905.9|19
1644378170000|2022-02-09 03:42:50|30979.1|30906.7|30974.9|30903.7|30979.5|30915.8|30970.9|30900.5|20
1644378180000|2022-02-09 03:43:00|30975.5|30905.3|30974|30903.4|30975.5|30910.2|30970.4|30903.2|15
1644378190000|2022-02-09 03:43:10|30974.2|30904.1|30971.4|30908.1|30974.7|30908.1|30971.2|30904.1|11
1644378200000|2022-02-09 03:43:20|30973.5|30905.7|30974.3|30905.6|30974.3|30907.3|30971.1|30904.6|18
1644378210000|2022-02-09 03:43:30|30976.4|30905.7|30968.5|30907.8|30977.9|30907.8|30968.5|30901.7|6
1644378220000|2022-02-09 03:43:40|30971.9|30908|30971.2|30912.1|30976.3|30912.1|30970.2|30901.1|13
1644378230000|2022-02-09 03:43:50|30973.5|30907.4|30974.9|30904.3|30975.1|30908.5|30972|30903.6|15
1644378240000|2022-02-09 03:44:00|30973.3|30906.2|30977.2|30905.9|30977.6|30908.2|30972.6|30904.7|18
1644378250000|2022-02-09 03:44:10|30977.5|30905.8|30968.5|30912.6|30977.5|30912.6|30968.5|30904.6|13
1644378260000|2022-02-09 03:44:20|30973.6|30906.1|30971.5|30908.2|30975.7|30909.1|30971.2|30903.8|15
1644378270000|2022-02-09 03:44:30|30970.7|30909.6|30973.7|30907|30973.7|30910|30968.8|30906.4|16
1644378280000|2022-02-09 03:44:40|30972.3|30909.2|30971.4|30914.2|30978.5|30916.1|30968|30901.5|12
1644378290000|2022-02-09 03:44:50|30973.9|30912.3|30974.4|30910.5|30977|30914|30972.2|30906.7|18
1644378300000|2022-02-09 03:45:00|30975.3|30909.7|30976.3|30909.7|30976.5|30911.6|30974.2|30908.3|12
1644378310000|2022-02-09 03:45:10|30976.6|30908.7|30979.7|30907.8|30979.7|30911.2|30975.3|30904.4|12
1644378320000|2022-02-09 03:45:20|30973.5|30911.3|30978.6|30909|30979.4|30915.8|30970.9|30902.9|19
1644378330000|2022-02-09 03:45:30|30977.8|30910.8|30977.5|30908.6|30979.8|30910.8|30976.1|30905.8|9
1644378340000|2022-02-09 03:45:40|30977.7|30907.3|30977.2|30908.4|30977.7|30910.4|30973.4|30907.3|11
1644378350000|2022-02-09 03:45:50|30976.2|30909.8|30978|30907.1|30978.3|30910.7|30975.6|30905.5|6
1644378360000|2022-02-09 03:46:00|30977.9|30906.8|30975.1|30908.7|30978.3|30911.2|30974.4|30906.1|15
1644378370000|2022-02-09 03:46:10|30974.5|30910.4|30973.6|30909.8|30975.1|30913|30970.7|30907.2|9
1644378380000|2022-02-09 03:46:20|30972.8|30910.8|30973.1|30909.7|30974.4|30913|30971.1|30905.1|10
1644378390000|2022-02-09 03:46:30|30974.5|30908.6|30972.1|30908|30975.4|30910|30970.4|30906.9|14
1644378400000|2022-02-09 03:46:40|30972.8|30909.2|30977.2|30909.3|30977.5|30914.8|30971.1|30906.6|9
1644378410000|2022-02-09 03:46:50|30977.4|30912.3|30975.5|30909.9|30977.4|30912.3|30973.9|30909.5|14
1644378420000|2022-02-09 03:47:00|30976.2|30909.3|30971.9|30906.7|30976.3|30910.1|30970.5|30905.3|16
1644378430000|2022-02-09 03:47:10|30972.4|30905|30974.8|30907.5|30975.2|30909.8|30972.4|30902.7|13
1644378440000|2022-02-09 03:47:20|30974.5|30907.2|30974.1|30906.9|30975.5|30909.1|30973.2|30905.9|10
1644378450000|2022-02-09 03:47:30|30975.5|30907.6|30974.1|30904.4|30976.8|30912.2|30968.9|30904.4|10
1644378460000|2022-02-09 03:47:40|30970.7|30910.3|30976.8|30907.6|30978.4|30912.3|30970.7|30904.2|16
1644378470000|2022-02-09 03:47:50|30976.7|30908.9|30968.1|30917.3|30978.3|30917.3|30966.1|30906.2|11
1644378480000|2022-02-09 03:48:00|30967.2|30917.2|30973.9|30907|30975|30917.2|30967.2|30905.2|12
1644378490000|2022-02-09 03:48:10|30972.8|30908.4|30974.6|30907.9|30978.3|30913.8|30971.3|30907.9|10
1644378500000|2022-02-09 03:48:20|30975|30908.3|30977.7|30906|30978.2|30910.6|30975|30906|6
1644378510000|2022-02-09 03:48:30|30976.9|30907.2|30979.4|30905.1|30980.3|30907.7|30976.9|30903.3|12
1644378520000|2022-02-09 03:48:40|30975.8|30908.6|30974.6|30906|30977.1|30917.7|30968.6|30906|11
1644378530000|2022-02-09 03:48:50|30973.6|30911|30975|30908.5|30977.1|30913.9|30968.8|30904.4|15
1644378540000|2022-02-09 03:49:00|30974.2|30910.2|30973.8|30907.6|30975.8|30911.5|30971.1|30906.7|18
1644378550000|2022-02-09 03:49:10|30973.5|30909.5|30973.7|30908.7|30974.7|30911.6|30972.5|30908.1|7
1644378560000|2022-02-09 03:49:20|30972.7|30910.4|30971|30915.8|30976.8|30915.8|30970.5|30905.1|10
1644378570000|2022-02-09 03:49:30|30972.4|30915.2|30975.7|30908.3|30976.6|30916.7|30969.8|30905.1|12
1644378580000|2022-02-09 03:49:40|30975.9|30908.9|30972.4|30910.8|30976.7|30911.6|30972.4|30906.1|10
1644378590000|2022-02-09 03:49:50|30972.6|30910.6|30971.9|30909.5|30974.5|30912|30970.2|30907.3|16
1644378600000|2022-02-09 03:50:00|30970.1|30911.5|30973.9|30908.6|30975|30911.5|30970.1|30907.7|14
1644378610000|2022-02-09 03:50:10|30974.3|30909.9|30973.9|30911.1|30974.9|30911.1|30973.6|30908.1|9
1644378620000|2022-02-09 03:50:20|30976.7|30909.2|30971.3|30912.9|30977.1|30913.9|30969.1|30908.9|5
1644378630000|2022-02-09 03:50:30|30970|30914|30977.5|30902.8|30977.5|30914|30970|30902.8|9
1644378640000|2022-02-09 03:50:40|30977.2|30907.3|30973.6|30910.3|30977.2|30913.6|30971.3|30907.3|4
1644378650000|2022-02-09 03:50:50|30974.9|30911.1|30971.2|30913.1|30974.9|30914|30969.9|30910.6|5
1644378660000|2022-02-09 03:51:00|30968.3|30918.3|30974.5|30911.7|30975|30918.3|30968.3|30909.9|15
1644378670000|2022-02-09 03:51:10|30974.9|30911.6|30978.3|30908.5|30978.5|30914.7|30974.3|30900.6|17
1644378680000|2022-02-09 03:51:20|30977.9|30907.6|30977.9|30910.1|30978.5|30911.7|30976.3|30906.7|19
1644378690000|2022-02-09 03:51:30|30977.6|30911|30966.6|30911|30977.6|30918.1|30966.5|30903.8|18
1644378700000|2022-02-09 03:51:40|30967.7|30909.1|30969.9|30909.9|30970.6|30912.7|30967.7|30909.1|17
1644378710000|2022-02-09 03:51:50|30969.6|30909.8|30969|30910.3|30969.6|30912.7|30967.6|30909.8|6
1644378720000|2022-02-09 03:52:00|30966.6|30911|30968|30907.9|30968.7|30911.4|30966.3|30907.9|13
1644378730000|2022-02-09 03:52:10|30968.6|30907.7|30968.1|30910|30969.3|30910.4|30967.6|30907.7|9
1644378740000|2022-02-09 03:52:20|30970.8|30909.6|30962.8|30912.8|30972.2|30912.8|30962.8|30905.8|10
1644378750000|2022-02-09 03:52:30|30965.9|30909.4|30968.7|30910.8|30973|30912.3|30965.6|30904.8|12
1644378760000|2022-02-09 03:52:40|30970.1|30910.5|30965.3|30909.8|30971.4|30911.8|30965.3|30905.4|12
1644378770000|2022-02-09 03:52:50|30966.2|30910.1|30970.1|30907.3|30970.1|30910.4|30966.2|30907.3|13
1644378780000|2022-02-09 03:53:00|30970.5|30907.7|30972.1|30907.7|30972.7|30909.7|30970.4|30906.3|12
1644378790000|2022-02-09 03:53:10|30972.6|30907|30965.8|30911.9|30972.7|30911.9|30965.8|30906.7|18
1644378800000|2022-02-09 03:53:20|30967.3|30910.1|30969.1|30912.1|30975|30912.1|30966.5|30904|18
1644378810000|2022-02-09 03:53:30|30970.4|30911.3|30967.1|30911.6|30972.2|30911.6|30967.1|30909.1|12
1644378820000|2022-02-09 03:53:40|30966.7|30911.2|30972.2|30907.4|30972.2|30912.2|30965.7|30907.4|18
1644378830000|2022-02-09 03:53:50|30971.3|30908.8|30972.6|30906.1|30972.7|30909.5|30970.8|30904.9|5
1644378840000|2022-02-09 03:54:00|30972.9|30907.4|30970.6|30907.5|30972.9|30910.5|30970.6|30905.6|14
1644378850000|2022-02-09 03:54:10|30965.3|30912|30968.6|30908.3|30973.2|30912|30965.3|30905.1|10
1644378860000|2022-02-09 03:54:20|30970.8|30907.2|30969.3|30909.6|30970.8|30911.9|30967.2|30905.9|13
1644378870000|2022-02-09 03:54:30|30968.7|30909|30968.7|30909.4|30968.7|30912|30967|30909|7
1644378880000|2022-02-09 03:54:40|30964.8|30912.6|30966.3|30911.5|30966.8|30912.7|30964.8|30910.3|9
1644378890000|2022-02-09 03:54:50|30966.5|30911.7|30969.5|30909.8|30969.5|30911.9|30966.5|30908.5|9
1644378900000|2022-02-09 03:55:00|30969.3|30910.6|30968.7|30909.4|30970|30910.7|30968.2|30908.1|8
1644378910000|2022-02-09 03:55:10|30968.4|30909.2|30968|30908.1|30968.4|30913|30964.2|30908.1|6
1644378920000|2022-02-09 03:55:20|30968.4|30908.5|30970.3|30906.4|30972.4|30913.2|30967.1|30905.5|14
1644378930000|2022-02-09 03:55:30|30971.3|30910.7|30971.4|30907.2|30971.4|30912.9|30968.1|30906.8|9
1644378940000|2022-02-09 03:55:40|30972.5|30906.8|30968.4|30911.4|30972.5|30913.6|30966.1|30906.8|13
1644378950000|2022-02-09 03:55:50|30968.9|30911.2|30971.9|30906.2|30972.1|30911.2|30968.2|30906.2|10
1644378960000|2022-02-09 03:56:00|30972.3|30907.4|30970.8|30909.4|30972.7|30911.2|30968.7|30905.5|10
1644378970000|2022-02-09 03:56:10|30971.2|30910.7|30969.6|30908.7|30972|30911.5|30966.3|30908.7|12
1644378980000|2022-02-09 03:56:20|30970.4|30909.8|30970.1|30908.9|30970.4|30912.7|30967.2|30908.9|14
1644378990000|2022-02-09 03:56:30|30970.7|30911.2|30969.2|30909.6|30971.6|30912.4|30967.9|30909.6|12
1644379000000|2022-02-09 03:56:40|30969.7|30911.3|30969.9|30910.3|30970.5|30911.9|30969.5|30909.7|8
1644379010000|2022-02-09 03:56:50|30969.3|30910.9|30972.3|30910.3|30972.3|30912|30968.5|30908.5|12
1644379020000|2022-02-09 03:57:00|30972.6|30908.7|30970.2|30912.7|30972.7|30914.4|30967.6|30908.7|13
1644379030000|2022-02-09 03:57:10|30969.7|30913.4|30970.1|30912.4|30971.5|30914.5|30969.4|30911.9|9
1644379040000|2022-02-09 03:57:20|30970.9|30912|30966.6|30912.2|30971.4|30913|30966.6|30911.6|13
1644379050000|2022-02-09 03:57:30|30966.7|30912.3|30969.1|30909.1|30972.5|30914.9|30964.4|30906.8|22
1644379060000|2022-02-09 03:57:40|30968.4|30912.8|30969.7|30912.1|30970.1|30914.5|30966.2|30910.9|14
1644379070000|2022-02-09 03:57:50|30970|30913.2|30969.4|30912|30972.5|30913.2|30968.1|30909.3|12
1644379080000|2022-02-09 03:58:00|30969.9|30911.6|30974|30907.9|30974|30911.6|30969.6|30906.7|8
1644379090000|2022-02-09 03:58:10|30974.2|30908.7|30969.5|30910.4|30974.8|30911.1|30967.4|30905.3|11
1644379100000|2022-02-09 03:58:20|30969.2|30909|30970|30912.7|30970.3|30913.5|30968.3|30909|11
1644379110000|2022-02-09 03:58:30|30968.6|30914|30968.5|30911.9|30970|30915.8|30965|30911.7|11
1644379120000|2022-02-09 03:58:40|30968.4|30911|30969.6|30909.8|30970|30911.8|30968.4|30909.8|7
1644379130000|2022-02-09 03:58:50|30970.1|30910.2|30972.2|30911.7|30972.7|30913.8|30964.8|30908.6|16
1644379140000|2022-02-09 03:59:00|30971.5|30906.5|30971.2|30908.8|30972.2|30911.8|30968.9|30905.9|15
1644379150000|2022-02-09 03:59:10|30970.5|30909.7|30965.1|30913.7|30971.6|30913.9|30964.8|30907.1|14
1644379160000|2022-02-09 03:59:20|30965.6|30913.4|30970.9|30908.6|30970.9|30913.5|30965.6|30907.6|12
1644379170000|2022-02-09 03:59:30|30971.6|30906.9|30967|30909.3|30971.6|30911.1|30966.3|30906.9|19
1644379180000|2022-02-09 03:59:40|30968|30910.2|30969.1|30909.5|30970.1|30910.5|30967.4|30908.6|13
1644379190000|2022-02-09 03:59:50|30968.8|30909.3|30967.6|30911|30970.6|30912.8|30966.6|30908.4|20
1644379200000|2022-02-09 04:00:00|30968.1|30910.5|30970.1|30909.3|30972.2|30912.1|30968.1|30907.5|20
1644379210000|2022-02-09 04:00:10|30969.8|30908.9|30966.5|30909.2|30970|30913.4|30963.7|30908.9|17
1644379220000|2022-02-09 04:00:20|30967.1|30911.4|30969.8|30909.9|30969.8|30911.8|30965.9|30909.4|20
1644379230000|2022-02-09 04:00:30|30968.5|30911.3|30970.3|30908.1|30970.3|30911.3|30968.5|30908.1|5
1644379240000|2022-02-09 04:00:40|30970.6|30909|30966.4|30910.2|30970.6|30913.2|30964.7|30908.1|7
1644379250000|2022-02-09 04:00:50|30967.1|30910.6|30969.2|30908.8|30972|30912.2|30967.1|30903.6|13
1644379260000|2022-02-09 04:01:00|30968.8|30908.1|30963.2|30912.1|30969.7|30912.5|30962.6|30907.4|17
1644379270000|2022-02-09 04:01:10|30965.5|30908.3|30965.8|30908.5|30970.2|30913.3|30962.7|30904.7|12
1644379280000|2022-02-09 04:01:20|30966.6|30909.9|30966.9|30909.3|30966.9|30913.3|30963.3|30909.3|9
1644379290000|2022-02-09 04:01:30|30967.2|30909.1|30971.9|30907.3|30971.9|30909.1|30967.2|30903.5|9
1644379300000|2022-02-09 04:01:40|30971.6|30905.2|30969.1|30905.5|30971.6|30913.8|30964.6|30904.2|10
1644379310000|2022-02-09 04:01:50|30971.4|30908|30969.3|30906.4|30971.4|30911.5|30965.5|30906.4|9
1644379320000|2022-02-09 04:02:00|30967.7|30907.2|30967.5|30908.9|30969.6|30911.1|30960.6|30906.3|15
1644379330000|2022-02-09 04:02:10|30966.6|30911|30968.5|30910.5|30969.4|30912.9|30965.2|30909.1|9
1644379340000|2022-02-09 04:02:20|30969.5|30910.9|30967.4|30910.2|30969.9|30912.1|30964.8|30907.6|15
1644379350000|2022-02-09 04:02:30|30966.6|30910.6|30969.8|30905.2|30970.4|30910.6|30966.6|30904.1|11
1644379360000|2022-02-09 04:02:40|30970.1|30906|30969.3|30908.5|30970.1|30914.8|30963.1|30906|15
1644379370000|2022-02-09 04:02:50|30970.5|30909.1|30967.2|30909.3|30970.5|30914.6|30962.9|30909.1|9
1644379380000|2022-02-09 04:03:00|30966.2|30909.9|30966|30910.2|30967.6|30911.9|30965.6|30908.3|6
1644379390000|2022-02-09 04:03:10|30966.2|30910.9|30968.5|30909.9|30968.7|30911|30966|30908.7|10
1644379400000|2022-02-09 04:03:20|30969.1|30911.4|30964.8|30914.8|30969.7|30914.8|30964.8|30909.8|9
1644379410000|2022-02-09 04:03:30|30964.3|30914.3|30970.7|30906.2|30970.9|30914.6|30964.3|30903.4|4
1644379420000|2022-02-09 04:03:40|30970.8|30904.1|30964.7|30909.8|30970.8|30912.7|30962.7|30904.1|12
1644379430000|2022-02-09 04:03:50|30965.2|30911.7|30965.4|30910.3|30966.9|30912.9|30962.9|30907.6|13
1644379440000|2022-02-09 04:04:00|30965.3|30909.8|30965.1|30910.1|30966.2|30912.3|30963|30909.8|10
1644379450000|2022-02-09 04:04:10|30966.4|30909.1|30966.9|30908.4|30967.1|30911.8|30965.7|30907.9|5
1644379460000|2022-02-09 04:04:20|30966.1|30910.9|30966.8|30909.2|30967.3|30912.8|30963.2|30908.4|9
1644379470000|2022-02-09 04:04:30|30967.4|30907.4|30969.7|30909.7|30969.7|30909.7|30967.4|30907.4|6
1644379480000|2022-02-09 04:04:40|30969.6|30909.8|30963.5|30913.5|30970.4|30914|30962.8|30907.2|9
1644379490000|2022-02-09 04:04:50|30964.2|30914.2|30966.5|30911.1|30967|30914.2|30964.1|30911.1|11
1644379500000|2022-02-09 04:05:00|30966.7|30910.6|30965.6|30912.7|30968.6|30912.7|30964.5|30909.6|14
1644379510000|2022-02-09 04:05:10|30966.5|30912.2|30966.6|30910.6|30967.4|30912.2|30965.5|30909.4|7
1644379520000|2022-02-09 04:05:20|30966.3|30911.7|30965.2|30915.2|30966.3|30915.2|30962.6|30911.7|5
1644379530000|2022-02-09 04:05:30|30964.5|30914.5|30964.6|30914.6|30965.2|30915.2|30964.5|30914.5|4
1644379540000|2022-02-09 04:05:40|30965.1|30915.1|30964.5|30914.5|30965.1|30915.1|30964|30914|3
1644379550000|2022-02-09 04:05:50|30965.9|30915.9|30964.6|30914.6|30965.9|30915.9|30963.5|30913.5|4
1644379560000|2022-02-09 04:06:00|30966.7|30908.1|30966.4|30909.2|30968.1|30912.7|30964.6|30907.3|11
1644379570000|2022-02-09 04:06:10|30964.4|30912.1|30968.5|30914.6|30968.8|30914.6|30964.4|30912.1|7
1644379580000|2022-02-09 04:06:20|30968.3|30914.9|30969.6|30914.1|30969.7|30915|30968.1|30913.9|5
1644379590000|2022-02-09 04:06:30|30969.3|30914.8|30965.9|30915.5|30969.3|30915.5|30965.1|30914.8|5
1644379600000|2022-02-09 04:06:40|30965|30915|30964.4|30914.4|30967.3|30915|30964.4|30910|6
1644379610000|2022-02-09 04:06:50|30967.5|30913.7|30970.5|30907.9|30970.5|30913.7|30967.5|30907.1|7
1644379620000|2022-02-09 04:07:00|30964.4|30913.3|30967.9|30909.8|30967.9|30914.5|30963.9|30909.8|7
1644379630000|2022-02-09 04:07:10|30969.9|30912.4|30970.3|30911.9|30970.7|30913.9|30967.6|30907.3|10
1644379640000|2022-02-09 04:07:20|30970.7|30910.6|30969.2|30908.4|30970.7|30913.3|30965.3|30908.4|7
1644379650000|2022-02-09 04:07:30|30969.1|30907.9|30969.4|30912.8|30969.4|30912.8|30968.1|30907.9|6
1644379660000|2022-02-09 04:07:40|30964.6|30914.6|30969.5|30909|30969.6|30914.6|30964.6|30909|10
1644379670000|2022-02-09 04:07:50|30969.1|30911.5|30967|30914|30969.6|30914|30967|30908.8|7
1644379680000|2022-02-09 04:08:00|30964.8|30914.8|30967.3|30911.1|30968.2|30914.8|30964.8|30910.4|12
1644379690000|2022-02-09 04:08:10|30969.9|30909.9|30970.1|30909.9|30970.3|30912.1|30969.1|30909.9|23
1644379700000|2022-02-09 04:08:20|30964|30912.8|30966.5|30911.9|30968.5|30915.7|30964|30908.8|15
1644379710000|2022-02-09 04:08:30|30967.9|30909.3|30969.2|30910.5|30969.2|30914|30965.8|30908.7|11
1644379720000|2022-02-09 04:08:40|30968.8|30910.1|30968.2|30912.7|30969.3|30914|30965.2|30910.1|18
1644379730000|2022-02-09 04:08:50|30968.1|30913.5|30971.6|30906.3|30971.6|30917.2|30966.5|30906.3|11
1644379740000|2022-02-09 04:09:00|30971.4|30908.4|30969.9|30912.4|30971.4|30915.3|30964.4|30908.4|16
1644379750000|2022-02-09 04:09:10|30970.5|30909.4|30969.9|30911.8|30971|30912.2|30969.9|30908|10
1644379760000|2022-02-09 04:09:20|30970|30911.6|30969.2|30913.6|30970|30914.3|30969.1|30911.6|8
1644379770000|2022-02-09 04:09:30|30964.8|30914.8|30966.9|30914|30968.1|30916|30964.8|30911|10
1644379780000|2022-02-09 04:09:40|30966.8|30913.9|30966.4|30910.2|30967.2|30913.9|30964.6|30910.2|18
1644379790000|2022-02-09 04:09:50|30968.9|30910.1|30967.6|30907.7|30968.9|30911.2|30967.2|30906.8|15
1644379800000|2022-02-09 04:10:00|30962.6|30911.6|30965.7|30911.4|30966.3|30912.4|30962.6|30909|13
1644379810000|2022-02-09 04:10:10|30963|30911.3|30962.9|30909.8|30966.2|30913|30962.9|30909.1|17
1644379820000|2022-02-09 04:10:20|30963.4|30909|30969|30904.4|30969|30913.2|30963.2|30904.4|11
1644379830000|2022-02-09 04:10:30|30967.3|30909|30968.8|30902.9|30969|30915.1|30964|30902.9|13
1644379840000|2022-02-09 04:10:40|30966.5|30912.6|30968|30908.6|30969.1|30912.6|30966.5|30904.4|8
1644379850000|2022-02-09 04:10:50|30968.1|30909.7|30962.8|30912.8|30968.1|30912.8|30962|30906.7|12
1644379860000|2022-02-09 04:11:00|30964.1|30911.9|30965.2|30913.6|30965.2|30913.6|30963.3|30911.9|3
1644379870000|2022-02-09 04:11:10|30964.8|30914.8|30962.2|30911.7|30969.4|30914.9|30961.3|30903.5|14
1644379880000|2022-02-09 04:11:20|30964|30911|30965|30910.5|30965.4|30911.7|30963.9|30908.8|5
1644379890000|2022-02-09 04:11:30|30968.5|30906.3|30964.6|30908.4|30968.6|30911.5|30961.7|30905.2|16
1644379900000|2022-02-09 04:11:40|30962.9|30909.1|30963.4|30910.4|30965.1|30911.1|30962.6|30907.8|8
1644379910000|2022-02-09 04:11:50|30965.3|30908.2|30961.7|30911.2|30965.3|30911.9|30961.3|30907.8|13
1644379920000|2022-02-09 04:12:00|30963.4|30909|30964.4|30910.3|30965.4|30911.9|30961.7|30907.4|9
1644379930000|2022-02-09 04:12:10|30964.6|30911|30965.8|30907.5|30965.8|30912.7|30963|30907|6
1644379940000|2022-02-09 04:12:20|30964.2|30910.2|30968.5|30905|30968.5|30912.7|30962.4|30905|11
1644379950000|2022-02-09 04:12:30|30968|30905.9|30963.4|30913.4|30968|30913.4|30961.4|30904.1|9
1644379960000|2022-02-09 04:12:40|30964.6|30912.3|30964.1|30910.4|30967.1|30914.6|30964|30907.1|7
1644379970000|2022-02-09 04:12:50|30965.4|30911|30965.7|30909.8|30967.7|30913.1|30962.4|30907.1|18
1644379980000|2022-02-09 04:13:00|30964.7|30911.8|30966.3|30909.2|30966.3|30913|30963.7|30909.2|7
1644379990000|2022-02-09 04:13:10|30965.9|30908.8|30967.6|30905.5|30967.6|30910|30965.4|30905.5|10
1644380000000|2022-02-09 04:13:20|30967.7|30906.5|30965.1|30908.4|30967.7|30910.8|30963.2|30905.4|13
1644380010000|2022-02-09 04:13:30|30965.3|30907.9|30965.7|30906.9|30965.9|30909.9|30964.5|30906.9|6
1644380020000|2022-02-09 04:13:40|30965.6|30906.6|30965.8|30908.9|30966.7|30911.9|30962.7|30906.6|16
1644380030000|2022-02-09 04:13:50|30966.6|30908.7|30965.7|30911.6|30966.6|30911.7|30964.3|30907.5|12
1644380040000|2022-02-09 04:14:00|30967.5|30910|30965.4|30910.1|30968.1|30910.8|30964.1|30907.5|8
1644380050000|2022-02-09 04:14:10|30964.8|30911.2|30967.8|30907.7|30967.8|30911.2|30964.8|30907.4|11
1644380060000|2022-02-09 04:14:20|30968.2|30906.3|30967.7|30909.7|30968.9|30913.6|30964.2|30906.3|14
1644380070000|2022-02-09 04:14:30|30967.4|30909.2|30966.7|30912.8|30970.3|30912.8|30965.3|30907.2|13
1644380080000|2022-02-09 04:14:40|30967.2|30909.4|30967.6|30912.6|30968.6|30913.5|30965.9|30908.7|13
1644380090000|2022-02-09 04:14:50|30966.7|30913.7|30968.2|30911|30969|30914|30966.5|30911|13
1644380100000|2022-02-09 04:15:00|30968.1|30910.5|30968.8|30910.4|30969.5|30912.1|30967.4|30909.3|11
1644380110000|2022-02-09 04:15:10|30968.5|30909.6|30965.7|30911|30969.3|30911.5|30964.2|30908.3|8
1644380120000|2022-02-09 04:15:20|30967.4|30910.5|30970.9|30909.7|30970.9|30913|30967.4|30909.7|13
1644380130000|2022-02-09 04:15:30|30970.1|30910.4|30969.6|30910.7|30970.6|30912.5|30968.5|30909.7|17
1644380140000|2022-02-09 04:15:40|30970.1|30910.8|30965|30915|30970.1|30915|30965|30910.8|6
1644380150000|2022-02-09 04:15:50|30965.6|30915.6|30969.7|30912.3|30969.7|30915.6|30965.6|30912.3|13
1644380160000|2022-02-09 04:16:00|30968.3|30914.1|30967.3|30912.5|30969.7|30915.5|30965.2|30912.5|7
1644380170000|2022-02-09 04:16:10|30968.1|30911.8|30969.6|30911.5|30969.6|30912.9|30968.1|30911.5|4
1644380180000|2022-02-09 04:16:20|30968.2|30914|30966|30916|30972.9|30916|30965.3|30909.8|8
1644380190000|2022-02-09 04:16:30|30966.2|30916.2|30966.4|30916.4|30966.8|30916.8|30966.2|30916.2|3
1644380200000|2022-02-09 04:16:40|30973.1|30908.5|30965.9|30915|30973.1|30915|30965.9|30907.8|8
1644380210000|2022-02-09 04:16:50|30967.3|30913|30971.6|30911.8|30971.6|30914.6|30966.7|30911.8|8
1644380220000|2022-02-09 04:17:00|30971|30913.8|30967.1|30913.7|30972.1|30913.8|30966.4|30909.9|4
1644380230000|2022-02-09 04:17:10|30970|30909.6|30970.1|30910|30970.2|30912.2|30969.4|30909.6|5
1644380240000|2022-02-09 04:17:20|30970|30909.6|30969.1|30914.4|30971.4|30917.2|30965|30909.6|15
1644380250000|2022-02-09 04:17:30|30967.4|30916.5|30970.2|30912.4|30970.2|30916.5|30967.4|30911.6|12
1644380260000|2022-02-09 04:17:40|30970|30913.7|30969.8|30913.5|30971|30914.2|30969.4|30912.1|8
1644380270000|2022-02-09 04:17:50|30969.7|30913.9|30969.4|30912.7|30970.6|30915.2|30967.5|30911.8|9
1644380280000|2022-02-09 04:18:00|30970.1|30912|30969.6|30912.1|30970.1|30914.4|30967.9|30911.3|9
1644380290000|2022-02-09 04:18:10|30969.8|30911.2|30971|30908.8|30972.1|30915.9|30965.9|30908.8|11
1644380300000|2022-02-09 04:18:20|30970.2|30910.5|30970.7|30910.9|30972.2|30912.8|30969.1|30907.6|9
1644380310000|2022-02-09 04:18:30|30969.6|30911.6|30969.2|30912|30969.6|30915.7|30965.7|30911.6|9
1644380320000|2022-02-09 04:18:40|30969.5|30911.6|30972|30908.9|30972|30913.3|30968.5|30908.9|7
1644380330000|2022-02-09 04:18:50|30972.1|30908.4|30969.7|30911.9|30972.1|30915.4|30966.7|30908.4|6
1644380340000|2022-02-09 04:19:00|30970.5|30909.9|30973|30908.6|30973.4|30911|30970.5|30906.8|6
1644380350000|2022-02-09 04:19:10|30965.3|30915.3|30969.9|30914.7|30972.1|30915.3|30965.3|30907.6|10
1644380360000|2022-02-09 04:19:20|30970|30914.9|30969.3|30915.8|30972.3|30916.5|30967.7|30910.9|18
1644380370000|2022-02-09 04:19:30|30970|30912.5|30968.9|30917.2|30970.1|30917.2|30968.9|30912.5|6
1644380380000|2022-02-09 04:19:40|30968.3|30918.3|30967.7|30917.7|30972.6|30918.3|30966.8|30909.7|9
1644380390000|2022-02-09 04:19:50|30967.9|30917.9|30972.2|30911.9|30972.2|30918|30967.7|30911.9|7
1644380400000|2022-02-09 04:20:00|30972.1|30913.7|30967|30917|30972.1|30917.5|30967|30912.6|13
1644380410000|2022-02-09 04:20:10|30966.4|30916.4|30967.7|30911.2|30970|30916.4|30966.2|30911.2|16
1644380420000|2022-02-09 04:20:20|30967.3|30911.9|30968|30912.3|30968|30915.3|30966.1|30911.6|9
1644380430000|2022-02-09 04:20:30|30969.2|30910.8|30969.6|30909.9|30969.6|30912.7|30967.4|30909.9|6
1644380440000|2022-02-09 04:20:40|30965.2|30915.2|30968.2|30913|30969.1|30915.8|30965.2|30912.2|8
1644380450000|2022-02-09 04:20:50|30968.4|30913.4|30969.1|30911|30969.1|30913.4|30968.4|30911|4
1644380460000|2022-02-09 04:21:00|30965.6|30915|30968.2|30912.1|30968.2|30915|30965.6|30910.9|8
1644380470000|2022-02-09 04:21:10|30968.8|30909.8|30966.7|30912.3|30970.9|30914.3|30966.7|30908.8|7
1644380480000|2022-02-09 04:21:20|30967.2|30913.2|30967.8|30914.1|30967.8|30914.1|30967.2|30913.2|3
1644380490000|2022-02-09 04:21:30|30965.8|30915.8|30967.9|30916.6|30967.9|30917.7|30965.8|30915.8|5
1644380500000|2022-02-09 04:21:40|30967.5|30917.2|30968.7|30913.4|30968.7|30917.5|30967.1|30913.4|6
1644380510000|2022-02-09 04:21:50|30970|30912.3|30968.7|30913.9|30970.3|30913.9|30968.6|30910.9|9
1644380520000|2022-02-09 04:22:00|30965.7|30915.7|30967.7|30913.1|30967.7|30915.8|30965.7|30912.1|8
1644380530000|2022-02-09 04:22:10|30965.9|30914.9|30969.8|30910.2|30969.8|30914.9|30965.9|30910.2|9
1644380540000|2022-02-09 04:22:20|30965.1|30915.1|30968.1|30913.3|30968.7|30915.2|30965.1|30910.3|7
1644380550000|2022-02-09 04:22:30|30966.3|30915.2|30968.6|30912.1|30968.6|30916.2|30965.9|30911.5|10
1644380560000|2022-02-09 04:22:40|30967.8|30912.9|30970.5|30907.5|30971.1|30912.9|30967.8|30907.5|7
1644380570000|2022-02-09 04:22:50|30970.4|30909.1|30967.1|30914.8|30970.4|30915.2|30965.8|30909.1|6
1644380580000|2022-02-09 04:23:00|30966.9|30916.9|30968.1|30910.6|30970.5|30917.5|30966.9|30906.9|6
1644380590000|2022-02-09 04:23:10|30968.8|30910.5|30970.5|30912.5|30970.5|30914.7|30967.1|30910.5|9
1644380600000|2022-02-09 04:23:20|30967.1|30914.7|30967.5|30915.6|30969.3|30915.6|30967.1|30912.8|11
1644380610000|2022-02-09 04:23:30|30967.4|30915.5|30967.6|30915.6|30969|30915.6|30967.4|30912.9|6
1644380620000|2022-02-09 04:23:40|30969.6|30914.3|30971.4|30911|30972|30914.3|30969.6|30909.6|5
1644380630000|2022-02-09 04:23:50|30971|30912.9|30968.8|30914.4|30971|30916.5|30966.5|30912.9|5
1644380640000|2022-02-09 04:24:00|30967.3|30915|30967.1|30912|30970.3|30918.2|30963.9|30910.1|18
1644380650000|2022-02-09 04:24:10|30966.4|30912.4|30966|30913|30967.6|30913.5|30966|30911.1|7
1644380660000|2022-02-09 04:24:20|30966.4|30913.5|30966.9|30910.1|30969.9|30913.5|30964|30909.4|8
1644380670000|2022-02-09 04:24:30|30966.5|30910.5|30968.8|30907.8|30968.9|30910.5|30966.5|30907.3|4
1644380680000|2022-02-09 04:24:40|30970.6|30911.5|30971.2|30907.7|30971.4|30911.5|30970.6|30906.5|8
1644380690000|2022-02-09 04:24:50|30971|30909.1|30966.1|30911.1|30971|30912.7|30962.7|30907.4|8
1644380700000|2022-02-09 04:25:00|30964.4|30910.9|30968.1|30913.9|30969.3|30913.9|30964.4|30910.1|13
1644380710000|2022-02-09 04:25:10|30968|30915|30971.3|30914.7|30971.3|30915|30967.3|30911.3|11
1644380720000|2022-02-09 04:25:20|30971.9|30912.5|30967.8|30912.8|30972|30912.8|30967.6|30911.6|8
1644380730000|2022-02-09 04:25:30|30970.5|30909.5|30968.7|30912.2|30970.5|30913.9|30966.5|30909.5|6
1644380740000|2022-02-09 04:25:40|30969.5|30911.9|30969|30912.8|30973.6|30915.8|30965.2|30906.9|15
1644380750000|2022-02-09 04:25:50|30968.6|30914.4|30968.1|30916.1|30970.2|30916.6|30966|30911.2|13
1644380760000|2022-02-09 04:26:00|30967.3|30917.3|30970.6|30917.2|30970.6|30918.6|30967.3|30915|10
1644380770000|2022-02-09 04:26:10|30970.7|30917.4|30974.7|30914.2|30977.4|30917.7|30970.7|30910.7|15
1644380780000|2022-02-09 04:26:20|30975.3|30913.4|30970.6|30917|30975.3|30917.6|30970.6|30912.3|11
1644380790000|2022-02-09 04:26:30|30971.2|30917.8|30972.8|30916.3|30973.5|30918.7|30970.7|30915.2|11
1644380800000|2022-02-09 04:26:40|30972.5|30916.8|30971.1|30917.1|30973.2|30919|30970.5|30915.8|10
1644380810000|2022-02-09 04:26:50|30971.3|30917.4|30974.5|30917|30975.8|30917.5|30971.3|30913.8|10
1644380820000|2022-02-09 04:27:00|30972.6|30918.5|30970.4|30918.2|30973.3|30919.7|30969.7|30915.8|11
1644380830000|2022-02-09 04:27:10|30970.7|30919.7|30970.8|30919.1|30970.8|30919.7|30970.2|30919.1|5
1644380840000|2022-02-09 04:27:20|30971.3|30919.4|30971.6|30915.9|30971.6|30919.6|30969.6|30915.6|11
1644380850000|2022-02-09 04:27:30|30970.6|30917|30971.4|30916.3|30975.1|30917|30970.6|30912|10
1644380860000|2022-02-09 04:27:40|30972.1|30917.6|30971.2|30914.9|30972.1|30919.1|30968.8|30914.9|7
1644380870000|2022-02-09 04:27:50|30971.4|30916.2|30971.5|30914.7|30971.6|30918.1|30970.2|30913.3|13
1644380880000|2022-02-09 04:28:00|30972|30913.2|30971.8|30913.1|30972|30918|30968|30913.1|8
1644380890000|2022-02-09 04:28:10|30970.7|30913.5|30970.4|30916.8|30970.7|30916.8|30970.4|30913.5|3
1644380900000|2022-02-09 04:28:20|30968.1|30918.1|30972.2|30911.6|30972.4|30918.1|30968.1|30908.3|12
1644380910000|2022-02-09 04:28:30|30972.4|30908.9|30971.7|30912.8|30973.1|30915.7|30970.1|30908.9|11
1644380920000|2022-02-09 04:28:40|30972.1|30911.9|30969.2|30914.2|30972.2|30914.2|30969.2|30911.2|7
1644380930000|2022-02-09 04:28:50|30967.6|30915.5|30970.6|30913.4|30970.6|30917.6|30967.6|30913.3|10
1644380940000|2022-02-09 04:29:00|30968.5|30916.4|30971|30915.1|30971.5|30917.8|30968.5|30912.5|12
1644380950000|2022-02-09 04:29:10|30971.5|30914.1|30969.6|30916|30971.5|30918.8|30968.1|30914.1|13
1644380960000|2022-02-09 04:29:20|30971.7|30915.3|30973|30914.2|30973.4|30916.1|30970.7|30910.1|17
1644380970000|2022-02-09 04:29:30|30968.8|30918.8|30971.3|30914.8|30972|30919.1|30968.8|30913.2|7
1644380980000|2022-02-09 04:29:40|30971.9|30912.2|30969.5|30916.8|30972|30916.8|30969.5|30912.2|6
1644380990000|2022-02-09 04:29:50|30969.2|30917.9|30970.7|30916.4|30970.7|30918.4|30968.9|30916.4|10
1644381000000|2022-02-09 04:30:00|30971|30916.8|30969.9|30916.1|30971.9|30918.8|30968.5|30914.5|14
1644381010000|2022-02-09 04:30:10|30969.1|30917.4|30971.4|30913.3|30971.6|30917.8|30969.1|30913.3|6
1644381020000|2022-02-09 04:30:20|30970.9|30915.5|30968.8|30918.8|30973.2|30918.8|30968.8|30913.6|8
1644381030000|2022-02-09 04:30:30|30969.4|30918.6|30970.2|30914.5|30972|30918.6|30969.4|30912.7|5
1644381040000|2022-02-09 04:30:40|30970.1|30916|30971.3|30913.4|30971.3|30916|30970.1|30913.4|5
1644381050000|2022-02-09 04:30:50|30971.4|30914|30968.6|30916.8|30973.4|30916.8|30968.6|30910.8|9
1644381060000|2022-02-09 04:31:00|30968.7|30916.5|30973|30918|30973.3|30918.5|30968.7|30915.2|10
1644381070000|2022-02-09 04:31:10|30972|30918.8|30973.6|30916.9|30976|30918.8|30972|30913.5|8
1644381080000|2022-02-09 04:31:20|30974|30916.7|30974.4|30914.9|30974.4|30919.7|30972|30914.9|5
1644381090000|2022-02-09 04:31:30|30973.3|30917|30974.5|30920.1|30976.7|30920.1|30970.5|30914.5|17
1644381100000|2022-02-09 04:31:40|30974.8|30919.8|30974.8|30915.5|30976.3|30919.8|30974.6|30914.5|10
1644381110000|2022-02-09 04:31:50|30974.7|30917.5|30975.4|30917.9|30975.4|30918.5|30973.9|30917.1|5
1644381120000|2022-02-09 04:32:00|30970.5|30920.5|30976.2|30915.9|30976.7|30921.1|30970.5|30915.3|12
1644381130000|2022-02-09 04:32:10|30976.1|30917.9|30978.5|30913.5|30979|30923.1|30973.5|30910|13
1644381140000|2022-02-09 04:32:20|30978.7|30912|30979.8|30922.9|30982.2|30925.8|30974.1|30912|29
1644381150000|2022-02-09 04:32:30|30979.3|30923.3|30977.2|30924.9|30982.3|30924.9|30977.2|30920.1|12
1644381160000|2022-02-09 04:32:40|30978.2|30923.7|30979.7|30917.5|30979.7|30925.3|30975.4|30910|21
1644381170000|2022-02-09 04:32:50|30979.1|30920.1|30976.6|30920.3|30979.1|30920.8|30975.3|30914.9|8
1644381180000|2022-02-09 04:33:00|30977|30920.6|30974.5|30923.5|30978.6|30923.5|30974.2|30918.1|9
1644381190000|2022-02-09 04:33:10|30975.5|30923.3|30972.1|30922.1|30979.1|30923.7|30972.1|30918.5|10
1644381200000|2022-02-09 04:33:20|30972.7|30922.7|30974|30920.7|30976.4|30924.8|30972.7|30919.5|17
1644381210000|2022-02-09 04:33:30|30973.3|30921.5|30977.5|30920|30977.7|30922.1|30973.3|30916|15
1644381220000|2022-02-09 04:33:40|30976.4|30919.9|30972.9|30922.9|30976.5|30922.9|30972.9|30919.9|6
1644381230000|2022-02-09 04:33:50|30973.4|30923.4|30975.5|30920.4|30976.8|30923.7|30973.4|30919.4|19
1644381240000|2022-02-09 04:34:00|30976.2|30921.1|30976.7|30920.7|30976.9|30922.7|30975.9|30920.7|10
1644381250000|2022-02-09 04:34:10|30976.6|30920.6|30975.4|30920.9|30978.9|30923.5|30973.2|30918.3|14
1644381260000|2022-02-09 04:34:20|30975.8|30921.8|30976|30919.2|30976.7|30921.8|30975.7|30919.2|7
1644381270000|2022-02-09 04:34:30|30978.7|30915.9|30974.5|30919.3|30978.7|30922.9|30972.4|30915.9|17
1644381280000|2022-02-09 04:34:40|30974.9|30919.6|30975.6|30918.8|30976.8|30921.1|30974.4|30916.5|14
1644381290000|2022-02-09 04:34:50|30975.8|30919.3|30978.1|30921.4|30979.4|30921.8|30975|30918|11
1644381300000|2022-02-09 04:35:00|30978.8|30920.1|30976.1|30922.6|30979.4|30922.6|30975.4|30919.1|8
1644381310000|2022-02-09 04:35:10|30977.9|30919.9|30976.9|30922.1|30978|30922.1|30976.7|30919.4|11
1644381320000|2022-02-09 04:35:20|30979.6|30922.4|30978.9|30922.1|30979.6|30922.7|30978.9|30921.8|7
1644381330000|2022-02-09 04:35:30|30979.7|30920|30974.1|30922.6|30979.7|30923.6|30973.3|30920|14
1644381340000|2022-02-09 04:35:40|30976.5|30921.2|30978.7|30922.7|30978.7|30922.7|30976.5|30921.2|6
1644381350000|2022-02-09 04:35:50|30977.9|30923.7|30978.6|30920.8|30978.7|30923.7|30977.8|30920.3|9
1644381360000|2022-02-09 04:36:00|30979|30921.7|30978.5|30920.9|30979.5|30922.2|30977.9|30918.5|6
1644381370000|2022-02-09 04:36:10|30974.2|30924.2|30974.5|30924.5|30979.6|30926.2|30973.8|30918.1|19
1644381380000|2022-02-09 04:36:20|30975.2|30925.2|30975.6|30922.8|30977.8|30925.2|30975|30920.4|10
1644381390000|2022-02-09 04:36:30|30974.6|30924.2|30978.6|30922.3|30978.7|30924.6|30974.6|30920.9|13
1644381400000|2022-02-09 04:36:40|30978.4|30922.7|30976.4|30924.5|30979.7|30924.5|30976.4|30921.1|6
1644381410000|2022-02-09 04:36:50|30976.6|30924.7|30981.3|30918.3|30981.6|30925.6|30976.6|30918.3|18
1644381420000|2022-02-09 04:37:00|30980.1|30919.5|30974.6|30924.6|30980.1|30924.6|30974.6|30919.2|14
1644381430000|2022-02-09 04:37:10|30976.2|30921.8|30977.2|30921.1|30977.4|30923.9|30974.9|30921|12
1644381440000|2022-02-09 04:37:20|30975.7|30921.9|30976.7|30921.9|30976.7|30923.5|30975.3|30921.6|12
1644381450000|2022-02-09 04:37:30|30978.1|30919.6|30974.3|30922.9|30978.1|30922.9|30974.3|30919.1|9
1644381460000|2022-02-09 04:37:40|30974.2|30923.1|30976.4|30923.1|30976.7|30923.6|30974.2|30921.4|13
1644381470000|2022-02-09 04:37:50|30978.2|30921.1|30974.7|30924.7|30979.5|30924.7|30974.7|30916.6|7
1644381480000|2022-02-09 04:38:00|30975.6|30925.6|30979|30920|30979.5|30925.6|30975.6|30916|11
1644381490000|2022-02-09 04:38:10|30978.4|30922.5|30974.3|30924.3|30978.4|30924.3|30974.3|30919.6|8
1644381500000|2022-02-09 04:38:20|30974.7|30924.7|30975.3|30923.2|30976.5|30924.7|30974.4|30919.6|9
1644381510000|2022-02-09 04:38:30|30974.5|30924.5|30975.4|30924.5|30975.4|30924.9|30974.5|30924|4
1644381520000|2022-02-09 04:38:40|30976.8|30919.8|30974.7|30924.7|30977.9|30924.7|30974.7|30919.8|6
1644381530000|2022-02-09 04:38:50|30974.3|30924.3|30978.4|30919.5|30978.4|30926|30974.3|30917.2|8
1644381540000|2022-02-09 04:39:00|30976.4|30921.8|30977.8|30916.5|30979.1|30924.5|30974.5|30916.5|19
1644381550000|2022-02-09 04:39:10|30974|30921.4|30976.1|30917.9|30976.8|30922.7|30974|30916.9|7
1644381560000|2022-02-09 04:39:20|30976.4|30919.2|30976.7|30922.1|30976.8|30924.7|30972.9|30919.2|15
1644381570000|2022-02-09 04:39:30|30977.5|30922.7|30976.7|30920.8|30977.5|30922.7|30976.5|30920.4|8
1644381580000|2022-02-09 04:39:40|30978.3|30921.4|30977.5|30919.1|30978.3|30923.5|30973.5|30918.8|8
1644381590000|2022-02-09 04:39:50|30978.1|30919.4|30976.2|30921.6|30978.1|30923.4|30975.6|30919.4|11
1644381600000|2022-02-09 04:40:00|30978.5|30918.7|30975.7|30922|30978.5|30922|30975.3|30918.5|9
1644381610000|2022-02-09 04:40:10|30976|30922.2|30976.6|30921.7|30976.8|30922.9|30973.8|30919.6|12
1644381620000|2022-02-09 04:40:20|30976.4|30922.9|30976.7|30922.2|30977.7|30924.1|30976|30920.8|10
1644381630000|2022-02-09 04:40:30|30976.6|30922.7|30978|30920.7|30979.9|30923|30976|30918.6|7
1644381640000|2022-02-09 04:40:40|30978.1|30921.4|30979.9|30917.7|30979.9|30923.8|30973.5|30917.7|12
1644381650000|2022-02-09 04:40:50|30979.6|30917.2|30978.8|30918.2|30980|30923.7|30975.7|30917.2|11
1644381660000|2022-02-09 04:41:00|30979.3|30917.1|30974.7|30921.9|30979.3|30924|30973.4|30917.1|12
1644381670000|2022-02-09 04:41:10|30975.3|30921.3|30979.3|30917.6|30979.3|30923|30974.7|30917.6|8
1644381680000|2022-02-09 04:41:20|30979.2|30918.5|30977.7|30920.1|30979.3|30920.1|30977.2|30916.9|8
1644381690000|2022-02-09 04:41:30|30978.2|30920.4|30974.5|30924.5|30978.2|30925.3|30974.1|30920.4|4
1644381700000|2022-02-09 04:41:40|30975.7|30925.7|30977.7|30920|30977.7|30925.7|30974.6|30920|6
1644381710000|2022-02-09 04:41:50|30978.3|30918.6|30974.5|30924.5|30978.7|30924.6|30972.7|30918.6|8
1644381720000|2022-02-09 04:42:00|30976.2|30925.9|30975.6|30925.6|30976.2|30925.9|30975.6|30925.6|3
1644381730000|2022-02-09 04:42:10|30976.1|30925.9|30975.9|30921.5|30980.4|30925.9|30973.7|30916.3|10
1644381740000|2022-02-09 04:42:20|30976.8|30921.4|30978.8|30919.9|30979.3|30922.4|30976.4|30917.7|6
1644381750000|2022-02-09 04:42:30|30979.3|30917.7|30975.8|30922.1|30979.4|30922.8|30974.1|30917.2|7
1644381760000|2022-02-09 04:42:40|30976.6|30920.6|30979.3|30917.7|30980|30923.7|30974.4|30917.2|10
1644381770000|2022-02-09 04:42:50|30979.2|30917.2|30976|30921.5|30979.2|30924.6|30973.3|30917.2|12
1644381780000|2022-02-09 04:43:00|30977.4|30920.5|30978.8|30918.2|30978.8|30923.8|30974.5|30918.2|10
1644381790000|2022-02-09 04:43:10|30978.7|30918.9|30975.5|30921.3|30979.2|30923.2|30973.1|30917.6|14
1644381800000|2022-02-09 04:43:20|30975.9|30921.4|30977.7|30921.1|30979.2|30921.7|30974.9|30917.7|14
1644381810000|2022-02-09 04:43:30|30979.2|30917.5|30980.1|30917.3|30980.1|30923.6|30973.3|30917.1|10
1644381820000|2022-02-09 04:43:40|30979.4|30916.5|30976.9|30920.9|30980.1|30922.7|30975.5|30916.5|16
1644381830000|2022-02-09 04:43:50|30976.8|30920.7|30975.7|30921|30977.6|30924|30973.7|30919.7|20
1644381840000|2022-02-09 04:44:00|30976.1|30920.2|30973.4|30923.4|30976.7|30923.4|30973.2|30919.8|13
1644381850000|2022-02-09 04:44:10|30973.9|30923.9|30977.4|30918.6|30977.4|30923.9|30973.9|30918.6|3
1644381860000|2022-02-09 04:44:20|30976.6|30921|30977.9|30918.8|30978.3|30921|30976.6|30916.9|13
1644381870000|2022-02-09 04:44:30|30977.7|30919.4|30972.6|30922.6|30977.8|30922.6|30972.6|30916.8|12
1644381880000|2022-02-09 04:44:40|30972.2|30922.2|30974.4|30919.4|30974.9|30922.5|30972.2|30919.4|14
1644381890000|2022-02-09 04:44:50|30974.9|30919.9|30976.7|30918.9|30978.3|30919.9|30974.9|30916|8
1644381900000|2022-02-09 04:45:00|30976.8|30919|30972.9|30922.9|30976.8|30922.9|30972.9|30918.9|13
1644381910000|2022-02-09 04:45:10|30973.5|30923.5|30977.8|30919.3|30979.2|30923.5|30973.2|30915.5|15
1644381920000|2022-02-09 04:45:20|30976.7|30920.8|30974.2|30924.2|30977.4|30924.2|30974.2|30920.5|5
1644381930000|2022-02-09 04:45:30|30974.3|30924.3|30974|30923.6|30976.1|30924.3|30973.7|30921.2|6
1644381940000|2022-02-09 04:45:40|30973.8|30923.2|30973.3|30923.3|30976.6|30923.3|30973.3|30919.2|6
1644381950000|2022-02-09 04:45:50|30973.6|30923.6|30976|30921.3|30976.5|30923.6|30973.6|30919.7|11
1644381960000|2022-02-09 04:46:00|30975.4|30921.9|30973.8|30923.8|30977.8|30923.8|30973.8|30920.8|7
1644381970000|2022-02-09 04:46:10|30975.4|30925.4|30977.6|30918.7|30979.3|30925.4|30974.6|30916.4|6
1644381980000|2022-02-09 04:46:20|30977.8|30921|30974.4|30922.3|30979.3|30922.3|30974.4|30916.4|8
1644381990000|2022-02-09 04:46:30|30973|30922.7|30975.6|30925.6|30976.1|30925.6|30973|30921.4|6
1644382000000|2022-02-09 04:46:40|30976.3|30926.2|30973.4|30923.4|30979.1|30926.2|30973.4|30916.8|10
1644382010000|2022-02-09 04:46:50|30973.9|30922.4|30974.7|30924|30975.4|30924|30973.6|30922.4|7
1644382020000|2022-02-09 04:47:00|30977|30920.2|30973.2|30923.2|30979.2|30923.2|30973.2|30917.4|6
1644382030000|2022-02-09 04:47:10|30974.1|30924.1|30976.6|30918.7|30977.1|30924.1|30974.1|30916.8|11
1644382040000|2022-02-09 04:47:20|30977.1|30921|30974.7|30920.1|30977.1|30922|30973.7|30917.5|5
1644382050000|2022-02-09 04:47:30|30975.2|30920.9|30973.6|30923.6|30976.9|30923.6|30973.6|30920|7
1644382060000|2022-02-09 04:47:40|30973.9|30920.4|30974.3|30923.5|30975.5|30923.5|30973.9|30920.4|5
1644382070000|2022-02-09 04:47:50|30976.8|30919.7|30973.6|30923.6|30978.5|30923.6|30973.6|30919.2|14
1644382080000|2022-02-09 04:48:00|30975.5|30925.5|30975|30925|30975.5|30925.5|30974.8|30924.8|7
1644382090000|2022-02-09 04:48:10|30974.8|30924.8|30974.8|30924.8|30975.2|30925.2|30974.8|30924.8|3
1644382100000|2022-02-09 04:48:20|30975.2|30925.2|30974.3|30924.3|30975.5|30925.5|30974.3|30924.3|5
1644382110000|2022-02-09 04:48:30|30974.1|30924.1|30978.1|30920.6|30978.1|30925.8|30974.1|30919.6|7
1644382120000|2022-02-09 04:48:40|30976.9|30922.5|30975.5|30923.8|30978.4|30923.8|30975.5|30919.1|11
1644382130000|2022-02-09 04:48:50|30975.7|30923.9|30977.1|30922.8|30978.2|30923.9|30975.5|30920.1|16
1644382140000|2022-02-09 04:49:00|30977.5|30922.5|30978.3|30921.2|30979|30922.5|30977.5|30917.6|5
1644382150000|2022-02-09 04:49:10|30977.9|30921.6|30973.2|30923.2|30979|30923.2|30973.2|30918.5|7
1644382160000|2022-02-09 04:49:20|30973.6|30923.6|30975.2|30923.3|30976|30923.6|30973.6|30920.8|6
1644382170000|2022-02-09 04:49:30|30974.7|30924.2|30976.3|30920.2|30976.9|30924.2|30974.7|30919.8|9
1644382180000|2022-02-09 04:49:40|30978.2|30917.5|30973.1|30923.1|30978.6|30923.1|30973.1|30917.5|11
1644382190000|2022-02-09 04:49:50|30973.8|30923.8|30976.5|30919.9|30976.5|30924.3|30973.8|30919.2|16
1644382200000|2022-02-09 04:50:00|30976.3|30919.3|30973.7|30923.7|30976.3|30923.7|30973.7|30919|7
1644382210000|2022-02-09 04:50:10|30973.4|30923.4|30975.2|30922.9|30977.7|30923.4|30973|30917.3|18
1644382220000|2022-02-09 04:50:20|30976.6|30922.8|30973.8|30923.8|30978.5|30923.8|30973.8|30917.9|10
1644382230000|2022-02-09 04:50:30|30973.9|30923.9|30975.1|30920.9|30975.1|30923.9|30973.7|30920.9|5
1644382240000|2022-02-09 04:50:40|30977.6|30922|30977.3|30920.5|30979.3|30922|30976.5|30917.6|9
1644382250000|2022-02-09 04:50:50|30977.7|30920|30973|30923|30979.5|30923|30973|30919.1|18
1644382260000|2022-02-09 04:51:00|30973.4|30923.4|30973|30923|30978.7|30926|30973|30913.5|14
1644382270000|2022-02-09 04:51:10|30972.9|30922.9|30978.8|30919.1|30978.8|30922.9|30972.9|30918.9|23
1644382280000|2022-02-09 04:51:20|30978.4|30921.3|30977.4|30919.4|30978.4|30923.7|30976.3|30919.4|5
1644382290000|2022-02-09 04:51:30|30978|30918.6|30973.2|30923.2|30978|30923.2|30972.6|30918.6|5
1644382300000|2022-02-09 04:51:40|30973.6|30923.6|30975.1|30925.1|30975.1|30925.1|30973.5|30923.5|4
1644382310000|2022-02-09 04:51:50|30974.4|30924.4|30977.8|30918.8|30978.6|30925.1|30973.8|30916.6|11
1644382320000|2022-02-09 04:52:00|30975.3|30921.3|30975.3|30918.7|30977.3|30922.5|30974.4|30917.7|16
1644382330000|2022-02-09 04:52:10|30976.3|30918.3|30975.5|30917.6|30977|30919.1|30975.4|30916.9|10
1644382340000|2022-02-09 04:52:20|30975|30918.1|30973.8|30919.8|30976.1|30922.6|30972.2|30917.7|15
1644382350000|2022-02-09 04:52:30|30973.6|30921.6|30975.9|30918.9|30976.4|30921.6|30973.6|30918.2|11
1644382360000|2022-02-09 04:52:40|30975.7|30918.7|30974.6|30920.4|30976.5|30921.8|30973.5|30918.7|15
1644382370000|2022-02-09 04:52:50|30975.3|30921|30975.9|30925.9|30979.2|30925.9|30974.4|30921|10
1644382380000|2022-02-09 04:53:00|30975.7|30925.7|30979.1|30918.9|30979.1|30926.1|30975.7|30917.4|12
1644382390000|2022-02-09 04:53:10|30978.8|30919.6|30978.8|30921.1|30980.3|30921.1|30978.5|30917.9|9
1644382400000|2022-02-09 04:53:20|30973.6|30923.6|30975.5|30922.6|30977.9|30923.6|30973.6|30920|11
1644382410000|2022-02-09 04:53:30|30974.1|30923.8|30974.7|30924.4|30974.7|30924.7|30974.1|30923.8|3
1644382420000|2022-02-09 04:53:40|30973.8|30923.8|30976.5|30920.8|30976.5|30924.4|30973.8|30920.8|4
1644382430000|2022-02-09 04:53:50|30977.2|30921.2|30979.1|30921.1|30979.2|30921.6|30976.4|30918.9|5
1644382440000|2022-02-09 04:54:00|30980.1|30917.8|30978.6|30922.7|30980.1|30923.7|30974.5|30917.8|11
1644382450000|2022-02-09 04:54:10|30975.7|30922.8|30977.8|30920|30977.8|30923.5|30975.7|30920|5
1644382460000|2022-02-09 04:54:20|30977.7|30922.2|30976.9|30923.5|30977.7|30924.2|30973.9|30920|10
1644382470000|2022-02-09 04:54:30|30975.2|30925|30977.6|30921.5|30977.7|30925.3|30975.2|30921.1|9
1644382480000|2022-02-09 04:54:40|30975|30923.3|30978.2|30921.9|30979.8|30923.3|30975|30919.5|9
1644382490000|2022-02-09 04:54:50|30978.4|30922.6|30981.8|30916.3|30982.5|30926.3|30976.3|30916.3|8
1644382500000|2022-02-09 04:55:00|30977.5|30921.7|30978.9|30920.5|30981|30923.8|30977.3|30915.5|19
1644382510000|2022-02-09 04:55:10|30980.1|30922.8|30974.3|30924.3|30980.1|30924.3|30974.3|30919.5|8
1644382520000|2022-02-09 04:55:20|30975.5|30923.8|30976.7|30922.4|30976.9|30923.8|30975.5|30920.6|8
1644382530000|2022-02-09 04:55:30|30976.4|30921.9|30977.3|30920.5|30977.3|30923.9|30975.8|30920.5|8
1644382540000|2022-02-09 04:55:40|30979.4|30920.1|30974.7|30924.7|30979.7|30924.7|30974.7|30916.8|8
1644382550000|2022-02-09 04:55:50|30976.7|30924.5|30977.2|30923|30978.3|30924.5|30976.7|30918.7|7
1644382560000|2022-02-09 04:56:00|30976.2|30924|30974.7|30924|30978.8|30924.5|30974.7|30920.2|12
1644382570000|2022-02-09 04:56:10|30975.5|30925|30980|30911|30980|30925.4|30974.3|30911|15
1644382580000|2022-02-09 04:56:20|30981|30912|30976.6|30921.8|30981|30921.8|30974.4|30912|13
1644382590000|2022-02-09 04:56:30|30977.1|30921.2|30973.4|30923.4|30978.4|30923.4|30973.4|30917.6|15
1644382600000|2022-02-09 04:56:40|30973.5|30922.1|30976.7|30921.7|30976.7|30923.2|30973.5|30920.5|10
1644382610000|2022-02-09 04:56:50|30979|30917.8|30973.7|30923.7|30979.1|30923.7|30973.7|30917.3|12
1644382620000|2022-02-09 04:57:00|30978|30919|30977.7|30922.4|30979.6|30922.7|30976.5|30919|11
1644382630000|2022-02-09 04:57:10|30978|30917.9|30973.7|30923.7|30978.4|30923.7|30973.7|30917.9|9
1644382640000|2022-02-09 04:57:20|30975.3|30921.2|30975.3|30920.4|30976.2|30923.8|30974.2|30920.4|16
1644382650000|2022-02-09 04:57:30|30975.5|30919.5|30972.3|30922.3|30977.1|30922.3|30972.3|30916.6|11
1644382660000|2022-02-09 04:57:40|30973.2|30923.2|30974.6|30921.8|30974.9|30923.2|30973.2|30919.7|3
1644382670000|2022-02-09 04:57:50|30974|30923.3|30971.5|30921.5|30975.1|30923.7|30968.6|30916.2|21
1644382680000|2022-02-09 04:58:00|30970.4|30920.4|30971.2|30921.2|30971.2|30921.2|30969.9|30919.9|12
1644382690000|2022-02-09 04:58:10|30970.1|30920.1|30970.5|30920.5|30972.7|30921.5|30968|30918|12
1644382700000|2022-02-09 04:58:20|30968.5|30918.5|30970.2|30920.2|30970.7|30920.7|30968.5|30918.5|14
1644382710000|2022-02-09 04:58:30|30970.5|30920.5|30970.7|30920.7|30971.3|30921.3|30969.7|30919.7|14
1644382720000|2022-02-09 04:58:40|30970.6|30920.6|30971.3|30921.3|30971.4|30921.4|30970.4|30920.4|7
1644382730000|2022-02-09 04:58:50|30971.5|30921.5|30972.1|30922.1|30972.1|30922.1|30971.4|30921.4|8
1644382740000|2022-02-09 04:59:00|30971.2|30921.2|30971.4|30921.4|30972.4|30922.4|30971.2|30921.2|7
1644382750000|2022-02-09 04:59:10|30971.6|30921.6|30972.4|30922.4|30972.8|30922.8|30971.6|30921.6|5
1644382760000|2022-02-09 04:59:20|30970.9|30920.9|30969.5|30919.5|30971.6|30921.6|30969.5|30919.5|5
1644382770000|2022-02-09 04:59:30|30968|30918|30968.9|30918.9|30969.1|30919.1|30968|30918|5
1644382780000|2022-02-09 04:59:40|30969.6|30919.6|30971.5|30921.5|30971.5|30921.5|30969.1|30919.1|13
1644382790000|2022-02-09 04:59:50|30971.4|30921.4|30971.3|30921.3|30971.4|30921.4|30970.4|30920.4|6
1644382800000|2022-02-09 05:00:00|30972.1|30922.1|30971.9|30919.6|30972.4|30922.1|30969.9|30917.9|15
1644382810000|2022-02-09 05:00:10|30972.8|30919.3|30970.8|30920.8|30972.8|30921.3|30970.1|30919.3|19
1644382820000|2022-02-09 05:00:20|30971.8|30921.8|30969.4|30919.4|30971.8|30921.8|30969.3|30919.3|9
1644382830000|2022-02-09 05:00:30|30969.6|30919.6|30971.8|30921.8|30972.2|30922.2|30968.5|30918.5|7
1644382840000|2022-02-09 05:00:40|30972.6|30922.6|30972.3|30922.3|30973|30923|30971.6|30921.6|7
1644382850000|2022-02-09 05:00:50|30971.3|30921.3|30971.5|30921.5|30972.9|30922.9|30970.2|30920.2|13
1644382860000|2022-02-09 05:01:00|30971.9|30921.9|30970.8|30920.8|30972.9|30922.9|30970.8|30920.8|5
1644382870000|2022-02-09 05:01:10|30970.6|30920.6|30969.3|30919.3|30971.4|30921.4|30969.3|30919.3|8
1644382880000|2022-02-09 05:01:20|30969.5|30919.5|30970.9|30920.9|30971.1|30921.1|30969.5|30919.5|11
1644382890000|2022-02-09 05:01:30|30970.6|30920.6|30970.9|30920.9|30971.2|30921.2|30970.2|30920.2|6
1644382900000|2022-02-09 05:01:40|30970|30920|30972.5|30922.5|30972.5|30922.5|30970|30920|5
1644382910000|2022-02-09 05:01:50|30972.7|30922.7|30972.9|30922.9|30974|30922.9|30971.4|30914.5|12
1644382920000|2022-02-09 05:02:00|30973.6|30915.5|30971.9|30921.9|30973.6|30922.8|30970.2|30915.5|14
1644382930000|2022-02-09 05:02:10|30972.5|30922.5|30970.5|30920.5|30972.5|30922.5|30969.2|30919.2|10
1644382940000|2022-02-09 05:02:20|30970.6|30920.6|30970.7|30920.7|30971.4|30921.4|30970.2|30920.2|12
1644382950000|2022-02-09 05:02:30|30970.3|30920.3|30970.8|30920.8|30971.6|30921.6|30970.3|30920.3|4
1644382960000|2022-02-09 05:02:40|30970.6|30920.6|30970.6|30920.6|30970.6|30920.6|30970.1|30920.1|3
1644382970000|2022-02-09 05:02:50|30972.3|30922.3|30973.3|30923.3|30973.7|30923.7|30970.1|30920.1|10
1644382980000|2022-02-09 05:03:00|30973.4|30923.4|30970.7|30920.7|30973.7|30923.7|30970.7|30920.7|13
1644382990000|2022-02-09 05:03:10|30970.8|30920.8|30972|30922|30972.6|30922.6|30970.5|30920.5|14
1644383000000|2022-02-09 05:03:20|30972.6|30922.6|30972.8|30922.8|30973|30923|30972|30922|11
1644383010000|2022-02-09 05:03:30|30971.9|30921.9|30971.5|30921.5|30973.2|30923.2|30971.5|30921.5|11
1644383020000|2022-02-09 05:03:40|30972.3|30921.1|30971.5|30921.5|30972.5|30922.5|30971.5|30921.1|8
1644383030000|2022-02-09 05:03:50|30972.1|30922.1|30972.7|30922.7|30972.8|30922.8|30971.8|30921.8|11
1644383040000|2022-02-09 05:04:00|30972.4|30922.4|30972.2|30922.2|30973.2|30923.2|30971.1|30921.1|8
1644383050000|2022-02-09 05:04:10|30972.6|30922.6|30972.4|30922.4|30972.6|30922.6|30971.9|30921.9|7
1644383060000|2022-02-09 05:04:20|30972.5|30922.5|30973.4|30923.4|30973.4|30923.4|30972.5|30922.5|3
1644383070000|2022-02-09 05:04:30|30973|30923|30973.5|30923.5|30975.7|30925.7|30973|30923|12
1644383080000|2022-02-09 05:04:40|30974.1|30924.1|30972.5|30922.5|30974.1|30924.1|30970.3|30919.6|14
1644383090000|2022-02-09 05:04:50|30973.5|30923.5|30970.2|30920.2|30973.5|30923.5|30970.2|30920.2|4
1644383100000|2022-02-09 05:05:00|30969.7|30919.7|30971|30921|30972.3|30922.3|30969.7|30919.7|13
1644383110000|2022-02-09 05:05:10|30970.9|30920.9|30972.2|30922.2|30972.2|30922.2|30970.7|30920.7|11
1644383120000|2022-02-09 05:05:20|30972|30922|30971.6|30921.6|30972|30922|30971.2|30921.2|7
1644383130000|2022-02-09 05:05:30|30973.3|30923.3|30967.4|30917.4|30974.1|30924.1|30967.4|30917.4|16
1644383140000|2022-02-09 05:05:40|30966.6|30916.6|30970.5|30920.5|30970.9|30920.9|30966.6|30916.6|13
1644383150000|2022-02-09 05:05:50|30968.6|30918.6|30969.7|30919.7|30970.2|30920.2|30968.6|30918.6|15
1644383160000|2022-02-09 05:06:00|30969.4|30919.4|30968.6|30918.6|30969.4|30919.4|30968.1|30918.1|11
1644383170000|2022-02-09 05:06:10|30968.2|30918.2|30970.4|30920.4|30970.5|30920.5|30968.2|30918.2|11
1644383180000|2022-02-09 05:06:20|30970.7|30920.7|30971.6|30921.6|30971.6|30921.6|30970.5|30920.5|6
1644383190000|2022-02-09 05:06:30|30971.5|30921.5|30968.2|30918.2|30971.5|30921.5|30968.2|30918.2|9
1644383200000|2022-02-09 05:06:40|30966.8|30916.8|30968.8|30918.8|30968.8|30918.8|30966.8|30916.8|4
1644383210000|2022-02-09 05:06:50|30971.6|30921.6|30970|30920|30971.6|30921.6|30969.1|30919.1|6
1644383220000|2022-02-09 05:07:00|30969.6|30919.6|30969.6|30919.6|30969.8|30919.8|30968.6|30918.6|10
1644383230000|2022-02-09 05:07:10|30970.1|30920.1|30972.2|30922.2|30972.2|30922.2|30969.9|30919.9|15
1644383240000|2022-02-09 05:07:20|30972.5|30922.5|30971.4|30921.4|30972.8|30922.8|30971.4|30921.4|12
1644383250000|2022-02-09 05:07:30|30970.7|30920.7|30971.5|30921.5|30972|30922|30969.7|30919.7|10
1644383260000|2022-02-09 05:07:40|30971.9|30921.9|30972.2|30922.2|30972.2|30922.2|30970.9|30920.9|9
1644383270000|2022-02-09 05:07:50|30972|30922|30971.9|30921.9|30972.5|30922.5|30970.9|30920.9|9
1644383280000|2022-02-09 05:08:00|30973|30923|30973.8|30923.8|30974.2|30924.2|30972.4|30922.4|15
1644383290000|2022-02-09 05:08:10|30974.1|30924.1|30972.9|30922.9|30974.1|30924.1|30971.9|30921.9|9
1644383300000|2022-02-09 05:08:20|30970.5|30920.5|30969.2|30919.2|30970.5|30920.5|30968.8|30918.8|7
1644383310000|2022-02-09 05:08:30|30974.6|30924.6|30973.1|30923.1|30975.5|30925.5|30971.6|30921.6|9
1644383320000|2022-02-09 05:08:40|30972.8|30922.8|30971.2|30921.2|30973.7|30923.7|30971|30921|17
1644383330000|2022-02-09 05:08:50|30971.5|30921.5|30971.7|30921.7|30973.1|30923.1|30970.7|30920.7|15
1644383340000|2022-02-09 05:09:00|30971.8|30921.8|30972.1|30922.1|30972.6|30922.6|30971.7|30921.7|7
1644383350000|2022-02-09 05:09:10|30971.8|30921.8|30969.3|30919.3|30972.4|30922.4|30969.3|30919.3|10
1644383360000|2022-02-09 05:09:20|30970|30920|30971.3|30921.3|30971.3|30921.3|30970|30920|8
1644383370000|2022-02-09 05:09:30|30971.5|30921.5|30970.8|30920.8|30972|30922|30970.8|30920.8|7
1644383380000|2022-02-09 05:09:40|30971|30921|30971.2|30921.2|30972|30922|30969.9|30919.9|6
1644383390000|2022-02-09 05:09:50|30971.9|30921.9|30970.5|30920.5|30972.4|30922.4|30970.3|30920.3|6
1644383400000|2022-02-09 05:10:00|30971.3|30921.3|30971.2|30921.2|30973.3|30923.3|30970.8|30920.8|19
1644383410000|2022-02-09 05:10:10|30971.3|30921.3|30970.6|30920.6|30972.3|30922.3|30969.8|30919.8|19
1644383420000|2022-02-09 05:10:20|30970.8|30920.8|30971.4|30921.4|30971.4|30921.4|30970.1|30920.1|15
1644383430000|2022-02-09 05:10:30|30971|30921|30971.2|30921.2|30971.5|30921.5|30970.5|30920.5|13
1644383440000|2022-02-09 05:10:40|30971.1|30921.1|30970.7|30920.7|30971.7|30921.7|30970.7|30920.7|5
1644383450000|2022-02-09 05:10:50|30971.1|30921.1|30972.8|30922.8|30972.9|30922.9|30971.1|30921.1|7
1644383460000|2022-02-09 05:11:00|30973.2|30923.2|30973.3|30923.3|30973.3|30923.3|30970.5|30920.5|13
1644383470000|2022-02-09 05:11:10|30970.2|30920.2|30971.8|30921.8|30971.8|30921.8|30969.1|30919.1|11
1644383480000|2022-02-09 05:11:20|30971.4|30921.4|30972.2|30922.2|30972.8|30922.8|30970.1|30920.1|18
1644383490000|2022-02-09 05:11:30|30972.5|30922.5|30972|30922|30972.9|30922.9|30971.5|30921.5|16
1644383500000|2022-02-09 05:11:40|30972.8|30922.8|30971.9|30921.9|30972.8|30922.8|30970.3|30920.3|18
1644383510000|2022-02-09 05:11:50|30972.5|30922.5|30973.6|30923.6|30974|30924|30972.4|30922.4|11
1644383520000|2022-02-09 05:12:00|30974|30924|30973.5|30923.5|30974.9|30924.9|30969.2|30919.2|14
1644383530000|2022-02-09 05:12:10|30972.7|30922.7|30973.6|30923.6|30973.6|30923.6|30971.4|30921.4|7
1644383540000|2022-02-09 05:12:20|30973.8|30923.8|30973.3|30923.3|30974.4|30924.4|30973.3|30923.3|13
1644383550000|2022-02-09 05:12:30|30973.7|30923.7|30973.4|30923.4|30975.3|30925.3|30973.4|30923.4|7
1644383560000|2022-02-09 05:12:40|30973.7|30923.7|30974.5|30924.5|30975.5|30925.5|30973.5|30923.5|10
1644383570000|2022-02-09 05:12:50|30974.6|30924.6|30974.6|30924.6|30975|30925|30972.4|30922.4|11
1644383580000|2022-02-09 05:13:00|30972.1|30922.1|30972.6|30922.6|30973.6|30923.6|30972.1|30922.1|13
1644383590000|2022-02-09 05:13:10|30972|30922|30972.3|30922.3|30973.8|30923.8|30972|30922|10
1644383600000|2022-02-09 05:13:20|30973.2|30923.2|30972.7|30922.7|30973.4|30923.4|30972.7|30922.7|3
1644383610000|2022-02-09 05:13:30|30971.3|30921.3|30971.4|30921.4|30971.6|30921.6|30971|30921|4
1644383620000|2022-02-09 05:13:40|30973.8|30923.8|30976.3|30926.3|30976.3|30926.3|30973.8|30923.8|2
1644383630000|2022-02-09 05:13:50|30975.7|30925.7|30974.1|30924.1|30975.7|30925.7|30971.1|30921.1|11
1644383640000|2022-02-09 05:14:00|30974|30924|30973.6|30923.6|30974.2|30924.2|30972.9|30922.9|5
1644383650000|2022-02-09 05:14:10|30974.5|30924.5|30972.9|30922.9|30974.7|30924.7|30972.7|30922.7|7
1644383660000|2022-02-09 05:14:20|30974|30924|30972.7|30922.7|30974.1|30924.1|30972.7|30922.7|5
1644383670000|2022-02-09 05:14:30|30972.9|30922.9|30972.9|30922.9|30974.7|30924.7|30972.9|30922.9|13
1644383680000|2022-02-09 05:14:40|30976|30926|30970.8|30920.8|30976|30926|30970.8|30920.8|10
1644383690000|2022-02-09 05:14:50|30971.2|30921.2|30971.4|30921.4|30972.6|30922.6|30971|30921|8
1644383700000|2022-02-09 05:15:00|30971.1|30921.1|30972.8|30922.8|30974.7|30924.7|30971.1|30921.1|7
1644383710000|2022-02-09 05:15:10|30973.7|30923.7|30972.2|30922.2|30973.7|30923.7|30971.3|30921.3|9
1644383720000|2022-02-09 05:15:20|30974.8|30924.8|30974.6|30924.6|30974.9|30924.9|30974.3|30924.3|5
1644383730000|2022-02-09 05:15:30|30975.2|30925.2|30973.3|30923.3|30975.2|30925.2|30972.9|30922.9|10
1644383740000|2022-02-09 05:15:40|30972.6|30922.6|30971.1|30921.1|30974.1|30924.1|30969.9|30919.9|10
1644383750000|2022-02-09 05:15:50|30972.4|30922.4|30972.5|30922.5|30972.7|30922.7|30972|30922|6
1644383760000|2022-02-09 05:16:00|30971.4|30921.4|30972.7|30922.7|30973.1|30923.1|30970.7|30920.7|12
1644383770000|2022-02-09 05:16:10|30972.2|30922.2|30973.7|30923.7|30973.7|30923.7|30972.2|30922.2|9
1644383780000|2022-02-09 05:16:20|30971.1|30921.1|30973.3|30923.3|30974.4|30924.4|30971.1|30921.1|9
1644383790000|2022-02-09 05:16:30|30974.1|30924.1|30972.9|30922.9|30974.1|30924.1|30971.8|30921.8|7
1644383800000|2022-02-09 05:16:40|30969.8|30919.8|30974.5|30924.5|30974.5|30924.5|30969.8|30919.8|5
1644383810000|2022-02-09 05:16:50|30973.8|30923.8|30973.8|30923.8|30974.5|30924.5|30973.4|30923.4|5
1644383820000|2022-02-09 05:17:00|30974.5|30924.5|30971.9|30921.9|30975.5|30925.5|30971.9|30921.9|6
1644383830000|2022-02-09 05:17:10|30972|30922|30972.2|30922.2|30974|30924|30971.5|30921.5|11
1644383840000|2022-02-09 05:17:20|30973.2|30923.2|30972.2|30922.2|30974.5|30924.5|30972.2|30922.2|13
1644383850000|2022-02-09 05:17:30|30971.6|30921.6|30971.6|30921.6|30973.7|30923.7|30971.6|30921.6|10
1644383860000|2022-02-09 05:17:40|30971.9|30921.9|30971.9|30921.9|30973.2|30923.2|30971.9|30921.9|10
1644383870000|2022-02-09 05:17:50|30971.7|30921.7|30973.1|30923.1|30973.2|30923.2|30971.7|30921.7|5
1644383880000|2022-02-09 05:18:00|30973.5|30923.5|30973.5|30923.5|30974|30924|30972.6|30922.6|8
1644383890000|2022-02-09 05:18:10|30972.6|30922.6|30972.1|30922.1|30974.1|30924.1|30971.8|30921.8|10
1644383900000|2022-02-09 05:18:20|30972.7|30922.7|30971.8|30921.8|30973.9|30923.9|30971.8|30921.8|10
1644383910000|2022-02-09 05:18:30|30971.5|30921.5|30972.6|30922.6|30973.6|30923.6|30971.5|30921.5|5
1644383920000|2022-02-09 05:18:40|30972.7|30922.7|30972.1|30922.1|30973|30923|30972.1|30922.1|8
1644383930000|2022-02-09 05:18:50|30972.4|30922.4|30972.4|30922.4|30972.4|30922.4|30972.4|30922.4|1
1644383940000|2022-02-09 05:19:00|30970.5|30920.5|30973.1|30923.1|30975.5|30925.5|30970.5|30920.5|12
1644383950000|2022-02-09 05:19:10|30973.2|30923.2|30973.8|30923.8|30974.9|30924.9|30973.2|30923.2|10
1644383960000|2022-02-09 05:19:20|30973.9|30923.9|30972.6|30922.6|30973.9|30923.9|30971.1|30921.1|14
1644383970000|2022-02-09 05:19:30|30972.7|30922.7|30972|30922|30972.7|30922.7|30972|30922|8
1644383980000|2022-02-09 05:19:40|30971.8|30921.8|30972.8|30922.8|30973.2|30923.2|30971.8|30921.8|7
1644383990000|2022-02-09 05:19:50|30972.7|30922.7|30970.9|30920.9|30972.7|30922.7|30970.8|30920.8|7
1644384000000|2022-02-09 05:20:00|30970.5|30920.5|30973.1|30923.1|30973.6|30923.6|30970.5|30920.5|9
1644384010000|2022-02-09 05:20:10|30972.6|30922.6|30971.2|30921.2|30974.8|30924.8|30971.2|30921.2|10
1644384020000|2022-02-09 05:20:20|30971.6|30921.6|30973.2|30923.2|30973.6|30923.6|30971.6|30921.6|13
1644384030000|2022-02-09 05:20:30|30972.9|30922.9|30973.2|30923.2|30973.5|30923.5|30972.2|30922.2|13
1644384040000|2022-02-09 05:20:40|30973.4|30923.4|30972.7|30922.7|30973.4|30923.4|30972.4|30922.4|18
1644384050000|2022-02-09 05:20:50|30973.4|30923.4|30972.8|30922.8|30974|30924|30972.8|30922.8|10
1644384060000|2022-02-09 05:21:00|30971.5|30921.5|30973.5|30923.5|30974|30924|30971.4|30921.4|14
1644384070000|2022-02-09 05:21:10|30973.6|30923.6|30972|30922|30973.6|30923.6|30970.3|30920.3|8
1644384080000|2022-02-09 05:21:20|30971.7|30921.7|30972.3|30922.3|30972.3|30922.3|30971.2|30921.2|9
1644384090000|2022-02-09 05:21:30|30972.5|30922.5|30972.8|30922.8|30972.8|30922.8|30972.5|30922.5|5
1644384100000|2022-02-09 05:21:40|30972.4|30922.4|30973|30923|30974.3|30924.3|30972.3|30922.3|10
1644384110000|2022-02-09 05:21:50|30973.1|30923.1|30973.7|30923.7|30975|30925|30972.5|30922.5|12
1644384120000|2022-02-09 05:22:00|30975.3|30925.3|30970.8|30920.8|30975.9|30925.9|30970.8|30920.8|15
1644384130000|2022-02-09 05:22:10|30971.2|30921.2|30973.1|30923.1|30973.7|30923.7|30971.2|30921.2|12
1644384140000|2022-02-09 05:22:20|30973.2|30923.2|30973.5|30923.5|30973.8|30923.8|30973.1|30923.1|7
1644384150000|2022-02-09 05:22:30|30973.2|30923.2|30973.8|30923.8|30973.8|30923.8|30972.6|30922.6|4
1644384160000|2022-02-09 05:22:40|30975.3|30925.3|30976.4|30926.4|30976.4|30926.4|30974.7|30924.7|8
1644384170000|2022-02-09 05:22:50|30976.5|30926.5|30975|30925|30976.5|30926.5|30974.8|30924.8|5
1644384180000|2022-02-09 05:23:00|30973.1|30923.1|30973.3|30923.3|30976.3|30926.3|30971.6|30921.6|13
1644384190000|2022-02-09 05:23:10|30972.9|30922.9|30972.7|30922.7|30973.2|30923.2|30972.3|30922.3|6
1644384200000|2022-02-09 05:23:20|30972.9|30922.9|30973|30923|30974|30924|30969|30919|16
1644384210000|2022-02-09 05:23:30|30973.9|30923.9|30973.1|30923.1|30973.9|30923.9|30972.2|30922.2|15
1644384220000|2022-02-09 05:23:40|30973.2|30923.2|30973.8|30923.8|30973.8|30923.8|30972.6|30922.6|14
1644384230000|2022-02-09 05:23:50|30973.5|30923.5|30972|30922|30974.4|30924.4|30971.8|30921.8|18
1644384240000|2022-02-09 05:24:00|30972.8|30922.8|30972|30922|30973.4|30923.4|30972|30922|16
1644384250000|2022-02-09 05:24:10|30972.3|30922.3|30968.5|30918.5|30972.3|30922.3|30968.4|30918.4|6
1644384260000|2022-02-09 05:24:20|30970.2|30920.2|30972.8|30922.8|30973.7|30923.7|30970.2|30920.2|9
1644384270000|2022-02-09 05:24:30|30972.2|30922.2|30971.2|30921.2|30972.3|30922.3|30971.2|30921.2|8
1644384280000|2022-02-09 05:24:40|30971.5|30921.5|30973.7|30923.7|30973.7|30923.7|30971.5|30921.5|10
1644384290000|2022-02-09 05:24:50|30974.5|30924.5|30973.1|30923.1|30975.3|30925.3|30971.4|30921.4|9
1644384300000|2022-02-09 05:25:00|30972.6|30922.6|30973.8|30923.8|30973.9|30923.9|30971.8|30921.8|6
1644384310000|2022-02-09 05:25:10|30972.4|30922.4|30972.5|30922.5|30972.5|30922.5|30970.1|30920.1|11
1644384320000|2022-02-09 05:25:20|30972|30922|30972.5|30922.5|30972.8|30922.8|30972|30922|10
1644384330000|2022-02-09 05:25:30|30972.4|30922.4|30973.3|30923.3|30973.6|30923.6|30972.1|30922.1|14
1644384340000|2022-02-09 05:25:40|30973.9|30923.9|30971.2|30921.2|30974.8|30924.8|30971.2|30921.2|11
1644384350000|2022-02-09 05:25:50|30971.7|30921.7|30972.6|30922.6|30972.6|30922.6|30971.7|30921.7|4
1644384360000|2022-02-09 05:26:00|30970.8|30920.8|30970.7|30920.7|30973.6|30923.6|30969.8|30919.8|10
1644384370000|2022-02-09 05:26:10|30971.9|30921.9|30970.7|30920.7|30971.9|30921.9|30970.7|30920.7|7
1644384380000|2022-02-09 05:26:20|30970.5|30920.5|30972|30922|30972.7|30922.7|30970.5|30920.5|10
1644384390000|2022-02-09 05:26:30|30970.9|30920.9|30972|30922|30973.7|30923.7|30970.9|30920.9|10
1644384400000|2022-02-09 05:26:40|30954.1|30934.1|30971|30920.2|30972.8|30939.9|30954.1|30917|8
1644384410000|2022-02-09 05:26:50|30970.7|30920.7|30970.5|30920.5|30971|30921|30969.3|30919.3|20
1644384420000|2022-02-09 05:27:00|30970.6|30920.6|30970.6|30920.6|30970.9|30920.9|30970.1|30920.1|12
1644384430000|2022-02-09 05:27:10|30970.5|30920.5|30970.7|30920.7|30970.7|30920.7|30969.5|30919.5|13
1644384440000|2022-02-09 05:27:20|30970.8|30920.8|30970.4|30920.4|30970.8|30920.8|30969.3|30919.3|15
1644384450000|2022-02-09 05:27:30|30969.9|30919.9|30971|30921|30971|30921|30967.7|30917.7|11
1644384460000|2022-02-09 05:27:40|30969.6|30919.6|30970.5|30920.5|30970.9|30920.9|30969.3|30919.3|24
1644384470000|2022-02-09 05:27:50|30970.6|30920.6|30970.2|30920.2|30971.1|30921.1|30969.2|30919.2|21
1644384480000|2022-02-09 05:28:00|30970.1|30920.1|30970.6|30920.6|30970.7|30920.7|30969.4|30919.4|10
1644384490000|2022-02-09 05:28:10|30969.7|30919.7|30970.6|30920.6|30970.6|30920.6|30969.7|30919.7|10
1644384500000|2022-02-09 05:28:20|30970.3|30920.3|30970.1|30920.1|30971.7|30921.7|30970.1|30920.1|6
1644384510000|2022-02-09 05:28:30|30969.2|30919.2|30969.7|30919.7|30970.3|30920.3|30969.2|30919.2|5
1644384520000|2022-02-09 05:28:40|30969.9|30919.9|30968.1|30918.1|30970.1|30920.1|30967.1|30917.1|10
1644384530000|2022-02-09 05:28:50|30970.2|30920.2|30970.7|30920.7|30971.2|30921.2|30969.4|30919.4|14
1644384540000|2022-02-09 05:29:00|30970.8|30920.8|30971.3|30921.3|30972|30922|30970.7|30920.7|7
1644384550000|2022-02-09 05:29:10|30970.9|30920.9|30970.4|30920.4|30970.9|30920.9|30970|30920|9
1644384560000|2022-02-09 05:29:20|30971|30921|30970.9|30920.9|30971.3|30921.3|30970.3|30920.3|9
1644384570000|2022-02-09 05:29:30|30970.5|30920.5|30969.3|30919.3|30970.8|30920.8|30969.3|30919.3|13
1644384580000|2022-02-09 05:29:40|30970.1|30920.1|30969.8|30919.8|30970.3|30920.3|30968.4|30918.4|18
1644384590000|2022-02-09 05:29:50|30970.2|30920.2|30968.8|30918.8|30970.2|30920.2|30968.5|30918.5|12
1644384600000|2022-02-09 05:30:00|30968.4|30918.4|30969.9|30919.9|30970.4|30920.4|30968.4|30918.4|14
1644384610000|2022-02-09 05:30:10|30970.1|30920.1|30970|30920|30970.4|30920.4|30969.3|30919.3|9
1644384620000|2022-02-09 05:30:20|30970.2|30920.2|30969.9|30919.9|30970.4|30920.4|30969.9|30919.9|3
1644384630000|2022-02-09 05:30:30|30969.2|30919.2|30967.7|30917.7|30969.3|30919.3|30967.2|30917.2|4
1644384640000|2022-02-09 05:30:40|30967.2|30917.2|30965.7|30915.7|30967.2|30917.2|30965.5|30915.5|4
1644384650000|2022-02-09 05:30:50|30966.2|30916.2|30966.9|30916.9|30966.9|30916.9|30965.1|30915.1|7
1644384660000|2022-02-09 05:31:00|30966.7|30916.7|30969.1|30919.1|30969.7|30919.7|30966.3|30916.3|8
1644384670000|2022-02-09 05:31:10|30969|30919|30968.8|30918.8|30970.6|30920.6|30968.8|30918.8|4
1644384680000|2022-02-09 05:31:20|30968.9|30918.9|30969.3|30919.3|30970.8|30920.8|30968.9|30918.9|6
1644384690000|2022-02-09 05:31:30|30967.7|30917.7|30966.4|30916.4|30968.9|30918.9|30966.4|30916.4|6
1644384700000|2022-02-09 05:31:40|30970.5|30920.5|30969.7|30919.7|30970.9|30920.9|30969.7|30919.7|5
1644384710000|2022-02-09 05:31:50|30969.2|30919.2|30967.9|30917.9|30970.8|30920.8|30967.9|30917.9|10
1644384720000|2022-02-09 05:32:00|30967.8|30917.8|30967.9|30917.9|30969|30919|30967.8|30917.8|9
1644384730000|2022-02-09 05:32:10|30968.6|30918.6|30970.3|30920.3|30970.3|30920.3|30968.6|30918.6|12
1644384740000|2022-02-09 05:32:20|30970.5|30920.5|30970.5|30920.5|30971.9|30921.9|30969|30919|13
1644384750000|2022-02-09 05:32:30|30969.1|30919.1|30970.4|30920.4|30971.9|30921.9|30969.1|30919.1|8
1644384760000|2022-02-09 05:32:40|30970.6|30920.6|30971|30921|30971.3|30921.3|30970.4|30920.4|11
1644384770000|2022-02-09 05:32:50|30970.9|30920.9|30970.1|30920.1|30971.7|30921.7|30970.1|30920.1|8
1644384780000|2022-02-09 05:33:00|30970.4|30920.4|30971.2|30921.2|30972.8|30922.8|30970.4|30920.4|7
1644384790000|2022-02-09 05:33:10|30952.7|30932.7|30954.2|30934.2|30954.2|30934.2|30952.7|30932.7|3
1644384800000|2022-02-09 05:33:20|30955|30935|30970.1|30920.1|30970.5|30935|30952.7|30920.1|7
1644384810000|2022-02-09 05:33:30|30969.1|30919.1|30970.8|30920.8|30971.3|30921.3|30969.1|30919.1|5
1644384820000|2022-02-09 05:33:40|30971.4|30921.4|30970.6|30920.6|30971.4|30921.4|30970.6|30920.6|3
1644384830000|2022-02-09 05:33:50|30970.4|30920.4|30971.4|30921.4|30971.4|30921.4|30970.4|30920.4|2
1644384840000|2022-02-09 05:34:00|30968.3|30918.3|30970.1|30920.1|30970.1|30920.1|30968.3|30918.3|4
1644384850000|2022-02-09 05:34:10|30968.9|30918.9|30970.3|30920.3|30971.1|30936.6|30954.8|30918.6|16
1644384860000|2022-02-09 05:34:20|30971.3|30921.3|30971.7|30921.7|30971.7|30921.7|30969.9|30919.9|8
1644384870000|2022-02-09 05:34:30|30970.2|30920.2|30972.3|30922.3|30972.3|30922.3|30970.2|30920.2|7
1644384880000|2022-02-09 05:34:40|30972.2|30922.2|30971.4|30921.4|30972.8|30922.8|30970.3|30920.3|9
1644384890000|2022-02-09 05:34:50|30971.3|30921.3|30972.3|30922.3|30972.3|30922.3|30971.3|30921.3|2
1644384900000|2022-02-09 05:35:00|30971.9|30921.9|30972.5|30922.5|30972.5|30934|30953.1|30920.5|11
1644384910000|2022-02-09 05:35:10|30969.1|30919.1|30969.7|30919.7|30971.3|30921.3|30969.1|30919.1|11
1644384920000|2022-02-09 05:35:20|30969.5|30919.5|30971.2|30921.2|30971.2|30921.2|30969.5|30919.5|4
1644384930000|2022-02-09 05:35:30|30971.5|30921.5|30969.9|30919.9|30971.5|30921.5|30969.7|30919.7|9
1644384940000|2022-02-09 05:35:40|30969.1|30919.1|30971|30921|30972.5|30922.5|30968.6|30918.6|7
1644384950000|2022-02-09 05:35:50|30970.9|30920.9|30970.5|30920.5|30971.9|30921.9|30969.8|30919.8|8
1644384960000|2022-02-09 05:36:00|30971.7|30921.7|30969.4|30919.4|30971.8|30935.7|30953.8|30918.8|10
1644384970000|2022-02-09 05:36:10|30968.9|30918.9|30972.4|30922.4|30972.5|30922.5|30968.9|30918.9|11
1644384980000|2022-02-09 05:36:20|30972.1|30922.1|30970.1|30920.1|30972.1|30922.1|30969.1|30919.1|7
1644384990000|2022-02-09 05:36:30|30970.3|30920.3|30969.4|30919.4|30971.3|30921.3|30969.1|30919.1|10
1644385000000|2022-02-09 05:36:40|30969|30919|30969.2|30919.2|30971.6|30933.5|30953|30919|7
1644385010000|2022-02-09 05:36:50|30969.7|30919.7|30969.8|30919.8|30971.7|30921.7|30969.1|30919.1|13
1644385020000|2022-02-09 05:37:00|30969.5|30919.5|30969.2|30919.2|30969.7|30919.7|30968.3|30918.3|11
1644385030000|2022-02-09 05:37:10|30969|30919|30970.2|30920.2|30970.2|30920.2|30968.8|30918.8|10
1644385040000|2022-02-09 05:37:20|30970.3|30920.3|30969.3|30919.3|30970.3|30920.3|30968.1|30918.1|8
1644385050000|2022-02-09 05:37:30|30968.7|30918.7|30970.9|30920.9|30970.9|30920.9|30968.7|30918.7|4
1644385060000|2022-02-09 05:37:40|30970.2|30920.2|30972.9|30922.9|30972.9|30922.9|30968.8|30918.8|6
1644385070000|2022-02-09 05:37:50|30970.3|30920.3|30970.7|30920.7|30970.7|30920.7|30967|30917|8
1644385080000|2022-02-09 05:38:00|30970.8|30920.8|30970.5|30920.5|30971.4|30921.4|30969.1|30919.1|12
1644385090000|2022-02-09 05:38:10|30970.8|30920.8|30971.3|30921.3|30971.6|30921.6|30970|30920|12
1644385100000|2022-02-09 05:38:20|30970|30920|30971.5|30921.5|30972|30922|30968.1|30918.1|10
1644385110000|2022-02-09 05:38:30|30971.8|30921.8|30969.7|30919.7|30971.8|30921.8|30969.7|30919.7|8
1644385120000|2022-02-09 05:38:40|30971|30921|30971.9|30921.9|30971.9|30921.9|30970.7|30920.7|8
1644385130000|2022-02-09 05:38:50|30972|30922|30970.2|30920.2|30972.5|30922.5|30969.3|30919.3|14
1644385140000|2022-02-09 05:39:00|30971.6|30921.6|30969.4|30919.4|30971.6|30921.6|30969.1|30919.1|11
1644385150000|2022-02-09 05:39:10|30969.3|30919.3|30970.1|30920.1|30970.2|30920.2|30969.3|30919.3|10
1644385160000|2022-02-09 05:39:20|30970.6|30920.6|30969.5|30919.5|30971.9|30921.9|30969.4|30919.4|12
1644385170000|2022-02-09 05:39:30|30969.7|30919.7|30971|30921|30971.9|30921.9|30969.6|30919.6|10
1644385180000|2022-02-09 05:39:40|30969.4|30919.4|30970.9|30920.9|30972.1|30922.1|30969.4|30919.4|10
1644385190000|2022-02-09 05:39:50|30973.1|30923.1|30973.2|30923.2|30973.2|30923.2|30971.6|30921.6|9
1644385200000|2022-02-09 05:40:00|30972.7|30922.7|30973|30923|30973.1|30923.1|30971.8|30921.8|12
1644385210000|2022-02-09 05:40:10|30973.4|30923.4|30974|30924|30974|30924|30972.1|30922.1|7
1644385220000|2022-02-09 05:40:20|30973.6|30923.6|30972.6|30922.6|30973.6|30923.6|30971.6|30921.6|7
1644385230000|2022-02-09 05:40:30|30971.6|30921.6|30960.1|30940.1|30972.2|30940.1|30955.4|30921.6|5
1644385240000|2022-02-09 05:40:40|30970.6|30920.6|30973.4|30923.4|30973.4|30923.4|30970.6|30920.6|7
1644385250000|2022-02-09 05:40:50|30973.2|30923.2|30973.2|30923.2|30973.3|30923.3|30972.3|30922.3|4
1644385260000|2022-02-09 05:41:00|30971.8|30921.8|30973|30923|30973|30923|30971.8|30921.8|7
1644385270000|2022-02-09 05:41:10|30973.7|30923.7|30973.1|30923.1|30974.6|30924.6|30972.4|30922.4|9
1644385280000|2022-02-09 05:41:20|30973.3|30923.3|30973.7|30923.7|30973.9|30923.9|30972.6|30922.6|8
1644385290000|2022-02-09 05:41:30|30973.5|30923.5|30972.9|30922.9|30974.5|30924.5|30972|30922|10
1644385300000|2022-02-09 05:41:40|30973.3|30923.3|30972.8|30922.8|30974.4|30924.4|30972.8|30922.8|6
1644385310000|2022-02-09 05:41:50|30973.5|30923.5|30973.8|30923.8|30974.6|30924.6|30973.2|30923.2|10
1644385320000|2022-02-09 05:42:00|30974.2|30924.2|30973.9|30923.3|30977.5|30927.5|30971|30921|11
1644385330000|2022-02-09 05:42:10|30974.6|30924.6|30972.4|30922.4|30975.5|30925.5|30971.7|30921.7|12
1644385340000|2022-02-09 05:42:20|30972.8|30922.8|30972.2|30922.2|30973.7|30923.7|30972|30922|13
1644385350000|2022-02-09 05:42:30|30970.8|30920.8|30972.3|30922.3|30973.3|30923.3|30970.8|30920.8|7
1644385360000|2022-02-09 05:42:40|30972.7|30922.7|30972.7|30922.7|30972.9|30922.9|30972.2|30922.2|7
1644385370000|2022-02-09 05:42:50|30973|30923|30971|30921|30974.1|30924.1|30970.6|30920.6|8
1644385380000|2022-02-09 05:43:00|30971.9|30921.9|30971.5|30921.5|30972.4|30922.4|30970.9|30920.9|5
1644385390000|2022-02-09 05:43:10|30972.2|30922.2|30973|30923|30973|30923|30971.8|30921.8|7
1644385400000|2022-02-09 05:43:20|30973.6|30923.6|30972|30922|30973.7|30923.7|30970.6|30920.6|10
1644385410000|2022-02-09 05:43:30|30971.3|30921.3|30971.5|30921.5|30972.9|30922.9|30971.3|30921.3|11
1644385420000|2022-02-09 05:43:40|30971|30921|30971.3|30921.3|30972.1|30922.1|30971|30921|14
1644385430000|2022-02-09 05:43:50|30971.6|30921.6|30971.2|30921.2|30971.6|30921.6|30970.6|30920.6|9
1644385440000|2022-02-09 05:44:00|30970.4|30920.4|30971|30921|30971|30921|30969.9|30919.9|10
1644385450000|2022-02-09 05:44:10|30971.5|30921.5|30973.7|30923.7|30973.7|30923.7|30971.1|30921.1|9
1644385460000|2022-02-09 05:44:20|30969.4|30919.4|30971.2|30921.2|30972.2|30922.2|30969.4|30919.4|11
1644385470000|2022-02-09 05:44:30|30970.1|30920.1|30971.3|30921.3|30971.5|30921.5|30970.1|30920.1|12
1644385480000|2022-02-09 05:44:40|30971.2|30921.2|30971.4|30921.4|30971.8|30921.8|30970.8|30920.8|14
1644385490000|2022-02-09 05:44:50|30971.5|30921.5|30972.9|30922.9|30972.9|30922.9|30971.5|30921.5|6
1644385500000|2022-02-09 05:45:00|30972.6|30922.6|30972.4|30922.4|30972.8|30922.8|30969.9|30919.9|10
1644385510000|2022-02-09 05:45:10|30972|30922|30971.8|30921.8|30975.4|30925.4|30969.9|30919.9|14
1644385520000|2022-02-09 05:45:20|30972.4|30922.4|30971.4|30921.4|30972.4|30922.4|30970.9|30920.9|8
1644385530000|2022-02-09 05:45:30|30971.8|30921.8|30971.5|30921.5|30971.8|30921.8|30971|30921|8
1644385540000|2022-02-09 05:45:40|30972.3|30922.3|30971.4|30921.4|30972.3|30922.3|30971.4|30921.4|8
1644385550000|2022-02-09 05:45:50|30971.8|30921.8|30970.8|30920.8|30971.8|30938|30955.7|30919.8|16
1644385560000|2022-02-09 05:46:00|30970|30920|30972.6|30922.6|30972.6|30922.6|30970|30920|14
1644385570000|2022-02-09 05:46:10|30972.5|30922.5|30973.1|30923.1|30973.7|30923.7|30970.3|30920.3|12
1644385580000|2022-02-09 05:46:20|30971.4|30921.4|30971|30921|30972.8|30922.8|30971|30921|12
1644385590000|2022-02-09 05:46:30|30970.8|30920.8|30971.7|30921.7|30971.7|30921.7|30970.6|30920.6|11
1644385600000|2022-02-09 05:46:40|30973.4|30923.4|30970.9|30920.9|30973.4|30923.4|30970.2|30920.2|14
1644385610000|2022-02-09 05:46:50|30971.5|30921.5|30971.3|30921.3|30971.7|30921.7|30970.2|30920.2|14
1644385620000|2022-02-09 05:47:00|30971.2|30921.2|30973.1|30923.1|30973.1|30923.1|30970.1|30920.1|16
1644385630000|2022-02-09 05:47:10|30974.1|30924.1|30974.5|30924.5|30975.1|30925.1|30974.1|30924.1|3
1644385640000|2022-02-09 05:47:20|30973.6|30923.6|30970.6|30920.6|30973.9|30923.9|30970.3|30920.3|5
1644385650000|2022-02-09 05:47:30|30970|30920|30970.8|30920.8|30972.5|30922.5|30970|30920|9
1644385660000|2022-02-09 05:47:40|30971.2|30921.2|30972.3|30922.3|30972.3|30922.3|30970.2|30920.2|9
1644385670000|2022-02-09 05:47:50|30970.7|30920.7|30972.3|30922.3|30972.6|30922.6|30970.7|30920.7|8
1644385680000|2022-02-09 05:48:00|30970.5|30920.5|30970.7|30920.7|30971.6|30921.6|30970|30920|12
1644385690000|2022-02-09 05:48:10|30971.5|30921.5|30973.8|30923.8|30973.8|30923.8|30971.5|30921.5|6
1644385700000|2022-02-09 05:48:20|30973.7|30923.7|30972.2|30922.2|30973.7|30923.7|30971.8|30921.8|8
1644385710000|2022-02-09 05:48:30|30971.9|30921.9|30972.4|30922.4|30972.7|30922.7|30971.3|30921.3|7
1644385720000|2022-02-09 05:48:40|30971.6|30921.6|30973|30923|30973|30938.5|30954.6|30921.6|10
1644385730000|2022-02-09 05:48:50|30973.7|30923.7|30971.5|30921.5|30973.7|30923.7|30970.8|30920.8|5
1644385740000|2022-02-09 05:49:00|30971.3|30921.3|30974.1|30924.1|30974.1|30924.1|30971.3|30921.3|9
1644385750000|2022-02-09 05:49:10|30974.3|30924.3|30974.4|30924.4|30974.4|30924.4|30972.7|30922.7|8
1644385760000|2022-02-09 05:49:20|30974.3|30924.3|30972.4|30922.4|30974.9|30924.9|30972.4|30922.4|6
1644385770000|2022-02-09 05:49:30|30973.4|30923.4|30974.8|30924.8|30976.8|30926.8|30972.7|30922.7|9
1644385780000|2022-02-09 05:49:40|30974.7|30924.7|30974.4|30924.4|30975.6|30925.6|30973.5|30923.5|4
1644385790000|2022-02-09 05:49:50|30974.2|30924.2|30973.1|30923.1|30974.2|30924.2|30972.3|30922.3|10
1644385800000|2022-02-09 05:50:00|30972.4|30922.4|30974.3|30924.3|30974.3|30924.3|30972.4|30922.4|10
1644385810000|2022-02-09 05:50:10|30974|30924|30974.1|30924.1|30975.1|30925.1|30974|30924|6
1644385820000|2022-02-09 05:50:20|30975.7|30925.7|30958.3|30938.3|30975.7|30938.3|30957.9|30924.7|8
1644385830000|2022-02-09 05:50:30|30974.5|30924.5|30972.8|30922.8|30974.5|30924.5|30972.8|30922.8|7
1644385840000|2022-02-09 05:50:40|30973.6|30923.6|30974|30924|30975.2|30925.2|30972.7|30922.7|18
1644385850000|2022-02-09 05:50:50|30973.4|30923.4|30974.3|30924.3|30974.3|30924.3|30972.6|30922.6|7
1644385860000|2022-02-09 05:51:00|30975.2|30925.2|30973.2|30923.2|30975.2|30925.2|30973.2|30923.2|11
1644385870000|2022-02-09 05:51:10|30974|30924|30973.6|30923.6|30974.1|30924.1|30973.5|30923.5|5
1644385880000|2022-02-09 05:51:20|30972.7|30922.7|30957.3|30937.3|30973.8|30937.3|30956.4|30922.7|7
1644385890000|2022-02-09 05:51:30|30957.8|30937.8|30973.1|30923.1|30974.6|30940.8|30957.8|30923.1|8
1644385900000|2022-02-09 05:51:40|30971.7|30921.7|30972.7|30922.7|30974|30924|30971.7|30921.7|10
1644385910000|2022-02-09 05:51:50|30973.2|30923.2|30973.8|30923.8|30973.8|30923.8|30972.6|30922.6|3
1644385920000|2022-02-09 05:52:00|30973.7|30923.7|30973.3|30923.3|30973.8|30923.8|30972.7|30922.7|4
1644385930000|2022-02-09 05:52:10|30973.5|30923.5|30956.1|30936.1|30973.5|30936.1|30956.1|30923.1|3
1644385940000|2022-02-09 05:52:20|30957.6|30937.6|30974.2|30924.2|30976.1|30938|30957.6|30923.8|8
1644385950000|2022-02-09 05:52:30|30973.4|30923.4|30972.2|30922.2|30973.8|30923.8|30972.2|30922.2|7
1644385960000|2022-02-09 05:52:40|30971.8|30921.8|30974.3|30924.3|30974.5|30924.5|30971.8|30921.8|16
1644385970000|2022-02-09 05:52:50|30974.2|30924.2|30974.7|30924.7|30974.9|30924.9|30974.1|30924.1|6
1644385980000|2022-02-09 05:53:00|30974.5|30924.5|30974.8|30924.8|30975.2|30925.2|30973.9|30923.9|11
1644385990000|2022-02-09 05:53:10|30974.9|30924.9|30975|30925|30975.1|30925.1|30974.1|30924.1|6
1644386000000|2022-02-09 05:53:20|30975.3|30925.3|30976.4|30926.4|30976.4|30941.1|30957.8|30925.3|8
1644386010000|2022-02-09 05:53:30|30974|30924|30976|30926|30976.1|30926.1|30974|30924|9
1644386020000|2022-02-09 05:53:40|30976.6|30926.6|30976.4|30926.4|30976.6|30926.6|30975.7|30925.7|5
1644386030000|2022-02-09 05:53:50|30976.2|30926.2|30976.8|30926.8|30977.2|30927.2|30975.5|30925.5|7
1644386040000|2022-02-09 05:54:00|30976|30926|30976.9|30926.9|30977.5|30927.5|30976|30926|7
1644386050000|2022-02-09 05:54:10|30978.8|30928.8|30980|30930|30980.1|30930.1|30974.4|30924.4|20
1644386060000|2022-02-09 05:54:20|30979.7|30929.7|30978.5|30928.5|30979.7|30929.7|30977.2|30927.2|12
1644386070000|2022-02-09 05:54:30|30977.4|30927.4|30978.1|30928.1|30978.3|30928.3|30977.4|30927.4|7
1644386080000|2022-02-09 05:54:40|30977|30927|30977.9|30927.9|30978.5|30928.5|30976.5|30926.5|11
1644386090000|2022-02-09 05:54:50|30977.4|30927.4|30979.2|30929.2|30979.4|30929.4|30977.3|30927.3|9
1644386100000|2022-02-09 05:55:00|30979.5|30929.5|30976.1|30926.1|30980.5|30930.5|30976.1|30926.1|17
1644386110000|2022-02-09 05:55:10|30977.2|30927.2|30977.9|30927.9|30978.5|30928.5|30977.2|30927.2|14
1644386120000|2022-02-09 05:55:20|30977.7|30927.7|30977.8|30927.8|30978.4|30928.4|30977.1|30927.1|8
1644386130000|2022-02-09 05:55:30|30977.6|30927.6|30980.3|30930.3|30980.3|30930.3|30977.6|30927.6|8
1644386140000|2022-02-09 05:55:40|30980.9|30930.9|30979.2|30929.2|30981.3|30931.3|30979.1|30929.1|7
1644386150000|2022-02-09 05:55:50|30979.3|30929.3|30980.1|30930.1|30980.1|30930.1|30979|30929|8
1644386160000|2022-02-09 05:56:00|30980.8|30930.8|30980|30930|30981|30931|30979.8|30929.8|13
1644386170000|2022-02-09 05:56:10|30979.6|30929.6|30980.2|30930.2|30980.6|30930.6|30979.3|30929.3|14
1644386180000|2022-02-09 05:56:20|30980.1|30930.1|30981.2|30931.2|30981.2|30931.2|30980.1|30930.1|13
1644386190000|2022-02-09 05:56:30|30980.9|30930.9|30981|30931|30981|30931|30979.4|30929.4|8
1644386200000|2022-02-09 05:56:40|30980.1|30930.1|30980.3|30930.3|30981|30931|30979.5|30929.5|10
1644386210000|2022-02-09 05:56:50|30981.1|30931.1|30980.7|30930.7|30981.9|30931.9|30980.3|30930.3|14
1644386220000|2022-02-09 05:57:00|30980.6|30930.6|30980.8|30930.8|30982.1|30932.1|30980.2|30930.2|9
1644386230000|2022-02-09 05:57:10|30981.5|30931.5|30984.6|30934.6|30986.1|30936.1|30980.8|30930.8|17
1644386240000|2022-02-09 05:57:20|30982.6|30932.6|30982.7|30932.7|30983.9|30933.9|30981.8|30931.8|21
1644386250000|2022-02-09 05:57:30|30981.8|30931.8|30983|30933|30983.3|30933.3|30981.8|30931.8|15
1644386260000|2022-02-09 05:57:40|30983.5|30933.5|30982.8|30932.8|30983.6|30933.6|30982.7|30932.7|10
1644386270000|2022-02-09 05:57:50|30982.4|30932.4|30983.1|30933.1|30983.7|30933.7|30982.2|30932.2|12
1644386280000|2022-02-09 05:58:00|30983.7|30933.7|30985.5|30935.5|30985.5|30935.5|30983.4|30933.4|10
1644386290000|2022-02-09 05:58:10|30984.1|30934.1|30983.1|30933.1|30984.5|30934.5|30982.2|30932.2|7
1644386300000|2022-02-09 05:58:20|30984.5|30934.5|30982.4|30932.4|30985.8|30935.8|30981.5|30931.5|16
1644386310000|2022-02-09 05:58:30|30980.3|30930.3|30983.2|30933.2|30983.6|30933.6|30980.3|30930.3|12
1644386320000|2022-02-09 05:58:40|30983.1|30933.1|30983.5|30933.5|30984|30934|30982.8|30932.8|12
1644386330000|2022-02-09 05:58:50|30983.9|30933.9|30982.6|30932.6|30984.3|30934.3|30981.6|30931.6|13
1644386340000|2022-02-09 05:59:00|30982.7|30932.7|30981.6|30931.6|30983.1|30933.1|30980.7|30930.7|18
1644386350000|2022-02-09 05:59:10|30981.5|30931.5|30981.3|30931.3|30981.9|30931.9|30980.6|30930.6|12
1644386360000|2022-02-09 05:59:20|30981.8|30931.8|30984.3|30934.3|30987.1|30937.1|30981.3|30931.3|19
1644386370000|2022-02-09 05:59:30|30984.5|30934.5|30981.8|30931.8|30984.5|30934.5|30981.3|30931.3|17
1644386380000|2022-02-09 05:59:40|30982|30932|30982.5|30932.5|30982.6|30932.6|30981.7|30931.7|10
1644386390000|2022-02-09 05:59:50|30982.2|30932.2|30982.5|30932.5|30984.1|30934.1|30982.2|30932.2|10
1644386400000|2022-02-09 06:00:00|30982.7|30932.7|30977|30927|30984|30944.9|30964.9|30927|20
1644386410000|2022-02-09 06:00:10|30979.9|30929.9|30979.9|30929.9|30980.4|30930.4|30976.9|30926.9|12
1644386420000|2022-02-09 06:00:20|30979.7|30929.7|30979.4|30929.4|30980|30930|30979.3|30929.3|12
1644386430000|2022-02-09 06:00:30|30979.8|30929.8|30978.9|30928.9|30979.8|30944.6|30964|30928.9|9
1644386440000|2022-02-09 06:00:40|30978.4|30928.4|30978.9|30928.9|30979.5|30929.5|30978.4|30928.4|10
1644386450000|2022-02-09 06:00:50|30978.5|30928.5|30978.1|30928.1|30979.3|30929.3|30978.1|30928.1|9
1644386460000|2022-02-09 06:01:00|30978.2|30928.2|30977.8|30927.8|30978.7|30928.7|30977.3|30927.3|12
1644386470000|2022-02-09 06:01:10|30977.4|30927.4|30976.6|30926.6|30977.9|30927.9|30976.4|30926.4|11
1644386480000|2022-02-09 06:01:20|30977.3|30927.3|30976.6|30926.6|30977.3|30927.3|30976.5|30926.5|7
1644386490000|2022-02-09 06:01:30|30976.5|30926.5|30976.1|30926.1|30976.7|30926.7|30975.9|30925.9|10
1644386500000|2022-02-09 06:01:40|30976.4|30926.4|30975.5|30925.5|30977.1|30927.1|30975.5|30925.5|4
1644386510000|2022-02-09 06:01:50|30976.6|30926.6|30976.6|30926.6|30976.7|30926.7|30975.7|30925.7|6
1644386520000|2022-02-09 06:02:00|30976.2|30926.2|30977.6|30927.6|30978|30928|30976.2|30926.2|12
1644386530000|2022-02-09 06:02:10|30978|30928|30978|30928|30978|30928|30977.3|30927.3|7
1644386540000|2022-02-09 06:02:20|30978.4|30928.4|30976.2|30926.2|30978.4|30928.4|30975.4|30925.4|10
1644386550000|2022-02-09 06:02:30|30976.3|30926.3|30975.9|30925.9|30977|30927|30975.4|30925.4|12
1644386560000|2022-02-09 06:02:40|30975.8|30925.8|30975.9|30925.9|30976.5|30926.5|30975.4|30925.4|10
1644386570000|2022-02-09 06:02:50|30976.4|30926.4|30975.1|30925.1|30976.4|30926.4|30975.1|30925.1|17
1644386580000|2022-02-09 06:03:00|30975.5|30925.5|30975.4|30925.4|30975.7|30925.7|30974.7|30924.7|13
1644386590000|2022-02-09 06:03:10|30975.7|30925.7|30975.4|30925.4|30975.8|30925.8|30974.9|30924.9|11
1644386600000|2022-02-09 06:03:20|30974.9|30924.9|30974.5|30924.5|30975.1|30925.1|30974.2|30924.2|11
1644386610000|2022-02-09 06:03:30|30974.7|30924.7|30974.3|30924.3|30974.7|30924.7|30974|30924|11
1644386620000|2022-02-09 06:03:40|30974.1|30924.1|30974|30924|30974.5|30924.5|30973.6|30923.6|10
1644386630000|2022-02-09 06:03:50|30973.8|30923.8|30973.4|30923.4|30974.1|30924.1|30973.4|30923.4|7
1644386640000|2022-02-09 06:04:00|30973.1|30923.1|30972.8|30922.8|30973.9|30923.9|30972.8|30922.8|10
1644386650000|2022-02-09 06:04:10|30973.5|30923.5|30974.3|30924.3|30974.5|30924.5|30973.2|30923.2|14
1644386660000|2022-02-09 06:04:20|30973.9|30923.9|30974.5|30924.5|30974.5|30924.5|30973.8|30923.8|10
1644386670000|2022-02-09 06:04:30|30974.2|30924.2|30976|30926|30976|30926|30973.9|30923.9|7
1644386680000|2022-02-09 06:04:40|30976.4|30926.4|30976.5|30926.5|30976.5|30926.5|30976.2|30926.2|8
1644386690000|2022-02-09 06:04:50|30976.4|30926.4|30974.8|30924.8|30976.4|30926.4|30974.8|30924.8|13
1644386700000|2022-02-09 06:05:00|30975.1|30925.1|30975.8|30925.8|30976.7|30926.7|30975.1|30925.1|10
1644386710000|2022-02-09 06:05:10|30975.3|30925.3|30976.4|30926.4|30976.8|30926.8|30974.8|30924.8|18
1644386720000|2022-02-09 06:05:20|30961.4|30941.4|30961.1|30941.1|30961.8|30941.8|30961.1|30941.1|8
1644386730000|2022-02-09 06:05:30|30961.2|30941.2|30960.1|30940.1|30961.6|30941.6|30960.1|30940.1|12
1644386740000|2022-02-09 06:05:40|30960.3|30940.3|30974|30924|30975.1|30940.4|30959.8|30923.6|16
1644386750000|2022-02-09 06:05:50|30974.8|30924.8|30974.8|30924.8|30974.8|30924.8|30974|30924|16
1644386760000|2022-02-09 06:06:00|30974.6|30924.6|30974.2|30924.2|30975.8|30941.1|30961.1|30923.3|11
1644386770000|2022-02-09 06:06:10|30973.4|30923.4|30974.3|30924.3|30974.9|30924.9|30973.3|30923.3|9
1644386780000|2022-02-09 06:06:20|30974.8|30924.8|30960.2|30940.2|30974.9|30940.2|30960.2|30924.7|4
1644386790000|2022-02-09 06:06:30|30960.1|30940.1|30974.8|30924.8|30974.8|30940.1|30959.4|30924.2|9
1644386800000|2022-02-09 06:06:40|30974.4|30924.4|30960.2|30940.2|30976.8|30940.3|30960.2|30923.9|15
1644386810000|2022-02-09 06:06:50|30975.9|30925.9|30976.3|30926.3|30976.3|30926.3|30975.2|30925.2|8
1644386820000|2022-02-09 06:07:00|30975.7|30925.7|30975.6|30925.6|30976.3|30926.3|30975.3|30925.3|6
1644386830000|2022-02-09 06:07:10|30976.1|30926.1|30975.4|30925.4|30976.1|30926.1|30975|30925|9
1644386840000|2022-02-09 06:07:20|30975.8|30925.8|30976|30926|30976|30926|30975.1|30925.1|10
1644386850000|2022-02-09 06:07:30|30974.5|30924.5|30975.4|30925.4|30975.7|30925.7|30974.5|30924.5|6
1644386860000|2022-02-09 06:07:40|30976|30926|30959.9|30939.9|30976.8|30940|30959.9|30925|9
1644386870000|2022-02-09 06:07:50|30960.4|30940.4|30975.7|30925.7|30975.7|30940.4|30960.4|30924.6|7
1644386880000|2022-02-09 06:08:00|30975.1|30925.1|30975.2|30925.2|30975.8|30925.8|30975.1|30925.1|8
1644386890000|2022-02-09 06:08:10|30975.1|30925.1|30976.1|30926.1|30976.4|30926.4|30974.7|30924.7|8
1644386900000|2022-02-09 06:08:20|30975.8|30925.8|30976.4|30926.4|30976.4|30926.4|30975.5|30925.5|4
1644386910000|2022-02-09 06:08:30|30975.9|30925.9|30975.5|30925.5|30976.7|30926.7|30975.3|30925.3|11
1644386920000|2022-02-09 06:08:40|30975|30925|30974.8|30924.8|30975.9|30925.9|30974.6|30924.6|13
1644386930000|2022-02-09 06:08:50|30975.1|30925.1|30974.7|30924.7|30975.7|30925.7|30974.6|30924.6|15
1644386940000|2022-02-09 06:09:00|30975.3|30925.3|30957.3|30937.3|30975.3|30939.6|30957.3|30922.9|23
1644386950000|2022-02-09 06:09:10|30972.3|30922.3|30971.9|30921.9|30972.8|30922.8|30971.3|30921.3|15
1644386960000|2022-02-09 06:09:20|30972.6|30922.6|30971.9|30921.9|30972.6|30922.6|30971.3|30921.3|12
1644386970000|2022-02-09 06:09:30|30972|30922|30971.4|30921.4|30972.1|30922.1|30971.1|30921.1|8
1644386980000|2022-02-09 06:09:40|30970.9|30920.9|30971.8|30921.8|30972.5|30922.5|30970.9|30920.9|14
1644386990000|2022-02-09 06:09:50|30972.3|30922.3|30971.2|30921.2|30973.1|30923.1|30971.2|30921.2|9
1644387000000|2022-02-09 06:10:00|30972.2|30922.2|30972.7|30922.7|30973|30923|30971.3|30921.3|13
1644387010000|2022-02-09 06:10:10|30972.9|30922.9|30971.4|30921.4|30972.9|30922.9|30971.3|30921.3|9
1644387020000|2022-02-09 06:10:20|30971.5|30921.5|30971.9|30921.9|30971.9|30921.9|30971.4|30921.4|10
1644387030000|2022-02-09 06:10:30|30971.7|30921.7|30970.9|30920.9|30973.5|30923.5|30970.9|30920.9|7
1644387040000|2022-02-09 06:10:40|30971.7|30921.7|30972.2|30922.2|30972.2|30922.2|30970.9|30920.9|8
1644387050000|2022-02-09 06:10:50|30970.7|30920.7|30973.2|30923.2|30973.2|30923.2|30970.7|30920.7|6
1644387060000|2022-02-09 06:11:00|30973.6|30923.6|30973.3|30923.3|30973.6|30923.6|30972.7|30922.7|14
1644387070000|2022-02-09 06:11:10|30973.4|30923.4|30972.7|30922.7|30974|30924|30972.7|30922.7|9
1644387080000|2022-02-09 06:11:20|30972.8|30922.8|30972.9|30922.9|30973.5|30923.5|30971.5|30921.5|16
1644387090000|2022-02-09 06:11:30|30973.7|30923.7|30971.2|30921.2|30973.7|30923.7|30971.2|30921.2|16
1644387100000|2022-02-09 06:11:40|30971|30921|30971.6|30921.6|30971.9|30921.9|30970.9|30920.9|12
1644387110000|2022-02-09 06:11:50|30971.2|30921.2|30956.8|30936.8|30972.4|30937.6|30956.6|30921.2|17
1644387120000|2022-02-09 06:12:00|30957|30937|30970.7|30920.7|30971.3|30937|30956.6|30920.7|13
1644387130000|2022-02-09 06:12:10|30971.2|30921.2|30971.9|30921.9|30972.2|30922.2|30970.9|30920.9|18
1644387140000|2022-02-09 06:12:20|30972|30922|30972|30922|30972.5|30922.5|30971.4|30921.4|8
1644387150000|2022-02-09 06:12:30|30972.2|30922.2|30972.6|30922.6|30972.6|30922.6|30972.2|30922.2|3
1644387160000|2022-02-09 06:12:40|30971.2|30921.2|30972.3|30922.3|30972.3|30922.3|30971.1|30921.1|9
1644387170000|2022-02-09 06:12:50|30972.5|30922.5|30973.1|30923.1|30973.5|30937.9|30957.4|30921.3|16
1644387180000|2022-02-09 06:13:00|30972.7|30922.7|30972.5|30922.5|30973.2|30923.2|30972.4|30922.4|13
1644387190000|2022-02-09 06:13:10|30972.2|30922.2|30971.9|30921.9|30972.7|30922.7|30971.9|30921.9|7
1644387200000|2022-02-09 06:13:20|30972.2|30922.2|30972|30922|30972.8|30922.8|30971.5|30921.5|13
1644387210000|2022-02-09 06:13:30|30972.1|30922.1|30971.5|30921.5|30972.4|30922.4|30971.3|30921.3|12
1644387220000|2022-02-09 06:13:40|30972.3|30922.3|30957.5|30937.5|30972.3|30937.7|30957.5|30921.6|8
1644387230000|2022-02-09 06:13:50|30957.8|30937.8|30956.7|30936.7|30957.8|30937.8|30956.4|30936.4|7
1644387240000|2022-02-09 06:14:00|30956.5|30936.5|30971.1|30921.1|30971.1|30937.4|30956.4|30921.1|10
1644387250000|2022-02-09 06:14:10|30971.2|30921.2|30972|30922|30972.9|30922.9|30971|30921|13
1644387260000|2022-02-09 06:14:20|30971.3|30921.3|30975.2|30925.2|30975.2|30925.2|30971.3|30921.3|5
1644387270000|2022-02-09 06:14:30|30973.7|30923.7|30973.2|30923.2|30974.9|30924.9|30972.4|30922.4|8
1644387280000|2022-02-09 06:14:40|30973.4|30923.4|30973|30923|30973.4|30923.4|30972.3|30922.3|10
1644387290000|2022-02-09 06:14:50|30972.6|30922.6|30972.4|30922.4|30973.2|30923.2|30972.4|30922.4|9
1644387300000|2022-02-09 06:15:00|30972.9|30922.9|30971.7|30921.7|30972.9|30922.9|30971.7|30921.7|15
1644387310000|2022-02-09 06:15:10|30971.5|30921.5|30972.2|30922.2|30973.1|30923.1|30971.5|30921.5|9
1644387320000|2022-02-09 06:15:20|30972.4|30922.4|30971.2|30921.2|30973.3|30938|30956.8|30921|14
1644387330000|2022-02-09 06:15:30|30971.6|30921.6|30973.3|30923.3|30973.5|30923.5|30971.6|30921.6|10
1644387340000|2022-02-09 06:15:40|30974.5|30924.5|30973.5|30923.5|30974.5|30924.5|30972.5|30922.5|12
1644387350000|2022-02-09 06:15:50|30973.9|30923.9|30974|30924|30974.3|30924.3|30973.3|30923.3|11
1644387360000|2022-02-09 06:16:00|30974.5|30924.5|30972.9|30922.9|30974.5|30939|30959|30922.8|9
1644387370000|2022-02-09 06:16:10|30974.4|30924.4|30973.3|30923.3|30974.4|30924.4|30972.6|30922.6|8
1644387380000|2022-02-09 06:16:20|30974.4|30924.4|30973.8|30923.8|30975|30925|30973|30923|13
1644387390000|2022-02-09 06:16:30|30973.5|30923.5|30974.4|30924.4|30974.4|30924.4|30973.5|30923.5|7
1644387400000|2022-02-09 06:16:40|30974.7|30924.7|30959.4|30939.4|30974.7|30939.4|30959.4|30924.4|5
1644387410000|2022-02-09 06:16:50|30959.6|30939.6|30973.6|30923.6|30973.6|30939.6|30958.2|30922.7|11
1644387420000|2022-02-09 06:17:00|30973.9|30923.9|30973.9|30923.9|30973.9|30923.9|30972.5|30922.5|6
1644387430000|2022-02-09 06:17:10|30959.9|30939.9|30973.3|30923.3|30976.8|30940.2|30959.7|30922.7|11
1644387440000|2022-02-09 06:17:20|30974.7|30924.7|30972.9|30922.9|30974.7|30939.2|30959|30922.2|11
1644387450000|2022-02-09 06:17:30|30972.7|30922.7|30971.9|30921.9|30973.5|30923.5|30971.7|30921.7|9
1644387460000|2022-02-09 06:17:40|30972.1|30922.1|30974.1|30924.1|30974.3|30924.3|30971.1|30921.1|21
1644387470000|2022-02-09 06:17:50|30973.8|30923.8|30973.3|30923.3|30974.4|30924.4|30973.3|30923.3|11
1644387480000|2022-02-09 06:18:00|30973.7|30923.7|30974.4|30924.4|30974.8|30924.8|30973.7|30923.7|5
1644387490000|2022-02-09 06:18:10|30974.9|30924.9|30975.5|30925.5|30975.5|30925.5|30973.3|30923.3|10
1644387500000|2022-02-09 06:18:20|30974.3|30924.3|30960.8|30940.8|30976|30941.4|30960.8|30923.4|11
1644387510000|2022-02-09 06:18:30|30962.3|30942.3|30962.6|30942.6|30962.6|30942.6|30961.2|30941.2|4
1644387520000|2022-02-09 06:18:40|30961.9|30941.9|30977.2|30927.2|30979.5|30943.1|30960.9|30926.4|15
1644387530000|2022-02-09 06:18:50|30976.9|30926.9|30981.6|30931.6|30981.6|30931.6|30976.9|30926.9|13
1644387540000|2022-02-09 06:19:00|30981.7|30931.7|30981.5|30931.5|30982.1|30932.1|30981.2|30931.2|9
1644387550000|2022-02-09 06:19:10|30982|30932|30980.9|30930.9|30982|30932|30980.9|30930.9|9
1644387560000|2022-02-09 06:19:20|30981.1|30931.1|30981|30931|30981.7|30931.7|30981|30931|11
1644387570000|2022-02-09 06:19:30|30981.2|30931.2|30981.7|30931.7|30981.7|30931.7|30980.7|30930.7|11
1644387580000|2022-02-09 06:19:40|30981|30931|30981.7|30931.7|30981.9|30931.9|30980.6|30930.6|14
1644387590000|2022-02-09 06:19:50|30965.8|30945.8|30979.6|30929.6|30981.3|30946.2|30965.8|30929.5|14
1644387600000|2022-02-09 06:20:00|30980.5|30930.5|30980.6|30930.6|30980.7|30930.7|30979.8|30929.8|11
1644387610000|2022-02-09 06:20:10|30981.2|30931.2|30980.5|30930.5|30981.2|30931.2|30980.1|30930.1|6
1644387620000|2022-02-09 06:20:20|30981|30931|30980.7|30930.7|30981.5|30931.5|30979.9|30929.9|16
1644387630000|2022-02-09 06:20:30|30980.4|30930.4|30978.2|30928.2|30981.3|30931.3|30977.1|30927.1|6
1644387640000|2022-02-09 06:20:40|30979|30929|30979.7|30929.7|30980.8|30948.3|30968.3|30927.7|15
1644387650000|2022-02-09 06:20:50|30980|30930|30980.9|30930.9|30982.2|30932.2|30979.9|30929.9|9
1644387660000|2022-02-09 06:21:00|30979.8|30929.8|30981.5|30931.5|30981.5|30931.5|30979.8|30929.8|8
1644387670000|2022-02-09 06:21:10|30980.8|30930.8|30979.7|30929.7|30981.4|30931.4|30979.7|30929.7|5
1644387680000|2022-02-09 06:21:20|30980.5|30930.5|30979|30929|30980.6|30930.6|30978.5|30928.5|12
1644387690000|2022-02-09 06:21:30|30978.4|30928.4|30979.4|30929.4|30980.6|30930.6|30978.4|30928.4|11
1644387700000|2022-02-09 06:21:40|30979.8|30929.8|30979.8|30929.8|30980.4|30930.4|30978.5|30928.5|10
1644387710000|2022-02-09 06:21:50|30980.1|30930.1|30979.8|30929.8|30980.1|30930.1|30978.9|30928.9|10
1644387720000|2022-02-09 06:22:00|30980.1|30930.1|30984.6|30934.6|30984.6|30949.3|30966.8|30929.8|16
1644387730000|2022-02-09 06:22:10|30983.8|30933.8|30983|30933|30984.1|30934.1|30979.9|30929.9|17
1644387740000|2022-02-09 06:22:20|30983.7|30933.7|30982.8|30932.8|30986.7|30952|30970.9|30929.3|25
1644387750000|2022-02-09 06:22:30|30983.2|30933.2|30982.8|30932.8|30983.8|30933.8|30981.3|30931.3|18
1644387760000|2022-02-09 06:22:40|30983.2|30933.2|30985|30935|30985.3|30935.3|30983.2|30933.2|17
1644387770000|2022-02-09 06:22:50|30984.8|30934.8|30984.8|30934.8|30986.5|30936.5|30984.1|30934.1|8
1644387780000|2022-02-09 06:23:00|30985.1|30935.1|30982|30932|30986|30952.3|30971.8|30932|13
1644387790000|2022-02-09 06:23:10|30982.3|30932.3|30973.3|30953.3|30989.6|30953.3|30973.3|30932.3|17
1644387800000|2022-02-09 06:23:20|30972.3|30952.3|30971.7|30951.7|30973.7|30953.7|30971.6|30951.6|16
1644387810000|2022-02-09 06:23:30|30971.6|30951.6|30985.4|30935.4|30988.2|30951.9|30971.6|30935|15
1644387820000|2022-02-09 06:23:40|30984.5|30934.5|30984.7|30934.7|30986.3|30936.3|30984.5|30934.5|6
1644387830000|2022-02-09 06:23:50|30984.9|30934.9|30986.3|30936.3|30986.3|30936.3|30984.3|30934.3|9
1644387840000|2022-02-09 06:24:00|30987|30937|30984.8|30934.8|30987.7|30937.7|30984.4|30934.4|18
1644387850000|2022-02-09 06:24:10|30985.6|30935.6|30985.6|30935.6|30987.4|30937.4|30985.1|30935.1|12
1644387860000|2022-02-09 06:24:20|30986.9|30936.9|30985.8|30935.8|30987.4|30937.4|30984.8|30934.8|12
1644387870000|2022-02-09 06:24:30|30985.6|30935.6|30985.8|30935.8|30986.8|30936.8|30984.6|30934.6|11
1644387880000|2022-02-09 06:24:40|30986.9|30936.9|30990.4|30940.4|30990.4|30940.4|30985.8|30935.8|12
1644387890000|2022-02-09 06:24:50|30989.1|30939.1|30991|30941|30991|30941|30987|30937|14
1644387900000|2022-02-09 06:25:00|30990.7|30940.7|30975.7|30955.7|30990.8|30956.8|30973.4|30937.4|15
1644387910000|2022-02-09 06:25:10|30976.2|30956.2|30988.4|30938.4|30988.7|30956.2|30973.3|30937.8|12
1644387920000|2022-02-09 06:25:20|30988.2|30938.2|30988.8|30938.8|30989.6|30939.6|30988|30938|12
1644387930000|2022-02-09 06:25:30|30989.1|30939.1|30987.3|30937.3|30989.2|30953.8|30973.8|30935.3|21
1644387940000|2022-02-09 06:25:40|30986.5|30936.5|30987.7|30937.7|30991|30941|30986.5|30936.5|12
1644387950000|2022-02-09 06:25:50|30990.6|30940.6|30988.8|30938.8|30992.9|30957.5|30977.1|30938.4|15
1644387960000|2022-02-09 06:26:00|30988.3|30938.3|30988.8|30938.8|30990|30940|30988.3|30938.3|7
1644387970000|2022-02-09 06:26:10|30988.3|30938.3|30987.9|30937.9|30988.9|30938.9|30987.9|30937.9|20
1644387980000|2022-02-09 06:26:20|30987.5|30937.5|30989.4|30939.4|30989.4|30939.4|30987.5|30937.5|9
1644387990000|2022-02-09 06:26:30|30989|30939|30986.6|30936.6|30990.1|30940.1|30986.5|30936.5|18
1644388000000|2022-02-09 06:26:40|30986.9|30936.9|30986.5|30936.5|30987.8|30937.8|30986.5|30936.5|12
1644388010000|2022-02-09 06:26:50|30986.2|30936.2|30985.5|30935.5|30988.1|30938.1|30985.5|30935.5|12
1644388020000|2022-02-09 06:27:00|30985.9|30935.9|30985|30935|30986.3|30936.3|30984.8|30934.8|17
1644388030000|2022-02-09 06:27:10|30984.7|30934.7|30985.2|30935.2|30985.9|30935.9|30984.4|30934.4|18
1644388040000|2022-02-09 06:27:20|30985|30935|30985.2|30935.2|30986|30936|30984.6|30934.6|15
1644388050000|2022-02-09 06:27:30|30985|30935|30984|30934|30985.1|30935.1|30984|30934|23
1644388060000|2022-02-09 06:27:40|30984.4|30934.4|30984.2|30934.2|30985.3|30935.3|30983.6|30933.6|18
1644388070000|2022-02-09 06:27:50|30984.4|30934.4|30985.3|30935.3|30985.4|30935.4|30983.8|30933.8|11
1644388080000|2022-02-09 06:28:00|30985.1|30935.1|30984.5|30934.5|30985.3|30935.3|30983|30933|11
1644388090000|2022-02-09 06:28:10|30984.6|30934.6|30983.3|30933.3|30984.8|30934.8|30983.3|30933.3|6
1644388100000|2022-02-09 06:28:20|30984.3|30934.3|30982.6|30932.6|30984.8|30934.8|30982.3|30932.3|14
1644388110000|2022-02-09 06:28:30|30983.6|30933.6|30983|30933|30984.1|30934.1|30982|30932|10
1644388120000|2022-02-09 06:28:40|30982.5|30932.5|30983.6|30933.6|30984.2|30934.2|30982.5|30932.5|9
1644388130000|2022-02-09 06:28:50|30984|30934|30984.6|30934.6|30984.6|30934.6|30983.5|30933.5|5
1644388140000|2022-02-09 06:29:00|30970|30950|30981|30931|30983.3|30950.5|30970|30930.1|18
1644388150000|2022-02-09 06:29:10|30981.4|30931.4|30981.9|30931.9|30982.8|30932.8|30980.5|30930.5|9
1644388160000|2022-02-09 06:29:20|30980.7|30930.7|30982.5|30932.5|30983.1|30933.1|30980.7|30930.7|9
1644388170000|2022-02-09 06:29:30|30981.7|30931.7|30982.6|30932.6|30983.4|30933.4|30981.7|30931.7|10
1644388180000|2022-02-09 06:29:40|30981.9|30931.9|30981.4|30931.4|30982.7|30932.7|30981.4|30931.4|7
1644388190000|2022-02-09 06:29:50|30981.1|30931.1|30982.3|30932.3|30984.7|30950.2|30970.2|30930.2|10
1644388200000|2022-02-09 06:30:00|30981.5|30931.5|30983.1|30933.1|30984.1|30949.1|30966.4|30930.5|19
1644388210000|2022-02-09 06:30:10|30983.9|30933.9|30982.4|30932.4|30985.5|30935.5|30980.7|30930.7|18
1644388220000|2022-02-09 06:30:20|30983.7|30933.7|30983.1|30933.1|30984|30934|30981.5|30931.5|11
1644388230000|2022-02-09 06:30:30|30982.7|30932.7|30981.3|30931.3|30982.7|30932.7|30981.3|30931.3|14
1644388240000|2022-02-09 06:30:40|30981.1|30931.1|30978.6|30928.6|30981.6|30931.6|30977.5|30927.5|15
1644388250000|2022-02-09 06:30:50|30980.1|30930.1|30980.6|30930.6|30982|30932|30978.2|30928.2|19
1644388260000|2022-02-09 06:31:00|30978.3|30928.3|30981.4|30931.4|30981.4|30931.4|30977.8|30927.8|11
1644388270000|2022-02-09 06:31:10|30979.2|30929.2|30980.8|30930.8|30980.8|30930.8|30979.2|30929.2|5
1644388280000|2022-02-09 06:31:20|30981.2|30931.2|30980|30930|30981.7|30931.7|30980|30930|5
1644388290000|2022-02-09 06:31:30|30979.7|30929.7|30980.6|30930.6|30980.9|30930.9|30979.7|30929.7|3
1644388300000|2022-02-09 06:31:40|30981.6|30931.6|30980.4|30930.4|30981.6|30931.6|30979.3|30929.3|8
1644388310000|2022-02-09 06:31:50|30983.3|30933.3|30979.7|30929.7|30983.3|30933.3|30977.8|30927.8|16
1644388320000|2022-02-09 06:32:00|30979.1|30929.1|30979.1|30929.1|30980.6|30930.6|30978.7|30928.7|12
1644388330000|2022-02-09 06:32:10|30979.3|30929.3|30979.7|30929.7|30979.8|30929.8|30978.7|30928.7|15
1644388340000|2022-02-09 06:32:20|30979|30929|30978.3|30928.3|30979.4|30929.4|30978.2|30928.2|12
1644388350000|2022-02-09 06:32:30|30978.4|30928.4|30966.5|30946.5|30981.4|30946.6|30966.1|30928.4|13
1644388360000|2022-02-09 06:32:40|30966.2|30946.2|30978|30928|30980.8|30946.4|30966.2|30927|16
1644388370000|2022-02-09 06:32:50|30978.3|30928.3|30978.7|30928.7|30979.9|30929.9|30977.8|30927.8|14
1644388380000|2022-02-09 06:33:00|30979.9|30929.9|30979.3|30929.3|30980.7|30930.7|30979|30929|14
1644388390000|2022-02-09 06:33:10|30979.8|30929.8|30981.2|30931.2|30981.4|30931.4|30979.3|30929.3|12
1644388400000|2022-02-09 06:33:20|30981.5|30931.5|30979.2|30929.2|30981.5|30931.5|30979.2|30929.2|17
1644388410000|2022-02-09 06:33:30|30980.4|30930.4|30981.1|30931.1|30981.4|30931.4|30980.4|30930.4|3
1644388420000|2022-02-09 06:33:40|30981.6|30931.6|30979.4|30929.4|30981.6|30931.6|30979.4|30929.4|9
1644388430000|2022-02-09 06:33:50|30979.6|30929.6|30966.6|30946.6|30980.7|30946.7|30965.2|30929.6|13
1644388440000|2022-02-09 06:34:00|30966.4|30946.4|30967|30947|30967|30947|30966.4|30946.4|4
1644388450000|2022-02-09 06:34:10|30966.7|30946.7|30980.3|30930.3|30980.3|30946.7|30966.7|30929.2|5
1644388460000|2022-02-09 06:34:20|30981.5|30931.5|30984.7|30934.7|30984.7|30934.7|30978.7|30928.7|10
1644388470000|2022-02-09 06:34:30|30984.5|30934.5|30981.2|30931.2|30985.2|30935.2|30980.1|30930.1|11
1644388480000|2022-02-09 06:34:40|30981.3|30931.3|30982.8|30932.8|30983|30933|30981.3|30931.3|7
1644388490000|2022-02-09 06:34:50|30981.2|30931.2|30982.6|30932.6|30982.8|30932.8|30980.9|30930.9|13
1644388500000|2022-02-09 06:35:00|30982.8|30932.8|30981.3|30931.3|30982.8|30949.2|30968.3|30929.1|13
1644388510000|2022-02-09 06:35:10|30981.8|30931.8|30982.7|30932.7|30982.7|30949.3|30969.3|30929.1|22
1644388520000|2022-02-09 06:35:20|30981.9|30931.9|30968.1|30948.1|30982.6|30950.1|30966.4|30930.6|19
1644388530000|2022-02-09 06:35:30|30967.2|30947.2|30982.9|30932.9|30982.9|30948.2|30967.2|30931.4|11
1644388540000|2022-02-09 06:35:40|30982.2|30932.2|30982.1|30932.1|30982.7|30932.7|30981.7|30931.7|14
1644388550000|2022-02-09 06:35:50|30981.7|30931.7|30982.8|30932.8|30982.8|30932.8|30981.7|30931.7|4
1644388560000|2022-02-09 06:36:00|30983.2|30933.2|30985.4|30935.4|30985.4|30935.4|30983.2|30933.2|7
1644388570000|2022-02-09 06:36:10|30985|30935|30981|30931|30985|30935|30979.4|30929.4|4
1644388580000|2022-02-09 06:36:20|30981.7|30931.7|30985.9|30935.9|30985.9|30951.3|30969.8|30931.3|21
1644388590000|2022-02-09 06:36:30|30983.4|30933.4|30983.9|30933.9|30985.5|30935.5|30983.2|30933.2|19
1644388600000|2022-02-09 06:36:40|30983.5|30933.5|30983.8|30933.8|30985.8|30935.8|30983.5|30933.5|12
1644388610000|2022-02-09 06:36:50|30984.6|30934.6|30983.8|30933.8|30985.3|30935.3|30983.8|30933.8|8
1644388620000|2022-02-09 06:37:00|30984.4|30934.4|30983.8|30933.8|30984.6|30934.6|30983.7|30933.7|14
1644388630000|2022-02-09 06:37:10|30983.3|30933.3|30986.2|30936.2|30986.2|30951.3|30969.4|30933.3|20
1644388640000|2022-02-09 06:37:20|30985.4|30935.4|30987.1|30937.1|30987.1|30937.1|30985.3|30935.3|11
1644388650000|2022-02-09 06:37:30|30984.3|30934.3|30986|30936|30987.4|30937.4|30984.3|30934.3|10
1644388660000|2022-02-09 06:37:40|30987.1|30937.1|30985.1|30935.1|30987.1|30937.1|30985.1|30935.1|14
1644388670000|2022-02-09 06:37:50|30986.6|30936.6|30987|30937|30987|30937|30985.1|30935.1|10
1644388680000|2022-02-09 06:38:00|30986.2|30936.2|30986.5|30936.5|30986.9|30953.4|30973.4|30931|14
1644388690000|2022-02-09 06:38:10|30988.5|30938.5|30985|30935|30989.5|30939.5|30983.7|30933.7|11
1644388700000|2022-02-09 06:38:20|30985.2|30935.2|30986.8|30936.8|30987.3|30937.3|30984.6|30934.6|13
1644388710000|2022-02-09 06:38:30|30987.1|30937.1|30985.9|30935.9|30987.2|30937.2|30985.9|30935.9|9
1644388720000|2022-02-09 06:38:40|30986.8|30936.8|30986.9|30936.9|30986.9|30936.9|30985|30935|7
1644388730000|2022-02-09 06:38:50|30987.5|30937.5|30986|30936|30987.5|30937.5|30985.2|30935.2|12
1644388740000|2022-02-09 06:39:00|30985.3|30935.3|30985.7|30935.7|30986.5|30936.5|30985.1|30935.1|10
1644388750000|2022-02-09 06:39:10|30986.2|30936.2|30971.8|30951.8|30986.4|30951.8|30969.8|30936.2|7
1644388760000|2022-02-09 06:39:20|30971.1|30951.1|30986.5|30936.5|30986.7|30952.2|30971.1|30935.5|7
1644388770000|2022-02-09 06:39:30|30986.7|30936.7|30985.7|30935.7|30986.8|30936.8|30985.1|30935.1|9
1644388780000|2022-02-09 06:39:40|30987.1|30937.1|30985.6|30935.6|30987.1|30937.1|30984.5|30934.5|10
1644388790000|2022-02-09 06:39:50|30985.4|30935.4|30985.7|30935.7|30986|30936|30982.7|30932.7|17
1644388800000|2022-02-09 06:40:00|30984|30934|30984.2|30934.2|30985.3|30935.3|30983.5|30933.5|12
1644388810000|2022-02-09 06:40:10|30983.1|30933.1|30984|30934|30985.4|30935.4|30983.1|30933.1|7
1644388820000|2022-02-09 06:40:20|30985|30935|30983.6|30933.6|30985.3|30935.3|30983.2|30933.2|9
1644388830000|2022-02-09 06:40:30|30984.6|30934.6|30984.2|30934.2|30985.2|30935.2|30979.8|30929.8|13
1644388840000|2022-02-09 06:40:40|30981.9|30931.9|30983.6|30933.6|30983.6|30933.6|30981.3|30931.3|12
1644388850000|2022-02-09 06:40:50|30984|30934|30982.7|30932.7|30984|30934|30982.2|30932.2|9
1644388860000|2022-02-09 06:41:00|30982.8|30932.8|30982.6|30932.6|30983.5|30933.5|30981.1|30931.1|11
1644388870000|2022-02-09 06:41:10|30983|30933|30967.2|30947.2|30983.9|30949.4|30967.2|30933|12
1644388880000|2022-02-09 06:41:20|30968.1|30948.1|30981.1|30931.1|30981.6|30949|30967.2|30931.1|11
1644388890000|2022-02-09 06:41:30|30980.9|30930.9|30981.3|30931.3|30983.2|30933.2|30980.7|30930.7|11
1644388900000|2022-02-09 06:41:40|30982.9|30932.9|30982.9|30932.9|30982.9|30932.9|30982.9|30932.9|1
1644388910000|2022-02-09 06:41:50|30983.6|30933.6|30970.1|30950.1|30983.6|30950.1|30968.3|30933.6|7
1644388920000|2022-02-09 06:42:00|30983.2|30933.2|30983.7|30933.7|30985|30935|30983.2|30933.2|12
1644388930000|2022-02-09 06:42:10|30983.3|30933.3|30984.1|30934.1|30984.1|30934.1|30983.3|30933.3|4
1644388940000|2022-02-09 06:42:20|30984.8|30934.8|30983.3|30933.3|30985|30935|30983.3|30933.3|4
1644388950000|2022-02-09 06:42:30|30983.5|30933.5|30983.1|30933.1|30983.9|30933.9|30978.9|30928.9|11
1644388960000|2022-02-09 06:42:40|30983.8|30933.8|30983.6|30933.6|30985|30935|30983.6|30933.6|7
1644388970000|2022-02-09 06:42:50|30984.2|30934.2|30982.5|30932.5|30984.2|30949.8|30969.6|30932|12
1644388980000|2022-02-09 06:43:00|30981.6|30931.6|30983.1|30933.1|30983.1|30933.1|30981.6|30931.6|10
1644388990000|2022-02-09 06:43:10|30983.6|30933.6|30983.3|30933.3|30983.8|30933.8|30982.2|30932.2|4
1644389000000|2022-02-09 06:43:20|30983.8|30933.8|30968.2|30948.2|30983.9|30949|30967.6|30933.8|5
1644389010000|2022-02-09 06:43:30|30968|30948|30980.3|30930.3|30982.1|30948.7|30966.2|30929.7|19
1644389020000|2022-02-09 06:43:40|30980.2|30930.2|30980.1|30930.1|30981.7|30931.7|30980.1|30930.1|10
1644389030000|2022-02-09 06:43:50|30980|30930|30981.8|30931.8|30981.8|30931.8|30979.3|30929.3|6
1644389040000|2022-02-09 06:44:00|30979.9|30929.9|30980.2|30930.2|30981.3|30931.3|30979.7|30929.7|10
1644389050000|2022-02-09 06:44:10|30981.3|30931.3|30967.7|30947.7|30982.6|30948.8|30967.7|30931|7
1644389060000|2022-02-09 06:44:20|30969.3|30949.3|30982.1|30932.1|30982.3|30949.3|30969.3|30929.1|11
1644389070000|2022-02-09 06:44:30|30982.7|30932.7|30981.3|30931.3|30982.9|30932.9|30980.8|30930.8|6
1644389080000|2022-02-09 06:44:40|30981.5|30931.5|30982.9|30932.9|30983.6|30933.6|30981.2|30931.2|13
1644389090000|2022-02-09 06:44:50|30983.9|30933.9|30984.3|30934.3|30984.3|30934.3|30983.6|30933.6|4
1644389100000|2022-02-09 06:45:00|30983.9|30933.9|30967.2|30947.2|30985|30950.5|30967.2|30932.6|11
1644389110000|2022-02-09 06:45:10|30968.2|30948.2|30984.2|30934.2|30985|30948.2|30968|30931.8|10
1644389120000|2022-02-09 06:45:20|30984.3|30934.3|30984|30934|30985|30935|30983.6|30933.6|8
1644389130000|2022-02-09 06:45:30|30983.5|30933.5|30982.7|30932.7|30986.6|30951.8|30971.8|30932.7|12
1644389140000|2022-02-09 06:45:40|30982.6|30932.6|30984.3|30934.3|30984.3|30934.3|30982.6|30932.6|7
1644389150000|2022-02-09 06:45:50|30984.8|30934.8|30985.8|30935.8|30985.8|30935.8|30982.1|30932.1|16
1644389160000|2022-02-09 06:46:00|30982.9|30932.9|30983.1|30933.1|30983.3|30948.3|30968.3|30930.4|11
1644389170000|2022-02-09 06:46:10|30969.2|30949.2|30966.1|30946.1|30983.4|30949.2|30966.1|30931.2|10
1644389180000|2022-02-09 06:46:20|30966.9|30946.9|30982.1|30932.1|30982.1|30946.9|30965.8|30930.4|6
1644389190000|2022-02-09 06:46:30|30982.7|30932.7|30981.6|30931.6|30983.4|30933.4|30981.5|30931.5|9
1644389200000|2022-02-09 06:46:40|30981.4|30931.4|30980.5|30930.5|30983.1|30933.1|30980.5|30930.5|14
1644389210000|2022-02-09 06:46:50|30980.8|30930.8|30981.4|30931.4|30982.5|30932.5|30980.4|30930.4|8
1644389220000|2022-02-09 06:47:00|30980.7|30930.7|30983.5|30933.5|30983.5|30933.5|30979.6|30929.6|14
1644389230000|2022-02-09 06:47:10|30982.5|30932.5|30983.7|30933.7|30983.7|30933.7|30982.5|30932.5|2
1644389240000|2022-02-09 06:47:20|30983.2|30933.2|30982.7|30932.7|30983.2|30933.2|30981.6|30931.6|9
1644389250000|2022-02-09 06:47:30|30982.4|30932.4|30983|30933|30983|30933|30981.1|30931.1|6
1644389260000|2022-02-09 06:47:40|30981.9|30931.9|30982.1|30932.1|30983|30933|30980.6|30930.6|7
1644389270000|2022-02-09 06:47:50|30982.3|30932.3|30969|30949|30983.1|30950|30968.2|30932.3|8
1644389280000|2022-02-09 06:48:00|30968.1|30948.1|30969.1|30949.1|30969.2|30949.2|30968.1|30948.1|7
1644389290000|2022-02-09 06:48:10|30968.8|30948.8|30969.1|30949.1|30969.4|30949.4|30968.8|30948.8|7
1644389300000|2022-02-09 06:48:20|30969.4|30949.4|30970.1|30950.1|30970.1|30950.1|30969.3|30949.3|5
1644389310000|2022-02-09 06:48:30|30968.9|30948.9|30969.9|30949.9|30969.9|30949.9|30968.2|30948.2|8
1644389320000|2022-02-09 06:48:40|30979.7|30929.7|30982.3|30932.3|30982.9|30932.9|30979.7|30929.7|13
1644389330000|2022-02-09 06:48:50|30980.9|30930.9|30981.6|30931.6|30982.2|30932.2|30980.9|30930.9|10
1644389340000|2022-02-09 06:49:00|30981.2|30931.2|30983.3|30933.3|30983.3|30933.3|30981.2|30931.2|7
1644389350000|2022-02-09 06:49:10|30982.6|30932.6|30981.2|30931.2|30983.1|30933.1|30981.2|30931.2|14
1644389360000|2022-02-09 06:49:20|30981.9|30931.9|30966.4|30946.4|30983.3|30947.9|30966.4|30929.8|18
1644389370000|2022-02-09 06:49:30|30967.6|30947.6|30981.8|30931.8|30982.1|30949.9|30967.6|30930.6|14
1644389380000|2022-02-09 06:49:40|30984.7|30934.7|30982.7|30932.7|30984.7|30950.9|30967.5|30932.7|16
1644389390000|2022-02-09 06:49:50|30983.2|30933.2|30982|30932|30983.5|30933.5|30982|30932|11
1644389400000|2022-02-09 06:50:00|30982.8|30932.8|30982.1|30932.1|30982.8|30932.8|30981.8|30931.8|7
1644389410000|2022-02-09 06:50:10|30982.5|30932.5|30982.1|30932.1|30983.2|30933.2|30981.5|30931.5|5
1644389420000|2022-02-09 06:50:20|30982.8|30932.8|30985|30935|30987.4|30954.4|30969.9|30931.5|28
1644389430000|2022-02-09 06:50:30|30988.5|30938.5|30984.4|30934.4|30988.5|30953.3|30972.7|30932.5|16
1644389440000|2022-02-09 06:50:40|30983.9|30933.9|30985.3|30935.3|30985.8|30935.8|30983.9|30933.9|17
1644389450000|2022-02-09 06:50:50|30985.4|30935.4|30984.3|30934.3|30985.6|30935.6|30983.5|30933.5|11
1644389460000|2022-02-09 06:51:00|30985.5|30935.5|30984.1|30934.1|30985.5|30935.5|30983.5|30933.5|12
1644389470000|2022-02-09 06:51:10|30985.1|30935.1|30985.3|30935.3|30985.4|30935.4|30984.8|30934.8|4
1644389480000|2022-02-09 06:51:20|30986.1|30936.1|30972.1|30952.1|30986.1|30952.1|30969.8|30936.1|13
1644389490000|2022-02-09 06:51:30|30987|30937|30986.4|30936.4|30987.3|30937.3|30984.8|30934.8|14
1644389500000|2022-02-09 06:51:40|30986.3|30936.3|30986.6|30936.6|30987.4|30937.4|30985.9|30935.9|9
1644389510000|2022-02-09 06:51:50|30987.3|30937.3|30985.7|30935.7|30987.5|30937.5|30985.6|30935.6|9
1644389520000|2022-02-09 06:52:00|30986.6|30936.6|30984.2|30934.2|30987.1|30937.1|30984.2|30934.2|6
1644389530000|2022-02-09 06:52:10|30984.6|30934.6|30984.7|30934.7|30987.1|30937.1|30984.6|30934.6|10
1644389540000|2022-02-09 06:52:20|30988.3|30938.3|30986|30936|30988.3|30938.3|30986|30936|19
1644389550000|2022-02-09 06:52:30|30983.2|30933.2|30984.9|30934.9|30985.3|30935.3|30983|30933|14
1644389560000|2022-02-09 06:52:40|30984.6|30934.6|30988.1|30938.1|30989.1|30939.1|30984|30934|9
1644389570000|2022-02-09 06:52:50|30988.8|30938.8|30986.7|30936.7|30988.8|30938.8|30984|30934|10
1644389580000|2022-02-09 06:53:00|30986.1|30936.1|30986.6|30936.6|30987|30937|30984.3|30934.3|13
1644389590000|2022-02-09 06:53:10|30984.4|30934.4|30986.8|30936.8|30986.8|30936.8|30984.4|30934.4|13
1644389600000|2022-02-09 06:53:20|30986.7|30936.7|30985.7|30935.7|30988.8|30938.8|30984.2|30934.2|17
1644389610000|2022-02-09 06:53:30|30984.9|30934.9|30986.7|30936.7|30988.1|30938.1|30984.9|30934.9|9
1644389620000|2022-02-09 06:53:40|30986.8|30936.8|30986.6|30936.6|30987.1|30937.1|30986.1|30936.1|9
1644389630000|2022-02-09 06:53:50|30987|30937|30985.9|30935.9|30987.4|30937.4|30985|30935|14
1644389640000|2022-02-09 06:54:00|30986.3|30936.3|30986.1|30936.1|30986.8|30936.8|30985.9|30935.9|13
1644389650000|2022-02-09 06:54:10|30985.6|30935.6|30986.6|30936.6|30986.7|30936.7|30985.6|30935.6|9
1644389660000|2022-02-09 06:54:20|30987|30937|30983.9|30933.9|30987.1|30937.1|30983.9|30933.9|8
1644389670000|2022-02-09 06:54:30|30985.6|30935.6|30975.9|30955.9|30990.4|30957.4|30975.4|30934.4|13
1644389680000|2022-02-09 06:54:40|30975.8|30955.8|30988.8|30938.8|30990.1|30957.4|30974|30938.1|14
1644389690000|2022-02-09 06:54:50|30988.1|30938.1|30989.2|30939.2|30989.9|30939.9|30988.1|30938.1|14
1644389700000|2022-02-09 06:55:00|30989.8|30939.8|30992.3|30942.3|30992.5|30942.5|30989.4|30939.4|15
1644389710000|2022-02-09 06:55:10|30992.7|30942.7|30991.8|30941.8|30992.7|30942.7|30988.9|30938.9|13
1644389720000|2022-02-09 06:55:20|30990.7|30940.7|30993.3|30943.3|30993.3|30943.3|30990.4|30940.4|10
1644389730000|2022-02-09 06:55:30|30992.9|30942.9|30989.7|30939.7|30993.3|30943.3|30989.7|30938.7|11
1644389740000|2022-02-09 06:55:40|30992|30942|30990.7|30940.7|30992|30942|30990.7|30940.7|2
1644389750000|2022-02-09 06:55:50|30994.9|30944.9|30993|30943|30995.4|30945.4|30990.9|30940.9|9
1644389760000|2022-02-09 06:56:00|30993.2|30943.2|30991.2|30941.2|30993.2|30943.2|30990.9|30940.9|12
1644389770000|2022-02-09 06:56:10|30992.4|30942.4|30992.2|30942.2|30994.4|30944.4|30991.8|30941.8|6
1644389780000|2022-02-09 06:56:20|30992.4|30942.4|30979.4|30959.4|30993|30959.4|30978.5|30942.4|9
1644389790000|2022-02-09 06:56:30|30979.7|30959.7|30992.8|30942.8|30992.9|30959.7|30979.7|30940.7|8
1644389800000|2022-02-09 06:56:40|30991.5|30941.5|30992.4|30942.4|30992.9|30942.9|30991.5|30941.5|9
1644389810000|2022-02-09 06:56:50|30991.7|30941.7|30992.6|30942.6|30992.7|30942.7|30991.7|30941.7|10
1644389820000|2022-02-09 06:57:00|30993.7|30943.7|30993.6|30943.6|30993.7|30943.7|30992.4|30942.4|12
1644389830000|2022-02-09 06:57:10|30990.3|30940.3|30993|30943|30993.4|30943.4|30990.3|30940.3|8
1644389840000|2022-02-09 06:57:20|30990.1|30940.1|30990.6|30937.3|30992|30942|30987.8|30937.3|22
1644389850000|2022-02-09 06:57:30|30989.2|30938|30990|30940|30990.7|30940.7|30988.6|30938|8
1644389860000|2022-02-09 06:57:40|30990.5|30940.5|30990.8|30940.8|30991.5|30941.5|30989|30939|19
1644389870000|2022-02-09 06:57:50|30991.7|30941.7|30990.4|30940.4|30991.7|30941.7|30990.1|30940.1|9
1644389880000|2022-02-09 06:58:00|30990.6|30940.6|30990.9|30940.9|30991.7|30941.7|30989.8|30939.8|8
1644389890000|2022-02-09 06:58:10|30991|30941|30989.5|30939.5|30996.3|30959.5|30979|30936|9
1644389900000|2022-02-09 06:58:20|30988.1|30938.1|30990.7|30940.7|30992|30940.7|30988.1|30934.7|9
1644389910000|2022-02-09 06:58:30|30990.5|30940.5|30992.1|30942.1|30992.1|30942.1|30990.5|30940.5|5
1644389920000|2022-02-09 06:58:40|30991.2|30941.2|30990.5|30940.5|30991.5|30941.5|30989.1|30939.1|12
1644389930000|2022-02-09 06:58:50|30991.2|30941.2|30991.8|30941.8|30991.8|30941.8|30988.6|30938.6|11
1644389940000|2022-02-09 06:59:00|30991.1|30941.1|30990.6|30940.6|30992.6|30942.6|30990.2|30940.2|8
1644389950000|2022-02-09 06:59:10|30990.8|30940.8|30989.2|30939.2|30991.9|30941.9|30989.2|30939.2|13
1644389960000|2022-02-09 06:59:20|30989.6|30939.6|30989|30939|30990.4|30940.4|30988.5|30938.5|10
1644389970000|2022-02-09 06:59:30|30989.3|30939.3|30989.9|30939.9|30990.7|30940.7|30989.3|30939.3|15
1644389980000|2022-02-09 06:59:40|30991.1|30941.1|30990.2|30940.2|30993|30943|30990.2|30940.2|8
1644389990000|2022-02-09 06:59:50|30990.4|30940.4|30990.1|30940.1|30993.7|30943.7|30988.5|30938.5|13
1644390000000|2022-02-09 07:00:00|30981|30961|30980.5|30960.5|30982.9|30962.9|30980.4|30960.4|21
1644390010000|2022-02-09 07:00:10|30980.7|30960.7|30975.5|30955.5|30991.1|30961|30975.1|30940.4|31
1644390020000|2022-02-09 07:00:20|30975.8|30955.8|30975.8|30955.8|30977.4|30957.4|30974.5|30954.5|18
1644390030000|2022-02-09 07:00:30|30976.9|30956.9|30977.3|30957.3|30977.9|30957.9|30976.5|30956.5|17
1644390040000|2022-02-09 07:00:40|30977.5|30957.5|30982.3|30932.3|30982.6|30957.7|30965.6|30930.6|29
1644390050000|2022-02-09 07:00:50|30982.7|30932.7|30967.9|30947.9|30982.8|30948.7|30966.8|30931.1|20
1644390060000|2022-02-09 07:01:00|30967.8|30947.8|30985.1|30935.1|30985.7|30947.8|30967.5|30932.8|19
1644390070000|2022-02-09 07:01:10|30984.7|30934.7|30972.8|30952.8|30985.3|30952.8|30972.6|30934.6|8
1644390080000|2022-02-09 07:01:20|30973.1|30953.1|30972.5|30952.5|30973.3|30953.3|30971.4|30951.4|20
1644390090000|2022-02-09 07:01:30|30972.6|30952.6|30972.6|30952.6|30973.6|30953.6|30971.6|30951.6|21
1644390100000|2022-02-09 07:01:40|30973.1|30953.1|30970.1|30950.1|30983.6|30953.1|30968.7|30930.3|24
1644390110000|2022-02-09 07:01:50|30970.2|30950.2|30969.9|30949.9|30970.4|30950.4|30967.7|30947.7|16
1644390120000|2022-02-09 07:02:00|30969.8|30949.8|30970.7|30950.7|30970.7|30950.7|30969.1|30949.1|20
1644390130000|2022-02-09 07:02:10|30970.8|30950.8|30972.7|30952.7|30973.2|30953.2|30970|30950|10
1644390140000|2022-02-09 07:02:20|30972.5|30952.5|30969|30949|30973|30953|30968.4|30948.4|15
1644390150000|2022-02-09 07:02:30|30969.5|30949.5|30967|30947|30969.5|30949.5|30963.2|30943.2|23
1644390160000|2022-02-09 07:02:40|30966.9|30946.9|30965.7|30945.7|30966.9|30946.9|30964.5|30944.5|21
1644390170000|2022-02-09 07:02:50|30965.8|30945.8|30966.4|30946.4|30967.3|30947.3|30965.5|30945.5|19
1644390180000|2022-02-09 07:03:00|30966.6|30946.6|30969.3|30949.3|30969.6|30949.6|30966.6|30946.6|12
1644390190000|2022-02-09 07:03:10|30969.5|30949.5|30971.5|30951.5|30986.1|30952.3|30969.2|30935.9|17
1644390200000|2022-02-09 07:03:20|30971.2|30951.2|30969.7|30949.7|30972.1|30952.1|30968.5|30948.5|11
1644390210000|2022-02-09 07:03:30|30970|30950|30982.6|30932.6|30983.1|30950.6|30968|30932.6|10
1644390220000|2022-02-09 07:03:40|30982.7|30932.7|30982.6|30932.6|30984.1|30934.1|30982.3|30932.3|13
1644390230000|2022-02-09 07:03:50|30983.3|30933.3|30971.4|30951.4|30983.3|30951.7|30968.9|30932.3|11
1644390240000|2022-02-09 07:04:00|30971.5|30951.5|30969.1|30949.1|30971.5|30951.5|30968.2|30948.2|17
1644390250000|2022-02-09 07:04:10|30969.6|30949.6|30969.1|30949.1|30969.8|30949.8|30968.8|30948.8|11
1644390260000|2022-02-09 07:04:20|30965.8|30945.8|30964.2|30944.2|30966.8|30946.8|30963.9|30943.9|22
1644390270000|2022-02-09 07:04:30|30964.4|30944.4|30965.3|30945.3|30966|30946|30963.5|30943.5|17
1644390280000|2022-02-09 07:04:40|30966.1|30946.1|30965.4|30945.4|30966.7|30946.7|30965.1|30945.1|15
1644390290000|2022-02-09 07:04:50|30965.1|30945.1|30968.5|30948.5|30968.7|30948.7|30965.1|30945.1|11
1644390300000|2022-02-09 07:05:00|30968.4|30948.4|30968.2|30948.2|30968.8|30948.8|30967.1|30947.1|20
1644390310000|2022-02-09 07:05:10|30968.1|30948.1|30965.5|30945.5|30968.3|30948.3|30964.8|30944.8|19
1644390320000|2022-02-09 07:05:20|30965.4|30945.4|30966.3|30946.3|30966.6|30946.6|30965|30945|18
1644390330000|2022-02-09 07:05:30|30965.8|30945.8|30965.8|30945.8|30966.7|30946.7|30965.6|30945.6|18
1644390340000|2022-02-09 07:05:40|30965.5|30945.5|30968.6|30948.6|30968.6|30948.6|30965.5|30945.5|13
1644390350000|2022-02-09 07:05:50|30967.5|30947.5|30968.3|30948.3|30968.5|30948.5|30967.5|30947.5|10
1644390360000|2022-02-09 07:06:00|30968.2|30948.2|30965.8|30945.8|30968.3|30948.3|30965|30945|20
1644390370000|2022-02-09 07:06:10|30962.1|30942.1|30963.1|30943.1|30979.1|30944.7|30962.1|30925.7|18
1644390380000|2022-02-09 07:06:20|30964|30944|30965|30945|30965|30945|30962.9|30942.9|21
1644390390000|2022-02-09 07:06:30|30965.2|30945.2|30965.2|30945.2|30965.4|30945.4|30964.4|30944.4|15
1644390400000|2022-02-09 07:06:40|30967.4|30947.4|30967.9|30947.9|30969.7|30949.7|30966.7|30946.7|18
1644390410000|2022-02-09 07:06:50|30968.4|30948.4|30984.3|30934.3|30984.6|30951.1|30968.4|30930.6|20
1644390420000|2022-02-09 07:07:00|30984.2|30934.2|30968.4|30948.4|30984.2|30949.9|30967.4|30934.2|24
1644390430000|2022-02-09 07:07:10|30968.6|30948.6|30966.1|30946.1|30968.8|30948.8|30965.9|30945.9|18
1644390440000|2022-02-09 07:07:20|30966.2|30946.2|30971.9|30951.9|30971.9|30951.9|30966.2|30946.2|15
1644390450000|2022-02-09 07:07:30|30969.7|30949.7|30970.7|30950.7|30970.8|30950.8|30969.7|30949.7|12
1644390460000|2022-02-09 07:07:40|30969.8|30949.8|30966.4|30946.4|30970|30950|30966.4|30946.4|14
1644390470000|2022-02-09 07:07:50|30966|30946|30967.4|30947.4|30968.9|30948.9|30965.9|30945.9|12
1644390480000|2022-02-09 07:08:00|30967.2|30947.2|30968.6|30948.6|30968.7|30948.7|30967.2|30947.2|19
1644390490000|2022-02-09 07:08:10|30969|30949|30972.7|30952.7|30972.7|30952.7|30969|30949|10
1644390500000|2022-02-09 07:08:20|30972.4|30952.4|30972.7|30952.7|30972.8|30952.8|30972.4|30952.4|11
1644390510000|2022-02-09 07:08:30|30972.6|30952.6|30973.1|30953.1|30973.5|30953.5|30972.5|30952.5|10
1644390520000|2022-02-09 07:08:40|30973.3|30953.3|30968.8|30948.8|30973.3|30953.3|30967.1|30947.1|17
1644390530000|2022-02-09 07:08:50|30966.8|30946.8|30968.7|30948.7|30968.7|30948.7|30965.8|30945.8|15
1644390540000|2022-02-09 07:09:00|30968.6|30948.6|30968.8|30948.8|30968.9|30948.9|30968.2|30948.2|12
1644390550000|2022-02-09 07:09:10|30968.6|30948.6|30968.4|30948.4|30969|30949|30967.5|30947.5|11
1644390560000|2022-02-09 07:09:20|30968.6|30948.6|30968.8|30948.8|30968.8|30948.8|30967.3|30947.3|10
1644390570000|2022-02-09 07:09:30|30968.7|30948.7|30968.2|30948.2|30968.7|30948.7|30967.8|30947.8|11
1644390580000|2022-02-09 07:09:40|30968.4|30948.4|30966.5|30946.5|30968.6|30948.6|30966.5|30946.5|11
1644390590000|2022-02-09 07:09:50|30967.7|30947.7|30967.7|30947.7|30967.9|30947.9|30967.2|30947.2|9
1644390600000|2022-02-09 07:10:00|30967.5|30947.5|30966.9|30946.9|30968.4|30948.4|30965.9|30945.9|14
1644390610000|2022-02-09 07:10:10|30966.8|30946.8|30968.7|30948.7|30968.7|30948.7|30966.1|30946.1|9
1644390620000|2022-02-09 07:10:20|30969.8|30949.8|30970.8|30950.8|30970.8|30950.8|30969.8|30949.8|5
1644390630000|2022-02-09 07:10:30|30970.9|30950.9|30969.6|30949.6|30970.9|30950.9|30968.5|30948.5|10
1644390640000|2022-02-09 07:10:40|30969.8|30949.8|30969.7|30949.7|30969.8|30949.8|30969|30949|11
1644390650000|2022-02-09 07:10:50|30969.4|30949.4|30968.8|30948.8|30970.2|30950.2|30968.8|30948.8|9
1644390660000|2022-02-09 07:11:00|30968.3|30948.3|30966.3|30946.3|30970.5|30950.5|30963.6|30943.6|26
1644390670000|2022-02-09 07:11:10|30967.6|30947.6|30967.6|30947.6|30967.8|30947.8|30966.7|30946.7|7
1644390680000|2022-02-09 07:11:20|30967.5|30947.5|30968.8|30948.8|30968.8|30948.8|30966.9|30946.9|7
1644390690000|2022-02-09 07:11:30|30969|30949|30969.8|30949.8|30969.8|30949.8|30967.9|30947.9|10
1644390700000|2022-02-09 07:11:40|30969.4|30949.4|30969.4|30949.4|30970.1|30950.1|30969.4|30949.4|8
1644390710000|2022-02-09 07:11:50|30969.6|30949.6|30970.3|30950.3|30970.3|30950.3|30969|30949|13
1644390720000|2022-02-09 07:12:00|30970.2|30950.2|30970.9|30950.9|30970.9|30950.9|30969.8|30949.8|10
1644390730000|2022-02-09 07:12:10|30970.7|30950.7|30969.5|30949.5|30970.8|30950.8|30969.5|30949.5|11
1644390740000|2022-02-09 07:12:20|30969.8|30949.8|30968|30948|30971.3|30951.3|30968|30948|10
1644390750000|2022-02-09 07:12:30|30969.6|30949.6|30970.2|30950.2|30970.2|30950.2|30967.2|30947.2|18
1644390760000|2022-02-09 07:12:40|30969.3|30949.3|30969.9|30949.9|30970.7|30950.7|30969.3|30949.3|8
1644390770000|2022-02-09 07:12:50|30970.1|30950.1|30973.3|30953.3|30973.7|30953.7|30970.1|30950.1|20
1644390780000|2022-02-09 07:13:00|30973.2|30953.2|30972.9|30952.9|30973.4|30953.4|30972.6|30952.6|8
1644390790000|2022-02-09 07:13:10|30973|30953|30972.7|30952.7|30973.3|30953.3|30972.4|30952.4|13
1644390800000|2022-02-09 07:13:20|30972.8|30952.8|30973.9|30953.9|30974.1|30954.1|30972.8|30952.8|6
1644390810000|2022-02-09 07:13:30|30973.1|30953.1|30973.5|30953.5|30973.5|30953.5|30973.1|30953.1|2
1644390820000|2022-02-09 07:13:40|30973.6|30953.6|30973.5|30953.5|30973.9|30953.9|30971.9|30951.9|12
1644390830000|2022-02-09 07:13:50|30972.2|30952.2|30972.2|30952.2|30972.6|30952.6|30971.5|30951.5|7
1644390840000|2022-02-09 07:14:00|30971.7|30951.7|30972.3|30952.3|30972.3|30952.3|30971|30951|14
1644390850000|2022-02-09 07:14:10|30972.4|30952.4|30972.4|30952.4|30972.8|30952.8|30972.3|30952.3|10
1644390860000|2022-02-09 07:14:20|30972.3|30952.3|30972.9|30952.9|30972.9|30952.9|30971.5|30951.5|8
1644390870000|2022-02-09 07:14:30|30972.2|30952.2|30971.3|30951.3|30973.2|30953.2|30970.1|30950.1|14
1644390880000|2022-02-09 07:14:40|30971|30951|30971|30951|30971.7|30951.7|30970.4|30950.4|9
1644390890000|2022-02-09 07:14:50|30971.2|30951.2|30972.3|30952.3|30972.3|30952.3|30965.6|30945.6|7
1644390900000|2022-02-09 07:15:00|30971|30951|30973.1|30953.1|30973.5|30953.5|30971|30951|11
1644390910000|2022-02-09 07:15:10|30973.3|30953.3|30972.9|30952.9|30973.5|30953.5|30971|30951|12
1644390920000|2022-02-09 07:15:20|30972|30952|30974.6|30954.6|30974.6|30954.6|30972|30952|13
1644390930000|2022-02-09 07:15:30|30974.5|30954.5|30976|30956|30976.5|30956.5|30973.7|30953.7|13
1644390940000|2022-02-09 07:15:40|30976.3|30956.3|30973|30953|30976.4|30956.4|30973|30953|14
1644390950000|2022-02-09 07:15:50|30973.3|30953.3|30973.9|30953.9|30973.9|30953.9|30973.3|30953.3|5
1644390960000|2022-02-09 07:16:00|30973.7|30953.7|30974.3|30954.3|30974.8|30954.8|30970.6|30950.6|7
1644390970000|2022-02-09 07:16:10|30974.2|30954.2|30972.4|30952.4|30974.2|30954.2|30972.4|30952.4|8
1644390980000|2022-02-09 07:16:20|30972.7|30952.7|30973.3|30953.3|30975.3|30955.3|30971.4|30951.4|11
1644390990000|2022-02-09 07:16:30|30973.2|30953.2|30972.6|30952.6|30973.2|30953.2|30971.1|30951.1|13
1644391000000|2022-02-09 07:16:40|30972.9|30952.9|30972.8|30952.8|30972.9|30952.9|30970.2|30950.2|15
1644391010000|2022-02-09 07:16:50|30973.2|30953.2|30972.7|30952.7|30974.6|30954.6|30972|30952|16
1644391020000|2022-02-09 07:17:00|30973.5|30953.5|30972.8|30952.8|30974.9|30954.9|30971.6|30951.6|16
1644391030000|2022-02-09 07:17:10|30973.4|30953.4|30972.7|30952.7|30973.6|30953.6|30972.7|30952.7|7
1644391040000|2022-02-09 07:17:20|30972.9|30952.9|30973.4|30953.4|30973.5|30953.5|30972.9|30952.9|7
1644391050000|2022-02-09 07:17:30|30973.5|30953.5|30972.8|30952.8|30973.5|30953.5|30972.6|30952.6|6
1644391060000|2022-02-09 07:17:40|30972.9|30952.9|30973|30953|30973.2|30953.2|30972.7|30952.7|10
1644391070000|2022-02-09 07:17:50|30973.1|30953.1|30972.2|30952.2|30973.1|30953.1|30970|30950|10
1644391080000|2022-02-09 07:18:00|30972.1|30952.1|30971.9|30951.9|30973.1|30953.1|30970.7|30950.7|17
1644391090000|2022-02-09 07:18:10|30966.8|30946.8|30970.4|30950.4|30972.1|30952.1|30966.8|30946.8|6
1644391100000|2022-02-09 07:18:20|30971|30951|30971.8|30951.8|30972.6|30952.6|30971|30951|17
1644391110000|2022-02-09 07:18:30|30972|30952|30967.7|30947.7|30972.9|30952.9|30960.9|30940.9|9
1644391120000|2022-02-09 07:18:40|30967.2|30947.2|30968.1|30948.1|30968.7|30948.7|30967.2|30947.2|15
1644391130000|2022-02-09 07:18:50|30968.4|30948.4|30964.8|30944.8|30968.7|30948.7|30963.6|30943.6|8
1644391140000|2022-02-09 07:19:00|30966|30946|30969.4|30949.4|30969.8|30949.8|30966|30946|14
1644391150000|2022-02-09 07:19:10|30969.8|30949.8|30968.5|30948.5|30969.8|30949.8|30968.2|30948.2|9
1644391160000|2022-02-09 07:19:20|30968.9|30948.9|30969.7|30949.7|30969.7|30949.7|30968.5|30948.5|9
1644391170000|2022-02-09 07:19:30|30969.5|30949.5|30968.6|30948.6|30969.7|30949.7|30967.6|30947.6|10
1644391180000|2022-02-09 07:19:40|30968.5|30948.5|30969.1|30949.1|30969.2|30949.2|30968.3|30948.3|12
1644391190000|2022-02-09 07:19:50|30968.6|30948.6|30969.3|30949.3|30969.5|30949.5|30968.5|30948.5|8
1644391200000|2022-02-09 07:20:00|30970|30950|30969.3|30949.3|30970|30950|30968.9|30948.9|10
1644391210000|2022-02-09 07:20:10|30969.1|30949.1|30969.3|30949.3|30969.4|30949.4|30967.5|30947.5|17
1644391220000|2022-02-09 07:20:20|30969.2|30949.2|30972.4|30952.4|30972.4|30952.4|30966.7|30946.7|22
1644391230000|2022-02-09 07:20:30|30972|30952|30971.5|30951.5|30972.7|30952.7|30968.6|30948.6|16
1644391240000|2022-02-09 07:20:40|30971.4|30951.4|30971.5|30951.5|30971.6|30951.6|30970.6|30950.6|17
1644391250000|2022-02-09 07:20:50|30971.6|30951.6|30971.6|30951.6|30971.8|30951.8|30971.3|30951.3|6
1644391260000|2022-02-09 07:21:00|30971.8|30951.8|30973.3|30953.3|30975.4|30955.4|30971.2|30951.2|20
1644391270000|2022-02-09 07:21:10|30974.2|30954.2|30976.8|30956.8|30977.6|30957.6|30974.2|30954.2|18
1644391280000|2022-02-09 07:21:20|30976.6|30956.6|30977.2|30957.2|30977.3|30957.3|30976.6|30956.6|12
1644391290000|2022-02-09 07:21:30|30976.9|30956.9|30976.9|30956.9|30977.1|30957.1|30976.8|30956.8|9
1644391300000|2022-02-09 07:21:40|30977|30957|30974.7|30954.7|30977|30957|30974.5|30954.5|16
1644391310000|2022-02-09 07:21:50|30975.1|30955.1|30974.6|30954.6|30975.4|30955.4|30973.8|30953.8|16
1644391320000|2022-02-09 07:22:00|30974.5|30954.5|30975.3|30955.3|30975.7|30955.7|30974.4|30954.4|14
1644391330000|2022-02-09 07:22:10|30975.8|30955.8|30974.7|30954.7|30975.8|30955.8|30974.2|30954.2|9
1644391340000|2022-02-09 07:22:20|30974.8|30954.8|30974|30954|30976|30956|30974|30954|15
1644391350000|2022-02-09 07:22:30|30974.1|30954.1|30974.1|30954.1|30975.2|30955.2|30972.7|30952.7|16
1644391360000|2022-02-09 07:22:40|30974.2|30954.2|30973.8|30953.8|30974.2|30954.2|30973.3|30953.3|9
1644391370000|2022-02-09 07:22:50|30974|30954|30975.4|30955.4|30976.2|30956.2|30971.8|30951.8|12
1644391380000|2022-02-09 07:23:00|30975.5|30955.5|30976.2|30956.2|30977.1|30957.1|30975.3|30955.3|14
1644391390000|2022-02-09 07:23:10|30976|30956|30976.3|30956.3|30976.8|30956.8|30975.7|30955.7|12
1644391400000|2022-02-09 07:23:20|30976.8|30956.8|30976.6|30956.6|30976.8|30956.8|30976.4|30956.4|13
1644391410000|2022-02-09 07:23:30|30976.7|30956.7|30977.1|30957.1|30977.1|30957.1|30976.2|30956.2|5
1644391420000|2022-02-09 07:23:40|30976.6|30956.6|30976.7|30956.7|30976.9|30956.9|30976.1|30956.1|11
1644391430000|2022-02-09 07:23:50|30976.8|30956.8|30978.7|30958.7|30979|30959|30976.5|30956.5|13
1644391440000|2022-02-09 07:24:00|30978.5|30958.5|30979.7|30959.7|30980.2|30960.2|30977.3|30957.3|23
1644391450000|2022-02-09 07:24:10|30979.5|30959.5|30979.6|30959.6|30979.8|30959.8|30979.1|30959.1|16
1644391460000|2022-02-09 07:24:20|30979.7|30959.7|30979.9|30959.9|30980|30960|30979.2|30959.2|9
1644391470000|2022-02-09 07:24:30|30980|30960|30978.2|30958.2|30980|30960|30978.2|30958.2|7
1644391480000|2022-02-09 07:24:40|30978.4|30958.4|30982.2|30962.2|30982.7|30962.7|30978.4|30958.4|20
1644391490000|2022-02-09 07:24:50|30982.4|30962.4|30983.5|30963.5|30983.5|30963.5|30982|30962|23
1644391500000|2022-02-09 07:25:00|30984.2|30964.2|30982.3|30962.3|30984.2|30964.2|30982.1|30962.1|17
1644391510000|2022-02-09 07:25:10|30982.2|30962.2|30982|30962|30982.7|30962.7|30981.7|30961.7|14
1644391520000|2022-02-09 07:25:20|30981.4|30961.4|30981.8|30961.8|30983.3|30963.3|30981.4|30961.4|21
1644391530000|2022-02-09 07:25:30|30982.5|30962.5|30981.6|30961.6|30982.5|30962.5|30981.1|30961.1|22
1644391540000|2022-02-09 07:25:40|30981.8|30961.8|30980.8|30960.8|30982.1|30962.1|30980.5|30960.5|13
1644391550000|2022-02-09 07:25:50|30980.7|30960.7|30978.9|30958.9|30980.7|30960.7|30977.5|30957.5|14
1644391560000|2022-02-09 07:26:00|30978.7|30958.7|30977.7|30957.7|30979.1|30959.1|30975.7|30955.7|14
1644391570000|2022-02-09 07:26:10|30977.9|30957.9|30980.4|30960.4|30981|30961|30977.9|30957.9|19
1644391580000|2022-02-09 07:26:20|30980.2|30960.2|30981.6|30961.6|30982.1|30962.1|30980.2|30960.2|20
1644391590000|2022-02-09 07:26:30|30981.7|30961.7|30981.9|30961.9|30982.6|30962.6|30978.3|30958.3|19
1644391600000|2022-02-09 07:26:40|30980.8|30960.8|30984.1|30964.1|30984.1|30964.1|30980.8|30960.8|18
1644391610000|2022-02-09 07:26:50|30984.6|30964.6|30986.6|30966.6|30989|30969|30984.6|30964.6|21
1644391620000|2022-02-09 07:27:00|30985.5|30965.5|30983.9|30963.9|30987.4|30967.4|30983.7|30963.7|23
1644391630000|2022-02-09 07:27:10|30984.3|30964.3|30981.7|30961.7|30985.1|30965.1|30981.7|30961.7|18
1644391640000|2022-02-09 07:27:20|30981.9|30961.9|30985.2|30965.2|30985.4|30965.4|30981.9|30961.9|22
1644391650000|2022-02-09 07:27:30|30985.5|30965.5|30985.9|30965.9|30986.5|30966.5|30985.5|30965.5|18
1644391660000|2022-02-09 07:27:40|30986.3|30966.3|30989.9|30969.9|30989.9|30969.9|30986.3|30966.3|20
1644391670000|2022-02-09 07:27:50|30989.8|30969.8|30988.9|30968.9|30989.8|30969.8|30988.7|30968.7|12
1644391680000|2022-02-09 07:28:00|30989|30969|30990.1|30970.1|30990.2|30970.2|30988.2|30968.2|14
1644391690000|2022-02-09 07:28:10|30990.2|30970.2|30989|30969|30990.2|30970.2|30988.5|30968.5|11
1644391700000|2022-02-09 07:28:20|30989.1|30969.1|30988.9|30968.9|30989.4|30969.4|30988.4|30968.4|12
1644391710000|2022-02-09 07:28:30|30989.3|30969.3|30989.5|30969.5|30990.6|30970.6|30988.7|30968.7|21
1644391720000|2022-02-09 07:28:40|30989.3|30969.3|30991.3|30971.3|30991.5|30971.5|30987.8|30967.8|22
1644391730000|2022-02-09 07:28:50|30992.1|30972.1|30992.7|30972.7|30993|30973|30991.8|30971.8|20
1644391740000|2022-02-09 07:29:00|30992.2|30972.2|30988.7|30968.7|30992.5|30972.5|30988.5|30968.5|15
1644391750000|2022-02-09 07:29:10|30988.9|30968.9|30987.8|30967.8|30988.9|30968.9|30985.4|30965.4|19
1644391760000|2022-02-09 07:29:20|30987.7|30967.7|30984.9|30964.9|30987.7|30967.7|30984.3|30964.3|23
1644391770000|2022-02-09 07:29:30|30984.5|30964.5|30985.9|30965.9|30985.9|30965.9|30984.5|30964.5|14
1644391780000|2022-02-09 07:29:40|30985.8|30965.8|30985.6|30965.6|30985.8|30965.8|30984.9|30964.9|13
1644391790000|2022-02-09 07:29:50|30985.4|30965.4|30986.3|30966.3|30986.3|30966.3|30985.4|30965.4|10
1644391800000|2022-02-09 07:30:00|30986|30966|30981.9|30961.9|30986.3|30966.3|30981.2|30961.2|25
1644391810000|2022-02-09 07:30:10|30980.8|30960.8|30979.5|30959.5|30981.6|30961.6|30976.6|30956.6|21
1644391820000|2022-02-09 07:30:20|30979.6|30959.6|30980.2|30960.2|30980.6|30960.6|30979.4|30959.4|25
1644391830000|2022-02-09 07:30:30|30980.1|30960.1|30981.5|30961.5|30982.3|30962.3|30980.1|30960.1|16
1644391840000|2022-02-09 07:30:40|30981.4|30961.4|30983.1|30963.1|30983.8|30963.8|30980.9|30960.9|20
1644391850000|2022-02-09 07:30:50|30982.7|30962.7|30984.1|30964.1|30984.3|30964.3|30982.7|30962.7|18
1644391860000|2022-02-09 07:31:00|30983.8|30963.8|30984.6|30964.6|30985.3|30965.3|30983.8|30963.8|10
1644391870000|2022-02-09 07:31:10|30985.2|30965.2|30986.5|30966.5|30986.8|30966.8|30985|30965|15
1644391880000|2022-02-09 07:31:20|30986.3|30966.3|30982.8|30962.8|30986.5|30966.5|30980.7|30960.7|29
1644391890000|2022-02-09 07:31:30|30982.7|30962.7|30982.8|30962.8|30983.6|30963.6|30980.8|30960.8|21
1644391900000|2022-02-09 07:31:40|30982.7|30962.7|30984.5|30964.5|30985|30965|30982.4|30962.4|23
1644391910000|2022-02-09 07:31:50|30984.2|30964.2|30985.2|30965.2|30985.9|30965.9|30984.2|30964.2|13
1644391920000|2022-02-09 07:32:00|30985.4|30965.4|30985.6|30965.6|30986.2|30966.2|30984.1|30964.1|14
1644391930000|2022-02-09 07:32:10|30986.2|30966.2|30985.9|30965.9|30986.2|30966.2|30985.5|30965.5|9
1644391940000|2022-02-09 07:32:20|30985.7|30965.7|30982.9|30962.9|30986.2|30966.2|30982.9|30962.9|23
1644391950000|2022-02-09 07:32:30|30983.2|30963.2|30983|30963|30984.5|30964.5|30982.5|30962.5|15
1644391960000|2022-02-09 07:32:40|30982.8|30962.8|30982.1|30962.1|30983|30963|30980.1|30960.1|10
1644391970000|2022-02-09 07:32:50|30982|30962|30982|30962|30982.5|30962.5|30981.9|30961.9|13
1644391980000|2022-02-09 07:33:00|30982.4|30962.4|30979.3|30959.3|30982.4|30962.4|30978.9|30958.9|17
1644391990000|2022-02-09 07:33:10|30979.2|30959.2|30981.5|30961.5|30982.5|30962.5|30979|30959|22
1644392000000|2022-02-09 07:33:20|30982.2|30962.2|30981.9|30961.9|30982.3|30962.3|30981.9|30961.9|7
1644392010000|2022-02-09 07:33:30|30982|30962|30982.7|30962.7|30982.7|30962.7|30982|30962|10
1644392020000|2022-02-09 07:33:40|30982.1|30962.1|30982.1|30962.1|30982.8|30962.8|30979.9|30959.9|14
1644392030000|2022-02-09 07:33:50|30982|30962|30980.7|30960.7|30982|30962|30980.3|30960.3|11
1644392040000|2022-02-09 07:34:00|30980.6|30960.6|30979.1|30959.1|30980.6|30960.6|30979.1|30959.1|13
1644392050000|2022-02-09 07:34:10|30980.2|30960.2|30979.5|30959.5|30980.2|30960.2|30978.6|30958.6|11
1644392060000|2022-02-09 07:34:20|30979.6|30959.6|30977.2|30957.2|30979.6|30959.6|30977.2|30957.2|14
1644392070000|2022-02-09 07:34:30|30977.5|30957.5|30979|30959|30979.1|30959.1|30976.8|30956.8|21
1644392080000|2022-02-09 07:34:40|30979.4|30959.4|30981.2|30961.2|30981.6|30961.6|30979.1|30959.1|18
1644392090000|2022-02-09 07:34:50|30981.4|30961.4|30981.5|30961.5|30981.5|30961.5|30980.9|30960.9|14
1644392100000|2022-02-09 07:35:00|30981.7|30961.7|30983.2|30963.2|30983.5|30963.5|30980.9|30960.9|20
1644392110000|2022-02-09 07:35:10|30983.4|30963.4|30983.2|30963.2|30983.4|30963.4|30982.5|30962.5|15
1644392120000|2022-02-09 07:35:20|30983.3|30963.3|30985.3|30965.3|30986.3|30966.3|30983.3|30963.3|18
1644392130000|2022-02-09 07:35:30|30985.6|30965.6|30986.8|30966.8|30986.8|30966.8|30985.6|30965.6|11
1644392140000|2022-02-09 07:35:40|30986.7|30966.7|30985.7|30965.7|30986.7|30966.7|30985.2|30965.2|10
1644392150000|2022-02-09 07:35:50|30985.8|30965.8|30984.8|30964.8|30986.2|30966.2|30982.2|30962.2|10
1644392160000|2022-02-09 07:36:00|30985.6|30965.6|30985.1|30965.1|30986.1|30966.1|30984.9|30964.9|17
1644392170000|2022-02-09 07:36:10|30985.4|30965.4|30986.1|30966.1|30986.1|30966.1|30984.4|30964.4|10
1644392180000|2022-02-09 07:36:20|30986|30966|30987.3|30967.3|30987.4|30967.4|30983.6|30963.6|10
1644392190000|2022-02-09 07:36:30|30987.2|30967.2|30987.8|30967.8|30987.9|30967.9|30987.1|30967.1|13
1644392200000|2022-02-09 07:36:40|30987.7|30967.7|30990.1|30970.1|30990.5|30970.5|30987.7|30967.7|12
1644392210000|2022-02-09 07:36:50|30990.2|30970.2|30988.7|30968.7|30991|30971|30988.6|30968.6|12
1644392220000|2022-02-09 07:37:00|30989|30969|30989.1|30969.1|30989.1|30969.1|30988|30968|11
1644392230000|2022-02-09 07:37:10|30988.7|30968.7|30988.9|30968.9|30989.4|30969.4|30988.7|30968.7|5
1644392240000|2022-02-09 07:37:20|30989|30969|30988.8|30968.8|30989|30969|30987.7|30967.7|8
1644392250000|2022-02-09 07:37:30|30989|30969|30989.2|30969.2|30989.2|30969.2|30987.9|30967.9|10
1644392260000|2022-02-09 07:37:40|30989.1|30969.1|30989.1|30969.1|30989.1|30969.1|30989.1|30969.1|1
1644392270000|2022-02-09 07:37:50|30989.4|30969.4|30992.3|30972.3|30992.3|30972.3|30988.1|30968.1|11
1644392280000|2022-02-09 07:38:00|30992.2|30972.2|30992.1|30972.1|30992.8|30972.8|30991.3|30971.3|8
1644392290000|2022-02-09 07:38:10|30992|30972|30992.7|30972.7|30992.7|30972.7|30990.3|30970.3|15
1644392300000|2022-02-09 07:38:20|30992.9|30972.9|30991.1|30971.1|30992.9|30972.9|30990.9|30970.9|19
1644392310000|2022-02-09 07:38:30|30990.8|30970.8|30994.4|30974.4|30994.4|30974.4|30990.6|30970.6|22
1644392320000|2022-02-09 07:38:40|30994.5|30974.5|30997.5|30977.5|30997.7|30977.7|30991.9|30971.9|29
1644392330000|2022-02-09 07:38:50|30996.9|30976.9|30998.9|30978.9|30998.9|30978.9|30995.8|30975.8|21
1644392340000|2022-02-09 07:39:00|30998.3|30978.3|31002.4|30982.4|31003.9|30983.9|30997.3|30977.3|33
1644392350000|2022-02-09 07:39:10|31003.2|30983.2|31001.7|30981.7|31003.3|30983.3|31001.1|30981.1|21
1644392360000|2022-02-09 07:39:20|31001.2|30981.2|31004.9|30984.9|31005.3|30985.3|31000.3|30980.3|23
1644392370000|2022-02-09 07:39:30|31005|30985|31004|30984|31005|30985|31003.4|30983.4|26
1644392380000|2022-02-09 07:39:40|31004.2|30984.2|31003.1|30983.1|31004.2|30984.2|31002.9|30982.9|19
1644392390000|2022-02-09 07:39:50|31003.2|30983.2|31000.6|30980.6|31003.8|30983.8|31000.6|30980.6|16
1644392400000|2022-02-09 07:40:00|31000.9|30980.9|31001.9|30981.9|31001.9|30981.9|30999.6|30979.6|23
1644392410000|2022-02-09 07:40:10|31002.4|30982.4|31001.9|30981.9|31002.4|30982.4|31001.1|30981.1|17
1644392420000|2022-02-09 07:40:20|31002|30982|30999|30979|31002|30982|30997.2|30977.2|24
1644392430000|2022-02-09 07:40:30|30998.9|30978.9|30997.7|30977.7|30998.9|30978.9|30996.6|30976.6|19
1644392440000|2022-02-09 07:40:40|30997.4|30977.4|30996.1|30976.1|30997.7|30977.7|30996.1|30976.1|13
1644392450000|2022-02-09 07:40:50|30996|30976|30996.7|30976.7|30996.9|30976.9|30994.5|30974.5|23
1644392460000|2022-02-09 07:41:00|30996.5|30976.5|30998.2|30978.2|30998.5|30978.5|30996.4|30976.4|16
1644392470000|2022-02-09 07:41:10|30998.1|30978.1|30998.2|30978.2|30998.5|30978.5|30997.9|30977.9|10
1644392480000|2022-02-09 07:41:20|30998.7|30978.7|30996.3|30976.3|30998.7|30978.7|30996|30976|11
1644392490000|2022-02-09 07:41:30|30996.4|30976.4|30996.5|30976.5|30996.5|30976.5|30995.6|30975.6|10
1644392500000|2022-02-09 07:41:40|30996.2|30976.2|30996|30976|30996.4|30976.4|30995.9|30975.9|7
1644392510000|2022-02-09 07:41:50|30997.3|30977.3|30998.3|30978.3|30999.2|30979.2|30997.2|30977.2|15
1644392520000|2022-02-09 07:42:00|30996.9|30976.9|30999.5|30979.5|31000.1|30980.1|30996.9|30976.9|24
1644392530000|2022-02-09 07:42:10|30999.6|30979.6|31000|30980|31000.5|30980.5|30999.3|30979.3|11
1644392540000|2022-02-09 07:42:20|31000.1|30980.1|31001.6|30981.6|31002.7|30982.7|31000.1|30980.1|11
1644392550000|2022-02-09 07:42:30|31003.3|30983.3|31003.3|30983.3|31004.6|30984.6|31002.3|30982.3|14
1644392560000|2022-02-09 07:42:40|31003.5|30983.5|31003.6|30983.6|31005.6|30985.6|31002.5|30982.5|22
1644392570000|2022-02-09 07:42:50|31004.1|30984.1|31001|30981|31004.5|30984.5|31000.3|30980.3|23
1644392580000|2022-02-09 07:43:00|31001.2|30981.2|31001.5|30981.5|31001.7|30981.7|30999.5|30979.5|18
1644392590000|2022-02-09 07:43:10|31001.6|30981.6|31001.8|30981.8|31003|30983|31001.6|30981.6|12
1644392600000|2022-02-09 07:43:20|31001.9|30981.9|31001.6|30981.6|31002.6|30982.6|31001.3|30981.3|23
1644392610000|2022-02-09 07:43:30|31001.3|30981.3|31006.8|30986.8|31007.4|30987.4|31001.3|30981.3|18
1644392620000|2022-02-09 07:43:40|31006|30986|31005.4|30985.4|31007.5|30987.5|31005.4|30985.4|21
1644392630000|2022-02-09 07:43:50|31004.7|30984.7|31004|30984|31006.2|30986.2|31003.2|30983.2|19
1644392640000|2022-02-09 07:44:00|31002.2|30982.2|31002.4|30982.4|31003.7|30983.7|31002|30982|18
1644392650000|2022-02-09 07:44:10|31001.8|30981.8|30997.7|30977.7|31001.8|30981.8|30997.7|30977.7|24
1644392660000|2022-02-09 07:44:20|30997.3|30977.3|30997.8|30977.8|30999.6|30979.6|30996.8|30976.8|22
1644392670000|2022-02-09 07:44:30|30997.5|30977.5|30997.4|30977.4|30997.6|30977.6|30996.9|30976.9|13
1644392680000|2022-02-09 07:44:40|30997.1|30977.1|30996|30976|30999.9|30979.9|30995.7|30975.7|16
1644392690000|2022-02-09 07:44:50|31000.4|30980.4|30995|30975|31001|30981|30995|30975|26
1644392700000|2022-02-09 07:45:00|30995.4|30975.4|30994.7|30974.7|30996.1|30976.1|30993.8|30973.8|27
1644392710000|2022-02-09 07:45:10|30994.9|30974.9|30995.5|30975.5|30996.1|30976.1|30994|30974|22
1644392720000|2022-02-09 07:45:20|30996.3|30976.3|30997|30977|31000.1|30980.1|30995.9|30975.9|24
1644392730000|2022-02-09 07:45:30|30996.3|30976.3|30997.4|30977.4|30998|30978|30996|30976|14
1644392740000|2022-02-09 07:45:40|30997.8|30977.8|30994.7|30974.7|30998.2|30978.2|30993.9|30973.9|17
1644392750000|2022-02-09 07:45:50|30995.4|30975.4|30994.1|30974.1|30997.9|30977.9|30994|30974|8
1644392760000|2022-02-09 07:46:00|30994.4|30974.4|30993.7|30973.7|30995|30975|30993.6|30973.6|15
1644392770000|2022-02-09 07:46:10|30994.5|30974.5|30995|30975|30996.4|30976.4|30992.7|30972.7|25
1644392780000|2022-02-09 07:46:20|30995.4|30975.4|30992.6|30972.6|30995.5|30975.5|30992.6|30972.6|16
1644392790000|2022-02-09 07:46:30|30992.7|30972.7|30994.5|30974.5|30994.5|30974.5|30992.5|30972.5|9
1644392800000|2022-02-09 07:46:40|30995.5|30975.5|30995.6|30975.6|30996.4|30976.4|30995.3|30975.3|15
1644392810000|2022-02-09 07:46:50|30996.4|30976.4|30996.6|30976.6|30996.8|30976.8|30995.7|30975.7|10
1644392820000|2022-02-09 07:47:00|30996.5|30976.5|30996.3|30976.3|30996.9|30976.9|30996.2|30976.2|15
1644392830000|2022-02-09 07:47:10|30995.5|30975.5|30994.2|30974.2|30995.6|30975.6|30992.9|30972.9|19
1644392840000|2022-02-09 07:47:20|30993.9|30973.9|30995.3|30975.3|30995.6|30975.6|30993.9|30973.9|17
1644392850000|2022-02-09 07:47:30|30995.4|30975.4|30995.3|30975.3|30995.6|30975.6|30995|30975|16
1644392860000|2022-02-09 07:47:40|30995.4|30975.4|30995.4|30975.4|30996.6|30976.6|30994|30974|19
1644392870000|2022-02-09 07:47:50|30995.8|30975.8|30994.8|30974.8|30996.4|30976.4|30994.8|30974.8|15
1644392880000|2022-02-09 07:48:00|30994.9|30974.9|30995.2|30975.2|30995.4|30975.4|30994.3|30974.3|14
1644392890000|2022-02-09 07:48:10|30995.1|30975.1|30995.2|30975.2|30995.8|30975.8|30994.5|30974.5|11
1644392900000|2022-02-09 07:48:20|30995.7|30975.7|30997.3|30977.3|31000.1|30980.1|30995.3|30975.3|13
1644392910000|2022-02-09 07:48:30|30998|30978|30997.9|30977.9|31000.1|30980.1|30996.6|30976.6|21
1644392920000|2022-02-09 07:48:40|30997.7|30977.7|30997.6|30977.6|30998.1|30978.1|30997.6|30977.6|9
1644392930000|2022-02-09 07:48:50|30997.9|30977.9|30996.5|30976.5|30998.1|30978.1|30994|30974|14
1644392940000|2022-02-09 07:49:00|30996.3|30976.3|30997.5|30977.5|30998.1|30978.1|30996.2|30976.2|18
1644392950000|2022-02-09 07:49:10|30997.8|30977.8|30998.3|30978.3|30999.1|30979.1|30997.2|30977.2|14
1644392960000|2022-02-09 07:49:20|30998.5|30978.5|31000|30980|31000|30980|30998|30978|17
1644392970000|2022-02-09 07:49:30|30999.7|30979.7|31000.9|30980.9|31000.9|30980.9|30999.6|30979.6|6
1644392980000|2022-02-09 07:49:40|31000.8|30980.8|31004.7|30984.7|31005.1|30985.1|31000.1|30980.1|17
1644392990000|2022-02-09 07:49:50|31003.3|30983.3|31003.4|30983.4|31004.2|30984.2|31003.1|30983.1|13
1644393000000|2022-02-09 07:50:00|31003.5|30983.5|31002.9|30982.9|31003.5|30983.5|31002.4|30982.4|11
1644393010000|2022-02-09 07:50:10|31002.8|30982.8|31000.7|30980.7|31002.8|30982.8|30997.9|30977.9|14
1644393020000|2022-02-09 07:50:20|31000.9|30980.9|31000.7|30980.7|31001.6|30981.6|31000.5|30980.5|20
1644393030000|2022-02-09 07:50:30|31000.9|30980.9|31001|30981|31001.6|30981.6|31000.7|30980.7|11
1644393040000|2022-02-09 07:50:40|31000.8|30980.8|31001.6|30981.6|31001.6|30981.6|31000.5|30980.5|12
1644393050000|2022-02-09 07:50:50|31003.1|30983.1|30999.2|30979.2|31003.1|30983.1|30998.9|30978.9|21
1644393060000|2022-02-09 07:51:00|30999.3|30979.3|31000.2|30980.2|31001.1|30981.1|30998.5|30978.5|19
1644393070000|2022-02-09 07:51:10|31000.9|30980.9|31000.1|30980.1|31001.2|30981.2|31000.1|30980.1|12
1644393080000|2022-02-09 07:51:20|30999.9|30979.9|30998.4|30978.4|31000.2|30980.2|30998.4|30978.4|12
1644393090000|2022-02-09 07:51:30|30998.8|30978.8|30999|30979|31000|30980|30997.6|30977.6|18
1644393100000|2022-02-09 07:51:40|30998.6|30978.6|30996.8|30976.8|30998.7|30978.7|30996.7|30976.7|15
1644393110000|2022-02-09 07:51:50|30996.9|30976.9|30998.3|30978.3|30998.3|30978.3|30996.5|30976.5|11
1644393120000|2022-02-09 07:52:00|30998.2|30978.2|30998.9|30978.9|30999|30979|30997.4|30977.4|19
1644393130000|2022-02-09 07:52:10|30999|30979|30999.5|30979.5|30999.9|30979.9|30997.9|30977.9|20
1644393140000|2022-02-09 07:52:20|30999.4|30979.4|30997.5|30977.5|30999.5|30979.5|30997.5|30977.5|10
1644393150000|2022-02-09 07:52:30|30997.4|30977.4|30996.6|30976.6|30997.5|30977.5|30995.4|30975.4|20
1644393160000|2022-02-09 07:52:40|30996.7|30976.7|30994.9|30974.9|30997.3|30977.3|30993.7|30973.7|16
1644393170000|2022-02-09 07:52:50|30994.6|30974.6|30995.3|30975.3|30995.3|30975.3|30994.6|30974.6|4
1644393180000|2022-02-09 07:53:00|30994.7|30974.7|30995.1|30975.1|30995.3|30975.3|30994.4|30974.4|14
1644393190000|2022-02-09 07:53:10|30995.2|30975.2|30997.5|30977.5|30997.5|30977.5|30995.2|30975.2|22
1644393200000|2022-02-09 07:53:20|30997.1|30977.1|30997.5|30977.5|30997.7|30977.7|30997.1|30977.1|10
1644393210000|2022-02-09 07:53:30|30996.7|30976.7|30997.4|30977.4|30997.6|30977.6|30996.7|30976.7|10
1644393220000|2022-02-09 07:53:40|30997.2|30977.2|30999.5|30979.5|31000.1|30980.1|30997.2|30977.2|18
1644393230000|2022-02-09 07:53:50|30998.7|30978.7|30999.3|30979.3|31000|30980|30998.4|30978.4|15
1644393240000|2022-02-09 07:54:00|30999.4|30979.4|31000.3|30980.3|31000.3|30980.3|30999.3|30979.3|18
1644393250000|2022-02-09 07:54:10|31000.4|30980.4|31000.1|30980.1|31000.4|30980.4|31000|30980|10
1644393260000|2022-02-09 07:54:20|31000.2|30980.2|31003|30983|31003.4|30983.4|31000.2|30980.2|12
1644393270000|2022-02-09 07:54:30|31002|30982|31003|30983|31003.6|30983.6|31002|30982|13
1644393280000|2022-02-09 07:54:40|31003.3|30983.3|31005.7|30985.7|31005.9|30985.9|31002.7|30982.7|19
1644393290000|2022-02-09 07:54:50|31005.6|30985.6|31006.2|30986.2|31006.7|30986.7|31005.3|30985.3|20
1644393300000|2022-02-09 07:55:00|31006|30986|31005.8|30985.8|31006.1|30986.1|31005.7|30985.7|8
1644393310000|2022-02-09 07:55:10|31006.2|30986.2|31004.6|30984.6|31006.2|30986.2|31003.8|30983.8|16
1644393320000|2022-02-09 07:55:20|31005.1|30985.1|31005.6|30985.6|31005.8|30985.8|31005|30985|12
1644393330000|2022-02-09 07:55:30|31005.7|30985.7|31005.6|30985.6|31006|30986|31005.4|30985.4|17
1644393340000|2022-02-09 07:55:40|31005.9|30985.9|31005.2|30985.2|31006.4|30986.4|31004.3|30984.3|17
1644393350000|2022-02-09 07:55:50|31005.5|30985.5|31006.3|30986.3|31006.5|30986.5|31005.2|30985.2|18
1644393360000|2022-02-09 07:56:00|31006.5|30986.5|31005.2|30985.2|31006.5|30986.5|31005.2|30985.2|9
1644393370000|2022-02-09 07:56:10|31005.3|30985.3|31003.2|30983.2|31005.9|30985.9|31003.2|30983.2|22
1644393380000|2022-02-09 07:56:20|31004.9|30984.9|31003.7|30983.7|31005.5|30985.5|31003|30983|14
1644393390000|2022-02-09 07:56:30|31003.9|30983.9|31004.1|30984.1|31005.9|30985.9|31003.8|30983.8|14
1644393400000|2022-02-09 07:56:40|31004.9|30984.9|31006.2|30986.2|31006.6|30986.6|31004.9|30984.9|18
1644393410000|2022-02-09 07:56:50|31006.7|30986.7|31007.8|30987.8|31007.8|30987.8|31006.1|30986.1|19
1644393420000|2022-02-09 07:57:00|31006.4|30986.4|31008|30988|31008.5|30988.5|31006.4|30986.4|21
1644393430000|2022-02-09 07:57:10|31007.6|30987.6|31008.9|30988.9|31009.4|30989.4|31007.6|30987.6|18
1644393440000|2022-02-09 07:57:20|31009|30989|31010.2|30990.2|31010.9|30990.9|31009|30989|24
1644393450000|2022-02-09 07:57:30|31009.9|30989.9|31010.6|30990.6|31011.4|30991.4|31009.9|30989.9|27
1644393460000|2022-02-09 07:57:40|31010.8|30990.8|31011|30991|31011.8|30991.8|31009.3|30989.3|24
1644393470000|2022-02-09 07:57:50|31010.8|30990.8|31011.1|30991.1|31012.1|30992.1|31010.3|30990.3|23
1644393480000|2022-02-09 07:58:00|31011.5|30991.5|31010.5|30990.5|31011.8|30991.8|31009.3|30989.3|26
1644393490000|2022-02-09 07:58:10|31011.5|30991.5|31008.7|30988.7|31011.5|30991.5|31008|30988|26
1644393500000|2022-02-09 07:58:20|31008.9|30988.9|31004.5|30984.5|31008.9|30988.9|31003.9|30983.9|24
1644393510000|2022-02-09 07:58:30|31004.3|30984.3|31005.3|30985.3|31005.5|30985.5|31003.9|30983.9|25
1644393520000|2022-02-09 07:58:40|31005.4|30985.4|31004.1|30984.1|31005.6|30985.6|31004.1|30984.1|17
1644393530000|2022-02-09 07:58:50|31004|30984|31001.3|30981.3|31004.2|30984.2|31001.3|30981.3|25
1644393540000|2022-02-09 07:59:00|31000.4|30980.4|31000.7|30980.7|31003.8|30983.8|31000.4|30980.4|23
1644393550000|2022-02-09 07:59:10|31000.8|30980.8|31001|30981|31001.2|30981.2|31000.3|30980.3|26
1644393560000|2022-02-09 07:59:20|31000.4|30980.4|30998.5|30978.5|31001.4|30981.4|30998.2|30978.2|22
1644393570000|2022-02-09 07:59:30|30998.3|30978.3|30996.7|30976.7|30999.5|30979.5|30996.7|30976.7|23
1644393580000|2022-02-09 07:59:40|30996.1|30976.1|30997|30977|30997.7|30977.7|30996.1|30976.1|23
1644393590000|2022-02-09 07:59:50|30996.5|30976.5|30995.1|30975.1|30996.5|30976.5|30993.3|30973.3|25
1644393600000|2022-02-09 08:00:00|30994.7|30974.7|30994.4|30974.4|30996.2|30976.2|30994.3|30974.3|27
1644393610000|2022-02-09 08:00:10|30994.5|30974.5|30995.3|30975.3|30995.6|30975.6|30994.5|30974.5|20
1644393620000|2022-02-09 08:00:20|30995.2|30975.2|30992.2|30972.2|30995.4|30975.4|30991.7|30971.7|25
1644393630000|2022-02-09 08:00:30|30991.6|30971.6|30985.5|30965.5|30992.6|30972.6|30985.3|30965.3|34
1644393640000|2022-02-09 08:00:40|30986.4|30966.4|30982.9|30962.9|30986.8|30966.8|30981.4|30961.4|37
1644393650000|2022-02-09 08:00:50|30982.7|30962.7|30984.9|30964.9|30986.1|30966.1|30982.7|30962.7|33
1644393660000|2022-02-09 08:01:00|30984.1|30964.1|30981.6|30961.6|30984.4|30964.4|30980.5|30960.5|32
1644393670000|2022-02-09 08:01:10|30979.9|30959.9|30979.7|30959.7|30980.9|30960.9|30977.6|30957.6|32
1644393680000|2022-02-09 08:01:20|30979.5|30959.5|30982.2|30962.2|30982.2|30962.2|30978.5|30958.5|25
1644393690000|2022-02-09 08:01:30|30981.4|30961.4|30981.2|30961.2|30983.4|30963.4|30980.8|30960.8|27
1644393700000|2022-02-09 08:01:40|30981.5|30961.5|30979.9|30959.9|30981.5|30961.5|30978.7|30958.7|18
1644393710000|2022-02-09 08:01:50|30980|30960|30979.6|30959.6|30980.3|30960.3|30978.6|30958.6|26
1644393720000|2022-02-09 08:02:00|30978.8|30958.8|30977.5|30957.5|30978.8|30958.8|30976.6|30956.6|30
1644393730000|2022-02-09 08:02:10|30977.7|30957.7|30980.1|30960.1|30981.2|30961.2|30977.2|30957.2|24
1644393740000|2022-02-09 08:02:20|30980.3|30960.3|30976.7|30956.7|30980.3|30960.3|30974.9|30954.9|29
1644393750000|2022-02-09 08:02:30|30976.9|30956.9|30975.2|30955.2|30976.9|30956.9|30975|30955|25
1644393760000|2022-02-09 08:02:40|30975.4|30955.4|30980.3|30960.3|30980.3|30960.3|30975.4|30955.4|31
1644393770000|2022-02-09 08:02:50|30980.4|30960.4|30980.4|30960.4|30982.5|30962.5|30980.1|30960.1|29
1644393780000|2022-02-09 08:03:00|30981.2|30961.2|30983.1|30963.1|30983.3|30963.3|30980.9|30960.9|27
1644393790000|2022-02-09 08:03:10|30983.3|30963.3|30983.4|30963.4|30985.4|30965.4|30982.9|30962.9|17
1644393800000|2022-02-09 08:03:20|30983.8|30963.8|30983.4|30963.4|30984.7|30964.7|30983.1|30963.1|23
1644393810000|2022-02-09 08:03:30|30983.9|30963.9|30983.7|30963.7|30983.9|30963.9|30982.5|30962.5|16
1644393820000|2022-02-09 08:03:40|30983.6|30963.6|30990.1|30970.1|30990.1|30970.1|30983.6|30963.6|26
1644393830000|2022-02-09 08:03:50|30990.5|30970.5|30983.3|30963.3|30990.5|30970.5|30983.3|30963.3|30
1644393840000|2022-02-09 08:04:00|30983.1|30963.1|30984.4|30964.4|30984.7|30964.7|30982.6|30962.6|18
1644393850000|2022-02-09 08:04:10|30984.6|30964.6|30986.1|30966.1|30987.1|30967.1|30984.4|30964.4|22
1644393860000|2022-02-09 08:04:20|30986.2|30966.2|30980.3|30960.3|30986.4|30966.4|30980.3|30960.3|31
1644393870000|2022-02-09 08:04:30|30980.1|30960.1|30980.5|30960.5|30981.2|30961.2|30980.1|30960.1|16
1644393880000|2022-02-09 08:04:40|30980.4|30960.4|30980|30960|30981.6|30961.6|30978.8|30958.8|21
1644393890000|2022-02-09 08:04:50|30980.1|30960.1|30979.9|30959.9|30981|30961|30979.7|30959.7|15
1644393900000|2022-02-09 08:05:00|30980|30960|30981.1|30961.1|30981.1|30961.1|30980|30960|10
1644393910000|2022-02-09 08:05:10|30981|30961|30977.8|30957.8|30981.4|30961.4|30977.8|30957.8|21
1644393920000|2022-02-09 08:05:20|30977.9|30957.9|30976.1|30956.1|30978.4|30958.4|30976.1|30956.1|20
1644393930000|2022-02-09 08:05:30|30974.9|30954.9|30978.2|30958.2|30978.3|30958.3|30974.9|30954.9|22
1644393940000|2022-02-09 08:05:40|30978.4|30958.4|30978|30958|30978.7|30958.7|30977.7|30957.7|22
1644393950000|2022-02-09 08:05:50|30978.2|30958.2|30976.8|30956.8|30978.2|30958.2|30976.4|30956.4|11
1644393960000|2022-02-09 08:06:00|30977|30957|30980.6|30960.6|30980.7|30960.7|30976.7|30956.7|25
1644393970000|2022-02-09 08:06:10|30980.4|30960.4|30980.5|30960.5|30982.9|30962.9|30980.1|30960.1|24
1644393980000|2022-02-09 08:06:20|30980.4|30960.4|30976.6|30956.6|30981.5|30961.5|30976.6|30956.6|16
1644393990000|2022-02-09 08:06:30|30975.3|30955.3|30976.7|30956.7|30976.8|30956.8|30975.2|30955.2|25
1644394000000|2022-02-09 08:06:40|30976.2|30956.2|30975.9|30955.9|30976.3|30956.3|30974.3|30954.3|25
1644394010000|2022-02-09 08:06:50|30976.1|30956.1|30950.4|30930.4|30976.2|30956.2|30948.8|30928.8|25
1644394020000|2022-02-09 08:07:00|30948.6|30928.6|30947.9|30927.9|30950.1|30930.1|30947.5|30927.5|20
1644394030000|2022-02-09 08:07:10|30948.8|30928.8|30949.7|30929.7|30951.5|30931.5|30948.1|30928.1|23
1644394040000|2022-02-09 08:07:20|30949.6|30929.6|30951.4|30931.4|30953.8|30933.8|30949.1|30929.1|26
1644394050000|2022-02-09 08:07:30|30952|30932|30951.1|30931.1|30952.2|30932.2|30950.9|30930.9|15
1644394060000|2022-02-09 08:07:40|30951.8|30931.8|30950.9|30930.9|30951.8|30931.8|30950.7|30930.7|17
1644394070000|2022-02-09 08:07:50|30951|30931|30952.7|30932.7|30952.7|30932.7|30950.8|30930.8|14
1644394080000|2022-02-09 08:08:00|30952.9|30932.9|30954|30934|30954.4|30934.4|30950.4|30930.4|22
1644394090000|2022-02-09 08:08:10|30954.5|30934.5|30962.2|30942.2|30963.5|30943.5|30953.8|30933.8|26
1644394100000|2022-02-09 08:08:20|30962.1|30942.1|30975.5|30955.5|30975.5|30955.5|30961.2|30941.2|34
1644394110000|2022-02-09 08:08:30|30974.6|30954.6|30968.9|30948.9|30977.7|30957.7|30968.9|30948.9|30
1644394120000|2022-02-09 08:08:40|30968.8|30948.8|30964|30944|30969|30949|30961.7|30941.7|27
1644394130000|2022-02-09 08:08:50|30963.9|30943.9|30962.5|30942.5|30964.5|30944.5|30961.3|30941.3|17
1644394140000|2022-02-09 08:09:00|30962.7|30942.7|30962.1|30942.1|30963.3|30943.3|30962|30942|24
1644394150000|2022-02-09 08:09:10|30962.3|30942.3|30963.2|30943.2|30964.6|30944.6|30961.9|30941.9|26
1644394160000|2022-02-09 08:09:20|30962.7|30942.7|30962.7|30942.7|30963.8|30943.8|30961.7|30941.7|33
1644394170000|2022-02-09 08:09:30|30962.5|30942.5|30964.3|30944.3|30964.5|30944.5|30962.4|30942.4|23
1644394180000|2022-02-09 08:09:40|30964.6|30944.6|30967.3|30947.3|30967.7|30947.7|30964.4|30944.4|27
1644394190000|2022-02-09 08:09:50|30967.4|30947.4|30966.4|30946.4|30968.9|30948.9|30966.3|30946.3|24
1644394200000|2022-02-09 08:10:00|30966.7|30946.7|30969|30949|30970.6|30950.6|30966.2|30946.2|25
1644394210000|2022-02-09 08:10:10|30969.6|30949.6|30968.1|30948.1|30969.6|30949.6|30967.4|30947.4|21
1644394220000|2022-02-09 08:10:20|30968|30948|30970.3|30950.3|30970.4|30950.4|30967.5|30947.5|17
1644394230000|2022-02-09 08:10:30|30970.2|30950.2|30971.2|30951.2|30971.3|30951.3|30969.8|30949.8|24
1644394240000|2022-02-09 08:10:40|30970.8|30950.8|30969.8|30949.8|30971.3|30951.3|30969.5|30949.5|25
1644394250000|2022-02-09 08:10:50|30970.6|30950.6|30970.4|30950.4|30970.7|30950.7|30970|30950|25
1644394260000|2022-02-09 08:11:00|30970.5|30950.5|30973.1|30953.1|30974.5|30954.5|30970.5|30950.5|21
1644394270000|2022-02-09 08:11:10|30972.8|30952.8|30971.4|30951.4|30973.7|30953.7|30971|30951|31
1644394280000|2022-02-09 08:11:20|30971.3|30951.3|30969.2|30949.2|30971.4|30951.4|30967.7|30947.7|24
1644394290000|2022-02-09 08:11:30|30969.3|30949.3|30969.7|30949.7|30971.1|30951.1|30968.3|30948.3|24
1644394300000|2022-02-09 08:11:40|30970.3|30950.3|30969.8|30949.8|30970.8|30950.8|30968.5|30948.5|27
1644394310000|2022-02-09 08:11:50|30969.9|30949.9|30973|30953|30973.7|30953.7|30969.8|30949.8|24
1644394320000|2022-02-09 08:12:00|30973.2|30953.2|30972.6|30952.6|30973.2|30953.2|30972.1|30952.1|17
1644394330000|2022-02-09 08:12:10|30972.5|30952.5|30973.2|30953.2|30973.2|30953.2|30971.8|30951.8|17
1644394340000|2022-02-09 08:12:20|30973.1|30953.1|30972.3|30952.3|30973.2|30953.2|30971.7|30951.7|14
1644394350000|2022-02-09 08:12:30|30972.2|30952.2|30971.2|30951.2|30973.1|30953.1|30971.1|30951.1|17
1644394360000|2022-02-09 08:12:40|30971|30951|30969.6|30949.6|30971|30951|30969.2|30949.2|23
1644394370000|2022-02-09 08:12:50|30969.5|30949.5|30970.8|30950.8|30971.6|30951.6|30969.5|30949.5|16
1644394380000|2022-02-09 08:13:00|30969|30949|30967.9|30947.9|30969|30949|30967.2|30947.2|23
1644394390000|2022-02-09 08:13:10|30967.2|30947.2|30968|30948|30968.9|30948.9|30966.9|30946.9|18
1644394400000|2022-02-09 08:13:20|30967.9|30947.9|30967.2|30947.2|30967.9|30947.9|30965.5|30945.5|21
1644394410000|2022-02-09 08:13:30|30966.9|30946.9|30967.8|30947.8|30969.1|30949.1|30966.9|30946.9|22
1644394420000|2022-02-09 08:13:40|30967.5|30947.5|30962.3|30942.3|30967.5|30947.5|30962.3|30942.3|29
1644394430000|2022-02-09 08:13:50|30962.6|30942.6|30963|30943|30963.4|30943.4|30962.6|30942.6|25
1644394440000|2022-02-09 08:14:00|30962.3|30942.3|30940|30920|30963.7|30943.7|30937.8|30917.8|31
1644394450000|2022-02-09 08:14:10|30938.9|30918.9|30937.5|30917.5|30938.9|30918.9|30936.1|30916.1|27
1644394460000|2022-02-09 08:14:20|30937.4|30917.4|30937.1|30917.1|30938.1|30918.1|30936.8|30916.8|25
1644394470000|2022-02-09 08:14:30|30936.5|30916.5|30935.9|30915.9|30937.9|30917.9|30935.8|30915.8|28
1644394480000|2022-02-09 08:14:40|30936.1|30916.1|30941.2|30921.2|30942|30922|30936.1|30916.1|35
1644394490000|2022-02-09 08:14:50|30940.9|30920.9|30940.8|30920.8|30941.5|30921.5|30940.6|30920.6|23
1644394500000|2022-02-09 08:15:00|30940.1|30920.1|30942.2|30922.2|30942.8|30922.8|30940.1|30920.1|21
1644394510000|2022-02-09 08:15:10|30942.1|30922.1|30948.2|30928.2|30948.2|30928.2|30942.1|30922.1|30
1644394520000|2022-02-09 08:15:20|30948.7|30928.7|30949.4|30929.4|30951.1|30931.1|30948.7|30928.7|29
1644394530000|2022-02-09 08:15:30|30949.6|30929.6|30946.2|30926.2|30950.2|30930.2|30945.5|30925.5|28
1644394540000|2022-02-09 08:15:40|30946.5|30926.5|30946.1|30926.1|30946.6|30926.6|30945.7|30925.7|21
1644394550000|2022-02-09 08:15:50|30946|30926|30946.3|30926.3|30947.7|30927.7|30944.8|30924.8|26
1644394560000|2022-02-09 08:16:00|30945.7|30925.7|30945.9|30925.9|30946.4|30926.4|30945|30925|24
1644394570000|2022-02-09 08:16:10|30946.1|30926.1|30945.2|30925.2|30946.7|30926.7|30945.2|30925.2|22
1644394580000|2022-02-09 08:16:20|30945.7|30925.7|30941.6|30921.6|30945.8|30925.8|30941.6|30921.6|26
1644394590000|2022-02-09 08:16:30|30942|30922|30944.9|30924.9|30944.9|30924.9|30941.3|30921.3|32
1644394600000|2022-02-09 08:16:40|30945.1|30925.1|30945.3|30925.3|30945.7|30925.7|30942.6|30922.6|29
1644394610000|2022-02-09 08:16:50|30945.5|30925.5|30945.5|30925.5|30948|30928|30944.4|30924.4|26
1644394620000|2022-02-09 08:17:00|30946.5|30926.5|30946.3|30926.3|30947.2|30927.2|30944.8|30924.8|24
1644394630000|2022-02-09 08:17:10|30946.7|30926.7|30947.8|30927.8|30947.9|30927.9|30944.2|30924.2|28
1644394640000|2022-02-09 08:17:20|30947.6|30927.6|30947.9|30927.9|30948.7|30928.7|30946.8|30926.8|26
1644394650000|2022-02-09 08:17:30|30948.2|30928.2|30949|30929|30949.4|30929.4|30947.3|30927.3|25
1644394660000|2022-02-09 08:17:40|30948.1|30928.1|30950.2|30930.2|30955|30935|30947.9|30927.9|31
1644394670000|2022-02-09 08:17:50|30949.8|30929.8|30948.2|30928.2|30950.2|30930.2|30947.2|30927.2|21
1644394680000|2022-02-09 08:18:00|30947.9|30927.9|30942.4|30922.4|30948.7|30928.7|30942.4|30922.4|28
1644394690000|2022-02-09 08:18:10|30943|30923|30943.4|30923.4|30944.4|30924.4|30942.2|30922.2|25
1644394700000|2022-02-09 08:18:20|30943.5|30923.5|30946.7|30926.7|30947.4|30927.4|30943.5|30923.5|25
1644394710000|2022-02-09 08:18:30|30947|30927|30946.5|30926.5|30947.1|30927.1|30945.9|30925.9|20
1644394720000|2022-02-09 08:18:40|30946.4|30926.4|30946.2|30926.2|30946.5|30926.5|30946.1|30926.1|14
1644394730000|2022-02-09 08:18:50|30946.4|30926.4|30947.6|30927.6|30947.9|30927.9|30944.5|30924.5|23
1644394740000|2022-02-09 08:19:00|30947.2|30927.2|30944.1|30924.1|30947.4|30927.4|30942.8|30922.8|30
1644394750000|2022-02-09 08:19:10|30945|30925|30947.1|30927.1|30947.7|30927.7|30944.1|30924.1|31
1644394760000|2022-02-09 08:19:20|30946.9|30926.9|30948.9|30928.9|30949.7|30929.7|30946.9|30926.9|24
1644394770000|2022-02-09 08:19:30|30949.1|30929.1|30947.7|30927.7|30949.6|30929.6|30947.6|30927.6|19
1644394780000|2022-02-09 08:19:40|30948.3|30928.3|30947.9|30927.9|30948.4|30928.4|30947.6|30927.6|13
1644394790000|2022-02-09 08:19:50|30947.8|30927.8|30946.6|30926.6|30948.1|30928.1|30946.4|30926.4|25
1644394800000|2022-02-09 08:20:00|30946.5|30926.5|30948.9|30928.9|30949.4|30929.4|30946.5|30926.5|29
1644394810000|2022-02-09 08:20:10|30949|30929|30950|30930|30950.8|30930.8|30948.8|30928.8|23
1644394820000|2022-02-09 08:20:20|30950.2|30930.2|30950.2|30930.2|30950.4|30930.4|30949|30929|24
1644394830000|2022-02-09 08:20:30|30950.3|30930.3|30948.9|30928.9|30950.5|30930.5|30948.8|30928.8|18
1644394840000|2022-02-09 08:20:40|30949.4|30929.4|30949.1|30929.1|30949.7|30929.7|30948.4|30928.4|21
1644394850000|2022-02-09 08:20:50|30949.2|30929.2|30949.4|30929.4|30949.4|30929.4|30948.6|30928.6|10
1644394860000|2022-02-09 08:21:00|30949.6|30929.6|30947.5|30927.5|30949.7|30929.7|30946.2|30926.2|26
1644394870000|2022-02-09 08:21:10|30947.4|30927.4|30942.5|30922.5|30948.1|30928.1|30940.8|30920.8|31
1644394880000|2022-02-09 08:21:20|30941.3|30921.3|30938.4|30918.4|30941.3|30921.3|30935.5|30915.5|33
1644394890000|2022-02-09 08:21:30|30938.6|30918.6|30936.1|30916.1|30939.5|30919.5|30936.1|30916.1|29
1644394900000|2022-02-09 08:21:40|30936.5|30916.5|30933.8|30913.8|30938.4|30918.4|30933.8|30913.8|33
1644394910000|2022-02-09 08:21:50|30934.5|30914.5|30922.8|30902.8|30936.3|30916.3|30922.2|30902.2|34
1644394920000|2022-02-09 08:22:00|30923.5|30903.5|30924.1|30904.1|30925.6|30905.6|30923.1|30903.1|32
1644394930000|2022-02-09 08:22:10|30924.2|30904.2|30922.6|30902.6|30924.7|30904.7|30921.8|30901.8|27
1644394940000|2022-02-09 08:22:20|30921.6|30901.6|30922.3|30902.3|30923.3|30903.3|30921.6|30901.6|21
1644394950000|2022-02-09 08:22:30|30922.2|30902.2|30907.8|30887.8|30922.7|30902.7|30907.7|30887.7|16
1644394960000|2022-02-09 08:22:40|30905.7|30885.7|30905.8|30885.8|30907.8|30887.8|30904.4|30884.4|28
1644394970000|2022-02-09 08:22:50|30906.5|30886.5|30896.7|30876.7|30906.5|30886.5|30895.4|30875.4|36
1644394980000|2022-02-09 08:23:00|30896.9|30876.9|30903.5|30883.5|30904.9|30884.9|30896.1|30876.1|34
1644394990000|2022-02-09 08:23:10|30903.4|30883.4|30902.5|30882.5|30904.3|30884.3|30900.8|30880.8|29
1644395000000|2022-02-09 08:23:20|30902.3|30882.3|30902.4|30882.4|30903.7|30883.7|30902|30882|32
1644395010000|2022-02-09 08:23:30|30902.5|30882.5|30902.2|30882.2|30902.8|30882.8|30901.8|30881.8|27
1644395020000|2022-02-09 08:23:40|30902.3|30882.3|30899|30879|30902.4|30882.4|30897.9|30877.9|31
1644395030000|2022-02-09 08:23:50|30898.7|30878.7|30900.3|30880.3|30901|30881|30895.3|30875.3|34
1644395040000|2022-02-09 08:24:00|30898.8|30878.8|30902.7|30882.7|30903.7|30883.7|30898.8|30878.8|27
1644395050000|2022-02-09 08:24:10|30903.1|30883.1|30899.6|30879.6|30907.7|30887.7|30899.6|30879.6|32
1644395060000|2022-02-09 08:24:20|30899.9|30879.9|30898.7|30878.7|30900.3|30880.3|30897.5|30877.5|21
1644395070000|2022-02-09 08:24:30|30898.3|30878.3|30898.1|30878.1|30899.2|30879.2|30897|30877|18
1644395080000|2022-02-09 08:24:40|30898.2|30878.2|30896.1|30876.1|30898.8|30878.8|30896.1|30876.1|27
1644395090000|2022-02-09 08:24:50|30896.8|30876.8|30897.2|30877.2|30898.2|30878.2|30895.5|30875.5|20
1644395100000|2022-02-09 08:25:00|30895.1|30875.1|30894.8|30874.8|30897.3|30877.3|30892.4|30872.4|32
1644395110000|2022-02-09 08:25:10|30894.9|30874.9|30902.5|30882.5|30904.2|30884.2|30894.7|30874.7|33
1644395120000|2022-02-09 08:25:20|30903.3|30883.3|30905.6|30885.6|30905.6|30885.6|30899.4|30879.4|33
1644395130000|2022-02-09 08:25:30|30909.6|30889.6|30917.7|30897.7|30920.2|30900.2|30909.6|30889.6|34
1644395140000|2022-02-09 08:25:40|30917.5|30897.5|30915.8|30895.8|30917.8|30897.8|30915|30895|29
1644395150000|2022-02-09 08:25:50|30915.7|30895.7|30915.9|30895.9|30916.8|30896.8|30915|30895|30
1644395160000|2022-02-09 08:26:00|30916.6|30896.6|30917.3|30897.3|30919.3|30899.3|30913.6|30893.6|34
1644395170000|2022-02-09 08:26:10|30917.7|30897.7|30912.9|30892.9|30917.7|30897.7|30911.6|30891.6|26
1644395180000|2022-02-09 08:26:20|30913.6|30893.6|30912.2|30892.2|30913.8|30893.8|30911.7|30891.7|28
1644395190000|2022-02-09 08:26:30|30912.5|30892.5|30909.6|30889.6|30912.8|30892.8|30908|30888|32
1644395200000|2022-02-09 08:26:40|30909.3|30889.3|30906.9|30886.9|30909.7|30889.7|30906.5|30886.5|36
1644395210000|2022-02-09 08:26:50|30907.3|30887.3|30903.7|30883.7|30908.5|30888.5|30902.4|30882.4|33
1644395220000|2022-02-09 08:27:00|30903.5|30883.5|30905|30885|30906.1|30886.1|30902|30882|34
1644395230000|2022-02-09 08:27:10|30904.9|30884.9|30906.9|30886.9|30907.8|30887.8|30902.1|30882.1|31
1644395240000|2022-02-09 08:27:20|30906.7|30886.7|30909.6|30889.6|30909.7|30889.7|30906.7|30886.7|31
1644395250000|2022-02-09 08:27:30|30909.8|30889.8|30906.3|30886.3|30909.8|30889.8|30906.3|30886.3|32
1644395260000|2022-02-09 08:27:40|30909|30889|30908.5|30888.5|30910|30890|30907.8|30887.8|25
1644395270000|2022-02-09 08:27:50|30909.9|30889.9|30906.9|30886.9|30910.1|30890.1|30906.5|30886.5|30
1644395280000|2022-02-09 08:28:00|30907.1|30887.1|30907.7|30887.7|30908.2|30888.2|30904.5|30884.5|32
1644395290000|2022-02-09 08:28:10|30907.5|30887.5|30908.1|30888.1|30909.1|30889.1|30906.3|30886.3|29
1644395300000|2022-02-09 08:28:20|30907.9|30887.9|30911|30891|30911.2|30891.2|30907.1|30887.1|31
1644395310000|2022-02-09 08:28:30|30910.7|30890.7|30908.9|30888.9|30912|30892|30908.9|30888.9|30
1644395320000|2022-02-09 08:28:40|30908.7|30888.7|30905.7|30885.7|30909.1|30889.1|30903.9|30883.9|34
1644395330000|2022-02-09 08:28:50|30905.5|30885.5|30904.3|30884.3|30905.5|30885.5|30903.8|30883.8|30
1644395340000|2022-02-09 08:29:00|30904.4|30884.4|30902.4|30882.4|30904.4|30884.4|30902.4|30882.4|26
1644395350000|2022-02-09 08:29:10|30902.8|30882.8|30904.7|30884.7|30904.7|30884.7|30902.5|30882.5|31
1644395360000|2022-02-09 08:29:20|30904.5|30884.5|30901.6|30881.6|30905.3|30885.3|30901.6|30881.6|30
1644395370000|2022-02-09 08:29:30|30901.7|30881.7|30902.7|30882.7|30903.9|30883.9|30901.7|30881.7|30
1644395380000|2022-02-09 08:29:40|30902.8|30882.8|30903.4|30883.4|30904.2|30884.2|30902|30882|33
1644395390000|2022-02-09 08:29:50|30902.3|30882.3|30902.3|30882.3|30903.5|30883.5|30901.8|30881.8|33
1644395400000|2022-02-09 08:30:00|30902.5|30882.5|30900.4|30880.4|30903.5|30883.5|30899.3|30879.3|34
1644395410000|2022-02-09 08:30:10|30900.5|30880.5|30898.5|30878.5|30901|30881|30896.3|30876.3|28
1644395420000|2022-02-09 08:30:20|30898.7|30878.7|30899.3|30879.3|30899.9|30879.9|30898|30878|24
1644395430000|2022-02-09 08:30:30|30899.5|30879.5|30903.6|30883.6|30903.8|30883.8|30898.9|30878.9|17
1644395440000|2022-02-09 08:30:40|30904.5|30884.5|30903.9|30883.9|30905|30885|30902.5|30882.5|32
1644395450000|2022-02-09 08:30:50|30904.1|30884.1|30904.3|30884.3|30904.6|30884.6|30903.2|30883.2|27
1644395460000|2022-02-09 08:31:00|30902.6|30882.6|30905.2|30885.2|30907.8|30887.8|30902.6|30882.6|26
1644395470000|2022-02-09 08:31:10|30910.4|30890.4|30910.3|30890.3|30912.3|30892.3|30906.9|30886.9|30
1644395480000|2022-02-09 08:31:20|30910.4|30890.4|30909.8|30889.8|30910.4|30890.4|30907.5|30887.5|30
1644395490000|2022-02-09 08:31:30|30909.6|30889.6|30909.8|30889.8|30912.5|30892.5|30909.3|30889.3|26
1644395500000|2022-02-09 08:31:40|30910|30890|30912|30892|30912.1|30892.1|30909.9|30889.9|14
1644395510000|2022-02-09 08:31:50|30912.1|30892.1|30909.9|30889.9|30912.7|30892.7|30908.4|30888.4|30
1644395520000|2022-02-09 08:32:00|30909.7|30889.7|30910|30890|30910.6|30890.6|30908.9|30888.9|22
1644395530000|2022-02-09 08:32:10|30910.3|30890.3|30907.6|30887.6|30910.3|30890.3|30906.6|30886.6|28
1644395540000|2022-02-09 08:32:20|30906.9|30886.9|30904.4|30884.4|30907.4|30887.4|30904.4|30884.4|29
1644395550000|2022-02-09 08:32:30|30904.8|30884.8|30905.4|30885.4|30907.1|30887.1|30904.5|30884.5|23
1644395560000|2022-02-09 08:32:40|30905.3|30885.3|30907|30887|30907.2|30887.2|30905.3|30885.3|29
1644395570000|2022-02-09 08:32:50|30907.1|30887.1|30906.3|30886.3|30907.8|30887.8|30906.2|30886.2|22
1644395580000|2022-02-09 08:33:00|30906.2|30886.2|30907|30887|30907|30887|30904.7|30884.7|19
1644395590000|2022-02-09 08:33:10|30906.9|30886.9|30908.2|30888.2|30908.2|30888.2|30905.7|30885.7|28
1644395600000|2022-02-09 08:33:20|30908.6|30888.6|30908.4|30888.4|30909.2|30889.2|30908.3|30888.3|23
1644395610000|2022-02-09 08:33:30|30908.5|30888.5|30908|30888|30908.8|30888.8|30908|30888|22
1644395620000|2022-02-09 08:33:40|30907.9|30887.9|30905.4|30885.4|30908.8|30888.8|30904.8|30884.8|31
1644395630000|2022-02-09 08:33:50|30906.3|30886.3|30904.9|30884.9|30907.1|30887.1|30903.9|30883.9|25
1644395640000|2022-02-09 08:34:00|30904.8|30884.8|30909.5|30889.5|30909.7|30889.7|30903.7|30883.7|29
1644395650000|2022-02-09 08:34:10|30909.8|30889.8|30910.6|30890.6|30911.6|30891.6|30908.8|30888.8|30
1644395660000|2022-02-09 08:34:20|30909.7|30889.7|30907.5|30887.5|30910.1|30890.1|30907.2|30887.2|28
1644395670000|2022-02-09 08:34:30|30907.1|30887.1|30907.9|30887.9|30910.8|30890.8|30907.1|30887.1|25
1644395680000|2022-02-09 08:34:40|30908.1|30888.1|30910.4|30890.4|30910.4|30890.4|30907.5|30887.5|21
1644395690000|2022-02-09 08:34:50|30909.2|30889.2|30911.5|30891.5|30912.2|30892.2|30909.2|30889.2|26
1644395700000|2022-02-09 08:35:00|30911.7|30891.7|30914.9|30894.9|30915.2|30895.2|30910|30890|30
1644395710000|2022-02-09 08:35:10|30914.7|30894.7|30913.3|30893.3|30915.1|30895.1|30911.7|30891.7|31
1644395720000|2022-02-09 08:35:20|30912.2|30892.2|30911.4|30891.4|30913.5|30893.5|30908|30888|22
1644395730000|2022-02-09 08:35:30|30910.8|30890.8|30908.8|30888.8|30911.1|30891.1|30907.9|30887.9|23
1644395740000|2022-02-09 08:35:40|30909.4|30889.4|30913.2|30893.2|30913.9|30893.9|30909.2|30889.2|26
1644395750000|2022-02-09 08:35:50|30912.6|30892.6|30915.1|30895.1|30915.3|30895.3|30912.6|30892.6|23
1644395760000|2022-02-09 08:36:00|30915.2|30895.2|30916.6|30896.6|30917.3|30897.3|30915|30895|26
1644395770000|2022-02-09 08:36:10|30916.9|30896.9|30916.1|30896.1|30916.9|30896.9|30914.8|30894.8|30
1644395780000|2022-02-09 08:36:20|30915.9|30895.9|30915.3|30895.3|30916.7|30896.7|30915.1|30895.1|29
1644395790000|2022-02-09 08:36:30|30915.5|30895.5|30912.3|30892.3|30915.8|30895.8|30911.8|30891.8|32
1644395800000|2022-02-09 08:36:40|30912.6|30892.6|30912.4|30892.4|30912.8|30892.8|30911.7|30891.7|30
1644395810000|2022-02-09 08:36:50|30912.3|30892.3|30913.8|30893.8|30914|30894|30911.3|30891.3|29
1644395820000|2022-02-09 08:37:00|30913.7|30893.7|30914.8|30894.8|30914.8|30894.8|30911.6|30891.6|25
1644395830000|2022-02-09 08:37:10|30915|30895|30914|30894|30915.5|30895.5|30913.1|30893.1|26
1644395840000|2022-02-09 08:37:20|30913.4|30893.4|30914.2|30894.2|30915.4|30895.4|30913.4|30893.4|17
1644395850000|2022-02-09 08:37:30|30913.9|30893.9|30915.4|30895.4|30916|30896|30913.9|30893.9|24
1644395860000|2022-02-09 08:37:40|30915.3|30895.3|30915.1|30895.1|30916.2|30896.2|30915.1|30895.1|11
1644395870000|2022-02-09 08:37:50|30915.7|30895.7|30915.1|30895.1|30917.1|30897.1|30914.4|30894.4|14
1644395880000|2022-02-09 08:38:00|30915|30895|30915.3|30895.3|30917|30897|30914.7|30894.7|19
1644395890000|2022-02-09 08:38:10|30915.2|30895.2|30914.7|30894.7|30915.2|30895.2|30913.3|30893.3|9
1644395900000|2022-02-09 08:38:20|30914.2|30894.2|30914.2|30894.2|30915.3|30895.3|30912.9|30892.9|12
1644395910000|2022-02-09 08:38:30|30914.7|30894.7|30914.9|30894.9|30915.9|30895.9|30914.3|30894.3|18
1644395920000|2022-02-09 08:38:40|30915|30895|30915.8|30895.8|30915.8|30895.8|30914.9|30894.9|11
1644395930000|2022-02-09 08:38:50|30916.7|30896.7|30915.9|30895.9|30916.8|30896.8|30915.8|30895.8|12
1644395940000|2022-02-09 08:39:00|30916|30896|30915.7|30895.7|30916|30896|30915.5|30895.5|10
1644395950000|2022-02-09 08:39:10|30915.6|30895.6|30912.8|30892.8|30915.6|30895.6|30912.2|30892.2|24
1644395960000|2022-02-09 08:39:20|30913.9|30893.9|30913.7|30893.7|30914|30894|30912.4|30892.4|19
1644395970000|2022-02-09 08:39:30|30914.1|30894.1|30916.9|30896.9|30916.9|30896.9|30913.8|30893.8|24
1644395980000|2022-02-09 08:39:40|30917.4|30897.4|30914.4|30894.4|30917.5|30897.5|30914.4|30894.4|27
1644395990000|2022-02-09 08:39:50|30914.5|30894.5|30914.1|30894.1|30914.8|30894.8|30913|30893|22
1644396000000|2022-02-09 08:40:00|30914.2|30894.2|30911.7|30891.7|30914.2|30894.2|30910.7|30890.7|26
1644396010000|2022-02-09 08:40:10|30911.9|30891.9|30912.7|30892.7|30913.1|30893.1|30911.8|30891.8|21
1644396020000|2022-02-09 08:40:20|30912.8|30892.8|30909.8|30889.8|30913.1|30893.1|30909.8|30889.8|20
1644396030000|2022-02-09 08:40:30|30909.7|30889.7|30910.8|30890.8|30910.9|30890.9|30909.7|30889.7|17
1644396040000|2022-02-09 08:40:40|30910.6|30890.6|30913.7|30893.7|30914.2|30894.2|30910.2|30890.2|18
1644396050000|2022-02-09 08:40:50|30914.1|30894.1|30914.9|30894.9|30915.6|30895.6|30913.9|30893.9|26
1644396060000|2022-02-09 08:41:00|30915.1|30895.1|30914.2|30894.2|30915.4|30895.4|30914.2|30894.2|16
1644396070000|2022-02-09 08:41:10|30914.5|30894.5|30913.8|30893.8|30914.7|30894.7|30913.1|30893.1|24
1644396080000|2022-02-09 08:41:20|30913.6|30893.6|30913.7|30893.7|30914.1|30894.1|30913.2|30893.2|16
1644396090000|2022-02-09 08:41:30|30913.6|30893.6|30914.1|30894.1|30914.2|30894.2|30913.4|30893.4|9
1644396100000|2022-02-09 08:41:40|30914.6|30894.6|30914.8|30894.8|30915.2|30895.2|30912.9|30892.9|17
1644396110000|2022-02-09 08:41:50|30914.9|30894.9|30914.7|30894.7|30915.8|30895.8|30914.7|30894.7|19
1644396120000|2022-02-09 08:42:00|30913.2|30893.2|30914.5|30894.5|30915.2|30895.2|30911.9|30891.9|21
1644396130000|2022-02-09 08:42:10|30914.4|30894.4|30916.1|30896.1|30916.1|30896.1|30914|30894|21
1644396140000|2022-02-09 08:42:20|30915.8|30895.8|30916.9|30896.9|30917.5|30897.5|30913.7|30893.7|22
1644396150000|2022-02-09 08:42:30|30917.9|30897.9|30920.3|30900.3|30920.3|30900.3|30915.5|30895.5|24
1644396160000|2022-02-09 08:42:40|30920.8|30900.8|30920.7|30900.7|30921|30901|30920.2|30900.2|18
1644396170000|2022-02-09 08:42:50|30920.6|30900.6|30914.7|30894.7|30921|30901|30914.6|30894.6|27
1644396180000|2022-02-09 08:43:00|30914.2|30894.2|30913|30893|30914.8|30894.8|30913|30893|19
1644396190000|2022-02-09 08:43:10|30913.4|30893.4|30914.1|30894.1|30914.8|30894.8|30912.2|30892.2|17
1644396200000|2022-02-09 08:43:20|30912.2|30892.2|30910.1|30890.1|30914.4|30894.4|30908.8|30888.8|22
1644396210000|2022-02-09 08:43:30|30910|30890|30909.3|30889.3|30910.7|30890.7|30907.8|30887.8|15
1644396220000|2022-02-09 08:43:40|30909.2|30889.2|30906.4|30886.4|30909.2|30889.2|30906.3|30886.3|26
1644396230000|2022-02-09 08:43:50|30907.3|30887.3|30906.3|30886.3|30907.8|30887.8|30905|30885|25
1644396240000|2022-02-09 08:44:00|30905.9|30885.9|30906.1|30886.1|30906.2|30886.2|30905.3|30885.3|16
1644396250000|2022-02-09 08:44:10|30906|30886|30905.7|30885.7|30906.6|30886.6|30905.6|30885.6|13
1644396260000|2022-02-09 08:44:20|30905.8|30885.8|30906.2|30886.2|30906.3|30886.3|30905.7|30885.7|11
1644396270000|2022-02-09 08:44:30|30906.3|30886.3|30906.7|30886.7|30906.7|30886.7|30906.1|30886.1|9
1644396280000|2022-02-09 08:44:40|30907.4|30887.4|30905.6|30885.6|30907.4|30887.4|30905.6|30885.6|16
1644396290000|2022-02-09 08:44:50|30905.7|30885.7|30905|30885|30906|30886|30905|30885|16
1644396300000|2022-02-09 08:45:00|30904.9|30884.9|30904.5|30884.5|30904.9|30884.9|30902.4|30882.4|20
1644396310000|2022-02-09 08:45:10|30903.2|30883.2|30906.1|30886.1|30906.2|30886.2|30902.8|30882.8|29
1644396320000|2022-02-09 08:45:20|30906.3|30886.3|30905.5|30885.5|30906.3|30886.3|30905.1|30885.1|21
1644396330000|2022-02-09 08:45:30|30906.2|30886.2|30907.9|30887.9|30907.9|30887.9|30904.3|30884.3|25
1644396340000|2022-02-09 08:45:40|30907.1|30887.1|30910.3|30890.3|30910.8|30890.8|30907.1|30887.1|22
1644396350000|2022-02-09 08:45:50|30910.1|30890.1|30913.1|30893.1|30913.5|30893.5|30910.1|30890.1|27
1644396360000|2022-02-09 08:46:00|30912.9|30892.9|30912.6|30892.6|30915.3|30895.3|30912.6|30892.6|22
1644396370000|2022-02-09 08:46:10|30912.4|30892.4|30915.2|30895.2|30915.6|30895.6|30912.4|30892.4|24
1644396380000|2022-02-09 08:46:20|30915.3|30895.3|30919.4|30899.4|30919.4|30899.4|30914.7|30894.7|24
1644396390000|2022-02-09 08:46:30|30919|30899|30917.4|30897.4|30919|30899|30915.8|30895.8|28
1644396400000|2022-02-09 08:46:40|30916.7|30896.7|30928.2|30908.2|30928.6|30908.6|30916.4|30896.4|37
1644396410000|2022-02-09 08:46:50|30926.2|30906.2|30921.2|30901.2|30926.2|30906.2|30920.8|30900.8|25
1644396420000|2022-02-09 08:47:00|30921.5|30901.5|30920.7|30900.7|30921.5|30901.5|30919.6|30899.6|20
1644396430000|2022-02-09 08:47:10|30920.8|30900.8|30918.1|30898.1|30920.9|30900.9|30917.3|30897.3|21
1644396440000|2022-02-09 08:47:20|30918.4|30898.4|30919.2|30899.2|30919.7|30899.7|30917.1|30897.1|24
1644396450000|2022-02-09 08:47:30|30919.4|30899.4|30919.7|30899.7|30920.4|30900.4|30919|30899|13
1644396460000|2022-02-09 08:47:40|30919.8|30899.8|30920.3|30900.3|30921.3|30901.3|30918|30898|27
1644396470000|2022-02-09 08:47:50|30920.7|30900.7|30923.6|30903.6|30923.7|30903.7|30920.7|30900.7|19
1644396480000|2022-02-09 08:48:00|30923.9|30903.9|30923.6|30903.6|30923.9|30903.9|30919.7|30899.7|21
1644396490000|2022-02-09 08:48:10|30923.5|30903.5|30925.3|30905.3|30926|30906|30922.9|30902.9|24
1644396500000|2022-02-09 08:48:20|30925.7|30905.7|30917.2|30897.2|30930|30910|30917.2|30897.2|32
1644396510000|2022-02-09 08:48:30|30918.5|30898.5|30920.4|30900.4|30920.6|30900.6|30918.5|30898.5|28
1644396520000|2022-02-09 08:48:40|30920.5|30900.5|30919.1|30899.1|30920.5|30900.5|30918.3|30898.3|20
1644396530000|2022-02-09 08:48:50|30919.2|30899.2|30918.1|30898.1|30919.2|30899.2|30917.7|30897.7|18
1644396540000|2022-02-09 08:49:00|30916.4|30896.4|30918.9|30898.9|30919.8|30899.8|30916.4|30896.4|25
1644396550000|2022-02-09 08:49:10|30919.3|30899.3|30920.3|30900.3|30921.9|30901.9|30918.9|30898.9|26
1644396560000|2022-02-09 08:49:20|30920.4|30900.4|30920.6|30900.6|30921.8|30901.8|30918.4|30898.4|30
1644396570000|2022-02-09 08:49:30|30920.8|30900.8|30914.8|30894.8|30921.1|30901.1|30912.9|30892.9|29
1644396580000|2022-02-09 08:49:40|30916.4|30896.4|30916.9|30896.9|30917.7|30897.7|30915.9|30895.9|28
1644396590000|2022-02-09 08:49:50|30915.3|30895.3|30917|30897|30917.1|30897.1|30914.7|30894.7|30
1644396600000|2022-02-09 08:50:00|30916.9|30896.9|30915.6|30895.6|30917.1|30897.1|30915.2|30895.2|21
1644396610000|2022-02-09 08:50:10|30915.5|30895.5|30916.5|30896.5|30916.5|30896.5|30914.8|30894.8|16
1644396620000|2022-02-09 08:50:20|30916.8|30896.8|30916.4|30896.4|30917.5|30897.5|30916.1|30896.1|22
1644396630000|2022-02-09 08:50:30|30916.8|30896.8|30911.8|30891.8|30917|30897|30911.4|30891.4|30
1644396640000|2022-02-09 08:50:40|30911.1|30891.1|30907.4|30887.4|30912.5|30892.5|30907.4|30887.4|31
1644396650000|2022-02-09 08:50:50|30907.5|30887.5|30906.1|30886.1|30908|30888|30905.4|30885.4|35
1644396660000|2022-02-09 08:51:00|30906.4|30886.4|30906.9|30886.9|30908.1|30888.1|30906.3|30886.3|33
1644396670000|2022-02-09 08:51:10|30906.8|30886.8|30907.6|30887.6|30908.2|30888.2|30906.6|30886.6|23
1644396680000|2022-02-09 08:51:20|30907.4|30887.4|30909.9|30889.9|30909.9|30889.9|30907.4|30887.4|23
1644396690000|2022-02-09 08:51:30|30909.7|30889.7|30910.1|30890.1|30912.9|30892.9|30909.4|30889.4|26
1644396700000|2022-02-09 08:51:40|30910.2|30890.2|30911.2|30891.2|30911.9|30891.9|30908.7|30888.7|31
1644396710000|2022-02-09 08:51:50|30911.1|30891.1|30911.1|30891.1|30912.9|30892.9|30910.7|30890.7|22
1644396720000|2022-02-09 08:52:00|30911.3|30891.3|30913.4|30893.4|30914.2|30894.2|30911.2|30891.2|24
1644396730000|2022-02-09 08:52:10|30913.5|30893.5|30913.6|30893.6|30916.5|30896.5|30913.2|30893.2|30
1644396740000|2022-02-09 08:52:20|30914.4|30894.4|30914.3|30894.3|30914.5|30894.5|30913.6|30893.6|26
1644396750000|2022-02-09 08:52:30|30913.8|30893.8|30917.2|30897.2|30917.6|30897.6|30913.7|30893.7|18
1644396760000|2022-02-09 08:52:40|30917|30897|30917.1|30897.1|30918.1|30898.1|30916.9|30896.9|22
1644396770000|2022-02-09 08:52:50|30918.1|30898.1|30918|30898|30918.7|30898.7|30916.5|30896.5|22
1644396780000|2022-02-09 08:53:00|30917.9|30897.9|30919.9|30899.9|30920.4|30900.4|30917.9|30897.9|35
1644396790000|2022-02-09 08:53:10|30918.8|30898.8|30915.8|30895.8|30920.4|30900.4|30915.4|30895.4|29
1644396800000|2022-02-09 08:53:20|30915.9|30895.9|30912.8|30892.8|30917.6|30897.6|30911.2|30891.2|35
1644396810000|2022-02-09 08:53:30|30912.4|30892.4|30909.9|30889.9|30912.6|30892.6|30909.7|30889.7|29
1644396820000|2022-02-09 08:53:40|30909.4|30889.4|30912.3|30892.3|30912.8|30892.8|30909.3|30889.3|28
1644396830000|2022-02-09 08:53:50|30912|30892|30913.4|30893.4|30914.2|30894.2|30911.9|30891.9|26
1644396840000|2022-02-09 08:54:00|30913.3|30893.3|30912.1|30892.1|30914.5|30894.5|30911.4|30891.4|27
1644396850000|2022-02-09 08:54:10|30912.2|30892.2|30913.2|30893.2|30913.5|30893.5|30908.4|30888.4|36
1644396860000|2022-02-09 08:54:20|30913.7|30893.7|30913.5|30893.5|30914.4|30894.4|30913.1|30893.1|27
1644396870000|2022-02-09 08:54:30|30913.9|30893.9|30920.1|30900.1|30920.7|30900.7|30913.1|30893.1|26
1644396880000|2022-02-09 08:54:40|30920|30900|30927.9|30907.9|30928.6|30908.6|30920|30900|31
1644396890000|2022-02-09 08:54:50|30927.6|30907.6|30930.4|30910.4|30931.5|30911.5|30927.6|30907.6|29
1644396900000|2022-02-09 08:55:00|30930.3|30910.3|30928.6|30908.6|30931|30911|30928.1|30908.1|22
1644396910000|2022-02-09 08:55:10|30929|30909|30929.5|30909.5|30929.8|30909.8|30928.2|30908.2|23
1644396920000|2022-02-09 08:55:20|30929.8|30909.8|30928.5|30908.5|30930.4|30910.4|30925.4|30905.4|23
1644396930000|2022-02-09 08:55:30|30928.6|30908.6|30930.8|30910.8|30931.7|30911.7|30928.6|30908.6|16
1644396940000|2022-02-09 08:55:40|30930.7|30910.7|30928.9|30908.9|30930.9|30910.9|30928.9|30908.9|18
1644396950000|2022-02-09 08:55:50|30929|30909|30928.4|30908.4|30929|30909|30927.4|30907.4|17
1644396960000|2022-02-09 08:56:00|30928.6|30908.6|30928.9|30908.9|30929.5|30909.5|30928.5|30908.5|20
1644396970000|2022-02-09 08:56:10|30928.8|30908.8|30929.2|30909.2|30931.7|30911.7|30927.9|30907.9|21
1644396980000|2022-02-09 08:56:20|30929.7|30909.7|30929.7|30909.7|30931.1|30911.1|30928.2|30908.2|19
1644396990000|2022-02-09 08:56:30|30929.8|30909.8|30933.7|30913.7|30934.8|30914.8|30929.8|30909.8|31
1644397000000|2022-02-09 08:56:40|30932.4|30912.4|30932.9|30912.9|30933.2|30913.2|30930.5|30910.5|27
1644397010000|2022-02-09 08:56:50|30934.1|30914.1|30939.9|30919.9|30940.3|30920.3|30934.1|30914.1|28
1644397020000|2022-02-09 08:57:00|30939.2|30919.2|30938.8|30918.8|30939.2|30919.2|30938.2|30918.2|20
1644397030000|2022-02-09 08:57:10|30938.9|30918.9|30937.4|30917.4|30938.9|30918.9|30937.4|30917.4|15
1644397040000|2022-02-09 08:57:20|30937.6|30917.6|30939.9|30919.9|30940.2|30920.2|30937.6|30917.6|16
1644397050000|2022-02-09 08:57:30|30939.8|30919.8|30940|30920|30940.2|30920.2|30939|30919|21
1644397060000|2022-02-09 08:57:40|30940.3|30920.3|30942.1|30922.1|30942.1|30922.1|30940.3|30920.3|26
1644397070000|2022-02-09 08:57:50|30942|30922|30942.7|30922.7|30943|30923|30941.7|30921.7|17
1644397080000|2022-02-09 08:58:00|30942.8|30922.8|30944.9|30924.9|30945.5|30925.5|30942.5|30922.5|21
1644397090000|2022-02-09 08:58:10|30944.7|30924.7|30947.8|30927.8|30948.4|30928.4|30944.7|30924.7|23
1644397100000|2022-02-09 08:58:20|30948.1|30928.1|30946.4|30926.4|30948.5|30928.5|30946|30926|15
1644397110000|2022-02-09 08:58:30|30946.7|30926.7|30947.8|30927.8|30948.6|30928.6|30945.2|30925.2|25
1644397120000|2022-02-09 08:58:40|30948.1|30928.1|30946.7|30926.7|30948.1|30928.1|30945.4|30925.4|17
1644397130000|2022-02-09 08:58:50|30946.6|30926.6|30945.7|30925.7|30946.8|30926.8|30945|30925|19
1644397140000|2022-02-09 08:59:00|30945.6|30925.6|30941.6|30921.6|30946|30926|30941.6|30921.6|21
1644397150000|2022-02-09 08:59:10|30942.2|30922.2|30947.5|30927.5|30947.5|30927.5|30941.6|30921.6|24
1644397160000|2022-02-09 08:59:20|30947.4|30927.4|30950.2|30930.2|30950.2|30930.2|30945.8|30925.8|19
1644397170000|2022-02-09 08:59:30|30950.3|30930.3|30942.7|30922.7|30950.3|30930.3|30941.8|30921.8|26
1644397180000|2022-02-09 08:59:40|30943.4|30923.4|30945.8|30925.8|30946.2|30926.2|30943.4|30923.4|29
1644397190000|2022-02-09 08:59:50|30944.5|30924.5|30945.5|30925.5|30946.5|30926.5|30944.4|30924.4|29
1644397200000|2022-02-09 09:00:00|30945.3|30925.3|30937.2|30917.2|30945.6|30925.6|30936.6|30916.6|35
1644397210000|2022-02-09 09:00:10|30936.3|30916.3|30939.6|30919.6|30941.4|30921.4|30936.3|30916.3|24
1644397220000|2022-02-09 09:00:20|30939.9|30919.9|30938.8|30918.8|30940.9|30920.9|30937.1|30917.1|26
1644397230000|2022-02-09 09:00:30|30938.9|30918.9|30938.1|30918.1|30939.4|30919.4|30938.1|30918.1|19
1644397240000|2022-02-09 09:00:40|30938.7|30918.7|30938.2|30918.2|30938.7|30918.7|30933.1|30913.1|22
1644397250000|2022-02-09 09:00:50|30938.1|30918.1|30930.7|30910.7|30939.3|30919.3|30930.7|30910.7|32
1644397260000|2022-02-09 09:01:00|30930.8|30910.8|30917.1|30897.1|30938.6|30910.8|30916.3|30883.3|40
1644397270000|2022-02-09 09:01:10|30916.4|30896.4|30915.5|30895.5|30917.5|30897.5|30914.5|30894.5|40
1644397280000|2022-02-09 09:01:20|30915.8|30895.8|30921.7|30901.7|30921.7|30901.7|30915.5|30895.5|35
1644397290000|2022-02-09 09:01:30|30921.8|30901.8|30927.7|30907.7|30940.6|30907.7|30921.7|30890.6|28
1644397300000|2022-02-09 09:01:40|30926.7|30906.7|30926|30906|30946.5|30909.7|30926|30892.4|39
1644397310000|2022-02-09 09:01:50|30926.2|30906.2|30924.6|30904.6|30926.2|30906.2|30922.8|30902.8|35
1644397320000|2022-02-09 09:02:00|30924.8|30904.8|30925.3|30905.3|30925.5|30905.5|30924.4|30904.4|29
1644397330000|2022-02-09 09:02:10|30925.6|30905.6|30925.8|30905.8|30926.8|30906.8|30925.3|30905.3|23
1644397340000|2022-02-09 09:02:20|30926.1|30906.1|30927.2|30907.2|30927.9|30907.9|30925.7|30905.7|22
1644397350000|2022-02-09 09:02:30|30927.3|30907.3|30931.2|30911.2|30931.4|30911.4|30927.2|30907.2|23
1644397360000|2022-02-09 09:02:40|30931.5|30911.5|30931|30911|30931.6|30911.6|30930.1|30910.1|26
1644397370000|2022-02-09 09:02:50|30930.6|30910.6|30931.2|30911.2|30932.1|30912.1|30930.3|30910.3|20
1644397380000|2022-02-09 09:03:00|30931.3|30911.3|30930.3|30910.3|30933.6|30913.6|30929.3|30909.3|36
1644397390000|2022-02-09 09:03:10|30929.2|30909.2|30929.9|30909.9|30930.8|30910.8|30928.1|30908.1|26
1644397400000|2022-02-09 09:03:20|30930.7|30910.7|30930.1|30910.1|30930.7|30910.7|30928.1|30908.1|34
1644397410000|2022-02-09 09:03:30|30929.8|30909.8|30929.3|30909.3|30930.6|30910.6|30929|30909|38
1644397420000|2022-02-09 09:03:40|30930.5|30910.5|30933.5|30913.5|30933.5|30913.5|30928.5|30908.5|36
1644397430000|2022-02-09 09:03:50|30934.8|30914.8|30929.1|30909.1|30935|30915|30929.1|30909.1|38
1644397440000|2022-02-09 09:04:00|30929.5|30909.5|30928.5|30908.5|30930.8|30910.8|30928.5|30908.5|34
1644397450000|2022-02-09 09:04:10|30929.3|30909.3|30928.6|30908.6|30930.1|30910.1|30927.2|30907.2|36
1644397460000|2022-02-09 09:04:20|30928.2|30908.2|30929.1|30909.1|30930.8|30910.8|30927|30907|36
1644397470000|2022-02-09 09:04:30|30929.6|30909.6|30928.9|30908.9|30930.1|30910.1|30926.2|30906.2|37
1644397480000|2022-02-09 09:04:40|30928.6|30908.6|30931.2|30911.2|30931.8|30911.8|30928.1|30908.1|38
1644397490000|2022-02-09 09:04:50|30930.7|30910.7|30930.3|30910.3|30932.8|30912.8|30929.4|30909.4|36
1644397500000|2022-02-09 09:05:00|30930.5|30910.5|30930.3|30910.3|30932.2|30912.2|30929|30909|38
1644397510000|2022-02-09 09:05:10|30930.7|30910.7|30928.7|30908.7|30931.8|30911.8|30927.2|30907.2|37
1644397520000|2022-02-09 09:05:20|30929.2|30909.2|30928.7|30908.7|30930.1|30910.1|30926.3|30906.3|37
1644397530000|2022-02-09 09:05:30|30927.1|30907.1|30928.5|30908.5|30929.6|30909.6|30927.1|30907.1|35
1644397540000|2022-02-09 09:05:40|30928.7|30908.7|30928.1|30908.1|30929.8|30909.8|30927.6|30907.6|32
1644397550000|2022-02-09 09:05:50|30928|30908|30929.1|30909.1|30929.2|30909.2|30926.8|30906.8|32
1644397560000|2022-02-09 09:06:00|30929|30909|30928.4|30908.4|30929.2|30909.2|30927.5|30907.5|33
1644397570000|2022-02-09 09:06:10|30928.6|30908.6|30927.7|30907.7|30928.6|30908.6|30920.5|30900.5|40
1644397580000|2022-02-09 09:06:20|30925.8|30905.8|30921.7|30901.7|30925.8|30905.8|30921.7|30901.7|36
1644397590000|2022-02-09 09:06:30|30922.5|30902.5|30918.6|30898.6|30922.6|30902.6|30918.3|30898.3|37
1644397600000|2022-02-09 09:06:40|30917.7|30897.7|30917.1|30897.1|30918.8|30898.8|30915.2|30895.2|38
1644397610000|2022-02-09 09:06:50|30916.3|30896.3|30913.5|30893.5|30917.7|30897.7|30912.7|30892.7|36
1644397620000|2022-02-09 09:07:00|30913.3|30893.3|30915.3|30895.3|30916.5|30896.5|30912.2|30892.2|39
1644397630000|2022-02-09 09:07:10|30916.6|30896.6|30918.9|30898.9|30919.4|30899.4|30915.7|30895.7|38
1644397640000|2022-02-09 09:07:20|30918.6|30898.6|30921.8|30901.8|30923.8|30903.8|30918.6|30898.6|33
1644397650000|2022-02-09 09:07:30|30921.9|30901.9|30921.4|30901.4|30925.8|30905.8|30915.1|30895.1|35
1644397660000|2022-02-09 09:07:40|30920.9|30900.9|30917.8|30897.8|30921.2|30901.2|30915.6|30895.6|38
1644397670000|2022-02-09 09:07:50|30918|30898|30920.7|30900.7|30921.7|30901.7|30918|30898|40
1644397680000|2022-02-09 09:08:00|30920.1|30900.1|30920.7|30900.7|30926.9|30906.9|30918.8|30898.8|36
1644397690000|2022-02-09 09:08:10|30920.9|30900.9|30920.7|30900.7|30921.5|30901.5|30920.1|30900.1|26
1644397700000|2022-02-09 09:08:20|30920|30900|30920.2|30900.2|30921.8|30901.8|30915.2|30895.2|34
1644397710000|2022-02-09 09:08:30|30920.4|30900.4|30922.1|30902.1|30922.1|30902.1|30918.6|30898.6|20
1644397720000|2022-02-09 09:08:40|30922.4|30902.4|30917.9|30897.9|30922.4|30902.4|30914.5|30894.5|35
1644397730000|2022-02-09 09:08:50|30916|30896|30918.5|30898.5|30918.9|30898.9|30912.3|30892.3|23
1644397740000|2022-02-09 09:09:00|30918|30898|30914.5|30894.5|30918|30898|30911|30891|21
1644397750000|2022-02-09 09:09:10|30917.6|30897.6|30912.3|30892.3|30918.8|30898.8|30910.4|30890.4|36
1644397760000|2022-02-09 09:09:20|30913|30893|30914.1|30894.1|30914.1|30894.1|30908.4|30888.4|24
1644397770000|2022-02-09 09:09:30|30911.7|30891.7|30911.3|30891.3|30912.4|30892.4|30910.6|30890.6|19
1644397780000|2022-02-09 09:09:40|30911.8|30891.8|30919.4|30899.4|30920.8|30900.8|30911|30891|30
1644397790000|2022-02-09 09:09:50|30920.2|30900.2|30920.4|30900.4|30923.6|30903.6|30920.2|30900.2|30
1644397800000|2022-02-09 09:10:00|30920.7|30900.7|30918.9|30898.9|30920.7|30900.7|30916.9|30896.9|23
1644397810000|2022-02-09 09:10:10|30917|30897|30918.6|30898.6|30919.4|30899.4|30917|30897|21
1644397820000|2022-02-09 09:10:20|30919.1|30899.1|30917.9|30897.9|30919.5|30899.5|30917.7|30897.7|22
1644397830000|2022-02-09 09:10:30|30918.8|30898.8|30920.2|30900.2|30920.2|30900.2|30918.4|30898.4|24
1644397840000|2022-02-09 09:10:40|30918.7|30898.7|30919.9|30899.9|30919.9|30899.9|30918.1|30898.1|20
1644397850000|2022-02-09 09:10:50|30920.1|30900.1|30917.3|30897.3|30920.1|30900.1|30917.3|30897.3|24
1644397860000|2022-02-09 09:11:00|30917.6|30897.6|30917.8|30897.8|30917.8|30897.8|30917.2|30897.2|18
1644397870000|2022-02-09 09:11:10|30918.2|30898.2|30918.6|30898.6|30918.7|30898.7|30917.6|30897.6|13
1644397880000|2022-02-09 09:11:20|30918.5|30898.5|30922.2|30902.2|30922.2|30902.2|30918.5|30898.5|18
1644397890000|2022-02-09 09:11:30|30922|30902|30920.1|30900.1|30922.7|30902.7|30920.1|30900.1|21
1644397900000|2022-02-09 09:11:40|30920|30900|30924.5|30904.5|30924.6|30904.6|30920|30900|13
1644397910000|2022-02-09 09:11:50|30922.5|30902.5|30921.7|30901.7|30923.5|30903.5|30921.4|30901.4|18
1644397920000|2022-02-09 09:12:00|30921.6|30901.6|30922.1|30902.1|30922.1|30902.1|30920.8|30900.8|18
1644397930000|2022-02-09 09:12:10|30921.9|30901.9|30923.4|30903.4|30923.4|30903.4|30921.9|30901.9|21
1644397940000|2022-02-09 09:12:20|30923.3|30903.3|30923.2|30903.2|30923.3|30903.3|30922.6|30902.6|11
1644397950000|2022-02-09 09:12:30|30923.1|30903.1|30925.6|30905.6|30926.9|30906.9|30923.1|30903.1|19
1644397960000|2022-02-09 09:12:40|30925.8|30905.8|30927.8|30907.8|30928.3|30908.3|30925.8|30905.8|17
1644397970000|2022-02-09 09:12:50|30927.5|30907.5|30926.5|30906.5|30927.8|30907.8|30926.5|30906.5|16
1644397980000|2022-02-09 09:13:00|30926.8|30906.8|30926|30906|30926.8|30906.8|30924.5|30904.5|18
1644397990000|2022-02-09 09:13:10|30925|30905|30926|30906|30926.7|30906.7|30925|30905|16
1644398000000|2022-02-09 09:13:20|30926.2|30906.2|30927.5|30907.5|30928.6|30908.6|30925.3|30905.3|16
1644398010000|2022-02-09 09:13:30|30927.4|30907.4|30927.8|30907.8|30927.9|30907.9|30927.2|30907.2|13
1644398020000|2022-02-09 09:13:40|30927.4|30907.4|30927.1|30907.1|30927.4|30907.4|30926.3|30906.3|11
1644398030000|2022-02-09 09:13:50|30927.6|30907.6|30925.5|30905.5|30927.6|30907.6|30925.2|30905.2|18
1644398040000|2022-02-09 09:14:00|30925.2|30905.2|30924.3|30904.3|30925.3|30905.3|30924.1|30904.1|19
1644398050000|2022-02-09 09:14:10|30924.8|30904.8|30925.3|30905.3|30925.4|30905.4|30924.6|30904.6|10
1644398060000|2022-02-09 09:14:20|30925|30905|30924.6|30904.6|30925|30905|30924.4|30904.4|14
1644398070000|2022-02-09 09:14:30|30924.5|30904.5|30927.9|30907.9|30928.6|30908.6|30924.5|30904.5|26
1644398080000|2022-02-09 09:14:40|30928.1|30908.1|30926.9|30906.9|30928.1|30908.1|30926.5|30906.5|9
1644398090000|2022-02-09 09:14:50|30926.6|30906.6|30926.2|30906.2|30926.6|30906.6|30926|30906|7
1644398100000|2022-02-09 09:15:00|30926.5|30906.5|30923.6|30903.6|30926.8|30906.8|30922.9|30902.9|21
1644398110000|2022-02-09 09:15:10|30923.8|30903.8|30924.3|30904.3|30924.5|30904.5|30923.4|30903.4|17
1644398120000|2022-02-09 09:15:20|30924.4|30904.4|30927.5|30907.5|30927.7|30907.7|30921.7|30901.7|24
1644398130000|2022-02-09 09:15:30|30926.5|30906.5|30926.2|30906.2|30927.6|30907.6|30925.3|30905.3|28
1644398140000|2022-02-09 09:15:40|30926.3|30906.3|30925|30905|30928|30908|30924.2|30904.2|23
1644398150000|2022-02-09 09:15:50|30924.5|30904.5|30924.2|30904.2|30925.1|30905.1|30923.3|30903.3|26
1644398160000|2022-02-09 09:16:00|30923.7|30903.7|30921.5|30901.5|30924.6|30904.6|30921.5|30901.5|23
1644398170000|2022-02-09 09:16:10|30920.7|30900.7|30922.1|30902.1|30922.8|30902.8|30920.7|30900.7|22
1644398180000|2022-02-09 09:16:20|30922.2|30902.2|30922|30902|30923.1|30903.1|30921.5|30901.5|16
1644398190000|2022-02-09 09:16:30|30922.4|30902.4|30924.5|30904.5|30924.6|30904.6|30922.3|30902.3|17
1644398200000|2022-02-09 09:16:40|30924.4|30904.4|30922.9|30902.9|30924.4|30904.4|30921.9|30901.9|22
1644398210000|2022-02-09 09:16:50|30923.7|30903.7|30926.1|30906.1|30926.9|30906.9|30923.7|30903.7|14
1644398220000|2022-02-09 09:17:00|30925.9|30905.9|30925.5|30905.5|30926.1|30906.1|30924.7|30904.7|20
1644398230000|2022-02-09 09:17:10|30925.3|30905.3|30924.3|30904.3|30925.3|30905.3|30922.8|30902.8|26
1644398240000|2022-02-09 09:17:20|30924.8|30904.8|30924.1|30904.1|30924.9|30904.9|30923.4|30903.4|17
1644398250000|2022-02-09 09:17:30|30924.2|30904.2|30924.1|30904.1|30924.2|30904.2|30920.8|30900.8|23
1644398260000|2022-02-09 09:17:40|30924.7|30904.7|30924.3|30904.3|30925|30905|30922|30902|23
1644398270000|2022-02-09 09:17:50|30925.5|30905.5|30925.3|30905.3|30926.3|30906.3|30923.5|30903.5|33
1644398280000|2022-02-09 09:18:00|30924.4|30904.4|30920.5|30900.5|30925.8|30905.8|30919.9|30899.9|24
1644398290000|2022-02-09 09:18:10|30920.9|30900.9|30919.6|30899.6|30921.1|30901.1|30919.5|30899.5|13
1644398300000|2022-02-09 09:18:20|30919.9|30899.9|30921.5|30901.5|30921.8|30901.8|30919.4|30899.4|19
1644398310000|2022-02-09 09:18:30|30921.6|30901.6|30919.7|30899.7|30921.6|30901.6|30917.5|30897.5|23
1644398320000|2022-02-09 09:18:40|30919.6|30899.6|30921|30901|30921.2|30901.2|30918.4|30898.4|17
1644398330000|2022-02-09 09:18:50|30920.3|30900.3|30921|30901|30922|30902|30920.2|30900.2|16
1644398340000|2022-02-09 09:19:00|30921.7|30901.7|30924.5|30904.5|30924.5|30904.5|30921.1|30901.1|28
1644398350000|2022-02-09 09:19:10|30926.4|30906.4|30922.7|30902.7|30926.6|30906.6|30922.7|30902.7|28
1644398360000|2022-02-09 09:19:20|30922.9|30902.9|30923.6|30903.6|30923.6|30903.6|30922.7|30902.7|14
1644398370000|2022-02-09 09:19:30|30924.2|30904.2|30926.9|30906.9|30926.9|30906.9|30924.2|30904.2|22
1644398380000|2022-02-09 09:19:40|30926.5|30906.5|30925.6|30905.6|30927.7|30907.7|30925.4|30905.4|19
1644398390000|2022-02-09 09:19:50|30925.5|30905.5|30925.4|30905.4|30926.4|30906.4|30924.7|30904.7|17
1644398400000|2022-02-09 09:20:00|30924.5|30904.5|30925.3|30905.3|30925.3|30905.3|30922.7|30902.7|19
1644398410000|2022-02-09 09:20:10|30925.2|30905.2|30928.5|30908.5|30928.9|30908.9|30924.9|30904.9|22
1644398420000|2022-02-09 09:20:20|30928.9|30908.9|30927.9|30907.9|30930.1|30910.1|30927.9|30907.9|14
1644398430000|2022-02-09 09:20:30|30928.7|30908.7|30928.5|30908.5|30929.1|30909.1|30926.8|30906.8|21
1644398440000|2022-02-09 09:20:40|30928.6|30908.6|30930.5|30910.5|30930.5|30910.5|30927.9|30907.9|18
1644398450000|2022-02-09 09:20:50|30928.3|30908.3|30930.7|30910.7|30930.7|30910.7|30928.1|30908.1|23
1644398460000|2022-02-09 09:21:00|30930.5|30910.5|30931.4|30911.4|30932.2|30912.2|30930|30910|28
1644398470000|2022-02-09 09:21:10|30931.6|30911.6|30930.2|30910.2|30931.8|30911.8|30930.1|30910.1|14
1644398480000|2022-02-09 09:21:20|30930.3|30910.3|30931.1|30911.1|30931.1|30911.1|30930.3|30910.3|8
1644398490000|2022-02-09 09:21:30|30930.8|30910.8|30930.2|30910.2|30931.3|30911.3|30929.7|30909.7|15
1644398500000|2022-02-09 09:21:40|30930.1|30910.1|30931.4|30911.4|30932.1|30912.1|30929.3|30909.3|22
1644398510000|2022-02-09 09:21:50|30931.5|30911.5|30928.6|30908.6|30932.1|30912.1|30928.6|30908.6|25
1644398520000|2022-02-09 09:22:00|30928|30908|30926.6|30906.6|30928.9|30908.9|30926.1|30906.1|23
1644398530000|2022-02-09 09:22:10|30926.1|30906.1|30926.8|30906.8|30927|30907|30925.8|30905.8|19
1644398540000|2022-02-09 09:22:20|30926.7|30906.7|30928|30908|30929.1|30909.1|30926.5|30906.5|17
1644398550000|2022-02-09 09:22:30|30928.1|30908.1|30928.2|30908.2|30928.5|30908.5|30927.6|30907.6|15
1644398560000|2022-02-09 09:22:40|30928.1|30908.1|30928.5|30908.5|30928.5|30908.5|30928.1|30908.1|8
1644398570000|2022-02-09 09:22:50|30927.4|30907.4|30928.1|30908.1|30929.1|30909.1|30927.4|30907.4|15
1644398580000|2022-02-09 09:23:00|30927.8|30907.8|30928.6|30908.6|30928.6|30908.6|30927.3|30907.3|16
1644398590000|2022-02-09 09:23:10|30928.5|30908.5|30927.4|30907.4|30929|30909|30927.4|30907.4|12
1644398600000|2022-02-09 09:23:20|30927.6|30907.6|30928.1|30908.1|30928.2|30908.2|30926.9|30906.9|13
1644398610000|2022-02-09 09:23:30|30927.8|30907.8|30928.4|30908.4|30928.7|30908.7|30927.6|30907.6|16
1644398620000|2022-02-09 09:23:40|30928.3|30908.3|30926.5|30906.5|30928.4|30908.4|30926.4|30906.4|10
1644398630000|2022-02-09 09:23:50|30928|30908|30927.1|30907.1|30928|30908|30925.7|30905.7|14
1644398640000|2022-02-09 09:24:00|30927.3|30907.3|30926.1|30906.1|30927.7|30907.7|30926.1|30906.1|13
1644398650000|2022-02-09 09:24:10|30926|30906|30927|30907|30927.5|30907.5|30925.9|30905.9|17
1644398660000|2022-02-09 09:24:20|30926.9|30906.9|30926.5|30906.5|30927.8|30907.8|30926.3|30906.3|19
1644398670000|2022-02-09 09:24:30|30926.4|30906.4|30926.5|30906.5|30926.5|30906.5|30926.2|30906.2|11
1644398680000|2022-02-09 09:24:40|30926.3|30906.3|30926.8|30906.8|30927|30907|30926.2|30906.2|10
1644398690000|2022-02-09 09:24:50|30926.9|30906.9|30926.5|30906.5|30927.7|30907.7|30926|30906|11
1644398700000|2022-02-09 09:25:00|30926.3|30906.3|30922.9|30902.9|30926.8|30906.8|30922.6|30902.6|17
1644398710000|2022-02-09 09:25:10|30922.5|30902.5|30919.9|30899.9|30922.7|30902.7|30919.3|30899.3|21
1644398720000|2022-02-09 09:25:20|30919.6|30899.6|30920.7|30900.7|30921.2|30901.2|30919.4|30899.4|16
1644398730000|2022-02-09 09:25:30|30920.5|30900.5|30922.2|30902.2|30922.7|30902.7|30920.5|30900.5|17
1644398740000|2022-02-09 09:25:40|30922.3|30902.3|30920.6|30900.6|30922.6|30902.6|30920.5|30900.5|15
1644398750000|2022-02-09 09:25:50|30920.3|30900.3|30920.2|30900.2|30920.9|30900.9|30918.6|30898.6|21
1644398760000|2022-02-09 09:26:00|30919.9|30899.9|30924.6|30904.6|30925.1|30905.1|30919.9|30899.9|22
1644398770000|2022-02-09 09:26:10|30924.4|30904.4|30926|30906|30926|30906|30923.1|30903.1|19
1644398780000|2022-02-09 09:26:20|30926.2|30906.2|30926|30906|30926.5|30906.5|30925.6|30905.6|18
1644398790000|2022-02-09 09:26:30|30925.5|30905.5|30925.5|30905.5|30925.9|30905.9|30925.3|30905.3|14
1644398800000|2022-02-09 09:26:40|30926.2|30906.2|30923.7|30903.7|30926.2|30906.2|30922.6|30902.6|22
1644398810000|2022-02-09 09:26:50|30923.6|30903.6|30920.5|30900.5|30923.7|30903.7|30919.2|30899.2|22
1644398820000|2022-02-09 09:27:00|30920.2|30900.2|30919.7|30899.7|30920.4|30900.4|30919.1|30899.1|10
1644398830000|2022-02-09 09:27:10|30918.7|30898.7|30918.5|30898.5|30918.9|30898.9|30918.5|30898.5|11
1644398840000|2022-02-09 09:27:20|30919.5|30899.5|30918.8|30898.8|30919.7|30899.7|30918.1|30898.1|14
1644398850000|2022-02-09 09:27:30|30918.4|30898.4|30916.8|30896.8|30918.8|30898.8|30914.5|30894.5|20
1644398860000|2022-02-09 09:27:40|30916.5|30896.5|30916.6|30896.6|30916.8|30896.8|30916.1|30896.1|7
1644398870000|2022-02-09 09:27:50|30916.2|30896.2|30917.2|30897.2|30917.2|30897.2|30916.1|30896.1|9
1644398880000|2022-02-09 09:28:00|30917.3|30897.3|30916.5|30896.5|30917.6|30897.6|30916.4|30896.4|10
1644398890000|2022-02-09 09:28:10|30917|30897|30916.9|30896.9|30918|30898|30916.8|30896.8|15
1644398900000|2022-02-09 09:28:20|30916.8|30896.8|30915.8|30895.8|30916.8|30896.8|30915.6|30895.6|10
1644398910000|2022-02-09 09:28:30|30916|30896|30916.7|30896.7|30916.9|30896.9|30916|30896|15
1644398920000|2022-02-09 09:28:40|30916.4|30896.4|30916.4|30896.4|30916.4|30896.4|30915.7|30895.7|8
1644398930000|2022-02-09 09:28:50|30917.3|30897.3|30911|30891|30917.4|30897.4|30911|30891|22
1644398940000|2022-02-09 09:29:00|30910.3|30890.3|30908.6|30888.6|30911.3|30891.3|30907.9|30887.9|26
1644398950000|2022-02-09 09:29:10|30908.3|30888.3|30908.4|30888.4|30908.8|30888.8|30907.4|30887.4|16
1644398960000|2022-02-09 09:29:20|30908.3|30888.3|30909.8|30889.8|30910.1|30890.1|30908|30888|16
1644398970000|2022-02-09 09:29:30|30909.5|30889.5|30907.8|30887.8|30910.4|30890.4|30907.8|30887.8|26
1644398980000|2022-02-09 09:29:40|30907.3|30887.3|30906.5|30886.5|30907.5|30887.5|30906.3|30886.3|22
1644398990000|2022-02-09 09:29:50|30906.7|30886.7|30907.5|30887.5|30908.4|30888.4|30906.5|30886.5|16
1644399000000|2022-02-09 09:30:00|30908.5|30888.5|30903.8|30883.8|30908.5|30888.5|30903.8|30883.8|18
1644399010000|2022-02-09 09:30:10|30903.7|30883.7|30904.9|30884.9|30905.1|30885.1|30902.1|30882.1|24
1644399020000|2022-02-09 09:30:20|30904.6|30884.6|30905.4|30885.4|30906.2|30886.2|30904.6|30884.6|26
1644399030000|2022-02-09 09:30:30|30905.2|30885.2|30909|30889|30909.5|30889.5|30905.2|30885.2|23
1644399040000|2022-02-09 09:30:40|30909.2|30889.2|30909.4|30889.4|30909.7|30889.7|30908|30888|20
1644399050000|2022-02-09 09:30:50|30910.1|30890.1|30907.5|30887.5|30910.1|30890.1|30907.2|30887.2|24
1644399060000|2022-02-09 09:31:00|30907.6|30887.6|30907.4|30887.4|30907.7|30887.7|30906.4|30886.4|16
1644399070000|2022-02-09 09:31:10|30906.8|30886.8|30904.7|30884.7|30909|30889|30904.7|30884.7|20
1644399080000|2022-02-09 09:31:20|30905.2|30885.2|30904.5|30884.5|30905.5|30885.5|30903.5|30883.5|15
1644399090000|2022-02-09 09:31:30|30904.4|30884.4|30904.6|30884.6|30904.9|30884.9|30904.2|30884.2|12
1644399100000|2022-02-09 09:31:40|30904.8|30884.8|30906.1|30886.1|30906.1|30886.1|30904.8|30884.8|13
1644399110000|2022-02-09 09:31:50|30905.8|30885.8|30908.4|30888.4|30909|30889|30905.6|30885.6|32
1644399120000|2022-02-09 09:32:00|30908.1|30888.1|30908.5|30888.5|30908.5|30888.5|30907.6|30887.6|29
1644399130000|2022-02-09 09:32:10|30908.8|30888.8|30908.6|30888.6|30909.1|30889.1|30907.9|30887.9|26
1644399140000|2022-02-09 09:32:20|30909|30889|30911.3|30891.3|30911.4|30891.4|30908.5|30888.5|25
1644399150000|2022-02-09 09:32:30|30911.4|30891.4|30910.9|30890.9|30911.6|30891.6|30910.9|30890.9|22
1644399160000|2022-02-09 09:32:40|30909.8|30889.8|30908.1|30888.1|30909.8|30889.8|30907.4|30887.4|19
1644399170000|2022-02-09 09:32:50|30907.5|30887.5|30908.3|30888.3|30908.8|30888.8|30907.5|30887.5|17
1644399180000|2022-02-09 09:33:00|30908.4|30888.4|30907.4|30887.4|30908.4|30888.4|30907.4|30887.4|8
1644399190000|2022-02-09 09:33:10|30907.6|30887.6|30906.8|30886.8|30907.7|30887.7|30906.5|30886.5|12
1644399200000|2022-02-09 09:33:20|30906.6|30886.6|30907.4|30887.4|30907.4|30887.4|30906.6|30886.6|10
1644399210000|2022-02-09 09:33:30|30907.1|30887.1|30910.4|30890.4|30910.4|30890.4|30906.3|30886.3|16
1644399220000|2022-02-09 09:33:40|30910.3|30890.3|30909.5|30889.5|30910.4|30890.4|30909.4|30889.4|27
1644399230000|2022-02-09 09:33:50|30909.3|30889.3|30910.8|30890.8|30910.9|30890.9|30909.3|30889.3|16
1644399240000|2022-02-09 09:34:00|30910.7|30890.7|30910.1|30890.1|30910.7|30890.7|30910|30890|13
1644399250000|2022-02-09 09:34:10|30910.2|30890.2|30910.5|30890.5|30910.6|30890.6|30910.2|30890.2|14
1644399260000|2022-02-09 09:34:20|30910.6|30890.6|30911.4|30891.4|30912|30892|30910.6|30890.6|18
1644399270000|2022-02-09 09:34:30|30911.3|30891.3|30912.4|30892.4|30912.4|30892.4|30911.3|30891.3|22
1644399280000|2022-02-09 09:34:40|30912.2|30892.2|30913.8|30893.8|30914|30894|30911.6|30891.6|20
1644399290000|2022-02-09 09:34:50|30913.9|30893.9|30914.4|30894.4|30914.7|30894.7|30913.6|30893.6|20
1644399300000|2022-02-09 09:35:00|30914.3|30894.3|30916.2|30896.2|30917.3|30897.3|30913.4|30893.4|24
1644399310000|2022-02-09 09:35:10|30916.6|30896.6|30911.3|30891.3|30916.7|30896.7|30911.3|30891.3|29
1644399320000|2022-02-09 09:35:20|30911.8|30891.8|30910.9|30890.9|30912|30892|30909.6|30889.6|29
1644399330000|2022-02-09 09:35:30|30910.7|30890.7|30908.8|30888.8|30911|30891|30907.6|30887.6|20
1644399340000|2022-02-09 09:35:40|30908.9|30888.9|30908.6|30888.6|30909.2|30889.2|30908.2|30888.2|22
1644399350000|2022-02-09 09:35:50|30908.8|30888.8|30907.8|30887.8|30909.3|30889.3|30906.9|30886.9|28
1644399360000|2022-02-09 09:36:00|30907.4|30887.4|30907.4|30887.4|30907.4|30887.4|30906.1|30886.1|15
1644399370000|2022-02-09 09:36:10|30907.3|30887.3|30905|30885|30907.3|30887.3|30904.8|30884.8|14
1644399380000|2022-02-09 09:36:20|30904.9|30884.9|30904.9|30884.9|30905.1|30885.1|30904.6|30884.6|19
1644399390000|2022-02-09 09:36:30|30905.1|30885.1|30905.2|30885.2|30905.6|30885.6|30904.9|30884.9|21
1644399400000|2022-02-09 09:36:40|30905.1|30885.1|30903.6|30883.6|30905.3|30885.3|30902.8|30882.8|14
1644399410000|2022-02-09 09:36:50|30903.5|30883.5|30907.2|30887.2|30907.3|30887.3|30903.5|30883.5|26
1644399420000|2022-02-09 09:37:00|30906.5|30886.5|30909|30889|30909.4|30889.4|30906.3|30886.3|23
1644399430000|2022-02-09 09:37:10|30909.2|30889.2|30908.9|30888.9|30914|30894|30907.9|30887.9|22
1644399440000|2022-02-09 09:37:20|30909|30889|30909.5|30889.5|30910.5|30890.5|30908.9|30888.9|20
1644399450000|2022-02-09 09:37:30|30909.8|30889.8|30906.1|30886.1|30909.9|30889.9|30905.4|30885.4|23
1644399460000|2022-02-09 09:37:40|30906|30886|30908|30888|30908.1|30888.1|30906|30886|20
1644399470000|2022-02-09 09:37:50|30908.8|30888.8|30908.4|30888.4|30910.3|30890.3|30908.4|30888.4|21
1644399480000|2022-02-09 09:38:00|30908.3|30888.3|30908.1|30888.1|30908.9|30888.9|30907.8|30887.8|20
1644399490000|2022-02-09 09:38:10|30908.2|30888.2|30908|30888|30908.7|30888.7|30907.9|30887.9|11
1644399500000|2022-02-09 09:38:20|30908.1|30888.1|30908.7|30888.7|30910.1|30890.1|30907.8|30887.8|20
1644399510000|2022-02-09 09:38:30|30908.9|30888.9|30909|30889|30911.3|30891.3|30908.9|30888.9|24
1644399520000|2022-02-09 09:38:40|30908.9|30888.9|30909.1|30889.1|30909.3|30889.3|30908|30888|15
1644399530000|2022-02-09 09:38:50|30909.3|30889.3|30907|30887|30909.5|30889.5|30906.6|30886.6|23
1644399540000|2022-02-09 09:39:00|30906.8|30886.8|30906.8|30886.8|30907.4|30887.4|30906.4|30886.4|19
1644399550000|2022-02-09 09:39:10|30906.7|30886.7|30906.4|30886.4|30906.8|30886.8|30906.4|30886.4|5
1644399560000|2022-02-09 09:39:20|30906.3|30886.3|30904.6|30884.6|30906.4|30886.4|30903.7|30883.7|20
1644399570000|2022-02-09 09:39:30|30904.7|30884.7|30904.5|30884.5|30904.7|30884.7|30904.3|30884.3|10
1644399580000|2022-02-09 09:39:40|30904.4|30884.4|30903.3|30883.3|30904.7|30884.7|30903.3|30883.3|12
1644399590000|2022-02-09 09:39:50|30903.4|30883.4|30904.6|30884.6|30904.6|30884.6|30903.4|30883.4|18
1644399600000|2022-02-09 09:40:00|30904.7|30884.7|30903.1|30883.1|30904.7|30884.7|30903.1|30883.1|25
1644399610000|2022-02-09 09:40:10|30902.5|30882.5|30904|30884|30904.1|30884.1|30902.1|30882.1|15
1644399620000|2022-02-09 09:40:20|30903.9|30883.9|30902.7|30882.7|30904.2|30884.2|30902.6|30882.6|20
1644399630000|2022-02-09 09:40:30|30902.6|30882.6|30902.5|30882.5|30903|30883|30902|30882|10
1644399640000|2022-02-09 09:40:40|30902.8|30882.8|30903.3|30883.3|30903.9|30883.9|30902.2|30882.2|18
1644399650000|2022-02-09 09:40:50|30903.1|30883.1|30902.3|30882.3|30903.2|30883.2|30902.1|30882.1|15
1644399660000|2022-02-09 09:41:00|30902.2|30882.2|30905|30885|30905.2|30885.2|30902.2|30882.2|8
1644399670000|2022-02-09 09:41:10|30904.9|30884.9|30905.5|30885.5|30905.7|30885.7|30904.1|30884.1|20
1644399680000|2022-02-09 09:41:20|30905.4|30885.4|30905.3|30885.3|30905.4|30885.4|30905.1|30885.1|16
1644399690000|2022-02-09 09:41:30|30905.8|30885.8|30905.2|30885.2|30905.8|30885.8|30905.2|30885.2|11
1644399700000|2022-02-09 09:41:40|30905.4|30885.4|30904.5|30884.5|30905.4|30885.4|30904.5|30884.5|6
1644399710000|2022-02-09 09:41:50|30904.6|30884.6|30903.8|30883.8|30905.8|30885.8|30903|30883|20
1644399720000|2022-02-09 09:42:00|30903.7|30883.7|30902.3|30882.3|30903.9|30883.9|30901.3|30881.3|15
1644399730000|2022-02-09 09:42:10|30901.7|30881.7|30900.1|30880.1|30901.7|30881.7|30900|30880|6
1644399740000|2022-02-09 09:42:20|30900|30880|30900.5|30880.5|30902|30882|30899.2|30879.2|23
1644399750000|2022-02-09 09:42:30|30900.6|30880.6|30897.8|30877.8|30900.7|30880.7|30896.7|30876.7|19
1644399760000|2022-02-09 09:42:40|30898|30878|30896.6|30876.6|30898.4|30878.4|30894.4|30874.4|12
1644399770000|2022-02-09 09:42:50|30896.5|30876.5|30896.6|30876.6|30897.4|30877.4|30896.2|30876.2|17
1644399780000|2022-02-09 09:43:00|30896.5|30876.5|30902.2|30882.2|30903|30883|30896.5|30876.5|28
1644399790000|2022-02-09 09:43:10|30902.1|30882.1|30900.4|30880.4|30902.2|30882.2|30899.8|30879.8|18
1644399800000|2022-02-09 09:43:20|30899.6|30879.6|30900.4|30880.4|30901.3|30881.3|30899.4|30879.4|20
1644399810000|2022-02-09 09:43:30|30900.6|30880.6|30899.8|30879.8|30901.9|30881.9|30899.8|30879.8|18
1644399820000|2022-02-09 09:43:40|30900|30880|30899.3|30879.3|30900.1|30880.1|30899.1|30879.1|16
1644399830000|2022-02-09 09:43:50|30899.5|30879.5|30899.5|30879.5|30900.1|30880.1|30899.3|30879.3|13
1644399840000|2022-02-09 09:44:00|30899.8|30879.8|30898|30878|30899.9|30879.9|30896.6|30876.6|25
1644399850000|2022-02-09 09:44:10|30897.1|30877.1|30898.7|30878.7|30898.7|30878.7|30897.1|30877.1|18
1644399860000|2022-02-09 09:44:20|30898.3|30878.3|30898.4|30878.4|30898.5|30878.5|30897.6|30877.6|19
1644399870000|2022-02-09 09:44:30|30898.3|30878.3|30897.7|30877.7|30898.3|30878.3|30897.4|30877.4|12
1644399880000|2022-02-09 09:44:40|30898.2|30878.2|30898.8|30878.8|30901.8|30881.8|30896.7|30876.7|20
1644399890000|2022-02-09 09:44:50|30898.3|30878.3|30899.9|30879.9|30900.1|30880.1|30898.3|30878.3|19
1644399900000|2022-02-09 09:45:00|30900.3|30880.3|30898.1|30878.1|30900.3|30880.3|30897.1|30877.1|30
1644399910000|2022-02-09 09:45:10|30898.6|30878.6|30899.8|30879.8|30900.1|30880.1|30897.9|30877.9|24
1644399920000|2022-02-09 09:45:20|30899.7|30879.7|30898.1|30878.1|30900|30880|30897.8|30877.8|21
1644399930000|2022-02-09 09:45:30|30898.2|30878.2|30899.5|30879.5|30900.6|30880.6|30898.1|30878.1|25
1644399940000|2022-02-09 09:45:40|30899.7|30879.7|30897.7|30877.7|30900.1|30880.1|30896.5|30876.5|23
1644399950000|2022-02-09 09:45:50|30897.3|30877.3|30895.9|30875.9|30897.8|30877.8|30895.9|30875.9|17
1644399960000|2022-02-09 09:46:00|30895.8|30875.8|30895.5|30875.5|30897|30877|30893|30873|19
1644399970000|2022-02-09 09:46:10|30895.6|30875.6|30901.6|30881.6|30906.8|30886.8|30894.7|30874.7|27
1644399980000|2022-02-09 09:46:20|30902.2|30882.2|30902.3|30882.3|30902.3|30882.3|30900.7|30880.7|21
1644399990000|2022-02-09 09:46:30|30902.2|30882.2|30905|30885|30905.1|30885.1|30902.2|30882.2|25
1644400000000|2022-02-09 09:46:40|30905.7|30885.7|30906.6|30886.6|30907.1|30887.1|30905.1|30885.1|24
1644400010000|2022-02-09 09:46:50|30906.2|30886.2|30905|30885|30908.8|30888.8|30904.9|30884.9|26
1644400020000|2022-02-09 09:47:00|30904.9|30884.9|30906.7|30886.7|30906.7|30886.7|30904.2|30884.2|27
1644400030000|2022-02-09 09:47:10|30906.3|30886.3|30910.7|30890.7|30911.1|30891.1|30905|30885|28
1644400040000|2022-02-09 09:47:20|30910.4|30890.4|30918.7|30898.7|30918.9|30898.9|30908.1|30888.1|24
1644400050000|2022-02-09 09:47:30|30916.1|30896.1|30908.8|30888.8|30919.9|30899.9|30907.6|30887.6|27
1644400060000|2022-02-09 09:47:40|30908.3|30888.3|30907.6|30887.6|30908.8|30888.8|30906.3|30886.3|20
1644400070000|2022-02-09 09:47:50|30907.2|30887.2|30909.4|30889.4|30910.2|30890.2|30907.2|30887.2|20
1644400080000|2022-02-09 09:48:00|30909.3|30889.3|30909.6|30889.6|30909.6|30889.6|30909|30889|13
1644400090000|2022-02-09 09:48:10|30910|30890|30908.5|30888.5|30910.9|30890.9|30907.9|30887.9|25
1644400100000|2022-02-09 09:48:20|30908.9|30888.9|30911.7|30891.7|30914.2|30894.2|30908.6|30888.6|27
1644400110000|2022-02-09 09:48:30|30912.1|30892.1|30913.3|30893.3|30913.9|30893.9|30911.3|30891.3|16
1644400120000|2022-02-09 09:48:40|30913.7|30893.7|30915.9|30895.9|30916.4|30896.4|30913.4|30893.4|24
1644400130000|2022-02-09 09:48:50|30916|30896|30915.3|30895.3|30916.3|30896.3|30914.4|30894.4|25
1644400140000|2022-02-09 09:49:00|30915.2|30895.2|30915.4|30895.4|30915.7|30895.7|30915|30895|14
1644400150000|2022-02-09 09:49:10|30917.1|30897.1|30913.4|30893.4|30917.1|30897.1|30912.9|30892.9|15
1644400160000|2022-02-09 09:49:20|30913.5|30893.5|30913.5|30893.5|30914.4|30894.4|30913.1|30893.1|12
1644400170000|2022-02-09 09:49:30|30913.4|30893.4|30909|30889|30913.8|30893.8|30908.6|30888.6|25
1644400180000|2022-02-09 09:49:40|30909.5|30889.5|30909.2|30889.2|30912.4|30892.4|30907.8|30887.8|16
1644400190000|2022-02-09 09:49:50|30909.3|30889.3|30907.8|30887.8|30909.8|30889.8|30907.8|30887.8|13
1644400200000|2022-02-09 09:50:00|30906.9|30886.9|30907.4|30887.4|30907.6|30887.6|30906.5|30886.5|28
1644400210000|2022-02-09 09:50:10|30907.2|30887.2|30907|30887|30907.4|30887.4|30906.6|30886.6|24
1644400220000|2022-02-09 09:50:20|30906.9|30886.9|30901.8|30881.8|30906.9|30886.9|30901|30881|29
1644400230000|2022-02-09 09:50:30|30903.8|30883.8|30903.3|30883.3|30905|30885|30901.5|30881.5|31
1644400240000|2022-02-09 09:50:40|30903.5|30883.5|30904.3|30884.3|30904.8|30884.8|30903.2|30883.2|21
1644400250000|2022-02-09 09:50:50|30904.5|30884.5|30904.3|30884.3|30904.6|30884.6|30904.2|30884.2|10
1644400260000|2022-02-09 09:51:00|30904.1|30884.1|30902.2|30882.2|30904.1|30884.1|30901.8|30881.8|16
1644400270000|2022-02-09 09:51:10|30902.6|30882.6|30902.5|30882.5|30903.2|30883.2|30899.8|30879.8|28
1644400280000|2022-02-09 09:51:20|30902.2|30882.2|30901.9|30881.9|30902.2|30882.2|30901.8|30881.8|15
1644400290000|2022-02-09 09:51:30|30902.3|30882.3|30900.5|30880.5|30903|30883|30900.5|30880.5|17
1644400300000|2022-02-09 09:51:40|30900.6|30880.6|30900.3|30880.3|30902.1|30882.1|30900.3|30880.3|15
1644400310000|2022-02-09 09:51:50|30900.1|30880.1|30909.2|30889.2|30910.8|30890.8|30899.8|30879.8|26
1644400320000|2022-02-09 09:52:00|30908.6|30888.6|30908.3|30888.3|30909.3|30889.3|30908.1|30888.1|21
1644400330000|2022-02-09 09:52:10|30908|30888|30908.8|30888.8|30909.5|30889.5|30908|30888|24
1644400340000|2022-02-09 09:52:20|30909|30889|30909.5|30889.5|30910.3|30890.3|30908.4|30888.4|29
1644400350000|2022-02-09 09:52:30|30909.7|30889.7|30910.9|30890.9|30911.3|30891.3|30909|30889|21
1644400360000|2022-02-09 09:52:40|30910.4|30890.4|30910.9|30890.9|30912.7|30892.7|30909.6|30889.6|29
1644400370000|2022-02-09 09:52:50|30911.9|30891.9|30912.9|30892.9|30912.9|30892.9|30911.6|30891.6|20
1644400380000|2022-02-09 09:53:00|30912.5|30892.5|30918|30898|30918|30898|30911.6|30891.6|28
1644400390000|2022-02-09 09:53:10|30918.1|30898.1|30919.5|30899.5|30919.8|30899.8|30917.8|30897.8|25
1644400400000|2022-02-09 09:53:20|30918.7|30898.7|30918.1|30898.1|30919.1|30899.1|30918.1|30898.1|17
1644400410000|2022-02-09 09:53:30|30918.6|30898.6|30921.7|30901.7|30921.8|30901.8|30918.5|30898.5|27
1644400420000|2022-02-09 09:53:40|30921.8|30901.8|30918.2|30898.2|30921.8|30901.8|30918.2|30898.2|18
1644400430000|2022-02-09 09:53:50|30917.3|30897.3|30915.6|30895.6|30917.9|30897.9|30915.6|30895.6|14
1644400440000|2022-02-09 09:54:00|30915.7|30895.7|30911.6|30891.6|30916.1|30896.1|30911.6|30891.6|28
1644400450000|2022-02-09 09:54:10|30911.3|30891.3|30910.9|30890.9|30911.4|30891.4|30909.7|30889.7|16
1644400460000|2022-02-09 09:54:20|30911|30891|30911.4|30891.4|30911.8|30891.8|30910.4|30890.4|20
1644400470000|2022-02-09 09:54:30|30911.3|30891.3|30915.5|30895.5|30916.7|30896.7|30910.9|30890.9|24
1644400480000|2022-02-09 09:54:40|30916.1|30896.1|30916|30896|30916.3|30896.3|30915.7|30895.7|12
1644400490000|2022-02-09 09:54:50|30916.1|30896.1|30915.1|30895.1|30916.3|30896.3|30915|30895|7
1644400500000|2022-02-09 09:55:00|30915|30895|30915.6|30895.6|30916|30896|30915|30895|13
1644400510000|2022-02-09 09:55:10|30915.5|30895.5|30914.5|30894.5|30915.7|30895.7|30914.5|30894.5|16
1644400520000|2022-02-09 09:55:20|30913.4|30893.4|30915.6|30895.6|30915.7|30895.7|30913.4|30893.4|21
1644400530000|2022-02-09 09:55:30|30915.7|30895.7|30916.5|30896.5|30916.9|30896.9|30915.6|30895.6|13
1644400540000|2022-02-09 09:55:40|30916.6|30896.6|30916.6|30896.6|30916.9|30896.9|30916.5|30896.5|8
1644400550000|2022-02-09 09:55:50|30918.6|30898.6|30917.4|30897.4|30919.4|30899.4|30914.5|30894.5|25
1644400560000|2022-02-09 09:56:00|30917.6|30897.6|30917|30897|30917.6|30897.6|30916.4|30896.4|19
1644400570000|2022-02-09 09:56:10|30916.5|30896.5|30916.8|30896.8|30916.8|30896.8|30916.5|30896.5|7
1644400580000|2022-02-09 09:56:20|30916.4|30896.4|30916.8|30896.8|30916.9|30896.9|30915.4|30895.4|8
1644400590000|2022-02-09 09:56:30|30916.5|30896.5|30926.7|30906.7|30927.1|30907.1|30916.5|30896.5|24
1644400600000|2022-02-09 09:56:40|30926.9|30906.9|30927.8|30907.8|30928.3|30908.3|30926.8|30906.8|26
1644400610000|2022-02-09 09:56:50|30926.7|30906.7|30920.2|30900.2|30928.4|30908.4|30917.1|30897.1|28
1644400620000|2022-02-09 09:57:00|30920.1|30900.1|30914.8|30894.8|30920.1|30900.1|30912.5|30892.5|33
1644400630000|2022-02-09 09:57:10|30914.6|30894.6|30913.7|30893.7|30915.3|30895.3|30913.7|30893.7|18
1644400640000|2022-02-09 09:57:20|30911.8|30891.8|30910.7|30890.7|30912.4|30892.4|30910.7|30890.7|21
1644400650000|2022-02-09 09:57:30|30910.8|30890.8|30908.8|30888.8|30912.4|30892.4|30908.1|30888.1|27
1644400660000|2022-02-09 09:57:40|30909.3|30889.3|30902.7|30882.7|30909.3|30889.3|30902.7|30882.7|24
1644400670000|2022-02-09 09:57:50|30902.8|30882.8|30903.1|30883.1|30903.8|30883.8|30902.6|30882.6|19
1644400680000|2022-02-09 09:58:00|30903.4|30883.4|30899.4|30879.4|30903.4|30883.4|30899.3|30879.3|25
1644400690000|2022-02-09 09:58:10|30898|30878|30904.9|30884.9|30906.9|30886.9|30897.6|30877.6|30
1644400700000|2022-02-09 09:58:20|30904.7|30884.7|30907.1|30887.1|30908|30888|30904.3|30884.3|17
1644400710000|2022-02-09 09:58:30|30905.9|30885.9|30906.9|30886.9|30908.6|30888.6|30905.9|30885.9|22
1644400720000|2022-02-09 09:58:40|30906.8|30886.8|30908.2|30888.2|30910|30890|30906.6|30886.6|23
1644400730000|2022-02-09 09:58:50|30909.1|30889.1|30910.4|30890.4|30912.4|30892.4|30907.9|30887.9|26
1644400740000|2022-02-09 09:59:00|30911.1|30891.1|30911.5|30891.5|30912.5|30892.5|30909.6|30889.6|25
1644400750000|2022-02-09 09:59:10|30911.2|30891.2|30911|30891|30911.9|30891.9|30910.3|30890.3|24
1644400760000|2022-02-09 09:59:20|30910.7|30890.7|30909.6|30889.6|30911.3|30891.3|30909.3|30889.3|21
1644400770000|2022-02-09 09:59:30|30909.9|30889.9|30909.8|30889.8|30910.5|30890.5|30909.5|30889.5|18
1644400780000|2022-02-09 09:59:40|30910|30890|30909|30889|30910.3|30890.3|30908.1|30888.1|20
1644400790000|2022-02-09 09:59:50|30908.9|30888.9|30909.5|30889.5|30910.5|30890.5|30908.6|30888.6|23
1644400800000|2022-02-09 10:00:00|30909.4|30889.4|30912|30892|30912|30892|30909.3|30889.3|20
1644400810000|2022-02-09 10:00:10|30913.3|30893.3|30913.6|30893.6|30914.2|30894.2|30911.7|30891.7|28
1644400820000|2022-02-09 10:00:20|30913.7|30893.7|30913.4|30893.4|30914.3|30894.3|30912.6|30892.6|24
1644400830000|2022-02-09 10:00:30|30913.5|30893.5|30914|30894|30915.1|30895.1|30913.3|30893.3|29
1644400840000|2022-02-09 10:00:40|30914.3|30894.3|30914.4|30894.4|30914.6|30894.6|30913.7|30893.7|28
1644400850000|2022-02-09 10:00:50|30914.5|30894.5|30914.9|30894.9|30915.9|30895.9|30914.5|30894.5|25
1644400860000|2022-02-09 10:01:00|30915.1|30895.1|30909.4|30889.4|30915.5|30895.5|30908.9|30888.9|28
1644400870000|2022-02-09 10:01:10|30909.2|30889.2|30911.1|30891.1|30911.3|30891.3|30908.8|30888.8|24
1644400880000|2022-02-09 10:01:20|30910.8|30890.8|30910.8|30890.8|30911.5|30891.5|30910|30890|25
1644400890000|2022-02-09 10:01:30|30910.7|30890.7|30910.8|30890.8|30911.1|30891.1|30910.2|30890.2|15
1644400900000|2022-02-09 10:01:40|30910.9|30890.9|30910.5|30890.5|30910.9|30890.9|30909.6|30889.6|16
1644400910000|2022-02-09 10:01:50|30910.7|30890.7|30915.6|30895.6|30915.8|30895.8|30910.5|30890.5|25
1644400920000|2022-02-09 10:02:00|30915.3|30895.3|30914.8|30894.8|30917.3|30897.3|30914.8|30894.8|20
1644400930000|2022-02-09 10:02:10|30915.4|30895.4|30915.7|30895.7|30917.2|30897.2|30914.6|30894.6|12
1644400940000|2022-02-09 10:02:20|30916|30896|30915.7|30895.7|30918|30898|30915.1|30895.1|18
1644400950000|2022-02-09 10:02:30|30916.1|30896.1|30917.9|30897.9|30918.1|30898.1|30916.1|30896.1|14
1644400960000|2022-02-09 10:02:40|30917.4|30897.4|30915.7|30895.7|30920.2|30900.2|30915.5|30895.5|28
1644400970000|2022-02-09 10:02:50|30916.1|30896.1|30917.8|30897.8|30918.7|30898.7|30915.7|30895.7|25
1644400980000|2022-02-09 10:03:00|30918|30898|30918.5|30898.5|30918.5|30898.5|30917.4|30897.4|20
1644400990000|2022-02-09 10:03:10|30918.3|30898.3|30925.3|30905.3|30928.2|30908.2|30917|30897|33
1644401000000|2022-02-09 10:03:20|30927|30907|30932.4|30912.4|30933.5|30913.5|30927|30907|26
1644401010000|2022-02-09 10:03:30|30932.2|30912.2|30917.8|30897.8|30936.6|30916.6|30917.8|30897.8|31
1644401020000|2022-02-09 10:03:40|30916.9|30896.9|30917.3|30897.3|30917.4|30897.4|30915.6|30895.6|28
1644401030000|2022-02-09 10:03:50|30917.5|30897.5|30920.9|30900.9|30922.2|30902.2|30917.1|30897.1|26
1644401040000|2022-02-09 10:04:00|30920.5|30900.5|30920.4|30900.4|30921.1|30901.1|30919.6|30899.6|23
1644401050000|2022-02-09 10:04:10|30920.8|30900.8|30920.7|30900.7|30920.9|30900.9|30919.9|30899.9|16
1644401060000|2022-02-09 10:04:20|30920.5|30900.5|30918.2|30898.2|30920.5|30900.5|30918.2|30898.2|11
1644401070000|2022-02-09 10:04:30|30917.9|30897.9|30915.8|30895.8|30919.4|30899.4|30915.8|30895.8|23
1644401080000|2022-02-09 10:04:40|30915.9|30895.9|30913.3|30893.3|30915.9|30895.9|30913|30893|20
1644401090000|2022-02-09 10:04:50|30913.6|30893.6|30913|30893|30913.6|30893.6|30911.6|30891.6|14
1644401100000|2022-02-09 10:05:00|30912.1|30892.1|30914.7|30894.7|30914.8|30894.8|30912.1|30892.1|15
1644401110000|2022-02-09 10:05:10|30914.2|30894.2|30908.4|30888.4|30914.2|30894.2|30907.6|30887.6|15
1644401120000|2022-02-09 10:05:20|30911.3|30891.3|30909.9|30889.9|30912.7|30892.7|30909.1|30889.1|23
1644401130000|2022-02-09 10:05:30|30909.6|30889.6|30908.6|30888.6|30911.1|30891.1|30908.5|30888.5|22
1644401140000|2022-02-09 10:05:40|30908.9|30888.9|30905.2|30885.2|30909.7|30889.7|30903.1|30883.1|25
1644401150000|2022-02-09 10:05:50|30905.6|30885.6|30921.1|30901.1|30921.4|30901.4|30905.5|30885.5|34
1644401160000|2022-02-09 10:06:00|30923.2|30903.2|30924.3|30904.3|30926.1|30906.1|30921|30901|24
1644401170000|2022-02-09 10:06:10|30924|30904|30923.4|30903.4|30924.7|30904.7|30920.7|30900.7|30
1644401180000|2022-02-09 10:06:20|30923.9|30903.9|30922.7|30902.7|30924.1|30904.1|30920.3|30900.3|15
1644401190000|2022-02-09 10:06:30|30921.8|30901.8|30923.2|30903.2|30924.8|30904.8|30921.3|30901.3|23
1644401200000|2022-02-09 10:06:40|30923.3|30903.3|30925.9|30905.9|30926.2|30906.2|30922.7|30902.7|18
1644401210000|2022-02-09 10:06:50|30926|30906|30925.2|30905.2|30926|30906|30924.9|30904.9|11
1644401220000|2022-02-09 10:07:00|30925.1|30905.1|30925.2|30905.2|30927.6|30907.6|30921|30901|21
1644401230000|2022-02-09 10:07:10|30925.9|30905.9|30924.8|30904.8|30926.9|30906.9|30921.4|30901.4|27
1644401240000|2022-02-09 10:07:20|30925|30905|30925.3|30905.3|30925.8|30905.8|30921|30901|32
1644401250000|2022-02-09 10:07:30|30924.6|30904.6|30925.8|30905.8|30926.4|30906.4|30924|30904|23
1644401260000|2022-02-09 10:07:40|30925.1|30905.1|30924.7|30904.7|30926.2|30906.2|30923.3|30903.3|30
1644401270000|2022-02-09 10:07:50|30925.2|30905.2|30926.1|30906.1|30926.7|30906.7|30924.2|30904.2|29
1644401280000|2022-02-09 10:08:00|30926.3|30906.3|30927.3|30907.3|30927.7|30907.7|30925.7|30905.7|22
1644401290000|2022-02-09 10:08:10|30927.2|30907.2|30926.2|30906.2|30929.7|30909.7|30925.3|30905.3|25
1644401300000|2022-02-09 10:08:20|30925.4|30905.4|30925.9|30905.9|30927.5|30907.5|30923.4|30903.4|37
1644401310000|2022-02-09 10:08:30|30927.3|30907.3|30927.7|30907.7|30927.7|30907.7|30924.3|30904.3|30
1644401320000|2022-02-09 10:08:40|30927.2|30907.2|30928.1|30908.1|30928.5|30908.5|30926.2|30906.2|29
1644401330000|2022-02-09 10:08:50|30928.6|30908.6|30939.8|30919.8|30939.8|30919.8|30926.6|30906.6|30
1644401340000|2022-02-09 10:09:00|30939|30919|30943.2|30923.2|30946.3|30926.3|30939|30919|37
1644401350000|2022-02-09 10:09:10|30943.1|30923.1|30945.7|30925.7|30946.6|30926.6|30941|30921|35
1644401360000|2022-02-09 10:09:20|30946.7|30926.7|30946.5|30926.5|30947.5|30927.5|30945.5|30925.5|26
1644401370000|2022-02-09 10:09:30|30946.6|30926.6|30937.4|30887.4|30948.8|30927.4|30921.1|30886|37
1644401380000|2022-02-09 10:09:40|30938|30888|30938.7|30888.7|30941.4|30907.6|30923.1|30886|33
1644401390000|2022-02-09 10:09:50|30939.8|30889.8|30937.9|30887.9|30942|30902.4|30922.4|30884.7|34
1644401400000|2022-02-09 10:10:00|30937.2|30887.2|30916.4|30896.4|30938.2|30903.4|30916.4|30887.2|36
1644401410000|2022-02-09 10:10:10|30917.5|30897.5|30911.8|30891.8|30917.5|30897.5|30910.4|30890.4|32
1644401420000|2022-02-09 10:10:20|30911.6|30891.6|30927.9|30877.9|30927.9|30892|30906|30877.9|28
1644401430000|2022-02-09 10:10:30|30929.4|30879.4|30906.8|30886.8|30937.4|30894.8|30906.8|30879.4|37
1644401440000|2022-02-09 10:10:40|30906.9|30886.9|30903.5|30883.5|30907.4|30887.4|30903.1|30883.1|33
1644401450000|2022-02-09 10:10:50|30903.4|30883.4|30897.2|30877.2|30903.4|30883.4|30897.2|30877.2|27
1644401460000|2022-02-09 10:11:00|30897.4|30877.4|30898.9|30878.9|30900.4|30880.4|30897.3|30877.3|33
1644401470000|2022-02-09 10:11:10|30898.8|30878.8|30897.4|30877.4|30898.8|30878.8|30892.6|30872.6|32
1644401480000|2022-02-09 10:11:20|30896.8|30876.8|30887.2|30867.2|30896.9|30876.9|30885.8|30865.8|39
1644401490000|2022-02-09 10:11:30|30886.4|30866.4|30901.6|30881.6|30917.2|30882.8|30886.4|30862.3|35
1644401500000|2022-02-09 10:11:40|30901.8|30881.8|30920.2|30870.2|30920.2|30885.2|30901.6|30867|23
1644401510000|2022-02-09 10:11:50|30919.2|30869.2|30905.3|30885.3|30921.3|30890.2|30905.3|30868.9|37
1644401520000|2022-02-09 10:12:00|30905.7|30885.7|30905|30885|30905.8|30885.8|30903.3|30883.3|27
1644401530000|2022-02-09 10:12:10|30905.3|30885.3|30910.8|30890.8|30918.7|30890.8|30901.4|30866.2|32
1644401540000|2022-02-09 10:12:20|30912.6|30892.6|30916.8|30896.8|30918.2|30898.2|30910.4|30890.4|37
1644401550000|2022-02-09 10:12:30|30917.7|30897.7|30929.6|30909.6|30940.4|30911|30917.1|30888.8|37
1644401560000|2022-02-09 10:12:40|30929.8|30909.8|30932.2|30912.2|30933.3|30913.3|30929.4|30909.4|28
1644401570000|2022-02-09 10:12:50|30932|30912|30933.1|30913.1|30936.4|30916.4|30931.2|30911.2|36
1644401580000|2022-02-09 10:13:00|30933.8|30913.8|30929.7|30909.7|30944.6|30916.6|30929.2|30893.9|28
1644401590000|2022-02-09 10:13:10|30929.9|30909.9|30931.3|30911.3|30932|30912|30929.6|30909.6|32
1644401600000|2022-02-09 10:13:20|30932|30912|30929.7|30909.7|30944.1|30912|30927.5|30893.3|25
1644401610000|2022-02-09 10:13:30|30929.4|30909.4|30945.3|30895.3|30948.2|30913|30929.3|30892.5|21
1644401620000|2022-02-09 10:13:40|30943.2|30893.2|30930.7|30910.7|30946|30912.8|30929.6|30893.2|26
1644401630000|2022-02-09 10:13:50|30930.8|30910.8|30931|30911|30953.3|30920.8|30929.9|30895.8|31
1644401640000|2022-02-09 10:14:00|30931.5|30911.5|30930.2|30910.2|30932|30912|30929.7|30909.7|24
1644401650000|2022-02-09 10:14:10|30930.5|30910.5|30937.9|30917.9|30940.5|30920.5|30929.8|30909.8|24
1644401660000|2022-02-09 10:14:20|30937.4|30917.4|30915.5|30895.5|30937.9|30917.9|30912.2|30878.4|38
1644401670000|2022-02-09 10:14:30|30915.4|30895.4|30910.7|30890.7|30917.3|30897.3|30910.7|30890.7|27
1644401680000|2022-02-09 10:14:40|30910.9|30890.9|30911|30891|30925.3|30894.7|30910.5|30871.7|32
1644401690000|2022-02-09 10:14:50|30912.3|30892.3|30905.4|30885.4|30913.7|30893.7|30902.7|30882.7|34
1644401700000|2022-02-09 10:15:00|30905.7|30885.7|30906|30886|30907.7|30887.7|30905.1|30885.1|31
1644401710000|2022-02-09 10:15:10|30905.2|30885.2|30906.5|30886.5|30907.1|30887.1|30904.6|30884.6|30
1644401720000|2022-02-09 10:15:20|30907.4|30887.4|30907.2|30887.2|30909.3|30889.3|30904.9|30884.9|39
1644401730000|2022-02-09 10:15:30|30905.9|30885.9|30907.3|30887.3|30908.8|30888.8|30904.4|30884.4|36
1644401740000|2022-02-09 10:15:40|30906.8|30886.8|30906.9|30886.9|30909.8|30889.8|30903.6|30883.6|35
1644401750000|2022-02-09 10:15:50|30907.5|30887.5|30909.4|30889.4|30910|30890|30905.6|30885.6|28
1644401760000|2022-02-09 10:16:00|30909.6|30889.6|30909.9|30889.9|30910.6|30890.6|30909.5|30889.5|18
1644401770000|2022-02-09 10:16:10|30910.1|30890.1|30910.3|30890.3|30910.3|30890.3|30909.6|30889.6|17
1644401780000|2022-02-09 10:16:20|30910.2|30890.2|30909.2|30889.2|30911.5|30891.5|30906.6|30886.6|26
1644401790000|2022-02-09 10:16:30|30910.5|30890.5|30910.7|30890.7|30911.5|30891.5|30909.5|30889.5|12
1644401800000|2022-02-09 10:16:40|30911|30891|30911.1|30891.1|30911.3|30891.3|30910.2|30890.2|13
1644401810000|2022-02-09 10:16:50|30911|30891|30915.8|30895.8|30916.4|30896.4|30910|30890|25
1644401820000|2022-02-09 10:17:00|30916|30896|30915.5|30895.5|30917.2|30897.2|30913.5|30893.5|28
1644401830000|2022-02-09 10:17:10|30915.6|30895.6|30909.7|30889.7|30916.9|30896.9|30908.5|30888.5|32
1644401840000|2022-02-09 10:17:20|30908.1|30888.1|30907.8|30887.8|30911.4|30891.4|30906.2|30886.2|22
1644401850000|2022-02-09 10:17:30|30907.7|30887.7|30912.9|30892.9|30913.6|30893.6|30907.7|30887.7|21
1644401860000|2022-02-09 10:17:40|30913.1|30893.1|30914.1|30894.1|30914.4|30894.4|30912.6|30892.6|12
1644401870000|2022-02-09 10:17:50|30914.5|30894.5|30915.7|30895.7|30916.1|30896.1|30914.4|30894.4|20
1644401880000|2022-02-09 10:18:00|30915.3|30895.3|30915.3|30895.3|30916.1|30896.1|30914.4|30894.4|12
1644401890000|2022-02-09 10:18:10|30915.1|30895.1|30915.4|30895.4|30916.4|30896.4|30915|30895|13
1644401900000|2022-02-09 10:18:20|30915.7|30895.7|30915.6|30895.6|30915.8|30895.8|30912.7|30892.7|20
1644401910000|2022-02-09 10:18:30|30915|30895|30914.6|30894.6|30917|30897|30912.3|30892.3|24
1644401920000|2022-02-09 10:18:40|30914.7|30894.7|30914.5|30894.5|30915.3|30895.3|30912.1|30892.1|21
1644401930000|2022-02-09 10:18:50|30915|30895|30913.9|30893.9|30915.1|30895.1|30911|30891|30
1644401940000|2022-02-09 10:19:00|30914.2|30894.2|30914.1|30894.1|30915.7|30895.7|30912.8|30892.8|31
1644401950000|2022-02-09 10:19:10|30913.5|30893.5|30913|30893|30916.1|30896.1|30913|30893|30
1644401960000|2022-02-09 10:19:20|30912.6|30892.6|30911.9|30891.9|30914.4|30894.4|30910.1|30890.1|29
1644401970000|2022-02-09 10:19:30|30911.8|30891.8|30912.7|30892.7|30913.2|30893.2|30911.2|30891.2|29
1644401980000|2022-02-09 10:19:40|30912.2|30892.2|30907|30887|30913.1|30893.1|30907|30887|30
1644401990000|2022-02-09 10:19:50|30908.1|30888.1|30911.5|30891.5|30912.2|30892.2|30906.6|30886.6|31
1644402000000|2022-02-09 10:20:00|30911.6|30891.6|30910|30890|30912.1|30892.1|30907.2|30887.2|31
1644402010000|2022-02-09 10:20:10|30910.1|30890.1|30912|30892|30913.4|30893.4|30910.1|30890.1|26
1644402020000|2022-02-09 10:20:20|30911.9|30891.9|30912.2|30892.2|30915.6|30895.6|30911.2|30891.2|26
1644402030000|2022-02-09 10:20:30|30914.3|30894.3|30907.3|30887.3|30914.5|30894.5|30907.3|30887.3|25
1644402040000|2022-02-09 10:20:40|30906.1|30886.1|30907.8|30887.8|30909|30889|30906|30886|31
1644402050000|2022-02-09 10:20:50|30908.3|30888.3|30911.6|30891.6|30912.3|30892.3|30908.3|30888.3|26
1644402060000|2022-02-09 10:21:00|30911.9|30891.9|30909.7|30889.7|30911.9|30891.9|30908.5|30888.5|21
1644402070000|2022-02-09 10:21:10|30909.8|30889.8|30910.1|30890.1|30910.8|30890.8|30909.2|30889.2|24
1644402080000|2022-02-09 10:21:20|30910.3|30890.3|30909.8|30889.8|30910.5|30890.5|30907.5|30887.5|26
1644402090000|2022-02-09 10:21:30|30908.5|30888.5|30906.9|30886.9|30908.5|30888.5|30905.5|30885.5|29
1644402100000|2022-02-09 10:21:40|30906.1|30886.1|30905.1|30885.1|30906.5|30886.5|30905|30885|28
1644402110000|2022-02-09 10:21:50|30903.8|30883.8|30901.3|30881.3|30904|30884|30898.9|30878.9|33
1644402120000|2022-02-09 10:22:00|30900.6|30880.6|30896.6|30876.6|30900.6|30880.6|30895.7|30875.7|24
1644402130000|2022-02-09 10:22:10|30896.1|30876.1|30894.6|30874.6|30896.8|30876.8|30894|30874|25
1644402140000|2022-02-09 10:22:20|30894.4|30874.4|30898.7|30878.7|30898.9|30878.9|30894|30874|33
1644402150000|2022-02-09 10:22:30|30899.1|30879.1|30898.5|30878.5|30904.8|30884.8|30898.5|30878.5|31
1644402160000|2022-02-09 10:22:40|30899.8|30879.8|30896.6|30876.6|30901|30881|30894|30874|30
1644402170000|2022-02-09 10:22:50|30896.7|30876.7|30898.1|30878.1|30899|30879|30896.7|30876.7|28
1644402180000|2022-02-09 10:23:00|30899.8|30879.8|30899.1|30879.1|30900.9|30880.9|30897.4|30877.4|31
1644402190000|2022-02-09 10:23:10|30899|30879|30898.1|30878.1|30900|30880|30897.8|30877.8|29
1644402200000|2022-02-09 10:23:20|30898.3|30878.3|30897.7|30877.7|30899.6|30879.6|30897.7|30877.7|13
1644402210000|2022-02-09 10:23:30|30897.6|30877.6|30896.4|30876.4|30897.8|30877.8|30896.2|30876.2|13
1644402220000|2022-02-09 10:23:40|30896.5|30876.5|30895.6|30875.6|30899.5|30879.5|30894.4|30874.4|23
1644402230000|2022-02-09 10:23:50|30898.8|30878.8|30898|30878|30900.7|30880.7|30897.9|30877.9|30
1644402240000|2022-02-09 10:24:00|30897.3|30877.3|30898|30878|30899.8|30879.8|30897.3|30877.3|27
1644402250000|2022-02-09 10:24:10|30898.1|30878.1|30897.4|30877.4|30899|30879|30897.4|30877.4|23
1644402260000|2022-02-09 10:24:20|30897.3|30877.3|30899.6|30879.6|30899.6|30879.6|30897.2|30877.2|16
1644402270000|2022-02-09 10:24:30|30901|30881|30892.4|30872.4|30901.1|30881.1|30892.4|30872.4|21
1644402280000|2022-02-09 10:24:40|30892.6|30872.6|30888.9|30868.9|30893.8|30873.8|30888.9|30868.9|21
1644402290000|2022-02-09 10:24:50|30888.7|30868.7|30887.5|30867.5|30889.9|30869.9|30887.5|30867.5|21
1644402300000|2022-02-09 10:25:00|30886.8|30866.8|30889.2|30869.2|30890.8|30870.8|30886.8|30866.8|28
1644402310000|2022-02-09 10:25:10|30889.1|30869.1|30890.3|30870.3|30890.7|30870.7|30889|30869|26
1644402320000|2022-02-09 10:25:20|30889.2|30869.2|30885.4|30865.4|30890|30870|30885.3|30865.3|33
1644402330000|2022-02-09 10:25:30|30885.2|30865.2|30884.4|30864.4|30886.5|30866.5|30883.1|30863.1|28
1644402340000|2022-02-09 10:25:40|30884.5|30864.5|30888.5|30868.5|30888.5|30868.5|30883.6|30863.6|17
1644402350000|2022-02-09 10:25:50|30888.8|30868.8|30889.5|30869.5|30889.9|30869.9|30888.2|30868.2|24
1644402360000|2022-02-09 10:26:00|30889.2|30869.2|30896.5|30876.5|30898.7|30878.7|30889.2|30869.2|28
1644402370000|2022-02-09 10:26:10|30896.3|30876.3|30896.8|30876.8|30897.2|30877.2|30894|30874|29
1644402380000|2022-02-09 10:26:20|30897.1|30877.1|30894.2|30874.2|30897.1|30877.1|30894|30874|26
1644402390000|2022-02-09 10:26:30|30894|30874|30896|30876|30896|30876|30894|30874|27
1644402400000|2022-02-09 10:26:40|30895.4|30875.4|30895.8|30875.8|30898.2|30878.2|30894.8|30874.8|25
1644402410000|2022-02-09 10:26:50|30897.1|30877.1|30897.3|30877.3|30898.4|30878.4|30895.6|30875.6|20
1644402420000|2022-02-09 10:27:00|30896.8|30876.8|30895.2|30875.2|30897.6|30877.6|30893.8|30873.8|34
1644402430000|2022-02-09 10:27:10|30895.4|30875.4|30895|30875|30896.8|30876.8|30893.2|30873.2|31
1644402440000|2022-02-09 10:27:20|30894|30874|30893.4|30873.4|30894.8|30874.8|30893.1|30873.1|26
1644402450000|2022-02-09 10:27:30|30893.5|30873.5|30893.8|30873.8|30893.9|30873.9|30893.3|30873.3|19
1644402460000|2022-02-09 10:27:40|30893.9|30873.9|30890.3|30870.3|30893.9|30873.9|30887.8|30867.8|30
1644402470000|2022-02-09 10:27:50|30890.5|30870.5|30891.5|30871.5|30892|30872|30889.8|30869.8|25
1644402480000|2022-02-09 10:28:00|30891.7|30871.7|30893.5|30873.5|30894.2|30874.2|30891|30871|28
1644402490000|2022-02-09 10:28:10|30893.2|30873.2|30895|30875|30895.4|30875.4|30892.8|30872.8|31
1644402500000|2022-02-09 10:28:20|30894.6|30874.6|30895.9|30875.9|30896.7|30876.7|30893.4|30873.4|33
1644402510000|2022-02-09 10:28:30|30895.7|30875.7|30895.2|30875.2|30896|30876|30894.6|30874.6|19
1644402520000|2022-02-09 10:28:40|30895.4|30875.4|30894.6|30874.6|30895.7|30875.7|30894.5|30874.5|21
1644402530000|2022-02-09 10:28:50|30894.5|30874.5|30896.1|30876.1|30896.1|30876.1|30892.2|30872.2|28
1644402540000|2022-02-09 10:29:00|30895.7|30875.7|30892.9|30872.9|30895.9|30875.9|30891.9|30871.9|27
1644402550000|2022-02-09 10:29:10|30894.2|30874.2|30894.7|30874.7|30896.9|30876.9|30894.2|30874.2|28
1644402560000|2022-02-09 10:29:20|30894.8|30874.8|30894.7|30874.7|30895.8|30875.8|30893|30873|26
1644402570000|2022-02-09 10:29:30|30893.4|30873.4|30893|30873|30893.4|30873.4|30889.5|30869.5|29
1644402580000|2022-02-09 10:29:40|30892.9|30872.9|30888.4|30868.4|30892.9|30872.9|30887.1|30867.1|26
1644402590000|2022-02-09 10:29:50|30888.6|30868.6|30886.6|30866.6|30888.7|30868.7|30886.5|30866.5|15
1644402600000|2022-02-09 10:30:00|30886.8|30866.8|30887|30867|30888.2|30868.2|30886.3|30866.3|25
1644402610000|2022-02-09 10:30:10|30887.3|30867.3|30888.5|30868.5|30888.8|30868.8|30887|30867|22
1644402620000|2022-02-09 10:30:20|30888.4|30868.4|30891.5|30871.5|30891.5|30871.5|30888.4|30868.4|11
1644402630000|2022-02-09 10:30:30|30890.9|30870.9|30889.2|30869.2|30891.7|30871.7|30885.5|30865.5|24
1644402640000|2022-02-09 10:30:40|30888.9|30868.9|30888.8|30868.8|30890.9|30870.9|30888.5|30868.5|15
1644402650000|2022-02-09 10:30:50|30888.9|30868.9|30889.1|30869.1|30889.8|30869.8|30888.6|30868.6|16
1644402660000|2022-02-09 10:31:00|30889.9|30869.9|30887.7|30867.7|30889.9|30869.9|30886.2|30866.2|14
1644402670000|2022-02-09 10:31:10|30888.8|30868.8|30889.3|30869.3|30890.1|30870.1|30887.3|30867.3|16
1644402680000|2022-02-09 10:31:20|30889.1|30869.1|30889.2|30869.2|30890.6|30870.6|30888.4|30868.4|22
1644402690000|2022-02-09 10:31:30|30889.4|30869.4|30889|30869|30889.4|30869.4|30886.2|30866.2|20
1644402700000|2022-02-09 10:31:40|30889.1|30869.1|30889.1|30869.1|30889.2|30869.2|30888|30868|14
1644402710000|2022-02-09 10:31:50|30889|30869|30888.7|30868.7|30889.1|30869.1|30887.3|30867.3|12
1644402720000|2022-02-09 10:32:00|30888.9|30868.9|30887.6|30867.6|30889.2|30869.2|30882.5|30862.5|19
1644402730000|2022-02-09 10:32:10|30887.7|30867.7|30887.1|30867.1|30887.7|30867.7|30883.9|30863.9|21
1644402740000|2022-02-09 10:32:20|30886.3|30866.3|30887.3|30867.3|30887.9|30867.9|30885.2|30865.2|33
1644402750000|2022-02-09 10:32:30|30887|30867|30887.8|30867.8|30888.1|30868.1|30886.8|30866.8|13
1644402760000|2022-02-09 10:32:40|30887.7|30867.7|30887.8|30867.8|30887.9|30867.9|30886.9|30866.9|8
1644402770000|2022-02-09 10:32:50|30887.9|30867.9|30886.9|30866.9|30888.1|30868.1|30886.7|30866.7|10
1644402780000|2022-02-09 10:33:00|30886.8|30866.8|30890.6|30870.6|30890.7|30870.7|30886.8|30866.8|26
1644402790000|2022-02-09 10:33:10|30890.4|30870.4|30890.9|30870.9|30890.9|30870.9|30889.1|30869.1|17
1644402800000|2022-02-09 10:33:20|30891|30871|30891.1|30871.1|30891.8|30871.8|30890.6|30870.6|13
1644402810000|2022-02-09 10:33:30|30891|30871|30892|30872|30892|30872|30891|30871|11
1644402820000|2022-02-09 10:33:40|30891.8|30871.8|30892.3|30872.3|30893.1|30873.1|30891.8|30871.8|20
1644402830000|2022-02-09 10:33:50|30892.5|30872.5|30894|30874|30895.1|30875.1|30892.4|30872.4|24
1644402840000|2022-02-09 10:34:00|30894.4|30874.4|30895.5|30875.5|30895.7|30875.7|30894.3|30874.3|19
1644402850000|2022-02-09 10:34:10|30895.6|30875.6|30892.3|30872.3|30895.6|30875.6|30892.3|30872.3|20
1644402860000|2022-02-09 10:34:20|30892.2|30872.2|30894.5|30874.5|30894.5|30874.5|30892|30872|19
1644402870000|2022-02-09 10:34:30|30893.5|30873.5|30892.7|30872.7|30894.3|30874.3|30892.7|30872.7|10
1644402880000|2022-02-09 10:34:40|30892.5|30872.5|30892.4|30872.4|30892.9|30872.9|30892.1|30872.1|14
1644402890000|2022-02-09 10:34:50|30892.2|30872.2|30892|30872|30893.9|30873.9|30892|30872|20
1644402900000|2022-02-09 10:35:00|30891.8|30871.8|30892.5|30872.5|30892.5|30872.5|30891.1|30871.1|17
1644402910000|2022-02-09 10:35:10|30892.6|30872.6|30892.7|30872.7|30893.1|30873.1|30892.2|30872.2|16
1644402920000|2022-02-09 10:35:20|30892.5|30872.5|30894.6|30874.6|30895.6|30875.6|30891.8|30871.8|19
1644402930000|2022-02-09 10:35:30|30894.8|30874.8|30893.7|30873.7|30895|30875|30893|30873|22
1644402940000|2022-02-09 10:35:40|30893.8|30873.8|30893.8|30873.8|30894.3|30874.3|30893.7|30873.7|17
1644402950000|2022-02-09 10:35:50|30893.9|30873.9|30890.9|30870.9|30894|30874|30890.5|30870.5|19
1644402960000|2022-02-09 10:36:00|30891.3|30871.3|30887.6|30867.6|30891.3|30871.3|30887.5|30867.5|23
1644402970000|2022-02-09 10:36:10|30888.4|30868.4|30886.9|30866.9|30888.4|30868.4|30886.2|30866.2|19
1644402980000|2022-02-09 10:36:20|30887|30867|30885.4|30865.4|30887.1|30867.1|30885.4|30865.4|20
1644402990000|2022-02-09 10:36:30|30885.6|30865.6|30887.5|30867.5|30887.5|30867.5|30884.9|30864.9|21
1644403000000|2022-02-09 10:36:40|30887.3|30867.3|30888.1|30868.1|30888.7|30868.7|30885.7|30865.7|23
1644403010000|2022-02-09 10:36:50|30887.9|30867.9|30890.1|30870.1|30890.1|30870.1|30887.9|30867.9|10
1644403020000|2022-02-09 10:37:00|30889.2|30869.2|30890.1|30870.1|30890.5|30870.5|30888|30868|26
1644403030000|2022-02-09 10:37:10|30890.3|30870.3|30890.7|30870.7|30891.4|30871.4|30889.6|30869.6|17
1644403040000|2022-02-09 10:37:20|30890.8|30870.8|30891.3|30871.3|30892.1|30872.1|30889.9|30869.9|21
1644403050000|2022-02-09 10:37:30|30891.6|30871.6|30894.2|30874.2|30894.7|30874.7|30891|30871|23
1644403060000|2022-02-09 10:37:40|30894.4|30874.4|30893.3|30873.3|30894.7|30874.7|30891.8|30871.8|27
1644403070000|2022-02-09 10:37:50|30893.2|30873.2|30893|30873|30894.3|30874.3|30892.2|30872.2|22
1644403080000|2022-02-09 10:38:00|30893.6|30873.6|30896.3|30876.3|30899|30879|30892.4|30872.4|34
1644403090000|2022-02-09 10:38:10|30896.4|30876.4|30897.8|30877.8|30897.9|30877.9|30895.4|30875.4|27
1644403100000|2022-02-09 10:38:20|30897.9|30877.9|30897.5|30877.5|30899.2|30879.2|30896.4|30876.4|28
1644403110000|2022-02-09 10:38:30|30898.4|30878.4|30898.8|30878.8|30899.1|30879.1|30897.1|30877.1|22
1644403120000|2022-02-09 10:38:40|30899.6|30879.6|30904.1|30884.1|30906|30886|30899.4|30879.4|28
1644403130000|2022-02-09 10:38:50|30903.8|30883.8|30904.4|30884.4|30904.8|30884.8|30902.6|30882.6|30
1644403140000|2022-02-09 10:39:00|30903.2|30883.2|30901.7|30881.7|30904.2|30884.2|30894.9|30874.9|25
1644403150000|2022-02-09 10:39:10|30901.5|30881.5|30902.3|30882.3|30902.8|30882.8|30901.1|30881.1|26
1644403160000|2022-02-09 10:39:20|30902.5|30882.5|30902.3|30882.3|30903.7|30883.7|30901|30881|17
1644403170000|2022-02-09 10:39:30|30902.5|30882.5|30901.4|30881.4|30903.8|30883.8|30901.2|30881.2|23
1644403180000|2022-02-09 10:39:40|30900.7|30880.7|30901.3|30881.3|30902.3|30882.3|30900.7|30880.7|22
1644403190000|2022-02-09 10:39:50|30902.3|30882.3|30904.1|30884.1|30905.4|30885.4|30901.7|30881.7|20
1644403200000|2022-02-09 10:40:00|30903.7|30883.7|30904.8|30884.8|30905.8|30885.8|30903.5|30883.5|21
1644403210000|2022-02-09 10:40:10|30904.9|30884.9|30906.9|30886.9|30906.9|30886.9|30901.9|30881.9|26
1644403220000|2022-02-09 10:40:20|30907.6|30887.6|30908|30888|30908.5|30888.5|30907.4|30887.4|15
1644403230000|2022-02-09 10:40:30|30908.1|30888.1|30912.5|30892.5|30913.4|30893.4|30907|30887|17
1644403240000|2022-02-09 10:40:40|30911.4|30891.4|30910.8|30890.8|30912.7|30892.7|30908.9|30888.9|22
1644403250000|2022-02-09 10:40:50|30910.9|30890.9|30910.7|30890.7|30911.2|30891.2|30910.3|30890.3|17
1644403260000|2022-02-09 10:41:00|30910.8|30890.8|30894.6|30874.6|30910.8|30890.8|30893|30856.2|28
1644403270000|2022-02-09 10:41:10|30895.4|30875.4|30891.8|30871.8|30895.4|30875.4|30891.3|30871.3|13
1644403280000|2022-02-09 10:41:20|30891.7|30871.7|30889.9|30869.9|30891.7|30871.7|30886.9|30866.9|21
1644403290000|2022-02-09 10:41:30|30890|30870|30886|30866|30890|30870|30886|30866|15
1644403300000|2022-02-09 10:41:40|30886.4|30866.4|30888.6|30868.6|30888.8|30868.8|30886.4|30866.4|10
1644403310000|2022-02-09 10:41:50|30888|30868|30888.4|30868.4|30888.6|30868.6|30887.5|30867.5|13
1644403320000|2022-02-09 10:42:00|30888.1|30868.1|30888.6|30868.6|30890.5|30870.5|30887.6|30867.6|19
1644403330000|2022-02-09 10:42:10|30889.3|30869.3|30888.3|30868.3|30890.9|30870.9|30887.9|30867.9|21
1644403340000|2022-02-09 10:42:20|30888.1|30868.1|30905.3|30885.3|30906|30886|30888.1|30868.1|28
1644403350000|2022-02-09 10:42:30|30906.4|30886.4|30905.7|30885.7|30906.4|30886.4|30902.7|30882.7|29
1644403360000|2022-02-09 10:42:40|30905.6|30885.6|30904.8|30884.8|30905.7|30885.7|30904.3|30884.3|17
1644403370000|2022-02-09 10:42:50|30904.7|30884.7|30903.6|30883.6|30905.3|30885.3|30903.2|30883.2|21
1644403380000|2022-02-09 10:43:00|30904.2|30884.2|30902.8|30882.8|30904.2|30884.2|30902.2|30882.2|22
1644403390000|2022-02-09 10:43:10|30902.9|30882.9|30902|30882|30903.5|30883.5|30901.6|30881.6|20
1644403400000|2022-02-09 10:43:20|30902.3|30882.3|30903|30883|30903.3|30883.3|30902.1|30882.1|21
1644403410000|2022-02-09 10:43:30|30902.7|30882.7|30903.7|30883.7|30903.9|30883.9|30902.7|30882.7|12
1644403420000|2022-02-09 10:43:40|30904.9|30884.9|30904.8|30884.8|30904.9|30884.9|30903.6|30883.6|18
1644403430000|2022-02-09 10:43:50|30904.7|30884.7|30893.7|30873.7|30904.7|30884.7|30893.2|30873.2|26
1644403440000|2022-02-09 10:44:00|30893.8|30873.8|30893.5|30873.5|30895|30875|30893|30873|20
1644403450000|2022-02-09 10:44:10|30893.3|30873.3|30891.7|30871.7|30893.3|30873.3|30891.5|30871.5|23
1644403460000|2022-02-09 10:44:20|30891.6|30871.6|30884.9|30864.9|30892.6|30872.6|30884.9|30864.9|28
1644403470000|2022-02-09 10:44:30|30885.3|30865.3|30884.2|30864.2|30885.6|30865.6|30881.5|30861.5|15
1644403480000|2022-02-09 10:44:40|30884.5|30864.5|30882.9|30862.9|30884.5|30864.5|30882.9|30862.9|17
1644403490000|2022-02-09 10:44:50|30882.8|30862.8|30880.9|30860.9|30882.8|30862.8|30879.6|30859.6|21
1644403500000|2022-02-09 10:45:00|30881.1|30861.1|30882|30862|30883.2|30863.2|30881.1|30861.1|22
1644403510000|2022-02-09 10:45:10|30881.8|30861.8|30879.5|30859.5|30881.9|30861.9|30878.2|30858.2|8
1644403520000|2022-02-09 10:45:20|30880.5|30860.5|30882.1|30862.1|30882.1|30862.1|30880.5|30860.5|8
1644403530000|2022-02-09 10:45:30|30880.5|30860.5|30881.2|30861.2|30881.8|30861.8|30880.2|30860.2|14
1644403540000|2022-02-09 10:45:40|30881.5|30861.5|30880.4|30860.4|30881.5|30861.5|30880.4|30860.4|14
1644403550000|2022-02-09 10:45:50|30880.9|30860.9|30880.4|30860.4|30881|30861|30880.2|30860.2|12
1644403560000|2022-02-09 10:46:00|30880.5|30860.5|30880.9|30860.9|30882.5|30862.5|30879.6|30859.6|18
1644403570000|2022-02-09 10:46:10|30881.2|30861.2|30879.6|30859.6|30881.8|30861.8|30878.5|30858.5|22
1644403580000|2022-02-09 10:46:20|30878.7|30858.7|30880.4|30860.4|30880.5|30860.5|30878.1|30858.1|18
1644403590000|2022-02-09 10:46:30|30880.2|30860.2|30877.8|30857.8|30880.4|30860.4|30877.7|30857.7|19
1644403600000|2022-02-09 10:46:40|30877.4|30857.4|30879.6|30859.6|30880|30860|30877|30857|24
1644403610000|2022-02-09 10:46:50|30879.4|30859.4|30876.7|30856.7|30884.7|30864.7|30876.7|30856.7|24
1644403620000|2022-02-09 10:47:00|30876.1|30856.1|30875.3|30855.3|30876.6|30856.6|30875.1|30855.1|22
1644403630000|2022-02-09 10:47:10|30875|30855|30894.5|30874.5|30894.5|30874.5|30871|30851|38
1644403640000|2022-02-09 10:47:20|30893.1|30873.1|30892.3|30872.3|30895.1|30875.1|30891.2|30871.2|31
1644403650000|2022-02-09 10:47:30|30892.8|30872.8|30886.7|30866.7|30893.4|30873.4|30886.2|30866.2|33
1644403660000|2022-02-09 10:47:40|30886.4|30866.4|30881|30861|30886.6|30866.6|30878.3|30858.3|28
1644403670000|2022-02-09 10:47:50|30880.5|30860.5|30882.4|30862.4|30882.4|30862.4|30879.1|30859.1|35
1644403680000|2022-02-09 10:48:00|30882.1|30862.1|30881.6|30861.6|30883.2|30863.2|30881.5|30861.5|29
1644403690000|2022-02-09 10:48:10|30881.7|30861.7|30879.2|30859.2|30882.7|30862.7|30878.8|30858.8|23
1644403700000|2022-02-09 10:48:20|30879.4|30859.4|30879.7|30859.7|30880.5|30860.5|30878.9|30858.9|24
1644403710000|2022-02-09 10:48:30|30879.6|30859.6|30879.6|30859.6|30880.1|30860.1|30879.1|30859.1|19
1644403720000|2022-02-09 10:48:40|30880.7|30860.7|30878.1|30858.1|30882.5|30862.5|30877.2|30857.2|26
1644403730000|2022-02-09 10:48:50|30877.4|30857.4|30878.1|30858.1|30879.4|30859.4|30876.7|30856.7|29
1644403740000|2022-02-09 10:49:00|30877.9|30857.9|30878.8|30858.8|30879.6|30859.6|30877.1|30857.1|21
1644403750000|2022-02-09 10:49:10|30878.7|30858.7|30879.1|30859.1|30880.1|30860.1|30878.5|30858.5|27
1644403760000|2022-02-09 10:49:20|30879.3|30859.3|30875.3|30855.3|30879.3|30859.3|30875.3|30855.3|20
1644403770000|2022-02-09 10:49:30|30875.7|30855.7|30876.6|30856.6|30877.5|30857.5|30875.6|30855.6|25
1644403780000|2022-02-09 10:49:40|30877.1|30857.1|30874|30854|30877.3|30857.3|30873|30853|27
1644403790000|2022-02-09 10:49:50|30874.4|30854.4|30876.4|30856.4|30877.2|30857.2|30874.4|30854.4|23
1644403800000|2022-02-09 10:50:00|30876.5|30856.5|30876.1|30856.1|30877.1|30857.1|30875.7|30855.7|19
1644403810000|2022-02-09 10:50:10|30876.6|30856.6|30876.7|30856.7|30877.4|30857.4|30876|30856|17
1644403820000|2022-02-09 10:50:20|30876.5|30856.5|30876.9|30856.9|30877.8|30857.8|30876.3|30856.3|12
1644403830000|2022-02-09 10:50:30|30876.3|30856.3|30876.1|30856.1|30876.8|30856.8|30875|30855|25
1644403840000|2022-02-09 10:50:40|30875.8|30855.8|30877.2|30857.2|30877.4|30857.4|30875.4|30855.4|21
1644403850000|2022-02-09 10:50:50|30877.3|30857.3|30875.3|30855.3|30877.3|30857.3|30873.3|30853.3|30
1644403860000|2022-02-09 10:51:00|30875.9|30855.9|30874.8|30854.8|30877.3|30857.3|30874|30854|25
1644403870000|2022-02-09 10:51:10|30874.9|30854.9|30874.6|30854.6|30875.6|30855.6|30874.5|30854.5|19
1644403880000|2022-02-09 10:51:20|30874.7|30854.7|30875|30855|30875.3|30855.3|30874.5|30854.5|14
1644403890000|2022-02-09 10:51:30|30875.3|30855.3|30876.3|30856.3|30876.4|30856.4|30875.1|30855.1|14
1644403900000|2022-02-09 10:51:40|30876.4|30856.4|30874.9|30854.9|30876.8|30856.8|30873.9|30853.9|13
1644403910000|2022-02-09 10:51:50|30875.6|30855.6|30874.6|30854.6|30875.6|30855.6|30873.4|30853.4|19
1644403920000|2022-02-09 10:52:00|30874.9|30854.9|30875.2|30855.2|30876.4|30856.4|30874.6|30854.6|21
1644403930000|2022-02-09 10:52:10|30874.9|30854.9|30871.6|30851.6|30874.9|30854.9|30871.1|30851.1|25
1644403940000|2022-02-09 10:52:20|30871.3|30851.3|30874.1|30854.1|30874.4|30854.4|30871.3|30851.3|23
1644403950000|2022-02-09 10:52:30|30874|30854|30874.2|30854.2|30874.6|30854.6|30872.8|30852.8|26
1644403960000|2022-02-09 10:52:40|30874.4|30854.4|30874.4|30854.4|30874.8|30854.8|30874.2|30854.2|17
1644403970000|2022-02-09 10:52:50|30874.2|30854.2|30872.6|30852.6|30874.5|30854.5|30871.8|30851.8|20
1644403980000|2022-02-09 10:53:00|30872.8|30852.8|30872.4|30852.4|30872.9|30852.9|30871.7|30851.7|22
1644403990000|2022-02-09 10:53:10|30872.3|30852.3|30872.6|30852.6|30873|30853|30872.3|30852.3|11
1644404000000|2022-02-09 10:53:20|30872.3|30852.3|30874.7|30854.7|30874.8|30854.8|30872.3|30852.3|18
1644404010000|2022-02-09 10:53:30|30874.6|30854.6|30876|30856|30877.3|30857.3|30873.8|30853.8|20
1644404020000|2022-02-09 10:53:40|30875.9|30855.9|30880.8|30860.8|30880.8|30860.8|30875.9|30855.9|19
1644404030000|2022-02-09 10:53:50|30880.9|30860.9|30878.3|30858.3|30881.5|30861.5|30877.8|30857.8|17
1644404040000|2022-02-09 10:54:00|30878.8|30858.8|30878.5|30858.5|30879.6|30859.6|30877.7|30857.7|26
1644404050000|2022-02-09 10:54:10|30878.4|30858.4|30876|30856|30879.3|30859.3|30875.2|30855.2|23
1644404060000|2022-02-09 10:54:20|30874.4|30854.4|30877.7|30857.7|30877.8|30857.8|30872.1|30852.1|25
1644404070000|2022-02-09 10:54:30|30876.8|30856.8|30878.3|30858.3|30878.7|30858.7|30876.7|30856.7|29
1644404080000|2022-02-09 10:54:40|30878.6|30858.6|30878.3|30858.3|30879.5|30859.5|30878|30858|29
1644404090000|2022-02-09 10:54:50|30878.7|30858.7|30875.4|30855.4|30879.7|30859.7|30871.2|30851.2|30
1644404100000|2022-02-09 10:55:00|30874.9|30854.9|30872.7|30852.7|30875.6|30855.6|30872.4|30852.4|29
1644404110000|2022-02-09 10:55:10|30872.5|30852.5|30876.6|30856.6|30876.8|30856.8|30872.3|30852.3|18
1644404120000|2022-02-09 10:55:20|30875.8|30855.8|30869.6|30849.6|30875.8|30855.8|30868.9|30848.9|24
1644404130000|2022-02-09 10:55:30|30869.7|30849.7|30869.4|30849.4|30869.9|30849.9|30869.2|30849.2|18
1644404140000|2022-02-09 10:55:40|30869.5|30849.5|30873|30853|30874.1|30854.1|30869.5|30849.5|24
1644404150000|2022-02-09 10:55:50|30873.6|30853.6|30871.9|30851.9|30874|30854|30871.8|30851.8|20
1644404160000|2022-02-09 10:56:00|30872.1|30852.1|30871.9|30851.9|30872.7|30852.7|30871.1|30851.1|17
1644404170000|2022-02-09 10:56:10|30871.8|30851.8|30873.3|30853.3|30873.3|30853.3|30871.8|30851.8|20
1644404180000|2022-02-09 10:56:20|30873.1|30853.1|30873.2|30853.2|30873.4|30853.4|30872.3|30852.3|14
1644404190000|2022-02-09 10:56:30|30873.5|30853.5|30874.3|30854.3|30875|30855|30872|30852|19
1644404200000|2022-02-09 10:56:40|30874.8|30854.8|30873.5|30853.5|30875.4|30855.4|30873.2|30853.2|14
1644404210000|2022-02-09 10:56:50|30873.3|30853.3|30873.3|30853.3|30873.3|30853.3|30872.3|30852.3|18
1644404220000|2022-02-09 10:57:00|30873.5|30853.5|30873.7|30853.7|30874|30854|30873|30853|17
1644404230000|2022-02-09 10:57:10|30872.7|30852.7|30869.7|30849.7|30873.4|30853.4|30868.4|30848.4|18
1644404240000|2022-02-09 10:57:20|30869.8|30849.8|30869.5|30849.5|30869.8|30849.8|30869|30849|16
1644404250000|2022-02-09 10:57:30|30869.6|30849.6|30871.7|30851.7|30872.5|30852.5|30869.6|30849.6|19
1644404260000|2022-02-09 10:57:40|30871.8|30851.8|30873.6|30853.6|30873.6|30853.6|30871.8|30851.8|11
1644404270000|2022-02-09 10:57:50|30873.7|30853.7|30874.7|30854.7|30874.9|30854.9|30873.6|30853.6|14
1644404280000|2022-02-09 10:58:00|30874|30854|30874.6|30854.6|30874.6|30854.6|30873|30853|17
1644404290000|2022-02-09 10:58:10|30874.5|30854.5|30873.6|30853.6|30874.5|30854.5|30872.9|30852.9|15
1644404300000|2022-02-09 10:58:20|30873.5|30853.5|30873|30853|30876.1|30856.1|30872.9|30852.9|22
1644404310000|2022-02-09 10:58:30|30873.2|30853.2|30873.9|30853.9|30873.9|30853.9|30872.5|30852.5|19
1644404320000|2022-02-09 10:58:40|30873.6|30853.6|30872.5|30852.5|30873.6|30853.6|30872.3|30852.3|14
1644404330000|2022-02-09 10:58:50|30872.4|30852.4|30872.4|30852.4|30874.3|30854.3|30872.2|30852.2|20
1644404340000|2022-02-09 10:59:00|30872.9|30852.9|30873.1|30853.1|30873.9|30853.9|30872|30852|23
1644404350000|2022-02-09 10:59:10|30873.3|30853.3|30879.3|30859.3|30879.3|30859.3|30873.1|30853.1|27
1644404360000|2022-02-09 10:59:20|30879.4|30859.4|30880.6|30860.6|30881.5|30861.5|30879.4|30859.4|20
1644404370000|2022-02-09 10:59:30|30881.3|30861.3|30881|30861|30882.3|30862.3|30880.7|30860.7|20
1644404380000|2022-02-09 10:59:40|30880.8|30860.8|30877.7|30857.7|30881.2|30861.2|30877.7|30857.7|29
1644404390000|2022-02-09 10:59:50|30877.8|30857.8|30878.1|30858.1|30878.2|30858.2|30877.6|30857.6|19
1644404400000|2022-02-09 11:00:00|30878.4|30858.4|30870|30850|30879.9|30859.9|30870|30850|32
1644404410000|2022-02-09 11:00:10|30870.1|30850.1|30871.7|30851.7|30871.7|30851.7|30869.9|30849.9|25
1644404420000|2022-02-09 11:00:20|30871.8|30851.8|30872.7|30852.7|30872.7|30852.7|30871.1|30851.1|23
1644404430000|2022-02-09 11:00:30|30871.8|30851.8|30871.7|30851.7|30873|30853|30871.7|30851.7|21
1644404440000|2022-02-09 11:00:40|30872|30852|30873.6|30853.6|30874|30854|30870.9|30850.9|20
1644404450000|2022-02-09 11:00:50|30873.5|30853.5|30874.9|30854.9|30875|30855|30872.6|30852.6|21
1644404460000|2022-02-09 11:01:00|30874.8|30854.8|30876.6|30856.6|30877.1|30857.1|30874.4|30854.4|25
1644404470000|2022-02-09 11:01:10|30877.1|30857.1|30876.7|30856.7|30877.3|30857.3|30876.5|30856.5|14
1644404480000|2022-02-09 11:01:20|30876.6|30856.6|30875.4|30855.4|30876.8|30856.8|30874.4|30854.4|21
1644404490000|2022-02-09 11:01:30|30875.2|30855.2|30875.9|30855.9|30876|30856|30875|30855|18
1644404500000|2022-02-09 11:01:40|30876|30856|30875.3|30855.3|30876.3|30856.3|30875.1|30855.1|16
1644404510000|2022-02-09 11:01:50|30875.5|30855.5|30877.8|30857.8|30877.8|30857.8|30875.4|30855.4|17
1644404520000|2022-02-09 11:02:00|30877.9|30857.9|30881|30861|30881.6|30861.6|30877.9|30857.9|28
1644404530000|2022-02-09 11:02:10|30880.5|30860.5|30885.1|30865.1|30885.2|30865.2|30880.5|30860.5|34
1644404540000|2022-02-09 11:02:20|30885.9|30865.9|30883.6|30863.6|30885.9|30865.9|30883.6|30863.6|27
1644404550000|2022-02-09 11:02:30|30883.8|30863.8|30883.8|30863.8|30883.9|30863.9|30883.5|30863.5|16
1644404560000|2022-02-09 11:02:40|30883.4|30863.4|30883.1|30863.1|30883.4|30863.4|30882.9|30862.9|13
1644404570000|2022-02-09 11:02:50|30883.5|30863.5|30883.8|30863.8|30883.9|30863.9|30883.5|30863.5|12
1644404580000|2022-02-09 11:03:00|30884|30864|30886.6|30866.6|30886.6|30866.6|30883.7|30863.7|20
1644404590000|2022-02-09 11:03:10|30886.2|30866.2|30886.5|30866.5|30886.5|30866.5|30885.5|30865.5|21
1644404600000|2022-02-09 11:03:20|30885.9|30865.9|30890.9|30870.9|30890.9|30870.9|30885.9|30865.9|30
1644404610000|2022-02-09 11:03:30|30892.2|30872.2|30892.6|30872.6|30893.6|30873.6|30891.3|30871.3|23
1644404620000|2022-02-09 11:03:40|30892.7|30872.7|30889.9|30869.9|30893.4|30873.4|30889.4|30869.4|29
1644404630000|2022-02-09 11:03:50|30890.8|30870.8|30888.3|30868.3|30893.9|30873.9|30887.1|30867.1|31
1644404640000|2022-02-09 11:04:00|30887.3|30867.3|30887.8|30867.8|30889.8|30869.8|30887.3|30867.3|18
1644404650000|2022-02-09 11:04:10|30887.4|30867.4|30888|30868|30888|30868|30886.9|30866.9|17
1644404660000|2022-02-09 11:04:20|30888.1|30868.1|30886.2|30866.2|30888.5|30868.5|30886.2|30866.2|15
1644404670000|2022-02-09 11:04:30|30885.9|30865.9|30886.4|30866.4|30886.4|30866.4|30884.9|30864.9|18
1644404680000|2022-02-09 11:04:40|30886.1|30866.1|30885.5|30865.5|30887.1|30867.1|30885.1|30865.1|31
1644404690000|2022-02-09 11:04:50|30885.7|30865.7|30886.5|30866.5|30887.3|30867.3|30885.5|30865.5|30
1644404700000|2022-02-09 11:05:00|30886.4|30866.4|30881.4|30861.4|30886.4|30866.4|30879.2|30859.2|24
1644404710000|2022-02-09 11:05:10|30880.7|30860.7|30883.1|30863.1|30883.1|30863.1|30879.9|30859.9|24
1644404720000|2022-02-09 11:05:20|30883.9|30863.9|30881.3|30861.3|30883.9|30863.9|30880.8|30860.8|25
1644404730000|2022-02-09 11:05:30|30882.3|30862.3|30883.1|30863.1|30884.5|30864.5|30880.9|30860.9|34
1644404740000|2022-02-09 11:05:40|30883|30863|30882.6|30862.6|30885.3|30865.3|30882.5|30862.5|27
1644404750000|2022-02-09 11:05:50|30882.7|30862.7|30885.1|30865.1|30887.1|30867.1|30882.7|30862.7|36
1644404760000|2022-02-09 11:06:00|30886.7|30866.7|30885.9|30865.9|30887.2|30867.2|30884.8|30864.8|24
1644404770000|2022-02-09 11:06:10|30885.8|30865.8|30886|30866|30887.2|30867.2|30885.7|30865.7|23
1644404780000|2022-02-09 11:06:20|30886.4|30866.4|30886.6|30866.6|30888|30868|30884.4|30864.4|33
1644404790000|2022-02-09 11:06:30|30886.4|30866.4|30885.3|30865.3|30887.5|30867.5|30884.5|30864.5|25
1644404800000|2022-02-09 11:06:40|30885.2|30865.2|30885.8|30865.8|30887.2|30867.2|30884.2|30864.2|29
1644404810000|2022-02-09 11:06:50|30885.9|30865.9|30886.4|30866.4|30887.1|30867.1|30885.3|30865.3|20
1644404820000|2022-02-09 11:07:00|30885.7|30865.7|30886.3|30866.3|30887.2|30867.2|30884.9|30864.9|28
1644404830000|2022-02-09 11:07:10|30886|30866|30887.2|30867.2|30887.5|30867.5|30885.9|30865.9|31
1644404840000|2022-02-09 11:07:20|30887.1|30867.1|30887.7|30867.7|30888|30868|30887.1|30867.1|18
1644404850000|2022-02-09 11:07:30|30887.8|30867.8|30879.7|30859.7|30888.4|30868.4|30877.3|30857.3|25
1644404860000|2022-02-09 11:07:40|30881|30861|30881.6|30861.6|30881.7|30861.7|30879.2|30859.2|22
1644404870000|2022-02-09 11:07:50|30880.6|30860.6|30880.5|30860.5|30882|30862|30879.4|30859.4|20
1644404880000|2022-02-09 11:08:00|30881.2|30861.2|30879.4|30859.4|30881.2|30861.2|30877.3|30857.3|26
1644404890000|2022-02-09 11:08:10|30879|30859|30880.2|30860.2|30880.2|30860.2|30878.4|30858.4|22
1644404900000|2022-02-09 11:08:20|30880.3|30860.3|30882.3|30862.3|30883.8|30863.8|30880.2|30860.2|23
1644404910000|2022-02-09 11:08:30|30882.4|30862.4|30883.5|30863.5|30883.9|30863.9|30882.4|30862.4|14
1644404920000|2022-02-09 11:08:40|30883.2|30863.2|30883.4|30863.4|30884.2|30864.2|30883.2|30863.2|16
1644404930000|2022-02-09 11:08:50|30883.5|30863.5|30885.1|30865.1|30885.3|30865.3|30883.2|30863.2|12
1644404940000|2022-02-09 11:09:00|30884.7|30864.7|30882.6|30862.6|30884.8|30864.8|30881|30861|26
1644404950000|2022-02-09 11:09:10|30881.5|30861.5|30880.8|30860.8|30882.2|30862.2|30880.8|30860.8|12
1644404960000|2022-02-09 11:09:20|30880.9|30860.9|30881.2|30861.2|30881.3|30861.3|30880.1|30860.1|18
1644404970000|2022-02-09 11:09:30|30881.1|30861.1|30881.8|30861.8|30882.1|30862.1|30880.3|30860.3|16
1644404980000|2022-02-09 11:09:40|30879.9|30859.9|30879.1|30859.1|30880.2|30860.2|30878.9|30858.9|24
1644404990000|2022-02-09 11:09:50|30879.4|30859.4|30880.4|30860.4|30882.6|30862.6|30877.8|30857.8|29
1644405000000|2022-02-09 11:10:00|30880.9|30860.9|30879.9|30859.9|30880.9|30860.9|30879.2|30859.2|19
1644405010000|2022-02-09 11:10:10|30879.8|30859.8|30879.6|30859.6|30881.5|30861.5|30879.4|30859.4|24
1644405020000|2022-02-09 11:10:20|30879.1|30859.1|30879|30859|30880.4|30860.4|30879|30859|17
1644405030000|2022-02-09 11:10:30|30879.3|30859.3|30879|30859|30879.4|30859.4|30878.1|30858.1|13
1644405040000|2022-02-09 11:10:40|30878.8|30858.8|30881|30861|30881.2|30861.2|30878.8|30858.8|18
1644405050000|2022-02-09 11:10:50|30881.4|30861.4|30880.1|30860.1|30882|30862|30879|30859|21
1644405060000|2022-02-09 11:11:00|30879.9|30859.9|30879.4|30859.4|30881.6|30861.6|30879.4|30859.4|17
1644405070000|2022-02-09 11:11:10|30879.1|30859.1|30879.8|30859.8|30880.2|30860.2|30879.1|30859.1|14
1644405080000|2022-02-09 11:11:20|30879.5|30859.5|30876.1|30856.1|30882.3|30862.3|30875.9|30855.9|21
1644405090000|2022-02-09 11:11:30|30876.5|30856.5|30878|30858|30878|30858|30876.2|30856.2|19
1644405100000|2022-02-09 11:11:40|30877.8|30857.8|30874|30854|30877.8|30857.8|30873.6|30853.6|26
1644405110000|2022-02-09 11:11:50|30876.8|30856.8|30875.2|30855.2|30876.8|30856.8|30873.9|30853.9|26
1644405120000|2022-02-09 11:12:00|30874.5|30854.5|30874.4|30854.4|30874.7|30854.7|30873.6|30853.6|19
1644405130000|2022-02-09 11:12:10|30874.2|30854.2|30875.5|30855.5|30875.5|30855.5|30873.8|30853.8|21
1644405140000|2022-02-09 11:12:20|30875.3|30855.3|30876.2|30856.2|30878.5|30858.5|30875.1|30855.1|24
1644405150000|2022-02-09 11:12:30|30877.2|30857.2|30876.5|30856.5|30877.2|30857.2|30874.6|30854.6|16
1644405160000|2022-02-09 11:12:40|30876.2|30856.2|30876.1|30856.1|30878.1|30858.1|30874.6|30854.6|17
1644405170000|2022-02-09 11:12:50|30875.6|30855.6|30877|30857|30877.2|30857.2|30874.2|30854.2|22
1644405180000|2022-02-09 11:13:00|30877.5|30857.5|30877.9|30857.9|30878|30858|30876.7|30856.7|26
1644405190000|2022-02-09 11:13:10|30878.3|30858.3|30878.3|30858.3|30878.8|30858.8|30876.9|30856.9|24
1644405200000|2022-02-09 11:13:20|30878.4|30858.4|30880.4|30860.4|30882.7|30862.7|30878|30858|26
1644405210000|2022-02-09 11:13:30|30881|30861|30882|30862|30882|30862|30880.6|30860.6|22
1644405220000|2022-02-09 11:13:40|30881.6|30861.6|30881.8|30861.8|30882.6|30862.6|30881.2|30861.2|18
1644405230000|2022-02-09 11:13:50|30882|30862|30883.3|30863.3|30883.6|30863.6|30882|30862|18
1644405240000|2022-02-09 11:14:00|30883|30863|30883.2|30863.2|30883.4|30863.4|30882|30862|18
1644405250000|2022-02-09 11:14:10|30883.1|30863.1|30884.1|30864.1|30884.7|30864.7|30882.8|30862.8|15
1644405260000|2022-02-09 11:14:20|30884|30864|30884.7|30864.7|30885.8|30865.8|30883.4|30863.4|25
1644405270000|2022-02-09 11:14:30|30884.3|30864.3|30884.3|30864.3|30887.3|30867.3|30883.1|30863.1|17
1644405280000|2022-02-09 11:14:40|30884.7|30864.7|30886.5|30866.5|30887.9|30867.9|30884.2|30864.2|22
1644405290000|2022-02-09 11:14:50|30886.2|30866.2|30887.4|30867.4|30887.6|30867.6|30885.8|30865.8|17
1644405300000|2022-02-09 11:15:00|30888.4|30868.4|30887.6|30867.6|30889.7|30869.7|30886.1|30866.1|29
1644405310000|2022-02-09 11:15:10|30887.8|30867.8|30887.7|30867.7|30890.6|30870.6|30887.1|30867.1|24
1644405320000|2022-02-09 11:15:20|30888.4|30868.4|30889.5|30869.5|30889.6|30869.6|30888.1|30868.1|17
1644405330000|2022-02-09 11:15:30|30889.9|30869.9|30890.3|30870.3|30892.2|30872.2|30888.6|30868.6|22
1644405340000|2022-02-09 11:15:40|30890.2|30870.2|30888.7|30868.7|30890.4|30870.4|30887|30867|14
1644405350000|2022-02-09 11:15:50|30888.3|30868.3|30889.1|30869.1|30892.1|30872.1|30888.3|30868.3|21
1644405360000|2022-02-09 11:16:00|30889.4|30869.4|30891.8|30871.8|30893.1|30873.1|30889.2|30869.2|26
1644405370000|2022-02-09 11:16:10|30891.4|30871.4|30894.1|30874.1|30894.6|30874.6|30891.4|30871.4|20
1644405380000|2022-02-09 11:16:20|30893.7|30873.7|30894.3|30874.3|30895.4|30875.4|30893.7|30873.7|16
1644405390000|2022-02-09 11:16:30|30894.8|30874.8|30895|30875|30896.8|30876.8|30894|30874|18
1644405400000|2022-02-09 11:16:40|30895.4|30875.4|30894|30874|30895.9|30875.9|30893.4|30873.4|27
1644405410000|2022-02-09 11:16:50|30895.1|30875.1|30895|30875|30896.5|30876.5|30893.2|30873.2|23
1644405420000|2022-02-09 11:17:00|30895.4|30875.4|30896.5|30876.5|30896.6|30876.6|30894.9|30874.9|26
1644405430000|2022-02-09 11:17:10|30896.4|30876.4|30895.9|30875.9|30898.4|30878.4|30895.6|30875.6|22
1644405440000|2022-02-09 11:17:20|30891.8|30871.8|30892|30872|30895.3|30875.3|30891.6|30871.6|28
1644405450000|2022-02-09 11:17:30|30891.4|30871.4|30889|30869|30892.4|30872.4|30885.1|30865.1|29
1644405460000|2022-02-09 11:17:40|30891.2|30871.2|30893.7|30873.7|30896.1|30876.1|30890.2|30870.2|36
1644405470000|2022-02-09 11:17:50|30894.1|30874.1|30891|30871|30894.2|30874.2|30890.7|30870.7|27
1644405480000|2022-02-09 11:18:00|30891.5|30871.5|30896.2|30876.2|30896.8|30876.8|30891.5|30871.5|28
1644405490000|2022-02-09 11:18:10|30896.3|30876.3|30893.5|30873.5|30898.5|30878.5|30891.7|30871.7|32
1644405500000|2022-02-09 11:18:20|30892.4|30872.4|30894.2|30874.2|30895|30875|30892.4|30872.4|24
1644405510000|2022-02-09 11:18:30|30894.4|30874.4|30894.6|30874.6|30894.8|30874.8|30893.8|30873.8|21
1644405520000|2022-02-09 11:18:40|30894.5|30874.5|30894|30874|30895.9|30875.9|30893.4|30873.4|13
1644405530000|2022-02-09 11:18:50|30893.1|30873.1|30891.1|30871.1|30893.7|30873.7|30891.1|30871.1|14
1644405540000|2022-02-09 11:19:00|30892.8|30872.8|30892.6|30872.6|30893.8|30873.8|30892.3|30872.3|12
1644405550000|2022-02-09 11:19:10|30891.9|30871.9|30891.7|30871.7|30892.5|30872.5|30891.1|30871.1|18
1644405560000|2022-02-09 11:19:20|30891.6|30871.6|30893.7|30873.7|30893.9|30873.9|30891.6|30871.6|22
1644405570000|2022-02-09 11:19:30|30893.8|30873.8|30894.7|30874.7|30894.9|30874.9|30888.9|30868.9|29
1644405580000|2022-02-09 11:19:40|30895|30875|30894.8|30874.8|30896|30876|30894.1|30874.1|21
1644405590000|2022-02-09 11:19:50|30895.2|30875.2|30896.1|30876.1|30896.2|30876.2|30895.2|30875.2|15
1644405600000|2022-02-09 11:20:00|30895.8|30875.8|30895.6|30875.6|30896.2|30876.2|30895.1|30875.1|13
1644405610000|2022-02-09 11:20:10|30896.1|30876.1|30894.9|30874.9|30896.4|30876.4|30894.6|30874.6|21
1644405620000|2022-02-09 11:20:20|30893.9|30873.9|30895.9|30875.9|30896.2|30876.2|30893.9|30873.9|19
1644405630000|2022-02-09 11:20:30|30897.4|30877.4|30895.3|30875.3|30897.4|30877.4|30893|30873|29
1644405640000|2022-02-09 11:20:40|30895|30875|30895.4|30875.4|30897.1|30877.1|30894.9|30874.9|11
1644405650000|2022-02-09 11:20:50|30896|30876|30895.6|30875.6|30896.4|30876.4|30893.6|30873.6|16
1644405660000|2022-02-09 11:21:00|30895.4|30875.4|30895.2|30875.2|30895.9|30875.9|30893.9|30873.9|14
1644405670000|2022-02-09 11:21:10|30895|30875|30892.5|30872.5|30895|30875|30890.9|30870.9|20
1644405680000|2022-02-09 11:21:20|30894|30874|30894.9|30874.9|30894.9|30874.9|30894|30874|15
1644405690000|2022-02-09 11:21:30|30895|30875|30891.8|30871.8|30895.2|30875.2|30891.8|30871.8|13
1644405700000|2022-02-09 11:21:40|30891.5|30871.5|30894.1|30874.1|30896.6|30876.6|30891.5|30871.5|15
1644405710000|2022-02-09 11:21:50|30894.5|30874.5|30893.1|30873.1|30895.1|30875.1|30893.1|30873.1|22
1644405720000|2022-02-09 11:22:00|30893.8|30873.8|30893.9|30873.9|30895.6|30875.6|30893.2|30873.2|21
1644405730000|2022-02-09 11:22:10|30894.2|30874.2|30895.1|30875.1|30895.5|30875.5|30893|30873|15
1644405740000|2022-02-09 11:22:20|30895.4|30875.4|30896.4|30876.4|30896.5|30876.5|30894.6|30874.6|15
1644405750000|2022-02-09 11:22:30|30895.5|30875.5|30895.4|30875.4|30898.2|30878.2|30895.4|30875.4|19
1644405760000|2022-02-09 11:22:40|30895.7|30875.7|30895.4|30875.4|30896.9|30876.9|30894.8|30874.8|15
1644405770000|2022-02-09 11:22:50|30895.3|30875.3|30898.9|30878.9|30899.9|30879.9|30895.3|30875.3|10
1644405780000|2022-02-09 11:23:00|30898.4|30878.4|30896.1|30876.1|30898.7|30878.7|30895.9|30875.9|10
1644405790000|2022-02-09 11:23:10|30897|30877|30894.5|30874.5|30897.8|30877.8|30892.8|30872.8|20
1644405800000|2022-02-09 11:23:20|30893.1|30873.1|30893.7|30873.7|30894.5|30874.5|30892.4|30872.4|23
1644405810000|2022-02-09 11:23:30|30893.6|30873.6|30893.1|30873.1|30893.8|30873.8|30893|30873|14
1644405820000|2022-02-09 11:23:40|30893.4|30873.4|30895.3|30875.3|30895.5|30875.5|30892.7|30872.7|12
1644405830000|2022-02-09 11:23:50|30895.6|30875.6|30896.9|30876.9|30898|30878|30894.7|30874.7|18
1644405840000|2022-02-09 11:24:00|30897|30877|30901.7|30881.7|30902.5|30882.5|30895.5|30875.5|23
1644405850000|2022-02-09 11:24:10|30901.2|30881.2|30901.3|30881.3|30902.3|30882.3|30899.3|30879.3|24
1644405860000|2022-02-09 11:24:20|30901.2|30881.2|30898.5|30878.5|30901.9|30881.9|30898.5|30878.5|27
1644405870000|2022-02-09 11:24:30|30900.2|30880.2|30897.6|30877.6|30901.3|30881.3|30897.6|30877.6|17
1644405880000|2022-02-09 11:24:40|30898.4|30878.4|30897.6|30877.6|30900|30880|30897.1|30877.1|22
1644405890000|2022-02-09 11:24:50|30898.6|30878.6|30897.9|30877.9|30899.8|30879.8|30896.8|30876.8|28
1644405900000|2022-02-09 11:25:00|30897.4|30877.4|30898.1|30878.1|30898.3|30878.3|30896.4|30876.4|24
1644405910000|2022-02-09 11:25:10|30898.2|30878.2|30894|30874|30898.2|30878.2|30893|30873|20
1644405920000|2022-02-09 11:25:20|30894.4|30874.4|30896.8|30876.8|30897.1|30877.1|30893.5|30873.5|14
1644405930000|2022-02-09 11:25:30|30896.6|30876.6|30896.6|30876.6|30897.5|30877.5|30896.4|30876.4|13
1644405940000|2022-02-09 11:25:40|30896.4|30876.4|30898.1|30878.1|30898.5|30878.5|30896|30876|20
1644405950000|2022-02-09 11:25:50|30898|30878|30898.6|30878.6|30899.1|30879.1|30897|30877|16
1644405960000|2022-02-09 11:26:00|30897.6|30877.6|30895|30875|30899.1|30879.1|30895|30875|20
1644405970000|2022-02-09 11:26:10|30896.1|30876.1|30899.5|30879.5|30901|30881|30895.2|30875.2|18
1644405980000|2022-02-09 11:26:20|30900.9|30880.9|30901|30881|30902.2|30882.2|30898.4|30878.4|21
1644405990000|2022-02-09 11:26:30|30900.9|30880.9|30900|30880|30901.4|30881.4|30899|30879|12
1644406000000|2022-02-09 11:26:40|30899.9|30879.9|30898.6|30878.6|30899.9|30879.9|30893.8|30873.8|21
1644406010000|2022-02-09 11:26:50|30898.5|30878.5|30895.4|30875.4|30899.3|30879.3|30895.4|30875.4|26
1644406020000|2022-02-09 11:27:00|30895.5|30875.5|30895.5|30875.5|30896|30876|30892|30872|29
1644406030000|2022-02-09 11:27:10|30895.6|30875.6|30891.9|30871.9|30897.1|30877.1|30891.7|30871.7|13
1644406040000|2022-02-09 11:27:20|30891.3|30871.3|30890.3|30870.3|30892.6|30872.6|30889.9|30869.9|32
1644406050000|2022-02-09 11:27:30|30888.9|30868.9|30889.1|30869.1|30890.8|30870.8|30886.9|30866.9|27
1644406060000|2022-02-09 11:27:40|30890.4|30870.4|30889.9|30869.9|30893.9|30873.9|30889|30869|28
1644406070000|2022-02-09 11:27:50|30890.9|30870.9|30890.3|30870.3|30892.5|30872.5|30889.7|30869.7|27
1644406080000|2022-02-09 11:28:00|30890.2|30870.2|30890.5|30870.5|30891.6|30871.6|30889.3|30869.3|14
1644406090000|2022-02-09 11:28:10|30892.7|30872.7|30891.5|30871.5|30895.5|30875.5|30891.5|30871.5|22
1644406100000|2022-02-09 11:28:20|30891.2|30871.2|30892.1|30872.1|30892.4|30872.4|30891.1|30871.1|13
1644406110000|2022-02-09 11:28:30|30892|30872|30890.6|30870.6|30892.5|30872.5|30887.3|30867.3|28
1644406120000|2022-02-09 11:28:40|30890.9|30870.9|30891.5|30871.5|30892.5|30872.5|30890.7|30870.7|17
1644406130000|2022-02-09 11:28:50|30891.4|30871.4|30892|30872|30892.3|30872.3|30891.4|30871.4|21
1644406140000|2022-02-09 11:29:00|30892.2|30872.2|30888.1|30868.1|30892.2|30872.2|30888|30868|20
1644406150000|2022-02-09 11:29:10|30889.1|30869.1|30887.2|30867.2|30889.1|30869.1|30885.4|30865.4|17
1644406160000|2022-02-09 11:29:20|30887.4|30867.4|30885.8|30865.8|30888.1|30868.1|30885.5|30865.5|20
1644406170000|2022-02-09 11:29:30|30885.9|30865.9|30885.7|30865.7|30886.6|30866.6|30885.6|30865.6|14
1644406180000|2022-02-09 11:29:40|30885.9|30865.9|30886.8|30866.8|30887|30867|30884.9|30864.9|12
1644406190000|2022-02-09 11:29:50|30886.1|30866.1|30883|30863|30887.4|30867.4|30882.6|30862.6|20
1644406200000|2022-02-09 11:30:00|30883.4|30863.4|30884.7|30864.7|30885.1|30865.1|30883.4|30863.4|25
1644406210000|2022-02-09 11:30:10|30884.6|30864.6|30887.3|30867.3|30888.4|30868.4|30884.6|30864.6|21
1644406220000|2022-02-09 11:30:20|30888.7|30868.7|30887.8|30867.8|30889.3|30869.3|30885.5|30865.5|21
1644406230000|2022-02-09 11:30:30|30887|30867|30887.9|30867.9|30890.4|30870.4|30887|30867|26
1644406240000|2022-02-09 11:30:40|30887.5|30867.5|30888.3|30868.3|30889.8|30869.8|30887.5|30867.5|25
1644406250000|2022-02-09 11:30:50|30888.2|30868.2|30887.4|30867.4|30888.4|30868.4|30886.4|30866.4|28
1644406260000|2022-02-09 11:31:00|30887.2|30867.2|30888.5|30868.5|30888.5|30868.5|30886.7|30866.7|23
1644406270000|2022-02-09 11:31:10|30888.3|30868.3|30887.3|30867.3|30888.5|30868.5|30885.6|30865.6|26
1644406280000|2022-02-09 11:31:20|30888|30868|30890|30870|30891.1|30871.1|30888|30868|22
1644406290000|2022-02-09 11:31:30|30888.2|30868.2|30889.2|30869.2|30890.1|30870.1|30888.2|30868.2|9
1644406300000|2022-02-09 11:31:40|30889.3|30869.3|30889.6|30869.6|30890.8|30870.8|30888.9|30868.9|18
1644406310000|2022-02-09 11:31:50|30889.3|30869.3|30889.3|30869.3|30891.3|30871.3|30888.9|30868.9|26
1644406320000|2022-02-09 11:32:00|30889.7|30869.7|30886.9|30866.9|30891.8|30871.8|30886.9|30866.9|29
1644406330000|2022-02-09 11:32:10|30887.9|30867.9|30886.2|30866.2|30890.2|30870.2|30886.2|30866.2|22
1644406340000|2022-02-09 11:32:20|30886.7|30866.7|30887.1|30867.1|30887.2|30867.2|30885.5|30865.5|12
1644406350000|2022-02-09 11:32:30|30888.1|30868.1|30884.1|30864.1|30888.1|30868.1|30884.1|30864.1|26
1644406360000|2022-02-09 11:32:40|30884.9|30864.9|30885.7|30865.7|30886.1|30866.1|30882.9|30862.9|34
1644406370000|2022-02-09 11:32:50|30884.7|30864.7|30885.5|30865.5|30888.2|30868.2|30884.7|30864.7|18
1644406380000|2022-02-09 11:33:00|30885.8|30865.8|30886.5|30866.5|30887.2|30867.2|30885.3|30865.3|24
1644406390000|2022-02-09 11:33:10|30886.6|30866.6|30887.1|30867.1|30887.1|30867.1|30885.9|30865.9|15
1644406400000|2022-02-09 11:33:20|30888.3|30868.3|30890.1|30870.1|30890.1|30870.1|30887.7|30867.7|24
1644406410000|2022-02-09 11:33:30|30891|30871|30889|30869|30891|30871|30889|30869|7
1644406420000|2022-02-09 11:33:40|30889.7|30869.7|30889.5|30869.5|30889.8|30869.8|30888.6|30868.6|14
1644406430000|2022-02-09 11:33:50|30889.6|30869.6|30893.1|30873.1|30895.1|30875.1|30889.6|30869.6|26
1644406440000|2022-02-09 11:34:00|30893|30873|30893.7|30873.7|30895|30875|30890.5|30870.5|25
1644406450000|2022-02-09 11:34:10|30893.5|30873.5|30892.9|30872.9|30894.4|30874.4|30889.5|30869.5|26
1644406460000|2022-02-09 11:34:20|30893|30873|30894.8|30874.8|30894.8|30874.8|30889.9|30869.9|25
1644406470000|2022-02-09 11:34:30|30894.1|30874.1|30892.3|30872.3|30895.3|30875.3|30891.4|30871.4|26
1644406480000|2022-02-09 11:34:40|30890.8|30870.8|30890.6|30870.6|30892.9|30872.9|30889.7|30869.7|25
1644406490000|2022-02-09 11:34:50|30890.1|30870.1|30893.5|30873.5|30894.7|30874.7|30889.5|30869.5|26
1644406500000|2022-02-09 11:35:00|30894.4|30874.4|30894.3|30874.3|30895.5|30875.5|30892.6|30872.6|24
1644406510000|2022-02-09 11:35:10|30894.2|30874.2|30894.2|30874.2|30896.7|30876.7|30893.2|30873.2|21
1644406520000|2022-02-09 11:35:20|30894.3|30874.3|30894.5|30874.5|30896.3|30876.3|30894.3|30874.3|13
1644406530000|2022-02-09 11:35:30|30894.7|30874.7|30894.1|30874.1|30895.7|30875.7|30893.6|30873.6|15
1644406540000|2022-02-09 11:35:40|30894.5|30874.5|30893|30873|30899.2|30879.2|30892.1|30872.1|22
1644406550000|2022-02-09 11:35:50|30893.7|30873.7|30893.6|30873.6|30895|30875|30892.1|30872.1|22
1644406560000|2022-02-09 11:36:00|30893.7|30873.7|30890|30870|30895.1|30875.1|30887.4|30867.4|20
1644406570000|2022-02-09 11:36:10|30890.7|30870.7|30892.6|30872.6|30893.2|30873.2|30890.7|30870.7|16
1644406580000|2022-02-09 11:36:20|30893.3|30873.3|30891.9|30871.9|30895.7|30875.7|30891.1|30871.1|31
1644406590000|2022-02-09 11:36:30|30890.8|30870.8|30890.3|30870.3|30894.1|30874.1|30890.3|30870.3|29
1644406600000|2022-02-09 11:36:40|30892.2|30872.2|30886.2|30866.2|30893.5|30873.5|30885.4|30865.4|29
1644406610000|2022-02-09 11:36:50|30886.1|30866.1|30892.5|30872.5|30894.2|30874.2|30886.1|30866.1|22
1644406620000|2022-02-09 11:37:00|30892.4|30872.4|30886.8|30866.8|30892.9|30872.9|30885.9|30865.9|23
1644406630000|2022-02-09 11:37:10|30886.1|30866.1|30888|30868|30888.6|30868.6|30886.1|30866.1|16
1644406640000|2022-02-09 11:37:20|30888.5|30868.5|30889.4|30869.4|30889.5|30869.5|30888.2|30868.2|21
1644406650000|2022-02-09 11:37:30|30889.2|30869.2|30890.8|30870.8|30890.8|30870.8|30889.2|30869.2|11
1644406660000|2022-02-09 11:37:40|30891.3|30871.3|30891.3|30871.3|30892|30872|30890.6|30870.6|7
1644406670000|2022-02-09 11:37:50|30891.2|30871.2|30890.7|30870.7|30891.3|30871.3|30889.3|30869.3|20
1644406680000|2022-02-09 11:38:00|30890.8|30870.8|30893|30873|30893|30873|30890.4|30870.4|21
1644406690000|2022-02-09 11:38:10|30893.1|30873.1|30893.4|30873.4|30894.2|30874.2|30890.8|30870.8|31
1644406700000|2022-02-09 11:38:20|30892.9|30872.9|30896|30876|30896|30876|30892.3|30872.3|24
1644406710000|2022-02-09 11:38:30|30896.3|30876.3|30897.3|30877.3|30898.6|30878.6|30895.9|30875.9|34
1644406720000|2022-02-09 11:38:40|30897.9|30877.9|30897.4|30877.4|30900.5|30880.5|30896.9|30876.9|28
1644406730000|2022-02-09 11:38:50|30896.7|30876.7|30897.6|30877.6|30898.6|30878.6|30896.7|30876.7|20
1644406740000|2022-02-09 11:39:00|30897.2|30877.2|30897.3|30877.3|30897.3|30877.3|30895.4|30875.4|22
1644406750000|2022-02-09 11:39:10|30897.4|30877.4|30896.4|30876.4|30897.4|30877.4|30896.2|30876.2|15
1644406760000|2022-02-09 11:39:20|30896|30876|30895|30875|30896.6|30876.6|30894.7|30874.7|30
1644406770000|2022-02-09 11:39:30|30895.2|30875.2|30895.6|30875.6|30895.6|30875.6|30893.5|30873.5|20
1644406780000|2022-02-09 11:39:40|30895.7|30875.7|30896.5|30876.5|30897.2|30877.2|30895.4|30875.4|23
1644406790000|2022-02-09 11:39:50|30897.4|30877.4|30901.3|30881.3|30903.7|30883.7|30896.6|30876.6|18
1644406800000|2022-02-09 11:40:00|30902.6|30882.6|30904.8|30884.8|30907.4|30887.4|30900.9|30880.9|27
1644406810000|2022-02-09 11:40:10|30906.3|30886.3|30896.9|30876.9|30906.3|30886.3|30895.1|30875.1|31
1644406820000|2022-02-09 11:40:20|30896.6|30876.6|30896.4|30876.4|30896.6|30876.6|30894.2|30874.2|28
1644406830000|2022-02-09 11:40:30|30894.8|30874.8|30896.2|30876.2|30896.6|30876.6|30894.7|30874.7|24
1644406840000|2022-02-09 11:40:40|30896.1|30876.1|30896.2|30876.2|30896.3|30876.3|30894.2|30874.2|25
1644406850000|2022-02-09 11:40:50|30896.4|30876.4|30895.1|30875.1|30896.5|30876.5|30894.1|30874.1|20
1644406860000|2022-02-09 11:41:00|30895.8|30875.8|30897.5|30877.5|30898|30878|30894.5|30874.5|20
1644406870000|2022-02-09 11:41:10|30898.2|30878.2|30896.4|30876.4|30898.2|30878.2|30896|30876|19
1644406880000|2022-02-09 11:41:20|30896.5|30876.5|30890.8|30870.8|30897|30877|30890.8|30870.8|25
1644406890000|2022-02-09 11:41:30|30891|30871|30892.8|30872.8|30893.8|30873.8|30891|30871|23
1644406900000|2022-02-09 11:41:40|30892.6|30872.6|30892.6|30872.6|30893.7|30873.7|30891|30871|23
1644406910000|2022-02-09 11:41:50|30892.4|30872.4|30893.1|30873.1|30893.8|30873.8|30892.4|30872.4|18
1644406920000|2022-02-09 11:42:00|30893.3|30873.3|30894|30874|30896.9|30876.9|30893|30873|19
1644406930000|2022-02-09 11:42:10|30894.3|30874.3|30893.8|30873.8|30895.2|30875.2|30893.8|30873.8|10
1644406940000|2022-02-09 11:42:20|30894.1|30874.1|30894.8|30874.8|30896|30876|30894.1|30874.1|18
1644406950000|2022-02-09 11:42:30|30895|30875|30895.7|30875.7|30897.4|30877.4|30895|30875|14
1644406960000|2022-02-09 11:42:40|30895.6|30875.6|30895.2|30875.2|30896.3|30876.3|30895.1|30875.1|12
1644406970000|2022-02-09 11:42:50|30896|30876|30893.6|30873.6|30897.3|30877.3|30893.5|30873.5|19
1644406980000|2022-02-09 11:43:00|30893.5|30873.5|30893.9|30873.9|30894.5|30874.5|30893.4|30873.4|13
1644406990000|2022-02-09 11:43:10|30894.1|30874.1|30893.7|30873.7|30894.3|30874.3|30893.5|30873.5|13
1644407000000|2022-02-09 11:43:20|30893.5|30873.5|30893.3|30873.3|30893.5|30873.5|30893|30873|5
1644407010000|2022-02-09 11:43:30|30893.2|30873.2|30892.6|30872.6|30893.2|30873.2|30892.6|30872.6|5
1644407020000|2022-02-09 11:43:40|30892.8|30872.8|30893.2|30873.2|30894.1|30874.1|30892.8|30872.8|8
1644407030000|2022-02-09 11:43:50|30893.6|30873.6|30895.5|30875.5|30897.3|30877.3|30892.7|30872.7|13
1644407040000|2022-02-09 11:44:00|30895.1|30875.1|30893.6|30873.6|30896.8|30876.8|30892.6|30872.6|17
1644407050000|2022-02-09 11:44:10|30893.1|30873.1|30893.7|30873.7|30893.7|30873.7|30892.7|30872.7|9
1644407060000|2022-02-09 11:44:20|30893.9|30873.9|30892.8|30872.8|30894.2|30874.2|30892.6|30872.6|14
1644407070000|2022-02-09 11:44:30|30892.6|30872.6|30891.7|30871.7|30893.7|30873.7|30890.7|30870.7|20
1644407080000|2022-02-09 11:44:40|30891.9|30871.9|30891.9|30871.9|30892.6|30872.6|30891.1|30871.1|17
1644407090000|2022-02-09 11:44:50|30891.6|30871.6|30892.6|30872.6|30892.7|30872.7|30891.6|30871.6|9
1644407100000|2022-02-09 11:45:00|30891.3|30871.3|30893.1|30873.1|30895.6|30875.6|30890.6|30870.6|20
1644407110000|2022-02-09 11:45:10|30893.3|30873.3|30898.5|30878.5|30898.8|30878.8|30893.1|30873.1|21
1644407120000|2022-02-09 11:45:20|30895.4|30875.4|30896|30876|30896.7|30876.7|30895.1|30875.1|17
1644407130000|2022-02-09 11:45:30|30895.8|30875.8|30896.8|30876.8|30897|30877|30895.8|30875.8|9
1644407140000|2022-02-09 11:45:40|30897.1|30877.1|30896.8|30876.8|30897.1|30877.1|30895.9|30875.9|12
1644407150000|2022-02-09 11:45:50|30896.9|30876.9|30896.9|30876.9|30897|30877|30896.6|30876.6|10
1644407160000|2022-02-09 11:46:00|30897.4|30877.4|30900|30880|30900|30880|30896.6|30876.6|13
1644407170000|2022-02-09 11:46:10|30894.9|30874.9|30896.9|30876.9|30899.7|30879.7|30894.9|30874.9|19
1644407180000|2022-02-09 11:46:20|30897|30877|30900.8|30880.8|30901.7|30881.7|30897|30877|27
1644407190000|2022-02-09 11:46:30|30900.9|30880.9|30901.3|30881.3|30901.5|30881.5|30900.1|30880.1|17
1644407200000|2022-02-09 11:46:40|30901.4|30881.4|30904.7|30884.7|30905.3|30885.3|30901.3|30881.3|26
1644407210000|2022-02-09 11:46:50|30904.9|30884.9|30905.7|30885.7|30905.7|30885.7|30904|30884|21
1644407220000|2022-02-09 11:47:00|30905.3|30885.3|30905.7|30885.7|30905.7|30885.7|30904.5|30884.5|11
1644407230000|2022-02-09 11:47:10|30905.8|30885.8|30909.1|30889.1|30909.7|30889.7|30905.8|30885.8|25
1644407240000|2022-02-09 11:47:20|30907.6|30887.6|30906.3|30886.3|30908.9|30888.9|30904.2|30884.2|27
1644407250000|2022-02-09 11:47:30|30906.4|30886.4|30906.2|30886.2|30907|30887|30905.7|30885.7|18
1644407260000|2022-02-09 11:47:40|30906.5|30886.5|30901.7|30881.7|30906.5|30886.5|30901.7|30881.7|21
1644407270000|2022-02-09 11:47:50|30902|30882|30901.7|30881.7|30904.5|30884.5|30901.2|30881.2|26
1644407280000|2022-02-09 11:48:00|30901.2|30881.2|30900|30880|30901.9|30881.9|30900|30880|17
1644407290000|2022-02-09 11:48:10|30900.1|30880.1|30903|30883|30903|30883|30899.9|30879.9|16
1644407300000|2022-02-09 11:48:20|30902.4|30882.4|30903.6|30883.6|30904.6|30884.6|30902.4|30882.4|19
1644407310000|2022-02-09 11:48:30|30903.9|30883.9|30904.9|30884.9|30905|30885|30903.9|30883.9|14
1644407320000|2022-02-09 11:48:40|30904.8|30884.8|30904.9|30884.9|30905.3|30885.3|30904.6|30884.6|7
1644407330000|2022-02-09 11:48:50|30905|30885|30904.5|30884.5|30905.1|30885.1|30904.2|30884.2|13
1644407340000|2022-02-09 11:49:00|30904.7|30884.7|30900.7|30880.7|30904.7|30884.7|30899.9|30879.9|25
1644407350000|2022-02-09 11:49:10|30901.2|30881.2|30900.1|30880.1|30901.2|30881.2|30900|30880|13
1644407360000|2022-02-09 11:49:20|30900.2|30880.2|30899.8|30879.8|30900.3|30880.3|30899.6|30879.6|11
1644407370000|2022-02-09 11:49:30|30899.7|30879.7|30899.7|30879.7|30900.2|30880.2|30899.2|30879.2|10
1644407380000|2022-02-09 11:49:40|30899.9|30879.9|30898.8|30878.8|30900|30880|30897.4|30877.4|12
1644407390000|2022-02-09 11:49:50|30899.4|30879.4|30899.2|30879.2|30899.8|30879.8|30898.4|30878.4|11
1644407400000|2022-02-09 11:50:00|30899.6|30879.6|30898.7|30878.7|30899.6|30879.6|30897.6|30877.6|8
1644407410000|2022-02-09 11:50:10|30898.6|30878.6|30899|30879|30899.3|30879.3|30898.6|30878.6|13
1644407420000|2022-02-09 11:50:20|30899.2|30879.2|30899.2|30879.2|30899.4|30879.4|30899.1|30879.1|4
1644407430000|2022-02-09 11:50:30|30898.9|30878.9|30901.5|30881.5|30902.6|30882.6|30898.9|30878.9|18
1644407440000|2022-02-09 11:50:40|30901.4|30881.4|30901.3|30881.3|30901.8|30881.8|30900.9|30880.9|10
1644407450000|2022-02-09 11:50:50|30901.2|30881.2|30901|30881|30901.6|30881.6|30900|30880|7
1644407460000|2022-02-09 11:51:00|30900.9|30880.9|30901.5|30881.5|30901.5|30881.5|30900.6|30880.6|14
1644407470000|2022-02-09 11:51:10|30902.2|30882.2|30901.6|30881.6|30902.2|30882.2|30901.2|30881.2|5
1644407480000|2022-02-09 11:51:20|30901.5|30881.5|30900.7|30880.7|30901.7|30881.7|30899.7|30879.7|8
1644407490000|2022-02-09 11:51:30|30900.3|30880.3|30898.5|30878.5|30902.6|30882.6|30898.2|30878.2|22
1644407500000|2022-02-09 11:51:40|30898.6|30878.6|30902.1|30882.1|30902.7|30882.7|30897.6|30877.6|18
1644407510000|2022-02-09 11:51:50|30902.3|30882.3|30903|30883|30903.3|30883.3|30902.3|30882.3|11
1644407520000|2022-02-09 11:52:00|30902.3|30882.3|30901.4|30881.4|30904.1|30884.1|30900.7|30880.7|24
1644407530000|2022-02-09 11:52:10|30901.7|30881.7|30902.2|30882.2|30903.3|30883.3|30901.5|30881.5|12
1644407540000|2022-02-09 11:52:20|30902.1|30882.1|30904.8|30884.8|30906|30886|30899.3|30879.3|24
1644407550000|2022-02-09 11:52:30|30903.5|30883.5|30903.1|30883.1|30905.7|30885.7|30903.1|30883.1|17
1644407560000|2022-02-09 11:52:40|30903.4|30883.4|30904.3|30884.3|30905.9|30885.9|30903.4|30883.4|11
1644407570000|2022-02-09 11:52:50|30903.8|30883.8|30900.7|30880.7|30904.5|30884.5|30900.6|30880.6|23
1644407580000|2022-02-09 11:53:00|30900.9|30880.9|30902.5|30882.5|30902.6|30882.6|30900.9|30880.9|23
1644407590000|2022-02-09 11:53:10|30902.2|30882.2|30904.2|30884.2|30905.7|30885.7|30902.2|30882.2|17
1644407600000|2022-02-09 11:53:20|30904.4|30884.4|30904.5|30884.5|30905.3|30885.3|30902.8|30882.8|21
1644407610000|2022-02-09 11:53:30|30904.2|30884.2|30904.3|30884.3|30904.6|30884.6|30904.1|30884.1|17
1644407620000|2022-02-09 11:53:40|30904.5|30884.5|30904.2|30884.2|30904.5|30884.5|30903.7|30883.7|13
1644407630000|2022-02-09 11:53:50|30904.3|30884.3|30903.9|30883.9|30904.3|30884.3|30903.4|30883.4|9
1644407640000|2022-02-09 11:54:00|30903.2|30883.2|30905.9|30885.9|30906.7|30886.7|30902.8|30882.8|26
1644407650000|2022-02-09 11:54:10|30906.2|30886.2|30906.7|30886.7|30906.9|30886.9|30906.2|30886.2|20
1644407660000|2022-02-09 11:54:20|30906.5|30886.5|30907.8|30887.8|30908|30888|30906.5|30886.5|16
1644407670000|2022-02-09 11:54:30|30908|30888|30908.4|30888.4|30909.4|30889.4|30907.4|30887.4|21
1644407680000|2022-02-09 11:54:40|30908.5|30888.5|30907.6|30887.6|30909.1|30889.1|30907.4|30887.4|24
1644407690000|2022-02-09 11:54:50|30908.1|30888.1|30910.3|30890.3|30910.9|30890.9|30907.3|30887.3|26
1644407700000|2022-02-09 11:55:00|30910.7|30890.7|30909.8|30889.8|30911.5|30891.5|30909.2|30889.2|24
1644407710000|2022-02-09 11:55:10|30910|30890|30909.3|30889.3|30910.2|30890.2|30908.3|30888.3|17
1644407720000|2022-02-09 11:55:20|30908.9|30888.9|30907.4|30887.4|30909.2|30889.2|30906|30886|26
1644407730000|2022-02-09 11:55:30|30907.6|30887.6|30907.5|30887.5|30910|30890|30907.2|30887.2|21
1644407740000|2022-02-09 11:55:40|30906.9|30886.9|30909.5|30889.5|30909.6|30889.6|30906.9|30886.9|17
1644407750000|2022-02-09 11:55:50|30909.7|30889.7|30907.8|30887.8|30909.8|30889.8|30907.8|30887.8|17
1644407760000|2022-02-09 11:56:00|30909.5|30889.5|30908|30888|30910.4|30890.4|30907.9|30887.9|17
1644407770000|2022-02-09 11:56:10|30909.2|30889.2|30910.1|30890.1|30910.4|30890.4|30908.1|30888.1|16
1644407780000|2022-02-09 11:56:20|30909.8|30889.8|30910.3|30890.3|30912.4|30892.4|30908.5|30888.5|23
1644407790000|2022-02-09 11:56:30|30910.4|30890.4|30910.8|30890.8|30911.7|30891.7|30909.4|30889.4|21
1644407800000|2022-02-09 11:56:40|30909.3|30889.3|30909.4|30889.4|30912|30892|30909.2|30889.2|19
1644407810000|2022-02-09 11:56:50|30908.4|30888.4|30907.9|30887.9|30909.9|30889.9|30907.3|30887.3|23
1644407820000|2022-02-09 11:57:00|30908.2|30888.2|30908.4|30888.4|30909.1|30889.1|30907.2|30887.2|26
1644407830000|2022-02-09 11:57:10|30908.5|30888.5|30909.1|30889.1|30910.1|30890.1|30908.1|30888.1|22
1644407840000|2022-02-09 11:57:20|30909|30889|30905.8|30885.8|30909|30889|30904.8|30884.8|16
1644407850000|2022-02-09 11:57:30|30903.9|30883.9|30905.7|30885.7|30906.2|30886.2|30901.5|30881.5|31
1644407860000|2022-02-09 11:57:40|30906.6|30886.6|30905.8|30885.8|30907.4|30887.4|30905.8|30885.8|14
1644407870000|2022-02-09 11:57:50|30906.1|30886.1|30905.9|30885.9|30906.5|30886.5|30905.1|30885.1|16
1644407880000|2022-02-09 11:58:00|30906.3|30886.3|30906.1|30886.1|30907.4|30887.4|30905.7|30885.7|20
1644407890000|2022-02-09 11:58:10|30906.4|30886.4|30905.5|30885.5|30906.4|30886.4|30905|30885|15
1644407900000|2022-02-09 11:58:20|30905.9|30885.9|30906.4|30886.4|30906.6|30886.6|30905.9|30885.9|9
1644407910000|2022-02-09 11:58:30|30907.2|30887.2|30902.6|30882.6|30908|30888|30902.6|30882.6|17
1644407920000|2022-02-09 11:58:40|30903.3|30883.3|30902.4|30882.4|30903.3|30883.3|30899.4|30879.4|27
1644407930000|2022-02-09 11:58:50|30902.6|30882.6|30904|30884|30904.2|30884.2|30902.5|30882.5|13
1644407940000|2022-02-09 11:59:00|30903.9|30883.9|30904.4|30884.4|30905.4|30885.4|30903.3|30883.3|22
1644407950000|2022-02-09 11:59:10|30904.3|30884.3|30904.6|30884.6|30905.1|30885.1|30903|30883|22
1644407960000|2022-02-09 11:59:20|30904.4|30884.4|30904.1|30884.1|30905.2|30885.2|30902.6|30882.6|27
1644407970000|2022-02-09 11:59:30|30904|30884|30902.8|30882.8|30906|30886|30902.8|30882.8|15
1644407980000|2022-02-09 11:59:40|30904.7|30884.7|30907.4|30887.4|30907.4|30887.4|30904.2|30884.2|18
1644407990000|2022-02-09 11:59:50|30908|30888|30903.1|30883.1|30908|30888|30903.1|30883.1|19
1644408000000|2022-02-09 12:00:00|30903.8|30883.8|30902.3|30882.3|30903.8|30883.8|30900.9|30880.9|26
1644408010000|2022-02-09 12:00:10|30902.2|30882.2|30900.5|30880.5|30902.3|30882.3|30900.4|30880.4|15
1644408020000|2022-02-09 12:00:20|30900.6|30880.6|30901.3|30881.3|30901.4|30881.4|30900.4|30880.4|8
1644408030000|2022-02-09 12:00:30|30901.2|30881.2|30900.9|30880.9|30901.8|30881.8|30900.5|30880.5|11
1644408040000|2022-02-09 12:00:40|30901.1|30881.1|30901.3|30881.3|30901.6|30881.6|30899|30879|12
1644408050000|2022-02-09 12:00:50|30901.2|30881.2|30902.5|30882.5|30903.2|30883.2|30899.7|30879.7|20
1644408060000|2022-02-09 12:01:00|30900.5|30880.5|30900.6|30880.6|30901.2|30881.2|30898.7|30878.7|25
1644408070000|2022-02-09 12:01:10|30900.9|30880.9|30897.8|30877.8|30901.2|30881.2|30897.8|30877.8|9
1644408080000|2022-02-09 12:01:20|30897.9|30877.9|30899.9|30879.9|30900|30880|30897.5|30877.5|15
1644408090000|2022-02-09 12:01:30|30900|30880|30898.8|30878.8|30900.6|30880.6|30897.7|30877.7|13
1644408100000|2022-02-09 12:01:40|30899.3|30879.3|30898.9|30878.9|30899.3|30879.3|30897|30877|17
1644408110000|2022-02-09 12:01:50|30898.7|30878.7|30898.4|30878.4|30899.6|30879.6|30897.3|30877.3|16
1644408120000|2022-02-09 12:02:00|30898.3|30878.3|30896.7|30876.7|30898.5|30878.5|30895.7|30875.7|26
1644408130000|2022-02-09 12:02:10|30896.8|30876.8|30898.9|30878.9|30899.5|30879.5|30895|30875|25
1644408140000|2022-02-09 12:02:20|30899.2|30879.2|30899.4|30879.4|30899.7|30879.7|30898.4|30878.4|13
1644408150000|2022-02-09 12:02:30|30899.3|30879.3|30899|30879|30899.3|30879.3|30898.4|30878.4|9
1644408160000|2022-02-09 12:02:40|30898.9|30878.9|30899.9|30879.9|30900.1|30880.1|30898.5|30878.5|11
1644408170000|2022-02-09 12:02:50|30899.2|30879.2|30904.6|30884.6|30907.7|30887.7|30899.2|30879.2|28
1644408180000|2022-02-09 12:03:00|30904.9|30884.9|30903.8|30883.8|30905.6|30885.6|30902.8|30882.8|16
1644408190000|2022-02-09 12:03:10|30904.2|30884.2|30906.4|30886.4|30906.4|30886.4|30903|30883|20
1644408200000|2022-02-09 12:03:20|30906.2|30886.2|30906.9|30886.9|30907.6|30887.6|30904.2|30884.2|21
1644408210000|2022-02-09 12:03:30|30907.2|30887.2|30907.2|30887.2|30907.2|30887.2|30905.8|30885.8|14
1644408220000|2022-02-09 12:03:40|30907.4|30887.4|30907|30887|30907.4|30887.4|30906|30886|14
1644408230000|2022-02-09 12:03:50|30906.9|30886.9|30905.7|30885.7|30907.9|30887.9|30904.7|30884.7|24
1644408240000|2022-02-09 12:04:00|30905.4|30885.4|30905.9|30885.9|30906.1|30886.1|30904.7|30884.7|20
1644408250000|2022-02-09 12:04:10|30906.2|30886.2|30904.9|30884.9|30906.2|30886.2|30904|30884|14
1644408260000|2022-02-09 12:04:20|30905.4|30885.4|30905|30885|30905.5|30885.5|30904.3|30884.3|15
1644408270000|2022-02-09 12:04:30|30905.5|30885.5|30905.4|30885.4|30906.2|30886.2|30904.7|30884.7|16
1644408280000|2022-02-09 12:04:40|30905.5|30885.5|30896.6|30876.6|30905.5|30885.5|30896|30876|14
1644408290000|2022-02-09 12:04:50|30895.5|30875.5|30891.9|30871.9|30898.3|30878.3|30891.9|30871.9|27
1644408300000|2022-02-09 12:05:00|30892|30872|30891.2|30871.2|30893.2|30873.2|30890.1|30870.1|29
1644408310000|2022-02-09 12:05:10|30891.4|30871.4|30891.9|30871.9|30892.4|30872.4|30891.1|30871.1|21
1644408320000|2022-02-09 12:05:20|30892.5|30872.5|30895.1|30875.1|30895.1|30875.1|30890.4|30870.4|17
1644408330000|2022-02-09 12:05:30|30895.2|30875.2|30891.9|30871.9|30895.2|30875.2|30891.8|30871.8|34
1644408340000|2022-02-09 12:05:40|30891.4|30871.4|30892.7|30872.7|30892.7|30872.7|30891.1|30871.1|28
1644408350000|2022-02-09 12:05:50|30892.9|30872.9|30888.9|30868.9|30892.9|30872.9|30888.6|30868.6|23
1644408360000|2022-02-09 12:06:00|30888.5|30868.5|30889.3|30869.3|30890.8|30870.8|30888.5|30868.5|22
1644408370000|2022-02-09 12:06:10|30889.5|30869.5|30891.6|30871.6|30893.2|30873.2|30889.5|30869.5|21
1644408380000|2022-02-09 12:06:20|30891.7|30871.7|30891.8|30871.8|30892.7|30872.7|30890.8|30870.8|24
1644408390000|2022-02-09 12:06:30|30892|30872|30891.6|30871.6|30892|30872|30890.9|30870.9|12
1644408400000|2022-02-09 12:06:40|30892|30872|30889.7|30869.7|30892|30872|30889.7|30869.7|15
1644408410000|2022-02-09 12:06:50|30890|30870|30889.3|30869.3|30890.6|30870.6|30889.3|30869.3|16
1644408420000|2022-02-09 12:07:00|30889.4|30869.4|30889.6|30869.6|30890.3|30870.3|30889.3|30869.3|13
1644408430000|2022-02-09 12:07:10|30889.7|30869.7|30892.2|30872.2|30892.2|30872.2|30889.3|30869.3|29
1644408440000|2022-02-09 12:07:20|30892.5|30872.5|30892.1|30872.1|30892.9|30872.9|30891.2|30871.2|17
1644408450000|2022-02-09 12:07:30|30892|30872|30886.8|30866.8|30895|30875|30886.8|30866.8|26
1644408460000|2022-02-09 12:07:40|30886.6|30866.6|30888.3|30868.3|30891.9|30871.9|30886.6|30866.6|30
1644408470000|2022-02-09 12:07:50|30888.4|30868.4|30886.6|30866.6|30888.6|30868.6|30886.3|30866.3|17
1644408480000|2022-02-09 12:08:00|30886.7|30866.7|30886.4|30866.4|30888.8|30868.8|30885.4|30865.4|26
1644408490000|2022-02-09 12:08:10|30886.5|30866.5|30885.3|30865.3|30886.5|30866.5|30885.3|30865.3|23
1644408500000|2022-02-09 12:08:20|30885.7|30865.7|30884.2|30864.2|30885.7|30865.7|30883|30863|24
1644408510000|2022-02-09 12:08:30|30884.3|30864.3|30882|30862|30884.5|30864.5|30882|30862|16
1644408520000|2022-02-09 12:08:40|30881.9|30861.9|30879.7|30859.7|30881.9|30861.9|30879.2|30859.2|25
1644408530000|2022-02-09 12:08:50|30879.6|30859.6|30882|30862|30883.1|30863.1|30879.4|30859.4|27
1644408540000|2022-02-09 12:09:00|30882.2|30862.2|30882.2|30862.2|30882.6|30862.6|30881.6|30861.6|19
1644408550000|2022-02-09 12:09:10|30882.3|30862.3|30880.6|30860.6|30883.1|30863.1|30880.6|30860.6|19
1644408560000|2022-02-09 12:09:20|30879.7|30859.7|30881.7|30861.7|30883|30863|30879.7|30859.7|15
1644408570000|2022-02-09 12:09:30|30881.3|30861.3|30881.6|30861.6|30881.9|30861.9|30880.7|30860.7|16
1644408580000|2022-02-09 12:09:40|30881.7|30861.7|30883|30863|30883.5|30863.5|30881.5|30861.5|19
1644408590000|2022-02-09 12:09:50|30883.3|30863.3|30883.6|30863.6|30885.2|30865.2|30882.6|30862.6|26
1644408600000|2022-02-09 12:10:00|30883.7|30863.7|30885.5|30865.5|30887.1|30867.1|30883.3|30863.3|17
1644408610000|2022-02-09 12:10:10|30886.4|30866.4|30886.9|30866.9|30887|30867|30885.5|30865.5|21
1644408620000|2022-02-09 12:10:20|30886.8|30866.8|30886|30866|30886.9|30866.9|30885.9|30865.9|12
1644408630000|2022-02-09 12:10:30|30885|30865|30885.7|30865.7|30886.2|30866.2|30882.3|30862.3|22
1644408640000|2022-02-09 12:10:40|30885.3|30865.3|30884.6|30864.6|30885.6|30865.6|30884.4|30864.4|20
1644408650000|2022-02-09 12:10:50|30884.7|30864.7|30885.1|30865.1|30885.1|30865.1|30882.7|30862.7|17
1644408660000|2022-02-09 12:11:00|30885.3|30865.3|30884.6|30864.6|30885.7|30865.7|30883.9|30863.9|13
1644408670000|2022-02-09 12:11:10|30884.7|30864.7|30884.3|30864.3|30885.1|30865.1|30883.7|30863.7|19
1644408680000|2022-02-09 12:11:20|30884.1|30864.1|30882.1|30862.1|30887.3|30867.3|30880|30860|26
1644408690000|2022-02-09 12:11:30|30882|30862|30882.2|30862.2|30882.7|30862.7|30881.3|30861.3|30
1644408700000|2022-02-09 12:11:40|30882.9|30862.9|30883.4|30863.4|30883.4|30863.4|30882.1|30862.1|14
1644408710000|2022-02-09 12:11:50|30883.3|30863.3|30883.9|30863.9|30884.8|30864.8|30883.3|30863.3|19
1644408720000|2022-02-09 12:12:00|30884.1|30864.1|30884.7|30864.7|30885.1|30865.1|30884.1|30864.1|13
1644408730000|2022-02-09 12:12:10|30884.1|30864.1|30884.1|30864.1|30884.5|30864.5|30883.1|30863.1|17
1644408740000|2022-02-09 12:12:20|30883|30863|30882.9|30862.9|30885.1|30865.1|30882.6|30862.6|27
1644408750000|2022-02-09 12:12:30|30883.2|30863.2|30883.3|30863.3|30884.3|30864.3|30882.5|30862.5|23
1644408760000|2022-02-09 12:12:40|30883.2|30863.2|30885.2|30865.2|30885.2|30865.2|30883.2|30863.2|11
1644408770000|2022-02-09 12:12:50|30885.1|30865.1|30886.5|30866.5|30886.5|30866.5|30883.6|30863.6|19
1644408780000|2022-02-09 12:13:00|30886|30866|30883.9|30863.9|30886.1|30866.1|30883.9|30863.9|18
1644408790000|2022-02-09 12:13:10|30882|30862|30886.6|30866.6|30886.7|30866.7|30882|30862|29
1644408800000|2022-02-09 12:13:20|30886.1|30866.1|30885.5|30865.5|30886.7|30866.7|30885.4|30865.4|17
1644408810000|2022-02-09 12:13:30|30885.4|30865.4|30887.8|30867.8|30888.3|30868.3|30885.4|30865.4|20
1644408820000|2022-02-09 12:13:40|30887.9|30867.9|30886.1|30866.1|30888.1|30868.1|30886|30866|10
1644408830000|2022-02-09 12:13:50|30886.2|30866.2|30887.7|30867.7|30888.2|30868.2|30886.2|30866.2|21
1644408840000|2022-02-09 12:14:00|30887.5|30867.5|30888.6|30868.6|30888.9|30868.9|30887.4|30867.4|18
1644408850000|2022-02-09 12:14:10|30888.1|30868.1|30884.3|30864.3|30888.2|30868.2|30883.3|30863.3|29
1644408860000|2022-02-09 12:14:20|30884.1|30864.1|30883.2|30863.2|30884.1|30864.1|30883.1|30863.1|22
1644408870000|2022-02-09 12:14:30|30883|30863|30882.5|30862.5|30883.6|30863.6|30881.5|30861.5|20
1644408880000|2022-02-09 12:14:40|30882.3|30862.3|30882.6|30862.6|30883.3|30863.3|30882.1|30862.1|20
1644408890000|2022-02-09 12:14:50|30882.8|30862.8|30883.4|30863.4|30885.1|30865.1|30882.8|30862.8|18
1644408900000|2022-02-09 12:15:00|30883.6|30863.6|30882|30862|30884.2|30864.2|30882|30862|21
1644408910000|2022-02-09 12:15:10|30882.2|30862.2|30881.2|30861.2|30882.7|30862.7|30881.1|30861.1|21
1644408920000|2022-02-09 12:15:20|30881.3|30861.3|30881.2|30861.2|30881.9|30861.9|30880.8|30860.8|15
1644408930000|2022-02-09 12:15:30|30881.3|30861.3|30880.2|30860.2|30881.5|30861.5|30879.3|30859.3|16
1644408940000|2022-02-09 12:15:40|30880.1|30860.1|30880.3|30860.3|30881|30861|30878.8|30858.8|23
1644408950000|2022-02-09 12:15:50|30880.2|30860.2|30879.8|30859.8|30881.4|30861.4|30879.1|30859.1|15
1644408960000|2022-02-09 12:16:00|30880.8|30860.8|30880.4|30860.4|30880.8|30860.8|30878.2|30858.2|22
1644408970000|2022-02-09 12:16:10|30879.8|30859.8|30879.6|30859.6|30880.2|30860.2|30879.4|30859.4|16
1644408980000|2022-02-09 12:16:20|30879.5|30859.5|30879.8|30859.8|30879.8|30859.8|30879.1|30859.1|11
1644408990000|2022-02-09 12:16:30|30879.7|30859.7|30878.2|30858.2|30879.7|30859.7|30878.2|30858.2|8
1644409000000|2022-02-09 12:16:40|30878.3|30858.3|30878.6|30858.6|30879.6|30859.6|30878.2|30858.2|11
1644409010000|2022-02-09 12:16:50|30878.5|30858.5|30880.2|30860.2|30880.2|30860.2|30878.3|30858.3|14
1644409020000|2022-02-09 12:17:00|30880.1|30860.1|30876.1|30856.1|30880.1|30860.1|30875.5|30855.5|28
1644409030000|2022-02-09 12:17:10|30876|30856|30875|30855|30876.2|30856.2|30874.9|30854.9|15
1644409040000|2022-02-09 12:17:20|30874.7|30854.7|30875.8|30855.8|30876.5|30856.5|30874.5|30854.5|16
1644409050000|2022-02-09 12:17:30|30875.7|30855.7|30875.7|30855.7|30876|30856|30874.5|30854.5|23
1644409060000|2022-02-09 12:17:40|30875.9|30855.9|30875.7|30855.7|30876|30856|30875.5|30855.5|14
1644409070000|2022-02-09 12:17:50|30875.6|30855.6|30875.3|30855.3|30875.7|30855.7|30874.6|30854.6|11
1644409080000|2022-02-09 12:18:00|30875.5|30855.5|30876.8|30856.8|30877.6|30857.6|30874.5|30854.5|22
1644409090000|2022-02-09 12:18:10|30877.1|30857.1|30876.9|30856.9|30877.3|30857.3|30876.7|30856.7|17
1644409100000|2022-02-09 12:18:20|30876.6|30856.6|30875.7|30855.7|30877.1|30857.1|30875.7|30855.7|16
1644409110000|2022-02-09 12:18:30|30875.4|30855.4|30876.1|30856.1|30876.1|30856.1|30874.7|30854.7|27
1644409120000|2022-02-09 12:18:40|30876|30856|30877.1|30857.1|30877.1|30857.1|30875.4|30855.4|19
1644409130000|2022-02-09 12:18:50|30877.2|30857.2|30880.3|30860.3|30880.3|30860.3|30877.2|30857.2|18
1644409140000|2022-02-09 12:19:00|30880.5|30860.5|30881.6|30861.6|30881.9|30861.9|30880.2|30860.2|22
1644409150000|2022-02-09 12:19:10|30882.4|30862.4|30882|30862|30882.7|30862.7|30882|30862|19
1644409160000|2022-02-09 12:19:20|30882.2|30862.2|30884|30864|30884.6|30864.6|30882|30862|25
1644409170000|2022-02-09 12:19:30|30883.8|30863.8|30884.7|30864.7|30885.1|30865.1|30883.7|30863.7|28
1644409180000|2022-02-09 12:19:40|30884.6|30864.6|30886.2|30866.2|30886.2|30866.2|30883.6|30863.6|21
1644409190000|2022-02-09 12:19:50|30886.6|30866.6|30887|30867|30887.6|30867.6|30886.2|30866.2|23
1644409200000|2022-02-09 12:20:00|30886.3|30866.3|30884.2|30864.2|30887|30867|30883.6|30863.6|27
1644409210000|2022-02-09 12:20:10|30883.9|30863.9|30881.9|30861.9|30884.7|30864.7|30880.7|30860.7|16
1644409220000|2022-02-09 12:20:20|30882.2|30862.2|30882.2|30862.2|30882.4|30862.4|30881.8|30861.8|17
1644409230000|2022-02-09 12:20:30|30881.9|30861.9|30882.1|30862.1|30882.1|30862.1|30881.3|30861.3|14
1644409240000|2022-02-09 12:20:40|30881.4|30861.4|30881.9|30861.9|30882.1|30862.1|30881.4|30861.4|7
1644409250000|2022-02-09 12:20:50|30882.1|30862.1|30882.2|30862.2|30882.5|30862.5|30882.1|30862.1|8
1644409260000|2022-02-09 12:21:00|30880.1|30860.1|30884.1|30864.1|30885.7|30865.7|30879.7|30859.7|24
1644409270000|2022-02-09 12:21:10|30882.9|30862.9|30882.4|30862.4|30884|30864|30880.6|30860.6|19
1644409280000|2022-02-09 12:21:20|30882.2|30862.2|30883|30863|30883.6|30863.6|30882.2|30862.2|21
1644409290000|2022-02-09 12:21:30|30883.5|30863.5|30884.4|30864.4|30884.6|30864.6|30882.7|30862.7|29
1644409300000|2022-02-09 12:21:40|30883.9|30863.9|30884.3|30864.3|30885.2|30865.2|30883.4|30863.4|15
1644409310000|2022-02-09 12:21:50|30885.8|30865.8|30885.4|30865.4|30885.8|30865.8|30884.4|30864.4|12
1644409320000|2022-02-09 12:22:00|30885.2|30865.2|30884|30864|30885.9|30865.9|30883.8|30863.8|16
1644409330000|2022-02-09 12:22:10|30884.1|30864.1|30884.1|30864.1|30884.8|30864.8|30883.7|30863.7|20
1644409340000|2022-02-09 12:22:20|30884.4|30864.4|30885.9|30865.9|30886.4|30866.4|30884.4|30864.4|15
1644409350000|2022-02-09 12:22:30|30885.6|30865.6|30885.6|30865.6|30886|30866|30884.8|30864.8|11
1644409360000|2022-02-09 12:22:40|30885.8|30865.8|30885.3|30865.3|30886|30866|30885.1|30865.1|18
1644409370000|2022-02-09 12:22:50|30885.4|30865.4|30887.7|30867.7|30887.7|30867.7|30885.4|30865.4|14
1644409380000|2022-02-09 12:23:00|30887.5|30867.5|30884|30864|30887.5|30867.5|30883.8|30863.8|26
1644409390000|2022-02-09 12:23:10|30884.1|30864.1|30882.2|30862.2|30885.4|30865.4|30882.2|30862.2|16
1644409400000|2022-02-09 12:23:20|30882.1|30862.1|30865.5|30845.5|30886.4|30866.4|30865.5|30845.5|19
1644409410000|2022-02-09 12:23:30|30864|30844|30864.6|30844.6|30865.8|30845.8|30861.6|30841.6|33
1644409420000|2022-02-09 12:23:40|30864.3|30844.3|30866.7|30846.7|30867.4|30847.4|30864.1|30844.1|28
1644409430000|2022-02-09 12:23:50|30867.3|30847.3|30864.6|30844.6|30867.3|30847.3|30863.9|30843.9|27
1644409440000|2022-02-09 12:24:00|30864.8|30844.8|30857.1|30837.1|30864.8|30844.8|30856.5|30836.5|26
1644409450000|2022-02-09 12:24:10|30857.8|30837.8|30859.8|30839.8|30861.2|30841.2|30857.3|30837.3|25
1644409460000|2022-02-09 12:24:20|30859.2|30839.2|30859.3|30839.3|30860.5|30840.5|30857.8|30837.8|25
1644409470000|2022-02-09 12:24:30|30859.4|30839.4|30860.6|30840.6|30861.3|30841.3|30857.3|30837.3|15
1644409480000|2022-02-09 12:24:40|30860.4|30840.4|30858.5|30838.5|30860.6|30840.6|30858.5|30838.5|18
1644409490000|2022-02-09 12:24:50|30858.7|30838.7|30859.3|30839.3|30859.5|30839.5|30854.9|30834.9|21
1644409500000|2022-02-09 12:25:00|30859|30839|30861.4|30841.4|30861.4|30841.4|30856.3|30836.3|28
1644409510000|2022-02-09 12:25:10|30861.2|30841.2|30860.8|30840.8|30862.3|30842.3|30860.3|30840.3|22
1644409520000|2022-02-09 12:25:20|30860.6|30840.6|30861.8|30841.8|30861.9|30841.9|30860.2|30840.2|15
1644409530000|2022-02-09 12:25:30|30861.7|30841.7|30863.4|30843.4|30865.6|30845.6|30861.3|30841.3|30
1644409540000|2022-02-09 12:25:40|30863.9|30843.9|30862.7|30842.7|30864.4|30844.4|30862.7|30842.7|20
1644409550000|2022-02-09 12:25:50|30863.2|30843.2|30862.1|30842.1|30864.6|30844.6|30861.9|30841.9|22
1644409560000|2022-02-09 12:26:00|30862.5|30842.5|30866.7|30846.7|30867.9|30847.9|30862.5|30842.5|25
1644409570000|2022-02-09 12:26:10|30868|30848|30868|30848|30868.6|30848.6|30866.6|30846.6|13
1644409580000|2022-02-09 12:26:20|30867.7|30847.7|30866.4|30846.4|30868.5|30848.5|30865.6|30845.6|18
1644409590000|2022-02-09 12:26:30|30866.6|30846.6|30866.8|30846.8|30868.7|30848.7|30864.9|30844.9|30
1644409600000|2022-02-09 12:26:40|30866.2|30846.2|30866.4|30846.4|30867.8|30847.8|30865.7|30845.7|27
1644409610000|2022-02-09 12:26:50|30866.2|30846.2|30866.7|30846.7|30867.9|30847.9|30865.3|30845.3|26
1644409620000|2022-02-09 12:27:00|30865.6|30845.6|30865.1|30845.1|30867.6|30847.6|30864.5|30844.5|22
1644409630000|2022-02-09 12:27:10|30865.2|30845.2|30865.8|30845.8|30866.5|30846.5|30864.5|30844.5|22
1644409640000|2022-02-09 12:27:20|30868.2|30848.2|30867.3|30847.3|30868.8|30848.8|30864.3|30844.3|27
1644409650000|2022-02-09 12:27:30|30867.8|30847.8|30867.8|30847.8|30868.6|30848.6|30865.9|30845.9|33
1644409660000|2022-02-09 12:27:40|30867.4|30847.4|30863.7|30843.7|30868.2|30848.2|30863.5|30843.5|30
1644409670000|2022-02-09 12:27:50|30864.1|30844.1|30860.3|30840.3|30864.1|30844.1|30860.2|30840.2|29
1644409680000|2022-02-09 12:28:00|30860.5|30840.5|30860.7|30840.7|30861.5|30841.5|30860.4|30840.4|25
1644409690000|2022-02-09 12:28:10|30860.8|30840.8|30860.8|30840.8|30861.2|30841.2|30860.6|30840.6|9
1644409700000|2022-02-09 12:28:20|30860.7|30840.7|30860.4|30840.4|30861.6|30841.6|30860.4|30840.4|16
1644409710000|2022-02-09 12:28:30|30860.3|30840.3|30860.9|30840.9|30861.5|30841.5|30860.3|30840.3|22
1644409720000|2022-02-09 12:28:40|30860.8|30840.8|30855|30835|30861.2|30841.2|30854.6|30834.6|24
1644409730000|2022-02-09 12:28:50|30855.3|30835.3|30855.7|30835.7|30857.2|30837.2|30854.7|30834.7|24
1644409740000|2022-02-09 12:29:00|30855.8|30835.8|30856.3|30836.3|30856.3|30836.3|30854.9|30834.9|25
1644409750000|2022-02-09 12:29:10|30855|30835|30852.8|30832.8|30855.4|30835.4|30852.3|30832.3|25
1644409760000|2022-02-09 12:29:20|30853.1|30833.1|30851.5|30831.5|30854|30834|30851.5|30831.5|14
1644409770000|2022-02-09 12:29:30|30852.1|30832.1|30853.5|30833.5|30853.6|30833.6|30852.1|30832.1|17
1644409780000|2022-02-09 12:29:40|30853.4|30833.4|30856|30836|30856|30836|30852|30832|21
1644409790000|2022-02-09 12:29:50|30855.9|30835.9|30869.6|30849.6|30869.6|30849.6|30855.9|30835.9|27
1644409800000|2022-02-09 12:30:00|30870.3|30850.3|30865.8|30845.8|30871.9|30851.9|30863.2|30843.2|34
1644409810000|2022-02-09 12:30:10|30865.9|30845.9|30864.2|30844.2|30866.5|30846.5|30863.3|30843.3|20
1644409820000|2022-02-09 12:30:20|30861.4|30841.4|30860.8|30840.8|30865.1|30845.1|30860.5|30840.5|31
1644409830000|2022-02-09 12:30:30|30861.3|30841.3|30859.9|30839.9|30861.5|30841.5|30859.2|30839.2|23
1644409840000|2022-02-09 12:30:40|30860.1|30840.1|30859.9|30839.9|30861.3|30841.3|30858.9|30838.9|23
1644409850000|2022-02-09 12:30:50|30859.6|30839.6|30859.3|30839.3|30861.2|30841.2|30855.7|30835.7|31
1644409860000|2022-02-09 12:31:00|30859.8|30839.8|30859.5|30839.5|30859.8|30839.8|30857.7|30837.7|16
1644409870000|2022-02-09 12:31:10|30859.3|30839.3|30858.5|30838.5|30860.3|30840.3|30857.8|30837.8|28
1644409880000|2022-02-09 12:31:20|30859.4|30839.4|30859.6|30839.6|30861.5|30841.5|30858|30838|30
1644409890000|2022-02-09 12:31:30|30858.6|30838.6|30857.9|30837.9|30859.4|30839.4|30856.8|30836.8|30
1644409900000|2022-02-09 12:31:40|30858.7|30838.7|30856.9|30836.9|30859.9|30839.9|30856.8|30836.8|33
1644409910000|2022-02-09 12:31:50|30856.8|30836.8|30858.3|30838.3|30858.8|30838.8|30855.8|30835.8|34
1644409920000|2022-02-09 12:32:00|30858.4|30838.4|30856.4|30836.4|30859.2|30839.2|30855|30835|29
1644409930000|2022-02-09 12:32:10|30856.2|30836.2|30857.4|30837.4|30857.6|30837.6|30856|30836|23
1644409940000|2022-02-09 12:32:20|30856.8|30836.8|30856.3|30836.3|30857.4|30837.4|30852.8|30832.8|25
1644409950000|2022-02-09 12:32:30|30855.7|30835.7|30853.8|30833.8|30856.2|30836.2|30853.7|30833.7|22
1644409960000|2022-02-09 12:32:40|30853.7|30833.7|30853.3|30833.3|30854.5|30834.5|30852.4|30832.4|18
1644409970000|2022-02-09 12:32:50|30853.5|30833.5|30854.8|30834.8|30855.6|30835.6|30853.5|30833.5|12
1644409980000|2022-02-09 12:33:00|30854.7|30834.7|30855.5|30835.5|30855.5|30835.5|30854.4|30834.4|7
1644409990000|2022-02-09 12:33:10|30855.4|30835.4|30854|30834|30855.6|30835.6|30853.9|30833.9|13
1644410000000|2022-02-09 12:33:20|30853.8|30833.8|30855.6|30835.6|30857.1|30837.1|30853.8|30833.8|23
1644410010000|2022-02-09 12:33:30|30854.8|30834.8|30855.1|30835.1|30856.5|30836.5|30854.3|30834.3|26
1644410020000|2022-02-09 12:33:40|30855.2|30835.2|30851.2|30831.2|30855.3|30835.3|30849.7|30829.7|14
1644410030000|2022-02-09 12:33:50|30852|30832|30851.2|30831.2|30852.9|30832.9|30850.5|30830.5|24
1644410040000|2022-02-09 12:34:00|30851.1|30831.1|30847.9|30827.9|30851.6|30831.6|30847.9|30827.9|20
1644410050000|2022-02-09 12:34:10|30846.7|30826.7|30848.1|30828.1|30848.3|30828.3|30846|30826|16
1644410060000|2022-02-09 12:34:20|30848|30828|30846.4|30826.4|30848.7|30828.7|30846.4|30826.4|23
1644410070000|2022-02-09 12:34:30|30846.6|30826.6|30848|30828|30848.1|30828.1|30846.3|30826.3|11
1644410080000|2022-02-09 12:34:40|30848.2|30828.2|30846.8|30826.8|30848.5|30828.5|30846|30826|35
1644410090000|2022-02-09 12:34:50|30846.9|30826.9|30846.2|30826.2|30846.9|30826.9|30844.6|30824.6|25
1644410100000|2022-02-09 12:35:00|30845.9|30825.9|30844.5|30824.5|30846.1|30826.1|30843.8|30823.8|25
1644410110000|2022-02-09 12:35:10|30844.8|30824.8|30844.7|30824.7|30844.9|30824.9|30844|30824|14
1644410120000|2022-02-09 12:35:20|30844.6|30824.6|30846|30826|30846.2|30826.2|30844.5|30824.5|25
1644410130000|2022-02-09 12:35:30|30845.6|30825.6|30848.1|30828.1|30848.2|30828.2|30845.6|30825.6|29
1644410140000|2022-02-09 12:35:40|30848|30828|30847.1|30827.1|30848.1|30828.1|30845.9|30825.9|26
1644410150000|2022-02-09 12:35:50|30846.1|30826.1|30846.9|30826.9|30846.9|30826.9|30845.6|30825.6|24
1644410160000|2022-02-09 12:36:00|30846.3|30826.3|30849.4|30829.4|30849.4|30829.4|30845.6|30825.6|29
1644410170000|2022-02-09 12:36:10|30849.1|30829.1|30848|30828|30849.2|30829.2|30847.4|30827.4|31
1644410180000|2022-02-09 12:36:20|30848.2|30828.2|30848.1|30828.1|30848.5|30828.5|30847.7|30827.7|24
1644410190000|2022-02-09 12:36:30|30848.3|30828.3|30848.7|30828.7|30849.6|30829.6|30846.2|30826.2|25
1644410200000|2022-02-09 12:36:40|30848.6|30828.6|30851.3|30831.3|30851.9|30831.9|30848.4|30828.4|22
1644410210000|2022-02-09 12:36:50|30849.4|30829.4|30850.7|30830.7|30851.4|30831.4|30849.4|30829.4|27
1644410220000|2022-02-09 12:37:00|30851.5|30831.5|30850.2|30830.2|30851.8|30831.8|30850.2|30830.2|18
1644410230000|2022-02-09 12:37:10|30850.3|30830.3|30853|30833|30853|30833|30850.3|30830.3|18
1644410240000|2022-02-09 12:37:20|30853.1|30833.1|30851.4|30831.4|30853.2|30833.2|30850.7|30830.7|29
1644410250000|2022-02-09 12:37:30|30851.1|30831.1|30850.8|30830.8|30851.3|30831.3|30849.3|30829.3|22
1644410260000|2022-02-09 12:37:40|30851.4|30831.4|30852.8|30832.8|30853.1|30833.1|30850.4|30830.4|26
1644410270000|2022-02-09 12:37:50|30852.9|30832.9|30853.4|30833.4|30853.4|30833.4|30852.3|30832.3|22
1644410280000|2022-02-09 12:38:00|30853.3|30833.3|30852.9|30832.9|30853.6|30833.6|30852.9|30832.9|22
1644410290000|2022-02-09 12:38:10|30853.2|30833.2|30852.9|30832.9|30853.6|30833.6|30852.8|30832.8|17
1644410300000|2022-02-09 12:38:20|30852.8|30832.8|30864.9|30844.9|30867.4|30847.4|30852.5|30832.5|26
1644410310000|2022-02-09 12:38:30|30864.5|30844.5|30859.6|30839.6|30865.2|30845.2|30859.6|30839.6|30
1644410320000|2022-02-09 12:38:40|30860.8|30840.8|30860.8|30840.8|30861.7|30841.7|30859.6|30839.6|26
1644410330000|2022-02-09 12:38:50|30860.7|30840.7|30862.4|30842.4|30862.4|30842.4|30860.4|30840.4|20
1644410340000|2022-02-09 12:39:00|30862.3|30842.3|30864|30844|30865.8|30845.8|30861.1|30841.1|29
1644410350000|2022-02-09 12:39:10|30864.1|30844.1|30864.9|30844.9|30865.8|30845.8|30863.3|30843.3|25
1644410360000|2022-02-09 12:39:20|30864.7|30844.7|30863.9|30843.9|30864.8|30844.8|30863.8|30843.8|14
1644410370000|2022-02-09 12:39:30|30864|30844|30864.1|30844.1|30864.9|30844.9|30863.7|30843.7|22
1644410380000|2022-02-09 12:39:40|30864|30844|30864.6|30844.6|30864.8|30844.8|30863.3|30843.3|31
1644410390000|2022-02-09 12:39:50|30864.4|30844.4|30870.6|30850.6|30871.6|30851.6|30864.1|30844.1|31
1644410400000|2022-02-09 12:40:00|30871.4|30851.4|30872.6|30852.6|30872.6|30852.6|30871.3|30851.3|27
1644410410000|2022-02-09 12:40:10|30873.6|30853.6|30872|30852|30873.6|30853.6|30871.5|30851.5|34
1644410420000|2022-02-09 12:40:20|30871.9|30851.9|30868.3|30848.3|30871.9|30851.9|30867.4|30847.4|27
1644410430000|2022-02-09 12:40:30|30868.7|30848.7|30867.5|30847.5|30868.7|30848.7|30867.2|30847.2|23
1644410440000|2022-02-09 12:40:40|30867.6|30847.6|30869|30849|30869|30849|30867.5|30847.5|19
1644410450000|2022-02-09 12:40:50|30867.6|30847.6|30866.9|30846.9|30869|30849|30866.2|30846.2|20
1644410460000|2022-02-09 12:41:00|30866.2|30846.2|30869.7|30849.7|30870.2|30850.2|30866.2|30846.2|26
1644410470000|2022-02-09 12:41:10|30869.5|30849.5|30869.3|30849.3|30869.9|30849.9|30868.1|30848.1|24
1644410480000|2022-02-09 12:41:20|30867.6|30847.6|30869.4|30849.4|30871.4|30851.4|30867.6|30847.6|33
1644410490000|2022-02-09 12:41:30|30869.5|30849.5|30870.4|30850.4|30870.4|30850.4|30868.8|30848.8|29
1644410500000|2022-02-09 12:41:40|30870.3|30850.3|30871.9|30851.9|30871.9|30851.9|30869.4|30849.4|27
1644410510000|2022-02-09 12:41:50|30871.8|30851.8|30872.1|30852.1|30872.8|30852.8|30871.5|30851.5|31
1644410520000|2022-02-09 12:42:00|30872.3|30852.3|30871.9|30851.9|30872.5|30852.5|30871|30851|32
1644410530000|2022-02-09 12:42:10|30871.8|30851.8|30876.9|30856.9|30878.5|30858.5|30871.4|30851.4|30
1644410540000|2022-02-09 12:42:20|30876.7|30856.7|30878.5|30858.5|30879.6|30859.6|30876.7|30856.7|19
1644410550000|2022-02-09 12:42:30|30878.7|30858.7|30880.3|30860.3|30881.7|30861.7|30878.7|30858.7|23
1644410560000|2022-02-09 12:42:40|30880.4|30860.4|30881.8|30861.8|30881.8|30861.8|30879.4|30859.4|15
1644410570000|2022-02-09 12:42:50|30881.5|30861.5|30881|30861|30881.7|30861.7|30880.8|30860.8|20
1644410580000|2022-02-09 12:43:00|30881.4|30861.4|30882.2|30862.2|30882.8|30862.8|30881.2|30861.2|21
1644410590000|2022-02-09 12:43:10|30882.5|30862.5|30880.4|30860.4|30883|30863|30879.7|30859.7|18
1644410600000|2022-02-09 12:43:20|30881.5|30861.5|30883.1|30863.1|30883.4|30863.4|30880.5|30860.5|16
1644410610000|2022-02-09 12:43:30|30882.5|30862.5|30882.7|30862.7|30883.6|30863.6|30882.2|30862.2|20
1644410620000|2022-02-09 12:43:40|30883.2|30863.2|30883.5|30863.5|30883.7|30863.7|30882.5|30862.5|18
1644410630000|2022-02-09 12:43:50|30883.7|30863.7|30885.8|30865.8|30885.8|30865.8|30883.2|30863.2|19
1644410640000|2022-02-09 12:44:00|30885.7|30865.7|30885.5|30865.5|30885.7|30865.7|30883.3|30863.3|19
1644410650000|2022-02-09 12:44:10|30886|30866|30886.6|30866.6|30886.9|30866.9|30885.2|30865.2|23
1644410660000|2022-02-09 12:44:20|30886.2|30866.2|30886.4|30866.4|30887.1|30867.1|30885.8|30865.8|21
1644410670000|2022-02-09 12:44:30|30886.2|30866.2|30887.2|30867.2|30888.9|30868.9|30886.2|30866.2|26
1644410680000|2022-02-09 12:44:40|30887.3|30867.3|30886.2|30866.2|30887.3|30867.3|30885.8|30865.8|17
1644410690000|2022-02-09 12:44:50|30886.1|30866.1|30884.4|30864.4|30886.4|30866.4|30884.4|30864.4|22
1644410700000|2022-02-09 12:45:00|30885|30865|30884.7|30864.7|30885.6|30865.6|30883.6|30863.6|25
1644410710000|2022-02-09 12:45:10|30884.5|30864.5|30884.8|30864.8|30884.8|30864.8|30882.9|30862.9|30
1644410720000|2022-02-09 12:45:20|30884.2|30864.2|30883.6|30863.6|30887.1|30867.1|30882.7|30862.7|25
1644410730000|2022-02-09 12:45:30|30883.7|30863.7|30882.5|30862.5|30884.7|30864.7|30881.5|30861.5|24
1644410740000|2022-02-09 12:45:40|30882.6|30862.6|30884.2|30864.2|30884.3|30864.3|30882.4|30862.4|23
1644410750000|2022-02-09 12:45:50|30885.8|30865.8|30886|30866|30886.5|30866.5|30883.9|30863.9|23
1644410760000|2022-02-09 12:46:00|30886.1|30866.1|30892.3|30872.3|30892.5|30872.5|30884.9|30864.9|28
1644410770000|2022-02-09 12:46:10|30891.6|30871.6|30894.8|30874.8|30895.6|30875.6|30891.5|30871.5|26
1644410780000|2022-02-09 12:46:20|30895.3|30875.3|30891.4|30871.4|30895.5|30875.5|30891.4|30871.4|33
1644410790000|2022-02-09 12:46:30|30890|30870|30889.9|30869.9|30890.2|30870.2|30887.8|30867.8|25
1644410800000|2022-02-09 12:46:40|30890.2|30870.2|30890.8|30870.8|30890.8|30870.8|30889.4|30869.4|27
1644410810000|2022-02-09 12:46:50|30890.9|30870.9|30893|30873|30893.4|30873.4|30890.6|30870.6|21
1644410820000|2022-02-09 12:47:00|30893.5|30873.5|30888.1|30868.1|30893.8|30873.8|30888.1|30868.1|25
1644410830000|2022-02-09 12:47:10|30888.2|30868.2|30887.6|30867.6|30888.2|30868.2|30887.3|30867.3|15
1644410840000|2022-02-09 12:47:20|30888|30868|30889.5|30869.5|30890.6|30870.6|30887.3|30867.3|17
1644410850000|2022-02-09 12:47:30|30889.2|30869.2|30888.5|30868.5|30890.4|30870.4|30888.5|30868.5|18
1644410860000|2022-02-09 12:47:40|30888.4|30868.4|30888|30868|30889.7|30869.7|30887.4|30867.4|23
1644410870000|2022-02-09 12:47:50|30887.7|30867.7|30886.7|30866.7|30888.4|30868.4|30886.7|30866.7|20
1644410880000|2022-02-09 12:48:00|30886.1|30866.1|30888.4|30868.4|30888.9|30868.9|30885.8|30865.8|25
1644410890000|2022-02-09 12:48:10|30888.3|30868.3|30889.5|30869.5|30890.1|30870.1|30888.3|30868.3|17
1644410900000|2022-02-09 12:48:20|30889.4|30869.4|30888.4|30868.4|30889.5|30869.5|30887.3|30867.3|20
1644410910000|2022-02-09 12:48:30|30888.2|30868.2|30890.5|30870.5|30890.5|30870.5|30888.2|30868.2|18
1644410920000|2022-02-09 12:48:40|30890.1|30870.1|30889.9|30869.9|30890.4|30870.4|30889.5|30869.5|22
1644410930000|2022-02-09 12:48:50|30889.8|30869.8|30890.3|30870.3|30890.7|30870.7|30887.5|30867.5|25
1644410940000|2022-02-09 12:49:00|30890.2|30870.2|30891.4|30871.4|30891.7|30871.7|30888.9|30868.9|16
1644410950000|2022-02-09 12:49:10|30891.5|30871.5|30890.2|30870.2|30891.6|30871.6|30889.4|30869.4|29
1644410960000|2022-02-09 12:49:20|30890.5|30870.5|30890.2|30870.2|30891.2|30871.2|30889.1|30869.1|26
1644410970000|2022-02-09 12:49:30|30890|30870|30890.5|30870.5|30891.7|30871.7|30889.3|30869.3|20
1644410980000|2022-02-09 12:49:40|30890.4|30870.4|30888.3|30868.3|30890.7|30870.7|30886.9|30866.9|23
1644410990000|2022-02-09 12:49:50|30888.2|30868.2|30887.7|30867.7|30888.4|30868.4|30886.6|30866.6|19
1644411000000|2022-02-09 12:50:00|30887.6|30867.6|30887.3|30867.3|30888.6|30868.6|30885.2|30865.2|28
1644411010000|2022-02-09 12:50:10|30887.6|30867.6|30887.7|30867.7|30888|30868|30886.9|30866.9|17
1644411020000|2022-02-09 12:50:20|30888|30868|30886.5|30866.5|30888|30868|30886.5|30866.5|21
1644411030000|2022-02-09 12:50:30|30886.3|30866.3|30887.4|30867.4|30887.5|30867.5|30886.3|30866.3|9
1644411040000|2022-02-09 12:50:40|30887.5|30867.5|30890.8|30870.8|30891.3|30871.3|30887.4|30867.4|22
1644411050000|2022-02-09 12:50:50|30890.7|30870.7|30888.8|30868.8|30892.6|30872.6|30886.9|30866.9|29
1644411060000|2022-02-09 12:51:00|30889.1|30869.1|30890.3|30870.3|30890.5|30870.5|30889.1|30869.1|19
1644411070000|2022-02-09 12:51:10|30890.4|30870.4|30892.4|30872.4|30893.2|30873.2|30890.2|30870.2|22
1644411080000|2022-02-09 12:51:20|30892.3|30872.3|30896|30876|30896.5|30876.5|30892.3|30872.3|28
1644411090000|2022-02-09 12:51:30|30895.9|30875.9|30892|30872|30895.9|30875.9|30890.7|30870.7|28
1644411100000|2022-02-09 12:51:40|30891.6|30871.6|30892.2|30872.2|30893.7|30873.7|30890.1|30870.1|32
1644411110000|2022-02-09 12:51:50|30890.7|30870.7|30890.3|30870.3|30892|30872|30889.9|30869.9|22
1644411120000|2022-02-09 12:52:00|30890.2|30870.2|30890.8|30870.8|30892.8|30872.8|30888.6|30868.6|31
1644411130000|2022-02-09 12:52:10|30890.7|30870.7|30891.9|30871.9|30892.1|30872.1|30889.9|30869.9|25
1644411140000|2022-02-09 12:52:20|30890.3|30870.3|30890.2|30870.2|30891.3|30871.3|30888.9|30868.9|28
1644411150000|2022-02-09 12:52:30|30888.5|30868.5|30889.5|30869.5|30890.2|30870.2|30887.6|30867.6|19
1644411160000|2022-02-09 12:52:40|30888|30868|30886.1|30866.1|30889.9|30869.9|30884.9|30864.9|19
1644411170000|2022-02-09 12:52:50|30886.8|30866.8|30885.4|30865.4|30886.9|30866.9|30884.8|30864.8|18
1644411180000|2022-02-09 12:53:00|30885.2|30865.2|30879|30859|30885.4|30865.4|30879|30859|18
1644411190000|2022-02-09 12:53:10|30879.8|30859.8|30877.5|30857.5|30880.3|30860.3|30877.2|30857.2|26
1644411200000|2022-02-09 12:53:20|30877.2|30857.2|30877.2|30857.2|30878|30858|30876.5|30856.5|20
1644411210000|2022-02-09 12:53:30|30877.1|30857.1|30877.4|30857.4|30877.4|30857.4|30876.8|30856.8|5
1644411220000|2022-02-09 12:53:40|30877.5|30857.5|30878.1|30858.1|30878.4|30858.4|30876.6|30856.6|22
1644411230000|2022-02-09 12:53:50|30878.2|30858.2|30879.3|30859.3|30879.3|30859.3|30878.1|30858.1|13
1644411240000|2022-02-09 12:54:00|30878.6|30858.6|30879.6|30859.6|30880.9|30860.9|30878.4|30858.4|22
1644411250000|2022-02-09 12:54:10|30879.8|30859.8|30879.8|30859.8|30880.2|30860.2|30879|30859|27
1644411260000|2022-02-09 12:54:20|30879.7|30859.7|30879.7|30859.7|30880.3|30860.3|30879.6|30859.6|22
1644411270000|2022-02-09 12:54:30|30880|30860|30880.5|30860.5|30880.7|30860.7|30879.7|30859.7|16
1644411280000|2022-02-09 12:54:40|30880.1|30860.1|30881.9|30861.9|30882.7|30862.7|30878.8|30858.8|20
1644411290000|2022-02-09 12:54:50|30882.3|30862.3|30883.9|30863.9|30884.1|30864.1|30881.8|30861.8|18
1644411300000|2022-02-09 12:55:00|30882.8|30862.8|30882|30862|30883.4|30863.4|30881.6|30861.6|26
1644411310000|2022-02-09 12:55:10|30881.9|30861.9|30881.4|30861.4|30882|30862|30880.4|30860.4|23
1644411320000|2022-02-09 12:55:20|30881.2|30861.2|30880.3|30860.3|30881.2|30861.2|30879.6|30859.6|16
1644411330000|2022-02-09 12:55:30|30880|30860|30882.4|30862.4|30883.3|30863.3|30879.4|30859.4|22
1644411340000|2022-02-09 12:55:40|30882.3|30862.3|30881.8|30861.8|30882.6|30862.6|30880.8|30860.8|18
1644411350000|2022-02-09 12:55:50|30882.5|30862.5|30882.1|30862.1|30882.6|30862.6|30881.4|30861.4|24
1644411360000|2022-02-09 12:56:00|30882|30862|30882.2|30862.2|30883.1|30863.1|30880.4|30860.4|17
1644411370000|2022-02-09 12:56:10|30881.9|30861.9|30884.5|30864.5|30884.5|30864.5|30880.8|30860.8|23
1644411380000|2022-02-09 12:56:20|30882.4|30862.4|30882|30862|30884.5|30864.5|30880.3|30860.3|24
1644411390000|2022-02-09 12:56:30|30881.7|30861.7|30881.4|30861.4|30882|30862|30881|30861|19
1644411400000|2022-02-09 12:56:40|30881.7|30861.7|30874.9|30854.9|30882.8|30862.8|30874.4|30854.4|30
1644411410000|2022-02-09 12:56:50|30875|30855|30876.4|30856.4|30878.3|30858.3|30875|30855|25
1644411420000|2022-02-09 12:57:00|30876.5|30856.5|30878.6|30858.6|30878.7|30858.7|30876.3|30856.3|22
1644411430000|2022-02-09 12:57:10|30878.5|30858.5|30879.3|30859.3|30880.1|30860.1|30878.2|30858.2|25
1644411440000|2022-02-09 12:57:20|30879.2|30859.2|30878.6|30858.6|30879.5|30859.5|30878.5|30858.5|23
1644411450000|2022-02-09 12:57:30|30879.2|30859.2|30877.9|30857.9|30880.3|30860.3|30877.6|30857.6|26
1644411460000|2022-02-09 12:57:40|30878.2|30858.2|30877.5|30857.5|30880.3|30860.3|30877.3|30857.3|25
1644411470000|2022-02-09 12:57:50|30877.4|30857.4|30876.4|30856.4|30878.1|30858.1|30875.9|30855.9|23
1644411480000|2022-02-09 12:58:00|30875.2|30855.2|30874.8|30854.8|30876.5|30856.5|30874.3|30854.3|25
1644411490000|2022-02-09 12:58:10|30875.1|30855.1|30874.9|30854.9|30876.2|30856.2|30874.3|30854.3|22
1644411500000|2022-02-09 12:58:20|30874.6|30854.6|30876.5|30856.5|30876.7|30856.7|30872.8|30852.8|31
1644411510000|2022-02-09 12:58:30|30876.6|30856.6|30871.4|30851.4|30876.7|30856.7|30871.4|30851.4|30
1644411520000|2022-02-09 12:58:40|30871.3|30851.3|30871|30851|30871.6|30851.6|30869.2|30849.2|29
1644411530000|2022-02-09 12:58:50|30870.9|30850.9|30873.1|30853.1|30873.1|30853.1|30869.4|30849.4|27
1644411540000|2022-02-09 12:59:00|30872.8|30852.8|30869.7|30849.7|30873.3|30853.3|30869.7|30849.7|28
1644411550000|2022-02-09 12:59:10|30870.1|30850.1|30869.8|30849.8|30870.3|30850.3|30869.1|30849.1|29
1644411560000|2022-02-09 12:59:20|30869.7|30849.7|30870.2|30850.2|30870.2|30850.2|30869.5|30849.5|20
1644411570000|2022-02-09 12:59:30|30870.4|30850.4|30869.4|30849.4|30870.4|30850.4|30868.4|30848.4|31
1644411580000|2022-02-09 12:59:40|30869.2|30849.2|30870.6|30850.6|30870.9|30850.9|30868.4|30848.4|27
1644411590000|2022-02-09 12:59:50|30870.4|30850.4|30870.7|30850.7|30871.1|30851.1|30869|30849|35
1644411600000|2022-02-09 13:00:00|30870.9|30850.9|30875.6|30855.6|30875.6|30855.6|30870.3|30850.3|37
1644411610000|2022-02-09 13:00:10|30875.5|30855.5|30877.6|30857.6|30878.2|30858.2|30875.5|30855.5|31
1644411620000|2022-02-09 13:00:20|30877.8|30857.8|30875.5|30855.5|30877.8|30857.8|30874.6|30854.6|30
1644411630000|2022-02-09 13:00:30|30875.7|30855.7|30875.7|30855.7|30876.1|30856.1|30875.3|30855.3|18
1644411640000|2022-02-09 13:00:40|30876.3|30856.3|30877|30857|30879.4|30859.4|30875.6|30855.6|24
1644411650000|2022-02-09 13:00:50|30876.5|30856.5|30876.9|30856.9|30877.4|30857.4|30875.5|30855.5|22
1644411660000|2022-02-09 13:01:00|30876.8|30856.8|30877.4|30857.4|30877.4|30857.4|30875.3|30855.3|24
1644411670000|2022-02-09 13:01:10|30877.5|30857.5|30876.8|30856.8|30877.6|30857.6|30876.5|30856.5|25
1644411680000|2022-02-09 13:01:20|30877|30857|30876.7|30856.7|30877.2|30857.2|30876|30856|21
1644411690000|2022-02-09 13:01:30|30876.8|30856.8|30877|30857|30877|30857|30875.6|30855.6|15
1644411700000|2022-02-09 13:01:40|30876.9|30856.9|30878.8|30858.8|30878.8|30858.8|30876.9|30856.9|15
1644411710000|2022-02-09 13:01:50|30879|30859|30864.6|30844.6|30879.2|30859.2|30864.4|30844.4|27
1644411720000|2022-02-09 13:02:00|30865.1|30845.1|30862|30842|30866.1|30846.1|30862|30842|32
1644411730000|2022-02-09 13:02:10|30862.1|30842.1|30863.5|30843.5|30866.2|30846.2|30862.1|30842.1|28
1644411740000|2022-02-09 13:02:20|30863.6|30843.6|30863.6|30843.6|30866.3|30846.3|30863.1|30843.1|24
1644411750000|2022-02-09 13:02:30|30863.4|30843.4|30859.9|30839.9|30863.7|30843.7|30859.9|30839.9|28
1644411760000|2022-02-09 13:02:40|30860|30840|30859.8|30839.8|30861|30841|30858.5|30838.5|15
1644411770000|2022-02-09 13:02:50|30859.1|30839.1|30858.8|30838.8|30859.5|30839.5|30858.3|30838.3|19
1644411780000|2022-02-09 13:03:00|30858.9|30838.9|30857.8|30837.8|30860.2|30840.2|30857.1|30837.1|19
1644411790000|2022-02-09 13:03:10|30858|30838|30857.3|30837.3|30858.6|30838.6|30857|30837|27
1644411800000|2022-02-09 13:03:20|30856.8|30836.8|30859|30839|30861.6|30841.6|30856.8|30836.8|34
1644411810000|2022-02-09 13:03:30|30857.8|30837.8|30861|30841|30862.5|30842.5|30857.2|30837.2|36
1644411820000|2022-02-09 13:03:40|30860.2|30840.2|30858.4|30838.4|30861.1|30841.1|30858.4|30838.4|26
1644411830000|2022-02-09 13:03:50|30859.8|30839.8|30857.7|30837.7|30860.5|30840.5|30857.7|30837.7|23
1644411840000|2022-02-09 13:04:00|30857.8|30837.8|30862|30842|30862.2|30842.2|30857.3|30837.3|33
1644411850000|2022-02-09 13:04:10|30860.8|30840.8|30864.1|30844.1|30867|30847|30859.6|30839.6|27
1644411860000|2022-02-09 13:04:20|30863.7|30843.7|30863.3|30843.3|30865.3|30845.3|30863.3|30843.3|24
1644411870000|2022-02-09 13:04:30|30863.4|30843.4|30865.8|30845.8|30867.3|30847.3|30862.9|30842.9|28
1644411880000|2022-02-09 13:04:40|30865.7|30845.7|30869.4|30849.4|30873.1|30853.1|30865.3|30845.3|35
1644411890000|2022-02-09 13:04:50|30868.7|30848.7|30867.7|30847.7|30869.6|30849.6|30865.2|30845.2|35
1644411900000|2022-02-09 13:05:00|30868.2|30848.2|30869.3|30849.3|30869.9|30849.9|30867.4|30847.4|34
1644411910000|2022-02-09 13:05:10|30869.6|30849.6|30867|30847|30869.6|30849.6|30866.4|30846.4|23
1644411920000|2022-02-09 13:05:20|30867.1|30847.1|30869|30849|30869.1|30849.1|30867.1|30847.1|29
1644411930000|2022-02-09 13:05:30|30869.1|30849.1|30867.7|30847.7|30869.2|30849.2|30867.7|30847.7|24
1644411940000|2022-02-09 13:05:40|30867.9|30847.9|30868.2|30848.2|30868.7|30848.7|30867.5|30847.5|24
1644411950000|2022-02-09 13:05:50|30868.1|30848.1|30869.3|30849.3|30869.3|30849.3|30867.6|30847.6|16
1644411960000|2022-02-09 13:06:00|30868.8|30848.8|30869.8|30849.8|30870.1|30850.1|30868.6|30848.6|26
1644411970000|2022-02-09 13:06:10|30869.6|30849.6|30868.5|30848.5|30869.6|30849.6|30868.4|30848.4|21
1644411980000|2022-02-09 13:06:20|30868.7|30848.7|30870.7|30850.7|30870.7|30850.7|30868.7|30848.7|19
1644411990000|2022-02-09 13:06:30|30870.2|30850.2|30868.7|30848.7|30870.4|30850.4|30867.8|30847.8|21
1644412000000|2022-02-09 13:06:40|30869|30849|30868.3|30848.3|30869.2|30849.2|30868.3|30848.3|23
1644412010000|2022-02-09 13:06:50|30868.4|30848.4|30864.2|30844.2|30868.5|30848.5|30861.7|30841.7|25
1644412020000|2022-02-09 13:07:00|30864.5|30844.5|30863|30843|30867.8|30847.8|30863|30843|27
1644412030000|2022-02-09 13:07:10|30861.7|30841.7|30860.5|30840.5|30861.7|30841.7|30859|30839|23
1644412040000|2022-02-09 13:07:20|30859.9|30839.9|30864.7|30844.7|30864.9|30844.9|30859.3|30839.3|35
1644412050000|2022-02-09 13:07:30|30865.3|30845.3|30864.4|30844.4|30865.3|30845.3|30862.8|30842.8|31
1644412060000|2022-02-09 13:07:40|30864.2|30844.2|30863.9|30843.9|30865.9|30845.9|30863.4|30843.4|28
1644412070000|2022-02-09 13:07:50|30863.8|30843.8|30857|30837|30864.1|30844.1|30857|30837|31
1644412080000|2022-02-09 13:08:00|30856.8|30836.8|30857.5|30837.5|30858.8|30838.8|30856.6|30836.6|25
1644412090000|2022-02-09 13:08:10|30857.9|30837.9|30859.4|30839.4|30859.5|30839.5|30857.3|30837.3|20
1644412100000|2022-02-09 13:08:20|30859.7|30839.7|30859.5|30839.5|30860|30840|30858.8|30838.8|14
1644412110000|2022-02-09 13:08:30|30859.7|30839.7|30858|30838|30860.6|30840.6|30857.4|30837.4|21
1644412120000|2022-02-09 13:08:40|30858.1|30838.1|30859.9|30839.9|30860.4|30840.4|30858.1|30838.1|21
1644412130000|2022-02-09 13:08:50|30859.4|30839.4|30860.5|30840.5|30860.6|30840.6|30859.4|30839.4|29
1644412140000|2022-02-09 13:09:00|30860|30840|30860|30840|30860.2|30840.2|30859.8|30839.8|12
1644412150000|2022-02-09 13:09:10|30860.5|30840.5|30861.5|30841.5|30861.5|30841.5|30860.2|30840.2|11
1644412160000|2022-02-09 13:09:20|30861.9|30841.9|30861.4|30841.4|30862|30842|30860.1|30840.1|25
1644412170000|2022-02-09 13:09:30|30861.7|30841.7|30861.8|30841.8|30862.4|30842.4|30861.4|30841.4|14
1644412180000|2022-02-09 13:09:40|30862.1|30842.1|30863.9|30843.9|30866.1|30846.1|30861.4|30841.4|27
1644412190000|2022-02-09 13:09:50|30865.2|30845.2|30863.4|30843.4|30865.2|30845.2|30862.4|30842.4|21
1644412200000|2022-02-09 13:10:00|30863.6|30843.6|30863.1|30843.1|30864|30844|30863.1|30843.1|18
1644412210000|2022-02-09 13:10:10|30863.3|30843.3|30863.6|30843.6|30863.6|30843.6|30863.1|30843.1|16
1644412220000|2022-02-09 13:10:20|30863.3|30843.3|30863.9|30843.9|30863.9|30843.9|30862.2|30842.2|13
1644412230000|2022-02-09 13:10:30|30864|30844|30864|30844|30864.5|30844.5|30863.3|30843.3|20
1644412240000|2022-02-09 13:10:40|30864.2|30844.2|30864.2|30844.2|30865.9|30845.9|30863.8|30843.8|26
1644412250000|2022-02-09 13:10:50|30864.1|30844.1|30862.6|30842.6|30865|30845|30862.6|30842.6|28
1644412260000|2022-02-09 13:11:00|30862.4|30842.4|30863|30843|30864.4|30844.4|30862.4|30842.4|19
1644412270000|2022-02-09 13:11:10|30863.3|30843.3|30864|30844|30864|30844|30861.6|30841.6|19
1644412280000|2022-02-09 13:11:20|30863.8|30843.8|30864.8|30844.8|30866.6|30846.6|30863.8|30843.8|23
1644412290000|2022-02-09 13:11:30|30865|30845|30865.3|30845.3|30866.7|30846.7|30865|30845|18
1644412300000|2022-02-09 13:11:40|30865.5|30845.5|30866|30846|30867.2|30847.2|30865.4|30845.4|21
1644412310000|2022-02-09 13:11:50|30866.1|30846.1|30866.4|30846.4|30866.4|30846.4|30866|30846|10
1644412320000|2022-02-09 13:12:00|30866.6|30846.6|30867.8|30847.8|30868.6|30848.6|30866.6|30846.6|18
1644412330000|2022-02-09 13:12:10|30868.6|30848.6|30869.6|30849.6|30869.6|30849.6|30868.4|30848.4|19
1644412340000|2022-02-09 13:12:20|30869.7|30849.7|30873.4|30853.4|30873.5|30853.5|30869.7|30849.7|29
1644412350000|2022-02-09 13:12:30|30873.5|30853.5|30870.3|30850.3|30875.1|30855.1|30869.8|30849.8|22
1644412360000|2022-02-09 13:12:40|30869|30849|30866.2|30846.2|30869.4|30849.4|30865.4|30845.4|27
1644412370000|2022-02-09 13:12:50|30866.3|30846.3|30861.8|30841.8|30866.9|30846.9|30861.8|30841.8|26
1644412380000|2022-02-09 13:13:00|30861.9|30841.9|30863.1|30843.1|30863.6|30843.6|30861.9|30841.9|18
1644412390000|2022-02-09 13:13:10|30862.9|30842.9|30860.2|30840.2|30863.1|30843.1|30859.3|30839.3|26
1644412400000|2022-02-09 13:13:20|30860.1|30840.1|30861.2|30841.2|30861.2|30841.2|30859.6|30839.6|19
1644412410000|2022-02-09 13:13:30|30860.9|30840.9|30863.3|30843.3|30864.4|30844.4|30860.9|30840.9|20
1644412420000|2022-02-09 13:13:40|30863.2|30843.2|30860.1|30840.1|30863.4|30843.4|30859.9|30839.9|20
1644412430000|2022-02-09 13:13:50|30859.8|30839.8|30860|30840|30860.3|30840.3|30858.7|30838.7|20
1644412440000|2022-02-09 13:14:00|30859.9|30839.9|30859.7|30839.7|30860.3|30840.3|30859.3|30839.3|16
1644412450000|2022-02-09 13:14:10|30859.8|30839.8|30858.7|30838.7|30859.9|30839.9|30858.5|30838.5|10
1644412460000|2022-02-09 13:14:20|30859.3|30839.3|30864.6|30844.6|30864.9|30844.9|30859.3|30839.3|26
1644412470000|2022-02-09 13:14:30|30863.9|30843.9|30865.8|30845.8|30867.7|30847.7|30863.9|30843.9|28
1644412480000|2022-02-09 13:14:40|30866.3|30846.3|30867.4|30847.4|30867.4|30847.4|30865.7|30845.7|29
1644412490000|2022-02-09 13:14:50|30866.8|30846.8|30868.7|30848.7|30870.4|30850.4|30866.8|30846.8|29
1644412500000|2022-02-09 13:15:00|30869.4|30849.4|30873.8|30853.8|30877.7|30857.7|30869.1|30849.1|36
1644412510000|2022-02-09 13:15:10|30873.4|30853.4|30872.8|30852.8|30874|30854|30871.5|30851.5|22
1644412520000|2022-02-09 13:15:20|30872.9|30852.9|30872.5|30852.5|30873.3|30853.3|30871.5|30851.5|27
1644412530000|2022-02-09 13:15:30|30872.7|30852.7|30869.9|30849.9|30873.3|30853.3|30869.4|30849.4|25
1644412540000|2022-02-09 13:15:40|30870|30850|30866.2|30846.2|30870.9|30850.9|30866.2|30846.2|20
1644412550000|2022-02-09 13:15:50|30866.3|30846.3|30868|30848|30868.7|30848.7|30864.1|30844.1|30
1644412560000|2022-02-09 13:16:00|30866.8|30846.8|30867|30847|30868.4|30848.4|30865.9|30845.9|23
1644412570000|2022-02-09 13:16:10|30866.8|30846.8|30867.6|30847.6|30867.8|30847.8|30866.4|30846.4|16
1644412580000|2022-02-09 13:16:20|30867.5|30847.5|30866.9|30846.9|30867.5|30847.5|30866.5|30846.5|18
1644412590000|2022-02-09 13:16:30|30867.2|30847.2|30868.5|30848.5|30871.1|30851.1|30867.2|30847.2|23
1644412600000|2022-02-09 13:16:40|30868.3|30848.3|30874.3|30854.3|30874.3|30854.3|30866.7|30846.7|25
1644412610000|2022-02-09 13:16:50|30874.5|30854.5|30871.8|30851.8|30874.5|30854.5|30871.7|30851.7|21
1644412620000|2022-02-09 13:17:00|30872|30852|30873|30853|30873.2|30853.2|30871.8|30851.8|26
1644412630000|2022-02-09 13:17:10|30873.1|30853.1|30874|30854|30875.4|30855.4|30872.7|30852.7|18
1644412640000|2022-02-09 13:17:20|30873.8|30853.8|30876.1|30856.1|30876.1|30856.1|30873.5|30853.5|18
1644412650000|2022-02-09 13:17:30|30874.8|30854.8|30875|30855|30875.9|30855.9|30874.4|30854.4|14
1644412660000|2022-02-09 13:17:40|30875.3|30855.3|30878.2|30858.2|30878.7|30858.7|30875|30855|19
1644412670000|2022-02-09 13:17:50|30878.3|30858.3|30877.6|30857.6|30878.8|30858.8|30876.5|30856.5|14
1644412680000|2022-02-09 13:18:00|30878.2|30858.2|30876.9|30856.9|30878.2|30858.2|30876.1|30856.1|25
1644412690000|2022-02-09 13:18:10|30876.6|30856.6|30873.8|30853.8|30877.2|30857.2|30873.6|30853.6|13
1644412700000|2022-02-09 13:18:20|30873.9|30853.9|30876.5|30856.5|30876.5|30856.5|30873.6|30853.6|18
1644412710000|2022-02-09 13:18:30|30876.8|30856.8|30875.9|30855.9|30878.5|30858.5|30875.1|30855.1|27
1644412720000|2022-02-09 13:18:40|30875.4|30855.4|30879|30859|30879.4|30859.4|30875.4|30855.4|24
1644412730000|2022-02-09 13:18:50|30879.1|30859.1|30878.6|30858.6|30879.5|30859.5|30878.1|30858.1|19
1644412740000|2022-02-09 13:19:00|30878.3|30858.3|30878.3|30858.3|30878.5|30858.5|30877.4|30857.4|15
1644412750000|2022-02-09 13:19:10|30878|30858|30878.2|30858.2|30878.4|30858.4|30877.9|30857.9|8
1644412760000|2022-02-09 13:19:20|30878|30858|30879.8|30859.8|30880.2|30860.2|30878|30858|15
1644412770000|2022-02-09 13:19:30|30879.6|30859.6|30882|30862|30882.1|30862.1|30879.6|30859.6|17
1644412780000|2022-02-09 13:19:40|30881.7|30861.7|30884.4|30864.4|30885.7|30865.7|30881.7|30861.7|21
1644412790000|2022-02-09 13:19:50|30884.3|30864.3|30880.6|30860.6|30884.3|30864.3|30879.1|30859.1|31
1644412800000|2022-02-09 13:20:00|30880.8|30860.8|30882.8|30862.8|30884.9|30864.9|30879.5|30859.5|28
1644412810000|2022-02-09 13:20:10|30882.7|30862.7|30879.8|30859.8|30884.6|30864.6|30879.8|30859.8|24
1644412820000|2022-02-09 13:20:20|30879.9|30859.9|30879|30859|30880.9|30860.9|30878.8|30858.8|23
1644412830000|2022-02-09 13:20:30|30879.1|30859.1|30880.1|30860.1|30880.4|30860.4|30879.1|30859.1|26
1644412840000|2022-02-09 13:20:40|30880|30860|30879.7|30859.7|30881.1|30861.1|30879.6|30859.6|21
1644412850000|2022-02-09 13:20:50|30879.8|30859.8|30879.1|30859.1|30880|30860|30879.1|30859.1|14
1644412860000|2022-02-09 13:21:00|30879.3|30859.3|30877.8|30857.8|30879.4|30859.4|30876.9|30856.9|24
1644412870000|2022-02-09 13:21:10|30877.6|30857.6|30876.5|30856.5|30878.7|30858.7|30876|30856|20
1644412880000|2022-02-09 13:21:20|30876.3|30856.3|30877|30857|30877.6|30857.6|30876.2|30856.2|10
1644412890000|2022-02-09 13:21:30|30877.1|30857.1|30878.3|30858.3|30878.8|30858.8|30876.6|30856.6|15
1644412900000|2022-02-09 13:21:40|30877.8|30857.8|30866.6|30846.6|30877.9|30857.9|30865.6|30845.6|28
1644412910000|2022-02-09 13:21:50|30866.7|30846.7|30865.8|30845.8|30866.7|30846.7|30865.2|30845.2|20
1644412920000|2022-02-09 13:22:00|30865.7|30845.7|30861.2|30841.2|30865.7|30845.7|30859.7|30839.7|24
1644412930000|2022-02-09 13:22:10|30860.1|30840.1|30860.2|30840.2|30861.2|30841.2|30858.2|30838.2|27
1644412940000|2022-02-09 13:22:20|30860.5|30840.5|30861.2|30841.2|30861.3|30841.3|30860.2|30840.2|14
1644412950000|2022-02-09 13:22:30|30861.5|30841.5|30862.4|30842.4|30862.7|30842.7|30861.5|30841.5|13
1644412960000|2022-02-09 13:22:40|30862.1|30842.1|30864.2|30844.2|30864.2|30844.2|30862.1|30842.1|21
1644412970000|2022-02-09 13:22:50|30863.9|30843.9|30865.7|30845.7|30866.2|30846.2|30863.9|30843.9|25
1644412980000|2022-02-09 13:23:00|30866|30846|30864|30844|30867.1|30847.1|30864|30844|26
1644412990000|2022-02-09 13:23:10|30865.2|30845.2|30865.9|30845.9|30866.5|30846.5|30865.1|30845.1|25
1644413000000|2022-02-09 13:23:20|30866.3|30846.3|30864.2|30844.2|30867.4|30847.4|30863.6|30843.6|28
1644413010000|2022-02-09 13:23:30|30864.1|30844.1|30868.4|30848.4|30868.7|30848.7|30864.1|30844.1|30
1644413020000|2022-02-09 13:23:40|30868.5|30848.5|30869.5|30849.5|30869.5|30849.5|30867.2|30847.2|19
1644413030000|2022-02-09 13:23:50|30869.8|30849.8|30870.3|30850.3|30870.3|30850.3|30867|30847|16
1644413040000|2022-02-09 13:24:00|30868.6|30848.6|30867.6|30847.6|30869.1|30849.1|30865.8|30845.8|22
1644413050000|2022-02-09 13:24:10|30866.9|30846.9|30866|30846|30869.9|30849.9|30865.9|30845.9|28
1644413060000|2022-02-09 13:24:20|30865.9|30845.9|30866|30846|30866.5|30846.5|30865.5|30845.5|20
1644413070000|2022-02-09 13:24:30|30866.4|30846.4|30866.9|30846.9|30866.9|30846.9|30865.7|30845.7|15
1644413080000|2022-02-09 13:24:40|30867.5|30847.5|30862.3|30842.3|30869.5|30849.5|30861.9|30841.9|30
1644413090000|2022-02-09 13:24:50|30863.4|30843.4|30860.8|30840.8|30863.4|30843.4|30860.1|30840.1|31
1644413100000|2022-02-09 13:25:00|30861.3|30841.3|30861.2|30841.2|30862|30842|30860.4|30840.4|19
1644413110000|2022-02-09 13:25:10|30860.2|30840.2|30860.7|30840.7|30861.1|30841.1|30860.2|30840.2|16
1644413120000|2022-02-09 13:25:20|30860.9|30840.9|30860.4|30840.4|30861.2|30841.2|30859.8|30839.8|15
1644413130000|2022-02-09 13:25:30|30858.9|30838.9|30860.7|30840.7|30863.1|30843.1|30857.6|30837.6|28
1644413140000|2022-02-09 13:25:40|30861.1|30841.1|30859.6|30839.6|30861.1|30841.1|30858.6|30838.6|33
1644413150000|2022-02-09 13:25:50|30858.9|30838.9|30858.2|30838.2|30859|30839|30856.8|30836.8|30
1644413160000|2022-02-09 13:26:00|30858.4|30838.4|30856.3|30836.3|30858.6|30838.6|30855.1|30835.1|32
1644413170000|2022-02-09 13:26:10|30855.5|30835.5|30856.6|30836.6|30856.7|30836.7|30855.5|30835.5|24
1644413180000|2022-02-09 13:26:20|30856.3|30836.3|30857.6|30837.6|30857.6|30837.6|30854.5|30834.5|22
1644413190000|2022-02-09 13:26:30|30857.9|30837.9|30855.8|30835.8|30858.3|30838.3|30853.6|30833.6|25
1644413200000|2022-02-09 13:26:40|30855.4|30835.4|30855.2|30835.2|30856.1|30836.1|30855.1|30835.1|25
1644413210000|2022-02-09 13:26:50|30855.1|30835.1|30855.7|30835.7|30855.9|30835.9|30854.4|30834.4|18
1644413220000|2022-02-09 13:27:00|30857.3|30837.3|30853.9|30833.9|30857.7|30837.7|30853.9|30833.9|37
1644413230000|2022-02-09 13:27:10|30854.9|30834.9|30850.8|30830.8|30855|30835|30850.4|30830.4|31
1644413240000|2022-02-09 13:27:20|30852.2|30832.2|30851.3|30831.3|30852.3|30832.3|30850.8|30830.8|26
1644413250000|2022-02-09 13:27:30|30851.6|30831.6|30853.1|30833.1|30855.2|30835.2|30851.6|30831.6|32
1644413260000|2022-02-09 13:27:40|30853.8|30833.8|30854.1|30834.1|30855.7|30835.7|30853.7|30833.7|23
1644413270000|2022-02-09 13:27:50|30854|30834|30853.1|30833.1|30854.3|30834.3|30851.9|30831.9|25
1644413280000|2022-02-09 13:28:00|30852.4|30832.4|30851.8|30831.8|30852.6|30832.6|30850.9|30830.9|27
1644413290000|2022-02-09 13:28:10|30851.9|30831.9|30852.4|30832.4|30854.7|30834.7|30850.9|30830.9|29
1644413300000|2022-02-09 13:28:20|30852.7|30832.7|30852.1|30832.1|30852.7|30832.7|30851.5|30831.5|28
1644413310000|2022-02-09 13:28:30|30851.2|30831.2|30849.7|30829.7|30852.3|30832.3|30849.1|30829.1|36
1644413320000|2022-02-09 13:28:40|30849.5|30829.5|30849.1|30829.1|30850.7|30830.7|30848.5|30828.5|25
1644413330000|2022-02-09 13:28:50|30849.2|30829.2|30851|30831|30851|30831|30848.3|30828.3|30
1644413340000|2022-02-09 13:29:00|30850.9|30830.9|30854.9|30834.9|30855.4|30835.4|30850.9|30830.9|33
1644413350000|2022-02-09 13:29:10|30854.7|30834.7|30854.6|30834.6|30855.7|30835.7|30853.9|30833.9|31
1644413360000|2022-02-09 13:29:20|30854.9|30834.9|30855.4|30835.4|30855.5|30835.5|30854.6|30834.6|29
1644413370000|2022-02-09 13:29:30|30854.9|30834.9|30854.9|30834.9|30855.4|30835.4|30853.9|30833.9|25
1644413380000|2022-02-09 13:29:40|30855.5|30835.5|30856.2|30836.2|30856.8|30836.8|30854|30834|31
1644413390000|2022-02-09 13:29:50|30856.3|30836.3|30856.5|30836.5|30857.1|30837.1|30855|30835|28
1644413400000|2022-02-09 13:30:00|30856.1|30836.1|30855.7|30835.7|30856.2|30836.2|30855|30835|30
1644413410000|2022-02-09 13:30:10|30856.1|30836.1|30857.5|30837.5|30858|30838|30855|30835|26
1644413420000|2022-02-09 13:30:20|30858.2|30838.2|30856.9|30836.9|30858.9|30838.9|30856.5|30836.5|29
1644413430000|2022-02-09 13:30:30|30856.8|30836.8|30856.1|30836.1|30856.9|30836.9|30855.4|30835.4|27
1644413440000|2022-02-09 13:30:40|30856.4|30836.4|30860.2|30840.2|30860.3|30840.3|30856.3|30836.3|31
1644413450000|2022-02-09 13:30:50|30860.5|30840.5|30860.6|30840.6|30861.6|30841.6|30859.3|30839.3|33
1644413460000|2022-02-09 13:31:00|30860.7|30840.7|30860.2|30840.2|30861.5|30841.5|30859.4|30839.4|34
1644413470000|2022-02-09 13:31:10|30859.7|30839.7|30860.5|30840.5|30860.5|30840.5|30859.4|30839.4|21
1644413480000|2022-02-09 13:31:20|30860.7|30840.7|30858.8|30838.8|30861.8|30841.8|30858.8|30838.8|32
1644413490000|2022-02-09 13:31:30|30858.9|30838.9|30859.9|30839.9|30859.9|30839.9|30858.5|30838.5|26
1644413500000|2022-02-09 13:31:40|30860|30840|30859.7|30839.7|30860|30840|30858.8|30838.8|23
1644413510000|2022-02-09 13:31:50|30859.1|30839.1|30859.7|30839.7|30860|30840|30859|30839|20
1644413520000|2022-02-09 13:32:00|30860.7|30840.7|30859.5|30839.5|30861.4|30841.4|30859.2|30839.2|29
1644413530000|2022-02-09 13:32:10|30860|30840|30860.8|30840.8|30861.4|30841.4|30859.3|30839.3|27
1644413540000|2022-02-09 13:32:20|30860.5|30840.5|30863.6|30843.6|30863.6|30843.6|30859.3|30839.3|27
1644413550000|2022-02-09 13:32:30|30863.9|30843.9|30859.2|30839.2|30863.9|30843.9|30858.6|30838.6|30
1644413560000|2022-02-09 13:32:40|30859.8|30839.8|30859.1|30839.1|30860.1|30840.1|30858.3|30838.3|35
1644413570000|2022-02-09 13:32:50|30859.4|30839.4|30860.8|30840.8|30861.4|30841.4|30858.5|30838.5|32
1644413580000|2022-02-09 13:33:00|30858.5|30838.5|30858.6|30838.6|30859.7|30839.7|30857.9|30837.9|28
1644413590000|2022-02-09 13:33:10|30859|30839|30858|30838|30859.3|30839.3|30856.8|30836.8|32
1644413600000|2022-02-09 13:33:20|30857.7|30837.7|30859.6|30839.6|30859.8|30839.8|30857.1|30837.1|30
1644413610000|2022-02-09 13:33:30|30859.1|30839.1|30861.2|30841.2|30861.8|30841.8|30857.1|30837.1|37
1644413620000|2022-02-09 13:33:40|30861.3|30841.3|30862.7|30842.7|30862.8|30842.8|30861|30841|26
1644413630000|2022-02-09 13:33:50|30861.7|30841.7|30863.3|30843.3|30863.7|30843.7|30861.6|30841.6|27
1644413640000|2022-02-09 13:34:00|30863.4|30843.4|30861.5|30841.5|30863.4|30843.4|30860.5|30840.5|22
1644413650000|2022-02-09 13:34:10|30861.4|30841.4|30861.3|30841.3|30862|30842|30860.4|30840.4|21
1644413660000|2022-02-09 13:34:20|30861.2|30841.2|30860.6|30840.6|30862.3|30842.3|30859|30839|32
1644413670000|2022-02-09 13:34:30|30862|30842|30859.9|30839.9|30862|30842|30858.5|30838.5|19
1644413680000|2022-02-09 13:34:40|30860.1|30840.1|30856.8|30836.8|30860.6|30840.6|30856.8|30836.8|19
1644413690000|2022-02-09 13:34:50|30857.1|30837.1|30858.2|30838.2|30859.1|30839.1|30856.3|30836.3|29
1644413700000|2022-02-09 13:35:00|30857.9|30837.9|30860.1|30840.1|30860.1|30840.1|30857.9|30837.9|24
1644413710000|2022-02-09 13:35:10|30859.9|30839.9|30859.9|30839.9|30860.3|30840.3|30859.2|30839.2|21
1644413720000|2022-02-09 13:35:20|30859.6|30839.6|30860.2|30840.2|30860.2|30840.2|30858.2|30838.2|14
1644413730000|2022-02-09 13:35:30|30859.3|30839.3|30860.1|30840.1|30860.1|30840.1|30859|30839|17
1644413740000|2022-02-09 13:35:40|30860|30840|30860.2|30840.2|30860.7|30840.7|30857.3|30837.3|19
1644413750000|2022-02-09 13:35:50|30859.4|30839.4|30855.2|30835.2|30859.5|30839.5|30850.2|30830.2|28
1644413760000|2022-02-09 13:36:00|30856.1|30836.1|30855.7|30835.7|30856.7|30836.7|30855.2|30835.2|28
1644413770000|2022-02-09 13:36:10|30855.5|30835.5|30854.5|30834.5|30855.6|30835.6|30853.7|30833.7|21
1644413780000|2022-02-09 13:36:20|30854.4|30834.4|30854.9|30834.9|30855.3|30835.3|30854|30834|14
1644413790000|2022-02-09 13:36:30|30854.8|30834.8|30854.1|30834.1|30855.1|30835.1|30853.8|30833.8|14
1644413800000|2022-02-09 13:36:40|30854.4|30834.4|30852.8|30832.8|30856|30836|30851.4|30831.4|28
1644413810000|2022-02-09 13:36:50|30853.3|30833.3|30851.8|30831.8|30853.9|30833.9|30849.7|30829.7|26
1644413820000|2022-02-09 13:37:00|30852.3|30832.3|30853.2|30833.2|30853.2|30833.2|30850.8|30830.8|32
1644413830000|2022-02-09 13:37:10|30853.5|30833.5|30853.1|30833.1|30854.7|30834.7|30851|30831|34
1644413840000|2022-02-09 13:37:20|30852.2|30832.2|30849.7|30829.7|30853.7|30833.7|30849.7|30829.7|32
1644413850000|2022-02-09 13:37:30|30850.4|30830.4|30849.9|30829.9|30850.8|30830.8|30849.2|30829.2|26
1644413860000|2022-02-09 13:37:40|30849.1|30829.1|30849.1|30829.1|30851.3|30831.3|30842.4|30822.4|37
1644413870000|2022-02-09 13:37:50|30849.7|30829.7|30837.8|30817.8|30849.7|30829.7|30837.1|30817.1|30
1644413880000|2022-02-09 13:38:00|30837.6|30817.6|30838.7|30818.7|30840.1|30820.1|30833.6|30813.6|29
1644413890000|2022-02-09 13:38:10|30837.2|30817.2|30835.7|30815.7|30838.1|30818.1|30831.6|30811.6|24
1644413900000|2022-02-09 13:38:20|30836.5|30816.5|30834.7|30814.7|30838|30818|30830.5|30810.5|31
1644413910000|2022-02-09 13:38:30|30833.7|30813.7|30833.1|30813.1|30835.3|30815.3|30829.6|30809.6|34
1644413920000|2022-02-09 13:38:40|30833.4|30813.4|30830.6|30810.6|30835|30815|30830.5|30810.5|28
1644413930000|2022-02-09 13:38:50|30830.4|30810.4|30828.5|30808.5|30832.2|30812.2|30826.4|30806.4|29
1644413940000|2022-02-09 13:39:00|30826.6|30806.6|30817|30797|30826.6|30806.6|30815.7|30795.7|32
1644413950000|2022-02-09 13:39:10|30816.2|30796.2|30814.7|30794.7|30816.8|30796.8|30813|30793|32
1644413960000|2022-02-09 13:39:20|30812.6|30792.6|30813|30793|30813.9|30793.9|30811.3|30791.3|24
1644413970000|2022-02-09 13:39:30|30812.6|30792.6|30813.1|30793.1|30814.5|30794.5|30812.2|30792.2|25
1644413980000|2022-02-09 13:39:40|30812.7|30792.7|30812.3|30792.3|30813.4|30793.4|30812.1|30792.1|19
1644413990000|2022-02-09 13:39:50|30812.5|30792.5|30813.4|30793.4|30814.1|30794.1|30811.9|30791.9|22
1644414000000|2022-02-09 13:40:00|30812.1|30792.1|30814|30794|30814.5|30794.5|30812|30792|20
1644414010000|2022-02-09 13:40:10|30814.2|30794.2|30813.3|30793.3|30814.2|30794.2|30812|30792|24
1644414020000|2022-02-09 13:40:20|30814.8|30794.8|30817.3|30797.3|30817.6|30797.6|30813.4|30793.4|24
1644414030000|2022-02-09 13:40:30|30817.6|30797.6|30818.4|30798.4|30820.4|30800.4|30816.5|30796.5|31
1644414040000|2022-02-09 13:40:40|30818.2|30798.2|30818.8|30798.8|30824.5|30804.5|30817.7|30797.7|28
1644414050000|2022-02-09 13:40:50|30818.9|30798.9|30823.2|30803.2|30826.9|30806.9|30818.9|30798.9|32
1644414060000|2022-02-09 13:41:00|30822.9|30802.9|30822.8|30802.8|30823.1|30803.1|30822.1|30802.1|24
1644414070000|2022-02-09 13:41:10|30822.3|30802.3|30822.6|30802.6|30823.2|30803.2|30819.7|30799.7|22
1644414080000|2022-02-09 13:41:20|30822.8|30802.8|30823|30803|30823.5|30803.5|30821.8|30801.8|17
1644414090000|2022-02-09 13:41:30|30822.4|30802.4|30823.6|30803.6|30827|30807|30822.3|30802.3|12
1644414100000|2022-02-09 13:41:40|30823.7|30803.7|30821.4|30801.4|30825.6|30805.6|30820.7|30800.7|22
1644414110000|2022-02-09 13:41:50|30822|30802|30820.8|30800.8|30823.4|30803.4|30819.9|30799.9|18
1644414120000|2022-02-09 13:42:00|30817.5|30797.5|30820.3|30800.3|30820.4|30800.4|30815.3|30795.3|34
1644414130000|2022-02-09 13:42:10|30819.5|30799.5|30820.4|30800.4|30820.5|30800.5|30818.9|30798.9|23
1644414140000|2022-02-09 13:42:20|30820.2|30800.2|30817.3|30797.3|30820.2|30800.2|30815.7|30795.7|21
1644414150000|2022-02-09 13:42:30|30816.9|30796.9|30813|30793|30816.9|30796.9|30810.9|30790.9|23
1644414160000|2022-02-09 13:42:40|30812.6|30792.6|30812.5|30792.5|30813.4|30793.4|30811.9|30791.9|22
1644414170000|2022-02-09 13:42:50|30812.1|30792.1|30814.4|30794.4|30814.6|30794.6|30811.3|30791.3|23
1644414180000|2022-02-09 13:43:00|30814.7|30794.7|30813.2|30793.2|30815.6|30795.6|30812.5|30792.5|26
1644414190000|2022-02-09 13:43:10|30813.7|30793.7|30814.3|30794.3|30814.3|30794.3|30812.8|30792.8|21
1644414200000|2022-02-09 13:43:20|30814|30794|30812|30792|30814|30794|30810.6|30790.6|21
1644414210000|2022-02-09 13:43:30|30811.9|30791.9|30810.9|30790.9|30811.9|30791.9|30809.8|30789.8|22
1644414220000|2022-02-09 13:43:40|30809.6|30789.6|30807.3|30787.3|30810.9|30790.9|30806.6|30786.6|20
1644414230000|2022-02-09 13:43:50|30807.2|30787.2|30807.5|30787.5|30810.3|30790.3|30807.1|30787.1|26
1644414240000|2022-02-09 13:44:00|30809.9|30789.9|30810.3|30790.3|30810.3|30790.3|30807.4|30787.4|29
1644414250000|2022-02-09 13:44:10|30810.2|30790.2|30809.8|30789.8|30810.4|30790.4|30808.4|30788.4|18
1644414260000|2022-02-09 13:44:20|30809.5|30789.5|30808.7|30788.7|30809.8|30789.8|30808.3|30788.3|17
1644414270000|2022-02-09 13:44:30|30808.5|30788.5|30809.8|30789.8|30810.7|30790.7|30807|30787|23
1644414280000|2022-02-09 13:44:40|30809.7|30789.7|30808.2|30788.2|30810|30790|30807|30787|21
1644414290000|2022-02-09 13:44:50|30808.3|30788.3|30809|30789|30810.2|30790.2|30808.3|30788.3|18
1644414300000|2022-02-09 13:45:00|30808.6|30788.6|30809.2|30789.2|30809.2|30789.2|30806.2|30786.2|24
1644414310000|2022-02-09 13:45:10|30808.7|30788.7|30810.3|30790.3|30810.3|30790.3|30807.9|30787.9|27
1644414320000|2022-02-09 13:45:20|30810.1|30790.1|30808.4|30788.4|30811|30791|30807.9|30787.9|25
1644414330000|2022-02-09 13:45:30|30808.6|30788.6|30809|30789|30810.5|30790.5|30808.4|30788.4|20
1644414340000|2022-02-09 13:45:40|30808.2|30788.2|30810.7|30790.7|30810.8|30790.8|30807.8|30787.8|20
1644414350000|2022-02-09 13:45:50|30810.5|30790.5|30811|30791|30812.6|30792.6|30809.6|30789.6|27
1644414360000|2022-02-09 13:46:00|30810.9|30790.9|30812.8|30792.8|30813.2|30793.2|30810.3|30790.3|28
1644414370000|2022-02-09 13:46:10|30812.3|30792.3|30817|30797|30820.4|30800.4|30812.3|30792.3|30
1644414380000|2022-02-09 13:46:20|30816.9|30796.9|30813.6|30793.6|30818.1|30798.1|30811.8|30791.8|26
1644414390000|2022-02-09 13:46:30|30813.8|30793.8|30814.6|30794.6|30814.9|30794.9|30813.7|30793.7|19
1644414400000|2022-02-09 13:46:40|30814.4|30794.4|30814.3|30794.3|30815.1|30795.1|30813.8|30793.8|18
1644414410000|2022-02-09 13:46:50|30814.4|30794.4|30814.8|30794.8|30814.8|30794.8|30814.2|30794.2|11
1644414420000|2022-02-09 13:47:00|30814.9|30794.9|30813.4|30793.4|30814.9|30794.9|30810|30790|23
1644414430000|2022-02-09 13:47:10|30813.3|30793.3|30809.2|30789.2|30813.9|30793.9|30808.2|30788.2|29
1644414440000|2022-02-09 13:47:20|30810.1|30790.1|30811.1|30791.1|30811.7|30791.7|30809.8|30789.8|25
1644414450000|2022-02-09 13:47:30|30811.9|30791.9|30812.9|30792.9|30813.1|30793.1|30811.4|30791.4|24
1644414460000|2022-02-09 13:47:40|30812.3|30792.3|30813.7|30793.7|30813.9|30793.9|30811.8|30791.8|33
1644414470000|2022-02-09 13:47:50|30813.5|30793.5|30812.3|30792.3|30813.8|30793.8|30812|30792|18
1644414480000|2022-02-09 13:48:00|30812.4|30792.4|30814.5|30794.5|30814.6|30794.6|30812.2|30792.2|15
1644414490000|2022-02-09 13:48:10|30814|30794|30813.8|30793.8|30814.7|30794.7|30813.5|30793.5|16
1644414500000|2022-02-09 13:48:20|30813.6|30793.6|30813.7|30793.7|30814.6|30794.6|30812.8|30792.8|17
1644414510000|2022-02-09 13:48:30|30813.6|30793.6|30810.3|30790.3|30813.8|30793.8|30809.2|30789.2|21
1644414520000|2022-02-09 13:48:40|30810.5|30790.5|30811.8|30791.8|30812.2|30792.2|30809.5|30789.5|19
1644414530000|2022-02-09 13:48:50|30812.1|30792.1|30810.4|30790.4|30812.1|30792.1|30810.2|30790.2|18
1644414540000|2022-02-09 13:49:00|30810.6|30790.6|30811.4|30791.4|30811.5|30791.5|30810.4|30790.4|15
1644414550000|2022-02-09 13:49:10|30811.5|30791.5|30811.9|30791.9|30812.2|30792.2|30811.1|30791.1|13
1644414560000|2022-02-09 13:49:20|30810.8|30790.8|30813.8|30793.8|30815.5|30795.5|30810.8|30790.8|21
1644414570000|2022-02-09 13:49:30|30813.5|30793.5|30812.8|30792.8|30813.8|30793.8|30810.5|30790.5|21
1644414580000|2022-02-09 13:49:40|30812.6|30792.6|30810.4|30790.4|30812.6|30792.6|30809.8|30789.8|18
1644414590000|2022-02-09 13:49:50|30810.2|30790.2|30813.1|30793.1|30815.6|30795.6|30810.2|30790.2|27
1644414600000|2022-02-09 13:50:00|30813.2|30793.2|30813.2|30793.2|30814|30794|30812.4|30792.4|23
1644414610000|2022-02-09 13:50:10|30813.4|30793.4|30814.8|30794.8|30815.3|30795.3|30813.4|30793.4|23
1644414620000|2022-02-09 13:50:20|30815.1|30795.1|30814.8|30794.8|30815.7|30795.7|30814.1|30794.1|21
1644414630000|2022-02-09 13:50:30|30813.8|30793.8|30815.4|30795.4|30817.5|30797.5|30813.8|30793.8|20
1644414640000|2022-02-09 13:50:40|30815.3|30795.3|30816.9|30796.9|30817.2|30797.2|30814.7|30794.7|20
1644414650000|2022-02-09 13:50:50|30817|30797|30816.6|30796.6|30817.2|30797.2|30816|30796|19
1644414660000|2022-02-09 13:51:00|30816.8|30796.8|30816.6|30796.6|30818.4|30798.4|30814.8|30794.8|22
1644414670000|2022-02-09 13:51:10|30816.8|30796.8|30817|30797|30817.4|30797.4|30816.1|30796.1|21
1644414680000|2022-02-09 13:51:20|30816.9|30796.9|30819|30799|30819.5|30799.5|30816.9|30796.9|25
1644414690000|2022-02-09 13:51:30|30819.5|30799.5|30821.1|30801.1|30821.1|30801.1|30819.5|30799.5|21
1644414700000|2022-02-09 13:51:40|30820.9|30800.9|30819.6|30799.6|30821.1|30801.1|30819.3|30799.3|16
1644414710000|2022-02-09 13:51:50|30819.4|30799.4|30820.8|30800.8|30821.1|30801.1|30819.4|30799.4|12
1644414720000|2022-02-09 13:52:00|30821|30801|30821.4|30801.4|30821.4|30801.4|30820.8|30800.8|14
1644414730000|2022-02-09 13:52:10|30821.6|30801.6|30824.3|30804.3|30824.6|30804.6|30820.6|30800.6|12
1644414740000|2022-02-09 13:52:20|30825|30805|30825.2|30805.2|30825.4|30805.4|30824.6|30804.6|13
1644414750000|2022-02-09 13:52:30|30823.6|30803.6|30824.9|30804.9|30824.9|30804.9|30823.6|30803.6|13
1644414760000|2022-02-09 13:52:40|30824.7|30804.7|30825.3|30805.3|30825.6|30805.6|30824.7|30804.7|13
1644414770000|2022-02-09 13:52:50|30825.4|30805.4|30823.8|30803.8|30825.4|30805.4|30823.6|30803.6|15
1644414780000|2022-02-09 13:53:00|30824.8|30804.8|30821.3|30801.3|30824.8|30804.8|30821.1|30801.1|28
1644414790000|2022-02-09 13:53:10|30821.4|30801.4|30817.4|30797.4|30821.6|30801.6|30817.1|30797.1|20
1644414800000|2022-02-09 13:53:20|30817.7|30797.7|30821.4|30801.4|30822.6|30802.6|30815.1|30795.1|22
1644414810000|2022-02-09 13:53:30|30821|30801|30819.5|30799.5|30821|30801|30818.4|30798.4|24
1644414820000|2022-02-09 13:53:40|30819.4|30799.4|30821.8|30801.8|30821.9|30801.9|30819.4|30799.4|21
1644414830000|2022-02-09 13:53:50|30822.3|30802.3|30822.3|30802.3|30823.4|30803.4|30821.5|30801.5|15
1644414840000|2022-02-09 13:54:00|30824.4|30804.4|30824.8|30804.8|30825.3|30805.3|30824.4|30804.4|13
1644414850000|2022-02-09 13:54:10|30825.5|30805.5|30826.4|30806.4|30826.4|30806.4|30824.8|30804.8|18
1644414860000|2022-02-09 13:54:20|30825.9|30805.9|30825.5|30805.5|30826.8|30806.8|30825.3|30805.3|21
1644414870000|2022-02-09 13:54:30|30826.3|30806.3|30830.5|30810.5|30830.6|30810.6|30825.3|30805.3|28
1644414880000|2022-02-09 13:54:40|30831|30811|30832.2|30812.2|30832.9|30812.9|30830.5|30810.5|29
1644414890000|2022-02-09 13:54:50|30831.8|30811.8|30831.9|30811.9|30833.3|30813.3|30831.1|30811.1|22
1644414900000|2022-02-09 13:55:00|30832.3|30812.3|30831.6|30811.6|30833.2|30813.2|30831.2|30811.2|15
1644414910000|2022-02-09 13:55:10|30831.5|30811.5|30831.6|30811.6|30833.3|30813.3|30830.5|30810.5|23
1644414920000|2022-02-09 13:55:20|30829.6|30809.6|30830.2|30810.2|30831.6|30811.6|30829.6|30809.6|17
1644414930000|2022-02-09 13:55:30|30830.5|30810.5|30833.8|30813.8|30833.9|30813.9|30829.9|30809.9|19
1644414940000|2022-02-09 13:55:40|30833.5|30813.5|30833.5|30813.5|30834.5|30814.5|30833.3|30813.3|21
1644414950000|2022-02-09 13:55:50|30833.7|30813.7|30834.3|30814.3|30835.5|30815.5|30832.8|30812.8|23
1644414960000|2022-02-09 13:56:00|30834.8|30814.8|30835.3|30815.3|30835.6|30815.6|30834.5|30814.5|19
1644414970000|2022-02-09 13:56:10|30835|30815|30835.4|30815.4|30835.6|30815.6|30834.4|30814.4|25
1644414980000|2022-02-09 13:56:20|30835.5|30815.5|30840.8|30820.8|30841.2|30821.2|30835.1|30815.1|20
1644414990000|2022-02-09 13:56:30|30840.6|30820.6|30840.5|30820.5|30840.9|30820.9|30839.7|30819.7|17
1644415000000|2022-02-09 13:56:40|30840.3|30820.3|30846.4|30826.4|30847.1|30827.1|30838.9|30818.9|21
1644415010000|2022-02-09 13:56:50|30846|30826|30839.9|30819.9|30846|30826|30839.7|30819.7|28
1644415020000|2022-02-09 13:57:00|30840.6|30820.6|30843.5|30823.5|30844|30824|30840.5|30820.5|24
1644415030000|2022-02-09 13:57:10|30843.4|30823.4|30847.5|30827.5|30847.8|30827.8|30843.2|30823.2|28
1644415040000|2022-02-09 13:57:20|30848.1|30828.1|30844.6|30824.6|30849.9|30829.9|30843.9|30823.9|28
1644415050000|2022-02-09 13:57:30|30844.5|30824.5|30845.3|30825.3|30845.5|30825.5|30844.5|30824.5|20
1644415060000|2022-02-09 13:57:40|30845.1|30825.1|30848.5|30828.5|30849.5|30829.5|30844.8|30824.8|19
1644415070000|2022-02-09 13:57:50|30847.5|30827.5|30848.4|30828.4|30848.6|30828.6|30846.9|30826.9|20
1644415080000|2022-02-09 13:58:00|30848.2|30828.2|30848.3|30828.3|30849.8|30829.8|30847.6|30827.6|26
1644415090000|2022-02-09 13:58:10|30848.2|30828.2|30846.9|30826.9|30850.2|30830.2|30846.4|30826.4|28
1644415100000|2022-02-09 13:58:20|30846.6|30826.6|30847.5|30827.5|30847.5|30827.5|30845.7|30825.7|17
1644415110000|2022-02-09 13:58:30|30847.4|30827.4|30850.2|30830.2|30851.1|30831.1|30847.4|30827.4|22
1644415120000|2022-02-09 13:58:40|30849.7|30829.7|30850.4|30830.4|30850.7|30830.7|30849.3|30829.3|14
1644415130000|2022-02-09 13:58:50|30850.6|30830.6|30853|30833|30853.2|30833.2|30850.3|30830.3|18
1644415140000|2022-02-09 13:59:00|30853.1|30833.1|30850.7|30830.7|30853.1|30833.1|30850.4|30830.4|22
1644415150000|2022-02-09 13:59:10|30850.5|30830.5|30849.5|30829.5|30852.4|30832.4|30847|30827|26
1644415160000|2022-02-09 13:59:20|30849.8|30829.8|30850.6|30830.6|30851.6|30831.6|30849.7|30829.7|24
1644415170000|2022-02-09 13:59:30|30850.7|30830.7|30850.9|30830.9|30850.9|30830.9|30849.6|30829.6|18
1644415180000|2022-02-09 13:59:40|30851.5|30831.5|30851.3|30831.3|30853.6|30833.6|30850.7|30830.7|20
1644415190000|2022-02-09 13:59:50|30850.9|30830.9|30849.3|30829.3|30851.1|30831.1|30848.7|30828.7|26
1644415200000|2022-02-09 14:00:00|30849.1|30829.1|30849.5|30829.5|30851.1|30831.1|30847.7|30827.7|20
1644415210000|2022-02-09 14:00:10|30849.3|30829.3|30849.4|30829.4|30850.1|30830.1|30846.3|30826.3|23
1644415220000|2022-02-09 14:00:20|30849|30829|30848.4|30828.4|30849.8|30829.8|30847.4|30827.4|20
1644415230000|2022-02-09 14:00:30|30848.3|30828.3|30848.7|30828.7|30849.7|30829.7|30848.3|30828.3|21
1644415240000|2022-02-09 14:00:40|30848.8|30828.8|30846.9|30826.9|30850.6|30830.6|30845.6|30825.6|24
1644415250000|2022-02-09 14:00:50|30844.7|30824.7|30845.6|30825.6|30847.7|30827.7|30844.7|30824.7|24
1644415260000|2022-02-09 14:01:00|30845.5|30825.5|30844.6|30824.6|30846.3|30826.3|30844.6|30824.6|22
1644415270000|2022-02-09 14:01:10|30845.3|30825.3|30844.6|30824.6|30845.3|30825.3|30844.5|30824.5|19
1644415280000|2022-02-09 14:01:20|30845|30825|30844.9|30824.9|30845.4|30825.4|30843.8|30823.8|27
1644415290000|2022-02-09 14:01:30|30844.1|30824.1|30846.1|30826.1|30846.1|30826.1|30842.4|30822.4|26
1644415300000|2022-02-09 14:01:40|30845.2|30825.2|30843.8|30823.8|30846.5|30826.5|30843.8|30823.8|21
1644415310000|2022-02-09 14:01:50|30844|30824|30846.8|30826.8|30846.8|30826.8|30843.9|30823.9|31
1644415320000|2022-02-09 14:02:00|30847.1|30827.1|30851|30831|30851.6|30831.6|30847.1|30827.1|27
1644415330000|2022-02-09 14:02:10|30851.1|30831.1|30851.6|30831.6|30853.6|30833.6|30850.1|30830.1|21
1644415340000|2022-02-09 14:02:20|30851.4|30831.4|30857.7|30837.7|30857.7|30837.7|30851|30831|25
1644415350000|2022-02-09 14:02:30|30857.5|30837.5|30854.1|30834.1|30857.7|30837.7|30853.8|30833.8|23
1644415360000|2022-02-09 14:02:40|30854.5|30834.5|30852.5|30832.5|30856.8|30836.8|30852.1|30832.1|24
1644415370000|2022-02-09 14:02:50|30852.9|30832.9|30853.3|30833.3|30854.5|30834.5|30850.5|30830.5|24
1644415380000|2022-02-09 14:03:00|30853.4|30833.4|30855.6|30835.6|30855.6|30835.6|30850.8|30830.8|24
1644415390000|2022-02-09 14:03:10|30854|30834|30854.3|30834.3|30856|30836|30853.5|30833.5|25
1644415400000|2022-02-09 14:03:20|30853.9|30833.9|30854.6|30834.6|30855.7|30835.7|30853.1|30833.1|22
1644415410000|2022-02-09 14:03:30|30855.2|30835.2|30856.9|30836.9|30859|30839|30854.5|30834.5|25
1644415420000|2022-02-09 14:03:40|30856.7|30836.7|30857.4|30837.4|30858.2|30838.2|30855.1|30835.1|24
1644415430000|2022-02-09 14:03:50|30856.9|30836.9|30862.3|30842.3|30863.7|30843.7|30856.9|30836.9|32
1644415440000|2022-02-09 14:04:00|30861.9|30841.9|30867.1|30847.1|30867.2|30847.2|30861.3|30841.3|29
1644415450000|2022-02-09 14:04:10|30867.2|30847.2|30865.9|30845.9|30867.5|30847.5|30865.4|30845.4|26
1644415460000|2022-02-09 14:04:20|30866.8|30846.8|30861.5|30841.5|30868.4|30848.4|30861.5|30841.5|36
1644415470000|2022-02-09 14:04:30|30861.2|30841.2|30869.6|30849.6|30869.6|30849.6|30861.2|30841.2|32
1644415480000|2022-02-09 14:04:40|30868.9|30848.9|30870.1|30850.1|30871.1|30851.1|30868.9|30848.9|29
1644415490000|2022-02-09 14:04:50|30869.9|30849.9|30871.1|30851.1|30871.1|30851.1|30869.1|30849.1|25
1644415500000|2022-02-09 14:05:00|30871|30851|30867.3|30847.3|30871|30851|30865.8|30845.8|30
1644415510000|2022-02-09 14:05:10|30866.6|30846.6|30864.5|30844.5|30867.5|30847.5|30864.5|30844.5|31
1644415520000|2022-02-09 14:05:20|30864.8|30844.8|30864.2|30844.2|30865.2|30845.2|30860.7|30840.7|21
1644415530000|2022-02-09 14:05:30|30865.1|30845.1|30863.8|30843.8|30866|30846|30863.8|30843.8|30
1644415540000|2022-02-09 14:05:40|30864.2|30844.2|30864|30844|30865.9|30845.9|30863.8|30843.8|20
1644415550000|2022-02-09 14:05:50|30863.8|30843.8|30863.1|30843.1|30864.6|30844.6|30861.2|30841.2|23
1644415560000|2022-02-09 14:06:00|30863.6|30843.6|30861.7|30841.7|30864.1|30844.1|30861.2|30841.2|32
1644415570000|2022-02-09 14:06:10|30861.5|30841.5|30872.7|30852.7|30873.3|30853.3|30860.1|30840.1|38
1644415580000|2022-02-09 14:06:20|30872.6|30852.6|30876.1|30856.1|30876.1|30856.1|30871.7|30851.7|33
1644415590000|2022-02-09 14:06:30|30874.8|30854.8|30876.4|30856.4|30876.6|30856.6|30874.8|30854.8|30
1644415600000|2022-02-09 14:06:40|30875.9|30855.9|30875|30855|30876.5|30856.5|30875|30855|18
1644415610000|2022-02-09 14:06:50|30874.9|30854.9|30874.7|30854.7|30875.1|30855.1|30873.9|30853.9|13
1644415620000|2022-02-09 14:07:00|30874.6|30854.6|30877|30857|30877.2|30857.2|30874.6|30854.6|17
1644415630000|2022-02-09 14:07:10|30877.3|30857.3|30875.6|30855.6|30877.6|30857.6|30875.3|30855.3|19
1644415640000|2022-02-09 14:07:20|30875.7|30855.7|30876.9|30856.9|30876.9|30856.9|30875.7|30855.7|19
1644415650000|2022-02-09 14:07:30|30872.7|30852.7|30872|30852|30875.8|30855.8|30871.2|30851.2|26
1644415660000|2022-02-09 14:07:40|30872.5|30852.5|30872|30852|30873|30853|30869.3|30849.3|21
1644415670000|2022-02-09 14:07:50|30871.7|30851.7|30871.9|30851.9|30873|30853|30871.2|30851.2|14
1644415680000|2022-02-09 14:08:00|30872.1|30852.1|30871.7|30851.7|30872.7|30852.7|30871.5|30851.5|20
1644415690000|2022-02-09 14:08:10|30871.8|30851.8|30871.7|30851.7|30873.1|30853.1|30871.7|30851.7|22
1644415700000|2022-02-09 14:08:20|30871.8|30851.8|30872.9|30852.9|30873.7|30853.7|30871.1|30851.1|13
1644415710000|2022-02-09 14:08:30|30873.4|30853.4|30874.7|30854.7|30875.9|30855.9|30870.8|30850.8|24
1644415720000|2022-02-09 14:08:40|30874.8|30854.8|30866.1|30846.1|30874.8|30854.8|30865.3|30845.3|32
1644415730000|2022-02-09 14:08:50|30868.7|30848.7|30855.9|30835.9|30868.7|30848.7|30854.7|30834.7|36
1644415740000|2022-02-09 14:09:00|30857|30837|30855.6|30835.6|30857.7|30837.7|30855.3|30835.3|15
1644415750000|2022-02-09 14:09:10|30855.5|30835.5|30848.9|30828.9|30855.5|30835.5|30848|30828|26
1644415760000|2022-02-09 14:09:20|30849.1|30829.1|30849.4|30829.4|30849.8|30829.8|30848.9|30828.9|16
1644415770000|2022-02-09 14:09:30|30849.5|30829.5|30848.3|30828.3|30850.5|30830.5|30847.5|30827.5|16
1644415780000|2022-02-09 14:09:40|30848.2|30828.2|30850.5|30830.5|30851.4|30831.4|30847.8|30827.8|33
1644415790000|2022-02-09 14:09:50|30849.7|30829.7|30836.3|30816.3|30851.2|30831.2|30835.3|30815.3|32
1644415800000|2022-02-09 14:10:00|30837.7|30817.7|30837|30817|30839.5|30819.5|30836.3|30816.3|29
1644415810000|2022-02-09 14:10:10|30836.7|30816.7|30836.8|30816.8|30838.1|30818.1|30835.1|30815.1|27
1644415820000|2022-02-09 14:10:20|30836.9|30816.9|30836.6|30816.6|30837|30817|30835.4|30815.4|24
1644415830000|2022-02-09 14:10:30|30836.5|30816.5|30837.2|30817.2|30838.4|30818.4|30836.5|30816.5|30
1644415840000|2022-02-09 14:10:40|30837.1|30817.1|30836.8|30816.8|30837.8|30817.8|30835.2|30815.2|21
1644415850000|2022-02-09 14:10:50|30836.7|30816.7|30836.8|30816.8|30837.6|30817.6|30836.5|30816.5|23
1644415860000|2022-02-09 14:11:00|30838.2|30818.2|30836.8|30816.8|30838.6|30818.6|30836.1|30816.1|23
1644415870000|2022-02-09 14:11:10|30836.4|30816.4|30837.8|30817.8|30838|30818|30834.3|30814.3|25
1644415880000|2022-02-09 14:11:20|30836.9|30816.9|30839.1|30819.1|30839.3|30819.3|30836.9|30816.9|15
1644415890000|2022-02-09 14:11:30|30839.3|30819.3|30838|30818|30840.4|30820.4|30837.3|30817.3|23
1644415900000|2022-02-09 14:11:40|30839.1|30819.1|30841.6|30821.6|30841.6|30821.6|30839.1|30819.1|29
1644415910000|2022-02-09 14:11:50|30841.9|30821.9|30839.7|30819.7|30842|30822|30837.1|30817.1|28
1644415920000|2022-02-09 14:12:00|30839.5|30819.5|30840.1|30820.1|30840.2|30820.2|30838.4|30818.4|24
1644415930000|2022-02-09 14:12:10|30840.4|30820.4|30840.3|30820.3|30840.4|30820.4|30839.9|30819.9|11
1644415940000|2022-02-09 14:12:20|30839.8|30819.8|30838.1|30818.1|30840.4|30820.4|30837.9|30817.9|27
1644415950000|2022-02-09 14:12:30|30838.3|30818.3|30838.9|30818.9|30839|30819|30838.1|30818.1|22
1644415960000|2022-02-09 14:12:40|30839.6|30819.6|30837.2|30817.2|30839.8|30819.8|30836|30816|23
1644415970000|2022-02-09 14:12:50|30836.6|30816.6|30837.3|30817.3|30838.1|30818.1|30836|30816|23
1644415980000|2022-02-09 14:13:00|30836.6|30816.6|30837.9|30817.9|30838.3|30818.3|30836.6|30816.6|24
1644415990000|2022-02-09 14:13:10|30837.4|30817.4|30836.5|30816.5|30838.3|30818.3|30836.3|30816.3|14
1644416000000|2022-02-09 14:13:20|30837|30817|30839.1|30819.1|30839.7|30819.7|30837|30817|20
1644416010000|2022-02-09 14:13:30|30838.9|30818.9|30839.2|30819.2|30839.7|30819.7|30838.7|30818.7|19
1644416020000|2022-02-09 14:13:40|30839.1|30819.1|30838.6|30818.6|30839.1|30819.1|30837.2|30817.2|12
1644416030000|2022-02-09 14:13:50|30838.3|30818.3|30839.4|30819.4|30839.8|30819.8|30838.3|30818.3|16
1644416040000|2022-02-09 14:14:00|30839.7|30819.7|30840.3|30820.3|30842|30822|30839.3|30819.3|22
1644416050000|2022-02-09 14:14:10|30840.4|30820.4|30838.7|30818.7|30842|30822|30838.7|30818.7|25
1644416060000|2022-02-09 14:14:20|30838.6|30818.6|30840.5|30820.5|30841.4|30821.4|30838.4|30818.4|26
1644416070000|2022-02-09 14:14:30|30840.6|30820.6|30840.6|30820.6|30841.3|30821.3|30839.8|30819.8|21
1644416080000|2022-02-09 14:14:40|30840.4|30820.4|30839|30819|30841|30821|30837.1|30817.1|25
1644416090000|2022-02-09 14:14:50|30839.8|30819.8|30839.6|30819.6|30841.1|30821.1|30839.6|30819.6|21
1644416100000|2022-02-09 14:15:00|30839.7|30819.7|30841.2|30821.2|30841.9|30821.9|30837.7|30817.7|22
1644416110000|2022-02-09 14:15:10|30841.1|30821.1|30854.1|30834.1|30855|30835|30841.1|30821.1|26
1644416120000|2022-02-09 14:15:20|30855.1|30835.1|30855.5|30835.5|30855.9|30835.9|30854.1|30834.1|30
1644416130000|2022-02-09 14:15:30|30855.3|30835.3|30854.8|30834.8|30856.9|30836.9|30854.8|30834.8|26
1644416140000|2022-02-09 14:15:40|30855|30835|30855|30835|30855.6|30835.6|30854.4|30834.4|21
1644416150000|2022-02-09 14:15:50|30854.9|30834.9|30855.2|30835.2|30856.1|30836.1|30854.9|30834.9|17
1644416160000|2022-02-09 14:16:00|30855.1|30835.1|30854.9|30834.9|30855.6|30835.6|30854.8|30834.8|19
1644416170000|2022-02-09 14:16:10|30854.7|30834.7|30854.9|30834.9|30855.2|30835.2|30853.8|30833.8|24
1644416180000|2022-02-09 14:16:20|30854.5|30834.5|30855.6|30835.6|30855.8|30835.8|30853.7|30833.7|19
1644416190000|2022-02-09 14:16:30|30855|30835|30856.2|30836.2|30856.8|30836.8|30855|30835|22
1644416200000|2022-02-09 14:16:40|30856|30836|30854|30834|30856.5|30836.5|30853.2|30833.2|27
1644416210000|2022-02-09 14:16:50|30853.4|30833.4|30852.9|30832.9|30853.9|30833.9|30852.7|30832.7|28
1644416220000|2022-02-09 14:17:00|30853|30833|30853.1|30833.1|30853.8|30833.8|30852.5|30832.5|30
1644416230000|2022-02-09 14:17:10|30853.4|30833.4|30853.2|30833.2|30853.5|30833.5|30852.5|30832.5|16
1644416240000|2022-02-09 14:17:20|30853.1|30833.1|30852.2|30832.2|30853.3|30833.3|30850.5|30830.5|27
1644416250000|2022-02-09 14:17:30|30851.6|30831.6|30846.6|30826.6|30852.2|30832.2|30846.5|30826.5|30
1644416260000|2022-02-09 14:17:40|30847.2|30827.2|30847.4|30827.4|30847.8|30827.8|30846.5|30826.5|15
1644416270000|2022-02-09 14:17:50|30847.7|30827.7|30845.8|30825.8|30848.1|30828.1|30845.8|30825.8|19
1644416280000|2022-02-09 14:18:00|30845.4|30825.4|30843.8|30823.8|30847.5|30827.5|30843.8|30823.8|26
1644416290000|2022-02-09 14:18:10|30844.7|30824.7|30843.3|30823.3|30844.8|30824.8|30843.3|30823.3|27
1644416300000|2022-02-09 14:18:20|30843.2|30823.2|30847.7|30827.7|30848.9|30828.9|30843|30823|29
1644416310000|2022-02-09 14:18:30|30847.8|30827.8|30848.8|30828.8|30848.8|30828.8|30847.3|30827.3|25
1644416320000|2022-02-09 14:18:40|30848.9|30828.9|30847.7|30827.7|30849|30829|30845.5|30825.5|28
1644416330000|2022-02-09 14:18:50|30847.1|30827.1|30849.5|30829.5|30851.9|30831.9|30847.1|30827.1|28
1644416340000|2022-02-09 14:19:00|30849.8|30829.8|30844.6|30824.6|30850.6|30830.6|30844.4|30824.4|25
1644416350000|2022-02-09 14:19:10|30844.4|30824.4|30845.3|30825.3|30845.9|30825.9|30844.4|30824.4|14
1644416360000|2022-02-09 14:19:20|30845.5|30825.5|30849.2|30829.2|30849.2|30829.2|30845.2|30825.2|22
1644416370000|2022-02-09 14:19:30|30847.2|30827.2|30847.8|30827.8|30849.7|30829.7|30846.6|30826.6|30
1644416380000|2022-02-09 14:19:40|30847.9|30827.9|30848.2|30828.2|30849.6|30829.6|30847.8|30827.8|24
1644416390000|2022-02-09 14:19:50|30848.1|30828.1|30846.9|30826.9|30849|30829|30846.7|30826.7|14
1644416400000|2022-02-09 14:20:00|30846.7|30826.7|30850.2|30830.2|30851|30831|30845.4|30825.4|31
1644416410000|2022-02-09 14:20:10|30850|30830|30849.6|30829.6|30853.6|30833.6|30848.9|30828.9|30
1644416420000|2022-02-09 14:20:20|30850.3|30830.3|30854|30834|30854|30834|30849.8|30829.8|24
1644416430000|2022-02-09 14:20:30|30852.6|30832.6|30852.5|30832.5|30855.9|30835.9|30851.4|30831.4|33
1644416440000|2022-02-09 14:20:40|30852.1|30832.1|30853.3|30833.3|30855.3|30835.3|30852.1|30832.1|21
1644416450000|2022-02-09 14:20:50|30853.9|30833.9|30852.3|30832.3|30854.5|30834.5|30852.3|30832.3|28
1644416460000|2022-02-09 14:21:00|30852.7|30832.7|30853.4|30833.4|30853.4|30833.4|30851.2|30831.2|22
1644416470000|2022-02-09 14:21:10|30851.9|30831.9|30852.6|30832.6|30853.4|30833.4|30851.6|30831.6|26
1644416480000|2022-02-09 14:21:20|30853.6|30833.6|30853.8|30833.8|30854.2|30834.2|30853.4|30833.4|15
1644416490000|2022-02-09 14:21:30|30853.7|30833.7|30855.1|30835.1|30855.8|30835.8|30853.2|30833.2|25
1644416500000|2022-02-09 14:21:40|30854.9|30834.9|30854.7|30834.7|30855.9|30835.9|30854.1|30834.1|22
1644416510000|2022-02-09 14:21:50|30854.6|30834.6|30854.2|30834.2|30854.6|30834.6|30852.4|30832.4|28
1644416520000|2022-02-09 14:22:00|30854.3|30834.3|30848.7|30828.7|30854.3|30834.3|30848.7|30828.7|31
1644416530000|2022-02-09 14:22:10|30849.2|30829.2|30850.9|30830.9|30851.4|30831.4|30848.1|30828.1|25
1644416540000|2022-02-09 14:22:20|30851|30831|30850.8|30830.8|30851.7|30831.7|30849.8|30829.8|22
1644416550000|2022-02-09 14:22:30|30850.3|30830.3|30849.7|30829.7|30850.5|30830.5|30848.8|30828.8|23
1644416560000|2022-02-09 14:22:40|30850.1|30830.1|30849.5|30829.5|30850.8|30830.8|30848.8|30828.8|22
1644416570000|2022-02-09 14:22:50|30849.3|30829.3|30854.1|30834.1|30854.1|30834.1|30846.6|30826.6|28
1644416580000|2022-02-09 14:23:00|30853.3|30833.3|30854.3|30834.3|30855.3|30835.3|30853.1|30833.1|27
1644416590000|2022-02-09 14:23:10|30855.1|30835.1|30852.5|30832.5|30855.3|30835.3|30850|30830|30
1644416600000|2022-02-09 14:23:20|30850.7|30830.7|30849.8|30829.8|30851.9|30831.9|30848.6|30828.6|27
1644416610000|2022-02-09 14:23:30|30849.7|30829.7|30852.6|30832.6|30854.1|30834.1|30848.1|30828.1|22
1644416620000|2022-02-09 14:23:40|30852|30832|30851.9|30831.9|30854.1|30834.1|30851.2|30831.2|22
1644416630000|2022-02-09 14:23:50|30851.4|30831.4|30852|30832|30852.7|30832.7|30850.2|30830.2|26
1644416640000|2022-02-09 14:24:00|30851.6|30831.6|30852.9|30832.9|30852.9|30832.9|30849.7|30829.7|21
1644416650000|2022-02-09 14:24:10|30853|30833|30855.2|30835.2|30855.8|30835.8|30851.5|30831.5|35
1644416660000|2022-02-09 14:24:20|30855.5|30835.5|30857.5|30837.5|30859.2|30839.2|30855.4|30835.4|29
1644416670000|2022-02-09 14:24:30|30857.4|30837.4|30857.3|30837.3|30857.5|30837.5|30855.7|30835.7|27
1644416680000|2022-02-09 14:24:40|30857.1|30837.1|30858.8|30838.8|30859|30839|30856.4|30836.4|26
1644416690000|2022-02-09 14:24:50|30859.6|30839.6|30853.2|30833.2|30859.6|30839.6|30852|30832|28
1644416700000|2022-02-09 14:25:00|30853.5|30833.5|30854.1|30834.1|30855.4|30835.4|30852.3|30832.3|33
1644416710000|2022-02-09 14:25:10|30854.2|30834.2|30859|30839|30859.7|30839.7|30853.6|30833.6|31
1644416720000|2022-02-09 14:25:20|30858.6|30838.6|30858.8|30838.8|30859.8|30839.8|30857.3|30837.3|20
1644416730000|2022-02-09 14:25:30|30859|30839|30856.9|30836.9|30859.7|30839.7|30856.7|30836.7|20
1644416740000|2022-02-09 14:25:40|30857.1|30837.1|30856.7|30836.7|30857.5|30837.5|30855.1|30835.1|25
1644416750000|2022-02-09 14:25:50|30856.6|30836.6|30859.3|30839.3|30859.6|30839.6|30855|30835|26
1644416760000|2022-02-09 14:26:00|30860.5|30840.5|30862.9|30842.9|30864.8|30844.8|30860|30840|34
1644416770000|2022-02-09 14:26:10|30862.7|30842.7|30851.7|30831.7|30863.7|30843.7|30851.2|30831.2|37
1644416780000|2022-02-09 14:26:20|30851|30831|30860.6|30840.6|30864.2|30844.2|30851|30831|35
1644416790000|2022-02-09 14:26:30|30860.7|30840.7|30863.8|30843.8|30864.3|30844.3|30860.5|30840.5|31
1644416800000|2022-02-09 14:26:40|30863.7|30843.7|30863.4|30843.4|30866|30846|30863|30843|29
1644416810000|2022-02-09 14:26:50|30863.1|30843.1|30867.6|30847.6|30867.9|30847.9|30863.1|30843.1|30
1644416820000|2022-02-09 14:27:00|30867.9|30847.9|30866.2|30846.2|30868.6|30848.6|30858.7|30838.7|33
1644416830000|2022-02-09 14:27:10|30866|30846|30865|30845|30866.6|30846.6|30862.7|30842.7|26
1644416840000|2022-02-09 14:27:20|30862.5|30842.5|30860.8|30840.8|30863.3|30843.3|30859.6|30839.6|30
1644416850000|2022-02-09 14:27:30|30860.6|30840.6|30863.6|30843.6|30863.9|30843.9|30860.4|30840.4|30
1644416860000|2022-02-09 14:27:40|30863.5|30843.5|30865.6|30845.6|30865.8|30845.8|30863.5|30843.5|31
1644416870000|2022-02-09 14:27:50|30862.4|30842.4|30862.5|30842.5|30863.5|30843.5|30862.2|30842.2|21
1644416880000|2022-02-09 14:28:00|30862.4|30842.4|30863|30843|30863.4|30843.4|30862.2|30842.2|22
1644416890000|2022-02-09 14:28:10|30862.8|30842.8|30864.4|30844.4|30864.4|30844.4|30860.8|30840.8|24
1644416900000|2022-02-09 14:28:20|30863.9|30843.9|30863.1|30843.1|30864.4|30844.4|30862.4|30842.4|28
1644416910000|2022-02-09 14:28:30|30862.5|30842.5|30863.3|30843.3|30863.9|30843.9|30862.5|30842.5|23
1644416920000|2022-02-09 14:28:40|30863|30843|30865.2|30845.2|30865.5|30845.5|30863|30843|26
1644416930000|2022-02-09 14:28:50|30865.1|30845.1|30864.8|30844.8|30865.4|30845.4|30864.1|30844.1|21
1644416940000|2022-02-09 14:29:00|30865.1|30845.1|30862|30842|30868.5|30848.5|30861.2|30841.2|31
1644416950000|2022-02-09 14:29:10|30862.8|30842.8|30866.1|30846.1|30866.3|30846.3|30862.8|30842.8|27
1644416960000|2022-02-09 14:29:20|30865.5|30845.5|30863.4|30843.4|30865.5|30845.5|30863.3|30843.3|26
1644416970000|2022-02-09 14:29:30|30863.3|30843.3|30864.4|30844.4|30864.6|30844.6|30863|30843|25
1644416980000|2022-02-09 14:29:40|30862.9|30842.9|30862.7|30842.7|30863.8|30843.8|30862.1|30842.1|18
1644416990000|2022-02-09 14:29:50|30863|30843|30860.5|30840.5|30863|30843|30859.8|30839.8|31
1644417000000|2022-02-09 14:30:00|30860.4|30840.4|30855.3|30835.3|30861.9|30841.9|30855.2|30835.2|36
1644417010000|2022-02-09 14:30:10|30855.9|30835.9|30855.9|30835.9|30858.5|30838.5|30853.6|30833.6|27
1644417020000|2022-02-09 14:30:20|30856.1|30836.1|30855.6|30835.6|30856.8|30836.8|30853.2|30833.2|30
1644417030000|2022-02-09 14:30:30|30855.8|30835.8|30856.5|30836.5|30856.5|30836.5|30854.7|30834.7|24
1644417040000|2022-02-09 14:30:40|30855.7|30835.7|30854.3|30834.3|30856.3|30836.3|30852.3|30832.3|29
1644417050000|2022-02-09 14:30:50|30853.8|30833.8|30854.6|30834.6|30854.7|30834.7|30851.7|30831.7|30
1644417060000|2022-02-09 14:31:00|30854.5|30834.5|30858.8|30838.8|30859.1|30839.1|30854.1|30834.1|30
1644417070000|2022-02-09 14:31:10|30858.9|30838.9|30858.6|30838.6|30862.2|30842.2|30856.7|30836.7|27
1644417080000|2022-02-09 14:31:20|30858.7|30838.7|30860.4|30840.4|30861.7|30841.7|30858.1|30838.1|29
1644417090000|2022-02-09 14:31:30|30860.9|30840.9|30863|30843|30863|30843|30859.3|30839.3|25
1644417100000|2022-02-09 14:31:40|30863.7|30843.7|30864.2|30844.2|30865.7|30845.7|30863.2|30843.2|35
1644417110000|2022-02-09 14:31:50|30863.1|30843.1|30861.5|30841.5|30864.4|30844.4|30859.8|30839.8|31
1644417120000|2022-02-09 14:32:00|30861.9|30841.9|30858.8|30838.8|30861.9|30841.9|30857.9|30837.9|26
1644417130000|2022-02-09 14:32:10|30858.9|30838.9|30860.3|30840.3|30860.6|30840.6|30858.4|30838.4|23
1644417140000|2022-02-09 14:32:20|30861.1|30841.1|30862.7|30842.7|30864|30844|30860.9|30840.9|27
1644417150000|2022-02-09 14:32:30|30862.9|30842.9|30858.5|30838.5|30865.1|30845.1|30858.4|30838.4|28
1644417160000|2022-02-09 14:32:40|30859|30839|30858.4|30838.4|30860|30840|30858.4|30838.4|34
1644417170000|2022-02-09 14:32:50|30858.6|30838.6|30863.5|30843.5|30863.5|30843.5|30858.6|30838.6|28
1644417180000|2022-02-09 14:33:00|30864.7|30844.7|30865.4|30845.4|30865.6|30845.6|30863.5|30843.5|28
1644417190000|2022-02-09 14:33:10|30865.5|30845.5|30868.2|30848.2|30868.2|30848.2|30864.9|30844.9|29
1644417200000|2022-02-09 14:33:20|30867.7|30847.7|30864.9|30844.9|30867.7|30847.7|30864.2|30844.2|31
1644417210000|2022-02-09 14:33:30|30864.3|30844.3|30865.2|30845.2|30865.9|30845.9|30863.7|30843.7|28
1644417220000|2022-02-09 14:33:40|30865.3|30845.3|30870.6|30850.6|30871.1|30851.1|30865.3|30845.3|31
1644417230000|2022-02-09 14:33:50|30871|30851|30869.9|30849.9|30871|30851|30869.3|30849.3|21
1644417240000|2022-02-09 14:34:00|30869.5|30849.5|30868.3|30848.3|30871.3|30851.3|30867.5|30847.5|31
1644417250000|2022-02-09 14:34:10|30868.4|30848.4|30866|30846|30868.4|30848.4|30865.7|30845.7|23
1644417260000|2022-02-09 14:34:20|30866.1|30846.1|30866.6|30846.6|30866.7|30846.7|30864.7|30844.7|20
1644417270000|2022-02-09 14:34:30|30866.4|30846.4|30867.4|30847.4|30868|30848|30864.4|30844.4|24
1644417280000|2022-02-09 14:34:40|30868.4|30848.4|30868.5|30848.5|30869|30849|30867.2|30847.2|27
1644417290000|2022-02-09 14:34:50|30868.9|30848.9|30869.8|30849.8|30870.3|30850.3|30868.8|30848.8|29
1644417300000|2022-02-09 14:35:00|30869|30849|30869.3|30849.3|30870.3|30850.3|30868.4|30848.4|27
1644417310000|2022-02-09 14:35:10|30868.9|30848.9|30869.7|30849.7|30870.1|30850.1|30868.9|30848.9|18
1644417320000|2022-02-09 14:35:20|30869.8|30849.8|30868.5|30848.5|30870.8|30850.8|30868.4|30848.4|16
1644417330000|2022-02-09 14:35:30|30868.7|30848.7|30869.9|30849.9|30870.3|30850.3|30867.3|30847.3|34
1644417340000|2022-02-09 14:35:40|30870.8|30850.8|30873.8|30853.8|30874.9|30854.9|30869.9|30849.9|35
1644417350000|2022-02-09 14:35:50|30874.7|30854.7|30875.4|30855.4|30875.6|30855.6|30874.7|30854.7|19
1644417360000|2022-02-09 14:36:00|30873.8|30853.8|30874.1|30854.1|30874.1|30854.1|30870.4|30850.4|27
1644417370000|2022-02-09 14:36:10|30873.8|30853.8|30875.7|30855.7|30876.1|30856.1|30873|30853|22
1644417380000|2022-02-09 14:36:20|30876.3|30856.3|30874.5|30854.5|30876.3|30856.3|30874.2|30854.2|26
1644417390000|2022-02-09 14:36:30|30874.8|30854.8|30874.4|30854.4|30875|30855|30873.2|30853.2|20
1644417400000|2022-02-09 14:36:40|30874.3|30854.3|30873.3|30853.3|30874.5|30854.5|30872.9|30852.9|15
1644417410000|2022-02-09 14:36:50|30873.4|30853.4|30873.9|30853.9|30875.2|30855.2|30872.7|30852.7|25
1644417420000|2022-02-09 14:37:00|30872.7|30852.7|30876|30856|30876|30856|30872.5|30852.5|30
1644417430000|2022-02-09 14:37:10|30875.6|30855.6|30874.9|30854.9|30875.8|30855.8|30873.9|30853.9|22
1644417440000|2022-02-09 14:37:20|30874.6|30854.6|30873.7|30853.7|30874.8|30854.8|30873.7|30853.7|22
1644417450000|2022-02-09 14:37:30|30875|30855|30876.3|30856.3|30877.1|30857.1|30875|30855|26
1644417460000|2022-02-09 14:37:40|30875.4|30855.4|30878|30858|30878|30858|30875.4|30855.4|22
1644417470000|2022-02-09 14:37:50|30877.9|30857.9|30875.7|30855.7|30877.9|30857.9|30875.7|30855.7|24
1644417480000|2022-02-09 14:38:00|30876.1|30856.1|30874.1|30854.1|30876.2|30856.2|30873.3|30853.3|26
1644417490000|2022-02-09 14:38:10|30874.2|30854.2|30872.6|30852.6|30874.5|30854.5|30871.9|30851.9|24
1644417500000|2022-02-09 14:38:20|30871.5|30851.5|30870.3|30850.3|30872.7|30852.7|30869.1|30849.1|31
1644417510000|2022-02-09 14:38:30|30870.4|30850.4|30869|30849|30871.1|30851.1|30867|30847|36
1644417520000|2022-02-09 14:38:40|30870|30850|30869.3|30849.3|30870.1|30850.1|30869|30849|20
1644417530000|2022-02-09 14:38:50|30869.1|30849.1|30866.8|30846.8|30869.6|30849.6|30866.8|30846.8|30
1644417540000|2022-02-09 14:39:00|30866.6|30846.6|30864.6|30844.6|30867.7|30847.7|30864.6|30844.6|25
1644417550000|2022-02-09 14:39:10|30864.7|30844.7|30864.3|30844.3|30865.2|30845.2|30862.5|30842.5|32
1644417560000|2022-02-09 14:39:20|30864.4|30844.4|30870.3|30850.3|30870.4|30850.4|30864.4|30844.4|30
1644417570000|2022-02-09 14:39:30|30870.1|30850.1|30871|30851|30872|30852|30870.1|30850.1|20
1644417580000|2022-02-09 14:39:40|30871.2|30851.2|30867.9|30847.9|30871.9|30851.9|30867.3|30847.3|35
1644417590000|2022-02-09 14:39:50|30869.4|30849.4|30869.5|30849.5|30869.6|30849.6|30867.3|30847.3|24
1644417600000|2022-02-09 14:40:00|30869.3|30849.3|30868.4|30848.4|30870.1|30850.1|30867.7|30847.7|25
1644417610000|2022-02-09 14:40:10|30867.3|30847.3|30869.3|30849.3|30869.3|30849.3|30867|30847|20
1644417620000|2022-02-09 14:40:20|30869.2|30849.2|30869.4|30849.4|30869.5|30849.5|30869.2|30849.2|12
1644417630000|2022-02-09 14:40:30|30869.3|30849.3|30868.8|30848.8|30870.9|30850.9|30867.8|30847.8|20
1644417640000|2022-02-09 14:40:40|30868.9|30848.9|30870.5|30850.5|30871.2|30851.2|30868.6|30848.6|18
1644417650000|2022-02-09 14:40:50|30870.6|30850.6|30870.6|30850.6|30871.2|30851.2|30870.3|30850.3|18
1644417660000|2022-02-09 14:41:00|30870.8|30850.8|30867.3|30847.3|30870.8|30850.8|30867.1|30847.1|21
1644417670000|2022-02-09 14:41:10|30867.4|30847.4|30866.4|30846.4|30868.6|30848.6|30864.4|30844.4|31
1644417680000|2022-02-09 14:41:20|30866.1|30846.1|30864.7|30844.7|30866.5|30846.5|30863.9|30843.9|30
1644417690000|2022-02-09 14:41:30|30864.4|30844.4|30864.4|30844.4|30865.4|30845.4|30863|30843|22
1644417700000|2022-02-09 14:41:40|30864.3|30844.3|30865.3|30845.3|30865.5|30845.5|30863.5|30843.5|22
1644417710000|2022-02-09 14:41:50|30865.7|30845.7|30864.9|30844.9|30866.1|30846.1|30864.5|30844.5|24
1644417720000|2022-02-09 14:42:00|30865.3|30845.3|30863.3|30843.3|30865.3|30845.3|30862.6|30842.6|18
1644417730000|2022-02-09 14:42:10|30863.5|30843.5|30861.6|30841.6|30863.8|30843.8|30860.7|30840.7|21
1644417740000|2022-02-09 14:42:20|30861.7|30841.7|30862.2|30842.2|30863.9|30843.9|30861.4|30841.4|24
1644417750000|2022-02-09 14:42:30|30861.9|30841.9|30861.5|30841.5|30862.9|30842.9|30861.5|30841.5|12
1644417760000|2022-02-09 14:42:40|30861.8|30841.8|30863.8|30843.8|30863.8|30843.8|30859.8|30839.8|18
1644417770000|2022-02-09 14:42:50|30863.5|30843.5|30863.1|30843.1|30864.3|30844.3|30862|30842|23
1644417780000|2022-02-09 14:43:00|30862.9|30842.9|30865.1|30845.1|30865.8|30845.8|30862.9|30842.9|24
1644417790000|2022-02-09 14:43:10|30864.8|30844.8|30864|30844|30866.1|30846.1|30864|30844|23
1644417800000|2022-02-09 14:43:20|30864.2|30844.2|30862|30842|30864.3|30844.3|30860.7|30840.7|22
1644417810000|2022-02-09 14:43:30|30861.8|30841.8|30855|30835|30861.8|30841.8|30855|30835|20
1644417820000|2022-02-09 14:43:40|30855.1|30835.1|30861.8|30841.8|30861.8|30841.8|30854.9|30834.9|16
1644417830000|2022-02-09 14:43:50|30861.6|30841.6|30862.3|30842.3|30864.1|30844.1|30860.9|30840.9|34
1644417840000|2022-02-09 14:44:00|30861.9|30841.9|30856.9|30836.9|30862.2|30842.2|30856.7|30836.7|25
1644417850000|2022-02-09 14:44:10|30857.1|30837.1|30859.1|30839.1|30859.6|30839.6|30857.1|30837.1|16
1644417860000|2022-02-09 14:44:20|30858.9|30838.9|30858.3|30838.3|30859|30839|30857.7|30837.7|16
1644417870000|2022-02-09 14:44:30|30858.7|30838.7|30853.4|30833.4|30858.8|30838.8|30852.6|30832.6|17
1644417880000|2022-02-09 14:44:40|30853.3|30833.3|30854.5|30834.5|30855.2|30835.2|30852.2|30832.2|25
1644417890000|2022-02-09 14:44:50|30854.2|30834.2|30848.7|30828.7|30854.2|30834.2|30847.4|30827.4|30
1644417900000|2022-02-09 14:45:00|30848.5|30828.5|30847|30827|30850.7|30830.7|30846.3|30826.3|29
1644417910000|2022-02-09 14:45:10|30846.4|30826.4|30845|30825|30848.1|30828.1|30844.5|30824.5|30
1644417920000|2022-02-09 14:45:20|30844.7|30824.7|30844.3|30824.3|30845.1|30825.1|30842.8|30822.8|28
1644417930000|2022-02-09 14:45:30|30845.2|30825.2|30845.1|30825.1|30848.4|30828.4|30844.1|30824.1|23
1644417940000|2022-02-09 14:45:40|30844.8|30824.8|30846.4|30826.4|30848.2|30828.2|30844.4|30824.4|30
1644417950000|2022-02-09 14:45:50|30847.1|30827.1|30846.3|30826.3|30847.3|30827.3|30844.5|30824.5|22
1644417960000|2022-02-09 14:46:00|30844.4|30824.4|30844|30824|30845.6|30825.6|30842.8|30822.8|30
1644417970000|2022-02-09 14:46:10|30845|30825|30845.6|30825.6|30845.6|30825.6|30843.7|30823.7|22
1644417980000|2022-02-09 14:46:20|30845.5|30825.5|30844.5|30824.5|30845.5|30825.5|30841.5|30821.5|31
1644417990000|2022-02-09 14:46:30|30845.3|30825.3|30841.3|30821.3|30845.3|30825.3|30839|30819|34
1644418000000|2022-02-09 14:46:40|30839.1|30819.1|30837.3|30817.3|30841.9|30821.9|30837.3|30817.3|32
1644418010000|2022-02-09 14:46:50|30836.8|30816.8|30836.8|30816.8|30838.1|30818.1|30834.8|30814.8|29
1644418020000|2022-02-09 14:47:00|30834.4|30814.4|30837.7|30817.7|30837.7|30817.7|30834.4|30814.4|26
1644418030000|2022-02-09 14:47:10|30839|30819|30839.1|30819.1|30841|30821|30836.3|30816.3|27
1644418040000|2022-02-09 14:47:20|30839.4|30819.4|30840.7|30820.7|30841.1|30821.1|30838.3|30818.3|24
1644418050000|2022-02-09 14:47:30|30841.2|30821.2|30844.6|30824.6|30845.8|30825.8|30840.1|30820.1|30
1644418060000|2022-02-09 14:47:40|30845.6|30825.6|30844.6|30824.6|30848|30828|30844.1|30824.1|34
1644418070000|2022-02-09 14:47:50|30844.4|30824.4|30842.4|30822.4|30844.7|30824.7|30842.2|30822.2|31
1644418080000|2022-02-09 14:48:00|30842.2|30822.2|30843.7|30823.7|30849|30829|30841.4|30821.4|34
1644418090000|2022-02-09 14:48:10|30843.8|30823.8|30847.9|30827.9|30847.9|30827.9|30843.6|30823.6|26
1644418100000|2022-02-09 14:48:20|30847.6|30827.6|30850.2|30830.2|30850.7|30830.7|30846.8|30826.8|31
1644418110000|2022-02-09 14:48:30|30850.6|30830.6|30851.2|30831.2|30851.3|30831.3|30849.7|30829.7|23
1644418120000|2022-02-09 14:48:40|30851|30831|30851.5|30831.5|30852.6|30832.6|30850.5|30830.5|23
1644418130000|2022-02-09 14:48:50|30852.3|30832.3|30853.6|30833.6|30854.5|30834.5|30852.3|30832.3|27
1644418140000|2022-02-09 14:49:00|30853.7|30833.7|30854.5|30834.5|30854.7|30834.7|30852.4|30832.4|20
1644418150000|2022-02-09 14:49:10|30854.2|30834.2|30854.7|30834.7|30855|30835|30854.2|30834.2|15
1644418160000|2022-02-09 14:49:20|30854.8|30834.8|30854.4|30834.4|30855.8|30835.8|30852.7|30832.7|30
1644418170000|2022-02-09 14:49:30|30854.2|30834.2|30850.5|30830.5|30855.4|30835.4|30850.5|30830.5|26
1644418180000|2022-02-09 14:49:40|30850.7|30830.7|30850.7|30830.7|30852.1|30832.1|30849.6|30829.6|24
1644418190000|2022-02-09 14:49:50|30851.5|30831.5|30848.2|30828.2|30851.8|30831.8|30847.9|30827.9|29
1644418200000|2022-02-09 14:50:00|30847.7|30827.7|30848.9|30828.9|30848.9|30828.9|30847.3|30827.3|22
1644418210000|2022-02-09 14:50:10|30849.2|30829.2|30850.8|30830.8|30852|30832|30848.7|30828.7|22
1644418220000|2022-02-09 14:50:20|30851.7|30831.7|30848.2|30828.2|30851.7|30831.7|30848.2|30828.2|18
1644418230000|2022-02-09 14:50:30|30848.1|30828.1|30845.8|30825.8|30848.1|30828.1|30845.7|30825.7|28
1644418240000|2022-02-09 14:50:40|30844.9|30824.9|30847.7|30827.7|30848.7|30828.7|30844.9|30824.9|24
1644418250000|2022-02-09 14:50:50|30847.6|30827.6|30847.5|30827.5|30850.2|30830.2|30847|30827|22
1644418260000|2022-02-09 14:51:00|30847.3|30827.3|30850.3|30830.3|30850.4|30830.4|30847.3|30827.3|25
1644418270000|2022-02-09 14:51:10|30849.6|30829.6|30849.7|30829.7|30850.1|30830.1|30848.7|30828.7|22
1644418280000|2022-02-09 14:51:20|30849.4|30829.4|30851|30831|30854|30834|30847|30827|29
1644418290000|2022-02-09 14:51:30|30850.9|30830.9|30852.4|30832.4|30852.5|30832.5|30849.8|30829.8|25
1644418300000|2022-02-09 14:51:40|30852.6|30832.6|30850.2|30830.2|30852.6|30832.6|30847.5|30827.5|26
1644418310000|2022-02-09 14:51:50|30850.8|30830.8|30857.9|30837.9|30858.9|30838.9|30850.1|30830.1|29
1644418320000|2022-02-09 14:52:00|30857.6|30837.6|30859.4|30839.4|30860.3|30840.3|30857.6|30837.6|31
1644418330000|2022-02-09 14:52:10|30859.2|30839.2|30857.7|30837.7|30860.6|30840.6|30857.6|30837.6|26
1644418340000|2022-02-09 14:52:20|30858.1|30838.1|30863.6|30843.6|30863.6|30843.6|30857.2|30837.2|31
1644418350000|2022-02-09 14:52:30|30863.7|30843.7|30864|30844|30865.2|30845.2|30863.2|30843.2|25
1644418360000|2022-02-09 14:52:40|30863.8|30843.8|30866.4|30846.4|30867|30847|30863.6|30843.6|25
1644418370000|2022-02-09 14:52:50|30866.8|30846.8|30864.4|30844.4|30866.9|30846.9|30863.8|30843.8|32
1644418380000|2022-02-09 14:53:00|30864.2|30844.2|30867|30847|30868.2|30848.2|30864.2|30844.2|28
1644418390000|2022-02-09 14:53:10|30866.2|30846.2|30862.4|30842.4|30868|30848|30861.1|30841.1|35
1644418400000|2022-02-09 14:53:20|30862.5|30842.5|30862|30842|30863.6|30843.6|30861.2|30841.2|31
1644418410000|2022-02-09 14:53:30|30861.9|30841.9|30863.8|30843.8|30864.8|30844.8|30861.5|30841.5|24
1644418420000|2022-02-09 14:53:40|30863.6|30843.6|30865.7|30845.7|30866|30846|30863|30843|19
1644418430000|2022-02-09 14:53:50|30865.9|30845.9|30866.2|30846.2|30868.6|30848.6|30865.3|30845.3|28
1644418440000|2022-02-09 14:54:00|30867.6|30847.6|30867.5|30847.5|30869.1|30849.1|30866|30846|27
1644418450000|2022-02-09 14:54:10|30867.2|30847.2|30869.1|30849.1|30869.3|30849.3|30867.2|30847.2|18
1644418460000|2022-02-09 14:54:20|30869.2|30849.2|30866.8|30846.8|30869.2|30849.2|30865.2|30845.2|27
1644418470000|2022-02-09 14:54:30|30866.7|30846.7|30874.4|30854.4|30874.4|30854.4|30866.7|30846.7|27
1644418480000|2022-02-09 14:54:40|30871.7|30851.7|30866.3|30846.3|30875|30855|30864.5|30844.5|36
1644418490000|2022-02-09 14:54:50|30866|30846|30862|30842|30867.2|30847.2|30861.8|30841.8|31
1644418500000|2022-02-09 14:55:00|30863.3|30843.3|30861.4|30841.4|30864.5|30844.5|30859.3|30839.3|26
1644418510000|2022-02-09 14:55:10|30861.3|30841.3|30861.3|30841.3|30861.6|30841.6|30860.4|30840.4|22
1644418520000|2022-02-09 14:55:20|30861.2|30841.2|30862.1|30842.1|30862.5|30842.5|30860.6|30840.6|21
1644418530000|2022-02-09 14:55:30|30861.9|30841.9|30863|30843|30863.3|30843.3|30860.7|30840.7|23
1644418540000|2022-02-09 14:55:40|30862.7|30842.7|30860.6|30840.6|30863.2|30843.2|30859.9|30839.9|26
1644418550000|2022-02-09 14:55:50|30861.4|30841.4|30859.4|30839.4|30861.6|30841.6|30859.4|30839.4|24
1644418560000|2022-02-09 14:56:00|30860.1|30840.1|30863.8|30843.8|30864.2|30844.2|30860.1|30840.1|27
1644418570000|2022-02-09 14:56:10|30863.3|30843.3|30863.5|30843.5|30864.5|30844.5|30863.1|30843.1|22
1644418580000|2022-02-09 14:56:20|30863.9|30843.9|30866.5|30846.5|30867.5|30847.5|30863.3|30843.3|29
1644418590000|2022-02-09 14:56:30|30867.2|30847.2|30867|30847|30868.9|30848.9|30865.7|30845.7|31
1644418600000|2022-02-09 14:56:40|30867.2|30847.2|30866.3|30846.3|30867.7|30847.7|30865.5|30845.5|20
1644418610000|2022-02-09 14:56:50|30866.4|30846.4|30866.9|30846.9|30866.9|30846.9|30865.1|30845.1|18
1644418620000|2022-02-09 14:57:00|30864.8|30844.8|30869.5|30849.5|30871|30851|30864.6|30844.6|34
1644418630000|2022-02-09 14:57:10|30869.1|30849.1|30870.2|30850.2|30871.2|30851.2|30869.1|30849.1|18
1644418640000|2022-02-09 14:57:20|30870.4|30850.4|30871|30851|30871.3|30851.3|30868.6|30848.6|25
1644418650000|2022-02-09 14:57:30|30868|30848|30863.8|30843.8|30871.2|30851.2|30863.8|30843.8|29
1644418660000|2022-02-09 14:57:40|30864|30844|30866.8|30846.8|30866.8|30846.8|30864|30844|28
1644418670000|2022-02-09 14:57:50|30866.3|30846.3|30863.9|30843.9|30866.9|30846.9|30863.8|30843.8|27
1644418680000|2022-02-09 14:58:00|30865.8|30845.8|30864.9|30844.9|30866.3|30846.3|30864.3|30844.3|27
1644418690000|2022-02-09 14:58:10|30864.6|30844.6|30852.5|30832.5|30864.7|30844.7|30850.4|30830.4|30
1644418700000|2022-02-09 14:58:20|30852.3|30832.3|30855.7|30835.7|30857.6|30837.6|30847.5|30827.5|31
1644418710000|2022-02-09 14:58:30|30856|30836|30855.5|30835.5|30857|30837|30854|30834|30
1644418720000|2022-02-09 14:58:40|30855.4|30835.4|30861.2|30841.2|30862.6|30842.6|30855.4|30835.4|34
1644418730000|2022-02-09 14:58:50|30860.8|30840.8|30861|30841|30861.9|30841.9|30860.2|30840.2|24
1644418740000|2022-02-09 14:59:00|30860.9|30840.9|30859.6|30839.6|30861.9|30841.9|30858.6|30838.6|27
1644418750000|2022-02-09 14:59:10|30859.5|30839.5|30859.1|30839.1|30860|30840|30859|30839|20
1644418760000|2022-02-09 14:59:20|30859.2|30839.2|30859.4|30839.4|30860|30840|30857.7|30837.7|19
1644418770000|2022-02-09 14:59:30|30859.8|30839.8|30856.6|30836.6|30860.1|30840.1|30854.6|30834.6|34
1644418780000|2022-02-09 14:59:40|30857|30837|30856.6|30836.6|30857.1|30837.1|30856.1|30836.1|24
1644418790000|2022-02-09 14:59:50|30856.9|30836.9|30855.7|30835.7|30856.9|30836.9|30855.4|30835.4|17
1644418800000|2022-02-09 15:00:00|30856.6|30836.6|30853.9|30833.9|30857.6|30837.6|30851.5|30831.5|29
1644418810000|2022-02-09 15:00:10|30854.3|30834.3|30852.4|30832.4|30854.3|30834.3|30849.7|30829.7|27
1644418820000|2022-02-09 15:00:20|30852.1|30832.1|30855.1|30835.1|30855.6|30835.6|30851.7|30831.7|27
1644418830000|2022-02-09 15:00:30|30854.8|30834.8|30853.4|30833.4|30855.5|30835.5|30853.4|30833.4|26
1644418840000|2022-02-09 15:00:40|30853.3|30833.3|30853.7|30833.7|30861.8|30841.8|30851.1|30831.1|29
1644418850000|2022-02-09 15:00:50|30854.1|30834.1|30852.6|30832.6|30855.1|30835.1|30852.6|30832.6|29
1644418860000|2022-02-09 15:01:00|30852.8|30832.8|30849.6|30829.6|30853.8|30833.8|30848|30828|28
1644418870000|2022-02-09 15:01:10|30849.4|30829.4|30845.7|30825.7|30850.1|30830.1|30844.7|30824.7|33
1644418880000|2022-02-09 15:01:20|30844.8|30824.8|30845|30825|30846|30826|30844.7|30824.7|20
1644418890000|2022-02-09 15:01:30|30845.3|30825.3|30849.4|30829.4|30849.8|30829.8|30845.3|30825.3|23
1644418900000|2022-02-09 15:01:40|30849.2|30829.2|30846.5|30826.5|30849.2|30829.2|30844.8|30824.8|29
1644418910000|2022-02-09 15:01:50|30845.2|30825.2|30840.2|30820.2|30846|30826|30839.4|30819.4|30
1644418920000|2022-02-09 15:02:00|30840.4|30820.4|30840.4|30820.4|30841.2|30821.2|30840.1|30820.1|27
1644418930000|2022-02-09 15:02:10|30840.5|30820.5|30840.7|30820.7|30841.1|30821.1|30839.8|30819.8|23
1644418940000|2022-02-09 15:02:20|30841|30821|30840.9|30820.9|30841.4|30821.4|30840.1|30820.1|18
1644418950000|2022-02-09 15:02:30|30840.8|30820.8|30836.5|30816.5|30840.8|30820.8|30836.4|30816.4|21
1644418960000|2022-02-09 15:02:40|30836.3|30816.3|30834.5|30814.5|30837.4|30817.4|30834.5|30814.5|24
1644418970000|2022-02-09 15:02:50|30835.3|30815.3|30836.8|30816.8|30838.3|30818.3|30835|30815|23
1644418980000|2022-02-09 15:03:00|30836.5|30816.5|30835.9|30815.9|30837.4|30817.4|30835.7|30815.7|27
1644418990000|2022-02-09 15:03:10|30836.9|30816.9|30837.1|30817.1|30837.5|30817.5|30836.4|30816.4|24
1644419000000|2022-02-09 15:03:20|30835.6|30815.6|30833.5|30813.5|30836|30816|30832.5|30812.5|31
1644419010000|2022-02-09 15:03:30|30833.3|30813.3|30834.2|30814.2|30834.7|30814.7|30832.5|30812.5|18
1644419020000|2022-02-09 15:03:40|30834.1|30814.1|30833.5|30813.5|30836.1|30816.1|30833|30813|21
1644419030000|2022-02-09 15:03:50|30834|30814|30833.5|30813.5|30834|30814|30832.9|30812.9|16
1644419040000|2022-02-09 15:04:00|30833.3|30813.3|30834.5|30814.5|30834.5|30814.5|30832.3|30812.3|22
1644419050000|2022-02-09 15:04:10|30833.9|30813.9|30838|30818|30839.4|30819.4|30833.9|30813.9|16
1644419060000|2022-02-09 15:04:20|30838.3|30818.3|30840.1|30820.1|30840.4|30820.4|30836.3|30816.3|15
1644419070000|2022-02-09 15:04:30|30838.2|30818.2|30838.4|30818.4|30839.8|30819.8|30838.1|30818.1|25
1644419080000|2022-02-09 15:04:40|30838.6|30818.6|30842.1|30822.1|30842.8|30822.8|30838.1|30818.1|24
1644419090000|2022-02-09 15:04:50|30842|30822|30840.2|30820.2|30842.1|30822.1|30838.7|30818.7|26
1644419100000|2022-02-09 15:05:00|30839.9|30819.9|30837.6|30817.6|30839.9|30819.9|30837.3|30817.3|30
1644419110000|2022-02-09 15:05:10|30837|30817|30837.2|30817.2|30838|30818|30836.3|30816.3|15
1644419120000|2022-02-09 15:05:20|30837.6|30817.6|30837.1|30817.1|30837.6|30817.6|30836.4|30816.4|25
1644419130000|2022-02-09 15:05:30|30836.8|30816.8|30836.2|30816.2|30836.8|30816.8|30835.3|30815.3|16
1644419140000|2022-02-09 15:05:40|30836.5|30816.5|30837.1|30817.1|30837.2|30817.2|30835.7|30815.7|18
1644419150000|2022-02-09 15:05:50|30837|30817|30840.4|30820.4|30840.5|30820.5|30836.9|30816.9|28
1644419160000|2022-02-09 15:06:00|30840.5|30820.5|30836.6|30816.6|30840.6|30820.6|30836.2|30816.2|22
1644419170000|2022-02-09 15:06:10|30836.4|30816.4|30836.5|30816.5|30836.6|30816.6|30835.7|30815.7|21
1644419180000|2022-02-09 15:06:20|30836.4|30816.4|30837.4|30817.4|30837.4|30817.4|30836.4|30816.4|12
1644419190000|2022-02-09 15:06:30|30836.9|30816.9|30842.1|30822.1|30842.1|30822.1|30835.7|30815.7|18
1644419200000|2022-02-09 15:06:40|30841.9|30821.9|30849.8|30829.8|30852.5|30832.5|30841.9|30821.9|36
1644419210000|2022-02-09 15:06:50|30850.6|30830.6|30852.1|30832.1|30852.1|30832.1|30849.2|30829.2|27
1644419220000|2022-02-09 15:07:00|30852.6|30832.6|30849.5|30829.5|30854.7|30834.7|30848.2|30828.2|28
1644419230000|2022-02-09 15:07:10|30849.8|30829.8|30848.4|30828.4|30850|30830|30847|30827|26
1644419240000|2022-02-09 15:07:20|30848|30828|30846.6|30826.6|30848.7|30828.7|30845.5|30825.5|35
1644419250000|2022-02-09 15:07:30|30846.1|30826.1|30845.8|30825.8|30846.8|30826.8|30844.8|30824.8|27
1644419260000|2022-02-09 15:07:40|30845.7|30825.7|30846.4|30826.4|30849.1|30829.1|30845.6|30825.6|31
1644419270000|2022-02-09 15:07:50|30847|30827|30847.7|30827.7|30847.9|30827.9|30846.3|30826.3|25
1644419280000|2022-02-09 15:08:00|30847.5|30827.5|30844.7|30824.7|30847.8|30827.8|30844.4|30824.4|28
1644419290000|2022-02-09 15:08:10|30844.6|30824.6|30849.4|30829.4|30850.1|30830.1|30844.6|30824.6|29
1644419300000|2022-02-09 15:08:20|30849.1|30829.1|30849.5|30829.5|30849.7|30829.7|30848.9|30828.9|28
1644419310000|2022-02-09 15:08:30|30849.2|30829.2|30849.8|30829.8|30850.9|30830.9|30849.2|30829.2|28
1644419320000|2022-02-09 15:08:40|30850.4|30830.4|30849.3|30829.3|30850.5|30830.5|30848.7|30828.7|29
1644419330000|2022-02-09 15:08:50|30849|30829|30848.6|30828.6|30850.4|30830.4|30848.6|30828.6|23
1644419340000|2022-02-09 15:09:00|30848.5|30828.5|30847.8|30827.8|30849.3|30829.3|30847|30827|27
1644419350000|2022-02-09 15:09:10|30848.2|30828.2|30850.4|30830.4|30850.4|30830.4|30847.9|30827.9|27
1644419360000|2022-02-09 15:09:20|30850.5|30830.5|30851|30831|30851.7|30831.7|30850.5|30830.5|29
1644419370000|2022-02-09 15:09:30|30851.1|30831.1|30853.9|30833.9|30855.3|30835.3|30851.1|30831.1|33
1644419380000|2022-02-09 15:09:40|30854.5|30834.5|30856.2|30836.2|30856.2|30836.2|30853.9|30833.9|28
1644419390000|2022-02-09 15:09:50|30856.1|30836.1|30853.8|30833.8|30856.1|30836.1|30853.2|30833.2|25
1644419400000|2022-02-09 15:10:00|30853.7|30833.7|30858.9|30838.9|30859.6|30839.6|30853.1|30833.1|30
1644419410000|2022-02-09 15:10:10|30859|30839|30859.1|30839.1|30860.3|30840.3|30858.5|30838.5|25
1644419420000|2022-02-09 15:10:20|30859|30839|30857|30837|30860.1|30840.1|30857|30837|23
1644419430000|2022-02-09 15:10:30|30856.9|30836.9|30857.1|30837.1|30857.1|30837.1|30856.3|30836.3|18
1644419440000|2022-02-09 15:10:40|30856.9|30836.9|30857.5|30837.5|30858.3|30838.3|30856.8|30836.8|14
1644419450000|2022-02-09 15:10:50|30857.8|30837.8|30858.8|30838.8|30858.8|30838.8|30857.8|30837.8|20
1644419460000|2022-02-09 15:11:00|30858.7|30838.7|30859.5|30839.5|30860.6|30840.6|30857.8|30837.8|20
1644419470000|2022-02-09 15:11:10|30858.9|30838.9|30861.1|30841.1|30861.1|30841.1|30858.9|30838.9|20
1644419480000|2022-02-09 15:11:20|30861.3|30841.3|30864.2|30844.2|30864.2|30844.2|30860.7|30840.7|23
1644419490000|2022-02-09 15:11:30|30865|30845|30870.5|30850.5|30870.9|30850.9|30864.9|30844.9|33
1644419500000|2022-02-09 15:11:40|30871.2|30851.2|30870.9|30850.9|30871.3|30851.3|30869.1|30849.1|25
1644419510000|2022-02-09 15:11:50|30870.7|30850.7|30871.7|30851.7|30872.1|30852.1|30870.5|30850.5|28
1644419520000|2022-02-09 15:12:00|30871.5|30851.5|30871|30851|30871.5|30851.5|30870.8|30850.8|28
1644419530000|2022-02-09 15:12:10|30872.2|30852.2|30872.4|30852.4|30873.2|30853.2|30871.9|30851.9|22
1644419540000|2022-02-09 15:12:20|30872|30852|30864.8|30844.8|30872.2|30852.2|30864.3|30844.3|27
1644419550000|2022-02-09 15:12:30|30864.9|30844.9|30864.3|30844.3|30864.9|30844.9|30864.1|30844.1|20
1644419560000|2022-02-09 15:12:40|30865.2|30845.2|30867.1|30847.1|30868|30848|30864.4|30844.4|26
1644419570000|2022-02-09 15:12:50|30867.8|30847.8|30868.9|30848.9|30869|30849|30867.4|30847.4|20
1644419580000|2022-02-09 15:13:00|30869|30849|30866.2|30846.2|30869|30849|30865.8|30845.8|33
1644419590000|2022-02-09 15:13:10|30866.8|30846.8|30864.3|30844.3|30868.8|30848.8|30863.7|30843.7|32
1644419600000|2022-02-09 15:13:20|30863.7|30843.7|30860.9|30840.9|30863.9|30843.9|30859.9|30839.9|31
1644419610000|2022-02-09 15:13:30|30861.1|30841.1|30861.1|30841.1|30861.2|30841.2|30860.5|30840.5|20
1644419620000|2022-02-09 15:13:40|30860.4|30840.4|30862.5|30842.5|30862.8|30842.8|30860.3|30840.3|23
1644419630000|2022-02-09 15:13:50|30862.6|30842.6|30864.1|30844.1|30864.6|30844.6|30859.7|30839.7|31
1644419640000|2022-02-09 15:14:00|30864|30844|30863.8|30843.8|30864.2|30844.2|30862.5|30842.5|27
1644419650000|2022-02-09 15:14:10|30864|30844|30865.6|30845.6|30865.7|30845.7|30864|30844|22
1644419660000|2022-02-09 15:14:20|30865.1|30845.1|30866.8|30846.8|30867.4|30847.4|30864.6|30844.6|22
1644419670000|2022-02-09 15:14:30|30866.6|30846.6|30869.1|30849.1|30869.9|30849.9|30864.9|30844.9|21
1644419680000|2022-02-09 15:14:40|30869.3|30849.3|30867.5|30847.5|30869.7|30849.7|30867.4|30847.4|31
1644419690000|2022-02-09 15:14:50|30867.8|30847.8|30867|30847|30869.1|30849.1|30866.3|30846.3|30
1644419700000|2022-02-09 15:15:00|30866|30846|30864.7|30844.7|30866|30846|30864.2|30844.2|23
1644419710000|2022-02-09 15:15:10|30864.6|30844.6|30863.7|30843.7|30865.7|30845.7|30863.4|30843.4|16
1644419720000|2022-02-09 15:15:20|30863.5|30843.5|30865.4|30845.4|30865.9|30845.9|30863.5|30843.5|24
1644419730000|2022-02-09 15:15:30|30865.2|30845.2|30865.1|30845.1|30865.8|30845.8|30864.4|30844.4|16
1644419740000|2022-02-09 15:15:40|30865.3|30845.3|30866.4|30846.4|30866.8|30846.8|30864.6|30844.6|30
1644419750000|2022-02-09 15:15:50|30866.6|30846.6|30865.2|30845.2|30866.6|30846.6|30864.8|30844.8|20
1644419760000|2022-02-09 15:16:00|30865.1|30845.1|30864.9|30844.9|30865.4|30845.4|30863.7|30843.7|26
1644419770000|2022-02-09 15:16:10|30865|30845|30866.2|30846.2|30866.5|30846.5|30864|30844|19
1644419780000|2022-02-09 15:16:20|30866.1|30846.1|30863.8|30843.8|30866.4|30846.4|30863.5|30843.5|23
1644419790000|2022-02-09 15:16:30|30864.1|30844.1|30862|30842|30864.1|30844.1|30861.3|30841.3|18
1644419800000|2022-02-09 15:16:40|30861.9|30841.9|30861.6|30841.6|30862.7|30842.7|30861.6|30841.6|16
1644419810000|2022-02-09 15:16:50|30861.7|30841.7|30860.6|30840.6|30862.6|30842.6|30860.4|30840.4|15
1644419820000|2022-02-09 15:17:00|30859.8|30839.8|30859.2|30839.2|30860.5|30840.5|30858.8|30838.8|29
1644419830000|2022-02-09 15:17:10|30859.3|30839.3|30857.8|30837.8|30859.5|30839.5|30856.7|30836.7|24
1644419840000|2022-02-09 15:17:20|30857.5|30837.5|30858.8|30838.8|30859.6|30839.6|30856|30836|27
1644419850000|2022-02-09 15:17:30|30859.1|30839.1|30860.4|30840.4|30861|30841|30858.1|30838.1|32
1644419860000|2022-02-09 15:17:40|30861.6|30841.6|30859.3|30839.3|30861.6|30841.6|30859.3|30839.3|14
1644419870000|2022-02-09 15:17:50|30859|30839|30854.2|30834.2|30860.1|30840.1|30854.2|30834.2|30
1644419880000|2022-02-09 15:18:00|30855.1|30835.1|30857.7|30837.7|30857.7|30837.7|30855.1|30835.1|23
1644419890000|2022-02-09 15:18:10|30857.5|30837.5|30853.9|30833.9|30857.5|30837.5|30853.9|30833.9|17
1644419900000|2022-02-09 15:18:20|30853.7|30833.7|30850.9|30830.9|30854.4|30834.4|30850.5|30830.5|22
1644419910000|2022-02-09 15:18:30|30851|30831|30852.7|30832.7|30853.2|30833.2|30850.9|30830.9|19
1644419920000|2022-02-09 15:18:40|30852.1|30832.1|30853.6|30833.6|30856.5|30836.5|30852.1|30832.1|21
1644419930000|2022-02-09 15:18:50|30854.3|30834.3|30852.3|30832.3|30854.3|30834.3|30850.6|30830.6|28
1644419940000|2022-02-09 15:19:00|30851.2|30831.2|30852.9|30832.9|30854.3|30834.3|30850.3|30830.3|29
1644419950000|2022-02-09 15:19:10|30852.4|30832.4|30852.5|30832.5|30853|30833|30851.8|30831.8|15
1644419960000|2022-02-09 15:19:20|30852.7|30832.7|30852.3|30832.3|30853.2|30833.2|30851.9|30831.9|15
1644419970000|2022-02-09 15:19:30|30855.7|30835.7|30855.4|30835.4|30855.9|30835.9|30854.4|30834.4|26
1644419980000|2022-02-09 15:19:40|30855.5|30835.5|30854.1|30834.1|30855.5|30835.5|30853.6|30833.6|13
1644419990000|2022-02-09 15:19:50|30854|30834|30851.2|30831.2|30854.1|30834.1|30849.9|30829.9|26
1644420000000|2022-02-09 15:20:00|30850.7|30830.7|30853|30833|30854|30834|30849.8|30829.8|21
1644420010000|2022-02-09 15:20:10|30852.9|30832.9|30852.9|30832.9|30854.7|30834.7|30852.3|30832.3|27
1644420020000|2022-02-09 15:20:20|30851.6|30831.6|30854.5|30834.5|30854.5|30834.5|30851.6|30831.6|17
1644420030000|2022-02-09 15:20:30|30854.2|30834.2|30849.1|30829.1|30854.2|30834.2|30849.1|30829.1|24
1644420040000|2022-02-09 15:20:40|30849|30829|30849|30829|30853.8|30833.8|30848.7|30828.7|22
1644420050000|2022-02-09 15:20:50|30849.7|30829.7|30848.3|30828.3|30850.1|30830.1|30847.8|30827.8|26
1644420060000|2022-02-09 15:21:00|30848.2|30828.2|30844.7|30824.7|30848.5|30828.5|30844.7|30824.7|21
1644420070000|2022-02-09 15:21:10|30845.1|30825.1|30845.5|30825.5|30846.9|30826.9|30844.3|30824.3|23
1644420080000|2022-02-09 15:21:20|30845.6|30825.6|30845.1|30825.1|30847.7|30827.7|30844.9|30824.9|20
1644420090000|2022-02-09 15:21:30|30843.7|30823.7|30844.1|30824.1|30847.3|30827.3|30842.5|30822.5|25
1644420100000|2022-02-09 15:21:40|30844|30824|30845.5|30825.5|30846.9|30826.9|30843.7|30823.7|27
1644420110000|2022-02-09 15:21:50|30846|30826|30845.7|30825.7|30847|30827|30844.6|30824.6|20
1644420120000|2022-02-09 15:22:00|30845.8|30825.8|30843.1|30823.1|30846|30826|30842.7|30822.7|24
1644420130000|2022-02-09 15:22:10|30842.9|30822.9|30843.7|30823.7|30844.5|30824.5|30842.9|30822.9|20
1644420140000|2022-02-09 15:22:20|30843.5|30823.5|30845.1|30825.1|30845.5|30825.5|30843.2|30823.2|21
1644420150000|2022-02-09 15:22:30|30845.5|30825.5|30845|30825|30845.5|30825.5|30844.7|30824.7|10
1644420160000|2022-02-09 15:22:40|30844.4|30824.4|30843.6|30823.6|30844.8|30824.8|30842.8|30822.8|17
1644420170000|2022-02-09 15:22:50|30843.1|30823.1|30846.4|30826.4|30846.4|30826.4|30843|30823|16
1644420180000|2022-02-09 15:23:00|30846.6|30826.6|30842.1|30822.1|30847.8|30827.8|30842.1|30822.1|18
1644420190000|2022-02-09 15:23:10|30844|30824|30842|30822|30844|30824|30841.5|30821.5|25
1644420200000|2022-02-09 15:23:20|30842.5|30822.5|30841.9|30821.9|30843.1|30823.1|30841.2|30821.2|17
1644420210000|2022-02-09 15:23:30|30842|30822|30838.6|30818.6|30842.4|30822.4|30838.3|30818.3|22
1644420220000|2022-02-09 15:23:40|30838.8|30818.8|30838.5|30818.5|30839.4|30819.4|30837.1|30817.1|36
1644420230000|2022-02-09 15:23:50|30838.6|30818.6|30841|30821|30841|30821|30838.6|30818.6|25
1644420240000|2022-02-09 15:24:00|30841.1|30821.1|30833|30813|30841.1|30821.1|30833|30813|29
1644420250000|2022-02-09 15:24:10|30839.5|30819.5|30831.4|30811.4|30839.5|30819.5|30831.1|30811.1|26
1644420260000|2022-02-09 15:24:20|30831.2|30811.2|30832.4|30812.4|30832.5|30812.5|30831.2|30811.2|22
1644420270000|2022-02-09 15:24:30|30832.5|30812.5|30834.1|30814.1|30836.6|30816.6|30831.9|30811.9|29
1644420280000|2022-02-09 15:24:40|30833.8|30813.8|30838.7|30818.7|30839.4|30819.4|30833.8|30813.8|23
1644420290000|2022-02-09 15:24:50|30837.8|30817.8|30837.6|30817.6|30838.9|30818.9|30836.4|30816.4|25
1644420300000|2022-02-09 15:25:00|30836.6|30816.6|30838.5|30818.5|30838.5|30818.5|30833.6|30813.6|25
1644420310000|2022-02-09 15:25:10|30838.7|30818.7|30838.4|30818.4|30838.7|30818.7|30837.1|30817.1|22
1644420320000|2022-02-09 15:25:20|30838.6|30818.6|30839|30819|30839.6|30819.6|30837.1|30817.1|26
1644420330000|2022-02-09 15:25:30|30839.2|30819.2|30839.7|30819.7|30840.2|30820.2|30838.2|30818.2|18
1644420340000|2022-02-09 15:25:40|30839.3|30819.3|30838.3|30818.3|30839.3|30819.3|30837.8|30817.8|18
1644420350000|2022-02-09 15:25:50|30838.2|30818.2|30836.9|30816.9|30838.9|30818.9|30836.1|30816.1|19
1644420360000|2022-02-09 15:26:00|30838|30818|30834.8|30814.8|30838.1|30818.1|30834.8|30814.8|17
1644420370000|2022-02-09 15:26:10|30834.9|30814.9|30836.6|30816.6|30837|30817|30834.5|30814.5|28
1644420380000|2022-02-09 15:26:20|30836.2|30816.2|30837.3|30817.3|30837.3|30817.3|30836.2|30816.2|21
1644420390000|2022-02-09 15:26:30|30837|30817|30839.4|30819.4|30840.1|30820.1|30836.8|30816.8|22
1644420400000|2022-02-09 15:26:40|30838.8|30818.8|30839.7|30819.7|30839.7|30819.7|30838.6|30818.6|12
1644420410000|2022-02-09 15:26:50|30839.6|30819.6|30838.9|30818.9|30839.6|30819.6|30838.6|30818.6|9
1644420420000|2022-02-09 15:27:00|30838.6|30818.6|30840.3|30820.3|30840.6|30820.6|30838.3|30818.3|19
1644420430000|2022-02-09 15:27:10|30841.3|30821.3|30837|30817|30841.6|30821.6|30836.6|30816.6|21
1644420440000|2022-02-09 15:27:20|30837.3|30817.3|30836.5|30816.5|30837.8|30817.8|30836.5|30816.5|21
1644420450000|2022-02-09 15:27:30|30836.4|30816.4|30834.5|30814.5|30836.9|30816.9|30833.4|30813.4|26
1644420460000|2022-02-09 15:27:40|30833.5|30813.5|30831.7|30811.7|30833.8|30813.8|30831.7|30811.7|16
1644420470000|2022-02-09 15:27:50|30831.8|30811.8|30830.4|30810.4|30831.9|30811.9|30830.2|30810.2|23
1644420480000|2022-02-09 15:28:00|30829.6|30809.6|30827.3|30807.3|30830.1|30810.1|30827.2|30807.2|25
1644420490000|2022-02-09 15:28:10|30827.5|30807.5|30828.8|30808.8|30828.8|30808.8|30827.2|30807.2|11
1644420500000|2022-02-09 15:28:20|30828.7|30808.7|30826.5|30806.5|30829|30809|30825.9|30805.9|23
1644420510000|2022-02-09 15:28:30|30826.7|30806.7|30828.9|30808.9|30829.2|30809.2|30826.3|30806.3|26
1644420520000|2022-02-09 15:28:40|30829.8|30809.8|30831.9|30811.9|30832.1|30812.1|30829.8|30809.8|24
1644420530000|2022-02-09 15:28:50|30832|30812|30832|30812|30832.4|30812.4|30830.7|30810.7|17
1644420540000|2022-02-09 15:29:00|30832.1|30812.1|30829.4|30809.4|30832.3|30812.3|30829.1|30809.1|29
1644420550000|2022-02-09 15:29:10|30829.8|30809.8|30829|30809|30829.8|30809.8|30828.4|30808.4|14
1644420560000|2022-02-09 15:29:20|30829.1|30809.1|30829.6|30809.6|30829.8|30809.8|30828.9|30808.9|17
1644420570000|2022-02-09 15:29:30|30830.7|30810.7|30834.9|30814.9|30834.9|30814.9|30829.6|30809.6|26
1644420580000|2022-02-09 15:29:40|30834.5|30814.5|30837.3|30817.3|30840.5|30820.5|30834.5|30814.5|31
1644420590000|2022-02-09 15:29:50|30837.4|30817.4|30836.6|30816.6|30837.5|30817.5|30835.5|30815.5|22
1644420600000|2022-02-09 15:30:00|30837.1|30817.1|30836.2|30816.2|30837.5|30817.5|30836|30816|23
1644420610000|2022-02-09 15:30:10|30835.8|30815.8|30834.8|30814.8|30836.2|30816.2|30834.7|30814.7|15
1644420620000|2022-02-09 15:30:20|30835.1|30815.1|30837.6|30817.6|30839.5|30819.5|30834|30814|26
1644420630000|2022-02-09 15:30:30|30836.8|30816.8|30837.5|30817.5|30837.5|30817.5|30836.2|30816.2|19
1644420640000|2022-02-09 15:30:40|30837.3|30817.3|30836.1|30816.1|30837.4|30817.4|30832.8|30812.8|25
1644420650000|2022-02-09 15:30:50|30836.2|30816.2|30836.7|30816.7|30837.9|30817.9|30835.6|30815.6|17
1644420660000|2022-02-09 15:31:00|30836.6|30816.6|30836.7|30816.7|30837.7|30817.7|30835.9|30815.9|20
1644420670000|2022-02-09 15:31:10|30837|30817|30837|30817|30838.1|30818.1|30836.2|30816.2|19
1644420680000|2022-02-09 15:31:20|30836.6|30816.6|30836|30816|30837.5|30817.5|30836|30816|24
1644420690000|2022-02-09 15:31:30|30835.9|30815.9|30836.9|30816.9|30837.8|30817.8|30835.9|30815.9|22
1644420700000|2022-02-09 15:31:40|30836.4|30816.4|30836|30816|30837.8|30817.8|30836|30816|13
1644420710000|2022-02-09 15:31:50|30835.2|30815.2|30836.8|30816.8|30836.9|30816.9|30834.5|30814.5|26
1644420720000|2022-02-09 15:32:00|30836.7|30816.7|30833.8|30813.8|30837|30817|30833.2|30813.2|26
1644420730000|2022-02-09 15:32:10|30833.7|30813.7|30835.9|30815.9|30836.4|30816.4|30833.4|30813.4|23
1644420740000|2022-02-09 15:32:20|30836.4|30816.4|30835.8|30815.8|30836.9|30816.9|30835|30815|25
1644420750000|2022-02-09 15:32:30|30835.9|30815.9|30837.9|30817.9|30837.9|30817.9|30835.9|30815.9|15
1644420760000|2022-02-09 15:32:40|30837.8|30817.8|30838.6|30818.6|30838.8|30818.8|30837.2|30817.2|20
1644420770000|2022-02-09 15:32:50|30838.7|30818.7|30836.2|30816.2|30839.2|30819.2|30836.2|30816.2|25
1644420780000|2022-02-09 15:33:00|30836.7|30816.7|30837.2|30817.2|30838.6|30818.6|30835.9|30815.9|28
1644420790000|2022-02-09 15:33:10|30837.1|30817.1|30835.6|30815.6|30837.4|30817.4|30833.3|30813.3|20
1644420800000|2022-02-09 15:33:20|30835.5|30815.5|30834.5|30814.5|30835.5|30815.5|30834.2|30814.2|20
1644420810000|2022-02-09 15:33:30|30835|30815|30833.9|30813.9|30835.5|30815.5|30830.9|30810.9|22
1644420820000|2022-02-09 15:33:40|30834|30814|30832.2|30812.2|30834|30814|30832|30812|23
1644420830000|2022-02-09 15:33:50|30832.3|30812.3|30832.8|30812.8|30832.8|30812.8|30831.9|30811.9|14
1644420840000|2022-02-09 15:34:00|30832.9|30812.9|30837.6|30817.6|30839.5|30819.5|30832.7|30812.7|28
1644420850000|2022-02-09 15:34:10|30837.5|30817.5|30839|30819|30839.1|30819.1|30836.7|30816.7|19
1644420860000|2022-02-09 15:34:20|30839.2|30819.2|30837.4|30817.4|30839.2|30819.2|30835.9|30815.9|14
1644420870000|2022-02-09 15:34:30|30837.7|30817.7|30838.3|30818.3|30838.3|30818.3|30836.9|30816.9|17
1644420880000|2022-02-09 15:34:40|30838.8|30818.8|30835.5|30815.5|30838.8|30818.8|30835.5|30815.5|19
1644420890000|2022-02-09 15:34:50|30835.2|30815.2|30834.3|30814.3|30836.8|30816.8|30833.4|30813.4|23
1644420900000|2022-02-09 15:35:00|30834.4|30814.4|30834.2|30814.2|30835.7|30815.7|30833.8|30813.8|22
1644420910000|2022-02-09 15:35:10|30834.7|30814.7|30833.1|30813.1|30835.1|30815.1|30832|30812|23
1644420920000|2022-02-09 15:35:20|30832.8|30812.8|30833.7|30813.7|30833.7|30813.7|30832.5|30812.5|16
1644420930000|2022-02-09 15:35:30|30833.4|30813.4|30835.2|30815.2|30835.4|30815.4|30832|30812|28
1644420940000|2022-02-09 15:35:40|30835|30815|30835.1|30815.1|30835.5|30815.5|30833.8|30813.8|23
1644420950000|2022-02-09 15:35:50|30834.7|30814.7|30835.5|30815.5|30835.6|30815.6|30833.6|30813.6|24
1644420960000|2022-02-09 15:36:00|30835.6|30815.6|30836.7|30816.7|30836.7|30816.7|30834.7|30814.7|19
1644420970000|2022-02-09 15:36:10|30836.6|30816.6|30836.8|30816.8|30837.6|30817.6|30835.8|30815.8|25
1644420980000|2022-02-09 15:36:20|30836.3|30816.3|30836.3|30816.3|30837.2|30817.2|30835.5|30815.5|20
1644420990000|2022-02-09 15:36:30|30836.1|30816.1|30837.8|30817.8|30839.7|30819.7|30835.8|30815.8|28
1644421000000|2022-02-09 15:36:40|30840|30820|30842.8|30822.8|30843.2|30823.2|30839.6|30819.6|32
1644421010000|2022-02-09 15:36:50|30841.4|30821.4|30841.7|30821.7|30842.5|30822.5|30840.7|30820.7|27
1644421020000|2022-02-09 15:37:00|30841.5|30821.5|30842.1|30822.1|30843.1|30823.1|30840.8|30820.8|21
1644421030000|2022-02-09 15:37:10|30842.4|30822.4|30838.9|30818.9|30842.4|30822.4|30838.6|30818.6|18
1644421040000|2022-02-09 15:37:20|30839.2|30819.2|30836.9|30816.9|30839.2|30819.2|30834.5|30814.5|25
1644421050000|2022-02-09 15:37:30|30837.2|30817.2|30838.7|30818.7|30838.7|30818.7|30836.4|30816.4|20
1644421060000|2022-02-09 15:37:40|30838.5|30818.5|30838.7|30818.7|30839.2|30819.2|30837.7|30817.7|18
1644421070000|2022-02-09 15:37:50|30838.9|30818.9|30839.1|30819.1|30839.6|30819.6|30838.6|30818.6|13
1644421080000|2022-02-09 15:38:00|30838.8|30818.8|30838.3|30818.3|30838.9|30818.9|30837.7|30817.7|15
1644421090000|2022-02-09 15:38:10|30838.4|30818.4|30839.9|30819.9|30841|30821|30837.4|30817.4|24
1644421100000|2022-02-09 15:38:20|30840|30820|30839.2|30819.2|30842.6|30822.6|30839.1|30819.1|25
1644421110000|2022-02-09 15:38:30|30839|30819|30837.3|30817.3|30839.5|30819.5|30837.2|30817.2|26
1644421120000|2022-02-09 15:38:40|30837.1|30817.1|30836.2|30816.2|30837.7|30817.7|30835.5|30815.5|20
1644421130000|2022-02-09 15:38:50|30836.1|30816.1|30834.4|30814.4|30836.9|30816.9|30834.4|30814.4|21
1644421140000|2022-02-09 15:39:00|30834.6|30814.6|30834.6|30814.6|30834.7|30814.7|30832.2|30812.2|25
1644421150000|2022-02-09 15:39:10|30835.3|30815.3|30833.4|30813.4|30835.8|30815.8|30833|30813|19
1644421160000|2022-02-09 15:39:20|30833.3|30813.3|30833|30813|30833.5|30813.5|30833|30813|9
1644421170000|2022-02-09 15:39:30|30833.2|30813.2|30833.4|30813.4|30833.8|30813.8|30832.7|30812.7|11
1644421180000|2022-02-09 15:39:40|30833.7|30813.7|30832.3|30812.3|30833.7|30813.7|30831.5|30811.5|21
1644421190000|2022-02-09 15:39:50|30832.4|30812.4|30836|30816|30836|30816|30832.4|30812.4|19
1644421200000|2022-02-09 15:40:00|30837.7|30817.7|30837.1|30817.1|30838|30818|30835.8|30815.8|27
1644421210000|2022-02-09 15:40:10|30837.6|30817.6|30836.9|30816.9|30838.3|30818.3|30836.9|30816.9|20
1644421220000|2022-02-09 15:40:20|30837.1|30817.1|30836.8|30816.8|30838.3|30818.3|30836.7|30816.7|17
1644421230000|2022-02-09 15:40:30|30837|30817|30838|30818|30838.9|30818.9|30836.8|30816.8|20
1644421240000|2022-02-09 15:40:40|30838.3|30818.3|30839|30819|30839.5|30819.5|30837|30817|19
1644421250000|2022-02-09 15:40:50|30838.1|30818.1|30839.8|30819.8|30841.6|30821.6|30838.1|30818.1|18
1644421260000|2022-02-09 15:41:00|30839.4|30819.4|30840.3|30820.3|30840.3|30820.3|30838.3|30818.3|24
1644421270000|2022-02-09 15:41:10|30839.6|30819.6|30841|30821|30841.7|30821.7|30839.3|30819.3|30
1644421280000|2022-02-09 15:41:20|30840.7|30820.7|30841.1|30821.1|30841.6|30821.6|30840.1|30820.1|14
1644421290000|2022-02-09 15:41:30|30841|30821|30838.2|30818.2|30841.4|30821.4|30838|30818|18
1644421300000|2022-02-09 15:41:40|30837.9|30817.9|30837.8|30817.8|30838.7|30818.7|30837.2|30817.2|21
1644421310000|2022-02-09 15:41:50|30837.4|30817.4|30838.2|30818.2|30838.9|30818.9|30837.4|30817.4|11
1644421320000|2022-02-09 15:42:00|30838.4|30818.4|30839.3|30819.3|30840.7|30820.7|30837.2|30817.2|30
1644421330000|2022-02-09 15:42:10|30839.1|30819.1|30840|30820|30840.6|30820.6|30838.7|30818.7|20
1644421340000|2022-02-09 15:42:20|30840.1|30820.1|30841|30821|30841.5|30821.5|30840.1|30820.1|14
1644421350000|2022-02-09 15:42:30|30840.8|30820.8|30840.3|30820.3|30842.3|30822.3|30839.7|30819.7|16
1644421360000|2022-02-09 15:42:40|30842.5|30822.5|30841.7|30821.7|30842.6|30822.6|30838.5|30818.5|20
1644421370000|2022-02-09 15:42:50|30840.7|30820.7|30841.1|30821.1|30842.7|30822.7|30839.6|30819.6|22
1644421380000|2022-02-09 15:43:00|30841|30821|30839.1|30819.1|30841.2|30821.2|30839.1|30819.1|15
1644421390000|2022-02-09 15:43:10|30839.9|30819.9|30840.5|30820.5|30840.6|30820.6|30839.5|30819.5|15
1644421400000|2022-02-09 15:43:20|30840.3|30820.3|30839.3|30819.3|30841.3|30821.3|30838|30818|24
1644421410000|2022-02-09 15:43:30|30840|30820|30839.4|30819.4|30840|30820|30838|30818|19
1644421420000|2022-02-09 15:43:40|30839.1|30819.1|30841|30821|30842.9|30822.9|30839.1|30819.1|23
1644421430000|2022-02-09 15:43:50|30841.7|30821.7|30839.3|30819.3|30841.7|30821.7|30836.8|30816.8|21
1644421440000|2022-02-09 15:44:00|30839.1|30819.1|30838.4|30818.4|30839.4|30819.4|30837.6|30817.6|25
1644421450000|2022-02-09 15:44:10|30838.2|30818.2|30838.7|30818.7|30839.2|30819.2|30837.9|30817.9|15
1644421460000|2022-02-09 15:44:20|30838.6|30818.6|30838.2|30818.2|30839.6|30819.6|30836.5|30816.5|22
1644421470000|2022-02-09 15:44:30|30838.6|30818.6|30838.4|30818.4|30839|30819|30837.4|30817.4|17
1644421480000|2022-02-09 15:44:40|30838.5|30818.5|30838.2|30818.2|30839.4|30819.4|30837.4|30817.4|19
1644421490000|2022-02-09 15:44:50|30839.7|30819.7|30839.4|30819.4|30839.7|30819.7|30838.2|30818.2|21
1644421500000|2022-02-09 15:45:00|30839.7|30819.7|30839|30819|30839.7|30819.7|30838.7|30818.7|19
1644421510000|2022-02-09 15:45:10|30839.1|30819.1|30839.2|30819.2|30839.3|30819.3|30837.9|30817.9|12
1644421520000|2022-02-09 15:45:20|30840.6|30820.6|30837.6|30817.6|30840.9|30820.9|30836.2|30816.2|21
1644421530000|2022-02-09 15:45:30|30837.7|30817.7|30836.8|30816.8|30838.4|30818.4|30836.8|30816.8|21
1644421540000|2022-02-09 15:45:40|30838|30818|30840|30820|30840|30820|30836.2|30816.2|20
1644421550000|2022-02-09 15:45:50|30839.9|30819.9|30841.5|30821.5|30842.2|30822.2|30839.9|30819.9|23
1644421560000|2022-02-09 15:46:00|30840.9|30820.9|30836.6|30816.6|30841.4|30821.4|30836.6|30816.6|28
1644421570000|2022-02-09 15:46:10|30839|30819|30836.6|30816.6|30839|30819|30836.3|30816.3|16
1644421580000|2022-02-09 15:46:20|30837|30817|30840.2|30820.2|30840.7|30820.7|30836.4|30816.4|23
1644421590000|2022-02-09 15:46:30|30839.7|30819.7|30840.6|30820.6|30841.7|30821.7|30837.4|30817.4|25
1644421600000|2022-02-09 15:46:40|30840.8|30820.8|30842.2|30822.2|30842.9|30822.9|30839.6|30819.6|27
1644421610000|2022-02-09 15:46:50|30841.9|30821.9|30843.2|30823.2|30843.2|30823.2|30840.7|30820.7|16
1644421620000|2022-02-09 15:47:00|30843|30823|30844.2|30824.2|30845.4|30825.4|30842.9|30822.9|16
1644421630000|2022-02-09 15:47:10|30843.9|30823.9|30842.9|30822.9|30843.9|30823.9|30842.2|30822.2|21
1644421640000|2022-02-09 15:47:20|30842.5|30822.5|30841|30821|30842.7|30822.7|30839.3|30819.3|23
1644421650000|2022-02-09 15:47:30|30840.8|30820.8|30841.1|30821.1|30841.1|30821.1|30838.1|30818.1|20
1644421660000|2022-02-09 15:47:40|30839.6|30819.6|30838.2|30818.2|30840.5|30820.5|30837.9|30817.9|14
1644421670000|2022-02-09 15:47:50|30838.8|30818.8|30840.6|30820.6|30840.6|30820.6|30838.7|30818.7|14
1644421680000|2022-02-09 15:48:00|30841.2|30821.2|30844.3|30824.3|30844.9|30824.9|30841.2|30821.2|19
1644421690000|2022-02-09 15:48:10|30843.8|30823.8|30843.3|30823.3|30844.3|30824.3|30840.9|30820.9|23
1644421700000|2022-02-09 15:48:20|30843.4|30823.4|30843.4|30823.4|30844.9|30824.9|30841.7|30821.7|27
1644421710000|2022-02-09 15:48:30|30843.3|30823.3|30848.3|30828.3|30848.9|30828.9|30842.3|30822.3|29
1644421720000|2022-02-09 15:48:40|30848.6|30828.6|30847.6|30827.6|30848.6|30828.6|30846.2|30826.2|26
1644421730000|2022-02-09 15:48:50|30847.8|30827.8|30848.2|30828.2|30849|30829|30847.1|30827.1|25
1644421740000|2022-02-09 15:49:00|30848.4|30828.4|30850|30830|30852|30832|30847.2|30827.2|29
1644421750000|2022-02-09 15:49:10|30849.9|30829.9|30846.2|30826.2|30849.9|30829.9|30844.8|30824.8|32
1644421760000|2022-02-09 15:49:20|30846|30826|30847.1|30827.1|30848.2|30828.2|30845.7|30825.7|24
1644421770000|2022-02-09 15:49:30|30846.8|30826.8|30847.7|30827.7|30847.8|30827.8|30845.6|30825.6|12
1644421780000|2022-02-09 15:49:40|30847.8|30827.8|30848.4|30828.4|30849.1|30829.1|30846|30826|14
1644421790000|2022-02-09 15:49:50|30849.1|30829.1|30848.4|30828.4|30849.7|30829.7|30847.7|30827.7|24
1644421800000|2022-02-09 15:50:00|30848.6|30828.6|30843.7|30823.7|30849.5|30829.5|30842.6|30822.6|26
1644421810000|2022-02-09 15:50:10|30843.4|30823.4|30842.2|30822.2|30844.5|30824.5|30841|30821|28
1644421820000|2022-02-09 15:50:20|30841.6|30821.6|30842.1|30822.1|30843.1|30823.1|30840.7|30820.7|19
1644421830000|2022-02-09 15:50:30|30842|30822|30839.5|30819.5|30842|30822|30839.3|30819.3|27
1644421840000|2022-02-09 15:50:40|30839.4|30819.4|30842|30822|30842.3|30822.3|30839.3|30819.3|23
1644421850000|2022-02-09 15:50:50|30841.6|30821.6|30843.2|30823.2|30843.8|30823.8|30840.3|30820.3|21
1644421860000|2022-02-09 15:51:00|30842.2|30822.2|30844.2|30824.2|30845.3|30825.3|30842.2|30822.2|19
1644421870000|2022-02-09 15:51:10|30844.6|30824.6|30844.8|30824.8|30845|30825|30844.1|30824.1|20
1644421880000|2022-02-09 15:51:20|30844.6|30824.6|30846.2|30826.2|30847.8|30827.8|30843.6|30823.6|20
1644421890000|2022-02-09 15:51:30|30846.8|30826.8|30845.2|30825.2|30848.6|30828.6|30844.7|30824.7|24
1644421900000|2022-02-09 15:51:40|30844.4|30824.4|30847.2|30827.2|30847.2|30827.2|30844.4|30824.4|21
1644421910000|2022-02-09 15:51:50|30846.6|30826.6|30847.1|30827.1|30847.1|30827.1|30846.6|30826.6|13
1644421920000|2022-02-09 15:52:00|30846.6|30826.6|30846.6|30826.6|30847.8|30827.8|30843.3|30823.3|16
1644421930000|2022-02-09 15:52:10|30843.9|30823.9|30847.6|30827.6|30847.6|30827.6|30843.9|30823.9|18
1644421940000|2022-02-09 15:52:20|30847.8|30827.8|30852.8|30832.8|30852.8|30832.8|30847.7|30827.7|26
1644421950000|2022-02-09 15:52:30|30851.9|30831.9|30851.9|30831.9|30853.2|30833.2|30851.4|30831.4|26
1644421960000|2022-02-09 15:52:40|30852.3|30832.3|30854.2|30834.2|30854.6|30834.6|30852.3|30832.3|18
1644421970000|2022-02-09 15:52:50|30854.4|30834.4|30850.5|30830.5|30854.4|30834.4|30849.1|30829.1|22
1644421980000|2022-02-09 15:53:00|30849.9|30829.9|30847.7|30827.7|30851|30831|30847.7|30827.7|20
1644421990000|2022-02-09 15:53:10|30847.9|30827.9|30847.3|30827.3|30848.6|30828.6|30846.6|30826.6|15
1644422000000|2022-02-09 15:53:20|30847.5|30827.5|30849.7|30829.7|30849.9|30829.9|30847.4|30827.4|21
1644422010000|2022-02-09 15:53:30|30849.6|30829.6|30847.6|30827.6|30850.1|30830.1|30847.6|30827.6|13
1644422020000|2022-02-09 15:53:40|30847.2|30827.2|30850.4|30830.4|30851.8|30831.8|30847.2|30827.2|29
1644422030000|2022-02-09 15:53:50|30851|30831|30852.5|30832.5|30854.2|30834.2|30850|30830|25
1644422040000|2022-02-09 15:54:00|30852.4|30832.4|30855.4|30835.4|30855.9|30835.9|30852.4|30832.4|23
1644422050000|2022-02-09 15:54:10|30857|30837|30857.2|30837.2|30857.3|30837.3|30855.3|30835.3|27
1644422060000|2022-02-09 15:54:20|30857.3|30837.3|30856.6|30836.6|30857.4|30837.4|30856|30836|14
1644422070000|2022-02-09 15:54:30|30857.1|30837.1|30858.6|30838.6|30859.6|30839.6|30857.1|30837.1|21
1644422080000|2022-02-09 15:54:40|30857.5|30837.5|30857.5|30837.5|30860|30840|30857.5|30837.5|21
1644422090000|2022-02-09 15:54:50|30857.7|30837.7|30858.4|30838.4|30858.8|30838.8|30857.4|30837.4|22
1644422100000|2022-02-09 15:55:00|30857|30837|30858.6|30838.6|30859.2|30839.2|30855.7|30835.7|26
1644422110000|2022-02-09 15:55:10|30858.2|30838.2|30860.4|30840.4|30862.5|30842.5|30858.1|30838.1|26
1644422120000|2022-02-09 15:55:20|30861.2|30841.2|30863.8|30843.8|30863.8|30843.8|30860.7|30840.7|25
1644422130000|2022-02-09 15:55:30|30862.9|30842.9|30860.9|30840.9|30863.1|30843.1|30859.9|30839.9|30
1644422140000|2022-02-09 15:55:40|30861.2|30841.2|30861|30841|30863.2|30843.2|30859.1|30839.1|30
1644422150000|2022-02-09 15:55:50|30861.9|30841.9|30864.2|30844.2|30865.7|30845.7|30861.2|30841.2|35
1644422160000|2022-02-09 15:56:00|30863.7|30843.7|30866.1|30846.1|30868.4|30848.4|30863.7|30843.7|30
1644422170000|2022-02-09 15:56:10|30865.9|30845.9|30864.8|30844.8|30868.8|30848.8|30863.7|30843.7|32
1644422180000|2022-02-09 15:56:20|30864.6|30844.6|30869.7|30849.7|30870.3|30850.3|30864.6|30844.6|30
1644422190000|2022-02-09 15:56:30|30867.2|30847.2|30869.1|30849.1|30871|30851|30865.1|30845.1|33
1644422200000|2022-02-09 15:56:40|30869.3|30849.3|30871.4|30851.4|30871.9|30851.9|30868.7|30848.7|23
1644422210000|2022-02-09 15:56:50|30872.3|30852.3|30870.3|30850.3|30873.7|30853.7|30868.6|30848.6|26
1644422220000|2022-02-09 15:57:00|30870.1|30850.1|30868|30848|30871.5|30851.5|30867.3|30847.3|31
1644422230000|2022-02-09 15:57:10|30870.1|30850.1|30866.7|30846.7|30872.8|30852.8|30866.2|30846.2|33
1644422240000|2022-02-09 15:57:20|30868.1|30848.1|30866.9|30846.9|30868.6|30848.6|30865.9|30845.9|21
1644422250000|2022-02-09 15:57:30|30867.1|30847.1|30866.9|30846.9|30867.5|30847.5|30865.8|30845.8|25
1644422260000|2022-02-09 15:57:40|30867|30847|30867.1|30847.1|30869.5|30849.5|30866.2|30846.2|31
1644422270000|2022-02-09 15:57:50|30867.7|30847.7|30866.9|30846.9|30870.6|30850.6|30864.5|30844.5|33
1644422280000|2022-02-09 15:58:00|30865.3|30845.3|30864.5|30844.5|30865.3|30845.3|30862.3|30842.3|33
1644422290000|2022-02-09 15:58:10|30864.4|30844.4|30864.4|30844.4|30866.9|30846.9|30864.3|30844.3|21
1644422300000|2022-02-09 15:58:20|30864.9|30844.9|30866.7|30846.7|30866.7|30846.7|30863.7|30843.7|25
1644422310000|2022-02-09 15:58:30|30866.5|30846.5|30865.1|30845.1|30867|30847|30864.4|30844.4|27
1644422320000|2022-02-09 15:58:40|30865.8|30845.8|30864.6|30844.6|30866|30846|30864.4|30844.4|26
1644422330000|2022-02-09 15:58:50|30865.2|30845.2|30866.5|30846.5|30866.5|30846.5|30863.6|30843.6|23
1644422340000|2022-02-09 15:59:00|30866|30846|30861.7|30841.7|30866.4|30846.4|30861.7|30841.7|29
1644422350000|2022-02-09 15:59:10|30862.4|30842.4|30862.8|30842.8|30863.9|30843.9|30862.4|30842.4|32
1644422360000|2022-02-09 15:59:20|30863.8|30843.8|30864.5|30844.5|30864.8|30844.8|30862|30842|24
1644422370000|2022-02-09 15:59:30|30864.4|30844.4|30873.2|30853.2|30874|30854|30863.2|30843.2|34
1644422380000|2022-02-09 15:59:40|30873.6|30853.6|30873.7|30853.7|30875.3|30855.3|30873.4|30853.4|26
1644422390000|2022-02-09 15:59:50|30873.8|30853.8|30875.3|30855.3|30876.4|30856.4|30872.4|30852.4|30
1644422400000|2022-02-09 16:00:00|30875.2|30855.2|30875.7|30855.7|30876.2|30856.2|30875.1|30855.1|27
1644422410000|2022-02-09 16:00:10|30876.1|30856.1|30877.3|30857.3|30877.3|30857.3|30873.5|30853.5|25
1644422420000|2022-02-09 16:00:20|30874.2|30854.2|30875.8|30855.8|30876.2|30856.2|30874.2|30854.2|33
1644422430000|2022-02-09 16:00:30|30875.6|30855.6|30877.4|30857.4|30878|30858|30875.5|30855.5|26
1644422440000|2022-02-09 16:00:40|30877.7|30857.7|30878|30858|30878.4|30858.4|30877.3|30857.3|20
1644422450000|2022-02-09 16:00:50|30877.9|30857.9|30878|30858|30878.6|30858.6|30877|30857|26
1644422460000|2022-02-09 16:01:00|30877.2|30857.2|30877.4|30857.4|30878.6|30858.6|30877|30857|30
1644422470000|2022-02-09 16:01:10|30879.3|30859.3|30879.5|30859.5|30881.6|30861.6|30878.5|30858.5|32
1644422480000|2022-02-09 16:01:20|30879.4|30859.4|30879.3|30859.3|30880.1|30860.1|30878.4|30858.4|25
1644422490000|2022-02-09 16:01:30|30878.2|30858.2|30880.2|30860.2|30880.2|30860.2|30877.1|30857.1|33
1644422500000|2022-02-09 16:01:40|30880.1|30860.1|30878.2|30858.2|30881.1|30861.1|30877.5|30857.5|34
1644422510000|2022-02-09 16:01:50|30877.5|30857.5|30880.7|30860.7|30880.8|30860.8|30877.5|30857.5|29
1644422520000|2022-02-09 16:02:00|30880.4|30860.4|30876.9|30856.9|30880.4|30860.4|30875.5|30855.5|27
1644422530000|2022-02-09 16:02:10|30876.3|30856.3|30878|30858|30880.1|30860.1|30875.7|30855.7|31
1644422540000|2022-02-09 16:02:20|30878.4|30858.4|30878.7|30858.7|30878.9|30858.9|30875.3|30855.3|35
1644422550000|2022-02-09 16:02:30|30878.8|30858.8|30881|30861|30881|30861|30877.5|30857.5|18
1644422560000|2022-02-09 16:02:40|30881.2|30861.2|30880|30860|30881.2|30861.2|30879.1|30859.1|24
1644422570000|2022-02-09 16:02:50|30879.9|30859.9|30880.8|30860.8|30880.8|30860.8|30879.5|30859.5|20
1644422580000|2022-02-09 16:03:00|30881|30861|30881.7|30861.7|30881.7|30861.7|30879.6|30859.6|15
1644422590000|2022-02-09 16:03:10|30880.7|30860.7|30879.8|30859.8|30881.8|30861.8|30879.5|30859.5|18
1644422600000|2022-02-09 16:03:20|30879.6|30859.6|30880.5|30860.5|30880.6|30860.6|30879.2|30859.2|9
1644422610000|2022-02-09 16:03:30|30879.6|30859.6|30878.4|30858.4|30880.3|30860.3|30876.8|30856.8|15
1644422620000|2022-02-09 16:03:40|30878.7|30858.7|30878.1|30858.1|30878.9|30858.9|30877.7|30857.7|14
1644422630000|2022-02-09 16:03:50|30877.3|30857.3|30879.8|30859.8|30879.8|30859.8|30877.3|30857.3|14
1644422640000|2022-02-09 16:04:00|30879.6|30859.6|30877.5|30857.5|30881.4|30861.4|30876.6|30856.6|24
1644422650000|2022-02-09 16:04:10|30877.9|30857.9|30876.3|30856.3|30878.4|30858.4|30876.3|30856.3|30
1644422660000|2022-02-09 16:04:20|30876.2|30856.2|30877.3|30857.3|30877.3|30857.3|30875.4|30855.4|25
1644422670000|2022-02-09 16:04:30|30877|30857|30877.7|30857.7|30878.1|30858.1|30876|30856|32
1644422680000|2022-02-09 16:04:40|30877.9|30857.9|30881.1|30861.1|30883.2|30863.2|30876.7|30856.7|30
1644422690000|2022-02-09 16:04:50|30881.6|30861.6|30882.9|30862.9|30883|30863|30880.8|30860.8|14
1644422700000|2022-02-09 16:05:00|30883.5|30863.5|30884.7|30864.7|30885.1|30865.1|30882.8|30862.8|17
1644422710000|2022-02-09 16:05:10|30884.6|30864.6|30881.7|30861.7|30885|30865|30881.5|30861.5|24
1644422720000|2022-02-09 16:05:20|30881.6|30861.6|30883.1|30863.1|30883.1|30863.1|30881.6|30861.6|17
1644422730000|2022-02-09 16:05:30|30882.9|30862.9|30880.4|30860.4|30882.9|30862.9|30878|30858|23
1644422740000|2022-02-09 16:05:40|30880.2|30860.2|30881|30861|30881.7|30861.7|30879.7|30859.7|25
1644422750000|2022-02-09 16:05:50|30881.1|30861.1|30879|30859|30882.1|30862.1|30877.9|30857.9|21
1644422760000|2022-02-09 16:06:00|30878.9|30858.9|30878|30858|30880.5|30860.5|30877.5|30857.5|19
1644422770000|2022-02-09 16:06:10|30877.9|30857.9|30876.6|30856.6|30878.8|30858.8|30876.1|30856.1|23
1644422780000|2022-02-09 16:06:20|30877.5|30857.5|30880.4|30860.4|30880.7|30860.7|30876.9|30856.9|16
1644422790000|2022-02-09 16:06:30|30878.5|30858.5|30880.2|30860.2|30880.9|30860.9|30878|30858|18
1644422800000|2022-02-09 16:06:40|30880.1|30860.1|30881|30861|30881.1|30861.1|30879.5|30859.5|15
1644422810000|2022-02-09 16:06:50|30880.9|30860.9|30880.2|30860.2|30880.9|30860.9|30880.2|30860.2|15
1644422820000|2022-02-09 16:07:00|30879|30859|30883.6|30863.6|30883.8|30863.8|30879|30859|20
1644422830000|2022-02-09 16:07:10|30882.5|30862.5|30883.1|30863.1|30883.6|30863.6|30882.5|30862.5|19
1644422840000|2022-02-09 16:07:20|30882.8|30862.8|30883.3|30863.3|30883.3|30863.3|30882.2|30862.2|14
1644422850000|2022-02-09 16:07:30|30883.2|30863.2|30884.2|30864.2|30884.3|30864.3|30883|30863|10
1644422860000|2022-02-09 16:07:40|30883.2|30863.2|30884.8|30864.8|30885.1|30865.1|30882.6|30862.6|16
1644422870000|2022-02-09 16:07:50|30884.9|30864.9|30883.1|30863.1|30886.1|30866.1|30883.1|30863.1|14
1644422880000|2022-02-09 16:08:00|30880.5|30860.5|30884|30864|30884.4|30864.4|30880.5|30860.5|13
1644422890000|2022-02-09 16:08:10|30884.1|30864.1|30884.2|30864.2|30884.2|30864.2|30884|30864|9
1644422900000|2022-02-09 16:08:20|30884.5|30864.5|30885.5|30865.5|30886.4|30866.4|30884.5|30864.5|14
1644422910000|2022-02-09 16:08:30|30885.6|30865.6|30884.4|30864.4|30886.1|30866.1|30881.1|30861.1|20
1644422920000|2022-02-09 16:08:40|30885.1|30865.1|30885|30865|30885.1|30865.1|30884.3|30864.3|17
1644422930000|2022-02-09 16:08:50|30885.1|30865.1|30885.1|30865.1|30885.1|30865.1|30884.9|30864.9|11
1644422940000|2022-02-09 16:09:00|30885|30865|30881.9|30861.9|30885.6|30865.6|30880.8|30860.8|29
1644422950000|2022-02-09 16:09:10|30882.1|30862.1|30880.9|30860.9|30882.2|30862.2|30880.8|30860.8|25
1644422960000|2022-02-09 16:09:20|30881|30861|30882.4|30862.4|30882.9|30862.9|30880.7|30860.7|26
1644422970000|2022-02-09 16:09:30|30881.9|30861.9|30887.3|30867.3|30888.4|30868.4|30881.9|30861.9|29
1644422980000|2022-02-09 16:09:40|30887.2|30867.2|30886.2|30866.2|30887.4|30867.4|30886.2|30866.2|16
1644422990000|2022-02-09 16:09:50|30886.5|30866.5|30887.2|30867.2|30887.4|30867.4|30886.5|30866.5|19
1644423000000|2022-02-09 16:10:00|30886.8|30866.8|30888.5|30868.5|30888.6|30868.6|30886.4|30866.4|20
1644423010000|2022-02-09 16:10:10|30888.1|30868.1|30887.4|30867.4|30888.1|30868.1|30885.5|30865.5|21
1644423020000|2022-02-09 16:10:20|30887.5|30867.5|30889|30869|30889.5|30869.5|30886.8|30866.8|16
1644423030000|2022-02-09 16:10:30|30888.8|30868.8|30887.1|30867.1|30888.8|30868.8|30886.3|30866.3|20
1644423040000|2022-02-09 16:10:40|30887.3|30867.3|30886.3|30866.3|30887.3|30867.3|30886|30866|12
1644423050000|2022-02-09 16:10:50|30886.4|30866.4|30887.7|30867.7|30888.3|30868.3|30886.1|30866.1|18
1644423060000|2022-02-09 16:11:00|30886.5|30866.5|30887.5|30867.5|30887.5|30867.5|30886.5|30866.5|8
1644423070000|2022-02-09 16:11:10|30887.3|30867.3|30885.3|30865.3|30887.3|30867.3|30884.1|30864.1|23
1644423080000|2022-02-09 16:11:20|30884.7|30864.7|30884.7|30864.7|30885.3|30865.3|30882.9|30862.9|20
1644423090000|2022-02-09 16:11:30|30884.8|30864.8|30881.8|30861.8|30884.8|30864.8|30881|30861|15
1644423100000|2022-02-09 16:11:40|30882|30862|30882.7|30862.7|30882.8|30862.8|30881.8|30861.8|11
1644423110000|2022-02-09 16:11:50|30882.8|30862.8|30881.7|30861.7|30883.3|30863.3|30880.3|30860.3|23
1644423120000|2022-02-09 16:12:00|30881.6|30861.6|30880.9|30860.9|30881.9|30861.9|30880.6|30860.6|21
1644423130000|2022-02-09 16:12:10|30880.5|30860.5|30881.3|30861.3|30881.5|30861.5|30880.5|30860.5|13
1644423140000|2022-02-09 16:12:20|30881.5|30861.5|30883.1|30863.1|30883.2|30863.2|30879.1|30859.1|17
1644423150000|2022-02-09 16:12:30|30881.5|30861.5|30878.9|30858.9|30881.5|30861.5|30878.9|30858.9|16
1644423160000|2022-02-09 16:12:40|30878.8|30858.8|30880.5|30860.5|30880.8|30860.8|30878.8|30858.8|12
1644423170000|2022-02-09 16:12:50|30880.6|30860.6|30879.6|30859.6|30880.6|30860.6|30877.7|30857.7|19
1644423180000|2022-02-09 16:13:00|30876.4|30856.4|30877.5|30857.5|30878.5|30858.5|30875.9|30855.9|21
1644423190000|2022-02-09 16:13:10|30878.1|30858.1|30878|30858|30880|30860|30877.9|30857.9|23
1644423200000|2022-02-09 16:13:20|30878.1|30858.1|30880.5|30860.5|30882.3|30862.3|30878.1|30858.1|27
1644423210000|2022-02-09 16:13:30|30882.2|30862.2|30880.7|30860.7|30882.3|30862.3|30880.4|30860.4|13
1644423220000|2022-02-09 16:13:40|30880.8|30860.8|30881.4|30861.4|30881.5|30861.5|30880.8|30860.8|7
1644423230000|2022-02-09 16:13:50|30882.2|30862.2|30881.4|30861.4|30882.6|30862.6|30880.6|30860.6|11
1644423240000|2022-02-09 16:14:00|30881.5|30861.5|30879.6|30859.6|30882.6|30862.6|30879.2|30859.2|14
1644423250000|2022-02-09 16:14:10|30880.4|30860.4|30880.1|30860.1|30880.8|30860.8|30878.2|30858.2|19
1644423260000|2022-02-09 16:14:20|30880.2|30860.2|30880.6|30860.6|30882.4|30862.4|30878.7|30858.7|18
1644423270000|2022-02-09 16:14:30|30881.4|30861.4|30881.8|30861.8|30881.9|30861.9|30879.9|30859.9|10
1644423280000|2022-02-09 16:14:40|30881.9|30861.9|30881|30861|30883.3|30863.3|30880|30860|16
1644423290000|2022-02-09 16:14:50|30880.5|30860.5|30881.4|30861.4|30882|30862|30880.4|30860.4|15
1644423300000|2022-02-09 16:15:00|30880.4|30860.4|30879.4|30859.4|30881|30861|30877.7|30857.7|23
1644423310000|2022-02-09 16:15:10|30879.8|30859.8|30881.3|30861.3|30881.4|30861.4|30879.1|30859.1|20
1644423320000|2022-02-09 16:15:20|30881.7|30861.7|30878.8|30858.8|30881.8|30861.8|30878|30858|21
1644423330000|2022-02-09 16:15:30|30878.9|30858.9|30878|30858|30878.9|30858.9|30877.5|30857.5|14
1644423340000|2022-02-09 16:15:40|30878.1|30858.1|30878.4|30858.4|30878.4|30858.4|30878|30858|7
1644423350000|2022-02-09 16:15:50|30879.6|30859.6|30878.1|30858.1|30879.6|30859.6|30878.1|30858.1|15
1644423360000|2022-02-09 16:16:00|30880|30860|30880.5|30860.5|30880.8|30860.8|30879.5|30859.5|14
1644423370000|2022-02-09 16:16:10|30880.3|30860.3|30880|30860|30880.3|30860.3|30879.9|30859.9|6
1644423380000|2022-02-09 16:16:20|30879.9|30859.9|30880.8|30860.8|30880.8|30860.8|30878.5|30858.5|17
1644423390000|2022-02-09 16:16:30|30880.3|30860.3|30876.3|30856.3|30880.5|30860.5|30876.2|30856.2|20
1644423400000|2022-02-09 16:16:40|30876.2|30856.2|30876.6|30856.6|30876.7|30856.7|30876.2|30856.2|12
1644423410000|2022-02-09 16:16:50|30876.8|30856.8|30875.6|30855.6|30876.9|30856.9|30875.6|30855.6|13
1644423420000|2022-02-09 16:17:00|30875.2|30855.2|30876|30856|30876.7|30856.7|30875.2|30855.2|17
1644423430000|2022-02-09 16:17:10|30876.4|30856.4|30876.5|30856.5|30876.7|30856.7|30875.9|30855.9|12
1644423440000|2022-02-09 16:17:20|30876.6|30856.6|30876.1|30856.1|30876.6|30856.6|30875.5|30855.5|12
1644423450000|2022-02-09 16:17:30|30875.8|30855.8|30875.7|30855.7|30876.3|30856.3|30875.5|30855.5|15
1644423460000|2022-02-09 16:17:40|30875.9|30855.9|30876.7|30856.7|30877.2|30857.2|30875.9|30855.9|8
1644423470000|2022-02-09 16:17:50|30876.8|30856.8|30877.4|30857.4|30877.4|30857.4|30876.1|30856.1|20
1644423480000|2022-02-09 16:18:00|30876.9|30856.9|30877.3|30857.3|30877.8|30857.8|30876.4|30856.4|13
1644423490000|2022-02-09 16:18:10|30877.5|30857.5|30877|30857|30877.6|30857.6|30876.5|30856.5|17
1644423500000|2022-02-09 16:18:20|30877.1|30857.1|30877|30857|30878.4|30858.4|30876.9|30856.9|12
1644423510000|2022-02-09 16:18:30|30876.9|30856.9|30876.2|30856.2|30877.1|30857.1|30874.2|30854.2|13
1644423520000|2022-02-09 16:18:40|30876|30856|30877.1|30857.1|30877.1|30857.1|30875.5|30855.5|14
1644423530000|2022-02-09 16:18:50|30876.6|30856.6|30876.3|30856.3|30876.8|30856.8|30875.8|30855.8|18
1644423540000|2022-02-09 16:19:00|30875.9|30855.9|30876.2|30856.2|30876.5|30856.5|30874.8|30854.8|16
1644423550000|2022-02-09 16:19:10|30876.3|30856.3|30876|30856|30876.3|30856.3|30875.1|30855.1|18
1644423560000|2022-02-09 16:19:20|30875.7|30855.7|30876.1|30856.1|30876.1|30856.1|30875.5|30855.5|11
1644423570000|2022-02-09 16:19:30|30875.9|30855.9|30873.8|30853.8|30875.9|30855.9|30872.2|30852.2|20
1644423580000|2022-02-09 16:19:40|30873.9|30853.9|30872.8|30852.8|30873.9|30853.9|30872|30852|19
1644423590000|2022-02-09 16:19:50|30872.7|30852.7|30872|30852|30872.8|30852.8|30871.9|30851.9|12
1644423600000|2022-02-09 16:20:00|30872.2|30852.2|30872.4|30852.4|30872.6|30852.6|30872.1|30852.1|12
1644423610000|2022-02-09 16:20:10|30872.9|30852.9|30872.8|30852.8|30872.9|30852.9|30872.5|30852.5|12
1644423620000|2022-02-09 16:20:20|30872.7|30852.7|30873.8|30853.8|30873.9|30853.9|30872.7|30852.7|11
1644423630000|2022-02-09 16:20:30|30873.6|30853.6|30871.8|30851.8|30874|30854|30871.8|30851.8|9
1644423640000|2022-02-09 16:20:40|30871.9|30851.9|30872.4|30852.4|30872.7|30852.7|30871.9|30851.9|7
1644423650000|2022-02-09 16:20:50|30872.6|30852.6|30873.1|30853.1|30874.1|30854.1|30872.6|30852.6|12
1644423660000|2022-02-09 16:21:00|30873.2|30853.2|30873.5|30853.5|30873.6|30853.6|30873.2|30853.2|7
1644423670000|2022-02-09 16:21:10|30873.6|30853.6|30873.1|30853.1|30873.6|30853.6|30872.9|30852.9|8
1644423680000|2022-02-09 16:21:20|30873|30853|30874.4|30854.4|30874.8|30854.8|30873|30853|19
1644423690000|2022-02-09 16:21:30|30874.6|30854.6|30874.2|30854.2|30874.9|30854.9|30873.9|30853.9|13
1644423700000|2022-02-09 16:21:40|30874.5|30854.5|30874.5|30854.5|30875|30855|30874.5|30854.5|6
1644423710000|2022-02-09 16:21:50|30874.7|30854.7|30874.9|30854.9|30875.6|30855.6|30874.2|30854.2|13
1644423720000|2022-02-09 16:22:00|30874.8|30854.8|30874.8|30854.8|30875|30855|30874.6|30854.6|6
1644423730000|2022-02-09 16:22:10|30874.9|30854.9|30874.6|30854.6|30875.7|30855.7|30873.6|30853.6|12
1644423740000|2022-02-09 16:22:20|30874.7|30854.7|30874|30854|30875.7|30855.7|30873.4|30853.4|15
1644423750000|2022-02-09 16:22:30|30873.9|30853.9|30875|30855|30875.3|30855.3|30873.9|30853.9|13
1644423760000|2022-02-09 16:22:40|30875.1|30855.1|30873.8|30853.8|30875.7|30855.7|30873.6|30853.6|14
1644423770000|2022-02-09 16:22:50|30875.1|30855.1|30872.5|30852.5|30875.1|30855.1|30872.5|30852.5|15
1644423780000|2022-02-09 16:23:00|30872.4|30852.4|30872.3|30852.3|30873.5|30853.5|30871.7|30851.7|14
1644423790000|2022-02-09 16:23:10|30872.6|30852.6|30872.1|30852.1|30873.1|30853.1|30871.5|30851.5|12
1644423800000|2022-02-09 16:23:20|30872|30852|30872.2|30852.2|30873.5|30853.5|30870.2|30850.2|23
1644423810000|2022-02-09 16:23:30|30872.1|30852.1|30872.2|30852.2|30873.5|30853.5|30871.4|30851.4|14
1644423820000|2022-02-09 16:23:40|30872.6|30852.6|30872.9|30852.9|30873.4|30853.4|30872|30852|11
1644423830000|2022-02-09 16:23:50|30872.1|30852.1|30872.6|30852.6|30872.9|30852.9|30872.1|30852.1|9
1644423840000|2022-02-09 16:24:00|30872.8|30852.8|30873.3|30853.3|30873.6|30853.6|30872.1|30852.1|10
1644423850000|2022-02-09 16:24:10|30873.2|30853.2|30872.7|30852.7|30873.8|30853.8|30872.6|30852.6|13
1644423860000|2022-02-09 16:24:20|30872.6|30852.6|30872.8|30852.8|30874.5|30854.5|30871.2|30851.2|14
1644423870000|2022-02-09 16:24:30|30873|30853|30872.8|30852.8|30873.7|30853.7|30872.4|30852.4|10
1644423880000|2022-02-09 16:24:40|30872.5|30852.5|30873.6|30853.6|30873.7|30853.7|30871.5|30851.5|12
1644423890000|2022-02-09 16:24:50|30873.5|30853.5|30872.7|30852.7|30873.5|30853.5|30872.7|30852.7|6
1644423900000|2022-02-09 16:25:00|30872.9|30852.9|30873.8|30853.8|30873.8|30853.8|30872.7|30852.7|12
1644423910000|2022-02-09 16:25:10|30873.9|30853.9|30873.6|30853.6|30873.9|30853.9|30871.7|30851.7|16
1644423920000|2022-02-09 16:25:20|30872.6|30852.6|30871.8|30851.8|30872.9|30852.9|30871.1|30851.1|16
1644423930000|2022-02-09 16:25:30|30871.9|30851.9|30870.7|30850.7|30872.5|30852.5|30870.7|30850.7|16
1644423940000|2022-02-09 16:25:40|30870.4|30850.4|30871.1|30851.1|30871.2|30851.2|30870.4|30850.4|10
1644423950000|2022-02-09 16:25:50|30871|30851|30871.3|30851.3|30871.9|30851.9|30870.5|30850.5|15
1644423960000|2022-02-09 16:26:00|30871.5|30851.5|30872.1|30852.1|30873|30853|30871|30851|19
1644423970000|2022-02-09 16:26:10|30872|30852|30869.5|30849.5|30872.7|30852.7|30869.5|30849.5|21
1644423980000|2022-02-09 16:26:20|30870|30850|30870.8|30850.8|30871.5|30851.5|30869.7|30849.7|15
1644423990000|2022-02-09 16:26:30|30871|30851|30870|30850|30871|30851|30869.7|30849.7|13
1644424000000|2022-02-09 16:26:40|30869.8|30849.8|30870.5|30850.5|30870.5|30850.5|30868.8|30848.8|14
1644424010000|2022-02-09 16:26:50|30868.8|30848.8|30869.7|30849.7|30869.7|30849.7|30868.6|30848.6|11
1644424020000|2022-02-09 16:27:00|30869.3|30849.3|30869.2|30849.2|30869.7|30849.7|30869|30849|13
1644424030000|2022-02-09 16:27:10|30868.2|30848.2|30869.2|30849.2|30869.3|30849.3|30868.2|30848.2|5
1644424040000|2022-02-09 16:27:20|30868.6|30848.6|30869.2|30849.2|30869.4|30849.4|30868.6|30848.6|9
1644424050000|2022-02-09 16:27:30|30869.5|30849.5|30868.2|30848.2|30869.5|30849.5|30867.5|30847.5|13
1644424060000|2022-02-09 16:27:40|30868.1|30848.1|30869.3|30849.3|30869.3|30849.3|30867.8|30847.8|14
1644424070000|2022-02-09 16:27:50|30870|30850|30870.2|30850.2|30872|30852|30869.7|30849.7|14
1644424080000|2022-02-09 16:28:00|30870.7|30850.7|30870.7|30850.7|30870.9|30850.9|30870.1|30850.1|13
1644424090000|2022-02-09 16:28:10|30870.5|30850.5|30874.1|30854.1|30874.2|30854.2|30870.5|30850.5|18
1644424100000|2022-02-09 16:28:20|30874|30854|30874.2|30854.2|30875.8|30855.8|30873.5|30853.5|18
1644424110000|2022-02-09 16:28:30|30873.8|30853.8|30874.1|30854.1|30874.8|30854.8|30873.8|30853.8|12
1644424120000|2022-02-09 16:28:40|30874.4|30854.4|30875.9|30855.9|30876|30856|30873.9|30853.9|16
1644424130000|2022-02-09 16:28:50|30875.4|30855.4|30876.3|30856.3|30876.7|30856.7|30874.9|30854.9|23
1644424140000|2022-02-09 16:29:00|30876.2|30856.2|30874.3|30854.3|30876.3|30856.3|30874.1|30854.1|19
1644424150000|2022-02-09 16:29:10|30874.8|30854.8|30877.9|30857.9|30878.7|30858.7|30874.8|30854.8|21
1644424160000|2022-02-09 16:29:20|30877.1|30857.1|30870.6|30850.6|30877.9|30857.9|30869|30849|32
1644424170000|2022-02-09 16:29:30|30870.8|30850.8|30870|30850|30870.8|30850.8|30869.7|30849.7|21
1644424180000|2022-02-09 16:29:40|30867.4|30847.4|30869|30849|30869.5|30849.5|30866.9|30846.9|19
1644424190000|2022-02-09 16:29:50|30868.9|30848.9|30867.8|30847.8|30869.8|30849.8|30867.8|30847.8|24
1644424200000|2022-02-09 16:30:00|30868.2|30848.2|30871.7|30851.7|30871.7|30851.7|30868.2|30848.2|18
1644424210000|2022-02-09 16:30:10|30871.3|30851.3|30868.6|30848.6|30874|30854|30868.6|30848.6|17
1644424220000|2022-02-09 16:30:20|30868.8|30848.8|30869.8|30849.8|30870.1|30850.1|30867.5|30847.5|18
1644424230000|2022-02-09 16:30:30|30869.2|30849.2|30870|30850|30870.1|30850.1|30867.9|30847.9|19
1644424240000|2022-02-09 16:30:40|30870.1|30850.1|30866.9|30846.9|30870.1|30850.1|30866.3|30846.3|13
1644424250000|2022-02-09 16:30:50|30867.1|30847.1|30864.6|30844.6|30869|30849|30864.3|30844.3|19
1644424260000|2022-02-09 16:31:00|30864.5|30844.5|30863.6|30843.6|30864.6|30844.6|30863.4|30843.4|20
1644424270000|2022-02-09 16:31:10|30863.7|30843.7|30861.8|30841.8|30863.9|30843.9|30861.5|30841.5|23
1644424280000|2022-02-09 16:31:20|30861.6|30841.6|30862.3|30842.3|30862.3|30842.3|30861.3|30841.3|14
1644424290000|2022-02-09 16:31:30|30862.9|30842.9|30863|30843|30863.1|30843.1|30862.3|30842.3|17
1644424300000|2022-02-09 16:31:40|30862.6|30842.6|30864.1|30844.1|30864.1|30844.1|30862.2|30842.2|22
1644424310000|2022-02-09 16:31:50|30864|30844|30863.3|30843.3|30864.1|30844.1|30862.9|30842.9|17
1644424320000|2022-02-09 16:32:00|30862.9|30842.9|30860.5|30840.5|30863.1|30843.1|30860.5|30840.5|12
1644424330000|2022-02-09 16:32:10|30860.8|30840.8|30862.3|30842.3|30862.3|30842.3|30860.3|30840.3|17
1644424340000|2022-02-09 16:32:20|30859.5|30839.5|30861.2|30841.2|30862.3|30842.3|30859.5|30839.5|24
1644424350000|2022-02-09 16:32:30|30861|30841|30861.2|30841.2|30861.8|30841.8|30861|30841|13
1644424360000|2022-02-09 16:32:40|30861.6|30841.6|30862.1|30842.1|30862.3|30842.3|30861.2|30841.2|14
1644424370000|2022-02-09 16:32:50|30862.3|30842.3|30858.8|30838.8|30862.4|30842.4|30858.6|30838.6|24
1644424380000|2022-02-09 16:33:00|30859.2|30839.2|30860.6|30840.6|30860.8|30840.8|30858.9|30838.9|24
1644424390000|2022-02-09 16:33:10|30860.5|30840.5|30863.3|30843.3|30863.4|30843.4|30860.5|30840.5|24
1644424400000|2022-02-09 16:33:20|30863.2|30843.2|30861.8|30841.8|30863.3|30843.3|30861.8|30841.8|11
1644424410000|2022-02-09 16:33:30|30861.9|30841.9|30861.8|30841.8|30862.5|30842.5|30861.6|30841.6|16
1644424420000|2022-02-09 16:33:40|30860.6|30840.6|30859.3|30839.3|30860.6|30840.6|30859.3|30839.3|12
1644424430000|2022-02-09 16:33:50|30859.1|30839.1|30857.1|30837.1|30859.8|30839.8|30857.1|30837.1|20
1644424440000|2022-02-09 16:34:00|30859|30839|30858.3|30838.3|30859.6|30839.6|30856.6|30836.6|27
1644424450000|2022-02-09 16:34:10|30858.6|30838.6|30858.7|30838.7|30859|30839|30858.2|30838.2|14
1644424460000|2022-02-09 16:34:20|30858.6|30838.6|30858.7|30838.7|30859.4|30839.4|30857.4|30837.4|17
1644424470000|2022-02-09 16:34:30|30859|30839|30858.9|30838.9|30859.1|30839.1|30855.6|30835.6|24
1644424480000|2022-02-09 16:34:40|30857|30837|30858|30838|30859.4|30839.4|30857|30837|23
1644424490000|2022-02-09 16:34:50|30857.8|30837.8|30857.8|30837.8|30858|30838|30856.8|30836.8|21
1644424500000|2022-02-09 16:35:00|30856.9|30836.9|30857.6|30837.6|30858.1|30838.1|30856.3|30836.3|23
1644424510000|2022-02-09 16:35:10|30856.2|30836.2|30854|30834|30857.7|30837.7|30854|30834|18
1644424520000|2022-02-09 16:35:20|30855|30835|30856.8|30836.8|30858.1|30838.1|30854.8|30834.8|20
1644424530000|2022-02-09 16:35:30|30857.2|30837.2|30856.1|30836.1|30857.4|30837.4|30856.1|30836.1|14
1644424540000|2022-02-09 16:35:40|30854.8|30834.8|30852.5|30832.5|30858.3|30838.3|30849.6|30829.6|23
1644424550000|2022-02-09 16:35:50|30852.7|30832.7|30852.6|30832.6|30853|30833|30852.1|30832.1|11
1644424560000|2022-02-09 16:36:00|30852.7|30832.7|30852.2|30832.2|30852.9|30832.9|30851.6|30831.6|16
1644424570000|2022-02-09 16:36:10|30852.1|30832.1|30854.9|30834.9|30854.9|30834.9|30851.2|30831.2|17
1644424580000|2022-02-09 16:36:20|30854.4|30834.4|30854.2|30834.2|30854.9|30834.9|30853.4|30833.4|18
1644424590000|2022-02-09 16:36:30|30854.1|30834.1|30856.2|30836.2|30856.2|30836.2|30853.9|30833.9|17
1644424600000|2022-02-09 16:36:40|30856|30836|30855.6|30835.6|30856|30836|30855|30835|15
1644424610000|2022-02-09 16:36:50|30857|30837|30856.7|30836.7|30857.8|30837.8|30855.2|30835.2|13
1644424620000|2022-02-09 16:37:00|30857.1|30837.1|30856.7|30836.7|30857.5|30837.5|30855.4|30835.4|14
1644424630000|2022-02-09 16:37:10|30857.1|30837.1|30856.7|30836.7|30857.1|30837.1|30856.1|30836.1|19
1644424640000|2022-02-09 16:37:20|30856.2|30836.2|30855.6|30835.6|30859.2|30839.2|30855.2|30835.2|27
1644424650000|2022-02-09 16:37:30|30856|30836|30856|30836|30856.7|30836.7|30855.4|30835.4|14
1644424660000|2022-02-09 16:37:40|30857|30837|30857|30837|30858|30838|30856.5|30836.5|22
1644424670000|2022-02-09 16:37:50|30857.6|30837.6|30855.5|30835.5|30857.9|30837.9|30855.5|30835.5|22
1644424680000|2022-02-09 16:38:00|30855.1|30835.1|30856.4|30836.4|30860|30840|30854.7|30834.7|25
1644424690000|2022-02-09 16:38:10|30856.7|30836.7|30855.6|30835.6|30856.8|30836.8|30855.5|30835.5|15
1644424700000|2022-02-09 16:38:20|30856.5|30836.5|30858.2|30838.2|30858.9|30838.9|30855.2|30835.2|14
1644424710000|2022-02-09 16:38:30|30859.1|30839.1|30858.2|30838.2|30859.1|30839.1|30857.7|30837.7|9
1644424720000|2022-02-09 16:38:40|30858|30838|30857.7|30837.7|30859.1|30839.1|30857.5|30837.5|18
1644424730000|2022-02-09 16:38:50|30857.5|30837.5|30858.4|30838.4|30859.3|30839.3|30855.6|30835.6|23
1644424740000|2022-02-09 16:39:00|30857.7|30837.7|30859.5|30839.5|30859.9|30839.9|30857.7|30837.7|17
1644424750000|2022-02-09 16:39:10|30859.3|30839.3|30860|30840|30860.1|30840.1|30858.5|30838.5|17
1644424760000|2022-02-09 16:39:20|30863.5|30843.5|30860.4|30840.4|30863.5|30843.5|30859.4|30839.4|17
1644424770000|2022-02-09 16:39:30|30860.6|30840.6|30859.7|30839.7|30861.4|30841.4|30859.2|30839.2|18
1644424780000|2022-02-09 16:39:40|30859.5|30839.5|30859.4|30839.4|30860.3|30840.3|30858.8|30838.8|15
1644424790000|2022-02-09 16:39:50|30858.3|30838.3|30861.6|30841.6|30863.9|30843.9|30858.1|30838.1|17
1644424800000|2022-02-09 16:40:00|30861.7|30841.7|30859.8|30839.8|30863|30843|30859.8|30839.8|23
1644424810000|2022-02-09 16:40:10|30858.7|30838.7|30857.9|30837.9|30859.7|30839.7|30855.7|30835.7|28
1644424820000|2022-02-09 16:40:20|30858.2|30838.2|30858.7|30838.7|30859.3|30839.3|30857.8|30837.8|22
1644424830000|2022-02-09 16:40:30|30858.9|30838.9|30860|30840|30860|30840|30858.9|30838.9|14
1644424840000|2022-02-09 16:40:40|30859.4|30839.4|30859.1|30839.1|30859.4|30839.4|30858.2|30838.2|14
1644424850000|2022-02-09 16:40:50|30858.7|30838.7|30865.3|30845.3|30865.3|30845.3|30857.8|30837.8|14
1644424860000|2022-02-09 16:41:00|30863.5|30843.5|30863.2|30843.2|30864|30844|30861.9|30841.9|17
1644424870000|2022-02-09 16:41:10|30862.1|30842.1|30862.2|30842.2|30863.4|30843.4|30861.5|30841.5|22
1644424880000|2022-02-09 16:41:20|30861.7|30841.7|30862.1|30842.1|30862.4|30842.4|30861.3|30841.3|11
1644424890000|2022-02-09 16:41:30|30862.2|30842.2|30861.8|30841.8|30862.3|30842.3|30861.8|30841.8|11
1644424900000|2022-02-09 16:41:40|30861.7|30841.7|30860.4|30840.4|30863.9|30843.9|30860.4|30840.4|21
1644424910000|2022-02-09 16:41:50|30860.7|30840.7|30859.2|30839.2|30862|30842|30859|30839|25
1644424920000|2022-02-09 16:42:00|30859.6|30839.6|30860.2|30840.2|30861.2|30841.2|30857.5|30837.5|19
1644424930000|2022-02-09 16:42:10|30860.4|30840.4|30856.6|30836.6|30862.7|30842.7|30856.6|30836.6|21
1644424940000|2022-02-09 16:42:20|30856.9|30836.9|30857.9|30837.9|30858.2|30838.2|30856.9|30836.9|21
1644424950000|2022-02-09 16:42:30|30858|30838|30857.3|30837.3|30858|30838|30857.3|30837.3|18
1644424960000|2022-02-09 16:42:40|30857.4|30837.4|30857.3|30837.3|30857.4|30837.4|30857.1|30837.1|7
1644424970000|2022-02-09 16:42:50|30857.9|30837.9|30857.9|30837.9|30859.8|30839.8|30857.8|30837.8|13
1644424980000|2022-02-09 16:43:00|30860.3|30840.3|30860.2|30840.2|30861|30841|30857.2|30837.2|19
1644424990000|2022-02-09 16:43:10|30860|30840|30859.1|30839.1|30860|30840|30858.4|30838.4|15
1644425000000|2022-02-09 16:43:20|30858.6|30838.6|30858.7|30838.7|30859.1|30839.1|30858.3|30838.3|14
1644425010000|2022-02-09 16:43:30|30858.4|30838.4|30859|30839|30859.1|30839.1|30858.4|30838.4|9
1644425020000|2022-02-09 16:43:40|30858.8|30838.8|30859.1|30839.1|30860.5|30840.5|30856.5|30836.5|17
1644425030000|2022-02-09 16:43:50|30858.5|30838.5|30858.1|30838.1|30859.2|30839.2|30858|30838|15
1644425040000|2022-02-09 16:44:00|30858.6|30838.6|30859.2|30839.2|30859.4|30839.4|30857.7|30837.7|14
1644425050000|2022-02-09 16:44:10|30859|30839|30858.8|30838.8|30859.2|30839.2|30858.3|30838.3|10
1644425060000|2022-02-09 16:44:20|30859.4|30839.4|30859|30839|30859.4|30839.4|30858.6|30838.6|13
1644425070000|2022-02-09 16:44:30|30858.9|30838.9|30857.2|30837.2|30859.5|30839.5|30856.1|30836.1|19
1644425080000|2022-02-09 16:44:40|30857|30837|30857.2|30837.2|30857.2|30837.2|30856.3|30836.3|11
1644425090000|2022-02-09 16:44:50|30857.3|30837.3|30857.2|30837.2|30857.5|30837.5|30856.7|30836.7|14
1644425100000|2022-02-09 16:45:00|30857|30837|30855.3|30835.3|30859.9|30839.9|30855.3|30835.3|19
1644425110000|2022-02-09 16:45:10|30855.1|30835.1|30856.5|30836.5|30857.6|30837.6|30855.1|30835.1|19
1644425120000|2022-02-09 16:45:20|30855.9|30835.9|30857.3|30837.3|30860.3|30840.3|30855.9|30835.9|15
1644425130000|2022-02-09 16:45:30|30857.4|30837.4|30860.3|30840.3|30861.4|30841.4|30857.3|30837.3|21
1644425140000|2022-02-09 16:45:40|30860.6|30840.6|30859.1|30839.1|30860.6|30840.6|30859.1|30839.1|14
1644425150000|2022-02-09 16:45:50|30858.9|30838.9|30859.3|30839.3|30860.1|30840.1|30858.8|30838.8|13
1644425160000|2022-02-09 16:46:00|30860|30840|30859.3|30839.3|30861.1|30841.1|30856.8|30836.8|18
1644425170000|2022-02-09 16:46:10|30859|30839|30857|30837|30859|30839|30856.9|30836.9|14
1644425180000|2022-02-09 16:46:20|30856.9|30836.9|30859.4|30839.4|30859.4|30839.4|30856.9|30836.9|10
1644425190000|2022-02-09 16:46:30|30859.3|30839.3|30859.4|30839.4|30860.2|30840.2|30858.3|30838.3|15
1644425200000|2022-02-09 16:46:40|30859.6|30839.6|30859.9|30839.9|30859.9|30839.9|30858.1|30838.1|11
1644425210000|2022-02-09 16:46:50|30858.2|30838.2|30857.3|30837.3|30858.3|30838.3|30856.8|30836.8|11
1644425220000|2022-02-09 16:47:00|30857.4|30837.4|30860.7|30840.7|30860.7|30840.7|30857|30837|11
1644425230000|2022-02-09 16:47:10|30860.2|30840.2|30862|30842|30862|30842|30860.2|30840.2|16
1644425240000|2022-02-09 16:47:20|30861.9|30841.9|30861.7|30841.7|30863.1|30843.1|30861|30841|12
1644425250000|2022-02-09 16:47:30|30861.8|30841.8|30862.3|30842.3|30862.6|30842.6|30860.7|30840.7|12
1644425260000|2022-02-09 16:47:40|30862.8|30842.8|30864|30844|30864.8|30844.8|30862.7|30842.7|12
1644425270000|2022-02-09 16:47:50|30863.9|30843.9|30863.6|30843.6|30864.5|30844.5|30862.6|30842.6|19
1644425280000|2022-02-09 16:48:00|30863.7|30843.7|30862.8|30842.8|30863.7|30843.7|30862.6|30842.6|8
1644425290000|2022-02-09 16:48:10|30862.7|30842.7|30862.9|30842.9|30864.2|30844.2|30861.8|30841.8|21
1644425300000|2022-02-09 16:48:20|30861.9|30841.9|30862.6|30842.6|30864.2|30844.2|30861.9|30841.9|10
1644425310000|2022-02-09 16:48:30|30862.9|30842.9|30864.2|30844.2|30864.2|30844.2|30862.5|30842.5|9
1644425320000|2022-02-09 16:48:40|30864.3|30844.3|30864|30844|30864.9|30844.9|30862.6|30842.6|15
1644425330000|2022-02-09 16:48:50|30863.9|30843.9|30865.5|30845.5|30866|30846|30863.7|30843.7|20
1644425340000|2022-02-09 16:49:00|30864.2|30844.2|30866.5|30846.5|30866.9|30846.9|30863.9|30843.9|18
1644425350000|2022-02-09 16:49:10|30866.4|30846.4|30865|30845|30866.5|30846.5|30864.9|30844.9|11
1644425360000|2022-02-09 16:49:20|30864.8|30844.8|30865.7|30845.7|30866.5|30846.5|30864.7|30844.7|10
1644425370000|2022-02-09 16:49:30|30865.9|30845.9|30865.9|30845.9|30866.2|30846.2|30865.1|30845.1|17
1644425380000|2022-02-09 16:49:40|30866|30846|30867.2|30847.2|30869.3|30849.3|30866|30846|27
1644425390000|2022-02-09 16:49:50|30867.5|30847.5|30868.2|30848.2|30868.5|30848.5|30867.4|30847.4|18
1644425400000|2022-02-09 16:50:00|30868.3|30848.3|30872.8|30852.8|30874.9|30854.9|30868|30848|25
1644425410000|2022-02-09 16:50:10|30873.5|30853.5|30873.2|30853.2|30874.4|30854.4|30872.4|30852.4|27
1644425420000|2022-02-09 16:50:20|30873.7|30853.7|30876.1|30856.1|30876.9|30856.9|30872|30852|31
1644425430000|2022-02-09 16:50:30|30875.8|30855.8|30872|30852|30876.8|30856.8|30871.6|30851.6|31
1644425440000|2022-02-09 16:50:40|30871.8|30851.8|30871.1|30851.1|30872.6|30852.6|30871.1|30851.1|18
1644425450000|2022-02-09 16:50:50|30870.7|30850.7|30873.1|30853.1|30873.2|30853.2|30870.7|30850.7|15
1644425460000|2022-02-09 16:51:00|30872.8|30852.8|30870.6|30850.6|30874.9|30854.9|30870.6|30850.6|20
1644425470000|2022-02-09 16:51:10|30871|30851|30870.7|30850.7|30873.1|30853.1|30869.4|30849.4|25
1644425480000|2022-02-09 16:51:20|30870.5|30850.5|30867.9|30847.9|30870.5|30850.5|30866.8|30846.8|22
1644425490000|2022-02-09 16:51:30|30868|30848|30869.6|30849.6|30870.7|30850.7|30868|30848|22
1644425500000|2022-02-09 16:51:40|30869.2|30849.2|30871.8|30851.8|30872.4|30852.4|30869.2|30849.2|29
1644425510000|2022-02-09 16:51:50|30872.3|30852.3|30873.9|30853.9|30874.9|30854.9|30872.3|30852.3|32
1644425520000|2022-02-09 16:52:00|30873.7|30853.7|30878.6|30858.6|30879.2|30859.2|30873.7|30853.7|33
1644425530000|2022-02-09 16:52:10|30878.8|30858.8|30881.3|30861.3|30882.9|30862.9|30878.8|30858.8|32
1644425540000|2022-02-09 16:52:20|30881.8|30861.8|30881.1|30861.1|30883.7|30863.7|30880.5|30860.5|33
1644425550000|2022-02-09 16:52:30|30882.7|30862.7|30886.6|30866.6|30887.4|30867.4|30881.2|30861.2|38
1644425560000|2022-02-09 16:52:40|30888.9|30868.9|30886.3|30866.3|30889.1|30869.1|30882.2|30862.2|37
1644425570000|2022-02-09 16:52:50|30885.8|30865.8|30887.1|30867.1|30887.2|30867.2|30882.2|30862.2|39
1644425580000|2022-02-09 16:53:00|30887.2|30867.2|30873.7|30853.7|30889.3|30869.3|30873.1|30853.1|37
1644425590000|2022-02-09 16:53:10|30873.4|30853.4|30887|30867|30887|30867|30873.4|30853.4|38
1644425600000|2022-02-09 16:53:20|30888.3|30868.3|30887.9|30867.9|30889.7|30869.7|30883.2|30863.2|40
1644425610000|2022-02-09 16:53:30|30888.2|30868.2|30891.5|30871.5|30891.5|30871.5|30888.2|30868.2|24
1644425620000|2022-02-09 16:53:40|30889.6|30869.6|30879|30859|30889.6|30869.6|30878|30858|38
1644425630000|2022-02-09 16:53:50|30878.8|30858.8|30880.2|30860.2|30880.9|30860.9|30878.7|30858.7|34
1644425640000|2022-02-09 16:54:00|30880.3|30860.3|30887.3|30867.3|30887.3|30867.3|30877.5|30857.5|39
1644425650000|2022-02-09 16:54:10|30887.4|30867.4|30889.4|30869.4|30893.4|30873.4|30887.4|30867.4|37
1644425660000|2022-02-09 16:54:20|30888.6|30868.6|30890.4|30870.4|30894.3|30874.3|30888.1|30868.1|37
1644425670000|2022-02-09 16:54:30|30890.9|30870.9|30897.1|30877.1|30899.8|30879.8|30888.4|30868.4|38
1644425680000|2022-02-09 16:54:40|30898.1|30878.1|30895.2|30875.2|30899.3|30879.3|30894.5|30874.5|35
1644425690000|2022-02-09 16:54:50|30896.2|30876.2|30894|30874|30896.7|30876.7|30893.7|30873.7|25
1644425700000|2022-02-09 16:55:00|30893.6|30873.6|30897.3|30877.3|30913.2|30878.6|30893.6|30862.4|31
1644425710000|2022-02-09 16:55:10|30896.5|30876.5|30897.2|30877.2|30897.2|30877.2|30892.5|30872.5|37
1644425720000|2022-02-09 16:55:20|30894.7|30874.7|30894.3|30874.3|30896.9|30876.9|30892.7|30872.7|37
1644425730000|2022-02-09 16:55:30|30894.9|30874.9|30896.1|30876.1|30899.6|30879.6|30894|30874|32
1644425740000|2022-02-09 16:55:40|30896.3|30876.3|30896.3|30876.3|30898.8|30878.8|30895.5|30875.5|33
1644425750000|2022-02-09 16:55:50|30896.2|30876.2|30896.8|30876.8|30897.6|30877.6|30895.5|30875.5|22
1644425760000|2022-02-09 16:56:00|30896.7|30876.7|30901.2|30881.2|30902.4|30882.4|30895.6|30875.6|35
1644425770000|2022-02-09 16:56:10|30901.4|30881.4|30905.3|30885.3|30907.4|30887.4|30901.4|30881.4|33
1644425780000|2022-02-09 16:56:20|30904.7|30884.7|30905.2|30885.2|30906.6|30886.6|30901.7|30881.7|35
1644425790000|2022-02-09 16:56:30|30904.8|30884.8|30909.7|30889.7|30910.2|30890.2|30903.8|30883.8|39
1644425800000|2022-02-09 16:56:40|30910.7|30890.7|30899|30879|30910.8|30890.8|30899|30879|39
1644425810000|2022-02-09 16:56:50|30898.9|30878.9|30901.2|30881.2|30903.3|30883.3|30898.9|30878.9|29
1644425820000|2022-02-09 16:57:00|30901|30881|30898.2|30878.2|30903.2|30883.2|30896.6|30876.6|33
1644425830000|2022-02-09 16:57:10|30898.5|30878.5|30898.7|30878.7|30901.9|30881.9|30898.5|30878.5|35
1644425840000|2022-02-09 16:57:20|30898.6|30878.6|30897.7|30877.7|30901.9|30881.9|30897.7|30877.7|34
1644425850000|2022-02-09 16:57:30|30897.4|30877.4|30895.2|30875.2|30900.1|30880.1|30894.8|30874.8|31
1644425860000|2022-02-09 16:57:40|30894.9|30874.9|30897|30877|30899.4|30879.4|30894.9|30874.9|30
1644425870000|2022-02-09 16:57:50|30897.1|30877.1|30896.8|30876.8|30897.5|30877.5|30896.5|30876.5|17
1644425880000|2022-02-09 16:58:00|30896.6|30876.6|30897.9|30877.9|30901.8|30881.8|30896.6|30876.6|32
1644425890000|2022-02-09 16:58:10|30898|30878|30897.1|30877.1|30901.8|30881.8|30896.4|30876.4|36
1644425900000|2022-02-09 16:58:20|30896.5|30876.5|30886.5|30866.5|30898.3|30878.3|30886.2|30866.2|37
1644425910000|2022-02-09 16:58:30|30886.2|30866.2|30886.8|30866.8|30889.7|30869.7|30885.8|30865.8|21
1644425920000|2022-02-09 16:58:40|30887.1|30867.1|30888.4|30868.4|30890.3|30870.3|30886.8|30866.8|33
1644425930000|2022-02-09 16:58:50|30888.6|30868.6|30887.1|30867.1|30888.7|30868.7|30887.1|30867.1|30
1644425940000|2022-02-09 16:59:00|30886.1|30866.1|30886.3|30866.3|30889|30869|30886|30866|30
1644425950000|2022-02-09 16:59:10|30887|30867|30882.9|30862.9|30887.6|30867.6|30879.8|30859.8|29
1644425960000|2022-02-09 16:59:20|30882.5|30862.5|30882|30862|30883|30863|30880|30860|23
1644425970000|2022-02-09 16:59:30|30881.6|30861.6|30880.5|30860.5|30882.9|30862.9|30880.3|30860.3|14
1644425980000|2022-02-09 16:59:40|30880.2|30860.2|30876.3|30856.3|30880.2|30860.2|30875.3|30855.3|33
1644425990000|2022-02-09 16:59:50|30877|30857|30877.2|30857.2|30877.8|30857.8|30876.2|30856.2|29
1644426000000|2022-02-09 17:00:00|30876.6|30856.6|30879.3|30859.3|30879.5|30859.5|30876.1|30856.1|26
1644426010000|2022-02-09 17:00:10|30879.5|30859.5|30878|30858|30879.7|30859.7|30877.5|30857.5|24
1644426020000|2022-02-09 17:00:20|30877.9|30857.9|30875.4|30855.4|30878|30858|30874.4|30854.4|27
1644426030000|2022-02-09 17:00:30|30875.3|30855.3|30875.7|30855.7|30878.2|30858.2|30874.4|30854.4|31
1644426040000|2022-02-09 17:00:40|30874.5|30854.5|30875.1|30855.1|30875.9|30855.9|30874.1|30854.1|27
1644426050000|2022-02-09 17:00:50|30874.9|30854.9|30874.7|30854.7|30875.4|30855.4|30873.9|30853.9|23
1644426060000|2022-02-09 17:01:00|30875.3|30855.3|30874.9|30854.9|30875.9|30855.9|30874.2|30854.2|28
1644426070000|2022-02-09 17:01:10|30874.6|30854.6|30873.8|30853.8|30875.2|30855.2|30872.7|30852.7|26
1644426080000|2022-02-09 17:01:20|30874.1|30854.1|30873.2|30853.2|30874.1|30854.1|30873|30853|17
1644426090000|2022-02-09 17:01:30|30873.4|30853.4|30873.2|30853.2|30873.5|30853.5|30873.1|30853.1|10
1644426100000|2022-02-09 17:01:40|30873.1|30853.1|30871|30851|30873.4|30853.4|30870.9|30850.9|16
1644426110000|2022-02-09 17:01:50|30871.2|30851.2|30870.5|30850.5|30871.2|30851.2|30870.1|30850.1|15
1644426120000|2022-02-09 17:02:00|30870.7|30850.7|30872.8|30852.8|30874.6|30854.6|30870.1|30850.1|20
1644426130000|2022-02-09 17:02:10|30873.4|30853.4|30874.6|30854.6|30875.8|30855.8|30873|30853|22
1644426140000|2022-02-09 17:02:20|30875.3|30855.3|30875|30855|30875.4|30855.4|30874.3|30854.3|17
1644426150000|2022-02-09 17:02:30|30871.9|30851.9|30869.6|30849.6|30873.1|30853.1|30869.6|30849.6|23
1644426160000|2022-02-09 17:02:40|30869.2|30849.2|30870.5|30850.5|30872.1|30852.1|30869.2|30849.2|26
1644426170000|2022-02-09 17:02:50|30870.8|30850.8|30870.1|30850.1|30870.8|30850.8|30869.3|30849.3|18
1644426180000|2022-02-09 17:03:00|30872.5|30852.5|30875|30855|30875|30855|30872.5|30852.5|17
1644426190000|2022-02-09 17:03:10|30875.2|30855.2|30876.2|30856.2|30876.8|30856.8|30875.2|30855.2|18
1644426200000|2022-02-09 17:03:20|30876|30856|30876.6|30856.6|30876.8|30856.8|30876|30856|11
1644426210000|2022-02-09 17:03:30|30876.7|30856.7|30879.4|30859.4|30879.4|30859.4|30876.7|30856.7|23
1644426220000|2022-02-09 17:03:40|30879.3|30859.3|30879|30859|30879.4|30859.4|30878.8|30858.8|17
1644426230000|2022-02-09 17:03:50|30878.9|30858.9|30878.4|30858.4|30879.2|30859.2|30878.1|30858.1|19
1644426240000|2022-02-09 17:04:00|30878.5|30858.5|30878.5|30858.5|30879|30859|30878.4|30858.4|12
1644426250000|2022-02-09 17:04:10|30878.4|30858.4|30878.5|30858.5|30878.6|30858.6|30878.3|30858.3|5
1644426260000|2022-02-09 17:04:20|30878.4|30858.4|30878.5|30858.5|30879.3|30859.3|30878.2|30858.2|14
1644426270000|2022-02-09 17:04:30|30878.9|30858.9|30878.6|30858.6|30878.9|30858.9|30877.1|30857.1|15
1644426280000|2022-02-09 17:04:40|30877.9|30857.9|30877.1|30857.1|30878.7|30858.7|30876.1|30856.1|22
1644426290000|2022-02-09 17:04:50|30877|30857|30877.7|30857.7|30877.8|30857.8|30876.7|30856.7|14
1644426300000|2022-02-09 17:05:00|30877.5|30857.5|30877.2|30857.2|30877.7|30857.7|30877.1|30857.1|19
1644426310000|2022-02-09 17:05:10|30877.4|30857.4|30874.8|30854.8|30877.4|30857.4|30874.7|30854.7|16
1644426320000|2022-02-09 17:05:20|30874.9|30854.9|30874.8|30854.8|30875.5|30855.5|30874.7|30854.7|19
1644426330000|2022-02-09 17:05:30|30875|30855|30875.6|30855.6|30875.9|30855.9|30874.5|30854.5|15
1644426340000|2022-02-09 17:05:40|30875.8|30855.8|30873.2|30853.2|30875.8|30855.8|30872.4|30852.4|23
1644426350000|2022-02-09 17:05:50|30873.4|30853.4|30871.8|30851.8|30873.4|30853.4|30871.6|30851.6|20
1644426360000|2022-02-09 17:06:00|30871.6|30851.6|30872.2|30852.2|30872.2|30852.2|30871.2|30851.2|14
1644426370000|2022-02-09 17:06:10|30872|30852|30869.6|30849.6|30872.2|30852.2|30869.6|30849.6|17
1644426380000|2022-02-09 17:06:20|30869.3|30849.3|30869.2|30849.2|30870.2|30850.2|30869|30849|18
1644426390000|2022-02-09 17:06:30|30869|30849|30871.1|30851.1|30871.6|30851.6|30868.6|30848.6|20
1644426400000|2022-02-09 17:06:40|30870.8|30850.8|30871.9|30851.9|30872.2|30852.2|30870.5|30850.5|21
1644426410000|2022-02-09 17:06:50|30871.8|30851.8|30871.6|30851.6|30871.8|30851.8|30871.3|30851.3|11
1644426420000|2022-02-09 17:07:00|30871.5|30851.5|30871.8|30851.8|30871.8|30851.8|30870.9|30850.9|17
1644426430000|2022-02-09 17:07:10|30871.7|30851.7|30870.7|30850.7|30871.7|30851.7|30869.6|30849.6|25
1644426440000|2022-02-09 17:07:20|30870.5|30850.5|30870.7|30850.7|30871.2|30851.2|30870|30850|19
1644426450000|2022-02-09 17:07:30|30872.1|30852.1|30873.3|30853.3|30873.6|30853.6|30872|30852|18
1644426460000|2022-02-09 17:07:40|30873.1|30853.1|30875.9|30855.9|30875.9|30855.9|30873.1|30853.1|27
1644426470000|2022-02-09 17:07:50|30875.6|30855.6|30876.6|30856.6|30876.6|30856.6|30875.3|30855.3|26
1644426480000|2022-02-09 17:08:00|30876.7|30856.7|30877.2|30857.2|30878|30858|30876.4|30856.4|20
1644426490000|2022-02-09 17:08:10|30877.3|30857.3|30877.3|30857.3|30878|30858|30876.8|30856.8|14
1644426500000|2022-02-09 17:08:20|30877.5|30857.5|30877.5|30857.5|30877.9|30857.9|30876.3|30856.3|17
1644426510000|2022-02-09 17:08:30|30878.1|30858.1|30878.6|30858.6|30879.5|30859.5|30877.4|30857.4|26
1644426520000|2022-02-09 17:08:40|30878.3|30858.3|30880.1|30860.1|30880.9|30860.9|30878.2|30858.2|22
1644426530000|2022-02-09 17:08:50|30879.9|30859.9|30876|30856|30879.9|30859.9|30875.6|30855.6|22
1644426540000|2022-02-09 17:09:00|30876.3|30856.3|30875.1|30855.1|30876.5|30856.5|30874|30854|17
1644426550000|2022-02-09 17:09:10|30875.4|30855.4|30875.3|30855.3|30875.8|30855.8|30875|30855|14
1644426560000|2022-02-09 17:09:20|30874.1|30854.1|30873.3|30853.3|30874.5|30854.5|30872|30852|24
1644426570000|2022-02-09 17:09:30|30871.1|30851.1|30873.4|30853.4|30873.9|30853.9|30871.1|30851.1|17
1644426580000|2022-02-09 17:09:40|30873.7|30853.7|30873.2|30853.2|30873.8|30853.8|30873.1|30853.1|13
1644426590000|2022-02-09 17:09:50|30873.1|30853.1|30873.9|30853.9|30874.9|30854.9|30873.1|30853.1|27
1644426600000|2022-02-09 17:10:00|30874|30854|30873|30853|30874.7|30854.7|30872.8|30852.8|29
1644426610000|2022-02-09 17:10:10|30873.1|30853.1|30872.4|30852.4|30873.4|30853.4|30872.3|30852.3|17
1644426620000|2022-02-09 17:10:20|30872.3|30852.3|30873.1|30853.1|30873.4|30853.4|30872.3|30852.3|20
1644426630000|2022-02-09 17:10:30|30872.7|30852.7|30875.2|30855.2|30876.9|30856.9|30872.7|30852.7|20
1644426640000|2022-02-09 17:10:40|30875.3|30855.3|30875|30855|30876|30856|30874.9|30854.9|12
1644426650000|2022-02-09 17:10:50|30874.9|30854.9|30875.5|30855.5|30875.9|30855.9|30874.9|30854.9|9
1644426660000|2022-02-09 17:11:00|30875.4|30855.4|30876|30856|30877|30857|30874.9|30854.9|19
1644426670000|2022-02-09 17:11:10|30875.7|30855.7|30874.8|30854.8|30876.3|30856.3|30874.8|30854.8|12
1644426680000|2022-02-09 17:11:20|30875.9|30855.9|30875.8|30855.8|30876.5|30856.5|30875.4|30855.4|14
1644426690000|2022-02-09 17:11:30|30875.7|30855.7|30878.3|30858.3|30878.4|30858.4|30874.8|30854.8|17
1644426700000|2022-02-09 17:11:40|30878.1|30858.1|30878.2|30858.2|30879.8|30859.8|30877.6|30857.6|27
1644426710000|2022-02-09 17:11:50|30878.1|30858.1|30877.6|30857.6|30878.4|30858.4|30876.8|30856.8|16
1644426720000|2022-02-09 17:12:00|30877.5|30857.5|30878.6|30858.6|30878.6|30858.6|30877.1|30857.1|16
1644426730000|2022-02-09 17:12:10|30878.4|30858.4|30877.4|30857.4|30878.4|30858.4|30877.3|30857.3|12
1644426740000|2022-02-09 17:12:20|30877.6|30857.6|30877.8|30857.8|30877.8|30857.8|30875.5|30855.5|21
1644426750000|2022-02-09 17:12:30|30877.5|30857.5|30876.7|30856.7|30877.7|30857.7|30876.3|30856.3|17
1644426760000|2022-02-09 17:12:40|30876.6|30856.6|30877|30857|30877.6|30857.6|30876.6|30856.6|18
1644426770000|2022-02-09 17:12:50|30877.1|30857.1|30886.8|30866.8|30886.8|30866.8|30877.1|30857.1|21
1644426780000|2022-02-09 17:13:00|30887.2|30867.2|30887.9|30867.9|30888.6|30868.6|30887.2|30867.2|25
1644426790000|2022-02-09 17:13:10|30887.5|30867.5|30889.9|30869.9|30890.5|30870.5|30887|30867|25
1644426800000|2022-02-09 17:13:20|30889.8|30869.8|30889.2|30869.2|30890.3|30870.3|30888.9|30868.9|17
1644426810000|2022-02-09 17:13:30|30889.1|30869.1|30889.7|30869.7|30890.1|30870.1|30889.1|30869.1|15
1644426820000|2022-02-09 17:13:40|30889.6|30869.6|30889.2|30869.2|30889.8|30869.8|30888.8|30868.8|17
1644426830000|2022-02-09 17:13:50|30889.6|30869.6|30888.5|30868.5|30889.6|30869.6|30888.4|30868.4|12
1644426840000|2022-02-09 17:14:00|30888.9|30868.9|30887.5|30867.5|30888.9|30868.9|30887.3|30867.3|12
1644426850000|2022-02-09 17:14:10|30887.4|30867.4|30888.2|30868.2|30888.4|30868.4|30886.5|30866.5|17
1644426860000|2022-02-09 17:14:20|30888|30868|30888|30868|30888.3|30868.3|30887.5|30867.5|9
1644426870000|2022-02-09 17:14:30|30887.9|30867.9|30888.1|30868.1|30888.2|30868.2|30887.1|30867.1|13
1644426880000|2022-02-09 17:14:40|30888.3|30868.3|30889.2|30869.2|30889.7|30869.7|30888.3|30868.3|18
1644426890000|2022-02-09 17:14:50|30889.1|30869.1|30889.9|30869.9|30890.6|30870.6|30888.7|30868.7|23
1644426900000|2022-02-09 17:15:00|30890|30870|30890.4|30870.4|30891.3|30871.3|30889.4|30869.4|15
1644426910000|2022-02-09 17:15:10|30890.2|30870.2|30889.1|30869.1|30890.3|30870.3|30889.1|30869.1|19
1644426920000|2022-02-09 17:15:20|30889|30869|30889.2|30869.2|30890.5|30870.5|30888.9|30868.9|12
1644426930000|2022-02-09 17:15:30|30889.4|30869.4|30888.5|30868.5|30889.4|30869.4|30888.5|30868.5|12
1644426940000|2022-02-09 17:15:40|30888.8|30868.8|30888.8|30868.8|30889.1|30869.1|30888.3|30868.3|14
1644426950000|2022-02-09 17:15:50|30888.9|30868.9|30889.9|30869.9|30889.9|30869.9|30888.1|30868.1|17
1644426960000|2022-02-09 17:16:00|30889.8|30869.8|30889.9|30869.9|30889.9|30869.9|30889|30869|18
1644426970000|2022-02-09 17:16:10|30889.3|30869.3|30889.1|30869.1|30889.3|30869.3|30888.7|30868.7|8
1644426980000|2022-02-09 17:16:20|30889.4|30869.4|30889.6|30869.6|30889.8|30869.8|30889.2|30869.2|10
1644426990000|2022-02-09 17:16:30|30889.7|30869.7|30888.8|30868.8|30889.7|30869.7|30888.8|30868.8|4
1644427000000|2022-02-09 17:16:40|30888.7|30868.7|30888.9|30868.9|30889.2|30869.2|30888.3|30868.3|8
1644427010000|2022-02-09 17:16:50|30889|30869|30892.5|30872.5|30893.5|30873.5|30888.3|30868.3|21
1644427020000|2022-02-09 17:17:00|30892.2|30872.2|30892.3|30872.3|30892.8|30872.8|30891.5|30871.5|20
1644427030000|2022-02-09 17:17:10|30892.1|30872.1|30893|30873|30893.4|30873.4|30892.1|30872.1|10
1644427040000|2022-02-09 17:17:20|30892.9|30872.9|30892.6|30872.6|30893.3|30873.3|30892.3|30872.3|12
1644427050000|2022-02-09 17:17:30|30892.4|30872.4|30892.3|30872.3|30893|30873|30891.9|30871.9|16
1644427060000|2022-02-09 17:17:40|30892|30872|30892.1|30872.1|30892.4|30872.4|30892|30872|11
1644427070000|2022-02-09 17:17:50|30892|30872|30891|30871|30892.1|30872.1|30889.6|30869.6|15
1644427080000|2022-02-09 17:18:00|30891.2|30871.2|30892.6|30872.6|30892.7|30872.7|30891|30871|14
1644427090000|2022-02-09 17:18:10|30892.8|30872.8|30892.2|30872.2|30892.8|30872.8|30892.2|30872.2|12
1644427100000|2022-02-09 17:18:20|30892.3|30872.3|30892.5|30872.5|30892.6|30872.6|30891.7|30871.7|13
1644427110000|2022-02-09 17:18:30|30892.6|30872.6|30892.3|30872.3|30893|30873|30892.2|30872.2|11
1644427120000|2022-02-09 17:18:40|30892.5|30872.5|30895.8|30875.8|30895.9|30875.9|30891.1|30871.1|14
1644427130000|2022-02-09 17:18:50|30894|30874|30895.7|30875.7|30896|30876|30894|30874|15
1644427140000|2022-02-09 17:19:00|30896|30876|30895.8|30875.8|30896.1|30876.1|30895.4|30875.4|11
1644427150000|2022-02-09 17:19:10|30896.3|30876.3|30893.7|30873.7|30896.3|30876.3|30893.6|30873.6|16
1644427160000|2022-02-09 17:19:20|30893.3|30873.3|30894.9|30874.9|30895.3|30875.3|30893|30873|17
1644427170000|2022-02-09 17:19:30|30894.8|30874.8|30893.8|30873.8|30895|30875|30891|30871|10
1644427180000|2022-02-09 17:19:40|30893.9|30873.9|30893.6|30873.6|30894.1|30874.1|30893.4|30873.4|10
1644427190000|2022-02-09 17:19:50|30893.5|30873.5|30891.4|30871.4|30893.6|30873.6|30891.1|30871.1|13
1644427200000|2022-02-09 17:20:00|30891.8|30871.8|30891.9|30871.9|30892.1|30872.1|30890.9|30870.9|17
1644427210000|2022-02-09 17:20:10|30892|30872|30891.5|30871.5|30892.5|30872.5|30891.4|30871.4|18
1644427220000|2022-02-09 17:20:20|30892.1|30872.1|30893.7|30873.7|30894.1|30874.1|30892.1|30872.1|9
1644427230000|2022-02-09 17:20:30|30893.5|30873.5|30893.9|30873.9|30894.3|30874.3|30893.5|30873.5|15
1644427240000|2022-02-09 17:20:40|30894.3|30874.3|30893|30873|30894.6|30874.6|30889.1|30869.1|14
1644427250000|2022-02-09 17:20:50|30892.8|30872.8|30893.1|30873.1|30893.9|30873.9|30891.8|30871.8|24
1644427260000|2022-02-09 17:21:00|30893.3|30873.3|30893.9|30873.9|30893.9|30873.9|30892.9|30872.9|9
1644427270000|2022-02-09 17:21:10|30894.1|30874.1|30894.5|30874.5|30894.6|30874.6|30893.9|30873.9|13
1644427280000|2022-02-09 17:21:20|30894.9|30874.9|30893.5|30873.5|30894.9|30874.9|30893.5|30873.5|8
1644427290000|2022-02-09 17:21:30|30893.3|30873.3|30892.3|30872.3|30893.5|30873.5|30891.8|30871.8|19
1644427300000|2022-02-09 17:21:40|30893.1|30873.1|30891.7|30871.7|30893.5|30873.5|30891.7|30871.7|15
1644427310000|2022-02-09 17:21:50|30891.8|30871.8|30891.5|30871.5|30891.8|30871.8|30891.1|30871.1|13
1644427320000|2022-02-09 17:22:00|30891.9|30871.9|30890.3|30870.3|30891.9|30871.9|30889.7|30869.7|23
1644427330000|2022-02-09 17:22:10|30890.2|30870.2|30890.2|30870.2|30890.4|30870.4|30890|30870|10
1644427340000|2022-02-09 17:22:20|30889.9|30869.9|30891.7|30871.7|30892.2|30872.2|30889.9|30869.9|17
1644427350000|2022-02-09 17:22:30|30892.1|30872.1|30892.4|30872.4|30892.5|30872.5|30892.1|30872.1|10
1644427360000|2022-02-09 17:22:40|30892.3|30872.3|30891.6|30871.6|30892.3|30872.3|30891.3|30871.3|10
1644427370000|2022-02-09 17:22:50|30891.5|30871.5|30892.9|30872.9|30894|30874|30891.5|30871.5|19
1644427380000|2022-02-09 17:23:00|30892.8|30872.8|30892.6|30872.6|30893.1|30873.1|30891.9|30871.9|12
1644427390000|2022-02-09 17:23:10|30892.4|30872.4|30891.9|30871.9|30892.7|30872.7|30891.7|30871.7|13
1644427400000|2022-02-09 17:23:20|30892.1|30872.1|30890.2|30870.2|30892.1|30872.1|30889.5|30869.5|16
1644427410000|2022-02-09 17:23:30|30890.1|30870.1|30891.2|30871.2|30891.2|30871.2|30889.3|30869.3|15
1644427420000|2022-02-09 17:23:40|30891.4|30871.4|30893|30873|30893.5|30873.5|30891.2|30871.2|15
1644427430000|2022-02-09 17:23:50|30893.6|30873.6|30893.2|30873.2|30893.6|30873.6|30892.7|30872.7|13
1644427440000|2022-02-09 17:24:00|30892.4|30872.4|30892.7|30872.7|30892.8|30872.8|30891.9|30871.9|8
1644427450000|2022-02-09 17:24:10|30892.6|30872.6|30892.8|30872.8|30892.9|30872.9|30892.3|30872.3|9
1644427460000|2022-02-09 17:24:20|30893|30873|30893|30873|30893|30873|30892.2|30872.2|10
1644427470000|2022-02-09 17:24:30|30892.9|30872.9|30892.4|30872.4|30893|30873|30892.3|30872.3|6
1644427480000|2022-02-09 17:24:40|30892.3|30872.3|30892.8|30872.8|30893.1|30873.1|30892.3|30872.3|10
1644427490000|2022-02-09 17:24:50|30892.5|30872.5|30892.6|30872.6|30892.9|30872.9|30892.4|30872.4|9
1644427500000|2022-02-09 17:25:00|30892.8|30872.8|30892.1|30872.1|30892.9|30872.9|30892.1|30872.1|9
1644427510000|2022-02-09 17:25:10|30891.8|30871.8|30892.4|30872.4|30893|30873|30891.3|30871.3|13
1644427520000|2022-02-09 17:25:20|30892.3|30872.3|30891.3|30871.3|30892.3|30872.3|30890.8|30870.8|16
1644427530000|2022-02-09 17:25:30|30891.2|30871.2|30891.3|30871.3|30891.3|30871.3|30891.2|30871.2|2
1644427540000|2022-02-09 17:25:40|30891.2|30871.2|30892|30872|30892|30872|30890.8|30870.8|7
1644427550000|2022-02-09 17:25:50|30892.2|30872.2|30892.8|30872.8|30893.5|30873.5|30892.2|30872.2|11
1644427560000|2022-02-09 17:26:00|30892.5|30872.5|30891.2|30871.2|30892.5|30872.5|30890.7|30870.7|15
1644427570000|2022-02-09 17:26:10|30891.1|30871.1|30891.4|30871.4|30891.4|30871.4|30891|30871|9
1644427580000|2022-02-09 17:26:20|30891.8|30871.8|30891.6|30871.6|30892.1|30872.1|30890.8|30870.8|14
1644427590000|2022-02-09 17:26:30|30891.7|30871.7|30891.6|30871.6|30891.7|30871.7|30890.6|30870.6|7
1644427600000|2022-02-09 17:26:40|30889.9|30869.9|30891.6|30871.6|30892.4|30872.4|30889.9|30869.9|10
1644427610000|2022-02-09 17:26:50|30891.5|30871.5|30890.9|30870.9|30891.5|30871.5|30890.9|30870.9|8
1644427620000|2022-02-09 17:27:00|30891.4|30871.4|30891|30871|30891.4|30871.4|30890.5|30870.5|10
1644427630000|2022-02-09 17:27:10|30890.9|30870.9|30888.9|30868.9|30890.9|30870.9|30888.7|30868.7|9
1644427640000|2022-02-09 17:27:20|30889.3|30869.3|30889.9|30869.9|30889.9|30869.9|30888.5|30868.5|13
1644427650000|2022-02-09 17:27:30|30889.1|30869.1|30887.1|30867.1|30890.3|30870.3|30887.1|30867.1|18
1644427660000|2022-02-09 17:27:40|30887.2|30867.2|30887|30867|30887.5|30867.5|30886.4|30866.4|10
1644427670000|2022-02-09 17:27:50|30886.9|30866.9|30885.6|30865.6|30887.5|30867.5|30885|30865|13
1644427680000|2022-02-09 17:28:00|30885.3|30865.3|30887.2|30867.2|30887.7|30867.7|30885.2|30865.2|17
1644427690000|2022-02-09 17:28:10|30886.8|30866.8|30886.7|30866.7|30887.5|30867.5|30886.2|30866.2|15
1644427700000|2022-02-09 17:28:20|30886.6|30866.6|30886.9|30866.9|30886.9|30866.9|30886.6|30866.6|6
1644427710000|2022-02-09 17:28:30|30886.7|30866.7|30886.8|30866.8|30886.8|30866.8|30886.7|30866.7|2
1644427720000|2022-02-09 17:28:40|30886.9|30866.9|30886|30866|30887|30867|30885.9|30865.9|7
1644427730000|2022-02-09 17:28:50|30885.5|30865.5|30885.7|30865.7|30886.2|30866.2|30885.4|30865.4|13
1644427740000|2022-02-09 17:29:00|30886|30866|30887.2|30867.2|30887.3|30867.3|30885.9|30865.9|14
1644427750000|2022-02-09 17:29:10|30888.4|30868.4|30887.9|30867.9|30888.7|30868.7|30887.7|30867.7|19
1644427760000|2022-02-09 17:29:20|30888.4|30868.4|30888.8|30868.8|30888.8|30868.8|30888.4|30868.4|10
1644427770000|2022-02-09 17:29:30|30888.7|30868.7|30888.1|30868.1|30889|30869|30888.1|30868.1|14
1644427780000|2022-02-09 17:29:40|30887.9|30867.9|30886.9|30866.9|30888.1|30868.1|30886.9|30866.9|19
1644427790000|2022-02-09 17:29:50|30887.5|30867.5|30885.9|30865.9|30887.5|30867.5|30885.4|30865.4|13
1644427800000|2022-02-09 17:30:00|30885.7|30865.7|30885.8|30865.8|30886.7|30866.7|30885.6|30865.6|18
1644427810000|2022-02-09 17:30:10|30885.7|30865.7|30884.2|30864.2|30885.7|30865.7|30883.5|30863.5|12
1644427820000|2022-02-09 17:30:20|30884.4|30864.4|30883.8|30863.8|30884.4|30864.4|30883.7|30863.7|12
1644427830000|2022-02-09 17:30:30|30884.1|30864.1|30863.6|30843.6|30884.1|30864.1|30855.2|30835.2|29
1644427840000|2022-02-09 17:30:40|30864.5|30844.5|30872.4|30852.4|30872.4|30852.4|30861.6|30841.6|36
1644427850000|2022-02-09 17:30:50|30873.3|30853.3|30879.8|30859.8|30881.5|30861.5|30873.3|30853.3|34
1644427860000|2022-02-09 17:31:00|30878|30858|30874.1|30854.1|30879.9|30859.9|30874.1|30854.1|36
1644427870000|2022-02-09 17:31:10|30873|30853|30890|30870|30891.1|30871.1|30873|30853|37
1644427880000|2022-02-09 17:31:20|30890.7|30870.7|30893.1|30873.1|30894.2|30874.2|30886.4|30866.4|36
1644427890000|2022-02-09 17:31:30|30893|30873|30895.8|30875.8|30901.2|30881.2|30892|30872|32
1644427900000|2022-02-09 17:31:40|30895.3|30875.3|30885.8|30865.8|30895.5|30875.5|30884.2|30864.2|27
1644427910000|2022-02-09 17:31:50|30885.7|30865.7|30885.5|30865.5|30887|30867|30884.9|30864.9|24
1644427920000|2022-02-09 17:32:00|30884.5|30864.5|30875.8|30855.8|30885|30865|30875.8|30855.8|33
1644427930000|2022-02-09 17:32:10|30875.7|30855.7|30879.5|30859.5|30883.1|30863.1|30875|30855|30
1644427940000|2022-02-09 17:32:20|30879.8|30859.8|30876.1|30856.1|30879.9|30859.9|30871.7|30851.7|33
1644427950000|2022-02-09 17:32:30|30876.3|30856.3|30873.7|30853.7|30878.6|30858.6|30870.5|30850.5|32
1644427960000|2022-02-09 17:32:40|30870.1|30850.1|30870|30850|30870.8|30850.8|30865.5|30845.5|33
1644427970000|2022-02-09 17:32:50|30871|30851|30873.7|30853.7|30874.4|30854.4|30871|30851|26
1644427980000|2022-02-09 17:33:00|30873.8|30853.8|30875.3|30855.3|30875.3|30855.3|30873.6|30853.6|21
1644427990000|2022-02-09 17:33:10|30875.2|30855.2|30869.7|30849.7|30875.2|30855.2|30869.4|30849.4|26
1644428000000|2022-02-09 17:33:20|30869.4|30849.4|30875.8|30855.8|30875.8|30855.8|30868.1|30848.1|29
1644428010000|2022-02-09 17:33:30|30875|30855|30874.2|30854.2|30875.1|30855.1|30873.4|30853.4|27
1644428020000|2022-02-09 17:33:40|30874.4|30854.4|30870|30850|30876.4|30856.4|30870|30850|23
1644428030000|2022-02-09 17:33:50|30869.9|30849.9|30868|30848|30870.3|30850.3|30866.5|30846.5|25
1644428040000|2022-02-09 17:34:00|30867.8|30847.8|30869.2|30849.2|30869.4|30849.4|30866.7|30846.7|22
1644428050000|2022-02-09 17:34:10|30869|30849|30869.7|30849.7|30870.4|30850.4|30869|30849|21
1644428060000|2022-02-09 17:34:20|30869.6|30849.6|30866.4|30846.4|30870.4|30850.4|30866|30846|23
1644428070000|2022-02-09 17:34:30|30867.1|30847.1|30865.4|30845.4|30867.1|30847.1|30863.6|30843.6|30
1644428080000|2022-02-09 17:34:40|30865.3|30845.3|30868.3|30848.3|30868.3|30848.3|30864.9|30844.9|30
1644428090000|2022-02-09 17:34:50|30869|30849|30869.7|30849.7|30869.8|30849.8|30868.9|30848.9|24
1644428100000|2022-02-09 17:35:00|30870.6|30850.6|30872.1|30852.1|30872.9|30852.9|30869.7|30849.7|20
1644428110000|2022-02-09 17:35:10|30871.9|30851.9|30872.4|30852.4|30872.4|30852.4|30870.6|30850.6|19
1644428120000|2022-02-09 17:35:20|30872.7|30852.7|30870|30850|30873.1|30853.1|30869.6|30849.6|26
1644428130000|2022-02-09 17:35:30|30869.6|30849.6|30867.7|30847.7|30869.6|30849.6|30867.7|30847.7|20
1644428140000|2022-02-09 17:35:40|30867.9|30847.9|30867.8|30847.8|30868.2|30848.2|30866.2|30846.2|28
1644428150000|2022-02-09 17:35:50|30868.2|30848.2|30867.9|30847.9|30870.4|30850.4|30867.9|30847.9|20
1644428160000|2022-02-09 17:36:00|30867.6|30847.6|30867.3|30847.3|30869|30849|30865.8|30845.8|30
1644428170000|2022-02-09 17:36:10|30866.9|30846.9|30865.7|30845.7|30867.6|30847.6|30865.1|30845.1|23
1644428180000|2022-02-09 17:36:20|30866.4|30846.4|30860.8|30840.8|30866.6|30846.6|30860.7|30840.7|33
1644428190000|2022-02-09 17:36:30|30861|30841|30860.5|30840.5|30861|30841|30858.6|30838.6|25
1644428200000|2022-02-09 17:36:40|30860.4|30840.4|30858|30838|30860.8|30840.8|30857.5|30837.5|30
1644428210000|2022-02-09 17:36:50|30857.8|30837.8|30853.6|30833.6|30857.8|30837.8|30852.2|30832.2|36
1644428220000|2022-02-09 17:37:00|30853.8|30833.8|30853.6|30833.6|30856.7|30836.7|30852.8|30832.8|32
1644428230000|2022-02-09 17:37:10|30853.3|30833.3|30857|30837|30872.3|30837.7|30852.6|30821.8|30
1644428240000|2022-02-09 17:37:20|30857.4|30837.4|30856.4|30836.4|30857.4|30837.4|30856.3|30836.3|23
1644428250000|2022-02-09 17:37:30|30856.1|30836.1|30853.9|30833.9|30856.1|30836.1|30852|30832|29
1644428260000|2022-02-09 17:37:40|30853.7|30833.7|30844.9|30824.9|30854.1|30834.1|30844.8|30824.8|34
1644428270000|2022-02-09 17:37:50|30844.8|30824.8|30841.9|30821.9|30858.5|30826.6|30841.4|30807.5|34
1644428280000|2022-02-09 17:38:00|30842|30822|30847.2|30827.2|30857.9|30827.8|30842|30807.7|32
1644428290000|2022-02-09 17:38:10|30847.3|30827.3|30847|30827|30848|30828|30846.1|30826.1|29
1644428300000|2022-02-09 17:38:20|30847.3|30827.3|30851.7|30831.7|30851.7|30831.7|30847.3|30827.3|34
1644428310000|2022-02-09 17:38:30|30851.4|30831.4|30850.1|30830.1|30852|30832|30848.2|30828.2|30
1644428320000|2022-02-09 17:38:40|30850.2|30830.2|30850.8|30830.8|30852.1|30832.1|30849|30829|27
1644428330000|2022-02-09 17:38:50|30850.3|30830.3|30849.7|30829.7|30850.8|30830.8|30847.4|30827.4|26
1644428340000|2022-02-09 17:39:00|30848.4|30828.4|30851.4|30831.4|30852.5|30832.5|30848.4|30828.4|29
1644428350000|2022-02-09 17:39:10|30852.7|30832.7|30851.1|30831.1|30853.1|30833.1|30850|30830|19
1644428360000|2022-02-09 17:39:20|30851.3|30831.3|30849.9|30829.9|30851.3|30831.3|30849.1|30829.1|31
1644428370000|2022-02-09 17:39:30|30849.6|30829.6|30853.8|30833.8|30854.7|30834.7|30849.6|30829.6|28
1644428380000|2022-02-09 17:39:40|30853.7|30833.7|30853.3|30833.3|30855|30835|30851.8|30831.8|24
1644428390000|2022-02-09 17:39:50|30853.1|30833.1|30852.6|30832.6|30853.8|30833.8|30851.7|30831.7|19
1644428400000|2022-02-09 17:40:00|30852.5|30832.5|30854.3|30834.3|30855.4|30835.4|30852.4|30832.4|28
1644428410000|2022-02-09 17:40:10|30854.6|30834.6|30852.5|30832.5|30855.6|30835.6|30852|30832|28
1644428420000|2022-02-09 17:40:20|30852.4|30832.4|30851.8|30831.8|30852.8|30832.8|30851.1|30831.1|18
1644428430000|2022-02-09 17:40:30|30851.5|30831.5|30849.5|30829.5|30851.7|30831.7|30847.4|30827.4|27
1644428440000|2022-02-09 17:40:40|30849.6|30829.6|30850.8|30830.8|30851.8|30831.8|30849.6|30829.6|27
1644428450000|2022-02-09 17:40:50|30851|30831|30852.2|30832.2|30852.3|30832.3|30850.5|30830.5|21
1644428460000|2022-02-09 17:41:00|30852.5|30832.5|30853.2|30833.2|30854.9|30834.9|30852.5|30832.5|23
1644428470000|2022-02-09 17:41:10|30854.9|30834.9|30850.1|30830.1|30854.9|30834.9|30850.1|30830.1|29
1644428480000|2022-02-09 17:41:20|30850.4|30830.4|30850.8|30830.8|30851.3|30831.3|30850|30830|26
1644428490000|2022-02-09 17:41:30|30850.9|30830.9|30853.6|30833.6|30853.6|30833.6|30850.6|30830.6|24
1644428500000|2022-02-09 17:41:40|30853|30833|30853.4|30833.4|30854|30834|30853|30833|18
1644428510000|2022-02-09 17:41:50|30853.2|30833.2|30851.6|30831.6|30853.5|30833.5|30851.5|30831.5|20
1644428520000|2022-02-09 17:42:00|30852.7|30832.7|30851|30831|30852.7|30832.7|30850.4|30830.4|16
1644428530000|2022-02-09 17:42:10|30851.1|30831.1|30850.9|30830.9|30851.2|30831.2|30850.7|30830.7|13
1644428540000|2022-02-09 17:42:20|30851|30831|30850.2|30830.2|30851.8|30831.8|30850.2|30830.2|15
1644428550000|2022-02-09 17:42:30|30850.3|30830.3|30852.5|30832.5|30852.5|30832.5|30850|30830|18
1644428560000|2022-02-09 17:42:40|30852.4|30832.4|30852|30832|30852.5|30832.5|30851.4|30831.4|22
1644428570000|2022-02-09 17:42:50|30851.9|30831.9|30852.1|30832.1|30852.2|30832.2|30851.9|30831.9|8
1644428580000|2022-02-09 17:43:00|30852.2|30832.2|30854|30834|30854.7|30834.7|30852.1|30832.1|12
1644428590000|2022-02-09 17:43:10|30854.2|30834.2|30856.6|30836.6|30857.1|30837.1|30854|30834|14
1644428600000|2022-02-09 17:43:20|30856.2|30836.2|30859.6|30839.6|30860|30840|30856.2|30836.2|27
1644428610000|2022-02-09 17:43:30|30860.5|30840.5|30860|30840|30860.5|30840.5|30858.8|30838.8|21
1644428620000|2022-02-09 17:43:40|30860.2|30840.2|30859.5|30839.5|30860.9|30840.9|30859.4|30839.4|16
1644428630000|2022-02-09 17:43:50|30859.4|30839.4|30859.7|30839.7|30859.7|30839.7|30859.4|30839.4|4
1644428640000|2022-02-09 17:44:00|30859.6|30839.6|30859.5|30839.5|30859.6|30839.6|30859.1|30839.1|9
1644428650000|2022-02-09 17:44:10|30859.4|30839.4|30860.8|30840.8|30861.1|30841.1|30859|30839|17
1644428660000|2022-02-09 17:44:20|30860.5|30840.5|30859.5|30839.5|30861.1|30841.1|30858.5|30838.5|28
1644428670000|2022-02-09 17:44:30|30859.7|30839.7|30859.6|30839.6|30860.1|30840.1|30859.3|30839.3|17
1644428680000|2022-02-09 17:44:40|30859.4|30839.4|30855.1|30835.1|30859.4|30839.4|30855.1|30835.1|19
1644428690000|2022-02-09 17:44:50|30855.2|30835.2|30858.5|30838.5|30858.5|30838.5|30855.2|30835.2|16
1644428700000|2022-02-09 17:45:00|30859.1|30839.1|30859.1|30839.1|30859.2|30839.2|30858.1|30838.1|15
1644428710000|2022-02-09 17:45:10|30859|30839|30860.4|30840.4|30860.6|30840.6|30858.9|30838.9|16
1644428720000|2022-02-09 17:45:20|30860.3|30840.3|30860.7|30840.7|30861|30841|30860.1|30840.1|11
1644428730000|2022-02-09 17:45:30|30860.6|30840.6|30860.8|30840.8|30862.3|30842.3|30860.5|30840.5|18
1644428740000|2022-02-09 17:45:40|30861|30841|30859.8|30839.8|30861.5|30841.5|30859.7|30839.7|15
1644428750000|2022-02-09 17:45:50|30859.7|30839.7|30860.8|30840.8|30860.9|30840.9|30859.4|30839.4|18
1644428760000|2022-02-09 17:46:00|30860.7|30840.7|30861.3|30841.3|30861.3|30841.3|30860.1|30840.1|19
1644428770000|2022-02-09 17:46:10|30861.6|30841.6|30859.2|30839.2|30861.6|30841.6|30858.5|30838.5|24
1644428780000|2022-02-09 17:46:20|30859.7|30839.7|30860.6|30840.6|30860.8|30840.8|30859|30839|23
1644428790000|2022-02-09 17:46:30|30860.5|30840.5|30861.5|30841.5|30861.5|30841.5|30859.1|30839.1|26
1644428800000|2022-02-09 17:46:40|30861|30841|30861.7|30841.7|30862.2|30842.2|30860.9|30840.9|19
1644428810000|2022-02-09 17:46:50|30862.2|30842.2|30862.4|30842.4|30862.6|30842.6|30862.1|30842.1|14
1644428820000|2022-02-09 17:47:00|30862.7|30842.7|30864.4|30844.4|30864.6|30844.6|30862.7|30842.7|25
1644428830000|2022-02-09 17:47:10|30864.3|30844.3|30860.5|30840.5|30864.7|30844.7|30860|30840|20
1644428840000|2022-02-09 17:47:20|30860.6|30840.6|30861.5|30841.5|30863.1|30843.1|30860.1|30840.1|24
1644428850000|2022-02-09 17:47:30|30861.8|30841.8|30863.1|30843.1|30863.4|30843.4|30861.4|30841.4|20
1644428860000|2022-02-09 17:47:40|30863.3|30843.3|30862.9|30842.9|30863.8|30843.8|30862.5|30842.5|14
1644428870000|2022-02-09 17:47:50|30863|30843|30864|30844|30864.8|30844.8|30863|30843|19
1644428880000|2022-02-09 17:48:00|30863.9|30843.9|30864.1|30844.1|30864.5|30844.5|30863.6|30843.6|13
1644428890000|2022-02-09 17:48:10|30863.9|30843.9|30865.3|30845.3|30865.8|30845.8|30863.7|30843.7|15
1644428900000|2022-02-09 17:48:20|30865.5|30845.5|30864.6|30844.6|30866.2|30846.2|30864.2|30844.2|25
1644428910000|2022-02-09 17:48:30|30864.4|30844.4|30865.1|30845.1|30865.1|30845.1|30864.3|30844.3|15
1644428920000|2022-02-09 17:48:40|30865.2|30845.2|30865.8|30845.8|30865.8|30845.8|30864.8|30844.8|13
1644428930000|2022-02-09 17:48:50|30865.6|30845.6|30864.9|30844.9|30866.9|30846.9|30864.8|30844.8|18
1644428940000|2022-02-09 17:49:00|30865.8|30845.8|30864.5|30844.5|30866|30846|30864.4|30844.4|27
1644428950000|2022-02-09 17:49:10|30864.4|30844.4|30865.4|30845.4|30865.8|30845.8|30864.4|30844.4|15
1644428960000|2022-02-09 17:49:20|30865.6|30845.6|30862.8|30842.8|30866.9|30846.9|30860.7|30840.7|22
1644428970000|2022-02-09 17:49:30|30862.5|30842.5|30863.6|30843.6|30863.6|30843.6|30862.3|30842.3|14
1644428980000|2022-02-09 17:49:40|30863.5|30843.5|30863.3|30843.3|30864.5|30844.5|30862.8|30842.8|18
1644428990000|2022-02-09 17:49:50|30863.2|30843.2|30862.7|30842.7|30863.8|30843.8|30861.7|30841.7|21
1644429000000|2022-02-09 17:50:00|30862.9|30842.9|30865|30845|30865.7|30845.7|30862.9|30842.9|21
1644429010000|2022-02-09 17:50:10|30864.9|30844.9|30865.1|30845.1|30866|30846|30864.8|30844.8|17
1644429020000|2022-02-09 17:50:20|30865.2|30845.2|30865.4|30845.4|30866|30846|30865.2|30845.2|17
1644429030000|2022-02-09 17:50:30|30865.6|30845.6|30866.9|30846.9|30867|30847|30865.1|30845.1|11
1644429040000|2022-02-09 17:50:40|30866.6|30846.6|30866.4|30846.4|30867|30847|30866.2|30846.2|14
1644429050000|2022-02-09 17:50:50|30866.3|30846.3|30867.6|30847.6|30867.6|30847.6|30866.3|30846.3|15
1644429060000|2022-02-09 17:51:00|30867.7|30847.7|30867.5|30847.5|30867.7|30847.7|30867.3|30847.3|12
1644429070000|2022-02-09 17:51:10|30867.4|30847.4|30866.9|30846.9|30867.7|30847.7|30866.9|30846.9|14
1644429080000|2022-02-09 17:51:20|30867|30847|30863.1|30843.1|30867|30847|30861.8|30841.8|26
1644429090000|2022-02-09 17:51:30|30863.3|30843.3|30862.9|30842.9|30863.3|30843.3|30861.6|30841.6|20
1644429100000|2022-02-09 17:51:40|30863|30843|30863.7|30843.7|30864.2|30844.2|30862.2|30842.2|15
1644429110000|2022-02-09 17:51:50|30863.9|30843.9|30865.4|30845.4|30865.5|30845.5|30863.6|30843.6|24
1644429120000|2022-02-09 17:52:00|30865.2|30845.2|30865.3|30845.3|30865.5|30845.5|30864.8|30844.8|11
1644429130000|2022-02-09 17:52:10|30865.2|30845.2|30865.1|30845.1|30865.2|30845.2|30864.8|30844.8|7
1644429140000|2022-02-09 17:52:20|30865|30845|30865.4|30845.4|30865.7|30845.7|30864.7|30844.7|11
1644429150000|2022-02-09 17:52:30|30865.6|30845.6|30866.5|30846.5|30867.1|30847.1|30865|30845|14
1644429160000|2022-02-09 17:52:40|30866.6|30846.6|30866.4|30846.4|30867.1|30847.1|30866|30846|10
1644429170000|2022-02-09 17:52:50|30865.4|30845.4|30864.3|30844.3|30865.4|30845.4|30863.1|30843.1|17
1644429180000|2022-02-09 17:53:00|30865.4|30845.4|30868.4|30848.4|30869.3|30849.3|30865.3|30845.3|25
1644429190000|2022-02-09 17:53:10|30867.9|30847.9|30867|30847|30868.5|30848.5|30867|30847|16
1644429200000|2022-02-09 17:53:20|30867.3|30847.3|30867|30847|30868.6|30848.6|30866.7|30846.7|13
1644429210000|2022-02-09 17:53:30|30866.7|30846.7|30865.5|30845.5|30867.1|30847.1|30865.2|30845.2|18
1644429220000|2022-02-09 17:53:40|30865.4|30845.4|30865.5|30845.5|30866.1|30846.1|30865.4|30845.4|20
1644429230000|2022-02-09 17:53:50|30863.1|30843.1|30863.1|30843.1|30865.1|30845.1|30863.1|30843.1|25
1644429240000|2022-02-09 17:54:00|30863.2|30843.2|30864.7|30844.7|30865.6|30845.6|30863.2|30843.2|18
1644429250000|2022-02-09 17:54:10|30864.5|30844.5|30867.4|30847.4|30868|30848|30862.3|30842.3|20
1644429260000|2022-02-09 17:54:20|30867.3|30847.3|30867.1|30847.1|30867.6|30847.6|30866.9|30846.9|16
1644429270000|2022-02-09 17:54:30|30867|30847|30865.2|30845.2|30867|30847|30864.3|30844.3|26
1644429280000|2022-02-09 17:54:40|30865.5|30845.5|30866.7|30846.7|30866.8|30846.8|30865.2|30845.2|21
1644429290000|2022-02-09 17:54:50|30866.4|30846.4|30865.4|30845.4|30866.6|30846.6|30865.4|30845.4|23
1644429300000|2022-02-09 17:55:00|30865.9|30845.9|30864.7|30844.7|30866.3|30846.3|30864.5|30844.5|24
1644429310000|2022-02-09 17:55:10|30864.8|30844.8|30865.3|30845.3|30865.4|30845.4|30864.8|30844.8|15
1644429320000|2022-02-09 17:55:20|30865.4|30845.4|30864.9|30844.9|30865.4|30845.4|30864.8|30844.8|13
1644429330000|2022-02-09 17:55:30|30865|30845|30866|30846|30866.4|30846.4|30865|30845|18
1644429340000|2022-02-09 17:55:40|30865.9|30845.9|30865.2|30845.2|30866.3|30846.3|30864.8|30844.8|18
1644429350000|2022-02-09 17:55:50|30865.3|30845.3|30865|30845|30865.5|30845.5|30864.6|30844.6|13
1644429360000|2022-02-09 17:56:00|30865.1|30845.1|30864.8|30844.8|30865.2|30845.2|30864.6|30844.6|16
1644429370000|2022-02-09 17:56:10|30864.9|30844.9|30865.8|30845.8|30865.8|30845.8|30864.1|30844.1|21
1644429380000|2022-02-09 17:56:20|30865.4|30845.4|30868|30848|30868.3|30848.3|30864.8|30844.8|29
1644429390000|2022-02-09 17:56:30|30868.1|30848.1|30867.7|30847.7|30868.4|30848.4|30866.2|30846.2|24
1644429400000|2022-02-09 17:56:40|30867.9|30847.9|30866.1|30846.1|30867.9|30847.9|30866.1|30846.1|23
1644429410000|2022-02-09 17:56:50|30866.2|30846.2|30867.7|30847.7|30868|30848|30865.6|30845.6|12
1644429420000|2022-02-09 17:57:00|30868|30848|30867.2|30847.2|30868.1|30848.1|30866.8|30846.8|14
1644429430000|2022-02-09 17:57:10|30867.6|30847.6|30867.6|30847.6|30867.8|30847.8|30867.5|30847.5|10
1644429440000|2022-02-09 17:57:20|30867.3|30847.3|30869.1|30849.1|30871.1|30851.1|30867.2|30847.2|17
1644429450000|2022-02-09 17:57:30|30869.7|30849.7|30869.7|30849.7|30870.4|30850.4|30869|30849|17
1644429460000|2022-02-09 17:57:40|30869.5|30849.5|30870.2|30850.2|30870.2|30850.2|30869.4|30849.4|16
1644429470000|2022-02-09 17:57:50|30869.9|30849.9|30869|30849|30870.3|30850.3|30868.7|30848.7|14
1644429480000|2022-02-09 17:58:00|30869.4|30849.4|30866.8|30846.8|30869.4|30849.4|30866.5|30846.5|19
1644429490000|2022-02-09 17:58:10|30866.9|30846.9|30866.8|30846.8|30867.5|30847.5|30866.6|30846.6|19
1644429500000|2022-02-09 17:58:20|30866.7|30846.7|30866.4|30846.4|30867.3|30847.3|30866.4|30846.4|14
1644429510000|2022-02-09 17:58:30|30866.6|30846.6|30866.2|30846.2|30867.1|30847.1|30866.2|30846.2|12
1644429520000|2022-02-09 17:58:40|30865.5|30845.5|30864.9|30844.9|30866.6|30846.6|30864.8|30844.8|13
1644429530000|2022-02-09 17:58:50|30865.1|30845.1|30863.4|30843.4|30866.1|30846.1|30860.7|30840.7|26
1644429540000|2022-02-09 17:59:00|30863.3|30843.3|30867.8|30847.8|30868|30848|30862.8|30842.8|30
1644429550000|2022-02-09 17:59:10|30867.9|30847.9|30868.8|30848.8|30868.8|30848.8|30867.2|30847.2|8
1644429560000|2022-02-09 17:59:20|30868.7|30848.7|30868.1|30848.1|30868.7|30848.7|30868.1|30848.1|10
1644429570000|2022-02-09 17:59:30|30868.2|30848.2|30870|30850|30870.4|30850.4|30867.7|30847.7|22
1644429580000|2022-02-09 17:59:40|30869.9|30849.9|30871.6|30851.6|30871.9|30851.9|30869.6|30849.6|18
1644429590000|2022-02-09 17:59:50|30872|30852|30869.2|30849.2|30873.4|30853.4|30869.2|30849.2|23
1644429600000|2022-02-09 18:00:00|30868.8|30848.8|30870.7|30850.7|30871.1|30851.1|30868.8|30848.8|19
1644429610000|2022-02-09 18:00:10|30870.6|30850.6|30870.6|30850.6|30871|30851|30869.9|30849.9|14
1644429620000|2022-02-09 18:00:20|30870.8|30850.8|30870.4|30850.4|30871.4|30851.4|30870.3|30850.3|19
1644429630000|2022-02-09 18:00:30|30870.3|30850.3|30870.4|30850.4|30870.8|30850.8|30869.8|30849.8|18
1644429640000|2022-02-09 18:00:40|30869.7|30849.7|30868.2|30848.2|30870.5|30850.5|30867.6|30847.6|13
1644429650000|2022-02-09 18:00:50|30868.3|30848.3|30868.4|30848.4|30868.4|30848.4|30866.2|30846.2|18
1644429660000|2022-02-09 18:01:00|30868.8|30848.8|30868.7|30848.7|30869.4|30849.4|30867.5|30847.5|20
1644429670000|2022-02-09 18:01:10|30869.1|30849.1|30869|30849|30869.7|30849.7|30868.3|30848.3|18
1644429680000|2022-02-09 18:01:20|30869.2|30849.2|30868.7|30848.7|30869.6|30849.6|30868.6|30848.6|14
1644429690000|2022-02-09 18:01:30|30868.8|30848.8|30868.6|30848.6|30869.6|30849.6|30868.4|30848.4|17
1644429700000|2022-02-09 18:01:40|30869|30849|30871.1|30851.1|30871.6|30851.6|30867.8|30847.8|17
1644429710000|2022-02-09 18:01:50|30872|30852|30864|30844|30872.8|30852.8|30860.9|30840.9|30
1644429720000|2022-02-09 18:02:00|30863.5|30843.5|30862.3|30842.3|30864.6|30844.6|30860.5|30840.5|34
1644429730000|2022-02-09 18:02:10|30862.4|30842.4|30863.2|30843.2|30864.5|30844.5|30859.2|30839.2|34
1644429740000|2022-02-09 18:02:20|30863.1|30843.1|30863.3|30843.3|30863.9|30843.9|30860.7|30840.7|31
1644429750000|2022-02-09 18:02:30|30864.3|30844.3|30865.4|30845.4|30865.7|30845.7|30863|30843|29
1644429760000|2022-02-09 18:02:40|30864.8|30844.8|30865.5|30845.5|30865.7|30845.7|30864.8|30844.8|19
1644429770000|2022-02-09 18:02:50|30865.3|30845.3|30864.1|30844.1|30865.8|30845.8|30864.1|30844.1|17
1644429780000|2022-02-09 18:03:00|30863.7|30843.7|30862.9|30842.9|30864.3|30844.3|30862.3|30842.3|33
1644429790000|2022-02-09 18:03:10|30862.4|30842.4|30864|30844|30864|30844|30862.3|30842.3|27
1644429800000|2022-02-09 18:03:20|30863.8|30843.8|30866.6|30846.6|30866.6|30846.6|30863.5|30843.5|26
1644429810000|2022-02-09 18:03:30|30866.2|30846.2|30866.3|30846.3|30867.3|30847.3|30865.6|30845.6|16
1644429820000|2022-02-09 18:03:40|30865.9|30845.9|30868.5|30848.5|30868.5|30848.5|30865.9|30845.9|20
1644429830000|2022-02-09 18:03:50|30868.3|30848.3|30869.8|30849.8|30870.2|30850.2|30867.9|30847.9|26
1644429840000|2022-02-09 18:04:00|30869.9|30849.9|30868.5|30848.5|30870.8|30850.8|30867.7|30847.7|28
1644429850000|2022-02-09 18:04:10|30869|30849|30867|30847|30869|30849|30865|30845|26
1644429860000|2022-02-09 18:04:20|30867.3|30847.3|30868.4|30848.4|30869.6|30849.6|30866.7|30846.7|26
1644429870000|2022-02-09 18:04:30|30868.1|30848.1|30868.6|30848.6|30868.8|30848.8|30867.2|30847.2|20
1644429880000|2022-02-09 18:04:40|30868.5|30848.5|30867.4|30847.4|30869.1|30849.1|30867.4|30847.4|19
1644429890000|2022-02-09 18:04:50|30867|30847|30866.9|30846.9|30867.3|30847.3|30866.2|30846.2|15
1644429900000|2022-02-09 18:05:00|30866.8|30846.8|30866.7|30846.7|30867|30847|30865.5|30845.5|20
1644429910000|2022-02-09 18:05:10|30866.3|30846.3|30867.6|30847.6|30867.6|30847.6|30865.8|30845.8|25
1644429920000|2022-02-09 18:05:20|30867.2|30847.2|30867.8|30847.8|30867.9|30847.9|30867.2|30847.2|14
1644429930000|2022-02-09 18:05:30|30867.4|30847.4|30867.9|30847.9|30868.3|30848.3|30867.4|30847.4|12
1644429940000|2022-02-09 18:05:40|30868|30848|30869.1|30849.1|30869.2|30849.2|30867.7|30847.7|22
1644429950000|2022-02-09 18:05:50|30868.9|30848.9|30872.9|30852.9|30873.5|30853.5|30868.9|30848.9|26
1644429960000|2022-02-09 18:06:00|30871.9|30851.9|30869.5|30849.5|30872.1|30852.1|30868.5|30848.5|25
1644429970000|2022-02-09 18:06:10|30869.4|30849.4|30869.1|30849.1|30870.9|30850.9|30868.9|30848.9|24
1644429980000|2022-02-09 18:06:20|30869.2|30849.2|30869.8|30849.8|30870.6|30850.6|30867.9|30847.9|26
1644429990000|2022-02-09 18:06:30|30869.5|30849.5|30869.4|30849.4|30869.8|30849.8|30869|30849|11
1644430000000|2022-02-09 18:06:40|30869.3|30849.3|30869|30849|30869.9|30849.9|30868.7|30848.7|11
1644430010000|2022-02-09 18:06:50|30868.9|30848.9|30868.3|30848.3|30869.5|30849.5|30867.8|30847.8|25
1644430020000|2022-02-09 18:07:00|30868.4|30848.4|30870.1|30850.1|30870.7|30850.7|30867.5|30847.5|25
1644430030000|2022-02-09 18:07:10|30870.9|30850.9|30872.4|30852.4|30872.6|30852.6|30870.7|30850.7|20
1644430040000|2022-02-09 18:07:20|30872.1|30852.1|30871|30851|30872.3|30852.3|30871|30851|14
1644430050000|2022-02-09 18:07:30|30869.7|30849.7|30868.6|30848.6|30869.7|30849.7|30867.2|30847.2|24
1644430060000|2022-02-09 18:07:40|30868.5|30848.5|30865.8|30845.8|30868.5|30848.5|30865.1|30845.1|20
1644430070000|2022-02-09 18:07:50|30865.7|30845.7|30865.5|30845.5|30865.7|30845.7|30865.5|30845.5|7
1644430080000|2022-02-09 18:08:00|30865.2|30845.2|30863.5|30843.5|30865.8|30845.8|30863|30843|16
1644430090000|2022-02-09 18:08:10|30864|30844|30865.3|30845.3|30866.7|30846.7|30863.6|30843.6|29
1644430100000|2022-02-09 18:08:20|30865.6|30845.6|30866.7|30846.7|30867.3|30847.3|30864.9|30844.9|28
1644430110000|2022-02-09 18:08:30|30867|30847|30868.5|30848.5|30869.3|30849.3|30866.5|30846.5|27
1644430120000|2022-02-09 18:08:40|30869.1|30849.1|30868.3|30848.3|30869.1|30849.1|30867.9|30847.9|16
1644430130000|2022-02-09 18:08:50|30868.4|30848.4|30869.8|30849.8|30869.8|30849.8|30868.2|30848.2|18
1644430140000|2022-02-09 18:09:00|30870.1|30850.1|30871.8|30851.8|30871.9|30851.9|30870.1|30850.1|24
1644430150000|2022-02-09 18:09:10|30871.9|30851.9|30871.5|30851.5|30871.9|30851.9|30870.3|30850.3|18
1644430160000|2022-02-09 18:09:20|30871.7|30851.7|30870.7|30850.7|30871.8|30851.8|30870.4|30850.4|12
1644430170000|2022-02-09 18:09:30|30870.4|30850.4|30871.5|30851.5|30871.9|30851.9|30870.1|30850.1|15
1644430180000|2022-02-09 18:09:40|30871|30851|30870.9|30850.9|30872.1|30852.1|30870.9|30850.9|12
1644430190000|2022-02-09 18:09:50|30870.8|30850.8|30870.7|30850.7|30871.5|30851.5|30870.5|30850.5|16
1644430200000|2022-02-09 18:10:00|30871.2|30851.2|30869.4|30849.4|30871.5|30851.5|30869|30849|20
1644430210000|2022-02-09 18:10:10|30869.3|30849.3|30870.2|30850.2|30870.7|30850.7|30869.3|30849.3|13
1644430220000|2022-02-09 18:10:20|30870.5|30850.5|30871.5|30851.5|30871.5|30851.5|30870.5|30850.5|12
1644430230000|2022-02-09 18:10:30|30871.7|30851.7|30872.8|30852.8|30873.9|30853.9|30871.7|30851.7|27
1644430240000|2022-02-09 18:10:40|30872.5|30852.5|30875|30855|30875|30855|30872.3|30852.3|20
1644430250000|2022-02-09 18:10:50|30874.9|30854.9|30876.3|30856.3|30876.3|30856.3|30874.7|30854.7|15
1644430260000|2022-02-09 18:11:00|30876.2|30856.2|30874.9|30854.9|30876.3|30856.3|30874.7|30854.7|13
1644430270000|2022-02-09 18:11:10|30874.7|30854.7|30875|30855|30875.1|30855.1|30874.7|30854.7|12
1644430280000|2022-02-09 18:11:20|30875.1|30855.1|30874.7|30854.7|30875.4|30855.4|30874.4|30854.4|17
1644430290000|2022-02-09 18:11:30|30874.5|30854.5|30876.3|30856.3|30876.3|30856.3|30874.3|30854.3|18
1644430300000|2022-02-09 18:11:40|30876.2|30856.2|30876|30856|30876.7|30856.7|30875.5|30855.5|14
1644430310000|2022-02-09 18:11:50|30876.1|30856.1|30878|30858|30878|30858|30875.9|30855.9|23
1644430320000|2022-02-09 18:12:00|30877.9|30857.9|30877|30857|30877.9|30857.9|30876.8|30856.8|14
1644430330000|2022-02-09 18:12:10|30876.9|30856.9|30877.4|30857.4|30877.5|30857.5|30876.9|30856.9|16
1644430340000|2022-02-09 18:12:20|30877.9|30857.9|30877.6|30857.6|30878.4|30858.4|30877.2|30857.2|20
1644430350000|2022-02-09 18:12:30|30877.3|30857.3|30877.6|30857.6|30878.4|30858.4|30877|30857|23
1644430360000|2022-02-09 18:12:40|30877.1|30857.1|30877.7|30857.7|30877.8|30857.8|30877|30857|18
1644430370000|2022-02-09 18:12:50|30877.8|30857.8|30878.1|30858.1|30878.1|30858.1|30877.4|30857.4|8
1644430380000|2022-02-09 18:13:00|30877.9|30857.9|30878.9|30858.9|30879|30859|30877.9|30857.9|11
1644430390000|2022-02-09 18:13:10|30878.7|30858.7|30878.1|30858.1|30879|30859|30878|30858|9
1644430400000|2022-02-09 18:13:20|30877.1|30857.1|30878.8|30858.8|30879.3|30859.3|30876.2|30856.2|25
1644430410000|2022-02-09 18:13:30|30879.2|30859.2|30878.1|30858.1|30879.2|30859.2|30877.9|30857.9|24
1644430420000|2022-02-09 18:13:40|30879.5|30859.5|30880.3|30860.3|30881.4|30861.4|30879.5|30859.5|20
1644430430000|2022-02-09 18:13:50|30880.9|30860.9|30879.4|30859.4|30880.9|30860.9|30878.3|30858.3|21
1644430440000|2022-02-09 18:14:00|30879.6|30859.6|30879.6|30859.6|30880.5|30860.5|30879.6|30859.6|10
1644430450000|2022-02-09 18:14:10|30879.1|30859.1|30878.8|30858.8|30879.9|30859.9|30878.1|30858.1|17
1644430460000|2022-02-09 18:14:20|30878.6|30858.6|30879|30859|30879.8|30859.8|30875.7|30855.7|25
1644430470000|2022-02-09 18:14:30|30878.8|30858.8|30881.1|30861.1|30881.1|30861.1|30878.8|30858.8|32
1644430480000|2022-02-09 18:14:40|30881.7|30861.7|30879.8|30859.8|30881.7|30861.7|30879.8|30859.8|15
1644430490000|2022-02-09 18:14:50|30880.4|30860.4|30879.8|30859.8|30880.4|30860.4|30878.9|30858.9|23
1644430500000|2022-02-09 18:15:00|30879.7|30859.7|30879.2|30859.2|30880.3|30860.3|30879.2|30859.2|10
1644430510000|2022-02-09 18:15:10|30880.2|30860.2|30882.1|30862.1|30882.3|30862.3|30879.9|30859.9|24
1644430520000|2022-02-09 18:15:20|30882|30862|30879.6|30859.6|30882.1|30862.1|30879.3|30859.3|13
1644430530000|2022-02-09 18:15:30|30880.1|30860.1|30880.3|30860.3|30880.3|30860.3|30878.5|30858.5|18
1644430540000|2022-02-09 18:15:40|30880.2|30860.2|30879.7|30859.7|30880.2|30860.2|30879.2|30859.2|24
1644430550000|2022-02-09 18:15:50|30879.8|30859.8|30883|30863|30883|30863|30878.8|30858.8|20
1644430560000|2022-02-09 18:16:00|30882.7|30862.7|30882.6|30862.6|30882.8|30862.8|30882.1|30862.1|17
1644430570000|2022-02-09 18:16:10|30882.7|30862.7|30881.8|30861.8|30882.8|30862.8|30880.8|30860.8|16
1644430580000|2022-02-09 18:16:20|30881.9|30861.9|30883.2|30863.2|30883.8|30863.8|30881.6|30861.6|14
1644430590000|2022-02-09 18:16:30|30883|30863|30885.1|30865.1|30885.3|30865.3|30882.5|30862.5|18
1644430600000|2022-02-09 18:16:40|30885.3|30865.3|30883.9|30863.9|30885.4|30865.4|30883.6|30863.6|18
1644430610000|2022-02-09 18:16:50|30883.8|30863.8|30884.6|30864.6|30885.5|30865.5|30883.8|30863.8|18
1644430620000|2022-02-09 18:17:00|30884.7|30864.7|30884.3|30864.3|30884.9|30864.9|30884.3|30864.3|11
1644430630000|2022-02-09 18:17:10|30884.2|30864.2|30884.4|30864.4|30885.1|30865.1|30884.1|30864.1|16
1644430640000|2022-02-09 18:17:20|30883.7|30863.7|30882.7|30862.7|30884.5|30864.5|30882.6|30862.6|11
1644430650000|2022-02-09 18:17:30|30882.5|30862.5|30881.6|30861.6|30883.2|30863.2|30881.4|30861.4|17
1644430660000|2022-02-09 18:17:40|30881.9|30861.9|30880.3|30860.3|30882.5|30862.5|30879.9|30859.9|14
1644430670000|2022-02-09 18:17:50|30880|30860|30880.1|30860.1|30881.2|30861.2|30879.1|30859.1|16
1644430680000|2022-02-09 18:18:00|30881.4|30861.4|30880.6|30860.6|30881.4|30861.4|30878|30858|23
1644430690000|2022-02-09 18:18:10|30879.1|30859.1|30880.2|30860.2|30881|30861|30878.5|30858.5|19
1644430700000|2022-02-09 18:18:20|30879.1|30859.1|30878|30858|30879.1|30859.1|30877.4|30857.4|16
1644430710000|2022-02-09 18:18:30|30878.2|30858.2|30878.3|30858.3|30879.6|30859.6|30877.7|30857.7|14
1644430720000|2022-02-09 18:18:40|30878.2|30858.2|30877.9|30857.9|30879.3|30859.3|30877.6|30857.6|11
1644430730000|2022-02-09 18:18:50|30878.5|30858.5|30877|30857|30878.5|30858.5|30876.3|30856.3|13
1644430740000|2022-02-09 18:19:00|30876.3|30856.3|30876.7|30856.7|30878.6|30858.6|30876.1|30856.1|19
1644430750000|2022-02-09 18:19:10|30876.8|30856.8|30876.9|30856.9|30877.6|30857.6|30876.8|30856.8|22
1644430760000|2022-02-09 18:19:20|30877.7|30857.7|30876.8|30856.8|30877.9|30857.9|30876.3|30856.3|18
1644430770000|2022-02-09 18:19:30|30876.6|30856.6|30878|30858|30878|30858|30876.2|30856.2|19
1644430780000|2022-02-09 18:19:40|30877.9|30857.9|30877.7|30857.7|30878.1|30858.1|30877.1|30857.1|12
1644430790000|2022-02-09 18:19:50|30877.5|30857.5|30877.2|30857.2|30877.6|30857.6|30876.8|30856.8|14
1644430800000|2022-02-09 18:20:00|30877.3|30857.3|30876.7|30856.7|30878.6|30858.6|30876.6|30856.6|25
1644430810000|2022-02-09 18:20:10|30877.1|30857.1|30877.4|30857.4|30878.3|30858.3|30876.6|30856.6|17
1644430820000|2022-02-09 18:20:20|30877.5|30857.5|30877.9|30857.9|30878.3|30858.3|30877.3|30857.3|10
1644430830000|2022-02-09 18:20:30|30877.7|30857.7|30875.5|30855.5|30877.7|30857.7|30875.1|30855.1|23
1644430840000|2022-02-09 18:20:40|30875|30855|30875.1|30855.1|30876|30856|30874.5|30854.5|18
1644430850000|2022-02-09 18:20:50|30875.3|30855.3|30874.9|30854.9|30876|30856|30874.1|30854.1|20
1644430860000|2022-02-09 18:21:00|30875.7|30855.7|30875.2|30855.2|30875.7|30855.7|30874.2|30854.2|14
1644430870000|2022-02-09 18:21:10|30875.5|30855.5|30877.5|30857.5|30877.5|30857.5|30874.5|30854.5|20
1644430880000|2022-02-09 18:21:20|30877.2|30857.2|30877.9|30857.9|30879.2|30859.2|30877.2|30857.2|18
1644430890000|2022-02-09 18:21:30|30878.1|30858.1|30877.7|30857.7|30878.1|30858.1|30877.2|30857.2|16
1644430900000|2022-02-09 18:21:40|30877.9|30857.9|30878.3|30858.3|30878.7|30858.7|30877.9|30857.9|13
1644430910000|2022-02-09 18:21:50|30878.1|30858.1|30878.2|30858.2|30878.3|30858.3|30877.5|30857.5|17
1644430920000|2022-02-09 18:22:00|30877.8|30857.8|30877.4|30857.4|30878|30858|30877.4|30857.4|8
1644430930000|2022-02-09 18:22:10|30877.3|30857.3|30877.3|30857.3|30877.4|30857.4|30877|30857|8
1644430940000|2022-02-09 18:22:20|30877.4|30857.4|30877.7|30857.7|30878.9|30858.9|30877.1|30857.1|19
1644430950000|2022-02-09 18:22:30|30877.8|30857.8|30877.2|30857.2|30878.9|30858.9|30876.7|30856.7|16
1644430960000|2022-02-09 18:22:40|30876.8|30856.8|30879|30859|30879.1|30859.1|30876.8|30856.8|18
1644430970000|2022-02-09 18:22:50|30878.6|30858.6|30879.2|30859.2|30879.7|30859.7|30877.6|30857.6|19
1644430980000|2022-02-09 18:23:00|30878.7|30858.7|30879.3|30859.3|30879.9|30859.9|30878.7|30858.7|17
1644430990000|2022-02-09 18:23:10|30879.2|30859.2|30879.9|30859.9|30879.9|30859.9|30879.1|30859.1|15
1644431000000|2022-02-09 18:23:20|30879.8|30859.8|30880.5|30860.5|30880.7|30860.7|30878.6|30858.6|14
1644431010000|2022-02-09 18:23:30|30879.6|30859.6|30879.7|30859.7|30879.9|30859.9|30877.9|30857.9|18
1644431020000|2022-02-09 18:23:40|30879.6|30859.6|30879.8|30859.8|30880.4|30860.4|30879.2|30859.2|19
1644431030000|2022-02-09 18:23:50|30879.7|30859.7|30879.7|30859.7|30880.2|30860.2|30879.3|30859.3|20
1644431040000|2022-02-09 18:24:00|30879.8|30859.8|30879.9|30859.9|30880.5|30860.5|30879.5|30859.5|13
1644431050000|2022-02-09 18:24:10|30880|30860|30879.1|30859.1|30880|30860|30878.5|30858.5|14
1644431060000|2022-02-09 18:24:20|30879.2|30859.2|30880.1|30860.1|30880.1|30860.1|30878.8|30858.8|13
1644431070000|2022-02-09 18:24:30|30879.9|30859.9|30879.1|30859.1|30880.3|30860.3|30879|30859|18
1644431080000|2022-02-09 18:24:40|30877.9|30857.9|30879|30859|30879.6|30859.6|30877.9|30857.9|23
1644431090000|2022-02-09 18:24:50|30879.2|30859.2|30879.7|30859.7|30879.8|30859.8|30879.1|30859.1|15
1644431100000|2022-02-09 18:25:00|30879.8|30859.8|30880.2|30860.2|30880.6|30860.6|30879.1|30859.1|19
1644431110000|2022-02-09 18:25:10|30880.1|30860.1|30880.2|30860.2|30880.6|30860.6|30879.9|30859.9|8
1644431120000|2022-02-09 18:25:20|30880|30860|30880.7|30860.7|30880.8|30860.8|30880|30860|13
1644431130000|2022-02-09 18:25:30|30880.4|30860.4|30880.5|30860.5|30880.6|30860.6|30879.9|30859.9|13
1644431140000|2022-02-09 18:25:40|30880.6|30860.6|30877.5|30857.5|30880.6|30860.6|30877.3|30857.3|20
1644431150000|2022-02-09 18:25:50|30877.3|30857.3|30878.1|30858.1|30878.2|30858.2|30877.3|30857.3|11
1644431160000|2022-02-09 18:26:00|30878.3|30858.3|30877|30857|30878.3|30858.3|30876.9|30856.9|15
1644431170000|2022-02-09 18:26:10|30876.9|30856.9|30876.6|30856.6|30877.6|30857.6|30876.3|30856.3|15
1644431180000|2022-02-09 18:26:20|30876.5|30856.5|30877.5|30857.5|30878.6|30858.6|30876|30856|22
1644431190000|2022-02-09 18:26:30|30877|30857|30876.2|30856.2|30877.7|30857.7|30875.8|30855.8|13
1644431200000|2022-02-09 18:26:40|30875.7|30855.7|30876.4|30856.4|30876.9|30856.9|30875.2|30855.2|20
1644431210000|2022-02-09 18:26:50|30876.6|30856.6|30876.1|30856.1|30876.8|30856.8|30875.5|30855.5|14
1644431220000|2022-02-09 18:27:00|30876.2|30856.2|30876|30856|30876.5|30856.5|30875.7|30855.7|12
1644431230000|2022-02-09 18:27:10|30875.6|30855.6|30876.7|30856.7|30876.8|30856.8|30875.6|30855.6|18
1644431240000|2022-02-09 18:27:20|30876|30856|30876.3|30856.3|30876.8|30856.8|30876|30856|11
1644431250000|2022-02-09 18:27:30|30876.7|30856.7|30875.6|30855.6|30876.7|30856.7|30875.3|30855.3|14
1644431260000|2022-02-09 18:27:40|30875.1|30855.1|30879.8|30859.8|30880.8|30860.8|30875.1|30855.1|21
1644431270000|2022-02-09 18:27:50|30879.4|30859.4|30883.1|30863.1|30884.2|30864.2|30879.4|30859.4|23
1644431280000|2022-02-09 18:28:00|30883.7|30863.7|30883.4|30863.4|30883.8|30863.8|30883|30863|19
1644431290000|2022-02-09 18:28:10|30883.3|30863.3|30883.7|30863.7|30884.3|30864.3|30883.2|30863.2|22
1644431300000|2022-02-09 18:28:20|30883.8|30863.8|30884|30864|30884|30864|30883.1|30863.1|16
1644431310000|2022-02-09 18:28:30|30883.6|30863.6|30883|30863|30883.9|30863.9|30882.9|30862.9|15
1644431320000|2022-02-09 18:28:40|30883.2|30863.2|30882.4|30862.4|30883.6|30863.6|30882.4|30862.4|15
1644431330000|2022-02-09 18:28:50|30882.5|30862.5|30882.8|30862.8|30883.2|30863.2|30882.5|30862.5|9
1644431340000|2022-02-09 18:29:00|30882.9|30862.9|30882.9|30862.9|30883.1|30863.1|30882.7|30862.7|6
1644431350000|2022-02-09 18:29:10|30882.8|30862.8|30882.5|30862.5|30883.2|30863.2|30882.5|30862.5|10
1644431360000|2022-02-09 18:29:20|30882.8|30862.8|30882.4|30862.4|30883.2|30863.2|30882.4|30862.4|15
1644431370000|2022-02-09 18:29:30|30882.2|30862.2|30882.4|30862.4|30883.3|30863.3|30882.2|30862.2|15
1644431380000|2022-02-09 18:29:40|30882.7|30862.7|30882.2|30862.2|30883.5|30863.5|30882|30862|19
1644431390000|2022-02-09 18:29:50|30882.3|30862.3|30881.1|30861.1|30883|30863|30881|30861|19
1644431400000|2022-02-09 18:30:00|30880.7|30860.7|30880.6|30860.6|30881.2|30861.2|30879.8|30859.8|15
1644431410000|2022-02-09 18:30:10|30880.7|30860.7|30882.8|30862.8|30882.8|30862.8|30880.7|30860.7|10
1644431420000|2022-02-09 18:30:20|30882.7|30862.7|30883.5|30863.5|30883.6|30863.6|30881.5|30861.5|21
1644431430000|2022-02-09 18:30:30|30883.6|30863.6|30884|30864|30884.1|30864.1|30883.5|30863.5|11
1644431440000|2022-02-09 18:30:40|30884.1|30864.1|30884.2|30864.2|30884.2|30864.2|30883.5|30863.5|9
1644431450000|2022-02-09 18:30:50|30884.1|30864.1|30884|30864|30884.8|30864.8|30883.5|30863.5|21
1644431460000|2022-02-09 18:31:00|30883.7|30863.7|30883.4|30863.4|30884.7|30864.7|30883.4|30863.4|13
1644431470000|2022-02-09 18:31:10|30883.3|30863.3|30884|30864|30884.3|30864.3|30883.3|30863.3|14
1644431480000|2022-02-09 18:31:20|30883.8|30863.8|30885.8|30865.8|30886.1|30866.1|30883|30863|22
1644431490000|2022-02-09 18:31:30|30885.6|30865.6|30886.3|30866.3|30886.9|30866.9|30885.6|30865.6|16
1644431500000|2022-02-09 18:31:40|30886.4|30866.4|30884|30864|30887.1|30867.1|30883.6|30863.6|21
1644431510000|2022-02-09 18:31:50|30883.9|30863.9|30885.2|30865.2|30885.2|30865.2|30883.2|30863.2|22
1644431520000|2022-02-09 18:32:00|30885.3|30865.3|30885.6|30865.6|30885.9|30865.9|30885|30865|18
1644431530000|2022-02-09 18:32:10|30885.8|30865.8|30884|30864|30885.8|30865.8|30883.8|30863.8|17
1644431540000|2022-02-09 18:32:20|30884.5|30864.5|30884.4|30864.4|30884.8|30864.8|30883.4|30863.4|14
1644431550000|2022-02-09 18:32:30|30884.5|30864.5|30884.2|30864.2|30884.9|30864.9|30884.1|30864.1|14
1644431560000|2022-02-09 18:32:40|30884|30864|30885.4|30865.4|30887.3|30867.3|30883.7|30863.7|13
1644431570000|2022-02-09 18:32:50|30886.6|30866.6|30885.4|30865.4|30886.8|30866.8|30885.1|30865.1|21
1644431580000|2022-02-09 18:33:00|30885.6|30865.6|30885.7|30865.7|30886.5|30866.5|30885.1|30865.1|17
1644431590000|2022-02-09 18:33:10|30885.3|30865.3|30883.3|30863.3|30885.8|30865.8|30883|30863|23
1644431600000|2022-02-09 18:33:20|30882.7|30862.7|30883.7|30863.7|30884.1|30864.1|30882.7|30862.7|8
1644431610000|2022-02-09 18:33:30|30883.6|30863.6|30884.1|30864.1|30884.1|30864.1|30883.5|30863.5|5
1644431620000|2022-02-09 18:33:40|30884|30864|30884.9|30864.9|30885.8|30865.8|30884|30864|17
1644431630000|2022-02-09 18:33:50|30885.4|30865.4|30885.9|30865.9|30886.1|30866.1|30885.2|30865.2|18
1644431640000|2022-02-09 18:34:00|30885.4|30865.4|30885.2|30865.2|30886.2|30866.2|30884.2|30864.2|26
1644431650000|2022-02-09 18:34:10|30885.4|30865.4|30885.4|30865.4|30885.8|30865.8|30884.8|30864.8|16
1644431660000|2022-02-09 18:34:20|30885.2|30865.2|30884.1|30864.1|30885.2|30865.2|30883|30863|18
1644431670000|2022-02-09 18:34:30|30884.4|30864.4|30884.3|30864.3|30884.6|30864.6|30883.3|30863.3|15
1644431680000|2022-02-09 18:34:40|30884.6|30864.6|30883.4|30863.4|30885.1|30865.1|30883.1|30863.1|14
1644431690000|2022-02-09 18:34:50|30883.6|30863.6|30883.6|30863.6|30884|30864|30882.7|30862.7|11
1644431700000|2022-02-09 18:35:00|30883.7|30863.7|30884.6|30864.6|30884.7|30864.7|30883.6|30863.6|14
1644431710000|2022-02-09 18:35:10|30884.7|30864.7|30886.3|30866.3|30886.7|30866.7|30884.6|30864.6|22
1644431720000|2022-02-09 18:35:20|30886.5|30866.5|30886.7|30866.7|30888.1|30868.1|30886.3|30866.3|22
1644431730000|2022-02-09 18:35:30|30887|30867|30887.5|30867.5|30887.5|30867.5|30886.7|30866.7|14
1644431740000|2022-02-09 18:35:40|30887.1|30867.1|30887.5|30867.5|30887.8|30867.8|30887|30867|19
1644431750000|2022-02-09 18:35:50|30887.4|30867.4|30886.9|30866.9|30887.4|30867.4|30885.6|30865.6|21
1644431760000|2022-02-09 18:36:00|30887.1|30867.1|30886.9|30866.9|30887.4|30867.4|30886.3|30866.3|17
1644431770000|2022-02-09 18:36:10|30886.7|30866.7|30887.7|30867.7|30887.9|30867.9|30886.6|30866.6|19
1644431780000|2022-02-09 18:36:20|30887.1|30867.1|30888.7|30868.7|30888.8|30868.8|30886.8|30866.8|17
1644431790000|2022-02-09 18:36:30|30889|30869|30887.9|30867.9|30889.2|30869.2|30887.7|30867.7|16
1644431800000|2022-02-09 18:36:40|30887.8|30867.8|30888.7|30868.7|30888.7|30868.7|30887.7|30867.7|12
1644431810000|2022-02-09 18:36:50|30888.6|30868.6|30887.6|30867.6|30888.6|30868.6|30887.6|30867.6|12
1644431820000|2022-02-09 18:37:00|30887.2|30867.2|30887.8|30867.8|30888.6|30868.6|30887.1|30867.1|14
1644431830000|2022-02-09 18:37:10|30888.2|30868.2|30888.1|30868.1|30888.7|30868.7|30887.2|30867.2|16
1644431840000|2022-02-09 18:37:20|30888.8|30868.8|30889.2|30869.2|30890|30870|30887.8|30867.8|22
1644431850000|2022-02-09 18:37:30|30889.3|30869.3|30889.2|30869.2|30889.8|30869.8|30889.2|30869.2|10
1644431860000|2022-02-09 18:37:40|30889.3|30869.3|30889.4|30869.4|30889.4|30869.4|30888.9|30868.9|7
1644431870000|2022-02-09 18:37:50|30889.7|30869.7|30891.1|30871.1|30891.1|30871.1|30888.8|30868.8|23
1644431880000|2022-02-09 18:38:00|30891.3|30871.3|30891.5|30871.5|30891.7|30871.7|30890.5|30870.5|22
1644431890000|2022-02-09 18:38:10|30891.4|30871.4|30891.9|30871.9|30892.2|30872.2|30890.9|30870.9|18
1644431900000|2022-02-09 18:38:20|30892.3|30872.3|30890.8|30870.8|30892.5|30872.5|30890.8|30870.8|22
1644431910000|2022-02-09 18:38:30|30890.5|30870.5|30889.4|30869.4|30891.2|30871.2|30889.4|30869.4|17
1644431920000|2022-02-09 18:38:40|30889.3|30869.3|30888.6|30868.6|30889.3|30869.3|30888.3|30868.3|14
1644431930000|2022-02-09 18:38:50|30889.1|30869.1|30888.7|30868.7|30889.2|30869.2|30888.7|30868.7|17
1644431940000|2022-02-09 18:39:00|30889.2|30869.2|30890.4|30870.4|30890.4|30870.4|30889.1|30869.1|18
1644431950000|2022-02-09 18:39:10|30890|30870|30891|30871|30891|30871|30889.8|30869.8|21
1644431960000|2022-02-09 18:39:20|30890.7|30870.7|30891.6|30871.6|30891.8|30871.8|30890.7|30870.7|14
1644431970000|2022-02-09 18:39:30|30891.5|30871.5|30891.7|30871.7|30891.7|30871.7|30891.3|30871.3|13
1644431980000|2022-02-09 18:39:40|30891.5|30871.5|30893.3|30873.3|30893.4|30873.4|30891.5|30871.5|19
1644431990000|2022-02-09 18:39:50|30893.2|30873.2|30892.5|30872.5|30893.2|30873.2|30890|30870|23
1644432000000|2022-02-09 18:40:00|30891.9|30871.9|30891.9|30871.9|30892.1|30872.1|30891.7|30871.7|13
1644432010000|2022-02-09 18:40:10|30892.2|30872.2|30892.1|30872.1|30892.6|30872.6|30891.2|30871.2|9
1644432020000|2022-02-09 18:40:20|30891.9|30871.9|30892.5|30872.5|30892.9|30872.9|30891.6|30871.6|13
1644432030000|2022-02-09 18:40:30|30893.1|30873.1|30893.1|30873.1|30893.4|30873.4|30891.8|30871.8|10
1644432040000|2022-02-09 18:40:40|30892.7|30872.7|30891.9|30871.9|30892.8|30872.8|30891.9|30871.9|11
1644432050000|2022-02-09 18:40:50|30891.8|30871.8|30891.9|30871.9|30891.9|30871.9|30891.1|30871.1|13
1644432060000|2022-02-09 18:41:00|30891.2|30871.2|30891.6|30871.6|30892.2|30872.2|30891|30871|11
1644432070000|2022-02-09 18:41:10|30891.5|30871.5|30891.4|30871.4|30891.5|30871.5|30891.2|30871.2|6
1644432080000|2022-02-09 18:41:20|30890.6|30870.6|30890.7|30870.7|30891.6|30871.6|30889.4|30869.4|15
1644432090000|2022-02-09 18:41:30|30891.3|30871.3|30891.2|30871.2|30891.3|30871.3|30890.8|30870.8|4
1644432100000|2022-02-09 18:41:40|30890.9|30870.9|30891.4|30871.4|30891.5|30871.5|30890.9|30870.9|6
1644432110000|2022-02-09 18:41:50|30891|30871|30891.5|30871.5|30891.5|30871.5|30890.4|30870.4|17
1644432120000|2022-02-09 18:42:00|30891.3|30871.3|30889.4|30869.4|30891.6|30871.6|30887.7|30867.7|24
1644432130000|2022-02-09 18:42:10|30889.6|30869.6|30889.9|30869.9|30889.9|30869.9|30888.5|30868.5|15
1644432140000|2022-02-09 18:42:20|30890|30870|30889.3|30869.3|30890|30870|30889.2|30869.2|10
1644432150000|2022-02-09 18:42:30|30889.4|30869.4|30889.5|30869.5|30890.7|30870.7|30888.9|30868.9|23
1644432160000|2022-02-09 18:42:40|30889.3|30869.3|30889.4|30869.4|30889.8|30869.8|30888.5|30868.5|12
1644432170000|2022-02-09 18:42:50|30889.5|30869.5|30888.3|30868.3|30889.5|30869.5|30888.3|30868.3|16
1644432180000|2022-02-09 18:43:00|30888.8|30868.8|30888.5|30868.5|30889|30869|30888.3|30868.3|10
1644432190000|2022-02-09 18:43:10|30888.3|30868.3|30886.1|30866.1|30888.3|30868.3|30886.1|30866.1|16
1644432200000|2022-02-09 18:43:20|30886.8|30866.8|30887|30867|30887.7|30867.7|30886.3|30866.3|20
1644432210000|2022-02-09 18:43:30|30887.2|30867.2|30888.4|30868.4|30888.9|30868.9|30887.2|30867.2|17
1644432220000|2022-02-09 18:43:40|30888.2|30868.2|30888.6|30868.6|30889.5|30869.5|30888.1|30868.1|17
1644432230000|2022-02-09 18:43:50|30888.9|30868.9|30892.3|30872.3|30892.4|30872.4|30888.6|30868.6|26
1644432240000|2022-02-09 18:44:00|30892.1|30872.1|30892.9|30872.9|30894.4|30874.4|30892.1|30872.1|21
1644432250000|2022-02-09 18:44:10|30893|30873|30892.7|30872.7|30893.5|30873.5|30891.8|30871.8|21
1644432260000|2022-02-09 18:44:20|30892.6|30872.6|30892.5|30872.5|30893.5|30873.5|30892.2|30872.2|15
1644432270000|2022-02-09 18:44:30|30892.8|30872.8|30890.3|30870.3|30892.8|30872.8|30889.4|30869.4|17
1644432280000|2022-02-09 18:44:40|30890.4|30870.4|30890|30870|30891|30871|30890|30870|11
1644432290000|2022-02-09 18:44:50|30890.1|30870.1|30890.3|30870.3|30891.4|30871.4|30890.1|30870.1|11
1644432300000|2022-02-09 18:45:00|30890.6|30870.6|30891.9|30871.9|30893.2|30873.2|30890.4|30870.4|15
1644432310000|2022-02-09 18:45:10|30892.4|30872.4|30892.4|30872.4|30893.1|30873.1|30891.9|30871.9|21
1644432320000|2022-02-09 18:45:20|30892.5|30872.5|30893.2|30873.2|30893.3|30873.3|30892.5|30872.5|11
1644432330000|2022-02-09 18:45:30|30892.8|30872.8|30892.8|30872.8|30892.8|30872.8|30892.6|30872.6|5
1644432340000|2022-02-09 18:45:40|30892.7|30872.7|30893.7|30873.7|30893.7|30873.7|30892.5|30872.5|11
1644432350000|2022-02-09 18:45:50|30893.4|30873.4|30893|30873|30893.7|30873.7|30892.7|30872.7|10
1644432360000|2022-02-09 18:46:00|30893.1|30873.1|30893.5|30873.5|30893.7|30873.7|30893.1|30873.1|6
1644432370000|2022-02-09 18:46:10|30893.6|30873.6|30891.5|30871.5|30893.7|30873.7|30891.5|30871.5|10
1644432380000|2022-02-09 18:46:20|30892|30872|30892.1|30872.1|30892.3|30872.3|30891.3|30871.3|10
1644432390000|2022-02-09 18:46:30|30892.6|30872.6|30892.6|30872.6|30892.6|30872.6|30891.7|30871.7|10
1644432400000|2022-02-09 18:46:40|30892.8|30872.8|30893.2|30873.2|30893.4|30873.4|30892.8|30872.8|8
1644432410000|2022-02-09 18:46:50|30892.7|30872.7|30892.1|30872.1|30893.2|30873.2|30890.5|30870.5|12
1644432420000|2022-02-09 18:47:00|30892|30872|30891.3|30871.3|30892.4|30872.4|30890|30870|22
1644432430000|2022-02-09 18:47:10|30891.4|30871.4|30891.2|30871.2|30891.6|30871.6|30890.8|30870.8|9
1644432440000|2022-02-09 18:47:20|30890.9|30870.9|30891.1|30871.1|30891.1|30871.1|30890.5|30870.5|7
1644432450000|2022-02-09 18:47:30|30891|30871|30891.1|30871.1|30891.2|30871.2|30891|30871|6
1644432460000|2022-02-09 18:47:40|30890.9|30870.9|30891.4|30871.4|30891.9|30871.9|30890.9|30870.9|6
1644432470000|2022-02-09 18:47:50|30891.5|30871.5|30891|30871|30891.5|30871.5|30890.9|30870.9|3
1644432480000|2022-02-09 18:48:00|30890.9|30870.9|30890.4|30870.4|30891.2|30871.2|30890.1|30870.1|18
1644432490000|2022-02-09 18:48:10|30890.5|30870.5|30890.9|30870.9|30891|30871|30890.5|30870.5|9
1644432500000|2022-02-09 18:48:20|30890.8|30870.8|30891|30871|30891.6|30871.6|30890.8|30870.8|12
1644432510000|2022-02-09 18:48:30|30891.1|30871.1|30891.3|30871.3|30891.7|30871.7|30891.1|30871.1|6
1644432520000|2022-02-09 18:48:40|30890.6|30870.6|30891.2|30871.2|30891.2|30871.2|30890.3|30870.3|9
1644432530000|2022-02-09 18:48:50|30892.6|30872.6|30892|30872|30893|30873|30891.7|30871.7|11
1644432540000|2022-02-09 18:49:00|30892.1|30872.1|30892.1|30872.1|30892.4|30872.4|30891.4|30871.4|9
1644432550000|2022-02-09 18:49:10|30892.2|30872.2|30892|30872|30892.2|30872.2|30891.4|30871.4|9
1644432560000|2022-02-09 18:49:20|30891.3|30871.3|30891.1|30871.1|30891.3|30871.3|30891|30871|7
1644432570000|2022-02-09 18:49:30|30891|30871|30891.2|30871.2|30891.3|30871.3|30890.8|30870.8|7
1644432580000|2022-02-09 18:49:40|30891.1|30871.1|30888.3|30868.3|30891.3|30871.3|30888.3|30868.3|20
1644432590000|2022-02-09 18:49:50|30888.5|30868.5|30888.4|30868.4|30888.9|30868.9|30888.4|30868.4|10
1644432600000|2022-02-09 18:50:00|30888.3|30868.3|30887.4|30867.4|30888.4|30868.4|30887|30867|15
1644432610000|2022-02-09 18:50:10|30887.3|30867.3|30887.2|30867.2|30887.6|30867.6|30887.2|30867.2|4
1644432620000|2022-02-09 18:50:20|30887.3|30867.3|30886.6|30866.6|30887.3|30867.3|30886.6|30866.6|5
1644432630000|2022-02-09 18:50:30|30886.7|30866.7|30886.4|30866.4|30886.8|30866.8|30886.4|30866.4|5
1644432640000|2022-02-09 18:50:40|30886.2|30866.2|30885.8|30865.8|30886.6|30866.6|30885.8|30865.8|8
1644432650000|2022-02-09 18:50:50|30885.9|30865.9|30886.9|30866.9|30887.1|30867.1|30885.1|30865.1|12
1644432660000|2022-02-09 18:51:00|30887|30867|30888.3|30868.3|30888.7|30868.7|30886.5|30866.5|14
1644432670000|2022-02-09 18:51:10|30888.2|30868.2|30888.3|30868.3|30888.3|30868.3|30888|30868|6
1644432680000|2022-02-09 18:51:20|30888.2|30868.2|30888.3|30868.3|30888.4|30868.4|30888.2|30868.2|6
1644432690000|2022-02-09 18:51:30|30888.5|30868.5|30887.7|30867.7|30888.5|30868.5|30887.6|30867.6|4
1644432700000|2022-02-09 18:51:40|30887.8|30867.8|30888.1|30868.1|30888.1|30868.1|30887.8|30867.8|3
1644432710000|2022-02-09 18:51:50|30887.7|30867.7|30887.7|30867.7|30888|30868|30887.5|30867.5|6
1644432720000|2022-02-09 18:52:00|30886.5|30866.5|30887.4|30867.4|30887.5|30867.5|30885.5|30865.5|8
1644432730000|2022-02-09 18:52:10|30887.3|30867.3|30886.3|30866.3|30887.9|30867.9|30885.8|30865.8|15
1644432740000|2022-02-09 18:52:20|30886.6|30866.6|30886.7|30866.7|30886.7|30866.7|30886.1|30866.1|12
1644432750000|2022-02-09 18:52:30|30886.5|30866.5|30885.1|30865.1|30886.7|30866.7|30884.4|30864.4|13
1644432760000|2022-02-09 18:52:40|30885.2|30865.2|30886|30866|30886|30866|30885.1|30865.1|6
1644432770000|2022-02-09 18:52:50|30885.6|30865.6|30885.1|30865.1|30885.6|30865.6|30884.9|30864.9|4
1644432780000|2022-02-09 18:53:00|30885.2|30865.2|30884.3|30864.3|30885.3|30865.3|30884.1|30864.1|13
1644432790000|2022-02-09 18:53:10|30884.4|30864.4|30883.8|30863.8|30884.4|30864.4|30883.5|30863.5|17
1644432800000|2022-02-09 18:53:20|30884.3|30864.3|30883.3|30863.3|30884.3|30864.3|30883.2|30863.2|9
1644432810000|2022-02-09 18:53:30|30883.9|30863.9|30884.2|30864.2|30884.5|30864.5|30883.9|30863.9|5
1644432820000|2022-02-09 18:53:40|30884.1|30864.1|30885.2|30865.2|30885.2|30865.2|30884|30864|13
1644432830000|2022-02-09 18:53:50|30885.6|30865.6|30885.1|30865.1|30885.8|30865.8|30883.1|30863.1|13
1644432840000|2022-02-09 18:54:00|30884.9|30864.9|30884.7|30864.7|30884.9|30864.9|30884.4|30864.4|10
1644432850000|2022-02-09 18:54:10|30885|30865|30884|30864|30885.1|30865.1|30883.7|30863.7|11
1644432860000|2022-02-09 18:54:20|30884.1|30864.1|30884|30864|30884.2|30864.2|30883.7|30863.7|8
1644432870000|2022-02-09 18:54:30|30883.9|30863.9|30884.2|30864.2|30884.2|30864.2|30883.8|30863.8|4
1644432880000|2022-02-09 18:54:40|30884.1|30864.1|30884.3|30864.3|30884.5|30864.5|30883.2|30863.2|6
1644432890000|2022-02-09 18:54:50|30883.8|30863.8|30884.4|30864.4|30884.5|30864.5|30883.8|30863.8|11
1644432900000|2022-02-09 18:55:00|30884.5|30864.5|30884.4|30864.4|30884.5|30864.5|30884.3|30864.3|4
1644432910000|2022-02-09 18:55:10|30884.5|30864.5|30883.7|30863.7|30884.5|30864.5|30882.3|30862.3|8
1644432920000|2022-02-09 18:55:20|30883.6|30863.6|30884.1|30864.1|30884.2|30864.2|30883.6|30863.6|10
1644432930000|2022-02-09 18:55:30|30883.9|30863.9|30884|30864|30884.1|30864.1|30883.5|30863.5|7
1644432940000|2022-02-09 18:55:40|30884.1|30864.1|30883.3|30863.3|30884.4|30864.4|30883.3|30863.3|7
1644432950000|2022-02-09 18:55:50|30883.5|30863.5|30882.8|30862.8|30883.5|30863.5|30882.4|30862.4|5
1644432960000|2022-02-09 18:56:00|30883.4|30863.4|30883.5|30863.5|30884.7|30864.7|30883.4|30863.4|11
1644432970000|2022-02-09 18:56:10|30883.9|30863.9|30884|30864|30884.3|30864.3|30883.9|30863.9|11
1644432980000|2022-02-09 18:56:20|30884.2|30864.2|30883.8|30863.8|30884.5|30864.5|30883.8|30863.8|7
1644432990000|2022-02-09 18:56:30|30884|30864|30883.4|30863.4|30884.2|30864.2|30882.7|30862.7|10
1644433000000|2022-02-09 18:56:40|30883.2|30863.2|30882.4|30862.4|30883.3|30863.3|30881.9|30861.9|10
1644433010000|2022-02-09 18:56:50|30883|30863|30882.5|30862.5|30883|30863|30882.5|30862.5|2
1644433020000|2022-02-09 18:57:00|30883.4|30863.4|30882.5|30862.5|30883.4|30863.4|30881.9|30861.9|12
1644433030000|2022-02-09 18:57:10|30882.4|30862.4|30882.5|30862.5|30882.7|30862.7|30882.4|30862.4|7
1644433040000|2022-02-09 18:57:20|30882.4|30862.4|30882.4|30862.4|30882.6|30862.6|30882.3|30862.3|6
1644433050000|2022-02-09 18:57:30|30882.5|30862.5|30881.7|30861.7|30882.6|30862.6|30881.7|30861.7|9
1644433060000|2022-02-09 18:57:40|30881.6|30861.6|30880.7|30860.7|30881.6|30861.6|30880.7|30860.7|9
1644433070000|2022-02-09 18:57:50|30881.2|30861.2|30881.5|30861.5|30881.5|30861.5|30881.2|30861.2|9
1644433080000|2022-02-09 18:58:00|30881.3|30861.3|30880.3|30860.3|30881.4|30861.4|30879.9|30859.9|8
1644433090000|2022-02-09 18:58:10|30880.2|30860.2|30879.4|30859.4|30880.5|30860.5|30879.4|30859.4|12
1644433100000|2022-02-09 18:58:20|30879.5|30859.5|30879.4|30859.4|30879.8|30859.8|30879.2|30859.2|11
1644433110000|2022-02-09 18:58:30|30879|30859|30879.6|30859.6|30880.5|30860.5|30879|30859|13
1644433120000|2022-02-09 18:58:40|30879.7|30859.7|30880.3|30860.3|30880.4|30860.4|30879.6|30859.6|6
1644433130000|2022-02-09 18:58:50|30879.8|30859.8|30879.8|30859.8|30880.2|30860.2|30879.6|30859.6|8
1644433140000|2022-02-09 18:59:00|30879.9|30859.9|30881.5|30861.5|30881.9|30861.9|30879.9|30859.9|13
1644433150000|2022-02-09 18:59:10|30881.4|30861.4|30881.6|30861.6|30882.1|30862.1|30879.1|30859.1|21
1644433160000|2022-02-09 18:59:20|30882|30862|30881.3|30861.3|30883.1|30863.1|30881.1|30861.1|22
1644433170000|2022-02-09 18:59:30|30882.1|30862.1|30881.8|30861.8|30882.3|30862.3|30881.8|30861.8|11
1644433180000|2022-02-09 18:59:40|30881.6|30861.6|30880.2|30860.2|30881.8|30861.8|30880.2|30860.2|16
1644433190000|2022-02-09 18:59:50|30880.1|30860.1|30879.2|30859.2|30880.1|30860.1|30879.2|30859.2|10
1644433200000|2022-02-09 19:00:00|30879.3|30859.3|30879.2|30859.2|30879.7|30859.7|30879.2|30859.2|8
1644433210000|2022-02-09 19:00:10|30879.3|30859.3|30876.3|30856.3|30879.6|30859.6|30876.2|30856.2|18
1644433220000|2022-02-09 19:00:20|30875.8|30855.8|30877.3|30857.3|30877.7|30857.7|30875.8|30855.8|10
1644433230000|2022-02-09 19:00:30|30877.4|30857.4|30878.1|30858.1|30878.4|30858.4|30876.6|30856.6|14
1644433240000|2022-02-09 19:00:40|30878|30858|30878|30858|30878.1|30858.1|30877.5|30857.5|17
1644433250000|2022-02-09 19:00:50|30877.9|30857.9|30878|30858|30878.1|30858.1|30877.9|30857.9|11
1644433260000|2022-02-09 19:01:00|30879.6|30859.6|30880.3|30860.3|30880.3|30860.3|30879.5|30859.5|19
1644433270000|2022-02-09 19:01:10|30880.2|30860.2|30881.1|30861.1|30881.4|30861.4|30880.2|30860.2|10
1644433280000|2022-02-09 19:01:20|30881.2|30861.2|30882.4|30862.4|30882.4|30862.4|30881.2|30861.2|13
1644433290000|2022-02-09 19:01:30|30883.4|30863.4|30882.4|30862.4|30883.4|30863.4|30881.5|30861.5|17
1644433300000|2022-02-09 19:01:40|30882.7|30862.7|30862.3|30842.3|30882.7|30862.7|30862.3|30842.3|34
1644433310000|2022-02-09 19:01:50|30863|30843|30863.3|30843.3|30864.7|30844.7|30862.2|30842.2|21
1644433320000|2022-02-09 19:02:00|30863.1|30843.1|30864.2|30844.2|30864.4|30844.4|30862.7|30842.7|15
1644433330000|2022-02-09 19:02:10|30864.4|30844.4|30864.8|30844.8|30865|30845|30864.1|30844.1|10
1644433340000|2022-02-09 19:02:20|30864.6|30844.6|30868.4|30848.4|30868.9|30848.9|30863.4|30843.4|15
1644433350000|2022-02-09 19:02:30|30868.6|30848.6|30868.4|30848.4|30868.6|30848.6|30867.9|30847.9|14
1644433360000|2022-02-09 19:02:40|30868.2|30848.2|30868.4|30848.4|30868.9|30848.9|30868.1|30848.1|11
1644433370000|2022-02-09 19:02:50|30868.2|30848.2|30867|30847|30868.4|30848.4|30867|30847|11
1644433380000|2022-02-09 19:03:00|30867.1|30847.1|30869|30849|30869|30849|30866.2|30846.2|14
1644433390000|2022-02-09 19:03:10|30868.8|30848.8|30867.4|30847.4|30869|30849|30867.3|30847.3|14
1644433400000|2022-02-09 19:03:20|30867.3|30847.3|30868.4|30848.4|30868.5|30848.5|30867.2|30847.2|11
1644433410000|2022-02-09 19:03:30|30868.6|30848.6|30869|30849|30869.1|30849.1|30868.4|30848.4|9
1644433420000|2022-02-09 19:03:40|30869.3|30849.3|30868.8|30848.8|30869.3|30849.3|30868.8|30848.8|6
1644433430000|2022-02-09 19:03:50|30868.9|30848.9|30868.5|30848.5|30868.9|30848.9|30868.3|30848.3|7
1644433440000|2022-02-09 19:04:00|30868.6|30848.6|30868.7|30848.7|30868.8|30848.8|30868.6|30848.6|6
1644433450000|2022-02-09 19:04:10|30868.6|30848.6|30868.6|30848.6|30868.6|30848.6|30868.4|30848.4|6
1644433460000|2022-02-09 19:04:20|30868.5|30848.5|30869.2|30849.2|30869.3|30849.3|30868.5|30848.5|10
1644433470000|2022-02-09 19:04:30|30869.3|30849.3|30870.2|30850.2|30870.2|30850.2|30869.3|30849.3|8
1644433480000|2022-02-09 19:04:40|30870.1|30850.1|30869.6|30849.6|30870.2|30850.2|30869.6|30849.6|10
1644433490000|2022-02-09 19:04:50|30869.5|30849.5|30869.5|30849.5|30869.5|30849.5|30869.5|30849.5|1
1644433500000|2022-02-09 19:05:00|30869.6|30849.6|30867.4|30847.4|30869.7|30849.7|30866.8|30846.8|17
1644433510000|2022-02-09 19:05:10|30867.5|30847.5|30867|30847|30867.9|30847.9|30866.9|30846.9|10
1644433520000|2022-02-09 19:05:20|30867.1|30847.1|30867.2|30847.2|30867.5|30847.5|30866.6|30846.6|15
1644433530000|2022-02-09 19:05:30|30867.5|30847.5|30867.3|30847.3|30868|30848|30867.3|30847.3|8
1644433540000|2022-02-09 19:05:40|30867.4|30847.4|30868.1|30848.1|30868.2|30848.2|30867.4|30847.4|6
1644433550000|2022-02-09 19:05:50|30868.3|30848.3|30869|30849|30869.5|30849.5|30868.3|30848.3|14
1644433560000|2022-02-09 19:06:00|30869.2|30849.2|30869.2|30849.2|30869.5|30849.5|30868.8|30848.8|18
1644433570000|2022-02-09 19:06:10|30869.1|30849.1|30869.1|30849.1|30869.3|30849.3|30869.1|30849.1|6
1644433580000|2022-02-09 19:06:20|30868.5|30848.5|30868.7|30848.7|30868.9|30848.9|30868|30848|8
1644433590000|2022-02-09 19:06:30|30868.5|30848.5|30869|30849|30869.2|30849.2|30867.6|30847.6|18
1644433600000|2022-02-09 19:06:40|30868.9|30848.9|30867.9|30847.9|30869.2|30849.2|30866.5|30846.5|15
1644433610000|2022-02-09 19:06:50|30867.7|30847.7|30868.2|30848.2|30868.4|30848.4|30867.6|30847.6|11
1644433620000|2022-02-09 19:07:00|30868.1|30848.1|30868|30848|30868.6|30848.6|30868|30848|12
1644433630000|2022-02-09 19:07:10|30867.9|30847.9|30868.4|30848.4|30868.4|30848.4|30867.7|30847.7|7
1644433640000|2022-02-09 19:07:20|30868.3|30848.3|30867.9|30847.9|30868.7|30848.7|30867.9|30847.9|9
1644433650000|2022-02-09 19:07:30|30867.2|30847.2|30868|30848|30868.1|30848.1|30867.1|30847.1|11
1644433660000|2022-02-09 19:07:40|30868.1|30848.1|30867|30847|30868.1|30848.1|30866.8|30846.8|7
1644433670000|2022-02-09 19:07:50|30867.2|30847.2|30867|30847|30867.2|30847.2|30866.5|30846.5|12
1644433680000|2022-02-09 19:08:00|30867.6|30847.6|30866.7|30846.7|30867.9|30847.9|30866.4|30846.4|11
1644433690000|2022-02-09 19:08:10|30866.6|30846.6|30867.1|30847.1|30867.1|30847.1|30866.5|30846.5|5
1644433700000|2022-02-09 19:08:20|30867.4|30847.4|30866.8|30846.8|30867.7|30847.7|30866.8|30846.8|8
1644433710000|2022-02-09 19:08:30|30867.3|30847.3|30868.1|30848.1|30868.5|30848.5|30867.3|30847.3|13
1644433720000|2022-02-09 19:08:40|30868.3|30848.3|30868.1|30848.1|30868.3|30848.3|30867.5|30847.5|6
1644433730000|2022-02-09 19:08:50|30868.2|30848.2|30867.9|30847.9|30868.2|30848.2|30867.9|30847.9|5
1644433740000|2022-02-09 19:09:00|30868|30848|30868.3|30848.3|30868.5|30848.5|30867.6|30847.6|10
1644433750000|2022-02-09 19:09:10|30868.4|30848.4|30868.6|30848.6|30868.8|30848.8|30868.1|30848.1|11
1644433760000|2022-02-09 19:09:20|30868.3|30848.3|30868.5|30848.5|30868.8|30848.8|30868.2|30848.2|9
1644433770000|2022-02-09 19:09:30|30868.8|30848.8|30868.1|30848.1|30868.8|30848.8|30866.5|30846.5|9
1644433780000|2022-02-09 19:09:40|30868|30848|30868.1|30848.1|30868.1|30848.1|30868|30848|6
1644433790000|2022-02-09 19:09:50|30868|30848|30868|30848|30868.1|30848.1|30867.6|30847.6|7
1644433800000|2022-02-09 19:10:00|30867.3|30847.3|30867.4|30847.4|30868.2|30848.2|30867.3|30847.3|10
1644433810000|2022-02-09 19:10:10|30867.5|30847.5|30867.5|30847.5|30868|30848|30867.3|30847.3|6
1644433820000|2022-02-09 19:10:20|30866.7|30846.7|30868.3|30848.3|30868.3|30848.3|30866.7|30846.7|11
1644433830000|2022-02-09 19:10:30|30868.1|30848.1|30867.9|30847.9|30868.1|30848.1|30867.6|30847.6|4
1644433840000|2022-02-09 19:10:40|30867.7|30847.7|30871.7|30851.7|30871.9|30851.9|30867.5|30847.5|10
1644433850000|2022-02-09 19:10:50|30871.8|30851.8|30871.6|30851.6|30871.8|30851.8|30870.8|30850.8|19
1644433860000|2022-02-09 19:11:00|30871.5|30851.5|30873.5|30853.5|30873.7|30853.7|30870.9|30850.9|17
1644433870000|2022-02-09 19:11:10|30873.4|30853.4|30873.2|30853.2|30873.6|30853.6|30872.8|30852.8|18
1644433880000|2022-02-09 19:11:20|30873.3|30853.3|30876.1|30856.1|30876.4|30856.4|30872.9|30852.9|16
1644433890000|2022-02-09 19:11:30|30876|30856|30876.3|30856.3|30876.5|30856.5|30875.8|30855.8|8
1644433900000|2022-02-09 19:11:40|30875.8|30855.8|30876.3|30856.3|30876.5|30856.5|30875.7|30855.7|13
1644433910000|2022-02-09 19:11:50|30876.2|30856.2|30875.7|30855.7|30876.4|30856.4|30874.8|30854.8|11
1644433920000|2022-02-09 19:12:00|30875.9|30855.9|30875.4|30855.4|30875.9|30855.9|30875.1|30855.1|4
1644433930000|2022-02-09 19:12:10|30875.5|30855.5|30872.1|30852.1|30875.8|30855.8|30872.1|30852.1|13
1644433940000|2022-02-09 19:12:20|30872.4|30852.4|30873.6|30853.6|30874.1|30854.1|30872.2|30852.2|13
1644433950000|2022-02-09 19:12:30|30873.7|30853.7|30873.5|30853.5|30873.7|30853.7|30873.5|30853.5|3
1644433960000|2022-02-09 19:12:40|30873.6|30853.6|30873|30853|30873.6|30853.6|30872.8|30852.8|7
1644433970000|2022-02-09 19:12:50|30872.9|30852.9|30872|30852|30872.9|30852.9|30871.5|30851.5|11
1644433980000|2022-02-09 19:13:00|30872.3|30852.3|30872.4|30852.4|30872.7|30852.7|30872.2|30852.2|11
1644433990000|2022-02-09 19:13:10|30872.1|30852.1|30872.2|30852.2|30872.3|30852.3|30872.1|30852.1|5
1644434000000|2022-02-09 19:13:20|30872.4|30852.4|30872.5|30852.5|30872.9|30852.9|30872.3|30852.3|12
1644434010000|2022-02-09 19:13:30|30872.1|30852.1|30872.1|30852.1|30872.2|30852.2|30871.8|30851.8|6
1644434020000|2022-02-09 19:13:40|30872.3|30852.3|30872.2|30852.2|30872.3|30852.3|30871.2|30851.2|12
1644434030000|2022-02-09 19:13:50|30872.3|30852.3|30872.2|30852.2|30872.3|30852.3|30872|30852|5
1644434040000|2022-02-09 19:14:00|30871.9|30851.9|30872.9|30852.9|30873.3|30853.3|30871.9|30851.9|17
1644434050000|2022-02-09 19:14:10|30872.8|30852.8|30872.9|30852.9|30873.1|30853.1|30872.5|30852.5|8
1644434060000|2022-02-09 19:14:20|30872.8|30852.8|30871.1|30851.1|30872.8|30852.8|30871|30851|14
1644434070000|2022-02-09 19:14:30|30871|30851|30871.9|30851.9|30871.9|30851.9|30871|30851|8
1644434080000|2022-02-09 19:14:40|30871.8|30851.8|30871|30851|30871.8|30851.8|30871|30851|11
1644434090000|2022-02-09 19:14:50|30871.6|30851.6|30871.3|30851.3|30871.6|30851.6|30870.6|30850.6|7
1644434100000|2022-02-09 19:15:00|30871.5|30851.5|30871.7|30851.7|30872.1|30852.1|30871.4|30851.4|6
1644434110000|2022-02-09 19:15:10|30870.7|30850.7|30871.7|30851.7|30871.7|30851.7|30870.3|30850.3|11
1644434120000|2022-02-09 19:15:20|30871.6|30851.6|30870.8|30850.8|30871.7|30851.7|30870.7|30850.7|4
1644434130000|2022-02-09 19:15:30|30871.5|30851.5|30870.9|30850.9|30872|30852|30870.5|30850.5|10
1644434140000|2022-02-09 19:15:40|30870.7|30850.7|30871.5|30851.5|30871.5|30851.5|30870.7|30850.7|6
1644434150000|2022-02-09 19:15:50|30872|30852|30871|30851|30872|30852|30871|30851|4
1644434160000|2022-02-09 19:16:00|30871.9|30851.9|30871.4|30851.4|30872.1|30852.1|30868.9|30848.9|17
1644434170000|2022-02-09 19:16:10|30871.9|30851.9|30872.8|30852.8|30873.4|30853.4|30871.9|30851.9|16
1644434180000|2022-02-09 19:16:20|30872.7|30852.7|30872.8|30852.8|30872.8|30852.8|30872.7|30852.7|2
1644434190000|2022-02-09 19:16:30|30872.9|30852.9|30872.7|30852.7|30873.6|30853.6|30872.5|30852.5|13
1644434200000|2022-02-09 19:16:40|30872.5|30852.5|30872.7|30852.7|30872.8|30852.8|30871.8|30851.8|4
1644434210000|2022-02-09 19:16:50|30872.6|30852.6|30872.7|30852.7|30872.7|30852.7|30871.7|30851.7|8
1644434220000|2022-02-09 19:17:00|30872.9|30852.9|30872.7|30852.7|30872.9|30852.9|30871.9|30851.9|6
1644434230000|2022-02-09 19:17:10|30872.8|30852.8|30872.1|30852.1|30872.8|30852.8|30871.9|30851.9|10
1644434240000|2022-02-09 19:17:20|30871.9|30851.9|30872.9|30852.9|30872.9|30852.9|30871.7|30851.7|8
1644434250000|2022-02-09 19:17:30|30872.8|30852.8|30872.9|30852.9|30873|30853|30872.1|30852.1|14
1644434260000|2022-02-09 19:17:40|30872.8|30852.8|30872.3|30852.3|30872.8|30852.8|30872|30852|7
1644434270000|2022-02-09 19:17:50|30872.5|30852.5|30872.6|30852.6|30872.6|30852.6|30872.4|30852.4|3
1644434280000|2022-02-09 19:18:00|30872.8|30852.8|30871.6|30851.6|30872.8|30852.8|30871.4|30851.4|7
1644434290000|2022-02-09 19:18:10|30871.7|30851.7|30870.4|30850.4|30871.8|30851.8|30870.4|30850.4|6
1644434300000|2022-02-09 19:18:20|30870.5|30850.5|30870.9|30850.9|30871.2|30851.2|30870.5|30850.5|6
1644434310000|2022-02-09 19:18:30|30871.2|30851.2|30872.8|30852.8|30873.1|30853.1|30871.1|30851.1|8
1644434320000|2022-02-09 19:18:40|30872.7|30852.7|30873|30853|30873.1|30853.1|30872.7|30852.7|8
1644434330000|2022-02-09 19:18:50|30872.8|30852.8|30873|30853|30873.1|30853.1|30872.5|30852.5|11
1644434340000|2022-02-09 19:19:00|30872.9|30852.9|30872.4|30852.4|30873.1|30853.1|30872.2|30852.2|11
1644434350000|2022-02-09 19:19:10|30870.8|30850.8|30872.6|30852.6|30872.7|30852.7|30870.8|30850.8|8
1644434360000|2022-02-09 19:19:20|30872.7|30852.7|30871.3|30851.3|30872.7|30852.7|30871.2|30851.2|6
1644434370000|2022-02-09 19:19:30|30872.1|30852.1|30871.7|30851.7|30873.5|30853.5|30871.1|30851.1|19
1644434380000|2022-02-09 19:19:40|30871.8|30851.8|30871.4|30851.4|30871.8|30851.8|30870.8|30850.8|12
1644434390000|2022-02-09 19:19:50|30871.3|30851.3|30872.6|30852.6|30872.7|30852.7|30871.3|30851.3|12
1644434400000|2022-02-09 19:20:00|30872.7|30852.7|30873|30853|30873|30853|30872|30852|10
1644434410000|2022-02-09 19:20:10|30873.1|30853.1|30872.8|30852.8|30873.4|30853.4|30872.5|30852.5|14
1644434420000|2022-02-09 19:20:20|30873.2|30853.2|30872.6|30852.6|30873.5|30853.5|30872.6|30852.6|16
1644434430000|2022-02-09 19:20:30|30872.5|30852.5|30871.6|30851.6|30872.7|30852.7|30871.4|30851.4|20
1644434440000|2022-02-09 19:20:40|30871.2|30851.2|30870.8|30850.8|30871.2|30851.2|30870.8|30850.8|8
1644434450000|2022-02-09 19:20:50|30871.4|30851.4|30870.7|30850.7|30871.4|30851.4|30870.7|30850.7|5
1644434460000|2022-02-09 19:21:00|30870.8|30850.8|30871.3|30851.3|30871.4|30851.4|30870.8|30850.8|9
1644434470000|2022-02-09 19:21:10|30871.1|30851.1|30870.7|30850.7|30871.4|30851.4|30870.7|30850.7|6
1644434480000|2022-02-09 19:21:20|30870.8|30850.8|30870.9|30850.9|30871.1|30851.1|30870.6|30850.6|8
1644434490000|2022-02-09 19:21:30|30871|30851|30870.8|30850.8|30871|30851|30870.8|30850.8|3
1644434500000|2022-02-09 19:21:40|30870.6|30850.6|30871|30851|30871.2|30851.2|30870.4|30850.4|15
1644434510000|2022-02-09 19:21:50|30870.9|30850.9|30872|30852|30872|30852|30870.9|30850.9|7
1644434520000|2022-02-09 19:22:00|30871.8|30851.8|30872.1|30852.1|30872.1|30852.1|30871.4|30851.4|10
1644434530000|2022-02-09 19:22:10|30872|30852|30873.1|30853.1|30874.4|30854.4|30871.8|30851.8|15
1644434540000|2022-02-09 19:22:20|30873.6|30853.6|30872.2|30852.2|30873.6|30853.6|30872.1|30852.1|13
1644434550000|2022-02-09 19:22:30|30872.5|30852.5|30872.3|30852.3|30872.5|30852.5|30872|30852|6
1644434560000|2022-02-09 19:22:40|30871.8|30851.8|30870.7|30850.7|30872|30852|30870.7|30850.7|9
1644434570000|2022-02-09 19:22:50|30871.4|30851.4|30870.9|30850.9|30871.4|30851.4|30870.7|30850.7|13
1644434580000|2022-02-09 19:23:00|30870.7|30850.7|30871.2|30851.2|30871.4|30851.4|30870.7|30850.7|9
1644434590000|2022-02-09 19:23:10|30871.3|30851.3|30871.1|30851.1|30871.5|30851.5|30870.9|30850.9|7
1644434600000|2022-02-09 19:23:20|30871.2|30851.2|30869.7|30849.7|30872.1|30852.1|30869.5|30849.5|11
1644434610000|2022-02-09 19:23:30|30869.6|30849.6|30869.3|30849.3|30869.6|30849.6|30868.7|30848.7|13
1644434620000|2022-02-09 19:23:40|30869.2|30849.2|30870.2|30850.2|30870.2|30850.2|30869.1|30849.1|9
1644434630000|2022-02-09 19:23:50|30870.5|30850.5|30870.3|30850.3|30870.5|30850.5|30870|30850|9
1644434640000|2022-02-09 19:24:00|30870.2|30850.2|30870.8|30850.8|30870.8|30850.8|30870.2|30850.2|5
1644434650000|2022-02-09 19:24:10|30870.2|30850.2|30869.5|30849.5|30870.5|30850.5|30868.3|30848.3|9
1644434660000|2022-02-09 19:24:20|30869.3|30849.3|30868.3|30848.3|30869.3|30849.3|30867.1|30847.1|23
1644434670000|2022-02-09 19:24:30|30867.9|30847.9|30868.4|30848.4|30868.6|30848.6|30867.8|30847.8|18
1644434680000|2022-02-09 19:24:40|30868|30848|30868.2|30848.2|30868.5|30848.5|30867.5|30847.5|13
1644434690000|2022-02-09 19:24:50|30867.6|30847.6|30867.3|30847.3|30868.4|30848.4|30867.3|30847.3|15
1644434700000|2022-02-09 19:25:00|30867.8|30847.8|30866.1|30846.1|30868.1|30848.1|30866|30846|21
1644434710000|2022-02-09 19:25:10|30866.3|30846.3|30866.1|30846.1|30866.5|30846.5|30866|30846|14
1644434720000|2022-02-09 19:25:20|30866.3|30846.3|30866|30846|30866.5|30846.5|30866|30846|14
1644434730000|2022-02-09 19:25:30|30866.2|30846.2|30866.2|30846.2|30866.5|30846.5|30865.4|30845.4|11
1644434740000|2022-02-09 19:25:40|30866.3|30846.3|30866.2|30846.2|30866.7|30846.7|30866|30846|8
1644434750000|2022-02-09 19:25:50|30866.5|30846.5|30867.6|30847.6|30868.5|30848.5|30866.2|30846.2|14
1644434760000|2022-02-09 19:26:00|30867.2|30847.2|30868.2|30848.2|30868.4|30848.4|30867.2|30847.2|19
1644434770000|2022-02-09 19:26:10|30868.3|30848.3|30866.7|30846.7|30868.4|30848.4|30866.7|30846.7|12
1644434780000|2022-02-09 19:26:20|30866.8|30846.8|30866.5|30846.5|30866.8|30846.8|30866.4|30846.4|5
1644434790000|2022-02-09 19:26:30|30867|30847|30866.4|30846.4|30867|30847|30866.3|30846.3|6
1644434800000|2022-02-09 19:26:40|30866.5|30846.5|30867.4|30847.4|30867.4|30847.4|30866.4|30846.4|10
1644434810000|2022-02-09 19:26:50|30867.8|30847.8|30865.8|30845.8|30867.8|30847.8|30865.6|30845.6|14
1644434820000|2022-02-09 19:27:00|30865.6|30845.6|30865.2|30845.2|30866|30846|30864|30844|15
1644434830000|2022-02-09 19:27:10|30865|30845|30865.4|30845.4|30865.7|30845.7|30864.8|30844.8|11
1644434840000|2022-02-09 19:27:20|30865.3|30845.3|30865.4|30845.4|30865.4|30845.4|30865|30845|4
1644434850000|2022-02-09 19:27:30|30865.5|30845.5|30865|30845|30865.8|30845.8|30864.7|30844.7|10
1644434860000|2022-02-09 19:27:40|30865.7|30845.7|30865.6|30845.6|30865.9|30845.9|30865.5|30845.5|9
1644434870000|2022-02-09 19:27:50|30865.8|30845.8|30865.3|30845.3|30865.8|30845.8|30864.3|30844.3|14
1644434880000|2022-02-09 19:28:00|30865.4|30845.4|30865.7|30845.7|30865.7|30845.7|30865.4|30845.4|6
1644434890000|2022-02-09 19:28:10|30865.8|30845.8|30865.9|30845.9|30865.9|30845.9|30865.7|30845.7|6
1644434900000|2022-02-09 19:28:20|30865.7|30845.7|30865.4|30845.4|30865.9|30845.9|30864.9|30844.9|10
1644434910000|2022-02-09 19:28:30|30864.9|30844.9|30865.1|30845.1|30865.1|30845.1|30864|30844|9
1644434920000|2022-02-09 19:28:40|30864.3|30844.3|30865.5|30845.5|30865.9|30845.9|30864.3|30844.3|11
1644434930000|2022-02-09 19:28:50|30865.2|30845.2|30865.3|30845.3|30865.6|30845.6|30865|30845|10
1644434940000|2022-02-09 19:29:00|30865.1|30845.1|30865.8|30845.8|30865.8|30845.8|30865|30845|10
1644434950000|2022-02-09 19:29:10|30866.1|30846.1|30866.4|30846.4|30866.4|30846.4|30865.9|30845.9|15
1644434960000|2022-02-09 19:29:20|30866.3|30846.3|30866.1|30846.1|30866.4|30846.4|30865.8|30845.8|15
1644434970000|2022-02-09 19:29:30|30866.4|30846.4|30866.4|30846.4|30866.4|30846.4|30866.1|30846.1|10
1644434980000|2022-02-09 19:29:40|30866.5|30846.5|30866.7|30846.7|30866.8|30846.8|30866|30846|11
1644434990000|2022-02-09 19:29:50|30866.6|30846.6|30866.8|30846.8|30866.9|30846.9|30866.5|30846.5|9
1644435000000|2022-02-09 19:30:00|30866.6|30846.6|30865.8|30845.8|30866.6|30846.6|30865.8|30845.8|11
1644435010000|2022-02-09 19:30:10|30866|30846|30866.3|30846.3|30866.6|30846.6|30865.9|30845.9|11
1644435020000|2022-02-09 19:30:20|30866.4|30846.4|30865.8|30845.8|30866.6|30846.6|30865.4|30845.4|12
1644435030000|2022-02-09 19:30:30|30865.6|30845.6|30863.7|30843.7|30866|30846|30863.5|30843.5|21
1644435050000|2022-02-09 19:30:50|30863.3|30843.3|30863.4|30843.4|30863.8|30843.8|30863.3|30843.3|5
1644435060000|2022-02-09 19:31:00|30863|30843|30863.9|30843.9|30864|30844|30863|30843|7
1644435070000|2022-02-09 19:31:10|30863.8|30843.8|30862.8|30842.8|30863.9|30843.9|30862.8|30842.8|5
1644435080000|2022-02-09 19:31:20|30863|30843|30863.8|30843.8|30863.9|30843.9|30863|30843|7
1644435090000|2022-02-09 19:31:30|30863.9|30843.9|30863.3|30843.3|30864|30844|30863.3|30843.3|4
1644435100000|2022-02-09 19:31:40|30863.4|30843.4|30863.7|30843.7|30864.2|30844.2|30863.4|30843.4|5
1644435110000|2022-02-09 19:31:50|30863.6|30843.6|30863|30843|30863.9|30843.9|30862.9|30842.9|7
1644435120000|2022-02-09 19:32:00|30862.8|30842.8|30865.2|30845.2|30865.4|30845.4|30862.4|30842.4|14
1644435130000|2022-02-09 19:32:10|30864.5|30844.5|30865.3|30845.3|30865.5|30845.5|30864.5|30844.5|16
1644435140000|2022-02-09 19:32:20|30865.2|30845.2|30866.7|30846.7|30867|30847|30865.1|30845.1|12
1644435150000|2022-02-09 19:32:30|30866.6|30846.6|30866.7|30846.7|30866.8|30846.8|30866.6|30846.6|4
1644435160000|2022-02-09 19:32:40|30867.2|30847.2|30867.4|30847.4|30867.4|30847.4|30866.9|30846.9|10
1644435170000|2022-02-09 19:32:50|30867.3|30847.3|30867.1|30847.1|30867.5|30847.5|30867.1|30847.1|9
1644435180000|2022-02-09 19:33:00|30867.3|30847.3|30865.5|30845.5|30867.3|30847.3|30865.3|30845.3|18
1644435190000|2022-02-09 19:33:10|30865.4|30845.4|30865.9|30845.9|30865.9|30845.9|30865.4|30845.4|10
1644435200000|2022-02-09 19:33:20|30865.6|30845.6|30865.9|30845.9|30866.3|30846.3|30865.4|30845.4|7
1644435210000|2022-02-09 19:33:30|30866.1|30846.1|30865.7|30845.7|30866.1|30846.1|30865.7|30845.7|7
1644435220000|2022-02-09 19:33:40|30865.8|30845.8|30866.6|30846.6|30866.6|30846.6|30865.7|30845.7|13
1644435230000|2022-02-09 19:33:50|30866.4|30846.4|30866.8|30846.8|30866.8|30846.8|30866.4|30846.4|10
1644435240000|2022-02-09 19:34:00|30865.7|30845.7|30865.6|30845.6|30866.4|30846.4|30865.4|30845.4|11
1644435250000|2022-02-09 19:34:10|30865.7|30845.7|30865.9|30845.9|30866.2|30846.2|30865|30845|15
1644435260000|2022-02-09 19:34:20|30865.8|30845.8|30865.8|30845.8|30866|30846|30865.7|30845.7|5
1644435270000|2022-02-09 19:34:30|30865.9|30845.9|30865.1|30845.1|30865.9|30845.9|30865|30845|9
1644435280000|2022-02-09 19:34:40|30865.3|30845.3|30866|30846|30866.3|30846.3|30865.2|30845.2|10
1644435290000|2022-02-09 19:34:50|30866.2|30846.2|30866.4|30846.4|30866.4|30846.4|30866|30846|5
1644435300000|2022-02-09 19:35:00|30865.7|30845.7|30864.6|30844.6|30865.7|30845.7|30864.6|30844.6|12
1644435310000|2022-02-09 19:35:10|30864.5|30844.5|30863.2|30843.2|30865.2|30845.2|30863.2|30843.2|14
1644435320000|2022-02-09 19:35:20|30863.1|30843.1|30863.7|30843.7|30863.8|30843.8|30862.8|30842.8|9
1644435330000|2022-02-09 19:35:30|30863.6|30843.6|30864.2|30844.2|30864.4|30844.4|30863.6|30843.6|14
1644435340000|2022-02-09 19:35:40|30863.8|30843.8|30862.5|30842.5|30863.8|30843.8|30862.4|30842.4|14
1644435350000|2022-02-09 19:35:50|30862.4|30842.4|30863.5|30843.5|30863.6|30843.6|30862.2|30842.2|18
1644435360000|2022-02-09 19:36:00|30863.7|30843.7|30863.6|30843.6|30863.7|30843.7|30862.9|30842.9|12
1644435370000|2022-02-09 19:36:10|30863.4|30843.4|30863.5|30843.5|30863.7|30843.7|30863|30843|14
1644435380000|2022-02-09 19:36:20|30863.6|30843.6|30863.6|30843.6|30864|30844|30863.2|30843.2|16
1644435390000|2022-02-09 19:36:30|30863.5|30843.5|30862.6|30842.6|30863.7|30843.7|30862.6|30842.6|11
1644435400000|2022-02-09 19:36:40|30862.7|30842.7|30863|30843|30863.2|30843.2|30862.3|30842.3|12
1644435410000|2022-02-09 19:36:50|30862.6|30842.6|30860.8|30840.8|30862.6|30842.6|30860.7|30840.7|10
1644435420000|2022-02-09 19:37:00|30860.9|30840.9|30863|30843|30863|30843|30860.9|30840.9|17
1644435430000|2022-02-09 19:37:10|30862.8|30842.8|30862.2|30842.2|30862.9|30842.9|30861.7|30841.7|12
1644435440000|2022-02-09 19:37:20|30861.7|30841.7|30862.6|30842.6|30862.7|30842.7|30861.7|30841.7|7
1644435450000|2022-02-09 19:37:30|30862.4|30842.4|30863.3|30843.3|30863.6|30843.6|30862.2|30842.2|10
1644435460000|2022-02-09 19:37:40|30863.6|30843.6|30863.5|30843.5|30863.7|30843.7|30862.3|30842.3|18
1644435470000|2022-02-09 19:37:50|30862.9|30842.9|30863.8|30843.8|30863.8|30843.8|30862.9|30842.9|27
1644435480000|2022-02-09 19:38:00|30863.9|30843.9|30863.8|30843.8|30864.3|30844.3|30863.2|30843.2|15
1644435490000|2022-02-09 19:38:10|30863.4|30843.4|30863.7|30843.7|30863.7|30843.7|30863.4|30843.4|8
1644435500000|2022-02-09 19:38:20|30862.5|30842.5|30862.8|30842.8|30862.8|30842.8|30861.8|30841.8|7
1644435510000|2022-02-09 19:38:30|30862.9|30842.9|30862.8|30842.8|30862.9|30842.9|30862.6|30842.6|9
1644435520000|2022-02-09 19:38:40|30862.3|30842.3|30862.5|30842.5|30862.5|30842.5|30862.3|30842.3|7
1644435530000|2022-02-09 19:38:50|30862.6|30842.6|30862.4|30842.4|30863|30843|30862.4|30842.4|4
1644435540000|2022-02-09 19:39:00|30862.5|30842.5|30864|30844|30864|30844|30862.2|30842.2|7
1644435550000|2022-02-09 19:39:10|30863.4|30843.4|30863.8|30843.8|30863.8|30843.8|30862.5|30842.5|11
1644435560000|2022-02-09 19:39:20|30863.6|30843.6|30865.7|30845.7|30865.7|30845.7|30863|30843|13
1644435570000|2022-02-09 19:39:30|30865.4|30845.4|30865.1|30845.1|30865.5|30845.5|30864.7|30844.7|22
1644435580000|2022-02-09 19:39:40|30865.4|30845.4|30865.7|30845.7|30866.1|30846.1|30865.1|30845.1|15
1644435590000|2022-02-09 19:39:50|30865.8|30845.8|30865.6|30845.6|30865.8|30845.8|30865|30845|11
1644435600000|2022-02-09 19:40:00|30865.5|30845.5|30865.2|30845.2|30865.5|30845.5|30865.1|30845.1|11
1644435610000|2022-02-09 19:40:10|30865.3|30845.3|30865.2|30845.2|30865.7|30845.7|30864.9|30844.9|11
1644435620000|2022-02-09 19:40:20|30865.1|30845.1|30865|30845|30865.2|30845.2|30863.9|30843.9|14
1644435630000|2022-02-09 19:40:30|30864.8|30844.8|30864.6|30844.6|30865|30845|30864.1|30844.1|8
1644435640000|2022-02-09 19:40:40|30864.8|30844.8|30865.1|30845.1|30865.4|30845.4|30864.8|30844.8|8
1644435650000|2022-02-09 19:40:50|30865.2|30845.2|30863.8|30843.8|30865.4|30845.4|30863.8|30843.8|8
1644435660000|2022-02-09 19:41:00|30863.7|30843.7|30864.3|30844.3|30865.1|30845.1|30863.7|30843.7|9
1644435670000|2022-02-09 19:41:10|30864.9|30844.9|30863.7|30843.7|30865.3|30845.3|30863.3|30843.3|21
1644435680000|2022-02-09 19:41:20|30863.4|30843.4|30863.3|30843.3|30864.5|30844.5|30863.2|30843.2|24
1644435690000|2022-02-09 19:41:30|30863.4|30843.4|30863.5|30843.5|30863.7|30843.7|30863.1|30843.1|9
1644435700000|2022-02-09 19:41:40|30863.7|30843.7|30862|30842|30863.7|30843.7|30862|30842|14
1644435710000|2022-02-09 19:41:50|30862.1|30842.1|30862.8|30842.8|30862.8|30842.8|30862|30842|9
1644435720000|2022-02-09 19:42:00|30862.5|30842.5|30864.7|30844.7|30864.9|30844.9|30861.5|30841.5|18
1644435730000|2022-02-09 19:42:10|30864.5|30844.5|30864.6|30844.6|30864.7|30844.7|30863.9|30843.9|12
1644435740000|2022-02-09 19:42:20|30864.7|30844.7|30864.2|30844.2|30865.3|30845.3|30863.1|30843.1|13
1644435750000|2022-02-09 19:42:30|30863.8|30843.8|30863.9|30843.9|30863.9|30843.9|30863.7|30843.7|10
1644435760000|2022-02-09 19:42:40|30863.8|30843.8|30863.9|30843.9|30864.3|30844.3|30863.7|30843.7|8
1644435770000|2022-02-09 19:42:50|30864|30844|30864.3|30844.3|30864.3|30844.3|30862.9|30842.9|14
1644435780000|2022-02-09 19:43:00|30863.5|30843.5|30863.9|30843.9|30864.3|30844.3|30863.5|30843.5|14
1644435790000|2022-02-09 19:43:10|30864|30844|30864|30844|30864.3|30844.3|30863.5|30843.5|12
1644435800000|2022-02-09 19:43:20|30863.9|30843.9|30865.4|30845.4|30865.4|30845.4|30863.7|30843.7|15
1644435810000|2022-02-09 19:43:30|30864.6|30844.6|30866|30846|30866|30846|30864.6|30844.6|9
1644435820000|2022-02-09 19:43:40|30865.8|30845.8|30866.7|30846.7|30867.1|30847.1|30864.9|30844.9|16
1644435830000|2022-02-09 19:43:50|30866.6|30846.6|30866.3|30846.3|30867|30847|30865.9|30845.9|20
1644435840000|2022-02-09 19:44:00|30866.6|30846.6|30865.8|30845.8|30866.6|30846.6|30865|30845|16
1644435850000|2022-02-09 19:44:10|30865.6|30845.6|30866.7|30846.7|30866.8|30846.8|30865.6|30845.6|11
1644435860000|2022-02-09 19:44:20|30866.8|30846.8|30867.1|30847.1|30867.1|30847.1|30866.4|30846.4|9
1644435870000|2022-02-09 19:44:30|30866.8|30846.8|30867.1|30847.1|30867.1|30847.1|30866.6|30846.6|12
1644435880000|2022-02-09 19:44:40|30866.8|30846.8|30865.9|30845.9|30867.2|30847.2|30864.8|30844.8|8
1644435890000|2022-02-09 19:44:50|30866.1|30846.1|30866.1|30846.1|30866.1|30846.1|30865.8|30845.8|6
1644435900000|2022-02-09 19:45:00|30865.7|30845.7|30865.8|30845.8|30866.2|30846.2|30865.5|30845.5|11
1644435910000|2022-02-09 19:45:10|30865.7|30845.7|30865.2|30845.2|30866|30846|30864.5|30844.5|12
1644435920000|2022-02-09 19:45:20|30865.1|30845.1|30865.6|30845.6|30865.8|30845.8|30865.1|30845.1|12
1644435930000|2022-02-09 19:45:30|30865.1|30845.1|30865.6|30845.6|30865.7|30845.7|30865|30845|12
1644435940000|2022-02-09 19:45:40|30865.2|30845.2|30864.5|30844.5|30865.6|30845.6|30864.4|30844.4|6
1644435950000|2022-02-09 19:45:50|30865.2|30845.2|30864.7|30844.7|30865.2|30845.2|30863.7|30843.7|10
1644435960000|2022-02-09 19:46:00|30865.1|30845.1|30865|30845|30865.2|30845.2|30864.5|30844.5|13
1644435970000|2022-02-09 19:46:10|30864.9|30844.9|30863.5|30843.5|30865.4|30845.4|30863.3|30843.3|18
1644435980000|2022-02-09 19:46:20|30863.3|30843.3|30863.4|30843.4|30863.9|30843.9|30862.4|30842.4|22
1644435990000|2022-02-09 19:46:30|30863.3|30843.3|30862.6|30842.6|30863.4|30843.4|30862.1|30842.1|10
1644436000000|2022-02-09 19:46:40|30862.7|30842.7|30862.7|30842.7|30862.8|30842.8|30862.6|30842.6|8
1644436010000|2022-02-09 19:46:50|30862.8|30842.8|30862.5|30842.5|30863|30843|30862.4|30842.4|9
1644436020000|2022-02-09 19:47:00|30862.3|30842.3|30863|30843|30863|30843|30862.3|30842.3|7
1644436030000|2022-02-09 19:47:10|30863.2|30843.2|30863|30843|30863.2|30843.2|30862.8|30842.8|5
1644436040000|2022-02-09 19:47:20|30863.1|30843.1|30862.5|30842.5|30863.1|30843.1|30862.3|30842.3|10
1644436050000|2022-02-09 19:47:30|30862.6|30842.6|30861.7|30841.7|30862.9|30842.9|30861.7|30841.7|10
1644436060000|2022-02-09 19:47:40|30862.8|30842.8|30862.9|30842.9|30862.9|30842.9|30862|30842|11
1644436070000|2022-02-09 19:47:50|30862.6|30842.6|30862.8|30842.8|30863.5|30843.5|30862.3|30842.3|11
1644436080000|2022-02-09 19:48:00|30863|30843|30863.4|30843.4|30863.4|30843.4|30862.9|30842.9|8
1644436090000|2022-02-09 19:48:10|30863.5|30843.5|30863.8|30843.8|30863.8|30843.8|30863.3|30843.3|7
1644436100000|2022-02-09 19:48:20|30863.6|30843.6|30863.2|30843.2|30863.7|30843.7|30863.1|30843.1|6
1644436110000|2022-02-09 19:48:30|30863.3|30843.3|30863.3|30843.3|30863.5|30843.5|30862.4|30842.4|7
1644436120000|2022-02-09 19:48:40|30863.4|30843.4|30862.8|30842.8|30864.2|30844.2|30862.8|30842.8|17
1644436130000|2022-02-09 19:48:50|30862.7|30842.7|30863|30843|30864.2|30844.2|30862.7|30842.7|9
1644436140000|2022-02-09 19:49:00|30863.1|30843.1|30862.2|30842.2|30863.8|30843.8|30862.2|30842.2|7
1644436150000|2022-02-09 19:49:10|30863.3|30843.3|30862.7|30842.7|30863.4|30843.4|30862.5|30842.5|9
1644436160000|2022-02-09 19:49:20|30862.5|30842.5|30862.8|30842.8|30863|30843|30862.4|30842.4|8
1644436170000|2022-02-09 19:49:30|30862.9|30842.9|30862.8|30842.8|30862.9|30842.9|30862.8|30842.8|8
1644436180000|2022-02-09 19:49:40|30862.9|30842.9|30864|30844|30864|30844|30862.9|30842.9|12
1644436190000|2022-02-09 19:49:50|30864.1|30844.1|30863.3|30843.3|30864.1|30844.1|30862.9|30842.9|16
1644436200000|2022-02-09 19:50:00|30863.1|30843.1|30863|30843|30863.7|30843.7|30862.6|30842.6|13
1644436210000|2022-02-09 19:50:10|30864|30844|30863.9|30843.9|30864.1|30844.1|30863.8|30843.8|10
1644436220000|2022-02-09 19:50:20|30864|30844|30864.8|30844.8|30865.1|30845.1|30863.7|30843.7|16
1644436230000|2022-02-09 19:50:30|30864.6|30844.6|30864.7|30844.7|30865|30845|30864.3|30844.3|10
1644436240000|2022-02-09 19:50:40|30864.8|30844.8|30864.9|30844.9|30864.9|30844.9|30864.6|30844.6|13
1644436250000|2022-02-09 19:50:50|30864.7|30844.7|30864.6|30844.6|30865.3|30845.3|30864.4|30844.4|17
1644436260000|2022-02-09 19:51:00|30864.9|30844.9|30863.8|30843.8|30865|30845|30863.8|30843.8|12
1644436270000|2022-02-09 19:51:10|30863.6|30843.6|30863.4|30843.4|30863.8|30843.8|30863.2|30843.2|5
1644436280000|2022-02-09 19:51:20|30863.3|30843.3|30863.8|30843.8|30863.9|30843.9|30863.3|30843.3|7
1644436290000|2022-02-09 19:51:30|30862.8|30842.8|30861.6|30841.6|30863.5|30843.5|30861.6|30841.6|14
1644436300000|2022-02-09 19:51:40|30861.8|30841.8|30861.8|30841.8|30862.7|30842.7|30861.4|30841.4|18
1644436310000|2022-02-09 19:51:50|30861.7|30841.7|30861|30841|30861.9|30841.9|30860.5|30840.5|9
1644436320000|2022-02-09 19:52:00|30859.8|30839.8|30860|30840|30860.3|30840.3|30859.6|30839.6|11
1644436330000|2022-02-09 19:52:10|30859.9|30839.9|30859.3|30839.3|30860|30840|30858.8|30838.8|15
1644436340000|2022-02-09 19:52:20|30859.2|30839.2|30858.9|30838.9|30859.7|30839.7|30858.9|30838.9|13
1644436350000|2022-02-09 19:52:30|30858.6|30838.6|30858.9|30838.9|30858.9|30838.9|30858.5|30838.5|6
1644436360000|2022-02-09 19:52:40|30858.5|30838.5|30858.4|30838.4|30858.9|30838.9|30857.9|30837.9|13
1644436370000|2022-02-09 19:52:50|30858.7|30838.7|30858.9|30838.9|30859.3|30839.3|30858.4|30838.4|13
1644436380000|2022-02-09 19:53:00|30858.6|30838.6|30859.3|30839.3|30860.2|30840.2|30858.6|30838.6|17
1644436390000|2022-02-09 19:53:10|30859.5|30839.5|30861.5|30841.5|30861.8|30841.8|30859.3|30839.3|10
1644436400000|2022-02-09 19:53:20|30861.6|30841.6|30861.1|30841.1|30862|30842|30861.1|30841.1|13
1644436410000|2022-02-09 19:53:30|30861.2|30841.2|30860.8|30840.8|30861.4|30841.4|30860.7|30840.7|6
1644436420000|2022-02-09 19:53:40|30860.7|30840.7|30861.4|30841.4|30861.4|30841.4|30860.6|30840.6|8
1644436430000|2022-02-09 19:53:50|30861.1|30841.1|30860|30840|30861.1|30841.1|30860|30840|8
1644436440000|2022-02-09 19:54:00|30860.8|30840.8|30861.1|30841.1|30861.1|30841.1|30860.1|30840.1|7
1644436450000|2022-02-09 19:54:10|30860.6|30840.6|30860.6|30840.6|30861.3|30841.3|30860.2|30840.2|10
1644436460000|2022-02-09 19:54:20|30861|30841|30860.3|30840.3|30861.3|30841.3|30860.3|30840.3|12
1644436470000|2022-02-09 19:54:30|30860.4|30840.4|30858.5|30838.5|30861.1|30841.1|30858.5|30838.5|12
1644436480000|2022-02-09 19:54:40|30858.6|30838.6|30859.7|30839.7|30860|30840|30858.6|30838.6|14
1644436490000|2022-02-09 19:54:50|30859.8|30839.8|30859.4|30839.4|30859.9|30839.9|30859.4|30839.4|14
1644436500000|2022-02-09 19:55:00|30859.8|30839.8|30859.9|30839.9|30859.9|30839.9|30859.4|30839.4|7
1644436510000|2022-02-09 19:55:10|30860|30840|30859.3|30839.3|30860.5|30840.5|30859.3|30839.3|11
1644436520000|2022-02-09 19:55:20|30858.6|30838.6|30858.7|30838.7|30859.2|30839.2|30857.6|30837.6|17
1644436530000|2022-02-09 19:55:30|30858.9|30838.9|30857.3|30837.3|30858.9|30838.9|30857.2|30837.2|16
1644436540000|2022-02-09 19:55:40|30857.7|30837.7|30857.8|30837.8|30859|30839|30857.5|30837.5|13
1644436550000|2022-02-09 19:55:50|30858|30838|30858.6|30838.6|30858.9|30838.9|30857.9|30837.9|12
1644436560000|2022-02-09 19:56:00|30858.5|30838.5|30858.6|30838.6|30858.7|30838.7|30857.6|30837.6|15
1644436570000|2022-02-09 19:56:10|30858.2|30838.2|30858.3|30838.3|30858.7|30838.7|30857.7|30837.7|20
1644436580000|2022-02-09 19:56:20|30858.4|30838.4|30858.8|30838.8|30860.4|30840.4|30858.2|30838.2|8
1644436590000|2022-02-09 19:56:30|30858.7|30838.7|30861|30841|30862|30842|30858.7|30838.7|21
1644436600000|2022-02-09 19:56:40|30861.1|30841.1|30861.1|30841.1|30861.5|30841.5|30860.7|30840.7|19
1644436610000|2022-02-09 19:56:50|30860.4|30840.4|30860|30840|30860.4|30840.4|30860|30840|11
1644436620000|2022-02-09 19:57:00|30860.1|30840.1|30861.1|30841.1|30861.5|30841.5|30860|30840|19
1644436630000|2022-02-09 19:57:10|30861|30841|30861.3|30841.3|30861.5|30841.5|30861|30841|15
1644436640000|2022-02-09 19:57:20|30861.1|30841.1|30859.9|30839.9|30861.4|30841.4|30859.3|30839.3|18
1644436650000|2022-02-09 19:57:30|30859.5|30839.5|30859.8|30839.8|30860.2|30840.2|30859.4|30839.4|17
1644436660000|2022-02-09 19:57:40|30860|30840|30859.7|30839.7|30860|30840|30859.1|30839.1|11
1644436670000|2022-02-09 19:57:50|30859.8|30839.8|30859.6|30839.6|30859.8|30839.8|30859.3|30839.3|11
1644436680000|2022-02-09 19:58:00|30859.7|30839.7|30858.5|30838.5|30859.7|30839.7|30858.5|30838.5|9
1644436690000|2022-02-09 19:58:10|30858.4|30838.4|30860.7|30840.7|30862|30842|30858.4|30838.4|13
1644436700000|2022-02-09 19:58:20|30861.2|30841.2|30861.4|30841.4|30861.9|30841.9|30861|30841|12
1644436710000|2022-02-09 19:58:30|30861.2|30841.2|30861.5|30841.5|30861.8|30841.8|30861.1|30841.1|15
1644436720000|2022-02-09 19:58:40|30861.8|30841.8|30861.5|30841.5|30862.4|30842.4|30861.5|30841.5|19
1644436730000|2022-02-09 19:58:50|30861.2|30841.2|30861.3|30841.3|30861.4|30841.4|30860.8|30840.8|14
1644436740000|2022-02-09 19:59:00|30861.1|30841.1|30861.6|30841.6|30861.6|30841.6|30861.1|30841.1|12
1644436750000|2022-02-09 19:59:10|30861.5|30841.5|30870.8|30850.8|30870.8|30850.8|30861.5|30841.5|27
1644436760000|2022-02-09 19:59:20|30870.6|30850.6|30869.8|30849.8|30870.7|30850.7|30869.8|30849.8|19
1644436770000|2022-02-09 19:59:30|30870|30850|30870.4|30850.4|30870.5|30850.5|30869.9|30849.9|19
1644436780000|2022-02-09 19:59:40|30870.1|30850.1|30873.7|30853.7|30875.9|30855.9|30870.1|30850.1|19
1644436790000|2022-02-09 19:59:50|30873.2|30853.2|30872.5|30852.5|30873.9|30853.9|30872.4|30852.4|18
1644436800000|2022-02-09 20:00:00|30872.6|30852.6|30873.8|30853.8|30874.4|30854.4|30872.6|30852.6|20
1644436810000|2022-02-09 20:00:10|30873.7|30853.7|30874.2|30854.2|30874.7|30854.7|30873.2|30853.2|16
1644436820000|2022-02-09 20:00:20|30874.7|30854.7|30873.1|30853.1|30875|30855|30872.7|30852.7|13
1644436830000|2022-02-09 20:00:30|30873.3|30853.3|30873.6|30853.6|30874.1|30854.1|30872.7|30852.7|18
1644436840000|2022-02-09 20:00:40|30873.2|30853.2|30872.8|30852.8|30874|30854|30872.8|30852.8|21
1644436850000|2022-02-09 20:00:50|30872.7|30852.7|30872.7|30852.7|30873|30853|30872.2|30852.2|8
1644436860000|2022-02-09 20:01:00|30872.8|30852.8|30873|30853|30873.1|30853.1|30872.5|30852.5|12
1644436870000|2022-02-09 20:01:10|30872.8|30852.8|30872.7|30852.7|30873.5|30853.5|30871.7|30851.7|14
1644436880000|2022-02-09 20:01:20|30872.6|30852.6|30872.8|30852.8|30873|30853|30872.5|30852.5|12
1644436890000|2022-02-09 20:01:30|30872.9|30852.9|30873.1|30853.1|30873.3|30853.3|30872.8|30852.8|9
1644436900000|2022-02-09 20:01:40|30873.3|30853.3|30872.4|30852.4|30873.3|30853.3|30872.4|30852.4|10
1644436910000|2022-02-09 20:01:50|30872.2|30852.2|30871.6|30851.6|30873|30853|30871.4|30851.4|19
1644436920000|2022-02-09 20:02:00|30871.3|30851.3|30871.8|30851.8|30872|30852|30871.3|30851.3|14
1644436930000|2022-02-09 20:02:10|30872|30852|30872|30852|30872.1|30852.1|30871.6|30851.6|9
1644436940000|2022-02-09 20:02:20|30871.9|30851.9|30871.7|30851.7|30871.9|30851.9|30871.5|30851.5|13
1644436950000|2022-02-09 20:02:30|30871.9|30851.9|30872.4|30852.4|30872.5|30852.5|30871.7|30851.7|15
1644436960000|2022-02-09 20:02:40|30871.9|30851.9|30871.8|30851.8|30872|30852|30871.7|30851.7|12
1644436970000|2022-02-09 20:02:50|30871.9|30851.9|30872.9|30852.9|30873.4|30853.4|30871.6|30851.6|12
1644436980000|2022-02-09 20:03:00|30873.1|30853.1|30873.6|30853.6|30873.8|30853.8|30873.1|30853.1|12
1644436990000|2022-02-09 20:03:10|30873.3|30853.3|30872.8|30852.8|30873.4|30853.4|30872.8|30852.8|12
1644437000000|2022-02-09 20:03:20|30872.6|30852.6|30873.3|30853.3|30873.3|30853.3|30872.6|30852.6|10
1644437010000|2022-02-09 20:03:30|30873.4|30853.4|30873.1|30853.1|30873.5|30853.5|30872.9|30852.9|10
1644437020000|2022-02-09 20:03:40|30872.9|30852.9|30872.9|30852.9|30873.5|30853.5|30872.7|30852.7|15
1644437030000|2022-02-09 20:03:50|30872.7|30852.7|30873.2|30853.2|30873.5|30853.5|30872.7|30852.7|7
1644437040000|2022-02-09 20:04:00|30872.8|30852.8|30871.8|30851.8|30873.3|30853.3|30871.7|30851.7|17
1644437050000|2022-02-09 20:04:10|30871.7|30851.7|30872.3|30852.3|30872.3|30852.3|30871.6|30851.6|8
1644437060000|2022-02-09 20:04:20|30871.8|30851.8|30871.7|30851.7|30872.1|30852.1|30871.6|30851.6|15
1644437070000|2022-02-09 20:04:30|30871.9|30851.9|30871.8|30851.8|30872.3|30852.3|30871.6|30851.6|16
1644437080000|2022-02-09 20:04:40|30871.9|30851.9|30871.8|30851.8|30872.3|30852.3|30871.7|30851.7|9
1644437090000|2022-02-09 20:04:50|30872.2|30852.2|30871.4|30851.4|30872.6|30852.6|30871.3|30851.3|13
1644437100000|2022-02-09 20:05:00|30871.9|30851.9|30871.1|30851.1|30872|30852|30869.9|30849.9|19
1644437110000|2022-02-09 20:05:10|30871.2|30851.2|30871.6|30851.6|30872|30852|30870.7|30850.7|13
1644437120000|2022-02-09 20:05:20|30871.3|30851.3|30871.8|30851.8|30871.8|30851.8|30871.2|30851.2|7
1644437130000|2022-02-09 20:05:30|30871.7|30851.7|30872.2|30852.2|30872.3|30852.3|30871.5|30851.5|12
1644437140000|2022-02-09 20:05:40|30872.1|30852.1|30872.5|30852.5|30872.5|30852.5|30872.1|30852.1|7
1644437150000|2022-02-09 20:05:50|30872.2|30852.2|30871.9|30851.9|30872.2|30852.2|30871.7|30851.7|11
1644437160000|2022-02-09 20:06:00|30872|30852|30871.6|30851.6|30872.4|30852.4|30871.2|30851.2|13
1644437170000|2022-02-09 20:06:10|30872.2|30852.2|30873.2|30853.2|30873.2|30853.2|30871.5|30851.5|12
1644437180000|2022-02-09 20:06:20|30873.3|30853.3|30874.8|30854.8|30875.3|30855.3|30873.3|30853.3|20
1644437190000|2022-02-09 20:06:30|30874.9|30854.9|30874.9|30854.9|30874.9|30854.9|30874|30854|8
1644437200000|2022-02-09 20:06:40|30874.6|30854.6|30875|30855|30875.1|30855.1|30874.6|30854.6|11
1644437210000|2022-02-09 20:06:50|30875.9|30855.9|30875.9|30855.9|30876.6|30856.6|30875.9|30855.9|12
1644437220000|2022-02-09 20:07:00|30875.6|30855.6|30876.3|30856.3|30877.1|30857.1|30874.8|30854.8|17
1644437230000|2022-02-09 20:07:10|30876.7|30856.7|30877|30857|30877.5|30857.5|30876.5|30856.5|18
1644437240000|2022-02-09 20:07:20|30877.3|30857.3|30877.5|30857.5|30877.5|30857.5|30876.9|30856.9|9
1644437250000|2022-02-09 20:07:30|30877.3|30857.3|30877.6|30857.6|30877.8|30857.8|30877.2|30857.2|13
1644437260000|2022-02-09 20:07:40|30877.3|30857.3|30877.6|30857.6|30877.8|30857.8|30877|30857|9
1644437270000|2022-02-09 20:07:50|30877.5|30857.5|30877.8|30857.8|30877.8|30857.8|30877.5|30857.5|5
1644437280000|2022-02-09 20:08:00|30877.2|30857.2|30879.9|30859.9|30879.9|30859.9|30876.9|30856.9|15
1644437290000|2022-02-09 20:08:10|30879.6|30859.6|30878.8|30858.8|30879.6|30859.6|30878.7|30858.7|13
1644437300000|2022-02-09 20:08:20|30878.6|30858.6|30878.8|30858.8|30879.2|30859.2|30878.5|30858.5|17
1644437310000|2022-02-09 20:08:30|30878.7|30858.7|30879.2|30859.2|30879.2|30859.2|30878.7|30858.7|13
1644437320000|2022-02-09 20:08:40|30879|30859|30879.2|30859.2|30879.2|30859.2|30878.8|30858.8|6
1644437330000|2022-02-09 20:08:50|30878.9|30858.9|30879.1|30859.1|30879.2|30859.2|30878.9|30858.9|5
1644437340000|2022-02-09 20:09:00|30879.2|30859.2|30879.2|30859.2|30879.2|30859.2|30879|30859|5
1644437350000|2022-02-09 20:09:10|30879.6|30859.6|30879.9|30859.9|30880.4|30860.4|30879.4|30859.4|17
1644437360000|2022-02-09 20:09:20|30880.2|30860.2|30880.3|30860.3|30880.4|30860.4|30880|30860|11
1644437370000|2022-02-09 20:09:30|30880.4|30860.4|30882.3|30862.3|30882.5|30862.5|30880.4|30860.4|15
1644437380000|2022-02-09 20:09:40|30882.1|30862.1|30880.8|30860.8|30882.4|30862.4|30880.8|30860.8|14
1644437390000|2022-02-09 20:09:50|30880.9|30860.9|30881|30861|30881.9|30861.9|30880.8|30860.8|14
1644437400000|2022-02-09 20:10:00|30881.3|30861.3|30882|30862|30882.9|30862.9|30881|30861|18
1644437410000|2022-02-09 20:10:10|30881.8|30861.8|30881.8|30861.8|30882.2|30862.2|30881.4|30861.4|8
1644437420000|2022-02-09 20:10:20|30882.3|30862.3|30881.8|30861.8|30882.3|30862.3|30880.8|30860.8|18
1644437430000|2022-02-09 20:10:30|30882|30862|30882.4|30862.4|30882.7|30862.7|30881.9|30861.9|8
1644437440000|2022-02-09 20:10:40|30883.1|30863.1|30881.7|30861.7|30883.1|30863.1|30881.6|30861.6|12
1644437450000|2022-02-09 20:10:50|30881.8|30861.8|30882.1|30862.1|30882.1|30862.1|30881.8|30861.8|4
1644437460000|2022-02-09 20:11:00|30882|30862|30881|30861|30882.1|30862.1|30880.5|30860.5|12
1644437470000|2022-02-09 20:11:10|30880.9|30860.9|30882.5|30862.5|30883.3|30863.3|30880.7|30860.7|13
1644437480000|2022-02-09 20:11:20|30881.7|30861.7|30883.6|30863.6|30883.6|30863.6|30881.6|30861.6|13
1644437490000|2022-02-09 20:11:30|30883.7|30863.7|30884.6|30864.6|30884.6|30864.6|30883.2|30863.2|11
1644437500000|2022-02-09 20:11:40|30884.4|30864.4|30883.9|30863.9|30884.6|30864.6|30883.6|30863.6|12
1644437510000|2022-02-09 20:11:50|30884.1|30864.1|30882.7|30862.7|30884.2|30864.2|30882.7|30862.7|11
1644437520000|2022-02-09 20:12:00|30883.7|30863.7|30884.9|30864.9|30885.9|30865.9|30883.3|30863.3|12
1644437530000|2022-02-09 20:12:10|30885.3|30865.3|30885.8|30865.8|30885.8|30865.8|30883.4|30863.4|15
1644437540000|2022-02-09 20:12:20|30885.4|30865.4|30886.1|30866.1|30886.4|30866.4|30885.4|30865.4|14
1644437550000|2022-02-09 20:12:30|30886|30866|30886.6|30866.6|30887.1|30867.1|30885.6|30865.6|15
1644437560000|2022-02-09 20:12:40|30886.4|30866.4|30890.3|30870.3|30890.5|30870.5|30886.4|30866.4|18
1644437570000|2022-02-09 20:12:50|30890.2|30870.2|30889.1|30869.1|30890.5|30870.5|30889.1|30869.1|14
1644437580000|2022-02-09 20:13:00|30888.6|30868.6|30888.8|30868.8|30889.7|30869.7|30888.3|30868.3|12
1644437590000|2022-02-09 20:13:10|30889.1|30869.1|30891.3|30871.3|30891.8|30871.8|30888.7|30868.7|21
1644437600000|2022-02-09 20:13:20|30891.2|30871.2|30891.8|30871.8|30892|30872|30891.2|30871.2|11
1644437610000|2022-02-09 20:13:30|30891.9|30871.9|30894.3|30874.3|30895.6|30875.6|30891.7|30871.7|12
1644437620000|2022-02-09 20:13:40|30895|30875|30894|30874|30895.6|30875.6|30892.8|30872.8|18
1644437630000|2022-02-09 20:13:50|30893.8|30873.8|30888.7|30868.7|30894.1|30874.1|30886.5|30866.5|22
1644437640000|2022-02-09 20:14:00|30889.3|30869.3|30891.6|30871.6|30891.6|30871.6|30889.3|30869.3|22
1644437650000|2022-02-09 20:14:10|30891.2|30871.2|30892.4|30872.4|30892.4|30872.4|30891.2|30871.2|16
1644437660000|2022-02-09 20:14:20|30891.6|30871.6|30894|30874|30894|30874|30891.6|30871.6|11
1644437670000|2022-02-09 20:14:30|30893.9|30873.9|30894.8|30874.8|30895|30875|30892.6|30872.6|19
1644437680000|2022-02-09 20:14:40|30894.5|30874.5|30894.6|30874.6|30894.6|30874.6|30893.5|30873.5|17
1644437690000|2022-02-09 20:14:50|30894.7|30874.7|30893.6|30873.6|30895.1|30875.1|30893.3|30873.3|16
1644437700000|2022-02-09 20:15:00|30894|30874|30892.4|30872.4|30894.2|30874.2|30890.5|30870.5|18
1644437710000|2022-02-09 20:15:10|30892|30872|30892.1|30872.1|30892.9|30872.9|30891.3|30871.3|13
1644437720000|2022-02-09 20:15:20|30892.3|30872.3|30892.4|30872.4|30892.5|30872.5|30891.4|30871.4|15
1644437730000|2022-02-09 20:15:30|30892.5|30872.5|30893.5|30873.5|30893.5|30873.5|30891.8|30871.8|17
1644437740000|2022-02-09 20:15:40|30893.6|30873.6|30895.6|30875.6|30896.6|30876.6|30893.2|30873.2|21
1644437750000|2022-02-09 20:15:50|30895.9|30875.9|30894.8|30874.8|30895.9|30875.9|30894.6|30874.6|17
1644437760000|2022-02-09 20:16:00|30895.1|30875.1|30896.1|30876.1|30896.1|30876.1|30895.1|30875.1|9
1644437770000|2022-02-09 20:16:10|30895.9|30875.9|30895.8|30875.8|30896.2|30876.2|30895.2|30875.2|16
1644437780000|2022-02-09 20:16:20|30895.7|30875.7|30896.5|30876.5|30897.4|30877.4|30895.7|30875.7|18
1644437790000|2022-02-09 20:16:30|30896.4|30876.4|30896.3|30876.3|30897.5|30877.5|30896.3|30876.3|22
1644437800000|2022-02-09 20:16:40|30896.5|30876.5|30895.3|30875.3|30897.4|30877.4|30895.3|30875.3|14
1644437810000|2022-02-09 20:16:50|30896|30876|30896.8|30876.8|30897.5|30877.5|30895.7|30875.7|13
1644437820000|2022-02-09 20:17:00|30897|30877|30903.7|30883.7|30904.3|30884.3|30896.5|30876.5|25
1644437830000|2022-02-09 20:17:10|30903|30883|30901|30881|30908.3|30888.3|30899.8|30879.8|22
1644437840000|2022-02-09 20:17:20|30898.9|30878.9|30903.5|30883.5|30903.5|30883.5|30898.9|30878.9|32
1644437850000|2022-02-09 20:17:30|30903.3|30883.3|30902.6|30882.6|30903.6|30883.6|30902.1|30882.1|25
1644437860000|2022-02-09 20:17:40|30902.7|30882.7|30904.2|30884.2|30904.5|30884.5|30902.7|30882.7|19
1644437870000|2022-02-09 20:17:50|30904.1|30884.1|30902.3|30882.3|30904.5|30884.5|30902.3|30882.3|14
1644437880000|2022-02-09 20:18:00|30902.2|30882.2|30905.9|30885.9|30906.4|30886.4|30902.2|30882.2|22
1644437890000|2022-02-09 20:18:10|30905.5|30885.5|30906|30886|30907|30887|30905.1|30885.1|17
1644437900000|2022-02-09 20:18:20|30906.7|30886.7|30910.5|30890.5|30910.6|30890.6|30905.9|30885.9|24
1644437910000|2022-02-09 20:18:30|30909.9|30889.9|30909|30889|30910.2|30890.2|30906.9|30886.9|35
1644437920000|2022-02-09 20:18:40|30909.3|30889.3|30909.3|30889.3|30910|30890|30908.1|30888.1|26
1644437930000|2022-02-09 20:18:50|30909.1|30889.1|30907.4|30887.4|30909.4|30889.4|30905.6|30885.6|32
1644437940000|2022-02-09 20:19:00|30906|30886|30902.6|30882.6|30908.3|30888.3|30902.6|30882.6|31
1644437950000|2022-02-09 20:19:10|30902.9|30882.9|30904.2|30884.2|30907.6|30887.6|30902.9|30882.9|31
1644437960000|2022-02-09 20:19:20|30903.4|30883.4|30903|30883|30903.9|30883.9|30901.7|30881.7|22
1644437970000|2022-02-09 20:19:30|30903.2|30883.2|30904.1|30884.1|30904.2|30884.2|30902.2|30882.2|22
1644437980000|2022-02-09 20:19:40|30904.2|30884.2|30903.7|30883.7|30904.9|30884.9|30901.9|30881.9|29
1644437990000|2022-02-09 20:19:50|30903.3|30883.3|30903|30883|30903.8|30883.8|30902.8|30882.8|21
1644438000000|2022-02-09 20:20:00|30903.2|30883.2|30906.8|30886.8|30907.5|30887.5|30903.2|30883.2|28
1644438010000|2022-02-09 20:20:10|30907|30887|30907.4|30887.4|30907.4|30887.4|30906.2|30886.2|23
1644438020000|2022-02-09 20:20:20|30907.3|30887.3|30907.5|30887.5|30908.2|30888.2|30905.8|30885.8|28
1644438030000|2022-02-09 20:20:30|30907.4|30887.4|30906.6|30886.6|30907.7|30887.7|30906.5|30886.5|23
1644438040000|2022-02-09 20:20:40|30906.8|30886.8|30907.5|30887.5|30907.8|30887.8|30905.6|30885.6|23
1644438050000|2022-02-09 20:20:50|30908|30888|30906.5|30886.5|30908.2|30888.2|30904.6|30884.6|16
1644438060000|2022-02-09 20:21:00|30906.7|30886.7|30905.2|30885.2|30906.7|30886.7|30904.5|30884.5|23
1644438070000|2022-02-09 20:21:10|30905.8|30885.8|30907|30887|30908.8|30888.8|30905.4|30885.4|15
1644438080000|2022-02-09 20:21:20|30907.3|30887.3|30906.6|30886.6|30907.4|30887.4|30904.7|30884.7|26
1644438090000|2022-02-09 20:21:30|30906.1|30886.1|30906.2|30886.2|30906.4|30886.4|30905.9|30885.9|6
1644438100000|2022-02-09 20:21:40|30906.4|30886.4|30906.7|30886.7|30909.1|30889.1|30904.8|30884.8|13
1644438110000|2022-02-09 20:21:50|30905.9|30885.9|30905.7|30885.7|30908|30888|30903.4|30883.4|24
1644438120000|2022-02-09 20:22:00|30904|30884|30905.2|30885.2|30905.9|30885.9|30903.8|30883.8|28
1644438130000|2022-02-09 20:22:10|30905.4|30885.4|30904.9|30884.9|30905.8|30885.8|30903.6|30883.6|21
1644438140000|2022-02-09 20:22:20|30904.8|30884.8|30902.7|30882.7|30906|30886|30901.8|30881.8|24
1644438150000|2022-02-09 20:22:30|30901.7|30881.7|30902|30882|30903|30883|30899.5|30879.5|23
1644438160000|2022-02-09 20:22:40|30901.6|30881.6|30900.9|30880.9|30903.5|30883.5|30900.2|30880.2|22
1644438170000|2022-02-09 20:22:50|30903.3|30883.3|30902.9|30882.9|30906.9|30886.9|30902.9|30882.9|24
1644438180000|2022-02-09 20:23:00|30903.8|30883.8|30904.6|30884.6|30905.4|30885.4|30901.3|30881.3|24
1644438190000|2022-02-09 20:23:10|30904.3|30884.3|30905|30885|30905|30885|30904.3|30884.3|8
1644438200000|2022-02-09 20:23:20|30904.7|30884.7|30906.7|30886.7|30906.8|30886.8|30904.7|30884.7|21
1644438210000|2022-02-09 20:23:30|30906|30886|30906|30886|30908.3|30888.3|30905.7|30885.7|22
1644438220000|2022-02-09 20:23:40|30907.8|30887.8|30907.9|30887.9|30909|30889|30907.8|30887.8|17
1644438230000|2022-02-09 20:23:50|30908|30888|30908.2|30888.2|30909.8|30889.8|30907.1|30887.1|34
1644438240000|2022-02-09 20:24:00|30908.4|30888.4|30907.9|30887.9|30909.2|30889.2|30907.9|30887.9|13
1644438250000|2022-02-09 20:24:10|30908|30888|30908.2|30888.2|30908.5|30888.5|30907.1|30887.1|29
1644438260000|2022-02-09 20:24:20|30907.9|30887.9|30909|30889|30909|30889|30906.3|30886.3|27
1644438270000|2022-02-09 20:24:30|30908.9|30888.9|30909.9|30889.9|30909.9|30889.9|30907.1|30887.1|31
1644438280000|2022-02-09 20:24:40|30909.1|30889.1|30909|30889|30910.8|30890.8|30908.6|30888.6|20
1644438290000|2022-02-09 20:24:50|30909.1|30889.1|30910.6|30890.6|30911.4|30891.4|30908.1|30888.1|25
1644438300000|2022-02-09 20:25:00|30910|30890|30909.5|30889.5|30910.9|30890.9|30908.7|30888.7|26
1644438310000|2022-02-09 20:25:10|30909.7|30889.7|30909.1|30889.1|30910.1|30890.1|30907.8|30887.8|31
1644438320000|2022-02-09 20:25:20|30909.4|30889.4|30910.8|30890.8|30910.9|30890.9|30909|30889|30
1644438330000|2022-02-09 20:25:30|30910.9|30890.9|30910|30890|30910.9|30890.9|30909.7|30889.7|24
1644438340000|2022-02-09 20:25:40|30910.5|30890.5|30909.5|30889.5|30910.5|30890.5|30909.1|30889.1|18
1644438350000|2022-02-09 20:25:50|30909.9|30889.9|30909.5|30889.5|30911.2|30891.2|30909.5|30889.5|23
1644438360000|2022-02-09 20:26:00|30909.3|30889.3|30911.8|30891.8|30911.8|30891.8|30907.5|30887.5|30
1644438370000|2022-02-09 20:26:10|30911.3|30891.3|30914.6|30894.6|30915.8|30895.8|30910.7|30890.7|31
1644438380000|2022-02-09 20:26:20|30915|30895|30915.7|30895.7|30915.7|30895.7|30914.7|30894.7|21
1644438390000|2022-02-09 20:26:30|30915.2|30895.2|30915.8|30895.8|30915.8|30895.8|30914.9|30894.9|15
1644438400000|2022-02-09 20:26:40|30915.7|30895.7|30916.4|30896.4|30917.7|30897.7|30915.3|30895.3|27
1644438410000|2022-02-09 20:26:50|30916.6|30896.6|30915.7|30895.7|30916.9|30896.9|30914.1|30894.1|14
1644438420000|2022-02-09 20:27:00|30912.8|30892.8|30915.6|30895.6|30916.7|30896.7|30912.7|30892.7|20
1644438430000|2022-02-09 20:27:10|30915.5|30895.5|30915.2|30895.2|30916.7|30896.7|30915.1|30895.1|12
1644438440000|2022-02-09 20:27:20|30915.5|30895.5|30916.8|30896.8|30917|30897|30915.2|30895.2|10
1644438450000|2022-02-09 20:27:30|30916.6|30896.6|30917.1|30897.1|30918|30898|30916.3|30896.3|21
1644438460000|2022-02-09 20:27:40|30918|30898|30917.1|30897.1|30918|30898|30916.7|30896.7|21
1644438470000|2022-02-09 20:27:50|30917.4|30897.4|30918|30898|30918.1|30898.1|30916.4|30896.4|14
1644438480000|2022-02-09 20:28:00|30918.1|30898.1|30918.1|30898.1|30920.2|30900.2|30917.5|30897.5|20
1644438490000|2022-02-09 20:28:10|30917.2|30897.2|30919|30899|30919.6|30899.6|30917.2|30897.2|20
1644438500000|2022-02-09 20:28:20|30918.9|30898.9|30918.4|30898.4|30918.9|30898.9|30916.1|30896.1|29
1644438510000|2022-02-09 20:28:30|30918.7|30898.7|30917.1|30897.1|30919.3|30899.3|30915.6|30895.6|19
1644438520000|2022-02-09 20:28:40|30917.7|30897.7|30916.6|30896.6|30917.7|30897.7|30915.8|30895.8|22
1644438530000|2022-02-09 20:28:50|30915.7|30895.7|30916.4|30896.4|30916.9|30896.9|30915.5|30895.5|11
1644438540000|2022-02-09 20:29:00|30914.3|30894.3|30914.5|30894.5|30918.3|30898.3|30913.4|30893.4|34
1644438550000|2022-02-09 20:29:10|30914.2|30894.2|30915.1|30895.1|30915.1|30895.1|30912.5|30892.5|26
1644438560000|2022-02-09 20:29:20|30914.8|30894.8|30912.5|30892.5|30915.4|30895.4|30910.7|30890.7|27
1644438570000|2022-02-09 20:29:30|30912.7|30892.7|30914.2|30894.2|30914.2|30894.2|30912.1|30892.1|16
1644438580000|2022-02-09 20:29:40|30912.8|30892.8|30915.6|30895.6|30916.3|30896.3|30911.1|30891.1|23
1644438590000|2022-02-09 20:29:50|30915.9|30895.9|30914.8|30894.8|30917.2|30897.2|30913.8|30893.8|23
1644438600000|2022-02-09 20:30:00|30915.7|30895.7|30911.3|30891.3|30915.7|30895.7|30909.8|30889.8|26
1644438610000|2022-02-09 20:30:10|30911.8|30891.8|30909.9|30889.9|30912.7|30892.7|30909.2|30889.2|21
1644438620000|2022-02-09 20:30:20|30909.5|30889.5|30913.6|30893.6|30913.9|30893.9|30909.4|30889.4|21
1644438630000|2022-02-09 20:30:30|30913.7|30893.7|30915.9|30895.9|30916.2|30896.2|30913.7|30893.7|26
1644438640000|2022-02-09 20:30:40|30916.1|30896.1|30913.2|30893.2|30916.5|30896.5|30910.1|30890.1|23
1644438650000|2022-02-09 20:30:50|30913.6|30893.6|30924.1|30874.1|30926|30893.8|30910|30874.1|18
1644438660000|2022-02-09 20:31:00|30925.1|30875.1|30909.3|30889.3|30925.4|30892.5|30909|30875.1|24
1644438670000|2022-02-09 20:31:10|30909.2|30889.2|30909.1|30889.1|30910.8|30890.8|30908.9|30888.9|18
1644438680000|2022-02-09 20:31:20|30909.5|30889.5|30909.4|30889.4|30910|30890|30907.4|30887.4|19
1644438690000|2022-02-09 20:31:30|30907.7|30887.7|30908|30888|30909.2|30889.2|30907.6|30887.6|16
1644438700000|2022-02-09 20:31:40|30905.1|30885.1|30905.5|30885.5|30916.8|30885.7|30903.2|30866.8|22
1644438710000|2022-02-09 20:31:50|30906.4|30886.4|30908|30888|30909|30889|30905.4|30885.4|27
1644438720000|2022-02-09 20:32:00|30906.7|30886.7|30907.1|30887.1|30907.2|30887.2|30905.5|30885.5|22
1644438730000|2022-02-09 20:32:10|30906.8|30886.8|30906.7|30886.7|30907.4|30887.4|30906.7|30886.7|18
1644438740000|2022-02-09 20:32:20|30905.8|30885.8|30906.8|30886.8|30906.8|30886.8|30905.7|30885.7|15
1644438750000|2022-02-09 20:32:30|30906.7|30886.7|30909|30889|30909.2|30889.2|30906.5|30886.5|11
1644438760000|2022-02-09 20:32:40|30908.2|30888.2|30906.2|30886.2|30908.4|30888.4|30905.2|30885.2|14
1644438770000|2022-02-09 20:32:50|30910.1|30890.1|30906.4|30886.4|30910.1|30890.1|30902.8|30882.8|18
1644438780000|2022-02-09 20:33:00|30906.6|30886.6|30906.1|30886.1|30922|30887.5|30904.2|30869.1|25
1644438790000|2022-02-09 20:33:10|30906|30886|30907.5|30887.5|30909|30889|30906|30886|15
1644438800000|2022-02-09 20:33:20|30907.7|30887.7|30907.3|30887.3|30908.6|30888.6|30906.7|30886.7|16
1644438810000|2022-02-09 20:33:30|30908.8|30888.8|30906.6|30886.6|30910|30890|30905.1|30885.1|24
1644438820000|2022-02-09 20:33:40|30904.9|30884.9|30907.1|30887.1|30907.9|30887.9|30904.9|30884.9|22
1644438830000|2022-02-09 20:33:50|30906.9|30886.9|30908.4|30888.4|30908.4|30888.4|30905.5|30885.5|13
1644438840000|2022-02-09 20:34:00|30908.7|30888.7|30911.2|30891.2|30911.5|30891.5|30908.7|30888.7|19
1644438850000|2022-02-09 20:34:10|30909.7|30889.7|30909.9|30889.9|30910.7|30890.7|30909.4|30889.4|19
1644438860000|2022-02-09 20:34:20|30909.8|30889.8|30911.2|30891.2|30911.9|30891.9|30909.8|30889.8|18
1644438870000|2022-02-09 20:34:30|30910.7|30890.7|30912|30892|30913.1|30893.1|30909.4|30889.4|21
1644438880000|2022-02-09 20:34:40|30912.2|30892.2|30911.6|30891.6|30912.7|30892.7|30911.5|30891.5|15
1644438890000|2022-02-09 20:34:50|30911.8|30891.8|30913.1|30893.1|30913.1|30893.1|30911.6|30891.6|11
1644438900000|2022-02-09 20:35:00|30913|30893|30913|30893|30914.7|30894.7|30912|30892|19
1644438910000|2022-02-09 20:35:10|30914.4|30894.4|30908.7|30888.7|30914.8|30894.8|30908.7|30888.7|23
1644438920000|2022-02-09 20:35:20|30909.2|30889.2|30911|30891|30911|30891|30909|30889|11
1644438930000|2022-02-09 20:35:30|30910.5|30890.5|30911.2|30891.2|30912.1|30892.1|30910.5|30890.5|11
1644438940000|2022-02-09 20:35:40|30911.3|30891.3|30913|30893|30913.4|30893.4|30911.3|30891.3|18
1644438950000|2022-02-09 20:35:50|30913.1|30893.1|30909.6|30889.6|30913.1|30893.1|30909|30889|18
1644438960000|2022-02-09 20:36:00|30909.3|30889.3|30909.8|30889.8|30909.9|30889.9|30908.8|30888.8|14
1644438970000|2022-02-09 20:36:10|30911.3|30891.3|30910.4|30890.4|30911.3|30891.3|30909.8|30889.8|9
1644438980000|2022-02-09 20:36:20|30910.7|30890.7|30909.5|30889.5|30911.2|30891.2|30908.8|30888.8|15
1644438990000|2022-02-09 20:36:30|30910.3|30890.3|30909.2|30889.2|30911|30891|30906.8|30886.8|23
1644439000000|2022-02-09 20:36:40|30907.1|30887.1|30909|30889|30909.9|30889.9|30907.1|30887.1|20
1644439010000|2022-02-09 20:36:50|30909.1|30889.1|30909.4|30889.4|30909.4|30889.4|30907.5|30887.5|14
1644439020000|2022-02-09 20:37:00|30909.7|30889.7|30909.6|30889.6|30911.9|30891.9|30908.5|30888.5|16
1644439030000|2022-02-09 20:37:10|30911.8|30891.8|30910.2|30890.2|30911.8|30891.8|30910|30890|25
1644439040000|2022-02-09 20:37:20|30910.9|30890.9|30910|30890|30910.9|30890.9|30908.9|30888.9|13
1644439050000|2022-02-09 20:37:30|30910.3|30890.3|30908|30888|30910.6|30890.6|30908|30888|16
1644439060000|2022-02-09 20:37:40|30908.1|30888.1|30908.1|30888.1|30909.4|30889.4|30908|30888|17
1644439070000|2022-02-09 20:37:50|30909|30889|30910.8|30890.8|30910.8|30890.8|30909|30889|6
1644439080000|2022-02-09 20:38:00|30910.5|30890.5|30908.9|30888.9|30910.5|30890.5|30907.8|30887.8|17
1644439090000|2022-02-09 20:38:10|30908.8|30888.8|30910|30890|30910.7|30890.7|30907.4|30887.4|16
1644439100000|2022-02-09 20:38:20|30909|30889|30910.5|30890.5|30910.9|30890.9|30908.7|30888.7|16
1644439110000|2022-02-09 20:38:30|30909.7|30889.7|30910.7|30890.7|30910.8|30890.8|30909.7|30889.7|4
1644439120000|2022-02-09 20:38:40|30910.2|30890.2|30909.1|30889.1|30910.4|30890.4|30908.4|30888.4|7
1644439130000|2022-02-09 20:38:50|30909.4|30889.4|30913.8|30893.8|30915|30895|30908.7|30888.7|25
1644439140000|2022-02-09 20:39:00|30912.6|30892.6|30919.9|30899.9|30920.9|30900.9|30912.6|30892.6|29
1644439150000|2022-02-09 20:39:10|30919.2|30899.2|30918.9|30898.9|30919.6|30899.6|30917.7|30897.7|13
1644439160000|2022-02-09 20:39:20|30919.2|30899.2|30920.7|30900.7|30920.9|30900.9|30919.2|30899.2|12
1644439170000|2022-02-09 20:39:30|30920.9|30900.9|30920.2|30900.2|30920.9|30900.9|30920.2|30900.2|16
1644439180000|2022-02-09 20:39:40|30920.6|30900.6|30918.9|30898.9|30921.9|30901.9|30918.6|30898.6|22
1644439190000|2022-02-09 20:39:50|30921.1|30901.1|30920.4|30900.4|30921.8|30901.8|30919.6|30899.6|15
1644439200000|2022-02-09 20:40:00|30919.8|30899.8|30920|30900|30921.4|30901.4|30918.2|30898.2|25
1644439210000|2022-02-09 20:40:10|30919.4|30899.4|30920.5|30900.5|30920.6|30900.6|30919.4|30899.4|14
1644439220000|2022-02-09 20:40:20|30920.3|30900.3|30920.1|30900.1|30920.9|30900.9|30920|30900|13
1644439230000|2022-02-09 20:40:30|30919.7|30899.7|30920.2|30900.2|30921.1|30901.1|30919.2|30899.2|9
1644439240000|2022-02-09 20:40:40|30920.8|30900.8|30919.8|30899.8|30922|30902|30919.2|30899.2|14
1644439250000|2022-02-09 20:40:50|30920.7|30900.7|30920|30900|30921.6|30901.6|30920|30900|15
1644439260000|2022-02-09 20:41:00|30920.1|30900.1|30920.6|30900.6|30920.8|30900.8|30919.8|30899.8|11
1644439270000|2022-02-09 20:41:10|30921|30901|30926.3|30906.3|30926.8|30906.8|30920.2|30900.2|22
1644439280000|2022-02-09 20:41:20|30926.6|30906.6|30927.8|30907.8|30928|30908|30926.4|30906.4|23
1644439290000|2022-02-09 20:41:30|30927.1|30907.1|30926|30906|30927.4|30907.4|30925.7|30905.7|23
1644439300000|2022-02-09 20:41:40|30926.1|30906.1|30925.7|30905.7|30926.1|30906.1|30925.1|30905.1|10
1644439310000|2022-02-09 20:41:50|30925.3|30905.3|30925.8|30905.8|30926.2|30906.2|30924.6|30904.6|20
1644439320000|2022-02-09 20:42:00|30925.6|30905.6|30924.5|30904.5|30925.7|30905.7|30923.8|30903.8|16
1644439330000|2022-02-09 20:42:10|30923.8|30903.8|30923.6|30903.6|30924.7|30904.7|30922.6|30902.6|24
1644439340000|2022-02-09 20:42:20|30923.9|30903.9|30923.6|30903.6|30924.2|30904.2|30922.1|30902.1|28
1644439350000|2022-02-09 20:42:30|30922.4|30902.4|30923.7|30903.7|30925.4|30905.4|30921.5|30901.5|28
1644439360000|2022-02-09 20:42:40|30924.7|30904.7|30925.1|30905.1|30925.1|30905.1|30923.4|30903.4|18
1644439370000|2022-02-09 20:42:50|30924.4|30904.4|30926.8|30906.8|30926.8|30906.8|30923.6|30903.6|22
1644439380000|2022-02-09 20:43:00|30926.6|30906.6|30929.3|30909.3|30929.5|30909.5|30926.5|30906.5|23
1644439390000|2022-02-09 20:43:10|30929|30909|30928.1|30908.1|30929.3|30909.3|30927.9|30907.9|18
1644439400000|2022-02-09 20:43:20|30928.4|30908.4|30929.5|30909.5|30929.8|30909.8|30928|30908|15
1644439410000|2022-02-09 20:43:30|30929.9|30909.9|30930.3|30910.3|30931.7|30911.7|30927.9|30907.9|16
1644439420000|2022-02-09 20:43:40|30930.1|30910.1|30929.8|30909.8|30930.1|30910.1|30927.5|30907.5|21
1644439430000|2022-02-09 20:43:50|30929.1|30909.1|30929.7|30909.7|30930.3|30910.3|30928.2|30908.2|15
1644439440000|2022-02-09 20:44:00|30929|30909|30928.9|30908.9|30929.6|30909.6|30928.9|30908.9|13
1644439450000|2022-02-09 20:44:10|30928.8|30908.8|30928.7|30908.7|30929.2|30909.2|30928.3|30908.3|14
1644439460000|2022-02-09 20:44:20|30928.6|30908.6|30928.9|30908.9|30929.4|30909.4|30928.3|30908.3|16
1644439470000|2022-02-09 20:44:30|30928.7|30908.7|30927.6|30907.6|30929.1|30909.1|30927.6|30907.6|10
1644439480000|2022-02-09 20:44:40|30927.9|30907.9|30929.6|30909.6|30930|30910|30927.6|30907.6|11
1644439490000|2022-02-09 20:44:50|30929.9|30909.9|30929.6|30909.6|30931|30911|30928.1|30908.1|16
1644439500000|2022-02-09 20:45:00|30927.9|30907.9|30929.2|30879.2|30933.9|30907.9|30917|30879.2|28
1644439510000|2022-02-09 20:45:10|30929.8|30879.8|30932.4|30882.4|30932.4|30882.4|30929.2|30879.2|18
1644439520000|2022-02-09 20:45:20|30932.5|30882.5|30931.3|30881.3|30933.1|30883.1|30930.8|30880.8|17
1644439530000|2022-02-09 20:45:30|30931.2|30881.2|30930.9|30880.9|30934|30884|30930.8|30880.8|11
1644439540000|2022-02-09 20:45:40|30932|30882|30929.9|30879.9|30932|30882|30929.1|30879.1|17
1644439550000|2022-02-09 20:45:50|30930.2|30880.2|30928|30878|30930.8|30880.8|30928|30878|7
1644439560000|2022-02-09 20:46:00|30928.2|30878.2|30930.6|30880.6|30933.4|30883.4|30928.1|30878.1|17
1644439570000|2022-02-09 20:46:10|30931.2|30881.2|30931.4|30881.4|30934|30884|30930.8|30880.8|13
1644439580000|2022-02-09 20:46:20|30931.5|30881.5|30930.8|30880.8|30932.5|30882.5|30930.8|30880.8|14
1644439590000|2022-02-09 20:46:30|30930.1|30880.1|30931.4|30881.4|30931.4|30881.4|30929|30879|18
1644439600000|2022-02-09 20:46:40|30932|30882|30930.8|30880.8|30932|30882|30929.8|30879.8|20
1644439610000|2022-02-09 20:46:50|30930|30880|30930.2|30880.2|30931.9|30881.9|30929.6|30879.6|13
1644439620000|2022-02-09 20:47:00|30930.3|30880.3|30933.3|30881.4|30935.4|30882.4|30928.6|30878.3|19
1644439630000|2022-02-09 20:47:10|30934.2|30882.9|30933.9|30878.2|30935.1|30882.9|30930.5|30877.7|20
1644439640000|2022-02-09 20:47:20|30930.8|30880.8|30929.1|30879.1|30931.8|30881.8|30929.1|30879.1|15
1644439650000|2022-02-09 20:47:30|30929.6|30879.6|30932.3|30882.3|30933|30883|30929.3|30879.3|12
1644439660000|2022-02-09 20:47:40|30930.9|30880.9|30931.6|30881.6|30931.9|30881.9|30929.8|30879.8|11
1644439670000|2022-02-09 20:47:50|30918.1|30898.1|30917.8|30897.8|30918.6|30898.6|30917.8|30897.8|8
1644439680000|2022-02-09 20:48:00|30930|30880|30927.8|30877.8|30930.2|30880.2|30927.8|30877.8|16
1644439690000|2022-02-09 20:48:10|30928|30878|30929.2|30879.2|30930.6|30880.6|30927.4|30877.4|20
1644439700000|2022-02-09 20:48:20|30930.3|30880.3|30929.9|30879.9|30930.4|30880.4|30928.8|30878.8|10
1644439710000|2022-02-09 20:48:30|30929.2|30879.2|30929.7|30879.7|30929.7|30879.7|30928.1|30878.1|12
1644439720000|2022-02-09 20:48:40|30916.3|30896.3|30916.6|30896.6|30917.2|30897.2|30915.7|30895.7|15
1644439730000|2022-02-09 20:48:50|30916.7|30896.7|30916.1|30896.1|30916.7|30896.7|30915.9|30895.9|10
1644439740000|2022-02-09 20:49:00|30930.2|30878.8|30936.7|30886.7|30940.7|30888.9|30930.2|30878.8|36
1644439750000|2022-02-09 20:49:10|30939|30885|30933.3|30882.5|30939.9|30886.9|30932.4|30881.3|27
1644439760000|2022-02-09 20:49:20|30936.4|30879.9|30933.7|30883.7|30938.6|30902.8|30922.8|30879.9|32
1644439770000|2022-02-09 20:49:30|30934.8|30884.8|30919.5|30899.5|30939|30902.8|30918.9|30877.3|28
1644439780000|2022-02-09 20:49:40|30932.5|30882.5|30934.3|30884.3|30939|30889|30930.9|30880.9|26
1644439790000|2022-02-09 20:49:50|30934.7|30884.7|30933.7|30883.7|30936.4|30901.8|30921.8|30875.6|21
1644439800000|2022-02-09 20:50:00|30935.4|30885.4|30930.7|30880.7|30939|30899.5|30915.9|30876.3|36
1644439810000|2022-02-09 20:50:10|30929.3|30879.3|30931|30871.3|30935.7|30899|30913.5|30871.3|32
1644439820000|2022-02-09 20:50:20|30932.5|30882.5|30930|30872.2|30932.7|30897.3|30914.2|30872.2|25
1644439830000|2022-02-09 20:50:30|30930.5|30879|30929|30879|30932.7|30894.8|30913.9|30871.4|26
1644439840000|2022-02-09 20:50:40|30929.3|30879.3|30929.2|30879.2|30932.5|30882.5|30926.3|30876.3|29
1644439850000|2022-02-09 20:50:50|30929.6|30880.7|30930.6|30880.6|30940|30894.9|30913.1|30872|22
1644439860000|2022-02-09 20:51:00|30931.7|30881.7|30929.4|30878.2|30932.5|30895.8|30914.9|30873.9|32
1644439870000|2022-02-09 20:51:10|30930.1|30880.1|30928.7|30878.7|30934.3|30897.1|30913.7|30872.1|25
1644439880000|2022-02-09 20:51:20|30928.3|30878.3|30932.3|30882.3|30935|30897.7|30917.7|30871|23
1644439890000|2022-02-09 20:51:30|30931.8|30881.8|30934.6|30884.6|30935|30884.8|30930|30879.6|23
1644439900000|2022-02-09 20:51:40|30932|30882|30928.6|30878.6|30935.3|30896.9|30915.9|30877.4|24
1644439910000|2022-02-09 20:51:50|30928.5|30878.5|30930.1|30880.1|30937.7|30896.1|30914.6|30875.6|27
1644439920000|2022-02-09 20:52:00|30932.1|30882.1|30932.2|30882.2|30934.7|30902.1|30912.5|30874.1|29
1644439930000|2022-02-09 20:52:10|30932.9|30882.9|30933|30883|30937.5|30887.5|30930|30875.3|20
1644439940000|2022-02-09 20:52:20|30932.9|30882.9|30930.4|30880.4|30935.5|30897.9|30913.6|30875|31
1644439950000|2022-02-09 20:52:30|30928.5|30878.5|30935.4|30884.1|30937.4|30896.2|30912.8|30870|27
1644439960000|2022-02-09 20:52:40|30932.9|30877.5|30934.3|30884.3|30935.5|30885.5|30932|30877.5|9
1644439970000|2022-02-09 20:52:50|30912.9|30892.9|30929.2|30879.2|30931|30894.8|30912.9|30879.2|12
1644439980000|2022-02-09 20:53:00|30929.3|30879.3|30935.6|30885.6|30935.6|30895.1|30914.6|30878.9|20
1644439990000|2022-02-09 20:53:10|30933.9|30880.1|30933.5|30874.2|30938.7|30898.7|30914.9|30874.2|19
1644440000000|2022-02-09 20:53:20|30934.6|30884.6|30914.9|30894.9|30934.6|30898.8|30911.9|30877.5|33
1644440010000|2022-02-09 20:53:30|30917.9|30897.9|30931.9|30874.9|30933.6|30898.9|30915.4|30872|32
1644440020000|2022-02-09 20:53:40|30933.6|30873.8|30927.6|30877.6|30933.7|30878.8|30926.3|30873.8|21
1644440030000|2022-02-09 20:53:50|30927.8|30877.8|30927.9|30877.9|30931.5|30881.5|30927.8|30876.2|16
1644440040000|2022-02-09 20:54:00|30928.1|30878.1|30931.2|30881.2|30936.6|30885.8|30928.1|30878.1|24
1644440050000|2022-02-09 20:54:10|30931.4|30881.4|30931.5|30881.5|30935.4|30885.4|30929.1|30872.8|20
1644440060000|2022-02-09 20:54:20|30931.3|30881.3|30933.9|30883.9|30941.2|30894.4|30914.4|30877.5|25
1644440070000|2022-02-09 20:54:30|30933.3|30883.3|30932.1|30874.3|30933.8|30883.8|30926.7|30871|23
1644440080000|2022-02-09 20:54:40|30931.4|30880.8|30936.4|30886.4|30939.7|30900.9|30918|30876.9|33
1644440090000|2022-02-09 20:54:50|30920.6|30900.6|30938.9|30879.5|30942.6|30903.5|30920.3|30878.4|30
1644440100000|2022-02-09 20:55:00|30915.5|30895.5|30926|30906|30935.5|30908.3|30914.5|30881.1|33
1644440110000|2022-02-09 20:55:10|30925.1|30905.1|30924|30904|30926.5|30906.5|30923.3|30903.3|35
1644440120000|2022-02-09 20:55:20|30924.2|30904.2|30926|30906|30926|30906|30923.5|30903.5|21
1644440130000|2022-02-09 20:55:30|30926.2|30906.2|30926.6|30906.6|30926.7|30906.7|30925.1|30905.1|16
1644440140000|2022-02-09 20:55:40|30926.3|30906.3|30925.1|30905.1|30926.3|30906.3|30924.7|30904.7|8
1644440150000|2022-02-09 20:55:50|30924.9|30904.9|30927.7|30907.7|30928.6|30908.6|30923.8|30903.8|16
1644440160000|2022-02-09 20:56:00|30926.6|30906.6|30927.1|30907.1|30928.9|30908.9|30925.5|30905.5|16
1644440170000|2022-02-09 20:56:10|30926.3|30906.3|30928.9|30878.9|30931.6|30908.1|30909.4|30875|32
1644440180000|2022-02-09 20:56:20|30927.4|30875|30927.2|30877.2|30931|30892.9|30911.9|30875|25
1644440190000|2022-02-09 20:56:30|30927.8|30877.4|30935.3|30885.3|30936.8|30886.8|30926.3|30876.3|20
1644440200000|2022-02-09 20:56:40|30932.4|30882.4|30934.3|30884.3|30934.7|30899.5|30914.9|30878.3|26
1644440210000|2022-02-09 20:56:50|30935|30885|30920.2|30900.2|30935|30900.2|30915.6|30882.8|25
1644440220000|2022-02-09 20:57:00|30920.6|30900.6|30919.9|30899.9|30920.6|30900.6|30914.8|30894.8|29
1644440230000|2022-02-09 20:57:10|30920.8|30900.8|30918.5|30898.5|30921.6|30901.6|30917.6|30897.6|23
1644440240000|2022-02-09 20:57:20|30920.2|30900.2|30920.8|30900.8|30921|30901|30918.7|30898.7|17
1644440250000|2022-02-09 20:57:30|30921|30901|30924.9|30904.9|30926|30906|30919.9|30899.9|23
1644440260000|2022-02-09 20:57:40|30922.2|30902.2|30919.9|30899.9|30925.4|30905.4|30919.9|30899.9|14
1644440270000|2022-02-09 20:57:50|30920.7|30900.7|30920.7|30900.7|30937.2|30902.6|30918.7|30883.1|31
1644440280000|2022-02-09 20:58:00|30920|30900|30921.2|30901.2|30923.5|30903.5|30918.7|30898.7|22
1644440290000|2022-02-09 20:58:10|30936.9|30886.9|30938.4|30870.8|30938.4|30902.2|30918.1|30870.8|35
1644440300000|2022-02-09 20:58:20|30935.4|30882.8|30932.1|30882.1|30937.3|30897.4|30914.1|30875.8|38
1644440310000|2022-02-09 20:58:30|30934.5|30884.5|30937.2|30873.9|30939.6|30884.5|30926.8|30870|33
1644440320000|2022-02-09 20:58:40|30935.9|30873.6|30936.8|30886.8|30939.8|30903.2|30923.2|30873.2|27
1644440330000|2022-02-09 20:58:50|30939.2|30889.2|30941.4|30891.4|30945.3|30905.4|30920.8|30881|27
1644440340000|2022-02-09 20:59:00|30941.3|30891.3|30941.5|30891.5|30942.9|30892.9|30940.7|30890.7|21
1644440350000|2022-02-09 20:59:10|30941.3|30891.3|30924.8|30904.8|30941.5|30906.4|30924.6|30891.2|18
1644440360000|2022-02-09 20:59:20|30925.3|30905.3|30941.1|30891.1|30941.1|30905.3|30924.5|30889.4|16
1644440370000|2022-02-09 20:59:30|30925|30905|30925.3|30905.3|30925.9|30905.9|30924.5|30904.5|25
1644440380000|2022-02-09 20:59:40|30925.7|30905.7|30921.2|30901.2|30942.1|30905.7|30920.9|30886.6|32
1644440390000|2022-02-09 20:59:50|30922.4|30902.4|30928.2|30868.9|30930|30902.4|30920.2|30868.9|37
1644440400000|2022-02-09 21:00:00|30925.9|30870.2|30929.1|30876.1|30935.3|30879.2|30925.9|30868.6|30
1644440410000|2022-02-09 21:00:10|30930.4|30875.1|30932.9|30875.6|30932.9|30878.7|30927.5|30873.7|20
1644440420000|2022-02-09 21:00:20|30932.2|30877|30931|30880.8|30936.2|30880.8|30928.7|30873.1|16
1644440430000|2022-02-09 21:00:30|30932.5|30873.1|30929.6|30879.6|30937.4|30879.6|30928.5|30873.1|25
1644440440000|2022-02-09 21:00:40|30931.7|30875.8|30927.4|30877.4|30937.8|30880.3|30926.5|30872.2|27
1644440450000|2022-02-09 21:00:50|30926.3|30876.3|30930.3|30880.3|30938.5|30892.5|30910.8|30876.3|24
1644440460000|2022-02-09 21:01:00|30929.7|30879.7|30911.3|30891.3|30932.1|30895.6|30910.3|30875.4|31
1644440470000|2022-02-09 21:01:10|30911.4|30891.4|30927.4|30877.4|30929.6|30892.9|30909.4|30872.9|35
1644440480000|2022-02-09 21:01:20|30926.8|30876.8|30931|30874|30931|30892.2|30909.7|30872.5|38
1644440490000|2022-02-09 21:01:30|30926.4|30876.4|30930.2|30877.1|30930.9|30890|30910|30872.8|40
1644440500000|2022-02-09 21:01:40|30926.8|30876.8|30911.3|30891.3|30929.6|30894.1|30909.7|30874.3|36
1644440510000|2022-02-09 21:01:50|30910.9|30890.9|30925.8|30875.8|30928.1|30891.5|30910.9|30872.7|35
1644440520000|2022-02-09 21:02:00|30925.4|30875.4|30923.4|30873.4|30930.7|30895.9|30912|30871.6|38
1644440530000|2022-02-09 21:02:10|30926|30875.2|30925.8|30875.8|30928.3|30889.4|30909.4|30871.8|37
1644440540000|2022-02-09 21:02:20|30926.6|30876.6|30922.9|30872.9|30929.9|30878.8|30922.9|30872.9|36
1644440550000|2022-02-09 21:02:30|30925.7|30875.7|30924.4|30874.4|30929.2|30879.2|30921.7|30871.7|37
1644440560000|2022-02-09 21:02:40|30926.9|30876.9|30922.5|30872.5|30930.9|30879.8|30922.5|30872.5|30
1644440570000|2022-02-09 21:02:50|30930.4|30872.1|30925.2|30875.2|30930.4|30877.5|30922.2|30872.1|35
1644440580000|2022-02-09 21:03:00|30925.1|30875.1|30925.4|30875.4|30929.9|30889|30908.5|30873.8|34
1644440590000|2022-02-09 21:03:10|30928.3|30878.3|30924.6|30874.6|30929.9|30879.9|30921.3|30871.3|35
1644440600000|2022-02-09 21:03:20|30926.1|30876.1|30928.6|30878.6|30928.6|30878.6|30921.6|30871.6|33
1644440610000|2022-02-09 21:03:30|30926.3|30876.3|30926|30876|30928.4|30893.1|30911.3|30872.9|33
1644440620000|2022-02-09 21:03:40|30926.9|30876.9|30911.7|30891.7|30927.2|30894.5|30910.3|30873.8|33
1644440630000|2022-02-09 21:03:50|30911.9|30891.9|30925.2|30875.2|30930.3|30892.2|30909.6|30870.7|31
1644440640000|2022-02-09 21:04:00|30925.8|30875.8|30926.9|30876.9|30930.9|30893.1|30911.3|30874.8|31
1644440650000|2022-02-09 21:04:10|30927.3|30877.3|30926.8|30876.8|30927.3|30895.4|30908.1|30875.3|23
1644440660000|2022-02-09 21:04:20|30925.5|30875.5|30909.7|30889.7|30926.5|30891.4|30908.6|30871.7|35
1644440670000|2022-02-09 21:04:30|30910.3|30890.3|30924.7|30874.7|30931|30890.5|30909|30869.1|33
1644440680000|2022-02-09 21:04:40|30926.8|30876.8|30910.6|30890.6|30927.4|30892.4|30907.5|30874.7|33
1644440690000|2022-02-09 21:04:50|30908.1|30888.1|30921.7|30871.7|30927.2|30890.9|30907.3|30870.4|35
1644440700000|2022-02-09 21:05:00|30922.2|30872.2|30923.2|30873.2|30923.9|30873.9|30921.9|30871.9|23
1644440710000|2022-02-09 21:05:10|30921.3|30871.3|30924.2|30874.2|30929|30879|30919.8|30869.8|36
1644440720000|2022-02-09 21:05:20|30923.9|30873.9|30924.9|30874.9|30925.3|30875.3|30920.9|30870.9|31
1644440730000|2022-02-09 21:05:30|30924.5|30874.5|30922.6|30872.6|30928.1|30877.1|30920.3|30870.3|31
1644440740000|2022-02-09 21:05:40|30922.8|30872.8|30922.8|30872.8|30930.3|30886.7|30905|30870.6|36
1644440750000|2022-02-09 21:05:50|30923.5|30873.5|30923.5|30873.5|30925.8|30875.8|30921.8|30871.8|35
1644440760000|2022-02-09 21:06:00|30923.6|30873.6|30923.3|30873.3|30924.1|30889.2|30906.7|30872.4|35
1644440770000|2022-02-09 21:06:10|30923.6|30873.6|30921.4|30871.4|30924.7|30874.7|30920.3|30870.3|34
1644440780000|2022-02-09 21:06:20|30906.6|30886.6|30923.1|30873.1|30924|30887.1|30902.9|30868.5|31
1644440790000|2022-02-09 21:06:30|30923.2|30873.2|30926|30876|30926|30889.2|30904|30869.1|35
1644440800000|2022-02-09 21:06:40|30925.6|30871.3|30919.8|30869.8|30925.8|30886.9|30905.8|30869.2|30
1644440810000|2022-02-09 21:06:50|30920.4|30870.4|30919.6|30869.6|30923|30886.5|30905.6|30869|30
1644440820000|2022-02-09 21:07:00|30920.2|30870.2|30918.2|30868.2|30924.1|30887|30907|30867.1|30
1644440830000|2022-02-09 21:07:10|30919|30869|30920.4|30870.4|30921.4|30871.4|30918.6|30868.6|32
1644440840000|2022-02-09 21:07:20|30920.5|30870.5|30920.5|30870.5|30924.3|30885.4|30903.9|30868.2|23
1644440850000|2022-02-09 21:07:30|30921|30871|30918|30868|30925.3|30885.1|30903.3|30868|34
1644440860000|2022-02-09 21:07:40|30918.3|30868.3|30921.2|30871.2|30924.5|30887.8|30902.9|30867.7|37
1644440870000|2022-02-09 21:07:50|30921.1|30871.1|30921|30871|30928.1|30887.9|30904.6|30869.3|39
1644440880000|2022-02-09 21:08:00|30924.2|30874.2|30922.5|30872.5|30927.8|30887|30904|30867.8|36
1644440890000|2022-02-09 21:08:10|30922|30872|30904.6|30884.6|30925.8|30888.6|30904.6|30869.3|34
1644440900000|2022-02-09 21:08:20|30920.2|30870.2|30920.6|30870.6|30926.4|30887.2|30904.8|30868.9|37
1644440910000|2022-02-09 21:08:30|30905.9|30885.9|30906.1|30886.1|30926.2|30888.9|30905.3|30870.3|37
1644440920000|2022-02-09 21:08:40|30903.2|30883.2|30921.4|30871.4|30925.6|30891.2|30903.2|30869|36
1644440930000|2022-02-09 21:08:50|30923.3|30873.3|30921.4|30871.4|30924|30888.2|30905|30870.7|37
1644440940000|2022-02-09 21:09:00|30921.8|30871.8|30920.5|30870.5|30923.8|30889.1|30903.5|30870.5|34
1644440950000|2022-02-09 21:09:10|30922.2|30872.2|30908.1|30888.1|30926.5|30889.8|30907|30869.8|36
1644440960000|2022-02-09 21:09:20|30906.8|30886.8|30928|30878|30928|30891.1|30905.6|30874.4|33
1644440970000|2022-02-09 21:09:30|30928.5|30878.5|30919.3|30869.3|30928.5|30890.2|30904.8|30869.3|38
1644440980000|2022-02-09 21:09:40|30925.4|30875.4|30905.7|30885.7|30928|30888.4|30904.6|30870.4|35
1644440990000|2022-02-09 21:09:50|30905.5|30885.5|30908.5|30888.5|30926|30890|30903.3|30870.4|36
1644441000000|2022-02-09 21:10:00|30908.9|30888.9|30908.3|30888.3|30930.8|30888.9|30907.5|30871.7|38
1644441010000|2022-02-09 21:10:10|30908.4|30888.4|30923.7|30873.7|30929.8|30889|30906.8|30872.1|27
1644441020000|2022-02-09 21:10:20|30926|30876|30923.9|30873.9|30926.2|30890.4|30906.2|30868.4|32
1644441030000|2022-02-09 21:10:30|30923.2|30873.2|30905.9|30885.9|30928.4|30888.5|30905.3|30872.7|35
1644441040000|2022-02-09 21:10:40|30920.6|30870.6|30906.8|30886.8|30926.9|30888.6|30906.4|30869.7|34
1644441050000|2022-02-09 21:10:50|30907.2|30887.2|30924.7|30874.7|30926.4|30890.7|30907.2|30871.4|38
1644441060000|2022-02-09 21:11:00|30924|30874|30924.2|30874.2|30927.7|30888.1|30905.9|30871.4|35
1644441070000|2022-02-09 21:11:10|30924.1|30874.1|30907.9|30887.9|30924.1|30890.2|30905.7|30871.8|32
1644441080000|2022-02-09 21:11:20|30908.6|30888.6|30922.8|30872.8|30925.8|30889|30907.1|30871.2|37
1644441090000|2022-02-09 21:11:30|30923.5|30873.5|30906|30886|30925.2|30889.5|30905.4|30870.5|33
1644441100000|2022-02-09 21:11:40|30923.9|30873.9|30922.3|30872.3|30924.4|30890.8|30904.7|30870.7|36
1644441110000|2022-02-09 21:11:50|30922.4|30872.4|30921.9|30871.9|30927.8|30889.3|30906.7|30868.5|35
1644441120000|2022-02-09 21:12:00|30920.8|30870.8|30922.6|30872.6|30924.2|30890.4|30907.2|30870.8|21
1644441130000|2022-02-09 21:12:10|30909.2|30889.2|30927.8|30877.8|30928.7|30889.2|30903.8|30870.9|34
1644441140000|2022-02-09 21:12:20|30924.8|30874.8|30921.7|30871.7|30929|30879|30919.5|30869.5|32
1644441150000|2022-02-09 21:12:30|30921.9|30871.9|30927.9|30877.9|30928.3|30888.6|30907.7|30870.8|37
1644441160000|2022-02-09 21:12:40|30926.8|30876.8|30924.5|30874.5|30926.8|30876.8|30922.6|30872.6|29
1644441170000|2022-02-09 21:12:50|30924.8|30874.8|30922.2|30872.2|30925.2|30875.2|30921.8|30871.8|16
1644441180000|2022-02-09 21:13:00|30922.3|30872.3|30908.2|30888.2|30927.2|30890|30906.5|30872.3|29
1644441190000|2022-02-09 21:13:10|30907.8|30887.8|30922.2|30872.2|30929.5|30888.3|30907.3|30871.6|37
1644441200000|2022-02-09 21:13:20|30922|30872|30923.3|30873.3|30930.2|30889.2|30909.1|30871.2|36
1644441210000|2022-02-09 21:13:30|30922.2|30872.2|30924.1|30874.1|30927.2|30890.7|30904.8|30870.5|36
1644441220000|2022-02-09 21:13:40|30921.8|30871.8|30926.9|30876.9|30930.5|30878.7|30921.8|30871.8|31
1644441230000|2022-02-09 21:13:50|30925.8|30875.8|30924.1|30874.1|30927|30877|30920.9|30870.9|35
1644441240000|2022-02-09 21:14:00|30923.9|30873.9|30926.5|30876.5|30928.3|30891.7|30908.9|30873.1|34
1644441250000|2022-02-09 21:14:10|30912.9|30892.9|30913.7|30893.7|30931.1|30896.8|30912.1|30878.3|34
1644441260000|2022-02-09 21:14:20|30913.9|30893.9|30929.9|30879.9|30932.4|30897.7|30911.1|30875|38
1644441270000|2022-02-09 21:14:30|30929.5|30879.5|30911.6|30891.6|30933.5|30894|30910.5|30876.7|34
1644441280000|2022-02-09 21:14:40|30912.7|30892.7|30930.4|30880.4|30930.4|30893.9|30909.1|30875.1|36
1644441290000|2022-02-09 21:14:50|30929.2|30879.2|30926.2|30876.2|30933|30896.4|30910.6|30874.4|34
1644441300000|2022-02-09 21:15:00|30927.9|30877.9|30928|30878|30933.6|30883.6|30927.6|30877.6|34
1644441310000|2022-02-09 21:15:10|30929.2|30879.2|30930.1|30880.1|30933.3|30883.3|30926.6|30876.6|35
1644441320000|2022-02-09 21:15:20|30929.6|30879.6|30912.1|30892.1|30930.4|30893.9|30912|30875.4|33
1644441330000|2022-02-09 21:15:30|30911.9|30891.9|30927.8|30877.8|30931.2|30893.9|30910.9|30875.7|29
1644441340000|2022-02-09 21:15:40|30928.5|30878.5|30927.2|30877.2|30937.2|30895.2|30913.6|30876.6|29
1644441350000|2022-02-09 21:15:50|30926.8|30876.8|30928.2|30878.2|30931.4|30881.4|30926.8|30876.8|26
1644441360000|2022-02-09 21:16:00|30928.8|30878.8|30927.4|30877.4|30934.1|30894.4|30912.4|30874.7|38
1644441370000|2022-02-09 21:16:10|30926.8|30876.8|30913|30893|30933|30893|30911.3|30874.2|31
1644441380000|2022-02-09 21:16:20|30913.4|30893.4|30924.8|30874.8|30928.7|30893.4|30913.4|30873.1|27
1644441390000|2022-02-09 21:16:30|30926.6|30876.6|30925.4|30875.4|30929.1|30878.8|30924.4|30874.4|31
1644441400000|2022-02-09 21:16:40|30910.6|30890.6|30924.5|30874.5|30930.7|30890.7|30909.6|30874.2|26
1644441410000|2022-02-09 21:16:50|30924.8|30874.8|30910.5|30890.5|30929.2|30892.1|30910.4|30873.7|33
1644441420000|2022-02-09 21:17:00|30911.3|30891.3|30925.8|30875.8|30932.7|30891.3|30910.8|30874.1|30
1644441430000|2022-02-09 21:17:10|30926.2|30876.2|30908.2|30888.2|30932.2|30888.2|30908.2|30874.2|25
1644441440000|2022-02-09 21:17:20|30921.2|30871.2|30937.6|30877.2|30937.6|30889.1|30909.1|30871.2|37
1644441450000|2022-02-09 21:17:30|30927.6|30876.1|30925.4|30875.4|30929.2|30879.2|30922.8|30871.6|30
1644441460000|2022-02-09 21:17:40|30924.6|30874.6|30925.9|30875.9|30928.1|30890.5|30910.5|30874.6|15
1644441470000|2022-02-09 21:17:50|30925.7|30875.7|30923|30873|30930.7|30892|30908.9|30871.7|35
1644441480000|2022-02-09 21:18:00|30924.3|30874.3|30923.8|30873.8|30928.4|30878.4|30922.6|30872.6|31
1644441490000|2022-02-09 21:18:10|30923.5|30873.5|30926.2|30876.2|30928.6|30890.7|30907|30871.6|30
1644441500000|2022-02-09 21:18:20|30926|30876|30928.3|30878.3|30932.3|30889.8|30907.2|30871.9|37
1644441510000|2022-02-09 21:18:30|30926.8|30876.8|30925.3|30875.3|30929.2|30879.2|30923.4|30873.4|23
1644441520000|2022-02-09 21:18:40|30925.5|30875.5|30925.9|30875.9|30929.1|30890.7|30908.7|30873.5|30
1644441530000|2022-02-09 21:18:50|30925.6|30875.6|30925.2|30875.2|30927.9|30889.7|30909|30870.4|33
1644441540000|2022-02-09 21:19:00|30925.3|30875.3|30924.8|30874.8|30928.5|30888|30908|30873.8|35
1644441550000|2022-02-09 21:19:10|30924.9|30874.9|30909.5|30889.5|30930.2|30890.8|30909|30873|27
1644441560000|2022-02-09 21:19:20|30909.6|30889.6|30923.9|30873.9|30928.9|30890.8|30909.6|30873|30
1644441570000|2022-02-09 21:19:30|30908.7|30888.7|30910.2|30890.2|30926.2|30894.5|30907.5|30873.5|22
1644441580000|2022-02-09 21:19:40|30926|30876|30926.3|30876.3|30930.3|30891.7|30908.9|30875|30
1644441590000|2022-02-09 21:19:50|30926|30876|30912.6|30892.6|30928.7|30892.6|30911.7|30874.4|24
1644441600000|2022-02-09 21:20:00|30911.7|30891.7|30926.7|30876.7|30930.2|30891.7|30908.3|30870.9|27
1644441610000|2022-02-09 21:20:10|30928.5|30878.5|30922.4|30872.4|30928.5|30878.5|30922.3|30872.3|30
1644441620000|2022-02-09 21:20:20|30922.3|30872.3|30923.2|30873.2|30929.4|30892.1|30912.1|30871.8|29
1644441630000|2022-02-09 21:20:30|30923.7|30873.7|30922.6|30872.6|30924.5|30874.5|30921.5|30871.5|24
1644441640000|2022-02-09 21:20:40|30921.9|30871.9|30921.4|30871.4|30923.7|30873.7|30921.4|30871.4|17
1644441650000|2022-02-09 21:20:50|30920.6|30870.6|30921.8|30871.8|30924.4|30889.5|30909.5|30870.6|25
1644441660000|2022-02-09 21:21:00|30921.9|30871.9|30906.9|30886.9|30928.4|30887.6|30906.9|30869.3|33
1644441670000|2022-02-09 21:21:10|30928.3|30878.3|30928.5|30878.5|30929.8|30878.5|30920.5|30870.5|33
1644441680000|2022-02-09 21:21:20|30927.6|30877.6|30927.1|30877.1|30929.4|30879.4|30923.1|30873.1|37
1644441690000|2022-02-09 21:21:30|30928.9|30878.9|30926.6|30876.6|30928.9|30878.9|30923.4|30873.4|33
1644441700000|2022-02-09 21:21:40|30925.4|30875.4|30923.9|30873.9|30926.5|30876.5|30923.9|30873.9|28
1644441710000|2022-02-09 21:21:50|30923.7|30873.7|30925.4|30875.4|30925.4|30875.4|30923.4|30873.4|20
1644441720000|2022-02-09 21:22:00|30924.5|30874.5|30924.6|30874.6|30924.6|30874.6|30923.5|30873.5|17
1644441730000|2022-02-09 21:22:10|30931.6|30881.6|30924.3|30874.3|30931.6|30894.3|30914.3|30871.7|29
1644441740000|2022-02-09 21:22:20|30923.4|30873.4|30920.2|30870.2|30928.5|30888.3|30908.2|30870.2|31
1644441750000|2022-02-09 21:22:30|30926.5|30876.5|30927.3|30877.3|30930.6|30879.2|30923.6|30870.1|35
1644441760000|2022-02-09 21:22:40|30925.9|30875.9|30925.9|30875.9|30935.4|30899.6|30914.4|30868.4|37
1644441770000|2022-02-09 21:22:50|30924|30874|30927.6|30874.7|30929.6|30878.2|30922.1|30871.2|30
1644441780000|2022-02-09 21:23:00|30930.8|30878.5|30926.5|30872.5|30930.8|30878.6|30924.8|30872.5|24
1644441790000|2022-02-09 21:23:10|30926|30876|30923.8|30873.5|30926|30876|30923.8|30872.9|9
1644441800000|2022-02-09 21:23:20|30925.3|30872.5|30928.5|30869.6|30928.5|30875|30924.5|30869.6|10
1644441810000|2022-02-09 21:23:30|30929|30868.8|30924.7|30872.9|30930.6|30877.1|30923.1|30866.6|14
1644441820000|2022-02-09 21:23:40|30926.3|30872.8|30925.2|30870.9|30926.6|30873.8|30922|30870.9|14
1644441830000|2022-02-09 21:23:50|30922.7|30872.1|30920.6|30870.6|30923.2|30873.2|30919.3|30869.3|12
1644441840000|2022-02-09 21:24:00|30924.2|30874.2|30921.6|30871.6|30924.2|30874.2|30920.3|30870.3|15
1644441850000|2022-02-09 21:24:10|30921.5|30871.5|30920.7|30870.7|30925.5|30874.9|30916.2|30866.2|29
1644441860000|2022-02-09 21:24:20|30919.6|30869.6|30919.8|30869.8|30921.7|30871.7|30917.2|30867.2|30
1644441870000|2022-02-09 21:24:30|30920.3|30870.3|30921.5|30871.5|30925|30875|30919.5|30869.5|36
1644441880000|2022-02-09 21:24:40|30921|30871|30921.5|30871.5|30925.6|30886.5|30906.5|30867.3|36
1644441890000|2022-02-09 21:24:50|30920.6|30870.6|30921|30871|30921.7|30871.7|30919.2|30869.2|20
1644441900000|2022-02-09 21:25:00|30920.8|30870.8|30919|30869|30924.2|30874.2|30917.3|30867.3|35
1644441910000|2022-02-09 21:25:10|30918|30868|30926.1|30868.8|30926.1|30873.3|30916.8|30866.8|31
1644441920000|2022-02-09 21:25:20|30924.1|30869.4|30919.1|30869.1|30924.1|30873.8|30916.3|30865.9|34
1644441930000|2022-02-09 21:25:30|30918.7|30868.7|30919.3|30869.3|30920.4|30870.4|30918.3|30868.3|24
1644441940000|2022-02-09 21:25:40|30919.2|30869.2|30919.4|30869.4|30922.9|30872.9|30919|30869|19
1644441950000|2022-02-09 21:25:50|30921.3|30871.3|30919.4|30869.4|30921.3|30871.3|30919.4|30869.4|18
1644441960000|2022-02-09 21:26:00|30919.5|30869.5|30927.6|30876.8|30927.6|30876.8|30919.5|30868|19
1644441970000|2022-02-09 21:26:10|30927.1|30877.1|30922.1|30872.1|30927.7|30877.7|30920.5|30870.5|31
1644441980000|2022-02-09 21:26:20|30923|30873|30921.7|30871.7|30923|30873|30921.7|30871.7|9
1644441990000|2022-02-09 21:26:30|30923|30873|30922.6|30868.2|30923.6|30873.6|30920.3|30866.2|16
1644442000000|2022-02-09 21:26:40|30922.5|30868.3|30923.4|30873.4|30926.2|30876.2|30920|30868.3|20
1644442010000|2022-02-09 21:26:50|30922.9|30872.9|30926.6|30874|30930.7|30880.7|30921.9|30871.9|34
1644442020000|2022-02-09 21:27:00|30924.3|30874.3|30922.4|30871.9|30924.3|30874.3|30921.6|30871.6|15
1644442030000|2022-02-09 21:27:10|30922.2|30872.2|30922.3|30872.3|30923|30873|30921.9|30871.9|13
1644442040000|2022-02-09 21:27:20|30922.5|30872.5|30922|30872|30922.9|30872.9|30921.8|30871.8|7
1644442050000|2022-02-09 21:27:30|30922.1|30872.1|30922.1|30872.1|30922.5|30872.5|30921.8|30871.8|9
1644442060000|2022-02-09 21:27:40|30922.3|30872|30920.5|30870.5|30923.3|30873.3|30920.5|30870.5|10
1644442070000|2022-02-09 21:27:50|30924|30868.7|30920.9|30870.9|30924|30873.6|30920.6|30868.7|21
1644442080000|2022-02-09 21:28:00|30921.2|30871.2|30920.6|30870.6|30922.2|30872.2|30919.9|30869.9|13
1644442090000|2022-02-09 21:28:10|30920.4|30870.4|30920.7|30870.7|30921.1|30871.1|30920.4|30870.4|13
1644442100000|2022-02-09 21:28:20|30920.6|30870.6|30922.2|30872.2|30923.1|30873.1|30920.6|30870.6|19
1644442110000|2022-02-09 21:28:30|30922.1|30872.1|30921.3|30871.3|30931.1|30881.1|30921.3|30871.3|22
1644442120000|2022-02-09 21:28:40|30921.4|30871.4|30918.9|30868.9|30924|30874|30917.9|30866.9|26
1644442130000|2022-02-09 21:28:50|30919.4|30869.4|30919|30869|30920.3|30870.3|30918.4|30868.4|12
1644442140000|2022-02-09 21:29:00|30918.7|30868.7|30919.5|30869.5|30920.3|30870.3|30918.7|30868.7|8
1644442150000|2022-02-09 21:29:10|30919.6|30869.6|30921.9|30871.9|30926.2|30876.2|30919.6|30865.6|26
1644442160000|2022-02-09 21:29:20|30922.8|30872.8|30922|30872|30926|30876|30920.9|30870.9|27
1644442170000|2022-02-09 21:29:30|30922.9|30872.9|30922.5|30872.5|30926.9|30876.9|30920.1|30870.1|29
1644442180000|2022-02-09 21:29:40|30924.5|30874.5|30924.1|30874.1|30926.3|30876.3|30922.6|30872.5|20
1644442190000|2022-02-09 21:29:50|30925.1|30875.1|30924.5|30874.5|30931.8|30894.2|30914.2|30873.4|29
1644442200000|2022-02-09 21:30:00|30923.2|30873.2|30922.1|30869.5|30923.2|30873.2|30921.1|30868.3|22
1644442210000|2022-02-09 21:30:10|30922|30869.3|30921.1|30871.1|30922.1|30871.3|30921|30869.3|9
1644442220000|2022-02-09 21:30:20|30923|30873|30922.2|30872.2|30923.2|30873.2|30921.9|30871.9|6
1644442230000|2022-02-09 21:30:30|30921.9|30871.9|30921.5|30871.5|30922|30872|30920.9|30870.9|11
1644442240000|2022-02-09 21:30:40|30921.7|30871.7|30921.6|30871.6|30921.7|30871.7|30921.2|30871.2|5
1644442250000|2022-02-09 21:30:50|30921.7|30871.7|30920.9|30870.9|30923.8|30873.8|30920.9|30870.9|12
1644442260000|2022-02-09 21:31:00|30922.7|30872.7|30921.6|30871.6|30922.7|30872.7|30921.4|30871.4|10
1644442270000|2022-02-09 21:31:10|30924.7|30874.7|30922.5|30872.5|30924.7|30874.7|30922.5|30872.5|7
1644442280000|2022-02-09 21:31:20|30922.7|30872.7|30923.1|30873.1|30923.2|30873.2|30922.1|30872.1|10
1644442290000|2022-02-09 21:31:30|30923.4|30873.4|30921.8|30871.8|30925.3|30875.3|30921.3|30871.3|9
1644442300000|2022-02-09 21:31:40|30922.2|30872.2|30924.8|30874.8|30925.8|30875.8|30922.2|30872.2|15
1644442310000|2022-02-09 21:31:50|30924.7|30874.7|30924.3|30874.3|30924.7|30874.7|30924|30874|8
1644442320000|2022-02-09 21:32:00|30923.7|30873.7|30925|30875|30926.1|30876.1|30923.5|30873.5|6
1644442330000|2022-02-09 21:32:10|30925.1|30875.1|30924.7|30874.7|30925.3|30875.3|30924.6|30874.6|5
1644442340000|2022-02-09 21:32:20|30925.6|30875.6|30926.5|30876.5|30927.8|30877.8|30924.1|30874.1|17
1644442350000|2022-02-09 21:32:30|30925.9|30875.9|30925.8|30875.8|30927.6|30877.6|30925.1|30875.1|11
1644442360000|2022-02-09 21:32:40|30926.1|30876.1|30928.2|30878.2|30928.7|30878.7|30926.1|30876.1|19
1644442370000|2022-02-09 21:32:50|30928.3|30878.3|30928.4|30878.4|30928.4|30878.4|30927.3|30877.3|7
1644442380000|2022-02-09 21:33:00|30928.3|30878.3|30928.5|30877.6|30928.5|30878.3|30927.5|30875.8|13
1644442390000|2022-02-09 21:33:10|30928.1|30877.8|30929|30879|30929.2|30879.2|30927|30877|17
1644442400000|2022-02-09 21:33:20|30929.1|30879.1|30928.9|30878.9|30929.7|30879.7|30928.9|30878.9|8
1644442410000|2022-02-09 21:33:30|30928.6|30878.6|30928.8|30878.8|30930.2|30880.2|30928.2|30878.2|10
1644442420000|2022-02-09 21:33:40|30928.5|30878.5|30927|30877|30928.5|30878.5|30927|30877|6
1644442430000|2022-02-09 21:33:50|30927.3|30877.3|30928.2|30878.2|30929.1|30879.1|30927|30877|12
1644442440000|2022-02-09 21:34:00|30927.9|30877.9|30927.4|30877.4|30927.9|30877.9|30926.3|30876.3|15
1644442450000|2022-02-09 21:34:10|30927.1|30877.1|30927.3|30877.3|30928.8|30878.8|30926.6|30876.6|13
1644442460000|2022-02-09 21:34:20|30927.8|30877.8|30927.2|30877.2|30927.9|30877.9|30927.2|30877.2|10
1644442470000|2022-02-09 21:34:30|30926.1|30876.1|30926.6|30876.6|30926.7|30876.7|30925.3|30875.3|12
1644442480000|2022-02-09 21:34:40|30925.3|30875.3|30926.5|30876.5|30928.6|30878.6|30925.3|30875.3|10
1644442490000|2022-02-09 21:34:50|30925.9|30875.9|30926.5|30876.5|30928.2|30878.2|30925.9|30875.9|12
1644442500000|2022-02-09 21:35:00|30926.4|30876.4|30926|30875.1|30926.5|30876.4|30925.4|30874.8|14
1644442510000|2022-02-09 21:35:10|30927.6|30877.6|30926.4|30876.4|30927.6|30877.6|30926.4|30876.4|12
1644442520000|2022-02-09 21:35:20|30926.5|30876.5|30927.9|30877.9|30927.9|30877.9|30926.5|30876.5|11
1644442530000|2022-02-09 21:35:30|30928.3|30878.3|30927|30877|30928.3|30878.3|30926.6|30876.6|12
1644442540000|2022-02-09 21:35:40|30927.1|30877.1|30930.1|30880.1|30930.1|30880.1|30926|30876|10
1644442550000|2022-02-09 21:35:50|30929.8|30879.8|30927.3|30877.3|30929.8|30879.8|30927.1|30877.1|13
1644442560000|2022-02-09 21:36:00|30926.5|30876.5|30926.5|30876.5|30928.1|30878.1|30926.2|30876.2|14
1644442570000|2022-02-09 21:36:10|30926.7|30876.1|30925.7|30875.5|30926.7|30876.3|30925.3|30875.3|5
1644442580000|2022-02-09 21:36:20|30924.7|30874.7|30926.6|30876.6|30927.3|30877.3|30924.7|30874.6|8
1644442590000|2022-02-09 21:36:30|30926.1|30876.1|30925.1|30875.1|30926.1|30876.1|30925.1|30875.1|7
1644442600000|2022-02-09 21:36:40|30925|30875|30926.1|30876.1|30929.5|30879.5|30924.2|30874.2|12
1644442610000|2022-02-09 21:36:50|30925.9|30875.9|30926.4|30876.4|30926.4|30876.4|30925.7|30875.7|3
1644442620000|2022-02-09 21:37:00|30925.7|30875.7|30926.5|30876.5|30926.5|30876.5|30924.7|30874.7|6
1644442630000|2022-02-09 21:37:10|30925.8|30875.8|30923.6|30873.6|30926.2|30876.2|30923|30873|13
1644442640000|2022-02-09 21:37:20|30923.8|30873.8|30924.6|30874.6|30925.1|30875.1|30923.8|30873.8|6
1644442650000|2022-02-09 21:37:30|30924.4|30874.4|30923.8|30873.8|30924.5|30874.5|30922.9|30872.9|6
1644442660000|2022-02-09 21:37:40|30923.7|30873.7|30923.7|30873.7|30923.7|30873.7|30923.7|30873.7|1
1644442670000|2022-02-09 21:37:50|30926.3|30876.3|30925.1|30875.1|30926.3|30876.3|30925.1|30875.1|4
1644442680000|2022-02-09 21:38:00|30925.4|30875.4|30924.8|30874.8|30926.3|30876.3|30924.8|30874.8|10
1644442690000|2022-02-09 21:38:10|30924.9|30874.9|30923.3|30872.2|30924.9|30874.9|30922.6|30872.2|12
1644442700000|2022-02-09 21:38:20|30924.9|30874.9|30923.8|30873.8|30924.9|30874.9|30923.8|30873.8|5
1644442710000|2022-02-09 21:38:30|30923.1|30873.1|30921.7|30871.7|30923.9|30873.9|30921.7|30871.7|10
1644442720000|2022-02-09 21:38:40|30922.6|30872.6|30924.7|30874.7|30924.7|30874.7|30922.6|30872.6|6
1644442730000|2022-02-09 21:38:50|30924.8|30874.8|30923.7|30873.7|30924.8|30874.8|30923.7|30873.7|5
1644442740000|2022-02-09 21:39:00|30923.2|30873.2|30922.5|30872.5|30924.3|30874.3|30922.5|30872.2|18
1644442750000|2022-02-09 21:39:10|30922.9|30872.2|30922.8|30871.8|30923.6|30872.3|30921.8|30870.7|12
1644442760000|2022-02-09 21:39:20|30924.3|30874.3|30922.5|30872.5|30924.3|30874.3|30922.5|30872.5|6
1644442770000|2022-02-09 21:39:30|30922.7|30872.7|30922|30872|30922.8|30872.8|30921.8|30871.8|8
1644442780000|2022-02-09 21:39:40|30922.3|30871.9|30922.5|30872.5|30922.5|30872.5|30921.4|30871.4|13
1644442790000|2022-02-09 21:39:50|30922|30872|30922.4|30872.4|30923.5|30873.5|30921.6|30871.6|11
1644442800000|2022-02-09 21:40:00|30923|30873|30922|30872|30923|30873|30920.5|30870.5|18
1644442810000|2022-02-09 21:40:10|30921.8|30871.8|30923.1|30873.1|30925.9|30875.9|30920.6|30870.6|14
1644442820000|2022-02-09 21:40:20|30921.6|30871.6|30923.4|30873.4|30924.2|30874.2|30921.6|30871.6|11
1644442830000|2022-02-09 21:40:30|30922.9|30872.9|30923.1|30873.1|30923.2|30873.2|30922.9|30872.9|6
1644442840000|2022-02-09 21:40:40|30923.2|30873.2|30922.6|30872.6|30924|30874|30922.6|30872.6|7
1644442850000|2022-02-09 21:40:50|30922.5|30872.5|30922.7|30872.7|30925.5|30875.5|30922.5|30872.5|10
1644442860000|2022-02-09 21:41:00|30923.1|30873.1|30924.8|30872|30924.8|30873.1|30922.8|30872|12
1644442870000|2022-02-09 21:41:10|30922.8|30872.8|30922.5|30872.5|30923.4|30872.8|30921.9|30871.9|6
1644442880000|2022-02-09 21:41:20|30922.6|30873.1|30923.7|30873.7|30926|30876|30922.6|30873.1|10
1644442890000|2022-02-09 21:41:30|30924|30874|30924.7|30874.7|30925.2|30875.2|30923.9|30873.9|8
1644442900000|2022-02-09 21:41:40|30924.4|30874.4|30923.9|30873.9|30924.5|30874.5|30922.7|30872.7|8
1644442910000|2022-02-09 21:41:50|30923.4|30873.4|30923.3|30873.3|30923.4|30873.4|30922.5|30872.5|6
1644442920000|2022-02-09 21:42:00|30923.1|30873.1|30922.7|30872.7|30926.9|30876.9|30922.7|30872.7|5
1644442930000|2022-02-09 21:42:10|30922.6|30872.6|30921.9|30871.9|30922.6|30872.6|30921.2|30871.2|3
1644442940000|2022-02-09 21:42:20|30923.4|30873.4|30924|30874|30925.4|30875.4|30922.1|30872.1|10
1644442950000|2022-02-09 21:42:30|30924.1|30874.1|30925|30875|30926.3|30876.3|30923.9|30873.9|12
1644442960000|2022-02-09 21:42:40|30924.7|30874.7|30926.6|30876.6|30926.7|30876.7|30924.3|30874.3|16
1644442970000|2022-02-09 21:42:50|30925.9|30875.9|30925.5|30875.5|30926.5|30876.5|30925.5|30875.5|12
1644442980000|2022-02-09 21:43:00|30925.7|30875.7|30929.3|30878.2|30930.4|30879.1|30925.7|30875.5|13
1644442990000|2022-02-09 21:43:10|30929.4|30877.7|30928.8|30878.8|30929.4|30879|30927.2|30877.2|12
1644443000000|2022-02-09 21:43:20|30929.7|30879.7|30928.8|30878.8|30929.7|30879.7|30927.9|30877.9|11
1644443010000|2022-02-09 21:43:30|30926.8|30876.8|30930.2|30880.2|30931.5|30881.5|30926.8|30876.8|19
1644443020000|2022-02-09 21:43:40|30930.6|30880.6|30928.7|30878.7|30930.6|30880.6|30927.4|30877.4|14
1644443030000|2022-02-09 21:43:50|30929|30879|30928|30878|30929.9|30879.9|30927.8|30877.8|17
1644443040000|2022-02-09 21:44:00|30928.1|30878.1|30929.4|30879.4|30929.6|30879.6|30927.7|30877.7|12
1644443050000|2022-02-09 21:44:10|30929.1|30879.1|30927.9|30877.9|30929.2|30879.2|30927.6|30877.6|9
1644443060000|2022-02-09 21:44:20|30927.8|30876.8|30927.9|30877.9|30929|30879|30926.7|30876.7|9
1644443070000|2022-02-09 21:44:30|30927.4|30877.4|30926.8|30876.8|30929.2|30879.2|30926.8|30876.8|11
1644443080000|2022-02-09 21:44:40|30927.4|30877.4|30927|30877|30928.8|30878.8|30925.2|30875.2|15
1644443090000|2022-02-09 21:44:50|30927.1|30877.1|30927.3|30877.3|30927.3|30877.3|30927|30877|11
1644443100000|2022-02-09 21:45:00|30930.3|30877.4|30925.3|30875.2|30930.3|30879.8|30925.1|30872.8|15
1644443110000|2022-02-09 21:45:10|30925.1|30875|30925.9|30875.9|30927.1|30876|30924.8|30874.8|16
1644443120000|2022-02-09 21:45:20|30928.1|30878.1|30927.3|30877.3|30928.4|30878.4|30927|30877|12
1644443130000|2022-02-09 21:45:30|30926.9|30876.9|30934.1|30884.1|30937.1|30885.1|30926.9|30876.9|14
1644443140000|2022-02-09 21:45:40|30943.2|30882.7|30935|30885|30943.2|30885|30932.8|30882.1|32
1644443150000|2022-02-09 21:45:50|30934.6|30884.6|30932.4|30881.3|30935.5|30885.1|30932.4|30881.1|25
1644443160000|2022-02-09 21:46:00|30932.2|30881.5|30935.3|30882.6|30941|30882.7|30931.5|30878.7|34
1644443170000|2022-02-09 21:46:10|30935.5|30883.1|30931.9|30881.5|30937.1|30883.9|30931.3|30879.8|29
1644443180000|2022-02-09 21:46:20|30932.2|30882.2|30932.4|30882.4|30932.8|30882.5|30931.3|30880.8|19
1644443190000|2022-02-09 21:46:30|30932.1|30882.1|30930.3|30880.3|30932.2|30882.2|30930.3|30880.3|20
1644443200000|2022-02-09 21:46:40|30930.8|30880.8|30937.6|30872.2|30937.6|30882.3|30929.8|30872.2|20
1644443210000|2022-02-09 21:46:50|30936.5|30875.7|30930.2|30869.7|30939.2|30883.1|30929.5|30862.8|25
1644443220000|2022-02-09 21:47:00|30931.5|30881.5|30930.2|30877|30931.7|30881.7|30927.4|30872|14
1644443230000|2022-02-09 21:47:10|30928.9|30878.9|30930.6|30880.6|30930.7|30880.7|30928.9|30877.5|12
1644443240000|2022-02-09 21:47:20|30930.4|30880.4|30931|30880|30931|30880.4|30930.2|30880|4
1644443250000|2022-02-09 21:47:30|30929.9|30881|30933.5|30883.5|30933.5|30883.5|30929.8|30879.8|8
1644443260000|2022-02-09 21:47:40|30933.3|30883.3|30931.5|30877.6|30933.3|30883.3|30928.5|30877.6|12
1644443270000|2022-02-09 21:47:50|30930.8|30878.2|30929.7|30879.7|30931.7|30881.7|30929.7|30878.2|4
1644443280000|2022-02-09 21:48:00|30930.4|30880.4|30930.8|30878.6|30930.8|30880.4|30928|30876.2|14
1644443290000|2022-02-09 21:48:10|30930.6|30878.4|30929.4|30879.4|30930.6|30879.4|30928.8|30878.4|4
1644443300000|2022-02-09 21:48:20|30931.3|30881.3|30930.2|30880.2|30931.3|30881.3|30930.2|30880.2|6
1644443310000|2022-02-09 21:48:30|30930.4|30880.4|30929.5|30879.5|30931|30881|30929.5|30879.5|8
1644443320000|2022-02-09 21:48:40|30932|30882|30930|30880|30932|30882|30929.2|30879.2|10
1644443330000|2022-02-09 21:48:50|30929.3|30879.3|30930.1|30876.5|30930.8|30880.8|30929.3|30876.5|10
1644443340000|2022-02-09 21:49:00|30930.3|30876.4|30930.3|30877.9|30931|30878.2|30929.8|30876.4|12
1644443350000|2022-02-09 21:49:10|30928.5|30878.5|30929|30879|30930.4|30880.4|30928.5|30878.5|9
1644443360000|2022-02-09 21:49:20|30929.1|30879.1|30929.2|30879.2|30929.3|30879.3|30928.7|30878.7|7
1644443370000|2022-02-09 21:49:30|30929.5|30879.5|30927.4|30877.4|30930.8|30880.8|30927.4|30877.4|10
1644443380000|2022-02-09 21:49:40|30927.3|30877.3|30928.9|30878.9|30929.6|30879.6|30926.9|30876.9|8
1644443390000|2022-02-09 21:49:50|30929.2|30879.2|30929.5|30879.5|30931.2|30881.2|30927.1|30873.9|9
1644443400000|2022-02-09 21:50:00|30931.5|30881.5|30927.7|30877.7|30931.5|30881.5|30927.6|30876.1|23
1644443410000|2022-02-09 21:50:10|30928.2|30877.3|30927.6|30877.6|30928.7|30877.6|30927.4|30877.1|6
1644443420000|2022-02-09 21:50:20|30927.9|30877.5|30926.4|30876.4|30927.9|30877.5|30926.4|30876.4|7
1644443430000|2022-02-09 21:50:30|30926.7|30876.7|30929|30879|30930.2|30880.2|30926.7|30876.7|8
1644443440000|2022-02-09 21:50:40|30927|30877|30924.7|30874.7|30928.7|30877|30924.7|30869.7|8
1644443450000|2022-02-09 21:50:50|30924.9|30874.6|30927.9|30877.8|30929.2|30877.9|30924.9|30873.5|10
1644443460000|2022-02-09 21:51:00|30934.1|30866.9|30931.3|30872.1|30934.1|30872.1|30931.3|30866.9|5
1644443470000|2022-02-09 21:51:10|30929.5|30873.4|30928.9|30877.6|30931.8|30877.9|30928.2|30873.4|11
1644443480000|2022-02-09 21:51:20|30929.2|30877.4|30927.9|30877.9|30929.2|30878.4|30927.9|30877.4|9
1644443490000|2022-02-09 21:51:30|30927.6|30876.2|30928.2|30878.2|30930|30880|30926.5|30876.2|6
1644443500000|2022-02-09 21:51:40|30928.7|30878.7|30928|30877|30928.9|30878.7|30927.4|30875|5
1644443510000|2022-02-09 21:51:50|30928.4|30877.9|30927.7|30875.3|30928.4|30877.9|30924.3|30874.3|6
1644443520000|2022-02-09 21:52:00|30928.4|30874.6|30927.5|30877.5|30929.7|30878.2|30927.5|30874.6|6
1644443530000|2022-02-09 21:52:10|30928.8|30878.8|30929.2|30879.2|30929.2|30879.2|30928.8|30878.8|2
1644443540000|2022-02-09 21:52:20|30929.7|30879.7|30929.2|30879.2|30929.8|30879.8|30927.9|30877.9|8
1644443550000|2022-02-09 21:52:30|30927.9|30877.9|30925.4|30875.1|30927.9|30877.9|30925.4|30872.1|6
1644443560000|2022-02-09 21:52:40|30925.9|30875.9|30926.3|30876.3|30926.5|30876.5|30925.9|30875.9|7
1644443570000|2022-02-09 21:52:50|30926.1|30876.1|30929.7|30875.7|30930.1|30879.6|30926.1|30874.7|9
1644443580000|2022-02-09 21:53:00|30928.6|30876|30929.2|30879.2|30932.7|30879.2|30928.6|30876|8
1644443590000|2022-02-09 21:53:10|30929.3|30879.3|30928.6|30878.6|30930.2|30880.2|30927.8|30877.8|6
1644443600000|2022-02-09 21:53:20|30928.4|30878.4|30926.3|30871.5|30935.7|30879.4|30924.1|30867.3|16
1644443610000|2022-02-09 21:53:30|30925.9|30875.9|30933.2|30872.3|30939.9|30875.9|30924|30871.6|14
1644443620000|2022-02-09 21:53:40|30942.4|30856.5|30926.3|30872.2|30942.4|30877.1|30926.3|30856.5|23
1644443630000|2022-02-09 21:53:50|30926.6|30862.3|30928.8|30869.7|30929.1|30872.1|30920.7|30862.3|21
1644443640000|2022-02-09 21:54:00|30928.5|30868.2|30931.9|30868.5|30934.1|30874.9|30921.9|30868.2|17
1644443650000|2022-02-09 21:54:10|30945.6|30865|30928.9|30871.8|30945.6|30874.4|30928.9|30865|26
1644443660000|2022-02-09 21:54:20|30929.2|30871.6|30932.6|30870.8|30934.8|30875.5|30928.5|30870.8|22
1644443670000|2022-02-09 21:54:30|30931.8|30869.3|30930.7|30870|30931.8|30872.2|30925.8|30869.3|11
1644443680000|2022-02-09 21:54:40|30930.1|30870.9|30941.1|30873.8|30941.1|30875.6|30923.8|30870.8|18
1644443690000|2022-02-09 21:54:50|30937.6|30869.3|30932.8|30876.1|30937.6|30878.8|30932.5|30869.3|27
1644443700000|2022-02-09 21:55:00|30937.7|30871.4|30946.4|30857.7|30946.4|30872|30935.7|30857.7|22
1644443710000|2022-02-09 21:55:10|30947.1|30857.1|30929.4|30874.5|30947.1|30875.9|30929.3|30857.1|18
1644443720000|2022-02-09 21:55:20|30936.6|30865.7|30932.1|30872.5|30936.6|30874.3|30928.8|30865.7|17
1644443730000|2022-02-09 21:55:30|30930.8|30873.8|30929|30876.1|30932.1|30876.1|30927.6|30872.5|10
1644443740000|2022-02-09 21:55:40|30928.8|30877.2|30928.5|30874.6|30938.2|30881.2|30928.5|30869.1|13
1644443750000|2022-02-09 21:55:50|30934.1|30868.8|30930.6|30871.9|30934.6|30874.2|30928.9|30868.5|17
1644443760000|2022-02-09 21:56:00|30931.7|30871.7|30930.5|30874|30931.7|30878.7|30928.6|30871.7|10
1644443770000|2022-02-09 21:56:10|30929.5|30873|30931.2|30870|30932.2|30873.7|30928.2|30869|10
1644443780000|2022-02-09 21:56:20|30930.4|30871.1|30928.9|30875.6|30932.9|30875.6|30927.9|30868.5|8
1644443790000|2022-02-09 21:56:30|30928.4|30874.7|30929|30872.8|30932|30874.7|30928|30870.9|6
1644443800000|2022-02-09 21:56:40|30933.5|30866.9|30930|30870.1|30933.5|30874.4|30925.8|30866.9|9
1644443810000|2022-02-09 21:56:50|30928.7|30871.4|30929.1|30872.7|30935.1|30873.5|30927.2|30865|10
1644443820000|2022-02-09 21:57:00|30929.9|30874.7|30941.4|30861.9|30946.5|30875.4|30928.8|30857.4|12
1644443830000|2022-02-09 21:57:10|30931.9|30871.5|30929.5|30872.9|30932.2|30872.9|30929.5|30859.4|6
1644443840000|2022-02-09 21:57:20|30930.3|30872.4|30932|30873.3|30937.7|30873.3|30930.3|30862.2|11
1644443850000|2022-02-09 21:57:30|30931.9|30875.2|30931.9|30868.5|30933.2|30876.5|30927.3|30866.7|12
1644443860000|2022-02-09 21:57:40|30933.2|30866.7|30930|30880|30933.2|30880|30930|30866.7|2
1644443870000|2022-02-09 21:57:50|30929|30879|30933.5|30865.6|30946.6|30879|30929|30854.2|14
1644443880000|2022-02-09 21:58:00|30933.7|30852.2|30933.1|30862|30944.5|30866|30931.8|30848.8|16
1644443890000|2022-02-09 21:58:10|30931.9|30865.8|30935.1|30855.2|30950.1|30865.8|30930.6|30855.2|15
1644443900000|2022-02-09 21:58:20|30948.1|30855.7|30946.7|30859.1|30948.1|30866.5|30931.7|30855.7|11
1644443910000|2022-02-09 21:58:30|30934.5|30869.9|30937.1|30866|30946|30869.9|30932.9|30861.1|16
1644443920000|2022-02-09 21:58:40|30935.7|30867.6|30935.5|30856.9|30948.1|30876.6|30926.6|30851.1|31
1644443930000|2022-02-09 21:58:50|30935.1|30858.3|30933.6|30864.4|30948.5|30864.4|30933.2|30857.9|29
1644443940000|2022-02-09 21:59:00|30936.5|30857.9|30948.5|30858.9|30949.2|30865.9|30935.6|30857.9|26
1644443950000|2022-02-09 21:59:10|30948.3|30859.5|30953.1|30852.8|30953.1|30862.8|30945|30852.8|19
1644443960000|2022-02-09 21:59:20|30955.5|30850.8|30950.1|30854.3|30955.5|30856.5|30947.4|30850.8|13
1644443970000|2022-02-09 21:59:30|30931.2|30876.8|30930.9|30880.6|30931.9|30880.6|30930.9|30876.8|7
1644443980000|2022-02-09 21:59:40|30930.5|30879.5|30930.1|30874.6|30930.7|30879.5|30928.2|30873.4|18
1644443990000|2022-02-09 21:59:50|30930.6|30873.7|30944.5|30845.8|30944.5|30876.8|30928.4|30845.8|16
1644444000000|2022-02-09 22:00:00|30957.8|30843.6|30951.9|30852|30957.9|30852|30951.9|30843.6|7
1644444010000|2022-02-09 22:00:10||30851.5||30851.5||30851.5||30851.5|1
1644444020000|2022-02-09 22:00:20|30959.3|30839.3|30962.6|30842.6|30962.6|30842.6|30958.4|30838.4|6
1644444030000|2022-02-09 22:00:30|30962.7|30842.7|30962.7|30842.7|30962.7|30842.7|30962.7|30842.7|1
1644444040000|2022-02-09 22:00:40|30962.8|30843.1|30960.8|30840.8|30962.8|30843.1|30960.8|30840.8|4
1644444050000|2022-02-09 22:00:50|30961.4|30841.4|30961.8|30841.8|30961.8|30841.8|30961.1|30841.1|7
1644444070000|2022-02-09 22:01:10|30961.7|30841.7|30961.9|30841.9|30961.9|30841.9|30961.7|30841.7|2
1644444080000|2022-02-09 22:01:20|30962.4|30842.4|30962.4|30842.4|30962.4|30842.4|30962.4|30842.4|1
1644444110000|2022-02-09 22:01:50|30962.5|30842.5|30962.1|30842.1|30962.5|30842.5|30962|30842|3
1644444120000|2022-02-09 22:02:00|30959.3|30851.4|30959.3|30851.4|30959.3|30851.4|30959.3|30851.4|1
1644444150000|2022-02-09 22:02:30|30956.7||30956.7||30956.7||30956.7||1
1644444160000|2022-02-09 22:02:40|30957.1|30850.2|30956.7|30851.4|30957.1|30851.4|30956.7|30850.2|2
1644444190000|2022-02-09 22:03:10|30957||30957||30957||30957||1
1644444250000|2022-02-09 22:04:10|30955.4|30856.3|30955.4|30856.3|30955.4|30856.3|30955.4|30856.3|1
1644444260000|2022-02-09 22:04:20|30960.7|30849.4|30960.7|30849.4|30960.7|30849.4|30960.7|30849.4|1
1644444270000|2022-02-09 22:04:30||30849.5||30849.5||30849.5||30849.5|1
1644444280000|2022-02-09 22:04:40|30960.9|30840.9|30964.9|30849.1|30964.9|30849.1|30960.9|30840.9|2
1644444290000|2022-02-09 22:04:50|30966.2|30846.2|30966.2|30846.2|30966.2|30846.2|30966.2|30846.2|1
1644444300000|2022-02-09 22:05:00|30964.8|30849.2|30962.3|30850.2|30965.1|30850.2|30961.4|30845.1|6
1644444310000|2022-02-09 22:05:10|30962.6|30850.6|30963.7|30848.9|30963.7|30850.6|30962.6|30848.9|2
1644444320000|2022-02-09 22:05:20|30965|30845.9|30963.5|30850.4|30965.3|30850.4|30963.5|30845.3|3
1644444330000|2022-02-09 22:05:30|30958.7|30854.5|30961.2|30850.9|30961.2|30854.5|30958.7|30850.9|5
1644444340000|2022-02-09 22:05:40|30961.7|30851.5|30961.9|30850.6|30961.9|30851.5|30961.7|30850.6|2
1644444350000|2022-02-09 22:05:50|30962.2|30849.8|30962.2|30849.8|30962.2|30849.8|30962.2|30849.8|1
1644444360000|2022-02-09 22:06:00|30964.5|30845.4|30964.5|30845.4|30964.5|30845.4|30964.5|30845.4|1
1644444370000|2022-02-09 22:06:10|30964.6|30844.6|30964.4|30847.2|30964.6|30847.2|30964.4|30844.6|2
1644444390000|2022-02-09 22:06:30|30965|30845|30963.9|30848.3|30965|30848.3|30963.9|30845|3
1644444400000|2022-02-09 22:06:40|30965|30846.4|30965|30846.4|30965|30846.4|30965|30846.4|1
1644444410000|2022-02-09 22:06:50|30961.9|30849.2|30962|30848.8|30962|30849.2|30961.9|30848.8|2
1644444420000|2022-02-09 22:07:00|30960.2|30853|30961|30851.6|30961|30853|30960.2|30851.5|3
1644444430000|2022-02-09 22:07:10|30962.4|30848.9|30962.4|30848.9|30962.4|30848.9|30962.4|30848.9|1
1644444440000|2022-02-09 22:07:20|30961.3|30850.9|30961.2|30852.2|30961.3|30852.2|30961.2|30850.9|2
1644444460000|2022-02-09 22:07:40|30959.4|30857.8|30960|30858.3|30960|30858.3|30959.4|30857.8|3
1644444480000|2022-02-09 22:08:00|30960.5|30857.6|30961.3|30857.5|30961.6|30857.6|30960.5|30855.7|3
1644444490000|2022-02-09 22:08:10|30960.4|30859.1|30961.2|30857.5|30961.2|30859.1|30960.4|30857.5|2
1644444520000|2022-02-09 22:08:40|30962|30858.3|30962.5|30856.2|30962.5|30858.3|30962|30856.2|2
1644444530000|2022-02-09 22:08:50|30962|30858.3|30962|30858.3|30962|30858.3|30962|30858.3|1
1644444540000|2022-02-09 22:09:00|30962.5|30856|30951.6|30857.7|30962.5|30857.7|30951.4|30856|4
1644444550000|2022-02-09 22:09:10|30951.5|30857.3|30951.5|30857.3|30951.5|30857.3|30951.5|30857.3|2
1644444560000|2022-02-09 22:09:20||30857.4||30857.4||30857.4||30857.4|1
1644444570000|2022-02-09 22:09:30|30952.3|30856.2|30952.7|30856.8|30953.1|30856.8|30952.3|30854.9|3
1644444580000|2022-02-09 22:09:40|30952.6|30856.9|30951.6|30858.3|30952.6|30858.3|30951.6|30856.9|3
1644444590000|2022-02-09 22:09:50||30858.4||30858.4||30858.4||30858.4|1
1644444600000|2022-02-09 22:10:00|30954.8|30850.2|30958.5|30838.5|30959.5|30850.3|30954.6|30838.1|13
1644444610000|2022-02-09 22:10:10|30958|30838|30959.1|30839.1|30959.7|30839.7|30958|30838|8
1644444620000|2022-02-09 22:10:20|30959|30839|30961.5|30841.5|30961.5|30851.9|30957.4|30839|9
1644444630000|2022-02-09 22:10:30|30960.9|30840.9|30955.7|30848.3|30961.8|30848.3|30955.7|30840.9|7
1644444640000|2022-02-09 22:10:40|30955.6|30845.5|30958.1|30844.5|30958.1|30847.5|30955.6|30844.5|8
1644444650000|2022-02-09 22:10:50|30956.6|30846.7|30955.8|30851.5|30956.6|30864.6|30951.1|30846.7|6
1644444660000|2022-02-09 22:11:00|30954.6|30855.4|30959|30839|30960.1|30855.4|30953.7|30837.7|7
1644444670000|2022-02-09 22:11:10|30960|30840|30960.9|30840.9|30962.6|30851.6|30957.7|30839.6|10
1644444680000|2022-02-09 22:11:20|30961.9|30841.9|30960.3|30840.3|30961.9|30841.9|30960.1|30840.1|9
1644444690000|2022-02-09 22:11:30|30955.5|30848.1|30953.3|30855.7|30956.9|30865.6|30950.7|30846|7
1644444700000|2022-02-09 22:11:40|30955.6|30851.7|30953.9|30854.5|30955.6|30854.5|30953.9|30851.7|2
1644444710000|2022-02-09 22:11:50|30955.2|30851.8|30955.2|30851.8|30955.6|30854.5|30953.9|30851.7|5
1644444720000|2022-02-09 22:12:00|30956.1|30847.3|30952.9|30859.1|30957.7|30859.1|30952.9|30844.9|4
1644444730000|2022-02-09 22:12:10|30953.4|30856.5|30957.7|30844.9|30962|30856.5|30953.4|30841|7
1644444740000|2022-02-09 22:12:20|30956|30847.3|30956|30847.3|30958.2|30849.1|30954.8|30844.1|5
1644444750000|2022-02-09 22:12:30|30955.5|30848.1|30951.7|30858.9|30956.8|30865.6|30950.7|30846.1|6
1644444760000|2022-02-09 22:12:40|30962.1|30843.3|30960|30840|30962.1|30846.1|30956.8|30837.4|8
1644444770000|2022-02-09 22:12:50|30959.8|30839.8|30961.8|30842.6|30962.5|30851.8|30957.2|30839.8|6
1644444780000|2022-02-09 22:13:00|30962|30842|30960.2|30840.2|30962.2|30842.6|30960.2|30840.2|8
1644444790000|2022-02-09 22:13:10|30958.4|30844.8|30954.2|30849.4|30959.8|30849.4|30954.2|30842.8|6
1644444800000|2022-02-09 22:13:20|30954.1|30849.6|30951.3|30858.6|30955.8|30865.5|30950.6|30846.9|7
1644444810000|2022-02-09 22:13:30|30951.4|30844.1|30957.9|30837.9|30961.2|30844.1|30951.4|30837.9|5
1644444820000|2022-02-09 22:13:40|30959.2|30839.2|30962.6|30842.6|30962.6|30851.9|30956.9|30839.2|3
1644444830000|2022-02-09 22:13:50|30962.5|30842.5|30961|30843|30962.5|30843|30961|30841.5|4
1644444840000|2022-02-09 22:14:00|30959.6|30839.6|30955.8|30846|30959.8|30846|30955.8|30839.6|5
1644444850000|2022-02-09 22:14:10|30954.5|30848.1|30954.5|30852.8|30954.8|30861.6|30951.9|30848.1|6
1644444860000|2022-02-09 22:14:20|30948.3|30856.9|30950|30852|30950|30856.9|30945.4|30852|3
1644444870000|2022-02-09 22:14:30|30958.9|30838.9|30952.4|30858.5|30959.4|30860.4|30952.4|30838.9|7
1644444880000|2022-02-09 22:14:40|30952.7|30857|30955.1|30850.7|30955.5|30857|30952.7|30850.7|4
1644444890000|2022-02-09 22:14:50|30953.8|30853.7|30953.2|30855|30953.8|30855|30953.2|30853.7|2
1644444900000|2022-02-09 22:15:00|30945.5|30857.8|30950.8|30852.4|30952.1|30864.9|30945.2|30852.4|12
1644444910000|2022-02-09 22:15:10|30953.9|30852.1|30955.8|30848.5|30958.2|30852.1|30953.9|30843.6|5
1644444920000|2022-02-09 22:15:20|30950.1|30848.7|30959.4|30839.4|30960.1|30853|30950.1|30838.5|9
1644444930000|2022-02-09 22:15:30|30955.9|30848.4|30956|30848.3|30956|30848.4|30955.9|30848.3|3
1644444940000|2022-02-09 22:15:40|30957.7|30844.9|30956.6|30847.1|30958.8|30847.1|30956.5|30842.6|5
1644444950000|2022-02-09 22:15:50|30956.1|30848.3|30954.6|30851.7|30959.5|30851.7|30954.6|30839.5|6
1644444960000|2022-02-09 22:16:00|30948.3|30828.3|30957.7|30844.7|30959.4|30844.7|30944|30824|6
1644444970000|2022-02-09 22:16:10|30958.8|30842.5|30956.1|30848|30958.8|30848|30956.1|30842.5|3
1644444980000|2022-02-09 22:16:20|30958.8|30842.4|30957|30845.8|30958.8|30845.8|30957|30842.4|5
1644444990000|2022-02-09 22:16:30|30954.3|30850.7|30954.3|30851|30954.3|30851|30954|30850.7|4
1644445000000|2022-02-09 22:16:40|30959.5|30839.5|30959.5|30839.5|30959.5|30851|30954.3|30839.5|4
1644445010000|2022-02-09 22:16:50|30954.3|30851|30956|30847.8|30959.5|30851|30954.3|30839.5|4
1644445020000|2022-02-09 22:17:00|30956.5|30846.7|30957|30845.7|30958.3|30847.7|30956|30843.2|6
1644445030000|2022-02-09 22:17:10|30956.5|30846.6|30957|30845.7|30958.8|30846.6|30956.5|30842.3|4
1644445040000|2022-02-09 22:17:20|30957.1|30843.1|30956.7|30846.5|30958.4|30846.5|30956.7|30843.1|4
1644445050000|2022-02-09 22:17:30|30954.5|30850.8|30954.5|30850.8|30954.5|30850.8|30954.5|30850.8|1
1644445070000|2022-02-09 22:17:50|30959.4|30841.2|30957.1|30845.7|30959.4|30845.7|30957.1|30841.2|2
1644445080000|2022-02-09 22:18:00|30961.5|30845.3|30958.7|30847.6|30961.5|30847.6|30958.7|30841.3|4
1644445090000|2022-02-09 22:18:10|30955.3|30835.3|30955.4|30849.7|30957.3|30850.6|30955|30835.3|6
1644445100000|2022-02-09 22:18:20|30954.1|30855.6|30955.9|30850.6|30956.2|30855.6|30954.1|30850.5|3
1644445110000|2022-02-09 22:18:30|30956.2|30850.5|30953.5|30857|30956.2|30860.3|30952.8|30850.5|6
1644445120000|2022-02-09 22:18:40|30954.2|30850.6|30954.3|30850.7|30954.3|30850.7|30954.2|30850.6|3
1644445130000|2022-02-09 22:18:50|30957.7|30844.3|30959.5|30839.5|30959.5|30864.6|30951.6|30839.5|4
1644445140000|2022-02-09 22:19:00|30956|30847.5|30959.7|30839.7|30960.1|30847.6|30955.9|30839.7|8
1644445150000|2022-02-09 22:19:10|30960.5|30840.5|30958.2|30841.1|30960.5|30842.8|30958.2|30839.1|11
1644445160000|2022-02-09 22:19:20|30956.9|30842.6|30955.5|30843.3|30956.9|30845.9|30954.7|30842.6|20
1644445170000|2022-02-09 22:19:30|30955.7|30842.7|30950.9|30852.8|30955.7|30854.3|30950.4|30842.7|20
1644445180000|2022-02-09 22:19:40|30951.3|30852.3|30954.2|30850.2|30954.2|30856.1|30951.3|30849.6|18
1644445190000|2022-02-09 22:19:50|30953.9|30850|30954.1|30850.3|30954.2|30850.3|30953.8|30850|22
1644445200000|2022-02-09 22:20:00|30953.4|30833.4|30959.9|30842|30959.9|30843|30953.4|30833.4|14
1644445210000|2022-02-09 22:20:10|30958.9|30843|30958.2|30842.2|30959.8|30843.8|30957.4|30838.5|19
1644445220000|2022-02-09 22:20:20|30958.1|30842.1|30958.2|30842.2|30958.2|30842.2|30958.1|30842.1|26
1644445230000|2022-02-09 22:20:30|30952.8|30849.8|30953.9|30851.6|30957.4|30853.8|30952.7|30842.6|19
1644445240000|2022-02-09 22:20:40|30953.5|30851.5|30953.7|30850.5|30953.7|30851.6|30953.4|30850.2|20
1644445250000|2022-02-09 22:20:50|30953.4|30850.2|30953.7|30850.5|30953.7|30864.9|30948.8|30850.2|14
1644445260000|2022-02-09 22:21:00|30953.4|30850.3|30954.7|30851.3|30954.7|30851.4|30953.4|30850.2|18
1644445270000|2022-02-09 22:21:10|30954.8|30851|30954.9|30850.9|30954.9|30851.2|30954.5|30850.9|20
1644445280000|2022-02-09 22:21:20|30954.7|30851.1|30951.9|30858|30954.9|30860.3|30950.2|30850.3|20
1644445290000|2022-02-09 22:21:30|30951.8|30857.8|30952.6|30856.5|30952.6|30858|30951.8|30856.3|20
1644445300000|2022-02-09 22:21:40|30952.5|30856.3|30950.9|30860.2|30952.6|30860.2|30950.8|30856.3|21
1644445310000|2022-02-09 22:21:50|30954.4|30851.7|30958.1|30841.3|30959.4|30851.7|30954.3|30838.6|12
1644445320000|2022-02-09 22:22:00|30958|30841.2|30952.7|30852.5|30959.5|30854.6|30951.9|30839.4|21
1644445330000|2022-02-09 22:22:10|30954.5|30846.3|30954.7|30846.4|30954.7|30846.4|30954.5|30846.2|20
1644445340000|2022-02-09 22:22:20|30954.6|30846.2|30955.4|30850.5|30955.5|30850.6|30954.6|30846.2|12
1644445350000|2022-02-09 22:22:30|30955.2|30850.3|30955.3|30850.3|30955.5|30850.6|30955.2|30850.3|22
1644445360000|2022-02-09 22:22:40|30955.5|30850.5|30958.2|30842.6|30958.3|30850.5|30955.3|30842.6|22
1644445370000|2022-02-09 22:22:50|30958.3|30842.8|30958.6|30838.6|30958.6|30842.8|30957.5|30837.5|19
1644445380000|2022-02-09 22:23:00|30954.4|30834.4|30956.9|30836.9|30957|30837|30954.4|30834.4|7
1644445390000|2022-02-09 22:23:10|30957|30837|30958|30842.3|30958.3|30842.8|30956.9|30836.9|16
1644445400000|2022-02-09 22:23:20|30958.3|30842.6|30957.4|30843.1|30958.4|30843.6|30957.3|30842|21
1644445410000|2022-02-09 22:23:30|30957.2|30844.3|30961.5|30841.5|30962.6|30845.9|30956.3|30841.5|13
1644445420000|2022-02-09 22:23:40|30961.6|30841.6|30959.2|30839.9|30961.6|30842.4|30958.3|30839.2|9
1644445430000|2022-02-09 22:23:50|30958.3|30839.2|30958.8|30840.8|30959.1|30842.3|30958.2|30839.2|9
1644445440000|2022-02-09 22:24:00|30958.2|30842.4|30958.8|30840.8|30959.2|30842.4|30958.2|30839.9|7
1644445450000|2022-02-09 22:24:10|30959.1|30839.9|30955.6|30849.7|30959.1|30849.7|30955.4|30839.9|4
1644445460000|2022-02-09 22:24:20|30958|30838|30958.3|30842.3|30959.2|30849.5|30955.6|30838|5
1644445470000|2022-02-09 22:24:30|30956.9|30845.9|30962.5|30842.5|30962.5|30849.1|30955.5|30840.8|7
1644445480000|2022-02-09 22:24:40|30962.2|30842.2|30954.5|30846.8|30962.2|30851.1|30950.7|30842.2|12
1644445490000|2022-02-09 22:24:50|30953|30849.5|30957.4|30844.4|30958.3|30850.8|30952.3|30841.7|6
1644445500000|2022-02-09 22:25:00|30958|30844.2|30958.3|30842.1|30958.4|30844.2|30958|30841.7|8
1644445510000|2022-02-09 22:25:10|30957.8|30843.5|30957.9|30843.3|30959.1|30848.9|30955.7|30839.1|11
1644445520000|2022-02-09 22:25:20|30957.7|30845.3|30957.3|30844.1|30958.8|30845.3|30956.9|30840.5|6
1644445530000|2022-02-09 22:25:30|30951|30844|30956|30847.5|30956|30861|30944|30844|13
1644445540000|2022-02-09 22:25:40|30955.6|30847.4|30955.9|30847.7|30955.9|30851.9|30954.2|30847.4|8
1644445550000|2022-02-09 22:25:50|30956.9|30845.3|30958.3|30841.9|30958.8|30845.3|30956.9|30840.5|9
1644445560000|2022-02-09 22:26:00|30957.8|30843.2|30955.6|30848.7|30958.3|30855.7|30952.6|30841.6|10
1644445570000|2022-02-09 22:26:10|30954.8|30848.3|30955.5|30848.6|30955.5|30848.6|30954.8|30847.9|4
1644445580000|2022-02-09 22:26:20|30954.8|30848.9|30955.5|30848.6|30955.6|30848.9|30954.8|30847.9|6
1644445590000|2022-02-09 22:26:30|30955.6|30848.7|30954.8|30847.9|30955.6|30864.9|30948.8|30847.9|10
1644445600000|2022-02-09 22:26:40|30955.5|30848.6|30955.6|30848.7|30955.6|30848.9|30954.8|30847.9|5
1644445610000|2022-02-09 22:26:50|30956.9|30845.3|30952.8|30855.2|30958.3|30864.9|30948.8|30841.7|13
1644445620000|2022-02-09 22:27:00|30955.6|30855.1|30953.6|30850.1|30955.6|30855.1|30950.2|30847.3|8
1644445630000|2022-02-09 22:27:10|30953.1|30849|30952.2|30854.3|30954.8|30855.8|30951.5|30846.1|9
1644445640000|2022-02-09 22:27:20|30952.3|30853.1|30952.7|30855.1|30953.1|30855.1|30952.3|30851.2|6
1644445650000|2022-02-09 22:27:30|30952.3|30855.2|30957.1|30845|30958.7|30855.2|30952.3|30841.5|10
1644445660000|2022-02-09 22:27:40|30957|30844.8|30958.7|30841.8|30959.3|30845.1|30956.9|30840.3|10
1644445670000|2022-02-09 22:27:50|30958.1|30843|30954.6|30851.2|30959.6|30860.7|30952.7|30839.6|8
1644445680000|2022-02-09 22:28:00|30954.7|30850.9|30958.5|30841.6|30958.5|30850.9|30954.6|30841.3|9
1644445690000|2022-02-09 22:28:10|30956.8|30844.8|30958.6|30841.6|30959.2|30844.8|30956.8|30840.2|8
1644445700000|2022-02-09 22:28:20|30957.5|30843.8|30952.9|30854.9|30958.6|30855.6|30952.7|30841.4|6
1644445710000|2022-02-09 22:28:30|30953.9|30852.8|30955.3|30848.4|30955.3|30855.1|30952.7|30848.4|5
1644445720000|2022-02-09 22:28:40|30955.2|30848.1|30949.3|30850.1|30955.2|30855.8|30946.4|30847|13
1644445730000|2022-02-09 22:28:50|30950.7|30850.8|30950.6|30842.6|30954.5|30850.9|30948.3|30834.5|40
1644445740000|2022-02-09 22:29:00|30951.8|30843|30950.1|30856.1|30954.5|30856.1|30950|30839.6|14
1644445750000|2022-02-09 22:29:10|30951.4|30854.7|30951.4|30854.7|30951.4|30854.7|30951.4|30854.7|1
1644445760000|2022-02-09 22:29:20|30953.2|30851|30956.8|30847|30956.8|30851|30953.2|30847|3
1644445770000|2022-02-09 22:29:30|30959.2|30846.9|30953.7|30854.1|30959.7|30854.6|30953.5|30840.8|5
1644445780000|2022-02-09 22:29:40|30954.2|30852.9|30950.6|30853.6|30954.2|30853.6|30950.6|30852.9|3
1644445790000|2022-02-09 22:29:50|30951.8|30851.6|30965.4|30848.6|30969|30851.6|30951.8|30847.5|14
1644445800000|2022-02-09 22:30:00|30958.4|30845.7|30969.3|30849.3|30971.5|30853.5|30952.6|30845.1|17
1644445810000|2022-02-09 22:30:10|30966|30847.5|30963.9|30855|30968.3|30855|30963.9|30845.1|6
1644445820000|2022-02-09 22:30:20|30961.4|30854.5|30961.4|30853.4|30962.5|30854.5|30961.3|30853.4|5
1644445830000|2022-02-09 22:30:30|30959.3|30843.4|30952.4|30851.5|30959.3|30853.4|30952.1|30843.4|10
1644445840000|2022-02-09 22:30:40|30953.6|30850.1|30950.5|30853.8|30962|30859.1|30950.5|30849.9|10
1644445850000|2022-02-09 22:30:50|30950.4|30851.4|30954.4|30850.7|30966.5|30853.4|30950.4|30838.9|16
1644445860000|2022-02-09 22:31:00|30953.5|30849.8|30948.2|30856.8|30957.4|30858.1|30948.2|30849|9
1644445870000|2022-02-09 22:31:10|30948.8|30856.6|30948.5|30854.8|30950.8|30856.6|30948.1|30852|17
1644445880000|2022-02-09 22:31:20|30945|30855.4|30952.4|30854.3|30952.4|30862|30945|30853.8|7
1644445890000|2022-02-09 22:31:30|30952.6|30851.8|30956|30843.2|30956.3|30853|30951.9|30838.3|6
1644445900000|2022-02-09 22:31:40|30954.8|30844.8|30951.4|30847.9|30955.5|30848.4|30949.8|30844|6
1644445910000|2022-02-09 22:31:50|30951.9|30846.6|30953.1|30850.5|30957.3|30850.5|30950.6|30837.9|10
1644445920000|2022-02-09 22:32:00|30958.3|30845.1|30954.8|30840.4|30958.3|30852.4|30951.7|30840.4|11
1644445930000|2022-02-09 22:32:10|30956|30838.3|30956.6|30836.6|30956.6|30843|30952.1|30836.6|14
1644445940000|2022-02-09 22:32:20|30955.2|30839.4|30948.3|30847.8|30955.2|30849.4|30946.7|30839.4|7
1644445950000|2022-02-09 22:32:30|30947.3|30848.8|30946.8|30853.9|30949.1|30859.7|30944.1|30846.6|9
1644445960000|2022-02-09 22:32:40|30945.8|30855.5|30945.5|30849.6|30949.4|30855.5|30945.5|30845.6|6
1644445970000|2022-02-09 22:32:50|30954.5|30834.5|30950.2|30848.1|30954.5|30851.7|30949.4|30832.7|10
1644445980000|2022-02-09 22:33:00|30952.4|30843.2|30952.7|30843.4|30953.8|30843.7|30952|30841.8|6
1644445990000|2022-02-09 22:33:10|30955.8|30835.8|30956.5|30837.5|30956.5|30841|30954.7|30835.8|7
1644446000000|2022-02-09 22:33:20|30951.9|30842.8|30944.9|30850.8|30951.9|30850.9|30944.9|30842.8|3
1644446010000|2022-02-09 22:33:30|30944.8|30850.9|30944.2|30859.1|30949.8|30859.1|30944.2|30845.9|5
1644446020000|2022-02-09 22:33:40|30944.6|30856.7|30954.5|30839.8|30956.5|30856.7|30944.6|30836.5|7
1644446030000|2022-02-09 22:33:50|30955.6|30836.1|30955.1|30842.5|30961.8|30845.2|30954.8|30835.8|19
1644446040000|2022-02-09 22:34:00|30954.9|30842.3|30957.6|30837.6|30957.6|30845.2|30953.1|30837.3|5
1644446050000|2022-02-09 22:34:10|30955|30842.5|30954|30844|30957.6|30846|30952|30837.5|7
1644446060000|2022-02-09 22:34:20|30950.7|30847.1|30946|30853.1|30951|30863.2|30940.8|30847.1|9
1644446070000|2022-02-09 22:34:30|30947.4|30852.9|30948.1|30850.1|30953.9|30852.9|30946.2|30846.3|14
1644446080000|2022-02-09 22:34:40|30956|30842.5|30958.7|30839.8|30959.5|30843.5|30954.8|30839|7
1644446090000|2022-02-09 22:34:50|30959.4|30839.4|30956.9|30845|30959.4|30852|30950.5|30839.3|6
1644446100000|2022-02-09 22:35:00|30961.2|30841.2|30958.1|30842.2|30961.2|30846.1|30954|30841.2|7
1644446110000|2022-02-09 22:35:10|30945.3|30852|30948.5|30848.8|30948.9|30852|30945.3|30848.3|4
1644446120000|2022-02-09 22:35:20|30947.1|30850.2|30948.8|30854.5|30948.8|30861.3|30946|30850.2|6
1644446130000|2022-02-09 22:35:30|30949.3|30853|30955.2|30838.6|30959.4|30853|30948.9|30838.4|10
1644446140000|2022-02-09 22:35:40|30957.2|30837.2|30957.8|30837.8|30957.8|30839.5|30955.7|30837.2|4
1644446150000|2022-02-09 22:35:50|30957.9|30837.9|30955|30847.3|30957.9|30847.8|30952.3|30837.9|7
1644446160000|2022-02-09 22:36:00|30955.1|30845.8|30948|30849.9|30957.6|30853.2|30947.7|30842.3|13
1644446170000|2022-02-09 22:36:10|30950.7|30847|30948.9|30848.7|30950.7|30848.7|30948.9|30847|6
1644446180000|2022-02-09 22:36:20|30947.9|30850|30946.9|30856.4|30948.2|30860.4|30945.4|30850|4
1644446190000|2022-02-09 22:36:30|30952.2|30850.1|30946.5|30855.3|30952.5|30855.3|30946.5|30849.3|4
1644446200000|2022-02-09 22:36:40|30949.4|30851.4|30957|30840|30958.7|30851.5|30948.8|30838.5|5
1644446210000|2022-02-09 22:36:50|30958.7|30838.7|30954.4|30847.3|30958.7|30848.4|30954.4|30838.5|6
1644446220000|2022-02-09 22:37:00|30946.5|30855.5|30951.6|30844.8|30951.6|30855.5|30946.5|30844.8|5
1644446230000|2022-02-09 22:37:10|30952.3|30844|30948.7|30848.1|30952.3|30848.1|30948.7|30844|3
1644446240000|2022-02-09 22:37:20|30947.8|30849.1|30947.1|30856.6|30957.1|30859.4|30946.6|30840.1|8
1644446250000|2022-02-09 22:37:30|30946.6|30855.5|30952.4|30844.1|30952.4|30855.5|30946.6|30844.1|2
1644446260000|2022-02-09 22:37:40|30953.3|30843.1|30947.9|30849.1|30953.3|30849.1|30947.9|30843.1|4
1644446270000|2022-02-09 22:37:50|30950.7|30849.2|30944.7|30860.3|30951.7|30868.2|30944|30844.9|5
1644446280000|2022-02-09 22:38:00|30944.8|30858.9|30951.8|30844.9|30951.8|30859.1|30944.8|30844.9|9
1644446290000|2022-02-09 22:38:10|30948.9|30848.2|30951.8|30844.9|30951.8|30849.2|30948.1|30844.9|3
1644446300000|2022-02-09 22:38:20|30958.6|30838.6|30946.6|30857.6|30958.6|30859.4|30946.6|30838.6|6
1644446310000|2022-02-09 22:38:30|30946.3|30857.4|30958.2|30842|30960.4|30857.4|30946.3|30839.9|6
1644446320000|2022-02-09 22:38:40|30956.4|30844.2|30948.4|30837.6|30959.6|30854.5|30948.4|30837.6|6
1644446330000|2022-02-09 22:38:50|30956.1|30838.1|30941.9|30847|30956.1|30852.1|30938.8|30838.1|24
1644446340000|2022-02-09 22:39:00|30943.5|30845.4|30946.1|30836.6|30950.7|30849.5|30940.3|30836.6|14
1644446350000|2022-02-09 22:39:10|30945.1|30836.5|30959.6|30844.5|30962.6|30844.8|30943.5|30835.4|16
1644446360000|2022-02-09 22:39:20|30957.5|30845.3|30955.2|30845.3|30963.1|30850|30954.7|30842.3|15
1644446370000|2022-02-09 22:39:30|30954.5|30847|30952.7|30841.9|30955.8|30848.3|30952.7|30841|9
1644446380000|2022-02-09 22:39:40|30961.4|30844.9|30963.7|30843.7|30963.9|30844.9|30958.1|30841.2|7
1644446390000|2022-02-09 22:39:50|30957.4|30845.6|30948.5|30856.1|30960.7|30857.5|30940.4|30834.3|22
1644446400000|2022-02-09 22:40:00|30946.2|30856.6|30958.4|30845.3|30965.8|30858.3|30939.9|30845.3|23
1644446410000|2022-02-09 22:40:10|30958.5|30846.4|30955|30848.2|30959.1|30855.1|30944.3|30845.8|11
1644446420000|2022-02-09 22:40:20|30964|30844|30955.4|30847.1|30964|30848|30955.2|30844|5
1644446430000|2022-02-09 22:40:30|30955.3|30847.7|30952.9|30853.8|30963.7|30855.7|30952.4|30843.2|7
1644446440000|2022-02-09 22:40:40|30944.8|30859.9|30945.1|30855.9|30945.1|30859.9|30944.7|30855.9|7
1644446450000|2022-02-09 22:40:50|30948.5|30852.7|30944.9|30860.1|30948.5|30865.9|30943.6|30852.7|11
1644446460000|2022-02-09 22:41:00|30944.7|30862.1|30959.4|30848.9|30959.4|30862.1|30944.7|30848.9|5
1644446470000|2022-02-09 22:41:10|30960.6|30843.6|30952.2|30855.7|30964.9|30855.7|30952.2|30843.6|7
1644446480000|2022-02-09 22:41:20|30951.1|30856.3|30960.6|30845.3|30960.6|30856.3|30948.4|30845.3|8
1644446490000|2022-02-09 22:41:30|30964.5|30844.5|30948.1|30859.3|30964.5|30865.6|30947.6|30844.5|8
1644446500000|2022-02-09 22:41:40|30948|30859.2|30951.2|30855|30951.7|30859.2|30948|30854.9|5
1644446510000|2022-02-09 22:41:50|30949.4|30856.8|30955.6|30851.9|30955.6|30865.6|30947.8|30851.9|6
1644446520000|2022-02-09 22:42:00|30956.4|30843.7|30959.4|30839.4|30960.7|30846.1|30955.3|30839.4|11
1644446530000|2022-02-09 22:42:10|30961.8|30841.8|30960.9|30842.7|30962.6|30846|30959|30841.8|15
1644446540000|2022-02-09 22:42:20|30959.6|30843.1|30957.5|30843.8|30959.6|30843.8|30957.5|30843.1|3
1644446550000|2022-02-09 22:42:30|30956.9|30846|30956.2|30846.5|30956.9|30847.8|30954.9|30846|4
1644446560000|2022-02-09 22:42:40|30948.8|30864.7|30948.9|30858.9|30950|30864.7|30948.4|30858.9|4
1644446570000|2022-02-09 22:42:50|30945.5|30854.1|30959.1|30848|30964.8|30854.1|30945.5|30844|15
1644446580000|2022-02-09 22:43:00|30962.6|30846|30962.3|30845.3|30962.6|30846|30962.3|30845.3|3
1644446590000|2022-02-09 22:43:10|30953.1|30861.1|30950.4|30854.8|30955.4|30861.1|30950.4|30854.4|8
1644446600000|2022-02-09 22:43:20|30951.8|30854.5|30945|30854.3|30957.8|30855.2|30944|30849.3|12
1644446610000|2022-02-09 22:43:30|30946.3|30853.1|30943.8|30855.6|30946.3|30855.6|30943.7|30853.1|6
1644446620000|2022-02-09 22:43:40|30944|30864.1|30944.2|30857.9|30946.6|30864.1|30944|30857.9|9
1644446630000|2022-02-09 22:43:50|30943|30859.5|30956.8|30849.1|30965.2|30859.5|30943|30844.4|8
1644446640000|2022-02-09 22:44:00|30956.7|30836.7|30952.7|30850.4|30957.2|30850.4|30952.7|30836.7|7
1644446650000|2022-02-09 22:44:10|30962.2|30842.2|30959.9|30845.1|30963.7|30845.1|30959.9|30842|25
1644446660000|2022-02-09 22:44:20|30958.1|30849.6|30959.8|30856.4|30966.7|30856.4|30957.9|30845.5|16
1644446670000|2022-02-09 22:44:30|30960.2|30855.6|30961|30851.8|30964.4|30855.6|30960.2|30851|10
1644446680000|2022-02-09 22:44:40|30967.7|30847.7|30959|30848.1|30967.7|30853.5|30947.8|30845.8|8
1644446690000|2022-02-09 22:44:50|30961.5|30845.5|30962.2|30842.2|30967.1|30849.3|30951.7|30840.3|19
1644446700000|2022-02-09 22:45:00|30961.7|30841.7|30965.4|30845.4|30965.4|30845.4|30951.5|30836.7|20
1644446710000|2022-02-09 22:45:10|30964.4|30844.4|30951.4|30841.6|30965.4|30847.1|30948.1|30841.5|14
1644446720000|2022-02-09 22:45:20|30950.2|30844|30947.8|30845|30950.2|30846|30946.5|30842.4|7
1644446730000|2022-02-09 22:45:30|30950.1|30847|30951.7|30848.5|30955.4|30859.2|30942.8|30840.3|14
1644446740000|2022-02-09 22:45:40|30967.4|30847.4|30962.5|30847.2|30968.3|30848.3|30962.5|30847.2|18
1644446750000|2022-02-09 22:45:50|30961|30846.6|30961.4|30846.2|30965.4|30846.6|30961|30843.5|19
1644446760000|2022-02-09 22:46:00|30960.7|30845.4|30963.4|30843.4|30964.5|30845.4|30960.7|30843.2|9
1644446770000|2022-02-09 22:46:10|30951.3|30846.2|30950.2|30851.1|30955.4|30851.1|30950.2|30845|4
1644446780000|2022-02-09 22:46:20|30951.1|30834.7|30951.3|30847.3|30951.8|30849.5|30945.4|30834.7|18
1644446790000|2022-02-09 22:46:30|30951.4|30846.9|30961.8|30846.8|30966.4|30849.3|30950.2|30845.5|15
1644446800000|2022-02-09 22:46:40|30960.9|30846.1|30958.3|30848.9|30964.5|30848.9|30958.3|30844.5|7
1644446810000|2022-02-09 22:46:50|30958.2|30847.8|30961.7|30848|30965.5|30849.1|30958.2|30844.8|16
1644446820000|2022-02-09 22:47:00|30960.9|30840.9|30946.3|30854.6|30961|30857.4|30946.3|30840.9|9
1644446830000|2022-02-09 22:47:10|30947.9|30853.1|30949.1|30853.5|30953.6|30853.5|30947.8|30851.8|8
1644446840000|2022-02-09 22:47:20|30948.7|30850.6|30947.5|30854.5|30951.1|30854.5|30947.5|30850.6|6
1644446850000|2022-02-09 22:47:30|30960.6|30845.7|30955.3|30847.1|30964|30848.8|30954.9|30842.6|12
1644446860000|2022-02-09 22:47:40|30961.5|30841.5|30963.3|30843.3|30965.4|30845.4|30959.4|30841.5|8
1644446870000|2022-02-09 22:47:50|30962.7|30842.7|30963.3|30843.3|30964.6|30844.6|30962.3|30842.3|7
1644446880000|2022-02-09 22:48:00|30956.2|30836.2|30954.8|30849.9|30959.3|30851.2|30954.8|30836.2|5
1644446890000|2022-02-09 22:48:10|30954.5|30851.2|30945.8|30855.2|30954.5|30857.8|30945|30851.2|9
1644446900000|2022-02-09 22:48:20|30949.3|30851.4|30964|30844.4|30964|30856.7|30944|30844.2|12
1644446910000|2022-02-09 22:48:30|30961.5|30845.6|30959.8|30849|30963.5|30850.3|30959.5|30845.6|11
1644446920000|2022-02-09 22:48:40|30957|30851|30964.3|30845.3|30966.5|30851|30957|30845.3|11
1644446930000|2022-02-09 22:48:50|30964.2|30845|30950.9|30844.3|30965.7|30848|30949.6|30837.6|14
1644446940000|2022-02-09 22:49:00|30951.4|30847.9|30953.1|30847.9|30953.7|30848.9|30950.8|30843.5|11
1644446950000|2022-02-09 22:49:10|30951.6|30850.8|30952.2|30848.6|30952.7|30850.8|30950.3|30842.4|10
1644446960000|2022-02-09 22:49:20|30962.6|30844.3|30961.7|30841.7|30963.2|30844.3|30961.7|30841.7|3
1644446970000|2022-02-09 22:49:30|30965.2|30846|30967.8|30847.8|30969.4|30849.4|30962.8|30846|11
1644446980000|2022-02-09 22:49:40|30966.5|30846.5|30961.4|30849.6|30966.6|30851|30960.1|30845.1|7
1644446990000|2022-02-09 22:49:50|30953.3|30853.7|30947.7|30849|30954.2|30859.2|30947|30846|11
1644447000000|2022-02-09 22:50:00|30953.9|30853.8|30953.4|30855.2|30955.2|30857.4|30953|30853.5|12
1644447010000|2022-02-09 22:50:10|30952.8|30856|30958.7|30852.7|30959.2|30858.4|30948.4|30852.4|6
1644447020000|2022-02-09 22:50:20|30954.2|30856.2|30962.6|30849.6|30965.8|30856.2|30954.2|30847.9|19
1644447030000|2022-02-09 22:50:30|30962.3|30850|30957.6|30853.6|30962.5|30855|30957.1|30849.6|10
1644447040000|2022-02-09 22:50:40|30961.5|30850.7|30955.9|30861|30962.3|30861.7|30953.7|30849.6|8
1644447050000|2022-02-09 22:50:50|30955.6|30861.1|30958.7|30858|30959.3|30861.2|30955.3|30857.1|13
1644447060000|2022-02-09 22:51:00|30958.6|30858.5|30957.7|30857.4|30958.8|30860.4|30956.4|30856.2|8
1644447070000|2022-02-09 22:51:10|30967.7|30848.4|30959.4|30855.2|30967.8|30856|30958.8|30847.8|8
1644447080000|2022-02-09 22:51:20|30953.5|30862.3|30956.1|30860.7|30959.2|30862.4|30953.4|30857.9|10
1644447090000|2022-02-09 22:51:30|30953|30863.5|30961.5|30854.5|30964.6|30863.5|30953|30851.8|6
1644447100000|2022-02-09 22:51:40|30958|30856.5|30959.2|30858.6|30959.5|30860.6|30954.4|30856.5|6
1644447110000|2022-02-09 22:51:50|30958.8|30859.3|30955.5|30859.9|30959.3|30859.9|30955.5|30857.8|7
1644447120000|2022-02-09 22:52:00|30958.6|30856.6|30968.2|30848.2|30968.2|30857.7|30957.6|30848.2|6
1644447130000|2022-02-09 22:52:10|30968.1|30848.1|30960|30856.2|30968.1|30858|30958.6|30848.1|6
1644447140000|2022-02-09 22:52:20|30958.2|30857.2|30959.3|30858|30960.3|30858|30958.2|30855.4|5
1644447150000|2022-02-09 22:52:30|30959.1|30858.3|30958.5|30857.5|30963.1|30858.7|30957.7|30852.8|6
1644447160000|2022-02-09 22:52:40|30958.7|30857.7|30956.4|30861.3|30958.7|30865.8|30949.8|30857.7|8
1644447170000|2022-02-09 22:52:50|30957.1|30860|30954.3|30862.6|30957.1|30862.6|30954.3|30860|5
1644447180000|2022-02-09 22:53:00|30953.7|30863.3|30963.3|30849.6|30964.6|30863.3|30953.7|30843.5|8
1644447190000|2022-02-09 22:53:10|30962.5|30849|30962.8|30853.4|30963.6|30854.6|30962.2|30849|5
1644447200000|2022-02-09 22:53:20|30965.4|30850.2|30961.9|30855.5|30965.4|30856.2|30961.7|30850.2|5
1644447210000|2022-02-09 22:53:30|30967.2|30849.2|30948.7|30858.4|30967.2|30863.5|30948.7|30849.2|9
1644447220000|2022-02-09 22:53:40|30952.3|30853.5|30954.6|30860.8|30963.3|30864.5|30951.1|30846.5|8
1644447230000|2022-02-09 22:53:50|30956.3|30858.9|30967.3|30847.3|30967.3|30858.9|30956.3|30847.1|7
1644447240000|2022-02-09 22:54:00|30963.4|30851.4|30958.4|30857.1|30963.4|30857.1|30958.4|30851.4|4
1644447250000|2022-02-09 22:54:10|30957.1|30858.3|30954.7|30862.7|30957.1|30862.9|30954.7|30858.3|5
1644447260000|2022-02-09 22:54:20|30957.5|30858.8|30951.6|30864|30957.5|30864|30951.6|30858.8|6
1644447280000|2022-02-09 22:54:40|30951.7|30864.1|30952.9|30864.5|30954.4|30865|30951.7|30864.1|4
1644447290000|2022-02-09 22:54:50|30953.5|30864.7|30954.5|30860.8|30957.3|30864.7|30953.5|30857.5|6
1644447300000|2022-02-09 22:55:00|30955.2|30835.2|30964.5|30844.5|30964.5|30844.5|30955.2|30835.2|10
1644447310000|2022-02-09 22:55:10|30963.6|30843.6|30962|30849|30963.6|30851.9|30960.2|30843.6|3
1644447320000|2022-02-09 22:55:20|30960.1|30856.4|30956.7|30859.5|30960.1|30861.5|30955.2|30856.4|6
1644447330000|2022-02-09 22:55:30|30955.8|30860.7|30951.6|30864.2|30956.5|30864.2|30951.6|30860.7|4
1644447340000|2022-02-09 22:55:40|30956.5|30858.5|30958.4|30856.3|30958.4|30860.9|30954.5|30856.3|3
1644447350000|2022-02-09 22:55:50|30956.2|30858.9|30951.3|30863.5|30956.2|30866.4|30948|30858.9|5
1644447360000|2022-02-09 22:56:00|30951.6|30863.2|30958.3|30858|30961.5|30863.6|30951.6|30854.5|5
1644447370000|2022-02-09 22:56:10|30958.5|30857.3|30957.7|30858.1|30959.6|30859.5|30956.6|30856.1|5
1644447380000|2022-02-09 22:56:20|30957|30859|30957|30857.6|30957|30860.3|30955.6|30857.6|8
1644447390000|2022-02-09 22:56:30|30956.1|30858.9|30954.9|30860.9|30957|30860.9|30954.9|30857.6|5
1644447400000|2022-02-09 22:56:40|30963.2|30843.2|30960.4|30854.6|30963.2|30860.3|30955.2|30842.7|11
1644447410000|2022-02-09 22:56:50|30959.6|30855.5|30961.5|30853.2|30963.2|30857.2|30958|30851.3|6
1644447420000|2022-02-09 22:57:00|30961.3|30853.5|30961.5|30853.2|30961.5|30854|30960.9|30853.2|3
1644447430000|2022-02-09 22:57:10|30956.1|30858.9|30951.4|30864.2|30960.8|30864.2|30951.4|30855.1|6
1644447440000|2022-02-09 22:57:20|30959.1|30855.4|30967.5|30847.5|30967.5|30860.9|30954.3|30847.5|6
1644447450000|2022-02-09 22:57:30|30966|30849.1|30967.5|30847.5|30969|30858.7|30963.5|30847.5|8
1644447460000|2022-02-09 22:57:40|30965.8|30849.3|30967.4|30847.4|30967.5|30849.7|30965.2|30847.3|6
1644447470000|2022-02-09 22:57:50|30967.3|30847.3|30968.7|30848.7|30969|30855.5|30964.6|30847.3|7
1644447480000|2022-02-09 22:58:00|30964.9|30851.9|30958.4|30856.3|30964.9|30859.2|30955.8|30842.1|8
1644447490000|2022-02-09 22:58:10|30956.4|30858.5|30953.6|30864|30961.2|30865|30952.2|30858.5|7
1644447500000|2022-02-09 22:58:20|30953|30864.5|30951.3|30863.3|30954.3|30864.5|30951.3|30862.3|11
1644447510000|2022-02-09 22:58:30|30952.5|30864.1|30966.9|30847.2|30967.2|30864.1|30952.5|30847.2|11
1644447520000|2022-02-09 22:58:40|30964.6|30849.5|30966.6|30849.9|30967.2|30854.4|30963|30847|7
1644447530000|2022-02-09 22:58:50|30964.7|30851.6|30967.5|30848.1|30967.8|30852.4|30963.2|30848.1|10
1644447540000|2022-02-09 22:59:00|30964.1|30850.3|30967.9|30847.9|30967.9|30852.4|30961.9|30847.3|10
1644447550000|2022-02-09 22:59:10|30967.3|30847.3|30960.1|30855.9|30967.3|30863|30953.7|30847.3|11
1644447560000|2022-02-09 22:59:20|30959.3|30856.8|30966.8|30848.8|30966.8|30858.6|30956.3|30848.7|13
1644447570000|2022-02-09 22:59:30|30965.7|30849.8|30964.5|30853|30968.3|30857.4|30958.5|30849.4|13
1644447580000|2022-02-09 22:59:40|30962.1|30855.6|30967.4|30849.7|30968.6|30855.6|30962.1|30848.6|7
1644447590000|2022-02-09 22:59:50|30966.2|30851.1|30955.2|30862.8|30966.9|30862.8|30955.2|30850.9|12
1644447600000|2022-02-09 23:00:00|30959.2|30859.8|30962.7|30848.8|30965.2|30859.8|30948.9|30842.4|31
1644447610000|2022-02-09 23:00:10|30963|30846.6|30963.7|30848.1|30966.2|30852.9|30957.1|30843.9|27
1644447620000|2022-02-09 23:00:20|30961.9|30850.5|30959.1|30850.4|30965.4|30850.5|30959.1|30844.8|15
1644447630000|2022-02-09 23:00:30|30960.5|30849.3|30952.1|30864.1|30964.2|30864.4|30952.1|30846|11
1644447640000|2022-02-09 23:00:40|30960.2|30853.5|30959.3|30852.4|30962.4|30855.5|30957.3|30848.8|17
1644447650000|2022-02-09 23:00:50|30960.9|30862.7|30952.4|30861.9|30961.3|30864.4|30950.1|30849.9|15
1644447660000|2022-02-09 23:01:00|30949.4|30865.4|30956.3|30855.6|30956.8|30865.4|30948.6|30855.6|12
1644447670000|2022-02-09 23:01:10|30956.9|30854.8|30958.1|30849.8|30960.8|30855.6|30954.7|30847.7|15
1644447680000|2022-02-09 23:01:20|30962.4|30845.7|30945.2|30848.5|30962.4|30849.7|30945.2|30845.7|13
1644447690000|2022-02-09 23:01:30|30940.3|30848.6|30941.4|30852.6|30947.6|30853|30940.3|30848.6|10
1644447700000|2022-02-09 23:01:40|30945|30850.8|30938.2|30862.9|30945|30865.5|30935.7|30850.8|14
1644447710000|2022-02-09 23:01:50|30936|30864.2|30954.8|30841.6|30956.8|30864.2|30936|30838.8|14
1644447720000|2022-02-09 23:02:00|30951.8|30839.4|30948.1|30847.9|30951.8|30855.3|30942.5|30839.4|20
1644447730000|2022-02-09 23:02:10|30948.4|30848.2|30941.5|30857.9|30949|30857.9|30940.6|30847|13
1644447740000|2022-02-09 23:02:20|30942.9|30858.8|30938.3|30863.2|30946.5|30864.6|30937.7|30856.2|15
1644447750000|2022-02-09 23:02:30|30947.1|30855.4|30943.4|30857.5|30947.1|30858.2|30940.1|30855.4|9
1644447760000|2022-02-09 23:02:40|30936.9|30871|30939.7|30863.4|30941.9|30871|30934.6|30863|14
1644447770000|2022-02-09 23:02:50|30945.6|30856.4|30943.2|30856.5|30947.9|30858.4|30942.1|30852.1|11
1644447780000|2022-02-09 23:03:00|30949.1|30852.2|30944.4|30857.7|30949.1|30859.1|30942.4|30852.2|10
1644447790000|2022-02-09 23:03:10|30941.8|30858.9|30941.2|30858.5|30943|30859.2|30941.2|30857.2|5
1644447800000|2022-02-09 23:03:20|30940.8|30859|30941.8|30860.8|30941.8|30872|30933.2|30859|12
1644447810000|2022-02-09 23:03:30|30943.3|30860.1|30939.3|30860.3|30943.3|30870.2|30926.8|30860.1|22
1644447820000|2022-02-09 23:03:40|30938.4|30861.2|30940.7|30857.5|30943.6|30866.4|30933.7|30854.4|14
1644447830000|2022-02-09 23:03:50|30940.8|30856.5|30943.9|30853.8|30948.5|30857.2|30940.4|30848.3|6
1644447840000|2022-02-09 23:04:00|30949.7|30848|30944.8|30852.6|30954.9|30852.6|30944.5|30836.6|15
1644447850000|2022-02-09 23:04:10|30944|30852.5|30932.4|30863.8|30947.4|30863.8|30932.4|30847.7|12
1644447860000|2022-02-09 23:04:20|30932.3|30861.9|30931.4|30866.7|30935.1|30868.3|30930.7|30861.9|7
1644447870000|2022-02-09 23:04:30|30932.2|30865.5|30941.8|30855.4|30946.5|30865.5|30932.2|30852.3|10
1644447880000|2022-02-09 23:04:40|30935.2|30859.8|30945.5|30850.1|30949.9|30859.8|30935.2|30846.6|6
1644447890000|2022-02-09 23:04:50|30948.7|30848.4|30935.3|30862|30948.7|30863.6|30935.3|30848.4|5
1644447900000|2022-02-09 23:05:00|30937.8|30861.2|30946.4|30849.8|30951|30861.2|30937.8|30845.7|8
1644447910000|2022-02-09 23:05:10|30947|30849.3|30929.1|30866.7|30947|30868.5|30928.9|30849.3|9
1644447920000|2022-02-09 23:05:20|30928.5|30866.6|30941.9|30852.8|30941.9|30866.6|30928.5|30852.8|8
1644447930000|2022-02-09 23:05:30|30936.6|30856.7|30942.7|30853.5|30942.7|30869|30928.9|30853.5|5
1644447940000|2022-02-09 23:05:40|30937.9|30857.8|30939.1|30855.5|30942.6|30857.8|30937.9|30853.1|4
1644447950000|2022-02-09 23:05:50|30938.6|30856|30933.8|30864.1|30942.2|30865.4|30932.5|30852.3|12
1644447960000|2022-02-09 23:06:00|30935.9|30856.4|30923.9|30872.9|30937.6|30873.9|30923.9|30854.4|12
1644447970000|2022-02-09 23:06:10|30928.5|30873.9|30927.4|30865.8|30928.5|30873.9|30927.4|30865.8|6
1644447980000|2022-02-09 23:06:20|30926.7|30865.7|30934.1|30860.7|30937.3|30865.9|30926.7|30858.3|9
1644447990000|2022-02-09 23:06:30|30943.8|30850.2|30942.5|30855.5|30943.8|30864.3|30933|30850.2|20
1644448000000|2022-02-09 23:06:40|30942|30855.7|30943.4|30853.1|30950|30857.9|30939|30846.2|18
1644448010000|2022-02-09 23:06:50|30943.3|30853.6|30940.8|30856.5|30945.1|30864.1|30936.1|30852.4|9
1644448020000|2022-02-09 23:07:00|30945.5|30856.7|30938.1|30858.9|30945.5|30862.5|30936|30851.8|11
1644448030000|2022-02-09 23:07:10|30937.5|30860.7|30939.3|30857.6|30939.3|30860.7|30934.9|30857.6|15
1644448040000|2022-02-09 23:07:20|30937.1|30858.9|30935|30866|30937.6|30871.7|30932|30858.5|9
1644448050000|2022-02-09 23:07:30|30935.3|30864.1|30938.5|30856.5|30950|30866.1|30933.5|30846.5|12
1644448060000|2022-02-09 23:07:40|30937.7|30857.7|30941.6|30855.4|30942.4|30864.6|30933.7|30854.3|12
1644448070000|2022-02-09 23:07:50|30939.2|30855.6|30942.2|30858.4|30947|30863.5|30933.2|30852|13
1644448080000|2022-02-09 23:08:00|30940.8|30859.9|30935.4|30863.5|30940.8|30864.3|30933.5|30859.9|20
1644448090000|2022-02-09 23:08:10|30934.2|30863.7|30936.6|30862.7|30938.8|30864.3|30934|30861.3|15
1644448100000|2022-02-09 23:08:20|30935.6|30863.1|30938.5|30862.1|30946.2|30863.1|30935.6|30851.9|27
1644448110000|2022-02-09 23:08:30|30937.5|30863.1|30938.2|30860.5|30941|30864.5|30936.3|30858.3|17
1644448120000|2022-02-09 23:08:40|30937.7|30860.6|30940.5|30858.6|30941.8|30860.6|30937.7|30857.5|11
1644448130000|2022-02-09 23:08:50|30936.8|30864.4|30924.9|30873.7|30936.8|30875.1|30924.9|30864.4|8
1644448140000|2022-02-09 23:09:00|30925.1|30875.1|30924.9|30868.2|30933.1|30875.2|30924.9|30868.2|10
1644448150000|2022-02-09 23:09:10|30927.6|30869.4|30951.9|30844.9|30952.6|30875.9|30927.6|30844|16
1644448160000|2022-02-09 23:09:20|30945.3|30850.8|30941.5|30856.3|30951.6|30856.3|30941|30845.5|12
1644448170000|2022-02-09 23:09:30|30943.6|30853.9|30938.7|30858.9|30943.6|30858.9|30938.3|30853.9|8
1644448180000|2022-02-09 23:09:40|30939.7|30857.7|30939.9|30859|30941.7|30866|30934.4|30857|8
1644448190000|2022-02-09 23:09:50|30930.2|30864.3|30941.2|30857.1|30946|30864.3|30930.2|30854|9
1644448200000|2022-02-09 23:10:00|30941.1|30856.4|30936.3|30861.2|30943.4|30861.7|30935.2|30855.7|14
1644448210000|2022-02-09 23:10:10|30934.7|30862|30936.4|30860.6|30945.4|30870.7|30930|30851.7|14
1644448220000|2022-02-09 23:10:20|30938.3|30858.7|30936.9|30858.3|30938.9|30862.4|30934|30857.8|10
1644448230000|2022-02-09 23:10:30|30930.1|30865.4|30941.9|30854.2|30946.7|30865.4|30930.1|30849|11
1644448240000|2022-02-09 23:10:40|30940.7|30855.1|30933.7|30862.7|30940.7|30871.2|30927.4|30855.1|13
1644448250000|2022-02-09 23:10:50|30935.5|30861.6|30932.9|30863.4|30935.5|30863.8|30931.8|30861.6|7
1644448260000|2022-02-09 23:11:00|30932.5|30862.9|30942.2|30854|30945|30863.4|30932.1|30851.2|10
1644448270000|2022-02-09 23:11:10|30942.4|30853.2|30933.3|30864.8|30942.7|30871.4|30929.8|30853.2|12
1644448280000|2022-02-09 23:11:20|30933.6|30864.4|30940.7|30856.1|30942.5|30866.6|30930.6|30854|12
1644448290000|2022-02-09 23:11:30|30937.8|30861|30935.2|30861.2|30938.2|30869|30929.2|30859.9|8
1644448300000|2022-02-09 23:11:40|30938.3|30859.3|30931.8|30863.7|30939|30863.7|30931.8|30857.9|4
1644448310000|2022-02-09 23:11:50|30936.4|30860.6|30929.1|30865.2|30936.4|30873.8|30927.4|30860.6|7
1644448320000|2022-02-09 23:12:00|30945.7|30855.2|30942.8|30853.4|30945.7|30863|30934.1|30853.2|11
1644448330000|2022-02-09 23:12:10|30936.2|30859.9|30935.5|30860.3|30936.2|30860.3|30935.5|30859.9|2
1644448340000|2022-02-09 23:12:20|30934.1|30862.1|30938.2|30858.8|30938.2|30862.1|30934.1|30858.8|5
1644448350000|2022-02-09 23:12:30|30933.9|30861.9|30926.6|30876.4|30935.8|30876.4|30926.6|30859.3|6
1644448360000|2022-02-09 23:12:40|30927.1|30875.6|30936.3|30859|30936.3|30875.6|30926.1|30859|7
1644448370000|2022-02-09 23:12:50|30933.6|30861.3|30941.6|30852.4|30941.6|30865.2|30928.7|30852.4|8
1644448380000|2022-02-09 23:13:00|30940.6|30853.6|30944|30851.1|30944|30865.8|30932.6|30851.1|9
1644448390000|2022-02-09 23:13:10|30937.7|30857.6|30944|30850.3|30944|30860.4|30935.4|30850.3|5
1644448400000|2022-02-09 23:13:20|30937.9|30857.3|30932.2|30866.2|30939|30870.1|30930.7|30853.7|16
1644448410000|2022-02-09 23:13:30|30933|30865.9|30933.7|30864.3|30937.8|30866.1|30931.7|30861.1|12
1644448420000|2022-02-09 23:13:40|30934.2|30864|30933.9|30867|30935.4|30869.7|30932.2|30863.3|6
1644448430000|2022-02-09 23:13:50|30932.6|30867.4|30941.8|30853.7|30944.3|30867.4|30932.6|30851.5|13
1644448440000|2022-02-09 23:14:00|30942.3|30857.9|30936.1|30863.1|30942.3|30865|30934.7|30856|22
1644448450000|2022-02-09 23:14:10|30935.2|30863.5|30939.7|30857.8|30945.1|30863.9|30934.7|30851.5|13
1644448460000|2022-02-09 23:14:20|30938.9|30858.4|30930|30869.3|30940.2|30870.8|30929.4|30857.2|17
1644448470000|2022-02-09 23:14:30|30929.6|30869|30933.3|30866.6|30933.3|30869.3|30929.6|30866.6|17
1644448480000|2022-02-09 23:14:40|30931.9|30867.3|30933.6|30862.5|30944.3|30867.3|30931|30854.2|11
1644448490000|2022-02-09 23:14:50|30956.7|30836.7|30940.5|30855.1|30956.7|30855.1|30940.5|30836.7|4
1644448500000|2022-02-09 23:15:00|30940.8|30854.9|30933.1|30862.6|30945.5|30864.6|30931.3|30850.7|20
1644448510000|2022-02-09 23:15:10|30931.3|30865.1|30931.7|30863.5|30934.4|30865.1|30930.6|30862.1|14
1644448520000|2022-02-09 23:15:20|30931.9|30862.2|30929.5|30865.7|30932.1|30865.7|30929.5|30862.2|8
1644448530000|2022-02-09 23:15:30|30926.3|30873.3|30927.4|30864.6|30932.6|30873.3|30926.3|30859.5|10
1644448540000|2022-02-09 23:15:40|30934.5|30862.4|30927.4|30868|30937.9|30868|30927.4|30857.1|10
1644448550000|2022-02-09 23:15:50|30938.3|30858.8|30933.8|30861.8|30938.3|30862.6|30932.9|30858.8|11
1644448560000|2022-02-09 23:16:00|30934.7|30861.7|30934.4|30861.1|30935.8|30862|30933.7|30860.3|9
1644448570000|2022-02-09 23:16:10|30933|30862.5|30937.8|30871.5|30937.8|30877.5|30925|30862.5|10
1644448580000|2022-02-09 23:16:20|30935.8|30861.6|30930.1|30868.3|30935.8|30868.3|30930.1|30861.6|7
1644448590000|2022-02-09 23:16:30|30932|30868.4|30933.8|30862.2|30937.8|30873.5|30929.3|30859.7|18
1644448600000|2022-02-09 23:16:40|30935.5|30861.8|30935.6|30863.9|30942.9|30866.4|30931.9|30857.5|11
1644448610000|2022-02-09 23:16:50|30933.3|30866|30933.1|30865.6|30934.1|30866|30933.1|30863.8|9
1644448620000|2022-02-09 23:17:00|30935.9|30862.6|30929.6|30870.8|30936.2|30871.2|30929.6|30862.6|15
1644448630000|2022-02-09 23:17:10|30930.3|30869.5|30934.9|30863.3|30934.9|30869.5|30930.3|30862.5|9
1644448640000|2022-02-09 23:17:20|30931.8|30866.9|30930.9|30869.4|30934.7|30871.3|30929.9|30864.2|8
1644448650000|2022-02-09 23:17:30|30931|30869.6|30934|30866.5|30936.6|30869.7|30931|30862.9|12
1644448660000|2022-02-09 23:17:40|30933.7|30867.2|30934.4|30868.7|30937.2|30874.7|30928.5|30864.7|8
1644448670000|2022-02-09 23:17:50|30933.3|30869.1|30934.5|30866.5|30935.6|30869.1|30932.9|30865.3|21
1644448680000|2022-02-09 23:18:00|30935.6|30865.9|30930.3|30868.4|30935.6|30872|30928|30863.9|16
1644448690000|2022-02-09 23:18:10|30931.4|30867.6|30931.8|30866.5|30932.5|30867.8|30930.6|30866.5|14
1644448700000|2022-02-09 23:18:20|30932.2|30866.9|30935.9|30865.9|30936.1|30868.5|30931.5|30863.5|19
1644448710000|2022-02-09 23:18:30|30936.2|30865.2|30932.9|30867.6|30936.4|30870.6|30932.2|30864.7|19
1644448720000|2022-02-09 23:18:40|30931.8|30868.4|30932|30869.6|30933|30870|30931|30868.4|4
1644448730000|2022-02-09 23:18:50|30931.3|30870.3|30930.5|30869.6|30932|30870.7|30930.2|30869.6|6
1644448740000|2022-02-09 23:19:00|30932.1|30866.8|30927.4|30877.4|30932.1|30877.4|30926.9|30866.8|6
1644448750000|2022-02-09 23:19:10|30926.9|30876.9|30927.4|30877.4|30927.4|30877.4|30926.9|30876.9|2
1644448760000|2022-02-09 23:19:20|30926.9|30876.9|30930.7|30868.3|30936.3|30876.9|30926.9|30861.9|11
1644448770000|2022-02-09 23:19:30|30933.8|30863.7|30932.8|30866.7|30933.8|30870.4|30931.9|30863.7|8
1644448780000|2022-02-09 23:19:40|30932.2|30867.8|30933.3|30867.1|30933.3|30868.3|30931.3|30865.9|7
1644448790000|2022-02-09 23:19:50|30933.6|30866.7|30932.5|30867.9|30933.6|30870|30930.9|30866.7|7
1644448800000|2022-02-09 23:20:00|30933.2|30867.1|30928.6|30869.8|30933.2|30873.4|30928.6|30867.1|8
1644448810000|2022-02-09 23:20:10|30927.7|30871.6|30934.9|30863.2|30941.2|30877.8|30926.7|30857.7|15
1644448820000|2022-02-09 23:20:20|30931.7|30862.2|30931.4|30867.2|30934.5|30869.1|30929.8|30862.2|13
1644448830000|2022-02-09 23:20:30|30933.9|30865.9|30929.1|30871.6|30934.5|30871.6|30929.1|30865.9|6
1644448840000|2022-02-09 23:20:40|30930|30870.1|30926.2|30873.4|30932.7|30873.4|30926.2|30867.4|4
1644448850000|2022-02-09 23:20:50|30925.4|30874.8|30925.8|30875.8|30930.2|30875.8|30925|30867.8|7
1644448860000|2022-02-09 23:21:00|30924.9|30868.9|30929.1|30867.3|30929.1|30870.8|30924.9|30867.3|4
1644448870000|2022-02-09 23:21:10|30927.9|30868.1|30934.7|30865.1|30944.6|30868.1|30927.9|30857.1|4
1644448880000|2022-02-09 23:21:20|30932.8|30866.5|30928.8|30870.7|30937.1|30870.7|30928.8|30862.4|8
1644448890000|2022-02-09 23:21:30|30927.5|30871.5|30931.4|30866.5|30933.4|30871.5|30927.5|30866.1|6
1644448900000|2022-02-09 23:21:40|30930.8|30867.4|30926.9|30872.8|30933.7|30872.8|30926.9|30862.9|9
1644448910000|2022-02-09 23:21:50|30926.6|30872.9|30929.9|30868|30931.1|30872.9|30926.6|30866.8|5
1644448920000|2022-02-09 23:22:00|30929|30872.1|30926.8|30872.2|30932.9|30872.2|30926.8|30863.9|15
1644448930000|2022-02-09 23:22:10|30926.1|30872.7|30929.4|30867.9|30931.6|30872.7|30926.1|30865.8|7
1644448940000|2022-02-09 23:22:20|30928.4|30869.5|30928.8|30869.9|30932|30869.9|30928.4|30866.3|11
1644448950000|2022-02-09 23:22:30|30928.5|30870.2|30930.3|30872.1|30933.9|30872.1|30928.5|30866|7
1644448960000|2022-02-09 23:22:40|30929.6|30869.4|30934.1|30863.6|30934.1|30869.4|30929.6|30863.6|7
1644448970000|2022-02-09 23:22:50|30932.6|30865.5|30927.5|30873.8|30933.6|30873.8|30927.5|30864.2|12
1644448980000|2022-02-09 23:23:00|30928.6|30869.9|30934.3|30862.6|30934.3|30869.9|30928.6|30862.6|15
1644448990000|2022-02-09 23:23:10|30934.8|30862.4|30928.7|30867.2|30934.8|30867.2|30928.7|30862.4|9
1644449000000|2022-02-09 23:23:20|30928.5|30867.8|30930.6|30868|30934.4|30868|30928.5|30862|12
1644449010000|2022-02-09 23:23:30|30932.6|30866.4|30934.9|30863.2|30934.9|30867.7|30930.6|30863.2|6
1644449020000|2022-02-09 23:23:40|30932.6|30865.5|30930|30863.5|30933.3|30875.5|30926|30861|13
1644449030000|2022-02-09 23:23:50|30926.4|30867|30935.8|30859.7|30937.7|30867|30926.4|30858.1|7
1644449040000|2022-02-09 23:24:00|30936.5|30859.3|30934.3|30863.7|30936.8|30868.7|30928.2|30858.9|17
1644449050000|2022-02-09 23:24:10|30930.5|30866.9|30931.2|30865.4|30933|30866.9|30930.4|30863.3|8
1644449060000|2022-02-09 23:24:20|30930.4|30866.4|30934.6|30860.7|30935.2|30866.4|30930.4|30860.7|8
1644449070000|2022-02-09 23:24:30|30934.2|30862.1|30931.3|30868.5|30934.2|30873.2|30927.4|30862.1|11
1644449080000|2022-02-09 23:24:40|30931.7|30869.5|30933.1|30866.1|30933.1|30871.3|30928.5|30866.1|8
1644449090000|2022-02-09 23:24:50|30931.3|30866.8|30936.6|30859.4|30939.9|30866.8|30930.4|30857.5|8
1644449100000|2022-02-09 23:25:00|30938.8|30857.9|30932.5|30864.7|30938.8|30867.8|30930.7|30857.9|7
1644449110000|2022-02-09 23:25:10|30936.2|30862.3|30931.7|30865.4|30936.2|30865.4|30931.7|30862.3|6
1644449120000|2022-02-09 23:25:20|30930.6|30866.7|30929.6|30866.7|30932.9|30874.9|30923.6|30862.8|14
1644449130000|2022-02-09 23:25:30|30931.8|30863.4|30936|30859|30936|30876.7|30925.6|30859|14
1644449140000|2022-02-09 23:25:40|30928.2|30866.6|30934.7|30861.3|30935.7|30868.1|30928.2|30860.7|14
1644449150000|2022-02-09 23:25:50|30935.5|30860.7|30934|30861.6|30936.2|30864.7|30932.4|30859.9|13
1644449160000|2022-02-09 23:26:00|30932.1|30863.2|30929.9|30870.4|30933.7|30870.4|30929.9|30862|5
1644449170000|2022-02-09 23:26:10|30933.4|30866.9|30932|30867.8|30934.1|30872.2|30928.2|30865.8|7
1644449180000|2022-02-09 23:26:20|30930.6|30869.7|30932.8|30860.9|30933|30870.7|30930.6|30860.9|6
1644449190000|2022-02-09 23:26:30|30934.1|30862.5|30932.4|30866.2|30934.1|30873.6|30929|30862.3|14
1644449200000|2022-02-09 23:26:40|30929.7|30868.1|30934.1|30862.4|30941.6|30868.1|30929.7|30858.9|6
1644449210000|2022-02-09 23:26:50|30932.8|30864.6|30938.3|30860.4|30940.4|30864.6|30932.8|30858.1|6
1644449220000|2022-02-09 23:27:00|30935.5|30862.4|30927.5|30874.3|30935.5|30876.3|30926.6|30860.9|6
1644449230000|2022-02-09 23:27:10|30926.1|30875.6|30931|30867.1|30931|30875.6|30926.1|30867.1|5
1644449240000|2022-02-09 23:27:20|30929.1|30869.5|30933.1|30862.4|30935.9|30869.5|30929.1|30859.5|11
1644449250000|2022-02-09 23:27:30|30931.1|30863.1|30927.7|30877.7|30933.3|30877.8|30927.7|30863.1|6
1644449260000|2022-02-09 23:27:40|30926.1|30876.1|30931|30875.7|30931|30876.1|30926.1|30874.9|4
1644449270000|2022-02-09 23:27:50|30928.2|30874.9|30929.1|30871.6|30931.1|30874.9|30927.3|30867.7|8
1644449280000|2022-02-09 23:28:00|30928.3|30872.2|30929.9|30866.3|30933.6|30872.2|30928.3|30865.6|8
1644449290000|2022-02-09 23:28:10|30932.9|30867.9|30929.1|30879.1|30932.9|30879.1|30928.7|30867.9|6
1644449300000|2022-02-09 23:28:20|30927.6|30877.6|30927.4|30871|30929.4|30878.5|30926.7|30871|7
1644449310000|2022-02-09 23:28:30|30930|30873.9|30931.1|30881.1|30931.1|30881.1|30927.7|30868.2|6
1644449320000|2022-02-09 23:28:40|30931.3|30868.2|30929.5|30868.8|30931.3|30871.4|30927.5|30867.3|8
1644449330000|2022-02-09 23:28:50|30928.7|30869.2|30932.1|30867|30932.1|30871.5|30927.7|30867|7
1644449340000|2022-02-09 23:29:00|30926.5|30876.4|30930.5|30868.9|30930.5|30876.4|30926.5|30868.1|9
1644449350000|2022-02-09 23:29:10|30929.4|30868|30931.2|30866.9|30932.6|30868.6|30928.7|30863.7|14
1644449360000|2022-02-09 23:29:20|30931.7|30866.5|30926.8|30866.9|30931.7|30876.5|30924|30864.9|8
1644449370000|2022-02-09 23:29:30|30931.1|30871|30927.8|30871.2|30931.1|30871.3|30927.8|30871|3
1644449380000|2022-02-09 23:29:40|30926.3|30876.3|30928.2|30876.7|30928.2|30876.7|30925.5|30875.5|4
1644449390000|2022-02-09 23:29:50|30927.1|30875|30922.9|30872.5|30927.1|30875|30922.7|30872.1|4
1644449400000|2022-02-09 23:30:00|30928.6|30871.5|30923|30872.6|30930.7|30880.1|30922.9|30871.5|9
1644449410000|2022-02-09 23:30:10|30932.6|30862.5|30931.9|30861.3|30933.6|30864.8|30929.3|30860.9|6
1644449420000|2022-02-09 23:30:20|30930.8|30862.8|30929.4|30870.2|30930.8|30872|30926.6|30862.8|6
1644449430000|2022-02-09 23:30:30|30929.7|30871.7|30928.4|30869.5|30929.7|30876.7|30927|30869|8
1644449440000|2022-02-09 23:30:40|30929.4|30867.4|30934.1|30864.7|30934.1|30869.4|30929.4|30864.7|4
1644449450000|2022-02-09 23:30:50|30930.8|30867|30928.8|30866|30930.8|30875.7|30925|30866|9
1644449460000|2022-02-09 23:31:00|30927.5|30867.6|30931.8|30862.8|30932.6|30867.6|30927.5|30861.7|11
1644449470000|2022-02-09 23:31:10|30926|30876|30931.1|30867.1|30931.1|30876|30926|30867.1|10
1644449480000|2022-02-09 23:31:20|30929.3|30869.3|30930.1|30867.5|30932.1|30870.2|30928.9|30867.2|10
1644449490000|2022-02-09 23:31:30|30927.4|30873.1|30930.1|30866.1|30931.6|30873.1|30927.3|30864.3|11
1644449500000|2022-02-09 23:31:40|30928.7|30868|30930.9|30867.9|30930.9|30868|30928.7|30867.3|4
1644449510000|2022-02-09 23:31:50|30932.2|30865.2|30927.8|30870.3|30933|30873.6|30927.6|30863.2|10
1644449520000|2022-02-09 23:32:00|30927.9|30866.7|30931.3|30864.2|30931.3|30868.9|30927.9|30864.2|5
1644449530000|2022-02-09 23:32:10|30926.6|30868.7|30928.5|30876.2|30928.5|30876.2|30925.8|30868.7|5
1644449540000|2022-02-09 23:32:20|30926.9|30873.8|30929|30868.3|30930.7|30873.8|30926.9|30867.1|8
1644449550000|2022-02-09 23:32:30|30930.1|30869.3|30927.1|30868|30930.1|30870.4|30927.1|30868|3
1644449560000|2022-02-09 23:32:40|30928.7|30877.3|30928|30878|30930.2|30880.2|30927.3|30877.3|5
1644449570000|2022-02-09 23:32:50|30927.1|30876.8|30931.7|30864.6|30931.7|30876.8|30925.3|30864.6|5
1644449580000|2022-02-09 23:33:00|30932.2|30865.5|30925.6|30875.4|30932.2|30875.4|30925|30865.5|8
1644449590000|2022-02-09 23:33:10|30925.9|30875.7|30928.7|30870.2|30930.4|30875.7|30925.3|30867.6|5
1644449600000|2022-02-09 23:33:20|30927.6|30871.4|30930.3|30868.4|30930.8|30876.6|30925.5|30868.2|9
1644449610000|2022-02-09 23:33:30|30931.1|30870|30932.6|30861.5|30932.6|30870|30928.5|30861.5|6
1644449620000|2022-02-09 23:33:40|30930.4|30864.4|30933.4|30861.5|30933.4|30865.4|30930.4|30861.5|5
1644449630000|2022-02-09 23:33:50|30931.9|30863.2|30927.6|30871.5|30931.9|30872.4|30925.8|30861.8|6
1644449640000|2022-02-09 23:34:00|30929.4|30870|30929.7|30866.4|30930.7|30870|30929.4|30865.9|7
1644449650000|2022-02-09 23:34:10|30930.2|30872|30929.1|30869|30930.2|30878.9|30927.5|30869|9
1644449660000|2022-02-09 23:34:20|30928.7|30869.3|30930.9|30867.8|30930.9|30869.3|30928.6|30867.8|3
1644449670000|2022-02-09 23:34:30|30932.3|30866.6|30928.9|30868.5|30932.3|30879.2|30928.1|30866.6|9
1644449680000|2022-02-09 23:34:40|30928.6|30868.9|30930.1|30865.2|30931|30869.9|30928.6|30865.2|5
1644449690000|2022-02-09 23:34:50|30929.9|30864.1|30930.7|30864.5|30933.3|30864.5|30929.9|30861.8|5
1644449700000|2022-02-09 23:35:00|30931.6|30862.9|30928.7|30869.7|30932.3|30871.6|30928.1|30861.9|8
1644449710000|2022-02-09 23:35:10|30928|30870.2|30922.7|30872.1|30930.6|30872.1|30922.7|30870.2|3
1644449720000|2022-02-09 23:35:20|30931.2||30930.2||30931.2||30930.2||2
1644449730000|2022-02-09 23:35:30|30928.2|30878.2|30925.8|30875.8|30928.2|30878.2|30925.8|30875.8|3
1644449740000|2022-02-09 23:35:40|30924.5|30874.5|30929.5|30864.5|30932.9|30874.5|30923.6|30860.5|7
1644449750000|2022-02-09 23:35:50|30932|30861.3|30930.3|30867.1|30932|30873.7|30924.8|30861.3|8
1644449760000|2022-02-09 23:36:00|30930.5|30866.6|30931|30867.1|30931.6|30867.1|30929.4|30866.6|9
1644449770000|2022-02-09 23:36:10|30929.8|30868.5|30934.1|30864.7|30934.1|30870.2|30929.8|30864.7|5
1644449780000|2022-02-09 23:36:20|30931.9|30866.9|30928|30870.1|30931.9|30878|30928|30866.9|7
1644449790000|2022-02-09 23:36:30|30929.1|30867.7|30929.7|30863.9|30930.4|30869.1|30928.1|30863.9|12
1644449800000|2022-02-09 23:36:40|30929.8|30863.7|30931.4|30869.7|30931.4|30872.5|30925.6|30863|11
1644449810000|2022-02-09 23:36:50|30930.1|30870.1|30927.9|30870.1|30930.9|30870.1|30927.9|30866.6|4
1644449820000|2022-02-09 23:37:00|30931|30871.6|30928.3|30874.4|30931|30876.2|30927.3|30871.6|4
1644449830000|2022-02-09 23:37:10|30925.9|30875.9|30930.7|30864.5|30932.4|30875.9|30925.9|30862.2|11
1644449840000|2022-02-09 23:37:20|30930.1|30865.7|30930.8|30867.7|30931|30867.7|30929|30864.5|9
1644449850000|2022-02-09 23:37:30|30931.7|30864.5|30928.6|30867.7|30931.7|30871.5|30927.4|30863.2|9
1644449860000|2022-02-09 23:37:40|30930|30863.2|30930|30866.6|30934.1|30866.6|30930|30863.2|4
1644449870000|2022-02-09 23:37:50|30932.6|30861.5|30929.7|30870.4|30932.6|30871.6|30927.3|30861.5|8
1644449880000|2022-02-09 23:38:00|30929.6|30868.5|30931.9|30864.5|30932.1|30868.5|30929.6|30862.2|11
1644449890000|2022-02-09 23:38:10|30930.5|30865.9|30931.9|30864.4|30931.9|30867.7|30930|30864|11
1644449900000|2022-02-09 23:38:20|30931.2|30865|30930|30866|30932.9|30873.5|30927.3|30864|12
1644449910000|2022-02-09 23:38:30|30931.4|30866.8|30930.8|30869.7|30931.4|30869.9|30927.6|30866.8|5
1644449920000|2022-02-09 23:38:40|30928.9|30869.9|30931.6|30866.7|30931.6|30869.9|30928.9|30866.7|3
1644449930000|2022-02-09 23:38:50|30930.9|30877.2|30926.3|30870.9|30934.3|30879|30926.3|30861.6|14
1644449940000|2022-02-09 23:39:00|30925|30871.2|30929.7|30863.9|30930.4|30871.2|30924.1|30863.1|13
1644449950000|2022-02-09 23:39:10|30931.7|30866|30929.2|30867.3|30931.7|30867.3|30929.2|30866|4
1644449960000|2022-02-09 23:39:20|30930.9|30864.4|30927|30869.9|30931.2|30873|30927|30862.8|11
1644449970000|2022-02-09 23:39:30|30927.3|30870.3|30927|30870.9|30928.5|30871|30926.4|30868.1|7
1644449980000|2022-02-09 23:39:40|30926.5|30871|30929.9|30870.9|30929.9|30871|30926.5|30870.9|4
1644449990000|2022-02-09 23:39:50|30928|30871|30927|30877|30934.2|30877|30927|30871|4
1644450000000|2022-02-09 23:40:00|30928|30878|30931|30866.4|30932.3|30881.2|30928|30862.9|12
1644450010000|2022-02-09 23:40:10|30930.3|30865.2|30928.8|30871.8|30932.3|30871.8|30928.7|30863.1|10
1644450020000|2022-02-09 23:40:20|30929|30871.9|30927.4|30872|30929.8|30872|30926.9|30868.4|11
1644450030000|2022-02-09 23:40:30|30926.9|30868.4|30931.4|30864.2|30933|30868.4|30926.9|30864.2|7
1644450040000|2022-02-09 23:40:40|30930.1|30865.6|30927.5|30877.3|30934.2|30877.3|30927.5|30864.7|4
1644450050000|2022-02-09 23:40:50|30927|30876.6|30935|30860|30935|30879.3|30926.9|30860|6
1644450060000|2022-02-09 23:41:00|30930.9|30864.1|30931|30865.3|30933.6|30867.4|30928.8|30861.8|10
1644450070000|2022-02-09 23:41:10|30931.8|30865.4|30927.8|30871.1|30932.7|30871.3|30927.8|30861.9|11
1644450080000|2022-02-09 23:41:20|30927.4|30870.9|30930|30867.7|30931.6|30872.2|30927|30867.3|13
1644450090000|2022-02-09 23:41:30|30931.1|30869.1|30927.3|30872.1|30931.4|30872.1|30927.3|30867|5
1644450100000|2022-02-09 23:41:40|30928.5|30870.1|30934.2|30862.5|30934.2|30870.2|30928|30862.5|11
1644450110000|2022-02-09 23:41:50|30930.3|30866.2|30927.7|30877.7|30930.3|30877.7|30924.7|30866.2|5
1644450120000|2022-02-09 23:42:00|30928.6|30878.6|30931|30865|30931|30878.6|30925.4|30865|6
1644450130000|2022-02-09 23:42:10|30929.2|30866.6|30930|30865.9|30931.2|30866.6|30929.2|30864.3|6
1644450140000|2022-02-09 23:42:20|30929.2|30866.6|30925.6|30875.6|30931.8|30875.6|30925.6|30865.9|5
1644450150000|2022-02-09 23:42:30|30925.2|30874.9|30926.8|30876.8|30929.2|30876.8|30925.2|30873.8|5
1644450160000|2022-02-09 23:42:40|30926.3|30876.3|30933.3|30872.6|30934.6|30876.3|30926.3|30863.2|12
1644450170000|2022-02-09 23:42:50|30932.8|30866.8|30930.9|30868.3|30936.3|30868.3|30930.1|30864.9|5
1644450180000|2022-02-09 23:43:00|30931|30870.6|30930.2|30871.1|30931.9|30878.1|30928.1|30865.8|21
1644450190000|2022-02-09 23:43:10|30931.7|30868.6|30928.9|30873.3|30931.7|30876.5|30926.9|30868.6|22
1644450200000|2022-02-09 23:43:20|30929.8|30872.3|30931.4|30869.7|30932.1|30873.2|30929.3|30869.3|21
1644450210000|2022-02-09 23:43:30|30930.6|30870.6|30932|30872.3|30934|30877.6|30929.5|30866.1|17
1644450220000|2022-02-09 23:43:40|30930.6|30873.8|30930.1|30870.6|30933|30874|30930.1|30868.8|7
1644450230000|2022-02-09 23:43:50|30929.1|30872.5|30929|30874.4|30932.7|30876.4|30926.8|30867.6|29
1644450240000|2022-02-09 23:44:00|30928.1|30874.5|30931.5|30869.2|30933.3|30874.5|30928.1|30865.2|12
1644450250000|2022-02-09 23:44:10|30930.5|30870.1|30930.7|30871.1|30931.8|30874.1|30929.2|30868.5|28
1644450260000|2022-02-09 23:44:20|30929.7|30866.8|30931.6|30869|30932|30873.2|30928.4|30866.8|37
1644450270000|2022-02-09 23:44:30|30932.1|30869.6|30929|30873.8|30932.8|30873.8|30929|30868.9|40
1644450280000|2022-02-09 23:44:40|30928.7|30873.3|30930.2|30871.1|30930.2|30873.6|30928.4|30870.9|39
1644450290000|2022-02-09 23:44:50|30934.4|30865.5|30930.4|30870.1|30934.4|30870.1|30930|30865|37
1644450300000|2022-02-09 23:45:00|30930.8|30869.7|30930|30870.5|30931|30876.6|30926.2|30869.3|34
1644450310000|2022-02-09 23:45:10|30929.8|30871.4|30930|30871.9|30930.9|30873.5|30928.9|30869.5|27
1644450320000|2022-02-09 23:45:20|30929.7|30872.1|30930.1|30868.1|30936.2|30877.2|30927.1|30861.9|19
1644450330000|2022-02-09 23:45:30|30933.6|30864.1|30932.8|30865.8|30934.3|30869.9|30928|30864.1|6
1644450340000|2022-02-09 23:45:40|30931.7|30866.8|30933.9|30865.2|30933.9|30868.4|30930.1|30864.2|11
1644450350000|2022-02-09 23:45:50|30934.6|30865|30926|30873.7|30934.8|30874.9|30926|30864.2|12
1644450360000|2022-02-09 23:46:00|30926.1|30872.6|30928.1|30870|30928.1|30875.2|30925.1|30870|17
1644450370000|2022-02-09 23:46:10|30928.8|30869.8|30928.9|30869.9|30929|30870.4|30927.4|30869.3|15
1644450380000|2022-02-09 23:46:20|30929|30869.8|30929.8|30867.6|30930.2|30871.8|30928.4|30867.3|15
1644450390000|2022-02-09 23:46:30|30930.4|30867|30930.4|30868.6|30930.4|30876.4|30925.8|30867|22
1644450400000|2022-02-09 23:46:40|30930.6|30869.1|30929.1|30870.5|30930.6|30875.6|30928.7|30868.1|18
1644450410000|2022-02-09 23:46:50|30929.4|30870.9|30927.5|30872.7|30929.4|30874.7|30926.4|30870.2|15
1644450420000|2022-02-09 23:47:00|30929.7|30870|30929.6|30871.4|30929.8|30872.6|30928.6|30869.6|10
1644450430000|2022-02-09 23:47:10|30928.1|30873.4|30929.4|30870.4|30935.6|30874.4|30926.8|30863|9
1644450440000|2022-02-09 23:47:20|30931.9|30870.9|30930.3|30871.6|30931.9|30871.6|30929.4|30868.9|5
1644450450000|2022-02-09 23:47:30|30929|30872.2|30926.4|30872.4|30930.4|30875.9|30925.9|30870|11
1644450460000|2022-02-09 23:47:40|30926.3|30866.2|30931.2|30869.6|30932.9|30869.6|30926.3|30864.8|7
1644450470000|2022-02-09 23:47:50|30929.5|30869.9|30926.6|30874.3|30929.5|30875.9|30925.9|30869.9|7
1644450480000|2022-02-09 23:48:00|30927.9|30873.3|30927.3|30877.3|30927.9|30877.3|30926.2|30873.3|4
1644450490000|2022-02-09 23:48:10|30928.4|30875.1|30926.9|30875.2|30928.4|30875.2|30926.8|30875.1|4
1644450500000|2022-02-09 23:48:20|30926.1|30875.1|30925.7|30875.7|30926.7|30876.7|30925.7|30875.1|4
1644450510000|2022-02-09 23:48:30|30924|30872.4|30930.4|30869|30932|30872.4|30924|30867.3|6
1644450520000|2022-02-09 23:48:40|30930.9|30868.3|30926.8|30874.5|30930.9|30876.2|30926.2|30868.3|5
1644450530000|2022-02-09 23:48:50|30928|30874.6|30927.4|30874.5|30928|30874.6|30927.4|30874.5|3
1644450540000|2022-02-09 23:49:00|30927.3|30877.3|30926.6|30876.6|30927.3|30877.3|30926.4|30876.4|5
1644450550000|2022-02-09 23:49:10|30926.3|30876.3|30927.7|30874.8|30928.1|30876.3|30925.7|30874.2|6
1644450560000|2022-02-09 23:49:20|30926.4|30874.9|30930.3|30867.3|30931.1|30874.9|30926.4|30866.6|7
1644450570000|2022-02-09 23:49:30|30925.6|30875.6|30925.3|30873.9|30925.6|30875.6|30924.9|30873.9|4
1644450580000|2022-02-09 23:49:40|30925.9|30872.5|30927.1|30873.8|30930.5|30873.8|30925.9|30868.7|7
1644450590000|2022-02-09 23:49:50|30926.2|30874.2|30928.9|30869.8|30932.3|30875.8|30925.8|30869.8|12
1644450600000|2022-02-09 23:50:00|30929.9|30871.1|30927.2|30874.5|30932.2|30878.1|30926.3|30868.4|10
1644450610000|2022-02-09 23:50:10|30926.7|30873.9|30931.8|30869|30932.1|30873.9|30926.7|30867.3|10
1644450620000|2022-02-09 23:50:20|30930.1|30869.4|30929|30870.2|30930.5|30870.6|30929|30867.1|23
1644450630000|2022-02-09 23:50:30|30930.5|30868.7|30927.4|30874.8|30930.7|30877|30927|30868.7|8
1644450640000|2022-02-09 23:50:40|30927.8|30874.7|30928.3|30874.8|30928.3|30874.8|30927.4|30874.7|3
1644450650000|2022-02-09 23:50:50|30927.9|30875.2|30928.5|30875.3|30929.9|30875.4|30927.9|30875.2|7
1644450660000|2022-02-09 23:51:00|30929.5|30878|30926.3|30876.3|30929.5|30878.8|30926.3|30876.3|5
1644450670000|2022-02-09 23:51:10|30924.6|30874.6|30931.1|30864.8|30935.1|30874.6|30924.6|30863.9|6
1644450680000|2022-02-09 23:51:20|30930.2|30866|30925.7|30874.5|30930.2|30876|30925.5|30866|4
1644450690000|2022-02-09 23:51:30|30927.7|30877.7|30929.3|30873.8|30929.8|30877.7|30925.9|30871.9|10
1644450700000|2022-02-09 23:51:40|30931|30871|30932.1|30870.1|30932.1|30874.9|30928.4|30870.1|10
1644450710000|2022-02-09 23:51:50|30930.7|30870.9|30931.4|30871.2|30931.5|30872.8|30929.6|30870.5|10
1644450720000|2022-02-09 23:52:00|30930.5|30872.8|30932.6|30867.4|30934.9|30875.1|30928.3|30865.4|10
1644450730000|2022-02-09 23:52:10|30931.5|30868.7|30932.2|30867.6|30934.1|30869.4|30931.2|30864.7|13
1644450740000|2022-02-09 23:52:20|30932.6|30867|30927|30874.8|30933.5|30876.9|30926.7|30866|6
1644450750000|2022-02-09 23:52:30|30927.5|30874.7|30930|30870.2|30930.6|30874.9|30927|30869.8|7
1644450760000|2022-02-09 23:52:40|30928.8|30872.1|30931.8|30865.9|30931.8|30874.4|30927.5|30865.9|10
1644450770000|2022-02-09 23:52:50|30929.6|30862.4|30927.3|30874.5|30929.6|30875.9|30925.9|30862.4|6
1644450780000|2022-02-09 23:53:00|30928.1|30874.6|30927.8|30871.7|30929.6|30876.5|30926.9|30870.6|16
1644450790000|2022-02-09 23:53:10|30926.8|30872.9|30926|30876|30929.9|30876|30926|30869.7|5
1644450800000|2022-02-09 23:53:20|30925.8|30875.8|30929.6|30870.2|30930.5|30875.8|30925.8|30869.5|9
1644450810000|2022-02-09 23:53:30|30930.1|30870.7|30932.2|30867.2|30932.2|30872.7|30928.9|30866.6|7
1644450820000|2022-02-09 23:53:40|30931|30868.6|30930.3|30875.3|30932.5|30877|30927|30868.4|9
1644450830000|2022-02-09 23:53:50|30932|30868.9|30930|30872.1|30933.9|30872.1|30929.3|30865.4|12
1644450840000|2022-02-09 23:54:00|30929.9|30866.5|30929.7|30870.8|30929.9|30870.8|30928.7|30866.5|6
1644450850000|2022-02-09 23:54:10|30929.3|30870.2|30927.3|30877.3|30932.9|30877.3|30927.3|30866.9|7
1644450860000|2022-02-09 23:54:20|30927|30877|30928|30875.2|30928|30877|30926.3|30875.2|4
1644450870000|2022-02-09 23:54:30|30928.5|30875.1|30926.1|30876.1|30932.7|30877.3|30926.1|30865.9|7
1644450880000|2022-02-09 23:54:40|30925.9|30875.9|30931|30869.2|30934|30877.9|30925.9|30865.4|8
1644450890000|2022-02-09 23:54:50|30928.9|30870.8|30927.9|30866.4|30928.9|30870.8|30927.9|30866.4|3
1644450900000|2022-02-09 23:55:00|30924.4|30870.6|30925.3|30875.3|30932.8|30875.3|30924.4|30864|7
1644450910000|2022-02-09 23:55:10|30926.3|30873.4|30925.4|30874.7|30926.3|30874.7|30925.4|30873.4|4
1644450920000|2022-02-09 23:55:20|30929.9|30869.1|30929.4|30869.8|30929.9|30869.8|30929.4|30869.1|2
1644450930000|2022-02-09 23:55:30|30933.4|30864|30928.1|30874.9|30933.4|30874.9|30927.7|30864|7
1644450940000|2022-02-09 23:55:40|30929.8|30873.4|30934|30866.1|30934|30873.4|30929.3|30866.1|13
1644450950000|2022-02-09 23:55:50|30931.2|30869|30925.9|30875.9|30931.2|30875.9|30925.9|30866.2|7
1644450960000|2022-02-09 23:56:00|30925.8|30875.8|30929.9|30872.4|30930.3|30875.8|30925.1|30869|7
1644450970000|2022-02-09 23:56:10|30927.9|30873.6|30926.5|30876.5|30930|30876.5|30926.3|30870.8|9
1644450980000|2022-02-09 23:56:20|30926.4|30876.4|30929.6|30875.5|30934.6|30876.7|30924.9|30862.2|16
1644450990000|2022-02-09 23:56:30|30927.2|30875.1|30929.6|30869.2|30932.5|30875.2|30927.2|30866.7|7
1644451000000|2022-02-09 23:56:40|30930.6|30871.3|30926.3|30871|30932.6|30876.8|30926.3|30866.8|9
1644451010000|2022-02-09 23:56:50|30926|30873|30930.4|30868.1|30933.2|30873|30926|30864.8|10
1644451020000|2022-02-09 23:57:00|30932.2|30865.7|30926|30876|30932.2|30876|30926|30865.7|5
1644451030000|2022-02-09 23:57:10|30926.6|30874.7|30928.6|30871.1|30930.1|30874.7|30925.7|30869.1|5
1644451040000|2022-02-09 23:57:20|30931.1|30869.2|30927.7|30877.7|30931.1|30877.7|30926.7|30869.2|6
1644451050000|2022-02-09 23:57:30|30926.5|30876.5|30926.8|30876.8|30927.7|30877.7|30926.4|30876.4|5
1644451060000|2022-02-09 23:57:40|30925.4|30875.3|30929.3|30874.1|30931.8|30875.3|30925.4|30866.7|9
1644451070000|2022-02-09 23:57:50|30929.7|30871.3|30928.4|30875.7|30929.8|30875.8|30928.4|30871|6
1644451080000|2022-02-09 23:58:00|30928|30878|30930.1|30872.6|30930.6|30878.3|30927.4|30872|11
1644451090000|2022-02-09 23:58:10|30930.8|30871.6|30927.3|30870.4|30931.2|30871.6|30927.3|30868.4|7
1644451110000|2022-02-09 23:58:30|30928.6|30870.1|30926.6|30876.6|30928.9|30877.2|30926.6|30870.1|5
1644451120000|2022-02-09 23:58:40|30926.2|30876.2|30929|30870.4|30931.4|30876.2|30926.2|30869.2|6
1644451130000|2022-02-09 23:58:50|30931.8|30868.2|30926.1|30876.1|30931.8|30877.3|30926.1|30867.7|6
1644451140000|2022-02-09 23:59:00|30926.9|30876.9|30930|30867.9|30933.7|30876.9|30926.4|30865.7|8
1644451150000|2022-02-09 23:59:10|30929.3|30868.6|30931|30867|30931.8|30870.7|30927.6|30866.8|9
1644451160000|2022-02-09 23:59:20|30926|30876|30929.5|30872.1|30929.5|30876.5|30925.9|30872.1|7
1644451170000|2022-02-09 23:59:30|30928|30873.4|30931.9|30868.4|30933.5|30874.8|30926.8|30866.2|8
1644451180000|2022-02-09 23:59:40|30928.6|30878.6|30931.1|30870.2|30934.4|30878.6|30928.6|30865.2|6
1644451190000|2022-02-09 23:59:50|30929.2|30871.4|30929.8|30872.1|30933.9|30881.7|30926.6|30865.9|18
1644451200000|2022-02-10 00:00:00|30929.5|30871.3|30929.7|30871.7|30932.2|30875.7|30926.9|30871.3|32
1644451210000|2022-02-10 00:00:10|30929.1|30872.7|30931.5|30868.8|30931.5|30872.8|30928|30868.5|18
1644451220000|2022-02-10 00:00:20|30929.9|30870.9|30929.4|30879.4|30930.3|30879.7|30929|30870.9|13
1644451230000|2022-02-10 00:00:30|30929.9|30878.6|30928.4|30878.4|30930.7|30879.9|30928.4|30877.9|11
1644451240000|2022-02-10 00:00:40|30927.1|30875|30930.5|30875.5|30930.8|30876.1|30927.1|30875|7
1644451250000|2022-02-10 00:00:50|30929.9|30875.9|30928.6|30878.6|30931.6|30881.3|30928.1|30875.8|15
1644451260000|2022-02-10 00:01:00|30924|30874|30929.8|30879.8|30930.2|30880.2|30924|30873.7|11
1644451270000|2022-02-10 00:01:10|30929.1|30876.3|30929.6|30879.6|30929.6|30879.6|30927.2|30876.3|18
1644451280000|2022-02-10 00:01:20|30929.8|30879.8|30929.5|30879.5|30929.8|30879.8|30929.3|30879.3|6
1644451290000|2022-02-10 00:01:30|30929.4|30879.4|30927.9|30877.9|30929.4|30879.4|30927.9|30877.9|12
1644451300000|2022-02-10 00:01:40|30927.4|30877.4|30928|30878|30931.4|30878.9|30927.4|30876|17
1644451310000|2022-02-10 00:01:50|30928.7|30877.7|30929.2|30879.2|30930.2|30880.2|30927.4|30877.4|13
1644451320000|2022-02-10 00:02:00|30929.6|30879.6|30929.1|30879.1|30929.8|30879.8|30928.6|30878.6|12
1644451330000|2022-02-10 00:02:10|30929.3|30879.3|30929.9|30879.9|30929.9|30879.9|30928.7|30878.7|7
1644451340000|2022-02-10 00:02:20|30928.3|30878.3|30933.5|30878.8|30933.7|30881.3|30927.9|30877.9|9
1644451350000|2022-02-10 00:02:30|30933.4|30879.1|30930.6|30880.6|30933.6|30880.8|30930.5|30879.1|9
1644451360000|2022-02-10 00:02:40|30930.7|30880.7|30929.6|30879.6|30931.1|30881.1|30929.3|30879.3|8
1644451370000|2022-02-10 00:02:50|30929.8|30879.8|30930|30880|30931.8|30881.8|30929.7|30879.7|10
1644451380000|2022-02-10 00:03:00|30930.1|30880.1|30930|30880|30930.4|30880.4|30928.9|30878.9|7
1644451390000|2022-02-10 00:03:10|30929.9|30879.9|30929.7|30879.7|30929.9|30879.9|30927.8|30877.8|9
1644451400000|2022-02-10 00:03:20|30929.1|30879.1|30928.5|30878.5|30929.2|30879.2|30928.4|30878.4|5
1644451410000|2022-02-10 00:03:30|30928.9|30878.9|30929.1|30879.1|30929.3|30879.3|30928.6|30878.6|12
1644451420000|2022-02-10 00:03:40|30929.2|30879.2|30928.7|30878.7|30929.8|30894.2|30914.2|30875.8|14
1644451430000|2022-02-10 00:03:50|30928.6|30878.6|30930.1|30876.8|30934|30884|30925.1|30872.4|13
1644451440000|2022-02-10 00:04:00|30929.3|30875.1|30928.3|30868.6|30932.2|30879|30928|30868.6|11
1644451450000|2022-02-10 00:04:10|30927.3|30871.8|30925.1|30875.1|30928.8|30875.1|30924.6|30871.1|10
1644451460000|2022-02-10 00:04:20|30924.8|30874.8|30924.7|30874.7|30924.8|30874.8|30923.8|30873.8|5
1644451470000|2022-02-10 00:04:30|30923.8|30873.8|30925.5|30875.5|30926.2|30876.2|30923.8|30873.8|8
1644451480000|2022-02-10 00:04:40|30925.6|30875.6|30925.2|30875.2|30925.6|30875.6|30923.9|30873.9|8
1644451490000|2022-02-10 00:04:50|30922.2|30872.2|30927.1|30877.1|30931.3|30893.5|30912.7|30872.2|14
1644451500000|2022-02-10 00:05:00|30926.5|30876.5|30926.2|30876.2|30926.7|30876.7|30925.8|30875.5|11
1644451510000|2022-02-10 00:05:10|30926.5|30876.5|30926.6|30876.6|30926.6|30876.6|30925.8|30875.4|13
1644451520000|2022-02-10 00:05:20|30926.7|30876.7|30927.8|30877.8|30927.8|30893.9|30913|30876.7|6
1644451530000|2022-02-10 00:05:30|30927.6|30877.6|30927.9|30877.9|30927.9|30877.9|30927.6|30877.6|4
1644451540000|2022-02-10 00:05:40|30927.8|30877.8|30927.1|30877.1|30932.6|30882.6|30926.7|30876.7|11
1644451550000|2022-02-10 00:05:50|30924.4|30874.4|30926.8|30876.8|30927.1|30877.1|30924.4|30874.4|5
1644451560000|2022-02-10 00:06:00|30926.6|30876.6|30926.6|30876.6|30926.7|30876.7|30926.6|30876.6|3
1644451570000|2022-02-10 00:06:10|30927.4|30877.4|30928.6|30878.6|30929.3|30879.3|30926.8|30876.8|4
1644451580000|2022-02-10 00:06:20|30926.8|30876.8|30932|30875.6|30937.3|30879.4|30926.3|30864.8|13
1644451590000|2022-02-10 00:06:30|30928.4|30875|30925.7|30875.7|30931|30877.3|30925.7|30874.5|12
1644451600000|2022-02-10 00:06:40|30926.1|30875.6|30924.8|30874.8|30929.9|30875.9|30924.8|30871.3|9
1644451610000|2022-02-10 00:06:50|30925|30875|30929.6|30879.3|30931.9|30881.9|30925|30875|16
1644451620000|2022-02-10 00:07:00|30928.5|30878.5|30928.8|30878.8|30929|30879|30926.3|30876.3|12
1644451630000|2022-02-10 00:07:10|30928.6|30878.6|30927.7|30877.7|30930.6|30880.6|30927.6|30877|14
1644451640000|2022-02-10 00:07:20|30927.5|30877.5|30926.4|30876.4|30927.6|30877.6|30926.4|30876.4|3
1644451650000|2022-02-10 00:07:30|30926.9|30876.9|30927.8|30877.8|30927.8|30877.8|30926.6|30876.6|4
1644451660000|2022-02-10 00:07:40|30925.9|30875.9|30927.1|30877.1|30927.1|30877.1|30925.5|30875.5|9
1644451670000|2022-02-10 00:07:50|30926.8|30876.8|30925.9|30875.9|30927.3|30877.3|30925.9|30875.9|10
1644451680000|2022-02-10 00:08:00|30926|30876|30925.4|30875.4|30931.5|30881.5|30925.4|30875.4|8
1644451690000|2022-02-10 00:08:10|30931.5|30881.5|30925.1|30875.1|30932.3|30882.3|30925.1|30875.1|9
1644451700000|2022-02-10 00:08:20|30932.4|30882.4|30926.5|30876.5|30932.4|30882.4|30925.1|30875.1|17
1644451710000|2022-02-10 00:08:30|30926.9|30876.9|30926.1|30876.1|30926.9|30876.9|30925.3|30875.3|5
1644451720000|2022-02-10 00:08:40|30926.5|30876.5|30926.7|30876.7|30926.9|30876.9|30926.1|30876.1|9
1644451730000|2022-02-10 00:08:50|30926.8|30876.8|30927.3|30877.3|30927.3|30877.3|30926.8|30876.8|5
1644451740000|2022-02-10 00:09:00|30926.5|30876.5|30926.5|30876.5|30927.3|30877.3|30926.5|30876.5|6
1644451750000|2022-02-10 00:09:10|30927.1|30877.1|30927|30877|30927.6|30877.6|30926.3|30876.3|13
1644451760000|2022-02-10 00:09:20|30927.3|30877.3|30927.2|30877.2|30927.4|30877.4|30927.1|30877.1|7
1644451770000|2022-02-10 00:09:30|30925.5|30875.5|30926.2|30876.2|30926.4|30876.4|30925.5|30875.5|8
1644451780000|2022-02-10 00:09:40|30926.4|30876.4|30929.9|30879.9|30930|30879.9|30926.3|30876.3|12
1644451790000|2022-02-10 00:09:50|30930.1|30880.1|30929.7|30879.3|30930.1|30880.1|30929|30879|6
1644451800000|2022-02-10 00:10:00|30933.1|30878.9|30930.3|30880.3|30933.1|30880.5|30929.6|30878.3|8
1644451810000|2022-02-10 00:10:10|30928|30878|30933.4|30880.5|30933.4|30880.5|30922.7|30870.4|8
1644451820000|2022-02-10 00:10:20|30932.3|30881.1|30926.3|30876.3|30932.3|30881.1|30926.1|30876.1|8
1644451830000|2022-02-10 00:10:30|30930.7|30880.7|30928.2|30878.2|30930.7|30880.7|30927.4|30877.4|18
1644451840000|2022-02-10 00:10:40|30927.9|30877.9|30926.6|30873.3|30928.6|30878.5|30926.3|30872.4|15
1644451850000|2022-02-10 00:10:50|30927.3|30872.3|30929.1|30871.9|30929.1|30875.7|30925.7|30871.5|12
1644451860000|2022-02-10 00:11:00|30927|30872.2|30926.7|30876.7|30928.8|30876.7|30926.7|30871.4|11
1644451870000|2022-02-10 00:11:10|30928.2|30873|30931.3|30867.8|30935.2|30876.2|30925.9|30865.3|21
1644451880000|2022-02-10 00:11:20|30926.8|30869.5|30926.6|30874.1|30929.9|30875.4|30925.2|30868|12
1644451890000|2022-02-10 00:11:30|30925.5|30875.5|30925.3|30875.3|30928.9|30875.5|30925.3|30871.5|11
1644451900000|2022-02-10 00:11:40|30930.2|30870.3|30927.8|30872.8|30930.2|30874.8|30925.7|30870.3|13
1644451910000|2022-02-10 00:11:50|30929.1|30871|30930.4|30870.6|30932.5|30873.2|30927.8|30867.3|8
1644451920000|2022-02-10 00:12:00|30929.8|30871.1|30926.4|30875.1|30932.6|30876.6|30925.7|30864.5|15
1644451930000|2022-02-10 00:12:10|30927.6|30872|30924.1|30874.1|30927.8|30874.1|30923.8|30871.6|10
1644451940000|2022-02-10 00:12:20|30926.8|30876.8|30927.2|30871.5|30928.2|30876.8|30926|30871.3|9
1644451950000|2022-02-10 00:12:30|30926.5|30872.7|30925.7|30875.7|30927.3|30875.7|30925.4|30871|15
1644451960000|2022-02-10 00:12:40|30925.6|30875.6|30926.3|30871.7|30927|30875.6|30925.4|30871.3|8
1644451970000|2022-02-10 00:12:50|30926.6|30871.6|30926|30871.4|30926.6|30872|30926|30871.4|6
1644451980000|2022-02-10 00:13:00|30925.8|30871.9|30931.8|30867.9|30931.8|30876.6|30923.9|30866.6|22
1644451990000|2022-02-10 00:13:10|30926.8|30870|30927.2|30872.9|30929.8|30876.1|30926.1|30866.7|15
1644452000000|2022-02-10 00:13:20|30925.5|30875.5|30927.2|30873|30927.2|30876.3|30924.9|30871.3|12
1644452010000|2022-02-10 00:13:30|30927.4|30872.8|30926.7|30875.1|30928|30875.6|30924.8|30871.3|15
1644452020000|2022-02-10 00:13:40|30930|30870.7|30925.6|30875.6|30931.5|30875.6|30925.3|30870.2|7
1644452030000|2022-02-10 00:13:50|30925.4|30875.4|30926.8|30876.7|30933.1|30876.7|30925.4|30867.8|15
1644452040000|2022-02-10 00:14:00|30929.2|30870.3|30925|30875|30929.4|30878.6|30924.1|30870.3|11
1644452050000|2022-02-10 00:14:10|30924.8|30874.8|30924.8|30874.8|30924.8|30874.8|30924.6|30874.6|3
1644452060000|2022-02-10 00:14:20|30924.5|30874.5|30927.4|30873.5|30930.3|30878.9|30924.5|30873.5|10
1644452070000|2022-02-10 00:14:30|30927.6|30877.6|30928.1|30878.1|30929.2|30879.2|30927.5|30877.5|10
1644452080000|2022-02-10 00:14:40|30928.2|30878.2|30929.1|30879.1|30929.6|30879.6|30927.9|30877.9|8
1644452090000|2022-02-10 00:14:50|30928.8|30878.8|30932|30880.1|30934.9|30880.1|30926.8|30876.8|11
1644452100000|2022-02-10 00:15:00|30926.1|30874.1|30928.1|30878.1|30928.6|30878.3|30925.7|30874.1|20
1644452110000|2022-02-10 00:15:10|30928|30878|30930|30880|30930.6|30880.6|30927.9|30877.9|10
1644452120000|2022-02-10 00:15:20|30927.6|30877.6|30927.5|30877.5|30927.8|30877.8|30927.5|30877.5|5
1644452130000|2022-02-10 00:15:30|30927.6|30877.6|30927.3|30877.3|30927.6|30877.6|30927|30877|6
1644452140000|2022-02-10 00:15:40|30927.2|30877.2|30927.4|30877.4|30929.1|30879.1|30927.2|30877.2|13
1644452150000|2022-02-10 00:15:50|30927.9|30877.9|30926.5|30876.5|30927.9|30877.9|30925.8|30875.8|8
1644452160000|2022-02-10 00:16:00|30928.3|30878.3|30927.9|30877.9|30928.3|30878.3|30927.9|30877.9|3
1644452170000|2022-02-10 00:16:10|30926.6|30876.6|30925.7|30875.7|30926.7|30876.7|30925.6|30875.6|8
1644452180000|2022-02-10 00:16:20|30926|30876|30926.2|30876.2|30926.3|30876.3|30925.9|30875.9|6
1644452190000|2022-02-10 00:16:30|30925.9|30875.9|30926.6|30876.6|30929.1|30879.1|30925.9|30875.9|10
1644452200000|2022-02-10 00:16:40|30927.3|30877.3|30925.9|30875.9|30927.3|30877.3|30925.7|30875.7|8
1644452210000|2022-02-10 00:16:50|30924.6|30874.6|30926.8|30876.8|30927.9|30877.9|30924.6|30874.6|6
1644452220000|2022-02-10 00:17:00|30926.6|30876.6|30927.2|30877.2|30928.5|30878.5|30926.6|30876.6|8
1644452230000|2022-02-10 00:17:10|30927.4|30877.4|30927.6|30877.6|30927.6|30877.6|30927.4|30877.4|3
1644452240000|2022-02-10 00:17:20|30927.1|30877.1|30927.1|30877.1|30927.3|30877.3|30926.8|30876.8|5
1644452250000|2022-02-10 00:17:30|30927.2|30877.2|30928.6|30878.6|30929|30879|30927.2|30877.2|5
1644452260000|2022-02-10 00:17:40|30928.3|30878.3|30926.6|30876.6|30928.9|30878.9|30925.8|30875.8|5
1644452270000|2022-02-10 00:17:50|30927.1|30877.1|30927.3|30877.3|30928.8|30878.8|30927|30877|8
1644452280000|2022-02-10 00:18:00|30927.4|30877.4|30927.3|30877.3|30927.5|30877.5|30927.3|30877.3|3
1644452290000|2022-02-10 00:18:10|30927.5|30877.5|30928.9|30878.9|30928.9|30878.9|30927.5|30877.5|4
1644452300000|2022-02-10 00:18:20|30928.6|30878.6|30928.5|30878.5|30929|30893.7|30913.7|30877.2|12
1644452310000|2022-02-10 00:18:30|30928.3|30878.3|30929.6|30879.6|30930.1|30880.1|30928.1|30878.1|8
1644452320000|2022-02-10 00:18:40|30927|30877|30928.6|30878.6|30928.6|30878.6|30926.9|30876.9|6
1644452330000|2022-02-10 00:18:50|30928.5|30878.5|30929.7|30879.7|30929.7|30879.7|30928.5|30878.5|4
1644452340000|2022-02-10 00:19:00|30929.3|30879.3|30929.4|30879.4|30929.4|30879.4|30929.3|30879.3|2
1644452350000|2022-02-10 00:19:10|30929.3|30879.3|30929.1|30879.1|30929.3|30879.3|30928.6|30878.6|4
1644452360000|2022-02-10 00:19:20|30929|30879|30913.7|30893.7|30929|30895.5|30913.7|30878.9|8
1644452370000|2022-02-10 00:19:30|30928.1|30878.1|30926.3|30876.3|30929.2|30879.2|30926.3|30876.3|5
1644452380000|2022-02-10 00:19:40|30927.8|30877.8|30927.7|30877.7|30927.8|30877.8|30927.4|30877.4|4
1644452390000|2022-02-10 00:19:50|30927.8|30877.8|30929.5|30879.5|30929.5|30879.5|30927.8|30877.8|6
1644452400000|2022-02-10 00:20:00|30929.3|30879.3|30928.2|30878.2|30929.3|30879.3|30928.2|30878.2|6
1644452410000|2022-02-10 00:20:10|30928.4|30878.4|30915|30895|30928.4|30895|30915|30878.1|3
1644452420000|2022-02-10 00:20:20|30914.7|30894.7|30928.5|30878.5|30928.8|30894.7|30914.5|30878.5|7
1644452430000|2022-02-10 00:20:30|30913.8|30893.8|30929.6|30879.6|30929.7|30893.8|30913.8|30879.3|6
1644452440000|2022-02-10 00:20:40|30914.8|30894.8|30929.1|30879.1|30929.5|30894.8|30914.8|30879.1|6
1644452450000|2022-02-10 00:20:50|30929.2|30879.2|30929.3|30879.3|30929.3|30879.3|30929.2|30879.2|2
1644452460000|2022-02-10 00:21:00|30914.7|30894.7|30929.4|30879.4|30929.4|30894.7|30914.6|30879.2|7
1644452470000|2022-02-10 00:21:10|30929.3|30879.3|30927.8|30877.8|30929.4|30879.4|30927.3|30877.3|5
1644452480000|2022-02-10 00:21:20|30928.1|30878.1|30914|30894|30928.1|30894.2|30914|30878.1|6
1644452490000|2022-02-10 00:21:30|30914.1|30894.1|30914.5|30894.5|30914.8|30894.8|30914.1|30894.1|5
1644452500000|2022-02-10 00:21:40|30914.6|30894.6|30915.7|30895.7|30930.5|30895.7|30914.6|30880.5|8
1644452510000|2022-02-10 00:21:50|30915.4|30895.4|30930.2|30880.2|30930.4|30895.4|30915.3|30880.2|4
1644452520000|2022-02-10 00:22:00|30930.4|30880.4|30930.2|30880.2|30930.6|30880.6|30930.2|30880.2|4
1644452530000|2022-02-10 00:22:10|30930.5|30880.5|30915|30895|30930.5|30895|30915|30878.8|9
1644452540000|2022-02-10 00:22:20|30914.8|30894.8|30930.8|30880.8|30930.8|30896|30914.8|30880.5|7
1644452550000|2022-02-10 00:22:30|30930.9|30880.9|30930.8|30880.8|30931|30881|30930.8|30880.8|4
1644452560000|2022-02-10 00:22:40|30931|30881|30930.6|30880.6|30931|30881|30930.5|30880.5|3
1644452570000|2022-02-10 00:22:50|30930.5|30880.5|30916|30896|30930.6|30896|30916|30880.5|4
1644452580000|2022-02-10 00:23:00|30930|30880|30929|30879|30930.3|30880.3|30926.4|30876.4|8
1644452590000|2022-02-10 00:23:10|30929.1|30879.1|30928.7|30878.7|30929.1|30879.1|30928.5|30878.5|5
1644452600000|2022-02-10 00:23:20|30928.5|30878.5|30929.2|30879.2|30929.2|30879.2|30928.3|30878.3|5
1644452610000|2022-02-10 00:23:30|30929.8|30879.8|30929.7|30879.7|30929.8|30879.8|30929.6|30879.6|5
1644452620000|2022-02-10 00:23:40|30929.5|30879.5|30929.3|30879.3|30929.5|30879.5|30929.3|30879.3|2
1644452630000|2022-02-10 00:23:50|30929.4|30879.4|30929.5|30879.5|30929.5|30879.5|30929.4|30879.4|2
1644452640000|2022-02-10 00:24:00|30926.8|30876.8|30929.5|30879.5|30929.5|30879.5|30926.8|30876.8|5
1644452650000|2022-02-10 00:24:10|30929.4|30879.4|30929.4|30879.4|30929.4|30879.4|30929.4|30879.4|1
1644452670000|2022-02-10 00:24:30|30915.2|30895.2|30929.8|30879.8|30929.8|30895.2|30914.5|30879.7|8
1644452680000|2022-02-10 00:24:40|30929.7|30879.7|30929.7|30879.7|30929.7|30879.7|30929.7|30879.7|1
1644452690000|2022-02-10 00:24:50|30915.2|30895.2|30913.4|30893.4|30915.2|30895.2|30912.9|30892.9|5
1644452700000|2022-02-10 00:25:00|30913.8|30893.8|30929.1|30879.1|30929.1|30894.1|30913.8|30879.1|5
1644452710000|2022-02-10 00:25:10|30929|30879|30930.7|30880.7|30930.7|30895.3|30915.1|30879|15
1644452720000|2022-02-10 00:25:20|30930.2|30880.2|30928.4|30878.4|30930.2|30880.2|30928.4|30878.4|9
1644452730000|2022-02-10 00:25:30|30929.3|30879.3|30930|30880|30930.4|30880.4|30928.8|30878.8|11
1644452740000|2022-02-10 00:25:40|30928.5|30878.5|30930.2|30880.2|30931.6|30881.6|30928.5|30878.5|14
1644452750000|2022-02-10 00:25:50|30930.5|30880.5|30929.8|30879.8|30930.5|30880.5|30928.8|30878.8|9
1644452760000|2022-02-10 00:26:00|30929.7|30879.7|30929.7|30879.7|30929.9|30879.9|30929.7|30879.7|3
1644452770000|2022-02-10 00:26:10|30929.4|30879.4|30930.7|30880.7|30930.7|30880.7|30929.4|30879.4|5
1644452780000|2022-02-10 00:26:20|30930.6|30880.6|30930.6|30880.6|30930.6|30880.6|30930.5|30880.5|3
1644452790000|2022-02-10 00:26:30|30930.8|30880.8|30930.7|30880.7|30930.8|30880.8|30930.7|30880.7|2
1644452800000|2022-02-10 00:26:40|30916.4|30896.4|30915|30895|30916.4|30896.4|30914.1|30894.1|5
1644452810000|2022-02-10 00:26:50|30914.6|30894.6|30930.2|30880.2|30930.2|30896|30914.6|30880.2|7
1644452820000|2022-02-10 00:27:00|30930.5|30880.5|30930.3|30880.3|30930.5|30880.5|30930.2|30880.2|6
1644452830000|2022-02-10 00:27:10|30930.4|30880.4|30929.8|30879.8|30930.4|30880.4|30929.6|30879.6|10
1644452840000|2022-02-10 00:27:20|30930|30880|30929.4|30879.4|30930|30880|30928.4|30878.4|8
1644452850000|2022-02-10 00:27:30|30929.3|30879.3|30929.2|30879.2|30929.3|30879.3|30928.5|30878.5|7
1644452860000|2022-02-10 00:27:40|30929.1|30879.1|30915.2|30895.2|30929.1|30895.2|30915.2|30877.9|6
1644452870000|2022-02-10 00:27:50|30914.5|30894.5|30914.3|30894.3|30914.5|30894.5|30914.1|30894.1|5
1644452880000|2022-02-10 00:28:00|30915.3|30895.3|30915.4|30895.4|30915.5|30895.5|30914.9|30894.9|4
1644452890000|2022-02-10 00:28:10|30915.1|30895.1|30926.9|30876.9|30929.6|30895.2|30915.1|30876.9|5
1644452900000|2022-02-10 00:28:20|30927.7|30877.7|30914.1|30894.1|30928|30895|30912.9|30876.8|7
1644452910000|2022-02-10 00:28:30|30914|30894|30927.9|30877.9|30929.4|30895.7|30914|30875.9|13
1644452920000|2022-02-10 00:28:40|30928.7|30878.7|30929.5|30879.5|30929.8|30879.8|30928.4|30878.4|5
1644452930000|2022-02-10 00:28:50|30929.4|30879.4|30929.6|30879.6|30929.6|30879.6|30929.4|30879.4|5
1644452940000|2022-02-10 00:29:00|30929.7|30879.7|30929.4|30879.4|30929.7|30896.1|30914.7|30879.4|5
1644452950000|2022-02-10 00:29:10|30929.9|30879.9|30928.2|30878.2|30930|30880|30928.2|30878.2|7
1644452960000|2022-02-10 00:29:20|30928.7|30878.7|30914.9|30894.9|30928.9|30896.4|30914.5|30878.7|7
1644452970000|2022-02-10 00:29:30|30915.1|30895.1|30927.3|30877.3|30930.4|30895.1|30915.1|30875.6|14
1644452980000|2022-02-10 00:29:40|30927.4|30877.4|30927.3|30877.3|30927.4|30877.4|30927.1|30877.1|4
1644452990000|2022-02-10 00:29:50|30926.6|30876.6|30926.6|30876.6|30926.6|30876.6|30926.6|30876.6|1
1644453000000|2022-02-10 00:30:00|30927.2|30877.2|30926.2|30876.2|30928.2|30878.2|30925.3|30875.3|15
1644453010000|2022-02-10 00:30:10|30926.6|30876.6|30927.3|30877.3|30927.3|30877.3|30926.6|30876.6|2
1644453020000|2022-02-10 00:30:20|30927.2|30877.2|30911.5|30891.5|30927.3|30893.8|30911.3|30877.2|9
1644453030000|2022-02-10 00:30:30|30911.7|30891.7|30925.6|30875.6|30925.7|30891.7|30911.4|30875|7
1644453040000|2022-02-10 00:30:40|30926.1|30876.1|30925.8|30875.8|30926.1|30876.1|30925.5|30875.5|4
1644453050000|2022-02-10 00:30:50|30925.9|30875.9|30925.4|30875.4|30927.1|30877.1|30924.8|30874.8|17
1644453060000|2022-02-10 00:31:00|30925.5|30875.5|30926.6|30876.6|30927.7|30877.7|30925.2|30875.2|14
1644453070000|2022-02-10 00:31:10|30926|30876|30926.9|30876.9|30926.9|30876.9|30925.4|30875.4|10
1644453080000|2022-02-10 00:31:20|30926.7|30876.7|30926.5|30876.5|30927.1|30877.1|30926.1|30876.1|12
1644453090000|2022-02-10 00:31:30|30926.6|30876.6|30926.7|30876.7|30926.7|30876.7|30925.8|30875.8|7
1644453100000|2022-02-10 00:31:40|30926.8|30876.8|30927.1|30877.1|30927.1|30877.1|30926.7|30876.7|9
1644453110000|2022-02-10 00:31:50|30926.9|30876.9|30926.4|30876.4|30926.9|30876.9|30925.5|30875.5|4
1644453120000|2022-02-10 00:32:00|30926.5|30876.5|30927.9|30877.9|30928.2|30878.2|30925.7|30875.7|15
1644453130000|2022-02-10 00:32:10|30928.6|30878.6|30926.8|30876.8|30928.6|30878.6|30925.6|30875.6|14
1644453140000|2022-02-10 00:32:20|30926.3|30876.3|30929.3|30879.3|30929.6|30879.6|30926.3|30876.3|5
1644453150000|2022-02-10 00:32:30|30929.4|30879.4|30929.2|30879.2|30929.4|30879.4|30929|30879|5
1644453160000|2022-02-10 00:32:40|30929.4|30879.4|30915|30895|30929.5|30895.4|30915|30878.8|5
1644453170000|2022-02-10 00:32:50|30915.4|30895.4|30927.5|30877.5|30928.7|30895.4|30915.2|30877.5|7
1644453180000|2022-02-10 00:33:00|30927.6|30877.6|30928.4|30878.4|30928.4|30878.4|30926.3|30876.3|18
1644453190000|2022-02-10 00:33:10|30927.7|30877.7|30926.1|30876.1|30927.7|30877.7|30925.8|30875.8|9
1644453200000|2022-02-10 00:33:20|30926.2|30876.2|30928.3|30878.3|30928.7|30878.7|30925.9|30875.9|8
1644453210000|2022-02-10 00:33:30|30927.9|30877.9|30928.7|30878.7|30928.9|30878.9|30927.9|30877.9|7
1644453220000|2022-02-10 00:33:40|30927.9|30877.9|30927.5|30877.5|30928|30878|30927.5|30877.5|7
1644453230000|2022-02-10 00:33:50|30928.2|30878.2|30928.4|30878.4|30929|30879|30928.1|30878.1|7
1644453240000|2022-02-10 00:34:00|30928.2|30878.2|30927|30877|30928.4|30878.4|30926.9|30876.9|9
1644453250000|2022-02-10 00:34:10|30927.5|30877.5|30928.6|30878.6|30929.2|30879.2|30927.5|30877.5|5
1644453260000|2022-02-10 00:34:20|30928.5|30878.5|30928.8|30878.8|30929.3|30879.3|30928.5|30878.5|9
1644453270000|2022-02-10 00:34:30|30929.3|30879.3|30928.4|30878.4|30929.4|30879.4|30928.4|30878.4|5
1644453280000|2022-02-10 00:34:40|30928.6|30878.6|30928.3|30878.3|30928.6|30878.6|30928.1|30878.1|7
1644453290000|2022-02-10 00:34:50|30927.9|30877.9|30929|30879|30930.1|30880.1|30927.9|30877.9|6
1644453300000|2022-02-10 00:35:00|30928.2|30878.2|30930.4|30880.4|30930.7|30880.7|30926.8|30876.8|13
1644453310000|2022-02-10 00:35:10|30930.3|30880.3|30930.1|30880.1|30930.4|30880.4|30930|30880|6
1644453320000|2022-02-10 00:35:20|30930.4|30880.4|30930.3|30880.1|30930.4|30880.4|30929.9|30879.9|7
1644453330000|2022-02-10 00:35:30|30930.2|30880.2|30915.3|30895.3|30930.6|30896.1|30914.8|30880|11
1644453340000|2022-02-10 00:35:40|30915.2|30895.2|30930.2|30880.2|30931|30895.3|30915.2|30879|6
1644453350000|2022-02-10 00:35:50|30930.3|30880.3|30929.7|30879.7|30930.3|30880.3|30928.9|30878.9|6
1644453360000|2022-02-10 00:36:00|30929.6|30879.6|30930.4|30880.4|30930.7|30880.7|30929.6|30879.6|6
1644453370000|2022-02-10 00:36:10|30930.5|30880.5|30930.2|30880.2|30930.8|30880.8|30930.2|30880.2|4
1644453380000|2022-02-10 00:36:20|30930|30880|30930.1|30880.1|30931|30880.6|30930|30879.4|8
1644453390000|2022-02-10 00:36:30|30930.3|30880.3|30930.4|30880.4|30930.4|30880.4|30928.9|30878.9|5
1644453400000|2022-02-10 00:36:40|30930.2|30880.2|30930.2|30880.2|30931.6|30880.3|30929.9|30877.9|5
1644453410000|2022-02-10 00:36:50|30929.6|30879.6|30929.6|30879.6|30930.6|30880.6|30928.5|30878.5|11
1644453420000|2022-02-10 00:37:00|30928.7|30878.7|30929.7|30879.7|30929.7|30879.7|30928.7|30878.7|5
1644453430000|2022-02-10 00:37:10|30929.8|30879.8|30930.2|30880.2|30930.3|30880.3|30928.8|30878.8|15
1644453440000|2022-02-10 00:37:20|30930.3|30880.3|30929.8|30879.8|30933|30896.5|30916.5|30878.4|14
1644453450000|2022-02-10 00:37:30|30929.2|30879.2|30930.4|30880.4|30931.7|30881.7|30929.2|30879.2|9
1644453460000|2022-02-10 00:37:40|30930.2|30880.2|30929.5|30879.5|30930.5|30880.5|30928.9|30878.9|5
1644453470000|2022-02-10 00:37:50|30929.7|30879.7|30930.3|30880.3|30931|30881|30929.7|30879.7|3
1644453480000|2022-02-10 00:38:00|30930.8|30880.8|30930.3|30880.3|30930.8|30880.8|30930|30880|6
1644453490000|2022-02-10 00:38:10|30930.4|30880.4|30929.8|30879.8|30930.4|30880.4|30929.7|30879.7|6
1644453500000|2022-02-10 00:38:20|30931.5|30881.5|30931.6|30881.6|30931.6|30881.6|30929.5|30879.5|19
1644453510000|2022-02-10 00:38:30|30932.1|30882.1|30932.3|30882.3|30932.3|30882.3|30931.4|30881.4|9
1644453520000|2022-02-10 00:38:40|30932.1|30882.1|30933.6|30883.6|30933.6|30883.6|30932.1|30882.1|8
1644453530000|2022-02-10 00:38:50|30933.5|30883.5|30933.5|30883.5|30933.6|30883.6|30933.1|30883.1|5
1644453540000|2022-02-10 00:39:00|30932.5|30882.5|30932.3|30882.3|30932.7|30882.7|30931.6|30881.6|16
1644453550000|2022-02-10 00:39:10|30932.5|30882.5|30933.8|30883.8|30934.2|30884.2|30932.5|30882.5|15
1644453560000|2022-02-10 00:39:20|30934.1|30884.1|30919.1|30899.1|30935.8|30899.7|30918.6|30883.6|22
1644453570000|2022-02-10 00:39:30|30919.4|30899.4|30934.3|30884.3|30934.3|30899.4|30919.4|30883.6|16
1644453580000|2022-02-10 00:39:40|30934.9|30884.9|30934.4|30884.4|30934.9|30884.9|30934.4|30884.4|11
1644453590000|2022-02-10 00:39:50|30934.5|30884.5|30934.9|30884.9|30935|30885|30934.1|30884.1|15
1644453600000|2022-02-10 00:40:00|30935.2|30885.2|30920|30900|30935.2|30900|30919.7|30884.8|6
1644453610000|2022-02-10 00:40:10|30920.1|30900.1|30919.9|30899.9|30920.3|30900.3|30919.9|30899.9|12
1644453620000|2022-02-10 00:40:20|30920.2|30900.2|30921.3|30901.3|30936.6|30901.3|30919.7|30885.2|12
1644453630000|2022-02-10 00:40:30|30935.7|30885.7|30921.4|30901.4|30935.8|30901.5|30920.1|30885.1|17
1644453640000|2022-02-10 00:40:40|30921.3|30901.3|30921.2|30901.2|30921.6|30901.6|30921.1|30901.1|16
1644453650000|2022-02-10 00:40:50|30921.1|30901.1|30921.6|30901.6|30921.6|30901.6|30921|30901|4
1644453660000|2022-02-10 00:41:00|30936.2|30886.2|30934.7|30884.7|30936.2|30901.7|30921.4|30883.8|7
1644453670000|2022-02-10 00:41:10|30936.4|30886.4|30933.5|30883.5|30936.6|30901.7|30920.6|30883.5|22
1644453680000|2022-02-10 00:41:20|30930.8|30880.8|30920.2|30900.2|30934.3|30901.4|30920.1|30880.8|12
1644453690000|2022-02-10 00:41:30|30920.6|30900.6|30920.1|30900.1|30920.8|30900.8|30920|30900|11
1644453700000|2022-02-10 00:41:40|30920.3|30900.3|30920.6|30900.6|30920.6|30900.6|30920|30900|11
1644453710000|2022-02-10 00:41:50|30920.4|30900.4|30921.3|30901.3|30935.8|30901.5|30920.4|30885.3|14
1644453720000|2022-02-10 00:42:00|30921.4|30901.4|30920.2|30900.2|30935.2|30901.4|30918.8|30883.8|22
1644453730000|2022-02-10 00:42:10|30920.1|30900.1|30919|30899|30920.7|30900.7|30918.7|30898.7|8
1644453740000|2022-02-10 00:42:20|30919.2|30899.2|30920.7|30900.7|30934.5|30900.9|30919.2|30884.1|9
1644453750000|2022-02-10 00:42:30|30920.3|30900.3|30920.5|30900.5|30920.6|30900.6|30920.2|30900.2|5
1644453760000|2022-02-10 00:42:40|30920.2|30900.2|30934.8|30884.8|30935.4|30900.2|30920.2|30884.8|3
1644453770000|2022-02-10 00:42:50|30934.2|30884.2|30920.9|30900.9|30935.1|30901.1|30920.9|30884.2|11
1644453780000|2022-02-10 00:43:00|30921.3|30901.3|30921.1|30901.1|30921.3|30901.3|30920.5|30900.5|9
1644453790000|2022-02-10 00:43:10|30920.9|30900.9|30920.9|30900.9|30921|30901|30919.7|30899.7|10
1644453800000|2022-02-10 00:43:20|30920.7|30900.7|30921.1|30901.1|30921.3|30901.3|30920.7|30900.7|9
1644453810000|2022-02-10 00:43:30|30920.6|30900.6|30920.5|30900.5|30920.9|30900.9|30919.6|30899.6|9
1644453820000|2022-02-10 00:43:40|30920.4|30900.4|30935.2|30885.2|30935.8|30901.8|30920.1|30885.2|17
1644453830000|2022-02-10 00:43:50|30935.7|30885.7|30921.8|30901.8|30936.5|30901.9|30921.6|30885.7|8
1644453840000|2022-02-10 00:44:00|30921.6|30901.6|30922.3|30902.3|30935.8|30902.3|30920.5|30884.5|15
1644453850000|2022-02-10 00:44:10|30922.2|30902.2|30922.3|30902.3|30923.3|30903.3|30921.8|30901.8|11
1644453860000|2022-02-10 00:44:20|30922.5|30902.5|30922.6|30902.6|30922.9|30902.9|30922.2|30902.2|14
1644453870000|2022-02-10 00:44:30|30922.2|30902.2|30922.2|30902.2|30922.3|30902.3|30922.1|30902.1|6
1644453880000|2022-02-10 00:44:40|30936.5|30886.5|30923.9|30903.9|30936.9|30903.9|30921.9|30886.3|14
1644453890000|2022-02-10 00:44:50|30923.8|30903.8|30924|30904|30924.1|30904.1|30923.7|30903.7|6
1644453900000|2022-02-10 00:45:00|30923.4|30903.4|30924.8|30904.8|30925.1|30905.1|30922|30902|19
1644453910000|2022-02-10 00:45:10|30924.7|30904.7|30924.5|30904.5|30925.2|30905.2|30924.3|30904.3|14
1644453920000|2022-02-10 00:45:20|30924.1|30904.1|30922.8|30902.8|30925|30905|30922.6|30902.6|11
1644453930000|2022-02-10 00:45:30|30922.9|30902.9|30923.1|30903.1|30923.2|30903.2|30922.9|30902.9|3
1644453940000|2022-02-10 00:45:40|30922.8|30902.8|30923.2|30903.2|30923.2|30903.2|30922.8|30902.8|4
1644453950000|2022-02-10 00:45:50|30923.4|30903.4|30923|30903|30924|30904|30923|30903|7
1644453960000|2022-02-10 00:46:00|30923.1|30903.1|30923.8|30903.8|30924.3|30904.3|30923|30903|13
1644453970000|2022-02-10 00:46:10|30923.9|30903.9|30938.3|30888.3|30938.3|30905|30923.6|30888.3|7
1644453980000|2022-02-10 00:46:20|30935.4|30885.4|30924.1|30904.1|30935.4|30904.4|30921.5|30885.4|9
1644453990000|2022-02-10 00:46:30|30924|30904|30924.1|30904.1|30924.1|30904.1|30923.9|30903.9|5
1644454000000|2022-02-10 00:46:40|30924.4|30904.4|30925.1|30905.1|30925.6|30905.6|30924|30904|8
1644454010000|2022-02-10 00:46:50|30925|30905|30939.7|30889.7|30939.7|30905.9|30924|30888.4|11
1644454020000|2022-02-10 00:47:00|30924.8|30904.8|30923.9|30903.9|30925.2|30905.2|30923.2|30903.2|21
1644454030000|2022-02-10 00:47:10|30923.2|30903.2|30937.9|30887.9|30937.9|30903.9|30923.2|30887.9|5
1644454040000|2022-02-10 00:47:20|30938.3|30888.3|30921.1|30901.1|30938.5|30903.9|30920.9|30888.3|16
1644454050000|2022-02-10 00:47:30|30921.2|30901.2|30921.7|30901.7|30922.4|30902.4|30921.2|30901.2|16
1644454060000|2022-02-10 00:47:40|30921.5|30901.5|30921.3|30901.3|30921.6|30901.6|30921|30901|6
1644454070000|2022-02-10 00:47:50|30921.2|30901.2|30921.9|30901.9|30937.9|30903.3|30920.7|30887.8|11
1644454080000|2022-02-10 00:48:00|30922.7|30902.7|30937.3|30887.3|30937.7|30902.7|30922.6|30887.3|8
1644454090000|2022-02-10 00:48:10|30922|30902|30921.2|30901.2|30922|30902|30921.1|30901.1|7
1644454100000|2022-02-10 00:48:20|30921.4|30901.4|30922.1|30902.1|30922.2|30902.2|30921.3|30901.3|5
1644454110000|2022-02-10 00:48:30|30922.2|30902.2|30921.8|30901.8|30922.2|30902.2|30921.5|30901.5|9
1644454120000|2022-02-10 00:48:40|30922.3|30902.3|30920.7|30900.7|30935.6|30902.3|30920.7|30885.3|11
1644454130000|2022-02-10 00:48:50|30915.5|30895.5|30920|30900|30921.3|30901.3|30915.5|30895.5|10
1644454140000|2022-02-10 00:49:00|30920.1|30900.1|30920.2|30900.2|30920.5|30900.5|30920.1|30900.1|9
1644454150000|2022-02-10 00:49:10|30920.8|30900.8|30921.4|30901.4|30921.7|30901.7|30920.7|30900.7|7
1644454160000|2022-02-10 00:49:20|30920.7|30900.7|30920.6|30900.6|30934.6|30900.7|30919.9|30884.6|5
1644454170000|2022-02-10 00:49:30|30921|30901|30935|30885|30935|30901|30919.9|30885|7
1644454180000|2022-02-10 00:49:40|30934.7|30884.7|30934.4|30884.4|30935.3|30885.3|30934.1|30884.1|5
1644454190000|2022-02-10 00:49:50|30934.5|30884.5|30920.3|30900.3|30934.5|30900.9|30920.3|30884.5|7
1644454200000|2022-02-10 00:50:00|30920.6|30900.6|30918.8|30898.8|30922.3|30902.3|30918.8|30898.8|16
1644454210000|2022-02-10 00:50:10|30919.1|30899.1|30919.4|30899.4|30919.4|30899.4|30917.6|30897.6|5
1644454220000|2022-02-10 00:50:20|30919.2|30899.2|30917.2|30897.2|30919.2|30899.2|30916.5|30896.5|15
1644454230000|2022-02-10 00:50:30|30916.7|30896.7|30921.6|30901.6|30940.4|30904.8|30916.7|30885.9|28
1644454240000|2022-02-10 00:50:40|30921.1|30901.1|30932.2|30882.2|30935.9|30901.1|30920.9|30881.8|23
1644454250000|2022-02-10 00:50:50|30932.4|30882.4|30936.1|30886.1|30936.5|30886.5|30931.9|30881.9|29
1644454260000|2022-02-10 00:51:00|30935.7|30885.7|30936.4|30886.4|30939.2|30887.1|30935.5|30882.5|25
1644454270000|2022-02-10 00:51:10|30936.2|30886.2|30936.3|30886.3|30936.6|30886.6|30930.4|30880.4|21
1644454280000|2022-02-10 00:51:20|30936.6|30886.6|30936.5|30886.5|30937.3|30887.3|30932.8|30882.8|26
1644454290000|2022-02-10 00:51:30|30936.4|30886.4|30936.8|30886.8|30937.3|30887.3|30933.2|30883.2|30
1644454300000|2022-02-10 00:51:40|30937|30887|30938|30888|30938|30888|30933.3|30883.3|26
1644454310000|2022-02-10 00:51:50|30938.1|30888.1|30937.6|30887.6|30938.1|30888.1|30937.4|30887.4|14
1644454320000|2022-02-10 00:52:00|30933.5|30882|30937|30887|30938.9|30901.4|30921.4|30882|26
1644454330000|2022-02-10 00:52:10|30936.6|30886.6|30935.3|30885.3|30937.2|30901.6|30921.6|30883.6|23
1644454340000|2022-02-10 00:52:20|30933.9|30883.9|30934.7|30884.7|30939|30886.5|30933.7|30883.7|27
1644454350000|2022-02-10 00:52:30|30934.9|30884.9|30934.9|30884.9|30936.7|30901.5|30921.5|30882|24
1644454360000|2022-02-10 00:52:40|30932.6|30882.6|30935.7|30885.7|30938.2|30886.8|30932.6|30882.6|28
1644454370000|2022-02-10 00:52:50|30936.2|30886.2|30936.3|30886.3|30936.9|30886.9|30935.6|30885.6|20
1644454380000|2022-02-10 00:53:00|30936.2|30886.2|30936.7|30886.7|30936.8|30886.8|30932.3|30882.3|26
1644454390000|2022-02-10 00:53:10|30937|30887|30919.3|30899.3|30937.2|30901.1|30918.7|30883.8|25
1644454400000|2022-02-10 00:53:20|30919.6|30899.6|30936.6|30886.6|30940.8|30899.6|30919.6|30880|22
1644454410000|2022-02-10 00:53:30|30936.9|30886.9|30938.1|30888.1|30938.1|30888.1|30936.4|30886.4|21
1644454420000|2022-02-10 00:53:40|30937.5|30887.5|30937.9|30887.9|30937.9|30887.9|30937.2|30887.2|20
1644454430000|2022-02-10 00:53:50|30938.1|30888.1|30937.6|30887.6|30938.1|30888.1|30933.2|30883.2|24
1644454440000|2022-02-10 00:54:00|30937.8|30887.8|30938|30888|30940.1|30888.2|30937.1|30884.7|26
1644454450000|2022-02-10 00:54:10|30937.9|30887.9|30938|30888|30938.1|30888.1|30934.1|30884.1|22
1644454460000|2022-02-10 00:54:20|30937.6|30887.6|30921.9|30901.9|30938.2|30903.4|30918.7|30886.2|23
1644454470000|2022-02-10 00:54:30|30919.8|30899.8|30937.1|30887.1|30938.1|30902.7|30919|30884.4|34
1644454480000|2022-02-10 00:54:40|30937.5|30885|30935.3|30885.3|30938|30888|30935.3|30885|26
1644454490000|2022-02-10 00:54:50|30934.8|30884.8|30935.4|30885.4|30935.4|30903|30919.5|30884.5|27
1644454500000|2022-02-10 00:55:00|30934.8|30884.8|30937.1|30887.1|30938.5|30900.6|30920.6|30884.8|30
1644454510000|2022-02-10 00:55:10|30937.2|30887.2|30935|30885|30937.4|30887.4|30935|30885|21
1644454520000|2022-02-10 00:55:20|30935.7|30885.7|30936.3|30886.3|30937.7|30887.7|30935|30885|22
1644454530000|2022-02-10 00:55:30|30938|30888|30936.6|30886.6|30938.1|30903|30923|30884.1|17
1644454540000|2022-02-10 00:55:40|30936.8|30886.8|30937.8|30887.8|30937.9|30887.9|30934.7|30884.7|18
1644454550000|2022-02-10 00:55:50|30937.7|30887.7|30937|30887|30938.1|30888.1|30936.9|30886.9|16
1644454560000|2022-02-10 00:56:00|30933.6|30883.6|30937.2|30887.2|30937.3|30903.1|30921.8|30882.2|23
1644454570000|2022-02-10 00:56:10|30937.5|30887.5|30937.3|30887.3|30937.6|30887.6|30936.6|30885.8|22
1644454580000|2022-02-10 00:56:20|30937.6|30887.6|30936.6|30886.6|30937.7|30903|30921.8|30886.3|19
1644454590000|2022-02-10 00:56:30|30936.9|30886.9|30937.5|30887.5|30937.8|30887.8|30935.8|30885.8|28
1644454600000|2022-02-10 00:56:40|30937.2|30887.2|30922.4|30902.4|30937.7|30903.3|30921.8|30883.5|27
1644454610000|2022-02-10 00:56:50|30922.3|30902.3|30936.4|30886.4|30937.4|30902.4|30922.1|30884|24
1644454620000|2022-02-10 00:57:00|30936.1|30886.1|30936.9|30886.9|30937.4|30887.4|30933.3|30883.3|24
1644454630000|2022-02-10 00:57:10|30936.7|30886.7|30922.4|30902.4|30937|30902.5|30921.6|30886.7|18
1644454640000|2022-02-10 00:57:20|30922.3|30902.3|30937.1|30887.1|30937.4|30902.3|30921.8|30885.1|17
1644454650000|2022-02-10 00:57:30|30937.3|30887.3|30937.5|30887.5|30937.9|30903|30922.4|30887|18
1644454660000|2022-02-10 00:57:40|30937.3|30887.3|30937.7|30887.7|30937.8|30902.8|30921.6|30886.3|27
1644454670000|2022-02-10 00:57:50|30938.1|30888.1|30937.7|30887.7|30938.2|30888.2|30936.7|30886.7|25
1644454680000|2022-02-10 00:58:00|30937.6|30887.6|30936.4|30886.4|30937.6|30887.6|30936|30886|22
1644454690000|2022-02-10 00:58:10|30936.3|30886.3|30937|30887|30937.2|30887.2|30936.3|30886.3|16
1644454700000|2022-02-10 00:58:20|30936.6|30886.6|30935.9|30885.9|30938.9|30902.4|30921.9|30883.4|25
1644454710000|2022-02-10 00:58:30|30936|30886|30921.3|30901.3|30939.8|30902.5|30921.3|30882.5|29
1644454720000|2022-02-10 00:58:40|30921.6|30901.6|30935.5|30885.5|30936.5|30901.7|30919.2|30883.9|27
1644454730000|2022-02-10 00:58:50|30937.8|30887.8|30936.1|30886.1|30938.5|30902.8|30921.5|30884.6|29
1644454740000|2022-02-10 00:59:00|30936.3|30886.3|30922.2|30902.2|30936.4|30903.1|30917.6|30882.9|21
1644454750000|2022-02-10 00:59:10|30922.3|30902.3|30933.4|30883.4|30935.2|30902.3|30916.2|30882.6|28
1644454760000|2022-02-10 00:59:20|30933.7|30883.7|30936.3|30886.3|30936.8|30901.4|30918.1|30883|27
1644454770000|2022-02-10 00:59:30|30938.4|30883.2|30937.1|30887.1|30938.4|30887.2|30935.9|30883.2|22
1644454780000|2022-02-10 00:59:40|30936.2|30886.2|30935.7|30885.7|30936.8|30886.8|30935.7|30885.7|17
1644454790000|2022-02-10 00:59:50|30935.8|30885.8|30930.2|30880.2|30937|30887|30930.2|30880.2|20
1644454800000|2022-02-10 01:00:00|30934.4|30884.4|30934.6|30884.6|30935.9|30900.8|30920.7|30881.4|29
1644454810000|2022-02-10 01:00:10|30934.5|30884.5|30936.3|30884.2|30939.8|30899.7|30919.7|30880.1|28
1644454820000|2022-02-10 01:00:20|30935.6|30885.6|30936.6|30884.1|30938.8|30885.7|30935.1|30882.3|25
1644454830000|2022-02-10 01:00:30|30935.4|30883.9|30935.3|30885.3|30936.7|30885.5|30934.8|30883.9|11
1644454840000|2022-02-10 01:00:40|30935.5|30885.1|30936.9|30886.9|30936.9|30886.9|30935.5|30883.9|10
1644454850000|2022-02-10 01:00:50|30936.7|30886.7|30935.4|30885.4|30936.7|30886.7|30935.4|30885.4|4
1644454860000|2022-02-10 01:01:00|30935.9|30885.9|30920|30900|30935.9|30902.1|30919.5|30885.9|17
1644454870000|2022-02-10 01:01:10|30919.3|30899.3|30933.1|30883.1|30935.3|30900|30919.3|30883.1|16
1644454880000|2022-02-10 01:01:20|30933.8|30883.8|30934.3|30884.3|30935.3|30899.8|30919.8|30883.6|12
1644454890000|2022-02-10 01:01:30|30934.4|30884.4|30920.7|30900.7|30934.4|30900.8|30920.1|30884.4|17
1644454900000|2022-02-10 01:01:40|30920.9|30900.9|30935.5|30885.5|30935.5|30900.9|30920.4|30885.5|10
1644454910000|2022-02-10 01:01:50|30921.8|30901.8|30918.9|30898.9|30921.8|30901.8|30918.9|30898.9|9
1644454920000|2022-02-10 01:02:00|30934|30884|30933.3|30883.3|30934|30884|30930|30880|16
1644454930000|2022-02-10 01:02:10|30932.6|30882.6|30932.2|30882.2|30933.5|30883.5|30932|30882|13
1644454940000|2022-02-10 01:02:20|30933.1|30883.1|30934.1|30884.1|30934.7|30884.7|30931.9|30881.9|13
1644454950000|2022-02-10 01:02:30|30936.7|30886.7|30935.9|30885.9|30936.8|30886.8|30935.9|30885.9|18
1644454960000|2022-02-10 01:02:40|30936|30886|30922.3|30902.3|30936.4|30902.3|30922.3|30885.3|10
1644454970000|2022-02-10 01:02:50|30936.9|30886.9|30921.6|30901.6|30936.9|30902.1|30921.6|30886.9|7
1644454980000|2022-02-10 01:03:00|30921.9|30901.9|30921.7|30901.7|30936.5|30903|30921.7|30886.4|10
1644454990000|2022-02-10 01:03:10|30936.1|30886.1|30919.8|30899.8|30936.1|30901.5|30919.8|30885.8|16
1644455000000|2022-02-10 01:03:20|30920|30900|30919.8|30899.8|30920|30900|30919.7|30899.7|7
1644455010000|2022-02-10 01:03:30|30919.9|30899.9|30920.1|30900.1|30920.7|30900.7|30919.8|30899.8|14
1644455020000|2022-02-10 01:03:40|30920.5|30900.5|30919.5|30899.5|30920.5|30900.5|30919.5|30899.5|5
1644455030000|2022-02-10 01:03:50|30934.4|30884.4|30921.5|30901.5|30934.8|30901.5|30921.5|30884.4|6
1644455040000|2022-02-10 01:04:00|30921.1|30901.1|30931.5|30881.5|30932.9|30901.1|30921.1|30879.8|14
1644455050000|2022-02-10 01:04:10|30932.4|30882.4|30930.9|30880.9|30932.4|30882.4|30930.2|30880.2|15
1644455060000|2022-02-10 01:04:20|30931|30881|30933.4|30883.4|30933.4|30883.4|30930.5|30880.5|15
1644455070000|2022-02-10 01:04:30|30935.2|30885.2|30919.1|30899.1|30938|30902|30918.3|30877|19
1644455080000|2022-02-10 01:04:40|30919.4|30899.4|30930.7|30880.7|30933.8|30899.4|30916.2|30875.6|22
1644455090000|2022-02-10 01:04:50|30930.2|30880.2|30930.2|30880.2|30931.1|30881.1|30929.1|30879.1|12
1644455100000|2022-02-10 01:05:00|30930.7|30880.7|30931.7|30881.7|30932.3|30882.3|30930.7|30880.7|17
1644455110000|2022-02-10 01:05:10|30931.2|30881.2|30920|30900|30934.1|30900.3|30919.9|30881|14
1644455120000|2022-02-10 01:05:20|30919.7|30899.7|30929.7|30879.7|30930.7|30899.9|30919.7|30879.6|11
1644455130000|2022-02-10 01:05:30|30930.7|30880.7|30929.3|30879.3|30931.9|30881.9|30929.3|30879.3|16
1644455140000|2022-02-10 01:05:40|30929.5|30879.5|30932|30882|30932|30882|30929.5|30879.5|12
1644455150000|2022-02-10 01:05:50|30931.9|30881.9|30919.4|30899.4|30934.3|30899.4|30919.1|30881.9|5
1644455160000|2022-02-10 01:06:00|30918.9|30898.9|30934.2|30884.2|30935.7|30900.3|30918.9|30883.8|13
1644455170000|2022-02-10 01:06:10|30934.3|30884.3|30934.5|30884.5|30934.5|30884.5|30934.3|30884.3|4
1644455180000|2022-02-10 01:06:20|30934.3|30884.3|30933.7|30883.7|30934.3|30900.7|30919|30883.7|12
1644455190000|2022-02-10 01:06:30|30933.8|30883.8|30933.4|30883.4|30933.9|30883.9|30933.4|30883.4|7
1644455200000|2022-02-10 01:06:40|30933.3|30883.3|30919.6|30899.6|30933.3|30900.2|30919.6|30883.3|6
1644455210000|2022-02-10 01:06:50|30919.7|30899.7|30934.1|30884.1|30934.1|30899.7|30919.1|30883.8|9
1644455220000|2022-02-10 01:07:00|30934.2|30884.2|30934.4|30884.4|30935.2|30885.2|30934.2|30884.2|11
1644455230000|2022-02-10 01:07:10|30934.3|30884.3|30933.8|30883.8|30934.4|30884.4|30933.6|30883.6|5
1644455240000|2022-02-10 01:07:20|30934|30884|30934.3|30884.3|30934.5|30884.5|30934|30884|4
1644455250000|2022-02-10 01:07:30|30921.1|30901.1|30920.4|30900.4|30921.1|30901.1|30920.1|30900.1|9
1644455260000|2022-02-10 01:07:40|30920.3|30900.3|30920.8|30900.8|30920.8|30900.8|30920.2|30900.2|6
1644455270000|2022-02-10 01:07:50|30921.1|30901.1|30921|30901|30934.6|30901.5|30919.5|30884.1|16
1644455280000|2022-02-10 01:08:00|30919.5|30899.5|30920.8|30900.8|30942|30901.1|30919.5|30880|13
1644455290000|2022-02-10 01:08:10|30920.6|30900.6|30919|30899|30920.6|30900.6|30918.6|30898.6|12
1644455300000|2022-02-10 01:08:20|30918.9|30898.9|30919|30899|30919.1|30899.1|30918.9|30898.9|3
1644455310000|2022-02-10 01:08:30|30919.1|30899.1|30920.2|30900.2|30934.1|30900.2|30919.1|30884.1|12
1644455320000|2022-02-10 01:08:40|30919.8|30899.8|30934|30884|30934|30899.8|30918.4|30883.9|10
1644455330000|2022-02-10 01:08:50|30919.1|30899.1|30917|30897|30933.4|30899.1|30916.6|30881.1|9
1644455340000|2022-02-10 01:09:00|30916.9|30896.9|30917.2|30897.2|30932.2|30898.3|30916.9|30881.9|12
1644455350000|2022-02-10 01:09:10|30917.3|30897.3|30916.9|30896.9|30917.5|30897.5|30916.9|30896.9|6
1644455360000|2022-02-10 01:09:20|30917|30897|30931.8|30881.8|30931.8|30897|30916.4|30881.8|5
1644455370000|2022-02-10 01:09:30|30932|30882|30915.8|30895.8|30932|30898.5|30915.8|30882|14
1644455380000|2022-02-10 01:09:40|30915.7|30895.7|30927.9|30877.9|30928|30895.7|30915.7|30876.3|12
1644455390000|2022-02-10 01:09:50|30928|30878|30926.4|30876.4|30928|30878|30925.9|30875.9|13
1644455400000|2022-02-10 01:10:00|30927.5|30877.5|30928.2|30878.2|30929|30879|30927.4|30877.4|11
1644455410000|2022-02-10 01:10:10|30930.6|30880.6|30917.9|30897.9|30931.8|30900.5|30915.9|30880.1|21
1644455420000|2022-02-10 01:10:20|30917|30897|30930.3|30880.3|30931.9|30897|30917|30878.9|15
1644455430000|2022-02-10 01:10:30|30928.7|30878.7|30917.8|30897.8|30931.1|30897.8|30917.8|30878.7|8
1644455440000|2022-02-10 01:10:40|30918|30898|30930.2|30880.2|30930.6|30898|30917.2|30880.2|8
1644455450000|2022-02-10 01:10:50|30932.3|30882.3|30919.1|30899.1|30932.8|30899.1|30919.1|30882.2|12
1644455460000|2022-02-10 01:11:00|30918.8|30898.8|30918.7|30898.7|30918.8|30898.8|30918.7|30898.7|2
1644455470000|2022-02-10 01:11:10|30918.5|30898.5|30932.6|30882.6|30932.6|30898.5|30917.9|30882.3|6
1644455480000|2022-02-10 01:11:20|30932.4|30882.4|30933.4|30883.4|30935.3|30885.3|30932.3|30882.3|12
1644455490000|2022-02-10 01:11:30|30933.6|30883.6|30932.9|30882.9|30934.4|30884.4|30931|30881|14
1644455500000|2022-02-10 01:11:40|30933.5|30883.5|30934.1|30884.1|30934.4|30884.4|30932.6|30882.6|19
1644455510000|2022-02-10 01:11:50|30933.8|30883.8|30921.8|30901.8|30937.6|30901.9|30921.8|30883.8|13
1644455520000|2022-02-10 01:12:00|30921.5|30901.5|30919.4|30899.4|30922.8|30902.8|30917.9|30897.9|23
1644455530000|2022-02-10 01:12:10|30920.5|30900.5|30936.4|30886.4|30936.8|30901.6|30920.5|30881.9|16
1644455540000|2022-02-10 01:12:20|30936.1|30886.1|30934.9|30884.9|30936.1|30900.9|30918.2|30881.3|15
1644455550000|2022-02-10 01:12:30|30935.5|30885.5|30934.9|30884.9|30935.5|30885.5|30932.7|30882.7|20
1644455560000|2022-02-10 01:12:40|30935|30885|30935.3|30885.3|30935.3|30885.3|30933.9|30883.9|5
1644455570000|2022-02-10 01:12:50|30933.5|30883.5|30922|30902|30935.7|30902|30919.9|30883.5|11
1644455580000|2022-02-10 01:13:00|30920.7|30900.7|30920.9|30900.9|30922.3|30902.3|30919.1|30899.1|19
1644455590000|2022-02-10 01:13:10|30920.3|30900.3|30922.5|30902.5|30922.5|30902.5|30920.1|30900.1|7
1644455600000|2022-02-10 01:13:20|30922.3|30902.3|30921.7|30901.7|30922.3|30902.3|30920.9|30900.9|19
1644455610000|2022-02-10 01:13:30|30921.8|30901.8|30921.9|30901.9|30922.1|30902.1|30921.4|30901.4|15
1644455620000|2022-02-10 01:13:40|30922|30902|30921.9|30901.9|30922.2|30902.2|30921.8|30901.8|6
1644455630000|2022-02-10 01:13:50|30921.3|30901.3|30922.7|30902.7|30923.1|30903.1|30921.3|30901.3|13
1644455640000|2022-02-10 01:14:00|30922.5|30902.5|30939.9|30889.9|30939.9|30904.2|30920|30885.2|11
1644455650000|2022-02-10 01:14:10|30941.6|30891.6|30937.2|30887.2|30941.6|30902.7|30922.7|30885.6|14
1644455660000|2022-02-10 01:14:20|30936.7|30886.7|30936.4|30886.4|30937|30887|30935.7|30885.7|14
1644455670000|2022-02-10 01:14:30|30936.6|30886.6|30923.8|30903.8|30936.8|30905.4|30923.2|30886.6|7
1644455680000|2022-02-10 01:14:40|30923.6|30903.6|30922.8|30902.8|30923.6|30903.6|30921.4|30901.4|17
1644455690000|2022-02-10 01:14:50|30922.4|30902.4|30924|30904|30924.4|30904.4|30922.1|30902.1|11
1644455700000|2022-02-10 01:15:00|30922.3|30902.3|30921.5|30901.5|30922.7|30902.7|30920.8|30900.8|13
1644455710000|2022-02-10 01:15:10|30921.2|30901.2|30921.3|30901.3|30921.6|30901.6|30921.2|30901.2|8
1644455720000|2022-02-10 01:15:20|30921.4|30901.4|30920.4|30900.4|30921.5|30901.5|30920.3|30900.3|15
1644455730000|2022-02-10 01:15:30|30922.4|30902.4|30920.9|30900.9|30936.2|30903.6|30920.9|30885.9|10
1644455740000|2022-02-10 01:15:40|30921.1|30901.1|30921.5|30901.5|30921.8|30901.8|30921.1|30901.1|6
1644455750000|2022-02-10 01:15:50|30921.7|30901.7|30922.5|30902.5|30922.5|30902.5|30920.8|30900.8|16
1644455760000|2022-02-10 01:16:00|30921.4|30901.4|30920.3|30900.3|30921.6|30901.6|30919.5|30899.5|18
1644455770000|2022-02-10 01:16:10|30922.2|30902.2|30921.6|30901.6|30922.2|30902.2|30921|30901|9
1644455780000|2022-02-10 01:16:20|30921.7|30901.7|30921.6|30901.6|30922.2|30902.2|30921.5|30901.5|12
1644455790000|2022-02-10 01:16:30|30921.8|30901.8|30922.6|30902.6|30922.8|30902.8|30921|30901|11
1644455800000|2022-02-10 01:16:40|30923.9|30903.9|30924.9|30904.9|30935.7|30904.9|30920.3|30885.7|13
1644455810000|2022-02-10 01:16:50|30937.6|30887.6|30936.3|30886.3|30937.6|30887.6|30935.6|30885.6|13
1644455820000|2022-02-10 01:17:00|30936.5|30886.5|30922.9|30902.9|30936.5|30902.9|30922.9|30885.9|11
1644455830000|2022-02-10 01:17:10|30922.3|30902.3|30922.3|30902.3|30922.6|30902.6|30920.3|30900.3|10
1644455840000|2022-02-10 01:17:20|30922.6|30902.6|30920.8|30900.8|30922.6|30902.6|30920.4|30900.4|10
1644455850000|2022-02-10 01:17:30|30920.6|30900.6|30935.3|30885.3|30935.3|30900.7|30919.9|30884.9|9
1644455860000|2022-02-10 01:17:40|30935.1|30885.1|30935|30885|30935.3|30885.3|30935|30885|5
1644455870000|2022-02-10 01:17:50|30934.9|30884.9|30920.4|30900.4|30934.9|30902.1|30920.4|30884.8|10
1644455880000|2022-02-10 01:18:00|30920.5|30900.5|30934.6|30884.6|30934.6|30900.6|30919|30884.5|9
1644455890000|2022-02-10 01:18:10|30934.7|30884.7|30920.6|30900.6|30934.7|30901.7|30920.6|30884.7|4
1644455900000|2022-02-10 01:18:20|30920|30900|30919.5|30899.5|30920.3|30900.3|30919.5|30899.5|6
1644455910000|2022-02-10 01:18:30|30918.2|30898.2|30932.7|30882.7|30932.7|30898.2|30916.7|30882|13
1644455920000|2022-02-10 01:18:40|30932.8|30882.8|30933.3|30883.3|30933.3|30883.3|30932.7|30882.7|15
1644455930000|2022-02-10 01:18:50|30933.2|30883.2|30919|30899|30933.2|30899|30919|30882.4|9
1644455940000|2022-02-10 01:19:00|30919.1|30899.1|30919.2|30899.2|30919.2|30899.2|30918.5|30898.5|8
1644455950000|2022-02-10 01:19:10|30918.9|30898.9|30918.5|30898.5|30918.9|30898.9|30918.5|30898.5|5
1644455960000|2022-02-10 01:19:20|30918.4|30898.4|30919.9|30899.9|30933.5|30900.6|30917.8|30883.2|11
1644455970000|2022-02-10 01:19:30|30919.6|30899.6|30919.6|30899.6|30919.7|30899.7|30919.5|30899.5|4
1644455980000|2022-02-10 01:19:40|30920.6|30900.6|30935.2|30885.2|30935.2|30902.1|30919.9|30884|11
1644455990000|2022-02-10 01:19:50|30936.1|30886.1|30921.6|30901.6|30936.1|30902.2|30921.4|30884.3|13
1644456000000|2022-02-10 01:20:00|30921.8|30901.8|30921.5|30901.5|30921.8|30901.8|30920.5|30900.5|11
1644456010000|2022-02-10 01:20:10|30921.2|30901.2|30934.2|30884.2|30934.5|30901.5|30919.6|30884.2|13
1644456020000|2022-02-10 01:20:20|30934.3|30884.3|30935.1|30885.1|30935.1|30885.1|30934.1|30884.1|10
1644456030000|2022-02-10 01:20:30|30922.3|30902.3|30935.6|30885.6|30936.1|30902.3|30920.3|30885.1|12
1644456040000|2022-02-10 01:20:40|30921.7|30901.7|30935.1|30885.1|30935.3|30901.7|30919.3|30885.1|12
1644456050000|2022-02-10 01:20:50|30935|30885|30935.3|30885.3|30935.5|30885.5|30935|30885|10
1644456060000|2022-02-10 01:21:00|30935.5|30885.5|30919.8|30899.8|30935.5|30899.8|30919.1|30884.5|16
1644456070000|2022-02-10 01:21:10|30919.7|30899.7|30917|30897|30919.9|30899.9|30917|30897|15
1644456080000|2022-02-10 01:21:20|30917.7|30897.7|30932.7|30882.7|30932.7|30897.8|30916.7|30882.4|11
1644456090000|2022-02-10 01:21:30|30932.6|30882.6|30918.1|30898.1|30932.9|30898.1|30917.5|30882.6|15
1644456100000|2022-02-10 01:21:40|30917.9|30897.9|30918.2|30898.2|30918.2|30898.2|30917.8|30897.8|7
1644456110000|2022-02-10 01:21:50|30918.5|30898.5|30918.4|30898.4|30918.6|30898.6|30918.3|30898.3|6
1644456120000|2022-02-10 01:22:00|30918.5|30898.5|30933.4|30883.4|30933.5|30898.5|30918.5|30883.2|4
1644456130000|2022-02-10 01:22:10|30933.2|30883.2|30919|30899|30933.3|30899|30919|30883.1|7
1644456140000|2022-02-10 01:22:20|30918.6|30898.6|30918.4|30898.4|30918.8|30898.8|30918.4|30898.4|5
1644456150000|2022-02-10 01:22:30|30917.6|30897.6|30932.8|30882.8|30932.9|30898.2|30917.6|30882.7|11
1644456160000|2022-02-10 01:22:40|30932.9|30882.9|30919.8|30899.8|30933.2|30899.8|30919.8|30882.9|9
1644456170000|2022-02-10 01:22:50|30919.6|30899.6|30918.9|30898.9|30919.6|30899.6|30918.9|30898.9|8
1644456180000|2022-02-10 01:23:00|30918.8|30898.8|30933.1|30883.1|30933.1|30898.9|30918.1|30882.9|9
1644456190000|2022-02-10 01:23:10|30933.6|30883.6|30934.5|30884.5|30934.5|30899.7|30919|30883.6|10
1644456200000|2022-02-10 01:23:20|30934.1|30884.1|30933.9|30883.9|30934.2|30884.2|30933.3|30883.3|7
1644456210000|2022-02-10 01:23:30|30933.8|30883.8|30934.1|30884.1|30934.2|30884.2|30933.8|30883.8|4
1644456220000|2022-02-10 01:23:40|30934.2|30884.2|30918.8|30898.8|30934.2|30900.4|30918.7|30884.2|9
1644456230000|2022-02-10 01:23:50|30919.3|30899.3|30920.9|30900.9|30921.3|30901.3|30919.3|30899.3|9
1644456240000|2022-02-10 01:24:00|30934.9|30884.9|30921.5|30901.5|30936.1|30902.2|30921.1|30884.9|10
1644456250000|2022-02-10 01:24:10|30921.3|30901.3|30921.1|30901.1|30922|30902|30920.9|30900.9|12
1644456260000|2022-02-10 01:24:20|30920.5|30900.5|30920.7|30900.7|30920.7|30900.7|30920.2|30900.2|10
1644456270000|2022-02-10 01:24:30|30921.4|30901.4|30921.4|30901.4|30921.9|30901.9|30921.2|30901.2|10
1644456280000|2022-02-10 01:24:40|30920.5|30900.5|30920.8|30900.8|30920.8|30900.8|30920.5|30900.5|5
1644456290000|2022-02-10 01:24:50|30920.7|30900.7|30921.6|30901.6|30922.1|30902.1|30920.7|30900.7|11
1644456300000|2022-02-10 01:25:00|30936.8|30886.8|30921.9|30901.9|30936.8|30901.9|30921.9|30885.5|9
1644456310000|2022-02-10 01:25:10|30922.1|30902.1|30935.3|30885.3|30935.3|30902.1|30921.4|30884.8|8
1644456320000|2022-02-10 01:25:20|30935.1|30885.1|30920.7|30900.7|30935.3|30903.1|30920.7|30885.1|10
1644456330000|2022-02-10 01:25:30|30921|30901|30920.8|30900.8|30921|30901|30920.7|30900.7|8
1644456340000|2022-02-10 01:25:40|30920.9|30900.9|30921.1|30901.1|30921.8|30901.8|30920.8|30900.8|6
1644456350000|2022-02-10 01:25:50|30921.4|30901.4|30935|30885|30935|30901.4|30919.5|30884.8|8
1644456360000|2022-02-10 01:26:00|30934.9|30884.9|30921.3|30901.3|30934.9|30902|30921|30884.9|6
1644456370000|2022-02-10 01:26:10|30920.5|30900.5|30919.5|30899.5|30920.5|30900.5|30919.1|30899.1|10
1644456380000|2022-02-10 01:26:20|30920|30900|30919.3|30899.3|30920|30900|30918.9|30898.9|13
1644456390000|2022-02-10 01:26:30|30919.2|30899.2|30920.1|30900.1|30920.3|30900.3|30919.2|30899.2|8
1644456400000|2022-02-10 01:26:40|30920.4|30900.4|30918.8|30898.8|30936|30900.4|30918.8|30884.9|12
1644456410000|2022-02-10 01:26:50|30918.9|30898.9|30935.1|30885.1|30935.2|30899.8|30918.9|30884.7|8
1644456420000|2022-02-10 01:27:00|30934.5|30884.5|30920.6|30900.6|30934.8|30900.8|30920.6|30884.3|11
1644456430000|2022-02-10 01:27:10|30920.9|30900.9|30918.9|30898.9|30920.9|30900.9|30918.7|30898.7|10
1644456440000|2022-02-10 01:27:20|30918.8|30898.8|30919.2|30899.2|30919.2|30899.2|30918.4|30898.4|6
1644456450000|2022-02-10 01:27:30|30919.3|30899.3|30918.3|30898.3|30919.3|30899.3|30918|30898|9
1644456460000|2022-02-10 01:27:40|30932.7|30882.7|30933.2|30883.2|30933.2|30883.2|30932.4|30882.4|7
1644456470000|2022-02-10 01:27:50|30933.1|30883.1|30932.7|30882.7|30933.1|30883.1|30932.7|30882.7|7
1644456480000|2022-02-10 01:28:00|30932.3|30882.3|30917.6|30897.6|30932.5|30899.3|30916.8|30882.3|12
1644456490000|2022-02-10 01:28:10|30918.6|30898.6|30916.6|30896.6|30918.7|30898.7|30916.4|30896.4|15
1644456500000|2022-02-10 01:28:20|30916.7|30896.7|30916|30896|30916.7|30896.7|30916|30896|14
1644456510000|2022-02-10 01:28:30|30916.3|30896.3|30917.5|30897.5|30917.5|30897.5|30916.1|30896.1|8
1644456520000|2022-02-10 01:28:40|30917.6|30897.6|30919.3|30899.3|30932.2|30899.3|30916.1|30881.4|17
1644456530000|2022-02-10 01:28:50|30919.1|30899.1|30919.3|30899.3|30919.3|30899.3|30917.7|30897.7|15
1644456540000|2022-02-10 01:29:00|30919.1|30899.1|30918.4|30898.4|30919.3|30899.3|30918.4|30898.4|6
1644456550000|2022-02-10 01:29:10|30918.8|30898.8|30932.8|30882.8|30932.8|30898.8|30917.5|30882.8|9
1644456560000|2022-02-10 01:29:20|30919.3|30899.3|30921.9|30901.9|30940|30903.2|30918.4|30879|17
1644456570000|2022-02-10 01:29:30|30921.4|30901.4|30920.9|30900.9|30933.9|30902.3|30920.4|30883.8|21
1644456580000|2022-02-10 01:29:40|30921|30901|30921.3|30901.3|30934.2|30902.8|30919.4|30883.5|17
1644456590000|2022-02-10 01:29:50|30920.5|30900.5|30933.5|30883.5|30934.2|30900.5|30919.7|30883.5|11
1644456600000|2022-02-10 01:30:00|30933.7|30883.7|30919.1|30899.1|30933.8|30900.8|30918.8|30883.7|14
1644456610000|2022-02-10 01:30:10|30918.8|30898.8|30918.9|30898.9|30919.2|30899.2|30918.4|30898.4|13
1644456620000|2022-02-10 01:30:20|30918.8|30898.8|30933|30883|30934.8|30901.1|30918.3|30882.7|11
1644456630000|2022-02-10 01:30:30|30932.8|30882.8|30933.3|30883.3|30933.5|30883.5|30932.6|30882.6|28
1644456640000|2022-02-10 01:30:40|30933.4|30883.4|30932.7|30882.7|30933.6|30883.6|30932.7|30882.7|8
1644456650000|2022-02-10 01:30:50|30932.8|30882.8|30919.5|30899.5|30932.8|30900.3|30919.5|30882.8|7
1644456660000|2022-02-10 01:31:00|30919.6|30899.6|30918.2|30898.2|30919.8|30899.8|30918.2|30898.2|8
1644456670000|2022-02-10 01:31:10|30919|30899|30918|30898|30919.1|30899.1|30918|30898|8
1644456680000|2022-02-10 01:31:20|30918.1|30898.1|30933.3|30883.3|30933.6|30899.2|30918.1|30882.4|11
1644456690000|2022-02-10 01:31:30|30933.4|30883.4|30933.3|30883.3|30933.4|30898.7|30918.6|30883.2|7
1644456700000|2022-02-10 01:31:40|30932.8|30882.8|30933.2|30883.2|30933.4|30883.4|30932.8|30882.8|4
1644456710000|2022-02-10 01:31:50|30933.3|30883.3|30919|30899|30933.3|30899.8|30918.4|30883.2|16
1644456720000|2022-02-10 01:32:00|30918.9|30898.9|30919|30899|30919|30899|30918.9|30898.9|4
1644456730000|2022-02-10 01:32:10|30918.3|30898.3|30919.3|30899.3|30920.2|30900.2|30918.3|30898.3|9
1644456740000|2022-02-10 01:32:20|30919.2|30899.2|30933.8|30883.8|30934|30899.7|30918.9|30883.6|14
1644456750000|2022-02-10 01:32:30|30933.7|30883.7|30920|30900|30934|30900.4|30919.5|30883|17
1644456760000|2022-02-10 01:32:40|30920.2|30900.2|30920.1|30900.1|30920.3|30900.3|30918.9|30898.9|13
1644456770000|2022-02-10 01:32:50|30919.8|30899.8|30919|30899|30919.9|30899.9|30919|30899|11
1644456780000|2022-02-10 01:33:00|30919.6|30899.6|30919.4|30899.4|30919.7|30899.7|30919.4|30899.4|4
1644456790000|2022-02-10 01:33:10|30919.7|30899.7|30934.1|30884.1|30934.8|30900|30918.9|30883.6|9
1644456800000|2022-02-10 01:33:20|30933.8|30883.8|30933.7|30883.7|30933.8|30883.8|30933.6|30883.6|6
1644456810000|2022-02-10 01:33:30|30933.5|30883.5|30933.5|30883.5|30934|30899.8|30918.9|30883.5|12
1644456820000|2022-02-10 01:33:40|30933.7|30883.7|30934.1|30884.1|30934.1|30884.1|30933.7|30883.7|2
1644456830000|2022-02-10 01:33:50|30920|30900|30919.2|30899.2|30920|30900|30919.2|30899.2|8
1644456840000|2022-02-10 01:34:00|30920.7|30900.7|30919.2|30899.2|30934.5|30901.2|30919.2|30884|8
1644456850000|2022-02-10 01:34:10|30919.3|30899.3|30919.2|30899.2|30920|30900|30919.2|30899.2|4
1644456860000|2022-02-10 01:34:20|30918.9|30898.9|30918.4|30898.4|30918.9|30898.9|30918.3|30898.3|4
1644456870000|2022-02-10 01:34:30|30918.6|30898.6|30918.1|30898.1|30918.6|30898.6|30917.8|30897.8|9
1644456880000|2022-02-10 01:34:40|30919.6|30899.6|30918.9|30898.9|30919.6|30899.6|30918.8|30898.8|6
1644456890000|2022-02-10 01:34:50|30918.8|30898.8|30918.2|30898.2|30919|30899|30917.6|30897.6|10
1644456900000|2022-02-10 01:35:00|30918.3|30898.3|30920|30900|30920|30900|30918.3|30898.3|12
1644456910000|2022-02-10 01:35:10|30919.9|30899.9|30919.8|30899.8|30920.1|30900.1|30919.3|30899.3|11
1644456920000|2022-02-10 01:35:20|30919.4|30899.4|30919.5|30899.5|30919.5|30899.5|30918.7|30898.7|5
1644456930000|2022-02-10 01:35:30|30934.4|30884.4|30920.4|30900.4|30934.4|30900.6|30920.2|30884.2|7
1644456940000|2022-02-10 01:35:40|30920.3|30900.3|30919.6|30899.6|30921|30901|30919.6|30899.6|7
1644456950000|2022-02-10 01:35:50|30919.5|30899.5|30919.9|30899.9|30920.2|30900.2|30919.5|30899.5|4
1644456960000|2022-02-10 01:36:00|30920.3|30900.3|30918.9|30898.9|30920.5|30900.5|30918.9|30898.9|13
1644456970000|2022-02-10 01:36:10|30919|30899|30919.7|30899.7|30920.2|30900.2|30919|30899|13
1644456980000|2022-02-10 01:36:20|30919.6|30899.6|30934.4|30884.4|30934.4|30899.6|30919|30884.1|5
1644456990000|2022-02-10 01:36:30|30934.5|30884.5|30920.1|30900.1|30934.5|30900.7|30919.7|30884.5|12
1644457000000|2022-02-10 01:36:40|30920.2|30900.2|30920.1|30900.1|30920.2|30900.2|30919.7|30899.7|5
1644457010000|2022-02-10 01:36:50|30919.9|30899.9|30920.3|30900.3|30941|30901.6|30919.9|30880|17
1644457020000|2022-02-10 01:37:00|30925.7|30905.7|30923.1|30903.1|30925.7|30905.7|30922.8|30902.8|6
1644457030000|2022-02-10 01:37:10|30921.9|30901.9|30921.2|30901.2|30921.9|30901.9|30921|30901|6
1644457040000|2022-02-10 01:37:20|30920.8|30900.8|30920.5|30900.5|30920.9|30900.9|30920.4|30900.4|9
1644457050000|2022-02-10 01:37:30|30920.9|30900.9|30920.5|30900.5|30920.9|30900.9|30920.5|30900.5|6
1644457060000|2022-02-10 01:37:40|30920|30900|30919.9|30899.9|30920.1|30900.1|30919.9|30899.9|6
1644457070000|2022-02-10 01:37:50|30922.6|30902.6|30934.5|30884.5|30936.8|30902.6|30921.3|30882.7|6
1644457080000|2022-02-10 01:38:00|30920.3|30900.3|30933.8|30883.8|30933.8|30902.6|30918.4|30883.1|13
1644457090000|2022-02-10 01:38:10|30933.6|30883.6|30933.7|30883.7|30933.7|30883.7|30933.5|30883.5|5
1644457100000|2022-02-10 01:38:20|30933.5|30883.5|30933.5|30883.5|30933.7|30883.7|30933.5|30883.5|5
1644457110000|2022-02-10 01:38:30|30920.2|30900.2|30933.7|30883.7|30933.9|30900.6|30919.8|30883.7|11
1644457120000|2022-02-10 01:38:40|30933.9|30883.9|30921.7|30901.7|30933.9|30901.7|30921.7|30883.6|7
1644457130000|2022-02-10 01:38:50|30920.3|30900.3|30920.3|30900.3|30920.3|30900.3|30920.3|30900.3|1
1644457140000|2022-02-10 01:39:00|30919.4|30899.4|30918.1|30898.1|30919.4|30899.4|30918.1|30898.1|13
1644457150000|2022-02-10 01:39:10|30932.3|30882.3|30932.1|30882.1|30935|30885|30932.1|30882.1|17
1644457160000|2022-02-10 01:39:20|30933.8|30883.8|30918.3|30898.3|30933.8|30899.8|30918.3|30883.6|11
1644457170000|2022-02-10 01:39:30|30919.1|30899.1|30933.5|30883.5|30933.5|30901.3|30918.1|30882.9|13
1644457180000|2022-02-10 01:39:40|30933|30883|30933.7|30883.7|30933.7|30883.7|30933|30883|6
1644457190000|2022-02-10 01:39:50|30933.6|30883.6|30937.5|30887.5|30940|30900.9|30920|30879|21
1644457200000|2022-02-10 01:40:00|30922.3|30902.3|30935.2|30885.2|30935.2|30902.6|30920.1|30885.1|15
1644457210000|2022-02-10 01:40:10|30920.7|30900.7|30920.5|30900.5|30920.7|30900.7|30920.4|30900.4|7
1644457220000|2022-02-10 01:40:20|30920.6|30900.6|30934.8|30884.8|30934.9|30900.6|30920.3|30884.8|8
1644457230000|2022-02-10 01:40:30|30934.7|30884.7|30934.3|30884.3|30934.8|30884.8|30933.8|30883.8|7
1644457240000|2022-02-10 01:40:40|30934.2|30884.2|30920.4|30900.4|30934.2|30901.9|30920.4|30884.2|6
1644457250000|2022-02-10 01:40:50|30919.8|30899.8|30920.2|30900.2|30920.5|30900.5|30919.8|30899.8|10
1644457260000|2022-02-10 01:41:00|30919.9|30899.9|30919.7|30899.7|30920|30900|30919.6|30899.6|9
1644457270000|2022-02-10 01:41:10|30918.9|30898.9|30919.1|30899.1|30919.3|30899.3|30918.8|30898.8|7
1644457280000|2022-02-10 01:41:20|30920.5|30900.5|30919.6|30899.6|30920.5|30900.5|30919.6|30899.6|5
1644457290000|2022-02-10 01:41:30|30919.8|30899.8|30933.6|30883.6|30933.6|30899.9|30918.6|30883.5|8
1644457300000|2022-02-10 01:41:40|30933.7|30883.7|30933.7|30883.7|30935.1|30885.1|30933.7|30883.7|5
1644457310000|2022-02-10 01:41:50|30920.9|30900.9|30919.8|30899.8|30921|30901|30919.8|30899.8|11
1644457320000|2022-02-10 01:42:00|30920.2|30900.2|30919|30899|30920.2|30900.2|30918.5|30898.5|10
1644457330000|2022-02-10 01:42:10|30919.1|30899.1|30933.7|30883.7|30935.5|30900.5|30919.1|30882.1|8
1644457340000|2022-02-10 01:42:20|30933.6|30883.6|30933.3|30883.3|30933.6|30883.6|30933.3|30883.3|3
1644457350000|2022-02-10 01:42:30|30919.4|30899.4|30934.1|30884.1|30939|30901.9|30918.5|30877|11
1644457360000|2022-02-10 01:42:40|30933.4|30883.4|30919.9|30899.9|30933.7|30900.3|30919.5|30883.4|12
1644457370000|2022-02-10 01:42:50|30919.5|30899.5|30920.4|30900.4|30920.6|30900.6|30919.3|30899.3|8
1644457380000|2022-02-10 01:43:00|30920.3|30900.3|30919.7|30899.7|30920.3|30900.3|30919.6|30899.6|5
1644457390000|2022-02-10 01:43:10|30919.3|30899.3|30919.8|30899.8|30919.8|30899.8|30919.1|30899.1|11
1644457400000|2022-02-10 01:43:20|30920.7|30900.7|30920.4|30900.4|30921|30901|30920.4|30900.4|10
1644457410000|2022-02-10 01:43:30|30920.6|30900.6|30919.5|30899.5|30920.6|30900.6|30919.1|30899.1|8
1644457420000|2022-02-10 01:43:40|30919.6|30899.6|30934.7|30884.7|30934.8|30899.7|30919.5|30884.6|8
1644457430000|2022-02-10 01:43:50|30921|30901|30919.7|30899.7|30921|30901|30919.7|30899.7|7
1644457440000|2022-02-10 01:44:00|30920.8|30900.8|30920|30900|30921.2|30901.2|30920|30900|11
1644457450000|2022-02-10 01:44:10|30920.4|30900.4|30921.1|30901.1|30921.1|30901.1|30920.1|30900.1|6
1644457460000|2022-02-10 01:44:20|30921|30901|30921.7|30901.7|30921.9|30901.9|30920.9|30900.9|6
1644457470000|2022-02-10 01:44:30|30920.9|30900.9|30935.7|30885.7|30936.1|30903|30920.9|30885.2|16
1644457480000|2022-02-10 01:44:40|30922.7|30902.7|30921.6|30901.6|30922.7|30902.7|30921.4|30901.4|11
1644457490000|2022-02-10 01:44:50|30921.5|30901.5|30921.8|30901.8|30921.8|30901.8|30921.4|30901.4|4
1644457500000|2022-02-10 01:45:00|30923.3|30903.3|30935.4|30885.4|30936|30904.6|30923.3|30885.3|11
1644457510000|2022-02-10 01:45:10|30935.5|30885.5|30935.8|30885.8|30935.8|30885.8|30935.3|30885.3|7
1644457520000|2022-02-10 01:45:20|30935.6|30885.6|30935.4|30885.4|30935.8|30885.8|30935.2|30885.2|7
1644457530000|2022-02-10 01:45:30|30935.3|30885.3|30920|30900|30935.6|30902.4|30919.7|30885.3|15
1644457540000|2022-02-10 01:45:40|30920.5|30900.5|30920.1|30900.1|30920.5|30900.5|30920.1|30900.1|3
1644457550000|2022-02-10 01:45:50|30920.8|30900.8|30920.7|30900.7|30920.8|30900.8|30920.4|30900.4|10
1644457560000|2022-02-10 01:46:00|30920.9|30900.9|30935.1|30885.1|30935.1|30900.9|30920.4|30884.9|11
1644457570000|2022-02-10 01:46:10|30935|30885|30934.8|30884.8|30935|30902.4|30920.9|30884.7|8
1644457580000|2022-02-10 01:46:20|30934.5|30884.5|30934.4|30884.4|30934.6|30884.6|30934|30884|9
1644457590000|2022-02-10 01:46:30|30934.2|30884.2|30918.7|30898.7|30934.2|30900.8|30918.7|30884.2|7
1644457600000|2022-02-10 01:46:40|30918.9|30898.9|30919.2|30899.2|30919.2|30899.2|30918.9|30898.9|6
1644457610000|2022-02-10 01:46:50|30920.2|30900.2|30925.3|30905.3|30934.3|30905.3|30920.1|30884.1|12
1644457620000|2022-02-10 01:47:00|30934.2|30884.2|30923.9|30903.9|30935.9|30903.9|30920|30881.3|23
1644457630000|2022-02-10 01:47:10|30923.6|30903.6|30934.4|30884.4|30934.7|30903.6|30923.6|30884|10
1644457640000|2022-02-10 01:47:20|30920.9|30900.9|30919.4|30899.4|30920.9|30900.9|30919.4|30899.4|7
1644457650000|2022-02-10 01:47:30|30919.9|30899.9|30919.9|30899.9|30920|30900|30919.5|30899.5|6
1644457660000|2022-02-10 01:47:40|30920|30900|30935.3|30885.3|30935.5|30900.8|30920|30885.3|7
1644457670000|2022-02-10 01:47:50|30920.7|30900.7|30920.4|30900.4|30920.7|30900.7|30920.4|30900.4|3
1644457680000|2022-02-10 01:48:00|30920.5|30900.5|30920.2|30900.2|30920.5|30900.5|30918.9|30898.9|7
1644457690000|2022-02-10 01:48:10|30919.4|30899.4|30922.3|30902.3|30922.3|30902.3|30918.3|30898.3|10
1644457700000|2022-02-10 01:48:20|30921.5|30901.5|30919.3|30899.3|30922.6|30902.6|30919.3|30899.3|9
1644457710000|2022-02-10 01:48:30|30919.4|30899.4|30921.6|30901.6|30922.3|30902.3|30919.3|30899.3|12
1644457720000|2022-02-10 01:48:40|30929.8|30909.8|30922.2|30902.2|30929.8|30909.8|30919.9|30899.9|11
1644457730000|2022-02-10 01:48:50|30920.9|30900.9|30922.3|30902.3|30922.9|30902.9|30920.8|30900.8|9
1644457740000|2022-02-10 01:49:00|30921.4|30901.4|30918.5|30898.5|30933.5|30901.8|30917.5|30883.5|16
1644457750000|2022-02-10 01:49:10|30918|30898|30917.8|30897.8|30918|30898|30917.2|30897.2|4
1644457760000|2022-02-10 01:49:20|30917.2|30897.2|30932.2|30882.2|30932.2|30897.4|30917.2|30882.2|4
1644457770000|2022-02-10 01:49:30|30919.1|30899.1|30921.5|30901.5|30921.5|30901.5|30918.9|30898.9|10
1644457780000|2022-02-10 01:49:40|30918.1|30898.1|30916.8|30896.8|30918.9|30898.9|30916.6|30896.6|9
1644457790000|2022-02-10 01:49:50|30918.2|30898.2|30919|30899|30921.6|30901.6|30916.8|30896.8|15
1644457800000|2022-02-10 01:50:00|30918.1|30898.1|30916.6|30896.6|30918.2|30898.2|30916.5|30896.5|12
1644457810000|2022-02-10 01:50:10|30916.8|30896.8|30916.7|30896.7|30916.8|30896.8|30916.7|30896.7|2
1644457820000|2022-02-10 01:50:20|30917.4|30897.4|30917|30897|30917.4|30897.4|30917|30897|4
1644457830000|2022-02-10 01:50:30|30915.5|30895.5|30915.9|30895.9|30916|30896|30915.5|30895.5|11
1644457840000|2022-02-10 01:50:40|30915.4|30895.4|30918.4|30898.4|30918.4|30898.4|30915.3|30895.3|11
1644457850000|2022-02-10 01:50:50|30917.5|30897.5|30930.7|30880.7|30930.7|30897.5|30915.4|30880.7|9
1644457860000|2022-02-10 01:51:00|30917.9|30897.9|30919.1|30899.1|30919.3|30899.3|30916.5|30896.5|11
1644457870000|2022-02-10 01:51:10|30919|30899|30916.1|30896.1|30919|30899|30916.1|30896.1|11
1644457880000|2022-02-10 01:51:20|30916.2|30896.2|30917.5|30897.5|30934|30897.6|30916.1|30880.9|16
1644457890000|2022-02-10 01:51:30|30919.1|30899.1|30933|30883|30939|30899.1|30918.8|30877|8
1644457900000|2022-02-10 01:51:40|30934.1|30882|30919.7|30899.7|30934.1|30899.7|30919.1|30882|11
1644457910000|2022-02-10 01:51:50|30919.4|30899.4|30919.1|30899.1|30919.6|30899.6|30919.1|30899.1|5
1644457920000|2022-02-10 01:52:00|30920.3|30900.3|30918.8|30898.8|30920.4|30900.4|30918.4|30898.4|15
1644457930000|2022-02-10 01:52:10|30918.1|30898.1|30919.5|30899.5|30933.6|30899.5|30918.1|30883.5|9
1644457940000|2022-02-10 01:52:20|30919.4|30899.4|30919.5|30899.5|30921.9|30901.9|30919.1|30899.1|11
1644457950000|2022-02-10 01:52:30|30919.7|30899.7|30933.5|30883.5|30934.1|30899.8|30919|30883.5|11
1644457960000|2022-02-10 01:52:40|30933.7|30883.7|30919.4|30899.4|30933.7|30899.7|30919.2|30883.2|12
1644457970000|2022-02-10 01:52:50|30919.3|30899.3|30918.4|30898.4|30919.3|30899.3|30918|30898|9
1644457980000|2022-02-10 01:53:00|30918|30898|30933.2|30883.2|30933.2|30905.6|30918|30883.2|12
1644457990000|2022-02-10 01:53:10|30933.8|30883.8|30921.1|30901.1|30933.8|30901.9|30919.7|30883.8|11
1644458000000|2022-02-10 01:53:20|30921|30901|30920|30900|30935.2|30902.7|30920|30884.5|13
1644458010000|2022-02-10 01:53:30|30919.8|30899.8|30920.1|30900.1|30920.6|30900.6|30919.5|30899.5|11
1644458020000|2022-02-10 01:53:40|30919.6|30899.6|30920.2|30900.2|30920.3|30900.3|30919.6|30899.6|7
1644458030000|2022-02-10 01:53:50|30920.1|30900.1|30919.5|30899.5|30920.1|30900.1|30919.2|30899.2|7
1644458040000|2022-02-10 01:54:00|30919.4|30899.4|30920.7|30900.7|30921.1|30901.1|30919.3|30899.3|4
1644458050000|2022-02-10 01:54:10|30920.3|30900.3|30919.9|30899.9|30922.7|30902.7|30919.9|30899.9|7
1644458060000|2022-02-10 01:54:20|30934.4|30884.4|30934.5|30884.5|30934.9|30884.9|30933.5|30883.5|10
1644458070000|2022-02-10 01:54:30|30934|30884|30920.3|30900.3|30934.4|30900.4|30920.3|30884|7
1644458080000|2022-02-10 01:54:40|30920.4|30900.4|30920.2|30900.2|30920.5|30900.5|30920.2|30900.2|5
1644458090000|2022-02-10 01:54:50|30920.3|30900.3|30920.4|30900.4|30920.4|30900.4|30920.1|30900.1|6
1644458100000|2022-02-10 01:55:00|30920.1|30900.1|30919.7|30899.7|30935.2|30900.4|30919.3|30883.6|7
1644458110000|2022-02-10 01:55:10|30919.5|30899.5|30921|30901|30934.7|30901|30919.5|30884.7|6
1644458120000|2022-02-10 01:55:20|30920.5|30900.5|30919.7|30899.7|30920.5|30900.5|30919.3|30899.3|9
1644458130000|2022-02-10 01:55:30|30919.4|30899.4|30919.5|30899.5|30919.5|30899.5|30919.4|30899.4|2
1644458140000|2022-02-10 01:55:40|30919.4|30899.4|30919.7|30899.7|30934.7|30900.1|30919.4|30884.5|7
1644458150000|2022-02-10 01:55:50|30919.8|30899.8|30918.9|30898.9|30919.8|30899.8|30918.1|30898.1|11
1644458160000|2022-02-10 01:56:00|30934.4|30884.4|30920|30900|30934.5|30900.4|30920|30882.6|10
1644458170000|2022-02-10 01:56:10|30919.4|30899.4|30917.6|30897.6|30920.4|30900.4|30917.6|30897.6|7
1644458180000|2022-02-10 01:56:20|30919.4|30899.4|30919.8|30899.8|30919.9|30899.9|30919.2|30899.2|9
1644458190000|2022-02-10 01:56:30|30919.9|30899.9|30921.7|30901.7|30921.9|30901.9|30919.2|30899.2|7
1644458200000|2022-02-10 01:56:40|30922.1|30902.1|30921.7|30901.7|30922.1|30902.1|30918.3|30898.3|11
1644458210000|2022-02-10 01:56:50|30920.9|30900.9|30920.3|30900.3|30939|30900.9|30918.8|30877|9
1644458220000|2022-02-10 01:57:00|30918.8|30898.8|30920.8|30900.8|30938.8|30903.9|30918.8|30888.1|10
1644458230000|2022-02-10 01:57:10|30921.1|30901.1|30920.6|30900.6|30923|30903|30917.3|30897.3|18
1644458240000|2022-02-10 01:57:20|30920.4|30900.4|30933.2|30883.2|30933.3|30903.8|30918|30883.2|12
1644458250000|2022-02-10 01:57:30|30918.2|30898.2|30918.2|30898.2|30918.2|30898.2|30918.1|30898.1|3
1644458260000|2022-02-10 01:57:40|30918.4|30898.4|30919.5|30899.5|30932.2|30900.5|30918|30882.2|8
1644458270000|2022-02-10 01:57:50|30920.3|30900.3|30921.6|30901.6|30935|30902.1|30918.7|30882.3|25
1644458280000|2022-02-10 01:58:00|30921.3|30901.3|30920.7|30900.7|30922.6|30902.6|30920.7|30900.7|14
1644458290000|2022-02-10 01:58:10|30920.8|30900.8|30919.1|30899.1|30920.8|30900.8|30919.1|30899.1|13
1644458300000|2022-02-10 01:58:20|30918.8|30898.8|30920|30900|30920.1|30900.1|30918.8|30898.8|8
1644458310000|2022-02-10 01:58:30|30919.9|30899.9|30920.7|30900.7|30920.7|30900.7|30919.9|30899.9|3
1644458320000|2022-02-10 01:58:40|30920.4|30900.4|30919.9|30899.9|30920.4|30900.4|30919.9|30899.9|5
1644458330000|2022-02-10 01:58:50|30919.8|30899.8|30934.9|30884.9|30936.5|30901.3|30918.4|30884.9|15
1644458340000|2022-02-10 01:59:00|30937|30887|30919.9|30899.9|30937|30900|30919.9|30883.9|13
1644458350000|2022-02-10 01:59:10|30920.1|30900.1|30934.2|30884.2|30935.1|30900.1|30920.1|30884.2|12
1644458360000|2022-02-10 01:59:20|30934.6|30884.6|30919.9|30899.9|30934.6|30900.4|30919.9|30884.1|11
1644458370000|2022-02-10 01:59:30|30920.1|30900.1|30921|30901|30921|30901|30918.5|30898.5|14
1644458380000|2022-02-10 01:59:40|30919.4|30899.4|30920.4|30900.4|30933.7|30900.4|30918.4|30883.4|13
1644458390000|2022-02-10 01:59:50|30920.2|30900.2|30934.2|30884.2|30934.2|30900.2|30919.2|30884|9
1644458400000|2022-02-10 02:00:00|30934.1|30884.1|30921.2|30901.2|30934.1|30901.3|30919.3|30883.8|17
1644458410000|2022-02-10 02:00:10|30920.5|30900.5|30919.5|30899.5|30920.5|30900.5|30919.1|30899.1|10
1644458420000|2022-02-10 02:00:20|30920|30900|30921.1|30901.1|30921.1|30901.1|30918.8|30898.8|15
1644458430000|2022-02-10 02:00:30|30920.9|30900.9|30919|30899|30920.9|30900.9|30918.6|30898.6|17
1644458440000|2022-02-10 02:00:40|30919.2|30899.2|30919.3|30899.3|30920.1|30900.1|30918.9|30898.9|14
1644458450000|2022-02-10 02:00:50|30919.1|30899.1|30916.9|30896.9|30920.2|30900.2|30916.9|30896.9|7
1644458460000|2022-02-10 02:01:00|30918.4|30898.4|30918.7|30898.7|30921.9|30901.9|30917.7|30897.7|17
1644458470000|2022-02-10 02:01:10|30917.7|30897.7|30921|30901|30921|30901|30917.7|30897.7|12
1644458480000|2022-02-10 02:01:20|30921.2|30901.2|30920|30900|30921.8|30901.8|30917.7|30897.7|13
1644458490000|2022-02-10 02:01:30|30921.6|30901.6|30919.9|30899.9|30921.6|30901.6|30919.7|30899.7|6
1644458500000|2022-02-10 02:01:40|30920.7|30900.7|30922.4|30902.4|30922.4|30902.4|30920.5|30900.5|6
1644458510000|2022-02-10 02:01:50|30922.2|30902.2|30920.5|30900.5|30922.2|30902.2|30920|30900|9
1644458520000|2022-02-10 02:02:00|30920.3|30900.3|30920.6|30900.6|30920.6|30900.6|30919.2|30899.2|9
1644458530000|2022-02-10 02:02:10|30920.5|30900.5|30919.7|30899.7|30921.9|30901.9|30919.2|30899.2|13
1644458540000|2022-02-10 02:02:20|30919|30899|30921.1|30901.1|30921.7|30901.7|30918.8|30898.8|14
1644458550000|2022-02-10 02:02:30|30917.7|30897.7|30921.2|30901.2|30921.7|30901.7|30917.6|30897.6|12
1644458560000|2022-02-10 02:02:40|30918.8|30898.8|30932.5|30882.5|30934|30903|30918.3|30882.5|16
1644458570000|2022-02-10 02:02:50|30932.6|30882.6|30918.3|30898.3|30932.6|30899.2|30918.2|30882.6|9
1644458580000|2022-02-10 02:03:00|30918.2|30898.2|30918.6|30898.6|30918.8|30898.8|30918.2|30898.2|10
1644458590000|2022-02-10 02:03:10|30918.5|30898.5|30920.1|30900.1|30920.1|30900.1|30917.8|30897.8|3
1644458600000|2022-02-10 02:03:20|30922|30902|30923.5|30903.5|30923.9|30903.9|30922|30902|7
1644458610000|2022-02-10 02:03:30|30922.9|30902.9|30921.8|30901.8|30923.6|30903.6|30919.3|30899.3|6
1644458620000|2022-02-10 02:03:40|30922.7|30902.7|30919.5|30899.5|30922.7|30902.7|30918.8|30898.8|19
1644458630000|2022-02-10 02:03:50|30919.6|30899.6|30935.5|30885.5|30935.5|30901.2|30919.5|30885.1|13
1644458640000|2022-02-10 02:04:00|30920.5|30900.5|30935.4|30885.4|30936|30903.7|30920.5|30885.4|16
1644458650000|2022-02-10 02:04:10|30935.3|30885.3|30921.1|30901.1|30935.5|30902.8|30921.1|30884.4|10
1644458660000|2022-02-10 02:04:20|30920.5|30900.5|30918.9|30898.9|30921.1|30901.1|30918.8|30898.8|12
1644458670000|2022-02-10 02:04:30|30921|30901|30919.9|30899.9|30922.8|30902.8|30919|30899|16
1644458680000|2022-02-10 02:04:40|30920.7|30900.7|30920.5|30900.5|30921|30901|30920.2|30900.2|5
1644458690000|2022-02-10 02:04:50|30920|30900|30919.6|30899.6|30920.1|30900.1|30919.1|30899.1|9
1644458700000|2022-02-10 02:05:00|30919.7|30899.7|30919.4|30899.4|30919.7|30899.7|30919.2|30899.2|7
1644458710000|2022-02-10 02:05:10|30919.6|30899.6|30933.9|30883.9|30933.9|30899.6|30919.3|30883.9|9
1644458720000|2022-02-10 02:05:20|30934.2|30884.2|30920.3|30900.3|30935.4|30900.9|30920.3|30884.2|10
1644458730000|2022-02-10 02:05:30|30920.1|30900.1|30921.8|30901.8|30935.3|30902.4|30920.1|30885|13
1644458740000|2022-02-10 02:05:40|30922.1|30902.1|30921.2|30901.2|30922.1|30902.1|30920.9|30900.9|10
1644458750000|2022-02-10 02:05:50|30921.7|30901.7|30935.3|30885.3|30935.3|30901.7|30920.8|30885.2|10
1644458760000|2022-02-10 02:06:00|30936.4|30886.4|30936.6|30886.6|30936.7|30886.7|30936|30886|5
1644458770000|2022-02-10 02:06:10|30936.4|30886.4|30935.8|30885.8|30936.4|30886.4|30935.6|30885.6|8
1644458780000|2022-02-10 02:06:20|30922.1|30902.1|30920.8|30900.8|30922.1|30902.1|30920.8|30900.8|8
1644458790000|2022-02-10 02:06:30|30921|30901|30920.3|30900.3|30935.3|30901|30920.1|30885|7
1644458800000|2022-02-10 02:06:40|30922.6|30902.6|30934.6|30884.6|30935.2|30902.6|30919.4|30884.1|15
1644458810000|2022-02-10 02:06:50|30919.6|30899.6|30934.5|30884.5|30934.7|30899.6|30919.4|30884.1|9
1644458820000|2022-02-10 02:07:00|30921|30901|30920.2|30900.2|30921|30901|30920.2|30900.2|13
1644458830000|2022-02-10 02:07:10|30919.6|30899.6|30934.2|30884.2|30934.2|30900.1|30919|30884.2|6
1644458840000|2022-02-10 02:07:20|30934.3|30884.3|30934.4|30884.4|30934.5|30901.1|30918.9|30884.1|12
1644458850000|2022-02-10 02:07:30|30934|30884|30934.9|30884.9|30934.9|30899.3|30919.3|30884|8
1644458860000|2022-02-10 02:07:40|30934.5|30884.5|30934.1|30884.1|30934.7|30884.7|30934.1|30884.1|5
1644458870000|2022-02-10 02:07:50|30921.4|30901.4|30919.9|30899.9|30921.4|30901.4|30919.9|30899.9|5
1644458880000|2022-02-10 02:08:00|30920.4|30900.4|30920.1|30900.1|30920.4|30900.4|30919.9|30899.9|6
1644458890000|2022-02-10 02:08:10|30920|30900|30920.6|30900.6|30933.9|30901|30919|30883.9|9
1644458900000|2022-02-10 02:08:20|30921.8|30901.8|30920.4|30900.4|30921.8|30901.8|30920.2|30900.2|9
1644458910000|2022-02-10 02:08:30|30920.3|30900.3|30934.9|30884.9|30935|30900.3|30920.3|30884.4|7
1644458920000|2022-02-10 02:08:40|30934.8|30884.8|30920.8|30900.8|30935.1|30900.8|30920.1|30884.8|10
1644458930000|2022-02-10 02:08:50|30921.2|30901.2|30919.9|30899.9|30921.2|30901.2|30919.8|30899.8|12
1644458940000|2022-02-10 02:09:00|30921.2|30901.2|30921.2|30901.2|30922.2|30902.2|30921.1|30901.1|13
1644458950000|2022-02-10 02:09:10|30921.4|30901.4|30921.2|30901.2|30921.5|30901.5|30921.2|30901.2|5
1644458960000|2022-02-10 02:09:20|30921.1|30901.1|30921.4|30901.4|30921.6|30901.6|30920.5|30900.5|7
1644458970000|2022-02-10 02:09:30|30920.6|30900.6|30922.1|30902.1|30935.5|30902.4|30919.9|30885.1|10
1644458980000|2022-02-10 02:09:40|30922|30902|30922|30902|30922.1|30902.1|30921.5|30901.5|12
1644458990000|2022-02-10 02:09:50|30922.1|30902.1|30922.5|30902.5|30923.4|30903.4|30922.1|30902.1|19
1644459000000|2022-02-10 02:10:00|30922.3|30902.3|30937.2|30887.2|30937.6|30903.2|30922.3|30887.2|12
1644459010000|2022-02-10 02:10:10|30937.3|30887.3|30937.4|30887.4|30937.6|30887.6|30937|30887|8
1644459020000|2022-02-10 02:10:20|30937.5|30887.5|30921.9|30901.9|30937.6|30902.6|30921.9|30887.5|7
1644459030000|2022-02-10 02:10:30|30922.1|30902.1|30922.9|30902.9|30923.6|30903.6|30922.1|30902.1|11
1644459040000|2022-02-10 02:10:40|30922.8|30902.8|30923.4|30903.4|30923.4|30903.4|30922.8|30902.8|2
1644459050000|2022-02-10 02:10:50|30923.3|30903.3|30922.3|30902.3|30923.3|30903.3|30922.2|30902.2|7
1644459060000|2022-02-10 02:11:00|30922.2|30902.2|30923.6|30903.6|30924.2|30904.2|30922.2|30902.2|8
1644459070000|2022-02-10 02:11:10|30924.2|30904.2|30922.2|30902.2|30924.2|30904.2|30922.2|30902.2|6
1644459080000|2022-02-10 02:11:20|30921|30901|30922.2|30902.2|30936.9|30902.4|30921|30886.4|11
1644459090000|2022-02-10 02:11:30|30922.1|30902.1|30921.6|30901.6|30922.1|30902.1|30921.6|30901.6|4
1644459100000|2022-02-10 02:11:40|30921.9|30901.9|30922.5|30902.5|30922.6|30902.6|30921.8|30901.8|7
1644459110000|2022-02-10 02:11:50|30922.4|30902.4|30935.4|30885.4|30936.8|30902.4|30920.9|30885|14
1644459120000|2022-02-10 02:12:00|30935.5|30885.5|30922.1|30902.1|30935.7|30903.2|30922.1|30885.4|11
1644459130000|2022-02-10 02:12:10|30921.9|30901.9|30923.1|30903.1|30936.3|30903.4|30921.4|30885.3|19
1644459140000|2022-02-10 02:12:20|30923.4|30903.4|30922.4|30902.4|30923.4|30903.4|30922.4|30902.4|3
1644459150000|2022-02-10 02:12:30|30937.5|30887.5|30922.9|30902.9|30937.7|30902.9|30922.5|30887.5|6
1644459160000|2022-02-10 02:12:40|30922.8|30902.8|30923.9|30903.9|30938|30903.9|30922.8|30887.7|6
1644459170000|2022-02-10 02:12:50|30923.3|30903.3|30937.5|30887.5|30938.1|30903.5|30922.6|30887.5|9
1644459180000|2022-02-10 02:13:00|30937.8|30887.8|30924.2|30904.2|30938|30905.5|30923.6|30887.8|6
1644459190000|2022-02-10 02:13:10|30922.7|30902.7|30937.4|30887.4|30937.4|30902.8|30922.7|30886.9|6
1644459200000|2022-02-10 02:13:20|30922.3|30902.3|30923.3|30903.3|30924.2|30904.2|30922.3|30902.3|9
1644459210000|2022-02-10 02:13:30|30923.8|30903.8|30922.6|30902.6|30923.8|30903.8|30922.3|30902.3|9
1644459220000|2022-02-10 02:13:40|30922.5|30902.5|30923.9|30903.9|30925.1|30905.1|30922.5|30902.5|8
1644459230000|2022-02-10 02:13:50|30923.6|30903.6|30923.4|30903.4|30923.7|30903.7|30923.4|30903.4|6
1644459240000|2022-02-10 02:14:00|30939.6|30889.6|30922.9|30902.9|30940|30905.8|30922.3|30889.6|11
1644459250000|2022-02-10 02:14:10|30923|30903|30921.8|30901.8|30923.1|30903.1|30921.4|30901.4|6
1644459260000|2022-02-10 02:14:20|30922|30902|30921.8|30901.8|30922.2|30902.2|30921.8|30901.8|6
1644459270000|2022-02-10 02:14:30|30922|30902|30937.1|30887.1|30937.1|30903.5|30921.8|30887.1|12
1644459280000|2022-02-10 02:14:40|30922.8|30902.8|30924.4|30904.4|30925.6|30905.6|30922.5|30902.5|7
1644459290000|2022-02-10 02:14:50|30937.9|30887.9|30937.8|30887.8|30937.9|30902.9|30922.9|30887.8|4
1644459300000|2022-02-10 02:15:00|30937.9|30887.9|30923.9|30903.9|30937.9|30904.6|30921.7|30887.9|16
1644459310000|2022-02-10 02:15:10|30924|30904|30924.5|30904.5|30924.5|30904.5|30923.8|30903.8|6
1644459320000|2022-02-10 02:15:20|30924.3|30904.3|30924.5|30904.5|30925.7|30905.7|30924.3|30904.3|9
1644459330000|2022-02-10 02:15:30|30924.6|30904.6|30923.9|30903.9|30924.8|30904.8|30923.2|30903.2|11
1644459340000|2022-02-10 02:15:40|30938.4|30888.4|30923.2|30903.2|30938.4|30903.2|30923|30887.9|6
1644459350000|2022-02-10 02:15:50|30925.6|30905.6|30924.4|30904.4|30925.6|30905.6|30923.8|30903.8|8
1644459360000|2022-02-10 02:16:00|30924.5|30904.5|30922.9|30902.9|30924.5|30904.5|30922.7|30902.7|7
1644459370000|2022-02-10 02:16:10|30923.3|30903.3|30923.7|30903.7|30925.2|30905.2|30923.2|30903.2|8
1644459380000|2022-02-10 02:16:20|30923.9|30903.9|30938.2|30888.2|30938.2|30905|30923|30888.2|12
1644459390000|2022-02-10 02:16:30|30938|30888|30923.6|30903.6|30938.3|30903.6|30923.6|30887.2|6
1644459400000|2022-02-10 02:16:40|30923.3|30903.3|30938.1|30888.1|30938.1|30903.3|30923.1|30888.1|3
1644459410000|2022-02-10 02:16:50|30937.9|30887.9|30925.1|30905.1|30937.9|30905.7|30923.6|30887.9|15
1644459420000|2022-02-10 02:17:00|30925.4|30905.4|30924.1|30904.1|30927.1|30907.1|30923.4|30903.4|10
1644459430000|2022-02-10 02:17:10|30924|30904|30923.9|30903.9|30924|30904|30923.6|30903.6|7
1644459440000|2022-02-10 02:17:20|30923.5|30903.5|30938.6|30888.6|30938.8|30904.2|30923.5|30888.6|4
1644459450000|2022-02-10 02:17:30|30939.1|30889.1|30924.7|30904.7|30939.1|30907.7|30923.7|30888.9|10
1644459460000|2022-02-10 02:17:40|30922.8|30902.8|30924.2|30904.2|30941|30904.9|30922.8|30888.4|19
1644459470000|2022-02-10 02:17:50|30923.7|30903.7|30923.2|30903.2|30924.6|30904.6|30923.2|30903.2|7
1644459480000|2022-02-10 02:18:00|30923.4|30903.4|30924.7|30904.7|30924.7|30904.7|30923.4|30903.4|11
1644459490000|2022-02-10 02:18:10|30924|30904|30922.8|30902.8|30938.2|30904|30922.5|30886.5|14
1644459500000|2022-02-10 02:18:20|30922.6|30902.6|30937.7|30887.7|30938.4|30902.6|30922.4|30887.5|13
1644459510000|2022-02-10 02:18:30|30937.6|30887.6|30924.8|30904.8|30938.1|30904.8|30922.4|30887.6|12
1644459520000|2022-02-10 02:18:40|30924.2|30904.2|30923.6|30903.6|30924.2|30904.2|30923.6|30903.6|5
1644459530000|2022-02-10 02:18:50|30923.5|30903.5|30924.5|30904.5|30924.5|30904.5|30923.1|30903.1|6
1644459540000|2022-02-10 02:19:00|30923.8|30903.8|30938|30888|30938|30903.8|30923.4|30886.5|8
1644459550000|2022-02-10 02:19:10|30938.3|30888.3|30925.7|30905.7|30938.3|30905.7|30923|30888|8
1644459560000|2022-02-10 02:19:20|30925.2|30905.2|30924|30904|30925.2|30905.2|30924|30904|5
1644459570000|2022-02-10 02:19:30|30922.5|30902.5|30925.6|30905.6|30938.5|30905.6|30922.5|30887.7|8
1644459580000|2022-02-10 02:19:40|30925.1|30905.1|30923.6|30903.6|30925.1|30905.1|30923.6|30903.6|10
1644459590000|2022-02-10 02:19:50|30924|30904|30923.9|30903.9|30924|30904|30923.4|30903.4|7
1644459600000|2022-02-10 02:20:00|30922.8|30902.8|30938.2|30888.2|30938.2|30903.2|30922.8|30887.9|6
1644459610000|2022-02-10 02:20:10|30938.1|30888.1|30926.1|30906.1|30939.5|30906.2|30924.5|30886.5|14
1644459620000|2022-02-10 02:20:20|30926|30906|30923.9|30903.9|30927.9|30907.9|30923.9|30903.9|11
1644459630000|2022-02-10 02:20:30|30924.1|30904.1|30924.2|30904.2|30939.9|30905.4|30921.8|30887.2|15
1644459640000|2022-02-10 02:20:40|30923.9|30903.9|30923.6|30903.6|30924|30904|30923.6|30903.6|8
1644459650000|2022-02-10 02:20:50|30923.5|30903.5|30939.5|30889.5|30939.5|30903.6|30923|30886.7|12
1644459660000|2022-02-10 02:21:00|30924|30904|30922.5|30902.5|30924|30904|30921.8|30901.8|9
1644459670000|2022-02-10 02:21:10|30922.6|30902.6|30937.5|30887.5|30937.9|30905.2|30922.4|30887.4|12
1644459680000|2022-02-10 02:21:20|30936.9|30886.9|30922.2|30902.2|30937.5|30904|30922.2|30886.9|8
1644459690000|2022-02-10 02:21:30|30924.7|30904.7|30923|30903|30924.7|30904.7|30922.4|30902.4|8
1644459700000|2022-02-10 02:21:40|30923.1|30903.1|30923.4|30903.4|30923.9|30903.9|30923|30903|12
1644459710000|2022-02-10 02:21:50|30923.6|30903.6|30923.4|30903.4|30937.1|30905.4|30921.7|30887|11
1644459720000|2022-02-10 02:22:00|30923.8|30903.8|30923.6|30903.6|30926|30906|30923.6|30903.6|8
1644459730000|2022-02-10 02:22:10|30922.5|30902.5|30922.1|30902.1|30922.6|30902.6|30921.8|30901.8|6
1644459740000|2022-02-10 02:22:20|30922.5|30902.5|30924.1|30904.1|30924.8|30904.8|30922.4|30902.4|9
1644459750000|2022-02-10 02:22:30|30923.9|30903.9|30924.1|30904.1|30924.1|30904.1|30923.8|30903.8|3
1644459760000|2022-02-10 02:22:40|30923.7|30903.7|30923.1|30903.1|30923.8|30903.8|30923.1|30903.1|7
1644459770000|2022-02-10 02:22:50|30922.8|30902.8|30924.1|30904.1|30937.7|30904.7|30922.8|30887.4|5
1644459780000|2022-02-10 02:23:00|30924.7|30904.7|30937.7|30887.7|30938|30904.7|30922.8|30887.7|9
1644459790000|2022-02-10 02:23:10|30937.3|30887.3|30937.7|30887.7|30937.7|30887.7|30937.3|30887.3|5
1644459800000|2022-02-10 02:23:20|30938|30888|30924.4|30904.4|30938|30904.8|30924.4|30887.8|8
1644459810000|2022-02-10 02:23:30|30924.2|30904.2|30924|30904|30924.6|30904.6|30924|30904|6
1644459820000|2022-02-10 02:23:40|30923.3|30903.3|30925.8|30905.8|30925.8|30905.8|30923.2|30903.2|5
1644459830000|2022-02-10 02:23:50|30925.2|30905.2|30922.7|30902.7|30925.2|30905.2|30922.4|30902.4|9
1644459840000|2022-02-10 02:24:00|30922.8|30902.8|30923.1|30903.1|30923.1|30903.1|30922.2|30902.2|7
1644459850000|2022-02-10 02:24:10|30922.5|30902.5|30924.9|30904.9|30925.3|30905.3|30922.5|30902.5|6
1644459860000|2022-02-10 02:24:20|30924.4|30904.4|30924|30904|30924.4|30904.4|30923.9|30903.9|5
1644459870000|2022-02-10 02:24:30|30923.9|30903.9|30925.1|30905.1|30925.1|30905.1|30923.9|30903.9|5
1644459880000|2022-02-10 02:24:40|30924.7|30904.7|30923.5|30903.5|30924.7|30904.7|30923.2|30903.2|4
1644459900000|2022-02-10 02:25:00|30922.1|30902.1|30924.2|30904.2|30925.1|30905.1|30922.1|30902.1|10
1644459910000|2022-02-10 02:25:10|30923.7|30903.7|30923.6|30903.6|30923.8|30903.8|30923.3|30903.3|5
1644459920000|2022-02-10 02:25:20|30923.8|30903.8|30923.5|30903.5|30924.8|30904.8|30923.5|30903.5|8
1644459930000|2022-02-10 02:25:30|30923.8|30903.8|30937.4|30887.4|30937.6|30903.8|30921.9|30887.4|11
1644459940000|2022-02-10 02:25:40|30922.6|30902.6|30922.9|30902.9|30937.7|30902.9|30922.6|30887.5|5
1644459950000|2022-02-10 02:25:50|30922.8|30902.8|30936.7|30886.7|30937.8|30902.8|30922.8|30886.5|8
1644459960000|2022-02-10 02:26:00|30924.1|30904.1|30924.2|30904.2|30924.2|30904.2|30923.2|30903.2|5
1644459970000|2022-02-10 02:26:10|30923.8|30903.8|30924|30904|30924.2|30904.2|30923.4|30903.4|6
1644459980000|2022-02-10 02:26:20|30923.9|30903.9|30921.2|30901.2|30937.8|30904.1|30921.2|30885.6|14
1644459990000|2022-02-10 02:26:30|30935.7|30885.7|30921.5|30901.5|30935.7|30902.8|30921.2|30885.7|17
1644460000000|2022-02-10 02:26:40|30921.8|30901.8|30921.9|30901.9|30923.2|30903.2|30921.8|30901.8|9
1644460010000|2022-02-10 02:26:50|30922.2|30902.2|30936.6|30886.6|30936.6|30902.2|30922.1|30886.6|3
1644460020000|2022-02-10 02:27:00|30936.7|30886.7|30922.8|30902.8|30938.2|30903.6|30922.8|30886.6|14
1644460030000|2022-02-10 02:27:10|30923.7|30903.7|30921.8|30901.8|30923.7|30903.7|30921.5|30901.5|9
1644460040000|2022-02-10 02:27:20|30921.6|30901.6|30921.5|30901.5|30922.5|30902.5|30921.4|30901.4|8
1644460050000|2022-02-10 02:27:30|30920.9|30900.9|30920.9|30900.9|30920.9|30900.9|30920.9|30900.9|1
1644460060000|2022-02-10 02:27:40|30923.4|30903.4|30936.2|30886.2|30936.7|30903.4|30922.4|30885.3|13
1644460070000|2022-02-10 02:27:50|30936.1|30886.1|30935.3|30885.3|30936.1|30886.1|30935.3|30885.3|7
1644460080000|2022-02-10 02:28:00|30922.7|30902.7|30922|30902|30923.1|30903.1|30922|30902|7
1644460090000|2022-02-10 02:28:10|30921.9|30901.9|30920.3|30900.3|30921.9|30901.9|30919.5|30899.5|5
1644460100000|2022-02-10 02:28:20|30920.4|30900.4|30921.3|30901.3|30922.9|30902.9|30920.4|30900.4|10
1644460110000|2022-02-10 02:28:30|30922|30902|30921.9|30901.9|30922.4|30902.4|30921.7|30901.7|8
1644460120000|2022-02-10 02:28:40|30922.1|30902.1|30935.6|30885.6|30935.6|30902.1|30920.8|30885.6|4
1644460130000|2022-02-10 02:28:50|30923.9|30903.9|30920.8|30900.8|30923.9|30903.9|30920.8|30900.8|7
1644460140000|2022-02-10 02:29:00|30935.3|30885.3|30935.1|30885.1|30935.8|30885.8|30935.1|30885.1|7
1644460150000|2022-02-10 02:29:10|30934.4|30884.4|30935.3|30885.3|30935.3|30885.3|30934.4|30884.4|9
1644460160000|2022-02-10 02:29:20|30937|30887|30920.7|30900.7|30937|30902.2|30920.7|30886.2|7
1644460170000|2022-02-10 02:29:30|30920.1|30900.1|30922|30902|30922.7|30902.7|30920|30900|15
1644460180000|2022-02-10 02:29:40|30922.2|30902.2|30920.5|30900.5|30922.2|30902.2|30920.5|30900.5|12
1644460190000|2022-02-10 02:29:50|30921.7|30901.7|30923.5|30903.5|30923.5|30903.5|30920.9|30900.9|9
1644460200000|2022-02-10 02:30:00|30923|30903|30920.5|30900.5|30923|30903|30919.6|30899.6|13
1644460210000|2022-02-10 02:30:10|30920.4|30900.4|30919.5|30899.5|30920.5|30900.5|30918.8|30898.8|13
1644460220000|2022-02-10 02:30:20|30919.6|30899.6|30921.9|30901.9|30923.8|30903.8|30919.6|30899.6|13
1644460230000|2022-02-10 02:30:30|30921.7|30901.7|30921.7|30901.7|30921.9|30901.9|30921.2|30901.2|8
1644460240000|2022-02-10 02:30:40|30921.4|30901.4|30919.1|30899.1|30921.4|30901.4|30918.7|30898.7|6
1644460250000|2022-02-10 02:30:50|30919.2|30899.2|30920.5|30900.5|30921.8|30901.8|30918.4|30898.4|7
1644460260000|2022-02-10 02:31:00|30920.7|30900.7|30920.5|30900.5|30920.7|30900.7|30920.2|30900.2|9
1644460270000|2022-02-10 02:31:10|30920.6|30900.6|30921.3|30901.3|30922.6|30902.6|30919.9|30899.9|8
1644460280000|2022-02-10 02:31:20|30921.1|30901.1|30934.4|30884.4|30935.3|30901.3|30919.6|30883.1|11
1644460290000|2022-02-10 02:31:30|30920.7|30900.7|30918.9|30898.9|30923.1|30903.1|30918.9|30898.9|13
1644460300000|2022-02-10 02:31:40|30919.3|30899.3|30919.6|30899.6|30920.4|30900.4|30919.2|30899.2|9
1644460310000|2022-02-10 02:31:50|30919.2|30899.2|30919.5|30899.5|30919.5|30899.5|30919.2|30899.2|4
1644460320000|2022-02-10 02:32:00|30920.5|30900.5|30920.2|30900.2|30920.5|30900.5|30919.9|30899.9|9
1644460330000|2022-02-10 02:32:10|30919.8|30899.8|30934.5|30884.5|30934.7|30899.8|30919.7|30883.8|5
1644460340000|2022-02-10 02:32:20|30934.7|30884.7|30934|30884|30934.8|30901.6|30920.1|30882.9|18
1644460350000|2022-02-10 02:32:30|30934.2|30884.2|30933.6|30883.6|30934.9|30884.9|30933.4|30883.4|12
1644460360000|2022-02-10 02:32:40|30933.7|30883.7|30928.7|30878.7|30933.8|30883.8|30924.9|30868.5|20
1644460370000|2022-02-10 02:32:50|30928.8|30878.8|30928|30878|30931.1|30881.1|30927.8|30877.8|23
1644460380000|2022-02-10 02:33:00|30927.8|30877.8|30930.9|30880.9|30931.7|30881.7|30927.8|30877.8|20
1644460390000|2022-02-10 02:33:10|30930.8|30880.8|30930.4|30880.4|30931.2|30881.2|30926.9|30876.9|21
1644460400000|2022-02-10 02:33:20|30930.8|30880.8|30930.1|30880.1|30931.2|30881.2|30929.1|30879.1|16
1644460410000|2022-02-10 02:33:30|30930.3|30880.3|30927.7|30877.7|30930.3|30880.3|30927|30877|16
1644460420000|2022-02-10 02:33:40|30927.9|30877.9|30928.6|30878.6|30930.8|30880.8|30927.3|30877.3|19
1644460430000|2022-02-10 02:33:50|30927.9|30877.9|30928.7|30878.7|30928.9|30878.9|30927.9|30877.9|17
1644460440000|2022-02-10 02:34:00|30928.5|30878.5|30927.9|30877.9|30929.3|30879.3|30926.2|30876.1|23
1644460450000|2022-02-10 02:34:10|30927.8|30877.8|30927.7|30877.7|30928.9|30878.9|30927.7|30877.7|6
1644460460000|2022-02-10 02:34:20|30927.9|30877.9|30927.4|30877.4|30927.9|30877.9|30926.3|30876.3|10
1644460470000|2022-02-10 02:34:30|30927.7|30877.7|30925.6|30875.6|30933.5|30883.5|30925.2|30875.2|12
1644460480000|2022-02-10 02:34:40|30925.4|30875.4|30927.3|30877.3|30931.4|30881.4|30924.4|30874.4|14
1644460490000|2022-02-10 02:34:50|30927.7|30877.7|30928.5|30878.5|30928.5|30878.5|30925.5|30875.5|6
1644460500000|2022-02-10 02:35:00|30927.9|30877.9|30927.3|30877.3|30928.4|30878.4|30926.9|30876.9|9
1644460510000|2022-02-10 02:35:10|30927.4|30877.4|30924.9|30874.9|30929.2|30879.2|30924|30874|15
1644460520000|2022-02-10 02:35:20|30924.8|30874.8|30929.5|30879.5|30930.4|30880.4|30924.4|30874.4|27
1644460530000|2022-02-10 02:35:30|30928.9|30878.9|30928.8|30878.8|30929.2|30879.2|30924.2|30874.2|13
1644460540000|2022-02-10 02:35:40|30928.7|30878.7|30926.5|30876.5|30928.7|30878.7|30926.5|30876.5|15
1644460550000|2022-02-10 02:35:50|30927.1|30877.1|30926.2|30876.2|30934|30896.8|30916.8|30864|27
1644460560000|2022-02-10 02:36:00|30927.6|30877.6|30926.6|30875.7|30927.6|30877.6|30925.4|30875.3|16
1644460570000|2022-02-10 02:36:10|30926.4|30876.4|30924.7|30874.7|30927.5|30877.5|30924.7|30874.7|18
1644460580000|2022-02-10 02:36:20|30924.6|30874.6|30926.6|30876.6|30928.4|30878.4|30924.4|30874.4|24
1644460590000|2022-02-10 02:36:30|30926.5|30876.5|30924.4|30874.4|30926.7|30876.7|30923.7|30873.7|17
1644460600000|2022-02-10 02:36:40|30925.4|30875.4|30926.8|30876.8|30927|30877|30923.9|30873.9|23
1644460610000|2022-02-10 02:36:50|30926.3|30876.3|30924.6|30874.6|30926.7|30876.7|30924.5|30874.5|14
1644460620000|2022-02-10 02:37:00|30926|30876|30924.6|30874.6|30927.7|30877.7|30924.6|30874.6|14
1644460630000|2022-02-10 02:37:10|30923|30873|30922.8|30872.8|30926.4|30876.4|30920.9|30870.9|22
1644460640000|2022-02-10 02:37:20|30925.2|30875.2|30923.1|30873.1|30925.2|30875.2|30922.3|30872.3|13
1644460650000|2022-02-10 02:37:30|30922.8|30872.8|30924.7|30874.7|30927.7|30877.7|30922.8|30872.8|8
1644460660000|2022-02-10 02:37:40|30925.2|30875.2|30925.5|30875.5|30925.5|30875.5|30924.6|30874.6|10
1644460670000|2022-02-10 02:37:50|30925.3|30875.3|30924.1|30874.1|30925.8|30875.8|30924.1|30874.1|9
1644460680000|2022-02-10 02:38:00|30924.5|30874.5|30921.7|30871.7|30925.5|30875.5|30921.7|30871.7|16
1644460690000|2022-02-10 02:38:10|30922.3|30872.3|30927.3|30877.3|30927.3|30888.2|30908|30872.1|21
1644460700000|2022-02-10 02:38:20|30920.4|30870.4|30927.2|30877.2|30927.8|30896.2|30909.6|30864|19
1644460710000|2022-02-10 02:38:30|30927.5|30877.5|30927.3|30877.3|30927.8|30877.8|30927|30877|13
1644460720000|2022-02-10 02:38:40|30927.4|30877.4|30928.3|30878.3|30928.9|30878.9|30927.4|30877.4|16
1644460730000|2022-02-10 02:38:50|30928.6|30878.6|30929|30879|30930.1|30880.1|30927.6|30877.6|12
1644460740000|2022-02-10 02:39:00|30917.8|30897.8|30913.9|30893.9|30917.8|30897.8|30913.7|30893.7|9
1644460750000|2022-02-10 02:39:10|30911.8|30891.8|30913.4|30893.4|30914.2|30894.2|30911.8|30891.8|11
1644460760000|2022-02-10 02:39:20|30917.5|30897.5|30929.2|30879.2|30930.1|30897.5|30911.2|30878.4|16
1644460770000|2022-02-10 02:39:30|30929.6|30879.6|30926.8|30876.8|30929.8|30879.8|30926.5|30876.3|9
1644460780000|2022-02-10 02:39:40|30926.5|30876.5|30926.7|30876.3|30927.1|30877.1|30926.5|30876.3|6
1644460790000|2022-02-10 02:39:50|30926.5|30876.5|30913.5|30893.5|30926.8|30896.5|30911.7|30876.5|7
1644460800000|2022-02-10 02:40:00|30913|30893|30912.5|30892.5|30917.6|30897.6|30910.4|30890.4|8
1644460810000|2022-02-10 02:40:10|30913.1|30893.1|30925.9|30875.9|30928.2|30893.2|30912.8|30875.9|13
1644460820000|2022-02-10 02:40:20|30926.3|30876.3|30926.7|30876.7|30926.7|30876.7|30925.9|30875.9|9
1644460830000|2022-02-10 02:40:30|30926.8|30876.8|30928.4|30878.4|30928.8|30878.8|30925.5|30875.5|15
1644460840000|2022-02-10 02:40:40|30929.1|30879.1|30926.7|30876.7|30929.1|30879.1|30926.7|30876.7|5
1644460850000|2022-02-10 02:40:50|30927.4|30877.4|30915.2|30895.2|30930.1|30895.6|30915.2|30876.6|20
1644460860000|2022-02-10 02:41:00|30915.5|30895.5|30915.3|30895.3|30915.6|30895.6|30914.8|30894.8|10
1644460870000|2022-02-10 02:41:10|30914.8|30894.8|30914.1|30894.1|30915.1|30895.1|30913.7|30893.7|8
1644460880000|2022-02-10 02:41:20|30914|30894|30914.9|30894.9|30914.9|30894.9|30911.8|30891.8|11
1644460890000|2022-02-10 02:41:30|30915.5|30895.5|30914|30894|30916.8|30896.8|30913|30893|7
1644460900000|2022-02-10 02:41:40|30913.3|30893.3|30916.5|30896.5|30916.5|30896.5|30911.8|30891.8|8
1644460910000|2022-02-10 02:41:50|30916.1|30896.1|30912.4|30892.4|30916.4|30896.4|30912.3|30892.3|10
1644460920000|2022-02-10 02:42:00|30912.9|30892.9|30914.6|30894.6|30914.6|30894.6|30911.8|30891.8|11
1644460930000|2022-02-10 02:42:10|30914.3|30894.3|30911.9|30891.9|30914.7|30894.7|30911.6|30891.6|8
1644460940000|2022-02-10 02:42:20|30912.5|30892.5|30917.2|30897.2|30932.9|30897.6|30912.1|30878.4|11
1644460950000|2022-02-10 02:42:30|30914.5|30894.5|30918.1|30898.1|30928.2|30898.1|30913.3|30876.9|6
1644460960000|2022-02-10 02:42:40|30919.7|30899.7|30915.3|30895.3|30919.7|30899.7|30913.4|30893.4|11
1644460970000|2022-02-10 02:42:50|30915.2|30895.2|30916.6|30896.6|30918.2|30898.2|30914.4|30894.4|13
1644460980000|2022-02-10 02:43:00|30916.7|30896.7|30930.6|30880.6|30932.5|30896.7|30916.7|30878.8|15
1644460990000|2022-02-10 02:43:10|30930.8|30880.8|30928.6|30878.6|30931.4|30881.4|30928.6|30878.6|12
1644461000000|2022-02-10 02:43:20|30928.4|30878.4|30917.1|30897.1|30932.7|30899.9|30917.1|30878.4|11
1644461010000|2022-02-10 02:43:30|30917.3|30897.3|30916.5|30896.5|30918.6|30898.6|30915|30895|11
1644461020000|2022-02-10 02:43:40|30915|30895|30931.7|30881.7|30932.5|30895.2|30914.7|30878.7|7
1644461030000|2022-02-10 02:43:50|30930.8|30880.8|30929.6|30879.6|30930.8|30880.8|30928.9|30878.9|9
1644461040000|2022-02-10 02:44:00|30930.1|30880.1|30930.5|30880.5|30932.6|30882.6|30929.9|30879.9|7
1644461050000|2022-02-10 02:44:10|30930.7|30880.7|30930.2|30880.2|30930.8|30897.4|30916|30880.2|10
1644461060000|2022-02-10 02:44:20|30929.8|30879.8|30931.4|30881.4|30932.3|30882.3|30929.8|30879.8|10
1644461070000|2022-02-10 02:44:30|30915.9|30895.9|30917|30897|30917.5|30897.5|30913.5|30893.5|8
1644461080000|2022-02-10 02:44:40|30916.9|30896.9|30930.1|30880.1|30931.3|30897.8|30916.6|30879.7|15
1644461090000|2022-02-10 02:44:50|30930|30880|30930.6|30880.6|30930.6|30880.6|30929.7|30879.7|9
1644461100000|2022-02-10 02:45:00|30929.5|30879.5|30918.4|30898.4|30930.5|30898.8|30917.3|30878.6|15
1644461110000|2022-02-10 02:45:10|30918.3|30898.3|30918|30898|30919|30899|30912.2|30892.2|18
1644461120000|2022-02-10 02:45:20|30918.8|30898.8|30914.8|30894.8|30932|30899.4|30914.7|30877.5|18
1644461130000|2022-02-10 02:45:30|30914.3|30894.3|30926.2|30876.2|30927.8|30894.4|30913.4|30875.9|15
1644461140000|2022-02-10 02:45:40|30926.1|30876.1|30927.5|30877.5|30927.7|30877.7|30925.6|30875.6|12
1644461150000|2022-02-10 02:45:50|30926|30876|30926.6|30876.6|30929.9|30879.9|30926|30876|9
1644461160000|2022-02-10 02:46:00|30926.5|30876.5|30926.6|30876.6|30927.5|30877.5|30926.3|30876.3|11
1644461170000|2022-02-10 02:46:10|30927.4|30877.4|30928.7|30878.7|30930.5|30880.5|30925.1|30875.1|15
1644461180000|2022-02-10 02:46:20|30929.6|30879.6|30927.1|30877.1|30929.6|30879.6|30926.5|30876.5|8
1644461190000|2022-02-10 02:46:30|30925.7|30875.7|30928.5|30878.5|30929.2|30879.2|30925.6|30875.6|6
1644461200000|2022-02-10 02:46:40|30928|30878|30926.1|30876.1|30928.8|30878.8|30926.1|30876.1|3
1644461210000|2022-02-10 02:46:50|30926.9|30876.9|30926.2|30876.2|30930.1|30895.6|30913.8|30876.2|8
1644461220000|2022-02-10 02:47:00|30929.5|30873.2|30913.1|30893.1|30931.8|30894.8|30913.1|30873.2|6
1644461230000|2022-02-10 02:47:10|30913.5|30893.5|30914.1|30894.1|30927.8|30898.3|30913.5|30875.3|9
1644461240000|2022-02-10 02:47:20|30913.5|30893.5|30926.5|30876.5|30927.1|30894.3|30910.6|30875|14
1644461250000|2022-02-10 02:47:30|30926.6|30876.6|30929.4|30879.4|30929.4|30879.4|30926.4|30876.4|14
1644461260000|2022-02-10 02:47:40|30931.8|30881.8|30915.1|30895.1|30932.3|30897.2|30914.8|30881.7|13
1644461270000|2022-02-10 02:47:50|30915.5|30895.5|30914.7|30894.7|30915.6|30895.6|30914.5|30894.5|12
1644461280000|2022-02-10 02:48:00|30913.7|30893.7|30927.3|30877.3|30927.3|30894.5|30913.3|30877.1|9
1644461290000|2022-02-10 02:48:10|30927.2|30877.2|30918.7|30898.7|30927.3|30900.1|30917.7|30877.2|11
1644461300000|2022-02-10 02:48:20|30917.4|30897.4|30915.2|30895.2|30917.9|30897.9|30914.7|30894.7|5
1644461310000|2022-02-10 02:48:30|30916|30896|30916|30896|30919.4|30899.4|30915|30895|12
1644461320000|2022-02-10 02:48:40|30916.7|30896.7|30915.7|30895.7|30916.7|30896.7|30914.5|30894.5|6
1644461330000|2022-02-10 02:48:50|30915.2|30895.2|30917.5|30897.5|30920.7|30900.7|30914.7|30894.7|17
1644461340000|2022-02-10 02:49:00|30917|30897|30916.6|30896.6|30917.4|30897.4|30914.8|30894.8|10
1644461350000|2022-02-10 02:49:10|30917.1|30897.1|30917.8|30897.8|30917.9|30897.9|30916.4|30896.4|11
1644461360000|2022-02-10 02:49:20|30917.5|30897.5|30915.8|30895.8|30918.3|30898.3|30915.8|30895.8|9
1644461370000|2022-02-10 02:49:30|30915.7|30895.7|30928.9|30878.9|30930.1|30897.6|30915.7|30875.3|13
1644461380000|2022-02-10 02:49:40|30929.9|30879.9|30917.9|30897.9|30931.2|30899.3|30917.2|30879.9|7
1644461390000|2022-02-10 02:49:50|30917.2|30897.2|30916.1|30896.1|30917.9|30897.9|30915.5|30895.5|7
1644461400000|2022-02-10 02:50:00|30916.4|30896.4|30931|30881|30932.6|30896.9|30913.8|30879.5|13
1644461410000|2022-02-10 02:50:10|30929.8|30879.8|30931|30881|30931.4|30881.4|30929.3|30879.3|12
1644461420000|2022-02-10 02:50:20|30930.9|30880.9|30914.1|30894.1|30931.1|30894.1|30913.6|30880.9|7
1644461430000|2022-02-10 02:50:30|30919.2|30899.2|30914.6|30894.6|30919.2|30899.2|30913.7|30893.7|11
1644461440000|2022-02-10 02:50:40|30913.6|30893.6|30916.5|30896.5|30918|30898|30912.5|30892.5|17
1644461450000|2022-02-10 02:50:50|30915.2|30895.2|30915.5|30895.5|30929.2|30895.5|30913|30879.2|15
1644461460000|2022-02-10 02:51:00|30915.7|30895.7|30916.2|30896.2|30916.2|30896.2|30914.6|30894.6|7
1644461470000|2022-02-10 02:51:10|30915.4|30895.4|30919.7|30899.7|30925.3|30899.7|30915.3|30875.3|7
1644461480000|2022-02-10 02:51:20|30916.2|30896.2|30916.3|30896.3|30916.9|30896.9|30915.6|30895.6|9
1644461490000|2022-02-10 02:51:30|30916.5|30896.5|30914.3|30894.3|30916.5|30896.5|30912.1|30892.1|15
1644461500000|2022-02-10 02:51:40|30914|30894|30913.9|30893.9|30914.4|30894.4|30912.8|30892.8|10
1644461510000|2022-02-10 02:51:50|30914.2|30894.2|30927.5|30877.5|30928.6|30894.3|30914.2|30876.7|11
1644461520000|2022-02-10 02:52:00|30927.2|30877.2|30928.1|30878.1|30928.9|30878.9|30926.3|30876.3|11
1644461530000|2022-02-10 02:52:10|30927.7|30877.7|30926.4|30876.4|30928.4|30878.4|30925.8|30875.8|14
1644461540000|2022-02-10 02:52:20|30926.5|30876.5|30926.8|30876.8|30927.4|30877.4|30924.4|30874.4|9
1644461550000|2022-02-10 02:52:30|30926.9|30876.9|30925.2|30875.2|30930.1|30880.1|30925.2|30875.2|10
1644461560000|2022-02-10 02:52:40|30925.4|30875.4|30924.8|30874.8|30927.6|30877.6|30924.4|30874.4|13
1644461570000|2022-02-10 02:52:50|30925|30875|30929.7|30879.7|30929.7|30879.7|30924.5|30874.5|11
1644461580000|2022-02-10 02:53:00|30924.4|30874.4|30930.1|30880.1|30930.8|30880.8|30924.4|30874.4|18
1644461590000|2022-02-10 02:53:10|30930.2|30880.2|30929.5|30879.5|30930.2|30880.2|30926.3|30876.3|17
1644461600000|2022-02-10 02:53:20|30926.3|30876.3|30929.2|30879.2|30929.5|30895|30912.9|30876.3|13
1644461610000|2022-02-10 02:53:30|30929.4|30879.4|30924.8|30874.8|30929.4|30879.4|30924.3|30874.3|15
1644461620000|2022-02-10 02:53:40|30925.1|30875.1|30924.1|30874.1|30926.7|30876.7|30924.1|30874.1|11
1644461630000|2022-02-10 02:53:50|30924.6|30874.6|30927.9|30877.9|30930.4|30880.4|30924.6|30874.6|15
1644461640000|2022-02-10 02:54:00|30928.1|30878.1|30929|30879|30929.9|30879.9|30926.1|30876.1|12
1644461650000|2022-02-10 02:54:10|30929.7|30879.7|30925.1|30875.1|30929.7|30879.7|30922.7|30872.6|18
1644461660000|2022-02-10 02:54:20|30925.2|30875.2|30924.5|30874.5|30925.7|30875.7|30924.2|30874.2|13
1644461670000|2022-02-10 02:54:30|30924.9|30874.9|30925.7|30875.7|30926.2|30876.2|30924.7|30874.7|12
1644461680000|2022-02-10 02:54:40|30925.3|30875.3|30923.5|30873.5|30927|30877|30921.1|30871.1|19
1644461690000|2022-02-10 02:54:50|30923.4|30873.4|30922.2|30872.2|30923.4|30873.4|30921.4|30871.4|7
1644461700000|2022-02-10 02:55:00|30921.8|30871.8|30923.2|30873.2|30923.2|30873.2|30921.8|30871.8|12
1644461710000|2022-02-10 02:55:10|30923|30873|30925|30875|30926.5|30876.5|30922.9|30872.9|14
1644461720000|2022-02-10 02:55:20|30924.3|30874.3|30927|30877|30927|30877|30924.3|30874.3|15
1644461730000|2022-02-10 02:55:30|30927.1|30877.1|30926|30876|30931.1|30881.1|30924|30874|19
1644461740000|2022-02-10 02:55:40|30925.8|30875.8|30924.5|30874.5|30925.8|30875.8|30922.3|30872.3|22
1644461750000|2022-02-10 02:55:50|30923.8|30873.8|30924.3|30874.3|30925.5|30875.5|30922.7|30872.7|21
1644461760000|2022-02-10 02:56:00|30924.8|30874.8|30924.3|30874.3|30924.9|30874.9|30923.6|30873.6|12
1644461770000|2022-02-10 02:56:10|30924.4|30874.4|30923.8|30873.8|30924.9|30874.9|30922.9|30872.9|18
1644461780000|2022-02-10 02:56:20|30924.1|30874.1|30924.6|30874.6|30925.8|30875.8|30923|30873|20
1644461790000|2022-02-10 02:56:30|30924.2|30874.2|30922.6|30872.6|30924.9|30874.9|30921.8|30871.8|13
1644461800000|2022-02-10 02:56:40|30922.7|30872.7|30924.3|30874.3|30926.3|30876.3|30922.7|30872.7|11
1644461810000|2022-02-10 02:56:50|30925|30875|30925.9|30875.9|30927.1|30877.1|30924|30874|7
1644461820000|2022-02-10 02:57:00|30924.4|30874.4|30920.3|30870.3|30924.6|30874.6|30918.6|30868.6|13
1644461830000|2022-02-10 02:57:10|30919.1|30869.1|30918.8|30868.8|30922.7|30872.7|30918.8|30868.8|12
1644461840000|2022-02-10 02:57:20|30920.5|30870.5|30923.4|30873.4|30925.8|30875.8|30919.3|30869.3|8
1644461850000|2022-02-10 02:57:30|30923.6|30873.6|30922.1|30872.1|30923.6|30873.6|30920.9|30870.9|10
1644461860000|2022-02-10 02:57:40|30921.9|30871.9|30920.5|30870.5|30922.1|30872.1|30919.3|30869.3|12
1644461870000|2022-02-10 02:57:50|30923.3|30873.3|30919.8|30869.8|30923.3|30873.3|30919.7|30869.7|16
1644461880000|2022-02-10 02:58:00|30920.2|30870.2|30923.5|30873.5|30924.5|30874.5|30919.8|30869.8|16
1644461890000|2022-02-10 02:58:10|30923.9|30873.9|30924|30874|30924.3|30874.3|30923.8|30873.8|12
1644461900000|2022-02-10 02:58:20|30923.9|30873.9|30922.1|30872.1|30927.3|30877.3|30922.1|30872.1|10
1644461910000|2022-02-10 02:58:30|30923.2|30873.2|30925.1|30875.1|30926.7|30876.7|30921.4|30871.4|14
1644461920000|2022-02-10 02:58:40|30925.4|30875.4|30925.3|30875.3|30926.4|30876.4|30920.5|30870.5|23
1644461930000|2022-02-10 02:58:50|30925.2|30875.2|30924|30874|30925.2|30875.2|30922.5|30872.5|12
1644461940000|2022-02-10 02:59:00|30923.9|30873.9|30924.1|30874.1|30924.1|30874.1|30921.5|30871.5|9
1644461950000|2022-02-10 02:59:10|30923.9|30873.9|30924|30874|30924.7|30874.7|30923.8|30873.8|7
1644461960000|2022-02-10 02:59:20|30923.1|30873.1|30922.4|30872.4|30923.1|30873.1|30922.4|30872.4|7
1644461970000|2022-02-10 02:59:30|30922.7|30872.7|30921.8|30871.8|30922.9|30872.9|30920.9|30870.9|18
1644461980000|2022-02-10 02:59:40|30921.7|30871.7|30920.8|30870.8|30922.7|30872.7|30920.5|30870.5|19
1644461990000|2022-02-10 02:59:50|30920.7|30870.7|30920.9|30870.9|30925.7|30873.3|30920.5|30868|20
1644462000000|2022-02-10 03:00:00|30921.4|30871.4|30923.4|30873.4|30923.4|30873.4|30920.9|30870.9|20
1644462010000|2022-02-10 03:00:10|30923.3|30873.3|30924.5|30874.5|30924.7|30874.7|30922.9|30872.9|21
1644462020000|2022-02-10 03:00:20|30924.2|30874.2|30912.4|30892.4|30929.9|30893.2|30912|30872.8|25
1644462030000|2022-02-10 03:00:30|30912.8|30892.8|30923|30873|30924.7|30892.8|30908.9|30872.9|21
1644462040000|2022-02-10 03:00:40|30923.4|30873.4|30928.7|30878.7|30929.6|30895.3|30911.4|30872.3|22
1644462050000|2022-02-10 03:00:50|30928.8|30878.8|30927.5|30877.5|30929.5|30879.5|30926.9|30876.9|10
1644462060000|2022-02-10 03:01:00|30928.1|30878.1|30929.5|30879.5|30929.7|30879.7|30927.7|30877.7|17
1644462070000|2022-02-10 03:01:10|30928.1|30878.1|30927.6|30877.6|30928.1|30878.1|30926.6|30876.6|16
1644462080000|2022-02-10 03:01:20|30927.5|30877.5|30929.9|30879.9|30930.5|30880.5|30927.4|30877.4|9
1644462090000|2022-02-10 03:01:30|30929.7|30879.7|30927.8|30877.8|30931.8|30881.8|30927.8|30877.8|14
1644462100000|2022-02-10 03:01:40|30929.2|30879.2|30931.1|30881.1|30931.5|30881.5|30926.2|30876.2|17
1644462110000|2022-02-10 03:01:50|30930.8|30880.8|30929.9|30879.9|30931.3|30881.3|30929.7|30879.7|17
1644462120000|2022-02-10 03:02:00|30929.6|30879.6|30930.2|30880.2|30931.2|30881.2|30929.6|30879.6|12
1644462130000|2022-02-10 03:02:10|30930.1|30880.1|30930.2|30880.2|30930.8|30880.8|30930.1|30880.1|7
1644462140000|2022-02-10 03:02:20|30929.9|30879.9|30928.7|30878.7|30930|30880|30928.7|30878.7|7
1644462150000|2022-02-10 03:02:30|30929.4|30879.4|30928.6|30878.6|30929.4|30879.4|30928|30878|6
1644462160000|2022-02-10 03:02:40|30928.7|30878.7|30928.9|30878.9|30928.9|30898|30913.6|30878.7|7
1644462170000|2022-02-10 03:02:50|30929.4|30879.4|30928.7|30878.7|30929.4|30879.4|30927.5|30877.5|9
1644462180000|2022-02-10 03:03:00|30929.2|30879.2|30931|30881|30932.1|30882.1|30929.2|30879.2|12
1644462190000|2022-02-10 03:03:10|30929.8|30879.8|30929.1|30879.1|30930|30880|30928.5|30878.5|11
1644462200000|2022-02-10 03:03:20|30929|30879|30930.8|30880.8|30932|30882|30929|30879|9
1644462210000|2022-02-10 03:03:30|30931.1|30881.1|30928.7|30878.7|30931.6|30881.6|30928.2|30878.2|8
1644462220000|2022-02-10 03:03:40|30928.9|30878.9|30914.4|30894.4|30932.4|30897.7|30914.4|30877.8|7
1644462230000|2022-02-10 03:03:50|30913.2|30893.2|30927.8|30877.8|30927.8|30893.2|30913.2|30877.2|5
1644462240000|2022-02-10 03:04:00|30927.5|30877.5|30929.3|30879.3|30931.6|30881.6|30927.5|30877.5|9
1644462250000|2022-02-10 03:04:10|30929.1|30879.1|30913.6|30893.6|30929.1|30893.6|30913.6|30879|3
1644462260000|2022-02-10 03:04:20|30913.1|30893.1|30912.8|30892.8|30913.1|30893.1|30911.9|30891.9|9
1644462270000|2022-02-10 03:04:30|30913.1|30893.1|30913.7|30893.7|30913.8|30893.8|30913.1|30893.1|9
1644462280000|2022-02-10 03:04:40|30912.7|30892.7|30928.6|30878.6|30928.8|30892.7|30912.7|30874.5|13
1644462290000|2022-02-10 03:04:50|30928.9|30878.9|30927.7|30877.7|30928.9|30878.9|30926.8|30876.8|7
1644462300000|2022-02-10 03:05:00|30927.8|30877.8|30929.1|30879.1|30929.1|30879.1|30927|30877|11
1644462310000|2022-02-10 03:05:10|30928.5|30878.5|30927|30877|30929.3|30879.3|30926.1|30876.1|6
1644462320000|2022-02-10 03:05:20|30926.9|30876.9|30915.5|30895.5|30927.7|30897.2|30915.5|30876.9|6
1644462330000|2022-02-10 03:05:30|30916|30896|30913.7|30893.7|30916|30896|30913.4|30893.4|6
1644462340000|2022-02-10 03:05:40|30913.8|30893.8|30931.3|30881.3|30931.3|30894.5|30913.8|30877.2|17
1644462350000|2022-02-10 03:05:50|30931.6|30881.6|30929.4|30879.4|30931.9|30881.9|30929.4|30879.4|10
1644462360000|2022-02-10 03:06:00|30929.5|30879.5|30929.7|30879.7|30931|30881|30929.3|30879.3|8
1644462370000|2022-02-10 03:06:10|30932.6|30882.6|30930.7|30880.7|30932.6|30882.6|30929.4|30879.4|11
1644462380000|2022-02-10 03:06:20|30930.8|30880.8|30931.2|30881.2|30931.8|30897.3|30917.3|30878|16
1644462390000|2022-02-10 03:06:30|30931.8|30881.8|30931.9|30881.9|30932.5|30882.5|30930.1|30880.1|18
1644462400000|2022-02-10 03:06:40|30932.1|30882.1|30932.2|30882.2|30932.2|30882.2|30930.6|30880.6|15
1644462410000|2022-02-10 03:06:50|30932.1|30882.1|30919.8|30899.8|30932.7|30899.8|30916|30879.7|22
1644462420000|2022-02-10 03:07:00|30917.9|30897.9|30915.4|30895.4|30930.9|30899.1|30913.9|30877.5|26
1644462430000|2022-02-10 03:07:10|30917.1|30897.1|30915.4|30895.4|30932.7|30897.3|30914.7|30879.8|27
1644462440000|2022-02-10 03:07:20|30916|30896|30931.1|30881.1|30932.2|30896.5|30914.4|30878.9|13
1644462450000|2022-02-10 03:07:30|30932.1|30882.1|30916.7|30896.7|30932.1|30897.3|30916.7|30881.4|12
1644462460000|2022-02-10 03:07:40|30917|30897|30917|30897|30917.4|30897.4|30916.1|30896.1|16
1644462470000|2022-02-10 03:07:50|30916.5|30896.5|30917.9|30897.9|30929.8|30900.7|30916.5|30879.8|17
1644462480000|2022-02-10 03:08:00|30918|30898|30929.7|30879.7|30929.9|30898.3|30918|30877.8|16
1644462490000|2022-02-10 03:08:10|30929.1|30879.1|30930.4|30880.4|30932.9|30882.9|30927.3|30877.3|16
1644462500000|2022-02-10 03:08:20|30932.6|30882.6|30931.3|30881.3|30932.6|30882.6|30931.2|30881.2|6
1644462510000|2022-02-10 03:08:30|30931.2|30881.2|30932.1|30882.1|30932.6|30882.6|30931.2|30881.2|10
1644462520000|2022-02-10 03:08:40|30933.2|30883.2|30929.8|30879.8|30933.2|30883.2|30929.8|30879.8|17
1644462530000|2022-02-10 03:08:50|30930.9|30880.9|30931|30881|30932.5|30898.8|30915.2|30878.2|19
1644462540000|2022-02-10 03:09:00|30930.9|30880.9|30932.3|30882.3|30933.2|30897.1|30915|30877|22
1644462550000|2022-02-10 03:09:10|30932.5|30882.5|30929.6|30879.6|30932.5|30896.8|30915.1|30877.9|16
1644462560000|2022-02-10 03:09:20|30929.8|30879.8|30931.5|30881.5|30931.5|30881.5|30925.3|30875.3|7
1644462570000|2022-02-10 03:09:30|30932.6|30882.6|30932.2|30882.2|30932.6|30882.6|30932.2|30882.2|4
1644462580000|2022-02-10 03:09:40|30932.3|30882.3|30930.8|30880.8|30932.3|30882.3|30930.4|30880.4|11
1644462590000|2022-02-10 03:09:50|30930.9|30880.9|30917|30897|30931|30898.8|30916.8|30880.9|8
1644462600000|2022-02-10 03:10:00|30918.5|30898.5|30931.7|30881.7|30932.6|30898.5|30918.2|30880.5|18
1644462610000|2022-02-10 03:10:10|30931.9|30881.9|30931.2|30881.2|30932.6|30882.6|30930.9|30880.9|6
1644462620000|2022-02-10 03:10:20|30931.5|30881.5|30931.4|30881.4|30934.5|30884.5|30930.9|30880.9|21
1644462630000|2022-02-10 03:10:30|30931.2|30881.2|30932.5|30882.5|30932.8|30882.8|30931.2|30881.2|9
1644462650000|2022-02-10 03:10:50|30932.7|30882.7|30931.7|30881.7|30932.7|30882.7|30930.9|30880.9|15
1644462660000|2022-02-10 03:11:00|30915.4|30895.4|30915.8|30895.8|30916|30896|30914.4|30894.4|16
1644462670000|2022-02-10 03:11:10|30915.6|30895.6|30915.1|30895.1|30915.6|30895.6|30915.1|30895.1|4
1644462680000|2022-02-10 03:11:20|30915|30895|30913|30893|30916|30896|30913|30893|7
1644462690000|2022-02-10 03:11:30|30912.8|30892.8|30916|30896|30916.8|30896.8|30912.8|30892.8|8
1644462700000|2022-02-10 03:11:40|30915.9|30895.9|30918.1|30898.1|30930.2|30898.1|30915.5|30880.2|8
1644462710000|2022-02-10 03:11:50|30913.9|30893.9|30928.8|30878.8|30928.8|30896.1|30912.1|30878.8|10
1644462720000|2022-02-10 03:12:00|30929.5|30879.5|30930.1|30880.1|30931.3|30881.3|30928.5|30878.5|19
1644462730000|2022-02-10 03:12:10|30930|30880|30929|30879|30930.6|30880.6|30929|30879|13
1644462740000|2022-02-10 03:12:20|30929.5|30879.5|30915|30895|30930.4|30895.1|30915|30879.2|10
1644462750000|2022-02-10 03:12:30|30915.7|30895.7|30916.1|30896.1|30916.6|30896.6|30914.9|30894.9|7
1644462760000|2022-02-10 03:12:40|30916.2|30896.2|30914.6|30894.6|30916.7|30896.7|30914.6|30894.6|13
1644462770000|2022-02-10 03:12:50|30914.8|30894.8|30928.2|30878.2|30928.6|30894.8|30914.8|30877.8|8
1644462780000|2022-02-10 03:13:00|30928.1|30878.1|30929.8|30879.8|30931.2|30881.2|30928|30878|11
1644462790000|2022-02-10 03:13:10|30930|30880|30931|30881|30931|30881|30929.8|30879.8|9
1644462800000|2022-02-10 03:13:20|30930.5|30880.5|30931.3|30881.3|30931.3|30896.7|30916|30880.5|13
1644462810000|2022-02-10 03:13:30|30931.1|30881.1|30930.1|30880.1|30931.1|30881.1|30929.7|30879.7|10
1644462820000|2022-02-10 03:13:40|30929.8|30879.8|30916.6|30896.6|30932.5|30896.9|30912.6|30879.8|15
1644462830000|2022-02-10 03:13:50|30915.9|30895.9|30917|30897|30917.9|30897.9|30915.9|30895.9|14
1644462840000|2022-02-10 03:14:00|30917.1|30897.1|30916.7|30896.7|30918|30898|30916.4|30896.4|16
1644462850000|2022-02-10 03:14:10|30932.2|30882.2|30932.5|30882.5|30933.9|30883.9|30931.9|30881.9|10
1644462860000|2022-02-10 03:14:20|30932.8|30882.8|30932.4|30882.4|30933.1|30883.1|30931.7|30881.7|14
1644462870000|2022-02-10 03:14:30|30932.5|30882.5|30931.7|30881.7|30933|30883|30931.7|30881.7|10
1644462880000|2022-02-10 03:14:40|30931.9|30881.9|30932|30882|30932.3|30882.3|30929.7|30879.7|8
1644462890000|2022-02-10 03:14:50|30932.7|30882.7|30932.5|30882.5|30933|30883|30931.2|30881.2|12
1644462900000|2022-02-10 03:15:00|30932.6|30882.6|30918.9|30898.9|30933.2|30898.9|30918.9|30881.2|7
1644462910000|2022-02-10 03:15:10|30918.8|30898.8|30931.6|30881.6|30932.1|30899.4|30918.6|30877.1|10
1644462920000|2022-02-10 03:15:20|30931.4|30881.4|30930.1|30880.1|30932.4|30882.4|30927.5|30877.5|13
1644462930000|2022-02-10 03:15:30|30931.3|30881.3|30929.4|30879.4|30931.4|30881.4|30928.3|30878.3|11
1644462940000|2022-02-10 03:15:40|30928.3|30878.3|30932.6|30882.6|30932.6|30882.6|30928.1|30878.1|14
1644462950000|2022-02-10 03:15:50|30932.3|30882.3|30931.3|30881.3|30932.3|30882.3|30931|30881|7
1644462960000|2022-02-10 03:16:00|30931.5|30881.5|30930.6|30880.6|30931.7|30881.7|30930.3|30880.3|10
1644462970000|2022-02-10 03:16:10|30930.8|30880.8|30913.4|30893.4|30930.8|30898.6|30913.4|30876.9|18
1644462980000|2022-02-10 03:16:20|30927.6|30877.6|30914|30894|30931|30898.8|30912.5|30876.4|18
1644462990000|2022-02-10 03:16:30|30914.2|30894.2|30915|30895|30916.5|30896.5|30912.9|30892.9|11
1644463000000|2022-02-10 03:16:40|30915.1|30895.1|30916.4|30896.4|30916.4|30896.4|30914.7|30894.7|6
1644463010000|2022-02-10 03:16:50|30916.1|30896.1|30927.9|30877.9|30928.2|30896.1|30914.8|30877.9|8
1644463020000|2022-02-10 03:17:00|30928.5|30878.5|30928.5|30878.5|30928.6|30878.6|30928.3|30878.3|7
1644463030000|2022-02-10 03:17:10|30928.8|30878.8|30915.4|30895.4|30928.8|30896.9|30915.4|30878.8|7
1644463040000|2022-02-10 03:17:20|30915.7|30895.7|30914.9|30894.9|30916|30896|30913.8|30893.8|13
1644463050000|2022-02-10 03:17:30|30914.8|30894.8|30914.8|30894.8|30916.5|30896.5|30914.8|30894.8|10
1644463060000|2022-02-10 03:17:40|30915|30895|30915.4|30895.4|30916.7|30896.7|30914.6|30894.6|9
1644463070000|2022-02-10 03:17:50|30915.8|30895.8|30927.7|30877.7|30930.3|30899|30915|30876.9|17
1644463080000|2022-02-10 03:18:00|30929.3|30879.3|30915.7|30895.7|30929.9|30897.6|30913.5|30876.8|19
1644463090000|2022-02-10 03:18:10|30915.9|30895.9|30910.1|30890.1|30928.6|30896.2|30910.1|30877|11
1644463100000|2022-02-10 03:18:20|30911.2|30891.2|30914.1|30894.1|30914.4|30894.4|30911|30891|14
1644463110000|2022-02-10 03:18:30|30914.5|30894.5|30914.9|30894.9|30914.9|30894.9|30913|30893|15
1644463120000|2022-02-10 03:18:40|30914.8|30894.8|30915.6|30895.6|30915.6|30895.6|30914.8|30894.8|14
1644463130000|2022-02-10 03:18:50|30930.9|30880.9|30915.8|30895.8|30930.9|30896.7|30915.8|30879|10
1644463140000|2022-02-10 03:19:00|30916.2|30896.2|30914.4|30894.4|30916.2|30896.2|30914.3|30894.3|10
1644463150000|2022-02-10 03:19:10|30913.9|30893.9|30914.8|30894.8|30915.4|30895.4|30912.2|30892.2|12
1644463160000|2022-02-10 03:19:20|30914.5|30894.5|30913.4|30893.4|30914.5|30894.5|30912.9|30892.9|8
1644463170000|2022-02-10 03:19:30|30913.7|30893.7|30912.6|30892.6|30913.7|30893.7|30912.6|30892.6|7
1644463180000|2022-02-10 03:19:40|30912.9|30892.9|30913.5|30893.5|30914.9|30894.9|30912.7|30892.7|8
1644463190000|2022-02-10 03:19:50|30914.3|30894.3|30926.2|30876.2|30928.1|30894.7|30912.6|30875.6|16
1644463200000|2022-02-10 03:20:00|30927.9|30877.9|30926.6|30876.6|30929.3|30879.3|30924.5|30874.5|23
1644463210000|2022-02-10 03:20:10|30926.9|30876.9|30911.1|30891.1|30926.9|30892.3|30911.1|30875.8|9
1644463220000|2022-02-10 03:20:20|30913.1|30893.1|30911.6|30891.6|30913.1|30893.1|30909.3|30889.3|14
1644463230000|2022-02-10 03:20:30|30911.3|30891.3|30912.5|30892.5|30928|30893.4|30910.9|30874|15
1644463240000|2022-02-10 03:20:40|30912.7|30892.7|30923.9|30873.9|30924.5|30892.8|30911.8|30873.7|12
1644463250000|2022-02-10 03:20:50|30924.1|30874.1|30911|30891|30924.6|30892.8|30910.9|30874.1|10
1644463260000|2022-02-10 03:21:00|30910.4|30890.4|30908.3|30888.3|30911.9|30891.9|30908.3|30888.3|10
1644463270000|2022-02-10 03:21:10|30909.3|30889.3|30910.5|30890.5|30911.9|30891.9|30909.3|30889.3|4
1644463280000|2022-02-10 03:21:20|30910.8|30890.8|30910.1|30890.1|30910.8|30890.8|30910.1|30890.1|3
1644463290000|2022-02-10 03:21:30|30911.5|30891.5|30909|30889|30916.7|30896.7|30909|30889|11
1644463300000|2022-02-10 03:21:40|30911.8|30891.8|30922.1|30872.1|30922.1|30891.8|30909.8|30871|6
1644463310000|2022-02-10 03:21:50|30924.4|30874.4|30913|30893|30927.4|30893.6|30913|30873.7|15
1644463320000|2022-02-10 03:22:00|30912.6|30892.6|30912.9|30892.9|30913.5|30893.5|30912.5|30892.5|6
1644463330000|2022-02-10 03:22:10|30913.5|30893.5|30912.5|30892.5|30913.5|30893.5|30912.5|30892.5|5
1644463340000|2022-02-10 03:22:20|30912.7|30892.7|30914|30894|30914.4|30894.4|30910.8|30890.8|7
1644463350000|2022-02-10 03:22:30|30914.4|30894.4|30911.9|30891.9|30914.4|30894.4|30911|30891|8
1644463360000|2022-02-10 03:22:40|30911.6|30891.6|30912.2|30892.2|30924.4|30892.3|30909.1|30872.6|16
1644463370000|2022-02-10 03:22:50|30912|30892|30925|30875|30925|30892|30912|30874.2|6
1644463380000|2022-02-10 03:23:00|30925.3|30875.3|30928|30878|30928.3|30878.3|30925|30875|12
1644463390000|2022-02-10 03:23:10|30927.3|30877.3|30929.4|30879.4|30929.4|30879.4|30926.6|30876.6|3
1644463400000|2022-02-10 03:23:20|30928.7|30878.7|30924.2|30874.2|30928.9|30892.7|30911.2|30872.7|12
1644463410000|2022-02-10 03:23:30|30925.3|30875.3|30909.2|30889.2|30925.3|30891.3|30906.2|30872|15
1644463420000|2022-02-10 03:23:40|30908.4|30888.4|30908.2|30888.2|30910|30890|30908.2|30888.2|5
1644463430000|2022-02-10 03:23:50|30907.1|30887.1|30923.3|30873.3|30923.5|30887.1|30905.8|30870.8|8
1644463440000|2022-02-10 03:24:00|30923.8|30873.8|30922.2|30872.2|30923.8|30873.8|30920.8|30870.8|12
1644463450000|2022-02-10 03:24:10|30921.7|30871.7|30910.2|30890.2|30921.7|30891.5|30908.6|30870.3|10
1644463460000|2022-02-10 03:24:20|30910.7|30890.7|30921.3|30871.3|30925.3|30890.7|30907.2|30871|9
1644463470000|2022-02-10 03:24:30|30921.4|30871.4|30918|30868|30923.7|30873.7|30918|30868|10
1644463480000|2022-02-10 03:24:40|30919|30869|30923.1|30873.1|30923.1|30873.1|30918.3|30868.3|8
1644463490000|2022-02-10 03:24:50|30923.2|30873.2|30924|30874|30924|30874|30920.8|30870.8|7
1644463500000|2022-02-10 03:25:00|30922.8|30872.8|30910.2|30890.2|30924.2|30891.1|30910.2|30872.4|10
1644463510000|2022-02-10 03:25:10|30910.1|30890.1|30924.3|30874.3|30925.6|30892|30909|30869.9|14
1644463520000|2022-02-10 03:25:20|30922.3|30872.3|30923.1|30873.1|30923.1|30873.1|30920|30870|12
1644463530000|2022-02-10 03:25:30|30923.5|30873.5|30925.8|30875.8|30925.8|30892.9|30909|30873.5|19
1644463540000|2022-02-10 03:25:40|30925.9|30875.9|30924.1|30874.1|30925.9|30875.9|30923.6|30873.6|8
1644463550000|2022-02-10 03:25:50|30923.4|30873.4|30911|30891|30928.8|30891.5|30911|30873.4|12
1644463560000|2022-02-10 03:26:00|30910.9|30890.9|30924.7|30874.7|30927.4|30893.2|30910.9|30874.7|7
1644463570000|2022-02-10 03:26:10|30926.3|30876.3|30924.9|30874.9|30931.2|30881.2|30921.3|30871.3|12
1644463580000|2022-02-10 03:26:20|30924|30874|30925.3|30875.3|30927.8|30877.8|30922.9|30872.9|12
1644463590000|2022-02-10 03:26:30|30924.9|30874.9|30925.9|30875.9|30926.6|30876.6|30924.9|30874.9|8
1644463600000|2022-02-10 03:26:40|30926.1|30876.1|30925|30875|30928.2|30878.2|30924.7|30874.7|17
1644463610000|2022-02-10 03:26:50|30924.7|30874.7|30926.4|30876.4|30927.2|30877.2|30924.7|30874.7|14
1644463620000|2022-02-10 03:27:00|30926.1|30876.1|30924.6|30874.6|30926.2|30893|30911.6|30874|16
1644463630000|2022-02-10 03:27:10|30924.9|30874.9|30927.9|30877.9|30928.8|30878.8|30924.9|30874.9|12
1644463640000|2022-02-10 03:27:20|30927.5|30877.5|30925.6|30875.6|30927.5|30877.5|30925.6|30875.6|11
1644463650000|2022-02-10 03:27:30|30927.2|30877.2|30925.7|30875.7|30930.5|30892.9|30910.1|30875.7|14
1644463660000|2022-02-10 03:27:40|30926.4|30876.4|30926|30876|30927.7|30890|30910|30874.3|11
1644463670000|2022-02-10 03:27:50|30927.1|30877.1|30923.5|30873.5|30931.7|30891.6|30911.6|30872.4|14
1644463680000|2022-02-10 03:28:00|30924.6|30874.6|30924.5|30874.5|30924.6|30874.6|30922.8|30872.8|14
1644463690000|2022-02-10 03:28:10|30924|30874|30924.9|30874.9|30924.9|30874.9|30923.9|30873.9|8
1644463700000|2022-02-10 03:28:20|30924.6|30874.6|30911.3|30891.3|30924.6|30892.6|30911.3|30873.5|9
1644463710000|2022-02-10 03:28:30|30910.2|30890.2|30911.9|30891.9|30911.9|30891.9|30907|30887|4
1644463720000|2022-02-10 03:28:40|30907.1|30887.1|30913.3|30893.3|30926|30893.3|30907.1|30874.4|8
1644463730000|2022-02-10 03:28:50|30912.2|30892.2|30909.8|30889.8|30912.2|30892.2|30908.6|30888.6|18
1644463740000|2022-02-10 03:29:00|30909.4|30889.4|30910.2|30890.2|30924.1|30892.1|30909.4|30873.6|13
1644463750000|2022-02-10 03:29:10|30910.3|30890.3|30909.4|30889.4|30910.3|30890.3|30908.8|30888.8|6
1644463760000|2022-02-10 03:29:20|30908.8|30888.8|30912.4|30892.4|30912.8|30892.8|30908.8|30888.8|6
1644463770000|2022-02-10 03:29:30|30912.7|30892.7|30924.2|30874.2|30925.3|30892.7|30912.7|30872.8|12
1644463780000|2022-02-10 03:29:40|30923.5|30873.5|30909.9|30889.9|30926.2|30893|30909.3|30873.5|10
1644463790000|2022-02-10 03:29:50|30910.2|30890.2|30909.3|30889.3|30910.2|30890.2|30909.3|30889.3|11
1644463800000|2022-02-10 03:30:00|30909.8|30889.8|30910.6|30890.6|30911.5|30891.5|30909.5|30889.5|14
1644463810000|2022-02-10 03:30:10|30910|30890|30911.5|30891.5|30912.3|30892.3|30910|30890|11
1644463820000|2022-02-10 03:30:20|30912|30892|30911|30891|30912|30892|30911|30891|6
1644463830000|2022-02-10 03:30:30|30912.2|30892.2|30909.2|30889.2|30912.2|30892.2|30908.8|30888.8|7
1644463840000|2022-02-10 03:30:40|30909.4|30889.4|30926.5|30876.5|30927.1|30889.4|30909.4|30872.6|10
1644463850000|2022-02-10 03:30:50|30925.4|30875.4|30926.7|30876.7|30926.7|30876.7|30925.4|30875.4|9
1644463860000|2022-02-10 03:31:00|30926.8|30876.8|30925|30875|30926.8|30876.8|30925|30875|12
1644463870000|2022-02-10 03:31:10|30925.1|30875.1|30912.7|30892.7|30926.4|30894.3|30912.7|30875.1|7
1644463880000|2022-02-10 03:31:20|30915|30895|30913.4|30893.4|30915|30895|30913.1|30893.1|6
1644463890000|2022-02-10 03:31:30|30914.1|30894.1|30910.6|30890.6|30914.6|30894.6|30910.6|30890.6|8
1644463900000|2022-02-10 03:31:40|30909.6|30889.6|30911.9|30891.9|30913.4|30893.4|30909.6|30889.6|9
1644463910000|2022-02-10 03:31:50|30911.8|30891.8|30910.6|30890.6|30911.8|30891.8|30910.6|30890.6|7
1644463920000|2022-02-10 03:32:00|30911|30891|30913.5|30893.5|30929.3|30895.5|30911|30874.5|15
1644463930000|2022-02-10 03:32:10|30913.8|30893.8|30915|30895|30915|30895|30913.1|30893.1|5
1644463940000|2022-02-10 03:32:20|30914.4|30894.4|30927.7|30877.7|30930|30896.4|30914.4|30876.5|19
1644463950000|2022-02-10 03:32:30|30927.6|30877.6|30926.1|30876.1|30927.6|30877.6|30926.1|30876.1|5
1644463960000|2022-02-10 03:32:40|30927.2|30877.2|30927.7|30877.7|30928.5|30878.5|30927.2|30877.2|7
1644463970000|2022-02-10 03:32:50|30927.5|30877.5|30913.2|30893.2|30930.3|30895.8|30913.2|30877.5|13
1644463980000|2022-02-10 03:33:00|30913.9|30893.9|30913.4|30893.4|30930.4|30895.9|30911.8|30878.3|19
1644463990000|2022-02-10 03:33:10|30913.7|30893.7|30914.3|30894.3|30914.5|30894.5|30913.7|30893.7|8
1644464000000|2022-02-10 03:33:20|30913.3|30893.3|30914.2|30894.2|30915.8|30895.8|30913.3|30893.3|12
1644464010000|2022-02-10 03:33:30|30914.8|30894.8|30927.7|30877.7|30928.9|30894.8|30913.3|30874.9|17
1644464020000|2022-02-10 03:33:40|30927.6|30877.6|30927.2|30877.2|30929.7|30879.7|30927.2|30877.2|15
1644464030000|2022-02-10 03:33:50|30927|30877|30926.9|30876.9|30928.3|30878.3|30926.9|30876.9|18
1644464040000|2022-02-10 03:34:00|30927.8|30877.8|30929|30879|30929.1|30879.1|30927.4|30877.4|22
1644464050000|2022-02-10 03:34:10|30928.3|30878.3|30914.6|30894.6|30929.8|30895.2|30914.6|30878|13
1644464060000|2022-02-10 03:34:20|30915.4|30895.4|30928.4|30878.4|30929.1|30895.8|30912.3|30876.6|20
1644464070000|2022-02-10 03:34:30|30928.2|30878.2|30915.4|30895.4|30928.4|30895.5|30913.2|30877|23
1644464080000|2022-02-10 03:34:40|30915|30895|30913.4|30893.4|30915.7|30895.7|30913.1|30893.1|17
1644464090000|2022-02-10 03:34:50|30912.9|30892.9|30912.7|30892.7|30913.9|30893.9|30912.7|30892.7|10
1644464100000|2022-02-10 03:35:00|30914.5|30894.5|30912.4|30892.4|30914.5|30894.5|30912.3|30892.3|10
1644464110000|2022-02-10 03:35:10|30912.6|30892.6|30912.7|30892.7|30913.5|30893.5|30911.8|30891.8|16
1644464120000|2022-02-10 03:35:20|30913|30893|30914.1|30894.1|30926.3|30895.4|30912.3|30875.7|16
1644464130000|2022-02-10 03:35:30|30914|30894|30913.5|30893.5|30916.1|30896.1|30912.4|30892.4|12
1644464140000|2022-02-10 03:35:40|30913.7|30893.7|30914.7|30894.7|30914.8|30894.8|30913.1|30893.1|5
1644464150000|2022-02-10 03:35:50|30915|30895|30913.7|30893.7|30915|30895|30913.3|30893.3|7
1644464160000|2022-02-10 03:36:00|30913.6|30893.6|30928.2|30878.2|30928.7|30896.8|30910.8|30875|19
1644464170000|2022-02-10 03:36:10|30916.1|30896.1|30914.4|30894.4|30917|30897|30913.7|30893.7|24
1644464180000|2022-02-10 03:36:20|30914.9|30894.9|30914.1|30894.1|30915.1|30895.1|30913|30893|13
1644464190000|2022-02-10 03:36:30|30914.3|30894.3|30914.1|30894.1|30915.2|30895.2|30913.6|30893.6|10
1644464200000|2022-02-10 03:36:40|30914.2|30894.2|30928.6|30878.6|30928.7|30894.2|30914.2|30878|7
1644464210000|2022-02-10 03:36:50|30928.5|30878.5|30928.1|30878.1|30928.6|30878.6|30927.7|30877.7|7
1644464220000|2022-02-10 03:37:00|30927.8|30877.8|30914.9|30894.9|30928.1|30897.3|30914.2|30877.8|12
1644464230000|2022-02-10 03:37:10|30915.1|30895.1|30914|30894|30915.4|30895.4|30913.6|30893.6|10
1644464240000|2022-02-10 03:37:20|30913.9|30893.9|30913.6|30893.6|30915.3|30895.3|30912.9|30892.9|14
1644464250000|2022-02-10 03:37:30|30912.9|30892.9|30916.1|30896.1|30916.1|30896.1|30912.9|30892.9|5
1644464260000|2022-02-10 03:37:40|30914.7|30894.7|30915.7|30895.7|30916.5|30896.5|30914.7|30894.7|8
1644464270000|2022-02-10 03:37:50|30915.3|30895.3|30924.7|30874.7|30926.2|30898.9|30914.1|30873|11
1644464280000|2022-02-10 03:38:00|30925.2|30875.2|30927.2|30877.2|30927.2|30877.2|30925.2|30875.2|7
1644464290000|2022-02-10 03:38:10|30926.8|30876.8|30927.5|30877.5|30928.1|30878.1|30925.6|30875.6|10
1644464300000|2022-02-10 03:38:20|30927.3|30877.3|30928.1|30878.1|30928.2|30878.2|30927.2|30877.2|6
1644464310000|2022-02-10 03:38:30|30928.4|30878.4|30928|30878|30928.9|30878.9|30927.1|30877.1|6
1644464320000|2022-02-10 03:38:40|30927.1|30877.1|30928.3|30878.3|30928.6|30878.6|30927.1|30877.1|9
1644464330000|2022-02-10 03:38:50|30928|30878|30913|30893|30928|30894.8|30913|30877.5|6
1644464340000|2022-02-10 03:39:00|30913.3|30893.3|30913.5|30893.5|30913.5|30893.5|30913|30893|8
1644464350000|2022-02-10 03:39:10|30912.9|30892.9|30927.6|30877.6|30929.2|30892.9|30912.9|30877.6|22
1644464360000|2022-02-10 03:39:20|30928.2|30878.2|30912.2|30892.2|30929.5|30892.2|30910.2|30877.4|13
1644464370000|2022-02-10 03:39:30|30911.6|30891.6|30930.8|30880.8|30931.4|30892.3|30911.5|30880.8|8
1644464380000|2022-02-10 03:39:40|30928.6|30878.6|30913.8|30893.8|30930.5|30894.6|30913.7|30878.6|8
1644464390000|2022-02-10 03:39:50|30913.7|30893.7|30925.8|30875.8|30927|30893.7|30912.2|30875|9
1644464400000|2022-02-10 03:40:00|30926|30876|30928.5|30878.5|30930.2|30880.2|30926|30876|9
1644464410000|2022-02-10 03:40:10|30913.6|30893.6|30926.1|30876.1|30927.5|30893.6|30911.6|30875.8|14
1644464420000|2022-02-10 03:40:20|30925.9|30875.9|30923.9|30873.9|30925.9|30895.8|30910.9|30872|19
1644464430000|2022-02-10 03:40:30|30924.1|30874.1|30923.7|30873.7|30925|30875|30923.3|30873.3|12
1644464440000|2022-02-10 03:40:40|30923.6|30873.6|30923.6|30873.6|30923.6|30873.6|30922.8|30872.8|6
1644464450000|2022-02-10 03:40:50|30923.5|30873.5|30924|30874|30924|30874|30923.4|30873.4|7
1644464460000|2022-02-10 03:41:00|30910.5|30890.5|30910.9|30890.9|30913.5|30893.5|30910.1|30890.1|13
1644464470000|2022-02-10 03:41:10|30912.9|30892.9|30910.7|30890.7|30922.5|30892.9|30906.7|30872.5|15
1644464480000|2022-02-10 03:41:20|30910.2|30890.2|30909.9|30889.9|30926.2|30891.2|30907.4|30871.2|19
1644464490000|2022-02-10 03:41:30|30910.1|30890.1|30922.9|30872.9|30924|30890.1|30909.9|30872.3|11
1644464500000|2022-02-10 03:41:40|30922.8|30872.8|30926|30876|30926|30876|30922.8|30872.8|15
1644464510000|2022-02-10 03:41:50|30924.8|30874.8|30925.2|30875.2|30926|30889|30909|30872.2|11
1644464520000|2022-02-10 03:42:00|30909.4|30889.4|30927|30877|30927|30889.4|30909.4|30871.8|14
1644464530000|2022-02-10 03:42:10|30926.7|30876.7|30909.4|30889.4|30926.7|30892.3|30909.4|30873.7|14
1644464540000|2022-02-10 03:42:20|30924.9|30874.9|30925.4|30875.4|30925.7|30875.7|30923.7|30873.7|8
1644464550000|2022-02-10 03:42:30|30924.9|30874.9|30925.7|30875.7|30926.4|30876.4|30924.9|30874.9|6
1644464560000|2022-02-10 03:42:40|30925.6|30875.6|30923.2|30873.2|30926.6|30891.9|30909.6|30873.2|20
1644464570000|2022-02-10 03:42:50|30923.3|30873.3|30924|30874|30924.7|30874.7|30923.3|30873.3|8
1644464580000|2022-02-10 03:43:00|30924.2|30874.2|30922.9|30872.9|30924.2|30874.2|30921.8|30871.8|6
1644464590000|2022-02-10 03:43:10|30922.2|30872.2|30923.3|30873.3|30925.1|30875.1|30921.3|30871.3|21
1644464600000|2022-02-10 03:43:20|30923.8|30873.8|30922.6|30872.6|30923.8|30873.8|30921.6|30871.6|13
1644464610000|2022-02-10 03:43:30|30922.8|30872.8|30922.4|30872.4|30922.9|30872.9|30922|30872|10
1644464620000|2022-02-10 03:43:40|30922.3|30872.3|30923|30873|30925.2|30875.2|30922.3|30872.3|8
1644464630000|2022-02-10 03:43:50|30922.7|30872.7|30922.1|30872.1|30923.4|30873.4|30921.7|30871.7|7
1644464640000|2022-02-10 03:44:00|30922.8|30872.8|30919.7|30869.7|30922.8|30872.8|30919.7|30869.7|6
1644464650000|2022-02-10 03:44:10|30923.8|30873.8|30923.9|30873.9|30924.4|30874.4|30923.8|30873.8|4
1644464660000|2022-02-10 03:44:20|30923.7|30873.7|30923.3|30873.3|30923.7|30873.7|30923.2|30873.2|8
1644464670000|2022-02-10 03:44:30|30923.6|30873.6|30924.6|30874.6|30929|30887.9|30906.6|30864|10
1644464680000|2022-02-10 03:44:40|30924.4|30874.4|30921.7|30871.7|30924.7|30874.7|30920.9|30870.9|7
1644464690000|2022-02-10 03:44:50|30921.1|30871.1|30921.9|30871.9|30922.7|30872.7|30921.1|30871.1|11
1644464700000|2022-02-10 03:45:00|30921.8|30871.8|30922.4|30872.4|30922.4|30872.4|30920.3|30870.3|8
1644464710000|2022-02-10 03:45:10|30922.5|30872.5|30922.7|30872.7|30922.9|30872.9|30921.3|30871.3|13
1644464720000|2022-02-10 03:45:20|30923.3|30873.3|30923.2|30873.2|30923.3|30873.3|30922.5|30872.5|6
1644464730000|2022-02-10 03:45:30|30923.4|30873.4|30920.9|30870.9|30925.2|30875.2|30920.9|30870.9|9
1644464740000|2022-02-10 03:45:40|30919.8|30869.8|30920.7|30867.8|30920.7|30890|30908.9|30867.8|5
1644464750000|2022-02-10 03:45:50|30919.9|30869.9|30921.7|30871.7|30925.6|30871.7|30918.6|30868.4|7
1644464760000|2022-02-10 03:46:00|30922.2|30872.2|30922.8|30872.8|30923.1|30873.1|30921|30871|13
1644464770000|2022-02-10 03:46:10|30923.5|30873.5|30923.6|30873.6|30923.7|30873.7|30922|30872|11
1644464780000|2022-02-10 03:46:20|30923.5|30873.5|30908.5|30888.5|30925.6|30892.4|30908.5|30873.5|10
1644464790000|2022-02-10 03:46:30|30909.3|30889.3|30909.5|30889.5|30909.5|30889.5|30907.3|30887.3|5
1644464800000|2022-02-10 03:46:40|30909.4|30889.4|30922.1|30872.1|30922.2|30889.4|30907.2|30872.1|4
1644464810000|2022-02-10 03:46:50|30921.3|30871.3|30924.3|30874.3|30925.2|30875.2|30921.2|30871.2|9
1644464820000|2022-02-10 03:47:00|30924.6|30874.6|30923.8|30873.8|30924.6|30874.6|30922.7|30872.7|8
1644464830000|2022-02-10 03:47:10|30923.5|30873.5|30922.7|30872.7|30923.7|30873.7|30922.7|30872.7|3
1644464840000|2022-02-10 03:47:20|30921.7|30871.7|30923.3|30873.3|30923.5|30873.5|30919.9|30869.9|9
1644464850000|2022-02-10 03:47:30|30926.8|30876.8|30911.1|30891.1|30927.1|30891.1|30910.8|30875.6|6
1644464860000|2022-02-10 03:47:40|30911.7|30891.7|30919.8|30869.8|30919.8|30891.7|30909.4|30869.8|8
1644464870000|2022-02-10 03:47:50|30920.6|30870.6|30921.7|30871.7|30925|30875|30920.6|30870.6|11
1644464880000|2022-02-10 03:48:00|30921.6|30871.6|30921.6|30871.6|30922.2|30872.2|30921.5|30871.5|5
1644464890000|2022-02-10 03:48:10|30922.2|30872.2|30923.3|30873.3|30923.3|30873.3|30919.4|30869.4|8
1644464900000|2022-02-10 03:48:20|30924|30874|30925.2|30875.2|30926.8|30876.8|30924|30874|9
1644464910000|2022-02-10 03:48:30|30925|30875|30920.1|30870.1|30925|30892.9|30906|30869.6|13
1644464920000|2022-02-10 03:48:40|30922.5|30872.5|30921.8|30871.8|30922.5|30872.5|30919.5|30869.5|12
1644464930000|2022-02-10 03:48:50|30920.3|30870.3|30923.8|30873.8|30924.3|30874.3|30919.5|30869.5|8
1644464940000|2022-02-10 03:49:00|30924.2|30874.2|30921.1|30871.1|30924.2|30874.2|30921.1|30871.1|11
1644464950000|2022-02-10 03:49:10|30921.7|30871.7|30922.7|30872.7|30925.1|30875.1|30920.4|30870.4|16
1644464960000|2022-02-10 03:49:20|30923.4|30873.4|30919.6|30869.6|30924.6|30874.6|30919.3|30866.3|17
1644464970000|2022-02-10 03:49:30|30922.7|30872.7|30922.1|30872.1|30923.1|30873.1|30921.7|30871.7|17
1644464980000|2022-02-10 03:49:40|30923.1|30873.1|30922|30872|30923.7|30873.7|30921.9|30871.9|10
1644464990000|2022-02-10 03:49:50|30922.2|30872.2|30922.7|30872.7|30923.8|30873.8|30922.2|30872.2|5
1644465000000|2022-02-10 03:50:00|30922.5|30872.5|30920.3|30870.3|30923.5|30873.5|30920|30870|12
1644465010000|2022-02-10 03:50:10|30910.5|30890.5|30918.5|30868.5|30921.7|30890.5|30905.8|30868.5|12
1644465020000|2022-02-10 03:50:20|30919|30869|30905.2|30885.2|30919.8|30888.7|30904.3|30868.7|17
1644465030000|2022-02-10 03:50:30|30905.8|30885.8|30921.2|30871.2|30921.2|30886.6|30904.5|30871.2|9
1644465040000|2022-02-10 03:50:40|30920.8|30870.8|30920.7|30870.7|30921.1|30871.1|30920.5|30870.5|4
1644465050000|2022-02-10 03:50:50|30920.8|30870.8|30908.7|30888.7|30921.2|30889.1|30908.7|30870.7|6
1644465060000|2022-02-10 03:51:00|30908.9|30888.9|30909.4|30889.4|30911.3|30891.3|30906.6|30886.6|15
1644465070000|2022-02-10 03:51:10|30908.7|30888.7|30909.7|30889.7|30910.4|30890.4|30908.6|30888.6|14
1644465080000|2022-02-10 03:51:20|30910.1|30890.1|30908.5|30888.5|30910.1|30890.1|30907.7|30887.7|9
1644465090000|2022-02-10 03:51:30|30908.3|30888.3|30910.4|30890.4|30910.7|30890.7|30908.3|30888.3|18
1644465100000|2022-02-10 03:51:40|30909.9|30889.9|30909.6|30889.6|30910.4|30890.4|30909.5|30889.5|5
1644465110000|2022-02-10 03:51:50|30910.3|30890.3|30907.4|30887.4|30910.3|30890.3|30906.7|30886.7|5
1644465130000|2022-02-10 03:52:10|30909.4|30889.4|30909.3|30889.3|30910.1|30890.1|30906.2|30886.2|21
1644465140000|2022-02-10 03:52:20|30909.8|30889.8|30923.3|30873.3|30923.3|30889.8|30905.9|30871.8|26
1644465150000|2022-02-10 03:52:30|30922.9|30872.9|30919.1|30865.7|30922.9|30872.9|30917.9|30865.7|24
1644465160000|2022-02-10 03:52:40|30920|30864.4|30918|30867.2|30921.1|30871.1|30918|30863.1|17
1644465170000|2022-02-10 03:52:50|30919.1|30865.5|30918.7|30868.7|30920|30870|30915.7|30865.2|15
1644465180000|2022-02-10 03:53:00|30918.3|30868.3|30921.8|30871.8|30922.5|30872.5|30918.2|30864.4|12
1644465190000|2022-02-10 03:53:10|30921.9|30871.9|30921.8|30871.8|30923.2|30873.2|30921.1|30871.1|12
1644465200000|2022-02-10 03:53:20|30922.5|30872.5|30921.8|30871.8|30922.5|30872.5|30919|30867.3|20
1644465210000|2022-02-10 03:53:30|30921.6|30871.6|30921.6|30871.6|30923.5|30873.5|30920.8|30870.8|19
1644465220000|2022-02-10 03:53:40|30922.2|30872.2|30924.3|30874.3|30924.3|30874.3|30919.8|30869.8|13
1644465230000|2022-02-10 03:53:50|30924|30874|30921.4|30871.4|30924.6|30874.6|30921.2|30871.2|17
1644465240000|2022-02-10 03:54:00|30920.9|30870.9|30921.3|30871.3|30921.7|30871.7|30919.8|30869.8|14
1644465250000|2022-02-10 03:54:10|30921.1|30871.1|30921.7|30871.7|30922.1|30872.1|30920.8|30870.8|6
1644465260000|2022-02-10 03:54:20|30923|30873|30922.2|30872.2|30923|30873|30922.2|30872.2|3
1644465270000|2022-02-10 03:54:30|30920.6|30870.6|30923.2|30873.2|30923.2|30873.2|30920.6|30870.6|8
1644465280000|2022-02-10 03:54:40|30923.4|30873.4|30908.1|30888.1|30924.2|30889.2|30906.9|30873.4|11
1644465290000|2022-02-10 03:54:50|30907.5|30887.5|30918|30868|30918|30887.7|30905|30868|8
1644465300000|2022-02-10 03:55:00|30918.3|30868.3|30920.7|30870.7|30922.3|30872.3|30918.1|30868.1|14
1644465310000|2022-02-10 03:55:10|30920.5|30870.5|30920.9|30870.9|30921.5|30871.5|30920.5|30870.5|7
1644465320000|2022-02-10 03:55:20|30920.3|30870.3|30921.2|30871.2|30922|30872|30920.3|30870.3|7
1644465330000|2022-02-10 03:55:30|30920.3|30870.3|30920.3|30870.3|30920.7|30870.7|30919.4|30869.4|4
1644465340000|2022-02-10 03:55:40|30919.5|30869.5|30918.2|30868.2|30920.4|30885.3|30903.7|30866.6|9
1644465350000|2022-02-10 03:55:50|30918|30868|30918.5|30868.5|30919.2|30869.2|30918|30868|7
1644465360000|2022-02-10 03:56:00|30918.2|30868.2|30906.6|30886.6|30923.6|30887|30906.6|30868.2|8
1644465370000|2022-02-10 03:56:10|30906|30886|30908.9|30888.9|30910.8|30890.8|30905.3|30885.3|7
1644465380000|2022-02-10 03:56:20|30920.6|30870.6|30919.4|30869.4|30920.6|30870.6|30919.1|30869.1|8
1644465390000|2022-02-10 03:56:30|30919.6|30869.6|30919.3|30869.3|30922.6|30883.9|30902.4|30867.1|19
1644465400000|2022-02-10 03:56:40|30919.5|30869.5|30903.8|30883.8|30919.5|30885.1|30902.7|30868.5|15
1644465410000|2022-02-10 03:56:50|30906|30886|30904.9|30884.9|30906|30886|30904.9|30884.9|10
1644465420000|2022-02-10 03:57:00|30905|30885|30905.3|30885.3|30906.3|30886.3|30903.3|30883.3|15
1644465430000|2022-02-10 03:57:10|30905.4|30885.4|30906.3|30886.3|30906.3|30886.3|30905|30885|9
1644465440000|2022-02-10 03:57:20|30905|30885|30920.1|30870.1|30920.4|30886.6|30905|30868.7|12
1644465450000|2022-02-10 03:57:30|30919.8|30869.8|30922.2|30872.2|30922.8|30872.8|30919.5|30869.5|11
1644465460000|2022-02-10 03:57:40|30923|30873|30920.1|30870.1|30923.4|30873.4|30919.4|30869.4|13
1644465470000|2022-02-10 03:57:50|30920|30870|30921.8|30871.8|30921.8|30871.8|30920|30870|6
1644465480000|2022-02-10 03:58:00|30921.7|30871.7|30918.2|30868.2|30921.7|30871.7|30918.2|30868.2|7
1644465490000|2022-02-10 03:58:10|30919.3|30869.3|30920.5|30870.5|30920.5|30870.5|30919|30869|3
1644465500000|2022-02-10 03:58:20|30919.9|30869.9|30922.2|30872.2|30923.3|30873.3|30919.9|30869.9|9
1644465510000|2022-02-10 03:58:30|30922.7|30872.7|30920.4|30870.4|30922.7|30872.7|30918.2|30868.2|9
1644465520000|2022-02-10 03:58:40|30918.7|30868.7|30920.3|30870.3|30921.2|30871.2|30917.8|30867.8|15
1644465530000|2022-02-10 03:58:50|30920.4|30870.4|30918.7|30868.7|30920.4|30870.4|30918.1|30868.1|10
1644465540000|2022-02-10 03:59:00|30919|30869|30905.4|30885.4|30920.2|30886.1|30905.2|30869|14
1644465550000|2022-02-10 03:59:10|30905.8|30885.8|30907.1|30887.1|30908.2|30888.2|30905.4|30885.4|10
1644465560000|2022-02-10 03:59:20|30906.9|30886.9|30902.9|30882.9|30907|30887|30902.7|30882.7|9
1644465570000|2022-02-10 03:59:30|30903.1|30883.1|30919.4|30869.4|30920.7|30883.9|30903.1|30869.2|7
1644465580000|2022-02-10 03:59:40|30919|30869|30920.6|30870.6|30921|30871|30919|30869|12
1644465590000|2022-02-10 03:59:50|30920.9|30870.9|30921.8|30871.8|30922.1|30872.1|30918|30868|11
1644465600000|2022-02-10 04:00:00|30924.2|30874.2|30922.7|30872.7|30924.2|30874.2|30922.3|30872.3|19
1644465610000|2022-02-10 04:00:10|30922.5|30872.5|30923.5|30873.5|30924|30874|30922.5|30872.5|6
1644465620000|2022-02-10 04:00:20|30923.3|30873.3|30927.7|30877.7|30927.7|30889.4|30906.5|30871.8|14
1644465630000|2022-02-10 04:00:30|30924.4|30874.4|30920.2|30870.2|30924.5|30874.5|30920|30870|16
1644465640000|2022-02-10 04:00:40|30920.7|30870.7|30921.1|30871.1|30922|30872|30920.7|30870.7|6
1644465650000|2022-02-10 04:00:50|30920.8|30870.8|30916.8|30866.8|30920.8|30870.8|30916.3|30866.3|20
1644465660000|2022-02-10 04:01:00|30917.4|30867.4|30919.5|30869.5|30920.6|30870.6|30917.4|30867.4|15
1644465670000|2022-02-10 04:01:10|30919.3|30869.3|30920.1|30870.1|30920.5|30870.5|30918.7|30868.7|9
1644465680000|2022-02-10 04:01:20|30920.5|30870.5|30917.2|30863.8|30921|30871|30916|30863.8|14
1644465690000|2022-02-10 04:01:30|30916.4|30866.4|30919.4|30869.4|30919.4|30886.5|30906.5|30866.4|9
1644465700000|2022-02-10 04:01:40|30919.5|30869.5|30918|30868|30919.5|30869.5|30918|30868|9
1644465710000|2022-02-10 04:01:50|30918.3|30868.3|30905.2|30885.2|30918.3|30885.7|30904|30867.2|7
1644465720000|2022-02-10 04:02:00|30905|30885|30921.5|30871.5|30921.5|30885|30904.9|30869.1|12
1644465730000|2022-02-10 04:02:10|30921|30871|30920|30870|30921.2|30871.2|30919.7|30869.7|13
1644465740000|2022-02-10 04:02:20|30920.3|30870.3|30919.3|30869.3|30920.3|30870.3|30918.5|30868.5|9
1644465750000|2022-02-10 04:02:30|30918.5|30868.5|30921|30871|30921|30871|30918.5|30868.5|11
1644465760000|2022-02-10 04:02:40|30920.6|30870.6|30918.3|30868.3|30920.7|30870.7|30917.8|30867.8|9
1644465770000|2022-02-10 04:02:50|30917.7|30867.7|30919|30869|30919.5|30869.5|30917.7|30867.7|11
1644465780000|2022-02-10 04:03:00|30918.7|30868.7|30918.3|30868.3|30918.8|30868.8|30917.8|30867.8|16
1644465790000|2022-02-10 04:03:10|30918.6|30868.6|30920.8|30870.8|30920.8|30870.8|30918.1|30868.1|10
1644465800000|2022-02-10 04:03:20|30920.5|30870.5|30919.4|30869.4|30920.5|30870.5|30917.7|30867.7|16
1644465810000|2022-02-10 04:03:30|30918.7|30868.7|30902.8|30882.8|30922.2|30882.8|30902.8|30866.7|28
1644465820000|2022-02-10 04:03:40|30903.5|30883.5|30918.3|30868.3|30918.7|30883.5|30901.2|30866.1|28
1644465830000|2022-02-10 04:03:50|30918.8|30868.8|30918.3|30868.3|30919.9|30869.9|30917.3|30867.3|14
1644465840000|2022-02-10 04:04:00|30918.2|30868.2|30917.2|30867.2|30918.2|30868.2|30917.1|30867.1|11
1644465850000|2022-02-10 04:04:10|30917|30867|30917.6|30867.6|30917.7|30867.7|30917|30867|5
1644465860000|2022-02-10 04:04:20|30917.8|30867.8|30904.8|30884.8|30919.7|30884.9|30904.5|30866.8|10
1644465870000|2022-02-10 04:04:30|30904.2|30884.2|30915.1|30865.1|30918.2|30884.7|30904.2|30865.1|19
1644465880000|2022-02-10 04:04:40|30915.3|30865.3|30915.4|30865.4|30916.9|30866.9|30914.9|30864.9|24
1644465890000|2022-02-10 04:04:50|30916.4|30866.4|30915.5|30865.5|30916.4|30866.4|30915.3|30865.3|10
1644465900000|2022-02-10 04:05:00|30914.7|30864.7|30913.4|30863.4|30915.1|30865.1|30913.2|30863.2|16
1644465910000|2022-02-10 04:05:10|30913.3|30863.3|30913.6|30863.6|30914.1|30864.1|30913.3|30863.3|7
1644465920000|2022-02-10 04:05:20|30913.8|30863.8|30902.2|30882.2|30914.2|30882.7|30902.2|30863.5|10
1644465930000|2022-02-10 04:05:30|30901.9|30881.9|30915|30865|30915|30881.9|30899.9|30861.3|13
1644465940000|2022-02-10 04:05:40|30915.6|30865.6|30915.1|30865.1|30916.2|30866.2|30914.9|30864.9|17
1644465950000|2022-02-10 04:05:50|30914.6|30864.6|30914.8|30864.8|30915.5|30865.5|30914.6|30864.6|14
1644465960000|2022-02-10 04:06:00|30914.7|30864.7|30901|30881|30914.7|30882|30900.8|30861.9|16
1644465970000|2022-02-10 04:06:10|30914.6|30864.6|30917|30867|30917|30880.4|30899.4|30863.6|16
1644465980000|2022-02-10 04:06:20|30917.4|30867.4|30915.7|30865.7|30917.4|30881.9|30901.1|30865.2|17
1644465990000|2022-02-10 04:06:30|30915.9|30865.9|30916.8|30866.8|30917.4|30867.4|30915|30865|11
1644466000000|2022-02-10 04:06:40|30917|30867|30916.1|30866.1|30917|30867|30914.9|30864.9|13
1644466010000|2022-02-10 04:06:50|30916.5|30866.5|30916|30866|30916.5|30866.5|30915.6|30865.6|4
1644466020000|2022-02-10 04:07:00|30916.2|30866.2|30916.4|30866.4|30916.4|30866.4|30915.7|30865.7|10
1644466030000|2022-02-10 04:07:10|30916.2|30866.2|30915.2|30863.7|30919|30866.3|30914.8|30857|10
1644466040000|2022-02-10 04:07:20|30915.4|30865.4|30915.9|30865.9|30917.3|30882.5|30902.2|30864.7|15
1644466050000|2022-02-10 04:07:30|30915.5|30865.5|30902.4|30882.4|30916.1|30882.4|30901.6|30865.5|10
1644466060000|2022-02-10 04:07:40|30902.2|30882.2|30916.1|30866.1|30916.1|30882.3|30901.6|30865.7|9
1644466070000|2022-02-10 04:07:50|30916|30866|30917.1|30867.1|30917.1|30867.1|30914.9|30864.9|9
1644466080000|2022-02-10 04:08:00|30916.7|30866.7|30916.6|30866.6|30917.2|30867.2|30914.8|30864.8|7
1644466090000|2022-02-10 04:08:10|30916|30866|30914.7|30864.7|30916.6|30866.6|30913.8|30863.8|8
1644466100000|2022-02-10 04:08:20|30915.4|30865.4|30916.7|30866.7|30916.8|30866.8|30915.2|30865.2|10
1644466110000|2022-02-10 04:08:30|30916.4|30866.4|30916.9|30866.9|30917.2|30867.2|30916.2|30866.2|10
1644466120000|2022-02-10 04:08:40|30917.3|30867.3|30916.6|30866.6|30917.3|30867.3|30916.6|30866.6|4
1644466130000|2022-02-10 04:08:50|30904|30884|30903.3|30883.3|30917|30884|30902.9|30866|11
1644466140000|2022-02-10 04:09:00|30902.2|30882.2|30914.6|30864.6|30917.7|30884.3|30900.2|30864.5|18
1644466150000|2022-02-10 04:09:10|30914.7|30864.7|30913.9|30863.9|30915.1|30865.1|30913.2|30863.2|14
1644466160000|2022-02-10 04:09:20|30914.6|30864.6|30915.5|30865.5|30916.6|30866.6|30914.1|30864.1|21
1644466170000|2022-02-10 04:09:30|30915.1|30865.1|30915.1|30865.1|30915.5|30865.5|30914.3|30864.3|18
1644466180000|2022-02-10 04:09:40|30914.6|30864.6|30915.8|30865.8|30916.3|30882.5|30901.1|30864.2|12
1644466190000|2022-02-10 04:09:50|30915.4|30865.4|30913.4|30863.4|30915.4|30865.4|30912.9|30862.9|9
1644466200000|2022-02-10 04:10:00|30913.9|30863.9|30916.2|30866.2|30916.2|30866.2|30913.1|30863.1|21
1644466210000|2022-02-10 04:10:10|30915.9|30865.9|30915.2|30865.2|30916.1|30866.1|30915.2|30865.2|8
1644466220000|2022-02-10 04:10:20|30915.5|30865.5|30916.4|30866.4|30916.5|30866.5|30915.3|30865.3|10
1644466230000|2022-02-10 04:10:30|30916|30866|30916.7|30866.7|30916.7|30866.7|30915.4|30865.4|6
1644466240000|2022-02-10 04:10:40|30916.3|30866.3|30915.7|30865.7|30916.4|30866.4|30915.7|30865.7|7
1644466250000|2022-02-10 04:10:50|30915.8|30865.8|30916.4|30866.4|30916.6|30882.4|30901.6|30865.8|9
1644466260000|2022-02-10 04:11:00|30914.3|30864.3|30913.7|30863.7|30915.6|30865.6|30912.2|30862.2|18
1644466270000|2022-02-10 04:11:10|30911.5|30861.5|30913.5|30863.5|30913.6|30863.6|30911.5|30861.5|18
1644466280000|2022-02-10 04:11:20|30913.3|30863.3|30914.3|30864.3|30914.3|30864.3|30913.3|30863.3|11
1644466290000|2022-02-10 04:11:30|30914.4|30864.4|30915.1|30865.1|30915.1|30880.8|30899.8|30863.1|11
1644466300000|2022-02-10 04:11:40|30915.2|30865.2|30913.2|30863.2|30915.3|30865.3|30913.2|30863.2|13
1644466310000|2022-02-10 04:11:50|30913|30863|30913.9|30863.9|30914.3|30864.3|30913|30863|7
1644466320000|2022-02-10 04:12:00|30912.6|30862.6|30914.8|30864.8|30915.2|30865.2|30912.6|30862.6|9
1644466330000|2022-02-10 04:12:10|30914.7|30864.7|30914.5|30864.5|30914.7|30864.7|30914.1|30864.1|6
1644466340000|2022-02-10 04:12:20|30914.4|30864.4|30915.9|30865.9|30915.9|30865.9|30914.4|30864.4|4
1644466350000|2022-02-10 04:12:30|30915.7|30865.7|30914.9|30864.9|30915.7|30865.7|30914.9|30864.9|6
1644466360000|2022-02-10 04:12:40|30914.1|30864.1|30914.5|30864.5|30919|30864.7|30911.3|30857|16
1644466370000|2022-02-10 04:12:50|30914.3|30864.3|30914.4|30864.4|30914.8|30864.8|30913.3|30863.3|8
1644466380000|2022-02-10 04:13:00|30915.1|30865.1|30915.8|30865.8|30916.7|30866.7|30914.5|30864.5|7
1644466390000|2022-02-10 04:13:10|30915.9|30865.9|30915.6|30865.6|30916.1|30866.1|30915.6|30865.6|7
1644466400000|2022-02-10 04:13:20|30916.5|30866.5|30916.2|30866.2|30917.4|30867.4|30916.2|30866.2|6
1644466410000|2022-02-10 04:13:30|30916.3|30866.3|30917.9|30867.9|30918|30868|30916.1|30866.1|8
1644466420000|2022-02-10 04:13:40|30917.6|30867.6|30915|30865|30917.8|30883.4|30902.8|30865|15
1644466430000|2022-02-10 04:13:50|30902.1|30882.1|30904|30884|30918|30884.8|30902.1|30865.6|18
1644466440000|2022-02-10 04:14:00|30901.9|30881.9|30917|30867|30917.4|30883.2|30901.9|30865.7|18
1644466450000|2022-02-10 04:14:10|30917.2|30867.2|30917.4|30867.4|30917.6|30867.6|30916.7|30866.7|9
1644466460000|2022-02-10 04:14:20|30917.7|30867.7|30903.8|30883.8|30917.9|30884.1|30903.3|30867.4|9
1644466470000|2022-02-10 04:14:30|30904.2|30884.2|30917.2|30867.2|30917.9|30884.2|30902.4|30867.2|9
1644466480000|2022-02-10 04:14:40|30917.7|30867.7|30915.5|30865.5|30917.9|30867.7|30914.9|30860.7|12
1644466490000|2022-02-10 04:14:50|30915.6|30865.6|30915.6|30865.6|30916|30866|30913.8|30863.4|12
1644466500000|2022-02-10 04:15:00|30915.5|30865.5|30915.4|30865.4|30915.5|30865.5|30914.3|30864.3|13
1644466510000|2022-02-10 04:15:10|30915|30865|30917.4|30862.9|30917.5|30882.5|30901.7|30862.9|10
1644466520000|2022-02-10 04:15:20|30918.6|30868.6|30917.6|30867.6|30918.6|30868.6|30917.6|30867.6|3
1644466530000|2022-02-10 04:15:30|30917.4|30862.5|30918.6|30868.6|30918.9|30868.9|30915.8|30862.5|9
1644466540000|2022-02-10 04:15:40|30919.2|30869.2|30917.1|30867.1|30919.2|30869.2|30916.6|30866.6|10
1644466550000|2022-02-10 04:15:50|30917|30867|30918.3|30868.3|30918.4|30868.4|30916.5|30866.5|8
1644466560000|2022-02-10 04:16:00|30918.2|30868.2|30917.5|30867.5|30918.2|30868.2|30917.5|30867.5|5
1644466570000|2022-02-10 04:16:10|30917.8|30867.8|30917.8|30867.8|30918.9|30868.9|30917.8|30867.8|6
1644466580000|2022-02-10 04:16:20|30918.1|30868.1|30916.5|30865.8|30918.2|30868.2|30916.5|30865.8|6
1644466590000|2022-02-10 04:16:30|30916.8|30866.8|30917.1|30867.1|30917.2|30867.2|30916.5|30866.5|12
1644466600000|2022-02-10 04:16:40|30917.4|30867.4|30917.1|30867.1|30917.7|30884.5|30904.5|30867.1|6
1644466610000|2022-02-10 04:16:50|30916.6|30866.6|30918.1|30868.1|30918.1|30868.1|30916.6|30866.6|6
1644466620000|2022-02-10 04:17:00|30916.2|30866.2|30917.7|30867.7|30917.7|30867.7|30915.7|30865.7|7
1644466630000|2022-02-10 04:17:10|30916.6|30866.6|30914.6|30864.6|30916.6|30866.6|30914.6|30864.6|6
1644466640000|2022-02-10 04:17:20|30913.2|30863.2|30913.5|30863.5|30913.5|30863.5|30913|30863|3
1644466650000|2022-02-10 04:17:30|30913.3|30863.3|30915.8|30865.8|30915.8|30865.8|30913.2|30863.2|8
1644466660000|2022-02-10 04:17:40|30915.9|30865.9|30915.4|30865.4|30917.6|30867.6|30914.7|30864.7|10
1644466670000|2022-02-10 04:17:50|30914.6|30864.6|30915.8|30865.8|30915.8|30865.8|30914.6|30864.6|4
1644466680000|2022-02-10 04:18:00|30916.2|30866.2|30917.2|30867.2|30918.4|30868.4|30916.2|30866.2|9
1644466690000|2022-02-10 04:18:10|30917.1|30867.1|30903.9|30883.9|30918.2|30883.9|30902.6|30866.7|9
1644466700000|2022-02-10 04:18:20|30902.6|30882.6|30915.7|30865.7|30916.6|30883.3|30902.6|30862.5|15
1644466710000|2022-02-10 04:18:30|30915.5|30865.5|30916.6|30866.6|30916.9|30866.9|30915.4|30865.4|8
1644466720000|2022-02-10 04:18:40|30916.8|30866.8|30917.2|30867.2|30917.6|30867.6|30916.1|30866.1|5
1644466730000|2022-02-10 04:18:50|30916.9|30866.9|30915.1|30865.1|30916.9|30866.9|30913|30862.7|16
1644466740000|2022-02-10 04:19:00|30915.3|30865.3|30914.5|30864.5|30916|30866|30914.5|30864.5|10
1644466750000|2022-02-10 04:19:10|30914.6|30864.6|30899.4|30879.4|30914.7|30879.4|30899.4|30862.7|9
1644466760000|2022-02-10 04:19:20|30897.8|30877.8|30896.4|30876.4|30898.6|30878.6|30895.9|30875.9|12
1644466770000|2022-02-10 04:19:30|30896.7|30876.7|30896.2|30876.2|30896.7|30876.7|30896.2|30876.2|5
1644466780000|2022-02-10 04:19:40|30896.3|30876.3|30896.2|30876.2|30896.3|30876.3|30896.1|30876.1|5
1644466790000|2022-02-10 04:19:50|30895.4|30875.4|30910.2|30860.2|30910.9|30876.9|30895.4|30859.9|11
1644466800000|2022-02-10 04:20:00|30900.1|30880.1|30896.6|30876.6|30900.1|30880.1|30896.6|30876.6|5
1644466810000|2022-02-10 04:20:10|30896.3|30876.3|30911.4|30861.4|30911.4|30876.3|30894|30860.7|8
1644466820000|2022-02-10 04:20:20|30911.6|30861.6|30911.2|30861.2|30911.6|30861.6|30910.8|30860.8|6
1644466830000|2022-02-10 04:20:30|30910.6|30860.6|30913|30863|30913.5|30863.5|30907.3|30857.3|14
1644466840000|2022-02-10 04:20:40|30912|30862|30912.1|30862.1|30913.3|30863.3|30910.3|30860.3|7
1644466850000|2022-02-10 04:20:50|30912.8|30862.8|30898.6|30878.6|30912.8|30879.9|30898.6|30861|6
1644466860000|2022-02-10 04:21:00|30898|30878|30912.8|30862.8|30912.8|30878.8|30895.1|30860.4|9
1644466870000|2022-02-10 04:21:10|30911.3|30861.3|30895.8|30875.8|30911.5|30879.6|30895.8|30860.9|8
1644466880000|2022-02-10 04:21:20|30896|30876|30907.7|30857.7|30912.5|30876.5|30893.8|30854.8|16
1644466890000|2022-02-10 04:21:30|30909.1|30859.1|30908.9|30858.9|30909.1|30859.1|30907.5|30857.5|8
1644466900000|2022-02-10 04:21:40|30908.5|30858.5|30893.3|30873.3|30909.2|30873.6|30893.3|30858.5|8
1644466910000|2022-02-10 04:21:50|30893.5|30873.5|30907.6|30857.6|30908.3|30874.4|30892.7|30857.6|6
1644466920000|2022-02-10 04:22:00|30907.7|30857.7|30906.8|30856.8|30907.7|30857.7|30906|30856|5
1644466930000|2022-02-10 04:22:10|30908.5|30858.5|30908.2|30858.2|30910.1|30860.1|30907.5|30857.5|8
1644466940000|2022-02-10 04:22:20|30910.3|30860.3|30910.7|30860.7|30916|30863.9|30908|30858|16
1644466950000|2022-02-10 04:22:30|30909|30859|30906.5|30856.5|30909|30859|30906.5|30856.5|2
1644466960000|2022-02-10 04:22:40|30908.8|30858.8|30911.8|30861.8|30913|30863|30908.8|30858.8|12
1644466970000|2022-02-10 04:22:50|30912.6|30862.6|30909.6|30859.6|30912.6|30862.6|30909.6|30859.6|6
1644466980000|2022-02-10 04:23:00|30910|30860|30911.5|30861.5|30912|30862|30909.6|30859.6|7
1644466990000|2022-02-10 04:23:10|30909.9|30859.9|30910.3|30860.3|30911.2|30879.3|30896.4|30859.9|7
1644467000000|2022-02-10 04:23:20|30912.1|30862.1|30909.1|30859.1|30912.1|30862.1|30909.1|30859.1|7
1644467010000|2022-02-10 04:23:30|30910.1|30860.1|30909.1|30859.1|30914.5|30864.5|30908.1|30858.1|9
1644467020000|2022-02-10 04:23:40|30909.9|30859.9|30908.9|30858.9|30909.9|30859.9|30908.9|30858.9|2
1644467030000|2022-02-10 04:23:50|30908.2|30858.2|30896.1|30876.1|30910.2|30879.1|30894.6|30858.2|21
1644467040000|2022-02-10 04:24:00|30895.9|30875.9|30911.6|30861.6|30911.6|30877.9|30895.9|30861.6|13
1644467050000|2022-02-10 04:24:10|30911.9|30861.9|30913.1|30863.1|30913.2|30863.2|30911.1|30861.1|12
1644467060000|2022-02-10 04:24:20|30912.2|30862.2|30911.4|30861.4|30915.4|30865.4|30911.4|30861.4|7
1644467070000|2022-02-10 04:24:30|30914.9|30864.9|30912.5|30862.5|30914.9|30881.1|30896|30861.5|15
1644467080000|2022-02-10 04:24:40|30912.9|30862.9|30913.3|30863.3|30913.3|30863.3|30910.8|30860.8|8
1644467090000|2022-02-10 04:24:50|30915.5|30865.5|30914.7|30864.7|30915.5|30865.5|30913.9|30863.9|11
1644467100000|2022-02-10 04:25:00|30913.6|30863.6|30911.5|30861.5|30916.2|30866.2|30910.4|30860.4|8
1644467110000|2022-02-10 04:25:10|30910.7|30860.7|30911.7|30861.7|30911.9|30861.9|30910.7|30860.7|6
1644467120000|2022-02-10 04:25:20|30914.7|30864.7|30913.6|30863.6|30914.7|30864.7|30913.2|30863.2|7
1644467130000|2022-02-10 04:25:30|30913.2|30863.2|30915.9|30865.9|30916.4|30866.4|30912.9|30862.9|10
1644467140000|2022-02-10 04:25:40|30915.5|30865.5|30915.7|30865.7|30917.1|30867.1|30915.1|30865.1|5
1644467150000|2022-02-10 04:25:50|30915.6|30865.6|30916.5|30866.5|30917.1|30867.1|30914.1|30864.1|12
1644467160000|2022-02-10 04:26:00|30915.8|30865.8|30916|30866|30916.4|30866.4|30914.3|30864.3|11
1644467170000|2022-02-10 04:26:10|30915.8|30865.8|30912.2|30862.2|30915.8|30865.8|30912.1|30862.1|12
1644467180000|2022-02-10 04:26:20|30912.1|30862.1|30915.9|30865.9|30917.2|30867.2|30912.1|30862.1|16
1644467190000|2022-02-10 04:26:30|30915.7|30865.7|30912.3|30862.3|30916.1|30866.1|30911.3|30861.3|11
1644467200000|2022-02-10 04:26:40|30911.9|30861.9|30912.2|30862.2|30913.7|30863.7|30911.9|30861.9|7
1644467210000|2022-02-10 04:26:50|30912.3|30862.3|30899.6|30879.6|30912.3|30883|30899.6|30862.3|8
1644467220000|2022-02-10 04:27:00|30900.6|30880.6|30903|30883|30903.9|30883.9|30900.6|30880.6|8
1644467230000|2022-02-10 04:27:10|30912.3|30862.3|30912.5|30862.5|30912.9|30862.9|30911.4|30861.4|14
1644467240000|2022-02-10 04:27:20|30915.7|30865.7|30914|30864|30915.8|30865.8|30913.8|30863.8|8
1644467250000|2022-02-10 04:27:30|30914.6|30864.6|30915|30865|30915.7|30865.7|30913.3|30863.3|17
1644467260000|2022-02-10 04:27:40|30914.4|30864.4|30912.7|30862.7|30914.4|30864.4|30912.7|30862.7|7
1644467270000|2022-02-10 04:27:50|30912.9|30862.9|30912.9|30862.9|30913.7|30863.7|30912.6|30862.6|14
1644467280000|2022-02-10 04:28:00|30913.1|30863.1|30900.5|30880.5|30913.1|30884.2|30900.5|30863|18
1644467290000|2022-02-10 04:28:10|30899.8|30879.8|30902.1|30882.1|30902.1|30882.1|30899.8|30879.8|7
1644467300000|2022-02-10 04:28:20|30903|30883|30914.4|30864.4|30914.4|30883|30898.6|30864.4|9
1644467310000|2022-02-10 04:28:30|30914.8|30864.8|30912.1|30862.1|30914.8|30864.8|30912.1|30862.1|12
1644467320000|2022-02-10 04:28:40|30912.5|30862.5|30901.8|30881.8|30912.7|30883.6|30899.3|30862.5|8
1644467330000|2022-02-10 04:28:50|30900.6|30880.6|30899.8|30879.8|30913.2|30880.9|30899.8|30862.6|11
1644467340000|2022-02-10 04:29:00|30899.9|30879.9|30899.6|30879.6|30900.9|30880.9|30899.4|30879.4|6
1644467350000|2022-02-10 04:29:10|30899.7|30879.7|30899.9|30879.9|30900.6|30880.6|30899.7|30879.7|4
1644467360000|2022-02-10 04:29:20|30899.3|30879.3|30913.1|30863.1|30920.4|30880.1|30899.3|30863.1|10
1644467370000|2022-02-10 04:29:30|30913.2|30863.2|30911.4|30861.4|30918.2|30885.7|30897.3|30860.8|19
1644467380000|2022-02-10 04:29:40|30911|30861|30912.7|30862.7|30913.8|30863.8|30910.2|30860.2|17
1644467390000|2022-02-10 04:29:50|30913.3|30863.3|30912.8|30862.8|30913.3|30863.3|30912.5|30862.5|11
1644467400000|2022-02-10 04:30:00|30912.9|30862.9|30912.3|30862.3|30914.4|30864.4|30911.8|30861.8|18
1644467410000|2022-02-10 04:30:10|30912|30862|30914.1|30864.1|30914.1|30864.1|30911.6|30861.6|17
1644467420000|2022-02-10 04:30:20|30912.8|30862.8|30912.3|30862.3|30913.1|30863.1|30912.1|30862.1|6
1644467430000|2022-02-10 04:30:30|30913.9|30863.9|30912.8|30862.8|30918.3|30868.3|30912.5|30862.5|14
1644467440000|2022-02-10 04:30:40|30912.5|30862.5|30913.2|30863.2|30914.5|30864.5|30912.5|30862.5|6
1644467450000|2022-02-10 04:30:50|30912.3|30862.3|30915|30865|30916|30866|30912.3|30862.3|13
1644467460000|2022-02-10 04:31:00|30915.3|30865.3|30913.5|30863.5|30918.7|30882.8|30902.8|30863.1|21
1644467470000|2022-02-10 04:31:10|30914|30864|30913.8|30863.8|30915|30865|30913.5|30863.5|14
1644467480000|2022-02-10 04:31:20|30913.2|30863.2|30913.2|30863.2|30913.8|30863.8|30913.1|30863.1|12
1644467490000|2022-02-10 04:31:30|30913.8|30863.8|30915|30865|30918.3|30868.3|30913.8|30863.8|16
1644467500000|2022-02-10 04:31:40|30915.4|30865.4|30915.4|30865.4|30918.2|30868.2|30915.4|30865.4|17
1644467510000|2022-02-10 04:31:50|30916|30866|30916.3|30866.3|30918.2|30868.2|30914.1|30864.1|9
1644467520000|2022-02-10 04:32:00|30916|30866|30915.7|30865.7|30916.1|30866.1|30915.2|30865.2|7
1644467530000|2022-02-10 04:32:10|30915.8|30865.8|30916.3|30866.3|30919.1|30869.1|30915.6|30865.6|7
1644467540000|2022-02-10 04:32:20|30915.7|30865.7|30905|30885|30915.7|30885|30905|30863.7|11
1644467550000|2022-02-10 04:32:30|30903.5|30883.5|30902.3|30882.3|30903.5|30883.5|30901.3|30881.3|7
1644467560000|2022-02-10 04:32:40|30904.5|30884.5|30916.8|30866.8|30916.8|30884.5|30903.4|30865.2|5
1644467570000|2022-02-10 04:32:50|30916.1|30866.1|30916.4|30866.4|30917.3|30867.3|30916.1|30866.1|4
1644467580000|2022-02-10 04:33:00|30916.8|30866.8|30921.2|30871.2|30921.2|30871.2|30915.8|30865.8|14
1644467590000|2022-02-10 04:33:10|30920.5|30870.5|30919.4|30869.4|30921.2|30871.2|30918.6|30868.6|11
1644467600000|2022-02-10 04:33:20|30918.7|30868.7|30915.8|30865.8|30919.2|30869.2|30915.3|30865.3|13
1644467610000|2022-02-10 04:33:30|30916.2|30866.2|30918.8|30868.8|30918.8|30868.8|30915.8|30865.8|8
1644467620000|2022-02-10 04:33:40|30918.9|30868.9|30916.7|30866.7|30918.9|30868.9|30916.5|30866.5|14
1644467630000|2022-02-10 04:33:50|30916.6|30866.6|30915.2|30865.2|30917.1|30867.1|30914.7|30864.7|13
1644467640000|2022-02-10 04:34:00|30915.6|30865.6|30921.6|30871.6|30922.3|30872.3|30915.6|30865.6|10
1644467650000|2022-02-10 04:34:10|30921.1|30871.1|30920.8|30870.8|30921.1|30871.1|30915.7|30865.7|18
1644467660000|2022-02-10 04:34:20|30920|30870|30917.8|30867.8|30920.3|30870.3|30915.4|30865.4|12
1644467670000|2022-02-10 04:34:30|30917.4|30867.4|30915.5|30865.5|30917.4|30867.4|30914.7|30864.7|13
1644467680000|2022-02-10 04:34:40|30915.3|30865.3|30917.9|30867.9|30918.3|30868.3|30914.9|30864.9|7
1644467690000|2022-02-10 04:34:50|30917.2|30867.2|30916|30866|30917.2|30867.2|30915.8|30865.8|10
1644467700000|2022-02-10 04:35:00|30916.9|30866.9|30898.5|30878.5|30916.9|30884.7|30898.5|30866.1|12
1644467710000|2022-02-10 04:35:10|30898.6|30878.6|30915.1|30865.1|30917.9|30878.6|30898.6|30863.1|6
1644467720000|2022-02-10 04:35:20|30915.3|30865.3|30916.7|30866.7|30917.1|30867.1|30915.1|30865.1|7
1644467730000|2022-02-10 04:35:30|30916.2|30866.2|30914.6|30864.6|30916.4|30866.4|30914.6|30864.6|11
1644467740000|2022-02-10 04:35:40|30914.5|30864.5|30914.9|30864.9|30915.7|30865.7|30914.5|30864.5|10
1644467750000|2022-02-10 04:35:50|30914.3|30864.3|30917.2|30867.2|30917.2|30883.8|30901.9|30864.3|12
1644467760000|2022-02-10 04:36:00|30918.3|30868.3|30915.9|30865.9|30918.3|30868.3|30915.7|30865.7|13
1644467770000|2022-02-10 04:36:10|30915.5|30865.5|30915.4|30865.4|30916.1|30866.1|30914.8|30864.8|14
1644467780000|2022-02-10 04:36:20|30915.6|30865.6|30914.9|30864.9|30915.6|30865.6|30914.9|30864.9|3
1644467790000|2022-02-10 04:36:30|30915.5|30865.5|30904.4|30884.4|30915.5|30884.4|30904.4|30864.9|6
1644467800000|2022-02-10 04:36:40|30903.1|30883.1|30913.3|30863.3|30914.9|30884.1|30903.1|30861.5|10
1644467810000|2022-02-10 04:36:50|30915.5|30865.5|30912.7|30862.7|30915.5|30865.5|30912|30862|7
1644467820000|2022-02-10 04:37:00|30913.5|30863.5|30914.4|30864.4|30914.4|30864.4|30912.5|30862.5|6
1644467830000|2022-02-10 04:37:10|30914.2|30864.2|30913.4|30863.4|30914.2|30864.2|30912.5|30862.5|5
1644467840000|2022-02-10 04:37:20|30912.6|30862.6|30899.3|30879.3|30914.3|30883.6|30899.3|30862.4|14
1644467850000|2022-02-10 04:37:30|30913.2|30863.2|30914.3|30864.3|30914.8|30864.8|30912.3|30862.3|16
1644467860000|2022-02-10 04:37:40|30913.6|30863.6|30903.4|30883.4|30914.6|30883.4|30903.4|30863.6|3
1644467870000|2022-02-10 04:37:50|30901.6|30881.6|30915.3|30865.3|30915.3|30883.9|30898.8|30865.3|9
1644467880000|2022-02-10 04:38:00|30915|30865|30918.6|30868.6|30918.6|30868.6|30915|30865|9
1644467890000|2022-02-10 04:38:10|30918.2|30868.2|30917.9|30867.9|30918.5|30868.5|30915.7|30865.7|11
1644467900000|2022-02-10 04:38:20|30918|30868|30918.6|30868.6|30918.9|30868.9|30916|30866|7
1644467910000|2022-02-10 04:38:30|30918.1|30868.1|30917.2|30867.2|30918.4|30868.4|30916.6|30866.6|8
1644467920000|2022-02-10 04:38:40|30915.3|30865.3|30919.4|30869.4|30919.4|30869.4|30914.7|30864.7|5
1644467930000|2022-02-10 04:38:50|30917.9|30867.9|30902|30882|30917.9|30884.3|30901.7|30867.9|17
1644467940000|2022-02-10 04:39:00|30902.1|30882.1|30914.5|30864.5|30917.1|30882.1|30902.1|30864.5|6
1644467950000|2022-02-10 04:39:10|30914.4|30864.4|30917.2|30867.2|30917.6|30867.6|30914.2|30864.2|6
1644467960000|2022-02-10 04:39:20|30916.1|30866.1|30916.8|30866.8|30918|30868|30916.1|30866.1|11
1644467970000|2022-02-10 04:39:30|30917.1|30867.1|30920.1|30870.1|30921|30871|30916.6|30866.6|14
1644467980000|2022-02-10 04:39:40|30919|30869|30918.8|30868.8|30919.9|30869.9|30918.6|30868.6|6
1644467990000|2022-02-10 04:39:50|30918.3|30868.3|30915.7|30865.7|30921.1|30871.1|30915.7|30865.7|9
1644468000000|2022-02-10 04:40:00|30917.2|30867.2|30921.2|30871.2|30921.2|30871.2|30916.6|30866.6|6
1644468010000|2022-02-10 04:40:10|30919.2|30869.2|30918.4|30868.4|30919.4|30869.4|30916.4|30866.4|10
1644468020000|2022-02-10 04:40:20|30921.7|30871.7|30916.7|30866.7|30921.7|30871.7|30916.6|30866.6|11
1644468030000|2022-02-10 04:40:30|30917.3|30867.3|30917.9|30867.9|30918.5|30868.5|30917.3|30867.3|8
1644468040000|2022-02-10 04:40:40|30917.5|30867.5|30919.6|30869.6|30919.6|30869.6|30916.3|30866.3|10
1644468050000|2022-02-10 04:40:50|30919.8|30869.8|30917.6|30867.6|30919.8|30869.8|30917.5|30867.5|10
1644468060000|2022-02-10 04:41:00|30917.2|30867.2|30916.8|30866.8|30918.4|30868.4|30916.7|30866.7|11
1644468070000|2022-02-10 04:41:10|30916.6|30866.6|30918.5|30868.5|30919.5|30869.5|30916.4|30866.4|12
1644468080000|2022-02-10 04:41:20|30919.1|30869.1|30918.5|30868.5|30922|30870.8|30918.2|30868.2|10
1644468090000|2022-02-10 04:41:30|30918.9|30868.9|30918.4|30868.4|30920.2|30870.2|30918.4|30868.4|6
1644468100000|2022-02-10 04:41:40|30919.8|30869.8|30918.6|30868.6|30919.8|30869.8|30918.6|30868.6|5
1644468110000|2022-02-10 04:41:50|30918.4|30868.4|30925.3|30875.3|30925.3|30875.3|30918.4|30868.4|8
1644468120000|2022-02-10 04:42:00|30923.3|30873.3|30919.4|30869.4|30923.3|30873.3|30919.4|30869.4|14
1644468130000|2022-02-10 04:42:10|30919.3|30869.3|30919|30869|30922.5|30872.5|30918.9|30868.9|10
1644468140000|2022-02-10 04:42:20|30920.2|30870.2|30923|30873|30923|30873|30919.7|30869.7|9
1644468150000|2022-02-10 04:42:30|30922.8|30872.8|30922.4|30872.4|30923.2|30873.2|30920.8|30870.8|9
1644468160000|2022-02-10 04:42:40|30921.7|30871.7|30922.3|30872.3|30923.5|30873.5|30921.2|30871.2|6
1644468170000|2022-02-10 04:42:50|30923.8|30873.8|30921.6|30871.6|30923.8|30873.8|30921.6|30871.6|7
1644468180000|2022-02-10 04:43:00|30922|30872|30920.6|30870.6|30922|30872|30918.5|30868.5|14
1644468190000|2022-02-10 04:43:10|30909.5|30889.5|30909.5|30889.5|30909.5|30889.5|30907.4|30887.4|5
1644468200000|2022-02-10 04:43:20|30907.7|30887.7|30908.1|30888.1|30908.7|30888.7|30907.7|30887.7|5
1644468210000|2022-02-10 04:43:30|30907.8|30887.8|30905.7|30885.7|30909.5|30889.5|30905.7|30885.7|7
1644468220000|2022-02-10 04:43:40|30903.4|30883.4|30903.4|30883.4|30903.5|30883.5|30903.4|30883.4|3
1644468230000|2022-02-10 04:43:50|30922.4|30872.4|30919.7|30869.7|30922.4|30872.4|30919.7|30869.7|6
1644468240000|2022-02-10 04:44:00|30920.3|30870.3|30906.1|30886.1|30922.1|30890|30906|30869.7|9
1644468250000|2022-02-10 04:44:10|30907.9|30887.9|30922.6|30872.6|30922.7|30887.9|30903.2|30870.8|8
1644468260000|2022-02-10 04:44:20|30920.8|30870.8|30922.6|30872.6|30922.6|30888.5|30906.7|30869.7|8
1644468270000|2022-02-10 04:44:30|30922.2|30872.2|30920.2|30870.2|30922.2|30872.2|30919.8|30869.8|10
1644468280000|2022-02-10 04:44:40|30920.4|30870.4|30919.2|30869.2|30922|30872|30918.2|30868.2|11
1644468290000|2022-02-10 04:44:50|30919.5|30869.5|30919.2|30869.2|30920.7|30870.7|30918|30868|12
1644468300000|2022-02-10 04:45:00|30920|30870|30920.9|30870.9|30922.6|30872.6|30919.8|30869.8|17
1644468310000|2022-02-10 04:45:10|30921.3|30871.3|30920.3|30870.3|30921.7|30871.7|30919.6|30869.6|7
1644468320000|2022-02-10 04:45:20|30919.5|30869.5|30922.2|30872.2|30922.2|30872.2|30919.2|30869.2|7
1644468330000|2022-02-10 04:45:30|30921.7|30871.7|30919.8|30869.8|30922.1|30872.1|30918.6|30868.6|6
1644468340000|2022-02-10 04:45:40|30919.1|30869.1|30919.4|30869.4|30922.2|30872.2|30919|30869|7
1644468350000|2022-02-10 04:45:50|30918.9|30868.9|30919.9|30869.9|30920|30870|30918.8|30868.8|5
1644468360000|2022-02-10 04:46:00|30909.2|30889.2|30908|30888|30909.2|30889.2|30907.7|30887.7|4
1644468370000|2022-02-10 04:46:10|30908.8|30888.8|30920.5|30870.5|30922.1|30888.8|30906.3|30870.5|8
1644468380000|2022-02-10 04:46:20|30921.1|30871.1|30921|30871|30923.3|30890.8|30907.3|30871|9
1644468390000|2022-02-10 04:46:30|30922.5|30872.5|30920.9|30870.9|30922.5|30872.5|30919.7|30869.7|7
1644468400000|2022-02-10 04:46:40|30921.4|30871.4|30906.4|30886.4|30921.4|30889|30906.4|30871|4
1644468410000|2022-02-10 04:46:50|30908.3|30888.3|30908.7|30888.7|30910|30890|30907.8|30887.8|5
1644468420000|2022-02-10 04:47:00|30909|30889|30925.2|30875.2|30925.2|30889.5|30907.5|30869.4|14
1644468430000|2022-02-10 04:47:10|30928.8|30878.8|30926.7|30876.7|30928.8|30878.8|30920.8|30870.8|20
1644468440000|2022-02-10 04:47:20|30928.6|30878.6|30925.4|30875.4|30928.6|30878.6|30924.9|30874.9|16
1644468450000|2022-02-10 04:47:30|30925|30875|30926.2|30876.2|30927.5|30877.5|30924.3|30874.3|18
1644468460000|2022-02-10 04:47:40|30926.6|30876.6|30926.7|30876.7|30928.8|30878.8|30924.9|30874.9|17
1644468470000|2022-02-10 04:47:50|30928.1|30878.1|30928.3|30878.3|30930.5|30880.5|30927.4|30877.4|20
1644468480000|2022-02-10 04:48:00|30927.9|30877.9|30927.8|30877.8|30928.9|30878.9|30927.7|30877.7|11
1644468490000|2022-02-10 04:48:10|30928|30878|30930|30880|30930.3|30880.3|30927.7|30877.7|11
1644468500000|2022-02-10 04:48:20|30929.9|30879.9|30927.8|30877.8|30929.9|30879.9|30927.6|30877.6|10
1644468510000|2022-02-10 04:48:30|30928.8|30878.8|30926.7|30876.7|30929.2|30879.2|30925.3|30875.3|11
1644468520000|2022-02-10 04:48:40|30926.9|30876.9|30915|30895|30926.9|30896.6|30914.6|30876.1|9
1644468530000|2022-02-10 04:48:50|30913.9|30893.9|30913.9|30893.9|30917.3|30897.3|30913.4|30893.4|19
1644468540000|2022-02-10 04:49:00|30914.6|30894.6|30914.7|30894.7|30914.7|30894.7|30913.5|30893.5|7
1644468550000|2022-02-10 04:49:10|30914.3|30894.3|30925.3|30875.3|30931|30894.3|30914|30875.3|10
1644468560000|2022-02-10 04:49:20|30930.5|30880.5|30925.4|30875.4|30930.5|30880.5|30924.8|30874.8|8
1644468570000|2022-02-10 04:49:30|30925.7|30875.7|30927.3|30877.3|30930.4|30880.4|30924.9|30874.9|14
1644468580000|2022-02-10 04:49:40|30927.1|30877.1|30930.9|30880.9|30930.9|30880.9|30927|30877|10
1644468590000|2022-02-10 04:49:50|30930.4|30880.4|30931.7|30881.7|30931.7|30881.7|30928.5|30878.5|10
1644468600000|2022-02-10 04:50:00|30930.4|30880.4|30928.2|30878.2|30930.4|30898|30917.3|30877.3|13
1644468610000|2022-02-10 04:50:10|30927.6|30877.6|30928.5|30878.5|30930.5|30880.5|30926.5|30876.5|10
1644468620000|2022-02-10 04:50:20|30933.5|30883.5|30928.8|30878.8|30933.5|30899.5|30916.2|30877.9|16
1644468630000|2022-02-10 04:50:30|30928|30878|30930.3|30880.3|30930.9|30880.9|30927.5|30877.5|12
1644468640000|2022-02-10 04:50:40|30928|30878|30930.4|30880.4|30930.6|30880.6|30927.8|30877.8|14
1644468650000|2022-02-10 04:50:50|30930.6|30880.6|30926.1|30876.1|30930.7|30880.7|30926.1|30876.1|14
1644468660000|2022-02-10 04:51:00|30926.4|30876.4|30927.9|30877.9|30929.7|30879.7|30926.3|30876.3|14
1644468670000|2022-02-10 04:51:10|30927.4|30877.4|30926.7|30876.7|30927.6|30877.6|30926.7|30876.7|6
1644468680000|2022-02-10 04:51:20|30926.6|30876.6|30926.2|30876.2|30927.1|30877.1|30925.7|30875.7|9
1644468690000|2022-02-10 04:51:30|30926.9|30876.9|30930.9|30880.9|30932.4|30882.4|30926.6|30876.6|8
1644468700000|2022-02-10 04:51:40|30930.3|30880.3|30931.4|30881.4|30931.7|30881.7|30930.3|30880.3|6
1644468710000|2022-02-10 04:51:50|30931.2|30881.2|30928.6|30878.6|30931.7|30881.7|30927.7|30877.7|11
1644468720000|2022-02-10 04:52:00|30930.5|30880.5|30928.8|30878.8|30930.5|30880.5|30928|30878|5
1644468730000|2022-02-10 04:52:10|30927.5|30877.5|30915|30895|30930|30897.8|30914.7|30877.5|7
1644468740000|2022-02-10 04:52:20|30914|30894|30928.5|30878.5|30930.2|30894.1|30913.7|30878.5|5
1644468750000|2022-02-10 04:52:30|30930.2|30880.2|30911.3|30891.3|30930.2|30898|30911.2|30880|9
1644468760000|2022-02-10 04:52:40|30927.2|30877.2|30925.3|30875.3|30927.2|30877.2|30925.3|30875.3|3
1644468770000|2022-02-10 04:52:50|30925.2|30875.2|30925.5|30875.5|30927.2|30877.2|30922|30872|17
1644468780000|2022-02-10 04:53:00|30925|30875|30924.2|30874.2|30925.3|30875.3|30924.2|30874.2|8
1644468790000|2022-02-10 04:53:10|30924.4|30874.4|30925.7|30875.7|30926.6|30876.6|30924|30874|8
1644468800000|2022-02-10 04:53:20|30927.3|30877.3|30928|30878|30928.9|30878.9|30927.3|30877.3|9
1644468810000|2022-02-10 04:53:30|30927.9|30877.9|30924.4|30874.4|30929.3|30879.3|30924.4|30874.4|12
1644468820000|2022-02-10 04:53:40|30925.3|30875.3|30913.7|30893.7|30925.3|30894.8|30913.7|30874.9|5
1644468830000|2022-02-10 04:53:50|30914.4|30894.4|30911.7|30891.7|30914.4|30894.4|30911.4|30891.4|13
1644468840000|2022-02-10 04:54:00|30912.2|30892.2|30913.2|30893.2|30913.9|30893.9|30910.4|30890.4|9
1644468850000|2022-02-10 04:54:10|30912|30892|30930.1|30880.1|30930.1|30895.3|30912|30876.1|9
1644468860000|2022-02-10 04:54:20|30927.2|30877.2|30913.3|30893.3|30927.2|30893.8|30913.3|30876|7
1644468870000|2022-02-10 04:54:30|30914.1|30894.1|30911|30891|30914.8|30894.8|30911|30891|6
1644468880000|2022-02-10 04:54:40|30924.9|30874.9|30914.6|30894.6|30928|30895.4|30909.8|30872.6|13
1644468890000|2022-02-10 04:54:50|30911.9|30891.9|30924.5|30874.5|30927.4|30896.1|30911.9|30874.2|20
1644468900000|2022-02-10 04:55:00|30925.4|30875.4|30927.3|30877.3|30928.3|30878.3|30924.3|30874.3|17
1644468910000|2022-02-10 04:55:10|30927.7|30877.7|30927.6|30877.6|30928.5|30878.5|30926.5|30876.5|12
1644468920000|2022-02-10 04:55:20|30927.3|30877.3|30925.8|30875.8|30928.1|30878.1|30925.5|30875.5|10
1644468930000|2022-02-10 04:55:30|30925.2|30875.2|30929.9|30879.9|30929.9|30879.9|30924.5|30874.5|10
1644468940000|2022-02-10 04:55:40|30924.2|30874.2|30927.4|30877.4|30927.8|30877.8|30924.2|30874.2|10
1644468950000|2022-02-10 04:55:50|30926.9|30876.9|30927.5|30877.5|30929.8|30879.8|30924.7|30874.7|12
1644468960000|2022-02-10 04:56:00|30926.3|30876.3|30928|30878|30928.4|30878.4|30926.3|30876.3|10
1644468970000|2022-02-10 04:56:10|30928.6|30878.6|30929.8|30879.8|30929.8|30879.8|30927.7|30877.7|8
1644468980000|2022-02-10 04:56:20|30928.3|30878.3|30913.4|30893.4|30928.3|30896.9|30910.8|30876.8|17
1644468990000|2022-02-10 04:56:30|30912.9|30892.9|30930.1|30880.1|30930.1|30892.9|30909.7|30874.5|15
1644469000000|2022-02-10 04:56:40|30927.6|30877.6|30925.7|30875.7|30927.6|30877.6|30924.3|30874.3|9
1644469010000|2022-02-10 04:56:50|30926.1|30876.1|30913.1|30893.1|30926.1|30893.9|30913|30874.8|10
1644469020000|2022-02-10 04:57:00|30913|30893|30910.4|30890.4|30913|30893|30909.6|30889.6|12
1644469030000|2022-02-10 04:57:10|30911|30891|30925.6|30875.6|30925.6|30891|30910.4|30874.1|7
1644469040000|2022-02-10 04:57:20|30926|30876|30922.3|30872.3|30926.8|30876.8|30921.7|30870.7|7
1644469050000|2022-02-10 04:57:30|30917.9|30867.9|30923.9|30873.9|30923.9|30873.9|30917.6|30867.6|6
1644469060000|2022-02-10 04:57:40|30924.8|30873|30924.5|30874.5|30924.8|30874.5|30923.1|30873|8
1644469070000|2022-02-10 04:57:50|30924.3|30874.3|30925.7|30875.7|30927.9|30877.9|30924.3|30874.3|8
1644469080000|2022-02-10 04:58:00|30925.9|30875.9|30926.7|30876.7|30927|30877|30924.5|30874.5|10
1644469090000|2022-02-10 04:58:10|30924.8|30874.8|30924|30874|30925.2|30875.2|30923.9|30873.9|7
1644469100000|2022-02-10 04:58:20|30924.2|30874.2|30927|30877|30927.1|30892.5|30910.9|30874.1|11
1644469110000|2022-02-10 04:58:30|30928.7|30878.7|30925.4|30875.4|30928.7|30878.7|30924.4|30874.3|8
1644469120000|2022-02-10 04:58:40|30927.8|30877.8|30924.9|30874.9|30928|30878|30923.9|30873.9|14
1644469130000|2022-02-10 04:58:50|30925|30875|30926.4|30876.4|30927.6|30877.6|30925|30875|12
1644469140000|2022-02-10 04:59:00|30926.2|30876.2|30926.6|30876.6|30928.7|30878.7|30925.9|30875.9|12
1644469150000|2022-02-10 04:59:10|30926.5|30876.5|30924.1|30874.1|30927.3|30877.3|30923.9|30873.9|9
1644469160000|2022-02-10 04:59:20|30924.2|30874.2|30926.3|30876.3|30927.4|30877.4|30922.3|30872.3|14
1644469170000|2022-02-10 04:59:30|30925.5|30875.5|30912.3|30892.3|30928.8|30893.9|30912.3|30874.9|12
1644469180000|2022-02-10 04:59:40|30913|30893|30911.2|30891.2|30914.2|30894.2|30909.3|30889.3|13
1644469190000|2022-02-10 04:59:50|30910.5|30890.5|30912.2|30892.2|30912.2|30892.2|30910.5|30890.5|6
1644469200000|2022-02-10 05:00:00|30911|30891|30907.9|30887.9|30911|30891|30907.9|30887.9|11
1644469210000|2022-02-10 05:00:10|30910.6|30890.6|30926.2|30876.2|30927|30891.2|30909.6|30874.7|8
1644469220000|2022-02-10 05:00:20|30925.5|30875.5|30924.8|30874.8|30926.1|30876.1|30923|30873|12
1644469230000|2022-02-10 05:00:30|30921.8|30871.8|30923.5|30873.5|30924.7|30874.7|30921.8|30871.8|7
1644469240000|2022-02-10 05:00:40|30923.7|30873.7|30924.2|30874.2|30926.7|30876.7|30923.7|30873.7|12
1644469250000|2022-02-10 05:00:50|30925.3|30875.3|30922.8|30872.8|30925.9|30875.9|30922.8|30872.8|12
1644469260000|2022-02-10 05:01:00|30922.7|30872.7|30925|30875|30925.8|30875.8|30922.7|30872.7|9
1644469270000|2022-02-10 05:01:10|30925.1|30875.1|30910.2|30890.2|30927.5|30892.9|30910.2|30873.5|17
1644469280000|2022-02-10 05:01:20|30910.8|30890.8|30924.4|30874.4|30926.3|30892.5|30909|30873.9|14
1644469290000|2022-02-10 05:01:30|30924.2|30874.2|30925.3|30875.3|30926.1|30876.1|30923.9|30873.9|14
1644469300000|2022-02-10 05:01:40|30925|30875|30924.2|30874.2|30926.4|30876.4|30923.6|30873.6|7
1644469310000|2022-02-10 05:01:50|30924.5|30874.5|30924|30874|30925.1|30875.1|30921.1|30871.1|18
1644469320000|2022-02-10 05:02:00|30923.2|30873.2|30922.6|30872.6|30927.9|30877.9|30922.2|30872.2|14
1644469330000|2022-02-10 05:02:10|30922.9|30872.9|30923.4|30873.4|30925.3|30875.3|30922.2|30872.2|19
1644469340000|2022-02-10 05:02:20|30923.5|30873.5|30924.7|30874.7|30924.7|30874.7|30923|30873|9
1644469350000|2022-02-10 05:02:30|30924.5|30874.5|30926.5|30876.5|30926.5|30876.5|30923|30873|9
1644469360000|2022-02-10 05:02:40|30926.6|30876.6|30926.9|30876.9|30927.4|30877.4|30923.3|30872.9|12
1644469370000|2022-02-10 05:02:50|30923.5|30873.5|30922.8|30872.8|30924.6|30874.6|30921.2|30871.2|14
1644469380000|2022-02-10 05:03:00|30923|30873|30923.6|30873.6|30924|30874|30919.6|30869.6|14
1644469390000|2022-02-10 05:03:10|30925.9|30875.9|30924.4|30874.4|30926|30876|30924.3|30874.3|11
1644469400000|2022-02-10 05:03:20|30923.6|30873.6|30925.4|30875.4|30927.2|30877.2|30923.2|30873.2|16
1644469410000|2022-02-10 05:03:30|30925|30875|30925|30875|30925.3|30875.3|30924.7|30874.7|6
1644469420000|2022-02-10 05:03:40|30925.3|30875.3|30922.4|30872.4|30926.9|30876.9|30921.8|30871.8|13
1644469430000|2022-02-10 05:03:50|30921.7|30871.7|30922.4|30872.4|30922.8|30872.8|30921.7|30871.7|8
1644469440000|2022-02-10 05:04:00|30921.4|30871.4|30922.1|30872.1|30922.2|30872.2|30921.1|30871.1|13
1644469450000|2022-02-10 05:04:10|30922.4|30872.4|30924.4|30874.4|30924.4|30874.4|30921.6|30871.6|7
1644469460000|2022-02-10 05:04:20|30924.5|30874.5|30924|30874|30924.5|30874.5|30923.9|30873.9|7
1644469470000|2022-02-10 05:04:30|30925.1|30875.1|30926.5|30876.5|30926.9|30876.9|30925.1|30875.1|3
1644469480000|2022-02-10 05:04:40|30926|30876|30921.6|30871.6|30926|30876|30919.6|30869.6|12
1644469490000|2022-02-10 05:04:50|30927|30863|30920.7|30870.7|30927|30873.1|30920.7|30863|6
1644469500000|2022-02-10 05:05:00|30921|30870.2|30921|30871|30921.4|30871.4|30919.9|30869.9|5
1644469510000|2022-02-10 05:05:10|30920.9|30870.9|30925.2|30875.2|30925.6|30875.6|30920.8|30870.8|8
1644469520000|2022-02-10 05:05:20|30923.9|30873.9|30924|30874|30924|30874|30922.5|30872.5|5
1644469530000|2022-02-10 05:05:30|30923.4|30873.4|30920.7|30870.7|30923.4|30873.4|30920.7|30870.7|8
1644469540000|2022-02-10 05:05:40|30920.2|30870.2|30920|30870|30920.4|30870.4|30919.9|30869.9|4
1644469550000|2022-02-10 05:05:50|30920.2|30869.7|30923.7|30873.7|30923.7|30873.7|30920.1|30869.7|3
1644469560000|2022-02-10 05:06:00|30923.2|30873.2|30922.2|30872.2|30923.2|30873.2|30922.2|30872.2|2
1644469570000|2022-02-10 05:06:10|30922.7|30872.7|30911.5|30891.5|30922.8|30891.5|30911.5|30870.6|11
1644469580000|2022-02-10 05:06:20|30909.1|30889.1|30920.7|30870.7|30922.9|30889.1|30909.1|30869.4|8
1644469590000|2022-02-10 05:06:30|30922.1|30869.4|30919.2|30869.2|30922.1|30870.7|30919.2|30869.2|5
1644469600000|2022-02-10 05:06:40|30919.5|30869.5|30924.3|30874.3|30924.3|30874.3|30919.5|30869.5|9
1644469610000|2022-02-10 05:06:50|30923|30873|30922.5|30872.5|30923|30873|30922.3|30872.3|4
1644469620000|2022-02-10 05:07:00|30920.5|30870.5|30921.9|30871.9|30921.9|30871.9|30920.4|30870.4|7
1644469630000|2022-02-10 05:07:10|30920.4|30870.4|30924.1|30874.1|30924.1|30874.1|30920.3|30870.3|6
1644469640000|2022-02-10 05:07:20|30923.8|30873.8|30922.2|30872.2|30923.8|30873.8|30922.2|30872.2|4
1644469650000|2022-02-10 05:07:30|30908|30888|30923.7|30873.7|30923.7|30888.1|30906.5|30869.9|6
1644469660000|2022-02-10 05:07:40|30924.2|30874.2|30922.9|30872.9|30924.2|30888|30908|30872.3|8
1644469670000|2022-02-10 05:07:50|30922.1|30872.1|30923.7|30873.7|30923.7|30873.7|30922.1|30872.1|9
1644469680000|2022-02-10 05:08:00|30923.2|30873.2|30921.2|30871.2|30924.2|30874.2|30920.8|30870.3|11
1644469690000|2022-02-10 05:08:10|30921.1|30871.1|30918.6|30868.6|30921.4|30871.4|30918.6|30868.6|5
1644469700000|2022-02-10 05:08:20|30918.9|30868.9|30924.9|30874.9|30924.9|30874.9|30918.9|30868.9|14
1644469710000|2022-02-10 05:08:30|30924.2|30874.2|30922.2|30872.2|30924.2|30874.2|30922.2|30872.2|8
1644469720000|2022-02-10 05:08:40|30922.4|30872.4|30923.2|30873.2|30923.2|30873.2|30922.4|30872.4|4
1644469730000|2022-02-10 05:08:50|30921.5|30871.5|30910.2|30890.2|30921.7|30890.2|30910.2|30871|9
1644469740000|2022-02-10 05:09:00|30910.4|30890.4|30921.3|30871.3|30927|30890.4|30910|30863|12
1644469750000|2022-02-10 05:09:10|30922|30872|30907.2|30887.2|30922|30889.3|30906.5|30872|8
1644469760000|2022-02-10 05:09:20|30906.9|30886.9|30922.4|30872.4|30923.1|30886.9|30906.9|30870.7|12
1644469770000|2022-02-10 05:09:30|30922.1|30872.1|30922.7|30872.7|30922.7|30872.7|30921.9|30871.9|5
1644469780000|2022-02-10 05:09:40|30922.4|30872.4|30907.5|30887.5|30922.4|30887.8|30907|30872.3|5
1644469790000|2022-02-10 05:09:50|30907|30887|30921.8|30871.8|30922.1|30887|30907|30871.5|5
1644469800000|2022-02-10 05:10:00|30920.8|30870.8|30919.7|30869.7|30920.8|30870.8|30919|30869|7
1644469810000|2022-02-10 05:10:10|30919.5|30869.5|30921.3|30871.3|30921.3|30887.2|30906.6|30869.5|7
1644469820000|2022-02-10 05:10:20|30921.4|30871.4|30921.4|30871.4|30921.5|30871.5|30921.4|30871.4|3
1644469830000|2022-02-10 05:10:30|30907.4|30887.4|30907|30887|30907.4|30887.4|30905.3|30885.3|6
1644469840000|2022-02-10 05:10:40|30906.1|30886.1|30921.3|30870.3|30921.3|30886.1|30906.1|30870.3|3
1644469850000|2022-02-10 05:10:50|30920.7|30870.7|30921.9|30871.9|30922.7|30872.7|30920.7|30870.7|4
1644469860000|2022-02-10 05:11:00|30921.5|30871.5|30920.4|30870.4|30921.6|30871.6|30920.3|30870.3|10
1644469870000|2022-02-10 05:11:10|30920.6|30870.6|30919.7|30869.7|30921.7|30887.5|30906.7|30869.7|10
1644469880000|2022-02-10 05:11:20|30920.3|30870.3|30920.9|30870.9|30921|30871|30920.3|30870.3|4
1644469890000|2022-02-10 05:11:30|30921.8|30871.8|30921.7|30871.7|30921.8|30871.8|30921.6|30871.6|4
1644469900000|2022-02-10 05:11:40|30920|30870|30919.9|30869.9|30920.2|30870.2|30919.1|30869.1|9
1644469910000|2022-02-10 05:11:50|30920.1|30870.1|30920.5|30870.5|30920.6|30887.3|30904.6|30870|9
1644469920000|2022-02-10 05:12:00|30919.9|30869.9|30919.8|30869.8|30920.3|30870.3|30919.1|30869.1|8
1644469930000|2022-02-10 05:12:10|30919.9|30869.9|30920.7|30870.7|30921.5|30871.5|30919.8|30869.8|6
1644469940000|2022-02-10 05:12:20|30920.6|30870.6|30920.8|30870.8|30920.8|30870.8|30920.6|30870.6|3
1644469950000|2022-02-10 05:12:30|30921.6|30871.6|30921.8|30871.8|30921.8|30888|30908|30868.2|12
1644469960000|2022-02-10 05:12:40|30922|30872|30907.2|30887.2|30922|30887.9|30907.2|30870.9|8
1644469970000|2022-02-10 05:12:50|30906.7|30886.7|30921.1|30871.1|30921.6|30886.7|30906.7|30870.6|6
1644469980000|2022-02-10 05:13:00|30921.3|30871.3|30921.9|30871.9|30922.4|30872.4|30921.3|30871.3|10
1644469990000|2022-02-10 05:13:10|30921.7|30871.7|30921.7|30871.7|30921.7|30871.7|30921.5|30871.5|5
1644470000000|2022-02-10 05:13:20|30921.6|30871.6|30907.5|30887.5|30922.5|30887.6|30907.5|30871.4|9
1644470010000|2022-02-10 05:13:30|30907.6|30887.6|30921.5|30871.5|30922.5|30887.6|30906.7|30869.2|10
1644470020000|2022-02-10 05:13:40|30921.2|30871.2|30921.5|30871.5|30923.1|30873.1|30919|30869|17
1644470030000|2022-02-10 05:13:50|30921.1|30871.1|30921.8|30871.8|30921.9|30871.9|30920.6|30870.6|11
1644470040000|2022-02-10 05:14:00|30922.1|30872.1|30922.9|30872.9|30922.9|30872.9|30921.3|30871.3|9
1644470050000|2022-02-10 05:14:10|30922.8|30872.8|30922.7|30872.7|30922.8|30872.8|30922.7|30872.7|2
1644470060000|2022-02-10 05:14:20|30923.3|30873.3|30922.2|30872.2|30923.4|30873.4|30921.6|30871.6|10
1644470070000|2022-02-10 05:14:30|30922.1|30872.1|30924.3|30874.3|30924.9|30874.9|30922.1|30872.1|9
1644470080000|2022-02-10 05:14:40|30924.1|30874.1|30922.3|30872.3|30924.3|30874.3|30922.3|30872.3|7
1644470090000|2022-02-10 05:14:50|30922.6|30872.6|30922.8|30872.8|30923|30873|30922.5|30872.5|10
1644470100000|2022-02-10 05:15:00|30922.7|30872.7|30924.4|30874.4|30924.9|30874.9|30922.7|30872.7|8
1644470110000|2022-02-10 05:15:10|30924.2|30874.2|30927.1|30877.1|30927.1|30877.1|30923.9|30873.9|11
1644470120000|2022-02-10 05:15:20|30927.8|30875.8|30924.2|30874.2|30927.8|30876.4|30924.1|30874.1|6
1644470130000|2022-02-10 05:15:30|30923.2|30873.2|30925.4|30875.4|30926|30876|30923.2|30873.2|9
1644470140000|2022-02-10 05:15:40|30925.8|30875.8|30926|30876|30926.2|30876.2|30924.9|30874.9|8
1644470150000|2022-02-10 05:15:50|30926.1|30876.1|30926.1|30876.1|30926.3|30876.3|30925.8|30875.8|10
1644470160000|2022-02-10 05:16:00|30926.5|30876.5|30925.4|30875.4|30927.1|30877.1|30925.4|30875.4|14
1644470170000|2022-02-10 05:16:10|30926.8|30876.8|30924.6|30874.6|30932|30876.8|30922.5|30867|10
1644470180000|2022-02-10 05:16:20|30924.5|30874.5|30924.5|30874.5|30924.9|30874.9|30924.1|30874.1|8
1644470190000|2022-02-10 05:16:30|30926.5|30876.5|30925.5|30875.5|30926.5|30876.5|30925.5|30875.5|7
1644470200000|2022-02-10 05:16:40|30926.3|30876.3|30926.1|30876.1|30926.3|30876.3|30925.9|30875.9|4
1644470210000|2022-02-10 05:16:50|30926|30876|30925.3|30875.3|30926.2|30876.2|30925.3|30875.3|5
1644470220000|2022-02-10 05:17:00|30912.6|30892.6|30925.5|30875.5|30926.6|30892.6|30911.9|30875.5|7
1644470230000|2022-02-10 05:17:10|30924.5|30874.5|30925|30875|30925|30875|30924.4|30874.4|4
1644470240000|2022-02-10 05:17:20|30927.2|30877.2|30925.8|30875.8|30927.2|30877.2|30925.8|30875.8|8
1644470250000|2022-02-10 05:17:30|30926|30876|30925.1|30875.1|30926.1|30876.1|30925.1|30875.1|5
1644470260000|2022-02-10 05:17:40|30925|30875|30925.7|30875.7|30925.7|30875.7|30925|30875|3
1644470270000|2022-02-10 05:17:50|30925.5|30875.5|30924.8|30874.8|30927.3|30891.4|30911.4|30874.8|6
1644470280000|2022-02-10 05:18:00|30926.4|30873.2|30924.9|30874.9|30926.4|30875.6|30924.3|30873.2|12
1644470290000|2022-02-10 05:18:10|30924.8|30874.8|30926.5|30876.5|30927.4|30877.4|30924.8|30874.8|8
1644470300000|2022-02-10 05:18:20|30926.7|30876.7|30926.8|30876.8|30927|30877|30926.3|30876.3|8
1644470310000|2022-02-10 05:18:30|30928.1|30878.1|30925.4|30875.4|30928.1|30878.1|30925.4|30875.4|8
1644470320000|2022-02-10 05:18:40|30925.8|30875.8|30925.9|30875.9|30925.9|30875.9|30925.4|30875.4|7
1644470330000|2022-02-10 05:18:50|30926.4|30876.4|30926.5|30876.5|30928.5|30878.5|30926.3|30876.3|11
1644470340000|2022-02-10 05:19:00|30925.8|30875.8|30925.8|30875.8|30925.8|30875.8|30925.8|30875.8|1
1644470350000|2022-02-10 05:19:10|30927.9|30877.9|30926.7|30876.7|30927.9|30877.9|30926.7|30876.7|6
1644470360000|2022-02-10 05:19:20|30926.8|30876.8|30926.8|30876.8|30926.8|30876.8|30926.6|30876.6|6
1644470370000|2022-02-10 05:19:30|30926.9|30876.9|30928.1|30878.1|30928.4|30878.4|30926.4|30876.4|7
1644470380000|2022-02-10 05:19:40|30928|30878|30927.4|30877.4|30928|30878|30927.2|30877.2|7
1644470390000|2022-02-10 05:19:50|30927.3|30877.3|30926.5|30876.5|30927.3|30877.3|30926|30876|5
1644470400000|2022-02-10 05:20:00|30913.6|30893.6|30927.4|30877.4|30928.2|30893.6|30912.9|30877.3|11
1644470410000|2022-02-10 05:20:10|30927.3|30877.3|30927.5|30877.5|30927.6|30877.6|30927.3|30877.3|6
1644470420000|2022-02-10 05:20:20|30927.3|30877.3|30911.9|30891.9|30927.4|30893.5|30911.9|30868.9|8
1644470430000|2022-02-10 05:20:30|30909.7|30889.7|30912.2|30892.2|30912.2|30892.2|30909.7|30889.7|9
1644470440000|2022-02-10 05:20:40|30912.6|30892.6|30912.7|30892.7|30913.1|30893.1|30910.9|30890.9|8
1644470450000|2022-02-10 05:20:50|30912.5|30892.5|30912.3|30892.3|30912.5|30892.5|30912.3|30892.3|2
1644470460000|2022-02-10 05:21:00|30912.6|30892.6|30914|30894|30928|30894|30912.6|30877.2|8
1644470470000|2022-02-10 05:21:10|30913.4|30893.4|30910.4|30890.4|30913.4|30893.4|30910.4|30890.4|4
1644470480000|2022-02-10 05:21:20|30926.6|30876.6|30913|30893|30926.6|30893|30912|30874.9|7
1644470490000|2022-02-10 05:21:30|30911.3|30891.3|30913.6|30893.6|30926.3|30893.6|30910.4|30873.2|9
1644470500000|2022-02-10 05:21:40|30913.5|30893.5|30911.8|30891.8|30926.8|30893.5|30911.5|30873.7|14
1644470510000|2022-02-10 05:21:50|30909.7|30889.7|30924.5|30874.5|30925|30889.7|30909.7|30872.9|6
1644470520000|2022-02-10 05:22:00|30923.3|30873.3|30926.8|30876.8|30926.8|30876.8|30923.3|30873.3|12
1644470530000|2022-02-10 05:22:10|30926.9|30876.9|30925.2|30875.2|30926.9|30876.9|30924|30874|10
1644470540000|2022-02-10 05:22:20|30924.7|30874.7|30926.2|30876.2|30927.9|30893|30911.4|30874.7|10
1644470550000|2022-02-10 05:22:30|30926.7|30876.7|30925.9|30875.9|30927.2|30877.2|30925.1|30875.1|9
1644470560000|2022-02-10 05:22:40|30924.8|30874.8|30910.4|30890.4|30925.7|30891.8|30910.4|30874.8|6
1644470570000|2022-02-10 05:22:50|30911.1|30891.1|30927.9|30877.9|30928|30891.1|30908.4|30877.5|8
1644470580000|2022-02-10 05:23:00|30927|30877|30927.6|30877.6|30927.9|30877.9|30925.2|30875.2|9
1644470590000|2022-02-10 05:23:10|30928.2|30878.2|30910.4|30890.4|30929.5|30894.1|30910.4|30876.1|24
1644470600000|2022-02-10 05:23:20|30910.6|30890.6|30927.2|30877.2|30927.8|30890.6|30910.6|30875.2|15
1644470610000|2022-02-10 05:23:30|30927.7|30877.7|30927.2|30877.2|30927.7|30877.7|30925.9|30875.9|14
1644470620000|2022-02-10 05:23:40|30926.5|30876.5|30926.5|30876.5|30926.6|30876.6|30926.1|30876.1|7
1644470630000|2022-02-10 05:23:50|30926.4|30876.4|30927.1|30877.1|30927.7|30877.7|30926.4|30876.4|7
1644470640000|2022-02-10 05:24:00|30912.5|30892.5|30913.5|30893.5|30914.8|30894.8|30912.5|30892.5|5
1644470650000|2022-02-10 05:24:10|30912.2|30892.2|30928.2|30878.2|30929.8|30892.2|30912.2|30878.2|3
1644470660000|2022-02-10 05:24:20|30929.7|30879.7|30925.5|30875.5|30929.7|30879.7|30924.8|30874.8|13
1644470670000|2022-02-10 05:24:30|30926|30876|30926.5|30876.5|30927.9|30877.9|30925.5|30875.5|10
1644470680000|2022-02-10 05:24:40|30929.2|30879.2|30913.1|30893.1|30929.2|30893.8|30913.1|30876.7|9
1644470690000|2022-02-10 05:24:50|30913.6|30893.6|30912|30892|30914|30894|30911.9|30891.9|7
1644470700000|2022-02-10 05:25:00|30926.8|30876.8|30924.4|30874.4|30930.3|30880.3|30923.6|30873.6|11
1644470710000|2022-02-10 05:25:10|30925.6|30875.6|30929.4|30879.4|30929.4|30879.4|30924.5|30874.5|6
1644470720000|2022-02-10 05:25:20|30927.7|30877.7|30926.1|30876.1|30927.7|30877.7|30925.2|30875.2|6
1644470730000|2022-02-10 05:25:30|30926.4|30876.4|30912.5|30892.5|30928.4|30892.9|30912.5|30876.4|7
1644470740000|2022-02-10 05:25:40|30914|30894|30912.9|30892.9|30914|30894|30911.5|30891.5|4
1644470750000|2022-02-10 05:25:50|30910.8|30890.8|30927.5|30877.5|30928.7|30890.8|30909.9|30877.2|5
1644470760000|2022-02-10 05:26:00|30926.2|30876.2|30923.6|30873.6|30927.5|30877.5|30923.4|30873.4|12
1644470770000|2022-02-10 05:26:10|30923.9|30873.9|30925.2|30875.2|30927.5|30877.5|30923.2|30873.2|5
1644470780000|2022-02-10 05:26:20|30924.5|30874.5|30926.8|30876.8|30926.8|30876.8|30923.7|30873.7|7
1644470790000|2022-02-10 05:26:30|30926.9|30876.9|30924|30874|30926.9|30876.9|30923.4|30873.4|11
1644470800000|2022-02-10 05:26:40|30924.1|30874.1|30927.2|30877.2|30927.2|30877.2|30924.1|30874.1|8
1644470810000|2022-02-10 05:26:50|30926.7|30876.7|30926.8|30876.8|30927.4|30877.4|30925.9|30875.9|7
1644470820000|2022-02-10 05:27:00|30927.4|30877.4|30921.3|30871.3|30927.6|30877.6|30921.3|30871.3|15
1644470830000|2022-02-10 05:27:10|30921.8|30871.8|30911|30891|30927.8|30891|30911|30871.8|9
1644470840000|2022-02-10 05:27:20|30910|30890|30911.6|30891.6|30912|30892|30910|30890|8
1644470850000|2022-02-10 05:27:30|30907.5|30887.5|30907.3|30887.3|30908.6|30888.6|30907.3|30887.3|10
1644470860000|2022-02-10 05:27:40|30908.5|30888.5|30923.3|30873.3|30923.8|30891.3|30907.1|30871.6|8
1644470870000|2022-02-10 05:27:50|30922.1|30872.1|30922.5|30872.5|30923.5|30873.5|30921.7|30871.7|6
1644470880000|2022-02-10 05:28:00|30922.6|30872.6|30923.1|30873.1|30923.1|30873.1|30920.8|30870.8|9
1644470890000|2022-02-10 05:28:10|30923.2|30873.2|30926|30876|30926.2|30888.4|30905.5|30871.7|18
1644470900000|2022-02-10 05:28:20|30925.6|30875.6|30925.3|30875.3|30925.9|30875.9|30924.2|30874.2|9
1644470910000|2022-02-10 05:28:30|30925.7|30875.7|30923.4|30873.4|30925.7|30875.7|30923.2|30873.2|11
1644470920000|2022-02-10 05:28:40|30923.3|30873.3|30921.9|30871.9|30924.3|30874.3|30921.9|30871.9|6
1644470930000|2022-02-10 05:28:50|30923.8|30873.8|30911.7|30891.7|30923.8|30891.7|30907.3|30872|15
1644470940000|2022-02-10 05:29:00|30912.1|30892.1|30910.2|30890.2|30912.1|30892.1|30909.8|30889.8|10
1644470950000|2022-02-10 05:29:10|30908.6|30888.6|30924.2|30874.2|30924.2|30888.8|30907.6|30873.5|12
1644470960000|2022-02-10 05:29:20|30924.5|30874.5|30923.6|30873.6|30925.4|30875.4|30923.2|30873.2|12
1644470970000|2022-02-10 05:29:30|30923.4|30873.4|30924.6|30874.6|30924.8|30874.8|30923.3|30873.3|15
1644470980000|2022-02-10 05:29:40|30923.8|30873.8|30924.2|30874.2|30924.8|30874.8|30922.7|30872.7|13
1644470990000|2022-02-10 05:29:50|30923.9|30873.9|30909.7|30889.7|30925|30891.5|30909.7|30872.5|17
1644471000000|2022-02-10 05:30:00|30908.9|30888.9|30925|30875|30926.6|30888.9|30908.9|30870.2|21
1644471010000|2022-02-10 05:30:10|30923.9|30873.9|30923.7|30873.7|30926.5|30876.5|30922.5|30872.5|10
1644471020000|2022-02-10 05:30:20|30924.4|30874.4|30922.5|30872.5|30924.8|30874.8|30922.5|30872.5|10
1644471030000|2022-02-10 05:30:30|30922.6|30872.6|30925.8|30875.8|30925.8|30875.8|30922.4|30872.4|14
1644471040000|2022-02-10 05:30:40|30925.6|30875.6|30922.1|30872.1|30925.6|30875.6|30921.3|30871.3|14
1644471050000|2022-02-10 05:30:50|30922|30872|30921.6|30871.6|30922.2|30872.2|30921.6|30871.6|8
1644471060000|2022-02-10 05:31:00|30921.7|30871.7|30909.3|30889.3|30926.6|30889.7|30908.4|30871.2|19
1644471070000|2022-02-10 05:31:10|30908.7|30888.7|30924.5|30874.5|30924.5|30889|30908.7|30873.6|15
1644471080000|2022-02-10 05:31:20|30924.1|30874.1|30924.5|30874.5|30925.2|30875.2|30924.1|30874.1|12
1644471090000|2022-02-10 05:31:30|30925.2|30875.2|30924.4|30874.4|30925.2|30875.2|30924.4|30874.4|6
1644471100000|2022-02-10 05:31:40|30924.7|30874.7|30929.2|30879.2|30929.2|30879.2|30924|30874|10
1644471110000|2022-02-10 05:31:50|30925.3|30875.3|30927.2|30877.2|30927.5|30877.5|30921.3|30871.3|7
1644471120000|2022-02-10 05:32:00|30924.1|30874.1|30924|30874|30925.7|30875.7|30923.2|30873.2|9
1644471130000|2022-02-10 05:32:10|30925.4|30875.4|30927.2|30877.2|30927.2|30877.2|30924.1|30874.1|7
1644471140000|2022-02-10 05:32:20|30925.4|30875.4|30925.4|30875.4|30926.6|30876.6|30925.4|30875.4|6
1644471150000|2022-02-10 05:32:30|30926.3|30876.3|30925|30875|30926.3|30876.3|30924.1|30874.1|7
1644471160000|2022-02-10 05:32:40|30924.4|30874.4|30928|30878|30928|30878|30924|30874|6
1644471170000|2022-02-10 05:32:50|30924.4|30874.4|30923.8|30873.8|30928.9|30878.9|30923.8|30873.8|14
1644471180000|2022-02-10 05:33:00|30925.5|30875.5|30923.2|30873.2|30925.5|30875.5|30922.4|30872.4|12
1644471190000|2022-02-10 05:33:10|30924|30874|30923.8|30873.8|30924.1|30874.1|30922.9|30872.9|7
1644471200000|2022-02-10 05:33:20|30923.1|30873.1|30924.9|30874.9|30924.9|30874.9|30923.1|30873.1|5
1644471210000|2022-02-10 05:33:30|30923.8|30873.8|30921.9|30871.9|30926.2|30876.2|30921.9|30871.9|8
1644471220000|2022-02-10 05:33:40|30922.1|30872.1|30921.9|30871.9|30926.4|30876.4|30921.1|30871.1|14
1644471230000|2022-02-10 05:33:50|30921.6|30871.6|30923.2|30873.2|30923.2|30873.2|30921.6|30871.6|6
1644471240000|2022-02-10 05:34:00|30923.4|30873.4|30922.5|30872.5|30924|30874|30922.5|30872.5|9
1644471250000|2022-02-10 05:34:10|30926|30876|30926.5|30876.5|30926.9|30876.9|30925.2|30875.2|6
1644471260000|2022-02-10 05:34:20|30923.7|30873.7|30923.9|30873.9|30926.7|30876.7|30923.7|30873.7|8
1644471270000|2022-02-10 05:34:30|30925.6|30875.6|30927.3|30877.3|30928.3|30878.3|30924.8|30874.8|9
1644471280000|2022-02-10 05:34:40|30925.2|30875.2|30924.2|30874.2|30926|30876|30923.5|30873.5|11
1644471290000|2022-02-10 05:34:50|30926|30876|30927.8|30877.8|30927.8|30877.8|30925.4|30875.4|11
1644471300000|2022-02-10 05:35:00|30928.3|30878.3|30925.5|30875.5|30928.3|30878.3|30925.5|30875.5|5
1644471310000|2022-02-10 05:35:10|30926|30876|30907.6|30887.6|30927.4|30891.9|30907.6|30876|9
1644471320000|2022-02-10 05:35:20|30908.2|30888.2|30922.4|30872.4|30923.4|30888.2|30908.2|30872.4|7
1644471330000|2022-02-10 05:35:30|30922.9|30872.9|30923.5|30873.5|30925.4|30873.9|30921|30871|10
1644471340000|2022-02-10 05:35:40|30923.6|30873.6|30926.8|30876.8|30927.4|30877.4|30923.4|30873.4|20
1644471350000|2022-02-10 05:35:50|30926.1|30876.1|30922.4|30872.4|30926.3|30876.3|30921.7|30871.7|6
1644471360000|2022-02-10 05:36:00|30921|30871|30908|30888|30921|30888.9|30908|30871|5
1644471370000|2022-02-10 05:36:10|30908.4|30888.4|30906.8|30886.8|30909.9|30889.9|30906.8|30886.8|4
1644471380000|2022-02-10 05:36:20|30907.3|30887.3|30911.2|30891.2|30922.9|30891.2|30907.3|30871.5|11
1644471390000|2022-02-10 05:36:30|30907.3|30887.3|30921.9|30871.9|30921.9|30890|30907.3|30871.9|14
1644471400000|2022-02-10 05:36:40|30909.6|30889.6|30909.3|30889.3|30909.6|30889.6|30907.9|30887.9|4
1644471410000|2022-02-10 05:36:50|30908.5|30888.5|30907.1|30887.1|30908.8|30888.8|30906.5|30886.5|8
1644471420000|2022-02-10 05:37:00|30907.2|30887.2|30910.3|30890.3|30911.2|30891.2|30907.2|30887.2|9
1644471430000|2022-02-10 05:37:10|30910|30890|30907.9|30887.9|30910|30890|30907.9|30887.9|4
1644471440000|2022-02-10 05:37:20|30907.4|30887.4|30922.3|30872.3|30923.2|30889.3|30907.4|30871.2|6
1644471450000|2022-02-10 05:37:30|30920.3|30870.3|30922.6|30872.6|30923.4|30873.4|30920.3|30870.3|8
1644471460000|2022-02-10 05:37:40|30922.8|30872.8|30907.1|30887.1|30923.1|30889.1|30907.1|30872.8|8
1644471470000|2022-02-10 05:37:50|30906.8|30886.8|30906.5|30886.5|30907.3|30887.3|30905.5|30885.5|5
1644471480000|2022-02-10 05:38:00|30920.8|30870.8|30922.5|30872.5|30923.3|30887.5|30904.5|30870.8|14
1644471490000|2022-02-10 05:38:10|30922.1|30872.1|30921.8|30871.8|30922.9|30872.9|30921.5|30871.5|4
1644471500000|2022-02-10 05:38:20|30921.4|30871.4|30908.2|30888.2|30921.4|30889.2|30907.1|30871.4|11
1644471510000|2022-02-10 05:38:30|30907.9|30887.9|30906.9|30886.9|30910|30890|30905.1|30885.1|13
1644471520000|2022-02-10 05:38:40|30906.2|30886.2|30906.4|30886.4|30907.2|30887.2|30906.1|30886.1|15
1644471530000|2022-02-10 05:38:50|30906.3|30886.3|30904.5|30884.5|30906.3|30886.3|30904.5|30884.5|4
1644471540000|2022-02-10 05:39:00|30907.1|30887.1|30919.6|30869.6|30920.5|30887.3|30905.9|30869.2|8
1644471550000|2022-02-10 05:39:10|30919.5|30869.5|30905.7|30885.7|30921.9|30890.1|30905.7|30869.5|12
1644471560000|2022-02-10 05:39:20|30906|30886|30907.1|30887.1|30907.1|30887.1|30906|30886|2
1644471570000|2022-02-10 05:39:30|30907.4|30887.4|30906.1|30886.1|30907.4|30887.4|30906.1|30886.1|5
1644471580000|2022-02-10 05:39:40|30906.8|30886.8|30919.5|30869.5|30923.8|30889.6|30906.8|30869.5|10
1644471590000|2022-02-10 05:39:50|30907.3|30887.3|30920.9|30870.9|30921.6|30890.6|30904.4|30870.2|13
1644471600000|2022-02-10 05:40:00|30922.2|30872.2|30920.3|30870.3|30922.2|30890.7|30909.5|30869|9
1644471610000|2022-02-10 05:40:10|30921.3|30871.3|30921.8|30871.8|30923.1|30873.1|30920.6|30870.6|14
1644471620000|2022-02-10 05:40:20|30921.7|30871.7|30921.4|30871.4|30923.4|30873.4|30921.4|30871.4|8
1644471630000|2022-02-10 05:40:30|30923.1|30873.1|30908.6|30888.6|30923.1|30892.1|30907.6|30873.1|10
1644471640000|2022-02-10 05:40:40|30911.3|30891.3|30925.6|30875.6|30925.6|30891.3|30909.5|30875.6|10
1644471650000|2022-02-10 05:40:50|30910.7|30890.7|30908.2|30888.2|30911.1|30891.1|30908.2|30888.2|7
1644471660000|2022-02-10 05:41:00|30908.9|30888.9|30920.5|30870.5|30925.2|30888.9|30908.3|30870.5|10
1644471670000|2022-02-10 05:41:10|30922.1|30872.1|30923.5|30873.5|30923.5|30873.5|30921.3|30871.3|8
1644471680000|2022-02-10 05:41:20|30923.3|30873.3|30924.8|30874.8|30926.5|30876.5|30923|30873|8
1644471690000|2022-02-10 05:41:30|30923.4|30873.4|30924.8|30874.8|30924.8|30874.8|30923.4|30873.4|2
1644471700000|2022-02-10 05:41:40|30923.4|30873.4|30926.7|30876.7|30926.7|30891.3|30909.7|30872.6|8
1644471710000|2022-02-10 05:41:50|30923.5|30873.5|30920.8|30870.8|30923.7|30873.7|30919|30869|14
1644471720000|2022-02-10 05:42:00|30921.1|30871.1|30920.6|30870.6|30923.4|30873.4|30920.6|30870.6|8
1644471730000|2022-02-10 05:42:10|30922|30872|30909.8|30889.8|30923.2|30889.8|30907.8|30870.9|12
1644471740000|2022-02-10 05:42:20|30910.1|30890.1|30908|30888|30910.1|30890.1|30908|30888|4
1644471750000|2022-02-10 05:42:30|30908.5|30888.5|30925.2|30875.2|30926.5|30892.8|30908|30873|13
1644471760000|2022-02-10 05:42:40|30924.5|30874.5|30924.1|30874.1|30924.5|30874.5|30921.9|30871.9|6
1644471770000|2022-02-10 05:42:50|30923.9|30873.9|30908|30888|30923.9|30891.1|30908|30873.9|9
1644471780000|2022-02-10 05:43:00|30909.2|30889.2|30908.9|30888.9|30909.7|30889.7|30908.7|30888.7|6
1644471790000|2022-02-10 05:43:10|30908.3|30888.3|30924.3|30874.3|30924.3|30890|30908.3|30874.3|5
1644471800000|2022-02-10 05:43:20|30923.3|30873.3|30923.8|30873.8|30923.8|30888.7|30907|30871.8|8
1644471810000|2022-02-10 05:43:30|30910.6|30890.6|30926.9|30876.9|30928.4|30891.8|30906.9|30869.9|13
1644471820000|2022-02-10 05:43:40|30926.6|30876.6|30923.4|30873.4|30926.6|30876.6|30923.1|30873.1|10
1644471830000|2022-02-10 05:43:50|30922.8|30872.8|30910|30890|30922.9|30890.6|30908.8|30872.8|8
1644471840000|2022-02-10 05:44:00|30910.3|30890.3|30909.7|30889.7|30911|30891|30909.7|30889.7|8
1644471850000|2022-02-10 05:44:10|30909.6|30889.6|30922.3|30872.3|30925.9|30889.6|30909.6|30872.3|9
1644471860000|2022-02-10 05:44:20|30922.4|30872.4|30919.9|30869.9|30922.5|30891.7|30909.1|30869.9|15
1644471870000|2022-02-10 05:44:30|30921.4|30871.4|30907.1|30887.1|30921.4|30889.3|30907.1|30871.4|9
1644471880000|2022-02-10 05:44:40|30909.7|30889.7|30922.9|30872.9|30923.3|30889.7|30909.7|30872.4|5
1644471890000|2022-02-10 05:44:50|30922|30872|30921.6|30871.6|30922.4|30872.4|30919.9|30869.9|14
1644471900000|2022-02-10 05:45:00|30921.7|30871.7|30925.1|30875.1|30925.1|30888.2|30905.7|30870.8|14
1644471910000|2022-02-10 05:45:10|30926.9|30876.9|30906|30886|30926.9|30886|30906|30870.3|11
1644471920000|2022-02-10 05:45:20|30919.6|30869.6|30907|30887|30920.3|30888.1|30904.5|30869|17
1644471930000|2022-02-10 05:45:30|30906.4|30886.4|30905.6|30885.6|30906.6|30886.6|30905.6|30885.6|11
1644471940000|2022-02-10 05:45:40|30905.4|30885.4|30918.3|30868.3|30918.6|30885.9|30905.4|30867.4|14
1644471950000|2022-02-10 05:45:50|30918.5|30868.5|30919.6|30869.6|30920.5|30870.5|30918.3|30868.3|13
1644471960000|2022-02-10 05:46:00|30919.4|30869.4|30919.3|30869.3|30920.4|30870.4|30919|30869|9
1644471970000|2022-02-10 05:46:10|30919.4|30869.4|30919.6|30869.6|30919.9|30869.9|30919.1|30869.1|9
1644471980000|2022-02-10 05:46:20|30918.9|30868.9|30920.5|30870.5|30921.5|30871.5|30918.9|30868.9|12
1644471990000|2022-02-10 05:46:30|30920.8|30870.8|30920.4|30870.4|30921|30871|30920.4|30870.4|11
1644472000000|2022-02-10 05:46:40|30920.6|30870.6|30906.3|30886.3|30920.6|30886.6|30906.3|30870.3|6
1644472010000|2022-02-10 05:46:50|30906.2|30886.2|30920.6|30870.6|30920.6|30886.2|30905.8|30870.4|7
1644472020000|2022-02-10 05:47:00|30921|30871|30920.6|30870.6|30921|30887.1|30906.9|30870.1|9
1644472030000|2022-02-10 05:47:10|30921|30871|30920.6|30870.6|30921|30885.2|30905.2|30870.2|8
1644472040000|2022-02-10 05:47:20|30920.8|30870.8|30905.3|30885.3|30920.8|30886|30905.3|30868.3|12
1644472050000|2022-02-10 05:47:30|30905.4|30885.4|30920.1|30870.1|30920.2|30885.4|30904.5|30869.8|8
1644472060000|2022-02-10 05:47:40|30920.5|30870.5|30919.3|30869.3|30920.6|30870.6|30918.9|30868.9|9
1644472070000|2022-02-10 05:47:50|30919.5|30869.5|30921.4|30871.4|30921.4|30871.4|30918.6|30868.6|7
1644472080000|2022-02-10 05:48:00|30920.6|30870.6|30920.4|30870.4|30920.6|30870.6|30920.2|30870.2|5
1644472090000|2022-02-10 05:48:10|30920.2|30870.2|30908.7|30888.7|30920.2|30890|30908.7|30869|5
1644472100000|2022-02-10 05:48:20|30929.5|30879.5|30906|30886|30929.5|30890.1|30904.4|30879.5|9
1644472110000|2022-02-10 05:48:30|30905.7|30885.7|30921.2|30871.2|30921.4|30886|30905.4|30870.2|11
1644472120000|2022-02-10 05:48:40|30920.8|30870.8|30906.7|30886.7|30920.8|30886.7|30905|30870.5|12
1644472130000|2022-02-10 05:48:50|30906.4|30886.4|30921.7|30871.7|30922.2|30887.3|30906.4|30871.7|6
1644472140000|2022-02-10 05:49:00|30907.4|30887.4|30905.7|30885.7|30909|30889|30905.7|30885.7|10
1644472150000|2022-02-10 05:49:10|30906.1|30886.1|30919.6|30869.6|30920.3|30887|30906.1|30869.6|11
1644472160000|2022-02-10 05:49:20|30906.5|30886.5|30905.9|30885.9|30908|30888|30904.6|30884.6|17
1644472170000|2022-02-10 05:49:30|30906.2|30886.2|30905.8|30885.8|30907.5|30887.5|30905.6|30885.6|8
1644472180000|2022-02-10 05:49:40|30905.6|30885.6|30921.4|30871.4|30921.4|30885.6|30905.6|30871|4
1644472190000|2022-02-10 05:49:50|30921|30871|30906.6|30886.6|30921.2|30888.2|30904.1|30869.7|13
1644472200000|2022-02-10 05:50:00|30905.9|30885.9|30920.7|30870.7|30921.3|30886.5|30905.8|30870.7|12
1644472210000|2022-02-10 05:50:10|30920.6|30870.6|30920.5|30870.5|30921.1|30871.1|30920.3|30870.3|5
1644472220000|2022-02-10 05:50:20|30920.3|30870.3|30906.9|30886.9|30920.5|30886.9|30906.9|30870.3|6
1644472230000|2022-02-10 05:50:30|30906.8|30886.8|30920.7|30870.7|30921.3|30886.8|30906.2|30870.7|6
1644472240000|2022-02-10 05:50:40|30921|30871|30906.9|30886.9|30921|30886.9|30906.6|30869.7|10
1644472250000|2022-02-10 05:50:50|30906|30886|30906.7|30886.7|30923.2|30887.5|30906|30867.9|12
1644472260000|2022-02-10 05:51:00|30923.4|30873.4|30923.5|30873.5|30929|30886.7|30906.7|30870.4|16
1644472270000|2022-02-10 05:51:10|30924.5|30874.5|30924.3|30874.3|30926.6|30876.6|30923.2|30873.2|8
1644472280000|2022-02-10 05:51:20|30924.1|30874.1|30923.2|30873.2|30924.9|30874.9|30923.2|30873.2|7
1644472290000|2022-02-10 05:51:30|30922.7|30872.7|30926.9|30876.9|30926.9|30876.9|30922.7|30872.7|5
1644472300000|2022-02-10 05:51:40|30925.9|30875.9|30924.9|30874.9|30928.4|30892.6|30912|30874.9|6
1644472310000|2022-02-10 05:51:50|30907.1|30887.1|30923.2|30873.2|30927.8|30887.1|30907.1|30872.5|9
1644472320000|2022-02-10 05:52:00|30923|30873|30925.8|30875.8|30926.8|30876.8|30923|30873|4
1644472330000|2022-02-10 05:52:10|30924.8|30874.8|30923.5|30873.5|30926|30876|30923|30873|6
1644472340000|2022-02-10 05:52:20|30923.8|30873.8|30924.3|30874.3|30924.8|30874.8|30923.4|30873.4|6
1644472350000|2022-02-10 05:52:30|30926.4|30876.4|30911.7|30891.7|30926.4|30892.6|30911.4|30876.4|7
1644472360000|2022-02-10 05:52:40|30910.5|30890.5|30924.5|30874.5|30925|30893.3|30910.2|30873.6|10
1644472370000|2022-02-10 05:52:50|30924.7|30874.7|30927.4|30877.4|30927.4|30877.4|30924.5|30874.5|13
1644472380000|2022-02-10 05:53:00|30927.7|30877.7|30926.7|30876.7|30927.7|30877.7|30925.6|30875.6|17
1644472390000|2022-02-10 05:53:10|30926.8|30876.8|30926.9|30876.9|30926.9|30876.9|30925.4|30875.4|9
1644472400000|2022-02-10 05:53:20|30926.7|30876.7|30926.1|30876.1|30926.7|30876.7|30925.1|30875.1|6
1644472410000|2022-02-10 05:53:30|30926.6|30876.6|30925.5|30875.5|30926.6|30893.1|30911.7|30875.5|10
1644472420000|2022-02-10 05:53:40|30925|30875|30927|30877|30927|30877|30925|30875|8
1644472430000|2022-02-10 05:53:50|30926.5|30876.5|30913.1|30893.1|30929.3|30894|30913|30876.5|9
1644472440000|2022-02-10 05:54:00|30912.9|30892.9|30914.2|30894.2|30915.3|30895.3|30912.9|30892.9|9
1644472450000|2022-02-10 05:54:10|30913.9|30893.9|30930.5|30880.5|30930.5|30893.9|30912.9|30880|5
1644472460000|2022-02-10 05:54:20|30929.6|30879.6|30913.6|30893.6|30929.6|30894.7|30913.6|30879.6|3
1644472470000|2022-02-10 05:54:30|30917.4|30897.4|30926.5|30876.5|30926.6|30897.4|30911|30876.5|11
1644472480000|2022-02-10 05:54:40|30925.3|30875.3|30926.3|30876.3|30926.6|30876.6|30925.3|30875.3|4
1644472490000|2022-02-10 05:54:50|30927.4|30877.4|30927.4|30877.4|30928.7|30878.7|30926.4|30876.4|10
1644472500000|2022-02-10 05:55:00|30928|30878|30924.8|30874.8|30928|30878|30924.7|30874.7|14
1644472510000|2022-02-10 05:55:10|30924.4|30874.4|30913.9|30893.9|30925.5|30894.1|30912.3|30874.4|8
1644472520000|2022-02-10 05:55:20|30914|30894|30924|30874|30924|30894|30912.2|30873.3|14
1644472530000|2022-02-10 05:55:30|30924.2|30874.2|30911.3|30891.3|30924.3|30891.3|30911.3|30873.7|10
1644472540000|2022-02-10 05:55:40|30910.7|30890.7|30910.3|30890.3|30911.7|30891.7|30910|30890|12
1644472550000|2022-02-10 05:55:50|30910.5|30890.5|30925.8|30875.8|30926.2|30890.8|30910.2|30875.5|11
1644472560000|2022-02-10 05:56:00|30925.7|30875.7|30912.7|30892.7|30925.7|30893.1|30910.9|30873.7|13
1644472570000|2022-02-10 05:56:10|30911.7|30891.7|30908.9|30888.9|30911.7|30891.7|30908.9|30888.9|8
1644472580000|2022-02-10 05:56:20|30909.9|30889.9|30922.8|30872.8|30922.9|30890.3|30909.1|30871.9|10
1644472590000|2022-02-10 05:56:30|30922.7|30872.7|30924.2|30874.2|30924.8|30874.8|30922|30872|12
1644472600000|2022-02-10 05:56:40|30922.9|30872.9|30924.1|30874.1|30924.1|30874.1|30922.9|30872.9|12
1644472610000|2022-02-10 05:56:50|30923.3|30873.3|30911.2|30891.2|30924.6|30892.6|30911.2|30873.3|6
1644472620000|2022-02-10 05:57:00|30907.1|30887.1|30924.2|30874.2|30924.2|30887.7|30906.7|30873.1|12
1644472630000|2022-02-10 05:57:10|30923.6|30873.6|30924.4|30874.4|30924.4|30874.4|30922.5|30872.5|12
1644472640000|2022-02-10 05:57:20|30924.3|30874.3|30910.2|30890.2|30924.5|30890.7|30910.2|30874.1|8
1644472650000|2022-02-10 05:57:30|30910|30890|30925.2|30875.2|30927.2|30890|30910|30874.9|11
1644472660000|2022-02-10 05:57:40|30925.1|30875.1|30923.8|30873.8|30925.1|30875.1|30923.8|30873.8|9
1644472670000|2022-02-10 05:57:50|30923.3|30873.3|30923.9|30873.9|30926.1|30876.1|30923.3|30873.3|12
1644472680000|2022-02-10 05:58:00|30924.3|30874.3|30923.6|30873.6|30926.4|30876.4|30923.6|30873.2|10
1644472690000|2022-02-10 05:58:10|30923.8|30873.8|30926.1|30876.1|30926.4|30876.4|30923.3|30873.3|14
1644472700000|2022-02-10 05:58:20|30925.8|30875.8|30923.3|30873.3|30926.1|30876.1|30921.9|30871.9|19
1644472710000|2022-02-10 05:58:30|30923.7|30873.7|30923.8|30873.8|30924.1|30874.1|30922.4|30872.4|10
1644472720000|2022-02-10 05:58:40|30922.5|30872.5|30908.6|30888.6|30924.7|30889.8|30907.8|30872.3|16
1644472730000|2022-02-10 05:58:50|30908.9|30888.9|30922.6|30872.6|30925|30889.9|30907.6|30871.8|14
1644472740000|2022-02-10 05:59:00|30921|30871|30907.1|30887.1|30921|30888.2|30906.6|30871|12
1644472750000|2022-02-10 05:59:10|30922.2|30871.6|30919.3|30869.3|30922.9|30872.9|30917.3|30867.3|18
1644472760000|2022-02-10 05:59:20|30919.4|30869.4|30919.9|30869.9|30920.9|30870.9|30919|30869|16
1644472770000|2022-02-10 05:59:30|30919.8|30869.8|30921|30871|30921.1|30871.1|30919.5|30869.5|10
1644472780000|2022-02-10 05:59:40|30920.8|30870.8|30919.7|30869.7|30920.8|30870.8|30919.2|30869.2|10
1644472790000|2022-02-10 05:59:50|30919.8|30869.8|30920.6|30870.6|30921|30871|30918.6|30868.6|22
1644472800000|2022-02-10 06:00:00|30920.5|30870.5|30918.2|30868.2|30920.5|30881.9|30901.9|30866.5|24
1644472810000|2022-02-10 06:00:10|30918.4|30868.4|30900.9|30880.9|30918.8|30882.3|30900.8|30868|20
1644472820000|2022-02-10 06:00:20|30900.7|30880.7|30902.4|30882.4|30903.1|30883.1|30900.7|30880.7|11
1644472830000|2022-02-10 06:00:30|30903.2|30883.2|30918.4|30868.4|30918.4|30883.2|30902.9|30866.9|9
1644472840000|2022-02-10 06:00:40|30918.5|30868.5|30918.6|30868.6|30918.9|30868.9|30918.2|30868.2|12
1644472850000|2022-02-10 06:00:50|30906.1|30886.1|30920.1|30870.1|30921.5|30886.1|30906.1|30869|21
1644472860000|2022-02-10 06:01:00|30920.2|30870.2|30905|30885|30920.6|30885.7|30905|30870|20
1644472870000|2022-02-10 06:01:10|30904.8|30884.8|30922.1|30872.1|30922.2|30886.6|30904.8|30872.1|15
1644472880000|2022-02-10 06:01:20|30921.9|30871.9|30921.9|30871.9|30922.1|30872.1|30921.5|30871.5|10
1644472890000|2022-02-10 06:01:30|30922.1|30872.1|30924|30874|30926|30889.5|30908.6|30871|19
1644472900000|2022-02-10 06:01:40|30924.1|30874.1|30923.2|30873.2|30924.1|30874.1|30922.9|30872.9|15
1644472910000|2022-02-10 06:01:50|30923.1|30873.1|30907.9|30887.9|30923.1|30888|30907.2|30872.8|10
1644472920000|2022-02-10 06:02:00|30907.8|30887.8|30922.4|30872.4|30922.4|30887.9|30906.9|30871|18
1644472930000|2022-02-10 06:02:10|30921.6|30871.6|30920.9|30870.9|30922.8|30884.8|30903.8|30869|13
1644472940000|2022-02-10 06:02:20|30920.5|30870.5|30919.2|30869.2|30920.8|30870.8|30919|30869|15
1644472950000|2022-02-10 06:02:30|30919.5|30869.5|30919.2|30869.2|30919.5|30869.5|30917.3|30867.3|12
1644472960000|2022-02-10 06:02:40|30919.5|30869.5|30903.4|30883.4|30919.5|30885.8|30902.6|30869.5|8
1644472970000|2022-02-10 06:02:50|30903.5|30883.5|30903.3|30883.3|30903.5|30883.5|30902.9|30882.9|4
1644472980000|2022-02-10 06:03:00|30903.2|30883.2|30902.9|30882.9|30904.5|30884.5|30900.9|30880.9|12
1644472990000|2022-02-10 06:03:10|30903.4|30883.4|30904.6|30884.6|30904.7|30884.7|30902.8|30882.8|7
1644473000000|2022-02-10 06:03:20|30905.4|30885.4|30903.1|30883.1|30905.4|30885.4|30903.1|30883.1|5
1644473010000|2022-02-10 06:03:30|30903.6|30883.6|30904.4|30884.4|30905.2|30885.2|30901.3|30881.3|13
1644473020000|2022-02-10 06:03:40|30904.8|30884.8|30904.9|30884.9|30905.7|30885.7|30904|30884|10
1644473030000|2022-02-10 06:03:50|30905.3|30885.3|30905.8|30885.8|30921|30886.9|30905.3|30870.3|10
1644473040000|2022-02-10 06:04:00|30905.9|30885.9|30921.2|30871.2|30921.5|30885.9|30905.6|30869.9|17
1644473050000|2022-02-10 06:04:10|30921.4|30871.4|30921.5|30871.5|30921.6|30887.3|30902.6|30870.7|20
1644473060000|2022-02-10 06:04:20|30921.6|30871.6|30904.6|30884.6|30921.6|30885.2|30904.6|30871.2|10
1644473070000|2022-02-10 06:04:30|30905.9|30885.9|30906.3|30886.3|30906.9|30886.9|30905.5|30885.5|9
1644473080000|2022-02-10 06:04:40|30906.5|30886.5|30906.3|30886.3|30907|30887|30906.3|30886.3|10
1644473090000|2022-02-10 06:04:50|30906.2|30886.2|30907.3|30887.3|30923.7|30887.3|30902.7|30872.2|20
1644473100000|2022-02-10 06:05:00|30907.6|30887.6|30922.3|30872.3|30923.1|30887.7|30907.5|30872.2|12
1644473110000|2022-02-10 06:05:10|30922.8|30872.8|30922.3|30872.3|30922.8|30872.8|30922.2|30872.2|10
1644473120000|2022-02-10 06:05:20|30922.6|30872.6|30923.5|30873.5|30923.5|30873.5|30922.5|30872.5|10
1644473130000|2022-02-10 06:05:30|30923.6|30873.6|30923.9|30873.9|30924.1|30874.1|30923.4|30873.4|6
1644473140000|2022-02-10 06:05:40|30924.6|30874.6|30924|30874|30924.6|30874.6|30923.3|30873.3|13
1644473150000|2022-02-10 06:05:50|30923.8|30873.8|30923.6|30873.6|30924.7|30874.7|30923.6|30873.6|10
1644473160000|2022-02-10 06:06:00|30924.1|30874.1|30923.4|30873.4|30924.1|30874.1|30922.8|30872.8|9
1644473170000|2022-02-10 06:06:10|30923.9|30873.9|30925|30875|30925.3|30875.3|30923.6|30873.6|5
1644473180000|2022-02-10 06:06:20|30924.5|30874.5|30907.5|30887.5|30925.2|30887.5|30907.5|30872.1|10
1644473190000|2022-02-10 06:06:30|30907.2|30887.2|30905.1|30885.1|30922.7|30887.7|30905.1|30869.6|16
1644473200000|2022-02-10 06:06:40|30905.5|30885.5|30904|30884|30905.7|30885.7|30904|30884|9
1644473210000|2022-02-10 06:06:50|30904.2|30884.2|30903.7|30883.7|30905.5|30885.5|30903.5|30883.5|17
1644473220000|2022-02-10 06:07:00|30903.6|30883.6|30917.2|30867.2|30917.9|30883.6|30902.3|30867|13
1644473230000|2022-02-10 06:07:10|30916.6|30866.6|30917.1|30867.1|30917.9|30882.3|30898.6|30866.5|13
1644473240000|2022-02-10 06:07:20|30917.3|30867.3|30918|30868|30918.2|30868.2|30916.7|30866.7|6
1644473250000|2022-02-10 06:07:30|30917.8|30867.8|30902.9|30882.9|30917.8|30883|30902.9|30866.3|11
1644473260000|2022-02-10 06:07:40|30903.2|30883.2|30917.8|30867.8|30918.4|30883.2|30903.2|30867.6|14
1644473270000|2022-02-10 06:07:50|30918.5|30868.5|30917.9|30867.9|30918.5|30868.5|30917.5|30867.5|9
1644473280000|2022-02-10 06:08:00|30916.4|30866.4|30916.9|30866.9|30917.1|30867.1|30916.4|30866.4|12
1644473290000|2022-02-10 06:08:10|30916.8|30866.8|30917.2|30867.2|30917.2|30867.2|30916.7|30866.7|6
1644473300000|2022-02-10 06:08:20|30918.4|30868.4|30900.3|30880.3|30918.4|30883.6|30900.1|30868.4|13
1644473310000|2022-02-10 06:08:30|30900.8|30880.8|30901|30881|30901.5|30881.5|30900.6|30880.6|10
1644473320000|2022-02-10 06:08:40|30915.9|30865.9|30916|30866|30916.2|30866.2|30915.9|30865.9|5
1644473330000|2022-02-10 06:08:50|30916.1|30866.1|30916|30866|30916.3|30866.3|30915.5|30865.5|10
1644473340000|2022-02-10 06:09:00|30916.1|30866.1|30916.5|30866.5|30917.7|30867.7|30916|30866|10
1644473350000|2022-02-10 06:09:10|30916.3|30866.3|30916.4|30866.4|30916.9|30866.9|30916|30866|17
1644473360000|2022-02-10 06:09:20|30917.2|30867.2|30903.5|30883.5|30917.5|30884.5|30903.5|30865.1|11
1644473370000|2022-02-10 06:09:30|30903.6|30883.6|30903.8|30883.8|30918.1|30884.3|30902.6|30865.7|12
1644473380000|2022-02-10 06:09:40|30903.7|30883.7|30902.3|30882.3|30903.8|30883.8|30902.3|30882.3|10
1644473390000|2022-02-10 06:09:50|30902.2|30882.2|30899.1|30879.1|30902.2|30882.2|30899.1|30879.1|12
1644473400000|2022-02-10 06:10:00|30900.3|30880.3|30917.6|30867.6|30917.6|30880.4|30900.3|30865.8|20
1644473410000|2022-02-10 06:10:10|30917.7|30867.7|30919.1|30869.1|30919.3|30869.3|30917.7|30867.7|16
1644473420000|2022-02-10 06:10:20|30918.7|30868.7|30919.6|30869.6|30919.6|30869.6|30918.6|30868.6|10
1644473430000|2022-02-10 06:10:30|30919.7|30869.7|30918.1|30868.1|30919.7|30869.7|30917.7|30867.7|9
1644473440000|2022-02-10 06:10:40|30903.6|30883.6|30917.7|30867.7|30917.7|30883.8|30902|30867.7|5
1644473450000|2022-02-10 06:10:50|30917.9|30867.9|30900.6|30880.6|30918.6|30885.1|30899.4|30867.8|16
1644473460000|2022-02-10 06:11:00|30901.3|30881.3|30915.8|30865.8|30916.5|30881.5|30901.3|30865.3|11
1644473470000|2022-02-10 06:11:10|30917.6|30867.6|30903.1|30883.1|30917.6|30883.2|30901.6|30864.2|12
1644473480000|2022-02-10 06:11:20|30903|30883|30899.2|30879.2|30903|30883|30898.9|30878.9|11
1644473490000|2022-02-10 06:11:30|30899.5|30879.5|30901.2|30881.2|30902.1|30882.1|30898.8|30878.8|9
1644473500000|2022-02-10 06:11:40|30904|30884|30917.2|30867.2|30917.4|30884|30900.3|30864.5|13
1644473510000|2022-02-10 06:11:50|30917.3|30867.3|30916.1|30866.1|30918.7|30884|30903.5|30866.1|12
1644473520000|2022-02-10 06:12:00|30916.7|30866.7|30901.8|30881.8|30918.6|30885.9|30901.8|30866.7|15
1644473530000|2022-02-10 06:12:10|30903.9|30883.9|30920.8|30870.8|30921|30883.9|30901|30869.5|14
1644473540000|2022-02-10 06:12:20|30920.7|30870.7|30920.7|30870.7|30920.8|30870.8|30920.6|30870.6|5
1644473550000|2022-02-10 06:12:30|30920.9|30870.9|30919.7|30869.7|30920.9|30884.3|30901.7|30869.7|10
1644473560000|2022-02-10 06:12:40|30919.8|30869.8|30906.5|30886.5|30920.3|30886.6|30903.7|30867.7|11
1644473570000|2022-02-10 06:12:50|30904.8|30884.8|30921.6|30871.6|30921.9|30887.4|30902|30871.6|15
1644473580000|2022-02-10 06:13:00|30921.9|30871.9|30922|30872|30922.5|30872.5|30921.3|30871.3|10
1644473590000|2022-02-10 06:13:10|30922.1|30872.1|30904.6|30884.6|30922.1|30887|30904.3|30871.9|18
1644473600000|2022-02-10 06:13:20|30904.9|30884.9|30908.7|30888.7|30909.2|30889.2|30904.2|30884.2|13
1644473610000|2022-02-10 06:13:30|30923.7|30873.7|30922.3|30872.3|30923.7|30885.9|30905.6|30868.3|16
1644473620000|2022-02-10 06:13:40|30921.8|30871.8|30921.7|30871.7|30922.5|30872.5|30921.6|30871.6|9
1644473630000|2022-02-10 06:13:50|30921|30871|30904.7|30884.7|30921.9|30885.8|30904.7|30869.2|19
1644473640000|2022-02-10 06:14:00|30905.5|30885.5|30919.7|30869.7|30919.7|30885.5|30903.9|30869.2|7
1644473650000|2022-02-10 06:14:10|30919.5|30869.5|30919.3|30869.3|30920.9|30870.9|30918.8|30868.8|15
1644473660000|2022-02-10 06:14:20|30918.9|30868.9|30916.8|30866.8|30919.3|30869.3|30916.8|30866.8|10
1644473670000|2022-02-10 06:14:30|30917.4|30867.4|30916.9|30866.9|30917.5|30867.5|30915.9|30865.9|11
1644473680000|2022-02-10 06:14:40|30916.8|30866.8|30907.9|30857.9|30919.2|30878.7|30895.1|30857.6|24
1644473690000|2022-02-10 06:14:50|30907.7|30857.7|30907.2|30857.2|30908.8|30858.8|30907|30857|18
1644473700000|2022-02-10 06:15:00|30907.1|30857.1|30908|30858|30909.6|30859.6|30907.1|30857.1|15
1644473710000|2022-02-10 06:15:10|30907.9|30857.9|30907.2|30857.2|30907.9|30857.9|30907.2|30857.2|8
1644473720000|2022-02-10 06:15:20|30906.8|30856.8|30906.3|30856.3|30907.1|30871.5|30889.4|30855|20
1644473730000|2022-02-10 06:15:30|30906|30856|30906.7|30856.7|30907|30857|30906|30856|7
1644473740000|2022-02-10 06:15:40|30906.5|30856.5|30906.3|30856.3|30906.5|30856.5|30906.1|30856.1|7
1644473750000|2022-02-10 06:15:50|30906.2|30856.2|30907.2|30857.2|30907.2|30857.2|30905.8|30855.8|7
1644473760000|2022-02-10 06:16:00|30906.5|30856.5|30906|30856|30906.5|30872.1|30892.1|30855.2|13
1644473770000|2022-02-10 06:16:10|30905.9|30855.9|30905.2|30855.2|30906|30856|30905|30855|7
1644473780000|2022-02-10 06:16:20|30904.9|30854.9|30905.4|30855.4|30905.6|30855.6|30904.9|30854.9|11
1644473790000|2022-02-10 06:16:30|30905.3|30855.3|30891.3|30871.3|30905.3|30871.8|30890.9|30855.3|6
1644473800000|2022-02-10 06:16:40|30890.8|30870.8|30905.1|30855.1|30905.8|30871|30890.8|30855.1|5
1644473810000|2022-02-10 06:16:50|30905.2|30855.2|30905.5|30855.5|30906.9|30856.9|30905|30855|8
1644473820000|2022-02-10 06:17:00|30905.7|30855.7|30905.4|30855.4|30905.7|30855.7|30905.2|30855.2|5
1644473830000|2022-02-10 06:17:10|30905.3|30855.3|30905.9|30855.9|30906.4|30856.4|30904.5|30854.5|8
1644473840000|2022-02-10 06:17:20|30906.1|30856.1|30905.8|30855.8|30906.3|30856.3|30905.6|30855.6|10
1644473850000|2022-02-10 06:17:30|30906|30856|30906.9|30856.9|30906.9|30856.9|30905.9|30855.9|8
1644473860000|2022-02-10 06:17:40|30907|30857|30894|30874|30908.4|30874.9|30892.4|30857|9
1644473870000|2022-02-10 06:17:50|30907.8|30857.8|30907.6|30857.6|30908.4|30858.4|30907.6|30857.6|6
1644473880000|2022-02-10 06:18:00|30907.8|30857.8|30908.5|30858.5|30908.5|30858.5|30907.4|30857.4|10
1644473890000|2022-02-10 06:18:10|30908.4|30858.4|30908.5|30858.5|30908.5|30858.5|30908|30858|5
1644473900000|2022-02-10 06:18:20|30907.8|30857.8|30908.2|30858.2|30908.2|30858.2|30907.8|30857.8|6
1644473910000|2022-02-10 06:18:30|30908.5|30858.5|30906.9|30856.9|30908.5|30873.8|30893.4|30856.9|5
1644473920000|2022-02-10 06:18:40|30907.5|30857.5|30906.8|30856.8|30907.8|30857.8|30906.8|30856.8|7
1644473930000|2022-02-10 06:18:50|30892.9|30872.9|30892.3|30872.3|30892.9|30872.9|30892.3|30872.3|2
1644473940000|2022-02-10 06:19:00|30892.7|30872.7|30907.6|30857.6|30907.9|30872.8|30892.7|30857.2|10
1644473950000|2022-02-10 06:19:10|30907.2|30857.2|30907.9|30857.9|30908.3|30858.3|30907.1|30857.1|11
1644473960000|2022-02-10 06:19:20|30908|30858|30908.4|30858.4|30908.5|30858.5|30908|30858|6
1644473970000|2022-02-10 06:19:30|30907.6|30857.6|30894.1|30874.1|30908.2|30874.1|30894.1|30857.6|4
1644473980000|2022-02-10 06:19:40|30894|30874|30906.9|30856.9|30907.7|30874|30892.4|30856.9|11
1644473990000|2022-02-10 06:19:50|30907.3|30857.3|30893.2|30873.2|30907.5|30873.2|30893.2|30857|9
1644474000000|2022-02-10 06:20:00|30894.4|30874.4|30894.2|30874.2|30894.4|30874.4|30893|30873|16
1644474010000|2022-02-10 06:20:10|30894.1|30874.1|30895.5|30875.5|30896.1|30876.1|30894.1|30874.1|12
1644474020000|2022-02-10 06:20:20|30895.7|30875.7|30910.3|30860.3|30910.5|30875.7|30895.7|30860.3|4
1644474030000|2022-02-10 06:20:30|30910.6|30860.6|30912.9|30862.9|30914|30864|30910|30860|20
1644474040000|2022-02-10 06:20:40|30913.1|30863.1|30912.4|30862.4|30913.7|30863.7|30912.1|30862.1|19
1644474050000|2022-02-10 06:20:50|30911.8|30861.8|30912.3|30862.3|30912.4|30862.4|30911.4|30861.4|12
1644474060000|2022-02-10 06:21:00|30912.2|30862.2|30913.2|30863.2|30913.3|30863.3|30912.2|30862.2|8
1644474070000|2022-02-10 06:21:10|30913.1|30863.1|30913|30863|30913.6|30863.6|30912.3|30862.3|10
1644474080000|2022-02-10 06:21:20|30912.4|30862.4|30912.9|30862.9|30913.6|30879.6|30898.5|30862.4|10
1644474090000|2022-02-10 06:21:30|30913.1|30863.1|30912.5|30862.5|30913.1|30863.1|30911.5|30861.5|9
1644474100000|2022-02-10 06:21:40|30912.6|30862.6|30913.5|30863.5|30914.2|30864.2|30912.6|30862.6|8
1644474110000|2022-02-10 06:21:50|30913.6|30863.6|30914.1|30864.1|30914.1|30864.1|30912.9|30862.9|7
1644474120000|2022-02-10 06:22:00|30913.5|30863.5|30913.6|30863.6|30914.6|30878.8|30897.5|30861.5|16
1644474130000|2022-02-10 06:22:10|30914.3|30864.3|30898.2|30878.2|30914.7|30878.2|30896.5|30860.7|14
1644474140000|2022-02-10 06:22:20|30896.5|30876.5|30910.4|30860.4|30911.3|30877.1|30896.5|30860.4|9
1644474150000|2022-02-10 06:22:30|30910.8|30860.8|30910.8|30860.8|30911.2|30861.2|30910.5|30860.5|10
1644474160000|2022-02-10 06:22:40|30911.1|30861.1|30911.9|30861.9|30912.8|30862.8|30910.8|30860.8|9
1644474170000|2022-02-10 06:22:50|30912.1|30862.1|30913.6|30863.6|30913.6|30863.6|30911.7|30861.7|13
1644474180000|2022-02-10 06:23:00|30911|30861|30912|30862|30912.7|30862.7|30911|30861|14
1644474190000|2022-02-10 06:23:10|30911.8|30861.8|30915.3|30865.3|30915.6|30865.6|30911.8|30861.8|25
1644474200000|2022-02-10 06:23:20|30900|30880|30915.1|30865.1|30915.6|30880.4|30899.8|30864.2|14
1644474210000|2022-02-10 06:23:30|30915.2|30865.2|30914.6|30864.6|30915.2|30865.2|30914.3|30864.3|8
1644474220000|2022-02-10 06:23:40|30915.2|30865.2|30915.7|30865.7|30915.7|30881.8|30900.3|30864.4|9
1644474230000|2022-02-10 06:23:50|30916.4|30866.4|30916.1|30866.1|30918.4|30883.1|30903.1|30865.4|19
1644474240000|2022-02-10 06:24:00|30916.4|30866.4|30915.5|30865.5|30916.4|30866.4|30915.3|30865.3|16
1644474250000|2022-02-10 06:24:10|30914.4|30864.4|30914.6|30864.6|30916.1|30866.1|30914.3|30864.3|12
1644474260000|2022-02-10 06:24:20|30915.3|30865.3|30914.9|30864.9|30915.3|30865.3|30913.8|30863.8|16
1644474270000|2022-02-10 06:24:30|30914.6|30864.6|30915.8|30865.8|30915.8|30865.8|30914.6|30864.6|9
1644474280000|2022-02-10 06:24:40|30915.9|30865.9|30915.9|30865.9|30915.9|30865.9|30915.8|30865.8|3
1644474290000|2022-02-10 06:24:50|30916|30866|30916.7|30866.7|30917.1|30867.1|30914.8|30864.8|16
1644474300000|2022-02-10 06:25:00|30916.9|30866.9|30916.7|30866.7|30916.9|30866.9|30916.4|30866.4|10
1644474310000|2022-02-10 06:25:10|30916.8|30866.8|30917.5|30867.5|30919|30869|30916.3|30866.3|11
1644474320000|2022-02-10 06:25:20|30917.6|30867.6|30918.2|30868.2|30918.2|30868.2|30917.3|30867.3|9
1644474330000|2022-02-10 06:25:30|30918.4|30868.4|30919.7|30869.7|30919.9|30869.9|30918|30868|19
1644474340000|2022-02-10 06:25:40|30920|30870|30920.7|30870.7|30920.7|30870.7|30918.5|30868.5|9
1644474350000|2022-02-10 06:25:50|30920.8|30870.8|30921.3|30871.3|30921.3|30871.3|30920.6|30870.6|18
1644474360000|2022-02-10 06:26:00|30921.2|30871.2|30920.7|30870.7|30921.2|30871.2|30920.3|30870.3|15
1644474370000|2022-02-10 06:26:10|30920.8|30870.8|30920.1|30870.1|30920.8|30870.8|30919.6|30869.6|12
1644474380000|2022-02-10 06:26:20|30920.3|30870.3|30920.1|30870.1|30920.8|30870.8|30920|30870|6
1644474390000|2022-02-10 06:26:30|30920.5|30870.5|30921|30871|30921.3|30871.3|30920.5|30870.5|7
1644474400000|2022-02-10 06:26:40|30920.7|30870.7|30918.6|30868.6|30920.8|30870.8|30918.4|30868.4|12
1644474410000|2022-02-10 06:26:50|30918.7|30868.7|30920|30870|30920.7|30870.7|30918.7|30868.7|9
1644474420000|2022-02-10 06:27:00|30920.1|30870.1|30919.2|30869.2|30920.1|30870.1|30919.2|30869.2|11
1644474430000|2022-02-10 06:27:10|30919.3|30869.3|30918.9|30868.9|30919.4|30869.4|30918.9|30868.9|5
1644474440000|2022-02-10 06:27:20|30918.8|30868.8|30918.7|30868.7|30920.4|30870.4|30918.6|30868.6|8
1644474450000|2022-02-10 06:27:30|30918.8|30868.8|30918.1|30868.1|30918.9|30868.9|30917.2|30867.2|12
1644474460000|2022-02-10 06:27:40|30917.7|30867.7|30919.4|30869.4|30919.8|30869.8|30917.3|30867.3|13
1644474470000|2022-02-10 06:27:50|30919.3|30869.3|30919.2|30869.2|30919.6|30869.6|30919.2|30869.2|6
1644474480000|2022-02-10 06:28:00|30917.2|30867.2|30918.5|30868.5|30919|30869|30917.2|30867.2|10
1644474490000|2022-02-10 06:28:10|30918.9|30868.9|30919.3|30869.3|30919.9|30869.9|30918.4|30868.4|6
1644474500000|2022-02-10 06:28:20|30919.2|30869.2|30919.7|30869.7|30919.8|30869.8|30919.2|30869.2|6
1644474510000|2022-02-10 06:28:30|30919.2|30869.2|30918.2|30868.2|30921.6|30883.2|30903.2|30867.7|16
1644474520000|2022-02-10 06:28:40|30918|30868|30918.4|30868.4|30918.8|30868.8|30918|30868|8
1644474530000|2022-02-10 06:28:50|30918.8|30868.8|30919.4|30869.4|30919.4|30869.4|30918.3|30868.3|10
1644474540000|2022-02-10 06:29:00|30919.6|30869.6|30921.2|30871.2|30921.2|30871.2|30919.4|30869.4|17
1644474550000|2022-02-10 06:29:10|30920.8|30870.8|30921.2|30871.2|30921.5|30871.5|30920.7|30870.7|8
1644474560000|2022-02-10 06:29:20|30921.1|30871.1|30922.4|30872.4|30922.9|30872.9|30921.1|30871.1|19
1644474570000|2022-02-10 06:29:30|30922.1|30872.1|30921.5|30871.5|30922.3|30872.3|30921.3|30871.3|12
1644474580000|2022-02-10 06:29:40|30921.6|30871.6|30921.3|30871.3|30921.8|30871.8|30920|30870|15
1644474590000|2022-02-10 06:29:50|30921.2|30871.2|30921.2|30871.2|30921.4|30871.4|30920.9|30870.9|6
1644474600000|2022-02-10 06:30:00|30921.1|30871.1|30920.2|30870.2|30921.5|30871.5|30920.2|30870.2|15
1644474610000|2022-02-10 06:30:10|30920.4|30870.4|30919.9|30869.9|30920.5|30870.5|30919.9|30869.9|7
1644474620000|2022-02-10 06:30:20|30920.5|30870.5|30920|30870|30920.6|30870.6|30920|30870|5
1644474630000|2022-02-10 06:30:30|30920.1|30870.1|30919.4|30869.4|30920.1|30870.1|30918.3|30868.3|16
1644474640000|2022-02-10 06:30:40|30919.2|30869.2|30919|30869|30919.9|30869.9|30918.9|30868.9|11
1644474650000|2022-02-10 06:30:50|30919.3|30869.3|30918.8|30868.8|30919.6|30869.6|30918.8|30868.8|15
1644474660000|2022-02-10 06:31:00|30918.5|30868.5|30917.8|30867.8|30918.9|30868.9|30917.8|30867.8|9
1644474670000|2022-02-10 06:31:10|30918.3|30868.3|30918.6|30868.6|30918.6|30868.6|30917.5|30867.5|13
1644474680000|2022-02-10 06:31:20|30918.5|30868.5|30918.6|30868.6|30918.6|30868.6|30918.3|30868.3|5
1644474690000|2022-02-10 06:31:30|30919.1|30869.1|30917.5|30867.5|30919.1|30882.1|30902.1|30865.7|11
1644474700000|2022-02-10 06:31:40|30916.8|30866.8|30917|30867|30918|30868|30916.2|30866.2|11
1644474710000|2022-02-10 06:31:50|30916.9|30866.9|30917|30867|30917.5|30867.5|30916.1|30866.1|14
1644474720000|2022-02-10 06:32:00|30916.8|30866.8|30916.1|30866.1|30917.6|30867.6|30915.7|30865.7|16
1644474730000|2022-02-10 06:32:10|30916.9|30866.9|30916.7|30866.7|30916.9|30866.9|30916.2|30866.2|5
1644474740000|2022-02-10 06:32:20|30916.3|30866.3|30916.2|30866.2|30916.3|30866.3|30914.7|30864.7|10
1644474750000|2022-02-10 06:32:30|30915.4|30865.4|30915.6|30865.6|30915.6|30865.6|30915.1|30865.1|11
1644474760000|2022-02-10 06:32:40|30915.5|30865.5|30915.4|30865.4|30915.8|30865.8|30915.4|30865.4|7
1644474770000|2022-02-10 06:32:50|30915.5|30865.5|30915.5|30865.5|30916.3|30866.3|30915.4|30865.4|7
1644474780000|2022-02-10 06:33:00|30915.2|30865.2|30916.2|30866.2|30916.4|30866.4|30914.8|30864.8|9
1644474790000|2022-02-10 06:33:10|30915.8|30865.8|30915.4|30865.4|30916.4|30879|30898.8|30865|13
1644474800000|2022-02-10 06:33:20|30915.7|30865.7|30915.4|30865.4|30915.7|30865.7|30914.6|30864.6|9
1644474810000|2022-02-10 06:33:30|30915.2|30865.2|30915.9|30865.9|30915.9|30865.9|30914.6|30864.6|12
1644474820000|2022-02-10 06:33:40|30915.5|30865.5|30915.7|30865.7|30916.3|30866.3|30915.4|30865.4|9
1644474830000|2022-02-10 06:33:50|30915.6|30865.6|30915.8|30865.8|30916.7|30866.7|30915.6|30865.6|7
1644474840000|2022-02-10 06:34:00|30916.4|30866.4|30915.7|30865.7|30916.5|30866.5|30915.6|30865.6|8
1644474850000|2022-02-10 06:34:10|30916.4|30866.4|30916.2|30866.2|30916.4|30866.4|30915.6|30865.6|9
1644474860000|2022-02-10 06:34:20|30916|30866|30916|30866|30916.5|30866.5|30915.9|30865.9|5
1644474870000|2022-02-10 06:34:30|30915.6|30865.6|30900.7|30880.7|30915.7|30880.7|30900.6|30865.2|7
1644474880000|2022-02-10 06:34:40|30900.4|30880.4|30900.4|30880.4|30900.4|30880.4|30900.4|30880.4|1
1644474890000|2022-02-10 06:34:50|30900.5|30880.5|30915.7|30865.7|30916.8|30880.5|30900.5|30865.6|7
1644474900000|2022-02-10 06:35:00|30915.8|30865.8|30913.7|30863.7|30915.8|30865.8|30912.1|30862.1|14
1644474910000|2022-02-10 06:35:10|30913.3|30863.3|30913.6|30863.6|30915.1|30865.1|30912.9|30862.9|11
1644474920000|2022-02-10 06:35:20|30913.4|30863.4|30912.8|30862.8|30913.6|30863.6|30912.5|30862.5|9
1644474930000|2022-02-10 06:35:30|30911.5|30861.5|30910.6|30860.6|30912|30862|30910.1|30860.1|14
1644474940000|2022-02-10 06:35:40|30910.7|30860.7|30910.3|30860.3|30911|30861|30909|30859|18
1644474950000|2022-02-10 06:35:50|30910.2|30860.2|30909.8|30859.8|30911.6|30861.6|30909.5|30859.5|17
1644474960000|2022-02-10 06:36:00|30910|30860|30910.2|30860.2|30910.5|30860.5|30910|30860|6
1644474970000|2022-02-10 06:36:10|30910.8|30860.8|30910.5|30860.5|30912.9|30862.1|30907.4|30857.4|14
1644474980000|2022-02-10 06:36:20|30911.9|30861.9|30912.2|30862.2|30912.2|30862.2|30910|30860|13
1644474990000|2022-02-10 06:36:30|30911.1|30861.1|30912.3|30862.3|30912.3|30862.3|30911.1|30861.1|12
1644475000000|2022-02-10 06:36:40|30911.7|30861.7|30911.7|30861.7|30911.8|30861.8|30911.4|30861.4|10
1644475010000|2022-02-10 06:36:50|30911.6|30861.6|30910.9|30860.9|30911.7|30861.7|30910.4|30860.4|13
1644475020000|2022-02-10 06:37:00|30911.2|30861.2|30909.6|30859.6|30911.2|30861.2|30909.6|30859.6|8
1644475030000|2022-02-10 06:37:10|30909.9|30859.9|30910.7|30860.7|30911|30861|30909.5|30859.5|12
1644475040000|2022-02-10 06:37:20|30910.4|30860.4|30910.1|30860.1|30910.8|30860.8|30910|30860|10
1644475050000|2022-02-10 06:37:30|30910.6|30860.6|30910.4|30860.4|30911.1|30861.1|30910|30860|11
1644475060000|2022-02-10 06:37:40|30910.7|30860.7|30911.2|30861.2|30911.2|30861.2|30909.4|30859.4|9
1644475070000|2022-02-10 06:37:50|30911.1|30861.1|30910.4|30860.4|30911.2|30861.2|30909.8|30859.8|7
1644475080000|2022-02-10 06:38:00|30911|30861|30891.5|30871.5|30911.9|30871.5|30891.5|30859.7|12
1644475090000|2022-02-10 06:38:10|30892.4|30872.4|30907.9|30857.9|30910.6|30873.4|30890.7|30856.8|22
1644475100000|2022-02-10 06:38:20|30907.8|30857.8|30909.1|30859.1|30910|30860|30907.8|30857.8|9
1644475110000|2022-02-10 06:38:30|30910.1|30860.1|30910.2|30860.2|30910.5|30860.5|30909.5|30859.5|11
1644475120000|2022-02-10 06:38:40|30909.8|30859.8|30910.4|30860.4|30910.4|30860.4|30909.1|30859.1|11
1644475130000|2022-02-10 06:38:50|30910|30860|30910.2|30860.2|30910.8|30860.8|30908.3|30858.3|12
1644475140000|2022-02-10 06:39:00|30910|30860|30910.4|30860.4|30910.6|30860.6|30909.8|30859.8|16
1644475150000|2022-02-10 06:39:10|30910.8|30860.8|30911.5|30861.5|30913.3|30861.7|30910.4|30860.4|13
1644475160000|2022-02-10 06:39:20|30911.7|30861.7|30912.4|30862.4|30912.9|30862.9|30910.4|30860.4|14
1644475170000|2022-02-10 06:39:30|30912.2|30862.2|30913.1|30863.1|30913.1|30863.1|30912|30862|10
1644475180000|2022-02-10 06:39:40|30912.8|30862.8|30911.2|30861.2|30912.8|30862.8|30910.7|30860.7|17
1644475190000|2022-02-10 06:39:50|30911.6|30861.6|30914|30864|30914|30864|30911.6|30861.6|6
1644475200000|2022-02-10 06:40:00|30913.9|30863.9|30913.9|30863.9|30914.5|30864.5|30912.7|30862.7|16
1644475210000|2022-02-10 06:40:10|30913.2|30863.2|30914.2|30864.2|30914.2|30864.2|30912.2|30862.2|7
1644475220000|2022-02-10 06:40:20|30913.6|30863.6|30913.8|30863.8|30913.9|30863.9|30912.8|30862.8|10
1644475230000|2022-02-10 06:40:30|30913.5|30863.5|30913.8|30863.8|30914.7|30864.7|30913.2|30863.2|14
1644475240000|2022-02-10 06:40:40|30914.3|30864.3|30914.2|30864.2|30915.4|30865.4|30914.2|30864.2|8
1644475250000|2022-02-10 06:40:50|30914|30864|30915.2|30865.2|30915.2|30865.2|30914|30864|10
1644475260000|2022-02-10 06:41:00|30915.3|30865.3|30915.3|30865.3|30915.3|30865.3|30913.7|30863.7|8
1644475270000|2022-02-10 06:41:10|30914.8|30864.8|30911.2|30861.2|30914.8|30864.8|30911.1|30861.1|11
1644475280000|2022-02-10 06:41:20|30911.3|30861.3|30913.3|30863.3|30913.3|30863.3|30911|30861|6
1644475290000|2022-02-10 06:41:30|30913.2|30863.2|30914|30864|30914|30864|30912.8|30862.8|11
1644475300000|2022-02-10 06:41:40|30911.3|30861.3|30912.1|30862.1|30913.4|30863.4|30910.1|30860.1|11
1644475310000|2022-02-10 06:41:50|30911.9|30861.9|30912.3|30862.3|30913.5|30863.5|30911.8|30861.8|8
1644475320000|2022-02-10 06:42:00|30912.2|30862.2|30911.4|30861.4|30912.3|30862.3|30911|30861|7
1644475330000|2022-02-10 06:42:10|30911.6|30861.6|30911.7|30861.7|30911.8|30861.8|30911.6|30861.6|4
1644475340000|2022-02-10 06:42:20|30911.6|30861.6|30912.5|30862.5|30912.5|30862.5|30911.6|30861.6|7
1644475350000|2022-02-10 06:42:30|30912.2|30862.2|30911.8|30861.8|30912.8|30862.8|30911.8|30861.8|8
1644475360000|2022-02-10 06:42:40|30912|30862|30912.6|30862.6|30912.9|30877.2|30897.1|30862|9
1644475370000|2022-02-10 06:42:50|30897.6|30877.6|30915.1|30865.1|30915.1|30879.2|30897.6|30863.3|11
1644475380000|2022-02-10 06:43:00|30914.8|30864.8|30914.4|30864.4|30914.9|30864.9|30914.3|30864.3|8
1644475390000|2022-02-10 06:43:10|30914.3|30864.3|30913.8|30863.8|30914.5|30864.5|30913.5|30863.5|12
1644475400000|2022-02-10 06:43:20|30913.7|30863.7|30912.4|30862.4|30914.2|30864.2|30912.4|30862.4|11
1644475410000|2022-02-10 06:43:30|30913.4|30863.4|30913.8|30863.8|30913.8|30863.8|30912.4|30862.4|9
1644475420000|2022-02-10 06:43:40|30898.5|30878.5|30912.6|30862.6|30913.4|30878.6|30897.6|30862.6|8
1644475430000|2022-02-10 06:43:50|30912.7|30862.7|30913.9|30863.9|30914.2|30864.2|30912.1|30862.1|14
1644475440000|2022-02-10 06:44:00|30914|30864|30912|30862|30914|30864|30912|30862|11
1644475450000|2022-02-10 06:44:10|30912.2|30862.2|30912.7|30862.7|30913.3|30863.3|30912.2|30862.2|10
1644475460000|2022-02-10 06:44:20|30912.6|30862.6|30912.2|30862.2|30912.9|30862.9|30912.2|30862.2|7
1644475470000|2022-02-10 06:44:30|30912.3|30862.3|30896.7|30876.7|30912.3|30877.3|30896.7|30862.2|4
1644475480000|2022-02-10 06:44:40|30897|30877|30912.5|30862.5|30912.7|30877|30896.7|30861.1|10
1644475490000|2022-02-10 06:44:50|30912.6|30862.6|30912.6|30862.6|30912.6|30862.6|30912.1|30862.1|5
1644475500000|2022-02-10 06:45:00|30911.2|30861.2|30911|30861|30911.7|30861.7|30910.6|30860.6|11
1644475510000|2022-02-10 06:45:10|30912.6|30862.6|30911.8|30861.8|30913.3|30863.3|30911.8|30861.8|10
1644475520000|2022-02-10 06:45:20|30912|30862|30911.4|30861.4|30912.6|30862.6|30911.4|30861.4|9
1644475530000|2022-02-10 06:45:30|30912.2|30862.2|30912.2|30862.2|30915.9|30863.1|30911.3|30861.3|13
1644475540000|2022-02-10 06:45:40|30912.7|30862.7|30912.4|30862.4|30913.5|30863.5|30911.6|30861.6|12
1644475550000|2022-02-10 06:45:50|30912.3|30862.3|30913.2|30863.2|30913.2|30863.2|30912|30862|7
1644475560000|2022-02-10 06:46:00|30913.3|30863.3|30911.9|30861.9|30913.3|30863.3|30911.7|30861.7|7
1644475570000|2022-02-10 06:46:10|30912|30862|30913.7|30863.7|30913.7|30863.7|30912|30862|12
1644475580000|2022-02-10 06:46:20|30913|30863|30913.4|30863.4|30913.8|30863.8|30912.9|30862.9|9
1644475590000|2022-02-10 06:46:30|30912.8|30862.8|30913.8|30863.8|30913.8|30863.8|30912.8|30862.8|5
1644475600000|2022-02-10 06:46:40|30913.7|30863.7|30913.3|30863.3|30913.7|30863.7|30912.6|30862.6|10
1644475610000|2022-02-10 06:46:50|30912.8|30862.8|30914|30864|30914|30864|30912.8|30862.8|4
1644475620000|2022-02-10 06:47:00|30913.7|30863.7|30897.2|30877.2|30913.8|30877.2|30897.2|30863.2|8
1644475630000|2022-02-10 06:47:10|30898.5|30878.5|30912.9|30862.9|30914|30878.5|30897.8|30862.9|10
1644475640000|2022-02-10 06:47:20|30912.5|30862.5|30912.7|30862.7|30913.9|30863.9|30912.3|30862.3|15
1644475650000|2022-02-10 06:47:30|30913.5|30863.5|30913.6|30863.6|30914.6|30864.6|30912.7|30862.7|15
1644475660000|2022-02-10 06:47:40|30913.4|30863.4|30914|30864|30914.2|30864.2|30912.8|30862.8|11
1644475670000|2022-02-10 06:47:50|30913.6|30863.6|30914|30864|30914|30864|30912.6|30862.6|6
1644475680000|2022-02-10 06:48:00|30913.2|30863.2|30913.9|30863.9|30913.9|30863.9|30913|30863|7
1644475690000|2022-02-10 06:48:10|30913.6|30863.6|30913.3|30863.3|30913.6|30863.6|30913.2|30863.2|3
1644475700000|2022-02-10 06:48:20|30915.1|30865.1|30915.3|30865.3|30915.8|30865.8|30915.1|30865.1|3
1644475710000|2022-02-10 06:48:30|30915.5|30865.5|30915|30865|30916.1|30866.1|30913.8|30863.8|9
1644475720000|2022-02-10 06:48:40|30914.9|30864.9|30914.3|30864.3|30915.2|30865.2|30914.3|30864.3|6
1644475730000|2022-02-10 06:48:50|30915.2|30865.2|30914.9|30864.9|30915.3|30865.3|30914.1|30864.1|8
1644475740000|2022-02-10 06:49:00|30914.2|30864.2|30914|30864|30915.5|30865.5|30913.6|30863.6|12
1644475750000|2022-02-10 06:49:10|30914.3|30864.3|30914.2|30864.2|30914.7|30864.7|30914.1|30864.1|8
1644475760000|2022-02-10 06:49:20|30914.9|30864.9|30915.5|30865.5|30916.5|30866.5|30914.5|30864.5|10
1644475770000|2022-02-10 06:49:30|30915.4|30865.4|30914.8|30864.8|30915.6|30865.6|30914.7|30864.7|9
1644475780000|2022-02-10 06:49:40|30915|30865|30916.6|30866.6|30916.6|30866.6|30914.7|30864.7|12
1644475790000|2022-02-10 06:49:50|30916.7|30866.7|30915.5|30865.5|30916.7|30866.7|30915.5|30865.5|7
1644475800000|2022-02-10 06:50:00|30915.3|30865.3|30915.1|30865.1|30916.4|30866.4|30914.8|30864.8|11
1644475810000|2022-02-10 06:50:10|30915.8|30865.8|30915.6|30865.6|30916.8|30866.8|30915.1|30865.1|10
1644475820000|2022-02-10 06:50:20|30915.7|30865.7|30916.2|30866.2|30916.3|30866.3|30914.6|30864.6|17
1644475830000|2022-02-10 06:50:30|30916|30866|30917.2|30867.2|30917.2|30867.2|30916|30866|10
1644475840000|2022-02-10 06:50:40|30916.4|30866.4|30917.1|30867.1|30917.5|30867.5|30916.4|30866.4|8
1644475850000|2022-02-10 06:50:50|30917.7|30867.7|30917.3|30867.3|30917.7|30867.7|30917.3|30867.3|7
1644475860000|2022-02-10 06:51:00|30917.6|30867.6|30917.5|30867.5|30917.6|30867.6|30917.1|30867.1|7
1644475870000|2022-02-10 06:51:10|30917.6|30867.6|30916.3|30866.3|30917.8|30882.4|30901.8|30866.3|12
1644475880000|2022-02-10 06:51:20|30916.5|30866.5|30915.9|30865.9|30916.7|30866.7|30915.9|30865.9|6
1644475890000|2022-02-10 06:51:30|30916.1|30866.1|30916.4|30866.4|30916.9|30866.9|30916|30866|9
1644475900000|2022-02-10 06:51:40|30916.1|30866.1|30916.7|30866.7|30916.7|30866.7|30916|30866|4
1644475910000|2022-02-10 06:51:50|30916.4|30866.4|30915.8|30865.8|30916.7|30866.7|30915.8|30865.8|9
1644475920000|2022-02-10 06:52:00|30916|30866|30915.1|30865.1|30916.2|30880.8|30900|30864.5|19
1644475930000|2022-02-10 06:52:10|30915.4|30865.4|30911.9|30861.9|30915.7|30865.7|30910.7|30860.7|24
1644475940000|2022-02-10 06:52:20|30911.8|30861.8|30910.8|30860.8|30911.8|30861.8|30910.2|30860.2|17
1644475950000|2022-02-10 06:52:30|30911.4|30861.4|30911.2|30861.2|30911.4|30861.4|30911|30861|5
1644475960000|2022-02-10 06:52:40|30911|30861|30910.9|30860.9|30911.2|30861.2|30910.6|30860.6|9
1644475970000|2022-02-10 06:52:50|30911.3|30861.3|30912|30862|30912|30862|30911.3|30861.3|11
1644475980000|2022-02-10 06:53:00|30911.6|30861.6|30911.3|30861.3|30912.5|30862.5|30910.2|30860.2|19
1644475990000|2022-02-10 06:53:10|30911.2|30861.2|30911.3|30861.3|30911.9|30861.9|30910.5|30860.5|9
1644476000000|2022-02-10 06:53:20|30911.6|30861.6|30911.7|30861.7|30911.7|30861.7|30911.3|30861.3|8
1644476010000|2022-02-10 06:53:30|30912.1|30862.1|30910.5|30860.5|30912.1|30862.1|30909.9|30859.9|14
1644476020000|2022-02-10 06:53:40|30910.9|30860.9|30910.9|30860.9|30910.9|30860.9|30910.6|30860.6|5
1644476030000|2022-02-10 06:53:50|30910.6|30860.6|30905.8|30855.8|30912.5|30872.7|30891.6|30855.2|20
1644476040000|2022-02-10 06:54:00|30890.3|30870.3|30905.8|30855.8|30906.5|30871.1|30890.3|30855.6|21
1644476050000|2022-02-10 06:54:10|30905.7|30855.7|30903.3|30853.3|30906.1|30869|30887.8|30853.3|14
1644476060000|2022-02-10 06:54:20|30903.4|30853.4|30902.3|30852.3|30903.9|30853.9|30902.2|30852.2|14
1644476070000|2022-02-10 06:54:30|30902.2|30852.2|30903.5|30853.5|30903.5|30867.8|30887|30852.1|11
1644476080000|2022-02-10 06:54:40|30890.4|30870.4|30891.1|30871.1|30891.4|30871.4|30889.8|30869.8|15
1644476090000|2022-02-10 06:54:50|30891.2|30871.2|30906.7|30856.7|30906.7|30871.2|30891.2|30856.1|8
1644476100000|2022-02-10 06:55:00|30906.8|30856.8|30905.7|30855.7|30906.8|30856.8|30905.6|30855.6|9
1644476110000|2022-02-10 06:55:10|30906.2|30856.2|30905.6|30855.6|30906.5|30856.5|30905.6|30855.6|7
1644476120000|2022-02-10 06:55:20|30905.2|30855.2|30907.8|30857.8|30908|30873|30891.3|30853|19
1644476130000|2022-02-10 06:55:30|30906.5|30856.5|30905.6|30855.6|30907.6|30872.8|30892.2|30855.1|18
1644476140000|2022-02-10 06:55:40|30905.8|30855.8|30908.7|30858.7|30908.7|30858.7|30905.8|30855.8|17
1644476150000|2022-02-10 06:55:50|30908.5|30858.5|30908.7|30858.7|30908.7|30858.7|30908.5|30858.5|4
1644476160000|2022-02-10 06:56:00|30909.5|30859.5|30894.8|30874.8|30910.4|30874.9|30894.2|30857.8|25
1644476170000|2022-02-10 06:56:10|30895|30875|30895.2|30875.2|30895.5|30875.5|30894.5|30874.5|8
1644476180000|2022-02-10 06:56:20|30895.3|30875.3|30894|30874|30895.3|30875.3|30892.9|30872.9|31
1644476190000|2022-02-10 06:56:30|30893.4|30873.4|30895.2|30875.2|30895.5|30875.5|30893.4|30873.4|28
1644476200000|2022-02-10 06:56:40|30894.3|30874.3|30895.2|30875.2|30912|30876.7|30894.3|30860.5|30
1644476210000|2022-02-10 06:56:50|30894.8|30874.8|30906.8|30856.8|30913.7|30878.4|30891.7|30855.3|30
1644476220000|2022-02-10 06:57:00|30906.6|30856.6|30906.7|30856.7|30907.5|30857.5|30906.5|30856.5|16
1644476230000|2022-02-10 06:57:10|30907|30857|30907.3|30857.3|30907.5|30857.5|30906.9|30856.9|8
1644476240000|2022-02-10 06:57:20|30907.4|30857.4|30892.7|30872.7|30907.4|30872.7|30892.5|30856.7|10
1644476250000|2022-02-10 06:57:30|30890.2|30870.2|30905.9|30855.9|30906.5|30871.6|30889.6|30855.3|21
1644476260000|2022-02-10 06:57:40|30906.4|30856.4|30903.6|30853.6|30906.4|30868.7|30888.7|30851.7|14
1644476270000|2022-02-10 06:57:50|30903|30851.6|30903.6|30853.6|30903.7|30853.7|30902.7|30851.6|14
1644476280000|2022-02-10 06:58:00|30903.7|30853.7|30904.6|30854.6|30904.6|30854.6|30903.6|30853.6|9
1644476290000|2022-02-10 06:58:10|30905.3|30855.3|30888.5|30868.5|30905.3|30870|30888.4|30855.3|9
1644476300000|2022-02-10 06:58:20|30888.8|30868.8|30904.6|30854.6|30904.7|30868.8|30888.8|30853.9|8
1644476310000|2022-02-10 06:58:30|30903.7|30853.7|30903.7|30853.7|30904.8|30868.3|30888.2|30853.5|15
1644476320000|2022-02-10 06:58:40|30903.5|30853.5|30903.3|30852.4|30904|30854|30902.6|30852.4|10
1644476330000|2022-02-10 06:58:50|30903.1|30853.1|30903.4|30853.4|30903.4|30853.4|30903|30853|8
1644476340000|2022-02-10 06:59:00|30901.8|30851.8|30903|30853|30903|30853|30901.8|30851.8|4
1644476350000|2022-02-10 06:59:10|30902.9|30852.9|30904.1|30854.1|30904.2|30854.2|30902.9|30852.9|10
1644476360000|2022-02-10 06:59:20|30904.2|30854.2|30889.1|30869.1|30904.2|30869.5|30889.1|30854.2|6
1644476370000|2022-02-10 06:59:30|30904.9|30854.9|30905|30855|30905.1|30855.1|30904.1|30854.1|8
1644476380000|2022-02-10 06:59:40|30904.2|30854.2|30906.9|30856.9|30907.3|30869.9|30889.9|30854.2|18
1644476390000|2022-02-10 06:59:50|30907.4|30853.9|30907.2|30857.2|30907.4|30857.2|30906.2|30853.9|9
1644476400000|2022-02-10 07:00:00|30892.3|30872.3|30891.1|30871.1|30892.3|30872.3|30890.9|30870.9|22
1644476410000|2022-02-10 07:00:10|30891.8|30871.8|30892.8|30872.8|30894.1|30874.1|30890.2|30870.2|19
1644476420000|2022-02-10 07:00:20|30893.5|30873.5|30891.5|30871.5|30893.6|30873.6|30891.5|30871.5|9
1644476430000|2022-02-10 07:00:30|30891.4|30871.4|30892.2|30872.2|30892.9|30872.9|30890.9|30870.9|23
1644476440000|2022-02-10 07:00:40|30891.8|30871.8|30891.9|30871.9|30892.4|30872.4|30891.5|30871.5|11
1644476450000|2022-02-10 07:00:50|30891.8|30871.8|30894.1|30874.1|30894.7|30874.7|30891.8|30871.8|17
1644476460000|2022-02-10 07:01:00|30893.9|30873.9|30893.9|30873.9|30894.3|30874.3|30893.9|30873.9|7
1644476470000|2022-02-10 07:01:10|30894.1|30874.1|30891.2|30871.2|30894.1|30874.1|30891.2|30871.2|11
1644476480000|2022-02-10 07:01:20|30891.1|30871.1|30890.9|30870.9|30892|30872|30890.5|30870.5|17
1644476490000|2022-02-10 07:01:30|30891.3|30871.3|30891.8|30871.8|30893.5|30873.5|30890.5|30870.5|19
1644476500000|2022-02-10 07:01:40|30891.9|30871.9|30893.1|30873.1|30893.1|30873.1|30891.4|30871.4|15
1644476510000|2022-02-10 07:01:50|30894.2|30874.2|30895.5|30875.5|30910.5|30876.1|30893.7|30858.7|19
1644476520000|2022-02-10 07:02:00|30894.7|30874.7|30894|30874|30894.7|30874.7|30892.7|30872.7|23
1644476530000|2022-02-10 07:02:10|30893.7|30873.7|30890.7|30870.7|30894.4|30874.4|30890.3|30870.3|20
1644476540000|2022-02-10 07:02:20|30892.3|30872.3|30889.9|30869.9|30892.3|30872.3|30889.7|30869.7|20
1644476550000|2022-02-10 07:02:30|30889.8|30869.8|30902.5|30852.5|30902.5|30870.1|30887.7|30849.7|12
1644476560000|2022-02-10 07:02:40|30901.6|30851.6|30888|30868|30901.6|30868|30885.1|30851.2|19
1644476570000|2022-02-10 07:02:50|30888.2|30868.2|30888.2|30868.2|30889.3|30869.3|30886.4|30866.4|17
1644476580000|2022-02-10 07:03:00|30888.4|30868.4|30904.8|30854.8|30905.3|30868.4|30887.7|30854.6|15
1644476590000|2022-02-10 07:03:10|30904.6|30854.6|30889.8|30869.8|30904.6|30870.2|30889.3|30854.6|13
1644476600000|2022-02-10 07:03:20|30889.9|30869.9|30889.1|30869.1|30890.1|30870.1|30888.1|30868.1|17
1644476610000|2022-02-10 07:03:30|30888.9|30868.9|30888.7|30868.7|30889.7|30869.7|30887|30867|16
1644476620000|2022-02-10 07:03:40|30888.4|30868.4|30888.4|30868.4|30888.8|30868.8|30886.3|30866.3|14
1644476630000|2022-02-10 07:03:50|30888.8|30868.8|30888.2|30868.2|30888.8|30868.8|30888.1|30868.1|14
1644476640000|2022-02-10 07:04:00|30888.1|30868.1|30890.7|30870.7|30891|30871|30888|30868|14
1644476650000|2022-02-10 07:04:10|30890.9|30870.9|30890|30870|30891.2|30871.2|30890|30870|14
1644476660000|2022-02-10 07:04:20|30890.1|30870.1|30888.6|30868.6|30890.4|30870.4|30887.8|30867.8|13
1644476670000|2022-02-10 07:04:30|30888.3|30868.3|30887.9|30867.9|30890.1|30870.1|30887.6|30867.6|15
1644476680000|2022-02-10 07:04:40|30888.9|30868.9|30889.6|30869.6|30889.9|30869.9|30887.8|30867.8|19
1644476690000|2022-02-10 07:04:50|30889.4|30869.4|30889.8|30869.8|30891.3|30871.3|30888.7|30868.7|11
1644476700000|2022-02-10 07:05:00|30889.7|30869.7|30889.4|30869.4|30890.7|30870.7|30888.4|30868.4|21
1644476710000|2022-02-10 07:05:10|30889.7|30869.7|30886.9|30866.9|30889.7|30869.7|30886.9|30866.9|19
1644476720000|2022-02-10 07:05:20|30887.3|30867.3|30888|30868|30888.2|30868.2|30885.5|30865.5|15
1644476730000|2022-02-10 07:05:30|30887.6|30867.6|30887.9|30867.9|30888.4|30868.4|30887.2|30867.2|14
1644476740000|2022-02-10 07:05:40|30888.2|30868.2|30886.7|30866.7|30888.2|30868.2|30886.7|30866.7|14
1644476750000|2022-02-10 07:05:50|30886.6|30866.6|30882.5|30862.5|30888|30868|30882.3|30862.3|21
1644476760000|2022-02-10 07:06:00|30883.5|30863.5|30882|30862|30883.6|30863.6|30881.7|30861.7|21
1644476770000|2022-02-10 07:06:10|30882.5|30862.5|30880.3|30860.3|30882.7|30862.7|30880.1|30860.1|10
1644476780000|2022-02-10 07:06:20|30880.1|30860.1|30880|30860|30880.9|30860.9|30879.8|30859.8|16
1644476790000|2022-02-10 07:06:30|30881|30861|30880.9|30860.9|30881.1|30861.1|30880.1|30860.1|17
1644476800000|2022-02-10 07:06:40|30881|30861|30884|30864|30884.3|30864.3|30880.5|30860.5|15
1644476810000|2022-02-10 07:06:50|30883.4|30863.4|30883.6|30863.6|30883.6|30863.6|30882.3|30862.3|16
1644476820000|2022-02-10 07:07:00|30883.8|30863.8|30885.7|30865.7|30887|30867|30883.4|30863.4|21
1644476830000|2022-02-10 07:07:10|30886|30866|30886|30866|30887.7|30867.7|30884.7|30864.7|14
1644476840000|2022-02-10 07:07:20|30885|30865|30886.8|30866.8|30886.8|30866.8|30885|30865|10
1644476850000|2022-02-10 07:07:30|30886.4|30866.4|30885.9|30865.9|30887.3|30867.3|30885.9|30865.9|10
1644476860000|2022-02-10 07:07:40|30886|30866|30888.9|30868.9|30906|30869.1|30886|30853|12
1644476870000|2022-02-10 07:07:50|30888.5|30868.5|30904.5|30854.5|30904.5|30868.5|30887.8|30854.2|8
1644476880000|2022-02-10 07:08:00|30901.4|30851.4|30892.7|30872.7|30901.4|30872.7|30886.8|30851.4|24
1644476890000|2022-02-10 07:08:10|30891.9|30871.9|30891.9|30871.9|30892.9|30872.9|30891.9|30871.9|15
1644476900000|2022-02-10 07:08:20|30892.3|30872.3|30892.3|30872.3|30892.3|30872.3|30891.9|30871.9|8
1644476910000|2022-02-10 07:08:30|30892.1|30872.1|30892.9|30872.9|30892.9|30872.9|30892|30872|13
1644476920000|2022-02-10 07:08:40|30892.7|30872.7|30892.6|30872.6|30892.9|30872.9|30891.9|30871.9|16
1644476930000|2022-02-10 07:08:50|30893.6|30873.6|30893.4|30873.4|30910.5|30874.1|30892.8|30857.9|13
1644476940000|2022-02-10 07:09:00|30893.6|30873.6|30892.1|30872.1|30893.7|30873.7|30892.1|30872.1|13
1644476950000|2022-02-10 07:09:10|30892.5|30872.5|30890.8|30870.8|30892.5|30872.5|30890.1|30870.1|18
1644476960000|2022-02-10 07:09:20|30889.6|30869.6|30888.1|30868.1|30906|30870.2|30887.8|30856|15
1644476970000|2022-02-10 07:09:30|30887.8|30867.8|30888.6|30868.6|30888.6|30868.6|30887.8|30867.8|9
1644476980000|2022-02-10 07:09:40|30888.5|30868.5|30887.5|30867.5|30888.5|30868.5|30886.8|30866.8|15
1644476990000|2022-02-10 07:09:50|30887.7|30867.7|30886.5|30866.5|30887.7|30867.7|30886.5|30866.5|11
1644477000000|2022-02-10 07:10:00|30886.6|30866.6|30885.8|30865.8|30888.1|30868.1|30885.6|30865.6|18
1644477010000|2022-02-10 07:10:10|30886.1|30866.1|30886|30866|30887|30867|30886|30866|8
1644477020000|2022-02-10 07:10:20|30886.4|30866.4|30884.7|30864.7|30886.6|30866.6|30884.3|30864.3|11
1644477030000|2022-02-10 07:10:30|30884.4|30864.4|30885.2|30865.2|30885.4|30865.4|30884.4|30864.4|10
1644477040000|2022-02-10 07:10:40|30885.3|30865.3|30903.5|30853.5|30903.5|30866.2|30885.1|30853.5|11
1644477050000|2022-02-10 07:10:50|30899.5|30849.5|30888.2|30868.2|30899.5|30868.2|30885.6|30849.5|15
1644477060000|2022-02-10 07:11:00|30888.1|30868.1|30888.6|30868.6|30888.9|30868.9|30887.9|30867.9|16
1644477070000|2022-02-10 07:11:10|30888.1|30868.1|30888.3|30868.3|30888.3|30868.3|30887.9|30867.9|9
1644477080000|2022-02-10 07:11:20|30888.2|30868.2|30888.4|30868.4|30888.6|30868.6|30887.8|30867.8|8
1644477090000|2022-02-10 07:11:30|30888.1|30868.1|30887.6|30867.6|30888.4|30868.4|30887.2|30867.2|13
1644477100000|2022-02-10 07:11:40|30887.5|30867.5|30886.8|30866.8|30888.1|30868.1|30886.8|30866.8|11
1644477110000|2022-02-10 07:11:50|30887|30867|30886.8|30866.8|30887|30867|30885.8|30865.8|11
1644477120000|2022-02-10 07:12:00|30886.7|30866.7|30886.4|30866.4|30886.9|30866.9|30886.3|30866.3|9
1644477130000|2022-02-10 07:12:10|30886.2|30866.2|30886.6|30866.6|30886.7|30866.7|30886.1|30866.1|9
1644477140000|2022-02-10 07:12:20|30886.4|30866.4|30884.2|30864.2|30886.4|30866.4|30883.3|30863.3|16
1644477150000|2022-02-10 07:12:30|30883.9|30863.9|30883.4|30863.4|30884.2|30864.2|30883.1|30863.1|16
1644477160000|2022-02-10 07:12:40|30883.5|30863.5|30883.3|30863.3|30883.8|30863.8|30883.2|30863.2|11
1644477170000|2022-02-10 07:12:50|30883.4|30863.4|30881.6|30861.6|30883.4|30863.4|30881.6|30861.6|20
1644477180000|2022-02-10 07:13:00|30882.1|30862.1|30880.9|30860.9|30883.9|30863.9|30880.8|30860.8|24
1644477190000|2022-02-10 07:13:10|30881.2|30861.2|30881|30861|30881.4|30861.4|30880.6|30860.6|11
1644477200000|2022-02-10 07:13:20|30881.2|30861.2|30881|30861|30882.4|30862.4|30878.8|30858.8|21
1644477210000|2022-02-10 07:13:30|30880.9|30860.9|30880.8|30860.8|30881.7|30861.7|30879.6|30859.6|11
1644477220000|2022-02-10 07:13:40|30879.5|30859.5|30878.3|30858.3|30879.5|30859.5|30876.5|30856.5|16
1644477230000|2022-02-10 07:13:50|30877.1|30857.1|30879.1|30859.1|30881.4|30861.4|30877.1|30857.1|20
1644477240000|2022-02-10 07:14:00|30878|30858|30878.2|30858.2|30878.6|30858.6|30877.9|30857.9|11
1644477250000|2022-02-10 07:14:10|30878.6|30858.6|30879.3|30859.3|30881.5|30861.5|30877.5|30857.5|17
1644477260000|2022-02-10 07:14:20|30879.4|30859.4|30880|30860|30880|30860|30879|30859|8
1644477270000|2022-02-10 07:14:30|30879.9|30859.9|30879.7|30859.7|30880|30860|30878.9|30858.9|11
1644477280000|2022-02-10 07:14:40|30879.3|30859.3|30879.6|30859.6|30879.7|30859.7|30879.3|30859.3|8
1644477290000|2022-02-10 07:14:50|30878.4|30858.4|30879.7|30859.7|30880|30860|30878.4|30858.4|8
1644477300000|2022-02-10 07:15:00|30879.4|30859.4|30880.2|30860.2|30880.8|30860.8|30877.1|30857.1|25
1644477310000|2022-02-10 07:15:10|30880|30860|30879.5|30859.5|30880|30860|30879.3|30859.3|11
1644477320000|2022-02-10 07:15:20|30879.2|30859.2|30880|30860|30882|30862|30879.2|30859.2|17
1644477330000|2022-02-10 07:15:30|30879.9|30859.9|30879.9|30859.9|30881|30861|30879.7|30859.7|6
1644477340000|2022-02-10 07:15:40|30879.3|30859.3|30879.9|30859.9|30881|30861|30879.3|30859.3|12
1644477350000|2022-02-10 07:15:50|30880.3|30860.3|30879.7|30859.7|30880.4|30860.4|30879.3|30859.3|13
1644477360000|2022-02-10 07:16:00|30880.7|30860.7|30880.2|30860.2|30883.1|30863.1|30879.6|30859.6|26
1644477370000|2022-02-10 07:16:10|30880.1|30860.1|30879.7|30859.7|30881.9|30861.9|30879.7|30859.7|13
1644477380000|2022-02-10 07:16:20|30879.9|30859.9|30878.1|30858.1|30880|30860|30877.8|30857.8|15
1644477390000|2022-02-10 07:16:30|30878|30858|30878.9|30858.9|30879.1|30859.1|30877.7|30857.7|11
1644477400000|2022-02-10 07:16:40|30878.7|30858.7|30878.4|30858.4|30878.9|30858.9|30878.3|30858.3|8
1644477410000|2022-02-10 07:16:50|30878.8|30858.8|30874|30854|30879.7|30859.7|30874|30854|10
1644477420000|2022-02-10 07:17:00|30880.6|30860.6|30877|30857|30880.6|30860.6|30876.8|30856.8|14
1644477430000|2022-02-10 07:17:10|30876.9|30856.9|30877.6|30857.6|30877.6|30857.6|30876.5|30856.5|12
1644477440000|2022-02-10 07:17:20|30877|30857|30876.4|30856.4|30878.5|30858.5|30876.4|30856.4|12
1644477450000|2022-02-10 07:17:30|30877.3|30857.3|30874.8|30854.8|30877.3|30857.3|30874.1|30854.1|24
1644477460000|2022-02-10 07:17:40|30875.5|30855.5|30875.9|30855.9|30877.6|30857.6|30875.5|30855.5|22
1644477470000|2022-02-10 07:17:50|30875.8|30855.8|30876|30856|30876.2|30856.2|30875.3|30855.3|16
1644477480000|2022-02-10 07:18:00|30876.1|30856.1|30879|30859|30879|30859|30876.1|30856.1|26
1644477490000|2022-02-10 07:18:10|30879.2|30859.2|30878.1|30858.1|30879.6|30859.6|30877.4|30857.4|14
1644477500000|2022-02-10 07:18:20|30878|30858|30878.1|30858.1|30878.4|30858.4|30875.3|30855.3|14
1644477510000|2022-02-10 07:18:30|30877.5|30857.5|30878|30858|30878.3|30858.3|30876.6|30856.6|21
1644477520000|2022-02-10 07:18:40|30878.2|30858.2|30876.7|30856.7|30878.3|30858.3|30876.7|30856.7|16
1644477530000|2022-02-10 07:18:50|30876.9|30856.9|30877.5|30857.5|30878.1|30858.1|30876.3|30856.3|12
1644477540000|2022-02-10 07:19:00|30878.2|30858.2|30877.8|30857.8|30880.9|30860.9|30876.6|30856.6|25
1644477550000|2022-02-10 07:19:10|30878.2|30858.2|30877.6|30857.6|30878.9|30858.9|30876.8|30856.8|12
1644477560000|2022-02-10 07:19:20|30876.8|30856.8|30877.4|30857.4|30877.6|30857.6|30875.5|30855.5|19
1644477570000|2022-02-10 07:19:30|30877.5|30857.5|30880.6|30860.6|30880.6|30860.6|30876.7|30856.7|22
1644477580000|2022-02-10 07:19:40|30878|30858|30876.7|30856.7|30879.5|30859.5|30876.7|30856.7|11
1644477590000|2022-02-10 07:19:50|30877.5|30857.5|30876.9|30856.9|30877.8|30857.8|30876.9|30856.9|10
1644477600000|2022-02-10 07:20:00|30877.2|30857.2|30878.9|30858.9|30878.9|30858.9|30877.2|30857.2|14
1644477610000|2022-02-10 07:20:10|30878.8|30858.8|30873.4|30853.4|30879|30859|30873.4|30853.4|14
1644477620000|2022-02-10 07:20:20|30879.4|30859.4|30875.4|30855.4|30879.4|30859.4|30875.3|30855.3|13
1644477630000|2022-02-10 07:20:30|30875.7|30855.7|30876.5|30856.5|30876.5|30856.5|30875.2|30855.2|7
1644477640000|2022-02-10 07:20:40|30875.4|30855.4|30877.5|30857.5|30894.5|30857.5|30872.6|30841.1|11
1644477650000|2022-02-10 07:20:50|30877.3|30857.3|30875.1|30855.1|30878.1|30858.1|30874.3|30854.3|21
1644477660000|2022-02-10 07:21:00|30876.4|30856.4|30879.3|30859.3|30879.3|30859.3|30875.9|30855.9|16
1644477670000|2022-02-10 07:21:10|30879.4|30859.4|30878.9|30858.9|30879.9|30859.9|30878.6|30858.6|12
1644477680000|2022-02-10 07:21:20|30879.3|30859.3|30879.9|30859.9|30879.9|30859.9|30878.7|30858.7|7
1644477690000|2022-02-10 07:21:30|30879.4|30859.4|30877.3|30857.3|30879.4|30859.4|30876.9|30856.9|13
1644477700000|2022-02-10 07:21:40|30877.6|30857.6|30876.2|30856.2|30877.6|30857.6|30876.2|30856.2|10
1644477710000|2022-02-10 07:21:50|30876.3|30856.3|30875|30855|30876.9|30856.9|30874|30854|20
1644477720000|2022-02-10 07:22:00|30875.6|30855.6|30878.9|30858.9|30879.1|30859.1|30875.4|30855.4|15
1644477730000|2022-02-10 07:22:10|30879.2|30859.2|30877.6|30857.6|30881.9|30861.9|30877.6|30857.6|21
1644477740000|2022-02-10 07:22:20|30875.7|30855.7|30876.7|30856.7|30879.4|30859.4|30875.7|30855.7|15
1644477750000|2022-02-10 07:22:30|30876.6|30856.6|30876.7|30856.7|30877.2|30857.2|30875.7|30855.7|24
1644477760000|2022-02-10 07:22:40|30877.1|30857.1|30877.9|30857.9|30879.1|30859.1|30877.1|30857.1|14
1644477770000|2022-02-10 07:22:50|30878|30858|30880.2|30860.2|30880.7|30860.7|30876.5|30856.5|19
1644477780000|2022-02-10 07:23:00|30880|30860|30881.7|30861.7|30882.8|30862.8|30880|30860|23
1644477790000|2022-02-10 07:23:10|30881.3|30861.3|30881.4|30861.4|30882.5|30862.5|30880.7|30860.7|14
1644477800000|2022-02-10 07:23:20|30881.5|30861.5|30881.8|30861.8|30883|30863|30881.4|30861.4|11
1644477810000|2022-02-10 07:23:30|30881.9|30861.9|30882.1|30862.1|30882.2|30862.2|30881.8|30861.8|9
1644477820000|2022-02-10 07:23:40|30882.2|30862.2|30881.2|30861.2|30886|30866|30881.2|30861.2|16
1644477830000|2022-02-10 07:23:50|30882.9|30862.9|30884.2|30864.2|30884.2|30864.2|30881.7|30861.7|17
1644477840000|2022-02-10 07:24:00|30886.3|30866.3|30886.4|30866.4|30886.7|30866.7|30883.8|30863.8|16
1644477850000|2022-02-10 07:24:10|30886.2|30866.2|30885.2|30865.2|30886.6|30866.6|30884.3|30864.3|12
1644477860000|2022-02-10 07:24:20|30885.3|30865.3|30886.7|30866.7|30886.7|30866.7|30885.3|30865.3|7
1644477870000|2022-02-10 07:24:30|30886.5|30866.5|30885.2|30865.2|30886.7|30866.7|30884.6|30864.6|17
1644477880000|2022-02-10 07:24:40|30885|30865|30883.3|30863.3|30885.4|30865.4|30882.7|30862.7|17
1644477890000|2022-02-10 07:24:50|30884.5|30864.5|30884.6|30864.6|30900.4|30865.4|30883.3|30850.4|20
1644477900000|2022-02-10 07:25:00|30885|30865|30886.3|30866.3|30886.5|30866.5|30885|30865|14
1644477910000|2022-02-10 07:25:10|30886.5|30866.5|30887.8|30867.8|30889.1|30869.1|30886.4|30866.4|12
1644477920000|2022-02-10 07:25:20|30887.9|30867.9|30888.3|30868.3|30888.5|30868.5|30887.9|30867.9|12
1644477930000|2022-02-10 07:25:30|30888.6|30868.6|30887.8|30867.8|30888.6|30868.6|30887.7|30867.7|10
1644477940000|2022-02-10 07:25:40|30887.1|30867.1|30889.4|30869.4|30889.8|30869.8|30886.1|30866.1|17
1644477950000|2022-02-10 07:25:50|30889.3|30869.3|30889.5|30869.5|30889.6|30869.6|30887.8|30867.8|11
1644477960000|2022-02-10 07:26:00|30889.6|30869.6|30890.9|30870.9|30891.9|30871.9|30889.1|30869.1|18
1644477970000|2022-02-10 07:26:10|30891.2|30871.2|30892.1|30872.1|30892.2|30872.2|30891.2|30871.2|12
1644477980000|2022-02-10 07:26:20|30892.2|30872.2|30892.3|30872.3|30892.4|30872.4|30892.2|30872.2|7
1644477990000|2022-02-10 07:26:30|30892.2|30872.2|30892.4|30872.4|30892.5|30872.5|30892.2|30872.2|7
1644478000000|2022-02-10 07:26:40|30892.6|30872.6|30892.3|30872.3|30892.6|30872.6|30892.2|30872.2|5
1644478010000|2022-02-10 07:26:50|30892.1|30872.1|30893.4|30873.4|30907.7|30873.8|30892.1|30857.7|13
1644478020000|2022-02-10 07:27:00|30893.5|30873.5|30894|30874|30894.2|30874.2|30889.8|30869.8|24
1644478030000|2022-02-10 07:27:10|30893.6|30873.6|30893.2|30873.2|30893.8|30873.8|30892.6|30872.6|10
1644478040000|2022-02-10 07:27:20|30893.4|30873.4|30895.1|30875.1|30895.1|30875.1|30892.9|30872.9|12
1644478050000|2022-02-10 07:27:30|30895|30875|30896.6|30876.6|30896.7|30876.7|30895|30875|13
1644478060000|2022-02-10 07:27:40|30896.7|30876.7|30896.6|30876.6|30898.5|30878.5|30896.6|30876.6|19
1644478070000|2022-02-10 07:27:50|30896.8|30876.8|30894.5|30874.5|30896.9|30876.9|30894.5|30874.5|16
1644478080000|2022-02-10 07:28:00|30894.8|30874.8|30896.3|30876.3|30896.6|30876.6|30894.4|30874.4|13
1644478090000|2022-02-10 07:28:10|30896.4|30876.4|30894.4|30874.4|30896.5|30876.5|30894.3|30874.3|14
1644478100000|2022-02-10 07:28:20|30894.8|30874.8|30896.2|30876.2|30897|30877|30894.7|30874.7|15
1644478110000|2022-02-10 07:28:30|30895.3|30875.3|30896.6|30876.6|30899.1|30879.1|30895.3|30875.3|16
1644478120000|2022-02-10 07:28:40|30897.2|30877.2|30896.9|30876.9|30897.5|30877.5|30895.9|30875.9|14
1644478130000|2022-02-10 07:28:50|30896.8|30876.8|30896.9|30876.9|30897.9|30877.9|30896.6|30876.6|14
1644478140000|2022-02-10 07:29:00|30895.9|30875.9|30898.5|30878.5|30898.5|30878.5|30895.7|30875.7|26
1644478150000|2022-02-10 07:29:10|30898|30878|30897.2|30877.2|30898.1|30878.1|30895.2|30875.2|20
1644478160000|2022-02-10 07:29:20|30897|30877|30897.7|30877.7|30897.7|30877.7|30896.2|30876.2|15
1644478170000|2022-02-10 07:29:30|30897.8|30877.8|30897.7|30877.7|30898.2|30878.2|30897.3|30877.3|12
1644478180000|2022-02-10 07:29:40|30897.5|30877.5|30898.1|30878.1|30898.2|30878.2|30896.4|30876.4|8
1644478190000|2022-02-10 07:29:50|30898.9|30878.9|30902.8|30882.8|30902.9|30882.9|30896.7|30876.7|14
1644478200000|2022-02-10 07:30:00|30903|30883|30902.9|30882.9|30903.5|30883.5|30902.1|30882.1|24
1644478210000|2022-02-10 07:30:10|30902.7|30882.7|30901.8|30881.8|30903.5|30883.5|30900|30880|18
1644478220000|2022-02-10 07:30:20|30899.4|30879.4|30900.4|30880.4|30900.8|30880.8|30899.2|30879.2|10
1644478230000|2022-02-10 07:30:30|30899.5|30879.5|30898.1|30878.1|30900.1|30880.1|30898|30878|14
1644478240000|2022-02-10 07:30:40|30898|30878|30898|30878|30899.7|30879.7|30897.2|30877.2|13
1644478250000|2022-02-10 07:30:50|30898.1|30878.1|30898.8|30878.8|30899.1|30879.1|30898.1|30878.1|14
1644478260000|2022-02-10 07:31:00|30898.9|30878.9|30898.5|30878.5|30899|30879|30898.3|30878.3|12
1644478270000|2022-02-10 07:31:10|30898.6|30878.6|30899.8|30879.8|30900.1|30880.1|30898.6|30878.6|15
1644478280000|2022-02-10 07:31:20|30897.2|30877.2|30897.9|30877.9|30898.5|30878.5|30897.1|30877.1|18
1644478290000|2022-02-10 07:31:30|30897.6|30877.6|30899.3|30879.3|30899.3|30879.3|30896.2|30876.2|21
1644478300000|2022-02-10 07:31:40|30899.2|30879.2|30899.1|30879.1|30900.1|30880.1|30897.6|30877.6|22
1644478310000|2022-02-10 07:31:50|30899.4|30879.4|30908.3|30888.3|30910.2|30890.2|30898.3|30878.3|18
1644478320000|2022-02-10 07:32:00|30908.1|30888.1|30909.5|30889.5|30910|30890|30907.6|30887.6|21
1644478330000|2022-02-10 07:32:10|30909.4|30889.4|30911.8|30891.8|30912|30892|30909.4|30889.4|14
1644478340000|2022-02-10 07:32:20|30912|30892|30912.1|30892.1|30912.5|30892.5|30911.9|30891.9|11
1644478350000|2022-02-10 07:32:30|30912.2|30892.2|30911.7|30891.7|30912.3|30892.3|30911.6|30891.6|9
1644478360000|2022-02-10 07:32:40|30911.8|30891.8|30911|30891|30911.8|30891.8|30909|30889|11
1644478370000|2022-02-10 07:32:50|30910.5|30890.5|30910.6|30890.6|30911.1|30891.1|30910.3|30890.3|8
1644478380000|2022-02-10 07:33:00|30910.9|30890.9|30910.4|30890.4|30910.9|30890.9|30909.6|30889.6|9
1644478390000|2022-02-10 07:33:10|30910|30890|30905.7|30885.7|30910.6|30890.6|30905|30885|26
1644478400000|2022-02-10 07:33:20|30906.1|30886.1|30905.6|30885.6|30906.7|30886.7|30905|30885|19
1644478410000|2022-02-10 07:33:30|30905.8|30885.8|30906.6|30886.6|30906.7|30886.7|30905.8|30885.8|8
1644478420000|2022-02-10 07:33:40|30906.7|30886.7|30904.9|30884.9|30906.8|30886.8|30904.5|30884.5|18
1644478430000|2022-02-10 07:33:50|30905.1|30885.1|30908.5|30888.5|30908.5|30888.5|30905.1|30885.1|30
1644478440000|2022-02-10 07:34:00|30908.3|30888.3|30909.8|30889.8|30911.1|30891.1|30908.3|30888.3|24
1644478450000|2022-02-10 07:34:10|30910.4|30890.4|30907.9|30887.9|30910.4|30890.4|30905.8|30885.8|25
1644478460000|2022-02-10 07:34:20|30907.6|30887.6|30903.7|30883.7|30907.6|30887.6|30903.7|30883.7|24
1644478470000|2022-02-10 07:34:30|30903.9|30883.9|30902.8|30882.8|30905.4|30885.4|30902.7|30882.7|21
1644478480000|2022-02-10 07:34:40|30903.6|30883.6|30903.3|30883.3|30903.8|30883.8|30902.6|30882.6|17
1644478490000|2022-02-10 07:34:50|30903|30883|30907|30887|30907|30887|30903|30883|17
1644478500000|2022-02-10 07:35:00|30906.8|30886.8|30908.2|30888.2|30908.2|30888.2|30906.2|30886.2|13
1644478510000|2022-02-10 07:35:10|30907|30887|30905.3|30885.3|30907|30887|30905.1|30885.1|8
1644478520000|2022-02-10 07:35:20|30904.9|30884.9|30905|30885|30906.5|30886.5|30904.2|30884.2|15
1644478530000|2022-02-10 07:35:30|30904.9|30884.9|30904.7|30884.7|30905.3|30885.3|30903.8|30883.8|12
1644478540000|2022-02-10 07:35:40|30904.6|30884.6|30904.4|30884.4|30906.4|30886.4|30903.3|30883.3|14
1644478550000|2022-02-10 07:35:50|30903.1|30883.1|30904.6|30884.6|30905.1|30885.1|30902.1|30882.1|13
1644478560000|2022-02-10 07:36:00|30904.5|30884.5|30905.3|30885.3|30905.4|30885.4|30904.5|30884.5|11
1644478570000|2022-02-10 07:36:10|30905.2|30885.2|30905.9|30885.9|30905.9|30885.9|30905.2|30885.2|7
1644478580000|2022-02-10 07:36:20|30905.8|30885.8|30905.4|30885.4|30905.8|30885.8|30905|30885|6
1644478590000|2022-02-10 07:36:30|30905.3|30885.3|30910.1|30890.1|30910.1|30890.1|30905.3|30885.3|22
1644478600000|2022-02-10 07:36:40|30910.6|30890.6|30909.9|30889.9|30910.7|30890.7|30909.3|30889.3|12
1644478610000|2022-02-10 07:36:50|30910|30890|30910.3|30890.3|30910.3|30890.3|30909.5|30889.5|7
1644478620000|2022-02-10 07:37:00|30910.2|30890.2|30908.2|30888.2|30910.3|30890.3|30907.1|30887.1|18
1644478630000|2022-02-10 07:37:10|30907.3|30887.3|30903.6|30883.6|30907.8|30887.8|30902.3|30882.3|22
1644478640000|2022-02-10 07:37:20|30902.8|30882.8|30904.4|30884.4|30904.4|30884.4|30902.8|30882.8|9
1644478650000|2022-02-10 07:37:30|30904.5|30884.5|30904.5|30884.5|30905.5|30885.5|30903.8|30883.8|20
1644478660000|2022-02-10 07:37:40|30904.9|30884.9|30905.4|30885.4|30905.6|30885.6|30904.3|30884.3|12
1644478670000|2022-02-10 07:37:50|30905.2|30885.2|30903.4|30883.4|30905.2|30885.2|30902.7|30882.7|21
1644478680000|2022-02-10 07:38:00|30903.3|30883.3|30903.3|30883.3|30904.1|30884.1|30902.9|30882.9|15
1644478690000|2022-02-10 07:38:10|30903.4|30883.4|30903.5|30883.5|30904.7|30884.7|30903.4|30883.4|13
1644478700000|2022-02-10 07:38:20|30904.3|30884.3|30906.9|30886.9|30907.1|30887.1|30903.6|30883.6|22
1644478710000|2022-02-10 07:38:30|30907.2|30887.2|30904.9|30884.9|30907.2|30887.2|30904|30884|17
1644478720000|2022-02-10 07:38:40|30904.8|30884.8|30904.5|30884.5|30905.2|30885.2|30904|30884|14
1644478730000|2022-02-10 07:38:50|30904.6|30884.6|30903.2|30883.2|30905.2|30885.2|30903.1|30883.1|15
1644478740000|2022-02-10 07:39:00|30902.7|30882.7|30902.9|30882.9|30903.5|30883.5|30902.3|30882.3|12
1644478750000|2022-02-10 07:39:10|30902.8|30882.8|30902.2|30882.2|30903.1|30883.1|30901.1|30881.1|12
1644478760000|2022-02-10 07:39:20|30902.8|30882.8|30900.7|30880.7|30903|30883|30900.7|30880.7|11
1644478770000|2022-02-10 07:39:30|30900.6|30880.6|30899.4|30879.4|30900.6|30880.6|30899.3|30879.3|13
1644478780000|2022-02-10 07:39:40|30899.3|30879.3|30898.3|30878.3|30899.4|30879.4|30897.6|30877.6|16
1644478790000|2022-02-10 07:39:50|30898.2|30878.2|30898.4|30878.4|30898.5|30878.5|30898.2|30878.2|10
1644478800000|2022-02-10 07:40:00|30897.5|30877.5|30899|30879|30899.2|30879.2|30896.8|30876.8|21
1644478810000|2022-02-10 07:40:10|30898.4|30878.4|30898.7|30878.7|30899.5|30879.5|30898.3|30878.3|12
1644478820000|2022-02-10 07:40:20|30898.8|30878.8|30898.7|30878.7|30898.9|30878.9|30897.2|30877.2|19
1644478830000|2022-02-10 07:40:30|30898.6|30878.6|30898.2|30878.2|30899.1|30879.1|30897.7|30877.7|15
1644478840000|2022-02-10 07:40:40|30898.1|30878.1|30896.7|30876.7|30898.9|30878.9|30896.6|30876.6|13
1644478850000|2022-02-10 07:40:50|30896.6|30876.6|30896|30876|30897.7|30877.7|30896|30876|9
1644478860000|2022-02-10 07:41:00|30895.4|30875.4|30895.7|30875.7|30896|30876|30895|30875|24
1644478870000|2022-02-10 07:41:10|30895.9|30875.9|30895.3|30875.3|30895.9|30875.9|30895.1|30875.1|13
1644478880000|2022-02-10 07:41:20|30895|30875|30895.6|30875.6|30895.6|30875.6|30895|30875|10
1644478890000|2022-02-10 07:41:30|30895.2|30875.2|30895.7|30875.7|30895.9|30875.9|30895.2|30875.2|7
1644478900000|2022-02-10 07:41:40|30895.8|30875.8|30892.9|30872.9|30895.8|30875.8|30892.9|30872.9|11
1644478910000|2022-02-10 07:41:50|30893.3|30873.3|30893.7|30873.7|30894.4|30874.4|30892.3|30872.3|14
1644478920000|2022-02-10 07:42:00|30894.2|30874.2|30893.8|30873.8|30895.2|30875.2|30893.4|30873.4|21
1644478930000|2022-02-10 07:42:10|30894.1|30874.1|30893.1|30873.1|30894.5|30874.5|30893.1|30873.1|7
1644478940000|2022-02-10 07:42:20|30893.2|30873.2|30897.5|30877.5|30897.9|30877.9|30892.4|30872.4|23
1644478950000|2022-02-10 07:42:30|30896.8|30876.8|30898.7|30878.7|30898.9|30878.9|30895.8|30875.8|21
1644478960000|2022-02-10 07:42:40|30897.3|30877.3|30898.3|30878.3|30898.8|30878.8|30897.3|30877.3|13
1644478970000|2022-02-10 07:42:50|30898.4|30878.4|30892.8|30872.8|30898.4|30878.4|30892.3|30872.3|12
1644478980000|2022-02-10 07:43:00|30894.3|30874.3|30894.8|30874.8|30895.5|30875.5|30894.3|30874.3|23
1644478990000|2022-02-10 07:43:10|30895.1|30875.1|30896.9|30876.9|30896.9|30876.9|30894.6|30874.6|16
1644479000000|2022-02-10 07:43:20|30896.4|30876.4|30896.1|30876.1|30896.5|30876.5|30895.4|30875.4|12
1644479010000|2022-02-10 07:43:30|30896.3|30876.3|30895.7|30875.7|30896.4|30876.4|30895.2|30875.2|8
1644479020000|2022-02-10 07:43:40|30895.8|30875.8|30897.1|30877.1|30897.8|30877.8|30895.8|30875.8|7
1644479030000|2022-02-10 07:43:50|30898.4|30878.4|30896.5|30876.5|30898.4|30878.4|30896.5|30876.5|11
1644479040000|2022-02-10 07:44:00|30897|30877|30896.5|30876.5|30897|30877|30895.2|30875.2|26
1644479050000|2022-02-10 07:44:10|30896.6|30876.6|30895|30875|30896.6|30876.6|30893.9|30873.9|30
1644479060000|2022-02-10 07:44:20|30895.2|30875.2|30882.8|30862.8|30895.2|30875.2|30881.9|30861.9|28
1644479070000|2022-02-10 07:44:30|30883|30863|30885.8|30865.8|30885.8|30865.8|30882.5|30862.5|18
1644479080000|2022-02-10 07:44:40|30885.7|30865.7|30873.7|30853.7|30885.9|30865.9|30872.9|30852.9|29
1644479090000|2022-02-10 07:44:50|30872.8|30852.8|30872.8|30852.8|30873.4|30853.4|30872.3|30852.3|14
1644479100000|2022-02-10 07:45:00|30872.7|30852.7|30872.7|30852.7|30874|30854|30872.7|30852.7|18
1644479110000|2022-02-10 07:45:10|30872.8|30852.8|30873.1|30853.1|30873.1|30853.1|30872.2|30852.2|17
1644479120000|2022-02-10 07:45:20|30874.1|30854.1|30876.3|30856.3|30878.1|30858.1|30873.6|30853.6|26
1644479130000|2022-02-10 07:45:30|30877|30857|30877.1|30857.1|30877.6|30857.6|30876.6|30856.6|19
1644479140000|2022-02-10 07:45:40|30877.4|30857.4|30876.5|30856.5|30877.4|30857.4|30876.5|30856.5|11
1644479150000|2022-02-10 07:45:50|30877.7|30857.7|30879|30859|30879.3|30859.3|30877.7|30857.7|13
1644479160000|2022-02-10 07:46:00|30877.7|30857.7|30878.9|30858.9|30879.3|30859.3|30877.7|30857.7|17
1644479170000|2022-02-10 07:46:10|30878.7|30858.7|30877.6|30857.6|30879.3|30859.3|30877.6|30857.6|14
1644479180000|2022-02-10 07:46:20|30877.7|30857.7|30878.4|30858.4|30878.4|30858.4|30877.3|30857.3|4
1644479190000|2022-02-10 07:46:30|30877.9|30857.9|30877.3|30857.3|30877.9|30857.9|30875.5|30855.5|23
1644479200000|2022-02-10 07:46:40|30877.5|30857.5|30876.2|30856.2|30878.3|30858.3|30875.8|30855.8|16
1644479210000|2022-02-10 07:46:50|30876.8|30856.8|30876.9|30856.9|30876.9|30856.9|30875.9|30855.9|14
1644479220000|2022-02-10 07:47:00|30877|30857|30876.4|30856.4|30877|30857|30876.1|30856.1|14
1644479230000|2022-02-10 07:47:10|30876.6|30856.6|30880.6|30860.6|30882.4|30862.4|30876.6|30856.6|21
1644479240000|2022-02-10 07:47:20|30880.5|30860.5|30880.2|30860.2|30880.6|30860.6|30879.9|30859.9|11
1644479250000|2022-02-10 07:47:30|30880.1|30860.1|30880.2|30860.2|30880.3|30860.3|30879.1|30859.1|14
1644479260000|2022-02-10 07:47:40|30879.9|30859.9|30879.7|30859.7|30880.1|30860.1|30878.9|30858.9|8
1644479270000|2022-02-10 07:47:50|30879.4|30859.4|30879.4|30859.4|30880.3|30860.3|30877.9|30857.9|16
1644479280000|2022-02-10 07:48:00|30879.6|30859.6|30880.9|30860.9|30881.7|30861.7|30878.7|30858.7|20
1644479290000|2022-02-10 07:48:10|30880.7|30860.7|30881.2|30861.2|30881.7|30861.7|30880.7|30860.7|7
1644479300000|2022-02-10 07:48:20|30881|30861|30882.9|30862.9|30884.2|30864.2|30881|30861|24
1644479310000|2022-02-10 07:48:30|30883.5|30863.5|30885.8|30865.8|30887|30867|30883.2|30863.2|17
1644479320000|2022-02-10 07:48:40|30884.7|30864.7|30885.8|30865.8|30887.6|30867.6|30884.7|30864.7|26
1644479330000|2022-02-10 07:48:50|30886.4|30866.4|30886.4|30866.4|30886.9|30866.9|30886|30866|21
1644479340000|2022-02-10 07:49:00|30885.1|30865.1|30887.6|30867.6|30889.2|30869.2|30885|30865|16
1644479350000|2022-02-10 07:49:10|30888.7|30868.7|30886.7|30866.7|30888.9|30868.9|30886.4|30866.4|17
1644479360000|2022-02-10 07:49:20|30886.8|30866.8|30885.8|30865.8|30888.8|30868.8|30885.3|30865.3|22
1644479370000|2022-02-10 07:49:30|30885.2|30865.2|30882.9|30862.9|30886|30866|30882.9|30862.9|24
1644479380000|2022-02-10 07:49:40|30883.3|30863.3|30884|30864|30884.3|30864.3|30883|30863|15
1644479390000|2022-02-10 07:49:50|30883.8|30863.8|30884.5|30864.5|30884.6|30864.6|30883.8|30863.8|10
1644479400000|2022-02-10 07:50:00|30884.4|30864.4|30886|30866|30886.2|30866.2|30884.4|30864.4|16
1644479410000|2022-02-10 07:50:10|30886.3|30866.3|30886.8|30866.8|30887.3|30867.3|30885.9|30865.9|23
1644479420000|2022-02-10 07:50:20|30886.6|30866.6|30886.5|30866.5|30887.1|30867.1|30884.8|30864.8|18
1644479430000|2022-02-10 07:50:30|30886.7|30866.7|30884.4|30864.4|30886.7|30866.7|30882.4|30862.4|24
1644479440000|2022-02-10 07:50:40|30884.2|30864.2|30883.7|30863.7|30885|30865|30883.5|30863.5|13
1644479450000|2022-02-10 07:50:50|30883.8|30863.8|30883.3|30863.3|30884.9|30864.9|30882.9|30862.9|16
1644479460000|2022-02-10 07:51:00|30883.1|30863.1|30883.1|30863.1|30883.6|30863.6|30882.3|30862.3|15
1644479470000|2022-02-10 07:51:10|30883.2|30863.2|30865|30845|30883.3|30863.3|30865|30845|20
1644479480000|2022-02-10 07:51:20|30866|30846|30864.9|30844.9|30868.4|30848.4|30863.1|30843.1|28
1644479490000|2022-02-10 07:51:30|30864.6|30844.6|30865.1|30845.1|30865.6|30845.6|30864.1|30844.1|17
1644479500000|2022-02-10 07:51:40|30864.6|30844.6|30865|30845|30865.5|30845.5|30863.8|30843.8|21
1644479510000|2022-02-10 07:51:50|30864.7|30844.7|30862.8|30842.8|30864.8|30844.8|30862.8|30842.8|18
1644479520000|2022-02-10 07:52:00|30862.5|30842.5|30864.1|30844.1|30864.2|30844.2|30862.5|30842.5|22
1644479530000|2022-02-10 07:52:10|30864|30844|30865|30845|30865|30845|30863.5|30843.5|21
1644479540000|2022-02-10 07:52:20|30864.9|30844.9|30864.5|30844.5|30866.6|30846.6|30864.2|30844.2|17
1644479550000|2022-02-10 07:52:30|30865.1|30845.1|30864|30844|30867.1|30847.1|30863.3|30843.3|22
1644479560000|2022-02-10 07:52:40|30864.2|30844.2|30864|30844|30864.7|30844.7|30863.9|30843.9|19
1644479570000|2022-02-10 07:52:50|30863.9|30843.9|30863.7|30843.7|30865.1|30845.1|30863.1|30843.1|10
1644479580000|2022-02-10 07:53:00|30863.3|30843.3|30866.9|30846.9|30868.2|30848.2|30863|30843|27
1644479590000|2022-02-10 07:53:10|30866.7|30846.7|30864.7|30844.7|30866.9|30846.9|30864.6|30844.6|16
1644479600000|2022-02-10 07:53:20|30864.8|30844.8|30866.4|30846.4|30868.9|30848.9|30864.1|30844.1|17
1644479610000|2022-02-10 07:53:30|30866|30846|30867|30847|30867.9|30847.9|30865.7|30845.7|17
1644479620000|2022-02-10 07:53:40|30867.1|30847.1|30868.7|30848.7|30869.1|30849.1|30866.7|30846.7|14
1644479630000|2022-02-10 07:53:50|30868.4|30848.4|30869.7|30849.7|30869.7|30849.7|30868|30848|20
1644479640000|2022-02-10 07:54:00|30869.6|30849.6|30868.5|30848.5|30869.7|30849.7|30868.5|30848.5|18
1644479650000|2022-02-10 07:54:10|30868.7|30848.7|30868.5|30848.5|30869|30849|30867.9|30847.9|17
1644479660000|2022-02-10 07:54:20|30868.9|30848.9|30868|30848|30869.2|30849.2|30867.7|30847.7|19
1644479670000|2022-02-10 07:54:30|30868.3|30848.3|30868.7|30848.7|30868.8|30848.8|30867.7|30847.7|21
1644479680000|2022-02-10 07:54:40|30868.8|30848.8|30868.7|30848.7|30870|30850|30868.5|30848.5|21
1644479690000|2022-02-10 07:54:50|30868.8|30848.8|30869|30849|30871.1|30851.1|30868.8|30848.8|20
1644479700000|2022-02-10 07:55:00|30868.8|30848.8|30868.5|30848.5|30870.1|30850.1|30868.5|30848.5|17
1644479710000|2022-02-10 07:55:10|30869|30849|30869.5|30849.5|30869.9|30849.9|30868|30848|18
1644479720000|2022-02-10 07:55:20|30868.3|30848.3|30869.2|30849.2|30871.5|30851.5|30868.2|30848.2|24
1644479730000|2022-02-10 07:55:30|30869.6|30849.6|30870.2|30850.2|30871.3|30851.3|30869.3|30849.3|22
1644479740000|2022-02-10 07:55:40|30870.3|30850.3|30869.5|30849.5|30870.8|30850.8|30869.1|30849.1|14
1644479750000|2022-02-10 07:55:50|30869.8|30849.8|30869.6|30849.6|30870.1|30850.1|30869.1|30849.1|10
1644479760000|2022-02-10 07:56:00|30869.9|30849.9|30869.4|30849.4|30869.9|30849.9|30869.1|30849.1|13
1644479770000|2022-02-10 07:56:10|30869.3|30849.3|30869.9|30849.9|30870.5|30850.5|30869.3|30849.3|15
1644479780000|2022-02-10 07:56:20|30870.9|30850.9|30870.1|30850.1|30871|30851|30869.6|30849.6|13
1644479790000|2022-02-10 07:56:30|30869.7|30849.7|30869.6|30849.6|30870|30850|30869.1|30849.1|12
1644479800000|2022-02-10 07:56:40|30869.5|30849.5|30869.4|30849.4|30869.8|30849.8|30869.3|30849.3|13
1644479810000|2022-02-10 07:56:50|30869.7|30849.7|30865.8|30845.8|30869.7|30849.7|30865.5|30845.5|27
1644479820000|2022-02-10 07:57:00|30865.9|30845.9|30864.9|30844.9|30866.5|30846.5|30864.1|30844.1|16
1644479830000|2022-02-10 07:57:10|30864.8|30844.8|30865.4|30845.4|30866.2|30846.2|30864.7|30844.7|21
1644479840000|2022-02-10 07:57:20|30865.3|30845.3|30865.8|30845.8|30866.1|30846.1|30864.2|30844.2|22
1644479850000|2022-02-10 07:57:30|30866.1|30846.1|30866.2|30846.2|30866.5|30846.5|30865.6|30845.6|15
1644479860000|2022-02-10 07:57:40|30866.3|30846.3|30865.6|30845.6|30866.6|30846.6|30865.1|30845.1|11
1644479870000|2022-02-10 07:57:50|30865.5|30845.5|30868.7|30848.7|30871.5|30851.5|30865.5|30845.5|26
1644479880000|2022-02-10 07:58:00|30868.9|30848.9|30866.3|30846.3|30869.4|30849.4|30865.6|30845.6|32
1644479890000|2022-02-10 07:58:10|30865.4|30845.4|30863|30843|30866.8|30846.8|30860|30840|34
1644479900000|2022-02-10 07:58:20|30865.1|30845.1|30864|30844|30866.4|30846.4|30862.4|30842.4|31
1644479910000|2022-02-10 07:58:30|30865.4|30845.4|30872.2|30852.2|30872.2|30852.2|30864.9|30844.9|31
1644479920000|2022-02-10 07:58:40|30870.1|30850.1|30865.1|30845.1|30871.5|30851.5|30865.1|30845.1|27
1644479930000|2022-02-10 07:58:50|30865.6|30845.6|30867|30847|30869.4|30849.4|30865.3|30845.3|20
1644479940000|2022-02-10 07:59:00|30867.1|30847.1|30868.2|30848.2|30869.1|30849.1|30865.8|30845.8|33
1644479950000|2022-02-10 07:59:10|30867.6|30847.6|30868.9|30848.9|30869.3|30849.3|30867.1|30847.1|23
1644479960000|2022-02-10 07:59:20|30869.8|30849.8|30871.3|30851.3|30872.1|30852.1|30867.6|30847.6|24
1644479970000|2022-02-10 07:59:30|30871|30851|30868.4|30848.4|30871.4|30851.4|30867|30847|30
1644479980000|2022-02-10 07:59:40|30868.9|30848.9|30868|30848|30869|30849|30867.7|30847.7|14
1644479990000|2022-02-10 07:59:50|30867.7|30847.7|30862.1|30842.1|30867.7|30847.7|30862.1|30842.1|27
1644480000000|2022-02-10 08:00:00|30863.6|30843.6|30864.8|30844.8|30868.3|30848.3|30862.1|30842.1|37
1644480010000|2022-02-10 08:00:10|30864.2|30844.2|30868.9|30848.9|30870.4|30850.4|30864.2|30844.2|36
1644480020000|2022-02-10 08:00:20|30869.4|30849.4|30865|30845|30869.6|30849.6|30863.1|30843.1|37
1644480030000|2022-02-10 08:00:30|30865.6|30845.6|30861.2|30841.2|30867.5|30847.5|30857|30837|32
1644480040000|2022-02-10 08:00:40|30861|30841|30864.3|30844.3|30865.2|30845.2|30860.9|30840.9|21
1644480050000|2022-02-10 08:00:50|30864.4|30844.4|30865.4|30845.4|30865.6|30845.6|30862.9|30842.9|23
1644480060000|2022-02-10 08:01:00|30863.7|30843.7|30865|30845|30865.2|30845.2|30862.6|30842.6|23
1644480070000|2022-02-10 08:01:10|30865.4|30845.4|30859.4|30839.4|30865.4|30845.4|30858.5|30838.5|22
1644480080000|2022-02-10 08:01:20|30859.3|30839.3|30853.6|30833.6|30859.7|30839.7|30853.2|30833.2|30
1644480090000|2022-02-10 08:01:30|30853.4|30833.4|30855.9|30835.9|30856.8|30836.8|30852.5|30832.5|27
1644480100000|2022-02-10 08:01:40|30856.2|30836.2|30853.6|30833.6|30856.3|30836.3|30852.8|30832.8|27
1644480110000|2022-02-10 08:01:50|30853.9|30833.9|30852.9|30832.9|30854|30834|30851|30831|31
1644480120000|2022-02-10 08:02:00|30853.5|30833.5|30857.7|30837.7|30857.7|30837.7|30852.9|30832.9|37
1644480130000|2022-02-10 08:02:10|30856.7|30836.7|30859.3|30839.3|30859.9|30839.9|30856.6|30836.6|32
1644480140000|2022-02-10 08:02:20|30858.7|30838.7|30853|30833|30858.9|30838.9|30852.3|30832.3|26
1644480150000|2022-02-10 08:02:30|30853.1|30833.1|30851.8|30831.8|30854.8|30834.8|30851.2|30831.2|33
1644480160000|2022-02-10 08:02:40|30852.3|30832.3|30854.2|30834.2|30856.1|30836.1|30852.3|30832.3|30
1644480170000|2022-02-10 08:02:50|30854.3|30834.3|30855.4|30835.4|30855.7|30835.7|30853|30833|29
1644480180000|2022-02-10 08:03:00|30854.7|30834.7|30857.2|30837.2|30857.5|30837.5|30854.7|30834.7|30
1644480190000|2022-02-10 08:03:10|30857.3|30837.3|30857.9|30837.9|30858.6|30838.6|30857.1|30837.1|23
1644480200000|2022-02-10 08:03:20|30857.8|30837.8|30858.2|30838.2|30858.2|30838.2|30857.5|30837.5|16
1644480210000|2022-02-10 08:03:30|30858.3|30838.3|30853|30833|30858.3|30838.3|30852.4|30832.4|24
1644480220000|2022-02-10 08:03:40|30852.2|30832.2|30854.4|30834.4|30855.4|30835.4|30851.8|30831.8|30
1644480230000|2022-02-10 08:03:50|30854.5|30834.5|30854|30834|30854.5|30834.5|30852.6|30832.6|23
1644480240000|2022-02-10 08:04:00|30854.2|30834.2|30854.9|30834.9|30854.9|30834.9|30853.7|30833.7|14
1644480250000|2022-02-10 08:04:10|30855|30835|30855.2|30835.2|30855.6|30835.6|30854.4|30834.4|20
1644480260000|2022-02-10 08:04:20|30855.3|30835.3|30860|30840|30860.2|30840.2|30854.6|30834.6|26
1644480270000|2022-02-10 08:04:30|30860.1|30840.1|30860.4|30840.4|30860.5|30840.5|30859.1|30839.1|19
1644480280000|2022-02-10 08:04:40|30860.3|30840.3|30862|30842|30862.1|30842.1|30859.6|30839.6|16
1644480290000|2022-02-10 08:04:50|30861.7|30841.7|30863.9|30843.9|30863.9|30843.9|30861.7|30841.7|22
1644480300000|2022-02-10 08:05:00|30864.7|30844.7|30862.8|30842.8|30864.7|30844.7|30862|30842|26
1644480310000|2022-02-10 08:05:10|30862.9|30842.9|30859|30839|30865.4|30845.4|30857.7|30837.7|22
1644480320000|2022-02-10 08:05:20|30858.4|30838.4|30848.8|30828.8|30858.6|30838.6|30846.5|30826.5|30
1644480330000|2022-02-10 08:05:30|30848.3|30828.3|30859.5|30839.5|30860.2|30840.2|30848|30828|33
1644480340000|2022-02-10 08:05:40|30859.9|30839.9|30849.7|30829.7|30861.1|30841.1|30849.7|30829.7|33
1644480350000|2022-02-10 08:05:50|30849.6|30829.6|30851.6|30831.6|30851.6|30831.6|30848.9|30828.9|30
1644480360000|2022-02-10 08:06:00|30851.8|30831.8|30856.1|30836.1|30856.7|30836.7|30851.8|30831.8|27
1644480370000|2022-02-10 08:06:10|30856.3|30836.3|30851.5|30831.5|30856.3|30836.3|30851.5|30831.5|20
1644480380000|2022-02-10 08:06:20|30850.8|30830.8|30849.1|30829.1|30851.4|30831.4|30849.1|30829.1|16
1644480390000|2022-02-10 08:06:30|30848.6|30828.6|30848.4|30828.4|30850|30830|30848.1|30828.1|22
1644480400000|2022-02-10 08:06:40|30848.8|30828.8|30850.1|30830.1|30850.6|30830.6|30848.8|30828.8|12
1644480410000|2022-02-10 08:06:50|30849.8|30829.8|30844.5|30824.5|30849.8|30829.8|30844.2|30824.2|21
1644480420000|2022-02-10 08:07:00|30844.4|30824.4|30842.9|30822.9|30844.8|30824.8|30842.1|30822.1|26
1644480430000|2022-02-10 08:07:10|30842.7|30822.7|30846.8|30826.8|30847.3|30827.3|30842.4|30822.4|26
1644480440000|2022-02-10 08:07:20|30846.7|30826.7|30847.3|30827.3|30847.6|30827.6|30846.3|30826.3|18
1644480450000|2022-02-10 08:07:30|30847.4|30827.4|30847.5|30827.5|30848.9|30828.9|30847|30827|17
1644480460000|2022-02-10 08:07:40|30846.6|30826.6|30845.7|30825.7|30848.3|30828.3|30845.6|30825.6|21
1644480470000|2022-02-10 08:07:50|30844|30824|30845.4|30825.4|30846.5|30826.5|30844|30824|20
1644480480000|2022-02-10 08:08:00|30845.1|30825.1|30847.2|30827.2|30847.4|30827.4|30845.1|30825.1|19
1644480490000|2022-02-10 08:08:10|30847|30827|30841.6|30821.6|30847|30827|30841|30821|25
1644480500000|2022-02-10 08:08:20|30841.8|30821.8|30843.3|30823.3|30844|30824|30841.6|30821.6|23
1644480510000|2022-02-10 08:08:30|30842.9|30822.9|30841.9|30821.9|30843.5|30823.5|30841.4|30821.4|15
1644480520000|2022-02-10 08:08:40|30842.1|30822.1|30839.8|30819.8|30842.8|30822.8|30839.4|30819.4|27
1644480530000|2022-02-10 08:08:50|30840.1|30820.1|30838|30818|30841.1|30821.1|30838|30818|29
1644480540000|2022-02-10 08:09:00|30838.1|30818.1|30841.7|30821.7|30841.9|30821.9|30837.7|30817.7|19
1644480550000|2022-02-10 08:09:10|30841.8|30821.8|30841.6|30821.6|30843.3|30823.3|30840.9|30820.9|27
1644480560000|2022-02-10 08:09:20|30840.9|30820.9|30847.9|30827.9|30848.9|30828.9|30840.4|30820.4|27
1644480570000|2022-02-10 08:09:30|30848.1|30828.1|30851.6|30831.6|30852.3|30832.3|30847.9|30827.9|29
1644480580000|2022-02-10 08:09:40|30852.9|30832.9|30854.7|30834.7|30854.7|30834.7|30851.5|30831.5|10
1644480590000|2022-02-10 08:09:50|30854.2|30834.2|30871.6|30851.6|30872.5|30852.5|30849.4|30829.4|29
1644480600000|2022-02-10 08:10:00|30872.2|30852.2|30866.5|30846.5|30872.2|30852.2|30866.5|30846.5|27
1644480610000|2022-02-10 08:10:10|30866.7|30846.7|30865.3|30845.3|30867.5|30847.5|30865|30845|21
1644480620000|2022-02-10 08:10:20|30865|30845|30864.3|30844.3|30866.4|30846.4|30862.7|30842.7|29
1644480630000|2022-02-10 08:10:30|30863.9|30843.9|30863.1|30843.1|30864.5|30844.5|30863.1|30843.1|19
1644480640000|2022-02-10 08:10:40|30863.2|30843.2|30861.4|30841.4|30863.2|30843.2|30861.3|30841.3|17
1644480650000|2022-02-10 08:10:50|30861.5|30841.5|30862.4|30842.4|30862.4|30842.4|30861.1|30841.1|12
1644480660000|2022-02-10 08:11:00|30860.9|30840.9|30865.9|30845.9|30865.9|30845.9|30860|30840|30
1644480670000|2022-02-10 08:11:10|30866|30846|30865.2|30845.2|30866.2|30846.2|30865.2|30845.2|18
1644480680000|2022-02-10 08:11:20|30865.5|30845.5|30864.1|30844.1|30865.6|30845.6|30863.5|30843.5|14
1644480690000|2022-02-10 08:11:30|30863.6|30843.6|30862.6|30842.6|30864.5|30844.5|30862.4|30842.4|20
1644480700000|2022-02-10 08:11:40|30862.4|30842.4|30861.8|30841.8|30862.5|30842.5|30861.7|30841.7|14
1644480710000|2022-02-10 08:11:50|30861.9|30841.9|30861.9|30841.9|30862.2|30842.2|30861.7|30841.7|10
1644480720000|2022-02-10 08:12:00|30862.2|30842.2|30863|30843|30864.6|30844.6|30862.2|30842.2|21
1644480730000|2022-02-10 08:12:10|30862.2|30842.2|30861|30841|30863|30843|30860.9|30840.9|31
1644480740000|2022-02-10 08:12:20|30860.6|30840.6|30862|30842|30862|30842|30859.8|30839.8|19
1644480750000|2022-02-10 08:12:30|30862.2|30842.2|30861.7|30841.7|30862.2|30842.2|30861.6|30841.6|10
1644480760000|2022-02-10 08:12:40|30861.8|30841.8|30862.4|30842.4|30862.4|30842.4|30861.6|30841.6|16
1644480770000|2022-02-10 08:12:50|30862.5|30842.5|30862.2|30842.2|30863.5|30843.5|30861.1|30841.1|17
1644480780000|2022-02-10 08:13:00|30862.6|30842.6|30862.4|30842.4|30863.4|30843.4|30861.7|30841.7|21
1644480790000|2022-02-10 08:13:10|30862.3|30842.3|30862.1|30842.1|30862.3|30842.3|30861.5|30841.5|18
1644480800000|2022-02-10 08:13:20|30862.3|30842.3|30865.3|30845.3|30867.8|30847.8|30862.2|30842.2|27
1644480810000|2022-02-10 08:13:30|30864|30844|30866.1|30846.1|30866.1|30846.1|30864|30844|20
1644480820000|2022-02-10 08:13:40|30865.2|30845.2|30863.7|30843.7|30866.4|30846.4|30863.4|30843.4|20
1644480830000|2022-02-10 08:13:50|30863.8|30843.8|30863.7|30843.7|30865.7|30845.7|30863.3|30843.3|19
1644480840000|2022-02-10 08:14:00|30863.4|30843.4|30864.8|30844.8|30865|30845|30863.4|30843.4|18
1644480850000|2022-02-10 08:14:10|30864.7|30844.7|30864.4|30844.4|30865.3|30845.3|30864.1|30844.1|17
1644480860000|2022-02-10 08:14:20|30864.5|30844.5|30863.3|30843.3|30864.6|30844.6|30863.3|30843.3|8
1644480870000|2022-02-10 08:14:30|30863.5|30843.5|30863.4|30843.4|30863.7|30843.7|30862|30842|20
1644480880000|2022-02-10 08:14:40|30863.8|30843.8|30863.8|30843.8|30864.3|30844.3|30863.6|30843.6|20
1644480890000|2022-02-10 08:14:50|30864.1|30844.1|30865.2|30845.2|30865.2|30845.2|30864|30844|16
1644480900000|2022-02-10 08:15:00|30865|30845|30865|30845|30866.3|30846.3|30864.7|30844.7|15
1644480910000|2022-02-10 08:15:10|30864.8|30844.8|30864.7|30844.7|30865.6|30845.6|30863.7|30843.7|25
1644480920000|2022-02-10 08:15:20|30864.6|30844.6|30862.6|30842.6|30866.1|30846.1|30862|30842|12
1644480930000|2022-02-10 08:15:30|30862.8|30842.8|30860.9|30840.9|30862.8|30842.8|30860.7|30840.7|21
1644480940000|2022-02-10 08:15:40|30860.8|30840.8|30862|30842|30862.2|30842.2|30860.6|30840.6|14
1644480950000|2022-02-10 08:15:50|30861.9|30841.9|30862.1|30842.1|30862.1|30842.1|30861.3|30841.3|13
1644480960000|2022-02-10 08:16:00|30862.9|30842.9|30860.8|30840.8|30862.9|30842.9|30859.8|30839.8|22
1644480970000|2022-02-10 08:16:10|30860.9|30840.9|30860.5|30840.5|30860.9|30840.9|30859.9|30839.9|10
1644480980000|2022-02-10 08:16:20|30860|30840|30861.7|30841.7|30869.4|30849.4|30860|30840|17
1644480990000|2022-02-10 08:16:30|30862.3|30842.3|30854.4|30834.4|30862.3|30842.3|30854.2|30834.2|30
1644481000000|2022-02-10 08:16:40|30854.6|30834.6|30856.5|30836.5|30859.3|30839.3|30854.2|30834.2|29
1644481010000|2022-02-10 08:16:50|30855.6|30835.6|30855.6|30835.6|30855.8|30835.8|30853.3|30833.3|27
1644481020000|2022-02-10 08:17:00|30855.7|30835.7|30859.6|30839.6|30859.6|30839.6|30852|30832|26
1644481030000|2022-02-10 08:17:10|30858.2|30838.2|30858.1|30838.1|30858.2|30838.2|30855.2|30835.2|25
1644481040000|2022-02-10 08:17:20|30858|30838|30856.1|30836.1|30859.1|30839.1|30856|30836|21
1644481050000|2022-02-10 08:17:30|30856.5|30836.5|30857.8|30837.8|30858.3|30838.3|30856.5|30836.5|13
1644481060000|2022-02-10 08:17:40|30857.9|30837.9|30858.2|30838.2|30859.5|30839.5|30857.9|30837.9|22
1644481070000|2022-02-10 08:17:50|30858.5|30838.5|30857.7|30837.7|30858.8|30838.8|30857.6|30837.6|21
1644481080000|2022-02-10 08:18:00|30857.6|30837.6|30862.3|30842.3|30864.1|30844.1|30855.2|30835.2|32
1644481090000|2022-02-10 08:18:10|30861.2|30841.2|30862.1|30842.1|30862.4|30842.4|30861.2|30841.2|22
1644481100000|2022-02-10 08:18:20|30861.9|30841.9|30860.8|30840.8|30862.7|30842.7|30859.5|30839.5|24
1644481110000|2022-02-10 08:18:30|30860.3|30840.3|30860|30840|30861.3|30841.3|30859.8|30839.8|20
1644481120000|2022-02-10 08:18:40|30860.6|30840.6|30858.2|30838.2|30860.7|30840.7|30858.2|30838.2|16
1644481130000|2022-02-10 08:18:50|30857.1|30837.1|30856.6|30836.6|30858.7|30838.7|30856.6|30836.6|22
1644481140000|2022-02-10 08:19:00|30857.5|30837.5|30858.6|30838.6|30860|30840|30856.6|30836.6|26
1644481150000|2022-02-10 08:19:10|30859.6|30839.6|30860.5|30840.5|30860.5|30840.5|30859.1|30839.1|15
1644481160000|2022-02-10 08:19:20|30858.4|30838.4|30858.2|30838.2|30859.7|30839.7|30857.5|30837.5|27
1644481170000|2022-02-10 08:19:30|30858.1|30838.1|30857|30837|30858.7|30838.7|30856.9|30836.9|16
1644481180000|2022-02-10 08:19:40|30857.2|30837.2|30852.8|30832.8|30857.2|30837.2|30852.8|30832.8|15
1644481190000|2022-02-10 08:19:50|30852.6|30832.6|30852.3|30832.3|30852.9|30832.9|30852.2|30832.2|19
1644481200000|2022-02-10 08:20:00|30851.9|30831.9|30852.1|30832.1|30852.3|30832.3|30850.9|30830.9|15
1644481210000|2022-02-10 08:20:10|30852.4|30832.4|30864.5|30844.5|30867|30847|30852.1|30832.1|25
1644481220000|2022-02-10 08:20:20|30863.9|30843.9|30859|30839|30868.5|30848.5|30859|30839|32
1644481230000|2022-02-10 08:20:30|30857.8|30837.8|30859.2|30839.2|30860|30840|30857.4|30837.4|26
1644481240000|2022-02-10 08:20:40|30859.1|30839.1|30868.3|30848.3|30869.6|30849.6|30858.3|30838.3|32
1644481250000|2022-02-10 08:20:50|30869.8|30849.8|30860.2|30840.2|30870|30850|30858.6|30838.6|34
1644481260000|2022-02-10 08:21:00|30860.5|30840.5|30862.6|30842.6|30870.4|30850.4|30858.8|30838.8|31
1644481270000|2022-02-10 08:21:10|30862.9|30842.9|30863.2|30843.2|30864|30844|30862.1|30842.1|23
1644481280000|2022-02-10 08:21:20|30862.8|30842.8|30861.6|30841.6|30863|30843|30861.2|30841.2|19
1644481290000|2022-02-10 08:21:30|30861.7|30841.7|30861.6|30841.6|30864.1|30844.1|30861.3|30841.3|35
1644481300000|2022-02-10 08:21:40|30861.5|30841.5|30860.1|30840.1|30862.4|30842.4|30859.9|30839.9|22
1644481310000|2022-02-10 08:21:50|30860.5|30840.5|30864.6|30844.6|30865.4|30845.4|30859.8|30839.8|27
1644481320000|2022-02-10 08:22:00|30864.1|30844.1|30863.8|30843.8|30864.4|30844.4|30863.2|30843.2|23
1644481330000|2022-02-10 08:22:10|30864|30844|30863.8|30843.8|30864.4|30844.4|30863.5|30843.5|23
1644481340000|2022-02-10 08:22:20|30863.9|30843.9|30865.8|30845.8|30865.8|30845.8|30863.8|30843.8|13
1644481350000|2022-02-10 08:22:30|30865.9|30845.9|30865.8|30845.8|30866|30846|30865.5|30845.5|11
1644481360000|2022-02-10 08:22:40|30865.9|30845.9|30868.2|30848.2|30868.7|30848.7|30865.4|30845.4|16
1644481370000|2022-02-10 08:22:50|30868|30848|30867.6|30847.6|30868.3|30848.3|30866|30846|18
1644481380000|2022-02-10 08:23:00|30866.5|30846.5|30867.4|30847.4|30868.2|30848.2|30866|30846|26
1644481390000|2022-02-10 08:23:10|30867|30847|30866.6|30846.6|30867.2|30847.2|30866.6|30846.6|7
1644481400000|2022-02-10 08:23:20|30866.8|30846.8|30866.3|30846.3|30867.4|30847.4|30866.3|30846.3|10
1644481410000|2022-02-10 08:23:30|30867.1|30847.1|30866.9|30846.9|30868.5|30848.5|30866.6|30846.6|20
1644481420000|2022-02-10 08:23:40|30866.6|30846.6|30866.6|30846.6|30867.2|30847.2|30866.2|30846.2|11
1644481430000|2022-02-10 08:23:50|30866.7|30846.7|30866.6|30846.6|30866.7|30846.7|30866|30846|11
1644481440000|2022-02-10 08:24:00|30866.3|30846.3|30869.3|30849.3|30869.4|30849.4|30865.6|30845.6|32
1644481450000|2022-02-10 08:24:10|30868.4|30848.4|30866.3|30846.3|30868.4|30848.4|30864.3|30844.3|25
1644481460000|2022-02-10 08:24:20|30867.4|30847.4|30867|30847|30869.7|30849.7|30866.7|30846.7|33
1644481470000|2022-02-10 08:24:30|30867.6|30847.6|30869.8|30849.8|30871|30851|30866.4|30846.4|25
1644481480000|2022-02-10 08:24:40|30870.1|30850.1|30867.8|30847.8|30871|30851|30867.8|30847.8|26
1644481490000|2022-02-10 08:24:50|30867.5|30847.5|30867.5|30847.5|30868.6|30848.6|30864.3|30844.3|31
1644481500000|2022-02-10 08:25:00|30867.1|30847.1|30863.6|30843.6|30868.2|30848.2|30863.2|30843.2|31
1644481510000|2022-02-10 08:25:10|30863.1|30843.1|30865.2|30845.2|30866.3|30846.3|30862.7|30842.7|27
1644481520000|2022-02-10 08:25:20|30865.3|30845.3|30866.6|30846.6|30866.6|30846.6|30865|30845|26
1644481530000|2022-02-10 08:25:30|30865.9|30845.9|30866.3|30846.3|30866.4|30846.4|30864.8|30844.8|18
1644481540000|2022-02-10 08:25:40|30866|30846|30864.2|30844.2|30866.1|30846.1|30863.6|30843.6|17
1644481550000|2022-02-10 08:25:50|30864.3|30844.3|30863.9|30843.9|30864.6|30844.6|30863.6|30843.6|10
1644481560000|2022-02-10 08:26:00|30864.1|30844.1|30869.1|30849.1|30869.1|30849.1|30863.6|30843.6|29
1644481570000|2022-02-10 08:26:10|30869|30849|30869.7|30849.7|30870.2|30850.2|30869|30849|26
1644481580000|2022-02-10 08:26:20|30868.9|30848.9|30872.1|30852.1|30872.8|30852.8|30868.9|30848.9|28
1644481590000|2022-02-10 08:26:30|30872|30852|30871.5|30851.5|30872.4|30852.4|30870.3|30850.3|33
1644481600000|2022-02-10 08:26:40|30871.7|30851.7|30862.7|30842.7|30871.7|30851.7|30862.1|30842.1|27
1644481610000|2022-02-10 08:26:50|30862.6|30842.6|30866.6|30846.6|30868.7|30848.7|30862.3|30842.3|35
1644481620000|2022-02-10 08:27:00|30866.5|30846.5|30868.1|30848.1|30871|30851|30866.5|30846.5|31
1644481630000|2022-02-10 08:27:10|30867.9|30847.9|30871|30851|30871.2|30851.2|30866.7|30846.7|26
1644481640000|2022-02-10 08:27:20|30871.2|30851.2|30878.2|30858.2|30878.2|30858.2|30870.8|30850.8|27
1644481650000|2022-02-10 08:27:30|30876.4|30856.4|30867.2|30847.2|30877.6|30857.6|30867.2|30847.2|32
1644481660000|2022-02-10 08:27:40|30865.5|30845.5|30868.9|30848.9|30871.4|30851.4|30865.5|30845.5|34
1644481670000|2022-02-10 08:27:50|30868.8|30848.8|30871.2|30851.2|30871.2|30851.2|30868.2|30848.2|27
1644481680000|2022-02-10 08:28:00|30870.8|30850.8|30872.4|30852.4|30872.8|30852.8|30870.7|30850.7|26
1644481690000|2022-02-10 08:28:10|30872.7|30852.7|30876.7|30856.7|30877.3|30857.3|30872|30852|20
1644481700000|2022-02-10 08:28:20|30876.8|30856.8|30877.2|30857.2|30877.7|30857.7|30876|30856|17
1644481710000|2022-02-10 08:28:30|30876.9|30856.9|30880.1|30860.1|30881|30861|30876.8|30856.8|26
1644481720000|2022-02-10 08:28:40|30879.9|30859.9|30876.8|30856.8|30881.7|30861.7|30876.8|30856.8|23
1644481730000|2022-02-10 08:28:50|30877|30857|30866.2|30846.2|30877|30857|30866.2|30846.2|31
1644481740000|2022-02-10 08:29:00|30865.9|30845.9|30867|30847|30871.8|30851.8|30865.9|30845.9|29
1644481750000|2022-02-10 08:29:10|30868|30848|30873.8|30853.8|30873.8|30853.8|30867.2|30847.2|36
1644481760000|2022-02-10 08:29:20|30871.8|30851.8|30869.1|30849.1|30872.5|30852.5|30868.8|30848.8|27
1644481770000|2022-02-10 08:29:30|30868.9|30848.9|30871.5|30851.5|30872.5|30852.5|30868.9|30848.9|21
1644481780000|2022-02-10 08:29:40|30871.6|30851.6|30868.1|30848.1|30872.1|30852.1|30866.3|30846.3|24
1644481790000|2022-02-10 08:29:50|30867.8|30847.8|30866.5|30846.5|30869.7|30849.7|30865.7|30845.7|30
1644481800000|2022-02-10 08:30:00|30866.2|30846.2|30880.9|30830.9|30882.5|30846.9|30866.2|30829.3|24
1644481810000|2022-02-10 08:30:10|30882.1|30832.1|30867.2|30847.2|30885|30849.8|30866.9|30831.1|31
1644481820000|2022-02-10 08:30:20|30868.2|30848.2|30871.9|30851.9|30872.1|30852.1|30868.2|30848.2|20
1644481830000|2022-02-10 08:30:30|30871.8|30851.8|30871.1|30851.1|30871.8|30851.8|30869|30849|24
1644481840000|2022-02-10 08:30:40|30871.2|30851.2|30871.2|30851.2|30872.6|30852.6|30870.2|30850.2|26
1644481850000|2022-02-10 08:30:50|30871.1|30851.1|30872.9|30852.9|30875.4|30855.4|30870.6|30850.6|28
1644481860000|2022-02-10 08:31:00|30873.9|30853.9|30869.3|30849.3|30874.6|30854.6|30867.5|30847.5|29
1644481870000|2022-02-10 08:31:10|30869|30849|30868.9|30848.9|30871.9|30851.9|30868.4|30848.4|23
1644481880000|2022-02-10 08:31:20|30868.5|30848.5|30865.4|30845.4|30868.5|30848.5|30863.9|30843.9|26
1644481890000|2022-02-10 08:31:30|30866.1|30846.1|30865.5|30845.5|30866.1|30846.1|30865|30845|16
1644481900000|2022-02-10 08:31:40|30866.1|30846.1|30875.2|30855.2|30875.7|30855.7|30865.2|30845.2|19
1644481910000|2022-02-10 08:31:50|30875.5|30855.5|30876.7|30856.7|30876.7|30856.7|30874.3|30854.3|30
1644481920000|2022-02-10 08:32:00|30876.5|30856.5|30877.1|30857.1|30878|30858|30875|30855|34
1644481930000|2022-02-10 08:32:10|30876.5|30856.5|30875.7|30855.7|30876.6|30856.6|30874.9|30854.9|26
1644481940000|2022-02-10 08:32:20|30876.1|30856.1|30877.7|30857.7|30878.8|30858.8|30876.1|30856.1|35
1644481950000|2022-02-10 08:32:30|30878|30858|30879|30859|30880.6|30860.6|30878|30858|29
1644481960000|2022-02-10 08:32:40|30879.3|30859.3|30879.3|30859.3|30879.5|30859.5|30878.5|30858.5|27
1644481970000|2022-02-10 08:32:50|30879.2|30859.2|30879|30859|30879.8|30859.8|30877.9|30857.9|31
1644481980000|2022-02-10 08:33:00|30879.1|30859.1|30878.8|30858.8|30879.6|30859.6|30878.1|30858.1|29
1644481990000|2022-02-10 08:33:10|30883.5|30863.5|30888|30868|30890.6|30870.6|30880.2|30860.2|35
1644482000000|2022-02-10 08:33:20|30888.6|30868.6|30888.1|30868.1|30888.6|30868.6|30887|30867|20
1644482010000|2022-02-10 08:33:30|30887.4|30867.4|30889.3|30869.3|30890.4|30870.4|30887.1|30867.1|27
1644482020000|2022-02-10 08:33:40|30888.8|30868.8|30888.8|30868.8|30889.7|30869.7|30888.3|30868.3|14
1644482030000|2022-02-10 08:33:50|30888.5|30868.5|30888|30868|30889.3|30869.3|30888|30868|22
1644482040000|2022-02-10 08:34:00|30887.4|30867.4|30886.1|30866.1|30887.5|30867.5|30885.7|30865.7|23
1644482050000|2022-02-10 08:34:10|30884.6|30864.6|30891.8|30871.8|30891.8|30871.8|30884.2|30864.2|32
1644482060000|2022-02-10 08:34:20|30891.4|30871.4|30889.7|30869.7|30892.2|30872.2|30887.4|30867.4|27
1644482070000|2022-02-10 08:34:30|30889.1|30869.1|30887.9|30867.9|30889.7|30869.7|30887.8|30867.8|17
1644482080000|2022-02-10 08:34:40|30888|30868|30889.9|30869.9|30890.2|30870.2|30888|30868|21
1644482090000|2022-02-10 08:34:50|30889.7|30869.7|30895.6|30875.6|30895.6|30875.6|30889.7|30869.7|24
1644482100000|2022-02-10 08:35:00|30895.3|30875.3|30897.7|30877.7|30899|30879|30894.2|30874.2|34
1644482110000|2022-02-10 08:35:10|30898.4|30878.4|30896.9|30876.9|30899.5|30879.5|30895.6|30875.6|33
1644482120000|2022-02-10 08:35:20|30897.7|30877.7|30889|30869|30898.8|30878.8|30887.9|30867.9|35
1644482130000|2022-02-10 08:35:30|30885.2|30865.2|30882|30862|30886.3|30866.3|30881.3|30861.3|39
1644482140000|2022-02-10 08:35:40|30882.5|30862.5|30881.1|30861.1|30882.7|30862.7|30880.5|30860.5|29
1644482150000|2022-02-10 08:35:50|30881.4|30861.4|30883.6|30863.6|30884.4|30864.4|30881|30861|34
1644482160000|2022-02-10 08:36:00|30883|30863|30885.2|30865.2|30885.4|30865.4|30882.8|30862.8|30
1644482170000|2022-02-10 08:36:10|30884.7|30864.7|30887.1|30867.1|30887.6|30867.6|30884.7|30864.7|23
1644482180000|2022-02-10 08:36:20|30887.3|30867.3|30886.7|30866.7|30887.8|30867.8|30886.2|30866.2|23
1644482190000|2022-02-10 08:36:30|30886.3|30866.3|30886.5|30866.5|30887.2|30867.2|30885.9|30865.9|19
1644482200000|2022-02-10 08:36:40|30885.8|30865.8|30885.8|30865.8|30886.7|30866.7|30885.5|30865.5|22
1644482210000|2022-02-10 08:36:50|30885.9|30865.9|30886.5|30866.5|30886.6|30866.6|30885.9|30865.9|14
1644482220000|2022-02-10 08:37:00|30887.5|30867.5|30887.2|30867.2|30888.7|30868.7|30887.2|30867.2|25
1644482230000|2022-02-10 08:37:10|30887.7|30867.7|30887.8|30867.8|30888.6|30868.6|30887.6|30867.6|16
1644482240000|2022-02-10 08:37:20|30888|30868|30887.2|30867.2|30888.5|30868.5|30886.3|30866.3|21
1644482250000|2022-02-10 08:37:30|30888.4|30868.4|30887.9|30867.9|30888.9|30868.9|30887.5|30867.5|19
1644482260000|2022-02-10 08:37:40|30887.6|30867.6|30882.9|30862.9|30887.9|30867.9|30882.6|30862.6|23
1644482270000|2022-02-10 08:37:50|30882.5|30862.5|30883.7|30863.7|30884.2|30864.2|30882.5|30862.5|21
1644482280000|2022-02-10 08:38:00|30883.4|30863.4|30884.3|30864.3|30884.6|30864.6|30883.4|30863.4|18
1644482290000|2022-02-10 08:38:10|30884.2|30864.2|30882|30862|30884.5|30864.5|30882|30862|24
1644482300000|2022-02-10 08:38:20|30883.3|30863.3|30883.4|30863.4|30884.3|30864.3|30882.3|30862.3|21
1644482310000|2022-02-10 08:38:30|30884.1|30864.1|30884.1|30864.1|30884.6|30864.6|30883|30863|24
1644482320000|2022-02-10 08:38:40|30884.2|30864.2|30883.8|30863.8|30884.6|30864.6|30883.7|30863.7|18
1644482330000|2022-02-10 08:38:50|30883.7|30863.7|30884.2|30864.2|30884.4|30864.4|30883.7|30863.7|28
1644482340000|2022-02-10 08:39:00|30884.1|30864.1|30886.5|30866.5|30887.3|30867.3|30884.1|30864.1|25
1644482350000|2022-02-10 08:39:10|30887|30867|30888|30868|30888|30868|30886|30866|25
1644482360000|2022-02-10 08:39:20|30888.1|30868.1|30888.3|30868.3|30888.4|30868.4|30886.8|30866.8|19
1644482370000|2022-02-10 08:39:30|30888.2|30868.2|30889.7|30869.7|30890.1|30870.1|30886.8|30866.8|19
1644482380000|2022-02-10 08:39:40|30889.5|30869.5|30890.5|30870.5|30890.7|30870.7|30889|30869|22
1644482390000|2022-02-10 08:39:50|30890.4|30870.4|30892.1|30872.1|30893.5|30873.5|30890.4|30870.4|16
1644482400000|2022-02-10 08:40:00|30892.8|30872.8|30894.8|30874.8|30895.5|30875.5|30891.6|30871.6|19
1644482410000|2022-02-10 08:40:10|30894.7|30874.7|30888.8|30868.8|30894.8|30874.8|30888.4|30868.4|22
1644482420000|2022-02-10 08:40:20|30889.7|30869.7|30888.9|30868.9|30890.4|30870.4|30888.3|30868.3|25
1644482430000|2022-02-10 08:40:30|30889.3|30869.3|30892.9|30872.9|30893|30873|30889.3|30869.3|28
1644482440000|2022-02-10 08:40:40|30892.4|30872.4|30894.9|30874.9|30895.2|30875.2|30892.4|30872.4|28
1644482450000|2022-02-10 08:40:50|30895|30875|30897|30877|30897|30877|30894.5|30874.5|20
1644482460000|2022-02-10 08:41:00|30896.7|30876.7|30899.4|30879.4|30899.4|30879.4|30896.4|30876.4|22
1644482470000|2022-02-10 08:41:10|30899.8|30879.8|30902.8|30882.8|30903|30883|30899.3|30879.3|22
1644482480000|2022-02-10 08:41:20|30903|30883|30905.4|30885.4|30905.4|30885.4|30902.4|30882.4|21
1644482490000|2022-02-10 08:41:30|30905.2|30885.2|30902.4|30882.4|30905.3|30885.3|30902.2|30882.2|15
1644482500000|2022-02-10 08:41:40|30902.8|30882.8|30904.8|30884.8|30904.8|30884.8|30902.7|30882.7|19
1644482510000|2022-02-10 08:41:50|30905.2|30885.2|30906.1|30886.1|30906.4|30886.4|30904.8|30884.8|12
1644482520000|2022-02-10 08:42:00|30905.8|30885.8|30904.4|30884.4|30905.8|30885.8|30904.4|30884.4|12
1644482530000|2022-02-10 08:42:10|30904.3|30884.3|30902.4|30882.4|30904.3|30884.3|30901.7|30881.7|18
1644482540000|2022-02-10 08:42:20|30902.2|30882.2|30901.8|30881.8|30902.5|30882.5|30901.8|30881.8|14
1644482550000|2022-02-10 08:42:30|30902.3|30882.3|30903.8|30883.8|30904|30884|30902.3|30882.3|15
1644482560000|2022-02-10 08:42:40|30904|30884|30904.7|30884.7|30904.7|30884.7|30904|30884|7
1644482570000|2022-02-10 08:42:50|30904.8|30884.8|30905.8|30885.8|30906.2|30886.2|30903.1|30883.1|21
1644482580000|2022-02-10 08:43:00|30907|30887|30908|30888|30908|30888|30907|30887|18
1644482590000|2022-02-10 08:43:10|30907.6|30887.6|30908.4|30888.4|30909.6|30889.6|30907|30887|28
1644482600000|2022-02-10 08:43:20|30908.7|30888.7|30907|30887|30908.7|30888.7|30906|30886|29
1644482610000|2022-02-10 08:43:30|30905.9|30885.9|30908.6|30888.6|30908.6|30888.6|30905.9|30885.9|29
1644482620000|2022-02-10 08:43:40|30909|30889|30909.9|30889.9|30911.2|30891.2|30908.3|30888.3|26
1644482630000|2022-02-10 08:43:50|30910.1|30890.1|30907.4|30887.4|30910.4|30890.4|30907.2|30887.2|22
1644482640000|2022-02-10 08:44:00|30907.3|30887.3|30908.2|30888.2|30908.2|30888.2|30907.3|30887.3|23
1644482650000|2022-02-10 08:44:10|30907.7|30887.7|30908.8|30888.8|30909.1|30889.1|30907.7|30887.7|22
1644482660000|2022-02-10 08:44:20|30908.4|30888.4|30910.4|30890.4|30911.9|30891.9|30908.4|30888.4|27
1644482670000|2022-02-10 08:44:30|30911.1|30891.1|30914.6|30894.6|30916.7|30896.7|30911.1|30891.1|30
1644482680000|2022-02-10 08:44:40|30914.5|30894.5|30911.7|30891.7|30914.5|30894.5|30910.8|30890.8|31
1644482690000|2022-02-10 08:44:50|30912|30892|30910|30890|30912.3|30892.3|30909.9|30889.9|25
1644482700000|2022-02-10 08:45:00|30909.9|30889.9|30897.8|30877.8|30910|30890|30893.9|30873.9|35
1644482710000|2022-02-10 08:45:10|30898.5|30878.5|30895.3|30875.3|30898.5|30878.5|30894.6|30874.6|28
1644482720000|2022-02-10 08:45:20|30895.7|30875.7|30896|30876|30896.9|30876.9|30895.6|30875.6|26
1644482730000|2022-02-10 08:45:30|30895.9|30875.9|30896.2|30876.2|30896.2|30876.2|30895.3|30875.3|15
1644482740000|2022-02-10 08:45:40|30896.6|30876.6|30897|30877|30897.9|30877.9|30896|30876|19
1644482750000|2022-02-10 08:45:50|30896.9|30876.9|30894.4|30874.4|30896.9|30876.9|30894.4|30874.4|21
1644482760000|2022-02-10 08:46:00|30894.7|30874.7|30890.6|30870.6|30894.7|30874.7|30890.3|30870.3|23
1644482770000|2022-02-10 08:46:10|30890.4|30870.4|30890.2|30870.2|30890.7|30870.7|30889.8|30869.8|15
1644482780000|2022-02-10 08:46:20|30890.3|30870.3|30889|30869|30890.4|30870.4|30889|30869|18
1644482790000|2022-02-10 08:46:30|30889.4|30869.4|30887.6|30867.6|30889.5|30869.5|30887.6|30867.6|20
1644482800000|2022-02-10 08:46:40|30887.8|30867.8|30886.3|30866.3|30887.8|30867.8|30885.8|30865.8|18
1644482810000|2022-02-10 08:46:50|30886.4|30866.4|30889.7|30869.7|30890.2|30870.2|30886.2|30866.2|25
1644482820000|2022-02-10 08:47:00|30890|30870|30893.5|30873.5|30893.7|30873.7|30889.6|30869.6|19
1644482830000|2022-02-10 08:47:10|30893.8|30873.8|30893.5|30873.5|30893.8|30873.8|30892.6|30872.6|21
1644482840000|2022-02-10 08:47:20|30893.6|30873.6|30891.7|30871.7|30893.8|30873.8|30891.5|30871.5|21
1644482850000|2022-02-10 08:47:30|30891.6|30871.6|30892.5|30872.5|30892.6|30872.6|30891.6|30871.6|13
1644482860000|2022-02-10 08:47:40|30892.6|30872.6|30892.7|30872.7|30893.3|30873.3|30892.3|30872.3|14
1644482870000|2022-02-10 08:47:50|30888.2|30868.2|30888.1|30868.1|30889.7|30869.7|30887.9|30867.9|25
1644482880000|2022-02-10 08:48:00|30887.9|30867.9|30890|30870|30890.1|30870.1|30887.9|30867.9|13
1644482890000|2022-02-10 08:48:10|30890.2|30870.2|30891.2|30871.2|30891.4|30871.4|30889.7|30869.7|19
1644482900000|2022-02-10 08:48:20|30891.1|30871.1|30891.7|30871.7|30892.4|30872.4|30890.6|30870.6|15
1644482910000|2022-02-10 08:48:30|30891.6|30871.6|30890.5|30870.5|30891.8|30871.8|30890.5|30870.5|21
1644482920000|2022-02-10 08:48:40|30891|30871|30889.3|30869.3|30891.3|30871.3|30889.3|30869.3|14
1644482930000|2022-02-10 08:48:50|30889.9|30869.9|30886.9|30866.9|30890|30870|30886.9|30866.9|26
1644482940000|2022-02-10 08:49:00|30886.7|30866.7|30887.9|30867.9|30887.9|30867.9|30886.7|30866.7|13
1644482950000|2022-02-10 08:49:10|30887.8|30867.8|30886.1|30866.1|30887.8|30867.8|30885|30865|14
1644482960000|2022-02-10 08:49:20|30886.3|30866.3|30888.2|30868.2|30889.1|30869.1|30885.2|30865.2|26
1644482970000|2022-02-10 08:49:30|30888|30868|30885.9|30865.9|30888.6|30868.6|30884.8|30864.8|16
1644482980000|2022-02-10 08:49:40|30886.1|30866.1|30885|30865|30886.7|30866.7|30884.9|30864.9|16
1644482990000|2022-02-10 08:49:50|30885.1|30865.1|30884.8|30864.8|30885.2|30865.2|30884.7|30864.7|6
1644483000000|2022-02-10 08:50:00|30883|30863|30883.2|30863.2|30884.2|30864.2|30882.8|30862.8|22
1644483010000|2022-02-10 08:50:10|30883.4|30863.4|30883|30863|30884|30864|30882.2|30862.2|18
1644483020000|2022-02-10 08:50:20|30883.1|30863.1|30883.1|30863.1|30883.4|30863.4|30882.4|30862.4|22
1644483030000|2022-02-10 08:50:30|30883.2|30863.2|30884.2|30864.2|30884.8|30864.8|30883.2|30863.2|15
1644483040000|2022-02-10 08:50:40|30884.6|30864.6|30882.6|30862.6|30884.6|30864.6|30881.6|30861.6|21
1644483050000|2022-02-10 08:50:50|30882.8|30862.8|30881|30861|30882.8|30862.8|30880.9|30860.9|16
1644483060000|2022-02-10 08:51:00|30881.1|30861.1|30880.8|30860.8|30881.2|30861.2|30879|30859|17
1644483070000|2022-02-10 08:51:10|30880.7|30860.7|30879.4|30859.4|30880.8|30860.8|30879.1|30859.1|11
1644483080000|2022-02-10 08:51:20|30879.2|30859.2|30880.5|30860.5|30880.6|30860.6|30879.2|30859.2|3
1644483090000|2022-02-10 08:51:30|30880.9|30860.9|30881.8|30861.8|30882.8|30862.8|30880.5|30860.5|14
1644483100000|2022-02-10 08:51:40|30881.7|30861.7|30879.7|30859.7|30882|30862|30879.4|30859.4|17
1644483110000|2022-02-10 08:51:50|30879.9|30859.9|30877.7|30857.7|30879.9|30859.9|30877.7|30857.7|24
1644483120000|2022-02-10 08:52:00|30877.8|30857.8|30877.2|30857.2|30877.8|30857.8|30877.1|30857.1|19
1644483130000|2022-02-10 08:52:10|30877.5|30857.5|30875.4|30855.4|30877.5|30857.5|30875.4|30855.4|14
1644483140000|2022-02-10 08:52:20|30875.3|30855.3|30874.9|30854.9|30875.8|30855.8|30874.5|30854.5|21
1644483150000|2022-02-10 08:52:30|30875|30855|30876.8|30856.8|30876.8|30856.8|30875|30855|17
1644483160000|2022-02-10 08:52:40|30876.9|30856.9|30877.8|30857.8|30877.8|30857.8|30876.1|30856.1|10
1644483170000|2022-02-10 08:52:50|30878.1|30858.1|30878.8|30858.8|30879.5|30859.5|30877.5|30857.5|14
1644483180000|2022-02-10 08:53:00|30879.1|30859.1|30875.8|30855.8|30879.1|30859.1|30874.6|30854.6|22
1644483190000|2022-02-10 08:53:10|30876.5|30856.5|30875|30855|30877.3|30857.3|30874.4|30854.4|22
1644483200000|2022-02-10 08:53:20|30874.7|30854.7|30874.9|30854.9|30875|30855|30874.5|30854.5|14
1644483210000|2022-02-10 08:53:30|30876|30856|30874.5|30854.5|30876|30856|30873.5|30853.5|16
1644483220000|2022-02-10 08:53:40|30873.4|30853.4|30872.8|30852.8|30873.6|30853.6|30871|30851|26
1644483230000|2022-02-10 08:53:50|30872.6|30852.6|30879|30859|30879|30859|30872.4|30852.4|23
1644483240000|2022-02-10 08:54:00|30878.9|30858.9|30878.8|30858.8|30879.5|30859.5|30878.6|30858.6|23
1644483250000|2022-02-10 08:54:10|30878.7|30858.7|30873.4|30853.4|30878.7|30858.7|30873.4|30853.4|28
1644483260000|2022-02-10 08:54:20|30873.8|30853.8|30872.2|30852.2|30874.3|30854.3|30871.9|30851.9|21
1644483270000|2022-02-10 08:54:30|30872.5|30852.5|30870.8|30850.8|30872.5|30852.5|30869.4|30849.4|20
1644483280000|2022-02-10 08:54:40|30870.1|30850.1|30870.4|30850.4|30871|30851|30869.5|30849.5|17
1644483290000|2022-02-10 08:54:50|30870.2|30850.2|30872.7|30852.7|30873|30853|30870.2|30850.2|20
1644483300000|2022-02-10 08:55:00|30872.9|30852.9|30872.4|30852.4|30873.3|30853.3|30872|30852|21
1644483310000|2022-02-10 08:55:10|30871.5|30851.5|30870.2|30850.2|30871.5|30851.5|30869.2|30849.2|22
1644483320000|2022-02-10 08:55:20|30870.3|30850.3|30873.4|30853.4|30874.6|30854.6|30869.7|30849.7|16
1644483330000|2022-02-10 08:55:30|30871.5|30851.5|30869.1|30849.1|30871.5|30851.5|30868.9|30848.9|30
1644483340000|2022-02-10 08:55:40|30869.3|30849.3|30865.9|30845.9|30869.3|30849.3|30865|30845|21
1644483350000|2022-02-10 08:55:50|30866.1|30846.1|30867.3|30847.3|30867.3|30847.3|30865.1|30845.1|14
1644483360000|2022-02-10 08:56:00|30867.2|30847.2|30870|30850|30870.2|30850.2|30864.3|30844.3|18
1644483370000|2022-02-10 08:56:10|30870.7|30850.7|30868.7|30848.7|30871.2|30851.2|30868|30848|22
1644483380000|2022-02-10 08:56:20|30868.6|30848.6|30868.9|30848.9|30869.7|30849.7|30868.2|30848.2|26
1644483390000|2022-02-10 08:56:30|30868.7|30848.7|30868.2|30848.2|30869.6|30849.6|30867.8|30847.8|18
1644483400000|2022-02-10 08:56:40|30868.1|30848.1|30869.4|30849.4|30869.9|30849.9|30867.7|30847.7|21
1644483410000|2022-02-10 08:56:50|30870|30850|30870.7|30850.7|30871.5|30851.5|30869.2|30849.2|29
1644483420000|2022-02-10 08:57:00|30871.1|30851.1|30872.2|30852.2|30872.5|30852.5|30870.1|30850.1|22
1644483430000|2022-02-10 08:57:10|30872|30852|30875.2|30855.2|30875.7|30855.7|30871.7|30851.7|29
1644483440000|2022-02-10 08:57:20|30874.7|30854.7|30872.2|30852.2|30875.5|30855.5|30872.2|30852.2|27
1644483450000|2022-02-10 08:57:30|30872.7|30852.7|30871.6|30851.6|30872.9|30852.9|30870.5|30850.5|23
1644483460000|2022-02-10 08:57:40|30870.9|30850.9|30868.4|30848.4|30871.6|30851.6|30868.4|30848.4|25
1644483470000|2022-02-10 08:57:50|30869|30849|30868.3|30848.3|30871.4|30851.4|30868.3|30848.3|31
1644483480000|2022-02-10 08:58:00|30869|30849|30882.9|30862.9|30886|30866|30868.8|30848.8|32
1644483490000|2022-02-10 08:58:10|30882.7|30862.7|30880.9|30860.9|30883.2|30863.2|30880.9|30860.9|31
1644483500000|2022-02-10 08:58:20|30880.6|30860.6|30886.9|30866.9|30888.8|30868.8|30880.6|30860.6|27
1644483510000|2022-02-10 08:58:30|30887.2|30867.2|30887.3|30867.3|30887.5|30867.5|30886|30866|25
1644483520000|2022-02-10 08:58:40|30887.6|30867.6|30888.8|30868.8|30890.1|30870.1|30886.6|30866.6|26
1644483530000|2022-02-10 08:58:50|30888.2|30868.2|30888.3|30868.3|30891.1|30871.1|30887.7|30867.7|31
1644483540000|2022-02-10 08:59:00|30889|30869|30890.7|30870.7|30890.7|30870.7|30888.9|30868.9|19
1644483550000|2022-02-10 08:59:10|30890|30870|30887.7|30867.7|30890.8|30870.8|30887.3|30867.3|20
1644483560000|2022-02-10 08:59:20|30887.1|30867.1|30889.9|30869.9|30890.5|30870.5|30886.8|30866.8|26
1644483570000|2022-02-10 08:59:30|30890.3|30870.3|30887.8|30867.8|30890.3|30870.3|30886.8|30866.8|28
1644483580000|2022-02-10 08:59:40|30888|30868|30889.5|30869.5|30890.3|30870.3|30887|30867|28
1644483590000|2022-02-10 08:59:50|30889.8|30869.8|30889.2|30869.2|30890.3|30870.3|30888.3|30868.3|29
1644483600000|2022-02-10 09:00:00|30889.1|30869.1|30890.1|30870.1|30892.5|30872.5|30889.1|30869.1|25
1644483610000|2022-02-10 09:00:10|30890.2|30870.2|30891|30871|30891.5|30871.5|30889.9|30869.9|23
1644483620000|2022-02-10 09:00:20|30891.1|30871.1|30887.9|30867.9|30891.5|30871.5|30886.7|30866.7|27
1644483630000|2022-02-10 09:00:30|30887.4|30867.4|30886.1|30866.1|30890|30870|30884.2|30864.2|29
1644483640000|2022-02-10 09:00:40|30885.9|30865.9|30885|30865|30886.1|30866.1|30884.3|30864.3|27
1644483650000|2022-02-10 09:00:50|30885.1|30865.1|30886.2|30866.2|30886.9|30866.9|30884.5|30864.5|27
1644483660000|2022-02-10 09:01:00|30886.7|30866.7|30890.1|30870.1|30890.6|30870.6|30886.4|30866.4|26
1644483670000|2022-02-10 09:01:10|30889.9|30869.9|30881.4|30861.4|30889.9|30869.9|30881.3|30861.3|27
1644483680000|2022-02-10 09:01:20|30881.3|30861.3|30880.6|30860.6|30881.3|30861.3|30879.4|30859.4|28
1644483690000|2022-02-10 09:01:30|30880.8|30860.8|30880.9|30860.9|30881.6|30861.6|30880|30860|26
1644483700000|2022-02-10 09:01:40|30881.1|30861.1|30882|30862|30883.2|30863.2|30879.9|30859.9|34
1644483710000|2022-02-10 09:01:50|30882.5|30862.5|30883.3|30863.3|30884.1|30864.1|30881.6|30861.6|35
1644483720000|2022-02-10 09:02:00|30883.6|30863.6|30882|30862|30883.8|30863.8|30881.8|30861.8|27
1644483730000|2022-02-10 09:02:10|30881.4|30861.4|30883.9|30863.9|30884.6|30864.6|30880.2|30860.2|27
1644483740000|2022-02-10 09:02:20|30884.3|30864.3|30883.6|30863.6|30884.3|30864.3|30883.4|30863.4|22
1644483750000|2022-02-10 09:02:30|30883.1|30863.1|30884.1|30864.1|30884.5|30864.5|30882.6|30862.6|22
1644483760000|2022-02-10 09:02:40|30883.4|30863.4|30883.1|30863.1|30884.5|30864.5|30882.4|30862.4|21
1644483770000|2022-02-10 09:02:50|30883.4|30863.4|30883.9|30863.9|30884.6|30864.6|30882.6|30862.6|23
1644483780000|2022-02-10 09:03:00|30882.7|30862.7|30883.4|30863.4|30883.4|30863.4|30882.3|30862.3|29
1644483790000|2022-02-10 09:03:10|30883.2|30863.2|30882.8|30862.8|30883.6|30863.6|30881.6|30861.6|28
1644483800000|2022-02-10 09:03:20|30883|30863|30884.3|30864.3|30886.6|30866.6|30881.6|30861.6|32
1644483810000|2022-02-10 09:03:30|30884.5|30864.5|30885.2|30865.2|30885.3|30865.3|30884|30864|25
1644483820000|2022-02-10 09:03:40|30885.1|30865.1|30888.3|30868.3|30888.3|30868.3|30884.7|30864.7|21
1644483830000|2022-02-10 09:03:50|30887.7|30867.7|30889|30869|30890.3|30870.3|30887.5|30867.5|32
1644483840000|2022-02-10 09:04:00|30888|30868|30885.4|30865.4|30888.9|30868.9|30884.4|30864.4|36
1644483850000|2022-02-10 09:04:10|30885|30865|30883.9|30863.9|30885.3|30865.3|30883.7|30863.7|31
1644483860000|2022-02-10 09:04:20|30884.1|30864.1|30884.5|30864.5|30885.4|30865.4|30883.1|30863.1|30
1644483870000|2022-02-10 09:04:30|30883.5|30863.5|30884.6|30864.6|30884.8|30864.8|30883.5|30863.5|20
1644483880000|2022-02-10 09:04:40|30882.8|30862.8|30884.8|30864.8|30884.8|30864.8|30882.7|30862.7|25
1644483890000|2022-02-10 09:04:50|30885.5|30865.5|30884.4|30864.4|30885.5|30865.5|30884|30864|23
1644483900000|2022-02-10 09:05:00|30884.8|30864.8|30882.9|30862.9|30885.1|30865.1|30882.1|30862.1|31
1644483910000|2022-02-10 09:05:10|30883.1|30863.1|30883.1|30863.1|30884.3|30864.3|30881.1|30861.1|30
1644483920000|2022-02-10 09:05:20|30883.2|30863.2|30883.5|30863.5|30883.7|30863.7|30882.6|30862.6|34
1644483930000|2022-02-10 09:05:30|30882.7|30862.7|30884.5|30864.5|30884.5|30864.5|30882.7|30862.7|25
1644483940000|2022-02-10 09:05:40|30883.5|30863.5|30887.4|30867.4|30888|30868|30882.7|30862.7|30
1644483950000|2022-02-10 09:05:50|30887.8|30867.8|30882.8|30862.8|30887.8|30867.8|30880.8|30860.8|32
1644483960000|2022-02-10 09:06:00|30883.5|30863.5|30883.9|30863.9|30885.9|30865.9|30882.2|30862.2|32
1644483970000|2022-02-10 09:06:10|30883.4|30863.4|30883.5|30863.5|30885|30865|30883|30863|35
1644483980000|2022-02-10 09:06:20|30883|30863|30882.9|30862.9|30884.4|30864.4|30881.7|30861.7|30
1644483990000|2022-02-10 09:06:30|30882.2|30862.2|30882.7|30862.7|30883.7|30863.7|30881.2|30861.2|29
1644484000000|2022-02-10 09:06:40|30881.7|30861.7|30887.6|30867.6|30890|30870|30881.7|30861.7|37
1644484010000|2022-02-10 09:06:50|30886.9|30866.9|30882.2|30862.2|30887.2|30867.2|30882.2|30862.2|30
1644484020000|2022-02-10 09:07:00|30882.4|30862.4|30885.7|30865.7|30886|30866|30882.1|30862.1|35
1644484030000|2022-02-10 09:07:10|30885.6|30865.6|30890.9|30870.9|30892.5|30872.5|30885.2|30865.2|27
1644484040000|2022-02-10 09:07:20|30892.3|30872.3|30890|30870|30892.8|30872.8|30890|30870|26
1644484050000|2022-02-10 09:07:30|30890.8|30870.8|30889.1|30869.1|30892.1|30872.1|30889|30869|21
1644484060000|2022-02-10 09:07:40|30889.2|30869.2|30889.7|30869.7|30891.2|30871.2|30888.9|30868.9|25
1644484070000|2022-02-10 09:07:50|30889.5|30869.5|30890.6|30870.6|30890.8|30870.8|30889.1|30869.1|21
1644484080000|2022-02-10 09:08:00|30891|30871|30891.5|30871.5|30891.6|30871.6|30887.2|30867.2|33
1644484090000|2022-02-10 09:08:10|30892.4|30872.4|30881.8|30861.8|30893.2|30873.2|30871.1|30834.8|34
1644484100000|2022-02-10 09:08:20|30881.1|30861.1|30882.4|30862.4|30884.6|30864.6|30880|30860|36
1644484110000|2022-02-10 09:08:30|30882.3|30862.3|30883.6|30863.6|30884.6|30864.6|30878.8|30858.8|38
1644484120000|2022-02-10 09:08:40|30883.8|30863.8|30874.4|30854.4|30884.6|30864.6|30874.4|30854.4|36
1644484130000|2022-02-10 09:08:50|30874|30854|30875.3|30855.3|30875.3|30855.3|30873.5|30853.5|33
1644484140000|2022-02-10 09:09:00|30874.7|30854.7|30878.4|30858.4|30881.8|30861.8|30874.7|30854.7|35
1644484150000|2022-02-10 09:09:10|30878.7|30858.7|30874.6|30854.6|30878.9|30858.9|30874.1|30854.1|32
1644484160000|2022-02-10 09:09:20|30874.8|30854.8|30873.4|30853.4|30875.5|30855.5|30872.6|30852.6|30
1644484170000|2022-02-10 09:09:30|30873.6|30853.6|30870.6|30850.6|30876.8|30856.8|30870.6|30850.6|31
1644484180000|2022-02-10 09:09:40|30869.9|30849.9|30872|30852|30873.4|30853.4|30869.9|30849.9|31
1644484190000|2022-02-10 09:09:50|30871.9|30851.9|30872.3|30852.3|30873.4|30853.4|30871.6|30851.6|17
1644484200000|2022-02-10 09:10:00|30871|30851|30875.7|30855.7|30876|30856|30870.2|30850.2|29
1644484210000|2022-02-10 09:10:10|30874.9|30854.9|30872|30852|30875.9|30855.9|30871.8|30851.8|32
1644484220000|2022-02-10 09:10:20|30870.5|30850.5|30869.8|30849.8|30872.5|30852.5|30869.3|30849.3|34
1644484230000|2022-02-10 09:10:30|30870.3|30850.3|30872.9|30852.9|30873|30853|30869.5|30849.5|35
1644484240000|2022-02-10 09:10:40|30873.3|30853.3|30871.2|30851.2|30873.7|30853.7|30871|30851|25
1644484250000|2022-02-10 09:10:50|30870.7|30850.7|30871.6|30851.6|30874.6|30854.6|30869.3|30849.3|32
1644484260000|2022-02-10 09:11:00|30870.2|30850.2|30870.3|30850.3|30871.5|30851.5|30869.3|30849.3|30
1644484270000|2022-02-10 09:11:10|30870.9|30850.9|30880.6|30860.6|30882.6|30862.6|30870.1|30850.1|33
1644484280000|2022-02-10 09:11:20|30880.7|30860.7|30876.6|30856.6|30881.8|30861.8|30876.6|30856.6|35
1644484290000|2022-02-10 09:11:30|30876.8|30856.8|30874.4|30854.4|30879.9|30859.9|30873.7|30853.7|33
1644484300000|2022-02-10 09:11:40|30875.6|30855.6|30877.8|30857.8|30879.6|30859.6|30873.4|30853.4|35
1644484310000|2022-02-10 09:11:50|30877.7|30857.7|30885.6|30865.6|30885.7|30865.7|30877.7|30857.7|38
1644484320000|2022-02-10 09:12:00|30884.7|30864.7|30883.3|30863.3|30886.5|30866.5|30882.2|30862.2|35
1644484330000|2022-02-10 09:12:10|30883.4|30863.4|30882.9|30862.9|30884.6|30864.6|30881.2|30861.2|32
1644484340000|2022-02-10 09:12:20|30883.8|30863.8|30886.1|30866.1|30886.1|30866.1|30881.3|30861.3|33
1644484350000|2022-02-10 09:12:30|30885.9|30865.9|30883.9|30863.9|30887.1|30867.1|30881.4|30861.4|34
1644484360000|2022-02-10 09:12:40|30884.9|30864.9|30885.4|30865.4|30886.7|30866.7|30883.9|30863.9|32
1644484370000|2022-02-10 09:12:50|30884.9|30864.9|30897.5|30877.5|30897.5|30877.5|30883.3|30863.3|37
1644484380000|2022-02-10 09:13:00|30897|30877|30906.7|30886.7|30917.3|30888.1|30897|30867.3|31
1644484390000|2022-02-10 09:13:10|30907|30887|30894|30874|30907.3|30887.3|30894|30874|38
1644484400000|2022-02-10 09:13:20|30891.9|30871.9|30897.2|30877.2|30897.2|30877.2|30891.9|30871.9|23
1644484410000|2022-02-10 09:13:30|30897.8|30877.8|30892.8|30872.8|30897.8|30877.8|30892.8|30872.8|32
1644484420000|2022-02-10 09:13:40|30892.6|30872.6|30896.9|30876.9|30897.6|30877.6|30892.6|30872.6|28
1644484430000|2022-02-10 09:13:50|30896.1|30876.1|30897.6|30877.6|30898.3|30878.3|30895.1|30875.1|27
1644484440000|2022-02-10 09:14:00|30897.5|30877.5|30898.9|30878.9|30900.6|30880.6|30896.8|30876.8|30
1644484450000|2022-02-10 09:14:10|30899.1|30879.1|30898.6|30878.6|30900.8|30880.8|30898.4|30878.4|26
1644484460000|2022-02-10 09:14:20|30899.2|30879.2|30898.7|30878.7|30907.4|30887.4|30898.1|30878.1|35
1644484470000|2022-02-10 09:14:30|30898.8|30878.8|30899|30879|30900.8|30880.8|30898.2|30878.2|29
1644484480000|2022-02-10 09:14:40|30899.2|30879.2|30900.6|30880.6|30902.3|30882.3|30898.6|30878.6|23
1644484490000|2022-02-10 09:14:50|30900.4|30880.4|30902.2|30882.2|30902.2|30882.2|30900.2|30880.2|23
1644484500000|2022-02-10 09:15:00|30902.1|30882.1|30904.5|30884.5|30905|30885|30902.1|30882.1|24
1644484510000|2022-02-10 09:15:10|30903.9|30883.9|30901|30881|30904.6|30884.6|30898.6|30878.6|30
1644484520000|2022-02-10 09:15:20|30900.9|30880.9|30898.5|30878.5|30902|30882|30897.7|30877.7|35
1644484530000|2022-02-10 09:15:30|30898.8|30878.8|30902|30882|30903.9|30883.9|30897.5|30877.5|36
1644484540000|2022-02-10 09:15:40|30902.3|30882.3|30879.8|30859.8|30903.1|30883.1|30876.7|30856.7|37
1644484550000|2022-02-10 09:15:50|30880.1|30860.1|30882.5|30862.5|30883.5|30863.5|30879.9|30859.9|35
1644484560000|2022-02-10 09:16:00|30881.6|30861.6|30882.8|30862.8|30883.1|30863.1|30878.9|30858.9|28
1644484570000|2022-02-10 09:16:10|30882.9|30862.9|30896.7|30846.7|30897.5|30863.2|30880.3|30846.4|25
1644484580000|2022-02-10 09:16:20|30895.7|30845.7|30892.8|30842.8|30896.3|30862.2|30876.7|30842.7|32
1644484590000|2022-02-10 09:16:30|30892.6|30842.6|30875.8|30855.8|30893|30858.1|30875.8|30841.9|23
1644484600000|2022-02-10 09:16:40|30876.4|30856.4|30879|30859|30879.6|30859.6|30876|30856|28
1644484610000|2022-02-10 09:16:50|30879.6|30859.6|30879|30859|30893.9|30861.6|30877.7|30843.9|28
1644484620000|2022-02-10 09:17:00|30878.4|30858.4|30878.5|30858.5|30878.8|30858.8|30877.7|30857.7|16
1644484630000|2022-02-10 09:17:10|30878.4|30858.4|30879.2|30859.2|30879.8|30859.8|30878.4|30858.4|17
1644484640000|2022-02-10 09:17:20|30879.1|30859.1|30881.1|30861.1|30883|30863|30877.4|30857.4|30
1644484650000|2022-02-10 09:17:30|30881.6|30861.6|30882.9|30862.9|30883|30863|30880.8|30860.8|30
1644484660000|2022-02-10 09:17:40|30882.8|30862.8|30881|30861|30883.2|30863.2|30879.7|30859.7|31
1644484670000|2022-02-10 09:17:50|30880.5|30860.5|30882.2|30862.2|30882.9|30862.9|30880.5|30860.5|25
1644484680000|2022-02-10 09:18:00|30882.4|30862.4|30882.6|30862.6|30882.7|30862.7|30882|30862|10
1644484690000|2022-02-10 09:18:10|30882.7|30862.7|30882.9|30862.9|30883.9|30863.9|30881.7|30861.7|18
1644484700000|2022-02-10 09:18:20|30883.1|30863.1|30882.8|30862.8|30883.1|30863.1|30881.9|30861.9|18
1644484710000|2022-02-10 09:18:30|30883|30863|30878.7|30858.7|30883|30863|30878.7|30858.7|31
1644484720000|2022-02-10 09:18:40|30878.5|30858.5|30880.9|30860.9|30880.9|30860.9|30877.5|30857.5|35
1644484730000|2022-02-10 09:18:50|30881.2|30861.2|30875.2|30855.2|30881.2|30861.2|30874.8|30854.8|39
1644484740000|2022-02-10 09:19:00|30875.5|30855.5|30874.4|30854.4|30876.3|30856.3|30873.8|30853.8|31
1644484750000|2022-02-10 09:19:10|30874.2|30854.2|30870.9|30850.9|30875.7|30855.7|30869.2|30849.2|27
1644484760000|2022-02-10 09:19:20|30870.4|30850.4|30872.5|30852.5|30875.9|30855.9|30870.3|30850.3|32
1644484770000|2022-02-10 09:19:30|30872.4|30852.4|30874.4|30854.4|30874.5|30854.5|30871.9|30851.9|36
1644484780000|2022-02-10 09:19:40|30874.5|30854.5|30873.2|30853.2|30875.8|30855.8|30872.6|30852.6|27
1644484790000|2022-02-10 09:19:50|30873.7|30853.7|30874.6|30854.6|30874.6|30854.6|30871.7|30851.7|34
1644484800000|2022-02-10 09:20:00|30875.1|30855.1|30887.3|30867.3|30887.3|30867.3|30872.9|30852.9|37
1644484810000|2022-02-10 09:20:10|30886.5|30866.5|30878|30858|30887|30867|30878|30858|37
1644484820000|2022-02-10 09:20:20|30878.3|30858.3|30888.5|30868.5|30888.5|30868.5|30878.3|30858.3|36
1644484830000|2022-02-10 09:20:30|30886.8|30866.8|30894.1|30874.1|30896.5|30876.5|30884.9|30864.9|38
1644484840000|2022-02-10 09:20:40|30893.5|30873.5|30867.4|30847.4|30899.1|30874.7|30867|30847|33
1644484850000|2022-02-10 09:20:50|30868|30848|30877.9|30857.9|30888.7|30868.7|30866.4|30846.4|33
1644484860000|2022-02-10 09:21:00|30882.4|30862.4|30877.8|30857.8|30882.4|30862.4|30876.3|30856.3|35
1644484870000|2022-02-10 09:21:10|30877.9|30857.9|30884.3|30864.3|30887.8|30867.8|30876.9|30856.9|29
1644484880000|2022-02-10 09:21:20|30884.1|30864.1|30879.6|30859.6|30885|30865|30879.5|30859.5|30
1644484890000|2022-02-10 09:21:30|30879.7|30859.7|30881.9|30861.9|30881.9|30861.9|30866|30846|32
1644484900000|2022-02-10 09:21:40|30894.7|30844.7|30875.8|30855.8|30896.5|30859.6|30871.7|30838.7|24
1644484910000|2022-02-10 09:21:50|30875.9|30855.9|30875.2|30855.2|30876.7|30856.7|30874.6|30854.6|21
1644484920000|2022-02-10 09:22:00|30875.6|30855.6|30876|30856|30876.7|30856.7|30873.9|30853.9|24
1644484930000|2022-02-10 09:22:10|30876.1|30856.1|30876.1|30856.1|30877|30857|30875.8|30855.8|24
1644484940000|2022-02-10 09:22:20|30876.2|30856.2|30873.4|30853.4|30876.7|30856.7|30872.1|30852.1|31
1644484950000|2022-02-10 09:22:30|30873.5|30853.5|30872.2|30852.2|30873.7|30853.7|30871.1|30851.1|24
1644484960000|2022-02-10 09:22:40|30871.5|30851.5|30871.4|30851.4|30872.9|30852.9|30871.4|30851.4|21
1644484970000|2022-02-10 09:22:50|30872.5|30852.5|30871.1|30851.1|30872.8|30852.8|30871.1|30851.1|17
1644484980000|2022-02-10 09:23:00|30871.2|30851.2|30869.7|30849.7|30873.8|30853.8|30869.2|30849.2|29
1644484990000|2022-02-10 09:23:10|30869.1|30849.1|30874|30854|30874.3|30854.3|30869.1|30849.1|28
1644485000000|2022-02-10 09:23:20|30873.5|30853.5|30875.6|30855.6|30876.6|30856.6|30873.4|30853.4|20
1644485010000|2022-02-10 09:23:30|30876.4|30856.4|30877.4|30857.4|30877.8|30857.8|30875.5|30855.5|34
1644485020000|2022-02-10 09:23:40|30877.5|30857.5|30878.7|30858.7|30879.2|30859.2|30876.7|30856.7|29
1644485030000|2022-02-10 09:23:50|30879.4|30859.4|30878.2|30858.2|30879.5|30859.5|30877.5|30857.5|22
1644485040000|2022-02-10 09:24:00|30877.8|30857.8|30879.3|30859.3|30880.2|30860.2|30877.4|30857.4|27
1644485050000|2022-02-10 09:24:10|30878.9|30858.9|30875.7|30855.7|30878.9|30858.9|30875.5|30855.5|34
1644485060000|2022-02-10 09:24:20|30876.2|30856.2|30876.9|30856.9|30879.4|30859.4|30876.2|30856.2|25
1644485070000|2022-02-10 09:24:30|30876.7|30856.7|30876|30856|30878.1|30858.1|30874.9|30854.9|31
1644485080000|2022-02-10 09:24:40|30876.1|30856.1|30878.5|30858.5|30878.5|30858.5|30875.3|30855.3|32
1644485090000|2022-02-10 09:24:50|30877.9|30857.9|30878.1|30858.1|30879.8|30859.8|30876.6|30856.6|30
1644485100000|2022-02-10 09:25:00|30878.4|30858.4|30878|30858|30879.5|30859.5|30876.2|30856.2|30
1644485110000|2022-02-10 09:25:10|30877.6|30857.6|30880.8|30860.8|30880.8|30860.8|30877.2|30857.2|35
1644485120000|2022-02-10 09:25:20|30880.7|30860.7|30884.2|30864.2|30885|30865|30880.7|30860.7|31
1644485130000|2022-02-10 09:25:30|30883.6|30863.6|30885.2|30865.2|30886.1|30866.1|30883.6|30863.6|31
1644485140000|2022-02-10 09:25:40|30886.4|30866.4|30883.3|30863.3|30887.6|30867.6|30883.3|30863.3|26
1644485150000|2022-02-10 09:25:50|30884|30864|30885.3|30865.3|30885.3|30865.3|30883.6|30863.6|28
1644485160000|2022-02-10 09:26:00|30885|30865|30885|30865|30885.9|30865.9|30882.8|30862.8|27
1644485170000|2022-02-10 09:26:10|30885.5|30865.5|30884.2|30864.2|30886|30866|30884|30864|24
1644485180000|2022-02-10 09:26:20|30884.1|30864.1|30884.7|30864.7|30884.7|30864.7|30883.1|30863.1|20
1644485190000|2022-02-10 09:26:30|30884.6|30864.6|30885|30865|30885.3|30865.3|30883.6|30863.6|21
1644485200000|2022-02-10 09:26:40|30885.3|30865.3|30883|30863|30885.7|30865.7|30883|30863|25
1644485210000|2022-02-10 09:26:50|30881.9|30861.9|30879.9|30859.9|30883|30863|30879.7|30859.7|28
1644485220000|2022-02-10 09:27:00|30879.8|30859.8|30879.9|30859.9|30880.4|30860.4|30879.4|30859.4|22
1644485230000|2022-02-10 09:27:10|30880.3|30860.3|30880.5|30860.5|30880.5|30860.5|30879.8|30859.8|18
1644485240000|2022-02-10 09:27:20|30880.4|30860.4|30880.1|30860.1|30880.4|30860.4|30879.8|30859.8|16
1644485250000|2022-02-10 09:27:30|30879.9|30859.9|30878.2|30858.2|30880.1|30860.1|30877.5|30857.5|25
1644485260000|2022-02-10 09:27:40|30878.3|30858.3|30877.5|30857.5|30878.4|30858.4|30876.3|30856.3|27
1644485270000|2022-02-10 09:27:50|30877.9|30857.9|30876.6|30856.6|30878|30858|30876.1|30856.1|28
1644485280000|2022-02-10 09:28:00|30876.7|30856.7|30870.4|30850.4|30876.7|30856.7|30869.9|30849.9|23
1644485290000|2022-02-10 09:28:10|30870.3|30850.3|30870.4|30850.4|30872.8|30852.8|30870.2|30850.2|29
1644485300000|2022-02-10 09:28:20|30870.5|30850.5|30873.7|30853.7|30873.9|30853.9|30870.4|30850.4|29
1644485310000|2022-02-10 09:28:30|30873.4|30853.4|30872.1|30852.1|30873.8|30853.8|30870.7|30850.7|31
1644485320000|2022-02-10 09:28:40|30871.5|30851.5|30872.5|30852.5|30872.5|30852.5|30871.5|30851.5|25
1644485330000|2022-02-10 09:28:50|30872.2|30852.2|30872.6|30852.6|30873|30853|30871.3|30851.3|23
1644485340000|2022-02-10 09:29:00|30872.5|30852.5|30872.5|30852.5|30872.9|30852.9|30872.3|30852.3|13
1644485350000|2022-02-10 09:29:10|30872.6|30852.6|30873.8|30853.8|30874.6|30854.6|30872.5|30852.5|31
1644485360000|2022-02-10 09:29:20|30873.7|30853.7|30873.9|30853.9|30875.6|30855.6|30873.4|30853.4|22
1644485370000|2022-02-10 09:29:30|30874.3|30854.3|30873.7|30853.7|30874.4|30854.4|30873.4|30853.4|18
1644485380000|2022-02-10 09:29:40|30873.9|30853.9|30875|30855|30875.1|30855.1|30873|30853|26
1644485390000|2022-02-10 09:29:50|30874.9|30854.9|30874.1|30854.1|30875.4|30855.4|30873|30853|28
1644485400000|2022-02-10 09:30:00|30874.2|30854.2|30874.3|30854.3|30875.7|30855.7|30873.4|30853.4|30
1644485410000|2022-02-10 09:30:10|30874.1|30854.1|30876|30856|30876.2|30856.2|30873.9|30853.9|22
1644485420000|2022-02-10 09:30:20|30875.5|30855.5|30879.1|30859.1|30879.5|30859.5|30874.9|30854.9|28
1644485430000|2022-02-10 09:30:30|30879.2|30859.2|30880.6|30860.6|30880.6|30860.6|30878|30858|28
1644485440000|2022-02-10 09:30:40|30880.4|30860.4|30882.2|30862.2|30884|30864|30879.9|30859.9|34
1644485450000|2022-02-10 09:30:50|30881.4|30861.4|30882.2|30862.2|30883.3|30863.3|30880.8|30860.8|28
1644485460000|2022-02-10 09:31:00|30881.6|30861.6|30880.2|30860.2|30883|30863|30879.9|30859.9|28
1644485470000|2022-02-10 09:31:10|30880|30860|30878.6|30858.6|30881.2|30861.2|30878.1|30858.1|24
1644485480000|2022-02-10 09:31:20|30880.1|30860.1|30879.7|30859.7|30881.1|30861.1|30878.9|30858.9|32
1644485490000|2022-02-10 09:31:30|30880.4|30860.4|30883.4|30863.4|30883.5|30863.5|30879.7|30859.7|29
1644485500000|2022-02-10 09:31:40|30882.8|30862.8|30883.2|30863.2|30883.9|30863.9|30882.2|30862.2|18
1644485510000|2022-02-10 09:31:50|30883|30863|30883.1|30863.1|30883.8|30863.8|30882.1|30862.1|25
1644485520000|2022-02-10 09:32:00|30882.8|30862.8|30881.4|30861.4|30883.7|30863.7|30880.6|30860.6|34
1644485530000|2022-02-10 09:32:10|30881.7|30861.7|30886.1|30866.1|30886.1|30866.1|30881.7|30861.7|35
1644485540000|2022-02-10 09:32:20|30887|30867|30892.6|30872.6|30892.9|30872.9|30887|30867|35
1644485550000|2022-02-10 09:32:30|30892.2|30872.2|30893|30873|30894|30874|30891.3|30871.3|29
1644485560000|2022-02-10 09:32:40|30891.8|30871.8|30893.8|30873.8|30894|30874|30891.4|30871.4|26
1644485570000|2022-02-10 09:32:50|30894|30874|30892.7|30872.7|30894|30874|30892.2|30872.2|26
1644485580000|2022-02-10 09:33:00|30892.8|30872.8|30891.8|30871.8|30892.8|30872.8|30890.7|30870.7|25
1644485590000|2022-02-10 09:33:10|30892|30872|30891|30871|30892.9|30872.9|30890.8|30870.8|22
1644485600000|2022-02-10 09:33:20|30891.5|30871.5|30891.3|30871.3|30892.4|30872.4|30891.2|30871.2|21
1644485610000|2022-02-10 09:33:30|30891.1|30871.1|30896.6|30876.6|30897|30877|30891.1|30871.1|30
1644485620000|2022-02-10 09:33:40|30894.8|30874.8|30894.6|30874.6|30895.5|30875.5|30893.6|30873.6|31
1644485630000|2022-02-10 09:33:50|30894.5|30874.5|30894.5|30874.5|30894.8|30874.8|30894|30874|22
1644485640000|2022-02-10 09:34:00|30895.6|30875.6|30894.9|30874.9|30895.6|30875.6|30892.8|30872.8|23
1644485650000|2022-02-10 09:34:10|30894.5|30874.5|30895.1|30875.1|30897.2|30877.2|30894.5|30874.5|26
1644485660000|2022-02-10 09:34:20|30896.7|30876.7|30893.8|30873.8|30897.3|30877.3|30893.8|30873.8|25
1644485670000|2022-02-10 09:34:30|30894.8|30874.8|30893.6|30873.6|30895.8|30875.8|30893.6|30873.6|24
1644485680000|2022-02-10 09:34:40|30893.8|30873.8|30893.1|30873.1|30894.8|30874.8|30892.4|30872.4|24
1644485690000|2022-02-10 09:34:50|30893.8|30873.8|30895.5|30875.5|30897|30877|30890.9|30870.9|29
1644485700000|2022-02-10 09:35:00|30895.6|30875.6|30892.3|30872.3|30897.4|30877.4|30891.7|30871.7|28
1644485710000|2022-02-10 09:35:10|30893.1|30873.1|30894.2|30874.2|30895.9|30875.9|30893.1|30873.1|23
1644485720000|2022-02-10 09:35:20|30894.3|30874.3|30893.3|30873.3|30895|30875|30891.7|30871.7|26
1644485730000|2022-02-10 09:35:30|30893.7|30873.7|30893|30873|30893.7|30873.7|30891.8|30871.8|23
1644485740000|2022-02-10 09:35:40|30894.2|30874.2|30893.1|30873.1|30894.2|30874.2|30892.2|30872.2|27
1644485750000|2022-02-10 09:35:50|30893|30873|30893.5|30873.5|30893.9|30873.9|30892.8|30872.8|22
1644485760000|2022-02-10 09:36:00|30893.3|30873.3|30893.8|30873.8|30894.2|30874.2|30892.7|30872.7|24
1644485770000|2022-02-10 09:36:10|30893.7|30873.7|30895.7|30875.7|30896.8|30876.8|30892.5|30872.5|22
1644485780000|2022-02-10 09:36:20|30896.9|30876.9|30898.3|30878.3|30900.3|30880.3|30895.3|30875.3|27
1644485790000|2022-02-10 09:36:30|30898.7|30878.7|30899.1|30879.1|30900.8|30880.8|30898.7|30878.7|29
1644485800000|2022-02-10 09:36:40|30899.4|30879.4|30900.3|30880.3|30900.5|30880.5|30899|30879|24
1644485810000|2022-02-10 09:36:50|30900.2|30880.2|30899.4|30879.4|30900.2|30880.2|30897.6|30877.6|19
1644485820000|2022-02-10 09:37:00|30899.3|30879.3|30896.7|30876.7|30899.7|30879.7|30896.7|30876.7|16
1644485830000|2022-02-10 09:37:10|30895.7|30875.7|30894.7|30874.7|30897.7|30877.7|30892.1|30872.1|22
1644485840000|2022-02-10 09:37:20|30894.1|30874.1|30894.2|30874.2|30894.7|30874.7|30894.1|30874.1|12
1644485850000|2022-02-10 09:37:30|30893.8|30873.8|30892.2|30872.2|30894.2|30874.2|30891.6|30871.6|18
1644485860000|2022-02-10 09:37:40|30892|30872|30890.4|30870.4|30892.7|30872.7|30890.4|30870.4|27
1644485870000|2022-02-10 09:37:50|30890.7|30870.7|30889.8|30869.8|30891.7|30871.7|30889.5|30869.5|25
1644485880000|2022-02-10 09:38:00|30889|30869|30890.9|30870.9|30891.7|30871.7|30889|30869|22
1644485890000|2022-02-10 09:38:10|30891.8|30871.8|30894|30874|30894|30874|30891.3|30871.3|25
1644485900000|2022-02-10 09:38:20|30893.9|30873.9|30895.6|30875.6|30895.9|30875.9|30893.9|30873.9|14
1644485910000|2022-02-10 09:38:30|30894.5|30874.5|30894.3|30874.3|30895.7|30875.7|30894.1|30874.1|14
1644485920000|2022-02-10 09:38:40|30895|30875|30894.3|30874.3|30895|30875|30893.6|30873.6|11
1644485930000|2022-02-10 09:38:50|30894.2|30874.2|30896.4|30876.4|30896.4|30876.4|30894.2|30874.2|14
1644485940000|2022-02-10 09:39:00|30895.7|30875.7|30896|30876|30898.8|30878.8|30895.7|30875.7|21
1644485950000|2022-02-10 09:39:10|30896.5|30876.5|30893.9|30873.9|30896.5|30876.5|30893.9|30873.9|19
1644485960000|2022-02-10 09:39:20|30894.3|30874.3|30894.2|30874.2|30894.8|30874.8|30893.9|30873.9|17
1644485970000|2022-02-10 09:39:30|30894.1|30874.1|30890.3|30870.3|30896.8|30876.8|30890|30870|29
1644485980000|2022-02-10 09:39:40|30889.9|30869.9|30895.2|30875.2|30896.7|30876.7|30889.9|30869.9|35
1644485990000|2022-02-10 09:39:50|30895.1|30875.1|30895.2|30875.2|30896.1|30876.1|30895.1|30875.1|14
1644486000000|2022-02-10 09:40:00|30895.4|30875.4|30893.7|30873.7|30895.7|30875.7|30892.4|30872.4|25
1644486010000|2022-02-10 09:40:10|30894.6|30874.6|30893.3|30873.3|30894.8|30874.8|30892.4|30872.4|24
1644486020000|2022-02-10 09:40:20|30893.1|30873.1|30892.4|30872.4|30893.2|30873.2|30892.3|30872.3|12
1644486030000|2022-02-10 09:40:30|30892.5|30872.5|30892.9|30872.9|30894.7|30874.7|30892.5|30872.5|14
1644486040000|2022-02-10 09:40:40|30893.5|30873.5|30892.8|30872.8|30893.5|30873.5|30891.2|30871.2|21
1644486050000|2022-02-10 09:40:50|30892.6|30872.6|30892.8|30872.8|30893.1|30873.1|30892.2|30872.2|17
1644486060000|2022-02-10 09:41:00|30892.6|30872.6|30893.4|30873.4|30893.7|30873.7|30891.9|30871.9|16
1644486070000|2022-02-10 09:41:10|30893.1|30873.1|30890.5|30870.5|30893.1|30873.1|30890.5|30870.5|26
1644486080000|2022-02-10 09:41:20|30892.2|30872.2|30891.8|30871.8|30892.7|30872.7|30889.8|30869.8|24
1644486090000|2022-02-10 09:41:30|30891.9|30871.9|30892.1|30872.1|30893.5|30873.5|30890.7|30870.7|26
1644486100000|2022-02-10 09:41:40|30892|30872|30892|30872|30892.4|30872.4|30891.3|30871.3|18
1644486110000|2022-02-10 09:41:50|30891.9|30871.9|30896.6|30876.6|30896.6|30876.6|30891.4|30871.4|24
1644486120000|2022-02-10 09:42:00|30896.7|30876.7|30896.7|30876.7|30897.4|30877.4|30894.8|30874.8|31
1644486130000|2022-02-10 09:42:10|30896.8|30876.8|30895.6|30875.6|30897.5|30877.5|30894.7|30874.7|27
1644486140000|2022-02-10 09:42:20|30895.8|30875.8|30893.1|30873.1|30895.8|30875.8|30893.1|30873.1|21
1644486150000|2022-02-10 09:42:30|30893.4|30873.4|30891.5|30871.5|30895.1|30875.1|30890.6|30870.6|21
1644486160000|2022-02-10 09:42:40|30892|30872|30892.4|30872.4|30892.6|30872.6|30889.8|30869.8|25
1644486170000|2022-02-10 09:42:50|30892.7|30872.7|30891.9|30871.9|30893.1|30873.1|30891.4|30871.4|23
1644486180000|2022-02-10 09:43:00|30891.8|30871.8|30891.3|30871.3|30892.6|30872.6|30890.9|30870.9|25
1644486190000|2022-02-10 09:43:10|30893.6|30873.6|30894|30874|30894.3|30874.3|30890.9|30870.9|21
1644486200000|2022-02-10 09:43:20|30893.1|30873.1|30895.7|30875.7|30896.6|30876.6|30892.5|30872.5|27
1644486210000|2022-02-10 09:43:30|30894.5|30874.5|30896.4|30876.4|30898.1|30878.1|30894.2|30874.2|31
1644486220000|2022-02-10 09:43:40|30897.8|30877.8|30896.8|30876.8|30897.8|30877.8|30896|30876|25
1644486230000|2022-02-10 09:43:50|30896.7|30876.7|30895.8|30875.8|30896.9|30876.9|30895.3|30875.3|14
1644486240000|2022-02-10 09:44:00|30895.3|30875.3|30894.4|30874.4|30895.3|30875.3|30894|30874|11
1644486250000|2022-02-10 09:44:10|30893.9|30873.9|30895|30875|30895.7|30875.7|30893.9|30873.9|21
1644486260000|2022-02-10 09:44:20|30894.8|30874.8|30894.5|30874.5|30897|30877|30892.6|30872.6|29
1644486270000|2022-02-10 09:44:30|30894.3|30874.3|30892.9|30872.9|30894.4|30874.4|30890.9|30870.9|22
1644486280000|2022-02-10 09:44:40|30892.8|30872.8|30892.5|30872.5|30893.8|30873.8|30892.2|30872.2|21
1644486290000|2022-02-10 09:44:50|30892.3|30872.3|30891.8|30871.8|30892.9|30872.9|30891.7|30871.7|18
1644486300000|2022-02-10 09:45:00|30891.3|30871.3|30891.3|30871.3|30892.6|30872.6|30890.8|30870.8|23
1644486310000|2022-02-10 09:45:10|30891.1|30871.1|30891.5|30871.5|30892.1|30872.1|30890.3|30870.3|16
1644486320000|2022-02-10 09:45:20|30892|30872|30891.6|30871.6|30892.4|30872.4|30891.3|30871.3|12
1644486330000|2022-02-10 09:45:30|30891.7|30871.7|30891.9|30871.9|30892.4|30872.4|30890.8|30870.8|10
1644486340000|2022-02-10 09:45:40|30892|30872|30884.2|30864.2|30892|30872|30883|30863|25
1644486350000|2022-02-10 09:45:50|30882.8|30862.8|30886.3|30866.3|30886.3|30866.3|30882.8|30862.8|22
1644486360000|2022-02-10 09:46:00|30885.5|30865.5|30883.3|30863.3|30886.2|30866.2|30882.8|30862.8|23
1644486370000|2022-02-10 09:46:10|30883.6|30863.6|30887.9|30867.9|30890.2|30870.2|30883.1|30863.1|27
1644486380000|2022-02-10 09:46:20|30887.7|30867.7|30887.9|30867.9|30889.3|30869.3|30887.3|30867.3|22
1644486390000|2022-02-10 09:46:30|30887.8|30867.8|30888.3|30868.3|30888.4|30868.4|30887.8|30867.8|14
1644486400000|2022-02-10 09:46:40|30887.8|30867.8|30888.3|30868.3|30888.5|30868.5|30887.7|30867.7|9
1644486410000|2022-02-10 09:46:50|30888.1|30868.1|30888.2|30868.2|30888.7|30868.7|30888|30868|12
1644486420000|2022-02-10 09:47:00|30888.1|30868.1|30887.1|30867.1|30890|30870|30887.1|30867.1|21
1644486430000|2022-02-10 09:47:10|30885.4|30865.4|30885.5|30865.5|30886.2|30866.2|30885|30865|22
1644486440000|2022-02-10 09:47:20|30885.4|30865.4|30885.4|30865.4|30886.1|30866.1|30885.1|30865.1|9
1644486450000|2022-02-10 09:47:30|30886|30866|30885.4|30865.4|30886.2|30866.2|30885.2|30865.2|11
1644486460000|2022-02-10 09:47:40|30885.5|30865.5|30887.5|30867.5|30887.8|30867.8|30885.4|30865.4|15
1644486470000|2022-02-10 09:47:50|30887.4|30867.4|30887.6|30867.6|30887.7|30867.7|30887|30867|12
1644486480000|2022-02-10 09:48:00|30887.5|30867.5|30885.8|30865.8|30887.5|30867.5|30885.3|30865.3|10
1644486490000|2022-02-10 09:48:10|30885.7|30865.7|30887.5|30867.5|30887.8|30867.8|30885.7|30865.7|14
1644486500000|2022-02-10 09:48:20|30887.2|30867.2|30886.8|30866.8|30887.5|30867.5|30886.5|30866.5|18
1644486510000|2022-02-10 09:48:30|30886.6|30866.6|30889.3|30869.3|30890.8|30870.8|30886.6|30866.6|18
1644486520000|2022-02-10 09:48:40|30889.6|30869.6|30889.1|30869.1|30890.1|30870.1|30889|30869|18
1644486530000|2022-02-10 09:48:50|30888.2|30868.2|30889.7|30869.7|30890.1|30870.1|30887.8|30867.8|23
1644486540000|2022-02-10 09:49:00|30890.3|30870.3|30886.6|30866.6|30890.4|30870.4|30886.6|30866.6|26
1644486550000|2022-02-10 09:49:10|30887.8|30867.8|30887.5|30867.5|30889.6|30869.6|30885.7|30865.7|29
1644486560000|2022-02-10 09:49:20|30886.6|30866.6|30886.7|30866.7|30887.5|30867.5|30886.2|30866.2|18
1644486570000|2022-02-10 09:49:30|30886.5|30866.5|30888.1|30868.1|30888.1|30868.1|30886.3|30866.3|13
1644486580000|2022-02-10 09:49:40|30888.2|30868.2|30886.1|30866.1|30889.4|30869.4|30886|30866|25
1644486590000|2022-02-10 09:49:50|30885.9|30865.9|30887.7|30867.7|30888.2|30868.2|30885.9|30865.9|18
1644486600000|2022-02-10 09:50:00|30887.6|30867.6|30886.2|30866.2|30887.6|30867.6|30884.8|30864.8|25
1644486610000|2022-02-10 09:50:10|30886.1|30866.1|30888.9|30868.9|30888.9|30868.9|30886.1|30866.1|31
1644486620000|2022-02-10 09:50:20|30888.6|30868.6|30889.5|30869.5|30891.6|30871.6|30888.1|30868.1|31
1644486630000|2022-02-10 09:50:30|30889.4|30869.4|30891.3|30871.3|30893.2|30873.2|30888.9|30868.9|27
1644486640000|2022-02-10 09:50:40|30891.6|30871.6|30891.2|30871.2|30892.2|30872.2|30890.5|30870.5|20
1644486650000|2022-02-10 09:50:50|30891|30871|30891|30871|30892|30872|30891|30871|17
1644486660000|2022-02-10 09:51:00|30891.2|30871.2|30891.4|30871.4|30891.8|30871.8|30890.3|30870.3|20
1644486670000|2022-02-10 09:51:10|30891.5|30871.5|30892.4|30872.4|30892.4|30872.4|30890.6|30870.6|22
1644486680000|2022-02-10 09:51:20|30892.1|30872.1|30896.6|30876.6|30896.6|30876.6|30891.6|30871.6|20
1644486690000|2022-02-10 09:51:30|30894.9|30874.9|30893.7|30873.7|30895.5|30875.5|30893.4|30873.4|17
1644486700000|2022-02-10 09:51:40|30893.9|30873.9|30894.8|30874.8|30895.9|30875.9|30893.3|30873.3|24
1644486710000|2022-02-10 09:51:50|30896.1|30876.1|30895.6|30875.6|30897.2|30877.2|30895.5|30875.5|25
1644486720000|2022-02-10 09:52:00|30895.8|30875.8|30912.4|30892.4|30912.6|30892.6|30895.7|30875.7|32
1644486730000|2022-02-10 09:52:10|30912.1|30892.1|30911.1|30891.1|30912.8|30892.8|30908.9|30888.9|20
1644486740000|2022-02-10 09:52:20|30911|30891|30912.8|30892.8|30912.8|30892.8|30910.1|30890.1|26
1644486750000|2022-02-10 09:52:30|30913|30893|30912.7|30892.7|30913.1|30893.1|30912.5|30892.5|20
1644486760000|2022-02-10 09:52:40|30912.5|30892.5|30913.1|30893.1|30913.2|30893.2|30911.6|30891.6|13
1644486770000|2022-02-10 09:52:50|30912.8|30892.8|30912|30892|30912.8|30892.8|30909.5|30889.5|27
1644486780000|2022-02-10 09:53:00|30912.1|30892.1|30912.8|30892.8|30914.9|30894.9|30911.7|30891.7|28
1644486790000|2022-02-10 09:53:10|30913.1|30893.1|30912.9|30892.9|30913.3|30893.3|30911.9|30891.9|18
1644486800000|2022-02-10 09:53:20|30912.8|30892.8|30912.1|30892.1|30913|30893|30912.1|30892.1|13
1644486810000|2022-02-10 09:53:30|30912.4|30892.4|30911.1|30891.1|30912.4|30892.4|30910.8|30890.8|17
1644486820000|2022-02-10 09:53:40|30910.7|30890.7|30909.3|30889.3|30911.8|30891.8|30908.2|30888.2|25
1644486830000|2022-02-10 09:53:50|30909.2|30889.2|30908.8|30888.8|30911.4|30891.4|30908.8|30888.8|24
1644486840000|2022-02-10 09:54:00|30908.9|30888.9|30907.8|30887.8|30908.9|30888.9|30905.1|30885.1|28
1644486850000|2022-02-10 09:54:10|30907.7|30887.7|30884.8|30864.8|30908.3|30888.3|30881.5|30861.5|33
1644486860000|2022-02-10 09:54:20|30884.4|30864.4|30879.2|30859.2|30884.8|30864.8|30875.5|30855.5|30
1644486870000|2022-02-10 09:54:30|30878.8|30858.8|30882.9|30862.9|30883.2|30863.2|30878.8|30858.8|27
1644486880000|2022-02-10 09:54:40|30882.5|30862.5|30882.3|30862.3|30885.4|30865.4|30881.1|30861.1|23
1644486890000|2022-02-10 09:54:50|30883|30863|30877.6|30857.6|30883|30863|30877.6|30857.6|32
1644486900000|2022-02-10 09:55:00|30878.4|30858.4|30878.5|30858.5|30880.1|30860.1|30877.8|30857.8|25
1644486910000|2022-02-10 09:55:10|30878.4|30858.4|30879.8|30859.8|30880.1|30860.1|30878.1|30858.1|21
1644486920000|2022-02-10 09:55:20|30879.6|30859.6|30880|30860|30880.5|30860.5|30879.5|30859.5|25
1644486930000|2022-02-10 09:55:30|30880.7|30860.7|30881.6|30861.6|30881.6|30861.6|30879.2|30859.2|29
1644486940000|2022-02-10 09:55:40|30881.3|30861.3|30880.5|30860.5|30881.8|30861.8|30879.9|30859.9|30
1644486950000|2022-02-10 09:55:50|30880.3|30860.3|30879.5|30859.5|30880.3|30860.3|30878.9|30858.9|18
1644486960000|2022-02-10 09:56:00|30879.3|30859.3|30879.6|30859.6|30879.9|30859.9|30878.8|30858.8|14
1644486970000|2022-02-10 09:56:10|30879.3|30859.3|30878.2|30858.2|30879.9|30859.9|30877.5|30857.5|26
1644486980000|2022-02-10 09:56:20|30878.4|30858.4|30877|30857|30878.5|30858.5|30876.4|30856.4|28
1644486990000|2022-02-10 09:56:30|30878.6|30858.6|30876.9|30856.9|30879.4|30859.4|30876|30856|30
1644487000000|2022-02-10 09:56:40|30876.7|30856.7|30890.1|30870.1|30891.2|30871.2|30876.7|30856.7|28
1644487010000|2022-02-10 09:56:50|30888.9|30868.9|30890|30870|30890.1|30870.1|30888.9|30868.9|23
1644487020000|2022-02-10 09:57:00|30890.3|30870.3|30894|30874|30894.4|30874.4|30890.1|30870.1|27
1644487030000|2022-02-10 09:57:10|30893.7|30873.7|30898.6|30878.6|30899.5|30879.5|30893.4|30873.4|24
1644487040000|2022-02-10 09:57:20|30898.9|30878.9|30896.7|30876.7|30898.9|30878.9|30896.6|30876.6|24
1644487050000|2022-02-10 09:57:30|30896.2|30876.2|30881.7|30861.7|30896.4|30876.4|30880.7|30860.7|33
1644487060000|2022-02-10 09:57:40|30881.8|30861.8|30885.5|30865.5|30885.5|30865.5|30881.7|30861.7|33
1644487070000|2022-02-10 09:57:50|30885.3|30865.3|30884.4|30864.4|30885.3|30865.3|30883.9|30863.9|26
1644487080000|2022-02-10 09:58:00|30884.1|30864.1|30884.8|30864.8|30884.8|30864.8|30883.2|30863.2|24
1644487090000|2022-02-10 09:58:10|30884.6|30864.6|30884.8|30864.8|30885.2|30865.2|30883.5|30863.5|22
1644487100000|2022-02-10 09:58:20|30884.4|30864.4|30887.3|30867.3|30887.3|30867.3|30883.8|30863.8|13
1644487110000|2022-02-10 09:58:30|30886.6|30866.6|30887.8|30867.8|30889.5|30869.5|30886.3|30866.3|19
1644487120000|2022-02-10 09:58:40|30887.9|30867.9|30889.6|30869.6|30890|30870|30887.9|30867.9|22
1644487130000|2022-02-10 09:58:50|30889.5|30869.5|30890.1|30870.1|30890.3|30870.3|30889.5|30869.5|19
1644487140000|2022-02-10 09:59:00|30889.9|30869.9|30892.5|30872.5|30892.9|30872.9|30889.2|30869.2|17
1644487150000|2022-02-10 09:59:10|30892.1|30872.1|30893|30873|30893.8|30873.8|30891.7|30871.7|26
1644487160000|2022-02-10 09:59:20|30892.8|30872.8|30893.3|30873.3|30893.7|30873.7|30892.4|30872.4|26
1644487170000|2022-02-10 09:59:30|30893|30873|30902.2|30882.2|30902.2|30882.2|30893|30873|31
1644487180000|2022-02-10 09:59:40|30902|30882|30903.1|30883.1|30903.4|30883.4|30901.3|30881.3|29
1644487190000|2022-02-10 09:59:50|30902.8|30882.8|30903.6|30883.6|30903.7|30883.7|30902.6|30882.6|17
1644487200000|2022-02-10 10:00:00|30903.5|30883.5|30907.5|30887.5|30908.3|30888.3|30903.5|30883.5|29
1644487210000|2022-02-10 10:00:10|30907.4|30887.4|30894.9|30874.9|30907.9|30887.9|30894.9|30874.9|28
1644487220000|2022-02-10 10:00:20|30895.5|30875.5|30903.5|30883.5|30905|30885|30895.4|30875.4|22
1644487230000|2022-02-10 10:00:30|30903.8|30883.8|30899.2|30879.2|30904.7|30884.7|30894.1|30874.1|24
1644487240000|2022-02-10 10:00:40|30899.7|30879.7|30900.5|30880.5|30900.5|30880.5|30898.9|30878.9|22
1644487250000|2022-02-10 10:00:50|30900.2|30880.2|30900.1|30880.1|30900.5|30880.5|30899.5|30879.5|20
1644487260000|2022-02-10 10:01:00|30899.7|30879.7|30899.2|30879.2|30899.9|30879.9|30898.7|30878.7|20
1644487270000|2022-02-10 10:01:10|30899.6|30879.6|30899.3|30879.3|30900.6|30880.6|30898.3|30878.3|21
1644487280000|2022-02-10 10:01:20|30898.3|30878.3|30897.7|30877.7|30898.8|30878.8|30895.9|30875.9|22
1644487290000|2022-02-10 10:01:30|30897.3|30877.3|30892.5|30872.5|30897.3|30877.3|30890.8|30870.8|19
1644487300000|2022-02-10 10:01:40|30892.8|30872.8|30890.7|30870.7|30892.8|30872.8|30890.1|30870.1|27
1644487310000|2022-02-10 10:01:50|30890.6|30870.6|30893.3|30873.3|30894.1|30874.1|30890.5|30870.5|21
1644487320000|2022-02-10 10:02:00|30893.2|30873.2|30893.5|30873.5|30895.1|30875.1|30893.1|30873.1|17
1644487330000|2022-02-10 10:02:10|30894.4|30874.4|30890|30870|30894.4|30874.4|30888.4|30868.4|26
1644487340000|2022-02-10 10:02:20|30890.3|30870.3|30892.8|30872.8|30892.8|30872.8|30889.2|30869.2|25
1644487350000|2022-02-10 10:02:30|30892.6|30872.6|30890.5|30870.5|30892.6|30872.6|30889.7|30869.7|23
1644487360000|2022-02-10 10:02:40|30889.9|30869.9|30891.4|30871.4|30891.6|30871.6|30888.3|30868.3|17
1644487370000|2022-02-10 10:02:50|30891.5|30871.5|30892.5|30872.5|30892.6|30872.6|30890.3|30870.3|19
1644487380000|2022-02-10 10:03:00|30892.6|30872.6|30893|30873|30893.7|30873.7|30892.3|30872.3|18
1644487390000|2022-02-10 10:03:10|30893.7|30873.7|30894.2|30874.2|30894.2|30874.2|30891.5|30871.5|21
1644487400000|2022-02-10 10:03:20|30894.5|30874.5|30891.3|30871.3|30894.7|30874.7|30891.3|30871.3|17
1644487410000|2022-02-10 10:03:30|30891.4|30871.4|30893.5|30873.5|30893.9|30873.9|30891.1|30871.1|23
1644487420000|2022-02-10 10:03:40|30893|30873|30895.9|30875.9|30895.9|30875.9|30893|30873|30
1644487430000|2022-02-10 10:03:50|30895.6|30875.6|30895.4|30875.4|30896.1|30876.1|30894.4|30874.4|22
1644487440000|2022-02-10 10:04:00|30895.3|30875.3|30897.8|30877.8|30898|30878|30895.3|30875.3|24
1644487450000|2022-02-10 10:04:10|30897.5|30877.5|30897.8|30877.8|30898.1|30878.1|30897.4|30877.4|29
1644487460000|2022-02-10 10:04:20|30897.7|30877.7|30893.4|30873.4|30897.7|30877.7|30892.3|30872.3|22
1644487470000|2022-02-10 10:04:30|30893.1|30873.1|30891.3|30871.3|30894.1|30874.1|30890.4|30870.4|30
1644487480000|2022-02-10 10:04:40|30892.1|30872.1|30890.2|30870.2|30892.4|30872.4|30889.2|30869.2|29
1644487490000|2022-02-10 10:04:50|30890.1|30870.1|30889|30869|30890.3|30870.3|30888.4|30868.4|18
1644487500000|2022-02-10 10:05:00|30889.3|30869.3|30887.2|30867.2|30889.3|30869.3|30887.1|30867.1|21
1644487510000|2022-02-10 10:05:10|30887.4|30867.4|30883.9|30863.9|30887.4|30867.4|30883.9|30863.9|24
1644487520000|2022-02-10 10:05:20|30884.3|30864.3|30882.2|30862.2|30884.3|30864.3|30881.1|30861.1|29
1644487530000|2022-02-10 10:05:30|30882.9|30862.9|30882.6|30862.6|30882.9|30862.9|30881.4|30861.4|24
1644487540000|2022-02-10 10:05:40|30882.4|30862.4|30882.4|30862.4|30883.3|30863.3|30882.2|30862.2|18
1644487550000|2022-02-10 10:05:50|30881.6|30861.6|30881.2|30861.2|30882|30862|30880.9|30860.9|16
1644487560000|2022-02-10 10:06:00|30880.9|30860.9|30882.6|30862.6|30882.6|30862.6|30880.9|30860.9|20
1644487570000|2022-02-10 10:06:10|30882.7|30862.7|30882.1|30862.1|30883|30863|30882.1|30862.1|15
1644487580000|2022-02-10 10:06:20|30882.5|30862.5|30882.7|30862.7|30883|30863|30881.1|30861.1|9
1644487590000|2022-02-10 10:06:30|30882.9|30862.9|30886.2|30866.2|30886.2|30866.2|30882.7|30862.7|23
1644487600000|2022-02-10 10:06:40|30885|30865|30884.3|30864.3|30885|30865|30884|30864|21
1644487610000|2022-02-10 10:06:50|30884.1|30864.1|30883.6|30863.6|30885|30865|30883.3|30863.3|15
1644487620000|2022-02-10 10:07:00|30883.5|30863.5|30883.3|30863.3|30883.6|30863.6|30882.1|30862.1|21
1644487630000|2022-02-10 10:07:10|30882.2|30862.2|30889.6|30869.6|30890.8|30870.8|30882|30862|32
1644487640000|2022-02-10 10:07:20|30889.5|30869.5|30891.1|30871.1|30892.5|30872.5|30887.6|30867.6|24
1644487650000|2022-02-10 10:07:30|30891.5|30871.5|30894.7|30874.7|30894.7|30874.7|30891|30871|22
1644487660000|2022-02-10 10:07:40|30895.7|30875.7|30895.5|30875.5|30895.7|30875.7|30894.1|30874.1|21
1644487670000|2022-02-10 10:07:50|30896.1|30876.1|30892.8|30872.8|30896.3|30876.3|30892.7|30872.7|26
1644487680000|2022-02-10 10:08:00|30893|30873|30892.6|30872.6|30893.6|30873.6|30892.3|30872.3|19
1644487690000|2022-02-10 10:08:10|30892.2|30872.2|30893.1|30873.1|30893.1|30873.1|30892.2|30872.2|16
1644487700000|2022-02-10 10:08:20|30893.4|30873.4|30890.9|30870.9|30893.4|30873.4|30890.3|30870.3|28
1644487710000|2022-02-10 10:08:30|30890.7|30870.7|30890.3|30870.3|30891.8|30871.8|30890.2|30870.2|16
1644487720000|2022-02-10 10:08:40|30891.5|30871.5|30893.4|30873.4|30894.8|30874.8|30891.5|30871.5|9
1644487730000|2022-02-10 10:08:50|30893.3|30873.3|30892.5|30872.5|30893.8|30873.8|30891.3|30871.3|16
1644487740000|2022-02-10 10:09:00|30892.6|30872.6|30892.7|30872.7|30892.7|30872.7|30891.8|30871.8|20
1644487750000|2022-02-10 10:09:10|30892.5|30872.5|30892.5|30872.5|30893.3|30873.3|30892.2|30872.2|13
1644487760000|2022-02-10 10:09:20|30892.6|30872.6|30891.6|30871.6|30892.6|30872.6|30891.6|30871.6|8
1644487770000|2022-02-10 10:09:30|30891.3|30871.3|30892.2|30872.2|30893.7|30873.7|30891.3|30871.3|14
1644487780000|2022-02-10 10:09:40|30892.5|30872.5|30893|30873|30894.9|30874.9|30891.6|30871.6|16
1644487790000|2022-02-10 10:09:50|30893.3|30873.3|30894.8|30874.8|30896.1|30876.1|30892.4|30872.4|18
1644487800000|2022-02-10 10:10:00|30895.1|30875.1|30896.6|30876.6|30898.2|30878.2|30894.6|30874.6|20
1644487810000|2022-02-10 10:10:10|30896.1|30876.1|30899.6|30879.6|30900.7|30880.7|30895.7|30875.7|20
1644487820000|2022-02-10 10:10:20|30897.1|30877.1|30899.3|30879.3|30899.4|30879.4|30897.1|30877.1|8
1644487830000|2022-02-10 10:10:30|30899.4|30879.4|30896.2|30876.2|30899.4|30879.4|30895.3|30875.3|17
1644487840000|2022-02-10 10:10:40|30896.3|30876.3|30894.3|30874.3|30896.5|30876.5|30894|30874|13
1644487850000|2022-02-10 10:10:50|30894.2|30874.2|30892.5|30872.5|30894.2|30874.2|30890.2|30870.2|20
1644487860000|2022-02-10 10:11:00|30892.4|30872.4|30893.6|30873.6|30894.1|30874.1|30891.1|30871.1|19
1644487870000|2022-02-10 10:11:10|30893.3|30873.3|30894.9|30874.9|30894.9|30874.9|30890.5|30870.5|15
1644487880000|2022-02-10 10:11:20|30894.5|30874.5|30896.5|30876.5|30896.5|30876.5|30894.5|30874.5|14
1644487890000|2022-02-10 10:11:30|30896.6|30876.6|30893.2|30873.2|30896.6|30876.6|30892.9|30872.9|21
1644487900000|2022-02-10 10:11:40|30892.6|30872.6|30893.2|30873.2|30893.5|30873.5|30892.6|30872.6|7
1644487910000|2022-02-10 10:11:50|30893.5|30873.5|30891|30871|30893.5|30873.5|30890.8|30870.8|14
1644487920000|2022-02-10 10:12:00|30890.9|30870.9|30888.9|30868.9|30891.5|30871.5|30887.7|30867.7|25
1644487930000|2022-02-10 10:12:10|30888.6|30868.6|30889.2|30869.2|30889.2|30869.2|30888|30868|14
1644487940000|2022-02-10 10:12:20|30889.5|30869.5|30889.5|30869.5|30890.6|30870.6|30888.1|30868.1|13
1644487950000|2022-02-10 10:12:30|30889.6|30869.6|30887.3|30867.3|30891.6|30871.6|30886.4|30866.4|21
1644487960000|2022-02-10 10:12:40|30888|30868|30887.8|30867.8|30888.1|30868.1|30886.3|30866.3|25
1644487970000|2022-02-10 10:12:50|30887.4|30867.4|30891.8|30871.8|30891.8|30871.8|30886.9|30866.9|20
1644487980000|2022-02-10 10:13:00|30889.1|30869.1|30889.8|30869.8|30889.8|30869.8|30888.2|30868.2|21
1644487990000|2022-02-10 10:13:10|30889.9|30869.9|30888.8|30868.8|30890|30870|30888.4|30868.4|16
1644488000000|2022-02-10 10:13:20|30888.9|30868.9|30889.8|30869.8|30889.8|30869.8|30887.5|30867.5|13
1644488010000|2022-02-10 10:13:30|30889.4|30869.4|30889.8|30869.8|30889.9|30869.9|30889.4|30869.4|10
1644488020000|2022-02-10 10:13:40|30890|30870|30892|30872|30892.6|30872.6|30890|30870|16
1644488030000|2022-02-10 10:13:50|30893.5|30873.5|30891.8|30871.8|30893.5|30873.5|30890.6|30870.6|21
1644488040000|2022-02-10 10:14:00|30892.3|30872.3|30892.8|30872.8|30894.8|30874.8|30892.3|30872.3|12
1644488050000|2022-02-10 10:14:10|30892.3|30872.3|30892.7|30872.7|30893.8|30873.8|30892.3|30872.3|12
1644488060000|2022-02-10 10:14:20|30892.8|30872.8|30893.7|30873.7|30893.7|30873.7|30892.7|30872.7|12
1644488070000|2022-02-10 10:14:30|30892.2|30872.2|30892.7|30872.7|30894.4|30874.4|30892.1|30872.1|10
1644488080000|2022-02-10 10:14:40|30892.3|30872.3|30894.2|30874.2|30894.5|30874.5|30891.4|30871.4|18
1644488090000|2022-02-10 10:14:50|30895.1|30875.1|30898.2|30878.2|30899.1|30879.1|30893.2|30873.2|13
1644488100000|2022-02-10 10:15:00|30895.9|30875.9|30897.1|30877.1|30897.2|30877.2|30895.9|30875.9|19
1644488110000|2022-02-10 10:15:10|30896.9|30876.9|30898.5|30878.5|30899.1|30879.1|30894.4|30874.4|23
1644488120000|2022-02-10 10:15:20|30898.3|30878.3|30896|30876|30898.9|30878.9|30895.4|30875.4|27
1644488130000|2022-02-10 10:15:30|30895.8|30875.8|30895.9|30875.9|30898.2|30878.2|30895|30875|22
1644488140000|2022-02-10 10:15:40|30894.7|30874.7|30892.3|30872.3|30895.9|30875.9|30892.3|30872.3|20
1644488150000|2022-02-10 10:15:50|30893.1|30873.1|30895.3|30875.3|30895.6|30875.6|30892.6|30872.6|22
1644488160000|2022-02-10 10:16:00|30896.3|30876.3|30896.9|30876.9|30898.1|30878.1|30895.8|30875.8|19
1644488170000|2022-02-10 10:16:10|30897.5|30877.5|30898.5|30878.5|30898.9|30878.9|30897.4|30877.4|14
1644488180000|2022-02-10 10:16:20|30898.6|30878.6|30897.1|30877.1|30898.6|30878.6|30895.6|30875.6|11
1644488190000|2022-02-10 10:16:30|30897.3|30877.3|30897.5|30877.5|30897.5|30877.5|30896.8|30876.8|13
1644488200000|2022-02-10 10:16:40|30898.2|30878.2|30896.2|30876.2|30898.8|30878.8|30894.7|30874.7|17
1644488210000|2022-02-10 10:16:50|30895.9|30875.9|30896.5|30876.5|30896.9|30876.9|30895.3|30875.3|22
1644488220000|2022-02-10 10:17:00|30896.4|30876.4|30899.2|30879.2|30899.2|30879.2|30896.3|30876.3|10
1644488230000|2022-02-10 10:17:10|30897.1|30877.1|30898.5|30878.5|30898.8|30878.8|30897.1|30877.1|14
1644488240000|2022-02-10 10:17:20|30898.4|30878.4|30899.5|30879.5|30899.9|30879.9|30897.5|30877.5|11
1644488250000|2022-02-10 10:17:30|30899.2|30879.2|30899.3|30879.3|30900|30880|30898|30878|15
1644488260000|2022-02-10 10:17:40|30898.9|30878.9|30898.2|30878.2|30899.7|30879.7|30898.1|30878.1|15
1644488270000|2022-02-10 10:17:50|30898.4|30878.4|30900.5|30880.5|30900.8|30880.8|30897.5|30877.5|17
1644488280000|2022-02-10 10:18:00|30901.1|30881.1|30901.2|30881.2|30901.2|30881.2|30900.3|30880.3|15
1644488290000|2022-02-10 10:18:10|30900.8|30880.8|30900.5|30880.5|30903.8|30883.8|30900.3|30880.3|22
1644488300000|2022-02-10 10:18:20|30904.7|30884.7|30901.5|30881.5|30904.7|30884.7|30900.7|30880.7|24
1644488310000|2022-02-10 10:18:30|30901.3|30881.3|30900.1|30880.1|30901.3|30881.3|30900|30880|16
1644488320000|2022-02-10 10:18:40|30900.3|30880.3|30899.9|30879.9|30900.3|30880.3|30898|30878|15
1644488330000|2022-02-10 10:18:50|30899.8|30879.8|30899.3|30879.3|30900.4|30880.4|30899.1|30879.1|13
1644488340000|2022-02-10 10:19:00|30899.4|30879.4|30898.3|30878.3|30899.4|30879.4|30898.1|30878.1|9
1644488350000|2022-02-10 10:19:10|30898.5|30878.5|30896.9|30876.9|30898.5|30878.5|30896.5|30876.5|17
1644488360000|2022-02-10 10:19:20|30897.1|30877.1|30898.5|30878.5|30898.8|30878.8|30896.5|30876.5|15
1644488370000|2022-02-10 10:19:30|30898.8|30878.8|30899.6|30879.6|30899.9|30879.9|30897.6|30877.6|16
1644488380000|2022-02-10 10:19:40|30898|30878|30899.2|30879.2|30899.6|30879.6|30898|30878|12
1644488390000|2022-02-10 10:19:50|30899.4|30879.4|30897.2|30877.2|30899.4|30879.4|30896.1|30876.1|16
1644488400000|2022-02-10 10:20:00|30897.1|30877.1|30897.2|30877.2|30898.6|30878.6|30896.6|30876.6|17
1644488410000|2022-02-10 10:20:10|30897.3|30877.3|30896.4|30876.4|30897.3|30877.3|30895|30875|18
1644488420000|2022-02-10 10:20:20|30896.3|30876.3|30877|30857|30896.3|30876.3|30876.5|30856.5|20
1644488430000|2022-02-10 10:20:30|30877.2|30857.2|30877.6|30857.6|30877.6|30857.6|30876.9|30856.9|11
1644488440000|2022-02-10 10:20:40|30877.5|30857.5|30879.4|30859.4|30879.9|30859.9|30877.4|30857.4|14
1644488450000|2022-02-10 10:20:50|30879.2|30859.2|30883.7|30863.7|30883.7|30863.7|30878.9|30858.9|21
1644488460000|2022-02-10 10:21:00|30881.2|30861.2|30881.1|30861.1|30884.3|30864.3|30880.8|30860.8|15
1644488470000|2022-02-10 10:21:10|30880.5|30860.5|30879.4|30859.4|30880.9|30860.9|30878.9|30858.9|12
1644488480000|2022-02-10 10:21:20|30879.8|30859.8|30879.7|30859.7|30882|30862|30878.1|30858.1|21
1644488490000|2022-02-10 10:21:30|30880.3|30860.3|30880.5|30860.5|30881.5|30861.5|30879.9|30859.9|16
1644488500000|2022-02-10 10:21:40|30879.5|30859.5|30880.8|30860.8|30881.6|30861.6|30879.1|30859.1|13
1644488510000|2022-02-10 10:21:50|30884.5|30864.5|30883.5|30863.5|30884.5|30864.5|30881.3|30861.3|17
1644488520000|2022-02-10 10:22:00|30882.6|30862.6|30885.1|30865.1|30888|30868|30881.8|30861.8|24
1644488530000|2022-02-10 10:22:10|30884.9|30864.9|30885.7|30865.7|30887.1|30867.1|30884.7|30864.7|26
1644488540000|2022-02-10 10:22:20|30883.8|30863.8|30884.6|30864.6|30885.8|30865.8|30883.8|30863.8|16
1644488550000|2022-02-10 10:22:30|30884.5|30864.5|30885.3|30865.3|30885.4|30865.4|30884.4|30864.4|10
1644488560000|2022-02-10 10:22:40|30885.1|30865.1|30886|30866|30886|30866|30884.9|30864.9|8
1644488570000|2022-02-10 10:22:50|30883.8|30863.8|30883.8|30863.8|30884.9|30864.9|30881.8|30861.8|17
1644488580000|2022-02-10 10:23:00|30884.1|30864.1|30884.5|30864.5|30884.7|30864.7|30883.7|30863.7|17
1644488590000|2022-02-10 10:23:10|30884.4|30864.4|30884.2|30864.2|30884.6|30864.6|30883.3|30863.3|9
1644488600000|2022-02-10 10:23:20|30884.4|30864.4|30886.6|30866.6|30886.6|30866.6|30883.2|30863.2|21
1644488610000|2022-02-10 10:23:30|30886.5|30866.5|30887.8|30867.8|30889|30869|30885.2|30865.2|29
1644488620000|2022-02-10 10:23:40|30888|30868|30888.4|30868.4|30889.1|30869.1|30886.1|30866.1|21
1644488630000|2022-02-10 10:23:50|30888.6|30868.6|30888.7|30868.7|30891.4|30871.4|30887.7|30867.7|21
1644488640000|2022-02-10 10:24:00|30888.1|30868.1|30890.7|30870.7|30890.7|30870.7|30888.1|30868.1|25
1644488650000|2022-02-10 10:24:10|30891|30871|30888.5|30868.5|30893|30873|30888.4|30868.4|25
1644488660000|2022-02-10 10:24:20|30889.2|30869.2|30890.2|30870.2|30892.1|30872.1|30888.7|30868.7|20
1644488670000|2022-02-10 10:24:30|30890.1|30870.1|30890.5|30870.5|30891.5|30871.5|30889.5|30869.5|22
1644488680000|2022-02-10 10:24:40|30891.9|30871.9|30889.9|30869.9|30892.9|30872.9|30889.1|30869.1|26
1644488690000|2022-02-10 10:24:50|30889.8|30869.8|30891.7|30871.7|30891.7|30871.7|30889.3|30869.3|22
1644488700000|2022-02-10 10:25:00|30891|30871|30890|30870|30892.4|30872.4|30889.9|30869.9|20
1644488710000|2022-02-10 10:25:10|30890.7|30870.7|30892.8|30872.8|30893|30873|30890.6|30870.6|26
1644488720000|2022-02-10 10:25:20|30893.6|30873.6|30895.7|30875.7|30896.2|30876.2|30893.4|30873.4|22
1644488730000|2022-02-10 10:25:30|30895.1|30875.1|30893.4|30873.4|30896.2|30876.2|30893.1|30873.1|19
1644488740000|2022-02-10 10:25:40|30892.4|30872.4|30892|30872|30893.2|30873.2|30890.3|30870.3|6
1644488750000|2022-02-10 10:25:50|30892.6|30872.6|30892|30872|30892.7|30872.7|30892|30872|8
1644488760000|2022-02-10 10:26:00|30892.1|30872.1|30892.2|30872.2|30892.6|30872.6|30891.4|30871.4|18
1644488770000|2022-02-10 10:26:10|30892.6|30872.6|30893.5|30873.5|30894.1|30874.1|30891.1|30871.1|19
1644488780000|2022-02-10 10:26:20|30892.8|30872.8|30893.3|30873.3|30895.4|30875.4|30892.8|30872.8|21
1644488790000|2022-02-10 10:26:30|30893.4|30873.4|30893.6|30873.6|30894.5|30874.5|30893.2|30873.2|15
1644488800000|2022-02-10 10:26:40|30893.4|30873.4|30896.9|30876.9|30897.8|30877.8|30893.4|30873.4|18
1644488810000|2022-02-10 10:26:50|30895.2|30875.2|30897.1|30877.1|30899.2|30879.2|30894.7|30874.7|24
1644488820000|2022-02-10 10:27:00|30897.3|30877.3|30897.1|30877.1|30899.1|30879.1|30896.1|30876.1|20
1644488830000|2022-02-10 10:27:10|30896.9|30876.9|30896.3|30876.3|30897.9|30877.9|30896.2|30876.2|23
1644488840000|2022-02-10 10:27:20|30895.8|30875.8|30897.7|30877.7|30897.9|30877.9|30895.4|30875.4|23
1644488850000|2022-02-10 10:27:30|30897.3|30877.3|30896.6|30876.6|30897.9|30877.9|30896.3|30876.3|17
1644488860000|2022-02-10 10:27:40|30896.4|30876.4|30896.2|30876.2|30898.1|30878.1|30894.8|30874.8|32
1644488870000|2022-02-10 10:27:50|30897.9|30877.9|30895.6|30875.6|30898.1|30878.1|30895|30875|25
1644488880000|2022-02-10 10:28:00|30895.7|30875.7|30895.9|30875.9|30897.7|30877.7|30895.3|30875.3|27
1644488890000|2022-02-10 10:28:10|30895.8|30875.8|30899.8|30879.8|30900|30880|30895.8|30875.8|28
1644488900000|2022-02-10 10:28:20|30899.4|30879.4|30899.8|30879.8|30900.8|30880.8|30897.8|30877.8|31
1644488910000|2022-02-10 10:28:30|30900.3|30880.3|30898.4|30878.4|30900.3|30880.3|30896|30876|21
1644488920000|2022-02-10 10:28:40|30898.2|30878.2|30898.2|30878.2|30899.5|30879.5|30898.2|30878.2|12
1644488930000|2022-02-10 10:28:50|30898.6|30878.6|30897.1|30877.1|30899.2|30879.2|30895.9|30875.9|21
1644488940000|2022-02-10 10:29:00|30896.9|30876.9|30898|30878|30899.1|30879.1|30894.5|30874.5|28
1644488950000|2022-02-10 10:29:10|30896.9|30876.9|30898.9|30878.9|30899|30879|30896.9|30876.9|21
1644488960000|2022-02-10 10:29:20|30899.1|30879.1|30898.8|30878.8|30900.2|30880.2|30897.8|30877.8|20
1644488970000|2022-02-10 10:29:30|30898|30878|30904.2|30884.2|30905|30885|30897.5|30877.5|28
1644488980000|2022-02-10 10:29:40|30904|30884|30904.9|30884.9|30905.2|30885.2|30900.4|30880.4|29
1644488990000|2022-02-10 10:29:50|30905.3|30885.3|30905.5|30885.5|30906.9|30886.9|30904.3|30884.3|30
1644489000000|2022-02-10 10:30:00|30906|30886|30905.9|30885.9|30907.1|30887.1|30904.9|30884.9|23
1644489010000|2022-02-10 10:30:10|30906.1|30886.1|30909.1|30889.1|30909.1|30889.1|30906|30886|19
1644489020000|2022-02-10 10:30:20|30908.9|30888.9|30907|30887|30909.4|30889.4|30906.9|30886.9|22
1644489030000|2022-02-10 10:30:30|30907.1|30887.1|30904.9|30884.9|30911.4|30891.4|30903.5|30883.5|27
1644489040000|2022-02-10 10:30:40|30904.8|30884.8|30904.8|30884.8|30905.6|30885.6|30903.5|30883.5|13
1644489050000|2022-02-10 10:30:50|30904.4|30884.4|30902.4|30882.4|30904.4|30884.4|30901.7|30881.7|15
1644489060000|2022-02-10 10:31:00|30902.5|30882.5|30903.6|30883.6|30904.1|30884.1|30902.2|30882.2|13
1644489070000|2022-02-10 10:31:10|30903.4|30883.4|30904|30884|30904.8|30884.8|30903.1|30883.1|15
1644489080000|2022-02-10 10:31:20|30904.1|30884.1|30905.2|30885.2|30905.5|30885.5|30904.1|30884.1|14
1644489090000|2022-02-10 10:31:30|30906.7|30886.7|30905.2|30885.2|30907.8|30887.8|30904.7|30884.7|18
1644489100000|2022-02-10 10:31:40|30905.1|30885.1|30906.4|30886.4|30908.7|30888.7|30905.1|30885.1|23
1644489110000|2022-02-10 10:31:50|30906.8|30886.8|30906.3|30886.3|30908|30888|30901.3|30881.3|14
1644489120000|2022-02-10 10:32:00|30905.1|30885.1|30906.5|30886.5|30907.3|30887.3|30903.9|30883.9|18
1644489130000|2022-02-10 10:32:10|30906.3|30886.3|30905.9|30885.9|30907.4|30887.4|30905.5|30885.5|18
1644489140000|2022-02-10 10:32:20|30904.3|30884.3|30907.6|30887.6|30908.1|30888.1|30904.3|30884.3|14
1644489150000|2022-02-10 10:32:30|30907.5|30887.5|30908.1|30888.1|30909.9|30889.9|30907.1|30887.1|16
1644489160000|2022-02-10 10:32:40|30907.6|30887.6|30908.1|30888.1|30908.1|30888.1|30907.2|30887.2|13
1644489170000|2022-02-10 10:32:50|30907.9|30887.9|30907.4|30887.4|30908.2|30888.2|30907.4|30887.4|7
1644489180000|2022-02-10 10:33:00|30907.3|30887.3|30908.4|30888.4|30908.4|30888.4|30904.6|30884.6|10
1644489190000|2022-02-10 10:33:10|30908.2|30888.2|30907|30887|30908.3|30888.3|30907|30887|11
1644489200000|2022-02-10 10:33:20|30906.1|30886.1|30906.3|30886.3|30906.5|30886.5|30905.9|30885.9|10
1644489210000|2022-02-10 10:33:30|30906.1|30886.1|30905.7|30885.7|30906.2|30886.2|30905.7|30885.7|6
1644489220000|2022-02-10 10:33:40|30906.3|30886.3|30902.2|30882.2|30906.3|30886.3|30902.2|30882.2|12
1644489230000|2022-02-10 10:33:50|30902.4|30882.4|30901|30881|30903.8|30883.8|30901|30881|22
1644489240000|2022-02-10 10:34:00|30901.7|30881.7|30901.9|30881.9|30904.5|30884.5|30900.7|30880.7|16
1644489250000|2022-02-10 10:34:10|30902.3|30882.3|30905|30885|30905|30885|30902.3|30882.3|13
1644489260000|2022-02-10 10:34:20|30905.1|30885.1|30903.1|30883.1|30905.1|30885.1|30901.7|30881.7|19
1644489270000|2022-02-10 10:34:30|30902.6|30882.6|30901.5|30881.5|30904.1|30884.1|30901.2|30881.2|14
1644489280000|2022-02-10 10:34:40|30901.6|30881.6|30903|30883|30904.3|30884.3|30900.2|30880.2|18
1644489290000|2022-02-10 10:34:50|30903.1|30883.1|30904.3|30884.3|30905.8|30885.8|30902.9|30882.9|22
1644489300000|2022-02-10 10:35:00|30903.6|30883.6|30904.9|30884.9|30904.9|30884.9|30903.3|30883.3|19
1644489310000|2022-02-10 10:35:10|30901.8|30881.8|30902.6|30882.6|30904.4|30884.4|30901.8|30881.8|23
1644489320000|2022-02-10 10:35:20|30903|30883|30900.2|30880.2|30903.3|30883.3|30900.2|30880.2|29
1644489330000|2022-02-10 10:35:30|30900.3|30880.3|30899.6|30879.6|30900.7|30880.7|30899.1|30879.1|18
1644489340000|2022-02-10 10:35:40|30900.1|30880.1|30901.2|30881.2|30901.7|30881.7|30898.4|30878.4|19
1644489350000|2022-02-10 10:35:50|30901.3|30881.3|30902.3|30882.3|30902.8|30882.8|30901.3|30881.3|17
1644489360000|2022-02-10 10:36:00|30901.9|30881.9|30900.8|30880.8|30902.3|30882.3|30900.4|30880.4|24
1644489370000|2022-02-10 10:36:10|30901.3|30881.3|30900.1|30880.1|30902.1|30882.1|30899.1|30879.1|22
1644489380000|2022-02-10 10:36:20|30900.7|30880.7|30910.4|30890.4|30910.4|30890.4|30899.4|30879.4|26
1644489390000|2022-02-10 10:36:30|30911|30891|30911.2|30891.2|30912.6|30892.6|30910.6|30890.6|29
1644489400000|2022-02-10 10:36:40|30911.7|30891.7|30913.9|30893.9|30914.9|30894.9|30911.7|30891.7|24
1644489410000|2022-02-10 10:36:50|30914.3|30894.3|30909.7|30889.7|30914.9|30894.9|30909|30889|26
1644489420000|2022-02-10 10:37:00|30910.3|30890.3|30911.1|30891.1|30913.5|30893.5|30909.3|30889.3|28
1644489430000|2022-02-10 10:37:10|30911.3|30891.3|30912|30892|30912.9|30892.9|30911.3|30891.3|28
1644489440000|2022-02-10 10:37:20|30911.8|30891.8|30909.2|30889.2|30912.4|30892.4|30908.9|30888.9|25
1644489450000|2022-02-10 10:37:30|30908.9|30888.9|30906.7|30886.7|30910.4|30890.4|30906.2|30886.2|27
1644489460000|2022-02-10 10:37:40|30907|30887|30907.5|30887.5|30907.6|30887.6|30905.3|30885.3|27
1644489470000|2022-02-10 10:37:50|30907.9|30887.9|30909.2|30889.2|30909.2|30889.2|30906.5|30886.5|28
1644489480000|2022-02-10 10:38:00|30907.3|30887.3|30906.5|30886.5|30909.1|30889.1|30904.1|30884.1|27
1644489490000|2022-02-10 10:38:10|30906.6|30886.6|30906.3|30886.3|30908.4|30888.4|30906.1|30886.1|11
1644489500000|2022-02-10 10:38:20|30905.7|30885.7|30907.7|30887.7|30910.9|30890.9|30905.7|30885.7|18
1644489510000|2022-02-10 10:38:30|30908.2|30888.2|30908.2|30888.2|30909|30889|30907.4|30887.4|18
1644489520000|2022-02-10 10:38:40|30908.4|30888.4|30907.3|30887.3|30908.8|30888.8|30907.3|30887.3|16
1644489530000|2022-02-10 10:38:50|30907.8|30887.8|30907.8|30887.8|30907.8|30887.8|30907.3|30887.3|6
1644489540000|2022-02-10 10:39:00|30908|30888|30909.2|30889.2|30910.4|30890.4|30905.3|30885.3|15
1644489550000|2022-02-10 10:39:10|30908.4|30888.4|30905.2|30885.2|30908.4|30888.4|30905.1|30885.1|19
1644489560000|2022-02-10 10:39:20|30906.7|30886.7|30909|30889|30909.9|30889.9|30905.8|30885.8|23
1644489570000|2022-02-10 10:39:30|30909.3|30889.3|30909.4|30889.4|30910.2|30890.2|30908.7|30888.7|19
1644489580000|2022-02-10 10:39:40|30908.3|30888.3|30907|30887|30908.5|30888.5|30906.8|30886.8|20
1644489590000|2022-02-10 10:39:50|30907.5|30887.5|30905.2|30885.2|30907.7|30887.7|30905|30885|26
1644489600000|2022-02-10 10:40:00|30904.7|30884.7|30906.1|30886.1|30907|30887|30904.7|30884.7|23
1644489610000|2022-02-10 10:40:10|30906.2|30886.2|30910.1|30890.1|30910.7|30890.7|30906|30886|23
1644489620000|2022-02-10 10:40:20|30908.6|30888.6|30911.8|30891.8|30911.8|30891.8|30908.1|30888.1|22
1644489630000|2022-02-10 10:40:30|30911.3|30891.3|30909.2|30889.2|30911.3|30891.3|30908.8|30888.8|24
1644489640000|2022-02-10 10:40:40|30908.9|30888.9|30907.6|30887.6|30909.2|30889.2|30906.4|30886.4|20
1644489650000|2022-02-10 10:40:50|30907.5|30887.5|30910.1|30890.1|30910.6|30890.6|30907.5|30887.5|28
1644489660000|2022-02-10 10:41:00|30909.5|30889.5|30908|30888|30909.5|30889.5|30906.5|30886.5|22
1644489670000|2022-02-10 10:41:10|30908.1|30888.1|30903.8|30883.8|30908.1|30888.1|30903.3|30883.3|28
1644489680000|2022-02-10 10:41:20|30904.2|30884.2|30903.5|30883.5|30905|30885|30903.2|30883.2|18
1644489690000|2022-02-10 10:41:30|30903.2|30883.2|30904.4|30884.4|30905.7|30885.7|30903|30883|19
1644489700000|2022-02-10 10:41:40|30904.2|30884.2|30902.4|30882.4|30904.8|30884.8|30901.7|30881.7|24
1644489710000|2022-02-10 10:41:50|30901.7|30881.7|30904.6|30884.6|30905.6|30885.6|30901|30881|22
1644489720000|2022-02-10 10:42:00|30904.3|30884.3|30903.6|30883.6|30904.3|30884.3|30903.1|30883.1|19
1644489730000|2022-02-10 10:42:10|30903.8|30883.8|30904.2|30884.2|30904.2|30884.2|30902.5|30882.5|21
1644489740000|2022-02-10 10:42:20|30904.3|30884.3|30905.4|30885.4|30905.7|30885.7|30903.8|30883.8|16
1644489750000|2022-02-10 10:42:30|30905.6|30885.6|30904.6|30884.6|30905.7|30885.7|30904.4|30884.4|16
1644489760000|2022-02-10 10:42:40|30904.8|30884.8|30904.8|30884.8|30905.5|30885.5|30904.2|30884.2|21
1644489770000|2022-02-10 10:42:50|30904.9|30884.9|30904.7|30884.7|30905.3|30885.3|30903.9|30883.9|25
1644489780000|2022-02-10 10:43:00|30904.5|30884.5|30905.6|30885.6|30906.1|30886.1|30904.5|30884.5|20
1644489790000|2022-02-10 10:43:10|30904.5|30884.5|30905.2|30885.2|30905.2|30885.2|30903.7|30883.7|23
1644489800000|2022-02-10 10:43:20|30905|30885|30902.8|30882.8|30905|30885|30902.6|30882.6|25
1644489810000|2022-02-10 10:43:30|30904.2|30884.2|30903.6|30883.6|30904.3|30884.3|30902.9|30882.9|31
1644489820000|2022-02-10 10:43:40|30903.3|30883.3|30901.3|30881.3|30903.8|30883.8|30899.5|30879.5|35
1644489830000|2022-02-10 10:43:50|30901.1|30881.1|30905.7|30885.7|30905.9|30885.9|30898.6|30878.6|24
1644489840000|2022-02-10 10:44:00|30905.2|30885.2|30907.8|30887.8|30907.8|30887.8|30904.3|30884.3|27
1644489850000|2022-02-10 10:44:10|30907.7|30887.7|30908.7|30888.7|30908.7|30888.7|30907.3|30887.3|9
1644489860000|2022-02-10 10:44:20|30908.2|30888.2|30910.8|30890.8|30914.7|30894.7|30907.2|30887.2|24
1644489870000|2022-02-10 10:44:30|30910|30890|30909|30889|30910.6|30890.6|30908.3|30888.3|16
1644489880000|2022-02-10 10:44:40|30909.2|30889.2|30909.7|30889.7|30910.7|30890.7|30908.2|30888.2|25
1644489890000|2022-02-10 10:44:50|30909.5|30889.5|30909.8|30889.8|30910.8|30890.8|30908.7|30888.7|20
1644489900000|2022-02-10 10:45:00|30909.7|30889.7|30909|30889|30910.7|30890.7|30906.8|30886.8|26
1644489910000|2022-02-10 10:45:10|30909.2|30889.2|30909.9|30889.9|30910.9|30890.9|30908.4|30888.4|19
1644489920000|2022-02-10 10:45:20|30910|30890|30908.6|30888.6|30910.6|30890.6|30908.6|30888.6|26
1644489930000|2022-02-10 10:45:30|30908.9|30888.9|30909.5|30889.5|30909.6|30889.6|30908.8|30888.8|16
1644489940000|2022-02-10 10:45:40|30910.1|30890.1|30908.7|30888.7|30910.1|30890.1|30907.2|30887.2|28
1644489950000|2022-02-10 10:45:50|30908.6|30888.6|30912.5|30892.5|30912.5|30892.5|30907.7|30887.7|26
1644489960000|2022-02-10 10:46:00|30911.7|30891.7|30911.6|30891.6|30912.5|30892.5|30911|30891|20
1644489970000|2022-02-10 10:46:10|30916.2|30896.2|30927.1|30907.1|30927.9|30907.9|30915.5|30895.5|29
1644489980000|2022-02-10 10:46:20|30927.2|30907.2|30926.9|30906.9|30929.2|30909.2|30926.9|30906.9|27
1644489990000|2022-02-10 10:46:30|30927.1|30907.1|30927.1|30907.1|30927.4|30907.4|30926.3|30906.3|20
1644490000000|2022-02-10 10:46:40|30927|30907|30926.2|30906.2|30927|30907|30923.7|30903.7|28
1644490010000|2022-02-10 10:46:50|30925.8|30905.8|30934|30914|30935.1|30915.1|30925.8|30905.8|28
1644490020000|2022-02-10 10:47:00|30934.2|30914.2|30934.9|30914.9|30935.9|30915.9|30934|30914|28
1644490030000|2022-02-10 10:47:10|30932.8|30912.8|30936.4|30916.4|30937.4|30917.4|30931.8|30911.8|32
1644490040000|2022-02-10 10:47:20|30936.7|30916.7|30941|30921|30941.1|30921.1|30936.7|30916.7|26
1644490050000|2022-02-10 10:47:30|30940.8|30920.8|30941.9|30921.9|30943.8|30923.8|30939.7|30919.7|24
1644490060000|2022-02-10 10:47:40|30941.8|30921.8|30943.3|30923.3|30944.3|30924.3|30941.1|30921.1|27
1644490070000|2022-02-10 10:47:50|30943.5|30923.5|30942.2|30922.2|30944.4|30924.4|30942.2|30922.2|29
1644490080000|2022-02-10 10:48:00|30942.3|30922.3|30942.2|30922.2|30942.6|30922.6|30941.7|30921.7|27
1644490090000|2022-02-10 10:48:10|30942.1|30922.1|30941.1|30921.1|30945.2|30925.2|30940.6|30920.6|25
1644490100000|2022-02-10 10:48:20|30941.5|30921.5|30940.8|30920.8|30941.9|30921.9|30940|30920|24
1644490110000|2022-02-10 10:48:30|30940.7|30920.7|30944.4|30924.4|30949.1|30929.1|30940.5|30920.5|30
1644490120000|2022-02-10 10:48:40|30942.6|30922.6|30945.7|30925.7|30947.5|30927.5|30942.6|30922.6|35
1644490130000|2022-02-10 10:48:50|30946.5|30926.5|30940.4|30920.4|30948.2|30928.2|30938.4|30918.4|35
1644490140000|2022-02-10 10:49:00|30940.1|30920.1|30944.1|30924.1|30944.1|30924.1|30938.9|30918.9|26
1644490150000|2022-02-10 10:49:10|30943.8|30923.8|30943|30923|30945.3|30925.3|30943|30923|29
1644490160000|2022-02-10 10:49:20|30942.8|30922.8|30942.6|30922.6|30943.1|30923.1|30942.4|30922.4|24
1644490170000|2022-02-10 10:49:30|30942.7|30922.7|30943.9|30923.9|30944.3|30924.3|30942.5|30922.5|15
1644490180000|2022-02-10 10:49:40|30943.8|30923.8|30942.9|30922.9|30943.8|30923.8|30941.9|30921.9|18
1644490190000|2022-02-10 10:49:50|30945|30925|30945.2|30925.2|30947.2|30927.2|30944.7|30924.7|25
1644490200000|2022-02-10 10:50:00|30945|30925|30943.9|30923.9|30946.7|30926.7|30943.9|30923.9|23
1644490210000|2022-02-10 10:50:10|30944.6|30924.6|30943.5|30923.5|30944.6|30924.6|30942.1|30922.1|24
1644490220000|2022-02-10 10:50:20|30943.4|30923.4|30943.4|30923.4|30945.6|30925.6|30942.2|30922.2|31
1644490230000|2022-02-10 10:50:30|30942.9|30922.9|30943.1|30923.1|30943.4|30923.4|30941.5|30921.5|28
1644490240000|2022-02-10 10:50:40|30943.2|30923.2|30943.7|30923.7|30944.2|30924.2|30942.4|30922.4|23
1644490250000|2022-02-10 10:50:50|30943.8|30923.8|30942.5|30922.5|30944|30924|30940.3|30920.3|17
1644490260000|2022-02-10 10:51:00|30942.3|30922.3|30939.5|30919.5|30942.4|30922.4|30938.6|30918.6|27
1644490270000|2022-02-10 10:51:10|30938.9|30918.9|30939.1|30919.1|30940.2|30920.2|30938.9|30918.9|18
1644490280000|2022-02-10 10:51:20|30939.3|30919.3|30939.6|30919.6|30939.6|30919.6|30938.6|30918.6|14
1644490290000|2022-02-10 10:51:30|30939.3|30919.3|30939.6|30919.6|30940|30920|30939.3|30919.3|12
1644490300000|2022-02-10 10:51:40|30939.7|30919.7|30938.9|30918.9|30939.7|30919.7|30938.6|30918.6|19
1644490310000|2022-02-10 10:51:50|30940.5|30920.5|30941.4|30921.4|30942|30922|30939.8|30919.8|23
1644490320000|2022-02-10 10:52:00|30941.5|30921.5|30942.4|30922.4|30943.1|30923.1|30940.6|30920.6|23
1644490330000|2022-02-10 10:52:10|30942.6|30922.6|30943|30923|30943.6|30923.6|30942.4|30922.4|20
1644490340000|2022-02-10 10:52:20|30943.2|30923.2|30941.9|30921.9|30944.3|30924.3|30940.3|30920.3|26
1644490350000|2022-02-10 10:52:30|30941.2|30921.2|30942.9|30922.9|30945.2|30925.2|30941.2|30921.2|30
1644490360000|2022-02-10 10:52:40|30944.5|30924.5|30945.2|30925.2|30947.6|30927.6|30943.7|30923.7|27
1644490370000|2022-02-10 10:52:50|30944.6|30924.6|30946.5|30926.5|30946.6|30926.6|30944.5|30924.5|22
1644490380000|2022-02-10 10:53:00|30945.8|30925.8|30947.7|30927.7|30947.7|30927.7|30945.8|30925.8|20
1644490390000|2022-02-10 10:53:10|30947.4|30927.4|30947.7|30927.7|30947.8|30927.8|30947.1|30927.1|15
1644490400000|2022-02-10 10:53:20|30947.5|30927.5|30948.3|30928.3|30948.3|30928.3|30947|30927|24
1644490410000|2022-02-10 10:53:30|30945.8|30925.8|30947.7|30927.7|30949|30929|30945.1|30925.1|17
1644490420000|2022-02-10 10:53:40|30948.1|30928.1|30948.9|30928.9|30949.1|30929.1|30946.9|30926.9|25
1644490430000|2022-02-10 10:53:50|30949|30929|30950.2|30930.2|30951.3|30931.3|30945.9|30925.9|27
1644490440000|2022-02-10 10:54:00|30950|30930|30953.2|30933.2|30953.7|30933.7|30950|30930|31
1644490450000|2022-02-10 10:54:10|30952.9|30932.9|30953.5|30933.5|30954.4|30934.4|30952.5|30932.5|27
1644490460000|2022-02-10 10:54:20|30953.6|30933.6|30954.6|30934.6|30954.6|30934.6|30952.8|30932.8|22
1644490470000|2022-02-10 10:54:30|30954.4|30934.4|30955|30935|30957.9|30937.9|30954.4|30934.4|33
1644490480000|2022-02-10 10:54:40|30957.3|30937.3|30955.5|30935.5|30960|30940|30954.8|30934.8|35
1644490490000|2022-02-10 10:54:50|30954.9|30934.9|30970.4|30950.4|30972.2|30952.2|30954.2|30934.2|34
1644490500000|2022-02-10 10:55:00|30972.3|30952.3|30971.4|30951.4|30980.8|30960.8|30969.2|30949.2|35
1644490510000|2022-02-10 10:55:10|30973|30953|30971.7|30951.7|30974.1|30954.1|30970.5|30950.5|28
1644490520000|2022-02-10 10:55:20|30972|30952|30974.3|30954.3|30975.3|30955.3|30971.6|30951.6|26
1644490530000|2022-02-10 10:55:30|30974|30954|30975.8|30955.8|30977.2|30957.2|30973.3|30953.3|30
1644490540000|2022-02-10 10:55:40|30976.5|30956.5|30978.6|30958.6|30978.7|30958.7|30975.4|30955.4|27
1644490550000|2022-02-10 10:55:50|30978.7|30958.7|30978.8|30958.8|30979.5|30959.5|30978.3|30958.3|21
1644490560000|2022-02-10 10:56:00|30979.2|30959.2|30978.4|30958.4|30979.2|30959.2|30978.1|30958.1|16
1644490570000|2022-02-10 10:56:10|30978.3|30958.3|30970.2|30950.2|30978.4|30958.4|30969.4|30949.4|17
1644490580000|2022-02-10 10:56:20|30970|30950|30971.1|30951.1|30971.5|30951.5|30969.6|30949.6|15
1644490590000|2022-02-10 10:56:30|30971|30951|30970.6|30950.6|30971.2|30951.2|30970.4|30950.4|11
1644490600000|2022-02-10 10:56:40|30970.3|30950.3|30971|30951|30971.1|30951.1|30969.7|30949.7|12
1644490610000|2022-02-10 10:56:50|30970.7|30950.7|30963.3|30943.3|30971|30951|30961.2|30941.2|26
1644490620000|2022-02-10 10:57:00|30963.1|30943.1|30963.4|30943.4|30964.1|30944.1|30963|30943|15
1644490630000|2022-02-10 10:57:10|30963.6|30943.6|30964.4|30944.4|30964.5|30944.5|30963.4|30943.4|16
1644490640000|2022-02-10 10:57:20|30964.8|30944.8|30964.2|30944.2|30964.9|30944.9|30963.1|30943.1|21
1644490650000|2022-02-10 10:57:30|30964.7|30944.7|30965.2|30945.2|30965.2|30945.2|30961.6|30941.6|23
1644490660000|2022-02-10 10:57:40|30965|30945|30964.5|30944.5|30965.3|30945.3|30963.9|30943.9|19
1644490670000|2022-02-10 10:57:50|30964.3|30944.3|30967.7|30947.7|30967.8|30947.8|30963.9|30943.9|22
1644490680000|2022-02-10 10:58:00|30967.3|30947.3|30967.1|30947.1|30969.1|30949.1|30966.9|30946.9|31
1644490690000|2022-02-10 10:58:10|30967|30947|30967.5|30947.5|30968.4|30948.4|30967|30947|20
1644490700000|2022-02-10 10:58:20|30967.7|30947.7|30972.6|30952.6|30973.2|30953.2|30967.1|30947.1|22
1644490710000|2022-02-10 10:58:30|30972.7|30952.7|30970.3|30950.3|30972.8|30952.8|30970.2|30950.2|21
1644490720000|2022-02-10 10:58:40|30970.2|30950.2|30970.7|30950.7|30972.7|30952.7|30969.9|30949.9|28
1644490730000|2022-02-10 10:58:50|30970|30950|30971.3|30951.3|30972.4|30952.4|30970|30950|23
1644490740000|2022-02-10 10:59:00|30971.4|30951.4|30970.9|30950.9|30972.2|30952.2|30970.6|30950.6|15
1644490750000|2022-02-10 10:59:10|30970.7|30950.7|30973.5|30953.5|30975.6|30955.6|30970.5|30950.5|26
1644490760000|2022-02-10 10:59:20|30975|30955|30975.7|30955.7|30976.7|30956.7|30972|30952|29
1644490770000|2022-02-10 10:59:30|30974.1|30954.1|30973.8|30953.8|30977.1|30957.1|30973.6|30953.6|24
1644490780000|2022-02-10 10:59:40|30973.9|30953.9|30975.1|30955.1|30976.5|30956.5|30972.9|30952.9|26
1644490790000|2022-02-10 10:59:50|30974.2|30954.2|30978.2|30958.2|30978.5|30958.5|30974.2|30954.2|19
1644490800000|2022-02-10 11:00:00|30977.5|30957.5|30976.9|30956.9|30979.3|30959.3|30976.9|30956.9|26
1644490810000|2022-02-10 11:00:10|30977.2|30957.2|30978.3|30958.3|30978.7|30958.7|30976.8|30956.8|19
1644490820000|2022-02-10 11:00:20|30978.4|30958.4|30978.2|30958.2|30979.9|30959.9|30978|30958|25
1644490830000|2022-02-10 11:00:30|30976.3|30956.3|30968.5|30948.5|30977.5|30957.5|30964.7|30944.7|27
1644490840000|2022-02-10 11:00:40|30967.9|30947.9|30973.3|30953.3|30973.3|30953.3|30967.9|30947.9|19
1644490850000|2022-02-10 11:00:50|30973.4|30953.4|30980.4|30960.4|30982.9|30962.9|30973.3|30953.3|24
1644490860000|2022-02-10 11:01:00|30979.7|30959.7|30969.6|30949.6|30982|30962|30969.6|30949.6|29
1644490870000|2022-02-10 11:01:10|30970.7|30950.7|30964.3|30944.3|30970.7|30950.7|30964.3|30944.3|33
1644490880000|2022-02-10 11:01:20|30963.3|30943.3|30963|30943|30964.8|30944.8|30962.4|30942.4|26
1644490890000|2022-02-10 11:01:30|30964.6|30944.6|30961.1|30941.1|30964.6|30944.6|30961.1|30941.1|26
1644490900000|2022-02-10 11:01:40|30961.7|30941.7|30960.4|30940.4|30961.7|30941.7|30959.4|30939.4|32
1644490910000|2022-02-10 11:01:50|30960.3|30940.3|30961.9|30941.9|30961.9|30941.9|30959.7|30939.7|22
1644490920000|2022-02-10 11:02:00|30961.6|30941.6|30964.3|30944.3|30964.3|30944.3|30961.5|30941.5|25
1644490930000|2022-02-10 11:02:10|30964.7|30944.7|30962.5|30942.5|30970.2|30950.2|30961.9|30941.9|35
1644490940000|2022-02-10 11:02:20|30963|30943|30961.6|30941.6|30963|30943|30960.8|30940.8|21
1644490950000|2022-02-10 11:02:30|30961.5|30941.5|30961.9|30941.9|30962.6|30942.6|30960.3|30940.3|22
1644490960000|2022-02-10 11:02:40|30961.6|30941.6|30961.2|30941.2|30962.4|30942.4|30959.9|30939.9|19
1644490970000|2022-02-10 11:02:50|30960.8|30940.8|30960|30940|30961.8|30941.8|30959.3|30939.3|22
1644490980000|2022-02-10 11:03:00|30959.8|30939.8|30955.2|30935.2|30960.1|30940.1|30955.1|30935.1|25
1644490990000|2022-02-10 11:03:10|30953.9|30933.9|30954.7|30934.7|30955.4|30935.4|30953.1|30933.1|25
1644491000000|2022-02-10 11:03:20|30954.9|30934.9|30955.5|30935.5|30956.1|30936.1|30954.9|30934.9|20
1644491010000|2022-02-10 11:03:30|30956.2|30936.2|30950.3|30930.3|30957.5|30937.5|30949.4|30929.4|26
1644491020000|2022-02-10 11:03:40|30951|30931|30949.2|30929.2|30951.6|30931.6|30948.4|30928.4|24
1644491030000|2022-02-10 11:03:50|30948.6|30928.6|30948.7|30928.7|30949.4|30929.4|30948.5|30928.5|25
1644491040000|2022-02-10 11:04:00|30948.5|30928.5|30948.8|30928.8|30948.9|30928.9|30947.7|30927.7|20
1644491050000|2022-02-10 11:04:10|30949|30929|30950.7|30930.7|30952|30932|30948.5|30928.5|25
1644491060000|2022-02-10 11:04:20|30950.9|30930.9|30948.9|30928.9|30951.1|30931.1|30948.8|30928.8|16
1644491070000|2022-02-10 11:04:30|30949.3|30929.3|30945.2|30925.2|30949.3|30929.3|30944.3|30924.3|19
1644491080000|2022-02-10 11:04:40|30945.7|30925.7|30942.4|30922.4|30947.7|30927.7|30941.3|30921.3|30
1644491090000|2022-02-10 11:04:50|30942.9|30922.9|30945.1|30925.1|30945.1|30925.1|30940.3|30920.3|32
1644491100000|2022-02-10 11:05:00|30944.4|30924.4|30946.9|30926.9|30947.5|30927.5|30944.4|30924.4|20
1644491110000|2022-02-10 11:05:10|30946.8|30926.8|30945.9|30925.9|30946.9|30926.9|30945.8|30925.8|10
1644491120000|2022-02-10 11:05:20|30946|30926|30945.7|30925.7|30946.3|30926.3|30945.5|30925.5|10
1644491130000|2022-02-10 11:05:30|30945.9|30925.9|30965.1|30945.1|30968.9|30948.9|30945.3|30925.3|26
1644491140000|2022-02-10 11:05:40|30966.2|30946.2|30966.6|30946.6|30967.4|30947.4|30964.5|30944.5|33
1644491150000|2022-02-10 11:05:50|30966.5|30946.5|30970.7|30950.7|30971.6|30951.6|30963.7|30943.7|31
1644491160000|2022-02-10 11:06:00|30970.8|30950.8|30970.9|30950.9|30972.2|30952.2|30964.8|30944.8|35
1644491170000|2022-02-10 11:06:10|30971.1|30951.1|30969.1|30949.1|30971.9|30951.9|30967.6|30947.6|29
1644491180000|2022-02-10 11:06:20|30969.7|30949.7|30963|30943|30969.7|30949.7|30963|30943|28
1644491190000|2022-02-10 11:06:30|30964.1|30944.1|30967.9|30947.9|30968.5|30948.5|30961.7|30941.7|25
1644491200000|2022-02-10 11:06:40|30967.4|30947.4|30969.4|30949.4|30970.4|30950.4|30966.8|30946.8|16
1644491210000|2022-02-10 11:06:50|30967.8|30947.8|30967.8|30947.8|30968.2|30948.2|30966.8|30946.8|13
1644491220000|2022-02-10 11:07:00|30967.7|30947.7|30969|30949|30969|30949|30967.3|30947.3|19
1644491230000|2022-02-10 11:07:10|30969.2|30949.2|30970.1|30950.1|30970.1|30950.1|30968.4|30948.4|17
1644491240000|2022-02-10 11:07:20|30969.6|30949.6|30968|30948|30970|30950|30967.4|30947.4|16
1644491250000|2022-02-10 11:07:30|30967.4|30947.4|30968.6|30948.6|30968.6|30948.6|30966.4|30946.4|17
1644491260000|2022-02-10 11:07:40|30969.1|30949.1|30967.4|30947.4|30969.4|30949.4|30966.9|30946.9|18
1644491270000|2022-02-10 11:07:50|30967.5|30947.5|30964.4|30944.4|30967.6|30947.6|30964.4|30944.4|18
1644491280000|2022-02-10 11:08:00|30964.3|30944.3|30963.8|30943.8|30965.9|30945.9|30963.8|30943.8|23
1644491290000|2022-02-10 11:08:10|30963.9|30943.9|30964.9|30944.9|30965.4|30945.4|30963.9|30943.9|18
1644491300000|2022-02-10 11:08:20|30964.4|30944.4|30963.9|30943.9|30964.8|30944.8|30963.9|30943.9|17
1644491310000|2022-02-10 11:08:30|30963.8|30943.8|30962.2|30942.2|30964|30944|30962.1|30942.1|13
1644491320000|2022-02-10 11:08:40|30963|30943|30965.3|30945.3|30965.5|30945.5|30962.3|30942.3|19
1644491330000|2022-02-10 11:08:50|30965|30945|30964.8|30944.8|30965.2|30945.2|30964|30944|16
1644491340000|2022-02-10 11:09:00|30964.9|30944.9|30964.9|30944.9|30965|30945|30964.7|30944.7|9
1644491350000|2022-02-10 11:09:10|30965|30945|30964.2|30944.2|30965|30945|30964|30944|17
1644491360000|2022-02-10 11:09:20|30964.4|30944.4|30967|30947|30969.4|30949.4|30964.3|30944.3|20
1644491370000|2022-02-10 11:09:30|30967.1|30947.1|30966.5|30946.5|30967.2|30947.2|30966.3|30946.3|16
1644491380000|2022-02-10 11:09:40|30966.6|30946.6|30965.7|30945.7|30966.6|30946.6|30965.7|30945.7|8
1644491390000|2022-02-10 11:09:50|30965.4|30945.4|30966.2|30946.2|30967.2|30947.2|30965.4|30945.4|18
1644491400000|2022-02-10 11:10:00|30966.1|30946.1|30965.4|30945.4|30968|30948|30963.4|30943.4|16
1644491410000|2022-02-10 11:10:10|30965.1|30945.1|30965|30945|30965.9|30945.9|30963.7|30943.7|19
1644491420000|2022-02-10 11:10:20|30965.1|30945.1|30966|30946|30967.5|30947.5|30964|30944|18
1644491430000|2022-02-10 11:10:30|30965.7|30945.7|30967.9|30947.9|30968.5|30948.5|30965.6|30945.6|16
1644491440000|2022-02-10 11:10:40|30969.9|30949.9|30966.9|30946.9|30969.9|30949.9|30966.5|30946.5|23
1644491450000|2022-02-10 11:10:50|30967.2|30947.2|30968.2|30948.2|30968.9|30948.9|30966.6|30946.6|16
1644491460000|2022-02-10 11:11:00|30968.5|30948.5|30970.4|30950.4|30972.8|30952.8|30967.8|30947.8|23
1644491470000|2022-02-10 11:11:10|30969.8|30949.8|30974.5|30954.5|30976.2|30956.2|30969.8|30949.8|27
1644491480000|2022-02-10 11:11:20|30973.9|30953.9|30973|30953|30974|30954|30972.4|30952.4|20
1644491490000|2022-02-10 11:11:30|30973.3|30953.3|30973.5|30953.5|30975|30955|30972.4|30952.4|17
1644491500000|2022-02-10 11:11:40|30973.2|30953.2|30971|30951|30973.3|30953.3|30970.5|30950.5|21
1644491510000|2022-02-10 11:11:50|30970.3|30950.3|30971.2|30951.2|30972.8|30952.8|30968.1|30948.1|18
1644491520000|2022-02-10 11:12:00|30971.5|30951.5|30969.5|30949.5|30971.5|30951.5|30968.4|30948.4|23
1644491530000|2022-02-10 11:12:10|30969.4|30949.4|30969.8|30949.8|30971.1|30951.1|30969|30949|19
1644491540000|2022-02-10 11:12:20|30969.9|30949.9|30969.3|30949.3|30969.9|30949.9|30969.1|30949.1|10
1644491550000|2022-02-10 11:12:30|30969.5|30949.5|30967.1|30947.1|30969.6|30949.6|30966.7|30946.7|17
1644491560000|2022-02-10 11:12:40|30967.4|30947.4|30967.9|30947.9|30968.6|30948.6|30967.4|30947.4|12
1644491570000|2022-02-10 11:12:50|30968.1|30948.1|30968.8|30948.8|30969.1|30949.1|30967.9|30947.9|14
1644491580000|2022-02-10 11:13:00|30968.5|30948.5|30967.8|30947.8|30969.6|30949.6|30967.7|30947.7|20
1644491590000|2022-02-10 11:13:10|30968|30948|30969.4|30949.4|30970.6|30950.6|30967.2|30947.2|23
1644491600000|2022-02-10 11:13:20|30968.7|30948.7|30968.8|30948.8|30969|30949|30967.8|30947.8|16
1644491610000|2022-02-10 11:13:30|30968.7|30948.7|30967.7|30947.7|30968.7|30948.7|30966.7|30946.7|11
1644491620000|2022-02-10 11:13:40|30968|30948|30967.7|30947.7|30968.1|30948.1|30966.1|30946.1|25
1644491630000|2022-02-10 11:13:50|30967.1|30947.1|30967.7|30947.7|30967.8|30947.8|30966.2|30946.2|21
1644491640000|2022-02-10 11:14:00|30968|30948|30963.9|30943.9|30968|30948|30963.9|30943.9|28
1644491650000|2022-02-10 11:14:10|30964.4|30944.4|30966.7|30946.7|30967.4|30947.4|30963.5|30943.5|22
1644491660000|2022-02-10 11:14:20|30965.3|30945.3|30964.6|30944.6|30967.5|30947.5|30961.4|30941.4|19
1644491670000|2022-02-10 11:14:30|30964.8|30944.8|30964.2|30944.2|30965.1|30945.1|30963.3|30943.3|24
1644491680000|2022-02-10 11:14:40|30964|30944|30965|30945|30965|30945|30963.7|30943.7|11
1644491690000|2022-02-10 11:14:50|30964.5|30944.5|30960.7|30940.7|30964.8|30944.8|30960.7|30940.7|13
1644491700000|2022-02-10 11:15:00|30961.4|30941.4|30959.9|30939.9|30962.8|30942.8|30959.3|30939.3|30
1644491710000|2022-02-10 11:15:10|30960|30940|30958.5|30938.5|30961.1|30941.1|30958.2|30938.2|21
1644491720000|2022-02-10 11:15:20|30958.8|30938.8|30958.4|30938.4|30960|30940|30958.4|30938.4|21
1644491730000|2022-02-10 11:15:30|30958.6|30938.6|30962.4|30942.4|30962.6|30942.6|30958.4|30938.4|25
1644491740000|2022-02-10 11:15:40|30963.4|30943.4|30963.6|30943.6|30964.3|30944.3|30962.6|30942.6|23
1644491750000|2022-02-10 11:15:50|30963.4|30943.4|30963.7|30943.7|30965.6|30945.6|30963.2|30943.2|26
1644491760000|2022-02-10 11:16:00|30964.3|30944.3|30964.1|30944.1|30964.3|30944.3|30963.3|30943.3|15
1644491770000|2022-02-10 11:16:10|30963.9|30943.9|30963.1|30943.1|30964.9|30944.9|30962.7|30942.7|16
1644491780000|2022-02-10 11:16:20|30963|30943|30962|30942|30964.7|30944.7|30961.7|30941.7|21
1644491790000|2022-02-10 11:16:30|30961.1|30941.1|30959|30939|30961.7|30941.7|30957.9|30937.9|21
1644491800000|2022-02-10 11:16:40|30958.6|30938.6|30956.5|30936.5|30961.7|30941.7|30956.2|30936.2|22
1644491810000|2022-02-10 11:16:50|30956.6|30936.6|30958|30938|30960.1|30940.1|30955.9|30935.9|26
1644491820000|2022-02-10 11:17:00|30957.8|30937.8|30956.8|30936.8|30958|30938|30954.8|30934.8|26
1644491830000|2022-02-10 11:17:10|30956.1|30936.1|30956.5|30936.5|30960.6|30940.6|30954.8|30934.8|27
1644491840000|2022-02-10 11:17:20|30959.4|30939.4|30958.8|30938.8|30959.7|30939.7|30956.2|30936.2|19
1644491850000|2022-02-10 11:17:30|30959.7|30939.7|30957.5|30937.5|30959.9|30939.9|30957.5|30937.5|29
1644491860000|2022-02-10 11:17:40|30957.9|30937.9|30958.5|30938.5|30959.1|30939.1|30957.4|30937.4|11
1644491870000|2022-02-10 11:17:50|30959.3|30939.3|30960.8|30940.8|30960.8|30940.8|30957.7|30937.7|17
1644491880000|2022-02-10 11:18:00|30960.4|30940.4|30961.3|30941.3|30961.5|30941.5|30959.8|30939.8|18
1644491890000|2022-02-10 11:18:10|30961.1|30941.1|30957.7|30937.7|30961.1|30941.1|30957.7|30937.7|20
1644491900000|2022-02-10 11:18:20|30958.2|30938.2|30957.8|30937.8|30959.6|30939.6|30957.1|30937.1|28
1644491910000|2022-02-10 11:18:30|30959|30939|30958.1|30938.1|30960.6|30940.6|30958.1|30938.1|28
1644491920000|2022-02-10 11:18:40|30958|30938|30958.7|30938.7|30959.5|30939.5|30956.9|30936.9|27
1644491930000|2022-02-10 11:18:50|30958.4|30938.4|30954.3|30934.3|30959.6|30939.6|30953.5|30933.5|27
1644491940000|2022-02-10 11:19:00|30956.3|30936.3|30955.6|30935.6|30956.3|30936.3|30954.1|30934.1|21
1644491950000|2022-02-10 11:19:10|30954.9|30934.9|30951.7|30931.7|30955.9|30935.9|30951.7|30931.7|27
1644491960000|2022-02-10 11:19:20|30951.9|30931.9|30952|30932|30953.9|30933.9|30951.1|30931.1|27
1644491970000|2022-02-10 11:19:30|30952.3|30932.3|30950.1|30930.1|30953|30933|30950.1|30930.1|25
1644491980000|2022-02-10 11:19:40|30949.5|30929.5|30949.6|30929.6|30950.6|30930.6|30948.6|30928.6|21
1644491990000|2022-02-10 11:19:50|30949.1|30929.1|30948.9|30928.9|30950.5|30930.5|30945.8|30925.8|22
1644492000000|2022-02-10 11:20:00|30948.7|30928.7|30947.9|30927.9|30948.8|30928.8|30947.9|30927.9|15
1644492010000|2022-02-10 11:20:10|30948.5|30928.5|30946.8|30926.8|30950.4|30930.4|30945.7|30925.7|14
1644492020000|2022-02-10 11:20:20|30948.6|30928.6|30948.6|30928.6|30948.8|30928.8|30946.7|30926.7|19
1644492030000|2022-02-10 11:20:30|30948.2|30928.2|30948.7|30928.7|30950.9|30930.9|30948.2|30928.2|21
1644492040000|2022-02-10 11:20:40|30948.8|30928.8|30948.1|30928.1|30949.1|30929.1|30948.1|30928.1|19
1644492050000|2022-02-10 11:20:50|30948.5|30928.5|30949.5|30929.5|30950|30930|30948.4|30928.4|12
1644492060000|2022-02-10 11:21:00|30949.4|30929.4|30948.5|30928.5|30949.7|30929.7|30948.2|30928.2|19
1644492070000|2022-02-10 11:21:10|30948.7|30928.7|30947.1|30927.1|30948.7|30928.7|30946.8|30926.8|14
1644492080000|2022-02-10 11:21:20|30947|30927|30949.4|30929.4|30950|30930|30946.8|30926.8|11
1644492090000|2022-02-10 11:21:30|30949|30929|30950.2|30930.2|30953.2|30933.2|30948.6|30928.6|22
1644492100000|2022-02-10 11:21:40|30950.6|30930.6|30950.9|30930.9|30951.4|30931.4|30949.1|30929.1|20
1644492110000|2022-02-10 11:21:50|30951.1|30931.1|30951.8|30931.8|30953.5|30933.5|30950.2|30930.2|25
1644492120000|2022-02-10 11:22:00|30952|30932|30953.5|30933.5|30958.7|30938.7|30951.5|30931.5|30
1644492130000|2022-02-10 11:22:10|30952.7|30932.7|30953.6|30933.6|30954.9|30934.9|30952.4|30932.4|16
1644492140000|2022-02-10 11:22:20|30953.3|30933.3|30955.5|30935.5|30955.5|30935.5|30953.3|30933.3|18
1644492150000|2022-02-10 11:22:30|30955.3|30935.3|30955.1|30935.1|30956.6|30936.6|30954.9|30934.9|20
1644492160000|2022-02-10 11:22:40|30955.2|30935.2|30962.2|30942.2|30962.2|30942.2|30954.9|30934.9|18
1644492170000|2022-02-10 11:22:50|30962.8|30942.8|30960.9|30940.9|30962.8|30942.8|30958.1|30938.1|19
1644492180000|2022-02-10 11:23:00|30960.8|30940.8|30961.5|30941.5|30961.7|30941.7|30959.8|30939.8|14
1644492190000|2022-02-10 11:23:10|30961.8|30941.8|30958.9|30938.9|30962.3|30942.3|30958.9|30938.9|17
1644492200000|2022-02-10 11:23:20|30958.8|30938.8|30959.3|30939.3|30960.1|30940.1|30956.4|30936.4|18
1644492210000|2022-02-10 11:23:30|30959|30939|30959.6|30939.6|30961|30941|30958.7|30938.7|16
1644492220000|2022-02-10 11:23:40|30959.5|30939.5|30959.2|30939.2|30960.1|30940.1|30958.3|30938.3|19
1644492230000|2022-02-10 11:23:50|30959.3|30939.3|30958.8|30938.8|30959.7|30939.7|30958.8|30938.8|10
1644492240000|2022-02-10 11:24:00|30958.9|30938.9|30956.1|30936.1|30959.3|30939.3|30955.4|30935.4|23
1644492250000|2022-02-10 11:24:10|30955.9|30935.9|30955.5|30935.5|30957|30937|30951.7|30931.7|23
1644492260000|2022-02-10 11:24:20|30956|30936|30955.1|30935.1|30956.8|30936.8|30955.1|30935.1|17
1644492270000|2022-02-10 11:24:30|30954.9|30934.9|30953.4|30933.4|30954.9|30934.9|30953.3|30933.3|19
1644492280000|2022-02-10 11:24:40|30953.5|30933.5|30953.5|30933.5|30953.8|30933.8|30953|30933|12
1644492290000|2022-02-10 11:24:50|30952.9|30932.9|30954.2|30934.2|30954.2|30934.2|30952.8|30932.8|15
1644492300000|2022-02-10 11:25:00|30954|30934|30951.1|30931.1|30954.4|30934.4|30949.6|30929.6|20
1644492310000|2022-02-10 11:25:10|30951|30931|30953.5|30933.5|30953.5|30933.5|30950.9|30930.9|18
1644492320000|2022-02-10 11:25:20|30953.6|30933.6|30953.5|30933.5|30957.6|30937.6|30952|30932|33
1644492330000|2022-02-10 11:25:30|30953.9|30933.9|30952.2|30932.2|30953.9|30933.9|30951.7|30931.7|24
1644492340000|2022-02-10 11:25:40|30952|30932|30954.5|30934.5|30954.5|30934.5|30952|30932|17
1644492350000|2022-02-10 11:25:50|30954.2|30934.2|30953.4|30933.4|30954.2|30934.2|30953.4|30933.4|16
1644492360000|2022-02-10 11:26:00|30953.5|30933.5|30954|30934|30954|30934|30952.7|30932.7|19
1644492370000|2022-02-10 11:26:10|30953.9|30933.9|30951.5|30931.5|30953.9|30933.9|30950.8|30930.8|19
1644492380000|2022-02-10 11:26:20|30951.3|30931.3|30951.9|30931.9|30951.9|30931.9|30950.7|30930.7|21
1644492390000|2022-02-10 11:26:30|30951.7|30931.7|30954.5|30934.5|30954.8|30934.8|30951.6|30931.6|23
1644492400000|2022-02-10 11:26:40|30954.3|30934.3|30956|30936|30956|30936|30954.1|30934.1|16
1644492410000|2022-02-10 11:26:50|30955.9|30935.9|30956.3|30936.3|30956.6|30936.6|30955.1|30935.1|13
1644492420000|2022-02-10 11:27:00|30956.4|30936.4|30960.8|30940.8|30961|30941|30956.4|30936.4|26
1644492430000|2022-02-10 11:27:10|30960.9|30940.9|30962.2|30942.2|30962.5|30942.5|30960.6|30940.6|22
1644492440000|2022-02-10 11:27:20|30962.4|30942.4|30960.4|30940.4|30963.1|30943.1|30959.7|30939.7|28
1644492450000|2022-02-10 11:27:30|30960.9|30940.9|30960.6|30940.6|30961.4|30941.4|30959.2|30939.2|24
1644492460000|2022-02-10 11:27:40|30960.5|30940.5|30958.6|30938.6|30960.6|30940.6|30958.6|30938.6|23
1644492470000|2022-02-10 11:27:50|30958.7|30938.7|30958.5|30938.5|30959.5|30939.5|30956.5|30936.5|23
1644492480000|2022-02-10 11:28:00|30958.7|30938.7|30956.6|30936.6|30959.9|30939.9|30955.9|30935.9|29
1644492490000|2022-02-10 11:28:10|30956.7|30936.7|30956.3|30936.3|30957.2|30937.2|30955.7|30935.7|18
1644492500000|2022-02-10 11:28:20|30956.2|30936.2|30955.2|30935.2|30956.2|30936.2|30954|30934|20
1644492510000|2022-02-10 11:28:30|30955.3|30935.3|30951.7|30931.7|30955.3|30935.3|30951.7|30931.7|17
1644492520000|2022-02-10 11:28:40|30952.1|30932.1|30955.7|30935.7|30956.3|30936.3|30951.9|30931.9|18
1644492530000|2022-02-10 11:28:50|30955.6|30935.6|30955.5|30935.5|30955.9|30935.9|30954.6|30934.6|16
1644492540000|2022-02-10 11:29:00|30955.7|30935.7|30953.8|30933.8|30955.9|30935.9|30953.7|30933.7|13
1644492550000|2022-02-10 11:29:10|30953.4|30933.4|30954.1|30934.1|30955.2|30935.2|30950.4|30930.4|17
1644492560000|2022-02-10 11:29:20|30953.7|30933.7|30951.6|30931.6|30954.3|30934.3|30951.6|30931.6|16
1644492570000|2022-02-10 11:29:30|30951.7|30931.7|30954.2|30934.2|30955.4|30935.4|30951.7|30931.7|20
1644492580000|2022-02-10 11:29:40|30954.3|30934.3|30957.8|30937.8|30958.4|30938.4|30953.2|30933.2|25
1644492590000|2022-02-10 11:29:50|30957|30937|30958.8|30938.8|30960.3|30940.3|30957|30937|21
1644492600000|2022-02-10 11:30:00|30958.9|30938.9|30962.1|30942.1|30964.7|30944.7|30958.6|30938.6|25
1644492610000|2022-02-10 11:30:10|30962.4|30942.4|30963.3|30943.3|30964.8|30944.8|30960|30940|22
1644492620000|2022-02-10 11:30:20|30963.2|30943.2|30962.1|30942.1|30963.8|30943.8|30962.1|30942.1|20
1644492630000|2022-02-10 11:30:30|30962.6|30942.6|30961.3|30941.3|30964.7|30944.7|30961|30941|23
1644492640000|2022-02-10 11:30:40|30961.5|30941.5|30962.3|30942.3|30963.9|30943.9|30961.4|30941.4|12
1644492650000|2022-02-10 11:30:50|30962.6|30942.6|30962.7|30942.7|30964.1|30944.1|30961.3|30941.3|15
1644492660000|2022-02-10 11:31:00|30962.6|30942.6|30964.1|30944.1|30967|30947|30961.6|30941.6|26
1644492670000|2022-02-10 11:31:10|30963.4|30943.4|30960.2|30940.2|30964.4|30944.4|30960.2|30940.2|25
1644492680000|2022-02-10 11:31:20|30960.9|30940.9|30962.7|30942.7|30962.8|30942.8|30960.2|30940.2|21
1644492690000|2022-02-10 11:31:30|30962.5|30942.5|30963.7|30943.7|30964.4|30944.4|30962.5|30942.5|15
1644492700000|2022-02-10 11:31:40|30963.6|30943.6|30961.2|30941.2|30963.6|30943.6|30958.6|30938.6|18
1644492710000|2022-02-10 11:31:50|30961.6|30941.6|30960.6|30940.6|30961.6|30941.6|30960.3|30940.3|22
1644492720000|2022-02-10 11:32:00|30960.7|30940.7|30960.7|30940.7|30960.8|30940.8|30960.1|30940.1|14
1644492730000|2022-02-10 11:32:10|30960.9|30940.9|30962.1|30942.1|30963|30943|30960.9|30940.9|11
1644492740000|2022-02-10 11:32:20|30962|30942|30962.2|30942.2|30963.4|30943.4|30961.5|30941.5|16
1644492750000|2022-02-10 11:32:30|30962.5|30942.5|30959.2|30939.2|30962.5|30942.5|30957.5|30937.5|23
1644492760000|2022-02-10 11:32:40|30959.5|30939.5|30961.4|30941.4|30961.6|30941.6|30959.5|30939.5|19
1644492770000|2022-02-10 11:32:50|30961.2|30941.2|30960.3|30940.3|30961.3|30941.3|30959.6|30939.6|17
1644492780000|2022-02-10 11:33:00|30961.3|30941.3|30959.1|30939.1|30961.9|30941.9|30958.5|30938.5|18
1644492790000|2022-02-10 11:33:10|30960.9|30940.9|30960.4|30940.4|30961.9|30941.9|30958.9|30938.9|8
1644492800000|2022-02-10 11:33:20|30961.2|30941.2|30964|30944|30965.8|30945.8|30961|30941|24
1644492810000|2022-02-10 11:33:30|30964.8|30944.8|30964.5|30944.5|30966.3|30946.3|30964.4|30944.4|24
1644492820000|2022-02-10 11:33:40|30964.4|30944.4|30965.1|30945.1|30965.9|30945.9|30963.8|30943.8|20
1644492830000|2022-02-10 11:33:50|30965.2|30945.2|30961.4|30941.4|30965.5|30945.5|30960.7|30940.7|15
1644492840000|2022-02-10 11:34:00|30963.3|30943.3|30961.9|30941.9|30963.6|30943.6|30958.9|30938.9|24
1644492850000|2022-02-10 11:34:10|30961.8|30941.8|30962.1|30942.1|30962.2|30942.2|30961.7|30941.7|19
1644492860000|2022-02-10 11:34:20|30961.8|30941.8|30962.1|30942.1|30962.7|30942.7|30961.5|30941.5|12
1644492870000|2022-02-10 11:34:30|30962|30942|30962.2|30942.2|30962.7|30942.7|30962|30942|11
1644492880000|2022-02-10 11:34:40|30962.4|30942.4|30959.9|30939.9|30963.1|30943.1|30959.5|30939.5|15
1644492890000|2022-02-10 11:34:50|30960.3|30940.3|30962.1|30942.1|30962.5|30942.5|30957.5|30937.5|24
1644492900000|2022-02-10 11:35:00|30962.2|30942.2|30959.6|30939.6|30962.2|30942.2|30959.3|30939.3|24
1644492910000|2022-02-10 11:35:10|30959.5|30939.5|30959.1|30939.1|30961.3|30941.3|30958.7|30938.7|27
1644492920000|2022-02-10 11:35:20|30959|30939|30957.2|30937.2|30959.4|30939.4|30956.6|30936.6|26
1644492930000|2022-02-10 11:35:30|30958.2|30938.2|30957.9|30937.9|30958.3|30938.3|30955.4|30935.4|22
1644492940000|2022-02-10 11:35:40|30957|30937|30956.2|30936.2|30957|30937|30956.2|30936.2|16
1644492950000|2022-02-10 11:35:50|30956.5|30936.5|30958|30938|30958.4|30938.4|30956.5|30936.5|20
1644492960000|2022-02-10 11:36:00|30957.9|30937.9|30959|30939|30959.2|30939.2|30957.8|30937.8|9
1644492970000|2022-02-10 11:36:10|30958.9|30938.9|30956.8|30936.8|30959.5|30939.5|30956.5|30936.5|18
1644492980000|2022-02-10 11:36:20|30957|30937|30956.6|30936.6|30958.2|30938.2|30955.5|30935.5|15
1644492990000|2022-02-10 11:36:30|30957.4|30937.4|30957.7|30937.7|30958.4|30938.4|30956.6|30936.6|20
1644493000000|2022-02-10 11:36:40|30957.6|30937.6|30955.3|30935.3|30958.1|30938.1|30955.1|30935.1|23
1644493010000|2022-02-10 11:36:50|30956.1|30936.1|30954|30934|30956.2|30936.2|30953.3|30933.3|30
1644493020000|2022-02-10 11:37:00|30954.4|30934.4|30954.8|30934.8|30955.3|30935.3|30953.9|30933.9|21
1644493030000|2022-02-10 11:37:10|30955.7|30935.7|30956.2|30936.2|30957.1|30937.1|30954.8|30934.8|22
1644493040000|2022-02-10 11:37:20|30956.3|30936.3|30957.5|30937.5|30958.1|30938.1|30955.6|30935.6|22
1644493050000|2022-02-10 11:37:30|30957.8|30937.8|30957.7|30937.7|30959.3|30939.3|30956.4|30936.4|23
1644493060000|2022-02-10 11:37:40|30957.6|30937.6|30959.3|30939.3|30960.6|30940.6|30957.6|30937.6|26
1644493070000|2022-02-10 11:37:50|30959.2|30939.2|30961|30941|30961.2|30941.2|30958.6|30938.6|26
1644493080000|2022-02-10 11:38:00|30960.7|30940.7|30961.6|30941.6|30963.4|30943.4|30959.6|30939.6|29
1644493090000|2022-02-10 11:38:10|30960.9|30940.9|30961.5|30941.5|30962.9|30942.9|30960.5|30940.5|27
1644493100000|2022-02-10 11:38:20|30961.7|30941.7|30958.3|30938.3|30961.7|30941.7|30958.3|30938.3|18
1644493110000|2022-02-10 11:38:30|30958.6|30938.6|30956.8|30936.8|30959.5|30939.5|30956.3|30936.3|30
1644493120000|2022-02-10 11:38:40|30956.6|30936.6|30957.1|30937.1|30957.4|30937.4|30955.9|30935.9|21
1644493130000|2022-02-10 11:38:50|30957|30937|30957.2|30937.2|30957.3|30937.3|30955.8|30935.8|22
1644493140000|2022-02-10 11:39:00|30957.3|30937.3|30958.6|30938.6|30958.6|30938.6|30956.5|30936.5|13
1644493150000|2022-02-10 11:39:10|30958.1|30938.1|30957.6|30937.6|30958.1|30938.1|30957.1|30937.1|14
1644493160000|2022-02-10 11:39:20|30958|30938|30970.7|30950.7|30971.2|30951.2|30957|30937|23
1644493170000|2022-02-10 11:39:30|30971.2|30951.2|30973.6|30953.6|30974.2|30954.2|30970.2|30950.2|24
1644493180000|2022-02-10 11:39:40|30974.3|30954.3|30978.4|30958.4|30979.3|30959.3|30972.8|30952.8|34
1644493190000|2022-02-10 11:39:50|30978.7|30958.7|30977.1|30957.1|30979.2|30959.2|30977.1|30957.1|23
1644493200000|2022-02-10 11:40:00|30977.9|30957.9|30973.7|30953.7|30977.9|30957.9|30970.6|30950.6|28
1644493210000|2022-02-10 11:40:10|30973|30953|30966|30946|30973|30953|30961.8|30941.8|24
1644493220000|2022-02-10 11:40:20|30966.9|30946.9|30963.6|30943.6|30966.9|30946.9|30961.9|30941.9|25
1644493230000|2022-02-10 11:40:30|30963.5|30943.5|30965.9|30945.9|30966.2|30946.2|30962.9|30942.9|22
1644493240000|2022-02-10 11:40:40|30966.3|30946.3|30966|30946|30968.4|30948.4|30963.1|30943.1|20
1644493250000|2022-02-10 11:40:50|30964.2|30944.2|30966.5|30946.5|30967.4|30947.4|30964.2|30944.2|16
1644493260000|2022-02-10 11:41:00|30966.8|30946.8|30964.7|30944.7|30967.6|30947.6|30963.5|30943.5|20
1644493270000|2022-02-10 11:41:10|30964.8|30944.8|30967.5|30947.5|30967.5|30947.5|30964.2|30944.2|22
1644493280000|2022-02-10 11:41:20|30967.7|30947.7|30968.2|30948.2|30970.2|30950.2|30964.6|30944.6|27
1644493290000|2022-02-10 11:41:30|30968.5|30948.5|30975.7|30955.7|30976.5|30956.5|30966|30946|32
1644493300000|2022-02-10 11:41:40|30975.3|30955.3|30979.3|30959.3|30981.1|30961.1|30974.8|30954.8|35
1644493310000|2022-02-10 11:41:50|30979.8|30959.8|30980.8|30960.8|30980.8|30960.8|30979.2|30959.2|13
1644493320000|2022-02-10 11:42:00|30980.9|30960.9|30978.2|30958.2|30980.9|30960.9|30978.2|30958.2|13
1644493330000|2022-02-10 11:42:10|30978.4|30958.4|30978.2|30958.2|30980.6|30960.6|30976.4|30956.4|27
1644493340000|2022-02-10 11:42:20|30977.9|30957.9|30978.6|30958.6|30980.3|30960.3|30977.8|30957.8|21
1644493350000|2022-02-10 11:42:30|30978.5|30958.5|30977.8|30957.8|30978.6|30958.6|30977.8|30957.8|16
1644493360000|2022-02-10 11:42:40|30978.1|30958.1|30979.2|30959.2|30979.5|30959.5|30978|30958|11
1644493370000|2022-02-10 11:42:50|30979.4|30959.4|30978.7|30958.7|30979.8|30959.8|30977.1|30957.1|13
1644493380000|2022-02-10 11:43:00|30977.7|30957.7|30976.7|30956.7|30979.6|30959.6|30975.5|30955.5|24
1644493390000|2022-02-10 11:43:10|30976.5|30956.5|30976.3|30956.3|30977.4|30957.4|30975.5|30955.5|17
1644493400000|2022-02-10 11:43:20|30976.1|30956.1|30976.6|30956.6|30977.7|30957.7|30975.9|30955.9|13
1644493410000|2022-02-10 11:43:30|30977|30957|30976.9|30956.9|30977.1|30957.1|30976.2|30956.2|8
1644493420000|2022-02-10 11:43:40|30976.6|30956.6|30975.2|30955.2|30976.6|30956.6|30974.9|30954.9|19
1644493430000|2022-02-10 11:43:50|30975.3|30955.3|30975.3|30955.3|30978.2|30958.2|30975.2|30955.2|17
1644493440000|2022-02-10 11:44:00|30975.7|30955.7|30977.4|30957.4|30977.9|30957.9|30975.7|30955.7|16
1644493450000|2022-02-10 11:44:10|30977.5|30957.5|30981.5|30961.5|30982.5|30962.5|30977.5|30957.5|22
1644493460000|2022-02-10 11:44:20|30982.2|30962.2|30979.8|30959.8|30982.2|30962.2|30979.8|30959.8|20
1644493470000|2022-02-10 11:44:30|30981|30961|30979.9|30959.9|30981.2|30961.2|30979.6|30959.6|20
1644493480000|2022-02-10 11:44:40|30978.8|30958.8|30981.9|30961.9|30981.9|30961.9|30978.8|30958.8|19
1644493490000|2022-02-10 11:44:50|30981.3|30961.3|30979.3|30959.3|30981.3|30961.3|30979.3|30959.3|16
1644493500000|2022-02-10 11:45:00|30979.5|30959.5|30982.7|30962.7|30982.7|30962.7|30979.5|30959.5|13
1644493510000|2022-02-10 11:45:10|30982.8|30962.8|30982|30962|30983.1|30963.1|30982|30962|8
1644493520000|2022-02-10 11:45:20|30982.3|30962.3|30980.8|30960.8|30982.9|30962.9|30979.5|30959.5|16
1644493530000|2022-02-10 11:45:30|30981.1|30961.1|30979.8|30959.8|30981.8|30961.8|30979.8|30959.8|21
1644493540000|2022-02-10 11:45:40|30981.9|30961.9|30987.9|30967.9|30988|30968|30981.9|30961.9|19
1644493550000|2022-02-10 11:45:50|30988|30968|30986|30966|30989.2|30969.2|30985.7|30965.7|22
1644493560000|2022-02-10 11:46:00|30986.1|30966.1|30983.9|30963.9|30986.4|30966.4|30983.9|30963.9|21
1644493570000|2022-02-10 11:46:10|30983.8|30963.8|31002.4|30982.4|31004.7|30984.7|30983.8|30963.8|32
1644493580000|2022-02-10 11:46:20|31002.6|30982.6|31005|30985|31005.4|30985.4|31001.2|30981.2|21
1644493590000|2022-02-10 11:46:30|31004.3|30984.3|31006.3|30986.3|31006.3|30986.3|31002.9|30982.9|18
1644493600000|2022-02-10 11:46:40|31006.2|30986.2|30999.4|30979.4|31006.2|30986.2|30997.9|30977.9|25
1644493610000|2022-02-10 11:46:50|30999.8|30979.8|30999.5|30979.5|30999.9|30979.9|30997.7|30977.7|21
1644493620000|2022-02-10 11:47:00|30999.7|30979.7|30995.6|30975.6|30999.7|30979.7|30995.6|30975.6|24
1644493630000|2022-02-10 11:47:10|30994.9|30974.9|30995.5|30975.5|30996.3|30976.3|30994.6|30974.6|19
1644493640000|2022-02-10 11:47:20|30995.3|30975.3|30995.3|30975.3|30997.5|30977.5|30993.5|30973.5|20
1644493650000|2022-02-10 11:47:30|30995.2|30975.2|30997.4|30977.4|30999|30979|30995.1|30975.1|24
1644493660000|2022-02-10 11:47:40|30997.3|30977.3|30997.5|30977.5|30999.3|30979.3|30997.2|30977.2|14
1644493670000|2022-02-10 11:47:50|30997.8|30977.8|31002.8|30982.8|31003.3|30983.3|30997.8|30977.8|28
1644493680000|2022-02-10 11:48:00|31003|30983|31003.8|30983.8|31004.6|30984.6|31002.7|30982.7|18
1644493690000|2022-02-10 11:48:10|31003|30983|31003.1|30983.1|31003.4|30983.4|31002.9|30982.9|10
1644493700000|2022-02-10 11:48:20|31003.3|30983.3|31003|30983|31003.3|30983.3|31002.8|30982.8|14
1644493710000|2022-02-10 11:48:30|31002.9|30982.9|31004.9|30984.9|31004.9|30984.9|31002|30982|15
1644493720000|2022-02-10 11:48:40|31004.2|30984.2|31005.3|30985.3|31005.5|30985.5|31004|30984|14
1644493730000|2022-02-10 11:48:50|31004.2|30984.2|31000.5|30980.5|31005.2|30985.2|30999.6|30979.6|23
1644493740000|2022-02-10 11:49:00|31001.1|30981.1|30998.3|30978.3|31001.5|30981.5|30997.6|30977.6|20
1644493750000|2022-02-10 11:49:10|30998.1|30978.1|30997.9|30977.9|30998.4|30978.4|30995.2|30975.2|23
1644493760000|2022-02-10 11:49:20|30997.8|30977.8|30996.1|30976.1|30998.1|30978.1|30995.9|30975.9|9
1644493770000|2022-02-10 11:49:30|30996.8|30976.8|30995.8|30975.8|30997.8|30977.8|30995.1|30975.1|21
1644493780000|2022-02-10 11:49:40|30995.9|30975.9|30995.7|30975.7|30996.7|30976.7|30995.3|30975.3|23
1644493790000|2022-02-10 11:49:50|30994|30974|30994.7|30974.7|30995.1|30975.1|30993.2|30973.2|20
1644493800000|2022-02-10 11:50:00|30994.3|30974.3|30993.7|30973.7|30994.6|30974.6|30993|30973|15
1644493810000|2022-02-10 11:50:10|30993.6|30973.6|30997.9|30977.9|30998.1|30978.1|30993.3|30973.3|20
1644493820000|2022-02-10 11:50:20|30997.8|30977.8|30996.8|30976.8|30998.1|30978.1|30996|30976|12
1644493830000|2022-02-10 11:50:30|30996.7|30976.7|30996.5|30976.5|30997.5|30977.5|30995.1|30975.1|20
1644493840000|2022-02-10 11:50:40|30996.6|30976.6|30994.8|30974.8|30997|30977|30993.4|30973.4|20
1644493850000|2022-02-10 11:50:50|30995.1|30975.1|30995.8|30975.8|30996.9|30976.9|30995|30975|21
1644493860000|2022-02-10 11:51:00|30996.2|30976.2|30992.8|30972.8|30996.2|30976.2|30992.6|30972.6|20
1644493870000|2022-02-10 11:51:10|30994.5|30974.5|30996.8|30976.8|30997.6|30977.6|30992.9|30972.9|25
1644493880000|2022-02-10 11:51:20|30996.6|30976.6|30997.4|30977.4|30997.6|30977.6|30996.6|30976.6|15
1644493890000|2022-02-10 11:51:30|30997.3|30977.3|30995.5|30975.5|30997.5|30977.5|30995.1|30975.1|16
1644493900000|2022-02-10 11:51:40|30995.6|30975.6|30995.4|30975.4|30997.1|30977.1|30995.1|30975.1|17
1644493910000|2022-02-10 11:51:50|30996.1|30976.1|30997.3|30977.3|30999.1|30979.1|30991.6|30971.6|19
1644493920000|2022-02-10 11:52:00|30997.7|30977.7|30997.1|30977.1|30998|30978|30996.7|30976.7|17
1644493930000|2022-02-10 11:52:10|30996.3|30976.3|30994|30974|30997.4|30977.4|30993.7|30973.7|17
1644493940000|2022-02-10 11:52:20|30993.1|30973.1|30992.3|30972.3|30994|30974|30992|30972|25
1644493950000|2022-02-10 11:52:30|30992.6|30972.6|30991.3|30971.3|30992.6|30972.6|30989.9|30969.9|22
1644493960000|2022-02-10 11:52:40|30991.6|30971.6|30990.3|30970.3|30992|30972|30989.6|30969.6|23
1644493970000|2022-02-10 11:52:50|30990.6|30970.6|30990.4|30970.4|30990.9|30970.9|30988.7|30968.7|17
1644493980000|2022-02-10 11:53:00|30990.6|30970.6|30989.3|30969.3|30990.6|30970.6|30987.2|30967.2|18
1644493990000|2022-02-10 11:53:10|30991.5|30971.5|30990.7|30970.7|30992.3|30972.3|30989.4|30969.4|22
1644494000000|2022-02-10 11:53:20|30991.1|30971.1|30991.5|30971.5|30991.7|30971.7|30991.1|30971.1|10
1644494010000|2022-02-10 11:53:30|30991.4|30971.4|30990.2|30970.2|30992|30972|30989.8|30969.8|18
1644494020000|2022-02-10 11:53:40|30990.1|30970.1|30990.2|30970.2|30990.6|30970.6|30989.8|30969.8|8
1644494030000|2022-02-10 11:53:50|30990.8|30970.8|30991.5|30971.5|30992.7|30972.7|30987.8|30967.8|14
1644494040000|2022-02-10 11:54:00|30991.1|30971.1|30987.8|30967.8|30991.4|30971.4|30987|30967|19
1644494050000|2022-02-10 11:54:10|30988.1|30968.1|30988.4|30968.4|30988.5|30968.5|30987.5|30967.5|12
1644494060000|2022-02-10 11:54:20|30988.3|30968.3|30985.6|30965.6|30989|30969|30985.5|30965.5|19
1644494070000|2022-02-10 11:54:30|30986.3|30966.3|30986.3|30966.3|30986.6|30966.6|30984.9|30964.9|16
1644494080000|2022-02-10 11:54:40|30986.2|30966.2|30986.9|30966.9|30987.1|30967.1|30984.2|30964.2|17
1644494090000|2022-02-10 11:54:50|30987.4|30967.4|30988.6|30968.6|30990.3|30970.3|30986.6|30966.6|23
1644494100000|2022-02-10 11:55:00|30989|30969|30989.9|30969.9|30990.6|30970.6|30988.8|30968.8|29
1644494110000|2022-02-10 11:55:10|30990.2|30970.2|30988.3|30968.3|30990.2|30970.2|30988.3|30968.3|19
1644494120000|2022-02-10 11:55:20|30988.5|30968.5|30985.4|30965.4|30989.6|30969.6|30984.6|30964.6|25
1644494130000|2022-02-10 11:55:30|30985.2|30965.2|30986|30966|30986.8|30966.8|30984.7|30964.7|25
1644494140000|2022-02-10 11:55:40|30986.5|30966.5|30984|30964|30986.8|30966.8|30984|30964|25
1644494150000|2022-02-10 11:55:50|30984.4|30964.4|30990.3|30970.3|30991.3|30971.3|30984.4|30964.4|26
1644494160000|2022-02-10 11:56:00|30990.2|30970.2|30986.4|30966.4|30990.8|30970.8|30984.6|30964.6|30
1644494170000|2022-02-10 11:56:10|30986.7|30966.7|30990.3|30970.3|30990.7|30970.7|30986.7|30966.7|24
1644494180000|2022-02-10 11:56:20|30990.4|30970.4|30989.1|30969.1|30993.8|30973.8|30988.2|30968.2|17
1644494190000|2022-02-10 11:56:30|30989.5|30969.5|30989.4|30969.4|30989.7|30969.7|30988.8|30968.8|10
1644494200000|2022-02-10 11:56:40|30989.3|30969.3|30990.5|30970.5|30991.9|30971.9|30989.3|30969.3|12
1644494210000|2022-02-10 11:56:50|30990.9|30970.9|30989.6|30969.6|30992.2|30972.2|30988.1|30968.1|17
1644494220000|2022-02-10 11:57:00|30987.7|30967.7|30991.6|30971.6|30991.7|30971.7|30987.6|30967.6|15
1644494230000|2022-02-10 11:57:10|30988.4|30968.4|30989.5|30969.5|30991.9|30971.9|30988.4|30968.4|27
1644494240000|2022-02-10 11:57:20|30989.7|30969.7|30988.8|30968.8|30990.2|30970.2|30988.3|30968.3|8
1644494250000|2022-02-10 11:57:30|30989.1|30969.1|30988.7|30968.7|30989.5|30969.5|30988.7|30968.7|7
1644494260000|2022-02-10 11:57:40|30988.6|30968.6|30991.2|30971.2|30992.7|30972.7|30988.6|30968.6|12
1644494270000|2022-02-10 11:57:50|30991.1|30971.1|30989.7|30969.7|30991.1|30971.1|30988.7|30968.7|18
1644494280000|2022-02-10 11:58:00|30989.6|30969.6|30992.3|30972.3|30993.2|30973.2|30988.7|30968.7|17
1644494290000|2022-02-10 11:58:10|30992.9|30972.9|30994|30974|30994.9|30974.9|30992.1|30972.1|15
1644494300000|2022-02-10 11:58:20|30993.9|30973.9|30990.2|30970.2|30994.3|30974.3|30989.8|30969.8|16
1644494310000|2022-02-10 11:58:30|30990.5|30970.5|30990.9|30970.9|30991.3|30971.3|30990.3|30970.3|12
1644494320000|2022-02-10 11:58:40|30990.8|30970.8|30990.2|30970.2|30992.2|30972.2|30989.7|30969.7|17
1644494330000|2022-02-10 11:58:50|30989.9|30969.9|30992|30972|30992.4|30972.4|30989.8|30969.8|19
1644494340000|2022-02-10 11:59:00|30991.9|30971.9|30994|30974|30995|30975|30990.4|30970.4|21
1644494350000|2022-02-10 11:59:10|30996.2|30976.2|30991|30971|30996.2|30976.2|30990|30970|24
1644494360000|2022-02-10 11:59:20|30992.7|30972.7|30991|30971|30992.7|30972.7|30990.7|30970.7|16
1644494370000|2022-02-10 11:59:30|30991.2|30971.2|30994.1|30974.1|30994.6|30974.6|30989.3|30969.3|19
1644494380000|2022-02-10 11:59:40|30994.4|30974.4|30993.3|30973.3|30994.9|30974.9|30992.3|30972.3|12
1644494390000|2022-02-10 11:59:50|30992.9|30972.9|30993.1|30973.1|30993.3|30973.3|30992.3|30972.3|12
1644494400000|2022-02-10 12:00:00|30992.2|30972.2|30995.2|30975.2|30996.4|30976.4|30991.8|30971.8|25
1644494410000|2022-02-10 12:00:10|30994.9|30974.9|30993.3|30973.3|30995.6|30975.6|30991.2|30971.2|27
1644494420000|2022-02-10 12:00:20|30993|30973|30993|30973|30993.8|30973.8|30991.9|30971.9|20
1644494430000|2022-02-10 12:00:30|30993.1|30973.1|30991.4|30971.4|30993.3|30973.3|30991.3|30971.3|16
1644494440000|2022-02-10 12:00:40|30991|30971|30994|30974|30994|30974|30990.9|30970.9|20
1644494450000|2022-02-10 12:00:50|30993.9|30973.9|30991.8|30971.8|30994.9|30974.9|30991.2|30971.2|23
1644494460000|2022-02-10 12:01:00|30992.2|30972.2|30995.5|30975.5|30995.5|30975.5|30990.6|30970.6|26
1644494470000|2022-02-10 12:01:10|30995.6|30975.6|30993|30973|30995.6|30975.6|30992.3|30972.3|26
1644494480000|2022-02-10 12:01:20|30992.9|30972.9|30992.1|30972.1|30993.8|30973.8|30991.8|30971.8|19
1644494490000|2022-02-10 12:01:30|30992.6|30972.6|30992.8|30972.8|30993.7|30973.7|30991.8|30971.8|25
1644494500000|2022-02-10 12:01:40|30992.7|30972.7|30991.4|30971.4|30993.3|30973.3|30990.9|30970.9|17
1644494510000|2022-02-10 12:01:50|30990.9|30970.9|30994.8|30974.8|30995|30975|30990.9|30970.9|21
1644494520000|2022-02-10 12:02:00|30994.5|30974.5|30992.2|30972.2|30994.5|30974.5|30990.8|30970.8|25
1644494530000|2022-02-10 12:02:10|30991.9|30971.9|30991.6|30971.6|30993.8|30973.8|30991.4|30971.4|22
1644494540000|2022-02-10 12:02:20|30991.9|30971.9|30991|30971|30992|30972|30989|30969|22
1644494550000|2022-02-10 12:02:30|30990.3|30970.3|30990.5|30970.5|30991.1|30971.1|30989.9|30969.9|18
1644494560000|2022-02-10 12:02:40|30990.6|30970.6|30989.7|30969.7|30990.6|30970.6|30989.7|30969.7|13
1644494570000|2022-02-10 12:02:50|30989.9|30969.9|30991.9|30971.9|30991.9|30971.9|30989.9|30969.9|23
1644494580000|2022-02-10 12:03:00|30991.8|30971.8|30977.3|30957.3|30992.1|30972.1|30972|30952|34
1644494590000|2022-02-10 12:03:10|30978.1|30958.1|30980.9|30960.9|30982.1|30962.1|30978.1|30958.1|24
1644494600000|2022-02-10 12:03:20|30981|30961|30980.8|30960.8|30981.6|30961.6|30980.2|30960.2|17
1644494610000|2022-02-10 12:03:30|30981.2|30961.2|30980.9|30960.9|30981.2|30961.2|30979.5|30959.5|15
1644494620000|2022-02-10 12:03:40|30980.6|30960.6|30981.2|30961.2|30982.1|30962.1|30977.8|30957.8|16
1644494630000|2022-02-10 12:03:50|30980.7|30960.7|30978.7|30958.7|30980.7|30960.7|30976.6|30956.6|21
1644494640000|2022-02-10 12:04:00|30977.9|30957.9|30976.3|30956.3|30978.4|30958.4|30976|30956|24
1644494650000|2022-02-10 12:04:10|30976.2|30956.2|30977.6|30957.6|30978.3|30958.3|30976.1|30956.1|22
1644494660000|2022-02-10 12:04:20|30977.4|30957.4|30977|30957|30977.9|30957.9|30975.7|30955.7|19
1644494670000|2022-02-10 12:04:30|30975.5|30955.5|30972.1|30952.1|30976.1|30956.1|30971.8|30951.8|26
1644494680000|2022-02-10 12:04:40|30972.9|30952.9|30963.9|30943.9|30976.4|30956.4|30960.5|30940.5|30
1644494690000|2022-02-10 12:04:50|30964.1|30944.1|30959.1|30939.1|30964.1|30944.1|30958.4|30938.4|30
1644494700000|2022-02-10 12:05:00|30961.2|30941.2|30957.7|30937.7|30961.4|30941.4|30957.5|30937.5|27
1644494710000|2022-02-10 12:05:10|30957.3|30937.3|30957.5|30937.5|30959|30939|30956.8|30936.8|27
1644494720000|2022-02-10 12:05:20|30957.3|30937.3|30956.8|30936.8|30957.3|30937.3|30955.8|30935.8|15
1644494730000|2022-02-10 12:05:30|30957|30937|30955.6|30935.6|30958.6|30938.6|30955.6|30935.6|25
1644494740000|2022-02-10 12:05:40|30956.6|30936.6|30956.6|30936.6|30957.2|30937.2|30956.4|30936.4|14
1644494750000|2022-02-10 12:05:50|30957|30937|30956.9|30936.9|30958.5|30938.5|30956.6|30936.6|17
1644494760000|2022-02-10 12:06:00|30957.4|30937.4|30960.6|30940.6|30961.3|30941.3|30957.1|30937.1|27
1644494770000|2022-02-10 12:06:10|30960.3|30940.3|30960.2|30940.2|30960.9|30940.9|30958.9|30938.9|14
1644494780000|2022-02-10 12:06:20|30960.9|30940.9|30960.7|30940.7|30961.9|30941.9|30959.9|30939.9|20
1644494790000|2022-02-10 12:06:30|30960.3|30940.3|30961.1|30941.1|30961.4|30941.4|30959.6|30939.6|15
1644494800000|2022-02-10 12:06:40|30961.5|30941.5|30961.6|30941.6|30962.5|30942.5|30960|30940|21
1644494810000|2022-02-10 12:06:50|30961.9|30941.9|30963|30943|30965|30945|30961.4|30941.4|20
1644494820000|2022-02-10 12:07:00|30962.9|30942.9|30962.5|30942.5|30964.7|30944.7|30962.5|30942.5|22
1644494830000|2022-02-10 12:07:10|30962.2|30942.2|30963.2|30943.2|30964.1|30944.1|30962.2|30942.2|19
1644494840000|2022-02-10 12:07:20|30962.8|30942.8|30964.3|30944.3|30967.7|30947.7|30962.5|30942.5|19
1644494850000|2022-02-10 12:07:30|30964|30944|30965|30945|30967.1|30947.1|30963.7|30943.7|24
1644494860000|2022-02-10 12:07:40|30965.3|30945.3|30967.2|30947.2|30967.9|30947.9|30965.2|30945.2|21
1644494870000|2022-02-10 12:07:50|30967.1|30947.1|30966.7|30946.7|30967.4|30947.4|30965.5|30945.5|21
1644494880000|2022-02-10 12:08:00|30966.9|30946.9|30966.8|30946.8|30968|30948|30966|30946|24
1644494890000|2022-02-10 12:08:10|30966.7|30946.7|30967.1|30947.1|30967.1|30947.1|30966.4|30946.4|14
1644494900000|2022-02-10 12:08:20|30966.6|30946.6|30963.5|30943.5|30968.4|30948.4|30963|30943|29
1644494910000|2022-02-10 12:08:30|30963.6|30943.6|30961.6|30941.6|30964.8|30944.8|30961.4|30941.4|19
1644494920000|2022-02-10 12:08:40|30961.7|30941.7|30962.9|30942.9|30965.1|30945.1|30961|30941|25
1644494930000|2022-02-10 12:08:50|30963.5|30943.5|30966.4|30946.4|30966.4|30946.4|30963.5|30943.5|18
1644494940000|2022-02-10 12:09:00|30964.2|30944.2|30965.7|30945.7|30966.3|30946.3|30964.2|30944.2|16
1644494950000|2022-02-10 12:09:10|30965.5|30945.5|30964.5|30944.5|30966.3|30946.3|30964.3|30944.3|13
1644494960000|2022-02-10 12:09:20|30964.3|30944.3|30963|30943|30966|30946|30962.5|30942.5|12
1644494970000|2022-02-10 12:09:30|30963.5|30943.5|30963.5|30943.5|30964.1|30944.1|30963.3|30943.3|10
1644494980000|2022-02-10 12:09:40|30963.7|30943.7|30967|30947|30968|30948|30963.5|30943.5|15
1644494990000|2022-02-10 12:09:50|30967.1|30947.1|30969.3|30949.3|30972.4|30952.4|30966.8|30946.8|17
1644495000000|2022-02-10 12:10:00|30967.1|30947.1|30965.7|30945.7|30970.3|30950.3|30964.9|30944.9|28
1644495010000|2022-02-10 12:10:10|30965.8|30945.8|30965|30945|30966.4|30946.4|30964.8|30944.8|13
1644495020000|2022-02-10 12:10:20|30965.1|30945.1|30966.9|30946.9|30967.5|30947.5|30965.1|30945.1|16
1644495030000|2022-02-10 12:10:30|30966.5|30946.5|30968.1|30948.1|30968.6|30948.6|30965.5|30945.5|18
1644495040000|2022-02-10 12:10:40|30968.2|30948.2|30964.8|30944.8|30968.3|30948.3|30964.1|30944.1|13
1644495050000|2022-02-10 12:10:50|30965.5|30945.5|30968.7|30948.7|30968.9|30948.9|30964.9|30944.9|23
1644495060000|2022-02-10 12:11:00|30968.8|30948.8|30961.9|30941.9|30968.8|30948.8|30961.7|30941.7|24
1644495070000|2022-02-10 12:11:10|30962|30942|30962|30942|30963.5|30943.5|30960.3|30940.3|28
1644495080000|2022-02-10 12:11:20|30961.6|30941.6|30961.8|30941.8|30962.6|30942.6|30961.5|30941.5|28
1644495090000|2022-02-10 12:11:30|30962.4|30942.4|30963.2|30943.2|30965|30945|30961.5|30941.5|27
1644495100000|2022-02-10 12:11:40|30963.8|30943.8|30964.6|30944.6|30965.6|30945.6|30963|30943|34
1644495110000|2022-02-10 12:11:50|30964.3|30944.3|30964.4|30944.4|30965|30945|30962.7|30942.7|29
1644495120000|2022-02-10 12:12:00|30964.6|30944.6|30963.8|30943.8|30964.6|30944.6|30962.7|30942.7|25
1644495130000|2022-02-10 12:12:10|30963.1|30943.1|30964.4|30944.4|30964.8|30944.8|30963.1|30943.1|22
1644495140000|2022-02-10 12:12:20|30965.3|30945.3|30964.4|30944.4|30966|30946|30962.8|30942.8|31
1644495150000|2022-02-10 12:12:30|30964.5|30944.5|30963.5|30943.5|30964.7|30944.7|30962.2|30942.2|24
1644495160000|2022-02-10 12:12:40|30964.5|30944.5|30964|30944|30965.5|30945.5|30963.5|30943.5|29
1644495170000|2022-02-10 12:12:50|30964.7|30944.7|30965.1|30945.1|30965.5|30945.5|30964.2|30944.2|27
1644495180000|2022-02-10 12:13:00|30964.3|30944.3|30964.6|30944.6|30965.7|30945.7|30963.7|30943.7|28
1644495190000|2022-02-10 12:13:10|30964.3|30944.3|30964.7|30944.7|30966|30946|30963.7|30943.7|26
1644495200000|2022-02-10 12:13:20|30964.6|30944.6|30963.2|30943.2|30966.1|30946.1|30963.2|30943.2|25
1644495210000|2022-02-10 12:13:30|30964.2|30944.2|30964.7|30944.7|30966|30946|30963.7|30943.7|24
1644495220000|2022-02-10 12:13:40|30965.7|30945.7|30965.9|30945.9|30967|30947|30964.7|30944.7|29
1644495230000|2022-02-10 12:13:50|30965.8|30945.8|30966|30946|30967|30947|30965.5|30945.5|29
1644495240000|2022-02-10 12:14:00|30965.9|30945.9|30971.5|30951.5|30972|30952|30965.3|30945.3|27
1644495250000|2022-02-10 12:14:10|30970.9|30950.9|30971.5|30951.5|30971.9|30951.9|30969.9|30949.9|22
1644495260000|2022-02-10 12:14:20|30971.4|30951.4|30971.1|30951.1|30971.4|30951.4|30970.1|30950.1|10
1644495270000|2022-02-10 12:14:30|30971|30951|30970.9|30950.9|30971.6|30951.6|30970.6|30950.6|11
1644495280000|2022-02-10 12:14:40|30970.8|30950.8|30971.4|30951.4|30971.9|30951.9|30970.5|30950.5|13
1644495290000|2022-02-10 12:14:50|30971|30951|30970.1|30950.1|30971.7|30951.7|30970.1|30950.1|11
1644495300000|2022-02-10 12:15:00|30970|30950|30970.1|30950.1|30970.5|30950.5|30968.9|30948.9|18
1644495310000|2022-02-10 12:15:10|30970|30950|30969.7|30949.7|30971.3|30951.3|30969.1|30949.1|10
1644495320000|2022-02-10 12:15:20|30973.8|30953.8|30968.6|30948.6|30973.8|30953.8|30967.4|30947.4|17
1644495330000|2022-02-10 12:15:30|30968.9|30948.9|30965.9|30945.9|30969.1|30949.1|30965.3|30945.3|21
1644495340000|2022-02-10 12:15:40|30965.6|30945.6|30965.7|30945.7|30967.2|30947.2|30965.5|30945.5|13
1644495350000|2022-02-10 12:15:50|30966.5|30946.5|30967.7|30947.7|30967.7|30947.7|30966.1|30946.1|18
1644495360000|2022-02-10 12:16:00|30967.4|30947.4|30967.2|30947.2|30967.4|30947.4|30967.1|30947.1|6
1644495370000|2022-02-10 12:16:10|30967.1|30947.1|30966.9|30946.9|30968.1|30948.1|30964.7|30944.7|16
1644495380000|2022-02-10 12:16:20|30966.8|30946.8|30964.1|30944.1|30966.8|30946.8|30964.1|30944.1|25
1644495390000|2022-02-10 12:16:30|30962.9|30942.9|30962.7|30942.7|30963.5|30943.5|30961.4|30941.4|21
1644495400000|2022-02-10 12:16:40|30962.6|30942.6|30961.2|30941.2|30963.7|30943.7|30961.1|30941.1|23
1644495410000|2022-02-10 12:16:50|30961.1|30941.1|30961.4|30941.4|30961.7|30941.7|30960.7|30940.7|22
1644495420000|2022-02-10 12:17:00|30961.5|30941.5|30961|30941|30961.6|30941.6|30960.8|30940.8|15
1644495430000|2022-02-10 12:17:10|30961.4|30941.4|30964.2|30944.2|30965|30945|30961.4|30941.4|14
1644495440000|2022-02-10 12:17:20|30964.3|30944.3|30963.8|30943.8|30964.9|30944.9|30963.1|30943.1|10
1644495450000|2022-02-10 12:17:30|30964.3|30944.3|30964|30944|30965.7|30945.7|30963.9|30943.9|19
1644495460000|2022-02-10 12:17:40|30964.2|30944.2|30963.8|30943.8|30964.2|30944.2|30963.3|30943.3|13
1644495470000|2022-02-10 12:17:50|30963.7|30943.7|30964.6|30944.6|30965.6|30945.6|30963.7|30943.7|18
1644495480000|2022-02-10 12:18:00|30965|30945|30964.9|30944.9|30965.6|30945.6|30964.4|30944.4|16
1644495490000|2022-02-10 12:18:10|30965|30945|30966.3|30946.3|30966.3|30946.3|30964.7|30944.7|14
1644495500000|2022-02-10 12:18:20|30966.2|30946.2|30967.2|30947.2|30967.3|30947.3|30965.6|30945.6|14
1644495510000|2022-02-10 12:18:30|30967.1|30947.1|30967.3|30947.3|30967.5|30947.5|30967.1|30947.1|9
1644495520000|2022-02-10 12:18:40|30967.4|30947.4|30965.6|30945.6|30967.4|30947.4|30965.4|30945.4|15
1644495530000|2022-02-10 12:18:50|30964.9|30944.9|30965.7|30945.7|30966.4|30946.4|30964.2|30944.2|16
1644495540000|2022-02-10 12:19:00|30966|30946|30964|30944|30966|30946|30963.7|30943.7|21
1644495550000|2022-02-10 12:19:10|30964.1|30944.1|30963.6|30943.6|30964.3|30944.3|30962.6|30942.6|19
1644495560000|2022-02-10 12:19:20|30963.7|30943.7|30965.2|30945.2|30965.2|30945.2|30963.2|30943.2|15
1644495570000|2022-02-10 12:19:30|30965|30945|30963.7|30943.7|30965|30945|30963.3|30943.3|11
1644495580000|2022-02-10 12:19:40|30963|30943|30963.1|30943.1|30963.6|30943.6|30962.9|30942.9|15
1644495590000|2022-02-10 12:19:50|30962.9|30942.9|30963.4|30943.4|30964.8|30944.8|30962.9|30942.9|16
1644495600000|2022-02-10 12:20:00|30963.5|30943.5|30964.5|30944.5|30964.5|30944.5|30962.9|30942.9|21
1644495610000|2022-02-10 12:20:10|30963.9|30943.9|30963.9|30943.9|30965.6|30945.6|30963.7|30943.7|15
1644495620000|2022-02-10 12:20:20|30964|30944|30963.5|30943.5|30964.2|30944.2|30961.2|30941.2|18
1644495630000|2022-02-10 12:20:30|30963.8|30943.8|30963.3|30943.3|30963.9|30943.9|30962.9|30942.9|19
1644495640000|2022-02-10 12:20:40|30963.4|30943.4|30963.3|30943.3|30964.5|30944.5|30963.2|30943.2|23
1644495650000|2022-02-10 12:20:50|30963.1|30943.1|30963.1|30943.1|30963.3|30943.3|30962.9|30942.9|15
1644495660000|2022-02-10 12:21:00|30963.2|30943.2|30963|30943|30963.3|30943.3|30963|30943|7
1644495670000|2022-02-10 12:21:10|30963.6|30943.6|30962.7|30942.7|30963.8|30943.8|30962|30942|17
1644495680000|2022-02-10 12:21:20|30962.8|30942.8|30963.1|30943.1|30963.7|30943.7|30962.3|30942.3|7
1644495690000|2022-02-10 12:21:30|30963.2|30943.2|30963.1|30943.1|30963.7|30943.7|30963.1|30943.1|13
1644495700000|2022-02-10 12:21:40|30963.5|30943.5|30963.1|30943.1|30963.6|30943.6|30963.1|30943.1|8
1644495710000|2022-02-10 12:21:50|30963.6|30943.6|30964.6|30944.6|30965|30945|30963.6|30943.6|20
1644495720000|2022-02-10 12:22:00|30964.9|30944.9|30964.9|30944.9|30966.2|30946.2|30964.6|30944.6|24
1644495730000|2022-02-10 12:22:10|30965.2|30945.2|30964.8|30944.8|30965.2|30945.2|30964.3|30944.3|14
1644495740000|2022-02-10 12:22:20|30964.9|30944.9|30964.6|30944.6|30965.1|30945.1|30964.6|30944.6|8
1644495750000|2022-02-10 12:22:30|30964.7|30944.7|30964.2|30944.2|30964.7|30944.7|30964.1|30944.1|11
1644495760000|2022-02-10 12:22:40|30963.4|30943.4|30962.9|30942.9|30964.9|30944.9|30962.9|30942.9|17
1644495770000|2022-02-10 12:22:50|30963.3|30943.3|30963.4|30943.4|30963.9|30943.9|30962.9|30942.9|5
1644495780000|2022-02-10 12:23:00|30963.7|30943.7|30962.9|30942.9|30963.7|30943.7|30962.5|30942.5|15
1644495790000|2022-02-10 12:23:10|30963.1|30943.1|30963.6|30943.6|30963.8|30943.8|30963.1|30943.1|10
1644495800000|2022-02-10 12:23:20|30963.7|30943.7|30962.9|30942.9|30963.9|30943.9|30962.1|30942.1|10
1644495810000|2022-02-10 12:23:30|30962.7|30942.7|30961.6|30941.6|30963.4|30943.4|30961.3|30941.3|13
1644495820000|2022-02-10 12:23:40|30962.5|30942.5|30962.2|30942.2|30962.5|30942.5|30962.1|30942.1|5
1644495830000|2022-02-10 12:23:50|30962.1|30942.1|30963.3|30943.3|30963.3|30943.3|30962.1|30942.1|3
1644495840000|2022-02-10 12:24:00|30962.7|30942.7|30961.9|30941.9|30963.4|30943.4|30959.2|30939.2|24
1644495850000|2022-02-10 12:24:10|30961.7|30941.7|30961.4|30941.4|30962|30942|30961|30941|13
1644495860000|2022-02-10 12:24:20|30961.6|30941.6|30961|30941|30962|30942|30960.9|30940.9|10
1644495870000|2022-02-10 12:24:30|30960.6|30940.6|30962|30942|30962|30942|30960.3|30940.3|13
1644495880000|2022-02-10 12:24:40|30961.6|30941.6|30961.5|30941.5|30961.7|30941.7|30961.3|30941.3|13
1644495890000|2022-02-10 12:24:50|30961.4|30941.4|30962.2|30942.2|30962.4|30942.4|30960.2|30940.2|18
1644495900000|2022-02-10 12:25:00|30962.3|30942.3|30962.2|30942.2|30962.3|30942.3|30962.1|30942.1|7
1644495910000|2022-02-10 12:25:10|30961.4|30941.4|30960.6|30940.6|30961.4|30941.4|30959.7|30939.7|12
1644495920000|2022-02-10 12:25:20|30960.3|30940.3|30959.9|30939.9|30960.3|30940.3|30958.3|30938.3|19
1644495930000|2022-02-10 12:25:30|30959.8|30939.8|30958|30938|30960.3|30940.3|30958|30938|14
1644495940000|2022-02-10 12:25:40|30957.2|30937.2|30959.3|30939.3|30959.3|30939.3|30957.2|30937.2|19
1644495950000|2022-02-10 12:25:50|30959.7|30939.7|30959.9|30939.9|30960|30940|30959.4|30939.4|8
1644495960000|2022-02-10 12:26:00|30960|30940|30960.6|30940.6|30962.3|30942.3|30959.9|30939.9|19
1644495970000|2022-02-10 12:26:10|30959.8|30939.8|30960.7|30940.7|30960.9|30940.9|30959.7|30939.7|17
1644495980000|2022-02-10 12:26:20|30960.8|30940.8|30957.9|30937.9|30960.8|30940.8|30957|30937|19
1644495990000|2022-02-10 12:26:30|30958.2|30938.2|30958.8|30938.8|30958.9|30938.9|30957.9|30937.9|14
1644496000000|2022-02-10 12:26:40|30958.7|30938.7|30957.7|30937.7|30958.8|30938.8|30957.5|30937.5|13
1644496010000|2022-02-10 12:26:50|30957.8|30937.8|30957.2|30937.2|30957.8|30937.8|30956.4|30936.4|20
1644496020000|2022-02-10 12:27:00|30957.3|30937.3|30956.9|30936.9|30957.9|30937.9|30956.1|30936.1|15
1644496030000|2022-02-10 12:27:10|30957.1|30937.1|30958|30938|30958.1|30938.1|30957|30937|19
1644496040000|2022-02-10 12:27:20|30957.8|30937.8|30957.7|30937.7|30958.1|30938.1|30957.1|30937.1|11
1644496050000|2022-02-10 12:27:30|30958|30938|30958.3|30938.3|30958.5|30938.5|30957.9|30937.9|11
1644496060000|2022-02-10 12:27:40|30958.2|30938.2|30957.3|30937.3|30958.2|30938.2|30957|30937|19
1644496070000|2022-02-10 12:27:50|30957.5|30937.5|30957.3|30937.3|30957.6|30937.6|30957.3|30937.3|5
1644496080000|2022-02-10 12:28:00|30957.2|30937.2|30957.6|30937.6|30957.7|30937.7|30957.2|30937.2|11
1644496090000|2022-02-10 12:28:10|30957.5|30937.5|30955.7|30935.7|30958.4|30938.4|30955.7|30935.7|19
1644496100000|2022-02-10 12:28:20|30955.8|30935.8|30955|30935|30955.9|30935.9|30954.6|30934.6|16
1644496110000|2022-02-10 12:28:30|30954.9|30934.9|30955.1|30935.1|30955.4|30935.4|30954.9|30934.9|13
1644496120000|2022-02-10 12:28:40|30954.7|30934.7|30953.7|30933.7|30954.7|30934.7|30952|30932|22
1644496130000|2022-02-10 12:28:50|30953.6|30933.6|30953.8|30933.8|30954.1|30934.1|30953.5|30933.5|9
1644496140000|2022-02-10 12:29:00|30954|30934|30954.4|30934.4|30954.6|30934.6|30953.8|30933.8|11
1644496150000|2022-02-10 12:29:10|30954.5|30934.5|30954.9|30934.9|30955.7|30935.7|30954.3|30934.3|16
1644496160000|2022-02-10 12:29:20|30955|30935|30957|30937|30957|30937|30955|30935|24
1644496170000|2022-02-10 12:29:30|30956.8|30936.8|30958.2|30938.2|30958.6|30938.6|30956.8|30936.8|14
1644496180000|2022-02-10 12:29:40|30958.6|30938.6|30958.1|30938.1|30958.7|30938.7|30957.4|30937.4|19
1644496190000|2022-02-10 12:29:50|30958.2|30938.2|30957.2|30937.2|30958.2|30938.2|30957.1|30937.1|16
1644496200000|2022-02-10 12:30:00|30957.5|30937.5|30957.9|30937.9|30958|30938|30957|30937|15
1644496210000|2022-02-10 12:30:10|30957.8|30937.8|30957.7|30937.7|30959.1|30939.1|30957.7|30937.7|12
1644496220000|2022-02-10 12:30:20|30958.7|30938.7|30959.2|30939.2|30959.3|30939.3|30958.4|30938.4|15
1644496230000|2022-02-10 12:30:30|30959|30939|30957.9|30937.9|30959.5|30939.5|30955.8|30935.8|27
1644496240000|2022-02-10 12:30:40|30957.5|30937.5|30961.4|30941.4|30961.7|30941.7|30957.5|30937.5|29
1644496250000|2022-02-10 12:30:50|30960|30940|30960|30940|30961.5|30941.5|30959.9|30939.9|20
1644496260000|2022-02-10 12:31:00|30960.2|30940.2|30961.1|30941.1|30961.2|30941.2|30959.2|30939.2|23
1644496270000|2022-02-10 12:31:10|30960.9|30940.9|30960.7|30940.7|30961|30941|30959.5|30939.5|17
1644496280000|2022-02-10 12:31:20|30960.6|30940.6|30961.8|30941.8|30962.4|30942.4|30960.6|30940.6|18
1644496290000|2022-02-10 12:31:30|30962|30942|30962.4|30942.4|30962.6|30942.6|30961.3|30941.3|17
1644496300000|2022-02-10 12:31:40|30961.9|30941.9|30964|30944|30964|30944|30961.8|30941.8|11
1644496310000|2022-02-10 12:31:50|30963.8|30943.8|30961.6|30941.6|30963.8|30943.8|30961.5|30941.5|22
1644496320000|2022-02-10 12:32:00|30961.7|30941.7|30963.1|30943.1|30966.1|30946.1|30961.7|30941.7|23
1644496330000|2022-02-10 12:32:10|30963.3|30943.3|30963.5|30943.5|30964.8|30944.8|30963.3|30943.3|21
1644496340000|2022-02-10 12:32:20|30963.9|30943.9|30961.5|30941.5|30963.9|30943.9|30960.4|30940.4|15
1644496350000|2022-02-10 12:32:30|30961.4|30941.4|30963|30943|30963.1|30943.1|30961.1|30941.1|19
1644496360000|2022-02-10 12:32:40|30962.9|30942.9|30962.5|30942.5|30963|30943|30961.8|30941.8|23
1644496370000|2022-02-10 12:32:50|30962.6|30942.6|30965.2|30945.2|30965.2|30945.2|30962.3|30942.3|24
1644496380000|2022-02-10 12:33:00|30964.6|30944.6|30955.5|30935.5|30964.6|30944.6|30955.5|30935.5|31
1644496390000|2022-02-10 12:33:10|30956.9|30936.9|30957.8|30937.8|30958|30938|30955.2|30935.2|24
1644496400000|2022-02-10 12:33:20|30957.5|30937.5|30957.5|30937.5|30958.3|30938.3|30956.8|30936.8|14
1644496410000|2022-02-10 12:33:30|30957.2|30937.2|30957.2|30937.2|30957.5|30937.5|30956.3|30936.3|16
1644496420000|2022-02-10 12:33:40|30957.1|30937.1|30955.5|30935.5|30957.4|30937.4|30954.7|30934.7|22
1644496430000|2022-02-10 12:33:50|30955.6|30935.6|30955.7|30935.7|30955.7|30935.7|30954.7|30934.7|9
1644496440000|2022-02-10 12:34:00|30956|30936|30955.6|30935.6|30956|30936|30954.4|30934.4|15
1644496450000|2022-02-10 12:34:10|30956.6|30936.6|30955.3|30935.3|30956.6|30936.6|30954|30934|12
1644496460000|2022-02-10 12:34:20|30954.9|30934.9|30953|30933|30958.2|30938.2|30951.6|30931.6|26
1644496470000|2022-02-10 12:34:30|30953.1|30933.1|30947.2|30927.2|30953.4|30933.4|30946.3|30926.3|21
1644496480000|2022-02-10 12:34:40|30945|30925|30939|30919|30945.3|30925.3|30939|30919|26
1644496490000|2022-02-10 12:34:50|30940.7|30920.7|30943.5|30923.5|30943.5|30923.5|30940.7|30920.7|22
1644496500000|2022-02-10 12:35:00|30943.1|30923.1|30944.5|30924.5|30944.6|30924.6|30942.9|30922.9|18
1644496510000|2022-02-10 12:35:10|30944.3|30924.3|30944.2|30924.2|30944.8|30924.8|30943.9|30923.9|20
1644496520000|2022-02-10 12:35:20|30944.4|30924.4|30940.6|30920.6|30944.4|30924.4|30940.6|30920.6|19
1644496530000|2022-02-10 12:35:30|30941.5|30921.5|30942|30922|30946.1|30926.1|30940.8|30920.8|25
1644496540000|2022-02-10 12:35:40|30942.1|30922.1|30945.2|30925.2|30946.2|30926.2|30940.9|30920.9|22
1644496550000|2022-02-10 12:35:50|30945.1|30925.1|30944.2|30924.2|30945.1|30925.1|30944.1|30924.1|18
1644496560000|2022-02-10 12:36:00|30944.1|30924.1|30942.7|30922.7|30944.2|30924.2|30942.4|30922.4|19
1644496570000|2022-02-10 12:36:10|30943.1|30923.1|30941.8|30921.8|30943.1|30923.1|30941.5|30921.5|10
1644496580000|2022-02-10 12:36:20|30942|30922|30943|30923|30943.1|30923.1|30941.4|30921.4|10
1644496590000|2022-02-10 12:36:30|30943.2|30923.2|30942.9|30922.9|30943.3|30923.3|30941.8|30921.8|14
1644496600000|2022-02-10 12:36:40|30942.8|30922.8|30941.3|30921.3|30942.8|30922.8|30939|30919|23
1644496610000|2022-02-10 12:36:50|30941.5|30921.5|30940.6|30920.6|30942|30922|30940.2|30920.2|19
1644496620000|2022-02-10 12:37:00|30939.8|30919.8|30941.8|30921.8|30941.8|30921.8|30939.8|30919.8|20
1644496630000|2022-02-10 12:37:10|30942.3|30922.3|30941.1|30921.1|30943.1|30923.1|30939.1|30919.1|20
1644496640000|2022-02-10 12:37:20|30942.3|30922.3|30941.7|30921.7|30942.8|30922.8|30940.9|30920.9|22
1644496650000|2022-02-10 12:37:30|30941.8|30921.8|30941.5|30921.5|30942.1|30922.1|30939.9|30919.9|16
1644496660000|2022-02-10 12:37:40|30941.7|30921.7|30939.9|30919.9|30941.7|30921.7|30939.9|30919.9|19
1644496670000|2022-02-10 12:37:50|30939.6|30919.6|30941.1|30921.1|30941.1|30921.1|30939.6|30919.6|16
1644496680000|2022-02-10 12:38:00|30941.2|30921.2|30941.1|30921.1|30941.2|30921.2|30940.3|30920.3|17
1644496690000|2022-02-10 12:38:10|30940.9|30920.9|30941.4|30921.4|30941.8|30921.8|30940.9|30920.9|14
1644496700000|2022-02-10 12:38:20|30941.5|30921.5|30941.2|30921.2|30942.6|30922.6|30941|30921|17
1644496710000|2022-02-10 12:38:30|30941.9|30921.9|30941.2|30921.2|30941.9|30921.9|30940.1|30920.1|20
1644496720000|2022-02-10 12:38:40|30941.3|30921.3|30941.9|30921.9|30942.3|30922.3|30941.3|30921.3|11
1644496730000|2022-02-10 12:38:50|30942.2|30922.2|30945|30925|30945.3|30925.3|30941.9|30921.9|21
1644496740000|2022-02-10 12:39:00|30945.1|30925.1|30946.1|30926.1|30947.3|30927.3|30945.1|30925.1|21
1644496750000|2022-02-10 12:39:10|30946.3|30926.3|30956.7|30936.7|30958.5|30938.5|30946.3|30926.3|30
1644496760000|2022-02-10 12:39:20|30956.6|30936.6|30953.5|30933.5|30956.8|30936.8|30953.5|30933.5|17
1644496770000|2022-02-10 12:39:30|30953.9|30933.9|30954.6|30934.6|30954.9|30934.9|30952.9|30932.9|22
1644496780000|2022-02-10 12:39:40|30954.5|30934.5|30953.3|30933.3|30954.7|30934.7|30952.5|30932.5|16
1644496790000|2022-02-10 12:39:50|30953|30933|30955.7|30935.7|30955.8|30935.8|30952.6|30932.6|13
1644496800000|2022-02-10 12:40:00|30954|30934|30955.6|30935.6|30956|30936|30953.4|30933.4|19
1644496810000|2022-02-10 12:40:10|30955.8|30935.8|30950.7|30930.7|30955.9|30935.9|30947.5|30927.5|22
1644496820000|2022-02-10 12:40:20|30951.1|30931.1|30949|30929|30951.2|30931.2|30948.7|30928.7|14
1644496830000|2022-02-10 12:40:30|30948.9|30928.9|30947.3|30927.3|30949.3|30929.3|30947.2|30927.2|28
1644496840000|2022-02-10 12:40:40|30947|30927|30946.8|30926.8|30947.5|30927.5|30946|30926|21
1644496850000|2022-02-10 12:40:50|30947.1|30927.1|30947.2|30927.2|30948|30928|30946.4|30926.4|30
1644496860000|2022-02-10 12:41:00|30947.6|30927.6|30943.6|30923.6|30947.6|30927.6|30943.6|30923.6|29
1644496870000|2022-02-10 12:41:10|30946.8|30926.8|30945|30925|30946.8|30926.8|30943.9|30923.9|28
1644496880000|2022-02-10 12:41:20|30944.4|30924.4|30944.2|30924.2|30945.4|30925.4|30943.2|30923.2|20
1644496890000|2022-02-10 12:41:30|30944.1|30924.1|30943.6|30923.6|30944.1|30924.1|30943.2|30923.2|25
1644496900000|2022-02-10 12:41:40|30943|30923|30943.3|30923.3|30943.3|30923.3|30942|30922|19
1644496910000|2022-02-10 12:41:50|30943.2|30923.2|30942.3|30922.3|30943.2|30923.2|30941.7|30921.7|29
1644496920000|2022-02-10 12:42:00|30942.2|30922.2|30944|30924|30944.4|30924.4|30942.2|30922.2|30
1644496930000|2022-02-10 12:42:10|30944.2|30924.2|30945.9|30925.9|30947.1|30927.1|30943.6|30923.6|27
1644496940000|2022-02-10 12:42:20|30946|30926|30945.9|30925.9|30946.4|30926.4|30945.4|30925.4|25
1644496950000|2022-02-10 12:42:30|30945.8|30925.8|30945.9|30925.9|30946.4|30926.4|30945.7|30925.7|20
1644496960000|2022-02-10 12:42:40|30945.8|30925.8|30944.3|30924.3|30945.9|30925.9|30943|30923|22
1644496970000|2022-02-10 12:42:50|30944.2|30924.2|30944.2|30924.2|30944.4|30924.4|30941.6|30921.6|25
1644496980000|2022-02-10 12:43:00|30944.8|30924.8|30946.1|30926.1|30947|30927|30938.9|30918.9|36
1644496990000|2022-02-10 12:43:10|30945.8|30925.8|30945.4|30925.4|30947.8|30927.8|30945.4|30925.4|30
1644497000000|2022-02-10 12:43:20|30945.8|30925.8|30943.5|30923.5|30945.8|30925.8|30943.2|30923.2|27
1644497010000|2022-02-10 12:43:30|30943.3|30923.3|30943.9|30923.9|30944|30924|30943|30923|18
1644497020000|2022-02-10 12:43:40|30945.6|30925.6|30943.4|30923.4|30946.8|30926.8|30942.2|30922.2|28
1644497030000|2022-02-10 12:43:50|30942.1|30922.1|30946.3|30926.3|30946.3|30926.3|30942.1|30922.1|22
1644497040000|2022-02-10 12:44:00|30946.9|30926.9|30948|30928|30948|30928|30946.4|30926.4|28
1644497050000|2022-02-10 12:44:10|30948.1|30928.1|30948.4|30928.4|30949.6|30929.6|30946.7|30926.7|25
1644497060000|2022-02-10 12:44:20|30948.3|30928.3|30946.7|30926.7|30948.3|30928.3|30946.3|30926.3|25
1644497070000|2022-02-10 12:44:30|30945.6|30925.6|30942.7|30922.7|30945.6|30925.6|30941.9|30921.9|31
1644497080000|2022-02-10 12:44:40|30942.3|30922.3|30940.2|30920.2|30942.3|30922.3|30939.7|30919.7|30
1644497090000|2022-02-10 12:44:50|30939.8|30919.8|30939.8|30919.8|30940.6|30920.6|30939.5|30919.5|23
1644497100000|2022-02-10 12:45:00|30940|30920|30940.5|30920.5|30942|30922|30940|30920|24
1644497110000|2022-02-10 12:45:10|30940.1|30920.1|30939|30919|30940.9|30920.9|30938.7|30918.7|25
1644497120000|2022-02-10 12:45:20|30939.2|30919.2|30940.3|30920.3|30942|30922|30939.1|30919.1|30
1644497130000|2022-02-10 12:45:30|30940.4|30920.4|30944.8|30924.8|30944.8|30924.8|30939.2|30919.2|21
1644497140000|2022-02-10 12:45:40|30947.1|30927.1|30949|30929|30953.1|30933.1|30947.1|30927.1|23
1644497150000|2022-02-10 12:45:50|30949.1|30929.1|30951.3|30931.3|30952.3|30932.3|30949.1|30929.1|14
1644497160000|2022-02-10 12:46:00|30951.4|30931.4|30953.4|30933.4|30954.8|30934.8|30951.2|30931.2|20
1644497170000|2022-02-10 12:46:10|30953.3|30933.3|30954.6|30934.6|30959.5|30939.5|30952.7|30932.7|24
1644497180000|2022-02-10 12:46:20|30954.9|30934.9|30956.9|30936.9|30957|30937|30953.3|30933.3|24
1644497190000|2022-02-10 12:46:30|30956.6|30936.6|30956.5|30936.5|30957.4|30937.4|30956.4|30936.4|20
1644497200000|2022-02-10 12:46:40|30956.6|30936.6|30960.3|30940.3|30960.3|30940.3|30956.4|30936.4|24
1644497210000|2022-02-10 12:46:50|30961|30941|30960.2|30940.2|30962.9|30942.9|30960.2|30940.2|19
1644497220000|2022-02-10 12:47:00|30960.1|30940.1|30960.7|30940.7|30961.4|30941.4|30959.7|30939.7|20
1644497230000|2022-02-10 12:47:10|30960.5|30940.5|30959.6|30939.6|30961.5|30941.5|30957.5|30937.5|26
1644497240000|2022-02-10 12:47:20|30959.4|30939.4|30957.8|30937.8|30959.7|30939.7|30957.8|30937.8|24
1644497250000|2022-02-10 12:47:30|30957.9|30937.9|30956.5|30936.5|30958.2|30938.2|30956.5|30936.5|18
1644497260000|2022-02-10 12:47:40|30956.6|30936.6|30955.7|30935.7|30956.7|30936.7|30955.6|30935.6|21
1644497270000|2022-02-10 12:47:50|30955.8|30935.8|30959.9|30939.9|30960.2|30940.2|30955.8|30935.8|22
1644497280000|2022-02-10 12:48:00|30960|30940|30959.3|30939.3|30960.2|30940.2|30958.1|30938.1|27
1644497290000|2022-02-10 12:48:10|30959.4|30939.4|30959.4|30939.4|30960.1|30940.1|30959|30939|19
1644497300000|2022-02-10 12:48:20|30959.1|30939.1|30954.7|30934.7|30961.3|30941.3|30953.8|30933.8|25
1644497310000|2022-02-10 12:48:30|30954.8|30934.8|30954.4|30934.4|30955.5|30935.5|30954.4|30934.4|23
1644497320000|2022-02-10 12:48:40|30954.5|30934.5|30952.6|30932.6|30955.3|30935.3|30952.6|30932.6|22
1644497330000|2022-02-10 12:48:50|30953.6|30933.6|30953.1|30933.1|30953.9|30933.9|30951.6|30931.6|26
1644497340000|2022-02-10 12:49:00|30951.8|30931.8|30952.2|30932.2|30952.4|30932.4|30950.1|30930.1|28
1644497350000|2022-02-10 12:49:10|30952.3|30932.3|30952.1|30932.1|30953.5|30933.5|30951.5|30931.5|25
1644497360000|2022-02-10 12:49:20|30952.2|30932.2|30950.7|30930.7|30952.7|30932.7|30950.7|30930.7|20
1644497370000|2022-02-10 12:49:30|30950|30930|30951|30931|30951|30931|30949.9|30929.9|20
1644497380000|2022-02-10 12:49:40|30950.8|30930.8|30949.8|30929.8|30950.8|30930.8|30949.8|30929.8|17
1644497390000|2022-02-10 12:49:50|30950.5|30930.5|30947|30927|30953.4|30933.4|30945.8|30925.8|23
1644497400000|2022-02-10 12:50:00|30945.8|30925.8|30945.6|30925.6|30946.6|30926.6|30945.5|30925.5|29
1644497410000|2022-02-10 12:50:10|30946.4|30926.4|30946.3|30926.3|30946.8|30926.8|30945.9|30925.9|14
1644497420000|2022-02-10 12:50:20|30946.4|30926.4|30944.7|30924.7|30947.3|30927.3|30944.6|30924.6|17
1644497430000|2022-02-10 12:50:30|30944.2|30924.2|30943.9|30923.9|30945.2|30925.2|30943.1|30923.1|25
1644497440000|2022-02-10 12:50:40|30943.3|30923.3|30943.4|30923.4|30943.8|30923.8|30943.2|30923.2|15
1644497450000|2022-02-10 12:50:50|30942.9|30922.9|30943.2|30923.2|30943.5|30923.5|30942.9|30922.9|14
1644497460000|2022-02-10 12:51:00|30943.3|30923.3|30945.4|30925.4|30945.6|30925.6|30943.3|30923.3|23
1644497470000|2022-02-10 12:51:10|30946|30926|30945.1|30925.1|30946|30926|30944.1|30924.1|19
1644497480000|2022-02-10 12:51:20|30944.2|30924.2|30942.4|30922.4|30944.5|30924.5|30941.8|30921.8|16
1644497490000|2022-02-10 12:51:30|30941.8|30921.8|30941.7|30921.7|30942.2|30922.2|30940.9|30920.9|21
1644497500000|2022-02-10 12:51:40|30941.6|30921.6|30941.6|30921.6|30942.5|30922.5|30941.3|30921.3|16
1644497510000|2022-02-10 12:51:50|30941.9|30921.9|30941.8|30921.8|30942.4|30922.4|30941.7|30921.7|11
1644497520000|2022-02-10 12:52:00|30941.9|30921.9|30941.9|30921.9|30942.1|30922.1|30941.4|30921.4|17
1644497530000|2022-02-10 12:52:10|30942.1|30922.1|30944|30924|30944.9|30924.9|30941.9|30921.9|20
1644497540000|2022-02-10 12:52:20|30943.6|30923.6|30942.7|30922.7|30944.2|30924.2|30942.5|30922.5|23
1644497550000|2022-02-10 12:52:30|30942.9|30922.9|30942.7|30922.7|30943.3|30923.3|30941.5|30921.5|22
1644497560000|2022-02-10 12:52:40|30942.9|30922.9|30942.6|30922.6|30943.5|30923.5|30942.5|30922.5|15
1644497570000|2022-02-10 12:52:50|30944.1|30924.1|30944.7|30924.7|30945.9|30925.9|30944|30924|20
1644497580000|2022-02-10 12:53:00|30944.6|30924.6|30945.8|30925.8|30946.7|30926.7|30944.6|30924.6|16
1644497590000|2022-02-10 12:53:10|30946.1|30926.1|30947.8|30927.8|30947.9|30927.9|30946.1|30926.1|19
1644497600000|2022-02-10 12:53:20|30947.9|30927.9|30947.9|30927.9|30948.1|30928.1|30947.8|30927.8|8
1644497610000|2022-02-10 12:53:30|30948|30928|30947|30927|30948|30928|30946.8|30926.8|12
1644497620000|2022-02-10 12:53:40|30947.1|30927.1|30948.1|30928.1|30949.1|30929.1|30947.1|30927.1|18
1644497630000|2022-02-10 12:53:50|30948.5|30928.5|30948.7|30928.7|30948.9|30928.9|30948|30928|18
1644497640000|2022-02-10 12:54:00|30948.6|30928.6|30950.1|30930.1|30951.2|30931.2|30948.5|30928.5|18
1644497650000|2022-02-10 12:54:10|30950|30930|30950.9|30930.9|30951.3|30931.3|30949.9|30929.9|20
1644497660000|2022-02-10 12:54:20|30950.7|30930.7|30951.8|30931.8|30952.1|30932.1|30950.7|30930.7|16
1644497670000|2022-02-10 12:54:30|30951.7|30931.7|30953.1|30933.1|30953.4|30933.4|30951.7|30931.7|20
1644497680000|2022-02-10 12:54:40|30953|30933|30953.1|30933.1|30953.4|30933.4|30952.5|30932.5|12
1644497690000|2022-02-10 12:54:50|30953|30933|30955|30935|30955|30935|30952.8|30932.8|15
1644497700000|2022-02-10 12:55:00|30953.8|30933.8|30952.2|30932.2|30954.5|30934.5|30952.2|30932.2|22
1644497710000|2022-02-10 12:55:10|30951|30931|30951.8|30931.8|30953.8|30933.8|30949.7|30929.7|21
1644497720000|2022-02-10 12:55:20|30951.9|30931.9|30951.7|30931.7|30951.9|30931.9|30951.1|30931.1|22
1644497730000|2022-02-10 12:55:30|30951.9|30931.9|30951.6|30931.6|30952.5|30932.5|30951.6|30931.6|15
1644497740000|2022-02-10 12:55:40|30951.9|30931.9|30952.9|30932.9|30953.5|30933.5|30951.2|30931.2|19
1644497750000|2022-02-10 12:55:50|30953.1|30933.1|30948.6|30928.6|30956.1|30936.1|30948.6|30928.6|31
1644497760000|2022-02-10 12:56:00|30949.3|30929.3|30947.1|30927.1|30950|30930|30945.8|30925.8|27
1644497770000|2022-02-10 12:56:10|30946.8|30926.8|30947.1|30927.1|30947.8|30927.8|30946.6|30926.6|17
1644497780000|2022-02-10 12:56:20|30947|30927|30951.4|30931.4|30951.9|30931.9|30947|30927|23
1644497790000|2022-02-10 12:56:30|30951.6|30931.6|30952|30932|30952.5|30932.5|30951.5|30931.5|15
1644497800000|2022-02-10 12:56:40|30951.9|30931.9|30950.6|30930.6|30952.2|30932.2|30950.3|30930.3|18
1644497810000|2022-02-10 12:56:50|30950.7|30930.7|30951.4|30931.4|30952.3|30932.3|30950.7|30930.7|16
1644497820000|2022-02-10 12:57:00|30951.3|30931.3|30952.2|30932.2|30952.8|30932.8|30951.1|30931.1|18
1644497830000|2022-02-10 12:57:10|30952.4|30932.4|30952.3|30932.3|30953.3|30933.3|30951.8|30931.8|21
1644497840000|2022-02-10 12:57:20|30952.5|30932.5|30952.1|30932.1|30954.2|30934.2|30950.7|30930.7|25
1644497850000|2022-02-10 12:57:30|30951.2|30931.2|30948.8|30928.8|30951.8|30931.8|30947.6|30927.6|24
1644497860000|2022-02-10 12:57:40|30948.9|30928.9|30951.3|30931.3|30953|30933|30946.3|30926.3|24
1644497870000|2022-02-10 12:57:50|30951.6|30931.6|30951.6|30931.6|30952.8|30932.8|30951|30931|22
1644497880000|2022-02-10 12:58:00|30951.7|30931.7|30949.5|30929.5|30953.4|30933.4|30948.4|30928.4|32
1644497890000|2022-02-10 12:58:10|30948.9|30928.9|30948.5|30928.5|30949.4|30929.4|30947.2|30927.2|22
1644497900000|2022-02-10 12:58:20|30947.8|30927.8|30951.1|30931.1|30951.1|30931.1|30942.3|30922.3|33
1644497910000|2022-02-10 12:58:30|30949.8|30929.8|30951.6|30931.6|30952.4|30932.4|30949.8|30929.8|22
1644497920000|2022-02-10 12:58:40|30951.8|30931.8|30954.1|30934.1|30954.1|30934.1|30951.8|30931.8|13
1644497930000|2022-02-10 12:58:50|30954|30934|30954.5|30934.5|30954.8|30934.8|30953.8|30933.8|10
1644497940000|2022-02-10 12:59:00|30954.3|30934.3|30951.9|30931.9|30954.4|30934.4|30949.4|30929.4|21
1644497950000|2022-02-10 12:59:10|30952.3|30932.3|30951.3|30931.3|30953.1|30933.1|30951.3|30931.3|29
1644497960000|2022-02-10 12:59:20|30951|30931|30951.7|30931.7|30953.2|30933.2|30951|30931|27
1644497970000|2022-02-10 12:59:30|30951.5|30931.5|30952.2|30932.2|30952.8|30932.8|30951.4|30931.4|15
1644497980000|2022-02-10 12:59:40|30952.3|30932.3|30951.1|30931.1|30952.6|30932.6|30951.1|30931.1|11
1644497990000|2022-02-10 12:59:50|30951.4|30931.4|30951.9|30931.9|30953|30933|30951.2|30931.2|23
1644498000000|2022-02-10 13:00:00|30952|30932|30951.9|30931.9|30952.3|30932.3|30950.3|30930.3|25
1644498010000|2022-02-10 13:00:10|30951.7|30931.7|30952|30932|30953.1|30933.1|30951.6|30931.6|20
1644498020000|2022-02-10 13:00:20|30952.5|30932.5|30952|30932|30952.5|30932.5|30951.6|30931.6|10
1644498030000|2022-02-10 13:00:30|30951.9|30931.9|30952.2|30932.2|30952.2|30932.2|30951.7|30931.7|11
1644498040000|2022-02-10 13:00:40|30952.3|30932.3|30953.5|30933.5|30953.8|30933.8|30951.9|30931.9|18
1644498050000|2022-02-10 13:00:50|30953.4|30933.4|30952.4|30932.4|30953.5|30933.5|30952.4|30932.4|12
1644498060000|2022-02-10 13:01:00|30952.3|30932.3|30954.2|30934.2|30956.4|30936.4|30952.3|30932.3|22
1644498070000|2022-02-10 13:01:10|30954.8|30934.8|30954.6|30934.6|30956.5|30936.5|30954.1|30934.1|25
1644498080000|2022-02-10 13:01:20|30954.8|30934.8|30954.3|30934.3|30956.8|30936.8|30954.3|30934.3|25
1644498090000|2022-02-10 13:01:30|30955|30935|30955.5|30935.5|30956|30936|30953.7|30933.7|17
1644498100000|2022-02-10 13:01:40|30955.3|30935.3|30953.9|30933.9|30957|30937|30952|30932|28
1644498110000|2022-02-10 13:01:50|30952.5|30932.5|30952.6|30932.6|30955|30935|30952.2|30932.2|22
1644498120000|2022-02-10 13:02:00|30952.7|30932.7|30954.9|30934.9|30954.9|30934.9|30952.4|30932.4|18
1644498130000|2022-02-10 13:02:10|30953.9|30933.9|30952.4|30932.4|30954|30934|30952.3|30932.3|15
1644498140000|2022-02-10 13:02:20|30952.3|30932.3|30952.4|30932.4|30954|30934|30951.7|30931.7|11
1644498150000|2022-02-10 13:02:30|30952|30932|30954.3|30934.3|30955.3|30935.3|30952|30932|23
1644498160000|2022-02-10 13:02:40|30953.7|30933.7|30953.9|30933.9|30954.3|30934.3|30953.7|30933.7|14
1644498170000|2022-02-10 13:02:50|30954.1|30934.1|30954.1|30934.1|30954.3|30934.3|30953.3|30933.3|12
1644498180000|2022-02-10 13:03:00|30954.2|30934.2|30955|30935|30955|30935|30954.2|30934.2|14
1644498190000|2022-02-10 13:03:10|30954.9|30934.9|30953.9|30933.9|30955.3|30935.3|30953.2|30933.2|22
1644498200000|2022-02-10 13:03:20|30952.5|30932.5|30948.1|30928.1|30953|30933|30948.1|30928.1|26
1644498210000|2022-02-10 13:03:30|30947.7|30927.7|30947.5|30927.5|30949|30929|30945.1|30925.1|24
1644498220000|2022-02-10 13:03:40|30947.3|30927.3|30947.5|30927.5|30947.7|30927.7|30947|30927|13
1644498230000|2022-02-10 13:03:50|30947.2|30927.2|30946.2|30926.2|30947.7|30927.7|30945.8|30925.8|11
1644498240000|2022-02-10 13:04:00|30946.1|30926.1|30948.1|30928.1|30949.2|30929.2|30946.1|30926.1|12
1644498250000|2022-02-10 13:04:10|30947.9|30927.9|30947.1|30927.1|30948.5|30928.5|30946.8|30926.8|25
1644498260000|2022-02-10 13:04:20|30946.9|30926.9|30946.7|30926.7|30948.7|30928.7|30944.6|30924.6|22
1644498270000|2022-02-10 13:04:30|30946.8|30926.8|30947.8|30927.8|30947.8|30927.8|30946.3|30926.3|25
1644498280000|2022-02-10 13:04:40|30947.5|30927.5|30946.5|30926.5|30947.8|30927.8|30945.2|30925.2|22
1644498290000|2022-02-10 13:04:50|30946.4|30926.4|30945.2|30925.2|30947.6|30927.6|30944.7|30924.7|18
1644498300000|2022-02-10 13:05:00|30946|30926|30948|30928|30950.4|30930.4|30945.9|30925.9|32
1644498310000|2022-02-10 13:05:10|30949.3|30929.3|30948.7|30928.7|30949.5|30929.5|30948.5|30928.5|22
1644498320000|2022-02-10 13:05:20|30948.9|30928.9|30949.8|30929.8|30949.9|30929.9|30948.7|30928.7|12
1644498330000|2022-02-10 13:05:30|30949.7|30929.7|30949|30929|30949.7|30929.7|30949|30929|9
1644498340000|2022-02-10 13:05:40|30948.9|30928.9|30947.5|30927.5|30949.7|30929.7|30946.4|30926.4|21
1644498350000|2022-02-10 13:05:50|30947.6|30927.6|30950.3|30930.3|30950.6|30930.6|30947.6|30927.6|14
1644498360000|2022-02-10 13:06:00|30950.1|30930.1|30947.2|30927.2|30950.1|30930.1|30945|30925|25
1644498370000|2022-02-10 13:06:10|30947.7|30927.7|30946.8|30926.8|30947.7|30927.7|30945.5|30925.5|23
1644498380000|2022-02-10 13:06:20|30946.9|30926.9|30946|30926|30947.2|30927.2|30946|30926|9
1644498390000|2022-02-10 13:06:30|30946.1|30926.1|30945.4|30925.4|30946.1|30926.1|30945.4|30925.4|7
1644498400000|2022-02-10 13:06:40|30944.4|30924.4|30945.3|30925.3|30946.8|30926.8|30944.4|30924.4|15
1644498410000|2022-02-10 13:06:50|30944|30924|30942.4|30922.4|30944.7|30924.7|30941.8|30921.8|23
1644498420000|2022-02-10 13:07:00|30942.5|30922.5|30942.6|30922.6|30942.7|30922.7|30941.8|30921.8|12
1644498430000|2022-02-10 13:07:10|30942.7|30922.7|30943.2|30923.2|30943.4|30923.4|30941.9|30921.9|13
1644498440000|2022-02-10 13:07:20|30943|30923|30943.5|30923.5|30943.5|30923.5|30942.6|30922.6|8
1644498450000|2022-02-10 13:07:30|30942.9|30922.9|30942.2|30922.2|30944.4|30924.4|30941.8|30921.8|12
1644498460000|2022-02-10 13:07:40|30942.5|30922.5|30941.9|30921.9|30945|30925|30940.7|30920.7|24
1644498470000|2022-02-10 13:07:50|30942.2|30922.2|30942|30922|30942.7|30922.7|30941.1|30921.1|15
1644498480000|2022-02-10 13:08:00|30942.1|30922.1|30944|30924|30944.7|30924.7|30941.8|30921.8|13
1644498490000|2022-02-10 13:08:10|30943.9|30923.9|30941.8|30921.8|30943.9|30923.9|30941.8|30921.8|10
1644498500000|2022-02-10 13:08:20|30942.6|30922.6|30942.4|30922.4|30944.2|30924.2|30942.3|30922.3|16
1644498510000|2022-02-10 13:08:30|30942.3|30922.3|30941.4|30921.4|30942.6|30922.6|30941.4|30921.4|11
1644498520000|2022-02-10 13:08:40|30941.3|30921.3|30942.1|30922.1|30942.1|30922.1|30941.2|30921.2|14
1644498530000|2022-02-10 13:08:50|30941.4|30921.4|30946|30926|30946|30926|30941.1|30921.1|19
1644498540000|2022-02-10 13:09:00|30945.2|30925.2|30945.5|30925.5|30947.4|30927.4|30943.3|30923.3|21
1644498550000|2022-02-10 13:09:10|30945.9|30925.9|30947.7|30927.7|30948.1|30928.1|30945.5|30925.5|25
1644498560000|2022-02-10 13:09:20|30947.2|30927.2|30947.6|30927.6|30947.8|30927.8|30946.1|30926.1|12
1644498570000|2022-02-10 13:09:30|30947.4|30927.4|30945.7|30925.7|30947.6|30927.6|30945.3|30925.3|12
1644498580000|2022-02-10 13:09:40|30945.8|30925.8|30945.4|30925.4|30948.4|30928.4|30944.6|30924.6|23
1644498590000|2022-02-10 13:09:50|30945.3|30925.3|30943|30923|30946.2|30926.2|30942.5|30922.5|32
1644498600000|2022-02-10 13:10:00|30943.3|30923.3|30942.9|30922.9|30945.3|30925.3|30942.9|30922.9|20
1644498610000|2022-02-10 13:10:10|30943.2|30923.2|30943.6|30923.6|30944.2|30924.2|30942.7|30922.7|13
1644498620000|2022-02-10 13:10:20|30943.5|30923.5|30942.5|30922.5|30943.8|30923.8|30941.7|30921.7|18
1644498630000|2022-02-10 13:10:30|30942|30922|30942.3|30922.3|30942.6|30922.6|30940.7|30920.7|25
1644498640000|2022-02-10 13:10:40|30941.9|30921.9|30942.2|30922.2|30942.6|30922.6|30941.6|30921.6|21
1644498650000|2022-02-10 13:10:50|30942.1|30922.1|30942.7|30922.7|30942.9|30922.9|30942|30922|16
1644498660000|2022-02-10 13:11:00|30942.1|30922.1|30942.2|30922.2|30942.6|30922.6|30941.5|30921.5|18
1644498670000|2022-02-10 13:11:10|30942.1|30922.1|30942.4|30922.4|30942.6|30922.6|30941.9|30921.9|12
1644498680000|2022-02-10 13:11:20|30942.5|30922.5|30942|30922|30943.4|30923.4|30942|30922|11
1644498690000|2022-02-10 13:11:30|30942.2|30922.2|30941.9|30921.9|30942.3|30922.3|30941.2|30921.2|13
1644498700000|2022-02-10 13:11:40|30942|30922|30942.3|30922.3|30942.9|30922.9|30941.7|30921.7|12
1644498710000|2022-02-10 13:11:50|30942.7|30922.7|30943.3|30923.3|30943.3|30923.3|30942|30922|12
1644498720000|2022-02-10 13:12:00|30943.4|30923.4|30943|30923|30943.5|30923.5|30942.3|30922.3|19
1644498730000|2022-02-10 13:12:10|30942.4|30922.4|30943.3|30923.3|30943.3|30923.3|30942.4|30922.4|13
1644498740000|2022-02-10 13:12:20|30943.2|30923.2|30942.6|30922.6|30943.9|30923.9|30942|30922|20
1644498750000|2022-02-10 13:12:30|30942.7|30922.7|30942.3|30922.3|30942.8|30922.8|30942.2|30922.2|14
1644498760000|2022-02-10 13:12:40|30942.4|30922.4|30942.5|30922.5|30943.1|30923.1|30942.2|30922.2|13
1644498770000|2022-02-10 13:12:50|30942.7|30922.7|30943|30923|30943.3|30923.3|30941.2|30921.2|31
1644498780000|2022-02-10 13:13:00|30943.1|30923.1|30939|30919|30943.2|30923.2|30938.4|30918.4|34
1644498790000|2022-02-10 13:13:10|30939.2|30919.2|30941.5|30921.5|30942.4|30922.4|30938.5|30918.5|28
1644498800000|2022-02-10 13:13:20|30941|30921|30944.6|30924.6|30946.9|30926.9|30940.9|30920.9|25
1644498810000|2022-02-10 13:13:30|30944.5|30924.5|30954.1|30934.1|30955|30935|30944.5|30924.5|37
1644498820000|2022-02-10 13:13:40|30955.5|30935.5|30975|30955|30992.4|30961|30954.8|30934.8|37
1644498830000|2022-02-10 13:13:50|30974.2|30954.2|30978.7|30958.7|30978.7|30958.7|30974.2|30954.2|24
1644498840000|2022-02-10 13:14:00|30978.4|30958.4|30975.9|30955.9|30978.9|30958.9|30971.7|30951.7|25
1644498850000|2022-02-10 13:14:10|30978.7|30958.7|30976.3|30956.3|30978.7|30958.7|30975.9|30955.9|24
1644498860000|2022-02-10 13:14:20|30976.1|30956.1|30977.1|30957.1|30977.5|30957.5|30975.6|30955.6|17
1644498870000|2022-02-10 13:14:30|30974.3|30954.3|30969.4|30949.4|30975.7|30955.7|30969.4|30949.4|29
1644498880000|2022-02-10 13:14:40|30969|30949|30966.8|30946.8|30969.4|30949.4|30966.3|30946.3|21
1644498890000|2022-02-10 13:14:50|30967.3|30947.3|30967.2|30947.2|30967.9|30947.9|30966|30946|22
1644498900000|2022-02-10 13:15:00|30967|30947|30977.3|30957.3|30977.6|30957.6|30966.3|30946.3|33
1644498910000|2022-02-10 13:15:10|30978|30958|30974|30954|30978|30958|30973.5|30953.5|24
1644498920000|2022-02-10 13:15:20|30973.1|30953.1|30976.3|30956.3|30978.2|30958.2|30972.9|30952.9|23
1644498930000|2022-02-10 13:15:30|30975.7|30955.7|30976.4|30956.4|30977.2|30957.2|30974.8|30954.8|21
1644498940000|2022-02-10 13:15:40|30976.8|30956.8|30976.4|30956.4|30977.9|30957.9|30975.2|30955.2|20
1644498950000|2022-02-10 13:15:50|30976|30956|30979.5|30959.5|30981.2|30961.2|30976|30956|29
1644498960000|2022-02-10 13:16:00|30980.3|30960.3|30979.3|30959.3|30981.1|30961.1|30978.2|30958.2|32
1644498970000|2022-02-10 13:16:10|30980.4|30960.4|30979|30959|30980.4|30960.4|30978.4|30958.4|19
1644498980000|2022-02-10 13:16:20|30978.5|30958.5|30979.8|30959.8|30980.2|30960.2|30977.6|30957.6|14
1644498990000|2022-02-10 13:16:30|30980|30960|30980.5|30960.5|30980.7|30960.7|30979.2|30959.2|25
1644499000000|2022-02-10 13:16:40|30980.6|30960.6|30981.6|30961.6|30981.7|30961.7|30978.7|30958.7|31
1644499010000|2022-02-10 13:16:50|30981.8|30961.8|30984.1|30964.1|30986|30966|30981.7|30961.7|28
1644499020000|2022-02-10 13:17:00|30983.8|30963.8|30983|30963|30983.9|30963.9|30981.7|30961.7|21
1644499030000|2022-02-10 13:17:10|30983.1|30963.1|30980.5|30960.5|30985.9|30965.9|30980.5|30960.5|23
1644499040000|2022-02-10 13:17:20|30981.1|30961.1|30981.8|30961.8|30982.4|30962.4|30979.6|30959.6|27
1644499050000|2022-02-10 13:17:30|30981.9|30961.9|30982.1|30962.1|30982.9|30962.9|30981.6|30961.6|25
1644499060000|2022-02-10 13:17:40|30982|30962|30985.6|30965.6|30989|30969|30981.3|30961.3|28
1644499070000|2022-02-10 13:17:50|30986.9|30966.9|30991.3|30971.3|30991.3|30971.3|30986.6|30966.6|26
1644499080000|2022-02-10 13:18:00|30991|30971|30987.9|30967.9|30991|30971|30987.2|30967.2|30
1644499090000|2022-02-10 13:18:10|30988|30968|30987.5|30967.5|30989.6|30969.6|30987.2|30967.2|25
1644499100000|2022-02-10 13:18:20|30988.1|30968.1|30986.1|30966.1|30990.7|30970.7|30983.6|30963.6|31
1644499110000|2022-02-10 13:18:30|30984.2|30964.2|30988.1|30968.1|30988.4|30968.4|30983.6|30963.6|30
1644499120000|2022-02-10 13:18:40|30988.5|30968.5|30988.7|30968.7|30989.2|30969.2|30987.8|30967.8|20
1644499130000|2022-02-10 13:18:50|30988.6|30968.6|30987.9|30967.9|30989.1|30969.1|30987.1|30967.1|21
1644499140000|2022-02-10 13:19:00|30988.3|30968.3|30986.8|30966.8|30988.3|30968.3|30986.8|30966.8|21
1644499150000|2022-02-10 13:19:10|30986.7|30966.7|30988|30968|30988.4|30968.4|30986.7|30966.7|19
1644499160000|2022-02-10 13:19:20|30987.8|30967.8|30987.9|30967.9|30988.8|30968.8|30987.3|30967.3|24
1644499170000|2022-02-10 13:19:30|30988.1|30968.1|30989.6|30969.6|30990.8|30970.8|30987.8|30967.8|24
1644499180000|2022-02-10 13:19:40|30989.4|30969.4|30989.3|30969.3|30990|30970|30986.9|30966.9|28
1644499190000|2022-02-10 13:19:50|30988.5|30968.5|30991.6|30971.6|30991.9|30971.9|30988.4|30968.4|24
1644499200000|2022-02-10 13:20:00|30990.4|30970.4|30988.3|30968.3|30990.6|30970.6|30988.1|30968.1|27
1644499210000|2022-02-10 13:20:10|30988.5|30968.5|30988.3|30968.3|30988.8|30968.8|30986.4|30966.4|26
1644499220000|2022-02-10 13:20:20|30988|30968|30988.5|30968.5|30989.5|30969.5|30986|30966|31
1644499230000|2022-02-10 13:20:30|30988.1|30968.1|30988.5|30968.5|30989.1|30969.1|30987.9|30967.9|18
1644499240000|2022-02-10 13:20:40|30989|30969|30987.5|30967.5|30989|30969|30986.5|30966.5|19
1644499250000|2022-02-10 13:20:50|30987|30967|30985.2|30965.2|30987.1|30967.1|30984.7|30964.7|27
1644499260000|2022-02-10 13:21:00|30985.3|30965.3|30984.7|30964.7|30985.6|30965.6|30984.4|30964.4|21
1644499270000|2022-02-10 13:21:10|30985|30965|30983.5|30963.5|30986.3|30966.3|30983.5|30963.5|24
1644499280000|2022-02-10 13:21:20|30983.6|30963.6|30983.9|30963.9|30984.2|30964.2|30982.4|30962.4|24
1644499290000|2022-02-10 13:21:30|30983.7|30963.7|30984.9|30964.9|30985.9|30965.9|30982.7|30962.7|19
1644499300000|2022-02-10 13:21:40|30985.4|30965.4|30985.3|30965.3|30986.2|30966.2|30984.2|30964.2|26
1644499310000|2022-02-10 13:21:50|30985.4|30965.4|30986.1|30966.1|30986.1|30966.1|30984.9|30964.9|23
1644499320000|2022-02-10 13:22:00|30985.8|30965.8|30984.2|30964.2|30985.8|30965.8|30984.2|30964.2|17
1644499330000|2022-02-10 13:22:10|30984.3|30964.3|30983.8|30963.8|30984.3|30964.3|30983.8|30963.8|13
1644499340000|2022-02-10 13:22:20|30984.2|30964.2|30984|30964|30984.5|30964.5|30984|30964|11
1644499350000|2022-02-10 13:22:30|30983.9|30963.9|30985.6|30965.6|30987.7|30967.7|30983.9|30963.9|22
1644499360000|2022-02-10 13:22:40|30986.5|30966.5|30985|30965|30986.5|30966.5|30984.4|30964.4|17
1644499370000|2022-02-10 13:22:50|30984.8|30964.8|30985.1|30965.1|30985.3|30965.3|30984|30964|13
1644499380000|2022-02-10 13:23:00|30984.9|30964.9|30984.2|30964.2|30985.1|30965.1|30984.2|30964.2|14
1644499390000|2022-02-10 13:23:10|30983.5|30963.5|30986.3|30966.3|30986.4|30966.4|30983.5|30963.5|21
1644499400000|2022-02-10 13:23:20|30985.7|30965.7|30985.6|30965.6|30986.3|30966.3|30985.2|30965.2|20
1644499410000|2022-02-10 13:23:30|30985.1|30965.1|30986|30966|30986.4|30966.4|30985.1|30965.1|15
1644499420000|2022-02-10 13:23:40|30986.2|30966.2|30988|30968|30988.2|30968.2|30986.2|30966.2|20
1644499430000|2022-02-10 13:23:50|30988.1|30968.1|30988.4|30968.4|30988.5|30968.5|30987.2|30967.2|16
1644499440000|2022-02-10 13:24:00|30988.7|30968.7|30987.1|30967.1|30989.3|30969.3|30987.1|30967.1|17
1644499450000|2022-02-10 13:24:10|30986.8|30966.8|30989.4|30969.4|30989.8|30969.8|30985.9|30965.9|25
1644499460000|2022-02-10 13:24:20|30989.1|30969.1|30985.8|30965.8|30989.6|30969.6|30985.1|30965.1|25
1644499470000|2022-02-10 13:24:30|30986.1|30966.1|30984.3|30964.3|30987.1|30967.1|30984|30964|25
1644499480000|2022-02-10 13:24:40|30984.6|30964.6|30984.3|30964.3|30985.2|30965.2|30983.9|30963.9|19
1644499490000|2022-02-10 13:24:50|30981.2|30961.2|30981.7|30961.7|30984.5|30964.5|30981.2|30961.2|25
1644499500000|2022-02-10 13:25:00|30978.7|30958.7|30979.6|30959.6|30982.2|30962.2|30978.7|30958.7|26
1644499510000|2022-02-10 13:25:10|30979.8|30959.8|30980.1|30960.1|30981|30961|30979.3|30959.3|28
1644499520000|2022-02-10 13:25:20|30979.7|30959.7|30980.5|30960.5|30981|30961|30979.2|30959.2|18
1644499530000|2022-02-10 13:25:30|30979.5|30959.5|30982.5|30962.5|30983.3|30963.3|30977.5|30957.5|28
1644499540000|2022-02-10 13:25:40|30981.2|30961.2|30985.1|30965.1|30985.7|30965.7|30981|30961|24
1644499550000|2022-02-10 13:25:50|30985.8|30965.8|30983|30963|30985.8|30965.8|30982.9|30962.9|21
1644499560000|2022-02-10 13:26:00|30982.9|30962.9|30983.5|30963.5|30983.8|30963.8|30981.8|30961.8|21
1644499570000|2022-02-10 13:26:10|30982|30962|30982.9|30962.9|30983.2|30963.2|30980.4|30960.4|23
1644499580000|2022-02-10 13:26:20|30983|30963|30981|30961|30983|30963|30979.3|30959.3|17
1644499590000|2022-02-10 13:26:30|30981.4|30961.4|30980.9|30960.9|30981.6|30961.6|30980.9|30960.9|11
1644499600000|2022-02-10 13:26:40|30981|30961|30982.2|30962.2|30982.8|30962.8|30980.3|30960.3|13
1644499610000|2022-02-10 13:26:50|30981.9|30961.9|30983.6|30963.6|30986|30966|30981.9|30961.9|19
1644499620000|2022-02-10 13:27:00|30984.5|30964.5|30983.9|30963.9|30984.8|30964.8|30983.6|30963.6|24
1644499630000|2022-02-10 13:27:10|30984|30964|30984|30964|30984.4|30964.4|30983.7|30963.7|14
1644499640000|2022-02-10 13:27:20|30983.7|30963.7|30984.2|30964.2|30984.8|30964.8|30983.3|30963.3|15
1644499650000|2022-02-10 13:27:30|30983.8|30963.8|30984.3|30964.3|30984.8|30964.8|30983.5|30963.5|22
1644499660000|2022-02-10 13:27:40|30984.5|30964.5|31000.5|30980.5|31001.4|30981.4|30983.3|30963.3|23
1644499670000|2022-02-10 13:27:50|31000.3|30980.3|31001.5|30981.5|31002.5|30982.5|30999.4|30979.4|20
1644499680000|2022-02-10 13:28:00|31000.9|30980.9|31004.7|30984.7|31004.7|30984.7|31000.4|30980.4|21
1644499690000|2022-02-10 13:28:10|31001.6|30981.6|31001.1|30981.1|31002.8|30982.8|31000.8|30980.8|23
1644499700000|2022-02-10 13:28:20|31001.4|30981.4|31001.7|30981.7|31001.7|30981.7|31000.2|30980.2|17
1644499710000|2022-02-10 13:28:30|31001.8|30981.8|31000.6|30980.6|31002.9|30982.9|30999.7|30979.7|30
1644499720000|2022-02-10 13:28:40|31000.7|30980.7|31000.2|30980.2|31000.8|30980.8|30999.4|30979.4|25
1644499730000|2022-02-10 13:28:50|31000.3|30980.3|30998.7|30978.7|31000.3|30980.3|30998.7|30978.7|20
1644499740000|2022-02-10 13:29:00|30998.8|30978.8|30996.4|30976.4|30999.3|30979.3|30995.2|30975.2|31
1644499750000|2022-02-10 13:29:10|30996.2|30976.2|31000.3|30950.3|31007.5|30976.2|30984.9|30948.7|35
1644499760000|2022-02-10 13:29:20|30999.9|30949.9|30996.8|30946.8|31002.1|30952.1|30995.8|30945.8|29
1644499770000|2022-02-10 13:29:30|30997.4|30947.4|30994.8|30944.8|30997.4|30947.4|30992.8|30942.8|33
1644499780000|2022-02-10 13:29:40|30994|30944|31006.5|30934.9|31007.9|30948.9|30990.8|30933.5|33
1644499790000|2022-02-10 13:29:50|31009|30938.8|31031.4|30911.4|31031.4|30938.8|30995.7|30906.2|38
1644499800000|2022-02-10 13:30:00|31035.7|30915.7|31051.2|30957.4|31053.1|30957.4|31025.9|30905.9|40
1644499810000|2022-02-10 13:30:10|31066.8|30961.2|31062.6|30999|31070.3|31000.5|31051.2|30961.2|40
1644499820000|2022-02-10 13:30:20|31060.1|30995.4|31065.4|31004.2|31075.6|31010.3|31051.6|30995.4|39
1644499830000|2022-02-10 13:30:30|31064.1|31003.3|31089.7|31010.7|31091.6|31020.8|31059.7|30999.6|40
1644499840000|2022-02-10 13:30:40|31085.8|31007.4|31068.2|30988.5|31097|31008.5|31068.2|30980.6|40
1644499850000|2022-02-10 13:30:50|31059.9|30983|31081|31016.8|31083.2|31023.9|31056.4|30978.7|41
1644499860000|2022-02-10 13:31:00|31082.9|31017.2|31061.6|31011.6|31091.4|31035.8|31060.1|31010.1|39
1644499870000|2022-02-10 13:31:10|31063.2|31013.2|31060.1|31010.1|31071.9|31015.1|31055.5|31005.5|40
1644499880000|2022-02-10 13:31:20|31062.2|31012.2|31084.5|31034.5|31084.6|31034.6|31059.8|31009.8|39
1644499890000|2022-02-10 13:31:30|31084.7|31034.7|31072.3|31022.3|31088.1|31038.1|31072.3|31022.3|40
1644499900000|2022-02-10 13:31:40|31073.7|31023.7|31074.5|31024.5|31083|31027.1|31071.8|31020.5|40
1644499910000|2022-02-10 13:31:50|31075.5|31024.8|31054.6|31034.6|31085.6|31034.6|31054.6|31018.7|40
1644499920000|2022-02-10 13:32:00|31071.2|31021.2|31075.1|31025.1|31081.6|31030.9|31069.4|31019.4|39
1644499930000|2022-02-10 13:32:10|31075.9|31025.9|31078.8|31028.8|31080|31030|31071.4|31018.5|38
1644499940000|2022-02-10 13:32:20|31079.7|31029.7|31073.5|31023.5|31080.5|31030.5|31072.2|31022.2|39
1644499950000|2022-02-10 13:32:30|31071.8|31021.8|31078.6|31028.6|31084|31043.9|31063.8|31021.8|39
1644499960000|2022-02-10 13:32:40|31079.6|31029.6|31084.8|31034.8|31090.2|31055.2|31068.7|31029.6|38
1644499970000|2022-02-10 13:32:50|31069|31049|31083.5|31033.5|31090|31051.8|31067.7|31029.1|39
1644499980000|2022-02-10 13:33:00|31082.4|31032.4|31079.5|31059.5|31090.7|31061.8|31071.4|31032.2|40
1644499990000|2022-02-10 13:33:10|31075.9|31055.9|31102.9|31052.9|31104.9|31068.7|31075.9|31052.1|39
1644500000000|2022-02-10 13:33:20|31102.6|31052.6|31094.3|31074.3|31109.8|31075.7|31088.1|31052.6|38
1644500010000|2022-02-10 13:33:30|31098.4|31078.4|31092.1|31072.1|31113.1|31080.7|31086.7|31062.5|37
1644500020000|2022-02-10 13:33:40|31093.3|31073.3|31104.9|31054.9|31111.5|31079.8|31090.3|31054.9|41
1644500030000|2022-02-10 13:33:50|31105|31055|31093.8|31073.8|31107.6|31075|31084.3|31053.5|37
1644500040000|2022-02-10 13:34:00|31092.8|31072.8|31128.4|31108.4|31143.1|31108.4|31092.8|31072.8|38
1644500050000|2022-02-10 13:34:10|31128.5|31108.5|31156.7|31106.7|31156.7|31130.3|31126.2|31106.2|40
1644500060000|2022-02-10 13:34:20|31141.8|31121.8|31195.6|31145.6|31195.6|31158.9|31141.8|31114.3|37
1644500070000|2022-02-10 13:34:30|31191.3|31141.3|31173.3|31153.3|31196.8|31159.1|31170.3|31136.4|40
1644500080000|2022-02-10 13:34:40|31171.8|31151.8|31171.9|31151.9|31186.4|31152.6|31163.3|31128.7|37
1644500090000|2022-02-10 13:34:50|31171.5|31151.5|31178.1|31158.1|31178.1|31158.1|31167.4|31147.4|40
1644500100000|2022-02-10 13:35:00|31175.8|31155.8|31175.7|31155.7|31195.4|31159.6|31174.2|31143|39
1644500110000|2022-02-10 13:35:10|31177.6|31157.6|31188.9|31168.9|31199.8|31168.9|31174.6|31143.5|36
1644500120000|2022-02-10 13:35:20|31189|31169|31185.1|31165.1|31189|31169|31179.1|31159.1|38
1644500130000|2022-02-10 13:35:30|31184.8|31164.8|31165.6|31145.6|31185.1|31164.8|31165.2|31135.1|39
1644500140000|2022-02-10 13:35:40|31168.5|31148.5|31161.8|31141.8|31186|31150.7|31161.2|31131.4|36
1644500150000|2022-02-10 13:35:50|31162.6|31142.6|31165.4|31145.4|31167.9|31147.9|31160.9|31140.9|39
1644500160000|2022-02-10 13:36:00|31165.6|31145.6|31158.6|31138.6|31166|31146|31157.9|31137.9|38
1644500170000|2022-02-10 13:36:10|31159.2|31139.2|31158.8|31138.8|31165|31145|31154.3|31134.3|40
1644500180000|2022-02-10 13:36:20|31160.2|31140.2|31152.7|31132.7|31160.2|31140.2|31152.2|31132.2|36
1644500190000|2022-02-10 13:36:30|31151.5|31131.5|31159.2|31139.2|31161.2|31141.2|31151.2|31131.2|40
1644500200000|2022-02-10 13:36:40|31159.6|31139.6|31152.5|31132.5|31159.8|31139.8|31151.9|31131.9|35
1644500210000|2022-02-10 13:36:50|31152.3|31132.3|31161.8|31141.8|31162|31142|31152.3|31132.3|39
1644500220000|2022-02-10 13:37:00|31163.2|31143.2|31158.4|31138.4|31164.4|31144.4|31155.7|31135.7|39
1644500230000|2022-02-10 13:37:10|31158.5|31138.5|31153|31133|31158.5|31138.5|31149.9|31129.9|36
1644500240000|2022-02-10 13:37:20|31150.7|31130.7|31146.6|31126.6|31158.3|31138.3|31144.8|31124.8|39
1644500250000|2022-02-10 13:37:30|31147.4|31127.4|31140.8|31120.8|31147.6|31127.6|31140.5|31120.5|38
1644500260000|2022-02-10 13:37:40|31141|31121|31143.5|31123.5|31145.6|31125.6|31138.4|31118.4|37
1644500270000|2022-02-10 13:37:50|31142.9|31122.9|31131.1|31111.1|31144.5|31124.5|31131.1|31111.1|39
1644500280000|2022-02-10 13:38:00|31132.4|31112.4|31130.7|31110.7|31136.6|31116.6|31128.3|31108.3|36
1644500290000|2022-02-10 13:38:10|31131.2|31111.2|31128.4|31108.4|31135.7|31115.7|31127.9|31107.9|38
1644500300000|2022-02-10 13:38:20|31128.1|31108.1|31132.5|31112.5|31134.4|31114.4|31126.9|31106.9|41
1644500310000|2022-02-10 13:38:30|31133.7|31113.7|31141.1|31121.1|31142.3|31122.3|31133.2|31113.2|39
1644500320000|2022-02-10 13:38:40|31141.5|31121.5|31129.1|31109.1|31143.2|31123.2|31129.1|31109.1|36
1644500330000|2022-02-10 13:38:50|31128.2|31108.2|31101.7|31081.7|31128.2|31108.2|31099.8|31079.8|37
1644500340000|2022-02-10 13:39:00|31102.1|31082.1|31091.8|31071.8|31102.3|31082.3|31086.2|31066.2|40
1644500350000|2022-02-10 13:39:10|31094.9|31074.9|31087.8|31067.8|31100|31080|31087.8|31067.8|37
1644500360000|2022-02-10 13:39:20|31088.2|31068.2|31077.9|31057.9|31088.2|31068.2|31072.1|31052.1|39
1644500370000|2022-02-10 13:39:30|31084.8|31064.8|31079.3|31059.3|31085.8|31065.8|31079.3|31059.3|40
1644500380000|2022-02-10 13:39:40|31080|31060|31084.6|31064.6|31084.9|31064.9|31080|31060|38
1644500390000|2022-02-10 13:39:50|31085|31065|31083.6|31063.6|31087.1|31067.1|31080.6|31060.6|37
1644500400000|2022-02-10 13:40:00|31087.3|31067.3|31090.6|31070.6|31100|31080|31087.3|31067.3|37
1644500410000|2022-02-10 13:40:10|31090.5|31070.5|31093.8|31073.8|31093.8|31073.8|31085.9|31065.9|38
1644500420000|2022-02-10 13:40:20|31095.1|31075.1|31097.2|31077.2|31098|31078|31093|31073|38
1644500430000|2022-02-10 13:40:30|31098|31078|31101.4|31081.4|31102.6|31082.6|31097.8|31077.8|38
1644500440000|2022-02-10 13:40:40|31103.7|31083.7|31102.9|31082.9|31105.2|31085.2|31099.4|31079.4|36
1644500450000|2022-02-10 13:40:50|31102.5|31082.5|31097.4|31077.4|31105.3|31085.3|31097.4|31077.4|37
1644500460000|2022-02-10 13:41:00|31097.1|31077.1|31094.6|31074.6|31099.2|31079.2|31092.7|31072.7|39
1644500470000|2022-02-10 13:41:10|31094|31074|31091.1|31071.1|31096.1|31076.1|31089|31069|37
1644500480000|2022-02-10 13:41:20|31091.3|31071.3|31091.8|31071.8|31095|31075|31090.5|31070.5|35
1644500490000|2022-02-10 13:41:30|31091.7|31071.7|31096.1|31076.1|31096.1|31076.1|31085|31065|38
1644500500000|2022-02-10 13:41:40|31094.8|31074.8|31100.5|31080.5|31100.5|31080.5|31092.8|31072.8|37
1644500510000|2022-02-10 13:41:50|31101.3|31081.3|31103.5|31083.5|31103.5|31083.5|31094|31074|38
1644500520000|2022-02-10 13:42:00|31103|31083|31109.5|31089.5|31113.3|31093.3|31102.5|31082.5|39
1644500530000|2022-02-10 13:42:10|31109.7|31089.7|31123.3|31103.3|31124.3|31104.3|31104.2|31084.2|38
1644500540000|2022-02-10 13:42:20|31123.7|31103.7|31130.8|31110.8|31131.2|31111.2|31122.5|31102.5|39
1644500550000|2022-02-10 13:42:30|31130.5|31110.5|31135|31115|31135.4|31115.4|31128.6|31108.6|32
1644500560000|2022-02-10 13:42:40|31135.5|31115.5|31120.7|31100.7|31137.4|31117.4|31115.6|31095.6|39
1644500570000|2022-02-10 13:42:50|31118|31098|31122.7|31102.7|31125.1|31105.1|31113.3|31093.3|41
1644500580000|2022-02-10 13:43:00|31121.9|31101.9|31121.4|31101.4|31125.4|31105.4|31117.7|31097.7|40
1644500590000|2022-02-10 13:43:10|31123|31103|31126.4|31106.4|31126.4|31106.4|31120.6|31100.6|32
1644500600000|2022-02-10 13:43:20|31127.3|31107.3|31127.7|31107.7|31127.8|31107.8|31120.7|31100.7|41
1644500610000|2022-02-10 13:43:30|31127.5|31107.5|31136.9|31116.9|31137.7|31117.7|31126.8|31106.8|39
1644500620000|2022-02-10 13:43:40|31136.7|31116.7|31131.9|31111.9|31137.6|31117.6|31131.2|31111.2|38
1644500630000|2022-02-10 13:43:50|31132.9|31112.9|31129.2|31109.2|31133.7|31113.7|31126.4|31106.4|36
1644500640000|2022-02-10 13:44:00|31125.6|31105.6|31123.6|31103.6|31129.3|31109.3|31118.8|31098.8|41
1644500650000|2022-02-10 13:44:10|31123.4|31103.4|31116.9|31096.9|31123.4|31103.4|31116.5|31096.5|39
1644500660000|2022-02-10 13:44:20|31116.8|31096.8|31112.4|31092.4|31120.9|31100.9|31110.6|31090.6|38
1644500670000|2022-02-10 13:44:30|31113|31093|31100|31080|31114.9|31094.9|31096.7|31076.7|39
1644500680000|2022-02-10 13:44:40|31098.9|31078.9|31109.2|31089.2|31109.9|31089.9|31098.9|31078.9|41
1644500690000|2022-02-10 13:44:50|31109|31089|31117.3|31097.3|31119|31099|31109|31089|38
1644500700000|2022-02-10 13:45:00|31116.2|31096.2|31117.5|31097.5|31125.4|31105.4|31116.2|31096.2|38
1644500710000|2022-02-10 13:45:10|31118|31098|31126.8|31106.8|31127.2|31107.2|31118|31098|33
1644500720000|2022-02-10 13:45:20|31126.5|31106.5|31120|31100|31126.5|31106.5|31120|31100|32
1644500730000|2022-02-10 13:45:30|31119.7|31099.7|31116.8|31096.8|31131.8|31099.7|31116.4|31081.8|36
1644500740000|2022-02-10 13:45:40|31116.7|31096.7|31113.8|31093.8|31117|31097|31113.3|31093.3|33
1644500750000|2022-02-10 13:45:50|31113.2|31093.2|31122.7|31102.7|31122.7|31102.7|31112.7|31092.7|32
1644500760000|2022-02-10 13:46:00|31122.6|31102.6|31126.1|31106.1|31126.1|31106.1|31122|31102|29
1644500770000|2022-02-10 13:46:10|31126.8|31106.8|31124.7|31104.7|31126.8|31106.8|31122.4|31102.4|31
1644500780000|2022-02-10 13:46:20|31124.5|31104.5|31126.7|31106.7|31126.7|31106.7|31121.7|31101.7|37
1644500790000|2022-02-10 13:46:30|31126.3|31106.3|31125.3|31105.3|31128.2|31108.2|31124.2|31104.2|34
1644500800000|2022-02-10 13:46:40|31126.4|31106.4|31131.1|31111.1|31132|31112|31126.1|31106.1|36
1644500810000|2022-02-10 13:46:50|31131.4|31111.4|31160.2|31140.2|31161.5|31141.5|31131.4|31111.4|36
1644500820000|2022-02-10 13:47:00|31159.8|31139.8|31165.3|31145.3|31166|31146|31158.6|31138.6|37
1644500830000|2022-02-10 13:47:10|31164.6|31144.6|31172.7|31152.7|31179.1|31159.1|31162.9|31142.9|39
1644500840000|2022-02-10 13:47:20|31171.5|31151.5|31167.6|31147.6|31171.5|31151.5|31167.2|31147.2|33
1644500850000|2022-02-10 13:47:30|31169|31149|31174.5|31154.5|31174.6|31154.6|31166.5|31146.5|36
1644500860000|2022-02-10 13:47:40|31173.6|31153.6|31169.4|31149.4|31179.4|31159.4|31165|31145|38
1644500870000|2022-02-10 13:47:50|31168.9|31148.9|31164.5|31144.5|31170.7|31150.7|31163.2|31143.2|37
1644500880000|2022-02-10 13:48:00|31165.6|31145.6|31171.6|31151.6|31173.1|31153.1|31164.5|31144.5|35
1644500890000|2022-02-10 13:48:10|31171.7|31151.7|31174.3|31154.3|31175.3|31155.3|31170.8|31150.8|36
1644500900000|2022-02-10 13:48:20|31174.8|31154.8|31167|31147|31175.1|31155.1|31165.8|31145.8|34
1644500910000|2022-02-10 13:48:30|31166.5|31146.5|31175.8|31155.8|31180.2|31160.2|31166.1|31146.1|38
1644500920000|2022-02-10 13:48:40|31176|31156|31170.5|31150.5|31179.8|31159.8|31170.1|31150.1|38
1644500930000|2022-02-10 13:48:50|31170.9|31150.9|31174.8|31154.8|31175.9|31155.9|31168.2|31148.2|38
1644500940000|2022-02-10 13:49:00|31174.4|31154.4|31175.2|31155.2|31178.9|31158.9|31172.6|31152.6|38
1644500950000|2022-02-10 13:49:10|31175.5|31155.5|31174.9|31154.9|31177.2|31157.2|31165.8|31145.8|37
1644500960000|2022-02-10 13:49:20|31172.2|31152.2|31175.6|31155.6|31177.6|31157.6|31172.2|31152.2|35
1644500970000|2022-02-10 13:49:30|31176.7|31156.7|31182|31162|31185.9|31165.9|31174.9|31154.9|36
1644500980000|2022-02-10 13:49:40|31182.9|31162.9|31189.6|31169.6|31190.6|31170.6|31181.9|31161.9|29
1644500990000|2022-02-10 13:49:50|31189.4|31169.4|31178.7|31158.7|31190.3|31170.3|31178.7|31158.7|35
1644501000000|2022-02-10 13:50:00|31180|31160|31181.7|31161.7|31182.9|31162.9|31179|31159|36
1644501010000|2022-02-10 13:50:10|31183.7|31163.7|31176.8|31156.8|31184.2|31164.2|31176.8|31156.8|35
1644501020000|2022-02-10 13:50:20|31175.7|31155.7|31178.5|31158.5|31181.4|31161.4|31175.7|31155.7|36
1644501030000|2022-02-10 13:50:30|31178.7|31158.7|31182.4|31162.4|31182.4|31162.4|31174|31154|37
1644501040000|2022-02-10 13:50:40|31182.3|31162.3|31187.6|31167.6|31188.1|31168.1|31182.1|31162.1|36
1644501050000|2022-02-10 13:50:50|31186.9|31166.9|31190.3|31170.3|31191.8|31171.8|31185.8|31165.8|37
1644501060000|2022-02-10 13:51:00|31190.7|31170.7|31184.7|31164.7|31192.2|31172.2|31184.7|31164.7|38
1644501070000|2022-02-10 13:51:10|31184.9|31164.9|31178.1|31158.1|31188.8|31168.8|31176.9|31156.9|37
1644501080000|2022-02-10 13:51:20|31177.9|31157.9|31176.2|31156.2|31177.9|31157.9|31174.6|31154.6|36
1644501090000|2022-02-10 13:51:30|31176.5|31156.5|31174.7|31154.7|31177.4|31157.4|31174.3|31154.3|37
1644501100000|2022-02-10 13:51:40|31174.2|31154.2|31176.6|31156.6|31177.6|31157.6|31173.8|31153.8|32
1644501110000|2022-02-10 13:51:50|31176.5|31156.5|31174.4|31154.4|31177.6|31157.6|31172.3|31152.3|36
1644501120000|2022-02-10 13:52:00|31175.3|31155.3|31177.1|31157.1|31177.6|31157.6|31174.5|31154.5|35
1644501130000|2022-02-10 13:52:10|31175|31155|31170.7|31150.7|31176.9|31156.9|31169.1|31149.1|39
1644501140000|2022-02-10 13:52:20|31170.6|31150.6|31176.6|31156.6|31177.4|31157.4|31169.5|31149.5|35
1644501150000|2022-02-10 13:52:30|31177.1|31157.1|31168.8|31148.8|31177.1|31157.1|31167.1|31147.1|39
1644501160000|2022-02-10 13:52:40|31169.8|31149.8|31170.9|31150.9|31171.3|31151.3|31168.3|31148.3|36
1644501170000|2022-02-10 13:52:50|31171.3|31151.3|31165.2|31145.2|31173.2|31153.2|31164.5|31144.5|37
1644501180000|2022-02-10 13:53:00|31165.4|31145.4|31163.8|31143.8|31173.9|31153.9|31162.5|31142.5|37
1644501190000|2022-02-10 13:53:10|31165.9|31145.9|31164.5|31144.5|31167.6|31147.6|31160.7|31140.7|34
1644501200000|2022-02-10 13:53:20|31163.3|31143.3|31165.1|31145.1|31166.5|31146.5|31161.1|31141.1|37
1644501210000|2022-02-10 13:53:30|31166.4|31146.4|31162.4|31142.4|31166.4|31146.4|31159.4|31139.4|30
1644501220000|2022-02-10 13:53:40|31161.9|31141.9|31161.1|31141.1|31163.4|31143.4|31160.3|31140.3|34
1644501230000|2022-02-10 13:53:50|31158.3|31138.3|31161.3|31141.3|31161.9|31141.9|31158|31138|30
1644501240000|2022-02-10 13:54:00|31161.6|31141.6|31167|31147|31168.4|31148.4|31161.5|31141.5|35
1644501250000|2022-02-10 13:54:10|31167.1|31147.1|31157.2|31137.2|31167.4|31147.4|31156.8|31136.8|38
1644501260000|2022-02-10 13:54:20|31156.1|31136.1|31148.8|31128.8|31156.1|31136.1|31148.3|31128.3|38
1644501270000|2022-02-10 13:54:30|31150.8|31130.8|31145.5|31125.5|31150.8|31130.8|31144|31124|33
1644501280000|2022-02-10 13:54:40|31145|31125|31146.3|31126.3|31151.3|31131.3|31144.2|31124.2|36
1644501290000|2022-02-10 13:54:50|31147.3|31127.3|31152.9|31132.9|31155.6|31135.6|31145.3|31125.3|39
1644501300000|2022-02-10 13:55:00|31151.2|31131.2|31158.3|31138.3|31158.3|31138.3|31151.2|31131.2|33
1644501310000|2022-02-10 13:55:10|31159.4|31139.4|31163.1|31143.1|31164.8|31144.8|31157.8|31137.8|32
1644501320000|2022-02-10 13:55:20|31165.1|31145.1|31154.1|31134.1|31166.7|31146.7|31151|31131|39
1644501330000|2022-02-10 13:55:30|31153.3|31133.3|31149.1|31129.1|31153.3|31133.3|31144.5|31124.5|38
1644501340000|2022-02-10 13:55:40|31150.7|31130.7|31151.6|31131.6|31157.4|31137.4|31148.8|31128.8|38
1644501350000|2022-02-10 13:55:50|31151.4|31131.4|31148.5|31128.5|31152.1|31132.1|31146.4|31126.4|35
1644501360000|2022-02-10 13:56:00|31148.8|31128.8|31139|31119|31149.7|31129.7|31137.4|31117.4|37
1644501370000|2022-02-10 13:56:10|31139.8|31119.8|31144.1|31124.1|31145.3|31125.3|31138.9|31118.9|36
1644501380000|2022-02-10 13:56:20|31143.9|31123.9|31145.8|31125.8|31146|31126|31139.7|31119.7|33
1644501390000|2022-02-10 13:56:30|31145|31125|31136.5|31116.5|31145.9|31125.9|31134.3|31114.3|34
1644501400000|2022-02-10 13:56:40|31136.6|31116.6|31135.1|31115.1|31139.8|31119.8|31132.4|31112.4|35
1644501410000|2022-02-10 13:56:50|31135.4|31115.4|31134.4|31114.4|31137.3|31117.3|31131.8|31111.8|38
1644501420000|2022-02-10 13:57:00|31131.6|31111.6|31131.3|31111.3|31132.8|31112.8|31130.3|31110.3|32
1644501430000|2022-02-10 13:57:10|31130.9|31110.9|31128.2|31108.2|31131.7|31111.7|31126.1|31106.1|30
1644501440000|2022-02-10 13:57:20|31127.9|31107.9|31131.9|31111.9|31131.9|31111.9|31123.5|31103.5|35
1644501450000|2022-02-10 13:57:30|31130.9|31110.9|31121.3|31101.3|31130.9|31110.9|31121.3|31101.3|32
1644501460000|2022-02-10 13:57:40|31121.2|31101.2|31122.6|31102.6|31122.7|31102.7|31119.7|31099.7|32
1644501470000|2022-02-10 13:57:50|31122.7|31102.7|31122.9|31102.9|31124.3|31104.3|31120.2|31100.2|33
1644501480000|2022-02-10 13:58:00|31122.6|31102.6|31127.8|31107.8|31127.8|31107.8|31122.6|31102.6|33
1644501490000|2022-02-10 13:58:10|31128.1|31108.1|31124.4|31104.4|31130.8|31110.8|31123.3|31103.3|36
1644501500000|2022-02-10 13:58:20|31124.8|31104.8|31122.6|31102.6|31124.8|31104.8|31121.8|31101.8|29
1644501510000|2022-02-10 13:58:30|31123|31103|31120|31100|31124.5|31104.5|31119.4|31099.4|33
1644501520000|2022-02-10 13:58:40|31118.3|31098.3|31114.7|31094.7|31119.7|31099.7|31109.2|31089.2|38
1644501530000|2022-02-10 13:58:50|31113.8|31093.8|31111.2|31091.2|31113.8|31093.8|31109.2|31089.2|31
1644501540000|2022-02-10 13:59:00|31111.1|31091.1|31100.5|31080.5|31112.6|31092.6|31089.7|31069.7|39
1644501550000|2022-02-10 13:59:10|31104.6|31084.6|31102.4|31082.4|31105.2|31085.2|31101.1|31081.1|32
1644501560000|2022-02-10 13:59:20|31102.1|31082.1|31102.3|31082.3|31106.6|31086.6|31100.4|31080.4|37
1644501570000|2022-02-10 13:59:30|31103.6|31083.6|31095.5|31075.5|31103.6|31083.6|31095.1|31075.1|38
1644501580000|2022-02-10 13:59:40|31096.1|31076.1|31097.9|31077.9|31099.7|31079.7|31094.1|31074.1|37
1644501590000|2022-02-10 13:59:50|31098.1|31078.1|31103.4|31083.4|31103.6|31083.6|31098.1|31078.1|33
1644501600000|2022-02-10 14:00:00|31104|31084|31114.9|31094.9|31115.4|31095.4|31104|31084|39
1644501610000|2022-02-10 14:00:10|31115.4|31095.4|31122|31102|31124.8|31104.8|31110.7|31090.7|37
1644501620000|2022-02-10 14:00:20|31121.5|31101.5|31125.9|31105.9|31130.6|31110.6|31121.2|31101.2|40
1644501630000|2022-02-10 14:00:30|31124|31104|31119.9|31099.9|31126|31106|31116.2|31096.2|39
1644501640000|2022-02-10 14:00:40|31119.8|31099.8|31121.9|31101.9|31126|31106|31118.6|31098.6|37
1644501650000|2022-02-10 14:00:50|31123.1|31103.1|31124.4|31104.4|31125.4|31105.4|31119.5|31099.5|37
1644501660000|2022-02-10 14:01:00|31124.3|31104.3|31112.6|31092.6|31125.1|31105.1|31110.8|31090.8|37
1644501670000|2022-02-10 14:01:10|31112.5|31092.5|31116.3|31096.3|31118.8|31098.8|31112.5|31092.5|36
1644501680000|2022-02-10 14:01:20|31117.2|31097.2|31117.2|31097.2|31120.4|31100.4|31114.1|31094.1|38
1644501690000|2022-02-10 14:01:30|31118.4|31098.4|31121.5|31101.5|31126.1|31106.1|31118.4|31098.4|37
1644501700000|2022-02-10 14:01:40|31122.8|31102.8|31128.2|31108.2|31135.9|31115.9|31118.9|31098.9|39
1644501710000|2022-02-10 14:01:50|31128.3|31108.3|31135|31115|31135|31115|31128.3|31108.3|35
1644501720000|2022-02-10 14:02:00|31135.8|31115.8|31140.9|31120.9|31141|31121|31134.3|31114.3|31
1644501730000|2022-02-10 14:02:10|31140.1|31120.1|31151.3|31131.3|31151.8|31131.8|31140.1|31120.1|35
1644501740000|2022-02-10 14:02:20|31150.6|31130.6|31150|31130|31152.1|31132.1|31148.8|31128.8|37
1644501750000|2022-02-10 14:02:30|31150.5|31130.5|31150.7|31130.7|31152.5|31132.5|31141.5|31121.5|35
1644501760000|2022-02-10 14:02:40|31151.9|31131.9|31150.6|31130.6|31153|31133|31148.2|31128.2|36
1644501770000|2022-02-10 14:02:50|31150.5|31130.5|31160|31140|31163.1|31143.1|31150.5|31130.5|33
1644501780000|2022-02-10 14:03:00|31160.3|31140.3|31164.4|31144.4|31164.9|31144.9|31160|31140|36
1644501790000|2022-02-10 14:03:10|31164.1|31144.1|31162.8|31142.8|31167.2|31147.2|31160.3|31140.3|38
1644501800000|2022-02-10 14:03:20|31161.6|31141.6|31158.3|31138.3|31164.9|31144.9|31156.9|31136.9|34
1644501810000|2022-02-10 14:03:30|31158.6|31138.6|31156.9|31136.9|31159.5|31139.5|31155.3|31135.3|31
1644501820000|2022-02-10 14:03:40|31160.6|31140.6|31165.7|31145.7|31166.6|31146.6|31159.4|31139.4|38
1644501830000|2022-02-10 14:03:50|31166.1|31146.1|31163.8|31143.8|31170.1|31150.1|31163|31143|36
1644501840000|2022-02-10 14:04:00|31165.2|31145.2|31162.8|31142.8|31165.2|31145.2|31160.1|31140.1|34
1644501850000|2022-02-10 14:04:10|31161.3|31141.3|31159.2|31139.2|31165.5|31145.5|31158.4|31138.4|38
1644501860000|2022-02-10 14:04:20|31159.6|31139.6|31154.6|31134.6|31159.6|31139.6|31151.6|31131.6|30
1644501870000|2022-02-10 14:04:30|31155|31135|31154.4|31134.4|31156.7|31136.7|31152.9|31132.9|35
1644501880000|2022-02-10 14:04:40|31155.5|31135.5|31159.1|31139.1|31159.7|31139.7|31152|31132|38
1644501890000|2022-02-10 14:04:50|31159.4|31139.4|31159.8|31139.8|31161.4|31141.4|31158|31138|33
1644501900000|2022-02-10 14:05:00|31159.9|31139.9|31164.6|31144.6|31165.3|31145.3|31159.3|31139.3|35
1644501910000|2022-02-10 14:05:10|31163.7|31143.7|31150.4|31130.4|31164.3|31144.3|31150|31130|34
1644501920000|2022-02-10 14:05:20|31149.3|31129.3|31152.8|31132.8|31153.7|31133.7|31145.1|31125.1|36
1644501930000|2022-02-10 14:05:30|31153.5|31133.5|31147.7|31127.7|31154.7|31134.7|31147.5|31127.5|33
1644501940000|2022-02-10 14:05:40|31150.4|31130.4|31157.7|31137.7|31158.3|31138.3|31150.1|31130.1|33
1644501950000|2022-02-10 14:05:50|31157.2|31137.2|31164.7|31144.7|31164.8|31144.8|31157.2|31137.2|32
1644501960000|2022-02-10 14:06:00|31164.5|31144.5|31161.8|31141.8|31164.5|31144.5|31160.1|31140.1|37
1644501970000|2022-02-10 14:06:10|31162.7|31142.7|31165.4|31145.4|31168.5|31148.5|31161.6|31141.6|33
1644501980000|2022-02-10 14:06:20|31165.2|31145.2|31166.5|31146.5|31167.5|31147.5|31163.2|31143.2|33
1644501990000|2022-02-10 14:06:30|31166.4|31146.4|31161|31141|31167.4|31147.4|31156.9|31136.9|39
1644502000000|2022-02-10 14:06:40|31160.2|31140.2|31156.7|31136.7|31161.2|31141.2|31154.9|31134.9|36
1644502010000|2022-02-10 14:06:50|31155.1|31135.1|31157|31137|31159.1|31139.1|31152.4|31132.4|33
1644502020000|2022-02-10 14:07:00|31159.8|31139.8|31161.5|31141.5|31163|31143|31159.2|31139.2|34
1644502030000|2022-02-10 14:07:10|31160.9|31140.9|31156.1|31136.1|31162.1|31142.1|31152.8|31132.8|38
1644502040000|2022-02-10 14:07:20|31155.8|31135.8|31161.7|31141.7|31162.5|31142.5|31155.1|31135.1|36
1644502050000|2022-02-10 14:07:30|31161.9|31141.9|31162.4|31142.4|31163.1|31143.1|31160.2|31140.2|34
1644502060000|2022-02-10 14:07:40|31162.1|31142.1|31166.1|31146.1|31166.9|31146.9|31162.1|31142.1|24
1644502070000|2022-02-10 14:07:50|31164.6|31144.6|31165.2|31145.2|31167.5|31147.5|31163.7|31143.7|29
1644502080000|2022-02-10 14:08:00|31165.4|31145.4|31168.6|31148.6|31169.1|31149.1|31165|31145|36
1644502090000|2022-02-10 14:08:10|31168.4|31148.4|31167.6|31147.6|31170.8|31150.8|31166.1|31146.1|24
1644502100000|2022-02-10 14:08:20|31167.3|31147.3|31170.8|31150.8|31172|31152|31167|31147|32
1644502110000|2022-02-10 14:08:30|31171.2|31151.2|31171.6|31151.6|31172|31152|31167.9|31147.9|30
1644502120000|2022-02-10 14:08:40|31172.3|31152.3|31161.1|31141.1|31174.1|31154.1|31161|31141|37
1644502130000|2022-02-10 14:08:50|31161.6|31141.6|31163.6|31143.6|31164.8|31144.8|31159.4|31139.4|38
1644502140000|2022-02-10 14:09:00|31163.3|31143.3|31164.4|31144.4|31165.8|31145.8|31161.6|31141.6|35
1644502150000|2022-02-10 14:09:10|31164.6|31144.6|31168.9|31148.9|31168.9|31148.9|31162.8|31142.8|30
1644502160000|2022-02-10 14:09:20|31167.5|31147.5|31172.9|31152.9|31173.1|31153.1|31165.4|31145.4|36
1644502170000|2022-02-10 14:09:30|31172.7|31152.7|31173.4|31153.4|31174.6|31154.6|31171.8|31151.8|36
1644502180000|2022-02-10 14:09:40|31173.1|31153.1|31172.5|31152.5|31173.4|31153.4|31171.1|31151.1|31
1644502190000|2022-02-10 14:09:50|31172.2|31152.2|31174.1|31154.1|31174.1|31154.1|31168.6|31148.6|31
1644502200000|2022-02-10 14:10:00|31172.9|31152.9|31175.6|31155.6|31176.4|31156.4|31170.8|31150.8|36
1644502210000|2022-02-10 14:10:10|31175.5|31155.5|31175.4|31155.4|31178|31158|31175|31155|33
1644502220000|2022-02-10 14:10:20|31175.2|31155.2|31175.3|31155.3|31177|31157|31172.2|31152.2|32
1644502230000|2022-02-10 14:10:30|31176.1|31156.1|31173.4|31153.4|31176.1|31156.1|31170.5|31150.5|35
1644502240000|2022-02-10 14:10:40|31174|31154|31177.8|31157.8|31179.9|31159.9|31173.1|31153.1|37
1644502250000|2022-02-10 14:10:50|31177.4|31157.4|31175.1|31155.1|31180.7|31160.7|31173.8|31153.8|38
1644502260000|2022-02-10 14:11:00|31175.3|31155.3|31174.1|31154.1|31175.6|31155.6|31172.3|31152.3|37
1644502270000|2022-02-10 14:11:10|31174.2|31154.2|31178|31158|31178|31158|31174|31154|36
1644502280000|2022-02-10 14:11:20|31176.5|31156.5|31174.6|31154.6|31177.2|31157.2|31170.7|31150.7|36
1644502290000|2022-02-10 14:11:30|31174.2|31154.2|31176.3|31156.3|31181.3|31161.3|31172.5|31152.5|37
1644502300000|2022-02-10 14:11:40|31175.8|31155.8|31174.6|31154.6|31175.8|31155.8|31172.6|31152.6|29
1644502310000|2022-02-10 14:11:50|31173.2|31153.2|31174.3|31154.3|31176.6|31156.6|31172.2|31152.2|35
1644502320000|2022-02-10 14:12:00|31175.1|31155.1|31172.6|31152.6|31176|31156|31172|31152|33
1644502330000|2022-02-10 14:12:10|31173.2|31153.2|31166.1|31146.1|31175|31155|31165.5|31145.5|37
1644502340000|2022-02-10 14:12:20|31165.3|31145.3|31169.9|31149.9|31174|31154|31165.3|31145.3|38
1644502350000|2022-02-10 14:12:30|31170.2|31150.2|31166.2|31146.2|31171|31151|31165.6|31145.6|32
1644502360000|2022-02-10 14:12:40|31167|31147|31168.2|31148.2|31172.2|31152.2|31166|31146|31
1644502370000|2022-02-10 14:12:50|31168|31148|31172.3|31152.3|31177.3|31157.3|31168|31148|36
1644502380000|2022-02-10 14:13:00|31174.3|31154.3|31174.6|31154.6|31177.4|31157.4|31171.5|31151.5|35
1644502390000|2022-02-10 14:13:10|31174.9|31154.9|31173.7|31153.7|31177.5|31157.5|31170.3|31150.3|36
1644502400000|2022-02-10 14:13:20|31173.3|31153.3|31183.7|31163.7|31187.1|31167.1|31173.3|31153.3|36
1644502410000|2022-02-10 14:13:30|31183|31163|31193.5|31173.5|31193.5|31173.5|31183|31163|32
1644502420000|2022-02-10 14:13:40|31193.1|31173.1|31200.4|31180.4|31200.4|31180.4|31193.1|31173.1|35
1644502430000|2022-02-10 14:13:50|31200|31180|31202.6|31182.6|31203.4|31183.4|31197.7|31177.7|33
1644502440000|2022-02-10 14:14:00|31201.4|31181.4|31204.1|31184.1|31207|31187|31200.5|31180.5|33
1644502450000|2022-02-10 14:14:10|31202.5|31182.5|31228.5|31208.5|31228.5|31208.5|31202.5|31182.5|38
1644502460000|2022-02-10 14:14:20|31228.4|31208.4|31219|31199|31228.4|31208.4|31214.8|31194.8|39
1644502470000|2022-02-10 14:14:30|31218.5|31198.5|31217.2|31197.2|31218.9|31198.9|31215.5|31195.5|35
1644502480000|2022-02-10 14:14:40|31217.6|31197.6|31219.1|31199.1|31219.1|31199.1|31214.6|31194.6|29
1644502490000|2022-02-10 14:14:50|31220.2|31200.2|31221.5|31201.5|31221.5|31201.5|31213.4|31193.4|37
1644502500000|2022-02-10 14:15:00|31221.7|31201.7|31216.9|31196.9|31223.5|31203.5|31214.8|31194.8|37
1644502510000|2022-02-10 14:15:10|31218|31198|31209.8|31189.8|31223.5|31198|31208.3|31173.5|37
1644502520000|2022-02-10 14:15:20|31210.5|31190.5|31211.7|31191.7|31211.7|31191.7|31205.1|31185.1|35
1644502530000|2022-02-10 14:15:30|31213|31193|31208.9|31188.9|31218.9|31198.9|31206.6|31186.6|32
1644502540000|2022-02-10 14:15:40|31209.1|31189.1|31209.8|31189.8|31212.9|31192.9|31209|31189|34
1644502550000|2022-02-10 14:15:50|31210|31190|31206.3|31186.3|31210|31190|31206.3|31186.3|36
1644502560000|2022-02-10 14:16:00|31207.6|31187.6|31209.2|31189.2|31209.2|31189.2|31205.8|31185.8|32
1644502570000|2022-02-10 14:16:10|31208.7|31188.7|31213.1|31193.1|31214|31194|31206.4|31186.4|35
1644502580000|2022-02-10 14:16:20|31213.2|31193.2|31215.7|31195.7|31218.1|31198.1|31211.2|31191.2|33
1644502590000|2022-02-10 14:16:30|31215.4|31195.4|31214|31194|31217.7|31197.7|31211.8|31191.8|33
1644502600000|2022-02-10 14:16:40|31213.8|31193.8|31207.3|31187.3|31213.8|31193.8|31207.1|31187.1|34
1644502610000|2022-02-10 14:16:50|31207.5|31187.5|31204.8|31184.8|31207.6|31187.6|31201.2|31181.2|34
1644502620000|2022-02-10 14:17:00|31203.5|31183.5|31205.2|31185.2|31206.7|31186.7|31203.5|31183.5|30
1644502630000|2022-02-10 14:17:10|31204.7|31184.7|31214.2|31194.2|31215.1|31195.1|31204.7|31184.7|37
1644502640000|2022-02-10 14:17:20|31219.5|31199.5|31225.8|31205.8|31226|31206|31219.5|31199.5|37
1644502650000|2022-02-10 14:17:30|31225.9|31205.9|31233|31213|31233|31213|31224.4|31204.4|36
1644502660000|2022-02-10 14:17:40|31232.5|31212.5|31228.1|31208.1|31235|31215|31227.4|31207.4|33
1644502670000|2022-02-10 14:17:50|31227.8|31207.8|31225.2|31205.2|31229.5|31209.5|31224.9|31204.9|30
1644502680000|2022-02-10 14:18:00|31225.1|31205.1|31227.5|31207.5|31229.5|31209.5|31224|31204|32
1644502690000|2022-02-10 14:18:10|31228|31208|31226|31206|31228|31208|31224.3|31204.3|31
1644502700000|2022-02-10 14:18:20|31225.9|31205.9|31225.7|31205.7|31227.2|31207.2|31225.2|31205.2|27
1644502710000|2022-02-10 14:18:30|31226.7|31206.7|31221.6|31201.6|31226.9|31206.9|31220.3|31200.3|28
1644502720000|2022-02-10 14:18:40|31221.9|31201.9|31220|31200|31223.7|31203.7|31220|31200|29
1644502730000|2022-02-10 14:18:50|31221.9|31201.9|31216.6|31196.6|31222.5|31202.5|31216.6|31196.6|31
1644502740000|2022-02-10 14:19:00|31215.2|31195.2|31216.9|31196.9|31219.6|31199.6|31215.2|31195.2|34
1644502750000|2022-02-10 14:19:10|31218|31198|31217.5|31197.5|31219.1|31199.1|31215.1|31195.1|31
1644502760000|2022-02-10 14:19:20|31217.4|31197.4|31221.3|31201.3|31224.5|31204.5|31217.4|31197.4|31
1644502770000|2022-02-10 14:19:30|31222|31202|31217.5|31197.5|31222.3|31202.3|31217|31197|31
1644502780000|2022-02-10 14:19:40|31217.7|31197.7|31215.3|31195.3|31218.3|31198.3|31213.1|31193.1|34
1644502790000|2022-02-10 14:19:50|31215.6|31195.6|31214.8|31194.8|31217.1|31197.1|31214.7|31194.7|29
1644502800000|2022-02-10 14:20:00|31214.7|31194.7|31213.1|31193.1|31217.2|31197.2|31213.1|31193.1|32
1644502810000|2022-02-10 14:20:10|31212.7|31192.7|31215.1|31195.1|31216.4|31196.4|31212.7|31192.7|35
1644502820000|2022-02-10 14:20:20|31215.2|31195.2|31213.8|31193.8|31216.3|31196.3|31213.3|31193.3|26
1644502830000|2022-02-10 14:20:30|31213.5|31193.5|31209.6|31189.6|31213.5|31193.5|31209.6|31189.6|28
1644502840000|2022-02-10 14:20:40|31210.1|31190.1|31208.5|31188.5|31215.4|31195.4|31208.2|31188.2|34
1644502850000|2022-02-10 14:20:50|31209.8|31189.8|31210.2|31190.2|31212.8|31192.8|31206.2|31186.2|34
1644502860000|2022-02-10 14:21:00|31209.3|31189.3|31219.8|31199.8|31222.7|31202.7|31209.3|31189.3|34
1644502870000|2022-02-10 14:21:10|31220.4|31200.4|31219.2|31199.2|31221.3|31201.3|31217|31197|30
1644502880000|2022-02-10 14:21:20|31219.1|31199.1|31218.2|31198.2|31221.6|31201.6|31216.7|31196.7|30
1644502890000|2022-02-10 14:21:30|31218.8|31198.8|31223.3|31203.3|31223.3|31203.3|31217.2|31197.2|36
1644502900000|2022-02-10 14:21:40|31222.1|31202.1|31224.8|31204.8|31230|31210|31221.2|31201.2|36
1644502910000|2022-02-10 14:21:50|31227.3|31207.3|31239|31219|31239.1|31219.1|31226.5|31206.5|36
1644502920000|2022-02-10 14:22:00|31238.2|31218.2|31249.7|31229.7|31251.9|31231.9|31232.3|31212.3|36
1644502930000|2022-02-10 14:22:10|31249.3|31229.3|31250|31199.8|31254.1|31234.1|31234.9|31199.2|36
1644502940000|2022-02-10 14:22:20|31251.5|31201.5|31232|31212|31251.5|31218.2|31229.6|31201.5|36
1644502950000|2022-02-10 14:22:30|31232.1|31212.1|31229.2|31209.2|31232.5|31212.5|31225.7|31205.7|33
1644502960000|2022-02-10 14:22:40|31227.3|31207.3|31238|31218|31238.9|31218.9|31227|31207|34
1644502970000|2022-02-10 14:22:50|31239.7|31219.7|31235.6|31215.6|31239.7|31219.7|31232.6|31212.6|31
1644502980000|2022-02-10 14:23:00|31235.4|31215.4|31239.8|31219.8|31241.6|31221.6|31235.4|31215.4|37
1644502990000|2022-02-10 14:23:10|31241.5|31221.5|31242.5|31222.5|31244.7|31224.7|31240.3|31220.3|35
1644503000000|2022-02-10 14:23:20|31242.7|31222.7|31251.1|31231.1|31251.1|31231.1|31242.7|31222.7|33
1644503010000|2022-02-10 14:23:30|31251.3|31231.3|31257.5|31237.5|31260.3|31240.3|31251.3|31231.3|36
1644503020000|2022-02-10 14:23:40|31258.3|31238.3|31259.3|31239.3|31262.3|31242.3|31256.5|31236.5|35
1644503030000|2022-02-10 14:23:50|31258.1|31238.1|31241.7|31221.7|31259.7|31239.7|31239.7|31219.7|38
1644503040000|2022-02-10 14:24:00|31246.2|31226.2|31245.6|31225.6|31247.7|31227.7|31239.4|31219.4|36
1644503050000|2022-02-10 14:24:10|31245|31225|31242.6|31222.6|31247.8|31227.8|31237.2|31217.2|37
1644503060000|2022-02-10 14:24:20|31241.7|31221.7|31238.1|31218.1|31242.8|31222.8|31235.4|31215.4|33
1644503070000|2022-02-10 14:24:30|31238.7|31218.7|31234.8|31214.8|31238.7|31218.7|31232.8|31212.8|30
1644503080000|2022-02-10 14:24:40|31236.7|31216.7|31234.8|31214.8|31238|31218|31234.1|31214.1|37
1644503090000|2022-02-10 14:24:50|31231.6|31211.6|31238.4|31218.4|31239.1|31219.1|31231.6|31211.6|36
1644503100000|2022-02-10 14:25:00|31238.6|31218.6|31232.6|31212.6|31239.4|31219.4|31231.1|31211.1|36
1644503110000|2022-02-10 14:25:10|31232.9|31212.9|31230.5|31210.5|31235.2|31215.2|31228.7|31208.7|37
1644503120000|2022-02-10 14:25:20|31230.6|31210.6|31223.4|31203.4|31231.2|31211.2|31220.2|31200.2|37
1644503130000|2022-02-10 14:25:30|31224.1|31204.1|31224.1|31204.1|31224.6|31204.6|31220.4|31200.4|37
1644503140000|2022-02-10 14:25:40|31224.3|31204.3|31223.4|31203.4|31226.6|31206.6|31219.6|31199.6|35
1644503150000|2022-02-10 14:25:50|31223.8|31203.8|31223.6|31203.6|31226.9|31206.9|31222.8|31202.8|36
1644503160000|2022-02-10 14:26:00|31222.4|31202.4|31224|31204|31226.8|31206.8|31221.7|31201.7|29
1644503170000|2022-02-10 14:26:10|31224.3|31204.3|31223.9|31203.9|31226.5|31206.5|31221.4|31201.4|34
1644503180000|2022-02-10 14:26:20|31223.5|31203.5|31224|31204|31225.2|31205.2|31221.2|31201.2|34
1644503190000|2022-02-10 14:26:30|31225.6|31205.6|31231.4|31211.4|31232.1|31212.1|31224.6|31204.6|36
1644503200000|2022-02-10 14:26:40|31230.7|31210.7|31242.9|31222.9|31243.8|31223.8|31230.7|31210.7|36
1644503210000|2022-02-10 14:26:50|31243.1|31223.1|31243.7|31223.7|31247.3|31227.3|31242.1|31222.1|39
1644503220000|2022-02-10 14:27:00|31243.6|31223.6|31249.7|31229.7|31251.9|31231.9|31242.8|31222.8|35
1644503230000|2022-02-10 14:27:10|31249.8|31229.8|31254.8|31234.8|31255.7|31235.7|31249.8|31229.8|31
1644503240000|2022-02-10 14:27:20|31254.3|31234.3|31260.8|31240.8|31261.5|31241.5|31254.3|31234.3|36
1644503250000|2022-02-10 14:27:30|31260.7|31240.7|31262.4|31242.4|31263.4|31243.4|31259.3|31239.3|28
1644503260000|2022-02-10 14:27:40|31262.7|31242.7|31260.6|31240.6|31264.1|31244.1|31257.1|31237.1|35
1644503270000|2022-02-10 14:27:50|31260.8|31240.8|31248.7|31228.7|31261|31241|31247.7|31227.7|40
1644503280000|2022-02-10 14:28:00|31249.1|31229.1|31245.4|31225.4|31249.6|31229.6|31244.9|31224.9|34
1644503290000|2022-02-10 14:28:10|31245.1|31225.1|31236.4|31216.4|31251.1|31229.6|31235.6|31197.8|40
1644503300000|2022-02-10 14:28:20|31237.4|31217.4|31238.9|31218.9|31239.7|31219.7|31233.6|31213.6|34
1644503310000|2022-02-10 14:28:30|31238.8|31218.8|31240.4|31220.4|31242.3|31222.3|31234|31214|39
1644503320000|2022-02-10 14:28:40|31240.9|31220.9|31244.8|31224.8|31244.8|31224.8|31240.5|31220.5|26
1644503330000|2022-02-10 14:28:50|31244.7|31224.7|31245.5|31225.5|31246.3|31226.3|31244.6|31224.6|25
1644503340000|2022-02-10 14:29:00|31242.3|31222.3|31246.2|31226.2|31248.9|31228.9|31242.3|31222.3|35
1644503350000|2022-02-10 14:29:10|31245.8|31225.8|31241.9|31221.9|31253.3|31233.3|31240.6|31220.6|40
1644503360000|2022-02-10 14:29:20|31242|31222|31249.9|31229.9|31256.9|31229.9|31239.1|31206.9|36
1644503370000|2022-02-10 14:29:30|31249.5|31229.5|31240.5|31220.5|31249.8|31229.8|31225.4|31205.4|37
1644503380000|2022-02-10 14:29:40|31241.9|31221.9|31227.2|31207.2|31243|31223|31219.3|31191.6|40
1644503390000|2022-02-10 14:29:50|31228.6|31208.6|31232.5|31212.5|31233.4|31213.4|31227.7|31207.7|36
1644503400000|2022-02-10 14:30:00|31233.6|31213.6|31233.6|31213.6|31236.2|31216.2|31223.9|31203.9|37
1644503410000|2022-02-10 14:30:10|31233.3|31213.3|31236.1|31216.1|31236.6|31216.6|31231.6|31211.6|37
1644503420000|2022-02-10 14:30:20|31235.8|31215.8|31238.5|31218.5|31239|31219|31234|31214|35
1644503430000|2022-02-10 14:30:30|31238.8|31218.8|31234.9|31214.9|31241.8|31221.8|31231|31211|35
1644503440000|2022-02-10 14:30:40|31234.5|31214.5|31246.3|31226.3|31246.9|31226.9|31234.5|31214.5|34
1644503450000|2022-02-10 14:30:50|31246|31226|31247.3|31227.3|31250.7|31230.7|31246|31226|37
1644503460000|2022-02-10 14:31:00|31247.5|31227.5|31233.7|31213.7|31248.9|31228.9|31232.4|31212.4|37
1644503470000|2022-02-10 14:31:10|31232.9|31212.9|31227|31207|31235.2|31215.2|31225.6|31205.6|38
1644503480000|2022-02-10 14:31:20|31226.1|31206.1|31223.5|31203.5|31226.1|31206.1|31222.6|31202.6|37
1644503490000|2022-02-10 14:31:30|31223.6|31203.6|31224.9|31204.9|31225.1|31205.1|31222.9|31202.9|38
1644503500000|2022-02-10 14:31:40|31225.1|31205.1|31227.4|31207.4|31230|31210|31221.4|31201.4|39
1644503510000|2022-02-10 14:31:50|31227.2|31207.2|31227.7|31207.7|31229.2|31209.2|31220.6|31200.6|34
1644503520000|2022-02-10 14:32:00|31227.4|31207.4|31216.6|31196.6|31227.4|31207.4|31214.4|31194.4|36
1644503530000|2022-02-10 14:32:10|31216.1|31196.1|31213.3|31193.3|31216.4|31196.4|31208.4|31188.4|36
1644503540000|2022-02-10 14:32:20|31212.7|31192.7|31205.6|31185.6|31213.7|31193.7|31196.1|31176.1|38
1644503550000|2022-02-10 14:32:30|31206.6|31186.6|31203|31183|31214.7|31188.2|31195.5|31164.7|39
1644503560000|2022-02-10 14:32:40|31202.6|31182.6|31205.8|31185.8|31207.5|31187.5|31201.5|31181.5|37
1644503570000|2022-02-10 14:32:50|31205.6|31185.6|31193.5|31173.5|31206.2|31186.2|31193.5|31173.5|38
1644503580000|2022-02-10 14:33:00|31197.8|31177.8|31202.7|31182.7|31205.9|31185.9|31197.8|31177.8|38
1644503590000|2022-02-10 14:33:10|31202.2|31182.2|31182.1|31162.1|31202.2|31182.2|31181|31161|36
1644503600000|2022-02-10 14:33:20|31183.1|31163.1|31182.9|31162.9|31183.1|31163.1|31181.3|31161.3|30
1644503610000|2022-02-10 14:33:30|31182|31162|31196.1|31176.1|31200.8|31180.8|31179.8|31159.8|37
1644503620000|2022-02-10 14:33:40|31196.2|31176.2|31195.1|31175.1|31197.3|31177.3|31194.7|31174.7|31
1644503630000|2022-02-10 14:33:50|31195.6|31175.6|31189.7|31169.7|31195.6|31175.6|31189.7|31169.7|36
1644503640000|2022-02-10 14:34:00|31190.2|31170.2|31190.1|31170.1|31192.7|31172.7|31185.9|31165.9|34
1644503650000|2022-02-10 14:34:10|31190|31170|31178.9|31158.9|31190.6|31170.6|31177.2|31157.2|35
1644503660000|2022-02-10 14:34:20|31179.1|31159.1|31197|31177|31197|31177|31179.1|31159.1|40
1644503670000|2022-02-10 14:34:30|31196.1|31176.1|31191.4|31171.4|31196.1|31176.1|31190|31170|36
1644503680000|2022-02-10 14:34:40|31190.7|31170.7|31185.2|31165.2|31191.6|31171.6|31185.2|31165.2|28
1644503690000|2022-02-10 14:34:50|31186.5|31166.5|31189.9|31169.9|31189.9|31169.9|31184.4|31164.4|34
1644503700000|2022-02-10 14:35:00|31189.3|31169.3|31190.4|31170.4|31191|31171|31187.2|31167.2|36
1644503710000|2022-02-10 14:35:10|31190.8|31170.8|31188.8|31168.8|31191.7|31171.7|31186.5|31166.5|31
1644503720000|2022-02-10 14:35:20|31189.4|31169.4|31186.2|31166.2|31189.9|31169.9|31186.2|31166.2|29
1644503730000|2022-02-10 14:35:30|31186.5|31166.5|31189.9|31169.9|31191|31171|31185|31165|33
1644503740000|2022-02-10 14:35:40|31190|31170|31189.7|31169.7|31190.2|31170.2|31186.7|31166.7|37
1644503750000|2022-02-10 14:35:50|31189.2|31169.2|31186.4|31166.4|31189.2|31169.2|31183|31163|35
1644503760000|2022-02-10 14:36:00|31186.9|31166.9|31185.7|31165.7|31189.4|31169.4|31185.7|31165.7|30
1644503770000|2022-02-10 14:36:10|31185.5|31165.5|31183.9|31163.9|31185.5|31165.5|31182|31162|31
1644503780000|2022-02-10 14:36:20|31168.7|31148.7|31162.2|31142.2|31172.8|31152.8|31161.5|31141.5|33
1644503790000|2022-02-10 14:36:30|31162.5|31142.5|31163.7|31143.7|31163.9|31143.9|31162|31142|30
1644503800000|2022-02-10 14:36:40|31163.5|31143.5|31173.4|31153.4|31175.2|31155.2|31161.5|31141.5|29
1644503810000|2022-02-10 14:36:50|31172.6|31152.6|31174.9|31154.9|31177.9|31157.9|31172.6|31152.6|35
1644503820000|2022-02-10 14:37:00|31174.1|31154.1|31170.7|31150.7|31174.1|31154.1|31168.4|31148.4|35
1644503830000|2022-02-10 14:37:10|31170.6|31150.6|31168.3|31148.3|31176|31156|31168.3|31148.3|38
1644503840000|2022-02-10 14:37:20|31168.4|31148.4|31168.6|31148.6|31168.6|31148.6|31164.4|31144.4|37
1644503850000|2022-02-10 14:37:30|31169|31149|31164.3|31144.3|31169|31149|31162.8|31142.8|37
1644503860000|2022-02-10 14:37:40|31163.3|31143.3|31152.3|31132.3|31164.3|31144.3|31152.3|31132.3|35
1644503870000|2022-02-10 14:37:50|31151.6|31131.6|31151.7|31131.7|31153.7|31133.7|31150.9|31130.9|30
1644503880000|2022-02-10 14:38:00|31151.6|31131.6|31148.1|31128.1|31152.2|31132.2|31145.8|31125.8|32
1644503890000|2022-02-10 14:38:10|31149.4|31129.4|31145.8|31125.8|31151.8|31131.8|31145|31125|38
1644503900000|2022-02-10 14:38:20|31144.5|31124.5|31143.7|31123.7|31145.2|31125.2|31141.3|31121.3|34
1644503910000|2022-02-10 14:38:30|31143.2|31123.2|31133.3|31113.3|31143.2|31123.2|31130.2|31110.2|37
1644503920000|2022-02-10 14:38:40|31132.5|31112.5|31131.4|31111.4|31134.5|31114.5|31131.4|31111.4|34
1644503930000|2022-02-10 14:38:50|31131.3|31111.3|31127.3|31107.3|31131.3|31111.3|31125.3|31105.3|33
1644503940000|2022-02-10 14:39:00|31128|31108|31108.2|31088.2|31130.9|31110.9|31105.9|31085.9|35
1644503950000|2022-02-10 14:39:10|31108|31088|31102|31082|31110|31090|31101.9|31081.9|37
1644503960000|2022-02-10 14:39:20|31102.5|31082.5|31103.6|31083.6|31105.3|31085.3|31102.1|31082.1|35
1644503970000|2022-02-10 14:39:30|31104.5|31084.5|31102.5|31082.5|31104.9|31084.9|31101.6|31081.6|32
1644503980000|2022-02-10 14:39:40|31102.8|31082.8|31097.5|31077.5|31102.8|31082.8|31096.5|31076.5|31
1644503990000|2022-02-10 14:39:50|31097.3|31077.3|31098.8|31078.8|31100.6|31080.6|31095.8|31075.8|35
1644504000000|2022-02-10 14:40:00|31100.1|31080.1|31095.4|31075.4|31101|31081|31092.9|31072.9|39
1644504010000|2022-02-10 14:40:10|31097.6|31077.6|31089.7|31069.7|31097.6|31077.6|31089.6|31069.6|34
1644504020000|2022-02-10 14:40:20|31090.4|31070.4|31091.3|31071.3|31095.6|31075.6|31090.4|31070.4|36
1644504030000|2022-02-10 14:40:30|31092|31072|31088.4|31068.4|31092|31072|31085.6|31065.6|33
1644504040000|2022-02-10 14:40:40|31089.7|31069.7|31093.5|31073.5|31094|31074|31087.9|31067.9|35
1644504050000|2022-02-10 14:40:50|31094.1|31074.1|31099.2|31079.2|31099.2|31079.2|31093.9|31073.9|29
1644504060000|2022-02-10 14:41:00|31100.3|31080.3|31108.2|31088.2|31108.4|31088.4|31100.2|31080.2|38
1644504070000|2022-02-10 14:41:10|31108.3|31088.3|31109.7|31089.7|31111.8|31091.8|31108.3|31088.3|34
1644504080000|2022-02-10 14:41:20|31109.2|31089.2|31108.9|31088.9|31109.6|31089.6|31107.2|31087.2|35
1644504090000|2022-02-10 14:41:30|31108.7|31088.7|31111.2|31091.2|31112.4|31092.4|31104|31084|37
1644504100000|2022-02-10 14:41:40|31111.6|31091.6|31111.4|31091.4|31113.4|31093.4|31110.4|31090.4|30
1644504110000|2022-02-10 14:41:50|31111.2|31091.2|31112.4|31092.4|31115.1|31095.1|31110.3|31090.3|28
1644504120000|2022-02-10 14:42:00|31113.7|31093.7|31112.9|31092.9|31115.3|31095.3|31110.6|31090.6|32
1644504130000|2022-02-10 14:42:10|31113.3|31093.3|31116.1|31096.1|31119.5|31099.5|31112.1|31092.1|32
1644504140000|2022-02-10 14:42:20|31117.6|31097.6|31116.9|31096.9|31120.1|31100.1|31115.8|31095.8|33
1644504150000|2022-02-10 14:42:30|31117|31097|31120.7|31100.7|31120.7|31100.7|31117|31097|32
1644504160000|2022-02-10 14:42:40|31120.4|31100.4|31123.5|31103.5|31125.4|31105.4|31120.4|31100.4|34
1644504170000|2022-02-10 14:42:50|31122.5|31102.5|31125.7|31105.7|31127.5|31107.5|31122|31102|33
1644504180000|2022-02-10 14:43:00|31126.3|31106.3|31128|31108|31128|31108|31122|31102|32
1644504190000|2022-02-10 14:43:10|31128.2|31108.2|31128.9|31108.9|31128.9|31108.9|31126.9|31106.9|28
1644504200000|2022-02-10 14:43:20|31128.2|31108.2|31124.7|31104.7|31128.7|31108.7|31124.5|31104.5|29
1644504210000|2022-02-10 14:43:30|31124.8|31104.8|31124.5|31104.5|31126.2|31106.2|31123.4|31103.4|32
1644504220000|2022-02-10 14:43:40|31124.4|31104.4|31123.5|31103.5|31125.4|31105.4|31123.5|31103.5|29
1644504230000|2022-02-10 14:43:50|31123.9|31103.9|31120.5|31100.5|31123.9|31103.9|31120.1|31100.1|29
1644504240000|2022-02-10 14:44:00|31120.8|31100.8|31097.2|31077.2|31121.9|31101.9|31095.4|31075.4|29
1644504250000|2022-02-10 14:44:10|31097.6|31077.6|31101.8|31081.8|31101.8|31081.8|31096|31076|35
1644504260000|2022-02-10 14:44:20|31102.2|31082.2|31102.9|31082.9|31104|31084|31101.8|31081.8|28
1644504270000|2022-02-10 14:44:30|31102.6|31082.6|31109.1|31089.1|31109.1|31089.1|31102.5|31082.5|28
1644504280000|2022-02-10 14:44:40|31108.2|31088.2|31106.1|31086.1|31109.4|31089.4|31105.7|31085.7|30
1644504290000|2022-02-10 14:44:50|31106.2|31086.2|31107.3|31087.3|31107.4|31087.4|31105.7|31085.7|28
1644504300000|2022-02-10 14:45:00|31107.1|31087.1|31100.5|31080.5|31107.1|31087.1|31099.9|31079.9|29
1644504310000|2022-02-10 14:45:10|31099.8|31079.8|31097.8|31077.8|31100.5|31080.5|31097.3|31077.3|28
1644504320000|2022-02-10 14:45:20|31097.9|31077.9|31099.9|31079.9|31100.6|31080.6|31096.6|31076.6|29
1644504330000|2022-02-10 14:45:30|31098.6|31078.6|31101.2|31081.2|31102.6|31082.6|31096.9|31076.9|32
1644504340000|2022-02-10 14:45:40|31100.4|31080.4|31098|31078|31101.6|31081.6|31097.3|31077.3|29
1644504350000|2022-02-10 14:45:50|31098.3|31078.3|31096.3|31076.3|31100.6|31080.6|31095.9|31075.9|30
1644504360000|2022-02-10 14:46:00|31097|31077|31095.3|31075.3|31100.2|31080.2|31095.3|31075.3|30
1644504370000|2022-02-10 14:46:10|31096.5|31076.5|31095.3|31075.3|31096.5|31076.5|31092.5|31072.5|30
1644504380000|2022-02-10 14:46:20|31095.2|31075.2|31095.7|31075.7|31096.1|31076.1|31094.6|31074.6|24
1644504390000|2022-02-10 14:46:30|31095|31075|31095|31075|31097.6|31077.6|31094.5|31074.5|32
1644504400000|2022-02-10 14:46:40|31093.9|31073.9|31093.9|31073.9|31095.6|31075.6|31092.7|31072.7|32
1644504410000|2022-02-10 14:46:50|31094|31074|31097|31077|31097|31077|31092.7|31072.7|30
1644504420000|2022-02-10 14:47:00|31098|31078|31110.5|31090.5|31110.5|31090.5|31094.9|31074.9|38
1644504430000|2022-02-10 14:47:10|31110.4|31090.4|31101.6|31081.6|31115.2|31095.2|31099.4|31079.4|36
1644504440000|2022-02-10 14:47:20|31101.7|31081.7|31106.4|31086.4|31106.6|31086.6|31101.7|31081.7|33
1644504450000|2022-02-10 14:47:30|31106.7|31086.7|31106.3|31086.3|31106.7|31086.7|31104.2|31084.2|24
1644504460000|2022-02-10 14:47:40|31106.5|31086.5|31106.9|31086.9|31108.7|31088.7|31104.7|31084.7|32
1644504470000|2022-02-10 14:47:50|31106.7|31086.7|31109.2|31089.2|31111.4|31091.4|31106.7|31086.7|36
1644504480000|2022-02-10 14:48:00|31108.9|31088.9|31109.7|31089.7|31109.9|31089.9|31107.4|31087.4|25
1644504490000|2022-02-10 14:48:10|31111.4|31091.4|31116.5|31096.5|31117.5|31097.5|31111.1|31091.1|31
1644504500000|2022-02-10 14:48:20|31116.8|31096.8|31118|31098|31118.8|31098.8|31115.7|31095.7|34
1644504510000|2022-02-10 14:48:30|31118.3|31098.3|31118.4|31098.4|31121.2|31101.2|31116.4|31096.4|26
1644504520000|2022-02-10 14:48:40|31119.5|31099.5|31115.5|31095.5|31119.5|31099.5|31109|31089|34
1644504530000|2022-02-10 14:48:50|31115.2|31095.2|31114.9|31094.9|31117.4|31097.4|31113.7|31093.7|28
1644504540000|2022-02-10 14:49:00|31115|31095|31112.6|31092.6|31117.5|31097.5|31111.1|31091.1|33
1644504550000|2022-02-10 14:49:10|31111.9|31091.9|31101.5|31081.5|31114.4|31094.4|31100.9|31080.9|39
1644504560000|2022-02-10 14:49:20|31099.6|31079.6|31099|31079|31102.5|31082.5|31095|31075|34
1644504570000|2022-02-10 14:49:30|31100|31080|31102|31082|31104|31084|31100|31080|34
1644504580000|2022-02-10 14:49:40|31102.4|31082.4|31095.7|31075.7|31106|31086|31095.7|31075.7|37
1644504590000|2022-02-10 14:49:50|31095.8|31075.8|31097.2|31077.2|31099|31079|31095.2|31075.2|32
1644504600000|2022-02-10 14:50:00|31098|31078|31094.8|31074.8|31099|31079|31093.6|31073.6|34
1644504610000|2022-02-10 14:50:10|31096|31076|31091.6|31071.6|31096.6|31076.6|31091.6|31071.6|32
1644504620000|2022-02-10 14:50:20|31091.7|31071.7|31095.8|31075.8|31096|31076|31089.3|31069.3|36
1644504630000|2022-02-10 14:50:30|31094.6|31074.6|31088.5|31068.5|31097.4|31077.4|31087.7|31067.7|29
1644504640000|2022-02-10 14:50:40|31088.6|31068.6|31089.1|31069.1|31089.6|31069.6|31086.3|31066.3|25
1644504650000|2022-02-10 14:50:50|31089.6|31069.6|31088|31068|31091.2|31071.2|31087.1|31067.1|27
1644504660000|2022-02-10 14:51:00|31086.4|31066.4|31091.4|31071.4|31092.9|31072.9|31086.4|31066.4|33
1644504670000|2022-02-10 14:51:10|31091.5|31071.5|31088.8|31068.8|31091.5|31071.5|31086.8|31066.8|35
1644504680000|2022-02-10 14:51:20|31088.9|31068.9|31090.9|31070.9|31090.9|31070.9|31088.5|31068.5|27
1644504690000|2022-02-10 14:51:30|31091.2|31071.2|31090.7|31070.7|31092.4|31072.4|31090.6|31070.6|25
1644504700000|2022-02-10 14:51:40|31090.8|31070.8|31092.5|31072.5|31092.5|31072.5|31087.8|31067.8|26
1644504710000|2022-02-10 14:51:50|31090.5|31070.5|31091.8|31071.8|31092.6|31072.6|31088.2|31068.2|30
1644504720000|2022-02-10 14:52:00|31092.1|31072.1|31093.3|31073.3|31093.4|31073.4|31091.3|31071.3|25
1644504730000|2022-02-10 14:52:10|31093.1|31073.1|31091.4|31071.4|31093.3|31073.3|31090.7|31070.7|31
1644504740000|2022-02-10 14:52:20|31091.3|31071.3|31088.7|31068.7|31092.1|31072.1|31088.4|31068.4|19
1644504750000|2022-02-10 14:52:30|31088.6|31068.6|31091.7|31071.7|31091.7|31071.7|31088.4|31068.4|24
1644504760000|2022-02-10 14:52:40|31091.9|31071.9|31089.5|31069.5|31092.9|31072.9|31088.7|31068.7|19
1644504770000|2022-02-10 14:52:50|31089.2|31069.2|31091.2|31071.2|31093.2|31073.2|31088.3|31068.3|25
1644504780000|2022-02-10 14:53:00|31091.1|31071.1|31094.1|31074.1|31094.1|31074.1|31090.7|31070.7|25
1644504790000|2022-02-10 14:53:10|31093.7|31073.7|31088|31068|31096|31076|31085.3|31065.3|36
1644504800000|2022-02-10 14:53:20|31088.2|31068.2|31082.7|31062.7|31089.5|31069.5|31082.1|31062.1|31
1644504810000|2022-02-10 14:53:30|31082.9|31062.9|31079.6|31059.6|31084.7|31064.7|31077.8|31057.8|37
1644504820000|2022-02-10 14:53:40|31079.5|31059.5|31080.8|31060.8|31080.8|31060.8|31079.1|31059.1|24
1644504830000|2022-02-10 14:53:50|31080.9|31060.9|31074.5|31054.5|31080.9|31060.9|31072.3|31052.3|31
1644504840000|2022-02-10 14:54:00|31073.3|31053.3|31068|31048|31074|31054|31066.4|31046.4|37
1644504850000|2022-02-10 14:54:10|31067.8|31047.8|31073.7|31053.7|31073.7|31053.7|31067.3|31047.3|30
1644504860000|2022-02-10 14:54:20|31073.4|31053.4|31069.9|31049.9|31074.5|31054.5|31069.8|31049.8|31
1644504870000|2022-02-10 14:54:30|31069.7|31049.7|31071.1|31051.1|31071.7|31051.7|31069.7|31049.7|32
1644504880000|2022-02-10 14:54:40|31071|31051|31069.4|31049.4|31071.2|31051.2|31068.8|31048.8|29
1644504890000|2022-02-10 14:54:50|31069.8|31049.8|31071.8|31051.8|31072.1|31052.1|31069.8|31049.8|29
1644504900000|2022-02-10 14:55:00|31071.3|31051.3|31077.3|31057.3|31078.9|31058.9|31071.3|31051.3|31
1644504910000|2022-02-10 14:55:10|31076.8|31056.8|31072.4|31052.4|31077.4|31057.4|31071.6|31051.6|36
1644504920000|2022-02-10 14:55:20|31072.2|31052.2|31070.8|31050.8|31073.1|31053.1|31070.8|31050.8|22
1644504930000|2022-02-10 14:55:30|31071.2|31051.2|31068|31048|31071.2|31051.2|31066.7|31046.7|27
1644504940000|2022-02-10 14:55:40|31066.8|31046.8|31068.8|31048.8|31068.8|31048.8|31066.4|31046.4|33
1644504950000|2022-02-10 14:55:50|31068.6|31048.6|31065.4|31045.4|31069.1|31049.1|31064.2|31044.2|34
1644504960000|2022-02-10 14:56:00|31065.2|31045.2|31067.5|31047.5|31067.5|31047.5|31064.5|31044.5|24
1644504970000|2022-02-10 14:56:10|31068|31048|31066.6|31046.6|31068.6|31048.6|31062.3|31042.3|32
1644504980000|2022-02-10 14:56:20|31066.7|31046.7|31068.2|31048.2|31068.6|31048.6|31064.3|31044.3|28
1644504990000|2022-02-10 14:56:30|31067.3|31047.3|31081.4|31061.4|31081.4|31061.4|31065.5|31045.5|31
1644505000000|2022-02-10 14:56:40|31078.8|31058.8|31071.4|31051.4|31079.9|31059.9|31070.8|31050.8|36
1644505010000|2022-02-10 14:56:50|31072.5|31052.5|31083.5|31063.5|31084.9|31064.9|31071.2|31051.2|36
1644505020000|2022-02-10 14:57:00|31081.5|31061.5|31093.5|31073.5|31095.3|31075.3|31081.1|31061.1|38
1644505030000|2022-02-10 14:57:10|31094.8|31074.8|31099.4|31079.4|31099.4|31079.4|31092.5|31072.5|35
1644505040000|2022-02-10 14:57:20|31100|31080|31073.1|31053.1|31103.5|31083.5|31073.1|31053.1|38
1644505050000|2022-02-10 14:57:30|31072.2|31052.2|31076|31056|31079.5|31059.5|31072.2|31052.2|33
1644505060000|2022-02-10 14:57:40|31077.2|31057.2|31068.6|31048.6|31077.2|31057.2|31068.6|31048.6|34
1644505070000|2022-02-10 14:57:50|31069.2|31049.2|31072.8|31052.8|31073.2|31053.2|31068.7|31048.7|30
1644505080000|2022-02-10 14:58:00|31071.1|31051.1|31073.3|31053.3|31073.9|31053.9|31070.5|31050.5|30
1644505090000|2022-02-10 14:58:10|31072.7|31052.7|31069.8|31049.8|31072.7|31052.7|31067.9|31047.9|32
1644505100000|2022-02-10 14:58:20|31069.1|31049.1|31068.6|31048.6|31069.1|31049.1|31067.2|31047.2|26
1644505110000|2022-02-10 14:58:30|31068.4|31048.4|31073.5|31053.5|31073.6|31053.6|31068.4|31048.4|30
1644505120000|2022-02-10 14:58:40|31073.7|31053.7|31072.8|31052.8|31074.5|31054.5|31071.3|31051.3|29
1644505130000|2022-02-10 14:58:50|31072.6|31052.6|31073.8|31053.8|31074.3|31054.3|31071.7|31051.7|18
1644505140000|2022-02-10 14:59:00|31073.9|31053.9|31072.3|31052.3|31075.1|31055.1|31071.6|31051.6|26
1644505150000|2022-02-10 14:59:10|31073.2|31053.2|31074.6|31054.6|31075|31055|31071.2|31051.2|33
1644505160000|2022-02-10 14:59:20|31075.6|31055.6|31075.3|31055.3|31076.6|31056.6|31072|31052|26
1644505170000|2022-02-10 14:59:30|31076.1|31056.1|31072.6|31052.6|31076.6|31056.6|31070.9|31050.9|31
1644505180000|2022-02-10 14:59:40|31072.8|31052.8|31076.9|31056.9|31077|31057|31072.7|31052.7|29
1644505190000|2022-02-10 14:59:50|31077.1|31057.1|31077.5|31057.5|31077.5|31057.5|31073.3|31053.3|31
1644505200000|2022-02-10 15:00:00|31076.8|31056.8|31070.5|31050.5|31076.8|31056.8|31068.6|31048.6|32
1644505210000|2022-02-10 15:00:10|31071.8|31051.8|31065.4|31045.4|31071.8|31051.8|31064.9|31044.9|35
1644505220000|2022-02-10 15:00:20|31065.1|31045.1|31065.4|31045.4|31068.5|31048.5|31063.2|31043.2|35
1644505230000|2022-02-10 15:00:30|31065.5|31045.5|31062|31042|31065.5|31045.5|31060.6|31040.6|35
1644505240000|2022-02-10 15:00:40|31061.9|31041.9|31047.7|31027.7|31061.9|31041.9|31047.7|31027.7|35
1644505250000|2022-02-10 15:00:50|31049.5|31029.5|31051.9|31031.9|31054.1|31034.1|31048.7|31028.7|35
1644505260000|2022-02-10 15:01:00|31052.1|31032.1|31057.5|31037.5|31057.5|31037.5|31050.4|31030.4|36
1644505270000|2022-02-10 15:01:10|31056.5|31036.5|31054.3|31034.3|31057.3|31037.3|31052.7|31032.7|35
1644505280000|2022-02-10 15:01:20|31054.1|31034.1|31050|31030|31054.2|31034.2|31048.5|31028.5|32
1644505290000|2022-02-10 15:01:30|31049.6|31029.6|31042.4|31022.4|31050|31030|31042|31022|35
1644505300000|2022-02-10 15:01:40|31042.9|31022.9|31052.2|31032.2|31052.3|31032.3|31042.9|31022.9|36
1644505310000|2022-02-10 15:01:50|31051.8|31031.8|31054.4|31034.4|31054.9|31034.9|31050.5|31030.5|36
1644505320000|2022-02-10 15:02:00|31054.8|31034.8|31057.3|31037.3|31060.1|31040.1|31054.5|31034.5|35
1644505330000|2022-02-10 15:02:10|31051.4|31031.4|31052.1|31032.1|31055|31035|31049.3|31029.3|31
1644505340000|2022-02-10 15:02:20|31052.5|31032.5|31048.9|31028.9|31054|31034|31048.8|31028.8|35
1644505350000|2022-02-10 15:02:30|31047.8|31027.8|31047.3|31027.3|31049.5|31029.5|31046.6|31026.6|30
1644505360000|2022-02-10 15:02:40|31046.1|31026.1|31047.6|31027.6|31047.6|31027.6|31040.7|31020.7|33
1644505370000|2022-02-10 15:02:50|31046.7|31026.7|31049.7|31029.7|31050.1|31030.1|31046.2|31026.2|30
1644505380000|2022-02-10 15:03:00|31049.5|31029.5|31048.8|31028.8|31051.2|31031.2|31048.8|31028.8|32
1644505390000|2022-02-10 15:03:10|31049|31029|31024.8|31004.8|31049|31029|31023|31003|36
1644505400000|2022-02-10 15:03:20|31024.3|31004.3|31030.3|31010.3|31031|31011|31024.3|31004.3|33
1644505410000|2022-02-10 15:03:30|31030.4|31010.4|31032.4|31012.4|31032.5|31012.5|31027.7|31007.7|35
1644505420000|2022-02-10 15:03:40|31033.1|31013.1|31028.8|31008.8|31034.8|31014.8|31027.6|31007.6|32
1644505430000|2022-02-10 15:03:50|31027.8|31007.8|31035|31015|31035|31015|31026.5|31006.5|35
1644505440000|2022-02-10 15:04:00|31035.1|31015.1|31019.5|30999.5|31035.6|31015.6|31016.4|30996.4|36
1644505450000|2022-02-10 15:04:10|31019.4|30999.4|31022.1|31002.1|31023.6|31003.6|31018.4|30998.4|38
1644505460000|2022-02-10 15:04:20|31022.6|31002.6|31028.7|31008.7|31028.8|31008.8|31022.6|31002.6|39
1644505470000|2022-02-10 15:04:30|31029.1|31009.1|31025.2|31005.2|31029.1|31009.1|31024.7|31004.7|27
1644505480000|2022-02-10 15:04:40|31025|31005|31026.6|31006.6|31029.2|31009.2|31024.9|31004.9|33
1644505490000|2022-02-10 15:04:50|31027.4|31007.4|31025|31005|31027.4|31007.4|31022|31002|35
1644505500000|2022-02-10 15:05:00|31024.7|31004.7|31030.2|31010.2|31030.2|31010.2|31021.1|31001.1|36
1644505510000|2022-02-10 15:05:10|31027.2|31007.2|31027.1|31007.1|31029.2|31009.2|31026|31006|36
1644505520000|2022-02-10 15:05:20|31027.3|31007.3|31026.8|31006.8|31027.3|31007.3|31023.4|31003.4|27
1644505530000|2022-02-10 15:05:30|31025.3|31005.3|31021.2|31001.2|31026.6|31006.6|31021.2|31001.2|29
1644505540000|2022-02-10 15:05:40|31018.1|30998.1|31020|31000|31022.1|31002.1|31017.3|30997.3|38
1644505550000|2022-02-10 15:05:50|31020.8|31000.8|31019.2|30999.2|31021.8|31001.8|31014.7|30994.7|37
1644505560000|2022-02-10 15:06:00|31019.1|30999.1|31016.1|30996.1|31020.2|31000.2|31014.7|30994.7|35
1644505570000|2022-02-10 15:06:10|31016.6|30996.6|31008.8|30988.8|31016.6|30996.6|31005.5|30985.5|31
1644505580000|2022-02-10 15:06:20|31010.2|30990.2|31006.6|30986.6|31010.2|30990.2|31004.7|30984.7|37
1644505590000|2022-02-10 15:06:30|31006.4|30986.4|30999.9|30979.9|31006.6|30986.6|30998.5|30978.5|39
1644505600000|2022-02-10 15:06:40|31000.7|30980.7|30991.2|30971.2|31001.9|30981.9|30990.3|30970.3|36
1644505610000|2022-02-10 15:06:50|30991.4|30971.4|31000|30980|31000|30980|30991.2|30971.2|38
1644505620000|2022-02-10 15:07:00|30998.9|30978.9|30991.8|30971.8|30999.3|30979.3|30989.3|30969.3|39
1644505630000|2022-02-10 15:07:10|30990.2|30970.2|30990.3|30970.3|30993|30973|30985.7|30965.7|35
1644505640000|2022-02-10 15:07:20|30990.5|30970.5|30986.6|30966.6|30994.2|30974.2|30985.1|30965.1|39
1644505650000|2022-02-10 15:07:30|30985|30965|30984.7|30964.7|30988.1|30968.1|30979.3|30959.3|40
1644505660000|2022-02-10 15:07:40|30984.9|30964.9|30981.7|30961.7|30985.4|30965.4|30980|30960|38
1644505670000|2022-02-10 15:07:50|30980.9|30960.9|30987.9|30967.9|30989.6|30969.6|30980.7|30960.7|38
1644505680000|2022-02-10 15:08:00|30988|30968|30991.5|30971.5|30992|30972|30987.5|30967.5|37
1644505690000|2022-02-10 15:08:10|30993.5|30973.5|30992|30972|30993.5|30973.5|30989.8|30969.8|36
1644505700000|2022-02-10 15:08:20|30992.1|30972.1|30988.5|30968.5|30993.6|30973.6|30988|30968|36
1644505710000|2022-02-10 15:08:30|30987.7|30967.7|30980|30960|30987.9|30967.9|30979.6|30959.6|33
1644505720000|2022-02-10 15:08:40|30979.8|30959.8|30976.7|30956.7|30980.8|30960.8|30976.3|30956.3|28
1644505730000|2022-02-10 15:08:50|30976.2|30956.2|30975|30955|30977.9|30957.9|30973.8|30953.8|36
1644505740000|2022-02-10 15:09:00|30975.2|30955.2|30974.8|30954.8|30976.9|30956.9|30970.6|30950.6|36
1644505750000|2022-02-10 15:09:10|30973.3|30953.3|30970.4|30950.4|30975.1|30955.1|30968.7|30948.7|37
1644505760000|2022-02-10 15:09:20|30970.9|30950.9|30974.8|30954.8|30975.5|30955.5|30969.5|30949.5|33
1644505770000|2022-02-10 15:09:30|30974.9|30954.9|30985|30965|30986.4|30966.4|30974.1|30954.1|33
1644505780000|2022-02-10 15:09:40|30985.1|30965.1|30978.6|30958.6|30985.1|30965.1|30976.9|30956.9|37
1644505790000|2022-02-10 15:09:50|30980|30960|30988.1|30968.1|30988.1|30968.1|30978.8|30958.8|35
1644505800000|2022-02-10 15:10:00|30987.1|30967.1|30984.9|30964.9|30987.1|30967.1|30979.3|30959.3|35
1644505810000|2022-02-10 15:10:10|30985|30965|30983.5|30963.5|30985.7|30965.7|30981.4|30961.4|35
1644505820000|2022-02-10 15:10:20|30981.3|30961.3|30983.4|30963.4|30984.6|30964.6|30979.9|30959.9|35
1644505830000|2022-02-10 15:10:30|30984.2|30964.2|30985.1|30965.1|30987.3|30967.3|30983.1|30963.1|28
1644505840000|2022-02-10 15:10:40|30984.7|30964.7|30988.1|30968.1|30989|30969|30984|30964|36
1644505850000|2022-02-10 15:10:50|30988.5|30968.5|30991.1|30971.1|30991.3|30971.3|30985.8|30965.8|38
1644505860000|2022-02-10 15:11:00|30990.9|30970.9|30992.9|30972.9|30992.9|30972.9|30989.2|30969.2|35
1644505870000|2022-02-10 15:11:10|30993.3|30973.3|30996.2|30976.2|30996.4|30976.4|30993.3|30973.3|33
1644505880000|2022-02-10 15:11:20|30995.3|30975.3|30992.8|30972.8|30995.5|30975.5|30991.9|30971.9|39
1644505890000|2022-02-10 15:11:30|30992.2|30972.2|30988.8|30968.8|30993.9|30973.9|30986.5|30966.5|35
1644505900000|2022-02-10 15:11:40|30991.5|30971.5|30991.5|30971.5|30993.3|30973.3|30989.7|30969.7|35
1644505910000|2022-02-10 15:11:50|30991.9|30971.9|30998.2|30978.2|30998.5|30978.5|30991.9|30971.9|35
1644505920000|2022-02-10 15:12:00|30997.7|30977.7|30994.1|30974.1|30997.7|30977.7|30988.8|30968.8|32
1644505930000|2022-02-10 15:12:10|30993.7|30973.7|30991.2|30971.2|30994.1|30974.1|30991.2|30971.2|25
1644505940000|2022-02-10 15:12:20|30991.3|30971.3|30990.9|30970.9|30992.5|30972.5|30989.8|30969.8|30
1644505950000|2022-02-10 15:12:30|30990.8|30970.8|30983.5|30963.5|30991.7|30971.7|30983.2|30963.2|32
1644505960000|2022-02-10 15:12:40|30983.8|30963.8|30986.6|30966.6|30986.6|30966.6|30983.3|30963.3|36
1644505970000|2022-02-10 15:12:50|30987|30967|30983.8|30963.8|30987.2|30967.2|30983.4|30963.4|31
1644505980000|2022-02-10 15:13:00|30984.4|30964.4|30982.7|30962.7|30985.8|30965.8|30980.9|30960.9|31
1644505990000|2022-02-10 15:13:10|30982.5|30962.5|30979.4|30959.4|30982.7|30962.7|30979.4|30959.4|32
1644506000000|2022-02-10 15:13:20|30980.2|30960.2|30970.7|30950.7|30982.1|30962.1|30965.6|30945.6|35
1644506010000|2022-02-10 15:13:30|30970.4|30950.4|30966.7|30946.7|30972.2|30952.2|30966.4|30946.4|36
1644506020000|2022-02-10 15:13:40|30969.2|30949.2|30964.4|30944.4|30969.2|30949.2|30957|30937|38
1644506030000|2022-02-10 15:13:50|30964.7|30944.7|30960.6|30940.6|30967.5|30947.5|30960.6|30940.6|40
1644506040000|2022-02-10 15:14:00|30962|30942|30974.3|30954.3|30974.3|30954.3|30961.4|30941.4|34
1644506050000|2022-02-10 15:14:10|30974.5|30954.5|30974.9|30954.9|30976.3|30956.3|30972.3|30952.3|36
1644506060000|2022-02-10 15:14:20|30975.8|30955.8|30978|30958|30978|30958|30971.7|30951.7|35
1644506070000|2022-02-10 15:14:30|30978.3|30958.3|30982.1|30962.1|30984.1|30964.1|30977.7|30957.7|34
1644506080000|2022-02-10 15:14:40|30981.9|30961.9|30982.9|30962.9|30983.3|30963.3|30979.4|30959.4|37
1644506090000|2022-02-10 15:14:50|30983.5|30963.5|30976.3|30956.3|30983.8|30963.8|30976.3|30956.3|38
1644506100000|2022-02-10 15:15:00|30976.2|30956.2|30972.7|30952.7|30977|30957|30970.4|30950.4|37
1644506110000|2022-02-10 15:15:10|30973.6|30953.6|30979.2|30959.2|30980.2|30960.2|30973|30953|36
1644506120000|2022-02-10 15:15:20|30979.6|30959.6|30979.5|30959.5|30981.1|30961.1|30976.8|30956.8|35
1644506130000|2022-02-10 15:15:30|30979.2|30959.2|30979.6|30959.6|30982.1|30962.1|30978.1|30958.1|26
1644506140000|2022-02-10 15:15:40|30980.1|30960.1|30979.2|30959.2|30980.1|30960.1|30977.4|30957.4|28
1644506150000|2022-02-10 15:15:50|30979.1|30959.1|30968.7|30948.7|30979.3|30959.3|30968.7|30948.7|33
1644506160000|2022-02-10 15:16:00|30969.5|30949.5|30968.5|30948.5|30969.5|30949.5|30965.6|30945.6|39
1644506170000|2022-02-10 15:16:10|30969.2|30949.2|30970.2|30950.2|30972.7|30952.7|30966.4|30946.4|35
1644506180000|2022-02-10 15:16:20|30971.5|30951.5|30977.2|30957.2|30977.2|30957.2|30970.1|30950.1|31
1644506190000|2022-02-10 15:16:30|30975.7|30955.7|30977|30957|30977|30957|30973.8|30953.8|29
1644506200000|2022-02-10 15:16:40|30976.7|30956.7|30970.5|30950.5|30977.9|30957.9|30970.5|30950.5|34
1644506210000|2022-02-10 15:16:50|30969.5|30949.5|30968.4|30948.4|30973|30953|30967.9|30947.9|34
1644506220000|2022-02-10 15:17:00|30967.6|30947.6|30966.2|30946.2|30968.2|30948.2|30964.4|30944.4|34
1644506230000|2022-02-10 15:17:10|30966.5|30946.5|30956.3|30936.3|30966.5|30946.5|30951.7|30931.7|36
1644506240000|2022-02-10 15:17:20|30957.6|30937.6|30959.8|30939.8|30961.8|30941.8|30955.3|30935.3|38
1644506250000|2022-02-10 15:17:30|30959.9|30939.9|30965.4|30945.4|30966.5|30946.5|30959.4|30939.4|32
1644506260000|2022-02-10 15:17:40|30965.7|30945.7|30960.7|30940.7|30965.7|30945.7|30960.4|30940.4|34
1644506270000|2022-02-10 15:17:50|30961|30941|30966.3|30946.3|30966.7|30946.7|30960.9|30940.9|33
1644506280000|2022-02-10 15:18:00|30966.1|30946.1|30966.4|30946.4|30967.4|30947.4|30965.4|30945.4|23
1644506290000|2022-02-10 15:18:10|30966.1|30946.1|30966.8|30946.8|30969.6|30949.6|30965.6|30945.6|31
1644506300000|2022-02-10 15:18:20|30966.2|30946.2|30968.2|30948.2|30968.7|30948.7|30960.9|30940.9|32
1644506310000|2022-02-10 15:18:30|30967.6|30947.6|30967.2|30947.2|30968.4|30948.4|30965.1|30945.1|36
1644506320000|2022-02-10 15:18:40|30966.5|30946.5|30971.5|30951.5|30972.2|30952.2|30966.4|30946.4|33
1644506330000|2022-02-10 15:18:50|30970.5|30950.5|30971.7|30951.7|30975.3|30955.3|30970.3|30950.3|31
1644506340000|2022-02-10 15:19:00|30971.6|30951.6|30972.5|30952.5|30974.9|30954.9|30968.5|30948.5|24
1644506350000|2022-02-10 15:19:10|30972.3|30952.3|30969.2|30949.2|30972.9|30952.9|30969|30949|27
1644506360000|2022-02-10 15:19:20|30969.4|30949.4|30969.5|30949.5|30970.1|30950.1|30966|30946|32
1644506370000|2022-02-10 15:19:30|30969.1|30949.1|30973.9|30953.9|30975|30955|30968.7|30948.7|27
1644506380000|2022-02-10 15:19:40|30974.2|30954.2|30977.1|30957.1|30977.7|30957.7|30971.9|30951.9|30
1644506390000|2022-02-10 15:19:50|30977.2|30957.2|30977.9|30957.9|30979.9|30959.9|30975.8|30955.8|36
1644506400000|2022-02-10 15:20:00|30978.2|30958.2|30975.2|30955.2|30978.2|30958.2|30973.6|30953.6|25
1644506410000|2022-02-10 15:20:10|30975|30955|30976.4|30956.4|30976.4|30956.4|30971.9|30951.9|28
1644506420000|2022-02-10 15:20:20|30974.9|30954.9|30976.5|30956.5|30978.7|30958.7|30974.9|30954.9|29
1644506430000|2022-02-10 15:20:30|30977.1|30957.1|30983.1|30963.1|30985.8|30965.8|30976.6|30956.6|34
1644506440000|2022-02-10 15:20:40|30982.3|30962.3|30991.2|30971.2|30991.2|30971.2|30982.2|30962.2|28
1644506450000|2022-02-10 15:20:50|30991.4|30971.4|30992|30972|30993.2|30973.2|30991.3|30971.3|32
1644506460000|2022-02-10 15:21:00|30991.8|30971.8|30986.4|30966.4|30991.8|30971.8|30983.8|30963.8|34
1644506470000|2022-02-10 15:21:10|30986.7|30966.7|30984.6|30964.6|30986.7|30966.7|30983.8|30963.8|30
1644506480000|2022-02-10 15:21:20|30984.8|30964.8|30985|30965|30985.7|30965.7|30983.4|30963.4|34
1644506490000|2022-02-10 15:21:30|30984.9|30964.9|30989|30969|30989.7|30969.7|30984|30964|29
1644506500000|2022-02-10 15:21:40|30988.9|30968.9|30984.8|30964.8|30988.9|30968.9|30984.8|30964.8|30
1644506510000|2022-02-10 15:21:50|30984.9|30964.9|30986.6|30966.6|30986.8|30966.8|30984.9|30964.9|22
1644506520000|2022-02-10 15:22:00|30986.5|30966.5|30986.4|30966.4|30987|30967|30985.4|30965.4|21
1644506530000|2022-02-10 15:22:10|30988|30968|30985.8|30965.8|30989.1|30969.1|30984.6|30964.6|24
1644506540000|2022-02-10 15:22:20|30982.1|30962.1|30982.8|30962.8|30984.5|30964.5|30980.7|30960.7|26
1644506550000|2022-02-10 15:22:30|30983.7|30963.7|30978.8|30958.8|30984.1|30964.1|30978.5|30958.5|32
1644506560000|2022-02-10 15:22:40|30979.5|30959.5|30981.4|30961.4|30982.4|30962.4|30979.5|30959.5|28
1644506570000|2022-02-10 15:22:50|30981.3|30961.3|30988.1|30968.1|30989.1|30969.1|30981|30961|29
1644506580000|2022-02-10 15:23:00|30989.5|30969.5|30987.6|30967.6|30989.5|30969.5|30984.9|30964.9|30
1644506590000|2022-02-10 15:23:10|30987.7|30967.7|30982.9|30962.9|30987.7|30967.7|30982.3|30962.3|28
1644506600000|2022-02-10 15:23:20|30982.2|30962.2|30980.2|30960.2|30982.9|30962.9|30978.2|30958.2|25
1644506610000|2022-02-10 15:23:30|30979.8|30959.8|30979.1|30959.1|30982.2|30962.2|30977.7|30957.7|30
1644506620000|2022-02-10 15:23:40|30979.4|30959.4|30978.2|30958.2|30979.4|30959.4|30977.9|30957.9|18
1644506630000|2022-02-10 15:23:50|30978.3|30958.3|30964.8|30944.8|30978.4|30958.4|30962.8|30942.8|32
1644506640000|2022-02-10 15:24:00|30964.4|30944.4|30965.6|30945.6|30966.9|30946.9|30963.8|30943.8|31
1644506650000|2022-02-10 15:24:10|30965.1|30945.1|30969.2|30949.2|30969.2|30949.2|30964.3|30944.3|29
1644506660000|2022-02-10 15:24:20|30969|30949|30972.7|30952.7|30972.7|30952.7|30969|30949|26
1644506670000|2022-02-10 15:24:30|30972.9|30952.9|30972.8|30952.8|30974.9|30954.9|30971.9|30951.9|32
1644506680000|2022-02-10 15:24:40|30972.5|30952.5|30974|30954|30974.2|30954.2|30970.9|30950.9|26
1644506690000|2022-02-10 15:24:50|30974.3|30954.3|30980.1|30960.1|30980.3|30960.3|30972.8|30952.8|33
1644506700000|2022-02-10 15:25:00|30980|30960|30984.5|30964.5|30984.5|30964.5|30979.3|30959.3|32
1644506710000|2022-02-10 15:25:10|30985|30965|30981.9|30961.9|30988.1|30968.1|30981.9|30961.9|34
1644506720000|2022-02-10 15:25:20|30982.5|30962.5|30980.6|30960.6|30982.5|30962.5|30977.1|30957.1|36
1644506730000|2022-02-10 15:25:30|30981|30961|30978|30958|30981|30961|30973.3|30953.3|35
1644506740000|2022-02-10 15:25:40|30977.8|30957.8|30979.6|30959.6|30982.3|30962.3|30976.5|30956.5|31
1644506750000|2022-02-10 15:25:50|30979.3|30959.3|30975.1|30955.1|30980.3|30960.3|30974.7|30954.7|35
1644506760000|2022-02-10 15:26:00|30974.6|30954.6|30974.7|30954.7|30976.3|30956.3|30973.3|30953.3|29
1644506770000|2022-02-10 15:26:10|30975|30955|30976.6|30956.6|30978.8|30958.8|30974.1|30954.1|31
1644506780000|2022-02-10 15:26:20|30977|30957|30977.3|30957.3|30978.3|30958.3|30976.6|30956.6|27
1644506790000|2022-02-10 15:26:30|30974.7|30954.7|30973.7|30953.7|30976.2|30956.2|30973|30953|26
1644506800000|2022-02-10 15:26:40|30973.6|30953.6|30976.9|30956.9|30980.9|30960.9|30973.6|30953.6|32
1644506810000|2022-02-10 15:26:50|30976.4|30956.4|30973|30953|30976.9|30956.9|30971.7|30951.7|26
1644506820000|2022-02-10 15:27:00|30972.8|30952.8|30960.7|30940.7|30975.4|30955.4|30960.4|30940.4|30
1644506830000|2022-02-10 15:27:10|30954.9|30934.9|30946.2|30926.2|30954.9|30934.9|30945.7|30925.7|35
1644506840000|2022-02-10 15:27:20|30945.3|30925.3|30946.1|30926.1|30948.2|30928.2|30945.3|30925.3|32
1644506850000|2022-02-10 15:27:30|30946.3|30926.3|30948.4|30928.4|30952.1|30932.1|30944.3|30924.3|29
1644506860000|2022-02-10 15:27:40|30947.7|30927.7|30937.4|30917.4|30952|30932|30936.6|30916.6|31
1644506870000|2022-02-10 15:27:50|30938.7|30918.7|30942.7|30922.7|30946.7|30926.7|30938.7|30918.7|34
1644506880000|2022-02-10 15:28:00|30943.3|30923.3|30946.9|30926.9|30950.6|30930.6|30942|30922|35
1644506890000|2022-02-10 15:28:10|30946.6|30926.6|30947.8|30927.8|30949.5|30929.5|30945.2|30925.2|35
1644506900000|2022-02-10 15:28:20|30948|30928|30944.3|30924.3|30948.9|30928.9|30944.3|30924.3|29
1644506910000|2022-02-10 15:28:30|30944.9|30924.9|30945.9|30925.9|30947.2|30927.2|30943.2|30923.2|33
1644506920000|2022-02-10 15:28:40|30946.1|30926.1|30944.7|30924.7|30947.9|30927.9|30943.8|30923.8|32
1644506930000|2022-02-10 15:28:50|30944.1|30924.1|30943.5|30923.5|30945.7|30925.7|30942.6|30922.6|27
1644506940000|2022-02-10 15:29:00|30943.3|30923.3|30941.3|30921.3|30944.2|30924.2|30938.1|30918.1|31
1644506950000|2022-02-10 15:29:10|30941|30921|30941.4|30921.4|30944.5|30924.5|30938.6|30918.6|36
1644506960000|2022-02-10 15:29:20|30940.9|30920.9|30941|30921|30942.1|30922.1|30940.2|30920.2|30
1644506970000|2022-02-10 15:29:30|30940.9|30920.9|30938.7|30918.7|30940.9|30920.9|30934.8|30914.8|37
1644506980000|2022-02-10 15:29:40|30938.8|30918.8|30938.4|30918.4|30939.8|30919.8|30937.3|30917.3|36
1644506990000|2022-02-10 15:29:50|30937.2|30917.2|30936.2|30916.2|30939.7|30919.7|30936.2|30916.2|31
1644507000000|2022-02-10 15:30:00|30937.5|30917.5|30938|30918|30939.4|30919.4|30934.8|30914.8|36
1644507010000|2022-02-10 15:30:10|30938.3|30918.3|30932|30912|30938.3|30918.3|30931.9|30911.9|34
1644507020000|2022-02-10 15:30:20|30932.2|30912.2|30928.9|30908.9|30933.1|30913.1|30927.7|30907.7|36
1644507030000|2022-02-10 15:30:30|30928|30908|30924|30904|30930.7|30910.7|30924|30904|31
1644507040000|2022-02-10 15:30:40|30924.2|30904.2|30912.9|30892.9|30926.7|30906.7|30912.8|30892.8|38
1644507050000|2022-02-10 15:30:50|30914.8|30894.8|30901.5|30881.5|30914.8|30894.8|30900.2|30880.2|40
1644507060000|2022-02-10 15:31:00|30901.2|30881.2|30901.4|30881.4|30903.6|30883.6|30898|30878|34
1644507070000|2022-02-10 15:31:10|30901.9|30881.9|30877.2|30857.2|30901.9|30881.9|30873.7|30853.7|38
1644507080000|2022-02-10 15:31:20|30878.5|30858.5|30875.5|30855.5|30879.1|30859.1|30870.9|30850.9|36
1644507090000|2022-02-10 15:31:30|30875.2|30855.2|30863.6|30843.6|30875.8|30855.8|30862.4|30842.4|39
1644507100000|2022-02-10 15:31:40|30863.5|30843.5|30864.3|30844.3|30869.8|30849.8|30859.9|30839.9|40
1644507110000|2022-02-10 15:31:50|30865|30845|30865.8|30845.8|30867.3|30847.3|30862|30842|35
1644507120000|2022-02-10 15:32:00|30864.8|30844.8|30862.1|30842.1|30867.7|30847.7|30861.1|30841.1|37
1644507130000|2022-02-10 15:32:10|30863.3|30843.3|30859|30839|30863.8|30843.8|30856.2|30836.2|35
1644507140000|2022-02-10 15:32:20|30858.6|30838.6|30863.6|30843.6|30863.6|30843.6|30854|30834|38
1644507150000|2022-02-10 15:32:30|30859.6|30839.6|30856.1|30836.1|30864.4|30844.4|30855.1|30835.1|38
1644507160000|2022-02-10 15:32:40|30856.2|30836.2|30856.6|30836.6|30860.2|30840.2|30854.4|30834.4|33
1644507170000|2022-02-10 15:32:50|30855.6|30835.6|30852.6|30832.6|30864.8|30844.8|30849.3|30829.3|34
1644507180000|2022-02-10 15:33:00|30847.6|30827.6|30850.9|30830.9|30853.7|30833.7|30847.6|30827.6|35
1644507190000|2022-02-10 15:33:10|30850.6|30830.6|30850|30830|30854.3|30834.3|30844.6|30824.6|37
1644507200000|2022-02-10 15:33:20|30849.7|30829.7|30846.7|30826.7|30849.7|30829.7|30844.8|30824.8|37
1644507210000|2022-02-10 15:33:30|30846.4|30826.4|30844.4|30824.4|30848.2|30828.2|30841.7|30821.7|36
1644507220000|2022-02-10 15:33:40|30845.1|30825.1|30853.3|30833.3|30853.9|30833.9|30841.5|30821.5|30
1644507230000|2022-02-10 15:33:50|30854.4|30834.4|30850.6|30830.6|30855.5|30835.5|30847.2|30827.2|38
1644507240000|2022-02-10 15:34:00|30851.2|30831.2|30860.6|30840.6|30863.7|30843.7|30849.9|30829.9|37
1644507250000|2022-02-10 15:34:10|30860.2|30840.2|30856.4|30836.4|30861.2|30841.2|30853.9|30833.9|34
1644507260000|2022-02-10 15:34:20|30857.6|30837.6|30860.2|30840.2|30860.2|30840.2|30853.5|30833.5|34
1644507270000|2022-02-10 15:34:30|30857|30837|30860.5|30840.5|30861.1|30841.1|30855|30835|36
1644507280000|2022-02-10 15:34:40|30861.5|30841.5|30859.8|30839.8|30863.3|30843.3|30858.3|30838.3|37
1644507290000|2022-02-10 15:34:50|30860.7|30840.7|30861.5|30841.5|30864.9|30844.9|30858.2|30838.2|35
1644507300000|2022-02-10 15:35:00|30862.5|30842.5|30860.6|30840.6|30866.6|30846.6|30857.6|30837.6|32
1644507310000|2022-02-10 15:35:10|30859.9|30839.9|30858.3|30838.3|30865.1|30845.1|30855.9|30835.9|35
1644507320000|2022-02-10 15:35:20|30858.8|30838.8|30854.6|30834.6|30861.2|30841.2|30849.9|30829.9|33
1644507330000|2022-02-10 15:35:30|30853.8|30833.8|30851.6|30831.6|30856.9|30836.9|30851.1|30831.1|33
1644507340000|2022-02-10 15:35:40|30850.8|30830.8|30853|30833|30855.9|30835.9|30849.7|30829.7|34
1644507350000|2022-02-10 15:35:50|30851.5|30831.5|30850.1|30830.1|30857.2|30837.2|30848.6|30828.6|35
1644507360000|2022-02-10 15:36:00|30851.1|30831.1|30847.8|30827.8|30852.8|30832.8|30844.5|30824.5|37
1644507370000|2022-02-10 15:36:10|30848.2|30828.2|30854.8|30834.8|30856.8|30836.8|30846.3|30826.3|37
1644507380000|2022-02-10 15:36:20|30856.2|30836.2|30853.2|30833.2|30859.6|30839.6|30848.9|30828.9|33
1644507390000|2022-02-10 15:36:30|30859.3|30839.3|30867.7|30847.7|30873.7|30853.7|30859.3|30839.3|37
1644507400000|2022-02-10 15:36:40|30870.7|30850.7|30871|30851|30873|30853|30866.8|30846.8|37
1644507410000|2022-02-10 15:36:50|30871.9|30851.9|30881.8|30861.8|30881.8|30861.8|30870.7|30850.7|35
1644507420000|2022-02-10 15:37:00|30879.6|30859.6|30890|30870|30890.8|30870.8|30878.2|30858.2|35
1644507430000|2022-02-10 15:37:10|30889|30869|30893.7|30873.7|30896.1|30876.1|30888.6|30868.6|35
1644507440000|2022-02-10 15:37:20|30894.1|30874.1|30887.1|30867.1|30894.9|30874.9|30880.9|30860.9|36
1644507450000|2022-02-10 15:37:30|30887.2|30867.2|30889.1|30869.1|30903.9|30878.9|30881.6|30853.9|38
1644507460000|2022-02-10 15:37:40|30890|30870|30886.8|30866.8|30893.6|30873.6|30883.9|30863.9|35
1644507470000|2022-02-10 15:37:50|30886.4|30866.4|30884.9|30864.9|30900|30869.6|30880.7|30848.1|31
1644507480000|2022-02-10 15:38:00|30884.8|30864.8|30885.7|30865.7|30889.8|30869.8|30880.2|30860.2|32
1644507490000|2022-02-10 15:38:10|30884.7|30864.7|30889.3|30869.3|30902.8|30869.3|30882.3|30852.8|33
1644507500000|2022-02-10 15:38:20|30888.8|30868.8|30880.9|30860.9|30888.8|30868.8|30877.6|30857.6|36
1644507510000|2022-02-10 15:38:30|30881.1|30861.1|30883|30863|30885.4|30865.4|30877.8|30857.8|33
1644507520000|2022-02-10 15:38:40|30883.7|30863.7|30884.9|30864.9|30885.4|30865.4|30881.5|30861.5|31
1644507530000|2022-02-10 15:38:50|30880.6|30860.6|30883.8|30863.8|30889.8|30869.8|30879.1|30859.1|38
1644507540000|2022-02-10 15:39:00|30882.7|30862.7|30876.1|30856.1|30885.9|30865.9|30876.1|30856.1|36
1644507550000|2022-02-10 15:39:10|30875.6|30855.6|30876.3|30856.3|30880.2|30860.2|30871.6|30851.6|38
1644507560000|2022-02-10 15:39:20|30876.4|30856.4|30880.2|30860.2|30880.2|30860.2|30873.5|30853.5|39
1644507570000|2022-02-10 15:39:30|30881.9|30861.9|30880.4|30860.4|30883|30863|30874|30854|36
1644507580000|2022-02-10 15:39:40|30880.3|30860.3|30879.5|30859.5|30883.1|30863.1|30875.1|30855.1|37
1644507590000|2022-02-10 15:39:50|30881|30861|30886.2|30866.2|30886.6|30866.6|30879.8|30859.8|33
1644507600000|2022-02-10 15:40:00|30885.9|30865.9|30891.6|30871.6|30892.2|30872.2|30884.3|30864.3|34
1644507610000|2022-02-10 15:40:10|30893.4|30873.4|30890.7|30870.7|30898.2|30878.2|30886.9|30866.9|38
1644507620000|2022-02-10 15:40:20|30889.4|30869.4|30890.1|30870.1|30891.9|30871.9|30887.7|30867.7|33
1644507630000|2022-02-10 15:40:30|30889.5|30869.5|30890.5|30870.5|30893.1|30873.1|30888.9|30868.9|31
1644507640000|2022-02-10 15:40:40|30890.9|30870.9|30888.1|30868.1|30892.4|30872.4|30886.4|30866.4|31
1644507650000|2022-02-10 15:40:50|30885.5|30865.5|30891.4|30871.4|30892|30872|30885.5|30865.5|40
1644507660000|2022-02-10 15:41:00|30891.8|30871.8|30892.2|30872.2|30895.8|30875.8|30886.9|30866.9|38
1644507670000|2022-02-10 15:41:10|30891.7|30871.7|30892.1|30872.1|30894.6|30874.6|30888.2|30868.2|38
1644507680000|2022-02-10 15:41:20|30890.7|30870.7|30891|30871|30895.8|30875.8|30889.6|30869.6|28
1644507690000|2022-02-10 15:41:30|30891.8|30871.8|30888.4|30868.4|30893|30873|30884|30864|33
1644507700000|2022-02-10 15:41:40|30889|30869|30889.6|30869.6|30891.2|30871.2|30881.7|30861.7|32
1644507710000|2022-02-10 15:41:50|30890.9|30870.9|30896.6|30876.6|30897.8|30877.8|30887|30867|35
1644507720000|2022-02-10 15:42:00|30889.1|30869.1|30886.4|30866.4|30896.2|30876.2|30882.8|30862.8|38
1644507730000|2022-02-10 15:42:10|30886.9|30866.9|30890.5|30870.5|30891.5|30871.5|30880.7|30860.7|37
1644507740000|2022-02-10 15:42:20|30891|30871|30894.4|30844.4|30899.7|30871|30881.2|30844.1|35
1644507750000|2022-02-10 15:42:30|30895.8|30845.8|30891.4|30841.4|30897.4|30847.4|30888.3|30838.3|33
1644507760000|2022-02-10 15:42:40|30892|30842|30892.7|30842.7|30894.2|30857.7|30874.9|30838.3|29
1644507770000|2022-02-10 15:42:50|30891.6|30841.6|30882.7|30862.7|30895|30864.5|30876.7|30841.3|32
1644507780000|2022-02-10 15:43:00|30882.1|30862.1|30886.5|30866.5|30900.4|30868.3|30882|30850.4|39
1644507790000|2022-02-10 15:43:10|30887.5|30867.5|30889.5|30869.5|30891.3|30871.3|30886.9|30866.9|32
1644507800000|2022-02-10 15:43:20|30888.9|30868.9|30877.4|30857.4|30896.2|30870.4|30875.8|30845.8|37
1644507810000|2022-02-10 15:43:30|30878.3|30858.3|30879|30859|30883.4|30863.4|30876.7|30856.7|34
1644507820000|2022-02-10 15:43:40|30878.7|30858.7|30878.2|30858.2|30880|30860|30877.1|30857.1|30
1644507830000|2022-02-10 15:43:50|30879.2|30859.2|30881.5|30861.5|30896.2|30862.2|30874.9|30840|37
1644507840000|2022-02-10 15:44:00|30879.9|30859.9|30882.6|30862.6|30888.3|30868.3|30879.4|30859.4|34
1644507850000|2022-02-10 15:44:10|30886.5|30866.5|30888.9|30868.9|30890.6|30870.6|30882.7|30862.7|38
1644507860000|2022-02-10 15:44:20|30887.9|30867.9|30886.3|30866.3|30890.4|30870.4|30885.8|30865.8|35
1644507870000|2022-02-10 15:44:30|30886|30866|30890.2|30870.2|30891.5|30871.5|30884.1|30864.1|31
1644507880000|2022-02-10 15:44:40|30889.4|30869.4|30882.1|30862.1|30890.5|30870.5|30882.1|30862.1|31
1644507890000|2022-02-10 15:44:50|30885.2|30865.2|30886.8|30866.8|30888.7|30868.7|30884|30864|37
1644507900000|2022-02-10 15:45:00|30887.7|30867.7|30886.6|30866.6|30889.7|30869.7|30885.8|30865.8|30
1644507910000|2022-02-10 15:45:10|30887.9|30867.9|30888.4|30868.4|30892.1|30872.1|30885.4|30865.4|30
1644507920000|2022-02-10 15:45:20|30888.1|30868.1|30889.8|30869.8|30891.7|30871.7|30886.6|30866.6|32
1644507930000|2022-02-10 15:45:30|30890.9|30870.9|30888.7|30868.7|30895.4|30875.4|30885.1|30865.1|37
1644507940000|2022-02-10 15:45:40|30885.8|30865.8|30888.9|30868.9|30890.3|30870.3|30883.6|30863.6|33
1644507950000|2022-02-10 15:45:50|30888.2|30868.2|30887.7|30867.7|30889.7|30869.7|30887.2|30867.2|30
1644507960000|2022-02-10 15:46:00|30887.9|30867.9|30889.7|30869.7|30894.5|30874.5|30887.6|30867.6|34
1644507970000|2022-02-10 15:46:10|30892.2|30872.2|30883.3|30863.3|30892.2|30872.2|30883.1|30863.1|36
1644507980000|2022-02-10 15:46:20|30883|30863|30884.6|30864.6|30888.5|30868.5|30882.7|30862.7|35
1644507990000|2022-02-10 15:46:30|30885.8|30865.8|30885.3|30865.3|30887|30867|30880.4|30860.4|32
1644508000000|2022-02-10 15:46:40|30882|30862|30885.4|30865.4|30889|30869|30882|30862|28
1644508010000|2022-02-10 15:46:50|30886|30866|30891.9|30871.9|30892.8|30872.8|30884.3|30864.3|26
1644508020000|2022-02-10 15:47:00|30891.7|30871.7|30892.5|30872.5|30897.5|30877.5|30888|30868|34
1644508030000|2022-02-10 15:47:10|30891.8|30871.8|30891.5|30871.5|30893.7|30873.7|30890.2|30870.2|24
1644508040000|2022-02-10 15:47:20|30891.9|30871.9|30887.8|30867.8|30893.4|30873.4|30886.7|30866.7|27
1644508050000|2022-02-10 15:47:30|30887.9|30867.9|30883.8|30863.8|30891.4|30871.4|30880.7|30860.7|32
1644508060000|2022-02-10 15:47:40|30882.3|30862.3|30878.7|30858.7|30886.8|30866.8|30874.9|30854.9|37
1644508070000|2022-02-10 15:47:50|30879.3|30859.3|30881.7|30861.7|30882.6|30862.6|30874.8|30854.8|32
1644508080000|2022-02-10 15:48:00|30880.6|30860.6|30883.1|30863.1|30885.8|30865.8|30875.6|30855.6|36
1644508090000|2022-02-10 15:48:10|30882.2|30862.2|30886.3|30866.3|30902.9|30867.2|30878.6|30852.9|30
1644508100000|2022-02-10 15:48:20|30887.4|30867.4|30887.6|30867.6|30891.1|30871.1|30883.1|30863.1|36
1644508110000|2022-02-10 15:48:30|30889.3|30869.3|30889.5|30869.5|30889.5|30869.5|30885.6|30865.6|32
1644508120000|2022-02-10 15:48:40|30889.6|30869.6|30891.1|30871.1|30893.5|30873.5|30888.6|30868.6|32
1644508130000|2022-02-10 15:48:50|30891|30871|30889.5|30869.5|30892.4|30872.4|30888.5|30868.5|28
1644508140000|2022-02-10 15:49:00|30892.7|30872.7|30885.5|30865.5|30893.2|30873.2|30885.1|30865.1|32
1644508150000|2022-02-10 15:49:10|30886.3|30866.3|30881.2|30861.2|30888.2|30868.2|30881|30861|35
1644508160000|2022-02-10 15:49:20|30882.2|30862.2|30875.8|30855.8|30882.6|30862.6|30874.3|30854.3|37
1644508170000|2022-02-10 15:49:30|30875.3|30855.3|30878.5|30858.5|30890.9|30860.8|30873|30836.5|33
1644508180000|2022-02-10 15:49:40|30877.1|30857.1|30877.1|30857.1|30883.2|30863.2|30875.8|30855.8|30
1644508190000|2022-02-10 15:49:50|30877.7|30857.7|30878.7|30858.7|30885.5|30865.5|30876.6|30856.6|36
1644508200000|2022-02-10 15:50:00|30881.9|30861.9|30880.8|30860.8|30882.6|30862.6|30878.3|30858.3|27
1644508210000|2022-02-10 15:50:10|30880.7|30860.7|30882.9|30862.9|30885.4|30865.4|30878.7|30858.7|33
1644508220000|2022-02-10 15:50:20|30882.4|30862.4|30881.8|30861.8|30883.9|30863.9|30877.7|30857.7|35
1644508230000|2022-02-10 15:50:30|30881.2|30861.2|30879.7|30859.7|30882.1|30862.1|30874.8|30854.8|32
1644508240000|2022-02-10 15:50:40|30880.3|30860.3|30885.6|30865.6|30885.6|30865.6|30877.4|30857.4|33
1644508250000|2022-02-10 15:50:50|30905.3|30855.3|30889|30869|30905.3|30870.9|30883.1|30855.3|30
1644508260000|2022-02-10 15:51:00|30887.1|30867.1|30890.9|30870.9|30895.8|30875.8|30886.7|30866.7|34
1644508270000|2022-02-10 15:51:10|30891|30871|30890.4|30870.4|30892.9|30872.9|30886.8|30866.8|36
1644508280000|2022-02-10 15:51:20|30888.5|30868.5|30888.5|30868.5|30891.4|30871.4|30881.3|30861.3|27
1644508290000|2022-02-10 15:51:30|30888.6|30868.6|30891.1|30871.1|30891.4|30871.4|30887|30867|32
1644508300000|2022-02-10 15:51:40|30890.3|30870.3|30891.6|30871.6|30897.5|30877.5|30888.9|30868.9|33
1644508310000|2022-02-10 15:51:50|30892.3|30872.3|30893.2|30873.2|30894.6|30874.6|30886.6|30866.6|37
1644508320000|2022-02-10 15:52:00|30893.4|30873.4|30898.2|30878.2|30903.2|30883.2|30892.3|30872.3|34
1644508330000|2022-02-10 15:52:10|30899|30879|30892.8|30872.8|30899|30879|30892.8|30872.8|37
1644508340000|2022-02-10 15:52:20|30890.8|30870.8|30884.4|30864.4|30896.7|30876.7|30881|30861|39
1644508350000|2022-02-10 15:52:30|30885.6|30865.6|30885.3|30865.3|30886.8|30866.8|30880.7|30860.7|38
1644508360000|2022-02-10 15:52:40|30885.2|30865.2|30881.5|30861.5|30885.5|30865.5|30879.2|30859.2|34
1644508370000|2022-02-10 15:52:50|30881.9|30861.9|30875.8|30855.8|30882.5|30862.5|30875.5|30855.5|35
1644508380000|2022-02-10 15:53:00|30877.9|30857.9|30875.7|30855.7|30879.4|30859.4|30874.5|30854.5|40
1644508390000|2022-02-10 15:53:10|30875.8|30855.8|30873.7|30853.7|30876|30856|30872.6|30852.6|37
1644508400000|2022-02-10 15:53:20|30871.7|30851.7|30873.1|30853.1|30880.3|30860.3|30866.9|30846.9|39
1644508410000|2022-02-10 15:53:30|30876.5|30856.5|30879|30859|30882.8|30862.8|30873.6|30853.6|39
1644508420000|2022-02-10 15:53:40|30880.7|30860.7|30878.9|30858.9|30882.8|30862.8|30876.7|30856.7|35
1644508430000|2022-02-10 15:53:50|30884.3|30864.3|30881.7|30861.7|30885.6|30865.6|30878.3|30858.3|38
1644508440000|2022-02-10 15:54:00|30884.9|30864.9|30891.8|30871.8|30894.5|30874.5|30881.3|30861.3|32
1644508450000|2022-02-10 15:54:10|30888|30868|30897.2|30877.2|30901.9|30881.9|30888|30868|34
1644508460000|2022-02-10 15:54:20|30898|30878|30887.1|30867.1|30900.4|30880.4|30886.9|30866.9|35
1644508470000|2022-02-10 15:54:30|30887.3|30867.3|30892.2|30872.2|30893.1|30873.1|30885.4|30865.4|36
1644508480000|2022-02-10 15:54:40|30893.7|30873.7|30893|30873|30894.3|30874.3|30885.9|30865.9|40
1644508490000|2022-02-10 15:54:50|30891.4|30871.4|30892.6|30872.6|30895.8|30875.8|30889.2|30869.2|38
1644508500000|2022-02-10 15:55:00|30892.8|30872.8|30900.6|30880.6|30900.6|30880.6|30891.1|30871.1|38
1644508510000|2022-02-10 15:55:10|30899.3|30879.3|30894.3|30874.3|30902.1|30882.1|30892.9|30872.9|39
1644508520000|2022-02-10 15:55:20|30895.1|30875.1|30908.5|30888.5|30908.5|30888.5|30891.7|30871.7|38
1644508530000|2022-02-10 15:55:30|30903.1|30883.1|30916.1|30896.1|30918.3|30898.3|30903.1|30883.1|39
1644508540000|2022-02-10 15:55:40|30915.6|30895.6|30896.9|30876.9|30916.9|30896.9|30894.3|30862.7|39
1644508550000|2022-02-10 15:55:50|30897.7|30877.7|30894.1|30874.1|30899.3|30879.3|30894.1|30874.1|32
1644508560000|2022-02-10 15:56:00|30892.7|30872.7|30886.5|30866.5|30906.8|30874.1|30882.7|30850.9|37
1644508570000|2022-02-10 15:56:10|30887.2|30867.2|30892.8|30872.8|30894.6|30874.6|30883.1|30863.1|36
1644508580000|2022-02-10 15:56:20|30891.6|30871.6|30900.5|30880.5|30902.7|30882.7|30891.6|30871.6|38
1644508590000|2022-02-10 15:56:30|30900.7|30880.7|30889.2|30869.2|30903.8|30883.8|30889.2|30869.2|35
1644508600000|2022-02-10 15:56:40|30894|30874|30892.5|30872.5|30897.4|30877.4|30890.5|30870.5|32
1644508610000|2022-02-10 15:56:50|30890.8|30870.8|30886|30866|30891.8|30871.8|30882.6|30862.6|38
1644508620000|2022-02-10 15:57:00|30885.1|30865.1|30888.1|30868.1|30889.8|30869.8|30881.9|30861.9|37
1644508630000|2022-02-10 15:57:10|30888.3|30868.3|30887.7|30867.7|30888.9|30868.9|30878.6|30858.6|31
1644508640000|2022-02-10 15:57:20|30887|30867|30885.9|30865.9|30891.5|30871.5|30885.2|30865.2|36
1644508650000|2022-02-10 15:57:30|30888|30868|30884.3|30864.3|30888|30868|30880.5|30860.5|34
1644508660000|2022-02-10 15:57:40|30885.7|30865.7|30883.8|30863.8|30888.4|30868.4|30882.9|30862.9|36
1644508670000|2022-02-10 15:57:50|30885.8|30865.8|30892.2|30872.2|30893.4|30873.4|30880.5|30860.5|40
1644508680000|2022-02-10 15:58:00|30890.9|30870.9|30874.7|30854.7|30893.1|30873.1|30874.7|30854.7|37
1644508690000|2022-02-10 15:58:10|30874.8|30854.8|30882.5|30862.5|30883.1|30863.1|30871|30851|40
1644508700000|2022-02-10 15:58:20|30882.3|30862.3|30879.6|30859.6|30883|30863|30877.1|30857.1|39
1644508710000|2022-02-10 15:58:30|30887.1|30867.1|30885.8|30865.8|30891.3|30871.3|30879.7|30859.7|38
1644508720000|2022-02-10 15:58:40|30886.6|30866.6|30881|30861|30886.9|30866.9|30878.5|30858.5|37
1644508730000|2022-02-10 15:58:50|30883.3|30863.3|30879.2|30859.2|30885|30865|30873.5|30853.5|38
1644508740000|2022-02-10 15:59:00|30878.7|30858.7|30883.9|30863.9|30884.8|30864.8|30876.5|30856.5|38
1644508750000|2022-02-10 15:59:10|30886.1|30866.1|30883.9|30863.9|30890|30870|30880.6|30860.6|39
1644508760000|2022-02-10 15:59:20|30883.5|30863.5|30883.7|30863.7|30885.5|30865.5|30880.6|30860.6|34
1644508770000|2022-02-10 15:59:30|30882.9|30862.9|30886.3|30866.3|30888.4|30868.4|30882.7|30862.7|31
1644508780000|2022-02-10 15:59:40|30886.4|30866.4|30886.5|30866.5|30888.3|30868.3|30884.5|30864.5|31
1644508790000|2022-02-10 15:59:50|30887.6|30867.6|30882.4|30862.4|30887.6|30867.6|30879.8|30859.8|34
1644508800000|2022-02-10 16:00:00|30883|30863|30879.8|30859.8|30883|30863|30875.2|30855.2|36
1644508810000|2022-02-10 16:00:10|30879.9|30859.9|30881.4|30861.4|30882.6|30862.6|30879.1|30859.1|36
1644508820000|2022-02-10 16:00:20|30882|30862|30877.1|30857.1|30882|30862|30873.8|30853.8|35
1644508830000|2022-02-10 16:00:30|30875.1|30855.1|30868|30848|30878.2|30858.2|30866.6|30846.6|36
1644508840000|2022-02-10 16:00:40|30868.6|30848.6|30870.9|30850.9|30875.6|30855.6|30868.6|30848.6|37
1644508850000|2022-02-10 16:00:50|30870.1|30850.1|30873|30853|30876.1|30856.1|30869.3|30849.3|34
1644508860000|2022-02-10 16:01:00|30873.1|30853.1|30868.1|30848.1|30873.3|30853.3|30868.1|30848.1|38
1644508870000|2022-02-10 16:01:10|30869.2|30849.2|30869.5|30849.5|30869.5|30849.5|30861.4|30841.4|36
1644508880000|2022-02-10 16:01:20|30868.7|30848.7|30863.4|30843.4|30869.2|30849.2|30860.3|30840.3|34
1644508890000|2022-02-10 16:01:30|30863.1|30843.1|30856|30836|30863.7|30843.7|30851.7|30831.7|37
1644508900000|2022-02-10 16:01:40|30855.9|30835.9|30854|30834|30856.1|30836.1|30850|30830|36
1644508910000|2022-02-10 16:01:50|30853.3|30833.3|30859.7|30839.7|30862|30842|30851|30831|39
1644508920000|2022-02-10 16:02:00|30859.3|30839.3|30856.2|30836.2|30859.3|30839.3|30851.8|30831.8|32
1644508930000|2022-02-10 16:02:10|30855.4|30835.4|30853.4|30833.4|30858.4|30838.4|30852.8|30832.8|33
1644508940000|2022-02-10 16:02:20|30853.7|30833.7|30854|30834|30854.9|30834.9|30852.6|30832.6|36
1644508950000|2022-02-10 16:02:30|30853.7|30833.7|30851.1|30831.1|30854.2|30834.2|30849.2|30829.2|32
1644508960000|2022-02-10 16:02:40|30850.9|30830.9|30854.8|30834.8|30854.8|30834.8|30849.8|30829.8|31
1644508970000|2022-02-10 16:02:50|30854.5|30834.5|30847|30827|30854.6|30834.6|30845.7|30825.7|35
1644508980000|2022-02-10 16:03:00|30845.8|30825.8|30854.6|30834.6|30855.6|30835.6|30845.8|30825.8|37
1644508990000|2022-02-10 16:03:10|30854.1|30834.1|30853.7|30833.7|30856.1|30836.1|30852.5|30832.5|32
1644509000000|2022-02-10 16:03:20|30854.2|30834.2|30855|30835|30858.1|30838.1|30853|30833|39
1644509010000|2022-02-10 16:03:30|30855.1|30835.1|30855.2|30835.2|30855.6|30835.6|30853.9|30833.9|31
1644509020000|2022-02-10 16:03:40|30855.1|30835.1|30855.3|30835.3|30858.5|30838.5|30854.9|30834.9|33
1644509030000|2022-02-10 16:03:50|30855.2|30835.2|30856.5|30836.5|30858|30838|30854.6|30834.6|35
1644509040000|2022-02-10 16:04:00|30856.6|30836.6|30858.9|30838.9|30858.9|30838.9|30856|30836|34
1644509050000|2022-02-10 16:04:10|30858.6|30838.6|30859.5|30839.5|30859.7|30839.7|30856.7|30836.7|35
1644509060000|2022-02-10 16:04:20|30859.7|30839.7|30858.7|30838.7|30860|30840|30857|30837|27
1644509070000|2022-02-10 16:04:30|30858.2|30838.2|30856.9|30836.9|30858.2|30838.2|30856.1|30836.1|32
1644509080000|2022-02-10 16:04:40|30856.8|30836.8|30856.2|30836.2|30858.6|30838.6|30854.9|30834.9|30
1644509090000|2022-02-10 16:04:50|30858.1|30838.1|30858.9|30838.9|30860.2|30840.2|30857.5|30837.5|31
1644509100000|2022-02-10 16:05:00|30859.2|30839.2|30858.2|30838.2|30859.7|30839.7|30856.7|30836.7|28
1644509110000|2022-02-10 16:05:10|30858.1|30838.1|30855.1|30835.1|30858.2|30838.2|30855|30835|35
1644509120000|2022-02-10 16:05:20|30855.2|30835.2|30851.3|30831.3|30857.2|30837.2|30849.5|30829.5|33
1644509130000|2022-02-10 16:05:30|30851.9|30831.9|30851.2|30831.2|30852.5|30832.5|30849.6|30829.6|28
1644509140000|2022-02-10 16:05:40|30851.4|30831.4|30849.2|30829.2|30852.7|30832.7|30848.8|30828.8|28
1644509150000|2022-02-10 16:05:50|30849.3|30829.3|30849.8|30829.8|30851.7|30831.7|30848.9|30828.9|23
1644509160000|2022-02-10 16:06:00|30849.9|30829.9|30853.9|30833.9|30855.3|30835.3|30849.3|30829.3|28
1644509170000|2022-02-10 16:06:10|30852.7|30832.7|30844.4|30824.4|30852.8|30832.8|30842.3|30822.3|32
1644509180000|2022-02-10 16:06:20|30843|30823|30836.1|30816.1|30844.6|30824.6|30833.5|30813.5|34
1644509190000|2022-02-10 16:06:30|30835.8|30815.8|30836|30816|30838|30818|30833.9|30813.9|29
1644509200000|2022-02-10 16:06:40|30835|30815|30847|30827|30847.2|30827.2|30834.8|30814.8|38
1644509210000|2022-02-10 16:06:50|30846.5|30826.5|30841.9|30821.9|30846.5|30826.5|30837.6|30817.6|35
1644509220000|2022-02-10 16:07:00|30842|30822|30836.3|30816.3|30842.1|30822.1|30836.3|30816.3|32
1644509230000|2022-02-10 16:07:10|30835.4|30815.4|30835.6|30815.6|30837.2|30817.2|30835|30815|35
1644509240000|2022-02-10 16:07:20|30836.1|30816.1|30830.5|30810.5|30836.1|30816.1|30829.8|30809.8|37
1644509250000|2022-02-10 16:07:30|30831.1|30811.1|30824|30804|30831.6|30811.6|30822.2|30802.2|37
1644509260000|2022-02-10 16:07:40|30824.3|30804.3|30822.4|30802.4|30824.5|30804.5|30820.9|30800.9|38
1644509270000|2022-02-10 16:07:50|30823.4|30803.4|30814.4|30794.4|30825|30805|30814.4|30794.4|33
1644509280000|2022-02-10 16:08:00|30814.3|30794.3|30814.4|30794.4|30817.8|30797.8|30813.5|30793.5|34
1644509290000|2022-02-10 16:08:10|30815|30795|30820.2|30800.2|30820.6|30800.6|30813.8|30793.8|36
1644509300000|2022-02-10 16:08:20|30819.7|30799.7|30822.8|30802.8|30822.8|30802.8|30818.8|30798.8|27
1644509310000|2022-02-10 16:08:30|30821|30801|30822|30802|30825|30805|30819.7|30799.7|38
1644509320000|2022-02-10 16:08:40|30822.2|30802.2|30822.9|30802.9|30825.9|30805.9|30821.5|30801.5|36
1644509330000|2022-02-10 16:08:50|30823.5|30803.5|30825.2|30805.2|30825.7|30805.7|30822.3|30802.3|37
1644509340000|2022-02-10 16:09:00|30825.5|30805.5|30824.3|30804.3|30826.8|30806.8|30822.3|30802.3|36
1644509350000|2022-02-10 16:09:10|30822.7|30802.7|30838.7|30818.7|30838.7|30818.7|30822.3|30802.3|28
1644509360000|2022-02-10 16:09:20|30840|30820|30840.3|30820.3|30845.3|30825.3|30836.5|30816.5|27
1644509370000|2022-02-10 16:09:30|30840.9|30820.9|30841.7|30821.7|30843.8|30823.8|30840.4|30820.4|24
1644509380000|2022-02-10 16:09:40|30842.5|30822.5|30843.6|30823.6|30847.1|30827.1|30841.6|30821.6|33
1644509390000|2022-02-10 16:09:50|30842.7|30822.7|30843|30823|30843.9|30823.9|30840.9|30820.9|31
1644509400000|2022-02-10 16:10:00|30842.4|30822.4|30843.9|30823.9|30845.6|30825.6|30841.2|30821.2|31
1644509410000|2022-02-10 16:10:10|30843.8|30823.8|30842.9|30822.9|30845.3|30825.3|30839.8|30819.8|29
1644509420000|2022-02-10 16:10:20|30844|30824|30841.6|30821.6|30844|30824|30839.2|30819.2|27
1644509430000|2022-02-10 16:10:30|30839.9|30819.9|30842.9|30822.9|30843|30823|30839.9|30819.9|27
1644509440000|2022-02-10 16:10:40|30843.5|30823.5|30838.4|30818.4|30843.5|30823.5|30837.7|30817.7|25
1644509450000|2022-02-10 16:10:50|30840.2|30820.2|30839.3|30819.3|30841.5|30821.5|30835.8|30815.8|31
1644509460000|2022-02-10 16:11:00|30840.2|30820.2|30837.5|30817.5|30840.2|30820.2|30836.9|30816.9|19
1644509470000|2022-02-10 16:11:10|30836.5|30816.5|30836.6|30816.6|30837.6|30817.6|30832.5|30812.5|27
1644509480000|2022-02-10 16:11:20|30837.2|30817.2|30837.5|30817.5|30839.3|30819.3|30833.5|30813.5|24
1644509490000|2022-02-10 16:11:30|30837.4|30817.4|30838.6|30818.6|30838.6|30818.6|30837|30817|20
1644509500000|2022-02-10 16:11:40|30838.4|30818.4|30837.8|30817.8|30838.4|30818.4|30837.3|30817.3|17
1644509510000|2022-02-10 16:11:50|30837.4|30817.4|30835.3|30815.3|30840.8|30820.8|30833.8|30813.8|30
1644509520000|2022-02-10 16:12:00|30835.2|30815.2|30835.7|30815.7|30838.6|30818.6|30830.1|30810.1|30
1644509530000|2022-02-10 16:12:10|30835.2|30815.2|30825.9|30805.9|30835.2|30815.2|30825|30805|36
1644509540000|2022-02-10 16:12:20|30824.8|30804.8|30819.6|30799.6|30838.8|30806.1|30818.4|30787.3|38
1644509550000|2022-02-10 16:12:30|30818.4|30798.4|30803.8|30783.8|30818.4|30798.4|30794.6|30762.3|40
1644509560000|2022-02-10 16:12:40|30802.1|30782.1|30801.4|30781.4|30815.3|30785.6|30796.8|30765.3|37
1644509570000|2022-02-10 16:12:50|30801.7|30781.7|30792.7|30772.7|30808.7|30781.7|30791.2|30757.9|35
1644509580000|2022-02-10 16:13:00|30794.4|30774.4|30795.6|30775.6|30796.9|30776.9|30793|30773|38
1644509590000|2022-02-10 16:13:10|30796.2|30776.2|30791.5|30771.5|30796.6|30776.6|30789.3|30769.3|34
1644509600000|2022-02-10 16:13:20|30794.4|30774.4|30796.3|30776.3|30797.2|30777.2|30792.1|30772.1|33
1644509610000|2022-02-10 16:13:30|30796.8|30776.8|30797|30777|30798.3|30778.3|30795.5|30775.5|36
1644509620000|2022-02-10 16:13:40|30796|30776|30797|30777|30799.1|30779.1|30794.7|30774.7|32
1644509630000|2022-02-10 16:13:50|30797.2|30777.2|30806.7|30786.7|30808.3|30788.3|30797.2|30777.2|32
1644509640000|2022-02-10 16:14:00|30806.9|30786.9|30799|30779|30808.9|30788.9|30796.6|30776.6|37
1644509650000|2022-02-10 16:14:10|30798.3|30778.3|30798.2|30778.2|30801.7|30781.7|30794.1|30774.1|35
1644509660000|2022-02-10 16:14:20|30799.7|30779.7|30800|30780|30801.3|30781.3|30797.8|30777.8|29
1644509670000|2022-02-10 16:14:30|30801.5|30781.5|30805.4|30785.4|30806|30786|30801.2|30781.2|31
1644509680000|2022-02-10 16:14:40|30803.6|30783.6|30812.8|30792.8|30813.1|30793.1|30803|30783|31
1644509690000|2022-02-10 16:14:50|30813.1|30793.1|30829|30779|30829.1|30794.4|30809.9|30779|33
1644509700000|2022-02-10 16:15:00|30828.8|30778.8|30813.2|30793.2|30828.8|30793.5|30812.2|30776.6|30
1644509710000|2022-02-10 16:15:10|30812.7|30792.7|30813|30793|30814.4|30794.4|30812.5|30792.5|31
1644509720000|2022-02-10 16:15:20|30813.2|30793.2|30816.6|30796.6|30819.6|30799.6|30812.4|30792.4|31
1644509730000|2022-02-10 16:15:30|30817.5|30797.5|30816.7|30796.7|30833.1|30797.9|30815.1|30783.1|34
1644509740000|2022-02-10 16:15:40|30817.1|30797.1|30810.2|30790.2|30817.4|30797.4|30808.9|30788.9|34
1644509750000|2022-02-10 16:15:50|30810|30790|30804.2|30784.2|30810|30790|30802.3|30782.3|34
1644509760000|2022-02-10 16:16:00|30806.7|30786.7|30804.1|30784.1|30809.3|30789.3|30802.6|30782.6|34
1644509770000|2022-02-10 16:16:10|30804.4|30784.4|30807.5|30787.5|30814.9|30794.9|30802.2|30782.2|21
1644509780000|2022-02-10 16:16:20|30808.4|30788.4|30811|30791|30812.5|30792.5|30808.1|30788.1|32
1644509790000|2022-02-10 16:16:30|30811.2|30791.2|30806.6|30786.6|30811.3|30791.3|30803|30783|31
1644509800000|2022-02-10 16:16:40|30806.5|30786.5|30800.7|30780.7|30807.2|30787.2|30797.5|30777.5|33
1644509810000|2022-02-10 16:16:50|30800.4|30780.4|30801.3|30781.3|30802.6|30782.6|30797.6|30777.6|37
1644509820000|2022-02-10 16:17:00|30800.6|30780.6|30800.5|30780.5|30805.3|30785.3|30798.1|30778.1|29
1644509830000|2022-02-10 16:17:10|30800.8|30780.8|30798.7|30778.7|30801|30781|30796.8|30776.8|33
1644509840000|2022-02-10 16:17:20|30797.8|30777.8|30801.2|30781.2|30801.5|30781.5|30795.9|30775.9|35
1644509850000|2022-02-10 16:17:30|30801.1|30781.1|30799.7|30779.7|30801.1|30781.1|30796|30776|30
1644509860000|2022-02-10 16:17:40|30799.4|30779.4|30802.5|30752.5|30808.6|30779.4|30783.9|30749.5|32
1644509870000|2022-02-10 16:17:50|30804.4|30754.4|30769.6|30749.6|30804.4|30772.7|30764|30744|36
1644509880000|2022-02-10 16:18:00|30768.2|30748.2|30790.1|30740.1|30793.4|30756.5|30765.1|30731.1|37
1644509890000|2022-02-10 16:18:10|30790.7|30740.7|30774.7|30754.7|30790.7|30756.3|30772.5|30740.7|28
1644509900000|2022-02-10 16:18:20|30774|30754|30788.1|30738.1|30791|30756.9|30773.2|30736.6|32
1644509910000|2022-02-10 16:18:30|30788.3|30738.3|30780|30760|30789.8|30761.5|30761.5|30730.3|36
1644509920000|2022-02-10 16:18:40|30779.5|30759.5|30779.6|30759.6|30780.2|30760.2|30775.6|30755.6|38
1644509930000|2022-02-10 16:18:50|30779.4|30759.4|30788.1|30768.1|30788.1|30768.1|30774.7|30754.7|36
1644509940000|2022-02-10 16:19:00|30786.2|30766.2|30790|30770|30794.1|30774.1|30781.6|30761.6|36
1644509950000|2022-02-10 16:19:10|30790.1|30770.1|30787.1|30767.1|30790.2|30770.2|30783.5|30763.5|35
1644509960000|2022-02-10 16:19:20|30786.6|30766.6|30787.8|30767.8|30789.1|30769.1|30785.3|30765.3|28
1644509970000|2022-02-10 16:19:30|30786.8|30766.8|30786.4|30766.4|30789.1|30769.1|30784.2|30764.2|34
1644509980000|2022-02-10 16:19:40|30786.8|30766.8|30788.3|30768.3|30788.9|30768.9|30786|30766|32
1644509990000|2022-02-10 16:19:50|30788.4|30768.4|30793.5|30773.5|30793.5|30773.5|30788.4|30768.4|27
1644510000000|2022-02-10 16:20:00|30793.2|30773.2|30790.5|30770.5|30793.2|30773.2|30789.5|30769.5|26
1644510010000|2022-02-10 16:20:10|30790.8|30770.8|30796.6|30776.6|30797.5|30777.5|30790.7|30770.7|32
1644510020000|2022-02-10 16:20:20|30797.5|30777.5|30795.8|30775.8|30802.4|30782.4|30794.9|30774.9|35
1644510030000|2022-02-10 16:20:30|30795.6|30775.6|30794|30774|30797.7|30777.7|30790.2|30770.2|36
1644510040000|2022-02-10 16:20:40|30793.4|30773.4|30793|30773|30796.2|30776.2|30789.6|30769.6|32
1644510050000|2022-02-10 16:20:50|30791.9|30771.9|30794.1|30774.1|30796.2|30776.2|30791.6|30771.6|30
1644510060000|2022-02-10 16:21:00|30793.7|30773.7|30793.4|30773.4|30799.1|30779.1|30791.1|30771.1|31
1644510070000|2022-02-10 16:21:10|30794.5|30774.5|30798.3|30778.3|30801|30781|30794.5|30774.5|35
1644510080000|2022-02-10 16:21:20|30798.7|30778.7|30799|30779|30801.6|30781.6|30796.4|30776.4|31
1644510090000|2022-02-10 16:21:30|30798.9|30778.9|30799.2|30779.2|30800.4|30780.4|30797|30777|28
1644510100000|2022-02-10 16:21:40|30801.3|30781.3|30799|30779|30801.9|30781.9|30797.4|30777.4|24
1644510110000|2022-02-10 16:21:50|30799.2|30779.2|30802.4|30782.4|30802.5|30782.5|30796.8|30776.8|25
1644510120000|2022-02-10 16:22:00|30802.5|30782.5|30803.5|30783.5|30803.5|30783.5|30799.2|30779.2|28
1644510130000|2022-02-10 16:22:10|30803.4|30783.4|30810.4|30790.4|30810.4|30790.4|30801.9|30781.9|31
1644510140000|2022-02-10 16:22:20|30811|30791|30813.2|30793.2|30813.6|30793.6|30808.4|30788.4|29
1644510150000|2022-02-10 16:22:30|30812.7|30792.7|30811.3|30791.3|30813.2|30793.2|30810.6|30790.6|30
1644510160000|2022-02-10 16:22:40|30811|30791|30807.9|30787.9|30812.3|30792.3|30807.4|30787.4|33
1644510170000|2022-02-10 16:22:50|30808.7|30788.7|30809.7|30789.7|30811.1|30791.1|30808.7|30788.7|24
1644510180000|2022-02-10 16:23:00|30809.6|30789.6|30811.4|30791.4|30811.9|30791.9|30809.2|30789.2|26
1644510190000|2022-02-10 16:23:10|30811.6|30791.6|30812.2|30792.2|30812.5|30792.5|30809.9|30789.9|23
1644510200000|2022-02-10 16:23:20|30812|30792|30807.2|30787.2|30812|30792|30807|30787|26
1644510210000|2022-02-10 16:23:30|30809.4|30789.4|30808.7|30788.7|30813.3|30793.3|30807.9|30787.9|32
1644510220000|2022-02-10 16:23:40|30809.2|30789.2|30805.5|30785.5|30809.6|30789.6|30805.5|30785.5|31
1644510230000|2022-02-10 16:23:50|30806.5|30786.5|30808.3|30788.3|30809|30789|30805|30785|32
1644510240000|2022-02-10 16:24:00|30806.6|30786.6|30805.8|30785.8|30808.8|30788.8|30802.9|30782.9|34
1644510250000|2022-02-10 16:24:10|30806.5|30786.5|30810.3|30790.3|30810.6|30790.6|30805.7|30785.7|34
1644510260000|2022-02-10 16:24:20|30810.5|30790.5|30812.7|30792.7|30818.2|30798.2|30809.8|30789.8|28
1644510270000|2022-02-10 16:24:30|30812.9|30792.9|30809.4|30789.4|30813.3|30793.3|30806.3|30786.3|25
1644510280000|2022-02-10 16:24:40|30810|30790|30809.4|30789.4|30811.2|30791.2|30807.6|30787.6|31
1644510290000|2022-02-10 16:24:50|30809.3|30789.3|30809.4|30789.4|30810.6|30790.6|30806.7|30786.7|29
1644510300000|2022-02-10 16:25:00|30810.5|30790.5|30805.1|30785.1|30810.7|30790.7|30803.9|30783.9|32
1644510310000|2022-02-10 16:25:10|30804.4|30784.4|30813.7|30793.7|30814.1|30794.1|30804|30784|27
1644510320000|2022-02-10 16:25:20|30812.7|30792.7|30813.1|30793.1|30813.9|30793.9|30812.3|30792.3|19
1644510330000|2022-02-10 16:25:30|30813|30793|30815.5|30795.5|30817.2|30797.2|30813|30793|27
1644510340000|2022-02-10 16:25:40|30816.1|30796.1|30816|30796|30816.7|30796.7|30812.9|30792.9|28
1644510350000|2022-02-10 16:25:50|30814.7|30794.7|30815.2|30795.2|30818.6|30798.6|30814.1|30794.1|23
1644510360000|2022-02-10 16:26:00|30814.7|30794.7|30813.9|30793.9|30817.2|30797.2|30810.3|30790.3|35
1644510370000|2022-02-10 16:26:10|30812.4|30792.4|30814.1|30794.1|30814.1|30794.1|30807.7|30787.7|33
1644510380000|2022-02-10 16:26:20|30812.6|30792.6|30812.2|30792.2|30815.2|30795.2|30809.5|30789.5|31
1644510390000|2022-02-10 16:26:30|30812|30792|30810.7|30790.7|30812.7|30792.7|30808.5|30788.5|28
1644510400000|2022-02-10 16:26:40|30809.7|30789.7|30811.5|30791.5|30813.5|30793.5|30809.5|30789.5|31
1644510410000|2022-02-10 16:26:50|30811.3|30791.3|30805.6|30785.6|30811.3|30791.3|30805.6|30785.6|29
1644510420000|2022-02-10 16:27:00|30806.1|30786.1|30804.3|30784.3|30806.9|30786.9|30803|30783|30
1644510430000|2022-02-10 16:27:10|30803.1|30783.1|30805.6|30785.6|30806.8|30786.8|30803.1|30783.1|23
1644510440000|2022-02-10 16:27:20|30805.1|30785.1|30806.8|30786.8|30809.8|30789.8|30805.1|30785.1|26
1644510450000|2022-02-10 16:27:30|30807.7|30787.7|30809.6|30789.6|30809.6|30789.6|30807.2|30787.2|16
1644510460000|2022-02-10 16:27:40|30809.5|30789.5|30811.4|30791.4|30813.9|30793.9|30807.9|30787.9|31
1644510470000|2022-02-10 16:27:50|30812.8|30792.8|30810.1|30790.1|30812.8|30792.8|30808.7|30788.7|30
1644510480000|2022-02-10 16:28:00|30810.3|30790.3|30817|30797|30817.3|30797.3|30809.2|30789.2|27
1644510490000|2022-02-10 16:28:10|30816.6|30796.6|30816.2|30796.2|30818.3|30798.3|30813.4|30793.4|28
1644510500000|2022-02-10 16:28:20|30816.1|30796.1|30814.5|30794.5|30817.5|30797.5|30809.6|30789.6|32
1644510510000|2022-02-10 16:28:30|30814.3|30794.3|30811|30791|30817.9|30797.9|30810.5|30790.5|31
1644510520000|2022-02-10 16:28:40|30811.7|30791.7|30810.7|30790.7|30812.4|30792.4|30806.8|30786.8|25
1644510530000|2022-02-10 16:28:50|30810|30790|30806.7|30786.7|30812.4|30792.4|30806.3|30786.3|29
1644510540000|2022-02-10 16:29:00|30807.5|30787.5|30805.2|30785.2|30809.7|30789.7|30804.8|30784.8|25
1644510550000|2022-02-10 16:29:10|30805.3|30785.3|30811.7|30791.7|30814.2|30794.2|30805.3|30785.3|29
1644510560000|2022-02-10 16:29:20|30812.3|30792.3|30818.2|30798.2|30820.6|30800.6|30812.3|30792.3|33
1644510570000|2022-02-10 16:29:30|30818.4|30798.4|30818.4|30798.4|30820|30800|30818|30798|29
1644510580000|2022-02-10 16:29:40|30818.6|30798.6|30817.5|30797.5|30819.8|30799.8|30817.4|30797.4|22
1644510590000|2022-02-10 16:29:50|30817.2|30797.2|30811.5|30791.5|30817.3|30797.3|30808.5|30788.5|30
1644510600000|2022-02-10 16:30:00|30810.7|30790.7|30809|30789|30810.7|30790.7|30801.9|30781.9|31
1644510610000|2022-02-10 16:30:10|30810.1|30790.1|30813.1|30793.1|30813.1|30793.1|30809.5|30789.5|28
1644510620000|2022-02-10 16:30:20|30812.3|30792.3|30815.2|30795.2|30816.6|30796.6|30810.5|30790.5|29
1644510630000|2022-02-10 16:30:30|30815.6|30795.6|30812.7|30792.7|30816|30796|30809|30789|27
1644510640000|2022-02-10 16:30:40|30816.2|30796.2|30817.7|30797.7|30819|30799|30813.9|30793.9|26
1644510650000|2022-02-10 16:30:50|30816.4|30796.4|30815.7|30795.7|30821.2|30801.2|30814.5|30794.5|21
1644510660000|2022-02-10 16:31:00|30814.1|30794.1|30808.2|30788.2|30814.5|30794.5|30808.2|30788.2|33
1644510670000|2022-02-10 16:31:10|30808.4|30788.4|30809.1|30789.1|30810|30790|30806.1|30786.1|26
1644510680000|2022-02-10 16:31:20|30809.7|30789.7|30809.5|30789.5|30811|30791|30808.6|30788.6|24
1644510690000|2022-02-10 16:31:30|30812.2|30792.2|30812.1|30792.1|30813|30793|30809.3|30789.3|29
1644510700000|2022-02-10 16:31:40|30812.3|30792.3|30811.4|30791.4|30813|30793|30809.8|30789.8|24
1644510710000|2022-02-10 16:31:50|30811.6|30791.6|30809.4|30789.4|30811.6|30791.6|30806.9|30786.9|23
1644510720000|2022-02-10 16:32:00|30809.8|30789.8|30810.2|30790.2|30811.4|30791.4|30809.2|30789.2|22
1644510730000|2022-02-10 16:32:10|30810.5|30790.5|30811.7|30791.7|30812.1|30792.1|30809|30789|22
1644510740000|2022-02-10 16:32:20|30811.9|30791.9|30810.2|30790.2|30812|30792|30809.7|30789.7|17
1644510750000|2022-02-10 16:32:30|30809.9|30789.9|30814.6|30794.6|30815.5|30795.5|30808.8|30788.8|15
1644510760000|2022-02-10 16:32:40|30814.5|30794.5|30814.6|30794.6|30817.1|30797.1|30813.5|30793.5|26
1644510770000|2022-02-10 16:32:50|30815.2|30795.2|30823.4|30803.4|30833.6|30803.4|30811.2|30783.6|31
1644510780000|2022-02-10 16:33:00|30821.3|30801.3|30822.2|30802.2|30824.8|30804.8|30816.6|30796.6|36
1644510790000|2022-02-10 16:33:10|30823|30803|30823.2|30803.2|30824.2|30804.2|30820.2|30800.2|29
1644510800000|2022-02-10 16:33:20|30823.5|30803.5|30826.6|30806.6|30827.9|30807.9|30821.6|30801.6|28
1644510810000|2022-02-10 16:33:30|30827|30807|30827.8|30807.8|30828.5|30808.5|30822.5|30802.5|30
1644510820000|2022-02-10 16:33:40|30828.6|30808.6|30830.9|30810.9|30843.3|30812.1|30827.9|30793.3|30
1644510830000|2022-02-10 16:33:50|30829.2|30809.2|30826.6|30806.6|30834.1|30814.1|30826.6|30806.6|35
1644510840000|2022-02-10 16:34:00|30828.6|30808.6|30830.7|30810.7|30845.8|30813|30821.5|30794|36
1644510850000|2022-02-10 16:34:10|30832.2|30812.2|30837.7|30817.7|30850.9|30817.9|30827.7|30797.9|25
1644510860000|2022-02-10 16:34:20|30848.9|30798.9|30835|30815|30850.9|30820.8|30831.7|30798.9|37
1644510870000|2022-02-10 16:34:30|30836.5|30816.5|30830.1|30810.1|30853.4|30820.5|30825.9|30800.6|33
1644510880000|2022-02-10 16:34:40|30829.3|30809.3|30828.3|30808.3|30832.9|30812.9|30828.3|30808.3|32
1644510890000|2022-02-10 16:34:50|30828.8|30808.8|30829.5|30809.5|30845.9|30809.6|30823.7|30791.6|30
1644510900000|2022-02-10 16:35:00|30828.7|30808.7|30826.3|30806.3|30831.1|30811.1|30825.3|30805.3|32
1644510910000|2022-02-10 16:35:10|30826.4|30806.4|30825.7|30805.7|30828.4|30808.4|30824.2|30804.2|32
1644510920000|2022-02-10 16:35:20|30825|30805|30828.5|30808.5|30850.2|30816.1|30824.7|30790.3|37
1644510930000|2022-02-10 16:35:30|30828.2|30808.2|30824.2|30804.2|30840.5|30810.8|30820.2|30786.9|39
1644510940000|2022-02-10 16:35:40|30825.8|30805.8|30822.6|30802.6|30840.5|30806.7|30821.9|30790.5|31
1644510950000|2022-02-10 16:35:50|30822.9|30802.9|30826.8|30806.8|30843.7|30807.1|30822.5|30792.7|32
1644510960000|2022-02-10 16:36:00|30827.4|30807.4|30829.3|30809.3|30842.9|30810.6|30823.2|30792.9|37
1644510970000|2022-02-10 16:36:10|30829.1|30809.1|30830|30810|30843.3|30810.2|30826.7|30793.3|32
1644510980000|2022-02-10 16:36:20|30830.8|30810.8|30829.7|30809.7|30847.2|30811.8|30827.4|30797.2|35
1644510990000|2022-02-10 16:36:30|30828.7|30808.7|30830.9|30810.9|30847.9|30815.5|30826.7|30797.9|35
1644511000000|2022-02-10 16:36:40|30830.6|30810.6|30836|30816|30837.3|30817.3|30830.2|30810.2|34
1644511010000|2022-02-10 16:36:50|30837.9|30817.9|30837.8|30817.8|30852|30818.4|30833.4|30800.6|36
1644511020000|2022-02-10 16:37:00|30852.7|30802.7|30838.2|30818.2|30854.9|30820.7|30835.9|30802.7|31
1644511030000|2022-02-10 16:37:10|30838.5|30818.5|30838.1|30818.1|30839.8|30819.8|30835.3|30815.3|29
1644511040000|2022-02-10 16:37:20|30836.3|30816.3|30837.4|30817.4|30857.3|30822.5|30836.3|30803.8|32
1644511050000|2022-02-10 16:37:30|30837.6|30817.6|30834.4|30814.4|30840.5|30820.5|30833.9|30813.9|37
1644511060000|2022-02-10 16:37:40|30834.8|30814.8|30834.5|30814.5|30839.3|30819.3|30833.2|30813.2|33
1644511070000|2022-02-10 16:37:50|30831.9|30811.9|30830.2|30810.2|30838.7|30818.7|30830|30810|31
1644511080000|2022-02-10 16:38:00|30829.3|30809.3|30828.1|30808.1|30831.7|30811.7|30825.7|30805.7|35
1644511090000|2022-02-10 16:38:10|30828.2|30808.2|30833.6|30813.6|30833.6|30813.6|30827.4|30807.4|34
1644511100000|2022-02-10 16:38:20|30833|30813|30837.5|30817.5|30838.5|30818.5|30833|30813|26
1644511110000|2022-02-10 16:38:30|30837.6|30817.6|30834.1|30814.1|30837.8|30817.8|30832.3|30812.3|29
1644511120000|2022-02-10 16:38:40|30833.9|30813.9|30835.7|30815.7|30836.2|30816.2|30833.8|30813.8|26
1644511130000|2022-02-10 16:38:50|30835.8|30815.8|30837.2|30817.2|30837.6|30817.6|30833.5|30813.5|27
1644511140000|2022-02-10 16:39:00|30836.9|30816.9|30834.6|30814.6|30841.1|30821.1|30834.6|30814.6|37
1644511150000|2022-02-10 16:39:10|30836.2|30816.2|30836.4|30816.4|30852.1|30818.7|30834.4|30799|37
1644511160000|2022-02-10 16:39:20|30835.7|30815.7|30834.1|30814.1|30851.3|30817.9|30833.7|30798.1|34
1644511170000|2022-02-10 16:39:30|30834.6|30814.6|30840.3|30820.3|30855|30820.9|30833.9|30802.8|38
1644511180000|2022-02-10 16:39:40|30841.1|30821.1|30840.8|30820.8|30860.6|30822.2|30837.9|30804.1|31
1644511190000|2022-02-10 16:39:50|30840.3|30820.3|30842.9|30822.9|30856.2|30822.9|30837.1|30802.6|36
1644511200000|2022-02-10 16:40:00|30842.5|30822.5|30840.2|30820.2|30858.6|30823.8|30836.3|30803.2|40
1644511210000|2022-02-10 16:40:10|30840|30820|30837.6|30817.6|30853|30820.7|30834.5|30798.9|37
1644511220000|2022-02-10 16:40:20|30837.3|30817.3|30834.3|30814.3|30852.2|30818.4|30833.6|30802.2|37
1644511230000|2022-02-10 16:40:30|30834.4|30814.4|30839.7|30819.7|30853.7|30821.9|30828.6|30795.3|35
1644511240000|2022-02-10 16:40:40|30839.3|30819.3|30864.5|30814.5|30865.4|30832.2|30837.7|30802.5|37
1644511250000|2022-02-10 16:40:50|30864.3|30814.3|30866.8|30816.8|30871.5|30830.9|30850.1|30814.3|29
1644511260000|2022-02-10 16:41:00|30867|30817|30864.9|30814.9|30869.3|30832|30849.1|30813.8|36
1644511270000|2022-02-10 16:41:10|30864.8|30814.8|30851.2|30831.2|30866|30831.4|30851.2|30813.7|28
1644511280000|2022-02-10 16:41:20|30860.8|30810.8|30859.8|30809.8|30865|30827.6|30847.6|30809.5|29
1644511290000|2022-02-10 16:41:30|30859|30809|30845.6|30825.6|30860.4|30826.4|30843.8|30808.5|31
1644511300000|2022-02-10 16:41:40|30846|30826|30859.2|30809.2|30859.2|30826.9|30842.3|30808.9|32
1644511310000|2022-02-10 16:41:50|30860.9|30810.9|30850|30830|30862.8|30830.2|30846.4|30807.7|31
1644511320000|2022-02-10 16:42:00|30850.2|30830.2|30852.9|30832.9|30852.9|30832.9|30849.3|30829.3|31
1644511330000|2022-02-10 16:42:10|30853.4|30833.4|30852|30832|30853.4|30833.4|30850.1|30830.1|24
1644511340000|2022-02-10 16:42:20|30851.9|30831.9|30850|30830|30851.9|30831.9|30849.2|30829.2|18
1644511350000|2022-02-10 16:42:30|30850.2|30830.2|30850.9|30830.9|30851|30831|30849.1|30829.1|26
1644511360000|2022-02-10 16:42:40|30850.6|30830.6|30850.6|30830.6|30851.6|30831.6|30849.7|30829.7|32
1644511370000|2022-02-10 16:42:50|30850|30830|30850.8|30830.8|30868.7|30832.6|30849.6|30814.1|39
1644511380000|2022-02-10 16:43:00|30849.5|30829.5|30864.3|30814.3|30866.2|30832.1|30847.8|30812.7|36
1644511390000|2022-02-10 16:43:10|30862.9|30812.9|30847.3|30827.3|30863.5|30830|30846.3|30810.1|36
1644511400000|2022-02-10 16:43:20|30846.9|30826.9|30848.9|30828.9|30860.8|30828.9|30842.8|30809.8|39
1644511410000|2022-02-10 16:43:30|30847|30827|30846|30826|30861.9|30828.6|30844.2|30810.8|38
1644511420000|2022-02-10 16:43:40|30848|30828|30848.3|30828.3|30864.4|30828.3|30845.8|30810.1|40
1644511430000|2022-02-10 16:43:50|30848.6|30828.6|30848.4|30828.4|30864.2|30831.3|30845.4|30811.1|38
1644511440000|2022-02-10 16:44:00|30848.2|30828.2|30852.4|30832.4|30865.3|30832.4|30843.8|30810.7|39
1644511450000|2022-02-10 16:44:10|30849.8|30829.8|30857.2|30837.2|30867.1|30838|30845.8|30812.5|37
1644511460000|2022-02-10 16:44:20|30854.9|30834.9|30875.4|30825.4|30876.4|30838.2|30851.2|30821.1|34
1644511470000|2022-02-10 16:44:30|30874.8|30824.2|30874.9|30817.1|30877.5|30824.2|30869.8|30812.1|37
1644511480000|2022-02-10 16:44:40|30874.7|30817.5|30850|30830|30875.8|30830.6|30847.3|30811.2|38
1644511490000|2022-02-10 16:44:50|30850.1|30830.1|30844.3|30824.3|30850.3|30830.3|30844.3|30824.3|38
1644511500000|2022-02-10 16:45:00|30844.4|30824.4|30842.5|30822.5|30847.5|30827.5|30839.9|30819.9|37
1644511510000|2022-02-10 16:45:10|30842.9|30822.9|30847.9|30827.9|30848.4|30828.4|30841.4|30821.4|31
1644511520000|2022-02-10 16:45:20|30848.1|30828.1|30861.9|30811.9|30866.2|30830|30846.2|30808.7|35
1644511530000|2022-02-10 16:45:30|30861.4|30811.4|30861.7|30811.7|30865.1|30815.1|30861|30811|30
1644511540000|2022-02-10 16:45:40|30861.8|30811.8|30859.6|30809.6|30863.2|30813.2|30858.8|30808.8|31
1644511550000|2022-02-10 16:45:50|30859.4|30809.4|30857.9|30807.9|30860.7|30810.7|30856.7|30806.7|29
1644511560000|2022-02-10 16:46:00|30857.7|30807.7|30856.1|30806.1|30859|30809|30856|30806|29
1644511570000|2022-02-10 16:46:10|30855.9|30805.9|30856|30806|30857.4|30807.4|30853.2|30803.2|29
1644511580000|2022-02-10 16:46:20|30855.6|30805.6|30856.1|30806.1|30856.9|30806.9|30854.5|30804.5|17
1644511590000|2022-02-10 16:46:30|30855.5|30805.5|30851.6|30801.6|30858.4|30808.4|30848.8|30798.8|31
1644511600000|2022-02-10 16:46:40|30853.2|30803.2|30851.8|30801.5|30855.9|30803.4|30849.9|30799.9|25
1644511610000|2022-02-10 16:46:50|30851.3|30801.3|30852.7|30802.7|30856.7|30806.7|30851.3|30801.3|31
1644511620000|2022-02-10 16:47:00|30854.5|30804.5|30854.5|30804.5|30858.6|30806.7|30853.6|30803.6|28
1644511630000|2022-02-10 16:47:10|30855.5|30805.5|30855.7|30805.7|30856.6|30806.6|30853|30803|28
1644511640000|2022-02-10 16:47:20|30855.6|30805.6|30854.8|30804.8|30856.6|30806.6|30852.5|30802.5|32
1644511650000|2022-02-10 16:47:30|30855.6|30805.6|30852.9|30802.9|30855.6|30805.6|30851.9|30801.9|29
1644511660000|2022-02-10 16:47:40|30854.7|30804.7|30854|30802.4|30854.8|30804.8|30852.5|30802|22
1644511670000|2022-02-10 16:47:50|30853.8|30802.6|30847.6|30797.6|30853.8|30803.7|30847.1|30797.1|35
1644511680000|2022-02-10 16:48:00|30847.7|30797.7|30848.8|30798.8|30850.9|30800.9|30847.6|30797.6|33
1644511690000|2022-02-10 16:48:10|30848.7|30798.7|30842.3|30792.3|30850|30800|30839.4|30789.4|28
1644511700000|2022-02-10 16:48:20|30841.9|30791.9|30840.3|30790.3|30847.2|30797.2|30838.4|30788.4|34
1644511710000|2022-02-10 16:48:30|30840.9|30790.9|30819.6|30799.6|30840.9|30802.7|30818|30783.4|30
1644511720000|2022-02-10 16:48:40|30820|30800|30821.7|30801.7|30822.6|30802.6|30818.5|30798.5|25
1644511730000|2022-02-10 16:48:50|30822.5|30802.5|30820|30800|30823.2|30803.2|30819.8|30799.8|27
1644511740000|2022-02-10 16:49:00|30820.9|30800.9|30823.3|30803.3|30824.4|30804.4|30818.1|30798.1|33
1644511750000|2022-02-10 16:49:10|30823.1|30803.1|30825.2|30805.2|30826.1|30806.1|30822.9|30802.9|27
1644511760000|2022-02-10 16:49:20|30825.6|30805.6|30827.8|30777.8|30834.2|30806.1|30817.6|30775.9|32
1644511770000|2022-02-10 16:49:30|30813|30793|30825.1|30775.1|30827.9|30793|30810.7|30773.6|25
1644511780000|2022-02-10 16:49:40|30824.9|30774.9|30827.6|30777.6|30827.8|30792.7|30810.6|30774.9|27
1644511790000|2022-02-10 16:49:50|30827.5|30777.5|30826.7|30776.7|30827.8|30777.8|30822.8|30772.8|22
1644511800000|2022-02-10 16:50:00|30823.7|30773.7|30808.5|30788.5|30824.5|30789.4|30806|30772.1|24
1644511810000|2022-02-10 16:50:10|30808.1|30788.1|30801.2|30781.2|30808.2|30788.2|30799.8|30779.8|29
1644511820000|2022-02-10 16:50:20|30801.1|30781.1|30805.3|30785.3|30809.3|30789.3|30799.5|30779.5|39
1644511830000|2022-02-10 16:50:30|30803.9|30783.9|30802.2|30782.2|30805.5|30785.5|30802.2|30782.2|31
1644511840000|2022-02-10 16:50:40|30803|30783|30807.4|30787.4|30808.1|30788.1|30801.7|30781.7|38
1644511850000|2022-02-10 16:50:50|30807.9|30787.9|30805.1|30785.1|30807.9|30787.9|30804.2|30784.2|27
1644511860000|2022-02-10 16:51:00|30806.3|30786.3|30799.7|30779.7|30806.3|30786.3|30799.2|30779.2|32
1644511870000|2022-02-10 16:51:10|30801.3|30781.3|30802.8|30782.8|30808.7|30788.7|30797.7|30777.7|36
1644511880000|2022-02-10 16:51:20|30803.3|30783.3|30802.6|30782.6|30803.3|30783.3|30800.5|30780.5|23
1644511890000|2022-02-10 16:51:30|30803.4|30783.4|30806.3|30786.3|30806.3|30786.3|30802|30782|25
1644511900000|2022-02-10 16:51:40|30806.7|30786.7|30807.1|30787.1|30809.6|30789.6|30802.5|30782.5|30
1644511910000|2022-02-10 16:51:50|30806.9|30786.9|30811.1|30791.1|30812.9|30792.9|30805.7|30785.7|31
1644511920000|2022-02-10 16:52:00|30812.2|30792.2|30807.8|30787.8|30815.8|30795.8|30806.3|30786.3|34
1644511930000|2022-02-10 16:52:10|30809.2|30789.2|30803.8|30783.8|30811.5|30791.5|30803.8|30783.8|37
1644511940000|2022-02-10 16:52:20|30805.2|30785.2|30802.5|30782.5|30806.2|30786.2|30802.5|30782.5|28
1644511950000|2022-02-10 16:52:30|30803.3|30783.3|30800.1|30780.1|30806.3|30786.3|30799.7|30779.7|32
1644511960000|2022-02-10 16:52:40|30800.3|30780.3|30800.4|30780.4|30801.3|30781.3|30798.6|30778.6|32
1644511970000|2022-02-10 16:52:50|30800.6|30780.6|30801.1|30781.1|30804.1|30784.1|30798.4|30778.4|30
1644511980000|2022-02-10 16:53:00|30800.5|30780.5|30803.7|30783.7|30806.4|30786.4|30799.8|30779.8|34
1644511990000|2022-02-10 16:53:10|30802.9|30782.9|30806.3|30786.3|30807.5|30787.5|30802.9|30782.9|30
1644512000000|2022-02-10 16:53:20|30806.8|30786.8|30804|30784|30809.1|30789.1|30803.5|30783.5|31
1644512010000|2022-02-10 16:53:30|30804.1|30784.1|30802.4|30782.4|30810.2|30790.2|30801.5|30781.5|26
1644512020000|2022-02-10 16:53:40|30803.4|30783.4|30804.6|30784.6|30806.4|30786.4|30801.6|30781.6|24
1644512030000|2022-02-10 16:53:50|30805|30785|30799.4|30779.4|30805|30785|30798.9|30778.9|29
1644512040000|2022-02-10 16:54:00|30800.3|30780.3|30801.2|30781.2|30803.7|30783.7|30799.5|30779.5|31
1644512050000|2022-02-10 16:54:10|30800.6|30780.6|30799.6|30779.6|30802|30782|30798.7|30778.7|22
1644512060000|2022-02-10 16:54:20|30799.5|30779.5|30801.3|30781.3|30804.5|30784.5|30797.9|30777.9|29
1644512070000|2022-02-10 16:54:30|30802.2|30782.2|30803.2|30783.2|30803.7|30783.7|30800.3|30780.3|34
1644512080000|2022-02-10 16:54:40|30801.1|30781.1|30799.9|30779.9|30804.3|30784.3|30798.4|30778.4|32
1644512090000|2022-02-10 16:54:50|30799.2|30779.2|30797.9|30777.9|30800.1|30780.1|30796.5|30776.5|29
1644512100000|2022-02-10 16:55:00|30798.7|30778.7|30795|30775|30799|30779|30794.7|30774.7|29
1644512110000|2022-02-10 16:55:10|30796.3|30776.3|30794.4|30774.4|30798.8|30778.8|30794|30774|25
1644512120000|2022-02-10 16:55:20|30794.8|30774.8|30794|30774|30797.6|30777.6|30791.5|30771.5|35
1644512130000|2022-02-10 16:55:30|30793|30773|30789.7|30769.7|30793.9|30773.9|30789.3|30769.3|36
1644512140000|2022-02-10 16:55:40|30790.3|30770.3|30792.7|30772.7|30795.6|30775.6|30789.9|30769.9|39
1644512150000|2022-02-10 16:55:50|30794.1|30774.1|30790.2|30770.2|30794.1|30774.1|30790.2|30770.2|35
1644512160000|2022-02-10 16:56:00|30790|30770|30793.9|30773.9|30794.6|30774.6|30789.5|30769.5|32
1644512170000|2022-02-10 16:56:10|30791.9|30771.9|30791.8|30771.8|30793.9|30773.9|30791.3|30771.3|31
1644512180000|2022-02-10 16:56:20|30791.5|30771.5|30793.4|30773.4|30795|30775|30790|30770|29
1644512190000|2022-02-10 16:56:30|30791.3|30771.3|30791.7|30771.7|30796.1|30776.1|30791.2|30771.2|37
1644512200000|2022-02-10 16:56:40|30791.5|30771.5|30793.6|30773.6|30794.2|30774.2|30790.8|30770.8|30
1644512210000|2022-02-10 16:56:50|30792.9|30772.9|30793.7|30773.7|30794.4|30774.4|30791.6|30771.6|32
1644512220000|2022-02-10 16:57:00|30794|30774|30794.1|30774.1|30796.2|30776.2|30792.8|30772.8|33
1644512230000|2022-02-10 16:57:10|30795.9|30775.9|30796.1|30776.1|30797.2|30777.2|30793|30773|24
1644512240000|2022-02-10 16:57:20|30795|30775|30793.6|30773.6|30799.7|30779.7|30793.3|30773.3|25
1644512250000|2022-02-10 16:57:30|30796|30776|30800.4|30780.4|30801.6|30781.6|30794|30774|32
1644512260000|2022-02-10 16:57:40|30801.8|30781.8|30801.4|30781.4|30802.3|30782.3|30799.4|30779.4|33
1644512270000|2022-02-10 16:57:50|30801.1|30781.1|30802.3|30782.3|30805.9|30785.9|30799.8|30779.8|28
1644512280000|2022-02-10 16:58:00|30802.6|30782.6|30800.9|30780.9|30803.7|30783.7|30799.5|30779.5|36
1644512290000|2022-02-10 16:58:10|30800.8|30780.8|30798.7|30778.7|30801.7|30781.7|30798.5|30778.5|28
1644512300000|2022-02-10 16:58:20|30799.3|30779.3|30801.4|30781.4|30803|30783|30798|30778|34
1644512310000|2022-02-10 16:58:30|30800.2|30780.2|30803|30783|30803.2|30783.2|30799.2|30779.2|30
1644512320000|2022-02-10 16:58:40|30803.2|30783.2|30802.6|30782.6|30803.7|30783.7|30801|30781|29
1644512330000|2022-02-10 16:58:50|30802.7|30782.7|30799.9|30779.9|30803.8|30783.8|30799.9|30779.9|30
1644512340000|2022-02-10 16:59:00|30801.7|30781.7|30803.2|30783.2|30805.5|30785.5|30801.7|30781.7|24
1644512350000|2022-02-10 16:59:10|30803.1|30783.1|30801.8|30781.8|30804.1|30784.1|30800.3|30780.3|34
1644512360000|2022-02-10 16:59:20|30800.9|30780.9|30800.6|30780.6|30802.9|30782.9|30800.5|30780.5|30
1644512370000|2022-02-10 16:59:30|30800.1|30780.1|30799.9|30779.9|30801.3|30781.3|30798|30778|23
1644512380000|2022-02-10 16:59:40|30798.7|30778.7|30799.7|30779.7|30801.8|30781.8|30797.9|30777.9|31
1644512390000|2022-02-10 16:59:50|30799.6|30779.6|30801.8|30781.8|30801.8|30781.8|30798.2|30778.2|29
1644512400000|2022-02-10 17:00:00|30800.3|30780.3|30806.7|30786.7|30806.7|30786.7|30799.8|30779.8|32
1644512410000|2022-02-10 17:00:10|30806.6|30786.6|30806.1|30786.1|30808.4|30788.4|30805.5|30785.5|25
1644512420000|2022-02-10 17:00:20|30806.4|30786.4|30809.2|30789.2|30812.4|30792.4|30805.3|30785.3|32
1644512430000|2022-02-10 17:00:30|30811.9|30791.9|30811.6|30791.6|30812.2|30792.2|30808.9|30788.9|32
1644512440000|2022-02-10 17:00:40|30811.5|30791.5|30809.6|30789.6|30811.5|30791.5|30809.3|30789.3|29
1644512450000|2022-02-10 17:00:50|30810.2|30790.2|30811.5|30791.5|30814.1|30794.1|30810.2|30790.2|28
1644512460000|2022-02-10 17:01:00|30811.4|30791.4|30812.3|30792.3|30812.4|30792.4|30811.1|30791.1|20
1644512470000|2022-02-10 17:01:10|30812.2|30792.2|30814.9|30794.9|30815.9|30795.9|30811|30791|30
1644512480000|2022-02-10 17:01:20|30814.8|30794.8|30814|30794|30827.8|30797.5|30813.2|30776|35
1644512490000|2022-02-10 17:01:30|30815.3|30795.3|30813.7|30793.7|30817.7|30797.7|30812.3|30792.3|27
1644512500000|2022-02-10 17:01:40|30815.1|30795.1|30816.9|30796.9|30819.9|30799.9|30814.5|30794.5|32
1644512510000|2022-02-10 17:01:50|30818.1|30798.1|30819.1|30799.1|30836.7|30799.8|30816.3|30785.1|30
1644512520000|2022-02-10 17:02:00|30819.5|30799.5|30817.1|30797.1|30820.3|30800.3|30814.9|30794.9|33
1644512530000|2022-02-10 17:02:10|30816.7|30796.7|30811.4|30791.4|30818|30798|30809.8|30789.8|31
1644512540000|2022-02-10 17:02:20|30811.2|30791.2|30813.2|30793.2|30813.9|30793.9|30811.2|30791.2|24
1644512550000|2022-02-10 17:02:30|30812.5|30792.5|30815.1|30795.1|30815.5|30795.5|30809.4|30789.4|25
1644512560000|2022-02-10 17:02:40|30814.9|30794.9|30816.3|30796.3|30818.3|30798.3|30814.5|30794.5|29
1644512570000|2022-02-10 17:02:50|30816.1|30796.1|30816|30796|30818.2|30798.2|30815.2|30795.2|25
1644512580000|2022-02-10 17:03:00|30816.2|30796.2|30816.8|30796.8|30816.8|30796.8|30815.3|30795.3|17
1644512590000|2022-02-10 17:03:10|30817|30797|30818|30798|30819.2|30799.2|30816.5|30796.5|32
1644512600000|2022-02-10 17:03:20|30817.3|30797.3|30819.9|30799.9|30820.4|30800.4|30817.3|30797.3|26
1644512610000|2022-02-10 17:03:30|30819.4|30799.4|30819.1|30799.1|30820.6|30800.6|30816.8|30796.8|24
1644512620000|2022-02-10 17:03:40|30818.9|30798.9|30831.9|30781.9|30833|30799.6|30817.1|30781.9|26
1644512630000|2022-02-10 17:03:50|30831.7|30781.7|30817.7|30797.7|30833.2|30798.4|30817.5|30781.6|18
1644512640000|2022-02-10 17:04:00|30817.8|30797.8|30819.5|30799.5|30832.6|30799.5|30817.1|30781.7|25
1644512650000|2022-02-10 17:04:10|30818.3|30798.3|30821.7|30801.7|30838.3|30801.7|30818.3|30786|28
1644512660000|2022-02-10 17:04:20|30821.8|30801.8|30821.9|30801.9|30822.4|30802.4|30821.3|30801.3|22
1644512670000|2022-02-10 17:04:30|30821.8|30801.8|30821.8|30801.8|30822|30802|30820.4|30800.4|23
1644512680000|2022-02-10 17:04:40|30822|30802|30822.5|30802.5|30822.8|30802.8|30821.4|30801.4|25
1644512690000|2022-02-10 17:04:50|30822|30802|30820.6|30800.6|30823.7|30803.7|30820.6|30800.6|28
1644512700000|2022-02-10 17:05:00|30820|30800|30818.4|30798.4|30833.9|30800|30818|30783.3|20
1644512710000|2022-02-10 17:05:10|30818.6|30798.6|30818.4|30798.4|30819.4|30799.4|30817.7|30797.7|18
1644512720000|2022-02-10 17:05:20|30819.4|30799.4|30817.9|30797.9|30819.4|30799.4|30817.1|30797.1|21
1644512730000|2022-02-10 17:05:30|30818.3|30798.3|30820.7|30800.7|30821.1|30801.1|30818.3|30798.3|18
1644512740000|2022-02-10 17:05:40|30820.2|30800.2|30822.4|30802.4|30822.7|30802.7|30820.2|30800.2|19
1644512750000|2022-02-10 17:05:50|30822|30802|30822.5|30802.5|30822.5|30802.5|30821.4|30801.4|19
1644512760000|2022-02-10 17:06:00|30822.4|30802.4|30822.6|30802.6|30823.8|30803.8|30821.5|30801.5|22
1644512770000|2022-02-10 17:06:10|30822.8|30802.8|30824.3|30804.3|30825.1|30805.1|30822|30802|32
1644512780000|2022-02-10 17:06:20|30824|30804|30826.4|30806.4|30826.5|30806.5|30823.8|30803.8|24
1644512790000|2022-02-10 17:06:30|30826.7|30806.7|30825.6|30805.6|30826.7|30806.7|30824.4|30804.4|20
1644512800000|2022-02-10 17:06:40|30825.5|30805.5|30823.8|30803.8|30825.9|30805.9|30823.8|30803.8|19
1644512810000|2022-02-10 17:06:50|30824.2|30804.2|30821.1|30801.1|30826.5|30806.5|30819.1|30799.1|20
1644512820000|2022-02-10 17:07:00|30820.6|30800.6|30820.5|30800.5|30822.8|30802.8|30820.5|30800.5|25
1644512830000|2022-02-10 17:07:10|30819.9|30799.9|30821.8|30801.8|30821.9|30801.9|30819.9|30799.9|19
1644512840000|2022-02-10 17:07:20|30821.6|30801.6|30819.5|30799.5|30821.6|30801.6|30819.2|30799.2|21
1644512850000|2022-02-10 17:07:30|30819.7|30799.7|30819.2|30799.2|30820.8|30800.8|30819|30799|19
1644512860000|2022-02-10 17:07:40|30819.6|30799.6|30821.1|30801.1|30822|30802|30819.2|30799.2|20
1644512870000|2022-02-10 17:07:50|30820.1|30800.1|30821.7|30801.7|30821.9|30801.9|30819.6|30799.6|29
1644512880000|2022-02-10 17:08:00|30821.2|30801.2|30819.5|30799.5|30821.5|30801.5|30817.3|30797.3|21
1644512890000|2022-02-10 17:08:10|30819.8|30799.8|30814.4|30794.4|30819.8|30799.8|30812|30792|31
1644512900000|2022-02-10 17:08:20|30814.9|30794.9|30813.2|30793.2|30815.6|30795.6|30812.8|30792.8|27
1644512910000|2022-02-10 17:08:30|30810.7|30790.7|30813.9|30793.9|30813.9|30793.9|30810.7|30790.7|26
1644512920000|2022-02-10 17:08:40|30811.8|30791.8|30811.9|30791.9|30813.6|30793.6|30810.8|30790.8|21
1644512930000|2022-02-10 17:08:50|30812.7|30792.7|30812.4|30792.4|30813.6|30793.6|30811.6|30791.6|22
1644512940000|2022-02-10 17:09:00|30813|30793|30811|30791|30813|30793|30809.6|30789.6|25
1644512950000|2022-02-10 17:09:10|30810.7|30790.7|30809.5|30789.5|30812.5|30792.5|30809.2|30789.2|19
1644512960000|2022-02-10 17:09:20|30810.6|30790.6|30811.5|30791.5|30811.6|30791.6|30810|30790|14
1644512970000|2022-02-10 17:09:30|30811.4|30791.4|30813.3|30793.3|30814.5|30794.5|30811|30791|24
1644512980000|2022-02-10 17:09:40|30812.4|30792.4|30812|30792|30814.3|30794.3|30812|30792|27
1644512990000|2022-02-10 17:09:50|30812.2|30792.2|30812.4|30792.4|30826.4|30794.2|30811.3|30774.1|25
1644513000000|2022-02-10 17:10:00|30812.2|30792.2|30809.3|30789.3|30812.2|30792.2|30807.4|30787.4|27
1644513010000|2022-02-10 17:10:10|30810.3|30790.3|30808.8|30788.8|30810.7|30790.7|30808.2|30788.2|21
1644513020000|2022-02-10 17:10:20|30808.7|30788.7|30808.2|30788.2|30809|30789|30808.2|30788.2|14
1644513030000|2022-02-10 17:10:30|30808.6|30788.6|30808.5|30788.5|30809.5|30789.5|30808.3|30788.3|20
1644513040000|2022-02-10 17:10:40|30808.2|30788.2|30807.1|30787.1|30809.1|30789.1|30806.4|30786.4|16
1644513050000|2022-02-10 17:10:50|30806.7|30786.7|30807.9|30787.9|30808.5|30788.5|30806.2|30786.2|14
1644513060000|2022-02-10 17:11:00|30807.8|30787.8|30807.2|30787.2|30808.3|30788.3|30805.7|30785.7|23
1644513070000|2022-02-10 17:11:10|30807.3|30787.3|30809.4|30789.4|30809.5|30789.5|30806.1|30786.1|21
1644513080000|2022-02-10 17:11:20|30809.3|30789.3|30810.1|30790.1|30811.5|30791.5|30805.6|30785.6|20
1644513090000|2022-02-10 17:11:30|30810.7|30790.7|30808.6|30788.6|30810.7|30790.7|30806.1|30786.1|19
1644513100000|2022-02-10 17:11:40|30806.1|30786.1|30810.4|30790.4|30810.7|30790.7|30805.7|30785.7|17
1644513110000|2022-02-10 17:11:50|30808.1|30788.1|30808.6|30788.6|30809.8|30789.8|30806.6|30786.6|30
1644513120000|2022-02-10 17:12:00|30806.9|30786.9|30806.7|30786.7|30809.6|30789.6|30805.1|30785.1|27
1644513130000|2022-02-10 17:12:10|30805.6|30785.6|30810.9|30790.9|30810.9|30790.9|30805.6|30785.6|22
1644513140000|2022-02-10 17:12:20|30810.5|30790.5|30812.8|30792.8|30815.7|30795.7|30809.6|30789.6|30
1644513150000|2022-02-10 17:12:30|30810.6|30790.6|30827.6|30777.6|30828.4|30793.2|30808.8|30775.8|30
1644513160000|2022-02-10 17:12:40|30828|30778|30813|30793|30828|30793.3|30811.7|30776.3|18
1644513170000|2022-02-10 17:12:50|30812.4|30792.4|30814.9|30794.9|30816.6|30796.6|30812|30792|25
1644513180000|2022-02-10 17:13:00|30813.1|30793.1|30814.2|30794.2|30815.6|30795.6|30812.8|30792.8|22
1644513190000|2022-02-10 17:13:10|30814.3|30794.3|30813.8|30793.8|30814.7|30794.7|30813.4|30793.4|14
1644513200000|2022-02-10 17:13:20|30814.3|30794.3|30818.1|30798.1|30818.1|30798.1|30813.5|30793.5|17
1644513210000|2022-02-10 17:13:30|30817.2|30797.2|30817.8|30797.8|30836.3|30799.9|30815.6|30782.6|25
1644513220000|2022-02-10 17:13:40|30816.2|30796.2|30818.6|30798.6|30818.7|30798.7|30815.4|30795.4|15
1644513230000|2022-02-10 17:13:50|30817.7|30797.7|30818.3|30798.3|30818.3|30798.3|30816.6|30796.6|15
1644513240000|2022-02-10 17:14:00|30817.6|30797.6|30822.9|30802.9|30823.4|30803.4|30817|30797|22
1644513250000|2022-02-10 17:14:10|30819.1|30799.1|30819.9|30799.9|30836.1|30803|30817.9|30781.5|25
1644513260000|2022-02-10 17:14:20|30819.2|30799.2|30821.6|30801.6|30833.5|30802.7|30818.5|30783.5|24
1644513270000|2022-02-10 17:14:30|30821|30801|30820.6|30800.6|30822.1|30802.1|30819.2|30799.2|30
1644513280000|2022-02-10 17:14:40|30820.2|30800.2|30820.3|30800.3|30820.7|30800.7|30819.3|30799.3|13
1644513290000|2022-02-10 17:14:50|30820.5|30800.5|30819|30799|30821|30801|30818.5|30798.5|19
1644513300000|2022-02-10 17:15:00|30818.4|30798.4|30824.7|30804.7|30825.1|30805.1|30818.4|30798.4|28
1644513310000|2022-02-10 17:15:10|30824.5|30804.5|30834.8|30784.8|30835.2|30804.5|30820.9|30784.5|28
1644513320000|2022-02-10 17:15:20|30834.1|30784.1|30822.3|30802.3|30840.3|30802.3|30821.4|30784|22
1644513330000|2022-02-10 17:15:30|30822.2|30802.2|30821.9|30801.9|30823|30803|30821.5|30801.5|23
1644513340000|2022-02-10 17:15:40|30821.6|30801.6|30825.3|30805.3|30838.3|30805.3|30820.9|30785.4|31
1644513350000|2022-02-10 17:15:50|30822.8|30802.8|30839.7|30789.7|30840.3|30805.6|30821.5|30787.8|21
1644513360000|2022-02-10 17:16:00|30839.5|30789.5|30839.4|30789.4|30840.8|30790.8|30838.3|30788.3|16
1644513370000|2022-02-10 17:16:10|30838.9|30788.9|30825.3|30805.3|30840.2|30805.3|30824.4|30788.9|24
1644513380000|2022-02-10 17:16:20|30826.8|30806.8|30827.4|30807.4|30827.5|30807.5|30824.7|30804.7|23
1644513390000|2022-02-10 17:16:30|30826.8|30806.8|30827.4|30807.4|30842.6|30809.1|30823.9|30790.2|30
1644513400000|2022-02-10 17:16:40|30827.7|30807.7|30826.9|30806.9|30827.7|30807.7|30826.3|30806.3|19
1644513410000|2022-02-10 17:16:50|30827.4|30807.4|30833.2|30813.2|30834.3|30814.3|30827.3|30807.3|26
1644513420000|2022-02-10 17:17:00|30834.9|30814.9|30829.3|30809.3|30834.9|30814.9|30827.3|30807.3|29
1644513430000|2022-02-10 17:17:10|30829.4|30809.4|30829.6|30809.6|30830.3|30810.3|30828.8|30808.8|22
1644513440000|2022-02-10 17:17:20|30829.3|30809.3|30829.7|30809.7|30830.1|30810.1|30828.3|30808.3|23
1644513450000|2022-02-10 17:17:30|30829.5|30809.5|30831.2|30811.2|30831.2|30811.2|30828.7|30808.7|19
1644513460000|2022-02-10 17:17:40|30834.7|30814.7|30845.4|30795.4|30847.2|30814.7|30834.7|30794.3|24
1644513470000|2022-02-10 17:17:50|30845.5|30795.5|30830.6|30810.6|30845.5|30815.3|30829.8|30795.5|25
1644513480000|2022-02-10 17:18:00|30829.9|30809.9|30830|30810|30832|30812|30828.8|30808.8|21
1644513490000|2022-02-10 17:18:10|30829.9|30809.9|30828.7|30808.7|30831|30811|30827.1|30807.1|23
1644513500000|2022-02-10 17:18:20|30827.9|30807.9|30828.6|30808.6|30828.8|30808.8|30827.9|30807.9|13
1644513510000|2022-02-10 17:18:30|30828.5|30808.5|30828.8|30808.8|30828.8|30808.8|30828.2|30808.2|19
1644513520000|2022-02-10 17:18:40|30828.6|30808.6|30827|30807|30831.3|30811.3|30827|30807|15
1644513530000|2022-02-10 17:18:50|30827.2|30807.2|30828.7|30808.7|30841.6|30809.9|30826.6|30791.2|23
1644513540000|2022-02-10 17:19:00|30827.8|30807.8|30828.5|30808.5|30829.3|30809.3|30825.4|30805.4|29
1644513550000|2022-02-10 17:19:10|30827.6|30807.6|30827.5|30807.5|30828.6|30808.6|30827.4|30807.4|13
1644513560000|2022-02-10 17:19:20|30824.8|30804.8|30831.7|30781.7|30838.2|30808.5|30814.4|30781.7|27
1644513570000|2022-02-10 17:19:30|30829.9|30779.9|30818.2|30798.2|30833.9|30799.5|30816.1|30778.2|28
1644513580000|2022-02-10 17:19:40|30816.9|30796.9|30819.6|30799.6|30821.1|30801.1|30816.5|30796.5|23
1644513590000|2022-02-10 17:19:50|30819.1|30799.1|30819.9|30799.9|30820.4|30800.4|30818.3|30798.3|18
1644513600000|2022-02-10 17:20:00|30820.2|30800.2|30819.4|30799.4|30820.5|30800.5|30817.5|30797.5|27
1644513610000|2022-02-10 17:20:10|30819.3|30799.3|30813.2|30793.2|30820.2|30800.2|30812.7|30792.7|27
1644513620000|2022-02-10 17:20:20|30814.5|30794.5|30817|30797|30827.2|30800.2|30813.8|30777.2|29
1644513630000|2022-02-10 17:20:30|30816.3|30796.3|30816.2|30796.2|30818.5|30798.5|30815.8|30795.8|19
1644513640000|2022-02-10 17:20:40|30815.9|30795.9|30817.6|30797.6|30828.3|30799.8|30813.9|30776.9|19
1644513650000|2022-02-10 17:20:50|30817.3|30797.3|30816.6|30796.6|30817.6|30797.6|30816.4|30796.4|10
1644513660000|2022-02-10 17:21:00|30816.5|30796.5|30817.4|30797.4|30819.1|30799.1|30815.8|30795.8|12
1644513670000|2022-02-10 17:21:10|30817.2|30797.2|30817|30797|30819.6|30799.6|30816.6|30796.6|23
1644513680000|2022-02-10 17:21:20|30816.9|30796.9|30819.7|30799.7|30820.5|30800.5|30816.9|30796.9|25
1644513690000|2022-02-10 17:21:30|30819.8|30799.8|30819.4|30799.4|30823.1|30803.1|30818.1|30798.1|26
1644513700000|2022-02-10 17:21:40|30819.2|30799.2|30823|30803|30824.2|30804.2|30819.1|30799.1|27
1644513710000|2022-02-10 17:21:50|30823.1|30803.1|30823.8|30803.8|30823.8|30803.8|30822.3|30802.3|19
1644513720000|2022-02-10 17:22:00|30823.9|30803.9|30822.2|30802.2|30823.9|30803.9|30821.9|30801.9|11
1644513730000|2022-02-10 17:22:10|30822.1|30802.1|30822.4|30802.4|30822.9|30802.9|30821.6|30801.6|16
1644513740000|2022-02-10 17:22:20|30823.1|30803.1|30822.9|30802.9|30823.5|30803.5|30821.9|30801.9|20
1644513750000|2022-02-10 17:22:30|30823|30803|30824.1|30804.1|30824.5|30804.5|30821.4|30801.4|22
1644513760000|2022-02-10 17:22:40|30825.8|30805.8|30822.5|30802.5|30825.8|30805.8|30822.2|30802.2|19
1644513770000|2022-02-10 17:22:50|30822.2|30802.2|30825.4|30805.4|30829.6|30809.6|30822.2|30802.2|21
1644513780000|2022-02-10 17:23:00|30824|30804|30821.9|30801.9|30824.8|30804.8|30821.3|30801.3|27
1644513790000|2022-02-10 17:23:10|30821.6|30801.6|30824|30804|30824.8|30804.8|30821.3|30801.3|22
1644513800000|2022-02-10 17:23:20|30822.6|30802.6|30823|30803|30825|30805|30821.8|30801.8|29
1644513810000|2022-02-10 17:23:30|30822.6|30802.6|30823.9|30803.9|30823.9|30803.9|30822.6|30802.6|22
1644513820000|2022-02-10 17:23:40|30824.2|30804.2|30821.9|30801.9|30824.5|30804.5|30821.1|30801.1|18
1644513830000|2022-02-10 17:23:50|30821.7|30801.7|30821.5|30801.5|30822.3|30802.3|30821.5|30801.5|21
1644513840000|2022-02-10 17:24:00|30821.7|30801.7|30822.4|30802.4|30822.9|30802.9|30821.5|30801.5|14
1644513850000|2022-02-10 17:24:10|30822.5|30802.5|30822.9|30802.9|30822.9|30802.9|30822.3|30802.3|9
1644513860000|2022-02-10 17:24:20|30823.1|30803.1|30823.7|30803.7|30823.7|30803.7|30822.9|30802.9|9
1644513870000|2022-02-10 17:24:30|30824.5|30804.5|30821.4|30801.4|30829.6|30809.6|30821.2|30801.2|29
1644513880000|2022-02-10 17:24:40|30821.7|30801.7|30824.4|30804.4|30825.3|30805.3|30820.9|30800.9|25
1644513890000|2022-02-10 17:24:50|30824.1|30804.1|30823.7|30803.7|30824.7|30804.7|30823.7|30803.7|19
1644513900000|2022-02-10 17:25:00|30823.9|30803.9|30824.5|30804.5|30826.1|30806.1|30823.8|30803.8|22
1644513910000|2022-02-10 17:25:10|30824.7|30804.7|30825.8|30805.8|30825.8|30805.8|30823.8|30803.8|17
1644513920000|2022-02-10 17:25:20|30826|30806|30825.1|30805.1|30826.2|30806.2|30824.1|30804.1|23
1644513930000|2022-02-10 17:25:30|30825.5|30805.5|30824.9|30804.9|30826.1|30806.1|30824.5|30804.5|20
1644513940000|2022-02-10 17:25:40|30825.8|30805.8|30825.3|30805.3|30826.1|30806.1|30823.9|30803.9|23
1644513950000|2022-02-10 17:25:50|30825.1|30805.1|30826.2|30806.2|30827.4|30807.4|30825.1|30805.1|21
1644513960000|2022-02-10 17:26:00|30827|30807|30828.2|30808.2|30828.4|30808.4|30826.2|30806.2|22
1644513970000|2022-02-10 17:26:10|30828.1|30808.1|30824.3|30804.3|30828.1|30808.1|30824.3|30804.3|23
1644513980000|2022-02-10 17:26:20|30824.5|30804.5|30825.5|30805.5|30826.1|30806.1|30824.1|30804.1|18
1644513990000|2022-02-10 17:26:30|30824.9|30804.9|30825.6|30805.6|30826|30806|30824.8|30804.8|16
1644514000000|2022-02-10 17:26:40|30825.9|30805.9|30824.4|30804.4|30825.9|30805.9|30823|30803|20
1644514010000|2022-02-10 17:26:50|30824.6|30804.6|30824.2|30804.2|30824.8|30804.8|30824|30804|14
1644514020000|2022-02-10 17:27:00|30823.8|30803.8|30826.3|30806.3|30826.3|30806.3|30823.3|30803.3|22
1644514030000|2022-02-10 17:27:10|30827|30807|30827|30807|30828.2|30808.2|30824.9|30804.9|30
1644514040000|2022-02-10 17:27:20|30827.2|30807.2|30827.8|30807.8|30828|30808|30826.8|30806.8|19
1644514050000|2022-02-10 17:27:30|30827.7|30807.7|30824.7|30804.7|30828.2|30808.2|30824.3|30804.3|22
1644514060000|2022-02-10 17:27:40|30825.8|30805.8|30826.8|30806.8|30826.8|30806.8|30824.4|30804.4|20
1644514070000|2022-02-10 17:27:50|30827|30807|30828|30808|30828.4|30808.4|30826.7|30806.7|16
1644514080000|2022-02-10 17:28:00|30827.8|30807.8|30828|30808|30828.1|30808.1|30827.3|30807.3|17
1644514090000|2022-02-10 17:28:10|30827.3|30807.3|30829.2|30809.2|30829.2|30809.2|30827.3|30807.3|15
1644514100000|2022-02-10 17:28:20|30829.3|30809.3|30830.1|30810.1|30831.4|30811.4|30829|30809|21
1644514110000|2022-02-10 17:28:30|30830.9|30810.9|30831.6|30811.6|30831.6|30811.6|30830|30810|20
1644514120000|2022-02-10 17:28:40|30831.5|30811.5|30831.3|30811.3|30832.4|30812.4|30830.8|30810.8|26
1644514130000|2022-02-10 17:28:50|30831.2|30811.2|30830.9|30810.9|30831.8|30811.8|30830.8|30810.8|20
1644514140000|2022-02-10 17:29:00|30831|30811|30832.4|30812.4|30834.1|30814.1|30830.9|30810.9|19
1644514150000|2022-02-10 17:29:10|30832.6|30812.6|30834.5|30814.5|30834.9|30814.9|30832.6|30812.6|21
1644514160000|2022-02-10 17:29:20|30834.3|30814.3|30835|30815|30835.1|30815.1|30834.2|30814.2|16
1644514170000|2022-02-10 17:29:30|30834.9|30814.9|30834.6|30814.6|30835.6|30815.6|30833.6|30813.6|12
1644514180000|2022-02-10 17:29:40|30834.9|30814.9|30833.2|30813.2|30836.5|30816.5|30832.7|30812.7|16
1644514190000|2022-02-10 17:29:50|30832.5|30812.5|30833|30813|30834.1|30814.1|30832.3|30812.3|16
1644514200000|2022-02-10 17:30:00|30833.1|30813.1|30833.8|30813.8|30834.2|30814.2|30833|30813|17
1644514210000|2022-02-10 17:30:10|30833.9|30813.9|30833.9|30813.9|30834.7|30814.7|30833.4|30813.4|17
1644514220000|2022-02-10 17:30:20|30834|30814|30833.5|30813.5|30834|30814|30833.2|30813.2|22
1644514230000|2022-02-10 17:30:30|30833.7|30813.7|30832.6|30812.6|30834.1|30814.1|30832.6|30812.6|25
1644514240000|2022-02-10 17:30:40|30833.2|30813.2|30833.3|30813.3|30833.4|30813.4|30832.5|30812.5|23
1644514250000|2022-02-10 17:30:50|30833.4|30813.4|30833.4|30813.4|30834.5|30814.5|30832.6|30812.6|18
1644514260000|2022-02-10 17:31:00|30834.6|30814.6|30834|30814|30834.7|30814.7|30833.2|30813.2|17
1644514270000|2022-02-10 17:31:10|30833.9|30813.9|30832.7|30812.7|30834.4|30814.4|30830.3|30810.3|27
1644514280000|2022-02-10 17:31:20|30832.6|30812.6|30832.3|30812.3|30833.5|30813.5|30831.7|30811.7|18
1644514290000|2022-02-10 17:31:30|30832.2|30812.2|30832.3|30812.3|30832.5|30812.5|30832.2|30812.2|10
1644514300000|2022-02-10 17:31:40|30832.2|30812.2|30833.6|30813.6|30833.9|30813.9|30832.2|30812.2|15
1644514310000|2022-02-10 17:31:50|30833.4|30813.4|30831.4|30811.4|30836.5|30816.5|30831.4|30811.4|29
1644514320000|2022-02-10 17:32:00|30832.4|30812.4|30830.7|30810.7|30835.1|30815.1|30830.2|30810.2|32
1644514330000|2022-02-10 17:32:10|30831|30811|30831|30811|30833.2|30813.2|30827.9|30807.9|26
1644514340000|2022-02-10 17:32:20|30831.1|30811.1|30834.2|30814.2|30835.1|30815.1|30830.1|30810.1|32
1644514350000|2022-02-10 17:32:30|30834.8|30814.8|30837.2|30817.2|30837.6|30817.6|30833.7|30813.7|21
1644514360000|2022-02-10 17:32:40|30836.3|30816.3|30836.9|30816.9|30839.3|30819.3|30835.1|30815.1|29
1644514370000|2022-02-10 17:32:50|30836.1|30816.1|30834.1|30814.1|30836.3|30816.3|30831.8|30811.8|23
1644514380000|2022-02-10 17:33:00|30834.6|30814.6|30836.7|30816.7|30837|30817|30834.6|30814.6|19
1644514390000|2022-02-10 17:33:10|30837.8|30817.8|30839.8|30819.8|30840.2|30820.2|30837.8|30817.8|26
1644514400000|2022-02-10 17:33:20|30839.9|30819.9|30839.4|30819.4|30840.3|30820.3|30837.2|30817.2|20
1644514410000|2022-02-10 17:33:30|30838.9|30818.9|30837.7|30817.7|30840.1|30820.1|30837.7|30817.7|24
1644514420000|2022-02-10 17:33:40|30837.9|30817.9|30838.6|30818.6|30838.8|30818.8|30836.9|30816.9|19
1644514430000|2022-02-10 17:33:50|30838.9|30818.9|30838.9|30818.9|30840.4|30820.4|30838.8|30818.8|25
1644514440000|2022-02-10 17:34:00|30839.4|30819.4|30839.1|30819.1|30840.2|30820.2|30838.8|30818.8|16
1644514450000|2022-02-10 17:34:10|30839.2|30819.2|30838.9|30818.9|30839.3|30819.3|30838.2|30818.2|12
1644514460000|2022-02-10 17:34:20|30837.8|30817.8|30839.8|30819.8|30839.8|30819.8|30837.8|30817.8|11
1644514470000|2022-02-10 17:34:30|30839.6|30819.6|30843.4|30823.4|30843.8|30823.8|30839.6|30819.6|18
1644514480000|2022-02-10 17:34:40|30843.2|30823.2|30843.4|30823.4|30843.4|30823.4|30842.8|30822.8|10
1644514490000|2022-02-10 17:34:50|30843.3|30823.3|30842.5|30822.5|30844.1|30824.1|30842.1|30822.1|20
1644514500000|2022-02-10 17:35:00|30842.6|30822.6|30841.9|30821.9|30843|30823|30841.3|30821.3|24
1644514510000|2022-02-10 17:35:10|30842|30822|30841.5|30821.5|30842.6|30822.6|30840.7|30820.7|21
1644514520000|2022-02-10 17:35:20|30841.3|30821.3|30841.9|30821.9|30841.9|30821.9|30841|30821|15
1644514530000|2022-02-10 17:35:30|30841.7|30821.7|30843.2|30823.2|30843.3|30823.3|30841.7|30821.7|13
1644514540000|2022-02-10 17:35:40|30843.1|30823.1|30843.6|30823.6|30843.7|30823.7|30841.8|30821.8|18
1644514550000|2022-02-10 17:35:50|30843.4|30823.4|30843.3|30823.3|30844.2|30824.2|30842.9|30822.9|23
1644514560000|2022-02-10 17:36:00|30844|30824|30844.2|30824.2|30844.4|30824.4|30843|30823|20
1644514570000|2022-02-10 17:36:10|30844.3|30824.3|30843.1|30823.1|30844.3|30824.3|30842.4|30822.4|14
1644514580000|2022-02-10 17:36:20|30843.2|30823.2|30844.4|30824.4|30845.4|30825.4|30843|30823|15
1644514590000|2022-02-10 17:36:30|30844.3|30824.3|30845.8|30825.8|30846.9|30826.9|30844.3|30824.3|23
1644514600000|2022-02-10 17:36:40|30844.8|30824.8|30842.1|30822.1|30844.8|30824.8|30842|30822|24
1644514610000|2022-02-10 17:36:50|30842.2|30822.2|30841.8|30821.8|30843.5|30823.5|30841.5|30821.5|14
1644514620000|2022-02-10 17:37:00|30841.7|30821.7|30841.2|30821.2|30841.9|30821.9|30840.1|30820.1|19
1644514630000|2022-02-10 17:37:10|30841.3|30821.3|30840.4|30820.4|30842.3|30822.3|30840.4|30820.4|21
1644514640000|2022-02-10 17:37:20|30840.8|30820.8|30839.6|30819.6|30841.6|30821.6|30838.7|30818.7|18
1644514650000|2022-02-10 17:37:30|30838.9|30818.9|30831.9|30811.9|30839.3|30819.3|30830.1|30810.1|24
1644514660000|2022-02-10 17:37:40|30832|30812|30828.6|30808.6|30833.4|30813.4|30828.6|30808.6|25
1644514670000|2022-02-10 17:37:50|30827.1|30807.1|30829|30809|30830.3|30810.3|30827.1|30807.1|21
1644514680000|2022-02-10 17:38:00|30829.9|30809.9|30832.7|30812.7|30834.4|30814.4|30828.4|30808.4|17
1644514690000|2022-02-10 17:38:10|30833.3|30813.3|30826.8|30806.8|30833.3|30813.3|30825.4|30805.4|25
1644514700000|2022-02-10 17:38:20|30826.9|30806.9|30824.1|30804.1|30827.6|30807.6|30822.6|30802.6|30
1644514710000|2022-02-10 17:38:30|30822.7|30802.7|30823.1|30803.1|30823.6|30803.6|30821.9|30801.9|15
1644514720000|2022-02-10 17:38:40|30822.8|30802.8|30823.8|30803.8|30824.5|30804.5|30822.3|30802.3|20
1644514730000|2022-02-10 17:38:50|30824.1|30804.1|30827.4|30807.4|30827.4|30807.4|30823.4|30803.4|23
1644514740000|2022-02-10 17:39:00|30826.9|30806.9|30825.9|30805.9|30827.8|30807.8|30824.8|30804.8|20
1644514750000|2022-02-10 17:39:10|30825.7|30805.7|30825.3|30805.3|30826.7|30806.7|30824.8|30804.8|11
1644514760000|2022-02-10 17:39:20|30825.6|30805.6|30824.3|30804.3|30826.2|30806.2|30823.8|30803.8|15
1644514770000|2022-02-10 17:39:30|30824.6|30804.6|30824.4|30804.4|30825.8|30805.8|30823.8|30803.8|19
1644514780000|2022-02-10 17:39:40|30824.5|30804.5|30823.9|30803.9|30824.5|30804.5|30822.8|30802.8|14
1644514790000|2022-02-10 17:39:50|30823.5|30803.5|30827.2|30807.2|30827.2|30807.2|30823.5|30803.5|9
1644514800000|2022-02-10 17:40:00|30827.3|30807.3|30824.4|30804.4|30827.3|30807.3|30824.1|30804.1|17
1644514810000|2022-02-10 17:40:10|30824.6|30804.6|30823.2|30803.2|30824.9|30804.9|30822.4|30802.4|18
1644514820000|2022-02-10 17:40:20|30823.3|30803.3|30822.6|30802.6|30824.2|30804.2|30821.8|30801.8|23
1644514830000|2022-02-10 17:40:30|30823.3|30803.3|30823.9|30803.9|30825.9|30805.9|30822.4|30802.4|22
1644514840000|2022-02-10 17:40:40|30824.2|30804.2|30823.6|30803.6|30825.9|30805.9|30823.6|30803.6|23
1644514850000|2022-02-10 17:40:50|30824.6|30804.6|30824.9|30804.9|30824.9|30804.9|30823.9|30803.9|11
1644514860000|2022-02-10 17:41:00|30825|30805|30824.2|30804.2|30825.6|30805.6|30822.5|30802.5|17
1644514870000|2022-02-10 17:41:10|30822.8|30802.8|30823.9|30803.9|30824.2|30804.2|30822.8|30802.8|17
1644514880000|2022-02-10 17:41:20|30823.8|30803.8|30821.1|30801.1|30824.1|30804.1|30821.1|30801.1|16
1644514890000|2022-02-10 17:41:30|30820.9|30800.9|30821.9|30801.9|30823.2|30803.2|30820.9|30800.9|13
1644514900000|2022-02-10 17:41:40|30821.8|30801.8|30821.8|30801.8|30823.7|30803.7|30821.5|30801.5|12
1644514910000|2022-02-10 17:41:50|30822|30802|30821.4|30801.4|30822.1|30802.1|30821.4|30801.4|11
1644514920000|2022-02-10 17:42:00|30820.8|30800.8|30821.5|30801.5|30822.2|30802.2|30820.1|30800.1|19
1644514930000|2022-02-10 17:42:10|30822.3|30802.3|30820.1|30800.1|30822.3|30802.3|30819.6|30799.6|9
1644514940000|2022-02-10 17:42:20|30820.2|30800.2|30819.6|30799.6|30820.5|30800.5|30818.4|30798.4|21
1644514950000|2022-02-10 17:42:30|30820.1|30800.1|30818.1|30798.1|30820.1|30800.1|30817.7|30797.7|16
1644514960000|2022-02-10 17:42:40|30818|30798|30819|30799|30819.1|30799.1|30818|30798|15
1644514970000|2022-02-10 17:42:50|30818.6|30798.6|30817.2|30797.2|30818.9|30798.9|30817.2|30797.2|7
1644514980000|2022-02-10 17:43:00|30817.3|30797.3|30821.6|30801.6|30822.5|30802.5|30817.3|30797.3|12
1644514990000|2022-02-10 17:43:10|30820.2|30800.2|30819.6|30799.6|30820.5|30800.5|30819|30799|9
1644515000000|2022-02-10 17:43:20|30819.7|30799.7|30818.4|30798.4|30819.9|30799.9|30818.4|30798.4|16
1644515010000|2022-02-10 17:43:30|30818.6|30798.6|30819.6|30799.6|30820.4|30800.4|30817.4|30797.4|21
1644515020000|2022-02-10 17:43:40|30819.4|30799.4|30819.6|30799.6|30820.4|30800.4|30819.2|30799.2|14
1644515030000|2022-02-10 17:43:50|30819.8|30799.8|30819.4|30799.4|30819.8|30799.8|30818.5|30798.5|8
1644515040000|2022-02-10 17:44:00|30819.5|30799.5|30820.5|30800.5|30821.4|30801.4|30819.1|30799.1|13
1644515050000|2022-02-10 17:44:10|30820.6|30800.6|30819.4|30799.4|30821|30801|30818.7|30798.7|18
1644515060000|2022-02-10 17:44:20|30819.7|30799.7|30822.3|30802.3|30823.2|30803.2|30819|30799|14
1644515070000|2022-02-10 17:44:30|30820.6|30800.6|30818|30798|30823.5|30803.5|30817.8|30797.8|20
1644515080000|2022-02-10 17:44:40|30818.5|30798.5|30820.1|30800.1|30820.6|30800.6|30817.4|30797.4|17
1644515090000|2022-02-10 17:44:50|30819.7|30799.7|30819.3|30799.3|30820.1|30800.1|30818.6|30798.6|15
1644515100000|2022-02-10 17:45:00|30819.7|30799.7|30854.3|30804.3|30855.9|30823.1|30817.6|30797.6|27
1644515110000|2022-02-10 17:45:10|30854.4|30804.4|30853.8|30803.8|30854.5|30804.5|30853.2|30803.2|18
1644515120000|2022-02-10 17:45:20|30854.1|30804.1|30875.1|30825.1|30875.5|30841.4|30853.8|30803.8|33
1644515130000|2022-02-10 17:45:30|30874.9|30824.9|30868.2|30818.2|30874.9|30839.5|30854.5|30816.3|26
1644515140000|2022-02-10 17:45:40|30867.9|30817.9|30870.3|30820.3|30870.3|30820.3|30863.2|30813.2|24
1644515150000|2022-02-10 17:45:50|30870.4|30820.4|30864.8|30814.8|30871.3|30821.3|30864.8|30814.8|17
1644515160000|2022-02-10 17:46:00|30873|30823|30873.8|30823.8|30873.8|30823.8|30867.9|30817.9|4
1644515190000|2022-02-10 17:46:30|30881|30819|30873|30823|30882.2|30832.2|30868.2|30818|18
1644515200000|2022-02-10 17:46:40|30871.1|30821.1|30872.5|30822.5|30876.2|30826.2|30864.1|30814.1|17
1644515210000|2022-02-10 17:46:50|30877.7|30827.7|30869.9|30849.9|30877.7|30851.2|30857.6|30827.7|34
1644515220000|2022-02-10 17:47:00|30870.4|30850.4|30882.2|30832.2|30890.2|30855.8|30865.3|30832|21
1644515230000|2022-02-10 17:47:10|30883.7|30833.7|30893.3|30843.3|30900.5|30868|30874.9|30832.2|33
1644515240000|2022-02-10 17:47:20|30899.5|30849.5|30895.1|30845.1|30908|30872.9|30879.7|30842.4|38
1644515250000|2022-02-10 17:47:30|30881.3|30861.3|30898.9|30848.9|30898.9|30863|30875.7|30843.1|37
1644515260000|2022-02-10 17:47:40|30899|30849|30897.9|30847.9|30900.6|30850.6|30891.4|30841.4|33
1644515270000|2022-02-10 17:47:50|30894.3|30844.3|30896.5|30846.5|30900.1|30863.8|30883.8|30834.2|38
1644515280000|2022-02-10 17:48:00|30898|30848|30898.9|30848.9|30901.4|30865.3|30880.1|30845.1|40
1644515290000|2022-02-10 17:48:10|30899.3|30849.3|30873.3|30853.3|30902.8|30866.9|30870.1|30838.7|39
1644515300000|2022-02-10 17:48:20|30886.9|30836.9|30895.6|30845.6|30897.6|30857.2|30874.2|30833.6|37
1644515310000|2022-02-10 17:48:30|30891.6|30841.6|30898.7|30848.7|30899.7|30865.4|30875.5|30840.7|38
1644515320000|2022-02-10 17:48:40|30898.2|30848.2|30886.5|30866.5|30898.2|30866.5|30876.1|30841|40
1644515330000|2022-02-10 17:48:50|30887.5|30867.5|30887.3|30867.3|30905.8|30869.1|30880.6|30848|37
1644515340000|2022-02-10 17:49:00|30886.9|30866.9|30888.7|30868.7|30903.9|30868.9|30883.8|30850.5|40
1644515350000|2022-02-10 17:49:10|30887.9|30867.9|30880.5|30860.5|30901.6|30869.5|30878.3|30844.2|39
1644515360000|2022-02-10 17:49:20|30880.4|30860.4|30869|30849|30893.3|30861|30867.6|30839.4|40
1644515370000|2022-02-10 17:49:30|30872.3|30852.3|30878.8|30828.8|30884.2|30852.3|30863.4|30827.1|39
1644515380000|2022-02-10 17:49:40|30878.6|30828.6|30873.7|30823.7|30883.7|30849.6|30859.3|30823.7|37
1644515390000|2022-02-10 17:49:50|30858.7|30838.7|30873.2|30823.2|30875.6|30840.8|30857|30820.3|39
1644515400000|2022-02-10 17:50:00|30873.5|30823.5|30877.4|30827.4|30877.4|30827.4|30873.1|30823.1|39
1644515410000|2022-02-10 17:50:10|30876.3|30826.3|30887.3|30837.3|30887.3|30837.3|30876|30826|39
1644515420000|2022-02-10 17:50:20|30886.7|30836.7|30873.7|30853.7|30888.5|30853.7|30873.7|30835.6|37
1644515430000|2022-02-10 17:50:30|30873.3|30853.3|30894.4|30844.4|30896.6|30856.9|30873.3|30840.3|39
1644515440000|2022-02-10 17:50:40|30893.7|30843.7|30887.5|30837.5|30896.7|30859.2|30871.1|30836.3|38
1644515450000|2022-02-10 17:50:50|30887.8|30837.8|30884.5|30834.5|30890|30852|30864.5|30832.6|36
1644515460000|2022-02-10 17:51:00|30881.5|30831.5|30902.6|30852.6|30902.6|30864.7|30866.5|30831.4|39
1644515470000|2022-02-10 17:51:10|30900.6|30850.6|30885.2|30835.2|30900.6|30855.5|30869.6|30835.2|40
1644515480000|2022-02-10 17:51:20|30867.9|30847.9|30867.6|30847.6|30885.3|30850.6|30866.8|30835.1|38
1644515490000|2022-02-10 17:51:30|30867.3|30847.3|30889.9|30839.9|30891.9|30849.3|30866.1|30832.5|38
1644515500000|2022-02-10 17:51:40|30891.8|30841.8|30884.2|30834.2|30892.7|30851|30871|30833.8|39
1644515510000|2022-02-10 17:51:50|30882.8|30832.8|30890.5|30840.5|30890.6|30853.6|30870.8|30832.2|37
1644515520000|2022-02-10 17:52:00|30887.4|30837.4|30891.4|30841.4|30895.7|30855.8|30872.8|30837.2|36
1644515530000|2022-02-10 17:52:10|30890.3|30840.3|30868.9|30848.9|30891.4|30854.9|30867.3|30831.6|37
1644515540000|2022-02-10 17:52:20|30869.2|30849.2|30892|30842|30895.2|30857.8|30868.7|30833.1|40
1644515550000|2022-02-10 17:52:30|30890.8|30840.8|30894.7|30844.7|30894.7|30854.7|30870.2|30833.8|39
1644515560000|2022-02-10 17:52:40|30894.1|30844.1|30897.5|30847.5|30898.6|30863|30880.5|30841.8|35
1644515570000|2022-02-10 17:52:50|30897.9|30847.9|30882.3|30862.3|30899|30863.9|30877.5|30836.6|39
1644515580000|2022-02-10 17:53:00|30896.2|30846.2|30895.6|30845.6|30899.7|30866.6|30886.6|30844.1|37
1644515590000|2022-02-10 17:53:10|30896.3|30846.3|30874.9|30854.9|30898.5|30859.1|30874.4|30836.7|38
1644515600000|2022-02-10 17:53:20|30889.4|30839.4|30870.6|30850.6|30893|30857.9|30870.6|30836.2|39
1644515610000|2022-02-10 17:53:30|30887.6|30837.6|30875.9|30855.9|30890.5|30856.2|30872.4|30834.9|38
1644515620000|2022-02-10 17:53:40|30889.1|30839.1|30885.9|30835.9|30890.4|30855.6|30870.2|30832.9|34
1644515630000|2022-02-10 17:53:50|30885.5|30835.5|30873.8|30853.8|30893.4|30855.2|30872.1|30833.5|36
1644515640000|2022-02-10 17:54:00|30886.3|30836.3|30886.6|30836.6|30891.7|30854|30874|30834.1|39
1644515650000|2022-02-10 17:54:10|30885.8|30835.8|30867.6|30847.6|30889.1|30847.6|30867.6|30832.6|39
1644515660000|2022-02-10 17:54:20|30882.4|30832.4|30873.2|30853.2|30888.8|30856.4|30867.6|30832.3|39
1644515670000|2022-02-10 17:54:30|30866.1|30846.1|30872.3|30852.3|30885.5|30855|30866.1|30833.8|39
1644515680000|2022-02-10 17:54:40|30892|30842|30893|30834.8|30906.5|30844|30885.3|30831.6|39
1644515690000|2022-02-10 17:54:50|30892.3|30835.4|30892.9|30835.3|30900.1|30843.1|30887.7|30832.8|39
1644515700000|2022-02-10 17:55:00|30893.5|30835|30894.9|30841.3|30902.7|30843.2|30888.2|30835|40
1644515710000|2022-02-10 17:55:10|30891.8|30841.8|30888.4|30838.4|30898.8|30843.2|30884.2|30833.5|40
1644515720000|2022-02-10 17:55:20|30888.5|30838.5|30889|30834.7|30903.7|30841.9|30885.9|30827.3|39
1644515730000|2022-02-10 17:55:30|30890|30833.7|30893|30837.7|30894.7|30841|30881.3|30831.3|35
1644515740000|2022-02-10 17:55:40|30891.1|30837.2|30897.1|30832.2|30901.7|30841.6|30891.1|30831.4|39
1644515750000|2022-02-10 17:55:50|30896.2|30833.4|30901.6|30838.5|30904|30846.4|30892.8|30830.9|34
1644515760000|2022-02-10 17:56:00|30899|30839.5|30901.2|30832.7|30908.6|30840|30897.3|30831.7|39
1644515770000|2022-02-10 17:56:10|30900.6|30832.6|30897.2|30837.8|30903.3|30839.4|30891.1|30832.1|40
1644515780000|2022-02-10 17:56:20|30896.9|30837.3|30902.4|30834.6|30906|30842.1|30891.5|30830.9|40
1644515790000|2022-02-10 17:56:30|30898.8|30835.7|30900.1|30843.8|30909.6|30847.1|30891.1|30835.1|40
1644515800000|2022-02-10 17:56:40|30898.9|30844.8|30897.5|30847.5|30900.8|30850.8|30889.5|30836.2|38
1644515810000|2022-02-10 17:56:50|30896.9|30846.9|30899.4|30849.4|30899.7|30864.4|30883.7|30846|39
1644515820000|2022-02-10 17:57:00|30898.9|30848.9|30895.1|30845.1|30899.6|30860.6|30879.8|30843|38
1644515830000|2022-02-10 17:57:10|30894.2|30844.2|30881.1|30831.1|30894.8|30848.7|30868.5|30831.1|37
1644515840000|2022-02-10 17:57:20|30883.3|30833.3|30867.6|30847.6|30889.6|30853.5|30867.6|30831.5|35
1644515850000|2022-02-10 17:57:30|30867.9|30847.9|30880|30830|30883.6|30847.9|30865|30829.1|22
1644515860000|2022-02-10 17:57:40|30879.5|30829.5|30878.1|30822|30879.7|30829.7|30874.1|30820.7|19
1644515870000|2022-02-10 17:57:50|30878.7|30819|30873.7|30823.7|30878.7|30828|30872.8|30819|22
1644515880000|2022-02-10 17:58:00|30873.4|30823.4|30876.3|30826.3|30878.1|30836.3|30856.3|30822.2|28
1644515890000|2022-02-10 17:58:10|30876.8|30826.8|30860.3|30840.3|30878.9|30844.3|30856.8|30823.9|21
1644515900000|2022-02-10 17:58:20|30860.2|30840.2|30858.1|30838.1|30869.5|30849.5|30853.5|30833.5|33
1644515910000|2022-02-10 17:58:30|30859|30839|30861.5|30841.5|30876.3|30843.8|30854.3|30826.3|32
1644515920000|2022-02-10 17:58:40|30861.2|30841.2|30864.1|30844.1|30867.7|30847.7|30858.7|30838.7|20
1644515930000|2022-02-10 17:58:50|30864.2|30844.2|30867.7|30847.7|30868.7|30848.7|30862.9|30842.9|19
1644515940000|2022-02-10 17:59:00|30869.5|30849.5|30870|30850|30876.8|30856.8|30868.7|30848.7|28
1644515950000|2022-02-10 17:59:10|30873.8|30853.8|30875.6|30855.6|30878.4|30858.4|30870.4|30850.4|26
1644515960000|2022-02-10 17:59:20|30878.6|30858.6|30897.5|30847.5|30897.5|30861|30873.5|30847.5|27
1644515970000|2022-02-10 17:59:30|30896.9|30846.9|30891.5|30841.5|30901.3|30860.3|30872.3|30833|33
1644515980000|2022-02-10 17:59:40|30891.4|30841.4|30877.7|30857.7|30894.3|30859|30873.1|30836.2|33
1644515990000|2022-02-10 17:59:50|30878.7|30858.7|30880.8|30860.8|30892.2|30862.3|30874.8|30840.1|33
1644516000000|2022-02-10 18:00:00|30883.5|30863.5|30879.2|30859.2|30898.5|30868.3|30875.9|30847.5|39
1644516010000|2022-02-10 18:00:10|30881.4|30861.4|30879.5|30859.5|30894|30863.2|30877.6|30844|28
1644516020000|2022-02-10 18:00:20|30879.9|30859.9|30878.7|30858.7|30890.4|30862.3|30877.2|30840.4|21
1644516030000|2022-02-10 18:00:30|30879.4|30859.4|30872.4|30852.4|30880.1|30860.1|30871.1|30851.1|33
1644516040000|2022-02-10 18:00:40|30870.8|30850.8|30877.5|30857.5|30877.5|30857.5|30870.8|30850.8|31
1644516050000|2022-02-10 18:00:50|30877.1|30857.1|30867.3|30847.3|30877.5|30857.5|30867.3|30847.3|31
1644516060000|2022-02-10 18:01:00|30868.4|30848.4|30872|30852|30876.7|30856.7|30868.3|30848.3|36
1644516070000|2022-02-10 18:01:10|30873.3|30853.3|30866.6|30846.6|30876.8|30856.8|30866.6|30846.6|34
1644516080000|2022-02-10 18:01:20|30869|30849|30869.9|30849.9|30872|30852|30868.4|30848.4|31
1644516090000|2022-02-10 18:01:30|30869.8|30849.8|30868.8|30848.8|30873.4|30853.4|30868.8|30848.8|28
1644516100000|2022-02-10 18:01:40|30868.3|30848.3|30874.2|30854.2|30874.2|30854.2|30868.3|30848.3|29
1644516110000|2022-02-10 18:01:50|30873.6|30853.6|30872.5|30852.5|30877|30857|30871.8|30851.8|31
1644516120000|2022-02-10 18:02:00|30872.9|30852.9|30878.6|30858.6|30883.5|30863.5|30872.9|30852.9|37
1644516130000|2022-02-10 18:02:10|30877.7|30857.7|30877|30857|30880.4|30860.4|30875.3|30855.3|40
1644516140000|2022-02-10 18:02:20|30875.2|30855.2|30884.7|30864.7|30887.7|30867.7|30874.9|30854.9|40
1644516150000|2022-02-10 18:02:30|30886|30866|30883|30863|30904.7|30868.4|30877.6|30844.8|39
1644516160000|2022-02-10 18:02:40|30883.2|30863.2|30877.5|30857.5|30884.2|30864.2|30876.1|30856.1|37
1644516170000|2022-02-10 18:02:50|30879|30859|30875.4|30855.4|30879.5|30859.5|30871.2|30851.2|38
1644516180000|2022-02-10 18:03:00|30876.4|30856.4|30875.5|30855.5|30879.6|30859.6|30871.9|30851.9|36
1644516190000|2022-02-10 18:03:10|30876|30856|30877.7|30857.7|30879.3|30859.3|30874|30854|38
1644516200000|2022-02-10 18:03:20|30879.8|30859.8|30872.5|30852.5|30880.8|30860.8|30871.5|30851.5|36
1644516210000|2022-02-10 18:03:30|30874.3|30854.3|30877.9|30857.9|30877.9|30857.9|30873.9|30853.9|32
1644516220000|2022-02-10 18:03:40|30877.1|30857.1|30878.1|30858.1|30879.6|30859.6|30876.1|30856.1|31
1644516230000|2022-02-10 18:03:50|30877.2|30857.2|30876.2|30856.2|30879.3|30859.3|30874|30854|36
1644516240000|2022-02-10 18:04:00|30876.6|30856.6|30874.7|30854.7|30882.1|30862.1|30874.1|30854.1|34
1644516250000|2022-02-10 18:04:10|30877.4|30857.4|30869.6|30849.6|30877.4|30857.4|30866.6|30846.6|35
1644516260000|2022-02-10 18:04:20|30869|30849|30868.1|30848.1|30871.4|30851.4|30865.1|30845.1|39
1644516270000|2022-02-10 18:04:30|30868.6|30848.6|30866.7|30846.7|30869.7|30849.7|30866|30846|33
1644516280000|2022-02-10 18:04:40|30866.2|30846.2|30861.4|30841.4|30868.5|30848.5|30859.4|30839.4|39
1644516290000|2022-02-10 18:04:50|30863|30843|30860.6|30840.6|30864.2|30844.2|30857.1|30837.1|37
1644516300000|2022-02-10 18:05:00|30860|30840|30861.8|30841.8|30865|30845|30860|30840|34
1644516310000|2022-02-10 18:05:10|30860.2|30840.2|30856.6|30836.6|30861.4|30841.4|30855.4|30835.4|38
1644516320000|2022-02-10 18:05:20|30855.9|30835.9|30856.2|30836.2|30869.1|30839.7|30854.2|30819.1|39
1644516330000|2022-02-10 18:05:30|30855.2|30835.2|30855.2|30835.2|30857.9|30837.9|30852.2|30832.2|38
1644516340000|2022-02-10 18:05:40|30856|30836|30859.1|30839.1|30860.8|30840.8|30855|30835|38
1644516350000|2022-02-10 18:05:50|30859.2|30839.2|30865.7|30845.7|30866.1|30846.1|30859.2|30839.2|37
1644516360000|2022-02-10 18:06:00|30864.2|30844.2|30861.2|30841.2|30866.6|30846.6|30860.9|30840.9|36
1644516370000|2022-02-10 18:06:10|30860|30840|30862.7|30842.7|30862.9|30842.9|30857.7|30837.7|38
1644516380000|2022-02-10 18:06:20|30862.8|30842.8|30862.3|30842.3|30864.3|30844.3|30861.4|30841.4|34
1644516390000|2022-02-10 18:06:30|30862.9|30842.9|30862.9|30842.9|30867.1|30847.1|30861.9|30841.9|35
1644516400000|2022-02-10 18:06:40|30862.5|30842.5|30861.1|30841.1|30865|30845|30861.1|30841.1|34
1644516410000|2022-02-10 18:06:50|30863.1|30843.1|30857.4|30837.4|30863.1|30843.1|30855.5|30835.5|36
1644516420000|2022-02-10 18:07:00|30858|30838|30851.8|30831.8|30858.8|30838.8|30850.2|30830.2|34
1644516430000|2022-02-10 18:07:10|30851.9|30831.9|30852.8|30832.8|30855.5|30835.5|30851.9|30831.9|33
1644516440000|2022-02-10 18:07:20|30853.2|30833.2|30855.6|30835.6|30870|30836.7|30852.6|30820|39
1644516450000|2022-02-10 18:07:30|30855.4|30835.4|30858.4|30838.4|30860|30840|30855.4|30835.4|33
1644516460000|2022-02-10 18:07:40|30858.8|30838.8|30862.2|30842.2|30864.2|30844.2|30858.5|30838.5|33
1644516470000|2022-02-10 18:07:50|30863|30843|30863.5|30843.5|30865.4|30845.4|30862.9|30842.9|28
1644516480000|2022-02-10 18:08:00|30863.3|30843.3|30863.1|30843.1|30867.6|30847.6|30863.1|30843.1|37
1644516490000|2022-02-10 18:08:10|30863.2|30843.2|30879.8|30829.8|30880.4|30843.2|30863.2|30827.1|27
1644516500000|2022-02-10 18:08:20|30880.1|30830.1|30872.4|30822.4|30880.1|30843.8|30856.9|30821.8|34
1644516510000|2022-02-10 18:08:30|30872.5|30822.5|30857.5|30837.5|30872.8|30838.2|30856.1|30820.6|35
1644516520000|2022-02-10 18:08:40|30857.4|30837.4|30858.2|30838.2|30872.8|30838.9|30855.7|30821.4|31
1644516530000|2022-02-10 18:08:50|30858.6|30838.6|30863.9|30843.9|30864.1|30844.1|30858.1|30838.1|37
1644516540000|2022-02-10 18:09:00|30862.4|30842.4|30870.6|30850.6|30884.2|30850.6|30862.2|30829.9|37
1644516550000|2022-02-10 18:09:10|30872.8|30852.8|30863.1|30843.1|30886.4|30852.8|30861.8|30836.4|36
1644516560000|2022-02-10 18:09:20|30863.9|30843.9|30862.4|30842.4|30865.1|30845.1|30861.3|30841.3|34
1644516570000|2022-02-10 18:09:30|30862.9|30842.9|30864|30844|30877.8|30844|30860.1|30826|33
1644516580000|2022-02-10 18:09:40|30862.8|30842.8|30857.5|30837.5|30878.3|30843.8|30857.3|30822.4|38
1644516590000|2022-02-10 18:09:50|30857.2|30837.2|30855.5|30835.5|30857.6|30837.6|30854.5|30834.5|34
1644516600000|2022-02-10 18:10:00|30855.9|30835.9|30855.5|30835.5|30869.9|30836.6|30853.2|30815.6|32
1644516610000|2022-02-10 18:10:10|30855.4|30835.4|30855.6|30835.6|30857.9|30837.9|30853|30833|34
1644516620000|2022-02-10 18:10:20|30854.6|30834.6|30855.5|30835.5|30856.6|30836.6|30854.6|30834.6|32
1644516630000|2022-02-10 18:10:30|30855.6|30835.6|30852.6|30832.6|30856.4|30836.4|30852.1|30832.1|34
1644516640000|2022-02-10 18:10:40|30852.4|30832.4|30851.8|30831.8|30854.2|30834.2|30851.4|30831.4|31
1644516650000|2022-02-10 18:10:50|30852|30832|30861.7|30811.7|30865.4|30832.2|30842.8|30808.5|34
1644516660000|2022-02-10 18:11:00|30861.6|30811.6|30869.4|30819.4|30869.8|30832.3|30846.2|30809.1|39
1644516670000|2022-02-10 18:11:10|30870.1|30820.1|30852.1|30832.1|30871.4|30835.9|30851.7|30816.2|37
1644516680000|2022-02-10 18:11:20|30853.5|30833.5|30855.3|30835.3|30869.9|30837.7|30851.7|30816|36
1644516690000|2022-02-10 18:11:30|30855.2|30835.2|30857.7|30837.7|30858|30838|30854.3|30834.3|35
1644516700000|2022-02-10 18:11:40|30858.1|30838.1|30858|30838|30860.7|30840.7|30854|30834|35
1644516710000|2022-02-10 18:11:50|30858.3|30838.3|30855.7|30835.7|30877.1|30842.6|30855.4|30822.5|36
1644516720000|2022-02-10 18:12:00|30856.8|30836.8|30856.9|30836.9|30857.3|30837.3|30852.9|30832.9|31
1644516730000|2022-02-10 18:12:10|30856.7|30836.7|30854.3|30834.3|30857.7|30837.7|30851.9|30831.9|30
1644516740000|2022-02-10 18:12:20|30854|30834|30866.1|30816.1|30868|30835.3|30850.4|30816.1|34
1644516750000|2022-02-10 18:12:30|30866.8|30816.8|30850.3|30830.3|30869|30833.2|30847.2|30816.3|32
1644516760000|2022-02-10 18:12:40|30849.3|30829.3|30849.9|30829.9|30850.4|30830.4|30848.3|30828.3|26
1644516770000|2022-02-10 18:12:50|30849.8|30829.8|30848.3|30828.3|30864|30829.8|30846.6|30810.8|32
1644516780000|2022-02-10 18:13:00|30847.6|30827.6|30851.1|30831.1|30852.1|30832.1|30847.5|30827.5|32
1644516790000|2022-02-10 18:13:10|30851.6|30831.6|30853.3|30833.3|30869|30836|30849.9|30819|33
1644516800000|2022-02-10 18:13:20|30854.6|30834.6|30856.2|30836.2|30872.3|30837.9|30854.4|30819.3|37
1644516810000|2022-02-10 18:13:30|30856.3|30836.3|30853.2|30833.2|30869.6|30837|30852|30817.5|36
1644516820000|2022-02-10 18:13:40|30854.7|30834.7|30853.1|30833.1|30870.8|30837.5|30852.3|30816|31
1644516830000|2022-02-10 18:13:50|30853.7|30833.7|30856.2|30836.2|30857.3|30837.3|30853.7|30833.7|33
1644516840000|2022-02-10 18:14:00|30856.7|30836.7|30854.8|30834.8|30856.9|30836.9|30852.2|30832.2|37
1644516850000|2022-02-10 18:14:10|30855.7|30835.7|30856.2|30836.2|30856.4|30836.4|30852.9|30832.9|37
1644516860000|2022-02-10 18:14:20|30856.6|30836.6|30857.8|30837.8|30857.8|30837.8|30855.1|30835.1|31
1644516870000|2022-02-10 18:14:30|30858.3|30838.3|30861.1|30841.1|30861.3|30841.3|30856.6|30836.6|34
1644516880000|2022-02-10 18:14:40|30860.5|30840.5|30860.2|30840.2|30862.1|30842.1|30859.7|30839.7|35
1644516890000|2022-02-10 18:14:50|30860.3|30840.3|30859.3|30839.3|30860.8|30840.8|30857|30837|34
1644516900000|2022-02-10 18:15:00|30860.9|30840.9|30877.9|30827.9|30879.1|30843.9|30859.3|30827.4|34
1644516910000|2022-02-10 18:15:10|30860.6|30840.6|30862.1|30842.1|30862.7|30842.7|30858.6|30838.6|31
1644516920000|2022-02-10 18:15:20|30861.7|30841.7|30865.3|30845.3|30879.9|30845.6|30861.2|30829.9|29
1644516930000|2022-02-10 18:15:30|30865.2|30845.2|30860.4|30840.4|30865.2|30845.2|30859.1|30839.1|37
1644516940000|2022-02-10 18:15:40|30860.7|30840.7|30859.5|30839.5|30862.1|30842.1|30855.7|30835.7|36
1644516950000|2022-02-10 18:15:50|30859|30839|30862.7|30842.7|30863.3|30843.3|30857.6|30837.6|37
1644516960000|2022-02-10 18:16:00|30861.4|30841.4|30863.6|30843.6|30867.7|30847.7|30859.5|30839.5|34
1644516970000|2022-02-10 18:16:10|30863.8|30843.8|30857|30837|30867.3|30847.3|30857|30837|30
1644516980000|2022-02-10 18:16:20|30857.4|30837.4|30859.6|30839.6|30865|30845|30856.6|30836.6|30
1644516990000|2022-02-10 18:16:30|30860|30840|30876.4|30826.4|30876.4|30842.2|30856.2|30823.5|32
1644517000000|2022-02-10 18:16:40|30875.8|30825.8|30860.3|30840.3|30877.4|30842.2|30859.6|30825.3|26
1644517010000|2022-02-10 18:16:50|30862.2|30842.2|30879.5|30829.5|30879.9|30846.6|30862.2|30825.1|34
1644517020000|2022-02-10 18:17:00|30879.4|30829.4|30866.1|30846.1|30880.5|30849.9|30861|30827.5|36
1644517030000|2022-02-10 18:17:10|30862.2|30842.2|30868.8|30848.8|30881.2|30850.4|30862.2|30828.4|35
1644517040000|2022-02-10 18:17:20|30868.7|30848.7|30869|30849|30886.2|30851.1|30868.7|30832.6|31
1644517050000|2022-02-10 18:17:30|30869.5|30849.5|30870.4|30850.4|30870.4|30850.4|30866.9|30846.9|27
1644517060000|2022-02-10 18:17:40|30870.6|30850.6|30869.4|30849.4|30870.6|30850.6|30869.4|30849.4|24
1644517070000|2022-02-10 18:17:50|30867.1|30847.1|30864.7|30844.7|30882.5|30849.4|30862.1|30831|35
1644517080000|2022-02-10 18:18:00|30864.8|30844.8|30868.5|30848.5|30884.3|30848.6|30864.1|30832.5|34
1644517090000|2022-02-10 18:18:10|30868.4|30848.4|30881.7|30831.7|30882.1|30848.5|30864.5|30827.1|28
1644517100000|2022-02-10 18:18:20|30882.1|30832.1|30885.8|30835.8|30885.9|30850.1|30867.6|30829|29
1644517110000|2022-02-10 18:18:30|30884.7|30834.7|30883.6|30833.6|30886|30847.7|30864.2|30830|31
1644517120000|2022-02-10 18:18:40|30883.5|30833.5|30878.9|30828.9|30883.7|30844.4|30862.5|30827|29
1644517130000|2022-02-10 18:18:50|30879.8|30829.8|30882.1|30832.1|30883.5|30847.6|30863.3|30829.2|24
1644517140000|2022-02-10 18:19:00|30869.6|30849.6|30882.4|30832.4|30884.8|30849.7|30865|30831.3|33
1644517150000|2022-02-10 18:19:10|30881.5|30831.5|30882.4|30832.4|30884|30853.2|30870.1|30829.7|36
1644517160000|2022-02-10 18:19:20|30882.3|30832.3|30882.4|30832.4|30884.1|30834.1|30881.5|30831.5|32
1644517170000|2022-02-10 18:19:30|30884.7|30834.7|30884.7|30834.7|30885.6|30835|30881.7|30831.7|35
1644517180000|2022-02-10 18:19:40|30886.1|30836.1|30886.5|30835.8|30887.8|30837.7|30886|30835.6|27
1644517190000|2022-02-10 18:19:50|30886.3|30836.1|30885.8|30835.8|30886.7|30836.5|30884.2|30834.2|27
1644517200000|2022-02-10 18:20:00|30885.7|30835.7|30874.6|30854.6|30887.5|30857.2|30874.6|30834.9|26
1644517210000|2022-02-10 18:20:10|30871.1|30851.1|30886.6|30836.6|30890.4|30851.4|30871.1|30834.3|36
1644517220000|2022-02-10 18:20:20|30885.9|30835.9|30887.7|30837.7|30890.5|30840.5|30885.9|30835.9|28
1644517230000|2022-02-10 18:20:30|30886.5|30836.5|30875|30855|30891.7|30856.7|30872|30836.5|27
1644517240000|2022-02-10 18:20:40|30874.3|30854.3|30886.3|30836.3|30890.2|30858.5|30871.8|30836.3|26
1644517250000|2022-02-10 18:20:50|30886.1|30836.1|30884.5|30834.5|30891.2|30841.2|30882.1|30832.1|27
1644517260000|2022-02-10 18:21:00|30883.8|30833.8|30867.7|30847.7|30887.5|30853.9|30867.7|30831.4|21
1644517270000|2022-02-10 18:21:10|30868.3|30848.3|30867.4|30847.4|30882.7|30853.4|30866.6|30830.4|33
1644517280000|2022-02-10 18:21:20|30867.2|30847.2|30869.7|30849.7|30869.9|30849.9|30866.9|30846.9|21
1644517290000|2022-02-10 18:21:30|30869.9|30849.9|30866.4|30846.4|30880.8|30851|30864.5|30830.8|22
1644517300000|2022-02-10 18:21:40|30866.1|30846.1|30867.5|30847.5|30885|30853.9|30865.2|30831.9|27
1644517310000|2022-02-10 18:21:50|30868.5|30848.5|30866.7|30846.7|30869|30849|30865.8|30845.8|21
1644517320000|2022-02-10 18:22:00|30866.2|30846.2|30870.2|30850.2|30872|30852|30864.7|30844.7|23
1644517330000|2022-02-10 18:22:10|30870.7|30850.7|30866.9|30846.9|30872.4|30852.4|30865.9|30845.9|24
1644517340000|2022-02-10 18:22:20|30866.2|30846.2|30871|30851|30873.1|30853.1|30865.2|30845.2|18
1644517350000|2022-02-10 18:22:30|30869.9|30849.9|30866.9|30846.9|30870.7|30850.7|30866|30846|27
1644517360000|2022-02-10 18:22:40|30865.8|30845.8|30880.4|30830.4|30882.7|30850.4|30864.8|30830.4|25
1644517370000|2022-02-10 18:22:50|30868.3|30848.3|30884.4|30834.4|30885.9|30851.9|30865.9|30833.2|23
1644517380000|2022-02-10 18:23:00|30885.6|30835.6|30866|30846|30885.6|30851.2|30865.7|30831.7|21
1644517390000|2022-02-10 18:23:10|30866.7|30846.7|30868.2|30848.2|30868.2|30848.2|30865.8|30845.8|20
1644517400000|2022-02-10 18:23:20|30868|30848|30866.6|30846.6|30882.2|30850|30863.8|30831.3|27
1644517410000|2022-02-10 18:23:30|30864.7|30844.7|30865.8|30845.8|30869.7|30849.7|30861.8|30841.8|26
1644517420000|2022-02-10 18:23:40|30864.7|30844.7|30864.9|30844.9|30870.7|30850.7|30861.8|30841.8|30
1644517430000|2022-02-10 18:23:50|30865|30845|30881.4|30831.4|30881.7|30847|30864|30830.2|31
1644517440000|2022-02-10 18:24:00|30883.8|30833.8|30867.4|30847.4|30884.5|30847.4|30865.4|30829|26
1644517450000|2022-02-10 18:24:10|30864.7|30844.7|30878.4|30828.4|30878.9|30846.1|30863.8|30827|23
1644517460000|2022-02-10 18:24:20|30878.8|30828.8|30873.6|30823.6|30879.1|30842.2|30860.3|30822|24
1644517470000|2022-02-10 18:24:30|30872.9|30822.9|30879.8|30829.8|30881.9|30850.1|30870.1|30822.9|30
1644517480000|2022-02-10 18:24:40|30881.4|30831.4|30869.4|30849.4|30885.2|30850.2|30863.9|30831.4|29
1644517490000|2022-02-10 18:24:50|30869.2|30849.2|30868.4|30848.4|30882.2|30850.2|30865.9|30827.2|24
1644517500000|2022-02-10 18:25:00|30868.6|30848.6|30864.7|30844.7|30868.7|30848.7|30863|30843|16
1644517510000|2022-02-10 18:25:10|30864|30844|30864.2|30844.2|30865|30845|30864|30844|16
1644517520000|2022-02-10 18:25:20|30864.5|30844.5|30880.8|30830.8|30882.5|30851.6|30864|30830.8|19
1644517530000|2022-02-10 18:25:30|30881.1|30831.1|30867.4|30847.4|30881.8|30848.9|30864.3|30829.2|29
1644517540000|2022-02-10 18:25:40|30864.3|30844.3|30878|30828|30881.1|30845.7|30864.3|30828|30
1644517550000|2022-02-10 18:25:50|30879|30829|30879|30829|30879.3|30829.3|30878.1|30828.1|25
1644517560000|2022-02-10 18:26:00|30879.2|30829.2|30877.9|30827.9|30879.2|30829.2|30876.2|30826.2|24
1644517570000|2022-02-10 18:26:10|30878.5|30828.5|30876.7|30826.7|30878.8|30828.8|30876|30826|24
1644517580000|2022-02-10 18:26:20|30876.6|30826.6|30876.8|30826.8|30877.7|30827.7|30876.1|30826.1|20
1644517590000|2022-02-10 18:26:30|30876.5|30826.5|30875.4|30825.4|30881.5|30843.7|30861|30825.4|33
1644517600000|2022-02-10 18:26:40|30861.9|30841.9|30875.3|30825.3|30878.3|30841.9|30857.7|30824.6|24
1644517610000|2022-02-10 18:26:50|30874.9|30824.9|30875.6|30825.6|30875.6|30838.8|30856.8|30822.8|21
1644517620000|2022-02-10 18:27:00|30874.7|30824.7|30874.9|30824.9|30875.2|30825.2|30873.9|30823.9|22
1644517630000|2022-02-10 18:27:10|30876.6|30826.6|30856.9|30836.9|30876.6|30841.4|30856.5|30826.6|29
1644517640000|2022-02-10 18:27:20|30859.1|30839.1|30857.2|30837.2|30860.6|30840.6|30855|30835|31
1644517650000|2022-02-10 18:27:30|30856.8|30836.8|30877.3|30827.3|30877.3|30841.7|30856.8|30823.9|27
1644517660000|2022-02-10 18:27:40|30876.1|30826.1|30862|30842|30878.2|30842.3|30857.9|30825|26
1644517670000|2022-02-10 18:27:50|30861.8|30841.8|30861|30841|30877.8|30842|30859.6|30825.3|21
1644517680000|2022-02-10 18:28:00|30859.4|30839.4|30860|30840|30877.5|30842.4|30858.8|30826.3|23
1644517690000|2022-02-10 18:28:10|30859.4|30839.4|30877.8|30827.8|30878.1|30844.4|30859|30825.6|31
1644517700000|2022-02-10 18:28:20|30877.3|30827.3|30862|30842|30880.8|30844.2|30861.3|30826.9|27
1644517710000|2022-02-10 18:28:30|30862.9|30842.9|30862.8|30842.8|30864.6|30844.6|30861.1|30841.1|29
1644517720000|2022-02-10 18:28:40|30862.9|30842.9|30878.5|30828.5|30879.3|30848.7|30862.9|30828.5|34
1644517730000|2022-02-10 18:28:50|30878.6|30828.6|30866.7|30846.7|30880|30848.3|30863|30827.7|33
1644517740000|2022-02-10 18:29:00|30866.9|30846.9|30876.8|30856.8|30881.6|30856.8|30865.2|30831.6|30
1644517750000|2022-02-10 18:29:10|30877.4|30857.4|30873.6|30853.6|30877.4|30857.4|30872|30852|27
1644517760000|2022-02-10 18:29:20|30873.8|30853.8|30873.8|30853.8|30873.8|30853.8|30872.5|30852.5|18
1644517770000|2022-02-10 18:29:30|30873.7|30853.7|30875.7|30855.7|30876.2|30856.2|30873.1|30853.1|23
1644517780000|2022-02-10 18:29:40|30874.1|30854.1|30880.1|30860.1|30895.2|30861|30873.5|30841.3|27
1644517790000|2022-02-10 18:29:50|30878.9|30858.9|30878.5|30858.5|30881.9|30861.9|30876.6|30856.6|29
1644517800000|2022-02-10 18:30:00|30878.1|30858.1|30879.5|30859.5|30894.7|30862.9|30876.5|30841.7|35
1644517810000|2022-02-10 18:30:10|30880.7|30860.7|30896.2|30846.2|30896.2|30860.7|30877.4|30842.4|30
1644517820000|2022-02-10 18:30:20|30894.2|30844.2|30894.9|30844.9|30897.2|30847.2|30892.2|30842.2|23
1644517830000|2022-02-10 18:30:30|30894.7|30844.7|30892.8|30842.8|30895.4|30845.4|30891.7|30841.7|24
1644517840000|2022-02-10 18:30:40|30892.9|30842.9|30893.6|30843.6|30893.9|30843.9|30892.6|30842.6|25
1644517850000|2022-02-10 18:30:50|30893.3|30843.3|30894|30844|30894.6|30844.6|30892.8|30842.8|19
1644517860000|2022-02-10 18:31:00|30893.9|30843.9|30899.4|30849.4|30902.3|30852.3|30892|30842|28
1644517870000|2022-02-10 18:31:10|30898.5|30848.5|30897.3|30847.3|30899.7|30849.7|30897.3|30847.3|19
1644517880000|2022-02-10 18:31:20|30897.4|30847.4|30897.6|30847.6|30897.6|30847.6|30895.8|30845.8|24
1644517890000|2022-02-10 18:31:30|30896.8|30846.8|30879.5|30859.5|30897.6|30866.2|30879.5|30846.2|24
1644517900000|2022-02-10 18:31:40|30877.1|30857.1|30878.5|30858.5|30893.2|30860.5|30877.1|30839.9|34
1644517910000|2022-02-10 18:31:50|30878|30858|30879|30859|30879.9|30859.9|30876.9|30856.9|26
1644517920000|2022-02-10 18:32:00|30879.1|30859.1|30889.6|30839.6|30894|30859.1|30878.2|30837.9|35
1644517930000|2022-02-10 18:32:10|30889.4|30839.4|30889.9|30839.9|30892.6|30842.6|30889.4|30839.4|30
1644517940000|2022-02-10 18:32:20|30890.2|30840.2|30892|30842|30892.7|30842.7|30888.8|30838.8|29
1644517950000|2022-02-10 18:32:30|30892.5|30842.5|30878.9|30858.9|30894.2|30858.9|30877.4|30842|17
1644517960000|2022-02-10 18:32:40|30878.3|30858.3|30873.9|30853.9|30878.9|30858.9|30873.9|30853.9|23
1644517970000|2022-02-10 18:32:50|30874.3|30854.3|30880|30860|30880.2|30860.2|30870.6|30850.6|34
1644517980000|2022-02-10 18:33:00|30879.7|30859.7|30879.8|30859.8|30880.1|30860.1|30878.3|30858.3|23
1644517990000|2022-02-10 18:33:10|30879.7|30859.7|30877.5|30857.5|30879.7|30859.7|30877.4|30857.4|17
1644518000000|2022-02-10 18:33:20|30877.8|30857.8|30876.2|30856.2|30878.5|30858.5|30875.9|30855.9|28
1644518010000|2022-02-10 18:33:30|30876.1|30856.1|30875.3|30855.3|30879|30859|30873|30853|30
1644518020000|2022-02-10 18:33:40|30875.5|30855.5|30875.7|30855.7|30877|30857|30875.1|30855.1|24
1644518030000|2022-02-10 18:33:50|30875.2|30855.2|30875.8|30855.8|30875.8|30855.8|30874.8|30854.8|12
1644518040000|2022-02-10 18:34:00|30875.2|30855.2|30874.7|30854.7|30875.6|30855.6|30874|30854|19
1644518050000|2022-02-10 18:34:10|30875.1|30855.1|30878.8|30858.8|30879.5|30859.5|30875|30855|26
1644518060000|2022-02-10 18:34:20|30878.6|30858.6|30883.8|30863.8|30886.6|30866.6|30878.3|30858.3|34
1644518070000|2022-02-10 18:34:30|30884.9|30864.9|30881.7|30861.7|30884.9|30864.9|30880.6|30860.6|33
1644518080000|2022-02-10 18:34:40|30881.4|30861.4|30879.6|30859.6|30881.4|30861.4|30879|30859|30
1644518090000|2022-02-10 18:34:50|30880.1|30860.1|30881.2|30861.2|30882.7|30862.7|30878.8|30858.8|19
1644518100000|2022-02-10 18:35:00|30882.3|30862.3|30881.2|30861.2|30883|30863|30880.6|30860.6|27
1644518110000|2022-02-10 18:35:10|30881.3|30861.3|30884.3|30864.3|30885.8|30865.8|30881.2|30861.2|32
1644518120000|2022-02-10 18:35:20|30884.4|30864.4|30884.6|30864.6|30885.8|30865.8|30883.6|30863.6|20
1644518130000|2022-02-10 18:35:30|30884.2|30864.2|30887|30867|30888.3|30868.3|30883.1|30863.1|33
1644518140000|2022-02-10 18:35:40|30887.1|30867.1|30887.6|30867.6|30889.8|30869.8|30885.8|30865.8|28
1644518150000|2022-02-10 18:35:50|30887.7|30867.7|30887|30867|30888.4|30868.4|30886.7|30866.7|30
1644518160000|2022-02-10 18:36:00|30886.8|30866.8|30886.2|30866.2|30888|30868|30884.5|30864.5|30
1644518170000|2022-02-10 18:36:10|30886.6|30866.6|30888|30868|30888.5|30868.5|30886.5|30866.5|20
1644518180000|2022-02-10 18:36:20|30887.9|30867.9|30887.4|30867.4|30889.7|30869.7|30884.5|30864.5|23
1644518190000|2022-02-10 18:36:30|30887.3|30867.3|30889.3|30869.3|30891.4|30871.4|30887.1|30867.1|24
1644518200000|2022-02-10 18:36:40|30889.4|30869.4|30893.1|30873.1|30893.6|30873.6|30889.4|30869.4|32
1644518210000|2022-02-10 18:36:50|30895.5|30875.5|30895.4|30875.4|30895.9|30875.9|30893|30873|29
1644518220000|2022-02-10 18:37:00|30893.8|30873.8|30898.4|30878.4|30898.7|30878.7|30891.2|30871.2|36
1644518230000|2022-02-10 18:37:10|30899.7|30879.7|30898.6|30878.6|30902.6|30882.6|30895|30875|35
1644518240000|2022-02-10 18:37:20|30898.1|30878.1|30901.5|30881.5|30902.1|30882.1|30898.1|30878.1|29
1644518250000|2022-02-10 18:37:30|30901.3|30881.3|30902|30882|30903.5|30883.5|30901|30881|27
1644518260000|2022-02-10 18:37:40|30901.9|30881.9|30902.4|30882.4|30904.3|30884.3|30900.5|30880.5|29
1644518270000|2022-02-10 18:37:50|30902.2|30882.2|30905.6|30885.6|30921.1|30889.4|30901.3|30871.1|35
1644518280000|2022-02-10 18:38:00|30905.3|30885.3|30901.1|30881.1|30907.5|30887.5|30901.1|30881.1|37
1644518290000|2022-02-10 18:38:10|30903.1|30883.1|30906.1|30886.1|30906.8|30886.8|30901.4|30881.4|34
1644518300000|2022-02-10 18:38:20|30905.9|30885.9|30906.3|30886.3|30912|30892|30905.4|30885.4|34
1644518310000|2022-02-10 18:38:30|30908.7|30888.7|30909.4|30889.4|30909.4|30889.4|30906.3|30886.3|36
1644518320000|2022-02-10 18:38:40|30909.2|30889.2|30905.5|30885.5|30909.2|30889.2|30901.4|30881.4|34
1644518330000|2022-02-10 18:38:50|30905.1|30885.1|30901.6|30881.6|30905.8|30885.8|30898.9|30878.9|32
1644518340000|2022-02-10 18:39:00|30900.5|30880.5|30902.6|30882.6|30905.6|30885.6|30900.5|30880.5|32
1644518350000|2022-02-10 18:39:10|30903.5|30883.5|30906.6|30886.6|30908.3|30888.3|30903.4|30883.4|30
1644518360000|2022-02-10 18:39:20|30906.5|30886.5|30906.4|30886.4|30908.4|30888.4|30905.7|30885.7|31
1644518370000|2022-02-10 18:39:30|30906.8|30886.8|30907.5|30887.5|30908.8|30888.8|30905.2|30885.2|28
1644518380000|2022-02-10 18:39:40|30907.4|30887.4|30904|30884|30914.5|30894.5|30904|30884|31
1644518390000|2022-02-10 18:39:50|30904.3|30884.3|30903.7|30883.7|30906.1|30886.1|30902.5|30882.5|29
1644518400000|2022-02-10 18:40:00|30902.3|30882.3|30900.6|30880.6|30902.8|30882.8|30900.1|30880.1|26
1644518410000|2022-02-10 18:40:10|30900.5|30880.5|30908.5|30888.5|30910.3|30890.3|30900.5|30880.5|30
1644518420000|2022-02-10 18:40:20|30908.9|30888.9|30907.2|30887.2|30909.7|30889.7|30906.9|30886.9|30
1644518430000|2022-02-10 18:40:30|30908.2|30888.2|30905.8|30885.8|30908.7|30888.7|30905.4|30885.4|29
1644518440000|2022-02-10 18:40:40|30905.9|30885.9|30907|30887|30909|30889|30901|30881|31
1644518450000|2022-02-10 18:40:50|30905.6|30885.6|30907.2|30887.2|30908.3|30888.3|30904.7|30884.7|21
1644518460000|2022-02-10 18:41:00|30905.3|30885.3|30902.1|30882.1|30905.3|30885.3|30902.1|30882.1|26
1644518470000|2022-02-10 18:41:10|30902|30882|30903.9|30883.9|30904.2|30884.2|30901.4|30881.4|26
1644518480000|2022-02-10 18:41:20|30901.9|30881.9|30899.5|30879.5|30902.2|30882.2|30898.6|30878.6|26
1644518490000|2022-02-10 18:41:30|30899.6|30879.6|30893|30873|30900.1|30880.1|30892|30872|34
1644518500000|2022-02-10 18:41:40|30892.3|30872.3|30892.8|30872.8|30894.3|30874.3|30892.3|30872.3|25
1644518510000|2022-02-10 18:41:50|30893.4|30873.4|30892.3|30872.3|30894.6|30874.6|30892.3|30872.3|28
1644518520000|2022-02-10 18:42:00|30891.9|30871.9|30893|30873|30894.5|30874.5|30890.8|30870.8|26
1644518530000|2022-02-10 18:42:10|30893.2|30873.2|30898.1|30878.1|30899.3|30879.3|30893.2|30873.2|27
1644518540000|2022-02-10 18:42:20|30897.8|30877.8|30895.8|30875.8|30901.1|30881.1|30895.8|30875.8|31
1644518550000|2022-02-10 18:42:30|30896|30876|30895.3|30875.3|30897.2|30877.2|30894.8|30874.8|22
1644518560000|2022-02-10 18:42:40|30895.7|30875.7|30899.7|30879.7|30900.7|30880.7|30895.7|30875.7|24
1644518570000|2022-02-10 18:42:50|30899.8|30879.8|30902.1|30882.1|30903.4|30883.4|30898.3|30878.3|30
1644518580000|2022-02-10 18:43:00|30901.1|30881.1|30901.5|30881.5|30905.3|30885.3|30900|30880|36
1644518590000|2022-02-10 18:43:10|30901.7|30881.7|30904.4|30884.4|30904.4|30884.4|30901.1|30881.1|20
1644518600000|2022-02-10 18:43:20|30904.3|30884.3|30903.3|30883.3|30904.4|30884.4|30902.7|30882.7|27
1644518610000|2022-02-10 18:43:30|30903.6|30883.6|30906|30886|30907.5|30887.5|30899.5|30879.5|33
1644518620000|2022-02-10 18:43:40|30906.5|30886.5|30906.7|30886.7|30908|30888|30904.1|30884.1|23
1644518630000|2022-02-10 18:43:50|30906.3|30886.3|30903.7|30883.7|30910.3|30890.3|30902.5|30882.5|27
1644518640000|2022-02-10 18:44:00|30905.2|30885.2|30910.7|30890.7|30910.8|30890.8|30900.8|30880.8|33
1644518650000|2022-02-10 18:44:10|30910.4|30890.4|30907.4|30887.4|30911|30891|30906.7|30886.7|26
1644518660000|2022-02-10 18:44:20|30907.5|30887.5|30907.3|30887.3|30910.6|30890.6|30906.3|30886.3|26
1644518670000|2022-02-10 18:44:30|30904.4|30884.4|30902.3|30882.3|30906.1|30886.1|30902.2|30882.2|29
1644518680000|2022-02-10 18:44:40|30902.4|30882.4|30901.8|30881.8|30904|30884|30901.6|30881.6|20
1644518690000|2022-02-10 18:44:50|30901.6|30881.6|30901|30881|30902.1|30882.1|30900.8|30880.8|13
1644518700000|2022-02-10 18:45:00|30900|30880|30903.2|30883.2|30904.2|30884.2|30899.2|30879.2|18
1644518710000|2022-02-10 18:45:10|30902.7|30882.7|30902.2|30882.2|30903.4|30883.4|30902.2|30882.2|27
1644518720000|2022-02-10 18:45:20|30901.6|30881.6|30904.5|30884.5|30904.9|30884.9|30901.3|30881.3|22
1644518730000|2022-02-10 18:45:30|30905.1|30885.1|30906|30886|30906.8|30886.8|30904.1|30884.1|26
1644518740000|2022-02-10 18:45:40|30907.4|30887.4|30909.8|30889.8|30910.1|30890.1|30904.4|30884.4|23
1644518750000|2022-02-10 18:45:50|30909|30889|30909.8|30889.8|30910.8|30890.8|30908.4|30888.4|28
1644518760000|2022-02-10 18:46:00|30910.4|30890.4|30907.7|30887.7|30910.4|30890.4|30907|30887|29
1644518770000|2022-02-10 18:46:10|30908.1|30888.1|30905.9|30885.9|30909.8|30889.8|30905.9|30885.9|29
1644518780000|2022-02-10 18:46:20|30906.4|30886.4|30903.6|30883.6|30908.2|30888.2|30903.6|30883.6|19
1644518790000|2022-02-10 18:46:30|30905.1|30885.1|30904.9|30884.9|30905.5|30885.5|30902.3|30882.3|30
1644518800000|2022-02-10 18:46:40|30904.3|30884.3|30903.7|30883.7|30906.1|30886.1|30902.4|30882.4|25
1644518810000|2022-02-10 18:46:50|30903.8|30883.8|30902.9|30882.9|30905.4|30885.4|30902.6|30882.6|17
1644518820000|2022-02-10 18:47:00|30902.6|30882.6|30899|30879|30903.9|30883.9|30897.6|30877.6|29
1644518830000|2022-02-10 18:47:10|30898.5|30878.5|30897.4|30877.4|30898.9|30878.9|30895.6|30875.6|26
1644518840000|2022-02-10 18:47:20|30897.3|30877.3|30897.8|30877.8|30897.8|30877.8|30895.8|30875.8|11
1644518850000|2022-02-10 18:47:30|30895.9|30875.9|30896|30876|30897|30877|30893.1|30873.1|20
1644518860000|2022-02-10 18:47:40|30897.5|30877.5|30896.4|30876.4|30898.3|30878.3|30894.3|30874.3|28
1644518870000|2022-02-10 18:47:50|30897.9|30877.9|30898.9|30878.9|30899.6|30879.6|30896.1|30876.1|19
1644518880000|2022-02-10 18:48:00|30898.6|30878.6|30898.3|30878.3|30899.4|30879.4|30897.1|30877.1|25
1644518890000|2022-02-10 18:48:10|30898.2|30878.2|30899.2|30879.2|30899.6|30879.6|30897.3|30877.3|13
1644518900000|2022-02-10 18:48:20|30899|30879|30894.9|30874.9|30899.2|30879.2|30894.9|30874.9|17
1644518910000|2022-02-10 18:48:30|30895.2|30875.2|30897.4|30877.4|30898.3|30878.3|30895.2|30875.2|21
1644518920000|2022-02-10 18:48:40|30897.2|30877.2|30897.1|30877.1|30899.4|30879.4|30896.8|30876.8|29
1644518930000|2022-02-10 18:48:50|30897|30877|30899.3|30879.3|30900.3|30880.3|30894.8|30874.8|21
1644518940000|2022-02-10 18:49:00|30897.8|30877.8|30894.3|30874.3|30900|30880|30893.8|30873.8|21
1644518950000|2022-02-10 18:49:10|30894.8|30874.8|30894.5|30874.5|30895.8|30875.8|30894.1|30874.1|23
1644518960000|2022-02-10 18:49:20|30894.9|30874.9|30895|30875|30897.2|30877.2|30894.9|30874.9|11
1644518970000|2022-02-10 18:49:30|30895.5|30875.5|30900.7|30880.7|30900.7|30880.7|30895.5|30875.5|27
1644518980000|2022-02-10 18:49:40|30900.8|30880.8|30899.2|30879.2|30902.5|30882.5|30897.6|30877.6|37
1644518990000|2022-02-10 18:49:50|30898.5|30878.5|30898.7|30878.7|30900.6|30880.6|30898.2|30878.2|27
1644519000000|2022-02-10 18:50:00|30897.5|30877.5|30899.5|30879.5|30900.8|30880.8|30897.5|30877.5|30
1644519010000|2022-02-10 18:50:10|30899.3|30879.3|30901.9|30881.9|30902.2|30882.2|30897.3|30877.3|23
1644519020000|2022-02-10 18:50:20|30901.7|30881.7|30901.6|30881.6|30901.8|30881.8|30901.5|30881.5|16
1644519030000|2022-02-10 18:50:30|30900.3|30880.3|30901.2|30881.2|30902.6|30882.6|30898.8|30878.8|22
1644519040000|2022-02-10 18:50:40|30902.6|30882.6|30903|30883|30903|30883|30900.7|30880.7|20
1644519050000|2022-02-10 18:50:50|30902.8|30882.8|30902.2|30882.2|30903.9|30883.9|30900.5|30880.5|31
1644519060000|2022-02-10 18:51:00|30904.4|30884.4|30904.3|30884.3|30905.2|30885.2|30903.1|30883.1|16
1644519070000|2022-02-10 18:51:10|30904.4|30884.4|30905|30885|30905.7|30885.7|30902.1|30882.1|22
1644519080000|2022-02-10 18:51:20|30904.9|30884.9|30905.1|30885.1|30905.9|30885.9|30903|30883|24
1644519090000|2022-02-10 18:51:30|30902.4|30882.4|30900.8|30880.8|30902.9|30882.9|30898.9|30878.9|20
1644519100000|2022-02-10 18:51:40|30901|30881|30901.4|30881.4|30903.3|30883.3|30899.7|30879.7|26
1644519110000|2022-02-10 18:51:50|30902|30882|30905.1|30885.1|30905.7|30885.7|30900.7|30880.7|20
1644519120000|2022-02-10 18:52:00|30905.2|30885.2|30905.7|30885.7|30905.7|30885.7|30903.8|30883.8|14
1644519130000|2022-02-10 18:52:10|30905.6|30885.6|30905.7|30885.7|30906.6|30886.6|30904.5|30884.5|14
1644519140000|2022-02-10 18:52:20|30905.9|30885.9|30903|30883|30905.9|30885.9|30900.8|30880.8|17
1644519150000|2022-02-10 18:52:30|30902.8|30882.8|30903|30883|30903.4|30883.4|30901.3|30881.3|18
1644519160000|2022-02-10 18:52:40|30902.7|30882.7|30898.8|30878.8|30904|30884|30898.8|30878.8|17
1644519170000|2022-02-10 18:52:50|30899|30879|30900.3|30880.3|30901.3|30881.3|30899|30879|27
1644519180000|2022-02-10 18:53:00|30897.3|30877.3|30896.9|30876.9|30900.8|30880.8|30896.9|30876.9|31
1644519190000|2022-02-10 18:53:10|30897.1|30877.1|30899.3|30879.3|30901.2|30881.2|30895.1|30875.1|22
1644519200000|2022-02-10 18:53:20|30899.7|30879.7|30899.6|30879.6|30902.3|30882.3|30898.2|30878.2|24
1644519210000|2022-02-10 18:53:30|30899.3|30879.3|30903.1|30883.1|30903.2|30883.2|30899|30879|24
1644519220000|2022-02-10 18:53:40|30904.1|30884.1|30902.3|30882.3|30904.2|30884.2|30902.1|30882.1|20
1644519230000|2022-02-10 18:53:50|30902.7|30882.7|30904.4|30884.4|30904.6|30884.6|30902.7|30882.7|15
1644519240000|2022-02-10 18:54:00|30903.7|30883.7|30904.1|30884.1|30904.3|30884.3|30901.8|30881.8|25
1644519250000|2022-02-10 18:54:10|30904.6|30884.6|30903.7|30883.7|30904.8|30884.8|30903.4|30883.4|9
1644519260000|2022-02-10 18:54:20|30903.8|30883.8|30902.7|30882.7|30904.2|30884.2|30902.7|30882.7|14
1644519270000|2022-02-10 18:54:30|30902.8|30882.8|30904.3|30884.3|30904.3|30884.3|30899.8|30879.8|26
1644519280000|2022-02-10 18:54:40|30902.8|30882.8|30903.9|30883.9|30904.7|30884.7|30902.8|30882.8|17
1644519290000|2022-02-10 18:54:50|30904|30884|30904.4|30884.4|30905.5|30885.5|30902.5|30882.5|19
1644519300000|2022-02-10 18:55:00|30903.9|30883.9|30901.3|30881.3|30903.9|30883.9|30899|30879|22
1644519310000|2022-02-10 18:55:10|30902.1|30882.1|30904.5|30884.5|30904.5|30884.5|30901.5|30881.5|18
1644519320000|2022-02-10 18:55:20|30903.5|30883.5|30902.9|30882.9|30904.8|30884.8|30899.7|30879.7|21
1644519330000|2022-02-10 18:55:30|30902.8|30882.8|30905.3|30885.3|30908.9|30888.9|30902.8|30882.8|26
1644519340000|2022-02-10 18:55:40|30906.1|30886.1|30907.4|30887.4|30907.4|30887.4|30905.1|30885.1|22
1644519350000|2022-02-10 18:55:50|30910.1|30890.1|30908.8|30888.8|30910.3|30890.3|30908.2|30888.2|14
1644519360000|2022-02-10 18:56:00|30908.4|30888.4|30906.6|30886.6|30908.5|30888.5|30906.6|30886.6|17
1644519370000|2022-02-10 18:56:10|30906.7|30886.7|30904.8|30884.8|30907|30887|30904.2|30884.2|22
1644519380000|2022-02-10 18:56:20|30904.6|30884.6|30906.7|30886.7|30908.1|30888.1|30903.3|30883.3|25
1644519390000|2022-02-10 18:56:30|30906|30886|30910|30890|30910.3|30890.3|30904.2|30884.2|30
1644519400000|2022-02-10 18:56:40|30906.5|30886.5|30909|30889|30910.9|30890.9|30906.3|30886.3|25
1644519410000|2022-02-10 18:56:50|30909.3|30889.3|30908.1|30888.1|30909.6|30889.6|30908|30888|15
1644519420000|2022-02-10 18:57:00|30908|30888|30909.2|30889.2|30910.8|30890.8|30908|30888|20
1644519430000|2022-02-10 18:57:10|30909.5|30889.5|30911.5|30891.5|30912.2|30892.2|30908.9|30888.9|23
1644519440000|2022-02-10 18:57:20|30911.9|30891.9|30912.1|30892.1|30912.1|30892.1|30910.9|30890.9|16
1644519450000|2022-02-10 18:57:30|30911.8|30891.8|30911.4|30891.4|30912.6|30892.6|30911.3|30891.3|16
1644519460000|2022-02-10 18:57:40|30911.3|30891.3|30915.9|30895.9|30916.9|30896.9|30911.3|30891.3|24
1644519470000|2022-02-10 18:57:50|30916.3|30896.3|30913.5|30893.5|30917.2|30897.2|30913.4|30893.4|27
1644519480000|2022-02-10 18:58:00|30915.2|30895.2|30912.5|30892.5|30915.3|30895.3|30911|30891|27
1644519490000|2022-02-10 18:58:10|30912|30892|30910.3|30890.3|30912.2|30892.2|30906.8|30886.8|23
1644519500000|2022-02-10 18:58:20|30910.4|30890.4|30911.8|30891.8|30913.5|30893.5|30910.1|30890.1|26
1644519510000|2022-02-10 18:58:30|30911.9|30891.9|30911.2|30891.2|30913.3|30893.3|30910.4|30890.4|22
1644519520000|2022-02-10 18:58:40|30913.5|30893.5|30913.5|30893.5|30913.5|30893.5|30912.7|30892.7|19
1644519530000|2022-02-10 18:58:50|30912.9|30892.9|30911.9|30891.9|30914.4|30894.4|30909.7|30889.7|32
1644519540000|2022-02-10 18:59:00|30911.6|30891.6|30908.1|30888.1|30911.6|30891.6|30905.6|30885.6|32
1644519550000|2022-02-10 18:59:10|30908.4|30888.4|30908.9|30888.9|30909.9|30889.9|30905.6|30885.6|33
1644519560000|2022-02-10 18:59:20|30906.8|30886.8|30904.1|30884.1|30908|30888|30902.3|30882.3|30
1644519570000|2022-02-10 18:59:30|30904.7|30884.7|30906.1|30886.1|30907.7|30887.7|30903.5|30883.5|22
1644519580000|2022-02-10 18:59:40|30906.9|30886.9|30906.3|30886.3|30907.6|30887.6|30905.5|30885.5|20
1644519590000|2022-02-10 18:59:50|30906|30886|30908.2|30888.2|30909.4|30889.4|30903.8|30883.8|31
1644519600000|2022-02-10 19:00:00|30908.7|30888.7|30908.1|30888.1|30911.2|30891.2|30906.3|30886.3|34
1644519610000|2022-02-10 19:00:10|30908|30888|30906.8|30886.8|30909.9|30889.9|30905.8|30885.8|27
1644519620000|2022-02-10 19:00:20|30907.3|30887.3|30906.6|30886.6|30907.3|30887.3|30904.8|30884.8|30
1644519630000|2022-02-10 19:00:30|30906.7|30886.7|30907.6|30887.6|30909.1|30889.1|30906.7|30886.7|24
1644519640000|2022-02-10 19:00:40|30907.2|30887.2|30907.6|30887.6|30908.1|30888.1|30906.9|30886.9|17
1644519650000|2022-02-10 19:00:50|30907.7|30887.7|30905.4|30885.4|30908.1|30888.1|30905.2|30885.2|26
1644519660000|2022-02-10 19:01:00|30909.1|30889.1|30906.6|30886.6|30909.1|30889.1|30904.2|30884.2|29
1644519670000|2022-02-10 19:01:10|30907.5|30887.5|30906.7|30886.7|30907.9|30887.9|30906.1|30886.1|19
1644519680000|2022-02-10 19:01:20|30908.3|30888.3|30908.5|30888.5|30909.2|30889.2|30908.2|30888.2|19
1644519690000|2022-02-10 19:01:30|30908.3|30888.3|30907|30887|30911.4|30891.4|30905.2|30885.2|27
1644519700000|2022-02-10 19:01:40|30907.2|30887.2|30908.1|30888.1|30908.8|30888.8|30906|30886|19
1644519710000|2022-02-10 19:01:50|30908|30888|30908.9|30888.9|30910|30890|30908|30888|17
1644519720000|2022-02-10 19:02:00|30911.5|30891.5|30910.3|30890.3|30912.1|30892.1|30909.2|30889.2|24
1644519730000|2022-02-10 19:02:10|30910.2|30890.2|30911.2|30891.2|30911.4|30891.4|30909.9|30889.9|17
1644519740000|2022-02-10 19:02:20|30909.8|30889.8|30912.5|30892.5|30913.7|30893.7|30909.8|30889.8|17
1644519750000|2022-02-10 19:02:30|30911.3|30891.3|30914.3|30894.3|30917.3|30897.3|30910|30890|31
1644519760000|2022-02-10 19:02:40|30916.3|30896.3|30914.7|30894.7|30917.7|30897.7|30912.9|30892.9|26
1644519770000|2022-02-10 19:02:50|30915.4|30895.4|30913.6|30893.6|30916.9|30896.9|30913.6|30893.6|18
1644519780000|2022-02-10 19:03:00|30913.3|30893.3|30913.8|30893.8|30915.6|30895.6|30912.7|30892.7|25
1644519790000|2022-02-10 19:03:10|30913.4|30893.4|30912.9|30892.9|30915.3|30895.3|30912.5|30892.5|18
1644519800000|2022-02-10 19:03:20|30914.2|30894.2|30915.3|30895.3|30918|30898|30913.3|30893.3|23
1644519810000|2022-02-10 19:03:30|30914.3|30894.3|30915.1|30895.1|30915.8|30895.8|30913.8|30893.8|20
1644519820000|2022-02-10 19:03:40|30915.5|30895.5|30914.2|30894.2|30915.5|30895.5|30912.9|30892.9|19
1644519830000|2022-02-10 19:03:50|30912.8|30892.8|30914.5|30894.5|30915.5|30895.5|30911.1|30891.1|22
1644519840000|2022-02-10 19:04:00|30913.4|30893.4|30917|30897|30917.8|30897.8|30913.1|30893.1|21
1644519850000|2022-02-10 19:04:10|30916.5|30896.5|30912.5|30892.5|30916.8|30896.8|30910.7|30890.7|26
1644519860000|2022-02-10 19:04:20|30912.9|30892.9|30910.6|30890.6|30913.4|30893.4|30910.6|30890.6|28
1644519870000|2022-02-10 19:04:30|30911.8|30891.8|30914.7|30894.7|30915.7|30895.7|30910.9|30890.9|22
1644519880000|2022-02-10 19:04:40|30915.4|30895.4|30916.6|30896.6|30918.4|30898.4|30914.5|30894.5|27
1644519890000|2022-02-10 19:04:50|30915.8|30895.8|30916.8|30896.8|30917.3|30897.3|30914.8|30894.8|16
1644519900000|2022-02-10 19:05:00|30917.4|30897.4|30918.4|30898.4|30921.9|30901.9|30914.7|30894.7|23
1644519910000|2022-02-10 19:05:10|30919.4|30899.4|30923.5|30903.5|30923.5|30903.5|30918.7|30898.7|22
1644519920000|2022-02-10 19:05:20|30923.8|30903.8|30924.6|30904.6|30926.6|30906.6|30919.7|30899.7|26
1644519930000|2022-02-10 19:05:30|30926.4|30906.4|30925.5|30905.5|30928.7|30908.7|30916.3|30896.3|30
1644519940000|2022-02-10 19:05:40|30925.3|30905.3|30928.4|30908.4|30929.3|30909.3|30924.7|30904.7|29
1644519950000|2022-02-10 19:05:50|30929.8|30909.8|30930.1|30910.1|30931.1|30911.1|30928.6|30908.6|21
1644519960000|2022-02-10 19:06:00|30930.8|30910.8|30926.8|30906.8|30931.4|30911.4|30926.8|30906.8|24
1644519970000|2022-02-10 19:06:10|30926.6|30906.6|30930.8|30910.8|30932.3|30912.3|30926.3|30906.3|28
1644519980000|2022-02-10 19:06:20|30930.3|30910.3|30930.4|30910.4|30930.9|30910.9|30929.2|30909.2|18
1644519990000|2022-02-10 19:06:30|30930.3|30910.3|30931.2|30911.2|30931.8|30911.8|30930.3|30910.3|15
1644520000000|2022-02-10 19:06:40|30931.1|30911.1|30931.2|30911.2|30933.2|30913.2|30930.9|30910.9|20
1644520010000|2022-02-10 19:06:50|30931.7|30911.7|30930.3|30910.3|30932|30912|30930.2|30910.2|18
1644520020000|2022-02-10 19:07:00|30929.8|30909.8|30925.9|30905.9|30930.6|30910.6|30925.9|30905.9|28
1644520030000|2022-02-10 19:07:10|30926.1|30906.1|30926|30906|30927.7|30907.7|30922.5|30902.5|31
1644520040000|2022-02-10 19:07:20|30926.1|30906.1|30926.1|30906.1|30927|30907|30925.9|30905.9|25
1644520050000|2022-02-10 19:07:30|30926.6|30906.6|30926.3|30906.3|30928.7|30908.7|30926.3|30906.3|29
1644520060000|2022-02-10 19:07:40|30926.2|30906.2|30925|30905|30927.1|30907.1|30924.1|30904.1|27
1644520070000|2022-02-10 19:07:50|30924.7|30904.7|30924.1|30904.1|30925.2|30905.2|30923.3|30903.3|23
1644520080000|2022-02-10 19:08:00|30924|30904|30923.4|30903.4|30925.7|30905.7|30923.2|30903.2|22
1644520090000|2022-02-10 19:08:10|30923.2|30903.2|30923.4|30903.4|30923.6|30903.6|30922.1|30902.1|17
1644520100000|2022-02-10 19:08:20|30923.1|30903.1|30922|30902|30923.8|30903.8|30920.9|30900.9|20
1644520110000|2022-02-10 19:08:30|30921.2|30901.2|30921.6|30901.6|30924.5|30904.5|30920.8|30900.8|26
1644520120000|2022-02-10 19:08:40|30921.1|30901.1|30920.2|30900.2|30921.6|30901.6|30920|30900|25
1644520130000|2022-02-10 19:08:50|30920.4|30900.4|30919.6|30899.6|30921.3|30901.3|30919.6|30899.6|16
1644520140000|2022-02-10 19:09:00|30918|30898|30920.9|30900.9|30925.3|30905.3|30917.9|30897.9|22
1644520150000|2022-02-10 19:09:10|30922.8|30902.8|30920.7|30900.7|30924.2|30904.2|30919.6|30899.6|28
1644520160000|2022-02-10 19:09:20|30920.6|30900.6|30919.6|30899.6|30921.7|30901.7|30919.6|30899.6|22
1644520170000|2022-02-10 19:09:30|30920.7|30900.7|30919.5|30899.5|30922.2|30902.2|30918.1|30898.1|24
1644520180000|2022-02-10 19:09:40|30920.6|30900.6|30920|30900|30922.7|30902.7|30919.9|30899.9|12
1644520190000|2022-02-10 19:09:50|30920.4|30900.4|30918.5|30898.5|30921.9|30901.9|30918.5|30898.5|17
1644520200000|2022-02-10 19:10:00|30918.4|30898.4|30918|30898|30922|30902|30918|30898|26
1644520210000|2022-02-10 19:10:10|30918.9|30898.9|30919.3|30899.3|30920.4|30900.4|30916.8|30896.8|20
1644520220000|2022-02-10 19:10:20|30919.5|30899.5|30918.4|30898.4|30919.9|30899.9|30917.1|30897.1|11
1644520230000|2022-02-10 19:10:30|30919.3|30899.3|30920.8|30900.8|30923.6|30903.6|30919.2|30899.2|20
1644520240000|2022-02-10 19:10:40|30921.3|30901.3|30916.3|30896.3|30921.3|30901.3|30914|30894|28
1644520250000|2022-02-10 19:10:50|30918.7|30898.7|30923|30903|30923.7|30903.7|30918.1|30898.1|20
1644520260000|2022-02-10 19:11:00|30923.1|30903.1|30923.7|30903.7|30924.5|30904.5|30923.1|30903.1|15
1644520270000|2022-02-10 19:11:10|30923.6|30903.6|30923.3|30903.3|30925.2|30905.2|30921.1|30901.1|19
1644520280000|2022-02-10 19:11:20|30923.9|30903.9|30923|30903|30923.9|30903.9|30921.4|30901.4|20
1644520290000|2022-02-10 19:11:30|30922.7|30902.7|30923.2|30903.2|30925.7|30905.7|30922.3|30902.3|22
1644520300000|2022-02-10 19:11:40|30924.6|30904.6|30924.5|30904.5|30925|30905|30923|30903|21
1644520310000|2022-02-10 19:11:50|30923.8|30903.8|30925.9|30905.9|30925.9|30905.9|30923.4|30903.4|18
1644520320000|2022-02-10 19:12:00|30926|30906|30928.5|30908.5|30929.6|30909.6|30925.9|30905.9|26
1644520330000|2022-02-10 19:12:10|30928.4|30908.4|30927|30907|30928.6|30908.6|30925.6|30905.6|29
1644520340000|2022-02-10 19:12:20|30927.4|30907.4|30925.3|30905.3|30927.8|30907.8|30923.4|30903.4|22
1644520350000|2022-02-10 19:12:30|30925.5|30905.5|30927.8|30907.8|30929.1|30909.1|30921.5|30901.5|26
1644520360000|2022-02-10 19:12:40|30926|30906|30929.2|30909.2|30929.4|30909.4|30925.3|30905.3|25
1644520370000|2022-02-10 19:12:50|30929.5|30909.5|30933.2|30913.2|30933.2|30913.2|30929.5|30909.5|27
1644520380000|2022-02-10 19:13:00|30929.9|30909.9|30930|30910|30930.4|30910.4|30927.8|30907.8|27
1644520390000|2022-02-10 19:13:10|30930.2|30910.2|30931.6|30911.6|30933.4|30913.4|30928.3|30908.3|25
1644520400000|2022-02-10 19:13:20|30930.8|30910.8|30930.2|30910.2|30931.7|30911.7|30929.5|30909.5|18
1644520410000|2022-02-10 19:13:30|30931|30911|30930.5|30910.5|30931.2|30911.2|30929.6|30909.6|14
1644520420000|2022-02-10 19:13:40|30932.4|30912.4|30932.8|30912.8|30933|30913|30928.5|30908.5|15
1644520430000|2022-02-10 19:13:50|30933|30913|30932.2|30912.2|30934|30914|30932.2|30912.2|14
1644520440000|2022-02-10 19:14:00|30932.7|30912.7|30935.8|30915.8|30936.1|30916.1|30932.7|30912.7|20
1644520450000|2022-02-10 19:14:10|30935.7|30915.7|30934.9|30914.9|30937|30917|30934.7|30914.7|22
1644520460000|2022-02-10 19:14:20|30935.7|30915.7|30934|30914|30936.7|30916.7|30934|30914|28
1644520470000|2022-02-10 19:14:30|30936.3|30916.3|30936.2|30916.2|30936.8|30916.8|30935.8|30915.8|22
1644520480000|2022-02-10 19:14:40|30936.4|30916.4|30935.4|30915.4|30936.6|30916.6|30935.3|30915.3|12
1644520490000|2022-02-10 19:14:50|30935.5|30915.5|30934.7|30914.7|30935.5|30915.5|30933.8|30913.8|15
1644520500000|2022-02-10 19:15:00|30934.5|30914.5|30937.5|30917.5|30937.5|30917.5|30934.5|30914.5|20
1644520510000|2022-02-10 19:15:10|30937.3|30917.3|30939.9|30919.9|30940.8|30920.8|30936.5|30916.5|29
1644520520000|2022-02-10 19:15:20|30941.1|30921.1|30942.9|30922.9|30944|30924|30936.9|30916.9|31
1644520530000|2022-02-10 19:15:30|30943.1|30923.1|30946.7|30926.7|30948.9|30928.9|30943.1|30923.1|32
1644520540000|2022-02-10 19:15:40|30946.8|30926.8|30947.1|30927.1|30948.3|30928.3|30945.9|30925.9|28
1644520550000|2022-02-10 19:15:50|30947.4|30927.4|30952.1|30932.1|30952.4|30932.4|30947.4|30927.4|24
1644520560000|2022-02-10 19:16:00|30950.8|30930.8|30949.6|30929.6|30954.4|30934.4|30948.6|30928.6|32
1644520570000|2022-02-10 19:16:10|30950.7|30930.7|30950.5|30930.5|30950.9|30930.9|30949.4|30929.4|19
1644520580000|2022-02-10 19:16:20|30950.3|30930.3|30948.9|30928.9|30950.6|30930.6|30947.9|30927.9|23
1644520590000|2022-02-10 19:16:30|30948.2|30928.2|30948.4|30928.4|30948.9|30928.9|30946.1|30926.1|23
1644520600000|2022-02-10 19:16:40|30947.9|30927.9|30948|30928|30949.5|30929.5|30947.6|30927.6|19
1644520610000|2022-02-10 19:16:50|30947.9|30927.9|30950.6|30930.6|30952.3|30932.3|30947.9|30927.9|28
1644520620000|2022-02-10 19:17:00|30950.8|30930.8|30947.5|30927.5|30951.5|30931.5|30946.5|30926.5|30
1644520630000|2022-02-10 19:17:10|30947.1|30927.1|30944.9|30924.9|30947.7|30927.7|30944.3|30924.3|22
1644520640000|2022-02-10 19:17:20|30945.4|30925.4|30946|30926|30946.4|30926.4|30944.3|30924.3|23
1644520650000|2022-02-10 19:17:30|30945.8|30925.8|30948.1|30928.1|30948.5|30928.5|30945.5|30925.5|16
1644520660000|2022-02-10 19:17:40|30948|30928|30947.6|30927.6|30948.3|30928.3|30947.2|30927.2|22
1644520670000|2022-02-10 19:17:50|30947.4|30927.4|30947.9|30927.9|30948.3|30928.3|30947.4|30927.4|12
1644520680000|2022-02-10 19:18:00|30947.2|30927.2|30946.7|30926.7|30948.2|30928.2|30946.4|30926.4|19
1644520690000|2022-02-10 19:18:10|30946.5|30926.5|30945.6|30925.6|30947.6|30927.6|30944|30924|22
1644520700000|2022-02-10 19:18:20|30946.2|30926.2|30948.4|30928.4|30948.4|30928.4|30945|30925|21
1644520710000|2022-02-10 19:18:30|30947.9|30927.9|30947|30927|30948.5|30928.5|30946.5|30926.5|17
1644520720000|2022-02-10 19:18:40|30946.6|30926.6|30945.6|30925.6|30947.9|30927.9|30944.4|30924.4|17
1644520730000|2022-02-10 19:18:50|30945.3|30925.3|30946.7|30926.7|30949.1|30929.1|30945.3|30925.3|24
1644520740000|2022-02-10 19:19:00|30947.4|30927.4|30946.4|30926.4|30947.7|30927.7|30945.9|30925.9|22
1644520750000|2022-02-10 19:19:10|30946.5|30926.5|30948|30928|30948.8|30928.8|30946.5|30926.5|16
1644520760000|2022-02-10 19:19:20|30947.7|30927.7|30947.3|30927.3|30950|30930|30946.7|30926.7|23
1644520770000|2022-02-10 19:19:30|30947.1|30927.1|30949.6|30929.6|30950.5|30930.5|30947.1|30927.1|24
1644520780000|2022-02-10 19:19:40|30948.9|30928.9|30950.9|30930.9|30952.7|30932.7|30948.9|30928.9|31
1644520790000|2022-02-10 19:19:50|30952.7|30932.7|30954.4|30934.4|30954.4|30934.4|30951.7|30931.7|24
1644520800000|2022-02-10 19:20:00|30954.8|30934.8|30953.5|30933.5|30956|30936|30953.5|30933.5|21
1644520810000|2022-02-10 19:20:10|30953.6|30933.6|30953|30933|30954.6|30934.6|30948.8|30928.8|24
1644520820000|2022-02-10 19:20:20|30952.5|30932.5|30950|30930|30953|30933|30948|30928|23
1644520830000|2022-02-10 19:20:30|30950.1|30930.1|30948.9|30928.9|30950.1|30930.1|30947.2|30927.2|25
1644520840000|2022-02-10 19:20:40|30949.2|30929.2|30947.2|30927.2|30950.5|30930.5|30946.4|30926.4|21
1644520850000|2022-02-10 19:20:50|30947.5|30927.5|30947.3|30927.3|30949.2|30929.2|30946.1|30926.1|24
1644520860000|2022-02-10 19:21:00|30948.1|30928.1|30946.8|30926.8|30948.5|30928.5|30946.3|30926.3|25
1644520870000|2022-02-10 19:21:10|30945.8|30925.8|30946.7|30926.7|30947.4|30927.4|30945.6|30925.6|19
1644520880000|2022-02-10 19:21:20|30947.3|30927.3|30946.4|30926.4|30948|30928|30945.7|30925.7|25
1644520890000|2022-02-10 19:21:30|30946.1|30926.1|30945.8|30925.8|30947.7|30927.7|30944.9|30924.9|29
1644520900000|2022-02-10 19:21:40|30945.4|30925.4|30943.5|30923.5|30945.9|30925.9|30943.4|30923.4|21
1644520910000|2022-02-10 19:21:50|30943.4|30923.4|30946.1|30926.1|30946.1|30926.1|30943.3|30923.3|20
1644520920000|2022-02-10 19:22:00|30946.4|30926.4|30944.3|30924.3|30946.8|30926.8|30943.6|30923.6|27
1644520930000|2022-02-10 19:22:10|30943.7|30923.7|30944.5|30924.5|30944.9|30924.9|30943|30923|27
1644520940000|2022-02-10 19:22:20|30944.2|30924.2|30940.9|30920.9|30946.3|30926.3|30940.9|30920.9|22
1644520950000|2022-02-10 19:22:30|30941|30921|30946.1|30926.1|30946.7|30926.7|30941|30921|20
1644520960000|2022-02-10 19:22:40|30945.5|30925.5|30943|30923|30945.9|30925.9|30940.7|30920.7|28
1644520970000|2022-02-10 19:22:50|30944.1|30924.1|30943.1|30923.1|30945.2|30925.2|30943.1|30923.1|21
1644520980000|2022-02-10 19:23:00|30943.4|30923.4|30942.9|30922.9|30943.8|30923.8|30942.5|30922.5|21
1644520990000|2022-02-10 19:23:10|30942.8|30922.8|30940.5|30920.5|30942.8|30922.8|30940.5|30920.5|18
1644521000000|2022-02-10 19:23:20|30941.4|30921.4|30940.2|30920.2|30941.6|30921.6|30940|30920|21
1644521010000|2022-02-10 19:23:30|30940.5|30920.5|30941.3|30921.3|30944|30924|30940.2|30920.2|22
1644521020000|2022-02-10 19:23:40|30941.2|30921.2|30941.9|30921.9|30943.2|30923.2|30940.6|30920.6|24
1644521030000|2022-02-10 19:23:50|30941.8|30921.8|30939.6|30919.6|30941.9|30921.9|30937.3|30917.3|29
1644521040000|2022-02-10 19:24:00|30939.3|30919.3|30936.4|30916.4|30939.8|30919.8|30936.4|30916.4|30
1644521050000|2022-02-10 19:24:10|30937.4|30917.4|30937.4|30917.4|30938.3|30918.3|30937.3|30917.3|17
1644521060000|2022-02-10 19:24:20|30937.2|30917.2|30937.5|30917.5|30937.9|30917.9|30937.2|30917.2|17
1644521070000|2022-02-10 19:24:30|30937.7|30917.7|30937.9|30917.9|30938|30918|30937.6|30917.6|11
1644521080000|2022-02-10 19:24:40|30937.6|30917.6|30937|30917|30937.6|30917.6|30934.4|30914.4|27
1644521090000|2022-02-10 19:24:50|30936.2|30916.2|30934.4|30914.4|30936.2|30916.2|30934.3|30914.3|19
1644521100000|2022-02-10 19:25:00|30934.5|30914.5|30934.9|30914.9|30936.3|30916.3|30933.8|30913.8|21
1644521110000|2022-02-10 19:25:10|30935|30915|30933.5|30913.5|30935.4|30915.4|30933.3|30913.3|26
1644521120000|2022-02-10 19:25:20|30933.6|30913.6|30934.5|30914.5|30936.2|30916.2|30932.2|30912.2|25
1644521130000|2022-02-10 19:25:30|30935|30915|30934.6|30914.6|30935.9|30915.9|30934.1|30914.1|26
1644521140000|2022-02-10 19:25:40|30934.5|30914.5|30931.4|30911.4|30934.5|30914.5|30930.5|30910.5|21
1644521150000|2022-02-10 19:25:50|30932.2|30912.2|30928.5|30908.5|30932.5|30912.5|30928.5|30908.5|24
1644521160000|2022-02-10 19:26:00|30928.9|30908.9|30929|30909|30930.1|30910.1|30928.3|30908.3|27
1644521170000|2022-02-10 19:26:10|30928.9|30908.9|30929.9|30909.9|30930.3|30910.3|30928.9|30908.9|19
1644521180000|2022-02-10 19:26:20|30929.8|30909.8|30929|30909|30929.8|30909.8|30927.9|30907.9|18
1644521190000|2022-02-10 19:26:30|30928.6|30908.6|30926.3|30906.3|30928.6|30908.6|30925.8|30905.8|19
1644521200000|2022-02-10 19:26:40|30927.3|30907.3|30925.8|30905.8|30927.3|30907.3|30925.4|30905.4|24
1644521210000|2022-02-10 19:26:50|30925.4|30905.4|30924.6|30904.6|30926.1|30906.1|30924.3|30904.3|21
1644521220000|2022-02-10 19:27:00|30924.9|30904.9|30925.9|30905.9|30926.1|30906.1|30923.3|30903.3|20
1644521230000|2022-02-10 19:27:10|30925.7|30905.7|30927.1|30907.1|30928.5|30908.5|30925.5|30905.5|21
1644521240000|2022-02-10 19:27:20|30927.4|30907.4|30929.1|30909.1|30929.3|30909.3|30927.3|30907.3|19
1644521250000|2022-02-10 19:27:30|30928.8|30908.8|30930|30910|30930.2|30910.2|30928.3|30908.3|22
1644521260000|2022-02-10 19:27:40|30930.1|30910.1|30929|30909|30930.1|30910.1|30928.3|30908.3|17
1644521270000|2022-02-10 19:27:50|30929.1|30909.1|30929.1|30909.1|30929.8|30909.8|30929|30909|13
1644521280000|2022-02-10 19:28:00|30929|30909|30929|30909|30929.8|30909.8|30928|30908|14
1644521290000|2022-02-10 19:28:10|30929.5|30909.5|30931|30911|30931|30911|30928.5|30908.5|24
1644521300000|2022-02-10 19:28:20|30930.8|30910.8|30931.6|30911.6|30932|30912|30930.8|30910.8|14
1644521310000|2022-02-10 19:28:30|30931.7|30911.7|30931.4|30911.4|30933.1|30913.1|30931.4|30911.4|28
1644521320000|2022-02-10 19:28:40|30931.1|30911.1|30934.2|30914.2|30934.8|30914.8|30931.1|30911.1|20
1644521330000|2022-02-10 19:28:50|30934.3|30914.3|30934|30914|30934.3|30914.3|30932.6|30912.6|16
1644521340000|2022-02-10 19:29:00|30933.8|30913.8|30933.7|30913.7|30934.5|30914.5|30933.3|30913.3|19
1644521350000|2022-02-10 19:29:10|30933.3|30913.3|30934.4|30914.4|30934.4|30914.4|30933.3|30913.3|14
1644521360000|2022-02-10 19:29:20|30934.3|30914.3|30940.8|30920.8|30940.8|30920.8|30934.1|30914.1|21
1644521370000|2022-02-10 19:29:30|30940.7|30920.7|30938.4|30918.4|30940.8|30920.8|30937.6|30917.6|21
1644521380000|2022-02-10 19:29:40|30937.9|30917.9|30938.8|30918.8|30939.2|30919.2|30937.9|30917.9|20
1644521390000|2022-02-10 19:29:50|30938.9|30918.9|30939|30919|30939.4|30919.4|30938.9|30918.9|12
1644521400000|2022-02-10 19:30:00|30939.1|30919.1|30937.9|30917.9|30939.1|30919.1|30937.9|30917.9|17
1644521410000|2022-02-10 19:30:10|30938.3|30918.3|30936|30916|30938.3|30918.3|30934|30914|28
1644521420000|2022-02-10 19:30:20|30935.6|30915.6|30934.4|30914.4|30935.6|30915.6|30934.4|30914.4|27
1644521430000|2022-02-10 19:30:30|30934.6|30914.6|30934.3|30914.3|30934.6|30914.6|30933.8|30913.8|8
1644521440000|2022-02-10 19:30:40|30934.4|30914.4|30935.3|30915.3|30935.5|30915.5|30933.8|30913.8|12
1644521450000|2022-02-10 19:30:50|30935.7|30915.7|30938.8|30918.8|30939.3|30919.3|30934.4|30914.4|23
1644521460000|2022-02-10 19:31:00|30939.4|30919.4|30938|30918|30939.4|30919.4|30937.9|30917.9|16
1644521470000|2022-02-10 19:31:10|30938.5|30918.5|30937.5|30917.5|30939.6|30919.6|30937.3|30917.3|20
1644521480000|2022-02-10 19:31:20|30937.6|30917.6|30937.4|30917.4|30937.8|30917.8|30936.6|30916.6|15
1644521490000|2022-02-10 19:31:30|30937.3|30917.3|30936.5|30916.5|30937.9|30917.9|30936.5|30916.5|12
1644521500000|2022-02-10 19:31:40|30936.6|30916.6|30935.5|30915.5|30936.9|30916.9|30935.5|30915.5|11
1644521510000|2022-02-10 19:31:50|30935.7|30915.7|30937.8|30917.8|30939.4|30919.4|30935.7|30915.7|15
1644521520000|2022-02-10 19:32:00|30937.2|30917.2|30936.7|30916.7|30937.9|30917.9|30936.7|30916.7|15
1644521530000|2022-02-10 19:32:10|30936.8|30916.8|30935.7|30915.7|30936.8|30916.8|30935.7|30915.7|11
1644521540000|2022-02-10 19:32:20|30935.9|30915.9|30937.9|30917.9|30938.3|30918.3|30935.9|30915.9|16
1644521550000|2022-02-10 19:32:30|30938.3|30918.3|30936.4|30916.4|30938.4|30918.4|30935.5|30915.5|14
1644521560000|2022-02-10 19:32:40|30936.5|30916.5|30936.7|30916.7|30937|30917|30936.5|30916.5|9
1644521570000|2022-02-10 19:32:50|30936.9|30916.9|30934.9|30914.9|30938.7|30918.7|30934.6|30914.6|18
1644521580000|2022-02-10 19:33:00|30936|30916|30938|30918|30938.6|30918.6|30935.5|30915.5|17
1644521590000|2022-02-10 19:33:10|30938.6|30918.6|30939|30919|30941|30921|30937.5|30917.5|27
1644521600000|2022-02-10 19:33:20|30939.3|30919.3|30937.5|30917.5|30939.3|30919.3|30937.5|30917.5|23
1644521610000|2022-02-10 19:33:30|30937.8|30917.8|30937.4|30917.4|30938|30918|30936.4|30916.4|27
1644521620000|2022-02-10 19:33:40|30937|30917|30939.5|30919.5|30939.5|30919.5|30937|30917|18
1644521630000|2022-02-10 19:33:50|30940.4|30920.4|30939.3|30919.3|30940.7|30920.7|30939.2|30919.2|22
1644521640000|2022-02-10 19:34:00|30939.2|30919.2|30940.5|30920.5|30940.7|30920.7|30939.2|30919.2|19
1644521650000|2022-02-10 19:34:10|30940.4|30920.4|30940.1|30920.1|30940.9|30920.9|30939.8|30919.8|12
1644521660000|2022-02-10 19:34:20|30939.9|30919.9|30940.3|30920.3|30941.1|30921.1|30939.1|30919.1|14
1644521670000|2022-02-10 19:34:30|30941.4|30921.4|30941|30921|30941.4|30921.4|30938.7|30918.7|20
1644521680000|2022-02-10 19:34:40|30940.8|30920.8|30941.5|30921.5|30941.6|30921.6|30939.8|30919.8|20
1644521690000|2022-02-10 19:34:50|30941.4|30921.4|30939.2|30919.2|30942.1|30922.1|30938.4|30918.4|21
1644521700000|2022-02-10 19:35:00|30940.4|30920.4|30940.8|30920.8|30941|30921|30938.2|30918.2|21
1644521710000|2022-02-10 19:35:10|30940.9|30920.9|30943.6|30923.6|30943.6|30923.6|30939.1|30919.1|19
1644521720000|2022-02-10 19:35:20|30944.4|30924.4|30945.7|30925.7|30945.7|30925.7|30942.7|30922.7|28
1644521730000|2022-02-10 19:35:30|30947.2|30927.2|30947|30927|30947.3|30927.3|30944|30924|18
1644521740000|2022-02-10 19:35:40|30947.1|30927.1|30947.8|30927.8|30947.8|30927.8|30945.9|30925.9|19
1644521750000|2022-02-10 19:35:50|30947.5|30927.5|30944.1|30924.1|30947.7|30927.7|30944.1|30924.1|18
1644521760000|2022-02-10 19:36:00|30943.9|30923.9|30941.8|30921.8|30945|30925|30939.7|30919.7|26
1644521770000|2022-02-10 19:36:10|30941.4|30921.4|30942.1|30922.1|30942.1|30922.1|30940.5|30920.5|20
1644521780000|2022-02-10 19:36:20|30941.9|30921.9|30940.3|30920.3|30941.9|30921.9|30938.8|30918.8|16
1644521790000|2022-02-10 19:36:30|30939.9|30919.9|30934.7|30914.7|30940.2|30920.2|30934.7|30914.7|32
1644521800000|2022-02-10 19:36:40|30936.1|30916.1|30935.4|30915.4|30936.2|30916.2|30934.6|30914.6|21
1644521810000|2022-02-10 19:36:50|30935.5|30915.5|30934.8|30914.8|30935.5|30915.5|30933.1|30913.1|23
1644521820000|2022-02-10 19:37:00|30934.7|30914.7|30934.4|30914.4|30935.3|30915.3|30934.4|30914.4|17
1644521830000|2022-02-10 19:37:10|30934.3|30914.3|30935.9|30915.9|30937.5|30917.5|30934.3|30914.3|24
1644521840000|2022-02-10 19:37:20|30936.4|30916.4|30938.2|30918.2|30938.4|30918.4|30936|30916|15
1644521850000|2022-02-10 19:37:30|30937.6|30917.6|30937.7|30917.7|30940.1|30920.1|30936.7|30916.7|23
1644521860000|2022-02-10 19:37:40|30937.3|30917.3|30937.8|30917.8|30937.8|30917.8|30936.8|30916.8|17
1644521870000|2022-02-10 19:37:50|30936.7|30916.7|30936.9|30916.9|30938|30918|30936.5|30916.5|24
1644521880000|2022-02-10 19:38:00|30936.8|30916.8|30936.7|30916.7|30936.8|30916.8|30933.9|30913.9|19
1644521890000|2022-02-10 19:38:10|30935.7|30915.7|30937.2|30917.2|30938.6|30918.6|30935.7|30915.7|24
1644521900000|2022-02-10 19:38:20|30938.9|30918.9|30939.2|30919.2|30939.7|30919.7|30938.9|30918.9|15
1644521910000|2022-02-10 19:38:30|30939.3|30919.3|30939|30919|30939.3|30919.3|30938.1|30918.1|13
1644521920000|2022-02-10 19:38:40|30939.5|30919.5|30939|30919|30940.2|30920.2|30938.3|30918.3|15
1644521930000|2022-02-10 19:38:50|30938.8|30918.8|30938.7|30918.7|30939.8|30919.8|30937.7|30917.7|24
1644521940000|2022-02-10 19:39:00|30940.2|30920.2|30939.7|30919.7|30940.8|30920.8|30939.1|30919.1|21
1644521950000|2022-02-10 19:39:10|30940|30920|30941.6|30921.6|30942.7|30922.7|30939.6|30919.6|19
1644521960000|2022-02-10 19:39:20|30941.8|30921.8|30941.8|30921.8|30943.6|30923.6|30941.6|30921.6|19
1644521970000|2022-02-10 19:39:30|30941.9|30921.9|30942.8|30922.8|30943.3|30923.3|30941.9|30921.9|18
1644521980000|2022-02-10 19:39:40|30942.5|30922.5|30941.3|30921.3|30943.8|30923.8|30941|30921|26
1644521990000|2022-02-10 19:39:50|30941.2|30921.2|30942.2|30922.2|30942.3|30922.3|30941.1|30921.1|13
1644522000000|2022-02-10 19:40:00|30942.1|30922.1|30941.4|30921.4|30942.2|30922.2|30941.2|30921.2|12
1644522010000|2022-02-10 19:40:10|30941.3|30921.3|30942.8|30922.8|30943.8|30923.8|30941|30921|26
1644522020000|2022-02-10 19:40:20|30944.1|30924.1|30943.1|30923.1|30944.1|30924.1|30942.9|30922.9|11
1644522030000|2022-02-10 19:40:30|30943|30923|30944.1|30924.1|30944.3|30924.3|30943|30923|12
1644522040000|2022-02-10 19:40:40|30944.5|30924.5|30944.3|30924.3|30946.4|30926.4|30939.2|30919.2|27
1644522050000|2022-02-10 19:40:50|30943|30923|30942.6|30922.6|30943.9|30923.9|30940.8|30920.8|14
1644522060000|2022-02-10 19:41:00|30942.5|30922.5|30943.9|30923.9|30944.3|30924.3|30942.5|30922.5|11
1644522070000|2022-02-10 19:41:10|30943.7|30923.7|30942.1|30922.1|30944.4|30924.4|30940.1|30920.1|25
1644522080000|2022-02-10 19:41:20|30940.9|30920.9|30943.1|30923.1|30943.1|30923.1|30940.9|30920.9|20
1644522090000|2022-02-10 19:41:30|30942.6|30922.6|30949.4|30929.4|30949.4|30929.4|30941.5|30921.5|30
1644522100000|2022-02-10 19:41:40|30947|30927|30946.9|30926.9|30949.5|30929.5|30945.5|30925.5|25
1644522110000|2022-02-10 19:41:50|30948.1|30928.1|30948.1|30928.1|30949.3|30929.3|30945.3|30925.3|18
1644522120000|2022-02-10 19:42:00|30947.8|30927.8|30948.2|30928.2|30948.4|30928.4|30945.3|30925.3|16
1644522130000|2022-02-10 19:42:10|30947.9|30927.9|30952|30932|30953|30933|30942.8|30922.8|28
1644522140000|2022-02-10 19:42:20|30951.6|30931.6|30950.5|30930.5|30952.7|30932.7|30949.8|30929.8|15
1644522150000|2022-02-10 19:42:30|30950.8|30930.8|30950.9|30930.9|30951.5|30931.5|30948.8|30928.8|17
1644522160000|2022-02-10 19:42:40|30951.1|30931.1|30950.5|30930.5|30951.3|30931.3|30950|30930|10
1644522170000|2022-02-10 19:42:50|30949.9|30929.9|30952.8|30932.8|30952.8|30932.8|30949.9|30929.9|11
1644522180000|2022-02-10 19:43:00|30951.9|30931.9|30951.1|30931.1|30952.7|30932.7|30948.4|30928.4|21
1644522190000|2022-02-10 19:43:10|30950.3|30930.3|30951.7|30931.7|30952.1|30932.1|30948.1|30928.1|19
1644522200000|2022-02-10 19:43:20|30951|30931|30951.1|30931.1|30952.4|30932.4|30950.4|30930.4|17
1644522210000|2022-02-10 19:43:30|30951.2|30931.2|30949.8|30929.8|30951.5|30931.5|30943.5|30923.5|19
1644522220000|2022-02-10 19:43:40|30949.4|30929.4|30950.7|30930.7|30952.9|30932.9|30946.4|30926.4|22
1644522230000|2022-02-10 19:43:50|30951.8|30931.8|30953.7|30933.7|30953.9|30933.9|30950.6|30930.6|16
1644522240000|2022-02-10 19:44:00|30952.1|30932.1|30951.2|30931.2|30953.8|30933.8|30950.6|30930.6|21
1644522250000|2022-02-10 19:44:10|30951|30931|30953.6|30933.6|30955.1|30935.1|30947.7|30927.7|22
1644522260000|2022-02-10 19:44:20|30953.7|30933.7|30955|30935|30958.7|30938.7|30949.7|30929.7|29
1644522270000|2022-02-10 19:44:30|30954.8|30934.8|30953.9|30933.9|30960.5|30940.5|30953.1|30933.1|29
1644522280000|2022-02-10 19:44:40|30953.8|30933.8|30957.5|30937.5|30961|30941|30953.1|30933.1|32
1644522290000|2022-02-10 19:44:50|30957.9|30937.9|30959.8|30939.8|30960.5|30940.5|30955|30935|30
1644522300000|2022-02-10 19:45:00|30960.6|30940.6|30958.2|30938.2|30960.6|30940.6|30955.7|30935.7|25
1644522310000|2022-02-10 19:45:10|30957.6|30937.6|30959.4|30939.4|30961.5|30941.5|30956|30936|22
1644522320000|2022-02-10 19:45:20|30959|30939|30959.8|30939.8|30960|30940|30958.4|30938.4|17
1644522330000|2022-02-10 19:45:30|30959.6|30939.6|30958.2|30938.2|30959.6|30939.6|30954.2|30934.2|26
1644522340000|2022-02-10 19:45:40|30956.2|30936.2|30958.6|30938.6|30959|30939|30956.2|30936.2|13
1644522350000|2022-02-10 19:45:50|30957.2|30937.2|30958.6|30938.6|30958.6|30938.6|30957.2|30937.2|12
1644522360000|2022-02-10 19:46:00|30958.5|30938.5|30960|30940|30962.3|30942.3|30957|30937|28
1644522370000|2022-02-10 19:46:10|30959|30939|30957|30937|30959|30939|30956.4|30936.4|14
1644522380000|2022-02-10 19:46:20|30956.8|30936.8|30958.3|30938.3|30958.3|30938.3|30955.1|30935.1|18
1644522390000|2022-02-10 19:46:30|30958|30938|30957.6|30937.6|30958.4|30938.4|30954.8|30934.8|24
1644522400000|2022-02-10 19:46:40|30957.5|30937.5|30956.5|30936.5|30957.7|30937.7|30955.7|30935.7|20
1644522410000|2022-02-10 19:46:50|30956.4|30936.4|30955.9|30935.9|30956.8|30936.8|30954.5|30934.5|14
1644522420000|2022-02-10 19:47:00|30955.8|30935.8|30950.8|30930.8|30956.2|30936.2|30950.8|30930.8|13
1644522430000|2022-02-10 19:47:10|30950.7|30930.7|30953|30933|30956.6|30936.6|30950.7|30930.7|16
1644522440000|2022-02-10 19:47:20|30952.8|30932.8|30955.8|30935.8|30956|30936|30952.6|30932.6|16
1644522450000|2022-02-10 19:47:30|30954.6|30934.6|30955.5|30935.5|30955.8|30935.8|30951|30931|16
1644522460000|2022-02-10 19:47:40|30953.9|30933.9|30954|30934|30957.1|30937.1|30953.1|30933.1|23
1644522470000|2022-02-10 19:47:50|30955.1|30935.1|30955.9|30935.9|30957.7|30937.7|30953.7|30933.7|20
1644522480000|2022-02-10 19:48:00|30956.1|30936.1|30954.8|30934.8|30956.6|30936.6|30954.8|30934.8|17
1644522490000|2022-02-10 19:48:10|30955.1|30935.1|30955.7|30935.7|30956.1|30936.1|30954.8|30934.8|15
1644522500000|2022-02-10 19:48:20|30955.9|30935.9|30956|30936|30956.5|30936.5|30955.1|30935.1|12
1644522510000|2022-02-10 19:48:30|30955.7|30935.7|30953.2|30933.2|30955.8|30935.8|30952|30932|14
1644522520000|2022-02-10 19:48:40|30953.3|30933.3|30953.7|30933.7|30955.6|30935.6|30952.1|30932.1|14
1644522530000|2022-02-10 19:48:50|30951.5|30931.5|30953.2|30933.2|30955.5|30935.5|30951.5|30931.5|22
1644522540000|2022-02-10 19:49:00|30952.7|30932.7|30952.8|30932.8|30954.9|30934.9|30951.2|30931.2|25
1644522550000|2022-02-10 19:49:10|30953|30933|30953.5|30933.5|30953.5|30933.5|30951.8|30931.8|15
1644522560000|2022-02-10 19:49:20|30953.2|30933.2|30954.8|30934.8|30955.5|30935.5|30953.1|30933.1|20
1644522570000|2022-02-10 19:49:30|30955.3|30935.3|30957|30937|30959|30939|30954.8|30934.8|25
1644522580000|2022-02-10 19:49:40|30955.8|30935.8|30956.7|30936.7|30956.9|30936.9|30955.6|30935.6|14
1644522590000|2022-02-10 19:49:50|30956.1|30936.1|30957.9|30937.9|30960|30940|30955.8|30935.8|17
1644522600000|2022-02-10 19:50:00|30959|30939|30960.5|30940.5|30961.9|30941.9|30956|30936|32
1644522610000|2022-02-10 19:50:10|30959.4|30939.4|30961|30941|30961.1|30941.1|30955|30935|20
1644522620000|2022-02-10 19:50:20|30960.9|30940.9|30960|30940|30960.9|30940.9|30958.4|30938.4|19
1644522630000|2022-02-10 19:50:30|30960.1|30940.1|30959.2|30939.2|30960.1|30940.1|30958.4|30938.4|10
1644522640000|2022-02-10 19:50:40|30959|30939|30959.2|30939.2|30960.8|30940.8|30956.2|30936.2|12
1644522650000|2022-02-10 19:50:50|30957.4|30937.4|30960.2|30940.2|30961.8|30941.8|30957.4|30937.4|10
1644522660000|2022-02-10 19:51:00|30960.8|30940.8|30961.3|30941.3|30962.8|30942.8|30960.8|30940.8|14
1644522670000|2022-02-10 19:51:10|30960.9|30940.9|30961.9|30941.9|30962.4|30942.4|30956.6|30936.6|22
1644522680000|2022-02-10 19:51:20|30961.5|30941.5|30963.8|30943.8|30965.5|30945.5|30960.2|30940.2|23
1644522690000|2022-02-10 19:51:30|30963.7|30943.7|30961.5|30941.5|30964.4|30944.4|30959.3|30939.3|33
1644522700000|2022-02-10 19:51:40|30963.5|30943.5|30963.1|30943.1|30964|30944|30962.5|30942.5|21
1644522710000|2022-02-10 19:51:50|30963.5|30943.5|30962.8|30942.8|30964.1|30944.1|30960.7|30940.7|20
1644522720000|2022-02-10 19:52:00|30962.6|30942.6|30963.9|30943.9|30963.9|30943.9|30960.1|30940.1|15
1644522730000|2022-02-10 19:52:10|30963.2|30943.2|30959.4|30939.4|30963.5|30943.5|30959|30939|35
1644522740000|2022-02-10 19:52:20|30963.3|30943.3|30961.8|30941.8|30963.8|30943.8|30960.6|30940.6|24
1644522750000|2022-02-10 19:52:30|30961.9|30941.9|30960.7|30940.7|30962|30942|30959.6|30939.6|20
1644522760000|2022-02-10 19:52:40|30960.3|30940.3|30958.4|30938.4|30960.5|30940.5|30957.7|30937.7|18
1644522770000|2022-02-10 19:52:50|30959.6|30939.6|30956.8|30936.8|30959.6|30939.6|30956.7|30936.7|32
1644522780000|2022-02-10 19:53:00|30957.5|30937.5|30956.8|30936.8|30958.1|30938.1|30954.2|30934.2|19
1644522790000|2022-02-10 19:53:10|30957.1|30937.1|30957.3|30937.3|30958|30938|30956.7|30936.7|16
1644522800000|2022-02-10 19:53:20|30960.3|30940.3|30959.6|30939.6|30962.4|30942.4|30959|30939|28
1644522810000|2022-02-10 19:53:30|30960.4|30940.4|30960|30940|30961.1|30941.1|30957.4|30937.4|22
1644522820000|2022-02-10 19:53:40|30960.5|30940.5|30961.6|30941.6|30963.9|30943.9|30958|30938|26
1644522830000|2022-02-10 19:53:50|30962.7|30942.7|30963.5|30943.5|30963.7|30943.7|30960.4|30940.4|16
1644522840000|2022-02-10 19:54:00|30963.8|30943.8|30961.8|30941.8|30963.8|30943.8|30960.3|30940.3|30
1644522850000|2022-02-10 19:54:10|30962.4|30942.4|30960.1|30940.1|30963.6|30943.6|30959.3|30939.3|26
1644522860000|2022-02-10 19:54:20|30959.1|30939.1|30962.7|30942.7|30963.5|30943.5|30959|30939|25
1644522870000|2022-02-10 19:54:30|30963.5|30943.5|30963.1|30943.1|30964.1|30944.1|30962.2|30942.2|22
1644522880000|2022-02-10 19:54:40|30963.8|30943.8|30962.8|30942.8|30963.9|30943.9|30962.5|30942.5|13
1644522890000|2022-02-10 19:54:50|30963.8|30943.8|30962.3|30942.3|30964.7|30944.7|30961.5|30941.5|26
1644522900000|2022-02-10 19:55:00|30963.4|30943.4|30962.1|30942.1|30964.4|30944.4|30960.7|30940.7|33
1644522910000|2022-02-10 19:55:10|30962.9|30942.9|30960.7|30940.7|30962.9|30942.9|30960.5|30940.5|23
1644522920000|2022-02-10 19:55:20|30960|30940|30958.8|30938.8|30960.9|30940.9|30958.8|30938.8|26
1644522930000|2022-02-10 19:55:30|30959.1|30939.1|30961.7|30941.7|30962.4|30942.4|30959.1|30939.1|25
1644522940000|2022-02-10 19:55:40|30961.2|30941.2|30961.3|30941.3|30962|30942|30960.1|30940.1|31
1644522950000|2022-02-10 19:55:50|30961.4|30941.4|30958.7|30938.7|30961.4|30941.4|30957.7|30937.7|25
1644522960000|2022-02-10 19:56:00|30958.4|30938.4|30960.5|30940.5|30961.5|30941.5|30957.4|30937.4|27
1644522970000|2022-02-10 19:56:10|30960.2|30940.2|30960.7|30940.7|30962.4|30942.4|30959.3|30939.3|33
1644522980000|2022-02-10 19:56:20|30960.8|30940.8|30962.4|30942.4|30962.4|30942.4|30960.2|30940.2|26
1644522990000|2022-02-10 19:56:30|30962.5|30942.5|30962.5|30942.5|30963.6|30943.6|30959.2|30939.2|31
1644523000000|2022-02-10 19:56:40|30962.4|30942.4|30965.6|30945.6|30966.8|30946.8|30961.9|30941.9|27
1644523010000|2022-02-10 19:56:50|30964.9|30944.9|30961.1|30941.1|30965.6|30945.6|30961.1|30941.1|30
1644523020000|2022-02-10 19:57:00|30962.5|30942.5|30962.5|30942.5|30964.9|30944.9|30962.4|30942.4|28
1644523030000|2022-02-10 19:57:10|30963.2|30943.2|30963.6|30943.6|30964.2|30944.2|30961.5|30941.5|26
1644523040000|2022-02-10 19:57:20|30962.9|30942.9|30961.9|30941.9|30963.7|30943.7|30961.9|30941.9|24
1644523050000|2022-02-10 19:57:30|30960.2|30940.2|30952.4|30932.4|30960.6|30940.6|30949.4|30929.4|32
1644523060000|2022-02-10 19:57:40|30953.4|30933.4|30955.2|30935.2|30955.6|30935.6|30952.3|30932.3|26
1644523070000|2022-02-10 19:57:50|30955.7|30935.7|30955.8|30935.8|30956.9|30936.9|30954.9|30934.9|27
1644523080000|2022-02-10 19:58:00|30953.8|30933.8|30953.4|30933.4|30955.4|30935.4|30953|30933|25
1644523090000|2022-02-10 19:58:10|30954.5|30934.5|30962.6|30942.6|30964|30944|30954.1|30934.1|29
1644523100000|2022-02-10 19:58:20|30962.2|30942.2|30962.7|30942.7|30964.3|30944.3|30960.7|30940.7|21
1644523110000|2022-02-10 19:58:30|30963.2|30943.2|30961.2|30941.2|30963.8|30943.8|30960.8|30940.8|25
1644523120000|2022-02-10 19:58:40|30961|30941|30968.1|30948.1|30969|30949|30961|30941|34
1644523130000|2022-02-10 19:58:50|30967.6|30947.6|30968.2|30948.2|30969.1|30949.1|30967.6|30947.6|24
1644523140000|2022-02-10 19:59:00|30968.4|30948.4|30975.6|30955.6|30975.6|30955.6|30968.4|30948.4|34
1644523150000|2022-02-10 19:59:10|30975.7|30955.7|30978|30958|30979.8|30959.8|30974.9|30954.9|36
1644523160000|2022-02-10 19:59:20|30977.7|30957.7|30974.4|30954.4|30977.9|30957.9|30972.8|30952.8|29
1644523170000|2022-02-10 19:59:30|30973.8|30953.8|30973.6|30953.6|30974.3|30954.3|30972.3|30952.3|21
1644523180000|2022-02-10 19:59:40|30975|30955|30972.8|30952.8|30976.6|30956.6|30972.8|30952.8|27
1644523190000|2022-02-10 19:59:50|30973.1|30953.1|30973.4|30953.4|30975.6|30955.6|30972|30952|29
1644523200000|2022-02-10 20:00:00|30973.8|30953.8|30976.9|30956.9|30977.9|30957.9|30972.8|30952.8|27
1644523210000|2022-02-10 20:00:10|30977.6|30957.6|30982.6|30962.6|30984.2|30964.2|30977.2|30957.2|32
1644523220000|2022-02-10 20:00:20|30983|30963|30983.8|30963.8|30983.9|30963.9|30981.8|30961.8|28
1644523230000|2022-02-10 20:00:30|30983.7|30963.7|30982.3|30962.3|30983.9|30963.9|30982.3|30962.3|20
1644523240000|2022-02-10 20:00:40|30982|30962|30981.2|30961.2|30982.5|30962.5|30980.4|30960.4|30
1644523250000|2022-02-10 20:00:50|30981.1|30961.1|30981.1|30961.1|30981.4|30961.4|30980.7|30960.7|23
1644523260000|2022-02-10 20:01:00|30981.2|30961.2|30977.6|30957.6|30981.2|30961.2|30976|30956|31
1644523270000|2022-02-10 20:01:10|30977.2|30957.2|30977.4|30957.4|30979.2|30959.2|30977.2|30957.2|24
1644523280000|2022-02-10 20:01:20|30977.2|30957.2|30978.7|30958.7|30978.7|30958.7|30976.5|30956.5|19
1644523290000|2022-02-10 20:01:30|30978.8|30958.8|30977.9|30957.9|30982|30962|30977.7|30957.7|29
1644523300000|2022-02-10 20:01:40|30978|30958|30976.2|30956.2|30979|30959|30975.8|30955.8|22
1644523310000|2022-02-10 20:01:50|30976.4|30956.4|30976.1|30956.1|30978.7|30958.7|30974.9|30954.9|26
1644523320000|2022-02-10 20:02:00|30976.5|30956.5|30978.6|30958.6|30979.3|30959.3|30976|30956|27
1644523330000|2022-02-10 20:02:10|30979.3|30959.3|30977.8|30957.8|30979.3|30959.3|30977.3|30957.3|25
1644523340000|2022-02-10 20:02:20|30978.1|30958.1|30977.2|30957.2|30979.4|30959.4|30975.2|30955.2|19
1644523350000|2022-02-10 20:02:30|30977.1|30957.1|30979.4|30959.4|30980|30960|30976.9|30956.9|25
1644523360000|2022-02-10 20:02:40|30979.5|30959.5|30976.3|30956.3|30979.5|30959.5|30976|30956|29
1644523370000|2022-02-10 20:02:50|30976.4|30956.4|30979.6|30959.6|30979.6|30959.6|30975.9|30955.9|24
1644523380000|2022-02-10 20:03:00|30980|30960|30978.3|30958.3|30980.7|30960.7|30978.3|30958.3|24
1644523390000|2022-02-10 20:03:10|30980.1|30960.1|30974.6|30954.6|30980.1|30960.1|30973.5|30953.5|30
1644523400000|2022-02-10 20:03:20|30974.2|30954.2|30975.2|30955.2|30975.5|30955.5|30973.6|30953.6|28
1644523410000|2022-02-10 20:03:30|30975.4|30955.4|30975.4|30955.4|30977.6|30957.6|30974.9|30954.9|21
1644523420000|2022-02-10 20:03:40|30977.2|30957.2|30976.2|30956.2|30977.7|30957.7|30975.9|30955.9|18
1644523430000|2022-02-10 20:03:50|30976|30956|30973.4|30953.4|30976.5|30956.5|30973.4|30953.4|26
1644523440000|2022-02-10 20:04:00|30973.1|30953.1|30972.6|30952.6|30974.6|30954.6|30972.2|30952.2|20
1644523450000|2022-02-10 20:04:10|30972.8|30952.8|30973.4|30953.4|30974.2|30954.2|30971.7|30951.7|24
1644523460000|2022-02-10 20:04:20|30973.3|30953.3|30972.6|30952.6|30974.2|30954.2|30971.9|30951.9|21
1644523470000|2022-02-10 20:04:30|30972.5|30952.5|30973.9|30953.9|30974.6|30954.6|30972.2|30952.2|31
1644523480000|2022-02-10 20:04:40|30974.4|30954.4|30973|30953|30974.5|30954.5|30972.5|30952.5|23
1644523490000|2022-02-10 20:04:50|30972.8|30952.8|30973.7|30953.7|30974.2|30954.2|30972.1|30952.1|22
1644523500000|2022-02-10 20:05:00|30971.7|30951.7|30972.3|30952.3|30973.5|30953.5|30970.3|30950.3|21
1644523510000|2022-02-10 20:05:10|30972|30952|30972.2|30952.2|30972.4|30952.4|30971.8|30951.8|10
1644523520000|2022-02-10 20:05:20|30972|30952|30971.6|30951.6|30972.8|30952.8|30970.7|30950.7|23
1644523530000|2022-02-10 20:05:30|30971|30951|30966.3|30946.3|30971.3|30951.3|30965.6|30945.6|26
1644523540000|2022-02-10 20:05:40|30966.8|30946.8|30966.5|30946.5|30967|30947|30965.4|30945.4|18
1644523550000|2022-02-10 20:05:50|30966.2|30946.2|30965.2|30945.2|30966.2|30946.2|30964.7|30944.7|17
1644523560000|2022-02-10 20:06:00|30965.3|30945.3|30966.9|30946.9|30967|30947|30965.3|30945.3|17
1644523570000|2022-02-10 20:06:10|30967.1|30947.1|30966.6|30946.6|30967.1|30947.1|30965.9|30945.9|20
1644523580000|2022-02-10 20:06:20|30966.7|30946.7|30963.8|30943.8|30967.1|30947.1|30963.8|30943.8|15
1644523590000|2022-02-10 20:06:30|30964.6|30944.6|30967.3|30947.3|30967.6|30947.6|30964.6|30944.6|26
1644523600000|2022-02-10 20:06:40|30967|30947|30966.5|30946.5|30967.6|30947.6|30964.8|30944.8|14
1644523610000|2022-02-10 20:06:50|30965.8|30945.8|30965.2|30945.2|30966.4|30946.4|30965.2|30945.2|12
1644523620000|2022-02-10 20:07:00|30965|30945|30966.6|30946.6|30967.1|30947.1|30964.9|30944.9|20
1644523630000|2022-02-10 20:07:10|30964.5|30944.5|30964.3|30944.3|30966.6|30946.6|30964.3|30944.3|22
1644523640000|2022-02-10 20:07:20|30964.2|30944.2|30965.9|30945.9|30966|30946|30964.2|30944.2|20
1644523650000|2022-02-10 20:07:30|30966.2|30946.2|30966.1|30946.1|30967.5|30947.5|30965.4|30945.4|19
1644523660000|2022-02-10 20:07:40|30966.6|30946.6|30966.5|30946.5|30967.1|30947.1|30963.8|30943.8|19
1644523670000|2022-02-10 20:07:50|30966.4|30946.4|30969.7|30949.7|30969.7|30949.7|30965|30945|25
1644523680000|2022-02-10 20:08:00|30969.5|30949.5|30968.6|30948.6|30969.5|30949.5|30967.3|30947.3|20
1644523690000|2022-02-10 20:08:10|30969.1|30949.1|30969.4|30949.4|30969.4|30949.4|30967.2|30947.2|16
1644523700000|2022-02-10 20:08:20|30969.1|30949.1|30964.8|30944.8|30969.3|30949.3|30964.8|30944.8|28
1644523710000|2022-02-10 20:08:30|30965.4|30945.4|30963.5|30943.5|30965.4|30945.4|30961.8|30941.8|25
1644523720000|2022-02-10 20:08:40|30963.7|30943.7|30964.9|30944.9|30965.3|30945.3|30963.3|30943.3|22
1644523730000|2022-02-10 20:08:50|30965|30945|30967.5|30947.5|30967.5|30947.5|30964.5|30944.5|13
1644523740000|2022-02-10 20:09:00|30967.6|30947.6|30964.1|30944.1|30967.6|30947.6|30963|30943|19
1644523750000|2022-02-10 20:09:10|30965.6|30945.6|30963.8|30943.8|30965.6|30945.6|30962.8|30942.8|24
1644523760000|2022-02-10 20:09:20|30964.1|30944.1|30964.3|30944.3|30967.1|30947.1|30963|30943|25
1644523770000|2022-02-10 20:09:30|30964.2|30944.2|30965|30945|30965.8|30945.8|30963.8|30943.8|24
1644523780000|2022-02-10 20:09:40|30963.9|30943.9|30964.6|30944.6|30964.8|30944.8|30962.9|30942.9|18
1644523790000|2022-02-10 20:09:50|30965|30945|30965.2|30945.2|30966.4|30946.4|30963.9|30943.9|23
1644523800000|2022-02-10 20:10:00|30965|30945|30966.7|30946.7|30968.1|30948.1|30963.6|30943.6|27
1644523810000|2022-02-10 20:10:10|30966.9|30946.9|30966.3|30946.3|30967.5|30947.5|30966.3|30946.3|22
1644523820000|2022-02-10 20:10:20|30966.7|30946.7|30967.4|30947.4|30968.3|30948.3|30964.8|30944.8|24
1644523830000|2022-02-10 20:10:30|30967.6|30947.6|30971.2|30951.2|30971.2|30951.2|30966.9|30946.9|23
1644523840000|2022-02-10 20:10:40|30970.9|30950.9|30970.8|30950.8|30971.2|30951.2|30968.9|30948.9|24
1644523850000|2022-02-10 20:10:50|30970.7|30950.7|30967.4|30947.4|30983.6|30950.8|30966.2|30931|22
1644523860000|2022-02-10 20:11:00|30967.5|30947.5|30964.2|30944.2|30981.3|30947.5|30961.4|30928.1|20
1644523870000|2022-02-10 20:11:10|30964.7|30944.7|30961.2|30941.2|30977.1|30944.8|30960|30927|27
1644523880000|2022-02-10 20:11:20|30961.3|30941.3|30962.5|30942.5|30962.7|30942.7|30961|30941|15
1644523890000|2022-02-10 20:11:30|30962.7|30942.7|30962.1|30942.1|30963.2|30943.2|30962.1|30942.1|15
1644523900000|2022-02-10 20:11:40|30962.5|30942.5|30977.3|30927.3|30977.5|30942.8|30959.3|30924|23
1644523910000|2022-02-10 20:11:50|30976.8|30926.8|30960.7|30940.7|30977.5|30942|30960.7|30926.8|12
1644523920000|2022-02-10 20:12:00|30960.4|30940.4|30960.6|30940.6|30961.1|30941.1|30960.1|30940.1|18
1644523930000|2022-02-10 20:12:10|30961|30941|30957.7|30937.7|30961|30941|30957.3|30937.3|19
1644523940000|2022-02-10 20:12:20|30957.6|30937.6|30959.1|30939.1|30959.6|30939.6|30957.6|30937.6|21
1644523950000|2022-02-10 20:12:30|30958.9|30938.9|30959.8|30939.8|30960.2|30940.2|30958.6|30938.6|21
1644523960000|2022-02-10 20:12:40|30959.5|30939.5|30961.4|30941.4|30977.7|30942.3|30958.2|30924.7|27
1644523970000|2022-02-10 20:12:50|30962.6|30942.6|30962.2|30942.2|30962.8|30942.8|30961.5|30941.5|15
1644523980000|2022-02-10 20:13:00|30962.6|30942.6|30962.7|30942.7|30963.2|30943.2|30961.9|30941.9|21
1644523990000|2022-02-10 20:13:10|30962.6|30942.6|30963.1|30943.1|30977.5|30943.1|30960.5|30925.3|19
1644524000000|2022-02-10 20:13:20|30962.6|30942.6|30962.9|30942.9|30963.1|30943.1|30961.8|30941.8|14
1644524010000|2022-02-10 20:13:30|30962.6|30942.6|30963|30943|30963.1|30943.1|30962.2|30942.2|13
1644524020000|2022-02-10 20:13:40|30962.7|30942.7|30963.4|30943.4|30963.7|30943.7|30962.7|30942.7|17
1644524030000|2022-02-10 20:13:50|30963.3|30943.3|30978|30928|30979.9|30943.7|30960.7|30927.6|20
1644524040000|2022-02-10 20:14:00|30978.4|30928.4|30979.4|30929.4|30979.4|30929.4|30977.4|30927.4|15
1644524050000|2022-02-10 20:14:10|30980.1|30930.1|30965.8|30945.8|30980.3|30946.8|30963.5|30929.3|27
1644524060000|2022-02-10 20:14:20|30966.1|30946.1|30965.6|30945.6|30966.2|30946.2|30965|30945|19
1644524070000|2022-02-10 20:14:30|30962.7|30942.7|30963.9|30943.9|30964.4|30944.4|30962.5|30942.5|17
1644524080000|2022-02-10 20:14:40|30964.2|30944.2|30964.7|30944.7|30966.4|30946.4|30962.4|30942.4|23
1644524090000|2022-02-10 20:14:50|30965|30945|30964.7|30944.7|30965.5|30945.5|30963.7|30943.7|21
1644524100000|2022-02-10 20:15:00|30964|30944|30964.3|30944.3|30965.7|30945.7|30963.1|30943.1|22
1644524110000|2022-02-10 20:15:10|30965.4|30945.4|30963.9|30943.9|30965.6|30945.6|30962.3|30942.3|21
1644524120000|2022-02-10 20:15:20|30964.8|30944.8|30965.7|30945.7|30966.1|30946.1|30964.6|30944.6|30
1644524130000|2022-02-10 20:15:30|30965.8|30945.8|30964.9|30944.9|30966.6|30946.6|30964.7|30944.7|23
1644524140000|2022-02-10 20:15:40|30965.1|30945.1|30965.3|30945.3|30966.5|30946.5|30964.9|30944.9|18
1644524150000|2022-02-10 20:15:50|30965|30945|30965.4|30945.4|30967.4|30947.4|30964.9|30944.9|22
1644524160000|2022-02-10 20:16:00|30967|30947|30966.5|30946.5|30967|30947|30965.1|30945.1|22
1644524170000|2022-02-10 20:16:10|30966.1|30946.1|30962.9|30942.9|30966.8|30946.8|30962.9|30942.9|20
1644524180000|2022-02-10 20:16:20|30963|30943|30965.4|30945.4|30966.4|30946.4|30963|30943|13
1644524190000|2022-02-10 20:16:30|30965.1|30945.1|30963.8|30943.8|30966.4|30946.4|30963.8|30943.8|13
1644524200000|2022-02-10 20:16:40|30963.9|30943.9|30965|30945|30965.5|30945.5|30962.5|30942.5|9
1644524210000|2022-02-10 20:16:50|30963.4|30943.4|30964.9|30944.9|30965|30945|30963.4|30943.4|12
1644524220000|2022-02-10 20:17:00|30964.8|30944.8|30964.6|30944.6|30965.5|30945.5|30963.5|30943.5|12
1644524230000|2022-02-10 20:17:10|30964.5|30944.5|30964|30944|30964.8|30944.8|30963.9|30943.9|8
1644524240000|2022-02-10 20:17:20|30965.6|30945.6|30966.1|30946.1|30966.1|30946.1|30964.2|30944.2|10
1644524250000|2022-02-10 20:17:30|30962.3|30942.3|30965.7|30945.7|30966.2|30946.2|30961.3|30941.3|19
1644524260000|2022-02-10 20:17:40|30965.6|30945.6|30966.8|30946.8|30968.5|30948.5|30965.1|30945.1|30
1644524270000|2022-02-10 20:17:50|30966.3|30946.3|30967.4|30947.4|30968.9|30948.9|30966.3|30946.3|21
1644524280000|2022-02-10 20:18:00|30967.6|30947.6|30966.8|30946.8|30968.5|30948.5|30965.8|30945.8|27
1644524290000|2022-02-10 20:18:10|30967.8|30947.8|30963|30943|30968.2|30948.2|30963|30943|21
1644524300000|2022-02-10 20:18:20|30966.3|30946.3|30967.1|30947.1|30968.1|30948.1|30964.9|30944.9|22
1644524310000|2022-02-10 20:18:30|30967.5|30947.5|30966.6|30946.6|30968.6|30948.6|30964.2|30944.2|19
1644524320000|2022-02-10 20:18:40|30967.2|30947.2|30967.8|30947.8|30969.7|30949.7|30966.3|30946.3|19
1644524330000|2022-02-10 20:18:50|30968.2|30948.2|30970.5|30950.5|30970.9|30950.9|30967.6|30947.6|24
1644524340000|2022-02-10 20:19:00|30970.1|30950.1|30970.3|30950.3|30971.4|30951.4|30969.6|30949.6|21
1644524350000|2022-02-10 20:19:10|30970.8|30950.8|30970.6|30950.6|30971.8|30951.8|30969.6|30949.6|17
1644524360000|2022-02-10 20:19:20|30970.2|30950.2|30973|30953|30974|30954|30969.6|30949.6|21
1644524370000|2022-02-10 20:19:30|30972.2|30952.2|30971.3|30951.3|30973.9|30953.9|30970.4|30950.4|22
1644524380000|2022-02-10 20:19:40|30974.1|30954.1|30974.2|30954.2|30976.7|30956.7|30971.5|30951.5|20
1644524390000|2022-02-10 20:19:50|30974.6|30954.6|30974.5|30954.5|30976.6|30956.6|30974.5|30954.5|18
1644524400000|2022-02-10 20:20:00|30974.3|30954.3|30971.9|30951.9|30974.5|30954.5|30971.9|30951.9|18
1644524410000|2022-02-10 20:20:10|30971.8|30951.8|30971.9|30951.9|30973.1|30953.1|30970.5|30950.5|21
1644524420000|2022-02-10 20:20:20|30971.5|30951.5|30972.1|30952.1|30973.3|30953.3|30971.4|30951.4|16
1644524430000|2022-02-10 20:20:30|30972.2|30952.2|30971.9|30951.9|30972.2|30952.2|30971.3|30951.3|8
1644524440000|2022-02-10 20:20:40|30971.2|30951.2|30973.1|30953.1|30973.2|30953.2|30970.1|30950.1|13
1644524450000|2022-02-10 20:20:50|30972.2|30952.2|30974.2|30954.2|30974.6|30954.6|30971.6|30951.6|13
1644524460000|2022-02-10 20:21:00|30974.3|30954.3|30972|30952|30974.7|30954.7|30970|30950|19
1644524470000|2022-02-10 20:21:10|30975|30955|30973.5|30953.5|30975|30955|30972.8|30952.8|22
1644524480000|2022-02-10 20:21:20|30973.6|30953.6|30974.2|30954.2|30974.9|30954.9|30972.1|30952.1|20
1644524490000|2022-02-10 20:21:30|30973.6|30953.6|30978.5|30958.5|30979.3|30959.3|30973.6|30953.6|32
1644524500000|2022-02-10 20:21:40|30977.4|30957.4|30977.7|30957.7|30979.2|30959.2|30976.2|30956.2|17
1644524510000|2022-02-10 20:21:50|30978.2|30958.2|30978.9|30958.9|30979.4|30959.4|30977.3|30957.3|14
1644524520000|2022-02-10 20:22:00|30979.1|30959.1|30978.7|30958.7|30979.3|30959.3|30976.5|30956.5|16
1644524530000|2022-02-10 20:22:10|30977.4|30957.4|30975.7|30955.7|30981.1|30961.1|30975.1|30955.1|12
1644524540000|2022-02-10 20:22:20|30980|30960|30976.8|30956.8|30992.9|30960|30973.3|30939.3|29
1644524550000|2022-02-10 20:22:30|30975.7|30955.7|30977.9|30957.9|30978.1|30958.1|30975.7|30955.7|18
1644524560000|2022-02-10 20:22:40|30977.2|30957.2|30977.6|30957.6|30978.5|30958.5|30977|30957|12
1644524570000|2022-02-10 20:22:50|30977.2|30957.2|30975.7|30955.7|30978.2|30958.2|30975.7|30955.7|15
1644524580000|2022-02-10 20:23:00|30976.9|30956.9|30975.8|30955.8|30977.3|30957.3|30972.8|30952.8|24
1644524590000|2022-02-10 20:23:10|30975.6|30955.6|30975.8|30955.8|30977.4|30957.4|30975.3|30955.3|12
1644524600000|2022-02-10 20:23:20|30976.4|30956.4|30977.7|30957.7|30977.7|30957.7|30975.8|30955.8|15
1644524610000|2022-02-10 20:23:30|30977.4|30957.4|30976|30956|30978.5|30958.5|30975.3|30955.3|19
1644524620000|2022-02-10 20:23:40|30976.7|30956.7|30977|30957|30977.9|30957.9|30975.9|30955.9|13
1644524630000|2022-02-10 20:23:50|30978.3|30958.3|30979.4|30959.4|30979.4|30959.4|30976.8|30956.8|15
1644524640000|2022-02-10 20:24:00|30979|30959|30980.3|30960.3|30981.7|30961.7|30977.4|30957.4|18
1644524650000|2022-02-10 20:24:10|30979.2|30959.2|30979.4|30959.4|30980.5|30960.5|30978.2|30958.2|8
1644524660000|2022-02-10 20:24:20|30978.5|30958.5|30977.7|30957.7|30980.3|30960.3|30977.1|30957.1|20
1644524670000|2022-02-10 20:24:30|30977.5|30957.5|30975.9|30955.9|30978.5|30958.5|30975.2|30955.2|24
1644524680000|2022-02-10 20:24:40|30976.6|30956.6|30977.1|30957.1|30977.5|30957.5|30975.1|30955.1|19
1644524690000|2022-02-10 20:24:50|30976.7|30956.7|30973.1|30953.1|30977.9|30957.9|30972.7|30952.7|31
1644524700000|2022-02-10 20:25:00|30973.2|30953.2|30973.7|30953.7|30974.6|30954.6|30972|30952|23
1644524710000|2022-02-10 20:25:10|30974.1|30954.1|30974|30954|30974.8|30954.8|30973.8|30953.8|15
1644524720000|2022-02-10 20:25:20|30974.4|30954.4|30975.1|30955.1|30975.2|30955.2|30973.9|30953.9|17
1644524730000|2022-02-10 20:25:30|30975|30955|30976.9|30956.9|30993.5|30957.4|30974.9|30939.5|21
1644524740000|2022-02-10 20:25:40|30978.5|30958.5|30976.9|30956.9|30978.5|30958.5|30975.6|30955.6|22
1644524750000|2022-02-10 20:25:50|30976.6|30956.6|30975.4|30955.4|30976.7|30956.7|30975.4|30955.4|16
1644524760000|2022-02-10 20:26:00|30976.2|30956.2|30972.8|30952.8|30977.2|30957.2|30972.8|30952.8|27
1644524770000|2022-02-10 20:26:10|30973.8|30953.8|30975.7|30955.7|30975.9|30955.9|30973.6|30953.6|25
1644524780000|2022-02-10 20:26:20|30974.1|30954.1|30973.7|30953.7|30975.4|30955.4|30973.7|30953.7|19
1644524790000|2022-02-10 20:26:30|30974|30954|30975|30955|30978.5|30958.5|30973.6|30953.6|31
1644524800000|2022-02-10 20:26:40|30974.9|30954.9|30974.2|30954.2|30976.3|30956.3|30973.6|30953.6|22
1644524810000|2022-02-10 20:26:50|30974.1|30954.1|30975|30955|30975.4|30955.4|30974|30954|17
1644524820000|2022-02-10 20:27:00|30975.1|30955.1|30973.3|30953.3|30976.4|30956.4|30973|30953|29
1644524830000|2022-02-10 20:27:10|30975.8|30955.8|30973.2|30953.2|30975.8|30955.8|30972.8|30952.8|30
1644524840000|2022-02-10 20:27:20|30972.8|30952.8|30972.6|30952.6|30973.5|30953.5|30972.5|30952.5|22
1644524850000|2022-02-10 20:27:30|30972.4|30952.4|30971.9|30951.9|30973.6|30953.6|30971.9|30951.9|14
1644524860000|2022-02-10 20:27:40|30972.4|30952.4|30972.9|30952.9|30974.3|30954.3|30970.8|30950.8|20
1644524870000|2022-02-10 20:27:50|30973.1|30953.1|30971.2|30951.2|30973.2|30953.2|30971.1|30951.1|18
1644524880000|2022-02-10 20:28:00|30971.1|30951.1|30971.3|30951.3|30972.6|30952.6|30969.9|30949.9|28
1644524890000|2022-02-10 20:28:10|30971.8|30951.8|30970.8|30950.8|30972|30952|30970.8|30950.8|12
1644524900000|2022-02-10 20:28:20|30970.3|30950.3|30969.8|30949.8|30972.5|30952.5|30968.5|30948.5|25
1644524910000|2022-02-10 20:28:30|30968.6|30948.6|30971.2|30951.2|30974.3|30954.3|30968.4|30948.4|33
1644524920000|2022-02-10 20:28:40|30971|30951|30969.1|30949.1|30971.8|30951.8|30968.4|30948.4|27
1644524930000|2022-02-10 20:28:50|30970.3|30950.3|30970.2|30950.2|30970.9|30950.9|30969.4|30949.4|16
1644524940000|2022-02-10 20:29:00|30969.9|30949.9|30972.2|30952.2|30972.2|30952.2|30969.8|30949.8|26
1644524950000|2022-02-10 20:29:10|30971.4|30951.4|30973.1|30953.1|30974.5|30954.5|30971|30951|25
1644524960000|2022-02-10 20:29:20|30973.8|30953.8|30971.5|30951.5|30987.4|30953.9|30968.4|30935.8|35
1644524970000|2022-02-10 20:29:30|30971.9|30951.9|30971.9|30951.9|30973.2|30953.2|30970.4|30950.4|28
1644524980000|2022-02-10 20:29:40|30973.1|30953.1|30963.6|30943.6|30985.8|30953.1|30960.3|30929.4|28
1644524990000|2022-02-10 20:29:50|30969.3|30949.3|30966.5|30946.5|30969.3|30949.3|30966|30946|24
1644525000000|2022-02-10 20:30:00|30966.1|30946.1|30964.7|30944.7|30978.9|30946.1|30963.2|30928.9|29
1644525010000|2022-02-10 20:30:10|30964.3|30944.3|30964.1|30944.1|30964.8|30944.8|30963.7|30943.7|28
1644525020000|2022-02-10 20:30:20|30963.9|30943.9|30964.3|30944.3|30964.8|30944.8|30963.8|30943.8|26
1644525030000|2022-02-10 20:30:30|30964.4|30944.4|30961.8|30941.8|30965.5|30945.5|30961.8|30941.8|31
1644525040000|2022-02-10 20:30:40|30964.1|30944.1|30962|30942|30964.1|30944.1|30961.1|30941.1|30
1644525050000|2022-02-10 20:30:50|30961.9|30941.9|30962.9|30942.9|30964.3|30944.3|30960.9|30940.9|31
1644525060000|2022-02-10 20:31:00|30963|30943|30962.9|30942.9|30965.6|30945.6|30962.7|30942.7|28
1644525070000|2022-02-10 20:31:10|30963.4|30943.4|30964.1|30944.1|30964.2|30944.2|30962.7|30942.7|21
1644525080000|2022-02-10 20:31:20|30963.8|30943.8|30965.5|30945.5|30965.8|30945.8|30962.3|30942.3|29
1644525090000|2022-02-10 20:31:30|30965.6|30945.6|30965.4|30945.4|30966.5|30946.5|30964|30944|33
1644525100000|2022-02-10 20:31:40|30965.1|30945.1|30965|30945|30966.4|30946.4|30964.6|30944.6|32
1644525110000|2022-02-10 20:31:50|30966|30946|30966.6|30946.6|30967.1|30947.1|30965.4|30945.4|29
1644525120000|2022-02-10 20:32:00|30966.9|30946.9|30967.3|30947.3|30967.9|30947.9|30965.6|30945.6|33
1644525130000|2022-02-10 20:32:10|30966.9|30946.9|30966|30946|30967.5|30947.5|30964.9|30944.9|33
1644525140000|2022-02-10 20:32:20|30965.8|30945.8|30971.8|30951.8|30972|30952|30964.4|30944.4|34
1644525150000|2022-02-10 20:32:30|30972.2|30952.2|30974.8|30954.8|30976.1|30956.1|30970.6|30950.6|38
1644525160000|2022-02-10 20:32:40|30974.3|30954.3|30975|30955|30976.7|30956.7|30972.8|30952.8|35
1644525170000|2022-02-10 20:32:50|30975.9|30955.9|30976.1|30956.1|30976.7|30956.7|30974.4|30954.4|29
1644525180000|2022-02-10 20:33:00|30976.5|30956.5|30975.3|30955.3|30977.9|30957.9|30974|30954|20
1644525190000|2022-02-10 20:33:10|30975.1|30955.1|30977.5|30957.5|30977.5|30957.5|30974.4|30954.4|28
1644525200000|2022-02-10 20:33:20|30976.6|30956.6|30977.2|30957.2|30977.3|30957.3|30971.2|30951.2|38
1644525210000|2022-02-10 20:33:30|30976.7|30956.7|30975.3|30955.3|30976.7|30956.7|30974.3|30954.3|28
1644525220000|2022-02-10 20:33:40|30976.1|30956.1|30975.8|30955.8|30977.8|30957.8|30975.1|30955.1|27
1644525230000|2022-02-10 20:33:50|30978.8|30958.8|30977.7|30957.7|30979|30959|30976.2|30956.2|36
1644525240000|2022-02-10 20:34:00|30977.6|30957.6|30975.8|30955.8|30978.9|30958.9|30973.7|30953.7|34
1644525250000|2022-02-10 20:34:10|30975.6|30955.6|30975.5|30955.5|30977.2|30957.2|30971.8|30951.8|28
1644525260000|2022-02-10 20:34:20|30976.1|30956.1|30977|30957|30977.5|30957.5|30975|30955|23
1644525270000|2022-02-10 20:34:30|30975.6|30955.6|30977.4|30957.4|30977.4|30957.4|30974.4|30954.4|30
1644525280000|2022-02-10 20:34:40|30977.1|30957.1|30977.5|30957.5|30978.5|30958.5|30972.5|30952.5|37
1644525290000|2022-02-10 20:34:50|30976.4|30956.4|30976.5|30956.5|30978.5|30958.5|30975.4|30955.4|28
1644525300000|2022-02-10 20:35:00|30977.9|30957.9|30977.7|30957.7|30978.7|30958.7|30976.5|30956.5|30
1644525310000|2022-02-10 20:35:10|30977.6|30957.6|30977.6|30957.6|30978.7|30958.7|30975|30955|32
1644525320000|2022-02-10 20:35:20|30977.7|30957.7|30976.9|30956.9|30978.4|30958.4|30976.5|30956.5|34
1644525330000|2022-02-10 20:35:30|30976.7|30956.7|30977|30957|30979.1|30959.1|30976.4|30956.4|28
1644525340000|2022-02-10 20:35:40|30977.4|30957.4|30978.4|30958.4|30978.6|30958.6|30975.7|30955.7|36
1644525350000|2022-02-10 20:35:50|30977.6|30957.6|30977.3|30957.3|30978.2|30958.2|30975.5|30955.5|29
1644525360000|2022-02-10 20:36:00|30978.2|30958.2|30977.2|30957.2|30978.4|30958.4|30975.7|30955.7|22
1644525370000|2022-02-10 20:36:10|30977.4|30957.4|30981.6|30961.6|30984|30964|30977.2|30957.2|27
1644525380000|2022-02-10 20:36:20|30981.1|30961.1|30980.9|30960.9|30982.2|30962.2|30979.9|30959.9|28
1644525390000|2022-02-10 20:36:30|30980.6|30960.6|30980.1|30960.1|30981.5|30961.5|30979.8|30959.8|13
1644525400000|2022-02-10 20:36:40|30979.8|30959.8|30978.1|30958.1|30979.9|30959.9|30978|30958|12
1644525410000|2022-02-10 20:36:50|30978.2|30958.2|30979.4|30959.4|30982.3|30962.3|30978.2|30958.2|19
1644525420000|2022-02-10 20:37:00|30979.2|30959.2|30983.8|30963.8|30983.8|30963.8|30978.1|30958.1|23
1644525430000|2022-02-10 20:37:10|30983.5|30963.5|30982|30962|30983.5|30963.5|30981.7|30961.7|19
1644525440000|2022-02-10 20:37:20|30981.4|30961.4|30981.9|30961.9|30983.4|30963.4|30981|30961|18
1644525450000|2022-02-10 20:37:30|30981.1|30961.1|30979.6|30959.6|30982.5|30962.5|30979.6|30959.6|23
1644525460000|2022-02-10 20:37:40|30979.2|30959.2|30980.5|30960.5|30982.7|30962.7|30979.2|30959.2|21
1644525470000|2022-02-10 20:37:50|30981|30961|30981.1|30961.1|30983.7|30963.7|30974.7|30954.7|18
1644525480000|2022-02-10 20:38:00|30994.6|30944.6|30980.8|30960.8|30995.6|30962.5|30978|30944|30
1644525490000|2022-02-10 20:38:10|30980.3|30960.3|30980.8|30960.8|30981.7|30961.7|30977.8|30957.8|30
1644525500000|2022-02-10 20:38:20|30980.5|30960.5|30980.2|30960.2|30982.2|30962.2|30980|30960|19
1644525510000|2022-02-10 20:38:30|30980.6|30960.6|30981.6|30961.6|30995.8|30961.9|30977.8|30944.8|28
1644525520000|2022-02-10 20:38:40|30981.8|30961.8|30980.4|30960.4|30982.3|30962.3|30980.4|30960.4|19
1644525530000|2022-02-10 20:38:50|30980.9|30960.9|30980.8|30960.8|30981.5|30961.5|30980.4|30960.4|22
1644525540000|2022-02-10 20:39:00|30980.6|30960.6|30978.7|30958.7|30982.9|30962.9|30978.7|30958.7|27
1644525550000|2022-02-10 20:39:10|30979.1|30959.1|30979.8|30959.8|30980.4|30960.4|30975.5|30955.5|20
1644525560000|2022-02-10 20:39:20|30979.9|30959.9|30982.9|30962.9|30983.7|30963.7|30978.2|30958.2|29
1644525570000|2022-02-10 20:39:30|30983|30963|30981.1|30961.1|30983.2|30963.2|30980.7|30960.7|22
1644525580000|2022-02-10 20:39:40|30981.3|30961.3|30985.7|30965.7|30986.2|30966.2|30980.7|30960.7|22
1644525590000|2022-02-10 20:39:50|30985.5|30965.5|30985.2|30965.2|30986|30966|30984.7|30964.7|22
1644525600000|2022-02-10 20:40:00|30985.4|30965.4|30984.9|30964.9|30986.1|30966.1|30984.8|30964.8|14
1644525610000|2022-02-10 20:40:10|30985.4|30965.4|30989.5|30969.5|30989.5|30969.5|30983.4|30963.4|16
1644525620000|2022-02-10 20:40:20|30989.4|30969.4|30987.3|30967.3|30990.1|30970.1|30986.6|30966.6|29
1644525630000|2022-02-10 20:40:30|30986.9|30966.9|30985.8|30965.8|30987.8|30967.8|30985.8|30965.8|21
1644525640000|2022-02-10 20:40:40|30987|30967|30986.8|30966.8|30987.3|30967.3|30986.2|30966.2|15
1644525650000|2022-02-10 20:40:50|30985.7|30965.7|30984|30964|30987.4|30967.4|30982.1|30962.1|28
1644525660000|2022-02-10 20:41:00|30984.8|30964.8|30984.9|30964.9|30986|30966|30982.9|30962.9|28
1644525670000|2022-02-10 20:41:10|30985.8|30965.8|30984.6|30964.6|30986.5|30966.5|30984.2|30964.2|23
1644525680000|2022-02-10 20:41:20|30985.1|30965.1|30985.7|30965.7|30987.3|30967.3|30984|30964|24
1644525690000|2022-02-10 20:41:30|30985.6|30965.6|30984.8|30964.8|30987.8|30967.8|30982.8|30962.8|20
1644525700000|2022-02-10 20:41:40|30982.2|30962.2|30985.9|30965.9|30986|30966|30982.2|30962.2|19
1644525710000|2022-02-10 20:41:50|30986.1|30966.1|30988.4|30968.4|30988.4|30968.4|30981.8|30961.8|22
1644525720000|2022-02-10 20:42:00|30988.1|30968.1|30986.7|30966.7|30988.4|30968.4|30985.8|30965.8|29
1644525730000|2022-02-10 20:42:10|30986.6|30966.6|30986.2|30966.2|30987.1|30967.1|30985.3|30965.3|21
1644525740000|2022-02-10 20:42:20|30986.1|30966.1|30984.3|30964.3|30987.1|30967.1|30984.3|30964.3|23
1644525750000|2022-02-10 20:42:30|30984.9|30964.9|30983.3|30963.3|30985.1|30965.1|30982.9|30962.9|24
1644525760000|2022-02-10 20:42:40|30982.2|30962.2|30983.4|30963.4|30985.2|30965.2|30982.2|30962.2|18
1644525770000|2022-02-10 20:42:50|30983.2|30963.2|30985.6|30965.6|30986.4|30966.4|30982.6|30962.6|25
1644525780000|2022-02-10 20:43:00|30986.3|30966.3|30986|30966|30987|30967|30984.1|30964.1|24
1644525790000|2022-02-10 20:43:10|30985.8|30965.8|30986|30966|30987.4|30967.4|30984.7|30964.7|22
1644525800000|2022-02-10 20:43:20|30985.7|30965.7|30987.4|30967.4|30988.6|30968.6|30983.7|30963.7|23
1644525810000|2022-02-10 20:43:30|30988.4|30968.4|30986.3|30966.3|30988.4|30968.4|30985.9|30965.9|20
1644525820000|2022-02-10 20:43:40|30986.6|30966.6|30987.2|30967.2|30988.7|30968.7|30986.6|30966.6|23
1644525830000|2022-02-10 20:43:50|30987.3|30967.3|30988.4|30968.4|30988.4|30968.4|30986.9|30966.9|20
1644525840000|2022-02-10 20:44:00|30988.5|30968.5|30987.6|30967.6|30988.5|30968.5|30985.6|30965.6|30
1644525850000|2022-02-10 20:44:10|30988.1|30968.1|30987.8|30967.8|30988.5|30968.5|30985.1|30965.1|22
1644525860000|2022-02-10 20:44:20|30988|30968|30988.8|30968.8|30990.5|30970.5|30985.9|30965.9|27
1644525870000|2022-02-10 20:44:30|30989.4|30969.4|30988.9|30968.9|30989.9|30969.9|30988.2|30968.2|27
1644525880000|2022-02-10 20:44:40|30989.1|30969.1|30988|30968|30989.4|30969.4|30986.7|30966.7|22
1644525890000|2022-02-10 20:44:50|30986.8|30966.8|30985|30965|30987|30967|30984.4|30964.4|24
1644525900000|2022-02-10 20:45:00|30984.9|30964.9|30999.5|30920.5|31057.5|30964.9|30984.9|30907.1|38
1644525910000|2022-02-10 20:45:10|31002.2|30931.5|30997.6|30947.6|31004.8|30962.7|30982.7|30931.5|36
1644525920000|2022-02-10 20:45:20|30996.6|30943|30996.2|30946.2|31000.1|30947.4|30993.6|30942.4|34
1644525930000|2022-02-10 20:45:30|30995.9|30945.9|30997.9|30943|31003.7|30963.4|30983.4|30936.3|36
1644525940000|2022-02-10 20:45:40|30998|30948|30999|30949|31003.9|30949.8|30993.8|30940.9|38
1644525950000|2022-02-10 20:45:50|30997.7|30944.3|30992.9|30942.7|31001.6|30949.7|30992.9|30941.3|39
1644525960000|2022-02-10 20:46:00|30995.3|30945.3|30999.7|30944.4|31047.4|30950.3|30993.4|30908.3|39
1644525970000|2022-02-10 20:46:10|30997.2|30947.2|31002.9|30938|31028.5|30964.2|30984.2|30924.9|38
1644525980000|2022-02-10 20:46:20|30999.6|30945.6|31000.6|30949.6|31009.8|30952.5|30998.5|30918.2|36
1644525990000|2022-02-10 20:46:30|31004.9|30951.1|31002|30952|31011.9|30954.5|30998.9|30936.6|39
1644526000000|2022-02-10 20:46:40|31006|30940.6|31005.8|30949.9|31012.7|30955.5|31000.2|30940.6|35
1644526010000|2022-02-10 20:46:50|31016.8|30932|31003.4|30953.4|31022.2|30954.5|31001.5|30932|39
1644526020000|2022-02-10 20:47:00|31006.9|30949.3|31004.2|30953.6|31014.1|30954.9|31001.3|30934.2|34
1644526030000|2022-02-10 20:47:10|31002.3|30952.3|31005.6|30953.5|31009.5|30972.9|30992.9|30940.8|33
1644526040000|2022-02-10 20:47:20|31004.5|30954.5|31002.9|30952.9|31006.7|30967.6|30987.6|30945.8|25
1644526050000|2022-02-10 20:47:30|31001.6|30951.6|31046.2|30938.5|31049.6|30969.3|30986.9|30928.3|35
1644526060000|2022-02-10 20:47:40|30999.4|30947.1|31008.7|30956.4|31037.9|30958.2|30999.4|30921.3|38
1644526070000|2022-02-10 20:47:50|31009.9|30954.4|31008.7|30951.3|31021.4|30963.6|31006.1|30942.6|38
1644526080000|2022-02-10 20:48:00|31014.8|30937.9|31011.8|30961.8|31016.4|30975.4|30995.4|30937.9|40
1644526090000|2022-02-10 20:48:10|31010.2|30960.2|31007.7|30957.7|31016.8|30961.6|31006.4|30949.1|36
1644526100000|2022-02-10 20:48:20|31010.3|30960.3|31007.7|30942.7|31015.3|30972.1|30992.1|30942.7|39
1644526110000|2022-02-10 20:48:30|31008.5|30948.9|31016.8|30951.2|31053.1|30961.6|31007.4|30922.6|40
1644526120000|2022-02-10 20:48:40|31012|30962|31006.8|30956.8|31053.9|30963.2|31006.8|30928.3|40
1644526130000|2022-02-10 20:48:50|31011.4|30961.4|31006.1|30956.1|31020.1|30975.7|30995.7|30943.1|38
1644526140000|2022-02-10 20:49:00|31007.2|30957.2|31014.3|30948.3|31018.9|30957.2|31006.1|30947.2|31
1644526150000|2022-02-10 20:49:10|31016.5|30948.1|31016.3|30953.7|31024.4|30959.1|31008.7|30944.1|28
1644526160000|2022-02-10 20:49:20|31016.2|30951.1|31012.8|30957.5|31023|30961.2|31008|30945.4|33
1644526170000|2022-02-10 20:49:30|31008.5|30958.5|31012.1|30960.9|31020.2|30962.5|31007.1|30949.1|36
1644526180000|2022-02-10 20:49:40|31012.3|30962.3|31015.3|30953.8|31020.8|30963.1|31008.7|30951.8|35
1644526190000|2022-02-10 20:49:50|31023.5|30951|31003.3|30944.4|31023.5|30964|31003.3|30941.4|37
1644526200000|2022-02-10 20:50:00|31012.6|30956.4|31009|30959|31012.6|30962.4|31005.9|30949.9|35
1644526210000|2022-02-10 20:50:10|31005.9|30955.9|31007.6|30957.6|31012.9|30978.3|30992.5|30954.5|30
1644526220000|2022-02-10 20:50:20|31007|30957|30992.9|30972.9|31012.2|30975.5|30992.1|30945.6|34
1644526230000|2022-02-10 20:50:30|30994.4|30974.4|31009.4|30943.9|31047.4|30975.1|30991.6|30941.4|37
1644526240000|2022-02-10 20:50:40|31010.1|30938.3|31010.9|30960.9|31022|30963.9|31003.4|30925.4|38
1644526250000|2022-02-10 20:50:50|31009.7|30959.7|31012.6|30958|31018.2|30962.2|31009.3|30952.6|30
1644526260000|2022-02-10 20:51:00|31015.2|30954.9|31015.1|30960.2|31018.4|30964.2|31007|30939|33
1644526270000|2022-02-10 20:51:10|31016.3|30953.7|31010.8|30957.9|31017.3|30962.4|31008.3|30933.4|29
1644526280000|2022-02-10 20:51:20|31017.7|30956.6|31012.8|30946.9|31020.8|30960.4|31007.2|30933.2|36
1644526290000|2022-02-10 20:51:30|31010|30952.4|31009.5|30953.6|31018.7|30956.5|31006.5|30938.5|27
1644526300000|2022-02-10 20:51:40|31008.8|30956.3|31020.9|30943.7|31020.9|30957.2|31006.9|30938.8|27
1644526310000|2022-02-10 20:51:50|31016.3|30947|31015.6|30947|31039.9|30954.8|31000.6|30919|35
1644526320000|2022-02-10 20:52:00|31018.1|30945.3|31015.1|30944.6|31020.7|30969.2|30989.2|30940.3|31
1644526330000|2022-02-10 20:52:10|31012.1|30947.2|31010.3|30948.2|31017|30958.8|31007.9|30940.2|35
1644526340000|2022-02-10 20:52:20|31014.7|30929.2|31012.3|30945.5|31022.9|30949.3|31009.2|30917.9|30
1644526350000|2022-02-10 20:52:30|31012.9|30946.2|31011.9|30943.7|31013.4|30952.1|31008.4|30942.5|15
1644526360000|2022-02-10 20:52:40|31010.7|30945.8|31003.4|30953|31012|30953|31003.4|30942.5|18
1644526370000|2022-02-10 20:52:50|31005.3|30949.9|31012.3|30953.8|31017.9|30953.8|31005.3|30934|27
1644526380000|2022-02-10 20:53:00|31016.5|30945.4|31008.6|30958.6|31026.9|30958.6|31005.9|30933.1|32
1644526390000|2022-02-10 20:53:10|31007.3|30953.5|31013.6|30950.6|31023.3|30956.2|31007.3|30933.5|24
1644526400000|2022-02-10 20:53:20|31019.8|30947.6|31017.8|30950.6|31019.8|30962|31009.9|30942.1|29
1644526410000|2022-02-10 20:53:30|31014.9|30952.7|31015.1|30955.7|31018.4|30961|31008.9|30946.7|35
1644526420000|2022-02-10 20:53:40|31015.2|30955|31018.9|30946.9|31022.7|30956.6|31007.1|30910.6|32
1644526430000|2022-02-10 20:53:50|31014.2|30948.4|31016.8|30946.1|31025.2|30959.7|31005.9|30940.4|35
1644526440000|2022-02-10 20:54:00|31015.9|30944.2|31017.9|30946.7|31020.9|30954.5|31009.1|30942.2|24
1644526450000|2022-02-10 20:54:10|31016.9|30947.9|31017|30947.4|31020.1|30955.9|31011.8|30942.6|29
1644526460000|2022-02-10 20:54:20|31018.6|30946.2|31016.2|30954.3|31025.9|30963.8|31009|30940.9|34
1644526470000|2022-02-10 20:54:30|31016.5|30957.4|31020.9|30957.2|31023.9|30961.7|31010.3|30947.7|38
1644526480000|2022-02-10 20:54:40|31009.9|30956.6|31010.8|30960.1|31021.4|30968.3|31009.9|30953|35
1644526490000|2022-02-10 20:54:50|31011.4|30960.8|31018.9|30961.9|31018.9|30965.2|31011.1|30959.8|24
1644526500000|2022-02-10 20:55:00|31016.2|30962.1|31013|30959.4|31018|30964.7|31012|30955.9|22
1644526510000|2022-02-10 20:55:10|31014.7|30961|31014.3|30964.3|31023.5|30982.6|31002.6|30952.5|33
1644526520000|2022-02-10 20:55:20|31013|30963|31002.8|30947|31017.9|30980.1|30998.3|30939|25
1644526530000|2022-02-10 20:55:30|31010.6|30960.6|30998.8|30978.8|31010.6|30979.3|30996.9|30940|20
1644526540000|2022-02-10 20:55:40|31000.3|30949|30998.3|30946|31007.1|30977.8|30990.5|30937|20
1644526550000|2022-02-10 20:55:50|30998.4|30978.4|30997.6|30945|31000|30978.4|30992.9|30936|16
1644526560000|2022-02-10 20:56:00|31000.7|30950.7|30998.4|30939|31004.3|30977.1|30995.1|30935|15
1644526570000|2022-02-10 20:56:10|30991.9|30944|31001.3|30951.3|31006.3|30978.2|30989.6|30938|18
1644526580000|2022-02-10 20:56:20|31001.8|30951.8|30997.1|30977.1|31002|30978.9|30997.1|30938|14
1644526590000|2022-02-10 20:56:30|30996.9|30976.9|31022.3|30953.7|31022.3|30978.7|30995.5|30953.7|17
1644526600000|2022-02-10 20:56:40|31019|30958.2|30998.4|30978.4|31019|30981|30996.9|30958.2|16
1644526610000|2022-02-10 20:56:50|30999.9|30979.9|31018|30968|31023.6|30982.4|30998.4|30960.6|24
1644526620000|2022-02-10 20:57:00|31021.7|30971.7|31006.8|30986.8|31034.3|30986.8|31006.8|30954.6|31
1644526630000|2022-02-10 20:57:10|31024.4|30974.4|31022.3|30972.3|31038.1|30984|31004|30950.2|34
1644526640000|2022-02-10 20:57:20|31022.5|30972.5|31019.8|30969.8|31025.6|30987.2|31005|30967.8|31
1644526650000|2022-02-10 20:57:30|31020.5|30970.5|31019.3|30969.3|31027.6|30984.6|31003.8|30962.2|34
1644526660000|2022-02-10 20:57:40|31017.9|30967.9|31018.8|30968.7|31026.7|30982.7|31002.7|30958.9|29
1644526670000|2022-02-10 20:57:50|31002.5|30982.5|31019.7|30969.7|31021.5|30984.1|31002.5|30967.5|27
1644526680000|2022-02-10 20:58:00|31019.6|30969.6|31019.2|30969.2|31021.7|30971.7|31017.7|30966|32
1644526690000|2022-02-10 20:58:10|31020.6|30965.1|31022.6|30972.6|31023.2|30983.2|31000.6|30965.1|33
1644526700000|2022-02-10 20:58:20|31056.3|30968.7|31024.8|30970.7|31056.3|30977.8|31018.2|30953|38
1644526710000|2022-02-10 20:58:30|31024.5|30970.9|31024.9|30970.6|31034.2|30980.1|31020.2|30960.2|32
1644526720000|2022-02-10 20:58:40|31025|30970.7|31027.4|30974|31035.2|30981.1|31021|30968.5|27
1644526730000|2022-02-10 20:58:50|31027.3|30973.8|31026.3|30969.8|31029.2|30990.6|31010.6|30964.2|31
1644526740000|2022-02-10 20:59:00|31024.7|30971.4|31029|30972.3|31032.1|30975.4|31022.5|30967.4|32
1644526750000|2022-02-10 20:59:10|31028.6|30971.8|31022.1|30972.1|31033|30989.5|31009.5|30965.5|35
1644526760000|2022-02-10 20:59:20|31022|30972|31024.7|30972.5|31024.7|30973.8|31021.5|30969.7|28
1644526770000|2022-02-10 20:59:30|31023.3|30973.3|31029|30969.5|31029|30973.8|31021.5|30967.6|22
1644526780000|2022-02-10 20:59:40|31024.1|30970.7|31025.2|30973.1|31040.1|30980.6|31021.5|30963.9|37
1644526790000|2022-02-10 20:59:50|31024.1|30974.1|31027.8|30974.4|31031.9|30976.6|31023.9|30963.7|32
1644526800000|2022-02-10 21:00:00|31026.7|30975.1|31028.8|30966.4|31032.2|30975.6|31023.8|30964.7|32
1644526810000|2022-02-10 21:00:10|31024.9|30974.9|31026.5|30969|31032.4|30975.9|31023|30964.5|30
1644526820000|2022-02-10 21:00:20|31024.1|30974.1|31025.9|30971|31027.4|30974.9|31024.1|30970.4|16
1644526830000|2022-02-10 21:00:30|31025.2|30972.9|31025.6|30972.8|31026.6|30972.9|31025.2|30970|15
1644526840000|2022-02-10 21:00:40|31026.6|30970.7|31024.7|30972.2|31028.7|30976.1|31024.4|30967.7|10
1644526850000|2022-02-10 21:00:50|31025.5|30971.1|31031|30967.4|31033.5|30973.9|31025.5|30963.5|24
1644526860000|2022-02-10 21:01:00|31031.9|30966.9|31020.6|30970.6|31031.9|30976.1|31019.9|30964.4|33
1644526870000|2022-02-10 21:01:10|31023.5|30973.5|31023.4|30973.4|31036.5|30973.6|31020.8|30965|27
1644526880000|2022-02-10 21:01:20|31023.2|30973.2|31025|30975|31025.2|30990.9|31010.8|30971.2|23
1644526890000|2022-02-10 21:01:30|31025.3|30975.3|31026.5|30976.5|31028.4|30978.4|31024.9|30974.9|26
1644526900000|2022-02-10 21:01:40|31026.2|30976.2|31025.7|30975.7|31027|30977|31025.6|30975.6|15
1644526910000|2022-02-10 21:01:50|31025.6|30975.6|31022.6|30972.6|31027.8|30989|31009|30970.5|29
1644526920000|2022-02-10 21:02:00|31022.5|30972.5|31021.5|30971.5|31023.6|30973.6|31020.7|30970.7|26
1644526930000|2022-02-10 21:02:10|31021.9|30971.9|31024.5|30974.5|31024.5|30974.5|31020.4|30970.4|16
1644526940000|2022-02-10 21:02:20|31023.9|30973.9|31025.3|30975.3|31025.6|30975.6|31023.7|30973.7|12
1644526950000|2022-02-10 21:02:30|31024.8|30974.8|31026.3|30976.3|31026.3|30976.3|31023.9|30973.9|18
1644526960000|2022-02-10 21:02:40|31025.8|30975.8|31022.7|30972.7|31026.2|30990.7|31010.7|30970.8|32
1644526970000|2022-02-10 21:02:50|31022.4|30972.4|31023.5|30973.5|31023.8|30973.8|31020.2|30970.2|23
1644526980000|2022-02-10 21:03:00|31023.3|30973.3|31023.5|30973.5|31024.2|30974.2|31021.1|30969.6|23
1644526990000|2022-02-10 21:03:10|31023.6|30973.6|31022.7|30972.7|31023.7|30973.7|31020.9|30969.7|16
1644527000000|2022-02-10 21:03:20|31022.3|30972.3|31022.1|30971.8|31025.9|30975.9|31020.9|30968.7|20
1644527010000|2022-02-10 21:03:30|31022.5|30972.5|31019.4|30969.4|31025.4|30989.2|31009.2|30966.6|27
1644527020000|2022-02-10 21:03:40|31022.1|30972.1|31022.8|30972.8|31030.6|30977.9|31018.3|30968.3|18
1644527030000|2022-02-10 21:03:50|31024.8|30972.2|31023.2|30973.2|31025.3|30975.3|31021|30967.7|21
1644527040000|2022-02-10 21:04:00|31024.7|30974.7|31024.5|30974.5|31024.7|30974.7|31022.6|30972.6|17
1644527050000|2022-02-10 21:04:10|31024.4|30974.4|31022.6|30972.6|31024.4|30974.4|31019.4|30967.6|20
1644527060000|2022-02-10 21:04:20|31022.5|30972.5|31023.1|30973.1|31023.9|30973.9|31019.6|30968.3|19
1644527070000|2022-02-10 21:04:30|31025.8|30975.1|31023.5|30973.5|31026.4|30976.4|31021.8|30968.7|23
1644527080000|2022-02-10 21:04:40|31022.7|30972.7|31022.8|30972.8|31023.9|30973.9|31020.4|30967.8|18
1644527090000|2022-02-10 21:04:50|31022.5|30972.5|31023.5|30973.5|31026.3|30974|31021.2|30969.3|22
1644527100000|2022-02-10 21:05:00|31024.8|30974.8|31020.6|30968.9|31028.4|30975|31020.6|30967.2|27
1644527110000|2022-02-10 21:05:10|31020.5|30969.6|31019.9|30969.9|31032.2|30974.4|31018.5|30961.3|31
1644527120000|2022-02-10 21:05:20|31019.6|30969.6|31021.2|30971.2|31021.6|30971.6|31018.4|30968.4|19
1644527130000|2022-02-10 21:05:30|31020.6|30970.6|31016.7|30966.3|31020.8|30970.8|31016.5|30964.5|9
1644527140000|2022-02-10 21:05:40|31018.2|30968.2|31018.7|30968.7|31026.9|30976.9|31017.6|30964.8|34
1644527150000|2022-02-10 21:05:50|31018.4|30968.4|31004|30984|31021.1|30984|31004|30965.6|27
1644527160000|2022-02-10 21:06:00|31004.6|30984.6|31018.2|30968.2|31019.3|30984.8|31004.3|30962.7|23
1644527170000|2022-02-10 21:06:10|31017.7|30967.7|31014.1|30964.1|31040.4|30970.5|31013.6|30957.4|36
1644527180000|2022-02-10 21:06:20|31014.8|30964.8|31015.5|30965.5|31015.9|30965.5|31011.6|30959.7|20
1644527190000|2022-02-10 21:06:30|31012.8|30962.1|31013.5|30963.5|31018.8|30968.8|31010.8|30960.8|31
1644527200000|2022-02-10 21:06:40|31014.3|30964.3|31018.8|30968.8|31026.1|30968.8|31013.5|30956.3|41
1644527210000|2022-02-10 21:06:50|31018|30968|31015.7|30965.7|31023.1|30968.3|31015|30963|26
1644527220000|2022-02-10 21:07:00|31014.9|30964.9|31015.5|30965.5|31022.8|30968.7|31012.8|30962.8|30
1644527230000|2022-02-10 21:07:10|31012.3|30962.3|31016.8|30965.2|31017.4|30967.4|31012.3|30962.3|19
1644527240000|2022-02-10 21:07:20|31017.6|30967.6|31013.3|30963.3|31017.6|30967.6|31012.8|30962.8|16
1644527250000|2022-02-10 21:07:30|31013.5|30963.5|31014.5|30964.5|31015.3|30965.3|31013.5|30963.5|10
1644527260000|2022-02-10 21:07:40|31016.6|30964|31013.9|30963.9|31018.2|30967.8|31009.9|30959|29
1644527270000|2022-02-10 21:07:50|31012.4|30962.4|31013.9|30963.5|31019|30969|31011.1|30958.2|27
1644527280000|2022-02-10 21:08:00|31014|30961.9|31012.2|30962.2|31015.1|30965.1|31012.2|30961.9|19
1644527290000|2022-02-10 21:08:10|31015.2|30965.2|31013.5|30963.5|31015.2|30965.2|31010|30960|32
1644527300000|2022-02-10 21:08:20|31012|30962|31012.7|30962.7|31014.5|30964.1|31009.4|30959.4|25
1644527310000|2022-02-10 21:08:30|31012.2|30962.2|31014.3|30964.3|31014.3|30964.3|31010.7|30960.7|28
1644527320000|2022-02-10 21:08:40|31012.4|30962.4|31014.8|30964.8|31023.4|30967.2|31010|30960|29
1644527330000|2022-02-10 21:08:50|31016.4|30966.4|31003.1|30983.1|31019.1|30983.1|30994.8|30959.7|36
1644527340000|2022-02-10 21:09:00|31000.5|30980.5|31014.4|30964.4|31017.8|30981.4|30998.1|30962.1|30
1644527350000|2022-02-10 21:09:10|31013.5|30963.5|31014.4|30964.4|31017.9|30967.9|31013.3|30963.3|32
1644527360000|2022-02-10 21:09:20|31017.8|30967.8|31013.4|30963.4|31017.8|30982.1|31000.3|30961.5|36
1644527370000|2022-02-10 21:09:30|31014.1|30964.1|31018.2|30968.2|31030.4|30983.7|31000.9|30963.1|28
1644527380000|2022-02-10 21:09:40|31019.1|30969.1|31015.2|30965.2|31019.1|30969.1|31011.1|30961.1|27
1644527390000|2022-02-10 21:09:50|31017.4|30967.4|31018|30968|31019.5|30979.5|30999.5|30961.7|38
1644527400000|2022-02-10 21:10:00|31015|30965|31013.4|30963.4|31016.3|30966.3|31010.8|30960.1|25
1644527410000|2022-02-10 21:10:10|31013.2|30963.3|31018.3|30968.3|31021.5|30969.1|31012.8|30962.8|29
1644527420000|2022-02-10 21:10:20|31017.1|30967.1|31016.2|30966.2|31019.1|30982.4|31001.6|30964.4|21
1644527430000|2022-02-10 21:10:30|31015.4|30965.4|31016.6|30966.6|31020.3|30981.3|31000.7|30964.1|31
1644527440000|2022-02-10 21:10:40|31018|30968|31015.8|30965.8|31018|30968|31015.8|30963.8|13
1644527450000|2022-02-10 21:10:50|31016|30966|31016.8|30966.8|31018.2|30968.2|31015.9|30965.9|10
1644527460000|2022-02-10 21:11:00|31016|30966|31020|30970|31021.1|30985.1|31004.3|30965.5|30
1644527470000|2022-02-10 21:11:10|31019.3|30969.3|31015|30965|31021.6|30970.3|31013.9|30962.2|36
1644527480000|2022-02-10 21:11:20|31016.1|30966.1|31014.3|30964.3|31021.2|30971.2|31012.4|30962.4|37
1644527490000|2022-02-10 21:11:30|31010.9|30960.9|31010.8|30960.8|31016|30966|31009.5|30954.5|37
1644527500000|2022-02-10 21:11:40|31014.5|30961.5|31014.6|30964.6|31033.1|30967.2|31009.7|30953.3|38
1644527510000|2022-02-10 21:11:50|31013.3|30963.3|31016|30966|31018|30983|30998.7|30962.3|31
1644527520000|2022-02-10 21:12:00|31015.8|30965.8|31014.5|30964.5|31020.3|30968.1|31012.2|30962.2|33
1644527530000|2022-02-10 21:12:10|31014.2|30964.2|31017.5|30967.5|31021.3|30968.7|31010.5|30960.5|36
1644527540000|2022-02-10 21:12:20|31018.1|30968.1|31013.2|30963.2|31018.4|30968.4|31012.5|30962.5|29
1644527550000|2022-02-10 21:12:30|31012.9|30962.9|31015.4|30965.4|31017.7|30980.1|30999.6|30962.7|28
1644527560000|2022-02-10 21:12:40|31017|30967|31013.9|30963.9|31020.5|30982.4|31000|30963.9|25
1644527570000|2022-02-10 21:12:50|31014.7|30964.7|31016.7|30966.7|31019.5|30983.3|30999.3|30961.9|26
1644527580000|2022-02-10 21:13:00|31018|30968|31017.1|30967.1|31021.7|30983.4|31003.4|30961.2|32
1644527590000|2022-02-10 21:13:10|31017.3|30967.3|31016.8|30966.8|31018.2|30983.6|31001|30962.9|23
1644527600000|2022-02-10 21:13:20|31016|30966|31018.2|30968.2|31024.7|30983.4|31000.3|30961.9|27
1644527610000|2022-02-10 21:13:30|31014.6|30964.6|31017|30967|31017.5|30967.5|31013.9|30963.9|17
1644527620000|2022-02-10 21:13:40|31016|30966|31017.9|30967.9|31018.5|30968.5|31014.2|30964.2|19
1644527630000|2022-02-10 21:13:50|31018|30968|31014.8|30964.8|31018.5|30968.5|31010.4|30960.4|22
1644527640000|2022-02-10 21:14:00|31014.1|30964.1|31015.2|30965.2|31024.6|30978.8|30998.8|30962.7|26
1644527650000|2022-02-10 21:14:10|31014.7|30964.7|31016.3|30966.3|31017|30967|31012.8|30962.8|21
1644527660000|2022-02-10 21:14:20|31017.6|30967.6|31015.2|30965.2|31017.8|30967.8|31015.2|30965.2|18
1644527670000|2022-02-10 21:14:30|31016.9|30966.9|31019|30969|31019|30969|31016.7|30966.7|11
1644527680000|2022-02-10 21:14:40|31018.8|30968.8|31016.7|30966.7|31019.1|30969.1|31015.8|30965.8|18
1644527690000|2022-02-10 21:14:50|31017.7|30967.7|31017.5|30967.5|31018.4|30968.4|31016.7|30966.7|17
1644527700000|2022-02-10 21:15:00|31018.5|30968.5|31018.6|30968.6|31020.7|30970.7|31015.5|30965.5|27
1644527710000|2022-02-10 21:15:10|31019.8|30969.8|31016.1|30966.1|31020.1|30970.1|31014.5|30964.5|25
1644527720000|2022-02-10 21:15:20|31016.8|30966.8|31003.9|30983.9|31021.7|30987.2|31003.4|30964.1|32
1644527730000|2022-02-10 21:15:30|31019.7|30969.7|31022.2|30972.2|31025.3|30987.3|31006.9|30968.1|30
1644527740000|2022-02-10 21:15:40|31021.6|30971.6|31006.8|30986.8|31024.7|30987.6|31006.5|30970.6|24
1644527750000|2022-02-10 21:15:50|31008.1|30988.1|31022.5|30972.5|31023|30988.3|31003.8|30966|17
1644527760000|2022-02-10 21:16:00|31022|30972|31024.2|30974.2|31024.5|30974.5|31022|30972|16
1644527770000|2022-02-10 21:16:10|31023.7|30973.7|31024.3|30974.3|31025|30988.9|31008.4|30968.9|19
1644527780000|2022-02-10 21:16:20|31024|30974|31024.2|30974.2|31025|30975|31023.7|30973.7|13
1644527790000|2022-02-10 21:16:30|31024.5|30974.5|31024.9|30974.9|31026.4|30993.5|31008.8|30972.7|23
1644527800000|2022-02-10 21:16:40|31024.3|30974.3|31011.3|30991.3|31026.9|30991.4|31009.2|30974.3|19
1644527810000|2022-02-10 21:16:50|31011.7|30991.7|31011.1|30991.1|31011.7|30991.7|31009.4|30989.4|18
1644527820000|2022-02-10 21:17:00|31010.6|30990.6|31024.4|30974.4|31024.8|30990.6|31009.2|30974.4|17
1644527830000|2022-02-10 21:17:10|31024.2|30974.2|31009.9|30989.9|31025.3|30989.9|31009.5|30973.8|18
1644527840000|2022-02-10 21:17:20|31010.2|30990.2|31011.3|30991.3|31011.3|30991.3|31010|30990|18
1644527850000|2022-02-10 21:17:30|31011.5|30991.5|31010.6|30990.6|31011.5|30991.5|31010.6|30990.6|6
1644527860000|2022-02-10 21:17:40|31010.7|30990.7|31011.3|30991.3|31011.3|30991.3|31010.6|30990.6|5
1644527870000|2022-02-10 21:17:50|31011.5|30991.5|31011.1|30991.1|31011.5|30991.5|31010.7|30990.7|12
1644527880000|2022-02-10 21:18:00|31011.6|30991.6|31026.1|30976.1|31026.6|30992.6|31009.7|30975|27
1644527890000|2022-02-10 21:18:10|31010.2|30990.2|31012.4|30992.4|31012.4|30992.4|31010.2|30990.2|8
1644527900000|2022-02-10 21:18:20|31011.5|30991.5|31028.6|30978.6|31028.6|30993.8|31011.3|30978.6|14
1644527910000|2022-02-10 21:18:30|31029.4|30979.4|31029.7|30979.7|31030.4|30980.4|31025.2|30975.2|22
1644527920000|2022-02-10 21:18:40|31028.5|30978.5|31029.1|30979.1|31031.4|30981.4|31028.3|30978.3|17
1644527930000|2022-02-10 21:18:50|31030.3|30980.3|31030.5|30980.5|31030.5|30980.5|31029|30979|12
1644527940000|2022-02-10 21:19:00|31015.1|30995.1|31017.2|30997.2|31027.8|30997.2|31012.3|30977.8|18
1644527950000|2022-02-10 21:19:10|31017.1|30997.1|31016.2|30996.2|31017.7|30997.7|31014.5|30994.5|21
1644527960000|2022-02-10 21:19:20|31016.1|30996.1|31021.3|31001.3|31035.1|31001.7|31016.1|30983.9|28
1644527970000|2022-02-10 21:19:30|31019.1|30999.1|31017.6|30997.6|31021|31001|31016.5|30996.5|28
1644527980000|2022-02-10 21:19:40|31029|30979|31032.1|30982.1|31033.2|30983.2|31029|30979|21
1644527990000|2022-02-10 21:19:50|31031.9|30981.9|31033.1|30983.1|31033.1|30983.1|31031.6|30981.6|18
1644528000000|2022-02-10 21:20:00|31031.9|30981.9|31033|30983|31034.3|30996.7|31016.3|30981.2|27
1644528010000|2022-02-10 21:20:10|31031.3|30981.3|31018.5|30998.5|31035.1|30998.5|31017.3|30980.3|33
1644528020000|2022-02-10 21:20:20|31030.3|30980.3|31033.7|30983.7|31033.7|30998.3|31015.7|30978.4|23
1644528030000|2022-02-10 21:20:30|31034.8|30984.8|31029.7|30979.7|31034.8|30996.3|31013.4|30979.1|14
1644528040000|2022-02-10 21:20:40|31029.3|30979.3|31028.8|30978.8|31029.4|30979.4|31028.1|30978.1|20
1644528050000|2022-02-10 21:20:50|31028.4|30978.4|31029.1|30979.1|31030|30980|31027.9|30977.9|18
1644528060000|2022-02-10 21:21:00|31029.8|30979.8|31014.7|30994.7|31030.1|30994.7|31012.6|30977.6|26
1644528070000|2022-02-10 21:21:10|31015.8|30995.8|31030.1|30980.1|31030.1|30995.8|31015|30976.5|22
1644528080000|2022-02-10 21:21:20|31029.7|30979.7|31015|30995|31030|30995|31014.6|30979.1|11
1644528090000|2022-02-10 21:21:30|31015.1|30995.1|31016.5|30996.5|31016.5|30996.5|31014.4|30994.4|10
1644528100000|2022-02-10 21:21:40|31015.8|30995.8|31015.5|30995.5|31016.7|30996.7|31014.9|30994.9|14
1644528110000|2022-02-10 21:21:50|31015.3|30995.3|31015.5|30995.5|31016|30996|31015.3|30995.3|14
1644528120000|2022-02-10 21:22:00|31015.6|30995.6|31014|30994|31015.6|30995.6|31011.6|30991.6|30
1644528130000|2022-02-10 21:22:10|31014.6|30994.6|31028.4|30978.4|31029|30994.6|31012.5|30974.3|13
1644528140000|2022-02-10 21:22:20|31028.8|30978.8|31031.5|30981.5|31032.5|30982.5|31028.1|30978.1|20
1644528150000|2022-02-10 21:22:30|31031.7|30981.7|31017.9|30997.9|31033.6|30998|31017.2|30981.7|21
1644528160000|2022-02-10 21:22:40|31017.3|30997.3|31017.1|30997.1|31018.6|30998.6|31016.9|30996.9|14
1644528170000|2022-02-10 21:22:50|31016.9|30996.9|31018.5|30998.5|31018.7|30998.7|31016.8|30996.8|9
1644528180000|2022-02-10 21:23:00|31020|31000|31017.9|30997.9|31020|31000|31016.8|30996.8|11
1644528190000|2022-02-10 21:23:10|31018.1|30998.1|31019.4|30999.4|31019.4|30999.4|31015.2|30995.2|14
1644528200000|2022-02-10 21:23:20|31019.8|30999.8|31017.9|30997.9|31020.4|31000.4|31015.3|30995.3|18
1644528210000|2022-02-10 21:23:30|31020.2|31000.2|31034.9|30984.9|31035.1|31000.8|31016.4|30982.7|21
1644528220000|2022-02-10 21:23:40|31035.7|30985.7|31020.1|31000.1|31035.7|31000.3|31019.8|30984.3|12
1644528230000|2022-02-10 21:23:50|31021|31001|31021.6|31001.6|31021.9|31001.9|31020.6|31000.6|8
1644528240000|2022-02-10 21:24:00|31021.2|31001.2|31021.5|31001.5|31021.6|31001.6|31019.7|30999.7|16
1644528250000|2022-02-10 21:24:10|31021.2|31001.2|31023.1|31003.1|31023.3|31003.3|31020.3|31000.3|17
1644528260000|2022-02-10 21:24:20|31023.6|31003.6|31022|31002|31023.9|31003.9|31017.5|30997.5|24
1644528270000|2022-02-10 21:24:30|31021.5|31001.5|31022.8|31002.8|31025.4|31005.4|31020.5|31000.5|22
1644528280000|2022-02-10 21:24:40|31023|31003|31029.8|31009.8|31047|31010.7|31023|30994.7|27
1644528290000|2022-02-10 21:24:50|31031.9|31011.9|31050.7|31000.7|31050.7|31014.6|31031.9|30996.4|24
1644528300000|2022-02-10 21:25:00|31049.5|30999.5|31035.8|31015.8|31052.4|31016|31032.3|30999.1|27
1644528310000|2022-02-10 21:25:10|31036|31016|31034.8|31014.8|31036|31016|31031.3|31011.3|31
1644528320000|2022-02-10 21:25:20|31034.6|31014.6|31037.4|31017.4|31037.5|31017.5|31033.2|31013.2|12
1644528330000|2022-02-10 21:25:30|31037.3|31017.3|31037.8|31017.8|31038.4|31018.4|31037.3|31017.3|13
1644528340000|2022-02-10 21:25:40|31037.4|31017.4|31052.6|31002.6|31052.6|31018.3|31037.4|31001.5|13
1644528350000|2022-02-10 21:25:50|31052.9|31002.9|31039.1|31019.1|31054.4|31019.2|31039.1|31001.7|11
1644528360000|2022-02-10 21:26:00|31039.2|31019.2|31040.2|31020.2|31054.2|31021.7|31038.7|31004.2|17
1644528370000|2022-02-10 21:26:10|31040.3|31020.3|31040.8|31020.8|31041.1|31021.1|31040.1|31020.1|14
1644528380000|2022-02-10 21:26:20|31040.6|31020.6|31039.9|31019.9|31040.7|31020.7|31039.9|31019.9|8
1644528390000|2022-02-10 21:26:30|31040|31020|31039.7|31019.7|31041.5|31021.5|31039.6|31019.6|16
1644528400000|2022-02-10 21:26:40|31040.2|31020.2|31058.8|31008.8|31061.1|31023.5|31037.2|31005|21
1644528410000|2022-02-10 21:26:50|31059|31009|31050|31030|31070.4|31034.6|31043|31009|30
1644528420000|2022-02-10 21:27:00|31051.4|31031.4|31064.9|31044.9|31076.6|31044.9|31047.3|31014.1|34
1644528430000|2022-02-10 21:27:10|31064|31044|31068.3|31018.3|31076.8|31045.7|31054.4|31016.2|29
1644528440000|2022-02-10 21:27:20|31068.5|31018.5|31055.7|31035.7|31070|31035.7|31053.8|31018.4|21
1644528450000|2022-02-10 21:27:30|31055|31035|31053.2|31033.2|31070.2|31036.5|31051.2|31012.6|27
1644528460000|2022-02-10 21:27:40|31054.1|31034.1|31056.8|31036.8|31059.1|31039.1|31051.9|31031.9|14
1644528470000|2022-02-10 21:27:50|31056.3|31036.3|31048.9|31028.9|31068.7|31038.4|31044.7|31011.8|28
1644528480000|2022-02-10 21:28:00|31048.6|31028.6|31060.7|31010.7|31060.8|31030.1|31046.8|31007.7|31
1644528490000|2022-02-10 21:28:10|31060.1|31010.1|31047.5|31027.5|31062.1|31027.5|31047.3|31010.1|13
1644528500000|2022-02-10 21:28:20|31058.7|31008.7|31061.1|31011.1|31061.4|31011.4|31058.7|31008.7|15
1644528510000|2022-02-10 21:28:30|31060.7|31010.7|31060.9|31010.9|31061.6|31011.6|31060.7|31010.7|8
1644528520000|2022-02-10 21:28:40|31062.2|31012.2|31046|31026|31062.2|31028.6|31042.7|31011.5|18
1644528530000|2022-02-10 21:28:50|31046.1|31026.1|31048.2|31028.2|31048.2|31028.2|31046.1|31026.1|12
1644528540000|2022-02-10 21:29:00|31048.5|31028.5|31048|31028|31048.5|31028.5|31047.8|31027.8|15
1644528550000|2022-02-10 21:29:10|31048.1|31028.1|31048.1|31028.1|31050.6|31030.6|31046.6|31026.6|23
1644528560000|2022-02-10 21:29:20|31047.8|31027.8|31046.1|31026.1|31048.6|31028.6|31045.7|31025.7|19
1644528570000|2022-02-10 21:29:30|31046.2|31026.2|31047.6|31027.6|31047.9|31027.9|31045.6|31025.6|13
1644528580000|2022-02-10 21:29:40|31047.9|31027.9|31045.9|31025.9|31048.4|31028.4|31045.6|31025.6|16
1644528590000|2022-02-10 21:29:50|31045.7|31025.7|31047.3|31027.3|31048.2|31028.2|31045|31025|25
1644528600000|2022-02-10 21:30:00|31043.7|31023.7|31055.2|31005.2|31056.5|31027.4|31043.7|31002.3|18
1644528610000|2022-02-10 21:30:10|31054.8|31004.8|31051.4|31001.4|31055.2|31023.4|31040.5|30996.4|27
1644528620000|2022-02-10 21:30:20|31050.6|31000.6|31046.4|30996.4|31054|31004|31046.4|30996.4|32
1644528630000|2022-02-10 21:30:30|31046.8|30996.8|31046.7|30996.7|31049.3|30999.3|31045.6|30995.6|22
1644528640000|2022-02-10 21:30:40|31048.3|30998.3|31037.6|31017.6|31048.6|31018.8|31037.6|30995.5|13
1644528650000|2022-02-10 21:30:50|31038.2|31018.2|31038.4|31018.4|31040.5|31020.5|31036.6|31016.6|26
1644528660000|2022-02-10 21:31:00|31039.6|31019.6|31037.7|31017.7|31041.6|31021.6|31037.7|31017.7|20
1644528670000|2022-02-10 21:31:10|31037.9|31017.9|31042.3|31022.3|31044.8|31024.8|31037.9|31017.9|21
1644528680000|2022-02-10 21:31:20|31042.8|31022.8|31056.5|31006.5|31060|31024|31037.8|30999.4|27
1644528690000|2022-02-10 21:31:30|31058.5|31008.5|31042.8|31022.8|31058.5|31023.9|31042|31008.5|19
1644528700000|2022-02-10 21:31:40|31042.5|31022.5|31044.8|31024.8|31051.7|31024.8|31042.1|30999|17
1644528710000|2022-02-10 21:31:50|31050.6|30996.3|31044.4|31024.4|31058|31024.4|31043.9|30996.3|15
1644528720000|2022-02-10 21:32:00|31044|31024|31043.9|31023.9|31044.6|31024.6|31043.4|31023.4|16
1644528730000|2022-02-10 21:32:10|31043.7|31023.7|31053.4|31003.4|31053.6|31024.6|31043.2|31001.4|15
1644528740000|2022-02-10 21:32:20|31045.4|31025.4|31045.7|31025.7|31046.7|31026.7|31042.8|31022.8|26
1644528750000|2022-02-10 21:32:30|31045.8|31025.8|31046.1|31026.1|31049.4|31029.4|31042.1|31022.1|21
1644528760000|2022-02-10 21:32:40|31045.1|31025.1|31041.7|31021.7|31046.2|31026.2|31041.1|31021.1|23
1644528770000|2022-02-10 21:32:50|31041.8|31021.8|31043.4|31023.4|31044.7|31024.7|31041.7|31021.7|13
1644528780000|2022-02-10 21:33:00|31043.5|31023.5|31043.7|31023.7|31043.7|31023.7|31042.9|31022.9|14
1644528790000|2022-02-10 21:33:10|31043.2|31023.2|31040.1|31020.1|31043.2|31023.2|31040.1|31020.1|7
1644528800000|2022-02-10 21:33:20|31053.9|31003.9|31040.7|31020.7|31053.9|31023|31038.6|31003.9|20
1644528810000|2022-02-10 21:33:30|31042.5|31022.5|31041.7|31021.7|31042.6|31022.6|31037.3|31017.3|9
1644528820000|2022-02-10 21:33:40|31037.7|31017.7|31041.2|31021.2|31041.5|31021.5|31036.1|31016.1|15
1644528830000|2022-02-10 21:33:50|31041.4|31021.4|31041.1|31021.1|31041.4|31021.4|31040.2|31020.2|6
1644528840000|2022-02-10 21:34:00|31041.3|31021.3|31040.1|31020.1|31041.3|31021.3|31040.1|31020.1|10
1644528850000|2022-02-10 21:34:10|31040.9|31020.9|31040|31020|31040.9|31020.9|31039|31019|16
1644528860000|2022-02-10 21:34:20|31038.7|31018.7|31047.5|30997.5|31048.8|31018.7|31038.7|30964.2|24
1644528870000|2022-02-10 21:34:30|31047.1|30997.1|31047.3|30997.3|31047.3|30997.3|31041.5|30990.9|15
1644528880000|2022-02-10 21:34:40|31046.2|30996.2|31042.4|30992.4|31046.8|30996.8|31040.8|30990.8|10
1644528890000|2022-02-10 21:34:50|31033|31013|31033.5|31013.5|31033.8|31013.8|31031.8|31011.8|13
1644528900000|2022-02-10 21:35:00|31033.2|31013.2|31040.6|30990.6|31040.8|31013.5|31030|30976.7|19
1644528910000|2022-02-10 21:35:10|31041.8|30991.8|31037.7|30981.9|31041.8|30991.8|31035.8|30974.1|11
1644528920000|2022-02-10 21:35:20|31038.1|30985|31039|30989|31040.3|30990.3|31037.5|30985|14
1644528930000|2022-02-10 21:35:30|31041.4|30991.4|31026.5|31006.5|31041.4|31011.9|31026.4|30988.8|22
1644528940000|2022-02-10 21:35:40|31025.5|31005.5|31028.2|31008.2|31028.4|31008.4|31025.5|31005.5|25
1644528950000|2022-02-10 21:35:50|31027.3|31007.3|31026.6|31006.6|31039.7|31008.7|31023.6|30989.7|27
1644528960000|2022-02-10 21:36:00|31026.5|31006.5|31024.9|31004.9|31027|31007|31024.7|31004.7|27
1644528970000|2022-02-10 21:36:10|31024.8|31004.8|31028.8|30967.6|31033.4|31006|31024.4|30967.6|18
1644528980000|2022-02-10 21:36:20|31025.4|30970|31035.3|30985.3|31035.3|30985.3|31025.4|30970|20
1644528990000|2022-02-10 21:36:30|31034.5|30984.5|31027.5|30977.5|31034.5|30984.5|31027.2|30976.7|20
1644529000000|2022-02-10 21:36:40|31027.3|30976.2|31027.6|30976.8|31031.4|30981.4|31027.3|30976.2|14
1644529010000|2022-02-10 21:36:50|31035.6|30985.6|31020.5|31000.5|31036.5|31000.6|31019.6|30985.2|8
1644529020000|2022-02-10 21:37:00|31020.6|31000.6|31022.1|31002.1|31025.7|31005.7|31019.7|30999.7|19
1644529030000|2022-02-10 21:37:10|31022.4|31002.4|31020.6|31000.6|31022.4|31002.4|31020.1|31000.1|10
1644529040000|2022-02-10 21:37:20|31020.5|31000.5|31022.8|30970.6|31027.7|31001.7|31017.6|30964.3|27
1644529050000|2022-02-10 21:37:30|31023.8|30973.8|31023.3|30973.3|31026.9|30976.9|31021|30969.5|22
1644529060000|2022-02-10 21:37:40|31024.3|30974.3|31023.5|30973.5|31027.1|30977.1|31020.1|30970.1|21
1644529070000|2022-02-10 21:37:50|31023.7|30973.7|31011.6|30991.6|31023.7|30992.4|31010.4|30968.1|23
1644529080000|2022-02-10 21:38:00|31012.1|30992.1|31012.8|30962.1|31016.2|30992.2|31010.1|30955.9|24
1644529090000|2022-02-10 21:38:10|31013.4|30963.4|31017.3|30967.3|31017.4|30967.4|31010.9|30960.9|20
1644529100000|2022-02-10 21:38:20|31016.3|30966.3|31011|30961|31016.9|30966.9|31010.9|30956.8|24
1644529110000|2022-02-10 21:38:30|31013.8|30963.8|31018.4|30968.4|31019.4|30969.4|31009.4|30959.4|26
1644529120000|2022-02-10 21:38:40|31018.1|30968.1|31002.7|30982.7|31018.6|30983|31001.9|30967.8|15
1644529130000|2022-02-10 21:38:50|31002.3|30982.3|31001.9|30981.9|31003.3|30983.3|31001.9|30981.9|13
1644529140000|2022-02-10 21:39:00|31002.1|30982.1|31004.5|30984.5|31006.5|30986.5|31000|30980|18
1644529150000|2022-02-10 21:39:10|31004.2|30984.2|31004.3|30984.3|31005.5|30985.5|31000.4|30980.4|17
1644529160000|2022-02-10 21:39:20|31003.8|30983.8|31002.3|30982.3|31004.5|30984.5|31002.1|30982.1|15
1644529170000|2022-02-10 21:39:30|31003.2|30983.2|31001.9|30981.9|31003.7|30983.7|30999.1|30979.1|18
1644529180000|2022-02-10 21:39:40|31000.1|30980.1|31012.8|30962.8|31014.7|30982.4|30996.4|30961.9|22
1644529190000|2022-02-10 21:39:50|31011.9|30961.9|30999|30979|31014.7|30979.4|30998.4|30961.9|9
1644529200000|2022-02-10 21:40:00|30998.9|30978.9|31004.6|30984.6|31007.8|30987.8|30998.9|30978.9|28
1644529210000|2022-02-10 21:40:10|31005.4|30985.4|31008.1|30988.1|31008.1|30988.1|31003.9|30983.9|16
1644529220000|2022-02-10 21:40:20|31007|30987|31007.6|30987.6|31008.4|30988.4|31007|30987|15
1644529230000|2022-02-10 21:40:30|31007.7|30987.7|31007.4|30987.4|31008.1|30988.1|31005.1|30985.1|13
1644529240000|2022-02-10 21:40:40|31008.7|30988.7|31006.2|30986.2|31008.7|30988.7|31003.1|30983.1|13
1644529250000|2022-02-10 21:40:50|31005.5|30985.5|31005.7|30985.7|31006.3|30986.3|31004.4|30984.4|8
1644529260000|2022-02-10 21:41:00|31006.6|30986.6|31005.1|30985.1|31007.5|30987.5|31003.2|30983.2|20
1644529270000|2022-02-10 21:41:10|31004.8|30984.8|31005.7|30985.7|31005.7|30985.7|31003.8|30983.8|10
1644529280000|2022-02-10 21:41:20|31005.5|30985.5|31003.7|30983.7|31005.5|30985.5|31003.7|30983.7|10
1644529290000|2022-02-10 21:41:30|31003.9|30983.9|31003|30983|31004.7|30984.7|31002.2|30982.2|13
1644529300000|2022-02-10 21:41:40|31001.7|30981.7|31003.6|30983.6|31004.7|30984.7|31001.7|30981.7|8
1644529310000|2022-02-10 21:41:50|31003.2|30983.2|31003.5|30983.5|31005.9|30985.9|31002|30982|11
1644529320000|2022-02-10 21:42:00|31003.6|30983.6|31002.9|30982.9|31005.4|30985.4|31000.1|30980.1|26
1644529330000|2022-02-10 21:42:10|31001.9|30981.9|31002.1|30982.1|31003.6|30983.6|31001|30981|14
1644529340000|2022-02-10 21:42:20|31002.9|30982.9|31015.3|30965.3|31016.5|30982.9|30998.8|30964.2|18
1644529350000|2022-02-10 21:42:30|31015.8|30965.8|31015.1|30965.1|31015.9|30965.9|31013.9|30963.9|17
1644529360000|2022-02-10 21:42:40|31015|30965|30999.6|30979.6|31015|30980.2|30999|30964.2|17
1644529370000|2022-02-10 21:42:50|30999.7|30979.7|30997.9|30977.9|31000.1|30980.1|30996.3|30976.3|13
1644529380000|2022-02-10 21:43:00|30998.5|30978.5|31017.1|30967.1|31018|30981.6|30997.3|30963|24
1644529390000|2022-02-10 21:43:10|31017.4|30967.4|31015.5|30965.5|31017.4|30967.4|31014.8|30964.8|16
1644529400000|2022-02-10 21:43:20|31015.2|30965.2|31017.1|30967.1|31017.6|30967.6|31015.2|30965.2|12
1644529410000|2022-02-10 21:43:30|31017.2|30967.2|31015.5|30965.5|31017.2|30967.2|31013|30963|24
1644529420000|2022-02-10 21:43:40|31017.4|30967.4|31014.5|30964.5|31017.7|30967.7|31013.6|30963.6|23
1644529430000|2022-02-10 21:43:50|31014.8|30964.8|31013.5|30963.5|31016.1|30966.1|31013|30963|25
1644529440000|2022-02-10 21:44:00|31009.6|30959.6|31014.8|30964.8|31015.7|30965.7|31008.9|30958.9|16
1644529450000|2022-02-10 21:44:10|31016.2|30966.2|31005.6|30955.6|31017.6|30967.6|31005.6|30955.6|22
1644529460000|2022-02-10 21:44:20|31006.2|30956.2|31005.7|30953.6|31007.9|30957.9|31005.2|30947.6|14
1644529470000|2022-02-10 21:44:30|30999.1|30979.1|30999.2|30979.2|31000.1|30980.1|30998.9|30978.9|11
1644529480000|2022-02-10 21:44:40|30998.9|30978.9|30999.4|30979.4|30999.5|30979.5|30998.9|30978.9|8
1644529490000|2022-02-10 21:44:50|31012.7|30962.7|30996.4|30976.4|31013.1|30976.5|30996.4|30962.5|7
1644529500000|2022-02-10 21:45:00|30995.8|30975.8|31000.9|30980.9|31002.8|30982.8|30995.2|30975.2|18
1644529510000|2022-02-10 21:45:10|31015.3|30965.3|31016.2|30966.2|31016.9|30966.9|31014.4|30964.4|8
1644529520000|2022-02-10 21:45:20|31013.5|30963.5|31013.5|30963.5|31013.6|30963.6|31013.2|30963.2|8
1644529530000|2022-02-10 21:45:30|31013.3|30963.3|31016.2|30966.2|31016.5|30966.5|31013.3|30963.3|14
1644529540000|2022-02-10 21:45:40|31015.2|30965.2|31015.6|30965.6|31017.2|30967.2|31015.2|30965.2|5
1644529550000|2022-02-10 21:45:50|31012.8|30962.8|31014.4|30964.4|31015.5|30965.5|31012.8|30962.8|8
1644529560000|2022-02-10 21:46:00|31003.2|30983.2|31011.1|30961.1|31017.1|30983.2|31003.2|30961|19
1644529570000|2022-02-10 21:46:10|31010.7|30960.7|31013.1|30963.1|31013.8|30963.8|31010.6|30960.6|17
1644529580000|2022-02-10 21:46:20|31012.4|30962.4|31012.8|30962.8|31014.1|30964.1|31011.8|30961.8|16
1644529590000|2022-02-10 21:46:30|31013|30963|31014.9|30964.9|31018.6|30968.6|31013|30963|23
1644529600000|2022-02-10 21:46:40|31015|30965|31015.3|30965.3|31015.9|30965.9|31014.1|30964.1|13
1644529610000|2022-02-10 21:46:50|31015.4|30965.4|31014.8|30964.8|31015.4|30965.4|31013.6|30963.6|12
1644529620000|2022-02-10 21:47:00|31014.4|30964.4|31011.9|30961.9|31014.4|30980.8|31000.8|30959.4|10
1644529630000|2022-02-10 21:47:10|31009.4|30959.4|31012.5|30962.5|31012.8|30962.8|31008.9|30958.9|9
1644529640000|2022-02-10 21:47:20|31010.9|30960.9|31000.1|30980.1|31013.5|30980.1|31000.1|30960.4|10
1644529650000|2022-02-10 21:47:30|31010.2|30960.2|31014.5|30964.5|31014.9|30964.9|31010.2|30960.2|17
1644529660000|2022-02-10 21:47:40|31014.8|30964.8|31016|30966|31016.5|30966.5|31013.4|30963.4|12
1644529670000|2022-02-10 21:47:50|31013.5|30963.5|31014.6|30964.6|31017.3|30967.3|31013.5|30963.5|14
1644529680000|2022-02-10 21:48:00|31014.8|30964.8|31012.4|30962.4|31014.9|30964.9|31012.4|30962.4|11
1644529690000|2022-02-10 21:48:10|31009.2|30959.2|31011.7|30961.7|31013.7|30963.7|31008.9|30958.9|16
1644529700000|2022-02-10 21:48:20|31010.7|30960.7|30998.8|30978.8|31013.5|30980.5|30994.7|30959.6|19
1644529710000|2022-02-10 21:48:30|31000.2|30980.2|31015.7|30965.7|31017.3|30980.6|30998.8|30962.5|20
1644529720000|2022-02-10 21:48:40|31016.2|30966.2|31016.5|30966.5|31017.2|30967.2|31014.9|30964.9|11
1644529730000|2022-02-10 21:48:50|31016.7|30966.7|31014.7|30964.7|31017.4|30967.4|31014|30964|12
1644529740000|2022-02-10 21:49:00|31014.5|30964.5|31014|30964|31015.8|30965.8|31013.6|30963.6|12
1644529750000|2022-02-10 21:49:10|31013.9|30963.9|31014.4|30964.4|31015.5|30965.5|31012.9|30962.9|14
1644529760000|2022-02-10 21:49:20|31013.5|30963.5|31012.9|30962.9|31015.2|30965.2|31012.4|30962.4|19
1644529770000|2022-02-10 21:49:30|31013.8|30963.8|31013.2|30963.2|31014.1|30964.1|31012.9|30962.9|12
1644529780000|2022-02-10 21:49:40|31013.4|30963.4|31000.1|30980.1|31014.2|30980.1|31000.1|30961.4|12
1644529790000|2022-02-10 21:49:50|30999.2|30979.2|31000.8|30980.8|31004|30984|30994.4|30974.4|18
1644529800000|2022-02-10 21:50:00|31011.7|30961.7|31014.8|30964.8|31017.4|30967.4|31010.8|30960.8|18
1644529810000|2022-02-10 21:50:10|31016.3|30966.3|31016.4|30966.4|31017.4|30967.4|31015.6|30965.6|15
1644529820000|2022-02-10 21:50:20|31014.5|30964.5|31017.7|30967.7|31020.3|30970.3|31013.8|30963.8|14
1644529830000|2022-02-10 21:50:30|31017.6|30967.6|31018.5|30968.5|31018.5|30968.5|31017.1|30967.1|11
1644529840000|2022-02-10 21:50:40|31018.4|30968.4|31014.8|30964.8|31018.4|30968.4|31014.1|30964.1|13
1644529850000|2022-02-10 21:50:50|31014.7|30964.7|31013.8|30963.8|31015.6|30965.6|31013.2|30963.2|10
1644529860000|2022-02-10 21:51:00|31013.6|30963.6|31016.4|30966.4|31017|30967|31013.6|30963.6|11
1644529870000|2022-02-10 21:51:10|31016.3|30966.3|31015|30965|31016.7|30966.7|31012.2|30962.2|10
1644529880000|2022-02-10 21:51:20|31014.8|30964.8|31014.6|30964.6|31015.4|30965.4|31014|30964|8
1644529890000|2022-02-10 21:51:30|31014.8|30964.8|31013.2|30963.2|31014.8|30964.8|31013.2|30963.2|6
1644529900000|2022-02-10 21:51:40|31011.8|30961.8|31014.8|30964.8|31015.3|30965.3|31011.8|30961.8|5
1644529910000|2022-02-10 21:51:50|31015.8|30965.8|31012.2|30962.2|31016.3|30966.3|31011.6|30961.6|10
1644529920000|2022-02-10 21:52:00|31015.3|30965.3|31017.7|30967.7|31022.1|30967.7|31014|30959|13
1644529930000|2022-02-10 21:52:10|31016.6|30966.6|31014.9|30964.5|31023|30966.8|31013.5|30960.9|16
1644529940000|2022-02-10 21:52:20|31016.8|30962.3|31012.2|30962.2|31016.8|30965.5|31011.7|30961.7|14
1644529950000|2022-02-10 21:52:30|31015.6|30965.6|31012.1|30962.1|31016|30966|31010.3|30960.3|14
1644529960000|2022-02-10 21:52:40|31012.7|30962.7|31011.8|30961.8|31016|30966|31011.1|30961.1|7
1644529970000|2022-02-10 21:52:50|31011.1|30961.1|31010.8|30960.8|31011.4|30961.4|31009.3|30959.3|8
1644529980000|2022-02-10 21:53:00|31002.5|30951.5|31006.6|30955.3|31007.3|30957.3|31002.5|30951.4|15
1644529990000|2022-02-10 21:53:10|31006.5|30956.5|31006|30956|31007.7|30957.7|31005.2|30953.5|19
1644530000000|2022-02-10 21:53:20|31006.6|30956.6|31006.5|30956.5|31006.6|30956.6|31004.8|30954.8|10
1644530010000|2022-02-10 21:53:30|31006.7|30956.7|31014|30964|31014|30964|31006.7|30956.7|5
1644530020000|2022-02-10 21:53:40|31009.8|30959.8|31011.8|30961.8|31014.6|30964.6|31007.8|30957.8|7
1644530030000|2022-02-10 21:53:50|31013|30963|30994.4|30974.4|31013.7|30974.4|30994.4|30961.8|6
1644530040000|2022-02-10 21:54:00|30995.7|30975.7|31011.2|30961.2|31014.5|30975.7|30995.7|30958.3|10
1644530050000|2022-02-10 21:54:10|31008.1|30958.1|31007.8|30957.8|31017.6|30959.9|31007.1|30950.9|19
1644530060000|2022-02-10 21:54:20|31012.6|30957.9|31014.9|30955.1|31014.9|30957.9|31008.6|30952.9|14
1644530070000|2022-02-10 21:54:30|31014.8|30956.8|31009.3|30959.3|31014.8|30959.3|31008.5|30955.5|18
1644530080000|2022-02-10 21:54:40|31008.3|30958.3|31009.5|30959.5|31009.5|30959.5|31008.3|30956.9|4
1644530090000|2022-02-10 21:54:50|31009.6|30959.6|31008|30958|31009.6|30959.6|31008|30958|6
1644530100000|2022-02-10 21:55:00|31006.9|30956.9|31009.2|30959.2|31009.2|30959.2|31005.2|30955.2|22
1644530110000|2022-02-10 21:55:10|31009.1|30959.1|31007.3|30956.1|31009.2|30959.2|31006.9|30956.1|12
1644530120000|2022-02-10 21:55:20|31008.1|30958.1|31009.2|30959.2|31009.9|30959.9|31008.1|30958.1|20
1644530130000|2022-02-10 21:55:30|31014.7|30964.7|31014.2|30964.2|31014.9|30964.9|31013.7|30963.7|10
1644530140000|2022-02-10 21:55:40|31015.8|30965.8|31012.7|30962.7|31015.8|30965.8|31012.7|30962.7|7
1644530150000|2022-02-10 21:55:50|31013|30963|31015|30965|31016.3|30966.3|31013|30963|17
1644530160000|2022-02-10 21:56:00|31014.5|30964.5|31012.9|30962.9|31018.2|30968.2|31012.9|30962.9|14
1644530170000|2022-02-10 21:56:10|31013.3|30963.3|31009.7|30959.7|31015.8|30965.8|31009.1|30959.1|11
1644530180000|2022-02-10 21:56:20|31008.8|30958.8|31009.9|30954.5|31012.2|30962.2|31008.8|30954.5|12
1644530190000|2022-02-10 21:56:30|31011|30961|31009.6|30959.6|31012.4|30961.4|31009.6|30957.6|13
1644530200000|2022-02-10 21:56:40|31014.1|30964.1|31014.4|30964.4|31014.4|30964.4|31014.1|30964.1|3
1644530210000|2022-02-10 21:56:50|31014.7|30964.7|31019|30969|31019|30969|31012.7|30962.7|10
1644530220000|2022-02-10 21:57:00|31011|30954.3|31027.1|30948.9|31027.1|30960.8|31006.3|30948.9|10
1644530230000|2022-02-10 21:57:10|31028.3|30947.5|31023.4|30956.8|31028.3|30960.9|31019.1|30947.5|9
1644530240000|2022-02-10 21:57:20|31030.1|30953.9|31020.3|30953|31030.4|30953.9|31019.3|30952.5|10
1644530250000|2022-02-10 21:57:30|31018.7|30953.3|31029|30946.1|31029|30953.9|31016.7|30946.1|9
1644530260000|2022-02-10 21:57:40|31017.2|30960.3|31024.9|30952.7|31026.2|30960.3|31017.2|30952.7|10
1644530270000|2022-02-10 21:57:50|31024.2|30952.6|31021.4|30948.7|31024.2|30956.7|31013.8|30948.7|10
1644530280000|2022-02-10 21:58:00|31023.8|30948.1|31022.7|30946.6|31029.1|30950.7|31019.1|30946.6|9
1644530290000|2022-02-10 21:58:10|31015|30959|31017.7|30964.9|31023.8|30964.9|31015|30955.8|12
1644530300000|2022-02-10 21:58:20|31016|30966|31010.8|30960.8|31019.3|30966.4|31010.8|30960.8|10
1644530310000|2022-02-10 21:58:30|31012.3|30962.3|31029.6|30955.2|31029.6|30963.2|31009.4|30955.2|15
1644530320000|2022-02-10 21:58:40|31016.1|30966.1|31015.1|30965.1|31025.4|30966.1|31013.3|30955.3|11
1644530330000|2022-02-10 21:58:50|31010.3|30960.3|31019.6|30955.6|31019.6|30962.2|31007.3|30955.6|11
1644530340000|2022-02-10 21:59:00|31026.6|30951.8|31030|30946.7|31030|30951.8|31021.2|30946.7|13
1644530350000|2022-02-10 21:59:10|31031.9|30945.8|31024.1|30954.4|31031.9|30958.9|31019.4|30945.8|10
1644530360000|2022-02-10 21:59:20|31025.1|30952.6|31013.3|30946.5|31025.1|30956.1|31013.3|30946.5|7
1644530370000|2022-02-10 21:59:30|31012.9|30962.9|31013.1|30963.1|31013.1|30963.1|31012.9|30962.9|2
1644530380000|2022-02-10 21:59:40|31013|30963|31012.3|30962.3|31014.4|30964.4|31012.3|30962.3|5
1644530390000|2022-02-10 21:59:50|31012.1|30962.1|31012.6|30962.6|31022.2|30972.2|31007.8|30957.8|11
1644530400000|2022-02-10 22:00:00|31007.8|30957.8|31003.4|30890.3|31007.8|30957.8|30988.2|30888|10
1644530410000|2022-02-10 22:00:10|31003.3|30891.8|31011.9|30895.5|31011.9|30895.5|31003.3|30890.3|3
1644530420000|2022-02-10 22:00:20|31008|30891.6|31004.8|30884.8|31008.8|30891.6|31004.8|30884.8|3
1644530440000|2022-02-10 22:00:40|31003.3|30883.3|31007.6|30887.6|31007.6|30887.6|31003.3|30883.3|2
1644530450000|2022-02-10 22:00:50|31010.2|30890.2|31007.2|30887.6|31010.2|30890.2|31007.2|30887.6|3
1644530460000|2022-02-10 22:01:00|31007.4|30887.4|31007.8|30887.8|31007.8|30887.8|31006.7|30886.7|3
1644530470000|2022-02-10 22:01:10|31006.7|30886.7|31005.6|30885.6|31006.7|30886.7|31005.6|30885.6|2
1644530480000|2022-02-10 22:01:20|31007.8|30887.8|31009.9|30889.9|31009.9|30889.9|31007.8|30887.8|3
1644530490000|2022-02-10 22:01:30|31008.6|30888.6|31008.7|30888.7|31008.7|30888.7|31008.6|30888.6|2
1644530500000|2022-02-10 22:01:40|31006.7|30886.7|31006.7|30886.7|31006.7|30886.7|31006.7|30886.7|1
1644530510000|2022-02-10 22:01:50|31007.7|30887.7|31007.8|30887.8|31007.8|30887.8|31007.7|30887.7|2
1644530520000|2022-02-10 22:02:00|31006.7|30886.7|30992.6|30875.1|31006.7|30886.7|30992.6|30875.1|7
1644530530000|2022-02-10 22:02:10|30992.7|30875|30992.6|30875.1|30992.7|30875.1|30992.6|30875|2
1644530540000|2022-02-10 22:02:20|30992.7|30875|30992.6|30875.1|30992.7|30875.1|30992.6|30875|2
1644530550000|2022-02-10 22:02:30|30992.7|30875|30992.9|30878.3|30992.9|30878.3|30992.7|30875|2
1644530560000|2022-02-10 22:02:40|30995.6|30875.8|30995.6|30875.8|30995.6|30875.8|30992.6|30872.6|3
1644530570000|2022-02-10 22:02:50|30992.6|30872.6|30992.6|30872.6|30992.6|30872.6|30992.6|30872.6|1
1644530580000|2022-02-10 22:03:00|30999.5|30879.5|30999.7|30879.7|30999.7|30879.7|30999.5|30879.5|2
1644530600000|2022-02-10 22:03:20|30999.8|30879.8|30999.6|30879.6|30999.8|30879.8|30999.6|30879.6|4
1644530610000|2022-02-10 22:03:30|30999.7|30879.7|30999.7|30879.7|30999.7|30879.7|30999.7|30879.7|1
1644530630000|2022-02-10 22:03:50|30999.9|30879.9|31000.1|30880.1|31000.1|30880.1|30999.9|30879.9|2
1644530640000|2022-02-10 22:04:00|31000.9|30880.9|31000.9|30880.9|31000.9|30880.9|31000.9|30880.9|1
1644530650000|2022-02-10 22:04:10|31006.3|30886.3|31006.3|30886.3|31006.3|30886.3|31006.3|30886.3|1
1644530690000|2022-02-10 22:04:50|31003.1|30883.1|31003.1|30883.1|31003.1|30883.1|31003.1|30883.1|1
1644530700000|2022-02-10 22:05:00|31004|30884|31004.9|30884.9|31006.4|30886.4|31003.9|30883.9|7
1644530710000|2022-02-10 22:05:10|31003.1|30883.1|31003.1|30883.1|31003.1|30883.1|31003.1|30883.1|1
1644530720000|2022-02-10 22:05:20|31004.5|30884.5|31004.8|30884.8|31004.8|30884.8|31004.5|30884.5|2
1644530730000|2022-02-10 22:05:30|31003.5|30883.5|31003.5|30883.5|31003.5|30883.5|31003.5|30883.5|1
1644530740000|2022-02-10 22:05:40|31003.6|30883.6|31004|30884|31004|30884|31003.2|30883.2|3
1644530750000|2022-02-10 22:05:50|31005.4|30885.4|31005.4|30885.4|31005.4|30885.4|31005.4|30885.4|1
1644530760000|2022-02-10 22:06:00|31001.3|30881.3|31000.3|30880.3|31001.3|30881.3|31000.3|30880.3|2
1644530770000|2022-02-10 22:06:10|31001.6|30881.6|31001.6|30881.6|31001.6|30881.6|31001.6|30881.6|1
1644530780000|2022-02-10 22:06:20|31003.4|30883.4|31002.1|30882.1|31003.4|30883.4|31002.1|30882.1|2
1644530790000|2022-02-10 22:06:30|31000.8|30880.8|31000.5|30880.5|31000.8|30880.8|31000.5|30880.5|2
1644530800000|2022-02-10 22:06:40|31001.6|30881.6|31000.7|30880.7|31001.7|30881.7|31000.7|30880.7|4
1644530810000|2022-02-10 22:06:50|30999.7|30879.7|30999.7|30879.7|30999.7|30879.7|30999.7|30879.7|1
1644530820000|2022-02-10 22:07:00|31001.1|30881.1|31001.1|30881.1|31001.1|30881.1|31001.1|30881.1|1
1644530830000|2022-02-10 22:07:10|31001|30881|31001|30881|31001|30881|31001|30881|1
1644530840000|2022-02-10 22:07:20|31002.9|30882.9|31002.9|30882.9|31002.9|30882.9|31002.9|30882.9|1
1644530850000|2022-02-10 22:07:30|31002.2|30882.2|31002.2|30882.2|31002.2|30882.2|31002.2|30882.2|1
1644530860000|2022-02-10 22:07:40|31002.8|30882.8|31002.2|30882.2|31002.8|30882.8|31002.2|30882.2|2
1644530870000|2022-02-10 22:07:50|31002.4|30882.4|31002.4|30882.4|31002.4|30882.4|31002.4|30882.4|1
1644530880000|2022-02-10 22:08:00|31002.2|30882.2|31004.4|30884.4|31004.5|30884.5|31002.2|30882.2|4
1644530890000|2022-02-10 22:08:10|31004.5|30884.5|31004.5|30884.5|31004.5|30884.5|31004.5|30884.5|1
1644530940000|2022-02-10 22:09:00|31003.8|30883.8|31003.7|30885.8|31003.8|30885.8|31003.7|30883.8|2
1644530950000|2022-02-10 22:09:10|31005.5|30885.5|31005.5|30885.5|31005.5|30885.5|31005.5|30885.5|1
1644530960000|2022-02-10 22:09:20|31005.6|30885.6|31006|30886|31006|30886|31005.6|30885.6|2
1644530970000|2022-02-10 22:09:30|31004.2|30884.2|31004.4|30884.4|31005.1|30885.1|31004.2|30884.2|5
1644530980000|2022-02-10 22:09:40|31005|30885|31005.2|30885.2|31005.2|30885.2|31004.9|30884.9|3
1644530990000|2022-02-10 22:09:50|31005.1|30885.1|31004.8|30884.8|31005.5|30885.5|31004.1|30884.1|7
1644531000000|2022-02-10 22:10:00|31004.2|30884.2|31010.5|30890.5|31010.9|30890.9|30999.9|30879.9|14
1644531010000|2022-02-10 22:10:10|31010.2|30890.2|31009.2|30889.2|31010.2|30890.2|31006.9|30886.9|11
1644531020000|2022-02-10 22:10:20|31009.8|30889.8|30999.8|30879.8|31010.8|30890.8|30997.4|30877.4|12
1644531030000|2022-02-10 22:10:30|31003.1|30883.1|31002.4|30882.4|31006.7|30886.7|31002.4|30882.4|10
1644531040000|2022-02-10 22:10:40|31004.2|30884.2|31000.4|30880.4|31004.2|30884.2|31000.4|30880.4|4
1644531050000|2022-02-10 22:10:50|31001.3|30881.3|31002.1|30889.6|31010.5|30890.5|31001.3|30881.3|7
1644531060000|2022-02-10 22:11:00|31004.2|30889.1|31000.2|30880.2|31004.2|30889.1|30995.6|30875.6|11
1644531070000|2022-02-10 22:11:10|31002.6|30882.6|30998.6|30878.6|31002.6|30882.6|30998.6|30878.6|4
1644531080000|2022-02-10 22:11:20|31000.3|30880.3|31001.8|30881.8|31001.9|30881.9|30998|30878|8
1644531090000|2022-02-10 22:11:30|30998.4|30878.4|31002|30900.7|31002.6|30900.7|30998.4|30878.4|5
1644531100000|2022-02-10 22:11:40|30999.3|30879.3|31001.8|30901|31003.4|30901|30999.3|30879.3|4
1644531110000|2022-02-10 22:11:50|31001.5|30901.3|31010.8|30890.8|31011.1|30901.3|30997.8|30884.2|14
1644531120000|2022-02-10 22:12:00|31011.5|30891.5|31013.6|30893.6|31013.7|30893.7|31011.4|30891.4|5
1644531130000|2022-02-10 22:12:10|31013.7|30893.7|31010.3|30890.3|31014|30894|31007.1|30887.1|11
1644531140000|2022-02-10 22:12:20|30999.6|30894.1|30999.8|30887.8|30999.9|30894.1|30999.6|30886|4
1644531150000|2022-02-10 22:12:30|30999.1|30903.5|30999.1|30903.5|30999.1|30903.5|30999.1|30903.5|1
1644531160000|2022-02-10 22:12:40|30999|30903.8|31007.6|30887.6|31007.6|30903.8|30993|30873.5|7
1644531170000|2022-02-10 22:12:50|31010.8|30890.8|31002.8|30889.1|31010.8|30890.8|31001.8|30881.8|8
1644531180000|2022-02-10 22:13:00|31001.4|30889.2|31009|30889|31009|30889.2|31001.4|30887.3|4
1644531190000|2022-02-10 22:13:10|31008.8|30888.8|31003.6|30883.6|31008.8|30888.8|31003.4|30883.4|10
1644531200000|2022-02-10 22:13:20|30995.7|30889.3|30992.5|30888.9|30995.7|30889.4|30991.9|30885.5|8
1644531210000|2022-02-10 22:13:30|30993.7|30889.1|30993.2|30897.2|30993.9|30897.2|30991.6|30887.2|8
1644531220000|2022-02-10 22:13:40|30991.3|30897.4|31002.8|30882.8|31010.1|30897.4|30991.3|30881.7|10
1644531230000|2022-02-10 22:13:50|30998|30887.2|31002.7|30894.4|31008.5|30894.4|30997.1|30887.2|6
1644531240000|2022-02-10 22:14:00|31008.4|30891.9|31005.3|30885.3|31012.9|30904.7|31002|30882|5
1644531250000|2022-02-10 22:14:10|31006.4|30887.9|30991.1|30895.4|31006.4|30897.6|30984.6|30887.9|11
1644531260000|2022-02-10 22:14:20|30992.6|30898.1|30991|30895.4|30994|30899.1|30991|30895.4|9
1644531270000|2022-02-10 22:14:30|30991.8|30896.9|30998.3|30891.7|31002.5|30896.9|30991.8|30877.5|5
1644531280000|2022-02-10 22:14:40|31009.1|30889.1|31009.7|30889.7|31011.2|30891.2|31009.1|30889.1|6
1644531290000|2022-02-10 22:14:50|31008.8|30888.8|31008.1|30888.1|31008.8|30888.8|31004|30884|6
1644531300000|2022-02-10 22:15:00|31007.7|30887.7|31007.1|30889.4|31010.1|30890.1|31007.1|30887.3|6
1644531310000|2022-02-10 22:15:10|31007.5|30889.6|31007.4|30890|31007.5|30890|31007.4|30889.6|4
1644531320000|2022-02-10 22:15:20|31007.3|30882.6|30997.6|30885.1|31007.3|30886.3|30997.6|30882.6|5
1644531330000|2022-02-10 22:15:30|30997.2|30887.6|30994.3|30905|31011.4|30905.2|30994.2|30887.6|7
1644531340000|2022-02-10 22:15:40|30994.4|30877.2|30994.5|30904.9|30997.4|30904.9|30994.4|30877.2|4
1644531360000|2022-02-10 22:16:00|30994.8|30904.7|30994.8|30904.7|30994.8|30904.7|30994.8|30904.7|2
1644531370000|2022-02-10 22:16:10|30998.5|30881.5|30998|30884.7|30998.5|30884.7|30997.9|30881.5|3
1644531380000|2022-02-10 22:16:20|30997.1|30890.6|31008.6|30890.6|31009.1|30890.6|30997.1|30889.1|4
1644531390000|2022-02-10 22:16:30|31023.1|30904.4|31010.9|30890.9|31023.1|30904.4|31002.8|30882.8|6
1644531400000|2022-02-10 22:16:40|31008.7|30890.5|31011.4|30891.4|31011.4|30891.4|31004|30890.5|5
1644531410000|2022-02-10 22:16:50|31008.8|30890.5|30992|30893.4|31011.5|30904.3|30992|30884.9|8
1644531420000|2022-02-10 22:17:00|30989.3|30869.3|30993.5|30883|30993.5|30883|30989.3|30869.3|7
1644531430000|2022-02-10 22:17:10|30993.6|30881.3|30998.2|30887|30998.9|30887|30993.6|30881.3|4
1644531440000|2022-02-10 22:17:20|30997.7|30890.4|31003.7|30889.9|31011.5|30891.5|30997.7|30889.9|7
1644531450000|2022-02-10 22:17:30|31008|30894.3|31001.6|30890.4|31008|30897|31000.6|30880.6|7
1644531460000|2022-02-10 22:17:40|31008.9|30889.1|31001.5|30891.2|31009.1|30891.9|31001.5|30889.1|9
1644531470000|2022-02-10 22:17:50|31001.7|30899.8|30995.4|30899.8|31001.7|30899.8|30995.4|30899.8|2
1644531480000|2022-02-10 22:18:00|30995.5|30879.4|30999.5|30885.2|30999.5|30885.2|30995.5|30879.4|3
1644531490000|2022-02-10 22:18:10|30999.4|30888.8|31012.3|30894.4|31012.3|30894.4|30999.4|30888.8|10
1644531500000|2022-02-10 22:18:20|31011.6|30910.9|31020.5|30911.3|31020.6|30911.3|31011.4|30910.9|9
1644531510000|2022-02-10 22:18:30|31016.9|30911.4|31000.8|30890.9|31016.9|30911.4|30999.2|30886.7|11
1644531520000|2022-02-10 22:18:40|31008.5|30888.5|31000.8|30911.8|31010|30911.8|31000.8|30888.5|11
1644531530000|2022-02-10 22:18:50|31000.7|30911.9|31000.5|30912.3|31000.7|30912.3|31000.5|30911.9|7
1644531540000|2022-02-10 22:19:00|31000.4|30912.4|31000.1|30912.6|31000.4|30912.6|30994.1|30882|10
1644531550000|2022-02-10 22:19:10|31000.3|30912.9|31009.9|30913.1|31019.7|30913.1|31000.3|30912.9|7
1644531560000|2022-02-10 22:19:20|31009.8|30887.7|31013.7|30893.7|31015|30895|31007.7|30887.7|7
1644531570000|2022-02-10 22:19:30|31013|30896.8|31008.5|30888.5|31013|30896.8|31002.5|30882.5|5
1644531580000|2022-02-10 22:19:40|31008.7|30888.7|31001.4|30881.4|31009.9|30889.9|31000.4|30880.4|13
1644531590000|2022-02-10 22:19:50|31003.7|30883.7|31004.3|30885.9|31004.3|30885.9|31003.7|30883.7|2
1644531600000|2022-02-10 22:20:00|31003.7|30883.7|31006.4|30886.4|31006.4|30886.4|31001.5|30881.5|6
1644531610000|2022-02-10 22:20:10|31006.3|30886.3|31013.8|30895.6|31013.8|30895.6|31006.3|30886.3|6
1644531620000|2022-02-10 22:20:20|31008.3|30883.3|31006|30886|31009.7|30889.7|31003.3|30883.3|7
1644531630000|2022-02-10 22:20:30|31007.1|30887.1|31004|30894.9|31008.3|30894.9|31004|30887.1|4
1644531640000|2022-02-10 22:20:40|31006.3|30887.2|30999.6|30888.2|31006.3|30894.8|30999.6|30880.6|5
1644531650000|2022-02-10 22:20:50|30999.3|30895.6|30999.2|30895.6|30999.3|30895.6|30999.2|30895.6|2
1644531660000|2022-02-10 22:21:00|30998.5|30912.7|31003.9|30883.9|31004.5|30912.7|30998.4|30883.9|5
1644531670000|2022-02-10 22:21:10|31006.2|30886.7|30999.7|30884.1|31006.2|30890.3|30999.7|30884.1|4
1644531680000|2022-02-10 22:21:20|30999.2|30895.5|30999.1|30891.8|30999.4|30895.5|30999.1|30881.3|6
1644531690000|2022-02-10 22:21:30|30999|30895.9|30998.4|30912.6|30999|30912.6|30998.4|30895.9|2
1644531700000|2022-02-10 22:21:40|30998.3|30878.3|30998.3|30878.3|30998.3|30878.3|30998.3|30878.3|1
1644531710000|2022-02-10 22:21:50|30999|30895.9|30998.4|30912.6|30999|30912.6|30998.4|30895.9|2
1644531720000|2022-02-10 22:22:00|30990.2|30870.2|31002.4|30882.4|31002.4|30882.4|30990.2|30870.2|5
1644531730000|2022-02-10 22:22:10|31000.4|30880.4|30999.2|30888.8|31002.4|30888.8|30999.2|30879.4|4
1644531740000|2022-02-10 22:22:20|30999|30887.6|30999|30895.9|30999|30895.9|30999|30887.6|2
1644531750000|2022-02-10 22:22:30|30998.4|30912.6|30999.1|30891.8|30999.1|30912.6|30995.4|30875.4|3
1644531760000|2022-02-10 22:22:40|30998.4|30912.6|31006.1|30892.2|31006.8|30912.6|30998.4|30883.1|4
1644531770000|2022-02-10 22:22:50|31006.8|30886.8|31003.9|30883.9|31006.8|30896.4|30999.4|30881.5|11
1644531780000|2022-02-10 22:23:00|31001.9|30881.9|31004|30886.9|31004.5|30886.9|31000.9|30880.9|14
1644531790000|2022-02-10 22:23:10|31003.9|30883.9|31004.4|30884.4|31004.4|30884.4|31003.5|30883.5|6
1644531800000|2022-02-10 22:23:20|31002.3|30882.3|31003|30883|31004.4|30884.4|31000.4|30880.4|30
1644531810000|2022-02-10 22:23:30|31003.2|30883.2|31003.8|30883.8|31003.8|30887|31000.6|30880.6|12
1644531820000|2022-02-10 22:23:40|31002.9|30882.9|31014.3|30894.3|31014.4|30894.4|31002.9|30882.9|14
1644531830000|2022-02-10 22:23:50|31014.4|30894.4|31012.2|30892.2|31014.6|30894.6|31005.8|30885.8|30
1644531840000|2022-02-10 22:24:00|31012|30892|31011.5|30891.5|31014.2|30895.9|31008.9|30888.9|32
1644531850000|2022-02-10 22:24:10|31011.3|30891.3|30999.9|30889.3|31011.9|30892.4|30999.9|30887.4|19
1644531860000|2022-02-10 22:24:20|31009.7|30896.6|30996.5|30880.8|31009.7|30911.1|30996.5|30877.1|19
1644531870000|2022-02-10 22:24:30|30991.3|30871.3|30995.7|30875.7|30996.5|30882.1|30991.3|30871.3|6
1644531880000|2022-02-10 22:24:40|30996.5|30879.3|31017.2|30897.2|31017.6|30897.6|30996.5|30879.3|5
1644531890000|2022-02-10 22:24:50|31015.9|30895.9|31005.3|30885.3|31018.1|30898.1|31005.3|30885.3|5
1644531900000|2022-02-10 22:25:00|31006.9|30886.9|31006.5|30890.6|31008.1|30890.6|31006.5|30886.9|3
1644531910000|2022-02-10 22:25:10|31003.1|30894.5|31001|30881.3|31011.4|30894.5|30996.9|30879.5|10
1644531920000|2022-02-10 22:25:20|31003.9|30883.9|31001.8|30883.4|31003.9|30884.2|31000.5|30880.5|11
1644531930000|2022-02-10 22:25:30|31004.8|30884.8|31012.6|30892.6|31012.6|30892.6|31001.6|30881.6|7
1644531940000|2022-02-10 22:25:40|31012.1|30892.1|31012.9|30892.9|31015.6|30895.6|31012|30892|11
1644531950000|2022-02-10 22:25:50|31012.4|30892.4|31008.9|30888.9|31012.7|30892.7|31007.2|30887.2|7
1644531960000|2022-02-10 22:26:00|31009.2|30889.2|31004|30884|31011.7|30891.7|31003.8|30883.8|25
1644531970000|2022-02-10 22:26:10|31004.9|30884.9|31008.5|30888.5|31008.5|30888.5|31004.9|30884.9|14
1644531980000|2022-02-10 22:26:20|31007.2|30887.2|31006.7|30886.7|31008.3|30888.3|31001.1|30881.1|7
1644531990000|2022-02-10 22:26:30|31010|30890|31015.2|30895.2|31016|30896|31010|30890|12
1644532000000|2022-02-10 22:26:40|31015.1|30895.1|31014.7|30894.7|31015.2|30895.2|31014.2|30894.2|5
1644532010000|2022-02-10 22:26:50|31015.2|30895.2|31011.2|30891.2|31015.9|30895.9|31009|30889|6
1644532020000|2022-02-10 22:27:00|31011.7|30891.7|31009.3|30889.3|31012.9|30892.9|31003.5|30883.5|6
1644532030000|2022-02-10 22:27:10|31010.4|30890.9|31028.1|30908.1|31028.1|30923.7|30999|30879.2|9
1644532040000|2022-02-10 22:27:20|31032|30912|31025.2|30905.2|31032|30912|31020.4|30900.4|14
1644532050000|2022-02-10 22:27:30|31025.7|30905.7|31023.8|30903.8|31026.4|30906.4|31019|30899|12
1644532060000|2022-02-10 22:27:40|31022.1|30902.1|31027.3|30907.3|31027.3|30907.3|31020.3|30900.3|10
1644532070000|2022-02-10 22:27:50|31028.6|30908.6|31010.1|30928.1|31028.6|30928.1|31010.1|30907.8|14
1644532080000|2022-02-10 22:28:00|31010|30928.2|31009.6|30923.9|31012.4|30928.2|31009.6|30921.5|11
1644532090000|2022-02-10 22:28:10|31009.5|30924|31003.5|30926|31015.7|30926|31003.5|30922.6|13
1644532100000|2022-02-10 22:28:20|31004.8|30926.6|31023.2|30908.5|31026.7|30926.7|31004.8|30905.5|10
1644532110000|2022-02-10 22:28:30|31027.9|30907.9|31018.8|30910.5|31030.2|30910.6|31016.2|30903.4|13
1644532120000|2022-02-10 22:28:40|31021|30909.1|31024.2|30904.8|31024.2|30910.4|31021|30902|5
1644532130000|2022-02-10 22:28:50|31022.9|30902.9|31002.6|30915.3|31022.9|30929|31001.1|30902.8|10
1644532140000|2022-02-10 22:29:00|31005.3|30911.8|31014.8|30916.9|31016.5|30916.9|31003.8|30902.7|13
1644532150000|2022-02-10 22:29:10|31014.3|30916.7|31013.5|30906.8|31014.3|30926.4|31001.7|30904.4|9
1644532160000|2022-02-10 22:29:20|31012.7|30910.6|31017|30911|31017|30925.3|31008.5|30910.6|9
1644532170000|2022-02-10 22:29:30|31015.1|30916.2|31013|30917.4|31017.1|30917.4|31013|30907.9|5
1644532180000|2022-02-10 22:29:40|31016.7|30919.8|31009.9|30931.7|31022|30931.7|31009.9|30901.5|7
1644532190000|2022-02-10 22:29:50|30999.3|30927.5|31009.8|30915.9|31009.8|30929.5|30999.3|30909.1|7
1644532200000|2022-02-10 22:30:00|31011.1|30917.3|31014.6|30916.9|31016|30921.3|31011.1|30911.9|15
1644532210000|2022-02-10 22:30:10|31002.8|30918.6|31022|30910|31023.3|30921.2|31002.8|30902.4|11
1644532220000|2022-02-10 22:30:20|31029.7|30909.7|31023.5|30903.5|31029.7|30911.4|31022.8|30903.5|7
1644532230000|2022-02-10 22:30:30|31022.8|30907.6|31023.5|30903.5|31029.2|30909.2|31022.7|30903.5|9
1644532240000|2022-02-10 22:30:40|31016.3|30908.5|31010.2|30927.7|31019.7|30931.8|31001.3|30905.7|9
1644532250000|2022-02-10 22:30:50|31012.9|30931.4|31011.7|30933.2|31012.9|30933.2|31011.7|30931.4|8
1644532260000|2022-02-10 22:31:00|31011.6|30930|31033.1|30913.1|31033.1|30941|31000|30901.4|17
1644532270000|2022-02-10 22:31:10|31031.6|30912.9|31029.5|30909.5|31034.4|30915.8|31028.8|30909.5|9
1644532280000|2022-02-10 22:31:20|31031.4|30911.4|31021.5|30916.5|31031.4|30917.6|31017.3|30907.8|11
1644532290000|2022-02-10 22:31:30|31020.6|30919.3|31005.3|30915.8|31031.3|30919.3|31005.3|30906.6|10
1644532300000|2022-02-10 22:31:40|31010|30919.8|31009.9|30912.8|31010|30924.6|31009.9|30912.8|7
1644532310000|2022-02-10 22:31:50|31009.8|30920.3|31004.7|30937.2|31016.5|30937.2|31000.4|30915.2|11
1644532320000|2022-02-10 22:32:00|31003.6|30935.9|31020.1|30917.3|31020.1|30935.9|31003.6|30903.8|11
1644532330000|2022-02-10 22:32:10|31017.7|30921.5|31023|30904.3|31023|30921.6|31017|30901.8|5
1644532340000|2022-02-10 22:32:20|31022.9|30904.4|31009.8|30924.8|31022.9|30925.3|31008|30904.4|7
1644532350000|2022-02-10 22:32:30|31016.3|30908.6|31007.4|30942.7|31016.3|30942.7|31003.8|30908.6|7
1644532360000|2022-02-10 22:32:40|31007.5|30942.9|31007.4|30943.1|31007.5|30943.1|31000.1|30932.3|7
1644532370000|2022-02-10 22:32:50|31007.3|30910|31026|30906|31030.8|30925.5|31007.3|30906|6
1644532380000|2022-02-10 22:33:00|31028.4|30908.4|31007.4|30921.6|31028.4|30922.8|31005.2|30906.1|6
1644532390000|2022-02-10 22:33:10|31006.8|30925|31013.3|30925.3|31015.4|30936.2|31006.8|30920.2|11
1644532400000|2022-02-10 22:33:20|31013.8|30923.5|31004|30933.1|31013.8|30942.9|31001.8|30920|15
1644532410000|2022-02-10 22:33:30|31005.1|30938.4|31000|30939.3|31009.6|30940|30999.5|30937.5|16
1644532420000|2022-02-10 22:33:40|31003.3|30938.5|31002|30937.8|31003.8|30939.6|30999.8|30937.5|12
1644532430000|2022-02-10 22:33:50|31011.8|30927.3|31018.6|30918.8|31027|30938.6|31000.9|30912.9|14
1644532440000|2022-02-10 22:34:00|31019.7|30917.8|31026.2|30916.1|31031.8|30919.4|31019.7|30909|12
1644532450000|2022-02-10 22:34:10|31016.2|30920.4|31023|30920.5|31028.3|30922.9|31014.5|30908.1|11
1644532460000|2022-02-10 22:34:20|31022.4|30921.2|31005.4|30935.7|31022.4|30936.3|31005.4|30921.2|8
1644532470000|2022-02-10 22:34:30||30935.8||30935.8||30935.8||30935.8|1
1644532480000|2022-02-10 22:34:40|31005.3|30934.1|31022.8|30902.8|31022.8|30934.1|31005.3|30902.8|8
1644532490000|2022-02-10 22:34:50|31005.8|30944.2|31031.2|30911.2|31031.2|30944.2|31005.8|30900.3|4
1644532500000|2022-02-10 22:35:00|31035.8|30915.8|31027.8|30909.4|31035.8|30915.8|31027.5|30907.5|6
1644532510000|2022-02-10 22:35:10|31024.1|30904.1|31020.5|30918.3|31025|30919.6|31018.3|30904.1|6
1644532520000|2022-02-10 22:35:20|31011.3|30926|31015.1|30917.9|31019.4|30926|31011.3|30907.2|5
1644532530000|2022-02-10 22:35:30|31000|30936.2|31013.4|30935.5|31013.9|30938.2|31000|30930.6|6
1644532540000|2022-02-10 22:35:40|31023.8|30908.8|31016.8|30923.2|31023.8|30923.2|31016.8|30908.8|2
1644532550000|2022-02-10 22:35:50|30999.1|30935|31011.7|30921.7|31013.4|30935|30999.1|30912.5|5
1644532560000|2022-02-10 22:36:00|31009.3|30926.8|31017.3|30910.2|31018.8|30926.9|31009.3|30905.2|5
1644532570000|2022-02-10 22:36:10|31013.9|30917.3|31006.6|30944.9|31013.9|30944.9|31006.6|30917.3|3
1644532580000|2022-02-10 22:36:20|31006.7|30933.4|31011.1|30940.9|31011.1|30940.9|30997.9|30933.4|4
1644532590000|2022-02-10 22:36:30|31010.8|30943.7|31032.7|30912.7|31032.7|30943.7|31010.8|30911.4|9
1644532600000|2022-02-10 22:36:40|31029.6|30917.3|31030|30916.5|31033|30926.7|31023.2|30912.9|13
1644532610000|2022-02-10 22:36:50|31029.2|30918|31021.9|30923.5|31029.2|30925|31016.4|30918|6
1644532620000|2022-02-10 22:37:00|31035|30913|31030.6|30918.3|31035|30918.3|31030.6|30913|4
1644532630000|2022-02-10 22:37:10|31012.3|30940|31021.9|30943.2|31021.9|30943.2|31010.7|30938.3|5
1644532640000|2022-02-10 22:37:20|31019.7|30936.7|31017.4|30918.7|31019.7|30936.7|31007.3|30918.7|7
1644532650000|2022-02-10 22:37:30|31012.7|30937.9|31031|30913.6|31033.9|30937.9|31012.7|30910.1|6
1644532660000|2022-02-10 22:37:40|31034.4|30914.4|31023.8|30916.6|31034.8|30924.7|31019.6|30906.3|10
1644532670000|2022-02-10 22:37:50|31022.8|30919.7|31028.4|30908.4|31033.5|30919.7|31022.8|30908.4|8
1644532680000|2022-02-10 22:38:00|31025.9|30911.9|31012.4|30923.1|31028.3|30927.4|31007.6|30911.3|6
1644532690000|2022-02-10 22:38:10|31008.9|30927|31014.9|30927.7|31016.6|30936.7|31008.9|30909.6|11
1644532700000|2022-02-10 22:38:20|31013.9|30929.8|31015.8|30912.9|31015.8|30939.9|31001.4|30912.9|6
1644532710000|2022-02-10 22:38:30|31012.7|30921.7|31017.9|30910.3|31017.9|30926.8|31010.2|30910.3|6
1644532720000|2022-02-10 22:38:40|31019.3|30905.5|31008.4|30927.7|31019.3|30927.7|31008.4|30905.5|6
1644532730000|2022-02-10 22:38:50|31010.2|30926.7|31018.8|30912.1|31020.3|30926.7|31010.2|30909.1|4
1644532740000|2022-02-10 22:39:00|31012|30938.8|31016|30933|31017.7|30938.8|31011.9|30930.8|5
1644532750000|2022-02-10 22:39:10|31016.6|30913.2|31007.6|30931.6|31016.6|30931.6|31005.7|30913.2|5
1644532760000|2022-02-10 22:39:20|31007.5|30929|31018.3|30923.2|31023|30929|31007.5|30913.9|6
1644532770000|2022-02-10 22:39:30|31017.7|30923.3|31026.7|30917.1|31026.7|30928.8|31006.9|30909.8|9
1644532780000|2022-02-10 22:39:40|31022|30921.9|31024.4|30911.8|31024.4|30924|31019.6|30911.8|3
1644532790000|2022-02-10 22:39:50|31023.1|30914.3|31013.7|30926.2|31029.5|30926.2|31013.7|30911.8|6
1644532800000|2022-02-10 22:40:00|31000.4|30928.8|31013.7|30936.3|31013.7|30936.3|30999.9|30927.6|7
1644532810000|2022-02-10 22:40:10|31012.7|30937.6|31029.9|30909.9|31030.4|30937.6|31010.9|30909.9|6
1644532820000|2022-02-10 22:40:20|31030|30913.2|31027.4|30920.2|31032.5|30920.2|31027.4|30909.9|7
1644532830000|2022-02-10 22:40:30|31028.7|30918.4|31029.1|30912.2|31030.3|30920.2|31016.7|30910.2|12
1644532840000|2022-02-10 22:40:40|31024.6|30922.7|31016|30924.2|31028.6|30924.2|31015.9|30914|8
1644532850000|2022-02-10 22:40:50|31015.3|30926.8|31009.7|30930.2|31015.3|30930.2|31003.6|30917.2|8
1644532860000|2022-02-10 22:41:00|31008.7|30932.2|31013.7|30929.6|31017.7|30932.2|31008.7|30926.3|6
1644532870000|2022-02-10 22:41:10|31014.8|30927.4|31014.2|30922|31015|30934.7|31003.1|30915.8|9
1644532880000|2022-02-10 22:41:20|31012.2|30926.4|31022.5|30919.1|31023.9|30927.6|31012.2|30907.7|7
1644532890000|2022-02-10 22:41:30|31022.7|30920.5|31018.1|30919.1|31022.7|30931.1|31011.8|30916.3|9
1644532900000|2022-02-10 22:41:40|31017.2|30922.9|31012|30939.1|31019.2|30939.2|31012|30917.7|4
1644532910000|2022-02-10 22:41:50|31013.4|30937.2|31019|30912.3|31019|30940|31003.1|30912.3|11
1644532920000|2022-02-10 22:42:00|31025.8|30902|31029.2|30909.2|31035.4|30921.1|31012.8|30902|9
1644532930000|2022-02-10 22:42:10|31029.4|30916.9|31033.8|30913.8|31034.7|30920.9|31028.7|30912.7|9
1644532940000|2022-02-10 22:42:20|31032.8|30916.9|31021.5|30919.6|31032.8|30919.7|31021.5|30911.6|8
1644532950000|2022-02-10 22:42:30|31018.8|30922.4|31027.2|30909.1|31027.2|30923.2|31018.8|30909.1|4
1644532960000|2022-02-10 22:42:40|31010.7|30926.7|31005.8|30936.6|31014.4|30939.3|31005.8|30924.9|8
1644532970000|2022-02-10 22:42:50|31006.2|30937.3|31017.7|30934|31017.7|30941.1|31006.1|30934|6
1644532980000|2022-02-10 22:43:00|31024|30916.3|31011.1|30923.2|31026.1|30924.1|31011.1|30904.6|7
1644532990000|2022-02-10 22:43:10|31011.4|30926.2|31021.9|30909.4|31022.7|30927.7|31011.4|30909.4|6
1644533000000|2022-02-10 22:43:20|31020.5|30913.3|31020.4|30917.6|31022.7|30917.6|31020.4|30907|4
1644533010000|2022-02-10 22:43:30|31019.7|30919.3|31003.1|30938.4|31019.7|30938.4|31003.1|30919.3|6
1644533020000|2022-02-10 22:43:40|31003.2|30938.6|31016.3|30920.4|31021.4|30940.7|31003.2|30911.6|8
1644533030000|2022-02-10 22:43:50|31013.4|30927.5|31030.4|30916.3|31031.9|30927.5|31013.4|30910.2|8
1644533040000|2022-02-10 22:44:00|31028.1|30908.1|31031.7|30920.3|31040.5|30925.3|31026.2|30908.1|15
1644533050000|2022-02-10 22:44:10|31030.5|30916.3|31029.4|30913.7|31030.5|30922.5|31026.5|30913.7|10
1644533060000|2022-02-10 22:44:20|31024.7|30918.9|31034.2|30921|31034.2|30921|31024.7|30913.8|7
1644533070000|2022-02-10 22:44:30|31018.2|30921.2|31007.9|30928.8|31018.2|30929.5|31007.6|30921.2|5
1644533080000|2022-02-10 22:44:40|31009|30928.1|31008.7|30937.5|31009|30937.8|31008.7|30925.6|6
1644533090000|2022-02-10 22:44:50|31005.5|30940.6|31019.2|30909|31019.2|30940.6|31003.3|30909|7
1644533100000|2022-02-10 22:45:00|31019.1|30899.1|31029.6|30909.6|31029.6|30909.6|31019.1|30899.1|6
1644533110000|2022-02-10 22:45:10|31027.9|30907.9|31028.9|30908.9|31028.9|30908.9|31023.5|30903.5|6
1644533120000|2022-02-10 22:45:20|31025|30905|31012.8|30918.5|31027.8|30918.5|31012.8|30905|7
1644533130000|2022-02-10 22:45:30|31008.1|30926.4|31028.9|30908.9|31033.3|30926.4|31008.1|30908.9|6
1644533140000|2022-02-10 22:45:40|31028|30908|31035.7|30915.7|31035.7|30915.7|31028|30908|9
1644533150000|2022-02-10 22:45:50|31026.7|30909.7|31028.3|30920.6|31031.3|30920.6|31024.6|30907.7|14
1644533160000|2022-02-10 22:46:00|31028.1|30908.1|31024.3|30904.3|31031.8|30920.8|31020.2|30900.2|15
1644533170000|2022-02-10 22:46:10|31027.3|30907.3|31018.2|30932.7|31028.2|30932.7|31018.2|30905.1|6
1644533180000|2022-02-10 22:46:20|31017.9|30930.5|31019.8|30923.8|31020|30931.1|31016.1|30923.2|11
1644533190000|2022-02-10 22:46:30|31021.1|30922.5|31015|30913.7|31034.2|30925.9|31015|30913.7|10
1644533200000|2022-02-10 22:46:40|31015.4|30911.7|31029.3|30909.3|31031.8|30921.2|31014.8|30904.4|13
1644533210000|2022-02-10 22:46:50|31029|30909|31027.2|30908.7|31032.3|30921.7|31025|30908.7|8
1644533220000|2022-02-10 22:47:00|31024.7|30916.9|31026.6|30921.7|31027|30921.7|31024.7|30911.7|7
1644533230000|2022-02-10 22:47:10|31026.2|30920.9|31014.7|30916.9|31026.2|30940.6|31014.5|30916.2|9
1644533240000|2022-02-10 22:47:20|31014.2|30920.3|31021.3|30912.7|31021.4|30920.3|31011.3|30911.5|13
1644533250000|2022-02-10 22:47:30|31021.4|30915.2|31025.5|30905.5|31032.4|30921|31016.3|30905.5|9
1644533260000|2022-02-10 22:47:40|31027.9|30914.1|31030.5|30910.5|31031.5|30914.1|31027.6|30907.6|7
1644533270000|2022-02-10 22:47:50|31026.5|30918.3|31031.1|30911.1|31032.9|30918.3|31026|30906|7
1644533280000|2022-02-10 22:48:00|31029.9|30909.9|31014.4|30915.2|31034.2|30922.3|31014.3|30909.9|9
1644533290000|2022-02-10 22:48:10|31016.4|30923.1|31020.9|30921|31020.9|30934.4|31016.4|30920.9|13
1644533300000|2022-02-10 22:48:20|31018.3|30923|31017.3|30921.2|31019.1|30925.7|31017.3|30920.7|8
1644533310000|2022-02-10 22:48:30|31029.1|30909.1|31033.1|30913.1|31033.1|30917|31026.9|30909.1|7
1644533320000|2022-02-10 22:48:40|31032.3|30912.8|31029.9|30909.9|31032.3|30913.8|31023.2|30903.2|11
1644533330000|2022-02-10 22:48:50|31027.5|30907.5|31026.2|30906.2|31029.3|30909.3|31022.7|30902.7|12
1644533340000|2022-02-10 22:49:00|31028.1|30908.1|31024.3|30934.4|31028.1|30936.9|31018.1|30908.1|8
1644533350000|2022-02-10 22:49:10|31022.9|30935|31013.2|30910.5|31023|30935.4|31013.2|30906.6|14
1644533360000|2022-02-10 22:49:20|31029.6|30929|31016.7|30919|31029.6|30929|31009.2|30897.7|20
1644533370000|2022-02-10 22:49:30|31022.8|30902.8|31030|30910|31030.1|30910.1|31016.1|30896.1|14
1644533380000|2022-02-10 22:49:40|31029|30909|31027.7|30907.7|31029|30909|31023.7|30903.7|11
1644533390000|2022-02-10 22:49:50|31027.9|30907.9|31020.6|30935.6|31027.9|30935.6|31018.2|30905.7|8
1644533400000|2022-02-10 22:50:00|31022.6|30934.4|31020.6|30934.3|31023.7|30934.6|31020.3|30933.4|15
1644533410000|2022-02-10 22:50:10|31021.3|30934.8|31018.7|30935.9|31030.5|30935.9|31013.4|30907.4|10
1644533420000|2022-02-10 22:50:20|31018.5|30936.1|31021.7|30901.7|31023|30937.1|31014|30901.7|14
1644533430000|2022-02-10 22:50:30|31026.2|30906.2|31023.6|30917.2|31026.3|30917.2|31019.3|30899.3|12
1644533440000|2022-02-10 22:50:40|31022.6|30915.6|31031.1|30911.1|31031.1|30915.6|31022.4|30905.5|9
1644533450000|2022-02-10 22:50:50|31030.5|30910.5|31018|30914.7|31032.2|30936.7|31017.7|30910.5|16
1644533460000|2022-02-10 22:51:00|31022|30902|31020.9|30915.6|31025|30917.8|31016|30902|18
1644533470000|2022-02-10 22:51:10|31021.5|30920.2|31021.3|30915.4|31021.5|30924.5|31017.7|30915.3|11
1644533480000|2022-02-10 22:51:20|31018.9|30915.3|31025.1|30905.1|31025.1|30915.3|31018.9|30898.9|9
1644533490000|2022-02-10 22:51:30|31024.8|30904.8|31029.3|30909.3|31032.1|30912.1|31024.8|30904.8|12
1644533500000|2022-02-10 22:51:40|31028.4|30908.4|31019.6|30926.3|31031.3|30926.3|31019.6|30908.2|9
1644533510000|2022-02-10 22:51:50|31019.4|30926.4|31021.7|30918.6|31024.1|30926.4|31019.4|30906.7|15
1644533520000|2022-02-10 22:52:00|31021|30917.6|31025.7|30933.4|31025.7|30933.4|31017.3|30914.5|14
1644533530000|2022-02-10 22:52:10|31021.2|30936.3|31025.3|30908|31027.9|30936.3|31021.2|30902.4|8
1644533540000|2022-02-10 22:52:20|31023.6|30903.6|31023.4|30909.6|31026.1|30909.6|31021.9|30901.9|11
1644533550000|2022-02-10 22:52:30|31020.8|30909.2|31023.7|30903.7|31030.4|30911.1|31020|30903.6|12
1644533560000|2022-02-10 22:52:40|31025.9|30905.9|31015.3|30912.7|31025.9|30912.7|31015.1|30905.1|11
1644533570000|2022-02-10 22:52:50|31020|30920.6|31021.1|30922.9|31025.3|30925.6|31019|30912.6|13
1644533580000|2022-02-10 22:53:00|31032|30912|31025.9|30909.7|31032|30918.2|31023.5|30909.7|14
1644533590000|2022-02-10 22:53:10|31026|30909.6|31023.9|30909.2|31026.2|30909.6|31023.9|30904.6|13
1644533600000|2022-02-10 22:53:20|31023.8|30913.5|31023.9|30903.9|31023.9|30917.5|31020.3|30903.9|8
1644533610000|2022-02-10 22:53:30|31023.8|30903.8|31017|30920.4|31027.6|30920.4|31016.5|30903.8|10
1644533620000|2022-02-10 22:53:40|31017.2|30920.2|31021|30940.7|31023|30940.9|31017.2|30920.2|13
1644533630000|2022-02-10 22:53:50|31020.8|30940.8|31022|30939.6|31024.9|30940.9|31020.7|30937.7|12
1644533640000|2022-02-10 22:54:00|31021.1|30940.4|31032.3|30912.3|31032.3|30940.4|31021|30906.2|16
1644533650000|2022-02-10 22:54:10|31031.7|30911.7|31033.7|30913.7|31033.8|30913.8|31030.5|30910.5|7
1644533660000|2022-02-10 22:54:20|31033.2|30916.8|31032.6|30912.6|31033.2|30916.9|31029|30909|8
1644533670000|2022-02-10 22:54:30|31026.2|30906.2|31026.1|30915.2|31026.2|30924.8|31019|30906.1|14
1644533680000|2022-02-10 22:54:40|31024.6|30918.6|31024.7|30929.2|31030.1|30947.7|31022.8|30913.8|11
1644533690000|2022-02-10 22:54:50|31024.5|30929.4|31029|30917.9|31033.2|30949.6|31021.3|30917.9|10
1644533700000|2022-02-10 22:55:00|31027.4|30921.1|31034.6|30920.3|31034.6|30925.3|31027.4|30913.8|12
1644533710000|2022-02-10 22:55:10|31036|30920|31031.2|30926.6|31036|30926.6|31028.2|30920|12
1644533720000|2022-02-10 22:55:20|31031.1|30926.3|31022.1|30924.8|31035|30943.9|31016.3|30909.8|12
1644533730000|2022-02-10 22:55:30|31020.8|30924.3|31029.6|30935.5|31030.1|30937.3|31020.8|30923.9|12
1644533740000|2022-02-10 22:55:40|31028.9|30938.7|31027.7|30929.9|31029.4|30938.7|31027.7|30920.1|12
1644533750000|2022-02-10 22:55:50|31028.1|30926.4|31029.1|30936.7|31037.3|30936.7|31027.6|30926.4|9
1644533760000|2022-02-10 22:56:00|31036.2|30922.7|31032.7|30927.2|31036.2|30927.2|31030.8|30919.7|14
1644533770000|2022-02-10 22:56:10|31032.4|30927.5|31036|30924.8|31036|30927.8|31032.4|30919|10
1644533780000|2022-02-10 22:56:20|31035.6|30931.2|31026.6|30924.2|31035.6|30955.9|31026.6|30914|9
1644533790000|2022-02-10 22:56:30|31031.3|30926.1|31025.4|30925.3|31031.3|30933.4|31025.2|30924.7|11
1644533800000|2022-02-10 22:56:40|31025.5|30925.1|31032.7|30938.2|31034.7|30938.2|31024.3|30925.1|12
1644533810000|2022-02-10 22:56:50|31033.1|30940.7|31027.4|30933.7|31033.1|30940.9|31027|30927.3|12
1644533820000|2022-02-10 22:57:00|31029.4|30932.1|31031.1|30933.6|31038.3|30935.9|31029.4|30922.5|11
1644533830000|2022-02-10 22:57:10|31034|30933.7|31040.8|30941.4|31042.3|30941.4|31034|30921|15
1644533840000|2022-02-10 22:57:20|31040.9|30941.9|31036.1|30938|31043.6|30942.3|31032.8|30934.8|10
1644533850000|2022-02-10 22:57:30|31036.2|30936.8|31018.8|30934.3|31044|30943.6|31018.1|30925.6|17
1644533860000|2022-02-10 22:57:40|31017.1|30936.2|31022.9|30938.6|31034.8|30939.7|31017.1|30935|14
1644533870000|2022-02-10 22:57:50|31020.8|30938.1|31022.7|30931.9|31024.9|30939.7|31020.8|30928.6|13
1644533880000|2022-02-10 22:58:00|31024.4|30931.6|31034|30914.6|31035.6|30931.6|31024.4|30913.3|12
1644533890000|2022-02-10 22:58:10|31035.1|30915.1|31024.6|30913|31035.1|30919.7|31024.6|30913|8
1644533900000|2022-02-10 22:58:20|31024.5|30915.7|31028.8|30911|31029.4|30918.3|31024.4|30909.1|11
1644533910000|2022-02-10 22:58:30|31028.9|30921.6|31029.7|30925.1|31029.7|30925.1|31024.3|30921.3|10
1644533920000|2022-02-10 22:58:40|31028.7|30928.8|31027.6|30931.9|31029.5|30931.9|31027.6|30928.8|10
1644533930000|2022-02-10 22:58:50|31036.8|30946.4|31028.5|30917.6|31036.8|30948.9|31028.5|30911.2|11
1644533940000|2022-02-10 22:59:00|31029.5|30920.4|31025.7|30941.8|31037.3|30946.2|31019.5|30912.6|16
1644533950000|2022-02-10 22:59:10|31022.3|30944.1|31024.7|30935.3|31024.7|30944.1|31022.3|30933.8|9
1644533960000|2022-02-10 22:59:20|31023.8|30937.3|31026|30935.1|31027.4|30940|31023.3|30919.7|10
1644533970000|2022-02-10 22:59:30|31024.8|30935.6|31028.1|30935.2|31033.4|30942.5|31023.2|30930.6|13
1644533980000|2022-02-10 22:59:40|31027.5|30936.1|31029.4|30926.4|31034.9|30939.7|31026.1|30924.9|12
1644533990000|2022-02-10 22:59:50|31028.6|30928.7|31030.6|30927|31034.9|30928.7|31027.8|30921.6|8
1644534000000|2022-02-10 23:00:00|31033.7|30927.5|31028.7|30919.6|31035.7|30938.9|31019.3|30912.5|29
1644534010000|2022-02-10 23:00:10|31029.4|30917.5|31029.2|30911.6|31030.5|30923.7|31020.6|30911.4|25
1644534020000|2022-02-10 23:00:20|31030.5|30913.8|31036.3|30921.2|31037.3|30922.3|31025.5|30910.5|29
1644534030000|2022-02-10 23:00:30|31038.5|30920.3|31041.4|30934.1|31046.4|30939.9|31031.1|30920|36
1644534040000|2022-02-10 23:00:40|31040.3|30934|31058.5|30938.5|31063.5|30949.7|31040.3|30927.7|40
1644534050000|2022-02-10 23:00:50|31057.5|30939|31055.4|30945.5|31061.7|30947.1|31048.3|30930.8|40
1644534060000|2022-02-10 23:01:00|31052.9|30946.7|31047.9|30946.5|31053.7|30947|31046.5|30934.4|33
1644534070000|2022-02-10 23:01:10|31048.5|30947.8|31045.8|30947.2|31059.2|30949|31045.8|30939.7|27
1644534080000|2022-02-10 23:01:20|31050.1|30942.3|31057.9|30947.4|31058.8|30951.5|31046.5|30937|22
1644534090000|2022-02-10 23:01:30|31058.2|30948.1|31054.8|30959|31060.1|30966.2|31046|30944.8|34
1644534100000|2022-02-10 23:01:40|31054.4|30957.7|31056.6|30951|31059|30957.7|31050.7|30943.3|29
1644534110000|2022-02-10 23:01:50|31051.7|30952.4|31061.2|30959.8|31062.3|30962.5|31050.9|30948.7|32
1644534120000|2022-02-10 23:02:00|31061.6|30959.7|31076.4|30973.4|31076.6|30974.4|31058.4|30953.8|37
1644534130000|2022-02-10 23:02:10|31076.3|30971|31077.3|30973.1|31079.8|30976.6|31073.4|30970.5|32
1644534140000|2022-02-10 23:02:20|31077.2|30972.6|31078.9|30977.1|31081.6|30978.1|31075.9|30970.3|32
1644534150000|2022-02-10 23:02:30|31078.7|30976.9|31081|30975.6|31082.5|30978.3|31078.7|30972.1|17
1644534160000|2022-02-10 23:02:40|31072.9|30994.7|31064|31002.6|31074.5|31006.9|31050.7|30992.6|15
1644534170000|2022-02-10 23:02:50|31066|31000.4|31085.5|30967.9|31085.5|31004|31052.5|30967.9|22
1644534180000|2022-02-10 23:03:00|31085.8|30965.8|31086.2|30970|31087.5|30978.9|31079.8|30965.8|23
1644534190000|2022-02-10 23:03:10|31083.4|30976|31077.6|30974.2|31084.8|30980.3|31070.8|30970.3|22
1644534200000|2022-02-10 23:03:20|31071|30976.5|31076.5|30984.3|31084.4|30986.7|31071|30971.4|25
1644534210000|2022-02-10 23:03:30|31082.9|30977.8|31083.9|30976.7|31090.1|30986.8|31072.4|30968.7|26
1644534220000|2022-02-10 23:03:40|31083.7|30976.1|31081|30979.7|31085.1|30982.3|31078.9|30973.3|23
1644534230000|2022-02-10 23:03:50|31080.7|30979.4|31067.7|30969.9|31082.8|30983.1|31064.3|30968.2|25
1644534240000|2022-02-10 23:04:00|31066.8|30971.8|31069.5|30970.7|31071.3|30972|31064.6|30965.2|29
1644534250000|2022-02-10 23:04:10|31069.8|30971|31072.2|30972|31072.2|30972.8|31069.1|30970.5|16
1644534260000|2022-02-10 23:04:20|31071.9|30972.1|31060.9|30990.7|31074.7|30990.7|31060.7|30966.8|19
1644534270000|2022-02-10 23:04:30|31061.9|30992.4|31062.5|30991.2|31062.5|30993.9|31058.7|30988.9|16
1644534280000|2022-02-10 23:04:40|31060.7|30991|31069.8|30967.9|31079.6|30991.8|31058.9|30963.4|12
1644534290000|2022-02-10 23:04:50|31071.7|30966.6|31074.7|30976.7|31075.6|30979|31069.3|30966.6|23
1644534300000|2022-02-10 23:05:00|31073.9|30977.7|31080.5|30982.8|31081.9|30986.6|31073.2|30973.2|28
1644534310000|2022-02-10 23:05:10|31080.9|30983.2|31083.7|30987.2|31085.9|30990.7|31079.9|30981.5|26
1644534320000|2022-02-10 23:05:20|31082.5|30989.5|31087.6|30986.2|31089|30989.5|31082.5|30982.5|18
1644534330000|2022-02-10 23:05:30|31085.6|30988.1|31084.5|30995|31091.3|30995.3|31083.3|30983.6|21
1644534340000|2022-02-10 23:05:40|31084.2|30994.6|31079|31008.9|31089.4|31008.9|31077.7|30991.7|20
1644534350000|2022-02-10 23:05:50|31078.6|31009.1|31070.1|31006.5|31080.9|31011.7|31056.2|30994.3|24
1644534360000|2022-02-10 23:06:00|31069|31006.1|31077.4|31007.6|31077.4|31011|31056.5|30990.9|15
1644534370000|2022-02-10 23:06:10|31078.3|31007.5|31084|30997.2|31094.6|31007.8|31069.4|30974.5|14
1644534380000|2022-02-10 23:06:20|31090.6|30993.8|31073.5|30997.5|31090.6|31000.6|31073.5|30984.6|23
1644534390000|2022-02-10 23:06:30|31073.6|30997.2|31077.5|30999.6|31080.8|31000.3|31073.2|30996.9|28
1644534400000|2022-02-10 23:06:40|31078.3|31001.5|31060.5|30998|31078.3|31002.2|31057.5|30997.2|11
1644534410000|2022-02-10 23:06:50|31065.8|31004.8|31068|31000.6|31070.6|31004.8|31065.8|30998.9|11
1644534420000|2022-02-10 23:07:00|31065.5|30999.5|31079.6|30983.9|31080.6|31000.2|31065.3|30981.9|15
1644534430000|2022-02-10 23:07:10|31083.1|30979.3|31075.6|30981.9|31084.2|30989.7|31069.6|30976|19
1644534440000|2022-02-10 23:07:20|31077.6|30988.6|31071|30983.7|31077.6|30989.2|31070.8|30977.9|18
1644534450000|2022-02-10 23:07:30|31073.5|30981.4|31064.4|30982.5|31078.6|30984.6|31064.4|30974.6|22
1644534460000|2022-02-10 23:07:40|31073.9|30982.3|31071.4|30985.1|31075.1|30985.1|31069.9|30978.7|20
1644534470000|2022-02-10 23:07:50|31073.2|30985.6|31073.6|31002.6|31076.8|31003.2|31061.6|30981|18
1644534480000|2022-02-10 23:08:00|31078.8|31004|31067.6|30984.9|31085.9|31008|31066.6|30971.1|22
1644534490000|2022-02-10 23:08:10|31068.1|30986.3|31070.8|30982.4|31074.9|30988.5|31066|30978.4|21
1644534500000|2022-02-10 23:08:20|31073.5|30980.6|31070.1|30990.6|31076|30990.6|31070|30980.6|20
1644534510000|2022-02-10 23:08:30|31073.1|30986.5|31069.8|31001.3|31077.2|31007.6|31054.2|30986.5|17
1644534520000|2022-02-10 23:08:40|31069.7|31004|31070.5|31001|31073|31005.4|31067.5|31000.4|13
1644534530000|2022-02-10 23:08:50|31070.7|31000.9|31066.7|30989.1|31071.6|31002.5|31056.8|30978.7|12
1644534540000|2022-02-10 23:09:00|31079.3|30975|31066|30999|31079.3|31002.4|31060.9|30975|21
1644534550000|2022-02-10 23:09:10|31059.3|30999.3|31059.8|30998.1|31062.9|31001.5|31056.3|30996.4|20
1644534560000|2022-02-10 23:09:20|31057.6|30998.4|31056|30989.8|31057.7|30999.7|31053.3|30988.5|17
1644534570000|2022-02-10 23:09:30|31052.1|30990.6|31056|30983.4|31056|30994.5|31052.1|30983.4|7
1644534580000|2022-02-10 23:09:40|31055.4|30988.6|31048.9|30992.1|31056|30993.2|31048.9|30984.8|10
1644534590000|2022-02-10 23:09:50|31048.8|30992|31056.3|30990.7|31056.9|30993|31048.4|30989.8|11
1644534600000|2022-02-10 23:10:00|31058|30991.5|31063|30985.9|31066.2|30996|31058|30982.4|20
1644534610000|2022-02-10 23:10:10|31063.8|30985|31063.9|30989.6|31063.9|30990.7|31061.2|30985|9
1644534620000|2022-02-10 23:10:20|31063.7|30990.1|31054|30994.3|31063.7|30994.3|31054|30989.5|7
1644534630000|2022-02-10 23:10:30|31051.5|30998.1|31055.6|30990.8|31055.6|30998.1|31051.5|30989.4|6
1644534640000|2022-02-10 23:10:40|31054.2|30991.5|31062.2|30996.4|31065.4|31002|31051.2|30979.4|21
1644534650000|2022-02-10 23:10:50|31071.3|30973.4|31068.7|30990.5|31071.3|31007.3|31056.3|30973.4|21
1644534660000|2022-02-10 23:11:00|31069.8|30987.1|31067.4|30994.1|31069.8|30997.7|31065.4|30987.1|16
1644534670000|2022-02-10 23:11:10|31067.6|30993.6|31060.2|30993.8|31068.4|30996.3|31057.6|30992.8|13
1644534680000|2022-02-10 23:11:20|31058.3|30996.1|31065.1|30997.1|31065.1|30998.5|31058.3|30993.5|12
1644534690000|2022-02-10 23:11:30|31065|30992.7|31053.7|30998.2|31065|30999.6|31046.9|30990.6|11
1644534700000|2022-02-10 23:11:40|31052.7|30995.3|31066|30992.7|31066|31005.4|31051.4|30987.5|15
1644534710000|2022-02-10 23:11:50|31062.8|30996.2|31064.4|30986.6|31067.9|30996.2|31062.1|30986.1|8
1644534720000|2022-02-10 23:12:00|31071.3|30977.3|31061.9|30986.9|31071.3|30990.8|31057.8|30976.2|14
1644534730000|2022-02-10 23:12:10|31061.8|30989.6|31062.2|30985.2|31062.6|30989.6|31060.8|30985.2|6
1644534740000|2022-02-10 23:12:20|31061.6|30986.5|31053.4|30993.2|31062.3|30994|31053.3|30986.5|22
1644534750000|2022-02-10 23:12:30|31052.4|30991|31057.1|30986|31057.1|31000.7|31047.8|30986|21
1644534760000|2022-02-10 23:12:40|31056.3|30988.6|31055.5|30985.5|31060.9|30999.9|31045.4|30985.5|16
1644534770000|2022-02-10 23:12:50|31061|30990.6|31049.1|30994.9|31061.5|30997.2|31046.9|30987.8|12
1644534780000|2022-02-10 23:13:00|31050.9|30994.5|31054.2|30993.3|31056.1|30998.1|31050.9|30990.9|14
1644534790000|2022-02-10 23:13:10|31054.1|30993.6|31053.5|30991.3|31054.1|31000.3|31050.3|30990.4|12
1644534800000|2022-02-10 23:13:20|31051.8|30996.2|31056.8|30991.7|31064.6|31000|31043.8|30971.2|17
1644534810000|2022-02-10 23:13:30|31052.5|30990.6|31046.5|30996.5|31062.3|31002.3|31038.9|30981.2|20
1644534820000|2022-02-10 23:13:40|31049.9|30983.2|31061.7|30980.4|31062.8|30994.4|31049.3|30980.4|13
1644534830000|2022-02-10 23:13:50|31057.3|30986|31049.8|30992.4|31057.9|30995.6|31049.5|30986|13
1644534840000|2022-02-10 23:14:00|31058.3|30983|31053.1|30988.8|31058.7|30988.8|31052.5|30982.8|18
1644534850000|2022-02-10 23:14:10|31054|30986.5|31049.9|30994.2|31054|30994.2|31045.9|30986.5|12
1644534860000|2022-02-10 23:14:20|31049.2|30995.9|31051.9|30990.9|31053.5|30995.9|31047|30987.6|17
1644534870000|2022-02-10 23:14:30|31048.6|30998.6|31052.1|30985.5|31056.9|31000.6|31042.6|30981.8|15
1644534880000|2022-02-10 23:14:40|31053|30983.3|31051.3|30986.3|31054.7|30993.2|31045.4|30983.3|21
1644534890000|2022-02-10 23:14:50|31050.1|30989.4|31043.1|30992.6|31050.9|30993.7|31043.1|30987.5|14
1644534900000|2022-02-10 23:15:00|31045.3|30991.1|31050.3|30992.9|31051.6|30994.4|31043.2|30986.7|18
1644534910000|2022-02-10 23:15:10|31052.1|30989.3|31056.1|30987.7|31056.8|30996|31048.4|30987.1|13
1644534920000|2022-02-10 23:15:20|31050.4|30995.9|31052.6|30994.7|31053|30996.7|31049|30993.8|19
1644534930000|2022-02-10 23:15:30|31051.9|30994.3|31049.4|30992.4|31057.1|30996.3|31047.9|30989.7|24
1644534940000|2022-02-10 23:15:40|31049.7|30993.2|31049.6|30990.5|31051.7|30995.9|31047|30989.8|17
1644534950000|2022-02-10 23:15:50|31049.1|30991.5|31047.3|30991.9|31049.9|30992|31043.2|30988.8|24
1644534960000|2022-02-10 23:16:00|31046|30992.5|31048.4|30990.4|31051.4|30992.5|31045.8|30989.2|23
1644534970000|2022-02-10 23:16:10|31046.3|30992.4|31043|30990.1|31048.9|30992.4|31043|30989.3|15
1644534980000|2022-02-10 23:16:20|31043.4|30990.6|31046.2|30991.5|31053|30992.5|31039.4|30977.3|19
1644534990000|2022-02-10 23:16:30|31046.6|30991.7|31051.2|30986.7|31053.3|30991.7|31046.6|30984.1|17
1644535000000|2022-02-10 23:16:40|31050.6|30986.9|31051.6|30987.1|31052.9|30989.7|31049.4|30985.7|18
1644535010000|2022-02-10 23:16:50|31050.4|30987.3|31046.1|30986.6|31051.7|30992.4|31039.8|30985.8|15
1644535020000|2022-02-10 23:17:00|31045|30988|31047|30987.3|31048|30992.5|31040.3|30986|19
1644535030000|2022-02-10 23:17:10|31051.5|30989|31044.4|30989.3|31051.5|30991.8|31038.5|30984.3|18
1644535040000|2022-02-10 23:17:20|31042|30988.6|31041.7|30985.6|31046.5|30990|31040.1|30985.6|16
1644535050000|2022-02-10 23:17:30|31041.3|30986.5|31043.9|30985.3|31045.5|30988.8|31040|30984.3|15
1644535060000|2022-02-10 23:17:40|31043.1|30984.8|31045.7|30991.2|31045.7|30991.2|31043.1|30984.1|14
1644535070000|2022-02-10 23:17:50|31047.5|30990.3|31049.1|30987.9|31053.1|30991|31042.7|30983.1|22
1644535080000|2022-02-10 23:18:00|31050.5|30985.5|31045.9|30993.4|31052.9|30995.9|31041.1|30984|25
1644535090000|2022-02-10 23:18:10|31047.9|30990.8|31049.6|30991.2|31049.6|30997.5|31046.9|30989.8|16
1644535100000|2022-02-10 23:18:20|31052.9|30991|31051.4|30991|31052.9|30994.9|31046.1|30990.5|15
1644535110000|2022-02-10 23:18:30|31051.2|30990|31051.2|30990.1|31052.1|30993.2|31049.2|30989.8|12
1644535120000|2022-02-10 23:18:40|31046.5|30992.6|31050.4|30988.7|31050.4|30995.3|31044|30988.7|8
1644535130000|2022-02-10 23:18:50|31050.3|30987.3|31053.9|30986.8|31057.4|30994.5|31041.2|30984|15
1644535140000|2022-02-10 23:19:00|31051.3|30990.9|31051.1|30991.9|31053.8|30996.6|31043.9|30988.6|18
1644535150000|2022-02-10 23:19:10|31053.1|30990.3|31052.6|30997.4|31055.3|30997.4|31051.7|30990.3|10
1644535160000|2022-02-10 23:19:20|31051.6|30997.9|31058.1|30993.8|31058.1|30997.9|31051.6|30993.5|6
1644535170000|2022-02-10 23:19:30|31058.7|30993.4|31049.5|30995.3|31058.7|30998.8|31048.8|30992.8|23
1644535180000|2022-02-10 23:19:40|31048.9|30994.8|31048.4|30993.5|31051|30996.5|31043.5|30988.3|21
1644535190000|2022-02-10 23:19:50|31050.5|30991.2|31050.7|30991.1|31053.2|30992.9|31049|30986.9|14
1644535200000|2022-02-10 23:20:00|31051.9|30983.5|31049|30990.9|31053|30995.8|31043|30982.5|17
1644535210000|2022-02-10 23:20:10|31046.3|30996.3|31048.1|30991.3|31048.6|30996.3|31044.9|30991.2|14
1644535220000|2022-02-10 23:20:20|31045.4|30994.5|31045.6|30994.3|31047.2|30994.5|31045.4|30991.1|3
1644535230000|2022-02-10 23:20:30|31045.3|30995.3|31048.1|30990.2|31050.8|30995.3|31045.3|30989|13
1644535240000|2022-02-10 23:20:40|31046.2|30992.9|31051.8|30988.2|31054.2|30998.3|31046.2|30981.5|17
1644535250000|2022-02-10 23:20:50|31053.5|30985.1|31051.9|30990.6|31055.4|31011|31031|30984|19
1644535260000|2022-02-10 23:21:00|31055.4|30984|31053.5|30992.2|31057|30998.6|31051.5|30984|18
1644535270000|2022-02-10 23:21:10|31052.9|30994.2|31053.2|30992.9|31054.9|30995.8|31051.5|30989.8|11
1644535280000|2022-02-10 23:21:20|31053.5|30993.5|31046.7|30996.7|31054.7|30996.7|31045.3|30990.4|10
1644535290000|2022-02-10 23:21:30|31047.3|30996.6|31053.3|30991.1|31055.4|31011.6|31031.6|30987.1|18
1644535300000|2022-02-10 23:21:40|31049.3|30999.3|31051.5|30993.2|31054.2|30999.3|31048.7|30990.5|11
1644535310000|2022-02-10 23:21:50|31050.5|30991.8|31057.8|30990.2|31058.6|30992.7|31050.5|30989.7|17
1644535320000|2022-02-10 23:22:00|31059.3|30990.6|31049.8|30997.8|31059.3|30997.8|31048.9|30990.6|13
1644535330000|2022-02-10 23:22:10|31055.1|30994.9|31054.3|30991.9|31055.1|30996.7|31051.8|30991.9|18
1644535340000|2022-02-10 23:22:20|31053.8|30992.9|31053.4|30990.5|31054.9|30995|31046.9|30989.7|23
1644535350000|2022-02-10 23:22:30|31055.5|30987.5|31052.7|30989.7|31055.5|30997|31049.4|30987.5|11
1644535360000|2022-02-10 23:22:40|31050|30994|31048.9|30996.8|31051.4|30998.1|31047.4|30991.6|5
1644535370000|2022-02-10 23:22:50|31048.8|30998.1|31052.9|30993.2|31054.1|30998.3|31046.4|30990.2|18
1644535380000|2022-02-10 23:23:00|31055.5|30988.7|31049.4|30993.9|31055.5|30996.5|31047.7|30988.7|24
1644535390000|2022-02-10 23:23:10|31048.8|30993.3|31048.4|30995.5|31053|30996.2|31048.3|30992.9|15
1644535400000|2022-02-10 23:23:20|31049|30994.3|31046.4|30995.1|31049|30995.1|31046.4|30991.9|8
1644535410000|2022-02-10 23:23:30|31048.4|30997.5|31045.9|30995.9|31051.7|30997.5|31044.9|30989.1|13
1644535420000|2022-02-10 23:23:40|31045.7|30995.7|31053.7|30994|31056.5|31012.7|31032.7|30985|24
1644535430000|2022-02-10 23:23:50|31056.6|30990.8|31051.4|30998.1|31056.7|30998.1|31051.4|30986.9|10
1644535440000|2022-02-10 23:24:00|31057.9|30986.3|31049.5|30997|31057.9|30997|31048.9|30986.3|10
1644535450000|2022-02-10 23:24:10|31051.1|30992.4|31046.7|30996.7|31051.1|30997.3|31046.2|30992.4|15
1644535460000|2022-02-10 23:24:20|31047.8|30994.2|31046.2|30994.4|31047.9|30996.6|31044.8|30992.9|13
1644535470000|2022-02-10 23:24:30|31054.9|30987.4|31049.4|30992.7|31054.9|30992.7|31049.4|30987.4|14
1644535480000|2022-02-10 23:24:40|31049.6|30992.3|31054.8|30988.9|31055.5|30992.3|31049.6|30988.3|14
1644535490000|2022-02-10 23:24:50|31053.5|30990.9|31049.6|30992.5|31055.3|30995.9|31047.8|30988.9|18
1644535500000|2022-02-10 23:25:00|31050|30992|31048.7|30990.6|31050|30995.5|31046.3|30988.9|15
1644535510000|2022-02-10 23:25:10|31046|30994.8|31050.6|30987.2|31051.5|30994.8|31046|30984.9|13
1644535520000|2022-02-10 23:25:20|31046.5|30995.1|31048.2|30991.2|31049.7|30995.6|31046|30988.3|12
1644535530000|2022-02-10 23:25:30|31047.1|30993.5|31043.9|30993.9|31049.8|30994.9|31043.2|30990.1|14
1644535540000|2022-02-10 23:25:40|31046|30993.6|31044.7|30994.7|31056.1|30996.5|31044.7|30986.1|13
1644535550000|2022-02-10 23:25:50|31047.1|30993.9|31051.2|30991.2|31051.2|30996.4|31046.4|30991.2|6
1644535560000|2022-02-10 23:26:00|31050.6|30990.4|31044.7|30994.7|31051.5|30994.7|31043.3|30990.4|13
1644535570000|2022-02-10 23:26:10|31039.2|30989.2|31047|30991.8|31055|30995.8|31039|30978.5|24
1644535580000|2022-02-10 23:26:20|31045.4|30995.4|31044.8|30992.4|31050.6|31007.9|31025.6|30987.7|13
1644535590000|2022-02-10 23:26:30|31048.4|30989.9|31045.9|30992.7|31052.9|30996.4|31042|30987.3|13
1644535600000|2022-02-10 23:26:40|31048.5|30993|31049.8|30991|31051|30995.6|31044.8|30990.9|23
1644535610000|2022-02-10 23:26:50|31051|30991.4|31049.1|30993.3|31051|30995.6|31045.6|30990.7|14
1644535620000|2022-02-10 23:27:00|31046|30995.2|31046.1|30996.1|31046.2|30996.2|31044.2|30994.2|12
1644535630000|2022-02-10 23:27:10|31046.4|30996.4|31041.3|30991.3|31046.6|30996.6|31041.3|30991.3|11
1644535640000|2022-02-10 23:27:20|31044.4|30994.4|31050.6|30991.3|31050.6|31004.4|31023.8|30987.6|11
1644535650000|2022-02-10 23:27:30|31053.3|30985.6|31050.7|30993.9|31054.6|30998.8|31046|30985.6|23
1644535660000|2022-02-10 23:27:40|31051.9|30992.5|31050.6|30994.9|31051.9|30997.9|31047.8|30992.5|25
1644535670000|2022-02-10 23:27:50|31051.4|30994.1|31060.6|31004.1|31064|31006.7|31051.2|30994.1|24
1644535680000|2022-02-10 23:28:00|31054.8|31004.8|31056.3|31005.2|31058.4|31006|31054.3|31003.3|16
1644535690000|2022-02-10 23:28:10|31056.1|31006.1|31054.6|31004.6|31060.8|31006.1|31053.5|31003.5|18
1644535700000|2022-02-10 23:28:20|31055.2|31005.2|31067.1|31011.8|31070|31014.9|31055.2|31004.3|27
1644535710000|2022-02-10 23:28:30|31064.3|31014.3|31070.6|31012.4|31071.5|31015.2|31064.3|31009.3|19
1644535720000|2022-02-10 23:28:40|31070.3|31011.4|31069.3|31011.6|31070.9|31013.9|31068.3|31010.3|14
1644535730000|2022-02-10 23:28:50|31069.8|31011|31074.6|31019.5|31074.6|31019.5|31065.6|31011|17
1644535740000|2022-02-10 23:29:00|31075.4|31018|31072.7|31019.1|31079.6|31022.2|31072.6|31015.1|12
1644535750000|2022-02-10 23:29:10|31073.1|31019.4|31074.6|31015.9|31075.5|31019.4|31072.4|31015.3|21
1644535760000|2022-02-10 23:29:20|31073.9|31015.6|31078.1|31011.5|31078.1|31021.9|31073.7|31011.5|20
1644535770000|2022-02-10 23:29:30|31072.2|31022.2|31080.2|31016.8|31081.7|31022.2|31072.2|31011.4|22
1644535780000|2022-02-10 23:29:40|31078|31019.6|31072.1|31022.1|31081.8|31023.2|31071.9|31014.6|14
1644535790000|2022-02-10 23:29:50|31073|31023|31077.8|31021.9|31078.9|31024.2|31070.6|31018|18
1644535800000|2022-02-10 23:30:00|31078.2|31021.4|31080.4|31024.5|31093.1|31028.5|31076.9|31015.2|30
1644535810000|2022-02-10 23:30:10|31080.6|31023.6|31079.5|31020.8|31086|31025.6|31079.5|31019.5|25
1644535820000|2022-02-10 23:30:20|31080.2|31019|31079|31015.9|31081.2|31019.9|31075.6|31015.8|25
1644535830000|2022-02-10 23:30:30|31078.4|31016.9|31078.5|31018.5|31080.1|31018.5|31077.1|31014.6|15
1644535840000|2022-02-10 23:30:40|31078.2|31018.8|31075.7|31018.9|31083.9|31020.9|31072.9|31011|13
1644535850000|2022-02-10 23:30:50|31076.4|31017.6|31076.6|31022|31080.1|31022.8|31072.6|31017.6|14
1644535860000|2022-02-10 23:31:00|31080.4|31019.9|31079.1|31023|31085.4|31025|31075.8|31014.5|21
1644535870000|2022-02-10 23:31:10|31080.4|31022|31074.5|31024.5|31082.5|31024.5|31074.3|31017.4|10
1644535880000|2022-02-10 23:31:20|31075.3|31025.3|31088.2|31030.2|31089.1|31034.9|31075.3|31022.6|15
1644535890000|2022-02-10 23:31:30|31085.1|31035.1|31094.2|31032|31094.9|31038.3|31083.4|31021.5|31
1644535900000|2022-02-10 23:31:40|31093.2|31032.6|31085|31027.8|31094.2|31035.3|31084.1|31025.6|25
1644535910000|2022-02-10 23:31:50|31084.8|31028.6|31087.5|31023.9|31089.4|31028.6|31083.3|31019.9|26
1644535920000|2022-02-10 23:32:00|31086|31025.8|31082.4|31022.3|31086|31026.5|31081.1|31019.5|15
1644535930000|2022-02-10 23:32:10|31081.9|31023.3|31077|31019.8|31083.6|31025.3|31076.5|31018.6|17
1644535940000|2022-02-10 23:32:20|31077.2|31020|31078.5|31006.7|31078.5|31020.5|31070.1|31006.7|30
1644535950000|2022-02-10 23:32:30|31077.1|31009.2|31067.1|31009.2|31080.7|31016.4|31064.9|31005.1|28
1644535960000|2022-02-10 23:32:40|31066.9|31009.7|31070.6|31013.6|31070.6|31014.5|31062.7|31003.5|20
1644535970000|2022-02-10 23:32:50|31072.5|31010.9|31073.3|31011.5|31076.3|31016.8|31069.6|31008.5|17
1644535980000|2022-02-10 23:33:00|31072.7|31010.9|31073.2|31011.5|31073.8|31016.7|31062.7|31010.9|16
1644535990000|2022-02-10 23:33:10|31071.1|31014.5|31067.9|31017.9|31072|31020|31065.4|31014.5|14
1644536000000|2022-02-10 23:33:20|31068.5|31018.5|31067.3|31017.3|31069.8|31018.7|31062.9|31012.9|20
1644536010000|2022-02-10 23:33:30|31067.2|31017.2|31068.4|31018.4|31068.9|31018.4|31066.1|31015.1|17
1644536020000|2022-02-10 23:33:40|31068.5|31018.5|31078.9|31010.1|31081.6|31023|31068|31010.1|21
1644536030000|2022-02-10 23:33:50|31076.1|31019.7|31073.6|31017.4|31078.6|31020.6|31072.4|31015.2|26
1644536040000|2022-02-10 23:34:00|31074|31016.1|31074|31013.9|31075|31020.8|31070.3|31013.9|15
1644536050000|2022-02-10 23:34:10|31071.8|31017.9|31073.7|31015.1|31073.7|31019.8|31069.6|31014.8|13
1644536060000|2022-02-10 23:34:20|31072.7|31016.9|31082|31027.2|31088.1|31034|31054|31004.6|24
1644536070000|2022-02-10 23:34:30|31080.9|31025|31077.4|31027.4|31084.8|31027.5|31077|31020.4|19
1644536080000|2022-02-10 23:34:40|31078.4|31028.4|31082.8|31021.1|31083.9|31028.4|31077|31020.9|14
1644536090000|2022-02-10 23:34:50|31082.2|31021.9|31079.2|31023|31082.4|31024|31078|31021.3|10
1644536100000|2022-02-10 23:35:00|31085.6|31017|31076.8|31025.6|31085.6|31027.8|31075.2|31017|26
1644536110000|2022-02-10 23:35:10|31077.4|31025.7|31080.6|31023.2|31082.5|31027.7|31077.1|31022.1|22
1644536120000|2022-02-10 23:35:20|31079.7|31024.9|31074.2|31023.5|31079.7|31026.4|31073.2|31019.3|23
1644536130000|2022-02-10 23:35:30|31074|31024|31070.3|31014.8|31074|31024|31067.4|31007.8|24
1644536140000|2022-02-10 23:35:40|31071|31014.5|31071.4|31013.7|31071.9|31018.6|31068.1|31012.8|17
1644536150000|2022-02-10 23:35:50|31071.3|31013.6|31067|31004.7|31073.4|31017.7|31063.1|31004.7|15
1644536160000|2022-02-10 23:36:00|31063|31012.2|31061.9|31011.9|31067.9|31012.2|31060.9|31005.6|26
1644536170000|2022-02-10 23:36:10|31062.9|31008.1|31068.5|31006.7|31068.5|31011.9|31062|31006.7|21
1644536180000|2022-02-10 23:36:20|31068.2|31006.1|31068.1|31004.4|31068.2|31027.7|31046.9|31004.4|21
1644536190000|2022-02-10 23:36:30|31051.4|31031.4|31070|30999.2|31072|31031.6|31044.7|30993|19
1644536200000|2022-02-10 23:36:40|31063.5|31009.4|31063.3|31010.8|31073|31026.4|31046.4|30994|17
1644536210000|2022-02-10 23:36:50|31059.2|31009.2|31065.7|31015.7|31067.4|31016.9|31059.2|31006.9|16
1644536220000|2022-02-10 23:37:00|31071.2|31018|31068.2|31018.2|31073.2|31020.1|31068.2|31014.4|12
1644536230000|2022-02-10 23:37:10|31069.3|31019.3|31070.3|31018.2|31073|31019.9|31069.1|31016.2|9
1644536240000|2022-02-10 23:37:20|31072.1|31016.7|31069.3|31019.3|31072.4|31020|31068.9|31015.7|9
1644536250000|2022-02-10 23:37:30|31063.4|31013.4|31069.7|31014.7|31071|31017.4|31062.7|31012.7|13
1644536260000|2022-02-10 23:37:40|31071.7|31012.5|31071.6|31011.8|31072.1|31016.6|31067.7|31011.5|10
1644536270000|2022-02-10 23:37:50|31069.3|31014.1|31067.3|31017.3|31069.3|31017.3|31060.6|31010.6|12
1644536280000|2022-02-10 23:38:00|31067.4|31017.4|31067.7|31006.6|31068|31017.4|31059.1|31006.6|26
1644536290000|2022-02-10 23:38:10|31066.5|31009.2|31065.8|31011.8|31070.1|31011.9|31064|31001.7|15
1644536300000|2022-02-10 23:38:20|31064.2|31012.9|31063.4|31013.4|31067.2|31015.9|31063.3|31005.4|8
1644536310000|2022-02-10 23:38:30|31063.9|31013.9|31061.8|31008.5|31067|31014.5|31061.8|31005.4|11
1644536320000|2022-02-10 23:38:40|31065.9|31002.6|31061.1|31011.1|31066.9|31011.2|31060.8|31002.6|13
1644536330000|2022-02-10 23:38:50|31061.3|31011.3|31062.6|31009.6|31062.6|31025.5|31045.5|31005.4|13
1644536340000|2022-02-10 23:39:00|31062.9|31009.3|31060.8|31010.8|31068.6|31025|31045|30998.3|15
1644536350000|2022-02-10 23:39:10|31061.5|31011.5|31064.2|31006.5|31067.2|31012.7|31060.8|31000.4|9
1644536360000|2022-02-10 23:39:20|31061.2|31011.2|31064.5|31008|31066.1|31012.8|31061.2|31005.8|8
1644536370000|2022-02-10 23:39:30|31064.2|31008.6|31059.4|31009.4|31064.2|31011|31054.3|31004.3|11
1644536380000|2022-02-10 23:39:40|31059.3|31009.3|31061.4|31011.4|31061.4|31011.4|31059.3|31009.3|7
1644536390000|2022-02-10 23:39:50|31060.8|31010.8|31061.2|31009.1|31071|31020.4|31036.9|30994.8|14
1644536400000|2022-02-10 23:40:00|31067.6|31002|31060|31009.3|31068.5|31012.4|31060|31002|17
1644536410000|2022-02-10 23:40:10|31060.8|31008.8|31070.7|31003.3|31070.7|31010.6|31059.7|31003.3|6
1644536420000|2022-02-10 23:40:20|31070.4|31002.9|31060.4|31010.4|31070.4|31010.4|31060.2|31002.9|12
1644536430000|2022-02-10 23:40:30|31043.6|31023.6|31059.9|31009.9|31060.6|31023.6|31043.6|31004.4|10
1644536440000|2022-02-10 23:40:40|31060|31010|31060.6|31010.6|31060.6|31021.8|31040.7|31004.3|13
1644536450000|2022-02-10 23:40:50|31061.2|31011.2|31063.7|31002.6|31063.7|31011.6|31054.2|31002.6|15
1644536460000|2022-02-10 23:41:00|31062.5|31004.8|31062.2|31004.7|31063.1|31009.2|31059.2|31002.8|13
1644536470000|2022-02-10 23:41:10|31060|31007.3|31059.4|31009.4|31065.2|31010.4|31059.4|31004.7|9
1644536480000|2022-02-10 23:41:20|31060|31010|31060.3|31010.3|31060.4|31010.3|31059.7|31009.3|8
1644536490000|2022-02-10 23:41:30|31059.9|31009.9|31060.8|31010.8|31061.2|31011.2|31059.2|31008.4|15
1644536500000|2022-02-10 23:41:40|31054.7|31004.7|31066|30999.9|31066.8|31022|31042|30999.9|11
1644536510000|2022-02-10 23:41:50|31061.3|31011.3|31061.1|31011.1|31061.8|31011.8|31060.7|31010.7|5
1644536520000|2022-02-10 23:42:00|31063.8|31003.2|31058.9|31004.5|31073.5|31025.2|31043.7|30996|18
1644536530000|2022-02-10 23:42:10|31042|31022|31060.3|31010.3|31063|31022|31042|31008|15
1644536540000|2022-02-10 23:42:20|31061.7|31008.5|31060.2|31010.2|31061.7|31020.1|31040.1|31008.5|7
1644536550000|2022-02-10 23:42:30|31061.1|31011.1|31050|31030|31061.5|31030|31049.9|31010.9|5
1644536560000|2022-02-10 23:42:40|31042.5|31022.5|31053.8|31003.8|31065.2|31022.5|31042.5|31003.8|8
1644536570000|2022-02-10 23:42:50|31039.6|31019.6|31069.4|31000|31069.4|31028|31039.6|31000|13
1644536580000|2022-02-10 23:43:00|31062.3|31012.3|31059.6|31008.1|31065.5|31020.7|31039.1|31005|19
1644536590000|2022-02-10 23:43:10|31061.5|31006.2|31044.2|31024.2|31062.5|31024.2|31043.9|31000.4|17
1644536600000|2022-02-10 23:43:20|31058.3|31008.3|31055.3|31005.3|31065.5|31010|31051.7|30998.8|13
1644536610000|2022-02-10 23:43:30|31055.5|31005.5|31056|31006|31056.8|31006|31055.3|31003.5|10
1644536620000|2022-02-10 23:43:40|31056.2|31004.6|31058.8|31007.6|31058.8|31007.6|31055.8|31004.1|8
1644536630000|2022-02-10 23:43:50|31056.4|31006.4|31059.9|31009.5|31060|31010|31056.4|31006.4|10
1644536640000|2022-02-10 23:44:00|31060.9|31009.8|31055.5|31005.5|31064.3|31009.8|31053.2|31003.2|17
1644536650000|2022-02-10 23:44:10|31055.6|31005.6|31057.1|31007.1|31057.1|31007.1|31055.4|31005.4|10
1644536660000|2022-02-10 23:44:20|31057|31007|31054.6|31004.6|31057.7|31019.8|31039.7|31001.5|13
1644536670000|2022-02-10 23:44:30|31057.2|31002.1|31057.2|31007.2|31062.9|31007.2|31057|30999.3|14
1644536680000|2022-02-10 23:44:40|31057.9|31007.9|31057.6|31007.6|31063.1|31007.9|31056.9|31002.7|10
1644536690000|2022-02-10 23:44:50|31057.1|31007.1|31059.5|31005.2|31059.5|31007.1|31055.2|31003.3|14
1644536700000|2022-02-10 23:45:00|31057.3|31002.1|31041.2|31021.2|31058.6|31021.2|31040.6|30999.7|16
1644536710000|2022-02-10 23:45:10|31055.3|31004.1|31059.3|30999.3|31061.8|31005.2|31053.5|30996.1|15
1644536720000|2022-02-10 23:45:20|31059.2|31002|31039.7|31019.7|31062.4|31019.7|31039.7|30997|19
1644536730000|2022-02-10 23:45:30|31039.6|31019.6|31055.2|31002|31056.2|31020.6|31036.2|30997.7|33
1644536740000|2022-02-10 23:45:40|31054.2|31000.8|31051|31001|31056.1|31004.3|31051|31000.8|14
1644536750000|2022-02-10 23:45:50|31051.2|31001.2|31050.6|31000.6|31051.8|31001.8|31049.2|30999.2|13
1644536760000|2022-02-10 23:46:00|31050|31000|31052.3|31002.2|31053.1|31002.7|31049.9|30998.8|11
1644536770000|2022-02-10 23:46:10|31053|31000|31053|31000.3|31055.4|31001.8|31050.2|31000|9
1644536780000|2022-02-10 23:46:20|31058.5|30993.9|31052.5|31001.3|31058.5|31001.3|31052.5|30993.9|9
1644536790000|2022-02-10 23:46:30|31055.1|30997.1|31051.4|31001.4|31055.1|31001.4|31049.9|30997.1|4
1644536800000|2022-02-10 23:46:40|31050.8|31000.8|31055.4|30999.1|31055.4|31019.1|31037.7|30996.7|7
1644536810000|2022-02-10 23:46:50|31053.5|31003.5|31048.5|30998.5|31053.5|31015.9|31035.7|30998.1|11
1644536820000|2022-02-10 23:47:00|31048.7|30998.7|31055.1|30996.8|31055.1|30999.3|31048.4|30996.7|14
1644536830000|2022-02-10 23:47:10|31054|30996.9|31050.3|30992.1|31054|31000.2|31046.4|30992.1|15
1644536840000|2022-02-10 23:47:20|31046.4|30996.4|31047.9|30997.9|31051|30997.9|31046.4|30993.3|14
1644536850000|2022-02-10 23:47:30|31049|30996.1|31049.4|30997.3|31051.4|30997.5|31047.5|30994.4|7
1644536860000|2022-02-10 23:47:40|31048|30998|31056.1|30985|31056.8|31013.2|31031.4|30985|16
1644536870000|2022-02-10 23:47:50|31048.9|30998.9|31052.3|31001.1|31060.7|31015|31035|30989.6|15
1644536880000|2022-02-10 23:48:00|31053.2|31003.2|31055.2|30991.9|31057.7|31003.2|31051.5|30991.9|12
1644536890000|2022-02-10 23:48:10|31053.1|30994.7|31047.5|30997.5|31054.8|30998.9|31047|30994.7|12
1644536900000|2022-02-10 23:48:20|31046.9|30996.9|31049.9|30999.9|31050.8|31011.6|31031.6|30996.9|9
1644536910000|2022-02-10 23:48:30|31050.3|31000.3|31050.4|31000.4|31056.7|31001.1|31050.2|30993.3|12
1644536920000|2022-02-10 23:48:40|31050.3|31000.3|31050.2|31000.2|31050.5|31000.5|31049.1|30999.1|6
1644536930000|2022-02-10 23:48:50|31049.6|30999.6|31052.6|31001.1|31062|31011.7|31031.7|30983|13
1644536940000|2022-02-10 23:49:00|31051.7|31001.7|31047.7|30997.7|31056.3|31001.7|31047.7|30992.9|15
1644536950000|2022-02-10 23:49:10|31047.9|30997.9|31048.7|30998.1|31051.3|31000|31047.9|30997.9|10
1644536960000|2022-02-10 23:49:20|31048.2|30998.2|31047.6|30997.6|31048.5|30998.5|31047.6|30997.2|6
1644536970000|2022-02-10 23:49:30|31047.9|30997.9|31048.4|30998.4|31051.9|31015.7|31035.7|30994.6|8
1644536980000|2022-02-10 23:49:40|31057.3|30989.7|31048|30998|31058.6|30998.5|31048|30988.3|16
1644536990000|2022-02-10 23:49:50|31048.5|30998.5|31049.2|30998.4|31052.4|30999.4|31048.5|30994.9|8
1644537000000|2022-02-10 23:50:00|31048.9|30998.9|31049|30999|31049.4|30999.4|31048.9|30998.1|7
1644537010000|2022-02-10 23:50:10|31049.7|30997.5|31046.7|30996.7|31052.3|30998.5|31046.6|30994.8|18
1644537020000|2022-02-10 23:50:20|31046.6|30996.6|31035.9|30963.5|31046.6|30996.6|31028.4|30954.9|27
1644537030000|2022-02-10 23:50:30|31035.8|30963.9|31034.4|30963.7|31037.6|30968.5|31030.5|30962.1|27
1644537040000|2022-02-10 23:50:40|31031.4|30965.6|31038.1|30970.6|31039.4|30971.9|31030.4|30965.1|26
1644537050000|2022-02-10 23:50:50|31036.4|30971.1|31030.9|30976|31042.5|30978.5|31030.8|30966.1|27
1644537060000|2022-02-10 23:51:00|31033.3|30978.5|31043|30979.8|31046.4|30979.8|31030.8|30966.3|26
1644537070000|2022-02-10 23:51:10|31040|30981.6|31045.1|30977.9|31045.6|30982.5|31036.9|30971.1|31
1644537080000|2022-02-10 23:51:20|31044.5|30976|31041.3|30981.7|31047.3|30983.3|31041.3|30973.9|26
1644537090000|2022-02-10 23:51:30|31044.8|30980.3|31039.4|30978.8|31051.7|30981.8|31035.5|30971.8|25
1644537100000|2022-02-10 23:51:40|31041.3|30978.5|31050.2|30978.5|31051.4|30980.6|31041.3|30970.2|27
1644537110000|2022-02-10 23:51:50|31049.8|30978.3|31041.3|30977.4|31052.4|30979.8|31040.9|30972.5|25
1644537120000|2022-02-10 23:52:00|31046.6|30977.8|31051.2|30973.4|31051.2|30979.1|31045.4|30973|25
1644537130000|2022-02-10 23:52:10|31050.6|30972.7|31048.4|30972.9|31050.6|30976.8|31044|30969.4|22
1644537140000|2022-02-10 23:52:20|31047.5|30971.9|31048.6|30969.8|31049.5|30980.5|31044.2|30968.2|28
1644537150000|2022-02-10 23:52:30|31043|30971.4|31043.7|30971.2|31044|30976.3|31040.1|30971.2|18
1644537160000|2022-02-10 23:52:40|31043.1|30971|31040.2|30979.5|31046.1|30979.5|31040.2|30970|14
1644537170000|2022-02-10 23:52:50|31039|30983.4|31042.3|30975.9|31048.5|30983.4|31039|30968.9|8
1644537180000|2022-02-10 23:53:00|31045.2|30973.6|31046|30974|31050.2|30977.1|31043.3|30972.8|18
1644537190000|2022-02-10 23:53:10|31046.9|30973.8|31046.7|30975|31049.5|30978.1|31043.9|30971.6|12
1644537200000|2022-02-10 23:53:20|31047.9|30976.2|31041.4|30977.5|31053.6|30978.3|31040.4|30968|8
1644537210000|2022-02-10 23:53:30|31041.5|30972|31049.1|30975.6|31049.1|30978.2|31041.5|30971.4|12
1644537220000|2022-02-10 23:53:40|31047.4|30976.6|31043.7|30975.6|31049.5|30977.7|31043.7|30974.7|11
1644537230000|2022-02-10 23:53:50|31042.3|30977.4|31043.7|30980.4|31044.8|30982.9|31040.3|30977.4|11
1644537240000|2022-02-10 23:54:00|31043|30980.6|31035.9|30980.2|31043|30984|31035.9|30980.2|10
1644537250000|2022-02-10 23:54:10|31035.7|30983.8|31034.9|30984.9|31035.8|30985.5|31034.6|30983.8|5
1644537260000|2022-02-10 23:54:20|31035.1|30985.1|31053.2|30980.9|31060.9|30985.1|31035.1|30970.5|19
1644537270000|2022-02-10 23:54:30|31054.6|30979.2|31053.6|30978.2|31056.6|30982.8|31052.4|30976.6|12
1644537280000|2022-02-10 23:54:40|31052.2|30979.5|31051.3|30978.5|31056.2|30980.7|31051.3|30975.1|24
1644537290000|2022-02-10 23:54:50|31051.2|30980.6|31055.6|30976.1|31057.5|30980.6|31047.8|30971.2|24
1644537300000|2022-02-10 23:55:00|31055.8|30974|31054.3|30982.8|31058.4|30984.2|31047|30973.7|22
1644537310000|2022-02-10 23:55:10|31059.5|30975.3|31055.5|30976.7|31059.5|30979.7|31054|30974.7|12
1644537320000|2022-02-10 23:55:20|31055.1|30981.3|31049.3|30977|31055.8|30982.2|31045|30973.1|21
1644537330000|2022-02-10 23:55:30|31049|30976.7|31050.4|30973.8|31055|30978.6|31048|30971.5|27
1644537340000|2022-02-10 23:55:40|31052.7|30974.3|31044.4|30978.3|31053.7|30980.8|31040.3|30971.6|31
1644537350000|2022-02-10 23:55:50|31042.9|30981.9|31051.7|30974.1|31054.8|30982.8|31042.9|30968.5|35
1644537360000|2022-02-10 23:56:00|31052.7|30974.9|31045.7|30975.1|31053.1|30976|31043.8|30971.1|24
1644537370000|2022-02-10 23:56:10|31046|30976.3|31055.4|30967.9|31055.4|30982.1|31043.2|30967.9|23
1644537380000|2022-02-10 23:56:20|31048.8|30976.8|31052|30973.3|31052.4|30978.2|31046.9|30970.1|10
1644537390000|2022-02-10 23:56:30|31045|30973.4|31046|30972.3|31050.1|30974.4|31045|30970.2|12
1644537400000|2022-02-10 23:56:40|31046.8|30971.6|31046.2|30974.1|31051.4|30974.7|31045.4|30966.5|26
1644537410000|2022-02-10 23:56:50|31045.9|30972.6|31046.7|30972.3|31050.5|30976.5|31042.8|30968.5|25
1644537420000|2022-02-10 23:57:00|31046.6|30971.2|31053.1|30976.2|31053.4|30977.5|31044.9|30968.8|23
1644537430000|2022-02-10 23:57:10|31053.8|30975.4|31053.1|30974.6|31054.9|30977.8|31049.8|30972.8|23
1644537440000|2022-02-10 23:57:20|31052.5|30974|31048.2|30974.6|31054|30976.6|31044.1|30973.2|20
1644537450000|2022-02-10 23:57:30|31046.7|30976.1|31054.9|30967.7|31057.1|30976.6|31046.3|30964.1|10
1644537460000|2022-02-10 23:57:40|31056.2|30965.3|31043.1|30975.2|31056.6|30975.7|31043.1|30965.3|12
1644537470000|2022-02-10 23:57:50|31046.1|30976|31046.4|30974.9|31048.5|30979.5|31039.7|30970.4|15
1644537480000|2022-02-10 23:58:00|31045.3|30975.5|31047.5|30975.7|31049.6|30976.5|31045.2|30971.5|11
1644537490000|2022-02-10 23:58:10|31047.1|30978.5|31050|30974|31051.9|30978.5|31047.1|30971.5|10
1644537500000|2022-02-10 23:58:20|31052.2|30973.7|31044.6|30978.9|31052.3|30980.2|31044.6|30973.7|13
1644537510000|2022-02-10 23:58:30|31045.5|30979.2|31039.4|30982.9|31051.4|30982.9|31039.4|30972.4|9
1644537520000|2022-02-10 23:58:40|31044.8|30979.2|31044.8|30979.2|31044.8|30979.2|31044.8|30979.2|1
1644537530000|2022-02-10 23:58:50|31050.4|30982.7|31053.3|30977.1|31055.7|30982.7|31040.7|30960.8|17
1644537540000|2022-02-10 23:59:00|31051.2|30979|31051.3|30976|31057.4|30986|31044.1|30966.3|11
1644537550000|2022-02-10 23:59:10|31047.5|30979.7|31052.9|30984.3|31058.6|30985|31047.5|30976.3|19
1644537560000|2022-02-10 23:59:20|31053.7|30983.9|31056.1|30980.3|31060.6|30983.9|31053.7|30972.5|16
1644537570000|2022-02-10 23:59:30|31055|30981.6|31054.2|30983.7|31055|30983.7|31045|30978.5|13
1644537580000|2022-02-10 23:59:40|31053.6|30984.3|31053.6|30987.9|31054.5|30989.1|31045.4|30982.8|12
1644537590000|2022-02-10 23:59:50|31054.5|30987.4|31055|30983.9|31059.6|30987.4|31053.2|30977.9|17
1644537600000|2022-02-11 00:00:00|31054.4|30983.7|31055.8|30982.7|31058.2|30986.3|31053.5|30981.3|31
1644537610000|2022-02-11 00:00:10|31055.4|30983.1|31050.7|30980.9|31058.3|30984.5|31050.7|30980.8|22
1644537620000|2022-02-11 00:00:20|31050.5|30979.7|31050.6|30986.9|31053.3|30986.9|31049.1|30979.7|20
1644537630000|2022-02-11 00:00:30|31050.4|30986.4|31054.2|30986.4|31055|30992.9|31042.4|30984.8|20
1644537640000|2022-02-11 00:00:40|31054.1|30986.7|31050.3|30986.1|31054.5|30989.4|31049.6|30984.9|14
1644537650000|2022-02-11 00:00:50|31052.1|30986.2|31049.4|30987.6|31052.1|30987.6|31049.2|30985.7|11
1644537660000|2022-02-11 00:01:00|31047.3|30996.1|31054.4|30993.6|31059.5|30997.2|31047.2|30983.7|28
1644537670000|2022-02-11 00:01:10|31053.5|31003.5|31060.8|30985.9|31064.1|31003.5|31053.5|30985.5|29
1644537680000|2022-02-11 00:01:20|31061|30984.8|31056.3|30984.4|31061.8|30989.1|31054.1|30983|22
1644537690000|2022-02-11 00:01:30|31056.8|30983.3|31053.5|30986.5|31056.9|30986.7|31053.3|30982.4|14
1644537700000|2022-02-11 00:01:40|31053.6|30987.6|31054.3|30988.5|31057.9|30990.7|31050.3|30984.7|11
1644537710000|2022-02-11 00:01:50|31054|30989.5|31054.6|30984.7|31064.6|30993.1|31052.7|30971.9|17
1644537720000|2022-02-11 00:02:00|31057.4|30977.8|31054.4|30983.6|31060.2|30990.7|31052.6|30977.8|23
1644537730000|2022-02-11 00:02:10|31056.8|30979.8|31054.4|30985.6|31057|30986.5|31053|30979.5|12
1644537740000|2022-02-11 00:02:20|31053.8|30985.4|31051.6|30988|31056.7|30989.3|31050.9|30983.6|16
1644537750000|2022-02-11 00:02:30|31051.2|30988.1|31053.4|30987.4|31055.7|30990.7|31051.2|30986.3|12
1644537760000|2022-02-11 00:02:40|31054|30986|31045.7|30988.8|31054|30990.7|31045.7|30986|9
1644537770000|2022-02-11 00:02:50|31045.4|30990.8|31050.9|30989.9|31057.9|30992.2|31045.4|30985.7|14
1644537780000|2022-02-11 00:03:00|31051|30989.8|31052.8|30986.9|31059.3|30993.8|31048.2|30980.8|27
1644537790000|2022-02-11 00:03:10|31052|30990.9|31049.3|30989|31054.4|30993.2|31049.3|30986.5|20
1644537800000|2022-02-11 00:03:20|31050.9|30987.7|31054.2|30987.8|31055|30993.3|31050.3|30987.4|14
1644537810000|2022-02-11 00:03:30|31052.8|30990.8|31048.9|30987.3|31054.8|30990.8|31046.4|30987|11
1644537820000|2022-02-11 00:03:40|31048.1|30986.5|31050.6|30988.7|31051.1|30988.8|31048|30986.5|24
1644537830000|2022-02-11 00:03:50|31050.1|30988.3|31057.8|30981.3|31061.8|30995.7|31046.6|30980.1|27
1644537840000|2022-02-11 00:04:00|31056.7|30989.7|31055.4|30992.3|31056.7|30992.3|31051.2|30987.4|15
1644537850000|2022-02-11 00:04:10|31054.4|30993.6|31054.9|30992.4|31062.4|30999.3|31051.3|30990.3|24
1644537860000|2022-02-11 00:04:20|31054.7|30993.2|31060.6|30998.9|31060.6|31000.4|31053.9|30986.2|25
1644537870000|2022-02-11 00:04:30|31055.9|31002.8|31064.1|30999.7|31066|31002.8|31055.9|30994.8|29
1644537880000|2022-02-11 00:04:40|31063.4|31000.7|31064.8|30994.1|31074|31000.8|31063.4|30991.8|33
1644537890000|2022-02-11 00:04:50|31063.9|30995.5|31066.8|30993.5|31068|30997.4|31063.1|30992|25
1644537900000|2022-02-11 00:05:00|31063.4|30993.2|31060.8|30986.3|31063.7|30995|31052.3|30976.6|34
1644537910000|2022-02-11 00:05:10|31059.6|30980.5|31057.1|30983.2|31061.9|30988.8|31053.9|30980.4|31
1644537920000|2022-02-11 00:05:20|31056.2|30983.3|31046.3|30983.5|31061.6|30986.3|31046.3|30977.7|32
1644537930000|2022-02-11 00:05:30|31050.6|30978|31047|30975.8|31054.3|30987.9|31042|30972.9|34
1644537940000|2022-02-11 00:05:40|31046.8|30975.5|31049.6|30980.6|31050.2|30981.5|31045.7|30973.4|28
1644537950000|2022-02-11 00:05:50|31050.4|30981.2|31048.4|30979.5|31054|30982.2|31048|30976.5|22
1644537960000|2022-02-11 00:06:00|31048|30979.1|31054.6|30984.1|31059.2|30988.9|31043.9|30975.3|38
1644537970000|2022-02-11 00:06:10|31053.4|30985.5|31057.4|30986.2|31058|30989.4|31053.4|30984.5|16
1644537980000|2022-02-11 00:06:20|31056.3|30988.4|31060.7|30987.1|31061.4|30991.1|31055.7|30985|12
1644537990000|2022-02-11 00:06:30|31057.3|30988.9|31055.8|30991.4|31061.1|30999.2|31053.9|30982.6|28
1644538000000|2022-02-11 00:06:40|31054.4|30990.9|31055.3|30989.2|31059.7|31000.1|31052.5|30984.3|32
1644538010000|2022-02-11 00:06:50|31056.2|30991.3|31057.4|30993.2|31058.9|30996.9|31054.3|30984.3|26
1644538020000|2022-02-11 00:07:00|31058|30994.4|31056.9|30991.8|31058|30994.4|31053.7|30988.6|25
1644538030000|2022-02-11 00:07:10|31057.2|30992.1|31062.5|31003.7|31067|31006.6|31049.1|30989.8|25
1644538040000|2022-02-11 00:07:20|31060.7|31006.6|31067.9|30996.6|31069.1|31006.6|31060.7|30989|31
1644538050000|2022-02-11 00:07:30|31066.6|30997.5|31061.4|30989.6|31076.1|30997.5|31060.9|30977.7|30
1644538060000|2022-02-11 00:07:40|31066.5|30983|31064.2|30990|31067.2|30994|31060.5|30980.7|13
1644538070000|2022-02-11 00:07:50|31064.5|30990.5|31061.9|30989.7|31066.8|30994.5|31061.9|30983.7|18
1644538080000|2022-02-11 00:08:00|31060.9|30990.7|31060|30990.5|31064.5|30997.6|31059.9|30986.7|17
1644538090000|2022-02-11 00:08:10|31061.5|30991.4|31062.9|30988.6|31062.9|30994.1|31059.3|30988.6|22
1644538100000|2022-02-11 00:08:20|31062|30989.4|31061|31011|31064.9|31012.1|31057.5|30988.2|15
1644538110000|2022-02-11 00:08:30|31061.1|31011.1|31057.7|30996.7|31061.5|31011.4|31056.1|30993.4|20
1644538120000|2022-02-11 00:08:40|31057.6|30996.3|31059.2|30995.4|31061.5|30998.1|31057.6|30995.1|13
1644538130000|2022-02-11 00:08:50|31059.6|30997|31061.5|30993.3|31061.7|30997|31058.2|30988.4|11
1644538140000|2022-02-11 00:09:00|31061.8|30991.9|31063.4|30997.2|31064|30997.4|31058.5|30991.9|16
1644538150000|2022-02-11 00:09:10|31063.1|30997.4|31059.8|31005.7|31065.1|31005.7|31059.8|30997.4|10
1644538160000|2022-02-11 00:09:20|31059.7|31005.4|31060.8|30998.2|31063.7|31009.4|31059|30995.6|10
1644538170000|2022-02-11 00:09:30|31062.6|30996.3|31057.6|30995.3|31062.6|31001.6|31055.8|30995.2|13
1644538180000|2022-02-11 00:09:40|31059|30994.7|31058.1|30995.2|31059|30997.9|31055.5|30994.2|14
1644538190000|2022-02-11 00:09:50|31057.4|30996.3|31062.7|31003.1|31065.8|31006.2|31057.3|30996.3|14
1644538200000|2022-02-11 00:10:00|31062|31003.3|31056.4|30989.1|31067.8|31003.3|31054|30985.3|20
1644538210000|2022-02-11 00:10:10|31059.2|30990.4|31056.4|30997.7|31059.9|30997.7|31053.8|30990.4|10
1644538220000|2022-02-11 00:10:20|31059.6|30993.1|31056.7|30993.8|31059.6|30996.3|31056.7|30993.1|7
1644538230000|2022-02-11 00:10:30|31051.9|30997.4|31052.5|30996.9|31058.2|31001.6|31051.3|30991.1|11
1644538240000|2022-02-11 00:10:40|31052.7|30998.9|31057.2|30996.9|31064.3|31000.3|31052.7|30989.9|14
1644538250000|2022-02-11 00:10:50|31057.9|30996.5|31053.4|30996.4|31061.7|30998.1|31053.4|30993.3|11
1644538260000|2022-02-11 00:11:00|31054.5|31002.7|31060.9|30988.2|31061.4|31002.8|31053.3|30988.2|16
1644538270000|2022-02-11 00:11:10|31063.6|30991.2|31063.8|30994.3|31063.8|30998.8|31058.5|30989.6|16
1644538280000|2022-02-11 00:11:20|31061.5|30997.3|31057.3|30993.5|31061.5|30997.3|31054.1|30990|15
1644538290000|2022-02-11 00:11:30|31056.8|30994.3|31061.2|31003.2|31061.2|31003.2|31056.5|30994.3|6
1644538300000|2022-02-11 00:11:40|31061.3|31003.5|31055.6|31001.1|31065.3|31003.5|31055.3|30997.4|7
1644538310000|2022-02-11 00:11:50|31055.5|31001.7|31063.6|30995.4|31063.6|31001.7|31050.8|30990.9|18
1644538320000|2022-02-11 00:12:00|31058.5|30999.8|31061|30995.2|31066.7|30999.8|31054.1|30994|15
1644538330000|2022-02-11 00:12:10|31061.2|30996.6|31058.7|30998|31063.1|30999.3|31054.6|30996.6|8
1644538340000|2022-02-11 00:12:20|31060|30998.2|31067.1|31000.5|31069.9|31000.5|31057.2|30993.7|11
1644538350000|2022-02-11 00:12:30|31064|31005.1|31072.5|30998.3|31073.2|31011.8|31054.8|30990.3|18
1644538360000|2022-02-11 00:12:40|31067.8|31005.3|31063.9|30999.4|31071.6|31005.3|31061.2|30994.4|20
1644538370000|2022-02-11 00:12:50|31065.2|31000.7|31060.3|30992.2|31066.3|31008|31051.7|30989.9|29
1644538380000|2022-02-11 00:13:00|31062|30995.5|31064.2|30996.1|31064.5|30999|31060.8|30993.6|12
1644538390000|2022-02-11 00:13:10|31056.4|30995.7|31055.1|30992.5|31057.7|30997.6|31053|30990.7|18
1644538400000|2022-02-11 00:13:20|31055.7|30994.1|31056.9|30993.1|31056.9|30995.6|31053.3|30992.1|17
1644538410000|2022-02-11 00:13:30|31057.9|30993.5|31057|30991.2|31059.4|30996|31056.1|30989.5|18
1644538420000|2022-02-11 00:13:40|31058.1|30992.9|31056.5|30990.6|31059.1|30992.9|31055.3|30990.6|8
1644538430000|2022-02-11 00:13:50|31058.1|30991.4|31065.5|30995.1|31065.5|30998.4|31054.5|30988.3|15
1644538440000|2022-02-11 00:14:00|31066.2|30994|31058.4|30995.1|31066.2|31003.3|31055.7|30991.2|11
1644538450000|2022-02-11 00:14:10|31058.3|30996.1|31055.8|30988.7|31060.9|30996.1|31052.5|30988.2|14
1644538460000|2022-02-11 00:14:20|31057.5|30988.2|31050.1|30990.2|31057.7|30991.9|31048.3|30986.8|15
1644538470000|2022-02-11 00:14:30|31049.9|30990|31050.1|30989.2|31052.6|30990.2|31048.4|30985.7|26
1644538480000|2022-02-11 00:14:40|31049.7|30989.7|31053.2|30990.4|31053.5|30990.8|31049.7|30987.5|14
1644538490000|2022-02-11 00:14:50|31052.5|30991.7|31054.3|30991.4|31056.5|30996|31047.7|30984.5|22
1644538500000|2022-02-11 00:15:00|31054.1|30983|31057.2|30989.3|31057.2|30994.3|31051.4|30983|33
1644538510000|2022-02-11 00:15:10|31056.9|30987.9|31049.8|30986.1|31066.4|31003.6|31049.5|30986.1|25
1644538520000|2022-02-11 00:15:20|31055.2|30990.6|31053.6|30992.1|31056.4|30995.9|31051.6|30988.9|25
1644538530000|2022-02-11 00:15:30|31055.2|30990.7|31056.9|30987|31057|30992.3|31053|30987|17
1644538540000|2022-02-11 00:15:40|31057.8|30988.1|31055.7|30993.9|31059.7|30996.2|31053.8|30988|22
1644538550000|2022-02-11 00:15:50|31058.9|30993.4|31056.8|30993.4|31060.3|30997.3|31054.1|30993|23
1644538560000|2022-02-11 00:16:00|31057.1|30993.8|31059.3|30998.6|31059.9|30998.6|31057.1|30993.8|18
1644538570000|2022-02-11 00:16:10|31060.1|31000.2|31059.4|31005|31067.2|31005|31053.1|30989.3|20
1644538580000|2022-02-11 00:16:20|31058.5|31000|31057.3|30993.3|31060.9|31001.7|31049.6|30989.1|18
1644538590000|2022-02-11 00:16:30|31057.9|30999.6|31064.2|30997.9|31066.6|31001.2|31056.8|30993.8|23
1644538600000|2022-02-11 00:16:40|31063.5|30998.8|31061.5|31001.3|31066.8|31001.3|31061.5|30990.4|7
1644538610000|2022-02-11 00:16:50|31059|30994.3|31059.8|30999.3|31065.2|30999.4|31057.9|30994.3|20
1644538620000|2022-02-11 00:17:00|31060.1|31000.1|31065.7|31003.5|31066|31003.5|31060.1|30997.5|13
1644538630000|2022-02-11 00:17:10|31067.7|30998.6|31059.3|30995.9|31070.2|31002.8|31051.2|30989.3|12
1644538640000|2022-02-11 00:17:20|31059.1|30995.8|31060.2|31001.9|31065.5|31002.4|31057.3|30994.1|25
1644538650000|2022-02-11 00:17:30|31060.7|31002|31065.7|31008.8|31069.8|31013.9|31059.9|31002|13
1644538660000|2022-02-11 00:17:40|31066.7|31008.4|31062.6|31004.5|31069|31011.5|31059.1|31001|25
1644538670000|2022-02-11 00:17:50|31064.8|31002.4|31064|31003.6|31065.6|31004.7|31063.7|31001.4|17
1644538680000|2022-02-11 00:18:00|31069.7|31001.2|31066.7|31002.2|31069.7|31007.6|31065.6|31001.2|15
1644538690000|2022-02-11 00:18:10|31066.6|31004.9|31066.6|31007.6|31069.5|31010.6|31056.9|30995.5|26
1644538700000|2022-02-11 00:18:20|31065.8|31007.2|31066.3|31005.5|31069|31007.2|31062.6|31002.7|20
1644538710000|2022-02-11 00:18:30|31065.9|31005.3|31066.3|31005.7|31068.4|31007.7|31065.1|31004.1|15
1644538720000|2022-02-11 00:18:40|31066.5|31006|31065.9|31006.1|31066.8|31006.4|31062.2|30999.8|22
1644538730000|2022-02-11 00:18:50|31069.1|31005.1|31069.8|31006.2|31070.5|31013.3|31066.5|31003.8|16
1644538740000|2022-02-11 00:19:00|31075.1|31000.5|31071.6|31002.8|31075.1|31005.8|31068.3|31000.5|11
1644538750000|2022-02-11 00:19:10|31071|31005.1|31068.1|31002.8|31071|31005.1|31066.3|31000.7|12
1644538760000|2022-02-11 00:19:20|31069.1|31003.7|31065.3|31006.6|31069.1|31008.6|31065.3|31003.7|5
1644538770000|2022-02-11 00:19:30|31068.9|31018.9|31068.1|31008.2|31070.8|31020.8|31062.1|31008.2|10
1644538780000|2022-02-11 00:19:40|31069.4|31008.3|31074.8|31008.3|31076.5|31013.4|31069|31001.9|13
1644538790000|2022-02-11 00:19:50|31071.5|31003.6|31070.5|31009.1|31072.4|31014.7|31065.4|31002.9|30
1644538800000|2022-02-11 00:20:00|31070.3|31008.8|31078.1|31011.4|31081|31026.7|31069|31005.1|24
1644538810000|2022-02-11 00:20:10|31076.6|31015.1|31080.1|31020.5|31080.1|31024.4|31071.9|31012.4|27
1644538820000|2022-02-11 00:20:20|31079.4|31017.5|31076.9|31015.1|31081.4|31022.1|31074.8|31009.2|34
1644538830000|2022-02-11 00:20:30|31081.6|31028.6|31099|31022|31107.9|31028.6|31079.9|31012.5|37
1644538840000|2022-02-11 00:20:40|31104.9|31019.3|31099.4|31028.3|31105.5|31032.9|31090.6|31019.3|27
1644538850000|2022-02-11 00:20:50|31099.6|31029.5|31102.2|31035.1|31104.3|31035.1|31099.5|31027.9|27
1644538860000|2022-02-11 00:21:00|31101.5|31032|31101.6|31036.2|31104.8|31042.9|31097.3|31027.6|33
1644538870000|2022-02-11 00:21:10|31097|31029.2|31105.4|31024.5|31110.4|31037.4|31097|31021.6|35
1644538880000|2022-02-11 00:21:20|31103.7|31028.5|31105.1|31030.3|31111.2|31036.5|31103.1|31025.4|37
1644538890000|2022-02-11 00:21:30|31104.6|31029.5|31108.3|31029.5|31112.5|31031.3|31098.1|31018|34
1644538900000|2022-02-11 00:21:40|31106.9|31028.5|31104.1|31027.1|31109.4|31031.1|31095.5|31015.8|35
1644538910000|2022-02-11 00:21:50|31103.7|31025.4|31095.4|31018.7|31106|31027.8|31093|31018.7|32
1644538920000|2022-02-11 00:22:00|31095|31019.7|31103.3|31030.6|31105.8|31030.6|31094.5|31019.5|32
1644538930000|2022-02-11 00:22:10|31102|31030.7|31118.5|31038.6|31118.5|31041.2|31102|31028.1|37
1644538940000|2022-02-11 00:22:20|31115.3|31036.6|31108.1|31037.6|31122.2|31044.6|31107.1|31032.9|31
1644538950000|2022-02-11 00:22:30|31112.5|31032.2|31114.7|31041.1|31115|31041.1|31104.6|31032.2|30
1644538960000|2022-02-11 00:22:40|31111.8|31040.5|31114.4|31039.2|31117.1|31042.2|31110.1|31036.5|30
1644538970000|2022-02-11 00:22:50|31113.5|31041.2|31113.2|31040.8|31116|31045.8|31111.3|31040|22
1644538980000|2022-02-11 00:23:00|31113.3|31041|31108.2|31035.3|31113.8|31053|31099|31035.3|26
1644538990000|2022-02-11 00:23:10|31108.3|31036.8|31102.5|31032.4|31109.3|31036.8|31101.5|31031.6|23
1644539000000|2022-02-11 00:23:20|31103.3|31034|31100.8|31035.8|31104.8|31036.9|31096.5|31029.3|31
1644539010000|2022-02-11 00:23:30|31100.3|31031.5|31099.4|31033|31100.3|31034.3|31094.3|31027.3|21
1644539020000|2022-02-11 00:23:40|31098.4|31033.7|31097|31027.3|31101.4|31033.7|31094.2|31025.1|12
1644539030000|2022-02-11 00:23:50|31098.3|31028.1|31101|31037|31104.1|31040.1|31098.3|31028.1|6
1644539040000|2022-02-11 00:24:00|31102.2|31034.8|31091.9|31030.1|31102.3|31037.3|31091.1|31028|23
1644539050000|2022-02-11 00:24:10|31088.7|31026.5|31100.7|31045.3|31103.5|31048.7|31088.7|31026.5|17
1644539060000|2022-02-11 00:24:20|31099.5|31046.2|31094.9|31032.7|31107.7|31046.2|31094.9|31031.2|14
1644539070000|2022-02-11 00:24:30|31095.8|31034.9|31100.8|31031.2|31104.6|31034.9|31095.8|31023|8
1644539080000|2022-02-11 00:24:40|31101.3|31031.3|31103|31032.5|31103|31037.7|31097.5|31029|26
1644539090000|2022-02-11 00:24:50|31102.4|31030.8|31095.9|31034|31104.9|31039|31095.9|31029.9|22
1644539100000|2022-02-11 00:25:00|31099.8|31033.1|31089.6|31032.3|31104.1|31043.1|31089.6|31026.6|34
1644539110000|2022-02-11 00:25:10|31094.3|31039.2|31097.4|31038.4|31112|31048.3|31094.3|31029.9|25
1644539120000|2022-02-11 00:25:20|31104.2|31040|31108.2|31038.4|31111.6|31046.9|31102.4|31033.7|27
1644539130000|2022-02-11 00:25:30|31109.5|31037.6|31111.5|31038.1|31111.5|31042.5|31108|31035.5|18
1644539140000|2022-02-11 00:25:40|31110.7|31039.2|31111.6|31043.7|31112.4|31043.7|31106.1|31036.4|19
1644539150000|2022-02-11 00:25:50|31110.8|31043.3|31115.6|31047.7|31124.4|31049.1|31110.6|31040.5|30
1644539160000|2022-02-11 00:26:00|31115|31046|31111.6|31044.1|31116.4|31046.4|31109.5|31039.5|32
1644539170000|2022-02-11 00:26:10|31111.5|31042.9|31107.8|31042.2|31112.9|31044.7|31107|31040.7|24
1644539180000|2022-02-11 00:26:20|31107.5|31042|31111.3|31050|31113.6|31051.6|31104.3|31039.2|17
1644539190000|2022-02-11 00:26:30|31111.7|31048.9|31106.6|31042.2|31115.4|31058.3|31103.2|31041|22
1644539200000|2022-02-11 00:26:40|31114.3|31042.7|31116.3|31052.7|31116.3|31061.7|31106.9|31042.4|20
1644539210000|2022-02-11 00:26:50|31115.5|31054.4|31111.7|31057.2|31115.5|31059.1|31107.8|31036.6|23
1644539220000|2022-02-11 00:27:00|31112.4|31055.1|31117.3|31052.7|31119.8|31055.3|31102.3|31043.9|26
1644539230000|2022-02-11 00:27:10|31118.5|31049.1|31110.3|31054.1|31118.5|31065.9|31106.3|31044|30
1644539240000|2022-02-11 00:27:20|31113.7|31061.9|31110.9|31049.2|31116.4|31061.9|31105.1|31044.6|17
1644539250000|2022-02-11 00:27:30|31108.4|31046.6|31113.3|31046.6|31118.8|31057.3|31103|31030|17
1644539260000|2022-02-11 00:27:40|31116.4|31044.4|31106.4|31042.7|31116.4|31052.2|31102.7|31042.7|23
1644539270000|2022-02-11 00:27:50|31105.9|31043.1|31110.4|31035.9|31115.8|31047.7|31102.3|31035.7|23
1644539280000|2022-02-11 00:28:00|31114.2|31037.4|31109.4|31038|31116.3|31043|31106.8|31034.9|29
1644539290000|2022-02-11 00:28:10|31111.1|31038.8|31110.6|31044.8|31111.5|31047.1|31106.9|31038.8|17
1644539300000|2022-02-11 00:28:20|31110.7|31044.6|31113.7|31052.5|31114.8|31057.5|31109.1|31043.8|24
1644539310000|2022-02-11 00:28:30|31113.4|31052.4|31117.3|31048|31117.9|31058|31105.1|31045.5|27
1644539320000|2022-02-11 00:28:40|31114.9|31055.6|31114.4|31046.1|31123.6|31055.6|31109.7|31031.4|18
1644539330000|2022-02-11 00:28:50|31116|31045.3|31115.4|31048.7|31118.3|31051|31112.3|31043.3|18
1644539340000|2022-02-11 00:29:00|31113.8|31051.5|31114.8|31046.1|31116.7|31051.5|31111.7|31044.1|23
1644539350000|2022-02-11 00:29:10|31114.9|31048|31112.3|31047.8|31120.2|31059.6|31112.3|31046.1|16
1644539360000|2022-02-11 00:29:20|31114|31051.4|31114.6|31057.9|31118.2|31057.9|31112.8|31051.4|18
1644539370000|2022-02-11 00:29:30|31115.6|31056|31115.5|31051.5|31117.7|31058.4|31113.2|31049.5|13
1644539380000|2022-02-11 00:29:40|31115.6|31050.1|31116.5|31052.7|31117.6|31054.9|31107|31034|15
1644539390000|2022-02-11 00:29:50|31114.8|31054.8|31118.8|31055.3|31119.2|31059|31109.8|31046.6|15
1644539400000|2022-02-11 00:30:00|31117.2|31056.7|31117.6|31051.3|31124|31065.1|31112.8|31045.9|36
1644539410000|2022-02-11 00:30:10|31115.3|31052.1|31114.9|31053.8|31120.2|31059.9|31107.9|31046.4|19
1644539420000|2022-02-11 00:30:20|31115.1|31052.8|31113.5|31053|31117.8|31055.4|31111.9|31045.9|16
1644539430000|2022-02-11 00:30:30|31112.8|31053.6|31113.4|31049.7|31117.6|31062.4|31108.2|31042.9|30
1644539440000|2022-02-11 00:30:40|31112.6|31052.5|31112.5|31049.6|31116.2|31053.9|31111.6|31048.2|19
1644539450000|2022-02-11 00:30:50|31107.3|31047.3|31111|31041.3|31111.8|31055.4|31100.2|31035.9|30
1644539460000|2022-02-11 00:31:00|31109.6|31044.5|31103.9|31034.5|31112.8|31044.9|31100.7|31032.8|23
1644539470000|2022-02-11 00:31:10|31102.4|31034.7|31110.6|31037.4|31119.8|31052|31100.2|31031|35
1644539480000|2022-02-11 00:31:20|31109.9|31040.5|31111.1|31050.5|31115.3|31050.5|31109.9|31038.9|22
1644539490000|2022-02-11 00:31:30|31113.7|31045|31116.9|31047.3|31121.6|31052.8|31111.1|31042.9|28
1644539500000|2022-02-11 00:31:40|31117.8|31048.8|31117.2|31050.5|31120.8|31053.1|31115.7|31047.3|26
1644539510000|2022-02-11 00:31:50|31116.6|31050.2|31117.7|31050.1|31119|31051.6|31116.3|31047.1|27
1644539520000|2022-02-11 00:32:00|31118.6|31050.5|31114.6|31055.8|31119.9|31062.3|31114.6|31048.4|19
1644539530000|2022-02-11 00:32:10|31118.3|31053.1|31114.2|31045.6|31124|31070.2|31107|31043.6|30
1644539540000|2022-02-11 00:32:20|31114.5|31044.8|31120.9|31050.6|31122.2|31058.4|31110.7|31040.4|10
1644539550000|2022-02-11 00:32:30|31120.8|31045.6|31110.2|31046.9|31120.8|31056.8|31106.4|31044.4|25
1644539560000|2022-02-11 00:32:40|31113.3|31049.8|31113|31047.1|31116|31055.7|31112.4|31043.3|19
1644539570000|2022-02-11 00:32:50|31112.6|31049.3|31115.9|31052|31117.9|31056.6|31104.3|31040.3|23
1644539580000|2022-02-11 00:33:00|31116.5|31051.2|31103.4|31047.4|31116.5|31051.7|31101|31035.6|26
1644539590000|2022-02-11 00:33:10|31106.8|31043.1|31106.4|31040.4|31110.8|31048.3|31102.9|31035.6|13
1644539600000|2022-02-11 00:33:20|31110.1|31037.5|31105.4|31030.6|31110.3|31040.6|31103|31030.6|27
1644539610000|2022-02-11 00:33:30|31103.9|31032.6|31105.9|31038.1|31109.7|31043.9|31103.9|31032.4|30
1644539620000|2022-02-11 00:33:40|31105.2|31036.7|31104.6|31042.7|31110.4|31049.4|31101|31033.3|31
1644539630000|2022-02-11 00:33:50|31105.8|31044.2|31109.4|31048.9|31114.4|31049|31102.8|31040.8|37
1644539640000|2022-02-11 00:34:00|31105.5|31040.4|31109.9|31044.7|31111.3|31050.7|31103|31038.1|39
1644539650000|2022-02-11 00:34:10|31111.8|31044.4|31105.2|31039.5|31116.3|31050|31104.7|31037|40
1644539660000|2022-02-11 00:34:20|31107.4|31039.6|31103.6|31037.3|31107.4|31040.7|31103|31036.8|39
1644539670000|2022-02-11 00:34:30|31104.2|31036.8|31109.7|31043.3|31109.9|31043.3|31103.6|31036.8|29
1644539680000|2022-02-11 00:34:40|31109.6|31043.2|31110.1|31042.8|31112.6|31045.1|31107.9|31039.4|35
1644539690000|2022-02-11 00:34:50|31110.3|31041.7|31111.3|31045.4|31116|31049.1|31101.3|31039.2|25
1644539700000|2022-02-11 00:35:00|31111.7|31043.4|31112.8|31034.8|31112.8|31045.6|31104|31031.8|38
1644539710000|2022-02-11 00:35:10|31115.4|31034.1|31106.5|31031.1|31115.4|31050.8|31100.6|31028.2|36
1644539720000|2022-02-11 00:35:20|31105.9|31037.7|31105.6|31041.2|31109.1|31043.6|31101.9|31026.8|32
1644539730000|2022-02-11 00:35:30|31103.9|31042.2|31103.2|31035.8|31108.9|31045.8|31098.1|31026.8|25
1644539740000|2022-02-11 00:35:40|31108.2|31027.6|31106.9|31031.1|31108.2|31033.4|31102.8|31027.6|18
1644539750000|2022-02-11 00:35:50|31106.1|31031.5|31100.7|31037.3|31109.1|31039.9|31098.9|31027.4|33
1644539760000|2022-02-11 00:36:00|31099.7|31030.4|31106.1|31040.9|31112.9|31050.9|31097.4|31024.9|35
1644539770000|2022-02-11 00:36:10|31109.3|31038.9|31102.1|31037.2|31109.3|31042|31098.2|31030.5|38
1644539780000|2022-02-11 00:36:20|31097.4|31034.1|31103.6|31030.7|31105.3|31040.7|31096|31023.3|34
1644539790000|2022-02-11 00:36:30|31101|31029.6|31102|31031.2|31105.3|31037.5|31100.7|31028.4|36
1644539800000|2022-02-11 00:36:40|31101.5|31030.7|31103.7|31029.9|31106.8|31037|31097.7|31026.2|36
1644539810000|2022-02-11 00:36:50|31104.6|31030.7|31103.9|31028.2|31107.9|31038|31100.1|31026.4|33
1644539820000|2022-02-11 00:37:00|31101.3|31032.5|31100.4|31040.9|31104.9|31047.3|31092.5|31032.5|38
1644539830000|2022-02-11 00:37:10|31102.6|31039.3|31095.5|31033.2|31104.5|31044.8|31095.2|31032|36
1644539840000|2022-02-11 00:37:20|31096.2|31034.8|31096.2|31036|31098.5|31038.8|31094.6|31033.6|38
1644539850000|2022-02-11 00:37:30|31097.5|31037.3|31096.5|31034.4|31101.4|31039.7|31096.5|31028.2|19
1644539860000|2022-02-11 00:37:40|31096.8|31033.3|31105.1|31044.8|31105.1|31044.8|31094.3|31031|19
1644539870000|2022-02-11 00:37:50|31106.5|31040|31090.6|31029.8|31107.3|31045.6|31090.6|31027.9|26
1644539880000|2022-02-11 00:38:00|31090.4|31031.5|31093.7|31024.5|31096.8|31038.5|31090.4|31024.5|39
1644539890000|2022-02-11 00:38:10|31094.3|31034.1|31091.5|31029|31095.6|31034.1|31088.4|31022.3|40
1644539900000|2022-02-11 00:38:20|31091.8|31031.4|31098.4|31032.5|31098.9|31041.2|31090|31027.2|39
1644539910000|2022-02-11 00:38:30|31098.1|31036|31097.3|31033.5|31102.1|31040.5|31093|31030.7|40
1644539920000|2022-02-11 00:38:40|31097.1|31038.9|31097.4|31031|31106.3|31045.2|31094.7|31030.1|40
1644539930000|2022-02-11 00:38:50|31097.1|31033.7|31096.9|31035.1|31102.8|31036.5|31093.6|31026.2|39
1644539940000|2022-02-11 00:39:00|31097.8|31031.3|31099|31034.3|31100.9|31035.3|31096.1|31030.9|20
1644539950000|2022-02-11 00:39:10|31098.8|31035.8|31103.1|31036.8|31112|31046.7|31096.8|31032.8|25
1644539960000|2022-02-11 00:39:20|31101.3|31039.3|31105|31042.2|31108.8|31046.4|31098.6|31036.8|39
1644539970000|2022-02-11 00:39:30|31106.6|31042.1|31114.2|31037.8|31114.2|31048|31099.6|31036.1|37
1644539980000|2022-02-11 00:39:40|31111.1|31044.3|31098.5|31037.4|31112.7|31048.1|31098.5|31031.9|27
1644539990000|2022-02-11 00:39:50|31112.2|31048.6|31105.8|31051.7|31112.2|31051.7|31097.8|31034.2|39
1644540000000|2022-02-11 00:40:00|31106.4|31049.7|31104.4|31042.4|31113.3|31050.9|31096.6|31030.9|39
1644540010000|2022-02-11 00:40:10|31105.2|31045.3|31106|31036.1|31110.1|31049.9|31098.8|31027.2|37
1644540020000|2022-02-11 00:40:20|31105.6|31027.9|31102.6|31039.8|31108.3|31044.5|31094.8|31027.9|38
1644540030000|2022-02-11 00:40:30|31102.4|31044.4|31098.1|31035.9|31107.6|31046.1|31097.9|31030.9|38
1644540040000|2022-02-11 00:40:40|31097.7|31039.2|31105.4|31032.2|31105.7|31043|31097.7|31029.3|14
1644540050000|2022-02-11 00:40:50|31104.3|31033.7|31097.8|31038.9|31105.7|31038.9|31097.8|31031.6|13
1644540060000|2022-02-11 00:41:00|31100|31036.4|31099.1|31033.9|31103.5|31040.4|31094.5|31030.7|38
1644540070000|2022-02-11 00:41:10|31099.9|31036|31099.1|31038.9|31100.2|31040.8|31092.5|31030.2|39
1644540080000|2022-02-11 00:41:20|31098.8|31040.4|31092.9|31028.8|31102.7|31040.4|31092.3|31028.8|40
1644540090000|2022-02-11 00:41:30|31095.9|31037.8|31098|31037.8|31104|31045.1|31093.2|31027.2|37
1644540100000|2022-02-11 00:41:40|31098.7|31036.5|31096.9|31035|31103.5|31040.4|31094.8|31028.8|39
1644540110000|2022-02-11 00:41:50|31096.1|31036.2|31097.4|31036.3|31099.2|31038|31093.3|31033.1|32
1644540120000|2022-02-11 00:42:00|31097.7|31035.3|31097.4|31035.8|31100.8|31038.9|31095.5|31034.7|36
1644540130000|2022-02-11 00:42:10|31096.2|31035.9|31098.8|31035.8|31102.5|31042.8|31094.1|31033.8|39
1644540140000|2022-02-11 00:42:20|31097.9|31039.1|31099.1|31040.2|31110|31050.1|31097.9|31033.2|39
1644540150000|2022-02-11 00:42:30|31100.6|31039.6|31103.5|31042.2|31107.6|31047.9|31099.9|31030.6|39
1644540160000|2022-02-11 00:42:40|31106.2|31042.7|31104.8|31035.8|31107.8|31045.9|31097.1|31032.3|37
1644540170000|2022-02-11 00:42:50|31098.2|31036.6|31101.5|31039.6|31110.4|31043.6|31095.9|31029.8|40
1644540180000|2022-02-11 00:43:00|31101.4|31039.5|31101.5|31038|31110|31045.3|31096.1|31032|40
1644540190000|2022-02-11 00:43:10|31101|31038.7|31100.6|31038.1|31110.3|31041.8|31095.3|31033|39
1644540200000|2022-02-11 00:43:20|31099.3|31036.7|31098.6|31036.3|31100.5|31039.5|31098.4|31035.7|37
1644540210000|2022-02-11 00:43:30|31099.2|31036.4|31106.3|31039.2|31107.4|31045.1|31094.5|31027.6|39
1644540220000|2022-02-11 00:43:40|31104.6|31041.1|31100.1|31042.5|31107.5|31050.5|31097.4|31029.1|40
1644540230000|2022-02-11 00:43:50|31100.2|31044|31102.4|31039.2|31106.2|31048.2|31094.9|31033.6|38
1644540240000|2022-02-11 00:44:00|31100.8|31043.7|31105.5|31050.9|31108.5|31050.9|31096.5|31032.3|39
1644540250000|2022-02-11 00:44:10|31106.7|31042.6|31100|31032.6|31110.8|31047.3|31095.4|31029.6|40
1644540260000|2022-02-11 00:44:20|31101.8|31032|31103.1|31034.5|31113.2|31058.9|31098.7|31032|26
1644540270000|2022-02-11 00:44:30|31103.9|31034.9|31110.6|31035.6|31110.6|31041.6|31102.6|31031.8|17
1644540280000|2022-02-11 00:44:40|31107.8|31032.6|31104.7|31046.6|31107.8|31046.6|31102.8|31031.4|21
1644540290000|2022-02-11 00:44:50|31104.8|31046.4|31102.8|31041.4|31106.9|31046.4|31098.3|31040.7|29
1644540300000|2022-02-11 00:45:00|31103.1|31041.6|31106.5|31044.5|31107.5|31046|31101.7|31040.8|37
1644540310000|2022-02-11 00:45:10|31105.5|31043.4|31107.6|31048|31109.8|31050.2|31102.2|31040.1|37
1644540320000|2022-02-11 00:45:20|31105.1|31046.2|31105.7|31042.4|31107.5|31049.5|31101.9|31038.2|26
1644540330000|2022-02-11 00:45:30|31106.3|31043.5|31104.4|31044.5|31108.4|31048.1|31103.8|31041.4|20
1644540340000|2022-02-11 00:45:40|31104.3|31044.4|31106.6|31043.7|31110.2|31054.9|31104.3|31039.5|15
1644540350000|2022-02-11 00:45:50|31107.8|31049.1|31106|31039.1|31118.9|31049.8|31098.9|31038|29
1644540360000|2022-02-11 00:46:00|31105.8|31039.7|31104|31043.3|31110.5|31048.9|31103|31037.7|20
1644540370000|2022-02-11 00:46:10|31105.1|31043.8|31105.4|31041.2|31109.1|31045.3|31103.3|31040.3|22
1644540380000|2022-02-11 00:46:20|31106.8|31041.9|31108.1|31040.4|31108.1|31043.8|31099.1|31038.3|23
1644540390000|2022-02-11 00:46:30|31109.5|31049|31103.5|31039.5|31111.8|31049|31098.6|31034.1|32
1644540400000|2022-02-11 00:46:40|31102|31041.8|31099.7|31039|31106.3|31044.2|31099.7|31038|23
1644540410000|2022-02-11 00:46:50|31099.8|31039.1|31099.8|31036.4|31103.1|31039.2|31097|31034.4|33
1644540420000|2022-02-11 00:47:00|31102.2|31033.4|31096|31034.7|31104.4|31040.4|31095.4|31029.5|21
1644540430000|2022-02-11 00:47:10|31100.9|31032.2|31100.7|31034.9|31102.3|31039.7|31092.9|31030.8|23
1644540440000|2022-02-11 00:47:20|31096.5|31029.3|31096.8|31034.2|31097.6|31037|31095.1|31029.3|24
1644540450000|2022-02-11 00:47:30|31097.4|31035.2|31093.5|31030.4|31099.6|31035.2|31092.3|31023.8|25
1644540460000|2022-02-11 00:47:40|31098.3|31030|31098.5|31033|31098.5|31034|31094|31029.5|16
1644540470000|2022-02-11 00:47:50|31097.8|31034.7|31097.5|31030|31100.1|31036|31096.6|31027.7|17
1644540480000|2022-02-11 00:48:00|31097.9|31029.9|31108.9|31045.3|31109.4|31045.3|31093.9|31026.5|28
1644540490000|2022-02-11 00:48:10|31103.5|31040.4|31101|31036.9|31104.7|31044.3|31098.9|31035.7|31
1644540500000|2022-02-11 00:48:20|31102.6|31037.8|31104|31029.7|31108.9|31043|31093.4|31017.8|35
1644540510000|2022-02-11 00:48:30|31103.7|31031.6|31100.4|31028|31103.7|31031.7|31097|31026.6|26
1644540520000|2022-02-11 00:48:40|31098.6|31027.4|31100|31029.5|31100.8|31030.9|31098.6|31025.4|14
1644540530000|2022-02-11 00:48:50|31098|31031.4|31096.6|31018.8|31103.4|31031.6|31092.7|31018.7|23
1644540540000|2022-02-11 00:49:00|31095.8|31020.9|31098.3|31026.4|31099.2|31029.7|31093.2|31018.8|31
1644540550000|2022-02-11 00:49:10|31097.9|31027.1|31100.2|31025.4|31100.2|31030.9|31095.2|31025.1|30
1644540560000|2022-02-11 00:49:20|31100.9|31026.2|31099.4|31024.7|31101.6|31028.6|31096.2|31024.7|26
1644540570000|2022-02-11 00:49:30|31099.3|31025.6|31098.1|31028.5|31103.2|31028.5|31095.5|31021.8|29
1644540580000|2022-02-11 00:49:40|31098.5|31027.7|31098.7|31026|31101.6|31029.6|31093|31021.9|33
1644540590000|2022-02-11 00:49:50|31097.3|31024.5|31101.4|31025.8|31101.4|31032.5|31094.1|31023.4|33
1644540600000|2022-02-11 00:50:00|31100.7|31025.5|31093.7|31032.5|31101.3|31034.5|31090.4|31022.6|32
1644540610000|2022-02-11 00:50:10|31096.7|31031|31100.8|31026.3|31100.8|31042.1|31093.3|31024|37
1644540620000|2022-02-11 00:50:20|31093.8|31031.5|31092.2|31027.7|31103.7|31040.1|31091.8|31024.8|30
1644540630000|2022-02-11 00:50:30|31096.2|31027.9|31096.7|31030.2|31103.9|31038.3|31091.3|31023.5|36
1644540640000|2022-02-11 00:50:40|31097.5|31030.1|31095.3|31032.7|31101.2|31037.3|31094.4|31029.1|35
1644540650000|2022-02-11 00:50:50|31094.7|31032.1|31095.4|31032.4|31096.8|31039.3|31092.8|31028.2|33
1644540660000|2022-02-11 00:51:00|31095.1|31032.6|31099.5|31034.1|31103.9|31041|31091.7|31026.8|34
1644540670000|2022-02-11 00:51:10|31098.3|31036.3|31097.1|31031|31101.6|31039.9|31087.5|31023.8|34
1644540680000|2022-02-11 00:51:20|31095.7|31031.4|31098.4|31035.5|31098.4|31035.9|31091.9|31022.9|24
1644540690000|2022-02-11 00:51:30|31093.8|31029.2|31095|31030.5|31100.8|31033.6|31093|31024.8|36
1644540700000|2022-02-11 00:51:40|31095.5|31031.6|31104.3|31027.9|31105.6|31034.4|31091|31023.1|35
1644540710000|2022-02-11 00:51:50|31091.4|31033.4|31091.5|31038.7|31098.7|31038.7|31091.4|31024.3|31
1644540720000|2022-02-11 00:52:00|31091.8|31037.2|31092.3|31029.5|31096.4|31037.2|31091.8|31024.9|26
1644540730000|2022-02-11 00:52:10|31090.9|31036.6|31095.8|31035.7|31100.9|31036.6|31090.9|31027.2|13
1644540740000|2022-02-11 00:52:20|31095.1|31036.5|31091.7|31031.8|31098.8|31036.5|31089.5|31024.1|26
1644540750000|2022-02-11 00:52:30|31091.2|31034.1|31092.8|31033.1|31098.3|31035.6|31089.9|31025.6|34
1644540760000|2022-02-11 00:52:40|31094.5|31026.7|31097.4|31035.8|31098.5|31035.8|31088.3|31026|34
1644540770000|2022-02-11 00:52:50|31098|31033.9|31094.2|31028.7|31098.8|31036.4|31086.8|31020.8|36
1644540780000|2022-02-11 00:53:00|31088.1|31026.3|31093.4|31030.8|31096.2|31036.2|31088.1|31026.3|36
1644540790000|2022-02-11 00:53:10|31093.6|31029.9|31095|31029.6|31096|31034.8|31088.7|31020|29
1644540800000|2022-02-11 00:53:20|31094.5|31031.4|31095.2|31030.6|31098.9|31031.4|31092.4|31021.2|17
1644540810000|2022-02-11 00:53:30|31096.2|31028.1|31092.2|31027.8|31096.2|31036.2|31089.1|31027.3|15
1644540820000|2022-02-11 00:53:40|31092.3|31027|31090.1|31029.9|31093.6|31029.9|31088.2|31025.9|18
1644540830000|2022-02-11 00:53:50|31088.8|31030.6|31094.3|31029.8|31100.4|31034.2|31088.6|31024.3|33
1644540840000|2022-02-11 00:54:00|31089.5|31026.4|31089.5|31029.3|31097.8|31032.6|31086.9|31022.5|28
1644540850000|2022-02-11 00:54:10|31088.6|31030.2|31085.7|31031.3|31093.2|31031.8|31084.6|31019|34
1644540860000|2022-02-11 00:54:20|31082.2|31027.4|31087|31027.9|31090.1|31030.5|31082.2|31024.7|34
1644540870000|2022-02-11 00:54:30|31086.6|31027.5|31086.4|31023.6|31088.5|31029.6|31083.5|31019.1|36
1644540880000|2022-02-11 00:54:40|31086.3|31024.5|31085.4|31023.5|31094.6|31027.6|31082.8|31017.4|33
1644540890000|2022-02-11 00:54:50|31087.9|31019|31088.9|31019.3|31089.8|31021.8|31086.7|31016.5|30
1644540900000|2022-02-11 00:55:00|31085|31015.3|31085|31019|31087.9|31020|31080.1|31014|36
1644540910000|2022-02-11 00:55:10|31085.7|31019.4|31091.1|31013.2|31091.8|31019.8|31084|31012.6|31
1644540920000|2022-02-11 00:55:20|31091.9|31013.7|31089.8|31015.4|31093.5|31019|31089.4|31012.4|32
1644540930000|2022-02-11 00:55:30|31091.5|31016.3|31094.9|31020.4|31095.2|31021.2|31088.4|31016|30
1644540940000|2022-02-11 00:55:40|31094|31021.3|31094.7|31020.1|31095.2|31026.9|31090.4|31019.5|23
1644540950000|2022-02-11 00:55:50|31093.2|31024.6|31093|31023.2|31094.9|31024.6|31088.8|31016|26
1644540960000|2022-02-11 00:56:00|31093.6|31022.6|31087.3|31018.7|31093.8|31022.6|31086.4|31016.3|34
1644540970000|2022-02-11 00:56:10|31087.2|31018.1|31093.6|31022.6|31093.6|31024.6|31083.5|31016.1|21
1644540980000|2022-02-11 00:56:20|31091.5|31025.5|31089.1|31018.5|31095.3|31026.1|31089.1|31016.7|14
1644540990000|2022-02-11 00:56:30|31088.8|31018.1|31091.4|31018.1|31093.2|31020.3|31086.3|31015|30
1644541000000|2022-02-11 00:56:40|31091.8|31020.1|31090.9|31017.1|31095.1|31020.1|31090.6|31015.1|28
1644541010000|2022-02-11 00:56:50|31090.3|31018.5|31089.2|31018|31092.6|31018.5|31087.9|31014.9|17
1644541020000|2022-02-11 00:57:00|31088.8|31019.5|31091.8|31017.6|31091.8|31022.1|31086.2|31016|13
1644541030000|2022-02-11 00:57:10|31091.1|31016.9|31090|31019.4|31091.9|31019.4|31087.1|31016.2|14
1644541040000|2022-02-11 00:57:20|31087.8|31022.7|31091.8|31015.6|31093.4|31022.7|31087.7|31011.5|18
1644541050000|2022-02-11 00:57:30|31090.8|31016|31092.2|31016.7|31092.2|31018.9|31085.4|31015.4|20
1644541060000|2022-02-11 00:57:40|31087.4|31021.1|31088.3|31016.8|31090.2|31021.1|31087.4|31015.6|12
1644541070000|2022-02-11 00:57:50|31087.2|31018.5|31089.2|31023.1|31089.2|31025.9|31086.5|31018.5|10
1644541080000|2022-02-11 00:58:00|31090.1|31022.3|31082.1|31019.3|31090.1|31025.4|31078|31013.9|26
1644541090000|2022-02-11 00:58:10|31080.5|31020.6|31081.2|31021.4|31086.5|31022.4|31077.1|31013.7|37
1644541100000|2022-02-11 00:58:20|31088.8|31015|31082.1|31013.1|31090.1|31016.4|31080.6|31011.8|35
1644541110000|2022-02-11 00:58:30|31082.7|31012.1|31082.5|31014.2|31087.6|31015.6|31081.7|31010.3|38
1644541120000|2022-02-11 00:58:40|31082.7|31014.3|31087.6|31012|31087.6|31016.9|31081.9|31008.5|28
1644541130000|2022-02-11 00:58:50|31088.1|31010.9|31082.1|31015.7|31088.7|31015.7|31081.3|31009.3|31
1644541140000|2022-02-11 00:59:00|31082.4|31012.8|31084.5|31015.2|31087.7|31019.6|31073.4|31009.8|36
1644541150000|2022-02-11 00:59:10|31083.4|31017.5|31082.8|31011.7|31085.5|31017.5|31079|31007|38
1644541160000|2022-02-11 00:59:20|31083.2|31013.1|31083.7|31013.4|31086|31018.6|31078|31006.8|26
1644541170000|2022-02-11 00:59:30|31084.5|31014|31081.5|31012.1|31084.5|31017.4|31080.7|31011.8|15
1644541180000|2022-02-11 00:59:40|31083.3|31011.1|31082.2|31015|31084.8|31016.9|31080|31011.1|36
1644541190000|2022-02-11 00:59:50|31083.5|31014.9|31082.3|31013.7|31084.6|31016.3|31079.9|31011.4|31
1644541200000|2022-02-11 01:00:00|31082|31022.6|31081.2|31022.2|31082.7|31024.1|31076.8|31012.1|39
1644541210000|2022-02-11 01:00:10|31080.8|31021.8|31084|31016|31087.8|31022.7|31080.7|31011.8|37
1644541220000|2022-02-11 01:00:20|31085.7|31016.8|31086.5|31016.8|31089.8|31021.7|31085.2|31015.2|33
1644541230000|2022-02-11 01:00:30|31086.8|31016.4|31083.6|31015.5|31088.1|31019|31083.1|31013.9|22
1644541240000|2022-02-11 01:00:40|31083.8|31013.6|31082.5|31016.9|31084.4|31021.3|31080.4|31011.6|24
1644541250000|2022-02-11 01:00:50|31081.4|31017.9|31082.1|31018.8|31085.7|31023.8|31072.7|31010.5|26
1644541260000|2022-02-11 01:01:00|31083.9|31018.9|31083.4|31021.2|31091.9|31027.8|31078|31014.5|23
1644541270000|2022-02-11 01:01:10|31082|31023.5|31087.4|31027.9|31093.5|31032.5|31081.8|31019.6|24
1644541280000|2022-02-11 01:01:20|31088.5|31024.2|31085.6|31019.9|31088.8|31027.7|31085|31018.2|16
1644541290000|2022-02-11 01:01:30|31085.9|31020.2|31083.4|31020.3|31088.7|31022.8|31082.1|31019.2|23
1644541300000|2022-02-11 01:01:40|31083.1|31020|31080.2|31029.1|31089.3|31029.1|31080|31017.7|17
1644541310000|2022-02-11 01:01:50|31083|31030.6|31086|31021.7|31089.3|31030.6|31083|31015.7|21
1644541320000|2022-02-11 01:02:00|31086.1|31022.9|31086.8|31025.3|31088.9|31025.6|31083.4|31019.9|22
1644541330000|2022-02-11 01:02:10|31086.6|31025.2|31085.7|31023.4|31089.8|31028.5|31085.7|31021.1|23
1644541340000|2022-02-11 01:02:20|31086.1|31023.5|31091.2|31024.8|31096|31035.8|31086.1|31020|29
1644541350000|2022-02-11 01:02:30|31090.6|31023.6|31088.5|31024.4|31093.5|31031.6|31088.5|31022.7|22
1644541360000|2022-02-11 01:02:40|31088.6|31026|31087.8|31026.2|31091.3|31027.5|31087.3|31023.6|17
1644541370000|2022-02-11 01:02:50|31087.9|31025.7|31088.2|31021.5|31092.2|31025.7|31083.8|31015.3|25
1644541380000|2022-02-11 01:03:00|31089.7|31020.8|31084.8|31018.5|31089.7|31020.8|31084.8|31017.5|22
1644541390000|2022-02-11 01:03:10|31085|31019|31088.8|31018.2|31088.8|31019.5|31084.9|31016.8|16
1644541400000|2022-02-11 01:03:20|31086.5|31017.3|31091.7|31021.3|31091.7|31022|31085.7|31017.3|19
1644541410000|2022-02-11 01:03:30|31087|31027.6|31083.9|31014.4|31097|31027.6|31080.1|31006.2|14
1644541420000|2022-02-11 01:03:40|31084.4|31016.7|31089.6|31024.9|31091.6|31026|31084.4|31015.6|13
1644541430000|2022-02-11 01:03:50|31089.9|31026.1|31086.2|31017.2|31089.9|31027.8|31079.4|31013.4|22
1644541440000|2022-02-11 01:04:00|31086.7|31018.8|31080.1|31017.1|31086.7|31022|31078.4|31013.5|24
1644541450000|2022-02-11 01:04:10|31079.7|31016.9|31083.2|31018.6|31083.2|31020.9|31079.1|31016.9|15
1644541460000|2022-02-11 01:04:20|31083|31017.1|31086.6|31010.7|31086.6|31028.5|31076.2|31009.9|21
1644541470000|2022-02-11 01:04:30|31078.8|31008.1|31079.4|31015.8|31082.9|31015.8|31078.4|31007.2|15
1644541480000|2022-02-11 01:04:40|31078.9|31017.3|31075.3|31011.6|31078.9|31017.3|31074.4|31011.1|19
1644541490000|2022-02-11 01:04:50|31076|31013|31085.1|31017.1|31085.3|31021.3|31075.8|31013|18
1644541500000|2022-02-11 01:05:00|31084.1|31017.6|31083.9|31018.3|31084.6|31021.2|31078.2|31013.4|21
1644541510000|2022-02-11 01:05:10|31082.9|31019.5|31081|31013.2|31083|31019.5|31079.7|31011.6|25
1644541520000|2022-02-11 01:05:20|31081.7|31013.8|31081.8|31025|31087.7|31025|31074.4|31010|14
1644541530000|2022-02-11 01:05:30|31082.9|31022.8|31077.2|31012.6|31082.9|31022.8|31075.7|31012.6|18
1644541540000|2022-02-11 01:05:40|31077.4|31014.2|31083.1|31013.2|31083.8|31014.2|31072.6|31003.8|22
1644541550000|2022-02-11 01:05:50|31083.4|31011.9|31079.2|31010.7|31083.4|31019.5|31074.8|31006.1|19
1644541560000|2022-02-11 01:06:00|31076.9|31005.7|31074.1|31013.3|31079.4|31013.3|31073|31005.7|13
1644541570000|2022-02-11 01:06:10|31075.7|31014.7|31079.1|31017|31080.1|31023.8|31072.8|31014.7|8
1644541580000|2022-02-11 01:06:20|31078.2|31019.8|31070.3|31008.3|31078.2|31019.8|31069.7|31006.7|26
1644541590000|2022-02-11 01:06:30|31068.4|31014.8|31075.2|31006.7|31077.6|31014.8|31068.4|31001.9|17
1644541600000|2022-02-11 01:06:40|31071.7|31008.2|31072.8|31007.7|31074.8|31014.6|31069.3|31007.7|20
1644541610000|2022-02-11 01:06:50|31072.3|31008.5|31073.6|31005.4|31077|31008.9|31072.1|30999.7|27
1644541620000|2022-02-11 01:07:00|31074.6|31006.2|31071.2|31007.5|31075.6|31008.8|31070|31004|18
1644541630000|2022-02-11 01:07:10|31069.9|31005.1|31070.9|31010.2|31074.7|31013|31069.9|31004.9|25
1644541640000|2022-02-11 01:07:20|31071.6|31008.9|31075.6|31009|31078.7|31011.4|31071.5|31004|22
1644541650000|2022-02-11 01:07:30|31075.7|31010.8|31072.1|31009.3|31082.3|31024.2|31071.2|31009.3|20
1644541660000|2022-02-11 01:07:40|31077.4|31007.9|31075.3|31008|31077.4|31013.6|31072.5|31007|20
1644541670000|2022-02-11 01:07:50|31075.7|31009.5|31074.4|31009.9|31076.1|31010.6|31071.8|31007.4|11
1644541680000|2022-02-11 01:08:00|31078.8|31008.9|31074|31014.3|31084.1|31014.7|31073.3|31005.7|17
1644541690000|2022-02-11 01:08:10|31074.5|31014.8|31075.6|31011.5|31076.9|31016.7|31074|31011.4|13
1644541700000|2022-02-11 01:08:20|31075.9|31012.1|31073.7|31013.4|31076.8|31013.4|31073.2|31010.7|19
1644541710000|2022-02-11 01:08:30|31075.9|31007.4|31076.1|31010.3|31076.9|31015.7|31071.7|31007.4|15
1644541720000|2022-02-11 01:08:40|31076|31010.1|31073.4|31009.4|31077.7|31013.5|31072.9|31007.9|15
1644541730000|2022-02-11 01:08:50|31073.5|31009.5|31077.5|31010.6|31078.1|31011.7|31072.6|31006.9|21
1644541740000|2022-02-11 01:09:00|31081.6|31007.8|31078.5|31011.6|31081.9|31011.6|31076.9|31005.1|13
1644541750000|2022-02-11 01:09:10|31078.7|31010.7|31071.1|31008.4|31078.7|31013.8|31071.1|31008.4|22
1644541760000|2022-02-11 01:09:20|31073.4|31008|31071.5|31008.6|31073.9|31010.5|31069.9|31007.3|17
1644541770000|2022-02-11 01:09:30|31071.7|31008.9|31074|31014.6|31083.9|31017.9|31069.4|31007.2|25
1644541780000|2022-02-11 01:09:40|31074.2|31014.8|31074.9|31013.8|31078.2|31018.3|31074|31011.5|18
1644541790000|2022-02-11 01:09:50|31075|31012.7|31076.5|31013.6|31077.6|31015.8|31074.6|31011.3|23
1644541800000|2022-02-11 01:10:00|31075.2|31014.1|31075.6|31011.1|31081.6|31014.1|31075.1|31007.1|27
1644541810000|2022-02-11 01:10:10|31075.4|31010.9|31080|31014.9|31080.9|31014.9|31074|31007.9|14
1644541820000|2022-02-11 01:10:20|31076.8|31016.2|31080.8|31012.8|31081.7|31016.2|31076.8|31011.9|10
1644541830000|2022-02-11 01:10:30|31078.9|31015.3|31082.3|31016.8|31086.4|31020.1|31077|31010.3|28
1644541840000|2022-02-11 01:10:40|31082|31015.9|31080.8|31018.7|31082|31019.5|31077.8|31012.6|14
1644541850000|2022-02-11 01:10:50|31082.5|31016.6|31077.5|31015.3|31082.8|31017.5|31077.5|31012.8|18
1644541860000|2022-02-11 01:11:00|31079.8|31014.8|31083.2|31014.8|31086.4|31031.7|31075.4|31008.7|16
1644541870000|2022-02-11 01:11:10|31083.7|31016.4|31083|31013.8|31086.6|31019.1|31081.4|31013.8|14
1644541880000|2022-02-11 01:11:20|31084.7|31014.6|31083.5|31016.5|31084.8|31016.5|31080.2|31012.8|15
1644541890000|2022-02-11 01:11:30|31081.5|31013.6|31081.5|31016.2|31082.2|31016.2|31080.7|31013.5|11
1644541900000|2022-02-11 01:11:40|31081.9|31015.4|31083|31016.3|31083.2|31019|31081.3|31014.8|12
1644541910000|2022-02-11 01:11:50|31084.9|31015.4|31084|31019.4|31085|31032.2|31075.7|31010.5|17
1644541920000|2022-02-11 01:12:00|31084.2|31020.6|31082.7|31016.8|31084.2|31021|31081.3|31012.2|18
1644541930000|2022-02-11 01:12:10|31082.8|31016.9|31089.5|31021.8|31090.6|31026.2|31081.1|31013.1|23
1644541940000|2022-02-11 01:12:20|31088.5|31023.8|31082.8|31018.9|31089.7|31024.8|31082.4|31018.4|19
1644541950000|2022-02-11 01:12:30|31083.6|31021.7|31088.3|31020|31088.3|31022.1|31083.1|31018.7|19
1644541960000|2022-02-11 01:12:40|31088|31020.2|31089.1|31021.4|31091.9|31023.3|31087.2|31018.9|15
1644541970000|2022-02-11 01:12:50|31089.2|31022.4|31087.6|31024.3|31092.1|31024.8|31085.2|31021.4|17
1644541980000|2022-02-11 01:13:00|31087.4|31023.6|31087.3|31024|31091.2|31024.2|31086|31019.3|23
1644541990000|2022-02-11 01:13:10|31088.4|31025.6|31090.7|31022.6|31090.7|31025.7|31087.4|31020.5|15
1644542000000|2022-02-11 01:13:20|31091.5|31025.3|31087|31032|31091.5|31032|31083.4|31023.4|13
1644542010000|2022-02-11 01:13:30|31087.9|31027.1|31086.3|31023.8|31093.9|31030.2|31085.9|31021.2|23
1644542020000|2022-02-11 01:13:40|31085.6|31021.3|31090.3|31025.3|31091.7|31029.1|31085.6|31021.3|18
1644542030000|2022-02-11 01:13:50|31090.6|31025.6|31090.9|31028.8|31090.9|31028.8|31087.9|31025.6|14
1644542040000|2022-02-11 01:14:00|31091|31025.6|31093.2|31028|31093.2|31028|31091|31024.6|13
1644542050000|2022-02-11 01:14:10|31089|31021.1|31092.9|31025|31097.4|31032|31085.9|31018.2|18
1644542060000|2022-02-11 01:14:20|31092.8|31027|31090.2|31022.8|31093.7|31027|31090.2|31022.7|11
1644542070000|2022-02-11 01:14:30|31091.4|31022.3|31091.4|31025.2|31094|31032.1|31087.3|31022.3|16
1644542080000|2022-02-11 01:14:40|31088.8|31022.8|31090.9|31023|31092.4|31025.1|31088.8|31020.7|17
1644542090000|2022-02-11 01:14:50|31091.1|31025.9|31091.2|31026.6|31091.2|31027.9|31086.6|31025.2|11
1644542100000|2022-02-11 01:15:00|31091.3|31026.7|31089|31018.6|31092.8|31026.7|31088.2|31018.6|14
1644542110000|2022-02-11 01:15:10|31084.5|31023.5|31090.3|31020.9|31092.9|31036.2|31084.5|31019.7|19
1644542120000|2022-02-11 01:15:20|31090.5|31024.8|31091.3|31023.5|31093|31026.4|31089.4|31021.2|7
1644542130000|2022-02-11 01:15:30|31091.4|31023.6|31099.2|31025.1|31099.7|31032.5|31087.2|31022.6|26
1644542140000|2022-02-11 01:15:40|31097.1|31029.7|31094.7|31024.9|31098.8|31035.1|31091.8|31023.9|17
1644542150000|2022-02-11 01:15:50|31092|31027.5|31089.9|31025|31094.6|31028.8|31089.2|31025|12
1644542160000|2022-02-11 01:16:00|31089.5|31026.5|31090.8|31028.8|31093.6|31030|31087.7|31024.2|19
1644542170000|2022-02-11 01:16:10|31091.2|31028.4|31093|31019.9|31093.8|31030.4|31084.8|31016.9|18
1644542180000|2022-02-11 01:16:20|31091.8|31025.7|31085.1|31018.9|31092.9|31025.7|31084.6|31017.7|18
1644542190000|2022-02-11 01:16:30|31084.8|31020.7|31086.8|31019.8|31086.9|31021.6|31084.8|31016.2|14
1644542200000|2022-02-11 01:16:40|31086.7|31018.9|31086.8|31018.9|31087.2|31019.7|31086.2|31017.2|11
1644542210000|2022-02-11 01:16:50|31086.7|31018.8|31082.1|31018.3|31090.6|31024.7|31079.6|31011|13
1644542220000|2022-02-11 01:17:00|31083.4|31024.8|31081.9|31018.7|31088.6|31024.8|31080.8|31012.3|26
1644542230000|2022-02-11 01:17:10|31083.8|31016.2|31081.5|31012.9|31083.8|31018.4|31081.1|31012.9|12
1644542240000|2022-02-11 01:17:20|31080.9|31016.6|31082.8|31018|31083.5|31019.4|31079.5|31015.9|15
1644542250000|2022-02-11 01:17:30|31081.1|31017.9|31084.3|31020.1|31085.1|31023.8|31081.1|31017.2|14
1644542260000|2022-02-11 01:17:40|31084.8|31020.6|31081.1|31016.8|31085.2|31023.3|31080|31016.8|18
1644542270000|2022-02-11 01:17:50|31080.2|31016.9|31085.8|31018.4|31085.8|31021.6|31079.7|31014.6|14
1644542280000|2022-02-11 01:18:00|31085.4|31016.7|31081.5|31020.6|31085.8|31021.3|31079.7|31012.6|18
1644542290000|2022-02-11 01:18:10|31081|31021.4|31081.8|31016.5|31082.6|31023.3|31079.7|31010.7|15
1644542300000|2022-02-11 01:18:20|31081.2|31018.5|31080.2|31015.8|31082.4|31018.5|31076.9|31015.3|16
1644542310000|2022-02-11 01:18:30|31080.9|31016.7|31080.5|31008.9|31084|31019.2|31074.6|31006.1|19
1644542320000|2022-02-11 01:18:40|31074.1|31015|31079.1|31012.2|31079.1|31015|31074.1|31008.3|21
1644542330000|2022-02-11 01:18:50|31078.1|31014.3|31078.6|31014.2|31081.4|31019.6|31076.6|31013.4|21
1644542340000|2022-02-11 01:19:00|31079.4|31014.1|31077.9|31015|31079.4|31018.5|31074.4|31013.6|15
1644542350000|2022-02-11 01:19:10|31078.8|31013.8|31081.1|31011.4|31082|31014.1|31076.9|31008.9|18
1644542360000|2022-02-11 01:19:20|31081.6|31011.9|31085.2|31025.2|31085.2|31025.2|31075.5|31009.6|15
1644542370000|2022-02-11 01:19:30|31081.7|31031.7|31085.3|31014.6|31089.3|31031.7|31080.8|31009.7|13
1644542380000|2022-02-11 01:19:40|31084.3|31017.5|31078|31016.1|31084.3|31019.1|31077.4|31009.9|15
1644542390000|2022-02-11 01:19:50|31077.4|31015.6|31082.6|31013|31082.6|31018.1|31077.4|31013|12
1644542400000|2022-02-11 01:20:00|31080.8|31015.7|31077.3|31015.4|31082|31016.5|31076.4|31008.8|16
1644542410000|2022-02-11 01:20:10|31078.2|31013.6|31079.6|31014.1|31083.6|31016.7|31076|31010.5|24
1644542420000|2022-02-11 01:20:20|31082.8|31022|31085.7|31016.5|31087.3|31023.9|31081.6|31013|11
1644542430000|2022-02-11 01:20:30|31086.1|31015.8|31082|31013.6|31086.1|31015.8|31079.8|31010.3|13
1644542440000|2022-02-11 01:20:40|31082.7|31012.7|31075.4|31014.9|31082.7|31017.5|31075.4|31011.5|16
1644542450000|2022-02-11 01:20:50|31075.5|31016.7|31075.4|31010.4|31082.7|31018.4|31074.1|31003|21
1644542460000|2022-02-11 01:21:00|31076.1|31012.9|31077.2|31006.6|31079.4|31012.9|31074.6|31003.6|14
1644542470000|2022-02-11 01:21:10|31075.3|31009.5|31077.4|31010.4|31077.8|31012.7|31075.3|31008.5|11
1644542480000|2022-02-11 01:21:20|31077.8|31009.1|31080.1|31012.6|31081.3|31016.6|31072.4|31006.8|22
1644542490000|2022-02-11 01:21:30|31080.5|31010|31083.5|31014.6|31083.5|31019.2|31079.3|31010|9
1644542500000|2022-02-11 01:21:40|31083.1|31015.7|31084.5|31018.8|31084.5|31020.9|31074.4|31011.5|8
1644542510000|2022-02-11 01:21:50|31084.2|31013.4|31081.6|31015.6|31085.7|31018.1|31078.5|31007.2|19
1644542520000|2022-02-11 01:22:00|31081.9|31012.8|31079.5|31014.6|31083.7|31014.7|31079.3|31008.1|14
1644542530000|2022-02-11 01:22:10|31081.4|31014|31078.7|31018.2|31082.2|31018.2|31078.7|31013.1|20
1644542540000|2022-02-11 01:22:20|31078.3|31018|31082.2|31018.5|31082.3|31020.9|31078.2|31016.1|12
1644542550000|2022-02-11 01:22:30|31082.1|31017.7|31076.8|31014.2|31082.1|31019.5|31076.8|31012.9|16
1644542560000|2022-02-11 01:22:40|31077.3|31015.7|31079.5|31014.7|31083.2|31022.1|31075.5|31012.5|12
1644542570000|2022-02-11 01:22:50|31086.9|31010.9|31084.3|31013.5|31086.9|31020.8|31081.2|31010.9|12
1644542580000|2022-02-11 01:23:00|31084.8|31012.5|31082.6|31017.9|31085|31017.9|31082.6|31012.5|10
1644542590000|2022-02-11 01:23:10|31083.5|31015.7|31080|31007.4|31084.1|31017.9|31075.2|31007.4|17
1644542600000|2022-02-11 01:23:20|31077.7|31011.9|31081|31017.5|31083.4|31019.5|31077.7|31007.3|10
1644542610000|2022-02-11 01:23:30|31082.5|31012.3|31078.9|31015.3|31082.5|31019.4|31075|31008|20
1644542620000|2022-02-11 01:23:40|31077.9|31015.7|31077.8|31022.6|31079.1|31022.6|31075.5|31015.1|13
1644542630000|2022-02-11 01:23:50|31078.3|31022.4|31077.3|31013|31081.1|31022.4|31073.6|31011.3|11
1644542640000|2022-02-11 01:24:00|31076.4|31012.6|31078.5|31012.3|31079|31014.9|31076.2|31011.5|15
1644542650000|2022-02-11 01:24:10|31079.2|31014.3|31080.6|31011.9|31082.4|31014.3|31079.2|31010.4|7
1644542660000|2022-02-11 01:24:20|31079.8|31013.5|31079.3|31016.7|31082.4|31016.7|31077.1|31010.8|11
1644542670000|2022-02-11 01:24:30|31077.6|31017.2|31081.6|31019.4|31084.3|31025|31077.6|31014.1|10
1644542680000|2022-02-11 01:24:40|31081.4|31020.8|31082.7|31019.4|31083.8|31020.8|31081|31016.5|14
1644542690000|2022-02-11 01:24:50|31074.8|31013.3|31074.9|31009.5|31077.9|31015.1|31074.8|31009.5|9
1644542700000|2022-02-11 01:25:00|31074.1|31008.3|31079.9|31013.2|31079.9|31013.6|31074.1|31008.3|13
1644542710000|2022-02-11 01:25:10|31079.4|31014.2|31079.3|31010.1|31085.3|31021.1|31070.9|31006.3|18
1644542720000|2022-02-11 01:25:20|31079.4|31011.2|31079.6|31019.4|31082.1|31019.4|31078.7|31010.8|12
1644542730000|2022-02-11 01:25:30|31079.7|31016.7|31077.8|31018.6|31079.7|31022.2|31077.4|31013.7|9
1644542740000|2022-02-11 01:25:40|31077.9|31018.5|31081.7|31016.2|31081.7|31018.5|31077.9|31012.1|13
1644542750000|2022-02-11 01:25:50|31081.8|31014.6|31084.5|31014.8|31084.9|31015.8|31081.8|31012.7|7
1644542760000|2022-02-11 01:26:00|31086.7|31012.9|31080.6|31016.3|31086.7|31017|31076.3|31009.4|16
1644542770000|2022-02-11 01:26:10|31080.5|31015.7|31079.1|31013.1|31081.9|31016.1|31077.9|31012.3|14
1644542780000|2022-02-11 01:26:20|31079.9|31015|31077.5|31020.7|31081.5|31020.7|31077.1|31015|7
1644542790000|2022-02-11 01:26:30|31079.3|31025.4|31083.5|31011.5|31083.5|31025.4|31077|31011.5|16
1644542800000|2022-02-11 01:26:40|31083.1|31010.1|31080.7|31021.8|31086.2|31021.8|31079.8|31010.1|10
1644542810000|2022-02-11 01:26:50|31083.1|31018|31075.2|31012.2|31083.1|31018|31075.2|31009.4|15
1644542820000|2022-02-11 01:27:00|31076.8|31011.8|31083.3|31012.2|31083.6|31017.8|31076.8|31011|21
1644542830000|2022-02-11 01:27:10|31082.2|31012.1|31082.2|31014.7|31084.6|31016.1|31081.6|31012.1|11
1644542840000|2022-02-11 01:27:20|31083.5|31014.5|31081.1|31016.1|31083.5|31016.6|31080|31012.9|14
1644542850000|2022-02-11 01:27:30|31079.9|31017.1|31081|31015.1|31085.2|31022|31079.6|31015|10
1644542860000|2022-02-11 01:27:40|31082.4|31015|31080.9|31012.2|31085.4|31022.4|31071.2|31012|15
1644542870000|2022-02-11 01:27:50|31083.6|31011.1|31083.5|31012|31083.6|31015.4|31082.3|31011.1|6
1644542880000|2022-02-11 01:28:00|31081.3|31017.8|31082.5|31015.9|31082.5|31020|31079.4|31015.9|8
1644542890000|2022-02-11 01:28:10|31082.4|31022.4|31079.5|31013.9|31083.5|31022.4|31076.3|31011.8|14
1644542900000|2022-02-11 01:28:20|31079|31014.2|31080.3|31014.8|31080.5|31015.2|31077.8|31013.3|9
1644542910000|2022-02-11 01:28:30|31081.2|31016.6|31082|31015|31083.1|31016.6|31081.2|31012.7|9
1644542920000|2022-02-11 01:28:40|31083.3|31012.6|31078.6|31013.5|31083.3|31020.5|31077.5|31012.6|8
1644542930000|2022-02-11 01:28:50|31080.6|31013.1|31083|31018.8|31083.6|31022|31079.8|31013.1|14
1644542940000|2022-02-11 01:29:00|31085.3|31015.7|31082.3|31018.8|31085.6|31019.6|31082.3|31015.7|12
1644542950000|2022-02-11 01:29:10|31083.7|31017.9|31080.4|31016|31083.7|31017.9|31078.1|31012.9|21
1644542960000|2022-02-11 01:29:20|31081.5|31015.9|31080.9|31016|31081.8|31017.7|31078.9|31015|7
1644542970000|2022-02-11 01:29:30|31085.1|31016.7|31080.8|31013.3|31085.2|31025.2|31074.8|31009.1|16
1644542980000|2022-02-11 01:29:40|31080.4|31018.1|31082.8|31015.9|31083.4|31018.1|31079.9|31011.1|14
1644542990000|2022-02-11 01:29:50|31081.7|31018.1|31082|31019.6|31082.2|31023.1|31079.3|31018.1|14
1644543000000|2022-02-11 01:30:00|31082.2|31019.9|31079.9|31012.4|31082.2|31021.1|31077.8|31011.7|21
1644543010000|2022-02-11 01:30:10|31081.2|31011.9|31079.7|31015.1|31081.3|31015.3|31076.9|31011.6|14
1644543020000|2022-02-11 01:30:20|31078.5|31015.5|31083.5|31017.4|31084.8|31024.1|31078.5|31013.3|15
1644543030000|2022-02-11 01:30:30|31084.9|31015.2|31084.1|31018.3|31085.8|31020.3|31079.5|31012.3|21
1644543040000|2022-02-11 01:30:40|31085.7|31020.3|31086.2|31014.9|31086.2|31020.6|31081.2|31014.5|19
1644543050000|2022-02-11 01:30:50|31085.9|31016.7|31082.6|31015.2|31086.7|31020.4|31082.5|31015.2|17
1644543060000|2022-02-11 01:31:00|31083.4|31016.3|31083.8|31018.9|31085.1|31022.5|31083.4|31016.3|10
1644543070000|2022-02-11 01:31:10|31084.1|31021.3|31084.8|31017.3|31086.6|31023.3|31081.7|31011.5|15
1644543080000|2022-02-11 01:31:20|31086.2|31020.6|31085|31024.5|31088.2|31024.5|31085|31019|6
1644543090000|2022-02-11 01:31:30|31079.8|31024.8|31085.3|31017.7|31088.6|31025.5|31079.7|31017.7|15
1644543100000|2022-02-11 01:31:40|31085.2|31018.2|31088.4|31018.8|31089.5|31021.9|31085.2|31018.2|11
1644543110000|2022-02-11 01:31:50|31087.5|31018|31085.7|31018.2|31089.2|31020.4|31084.8|31016|9
1644543120000|2022-02-11 01:32:00|31087|31018.8|31085.3|31027.5|31089|31027.5|31083.1|31017.7|13
1644543130000|2022-02-11 01:32:10|31084.8|31025.9|31086.4|31026.8|31088.5|31027.3|31084.8|31023.2|17
1644543140000|2022-02-11 01:32:20|31091.2|31023.8|31084.6|31015.9|31091.6|31027.5|31083.2|31015.9|19
1644543150000|2022-02-11 01:32:30|31085.6|31018.9|31082.3|31018.3|31085.6|31024.4|31082.3|31018.2|9
1644543160000|2022-02-11 01:32:40|31084.6|31017|31084.9|31018.2|31086.3|31020|31082.9|31015.8|13
1644543170000|2022-02-11 01:32:50|31085.1|31019.6|31082.3|31020.1|31086.6|31020.1|31079|31017.9|10
1644543180000|2022-02-11 01:33:00|31082.2|31020.8|31088.5|31021.8|31088.5|31022.4|31080.5|31017|17
1644543190000|2022-02-11 01:33:10|31085.6|31020.2|31087.7|31021.4|31089.1|31023.2|31085.3|31018.3|22
1644543200000|2022-02-11 01:33:20|31086|31019.1|31082.8|31019.9|31088.9|31021.3|31082.8|31017.1|20
1644543210000|2022-02-11 01:33:30|31083|31020.1|31085.7|31022.4|31087.4|31022.4|31082.8|31019.5|14
1644543220000|2022-02-11 01:33:40|31090.5|31023.9|31081|31019.8|31090.6|31023.9|31081|31017.4|12
1644543230000|2022-02-11 01:33:50|31082|31017.7|31086.8|31019.2|31093.6|31029.3|31082|31014.9|15
1644543240000|2022-02-11 01:34:00|31088.8|31020.4|31082.9|31025.3|31089.7|31025.8|31082.9|31019.4|14
1644543250000|2022-02-11 01:34:10|31084.3|31028|31086.5|31024.9|31087.6|31029.2|31081.8|31019.5|16
1644543260000|2022-02-11 01:34:20|31088.1|31024.2|31087.6|31024.7|31088.1|31026|31084.2|31024|12
1644543270000|2022-02-11 01:34:30|31086.1|31025|31086.4|31029.6|31088.3|31031.1|31086.1|31024.1|8
1644543280000|2022-02-11 01:34:40|31090.1|31025.5|31092.9|31025.1|31093.1|31027.3|31089.7|31025|17
1644543290000|2022-02-11 01:34:50|31092.5|31026.1|31090.5|31028.8|31093|31032.2|31084.6|31021.4|16
1644543300000|2022-02-11 01:35:00|31089|31031|31087.2|31018.9|31091.1|31032.5|31086.4|31018.7|14
1644543310000|2022-02-11 01:35:10|31087.1|31019.6|31090.5|31022.9|31090.7|31026.7|31087.1|31019.6|13
1644543320000|2022-02-11 01:35:20|31090|31022.4|31087.3|31029.6|31090.5|31029.6|31084.2|31022.4|10
1644543330000|2022-02-11 01:35:30|31086.4|31030.9|31092.3|31024.8|31092.3|31030.9|31086|31024.4|11
1644543340000|2022-02-11 01:35:40|31090.6|31028.8|31086.8|31019.3|31090.7|31028.8|31086.8|31019.3|18
1644543350000|2022-02-11 01:35:50|31088.2|31019.9|31088.3|31027.5|31088.9|31029.9|31085.1|31019.9|15
1644543360000|2022-02-11 01:36:00|31089.1|31024.3|31084.3|31019.5|31089.1|31027.8|31084.3|31016.5|14
1644543370000|2022-02-11 01:36:10|31083.9|31019|31087.1|31023.2|31088.2|31024.9|31083.2|31017.4|8
1644543380000|2022-02-11 01:36:20|31085.9|31023.7|31087.7|31021.8|31089.1|31025.1|31084.6|31013.1|12
1644543390000|2022-02-11 01:36:30|31088.2|31022.5|31088|31024|31090.6|31031.6|31082.1|31021.5|8
1644543400000|2022-02-11 01:36:40|31088.1|31026.1|31085.2|31019.9|31090.5|31030.9|31084.4|31019.9|12
1644543410000|2022-02-11 01:36:50|31085.5|31019.1|31085.8|31023.5|31087.7|31024.2|31083.5|31018.6|21
1644543420000|2022-02-11 01:37:00|31085.4|31024.6|31086.4|31022.9|31087.8|31026.3|31084.9|31021.9|8
1644543430000|2022-02-11 01:37:10|31085.3|31024.2|31085|31029.8|31087.6|31029.8|31085|31023.1|6
1644543440000|2022-02-11 01:37:20|31086.4|31029.1|31086.7|31020.1|31087.5|31030.5|31081.5|31018.5|8
1644543450000|2022-02-11 01:37:30|31086.3|31022.1|31087.3|31026.2|31088.5|31033.1|31080.2|31022.1|9
1644543460000|2022-02-11 01:37:40|31086.6|31026.3|31088.6|31024.8|31088.6|31033.1|31084.7|31024.8|6
1644543470000|2022-02-11 01:37:50|31087.4|31025.6|31086.6|31020.6|31088.6|31027.5|31085.7|31019.7|8
1644543480000|2022-02-11 01:38:00|31086.8|31020.5|31085.1|31019.6|31086.9|31021.5|31084|31019.5|15
1644543490000|2022-02-11 01:38:10|31085.9|31021.2|31089.4|31019.4|31090.1|31023.2|31085.9|31019|14
1644543500000|2022-02-11 01:38:20|31088.2|31020.1|31087.1|31029.3|31091.3|31029.3|31085.2|31019.4|14
1644543510000|2022-02-11 01:38:30|31086.6|31030.8|31086.9|31031.4|31089.8|31031.4|31086.5|31024.4|8
1644543520000|2022-02-11 01:38:40|31087|31030.6|31087.4|31023|31088.2|31030.6|31080.9|31019.8|15
1644543530000|2022-02-11 01:38:50|31087.8|31020.8|31085.3|31019.7|31087.9|31022.3|31084.2|31019.4|10
1644543540000|2022-02-11 01:39:00|31084.8|31020|31089.3|31021.7|31090.6|31029.4|31081.5|31018.8|19
1644543550000|2022-02-11 01:39:10|31089.4|31021.1|31089.4|31021.6|31092.1|31025.9|31087.7|31015.9|10
1644543560000|2022-02-11 01:39:20|31089.5|31022.1|31090.3|31020.2|31090.5|31023.6|31089|31019.3|6
1644543570000|2022-02-11 01:39:30|31090|31020.9|31085.6|31024.9|31090|31024.9|31084.4|31020.1|10
1644543580000|2022-02-11 01:39:40|31084.3|31025.9|31081.8|31027.2|31087.3|31027.2|31081.8|31021.7|12
1644543590000|2022-02-11 01:39:50|31081.5|31020.3|31083.5|31027.1|31087.1|31027.1|31081.5|31019.7|19
1644543600000|2022-02-11 01:40:00|31083.6|31028.2|31083.7|31014.5|31085.8|31029.3|31081.1|31013.9|17
1644543610000|2022-02-11 01:40:10|31084.9|31016.3|31083.7|31020|31085.7|31020|31083.7|31015.6|4
1644543620000|2022-02-11 01:40:20|31085.7|31017.4|31082.9|31018.3|31085.7|31021|31080.6|31017.4|7
1644543630000|2022-02-11 01:40:30|31084|31025.4|31086.2|31023.9|31086.6|31027.9|31083.3|31022.3|9
1644543640000|2022-02-11 01:40:40|31086.5|31023|31084.3|31016.3|31086.5|31023|31073.2|31004.8|24
1644543650000|2022-02-11 01:40:50|31083.4|31019.4|31076.5|31009.9|31085.3|31019.4|31075.7|31009.1|17
1644543660000|2022-02-11 01:41:00|31078.2|31009.3|31078.7|31009.9|31079.5|31010.6|31077.6|31008.2|12
1644543670000|2022-02-11 01:41:10|31078.6|31009.8|31074|31009.3|31078.6|31013.1|31072.6|31007.9|15
1644543680000|2022-02-11 01:41:20|31074.8|31011|31073.6|31007.1|31075.8|31011.9|31071.6|31005.7|14
1644543690000|2022-02-11 01:41:30|31074.9|31007|31069.7|31004.6|31075.8|31010.4|31065.4|30997.9|27
1644543700000|2022-02-11 01:41:40|31070.8|31005.1|31072.4|31007.9|31073.4|31007.9|31070.6|31003.6|16
1644543710000|2022-02-11 01:41:50|31072.1|31008.6|31070.1|31004.8|31074.9|31008.6|31066.4|30999.4|23
1644543720000|2022-02-11 01:42:00|31068.7|31004.2|31069.1|31007.8|31070.4|31013.6|31055.9|31002.7|22
1644543730000|2022-02-11 01:42:10|31072.5|31002.3|31070.8|31003.1|31072.5|31006.7|31065.3|31000.9|15
1644543740000|2022-02-11 01:42:20|31067.6|31008.7|31066|31008.6|31068.1|31011.8|31061.3|31008|9
1644543750000|2022-02-11 01:42:30|31066.9|31007.2|31068.2|31008.7|31074|31008.7|31058.8|30994.8|19
1644543760000|2022-02-11 01:42:40|31073.2|31000.1|31064.9|31003.1|31073.2|31006.4|31062.5|30995.6|16
1644543770000|2022-02-11 01:42:50|31061.5|31005.1|31066|31002.8|31066|31005.8|31061.5|31002.8|12
1644543780000|2022-02-11 01:43:00|31065.2|31002.7|31063.7|30996.3|31065.2|31002.7|31059.2|30994|19
1644543790000|2022-02-11 01:43:10|31065.5|31008.7|31063.9|30998.9|31067|31008.7|31060.4|30993.5|17
1644543800000|2022-02-11 01:43:20|31063.4|31001.6|31064|30997.9|31065.3|31001.6|31061.7|30992.1|21
1644543810000|2022-02-11 01:43:30|31062.9|30997.8|31058.7|31006.6|31065.7|31006.6|31058.7|30994.3|20
1644543820000|2022-02-11 01:43:40|31059.4|31007.2|31066.6|30998.5|31068.9|31010.8|31057.1|30994.5|28
1644543830000|2022-02-11 01:43:50|31066.4|31000.7|31066.1|31000.1|31067.7|31004.3|31064.3|30997.4|21
1644543840000|2022-02-11 01:44:00|31067.2|31004.1|31060.2|30999|31068.5|31006.3|31058.2|30996.3|23
1644543850000|2022-02-11 01:44:10|31060.4|30996.4|31062.2|30998.2|31062.3|30999.7|31060.1|30995.6|18
1644543860000|2022-02-11 01:44:20|31061.3|30996.4|31061.2|31003|31065.6|31004.3|31059.8|30996.2|24
1644543870000|2022-02-11 01:44:30|31062|31002.5|31059|30991.7|31062.9|31002.9|31056.3|30988.8|26
1644543880000|2022-02-11 01:44:40|31061.2|30994.6|31061.9|31001.1|31061.9|31001.1|31057.4|30991.5|19
1644543890000|2022-02-11 01:44:50|31062|31001.2|31061.9|30996.7|31067.3|31001.2|31061.5|30994.6|20
1644543900000|2022-02-11 01:45:00|31061.8|31001.5|31066.6|30997.8|31066.6|31001.5|31061.8|30997.1|10
1644543910000|2022-02-11 01:45:10|31061.9|31000.9|31063.7|31002.8|31064.7|31004.9|31061.9|30999.2|14
1644543920000|2022-02-11 01:45:20|31068.1|31000.7|31068.3|31001.8|31072.2|31012.1|31061.7|30995.9|28
1644543930000|2022-02-11 01:45:30|31068.6|31004|31068.8|31003.9|31071.9|31010.5|31067.8|31002.5|24
1644543940000|2022-02-11 01:45:40|31070|31004|31071.3|31006.2|31071.3|31007.7|31069.6|31004|16
1644543950000|2022-02-11 01:45:50|31071.4|31005.4|31070.2|31010.1|31071.4|31010.1|31066.8|31004.4|10
1644543960000|2022-02-11 01:46:00|31068.3|31003.9|31073|31010.8|31073|31013.3|31068.3|31003.9|24
1644543970000|2022-02-11 01:46:10|31072.9|31009.9|31076.9|31008.6|31076.9|31012.2|31071.5|31008.5|17
1644543980000|2022-02-11 01:46:20|31069.5|31009.9|31071.9|31011.6|31073.4|31013.4|31069.5|31007.1|15
1644543990000|2022-02-11 01:46:30|31072.8|31011.8|31073.8|31023.8|31083.1|31023.8|31069.8|31003.4|10
1644544000000|2022-02-11 01:46:40|31073.3|31023.3|31077.8|31011.9|31078.8|31023.3|31073|31010.5|17
1644544010000|2022-02-11 01:46:50|31076.6|31015.4|31074.3|31006.1|31076.6|31015.4|31071.6|31004.7|21
1644544020000|2022-02-11 01:47:00|31073.3|31008.3|31075.2|31006.4|31078.8|31010.6|31063.9|30999.6|17
1644544030000|2022-02-11 01:47:10|31075.7|31005.6|31069.6|31002.3|31075.9|31009|31069|31002.3|15
1644544040000|2022-02-11 01:47:20|31070|31001.5|31073.6|31002.3|31075.7|31007.1|31064|30999|17
1644544050000|2022-02-11 01:47:30|31069.9|31009.2|31071.2|31007|31072.6|31012.1|31069.5|31004.2|10
1644544060000|2022-02-11 01:47:40|31070.2|31010.8|31063.8|31003.7|31070.2|31010.8|31063.1|31000.6|15
1644544070000|2022-02-11 01:47:50|31063.6|31003.4|31067.1|30999.9|31073.5|31010.4|31063.6|30999.9|16
1644544080000|2022-02-11 01:48:00|31066.8|31001.3|31067.3|31003.4|31069.7|31004.2|31064.8|30998|22
1644544090000|2022-02-11 01:48:10|31066.7|31004.6|31062.8|31003.4|31068.3|31005|31062.8|31000.1|16
1644544100000|2022-02-11 01:48:20|31064.6|31002.6|31066.8|31003.3|31067.3|31005.8|31063.4|31000.6|15
1644544110000|2022-02-11 01:48:30|31066.4|31004.6|31068.4|31002.4|31072.2|31005|31066.4|31000.6|19
1644544120000|2022-02-11 01:48:40|31068|31001.5|31066.7|31007.7|31069|31010.3|31063.1|31001.1|14
1644544130000|2022-02-11 01:48:50|31066.6|31010.1|31066.7|31002.8|31067.7|31011.7|31065|31000.9|17
1644544140000|2022-02-11 01:49:00|31065|31004.5|31064.5|31000.9|31067.2|31004.7|31064.5|31000.8|25
1644544150000|2022-02-11 01:49:10|31065.7|31003.1|31065.9|30997.6|31065.9|31003.5|31060.5|30993.7|23
1644544160000|2022-02-11 01:49:20|31065.7|31000|31060.9|30996.8|31065.7|31003.5|31059.8|30996.2|23
1644544170000|2022-02-11 01:49:30|31060.3|30997.4|31060.8|30995.1|31062.8|31000.3|31060.3|30995.1|14
1644544180000|2022-02-11 01:49:40|31061|30996|31065.3|30998|31065.3|30999|31061|30995.2|12
1644544190000|2022-02-11 01:49:50|31063.7|30999.1|31070|31002.2|31073.1|31007.7|31057.1|30994.8|17
1644544200000|2022-02-11 01:50:00|31073.1|30999|31067.6|30997|31073.1|31001|31063.3|30997|13
1644544210000|2022-02-11 01:50:10|31065.3|31000.4|31065.2|30997.1|31066.5|31002.6|31063|30995.4|18
1644544220000|2022-02-11 01:50:20|31064.9|31000.7|31063.7|31005.4|31066.9|31007.3|31060|30996.8|15
1644544230000|2022-02-11 01:50:30|31064.4|31004.2|31067.9|31002.6|31071.7|31007.9|31055|30994.3|23
1644544240000|2022-02-11 01:50:40|31068.1|31001.5|31062.7|30996|31069|31005.7|31061.6|30996|19
1644544250000|2022-02-11 01:50:50|31061.6|30999.4|31063.3|30997.1|31063.4|31000.1|31061.1|30996.3|21
1644544260000|2022-02-11 01:51:00|31062.9|30996.7|31063.8|31003.8|31063.9|31009.2|31059.2|30996.7|17
1644544270000|2022-02-11 01:51:10|31063.3|31002.9|31062.9|30996.2|31067|31006.1|31062.6|30995.9|18
1644544280000|2022-02-11 01:51:20|31063.9|30997.1|31061.9|31002.7|31063.9|31002.7|31059.3|30997.1|12
1644544290000|2022-02-11 01:51:30|31068.4|31000.7|31066.4|31005.4|31068.4|31005.4|31066.4|31000.7|5
1644544300000|2022-02-11 01:51:40|31066.6|31004.5|31067.3|31003.3|31069.1|31004.5|31066.6|30999.1|6
1644544310000|2022-02-11 01:51:50|31066.9|31004.8|31061.3|30999.4|31066.9|31010.8|31057.3|30996.4|13
1644544320000|2022-02-11 01:52:00|31061|30995|31060.4|30996.8|31065.5|31000.6|31060.2|30995|13
1644544330000|2022-02-11 01:52:10|31055.9|31000.7|31059|30996.6|31060.8|31004.5|31055.9|30996.6|10
1644544340000|2022-02-11 01:52:20|31061.5|30997.5|31065.9|30997.7|31065.9|31000|31060.8|30995.4|14
1644544350000|2022-02-11 01:52:30|31064.9|30999.5|31062.5|30995.5|31066.4|30999.5|31062.2|30995.1|7
1644544360000|2022-02-11 01:52:40|31062.8|30998.3|31064.4|31002|31064.6|31008|31056|30998.3|12
1644544370000|2022-02-11 01:52:50|31064.3|31001|31061.9|30994.2|31064.3|31001|31059.6|30989.9|17
1644544380000|2022-02-11 01:53:00|31065.2|30992.4|31061.8|30994.5|31065.4|30998.6|31060.7|30992.4|18
1644544390000|2022-02-11 01:53:10|31061.4|30996.9|31061.7|30997.3|31062.5|30997.4|31061.4|30995.5|8
1644544400000|2022-02-11 01:53:20|31057.7|31000|31061.1|30998.6|31061.1|31000.4|31057.7|30997.5|9
1644544410000|2022-02-11 01:53:30|31058.7|30999.3|31061.1|30992.4|31066.2|31003.4|31058.7|30991.1|17
1644544420000|2022-02-11 01:53:40|31062.4|30992|31058.5|30992.2|31062.4|30999.6|31058.5|30992|14
1644544430000|2022-02-11 01:53:50|31060.2|30992.3|31058.6|30997.8|31061.4|30999.4|31057.5|30992.3|17
1644544440000|2022-02-11 01:54:00|31059.2|30999.3|31061.7|30996.5|31061.7|30999.3|31058.1|30994.5|18
1644544450000|2022-02-11 01:54:10|31058.2|30999.1|31063.7|31000|31063.7|31002.3|31058.1|30998.3|18
1644544460000|2022-02-11 01:54:20|31063.1|31000.4|31062|30999.2|31063.8|31000.4|31061.3|30994.3|12
1644544470000|2022-02-11 01:54:30|31061.1|31001.8|31065|30996.5|31071.9|31006.3|31056.2|30992.6|16
1644544480000|2022-02-11 01:54:40|31061.1|31003.3|31063.1|31004.3|31065.9|31005.3|31061.1|30994.4|11
1644544490000|2022-02-11 01:54:50|31062.6|31003.7|31064.5|30997.8|31064.5|31003.7|31060|30995.2|8
1644544500000|2022-02-11 01:55:00|31064.7|30998.5|31063.7|31000.3|31064.7|31003.2|31059.7|30998.5|15
1644544510000|2022-02-11 01:55:10|31064|31004.7|31065.3|31001.7|31065.3|31006|31063.1|31001.7|6
1644544520000|2022-02-11 01:55:20|31061|31003.8|31067|31004.9|31069.2|31008|31059.3|30999.2|9
1644544530000|2022-02-11 01:55:30|31069|31000|31062.2|31001|31069.2|31008.6|31060.7|30996.2|13
1644544540000|2022-02-11 01:55:40|31062.1|31001.1|31060.8|31000.7|31062.5|31004.6|31057.9|30996.8|16
1644544550000|2022-02-11 01:55:50|31062.3|30999.9|31061.6|31000.1|31062.9|31001.4|31060.6|30997.9|7
1644544560000|2022-02-11 01:56:00|31065.5|30997.2|31062.2|30999.4|31065.5|31000.1|31061|30994.8|16
1644544570000|2022-02-11 01:56:10|31059.9|30997.8|31060.4|31001|31062.3|31001.7|31059.5|30995.3|13
1644544580000|2022-02-11 01:56:20|31060.1|30998.9|31062.6|31002.4|31062.6|31003.6|31056.2|30998.9|14
1644544590000|2022-02-11 01:56:30|31064.9|31006.2|31065.3|31004.1|31067.2|31008.7|31064.3|31003|12
1644544600000|2022-02-11 01:56:40|31066.1|31002.4|31064.1|30995.8|31066.1|31003.2|31061.8|30995.3|14
1644544610000|2022-02-11 01:56:50|31064.7|30998|31063.4|31004.5|31064.7|31008.1|31058.7|30998|11
1644544620000|2022-02-11 01:57:00|31062.9|31006.7|31071.4|31006.3|31074|31008.7|31060.9|30996.1|26
1644544630000|2022-02-11 01:57:10|31071.1|31003.9|31070.9|31004.5|31072.6|31006|31070|31000.6|8
1644544640000|2022-02-11 01:57:20|31062.1|31010.5|31073.5|31013.4|31080.6|31013.4|31061.4|31001.8|26
1644544650000|2022-02-11 01:57:30|31072.8|31015.8|31071|31007.8|31076|31015.8|31069|31005.3|17
1644544660000|2022-02-11 01:57:40|31070.7|31007.1|31070.9|31007.2|31073|31010.2|31070.6|31006.9|22
1644544670000|2022-02-11 01:57:50|31070.5|31006.8|31073.1|31005.7|31074.5|31006.8|31070.1|31004|11
1644544680000|2022-02-11 01:58:00|31073.2|31004.4|31064.9|30999.5|31073.2|31017.5|31064.9|30999.5|14
1644544690000|2022-02-11 01:58:10|31065.7|31002.9|31066|31002.8|31075.6|31011.5|31062.7|31002.8|7
1644544700000|2022-02-11 01:58:20|31067.7|30999.6|31072|31004|31073.1|31008.9|31064|30999.6|22
1644544710000|2022-02-11 01:58:30|31069.7|31006.4|31069.7|31007.5|31072|31007.5|31069.7|31000.3|9
1644544720000|2022-02-11 01:58:40|31071.5|31004.1|31069|31005.8|31071.5|31005.8|31068|31001.5|8
1644544730000|2022-02-11 01:58:50|31069.8|31004.2|31066.3|31014|31069.8|31014|31064|31004.2|7
1644544740000|2022-02-11 01:59:00|31069.7|31006.4|31070|31002.5|31070|31006.4|31066.8|30997.5|10
1644544750000|2022-02-11 01:59:10|31069|31005.7|31070.2|31003.2|31071.2|31012.6|31060.5|30999.2|18
1644544760000|2022-02-11 01:59:20|31068.2|31008.6|31068.6|31001.3|31071.4|31008.6|31065.8|31000.5|7
1644544770000|2022-02-11 01:59:30|31068.5|31001.2|31069.6|31007|31070.1|31009.5|31067.7|31001.2|12
1644544780000|2022-02-11 01:59:40|31064.1|31008.4|31068.9|31007.1|31071.7|31009|31064.1|31002.7|12
1644544790000|2022-02-11 01:59:50|31069.1|31006.4|31068.4|31001.8|31071.7|31009.3|31065.3|31001.4|11
1644544800000|2022-02-11 02:00:00|31071.9|31000.8|31069.7|31006.3|31072.4|31013|31065.4|30999|24
1644544810000|2022-02-11 02:00:10|31068.5|31008.8|31070.6|31009.7|31071.6|31011.6|31066|31007.6|17
1644544820000|2022-02-11 02:00:20|31069.6|31011.3|31070.3|31003|31075.2|31011.3|31068.2|31001.3|13
1644544830000|2022-02-11 02:00:30|31070.2|31002.9|31070.1|31004.3|31072.5|31004.8|31069.6|31001.9|27
1644544840000|2022-02-11 02:00:40|31070.6|31004.7|31076|31007.1|31076|31011.2|31063|31002.2|22
1644544850000|2022-02-11 02:00:50|31073.3|31014.2|31071.2|31002.4|31074.4|31015.7|31069.4|31000.9|16
1644544860000|2022-02-11 02:01:00|31070.8|31002|31070.4|31008.9|31071.3|31011.1|31067.4|31002|21
1644544870000|2022-02-11 02:01:10|31070.3|31008.5|31069.2|31005.8|31071.9|31010.9|31068.6|31002.5|11
1644544880000|2022-02-11 02:01:20|31070.7|31008.9|31070.6|31007.4|31073.3|31011.9|31068.5|31007|15
1644544890000|2022-02-11 02:01:30|31070.8|31008.3|31074.2|31018.3|31078|31018.3|31069.7|31006.9|22
1644544900000|2022-02-11 02:01:40|31077.8|31012.8|31072.7|31006.2|31077.8|31012.8|31072.6|31003.3|19
1644544910000|2022-02-11 02:01:50|31075|31005.4|31074.1|31009.7|31075.8|31009.7|31074.1|31005.4|7
1644544920000|2022-02-11 02:02:00|31072.9|31008|31074.6|31012.8|31074.6|31016.9|31066.6|31008|11
1644544930000|2022-02-11 02:02:10|31074.2|31013.7|31074.1|31015.7|31074.7|31015.7|31074|31013.7|7
1644544940000|2022-02-11 02:02:20|31070.7|31002.5|31071.9|31016.3|31074.2|31016.3|31070.7|31002.5|9
1644544950000|2022-02-11 02:02:30|31071.5|31016|31075.2|31015.3|31075.2|31020.4|31069|31014.7|9
1644544960000|2022-02-11 02:02:40|31074.2|31014.4|31073.1|31017.7|31074.5|31019|31071.6|31014.4|8
1644544970000|2022-02-11 02:02:50|31074.5|31015.8|31076.7|31011.3|31076.7|31017.3|31071.3|31011.3|8
1644544980000|2022-02-11 02:03:00|31079.8|31008.9|31076.6|31011.5|31079.8|31014.8|31073|31008.9|9
1644544990000|2022-02-11 02:03:10|31078.2|31010|31073.5|31007.8|31078.2|31013|31067.5|31001.1|18
1644545000000|2022-02-11 02:03:20|31074.1|31003.9|31070.9|31010.3|31078.1|31013.8|31068.6|31003.9|15
1644545010000|2022-02-11 02:03:30|31072.4|31011.6|31069.7|31005.2|31072.9|31013.7|31068.9|31005.2|16
1644545020000|2022-02-11 02:03:40|31069.4|31006.1|31066.2|30999.4|31070.1|31009.5|31065.4|30999.4|11
1644545030000|2022-02-11 02:03:50|31066.7|30999.9|31067.2|31006.8|31071.3|31006.8|31066.5|30998|13
1644545040000|2022-02-11 02:04:00|31066.8|31002.6|31069.2|31003.4|31073.6|31010.5|31065.3|31000|29
1644545050000|2022-02-11 02:04:10|31067.9|31003|31066.8|31006.3|31069.5|31010.2|31065.6|31001.9|11
1644545060000|2022-02-11 02:04:20|31067.1|31008.2|31070.8|31009.3|31071.6|31011.4|31067.1|31006.4|8
1644545070000|2022-02-11 02:04:30|31064.4|31014.4|31071.7|31010.7|31071.7|31014.4|31064.4|31010.5|9
1644545080000|2022-02-11 02:04:40|31070.5|31011.4|31071.6|30998.1|31079|31014.2|31068|30998.1|11
1644545090000|2022-02-11 02:04:50|31071.8|31004.9|31072|31009.5|31075.4|31009.5|31070|31001.7|11
1644545100000|2022-02-11 02:05:00|31075.2|31005.6|31071.1|31007.1|31075.2|31007.1|31071.1|31001.3|9
1644545110000|2022-02-11 02:05:10|31072.8|31004.3|31068.7|31014.9|31072.8|31014.9|31068.4|31004.3|9
1644545120000|2022-02-11 02:05:20|31069.2|31015.8|31069.1|31014|31073.1|31017.1|31067|31010.3|11
1644545130000|2022-02-11 02:05:30|31068.9|31013.5|31068.6|31008.2|31070.6|31013.5|31067|31006.7|14
1644545140000|2022-02-11 02:05:40|31067.9|31005.8|31071.6|31013.8|31074.4|31014.3|31066.8|31000.4|19
1644545150000|2022-02-11 02:05:50|31071|31016.5|31074.3|31011.6|31075.3|31016.5|31069.7|31006.6|17
1644545160000|2022-02-11 02:06:00|31073.1|31012.1|31071.2|31011.5|31074.9|31016.6|31069.5|31007.8|18
1644545170000|2022-02-11 02:06:10|31070.8|31011.6|31071.9|31012.4|31074.4|31014|31070.1|31010|13
1644545180000|2022-02-11 02:06:20|31070.5|31011.9|31073.8|31008.2|31081.1|31016.5|31070.5|31005.6|10
1644545190000|2022-02-11 02:06:30|31074.1|31007.1|31076.8|31011.9|31076.8|31019.8|31065.4|31003.7|14
1644545200000|2022-02-11 02:06:40|31078.9|31004|31074.1|31013.2|31078.9|31016.4|31071|31004|13
1644545210000|2022-02-11 02:06:50|31069.2|31003.5|31072|31004.8|31073|31010.4|31066.8|31003.5|18
1644545220000|2022-02-11 02:07:00|31071|31007.5|31072.6|31007.7|31072.6|31008.6|31069.9|31005.2|18
1644545230000|2022-02-11 02:07:10|31071.7|31008.2|31072.9|31005.3|31072.9|31008.8|31070.9|31005.3|9
1644545240000|2022-02-11 02:07:20|31072.8|31006.4|31071.4|31015.8|31073.2|31015.8|31066|31004.5|14
1644545250000|2022-02-11 02:07:30|31072.6|31014.4|31069.5|31018|31075.5|31018|31069.5|31008.3|8
1644545260000|2022-02-11 02:07:40|31069.7|31018.4|31070.6|31006.4|31074.2|31018.4|31068.2|31006.1|14
1644545270000|2022-02-11 02:07:50|31069.3|31009|31069.3|31012.1|31071|31012.1|31069.3|31004.9|14
1644545280000|2022-02-11 02:08:00|31069.1|31010.3|31069.8|31003.3|31071.2|31010.3|31067.5|31003.3|10
1644545290000|2022-02-11 02:08:10|31070.1|31005.1|31070.8|31017.4|31074.3|31017.4|31068.8|31004.6|12
1644545300000|2022-02-11 02:08:20|31074.2|31010.8|31076.1|31011.4|31076.1|31014.6|31069.2|31008.9|12
1644545310000|2022-02-11 02:08:30|31076.3|31010.6|31076.1|31011.1|31076.3|31012.2|31071.7|31009.2|13
1644545320000|2022-02-11 02:08:40|31075.1|31012.8|31073|31014.1|31076.3|31017|31070.2|31011.5|12
1644545330000|2022-02-11 02:08:50|31073.4|31013.5|31074.2|31018.2|31076.4|31018.2|31073.4|31013.5|8
1644545340000|2022-02-11 02:09:00|31076.4|31014.6|31077|31006.8|31078.8|31019.1|31071.8|31002.7|15
1644545350000|2022-02-11 02:09:10|31076.6|31008.3|31075.3|31008.8|31078.1|31013.9|31073.2|31008.3|8
1644545360000|2022-02-11 02:09:20|31076.6|31009.4|31073.8|31016.2|31076.6|31016.2|31073.4|31007.8|9
1644545370000|2022-02-11 02:09:30|31072.8|31016.3|31074.2|31020.1|31075.7|31022.6|31071.8|31016.3|8
1644545380000|2022-02-11 02:09:40|31073.6|31022.7|31080.3|31016.2|31082.3|31023.1|31071.6|31010.1|16
1644545390000|2022-02-11 02:09:50|31078.4|31008.6|31085.3|31013.6|31085.4|31019.2|31078|31008.2|13
1644545400000|2022-02-11 02:10:00|31078.9|31016.6|31079.7|31014.8|31081.5|31017.6|31078.8|31013.9|18
1644545410000|2022-02-11 02:10:10|31079.4|31016.4|31081|31014.1|31083.3|31016.7|31079.4|31013.5|14
1644545420000|2022-02-11 02:10:20|31081.6|31012.8|31079.8|31020.5|31085.1|31026.2|31077.3|31012.8|26
1644545430000|2022-02-11 02:10:30|31078.3|31024.4|31081.5|31016.5|31083.7|31026|31078.3|31015.5|19
1644545440000|2022-02-11 02:10:40|31081.1|31020.8|31086.6|31020.5|31087.8|31022.9|31079.9|31016.3|17
1644545450000|2022-02-11 02:10:50|31086.2|31020.1|31086.2|31028.8|31087.3|31033.8|31082.1|31020.1|16
1644545460000|2022-02-11 02:11:00|31084.5|31030.5|31081.5|31024.2|31086|31030.5|31081.5|31021.3|21
1644545470000|2022-02-11 02:11:10|31081.7|31024.7|31086.2|31024.7|31086.2|31028.7|31081|31023.7|24
1644545480000|2022-02-11 02:11:20|31085.9|31026.1|31084.3|31023.5|31087.8|31027.2|31084.3|31021.6|14
1644545490000|2022-02-11 02:11:30|31084.5|31024.3|31088.2|31023.4|31088.7|31024.6|31084.5|31021.9|11
1644545500000|2022-02-11 02:11:40|31087.5|31023.6|31086.4|31029.2|31089.4|31031.2|31084.4|31022.2|12
1644545510000|2022-02-11 02:11:50|31086.2|31029.8|31087.8|31028.5|31090.2|31029.9|31083.8|31014.3|16
1644545520000|2022-02-11 02:12:00|31092.7|31018.7|31082.6|31022|31092.9|31025.7|31076.4|31017.4|15
1644545530000|2022-02-11 02:12:10|31079.9|31024.2|31078|31014.2|31084.4|31027.4|31078|31013.6|22
1644545540000|2022-02-11 02:12:20|31080.7|31015.5|31083.9|31013.3|31084.7|31020.2|31079|31013.3|9
1644545550000|2022-02-11 02:12:30|31082|31017.4|31079.8|31023.4|31086.9|31024|31079|31014.7|12
1644545560000|2022-02-11 02:12:40|31079.5|31023.2|31081.6|31012.5|31083.1|31023.7|31078.4|31011.5|17
1644545570000|2022-02-11 02:12:50|31081.7|31015.1|31078.1|31017.3|31082.9|31020.5|31076.8|31015.1|17
1644545580000|2022-02-11 02:13:00|31081.1|31014.4|31081.6|31016.3|31082.6|31016.5|31080.7|31013.8|19
1644545590000|2022-02-11 02:13:10|31081.8|31016.2|31077.3|31018.7|31084.7|31022.5|31077|31013.1|10
1644545600000|2022-02-11 02:13:20|31077.2|31019.5|31080.5|31018.4|31081.3|31019.5|31077.2|31016.7|13
1644545610000|2022-02-11 02:13:30|31081.3|31019.2|31081.9|31026.2|31085.5|31026.2|31081.3|31019.2|13
1644545620000|2022-02-11 02:13:40|31082.2|31025.9|31089.3|31019.2|31089.3|31028.3|31080.5|31015.8|23
1644545630000|2022-02-11 02:13:50|31087.8|31023.4|31087|31023.6|31089.7|31023.6|31085.8|31016.8|20
1644545640000|2022-02-11 02:14:00|31091|31017.6|31085.5|31020.8|31091|31021.2|31082.8|31015.8|17
1644545650000|2022-02-11 02:14:10|31086.3|31019.6|31085.7|31016|31086.4|31023.5|31083.3|31016|15
1644545660000|2022-02-11 02:14:20|31085.6|31017.9|31082.7|31016.1|31086.9|31022.5|31082.7|31015.1|15
1644545670000|2022-02-11 02:14:30|31083.4|31016.8|31076|31026|31086.5|31029.4|31076|31016.7|22
1644545680000|2022-02-11 02:14:40|31079.4|31018.8|31080.6|31010.9|31088.1|31027.5|31074.1|31008.4|26
1644545690000|2022-02-11 02:14:50|31081.1|31013.5|31077.9|31008.9|31081.1|31015.1|31076.4|31008.2|13
1644545700000|2022-02-11 02:15:00|31077.7|31010.3|31077.8|31016|31077.8|31018.9|31073.1|31010.3|21
1644545710000|2022-02-11 02:15:10|31077.6|31016.9|31074.9|31011.9|31080.6|31020.7|31068.9|31007.2|19
1644545720000|2022-02-11 02:15:20|31071.7|31005.1|31074.2|31011.4|31077.6|31012|31071.7|31005.1|25
1644545730000|2022-02-11 02:15:30|31072.2|31009.6|31069|31009.1|31073.9|31016|31066|31004.6|16
1644545740000|2022-02-11 02:15:40|31071.2|31005.8|31069.1|31003.3|31073.3|31008.1|31067.9|31002.6|23
1644545750000|2022-02-11 02:15:50|31070.1|31003.2|31068.9|31009.2|31070.7|31009.2|31068.9|31003.2|10
1644545760000|2022-02-11 02:16:00|31063.5|31013.5|31068.9|31001.4|31071.2|31013.5|31059.2|30997.4|24
1644545770000|2022-02-11 02:16:10|31068.3|31000.9|31064.4|31001|31068.8|31006.1|31062|30996.2|25
1644545780000|2022-02-11 02:16:20|31064.8|31000.4|31063.9|31000.5|31067.1|31005|31063.9|31000.4|16
1644545790000|2022-02-11 02:16:30|31063.8|31001.5|31064|31002.4|31064.5|31003.7|31060.2|30999.1|19
1644545800000|2022-02-11 02:16:40|31063.8|31001.6|31061.2|31007.4|31066.8|31009.3|31061.1|30997.1|16
1644545810000|2022-02-11 02:16:50|31064|31004.4|31060.4|30999.8|31065.5|31007.8|31058.6|30993.8|22
1644545820000|2022-02-11 02:17:00|31060|31001.6|31062.5|30998.5|31062.5|31002.6|31059.5|30998.5|14
1644545830000|2022-02-11 02:17:10|31063|30999.9|31058.9|31000.6|31063|31001.6|31058.4|30995.5|22
1644545840000|2022-02-11 02:17:20|31059.4|31001.9|31062.8|30998.2|31062.8|31001.9|31059.4|30996.7|24
1644545850000|2022-02-11 02:17:30|31061.6|31001.1|31065.3|30995.6|31065.3|31001.1|31061.6|30995.6|7
1644545860000|2022-02-11 02:17:40|31064.1|30995.5|31059.9|31008.3|31065.2|31009.6|31059.6|30995.5|13
1644545870000|2022-02-11 02:17:50|31059.4|31008.1|31071.5|31002.6|31071.5|31008.1|31059.4|30994.9|19
1644545880000|2022-02-11 02:18:00|31070.9|31001.9|31070.8|31001.9|31070.9|31006.7|31068.7|31001.2|10
1644545890000|2022-02-11 02:18:10|31069.4|31005.3|31069.4|31005.3|31070.8|31005.3|31069.4|31001.9|4
1644545900000|2022-02-11 02:18:20|31061.4|31011.4|31065.7|31002.3|31069.5|31011.4|31061.4|30995.9|12
1644545910000|2022-02-11 02:18:30|31069.3|30998.8|31067.1|30996.6|31069.3|31003.4|31062.8|30996.2|7
1644545920000|2022-02-11 02:18:40|31059.7|31006.9|31065.1|31005.2|31065.6|31008.2|31059.7|31001.5|6
1644545930000|2022-02-11 02:18:50|31063.4|31006.4|31066.8|30997.7|31067.8|31006.5|31062.8|30997.7|9
1644545940000|2022-02-11 02:19:00|31071.2|30996|31065.5|30998.8|31071.2|31002.5|31065.1|30996|13
1644545950000|2022-02-11 02:19:10|31067.4|30999.3|31065.5|31002.3|31067.4|31003.8|31065.5|30998.7|10
1644545960000|2022-02-11 02:19:20|31065.6|31003.9|31065.4|31007.5|31066.3|31007.5|31063.1|31003.8|14
1644545970000|2022-02-11 02:19:30|31068.9|31011.2|31070.5|31006.1|31071.3|31012.6|31067.9|31004.8|11
1644545980000|2022-02-11 02:19:40|31066.7|31013.2|31063.7|31010.7|31067.1|31013.5|31063.2|31001.7|14
1644545990000|2022-02-11 02:19:50|31063|31010|31060.7|30999.9|31067.7|31010|31058.7|30997.6|18
1644546000000|2022-02-11 02:20:00|31059.3|31000.3|31066.2|30996.8|31066.2|31004|31059.3|30995.6|23
1644546010000|2022-02-11 02:20:10|31066|30995.7|31060.5|31006.4|31066.2|31008.1|31059.3|30995.7|19
1644546020000|2022-02-11 02:20:20|31062.1|31006.2|31063.4|31002.2|31063.4|31007.6|31059.5|31000.7|10
1644546030000|2022-02-11 02:20:30|31063.8|31004.5|31064.4|30997.5|31066.3|31004.5|31062.7|30995.3|12
1644546040000|2022-02-11 02:20:40|31064.2|30995.8|31068.3|31007.6|31072.2|31007.6|31061.5|30995.3|17
1644546050000|2022-02-11 02:20:50|31068.7|31002.7|31065.7|31001.8|31068.7|31002.7|31063.2|30994.9|15
1644546060000|2022-02-11 02:21:00|31067.6|30997.1|31064.9|31002.7|31067.6|31002.7|31064.7|30995.5|6
1644546070000|2022-02-11 02:21:10|31062.5|31005.8|31062.3|31010.2|31062.5|31012.2|31061.7|31005.8|6
1644546080000|2022-02-11 02:21:20|31062.9|31010.4|31064.7|31001.4|31064.7|31010.4|31057.8|30998.7|16
1644546090000|2022-02-11 02:21:30|31063.4|31002.7|31063.8|31002.7|31064.3|31003|31063.1|30999.7|14
1644546100000|2022-02-11 02:21:40|31064|31002.3|31067.2|31003.9|31069.3|31003.9|31063.6|30999.7|16
1644546110000|2022-02-11 02:21:50|31066.7|31003.4|31063.5|30995.7|31071|31009.4|31061.3|30995.7|18
1644546120000|2022-02-11 02:22:00|31068.2|30995.4|31067.3|31001|31069.1|31001.9|31065.9|30995.4|16
1644546130000|2022-02-11 02:22:10|31067.8|30999.3|31072.8|31007|31073.5|31011.7|31062.4|30999.3|19
1644546140000|2022-02-11 02:22:20|31071.5|31010.1|31069.5|31003.2|31073|31010.1|31066.2|30999.3|18
1644546150000|2022-02-11 02:22:30|31068.6|31002.2|31068|31004|31070.3|31004.3|31068|30999.7|8
1644546160000|2022-02-11 02:22:40|31062.3|31009.3|31067|31011|31067.4|31014.5|31062.3|31009.3|13
1644546170000|2022-02-11 02:22:50|31067.3|31010.5|31066.5|31001.3|31070.9|31013.8|31065.9|30999.5|11
1644546180000|2022-02-11 02:23:00|31067.5|31000.8|31067.9|30999.5|31068.4|31000.8|31065|30996.8|9
1644546190000|2022-02-11 02:23:10|31066.8|31000|31062.6|31001.7|31066.8|31004.5|31059.9|30999.4|21
1644546200000|2022-02-11 02:23:20|31063.1|31001.2|31062.3|31004.9|31064|31004.9|31061.8|31000.4|13
1644546210000|2022-02-11 02:23:30|31062.7|31004.4|31064.5|31001.6|31065|31004.4|31062.7|30998.3|14
1644546220000|2022-02-11 02:23:40|31065.8|31000.9|31060.5|31006.6|31065.8|31009|31059|31000.9|17
1644546230000|2022-02-11 02:23:50|31061.4|31007.3|31065.1|31001.6|31067.5|31007.3|31060.8|30999.9|10
1644546240000|2022-02-11 02:24:00|31066.6|31000.9|31064.2|31004.7|31066.6|31007.9|31062.6|31000.9|11
1644546250000|2022-02-11 02:24:10|31065.7|31004.2|31068.9|31003|31071.6|31011.2|31061.2|30990.6|25
1644546260000|2022-02-11 02:24:20|31069.7|31000|31066.8|31004.2|31072.2|31006.7|31064.1|30999.3|15
1644546270000|2022-02-11 02:24:30|31068.1|31002.8|31069|31000.1|31069|31004.5|31067.4|31000.1|9
1644546280000|2022-02-11 02:24:40|31068.1|30999.2|31066.9|31007.9|31068.1|31013.6|31061.1|30999.2|8
1644546290000|2022-02-11 02:24:50|31068.1|31006.9|31071.3|31004.8|31071.3|31012.2|31067.8|31004.8|9
1644546300000|2022-02-11 02:25:00|31070.5|31005.3|31066.4|31001.9|31070.5|31013.7|31059.2|30999|9
1644546310000|2022-02-11 02:25:10|31066.2|30999.3|31065.8|30995.5|31070.1|31009.2|31062.6|30995.5|9
1644546320000|2022-02-11 02:25:20|31065.9|30996.9|31063.8|31004.5|31067.3|31009.4|31062.4|30996.9|14
1644546330000|2022-02-11 02:25:30|31064.5|31005.8|31067.2|31001.4|31067.2|31009.3|31056.9|30997.9|10
1644546340000|2022-02-11 02:25:40|31065.9|31000|31065.5|31008.6|31070.4|31008.6|31063.5|30998.1|11
1644546350000|2022-02-11 02:25:50|31066.2|31006.9|31063.2|31001.1|31066.8|31007.5|31058.8|31001.1|17
1644546360000|2022-02-11 02:26:00|31066.4|31000.3|31068.2|30999.6|31068.2|31001.5|31064.6|30997.2|17
1644546370000|2022-02-11 02:26:10|31068.1|31002.6|31064.8|31004.9|31068.1|31009.9|31059.5|31002.6|6
1644546380000|2022-02-11 02:26:20|31063.1|31005.5|31065.7|31002.4|31067.1|31008|31063.1|31001.9|14
1644546390000|2022-02-11 02:26:30|31065.4|31002.1|31066.1|31000.5|31070.6|31004.2|31064.5|30997.4|18
1644546400000|2022-02-11 02:26:40|31064.6|31000.7|31066.3|31003.8|31066.3|31008.1|31060.9|31000.2|21
1644546410000|2022-02-11 02:26:50|31065|31005|31067.1|31002.9|31067.2|31005|31063|31000|21
1644546420000|2022-02-11 02:27:00|31066.7|31004.2|31065.3|31000.3|31067.6|31004.2|31063.8|30999.6|17
1644546430000|2022-02-11 02:27:10|31065.9|31000.9|31063.1|31006.7|31065.9|31007.5|31061.6|31000.3|19
1644546440000|2022-02-11 02:27:20|31063.8|31009|31067.4|31007.5|31068.4|31010.6|31063.8|31007.1|9
1644546450000|2022-02-11 02:27:30|31067.7|31006.2|31065.5|31009.6|31068.1|31010.3|31063.8|31006.2|12
1644546460000|2022-02-11 02:27:40|31065.2|31010|31066.5|31003.6|31068.6|31010|31062.1|30993|10
1644546470000|2022-02-11 02:27:50|31065.9|31005.1|31063.4|31011.3|31067.1|31012.8|31062.8|31003.2|9
1644546480000|2022-02-11 02:28:00|31064.9|31011.5|31067.1|31005.5|31067.1|31014|31063.9|31005.5|8
1644546490000|2022-02-11 02:28:10|31067.6|31006|31070.5|31006.6|31070.5|31009.2|31067|31005|7
1644546500000|2022-02-11 02:28:20|31070.1|31008.1|31070.9|31003.1|31075|31009.3|31059.3|30996|12
1644546510000|2022-02-11 02:28:30|31067.6|31008.8|31065|31002.4|31072.3|31010.7|31062.9|30999.1|13
1644546520000|2022-02-11 02:28:40|31063.7|31003.8|31065.7|31005.5|31065.7|31012.2|31061.4|31003.8|7
1644546530000|2022-02-11 02:28:50|31065.8|31006.7|31063.5|30999.7|31065.8|31006.7|31060.1|30999.3|14
1644546540000|2022-02-11 02:29:00|31066.7|30998.5|31066.1|31001.9|31067.9|31001.9|31065.6|30998.5|10
1644546550000|2022-02-11 02:29:10|31058.4|31006.5|31063.6|31005.1|31063.6|31008.7|31058.1|31005.1|12
1644546560000|2022-02-11 02:29:20|31064.8|31003.5|31064|31004.3|31064.9|31004.4|31064|31002.2|9
1644546570000|2022-02-11 02:29:30|31064.4|31008.1|31064.2|31006.6|31065|31011|31061|31006.6|10
1644546580000|2022-02-11 02:29:40|31065.2|31005.5|31068.8|31003.3|31069.2|31009.3|31065.2|31002.6|18
1644546590000|2022-02-11 02:29:50|31067.9|31006.4|31067.2|31005.4|31069.3|31007|31066.8|31003.1|15
1644546600000|2022-02-11 02:30:00|31067.7|31004.6|31062.2|30998.6|31067.7|31009.4|31060.1|30998.4|14
1644546610000|2022-02-11 02:30:10|31062.8|31000|31069.4|30998.7|31070.3|31004.3|31059.7|30995.3|12
1644546620000|2022-02-11 02:30:20|31067.5|31005.1|31068.2|31005.7|31069.9|31005.8|31067|30999.6|5
1644546630000|2022-02-11 02:30:30|31059.7|31009.7|31058.1|31005.1|31060.4|31010.4|31056.2|30998|8
1644546640000|2022-02-11 02:30:40|31059.3|31009.3|31066.8|30994.8|31069|31009.3|31056|30989|18
1644546650000|2022-02-11 02:30:50|31064.7|31002.2|31060.3|30993.3|31064.7|31006.2|31058.8|30992.9|11
1644546660000|2022-02-11 02:31:00|31059.1|30993.8|31061.9|30991.7|31065.2|31001.9|31058.1|30991.7|17
1644546670000|2022-02-11 02:31:10|31060|30992.3|31059.5|30991.5|31062.1|30994.9|31058.3|30988.1|15
1644546680000|2022-02-11 02:31:20|31058.5|30993.5|31056.8|30994.3|31059.4|30996.7|31053.5|30988.5|22
1644546690000|2022-02-11 02:31:30|31056.2|30995.7|31060.9|30992.3|31061.2|30995.7|31056.2|30990.4|16
1644546700000|2022-02-11 02:31:40|31060.4|30991.7|31063.5|30990.7|31063.5|31003.3|31053.1|30984|19
1644546710000|2022-02-11 02:31:50|31061.2|30995.5|31061|30996|31063|31003|31057.4|30995.5|29
1644546720000|2022-02-11 02:32:00|31060.4|30997.8|31062.2|30998|31063.2|31000.1|31060.4|30997.2|15
1644546730000|2022-02-11 02:32:10|31063.4|30998.6|31059.3|30997.2|31063.4|31006.5|31057.9|30997.2|25
1644546740000|2022-02-11 02:32:20|31059.8|30998.3|31060|30998|31060.8|30999.9|31058.7|30996.1|19
1644546750000|2022-02-11 02:32:30|31061.5|30994.6|31060.4|30997|31062.6|31001|31058.6|30993.9|17
1644546760000|2022-02-11 02:32:40|31060|31000|31062|31007.4|31064|31009.8|31060|30994.9|17
1644546770000|2022-02-11 02:32:50|31061|31010.6|31062.6|30998.9|31066.7|31011.3|31059.9|30993|21
1644546780000|2022-02-11 02:33:00|31062.9|31000.2|31063.8|31007|31064.2|31007.8|31061.9|30998.2|24
1644546790000|2022-02-11 02:33:10|31064.1|31006.1|31064.2|31003|31068.6|31008|31061.7|30999.5|27
1644546800000|2022-02-11 02:33:20|31065.2|31002.1|31065.3|30999.9|31066.2|31006.9|31063.7|30999.9|14
1644546810000|2022-02-11 02:33:30|31066.3|31000.9|31063.7|31009.8|31067.4|31009.8|31062.5|31000.9|23
1644546820000|2022-02-11 02:33:40|31064.4|31002.3|31064.7|31005.2|31065.3|31005.7|31061.4|31001.4|16
1644546830000|2022-02-11 02:33:50|31063.7|31006.1|31059.4|31006|31067.3|31010.5|31057.1|30996.5|22
1644546840000|2022-02-11 02:34:00|31062.2|31001|31066|30998.7|31066.9|31003.5|31061.7|30996.4|17
1644546850000|2022-02-11 02:34:10|31065|31002.8|31060.8|31000.8|31065|31003.9|31059.7|30990.7|15
1644546860000|2022-02-11 02:34:20|31061.2|30996.8|31061|31003.9|31062.4|31003.9|31060.1|30996.8|8
1644546870000|2022-02-11 02:34:30|31057.9|31006.8|31066.6|31005.1|31066.6|31006.8|31057.9|30995.1|11
1644546880000|2022-02-11 02:34:40|31070|30995.1|31065.3|31005.1|31070|31005.1|31065.3|30995.1|9
1644546890000|2022-02-11 02:34:50|31065.4|31005.7|31062.4|30996.2|31065.4|31008.9|31058.1|30993|14
1644546900000|2022-02-11 02:35:00|31062.1|30995.5|31060.7|31001.8|31062.5|31007.1|31057.1|30995.5|20
1644546910000|2022-02-11 02:35:10|31061.7|31002.1|31058.3|31004.2|31063.5|31004.8|31058.3|30995.7|18
1644546920000|2022-02-11 02:35:20|31058.1|31002.2|31065.8|30995.2|31067|31007.8|31054.7|30993.1|23
1644546930000|2022-02-11 02:35:30|31063.8|30999.4|31063.1|31006|31068.2|31009.9|31059.7|30997.1|26
1644546940000|2022-02-11 02:35:40|31061.9|31006.4|31067|31000.5|31068.7|31009|31061.9|30996.7|22
1644546950000|2022-02-11 02:35:50|31065.8|31003.5|31069|31002.7|31069.9|31009.4|31061.2|30993.9|24
1644546960000|2022-02-11 02:36:00|31068|31006.2|31068.2|31006.3|31070.3|31006.3|31068|31000.9|18
1644546970000|2022-02-11 02:36:10|31068.5|31003.4|31066|31005.9|31069.7|31008|31062.4|31001.8|17
1644546980000|2022-02-11 02:36:20|31064.9|31007.1|31066.7|31004.6|31066.9|31009.3|31063.2|30998.7|8
1644546990000|2022-02-11 02:36:30|31065.9|31005.7|31065.9|31007.2|31067.6|31010.7|31063.2|31003|16
1644547000000|2022-02-11 02:36:40|31064.8|31008.1|31064.2|31007|31068.6|31013.5|31063.4|31001|11
1644547010000|2022-02-11 02:36:50|31067.3|31004.2|31066.9|31002.7|31067.3|31012.5|31064.1|31001.2|10
1644547020000|2022-02-11 02:37:00|31062.1|31007.9|31066.3|31003.9|31066.3|31008.7|31062.1|31003.9|13
1644547030000|2022-02-11 02:37:10|31066.6|31004|31062.7|31000.6|31067.2|31011.2|31060.8|30996.7|10
1644547040000|2022-02-11 02:37:20|31065.8|30994.3|31063.6|31013.6|31066.5|31013.6|31063.6|30994.3|7
1644547050000|2022-02-11 02:37:30|31062.8|31012.8|31060.5|31001.6|31064.2|31013.5|31058.3|30994.9|16
1644547060000|2022-02-11 02:37:40|31059.5|31003.5|31064.3|30997.9|31064.3|31003.6|31059.3|30997.9|15
1644547070000|2022-02-11 02:37:50|31064.5|30998.5|31062.5|31000.5|31064.5|31005.6|31057.3|30997.5|14
1644547080000|2022-02-11 02:38:00|31062.6|30999.6|31061.5|31007.3|31062.6|31008.9|31059|30999.6|7
1644547090000|2022-02-11 02:38:10|31061.6|31007.8|31060.2|31007.6|31063.3|31007.8|31060.2|31003.9|9
1644547100000|2022-02-11 02:38:20|31060.7|31009|31058.9|31001.7|31060.7|31009.6|31056.1|30999.4|6
1644547110000|2022-02-11 02:38:30|31061.7|30996.7|31064.1|30994.9|31064.1|31010.3|31059.2|30994.9|8
1644547120000|2022-02-11 02:38:40|31062.6|30998.7|31066.1|30999.3|31066.1|31003.7|31062.6|30998.4|6
1644547130000|2022-02-11 02:38:50|31065|31001.7|31067.1|31001.1|31068.4|31005.1|31061|30998.6|11
1644547140000|2022-02-11 02:39:00|31067.7|30999.8|31061.6|31002.7|31067.7|31009.5|31059.3|30999.8|18
1644547150000|2022-02-11 02:39:10|31063|31003.6|31063.2|31000.8|31069.9|31009.9|31061.1|30992.6|20
1644547160000|2022-02-11 02:39:20|31065.1|31002.8|31065.2|31002.3|31066.1|31003.2|31064.8|31000.6|14
1644547170000|2022-02-11 02:39:30|31064.7|31000.8|31064.7|30997.3|31072.3|31001.7|31064.5|30997.3|11
1644547180000|2022-02-11 02:39:40|31064.8|30998.3|31065.4|31000.9|31067.1|31003.1|31058.5|30995.1|13
1644547190000|2022-02-11 02:39:50|31067.1|30995.7|31065.8|31006.6|31067.1|31006.6|31063.3|30994.5|12
1644547200000|2022-02-11 02:40:00|31070.5|30997.5|31063.6|31000.1|31070.5|31005.6|31062.5|30997.5|14
1644547210000|2022-02-11 02:40:10|31063.5|31001.3|31062.3|30998.9|31064.2|31009|31059|30998.9|11
1644547220000|2022-02-11 02:40:20|31062|31001.5|31064.9|31004.5|31067.8|31004.5|31062|30998.4|11
1644547230000|2022-02-11 02:40:30|31064.2|31004.3|31061.1|31002.8|31064.2|31011.6|31059|30997.5|9
1644547240000|2022-02-11 02:40:40|31060.4|30998.8|31061.2|31003.4|31061.2|31003.7|31060|30998.8|7
1644547250000|2022-02-11 02:40:50|31062|31005.9|31065.9|31000.5|31065.9|31006.4|31060.5|30996.7|16
1644547260000|2022-02-11 02:41:00|31068.4|30996.5|31067.4|31001.6|31068.4|31005.7|31061.1|30993.1|17
1644547270000|2022-02-11 02:41:10|31066.6|31001.4|31066.3|31009.8|31070|31012.5|31064.1|30995.8|16
1644547280000|2022-02-11 02:41:20|31067.2|31006.6|31066.3|31010.5|31067.9|31011.1|31065.9|31006.6|10
1644547290000|2022-02-11 02:41:30|31065.9|31011.7|31069.2|31004.8|31071.3|31011.7|31065.5|30999.2|18
1644547300000|2022-02-11 02:41:40|31069.9|31006.1|31067.3|31010.7|31070.5|31013.5|31064.1|31003.6|15
1644547310000|2022-02-11 02:41:50|31067.6|31008.1|31069.5|31010.4|31070|31011.9|31067.6|31007.4|15
1644547320000|2022-02-11 02:42:00|31069.9|31009.7|31062.3|31005.7|31071.6|31013.1|31061|30994.9|22
1644547330000|2022-02-11 02:42:10|31064.4|30997.4|31069.7|31002.8|31070.7|31007.8|31060.8|30997.4|16
1644547340000|2022-02-11 02:42:20|31066.8|31007.1|31064.1|30997.7|31066.8|31008.6|31061.6|30997.7|5
1644547350000|2022-02-11 02:42:30|31065.1|30998.5|31061.8|31011.8|31065.1|31011.8|31061.8|30997.3|9
1644547360000|2022-02-11 02:42:40|31062.7|31012.7|31065.6|31000.9|31067.4|31013.1|31062.7|30997.9|12
1644547370000|2022-02-11 02:42:50|31066.5|31001.2|31067.2|31004.5|31067.2|31006.1|31064.4|31001.2|14
1644547380000|2022-02-11 02:43:00|31070.3|31002.2|31059.5|31007.9|31070.3|31008.9|31059.5|31001.3|10
1644547390000|2022-02-11 02:43:10|31059.7|31007.7|31064.6|31006.9|31066.2|31010.7|31059.7|31004.2|6
1644547400000|2022-02-11 02:43:20|31064.7|31007.9|31065.4|31007.6|31066.4|31009.4|31062.7|31005.5|11
1644547410000|2022-02-11 02:43:30|31068.6|31013.2|31071|31008|31071.5|31013.2|31068.6|31007.6|5
1644547420000|2022-02-11 02:43:40|31073.1|31003.4|31066.6|31002.4|31073.3|31013.4|31065.4|31002.4|13
1644547430000|2022-02-11 02:43:50|31067.4|31005.1|31070.3|31004.9|31071.6|31006|31065.9|31001.7|12
1644547440000|2022-02-11 02:44:00|31071.6|31002.3|31071.3|31005.8|31071.6|31010.5|31063.5|30998.8|8
1644547450000|2022-02-11 02:44:10|31070.9|31008.4|31068.7|31004.4|31070.9|31010.7|31065.7|31000.9|7
1644547460000|2022-02-11 02:44:20|31065.9|31008.8|31066.8|31016.8|31066.9|31016.8|31065.7|31008.5|8
1644547470000|2022-02-11 02:44:30|31067.3|31017.3|31066.2|31002.9|31069.7|31017.3|31064.1|31002.5|11
1644547480000|2022-02-11 02:44:40|31066.4|31002.8|31066.8|31005.4|31068.1|31005.4|31066.2|31002.8|6
1644547490000|2022-02-11 02:44:50|31065.9|31004.3|31074.5|31001.7|31074.5|31005.9|31065.2|31001.6|12
1644547500000|2022-02-11 02:45:00|31074.7|31000.9|31068.2|31003.4|31075.1|31012.8|31065.8|31000.9|17
1644547510000|2022-02-11 02:45:10|31070|31004.6|31066.6|31009.1|31070.8|31014.2|31066|31004.6|10
1644547520000|2022-02-11 02:45:20|31067.1|31010.1|31065.8|31007.6|31068.8|31010.4|31065.8|31004.9|12
1644547530000|2022-02-11 02:45:30|31066.5|31007.7|31066.3|31006.6|31067.3|31010.6|31064.5|31005.2|20
1644547540000|2022-02-11 02:45:40|31066.9|31004.8|31070.5|31002|31070.5|31007.6|31065.9|31002|12
1644547550000|2022-02-11 02:45:50|31070.9|30998.8|31064.1|31001.2|31070.9|31014.6|31062|30997.6|22
1644547560000|2022-02-11 02:46:00|31061.4|31003.7|31061.5|30993.2|31067.7|31003.7|31057.2|30987.6|32
1644547570000|2022-02-11 02:46:10|31060.6|30990.5|31061.2|31007.6|31064.4|31007.6|31057.9|30987.6|24
1644547580000|2022-02-11 02:46:20|31062.1|31004.5|31061.3|31001.5|31064.9|31006.1|31061.3|30999.4|9
1644547590000|2022-02-11 02:46:30|31060.8|31003.6|31063.3|30999.9|31063.4|31003.6|31060.8|30997.6|17
1644547600000|2022-02-11 02:46:40|31063.4|30999.7|31058.2|31007.1|31069.8|31007.1|31058.2|30997.5|14
1644547610000|2022-02-11 02:46:50|31058.3|31002|31064.1|31014.1|31070.1|31014.1|31058.3|30996.7|18
1644547620000|2022-02-11 02:47:00|31064|31014|31060.8|31005.1|31069.8|31015.1|31060.8|31001.7|16
1644547630000|2022-02-11 02:47:10|31062.1|31004.1|31064.8|31002.7|31064.9|31009.2|31061.2|31002.7|7
1644547640000|2022-02-11 02:47:20|31065.1|31003.4|31060.6|31009.1|31067.3|31009.1|31060.6|30997.5|13
1644547650000|2022-02-11 02:47:30|31061.6|31011.6|31064.7|31008.6|31065.1|31011.6|31061.6|31001.9|18
1644547660000|2022-02-11 02:47:40|31066.2|31008.7|31065.5|31010.9|31067.4|31013.7|31064.1|31007.3|14
1644547670000|2022-02-11 02:47:50|31065.8|31012.3|31064.8|31014.8|31065.8|31014.8|31063.9|31012.3|7
1644547680000|2022-02-11 02:48:00|31067.4|31007.3|31067.8|31012.5|31072.1|31012.5|31067.4|31004.9|12
1644547690000|2022-02-11 02:48:10|31067.6|31013.1|31063.7|31004|31067.6|31016|31059.4|31002.3|16
1644547700000|2022-02-11 02:48:20|31066|31002.8|31064.8|31002|31067.6|31011.4|31063.2|30998.6|16
1644547710000|2022-02-11 02:48:30|31065.1|31002.3|31063.2|31009.6|31067.6|31009.6|31063.2|31002.1|15
1644547720000|2022-02-11 02:48:40|31064.7|31007.7|31064.6|31007.6|31064.7|31007.7|31064.2|31006.5|5
1644547730000|2022-02-11 02:48:50|31067.6|31003|31066.4|31007|31067.6|31010.2|31063.1|31003|6
1644547740000|2022-02-11 02:49:00|31068.3|31008.9|31066.3|31001.2|31072.4|31011.3|31064.7|30998.8|23
1644547750000|2022-02-11 02:49:10|31065.6|31003.4|31066.8|31004.9|31066.8|31010.3|31062.4|31003.2|12
1644547760000|2022-02-11 02:49:20|31066|31004.1|31064.5|31007|31066|31011.3|31061.7|31004.1|10
1644547770000|2022-02-11 02:49:30|31065.5|31010.5|31065.3|31003.1|31065.5|31010.5|31063.5|31001.2|7
1644547780000|2022-02-11 02:49:40|31065.6|31002.4|31069.2|30996.8|31069.2|31013.3|31062.6|30996.8|9
1644547790000|2022-02-11 02:49:50|31068.4|31000.5|31066.1|31003.3|31069.1|31005.5|31064.3|30999.8|19
1644547800000|2022-02-11 02:50:00|31065.2|31004.8|31066.1|31008|31066.7|31012.9|31062.9|31003|7
1644547810000|2022-02-11 02:50:10|31065.4|31008.9|31063.6|31013.6|31065.4|31013.8|31063|31008.9|5
1644547820000|2022-02-11 02:50:20|31063.4|31013.1|31067.9|31001.5|31067.9|31013.1|31061|31001.5|10
1644547830000|2022-02-11 02:50:30|31065.9|31008.3|31066.3|31008.6|31068.5|31008.6|31065.9|31003.5|4
1644547840000|2022-02-11 02:50:40|31071.8|31001.3|31068.2|31008.2|31072.4|31010.5|31062.4|30995.6|9
1644547850000|2022-02-11 02:50:50|31071|31000.5|31066.3|31010.3|31071|31014.2|31064.2|31000.4|10
1644547860000|2022-02-11 02:51:00|31066.6|30996.5|31060.7|31001.2|31069.3|31008.1|31059.6|30996.5|11
1644547870000|2022-02-11 02:51:10|31063.4|30998.4|31059|31005.4|31063.4|31005.4|31059|30998.4|6
1644547880000|2022-02-11 02:51:20|31061.9|31006.2|31062.8|30997.8|31063.6|31006.2|31061.4|30997.8|16
1644547890000|2022-02-11 02:51:30|31065.2|30994.4|31058.4|31007|31066.6|31007|31058.4|30994.4|11
1644547900000|2022-02-11 02:51:40|31064.1|30999.9|31065|31003.1|31065.3|31005.1|31063.2|30997.9|10
1644547910000|2022-02-11 02:51:50|31064.8|31002.1|31067.3|31000.1|31068.8|31006.2|31064.8|30996.1|15
1644547920000|2022-02-11 02:52:00|31067.1|30998.8|31067.1|31002.2|31068.1|31004.4|31065.1|30998.8|10
1644547930000|2022-02-11 02:52:10|31068.2|30999.9|31068.2|31008.7|31068.9|31009|31067|30999.3|10
1644547940000|2022-02-11 02:52:20|31067.3|31007.9|31070.1|31006|31070.3|31009.8|31063.1|31004.7|16
1644547950000|2022-02-11 02:52:30|31068.5|31009.1|31069.3|31011.1|31070|31011.6|31067.4|31005.9|10
1644547960000|2022-02-11 02:52:40|31072.8|31003.8|31067|31001.8|31073.8|31008.7|31066.9|30998.9|14
1644547970000|2022-02-11 02:52:50|31068.4|30999.8|31066.1|31012.9|31068.4|31014.7|31063.6|30999.8|6
1644547980000|2022-02-11 02:53:00|31066|31012.3|31067|31010.6|31070|31012.9|31066|31005.6|7
1644547990000|2022-02-11 02:53:10|31065.9|31012.6|31071.9|31002.4|31071.9|31012.8|31065.9|30998.7|15
1644548000000|2022-02-11 02:53:20|31069.4|31006.3|31069.5|31002.5|31071.7|31006.3|31067.4|30996.3|13
1644548010000|2022-02-11 02:53:30|31069.8|31002.8|31068.6|31007.6|31069.8|31008.9|31068.5|31002.8|8
1644548020000|2022-02-11 02:53:40|31068.7|31006.9|31071.9|31011.1|31072.1|31011.1|31064.4|30998.7|11
1644548030000|2022-02-11 02:53:50|31068.9|31011.9|31068.1|31018.1|31073.1|31018.2|31068.1|31000.7|12
1644548040000|2022-02-11 02:54:00|31068.5|31018.5|31067.3|31017.3|31075.7|31018.5|31067.2|31002.4|23
1644548050000|2022-02-11 02:54:10|31064.4|31008.3|31071.4|31005|31071.4|31013.2|31064.4|31004.3|21
1644548060000|2022-02-11 02:54:20|31066.2|31010.1|31066.8|31011.7|31068|31011.7|31066.2|31002.2|10
1644548070000|2022-02-11 02:54:30|31066.6|31012.6|31068|30996|31072.6|31012.6|31066.6|30996|14
1644548080000|2022-02-11 02:54:40|31069.2|30997.8|31067|31004.8|31070|31008.4|31064.4|30997.8|6
1644548090000|2022-02-11 02:54:50|31068.2|31012|31067.8|31014.6|31068.8|31014.6|31067.8|31010.6|4
1644548100000|2022-02-11 02:55:00|31071.5|31007|31069.8|31002.7|31071.5|31011.2|31067.6|31002.7|15
1644548110000|2022-02-11 02:55:10|31070.7|31003.3|31070.9|31012.1|31070.9|31017.7|31066.5|31003.3|15
1644548120000|2022-02-11 02:55:20|31069|31015.8|31069.7|31002.6|31070.9|31016.9|31066.8|31001.9|8
1644548130000|2022-02-11 02:55:30|31069.5|31005.2|31069.1|31010.8|31072.6|31014.7|31065.5|31002.6|17
1644548140000|2022-02-11 02:55:40|31068.7|31011.3|31069.6|31000.5|31071.4|31016.7|31068.4|31000.5|6
1644548150000|2022-02-11 02:55:50|31070.9|30999.3|31071|31009.7|31071.6|31016.8|31065.6|30999.3|12
1644548160000|2022-02-11 02:56:00|31067.6|31013.1|31065.6|31006.7|31071|31017.4|31064.6|30997.9|24
1644548170000|2022-02-11 02:56:10|31068.3|31002.3|31060.7|31010.7|31071.1|31010.7|31060.7|31001.3|16
1644548180000|2022-02-11 02:56:20|31062.9|31012.9|31067|31008.2|31068.5|31013.2|31060.8|30997.2|9
1644548190000|2022-02-11 02:56:30|31065.5|31009.6|31065.9|31013.1|31074|31013.2|31065.5|30999.3|18
1644548200000|2022-02-11 02:56:40|31068.2|31011.9|31072.1|31007|31073.4|31011.9|31068.2|31003.4|10
1644548210000|2022-02-11 02:56:50|31065.4|31001.3|31066.8|31009.3|31069.6|31009.3|31065.4|31000.8|13
1644548220000|2022-02-11 02:57:00|31070.2|31006|31076.1|31006.4|31076.1|31010.8|31068.7|31004.4|16
1644548230000|2022-02-11 02:57:10|31076.4|31005.6|31070.6|31001.2|31076.4|31005.6|31069.5|30999.7|21
1644548240000|2022-02-11 02:57:20|31070.3|31002.1|31069.4|31004.7|31070.8|31004.7|31068.6|30999.7|16
1644548250000|2022-02-11 02:57:30|31068.4|31005.4|31068.4|31006.3|31068.4|31009.2|31064.3|31003.5|15
1644548260000|2022-02-11 02:57:40|31068.2|31005.4|31068.6|30996.9|31071.7|31010.3|31067.5|30996.9|5
1644548270000|2022-02-11 02:57:50|31069.9|30997.5|31068.3|31008.9|31070|31009.2|31066.2|30997.5|13
1644548280000|2022-02-11 02:58:00|31071.4|31008.7|31066.9|31005.1|31076.7|31008.7|31066.5|30991.6|13
1644548290000|2022-02-11 02:58:10|31070.3|31000.5|31071.6|31006.4|31072.7|31010.4|31068.7|30999.9|13
1644548300000|2022-02-11 02:58:20|31070.7|31008.8|31064.4|31007.3|31072|31014.8|31063.9|31003.8|18
1644548310000|2022-02-11 02:58:30|31064.1|31005.7|31063.9|31005.9|31067.8|31015|31063.9|31000.4|21
1644548320000|2022-02-11 02:58:40|31063.8|31006.5|31070.3|30997|31072.9|31006.5|31059.8|30988.5|29
1644548330000|2022-02-11 02:58:50|31071.1|30996.7|31064.3|30992.6|31071.1|31009.9|31063.9|30992.6|20
1644548340000|2022-02-11 02:59:00|31062.7|30997.9|31068.1|30997.6|31068.1|31001.2|31062.7|30995.4|10
1644548350000|2022-02-11 02:59:10|31066.9|31001.1|31063.6|31000.9|31069.7|31006.2|31061.6|30999|11
1644548360000|2022-02-11 02:59:20|31063.2|30999.3|31064.2|31003.7|31064.8|31007.7|31061.9|30999.3|17
1644548370000|2022-02-11 02:59:30|31063.2|30990.3|31071.3|31001.4|31071.3|31018.2|31063.2|30990.3|12
1644548380000|2022-02-11 02:59:40|31070.8|31000.3|31066.7|31003|31075.1|31014.3|31065|31000.3|27
1644548390000|2022-02-11 02:59:50|31066.4|31002.7|31066.3|31006.9|31068.2|31006.9|31065|31002.3|24
1644548400000|2022-02-11 03:00:00|31066.5|31006.5|31069.7|31005|31070.6|31011.6|31063.9|31005|17
1644548410000|2022-02-11 03:00:10|31068.9|31002.1|31063.6|31013.6|31071|31013.6|31063.6|30998.9|15
1644548420000|2022-02-11 03:00:20|31063.3|31013.3|31067.7|31008|31069.2|31013.3|31063.1|31006.5|18
1644548430000|2022-02-11 03:00:30|31067.8|31007.8|31072.5|31004.2|31073.1|31009.9|31066.5|31003.4|18
1644548440000|2022-02-11 03:00:40|31072.6|31004.4|31066.9|31008.1|31073.8|31016.7|31065.8|31003.9|14
1644548450000|2022-02-11 03:00:50|31066.6|31007.5|31068.8|31008.1|31075.2|31018.4|31066|31001.2|20
1644548460000|2022-02-11 03:01:00|31071.2|31005.9|31068.6|31007.9|31071.2|31012.2|31067.3|31005.9|11
1644548470000|2022-02-11 03:01:10|31068.7|31009.8|31081.3|31008.1|31081.8|31013.8|31067.9|31003.9|22
1644548480000|2022-02-11 03:01:20|31079.2|31012.7|31073.7|31008.1|31080.8|31017.7|31070.8|31006.3|18
1644548490000|2022-02-11 03:01:30|31073.4|31009.7|31073.9|31006.8|31077.6|31012.5|31072.4|31005.3|19
1644548500000|2022-02-11 03:01:40|31073.6|31009.9|31077.4|31009.2|31077.5|31009.9|31072.8|31007.1|6
1644548510000|2022-02-11 03:01:50|31077|31009.6|31078.4|31012.9|31079.9|31013.5|31077|31009.6|13
1644548520000|2022-02-11 03:02:00|31078|31012.5|31075.9|31013.6|31078.3|31017.5|31073.7|31011.8|12
1644548530000|2022-02-11 03:02:10|31076.4|31014.1|31073.1|31019.8|31076.4|31019.8|31071.9|31014.1|13
1644548540000|2022-02-11 03:02:20|31074|31024|31075.2|31008.6|31079.3|31024.1|31070.3|31006.1|15
1644548550000|2022-02-11 03:02:30|31074.1|31021.5|31070.5|31009.9|31077|31021.5|31066.7|30999.9|24
1644548560000|2022-02-11 03:02:40|31068.9|31013.4|31068.3|31015.3|31073.4|31017.4|31067.6|31011.6|14
1644548570000|2022-02-11 03:02:50|31069.9|31018.6|31071|31011.1|31071.1|31018.6|31069.9|31011.1|5
1644548580000|2022-02-11 03:03:00|31075.8|31008.2|31068|31018|31076.7|31018|31067.8|31005.8|11
1644548590000|2022-02-11 03:03:10|31068.1|31018.1|31072.6|31019.8|31072.6|31020.4|31067.7|31012.1|12
1644548600000|2022-02-11 03:03:20|31068.8|31019.7|31070.2|31011.9|31070.2|31019.7|31068.8|31007.4|3
1644548610000|2022-02-11 03:03:30|31069.6|31007.9|31067.7|31017.7|31070.7|31017.8|31067.2|31007.9|6
1644548620000|2022-02-11 03:03:40|31068.5|31018.5|31078.1|31016.3|31081.8|31018.5|31066.5|31006.9|7
1644548630000|2022-02-11 03:03:50|31075.8|31018.3|31074.6|31010.3|31076.1|31018.9|31073.3|31003.3|17
1644548640000|2022-02-11 03:04:00|31075.4|31009.3|31076.1|31006.1|31076.7|31009.3|31075|31005.6|11
1644548650000|2022-02-11 03:04:10|31071.3|31016.4|31075.1|31012.6|31075.1|31017.1|31070.9|31012.1|15
1644548660000|2022-02-11 03:04:20|31075|31013.5|31078.6|31017.5|31082.9|31017.6|31072|31006.3|21
1644548670000|2022-02-11 03:04:30|31078|31019.7|31084.1|31014.2|31084.1|31028.6|31071.8|31003.6|17
1644548680000|2022-02-11 03:04:40|31081.9|31018.7|31078.7|31011.2|31083.6|31026.5|31076.4|31006|28
1644548690000|2022-02-11 03:04:50|31078.9|31010.4|31078.2|31009.7|31079.4|31011.9|31076.2|31006.1|32
1644548700000|2022-02-11 03:05:00|31078.9|31008|31076|31009.2|31082.2|31015.3|31072.1|31003.7|21
1644548710000|2022-02-11 03:05:10|31079.6|31007.9|31074.6|31008.3|31079.6|31015.3|31073.8|31004.4|11
1644548720000|2022-02-11 03:05:20|31074.9|31010.5|31075.4|31007.6|31077.9|31012.7|31074.9|31006.1|14
1644548730000|2022-02-11 03:05:30|31075.7|31010.1|31075.3|31013.6|31075.9|31025|31072.7|31006.9|7
1644548740000|2022-02-11 03:05:40|31076.1|31015.2|31077.5|31013.9|31079.2|31015.2|31076.1|31009.2|13
1644548750000|2022-02-11 03:05:50|31078.5|31013.5|31079.8|31014|31079.8|31016.1|31077.9|31012.5|7
1644548760000|2022-02-11 03:06:00|31079.1|31015.9|31078|31013.3|31079.1|31016.4|31074.3|31011.3|14
1644548770000|2022-02-11 03:06:10|31076.8|31016.2|31083.4|31011.6|31083.4|31016.2|31076.8|31011.6|7
1644548780000|2022-02-11 03:06:20|31082|31017.3|31079.9|31005.1|31082.6|31024.4|31072|31005.1|10
1644548790000|2022-02-11 03:06:30|31082.3|31005.7|31078.1|31017.7|31082.3|31018.2|31075.4|31005.7|11
1644548800000|2022-02-11 03:06:40|31076.9|31019.3|31078.8|31016.7|31079.6|31020.6|31076.3|31016.7|9
1644548810000|2022-02-11 03:06:50|31079.3|31017.5|31079.4|31015|31079.7|31019.9|31077.8|31015|14
1644548820000|2022-02-11 03:07:00|31078.7|31016.2|31076.6|31014.1|31079.2|31019.4|31075.7|31012.5|22
1644548830000|2022-02-11 03:07:10|31076.5|31014.4|31084.9|31009.6|31085|31016.1|31076.5|31008.2|22
1644548840000|2022-02-11 03:07:20|31084.6|31010.7|31083.5|31012.9|31084.6|31013.7|31082.2|31009|15
1644548850000|2022-02-11 03:07:30|31083.1|31012.5|31080.1|31021|31083.1|31025.6|31076.9|31012.5|11
1644548860000|2022-02-11 03:07:40|31079.7|31020.2|31074.7|31018.6|31080|31024.3|31074.4|31016.9|14
1644548870000|2022-02-11 03:07:50|31076.8|31012.8|31079.2|31011.1|31079.2|31015.2|31075.7|31008|16
1644548880000|2022-02-11 03:08:00|31077.2|31013.1|31075.7|31021.6|31079.3|31021.6|31075.7|31009.2|8
1644548890000|2022-02-11 03:08:10|31076.1|31022|31077.2|31022.1|31077.6|31022.1|31076.1|31019.6|4
1644548900000|2022-02-11 03:08:20|31076.5|31024.5|31074.4|31024.4|31082.5|31027.2|31074.4|31014.3|11
1644548910000|2022-02-11 03:08:30|31075|31025|31083.9|31012.8|31084.1|31025|31075|31012.3|7
1644548920000|2022-02-11 03:08:40|31084.5|31011.3|31077.1|31022.2|31084.5|31022.2|31077.1|31010.5|8
1644548930000|2022-02-11 03:08:50|31077|31022.7|31075.3|31025.3|31078.3|31025.3|31075.3|31022.5|4
1644548940000|2022-02-11 03:09:00|31076.1|31026.1|31079.3|31019.3|31079.4|31026.1|31076.1|31017.6|7
1644548950000|2022-02-11 03:09:10|31079.6|31017.6|31081.6|31016.7|31081.6|31020|31078.9|31016.7|12
1644548960000|2022-02-11 03:09:20|31080.9|31018.8|31075.9|31025.9|31080.9|31025.9|31075.9|31010.5|8
1644548970000|2022-02-11 03:09:30|31076|31022.9|31080.2|31007.5|31080.2|31025|31072.1|31006.1|13
1644548980000|2022-02-11 03:09:40|31076.9|31006.6|31074.9|31021.8|31080.5|31021.8|31074.9|31006.6|10
1644548990000|2022-02-11 03:09:50|31075.3|31022.6|31077.3|31021.6|31078.5|31022.6|31075.3|31018.4|6
1644549000000|2022-02-11 03:10:00|31080.6|31015|31073.3|31013.8|31080.6|31016.3|31073.3|31007.8|14
1644549010000|2022-02-11 03:10:10|31074.2|31013.7|31079.5|31008.5|31079.5|31018.6|31073.9|31008.5|7
1644549020000|2022-02-11 03:10:20|31077.6|31011|31078.8|31010.4|31081.1|31014|31076.5|31007.5|12
1644549030000|2022-02-11 03:10:30|31074.9|31017.5|31075.4|31021.7|31077.9|31021.7|31074.9|31017.3|8
1644549040000|2022-02-11 03:10:40|31075.1|31022.1|31075.3|31025.3|31078.1|31025.3|31075.1|31018.6|9
1644549050000|2022-02-11 03:10:50|31075.6|31025.6|31073.7|31012.5|31077.1|31026.3|31073.7|31012.5|8
1644549060000|2022-02-11 03:11:00|31077|31011.8|31072.6|31022.6|31077.6|31022.6|31072.6|31011.8|8
1644549070000|2022-02-11 03:11:10|31075.7|31019.5|31079.7|31020.8|31081.2|31022|31075.7|31016|6
1644549080000|2022-02-11 03:11:20|31077|31024.9|31081.3|31016.4|31091.5|31028.9|31075.5|31002.1|12
1644549090000|2022-02-11 03:11:30|31080.4|31018.7|31081.9|31016.4|31083.1|31018.7|31078.1|31012.6|14
1644549100000|2022-02-11 03:11:40|31082.2|31015.3|31079.8|31014.4|31083.1|31018.7|31076.8|31014.4|11
1644549110000|2022-02-11 03:11:50|31080.9|31013.7|31077.9|31009.3|31086|31026.3|31071.7|31007|10
1644549120000|2022-02-11 03:12:00|31081.5|31006.6|31072.5|31011.8|31081.5|31019.4|31072.5|31006.6|11
1644549130000|2022-02-11 03:12:10|31076.4|31010.8|31073.1|31007|31076.6|31017.1|31073.1|31007|20
1644549140000|2022-02-11 03:12:20|31075.5|31008.9|31077|31013.8|31077.8|31014.2|31074.3|31005.8|18
1644549150000|2022-02-11 03:12:30|31077.5|31013.4|31072.3|31008|31079.4|31019.6|31071.1|31008|23
1644549160000|2022-02-11 03:12:40|31075.1|31013.6|31073.5|31012.9|31077.1|31014|31071.4|31008.3|20
1644549170000|2022-02-11 03:12:50|31073.8|31013.3|31071.7|31008.5|31076|31021|31071.4|31008.5|11
1644549180000|2022-02-11 03:13:00|31071.8|31011|31074.4|31010.4|31074.4|31014.2|31071.8|31010.4|5
1644549190000|2022-02-11 03:13:10|31072.4|31013.7|31075|31014.4|31078.2|31018.1|31065.1|31000.4|15
1644549200000|2022-02-11 03:13:20|31074.5|31015.8|31074.9|31015|31078.2|31016.9|31073.4|31009|13
1644549210000|2022-02-11 03:13:30|31075.1|31013.5|31068.9|31008.8|31075.1|31015.8|31062.6|30998.2|22
1644549220000|2022-02-11 03:13:40|31071.1|31007.3|31068.4|31000.6|31071.1|31008.8|31066.2|31000.6|27
1644549230000|2022-02-11 03:13:50|31068.6|31001.3|31069|31007.4|31069|31012|31065.1|31001.3|24
1644549240000|2022-02-11 03:14:00|31078.7|30997.3|31067.7|30999.5|31078.7|31009.4|31064.9|30997.3|27
1644549250000|2022-02-11 03:14:10|31068.6|31003.4|31073.1|31005.6|31073.1|31006.3|31066.8|31000.7|25
1644549260000|2022-02-11 03:14:20|31071.6|31003.4|31071.3|31012|31072.3|31016.4|31065.7|31001.8|21
1644549270000|2022-02-11 03:14:30|31071.8|31004.4|31076.1|31005.7|31077|31014.1|31069.3|30997.9|18
1644549280000|2022-02-11 03:14:40|31076.3|31004.7|31069.8|31007.6|31076.3|31011.9|31068.1|31004.7|18
1644549290000|2022-02-11 03:14:50|31069.2|31008|31072.8|31014.6|31075.8|31015.9|31069.2|31007.2|19
1644549300000|2022-02-11 03:15:00|31074.9|31012.4|31070.7|31015.8|31074.9|31017.7|31069.4|31010|21
1644549310000|2022-02-11 03:15:10|31070.6|31015.3|31067.3|31009.8|31072.2|31017.3|31067.3|31005.6|13
1644549320000|2022-02-11 03:15:20|31067.8|31011.6|31072.1|31004.4|31073.7|31011.6|31067.1|30997.3|17
1644549330000|2022-02-11 03:15:30|31072.7|31003.3|31067.6|31016.3|31073.2|31016.3|31067.6|31002.3|16
1644549340000|2022-02-11 03:15:40|31067.7|31016.7|31067.2|31007.5|31071.2|31016.9|31067.2|31007.5|12
1644549350000|2022-02-11 03:15:50|31066.3|31006.6|31070|31001.6|31075.1|31009.7|31065.1|31001.5|16
1644549360000|2022-02-11 03:16:00|31069.1|30997|31071.8|31004.8|31072.7|31005.5|31068.7|30997|12
1644549370000|2022-02-11 03:16:10|31072|31003.7|31066.1|31009.3|31072|31011.1|31065.7|31003.7|7
1644549380000|2022-02-11 03:16:20|31068.3|31016.7|31068.5|31011.7|31071.1|31016.7|31066.7|31009.3|9
1644549390000|2022-02-11 03:16:30|31067.3|31012.3|31071.8|31009.1|31080.2|31015.7|31065.1|31001|21
1644549400000|2022-02-11 03:16:40|31072|31009.4|31074|31009.7|31076.9|31010.5|31072|31003.8|16
1644549410000|2022-02-11 03:16:50|31075|31010.7|31072.7|31002.6|31081.9|31017.2|31067.2|31001.5|19
1644549420000|2022-02-11 03:17:00|31072.4|31000.4|31076.9|31003|31079.1|31006.9|31072.3|31000.4|20
1644549430000|2022-02-11 03:17:10|31075.8|31002.2|31072.4|31009.2|31075.8|31011.1|31069.4|31002.2|9
1644549440000|2022-02-11 03:17:20|31073.9|31010.1|31071.1|31008.4|31073.9|31010.1|31068.6|31002.7|12
1644549450000|2022-02-11 03:17:30|31067.2|31015.6|31071|31009.4|31071|31017.4|31067.2|31009.1|9
1644549460000|2022-02-11 03:17:40|31072.7|31005.9|31072.1|31013.1|31076|31013.6|31072|31003.9|12
1644549470000|2022-02-11 03:17:50|31072.2|31014.1|31070.1|31006|31073.9|31021.1|31068.1|31006|11
1644549480000|2022-02-11 03:18:00|31070.6|31004.1|31072.8|31009|31074.1|31012.3|31070.6|31004.1|19
1644549490000|2022-02-11 03:18:10|31073.8|31009.9|31076.6|30999.9|31079.9|31011|31072.9|30998.6|23
1644549500000|2022-02-11 03:18:20|31076.3|30999.6|31074.8|31004.8|31078.8|31020.5|31069.9|30999.6|22
1644549510000|2022-02-11 03:18:30|31077.5|31003.8|31076.9|31005.1|31078|31009.9|31072.4|31000.9|21
1644549520000|2022-02-11 03:18:40|31076.1|31005.3|31073.5|31010.5|31076.5|31014.4|31071.1|31004.6|16
1644549530000|2022-02-11 03:18:50|31072.9|31008.8|31077.9|31005.9|31078.3|31010|31072.9|31002|22
1644549540000|2022-02-11 03:19:00|31078|31004.7|31074.3|31010.8|31078|31010.8|31074.1|31003.8|23
1644549550000|2022-02-11 03:19:10|31078.5|31006.9|31072.6|31010.5|31080|31017|31069.3|31006.3|13
1644549560000|2022-02-11 03:19:20|31073.2|31011.3|31070.6|31016.8|31073.2|31016.8|31069.6|31007.7|6
1644549570000|2022-02-11 03:19:30|31068.7|31008.9|31076.3|31012.6|31077.1|31016.4|31068.7|31008.9|19
1644549580000|2022-02-11 03:19:40|31077.4|31011.7|31079.7|31014.9|31079.7|31018.5|31076.8|31011.7|7
1644549590000|2022-02-11 03:19:50|31078.6|31018.2|31075.2|31020.6|31080.1|31023.7|31073.5|31014.6|11
1644549600000|2022-02-11 03:20:00|31075.9|31015.6|31077.8|31015.9|31078.1|31016|31075.9|31014.2|10
1644549610000|2022-02-11 03:20:10|31079.2|31015.5|31079.5|31018.2|31079.5|31018.2|31076.5|31015.5|5
1644549620000|2022-02-11 03:20:20|31078.5|31020.6|31073.8|31023.8|31081.1|31023.8|31072.9|31014.8|5
1644549630000|2022-02-11 03:20:30|31075|31025|31074.5|31008.7|31077.4|31025|31069.3|31008.7|19
1644549640000|2022-02-11 03:20:40|31074.3|31012.9|31077.5|31011.2|31077.5|31020.6|31070|31008.5|8
1644549650000|2022-02-11 03:20:50|31076.1|31011.8|31076.1|31012.4|31077.2|31012.4|31076.1|31010.4|4
1644549660000|2022-02-11 03:21:00|31077.4|31011.3|31077.1|31008.3|31079.3|31016.5|31075|31007|10
1644549670000|2022-02-11 03:21:10|31078.1|31007.9|31076.6|31014.8|31079.8|31017.4|31075.8|31006|22
1644549680000|2022-02-11 03:21:20|31076.2|31017.2|31077.6|31015.7|31079.2|31023.8|31073.6|31012.3|16
1644549690000|2022-02-11 03:21:30|31078.8|31013|31072.9|31022.9|31081.8|31022.9|31072.5|31008|28
1644549700000|2022-02-11 03:21:40|31079.4|31022.7|31073.2|31014.5|31079.4|31023.3|31070.7|31005.8|18
1644549710000|2022-02-11 03:21:50|31072.9|31015.3|31074.3|31015.4|31074.4|31017.4|31070.1|31005|8
1644549720000|2022-02-11 03:22:00|31075.2|31012.9|31077.5|31014.6|31079.1|31016|31075.2|31012.3|11
1644549730000|2022-02-11 03:22:10|31077.3|31015.3|31075.7|31017.5|31078.9|31022.6|31072.1|31013.3|10
1644549740000|2022-02-11 03:22:20|31075.6|31017.3|31072.4|31019.1|31076.7|31021.3|31072.4|31014.7|9
1644549750000|2022-02-11 03:22:30|31074.4|31018|31076.8|31018.6|31079.3|31019.9|31073.8|31010.8|8
1644549760000|2022-02-11 03:22:40|31079.5|31013|31079.8|31013.1|31081|31017.6|31078.2|31009.7|6
1644549770000|2022-02-11 03:22:50|31079|31015.4|31071.8|31021.8|31079|31021.8|31071.3|31013.5|8
1644549780000|2022-02-11 03:23:00|31072.2|31022.2|31076.1|31010.9|31077.7|31022.2|31068.8|31008.1|11
1644549790000|2022-02-11 03:23:10|31075.6|31009.8|31075.2|31012.5|31077.4|31012.5|31074.4|31002.5|10
1644549800000|2022-02-11 03:23:20|31075.5|31011.4|31070.2|31017|31076.1|31017|31070.2|31007.1|5
1644549810000|2022-02-11 03:23:30|31073.1|31023.1|31073.3|31023.3|31073.8|31023.8|31073.1|31023.1|5
1644549820000|2022-02-11 03:23:40|31073.6|31023.6|31078.7|31013.4|31078.7|31024.1|31073.6|31013.4|5
1644549830000|2022-02-11 03:23:50|31078|31016.1|31073|31023|31080.2|31023|31071.5|31009.7|9
1644549840000|2022-02-11 03:24:00|31072.7|31022.7|31075.7|31006.8|31075.7|31023.7|31072.7|31006|13
1644549850000|2022-02-11 03:24:10|31075.1|31008.4|31072.5|31007.6|31075.1|31009.7|31070.7|31005.3|14
1644549860000|2022-02-11 03:24:20|31073.6|31006.4|31076.3|31008.9|31077|31008.9|31073.6|31005.1|5
1644549870000|2022-02-11 03:24:30|31076.8|31006.2|31069.7|31010|31076.8|31016.2|31068.8|31006.2|12
1644549880000|2022-02-11 03:24:40|31073.7|31013.6|31073.2|31015|31075.2|31023.7|31072.2|31011.8|7
1644549890000|2022-02-11 03:24:50|31069.3|31019.3|31074.7|31010.5|31074.7|31019.7|31069.3|31010.5|12
1644549900000|2022-02-11 03:25:00|31074.5|31011.2|31076.9|31008.5|31077.7|31011.2|31074.5|31004.9|9
1644549910000|2022-02-11 03:25:10|31070|31016|31069.7|31019.7|31070|31019.7|31069.1|31016|3
1644549920000|2022-02-11 03:25:20|31070.8|31018.9|31075|31013.1|31075.4|31021.7|31070.8|31010.7|6
1644549930000|2022-02-11 03:25:30|31069.8|31019.8|31071.9|31021.9|31071.9|31021.9|31069.8|31019.8|8
1644549940000|2022-02-11 03:25:40|31079.1|31007.6|31074.4|31010.4|31079.1|31013.3|31071.2|31001.3|12
1644549950000|2022-02-11 03:25:50|31074.2|31009.5|31072.9|31006.8|31075.8|31009.5|31072.9|31003.8|8
1644549960000|2022-02-11 03:26:00|31076.3|31006.2|31075.9|31010|31076.4|31015.5|31073.5|31006.2|10
1644549970000|2022-02-11 03:26:10|31074.3|31013.8|31078.5|31008.9|31079.9|31013.8|31074.3|31008.9|4
1644549980000|2022-02-11 03:26:20|31077.3|31012.9|31075|31010.9|31077.3|31019.6|31069.6|31007.8|7
1644549990000|2022-02-11 03:26:30|31072.1|31017.7|31077|31008.3|31083|31017.7|31071.1|30993.5|8
1644550000000|2022-02-11 03:26:40|31077.3|31010.3|31077.1|31011.3|31078.4|31011.3|31077.1|31006.9|3
1644550010000|2022-02-11 03:26:50|31071.3|31000|31074.7|31007.8|31075.7|31007.8|31071.3|31000|9
1644550020000|2022-02-11 03:27:00|31073.9|31008.6|31074.4|31013.3|31074.4|31017.4|31067.9|31008.6|13
1644550030000|2022-02-11 03:27:10|31074.2|31014.2|31072.4|31017.1|31074.2|31017.3|31072.4|31014.2|7
1644550040000|2022-02-11 03:27:20|31075.2|31013.5|31076|31008.3|31078.1|31017.5|31070.9|31003|18
1644550050000|2022-02-11 03:27:30|31074.7|31008.2|31073.5|31009|31076.5|31009|31072.6|31001.7|18
1644550060000|2022-02-11 03:27:40|31073.6|31008|31076.2|31005.7|31077.3|31008.1|31072.9|31003.4|24
1644550070000|2022-02-11 03:27:50|31075.9|31005.4|31073|31014.3|31076.1|31014.9|31071.7|31004.9|11
1644550080000|2022-02-11 03:28:00|31076.1|31009.7|31075|31010.8|31076.1|31019.6|31069.3|31005.9|12
1644550090000|2022-02-11 03:28:10|31077.7|31004.2|31072|31013.4|31077.7|31018.8|31068.1|31004.2|10
1644550100000|2022-02-11 03:28:20|31073.5|31009.8|31066.3|31014.6|31073.5|31018.3|31066.3|31006.6|20
1644550110000|2022-02-11 03:28:30|31066.5|31013.3|31071|31008.8|31071|31013.3|31065.9|31008.8|7
1644550120000|2022-02-11 03:28:40|31073.7|31015|31071.1|31013.8|31076.3|31018.4|31067.9|31007.5|7
1644550130000|2022-02-11 03:28:50|31072.1|31012.7|31068.4|31018.4|31073.1|31018.4|31068.1|31012.2|12
1644550140000|2022-02-11 03:29:00|31069.7|31016.1|31074.5|31013.5|31079|31019|31069|30999|9
1644550150000|2022-02-11 03:29:10|31075|31011|31074.2|31015.1|31075|31015.1|31074.2|31011|4
1644550160000|2022-02-11 03:29:20|31076.5|31007|31072.6|31012.9|31076.5|31019.4|31068.4|31007|10
1644550170000|2022-02-11 03:29:30|31071.8|31016.5|31074.1|31004|31074.1|31016.5|31068.4|31004|4
1644550180000|2022-02-11 03:29:40|31071.6|31003|31071.7|31004.7|31071.7|31005.7|31069.4|31002.1|9
1644550190000|2022-02-11 03:29:50|31071.4|31004.4|31071.2|31008.9|31072.2|31011.5|31067.1|31001.7|12
1644550200000|2022-02-11 03:30:00|31073.1|31016.2|31076.5|31014.1|31078|31019.6|31065.8|31010.1|20
1644550210000|2022-02-11 03:30:10|31076.6|31013.6|31077.2|31010.9|31078.2|31017.7|31076.2|31010.7|13
1644550220000|2022-02-11 03:30:20|31077.4|31010.2|31074.7|31008.9|31077.4|31012.6|31073.1|31006.5|16
1644550230000|2022-02-11 03:30:30|31075|31009.2|31073.9|31008.7|31075.5|31019.8|31069.5|31005.2|18
1644550240000|2022-02-11 03:30:40|31073|31010|31072.6|31011.5|31073|31011.5|31072|31006.7|10
1644550250000|2022-02-11 03:30:50|31072|31012.4|31075.6|31010.6|31077.8|31016.5|31068.4|31005.6|11
1644550260000|2022-02-11 03:31:00|31075.3|31011.9|31073.7|31014.8|31076.3|31014.8|31073.7|31009.3|7
1644550270000|2022-02-11 03:31:10|31069.5|31019|31072.9|31014.2|31073|31019.9|31069.5|31010.2|15
1644550280000|2022-02-11 03:31:20|31073.8|31012.3|31076.5|31018.3|31079.3|31018.3|31073.7|31010.2|13
1644550290000|2022-02-11 03:31:30|31078.7|31011.8|31072.8|31021.4|31078.7|31021.4|31071.9|31011.2|10
1644550300000|2022-02-11 03:31:40|31073.9|31020|31079.2|31007.4|31079.3|31025.5|31073|31007.4|7
1644550310000|2022-02-11 03:31:50|31078.3|31011.3|31077.6|31016.1|31079.4|31016.1|31077.6|31010.2|6
1644550320000|2022-02-11 03:32:00|31077.3|31016.8|31076.8|31007.7|31080|31016.8|31071.8|31003|19
1644550330000|2022-02-11 03:32:10|31075.1|31013.5|31076.5|31018.3|31078.7|31018.3|31075|31011.8|21
1644550340000|2022-02-11 03:32:20|31078.3|31016.7|31074.4|31013|31078.3|31016.7|31073.1|31007.9|14
1644550350000|2022-02-11 03:32:30|31075|31014.5|31079.2|31010.4|31079.4|31014.8|31071.1|31007.6|23
1644550360000|2022-02-11 03:32:40|31078.2|31011.2|31077.9|31011.4|31079.5|31012.5|31075.9|31005.6|17
1644550370000|2022-02-11 03:32:50|31077|31010.5|31070.9|31015.2|31077.7|31018.4|31070.9|31009.8|18
1644550380000|2022-02-11 03:33:00|31070.2|31014.5|31075.9|31018.8|31079.8|31018.8|31070.2|31006|11
1644550390000|2022-02-11 03:33:10|31075.6|31018.4|31075|31010.1|31075.6|31018.4|31072.7|31005.4|15
1644550400000|2022-02-11 03:33:20|31075.1|31008.4|31075.2|31012.3|31076.2|31012.5|31074.3|31008.4|6
1644550410000|2022-02-11 03:33:30|31075|31012.4|31074.8|31014.8|31075|31020.1|31070.1|31012.4|7
1644550420000|2022-02-11 03:33:40|31075.8|31014.4|31077.4|31018.5|31079.1|31018.5|31075.3|31013.2|13
1644550430000|2022-02-11 03:33:50|31077.9|31017.8|31077.7|31011|31078.6|31020|31074.4|31009.2|11
1644550440000|2022-02-11 03:34:00|31077.6|31011.9|31073.9|31019.3|31077.6|31023.7|31070|31011.9|15
1644550450000|2022-02-11 03:34:10|31076.5|31014.3|31076.5|31016.9|31076.7|31018.4|31075.4|31014.3|14
1644550460000|2022-02-11 03:34:20|31076.6|31016.2|31075.6|31023.1|31076.6|31023.1|31074.2|31016.2|10
1644550470000|2022-02-11 03:34:30|31075.3|31022.8|31078.9|31021.8|31081.4|31028|31075.3|31012.6|8
1644550480000|2022-02-11 03:34:40|31079.2|31021.3|31083.8|31009.1|31083.8|31023.1|31073.1|31009.1|15
1644550490000|2022-02-11 03:34:50|31085|31004|31079.7|31019.1|31085|31025.8|31076.9|31004|14
1644550500000|2022-02-11 03:35:00|31081.1|31015.5|31076.1|31023.5|31081.5|31025.7|31075.7|31014|13
1644550510000|2022-02-11 03:35:10|31080.4|31018.2|31079.1|31014|31081.3|31018.8|31078.5|31012.6|15
1644550520000|2022-02-11 03:35:20|31078.4|31015.3|31081.9|31011.1|31082.8|31015.7|31078.4|31009.5|18
1644550530000|2022-02-11 03:35:30|31082.1|31011.8|31076.9|31020.9|31083|31020.9|31076.5|31011.6|11
1644550550000|2022-02-11 03:35:50|31075.8|31024.1|31079.7|31020.7|31079.7|31024.2|31075.8|31020.1|9
1644550560000|2022-02-11 03:36:00|31079.3|31022.6|31083.4|31019.4|31084.8|31024.9|31079.2|31014.3|6
1644550570000|2022-02-11 03:36:10|31082.2|31023.6|31078.5|31016.7|31082.2|31027.5|31077|31016.5|6
1644550580000|2022-02-11 03:36:20|31080.9|31017|31082.1|31013.4|31082.1|31017|31077.8|31009.9|10
1644550590000|2022-02-11 03:36:30|31081.3|31013.8|31081.3|31016.1|31082.9|31017.5|31079.7|31011.1|12
1644550600000|2022-02-11 03:36:40|31081.6|31013.7|31078.7|31017.3|31084.6|31026.8|31076.7|31011.4|17
1644550610000|2022-02-11 03:36:50|31078.5|31018.1|31079.1|31020.4|31080.7|31020.4|31076.6|31012.3|11
1644550620000|2022-02-11 03:37:00|31078.8|31020.9|31079.7|31019.6|31082.2|31021.9|31078.8|31016.2|11
1644550630000|2022-02-11 03:37:10|31079.9|31016.5|31083.7|31006.7|31087.5|31027.1|31074.4|31005.2|15
1644550640000|2022-02-11 03:37:20|31081|31022.2|31081.4|31013.2|31087|31026|31080.1|31010.7|18
1644550650000|2022-02-11 03:37:30|31081.3|31014.9|31078.1|31021.9|31084.4|31022.3|31078|31013.3|16
1644550660000|2022-02-11 03:37:40|31079.6|31021.7|31078.7|31016.8|31080.3|31023.1|31078.6|31016.8|11
1644550670000|2022-02-11 03:37:50|31080.2|31017.2|31079.2|31029.2|31083.6|31029.2|31079.2|31016.3|11
1644550680000|2022-02-11 03:38:00|31079|31029|31081.4|31019.7|31082.8|31029.9|31079|31009.4|8
1644550690000|2022-02-11 03:38:10|31079.2|31022.7|31079.8|31029.8|31080.3|31029.8|31079.2|31022.3|3
1644550700000|2022-02-11 03:38:20|31080.4|31030.4|31082.6|31025.5|31082.9|31030.9|31080.4|31023.8|11
1644550710000|2022-02-11 03:38:30|31081.5|31027.3|31082.8|31024.3|31083.8|31027.8|31081.1|31024.3|8
1644550720000|2022-02-11 03:38:40|31082|31024.8|31078.1|31028.1|31087.1|31028.1|31078.1|31018.7|8
1644550730000|2022-02-11 03:38:50|31078.8|31028.5|31086.4|31017.9|31086.4|31028.5|31078.8|31017.9|10
1644550740000|2022-02-11 03:39:00|31084.9|31022.7|31087|31016|31087|31025|31083.7|31016|11
1644550750000|2022-02-11 03:39:10|31086.5|31018.1|31082.4|31014.3|31086.5|31032.8|31081.4|31014.3|8
1644550760000|2022-02-11 03:39:20|31081.2|31017.7|31079|31024|31082|31026.2|31076.2|31017.7|6
1644550770000|2022-02-11 03:39:30|31080.5|31021.5|31081|31021.5|31081.4|31021.5|31080.5|31020.3|6
1644550780000|2022-02-11 03:39:40|31081.5|31026.4|31078|31028|31083.3|31028|31078|31021.7|6
1644550790000|2022-02-11 03:39:50|31078.3|31027.5|31082.9|31032.9|31082.9|31032.9|31078.3|31026.6|4
1644550800000|2022-02-11 03:40:00|31082.4|31032.4|31079.3|31029.3|31085.8|31032.4|31078.7|31019.6|12
1644550810000|2022-02-11 03:40:10|31080.1|31029.4|31081.2|31026.6|31083.3|31029.4|31080.1|31021.7|6
1644550820000|2022-02-11 03:40:20|31079.9|31027.5|31081.9|31026.2|31083.2|31029.2|31079.9|31022.8|9
1644550830000|2022-02-11 03:40:30|31081.2|31026.7|31089.2|31020.6|31090.2|31027.5|31081.2|31010.9|20
1644550840000|2022-02-11 03:40:40|31088|31021.6|31088.1|31023.2|31089.8|31024.8|31087.4|31019.3|22
1644550850000|2022-02-11 03:40:50|31087.5|31022.7|31082.2|31026|31088.9|31027.2|31081.2|31017.3|18
1644550860000|2022-02-11 03:41:00|31082.6|31025.6|31087.3|31028.8|31090.2|31028.8|31081.2|31022.5|16
1644550870000|2022-02-11 03:41:10|31088.7|31024.8|31082.8|31032.8|31090.2|31032.8|31082.3|31021.7|12
1644550880000|2022-02-11 03:41:20|31082.5|31032.1|31085.4|31029.6|31085.6|31033.2|31082.5|31027.7|7
1644550890000|2022-02-11 03:41:30|31088.2|31026.1|31087.6|31022.1|31089.7|31032.2|31082.2|31021.8|13
1644550900000|2022-02-11 03:41:40|31087.2|31024.8|31090|31023|31092.1|31029.3|31083.3|31020.6|15
1644550910000|2022-02-11 03:41:50|31090.6|31021.9|31089.1|31024.1|31090.6|31027.5|31087.2|31021.9|13
1644550920000|2022-02-11 03:42:00|31089.8|31022.3|31082.6|31032.6|31090.1|31032.6|31082.6|31021.7|7
1644550930000|2022-02-11 03:42:10|31082.9|31032.9|31083.7|31032.6|31083.9|31033.1|31082.8|31031.8|6
1644550940000|2022-02-11 03:42:20|31083.9|31033|31081.9|31031.9|31087.1|31033|31081.9|31017.4|13
1644550950000|2022-02-11 03:42:30|31082.7|31032.7|31085.8|31027.5|31087.1|31033.3|31082.7|31024.8|11
1644550960000|2022-02-11 03:42:40|31084.7|31030.7|31087.6|31026.2|31096|31031.2|31082.7|31014.2|12
1644550970000|2022-02-11 03:42:50|31086.7|31030.7|31087.8|31030.8|31089.3|31033.1|31086.2|31026.8|14
1644550980000|2022-02-11 03:43:00|31087.9|31033.3|31087.2|31032.4|31087.9|31033.4|31086.8|31031.5|8
1644550990000|2022-02-11 03:43:10|31087.5|31031|31085.9|31035.2|31087.5|31035.2|31083.8|31022|15
1644551000000|2022-02-11 03:43:20|31088.7|31027.8|31091.3|31024.6|31091.9|31031.5|31087.8|31023.6|21
1644551010000|2022-02-11 03:43:30|31092.3|31023.6|31088.3|31020.9|31092.3|31033.3|31085.2|31020.9|18
1644551020000|2022-02-11 03:43:40|31085.8|31026.7|31085.2|31021.3|31090.7|31030.5|31085.2|31021.3|9
1644551030000|2022-02-11 03:43:50|31083.5|31024.3|31091.5|31020.2|31091.6|31024.3|31083.5|31015.3|14
1644551040000|2022-02-11 03:44:00|31090.3|31022|31086.5|31028.8|31090.9|31028.8|31086.1|31018.5|12
1644551050000|2022-02-11 03:44:10|31087.2|31036.1|31087.9|31027|31089.6|31036.1|31085.7|31022.6|10
1644551060000|2022-02-11 03:44:20|31087.5|31026.6|31087.2|31021.5|31089.5|31027.5|31087.1|31019.6|7
1644551070000|2022-02-11 03:44:30|31086.3|31022.5|31088.9|31031.7|31089.7|31035.6|31084.9|31019.8|17
1644551080000|2022-02-11 03:44:40|31091.7|31023.6|31084.8|31032.4|31091.8|31032.4|31084.6|31019.8|15
1644551090000|2022-02-11 03:44:50|31086|31030.8|31087.6|31026.7|31088.8|31031.3|31084.6|31021.9|16
1644551100000|2022-02-11 03:45:00|31087|31027.5|31086.6|31025.1|31091.4|31027.5|31083.7|31018.6|20
1644551110000|2022-02-11 03:45:10|31086.9|31024.9|31087.1|31023.6|31090.4|31029.7|31082.5|31017.8|15
1644551120000|2022-02-11 03:45:20|31086|31026.8|31090.3|31026.8|31092.1|31028.1|31085.1|31022|21
1644551130000|2022-02-11 03:45:30|31091.8|31022.3|31085.6|31032.5|31092|31032.5|31085.6|31021.5|9
1644551140000|2022-02-11 03:45:40|31086|31032.6|31088.8|31022.9|31088.8|31033.8|31086|31021.3|8
1644551150000|2022-02-11 03:45:50|31088.1|31023.8|31092.1|31020.2|31092.1|31024.1|31088.1|31019.3|10
1644551160000|2022-02-11 03:46:00|31089.2|31020.6|31085.7|31030.5|31089.2|31031.2|31083.6|31020|13
1644551170000|2022-02-11 03:46:10|31086.5|31029.4|31092.9|31025.3|31092.9|31034.2|31086.5|31025.3|10
1644551180000|2022-02-11 03:46:20|31091.9|31028.3|31089.4|31026.8|31091.9|31034.6|31084.6|31025.2|13
1644551190000|2022-02-11 03:46:30|31090.2|31025.9|31092.6|31026.4|31094.3|31032.2|31084|31019|17
1644551200000|2022-02-11 03:46:40|31085.8|31034.9|31092.5|31032.5|31095.6|31036.6|31085.8|31025.9|23
1644551210000|2022-02-11 03:46:50|31093|31031.1|31094.3|31031.1|31094.4|31039.4|31089.4|31025.5|16
1644551220000|2022-02-11 03:47:00|31092.9|31024.9|31092.8|31028.8|31095.5|31030.2|31090.5|31024.1|15
1644551230000|2022-02-11 03:47:10|31092|31029.4|31095.1|31030.9|31095.1|31033.4|31090.7|31025.7|10
1644551240000|2022-02-11 03:47:20|31095|31032.4|31093.7|31025.6|31095|31034.8|31091|31023.4|12
1644551250000|2022-02-11 03:47:30|31093.5|31028.6|31090.8|31028.9|31096.3|31034.5|31089.8|31028.6|15
1644551260000|2022-02-11 03:47:40|31093.6|31020.8|31097|31025.2|31097|31029.4|31093.6|31020.8|17
1644551270000|2022-02-11 03:47:50|31096.7|31026.4|31091|31030.6|31096.7|31033.3|31086.7|31023.3|10
1644551280000|2022-02-11 03:48:00|31094.2|31028.9|31089.5|31032.4|31097.2|31034.4|31085.6|31028.1|16
1644551290000|2022-02-11 03:48:10|31092|31030.6|31089.7|31034.8|31092|31034.8|31089.7|31030.6|6
1644551300000|2022-02-11 03:48:20|31088.4|31034.9|31086.9|31030.4|31091.2|31036.1|31086.9|31026.5|15
1644551310000|2022-02-11 03:48:30|31087.3|31031.1|31092.8|31019.6|31092.8|31031.8|31087.3|31019.6|15
1644551320000|2022-02-11 03:48:40|31092.3|31023.1|31086.6|31036.6|31093.2|31036.6|31085.5|31021.6|7
1644551330000|2022-02-11 03:48:50|31088.5|31033.9|31089.7|31038.4|31089.8|31038.8|31088.5|31033.9|6
1644551340000|2022-02-11 03:49:00|31089.3|31039.2|31091.1|31033.8|31091.8|31039.6|31089.3|31033.8|7
1644551350000|2022-02-11 03:49:10|31092.5|31035|31090.7|31028.9|31094.1|31035|31090.1|31021.8|13
1644551360000|2022-02-11 03:49:20|31091.5|31028.1|31090.4|31023.7|31093.2|31029.7|31088.7|31022.7|15
1644551370000|2022-02-11 03:49:30|31088.7|31026.3|31089.5|31027.5|31090.9|31027.5|31087.8|31022.7|12
1644551380000|2022-02-11 03:49:40|31090.8|31024.9|31084.8|31029.4|31090.8|31031.6|31084.8|31021.4|9
1644551390000|2022-02-11 03:49:50|31084.9|31029.7|31088.3|31024.5|31090|31031|31084.9|31023.5|10
1644551400000|2022-02-11 03:50:00|31089.2|31025.5|31092|31024.5|31092|31025.8|31088.7|31022.3|11
1644551410000|2022-02-11 03:50:10|31091.1|31022.8|31089.4|31033.6|31091.8|31037.9|31087.5|31022.8|12
1644551420000|2022-02-11 03:50:20|31089.9|31034.1|31090|31033.4|31090.2|31036.7|31088.3|31032.7|13
1644551430000|2022-02-11 03:50:30|31090.4|31032|31087.9|31037.9|31093.1|31037.9|31087.9|31027.8|7
1644551440000|2022-02-11 03:50:40|31088|31038|31087.2|31027.5|31090.8|31038|31086.1|31025.7|12
1644551450000|2022-02-11 03:50:50|31088.2|31028.7|31088.7|31020.6|31091.7|31029.6|31087|31020.6|9
1644551460000|2022-02-11 03:51:00|31093|31019.7|31089.6|31027.2|31094.3|31032.6|31086.5|31019.3|15
1644551470000|2022-02-11 03:51:10|31087.8|31022.3|31090.6|31027.6|31091.1|31028|31087.6|31019.5|8
1644551480000|2022-02-11 03:51:20|31089.1|31029.8|31087.2|31031.9|31089.1|31034.2|31084.2|31025.9|7
1644551490000|2022-02-11 03:51:30|31091.3|31031.6|31088.6|31024.2|31092.3|31035|31088.6|31024.2|8
1644551500000|2022-02-11 03:51:40|31087.5|31032.4|31091.2|31027.3|31091.4|31033|31087.5|31026.2|8
1644551510000|2022-02-11 03:51:50|31091.9|31030.5|31088.6|31026.7|31093.3|31031.1|31086.8|31018|18
1644551520000|2022-02-11 03:52:00|31094.6|31021.8|31090|31020.7|31094.6|31025.1|31089.4|31020.7|8
1644551530000|2022-02-11 03:52:10|31089.6|31020.3|31092.1|31025.1|31092.7|31026.1|31089.6|31020.3|8
1644551540000|2022-02-11 03:52:20|31086.1|31034.6|31089.8|31033.7|31093.1|31034.6|31086.1|31027.6|20
1644551550000|2022-02-11 03:52:30|31089|31034.7|31092.6|31029.2|31092.6|31037.5|31087.8|31029.2|17
1644551560000|2022-02-11 03:52:40|31090.3|31029.6|31090|31038|31091.6|31038|31089.9|31029.6|8
1644551570000|2022-02-11 03:52:50|31088.4|31038.4|31093|31032.7|31096|31038.4|31087.6|31024.8|18
1644551580000|2022-02-11 03:53:00|31093.7|31030.4|31092.4|31033.4|31093.7|31038.3|31089.2|31030.4|12
1644551590000|2022-02-11 03:53:10|31090.8|31035.1|31092.9|31033.8|31093.6|31036.9|31090.7|31032.7|9
1644551600000|2022-02-11 03:53:20|31092.8|31033.4|31090.6|31037|31094.1|31039.2|31088.8|31030.2|11
1644551610000|2022-02-11 03:53:30|31090.7|31037.5|31093.9|31025.8|31093.9|31037.5|31089.1|31025.1|7
1644551620000|2022-02-11 03:53:40|31094.7|31023.7|31096.2|31024.6|31096.2|31026.4|31091.4|31019.1|12
1644551630000|2022-02-11 03:53:50|31095.9|31025.7|31088.9|31038.9|31096|31038.9|31088.9|31022.4|11
1644551640000|2022-02-11 03:54:00|31090.6|31038.6|31091.5|31041.5|31091.5|31041.5|31090.3|31038.6|6
1644551650000|2022-02-11 03:54:10|31092.2|31042.2|31093.4|31024.7|31097.8|31042.2|31092.2|31024.7|12
1644551660000|2022-02-11 03:54:20|31092.2|31025.5|31091|31030.4|31095.9|31031|31090.7|31024.7|14
1644551670000|2022-02-11 03:54:30|31091.6|31029.7|31100.3|31026.5|31100.3|31034.4|31091.6|31025.8|8
1644551680000|2022-02-11 03:54:40|31097|31033.6|31090.6|31032.8|31098.8|31039|31088.4|31026.7|11
1644551690000|2022-02-11 03:54:50|31091.8|31031.6|31096.7|31033.3|31099.1|31033.3|31091.8|31020.7|9
1644551700000|2022-02-11 03:55:00|31099.1|31027.9|31089.5|31035.6|31099.1|31037.8|31089.4|31026.4|10
1644551710000|2022-02-11 03:55:10|31090.6|31035.3|31093|31032.1|31093|31035.3|31090.5|31029.9|12
1644551720000|2022-02-11 03:55:20|31094|31032.4|31094.1|31030.5|31094.1|31034.6|31092.3|31030.5|4
1644551730000|2022-02-11 03:55:30|31096.4|31025.9|31092.3|31039|31096.4|31039|31092.2|31025.9|11
1644551740000|2022-02-11 03:55:40|31092.6|31040.3|31094.6|31044.6|31094.8|31044.8|31091.7|31039.8|6
1644551750000|2022-02-11 03:55:50|31094.4|31044.4|31100.2|31028.9|31100.2|31044.7|31088.3|31028.9|12
1644551760000|2022-02-11 03:56:00|31097.1|31038.6|31099.7|31031|31099.7|31040|31096.9|31031|5
1644551770000|2022-02-11 03:56:10|31099.3|31032.7|31096.6|31032.3|31099.3|31035|31092.5|31028.8|17
1644551780000|2022-02-11 03:56:20|31099.4|31028.7|31095.2|31033.1|31099.4|31042.1|31092.1|31020.7|19
1644551790000|2022-02-11 03:56:30|31097.4|31024|31094.7|31026.2|31100.5|31034.5|31092.6|31023.1|25
1644551800000|2022-02-11 03:56:40|31095.1|31029.6|31094.9|31030.7|31095.1|31038.8|31091.2|31029.6|8
1644551810000|2022-02-11 03:56:50|31093.5|31031.8|31094.8|31036.4|31095.1|31041.3|31093.4|31031.8|11
1644551820000|2022-02-11 03:57:00|31093.7|31038.5|31092.3|31032.2|31093.7|31041.8|31090.5|31028.3|14
1644551830000|2022-02-11 03:57:10|31092|31033.5|31094.6|31031.6|31095.7|31033.5|31092|31029.8|12
1644551840000|2022-02-11 03:57:20|31096.1|31030.5|31095.2|31039.3|31096.1|31039.3|31090.3|31029.4|12
1644551850000|2022-02-11 03:57:30|31096.1|31036.9|31098.9|31037.2|31101.1|31037.2|31087.8|31026.9|17
1644551860000|2022-02-11 03:57:40|31099|31026.7|31102.5|31038.1|31102.5|31038.1|31096.3|31026.7|13
1644551870000|2022-02-11 03:57:50|31101.4|31033.7|31097.6|31028.6|31102.5|31037.4|31097.6|31026|12
1644551880000|2022-02-11 03:58:00|31096.9|31029.1|31096.4|31033.5|31096.9|31035.1|31094.4|31028.3|9
1644551890000|2022-02-11 03:58:10|31096.8|31033.8|31096.5|31033.9|31097.9|31035.5|31095.6|31032.2|13
1644551900000|2022-02-11 03:58:20|31094.3|31029.5|31100.8|31027.4|31101.5|31037|31092.1|31027|15
1644551910000|2022-02-11 03:58:30|31097.8|31030.8|31098.8|31029.5|31100.7|31032.4|31097.7|31025.5|13
1644551920000|2022-02-11 03:58:40|31096.4|31035.8|31096.4|31035|31098.2|31037.4|31092.6|31029.2|8
1644551930000|2022-02-11 03:58:50|31094.5|31037.5|31096.2|31035.8|31096.3|31039.3|31093.6|31034.6|14
1644551940000|2022-02-11 03:59:00|31096.3|31036.4|31095.1|31034.4|31100.3|31040.7|31092.6|31032.7|11
1644551950000|2022-02-11 03:59:10|31099.7|31036.6|31100.5|31033.6|31100.8|31040.3|31097.8|31032.9|10
1644551960000|2022-02-11 03:59:20|31102.1|31028.2|31097.7|31037.3|31102.1|31038.9|31096.7|31028.2|12
1644551970000|2022-02-11 03:59:30|31097.8|31037.2|31097|31039.4|31098.6|31042.7|31094.9|31036.1|10
1644551980000|2022-02-11 03:59:40|31099.3|31034.8|31098.2|31028.5|31099.3|31038|31097.8|31026.8|12
1644551990000|2022-02-11 03:59:50|31099.2|31028.6|31097.6|31031.7|31099.2|31033.4|31095.3|31025.9|11
1644552000000|2022-02-11 04:00:00|31097.2|31033|31099|31027.8|31099.1|31033|31096.3|31026.8|18
1644552010000|2022-02-11 04:00:10|31097.8|31028.6|31095.3|31030.3|31098.5|31041.6|31091|31028.6|15
1644552020000|2022-02-11 04:00:20|31099.6|31025.7|31100.6|31031.2|31101.1|31032.1|31098.4|31025.7|14
1644552030000|2022-02-11 04:00:30|31099.2|31034.3|31103.3|31035.2|31107.1|31038.9|31093.2|31022.9|22
1644552040000|2022-02-11 04:00:40|31106|31029.8|31101.5|31032.6|31106|31036|31100.4|31029.4|8
1644552050000|2022-02-11 04:00:50|31102|31032.4|31099.9|31042.2|31102|31042.6|31099.7|31032.4|8
1644552060000|2022-02-11 04:01:00|31103.5|31032.7|31097.4|31041.4|31103.5|31043.2|31094.9|31029.8|18
1644552070000|2022-02-11 04:01:10|31096|31042.9|31101.5|31029.6|31103.8|31042.9|31096|31029.6|16
1644552080000|2022-02-11 04:01:20|31102.7|31030.2|31096.1|31045.9|31103.2|31045.9|31096.1|31030.2|17
1644552090000|2022-02-11 04:01:30|31097.7|31045.1|31098.9|31033.9|31101|31045.1|31096.6|31033.9|9
1644552100000|2022-02-11 04:01:40|31099.2|31034.2|31103|31034.8|31103.5|31037.9|31097.8|31032.7|20
1644552110000|2022-02-11 04:01:50|31104.1|31034.7|31103.3|31045.2|31106|31045.7|31101.8|31032.2|20
1644552120000|2022-02-11 04:02:00|31103.5|31044.7|31102.8|31046.4|31103.5|31046.4|31102.5|31044.1|6
1644552130000|2022-02-11 04:02:10|31102.9|31045.8|31099.6|31049.5|31102.9|31049.5|31099.4|31044.9|6
1644552140000|2022-02-11 04:02:20|31100.6|31050.6|31105|31046.4|31105|31050.6|31100.6|31045.2|8
1644552150000|2022-02-11 04:02:30|31105.4|31044.9|31103.9|31039.1|31105.4|31047.3|31097.2|31034.1|16
1644552160000|2022-02-11 04:02:40|31102.9|31041.1|31103.7|31038.1|31105.3|31045.3|31101.9|31037.3|11
1644552170000|2022-02-11 04:02:50|31103.6|31038.3|31103.8|31049.2|31106.6|31049.2|31101.2|31034.3|18
1644552180000|2022-02-11 04:03:00|31106|31044.5|31104.6|31048|31106.2|31051.1|31103.1|31044.1|6
1644552190000|2022-02-11 04:03:10|31104|31049.3|31101.2|31043.5|31106.1|31049.3|31099.1|31038|13
1644552200000|2022-02-11 04:03:20|31101.9|31043.2|31107.7|31042.5|31108.2|31048.3|31101.9|31038.4|9
1644552210000|2022-02-11 04:03:30|31109.6|31041.8|31104.7|31036.1|31109.7|31046.6|31103.6|31036.1|13
1644552220000|2022-02-11 04:03:40|31103.2|31035.4|31102.8|31050.8|31105.3|31050.8|31100.3|31033.4|10
1644552230000|2022-02-11 04:03:50|31102.7|31050.2|31106.2|31045.1|31107|31051.4|31102.7|31043|10
1644552240000|2022-02-11 04:04:00|31102.8|31033.6|31101.5|31045.7|31106.9|31045.7|31100.8|31032.6|20
1644552250000|2022-02-11 04:04:10|31100.4|31048.7|31111.8|31040|31113.2|31049.1|31100.3|31037.5|31
1644552260000|2022-02-11 04:04:20|31111.2|31041.4|31112.4|31039.7|31113.1|31042.4|31110.2|31037.3|21
1644552270000|2022-02-11 04:04:30|31112|31039.3|31109.6|31039.6|31112|31042.6|31106.6|31038.1|19
1644552280000|2022-02-11 04:04:40|31109.9|31039.9|31105.1|31044.3|31109.9|31050.2|31103.2|31036.7|24
1644552290000|2022-02-11 04:04:50|31105|31042.9|31104.8|31041.3|31108.7|31050.5|31100.8|31035.6|19
1644552300000|2022-02-11 04:05:00|31107.8|31042.2|31106.2|31039.1|31107.8|31042.5|31102.6|31037.2|20
1644552310000|2022-02-11 04:05:10|31106.1|31039.9|31106.2|31041.8|31107.5|31042.1|31104.6|31036.4|10
1644552320000|2022-02-11 04:05:20|31106.4|31043.4|31096|31046|31107.6|31046|31096|31036.1|9
1644552330000|2022-02-11 04:05:30|31102.3|31034.5|31108.8|31037|31109.4|31042.3|31102.3|31031.9|25
1644552340000|2022-02-11 04:05:40|31108.2|31036.4|31100.9|31044.7|31108.2|31044.7|31100.9|31035.3|16
1644552350000|2022-02-11 04:05:50|31101.5|31045.3|31104.8|31041.1|31105.5|31047.2|31100.3|31039.4|9
1644552360000|2022-02-11 04:06:00|31110.6|31032.3|31104.2|31034.7|31110.6|31037.5|31103.2|31030.9|15
1644552370000|2022-02-11 04:06:10|31103.4|31035.5|31099.7|31045.7|31104.9|31045.7|31099.7|31033.4|8
1644552380000|2022-02-11 04:06:20|31098.6|31048.6|31104.7|31036.9|31105.4|31048.6|31098.6|31031.8|18
1644552390000|2022-02-11 04:06:30|31105.3|31036.1|31104.3|31037.8|31105.3|31041.3|31102.6|31036.1|7
1644552400000|2022-02-11 04:06:40|31105.2|31036.1|31099.4|31049.4|31106.3|31049.4|31099.4|31036.1|7
1644552410000|2022-02-11 04:06:50|31099.8|31049.8|31105|31044.1|31107.2|31051.2|31099.8|31039.6|8
1644552420000|2022-02-11 04:07:00|31104.1|31046.9|31103.8|31047|31105|31047|31103.8|31045.9|5
1644552430000|2022-02-11 04:07:10|31105.1|31044.5|31100.2|31050.2|31105.1|31050.2|31100.2|31044.5|6
1644552440000|2022-02-11 04:07:20|31099.8|31048.3|31105.6|31042.1|31107.8|31048.3|31099.8|31036.5|9
1644552450000|2022-02-11 04:07:30|31105.1|31041.6|31103.3|31041.1|31105.7|31045.8|31099.2|31039.5|14
1644552460000|2022-02-11 04:07:40|31104|31040.2|31102.9|31042.8|31105.4|31042.8|31102.9|31039.2|7
1644552470000|2022-02-11 04:07:50|31106.8|31044.1|31103.5|31046.6|31106.8|31051|31100.7|31044.1|9
1644552480000|2022-02-11 04:08:00|31103.6|31046|31104.8|31047.5|31105.1|31048.2|31102.6|31044.8|9
1644552490000|2022-02-11 04:08:10|31105.2|31046.5|31103.3|31049.1|31105.2|31051.1|31102.2|31046.5|6
1644552500000|2022-02-11 04:08:20|31103.1|31049.9|31104.6|31041.3|31105.8|31050|31102.6|31035.5|16
1644552510000|2022-02-11 04:08:30|31104.1|31041|31103.6|31041.2|31104.1|31043.4|31101.1|31038.2|14
1644552520000|2022-02-11 04:08:40|31103.9|31041.8|31107.8|31039|31110.5|31045.3|31099.8|31032.6|13
1644552530000|2022-02-11 04:08:50|31108.2|31033.9|31103.1|31037.9|31110.4|31042.2|31098.7|31030.9|26
1644552540000|2022-02-11 04:09:00|31102.3|31038.6|31102.6|31035.3|31104.9|31041.5|31101.2|31035.3|26
1644552550000|2022-02-11 04:09:10|31101.3|31036.2|31106.3|31037.8|31107|31039.9|31101.3|31035.4|16
1644552560000|2022-02-11 04:09:20|31105.6|31037.1|31105.9|31033.2|31106.9|31046.6|31100.7|31031.2|16
1644552570000|2022-02-11 04:09:30|31105|31033.6|31105.7|31036.1|31106.5|31039.1|31103.3|31033.2|8
1644552580000|2022-02-11 04:09:40|31105.6|31034.3|31100.1|31046.8|31105.6|31048.3|31099.9|31034.3|11
1644552590000|2022-02-11 04:09:50|31102.6|31047.5|31102.4|31041.1|31104.4|31047.5|31098.1|31035.3|11
1644552600000|2022-02-11 04:10:00|31101.3|31037.2|31102.3|31038.1|31102.4|31040.1|31101.1|31035.3|13
1644552610000|2022-02-11 04:10:10|31102.1|31040.4|31104.7|31043.2|31107.1|31043.2|31102.1|31036.9|12
1644552620000|2022-02-11 04:10:20|31106|31041.3|31102.5|31044.4|31106|31049.7|31099.7|31041.3|9
1644552630000|2022-02-11 04:10:30|31101.9|31046.5|31103.3|31042|31105|31046.5|31100.7|31034.6|17
1644552640000|2022-02-11 04:10:40|31103.7|31042.4|31102.6|31040.3|31104.1|31050.2|31100.2|31039.5|15
1644552650000|2022-02-11 04:10:50|31102.4|31041.5|31105.8|31038|31106.1|31041.5|31102.4|31035.1|18
1644552660000|2022-02-11 04:11:00|31103.3|31037.4|31105.4|31038.2|31112.7|31051.1|31101.1|31036.3|16
1644552670000|2022-02-11 04:11:10|31104.4|31037.7|31103.9|31043.2|31104.4|31043.2|31103.9|31037.7|4
1644552680000|2022-02-11 04:11:20|31104.1|31041.6|31104.3|31042.5|31104.8|31054.1|31102.6|31039.4|13
1644552690000|2022-02-11 04:11:30|31104.4|31042.3|31104.2|31045.3|31104.5|31047.1|31103|31042.3|7
1644552700000|2022-02-11 04:11:40|31103|31053|31106.6|31038.6|31107|31053.3|31103|31035.4|9
1644552710000|2022-02-11 04:11:50|31104.9|31038.1|31105.6|31040.7|31105.6|31043.7|31104.2|31038.1|7
1644552720000|2022-02-11 04:12:00|31106.3|31041.4|31104.3|31048.9|31106.3|31052.5|31102.5|31041.4|8
1644552730000|2022-02-11 04:12:10|31104.4|31048.4|31106.5|31042.1|31106.5|31049|31101.5|31039|16
1644552740000|2022-02-11 04:12:20|31105.2|31040.8|31105.6|31042.6|31106|31042.6|31104.8|31039.9|9
1644552750000|2022-02-11 04:12:30|31104.8|31043.1|31105.5|31040.8|31105.6|31052.9|31102.9|31039.3|17
1644552760000|2022-02-11 04:12:40|31105.9|31041.7|31108.9|31040.6|31108.9|31056.6|31104.7|31037.8|18
1644552770000|2022-02-11 04:12:50|31109.3|31041.8|31109.3|31046.2|31110|31047|31107|31041|14
1644552780000|2022-02-11 04:13:00|31109.2|31043.1|31112.8|31046.5|31113.3|31048.9|31107.7|31043.1|11
1644552790000|2022-02-11 04:13:10|31112.7|31047.2|31114.8|31042.7|31115.1|31047.2|31112.5|31042.1|18
1644552800000|2022-02-11 04:13:20|31107.4|31052.8|31107.4|31044.3|31112.2|31056.6|31107.3|31042.6|14
1644552810000|2022-02-11 04:13:30|31108.4|31044.7|31110.8|31042.1|31119|31051.2|31106.7|31039|16
1644552820000|2022-02-11 04:13:40|31111.6|31041.6|31112.8|31043.6|31114.6|31055.8|31105.7|31041.6|15
1644552830000|2022-02-11 04:13:50|31113|31042.2|31111.5|31046.6|31113.5|31046.6|31111.5|31042.2|6
1644552840000|2022-02-11 04:14:00|31108.8|31041.8|31110.5|31045.2|31110.6|31045.2|31108.2|31041.8|6
1644552850000|2022-02-11 04:14:10|31109.5|31045.9|31109.5|31055.5|31109.6|31055.5|31104.7|31045.9|8
1644552860000|2022-02-11 04:14:20|31108.5|31057.3|31111.5|31053.2|31111.5|31058.2|31108.2|31050.3|8
1644552870000|2022-02-11 04:14:30|31092.8|31072.8|31113.4|31048.5|31115.1|31072.8|31092.8|31043.8|17
1644552880000|2022-02-11 04:14:40|31112.7|31050.9|31112.6|31049.4|31114.8|31053.2|31110.9|31049.1|12
1644552890000|2022-02-11 04:14:50|31111.2|31052.9|31109.4|31045.7|31111.2|31057.8|31106.9|31044.7|18
1644552900000|2022-02-11 04:15:00|31109.1|31046.7|31113.1|31048.5|31113.8|31053.6|31107.7|31043.2|30
1644552910000|2022-02-11 04:15:10|31112.1|31051.5|31111.1|31060.3|31116.3|31060.3|31109.6|31044.6|30
1644552920000|2022-02-11 04:15:20|31113.1|31056.6|31115.2|31055.6|31118.3|31057.8|31110|31047.3|20
1644552930000|2022-02-11 04:15:30|31113|31054.7|31115.3|31054.5|31115.3|31057.9|31112.5|31050.4|18
1644552940000|2022-02-11 04:15:40|31115.4|31055.1|31114.1|31056|31116|31057.3|31113|31054.5|16
1644552950000|2022-02-11 04:15:50|31114.2|31056.5|31119.2|31050.6|31120.8|31058.3|31113.6|31047.9|22
1644552960000|2022-02-11 04:16:00|31119.9|31051.3|31120.4|31054.4|31120.4|31060.3|31116.4|31049.6|21
1644552970000|2022-02-11 04:16:10|31116.6|31048.6|31118.2|31053.1|31120.8|31055.8|31114.4|31048.3|23
1644552980000|2022-02-11 04:16:20|31117.8|31053.7|31118.3|31049.7|31121.7|31057.3|31111.1|31042.4|21
1644552990000|2022-02-11 04:16:30|31116.7|31049.6|31115.6|31051.3|31116.7|31059.2|31113.3|31049.2|18
1644553000000|2022-02-11 04:16:40|31115.5|31052.8|31114.7|31057.7|31116|31060.6|31112|31052.8|17
1644553010000|2022-02-11 04:16:50|31113.4|31057.8|31121.5|31044|31121.5|31063.3|31112.3|31044|22
1644553020000|2022-02-11 04:17:00|31123.5|31051|31117.8|31062.7|31123.5|31062.7|31114.8|31045.8|20
1644553030000|2022-02-11 04:17:10|31116.7|31058.9|31120.9|31053.1|31124.4|31063.5|31116.5|31050.2|17
1644553040000|2022-02-11 04:17:20|31120.7|31055.4|31124|31055.5|31125.2|31062.4|31117.6|31051.4|22
1644553050000|2022-02-11 04:17:30|31123.7|31056.3|31120.8|31070.8|31131.1|31071.7|31115.8|31051.6|26
1644553060000|2022-02-11 04:17:40|31121.4|31071.4|31122.6|31062.5|31125.6|31071.4|31119.3|31059.1|18
1644553070000|2022-02-11 04:17:50|31122.3|31064.6|31121.6|31060.1|31124.5|31066.9|31119.2|31059.3|17
1644553080000|2022-02-11 04:18:00|31122.5|31060.9|31122.1|31060|31123.6|31063.4|31119.2|31055.2|25
1644553090000|2022-02-11 04:18:10|31120.9|31061.6|31122.4|31058.9|31124|31061.6|31119.5|31054.2|12
1644553100000|2022-02-11 04:18:20|31121.8|31059|31122.1|31058.7|31123.8|31064.7|31118.9|31055.7|13
1644553110000|2022-02-11 04:18:30|31123.5|31060.3|31122|31056.3|31123.5|31061|31118.1|31048.4|17
1644553120000|2022-02-11 04:18:40|31121|31057.7|31117.7|31062.9|31122.3|31065.4|31115.7|31055.1|13
1644553130000|2022-02-11 04:18:50|31119|31062.2|31118.9|31068.9|31119.6|31068.9|31117.4|31061.2|8
1644553140000|2022-02-11 04:19:00|31116.8|31054.9|31121.2|31058.7|31121.8|31058.7|31116.8|31054.9|10
1644553150000|2022-02-11 04:19:10|31120.3|31059.3|31125|31046|31125|31059.3|31117.7|31044.8|9
1644553160000|2022-02-11 04:19:20|31121.6|31056.5|31119.9|31052.8|31123.1|31059.8|31116.5|31047.7|15
1644553170000|2022-02-11 04:19:30|31116|31047.3|31116.9|31049|31118.5|31053.3|31115.7|31047.3|11
1644553180000|2022-02-11 04:19:40|31118.6|31047.3|31117.6|31046.3|31118.6|31059.5|31110.9|31042.3|18
1644553190000|2022-02-11 04:19:50|31113.9|31050.6|31109.4|31054.3|31118|31054.8|31109.4|31045.5|13
1644553200000|2022-02-11 04:20:00|31110|31051.1|31118.9|31046.2|31118.9|31054.7|31109.6|31040.1|22
1644553210000|2022-02-11 04:20:10|31117.5|31046.3|31114.8|31045.5|31118.8|31051.7|31114.7|31045.3|21
1644553220000|2022-02-11 04:20:20|31114.6|31045.1|31115.3|31049.2|31117.5|31054.4|31110.5|31040.9|11
1644553230000|2022-02-11 04:20:30|31111.5|31054|31118.2|31053.1|31121.2|31061.9|31111.5|31045.4|26
1644553240000|2022-02-11 04:20:40|31116.6|31050.6|31117.9|31053.3|31120.3|31054.2|31115.7|31049.8|19
1644553250000|2022-02-11 04:20:50|31117.6|31054.9|31117.8|31055.8|31119.7|31057.1|31114.4|31052.3|17
1644553260000|2022-02-11 04:21:00|31116.7|31050.5|31118.5|31052.5|31121.1|31053.7|31116.7|31050.5|15
1644553270000|2022-02-11 04:21:10|31117.7|31051.5|31116.9|31056.7|31118.3|31063.9|31114.1|31051.5|12
1644553280000|2022-02-11 04:21:20|31116.3|31058.7|31115.4|31056.9|31118.2|31058.7|31114.6|31053.4|6
1644553290000|2022-02-11 04:21:30|31115.1|31059.2|31121.1|31049.8|31121.1|31060.8|31110.8|31049.8|16
1644553300000|2022-02-11 04:21:40|31118.1|31059.7|31119.3|31055.5|31120.5|31060.4|31117.6|31051.8|9
1644553310000|2022-02-11 04:21:50|31120.6|31046.4|31118.4|31051.5|31120.6|31054.7|31116.9|31046.4|17
1644553320000|2022-02-11 04:22:00|31118.3|31052.3|31120.1|31059.3|31127.2|31063.3|31113.3|31045.3|23
1644553330000|2022-02-11 04:22:10|31120.4|31053.4|31126.7|31050|31126.7|31058.4|31120.4|31050|10
1644553340000|2022-02-11 04:22:20|31128.6|31050.9|31121.4|31056.3|31128.6|31059.8|31119.2|31049.8|15
1644553350000|2022-02-11 04:22:30|31121.3|31056.8|31126.7|31053.8|31126.7|31061.3|31118.3|31053.8|12
1644553360000|2022-02-11 04:22:40|31126|31054.2|31126.7|31060|31132.6|31071.2|31121.2|31048.3|15
1644553370000|2022-02-11 04:22:50|31124.5|31064.1|31125.1|31064.7|31128.1|31067.4|31123.2|31059|13
1644553380000|2022-02-11 04:23:00|31124|31066.9|31123.2|31055.3|31127.5|31066.9|31121.8|31054.4|9
1644553390000|2022-02-11 04:23:10|31122.6|31056.6|31132|31053|31132.5|31066.7|31118.2|31053|8
1644553400000|2022-02-11 04:23:20|31128.6|31060.5|31124.9|31069|31128.6|31069|31124.9|31060.5|9
1644553410000|2022-02-11 04:23:30|31125.4|31067.9|31120.4|31063.2|31127|31070|31119.5|31056.5|11
1644553420000|2022-02-11 04:23:40|31119.7|31065.6|31124.2|31060.5|31126.7|31065.6|31119.7|31056.7|21
1644553430000|2022-02-11 04:23:50|31125.2|31059|31123.8|31060.1|31125.2|31062.7|31121.8|31056.3|13
1644553440000|2022-02-11 04:24:00|31127.5|31055.8|31123.2|31065.8|31128.8|31065.8|31123.2|31055.1|7
1644553450000|2022-02-11 04:24:10|31125.7|31066.5|31125.2|31064.9|31126.1|31066.9|31125.2|31064.9|7
1644553460000|2022-02-11 04:24:20|31125.7|31065.4|31125.9|31063.9|31129.4|31069.5|31120.2|31049.4|13
1644553470000|2022-02-11 04:24:30|31121.2|31057.1|31127.3|31057.7|31129|31064.5|31121.1|31052|11
1644553480000|2022-02-11 04:24:40|31126.6|31058.7|31120.2|31053.8|31127.5|31063.1|31115.8|31050.7|26
1644553490000|2022-02-11 04:24:50|31120.1|31055|31117.3|31060.7|31120.1|31061.8|31114.6|31055|19
1644553500000|2022-02-11 04:25:00|31118.5|31059.5|31120.1|31061.1|31120.1|31062.6|31116.2|31059.5|14
1644553510000|2022-02-11 04:25:10|31120.2|31062|31118.4|31056.5|31123.5|31070.7|31118.1|31054.5|13
1644553520000|2022-02-11 04:25:20|31129.8|31059.3|31124.2|31059|31131|31062.9|31120.8|31051.2|16
1644553530000|2022-02-11 04:25:30|31125.7|31060.2|31133.8|31058.5|31136.9|31065.4|31119.2|31055.9|18
1644553540000|2022-02-11 04:25:40|31132.1|31063.9|31132.5|31059.7|31134.8|31072.3|31127.8|31057.1|9
1644553550000|2022-02-11 04:25:50|31132.9|31060|31130.9|31062.4|31133.3|31063.3|31129.3|31056.3|10
1644553560000|2022-02-11 04:26:00|31131.2|31061.3|31124|31065.3|31133|31070.3|31122.4|31051.5|23
1644553570000|2022-02-11 04:26:10|31124.8|31063.9|31128.4|31065.2|31129.9|31066.2|31120.1|31050.9|11
1644553580000|2022-02-11 04:26:20|31130.7|31059.6|31124.8|31058.2|31130.7|31065.1|31122.7|31055.7|24
1644553590000|2022-02-11 04:26:30|31124.9|31059.7|31131.7|31055.1|31131.7|31061.3|31123.5|31055|13
1644553600000|2022-02-11 04:26:40|31126.6|31063.1|31128.1|31060.8|31129.5|31065.3|31123.7|31059.7|20
1644553610000|2022-02-11 04:26:50|31127.9|31059.8|31123.7|31059.1|31129.1|31063.3|31123.7|31057.7|15
1644553620000|2022-02-11 04:27:00|31126.2|31058.7|31124.3|31060.7|31127.2|31066.7|31124.3|31058.7|17
1644553630000|2022-02-11 04:27:10|31124.7|31064.7|31125.6|31061.6|31127.1|31066.3|31123.6|31061.6|10
1644553640000|2022-02-11 04:27:20|31127.6|31060.6|31130.4|31067.1|31132.1|31067.6|31127.5|31056.1|10
1644553650000|2022-02-11 04:27:30|31132.1|31062.9|31132.4|31062.9|31132.9|31068|31125.8|31058.7|23
1644553660000|2022-02-11 04:27:40|31132.9|31063.4|31127.2|31068.8|31134.4|31073.6|31124.9|31054.5|20
1644553670000|2022-02-11 04:27:50|31128.4|31067.4|31131.1|31062.8|31133.1|31070.5|31126.7|31060.6|21
1644553680000|2022-02-11 04:28:00|31129.2|31061.7|31131.7|31063.9|31132.9|31064.7|31128.8|31058.9|18
1644553690000|2022-02-11 04:28:10|31132|31063.4|31126|31071.1|31132.5|31071.1|31126|31061.7|19
1644553700000|2022-02-11 04:28:20|31127|31069.5|31129.8|31069.3|31130|31072.5|31127|31065.9|9
1644553710000|2022-02-11 04:28:30|31128.8|31070.1|31128.1|31078.1|31132.8|31078.1|31128.1|31068.5|12
1644553720000|2022-02-11 04:28:40|31128|31078|31134.5|31064.9|31134.5|31078|31128|31064.9|10
1644553730000|2022-02-11 04:28:50|31134.9|31063.1|31133.3|31065.3|31134.9|31070.2|31131.8|31063.1|21
1644553740000|2022-02-11 04:29:00|31133.5|31064.5|31127|31077|31133.5|31077|31127|31057.8|11
1644553750000|2022-02-11 04:29:10|31127.7|31077.7|31128|31070.2|31128.5|31077.7|31125.7|31064.8|8
1644553760000|2022-02-11 04:29:20|31127|31072|31126|31075.3|31129.5|31075.3|31126|31068.9|9
1644553770000|2022-02-11 04:29:30|31126.1|31075.4|31131.6|31069.8|31131.6|31077.1|31126.1|31069.8|8
1644553780000|2022-02-11 04:29:40|31131.2|31070.8|31127.4|31077.4|31135.1|31077.4|31127.4|31066.5|7
1644553790000|2022-02-11 04:29:50|31127.6|31077.6|31128.9|31069.4|31133.1|31077.6|31127.3|31061.8|10
1644553800000|2022-02-11 04:30:00|31128.6|31063.1|31130.2|31063.5|31133.3|31070.6|31128.6|31057.6|26
1644553810000|2022-02-11 04:30:10|31130.8|31063.9|31130.9|31067|31131.5|31068.7|31129.2|31063.4|17
1644553820000|2022-02-11 04:30:20|31130.8|31066.9|31132.7|31067.9|31132.7|31067.9|31129.2|31062.9|11
1644553830000|2022-02-11 04:30:30|31132.6|31064|31131.8|31065.3|31134.3|31081.1|31127.5|31062.5|11
1644553840000|2022-02-11 04:30:40|31130|31069.5|31130.2|31065.4|31132.7|31069.5|31128|31060.9|19
1644553850000|2022-02-11 04:30:50|31130.1|31065|31132.3|31066.9|31132.8|31072|31130.1|31065|17
1644553860000|2022-02-11 04:31:00|31132.4|31067.3|31131|31076|31132.4|31079.3|31129.3|31066.2|11
1644553870000|2022-02-11 04:31:10|31129.8|31077.8|31129.5|31066.1|31133.8|31077.8|31128.9|31065.5|13
1644553880000|2022-02-11 04:31:20|31129.2|31068.2|31130.1|31078.5|31130.4|31079.7|31129.2|31068|5
1644553890000|2022-02-11 04:31:30|31133.1|31072|31133.5|31070.9|31133.5|31075.7|31131.8|31070.9|6
1644553900000|2022-02-11 04:31:40|31133.1|31071.9|31132.6|31071.5|31133.1|31079.1|31129|31071.5|7
1644553910000|2022-02-11 04:31:50|31126.8|31058.6|31131.3|31071|31133.1|31076.1|31126.8|31058.6|25
1644553920000|2022-02-11 04:32:00|31136.5|31066.9|31131.6|31070.4|31136.6|31073.9|31129.8|31064.9|18
1644553930000|2022-02-11 04:32:10|31132.4|31069.8|31134|31073.4|31134|31074.9|31131.2|31069.8|15
1644553940000|2022-02-11 04:32:20|31133.5|31073.7|31134.3|31068.7|31138.9|31078.9|31131.3|31068.3|21
1644553950000|2022-02-11 04:32:30|31134|31069.7|31134.5|31066|31135.4|31069.7|31133.4|31066|18
1644553960000|2022-02-11 04:32:40|31135|31068.4|31133.2|31064.9|31136.1|31071.1|31133.1|31063.5|15
1644553970000|2022-02-11 04:32:50|31133.1|31066.7|31139.6|31071.5|31140.8|31078.6|31132.8|31066.7|27
1644553980000|2022-02-11 04:33:00|31138.7|31071.6|31137.2|31069.1|31139.3|31074|31136|31067.2|22
1644553990000|2022-02-11 04:33:10|31137.4|31068|31134.9|31072.2|31137.6|31077.7|31134.9|31068|17
1644554000000|2022-02-11 04:33:20|31135.6|31073.8|31139.5|31071.3|31139.5|31075|31135.2|31071.3|17
1644554010000|2022-02-11 04:33:30|31139|31073.4|31136|31069.5|31139.2|31073.5|31134.9|31068.7|20
1644554020000|2022-02-11 04:33:40|31135.7|31071.8|31137.4|31079.5|31138.4|31083.6|31134.1|31069.4|21
1644554030000|2022-02-11 04:33:50|31137.8|31078|31136.6|31069.6|31137.8|31078|31133.6|31065.5|18
1644554040000|2022-02-11 04:34:00|31136.2|31072.1|31133.4|31077.9|31137.4|31078.5|31133.4|31068.7|15
1644554050000|2022-02-11 04:34:10|31134.8|31075|31133.1|31069.9|31134.8|31075.1|31128.9|31061.5|25
1644554060000|2022-02-11 04:34:20|31133.7|31071.1|31131|31070.3|31137.4|31072.4|31127.9|31062|16
1644554070000|2022-02-11 04:34:30|31128.4|31069.6|31131.5|31066.5|31131.5|31071|31128.4|31066.5|15
1644554080000|2022-02-11 04:34:40|31131.4|31067.7|31137.5|31073.8|31139.4|31081.2|31131|31062.6|20
1644554090000|2022-02-11 04:34:50|31136.5|31075.9|31133.6|31066.6|31139|31078.5|31133.6|31066.6|12
1644554100000|2022-02-11 04:35:00|31133.5|31066.3|31132.9|31073.3|31133.5|31076|31129.9|31066.3|25
1644554110000|2022-02-11 04:35:10|31133.2|31073.6|31133.6|31069.9|31137.1|31077|31131.2|31068.2|24
1644554120000|2022-02-11 04:35:20|31134.4|31070|31133.8|31077.6|31136.3|31077.6|31133.7|31070|13
1644554130000|2022-02-11 04:35:30|31133.3|31075.7|31132.9|31069.4|31135.4|31078.9|31132.8|31069.4|11
1644554140000|2022-02-11 04:35:40|31134.7|31066|31134.9|31071.6|31135.7|31074.3|31132.3|31066|17
1644554150000|2022-02-11 04:35:50|31134|31070.9|31131.1|31071.3|31135.4|31073.7|31130.1|31067.1|20
1644554160000|2022-02-11 04:36:00|31131|31072.8|31133.1|31070.2|31133.3|31073.4|31131|31070.2|14
1644554170000|2022-02-11 04:36:10|31132.3|31073.5|31131.6|31068.2|31137.5|31074.8|31127|31055.1|21
1644554180000|2022-02-11 04:36:20|31127.9|31069.9|31134|31066|31134.7|31069.9|31127.9|31060.5|15
1644554190000|2022-02-11 04:36:30|31133.8|31063.9|31132.9|31067.3|31134.4|31067.3|31132.9|31063|8
1644554200000|2022-02-11 04:36:40|31133.8|31063.9|31131.1|31077.4|31134.1|31078.3|31129.2|31063.9|11
1644554210000|2022-02-11 04:36:50|31132.8|31078.5|31128|31069.7|31137.5|31078.5|31125.2|31062.2|22
1644554220000|2022-02-11 04:37:00|31130.8|31067.5|31126.7|31072.2|31130.8|31074.9|31126.1|31067|13
1644554230000|2022-02-11 04:37:10|31126|31074.6|31129.4|31069.9|31129.6|31075.1|31125.3|31069.3|11
1644554240000|2022-02-11 04:37:20|31131|31069.5|31128.9|31067.3|31131|31073.5|31126.7|31067|14
1644554250000|2022-02-11 04:37:30|31128|31070.2|31128.4|31064.8|31129.5|31070.2|31127.6|31063.9|18
1644554260000|2022-02-11 04:37:40|31127.4|31059.3|31129.4|31065.2|31129.4|31065.2|31127|31059.3|15
1644554270000|2022-02-11 04:37:50|31129.5|31064.1|31123.6|31068.6|31130.1|31070.8|31123|31060.3|21
1644554280000|2022-02-11 04:38:00|31133.6|31057.9|31129.5|31061.4|31134|31067|31127.1|31057.9|25
1644554290000|2022-02-11 04:38:10|31129.3|31062.7|31123.8|31072.9|31130.6|31072.9|31123.8|31062.7|10
1644554300000|2022-02-11 04:38:20|31124.8|31071.2|31126.7|31064.8|31130.9|31073.1|31121.7|31057.1|15
1644554310000|2022-02-11 04:38:30|31126.8|31063.1|31128.7|31068.5|31131.8|31072|31126.8|31061.8|22
1644554320000|2022-02-11 04:38:40|31129.2|31068.2|31126.3|31056.9|31130.8|31068.2|31119.8|31056|18
1644554330000|2022-02-11 04:38:50|31124.1|31069|31121.8|31059.9|31126.7|31069|31117.7|31056.4|17
1644554340000|2022-02-11 04:39:00|31123.2|31057.2|31121.9|31057.9|31123.6|31063.2|31120.6|31056.3|19
1644554350000|2022-02-11 04:39:10|31120.7|31058.3|31126.4|31059.4|31128.3|31062.4|31120.7|31056.8|13
1644554360000|2022-02-11 04:39:20|31126.7|31059.2|31122.5|31069.8|31127.3|31071.2|31121.2|31056.9|20
1644554370000|2022-02-11 04:39:30|31124.2|31068.6|31124|31064.7|31124.2|31068.6|31121.1|31060.3|13
1644554380000|2022-02-11 04:39:40|31125.2|31062.3|31121.2|31055.4|31125.2|31062.3|31121.2|31055.4|27
1644554390000|2022-02-11 04:39:50|31122.9|31055.5|31122.9|31062.7|31123.3|31070.1|31119.6|31055.5|17
1644554400000|2022-02-11 04:40:00|31123.5|31063.3|31124|31052.5|31131|31069.1|31115.2|31050|15
1644554410000|2022-02-11 04:40:10|31118.7|31059.4|31126.5|31056.9|31126.5|31059.7|31118.7|31054.3|7
1644554420000|2022-02-11 04:40:20|31124.3|31060.3|31120.9|31056.3|31125.5|31068.6|31118.6|31056.3|17
1644554430000|2022-02-11 04:40:30|31121.2|31056.6|31124.6|31053.9|31124.6|31056.6|31120.7|31048.1|13
1644554440000|2022-02-11 04:40:40|31127.2|31052.8|31120.6|31065.9|31127.5|31066.4|31117.6|31052.8|19
1644554450000|2022-02-11 04:40:50|31121.4|31065.8|31124|31064.9|31124|31068.4|31120.2|31063.2|11
1644554460000|2022-02-11 04:41:00|31123.5|31064.1|31129.7|31063.8|31136.7|31076.8|31121.5|31061.5|21
1644554470000|2022-02-11 04:41:10|31132.8|31062|31126.5|31066.8|31132.8|31072.2|31124.3|31062|17
1644554480000|2022-02-11 04:41:20|31127.7|31065.1|31127.9|31067.7|31127.9|31070.6|31124.5|31063.4|15
1644554490000|2022-02-11 04:41:30|31126.6|31064.7|31131.4|31064.1|31131.8|31068.6|31126.6|31064.1|13
1644554500000|2022-02-11 04:41:40|31131.9|31064.6|31128.2|31063.6|31131.9|31069.6|31125.7|31061.7|6
1644554510000|2022-02-11 04:41:50|31128.6|31061.1|31129.6|31059.5|31130.7|31077|31125|31056.6|17
1644554520000|2022-02-11 04:42:00|31128.6|31058|31129.2|31066|31129.2|31070.9|31124.7|31058|11
1644554530000|2022-02-11 04:42:10|31128.2|31065.1|31125.5|31065.4|31128.2|31066.9|31125.5|31061.3|9
1644554540000|2022-02-11 04:42:20|31123.6|31071.7|31126|31051|31128.5|31076.3|31120.7|31051|9
1644554550000|2022-02-11 04:42:30|31129|31053|31133.2|31072.8|31139|31072.8|31119|31046|16
1644554560000|2022-02-11 04:42:40|31130|31074.5|31129.5|31072.2|31135.9|31075.1|31126.3|31063.8|19
1644554570000|2022-02-11 04:42:50|31129.8|31070.8|31126.1|31072.7|31129.8|31073.1|31126.1|31065|10
1644554580000|2022-02-11 04:43:00|31125.1|31066|31132.6|31074.9|31133|31079.2|31125.1|31065.9|13
1644554590000|2022-02-11 04:43:10|31132.5|31074.1|31132.7|31077.2|31142|31078.4|31130.9|31063|16
1644554600000|2022-02-11 04:43:20|31138.3|31067.7|31134.6|31067.9|31138.3|31071.1|31131.2|31064.6|11
1644554610000|2022-02-11 04:43:30|31133.9|31069.1|31129.9|31072.4|31133.9|31073.5|31128.4|31065.6|13
1644554620000|2022-02-11 04:43:40|31129.8|31071|31136|31072.5|31138.2|31078.4|31129.8|31069.5|10
1644554630000|2022-02-11 04:43:50|31130.2|31080.2|31135.4|31073.2|31135.4|31080.3|31127.4|31061.3|14
1644554640000|2022-02-11 04:44:00|31133.3|31077.7|31133|31071.5|31135.2|31077.7|31129.1|31058.5|12
1644554650000|2022-02-11 04:44:10|31130.8|31072.8|31130.9|31077.3|31133.7|31080.1|31129.9|31069.3|16
1644554660000|2022-02-11 04:44:20|31132|31076.7|31129.5|31069|31133|31079.9|31129.5|31069|10
1644554670000|2022-02-11 04:44:30|31129.6|31070.6|31132.3|31064.2|31132.3|31071.4|31129.3|31064.2|12
1644554680000|2022-02-11 04:44:40|31132|31066.6|31131.1|31069|31133.5|31071.4|31128.2|31063.5|12
1644554690000|2022-02-11 04:44:50|31132.2|31065.6|31131.6|31079.6|31134.5|31081.3|31131.2|31065.4|10
1644554700000|2022-02-11 04:45:00|31136.7|31070.7|31127.2|31070.9|31136.7|31075.6|31121.8|31062.5|22
1644554710000|2022-02-11 04:45:10|31126.3|31074.4|31129.7|31067.9|31130.5|31074.4|31126.3|31064.8|21
1644554720000|2022-02-11 04:45:20|31128.6|31070.3|31129.7|31068|31131.8|31070.3|31128.6|31063|9
1644554730000|2022-02-11 04:45:30|31129.3|31069.3|31127.9|31077.9|31129.3|31077.9|31126.3|31069.3|6
1644554740000|2022-02-11 04:45:40|31130.9|31066.4|31131.6|31064.4|31131.6|31072.5|31127.8|31064.4|5
1644554750000|2022-02-11 04:45:50|31131.2|31065.6|31128.3|31064.8|31131.2|31076.4|31125.8|31061.9|15
1644554760000|2022-02-11 04:46:00|31127.3|31069.8|31127.1|31067.5|31129.6|31069.8|31127.1|31063.6|7
1644554770000|2022-02-11 04:46:10|31126.4|31065.9|31133.1|31064.3|31133.1|31068.6|31126.1|31064.3|3
1644554780000|2022-02-11 04:46:20|31132|31067|31132.1|31069.7|31133.1|31076.3|31127.6|31067|13
1644554790000|2022-02-11 04:46:30|31133.1|31067.3|31130.8|31074.8|31135.4|31074.8|31123.9|31061.4|14
1644554800000|2022-02-11 04:46:40|31133.5|31068.3|31129.6|31063.6|31134.5|31073|31129.3|31063.3|9
1644554810000|2022-02-11 04:46:50|31129.4|31065.1|31131.2|31066.9|31131.6|31069.4|31128.1|31065.1|9
1644554820000|2022-02-11 04:47:00|31134.6|31063.8|31130.7|31067.5|31134.6|31071.1|31128.9|31062|20
1644554830000|2022-02-11 04:47:10|31131.7|31066.1|31130.7|31066.1|31132.4|31068.9|31130.7|31065.3|14
1644554840000|2022-02-11 04:47:20|31131|31066.4|31132.6|31066|31132.6|31069.3|31129.6|31066|14
1644554850000|2022-02-11 04:47:30|31132.4|31068.8|31130.2|31080.2|31132.4|31080.5|31130.2|31068.8|4
1644554860000|2022-02-11 04:47:40|31130.1|31079.8|31135.1|31067.3|31135.7|31079.8|31130.1|31065.3|11
1644554870000|2022-02-11 04:47:50|31134.5|31068.9|31132.4|31070.2|31134.5|31073.1|31129.6|31068.6|21
1644554880000|2022-02-11 04:48:00|31135.6|31067.5|31132|31070.6|31136.3|31073.1|31131.2|31067.5|21
1644554890000|2022-02-11 04:48:10|31132.9|31069.1|31131.3|31074.5|31132.9|31076.7|31128.9|31069.1|23
1644554900000|2022-02-11 04:48:20|31131.5|31075|31131.9|31074.9|31132.6|31076.1|31131.5|31074.3|8
1644554910000|2022-02-11 04:48:30|31134.4|31078.3|31128.7|31075.9|31134.4|31079.9|31128.7|31065.8|16
1644554920000|2022-02-11 04:48:40|31129.9|31075.3|31133.6|31069|31133.6|31075.3|31129.9|31069|5
1644554930000|2022-02-11 04:48:50|31131.7|31073.1|31135.9|31074.3|31136.7|31077.4|31131.3|31072.2|9
1644554940000|2022-02-11 04:49:00|31137.4|31070.9|31130|31078.5|31137.6|31078.5|31130|31063.1|11
1644554950000|2022-02-11 04:49:10|31131.9|31073.7|31132.7|31072|31132.7|31075.1|31131.5|31072|11
1644554960000|2022-02-11 04:49:20|31132.9|31070.5|31137|31074.6|31137|31081.5|31129.5|31067.4|13
1644554970000|2022-02-11 04:49:30|31139.8|31068.3|31138|31080.1|31139.8|31080.9|31131.7|31062.9|18
1644554980000|2022-02-11 04:49:40|31140.8|31071.3|31138.2|31073.7|31140.8|31076.6|31135.8|31067.3|17
1644554990000|2022-02-11 04:49:50|31137.2|31073.5|31135.8|31078.2|31139.1|31079.6|31134.2|31070.8|16
1644555000000|2022-02-11 04:50:00|31136.6|31076.9|31136.8|31074.2|31137.2|31077.8|31135.8|31072.6|22
1644555010000|2022-02-11 04:50:10|31135.8|31076.5|31141.8|31073.6|31141.8|31078.7|31135.7|31072.6|16
1644555020000|2022-02-11 04:50:20|31141.7|31070.4|31137.9|31076.2|31141.7|31081.4|31136.8|31068.9|18
1644555030000|2022-02-11 04:50:30|31136.5|31075.1|31141.4|31080.1|31141.4|31080.1|31136|31072|16
1644555040000|2022-02-11 04:50:40|31143.9|31070.8|31141.6|31074.7|31145.4|31086.6|31137.6|31070.8|22
1644555050000|2022-02-11 04:50:50|31142.6|31075.7|31141.9|31072.2|31144.4|31076.9|31138.6|31069.9|21
1644555060000|2022-02-11 04:51:00|31143.1|31072.6|31141.2|31078.7|31144.4|31080.6|31140.3|31072.6|20
1644555070000|2022-02-11 04:51:10|31140|31081.5|31143|31080.8|31143|31081.9|31140|31080.3|8
1644555080000|2022-02-11 04:51:20|31142.5|31080.3|31141.3|31088.4|31147.5|31089.9|31140.2|31076.8|8
1644555090000|2022-02-11 04:51:30|31140.9|31090.9|31144.2|31072.5|31147|31090.9|31140.9|31071.7|20
1644555100000|2022-02-11 04:51:40|31143.9|31074.8|31142.1|31084.5|31145.9|31087.6|31139.6|31074.8|20
1644555110000|2022-02-11 04:51:50|31141.6|31085.1|31142.3|31081.2|31143|31085.1|31140.9|31081.2|11
1644555120000|2022-02-11 04:52:00|31142.4|31082.1|31142.8|31087.7|31143.7|31090.8|31140.6|31081.6|15
1644555130000|2022-02-11 04:52:10|31144.9|31087.3|31145.5|31077.5|31148.7|31089.5|31137.7|31064.3|23
1644555140000|2022-02-11 04:52:20|31144.3|31080.5|31142.2|31073.4|31144.7|31080.5|31140.5|31073.4|22
1644555150000|2022-02-11 04:52:30|31142.6|31073.8|31145|31079|31145.4|31079.9|31142.6|31073.8|22
1644555160000|2022-02-11 04:52:40|31144.6|31078|31143.6|31080|31145.3|31087.1|31140.7|31078|22
1644555170000|2022-02-11 04:52:50|31143.5|31081|31143.9|31084.1|31145.3|31085.2|31143.5|31081|13
1644555180000|2022-02-11 04:53:00|31148.4|31080.4|31146.1|31085.4|31149.8|31089.5|31142.8|31075.9|16
1644555190000|2022-02-11 04:53:10|31145.1|31086.2|31145.7|31084.3|31146.5|31086.9|31145.1|31082.7|13
1644555200000|2022-02-11 04:53:20|31145.8|31084.1|31144.5|31081.7|31145.8|31085.7|31142.4|31079.7|12
1644555210000|2022-02-11 04:53:30|31144.2|31081.5|31143.8|31087|31147.8|31088.1|31137.1|31067.8|14
1644555220000|2022-02-11 04:53:40|31145.4|31086.9|31137.1|31085.2|31146.3|31087|31135.9|31080.1|29
1644555230000|2022-02-11 04:53:50|31138|31085.6|31137.5|31087.5|31138.3|31087.5|31135.9|31083.5|9
1644555240000|2022-02-11 04:54:00|31136.5|31086.5|31139.5|31086.9|31142.2|31089|31136.5|31082.3|15
1644555250000|2022-02-11 04:54:10|31142.3|31081.5|31139.3|31071.2|31142.3|31083.2|31135.1|31071.2|20
1644555260000|2022-02-11 04:54:20|31138.4|31074.2|31144.4|31073.1|31144.4|31086.2|31136.5|31073.1|13
1644555270000|2022-02-11 04:54:30|31138.7|31066.2|31136|31082.9|31139.6|31087.2|31133.9|31066.2|19
1644555280000|2022-02-11 04:54:40|31136.3|31083.3|31135.7|31084.8|31138.5|31085.6|31134.7|31080.9|19
1644555290000|2022-02-11 04:54:50|31135.8|31085.8|31140.7|31081.5|31140.7|31085.8|31135.7|31081.5|10
1644555300000|2022-02-11 04:55:00|31139.6|31081.3|31136.7|31080.7|31142.5|31085.3|31133.9|31077.3|19
1644555310000|2022-02-11 04:55:10|31135.9|31085.9|31137.8|31080.7|31140.3|31085.9|31135.9|31074.9|10
1644555320000|2022-02-11 04:55:20|31137|31083.5|31133.9|31080.7|31140.3|31085.1|31132.8|31070.4|21
1644555330000|2022-02-11 04:55:30|31133.2|31081.6|31138|31082.9|31141|31082.9|31133.2|31076.6|11
1644555340000|2022-02-11 04:55:40|31141|31079.2|31139.1|31083.9|31141|31085.8|31137.9|31079.2|11
1644555350000|2022-02-11 04:55:50|31137.8|31087.3|31137.9|31080.1|31141.7|31087.3|31137|31070.5|22
1644555360000|2022-02-11 04:56:00|31139.2|31073.1|31137.7|31077.3|31139.3|31077.3|31136.3|31072.7|23
1644555370000|2022-02-11 04:56:10|31137.3|31076|31136.9|31086.9|31138.4|31086.9|31134.4|31076|15
1644555380000|2022-02-11 04:56:20|31137.9|31085.3|31137.4|31075.5|31138.2|31085.8|31133.5|31074.7|22
1644555390000|2022-02-11 04:56:30|31137.1|31082.8|31138|31077.7|31138.6|31084|31135.2|31070.2|13
1644555400000|2022-02-11 04:56:40|31138.4|31069.9|31144.7|31073.4|31144.7|31086.1|31135.2|31069.9|13
1644555410000|2022-02-11 04:56:50|31138.1|31085.2|31138.7|31077|31146|31085.2|31134.8|31067|18
1644555420000|2022-02-11 04:57:00|31138.9|31075.8|31135.6|31085.3|31139.5|31085.3|31135.5|31075.8|8
1644555430000|2022-02-11 04:57:10|31136|31083.9|31131.6|31081.6|31137.9|31085.3|31128.4|31078.4|18
1644555440000|2022-02-11 04:57:20|31130.6|31080.6|31129.5|31075.5|31136.8|31082.1|31129.5|31074.9|7
1644555450000|2022-02-11 04:57:30|31129|31073.9|31135.6|31078|31137.7|31082.7|31129|31073.4|12
1644555460000|2022-02-11 04:57:40|31133.9|31080.5|31133.1|31075.2|31139.4|31082.5|31130.4|31072.5|14
1644555470000|2022-02-11 04:57:50|31131.1|31081.1|31129.1|31079.1|31132.4|31082.3|31129.1|31079.1|21
1644555480000|2022-02-11 04:58:00|31128.5|31078.5|31129.6|31074.3|31131.2|31081.2|31127.8|31074.3|7
1644555490000|2022-02-11 04:58:10|31130.8|31077.7|31134.9|31075.3|31137.2|31077.7|31129.2|31073.9|16
1644555500000|2022-02-11 04:58:20|31134.8|31076.2|31137|31076.3|31139.7|31083.5|31127.2|31067.9|19
1644555510000|2022-02-11 04:58:30|31136.4|31078.2|31136.5|31073.2|31139.3|31079.3|31129.4|31067.4|14
1644555520000|2022-02-11 04:58:40|31130.5|31073.7|31135.3|31074.6|31136.2|31076.5|31130.1|31073.7|16
1644555530000|2022-02-11 04:58:50|31135.1|31075.4|31127.9|31077.9|31135.6|31083.2|31127.9|31075.4|16
1644555540000|2022-02-11 04:59:00|31127.4|31077.4|31135.3|31076|31137.5|31077.9|31127.4|31071.6|16
1644555550000|2022-02-11 04:59:10|31136.6|31073.6|31128.4|31078|31136.6|31078|31127.9|31073.2|16
1644555560000|2022-02-11 04:59:20|31129.1|31078.8|31132.2|31080.2|31135.7|31082.4|31127.3|31074.3|17
1644555570000|2022-02-11 04:59:30|31132.1|31079.8|31136.1|31074.2|31137.5|31081.5|31131.5|31071.8|11
1644555580000|2022-02-11 04:59:40|31135.2|31075.4|31128.3|31078.3|31135.8|31081.7|31127.7|31074.3|14
1644555590000|2022-02-11 04:59:50|31128.7|31078.7|31138.2|31069.7|31138.2|31080.8|31128.7|31069.7|8
1644555600000|2022-02-11 05:00:00|31138.9|31068.4|31135.9|31073.1|31138.9|31076|31134.9|31068.4|20
1644555610000|2022-02-11 05:00:10|31131.7|31079.5|31130.4|31076.4|31133.7|31079.5|31127.7|31075.3|11
1644555620000|2022-02-11 05:00:20|31130|31077.6|31126.1|31076.1|31132.4|31080.6|31126.1|31075.2|9
1644555630000|2022-02-11 05:00:30|31126.6|31075.5|31131.6|31077|31131.6|31079.2|31126.6|31074.8|23
1644555640000|2022-02-11 05:00:40|31131|31078.9|31131.1|31076.6|31133.3|31079|31130.6|31074.3|13
1644555650000|2022-02-11 05:00:50|31132.1|31075.1|31130.7|31080.7|31132.4|31080.7|31129|31072.7|10
1644555660000|2022-02-11 05:01:00|31130.9|31080.9|31131.8|31073.5|31138.1|31081.7|31127.2|31070.1|8
1644555670000|2022-02-11 05:01:10|31133.1|31071|31132.1|31072.3|31134.4|31079.5|31127.3|31062.2|23
1644555680000|2022-02-11 05:01:20|31132.7|31073.5|31131.1|31073.4|31132.8|31078.7|31125.6|31062.6|22
1644555690000|2022-02-11 05:01:30|31131.4|31072.2|31128.6|31078.6|31131.4|31078.6|31127.8|31072.2|8
1644555700000|2022-02-11 05:01:40|31128.4|31078.4|31129.7|31065.5|31129.7|31078.7|31125.5|31064.4|21
1644555710000|2022-02-11 05:01:50|31124|31064|31129.6|31068.9|31131.2|31070.1|31124|31062.5|18
1644555720000|2022-02-11 05:02:00|31128.9|31070.2|31125.7|31075.7|31130.9|31075.7|31125.3|31064.7|14
1644555730000|2022-02-11 05:02:10|31126.1|31074.2|31127|31071.2|31131.1|31075|31125|31065.4|18
1644555740000|2022-02-11 05:02:20|31127.4|31070.7|31122.2|31071|31127.4|31074.8|31122.2|31067.8|17
1644555750000|2022-02-11 05:02:30|31123.1|31073.1|31126.8|31068.9|31126.8|31073.1|31121.2|31068.9|10
1644555760000|2022-02-11 05:02:40|31127|31069.9|31127|31069|31127.3|31076.1|31121.6|31063.1|15
1644555770000|2022-02-11 05:02:50|31125.2|31075.2|31126.8|31063.2|31128.5|31075.2|31120.8|31063.2|12
1644555780000|2022-02-11 05:03:00|31125.9|31066|31125.3|31068.9|31129.6|31070.7|31119|31053|18
1644555790000|2022-02-11 05:03:10|31126.8|31063.1|31125|31065|31126.8|31069.9|31124|31058|12
1644555800000|2022-02-11 05:03:20|31124|31069.4|31130.1|31064.1|31130.1|31070.8|31124|31064.1|9
1644555810000|2022-02-11 05:03:30|31130.8|31062.4|31120.4|31070.4|31130.8|31075|31120.4|31062.4|7
1644555820000|2022-02-11 05:03:40|31122.8|31072.8|31122.7|31064.3|31126.9|31076.9|31122.5|31062.8|12
1644555830000|2022-02-11 05:03:50|31122.6|31064.9|31128.3|31071.8|31129.8|31072.7|31122.6|31064.9|18
1644555840000|2022-02-11 05:04:00|31129.4|31069.5|31127.1|31066.8|31130.1|31071.1|31124|31066.8|19
1644555850000|2022-02-11 05:04:10|31128|31067.7|31129|31065.7|31130.5|31071.4|31128|31065.3|16
1644555860000|2022-02-11 05:04:20|31128.7|31067.2|31127.7|31073.1|31128.7|31076.3|31125.2|31067.2|11
1644555870000|2022-02-11 05:04:30|31128.6|31070.1|31127.8|31053.7|31130.1|31071.4|31120|31053.7|26
1644555880000|2022-02-11 05:04:40|31127.3|31055.3|31126.1|31061.4|31129.4|31061.4|31126|31053.7|10
1644555890000|2022-02-11 05:04:50|31125.6|31065.7|31126.2|31070.1|31131.2|31072|31125.3|31061.5|14
1644555900000|2022-02-11 05:05:00|31126.8|31070.2|31123.3|31064.4|31127.4|31071.5|31120.3|31058.7|23
1644555910000|2022-02-11 05:05:10|31119.7|31060.9|31123.6|31064.5|31125.3|31064.5|31119.7|31060.7|14
1644555920000|2022-02-11 05:05:20|31123.4|31064.7|31123|31056.1|31124.6|31064.7|31121.6|31052.5|12
1644555930000|2022-02-11 05:05:30|31122.5|31057.5|31127.2|31058.3|31127.2|31064.7|31120.4|31055.8|16
1644555940000|2022-02-11 05:05:40|31127.9|31056|31122.7|31061.3|31127.9|31068|31121.3|31054.1|13
1644555950000|2022-02-11 05:05:50|31123.2|31056.3|31125.1|31060|31125.7|31060|31122.9|31055|14
1644555960000|2022-02-11 05:06:00|31124.2|31061.7|31122|31065.5|31125.5|31070.2|31120.1|31053.8|19
1644555970000|2022-02-11 05:06:10|31121.8|31067.1|31122.8|31065.8|31123|31070.3|31120.9|31065|7
1644555980000|2022-02-11 05:06:20|31121.8|31067.2|31122.6|31066.9|31124.6|31072.3|31121.8|31064.8|9
1644555990000|2022-02-11 05:06:30|31122|31068.7|31123|31061.9|31126.9|31071.1|31121|31053.1|25
1644556000000|2022-02-11 05:06:40|31124.5|31058.1|31122.3|31062.6|31126.1|31064.4|31122|31056.8|21
1644556010000|2022-02-11 05:06:50|31123.1|31061.9|31121.9|31055.2|31123.2|31062.7|31121|31052|20
1644556020000|2022-02-11 05:07:00|31122.9|31056.5|31120.3|31060.3|31124|31070.7|31120.3|31054.7|17
1644556030000|2022-02-11 05:07:10|31119.9|31062.6|31122.9|31057.7|31123.2|31069.4|31119.4|31055.9|20
1644556040000|2022-02-11 05:07:20|31123.8|31056.1|31123.1|31062.7|31127.3|31072.2|31119.8|31045|15
1644556050000|2022-02-11 05:07:30|31123.8|31066.2|31127.1|31059.1|31127.7|31073.4|31122.1|31053.3|16
1644556060000|2022-02-11 05:07:40|31124.4|31052.6|31126|31062.5|31129|31065.7|31123.1|31052.6|13
1644556070000|2022-02-11 05:07:50|31125.5|31064.6|31127.2|31064.4|31127.9|31075.9|31125.4|31063.8|21
1644556080000|2022-02-11 05:08:00|31127.3|31065.1|31126.5|31062.6|31127.7|31070.8|31126.2|31062.6|8
1644556090000|2022-02-11 05:08:10|31126.4|31063.6|31123.3|31065.2|31132.2|31073.7|31120.9|31057.1|14
1644556100000|2022-02-11 05:08:20|31127.2|31058.6|31124.4|31074.4|31127.8|31074.4|31122.9|31057.7|19
1644556110000|2022-02-11 05:08:30|31124.3|31074|31126.6|31068.3|31127.1|31074.5|31124.3|31066.6|12
1644556120000|2022-02-11 05:08:40|31126.3|31067.4|31129.2|31071.8|31129.7|31076|31125.6|31067.2|24
1644556130000|2022-02-11 05:08:50|31129.5|31072.2|31127|31071.3|31129.8|31074.5|31124.8|31070.6|18
1644556140000|2022-02-11 05:09:00|31126.9|31074.6|31126.2|31066.4|31127|31075.6|31125.5|31063|16
1644556150000|2022-02-11 05:09:10|31125.3|31068.3|31126.5|31064.6|31127.2|31068.3|31123.3|31061.9|8
1644556160000|2022-02-11 05:09:20|31127.7|31063.3|31130.3|31066|31130.5|31069.8|31127.4|31063.3|13
1644556170000|2022-02-11 05:09:30|31131.3|31066.7|31128.4|31077.4|31131.3|31078|31127.8|31066.7|5
1644556180000|2022-02-11 05:09:40|31128.7|31076.8|31130.6|31074|31131.8|31076.8|31128.7|31070.8|9
1644556190000|2022-02-11 05:09:50|31130.5|31075.4|31126.8|31068.6|31130.5|31075.4|31125.8|31066.1|20
1644556200000|2022-02-11 05:10:00|31126.7|31067.8|31131.7|31065.5|31132.9|31072.9|31126.7|31061.9|13
1644556210000|2022-02-11 05:10:10|31130.9|31068.1|31130.1|31070.5|31130.9|31072.5|31129.5|31068.1|4
1644556220000|2022-02-11 05:10:20|31131.8|31065.5|31130.5|31068.2|31131.8|31078.1|31127.2|31065.5|9
1644556230000|2022-02-11 05:10:30|31131.2|31066|31131.9|31065.4|31131.9|31074.6|31128.4|31065.4|11
1644556240000|2022-02-11 05:10:40|31127|31074.2|31127.7|31071.2|31128.8|31074.6|31126.9|31067|8
1644556250000|2022-02-11 05:10:50|31127.2|31073.2|31131|31065.7|31131|31073.2|31127.2|31065.7|7
1644556260000|2022-02-11 05:11:00|31131.7|31063.1|31128.6|31061.3|31131.7|31066.8|31125.9|31061.3|13
1644556270000|2022-02-11 05:11:10|31126.4|31072.7|31124.6|31069.1|31126.4|31072.7|31122.1|31062.2|6
1644556280000|2022-02-11 05:11:20|31123.7|31069.8|31128.4|31064.3|31128.4|31069.8|31123.7|31062.7|13
1644556290000|2022-02-11 05:11:30|31126.5|31068.9|31129.9|31067.9|31130.1|31075.5|31126.4|31067.9|8
1644556300000|2022-02-11 05:11:40|31127.9|31073|31128.4|31072.4|31129.8|31073|31127.9|31068.1|6
1644556310000|2022-02-11 05:11:50|31127.8|31073.9|31131.4|31062.5|31131.4|31076.9|31125.6|31062.5|17
1644556320000|2022-02-11 05:12:00|31129.3|31069.3|31131|31063|31131|31071.4|31128.2|31063|13
1644556330000|2022-02-11 05:12:10|31131.6|31061.2|31125.6|31075.6|31131.6|31076|31125.6|31061.2|7
1644556340000|2022-02-11 05:12:20|31125.5|31075.2|31126.3|31066.6|31131.3|31075.2|31118.7|31046.8|15
1644556350000|2022-02-11 05:12:30|31126.7|31064.7|31120.5|31057|31128|31070|31119.9|31052.1|23
1644556360000|2022-02-11 05:12:40|31121.4|31058.3|31122.8|31060.1|31122.9|31060.4|31120.4|31056.1|11
1644556370000|2022-02-11 05:12:50|31123.7|31061|31125.4|31058.1|31125.8|31061|31123.7|31055.4|5
1644556380000|2022-02-11 05:13:00|31125.6|31060.7|31130|31059.3|31132.1|31069.7|31119.7|31055.6|15
1644556390000|2022-02-11 05:13:10|31128.7|31062.6|31125.7|31058.8|31130|31066.2|31125.7|31058.8|11
1644556400000|2022-02-11 05:13:20|31125.4|31056|31125|31060.1|31126.6|31060.1|31124|31054.9|16
1644556410000|2022-02-11 05:13:30|31125.7|31058.9|31125.6|31060.3|31125.7|31073.8|31121.9|31058|6
1644556420000|2022-02-11 05:13:40|31124.5|31063.3|31127.1|31061.1|31127.3|31064.7|31124.4|31058.1|8
1644556430000|2022-02-11 05:13:50|31125.9|31061.9|31125.2|31073.4|31125.9|31075|31124.6|31061.9|7
1644556440000|2022-02-11 05:14:00|31127.6|31066.4|31124.1|31057.6|31127.6|31069.4|31122.5|31057.6|5
1644556450000|2022-02-11 05:14:10|31123.8|31057.3|31123.3|31060.5|31124.8|31068.9|31120.4|31056.6|10
1644556460000|2022-02-11 05:14:20|31123.1|31062.8|31124.9|31064.1|31124.9|31064.1|31123.1|31061.8|7
1644556470000|2022-02-11 05:14:30|31125.7|31062.8|31126.6|31058.2|31127.6|31073.3|31123.6|31055.8|12
1644556480000|2022-02-11 05:14:40|31125.7|31061.7|31125.4|31062.3|31127.5|31062.6|31125.4|31059.2|9
1644556490000|2022-02-11 05:14:50|31127.6|31057.3|31126.5|31057.4|31127.6|31072.6|31123.4|31055.3|16
1644556500000|2022-02-11 05:15:00|31125.1|31056.8|31124|31057|31126.1|31062.2|31121.6|31051.2|18
1644556510000|2022-02-11 05:15:10|31123.1|31057.7|31124|31064.2|31124.3|31067.6|31121.8|31057.1|14
1644556520000|2022-02-11 05:15:20|31123.6|31066.4|31122.5|31068.9|31124.1|31068.9|31121.9|31065.8|6
1644556530000|2022-02-11 05:15:30|31122.2|31068.2|31128|31063.6|31128|31071.1|31122.2|31063.6|9
1644556540000|2022-02-11 05:15:40|31127.6|31064.8|31130.9|31064.2|31131.7|31091.4|31111.2|31057.6|10
1644556550000|2022-02-11 05:15:50|31128.6|31068.7|31130.3|31064.3|31130.9|31068.7|31128.6|31061.1|18
1644556560000|2022-02-11 05:16:00|31130.1|31065.6|31128.1|31070.2|31130.5|31070.2|31128.1|31063.5|6
1644556570000|2022-02-11 05:16:10|31128.7|31069.6|31128.6|31069.7|31129.8|31073.5|31126|31066.2|11
1644556580000|2022-02-11 05:16:20|31128.3|31070.4|31124.7|31064.1|31128.3|31075.4|31122.7|31060.7|9
1644556590000|2022-02-11 05:16:30|31123.8|31063.2|31124.4|31063.3|31125.5|31072.7|31122.7|31063.2|10
1644556600000|2022-02-11 05:16:40|31125.8|31063.8|31127.6|31061.4|31127.6|31065.1|31124.7|31059.8|12
1644556610000|2022-02-11 05:16:50|31127.8|31060.5|31125.8|31059.4|31128.5|31061.6|31125.3|31056.4|17
1644556620000|2022-02-11 05:17:00|31126.9|31058.8|31130.3|31061.1|31134.4|31077|31123.1|31058.2|16
1644556630000|2022-02-11 05:17:10|31130.8|31065.9|31129.2|31066.4|31132.8|31075.8|31129.2|31062.1|26
1644556640000|2022-02-11 05:17:20|31129.9|31066.5|31130.5|31071.7|31131.7|31071.7|31129.4|31065.8|10
1644556650000|2022-02-11 05:17:30|31130.2|31073.7|31131.9|31069.9|31133.2|31075.8|31129.5|31065.8|6
1644556660000|2022-02-11 05:17:40|31132.1|31068.5|31132.5|31072.7|31133.5|31077.9|31127.4|31063|10
1644556670000|2022-02-11 05:17:50|31134.5|31070.1|31132.9|31076.1|31134.5|31076.1|31132.9|31070.1|5
1644556680000|2022-02-11 05:18:00|31134.8|31072|31132.8|31074.2|31134.8|31081|31131|31072|8
1644556690000|2022-02-11 05:18:10|31132.5|31075|31132.9|31076.1|31133.7|31077.1|31132.5|31074.6|4
1644556700000|2022-02-11 05:18:20|31135.8|31066.4|31130.3|31079.4|31135.8|31079.4|31130.2|31066.4|13
1644556710000|2022-02-11 05:18:30|31132.4|31082.4|31126.8|31063.5|31132.4|31082.4|31123.4|31058|16
1644556720000|2022-02-11 05:18:40|31127.2|31065|31126.7|31076.7|31128.7|31076.7|31124.6|31058.2|13
1644556730000|2022-02-11 05:18:50|31126.3|31075.5|31130|31071.3|31130|31075.5|31126.3|31067.6|8
1644556740000|2022-02-11 05:19:00|31125.5|31058.4|31128.2|31062.7|31128.7|31063.1|31125.5|31058.4|17
1644556750000|2022-02-11 05:19:10|31127.5|31061.2|31124.9|31067.3|31129.3|31067.3|31123.7|31059.9|11
1644556760000|2022-02-11 05:19:20|31125.2|31067.8|31128.9|31069.6|31129.8|31069.6|31125.2|31066.8|9
1644556770000|2022-02-11 05:19:30|31128.1|31071.1|31130.9|31065.8|31130.9|31072.9|31128.1|31065.8|9
1644556780000|2022-02-11 05:19:40|31131.4|31064.5|31126|31069.8|31131.4|31074|31124.1|31059.4|14
1644556790000|2022-02-11 05:19:50|31126.6|31069.3|31127.5|31072.3|31128.1|31072.3|31126.6|31065.2|7
1644556800000|2022-02-11 05:20:00|31129.5|31068|31128|31066.5|31129.5|31069.6|31127.3|31060.9|11
1644556810000|2022-02-11 05:20:10|31127.2|31063.8|31124.1|31074.1|31127.2|31074.1|31124.1|31063.8|4
1644556820000|2022-02-11 05:20:20|31123.7|31073.7|31129.1|31070.6|31129.6|31074.5|31123.7|31070|10
1644556830000|2022-02-11 05:20:30|31127.8|31073.3|31123.3|31072.1|31129|31074.8|31123.3|31058.9|11
1644556840000|2022-02-11 05:20:40|31124.3|31074.3|31130.1|31070.3|31130.1|31079.1|31124.3|31070.3|10
1644556850000|2022-02-11 05:20:50|31128.5|31073.8|31128|31061.9|31130.2|31073.8|31126.5|31061.1|9
1644556860000|2022-02-11 05:21:00|31127.9|31063.7|31126.3|31069.5|31129.7|31072.4|31125.1|31062.9|11
1644556870000|2022-02-11 05:21:10|31126.2|31069.2|31127.7|31061.7|31128.8|31076.8|31125.3|31059.2|8
1644556880000|2022-02-11 05:21:20|31127.6|31062.3|31126.8|31076.8|31130.6|31077.1|31126.8|31060.9|11
1644556890000|2022-02-11 05:21:30|31126.3|31076.3|31130|31080|31132.4|31080|31126.2|31066.1|12
1644556900000|2022-02-11 05:21:40|31133.5|31067.5|31130.5|31064|31134|31067.5|31128.2|31062.4|19
1644556910000|2022-02-11 05:21:50|31129.4|31065.7|31130|31065.5|31130.4|31068.8|31128.4|31065.1|9
1644556920000|2022-02-11 05:22:00|31129.8|31066.5|31128.5|31074.2|31130.2|31077.6|31127|31065.2|10
1644556930000|2022-02-11 05:22:10|31127.2|31076.6|31132.5|31066.2|31132.5|31076.6|31127.2|31066.2|11
1644556940000|2022-02-11 05:22:20|31131.3|31068.7|31127|31070.1|31131.3|31078.3|31125.6|31059.8|18
1644556950000|2022-02-11 05:22:30|31127.7|31067.5|31128.2|31062.4|31132.3|31074.5|31127.2|31061.6|9
1644556960000|2022-02-11 05:22:40|31127.6|31064.5|31126.7|31068.5|31127.6|31075|31123.8|31061.7|15
1644556970000|2022-02-11 05:22:50|31125.8|31071.6|31122.5|31067.1|31126.9|31076.9|31121.8|31067.1|23
1644556980000|2022-02-11 05:23:00|31123.8|31066.6|31125|31065.3|31125|31069.9|31121.8|31065.3|6
1644556990000|2022-02-11 05:23:10|31122.8|31068.4|31122.9|31066.9|31127.6|31071.2|31120.3|31066.9|11
1644557000000|2022-02-11 05:23:20|31123.6|31065|31123.7|31067.2|31124.5|31069.2|31121.9|31062.2|9
1644557010000|2022-02-11 05:23:30|31126.8|31064.7|31125.5|31070.3|31127.1|31070.4|31124.8|31064.7|7
1644557020000|2022-02-11 05:23:40|31124.5|31070.8|31128.1|31069.3|31128.1|31076.1|31123.5|31069.3|7
1644557030000|2022-02-11 05:23:50|31126|31073.3|31128.2|31068.3|31128.5|31073.3|31126|31068.3|4
1644557040000|2022-02-11 05:24:00|31128.6|31067.5|31130.6|31062.6|31133.4|31076.7|31117.8|31054.1|22
1644557050000|2022-02-11 05:24:10|31130.7|31061.7|31128.6|31067.2|31130.8|31071.2|31128|31060.6|12
1644557060000|2022-02-11 05:24:20|31126|31069.2|31123.8|31070.1|31126|31073.6|31121.1|31069.2|13
1644557070000|2022-02-11 05:24:30|31123.6|31073.6|31123.1|31067.8|31124|31073.9|31121.8|31067.8|13
1644557080000|2022-02-11 05:24:40|31123.2|31069.3|31123.2|31062.6|31123.2|31072|31122|31059.4|14
1644557090000|2022-02-11 05:24:50|31121.4|31064.2|31119.1|31062.6|31122.6|31071.7|31117.1|31049.9|21
1644557100000|2022-02-11 05:25:00|31122.5|31058|31122.5|31055.3|31122.9|31059.7|31120.7|31055.3|14
1644557110000|2022-02-11 05:25:10|31121.8|31057.2|31124.7|31059.4|31125.6|31070.5|31115.8|31055|17
1644557120000|2022-02-11 05:25:20|31122.9|31059.5|31122.2|31059|31124.1|31061.2|31119.7|31051.7|18
1644557130000|2022-02-11 05:25:30|31121.1|31059.4|31116.9|31066.7|31121.9|31067.7|31116.9|31057.8|7
1644557140000|2022-02-11 05:25:40|31120.8|31059.2|31120.5|31068.7|31122.1|31068.7|31119.3|31059.2|10
1644557150000|2022-02-11 05:25:50|31119.6|31069.6|31123.4|31059.9|31125.1|31069.6|31119.6|31056.6|4
1644557160000|2022-02-11 05:26:00|31124.3|31060.9|31122.6|31061.4|31124.3|31071.2|31121.2|31060.9|8
1644557170000|2022-02-11 05:26:10|31119.4|31069.4|31118.6|31065.7|31124.9|31069.4|31118.5|31051.2|16
1644557180000|2022-02-11 05:26:20|31118.2|31065.1|31124.3|31061.1|31124.3|31067.8|31118.2|31059.6|11
1644557190000|2022-02-11 05:26:30|31123.3|31062.3|31118.7|31066.4|31123.3|31071.6|31118.7|31062.3|17
1644557200000|2022-02-11 05:26:40|31118.9|31066.5|31120.3|31065.8|31120.9|31066.6|31116.5|31060.6|13
1644557210000|2022-02-11 05:26:50|31119.8|31066.8|31121.4|31062.5|31122.2|31066.8|31117.1|31059.7|13
1644557220000|2022-02-11 05:27:00|31122|31062.1|31119.7|31059.2|31122|31069.2|31116.4|31059.2|24
1644557230000|2022-02-11 05:27:10|31119.5|31059.3|31121.7|31058|31123.7|31067.6|31117.6|31053.2|11
1644557240000|2022-02-11 05:27:20|31122.6|31055.9|31119.1|31067.7|31123.8|31068.9|31117.6|31055.3|13
1644557250000|2022-02-11 05:27:30|31119|31067.1|31117.9|31062.2|31120.4|31068.9|31116.2|31060.2|16
1644557260000|2022-02-11 05:27:40|31122.3|31061.6|31123|31060.1|31126.1|31070.8|31116.6|31050.9|15
1644557270000|2022-02-11 05:27:50|31125.7|31055.4|31122.6|31067.7|31125.7|31072.1|31117.4|31055.4|18
1644557280000|2022-02-11 05:28:00|31121.8|31071.8|31126|31064.5|31126|31072.1|31118.5|31063.3|16
1644557290000|2022-02-11 05:28:10|31124.3|31068.9|31120.2|31062.2|31124.4|31069.5|31119.4|31062.2|8
1644557300000|2022-02-11 05:28:20|31119.5|31064.2|31126|31058.1|31126|31071.8|31117.2|31058.1|15
1644557310000|2022-02-11 05:28:30|31123.2|31065.8|31124.4|31063.5|31125.8|31065.8|31123.2|31060.1|8
1644557320000|2022-02-11 05:28:40|31124.3|31065.6|31122.5|31071.7|31125.9|31071.8|31121.8|31065.2|9
1644557330000|2022-02-11 05:28:50|31124.4|31072.5|31122.8|31070.2|31124.4|31072.5|31122.8|31067.9|5
1644557340000|2022-02-11 05:29:00|31123.7|31068.7|31120.4|31064|31123.7|31071.5|31117|31064|16
1644557350000|2022-02-11 05:29:10|31120|31065|31123.2|31060.7|31124.2|31065.7|31120|31057.9|6
1644557360000|2022-02-11 05:29:20|31121.2|31065.2|31120.2|31065.6|31121.2|31070.9|31117.6|31065.2|13
1644557370000|2022-02-11 05:29:30|31121|31064.4|31122.1|31059.2|31125.4|31068.1|31120.4|31057.5|5
1644557380000|2022-02-11 05:29:40|31122.7|31057.1|31122.8|31062.7|31123.7|31063.6|31122.5|31057.1|9
1644557390000|2022-02-11 05:29:50|31118.6|31063.6|31119.1|31066.5|31122.6|31069.7|31116.6|31063.6|17
1644557400000|2022-02-11 05:30:00|31116|31066|31116|31066|31119.7|31067.5|31115.7|31065.7|9
1644557410000|2022-02-11 05:30:10|31116.5|31060.9|31121|31061|31127|31068|31115.3|31048|17
1644557420000|2022-02-11 05:30:20|31124.2|31054.1|31115.2|31061.5|31124.2|31069|31114.6|31054.1|18
1644557430000|2022-02-11 05:30:30|31115.5|31065.5|31116.6|31066.6|31119.4|31066.6|31115.5|31060.9|10
1644557440000|2022-02-11 05:30:40|31117.3|31067.3|31115.3|31065.3|31117.3|31067.3|31114.2|31063.7|15
1644557450000|2022-02-11 05:30:50|31116.5|31066.5|31113.8|31063.8|31117.1|31067.1|31113.7|31063.7|9
1644557460000|2022-02-11 05:31:00|31115.6|31065.6|31113.8|31063.8|31115.7|31065.7|31109.7|31056.7|20
1644557470000|2022-02-11 05:31:10|31115.7|31065.7|31115.9|31065.9|31117.3|31067.3|31112.8|31053.3|8
1644557480000|2022-02-11 05:31:20|31114.7|31060.4|31111.3|31058.7|31114.7|31064.3|31109.4|31052.9|15
1644557490000|2022-02-11 05:31:30|31111.5|31057|31109.2|31059.2|31114.7|31064.7|31109.2|31057|10
1644557500000|2022-02-11 05:31:40|31111|31061|31113.2|31063.2|31113.2|31063.2|31110.8|31060.2|9
1644557510000|2022-02-11 05:31:50|31113.1|31063.1|31113|31055.6|31119|31083.5|31103.5|31046|12
1644557520000|2022-02-11 05:32:00|31116.8|31063.7|31113|31055.6|31116.8|31065|31112.3|31055.6|5
1644557530000|2022-02-11 05:32:10|31118.2|31057.8|31115|31059.4|31119|31061.2|31114.9|31055.6|8
1644557540000|2022-02-11 05:32:20|31115.8|31058.9|31114.4|31064.4|31115.8|31064.4|31111.7|31056.3|7
1644557550000|2022-02-11 05:32:30|31114.1|31064.1|31113.9|31062.2|31114.1|31064.1|31108.9|31058.9|11
1644557560000|2022-02-11 05:32:40|31114.6|31060.3|31116|31060.8|31116.9|31066.9|31110|31056.8|11
1644557570000|2022-02-11 05:32:50|31116.7|31059.4|31111.7|31061.7|31116.7|31081.5|31101.5|31052.2|11
1644557580000|2022-02-11 05:33:00|31111.6|31061.6|31112.1|31057.6|31113.5|31063.5|31109.4|31053|17
1644557590000|2022-02-11 05:33:10|31112.3|31059|31113.4|31063.4|31113.8|31063.8|31111.9|31056.6|6
1644557600000|2022-02-11 05:33:20|31114.7|31059.1|31115.2|31059|31116.2|31065|31109.2|31056.6|8
1644557610000|2022-02-11 05:33:30|31116.1|31059.5|31111.9|31057.2|31116.1|31065.6|31110.2|31055.7|13
1644557620000|2022-02-11 05:33:40|31111.2|31058.7|31108.9|31052.7|31112.9|31061.7|31108.8|31052.7|15
1644557630000|2022-02-11 05:33:50|31109|31056.1|31097.5|31077.5|31110.3|31079.6|31097.5|31056.1|5
1644557640000|2022-02-11 05:34:00|31107.1|31057.1|31112.5|31055.3|31113.6|31063.1|31107.1|31055.3|10
1644557650000|2022-02-11 05:34:10|31111.8|31059.9|31111.9|31059|31113.5|31063.5|31111.8|31059|7
1644557660000|2022-02-11 05:34:20|31112.2|31059.4|31113.6|31063.6|31114.1|31064.1|31111.1|31056.9|13
1644557670000|2022-02-11 05:34:30|31103.2|31083.2|31109.4|31059.4|31110.7|31083.5|31103|31059.4|6
1644557680000|2022-02-11 05:34:40|31110.4|31059.9|31111.5|31056.9|31115.4|31065.4|31110|31056.9|8
1644557690000|2022-02-11 05:34:50|31112.4|31062.4|31112.3|31056.4|31120|31070|31108.6|31051.6|16
1644557700000|2022-02-11 05:35:00|31113.3|31058.1|31111.9|31061.9|31113.4|31063.1|31110.3|31053.3|15
1644557710000|2022-02-11 05:35:10|31109.4|31059.4|31113.5|31063.5|31113.7|31063.7|31109.4|31059.4|13
1644557720000|2022-02-11 05:35:20|31112.5|31062.5|31112.6|31058.4|31113.3|31063.3|31110.1|31052.9|13
1644557730000|2022-02-11 05:35:30|31111.8|31056.5|31113.2|31060.1|31113.2|31060.1|31110.7|31055.5|12
1644557740000|2022-02-11 05:35:40|31113.5|31062.1|31112.6|31062.6|31113.6|31063.6|31111.4|31057.4|12
1644557750000|2022-02-11 05:35:50|31113.9|31063.9|31113.1|31061.3|31115|31065|31112.1|31061.3|8
1644557760000|2022-02-11 05:36:00|31112.1|31060|31112|31062|31115.3|31062|31112|31054.2|8
1644557770000|2022-02-11 05:36:10|31110.5|31060.5|31114.8|31064.8|31114.8|31064.8|31110.5|31060.5|8
1644557780000|2022-02-11 05:36:20|31115.1|31065.1|31110.4|31060.4|31115.1|31065.1|31108.5|31056.2|16
1644557790000|2022-02-11 05:36:30|31109.6|31059.6|31106.5|31055.6|31118.8|31065.7|31106.5|31053.9|16
1644557800000|2022-02-11 05:36:40|31119.8|31069.8|31116.9|31053.3|31119.8|31069.8|31110.4|31047.1|7
1644557810000|2022-02-11 05:36:50|31114.1|31057|31112.6|31058.5|31115|31058.5|31112.6|31052.5|7
1644557820000|2022-02-11 05:37:00|31113.8|31060.4|31115.4|31065.4|31115.4|31065.4|31113|31054.3|13
1644557830000|2022-02-11 05:37:10|31115.5|31065.5|31113.8|31063.8|31116.6|31066.6|31111.9|31061.9|12
1644557840000|2022-02-11 05:37:20|31112.5|31055.8|31109.4|31059.4|31113.2|31077.9|31097|31054.6|15
1644557850000|2022-02-11 05:37:30|31106|31056|31106.4|31055.4|31108.4|31058.4|31105.5|31052.4|13
1644557860000|2022-02-11 05:37:40|31105.9|31052.5|31108.3|31058.3|31111.6|31061.6|31105.9|31052.5|20
1644557870000|2022-02-11 05:37:50|31107.1|31057.1|31106.5|31056.5|31108.9|31058.9|31105.7|31055.7|17
1644557880000|2022-02-11 05:38:00|31107.9|31057.9|31106.7|31056.7|31110.3|31060.3|31106.7|31056.7|11
1644557890000|2022-02-11 05:38:10|31107.1|31057.1|31107.8|31057.8|31107.9|31057.9|31105.2|31055.2|12
1644557900000|2022-02-11 05:38:20|31108.1|31058.1|31105.6|31054.7|31109.6|31080.1|31100.1|31046.1|17
1644557910000|2022-02-11 05:38:30|31105.7|31051.6|31108.5|31053.6|31109.2|31058.8|31105.2|31049.7|20
1644557920000|2022-02-11 05:38:40|31108.7|31055.4|31107.2|31054.5|31108.7|31058.6|31106.3|31052.3|7
1644557930000|2022-02-11 05:38:50|31106.1|31056.1|31106.9|31049|31109.6|31079.2|31099|31049|15
1644557940000|2022-02-11 05:39:00|31110.2|31056.2|31106.1|31056.1|31111.8|31061.8|31106.1|31050.3|16
1644557950000|2022-02-11 05:39:10|31108.7|31058.7|31105.7|31055.7|31109.5|31059.5|31105.3|31055.3|7
1644557960000|2022-02-11 05:39:20|31109.2|31057.6|31108.5|31058.5|31109.2|31076.8|31094.3|31057.6|10
1644557970000|2022-02-11 05:39:30|31104.9|31054.9|31105|31052.2|31108.9|31058.9|31104.9|31051.7|9
1644557980000|2022-02-11 05:39:40|31106.7|31053.7|31097.4|31077.4|31108.4|31078|31093|31053.7|10
1644557990000|2022-02-11 05:39:50|31100.9|31080.9|31107.4|31057.4|31107.6|31081.6|31097.9|31052.5|10
1644558000000|2022-02-11 05:40:00|31107.1|31054.6|31109.2|31059.2|31109.2|31059.2|31106.3|31054.6|13
1644558010000|2022-02-11 05:40:10|31109.7|31059.7|31109|31059|31110.5|31060.5|31106.8|31055.6|14
1644558020000|2022-02-11 05:40:20|31109.3|31059.3|31100.1|31080.1|31113|31080.1|31100.1|31053.2|14
1644558030000|2022-02-11 05:40:30|31101.5|31048.1|31107.9|31057.9|31111.2|31074.7|31094.7|31048.1|20
1644558040000|2022-02-11 05:40:40|31107.7|31057.7|31109.7|31059.7|31109.8|31059.8|31107.1|31057.1|10
1644558050000|2022-02-11 05:40:50|31110.9|31060.9|31108.7|31058.7|31111|31077.2|31094|31057.7|10
1644558060000|2022-02-11 05:41:00|31108.2|31058.2|31107.1|31057.1|31110.3|31060.3|31107.1|31055.9|11
1644558070000|2022-02-11 05:41:10|31107.8|31057.8|31094.2|31074.2|31107.8|31074.2|31094.2|31054.3|7
1644558080000|2022-02-11 05:41:20|31095.3|31075.3|31106.9|31056.9|31109|31075.3|31094.3|31054.3|15
1644558090000|2022-02-11 05:41:30|31107.3|31057.3|31106.6|31056.6|31107.8|31057.8|31105.6|31054.7|11
1644558100000|2022-02-11 05:41:40|31107.9|31057.9|31091.8|31071.8|31107.9|31074.3|31091.8|31055.3|9
1644558110000|2022-02-11 05:41:50|31092.9|31072.9|31101.1|31048.2|31101.1|31074.3|31091.1|31048.2|9
1644558120000|2022-02-11 05:42:00|31108.1|31054.2|31104.4|31050.5|31109.2|31080.3|31096.5|31048.8|21
1644558130000|2022-02-11 05:42:10|31106.2|31056.2|31101.9|31051.9|31106.2|31071.7|31088.1|31048.4|14
1644558140000|2022-02-11 05:42:20|31105|31055|31108.6|31058.6|31108.6|31058.6|31103.4|31053.4|12
1644558150000|2022-02-11 05:42:30|31108.9|31058.9|31109.1|31059.1|31109.2|31059.2|31105.5|31055.5|12
1644558160000|2022-02-11 05:42:40|31108.2|31058.2|31107.3|31057.3|31108.9|31058.9|31106.7|31056.7|13
1644558170000|2022-02-11 05:42:50|31107.6|31057.6|31095.5|31075.5|31108.6|31075.5|31093.5|31053.7|11
1644558180000|2022-02-11 05:43:00|31094.7|31074.7|31106.7|31056.7|31106.7|31075|31092.4|31056.5|11
1644558190000|2022-02-11 05:43:10|31106.1|31056.1|31093.7|31073.7|31107.1|31074.6|31090.5|31052.2|14
1644558200000|2022-02-11 05:43:20|31093.9|31073.9|31108.7|31058.7|31108.8|31073.9|31093.7|31053.2|8
1644558210000|2022-02-11 05:43:30|31108.3|31058.3|31107.5|31057.5|31108.3|31058.3|31104.1|31054.1|6
1644558220000|2022-02-11 05:43:40|31107.7|31057.7|31097.3|31077.3|31107.7|31077.5|31096.8|31055.3|7
1644558230000|2022-02-11 05:43:50|31097.4|31077.4|31097.3|31077.3|31097.4|31077.4|31097.1|31077.1|4
1644558240000|2022-02-11 05:44:00|31108.5|31058.5|31095|31075|31110.9|31075|31095|31058.5|6
1644558250000|2022-02-11 05:44:10|31094.3|31074.3|31094.6|31074.6|31095.8|31075.8|31094.3|31074.3|6
1644558260000|2022-02-11 05:44:20|31095.1|31075.1|31097.8|31077.8|31098|31078|31095.1|31075.1|7
1644558270000|2022-02-11 05:44:30|31097.4|31077.4|31097.3|31077.3|31097.8|31077.8|31097.1|31077.1|9
1644558280000|2022-02-11 05:44:40|31097.7|31077.7|31095|31075|31097.7|31077.7|31094|31074|13
1644558290000|2022-02-11 05:44:50|31095.3|31075.3|31094.2|31074.2|31095.5|31075.5|31093.4|31073.4|9
1644558300000|2022-02-11 05:45:00|31094.3|31074.3|31093.9|31073.9|31095.9|31075.9|31093.9|31073.9|14
1644558310000|2022-02-11 05:45:10|31093.5|31073.5|31094.3|31074.3|31094.3|31074.3|31093.5|31073.5|4
1644558320000|2022-02-11 05:45:20|31094.2|31074.2|31095.9|31075.9|31095.9|31075.9|31094.1|31074.1|8
1644558330000|2022-02-11 05:45:30|31095.6|31075.6|31095.7|31075.7|31096|31076|31095.5|31075.5|8
1644558340000|2022-02-11 05:45:40|31094.9|31074.9|31095.1|31075.1|31095.1|31075.1|31094.9|31074.9|2
1644558350000|2022-02-11 05:45:50|31090.6|31070.6|31097|31077|31097.1|31077.1|31090.6|31070.6|12
1644558360000|2022-02-11 05:46:00|31097.1|31077.1|31095.4|31075.4|31097.1|31077.1|31095.4|31075.4|4
1644558370000|2022-02-11 05:46:10|31095.5|31075.5|31095.7|31075.7|31095.8|31075.8|31095.5|31075.5|4
1644558380000|2022-02-11 05:46:20|31096.5|31076.5|31096.7|31076.7|31096.7|31076.7|31096.5|31076.5|2
1644558390000|2022-02-11 05:46:30|31096.6|31076.6|31096.6|31076.6|31096.6|31076.6|31096.6|31076.6|1
1644558400000|2022-02-11 05:46:40|31096.7|31076.7|31096.6|31076.6|31096.7|31076.7|31096.6|31076.6|2
1644558410000|2022-02-11 05:46:50|31102.3|31052.3|31092.1|31072.1|31106.9|31072.1|31092.1|31049.6|6
1644558420000|2022-02-11 05:47:00|31099.4|31049.4|31097.9|31077.9|31105.5|31078.4|31096.6|31049.4|18
1644558430000|2022-02-11 05:47:10|31097.6|31077.6|31098.1|31078.1|31098.2|31078.2|31097.6|31077.6|7
1644558440000|2022-02-11 05:47:20|31098.2|31078.2|31103.7|31053.7|31103.7|31078.2|31097.5|31053.7|8
1644558450000|2022-02-11 05:47:30|31103.9|31053.9|31093.9|31073.9|31105.1|31073.9|31089.9|31050.9|10
1644558460000|2022-02-11 05:47:40|31104.2|31049.1|31107.5|31057.5|31108.8|31058.8|31104.2|31048.4|9
1644558470000|2022-02-11 05:47:50|31105.3|31055.3|31096.5|31076.5|31109.1|31076.5|31096.5|31055.3|6
1644558480000|2022-02-11 05:48:00|31096.7|31076.7|31104.5|31054.5|31104.5|31077.2|31090.2|31054.5|5
1644558490000|2022-02-11 05:48:10|31107.4|31057.4|31095.1|31075.1|31107.6|31075.1|31095.1|31053.9|5
1644558500000|2022-02-11 05:48:20|31095.7|31075.7|31101.6|31043.7|31107.4|31078.9|31091|31043.7|14
1644558510000|2022-02-11 05:48:30|31112.6|31062.6|31103.2|31052.6|31112.6|31062.6|31103.2|31047.9|6
1644558520000|2022-02-11 05:48:40|31102.5|31047.5|31098.4|31048.4|31103.7|31075.8|31092.8|31037|13
1644558530000|2022-02-11 05:48:50|31103.7|31053.7|31104|31054|31104|31075|31090.5|31050.4|7
1644558540000|2022-02-11 05:49:00|31102.2|31052.1|31105.2|31055.2|31105.2|31055.2|31102.1|31052.1|8
1644558550000|2022-02-11 05:49:10|31106.6|31056.6|31088.7|31068.7|31107.7|31074|31088.7|31056.6|6
1644558560000|2022-02-11 05:49:20|31090.3|31070.3|31091.5|31071.5|31091.5|31071.5|31086.9|31066.9|5
1644558570000|2022-02-11 05:49:30|31091.6|31071.6|31086.1|31066.1|31096.5|31076.5|31085.2|31065.2|6
1644558580000|2022-02-11 05:49:40|31097.6|31047.6|31103.2|31052|31108.7|31078.3|31097.4|31044.2|14
1644558590000|2022-02-11 05:49:50|31106.5|31056.5|31106.1|31056.1|31108.1|31058.1|31105.2|31055.2|7
1644558600000|2022-02-11 05:50:00|31105.8|31055.8|31104.7|31054.7|31109.3|31059.3|31104.7|31053.3|11
1644558610000|2022-02-11 05:50:10|31105.7|31055.7|31088.1|31068.1|31105.7|31074.3|31088.1|31054|7
1644558620000|2022-02-11 05:50:20|31106|31056|31103.8|31053.8|31109.5|31059.5|31103.8|31053.8|14
1644558630000|2022-02-11 05:50:30|31107.9|31057.9|31107.9|31057.9|31107.9|31057.9|31107.9|31057.9|1
1644558640000|2022-02-11 05:50:40|31106.3|31056.3|31105.4|31055.4|31108.3|31057.6|31103.2|31053.2|8
1644558650000|2022-02-11 05:50:50|31106.6|31056.6|31105.6|31055.6|31107.3|31073.7|31091.8|31055.5|9
1644558660000|2022-02-11 05:51:00|31104.8|31054.8|31094.4|31074.4|31106.8|31074.4|31093.5|31054.7|9
1644558670000|2022-02-11 05:51:10|31093.7|31073.7|31095.7|31075.7|31095.7|31075.7|31093.7|31073.7|3
1644558680000|2022-02-11 05:51:20|31093.9|31073.9|31099|31079|31099|31079|31092.2|31072.2|5
1644558690000|2022-02-11 05:51:30|31098.9|31078.9|31090.8|31070.8|31098.9|31078.9|31090.8|31070.8|2
1644558700000|2022-02-11 05:51:40|31098.9|31046.3|31103.8|31053.8|31110.7|31074.8|31094.8|31046.3|12
1644558710000|2022-02-11 05:51:50|31105|31055|31103.2|31053.2|31107|31057|31102.9|31051.2|8
1644558720000|2022-02-11 05:52:00|31102.3|31052|31103|31053|31106.3|31056.3|31102.3|31052|7
1644558730000|2022-02-11 05:52:10|31092|31072|31103|31053|31103|31072.6|31091.5|31050.3|5
1644558740000|2022-02-11 05:52:20|31099.1|31045.6|31106.3|31056.3|31106.3|31056.3|31099.1|31045.6|4
1644558750000|2022-02-11 05:52:30|31104.3|31054.3|31109.8|31059.8|31110.2|31059.8|31104.3|31054.3|5
1644558760000|2022-02-11 05:52:40|31098.5|31078.5|31108.5|31058.5|31109|31078.6|31089.3|31056.5|11
1644558770000|2022-02-11 05:52:50|31095.2|31075.2|31107.8|31057.8|31109.4|31075.2|31095.2|31055.3|9
1644558780000|2022-02-11 05:53:00|31108.9|31058.9|31110.3|31060.3|31111.5|31061.5|31108.9|31058.9|6
1644558790000|2022-02-11 05:53:10|31110.9|31060.9|31109.7|31059.7|31110.9|31075.7|31092.9|31057|14
1644558800000|2022-02-11 05:53:20|31107.6|31057.6|31110.9|31060.9|31110.9|31060.9|31106|31056|8
1644558810000|2022-02-11 05:53:30|31109.7|31059.7|31108|31056.1|31109.8|31059.8|31107.3|31050.7|8
1644558820000|2022-02-11 05:53:40|31109.3|31059.3|31108.8|31058.8|31109.3|31059.3|31105.4|31054.5|13
1644558830000|2022-02-11 05:53:50|31109.4|31059.4|31106.5|31055.9|31109.4|31059.4|31104.4|31052.2|8
1644558840000|2022-02-11 05:54:00|31108|31058|31104.8|31054.8|31109.6|31059.6|31104.8|31054.8|7
1644558850000|2022-02-11 05:54:10|31108.4|31058.4|31096.7|31076.7|31108.4|31076.7|31096.1|31057.2|8
1644558860000|2022-02-11 05:54:20|31096.3|31076.3|31114.9|31064.9|31116.3|31077.4|31096.3|31059.3|16
1644558870000|2022-02-11 05:54:30|31116.1|31066.1|31115.9|31065.9|31116.1|31084.5|31097.5|31060.3|23
1644558880000|2022-02-11 05:54:40|31111.2|31061.2|31099.8|31079.8|31112.6|31081.1|31098.5|31061.1|13
1644558890000|2022-02-11 05:54:50|31100.6|31080.6|31115.4|31065.4|31115.4|31080.8|31100.6|31064.2|13
1644558900000|2022-02-11 05:55:00|31115.1|31065.1|31097.7|31077.7|31117.1|31085.8|31097.7|31060|21
1644558910000|2022-02-11 05:55:10|31098.6|31078.6|31100.6|31080.6|31116.4|31085.5|31098.6|31057.3|16
1644558920000|2022-02-11 05:55:20|31100.4|31080.4|31113.6|31063.6|31114.8|31082.6|31098.2|31061.7|20
1644558930000|2022-02-11 05:55:30|31114.3|31064.3|31101.6|31081.6|31116.1|31082.7|31101.6|31064.3|6
1644558940000|2022-02-11 05:55:40|31100.1|31080.1|31113.6|31063.6|31113.6|31081|31100.1|31062|6
1644558950000|2022-02-11 05:55:50|31110.9|31060.9|31105.8|31055.8|31112.7|31080.9|31098.1|31055.8|11
1644558960000|2022-02-11 05:56:00|31102.6|31051.5|31096|31076|31112.6|31077.8|31096|31051.5|7
1644558970000|2022-02-11 05:56:10|31097.2|31077.2|31110.7|31060.7|31113.5|31082.2|31097.2|31046|19
1644558980000|2022-02-11 05:56:20|31109.3|31059.3|31109.6|31059.6|31111.9|31061.9|31108.7|31058.7|12
1644558990000|2022-02-11 05:56:30|31111.6|31061.6|31107.3|31057.3|31111.6|31061.6|31107.3|31057.3|10
1644559000000|2022-02-11 05:56:40|31106.2|31056.2|31113.7|31063.7|31113.7|31063.7|31106.2|31056.2|11
1644559010000|2022-02-11 05:56:50|31112.2|31062.2|31100.9|31080.9|31113.1|31080.9|31098.8|31059.7|16
1644559020000|2022-02-11 05:57:00|31102|31082|31105.9|31053.5|31111.7|31082|31095.9|31050.1|17
1644559030000|2022-02-11 05:57:10|31108.8|31058.8|31111.3|31061.3|31111.3|31078.9|31094.5|31058.8|10
1644559040000|2022-02-11 05:57:20|31111.8|31061.8|31109.7|31059.7|31111.9|31061.9|31108.2|31058.2|9
1644559050000|2022-02-11 05:57:30|31112|31062|31111|31061|31112|31062|31106.4|31055.9|9
1644559060000|2022-02-11 05:57:40|31111.3|31061.3|31094.2|31074.2|31111.8|31076.5|31093.8|31059.8|13
1644559070000|2022-02-11 05:57:50|31095.5|31075.5|31102.4|31052.4|31114.8|31079.7|31093.6|31050.5|11
1644559080000|2022-02-11 05:58:00|31107.2|31057.2|31109.8|31059.8|31113.2|31082.1|31093.6|31057.2|25
1644559090000|2022-02-11 05:58:10|31108.9|31058.9|31110.8|31060.8|31113|31063|31106.9|31056.9|14
1644559100000|2022-02-11 05:58:20|31110.9|31060.9|31113.6|31063.6|31115.1|31080.3|31098.2|31060|18
1644559110000|2022-02-11 05:58:30|31113.8|31063.8|31103.3|31053.3|31114.8|31064.8|31099.3|31047.7|17
1644559120000|2022-02-11 05:58:40|31103.4|31053.4|31102.3|31052.3|31107.1|31057.1|31100.2|31050.1|21
1644559130000|2022-02-11 05:58:50|31097.5|31044.4|31101.6|31051.6|31103.6|31053.6|31097.5|31044.4|15
1644559140000|2022-02-11 05:59:00|31101.8|31051.8|31099.7|31049.7|31102.1|31052.1|31098.6|31048.6|13
1644559150000|2022-02-11 05:59:10|31100.3|31050.3|31102.6|31052.6|31102.7|31052.7|31100.3|31050.3|17
1644559160000|2022-02-11 05:59:20|31100.2|31050.2|31092.4|31072.4|31103.8|31072.4|31092.4|31050.2|11
1644559170000|2022-02-11 05:59:30|31093.8|31073.8|31088.7|31068.7|31104.1|31074|31088.7|31043.9|12
1644559180000|2022-02-11 05:59:40|31093.1|31073.1|31098.1|31048.1|31103.6|31073.1|31093.1|31044.8|13
1644559190000|2022-02-11 05:59:50|31098.6|31048.6|31099.1|31049.1|31103.7|31053.7|31097.4|31047.4|12
1644559200000|2022-02-11 06:00:00|31100|31050|31102.3|31052.3|31102.3|31052.3|31098.3|31048.3|12
1644559210000|2022-02-11 06:00:10|31102.2|31052.2|31101.4|31051.4|31102.8|31052.8|31099.2|31049.2|26
1644559220000|2022-02-11 06:00:20|31101.6|31051.6|31100.9|31050.9|31102.1|31052.1|31099.2|31049.2|8
1644559230000|2022-02-11 06:00:30|31100.2|31050.2|31102.1|31052.1|31102.1|31052.1|31100.2|31050.2|14
1644559240000|2022-02-11 06:00:40|31102.2|31052.2|31101.2|31051.2|31102.4|31052.4|31100.7|31050.7|10
1644559250000|2022-02-11 06:00:50|31102.6|31052.6|31090.8|31070.8|31107.3|31071.2|31087|31052.6|17
1644559260000|2022-02-11 06:01:00|31090.9|31070.9|31107.8|31057.8|31107.8|31072.1|31090.2|31054.7|27
1644559270000|2022-02-11 06:01:10|31108.1|31058.1|31107.8|31057.8|31108.3|31058.3|31107.3|31057.3|16
1644559280000|2022-02-11 06:01:20|31108|31058|31108.4|31058.4|31109|31059|31107.6|31057.6|12
1644559290000|2022-02-11 06:01:30|31106.5|31056.5|31107|31057|31107.2|31057.2|31104.5|31054.5|15
1644559300000|2022-02-11 06:01:40|31107.3|31057.3|31108.7|31058.7|31109.5|31076.1|31094.2|31057.3|12
1644559310000|2022-02-11 06:01:50|31109.1|31059.1|31109.5|31059.5|31110|31060|31108.9|31058.9|13
1644559320000|2022-02-11 06:02:00|31109.9|31059.9|31110.1|31060.1|31110.7|31060.7|31108.3|31058.3|9
1644559330000|2022-02-11 06:02:10|31110.2|31060.2|31093.1|31073.1|31110.9|31076.2|31093.1|31060.1|9
1644559340000|2022-02-11 06:02:20|31093.3|31073.3|31110|31060|31110|31073.3|31093.3|31056.1|8
1644559350000|2022-02-11 06:02:30|31109.4|31059.4|31107.6|31057.6|31109.5|31059.5|31106.8|31056.8|11
1644559360000|2022-02-11 06:02:40|31107.7|31057.7|31108.6|31058.6|31109.6|31059.6|31107|31057|11
1644559370000|2022-02-11 06:02:50|31108.1|31058.1|31096.3|31076.3|31109.4|31076.3|31096.3|31058.1|3
1644559380000|2022-02-11 06:03:00|31096.4|31076.4|31108.7|31058.7|31108.7|31076.4|31096.4|31057.4|8
1644559390000|2022-02-11 06:03:10|31107.7|31057.7|31108|31058|31110.9|31060.9|31107.2|31057.2|11
1644559400000|2022-02-11 06:03:20|31108.2|31058.2|31111.8|31061.8|31111.8|31061.8|31107|31057|11
1644559410000|2022-02-11 06:03:30|31098.5|31078.5|31107.8|31057.8|31107.8|31078.5|31093.2|31057.8|10
1644559420000|2022-02-11 06:03:40|31108.4|31058.4|31108.6|31058.6|31109.3|31059.3|31108|31058|12
1644559430000|2022-02-11 06:03:50|31108.7|31058.7|31106.6|31056.6|31111|31071.9|31091.9|31056.1|8
1644559440000|2022-02-11 06:04:00|31106.3|31056.3|31104.6|31054.6|31107.3|31072|31092|31051.9|20
1644559450000|2022-02-11 06:04:10|31104.7|31054.7|31100.1|31080.1|31104.7|31080.1|31098.6|31053.1|15
1644559460000|2022-02-11 06:04:20|31101.3|31081.3|31116|31066|31117.3|31083.4|31101.3|31063.5|23
1644559470000|2022-02-11 06:04:30|31115.8|31065.8|31118.4|31068.4|31120|31085.7|31103.6|31065.5|21
1644559480000|2022-02-11 06:04:40|31119.3|31069.3|31104.2|31084.2|31119.4|31084.8|31103.4|31068.9|12
1644559490000|2022-02-11 06:04:50|31104.6|31084.6|31104.3|31084.3|31105.3|31085.3|31104.1|31084.1|7
1644559500000|2022-02-11 06:05:00|31104.5|31084.5|31104.2|31084.2|31105.7|31085.7|31102.6|31082.6|20
1644559510000|2022-02-11 06:05:10|31104.7|31084.7|31103.9|31083.9|31105|31085|31103.6|31083.6|10
1644559520000|2022-02-11 06:05:20|31104.2|31084.2|31105.6|31085.6|31118.4|31085.6|31104|31068.4|11
1644559530000|2022-02-11 06:05:30|31105.5|31085.5|31118.9|31068.9|31118.9|31088.2|31097.5|31067.1|12
1644559540000|2022-02-11 06:05:40|31104.6|31084.6|31116.1|31096.1|31129.6|31096.2|31104.4|31066.2|27
1644559550000|2022-02-11 06:05:50|31116.7|31096.7|31113.3|31093.3|31116.7|31096.7|31113.3|31093.3|20
1644559560000|2022-02-11 06:06:00|31113|31093|31114.2|31094.2|31114.7|31094.7|31112.9|31092.9|17
1644559570000|2022-02-11 06:06:10|31114.4|31094.4|31115.9|31095.9|31130.6|31097.4|31114.4|31079.4|12
1644559580000|2022-02-11 06:06:20|31116.3|31096.3|31116.8|31096.8|31130.3|31096.8|31115.6|31080.3|5
1644559590000|2022-02-11 06:06:30|31116.6|31096.6|31129.2|31079.2|31131|31097.2|31116.6|31079.2|8
1644559600000|2022-02-11 06:06:40|31130|31080|31114.2|31094.2|31130.4|31094.9|31114.2|31077.5|11
1644559610000|2022-02-11 06:06:50|31114.4|31094.4|31115.6|31095.6|31116.6|31096.6|31114.4|31094.4|8
1644559620000|2022-02-11 06:07:00|31115.4|31095.4|31116.8|31096.8|31116.8|31096.8|31115.4|31095.4|7
1644559630000|2022-02-11 06:07:10|31116.9|31096.9|31118.2|31098.2|31131.8|31098.2|31115.9|31081.8|8
1644559640000|2022-02-11 06:07:20|31118.5|31098.5|31117.5|31097.5|31118.7|31098.7|31117.5|31097.5|6
1644559650000|2022-02-11 06:07:30|31132.2|31082.2|31113.8|31093.8|31132.2|31097.8|31113.8|31080.9|8
1644559660000|2022-02-11 06:07:40|31114.6|31094.6|31118.7|31098.7|31132.4|31098.7|31114.6|31078.7|17
1644559670000|2022-02-11 06:07:50|31118.9|31098.9|31133.3|31083.3|31133.6|31099.6|31118.9|31082.7|16
1644559680000|2022-02-11 06:08:00|31132.9|31082.9|31112.1|31092.1|31133.8|31099.3|31110.2|31075.9|20
1644559690000|2022-02-11 06:08:10|31126.4|31076.4|31127.5|31077.5|31128.6|31078.6|31126.4|31076.4|14
1644559700000|2022-02-11 06:08:20|31128|31078|31113.6|31093.6|31128.2|31094.9|31112.8|31078|7
1644559710000|2022-02-11 06:08:30|31113.9|31093.9|31113.9|31093.9|31114.2|31094.2|31113.8|31093.8|6
1644559720000|2022-02-11 06:08:40|31127.1|31077.1|31111|31091|31127.7|31094.8|31110|31077.1|6
1644559730000|2022-02-11 06:08:50|31112.2|31092.2|31125.6|31075.6|31126|31092.2|31109|31073.2|12
1644559740000|2022-02-11 06:09:00|31125.1|31075.1|31127.4|31077.4|31127.4|31077.4|31125.1|31075.1|11
1644559750000|2022-02-11 06:09:10|31127.8|31077.8|31111.4|31091.4|31127.8|31092.7|31110.3|31077.8|9
1644559760000|2022-02-11 06:09:20|31111.1|31091.1|31111.4|31091.4|31111.8|31091.8|31110.4|31090.4|8
1644559770000|2022-02-11 06:09:30|31110.9|31090.9|31114.9|31094.9|31115.4|31095.4|31110.6|31090.6|8
1644559780000|2022-02-11 06:09:40|31115|31095|31129.8|31079.8|31133.9|31098.9|31110.3|31077.6|26
1644559790000|2022-02-11 06:09:50|31128.4|31078.4|31128.6|31078.6|31129|31079|31127.1|31077.1|14
1644559800000|2022-02-11 06:10:00|31128.2|31078.2|31130.6|31080.6|31130.6|31080.6|31128.2|31078.2|9
1644559810000|2022-02-11 06:10:10|31129.6|31079.6|31129|31079|31130|31096.5|31114.8|31078|10
1644559820000|2022-02-11 06:10:20|31128.5|31078.5|31115.4|31095.4|31132.6|31096.2|31115.4|31078.5|11
1644559830000|2022-02-11 06:10:30|31117.4|31097.4|31131.8|31081.8|31133.1|31098.7|31117.4|31080.8|14
1644559840000|2022-02-11 06:10:40|31133|31083|31118.4|31098.4|31133.4|31098.4|31118.4|31079.3|10
1644559850000|2022-02-11 06:10:50|31118.7|31098.7|31116.9|31096.9|31118.7|31098.7|31116|31096|7
1644559860000|2022-02-11 06:11:00|31116.6|31096.6|31119.4|31099.4|31119.4|31099.4|31116.6|31096.6|5
1644559870000|2022-02-11 06:11:10|31119.2|31099.2|31129.7|31079.2|31129.7|31100.4|31119.1|31079.2|4
1644559880000|2022-02-11 06:11:20|31131.4|31081.4|31120.5|31100.5|31133.6|31100.5|31120.5|31081.4|6
1644559890000|2022-02-11 06:11:30|31119.8|31099.8|31130.8|31080.8|31132|31100|31119.8|31077.7|10
1644559900000|2022-02-11 06:11:40|31129.6|31079.6|31130.5|31080.5|31131|31081|31128.9|31078.9|12
1644559910000|2022-02-11 06:11:50|31131|31081|31130.9|31080.9|31132|31082|31130.7|31080.7|7
1644559920000|2022-02-11 06:12:00|31117.7|31097.7|31117.5|31097.5|31119.1|31099.1|31117.5|31097.5|5
1644559930000|2022-02-11 06:12:10|31117.8|31097.8|31133.9|31083.9|31135.6|31101|31115.9|31081.4|19
1644559940000|2022-02-11 06:12:20|31133.8|31083.8|31119|31099|31133.8|31099.8|31118.3|31081.7|19
1644559950000|2022-02-11 06:12:30|31119.4|31099.4|31132.4|31082.4|31134.8|31099.4|31119.4|31082.4|9
1644559960000|2022-02-11 06:12:40|31132.9|31082.9|31136.2|31086.2|31136.3|31086.3|31132.8|31082.8|10
1644559970000|2022-02-11 06:12:50|31122.7|31102.7|31120.4|31100.4|31122.7|31102.7|31118.4|31098.4|12
1644559980000|2022-02-11 06:13:00|31132.5|31080.1|31134.9|31084.9|31135.1|31085.1|31132.5|31080.1|16
1644559990000|2022-02-11 06:13:10|31135.3|31085.3|31135.2|31085.2|31135.7|31085.7|31135.2|31085.2|9
1644560000000|2022-02-11 06:13:20|31133.1|31083.1|31119.7|31099.7|31134.5|31100.3|31119.1|31083.1|10
1644560010000|2022-02-11 06:13:30|31119.8|31099.8|31123.5|31103.5|31135.2|31103.5|31119.3|31083.7|11
1644560020000|2022-02-11 06:13:40|31123.1|31103.1|31123.1|31103.1|31123.4|31103.4|31123.1|31103.1|4
1644560030000|2022-02-11 06:13:50|31123.2|31103.2|31135.2|31085.2|31138.7|31104|31119.9|31081.9|19
1644560040000|2022-02-11 06:14:00|31136|31082.6|31121|31101|31136.4|31101.1|31119|31082.6|7
1644560050000|2022-02-11 06:14:10|31120.8|31100.8|31120.7|31100.7|31120.8|31100.8|31118.6|31098.6|5
1644560060000|2022-02-11 06:14:20|31120.3|31100.3|31119.3|31099.3|31120.3|31100.3|31118.3|31098.3|17
1644560070000|2022-02-11 06:14:30|31119.8|31099.8|31135.1|31085.1|31135.1|31100.5|31116.5|31085.1|9
1644560080000|2022-02-11 06:14:40|31136.8|31086.8|31125|31105|31136.8|31105|31117|31081.3|11
1644560090000|2022-02-11 06:14:50|31124.7|31104.7|31136.6|31086.6|31140.8|31104.8|31120.7|31085.1|11
1644560100000|2022-02-11 06:15:00|31138.1|31083.5|31135.6|31085.6|31138.1|31086.9|31135.1|31083.5|15
1644560110000|2022-02-11 06:15:10|31134.9|31084.9|31120.9|31100.9|31136.5|31101.4|31120.9|31084.9|12
1644560120000|2022-02-11 06:15:20|31121.3|31101.3|31122.1|31102.1|31122.5|31102.5|31120.8|31100.8|10
1644560130000|2022-02-11 06:15:30|31136.3|31086.3|31138.5|31088.5|31139.1|31089.1|31136.3|31086.3|6
1644560140000|2022-02-11 06:15:40|31138.8|31088.8|31136.7|31086.7|31139.6|31104.3|31120.3|31082.5|17
1644560150000|2022-02-11 06:15:50|31136.2|31086.2|31136.7|31086.7|31138.7|31088.4|31134.9|31084.9|9
1644560160000|2022-02-11 06:16:00|31136.1|31086.1|31122.9|31102.9|31136.8|31103.2|31122.9|31086.1|10
1644560170000|2022-02-11 06:16:10|31137.1|31087.1|31134.6|31084.6|31137.9|31087.9|31134.6|31084.6|11
1644560180000|2022-02-11 06:16:20|31134.5|31084.5|31137.6|31087.6|31137.6|31087.6|31134.2|31084.2|10
1644560190000|2022-02-11 06:16:30|31139.1|31089.1|31138.3|31088.3|31139.1|31106.7|31126.7|31086.7|10
1644560200000|2022-02-11 06:16:40|31138.6|31088.6|31122.1|31102.1|31138.6|31104.1|31121.8|31088.6|9
1644560210000|2022-02-11 06:16:50|31122.2|31102.2|31125.4|31105.4|31125.4|31105.4|31122.2|31102.2|4
1644560220000|2022-02-11 06:17:00|31125.2|31105.2|31137.6|31087.6|31138.3|31105.2|31123.5|31087.2|8
1644560230000|2022-02-11 06:17:10|31125.1|31105.1|31126.5|31106.5|31138.2|31107|31125.1|31086.5|11
1644560240000|2022-02-11 06:17:20|31139.6|31089.6|31140.7|31090.7|31140.7|31090.7|31139.2|31089.2|7
1644560250000|2022-02-11 06:17:30|31141|31091|31140|31090|31141|31091|31139.7|31089.7|6
1644560260000|2022-02-11 06:17:40|31139.8|31089.8|31126.3|31106.3|31141.3|31106.3|31126.3|31089.5|8
1644560270000|2022-02-11 06:17:50|31126.2|31106.2|31140.5|31090.5|31140.5|31108.6|31124.9|31088.8|10
1644560280000|2022-02-11 06:18:00|31140.4|31090.4|31137.1|31087.1|31140.9|31090.9|31137.1|31087.1|13
1644560290000|2022-02-11 06:18:10|31138.6|31088.6|31138.5|31088.5|31138.7|31088.7|31136.8|31086.8|13
1644560300000|2022-02-11 06:18:20|31138.6|31088.6|31123|31103|31138.6|31105.3|31122.9|31087.6|11
1644560310000|2022-02-11 06:18:30|31124.7|31104.7|31124.6|31104.6|31125.2|31105.2|31123.4|31103.4|8
1644560320000|2022-02-11 06:18:40|31123.3|31103.3|31136.8|31086.8|31136.8|31104.5|31122|31086.5|10
1644560330000|2022-02-11 06:18:50|31137.2|31087.2|31126.6|31106.6|31137.2|31106.8|31126.2|31087.2|4
1644560340000|2022-02-11 06:19:00|31126.7|31106.7|31140.2|31090.2|31140.2|31106.7|31126.7|31086.4|15
1644560350000|2022-02-11 06:19:10|31141.2|31091.2|31137.3|31087.3|31141.3|31091.3|31136.8|31086.8|12
1644560360000|2022-02-11 06:19:20|31138.2|31088.2|31124.6|31104.6|31139.3|31105.8|31124.5|31088.2|7
1644560370000|2022-02-11 06:19:30|31125|31105|31126.6|31106.6|31126.6|31106.6|31124.8|31104.8|4
1644560380000|2022-02-11 06:19:40|31126.5|31106.5|31139.7|31089.7|31140.9|31106.5|31126.5|31088.1|10
1644560390000|2022-02-11 06:19:50|31129.1|31109.1|31140.3|31090.3|31140.3|31109.1|31125|31089.6|6
1644560400000|2022-02-11 06:20:00|31140|31090|31141|31091|31141.8|31091.8|31140|31090|9
1644560410000|2022-02-11 06:20:10|31140.9|31090.9|31142.5|31092.5|31144.3|31108|31126|31090.2|16
1644560420000|2022-02-11 06:20:20|31142.1|31092.1|31144.2|31094.2|31144.7|31094.7|31141.9|31091.9|19
1644560430000|2022-02-11 06:20:30|31144.6|31094.6|31144.3|31094.3|31144.8|31094.8|31143.5|31093.5|12
1644560440000|2022-02-11 06:20:40|31144.9|31094.9|31143.6|31093.6|31145.6|31095.6|31143.6|31093.6|5
1644560450000|2022-02-11 06:20:50|31144.4|31094.4|31130.5|31110.5|31144.4|31112.7|31130.5|31094.3|6
1644560460000|2022-02-11 06:21:00|31130.8|31110.8|31142.8|31092.8|31144.2|31111.6|31128|31092.4|13
1644560470000|2022-02-11 06:21:10|31142.7|31092.7|31143.3|31093.3|31144.2|31094.2|31142.2|31092.2|17
1644560480000|2022-02-11 06:21:20|31142.5|31092.5|31143.3|31093.3|31143.6|31093.6|31141.7|31091.7|7
1644560490000|2022-02-11 06:21:30|31142.9|31092.9|31142|31092|31144.2|31094.2|31142|31092|10
1644560500000|2022-02-11 06:21:40|31142.7|31092.7|31126.7|31106.7|31143.9|31113.2|31126.7|31092.7|7
1644560510000|2022-02-11 06:21:50|31127.8|31107.8|31129.3|31109.3|31129.7|31109.7|31126.4|31106.4|5
1644560520000|2022-02-11 06:22:00|31129.2|31109.2|31129.7|31109.7|31145.4|31111.1|31128.9|31093.2|14
1644560530000|2022-02-11 06:22:10|31130.8|31110.8|31145.1|31095.1|31145.1|31110.8|31129.1|31094.6|8
1644560540000|2022-02-11 06:22:20|31145.5|31095.5|31144.2|31094.2|31145.5|31095.5|31143.6|31093.6|9
1644560550000|2022-02-11 06:22:30|31144.4|31094.4|31142.9|31092.9|31145.3|31110.4|31125.7|31086|15
1644560560000|2022-02-11 06:22:40|31140.8|31090.8|31141.5|31091.5|31143.8|31093.8|31139.7|31089.4|11
1644560570000|2022-02-11 06:22:50|31143.4|31093.4|31139.2|31089.2|31143.4|31093.4|31135.8|31085.8|18
1644560580000|2022-02-11 06:23:00|31138.7|31088.7|31140.1|31090.1|31140.1|31090.1|31138.7|31088.7|9
1644560590000|2022-02-11 06:23:10|31139.9|31089.9|31140.1|31090.1|31141.9|31091.9|31139.9|31089.9|6
1644560600000|2022-02-11 06:23:20|31140.6|31090.6|31123.4|31103.4|31140.6|31107.2|31123.4|31090.6|8
1644560610000|2022-02-11 06:23:30|31138|31083|31121.9|31101.9|31140.2|31103.5|31120.6|31083|18
1644560620000|2022-02-11 06:23:40|31123.2|31103.2|31137.8|31087.8|31138|31103.2|31121.5|31086.3|7
1644560630000|2022-02-11 06:23:50|31137.9|31087.9|31120.4|31100.4|31138.4|31101.3|31120.4|31086.8|9
1644560640000|2022-02-11 06:24:00|31136.1|31086.1|31134.3|31084.3|31136.6|31086.6|31134.3|31084.3|14
1644560650000|2022-02-11 06:24:10|31134.2|31084.2|31135|31085|31135.1|31085.1|31133.2|31083.2|10
1644560660000|2022-02-11 06:24:20|31134.4|31084.4|31120.3|31100.3|31135.6|31100.3|31120.3|31084.2|13
1644560670000|2022-02-11 06:24:30|31134|31084|31119.8|31099.8|31136|31102.9|31119.2|31084|12
1644560680000|2022-02-11 06:24:40|31120.9|31100.9|31146.5|31096.5|31149.9|31116.4|31120.9|31086.7|21
1644560690000|2022-02-11 06:24:50|31146.4|31096.4|31136.2|31116.2|31146.4|31116.5|31133.5|31096.1|9
1644560700000|2022-02-11 06:25:00|31135.8|31115.8|31133.2|31113.2|31135.8|31115.8|31132.9|31112.9|15
1644560710000|2022-02-11 06:25:10|31133.5|31113.5|31136.4|31116.4|31136.6|31116.6|31133.1|31113.1|7
1644560720000|2022-02-11 06:25:20|31133|31113|31170.6|31113.2|31170.6|31119.1|31133|31112.9|30
1644560730000|2022-02-11 06:25:30|31166.2|31112.3|31167.1|31117.1|31171.9|31121.9|31162|31112|26
1644560740000|2022-02-11 06:25:40|31168.1|31118.1|31169.2|31117.9|31169.2|31118.9|31165.9|31115.9|19
1644560750000|2022-02-11 06:25:50|31168.4|31118.4|31169.2|31119.2|31170|31120|31168.4|31116.7|14
1644560760000|2022-02-11 06:26:00|31168.2|31118.2|31169.6|31119.6|31169.6|31119.6|31167.4|31117.4|17
1644560770000|2022-02-11 06:26:10|31169.7|31119.7|31168.7|31118.7|31169.7|31119.7|31167.5|31117.5|9
1644560780000|2022-02-11 06:26:20|31170.3|31117.3|31166.4|31116.4|31170.3|31118.4|31166.4|31116.4|9
1644560790000|2022-02-11 06:26:30|31166.9|31116.9|31167|31108.5|31169.7|31118.4|31164.2|31108.5|25
1644560800000|2022-02-11 06:26:40|31169|31105.1|31169|31111.2|31172.8|31114.4|31163.8|31105.1|15
1644560810000|2022-02-11 06:26:50|31166.9|31113.8|31169.1|31112|31169.1|31114.8|31164.6|31112|13
1644560820000|2022-02-11 06:27:00|31169.7|31113.1|31167|31113.8|31169.9|31113.8|31166.1|31112.9|9
1644560830000|2022-02-11 06:27:10|31162.1|31112.1|31162.2|31112.2|31171.4|31115.5|31162.1|31112.1|10
1644560840000|2022-02-11 06:27:20|31162.4|31112.4|31164.6|31112.6|31169|31127.8|31147.3|31110.8|12
1644560850000|2022-02-11 06:27:30|31168.1|31112|31170.7|31114.1|31173.3|31115.7|31165.7|31109.6|21
1644560860000|2022-02-11 06:27:40|31168.2|31115.6|31167.7|31117.7|31172|31117.7|31166.6|31112.7|17
1644560870000|2022-02-11 06:27:50|31168.1|31118.1|31169.3|31119.3|31175.3|31119.3|31168.1|31111.2|10
1644560880000|2022-02-11 06:28:00|31169.9|31119.9|31171.7|31121.7|31179|31134.4|31154.1|31117.3|16
1644560890000|2022-02-11 06:28:10|31170.3|31120.3|31174.2|31118.6|31176.3|31125.7|31169.4|31118.6|25
1644560900000|2022-02-11 06:28:20|31174.5|31118.9|31175.3|31119.9|31177.3|31122.5|31169.4|31115.6|30
1644560910000|2022-02-11 06:28:30|31175.9|31118.4|31179.4|31122.4|31181.5|31122.5|31175.9|31117.3|29
1644560920000|2022-02-11 06:28:40|31179.9|31122.6|31178.5|31122.3|31179.9|31123.3|31175.7|31120.1|21
1644560930000|2022-02-11 06:28:50|31176.2|31122.9|31175|31125|31179.4|31125.2|31175|31118.7|10
1644560940000|2022-02-11 06:29:00|31175.3|31125.3|31156.1|31136.1|31181.9|31136.1|31156|31120.2|29
1644560950000|2022-02-11 06:29:10|31159.4|31139.4|31175.5|31125.5|31186.7|31139.4|31157.9|31120.4|31
1644560960000|2022-02-11 06:29:20|31179|31123.9|31171.2|31121.2|31180.2|31138.7|31156.5|31119.5|31
1644560970000|2022-02-11 06:29:30|31174.7|31124.7|31172.6|31122.6|31179.3|31124.7|31170.6|31120|25
1644560980000|2022-02-11 06:29:40|31170.9|31120.9|31171.3|31121.3|31171.7|31121.7|31170.2|31120.2|14
1644560990000|2022-02-11 06:29:50|31171.1|31121.1|31169.7|31119.7|31172|31122|31169|31119|22
1644561000000|2022-02-11 06:30:00|31169.2|31119.2|31168.7|31118.7|31173.9|31120.5|31168.4|31118.2|17
1644561010000|2022-02-11 06:30:10|31170|31120|31174.8|31118|31184.7|31124.6|31168.2|31114.1|12
1644561020000|2022-02-11 06:30:20|31171.5|31121.5|31169.5|31119.5|31181.7|31121.6|31167.9|31116.5|20
1644561030000|2022-02-11 06:30:30|31170.9|31119.4|31170.5|31120.5|31172.8|31120.5|31167.3|31117.3|11
1644561040000|2022-02-11 06:30:40|31167.7|31117.7|31170.5|31120.5|31171.3|31120.5|31167.7|31117.7|11
1644561050000|2022-02-11 06:30:50|31169.7|31119.7|31167.5|31117.5|31174.5|31120|31167|31117|9
1644561060000|2022-02-11 06:31:00|31169.7|31119.7|31168.1|31118.1|31186|31121.2|31166.5|31112|14
1644561070000|2022-02-11 06:31:10|31171.3|31119|31173.8|31123.8|31173.8|31123.8|31170.3|31119|17
1644561080000|2022-02-11 06:31:20|31173.1|31123.1|31175.4|31122.8|31175.4|31123.6|31170.9|31120.9|13
1644561090000|2022-02-11 06:31:30|31173.9|31123.9|31175|31125|31177.1|31125.3|31173.4|31123.4|16
1644561100000|2022-02-11 06:31:40|31175.1|31125.1|31176.8|31125.6|31177.8|31127.8|31175.1|31125.1|16
1644561110000|2022-02-11 06:31:50|31176.6|31126.6|31178.9|31128.9|31183.4|31129.1|31174.2|31122.5|24
1644561120000|2022-02-11 06:32:00|31179.2|31129.1|31178.8|31128.8|31180.3|31129.1|31177.3|31127|16
1644561130000|2022-02-11 06:32:10|31178.3|31128.3|31180.2|31126.9|31180.7|31128.3|31177.5|31126.4|9
1644561140000|2022-02-11 06:32:20|31177.9|31126.3|31178.7|31128.1|31184.6|31134.6|31177|31125.6|12
1644561150000|2022-02-11 06:32:30|31195.4|31113.2|31181|31131|31195.4|31131.8|31175.8|31113.2|21
1644561160000|2022-02-11 06:32:40|31179.1|31129.1|31182.2|31127.6|31185.3|31132.3|31179.1|31127.6|23
1644561170000|2022-02-11 06:32:50|31179.9|31129.6|31186|31128.4|31188.3|31131.5|31178.8|31123.3|25
1644561180000|2022-02-11 06:33:00|31185.6|31130.8|31184.4|31129.8|31192.6|31132.7|31184.4|31129.5|23
1644561190000|2022-02-11 06:33:10|31184.7|31130.1|31186.5|31135.4|31190.9|31135.4|31184.3|31120.8|16
1644561200000|2022-02-11 06:33:20|31186.8|31134.4|31187.2|31134.2|31190.1|31134.4|31186.8|31123.4|8
1644561210000|2022-02-11 06:33:30|31188.1|31130.9|31189.6|31122.8|31189.6|31134.4|31178.1|31120.4|19
1644561220000|2022-02-11 06:33:40|31188.8|31128.8|31189|31135.4|31191.5|31135.4|31188.8|31124.1|12
1644561230000|2022-02-11 06:33:50|31191.3|31125.9|31187.9|31131.6|31191.3|31134.2|31184.9|31125.9|19
1644561240000|2022-02-11 06:34:00|31188.3|31131.7|31187.5|31134.1|31188.6|31134.1|31187.2|31131.2|10
1644561250000|2022-02-11 06:34:10|31186.9|31134.3|31192.3|31131|31192.3|31137.3|31186.9|31130.5|12
1644561260000|2022-02-11 06:34:20|31192.2|31131.8|31192.7|31128.4|31193.9|31142.2|31185.4|31123.8|16
1644561270000|2022-02-11 06:34:30|31188.4|31136.9|31195.5|31129.3|31196.1|31136.9|31186.8|31125.4|17
1644561280000|2022-02-11 06:34:40|31196|31127.4|31189.9|31133.2|31196.3|31136.5|31185.7|31126.8|19
1644561290000|2022-02-11 06:34:50|31189.6|31133.6|31186.7|31136.7|31190.1|31136.8|31186.5|31133.4|17
1644561300000|2022-02-11 06:35:00|31194.9|31128.6|31187.4|31137.2|31194.9|31138|31187.4|31128.6|11
1644561310000|2022-02-11 06:35:10|31187.5|31137.5|31191|31135.7|31191.1|31139.7|31187.5|31135.7|18
1644561320000|2022-02-11 06:35:20|31190.8|31137.1|31189.1|31136.6|31191.2|31137.6|31187.6|31135.5|11
1644561330000|2022-02-11 06:35:30|31189.4|31136.9|31192.4|31136.6|31194|31140.3|31189.4|31134.9|17
1644561340000|2022-02-11 06:35:40|31191.7|31136.5|31189.2|31137|31191.7|31138.2|31186.8|31136.5|23
1644561350000|2022-02-11 06:35:50|31188|31138|31188.5|31136.1|31195.3|31139.1|31186.7|31133.6|24
1644561360000|2022-02-11 06:36:00|31194.1|31133.2|31192.2|31135.7|31196.5|31136.4|31191.5|31130.6|18
1644561370000|2022-02-11 06:36:10|31183|31133|31187.4|31137.4|31199.2|31139.6|31182.7|31127.8|20
1644561380000|2022-02-11 06:36:20|31188.5|31138.5|31188.2|31138.2|31189.3|31139.3|31188.2|31138.2|12
1644561390000|2022-02-11 06:36:30|31188.5|31138.5|31188.6|31138.6|31189.7|31139.7|31188.3|31137.8|8
1644561400000|2022-02-11 06:36:40|31188.4|31138.4|31187.6|31137.6|31190.9|31138.4|31187.4|31134.7|7
1644561410000|2022-02-11 06:36:50|31186.7|31136.7|31191.7|31134.8|31197|31141.3|31186.7|31128|20
1644561420000|2022-02-11 06:37:00|31197.5|31129.7|31193.6|31136|31198.3|31140.2|31190.2|31129|18
1644561430000|2022-02-11 06:37:10|31192.2|31138.4|31191.8|31134.6|31193.1|31140.7|31188.6|31134.6|12
1644561440000|2022-02-11 06:37:20|31191|31135.2|31191.3|31135.3|31191.9|31135.5|31189.8|31134|14
1644561450000|2022-02-11 06:37:30|31192|31133.7|31194.1|31129.6|31194.1|31137.7|31187.3|31129.6|11
1644561460000|2022-02-11 06:37:40|31190.2|31137.8|31190.1|31133.4|31192.4|31137.8|31187.1|31132.5|14
1644561470000|2022-02-11 06:37:50|31190.6|31133.9|31191.5|31135.8|31191.5|31137.3|31188.7|31133.9|12
1644561480000|2022-02-11 06:38:00|31195.9|31131.6|31190.1|31137.4|31195.9|31139.2|31186.4|31131.1|25
1644561490000|2022-02-11 06:38:10|31189.8|31137|31193.5|31137.2|31193.5|31138.3|31186.6|31135.3|18
1644561500000|2022-02-11 06:38:20|31193.4|31137.8|31192.1|31137.9|31194|31138.2|31190.2|31136.6|11
1644561510000|2022-02-11 06:38:30|31190.1|31140.1|31190.3|31140.3|31191.5|31141.5|31189.2|31137.2|16
1644561520000|2022-02-11 06:38:40|31190.4|31140.4|31188.4|31138.4|31190.5|31140.5|31188.4|31138.4|20
1644561530000|2022-02-11 06:38:50|31188.5|31138.5|31189.8|31139.8|31190.6|31140.6|31188.5|31138.5|16
1644561540000|2022-02-11 06:39:00|31190.1|31140.1|31189.6|31139|31190.1|31140.1|31188.7|31138.7|21
1644561550000|2022-02-11 06:39:10|31188.5|31138.5|31189.7|31139.7|31193.4|31140.6|31187.9|31136.9|25
1644561560000|2022-02-11 06:39:20|31189|31139|31194.6|31133.4|31195.8|31140.5|31186.1|31131.9|27
1644561570000|2022-02-11 06:39:30|31191.2|31137.3|31190|31140|31196|31140.2|31189.6|31134.4|15
1644561580000|2022-02-11 06:39:40|31190.3|31140.3|31189.2|31139.2|31190.9|31140.3|31187.3|31137.1|14
1644561590000|2022-02-11 06:39:50|31190|31139.1|31185.2|31135.2|31190|31139.3|31184.1|31134.1|18
1644561600000|2022-02-11 06:40:00|31186.8|31136.8|31187.1|31137.1|31187.2|31137.2|31184.1|31134.1|15
1644561610000|2022-02-11 06:40:10|31184.2|31134.2|31184.4|31134.4|31188.6|31136.6|31184|31134|12
1644561620000|2022-02-11 06:40:20|31185.7|31135.7|31186.3|31136.3|31186.6|31136.6|31184.9|31134.9|13
1644561630000|2022-02-11 06:40:30|31186.1|31136.1|31192|31137.5|31193.8|31139.5|31186.1|31136.1|18
1644561640000|2022-02-11 06:40:40|31191.5|31138|31189.3|31139.3|31192.9|31139.6|31188.7|31137|15
1644561650000|2022-02-11 06:40:50|31189.4|31139.4|31185.6|31135.6|31190.8|31139.4|31185|31135|16
1644561660000|2022-02-11 06:41:00|31186.6|31136.6|31183.6|31133.6|31187.5|31137.1|31183.6|31133.6|20
1644561670000|2022-02-11 06:41:10|31182.9|31132.9|31183.8|31133.8|31184.5|31134|31182.8|31132.8|13
1644561680000|2022-02-11 06:41:20|31184.3|31134.3|31187.4|31137.4|31187.9|31137.9|31181.8|31131.8|14
1644561690000|2022-02-11 06:41:30|31187.1|31137.1|31185.9|31135.9|31192.4|31141|31174.7|31124.7|23
1644561700000|2022-02-11 06:41:40|31186.1|31136.1|31185.4|31135.4|31186.9|31136.9|31183.6|31133.6|11
1644561710000|2022-02-11 06:41:50|31185.6|31135.6|31185.5|31135.5|31188.4|31138.4|31185.5|31135.5|13
1644561720000|2022-02-11 06:42:00|31186.3|31134.3|31184.9|31134.9|31187.6|31137|31184.9|31134|17
1644561730000|2022-02-11 06:42:10|31185.5|31135.5|31187.6|31137.6|31188|31137.6|31185.2|31133.8|13
1644561740000|2022-02-11 06:42:20|31188.4|31136.7|31185.8|31135.8|31188.4|31136.8|31185.5|31135.5|19
1644561750000|2022-02-11 06:42:30|31185.9|31135.9|31187.9|31137.4|31191.6|31138.2|31185.3|31134.4|26
1644561760000|2022-02-11 06:42:40|31189.9|31139.2|31182.5|31128|31189.9|31139.2|31152.9|31125.3|31
1644561770000|2022-02-11 06:42:50|31184.8|31134.8|31184.2|31134.2|31190.6|31140.6|31183.5|31132.9|29
1644561780000|2022-02-11 06:43:00|31184.1|31134.1|31187.3|31132.6|31187.3|31134.8|31184.1|31131.8|20
1644561790000|2022-02-11 06:43:10|31185|31133.6|31184.9|31133.2|31186|31134.7|31184.3|31133.2|13
1644561800000|2022-02-11 06:43:20|31183.9|31133.9|31185.2|31135.2|31188.5|31135.2|31183.9|31131|14
1644561810000|2022-02-11 06:43:30|31185.6|31135.6|31187.4|31134.2|31190.2|31138|31184.8|31133.8|13
1644561820000|2022-02-11 06:43:40|31189.1|31133.1|31172|31122|31189.1|31141.8|31161.8|31122|19
1644561830000|2022-02-11 06:43:50|31180.4|31129.3|31186.6|31136.6|31189.6|31137.2|31171.1|31121.1|14
1644561840000|2022-02-11 06:44:00|31185.2|31135.2|31184.9|31134.9|31186.9|31135.6|31184.5|31134.5|17
1644561850000|2022-02-11 06:44:10|31185.9|31134.7|31186|31136|31186|31136|31185|31134.7|12
1644561860000|2022-02-11 06:44:20|31186.3|31135.9|31189.5|31132.5|31195|31137.5|31184.6|31129|13
1644561870000|2022-02-11 06:44:30|31191.3|31131.8|31188.2|31134.1|31191.3|31136.3|31185.5|31131.8|19
1644561880000|2022-02-11 06:44:40|31185.3|31135.3|31186.9|31134.3|31187.1|31136.5|31185.1|31134.3|17
1644561890000|2022-02-11 06:44:50|31186.2|31136.2|31188.6|31137|31188.6|31137.9|31184.5|31134.5|19
1644561900000|2022-02-11 06:45:00|31190.2|31133.5|31184.4|31134.3|31190.6|31136.5|31183.7|31133.4|20
1644561910000|2022-02-11 06:45:10|31184.2|31134.2|31186.8|31133.5|31186.9|31135.6|31184.1|31133.5|12
1644561920000|2022-02-11 06:45:20|31188.1|31133.4|31184.8|31134.8|31188.5|31134.8|31183.8|31132.6|15
1644561930000|2022-02-11 06:45:30|31185.4|31135.4|31187|31137|31187|31137|31184.1|31134.1|13
1644561940000|2022-02-11 06:45:40|31186.7|31136.7|31183.9|31133.9|31187.4|31137.4|31183.9|31133.9|11
1644561950000|2022-02-11 06:45:50|31184.7|31134.7|31184.5|31134.5|31185.1|31135.1|31183.2|31133.2|16
1644561960000|2022-02-11 06:46:00|31184.9|31134.9|31184.5|31134.5|31185.2|31135.2|31184.5|31134.5|5
1644561970000|2022-02-11 06:46:10|31185.1|31135.1|31183.9|31133.9|31186.8|31135.9|31183.9|31133.9|8
1644561980000|2022-02-11 06:46:20|31184.5|31134.4|31187.9|31134.4|31187.9|31135.8|31183.7|31131.6|17
1644561990000|2022-02-11 06:46:30|31190.5|31133.1|31188|31134.6|31191.2|31135.8|31184.8|31132.5|8
1644562000000|2022-02-11 06:46:40|31188.3|31132.2|31186.2|31136.2|31191.2|31136.3|31185.6|31132.2|10
1644562010000|2022-02-11 06:46:50|31187|31135.4|31185.6|31135.6|31187.4|31135.7|31185.2|31134|10
1644562020000|2022-02-11 06:47:00|31185.1|31135.1|31185.7|31135.7|31186.9|31136.9|31183.8|31133.5|16
1644562030000|2022-02-11 06:47:10|31183.7|31133.7|31189.9|31133.7|31191|31135.1|31183.7|31131.3|10
1644562040000|2022-02-11 06:47:20|31185.5|31135.2|31185.9|31135.9|31189|31135.9|31184.9|31132.2|10
1644562050000|2022-02-11 06:47:30|31185.7|31135.7|31186|31135.7|31187.5|31136.1|31185.7|31134.5|11
1644562060000|2022-02-11 06:47:40|31186.7|31135.5|31185.3|31135.3|31187.3|31136.9|31185.3|31135.3|4
1644562070000|2022-02-11 06:47:50|31184.5|31134.5|31185|31135|31185.6|31135.6|31184.5|31134.5|7
1644562080000|2022-02-11 06:48:00|31185.8|31135.8|31183.8|31133.3|31186.8|31135.8|31181|31129.5|22
1644562090000|2022-02-11 06:48:10|31182.5|31132.5|31185.4|31130.2|31185.4|31132.9|31182|31130.2|14
1644562100000|2022-02-11 06:48:20|31184.2|31132.7|31182.9|31132.3|31185.5|31132.7|31181.7|31130.8|10
1644562110000|2022-02-11 06:48:30|31182.7|31132.2|31183.4|31132.7|31184.3|31133.8|31182.7|31132.2|7
1644562120000|2022-02-11 06:48:40|31183|31133|31183.1|31133.1|31183.9|31133.9|31180.5|31130.5|13
1644562130000|2022-02-11 06:48:50|31182.8|31132.8|31183.2|31133.2|31183.6|31133.3|31181.2|31131.2|15
1644562140000|2022-02-11 06:49:00|31184.4|31132.1|31183.4|31133.4|31184.8|31133.4|31182.6|31131|7
1644562150000|2022-02-11 06:49:10|31185.4|31131.8|31184|31134|31186|31134.1|31183.2|31131.5|11
1644562160000|2022-02-11 06:49:20|31184.6|31134.6|31187.9|31137.9|31193.1|31139|31183.7|31133.7|19
1644562170000|2022-02-11 06:49:30|31188.9|31138.9|31190.3|31140.3|31193.1|31140.3|31187.8|31136|16
1644562180000|2022-02-11 06:49:40|31190|31140|31189.6|31139.6|31190.3|31140.3|31189.4|31139.4|16
1644562190000|2022-02-11 06:49:50|31189.5|31139.5|31190.1|31140.1|31190.7|31140.7|31189.4|31139.4|9
1644562200000|2022-02-11 06:50:00|31190.3|31140.3|31190.7|31140.7|31191|31141|31190.3|31140.3|12
1644562210000|2022-02-11 06:50:10|31190.9|31140.9|31190.4|31140.4|31194.6|31142.1|31189.3|31136.6|16
1644562220000|2022-02-11 06:50:20|31190.1|31140.1|31190.1|31139.7|31195|31148.1|31168.1|31134.2|35
1644562230000|2022-02-11 06:50:30|31191.1|31139.1|31190.8|31140.8|31192|31141.7|31189.1|31139.1|13
1644562240000|2022-02-11 06:50:40|31190.7|31140.7|31189.6|31139.6|31192.1|31142.1|31189.6|31139.6|14
1644562250000|2022-02-11 06:50:50|31189.9|31139.9|31191.1|31141.1|31191.6|31141.6|31189.5|31139.5|18
1644562260000|2022-02-11 06:51:00|31192.8|31138.7|31193.9|31143.9|31206.5|31151.5|31190.9|31138.7|33
1644562270000|2022-02-11 06:51:10|31200.4|31150.4|31189.5|31138.9|31206.6|31150.4|31186.3|31132.2|34
1644562280000|2022-02-11 06:51:20|31188.6|31138.6|31191.1|31141.1|31192.7|31142.7|31187.7|31137.7|18
1644562290000|2022-02-11 06:51:30|31191.6|31141.6|31192.1|31142.1|31192.4|31142.4|31190.7|31140.7|18
1644562300000|2022-02-11 06:51:40|31199|31140.2|31192.8|31142.8|31199|31148.5|31189.8|31139.8|31
1644562310000|2022-02-11 06:51:50|31193|31143|31190.8|31140.4|31196.9|31143.3|31186.8|31136.8|21
1644562320000|2022-02-11 06:52:00|31189.9|31139.9|31206.7|31127.9|31206.7|31143.8|31189.5|31127.9|20
1644562330000|2022-02-11 06:52:10|31192.2|31140.8|31193.6|31141.6|31206.6|31155.3|31174.8|31135.6|27
1644562340000|2022-02-11 06:52:20|31194.1|31141.7|31193|31143|31197.2|31144.5|31191.6|31141.6|9
1644562350000|2022-02-11 06:52:30|31191.7|31141.7|31191.5|31141.5|31193.2|31143.2|31191.2|31141.2|15
1644562360000|2022-02-11 06:52:40|31190.9|31140.9|31191.6|31141.6|31191.6|31141.6|31190.7|31140.7|18
1644562370000|2022-02-11 06:52:50|31191.8|31141.8|31193.1|31140.1|31200.7|31144.7|31190.9|31136.5|24
1644562380000|2022-02-11 06:53:00|31190.1|31140|31190.9|31140.9|31191.5|31141.5|31190|31140|11
1644562390000|2022-02-11 06:53:10|31190.7|31140.7|31190.7|31140.7|31191|31141|31190.2|31140.2|8
1644562400000|2022-02-11 06:53:20|31191|31141|31205|31138.7|31205|31156|31176|31138.7|12
1644562410000|2022-02-11 06:53:30|31206.4|31136.3|31193.2|31143.2|31206.4|31145|31190.4|31136.3|17
1644562420000|2022-02-11 06:53:40|31193.3|31143.3|31193.6|31143.6|31194.4|31144.4|31193.1|31143.1|10
1644562430000|2022-02-11 06:53:50|31193.9|31143.9|31191.8|31141.8|31202.1|31150|31191.8|31141.8|22
1644562440000|2022-02-11 06:54:00|31197.2|31147.2|31193.5|31143.5|31209.4|31148.8|31192|31138.3|17
1644562450000|2022-02-11 06:54:10|31193.4|31143.4|31194.3|31144.3|31195.2|31145.2|31192.9|31142.9|12
1644562460000|2022-02-11 06:54:20|31194.7|31144.7|31200.7|31141.5|31207.7|31150.5|31191.8|31130.3|31
1644562470000|2022-02-11 06:54:30|31196.5|31146.5|31192.6|31142.6|31201.2|31151|31192.6|31142.6|18
1644562480000|2022-02-11 06:54:40|31191.1|31141.1|31194.8|31144.8|31194.8|31144.8|31191|31141|9
1644562490000|2022-02-11 06:54:50|31195.1|31145.1|31195.2|31141.2|31212.8|31150.6|31194.4|31132.5|24
1644562500000|2022-02-11 06:55:00|31197.6|31143.9|31194.6|31144.6|31201.6|31146.8|31193.8|31143.8|24
1644562510000|2022-02-11 06:55:10|31194.5|31144.5|31194.6|31144.6|31205.2|31149.7|31193.4|31141.7|21
1644562520000|2022-02-11 06:55:20|31193.7|31143.7|31195.5|31142.4|31205.8|31147.1|31193.3|31136.6|23
1644562530000|2022-02-11 06:55:30|31195.2|31142.8|31192.4|31142.4|31195.9|31142.8|31192.1|31138.5|18
1644562540000|2022-02-11 06:55:40|31192.7|31142.7|31192|31142|31202.2|31143.9|31191.8|31140.8|23
1644562550000|2022-02-11 06:55:50|31193.3|31143.3|31198.3|31143.1|31198.3|31143.6|31191.9|31141.9|17
1644562560000|2022-02-11 06:56:00|31196.2|31144.2|31191.2|31141.2|31197.1|31144.2|31190.8|31137.3|24
1644562570000|2022-02-11 06:56:10|31190.8|31140.8|31190.9|31140.6|31191.8|31141.8|31190.7|31140.6|12
1644562580000|2022-02-11 06:56:20|31190.6|31140.8|31191|31141|31192.2|31141.9|31190.6|31140.8|14
1644562590000|2022-02-11 06:56:30|31191.2|31141.2|31191.6|31139.7|31193|31141.8|31190.3|31139.4|17
1644562600000|2022-02-11 06:56:40|31191.5|31140.6|31191.3|31141.3|31192.2|31141.5|31190.8|31139.5|11
1644562610000|2022-02-11 06:56:50|31190.8|31140.8|31189.5|31139.5|31194|31141.3|31188.8|31138.1|14
1644562620000|2022-02-11 06:57:00|31191.3|31141.3|31190.2|31140.2|31191.3|31141.3|31189.3|31139.3|11
1644562630000|2022-02-11 06:57:10|31189.7|31139.7|31191.6|31136.3|31195|31141.1|31187.7|31135|22
1644562640000|2022-02-11 06:57:20|31189.3|31139.3|31192.4|31139|31202.7|31139.5|31188.4|31132.9|23
1644562650000|2022-02-11 06:57:30|31195.7|31135.4|31190.4|31139|31204.7|31142.5|31188.5|31133.4|25
1644562660000|2022-02-11 06:57:40|31191.1|31138.7|31190|31140|31191.1|31140.7|31189.1|31138.7|9
1644562670000|2022-02-11 06:57:50|31189.9|31139.9|31194.7|31141.7|31200.6|31145.4|31189.4|31136.8|23
1644562680000|2022-02-11 06:58:00|31194.8|31142.5|31193|31143|31195.3|31144.3|31192.5|31141.7|14
1644562690000|2022-02-11 06:58:10|31193.9|31143.9|31191.3|31141.3|31196.1|31144.7|31191.3|31139.2|17
1644562700000|2022-02-11 06:58:20|31190.4|31140.4|31189.6|31139.6|31196|31144.7|31188.7|31137.2|26
1644562710000|2022-02-11 06:58:30|31191.2|31141.2|31190.7|31140.7|31198.4|31141.3|31188.3|31135.9|20
1644562720000|2022-02-11 06:58:40|31189.8|31139.8|31191.5|31141.5|31193.5|31142.2|31189.8|31139.8|11
1644562730000|2022-02-11 06:58:50|31190.8|31140.8|31194|31144|31201|31145.6|31188.3|31136.5|15
1644562740000|2022-02-11 06:59:00|31195.1|31145.1|31190.2|31140.2|31200.1|31145.1|31190|31135.9|31
1644562750000|2022-02-11 06:59:10|31190.9|31140.9|31192.2|31136.5|31196.5|31141.5|31188.5|31133.9|27
1644562760000|2022-02-11 06:59:20|31190.2|31138.1|31191.5|31134.6|31192.7|31139.2|31185.7|31132.9|37
1644562770000|2022-02-11 06:59:30|31190.5|31134|31188.6|31135.6|31193.7|31137.3|31186.8|31132.2|15
1644562780000|2022-02-11 06:59:40|31187.8|31135|31190|31134.8|31192.9|31135.9|31187.8|31132.4|26
1644562790000|2022-02-11 06:59:50|31191.6|31131.6|31194.3|31128.5|31197.4|31135.5|31188.9|31125.5|27
1644562800000|2022-02-11 07:00:00|31189.6|31126.6|31183.2|31126.5|31192.4|31130.5|31176.5|31116.6|35
1644562810000|2022-02-11 07:00:10|31185.3|31127.7|31177.1|31127.1|31188.2|31143.5|31157.1|31118.4|33
1644562820000|2022-02-11 07:00:20|31178.5|31125.7|31171.4|31121.4|31178.5|31139.8|31154.6|31120.2|30
1644562830000|2022-02-11 07:00:30|31171.1|31121.1|31176|31126|31185.5|31130|31171.1|31121.1|34
1644562840000|2022-02-11 07:00:40|31176.2|31126.2|31178.5|31126.9|31182.3|31130.1|31173.9|31122.1|29
1644562850000|2022-02-11 07:00:50|31176.7|31126.7|31166.5|31116.5|31178.8|31127.1|31166|31116|22
1644562860000|2022-02-11 07:01:00|31166.6|31116.6|31156.8|31136.8|31181.7|31143.3|31154.2|31116.6|37
1644562870000|2022-02-11 07:01:10|31156.7|31136.7|31171.7|31121.7|31176.3|31138.2|31153.5|31121.7|35
1644562880000|2022-02-11 07:01:20|31171.2|31121.2|31154.7|31134.7|31171.3|31136.5|31154.7|31117.9|19
1644562890000|2022-02-11 07:01:30|31155.2|31135.2|31157.3|31137.3|31174.5|31137.4|31155.2|31122.5|28
1644562900000|2022-02-11 07:01:40|31177.3|31127.3|31157.8|31137.8|31189.3|31141.9|31157.8|31122.3|34
1644562910000|2022-02-11 07:01:50|31160.1|31140.1|31155.5|31135.5|31176.4|31142|31155.4|31121.1|33
1644562920000|2022-02-11 07:02:00|31159.1|31139.1|31156.4|31136.4|31159.1|31139.1|31153.9|31133.9|27
1644562930000|2022-02-11 07:02:10|31156.2|31136.2|31179|31129|31179|31143.7|31155.3|31125.3|29
1644562940000|2022-02-11 07:02:20|31178.9|31128.9|31178|31128|31179.2|31141.7|31160.4|31125.8|20
1644562950000|2022-02-11 07:02:30|31177.9|31127.9|31177|31127|31180|31145.2|31159.2|31126.5|29
1644562960000|2022-02-11 07:02:40|31175.8|31125.8|31151.1|31131.1|31176.9|31140.4|31150.8|31124.3|27
1644562970000|2022-02-11 07:02:50|31151.5|31131.5|31141.3|31121.3|31167.1|31138.6|31140.4|31105|34
1644562980000|2022-02-11 07:03:00|31141.8|31121.8|31156|31106|31156.1|31123|31139.5|31103.6|36
1644562990000|2022-02-11 07:03:10|31156.1|31106.1|31157.5|31107.5|31160.5|31125|31144.4|31105.9|31
1644563000000|2022-02-11 07:03:20|31159|31109|31159.8|31109.8|31162.6|31122.9|31142.5|31107.3|24
1644563010000|2022-02-11 07:03:30|31158.8|31108.8|31160.3|31110.3|31163|31113|31158.5|31108.5|26
1644563020000|2022-02-11 07:03:40|31160.2|31110.2|31143|31093|31160.2|31125.8|31128.8|31092.3|30
1644563030000|2022-02-11 07:03:50|31144.1|31094.1|31135.9|31085.9|31144.1|31109.3|31128.7|31078.4|33
1644563040000|2022-02-11 07:04:00|31135.5|31085.5|31129.4|31079.4|31136|31086|31128.9|31078.9|34
1644563050000|2022-02-11 07:04:10|31129.3|31079.3|31131.5|31081.5|31133.1|31083.1|31127.6|31077.6|29
1644563060000|2022-02-11 07:04:20|31131.2|31081.2|31133.8|31083.8|31133.8|31083.8|31131.2|31081.2|28
1644563070000|2022-02-11 07:04:30|31132.5|31082.5|31135|31085|31137.3|31100.4|31118.9|31082.5|32
1644563080000|2022-02-11 07:04:40|31134.9|31084.9|31120.9|31100.9|31135.6|31101.4|31119|31084.1|27
1644563090000|2022-02-11 07:04:50|31121.6|31101.6|31135.8|31085.8|31136.4|31101.6|31121.6|31085.3|19
1644563100000|2022-02-11 07:05:00|31135.5|31085.5|31121.1|31101.1|31137|31102.9|31115.6|31085.5|30
1644563110000|2022-02-11 07:05:10|31121.4|31101.4|31121.2|31101.2|31122.5|31102.5|31116.8|31096.8|27
1644563120000|2022-02-11 07:05:20|31120.3|31100.3|31120.8|31100.8|31121.3|31101.3|31118.5|31098.5|21
1644563130000|2022-02-11 07:05:30|31121.3|31101.3|31119.7|31099.7|31123.2|31103.2|31119.3|31099.3|24
1644563140000|2022-02-11 07:05:40|31118.9|31098.9|31121.5|31101.5|31123.1|31103.1|31118.9|31098.9|24
1644563150000|2022-02-11 07:05:50|31121.2|31101.2|31119.1|31099.1|31121.3|31101.3|31117.6|31097.6|35
1644563160000|2022-02-11 07:06:00|31118.9|31098.9|31123.2|31103.2|31139.4|31107.3|31118.9|31089.4|31
1644563170000|2022-02-11 07:06:10|31121.9|31101.9|31122|31102|31138.5|31104.6|31119.5|31087.3|36
1644563180000|2022-02-11 07:06:20|31121.9|31101.9|31130|31080|31132.8|31103.5|31116.8|31079.5|34
1644563190000|2022-02-11 07:06:30|31130.5|31080.5|31131.9|31081.9|31133.3|31083.3|31130.5|31080.5|20
1644563200000|2022-02-11 07:06:40|31132.2|31082.2|31130.8|31080.8|31133.1|31083.1|31130.8|31080.8|24
1644563210000|2022-02-11 07:06:50|31130.4|31080.4|31125.7|31075.7|31131.3|31090|31110|31073.6|29
1644563220000|2022-02-11 07:07:00|31127.2|31077.2|31125.2|31075.2|31127.2|31077.2|31124.5|31074.5|33
1644563230000|2022-02-11 07:07:10|31125.6|31075.6|31127.2|31077.2|31131.1|31081.1|31124.1|31074.1|26
1644563240000|2022-02-11 07:07:20|31128.1|31078.1|31113.2|31093.2|31128.8|31094|31113|31075.6|23
1644563250000|2022-02-11 07:07:30|31113.5|31093.5|31130.2|31080.2|31130.2|31096.2|31112.8|31080.2|21
1644563260000|2022-02-11 07:07:40|31130.3|31080.3|31131.3|31081.3|31132.1|31097.2|31116.4|31079.3|22
1644563270000|2022-02-11 07:07:50|31131.7|31081.7|31133|31083|31133.5|31097.9|31114.9|31078|24
1644563280000|2022-02-11 07:08:00|31133.2|31083.2|31132.9|31082.9|31135.5|31099.5|31119.1|31081.4|31
1644563290000|2022-02-11 07:08:10|31132.7|31082.7|31134|31084|31134.9|31084.9|31131.6|31081.6|21
1644563300000|2022-02-11 07:08:20|31133.6|31083.6|31133.6|31083.6|31136.3|31086.3|31133.2|31083.2|26
1644563310000|2022-02-11 07:08:30|31118.1|31098.1|31131.6|31081.6|31135|31100.2|31116.8|31078|26
1644563320000|2022-02-11 07:08:40|31118.5|31098.5|31138.1|31088.1|31138.7|31104.3|31117.6|31082.3|36
1644563330000|2022-02-11 07:08:50|31138.8|31088.8|31135.9|31085.9|31138.8|31088.8|31134.4|31084.4|29
1644563340000|2022-02-11 07:09:00|31136|31086|31140|31090|31140.2|31090.2|31135.4|31085.4|34
1644563350000|2022-02-11 07:09:10|31139.8|31089.8|31140.5|31090.5|31140.9|31104.7|31124.4|31089.1|26
1644563360000|2022-02-11 07:09:20|31141|31091|31127.8|31107.8|31142.9|31108.1|31127.4|31091|25
1644563370000|2022-02-11 07:09:30|31128.1|31108.1|31147.2|31097.2|31148.4|31113.9|31128.1|31093.3|32
1644563380000|2022-02-11 07:09:40|31147|31097|31150.9|31100.9|31152.6|31117.1|31136.4|31097|31
1644563390000|2022-02-11 07:09:50|31150.1|31100.1|31149.9|31099.9|31150.1|31100.1|31148.8|31098.8|15
1644563400000|2022-02-11 07:10:00|31149.8|31099.8|31158.1|31108.1|31161.7|31126.8|31136.4|31099.7|33
1644563410000|2022-02-11 07:10:10|31158.2|31108.2|31141.4|31121.4|31158.6|31123.6|31139|31106.9|25
1644563420000|2022-02-11 07:10:20|31141.6|31121.6|31159|31109|31159.9|31124.9|31141.2|31107.6|30
1644563430000|2022-02-11 07:10:30|31159.3|31109.3|31162.3|31112.3|31165.7|31126.3|31145.5|31106.7|35
1644563440000|2022-02-11 07:10:40|31162.2|31112.2|31166.8|31116.8|31166.9|31128.4|31145.4|31110.2|27
1644563450000|2022-02-11 07:10:50|31165.7|31114.5|31158.3|31108.3|31165.7|31125.9|31145.9|31101.8|26
1644563460000|2022-02-11 07:11:00|31158.1|31108.1|31159.4|31109.4|31159.7|31109.7|31157.7|31107.7|18
1644563470000|2022-02-11 07:11:10|31159.3|31109.3|31160.7|31110.7|31167.3|31128.8|31144.9|31109.3|25
1644563480000|2022-02-11 07:11:20|31160.5|31110.5|31150.1|31130.1|31166.7|31130.1|31148.3|31108|25
1644563490000|2022-02-11 07:11:30|31152.9|31132.9|31142.8|31122.8|31170|31135.1|31142.8|31106|36
1644563500000|2022-02-11 07:11:40|31141.8|31121.8|31155.8|31105.8|31157.7|31123.4|31140.3|31105.3|24
1644563510000|2022-02-11 07:11:50|31146.2|31126.2|31148.1|31128.1|31162.1|31128.1|31145.8|31107.1|30
1644563520000|2022-02-11 07:12:00|31161.9|31111.9|31164.9|31114.9|31164.9|31130.9|31147.9|31111.8|29
1644563530000|2022-02-11 07:12:10|31149.7|31129.7|31154.6|31104.6|31155.7|31129.7|31132.1|31094.6|28
1644563540000|2022-02-11 07:12:20|31139.6|31119.6|31141.3|31121.3|31142|31122|31139.6|31119.6|17
1644563550000|2022-02-11 07:12:30|31141.1|31121.1|31141.1|31121.1|31141.5|31121.5|31140.8|31120.8|19
1644563560000|2022-02-11 07:12:40|31141.5|31121.5|31159.8|31109.8|31159.8|31123|31141.1|31105.3|24
1644563570000|2022-02-11 07:12:50|31159.6|31109.6|31146.7|31126.7|31160.3|31126.7|31145.3|31108.4|19
1644563580000|2022-02-11 07:13:00|31147.7|31127.7|31148|31128|31162.6|31129.7|31145.5|31111.6|27
1644563590000|2022-02-11 07:13:10|31148.4|31128.4|31134.8|31114.8|31151.3|31128.4|31134.8|31099.7|21
1644563600000|2022-02-11 07:13:20|31134.9|31114.9|31132.2|31112.2|31148|31114.9|31131.1|31093|22
1644563610000|2022-02-11 07:13:30|31131.7|31111.7|31130.2|31110.2|31132.1|31112.1|31130.2|31110.2|16
1644563620000|2022-02-11 07:13:40|31128.9|31108.9|31125.6|31105.6|31142.8|31109.2|31125.3|31090.8|19
1644563630000|2022-02-11 07:13:50|31125.5|31105.5|31124.3|31104.3|31143.1|31108|31123.4|31089.5|29
1644563640000|2022-02-11 07:14:00|31124.4|31104.4|31141.6|31091.6|31142.3|31106.8|31123.6|31088.7|33
1644563650000|2022-02-11 07:14:10|31142|31092|31140.6|31090.6|31142|31092|31140.3|31090.3|19
1644563660000|2022-02-11 07:14:20|31140.4|31090.4|31139.4|31089.4|31141.9|31105.2|31123.6|31088.1|26
1644563670000|2022-02-11 07:14:30|31139.6|31089.6|31137.8|31087.8|31140.4|31090.4|31137.8|31087.8|25
1644563680000|2022-02-11 07:14:40|31138|31088|31138.7|31088.7|31138.7|31103.4|31118.4|31083.1|28
1644563690000|2022-02-11 07:14:50|31138.8|31088.8|31120.5|31100.5|31138.8|31103.8|31120.3|31087.3|31
1644563700000|2022-02-11 07:15:00|31120.7|31100.7|31133.7|31083.7|31134.7|31101.2|31116.7|31078|30
1644563710000|2022-02-11 07:15:10|31133.8|31083.8|31130|31080|31133.9|31083.9|31130|31080|27
1644563720000|2022-02-11 07:15:20|31128.9|31078.9|31129.9|31079.9|31130.6|31080.6|31128.9|31078.9|30
1644563730000|2022-02-11 07:15:30|31130|31080|31107.2|31087.2|31130|31093.5|31107.1|31071.8|31
1644563740000|2022-02-11 07:15:40|31107.4|31087.4|31099|31079|31108|31088|31099|31079|32
1644563750000|2022-02-11 07:15:50|31112.6|31062.6|31108.8|31058.8|31114.5|31082.4|31094.4|31058.8|29
1644563760000|2022-02-11 07:16:00|31109.4|31059.4|31110.2|31060.2|31110.7|31075.2|31094.5|31059.1|23
1644563770000|2022-02-11 07:16:10|31109.7|31059.7|31110|31060|31110|31060|31108.6|31058.6|20
1644563780000|2022-02-11 07:16:20|31110.3|31060.3|31100.3|31080.3|31110.8|31080.8|31098.4|31060|23
1644563790000|2022-02-11 07:16:30|31100.6|31080.6|31099.4|31079.4|31101.7|31081.7|31098.6|31078.6|27
1644563800000|2022-02-11 07:16:40|31098.5|31078.5|31099.2|31079.2|31099.2|31079.2|31098.5|31078.5|16
1644563810000|2022-02-11 07:16:50|31099.7|31079.7|31115.7|31065.7|31116.4|31082.3|31097.8|31063.7|25
1644563820000|2022-02-11 07:17:00|31116.1|31066.1|31111.9|31061.9|31116.9|31078.8|31098.3|31058.1|25
1644563830000|2022-02-11 07:17:10|31111.2|31061.2|31112.4|31062.4|31113.2|31063.2|31109.9|31053.8|26
1644563840000|2022-02-11 07:17:20|31111.9|31061.9|31112.3|31062.3|31115.6|31065.6|31109.8|31059.8|27
1644563850000|2022-02-11 07:17:30|31112|31062|31111.8|31061.8|31112.4|31062.4|31111.5|31061.5|22
1644563860000|2022-02-11 07:17:40|31112|31062|31111.5|31061.5|31115.4|31081.2|31095.9|31049.3|29
1644563870000|2022-02-11 07:17:50|31111.1|31061.1|31096.9|31076.9|31113.9|31078.9|31094.5|31059|30
1644563880000|2022-02-11 07:18:00|31106.1|31056.1|31097.8|31077.8|31112.2|31079|31097.8|31056.1|27
1644563890000|2022-02-11 07:18:10|31110.8|31060.8|31115.3|31065.3|31119|31084|31101.6|31054|31
1644563900000|2022-02-11 07:18:20|31116.5|31066.5|31127.7|31077.7|31128.2|31095.4|31115.4|31065.8|36
1644563910000|2022-02-11 07:18:30|31127|31077|31125.5|31075.5|31128.3|31078.3|31124.5|31074.5|24
1644563920000|2022-02-11 07:18:40|31126.1|31076.1|31129.9|31079.9|31130.8|31096.7|31116.7|31075.2|21
1644563930000|2022-02-11 07:18:50|31127.6|31077.6|31129|31079|31130.5|31095.8|31114.1|31077.6|24
1644563940000|2022-02-11 07:19:00|31128.7|31078.7|31129.4|31079.4|31129.9|31079.9|31127.6|31077.6|19
1644563950000|2022-02-11 07:19:10|31129.2|31079.2|31119.1|31099.1|31133|31100.4|31118.5|31078.9|25
1644563960000|2022-02-11 07:19:20|31119.2|31099.2|31134.4|31084.4|31135.6|31101.4|31119.2|31080.4|28
1644563970000|2022-02-11 07:19:30|31134|31084|31131.1|31081.1|31134.5|31096.7|31116.7|31075.2|29
1644563980000|2022-02-11 07:19:40|31131.4|31081.4|31130|31080|31131.9|31081.9|31129.7|31079.7|28
1644563990000|2022-02-11 07:19:50|31129.9|31079.9|31129.5|31079.5|31129.9|31079.9|31129|31079|19
1644564000000|2022-02-11 07:20:00|31119.1|31099.1|31131.9|31081.9|31133.7|31099.5|31114.2|31077.7|24
1644564010000|2022-02-11 07:20:10|31132.5|31082.5|31118.7|31098.7|31133.3|31101.1|31117.2|31082.1|21
1644564020000|2022-02-11 07:20:20|31120.2|31100.2|31121.1|31101.1|31134.8|31101.8|31118.5|31084.8|30
1644564030000|2022-02-11 07:20:30|31120.9|31100.9|31128.4|31108.4|31143.1|31108.4|31120.9|31091.6|32
1644564040000|2022-02-11 07:20:40|31141.5|31091.5|31127.8|31107.8|31143.2|31109.9|31127.3|31091.5|32
1644564050000|2022-02-11 07:20:50|31126.5|31106.5|31128|31108|31131|31111|31126.4|31106.4|26
1644564060000|2022-02-11 07:21:00|31129.1|31109.1|31151.2|31101.2|31153.9|31120|31129|31082.1|34
1644564070000|2022-02-11 07:21:10|31152.7|31102.7|31153.9|31103.9|31154.1|31104.1|31151.3|31101.3|27
1644564080000|2022-02-11 07:21:20|31154.1|31104.1|31153.7|31103.7|31154.2|31104.2|31151.8|31101.8|17
1644564090000|2022-02-11 07:21:30|31153.8|31103.8|31153.4|31103.4|31156.6|31106.6|31153.2|31103.2|30
1644564100000|2022-02-11 07:21:40|31153.7|31103.7|31140.4|31120.4|31157|31120.4|31139.8|31101.4|23
1644564110000|2022-02-11 07:21:50|31155.6|31105.6|31140.5|31120.5|31156.9|31121.8|31139.3|31103.2|25
1644564120000|2022-02-11 07:22:00|31140.7|31120.7|31157.4|31107.4|31159.1|31124.8|31140.7|31104.5|34
1644564130000|2022-02-11 07:22:10|31158.1|31108.1|31142.8|31122.8|31159.2|31125.4|31142.2|31106.4|26
1644564140000|2022-02-11 07:22:20|31143|31123|31143.9|31123.9|31160.4|31125|31143|31108.4|24
1644564150000|2022-02-11 07:22:30|31144|31124|31140.2|31120.2|31156.6|31124|31140.2|31105.6|28
1644564160000|2022-02-11 07:22:40|31140.6|31120.6|31162.6|31112.6|31165.2|31129.8|31139.4|31105|35
1644564170000|2022-02-11 07:22:50|31162.7|31112.7|31157.8|31137.8|31167.5|31137.8|31149.8|31112.7|31
1644564180000|2022-02-11 07:23:00|31172|31122|31150.9|31130.9|31175.5|31140.1|31150.9|31112.7|29
1644564190000|2022-02-11 07:23:10|31164.7|31114.7|31152.2|31102.2|31165.1|31120.3|31140.3|31090.9|33
1644564200000|2022-02-11 07:23:20|31153.2|31103.2|31135.5|31115.5|31153.2|31119.2|31134.3|31099.4|27
1644564210000|2022-02-11 07:23:30|31152|31102|31153|31103|31154.1|31104.1|31151.8|31101.8|25
1644564220000|2022-02-11 07:23:40|31151.2|31101.2|31144.8|31094.8|31151.2|31114.1|31130.7|31093.9|30
1644564230000|2022-02-11 07:23:50|31145.4|31095.4|31146|31096|31147.6|31113.6|31130.4|31092.5|25
1644564240000|2022-02-11 07:24:00|31147.6|31097.6|31145.2|31095.2|31147.6|31097.6|31143.9|31093.9|23
1644564250000|2022-02-11 07:24:10|31141.4|31091.4|31138.4|31088.4|31141.4|31108|31125.3|31087.8|29
1644564260000|2022-02-11 07:24:20|31137.9|31087.9|31134.1|31083|31138.7|31102.6|31122.3|31081.3|25
1644564270000|2022-02-11 07:24:30|31134|31084.1|31133.6|31083.6|31138.1|31099.4|31117.2|31082|26
1644564280000|2022-02-11 07:24:40|31119.8|31099.8|31128.1|31078.1|31128.1|31099.9|31114.6|31078.1|30
1644564290000|2022-02-11 07:24:50|31127.3|31077.3|31131|31081|31132.6|31097.4|31114.8|31077.3|29
1644564300000|2022-02-11 07:25:00|31131.1|31081.1|31146.7|31096.7|31147.7|31107.8|31123.5|31080.8|34
1644564310000|2022-02-11 07:25:10|31146|31096|31144.8|31094.8|31147.9|31097.9|31144.7|31094.7|21
1644564320000|2022-02-11 07:25:20|31144.9|31094.9|31129.6|31109.6|31147.9|31110.6|31128.3|31094.9|37
1644564330000|2022-02-11 07:25:30|31129.9|31109.9|31133.3|31113.3|31133.4|31113.4|31129.2|31109.2|25
1644564340000|2022-02-11 07:25:40|31133.7|31113.7|31132.6|31112.6|31135.5|31115.5|31131.7|31111.7|21
1644564350000|2022-02-11 07:25:50|31147.9|31097.9|31132.6|31112.6|31148.3|31113|31131.8|31097.9|22
1644564360000|2022-02-11 07:26:00|31132.2|31112.2|31130.8|31110.8|31133.2|31113.2|31130.8|31110.8|20
1644564370000|2022-02-11 07:26:10|31134.5|31114.5|31131.4|31111.4|31148|31115.7|31130.9|31094.5|25
1644564380000|2022-02-11 07:26:20|31148.7|31098.7|31138.3|31118.3|31153.8|31119.4|31133.9|31098.7|25
1644564390000|2022-02-11 07:26:30|31138.7|31118.7|31141|31121|31141|31121|31137.6|31117.6|16
1644564400000|2022-02-11 07:26:40|31140.6|31120.6|31140|31120|31158.3|31121.4|31140|31106.2|15
1644564410000|2022-02-11 07:26:50|31140.7|31120.7|31139.3|31119.3|31140.9|31120.9|31139.2|31119.2|20
1644564420000|2022-02-11 07:27:00|31139.5|31119.5|31151.5|31131.5|31161.3|31131.5|31139.5|31111.3|28
1644564430000|2022-02-11 07:27:10|31153.2|31133.2|31158.3|31138.3|31169.8|31138.5|31149.9|31115.6|31
1644564440000|2022-02-11 07:27:20|31155.7|31135.7|31123.2|31103.2|31172.5|31140.5|31119.9|31089.2|36
1644564450000|2022-02-11 07:27:30|31136.9|31086.9|31123.6|31103.6|31139.8|31103.8|31122.8|31086.9|21
1644564460000|2022-02-11 07:27:40|31123.9|31103.9|31113.1|31093.1|31130.7|31104.3|31113.1|31076.3|26
1644564470000|2022-02-11 07:27:50|31113.4|31093.4|31130.6|31080.6|31132.6|31097.4|31113.4|31077.6|25
1644564480000|2022-02-11 07:28:00|31130.7|31080.7|31134.7|31084.7|31134.7|31084.7|31130.4|31080.4|14
1644564490000|2022-02-11 07:28:10|31134.9|31084.9|31137.9|31087.9|31137.9|31087.9|31133.1|31083.1|27
1644564500000|2022-02-11 07:28:20|31137.4|31087.4|31118.5|31098.5|31137.5|31102.6|31117.5|31083.6|27
1644564510000|2022-02-11 07:28:30|31119.2|31099.2|31133.5|31083.5|31134.4|31099.8|31118.8|31083.2|23
1644564520000|2022-02-11 07:28:40|31133.8|31083.8|31133.1|31083.1|31134.1|31084.1|31133.1|31083.1|14
1644564530000|2022-02-11 07:28:50|31133.3|31083.3|31114.1|31094.1|31133.6|31096.6|31112.7|31081.6|21
1644564540000|2022-02-11 07:29:00|31115.3|31095.3|31114.6|31094.6|31131.7|31095.7|31113.2|31072.4|31
1644564550000|2022-02-11 07:29:10|31115|31095|31128.8|31078.8|31129.7|31095.1|31115|31078.1|20
1644564560000|2022-02-11 07:29:20|31129|31079|31109.6|31089.6|31129|31092|31109.6|31076.6|26
1644564570000|2022-02-11 07:29:30|31109.5|31089.5|31122.8|31072.8|31123.6|31090.5|31107.1|31072.2|26
1644564580000|2022-02-11 07:29:40|31122.9|31072.9|31108.3|31088.3|31123.2|31089.8|31107.9|31072.3|31
1644564590000|2022-02-11 07:29:50|31108.6|31088.6|31109|31089|31109.2|31089.2|31108.5|31088.5|14
1644564600000|2022-02-11 07:30:00|31108.7|31088.7|31100.4|31080.4|31111.8|31091.8|31099.1|31079.1|32
1644564610000|2022-02-11 07:30:10|31100.1|31080.1|31102.9|31082.9|31110.1|31090.1|31098.1|31078.1|30
1644564620000|2022-02-11 07:30:20|31102.7|31082.7|31103.7|31083.7|31104.4|31084.4|31100|31080|25
1644564630000|2022-02-11 07:30:30|31104.3|31084.3|31124.9|31104.9|31124.9|31104.9|31102.6|31082.6|21
1644564640000|2022-02-11 07:30:40|31125.6|31105.6|31124.7|31104.7|31125.6|31105.6|31121.1|31101.1|23
1644564650000|2022-02-11 07:30:50|31125.3|31105.3|31125|31105|31125.6|31105.6|31124.6|31104.6|10
1644564660000|2022-02-11 07:31:00|31125.1|31105.1|31127.7|31107.7|31127.7|31107.7|31123.3|31103.3|21
1644564670000|2022-02-11 07:31:10|31127.4|31107.4|31133.2|31113.2|31133.6|31113.6|31126.7|31106.7|29
1644564680000|2022-02-11 07:31:20|31132.9|31112.9|31136|31116|31138.1|31118.1|31130.2|31110.2|24
1644564690000|2022-02-11 07:31:30|31135.2|31115.2|31122.8|31102.8|31141.6|31121.6|31118.7|31098.7|31
1644564700000|2022-02-11 07:31:40|31117.5|31097.5|31119.3|31099.3|31120.8|31100.8|31116.5|31096.5|28
1644564710000|2022-02-11 07:31:50|31118.7|31098.7|31117.6|31097.6|31120|31100|31117|31097|26
1644564720000|2022-02-11 07:32:00|31118|31098|31118|31098|31119.2|31099.2|31116.4|31096.4|27
1644564730000|2022-02-11 07:32:10|31118.2|31098.2|31115.5|31095.5|31118.3|31098.3|31114.6|31094.6|24
1644564740000|2022-02-11 07:32:20|31115.2|31095.2|31111.7|31091.7|31115.5|31095.5|31109.9|31089.9|25
1644564750000|2022-02-11 07:32:30|31112.2|31092.2|31111.3|31091.3|31112.2|31092.2|31110|31090|27
1644564760000|2022-02-11 07:32:40|31111.2|31091.2|31108.9|31088.9|31111.9|31091.9|31107.7|31087.7|30
1644564770000|2022-02-11 07:32:50|31108.7|31088.7|31108.7|31088.7|31109.1|31089.1|31106|31086|23
1644564780000|2022-02-11 07:33:00|31108.6|31088.6|31105.9|31085.9|31108.9|31088.9|31105.9|31085.9|27
1644564790000|2022-02-11 07:33:10|31100|31080|31103.7|31083.7|31104.9|31084.9|31100|31080|26
1644564800000|2022-02-11 07:33:20|31103.1|31083.1|31111.6|31091.6|31112.6|31092.6|31103.1|31083.1|35
1644564810000|2022-02-11 07:33:30|31111.3|31091.3|31109|31089|31111.5|31091.5|31107.1|31087.1|33
1644564820000|2022-02-11 07:33:40|31109.8|31089.8|31106.5|31086.5|31112.9|31092.9|31105.7|31085.7|35
1644564830000|2022-02-11 07:33:50|31107.1|31087.1|31109.2|31089.2|31110.4|31090.4|31106.2|31086.2|30
1644564840000|2022-02-11 07:34:00|31109|31089|31107.1|31087.1|31110.1|31090.1|31105.8|31085.8|29
1644564850000|2022-02-11 07:34:10|31105.9|31085.9|31105.4|31085.4|31107.2|31087.2|31104.1|31084.1|29
1644564860000|2022-02-11 07:34:20|31106.5|31086.5|31104.7|31084.7|31107|31087|31104.3|31084.3|27
1644564870000|2022-02-11 07:34:30|31104.3|31084.3|31105.6|31085.6|31106.1|31086.1|31103.7|31083.7|26
1644564880000|2022-02-11 07:34:40|31105.5|31085.5|31106.7|31086.7|31107.7|31087.7|31103.6|31083.6|31
1644564890000|2022-02-11 07:34:50|31106.6|31086.6|31096.9|31076.9|31108.7|31088.7|31096.5|31076.5|32
1644564900000|2022-02-11 07:35:00|31098.3|31078.3|31098.3|31078.3|31099.2|31079.2|31095.9|31075.9|37
1644564910000|2022-02-11 07:35:10|31096.6|31076.6|31100.7|31080.7|31101.3|31081.3|31095.6|31075.6|30
1644564920000|2022-02-11 07:35:20|31100.6|31080.6|31116.5|31096.5|31118|31098|31100.6|31080.6|34
1644564930000|2022-02-11 07:35:30|31116|31096|31117.4|31097.4|31117.4|31097.4|31115.1|31095.1|20
1644564940000|2022-02-11 07:35:40|31116.6|31096.6|31118.9|31098.9|31120.3|31100.3|31113.7|31093.7|37
1644564950000|2022-02-11 07:35:50|31118.1|31098.1|31116.5|31096.5|31119.1|31099.1|31116.3|31096.3|26
1644564960000|2022-02-11 07:36:00|31115.7|31095.7|31113.8|31093.8|31115.7|31095.7|31112.6|31092.6|27
1644564970000|2022-02-11 07:36:10|31114.2|31094.2|31113.3|31093.3|31114.9|31094.9|31113.1|31093.1|16
1644564980000|2022-02-11 07:36:20|31113.2|31093.2|31115.4|31095.4|31115.4|31095.4|31113.2|31093.2|21
1644564990000|2022-02-11 07:36:30|31114.9|31094.9|31117.6|31097.6|31118.6|31098.6|31114.9|31094.9|22
1644565000000|2022-02-11 07:36:40|31117.3|31097.3|31116.1|31096.1|31117.9|31097.9|31114.6|31094.6|22
1644565010000|2022-02-11 07:36:50|31115.9|31095.9|31115.6|31095.6|31116.2|31096.2|31115.2|31095.2|12
1644565020000|2022-02-11 07:37:00|31116.3|31096.3|31115.4|31095.4|31117.6|31097.6|31115.3|31095.3|27
1644565030000|2022-02-11 07:37:10|31116|31096|31116.1|31096.1|31117.2|31097.2|31115.9|31095.9|12
1644565040000|2022-02-11 07:37:20|31116.2|31096.2|31115.5|31095.5|31116.3|31096.3|31114.5|31094.5|9
1644565050000|2022-02-11 07:37:30|31115.6|31095.6|31115.2|31095.2|31116.8|31096.8|31113.9|31093.9|30
1644565060000|2022-02-11 07:37:40|31115.4|31095.4|31118.1|31098.1|31118.1|31098.1|31115.4|31095.4|16
1644565070000|2022-02-11 07:37:50|31117.4|31097.4|31115.1|31095.1|31117.5|31097.5|31114.7|31094.7|23
1644565080000|2022-02-11 07:38:00|31115.7|31095.7|31116.9|31096.9|31116.9|31096.9|31115.7|31095.7|20
1644565090000|2022-02-11 07:38:10|31116.5|31096.5|31115.6|31095.6|31116.5|31096.5|31114.8|31094.8|18
1644565100000|2022-02-11 07:38:20|31117|31097|31118.6|31098.6|31119|31099|31115.5|31095.5|18
1644565110000|2022-02-11 07:38:30|31118.4|31098.4|31117.5|31097.5|31119.5|31099.5|31115.7|31095.7|25
1644565120000|2022-02-11 07:38:40|31117.1|31097.1|31119.8|31099.8|31121.2|31101.2|31117|31097|19
1644565130000|2022-02-11 07:38:50|31119.7|31099.7|31120.4|31100.4|31123|31103|31118.2|31098.2|26
1644565140000|2022-02-11 07:39:00|31119.7|31099.7|31105|31085|31120.4|31100.4|31104.8|31084.8|38
1644565150000|2022-02-11 07:39:10|31105.6|31085.6|31106.4|31086.4|31106.4|31086.4|31105.2|31085.2|22
1644565160000|2022-02-11 07:39:20|31106.2|31086.2|31106.3|31086.3|31106.4|31086.4|31105.6|31085.6|21
1644565170000|2022-02-11 07:39:30|31106.1|31086.1|31111|31091|31111.7|31091.7|31106.1|31086.1|17
1644565180000|2022-02-11 07:39:40|31111.1|31091.1|31112.3|31092.3|31112.8|31092.8|31110.7|31090.7|22
1644565190000|2022-02-11 07:39:50|31112.4|31092.4|31115.8|31095.8|31115.8|31095.8|31108.6|31088.6|23
1644565200000|2022-02-11 07:40:00|31114.5|31094.5|31123.9|31103.9|31127.2|31107.2|31114.5|31094.5|36
1644565210000|2022-02-11 07:40:10|31122.4|31102.4|31122|31102|31126.2|31106.2|31120.9|31100.9|29
1644565220000|2022-02-11 07:40:20|31122.9|31102.9|31121.7|31101.7|31125.2|31105.2|31121.3|31101.3|27
1644565230000|2022-02-11 07:40:30|31121.1|31101.1|31122.2|31102.2|31122.2|31102.2|31120.4|31100.4|21
1644565240000|2022-02-11 07:40:40|31121.9|31101.9|31120.9|31100.9|31122|31102|31117.7|31097.7|21
1644565250000|2022-02-11 07:40:50|31118.2|31098.2|31100|31080|31119.9|31099.9|31097.7|31077.7|31
1644565260000|2022-02-11 07:41:00|31099.8|31079.8|31096.6|31076.6|31111.8|31079.8|31095.9|31061.8|31
1644565270000|2022-02-11 07:41:10|31096.9|31076.9|31099.7|31079.7|31100.3|31080.3|31096.8|31076.8|32
1644565280000|2022-02-11 07:41:20|31099.8|31079.8|31098.7|31078.7|31114.5|31081.5|31096.8|31061.9|28
1644565290000|2022-02-11 07:41:30|31098.9|31078.9|31099.9|31079.9|31117.1|31083.3|31098.6|31064.2|23
1644565300000|2022-02-11 07:41:40|31099.6|31079.6|31101.5|31081.5|31103|31083|31099.6|31079.6|27
1644565310000|2022-02-11 07:41:50|31102|31082|31102.2|31082.2|31105.3|31085.3|31101.1|31081.1|27
1644565320000|2022-02-11 07:42:00|31102.8|31082.8|31104.4|31084.4|31104.9|31084.9|31102.2|31082.2|16
1644565330000|2022-02-11 07:42:10|31104.7|31084.7|31101|31081|31105.8|31085.8|31101|31081|30
1644565340000|2022-02-11 07:42:20|31102.3|31082.3|31102.5|31082.5|31103|31083|31098.8|31078.8|32
1644565350000|2022-02-11 07:42:30|31102.4|31082.4|31105.3|31085.3|31105.3|31085.3|31101.5|31081.5|25
1644565360000|2022-02-11 07:42:40|31105.1|31085.1|31105.3|31085.3|31105.4|31085.4|31105|31085|9
1644565370000|2022-02-11 07:42:50|31105.5|31085.5|31096.5|31076.5|31106.7|31086.7|31095.9|31075.9|29
1644565380000|2022-02-11 07:43:00|31096.7|31076.7|31092.3|31072.3|31097.7|31077.7|31092.3|31072.3|27
1644565390000|2022-02-11 07:43:10|31092.4|31072.4|31088.8|31068.8|31092.7|31072.7|31088|31068|26
1644565400000|2022-02-11 07:43:20|31088.5|31068.5|31103.3|31083.3|31103.7|31083.7|31087.3|31067.3|35
1644565410000|2022-02-11 07:43:30|31104.2|31084.2|31100.8|31080.8|31104.2|31084.2|31099.4|31079.4|27
1644565420000|2022-02-11 07:43:40|31101|31081|31101.4|31081.4|31102.1|31082.1|31099.7|31079.7|27
1644565430000|2022-02-11 07:43:50|31101.7|31081.7|31095.5|31075.5|31103.3|31083.3|31095.5|31075.5|37
1644565440000|2022-02-11 07:44:00|31094.2|31074.2|31090.8|31070.8|31095.6|31075.6|31090.7|31070.7|29
1644565450000|2022-02-11 07:44:10|31090.7|31070.7|31114.9|31064.9|31115.1|31082.8|31088.1|31063.6|27
1644565460000|2022-02-11 07:44:20|31101.6|31081.6|31101.9|31081.9|31103.4|31083.4|31100.4|31080.4|25
1644565470000|2022-02-11 07:44:30|31101.5|31081.5|31102.8|31082.8|31106.2|31086.2|31101.5|31081.5|22
1644565480000|2022-02-11 07:44:40|31103.1|31083.1|31102.9|31082.9|31106.1|31086.1|31102.3|31082.3|28
1644565490000|2022-02-11 07:44:50|31103.2|31083.2|31101.5|31081.5|31105.4|31085.4|31101.2|31081.2|20
1644565500000|2022-02-11 07:45:00|31101.4|31081.4|31102.7|31082.7|31103.7|31083.7|31100.9|31080.9|19
1644565510000|2022-02-11 07:45:10|31102.4|31082.4|31099.8|31079.8|31105.8|31085.8|31098.2|31078.2|34
1644565520000|2022-02-11 07:45:20|31099.9|31079.9|31097.3|31077.3|31101.6|31081.6|31096.7|31076.7|29
1644565530000|2022-02-11 07:45:30|31100.9|31080.9|31097.3|31077.3|31101.3|31081.3|31096.7|31076.7|21
1644565540000|2022-02-11 07:45:40|31097.8|31077.8|31098.6|31078.6|31099.7|31079.7|31096.1|31076.1|32
1644565550000|2022-02-11 07:45:50|31099.6|31079.6|31101.2|31081.2|31101.2|31081.2|31097.2|31077.2|31
1644565560000|2022-02-11 07:46:00|31101.3|31081.3|31103|31083|31103|31083|31098.3|31078.3|31
1644565570000|2022-02-11 07:46:10|31102.5|31082.5|31100.5|31080.5|31103.7|31083.7|31099.5|31079.5|37
1644565580000|2022-02-11 07:46:20|31102.7|31082.7|31102.1|31082.1|31102.7|31082.7|31097.7|31077.7|36
1644565590000|2022-02-11 07:46:30|31098.3|31078.3|31105.3|31085.3|31105.3|31085.3|31098.3|31078.3|28
1644565600000|2022-02-11 07:46:40|31104.6|31084.6|31105.5|31085.5|31107.2|31087.2|31102.7|31082.7|34
1644565610000|2022-02-11 07:46:50|31104.8|31084.8|31107.5|31087.5|31109.9|31089.9|31103.9|31083.9|32
1644565620000|2022-02-11 07:47:00|31107.4|31087.4|31114.3|31094.3|31114.9|31094.9|31106.6|31086.6|34
1644565630000|2022-02-11 07:47:10|31113.8|31093.8|31115.8|31095.8|31115.8|31095.8|31113.7|31093.7|33
1644565640000|2022-02-11 07:47:20|31114.4|31094.4|31115|31095|31115.5|31095.5|31113.1|31093.1|30
1644565650000|2022-02-11 07:47:30|31115.2|31095.2|31112.8|31092.8|31116|31096|31111.8|31091.8|35
1644565660000|2022-02-11 07:47:40|31113.3|31093.3|31113.6|31093.6|31113.7|31093.7|31110.8|31090.8|30
1644565670000|2022-02-11 07:47:50|31111.5|31091.5|31107.7|31087.7|31112.6|31092.6|31107.5|31087.5|31
1644565680000|2022-02-11 07:48:00|31108.1|31088.1|31110.3|31090.3|31111.3|31091.3|31108.1|31088.1|30
1644565690000|2022-02-11 07:48:10|31110.9|31090.9|31107.6|31087.6|31110.9|31090.9|31106.2|31086.2|27
1644565700000|2022-02-11 07:48:20|31109.8|31089.8|31107.1|31087.1|31111.5|31091.5|31107|31087|26
1644565710000|2022-02-11 07:48:30|31108.6|31088.6|31104.3|31084.3|31108.6|31088.6|31104.3|31084.3|29
1644565720000|2022-02-11 07:48:40|31104.8|31084.8|31102.6|31082.6|31104.8|31084.8|31101.1|31081.1|28
1644565730000|2022-02-11 07:48:50|31103.3|31083.3|31104.6|31084.6|31105.6|31085.6|31102.1|31082.1|20
1644565740000|2022-02-11 07:49:00|31104.9|31084.9|31105.6|31085.6|31106.2|31086.2|31102.3|31082.3|26
1644565750000|2022-02-11 07:49:10|31105.5|31085.5|31106.3|31086.3|31107.4|31087.4|31103.4|31083.4|33
1644565760000|2022-02-11 07:49:20|31108|31088|31105.1|31085.1|31108|31088|31104.4|31084.4|23
1644565770000|2022-02-11 07:49:30|31104.1|31084.1|31105.3|31085.3|31106.9|31086.9|31103.5|31083.5|31
1644565780000|2022-02-11 07:49:40|31104.9|31084.9|31103.6|31083.6|31105.4|31085.4|31103.3|31083.3|16
1644565790000|2022-02-11 07:49:50|31103.4|31083.4|31102.1|31082.1|31104.9|31084.9|31101.1|31081.1|22
1644565800000|2022-02-11 07:50:00|31101.2|31081.2|31101.7|31081.7|31104.1|31084.1|31099.7|31079.7|24
1644565810000|2022-02-11 07:50:10|31100.2|31080.2|31101.2|31081.2|31102.1|31082.1|31099.4|31079.4|16
1644565820000|2022-02-11 07:50:20|31101.4|31081.4|31100|31080|31103.7|31083.7|31099.1|31079.1|22
1644565830000|2022-02-11 07:50:30|31102.1|31082.1|31101.6|31081.6|31103.6|31083.6|31100.7|31080.7|35
1644565840000|2022-02-11 07:50:40|31101.5|31081.5|31102.4|31082.4|31102.7|31082.7|31101.2|31081.2|18
1644565850000|2022-02-11 07:50:50|31101.5|31081.5|31103.2|31083.2|31103.2|31083.2|31101.5|31081.5|17
1644565860000|2022-02-11 07:51:00|31103.3|31083.3|31102.9|31082.9|31103.3|31083.3|31101|31081|16
1644565870000|2022-02-11 07:51:10|31102.5|31082.5|31102.3|31082.3|31103.4|31083.4|31101.9|31081.9|13
1644565880000|2022-02-11 07:51:20|31102.1|31082.1|31102.4|31082.4|31103.1|31083.1|31101.2|31081.2|14
1644565890000|2022-02-11 07:51:30|31102.1|31082.1|31102.3|31082.3|31102.6|31082.6|31100.5|31080.5|15
1644565900000|2022-02-11 07:51:40|31102|31082|31104|31084|31104.9|31084.9|31100.9|31080.9|26
1644565910000|2022-02-11 07:51:50|31104.5|31084.5|31101.3|31081.3|31104.8|31084.8|31099.4|31079.4|24
1644565920000|2022-02-11 07:52:00|31101.2|31081.2|31103.4|31083.4|31103.6|31083.6|31100|31080|23
1644565930000|2022-02-11 07:52:10|31103.3|31083.3|31101.2|31081.2|31103.3|31083.3|31101.2|31081.2|20
1644565940000|2022-02-11 07:52:20|31100.4|31080.4|31101.8|31081.8|31103.2|31083.2|31100.1|31080.1|27
1644565950000|2022-02-11 07:52:30|31102.4|31082.4|31107.8|31087.8|31108|31088|31101.9|31081.9|28
1644565960000|2022-02-11 07:52:40|31106.8|31086.8|31105.9|31085.9|31109|31089|31105.9|31085.9|20
1644565970000|2022-02-11 07:52:50|31105|31085|31110.9|31090.9|31112.2|31092.2|31104.7|31084.7|28
1644565980000|2022-02-11 07:53:00|31111.6|31091.6|31114.4|31094.4|31115|31095|31110.8|31090.8|25
1644565990000|2022-02-11 07:53:10|31114.2|31094.2|31102.6|31082.6|31114.8|31094.8|31101.5|31081.5|32
1644566000000|2022-02-11 07:53:20|31102.2|31082.2|31099.1|31079.1|31105.4|31085.4|31099.1|31079.1|31
1644566010000|2022-02-11 07:53:30|31104|31084|31101.2|31081.2|31104|31084|31099.9|31079.9|33
1644566020000|2022-02-11 07:53:40|31100.8|31080.8|31101.1|31081.1|31102.3|31082.3|31100.8|31080.8|20
1644566030000|2022-02-11 07:53:50|31100.9|31080.9|31100.3|31080.3|31101.3|31081.3|31099.5|31079.5|11
1644566040000|2022-02-11 07:54:00|31100.1|31080.1|31099|31079|31100.5|31080.5|31098.5|31078.5|22
1644566050000|2022-02-11 07:54:10|31098.6|31078.6|31099.1|31079.1|31099.3|31079.3|31097.8|31077.8|12
1644566060000|2022-02-11 07:54:20|31098.5|31078.5|31099.3|31079.3|31099.6|31079.6|31097.5|31077.5|11
1644566070000|2022-02-11 07:54:30|31098.8|31078.8|31098.4|31078.4|31100.2|31080.2|31097|31077|20
1644566080000|2022-02-11 07:54:40|31098.7|31078.7|31102.6|31082.6|31102.6|31082.6|31095|31075|27
1644566090000|2022-02-11 07:54:50|31102.3|31082.3|31103.9|31083.9|31104.3|31084.3|31102.3|31082.3|19
1644566100000|2022-02-11 07:55:00|31103.8|31083.8|31104.2|31084.2|31105.1|31085.1|31103.8|31083.8|21
1644566110000|2022-02-11 07:55:10|31104.3|31084.3|31101.3|31081.3|31105.5|31085.5|31101.3|31081.3|13
1644566120000|2022-02-11 07:55:20|31116|31066|31104.4|31084.4|31116.5|31084.4|31102.4|31065.8|12
1644566130000|2022-02-11 07:55:30|31105.3|31085.3|31107|31087|31109|31089|31104.4|31084.4|23
1644566140000|2022-02-11 07:55:40|31106.8|31086.8|31107.2|31087.2|31107.4|31087.4|31106.7|31086.7|18
1644566150000|2022-02-11 07:55:50|31107|31087|31109.2|31089.2|31109.4|31089.4|31106.8|31086.8|16
1644566160000|2022-02-11 07:56:00|31107.8|31087.8|31109.7|31089.7|31123.7|31090|31106.6|31069.4|33
1644566170000|2022-02-11 07:56:10|31108.1|31088.1|31109.1|31089.1|31109.8|31089.8|31108.1|31088.1|20
1644566180000|2022-02-11 07:56:20|31109|31089|31109.9|31089.9|31110.9|31090.9|31109|31089|23
1644566190000|2022-02-11 07:56:30|31109.8|31089.8|31108.3|31088.3|31111.1|31091.1|31107.9|31087.9|18
1644566200000|2022-02-11 07:56:40|31108.8|31088.8|31109.9|31089.9|31109.9|31089.9|31108.8|31088.8|23
1644566210000|2022-02-11 07:56:50|31110|31090|31109.2|31089.2|31110|31090|31108.8|31088.8|19
1644566220000|2022-02-11 07:57:00|31109.1|31089.1|31109.7|31089.7|31110.6|31090.6|31107.2|31087.2|26
1644566230000|2022-02-11 07:57:10|31110.1|31090.1|31109.8|31089.8|31110.3|31090.3|31109|31089|24
1644566240000|2022-02-11 07:57:20|31109.6|31089.6|31110|31090|31110|31090|31109|31089|15
1644566250000|2022-02-11 07:57:30|31109.8|31089.8|31111.7|31091.7|31111.9|31091.9|31109.8|31089.8|17
1644566260000|2022-02-11 07:57:40|31112|31092|31111.8|31091.8|31113.9|31093.9|31109.3|31089.3|26
1644566270000|2022-02-11 07:57:50|31112|31092|31110|31090|31112|31092|31110|31090|22
1644566280000|2022-02-11 07:58:00|31109.9|31089.9|31113.9|31093.9|31115.3|31095.3|31109.5|31089.5|27
1644566290000|2022-02-11 07:58:10|31114.4|31094.4|31123.1|31103.1|31125|31105|31114.4|31094.4|34
1644566300000|2022-02-11 07:58:20|31138.2|31088.2|31125.4|31105.4|31138.2|31112.3|31124|31088.2|36
1644566310000|2022-02-11 07:58:30|31125.1|31105.1|31130.2|31110.2|31130.2|31110.2|31124.2|31104.2|25
1644566320000|2022-02-11 07:58:40|31128.8|31108.8|31135.4|31085.4|31138.3|31110.6|31120.4|31083.7|34
1644566330000|2022-02-11 07:58:50|31136.9|31086.9|31123.3|31103.3|31137.1|31105.4|31120.3|31079.7|33
1644566340000|2022-02-11 07:59:00|31137.3|31087.3|31138.5|31088.5|31138.5|31103.5|31121.2|31086.5|31
1644566350000|2022-02-11 07:59:10|31122.4|31102.4|31136.4|31078.2|31136.4|31104|31120.9|31078.2|22
1644566360000|2022-02-11 07:59:20|31134.5|31084.5|31136|31077.9|31136|31102.3|31121.3|31075.6|30
1644566370000|2022-02-11 07:59:30|31132.8|31082.8|31132.5|31082.5|31141.3|31091.3|31129.9|31079.9|24
1644566380000|2022-02-11 07:59:40|31133.1|31083.1|31132.6|31082.6|31137.9|31087.9|31132.6|31082.6|23
1644566390000|2022-02-11 07:59:50|31144.1|31073.4|31151.3|31059.8|31164.3|31085|31135.1|31054.4|31
1644566400000|2022-02-11 08:00:00|31176.4|31056.4|31196.5|31076.5|31201.7|31081.7|31176.4|31056.4|38
1644566410000|2022-02-11 08:00:10|31196.4|31076.4|31199.6|31087.8|31200.1|31087.8|31175.9|31071.6|38
1644566420000|2022-02-11 08:00:20|31195.1|31087.7|31198.1|31087.3|31202.4|31106.6|31188.3|31081.2|35
1644566430000|2022-02-11 08:00:30|31198.9|31087.1|31191.9|31103.3|31199.5|31111.6|31187|31087.1|39
1644566440000|2022-02-11 08:00:40|31191.6|31103|31175.9|31114.6|31194.7|31119.5|31173|31100.1|39
1644566450000|2022-02-11 08:00:50|31177.7|31111.5|31168.9|31118.9|31181.5|31120|31166.2|31110.1|37
1644566460000|2022-02-11 08:01:00|31167.7|31117.7|31135.6|31085.6|31167.7|31128.7|31133.9|31083.9|39
1644566470000|2022-02-11 08:01:10|31136.7|31086.7|31124|31074|31136.7|31086.7|31120.9|31070.9|38
1644566480000|2022-02-11 08:01:20|31121|31071|31104.6|31084.6|31122.1|31084.8|31103.3|31067.4|37
1644566490000|2022-02-11 08:01:30|31104.7|31084.7|31094.1|31074.1|31110.5|31084.7|31091.2|31057.4|39
1644566500000|2022-02-11 08:01:40|31096.3|31076.3|31122.9|31102.9|31138.4|31104.8|31091.4|31051|36
1644566510000|2022-02-11 08:01:50|31121.4|31101.4|31116.5|31096.5|31138.8|31107.4|31116.5|31078.4|40
1644566520000|2022-02-11 08:02:00|31118.5|31098.5|31129.7|31079.7|31137.2|31101.6|31116.1|31079.7|35
1644566530000|2022-02-11 08:02:10|31129.3|31079.3|31126.8|31076.8|31133.5|31099.5|31110.4|31073.5|39
1644566540000|2022-02-11 08:02:20|31128.9|31078.9|31113.4|31093.4|31129.6|31095.5|31110.6|31078.9|37
1644566550000|2022-02-11 08:02:30|31113.7|31093.7|31114.4|31094.4|31115.8|31095.8|31110.1|31090.1|31
1644566560000|2022-02-11 08:02:40|31114.5|31094.5|31119.2|31099.2|31129.1|31102.6|31113.4|31078.8|34
1644566570000|2022-02-11 08:02:50|31120.5|31100.5|31120.7|31100.7|31122.3|31102.3|31118.4|31098.4|31
1644566580000|2022-02-11 08:03:00|31121.1|31101.1|31124.2|31104.2|31126.8|31106.8|31119.4|31099.4|28
1644566590000|2022-02-11 08:03:10|31123.1|31103.1|31123.7|31103.7|31127.5|31107.5|31122.1|31102.1|39
1644566600000|2022-02-11 08:03:20|31122.3|31102.3|31127.7|31107.7|31129.2|31109.2|31121.9|31101.9|34
1644566610000|2022-02-11 08:03:30|31127.4|31107.4|31127.1|31107.1|31128.8|31108.8|31124.9|31104.9|35
1644566620000|2022-02-11 08:03:40|31126.8|31106.8|31128.7|31108.7|31128.7|31108.7|31124.8|31104.8|32
1644566630000|2022-02-11 08:03:50|31128.6|31108.6|31139.3|31119.3|31142.8|31122.8|31126.8|31106.8|37
1644566640000|2022-02-11 08:04:00|31138.5|31118.5|31142.3|31122.3|31143.8|31123.8|31133.4|31113.4|35
1644566650000|2022-02-11 08:04:10|31142.5|31122.5|31141.5|31121.5|31143.8|31123.8|31139.9|31119.9|29
1644566660000|2022-02-11 08:04:20|31139.5|31119.5|31143.3|31123.3|31143.3|31123.3|31138.4|31118.4|33
1644566670000|2022-02-11 08:04:30|31141.3|31121.3|31140.6|31120.6|31142|31122|31137.8|31117.8|27
1644566680000|2022-02-11 08:04:40|31140.2|31120.2|31152.5|31132.5|31152.6|31132.6|31139.6|31119.6|28
1644566690000|2022-02-11 08:04:50|31153.3|31133.3|31158.6|31138.6|31159.7|31139.7|31151.7|31131.7|33
1644566700000|2022-02-11 08:05:00|31158.7|31138.7|31158.7|31138.7|31159.5|31139.5|31156.7|31136.7|32
1644566710000|2022-02-11 08:05:10|31157.6|31137.6|31159.4|31139.4|31159.7|31139.7|31157.6|31137.6|30
1644566720000|2022-02-11 08:05:20|31159.5|31139.5|31158.6|31138.6|31160.8|31140.8|31158.1|31138.1|29
1644566730000|2022-02-11 08:05:30|31159.6|31139.6|31158.9|31138.9|31159.8|31139.8|31158.6|31138.6|26
1644566740000|2022-02-11 08:05:40|31158.8|31138.8|31159.2|31139.2|31159.4|31139.4|31157.8|31137.8|24
1644566750000|2022-02-11 08:05:50|31159.8|31139.8|31160.1|31140.1|31160.8|31140.8|31158.8|31138.8|33
1644566760000|2022-02-11 08:06:00|31159.9|31139.9|31158.8|31138.8|31160.1|31140.1|31157.7|31137.7|36
1644566770000|2022-02-11 08:06:10|31158.6|31138.6|31157.8|31137.8|31159|31139|31156.4|31136.4|35
1644566780000|2022-02-11 08:06:20|31157.7|31137.7|31162.9|31142.9|31163.2|31143.2|31157.7|31137.7|28
1644566790000|2022-02-11 08:06:30|31163.1|31143.1|31162.9|31142.9|31163.3|31143.3|31160.7|31140.7|32
1644566800000|2022-02-11 08:06:40|31161.7|31141.7|31154.2|31134.2|31161.7|31141.7|31153.9|31133.9|38
1644566810000|2022-02-11 08:06:50|31154.4|31134.4|31150.6|31130.6|31154.6|31134.6|31150.2|31130.2|35
1644566820000|2022-02-11 08:07:00|31151|31131|31141.5|31121.5|31156.7|31132|31141.5|31106.7|35
1644566830000|2022-02-11 08:07:10|31142.3|31122.3|31141.1|31121.1|31142.4|31122.4|31139|31119|35
1644566840000|2022-02-11 08:07:20|31139.8|31119.8|31134.5|31114.5|31150.9|31119.8|31134.5|31100.3|24
1644566850000|2022-02-11 08:07:30|31133.6|31113.6|31133.1|31113.1|31136.3|31116.3|31132.7|31112.7|32
1644566860000|2022-02-11 08:07:40|31133.7|31113.7|31138.1|31118.1|31138.4|31118.4|31133.7|31113.7|32
1644566870000|2022-02-11 08:07:50|31138|31118|31141.5|31121.5|31153.6|31121.7|31137.5|31103.6|32
1644566880000|2022-02-11 08:08:00|31141.1|31121.1|31139.6|31119.6|31143.2|31123.2|31138.7|31118.7|29
1644566890000|2022-02-11 08:08:10|31140.1|31120.1|31134.4|31114.4|31141.5|31121.5|31134.4|31114.4|29
1644566900000|2022-02-11 08:08:20|31134.3|31114.3|31136.4|31116.4|31136.5|31116.5|31133.8|31113.8|27
1644566910000|2022-02-11 08:08:30|31136.6|31116.6|31137.3|31117.3|31137.9|31117.9|31135.5|31115.5|27
1644566920000|2022-02-11 08:08:40|31137.9|31117.9|31131.8|31081.8|31137.9|31117.9|31120.9|31081.8|38
1644566930000|2022-02-11 08:08:50|31116.3|31096.3|31115.8|31095.8|31131.1|31096.8|31114|31078.8|26
1644566940000|2022-02-11 08:09:00|31115.6|31095.6|31120.7|31100.7|31136.7|31100.7|31111.7|31080|36
1644566950000|2022-02-11 08:09:10|31118.3|31098.3|31120.9|31100.9|31122.5|31102.5|31118.3|31098.3|33
1644566960000|2022-02-11 08:09:20|31119.8|31099.8|31117.6|31097.6|31135.7|31100.9|31117.2|31085.1|32
1644566970000|2022-02-11 08:09:30|31117.4|31097.4|31110.1|31090.1|31120.7|31100.7|31110.1|31090.1|34
1644566980000|2022-02-11 08:09:40|31109.8|31089.8|31103.1|31083.1|31110.6|31090.6|31101.7|31081.7|31
1644566990000|2022-02-11 08:09:50|31103.2|31083.2|31097.5|31077.5|31103.2|31083.2|31092.2|31072.2|27
1644567000000|2022-02-11 08:10:00|31095.4|31075.4|31092.6|31072.6|31095.4|31075.4|31091.1|31071.1|31
1644567010000|2022-02-11 08:10:10|31091.7|31071.7|31098.6|31078.6|31098.6|31078.6|31088.8|31068.8|38
1644567020000|2022-02-11 08:10:20|31097.6|31077.6|31106|31086|31109.1|31089.1|31097.5|31077.5|34
1644567030000|2022-02-11 08:10:30|31105.7|31085.7|31106.8|31086.8|31109.4|31089.4|31105.4|31085.4|30
1644567040000|2022-02-11 08:10:40|31107.4|31087.4|31107.5|31087.5|31109.4|31089.4|31107.2|31087.2|25
1644567050000|2022-02-11 08:10:50|31107.4|31087.4|31107.4|31087.4|31109|31089|31106.3|31086.3|18
1644567060000|2022-02-11 08:11:00|31107.3|31087.3|31100.1|31080.1|31108.5|31088.5|31099.4|31079.4|30
1644567070000|2022-02-11 08:11:10|31100|31080|31099.4|31079.4|31101|31081|31099.3|31079.3|21
1644567080000|2022-02-11 08:11:20|31099.6|31079.6|31096|31076|31099.6|31079.6|31096|31076|28
1644567090000|2022-02-11 08:11:30|31096.2|31076.2|31105.5|31085.5|31105.5|31085.5|31096.1|31076.1|29
1644567100000|2022-02-11 08:11:40|31103.3|31083.3|31103|31083|31104.4|31084.4|31101.4|31081.4|26
1644567110000|2022-02-11 08:11:50|31103.2|31083.2|31101.3|31081.3|31104.7|31084.7|31100.9|31080.9|32
1644567120000|2022-02-11 08:12:00|31102.7|31082.7|31100.4|31080.4|31103|31083|31098.8|31078.8|28
1644567130000|2022-02-11 08:12:10|31099.9|31079.9|31101.8|31081.8|31101.8|31081.8|31098.4|31078.4|17
1644567140000|2022-02-11 08:12:20|31102.4|31082.4|31102.4|31082.4|31104.9|31084.9|31101.9|31081.9|25
1644567150000|2022-02-11 08:12:30|31102.2|31082.2|31100.3|31080.3|31103.3|31083.3|31099.1|31079.1|30
1644567160000|2022-02-11 08:12:40|31100.6|31080.6|31103.3|31083.3|31103.7|31083.7|31100.6|31080.6|24
1644567170000|2022-02-11 08:12:50|31103.4|31083.4|31107.7|31087.7|31107.9|31087.9|31103.3|31083.3|26
1644567180000|2022-02-11 08:13:00|31107.4|31087.4|31105.8|31085.8|31107.4|31087.4|31104.8|31084.8|33
1644567190000|2022-02-11 08:13:10|31105.2|31085.2|31105|31085|31105.2|31085.2|31102.4|31082.4|27
1644567200000|2022-02-11 08:13:20|31104.4|31084.4|31102.6|31082.6|31105.4|31085.4|31102.2|31082.2|28
1644567210000|2022-02-11 08:13:30|31102.8|31082.8|31101.1|31081.1|31103.3|31083.3|31099.8|31079.8|29
1644567220000|2022-02-11 08:13:40|31100.5|31080.5|31099.8|31079.8|31100.8|31080.8|31097.7|31077.7|26
1644567230000|2022-02-11 08:13:50|31100.1|31080.1|31097.9|31077.9|31100.6|31080.6|31097.3|31077.3|25
1644567240000|2022-02-11 08:14:00|31097.3|31077.3|31096.7|31076.7|31099.8|31079.8|31096.2|31076.2|26
1644567250000|2022-02-11 08:14:10|31096.4|31076.4|31096.7|31076.7|31097.9|31077.9|31094.2|31074.2|31
1644567260000|2022-02-11 08:14:20|31097.2|31077.2|31097.9|31077.9|31099|31079|31093.2|31073.2|32
1644567270000|2022-02-11 08:14:30|31097.4|31077.4|31099.4|31079.4|31099.4|31079.4|31094.4|31074.4|29
1644567280000|2022-02-11 08:14:40|31096.6|31076.6|31094.7|31074.7|31112|31079.4|31094.5|31062|29
1644567290000|2022-02-11 08:14:50|31094.6|31074.6|31093.8|31073.8|31107.5|31076.6|31090.6|31057.5|29
1644567300000|2022-02-11 08:15:00|31091.4|31071.4|31095.6|31075.6|31095.6|31075.6|31091.4|31071.4|29
1644567310000|2022-02-11 08:15:10|31095.9|31075.9|31090.8|31070.8|31110.5|31077.6|31090.6|31060.5|31
1644567320000|2022-02-11 08:15:20|31093|31073|31090.2|31070.2|31093|31073|31090.1|31070.1|27
1644567330000|2022-02-11 08:15:30|31092|31072|31091.5|31071.5|31104.5|31075.1|31090.4|31054.5|28
1644567340000|2022-02-11 08:15:40|31091.4|31071.4|31092.2|31072.2|31092.2|31072.2|31091|31071|20
1644567350000|2022-02-11 08:15:50|31092|31072|31095|31075|31095|31075|31090.9|31070.9|30
1644567360000|2022-02-11 08:16:00|31094.8|31074.8|31093.5|31073.5|31107.5|31078.8|31092.2|31057.5|32
1644567370000|2022-02-11 08:16:10|31094.3|31074.3|31095.1|31075.1|31096.7|31076.7|31093.2|31073.2|36
1644567380000|2022-02-11 08:16:20|31095.3|31075.3|31096.9|31076.9|31100.2|31080.2|31095.3|31075.3|34
1644567390000|2022-02-11 08:16:30|31101.1|31081.1|31100.9|31080.9|31103.9|31083.9|31100.1|31080.1|31
1644567400000|2022-02-11 08:16:40|31101.2|31081.2|31100.4|31080.4|31114.9|31083.3|31097.2|31061.2|31
1644567410000|2022-02-11 08:16:50|31100.2|31080.2|31109|31059|31109|31083.1|31095.3|31059|32
1644567420000|2022-02-11 08:17:00|31094|31074|31082.4|31062.4|31104.7|31074|31080|31044|37
1644567430000|2022-02-11 08:17:10|31083.5|31063.5|31106.6|31056.6|31107.4|31072.2|31081.8|31043.9|37
1644567440000|2022-02-11 08:17:20|31091.8|31071.8|31106.1|31056.1|31108.3|31074.6|31088.3|31056.1|37
1644567450000|2022-02-11 08:17:30|31105.6|31055.6|31093.4|31073.4|31108.5|31075.5|31091.7|31055.6|32
1644567460000|2022-02-11 08:17:40|31093.5|31073.5|31092.8|31072.8|31093.8|31073.8|31091.5|31071.5|25
1644567470000|2022-02-11 08:17:50|31092.9|31072.9|31097.3|31077.3|31111.5|31082.1|31092.6|31060.9|33
1644567480000|2022-02-11 08:18:00|31097.5|31077.5|31088.3|31068.3|31109.1|31077.5|31086.7|31057.8|34
1644567490000|2022-02-11 08:18:10|31101|31051|31092.7|31072.7|31108.3|31072.7|31084.7|31047.4|33
1644567500000|2022-02-11 08:18:20|31092.2|31072.2|31088.4|31068.4|31101.4|31072.2|31082|31048.8|31
1644567510000|2022-02-11 08:18:30|31088.1|31068.1|31090.3|31070.3|31090.4|31070.4|31087.2|31067.2|25
1644567520000|2022-02-11 08:18:40|31089.9|31069.9|31090.9|31070.9|31091.2|31071.2|31088.3|31068.3|28
1644567530000|2022-02-11 08:18:50|31092.4|31072.4|31089.5|31069.5|31105.1|31072.9|31087.3|31053.7|33
1644567540000|2022-02-11 08:19:00|31089.3|31069.3|31088.7|31068.7|31089.9|31069.9|31086.9|31066.9|21
1644567550000|2022-02-11 08:19:10|31089|31069|31089.8|31069.8|31090.9|31070.9|31088|31068|19
1644567560000|2022-02-11 08:19:20|31089.7|31069.7|31088.2|31068.2|31107.1|31072.5|31087.7|31053.7|30
1644567570000|2022-02-11 08:19:30|31102.3|31052.3|31087.8|31067.8|31102.8|31069.6|31086.7|31052|33
1644567580000|2022-02-11 08:19:40|31088.1|31068.1|31088.4|31068.4|31105.4|31069.6|31086.8|31052.4|33
1644567590000|2022-02-11 08:19:50|31088.7|31068.7|31088.9|31068.9|31089.9|31069.9|31088|31068|25
1644567600000|2022-02-11 08:20:00|31088.8|31068.8|31086.1|31066.1|31090.5|31070.5|31085.5|31065.5|33
1644567610000|2022-02-11 08:20:10|31085.2|31065.2|31083.5|31063.5|31100.6|31067.5|31083.4|31050.6|31
1644567620000|2022-02-11 08:20:20|31083.1|31063.1|31083.5|31063.5|31084.3|31064.3|31083|31063|24
1644567630000|2022-02-11 08:20:30|31082.9|31062.9|31082.9|31062.9|31097.7|31066.7|31082.4|31047.7|32
1644567640000|2022-02-11 08:20:40|31081.1|31061.1|31077.9|31057.9|31082|31062|31077.9|31057.9|34
1644567650000|2022-02-11 08:20:50|31077.7|31057.7|31077.7|31057.7|31079.1|31059.1|31076.3|31056.3|30
1644567660000|2022-02-11 08:21:00|31078.3|31058.3|31089.9|31069.9|31089.9|31069.9|31077.9|31057.9|36
1644567670000|2022-02-11 08:21:10|31089.1|31069.1|31089.5|31069.5|31090.6|31070.6|31087|31067|37
1644567680000|2022-02-11 08:21:20|31087.4|31067.4|31080.5|31060.5|31088.7|31068.7|31080.4|31060.4|38
1644567690000|2022-02-11 08:21:30|31080.8|31060.8|31078.1|31058.1|31081.4|31061.4|31077.6|31057.6|39
1644567700000|2022-02-11 08:21:40|31078.4|31058.4|31079.4|31059.4|31083|31063|31078.3|31058.3|39
1644567710000|2022-02-11 08:21:50|31079.3|31059.3|31081.8|31061.8|31083.7|31063.7|31078.9|31058.9|30
1644567720000|2022-02-11 08:22:00|31082.9|31062.9|31084.5|31064.5|31085.1|31065.1|31082.9|31062.9|35
1644567730000|2022-02-11 08:22:10|31082.6|31062.6|31080.6|31060.6|31083.2|31063.2|31078.5|31058.5|36
1644567740000|2022-02-11 08:22:20|31081.5|31061.5|31086.6|31066.6|31086.6|31066.6|31081.5|31061.5|33
1644567750000|2022-02-11 08:22:30|31087.4|31067.4|31082.5|31062.5|31088.9|31068.9|31081.9|31061.9|38
1644567760000|2022-02-11 08:22:40|31083|31063|31074.5|31054.5|31083.1|31063.1|31073.2|31053.2|33
1644567770000|2022-02-11 08:22:50|31076|31056|31079.8|31059.8|31080.8|31060.8|31074.1|31054.1|34
1644567780000|2022-02-11 08:23:00|31080|31060|31082.3|31062.3|31082.7|31062.7|31078.6|31058.6|36
1644567790000|2022-02-11 08:23:10|31083|31063|31087.7|31067.7|31087.7|31067.7|31081.6|31061.6|37
1644567800000|2022-02-11 08:23:20|31088.5|31068.5|31085.9|31065.9|31089|31069|31085|31065|31
1644567810000|2022-02-11 08:23:30|31086.4|31066.4|31080.7|31060.7|31089.8|31069.8|31079.2|31059.2|37
1644567820000|2022-02-11 08:23:40|31080|31060|31088|31068|31088.6|31068.6|31075.9|31055.9|37
1644567830000|2022-02-11 08:23:50|31086.5|31066.5|31098.8|31078.8|31111.6|31081.7|31086.5|31061.6|39
1644567840000|2022-02-11 08:24:00|31098.3|31078.3|31099.8|31079.8|31100.1|31080.1|31096.6|31076.6|32
1644567850000|2022-02-11 08:24:10|31099.7|31079.7|31098.3|31078.3|31100.8|31080.8|31094.5|31074.5|38
1644567860000|2022-02-11 08:24:20|31099.2|31079.2|31101.5|31081.5|31116.1|31085.3|31098.5|31064.4|35
1644567870000|2022-02-11 08:24:30|31102.9|31082.9|31101.1|31081.1|31104.5|31084.5|31097.8|31077.8|34
1644567880000|2022-02-11 08:24:40|31100.8|31080.8|31091.2|31071.2|31103.1|31083.1|31090.8|31070.8|39
1644567890000|2022-02-11 08:24:50|31092.6|31072.6|31085.9|31065.9|31094.4|31074.4|31085.9|31065.9|36
1644567900000|2022-02-11 08:25:00|31087.1|31067.1|31097.1|31077.1|31113|31081.8|31082.6|31062.6|37
1644567910000|2022-02-11 08:25:10|31097.3|31077.3|31093.8|31073.8|31097.3|31077.3|31090.7|31070.7|38
1644567920000|2022-02-11 08:25:20|31092.8|31072.8|31086.3|31066.3|31094.4|31074.4|31085.3|31065.3|38
1644567930000|2022-02-11 08:25:30|31085.4|31065.4|31091.2|31071.2|31092.5|31072.5|31085.4|31065.4|33
1644567940000|2022-02-11 08:25:40|31091.6|31071.6|31098.7|31078.7|31099.1|31079.1|31088.4|31068.4|35
1644567950000|2022-02-11 08:25:50|31099.3|31079.3|31101.5|31081.5|31101.5|31081.5|31094.4|31074.4|36
1644567960000|2022-02-11 08:26:00|31100|31080|31108.2|31088.2|31108.5|31088.5|31100|31080|32
1644567970000|2022-02-11 08:26:10|31107.2|31087.2|31108.3|31088.3|31110.7|31090.7|31107.2|31087.2|34
1644567980000|2022-02-11 08:26:20|31108|31088|31105.6|31085.6|31117.7|31088.3|31105.2|31065.5|28
1644567990000|2022-02-11 08:26:30|31104.2|31084.2|31106.4|31086.4|31107.2|31087.2|31104|31084|26
1644568000000|2022-02-11 08:26:40|31106.3|31086.3|31095.2|31075.2|31107.2|31087.2|31095.2|31075.2|30
1644568010000|2022-02-11 08:26:50|31095.5|31075.5|31093.7|31073.7|31095.5|31075.5|31088.9|31068.9|37
1644568020000|2022-02-11 08:27:00|31093.8|31073.8|31093|31073|31094|31074|31089.9|31069.9|36
1644568030000|2022-02-11 08:27:10|31093.2|31073.2|31090.4|31070.4|31093.2|31073.2|31090.4|31070.4|31
1644568040000|2022-02-11 08:27:20|31090.3|31070.3|31088.3|31068.3|31092.1|31072.1|31088.1|31068.1|28
1644568050000|2022-02-11 08:27:30|31088.1|31068.1|31089.3|31069.3|31089.7|31069.7|31087.7|31067.7|28
1644568060000|2022-02-11 08:27:40|31088.9|31068.9|31089.6|31069.6|31090.6|31070.6|31088.6|31068.6|23
1644568070000|2022-02-11 08:27:50|31089.4|31069.4|31092.5|31072.5|31092.5|31072.5|31088.3|31068.3|23
1644568080000|2022-02-11 08:28:00|31092.3|31072.3|31090.4|31070.4|31092.6|31072.6|31088.9|31068.9|36
1644568090000|2022-02-11 08:28:10|31090.5|31070.5|31090.8|31070.8|31091.7|31071.7|31089.9|31069.9|21
1644568100000|2022-02-11 08:28:20|31092|31072|31092.6|31072.6|31094|31074|31091.4|31071.4|32
1644568110000|2022-02-11 08:28:30|31092.4|31072.4|31093.9|31073.9|31096.1|31076.1|31092|31072|25
1644568120000|2022-02-11 08:28:40|31093.8|31073.8|31088.7|31068.7|31094|31074|31088.7|31068.7|17
1644568130000|2022-02-11 08:28:50|31089.2|31069.2|31088.6|31068.6|31090.3|31070.3|31088.6|31068.6|28
1644568140000|2022-02-11 08:29:00|31088.8|31068.8|31092.3|31072.3|31093.8|31073.8|31088.6|31068.6|32
1644568150000|2022-02-11 08:29:10|31092.1|31072.1|31092.8|31072.8|31093.4|31073.4|31091.7|31071.7|18
1644568160000|2022-02-11 08:29:20|31092.7|31072.7|31089|31069|31093.6|31073.6|31087.7|31067.7|31
1644568170000|2022-02-11 08:29:30|31089.2|31069.2|31089.7|31069.7|31090.5|31070.5|31088.6|31068.6|23
1644568180000|2022-02-11 08:29:40|31089.9|31069.9|31089.8|31069.8|31089.9|31069.9|31087.2|31067.2|24
1644568190000|2022-02-11 08:29:50|31089.5|31069.5|31090.4|31070.4|31092.5|31072.5|31089.5|31069.5|28
1644568200000|2022-02-11 08:30:00|31089.8|31069.8|31094.2|31074.2|31095.2|31075.2|31089.8|31069.8|28
1644568210000|2022-02-11 08:30:10|31093.9|31073.9|31095.7|31075.7|31096.2|31076.2|31093.9|31073.9|25
1644568220000|2022-02-11 08:30:20|31095.2|31075.2|31092.8|31072.8|31095.9|31075.9|31092|31072|24
1644568230000|2022-02-11 08:30:30|31093.5|31073.5|31089.9|31069.9|31094.2|31074.2|31089.4|31069.4|26
1644568240000|2022-02-11 08:30:40|31090.2|31070.2|31092.7|31072.7|31093.6|31073.6|31088.4|31068.4|27
1644568250000|2022-02-11 08:30:50|31092.9|31072.9|31093.7|31073.7|31093.7|31073.7|31092.6|31072.6|20
1644568260000|2022-02-11 08:31:00|31095.5|31075.5|31095.6|31075.6|31096.6|31076.6|31094.5|31074.5|29
1644568270000|2022-02-11 08:31:10|31095.7|31075.7|31095.7|31075.7|31096|31076|31094.5|31074.5|20
1644568280000|2022-02-11 08:31:20|31095.5|31075.5|31094.7|31074.7|31095.8|31075.8|31094.1|31074.1|20
1644568290000|2022-02-11 08:31:30|31094.8|31074.8|31093.9|31073.9|31095.6|31075.6|31093.8|31073.8|22
1644568300000|2022-02-11 08:31:40|31096|31076|31101.5|31081.5|31101.7|31081.7|31094.4|31074.4|26
1644568310000|2022-02-11 08:31:50|31101.4|31081.4|31100.2|31080.2|31102.5|31082.5|31100.2|31080.2|23
1644568320000|2022-02-11 08:32:00|31100|31080|31100.5|31080.5|31101.4|31081.4|31100|31080|20
1644568330000|2022-02-11 08:32:10|31100.6|31080.6|31097.5|31077.5|31100.6|31080.6|31097.5|31077.5|11
1644568340000|2022-02-11 08:32:20|31097.9|31077.9|31099.9|31079.9|31101.4|31081.4|31096.5|31076.5|27
1644568350000|2022-02-11 08:32:30|31100|31080|31095.7|31075.7|31100|31080|31095.6|31075.6|24
1644568360000|2022-02-11 08:32:40|31096.6|31076.6|31102.6|31082.6|31102.6|31082.6|31095.2|31075.2|27
1644568370000|2022-02-11 08:32:50|31101.1|31081.1|31099.6|31079.6|31101.9|31081.9|31098.9|31078.9|25
1644568380000|2022-02-11 08:33:00|31099.4|31079.4|31101.1|31081.1|31101.3|31081.3|31098.2|31078.2|23
1644568390000|2022-02-11 08:33:10|31101.3|31081.3|31100.2|31080.2|31101.3|31081.3|31100.2|31080.2|11
1644568400000|2022-02-11 08:33:20|31100.1|31080.1|31096.7|31076.7|31100.1|31080.1|31096.4|31076.4|24
1644568410000|2022-02-11 08:33:30|31096.4|31076.4|31099.4|31079.4|31099.8|31079.8|31096.4|31076.4|20
1644568420000|2022-02-11 08:33:40|31100.3|31080.3|31098|31078|31100.3|31080.3|31097.7|31077.7|18
1644568430000|2022-02-11 08:33:50|31097.9|31077.9|31099.2|31079.2|31099.6|31079.6|31097.8|31077.8|14
1644568440000|2022-02-11 08:34:00|31099.3|31079.3|31099.2|31079.2|31100.6|31080.6|31098.7|31078.7|23
1644568450000|2022-02-11 08:34:10|31097.1|31077.1|31101.3|31081.3|31101.7|31081.7|31097.1|31077.1|22
1644568460000|2022-02-11 08:34:20|31100|31080|31100.3|31080.3|31102.1|31082.1|31097.3|31077.3|28
1644568470000|2022-02-11 08:34:30|31100.2|31080.2|31102.2|31082.2|31102.3|31082.3|31100.2|31080.2|22
1644568480000|2022-02-11 08:34:40|31101.9|31081.9|31102.5|31082.5|31104|31084|31101.7|31081.7|22
1644568490000|2022-02-11 08:34:50|31103.2|31083.2|31096.5|31076.5|31103.2|31083.2|31095.9|31075.9|26
1644568500000|2022-02-11 08:35:00|31097.6|31077.6|31100.1|31080.1|31101.4|31081.4|31097.6|31077.6|24
1644568510000|2022-02-11 08:35:10|31100.7|31080.7|31097.6|31077.6|31101.6|31081.6|31097.2|31077.2|18
1644568520000|2022-02-11 08:35:20|31097.8|31077.8|31096.4|31076.4|31098.1|31078.1|31096.1|31076.1|19
1644568530000|2022-02-11 08:35:30|31095.6|31075.6|31096.7|31076.7|31096.7|31076.7|31094|31074|26
1644568540000|2022-02-11 08:35:40|31097.6|31077.6|31098.9|31078.9|31099|31079|31096.3|31076.3|17
1644568550000|2022-02-11 08:35:50|31098.8|31078.8|31094.9|31074.9|31099.4|31079.4|31094|31074|18
1644568560000|2022-02-11 08:36:00|31094.6|31074.6|31094.7|31074.7|31096.6|31076.6|31094.6|31074.6|23
1644568570000|2022-02-11 08:36:10|31092.8|31072.8|31094.4|31074.4|31095.1|31075.1|31092.8|31072.8|22
1644568580000|2022-02-11 08:36:20|31094.1|31074.1|31092.8|31072.8|31094.2|31074.2|31092.3|31072.3|18
1644568590000|2022-02-11 08:36:30|31092.9|31072.9|31094.8|31074.8|31094.8|31074.8|31092.9|31072.9|13
1644568600000|2022-02-11 08:36:40|31094.9|31074.9|31097|31077|31097.3|31077.3|31093|31073|20
1644568610000|2022-02-11 08:36:50|31097.2|31077.2|31100.7|31080.7|31100.7|31080.7|31097.2|31077.2|14
1644568620000|2022-02-11 08:37:00|31100.6|31080.6|31098.7|31078.7|31101.2|31081.2|31098.7|31078.7|14
1644568630000|2022-02-11 08:37:10|31098.6|31078.6|31092.4|31072.4|31099.1|31079.1|31090.8|31070.8|20
1644568640000|2022-02-11 08:37:20|31093.2|31073.2|31096|31076|31097.4|31077.4|31091.7|31071.7|29
1644568650000|2022-02-11 08:37:30|31096.3|31076.3|31099.3|31079.3|31099.6|31079.6|31096.2|31076.2|29
1644568660000|2022-02-11 08:37:40|31099|31079|31098.4|31078.4|31099|31079|31096.5|31076.5|33
1644568670000|2022-02-11 08:37:50|31098.6|31078.6|31098.3|31078.3|31098.6|31078.6|31096.8|31076.8|15
1644568680000|2022-02-11 08:38:00|31098.2|31078.2|31098.2|31078.2|31099.7|31079.7|31096.9|31076.9|17
1644568690000|2022-02-11 08:38:10|31098.4|31078.4|31099.6|31079.6|31099.6|31079.6|31096.5|31076.5|22
1644568700000|2022-02-11 08:38:20|31099.3|31079.3|31100.1|31080.1|31101.3|31081.3|31098.8|31078.8|19
1644568710000|2022-02-11 08:38:30|31100.7|31080.7|31092.1|31072.1|31103.8|31083.8|31090.2|31070.2|39
1644568720000|2022-02-11 08:38:40|31092.7|31072.7|31087.7|31067.7|31093.5|31073.5|31087.7|31067.7|28
1644568730000|2022-02-11 08:38:50|31085.9|31065.9|31076.5|31056.5|31087|31067|31076.5|31056.5|30
1644568740000|2022-02-11 08:39:00|31077.8|31057.8|31078.3|31058.3|31079.6|31059.6|31077|31057|27
1644568750000|2022-02-11 08:39:10|31078.4|31058.4|31085.9|31065.9|31104.5|31070.4|31077.3|31052.7|34
1644568760000|2022-02-11 08:39:20|31089.6|31069.6|31077.2|31057.2|31089.6|31069.6|31076.4|31056.4|40
1644568770000|2022-02-11 08:39:30|31078.1|31058.1|31076.7|31056.7|31079.6|31059.6|31074|31054|31
1644568780000|2022-02-11 08:39:40|31077.3|31057.3|31089.4|31069.4|31097|31069.4|31077.2|31047|36
1644568790000|2022-02-11 08:39:50|31089|31069|31094|31074|31094.9|31074.9|31087.9|31067.9|38
1644568800000|2022-02-11 08:40:00|31091.3|31071.3|31094.3|31074.3|31108|31078.2|31091.3|31058|33
1644568810000|2022-02-11 08:40:10|31094.2|31074.2|31093.7|31073.7|31096.7|31076.7|31093.7|31073.7|32
1644568820000|2022-02-11 08:40:20|31093.2|31073.2|31093.9|31073.9|31096.1|31076.1|31090.4|31070.4|34
1644568830000|2022-02-11 08:40:30|31091.6|31071.6|31094.2|31074.2|31094.3|31074.3|31091.6|31071.6|26
1644568840000|2022-02-11 08:40:40|31094|31074|31094.1|31074.1|31094.7|31074.7|31092.1|31072.1|27
1644568850000|2022-02-11 08:40:50|31093.9|31073.9|31094.7|31074.7|31096.7|31076.7|31093.5|31073.5|33
1644568860000|2022-02-11 08:41:00|31094.8|31074.8|31094.5|31074.5|31096|31076|31092.2|31072.2|34
1644568870000|2022-02-11 08:41:10|31095.9|31075.9|31097.7|31077.7|31098.2|31078.2|31094.5|31074.5|30
1644568880000|2022-02-11 08:41:20|31096|31076|31104.7|31084.7|31106.2|31086.2|31096|31076|35
1644568890000|2022-02-11 08:41:30|31104.6|31084.6|31095.1|31075.1|31105.3|31085.3|31094.7|31074.7|37
1644568900000|2022-02-11 08:41:40|31093.9|31073.9|31090.2|31070.2|31095.9|31075.9|31090.2|31070.2|33
1644568910000|2022-02-11 08:41:50|31090.3|31070.3|31092.7|31072.7|31092.9|31072.9|31089.2|31069.2|32
1644568920000|2022-02-11 08:42:00|31091.4|31071.4|31094.5|31074.5|31095|31075|31091.4|31071.4|31
1644568930000|2022-02-11 08:42:10|31094.4|31074.4|31095.7|31075.7|31098.7|31078.7|31094.4|31074.4|30
1644568940000|2022-02-11 08:42:20|31096.4|31076.4|31094.1|31074.1|31096.4|31076.4|31092.5|31072.5|30
1644568950000|2022-02-11 08:42:30|31093.6|31073.6|31092.6|31072.6|31095.5|31075.5|31091.7|31071.7|24
1644568960000|2022-02-11 08:42:40|31092.5|31072.5|31088.6|31068.6|31092.5|31072.5|31088.4|31068.4|21
1644568970000|2022-02-11 08:42:50|31089|31069|31086.7|31066.7|31089|31069|31085.8|31065.8|19
1644568980000|2022-02-11 08:43:00|31086.6|31066.6|31084|31064|31086.7|31066.7|31080.4|31060.4|28
1644568990000|2022-02-11 08:43:10|31084.2|31064.2|31082.5|31062.5|31085.7|31065.7|31081|31061|27
1644569000000|2022-02-11 08:43:20|31083.4|31063.4|31083.5|31063.5|31084.2|31064.2|31082.8|31062.8|20
1644569010000|2022-02-11 08:43:30|31083.8|31063.8|31085.5|31065.5|31085.7|31065.7|31083.6|31063.6|20
1644569020000|2022-02-11 08:43:40|31085.3|31065.3|31088.1|31068.1|31089.6|31069.6|31085.1|31065.1|16
1644569030000|2022-02-11 08:43:50|31088.5|31068.5|31088.1|31068.1|31088.5|31068.5|31087|31067|22
1644569040000|2022-02-11 08:44:00|31088.2|31068.2|31088.6|31068.6|31088.8|31068.8|31087.9|31067.9|15
1644569050000|2022-02-11 08:44:10|31088.1|31068.1|31088.3|31068.3|31088.3|31068.3|31086.3|31066.3|26
1644569060000|2022-02-11 08:44:20|31088.6|31068.6|31089.3|31069.3|31089.7|31069.7|31088|31068|23
1644569070000|2022-02-11 08:44:30|31089.4|31069.4|31088.2|31068.2|31089.4|31069.4|31087.7|31067.7|16
1644569080000|2022-02-11 08:44:40|31088|31068|31088.7|31068.7|31089.1|31069.1|31088|31068|17
1644569090000|2022-02-11 08:44:50|31088.5|31068.5|31088.7|31068.7|31089.4|31069.4|31086.9|31066.9|22
1644569100000|2022-02-11 08:45:00|31089.2|31069.2|31091|31071|31092.5|31072.5|31089.2|31069.2|24
1644569110000|2022-02-11 08:45:10|31091.1|31071.1|31090.7|31070.7|31091.2|31071.2|31090.6|31070.6|13
1644569120000|2022-02-11 08:45:20|31090.9|31070.9|31085.8|31065.8|31090.9|31070.9|31085.8|31065.8|18
1644569130000|2022-02-11 08:45:30|31086.5|31066.5|31084.9|31064.9|31086.9|31066.9|31083.2|31063.2|22
1644569140000|2022-02-11 08:45:40|31083.9|31063.9|31086.3|31066.3|31086.5|31066.5|31083.1|31063.1|25
1644569150000|2022-02-11 08:45:50|31086.9|31066.9|31086.6|31066.6|31087.3|31067.3|31085.7|31065.7|21
1644569160000|2022-02-11 08:46:00|31086.7|31066.7|31087.7|31067.7|31087.8|31067.8|31086.4|31066.4|17
1644569170000|2022-02-11 08:46:10|31088|31068|31089.1|31069.1|31089.1|31069.1|31086.2|31066.2|17
1644569180000|2022-02-11 08:46:20|31089.2|31069.2|31083.6|31063.6|31089.2|31069.2|31083|31063|26
1644569190000|2022-02-11 08:46:30|31084.2|31064.2|31083.9|31063.9|31084.7|31064.7|31083.2|31063.2|20
1644569200000|2022-02-11 08:46:40|31083.8|31063.8|31083|31063|31085.5|31065.5|31083|31063|15
1644569210000|2022-02-11 08:46:50|31086.7|31066.7|31085.9|31065.9|31087.8|31067.8|31084.4|31064.4|22
1644569220000|2022-02-11 08:47:00|31086|31066|31087.1|31067.1|31087.2|31067.2|31085.6|31065.6|21
1644569230000|2022-02-11 08:47:10|31086.7|31066.7|31086.5|31066.5|31087.2|31067.2|31086.5|31066.5|13
1644569240000|2022-02-11 08:47:20|31086.2|31066.2|31086.2|31066.2|31088.5|31068.5|31085.7|31065.7|15
1644569250000|2022-02-11 08:47:30|31087.1|31067.1|31086.8|31066.8|31087.4|31067.4|31086.5|31066.5|18
1644569260000|2022-02-11 08:47:40|31087.3|31067.3|31088.9|31068.9|31089.2|31069.2|31085.2|31065.2|25
1644569270000|2022-02-11 08:47:50|31089.1|31069.1|31088.1|31068.1|31089.3|31069.3|31087.1|31067.1|17
1644569280000|2022-02-11 08:48:00|31087.7|31067.7|31087.8|31067.8|31087.9|31067.9|31086.8|31066.8|14
1644569290000|2022-02-11 08:48:10|31087.5|31067.5|31077|31057|31088.1|31068.1|31077|31057|33
1644569300000|2022-02-11 08:48:20|31078.1|31058.1|31083.8|31063.8|31084.5|31064.5|31077.4|31057.4|29
1644569310000|2022-02-11 08:48:30|31084.5|31064.5|31088.2|31068.2|31088.7|31068.7|31083.9|31063.9|28
1644569320000|2022-02-11 08:48:40|31088.5|31068.5|31091.8|31071.8|31091.8|31071.8|31088.1|31068.1|26
1644569330000|2022-02-11 08:48:50|31092|31072|31093.5|31073.5|31093.7|31073.7|31091.7|31071.7|21
1644569340000|2022-02-11 08:49:00|31093.4|31073.4|31093.3|31073.3|31095.1|31075.1|31090.6|31070.6|22
1644569350000|2022-02-11 08:49:10|31092.4|31072.4|31090.6|31070.6|31094.4|31074.4|31090.6|31070.6|31
1644569360000|2022-02-11 08:49:20|31088.9|31068.9|31088.6|31068.6|31089.9|31069.9|31088.2|31068.2|26
1644569370000|2022-02-11 08:49:30|31089|31069|31087.5|31067.5|31089.4|31069.4|31086|31066|31
1644569380000|2022-02-11 08:49:40|31087.7|31067.7|31088.5|31068.5|31088.6|31068.6|31086.9|31066.9|30
1644569390000|2022-02-11 08:49:50|31088.8|31068.8|31087.2|31067.2|31090.1|31070.1|31086.7|31066.7|33
1644569400000|2022-02-11 08:50:00|31087.4|31067.4|31091.2|31071.2|31091.5|31071.5|31085.3|31065.3|34
1644569410000|2022-02-11 08:50:10|31091.7|31071.7|31094.2|31074.2|31095.5|31075.5|31090.7|31070.7|25
1644569420000|2022-02-11 08:50:20|31094.3|31074.3|31087.9|31067.9|31095|31075|31087.2|31067.2|25
1644569430000|2022-02-11 08:50:30|31088|31068|31089.6|31069.6|31091.1|31071.1|31082.4|31062.4|26
1644569440000|2022-02-11 08:50:40|31091.5|31071.5|31095.3|31075.3|31095.6|31075.6|31090.5|31070.5|27
1644569450000|2022-02-11 08:50:50|31094.9|31074.9|31087.1|31067.1|31096.2|31076.2|31087.1|31067.1|28
1644569460000|2022-02-11 08:51:00|31086.9|31066.9|31088.8|31068.8|31089.2|31069.2|31081.8|31061.8|36
1644569470000|2022-02-11 08:51:10|31088.2|31068.2|31081.5|31061.5|31088.6|31068.6|31077.6|31057.6|35
1644569480000|2022-02-11 08:51:20|31081.4|31061.4|31074.4|31054.4|31081.5|31061.5|31074.3|31054.3|29
1644569490000|2022-02-11 08:51:30|31075|31055|31073.2|31053.2|31075.4|31055.4|31072.7|31052.7|27
1644569500000|2022-02-11 08:51:40|31073.4|31053.4|31065.3|31045.3|31073.4|31053.4|31065.3|31045.3|34
1644569510000|2022-02-11 08:51:50|31065.8|31045.8|31069.3|31049.3|31069.3|31049.3|31065.8|31045.8|23
1644569520000|2022-02-11 08:52:00|31069.4|31049.4|31069.7|31049.7|31069.9|31049.9|31068.8|31048.8|17
1644569530000|2022-02-11 08:52:10|31069.8|31049.8|31072.2|31052.2|31072.6|31052.6|31068.7|31048.7|32
1644569540000|2022-02-11 08:52:20|31072|31052|31068.5|31048.5|31072.1|31052.1|31068.5|31048.5|25
1644569550000|2022-02-11 08:52:30|31069.1|31049.1|31069.5|31049.5|31070.1|31050.1|31068.5|31048.5|22
1644569560000|2022-02-11 08:52:40|31069.2|31049.2|31067.7|31047.7|31069.2|31049.2|31067.2|31047.2|18
1644569570000|2022-02-11 08:52:50|31068.2|31048.2|31068.5|31048.5|31069.8|31049.8|31067.6|31047.6|23
1644569580000|2022-02-11 08:53:00|31068.3|31048.3|31064.9|31044.9|31068.7|31048.7|31061.8|31041.8|30
1644569590000|2022-02-11 08:53:10|31064.8|31044.8|31063.1|31043.1|31065.2|31045.2|31063.1|31043.1|32
1644569600000|2022-02-11 08:53:20|31063.5|31043.5|31067.9|31047.9|31068.7|31048.7|31063.2|31043.2|26
1644569610000|2022-02-11 08:53:30|31068.1|31048.1|31065.4|31045.4|31068.2|31048.2|31065.4|31045.4|16
1644569620000|2022-02-11 08:53:40|31065.1|31045.1|31062|31042|31066|31046|31060.5|31040.5|25
1644569630000|2022-02-11 08:53:50|31061.1|31041.1|31060.5|31040.5|31061.7|31041.7|31059.1|31039.1|33
1644569640000|2022-02-11 08:54:00|31061|31041|31061.3|31041.3|31061.9|31041.9|31061|31041|24
1644569650000|2022-02-11 08:54:10|31061.6|31041.6|31062.3|31042.3|31064.8|31044.8|31060.9|31040.9|18
1644569660000|2022-02-11 08:54:20|31065.1|31045.1|31065.8|31045.8|31068.7|31048.7|31063.9|31043.9|28
1644569670000|2022-02-11 08:54:30|31068.3|31048.3|31070.3|31050.3|31070.7|31050.7|31068.3|31048.3|28
1644569680000|2022-02-11 08:54:40|31070.4|31050.4|31070.3|31050.3|31071.3|31051.3|31069.6|31049.6|22
1644569690000|2022-02-11 08:54:50|31070.4|31050.4|31069.9|31049.9|31072.5|31052.5|31069.5|31049.5|23
1644569700000|2022-02-11 08:55:00|31070.4|31050.4|31070.7|31050.7|31071.5|31051.5|31069.9|31049.9|21
1644569710000|2022-02-11 08:55:10|31071|31051|31067.9|31047.9|31071.1|31051.1|31067.1|31047.1|29
1644569720000|2022-02-11 08:55:20|31068|31048|31067.3|31047.3|31069.1|31049.1|31065.5|31045.5|22
1644569730000|2022-02-11 08:55:30|31066.1|31046.1|31064|31044|31066.1|31046.1|31062.7|31042.7|24
1644569740000|2022-02-11 08:55:40|31064.6|31044.6|31062.8|31042.8|31064.6|31044.6|31062.5|31042.5|23
1644569750000|2022-02-11 08:55:50|31062.7|31042.7|31060.8|31040.8|31062.7|31042.7|31060|31040|31
1644569760000|2022-02-11 08:56:00|31061.4|31041.4|31063|31043|31065.6|31045.6|31061|31041|24
1644569770000|2022-02-11 08:56:10|31063.1|31043.1|31062.7|31042.7|31064|31044|31062.2|31042.2|23
1644569780000|2022-02-11 08:56:20|31062.5|31042.5|31062.3|31042.3|31063.1|31043.1|31061.4|31041.4|14
1644569790000|2022-02-11 08:56:30|31062.2|31042.2|31058.3|31038.3|31062.4|31042.4|31058|31038|28
1644569800000|2022-02-11 08:56:40|31057.5|31037.5|31054|31034|31057.5|31037.5|31054|31034|29
1644569810000|2022-02-11 08:56:50|31054.4|31034.4|31049.8|31029.8|31054.4|31034.4|31048.1|31028.1|32
1644569820000|2022-02-11 08:57:00|31052|31032|31052.9|31032.9|31055.1|31035.1|31050.4|31030.4|32
1644569830000|2022-02-11 08:57:10|31054.3|31034.3|31052.4|31032.4|31054.3|31034.3|31051.8|31031.8|30
1644569840000|2022-02-11 08:57:20|31052.5|31032.5|31052|31032|31053|31033|31051.3|31031.3|26
1644569850000|2022-02-11 08:57:30|31052.6|31032.6|31052.5|31032.5|31052.9|31032.9|31050.4|31030.4|22
1644569860000|2022-02-11 08:57:40|31052|31032|31052.9|31032.9|31053.3|31033.3|31051.7|31031.7|18
1644569870000|2022-02-11 08:57:50|31052.7|31032.7|31052.7|31032.7|31053.6|31033.6|31052.7|31032.7|15
1644569880000|2022-02-11 08:58:00|31051.6|31031.6|31055.2|31035.2|31055.7|31035.7|31051.4|31031.4|25
1644569890000|2022-02-11 08:58:10|31055.1|31035.1|31057.3|31037.3|31061.4|31041.4|31055.1|31035.1|25
1644569900000|2022-02-11 08:58:20|31058.1|31038.1|31056.6|31036.6|31058.1|31038.1|31055.6|31035.6|28
1644569910000|2022-02-11 08:58:30|31057|31037|31055.7|31035.7|31057|31037|31054.2|31034.2|31
1644569920000|2022-02-11 08:58:40|31055.6|31035.6|31060.3|31040.3|31061.2|31041.2|31055.5|31035.5|31
1644569930000|2022-02-11 08:58:50|31060.6|31040.6|31063.5|31043.5|31064.8|31044.8|31060.6|31040.6|27
1644569940000|2022-02-11 08:59:00|31063.9|31043.9|31068.1|31048.1|31069.6|31049.6|31063.4|31043.4|35
1644569950000|2022-02-11 08:59:10|31068.2|31048.2|31071.2|31051.2|31075.3|31055.3|31065.2|31045.2|31
1644569960000|2022-02-11 08:59:20|31071.5|31051.5|31083.9|31063.9|31084.1|31064.1|31071.5|31051.5|34
1644569970000|2022-02-11 08:59:30|31084.2|31064.2|31084|31064|31084.2|31064.2|31080|31060|35
1644569980000|2022-02-11 08:59:40|31084.4|31064.4|31087.9|31067.9|31087.9|31067.9|31082.6|31062.6|35
1644569990000|2022-02-11 08:59:50|31088.4|31068.4|31084.1|31064.1|31088.4|31068.4|31084.1|31064.1|25
1644570000000|2022-02-11 09:00:00|31082.5|31062.5|31082.8|31062.8|31084.8|31064.8|31082.1|31062.1|29
1644570010000|2022-02-11 09:00:10|31083|31063|31083|31063|31083.9|31063.9|31082.5|31062.5|21
1644570020000|2022-02-11 09:00:20|31083.4|31063.4|31081.4|31061.4|31084.2|31064.2|31081.4|31061.4|20
1644570030000|2022-02-11 09:00:30|31081.3|31061.3|31084.1|31064.1|31086|31066|31081.3|31061.3|31
1644570040000|2022-02-11 09:00:40|31085.8|31065.8|31089.9|31069.9|31090|31070|31085.7|31065.7|26
1644570050000|2022-02-11 09:00:50|31089.5|31069.5|31090.4|31070.4|31091.6|31071.6|31086.7|31066.7|26
1644570060000|2022-02-11 09:01:00|31090.5|31070.5|31087.6|31067.6|31090.5|31070.5|31086.6|31066.6|24
1644570070000|2022-02-11 09:01:10|31088|31068|31087.4|31067.4|31088|31068|31086.1|31066.1|25
1644570080000|2022-02-11 09:01:20|31087.3|31067.3|31062.6|31042.6|31088.2|31068.2|31062.3|31042.3|31
1644570090000|2022-02-11 09:01:30|31063.6|31043.6|31064.3|31044.3|31065.4|31045.4|31062.7|31042.7|24
1644570100000|2022-02-11 09:01:40|31064.6|31044.6|31057.9|31037.9|31064.9|31044.9|31056.7|31036.7|28
1644570110000|2022-02-11 09:01:50|31057.6|31037.6|31049.4|31029.4|31058|31038|31049.4|31029.4|27
1644570120000|2022-02-11 09:02:00|31049|31029|31050.3|31030.3|31050.6|31030.6|31046.1|31026.1|30
1644570130000|2022-02-11 09:02:10|31050.7|31030.7|31050.2|31030.2|31050.7|31030.7|31048.6|31028.6|18
1644570140000|2022-02-11 09:02:20|31050.5|31030.5|31048.6|31028.6|31050.8|31030.8|31048.2|31028.2|14
1644570150000|2022-02-11 09:02:30|31048.7|31028.7|31052|31032|31052.1|31032.1|31046.8|31026.8|28
1644570160000|2022-02-11 09:02:40|31050.8|31030.8|31047.9|31027.9|31052.9|31032.9|31047|31027|24
1644570170000|2022-02-11 09:02:50|31047.2|31027.2|31048.8|31028.8|31049.4|31029.4|31046.7|31026.7|24
1644570180000|2022-02-11 09:03:00|31048.9|31028.9|31058.9|31038.9|31059.3|31039.3|31048.9|31028.9|28
1644570190000|2022-02-11 09:03:10|31058.5|31038.5|31058.9|31038.9|31059.6|31039.6|31058.5|31038.5|15
1644570200000|2022-02-11 09:03:20|31059.1|31039.1|31062.3|31042.3|31062.5|31042.5|31058.8|31038.8|17
1644570210000|2022-02-11 09:03:30|31062.4|31042.4|31063|31043|31064.8|31044.8|31062.4|31042.4|26
1644570220000|2022-02-11 09:03:40|31062.9|31042.9|31062.1|31042.1|31063.2|31043.2|31060.6|31040.6|27
1644570230000|2022-02-11 09:03:50|31062|31042|31064.2|31044.2|31064.2|31044.2|31060.9|31040.9|24
1644570240000|2022-02-11 09:04:00|31065.4|31045.4|31064.1|31044.1|31068|31048|31063.1|31043.1|37
1644570250000|2022-02-11 09:04:10|31064.7|31044.7|31065.1|31045.1|31067.1|31047.1|31062.6|31042.6|26
1644570260000|2022-02-11 09:04:20|31064.8|31044.8|31058.4|31038.4|31066.8|31046.8|31058.3|31038.3|26
1644570270000|2022-02-11 09:04:30|31058.2|31038.2|31056.9|31036.9|31058.6|31038.6|31056.2|31036.2|28
1644570280000|2022-02-11 09:04:40|31055.9|31035.9|31066.4|31046.4|31067.7|31047.7|31054.7|31034.7|32
1644570290000|2022-02-11 09:04:50|31066.3|31046.3|31068.2|31048.2|31069.3|31049.3|31064.7|31044.7|17
1644570300000|2022-02-11 09:05:00|31068.3|31048.3|31073.3|31053.3|31073.6|31053.6|31068.3|31048.3|27
1644570310000|2022-02-11 09:05:10|31073.2|31053.2|31074.2|31054.2|31074.2|31054.2|31071.8|31051.8|19
1644570320000|2022-02-11 09:05:20|31074.4|31054.4|31075.1|31055.1|31077.2|31057.2|31074.4|31054.4|21
1644570330000|2022-02-11 09:05:30|31075.2|31055.2|31075.3|31055.3|31076|31056|31074.9|31054.9|16
1644570340000|2022-02-11 09:05:40|31075.4|31055.4|31075.6|31055.6|31076.2|31056.2|31075.2|31055.2|18
1644570350000|2022-02-11 09:05:50|31075.7|31055.7|31074.7|31054.7|31075.9|31055.9|31074.1|31054.1|19
1644570360000|2022-02-11 09:06:00|31074.5|31054.5|31074|31054|31074.9|31054.9|31070.7|31050.7|26
1644570370000|2022-02-11 09:06:10|31075.7|31055.7|31078.2|31058.2|31078.5|31058.5|31075.2|31055.2|24
1644570380000|2022-02-11 09:06:20|31078.5|31058.5|31078.9|31058.9|31079.1|31059.1|31078.5|31058.5|13
1644570390000|2022-02-11 09:06:30|31079.1|31059.1|31071.6|31051.6|31079.1|31059.1|31071.6|31051.6|24
1644570400000|2022-02-11 09:06:40|31072.7|31052.7|31068.1|31048.1|31072.9|31052.9|31067.9|31047.9|22
1644570410000|2022-02-11 09:06:50|31068.2|31048.2|31063.1|31043.1|31068.2|31048.2|31062.3|31042.3|18
1644570420000|2022-02-11 09:07:00|31063|31043|31059.3|31039.3|31064.5|31044.5|31059.2|31039.2|31
1644570430000|2022-02-11 09:07:10|31060.6|31040.6|31068.7|31048.7|31074.3|31054.3|31060.6|31040.6|30
1644570440000|2022-02-11 09:07:20|31067.3|31047.3|31065.7|31045.7|31068.1|31048.1|31064.8|31044.8|26
1644570450000|2022-02-11 09:07:30|31066|31046|31070|31050|31070.8|31050.8|31063.5|31043.5|30
1644570460000|2022-02-11 09:07:40|31069.7|31049.7|31070.1|31050.1|31072.4|31052.4|31068.2|31048.2|28
1644570470000|2022-02-11 09:07:50|31072.6|31052.6|31073.8|31053.8|31074.1|31054.1|31070.6|31050.6|24
1644570480000|2022-02-11 09:08:00|31074.3|31054.3|31075.6|31055.6|31075.6|31055.6|31072.6|31052.6|18
1644570490000|2022-02-11 09:08:10|31075|31055|31075.9|31055.9|31077|31057|31074.9|31054.9|20
1644570500000|2022-02-11 09:08:20|31076.2|31056.2|31077.9|31057.9|31078.8|31058.8|31074.3|31054.3|23
1644570510000|2022-02-11 09:08:30|31077.8|31057.8|31083.5|31063.5|31087|31067|31076.6|31056.6|24
1644570520000|2022-02-11 09:08:40|31084.3|31064.3|31085.7|31065.7|31087.5|31067.5|31083.9|31063.9|22
1644570530000|2022-02-11 09:08:50|31085.6|31065.6|31088.8|31068.8|31088.8|31068.8|31085.2|31065.2|25
1644570540000|2022-02-11 09:09:00|31088.5|31068.5|31086|31066|31088.6|31068.6|31085.1|31065.1|29
1644570550000|2022-02-11 09:09:10|31086.5|31066.5|31084.4|31064.4|31086.9|31066.9|31084.3|31064.3|25
1644570560000|2022-02-11 09:09:20|31085.2|31065.2|31086.1|31066.1|31086.6|31066.6|31085.2|31065.2|21
1644570570000|2022-02-11 09:09:30|31086.2|31066.2|31088.4|31068.4|31088.8|31068.8|31085.3|31065.3|22
1644570580000|2022-02-11 09:09:40|31088.3|31068.3|31087.3|31067.3|31088.4|31068.4|31087.2|31067.2|18
1644570590000|2022-02-11 09:09:50|31087.4|31067.4|31089.2|31069.2|31089.2|31069.2|31087.4|31067.4|19
1644570600000|2022-02-11 09:10:00|31089|31069|31092.8|31072.8|31093.8|31073.8|31089|31069|34
1644570610000|2022-02-11 09:10:10|31092.3|31072.3|31083.9|31063.9|31093.9|31073.9|31078.6|31058.6|26
1644570620000|2022-02-11 09:10:20|31084.3|31064.3|31082.1|31062.1|31084.4|31064.4|31081.2|31061.2|26
1644570630000|2022-02-11 09:10:30|31081.9|31061.9|31084.8|31064.8|31084.8|31064.8|31080.3|31060.3|29
1644570640000|2022-02-11 09:10:40|31084.5|31064.5|31085|31065|31085|31065|31081.7|31061.7|23
1644570650000|2022-02-11 09:10:50|31085.2|31065.2|31083.8|31063.8|31085.2|31065.2|31082.9|31062.9|27
1644570660000|2022-02-11 09:11:00|31084.1|31064.1|31086.4|31066.4|31087.4|31067.4|31084|31064|26
1644570670000|2022-02-11 09:11:10|31086.5|31066.5|31087.9|31067.9|31095.2|31075.2|31086.2|31066.2|37
1644570680000|2022-02-11 09:11:20|31088.4|31068.4|31090|31070|31091|31071|31086.8|31066.8|32
1644570690000|2022-02-11 09:11:30|31090.2|31070.2|31088.6|31068.6|31090.6|31070.6|31088.5|31068.5|24
1644570700000|2022-02-11 09:11:40|31089.7|31069.7|31087.6|31067.6|31090|31070|31087.2|31067.2|24
1644570710000|2022-02-11 09:11:50|31087.1|31067.1|31089.4|31069.4|31089.9|31069.9|31084.6|31064.6|23
1644570720000|2022-02-11 09:12:00|31089.6|31069.6|31089.1|31069.1|31090.3|31070.3|31088.4|31068.4|23
1644570730000|2022-02-11 09:12:10|31089|31069|31088.6|31068.6|31089|31069|31086.2|31066.2|21
1644570740000|2022-02-11 09:12:20|31088.7|31068.7|31088.8|31068.8|31088.8|31068.8|31088.1|31068.1|16
1644570750000|2022-02-11 09:12:30|31088.6|31068.6|31092.9|31072.9|31094.5|31074.5|31088.4|31068.4|34
1644570760000|2022-02-11 09:12:40|31091.2|31071.2|31091.4|31071.4|31093.3|31073.3|31089.1|31069.1|29
1644570770000|2022-02-11 09:12:50|31091.5|31071.5|31087.5|31067.5|31092.5|31072.5|31084.3|31064.3|31
1644570780000|2022-02-11 09:13:00|31087.6|31067.6|31087.6|31067.6|31088|31068|31085.9|31065.9|22
1644570790000|2022-02-11 09:13:10|31087.9|31067.9|31085.8|31065.8|31088.1|31068.1|31085.3|31065.3|21
1644570800000|2022-02-11 09:13:20|31086.6|31066.6|31095.9|31075.9|31095.9|31075.9|31085.8|31065.8|35
1644570810000|2022-02-11 09:13:30|31096.1|31076.1|31098.1|31078.1|31098.1|31078.1|31095.3|31075.3|23
1644570820000|2022-02-11 09:13:40|31097.6|31077.6|31101.8|31081.8|31103.5|31083.5|31097.6|31077.6|33
1644570830000|2022-02-11 09:13:50|31101.6|31081.6|31103.8|31083.8|31105.6|31085.6|31101.6|31081.6|34
1644570840000|2022-02-11 09:14:00|31104|31084|31100.9|31080.9|31104.9|31084.9|31100.9|31080.9|29
1644570850000|2022-02-11 09:14:10|31101|31081|31103.7|31083.7|31104.4|31084.4|31100.9|31080.9|32
1644570860000|2022-02-11 09:14:20|31103.4|31083.4|31102.7|31082.7|31104.6|31084.6|31102.4|31082.4|25
1644570870000|2022-02-11 09:14:30|31102.8|31082.8|31104.7|31084.7|31105.8|31085.8|31102.6|31082.6|23
1644570880000|2022-02-11 09:14:40|31104.6|31084.6|31107.2|31087.2|31107.2|31087.2|31104.4|31084.4|22
1644570890000|2022-02-11 09:14:50|31106.9|31086.9|31105.6|31085.6|31107.1|31087.1|31105.6|31085.6|17
1644570900000|2022-02-11 09:15:00|31106.6|31086.6|31111.4|31091.4|31111.8|31091.8|31106.6|31086.6|29
1644570910000|2022-02-11 09:15:10|31112.1|31092.1|31110.4|31090.4|31112.1|31092.1|31109.9|31089.9|22
1644570920000|2022-02-11 09:15:20|31110.2|31090.2|31107.7|31087.7|31110.4|31090.4|31107.5|31087.5|28
1644570930000|2022-02-11 09:15:30|31106.7|31086.7|31106.7|31086.7|31106.7|31086.7|31104.8|31084.8|26
1644570940000|2022-02-11 09:15:40|31106.4|31086.4|31107.3|31087.3|31107.3|31087.3|31105.1|31085.1|25
1644570950000|2022-02-11 09:15:50|31106.9|31086.9|31110.1|31090.1|31111.6|31091.6|31106.9|31086.9|31
1644570960000|2022-02-11 09:16:00|31109|31089|31105.4|31085.4|31110.1|31090.1|31105.4|31085.4|31
1644570970000|2022-02-11 09:16:10|31104.9|31084.9|31096.6|31076.6|31106.1|31086.1|31094.6|31074.6|32
1644570980000|2022-02-11 09:16:20|31096.5|31076.5|31100.4|31080.4|31100.6|31080.6|31096.3|31076.3|27
1644570990000|2022-02-11 09:16:30|31100.1|31080.1|31100.9|31080.9|31100.9|31080.9|31099.4|31079.4|26
1644571000000|2022-02-11 09:16:40|31100.1|31080.1|31098.2|31078.2|31100.2|31080.2|31098.1|31078.1|16
1644571010000|2022-02-11 09:16:50|31097|31077|31099.5|31079.5|31099.6|31079.6|31096.2|31076.2|20
1644571020000|2022-02-11 09:17:00|31099.6|31079.6|31101.1|31081.1|31101.5|31081.5|31099.4|31079.4|25
1644571030000|2022-02-11 09:17:10|31101.2|31081.2|31096.5|31076.5|31101.3|31081.3|31095.8|31075.8|27
1644571040000|2022-02-11 09:17:20|31096.7|31076.7|31095.7|31075.7|31096.7|31076.7|31094|31074|26
1644571050000|2022-02-11 09:17:30|31095.6|31075.6|31097.4|31077.4|31097.4|31077.4|31095.1|31075.1|27
1644571060000|2022-02-11 09:17:40|31097.5|31077.5|31098.5|31078.5|31099.7|31079.7|31096.7|31076.7|29
1644571070000|2022-02-11 09:17:50|31098.6|31078.6|31097.8|31077.8|31098.7|31078.7|31097.1|31077.1|25
1644571080000|2022-02-11 09:18:00|31096.9|31076.9|31095.6|31075.6|31097.7|31077.7|31094.3|31074.3|30
1644571090000|2022-02-11 09:18:10|31095.3|31075.3|31099.2|31079.2|31101.2|31081.2|31093.9|31073.9|31
1644571100000|2022-02-11 09:18:20|31099.5|31079.5|31099.9|31079.9|31100.1|31080.1|31098.3|31078.3|28
1644571110000|2022-02-11 09:18:30|31101.7|31081.7|31101.7|31081.7|31103|31083|31100.4|31080.4|28
1644571120000|2022-02-11 09:18:40|31101.6|31081.6|31100.9|31080.9|31102.1|31082.1|31100.2|31080.2|29
1644571130000|2022-02-11 09:18:50|31101.3|31081.3|31101.9|31081.9|31102.4|31082.4|31101.2|31081.2|24
1644571140000|2022-02-11 09:19:00|31102.7|31082.7|31102.1|31082.1|31102.7|31082.7|31097.4|31077.4|29
1644571150000|2022-02-11 09:19:10|31103|31083|31101.3|31081.3|31103|31083|31099.3|31079.3|20
1644571160000|2022-02-11 09:19:20|31099.6|31079.6|31103.5|31083.5|31104.2|31084.2|31099.6|31079.6|23
1644571170000|2022-02-11 09:19:30|31103.7|31083.7|31102.3|31082.3|31104.5|31084.5|31101.8|31081.8|22
1644571180000|2022-02-11 09:19:40|31101.5|31081.5|31102.2|31082.2|31102.3|31082.3|31099.6|31079.6|30
1644571190000|2022-02-11 09:19:50|31102|31082|31101.7|31081.7|31102.3|31082.3|31101.2|31081.2|17
1644571200000|2022-02-11 09:20:00|31101.8|31081.8|31101.4|31081.4|31103.8|31083.8|31100.8|31080.8|20
1644571210000|2022-02-11 09:20:10|31101.5|31081.5|31099.8|31079.8|31101.6|31081.6|31099|31079|19
1644571220000|2022-02-11 09:20:20|31100.4|31080.4|31100|31080|31101.4|31081.4|31099.2|31079.2|21
1644571230000|2022-02-11 09:20:30|31099.8|31079.8|31100|31080|31100.4|31080.4|31099.4|31079.4|18
1644571240000|2022-02-11 09:20:40|31100.2|31080.2|31098.3|31078.3|31100.2|31080.2|31097.3|31077.3|22
1644571250000|2022-02-11 09:20:50|31098.4|31078.4|31096.3|31076.3|31098.4|31078.4|31095.7|31075.7|26
1644571260000|2022-02-11 09:21:00|31096.8|31076.8|31096.4|31076.4|31098.2|31078.2|31096.4|31076.4|21
1644571270000|2022-02-11 09:21:10|31096.3|31076.3|31093.1|31073.1|31097.5|31077.5|31093|31073|21
1644571280000|2022-02-11 09:21:20|31092.5|31072.5|31093.9|31073.9|31093.9|31073.9|31092.4|31072.4|16
1644571290000|2022-02-11 09:21:30|31093.4|31073.4|31094.7|31074.7|31095.3|31075.3|31092.9|31072.9|22
1644571300000|2022-02-11 09:21:40|31094.5|31074.5|31094|31074|31095|31075|31092.1|31072.1|25
1644571310000|2022-02-11 09:21:50|31093.8|31073.8|31096|31076|31099.1|31079.1|31093|31073|34
1644571320000|2022-02-11 09:22:00|31096.9|31076.9|31093.7|31073.7|31096.9|31076.9|31093.7|31073.7|29
1644571330000|2022-02-11 09:22:10|31093.9|31073.9|31094.7|31074.7|31094.7|31074.7|31093.9|31073.9|17
1644571340000|2022-02-11 09:22:20|31094.1|31074.1|31093.6|31073.6|31095|31075|31093.4|31073.4|19
1644571350000|2022-02-11 09:22:30|31093.5|31073.5|31093.2|31073.2|31094.2|31074.2|31092.5|31072.5|25
1644571360000|2022-02-11 09:22:40|31093.1|31073.1|31091.3|31071.3|31093.7|31073.7|31091.3|31071.3|17
1644571370000|2022-02-11 09:22:50|31091.7|31071.7|31090.4|31070.4|31092.4|31072.4|31090|31070|16
1644571380000|2022-02-11 09:23:00|31089.5|31069.5|31092.6|31072.6|31093.8|31073.8|31089.5|31069.5|25
1644571390000|2022-02-11 09:23:10|31093|31073|31092.3|31072.3|31094.5|31074.5|31089.4|31069.4|25
1644571400000|2022-02-11 09:23:20|31092.2|31072.2|31092.8|31072.8|31092.8|31072.8|31091.3|31071.3|12
1644571410000|2022-02-11 09:23:30|31093|31073|31092.7|31072.7|31093.4|31073.4|31092.2|31072.2|18
1644571420000|2022-02-11 09:23:40|31092.5|31072.5|31092.2|31072.2|31093|31073|31092.2|31072.2|10
1644571430000|2022-02-11 09:23:50|31091.9|31071.9|31091.6|31071.6|31092.9|31072.9|31090.6|31070.6|19
1644571440000|2022-02-11 09:24:00|31091.2|31071.2|31090|31070|31091.6|31071.6|31089.8|31069.8|24
1644571450000|2022-02-11 09:24:10|31089.8|31069.8|31090|31070|31090.4|31070.4|31089.8|31069.8|19
1644571460000|2022-02-11 09:24:20|31090.1|31070.1|31092.1|31072.1|31092.2|31072.2|31090.1|31070.1|16
1644571470000|2022-02-11 09:24:30|31092.2|31072.2|31090.1|31070.1|31092.2|31072.2|31090.1|31070.1|16
1644571480000|2022-02-11 09:24:40|31089.5|31069.5|31090.4|31070.4|31090.7|31070.7|31089.5|31069.5|16
1644571490000|2022-02-11 09:24:50|31090.8|31070.8|31079|31059|31090.8|31070.8|31078.4|31058.4|22
1644571500000|2022-02-11 09:25:00|31078.2|31058.2|31076.3|31056.3|31079.6|31059.6|31075.2|31055.2|27
1644571510000|2022-02-11 09:25:10|31075.6|31055.6|31080.7|31060.7|31080.8|31060.8|31075.6|31055.6|27
1644571520000|2022-02-11 09:25:20|31080.8|31060.8|31078.9|31058.9|31080.8|31060.8|31078.1|31058.1|18
1644571530000|2022-02-11 09:25:30|31079|31059|31078.6|31058.6|31079.4|31059.4|31078.3|31058.3|16
1644571540000|2022-02-11 09:25:40|31078.7|31058.7|31078.4|31058.4|31079.5|31059.5|31078.2|31058.2|29
1644571550000|2022-02-11 09:25:50|31078.7|31058.7|31080.8|31060.8|31082.7|31062.7|31078.7|31058.7|24
1644571560000|2022-02-11 09:26:00|31080.5|31060.5|31088.2|31068.2|31088.2|31068.2|31080.5|31060.5|25
1644571570000|2022-02-11 09:26:10|31088.3|31068.3|31088.3|31068.3|31089.3|31069.3|31086.5|31066.5|28
1644571580000|2022-02-11 09:26:20|31088.4|31068.4|31087.9|31067.9|31088.8|31068.8|31086.4|31066.4|17
1644571590000|2022-02-11 09:26:30|31087.8|31067.8|31086.2|31066.2|31088|31068|31086.2|31066.2|19
1644571600000|2022-02-11 09:26:40|31086.5|31066.5|31086.5|31066.5|31087.4|31067.4|31086.2|31066.2|19
1644571610000|2022-02-11 09:26:50|31086.4|31066.4|31085.8|31065.8|31087.5|31067.5|31084.9|31064.9|33
1644571620000|2022-02-11 09:27:00|31085.6|31065.6|31084.8|31064.8|31085.8|31065.8|31084|31064|30
1644571630000|2022-02-11 09:27:10|31085.3|31065.3|31083.8|31063.8|31085.3|31065.3|31081.1|31061.1|25
1644571640000|2022-02-11 09:27:20|31082.5|31062.5|31082.6|31062.6|31083.9|31063.9|31081.7|31061.7|24
1644571650000|2022-02-11 09:27:30|31083.1|31063.1|31081.8|31061.8|31083.6|31063.6|31080.9|31060.9|24
1644571660000|2022-02-11 09:27:40|31081.6|31061.6|31081.3|31061.3|31086.5|31066.5|31080.6|31060.6|30
1644571670000|2022-02-11 09:27:50|31082.1|31062.1|31082|31062|31083.5|31063.5|31081.1|31061.1|17
1644571680000|2022-02-11 09:28:00|31082.2|31062.2|31086.9|31066.9|31086.9|31066.9|31081.8|31061.8|26
1644571690000|2022-02-11 09:28:10|31086.7|31066.7|31090|31070|31091.5|31071.5|31086.7|31066.7|32
1644571700000|2022-02-11 09:28:20|31090.4|31070.4|31091.1|31071.1|31091.6|31071.6|31090|31070|18
1644571710000|2022-02-11 09:28:30|31091.3|31071.3|31086.9|31066.9|31091.3|31071.3|31086.9|31066.9|32
1644571720000|2022-02-11 09:28:40|31085.5|31065.5|31074.2|31054.2|31085.5|31065.5|31073.9|31053.9|35
1644571730000|2022-02-11 09:28:50|31074.6|31054.6|31070.6|31050.6|31074.6|31054.6|31070.6|31050.6|25
1644571740000|2022-02-11 09:29:00|31071.3|31051.3|31071.6|31051.6|31073.8|31053.8|31070.1|31050.1|29
1644571750000|2022-02-11 09:29:10|31072.9|31052.9|31075.9|31055.9|31075.9|31055.9|31070.6|31050.6|33
1644571760000|2022-02-11 09:29:20|31075.3|31055.3|31074.1|31054.1|31076.1|31056.1|31073.8|31053.8|16
1644571770000|2022-02-11 09:29:30|31073.1|31053.1|31073.1|31053.1|31074.9|31054.9|31071|31051|23
1644571780000|2022-02-11 09:29:40|31073.2|31053.2|31076.2|31056.2|31076.4|31056.4|31072.6|31052.6|24
1644571790000|2022-02-11 09:29:50|31076.5|31056.5|31075.4|31055.4|31076.5|31056.5|31074.5|31054.5|10
1644571800000|2022-02-11 09:30:00|31075.7|31055.7|31074.3|31054.3|31076.7|31056.7|31074.3|31054.3|19
1644571810000|2022-02-11 09:30:10|31075|31055|31075.4|31055.4|31076.2|31056.2|31074.8|31054.8|18
1644571820000|2022-02-11 09:30:20|31075.5|31055.5|31075.5|31055.5|31076|31056|31075.1|31055.1|17
1644571830000|2022-02-11 09:30:30|31074.9|31054.9|31073.8|31053.8|31075.4|31055.4|31073.8|31053.8|14
1644571840000|2022-02-11 09:30:40|31074.2|31054.2|31073.4|31053.4|31074.4|31054.4|31072.7|31052.7|19
1644571850000|2022-02-11 09:30:50|31073.9|31053.9|31072.4|31052.4|31074.5|31054.5|31072.2|31052.2|16
1644571860000|2022-02-11 09:31:00|31072.6|31052.6|31072.6|31052.6|31073.4|31053.4|31072.3|31052.3|19
1644571870000|2022-02-11 09:31:10|31072.4|31052.4|31070.3|31050.3|31072.7|31052.7|31069.6|31049.6|30
1644571880000|2022-02-11 09:31:20|31070.1|31050.1|31068.4|31048.4|31070.5|31050.5|31066.9|31046.9|27
1644571890000|2022-02-11 09:31:30|31068.2|31048.2|31068.8|31048.8|31069.3|31049.3|31066.4|31046.4|26
1644571900000|2022-02-11 09:31:40|31067.7|31047.7|31069.4|31049.4|31070.4|31050.4|31067.7|31047.7|25
1644571910000|2022-02-11 09:31:50|31069.1|31049.1|31065.2|31045.2|31069.3|31049.3|31064.9|31044.9|29
1644571920000|2022-02-11 09:32:00|31065.9|31045.9|31069.7|31049.7|31070.4|31050.4|31064.2|31044.2|27
1644571930000|2022-02-11 09:32:10|31068|31048|31067.8|31047.8|31070|31050|31067.1|31047.1|25
1644571940000|2022-02-11 09:32:20|31068|31048|31068|31048|31068.8|31048.8|31066.9|31046.9|32
1644571950000|2022-02-11 09:32:30|31067.9|31047.9|31067.8|31047.8|31068.3|31048.3|31067.3|31047.3|23
1644571960000|2022-02-11 09:32:40|31067.5|31047.5|31071.3|31051.3|31071.6|31051.6|31067.2|31047.2|31
1644571970000|2022-02-11 09:32:50|31070.3|31050.3|31069.7|31049.7|31070.9|31050.9|31069.4|31049.4|18
1644571980000|2022-02-11 09:33:00|31070.5|31050.5|31068.9|31048.9|31070.5|31050.5|31068.9|31048.9|15
1644571990000|2022-02-11 09:33:10|31068.8|31048.8|31067.6|31047.6|31069|31049|31065.7|31045.7|18
1644572000000|2022-02-11 09:33:20|31067.9|31047.9|31067.4|31047.4|31068.7|31048.7|31065.9|31045.9|25
1644572010000|2022-02-11 09:33:30|31066.9|31046.9|31069.4|31049.4|31069.7|31049.7|31066.9|31046.9|23
1644572020000|2022-02-11 09:33:40|31070.2|31050.2|31069.6|31049.6|31070.2|31050.2|31068.6|31048.6|20
1644572030000|2022-02-11 09:33:50|31069.5|31049.5|31067.9|31047.9|31069.7|31049.7|31067|31047|22
1644572040000|2022-02-11 09:34:00|31067.8|31047.8|31066|31046|31067.9|31047.9|31066|31046|15
1644572050000|2022-02-11 09:34:10|31065.9|31045.9|31065.5|31045.5|31066.2|31046.2|31063.2|31043.2|21
1644572060000|2022-02-11 09:34:20|31065.6|31045.6|31066.3|31046.3|31067.4|31047.4|31065.6|31045.6|26
1644572070000|2022-02-11 09:34:30|31065.8|31045.8|31066.4|31046.4|31066.9|31046.9|31065.6|31045.6|20
1644572080000|2022-02-11 09:34:40|31067.1|31047.1|31065.3|31045.3|31067.3|31047.3|31065.3|31045.3|16
1644572090000|2022-02-11 09:34:50|31059.4|31039.4|31061.6|31041.6|31062.4|31042.4|31059|31039|30
1644572100000|2022-02-11 09:35:00|31062.3|31042.3|31062.3|31042.3|31062.3|31042.3|31059.3|31039.3|30
1644572110000|2022-02-11 09:35:10|31062.1|31042.1|31062.9|31042.9|31062.9|31042.9|31061.3|31041.3|21
1644572120000|2022-02-11 09:35:20|31059.5|31039.5|31063.9|31043.9|31063.9|31043.9|31058.3|31038.3|32
1644572130000|2022-02-11 09:35:30|31063.8|31043.8|31063.9|31043.9|31065.1|31045.1|31061.7|31041.7|31
1644572140000|2022-02-11 09:35:40|31064.1|31044.1|31058.8|31038.8|31065.7|31045.7|31058.8|31038.8|27
1644572150000|2022-02-11 09:35:50|31060.6|31040.6|31056.6|31036.6|31061.8|31041.8|31055.6|31035.6|28
1644572160000|2022-02-11 09:36:00|31056.7|31036.7|31056.4|31036.4|31057.6|31037.6|31054.9|31034.9|28
1644572170000|2022-02-11 09:36:10|31055.5|31035.5|31055.3|31035.3|31055.8|31035.8|31053.3|31033.3|29
1644572180000|2022-02-11 09:36:20|31055.2|31035.2|31056.6|31036.6|31056.8|31036.8|31054.5|31034.5|25
1644572190000|2022-02-11 09:36:30|31056.3|31036.3|31057.3|31037.3|31057.9|31037.9|31055.8|31035.8|24
1644572200000|2022-02-11 09:36:40|31057.6|31037.6|31059.3|31039.3|31059.5|31039.5|31057.2|31037.2|20
1644572210000|2022-02-11 09:36:50|31059|31039|31057.3|31037.3|31060.1|31040.1|31055.7|31035.7|14
1644572220000|2022-02-11 09:37:00|31058.9|31038.9|31060.2|31040.2|31060.2|31040.2|31057.1|31037.1|24
1644572230000|2022-02-11 09:37:10|31060.6|31040.6|31056.7|31036.7|31060.6|31040.6|31053.6|31033.6|28
1644572240000|2022-02-11 09:37:20|31056.5|31036.5|31054.8|31034.8|31056.8|31036.8|31054.7|31034.7|21
1644572250000|2022-02-11 09:37:30|31050.6|31030.6|31046.7|31026.7|31053.5|31033.5|31046.7|31026.7|24
1644572260000|2022-02-11 09:37:40|31045.9|31025.9|31041.7|31021.7|31047.7|31027.7|31039.4|31019.4|31
1644572270000|2022-02-11 09:37:50|31041.9|31021.9|31038.2|31018.2|31042.7|31022.7|31037.9|31017.9|27
1644572280000|2022-02-11 09:38:00|31039.7|31019.7|31039.1|31019.1|31039.7|31019.7|31036.7|31016.7|30
1644572290000|2022-02-11 09:38:10|31039.4|31019.4|31041.9|31021.9|31042.2|31022.2|31038|31018|29
1644572300000|2022-02-11 09:38:20|31042.9|31022.9|31042.1|31022.1|31042.9|31022.9|31038.4|31018.4|26
1644572310000|2022-02-11 09:38:30|31042.6|31022.6|31045.2|31025.2|31046.5|31026.5|31039.5|31019.5|23
1644572320000|2022-02-11 09:38:40|31044.1|31024.1|31050.4|31030.4|31051.7|31031.7|31044.1|31024.1|29
1644572330000|2022-02-11 09:38:50|31051.4|31031.4|31064.7|31044.7|31066.1|31046.1|31051.4|31031.4|27
1644572340000|2022-02-11 09:39:00|31065.2|31045.2|31062.9|31042.9|31065.8|31045.8|31062|31042|34
1644572350000|2022-02-11 09:39:10|31061.9|31041.9|31062.3|31042.3|31064.3|31044.3|31061.9|31041.9|20
1644572360000|2022-02-11 09:39:20|31062.6|31042.6|31061.3|31041.3|31065.7|31045.7|31060|31040|33
1644572370000|2022-02-11 09:39:30|31060.7|31040.7|31065.7|31045.7|31065.7|31045.7|31060.7|31040.7|22
1644572380000|2022-02-11 09:39:40|31066|31046|31064.9|31044.9|31067.8|31047.8|31063.7|31043.7|28
1644572390000|2022-02-11 09:39:50|31063|31043|31067|31047|31069.5|31049.5|31063|31043|25
1644572400000|2022-02-11 09:40:00|31066.9|31046.9|31067.8|31047.8|31069|31049|31066.1|31046.1|24
1644572410000|2022-02-11 09:40:10|31067.5|31047.5|31069.6|31049.6|31069.6|31049.6|31066.5|31046.5|24
1644572420000|2022-02-11 09:40:20|31067.9|31047.9|31068.1|31048.1|31070.6|31050.6|31067.3|31047.3|20
1644572430000|2022-02-11 09:40:30|31068.4|31048.4|31070.7|31050.7|31071.9|31051.9|31068.4|31048.4|29
1644572440000|2022-02-11 09:40:40|31070.4|31050.4|31067.5|31047.5|31071.6|31051.6|31067.5|31047.5|24
1644572450000|2022-02-11 09:40:50|31069.3|31049.3|31070|31050|31071.6|31051.6|31067.2|31047.2|36
1644572460000|2022-02-11 09:41:00|31069.8|31049.8|31067.2|31047.2|31071.6|31051.6|31067.2|31047.2|25
1644572470000|2022-02-11 09:41:10|31067.5|31047.5|31070|31050|31070.3|31050.3|31067.5|31047.5|22
1644572480000|2022-02-11 09:41:20|31070.5|31050.5|31072.4|31052.4|31074.8|31054.8|31069.4|31049.4|27
1644572490000|2022-02-11 09:41:30|31071.3|31051.3|31072|31052|31073.7|31053.7|31070.4|31050.4|24
1644572500000|2022-02-11 09:41:40|31072.1|31052.1|31070.9|31050.9|31072.2|31052.2|31069.7|31049.7|23
1644572510000|2022-02-11 09:41:50|31070.6|31050.6|31063.9|31043.9|31071.4|31051.4|31063.9|31043.9|33
1644572520000|2022-02-11 09:42:00|31066.7|31046.7|31068.1|31048.1|31068.2|31048.2|31065|31045|33
1644572530000|2022-02-11 09:42:10|31067.7|31047.7|31069.1|31049.1|31069.3|31049.3|31067.1|31047.1|28
1644572540000|2022-02-11 09:42:20|31068.9|31048.9|31064.9|31044.9|31068.9|31048.9|31064.8|31044.8|23
1644572550000|2022-02-11 09:42:30|31065.2|31045.2|31064|31044|31066.9|31046.9|31060.8|31040.8|35
1644572560000|2022-02-11 09:42:40|31064.9|31044.9|31064.9|31044.9|31068.1|31048.1|31063.2|31043.2|24
1644572570000|2022-02-11 09:42:50|31064.3|31044.3|31066.9|31046.9|31067.2|31047.2|31062.2|31042.2|31
1644572580000|2022-02-11 09:43:00|31065.9|31045.9|31064.5|31044.5|31067.8|31047.8|31063|31043|34
1644572590000|2022-02-11 09:43:10|31064.7|31044.7|31053.6|31033.6|31064.7|31044.7|31051.4|31031.4|32
1644572600000|2022-02-11 09:43:20|31051.7|31031.7|31047.2|31027.2|31052.4|31032.4|31045.4|31025.4|29
1644572610000|2022-02-11 09:43:30|31048.8|31028.8|31041.7|31021.7|31050.4|31030.4|31041.5|31021.5|31
1644572620000|2022-02-11 09:43:40|31040.9|31020.9|31048.4|31028.4|31049.6|31029.6|31040.6|31020.6|25
1644572630000|2022-02-11 09:43:50|31048.3|31028.3|31050.4|31030.4|31053.5|31033.5|31047.9|31027.9|25
1644572640000|2022-02-11 09:44:00|31050.7|31030.7|31051.7|31031.7|31052.4|31032.4|31049.8|31029.8|23
1644572650000|2022-02-11 09:44:10|31051.8|31031.8|31051.1|31031.1|31051.8|31031.8|31050|31030|20
1644572660000|2022-02-11 09:44:20|31051.6|31031.6|31052.6|31032.6|31053.3|31033.3|31051.6|31031.6|15
1644572670000|2022-02-11 09:44:30|31052.2|31032.2|31051.8|31031.8|31052.2|31032.2|31050|31030|20
1644572680000|2022-02-11 09:44:40|31051.9|31031.9|31054.9|31034.9|31058.7|31038.7|31051.9|31031.9|24
1644572690000|2022-02-11 09:44:50|31054.1|31034.1|31055.9|31035.9|31055.9|31035.9|31053.6|31033.6|16
1644572700000|2022-02-11 09:45:00|31057.1|31037.1|31056.5|31036.5|31057.9|31037.9|31055|31035|21
1644572710000|2022-02-11 09:45:10|31058.6|31038.6|31057.3|31037.3|31058.6|31038.6|31054.8|31034.8|15
1644572720000|2022-02-11 09:45:20|31057.1|31037.1|31054.8|31034.8|31058|31038|31054.4|31034.4|20
1644572730000|2022-02-11 09:45:30|31056.5|31036.5|31054.4|31034.4|31056.5|31036.5|31052.8|31032.8|17
1644572740000|2022-02-11 09:45:40|31054.3|31034.3|31054.7|31034.7|31057.1|31037.1|31053.6|31033.6|22
1644572750000|2022-02-11 09:45:50|31054.5|31034.5|31050.3|31030.3|31055.3|31035.3|31050.1|31030.1|28
1644572760000|2022-02-11 09:46:00|31050.2|31030.2|31050.1|31030.1|31051.8|31031.8|31049.9|31029.9|21
1644572770000|2022-02-11 09:46:10|31050.2|31030.2|31049.4|31029.4|31050.9|31030.9|31049.3|31029.3|18
1644572780000|2022-02-11 09:46:20|31049.5|31029.5|31050.6|31030.6|31050.6|31030.6|31049.3|31029.3|8
1644572790000|2022-02-11 09:46:30|31050.4|31030.4|31049.7|31029.7|31051.2|31031.2|31048.4|31028.4|27
1644572800000|2022-02-11 09:46:40|31050|31030|31051.5|31031.5|31052|31032|31049.9|31029.9|7
1644572810000|2022-02-11 09:46:50|31051.2|31031.2|31050.7|31030.7|31051.5|31031.5|31049.3|31029.3|17
1644572820000|2022-02-11 09:47:00|31050.8|31030.8|31052.5|31032.5|31052.7|31032.7|31050.4|31030.4|20
1644572830000|2022-02-11 09:47:10|31052.3|31032.3|31051.3|31031.3|31052.3|31032.3|31050.9|31030.9|22
1644572840000|2022-02-11 09:47:20|31052|31032|31053.6|31033.6|31053.6|31033.6|31051|31031|22
1644572850000|2022-02-11 09:47:30|31053.1|31033.1|31053.6|31033.6|31054|31034|31052.6|31032.6|13
1644572860000|2022-02-11 09:47:40|31053.7|31033.7|31053.6|31033.6|31054.2|31034.2|31050.9|31030.9|19
1644572870000|2022-02-11 09:47:50|31053.4|31033.4|31052.9|31032.9|31053.8|31033.8|31052.5|31032.5|19
1644572880000|2022-02-11 09:48:00|31052.5|31032.5|31050|31030|31052.5|31032.5|31049.5|31029.5|18
1644572890000|2022-02-11 09:48:10|31050.1|31030.1|31047.4|31027.4|31050.1|31030.1|31044.8|31024.8|31
1644572900000|2022-02-11 09:48:20|31046.9|31026.9|31047.9|31027.9|31048|31028|31046.9|31026.9|18
1644572910000|2022-02-11 09:48:30|31048.8|31028.8|31051.2|31031.2|31051.2|31031.2|31048.1|31028.1|30
1644572920000|2022-02-11 09:48:40|31050.9|31030.9|31053.4|31033.4|31055.5|31035.5|31050.9|31030.9|27
1644572930000|2022-02-11 09:48:50|31054|31034|31052.2|31032.2|31054.4|31034.4|31051.8|31031.8|19
1644572940000|2022-02-11 09:49:00|31052.1|31032.1|31054.2|31034.2|31054.2|31034.2|31051.8|31031.8|20
1644572950000|2022-02-11 09:49:10|31054.1|31034.1|31054.4|31034.4|31055.9|31035.9|31053.3|31033.3|30
1644572960000|2022-02-11 09:49:20|31054.7|31034.7|31053.2|31033.2|31056|31036|31051.9|31031.9|32
1644572970000|2022-02-11 09:49:30|31053|31033|31054.1|31034.1|31054.1|31034.1|31052.8|31032.8|20
1644572980000|2022-02-11 09:49:40|31053.4|31033.4|31054.4|31034.4|31054.4|31034.4|31053.1|31033.1|22
1644572990000|2022-02-11 09:49:50|31054|31034|31054.1|31034.1|31054.4|31034.4|31052.7|31032.7|28
1644573000000|2022-02-11 09:50:00|31053.1|31033.1|31053.9|31033.9|31053.9|31033.9|31053|31033|15
1644573010000|2022-02-11 09:50:10|31054.1|31034.1|31052.9|31032.9|31054.6|31034.6|31052.8|31032.8|20
1644573020000|2022-02-11 09:50:20|31051.8|31031.8|31050.7|31030.7|31053.3|31033.3|31049.5|31029.5|27
1644573030000|2022-02-11 09:50:30|31049.4|31029.4|31049.5|31029.5|31049.5|31029.5|31047.4|31027.4|27
1644573040000|2022-02-11 09:50:40|31049.4|31029.4|31045.9|31025.9|31049.4|31029.4|31044.4|31024.4|29
1644573050000|2022-02-11 09:50:50|31045.3|31025.3|31046.9|31026.9|31048.2|31028.2|31043|31023|31
1644573060000|2022-02-11 09:51:00|31047.7|31027.7|31049.8|31029.8|31050.2|31030.2|31047.4|31027.4|24
1644573070000|2022-02-11 09:51:10|31049.7|31029.7|31047.1|31027.1|31050.2|31030.2|31046.7|31026.7|24
1644573080000|2022-02-11 09:51:20|31047|31027|31045|31025|31047.7|31027.7|31045|31025|23
1644573090000|2022-02-11 09:51:30|31045.2|31025.2|31045.1|31025.1|31045.9|31025.9|31043.5|31023.5|25
1644573100000|2022-02-11 09:51:40|31045|31025|31044.9|31024.9|31045.5|31025.5|31042.5|31022.5|24
1644573110000|2022-02-11 09:51:50|31045.9|31025.9|31045.8|31025.8|31047|31027|31043.7|31023.7|33
1644573120000|2022-02-11 09:52:00|31045.7|31025.7|31047.8|31027.8|31048.5|31028.5|31044.4|31024.4|28
1644573130000|2022-02-11 09:52:10|31048.2|31028.2|31049.4|31029.4|31050.2|31030.2|31047.8|31027.8|33
1644573140000|2022-02-11 09:52:20|31049.1|31029.1|31047|31027|31050.5|31030.5|31047|31027|30
1644573150000|2022-02-11 09:52:30|31047.8|31027.8|31058.8|31038.8|31060.9|31040.9|31044.6|31024.6|29
1644573160000|2022-02-11 09:52:40|31059.3|31039.3|31057.3|31037.3|31059.7|31039.7|31054.2|31034.2|32
1644573170000|2022-02-11 09:52:50|31056.8|31036.8|31056.6|31036.6|31056.8|31036.8|31054.1|31034.1|25
1644573180000|2022-02-11 09:53:00|31056.5|31036.5|31053.7|31033.7|31056.5|31036.5|31052.7|31032.7|28
1644573190000|2022-02-11 09:53:10|31054.1|31034.1|31050.3|31030.3|31054.9|31034.9|31048.6|31028.6|23
1644573200000|2022-02-11 09:53:20|31050.5|31030.5|31049.2|31029.2|31050.7|31030.7|31049.2|31029.2|18
1644573210000|2022-02-11 09:53:30|31049.3|31029.3|31047.8|31027.8|31049.4|31029.4|31047.7|31027.7|12
1644573220000|2022-02-11 09:53:40|31048.1|31028.1|31047.4|31027.4|31048.6|31028.6|31046.2|31026.2|20
1644573230000|2022-02-11 09:53:50|31047.7|31027.7|31047.9|31027.9|31049.3|31029.3|31047|31027|21
1644573240000|2022-02-11 09:54:00|31048.3|31028.3|31052.9|31032.9|31053.4|31033.4|31047.6|31027.6|21
1644573250000|2022-02-11 09:54:10|31052.1|31032.1|31056.3|31036.3|31057.1|31037.1|31052.1|31032.1|24
1644573260000|2022-02-11 09:54:20|31056.2|31036.2|31054.7|31034.7|31056.4|31036.4|31054.7|31034.7|17
1644573270000|2022-02-11 09:54:30|31054|31034|31055.1|31035.1|31055.7|31035.7|31052.9|31032.9|17
1644573280000|2022-02-11 09:54:40|31055.2|31035.2|31054.4|31034.4|31056.1|31036.1|31052|31032|29
1644573290000|2022-02-11 09:54:50|31054.7|31034.7|31055.9|31035.9|31056.9|31036.9|31053.8|31033.8|38
1644573300000|2022-02-11 09:55:00|31056.4|31036.4|31056|31036|31057.7|31037.7|31055.3|31035.3|30
1644573310000|2022-02-11 09:55:10|31056.5|31036.5|31059.6|31039.6|31059.6|31039.6|31055.9|31035.9|30
1644573320000|2022-02-11 09:55:20|31059.3|31039.3|31060.6|31040.6|31061.9|31041.9|31059.3|31039.3|32
1644573330000|2022-02-11 09:55:30|31062|31042|31062.1|31042.1|31063.1|31043.1|31060.1|31040.1|30
1644573340000|2022-02-11 09:55:40|31061.9|31041.9|31062.2|31042.2|31063.4|31043.4|31061.2|31041.2|25
1644573350000|2022-02-11 09:55:50|31062.9|31042.9|31063.7|31043.7|31063.7|31043.7|31062.5|31042.5|28
1644573360000|2022-02-11 09:56:00|31063.9|31043.9|31070.5|31050.5|31070.5|31050.5|31063.6|31043.6|35
1644573370000|2022-02-11 09:56:10|31070.3|31050.3|31072.7|31052.7|31073.1|31053.1|31069.8|31049.8|26
1644573380000|2022-02-11 09:56:20|31071.8|31051.8|31065.7|31045.7|31071.8|31051.8|31065.5|31045.5|24
1644573390000|2022-02-11 09:56:30|31065.5|31045.5|31066.6|31046.6|31070.7|31050.7|31065.5|31045.5|34
1644573400000|2022-02-11 09:56:40|31066.9|31046.9|31067.2|31047.2|31067.6|31047.6|31066.7|31046.7|26
1644573410000|2022-02-11 09:56:50|31067|31047|31067.9|31047.9|31068.5|31048.5|31065.8|31045.8|28
1644573420000|2022-02-11 09:57:00|31068.8|31048.8|31069.4|31049.4|31070.9|31050.9|31067.3|31047.3|33
1644573430000|2022-02-11 09:57:10|31069|31049|31068|31048|31069.5|31049.5|31065.5|31045.5|33
1644573440000|2022-02-11 09:57:20|31068.3|31048.3|31069.3|31049.3|31069.3|31049.3|31067.7|31047.7|31
1644573450000|2022-02-11 09:57:30|31069.5|31049.5|31068.5|31048.5|31069.9|31049.9|31067.7|31047.7|30
1644573460000|2022-02-11 09:57:40|31068.6|31048.6|31069.9|31049.9|31071.1|31051.1|31068.6|31048.6|31
1644573470000|2022-02-11 09:57:50|31070|31050|31069.3|31049.3|31070.5|31050.5|31068.8|31048.8|24
1644573480000|2022-02-11 09:58:00|31069.4|31049.4|31069.9|31049.9|31071.8|31051.8|31069|31049|27
1644573490000|2022-02-11 09:58:10|31070.3|31050.3|31071.7|31051.7|31072.8|31052.8|31069.2|31049.2|34
1644573500000|2022-02-11 09:58:20|31072|31052|31073.3|31053.3|31074.9|31054.9|31070.6|31050.6|29
1644573510000|2022-02-11 09:58:30|31073.4|31053.4|31076.4|31056.4|31076.5|31056.5|31073.4|31053.4|27
1644573520000|2022-02-11 09:58:40|31076.6|31056.6|31076.1|31056.1|31076.7|31056.7|31075.9|31055.9|19
1644573530000|2022-02-11 09:58:50|31076.4|31056.4|31072.1|31052.1|31076.4|31056.4|31071.5|31051.5|21
1644573540000|2022-02-11 09:59:00|31073.8|31053.8|31071.7|31051.7|31074.9|31054.9|31071.6|31051.6|31
1644573550000|2022-02-11 09:59:10|31071.3|31051.3|31071.3|31051.3|31073.6|31053.6|31071.1|31051.1|17
1644573560000|2022-02-11 09:59:20|31071.5|31051.5|31069|31049|31071.5|31051.5|31068|31048|29
1644573570000|2022-02-11 09:59:30|31069.2|31049.2|31069.9|31049.9|31070.2|31050.2|31068.5|31048.5|21
1644573580000|2022-02-11 09:59:40|31068|31048|31069.2|31049.2|31072|31052|31068|31048|28
1644573590000|2022-02-11 09:59:50|31069.3|31049.3|31069.8|31049.8|31070.8|31050.8|31069.1|31049.1|19
1644573600000|2022-02-11 10:00:00|31070.7|31050.7|31071.1|31051.1|31072.6|31052.6|31070.5|31050.5|24
1644573610000|2022-02-11 10:00:10|31071|31051|31070.9|31050.9|31072.1|31052.1|31070.5|31050.5|33
1644573620000|2022-02-11 10:00:20|31071.2|31051.2|31071.6|31051.6|31072.7|31052.7|31070.5|31050.5|28
1644573630000|2022-02-11 10:00:30|31070.8|31050.8|31071.5|31051.5|31071.6|31051.6|31070.7|31050.7|22
1644573640000|2022-02-11 10:00:40|31070.5|31050.5|31067.4|31047.4|31071|31051|31067.4|31047.4|28
1644573650000|2022-02-11 10:00:50|31067.6|31047.6|31070.4|31050.4|31071.9|31051.9|31067.6|31047.6|30
1644573660000|2022-02-11 10:01:00|31070.8|31050.8|31074.8|31054.8|31075.7|31055.7|31070.3|31050.3|31
1644573670000|2022-02-11 10:01:10|31074.9|31054.9|31073.2|31053.2|31075.5|31055.5|31072.2|31052.2|23
1644573680000|2022-02-11 10:01:20|31073.4|31053.4|31072.5|31052.5|31074.4|31054.4|31072.5|31052.5|30
1644573690000|2022-02-11 10:01:30|31072.9|31052.9|31072.9|31052.9|31073.9|31053.9|31072.6|31052.6|28
1644573700000|2022-02-11 10:01:40|31072.3|31052.3|31073.4|31053.4|31074|31054|31072.3|31052.3|20
1644573710000|2022-02-11 10:01:50|31073.3|31053.3|31073.2|31053.2|31073.9|31053.9|31072.5|31052.5|21
1644573720000|2022-02-11 10:02:00|31073.5|31053.5|31072.8|31052.8|31073.6|31053.6|31072.3|31052.3|24
1644573730000|2022-02-11 10:02:10|31072.7|31052.7|31073.7|31053.7|31074.2|31054.2|31072.3|31052.3|20
1644573740000|2022-02-11 10:02:20|31073.4|31053.4|31072.5|31052.5|31073.8|31053.8|31070.4|31050.4|28
1644573750000|2022-02-11 10:02:30|31073.1|31053.1|31063.2|31043.2|31073.1|31053.1|31062.3|31042.3|26
1644573760000|2022-02-11 10:02:40|31063.9|31043.9|31068.7|31048.7|31069.1|31049.1|31063.9|31043.9|30
1644573770000|2022-02-11 10:02:50|31068.4|31048.4|31066.9|31046.9|31068.4|31048.4|31062.7|31042.7|34
1644573780000|2022-02-11 10:03:00|31066.3|31046.3|31066.2|31046.2|31066.8|31046.8|31065.6|31045.6|18
1644573790000|2022-02-11 10:03:10|31066.7|31046.7|31067.6|31047.6|31068|31048|31066.5|31046.5|23
1644573800000|2022-02-11 10:03:20|31067.4|31047.4|31067.6|31047.6|31070.3|31050.3|31066.9|31046.9|28
1644573810000|2022-02-11 10:03:30|31067.8|31047.8|31067.6|31047.6|31068.7|31048.7|31064.4|31044.4|18
1644573820000|2022-02-11 10:03:40|31067.7|31047.7|31066.7|31046.7|31067.7|31047.7|31065.6|31045.6|29
1644573830000|2022-02-11 10:03:50|31066.9|31046.9|31067.8|31047.8|31069.1|31049.1|31066.6|31046.6|22
1644573840000|2022-02-11 10:04:00|31068.7|31048.7|31066|31046|31069|31049|31063|31043|32
1644573850000|2022-02-11 10:04:10|31065.8|31045.8|31065.9|31045.9|31067.8|31047.8|31065.3|31045.3|16
1644573860000|2022-02-11 10:04:20|31066.5|31046.5|31064.1|31044.1|31066.5|31046.5|31062.3|31042.3|26
1644573870000|2022-02-11 10:04:30|31063.7|31043.7|31068.8|31048.8|31074.7|31054.7|31063.7|31043.7|32
1644573880000|2022-02-11 10:04:40|31068.9|31048.9|31075.5|31055.5|31075.5|31055.5|31068.8|31048.8|30
1644573890000|2022-02-11 10:04:50|31075.4|31055.4|31081|31061|31083.2|31063.2|31073.2|31053.2|36
1644573900000|2022-02-11 10:05:00|31080.1|31060.1|31084.2|31064.2|31084.9|31064.9|31080.1|31060.1|34
1644573910000|2022-02-11 10:05:10|31083.1|31063.1|31076|31056|31084.1|31064.1|31070.3|31050.3|32
1644573920000|2022-02-11 10:05:20|31075.8|31055.8|31074.3|31054.3|31077.7|31057.7|31074.3|31054.3|25
1644573930000|2022-02-11 10:05:30|31073.6|31053.6|31072.4|31052.4|31073.8|31053.8|31070.6|31050.6|29
1644573940000|2022-02-11 10:05:40|31072.2|31052.2|31067.8|31047.8|31074.2|31054.2|31066.2|31046.2|27
1644573950000|2022-02-11 10:05:50|31067.9|31047.9|31075.1|31055.1|31075.3|31055.3|31066.1|31046.1|21
1644573960000|2022-02-11 10:06:00|31075.9|31055.9|31076.1|31056.1|31079.4|31059.4|31074.5|31054.5|29
1644573970000|2022-02-11 10:06:10|31075.9|31055.9|31076.5|31056.5|31078.2|31058.2|31074.9|31054.9|34
1644573980000|2022-02-11 10:06:20|31076.1|31056.1|31076.7|31056.7|31076.7|31056.7|31075.9|31055.9|19
1644573990000|2022-02-11 10:06:30|31076.9|31056.9|31073.9|31053.9|31077.7|31057.7|31073.4|31053.4|16
1644574000000|2022-02-11 10:06:40|31068.3|31048.3|31077.3|31057.3|31078.3|31058.3|31067.9|31047.9|19
1644574010000|2022-02-11 10:06:50|31077.6|31057.6|31081.2|31061.2|31081.7|31061.7|31076.3|31056.3|33
1644574020000|2022-02-11 10:07:00|31080.9|31060.9|31081.6|31061.6|31082.4|31062.4|31079.3|31059.3|28
1644574030000|2022-02-11 10:07:10|31082.1|31062.1|31087.5|31067.5|31090.6|31070.6|31081.7|31061.7|25
1644574040000|2022-02-11 10:07:20|31087.8|31067.8|31090.5|31070.5|31091.8|31071.8|31087.2|31067.2|26
1644574050000|2022-02-11 10:07:30|31090.6|31070.6|31085.4|31065.4|31090.7|31070.7|31081.3|31061.3|27
1644574060000|2022-02-11 10:07:40|31085.6|31065.6|31080.2|31060.2|31085.6|31065.6|31080.2|31060.2|25
1644574070000|2022-02-11 10:07:50|31082.3|31062.3|31078.1|31058.1|31082.3|31062.3|31075.4|31055.4|32
1644574080000|2022-02-11 10:08:00|31078.5|31058.5|31078.9|31058.9|31078.9|31058.9|31071|31051|30
1644574090000|2022-02-11 10:08:10|31077.9|31057.9|31084.8|31064.8|31085.7|31065.7|31077.9|31057.9|31
1644574100000|2022-02-11 10:08:20|31084.6|31064.6|31087.3|31067.3|31087.8|31067.8|31082.3|31062.3|22
1644574110000|2022-02-11 10:08:30|31087.5|31067.5|31086.5|31066.5|31088.8|31068.8|31084.9|31064.9|29
1644574120000|2022-02-11 10:08:40|31086.6|31066.6|31087.5|31067.5|31088.7|31068.7|31085.8|31065.8|21
1644574130000|2022-02-11 10:08:50|31088|31068|31086.6|31066.6|31088|31068|31085.6|31065.6|21
1644574140000|2022-02-11 10:09:00|31085.7|31065.7|31078.1|31058.1|31086.2|31066.2|31075.5|31055.5|29
1644574150000|2022-02-11 10:09:10|31079.7|31059.7|31073|31053|31079.8|31059.8|31071.7|31051.7|28
1644574160000|2022-02-11 10:09:20|31073.3|31053.3|31078.1|31058.1|31080.5|31060.5|31069.3|31049.3|26
1644574170000|2022-02-11 10:09:30|31078.6|31058.6|31080.7|31060.7|31082.9|31062.9|31078.6|31058.6|33
1644574180000|2022-02-11 10:09:40|31080.9|31060.9|31077.4|31057.4|31082|31062|31077.4|31057.4|28
1644574190000|2022-02-11 10:09:50|31080.4|31060.4|31077.3|31057.3|31080.4|31060.4|31077.3|31057.3|24
1644574200000|2022-02-11 10:10:00|31077.9|31057.9|31075.7|31055.7|31078.4|31058.4|31075.7|31055.7|20
1644574210000|2022-02-11 10:10:10|31075.9|31055.9|31074.3|31054.3|31076.9|31056.9|31074|31054|21
1644574220000|2022-02-11 10:10:20|31074.5|31054.5|31075.1|31055.1|31075.5|31055.5|31074.5|31054.5|13
1644574230000|2022-02-11 10:10:30|31075|31055|31076.4|31056.4|31076.4|31056.4|31075|31055|16
1644574240000|2022-02-11 10:10:40|31076.2|31056.2|31076.5|31056.5|31076.5|31056.5|31075.6|31055.6|13
1644574250000|2022-02-11 10:10:50|31077.1|31057.1|31076.9|31056.9|31078.5|31058.5|31074.9|31054.9|23
1644574260000|2022-02-11 10:11:00|31077.3|31057.3|31079.2|31059.2|31079.4|31059.4|31075.4|31055.4|30
1644574270000|2022-02-11 10:11:10|31077.9|31057.9|31077|31057|31077.9|31057.9|31076.8|31056.8|12
1644574280000|2022-02-11 10:11:20|31077.1|31057.1|31077.3|31057.3|31079.3|31059.3|31076.2|31056.2|20
1644574290000|2022-02-11 10:11:30|31079.1|31059.1|31079.1|31059.1|31080.5|31060.5|31077.6|31057.6|17
1644574300000|2022-02-11 10:11:40|31079.2|31059.2|31079.4|31059.4|31079.6|31059.6|31078.8|31058.8|14
1644574310000|2022-02-11 10:11:50|31079.2|31059.2|31078.8|31058.8|31079.5|31059.5|31077.6|31057.6|28
1644574320000|2022-02-11 10:12:00|31078.7|31058.7|31077.8|31057.8|31078.8|31058.8|31077.6|31057.6|17
1644574330000|2022-02-11 10:12:10|31077.7|31057.7|31075.9|31055.9|31078.4|31058.4|31075|31055|17
1644574340000|2022-02-11 10:12:20|31076.9|31056.9|31077.5|31057.5|31078.5|31058.5|31076.4|31056.4|21
1644574350000|2022-02-11 10:12:30|31077.3|31057.3|31076.9|31056.9|31077.8|31057.8|31076.9|31056.9|14
1644574360000|2022-02-11 10:12:40|31076.8|31056.8|31075.4|31055.4|31076.8|31056.8|31074.8|31054.8|22
1644574370000|2022-02-11 10:12:50|31075.3|31055.3|31072.9|31052.9|31076.9|31056.9|31072.7|31052.7|25
1644574380000|2022-02-11 10:13:00|31072.7|31052.7|31070.8|31050.8|31073.3|31053.3|31068.8|31048.8|23
1644574390000|2022-02-11 10:13:10|31071.6|31051.6|31072.2|31052.2|31072.2|31052.2|31069.8|31049.8|21
1644574400000|2022-02-11 10:13:20|31072.8|31052.8|31074.7|31054.7|31075.8|31055.8|31072.4|31052.4|27
1644574410000|2022-02-11 10:13:30|31074.5|31054.5|31074.4|31054.4|31075.5|31055.5|31074|31054|17
1644574420000|2022-02-11 10:13:40|31074.7|31054.7|31074|31054|31075.6|31055.6|31073.3|31053.3|22
1644574430000|2022-02-11 10:13:50|31074.5|31054.5|31074|31054|31074.5|31054.5|31073.8|31053.8|13
1644574440000|2022-02-11 10:14:00|31072.3|31052.3|31073.6|31053.6|31076.6|31056.6|31072.3|31052.3|24
1644574450000|2022-02-11 10:14:10|31073.9|31053.9|31075.2|31055.2|31076.4|31056.4|31073.7|31053.7|27
1644574460000|2022-02-11 10:14:20|31075.6|31055.6|31077.1|31057.1|31077.3|31057.3|31074.6|31054.6|27
1644574470000|2022-02-11 10:14:30|31077.3|31057.3|31077|31057|31077.3|31057.3|31073.7|31053.7|24
1644574480000|2022-02-11 10:14:40|31076.5|31056.5|31076.5|31056.5|31077.2|31057.2|31075.7|31055.7|19
1644574490000|2022-02-11 10:14:50|31076.4|31056.4|31076.8|31056.8|31077.4|31057.4|31076.4|31056.4|15
1644574500000|2022-02-11 10:15:00|31076.9|31056.9|31075.3|31055.3|31077.1|31057.1|31075.3|31055.3|11
1644574510000|2022-02-11 10:15:10|31075.2|31055.2|31075.5|31055.5|31077.1|31057.1|31075.2|31055.2|26
1644574520000|2022-02-11 10:15:20|31075.4|31055.4|31069.5|31049.5|31075.9|31055.9|31069.5|31049.5|24
1644574530000|2022-02-11 10:15:30|31070.4|31050.4|31072.4|31052.4|31073.4|31053.4|31070.4|31050.4|20
1644574540000|2022-02-11 10:15:40|31072.3|31052.3|31069.3|31049.3|31072.8|31052.8|31069.1|31049.1|11
1644574550000|2022-02-11 10:15:50|31069.2|31049.2|31069.2|31049.2|31069.9|31049.9|31068.4|31048.4|10
1644574560000|2022-02-11 10:16:00|31069.1|31049.1|31068.8|31048.8|31070.3|31050.3|31065.6|31045.6|29
1644574570000|2022-02-11 10:16:10|31069.1|31049.1|31067|31047|31069.4|31049.4|31067|31047|15
1644574580000|2022-02-11 10:16:20|31066.9|31046.9|31061|31041|31066.9|31046.9|31060.3|31040.3|25
1644574590000|2022-02-11 10:16:30|31063.1|31043.1|31068.3|31048.3|31070.4|31050.4|31062.4|31042.4|30
1644574600000|2022-02-11 10:16:40|31068.5|31048.5|31068.7|31048.7|31070.1|31050.1|31067.2|31047.2|28
1644574610000|2022-02-11 10:16:50|31069.2|31049.2|31070.5|31050.5|31071|31051|31067|31047|30
1644574620000|2022-02-11 10:17:00|31070.7|31050.7|31068.4|31048.4|31071.9|31051.9|31067.9|31047.9|26
1644574630000|2022-02-11 10:17:10|31068.5|31048.5|31070.1|31050.1|31070.4|31050.4|31068.5|31048.5|13
1644574640000|2022-02-11 10:17:20|31070.2|31050.2|31069.1|31049.1|31071.4|31051.4|31067.3|31047.3|25
1644574650000|2022-02-11 10:17:30|31070.3|31050.3|31072.8|31052.8|31073.3|31053.3|31070.3|31050.3|31
1644574660000|2022-02-11 10:17:40|31073.5|31053.5|31071.5|31051.5|31075.6|31055.6|31070.6|31050.6|30
1644574670000|2022-02-11 10:17:50|31071.6|31051.6|31072.7|31052.7|31074.6|31054.6|31070.8|31050.8|34
1644574680000|2022-02-11 10:18:00|31072.2|31052.2|31074|31054|31075.2|31055.2|31072.1|31052.1|32
1644574690000|2022-02-11 10:18:10|31074.4|31054.4|31074.3|31054.3|31077.1|31057.1|31072.9|31052.9|30
1644574700000|2022-02-11 10:18:20|31074.1|31054.1|31075.2|31055.2|31075.9|31055.9|31074|31054|31
1644574710000|2022-02-11 10:18:30|31075.6|31055.6|31075.8|31055.8|31076.5|31056.5|31072.5|31052.5|26
1644574720000|2022-02-11 10:18:40|31075.7|31055.7|31079.3|31059.3|31079.5|31059.5|31075|31055|27
1644574730000|2022-02-11 10:18:50|31078.7|31058.7|31073.7|31053.7|31078.7|31058.7|31071.9|31051.9|34
1644574740000|2022-02-11 10:19:00|31073.8|31053.8|31073.7|31053.7|31074.3|31054.3|31072.6|31052.6|21
1644574750000|2022-02-11 10:19:10|31073.6|31053.6|31072.9|31052.9|31074.7|31054.7|31072.7|31052.7|18
1644574760000|2022-02-11 10:19:20|31072.7|31052.7|31074.3|31054.3|31074.7|31054.7|31069.9|31049.9|20
1644574770000|2022-02-11 10:19:30|31074.5|31054.5|31073.1|31053.1|31075|31055|31072.1|31052.1|18
1644574780000|2022-02-11 10:19:40|31073|31053|31073.6|31053.6|31073.6|31053.6|31071.3|31051.3|15
1644574790000|2022-02-11 10:19:50|31074.3|31054.3|31077.1|31057.1|31078|31058|31074.3|31054.3|28
1644574800000|2022-02-11 10:20:00|31076.9|31056.9|31076.9|31056.9|31077|31057|31076.6|31056.6|7
1644574810000|2022-02-11 10:20:10|31076.7|31056.7|31077.7|31057.7|31079.1|31059.1|31076.7|31056.7|11
1644574820000|2022-02-11 10:20:20|31078.6|31058.6|31079.6|31059.6|31079.6|31059.6|31078.2|31058.2|17
1644574830000|2022-02-11 10:20:30|31079.5|31059.5|31079.5|31059.5|31079.9|31059.9|31078.9|31058.9|15
1644574840000|2022-02-11 10:20:40|31079.4|31059.4|31079.2|31059.2|31082.5|31062.5|31078.2|31058.2|22
1644574850000|2022-02-11 10:20:50|31079.4|31059.4|31077.4|31057.4|31082.3|31062.3|31077.4|31057.4|26
1644574860000|2022-02-11 10:21:00|31079|31059|31076.2|31056.2|31080.8|31060.8|31076.2|31056.2|23
1644574870000|2022-02-11 10:21:10|31076.8|31056.8|31074.8|31054.8|31078.9|31058.9|31074.4|31054.4|15
1644574880000|2022-02-11 10:21:20|31074.5|31054.5|31072.5|31052.5|31076.3|31056.3|31072.3|31052.3|20
1644574890000|2022-02-11 10:21:30|31072.8|31052.8|31072.3|31052.3|31072.9|31052.9|31072|31052|16
1644574900000|2022-02-11 10:21:40|31072.9|31052.9|31070.3|31050.3|31075|31055|31070.2|31050.2|27
1644574910000|2022-02-11 10:21:50|31070.5|31050.5|31070.5|31050.5|31070.9|31050.9|31068.7|31048.7|27
1644574920000|2022-02-11 10:22:00|31070.3|31050.3|31068.7|31048.7|31071.6|31051.6|31068.4|31048.4|18
1644574930000|2022-02-11 10:22:10|31068.8|31048.8|31069.2|31049.2|31070|31050|31068.8|31048.8|11
1644574940000|2022-02-11 10:22:20|31067.3|31047.3|31068.9|31048.9|31069|31049|31066.8|31046.8|16
1644574950000|2022-02-11 10:22:30|31069.1|31049.1|31069.3|31049.3|31070|31050|31064.7|31044.7|28
1644574960000|2022-02-11 10:22:40|31069.5|31049.5|31070.4|31050.4|31070.6|31050.6|31067.9|31047.9|28
1644574970000|2022-02-11 10:22:50|31070.5|31050.5|31069.5|31049.5|31071|31051|31067.5|31047.5|25
1644574980000|2022-02-11 10:23:00|31069.6|31049.6|31070.8|31050.8|31070.8|31050.8|31067.8|31047.8|21
1644574990000|2022-02-11 10:23:10|31071.3|31051.3|31072|31052|31073|31053|31070.5|31050.5|22
1644575000000|2022-02-11 10:23:20|31072.1|31052.1|31068.6|31048.6|31072.8|31052.8|31068.6|31048.6|22
1644575010000|2022-02-11 10:23:30|31069.6|31049.6|31068.9|31048.9|31070.7|31050.7|31068.4|31048.4|22
1644575020000|2022-02-11 10:23:40|31069.5|31049.5|31069.5|31049.5|31070.2|31050.2|31067.6|31047.6|23
1644575030000|2022-02-11 10:23:50|31069.6|31049.6|31070|31050|31071.2|31051.2|31069.5|31049.5|26
1644575040000|2022-02-11 10:24:00|31067.9|31047.9|31067|31047|31068.2|31048.2|31064.5|31044.5|21
1644575050000|2022-02-11 10:24:10|31067.4|31047.4|31068.2|31048.2|31069.1|31049.1|31066.2|31046.2|33
1644575060000|2022-02-11 10:24:20|31068.9|31048.9|31067.1|31047.1|31069.1|31049.1|31067|31047|25
1644575070000|2022-02-11 10:24:30|31067.6|31047.6|31066.2|31046.2|31067.7|31047.7|31065.4|31045.4|18
1644575080000|2022-02-11 10:24:40|31066.1|31046.1|31065.1|31045.1|31066.1|31046.1|31065.1|31045.1|16
1644575090000|2022-02-11 10:24:50|31065.4|31045.4|31065.2|31045.2|31066.2|31046.2|31064.3|31044.3|15
1644575100000|2022-02-11 10:25:00|31065.3|31045.3|31064|31044|31065.4|31045.4|31062.9|31042.9|13
1644575110000|2022-02-11 10:25:10|31063.9|31043.9|31066.9|31046.9|31068.4|31048.4|31063.4|31043.4|17
1644575120000|2022-02-11 10:25:20|31065.5|31045.5|31067.4|31047.4|31067.7|31047.7|31065|31045|27
1644575130000|2022-02-11 10:25:30|31067.2|31047.2|31072.5|31052.5|31072.5|31052.5|31067.2|31047.2|23
1644575140000|2022-02-11 10:25:40|31070.1|31050.1|31072.2|31052.2|31072.6|31052.6|31068.2|31048.2|27
1644575150000|2022-02-11 10:25:50|31071|31051|31070.7|31050.7|31072.7|31052.7|31070.4|31050.4|19
1644575160000|2022-02-11 10:26:00|31070.8|31050.8|31069.4|31049.4|31072.7|31052.7|31069.4|31049.4|24
1644575170000|2022-02-11 10:26:10|31072.1|31052.1|31066.9|31046.9|31072.6|31052.6|31066.8|31046.8|27
1644575180000|2022-02-11 10:26:20|31066.6|31046.6|31065.4|31045.4|31067.1|31047.1|31064.7|31044.7|23
1644575190000|2022-02-11 10:26:30|31065.5|31045.5|31065.7|31045.7|31066.7|31046.7|31064.2|31044.2|28
1644575200000|2022-02-11 10:26:40|31065.8|31045.8|31066.4|31046.4|31068.7|31048.7|31065.2|31045.2|25
1644575210000|2022-02-11 10:26:50|31066.8|31046.8|31065.9|31045.9|31068.5|31048.5|31065.8|31045.8|25
1644575220000|2022-02-11 10:27:00|31065.8|31045.8|31066|31046|31066.8|31046.8|31065.3|31045.3|23
1644575230000|2022-02-11 10:27:10|31066.1|31046.1|31067.9|31047.9|31067.9|31047.9|31066.1|31046.1|14
1644575240000|2022-02-11 10:27:20|31067.2|31047.2|31067|31047|31068.2|31048.2|31066.1|31046.1|27
1644575250000|2022-02-11 10:27:30|31067.2|31047.2|31068.1|31048.1|31068.8|31048.8|31067|31047|23
1644575260000|2022-02-11 10:27:40|31067.8|31047.8|31068.6|31048.6|31069|31049|31067.2|31047.2|21
1644575270000|2022-02-11 10:27:50|31069.2|31049.2|31069.2|31049.2|31069.5|31049.5|31068|31048|20
1644575280000|2022-02-11 10:28:00|31068.2|31048.2|31068.2|31048.2|31069.4|31049.4|31068.1|31048.1|13
1644575290000|2022-02-11 10:28:10|31068.9|31048.9|31076.8|31056.8|31078|31058|31067.3|31047.3|23
1644575300000|2022-02-11 10:28:20|31077.1|31057.1|31079.8|31059.8|31080|31060|31077|31057|20
1644575310000|2022-02-11 10:28:30|31077.5|31057.5|31078|31058|31078.5|31058.5|31077.4|31057.4|18
1644575320000|2022-02-11 10:28:40|31077.7|31057.7|31079.6|31059.6|31080.7|31060.7|31077.4|31057.4|14
1644575330000|2022-02-11 10:28:50|31080.1|31060.1|31081.9|31061.9|31083.1|31063.1|31080.1|31060.1|23
1644575340000|2022-02-11 10:29:00|31081.8|31061.8|31082.4|31062.4|31083.9|31063.9|31081.8|31061.8|21
1644575350000|2022-02-11 10:29:10|31082.5|31062.5|31082.4|31062.4|31082.7|31062.7|31080.7|31060.7|15
1644575360000|2022-02-11 10:29:20|31083.1|31063.1|31079.6|31059.6|31083.1|31063.1|31078.5|31058.5|19
1644575370000|2022-02-11 10:29:30|31080.7|31060.7|31078.4|31058.4|31080.7|31060.7|31077.4|31057.4|28
1644575380000|2022-02-11 10:29:40|31078.8|31058.8|31078.7|31058.7|31079.3|31059.3|31077.9|31057.9|29
1644575390000|2022-02-11 10:29:50|31078.8|31058.8|31079.3|31059.3|31079.5|31059.5|31078.4|31058.4|7
1644575400000|2022-02-11 10:30:00|31077.6|31057.6|31083.5|31063.5|31084.6|31064.6|31077.6|31057.6|29
1644575410000|2022-02-11 10:30:10|31083.2|31063.2|31080.5|31060.5|31083.6|31063.6|31080.5|31060.5|24
1644575420000|2022-02-11 10:30:20|31080.8|31060.8|31080.5|31060.5|31081.1|31061.1|31080.2|31060.2|14
1644575430000|2022-02-11 10:30:30|31080.1|31060.1|31076.7|31056.7|31081.3|31061.3|31076.7|31056.7|20
1644575440000|2022-02-11 10:30:40|31076.8|31056.8|31075.7|31055.7|31076.8|31056.8|31075.1|31055.1|21
1644575450000|2022-02-11 10:30:50|31075.9|31055.9|31070.6|31050.6|31075.9|31055.9|31070.6|31050.6|23
1644575460000|2022-02-11 10:31:00|31071.1|31051.1|31075.8|31055.8|31076.5|31056.5|31070.6|31050.6|29
1644575470000|2022-02-11 10:31:10|31074.9|31054.9|31075|31055|31076.7|31056.7|31074.2|31054.2|22
1644575480000|2022-02-11 10:31:20|31074.1|31054.1|31077|31057|31077.1|31057.1|31074.1|31054.1|19
1644575490000|2022-02-11 10:31:30|31076.9|31056.9|31081.3|31061.3|31082.4|31062.4|31076.9|31056.9|23
1644575500000|2022-02-11 10:31:40|31081.9|31061.9|31078.5|31058.5|31085.2|31065.2|31078.5|31058.5|27
1644575510000|2022-02-11 10:31:50|31077.3|31057.3|31079.3|31059.3|31081.4|31061.4|31077.1|31057.1|16
1644575520000|2022-02-11 10:32:00|31078|31058|31081.1|31061.1|31081.1|31061.1|31077.2|31057.2|11
1644575530000|2022-02-11 10:32:10|31080.7|31060.7|31079.4|31059.4|31080.8|31060.8|31079.4|31059.4|18
1644575540000|2022-02-11 10:32:20|31079.3|31059.3|31073.3|31053.3|31080.9|31060.9|31073.3|31053.3|22
1644575550000|2022-02-11 10:32:30|31073.6|31053.6|31076|31056|31078.5|31058.5|31073.5|31053.5|19
1644575560000|2022-02-11 10:32:40|31076.4|31056.4|31077|31057|31077.7|31057.7|31073.8|31053.8|17
1644575570000|2022-02-11 10:32:50|31077.1|31057.1|31077.8|31057.8|31078.1|31058.1|31076.3|31056.3|16
1644575580000|2022-02-11 10:33:00|31079.1|31059.1|31078.3|31058.3|31079.7|31059.7|31076.5|31056.5|14
1644575590000|2022-02-11 10:33:10|31078.7|31058.7|31080|31060|31081.5|31061.5|31078|31058|19
1644575600000|2022-02-11 10:33:20|31079.8|31059.8|31075.2|31055.2|31080.7|31060.7|31074.1|31054.1|29
1644575610000|2022-02-11 10:33:30|31074.4|31054.4|31073.8|31053.8|31075.3|31055.3|31073.5|31053.5|11
1644575620000|2022-02-11 10:33:40|31073.5|31053.5|31061.7|31041.7|31074.7|31054.7|31061.7|31041.7|26
1644575630000|2022-02-11 10:33:50|31063.7|31043.7|31062|31042|31076|31047.2|31058.6|31026|35
1644575640000|2022-02-11 10:34:00|31061.3|31041.3|31063.9|31043.9|31064.7|31044.7|31059|31039|32
1644575650000|2022-02-11 10:34:10|31064|31044|31067.9|31047.9|31068.1|31048.1|31063.5|31043.5|21
1644575660000|2022-02-11 10:34:20|31068|31048|31068.4|31048.4|31068.4|31048.4|31066.3|31046.3|15
1644575670000|2022-02-11 10:34:30|31067.9|31047.9|31067.4|31047.4|31069.5|31049.5|31067|31047|17
1644575680000|2022-02-11 10:34:40|31067.6|31047.6|31065|31045|31068.4|31048.4|31064.9|31044.9|27
1644575690000|2022-02-11 10:34:50|31065.9|31045.9|31065.7|31045.7|31065.9|31045.9|31062.9|31042.9|19
1644575700000|2022-02-11 10:35:00|31065.3|31045.3|31065.9|31045.9|31068.4|31048.4|31064.4|31044.4|24
1644575710000|2022-02-11 10:35:10|31065.7|31045.7|31068.7|31048.7|31068.7|31048.7|31065|31045|20
1644575720000|2022-02-11 10:35:20|31067.7|31047.7|31065.5|31045.5|31069.3|31049.3|31064.5|31044.5|25
1644575730000|2022-02-11 10:35:30|31065.8|31045.8|31064.6|31044.6|31066.1|31046.1|31063.5|31043.5|25
1644575740000|2022-02-11 10:35:40|31064.2|31044.2|31064.4|31044.4|31065.1|31045.1|31063.2|31043.2|18
1644575750000|2022-02-11 10:35:50|31063.4|31043.4|31062.1|31042.1|31064.1|31044.1|31060.6|31040.6|20
1644575760000|2022-02-11 10:36:00|31062.5|31042.5|31068.6|31048.6|31068.6|31048.6|31061.5|31041.5|27
1644575770000|2022-02-11 10:36:10|31066.6|31046.6|31070.7|31050.7|31070.7|31050.7|31066.6|31046.6|34
1644575780000|2022-02-11 10:36:20|31070.5|31050.5|31071.6|31051.6|31073|31053|31069.5|31049.5|24
1644575790000|2022-02-11 10:36:30|31070.8|31050.8|31070.9|31050.9|31071.2|31051.2|31069.6|31049.6|19
1644575800000|2022-02-11 10:36:40|31071.2|31051.2|31066|31046|31071.3|31051.3|31065.1|31045.1|30
1644575810000|2022-02-11 10:36:50|31065.1|31045.1|31065.7|31045.7|31066.4|31046.4|31064.2|31044.2|19
1644575820000|2022-02-11 10:37:00|31065.8|31045.8|31065.5|31045.5|31065.8|31045.8|31065|31045|22
1644575830000|2022-02-11 10:37:10|31065.2|31045.2|31064.7|31044.7|31065.8|31045.8|31064.2|31044.2|24
1644575840000|2022-02-11 10:37:20|31064.1|31044.1|31063.2|31043.2|31064.3|31044.3|31059.9|31039.9|26
1644575850000|2022-02-11 10:37:30|31063.8|31043.8|31061.8|31041.8|31063.8|31043.8|31061.8|31041.8|19
1644575860000|2022-02-11 10:37:40|31062.1|31042.1|31062.3|31042.3|31063.1|31043.1|31062.1|31042.1|23
1644575870000|2022-02-11 10:37:50|31062.2|31042.2|31061.9|31041.9|31063.1|31043.1|31060.8|31040.8|20
1644575880000|2022-02-11 10:38:00|31061.8|31041.8|31061.9|31041.9|31062.5|31042.5|31061.1|31041.1|18
1644575890000|2022-02-11 10:38:10|31061.7|31041.7|31063.9|31043.9|31065.6|31045.6|31061.7|31041.7|19
1644575900000|2022-02-11 10:38:20|31064.2|31044.2|31063.6|31043.6|31064.7|31044.7|31063.1|31043.1|27
1644575910000|2022-02-11 10:38:30|31063.5|31043.5|31063.1|31043.1|31064.7|31044.7|31063.1|31043.1|17
1644575920000|2022-02-11 10:38:40|31063.8|31043.8|31065.4|31045.4|31067.3|31047.3|31063.8|31043.8|23
1644575930000|2022-02-11 10:38:50|31065.2|31045.2|31059.5|31039.5|31065.8|31045.8|31057.5|31037.5|22
1644575940000|2022-02-11 10:39:00|31059.2|31039.2|31058.4|31038.4|31059.6|31039.6|31058.4|31038.4|16
1644575950000|2022-02-11 10:39:10|31058.5|31038.5|31058.5|31038.5|31058.6|31038.6|31058.1|31038.1|9
1644575960000|2022-02-11 10:39:20|31059.4|31039.4|31059.6|31039.6|31059.8|31039.8|31058.4|31038.4|18
1644575970000|2022-02-11 10:39:30|31059.2|31039.2|31062.3|31042.3|31063.4|31043.4|31059.2|31039.2|19
1644575980000|2022-02-11 10:39:40|31063|31043|31062|31042|31063.1|31043.1|31059.9|31039.9|26
1644575990000|2022-02-11 10:39:50|31061.9|31041.9|31062.2|31042.2|31062.4|31042.4|31060.8|31040.8|20
1644576000000|2022-02-11 10:40:00|31062.3|31042.3|31062.2|31042.2|31062.9|31042.9|31061.6|31041.6|20
1644576010000|2022-02-11 10:40:10|31062.3|31042.3|31063.1|31043.1|31063.1|31043.1|31060.8|31040.8|17
1644576020000|2022-02-11 10:40:20|31062.9|31042.9|31061.7|31041.7|31063.9|31043.9|31059.9|31039.9|19
1644576030000|2022-02-11 10:40:30|31061.2|31041.2|31061.8|31041.8|31063.1|31043.1|31061|31041|23
1644576040000|2022-02-11 10:40:40|31062.2|31042.2|31063|31043|31063.2|31043.2|31061.6|31041.6|24
1644576050000|2022-02-11 10:40:50|31065.7|31045.7|31065.6|31045.6|31066.6|31046.6|31064.8|31044.8|28
1644576060000|2022-02-11 10:41:00|31065.4|31045.4|31064.4|31044.4|31067.1|31047.1|31064.2|31044.2|29
1644576070000|2022-02-11 10:41:10|31064.6|31044.6|31065.3|31045.3|31066|31046|31064.6|31044.6|21
1644576080000|2022-02-11 10:41:20|31066|31046|31066.1|31046.1|31066.6|31046.6|31065.5|31045.5|17
1644576090000|2022-02-11 10:41:30|31066.2|31046.2|31066|31046|31066.2|31046.2|31065.3|31045.3|18
1644576100000|2022-02-11 10:41:40|31065.8|31045.8|31066.3|31046.3|31066.9|31046.9|31065.5|31045.5|28
1644576110000|2022-02-11 10:41:50|31066.5|31046.5|31066.4|31046.4|31066.5|31046.5|31066.3|31046.3|4
1644576120000|2022-02-11 10:42:00|31065.4|31045.4|31066.6|31046.6|31069|31049|31065.2|31045.2|28
1644576130000|2022-02-11 10:42:10|31066.7|31046.7|31066.4|31046.4|31067.2|31047.2|31065.6|31045.6|18
1644576140000|2022-02-11 10:42:20|31066.7|31046.7|31067|31047|31067|31047|31065.4|31045.4|14
1644576150000|2022-02-11 10:42:30|31067.1|31047.1|31066.2|31046.2|31067.1|31047.1|31066.2|31046.2|15
1644576160000|2022-02-11 10:42:40|31066.8|31046.8|31063.8|31043.8|31067.4|31047.4|31063.1|31043.1|19
1644576170000|2022-02-11 10:42:50|31063.5|31043.5|31064.9|31044.9|31065.7|31045.7|31063.5|31043.5|21
1644576180000|2022-02-11 10:43:00|31065.1|31045.1|31066.6|31046.6|31067.9|31047.9|31064.6|31044.6|25
1644576190000|2022-02-11 10:43:10|31066.5|31046.5|31062.2|31042.2|31066.6|31046.6|31062.2|31042.2|21
1644576200000|2022-02-11 10:43:20|31062.6|31042.6|31064.4|31044.4|31066.1|31046.1|31061.8|31041.8|19
1644576210000|2022-02-11 10:43:30|31064.7|31044.7|31063.4|31043.4|31064.7|31044.7|31061.1|31041.1|24
1644576220000|2022-02-11 10:43:40|31061.5|31041.5|31061.3|31041.3|31064|31044|31060.6|31040.6|31
1644576230000|2022-02-11 10:43:50|31061.4|31041.4|31061.8|31041.8|31062.6|31042.6|31061.2|31041.2|24
1644576240000|2022-02-11 10:44:00|31063|31043|31061|31041|31064.6|31044.6|31060.2|31040.2|34
1644576250000|2022-02-11 10:44:10|31061.1|31041.1|31062.1|31042.1|31063|31043|31061.1|31041.1|15
1644576260000|2022-02-11 10:44:20|31062|31042|31061.1|31041.1|31062.2|31042.2|31061|31041|15
1644576270000|2022-02-11 10:44:30|31061.7|31041.7|31060.2|31040.2|31061.7|31041.7|31058.8|31038.8|25
1644576280000|2022-02-11 10:44:40|31060.6|31040.6|31061.8|31041.8|31062.9|31042.9|31060.5|31040.5|24
1644576290000|2022-02-11 10:44:50|31062.7|31042.7|31061.8|31041.8|31063.1|31043.1|31061.4|31041.4|13
1644576300000|2022-02-11 10:45:00|31062.4|31042.4|31061|31041|31063.9|31043.9|31060.6|31040.6|27
1644576310000|2022-02-11 10:45:10|31062|31042|31061.1|31041.1|31063.1|31043.1|31059.8|31039.8|25
1644576320000|2022-02-11 10:45:20|31059.6|31039.6|31061.2|31041.2|31063.1|31043.1|31059.6|31039.6|32
1644576330000|2022-02-11 10:45:30|31061.3|31041.3|31061|31041|31061.9|31041.9|31060.1|31040.1|26
1644576340000|2022-02-11 10:45:40|31060.9|31040.9|31062.8|31042.8|31063|31043|31060.3|31040.3|23
1644576350000|2022-02-11 10:45:50|31061|31041|31063.1|31043.1|31065.1|31045.1|31060.8|31040.8|31
1644576360000|2022-02-11 10:46:00|31062.6|31042.6|31063.7|31043.7|31064.5|31044.5|31061.9|31041.9|30
1644576370000|2022-02-11 10:46:10|31062.3|31042.3|31064.6|31044.6|31066.6|31046.6|31062.2|31042.2|31
1644576380000|2022-02-11 10:46:20|31064.9|31044.9|31063|31043|31064.9|31044.9|31061.2|31041.2|27
1644576390000|2022-02-11 10:46:30|31062.8|31042.8|31062.5|31042.5|31064|31044|31062.5|31042.5|27
1644576400000|2022-02-11 10:46:40|31062.4|31042.4|31062.8|31042.8|31064.6|31044.6|31062.4|31042.4|23
1644576410000|2022-02-11 10:46:50|31062.7|31042.7|31063.6|31043.6|31065.4|31045.4|31062.6|31042.6|26
1644576420000|2022-02-11 10:47:00|31063.5|31043.5|31066.3|31046.3|31066.3|31046.3|31063.5|31043.5|17
1644576430000|2022-02-11 10:47:10|31066.7|31046.7|31066.2|31046.2|31066.8|31046.8|31065.9|31045.9|18
1644576440000|2022-02-11 10:47:20|31066.3|31046.3|31069|31049|31070.7|31050.7|31064.8|31044.8|30
1644576450000|2022-02-11 10:47:30|31069.1|31049.1|31066.5|31046.5|31069.4|31049.4|31064.6|31044.6|24
1644576460000|2022-02-11 10:47:40|31066.7|31046.7|31064|31044|31067.2|31047.2|31064|31044|20
1644576470000|2022-02-11 10:47:50|31063.9|31043.9|31067.2|31047.2|31067.6|31047.6|31063.9|31043.9|23
1644576480000|2022-02-11 10:48:00|31066.1|31046.1|31065.6|31045.6|31066.6|31046.6|31064.9|31044.9|24
1644576490000|2022-02-11 10:48:10|31065.3|31045.3|31066.3|31046.3|31066.4|31046.4|31065|31045|16
1644576500000|2022-02-11 10:48:20|31066.6|31046.6|31063.7|31043.7|31066.6|31046.6|31063.7|31043.7|17
1644576510000|2022-02-11 10:48:30|31063.9|31043.9|31064.7|31044.7|31066|31046|31063.6|31043.6|26
1644576520000|2022-02-11 10:48:40|31064.9|31044.9|31064|31044|31064.9|31044.9|31063|31043|25
1644576530000|2022-02-11 10:48:50|31064.1|31044.1|31063.3|31043.3|31065.3|31045.3|31061.6|31041.6|20
1644576540000|2022-02-11 10:49:00|31063.2|31043.2|31064.1|31044.1|31065.2|31045.2|31062.7|31042.7|17
1644576550000|2022-02-11 10:49:10|31063.9|31043.9|31064|31044|31064.5|31044.5|31063.2|31043.2|20
1644576560000|2022-02-11 10:49:20|31064.1|31044.1|31063.8|31043.8|31064.6|31044.6|31063.7|31043.7|15
1644576570000|2022-02-11 10:49:30|31063.7|31043.7|31063.8|31043.8|31065.2|31045.2|31062.6|31042.6|22
1644576580000|2022-02-11 10:49:40|31063.7|31043.7|31063.2|31043.2|31063.9|31043.9|31062.3|31042.3|15
1644576590000|2022-02-11 10:49:50|31062.9|31042.9|31063.7|31043.7|31063.7|31043.7|31062.4|31042.4|13
1644576600000|2022-02-11 10:50:00|31063.5|31043.5|31064.8|31044.8|31065.5|31045.5|31063|31043|20
1644576610000|2022-02-11 10:50:10|31064.7|31044.7|31061.5|31041.5|31064.7|31044.7|31061.5|31041.5|21
1644576620000|2022-02-11 10:50:20|31061.6|31041.6|31062.8|31042.8|31063|31043|31061.6|31041.6|8
1644576630000|2022-02-11 10:50:30|31062.7|31042.7|31062.6|31042.6|31062.7|31042.7|31061.6|31041.6|11
1644576640000|2022-02-11 10:50:40|31062.7|31042.7|31065|31045|31065.7|31045.7|31062|31042|19
1644576650000|2022-02-11 10:50:50|31064.4|31044.4|31063.7|31043.7|31064.4|31044.4|31062.8|31042.8|11
1644576660000|2022-02-11 10:51:00|31063.8|31043.8|31063.5|31043.5|31064.4|31044.4|31063.5|31043.5|14
1644576670000|2022-02-11 10:51:10|31063.4|31043.4|31061.7|31041.7|31063.4|31043.4|31060.5|31040.5|22
1644576680000|2022-02-11 10:51:20|31061.8|31041.8|31061.2|31041.2|31061.8|31041.8|31059.8|31039.8|20
1644576690000|2022-02-11 10:51:30|31061.1|31041.1|31060.5|31040.5|31062.5|31042.5|31060|31040|24
1644576700000|2022-02-11 10:51:40|31062|31042|31059.6|31039.6|31062|31042|31059.4|31039.4|23
1644576710000|2022-02-11 10:51:50|31059.4|31039.4|31060.4|31040.4|31060.7|31040.7|31058.1|31038.1|25
1644576720000|2022-02-11 10:52:00|31061.1|31041.1|31062.1|31042.1|31062.1|31042.1|31059.4|31039.4|23
1644576730000|2022-02-11 10:52:10|31062.3|31042.3|31062.5|31042.5|31062.7|31042.7|31060.8|31040.8|25
1644576740000|2022-02-11 10:52:20|31062.4|31042.4|31061.5|31041.5|31062.5|31042.5|31060.4|31040.4|24
1644576750000|2022-02-11 10:52:30|31062.1|31042.1|31059.4|31039.4|31062.1|31042.1|31059.3|31039.3|25
1644576760000|2022-02-11 10:52:40|31059.1|31039.1|31061.6|31041.6|31061.8|31041.8|31058.8|31038.8|28
1644576770000|2022-02-11 10:52:50|31061.7|31041.7|31061.2|31041.2|31061.8|31041.8|31060.2|31040.2|15
1644576780000|2022-02-11 10:53:00|31061.1|31041.1|31061.2|31041.2|31061.7|31041.7|31059.3|31039.3|13
1644576790000|2022-02-11 10:53:10|31061.6|31041.6|31062.1|31042.1|31062.1|31042.1|31059.3|31039.3|14
1644576800000|2022-02-11 10:53:20|31062|31042|31062.4|31042.4|31063.4|31043.4|31062|31042|25
1644576810000|2022-02-11 10:53:30|31062.5|31042.5|31062.9|31042.9|31062.9|31042.9|31062.3|31042.3|9
1644576820000|2022-02-11 10:53:40|31062.8|31042.8|31062.1|31042.1|31062.8|31042.8|31061.3|31041.3|16
1644576830000|2022-02-11 10:53:50|31062.2|31042.2|31063.3|31043.3|31063.4|31043.4|31061.2|31041.2|21
1644576840000|2022-02-11 10:54:00|31062.4|31042.4|31061.4|31041.4|31062.5|31042.5|31060.5|31040.5|21
1644576850000|2022-02-11 10:54:10|31059.7|31039.7|31057.4|31037.4|31060.1|31040.1|31056.8|31036.8|29
1644576860000|2022-02-11 10:54:20|31058.3|31038.3|31057.4|31037.4|31058.3|31038.3|31056.1|31036.1|27
1644576870000|2022-02-11 10:54:30|31056.9|31036.9|31057.3|31037.3|31057.9|31037.9|31056.4|31036.4|21
1644576880000|2022-02-11 10:54:40|31057.4|31037.4|31056|31036|31058.4|31038.4|31056|31036|27
1644576890000|2022-02-11 10:54:50|31057.2|31037.2|31058.6|31038.6|31058.6|31038.6|31055.8|31035.8|21
1644576900000|2022-02-11 10:55:00|31055.7|31035.7|31055|31035|31057.7|31037.7|31052.1|31032.1|32
1644576910000|2022-02-11 10:55:10|31055.8|31035.8|31053.3|31033.3|31056|31036|31053.3|31033.3|19
1644576920000|2022-02-11 10:55:20|31053.4|31033.4|31051.1|31031.1|31053.5|31033.5|31051|31031|27
1644576930000|2022-02-11 10:55:30|31050.1|31030.1|31049.8|31029.8|31050.7|31030.7|31048|31028|26
1644576940000|2022-02-11 10:55:40|31048.7|31028.7|31049.5|31029.5|31049.7|31029.7|31048.6|31028.6|15
1644576950000|2022-02-11 10:55:50|31049.7|31029.7|31050.5|31030.5|31050.7|31030.7|31048.7|31028.7|12
1644576960000|2022-02-11 10:56:00|31051.1|31031.1|31050.1|31030.1|31051.2|31031.2|31048.2|31028.2|26
1644576970000|2022-02-11 10:56:10|31050.2|31030.2|31051.3|31031.3|31051.3|31031.3|31050|31030|13
1644576980000|2022-02-11 10:56:20|31051.4|31031.4|31050.5|31030.5|31051.7|31031.7|31050.4|31030.4|20
1644576990000|2022-02-11 10:56:30|31050.2|31030.2|31050.5|31030.5|31051.6|31031.6|31050.1|31030.1|21
1644577000000|2022-02-11 10:56:40|31050.7|31030.7|31049|31029|31050.7|31030.7|31048|31028|13
1644577010000|2022-02-11 10:56:50|31049.2|31029.2|31049.1|31029.1|31049.2|31029.2|31048.9|31028.9|9
1644577020000|2022-02-11 10:57:00|31049.2|31029.2|31048.7|31028.7|31049.3|31029.3|31048.4|31028.4|10
1644577030000|2022-02-11 10:57:10|31048.9|31028.9|31048.9|31028.9|31049.6|31029.6|31048.7|31028.7|12
1644577040000|2022-02-11 10:57:20|31048.6|31028.6|31047.9|31027.9|31049.7|31029.7|31047.9|31027.9|16
1644577050000|2022-02-11 10:57:30|31048.4|31028.4|31048.3|31028.3|31050.6|31030.6|31047.7|31027.7|19
1644577060000|2022-02-11 10:57:40|31049.2|31029.2|31049.1|31029.1|31049.8|31029.8|31048.7|31028.7|14
1644577070000|2022-02-11 10:57:50|31048.2|31028.2|31048|31028|31049.9|31029.9|31047.4|31027.4|23
1644577080000|2022-02-11 10:58:00|31048.4|31028.4|31048.2|31028.2|31048.7|31028.7|31046.3|31026.3|23
1644577090000|2022-02-11 10:58:10|31047.7|31027.7|31047|31027|31049.3|31029.3|31047|31027|19
1644577100000|2022-02-11 10:58:20|31047.3|31027.3|31045.2|31025.2|31048.5|31028.5|31045.2|31025.2|24
1644577110000|2022-02-11 10:58:30|31045.4|31025.4|31045.5|31025.5|31047.9|31027.9|31043.3|31023.3|25
1644577120000|2022-02-11 10:58:40|31046.9|31026.9|31046.9|31026.9|31047.1|31027.1|31046.7|31026.7|11
1644577130000|2022-02-11 10:58:50|31046.4|31026.4|31044.8|31024.8|31047|31027|31044.6|31024.6|11
1644577140000|2022-02-11 10:59:00|31045|31025|31047.2|31027.2|31047.2|31027.2|31044.6|31024.6|25
1644577150000|2022-02-11 10:59:10|31047.3|31027.3|31047.9|31027.9|31048.1|31028.1|31046|31026|22
1644577160000|2022-02-11 10:59:20|31047.8|31027.8|31044.7|31024.7|31048.4|31028.4|31043.8|31023.8|27
1644577170000|2022-02-11 10:59:30|31044.8|31024.8|31041.8|31021.8|31044.8|31024.8|31040.6|31020.6|28
1644577180000|2022-02-11 10:59:40|31041.7|31021.7|31040.4|31020.4|31042|31022|31040.3|31020.3|19
1644577190000|2022-02-11 10:59:50|31040.3|31020.3|31044.7|31024.7|31045.2|31025.2|31040.3|31020.3|24
1644577200000|2022-02-11 11:00:00|31044.1|31024.1|31049.6|31029.6|31050.5|31030.5|31043.9|31023.9|31
1644577210000|2022-02-11 11:00:10|31048.3|31028.3|31050.4|31030.4|31050.4|31030.4|31047.2|31027.2|24
1644577220000|2022-02-11 11:00:20|31052|31032|31053.4|31033.4|31054|31034|31051.3|31031.3|31
1644577230000|2022-02-11 11:00:30|31052.7|31032.7|31051.4|31031.4|31052.7|31032.7|31048.8|31028.8|27
1644577240000|2022-02-11 11:00:40|31051.9|31031.9|31052.8|31032.8|31052.8|31032.8|31049.4|31029.4|23
1644577250000|2022-02-11 11:00:50|31051.9|31031.9|31050.5|31030.5|31052.9|31032.9|31050.2|31030.2|24
1644577260000|2022-02-11 11:01:00|31050.7|31030.7|31051|31031|31051.7|31031.7|31050.2|31030.2|19
1644577270000|2022-02-11 11:01:10|31050.9|31030.9|31050.8|31030.8|31052|31032|31050.5|31030.5|15
1644577280000|2022-02-11 11:01:20|31048.5|31028.5|31047.9|31027.9|31053|31033|31047.5|31027.5|24
1644577290000|2022-02-11 11:01:30|31047.7|31027.7|31049.5|31029.5|31052.6|31032.6|31047.2|31027.2|23
1644577300000|2022-02-11 11:01:40|31048.8|31028.8|31051.6|31031.6|31052.7|31032.7|31048.6|31028.6|18
1644577310000|2022-02-11 11:01:50|31051.7|31031.7|31050.8|31030.8|31052.5|31032.5|31049.8|31029.8|20
1644577320000|2022-02-11 11:02:00|31051.1|31031.1|31049.7|31029.7|31051.1|31031.1|31048.6|31028.6|22
1644577330000|2022-02-11 11:02:10|31049.6|31029.6|31048.7|31028.7|31050.2|31030.2|31048.3|31028.3|10
1644577340000|2022-02-11 11:02:20|31048|31028|31049.7|31029.7|31051.2|31031.2|31048|31028|29
1644577350000|2022-02-11 11:02:30|31051|31031|31052.7|31032.7|31052.8|31032.8|31050.2|31030.2|19
1644577360000|2022-02-11 11:02:40|31052.9|31032.9|31053.2|31033.2|31054.1|31034.1|31052.1|31032.1|19
1644577370000|2022-02-11 11:02:50|31053.9|31033.9|31054.1|31034.1|31054.6|31034.6|31053.1|31033.1|15
1644577380000|2022-02-11 11:03:00|31054.2|31034.2|31054.9|31034.9|31056.3|31036.3|31054.2|31034.2|22
1644577390000|2022-02-11 11:03:10|31055.2|31035.2|31054.4|31034.4|31056.5|31036.5|31053.3|31033.3|25
1644577400000|2022-02-11 11:03:20|31054.5|31034.5|31057.1|31037.1|31057.1|31037.1|31054.5|31034.5|16
1644577410000|2022-02-11 11:03:30|31058.7|31038.7|31056.8|31036.8|31058.8|31038.8|31056.3|31036.3|27
1644577420000|2022-02-11 11:03:40|31056.2|31036.2|31057.9|31037.9|31058.3|31038.3|31055.6|31035.6|30
1644577430000|2022-02-11 11:03:50|31057.5|31037.5|31056.1|31036.1|31057.7|31037.7|31056|31036|16
1644577440000|2022-02-11 11:04:00|31055.7|31035.7|31056.1|31036.1|31056.8|31036.8|31052.9|31032.9|30
1644577450000|2022-02-11 11:04:10|31056.4|31036.4|31057.7|31037.7|31057.7|31037.7|31055.2|31035.2|27
1644577460000|2022-02-11 11:04:20|31057.5|31037.5|31053.8|31033.8|31057.5|31037.5|31053.7|31033.7|28
1644577470000|2022-02-11 11:04:30|31054.3|31034.3|31052.5|31032.5|31055.6|31035.6|31050.4|31030.4|26
1644577480000|2022-02-11 11:04:40|31051.3|31031.3|31048.7|31028.7|31052.1|31032.1|31048.6|31028.6|22
1644577490000|2022-02-11 11:04:50|31049.1|31029.1|31051.2|31031.2|31051.2|31031.2|31048.7|31028.7|13
1644577500000|2022-02-11 11:05:00|31050.6|31030.6|31050.3|31030.3|31051|31031|31049.6|31029.6|21
1644577510000|2022-02-11 11:05:10|31050.4|31030.4|31049.5|31029.5|31052.1|31032.1|31049.5|31029.5|20
1644577520000|2022-02-11 11:05:20|31050.3|31030.3|31051.4|31031.4|31051.4|31031.4|31049.8|31029.8|29
1644577530000|2022-02-11 11:05:30|31051.2|31031.2|31052.2|31032.2|31052.3|31032.3|31051.1|31031.1|9
1644577540000|2022-02-11 11:05:40|31051.2|31031.2|31053.2|31033.2|31053.8|31033.8|31051.2|31031.2|13
1644577550000|2022-02-11 11:05:50|31053.1|31033.1|31054.5|31034.5|31055.1|31035.1|31052.9|31032.9|18
1644577560000|2022-02-11 11:06:00|31054.4|31034.4|31054.6|31034.6|31054.8|31034.8|31053.8|31033.8|23
1644577570000|2022-02-11 11:06:10|31053.9|31033.9|31054.1|31034.1|31054.6|31034.6|31053.9|31033.9|17
1644577580000|2022-02-11 11:06:20|31054|31034|31054.2|31034.2|31054.5|31034.5|31053.8|31033.8|13
1644577590000|2022-02-11 11:06:30|31054.3|31034.3|31054.3|31034.3|31054.7|31034.7|31053.9|31033.9|12
1644577600000|2022-02-11 11:06:40|31054.5|31034.5|31054.5|31034.5|31055|31035|31054.3|31034.3|7
1644577610000|2022-02-11 11:06:50|31054.4|31034.4|31052.2|31032.2|31054.7|31034.7|31051.5|31031.5|18
1644577620000|2022-02-11 11:07:00|31052.6|31032.6|31052.3|31032.3|31052.9|31032.9|31052|31032|14
1644577630000|2022-02-11 11:07:10|31052.5|31032.5|31053.6|31033.6|31054.9|31034.9|31052.2|31032.2|22
1644577640000|2022-02-11 11:07:20|31052.6|31032.6|31051.9|31031.9|31052.8|31032.8|31051.6|31031.6|13
1644577650000|2022-02-11 11:07:30|31052.7|31032.7|31050.9|31030.9|31054|31034|31050.9|31030.9|20
1644577660000|2022-02-11 11:07:40|31051|31031|31049.4|31029.4|31051|31031|31049.4|31029.4|17
1644577670000|2022-02-11 11:07:50|31049.8|31029.8|31050.5|31030.5|31050.5|31030.5|31049.2|31029.2|12
1644577680000|2022-02-11 11:08:00|31050.1|31030.1|31050.5|31030.5|31051.6|31031.6|31050.1|31030.1|12
1644577690000|2022-02-11 11:08:10|31051.3|31031.3|31050|31030|31053.3|31033.3|31049.1|31029.1|23
1644577700000|2022-02-11 11:08:20|31050.5|31030.5|31048.9|31028.9|31051|31031|31048.8|31028.8|14
1644577710000|2022-02-11 11:08:30|31049.7|31029.7|31049.5|31029.5|31052|31032|31048.8|31028.8|12
1644577720000|2022-02-11 11:08:40|31049.3|31029.3|31048.4|31028.4|31049.3|31029.3|31048.2|31028.2|14
1644577730000|2022-02-11 11:08:50|31048.5|31028.5|31048.6|31028.6|31049.6|31029.6|31048.2|31028.2|11
1644577740000|2022-02-11 11:09:00|31049|31029|31048.5|31028.5|31050.9|31030.9|31048|31028|17
1644577750000|2022-02-11 11:09:10|31050.5|31030.5|31051.7|31031.7|31052.4|31032.4|31049.6|31029.6|21
1644577760000|2022-02-11 11:09:20|31052.5|31032.5|31052.1|31032.1|31053|31033|31050.8|31030.8|18
1644577770000|2022-02-11 11:09:30|31051.5|31031.5|31052.1|31032.1|31052.6|31032.6|31050.2|31030.2|19
1644577780000|2022-02-11 11:09:40|31052|31032|31053.7|31033.7|31053.7|31033.7|31051.3|31031.3|19
1644577790000|2022-02-11 11:09:50|31053.1|31033.1|31052.9|31032.9|31053.5|31033.5|31050.8|31030.8|11
1644577800000|2022-02-11 11:10:00|31053.3|31033.3|31054.2|31034.2|31054.2|31034.2|31053.2|31033.2|14
1644577810000|2022-02-11 11:10:10|31054.1|31034.1|31053.5|31033.5|31054.1|31034.1|31052.9|31032.9|18
1644577820000|2022-02-11 11:10:20|31053.4|31033.4|31053|31033|31054.1|31034.1|31051.6|31031.6|16
1644577830000|2022-02-11 11:10:30|31053.9|31033.9|31053.3|31033.3|31054.1|31034.1|31052.8|31032.8|24
1644577840000|2022-02-11 11:10:40|31053.4|31033.4|31052.4|31032.4|31054.2|31034.2|31052.4|31032.4|17
1644577850000|2022-02-11 11:10:50|31052.8|31032.8|31053.1|31033.1|31054.2|31034.2|31052.8|31032.8|21
1644577860000|2022-02-11 11:11:00|31053.4|31033.4|31053.1|31033.1|31053.4|31033.4|31052.8|31032.8|7
1644577870000|2022-02-11 11:11:10|31052.7|31032.7|31052.3|31032.3|31054.2|31034.2|31052|31032|12
1644577880000|2022-02-11 11:11:20|31052.1|31032.1|31054.6|31034.6|31054.6|31034.6|31052.1|31032.1|13
1644577890000|2022-02-11 11:11:30|31054.2|31034.2|31056.4|31036.4|31056.6|31036.6|31053.7|31033.7|20
1644577900000|2022-02-11 11:11:40|31056.6|31036.6|31056.7|31036.7|31057.8|31037.8|31056.5|31036.5|17
1644577910000|2022-02-11 11:11:50|31056.9|31036.9|31058.3|31038.3|31059.3|31039.3|31056.6|31036.6|18
1644577920000|2022-02-11 11:12:00|31058.7|31038.7|31057.5|31037.5|31058.9|31038.9|31056.8|31036.8|23
1644577930000|2022-02-11 11:12:10|31057.7|31037.7|31058|31038|31058.2|31038.2|31057.3|31037.3|13
1644577940000|2022-02-11 11:12:20|31057.7|31037.7|31059.6|31039.6|31059.6|31039.6|31057.7|31037.7|17
1644577950000|2022-02-11 11:12:30|31059.7|31039.7|31059.5|31039.5|31061|31041|31059.4|31039.4|24
1644577960000|2022-02-11 11:12:40|31047.1|31027.1|31046.7|31026.7|31049.3|31029.3|31043.2|31023.2|20
1644577970000|2022-02-11 11:12:50|31046.8|31026.8|31049.4|31029.4|31050.4|31030.4|31042.8|31022.8|31
1644577980000|2022-02-11 11:13:00|31049.5|31029.5|31050.4|31030.4|31053.4|31033.4|31049.5|31029.5|25
1644577990000|2022-02-11 11:13:10|31049.8|31029.8|31051.5|31031.5|31053.4|31033.4|31049.8|31029.8|23
1644578000000|2022-02-11 11:13:20|31052.5|31032.5|31048.4|31028.4|31052.7|31032.7|31047.5|31027.5|24
1644578010000|2022-02-11 11:13:30|31048.2|31028.2|31048.8|31028.8|31050|31030|31047.9|31027.9|13
1644578020000|2022-02-11 11:13:40|31049.3|31029.3|31049.8|31029.8|31052.6|31032.6|31048.8|31028.8|14
1644578030000|2022-02-11 11:13:50|31049.6|31029.6|31054.9|31034.9|31054.9|31034.9|31049.5|31029.5|19
1644578040000|2022-02-11 11:14:00|31055.4|31035.4|31053.1|31033.1|31055.4|31035.4|31051.6|31031.6|23
1644578050000|2022-02-11 11:14:10|31053.2|31033.2|31053.7|31033.7|31053.9|31033.9|31052.6|31032.6|11
1644578060000|2022-02-11 11:14:20|31053.6|31033.6|31052.9|31032.9|31053.6|31033.6|31052.6|31032.6|17
1644578070000|2022-02-11 11:14:30|31053.1|31033.1|31052.9|31032.9|31053.6|31033.6|31052.9|31032.9|5
1644578080000|2022-02-11 11:14:40|31052.8|31032.8|31053.5|31033.5|31053.8|31033.8|31052.8|31032.8|11
1644578090000|2022-02-11 11:14:50|31053.4|31033.4|31050.1|31030.1|31053.8|31033.8|31050.1|31030.1|13
1644578100000|2022-02-11 11:15:00|31050.4|31030.4|31050.5|31030.5|31051.5|31031.5|31050.1|31030.1|20
1644578110000|2022-02-11 11:15:10|31050|31030|31050.6|31030.6|31051.1|31031.1|31049.5|31029.5|14
1644578120000|2022-02-11 11:15:20|31050.7|31030.7|31050.8|31030.8|31050.9|31030.9|31049.7|31029.7|15
1644578130000|2022-02-11 11:15:30|31050.7|31030.7|31048.6|31028.6|31051.8|31031.8|31048.6|31028.6|20
1644578140000|2022-02-11 11:15:40|31049.2|31029.2|31048.4|31028.4|31049.5|31029.5|31047.8|31027.8|22
1644578150000|2022-02-11 11:15:50|31048|31028|31050.7|31030.7|31051.3|31031.3|31048|31028|20
1644578160000|2022-02-11 11:16:00|31050.5|31030.5|31051.3|31031.3|31051.6|31031.6|31050.2|31030.2|11
1644578170000|2022-02-11 11:16:10|31051.4|31031.4|31050.5|31030.5|31051.4|31031.4|31049.5|31029.5|18
1644578180000|2022-02-11 11:16:20|31050.3|31030.3|31049.2|31029.2|31050.3|31030.3|31047.8|31027.8|15
1644578190000|2022-02-11 11:16:30|31048.8|31028.8|31050.5|31030.5|31050.5|31030.5|31048.7|31028.7|19
1644578200000|2022-02-11 11:16:40|31049.7|31029.7|31051.3|31031.3|31052|31032|31049.7|31029.7|14
1644578210000|2022-02-11 11:16:50|31051.1|31031.1|31049.8|31029.8|31051.1|31031.1|31048.5|31028.5|16
1644578220000|2022-02-11 11:17:00|31049.7|31029.7|31049.5|31029.5|31049.9|31029.9|31049.3|31029.3|14
1644578230000|2022-02-11 11:17:10|31049.4|31029.4|31047.7|31027.7|31049.5|31029.5|31047.2|31027.2|19
1644578240000|2022-02-11 11:17:20|31047|31027|31046.9|31026.9|31047.7|31027.7|31046.4|31026.4|14
1644578250000|2022-02-11 11:17:30|31047.3|31027.3|31046.8|31026.8|31047.3|31027.3|31046.8|31026.8|5
1644578260000|2022-02-11 11:17:40|31046.7|31026.7|31045.6|31025.6|31046.7|31026.7|31045.4|31025.4|12
1644578270000|2022-02-11 11:17:50|31045.5|31025.5|31046.4|31026.4|31046.7|31026.7|31045.5|31025.5|9
1644578280000|2022-02-11 11:18:00|31046.6|31026.6|31048.8|31028.8|31048.8|31028.8|31046.1|31026.1|19
1644578290000|2022-02-11 11:18:10|31049.2|31029.2|31049.7|31029.7|31049.8|31029.8|31048.5|31028.5|15
1644578300000|2022-02-11 11:18:20|31049.6|31029.6|31049.3|31029.3|31050.5|31030.5|31049.1|31029.1|18
1644578310000|2022-02-11 11:18:30|31049.5|31029.5|31049.5|31029.5|31050|31030|31049.4|31029.4|15
1644578320000|2022-02-11 11:18:40|31049.9|31029.9|31050.3|31030.3|31051.5|31031.5|31049.6|31029.6|16
1644578330000|2022-02-11 11:18:50|31049.8|31029.8|31050.4|31030.4|31050.4|31030.4|31049.5|31029.5|11
1644578340000|2022-02-11 11:19:00|31050.3|31030.3|31048.7|31028.7|31050.3|31030.3|31047.4|31027.4|21
1644578350000|2022-02-11 11:19:10|31048.6|31028.6|31049.3|31029.3|31049.5|31029.5|31048.6|31028.6|18
1644578360000|2022-02-11 11:19:20|31049.4|31029.4|31049.9|31029.9|31050.2|31030.2|31049.3|31029.3|10
1644578370000|2022-02-11 11:19:30|31050|31030|31049.7|31029.7|31053|31033|31049.5|31029.5|22
1644578380000|2022-02-11 11:19:40|31049.4|31029.4|31045.3|31025.3|31049.5|31029.5|31045.3|31025.3|19
1644578390000|2022-02-11 11:19:50|31045.6|31025.6|31045.3|31025.3|31045.8|31025.8|31043.9|31023.9|16
1644578400000|2022-02-11 11:20:00|31044.6|31024.6|31045.6|31025.6|31045.6|31025.6|31044.4|31024.4|19
1644578410000|2022-02-11 11:20:10|31044.9|31024.9|31045.3|31025.3|31045.4|31025.4|31044.9|31024.9|10
1644578420000|2022-02-11 11:20:20|31045.2|31025.2|31046|31026|31047|31027|31045|31025|22
1644578430000|2022-02-11 11:20:30|31045.6|31025.6|31045.9|31025.9|31046.5|31026.5|31045.6|31025.6|12
1644578440000|2022-02-11 11:20:40|31046|31026|31046|31026|31046|31026|31045.3|31025.3|14
1644578450000|2022-02-11 11:20:50|31045.7|31025.7|31044.1|31024.1|31045.7|31025.7|31043.8|31023.8|13
1644578460000|2022-02-11 11:21:00|31044|31024|31044.7|31024.7|31045.3|31025.3|31043.5|31023.5|14
1644578470000|2022-02-11 11:21:10|31044.1|31024.1|31044|31024|31044.6|31024.6|31043.7|31023.7|8
1644578480000|2022-02-11 11:21:20|31043.9|31023.9|31044.1|31024.1|31044.6|31024.6|31043.3|31023.3|13
1644578490000|2022-02-11 11:21:30|31044.2|31024.2|31043.9|31023.9|31044.4|31024.4|31043.7|31023.7|6
1644578500000|2022-02-11 11:21:40|31044.3|31024.3|31045.2|31025.2|31045.9|31025.9|31044.3|31024.3|15
1644578510000|2022-02-11 11:21:50|31045|31025|31045.4|31025.4|31046.5|31026.5|31045|31025|16
1644578520000|2022-02-11 11:22:00|31045.5|31025.5|31045.5|31025.5|31046.3|31026.3|31045.2|31025.2|12
1644578530000|2022-02-11 11:22:10|31045.1|31025.1|31045|31025|31045.7|31025.7|31045|31025|12
1644578540000|2022-02-11 11:22:20|31045.1|31025.1|31044.7|31024.7|31045.3|31025.3|31043.9|31023.9|17
1644578550000|2022-02-11 11:22:30|31043.9|31023.9|31045.6|31025.6|31047.5|31027.5|31042.9|31022.9|19
1644578560000|2022-02-11 11:22:40|31044.9|31024.9|31045.1|31025.1|31046.8|31026.8|31044|31024|18
1644578570000|2022-02-11 11:22:50|31045.8|31025.8|31045.6|31025.6|31045.9|31025.9|31044.4|31024.4|25
1644578580000|2022-02-11 11:23:00|31045.7|31025.7|31047.2|31027.2|31047.2|31027.2|31044.7|31024.7|17
1644578590000|2022-02-11 11:23:10|31047.1|31027.1|31047.1|31027.1|31047.9|31027.9|31045.6|31025.6|20
1644578600000|2022-02-11 11:23:20|31046.9|31026.9|31047.8|31027.8|31049.6|31029.6|31046.1|31026.1|24
1644578610000|2022-02-11 11:23:30|31048.2|31028.2|31050.9|31030.9|31050.9|31030.9|31047.8|31027.8|24
1644578620000|2022-02-11 11:23:40|31050.8|31030.8|31049.8|31029.8|31051.4|31031.4|31049.1|31029.1|8
1644578630000|2022-02-11 11:23:50|31050.1|31030.1|31049.2|31029.2|31050.1|31030.1|31049.1|31029.1|14
1644578640000|2022-02-11 11:24:00|31049.3|31029.3|31048.1|31028.1|31049.3|31029.3|31046.8|31026.8|16
1644578650000|2022-02-11 11:24:10|31048.2|31028.2|31048.1|31028.1|31048.2|31028.2|31047.9|31027.9|9
1644578660000|2022-02-11 11:24:20|31048|31028|31049.7|31029.7|31049.7|31029.7|31048|31028|11
1644578670000|2022-02-11 11:24:30|31049.9|31029.9|31049.4|31029.4|31051.3|31031.3|31049.1|31029.1|22
1644578680000|2022-02-11 11:24:40|31049.5|31029.5|31049.9|31029.9|31050.3|31030.3|31049.2|31029.2|16
1644578690000|2022-02-11 11:24:50|31049.8|31029.8|31050.4|31030.4|31050.9|31030.9|31049.7|31029.7|10
1644578700000|2022-02-11 11:25:00|31050.6|31030.6|31050.8|31030.8|31051.1|31031.1|31050.3|31030.3|11
1644578710000|2022-02-11 11:25:10|31050.7|31030.7|31051.2|31031.2|31051.8|31031.8|31050.7|31030.7|13
1644578720000|2022-02-11 11:25:20|31051.1|31031.1|31055|31035|31055|31035|31051.1|31031.1|19
1644578730000|2022-02-11 11:25:30|31054|31034|31055.1|31035.1|31055.1|31035.1|31054|31034|18
1644578740000|2022-02-11 11:25:40|31055|31035|31057.4|31037.4|31057.9|31037.9|31055|31035|24
1644578750000|2022-02-11 11:25:50|31057.5|31037.5|31056.5|31036.5|31057.5|31037.5|31054.6|31034.6|20
1644578760000|2022-02-11 11:26:00|31056.4|31036.4|31057.2|31037.2|31057.3|31037.3|31055.9|31035.9|19
1644578770000|2022-02-11 11:26:10|31057.3|31037.3|31055.3|31035.3|31057.8|31037.8|31054.9|31034.9|21
1644578780000|2022-02-11 11:26:20|31056.4|31036.4|31056.4|31036.4|31057.4|31037.4|31055.7|31035.7|20
1644578790000|2022-02-11 11:26:30|31056.5|31036.5|31056.1|31036.1|31057.5|31037.5|31056.1|31036.1|12
1644578800000|2022-02-11 11:26:40|31056.2|31036.2|31052.8|31032.8|31056.4|31036.4|31052.8|31032.8|18
1644578810000|2022-02-11 11:26:50|31052.9|31032.9|31053.1|31033.1|31053.1|31033.1|31052.2|31032.2|16
1644578820000|2022-02-11 11:27:00|31052.5|31032.5|31052.3|31032.3|31052.6|31032.6|31051.8|31031.8|13
1644578830000|2022-02-11 11:27:10|31052.4|31032.4|31052.2|31032.2|31052.8|31032.8|31051.9|31031.9|8
1644578840000|2022-02-11 11:27:20|31052.4|31032.4|31054.2|31034.2|31054.5|31034.5|31052.4|31032.4|17
1644578850000|2022-02-11 11:27:30|31053.5|31033.5|31053.6|31033.6|31054|31034|31053.5|31033.5|11
1644578860000|2022-02-11 11:27:40|31053.9|31033.9|31052|31032|31054|31034|31052|31032|20
1644578870000|2022-02-11 11:27:50|31052.3|31032.3|31050.6|31030.6|31052.3|31032.3|31050.2|31030.2|20
1644578880000|2022-02-11 11:28:00|31050.5|31030.5|31050.6|31030.6|31050.8|31030.8|31050.1|31030.1|13
1644578890000|2022-02-11 11:28:10|31050.5|31030.5|31051.4|31031.4|31051.4|31031.4|31050.2|31030.2|19
1644578900000|2022-02-11 11:28:20|31051|31031|31053.1|31033.1|31053.6|31033.6|31050.2|31030.2|23
1644578910000|2022-02-11 11:28:30|31052.6|31032.6|31051.6|31031.6|31052.6|31032.6|31051.1|31031.1|24
1644578920000|2022-02-11 11:28:40|31049.3|31029.3|31049.7|31029.7|31051.8|31031.8|31049.3|31029.3|18
1644578930000|2022-02-11 11:28:50|31049.8|31029.8|31051.3|31031.3|31051.6|31031.6|31049.4|31029.4|16
1644578940000|2022-02-11 11:29:00|31051.4|31031.4|31049.9|31029.9|31051.6|31031.6|31049.8|31029.8|20
1644578950000|2022-02-11 11:29:10|31050|31030|31050.8|31030.8|31050.8|31030.8|31049.9|31029.9|20
1644578960000|2022-02-11 11:29:20|31050.7|31030.7|31051.4|31031.4|31051.8|31031.8|31050.7|31030.7|15
1644578970000|2022-02-11 11:29:30|31051.9|31031.9|31051.6|31031.6|31052.6|31032.6|31051.5|31031.5|24
1644578980000|2022-02-11 11:29:40|31051.7|31031.7|31051.7|31031.7|31051.8|31031.8|31051.4|31031.4|7
1644578990000|2022-02-11 11:29:50|31051.8|31031.8|31052.8|31032.8|31053.3|31033.3|31051.5|31031.5|29
1644579000000|2022-02-11 11:30:00|31052.6|31032.6|31052.8|31032.8|31053|31033|31052.3|31032.3|19
1644579010000|2022-02-11 11:30:10|31052.7|31032.7|31053.5|31033.5|31054|31034|31052.6|31032.6|17
1644579020000|2022-02-11 11:30:20|31054.4|31034.4|31055|31035|31055.1|31035.1|31053.6|31033.6|23
1644579030000|2022-02-11 11:30:30|31054.8|31034.8|31055.1|31035.1|31055.1|31035.1|31053.6|31033.6|20
1644579040000|2022-02-11 11:30:40|31055|31035|31054.8|31034.8|31055.1|31035.1|31054.3|31034.3|20
1644579050000|2022-02-11 11:30:50|31055.6|31035.6|31058.3|31038.3|31059.1|31039.1|31055.1|31035.1|30
1644579060000|2022-02-11 11:31:00|31058.7|31038.7|31058.8|31038.8|31060.3|31040.3|31058.6|31038.6|22
1644579070000|2022-02-11 11:31:10|31058.9|31038.9|31055.6|31035.6|31058.9|31038.9|31055.6|31035.6|18
1644579080000|2022-02-11 11:31:20|31055.5|31035.5|31055.1|31035.1|31056.1|31036.1|31054.9|31034.9|21
1644579090000|2022-02-11 11:31:30|31055|31035|31057.7|31037.7|31057.9|31037.9|31054.9|31034.9|22
1644579100000|2022-02-11 11:31:40|31057.6|31037.6|31057.6|31037.6|31057.7|31037.7|31057.2|31037.2|15
1644579110000|2022-02-11 11:31:50|31057.5|31037.5|31059.6|31039.6|31060.2|31040.2|31057.5|31037.5|19
1644579120000|2022-02-11 11:32:00|31059.5|31039.5|31060.9|31040.9|31060.9|31040.9|31058.3|31038.3|18
1644579130000|2022-02-11 11:32:10|31060|31040|31054|31034|31060|31040|31053|31033|25
1644579140000|2022-02-11 11:32:20|31053.9|31033.9|31053.8|31033.8|31054.8|31034.8|31052.1|31032.1|25
1644579150000|2022-02-11 11:32:30|31053.5|31033.5|31055.7|31035.7|31055.7|31035.7|31053.5|31033.5|18
1644579160000|2022-02-11 11:32:40|31055.8|31035.8|31057|31037|31057.6|31037.6|31055.8|31035.8|26
1644579170000|2022-02-11 11:32:50|31056.9|31036.9|31057.7|31037.7|31059.7|31039.7|31056.9|31036.9|31
1644579180000|2022-02-11 11:33:00|31057.8|31037.8|31056.4|31036.4|31057.8|31037.8|31056.4|31036.4|18
1644579190000|2022-02-11 11:33:10|31055.4|31035.4|31051.4|31031.4|31056.9|31036.9|31049.9|31029.9|22
1644579200000|2022-02-11 11:33:20|31051.2|31031.2|31049.9|31029.9|31051.2|31031.2|31048.6|31028.6|24
1644579210000|2022-02-11 11:33:30|31050|31030|31049.9|31029.9|31050.2|31030.2|31049.2|31029.2|23
1644579220000|2022-02-11 11:33:40|31049.8|31029.8|31051.1|31031.1|31051.1|31031.1|31049.3|31029.3|23
1644579230000|2022-02-11 11:33:50|31051.6|31031.6|31051.5|31031.5|31052.2|31032.2|31050.7|31030.7|20
1644579240000|2022-02-11 11:34:00|31051.7|31031.7|31051.4|31031.4|31052.5|31032.5|31051.2|31031.2|10
1644579250000|2022-02-11 11:34:10|31051.5|31031.5|31049.4|31029.4|31051.5|31031.5|31049.4|31029.4|12
1644579260000|2022-02-11 11:34:20|31050.8|31030.8|31050.8|31030.8|31051|31031|31049.3|31029.3|16
1644579270000|2022-02-11 11:34:30|31050.9|31030.9|31051.5|31031.5|31052.2|31032.2|31050.7|31030.7|14
1644579280000|2022-02-11 11:34:40|31051.6|31031.6|31051.5|31031.5|31051.6|31031.6|31051.5|31031.5|4
1644579290000|2022-02-11 11:34:50|31051.4|31031.4|31051|31031|31051.4|31031.4|31049.6|31029.6|9
1644579300000|2022-02-11 11:35:00|31050.8|31030.8|31049.5|31029.5|31051|31031|31048.9|31028.9|23
1644579310000|2022-02-11 11:35:10|31049.6|31029.6|31050.6|31030.6|31050.6|31030.6|31049.6|31029.6|18
1644579320000|2022-02-11 11:35:20|31050.9|31030.9|31054.5|31034.5|31055.2|31035.2|31050.9|31030.9|30
1644579330000|2022-02-11 11:35:30|31054.7|31034.7|31055.1|31035.1|31055.6|31035.6|31054.1|31034.1|17
1644579340000|2022-02-11 11:35:40|31054.3|31034.3|31055.7|31035.7|31056.4|31036.4|31053.9|31033.9|23
1644579350000|2022-02-11 11:35:50|31056.5|31036.5|31056.2|31036.2|31057.9|31037.9|31055.5|31035.5|21
1644579360000|2022-02-11 11:36:00|31056.3|31036.3|31055.2|31035.2|31056.8|31036.8|31054.7|31034.7|20
1644579370000|2022-02-11 11:36:10|31055.8|31035.8|31055.1|31035.1|31055.9|31035.9|31055|31035|10
1644579380000|2022-02-11 11:36:20|31055.3|31035.3|31054.6|31034.6|31055.6|31035.6|31054.6|31034.6|14
1644579390000|2022-02-11 11:36:30|31054.9|31034.9|31054.8|31034.8|31054.9|31034.9|31054.5|31034.5|10
1644579400000|2022-02-11 11:36:40|31054.7|31034.7|31055|31035|31055.1|31035.1|31054.3|31034.3|16
1644579410000|2022-02-11 11:36:50|31055.1|31035.1|31054|31034|31055.1|31035.1|31053.7|31033.7|11
1644579420000|2022-02-11 11:37:00|31053.9|31033.9|31055|31035|31055.3|31035.3|31053.8|31033.8|16
1644579430000|2022-02-11 11:37:10|31054.6|31034.6|31055.5|31035.5|31055.9|31035.9|31053.7|31033.7|14
1644579440000|2022-02-11 11:37:20|31055.2|31035.2|31054.3|31034.3|31055.2|31035.2|31054.2|31034.2|10
1644579450000|2022-02-11 11:37:30|31054.6|31034.6|31054.4|31034.4|31055.2|31035.2|31054.1|31034.1|13
1644579460000|2022-02-11 11:37:40|31054.5|31034.5|31052.4|31032.4|31054.5|31034.5|31052.2|31032.2|19
1644579470000|2022-02-11 11:37:50|31051.9|31031.9|31052.6|31032.6|31053|31033|31051.5|31031.5|19
1644579480000|2022-02-11 11:38:00|31053.3|31033.3|31053|31033|31054.1|31034.1|31052.9|31032.9|23
1644579490000|2022-02-11 11:38:10|31052.9|31032.9|31047.9|31027.9|31052.9|31032.9|31047.9|31027.9|19
1644579500000|2022-02-11 11:38:20|31047.8|31027.8|31049.4|31029.4|31050|31030|31047.8|31027.8|27
1644579510000|2022-02-11 11:38:30|31049.5|31029.5|31046.4|31026.4|31049.5|31029.5|31044.9|31024.9|31
1644579520000|2022-02-11 11:38:40|31046.8|31026.8|31045|31025|31047.4|31027.4|31044.8|31024.8|29
1644579530000|2022-02-11 11:38:50|31045.3|31025.3|31046.3|31026.3|31046.4|31026.4|31045|31025|24
1644579540000|2022-02-11 11:39:00|31046.5|31026.5|31048.4|31028.4|31048.7|31028.7|31046.2|31026.2|27
1644579550000|2022-02-11 11:39:10|31048.8|31028.8|31050.4|31030.4|31051.4|31031.4|31048.8|31028.8|27
1644579560000|2022-02-11 11:39:20|31049.9|31029.9|31049|31029|31050.3|31030.3|31048.8|31028.8|19
1644579570000|2022-02-11 11:39:30|31049.7|31029.7|31046.1|31026.1|31049.7|31029.7|31042.9|31022.9|28
1644579580000|2022-02-11 11:39:40|31046.2|31026.2|31046.9|31026.9|31047.2|31027.2|31046|31026|24
1644579590000|2022-02-11 11:39:50|31047.1|31027.1|31043.3|31023.3|31047.1|31027.1|31042.9|31022.9|26
1644579600000|2022-02-11 11:40:00|31043.7|31023.7|31043.6|31023.6|31043.7|31023.7|31042.9|31022.9|20
1644579610000|2022-02-11 11:40:10|31043.7|31023.7|31043|31023|31043.9|31023.9|31042.9|31022.9|15
1644579620000|2022-02-11 11:40:20|31042.4|31022.4|31042.8|31022.8|31043.2|31023.2|31042|31022|27
1644579630000|2022-02-11 11:40:30|31042.6|31022.6|31042.3|31022.3|31043.4|31023.4|31042.1|31022.1|19
1644579640000|2022-02-11 11:40:40|31042.6|31022.6|31040.8|31020.8|31042.8|31022.8|31040.7|31020.7|20
1644579650000|2022-02-11 11:40:50|31041|31021|31040.9|31020.9|31041.1|31021.1|31038.8|31018.8|28
1644579660000|2022-02-11 11:41:00|31040.7|31020.7|31041.1|31021.1|31041.2|31021.2|31040.4|31020.4|20
1644579670000|2022-02-11 11:41:10|31041|31021|31039.8|31019.8|31041.6|31021.6|31038.6|31018.6|24
1644579680000|2022-02-11 11:41:20|31040.5|31020.5|31039.1|31019.1|31040.5|31020.5|31038.3|31018.3|23
1644579690000|2022-02-11 11:41:30|31038.8|31018.8|31038.2|31018.2|31039.3|31019.3|31038.2|31018.2|13
1644579700000|2022-02-11 11:41:40|31038.5|31018.5|31038.6|31018.6|31038.9|31018.9|31038.1|31018.1|20
1644579710000|2022-02-11 11:41:50|31038.9|31018.9|31040.4|31020.4|31041|31021|31038|31018|21
1644579720000|2022-02-11 11:42:00|31040.8|31020.8|31040|31020|31041.1|31021.1|31039.8|31019.8|13
1644579730000|2022-02-11 11:42:10|31040.2|31020.2|31043.7|31023.7|31045.1|31025.1|31040.2|31020.2|12
1644579740000|2022-02-11 11:42:20|31044.3|31024.3|31043.7|31023.7|31044.5|31024.5|31043.6|31023.6|18
1644579750000|2022-02-11 11:42:30|31043.8|31023.8|31044.2|31024.2|31044.4|31024.4|31043.6|31023.6|13
1644579760000|2022-02-11 11:42:40|31043.5|31023.5|31043.9|31023.9|31043.9|31023.9|31043.5|31023.5|6
1644579770000|2022-02-11 11:42:50|31043.8|31023.8|31043.6|31023.6|31044.2|31024.2|31043.3|31023.3|13
1644579780000|2022-02-11 11:43:00|31043.2|31023.2|31042|31022|31043.4|31023.4|31041|31021|9
1644579790000|2022-02-11 11:43:10|31041.9|31021.9|31043.6|31023.6|31043.6|31023.6|31041.3|31021.3|22
1644579800000|2022-02-11 11:43:20|31043.5|31023.5|31044.6|31024.6|31044.8|31024.8|31043.5|31023.5|15
1644579810000|2022-02-11 11:43:30|31044.7|31024.7|31044.9|31024.9|31046.6|31026.6|31044.7|31024.7|22
1644579820000|2022-02-11 11:43:40|31045|31025|31044.5|31024.5|31045|31025|31044.3|31024.3|13
1644579830000|2022-02-11 11:43:50|31044.6|31024.6|31044.2|31024.2|31044.8|31024.8|31044.2|31024.2|9
1644579840000|2022-02-11 11:44:00|31044.3|31024.3|31048.6|31028.6|31049.2|31029.2|31044.1|31024.1|24
1644579850000|2022-02-11 11:44:10|31048.4|31028.4|31051.2|31031.2|31052.7|31032.7|31048|31028|20
1644579860000|2022-02-11 11:44:20|31050.4|31030.4|31048.5|31028.5|31051.9|31031.9|31048.5|31028.5|15
1644579870000|2022-02-11 11:44:30|31051.3|31031.3|31050.9|31030.9|31052|31032|31049.9|31029.9|15
1644579880000|2022-02-11 11:44:40|31051.1|31031.1|31051.2|31031.2|31051.9|31031.9|31050.6|31030.6|12
1644579890000|2022-02-11 11:44:50|31050.5|31030.5|31047.4|31027.4|31051.4|31031.4|31047.3|31027.3|24
1644579900000|2022-02-11 11:45:00|31047.5|31027.5|31050.1|31030.1|31050.1|31030.1|31047.5|31027.5|24
1644579910000|2022-02-11 11:45:10|31049.7|31029.7|31051.3|31031.3|31051.7|31031.7|31048.9|31028.9|18
1644579920000|2022-02-11 11:45:20|31051.1|31031.1|31044.6|31024.6|31051.4|31031.4|31044.6|31024.6|21
1644579930000|2022-02-11 11:45:30|31045.7|31025.7|31046.9|31026.9|31046.9|31026.9|31045.2|31025.2|21
1644579940000|2022-02-11 11:45:40|31046.6|31026.6|31046.7|31026.7|31047.9|31027.9|31045|31025|29
1644579950000|2022-02-11 11:45:50|31046.1|31026.1|31044.7|31024.7|31047|31027|31044.4|31024.4|26
1644579960000|2022-02-11 11:46:00|31044.4|31024.4|31040.9|31020.9|31044.4|31024.4|31040.9|31020.9|26
1644579970000|2022-02-11 11:46:10|31041.1|31021.1|31041.3|31021.3|31043.1|31023.1|31039.7|31019.7|31
1644579980000|2022-02-11 11:46:20|31041.1|31021.1|31041.4|31021.4|31041.8|31021.8|31040.3|31020.3|23
1644579990000|2022-02-11 11:46:30|31041.2|31021.2|31041.4|31021.4|31041.8|31021.8|31040.8|31020.8|17
1644580000000|2022-02-11 11:46:40|31041.7|31021.7|31041.2|31021.2|31041.8|31021.8|31041.2|31021.2|5
1644580010000|2022-02-11 11:46:50|31041.4|31021.4|31036.8|31016.8|31041.4|31021.4|31034.2|31014.2|33
1644580020000|2022-02-11 11:47:00|31034.9|31014.9|31023.4|31003.4|31035.7|31015.7|31018.5|30998.5|29
1644580030000|2022-02-11 11:47:10|31022.7|31002.7|31019.5|30999.5|31023.5|31003.5|31018.5|30998.5|19
1644580040000|2022-02-11 11:47:20|31021.2|31001.2|31020.9|31000.9|31021.2|31001.2|31019|30999|19
1644580050000|2022-02-11 11:47:30|31020.2|31000.2|31015.4|30995.4|31020.9|31000.9|31015.3|30995.3|31
1644580060000|2022-02-11 11:47:40|31015.3|30995.3|31018|30998|31018.5|30998.5|31015|30995|23
1644580070000|2022-02-11 11:47:50|31017.4|30997.4|31016.7|30996.7|31018.9|30998.9|31013|30993|22
1644580080000|2022-02-11 11:48:00|31016.6|30996.6|31004.2|30984.2|31019.2|30999.2|31003.1|30983.1|34
1644580090000|2022-02-11 11:48:10|31003.2|30983.2|31005.3|30985.3|31006.6|30986.6|31003.2|30983.2|32
1644580100000|2022-02-11 11:48:20|31005.4|30985.4|31005.1|30985.1|31008.3|30988.3|31004.5|30984.5|22
1644580110000|2022-02-11 11:48:30|31005.3|30985.3|31008|30988|31009.4|30989.4|31004.9|30984.9|25
1644580120000|2022-02-11 11:48:40|31007.1|30987.1|31005.4|30985.4|31007.1|30987.1|31005.4|30985.4|22
1644580130000|2022-02-11 11:48:50|31006.5|30986.5|31007.9|30987.9|31007.9|30987.9|31006.5|30986.5|19
1644580140000|2022-02-11 11:49:00|31006.7|30986.7|31010.6|30990.6|31011.7|30991.7|31005.7|30985.7|30
1644580150000|2022-02-11 11:49:10|31010.5|30990.5|31010.4|30990.4|31011.6|30991.6|31009.9|30989.9|17
1644580160000|2022-02-11 11:49:20|31011|30991|31013.3|30993.3|31013.8|30993.8|31010.4|30990.4|23
1644580170000|2022-02-11 11:49:30|31014.3|30994.3|31014.8|30994.8|31015.4|30995.4|31013.4|30993.4|24
1644580180000|2022-02-11 11:49:40|31013.8|30993.8|31019.4|30999.4|31019.4|30999.4|31013.8|30993.8|29
1644580190000|2022-02-11 11:49:50|31019|30999|31017.7|30997.7|31020.5|31000.5|31017.7|30997.7|20
1644580200000|2022-02-11 11:50:00|31017|30997|31017.1|30997.1|31018.1|30998.1|31016.6|30996.6|21
1644580210000|2022-02-11 11:50:10|31017.3|30997.3|31022.5|31002.5|31023.3|31003.3|31017.3|30997.3|22
1644580220000|2022-02-11 11:50:20|31022.6|31002.6|31026.7|31006.7|31027.2|31007.2|31022.3|31002.3|28
1644580230000|2022-02-11 11:50:30|31026|31006|31026.5|31006.5|31027.2|31007.2|31025.5|31005.5|26
1644580240000|2022-02-11 11:50:40|31025.9|31005.9|31026.8|31006.8|31028.4|31008.4|31025.9|31005.9|16
1644580250000|2022-02-11 11:50:50|31027.5|31007.5|31029.3|31009.3|31030.5|31010.5|31026.9|31006.9|22
1644580260000|2022-02-11 11:51:00|31029.7|31009.7|31026.6|31006.6|31029.7|31009.7|31026.6|31006.6|23
1644580270000|2022-02-11 11:51:10|31027|31007|31024.5|31004.5|31027|31007|31024.5|31004.5|22
1644580280000|2022-02-11 11:51:20|31024.7|31004.7|31020.8|31000.8|31024.7|31004.7|31020.3|31000.3|26
1644580290000|2022-02-11 11:51:30|31020.7|31000.7|31020.3|31000.3|31023|31003|31020.3|31000.3|26
1644580300000|2022-02-11 11:51:40|31020.1|31000.1|31019.5|30999.5|31020.9|31000.9|31019.1|30999.1|22
1644580310000|2022-02-11 11:51:50|31018.1|30998.1|31017.6|30997.6|31018.3|30998.3|31014.1|30994.1|29
1644580320000|2022-02-11 11:52:00|31018|30998|31017.9|30997.9|31019.2|30999.2|31016.1|30996.1|22
1644580330000|2022-02-11 11:52:10|31021.6|31001.6|31025.7|31005.7|31031.1|31011.1|31021.6|31001.6|34
1644580340000|2022-02-11 11:52:20|31025.6|31005.6|31026|31006|31026.9|31006.9|31025.6|31005.6|27
1644580350000|2022-02-11 11:52:30|31026.1|31006.1|31025.8|31005.8|31026.9|31006.9|31025.7|31005.7|24
1644580360000|2022-02-11 11:52:40|31025.1|31005.1|31026.4|31006.4|31026.4|31006.4|31024.4|31004.4|32
1644580370000|2022-02-11 11:52:50|31026.3|31006.3|31025.2|31005.2|31027.1|31007.1|31025.2|31005.2|26
1644580380000|2022-02-11 11:53:00|31027.3|31007.3|31024.3|31004.3|31027.3|31007.3|31022.1|31002.1|26
1644580390000|2022-02-11 11:53:10|31023.8|31003.8|31041.6|31021.6|31041.6|31021.6|31023.8|31003.8|34
1644580400000|2022-02-11 11:53:20|31041.7|31021.7|31042.2|31022.2|31042.2|31022.2|31038.2|31018.2|19
1644580410000|2022-02-11 11:53:30|31040.9|31020.9|31042.9|31022.9|31042.9|31022.9|31040.5|31020.5|21
1644580420000|2022-02-11 11:53:40|31041.6|31021.6|31039.1|31019.1|31041.6|31021.6|31038.8|31018.8|22
1644580430000|2022-02-11 11:53:50|31038.9|31018.9|31039.5|31019.5|31041|31021|31038.9|31018.9|21
1644580440000|2022-02-11 11:54:00|31041.2|31021.2|31052.2|31032.2|31053.7|31033.7|31041|31021|29
1644580450000|2022-02-11 11:54:10|31052.5|31032.5|31053.1|31033.1|31053.4|31033.4|31051.4|31031.4|14
1644580460000|2022-02-11 11:54:20|31052.7|31032.7|31049.2|31029.2|31052.7|31032.7|31049.2|31029.2|14
1644580470000|2022-02-11 11:54:30|31050.9|31030.9|31050.2|31030.2|31050.9|31030.9|31047.9|31027.9|23
1644580480000|2022-02-11 11:54:40|31050.6|31030.6|31049.1|31029.1|31051|31031|31048.9|31028.9|21
1644580490000|2022-02-11 11:54:50|31049.7|31029.7|31050.2|31030.2|31052.4|31032.4|31049.4|31029.4|17
1644580500000|2022-02-11 11:55:00|31049.4|31029.4|31051|31031|31051.1|31031.1|31049.3|31029.3|21
1644580510000|2022-02-11 11:55:10|31050.4|31030.4|31050.7|31030.7|31051.2|31031.2|31050|31030|23
1644580520000|2022-02-11 11:55:20|31050.3|31030.3|31050.7|31030.7|31051.2|31031.2|31050.3|31030.3|17
1644580530000|2022-02-11 11:55:30|31050.6|31030.6|31050.4|31030.4|31050.8|31030.8|31050.1|31030.1|10
1644580540000|2022-02-11 11:55:40|31050.3|31030.3|31050.5|31030.5|31053.5|31033.5|31050.3|31030.3|19
1644580550000|2022-02-11 11:55:50|31051.2|31031.2|31053.6|31033.6|31053.7|31033.7|31051.2|31031.2|18
1644580560000|2022-02-11 11:56:00|31053.4|31033.4|31049.9|31029.9|31056.3|31036.3|31049.9|31029.9|22
1644580570000|2022-02-11 11:56:10|31049.6|31029.6|31050.6|31030.6|31052.8|31032.8|31048.9|31028.9|29
1644580580000|2022-02-11 11:56:20|31049.9|31029.9|31044.6|31024.6|31050|31030|31042.3|31022.3|28
1644580590000|2022-02-11 11:56:30|31044.5|31024.5|31043.4|31023.4|31044.6|31024.6|31042.9|31022.9|19
1644580600000|2022-02-11 11:56:40|31043.6|31023.6|31043.5|31023.5|31043.6|31023.6|31043.3|31023.3|5
1644580610000|2022-02-11 11:56:50|31043.3|31023.3|31042|31022|31043.6|31023.6|31041.5|31021.5|10
1644580620000|2022-02-11 11:57:00|31041.9|31021.9|31041.6|31021.6|31042.3|31022.3|31041.6|31021.6|12
1644580630000|2022-02-11 11:57:10|31042|31022|31041.8|31021.8|31042.1|31022.1|31041.4|31021.4|15
1644580640000|2022-02-11 11:57:20|31041.7|31021.7|31041|31021|31041.8|31021.8|31041|31021|9
1644580650000|2022-02-11 11:57:30|31041.1|31021.1|31038.7|31018.7|31041.3|31021.3|31038.3|31018.3|20
1644580660000|2022-02-11 11:57:40|31038.8|31018.8|31039.3|31019.3|31040.1|31020.1|31038.5|31018.5|21
1644580670000|2022-02-11 11:57:50|31038.5|31018.5|31039.7|31019.7|31040.7|31020.7|31038.5|31018.5|11
1644580680000|2022-02-11 11:58:00|31039.5|31019.5|31038.1|31018.1|31040.6|31020.6|31038.1|31018.1|17
1644580690000|2022-02-11 11:58:10|31036.8|31016.8|31037.5|31017.5|31037.5|31017.5|31036.7|31016.7|15
1644580700000|2022-02-11 11:58:20|31037.2|31017.2|31037.6|31017.6|31038.5|31018.5|31036.8|31016.8|25
1644580710000|2022-02-11 11:58:30|31037.4|31017.4|31038|31018|31038.2|31018.2|31037.1|31017.1|15
1644580720000|2022-02-11 11:58:40|31038.1|31018.1|31040.2|31020.2|31040.3|31020.3|31037.6|31017.6|23
1644580730000|2022-02-11 11:58:50|31039.8|31019.8|31040.9|31020.9|31040.9|31020.9|31039.8|31019.8|17
1644580740000|2022-02-11 11:59:00|31041.1|31021.1|31041.1|31021.1|31042.4|31022.4|31040.6|31020.6|23
1644580750000|2022-02-11 11:59:10|31041|31021|31041.4|31021.4|31042|31022|31040.9|31020.9|14
1644580760000|2022-02-11 11:59:20|31040.8|31020.8|31037.7|31017.7|31041.6|31021.6|31037.7|31017.7|23
1644580770000|2022-02-11 11:59:30|31038|31018|31042.5|31022.5|31044.4|31024.4|31034.7|31014.7|25
1644580780000|2022-02-11 11:59:40|31042.3|31022.3|31043.3|31023.3|31043.3|31023.3|31041.6|31021.6|23
1644580790000|2022-02-11 11:59:50|31043.4|31023.4|31046.1|31026.1|31046.3|31026.3|31043.4|31023.4|28
1644580800000|2022-02-11 12:00:00|31045.7|31025.7|31045.4|31025.4|31045.7|31025.7|31044.4|31024.4|22
1644580810000|2022-02-11 12:00:10|31045.5|31025.5|31044.5|31024.5|31046.8|31026.8|31044.4|31024.4|21
1644580820000|2022-02-11 12:00:20|31044.4|31024.4|31046.1|31026.1|31048.6|31028.6|31044|31024|23
1644580830000|2022-02-11 12:00:30|31046.4|31026.4|31052|31032|31052|31032|31046.3|31026.3|30
1644580840000|2022-02-11 12:00:40|31051.9|31031.9|31052.5|31032.5|31052.8|31032.8|31050.6|31030.6|18
1644580850000|2022-02-11 12:00:50|31052.3|31032.3|31053.2|31033.2|31053.8|31033.8|31050.8|31030.8|24
1644580860000|2022-02-11 12:01:00|31053.9|31033.9|31051|31031|31053.9|31033.9|31049.7|31029.7|26
1644580870000|2022-02-11 12:01:10|31050.9|31030.9|31051.3|31031.3|31051.5|31031.5|31050.8|31030.8|15
1644580880000|2022-02-11 12:01:20|31050.8|31030.8|31049.3|31029.3|31051.7|31031.7|31049|31029|20
1644580890000|2022-02-11 12:01:30|31049.2|31029.2|31047.9|31027.9|31049.4|31029.4|31047.9|31027.9|15
1644580900000|2022-02-11 12:01:40|31048|31028|31049|31029|31049.3|31029.3|31048|31028|15
1644580910000|2022-02-11 12:01:50|31048.6|31028.6|31049.4|31029.4|31049.4|31029.4|31048.6|31028.6|9
1644580920000|2022-02-11 12:02:00|31049.5|31029.5|31048.4|31028.4|31049.9|31029.9|31047.8|31027.8|21
1644580930000|2022-02-11 12:02:10|31048.7|31028.7|31049|31029|31049.4|31029.4|31048.5|31028.5|16
1644580940000|2022-02-11 12:02:20|31049.3|31029.3|31048.1|31028.1|31049.4|31029.4|31048.1|31028.1|16
1644580950000|2022-02-11 12:02:30|31048.6|31028.6|31049.2|31029.2|31049.3|31029.3|31048.5|31028.5|13
1644580960000|2022-02-11 12:02:40|31049.1|31029.1|31053|31033|31055.5|31035.5|31049|31029|23
1644580970000|2022-02-11 12:02:50|31053.7|31033.7|31051.1|31031.1|31053.7|31033.7|31050.9|31030.9|26
1644580980000|2022-02-11 12:03:00|31051.4|31031.4|31051.4|31031.4|31051.8|31031.8|31050.3|31030.3|26
1644580990000|2022-02-11 12:03:10|31050.9|31030.9|31048.8|31028.8|31051.5|31031.5|31048.2|31028.2|22
1644581000000|2022-02-11 12:03:20|31048.7|31028.7|31046.9|31026.9|31048.8|31028.8|31046.9|31026.9|10
1644581010000|2022-02-11 12:03:30|31047.1|31027.1|31046.7|31026.7|31047.9|31027.9|31046.4|31026.4|15
1644581020000|2022-02-11 12:03:40|31046.6|31026.6|31046|31026|31046.6|31026.6|31045.7|31025.7|8
1644581030000|2022-02-11 12:03:50|31046.3|31026.3|31047|31027|31047|31027|31045.2|31025.2|20
1644581040000|2022-02-11 12:04:00|31047.2|31027.2|31047.7|31027.7|31048|31028|31046.2|31026.2|25
1644581050000|2022-02-11 12:04:10|31051|31031|31052.2|31032.2|31052.6|31032.6|31050.9|31030.9|16
1644581060000|2022-02-11 12:04:20|31051.8|31031.8|31051.7|31031.7|31052.4|31032.4|31049.7|31029.7|20
1644581070000|2022-02-11 12:04:30|31050.5|31030.5|31049.2|31029.2|31052.4|31032.4|31049.2|31029.2|26
1644581080000|2022-02-11 12:04:40|31051.3|31031.3|31046.3|31026.3|31051.3|31031.3|31046.3|31026.3|23
1644581090000|2022-02-11 12:04:50|31046.1|31026.1|31038.9|31018.9|31049.3|31029.3|31035|31015|24
1644581100000|2022-02-11 12:05:00|31038.3|31018.3|31033.3|31013.3|31040.9|31020.9|31030.5|31010.5|36
1644581110000|2022-02-11 12:05:10|31037.5|31017.5|31039.8|31019.8|31039.8|31019.8|31036.6|31016.6|26
1644581120000|2022-02-11 12:05:20|31039.7|31019.7|31041.8|31021.8|31043.2|31023.2|31039|31019|25
1644581130000|2022-02-11 12:05:30|31042.8|31022.8|31039.5|31019.5|31042.8|31022.8|31039.5|31019.5|21
1644581140000|2022-02-11 12:05:40|31039.8|31019.8|31038.2|31018.2|31041.5|31021.5|31038.2|31018.2|16
1644581150000|2022-02-11 12:05:50|31038.3|31018.3|31038.5|31018.5|31038.6|31018.6|31036.8|31016.8|27
1644581160000|2022-02-11 12:06:00|31038.2|31018.2|31038.8|31018.8|31039.8|31019.8|31037.8|31017.8|21
1644581170000|2022-02-11 12:06:10|31039.1|31019.1|31038.9|31018.9|31040.3|31020.3|31038.5|31018.5|17
1644581180000|2022-02-11 12:06:20|31039|31019|31034.2|31014.2|31039.1|31019.1|31034.1|31014.1|19
1644581190000|2022-02-11 12:06:30|31034.8|31014.8|31036.3|31016.3|31036.3|31016.3|31032.5|31012.5|31
1644581200000|2022-02-11 12:06:40|31036.1|31016.1|31036.2|31016.2|31037.2|31017.2|31035.4|31015.4|18
1644581210000|2022-02-11 12:06:50|31036.3|31016.3|31037.4|31017.4|31037.6|31017.6|31036.1|31016.1|14
1644581220000|2022-02-11 12:07:00|31037|31017|31037|31017|31037.1|31017.1|31036.8|31016.8|11
1644581230000|2022-02-11 12:07:10|31036.9|31016.9|31031.2|31011.2|31037|31017|31031.2|31011.2|21
1644581240000|2022-02-11 12:07:20|31031.3|31011.3|31026|31006|31032.4|31012.4|31026|31006|29
1644581250000|2022-02-11 12:07:30|31026.5|31006.5|31027.3|31007.3|31028.3|31008.3|31025.4|31005.4|25
1644581260000|2022-02-11 12:07:40|31027.4|31007.4|31029.6|31009.6|31029.6|31009.6|31027|31007|18
1644581270000|2022-02-11 12:07:50|31029.4|31009.4|31024.3|31004.3|31029.4|31009.4|31024|31004|26
1644581280000|2022-02-11 12:08:00|31024.1|31004.1|31028.3|31008.3|31029.3|31009.3|31024|31004|27
1644581290000|2022-02-11 12:08:10|31028.4|31008.4|31026|31006|31029.5|31009.5|31024.6|31004.6|22
1644581300000|2022-02-11 12:08:20|31024.9|31004.9|31026.4|31006.4|31027.6|31007.6|31024.9|31004.9|22
1644581310000|2022-02-11 12:08:30|31027.2|31007.2|31025.9|31005.9|31027.2|31007.2|31025.7|31005.7|17
1644581320000|2022-02-11 12:08:40|31026|31006|31026.4|31006.4|31026.7|31006.7|31025.3|31005.3|18
1644581330000|2022-02-11 12:08:50|31026.1|31006.1|31026.5|31006.5|31027.3|31007.3|31025.7|31005.7|28
1644581340000|2022-02-11 12:09:00|31026.7|31006.7|31024|31004|31026.7|31006.7|31022.3|31002.3|30
1644581350000|2022-02-11 12:09:10|31023.2|31003.2|31021.1|31001.1|31024.2|31004.2|31020|31000|25
1644581360000|2022-02-11 12:09:20|31022.5|31002.5|31022|31002|31023.3|31003.3|31021.8|31001.8|24
1644581370000|2022-02-11 12:09:30|31022.1|31002.1|31021.8|31001.8|31022.3|31002.3|31020.8|31000.8|24
1644581380000|2022-02-11 12:09:40|31021.7|31001.7|31024.7|31004.7|31024.7|31004.7|31021.1|31001.1|26
1644581390000|2022-02-11 12:09:50|31024.2|31004.2|31023.2|31003.2|31025.4|31005.4|31022.7|31002.7|20
1644581400000|2022-02-11 12:10:00|31023.5|31003.5|31022.7|31002.7|31024.6|31004.6|31022.3|31002.3|24
1644581410000|2022-02-11 12:10:10|31022.8|31002.8|31022|31002|31022.8|31002.8|31020.9|31000.9|25
1644581420000|2022-02-11 12:10:20|31022.3|31002.3|31021.3|31001.3|31022.5|31002.5|31020.1|31000.1|21
1644581430000|2022-02-11 12:10:30|31019.5|30999.5|31023.1|31003.1|31023.2|31003.2|31019.5|30999.5|22
1644581440000|2022-02-11 12:10:40|31023|31003|31023|31003|31023.2|31003.2|31022.2|31002.2|19
1644581450000|2022-02-11 12:10:50|31023.1|31003.1|31022.9|31002.9|31023.3|31003.3|31022.7|31002.7|16
1644581460000|2022-02-11 12:11:00|31022.7|31002.7|31023.9|31003.9|31024.3|31004.3|31021.4|31001.4|22
1644581470000|2022-02-11 12:11:10|31023.8|31003.8|31024|31004|31024.3|31004.3|31022.6|31002.6|16
1644581480000|2022-02-11 12:11:20|31024.7|31004.7|31027.3|31007.3|31027.5|31007.5|31023.4|31003.4|27
1644581490000|2022-02-11 12:11:30|31026.9|31006.9|31027.1|31007.1|31027.3|31007.3|31025.6|31005.6|21
1644581500000|2022-02-11 12:11:40|31026.4|31006.4|31026.2|31006.2|31028.4|31008.4|31026|31006|24
1644581510000|2022-02-11 12:11:50|31026.5|31006.5|31021.4|31001.4|31026.5|31006.5|31020.5|31000.5|21
1644581520000|2022-02-11 12:12:00|31021.1|31001.1|31020.4|31000.4|31021.3|31001.3|31019.7|30999.7|24
1644581530000|2022-02-11 12:12:10|31020.3|31000.3|31025.9|31005.9|31025.9|31005.9|31020.3|31000.3|21
1644581540000|2022-02-11 12:12:20|31024.9|31004.9|31024.1|31004.1|31024.9|31004.9|31023.6|31003.6|17
1644581550000|2022-02-11 12:12:30|31023.3|31003.3|31021.1|31001.1|31023.4|31003.4|31020.2|31000.2|22
1644581560000|2022-02-11 12:12:40|31021.8|31001.8|31022.9|31002.9|31023.2|31003.2|31020.1|31000.1|27
1644581570000|2022-02-11 12:12:50|31023.1|31003.1|31022.2|31002.2|31023.1|31003.1|31020.9|31000.9|15
1644581580000|2022-02-11 12:13:00|31021.8|31001.8|31021.3|31001.3|31022.7|31002.7|31019.2|30999.2|26
1644581590000|2022-02-11 12:13:10|31021.4|31001.4|31020.7|31000.7|31022.4|31002.4|31019.8|30999.8|24
1644581600000|2022-02-11 12:13:20|31021.2|31001.2|31016.8|30996.8|31022|31002|31016.6|30996.6|35
1644581610000|2022-02-11 12:13:30|31016.3|30996.3|31013.4|30993.4|31016.4|30996.4|31012.1|30992.1|29
1644581620000|2022-02-11 12:13:40|31013|30993|31014|30994|31014.5|30994.5|31011.9|30991.9|26
1644581630000|2022-02-11 12:13:50|31013.9|30993.9|31013.3|30993.3|31015.4|30995.4|31013|30993|31
1644581640000|2022-02-11 12:14:00|31013.4|30993.4|31014.8|30994.8|31015|30995|31012.4|30992.4|29
1644581650000|2022-02-11 12:14:10|31014.7|30994.7|31014.8|30994.8|31014.9|30994.9|31013.1|30993.1|25
1644581660000|2022-02-11 12:14:20|31014.7|30994.7|31013.9|30993.9|31015|30995|31013.7|30993.7|24
1644581670000|2022-02-11 12:14:30|31014.2|30994.2|31015.6|30995.6|31015.7|30995.7|31013.6|30993.6|26
1644581680000|2022-02-11 12:14:40|31015.7|30995.7|31014.8|30994.8|31015.7|30995.7|31014.2|30994.2|29
1644581690000|2022-02-11 12:14:50|31015.3|30995.3|31014.8|30994.8|31015.6|30995.6|31013.5|30993.5|31
1644581700000|2022-02-11 12:15:00|31013.7|30993.7|31016.1|30996.1|31016.5|30996.5|31013.7|30993.7|32
1644581710000|2022-02-11 12:15:10|31015.6|30995.6|31015.9|30995.9|31016.4|30996.4|31015.6|30995.6|21
1644581720000|2022-02-11 12:15:20|31015.8|30995.8|31016.4|30996.4|31018.5|30998.5|31015.5|30995.5|25
1644581730000|2022-02-11 12:15:30|31016.2|30996.2|31019.8|30999.8|31020.1|31000.1|31016.1|30996.1|29
1644581740000|2022-02-11 12:15:40|31019.7|30999.7|31020|31000|31020.8|31000.8|31019.3|30999.3|32
1644581750000|2022-02-11 12:15:50|31020.7|31000.7|31021.5|31001.5|31022.9|31002.9|31020.7|31000.7|25
1644581760000|2022-02-11 12:16:00|31021.6|31001.6|31021.4|31001.4|31022.8|31002.8|31021.4|31001.4|20
1644581770000|2022-02-11 12:16:10|31021.2|31001.2|31021.6|31001.6|31021.6|31001.6|31021|31001|8
1644581780000|2022-02-11 12:16:20|31021.5|31001.5|31018.5|30998.5|31022.2|31002.2|31018.4|30998.4|20
1644581790000|2022-02-11 12:16:30|31018.3|30998.3|31018.6|30998.6|31018.8|30998.8|31018.2|30998.2|22
1644581800000|2022-02-11 12:16:40|31018.5|30998.5|31019.2|30999.2|31019.2|30999.2|31018.5|30998.5|19
1644581810000|2022-02-11 12:16:50|31019.3|30999.3|31020.3|31000.3|31020.8|31000.8|31019.2|30999.2|24
1644581820000|2022-02-11 12:17:00|31020.5|31000.5|31020.6|31000.6|31022.3|31002.3|31020.4|31000.4|30
1644581830000|2022-02-11 12:17:10|31020.7|31000.7|31019.7|30999.7|31020.7|31000.7|31018.7|30998.7|27
1644581840000|2022-02-11 12:17:20|31019.8|30999.8|31018.6|30998.6|31019.8|30999.8|31017.5|30997.5|28
1644581850000|2022-02-11 12:17:30|31018.5|30998.5|31019|30999|31019.1|30999.1|31017.9|30997.9|17
1644581860000|2022-02-11 12:17:40|31018.8|30998.8|31017.6|30997.6|31018.9|30998.9|31017.2|30997.2|17
1644581870000|2022-02-11 12:17:50|31017.5|30997.5|31015.4|30995.4|31018.2|30998.2|31013.4|30993.4|30
1644581880000|2022-02-11 12:18:00|31015.6|30995.6|31016.2|30996.2|31016.7|30996.7|31015.2|30995.2|24
1644581890000|2022-02-11 12:18:10|31016.3|30996.3|31012.3|30992.3|31016.3|30996.3|31011.9|30991.9|27
1644581900000|2022-02-11 12:18:20|31012.1|30992.1|31010.5|30990.5|31012.9|30992.9|31010.1|30990.1|32
1644581910000|2022-02-11 12:18:30|31010|30990|31009.7|30989.7|31010.7|30990.7|31009.7|30989.7|25
1644581920000|2022-02-11 12:18:40|31009.8|30989.8|31011.8|30991.8|31012.6|30992.6|31009.8|30989.8|28
1644581930000|2022-02-11 12:18:50|31011.7|30991.7|31015.2|30995.2|31017.2|30997.2|31011.7|30991.7|33
1644581940000|2022-02-11 12:19:00|31015.3|30995.3|31011.1|30991.1|31015.4|30995.4|31010.1|30990.1|24
1644581950000|2022-02-11 12:19:10|31011.2|30991.2|31012.7|30992.7|31012.8|30992.8|31010.5|30990.5|26
1644581960000|2022-02-11 12:19:20|31012.6|30992.6|31011.5|30991.5|31012.7|30992.7|31010.9|30990.9|27
1644581970000|2022-02-11 12:19:30|31012.1|30992.1|31010.7|30990.7|31012.3|30992.3|31010.6|30990.6|24
1644581980000|2022-02-11 12:19:40|31011.3|30991.3|31009.8|30989.8|31011.5|30991.5|31009.7|30989.7|23
1644581990000|2022-02-11 12:19:50|31010.4|30990.4|31010.4|30990.4|31010.5|30990.5|31009.3|30989.3|22
1644582000000|2022-02-11 12:20:00|31010.7|30990.7|31012.9|30992.9|31012.9|30992.9|31009.7|30989.7|32
1644582010000|2022-02-11 12:20:10|31012.4|30992.4|31009.9|30989.9|31013.5|30993.5|31009.7|30989.7|28
1644582020000|2022-02-11 12:20:20|31010.1|30990.1|31008.7|30988.7|31010.4|30990.4|31008.4|30988.4|24
1644582030000|2022-02-11 12:20:30|31008.8|30988.8|31008.6|30988.6|31009.2|30989.2|31008.4|30988.4|29
1644582040000|2022-02-11 12:20:40|31008.8|30988.8|31004.4|30984.4|31009.1|30989.1|31004.4|30984.4|22
1644582050000|2022-02-11 12:20:50|31004.9|30984.9|31002.3|30982.3|31005.3|30985.3|31001.8|30981.8|33
1644582060000|2022-02-11 12:21:00|31002.4|30982.4|31002.7|30982.7|31004|30984|30999.3|30979.3|36
1644582070000|2022-02-11 12:21:10|31002.3|30982.3|31005.2|30985.2|31005.7|30985.7|31002.3|30982.3|32
1644582080000|2022-02-11 12:21:20|31005.7|30985.7|31006.7|30986.7|31006.7|30986.7|31005.2|30985.2|30
1644582090000|2022-02-11 12:21:30|31006.6|30986.6|31011.1|30991.1|31011.1|30991.1|31006.6|30986.6|30
1644582100000|2022-02-11 12:21:40|31010.3|30990.3|31010.4|30990.4|31010.6|30990.6|31009.3|30989.3|36
1644582110000|2022-02-11 12:21:50|31010.5|30990.5|31012.7|30992.7|31013.3|30993.3|31010.5|30990.5|31
1644582120000|2022-02-11 12:22:00|31013.5|30993.5|31011|30991|31014.2|30994.2|31009.1|30989.1|28
1644582130000|2022-02-11 12:22:10|31010.8|30990.8|31007.2|30987.2|31010.8|30990.8|31006.5|30986.5|34
1644582140000|2022-02-11 12:22:20|31008.1|30988.1|31008.7|30988.7|31009.5|30989.5|31007.8|30987.8|29
1644582150000|2022-02-11 12:22:30|31008.4|30988.4|31008.6|30988.6|31009.3|30989.3|31008.2|30988.2|28
1644582160000|2022-02-11 12:22:40|31008.5|30988.5|31005.8|30985.8|31008.6|30988.6|31004.2|30984.2|29
1644582170000|2022-02-11 12:22:50|31006.6|30986.6|31006.3|30986.3|31008.1|30988.1|31006.1|30986.1|28
1644582180000|2022-02-11 12:23:00|31006.7|30986.7|31006.2|30986.2|31007.9|30987.9|31006|30986|31
1644582190000|2022-02-11 12:23:10|31006.5|30986.5|31003.8|30983.8|31006.9|30986.9|31003.1|30983.1|21
1644582200000|2022-02-11 12:23:20|31003.4|30983.4|31003.5|30983.5|31003.8|30983.8|31002.1|30982.1|33
1644582210000|2022-02-11 12:23:30|31003.7|30983.7|31004.1|30984.1|31004.4|30984.4|31003.1|30983.1|30
1644582220000|2022-02-11 12:23:40|31004.2|30984.2|31002.3|30982.3|31004.5|30984.5|31000.4|30980.4|32
1644582230000|2022-02-11 12:23:50|31001.8|30981.8|31002.8|30982.8|31004.3|30984.3|31001.8|30981.8|22
1644582240000|2022-02-11 12:24:00|31003.1|30983.1|31001.9|30981.9|31003.1|30983.1|31001.5|30981.5|23
1644582250000|2022-02-11 12:24:10|31002|30982|31005.8|30985.8|31006.2|30986.2|31002|30982|30
1644582260000|2022-02-11 12:24:20|31005.7|30985.7|31005.3|30985.3|31006.8|30986.8|31004.5|30984.5|28
1644582270000|2022-02-11 12:24:30|31004.5|30984.5|31003.8|30983.8|31005.1|30985.1|31002.4|30982.4|25
1644582280000|2022-02-11 12:24:40|31004|30984|31005.4|30985.4|31006.4|30986.4|31002.8|30982.8|21
1644582290000|2022-02-11 12:24:50|31006.9|30986.9|31006|30986|31006.9|30986.9|31005.4|30985.4|25
1644582300000|2022-02-11 12:25:00|31006.2|30986.2|31008.9|30988.9|31009.1|30989.1|31005.6|30985.6|20
1644582310000|2022-02-11 12:25:10|31008.8|30988.8|31008.4|30988.4|31009.6|30989.6|31007.9|30987.9|26
1644582320000|2022-02-11 12:25:20|31008.5|30988.5|31008.2|30988.2|31009.2|30989.2|31008|30988|16
1644582330000|2022-02-11 12:25:30|31008.9|30988.9|31008.4|30988.4|31009.3|30989.3|31008.3|30988.3|13
1644582340000|2022-02-11 12:25:40|31008.3|30988.3|31010.3|30990.3|31010.8|30990.8|31007.9|30987.9|21
1644582350000|2022-02-11 12:25:50|31010|30990|31010.1|30990.1|31010.6|30990.6|31007.8|30987.8|19
1644582360000|2022-02-11 12:26:00|31010.3|30990.3|31009.5|30989.5|31010.7|30990.7|31008.5|30988.5|19
1644582370000|2022-02-11 12:26:10|31009.6|30989.6|31006|30986|31010.1|30990.1|31006|30986|25
1644582380000|2022-02-11 12:26:20|31006.4|30986.4|31003|30983|31006.9|30986.9|31002.7|30982.7|30
1644582390000|2022-02-11 12:26:30|31002.9|30982.9|30999.4|30979.4|31003.1|30983.1|30999.2|30979.2|26
1644582400000|2022-02-11 12:26:40|30999.6|30979.6|30995.4|30975.4|31001.5|30981.5|30995.4|30975.4|31
1644582410000|2022-02-11 12:26:50|30995.5|30975.5|30995.8|30975.8|30996.7|30976.7|30995.5|30975.5|27
1644582420000|2022-02-11 12:27:00|30995.9|30975.9|31000.6|30980.6|31002|30982|30995.9|30975.9|33
1644582430000|2022-02-11 12:27:10|31000.9|30980.9|31002.7|30982.7|31002.7|30982.7|31000|30980|26
1644582440000|2022-02-11 12:27:20|31003.7|30983.7|31003.7|30983.7|31004.2|30984.2|31001.5|30981.5|27
1644582450000|2022-02-11 12:27:30|31003.6|30983.6|31005.8|30985.8|31006.8|30986.8|31002.8|30982.8|20
1644582460000|2022-02-11 12:27:40|31005.5|30985.5|31002.2|30982.2|31007.7|30987.7|31002.2|30982.2|27
1644582470000|2022-02-11 12:27:50|31000.9|30980.9|31006.2|30986.2|31007.7|30987.7|31000.9|30980.9|29
1644582480000|2022-02-11 12:28:00|31006.6|30986.6|31007|30987|31008|30988|31005.3|30985.3|26
1644582490000|2022-02-11 12:28:10|31005.6|30985.6|31007.5|30987.5|31009.4|30989.4|31005.6|30985.6|26
1644582500000|2022-02-11 12:28:20|31007.3|30987.3|31008.4|30988.4|31010.7|30990.7|31006.6|30986.6|21
1644582510000|2022-02-11 12:28:30|31008.5|30988.5|31008|30988|31008.7|30988.7|31007|30987|19
1644582520000|2022-02-11 12:28:40|31008.1|30988.1|31004.2|30984.2|31008.4|30988.4|31004|30984|30
1644582530000|2022-02-11 12:28:50|31004|30984|31005|30985|31005.8|30985.8|31003.8|30983.8|25
1644582540000|2022-02-11 12:29:00|31005.5|30985.5|31006.4|30986.4|31006.4|30986.4|31003.6|30983.6|32
1644582550000|2022-02-11 12:29:10|31006.6|30986.6|31006.4|30986.4|31006.8|30986.8|31005.6|30985.6|24
1644582560000|2022-02-11 12:29:20|31006.7|30986.7|31006.8|30986.8|31007|30987|31005|30985|17
1644582570000|2022-02-11 12:29:30|31006.6|30986.6|31004.1|30984.1|31006.7|30986.7|31002.9|30982.9|30
1644582580000|2022-02-11 12:29:40|31003.2|30983.2|31003.5|30983.5|31005.7|30985.7|31002.8|30982.8|26
1644582590000|2022-02-11 12:29:50|31004.1|30984.1|31004.5|30984.5|31005|30985|31003.6|30983.6|24
1644582600000|2022-02-11 12:30:00|31004.6|30984.6|31007.2|30987.2|31007.5|30987.5|31004.6|30984.6|20
1644582610000|2022-02-11 12:30:10|31007.3|30987.3|31006.4|30986.4|31007.5|30987.5|31006.4|30986.4|10
1644582620000|2022-02-11 12:30:20|31006.5|30986.5|31006.9|30986.9|31007.2|30987.2|31006|30986|25
1644582630000|2022-02-11 12:30:30|31006.8|30986.8|31007.4|30987.4|31007.7|30987.7|31006.7|30986.7|11
1644582640000|2022-02-11 12:30:40|31007.5|30987.5|30999.3|30979.3|31007.6|30987.6|30999|30979|27
1644582650000|2022-02-11 12:30:50|30999.2|30979.2|30999.8|30979.8|31000.2|30980.2|30998.4|30978.4|27
1644582660000|2022-02-11 12:31:00|31000.1|30980.1|31001|30981|31001|30981|30999.3|30979.3|23
1644582670000|2022-02-11 12:31:10|31000.8|30980.8|31003|30983|31003|30983|31000.5|30980.5|25
1644582680000|2022-02-11 12:31:20|31003.6|30983.6|31006.7|30986.7|31006.7|30986.7|31001.9|30981.9|29
1644582690000|2022-02-11 12:31:30|31007|30987|31008.5|30988.5|31008.5|30988.5|31006.1|30986.1|24
1644582700000|2022-02-11 12:31:40|31008.1|30988.1|31009.6|30989.6|31010.3|30990.3|31006.9|30986.9|30
1644582710000|2022-02-11 12:31:50|31009.3|30989.3|31010.2|30990.2|31010.9|30990.9|31008.7|30988.7|26
1644582720000|2022-02-11 12:32:00|31009.8|30989.8|31009.5|30989.5|31010.6|30990.6|31009.4|30989.4|20
1644582730000|2022-02-11 12:32:10|31008.9|30988.9|31015.3|30995.3|31015.3|30995.3|31008.9|30988.9|27
1644582740000|2022-02-11 12:32:20|31015|30995|31013.9|30993.9|31015.4|30995.4|31012.3|30992.3|22
1644582750000|2022-02-11 12:32:30|31014|30994|31015.5|30995.5|31015.7|30995.7|31014|30994|19
1644582760000|2022-02-11 12:32:40|31015.7|30995.7|31013.2|30993.2|31015.7|30995.7|31012.1|30992.1|27
1644582770000|2022-02-11 12:32:50|31013.1|30993.1|31011|30991|31013.1|30993.1|31008.9|30988.9|30
1644582780000|2022-02-11 12:33:00|31011.4|30991.4|31013.6|30993.6|31013.6|30993.6|31011.2|30991.2|22
1644582790000|2022-02-11 12:33:10|31013.7|30993.7|31010.4|30990.4|31013.8|30993.8|31010|30990|17
1644582800000|2022-02-11 12:33:20|31011|30991|31010.6|30990.6|31011.4|30991.4|31008.6|30988.6|25
1644582810000|2022-02-11 12:33:30|31010.7|30990.7|31011|30991|31011.4|30991.4|31009.4|30989.4|22
1644582820000|2022-02-11 12:33:40|31010.5|30990.5|31010.2|30990.2|31010.7|30990.7|31009.3|30989.3|19
1644582830000|2022-02-11 12:33:50|31010.1|30990.1|31008.2|30988.2|31010.5|30990.5|31007.4|30987.4|17
1644582840000|2022-02-11 12:34:00|31008.9|30988.9|31010|30990|31010|30990|31008.7|30988.7|15
1644582850000|2022-02-11 12:34:10|31009.9|30989.9|31009.5|30989.5|31010|30990|31008.8|30988.8|16
1644582860000|2022-02-11 12:34:20|31009.2|30989.2|31008.6|30988.6|31009.6|30989.6|31008.1|30988.1|13
1644582870000|2022-02-11 12:34:30|31008.2|30988.2|31010|30990|31010.5|30990.5|31008.2|30988.2|24
1644582880000|2022-02-11 12:34:40|31010.1|30990.1|31010.1|30990.1|31010.5|30990.5|31008.4|30988.4|19
1644582890000|2022-02-11 12:34:50|31009.9|30989.9|31011.1|30991.1|31011.5|30991.5|31009.5|30989.5|18
1644582900000|2022-02-11 12:35:00|31010.9|30990.9|31012.3|30992.3|31014.2|30994.2|31010.9|30990.9|25
1644582910000|2022-02-11 12:35:10|31012.5|30992.5|31014.7|30994.7|31014.9|30994.9|31012.4|30992.4|16
1644582920000|2022-02-11 12:35:20|31014.6|30994.6|31015.1|30995.1|31015.2|30995.2|31013.3|30993.3|21
1644582930000|2022-02-11 12:35:30|31014.9|30994.9|31014.9|30994.9|31015.3|30995.3|31014.2|30994.2|12
1644582940000|2022-02-11 12:35:40|31015.3|30995.3|31014.6|30994.6|31015.5|30995.5|31014.6|30994.6|17
1644582950000|2022-02-11 12:35:50|31014.8|30994.8|31014.5|30994.5|31014.9|30994.9|31014.1|30994.1|8
1644582960000|2022-02-11 12:36:00|31014.4|30994.4|31015.3|30995.3|31015.7|30995.7|31013.9|30993.9|16
1644582970000|2022-02-11 12:36:10|31015.2|30995.2|31014.9|30994.9|31015.2|30995.2|31013|30993|15
1644582980000|2022-02-11 12:36:20|31014.8|30994.8|31016|30996|31016|30996|31014.7|30994.7|16
1644582990000|2022-02-11 12:36:30|31015.8|30995.8|31016.9|30996.9|31016.9|30996.9|31015.4|30995.4|16
1644583000000|2022-02-11 12:36:40|31016.2|30996.2|31020.9|31000.9|31020.9|31000.9|31016.2|30996.2|20
1644583010000|2022-02-11 12:36:50|31022.1|31002.1|31018.1|30998.1|31022.1|31002.1|31017.9|30997.9|29
1644583020000|2022-02-11 12:37:00|31018.4|30998.4|31015.2|30995.2|31018.6|30998.6|31014.5|30994.5|23
1644583030000|2022-02-11 12:37:10|31015|30995|31014.3|30994.3|31015.2|30995.2|31012.7|30992.7|12
1644583040000|2022-02-11 12:37:20|31013.8|30993.8|30998.7|30978.7|31013.8|30993.8|30998.4|30978.4|31
1644583050000|2022-02-11 12:37:30|30999.4|30979.4|30994.5|30974.5|30999.4|30979.4|30993.3|30973.3|30
1644583060000|2022-02-11 12:37:40|30995.3|30975.3|30995.2|30975.2|30995.7|30975.7|30992.8|30972.8|17
1644583070000|2022-02-11 12:37:50|30992.6|30972.6|30994.2|30974.2|30995|30975|30992.5|30972.5|26
1644583080000|2022-02-11 12:38:00|30994.4|30974.4|30993.6|30973.6|30995.1|30975.1|30991|30971|25
1644583090000|2022-02-11 12:38:10|30994.4|30974.4|30994.9|30974.9|30995.4|30975.4|30993.3|30973.3|20
1644583100000|2022-02-11 12:38:20|30994.6|30974.6|30992.8|30972.8|30994.6|30974.6|30990.3|30970.3|28
1644583110000|2022-02-11 12:38:30|30991|30971|30992.3|30972.3|30993.6|30973.6|30991|30971|18
1644583120000|2022-02-11 12:38:40|30992.5|30972.5|30994.4|30974.4|30994.5|30974.5|30987.6|30967.6|23
1644583130000|2022-02-11 12:38:50|30994.9|30974.9|30993.7|30973.7|30994.9|30974.9|30992.9|30972.9|21
1644583140000|2022-02-11 12:39:00|30992.8|30972.8|30992.8|30972.8|30994.3|30974.3|30992.6|30972.6|20
1644583150000|2022-02-11 12:39:10|30992.1|30972.1|30997.2|30977.2|30997.2|30977.2|30991.8|30971.8|27
1644583160000|2022-02-11 12:39:20|30997.5|30977.5|30998.7|30978.7|30999.6|30979.6|30996.2|30976.2|22
1644583170000|2022-02-11 12:39:30|30998.5|30978.5|30991.2|30971.2|30998.5|30978.5|30991.2|30971.2|28
1644583180000|2022-02-11 12:39:40|30991.3|30971.3|31011.9|30991.9|31011.9|30991.9|30989.7|30969.7|34
1644583190000|2022-02-11 12:39:50|31012.3|30992.3|31007.6|30987.6|31012.3|30992.3|31007.6|30987.6|31
1644583200000|2022-02-11 12:40:00|31009.9|30989.9|31007.2|30987.2|31012.6|30992.6|31006.2|30986.2|29
1644583210000|2022-02-11 12:40:10|31008.8|30988.8|31007.5|30987.5|31008.8|30988.8|31007.1|30987.1|23
1644583220000|2022-02-11 12:40:20|31007.7|30987.7|31008.5|30988.5|31011.8|30991.8|31007.5|30987.5|20
1644583230000|2022-02-11 12:40:30|31009.5|30989.5|31011.1|30991.1|31011.7|30991.7|31009.1|30989.1|19
1644583240000|2022-02-11 12:40:40|31011.5|30991.5|31012.4|30992.4|31012.4|30992.4|31011.2|30991.2|13
1644583250000|2022-02-11 12:40:50|31012.1|30992.1|31012.4|30992.4|31014.6|30994.6|31010.9|30990.9|25
1644583260000|2022-02-11 12:41:00|31011.3|30991.3|31011.2|30991.2|31012.8|30992.8|31011|30991|24
1644583270000|2022-02-11 12:41:10|31010.9|30990.9|31013.4|30993.4|31013.7|30993.7|31010.9|30990.9|26
1644583280000|2022-02-11 12:41:20|31013.5|30993.5|31013.1|30993.1|31014.4|30994.4|31013|30993|18
1644583290000|2022-02-11 12:41:30|31013.4|30993.4|31009.9|30989.9|31013.4|30993.4|31007.6|30987.6|25
1644583300000|2022-02-11 12:41:40|31010|30990|31010|30990|31011|30991|31007.7|30987.7|28
1644583310000|2022-02-11 12:41:50|31010.7|30990.7|31005.3|30985.3|31012.4|30992.4|31003.8|30983.8|27
1644583320000|2022-02-11 12:42:00|31006.4|30986.4|31006.3|30986.3|31007.5|30987.5|31003.5|30983.5|30
1644583330000|2022-02-11 12:42:10|31006.4|30986.4|31006.6|30986.6|31007.5|30987.5|31004.6|30984.6|23
1644583340000|2022-02-11 12:42:20|31006.9|30986.9|31008.2|30988.2|31009|30989|31005.9|30985.9|24
1644583350000|2022-02-11 12:42:30|31008.5|30988.5|31007.7|30987.7|31010|30990|31007.1|30987.1|22
1644583360000|2022-02-11 12:42:40|31009|30989|31006.1|30986.1|31009.6|30989.6|31005.1|30985.1|29
1644583370000|2022-02-11 12:42:50|31006.6|30986.6|31006.5|30986.5|31008|30988|31004.9|30984.9|31
1644583380000|2022-02-11 12:43:00|31007.1|30987.1|31013|30993|31013|30993|31006.4|30986.4|34
1644583390000|2022-02-11 12:43:10|31011.6|30991.6|31011.9|30991.9|31013.9|30993.9|31010.7|30990.7|33
1644583400000|2022-02-11 12:43:20|31012|30992|31013|30993|31013.4|30993.4|31011|30991|30
1644583410000|2022-02-11 12:43:30|31012.8|30992.8|31016.3|30996.3|31016.5|30996.5|31012.8|30992.8|26
1644583420000|2022-02-11 12:43:40|31015.5|30995.5|31014|30994|31015.6|30995.6|31011|30991|27
1644583430000|2022-02-11 12:43:50|31014.1|30994.1|31013.6|30993.6|31014.1|30994.1|31011.8|30991.8|24
1644583440000|2022-02-11 12:44:00|31013.2|30993.2|31013.3|30993.3|31014.9|30994.9|31011.6|30991.6|26
1644583450000|2022-02-11 12:44:10|31013.6|30993.6|31008.4|30988.4|31014.8|30994.8|31008.1|30988.1|20
1644583460000|2022-02-11 12:44:20|31007.6|30987.6|31009.1|30989.1|31009.7|30989.7|31007.6|30987.6|30
1644583470000|2022-02-11 12:44:30|31008.9|30988.9|31004|30984|31008.9|30988.9|31003|30983|33
1644583480000|2022-02-11 12:44:40|31005.1|30985.1|31007.6|30987.6|31009.5|30989.5|31003.9|30983.9|26
1644583490000|2022-02-11 12:44:50|31008.3|30988.3|31005.5|30985.5|31009.4|30989.4|31004.5|30984.5|28
1644583500000|2022-02-11 12:45:00|31005.4|30985.4|31006.4|30986.4|31006.8|30986.8|31003.8|30983.8|29
1644583510000|2022-02-11 12:45:10|31007.1|30987.1|31008.9|30988.9|31009.6|30989.6|31004.3|30984.3|28
1644583520000|2022-02-11 12:45:20|31008.7|30988.7|31008.5|30988.5|31012|30992|31006.8|30986.8|24
1644583530000|2022-02-11 12:45:30|31009.1|30989.1|31010.2|30990.2|31010.5|30990.5|31007.7|30987.7|25
1644583540000|2022-02-11 12:45:40|31010.1|30990.1|31009.7|30989.7|31011.5|30991.5|31008.8|30988.8|27
1644583550000|2022-02-11 12:45:50|31010|30990|31010|30990|31012.4|30992.4|31008.6|30988.6|34
1644583560000|2022-02-11 12:46:00|31010.1|30990.1|31013.7|30993.7|31014.7|30994.7|31009.3|30989.3|27
1644583570000|2022-02-11 12:46:10|31014.7|30994.7|31009.1|30989.1|31015.5|30995.5|31008.8|30988.8|24
1644583580000|2022-02-11 12:46:20|31010.1|30990.1|31008.7|30988.7|31010.8|30990.8|31008.3|30988.3|22
1644583590000|2022-02-11 12:46:30|31008.1|30988.1|31006.4|30986.4|31009.2|30989.2|31005.7|30985.7|24
1644583600000|2022-02-11 12:46:40|31005.5|30985.5|31007|30987|31007.3|30987.3|31005.5|30985.5|26
1644583610000|2022-02-11 12:46:50|31006.6|30986.6|31005.7|30985.7|31007.2|30987.2|31005.2|30985.2|18
1644583620000|2022-02-11 12:47:00|31005.6|30985.6|31005.7|30985.7|31006.9|30986.9|31004|30984|23
1644583630000|2022-02-11 12:47:10|31005.8|30985.8|31006.6|30986.6|31007.4|30987.4|31005.6|30985.6|20
1644583640000|2022-02-11 12:47:20|31006.7|30986.7|31006|30986|31006.7|30986.7|31005.4|30985.4|22
1644583650000|2022-02-11 12:47:30|31005.7|30985.7|31008.5|30988.5|31008.8|30988.8|31005.7|30985.7|20
1644583660000|2022-02-11 12:47:40|31008.3|30988.3|31009.8|30989.8|31009.9|30989.9|31006.8|30986.8|30
1644583670000|2022-02-11 12:47:50|31009.7|30989.7|31006.6|30986.6|31010.5|30990.5|31006|30986|20
1644583680000|2022-02-11 12:48:00|31006|30986|31007.4|30987.4|31007.5|30987.5|31005.2|30985.2|25
1644583690000|2022-02-11 12:48:10|31006.2|30986.2|31004.5|30984.5|31008.5|30988.5|31004|30984|26
1644583700000|2022-02-11 12:48:20|31004.4|30984.4|31002.8|30982.8|31005.9|30985.9|31002.8|30982.8|25
1644583710000|2022-02-11 12:48:30|31003.2|30983.2|31010.7|30990.7|31010.7|30990.7|31003.2|30983.2|22
1644583720000|2022-02-11 12:48:40|31011|30991|31010.2|30990.2|31011|30991|31008.3|30988.3|31
1644583730000|2022-02-11 12:48:50|31009.9|30989.9|31016|30996|31016|30996|31009.5|30989.5|27
1644583740000|2022-02-11 12:49:00|31017.2|30997.2|31017.6|30997.6|31019.3|30999.3|31013|30993|22
1644583750000|2022-02-11 12:49:10|31018.3|30998.3|31018.1|30998.1|31018.5|30998.5|31017.5|30997.5|8
1644583760000|2022-02-11 12:49:20|31018.6|30998.6|31018|30998|31018.6|30998.6|31017.7|30997.7|21
1644583770000|2022-02-11 12:49:30|31017.9|30997.9|31018.1|30998.1|31018.2|30998.2|31016.7|30996.7|12
1644583780000|2022-02-11 12:49:40|31019.4|30999.4|31019|30999|31019.9|30999.9|31018.6|30998.6|21
1644583790000|2022-02-11 12:49:50|31018.5|30998.5|31016.4|30996.4|31019.2|30999.2|31016.4|30996.4|19
1644583800000|2022-02-11 12:50:00|31016.7|30996.7|31015.8|30995.8|31017|30997|31013.8|30993.8|27
1644583810000|2022-02-11 12:50:10|31015.9|30995.9|31015.8|30995.8|31016.7|30996.7|31015.6|30995.6|18
1644583820000|2022-02-11 12:50:20|31015.6|30995.6|31016.5|30996.5|31016.5|30996.5|31015.6|30995.6|12
1644583830000|2022-02-11 12:50:30|31016.3|30996.3|31018|30998|31019.1|30999.1|31016.3|30996.3|22
1644583840000|2022-02-11 12:50:40|31018.4|30998.4|31017.5|30997.5|31018.8|30998.8|31017.1|30997.1|19
1644583850000|2022-02-11 12:50:50|31018.9|30998.9|31016.7|30996.7|31023.3|31003.3|31016.7|30996.7|23
1644583860000|2022-02-11 12:51:00|31018.9|30998.9|31018.7|30998.7|31019.3|30999.3|31017.8|30997.8|23
1644583870000|2022-02-11 12:51:10|31018.5|30998.5|31017.8|30997.8|31019.4|30999.4|31017.2|30997.2|22
1644583880000|2022-02-11 12:51:20|31017.6|30997.6|31015.6|30995.6|31018.8|30998.8|31015|30995|17
1644583890000|2022-02-11 12:51:30|31015.9|30995.9|31017.2|30997.2|31017.2|30997.2|31013.8|30993.8|26
1644583900000|2022-02-11 12:51:40|31017.3|30997.3|31012.3|30992.3|31017.3|30997.3|31012.3|30992.3|18
1644583910000|2022-02-11 12:51:50|31011.8|30991.8|31013.2|30993.2|31015.1|30995.1|31009.5|30989.5|26
1644583920000|2022-02-11 12:52:00|31014.1|30994.1|31010.3|30990.3|31014.8|30994.8|31010.3|30990.3|23
1644583930000|2022-02-11 12:52:10|31012.2|30992.2|31012.8|30992.8|31013.5|30993.5|31012.2|30992.2|15
1644583940000|2022-02-11 12:52:20|31013.6|30993.6|31012.8|30992.8|31014.8|30994.8|31010|30990|27
1644583950000|2022-02-11 12:52:30|31012.4|30992.4|31010.6|30990.6|31012.8|30992.8|31010.1|30990.1|22
1644583960000|2022-02-11 12:52:40|31011|30991|31010.4|30990.4|31012.3|30992.3|31010.4|30990.4|15
1644583970000|2022-02-11 12:52:50|31010.9|30990.9|31006.2|30986.2|31012.2|30992.2|31006.2|30986.2|21
1644583980000|2022-02-11 12:53:00|31007.3|30987.3|31011.1|30991.1|31012.1|30992.1|31007.3|30987.3|31
1644583990000|2022-02-11 12:53:10|31010.8|30990.8|31011.2|30991.2|31012.4|30992.4|31009.9|30989.9|23
1644584000000|2022-02-11 12:53:20|31010.7|30990.7|31014.8|30994.8|31015.1|30995.1|31010.7|30990.7|22
1644584010000|2022-02-11 12:53:30|31014.3|30994.3|31015.8|30995.8|31017.2|30997.2|31014.3|30994.3|25
1644584020000|2022-02-11 12:53:40|31015.4|30995.4|31014.5|30994.5|31015.8|30995.8|31013.2|30993.2|21
1644584030000|2022-02-11 12:53:50|31014.7|30994.7|31015|30995|31015.5|30995.5|31014.4|30994.4|13
1644584040000|2022-02-11 12:54:00|31015.1|30995.1|31014|30994|31015.1|30995.1|31010.5|30990.5|21
1644584050000|2022-02-11 12:54:10|31013.8|30993.8|31014|30994|31014.9|30994.9|31012|30992|26
1644584060000|2022-02-11 12:54:20|31014.1|30994.1|31011.1|30991.1|31014.1|30994.1|31008.8|30988.8|16
1644584070000|2022-02-11 12:54:30|31013|30993|31012.4|30992.4|31013|30993|31011|30991|18
1644584080000|2022-02-11 12:54:40|31012.1|30992.1|31010.5|30990.5|31012.5|30992.5|31008.9|30988.9|20
1644584090000|2022-02-11 12:54:50|31007.7|30987.7|31012.7|30992.7|31013.5|30993.5|31007.7|30987.7|15
1644584100000|2022-02-11 12:55:00|31012.6|30992.6|31011.2|30991.2|31012.6|30992.6|31010.6|30990.6|12
1644584110000|2022-02-11 12:55:10|31012.4|30992.4|31012|30992|31013.6|30993.6|31011.6|30991.6|16
1644584120000|2022-02-11 12:55:20|31011.3|30991.3|31012.3|30992.3|31012.6|30992.6|31010.2|30990.2|28
1644584130000|2022-02-11 12:55:30|31012.1|30992.1|31005.6|30985.6|31013.2|30993.2|31003.5|30983.5|23
1644584140000|2022-02-11 12:55:40|31005.1|30985.1|31006|30986|31009.5|30989.5|31005.1|30985.1|25
1644584150000|2022-02-11 12:55:50|31005.2|30985.2|31008.3|30988.3|31010.2|30990.2|31004.8|30984.8|27
1644584160000|2022-02-11 12:56:00|31008.5|30988.5|31008.2|30988.2|31011.5|30991.5|31005.9|30985.9|22
1644584170000|2022-02-11 12:56:10|31008.3|30988.3|31009.9|30989.9|31010|30990|31007.5|30987.5|27
1644584180000|2022-02-11 12:56:20|31010.7|30990.7|31010.9|30990.9|31013.2|30993.2|31009.4|30989.4|27
1644584190000|2022-02-11 12:56:30|31011|30991|31009.4|30989.4|31011.5|30991.5|31009.3|30989.3|18
1644584200000|2022-02-11 12:56:40|31009.1|30989.1|31007.3|30987.3|31009.1|30989.1|31005.9|30985.9|28
1644584210000|2022-02-11 12:56:50|31007.4|30987.4|31005|30985|31007.9|30987.9|31004.8|30984.8|21
1644584220000|2022-02-11 12:57:00|31005.7|30985.7|31006.7|30986.7|31007.2|30987.2|31005.5|30985.5|20
1644584230000|2022-02-11 12:57:10|31006.8|30986.8|31008.8|30988.8|31009|30989|31006.8|30986.8|24
1644584240000|2022-02-11 12:57:20|31010.1|30990.1|31008.3|30988.3|31011.2|30991.2|31008.3|30988.3|29
1644584250000|2022-02-11 12:57:30|31008|30988|31009.4|30989.4|31010.2|30990.2|31008|30988|18
1644584260000|2022-02-11 12:57:40|31010.2|30990.2|31011.8|30991.8|31011.9|30991.9|31008|30988|22
1644584270000|2022-02-11 12:57:50|31011.9|30991.9|31009.5|30989.5|31013.6|30993.6|31008.8|30988.8|26
1644584280000|2022-02-11 12:58:00|31009.1|30989.1|31012.4|30992.4|31012.4|30992.4|31009.1|30989.1|25
1644584290000|2022-02-11 12:58:10|31011.7|30991.7|31010.4|30990.4|31012.7|30992.7|31010.4|30990.4|20
1644584300000|2022-02-11 12:58:20|31010.1|30990.1|31008.5|30988.5|31010.1|30990.1|31008.4|30988.4|13
1644584310000|2022-02-11 12:58:30|31009.6|30989.6|31009.1|30989.1|31010.5|30990.5|31006.2|30986.2|26
1644584320000|2022-02-11 12:58:40|31009|30989|31004.3|30984.3|31009|30989|31003.4|30983.4|27
1644584330000|2022-02-11 12:58:50|31004|30984|31012.1|30992.1|31012.1|30992.1|31003|30983|33
1644584340000|2022-02-11 12:59:00|31011.9|30991.9|30991.4|30971.4|31014.9|30994.9|30991.4|30971.4|39
1644584350000|2022-02-11 12:59:10|30992.9|30972.9|30999.2|30979.2|30999.2|30979.2|30991.9|30971.9|25
1644584360000|2022-02-11 12:59:20|30999.1|30979.1|30999.9|30979.9|31000.2|30980.2|30998.8|30978.8|28
1644584370000|2022-02-11 12:59:30|30999.7|30979.7|30995.2|30975.2|31000|30980|30995.2|30975.2|32
1644584380000|2022-02-11 12:59:40|30996.4|30976.4|30995.6|30975.6|30999|30979|30995.3|30975.3|32
1644584390000|2022-02-11 12:59:50|30995.3|30975.3|30986.9|30966.9|30995.3|30975.3|30985.1|30965.1|32
1644584400000|2022-02-11 13:00:00|30987.5|30967.5|30986.6|30966.6|30989|30969|30986.3|30966.3|30
1644584410000|2022-02-11 13:00:10|30984|30964|30985.8|30965.8|30986.8|30966.8|30983.9|30963.9|26
1644584420000|2022-02-11 13:00:20|30985.9|30965.9|30986.4|30966.4|30986.8|30966.8|30984|30964|21
1644584430000|2022-02-11 13:00:30|30986|30966|30985.6|30965.6|30987.4|30967.4|30984.4|30964.4|25
1644584440000|2022-02-11 13:00:40|30986.6|30966.6|30987.6|30967.6|30987.7|30967.7|30984.5|30964.5|22
1644584450000|2022-02-11 13:00:50|30987.5|30967.5|30985.1|30965.1|30987.6|30967.6|30985.1|30965.1|29
1644584460000|2022-02-11 13:01:00|30983.4|30963.4|30984.2|30964.2|30985|30965|30982.6|30962.6|33
1644584470000|2022-02-11 13:01:10|30984.3|30964.3|30983.8|30963.8|30985.5|30965.5|30982.9|30962.9|20
1644584480000|2022-02-11 13:01:20|30983.9|30963.9|30982.7|30962.7|30984.6|30964.6|30980.8|30960.8|17
1644584490000|2022-02-11 13:01:30|30982.4|30962.4|30982.4|30962.4|30983.5|30963.5|30980.6|30960.6|24
1644584500000|2022-02-11 13:01:40|30981.6|30961.6|30979.1|30959.1|30983.3|30963.3|30979.1|30959.1|27
1644584510000|2022-02-11 13:01:50|30980|30960|30983.9|30963.9|30983.9|30963.9|30980|30960|26
1644584520000|2022-02-11 13:02:00|30984.7|30964.7|30985.1|30965.1|30986.5|30966.5|30983.3|30963.3|34
1644584530000|2022-02-11 13:02:10|30984.4|30964.4|30989.7|30969.7|30990|30970|30983.7|30963.7|29
1644584540000|2022-02-11 13:02:20|30988.9|30968.9|30990|30970|30990|30970|30987|30967|26
1644584550000|2022-02-11 13:02:30|30990.3|30970.3|30989.6|30969.6|30990.3|30970.3|30987.9|30967.9|32
1644584560000|2022-02-11 13:02:40|30989.7|30969.7|30988.7|30968.7|30990.2|30970.2|30988.6|30968.6|23
1644584570000|2022-02-11 13:02:50|30988.9|30968.9|30987.8|30967.8|30990.2|30970.2|30982.3|30962.3|31
1644584580000|2022-02-11 13:03:00|30988|30968|30986.3|30966.3|30988.6|30968.6|30985.7|30965.7|26
1644584590000|2022-02-11 13:03:10|30986.4|30966.4|30987.3|30967.3|30988.7|30968.7|30984|30964|26
1644584600000|2022-02-11 13:03:20|30987.5|30967.5|30992.2|30972.2|30992.2|30972.2|30987.5|30967.5|25
1644584610000|2022-02-11 13:03:30|30992.1|30972.1|30991.2|30971.2|30992.1|30972.1|30990|30970|20
1644584620000|2022-02-11 13:03:40|30990.9|30970.9|30992.7|30972.7|30994.9|30974.9|30990.9|30970.9|26
1644584630000|2022-02-11 13:03:50|30993.3|30973.3|30993.2|30973.2|30993.8|30973.8|30992.8|30972.8|22
1644584640000|2022-02-11 13:04:00|30994.1|30974.1|30989.7|30969.7|30994.1|30974.1|30988.6|30968.6|29
1644584650000|2022-02-11 13:04:10|30990.3|30970.3|30988.9|30968.9|30990.5|30970.5|30988.3|30968.3|30
1644584660000|2022-02-11 13:04:20|30989|30969|30989.8|30969.8|30989.8|30969.8|30988.8|30968.8|13
1644584670000|2022-02-11 13:04:30|30989.7|30969.7|30989.9|30969.9|30990.2|30970.2|30989.4|30969.4|12
1644584680000|2022-02-11 13:04:40|30990|30970|30992.4|30972.4|30993.9|30973.9|30989.1|30969.1|15
1644584690000|2022-02-11 13:04:50|30993.7|30973.7|30993.2|30973.2|30994.3|30974.3|30992.4|30972.4|23
1644584700000|2022-02-11 13:05:00|30993|30973|30992.9|30972.9|30993.2|30973.2|30992.7|30972.7|13
1644584710000|2022-02-11 13:05:10|30993|30973|30993.9|30973.9|30995.2|30975.2|30992.8|30972.8|15
1644584720000|2022-02-11 13:05:20|30993.8|30973.8|30994.9|30974.9|30994.9|30974.9|30993.3|30973.3|24
1644584730000|2022-02-11 13:05:30|30994.4|30974.4|30994.8|30974.8|30995.3|30975.3|30994|30974|19
1644584740000|2022-02-11 13:05:40|30995.2|30975.2|30997.5|30977.5|30997.5|30977.5|30994|30974|18
1644584750000|2022-02-11 13:05:50|30996.8|30976.8|30995.7|30975.7|30997.2|30977.2|30995.4|30975.4|29
1644584760000|2022-02-11 13:06:00|30995.6|30975.6|30993.8|30973.8|30995.9|30975.9|30993.1|30973.1|23
1644584770000|2022-02-11 13:06:10|30992.3|30972.3|30994.2|30974.2|30994.2|30974.2|30992.3|30972.3|23
1644584780000|2022-02-11 13:06:20|30994.3|30974.3|30993.5|30973.5|30994.3|30974.3|30993.4|30973.4|11
1644584790000|2022-02-11 13:06:30|30993.6|30973.6|30997.2|30977.2|30997.2|30977.2|30993.3|30973.3|14
1644584800000|2022-02-11 13:06:40|30997.5|30977.5|30998.7|30978.7|30998.7|30978.7|30996|30976|21
1644584810000|2022-02-11 13:06:50|30998.5|30978.5|30997|30977|30998.5|30978.5|30996.2|30976.2|16
1644584820000|2022-02-11 13:07:00|30996.7|30976.7|30997.9|30977.9|30998.3|30978.3|30996.6|30976.6|23
1644584830000|2022-02-11 13:07:10|30998.4|30978.4|30998.1|30978.1|30998.4|30978.4|30997.8|30977.8|16
1644584840000|2022-02-11 13:07:20|30997.9|30977.9|30997.1|30977.1|30998.1|30978.1|30995.7|30975.7|26
1644584850000|2022-02-11 13:07:30|30997.2|30977.2|30998|30978|30998|30978|30996.2|30976.2|17
1644584860000|2022-02-11 13:07:40|30998.1|30978.1|30998.2|30978.2|30998.2|30978.2|30997.5|30977.5|8
1644584870000|2022-02-11 13:07:50|30998.1|30978.1|30996.9|30976.9|30999.8|30979.8|30996.9|30976.9|19
1644584880000|2022-02-11 13:08:00|30996.7|30976.7|30994.4|30974.4|30996.8|30976.8|30994.4|30974.4|28
1644584890000|2022-02-11 13:08:10|30993.9|30973.9|30993.4|30973.4|30993.9|30973.9|30992.9|30972.9|18
1644584900000|2022-02-11 13:08:20|30993.7|30973.7|30993.2|30973.2|30993.7|30973.7|30993.1|30973.1|12
1644584910000|2022-02-11 13:08:30|30993.3|30973.3|30991.1|30971.1|30993.7|30973.7|30991.1|30971.1|11
1644584920000|2022-02-11 13:08:40|30991.4|30971.4|30990.5|30970.5|30991.6|30971.6|30989.9|30969.9|19
1644584930000|2022-02-11 13:08:50|30990.4|30970.4|30988.1|30968.1|30991.5|30971.5|30987.3|30967.3|25
1644584940000|2022-02-11 13:09:00|30987.4|30967.4|30987.1|30967.1|30987.5|30967.5|30985.8|30965.8|27
1644584950000|2022-02-11 13:09:10|30987|30967|30988.7|30968.7|30989.7|30969.7|30985.9|30965.9|23
1644584960000|2022-02-11 13:09:20|30988.5|30968.5|30987.3|30967.3|30989.3|30969.3|30987.3|30967.3|25
1644584970000|2022-02-11 13:09:30|30987.5|30967.5|30986.8|30966.8|30988.7|30968.7|30986.7|30966.7|18
1644584980000|2022-02-11 13:09:40|30987.4|30967.4|30988.2|30968.2|30988.2|30968.2|30986.5|30966.5|18
1644584990000|2022-02-11 13:09:50|30987.6|30967.6|30990|30970|30990|30970|30987.6|30967.6|20
1644585000000|2022-02-11 13:10:00|30989.6|30969.6|30990.3|30970.3|30990.6|30970.6|30989.4|30969.4|20
1644585010000|2022-02-11 13:10:10|30990.6|30970.6|30988.3|30968.3|30990.6|30970.6|30988.2|30968.2|16
1644585020000|2022-02-11 13:10:20|30988.2|30968.2|30987.5|30967.5|30988.4|30968.4|30987.5|30967.5|16
1644585030000|2022-02-11 13:10:30|30987.6|30967.6|30988.6|30968.6|30988.7|30968.7|30987.6|30967.6|15
1644585040000|2022-02-11 13:10:40|30986.9|30966.9|30986.8|30966.8|30987.7|30967.7|30985.5|30965.5|26
1644585050000|2022-02-11 13:10:50|30987.6|30967.6|30986.8|30966.8|30987.6|30967.6|30986.1|30966.1|14
1644585060000|2022-02-11 13:11:00|30987.4|30967.4|30985.4|30965.4|30987.6|30967.6|30984.8|30964.8|22
1644585070000|2022-02-11 13:11:10|30986|30966|30985|30965|30986.5|30966.5|30984.6|30964.6|25
1644585080000|2022-02-11 13:11:20|30985.1|30965.1|30985.4|30965.4|30986.1|30966.1|30985|30965|15
1644585090000|2022-02-11 13:11:30|30985.3|30965.3|30984.8|30964.8|30985.8|30965.8|30983.9|30963.9|19
1644585100000|2022-02-11 13:11:40|30984.7|30964.7|30984.9|30964.9|30984.9|30964.9|30983.7|30963.7|23
1644585110000|2022-02-11 13:11:50|30984.8|30964.8|30984.9|30964.9|30986.1|30966.1|30984|30964|20
1644585120000|2022-02-11 13:12:00|30984.5|30964.5|30982.4|30962.4|30984.5|30964.5|30981.4|30961.4|22
1644585130000|2022-02-11 13:12:10|30982.5|30962.5|30984.6|30964.6|30985.1|30965.1|30982.5|30962.5|21
1644585140000|2022-02-11 13:12:20|30984.5|30964.5|30984.8|30964.8|30986.6|30966.6|30984.2|30964.2|29
1644585150000|2022-02-11 13:12:30|30984.3|30964.3|30983|30963|30984.9|30964.9|30982.9|30962.9|26
1644585160000|2022-02-11 13:12:40|30983.3|30963.3|30980|30960|30983.4|30963.4|30980|30960|24
1644585170000|2022-02-11 13:12:50|30980.4|30960.4|30980.4|30960.4|30980.8|30960.8|30977.2|30957.2|24
1644585180000|2022-02-11 13:13:00|30980|30960|30977.3|30957.3|30981.4|30961.4|30976.2|30956.2|33
1644585190000|2022-02-11 13:13:10|30976.8|30956.8|30977.9|30957.9|30978.2|30958.2|30976.8|30956.8|24
1644585200000|2022-02-11 13:13:20|30978.3|30958.3|30976.1|30956.1|30978.6|30958.6|30976.1|30956.1|20
1644585210000|2022-02-11 13:13:30|30976.7|30956.7|30977.5|30957.5|30977.9|30957.9|30975.9|30955.9|20
1644585220000|2022-02-11 13:13:40|30976.8|30956.8|30976.6|30956.6|30977.8|30957.8|30976.2|30956.2|24
1644585230000|2022-02-11 13:13:50|30977.3|30957.3|30969.6|30949.6|30977.4|30957.4|30969.4|30949.4|33
1644585240000|2022-02-11 13:14:00|30970.1|30950.1|30961.2|30941.2|30970.8|30950.8|30960.9|30940.9|35
1644585250000|2022-02-11 13:14:10|30961.7|30941.7|30962|30942|30964.8|30944.8|30960.5|30940.5|36
1644585260000|2022-02-11 13:14:20|30960.7|30940.7|30965.1|30945.1|30965.2|30945.2|30960.4|30940.4|30
1644585270000|2022-02-11 13:14:30|30965.2|30945.2|30962.4|30942.4|30966.8|30946.8|30960.8|30940.8|37
1644585280000|2022-02-11 13:14:40|30961.9|30941.9|30960|30940|30961.9|30941.9|30959.1|30939.1|21
1644585290000|2022-02-11 13:14:50|30960.4|30940.4|30959.9|30939.9|30961|30941|30959.7|30939.7|19
1644585300000|2022-02-11 13:15:00|30960.3|30940.3|30960.9|30940.9|30961.7|30941.7|30959.4|30939.4|25
1644585310000|2022-02-11 13:15:10|30961.4|30941.4|30961.6|30941.6|30962.2|30942.2|30960.4|30940.4|25
1644585320000|2022-02-11 13:15:20|30961.1|30941.1|30963.7|30943.7|30963.7|30943.7|30960.2|30940.2|19
1644585330000|2022-02-11 13:15:30|30963.1|30943.1|30963.6|30943.6|30964.5|30944.5|30962.1|30942.1|33
1644585340000|2022-02-11 13:15:40|30964.1|30944.1|30964.4|30944.4|30966.7|30946.7|30963.1|30943.1|31
1644585350000|2022-02-11 13:15:50|30964.2|30944.2|30963.7|30943.7|30964.2|30944.2|30963|30943|26
1644585360000|2022-02-11 13:16:00|30963.5|30943.5|30961.1|30941.1|30964.7|30944.7|30959.8|30939.8|27
1644585370000|2022-02-11 13:16:10|30961|30941|30958.5|30938.5|30962.5|30942.5|30957.9|30937.9|26
1644585380000|2022-02-11 13:16:20|30958.6|30938.6|30959.8|30939.8|30962.3|30942.3|30958.5|30938.5|20
1644585390000|2022-02-11 13:16:30|30959.7|30939.7|30962|30942|30962|30942|30958.6|30938.6|21
1644585400000|2022-02-11 13:16:40|30962.8|30942.8|30963.1|30943.1|30963.6|30943.6|30961.1|30941.1|22
1644585410000|2022-02-11 13:16:50|30962.7|30942.7|30962.8|30942.8|30962.8|30942.8|30960.9|30940.9|19
1644585420000|2022-02-11 13:17:00|30962.7|30942.7|30963|30943|30963.3|30943.3|30962.7|30942.7|11
1644585430000|2022-02-11 13:17:10|30962.9|30942.9|30964.9|30944.9|30965|30945|30961.7|30941.7|27
1644585440000|2022-02-11 13:17:20|30964.7|30944.7|30965.9|30945.9|30966.1|30946.1|30963.9|30943.9|22
1644585450000|2022-02-11 13:17:30|30965.7|30945.7|30963.8|30943.8|30965.8|30945.8|30963.6|30943.6|21
1644585460000|2022-02-11 13:17:40|30964.1|30944.1|30963.2|30943.2|30964.6|30944.6|30962.9|30942.9|22
1644585470000|2022-02-11 13:17:50|30963.3|30943.3|30962.8|30942.8|30963.3|30943.3|30962.1|30942.1|28
1644585480000|2022-02-11 13:18:00|30963.4|30943.4|30960.2|30940.2|30963.5|30943.5|30959.3|30939.3|24
1644585490000|2022-02-11 13:18:10|30959.9|30939.9|30962.4|30942.4|30963.2|30943.2|30959.7|30939.7|27
1644585500000|2022-02-11 13:18:20|30962.5|30942.5|30962.6|30942.6|30962.6|30942.6|30961.7|30941.7|18
1644585510000|2022-02-11 13:18:30|30962.5|30942.5|30963.4|30943.4|30963.4|30943.4|30962.5|30942.5|22
1644585520000|2022-02-11 13:18:40|30963.1|30943.1|30963.4|30943.4|30963.4|30943.4|30961.5|30941.5|21
1644585530000|2022-02-11 13:18:50|30963.5|30943.5|30963.2|30943.2|30963.8|30943.8|30963.1|30943.1|11
1644585540000|2022-02-11 13:19:00|30963.1|30943.1|30964.6|30944.6|30965.9|30945.9|30962.8|30942.8|28
1644585550000|2022-02-11 13:19:10|30965.3|30945.3|30965.2|30945.2|30965.3|30945.3|30963|30943|23
1644585560000|2022-02-11 13:19:20|30965.4|30945.4|30963.9|30943.9|30965.5|30945.5|30963.6|30943.6|23
1644585570000|2022-02-11 13:19:30|30964.2|30944.2|30960.4|30940.4|30964.2|30944.2|30959.9|30939.9|28
1644585580000|2022-02-11 13:19:40|30960.5|30940.5|30961.2|30941.2|30961.9|30941.9|30959.9|30939.9|31
1644585590000|2022-02-11 13:19:50|30961.4|30941.4|30962|30942|30963.1|30943.1|30960.6|30940.6|27
1644585600000|2022-02-11 13:20:00|30960.6|30940.6|30960.3|30940.3|30961.2|30941.2|30959.7|30939.7|30
1644585610000|2022-02-11 13:20:10|30959.8|30939.8|30959.4|30939.4|30960.6|30940.6|30959.2|30939.2|20
1644585620000|2022-02-11 13:20:20|30959.6|30939.6|30960.2|30940.2|30960.3|30940.3|30959.4|30939.4|12
1644585630000|2022-02-11 13:20:30|30960.5|30940.5|30960.8|30940.8|30962.8|30942.8|30959.1|30939.1|29
1644585640000|2022-02-11 13:20:40|30961|30941|30960.7|30940.7|30961.1|30941.1|30959.4|30939.4|28
1644585650000|2022-02-11 13:20:50|30960.8|30940.8|30959.9|30939.9|30961|30941|30959.7|30939.7|20
1644585660000|2022-02-11 13:21:00|30959.8|30939.8|30959.7|30939.7|30960.3|30940.3|30959.3|30939.3|28
1644585670000|2022-02-11 13:21:10|30959.6|30939.6|30957.8|30937.8|30960.1|30940.1|30956.1|30936.1|21
1644585680000|2022-02-11 13:21:20|30957.7|30937.7|30959|30939|30959.4|30939.4|30957.7|30937.7|21
1644585690000|2022-02-11 13:21:30|30958.5|30938.5|30959.6|30939.6|30960|30940|30958.5|30938.5|20
1644585700000|2022-02-11 13:21:40|30959.5|30939.5|30964.5|30944.5|30964.6|30944.6|30959.2|30939.2|28
1644585710000|2022-02-11 13:21:50|30964.1|30944.1|30966.8|30946.8|30967.2|30947.2|30964.1|30944.1|25
1644585720000|2022-02-11 13:22:00|30967.1|30947.1|30964.5|30944.5|30967.2|30947.2|30963.5|30943.5|28
1644585730000|2022-02-11 13:22:10|30965.4|30945.4|30963.5|30943.5|30965.4|30945.4|30963.2|30943.2|23
1644585740000|2022-02-11 13:22:20|30963.8|30943.8|30963.1|30943.1|30964.1|30944.1|30962.5|30942.5|21
1644585750000|2022-02-11 13:22:30|30963.9|30943.9|30963.2|30943.2|30964.7|30944.7|30962.7|30942.7|21
1644585760000|2022-02-11 13:22:40|30963.1|30943.1|30966.8|30946.8|30966.9|30946.9|30962.8|30942.8|18
1644585770000|2022-02-11 13:22:50|30966.3|30946.3|30964.1|30944.1|30967|30947|30963.7|30943.7|28
1644585780000|2022-02-11 13:23:00|30964.2|30944.2|30965.4|30945.4|30965.4|30945.4|30964.1|30944.1|14
1644585790000|2022-02-11 13:23:10|30965.3|30945.3|30964.5|30944.5|30967.9|30947.9|30964.5|30944.5|17
1644585800000|2022-02-11 13:23:20|30964.9|30944.9|30968.4|30948.4|30969.1|30949.1|30964.9|30944.9|25
1644585810000|2022-02-11 13:23:30|30968.5|30948.5|30970.7|30950.7|30971.7|30951.7|30968.1|30948.1|30
1644585820000|2022-02-11 13:23:40|30970.8|30950.8|30968|30948|30970.8|30950.8|30967.9|30947.9|30
1644585830000|2022-02-11 13:23:50|30968.6|30948.6|30968.1|30948.1|30968.7|30948.7|30966.9|30946.9|23
1644585840000|2022-02-11 13:24:00|30967.8|30947.8|30969.1|30949.1|30971.1|30951.1|30966.7|30946.7|26
1644585850000|2022-02-11 13:24:10|30969.2|30949.2|30969.7|30949.7|30969.8|30949.8|30968.9|30948.9|19
1644585860000|2022-02-11 13:24:20|30969.5|30949.5|30971|30951|30971|30951|30969.5|30949.5|14
1644585870000|2022-02-11 13:24:30|30970.8|30950.8|30970.7|30950.7|30971.9|30951.9|30970.3|30950.3|13
1644585880000|2022-02-11 13:24:40|30970.9|30950.9|30972.7|30952.7|30972.7|30952.7|30969.9|30949.9|25
1644585890000|2022-02-11 13:24:50|30973.1|30953.1|30977|30957|30977|30957|30972.4|30952.4|24
1644585900000|2022-02-11 13:25:00|30977.5|30957.5|30973.7|30953.7|30977.6|30957.6|30973.5|30953.5|31
1644585910000|2022-02-11 13:25:10|30973.8|30953.8|30971.9|30951.9|30974.6|30954.6|30971.6|30951.6|23
1644585920000|2022-02-11 13:25:20|30972|30952|30974.2|30954.2|30974.8|30954.8|30971.4|30951.4|28
1644585930000|2022-02-11 13:25:30|30974.5|30954.5|30975.8|30955.8|30977.6|30957.6|30974|30954|25
1644585940000|2022-02-11 13:25:40|30975.3|30955.3|30976.4|30956.4|30977.9|30957.9|30975.3|30955.3|29
1644585950000|2022-02-11 13:25:50|30976.7|30956.7|30977.8|30957.8|30979.3|30959.3|30976.4|30956.4|28
1644585960000|2022-02-11 13:26:00|30977.6|30957.6|30978|30958|30978.1|30958.1|30976.5|30956.5|23
1644585970000|2022-02-11 13:26:10|30976.9|30956.9|30978|30958|30978|30958|30976.6|30956.6|24
1644585980000|2022-02-11 13:26:20|30977.7|30957.7|30980.1|30960.1|30980.4|30960.4|30977|30957|28
1644585990000|2022-02-11 13:26:30|30979.9|30959.9|30980.1|30960.1|30980.4|30960.4|30978.7|30958.7|27
1644586000000|2022-02-11 13:26:40|30979.8|30959.8|30979.4|30959.4|30979.8|30959.8|30978.7|30958.7|22
1644586010000|2022-02-11 13:26:50|30979.2|30959.2|30983.8|30963.8|30983.8|30963.8|30978.3|30958.3|26
1644586020000|2022-02-11 13:27:00|30982.9|30962.9|30982.6|30962.6|30986.5|30966.5|30981.5|30961.5|30
1644586030000|2022-02-11 13:27:10|30982.4|30962.4|30982.8|30962.8|30983.4|30963.4|30982.1|30962.1|20
1644586040000|2022-02-11 13:27:20|30983.2|30963.2|30983.2|30963.2|30983.3|30963.3|30982.2|30962.2|20
1644586050000|2022-02-11 13:27:30|30983.3|30963.3|30982.9|30962.9|30983.4|30963.4|30981.9|30961.9|19
1644586060000|2022-02-11 13:27:40|30982.8|30962.8|30982.3|30962.3|30983.3|30963.3|30982.3|30962.3|19
1644586070000|2022-02-11 13:27:50|30983|30963|30985|30965|30985.6|30965.6|30982.7|30962.7|27
1644586080000|2022-02-11 13:28:00|30984.5|30964.5|30987.6|30967.6|30988.4|30968.4|30984.4|30964.4|17
1644586090000|2022-02-11 13:28:10|30987.5|30967.5|30989.1|30969.1|30990.7|30970.7|30987.2|30967.2|32
1644586100000|2022-02-11 13:28:20|30990.6|30970.6|30987.5|30967.5|30990.8|30970.8|30986.6|30966.6|29
1644586110000|2022-02-11 13:28:30|30987.4|30967.4|30987.1|30967.1|30987.7|30967.7|30985.2|30965.2|22
1644586120000|2022-02-11 13:28:40|30987.3|30967.3|30988.5|30968.5|30988.8|30968.8|30986.9|30966.9|20
1644586130000|2022-02-11 13:28:50|30988.4|30968.4|30991.7|30971.7|30991.9|30971.9|30988.4|30968.4|22
1644586140000|2022-02-11 13:29:00|30989.5|30969.5|30989.2|30969.2|30991.1|30971.1|30988.1|30968.1|27
1644586150000|2022-02-11 13:29:10|30989.1|30969.1|30988.7|30968.7|30989.5|30969.5|30988.2|30968.2|16
1644586160000|2022-02-11 13:29:20|30988.9|30968.9|30989.6|30969.6|30990.2|30970.2|30988.6|30968.6|27
1644586170000|2022-02-11 13:29:30|30989.3|30969.3|30989|30969|30989.6|30969.6|30988.8|30968.8|17
1644586180000|2022-02-11 13:29:40|30989.4|30969.4|30991|30971|30991|30971|30989.4|30969.4|12
1644586190000|2022-02-11 13:29:50|30990.9|30970.9|30992.8|30972.8|30993.2|30973.2|30990.8|30970.8|20
1644586200000|2022-02-11 13:30:00|30993|30973|30989.3|30969.3|30993.5|30973.5|30989.3|30969.3|27
1644586210000|2022-02-11 13:30:10|30989|30969|30989.5|30969.5|30990.8|30970.8|30988.6|30968.6|31
1644586220000|2022-02-11 13:30:20|30990.6|30970.6|30989.8|30969.8|30991.4|30971.4|30989.7|30969.7|24
1644586230000|2022-02-11 13:30:30|30989.5|30969.5|30991.3|30971.3|30991.5|30971.5|30989.5|30969.5|15
1644586240000|2022-02-11 13:30:40|30991.1|30971.1|30992|30972|30992.6|30972.6|30990.4|30970.4|21
1644586250000|2022-02-11 13:30:50|30991.9|30971.9|30991.6|30971.6|30994.1|30974.1|30991.5|30971.5|24
1644586260000|2022-02-11 13:31:00|30991.8|30971.8|30990.1|30970.1|30992|30972|30989.9|30969.9|27
1644586270000|2022-02-11 13:31:10|30990|30970|30992.8|30972.8|30992.8|30972.8|30990|30970|22
1644586280000|2022-02-11 13:31:20|30992.5|30972.5|30993.4|30973.4|30995|30975|30992.4|30972.4|24
1644586290000|2022-02-11 13:31:30|30993.1|30973.1|30993.3|30973.3|30994.6|30974.6|30992.8|30972.8|22
1644586300000|2022-02-11 13:31:40|30992|30972|30993.9|30973.9|30995.8|30975.8|30992|30972|28
1644586310000|2022-02-11 13:31:50|30993.7|30973.7|30991.4|30971.4|30993.7|30973.7|30990.9|30970.9|22
1644586320000|2022-02-11 13:32:00|30991.6|30971.6|30994|30974|30994.2|30974.2|30990.3|30970.3|28
1644586330000|2022-02-11 13:32:10|30994.2|30974.2|30993.4|30973.4|30994.4|30974.4|30993.3|30973.3|17
1644586340000|2022-02-11 13:32:20|30993.3|30973.3|30993.3|30973.3|30995.8|30975.8|30993.2|30973.2|26
1644586350000|2022-02-11 13:32:30|30993.4|30973.4|30996.7|30976.7|30997|30977|30993|30973|22
1644586360000|2022-02-11 13:32:40|30996.4|30976.4|30996.9|30976.9|30997.5|30977.5|30996.4|30976.4|20
1644586370000|2022-02-11 13:32:50|30996.7|30976.7|30997.7|30977.7|30998.7|30978.7|30996.7|30976.7|19
1644586380000|2022-02-11 13:33:00|30998|30978|31000.8|30980.8|31000.8|30980.8|30996.9|30976.9|28
1644586390000|2022-02-11 13:33:10|31000.4|30980.4|31003|30983|31004|30984|30999.5|30979.5|28
1644586400000|2022-02-11 13:33:20|31003.1|30983.1|31001.1|30981.1|31004.2|30984.2|31001.1|30981.1|24
1644586410000|2022-02-11 13:33:30|31001|30981|30999.2|30979.2|31001.5|30981.5|30998|30978|27
1644586420000|2022-02-11 13:33:40|30999|30979|31002.7|30982.7|31002.8|30982.8|30998.9|30978.9|17
1644586430000|2022-02-11 13:33:50|31002.4|30982.4|31003.4|30983.4|31004.3|30984.3|31001.9|30981.9|29
1644586440000|2022-02-11 13:34:00|31002.3|30982.3|31002.4|30982.4|31003.5|30983.5|31002|30982|19
1644586450000|2022-02-11 13:34:10|31001|30981|31001.4|30981.4|31002.9|30982.9|30999.6|30979.6|27
1644586460000|2022-02-11 13:34:20|31001|30981|31001.6|30981.6|31002.4|30982.4|31000.6|30980.6|16
1644586470000|2022-02-11 13:34:30|31002.8|30982.8|31001.7|30981.7|31002.8|30982.8|31000.7|30980.7|21
1644586480000|2022-02-11 13:34:40|31001.8|30981.8|31001|30981|31002.9|30982.9|31001|30981|13
1644586490000|2022-02-11 13:34:50|31000.8|30980.8|31001.2|30981.2|31002.6|30982.6|31000.8|30980.8|19
1644586500000|2022-02-11 13:35:00|31001.3|30981.3|31001.3|30981.3|31003.2|30983.2|31001.3|30981.3|20
1644586510000|2022-02-11 13:35:10|30999.7|30979.7|31001.4|30981.4|31002.8|30982.8|30999.2|30979.2|31
1644586520000|2022-02-11 13:35:20|31001.5|30981.5|31005.6|30985.6|31005.6|30985.6|31000.7|30980.7|24
1644586530000|2022-02-11 13:35:30|31005.8|30985.8|31019.6|30999.6|31020.3|31000.3|31005.8|30985.8|34
1644586540000|2022-02-11 13:35:40|31021.4|31001.4|31020.3|31000.3|31021.4|31001.4|31017.8|30997.8|30
1644586550000|2022-02-11 13:35:50|31019.9|30999.9|31021.6|31001.6|31022.9|31002.9|31019.7|30999.7|35
1644586560000|2022-02-11 13:36:00|31023.6|31003.6|31028.1|31008.1|31029|31009|31020.6|31000.6|29
1644586570000|2022-02-11 13:36:10|31027.9|31007.9|31023.7|31003.7|31028.6|31008.6|31023.2|31003.2|26
1644586580000|2022-02-11 13:36:20|31023|31003|31024.5|31004.5|31026.7|31006.7|31021.5|31001.5|30
1644586590000|2022-02-11 13:36:30|31024.2|31004.2|31037.3|31017.3|31038.5|31018.5|31024.2|31004.2|31
1644586600000|2022-02-11 13:36:40|31038.3|31018.3|31039.7|31019.7|31040.3|31020.3|31037.8|31017.8|33
1644586610000|2022-02-11 13:36:50|31039.8|31019.8|31033.2|31013.2|31041.8|31021.8|31033.2|31013.2|37
1644586620000|2022-02-11 13:37:00|31033.3|31013.3|31035.5|31015.5|31036.8|31016.8|31033|31013|31
1644586630000|2022-02-11 13:37:10|31035.3|31015.3|31038.5|31018.5|31039.8|31019.8|31035.3|31015.3|30
1644586640000|2022-02-11 13:37:20|31038.4|31018.4|31039.1|31019.1|31039.8|31019.8|31036.9|31016.9|37
1644586650000|2022-02-11 13:37:30|31040.2|31020.2|31039.3|31019.3|31040.7|31020.7|31038.8|31018.8|31
1644586660000|2022-02-11 13:37:40|31038.8|31018.8|31039|31019|31039.2|31019.2|31035.8|31015.8|33
1644586670000|2022-02-11 13:37:50|31039.5|31019.5|31037.9|31017.9|31039.9|31019.9|31037.9|31017.9|30
1644586680000|2022-02-11 13:38:00|31038.1|31018.1|31038.4|31018.4|31039.8|31019.8|31037.3|31017.3|32
1644586690000|2022-02-11 13:38:10|31038.7|31018.7|31039.9|31019.9|31041.7|31021.7|31038.6|31018.6|28
1644586700000|2022-02-11 13:38:20|31039.8|31019.8|31045.3|31025.3|31045.3|31025.3|31038.8|31018.8|28
1644586710000|2022-02-11 13:38:30|31046.4|31026.4|31043.7|31023.7|31046.4|31026.4|31042.3|31022.3|22
1644586720000|2022-02-11 13:38:40|31043.5|31023.5|31045.2|31025.2|31045.2|31025.2|31042.9|31022.9|23
1644586730000|2022-02-11 13:38:50|31044.8|31024.8|31044.7|31024.7|31046|31026|31041.9|31021.9|23
1644586740000|2022-02-11 13:39:00|31044.8|31024.8|31041.4|31021.4|31045.6|31025.6|31041.4|31021.4|28
1644586750000|2022-02-11 13:39:10|31040.4|31020.4|31040.7|31020.7|31044.3|31024.3|31040|31020|22
1644586760000|2022-02-11 13:39:20|31040.3|31020.3|31041.8|31021.8|31043.9|31023.9|31038.4|31018.4|25
1644586770000|2022-02-11 13:39:30|31042.5|31022.5|31042.3|31022.3|31043.3|31023.3|31040.2|31020.2|22
1644586780000|2022-02-11 13:39:40|31042.4|31022.4|31046.1|31026.1|31046.1|31026.1|31041.9|31021.9|20
1644586790000|2022-02-11 13:39:50|31044.7|31024.7|31037.2|31017.2|31045.1|31025.1|31036.5|31016.5|34
1644586800000|2022-02-11 13:40:00|31036.7|31016.7|31039.7|31019.7|31041.8|31021.8|31036.7|31016.7|32
1644586810000|2022-02-11 13:40:10|31040.6|31020.6|31038.1|31018.1|31041|31021|31036.2|31016.2|34
1644586820000|2022-02-11 13:40:20|31037|31017|31039.7|31019.7|31041.7|31021.7|31035.7|31015.7|30
1644586830000|2022-02-11 13:40:30|31039.3|31019.3|31040.8|31020.8|31041.9|31021.9|31037.5|31017.5|33
1644586840000|2022-02-11 13:40:40|31041|31021|31047.6|31027.6|31050.3|31030.3|31040.3|31020.3|34
1644586850000|2022-02-11 13:40:50|31046.1|31026.1|31046.8|31026.8|31049.5|31029.5|31046.1|31026.1|30
1644586860000|2022-02-11 13:41:00|31046.5|31026.5|31042.7|31022.7|31048.4|31028.4|31042.7|31022.7|32
1644586870000|2022-02-11 13:41:10|31042.9|31022.9|31040.7|31020.7|31045.3|31025.3|31040.5|31020.5|31
1644586880000|2022-02-11 13:41:20|31040|31020|31039.9|31019.9|31040.6|31020.6|31039.3|31019.3|24
1644586890000|2022-02-11 13:41:30|31039.7|31019.7|31034.4|31014.4|31040.1|31020.1|31033.3|31013.3|27
1644586900000|2022-02-11 13:41:40|31034|31014|31029.4|31009.4|31035|31015|31029.2|31009.2|34
1644586910000|2022-02-11 13:41:50|31028.6|31008.6|31035.7|31015.7|31037.6|31017.6|31028.5|31008.5|38
1644586920000|2022-02-11 13:42:00|31036.2|31016.2|31036|31016|31038.1|31018.1|31033.7|31013.7|32
1644586930000|2022-02-11 13:42:10|31036.1|31016.1|31040.8|31020.8|31041.2|31021.2|31036.1|31016.1|29
1644586940000|2022-02-11 13:42:20|31040.5|31020.5|31039.9|31019.9|31041.3|31021.3|31035.8|31015.8|27
1644586950000|2022-02-11 13:42:30|31039.5|31019.5|31048.4|31028.4|31049.2|31029.2|31038|31018|36
1644586960000|2022-02-11 13:42:40|31047.6|31027.6|31032.5|31012.5|31049.8|31029.8|31030.5|31010.5|35
1644586970000|2022-02-11 13:42:50|31038.2|31018.2|31038.2|31018.2|31041.2|31021.2|31036.2|31016.2|23
1644586980000|2022-02-11 13:43:00|31038.1|31018.1|31042.9|31022.9|31043.5|31023.5|31036.7|31016.7|27
1644586990000|2022-02-11 13:43:10|31042.1|31022.1|31033.6|31013.6|31042.1|31022.1|31032.2|31012.2|36
1644587000000|2022-02-11 13:43:20|31034.3|31014.3|31031.5|31011.5|31035.2|31015.2|31031.5|31011.5|35
1644587010000|2022-02-11 13:43:30|31039.5|31019.5|31042.9|31022.9|31045.9|31025.9|31038.8|31018.8|25
1644587020000|2022-02-11 13:43:40|31042.6|31022.6|31043.6|31023.6|31043.6|31023.6|31041.7|31021.7|30
1644587030000|2022-02-11 13:43:50|31044.3|31024.3|31043.7|31023.7|31046|31026|31042.6|31022.6|35
1644587040000|2022-02-11 13:44:00|31044.7|31024.7|31046.1|31026.1|31052.2|31032.2|31043.5|31023.5|30
1644587050000|2022-02-11 13:44:10|31045.5|31025.5|31049.8|31029.8|31050.5|31030.5|31045.5|31025.5|24
1644587060000|2022-02-11 13:44:20|31049.9|31029.9|31049.3|31029.3|31050.1|31030.1|31048.8|31028.8|22
1644587070000|2022-02-11 13:44:30|31049.6|31029.6|31049.9|31029.9|31051.4|31031.4|31049.2|31029.2|26
1644587080000|2022-02-11 13:44:40|31050.5|31030.5|31055.4|31035.4|31055.7|31035.7|31049.3|31029.3|31
1644587090000|2022-02-11 13:44:50|31054.8|31034.8|31054.1|31034.1|31055.4|31035.4|31048.9|31028.9|30
1644587100000|2022-02-11 13:45:00|31053.7|31033.7|31053.4|31033.4|31054.9|31034.9|31052.5|31032.5|28
1644587110000|2022-02-11 13:45:10|31052.8|31032.8|31055.2|31035.2|31055.6|31035.6|31052.3|31032.3|26
1644587120000|2022-02-11 13:45:20|31055|31035|31057.6|31037.6|31057.6|31037.6|31055|31035|27
1644587130000|2022-02-11 13:45:30|31057.5|31037.5|31056.2|31036.2|31057.8|31037.8|31054.1|31034.1|29
1644587140000|2022-02-11 13:45:40|31055.7|31035.7|31058.9|31038.9|31059|31039|31054.9|31034.9|29
1644587150000|2022-02-11 13:45:50|31058.2|31038.2|31076.3|31056.3|31084.3|31064.3|31057.8|31037.8|34
1644587160000|2022-02-11 13:46:00|31074|31054|31081.5|31061.5|31081.5|31061.5|31073|31053|39
1644587170000|2022-02-11 13:46:10|31081.1|31061.1|31085|31065|31086.6|31066.6|31081.1|31061.1|36
1644587180000|2022-02-11 13:46:20|31084.7|31064.7|31087.4|31067.4|31090.1|31070.1|31084.4|31064.4|34
1644587190000|2022-02-11 13:46:30|31087.3|31067.3|31070.7|31050.7|31087.3|31067.3|31069|31049|36
1644587200000|2022-02-11 13:46:40|31070|31050|31070.4|31050.4|31071.9|31051.9|31068.1|31048.1|37
1644587210000|2022-02-11 13:46:50|31070.9|31050.9|31077|31057|31077.5|31057.5|31070.6|31050.6|34
1644587220000|2022-02-11 13:47:00|31077.5|31057.5|31086.1|31066.1|31089.9|31069.9|31077.5|31057.5|32
1644587230000|2022-02-11 13:47:10|31086.7|31066.7|31080.1|31060.1|31087.2|31067.2|31080.1|31060.1|39
1644587240000|2022-02-11 13:47:20|31077.9|31057.9|31073.6|31053.6|31079.5|31059.5|31071|31051|37
1644587250000|2022-02-11 13:47:30|31072.8|31052.8|31076.3|31056.3|31089|31057.1|31072.8|31039|35
1644587260000|2022-02-11 13:47:40|31075.9|31055.9|31061.7|31041.7|31075.9|31055.9|31061.7|31041.7|32
1644587270000|2022-02-11 13:47:50|31061.4|31041.4|31060.7|31040.7|31061.9|31041.9|31059.6|31039.6|31
1644587280000|2022-02-11 13:48:00|31060.2|31040.2|31066.6|31046.6|31070.5|31050.5|31059.7|31039.7|33
1644587290000|2022-02-11 13:48:10|31066.5|31046.5|31066.7|31046.7|31067.1|31047.1|31065.7|31045.7|21
1644587300000|2022-02-11 13:48:20|31066.9|31046.9|31068.1|31048.1|31069|31049|31066.4|31046.4|29
1644587310000|2022-02-11 13:48:30|31068.2|31048.2|31068.3|31048.3|31069.8|31049.8|31067.1|31047.1|31
1644587320000|2022-02-11 13:48:40|31067.7|31047.7|31069.4|31049.4|31069.9|31049.9|31067.7|31047.7|23
1644587330000|2022-02-11 13:48:50|31068.8|31048.8|31071.1|31051.1|31071.3|31051.3|31068.8|31048.8|17
1644587340000|2022-02-11 13:49:00|31071|31051|31077.5|31057.5|31077.9|31057.9|31070.1|31050.1|32
1644587350000|2022-02-11 13:49:10|31076.4|31056.4|31074.7|31054.7|31079.9|31059.9|31074.7|31054.7|34
1644587360000|2022-02-11 13:49:20|31075|31055|31074.4|31054.4|31076.6|31056.6|31074|31054|28
1644587370000|2022-02-11 13:49:30|31075.4|31055.4|31072.4|31052.4|31075.4|31055.4|31072.2|31052.2|33
1644587380000|2022-02-11 13:49:40|31071.4|31051.4|31062.9|31042.9|31072|31052|31062.9|31042.9|35
1644587390000|2022-02-11 13:49:50|31061.4|31041.4|31059.5|31039.5|31063.8|31043.8|31058.6|31038.6|33
1644587400000|2022-02-11 13:50:00|31057.8|31037.8|31063.4|31043.4|31065.4|31045.4|31057.5|31037.5|36
1644587410000|2022-02-11 13:50:10|31063|31043|31065.9|31045.9|31065.9|31045.9|31062.8|31042.8|22
1644587420000|2022-02-11 13:50:20|31065.5|31045.5|31070.3|31050.3|31071.5|31051.5|31064.7|31044.7|27
1644587430000|2022-02-11 13:50:30|31069.5|31049.5|31071.4|31051.4|31072.2|31052.2|31069.5|31049.5|33
1644587440000|2022-02-11 13:50:40|31070.5|31050.5|31074.5|31054.5|31074.5|31054.5|31070.4|31050.4|36
1644587450000|2022-02-11 13:50:50|31075|31055|31076.2|31056.2|31076.6|31056.6|31074.4|31054.4|25
1644587460000|2022-02-11 13:51:00|31076.5|31056.5|31073.6|31053.6|31076.5|31056.5|31072.5|31052.5|31
1644587470000|2022-02-11 13:51:10|31073.7|31053.7|31069.3|31049.3|31073.7|31053.7|31069.3|31049.3|32
1644587480000|2022-02-11 13:51:20|31069.5|31049.5|31068.5|31048.5|31070.4|31050.4|31068|31048|28
1644587490000|2022-02-11 13:51:30|31068.7|31048.7|31067.9|31047.9|31070.2|31050.2|31066.3|31046.3|29
1644587500000|2022-02-11 13:51:40|31068|31048|31069|31049|31070.4|31050.4|31066.3|31046.3|26
1644587510000|2022-02-11 13:51:50|31068.6|31048.6|31067.1|31047.1|31069.1|31049.1|31065.7|31045.7|22
1644587520000|2022-02-11 13:52:00|31066.8|31046.8|31051|31031|31067.2|31047.2|31049.3|31029.3|39
1644587530000|2022-02-11 13:52:10|31051.9|31031.9|31053.1|31033.1|31053.1|31033.1|31049.6|31029.6|31
1644587540000|2022-02-11 13:52:20|31053|31033|31048.8|31028.8|31053|31033|31048.2|31028.2|28
1644587550000|2022-02-11 13:52:30|31048.7|31028.7|31052.6|31032.6|31053|31033|31048.7|31028.7|25
1644587560000|2022-02-11 13:52:40|31053.1|31033.1|31046.9|31026.9|31053.7|31033.7|31043.5|31023.5|27
1644587570000|2022-02-11 13:52:50|31045.7|31025.7|31050.9|31030.9|31052.5|31032.5|31045.7|31025.7|33
1644587580000|2022-02-11 13:53:00|31052.9|31032.9|31056.9|31036.9|31060.6|31040.6|31051.5|31031.5|36
1644587590000|2022-02-11 13:53:10|31053.4|31033.4|31058.3|31038.3|31060.3|31040.3|31052.6|31032.6|32
1644587600000|2022-02-11 13:53:20|31057.9|31037.9|31056.6|31036.6|31059.3|31039.3|31056.6|31036.6|28
1644587610000|2022-02-11 13:53:30|31057.5|31037.5|31058.7|31038.7|31060.8|31040.8|31056.3|31036.3|32
1644587620000|2022-02-11 13:53:40|31059.4|31039.4|31060.6|31040.6|31061.1|31041.1|31056.9|31036.9|31
1644587630000|2022-02-11 13:53:50|31061.1|31041.1|31065.8|31045.8|31066.1|31046.1|31060.7|31040.7|34
1644587640000|2022-02-11 13:54:00|31065.4|31045.4|31065.2|31045.2|31066.4|31046.4|31061.7|31041.7|33
1644587650000|2022-02-11 13:54:10|31065.3|31045.3|31065.3|31045.3|31065.8|31045.8|31063.9|31043.9|30
1644587660000|2022-02-11 13:54:20|31064.9|31044.9|31064.8|31044.8|31066.3|31046.3|31061.8|31041.8|30
1644587670000|2022-02-11 13:54:30|31063.3|31043.3|31063.1|31043.1|31065.5|31045.5|31061.3|31041.3|34
1644587680000|2022-02-11 13:54:40|31062.4|31042.4|31067.7|31047.7|31068.6|31048.6|31062.1|31042.1|33
1644587690000|2022-02-11 13:54:50|31066.7|31046.7|31066.5|31046.5|31067.5|31047.5|31065.1|31045.1|27
1644587700000|2022-02-11 13:55:00|31066.8|31046.8|31069.3|31049.3|31070.5|31050.5|31065.8|31045.8|31
1644587710000|2022-02-11 13:55:10|31070.4|31050.4|31065.9|31045.9|31070.4|31050.4|31065.6|31045.6|33
1644587720000|2022-02-11 13:55:20|31066.5|31046.5|31071|31051|31071|31051|31065.5|31045.5|29
1644587730000|2022-02-11 13:55:30|31070.9|31050.9|31063.5|31043.5|31071|31051|31063.2|31043.2|35
1644587740000|2022-02-11 13:55:40|31063.6|31043.6|31063.8|31043.8|31064.8|31044.8|31061.6|31041.6|32
1644587750000|2022-02-11 13:55:50|31063.7|31043.7|31065.4|31045.4|31065.7|31045.7|31063.2|31043.2|27
1644587760000|2022-02-11 13:56:00|31065.1|31045.1|31067.7|31047.7|31068.1|31048.1|31064.1|31044.1|26
1644587770000|2022-02-11 13:56:10|31068.2|31048.2|31072.9|31052.9|31072.9|31052.9|31067.7|31047.7|34
1644587780000|2022-02-11 13:56:20|31072.1|31052.1|31070.5|31050.5|31072.8|31052.8|31068.8|31048.8|29
1644587790000|2022-02-11 13:56:30|31070.6|31050.6|31070.7|31050.7|31071.5|31051.5|31069.2|31049.2|24
1644587800000|2022-02-11 13:56:40|31071|31051|31064.9|31044.9|31071.2|31051.2|31064.9|31044.9|21
1644587810000|2022-02-11 13:56:50|31066.2|31046.2|31063.1|31043.1|31066.2|31046.2|31062.7|31042.7|30
1644587820000|2022-02-11 13:57:00|31063.6|31043.6|31061.8|31041.8|31063.7|31043.7|31061.5|31041.5|31
1644587830000|2022-02-11 13:57:10|31061.1|31041.1|31060.1|31040.1|31061.1|31041.1|31059.6|31039.6|20
1644587840000|2022-02-11 13:57:20|31060.3|31040.3|31062|31042|31063.7|31043.7|31059.9|31039.9|22
1644587850000|2022-02-11 13:57:30|31063.4|31043.4|31065.5|31045.5|31074.2|31054.2|31063.1|31043.1|34
1644587860000|2022-02-11 13:57:40|31066|31046|31067.1|31047.1|31067.1|31047.1|31065.5|31045.5|26
1644587870000|2022-02-11 13:57:50|31067|31047|31068.2|31048.2|31069.5|31049.5|31066.4|31046.4|23
1644587880000|2022-02-11 13:58:00|31068.6|31048.6|31069.7|31049.7|31070.4|31050.4|31067.7|31047.7|23
1644587890000|2022-02-11 13:58:10|31069.5|31049.5|31069.4|31049.4|31069.7|31049.7|31069|31049|14
1644587900000|2022-02-11 13:58:20|31069.3|31049.3|31069.7|31049.7|31069.7|31049.7|31068.5|31048.5|20
1644587910000|2022-02-11 13:58:30|31069.8|31049.8|31071.5|31051.5|31071.9|31051.9|31069.8|31049.8|17
1644587920000|2022-02-11 13:58:40|31071.4|31051.4|31077.2|31057.2|31077.6|31057.6|31071.3|31051.3|30
1644587930000|2022-02-11 13:58:50|31076.5|31056.5|31080.5|31060.5|31080.7|31060.7|31076.5|31056.5|24
1644587940000|2022-02-11 13:59:00|31080.6|31060.6|31079.5|31059.5|31081|31061|31079.5|31059.5|17
1644587950000|2022-02-11 13:59:10|31079.8|31059.8|31078.6|31058.6|31079.8|31059.8|31077.1|31057.1|24
1644587960000|2022-02-11 13:59:20|31078.5|31058.5|31078.6|31058.6|31079.4|31059.4|31077.2|31057.2|28
1644587970000|2022-02-11 13:59:30|31078.8|31058.8|31078.9|31058.9|31079.4|31059.4|31078.7|31058.7|17
1644587980000|2022-02-11 13:59:40|31079.3|31059.3|31079.7|31059.7|31079.7|31059.7|31079|31059|11
1644587990000|2022-02-11 13:59:50|31079.6|31059.6|31079|31059|31079.6|31059.6|31076.7|31056.7|29
1644588000000|2022-02-11 14:00:00|31078.4|31058.4|31068.8|31048.8|31079.8|31059.8|31068.2|31048.2|26
1644588010000|2022-02-11 14:00:10|31068.2|31048.2|31064.6|31044.6|31068.2|31048.2|31063.7|31043.7|32
1644588020000|2022-02-11 14:00:20|31064.8|31044.8|31069.1|31049.1|31069.8|31049.8|31063|31043|26
1644588030000|2022-02-11 14:00:30|31069.3|31049.3|31065|31045|31069.7|31049.7|31064.3|31044.3|35
1644588040000|2022-02-11 14:00:40|31064.4|31044.4|31067.8|31047.8|31070.1|31050.1|31062.7|31042.7|25
1644588050000|2022-02-11 14:00:50|31069.4|31049.4|31066.6|31046.6|31069.4|31049.4|31065.9|31045.9|32
1644588060000|2022-02-11 14:01:00|31066.9|31046.9|31074.1|31054.1|31075.2|31055.2|31066|31046|35
1644588070000|2022-02-11 14:01:10|31072.3|31052.3|31071.6|31051.6|31079.7|31059.7|31070.3|31050.3|36
1644588080000|2022-02-11 14:01:20|31070.2|31050.2|31068.3|31048.3|31072.1|31052.1|31067.9|31047.9|23
1644588090000|2022-02-11 14:01:30|31068.6|31048.6|31068.9|31048.9|31069.6|31049.6|31067|31047|28
1644588100000|2022-02-11 14:01:40|31070|31050|31070.7|31050.7|31072.1|31052.1|31068.4|31048.4|18
1644588110000|2022-02-11 14:01:50|31072.4|31052.4|31072.8|31052.8|31073.6|31053.6|31071.7|31051.7|26
1644588120000|2022-02-11 14:02:00|31072.7|31052.7|31073.1|31053.1|31073.1|31053.1|31072.3|31052.3|14
1644588130000|2022-02-11 14:02:10|31073|31053|31072.9|31052.9|31073.2|31053.2|31071.8|31051.8|25
1644588140000|2022-02-11 14:02:20|31073|31053|31068.5|31048.5|31073.7|31053.7|31068.2|31048.2|24
1644588150000|2022-02-11 14:02:30|31068.4|31048.4|31069|31049|31070.3|31050.3|31067.8|31047.8|26
1644588160000|2022-02-11 14:02:40|31068.7|31048.7|31068.3|31048.3|31069.4|31049.4|31066.4|31046.4|23
1644588170000|2022-02-11 14:02:50|31068.1|31048.1|31069.3|31049.3|31069.3|31049.3|31067.5|31047.5|18
1644588180000|2022-02-11 14:03:00|31068.4|31048.4|31070.1|31050.1|31071|31051|31068.4|31048.4|13
1644588190000|2022-02-11 14:03:10|31069.8|31049.8|31072|31052|31073.5|31053.5|31069.8|31049.8|22
1644588200000|2022-02-11 14:03:20|31072.1|31052.1|31076.1|31056.1|31076.1|31056.1|31071.9|31051.9|24
1644588210000|2022-02-11 14:03:30|31076|31056|31073.6|31053.6|31077|31057|31072.1|31052.1|21
1644588220000|2022-02-11 14:03:40|31074.1|31054.1|31074.1|31054.1|31076.5|31056.5|31073.8|31053.8|21
1644588230000|2022-02-11 14:03:50|31074.4|31054.4|31071.7|31051.7|31074.6|31054.6|31071.1|31051.1|25
1644588240000|2022-02-11 14:04:00|31070.5|31050.5|31070.9|31050.9|31075.5|31055.5|31070.5|31050.5|31
1644588250000|2022-02-11 14:04:10|31073.4|31053.4|31074|31054|31075.4|31055.4|31072.1|31052.1|31
1644588260000|2022-02-11 14:04:20|31073.5|31053.5|31071|31051|31074.4|31054.4|31071|31051|29
1644588270000|2022-02-11 14:04:30|31071.2|31051.2|31068.7|31048.7|31071.3|31051.3|31067.9|31047.9|27
1644588280000|2022-02-11 14:04:40|31068.8|31048.8|31069.6|31049.6|31069.6|31049.6|31066.9|31046.9|25
1644588290000|2022-02-11 14:04:50|31069.5|31049.5|31064.2|31044.2|31069.7|31049.7|31064.2|31044.2|27
1644588300000|2022-02-11 14:05:00|31065.7|31045.7|31064.6|31044.6|31066.6|31046.6|31063.9|31043.9|28
1644588310000|2022-02-11 14:05:10|31064|31044|31059.5|31039.5|31064.1|31044.1|31059|31039|33
1644588320000|2022-02-11 14:05:20|31059.2|31039.2|31059.9|31039.9|31059.9|31039.9|31057.8|31037.8|27
1644588330000|2022-02-11 14:05:30|31059.3|31039.3|31068|31048|31069.7|31049.7|31058|31038|35
1644588340000|2022-02-11 14:05:40|31068.3|31048.3|31067.4|31047.4|31069.5|31049.5|31066.7|31046.7|31
1644588350000|2022-02-11 14:05:50|31067.9|31047.9|31068.9|31048.9|31068.9|31048.9|31061.9|31041.9|35
1644588360000|2022-02-11 14:06:00|31067.8|31047.8|31073.6|31053.6|31074.9|31054.9|31067.8|31047.8|31
1644588370000|2022-02-11 14:06:10|31073.9|31053.9|31074.2|31054.2|31075.4|31055.4|31070.9|31050.9|37
1644588380000|2022-02-11 14:06:20|31074.3|31054.3|31066.6|31046.6|31074.3|31054.3|31066.3|31046.3|26
1644588390000|2022-02-11 14:06:30|31066.9|31046.9|31070.8|31050.8|31070.8|31050.8|31066.1|31046.1|27
1644588400000|2022-02-11 14:06:40|31070.7|31050.7|31069.4|31049.4|31071.1|31051.1|31069.2|31049.2|21
1644588410000|2022-02-11 14:06:50|31068.7|31048.7|31066.4|31046.4|31069.1|31049.1|31065|31045|27
1644588420000|2022-02-11 14:07:00|31065.6|31045.6|31066.5|31046.5|31066.7|31046.7|31065.6|31045.6|13
1644588430000|2022-02-11 14:07:10|31066.6|31046.6|31065.5|31045.5|31067.2|31047.2|31065|31045|14
1644588440000|2022-02-11 14:07:20|31066.9|31046.9|31066.2|31046.2|31066.9|31046.9|31066|31046|13
1644588450000|2022-02-11 14:07:30|31067|31047|31068.3|31048.3|31068.4|31048.4|31066.7|31046.7|12
1644588460000|2022-02-11 14:07:40|31068.5|31048.5|31071.5|31051.5|31071.5|31051.5|31068.5|31048.5|14
1644588470000|2022-02-11 14:07:50|31070.5|31050.5|31072.8|31052.8|31073.1|31053.1|31069.6|31049.6|29
1644588480000|2022-02-11 14:08:00|31072.9|31052.9|31075.4|31055.4|31075.4|31055.4|31072.7|31052.7|25
1644588490000|2022-02-11 14:08:10|31075.7|31055.7|31077.6|31057.6|31079.6|31059.6|31073.8|31053.8|29
1644588500000|2022-02-11 14:08:20|31077.9|31057.9|31076.3|31056.3|31078.1|31058.1|31076.3|31056.3|15
1644588510000|2022-02-11 14:08:30|31075.3|31055.3|31075.7|31055.7|31076.7|31056.7|31074|31054|24
1644588520000|2022-02-11 14:08:40|31076|31056|31072.7|31052.7|31076|31056|31072.6|31052.6|18
1644588530000|2022-02-11 14:08:50|31071.2|31051.2|31070.3|31050.3|31071.8|31051.8|31070.1|31050.1|25
1644588540000|2022-02-11 14:09:00|31070.2|31050.2|31077.3|31057.3|31080|31060|31069.9|31049.9|28
1644588550000|2022-02-11 14:09:10|31077.9|31057.9|31079.1|31059.1|31079.6|31059.6|31077.8|31057.8|19
1644588560000|2022-02-11 14:09:20|31078.8|31058.8|31081.4|31061.4|31083.9|31063.9|31078.6|31058.6|27
1644588570000|2022-02-11 14:09:30|31081|31061|31075.2|31055.2|31081.2|31061.2|31075.1|31055.1|28
1644588580000|2022-02-11 14:09:40|31075.4|31055.4|31080.9|31060.9|31083.4|31063.4|31074.2|31054.2|33
1644588590000|2022-02-11 14:09:50|31082|31062|31081.1|31061.1|31084|31064|31080.3|31060.3|30
1644588600000|2022-02-11 14:10:00|31080.9|31060.9|31078.1|31058.1|31082.5|31062.5|31077.8|31057.8|34
1644588610000|2022-02-11 14:10:10|31077.9|31057.9|31081.7|31061.7|31083.2|31063.2|31077.5|31057.5|27
1644588620000|2022-02-11 14:10:20|31080.8|31060.8|31083.2|31063.2|31084.4|31064.4|31080.8|31060.8|30
1644588630000|2022-02-11 14:10:30|31083.5|31063.5|31083.3|31063.3|31086.5|31066.5|31081.7|31061.7|24
1644588640000|2022-02-11 14:10:40|31082.8|31062.8|31083.1|31063.1|31084.1|31064.1|31079.3|31059.3|32
1644588650000|2022-02-11 14:10:50|31083.4|31063.4|31076.9|31056.9|31083.4|31063.4|31076.7|31056.7|31
1644588660000|2022-02-11 14:11:00|31078.3|31058.3|31076.6|31056.6|31080.3|31060.3|31072.6|31052.6|26
1644588670000|2022-02-11 14:11:10|31076.7|31056.7|31077|31057|31077.6|31057.6|31074.1|31054.1|33
1644588680000|2022-02-11 14:11:20|31076.4|31056.4|31078.8|31058.8|31079.8|31059.8|31076.4|31056.4|28
1644588690000|2022-02-11 14:11:30|31078|31058|31078.6|31058.6|31081.3|31061.3|31076.7|31056.7|28
1644588700000|2022-02-11 14:11:40|31078.2|31058.2|31077.1|31057.1|31079.2|31059.2|31075.9|31055.9|28
1644588710000|2022-02-11 14:11:50|31077.4|31057.4|31077.1|31057.1|31078.5|31058.5|31074.5|31054.5|21
1644588720000|2022-02-11 14:12:00|31076.9|31056.9|31075.3|31055.3|31077.3|31057.3|31074.1|31054.1|31
1644588730000|2022-02-11 14:12:10|31075.6|31055.6|31077.2|31057.2|31077.2|31057.2|31075.5|31055.5|27
1644588740000|2022-02-11 14:12:20|31077.5|31057.5|31078|31058|31080.4|31060.4|31076.7|31056.7|23
1644588750000|2022-02-11 14:12:30|31077.5|31057.5|31075.6|31055.6|31077.6|31057.6|31075.3|31055.3|28
1644588760000|2022-02-11 14:12:40|31075.8|31055.8|31094.5|31074.5|31094.5|31074.5|31073.4|31053.4|33
1644588770000|2022-02-11 14:12:50|31095|31075|31097.3|31077.3|31112.8|31078.6|31092.3|31062.8|34
1644588780000|2022-02-11 14:13:00|31095.9|31075.9|31097.2|31077.2|31097.2|31077.2|31093.6|31073.6|34
1644588790000|2022-02-11 14:13:10|31097.3|31077.3|31095.6|31075.6|31097.9|31077.9|31095|31075|31
1644588800000|2022-02-11 14:13:20|31095.7|31075.7|31096|31076|31098.1|31078.1|31095.1|31075.1|27
1644588810000|2022-02-11 14:13:30|31096.2|31076.2|31095.6|31075.6|31096.5|31076.5|31095.1|31075.1|20
1644588820000|2022-02-11 14:13:40|31095.3|31075.3|31095.1|31075.1|31097|31077|31094.8|31074.8|17
1644588830000|2022-02-11 14:13:50|31095.2|31075.2|31094.1|31074.1|31097.4|31077.4|31093.4|31073.4|28
1644588840000|2022-02-11 14:14:00|31094|31074|31094.6|31074.6|31094.7|31074.7|31092.1|31072.1|16
1644588850000|2022-02-11 14:14:10|31095|31075|31095.5|31075.5|31095.6|31075.6|31094|31074|14
1644588860000|2022-02-11 14:14:20|31095.2|31075.2|31091.8|31071.8|31096.5|31076.5|31091.8|31071.8|26
1644588870000|2022-02-11 14:14:30|31092|31072|31097.2|31077.2|31099|31079|31092|31072|30
1644588880000|2022-02-11 14:14:40|31097.3|31077.3|31095|31075|31097.4|31077.4|31095|31075|24
1644588890000|2022-02-11 14:14:50|31094.9|31074.9|31100.5|31080.5|31100.9|31080.9|31094.9|31074.9|37
1644588900000|2022-02-11 14:15:00|31100.2|31080.2|31096.9|31076.9|31100.7|31080.7|31096.9|31076.9|33
1644588910000|2022-02-11 14:15:10|31098.4|31078.4|31097.2|31077.2|31098.6|31078.6|31094.5|31074.5|32
1644588920000|2022-02-11 14:15:20|31097.3|31077.3|31099.1|31079.1|31100.7|31080.7|31095.9|31075.9|32
1644588930000|2022-02-11 14:15:30|31098.9|31078.9|31097.6|31077.6|31101.8|31081.8|31097.6|31077.6|30
1644588940000|2022-02-11 14:15:40|31099.5|31079.5|31097|31077|31099.5|31079.5|31096.1|31076.1|32
1644588950000|2022-02-11 14:15:50|31096.4|31076.4|31096.5|31076.5|31097.3|31077.3|31095.7|31075.7|19
1644588960000|2022-02-11 14:16:00|31096.7|31076.7|31095.4|31075.4|31096.7|31076.7|31094.6|31074.6|19
1644588970000|2022-02-11 14:16:10|31094.8|31074.8|31093.9|31073.9|31095|31075|31092.6|31072.6|22
1644588980000|2022-02-11 14:16:20|31096.7|31076.7|31092.2|31072.2|31096.7|31076.7|31090.8|31070.8|25
1644588990000|2022-02-11 14:16:30|31092.3|31072.3|31092.9|31072.9|31094.8|31074.8|31092.3|31072.3|28
1644589000000|2022-02-11 14:16:40|31093|31073|31093.5|31073.5|31095|31075|31092.3|31072.3|27
1644589010000|2022-02-11 14:16:50|31092.6|31072.6|31096.7|31076.7|31096.7|31076.7|31092.5|31072.5|24
1644589020000|2022-02-11 14:17:00|31097.4|31077.4|31093.3|31073.3|31097.4|31077.4|31091.4|31071.4|32
1644589030000|2022-02-11 14:17:10|31094|31074|31094.2|31074.2|31094.7|31074.7|31092.4|31072.4|26
1644589040000|2022-02-11 14:17:20|31093.8|31073.8|31093.9|31073.9|31098.7|31078.7|31093.5|31073.5|28
1644589050000|2022-02-11 14:17:30|31094.3|31074.3|31094.1|31074.1|31095.2|31075.2|31093.8|31073.8|20
1644589060000|2022-02-11 14:17:40|31094.4|31074.4|31094.2|31074.2|31095.4|31075.4|31092.4|31072.4|25
1644589070000|2022-02-11 14:17:50|31095.5|31075.5|31093.6|31073.6|31095.5|31075.5|31093.2|31073.2|20
1644589080000|2022-02-11 14:18:00|31092.1|31072.1|31096.8|31076.8|31097.5|31077.5|31091.3|31071.3|30
1644589090000|2022-02-11 14:18:10|31096.7|31076.7|31094|31074|31098.3|31078.3|31092.5|31072.5|24
1644589100000|2022-02-11 14:18:20|31094.3|31074.3|31092.3|31072.3|31096|31076|31092.3|31072.3|21
1644589110000|2022-02-11 14:18:30|31094.1|31074.1|31093.3|31073.3|31096.2|31076.2|31090.6|31070.6|31
1644589120000|2022-02-11 14:18:40|31093.8|31073.8|31095.3|31075.3|31095.6|31075.6|31093|31073|28
1644589130000|2022-02-11 14:18:50|31095.2|31075.2|31094.8|31074.8|31095.2|31075.2|31093.7|31073.7|24
1644589140000|2022-02-11 14:19:00|31094.6|31074.6|31097.2|31077.2|31098.4|31078.4|31094.3|31074.3|27
1644589150000|2022-02-11 14:19:10|31096.4|31076.4|31096.9|31076.9|31097.9|31077.9|31094.5|31074.5|32
1644589160000|2022-02-11 14:19:20|31097|31077|31094.6|31074.6|31098|31078|31094.4|31074.4|34
1644589170000|2022-02-11 14:19:30|31095.4|31075.4|31097|31077|31099.8|31079.8|31094.7|31074.7|34
1644589180000|2022-02-11 14:19:40|31097.1|31077.1|31095.3|31075.3|31097.9|31077.9|31094.5|31074.5|26
1644589190000|2022-02-11 14:19:50|31095.6|31075.6|31098.5|31078.5|31099|31079|31095.6|31075.6|24
1644589200000|2022-02-11 14:20:00|31097.7|31077.7|31106.8|31086.8|31108.1|31088.1|31097.7|31077.7|33
1644589210000|2022-02-11 14:20:10|31106.3|31086.3|31110|31090|31111.4|31091.4|31105.2|31085.2|36
1644589220000|2022-02-11 14:20:20|31109.5|31089.5|31113.2|31093.2|31113.2|31093.2|31109|31089|27
1644589230000|2022-02-11 14:20:30|31115.5|31095.5|31104.9|31084.9|31117.4|31097.4|31104.5|31084.5|35
1644589240000|2022-02-11 14:20:40|31105.6|31085.6|31101.2|31081.2|31111.1|31091.1|31095.7|31075.7|34
1644589250000|2022-02-11 14:20:50|31101|31081|31101.2|31081.2|31102.7|31082.7|31098.5|31078.5|37
1644589260000|2022-02-11 14:21:00|31101.3|31081.3|31107.9|31087.9|31109.2|31089.2|31100.1|31080.1|35
1644589270000|2022-02-11 14:21:10|31107.6|31087.6|31109|31089|31110.2|31090.2|31103.6|31083.6|35
1644589280000|2022-02-11 14:21:20|31109.2|31089.2|31111.1|31091.1|31111.7|31091.7|31107.8|31087.8|23
1644589290000|2022-02-11 14:21:30|31111.4|31091.4|31108.3|31088.3|31111.4|31091.4|31108|31088|20
1644589300000|2022-02-11 14:21:40|31108.4|31088.4|31107.8|31087.8|31108.4|31088.4|31107.5|31087.5|16
1644589310000|2022-02-11 14:21:50|31104.9|31084.9|31087.2|31067.2|31104.9|31084.9|31085.5|31065.5|36
1644589320000|2022-02-11 14:22:00|31087.4|31067.4|31086.9|31066.9|31089|31069|31083|31063|31
1644589330000|2022-02-11 14:22:10|31086.5|31066.5|31089.2|31069.2|31089.6|31069.6|31086.2|31066.2|28
1644589340000|2022-02-11 14:22:20|31088.6|31068.6|31101.7|31081.7|31101.7|31081.7|31087.8|31067.8|29
1644589350000|2022-02-11 14:22:30|31102.4|31082.4|31090.6|31070.6|31102.4|31082.4|31090.6|31070.6|33
1644589360000|2022-02-11 14:22:40|31092.4|31072.4|31096.4|31076.4|31097.4|31077.4|31092.4|31072.4|29
1644589370000|2022-02-11 14:22:50|31096.7|31076.7|31098.5|31078.5|31099.5|31079.5|31096.7|31076.7|26
1644589380000|2022-02-11 14:23:00|31098.7|31078.7|31098.7|31078.7|31099.7|31079.7|31098.5|31078.5|22
1644589390000|2022-02-11 14:23:10|31099|31079|31101.4|31081.4|31102|31082|31097.9|31077.9|23
1644589400000|2022-02-11 14:23:20|31101.2|31081.2|31100.8|31080.8|31102.1|31082.1|31100.2|31080.2|29
1644589410000|2022-02-11 14:23:30|31100.7|31080.7|31100.2|31080.2|31101.7|31081.7|31099.9|31079.9|17
1644589420000|2022-02-11 14:23:40|31099.9|31079.9|31099.1|31079.1|31100.6|31080.6|31099|31079|13
1644589430000|2022-02-11 14:23:50|31100.1|31080.1|31098.7|31078.7|31102.2|31082.2|31098|31078|23
1644589440000|2022-02-11 14:24:00|31098.8|31078.8|31099.2|31079.2|31099.6|31079.6|31098|31078|22
1644589450000|2022-02-11 14:24:10|31099.3|31079.3|31098.2|31078.2|31099.3|31079.3|31098.2|31078.2|13
1644589460000|2022-02-11 14:24:20|31098.7|31078.7|31101|31081|31103.2|31083.2|31098.7|31078.7|26
1644589470000|2022-02-11 14:24:30|31101.3|31081.3|31100.9|31080.9|31102.3|31082.3|31100.5|31080.5|24
1644589480000|2022-02-11 14:24:40|31101.3|31081.3|31105|31085|31105.4|31085.4|31100.3|31080.3|25
1644589490000|2022-02-11 14:24:50|31104.7|31084.7|31105.5|31085.5|31105.9|31085.9|31102.9|31082.9|18
1644589500000|2022-02-11 14:25:00|31104.5|31084.5|31104.8|31084.8|31104.8|31084.8|31101.9|31081.9|35
1644589510000|2022-02-11 14:25:10|31105.1|31085.1|31103.8|31083.8|31105.1|31085.1|31102.1|31082.1|17
1644589520000|2022-02-11 14:25:20|31104.1|31084.1|31104.2|31084.2|31107.2|31087.2|31103.7|31083.7|29
1644589530000|2022-02-11 14:25:30|31104|31084|31103.1|31083.1|31104.1|31084.1|31103|31083|20
1644589540000|2022-02-11 14:25:40|31103.2|31083.2|31100.6|31080.6|31104|31084|31100.6|31080.6|23
1644589550000|2022-02-11 14:25:50|31102.1|31082.1|31099.3|31079.3|31102.1|31082.1|31098.9|31078.9|25
1644589560000|2022-02-11 14:26:00|31099.1|31079.1|31100.5|31080.5|31101.6|31081.6|31099.1|31079.1|28
1644589570000|2022-02-11 14:26:10|31100.8|31080.8|31100.8|31080.8|31101.7|31081.7|31100.3|31080.3|14
1644589580000|2022-02-11 14:26:20|31100.9|31080.9|31099.8|31079.8|31101.5|31081.5|31099.4|31079.4|24
1644589590000|2022-02-11 14:26:30|31099.7|31079.7|31098.6|31078.6|31100.3|31080.3|31098.5|31078.5|11
1644589600000|2022-02-11 14:26:40|31097.7|31077.7|31103.5|31083.5|31103.9|31083.9|31097.7|31077.7|34
1644589610000|2022-02-11 14:26:50|31103.2|31083.2|31104.2|31084.2|31104.4|31084.4|31103|31083|29
1644589620000|2022-02-11 14:27:00|31104.1|31084.1|31102.5|31082.5|31104.6|31084.6|31101.8|31081.8|26
1644589630000|2022-02-11 14:27:10|31102.3|31082.3|31104.3|31084.3|31104.7|31084.7|31101.9|31081.9|16
1644589640000|2022-02-11 14:27:20|31104.4|31084.4|31102.9|31082.9|31104.5|31084.5|31100.8|31080.8|32
1644589650000|2022-02-11 14:27:30|31103.2|31083.2|31102.6|31082.6|31103.6|31083.6|31101.8|31081.8|22
1644589660000|2022-02-11 14:27:40|31102.9|31082.9|31102.9|31082.9|31105.7|31085.7|31099.3|31079.3|26
1644589670000|2022-02-11 14:27:50|31102.7|31082.7|31101.9|31081.9|31103.4|31083.4|31101.4|31081.4|23
1644589680000|2022-02-11 14:28:00|31101.8|31081.8|31105.1|31085.1|31108.1|31088.1|31100.1|31080.1|26
1644589690000|2022-02-11 14:28:10|31105.2|31085.2|31106.1|31086.1|31108.4|31088.4|31104.9|31084.9|22
1644589700000|2022-02-11 14:28:20|31106.9|31086.9|31112.7|31092.7|31113.6|31093.6|31106.4|31086.4|28
1644589710000|2022-02-11 14:28:30|31112.5|31092.5|31111.9|31091.9|31114.6|31094.6|31096.9|31076.9|30
1644589720000|2022-02-11 14:28:40|31112.1|31092.1|31111.6|31091.6|31112.4|31092.4|31111.1|31091.1|27
1644589730000|2022-02-11 14:28:50|31111.8|31091.8|31114.8|31094.8|31114.8|31094.8|31111.7|31091.7|23
1644589740000|2022-02-11 14:29:00|31115|31095|31113.9|31093.9|31115|31095|31113.4|31093.4|24
1644589750000|2022-02-11 14:29:10|31113.3|31093.3|31116.2|31096.2|31117.9|31097.9|31113.3|31093.3|24
1644589760000|2022-02-11 14:29:20|31115.3|31095.3|31113.5|31093.5|31118|31098|31112.5|31092.5|25
1644589770000|2022-02-11 14:29:30|31113.7|31093.7|31114.5|31094.5|31114.9|31094.9|31113.2|31093.2|22
1644589780000|2022-02-11 14:29:40|31113.2|31093.2|31113.8|31093.8|31114.4|31094.4|31113.1|31093.1|21
1644589790000|2022-02-11 14:29:50|31113.9|31093.9|31110.7|31090.7|31113.9|31093.9|31110.7|31090.7|25
1644589800000|2022-02-11 14:30:00|31111.3|31091.3|31116.5|31096.5|31116.8|31096.8|31111.3|31091.3|35
1644589810000|2022-02-11 14:30:10|31116.2|31096.2|31111.2|31091.2|31117.3|31097.3|31107.5|31087.5|32
1644589820000|2022-02-11 14:30:20|31113|31093|31115.1|31095.1|31115.5|31095.5|31112.1|31092.1|26
1644589830000|2022-02-11 14:30:30|31114.9|31094.9|31117.2|31097.2|31117.5|31097.5|31114.9|31094.9|23
1644589840000|2022-02-11 14:30:40|31117.5|31097.5|31121|31101|31122.1|31102.1|31114.9|31094.9|33
1644589850000|2022-02-11 14:30:50|31120.6|31100.6|31117.3|31097.3|31120.7|31100.7|31116.8|31096.8|28
1644589860000|2022-02-11 14:31:00|31118.2|31098.2|31120.7|31100.7|31120.7|31100.7|31116.9|31096.9|32
1644589870000|2022-02-11 14:31:10|31120|31100|31123.4|31103.4|31124.5|31104.5|31118.8|31098.8|32
1644589880000|2022-02-11 14:31:20|31123.2|31103.2|31119.8|31099.8|31123.3|31103.3|31119.2|31099.2|29
1644589890000|2022-02-11 14:31:30|31120|31100|31121.3|31101.3|31121.4|31101.4|31117.6|31097.6|29
1644589900000|2022-02-11 14:31:40|31119.6|31099.6|31117.6|31097.6|31119.7|31099.7|31115.8|31095.8|27
1644589910000|2022-02-11 14:31:50|31116.8|31096.8|31117.4|31097.4|31120.1|31100.1|31116.3|31096.3|36
1644589920000|2022-02-11 14:32:00|31117|31097|31114.7|31094.7|31118.1|31098.1|31113|31093|38
1644589930000|2022-02-11 14:32:10|31115.6|31095.6|31116.6|31096.6|31119.2|31099.2|31115.6|31095.6|36
1644589940000|2022-02-11 14:32:20|31116.9|31096.9|31112.3|31092.3|31118.4|31098.4|31112.2|31092.2|32
1644589950000|2022-02-11 14:32:30|31113.4|31093.4|31114.7|31094.7|31114.8|31094.8|31112.1|31092.1|27
1644589960000|2022-02-11 14:32:40|31114.9|31094.9|31112.7|31092.7|31116.1|31096.1|31112|31092|34
1644589970000|2022-02-11 14:32:50|31113.2|31093.2|31112.9|31092.9|31113.3|31093.3|31112.1|31092.1|19
1644589980000|2022-02-11 14:33:00|31113.5|31093.5|31115.3|31095.3|31115.6|31095.6|31109.3|31089.3|35
1644589990000|2022-02-11 14:33:10|31115.2|31095.2|31112.1|31092.1|31115.5|31095.5|31110.9|31090.9|26
1644590000000|2022-02-11 14:33:20|31111.8|31091.8|31109.8|31089.8|31112.6|31092.6|31109.1|31089.1|27
1644590010000|2022-02-11 14:33:30|31110.1|31090.1|31105.5|31085.5|31110.8|31090.8|31102.8|31082.8|33
1644590020000|2022-02-11 14:33:40|31105.8|31085.8|31109.2|31089.2|31109.3|31089.3|31105.8|31085.8|30
1644590030000|2022-02-11 14:33:50|31108.7|31088.7|31110.4|31090.4|31111.5|31091.5|31108.6|31088.6|22
1644590040000|2022-02-11 14:34:00|31110.6|31090.6|31111.2|31091.2|31111.7|31091.7|31110.6|31090.6|21
1644590050000|2022-02-11 14:34:10|31111.4|31091.4|31109.6|31089.6|31111.9|31091.9|31109|31089|28
1644590060000|2022-02-11 14:34:20|31110.2|31090.2|31114.5|31094.5|31115.7|31095.7|31109.5|31089.5|36
1644590070000|2022-02-11 14:34:30|31113.8|31093.8|31114.7|31094.7|31116.1|31096.1|31113.6|31093.6|29
1644590080000|2022-02-11 14:34:40|31114.6|31094.6|31115.3|31095.3|31117|31097|31112.7|31092.7|33
1644590090000|2022-02-11 14:34:50|31114|31094|31115.2|31095.2|31119.2|31099.2|31112.7|31092.7|34
1644590100000|2022-02-11 14:35:00|31113.3|31093.3|31110|31090|31116.3|31096.3|31110|31090|31
1644590110000|2022-02-11 14:35:10|31110.4|31090.4|31113.3|31093.3|31113.9|31093.9|31109.6|31089.6|36
1644590120000|2022-02-11 14:35:20|31114.6|31094.6|31116.1|31096.1|31117.9|31097.9|31112.4|31092.4|35
1644590130000|2022-02-11 14:35:30|31115.7|31095.7|31121.2|31101.2|31121.3|31101.3|31115.4|31095.4|28
1644590140000|2022-02-11 14:35:40|31120.8|31100.8|31122|31102|31122.5|31102.5|31120.6|31100.6|19
1644590150000|2022-02-11 14:35:50|31122.4|31102.4|31121|31101|31123.5|31103.5|31120|31100|25
1644590160000|2022-02-11 14:36:00|31122.1|31102.1|31125.6|31105.6|31127.3|31107.3|31121.1|31101.1|29
1644590170000|2022-02-11 14:36:10|31125.2|31105.2|31125.5|31105.5|31125.6|31105.6|31123.7|31103.7|28
1644590180000|2022-02-11 14:36:20|31125|31105|31121.2|31101.2|31125|31105|31115.7|31095.7|34
1644590190000|2022-02-11 14:36:30|31120.2|31100.2|31121.3|31101.3|31123.5|31103.5|31120.2|31100.2|27
1644590200000|2022-02-11 14:36:40|31122|31102|31107.4|31087.4|31122.6|31102.6|31102.2|31065.3|36
1644590210000|2022-02-11 14:36:50|31105.3|31085.3|31103.3|31083.3|31109.9|31089.9|31102.6|31082.6|38
1644590220000|2022-02-11 14:37:00|31103.1|31083.1|31094.5|31074.5|31104.2|31084.2|31091.9|31071.9|39
1644590230000|2022-02-11 14:37:10|31097|31077|31093.2|31073.2|31097|31077|31089.6|31069.6|37
1644590240000|2022-02-11 14:37:20|31094.7|31074.7|31095.1|31075.1|31099.1|31079.1|31094.7|31074.7|34
1644590250000|2022-02-11 14:37:30|31095.4|31075.4|31095.1|31075.1|31099.6|31079.6|31092.4|31072.4|36
1644590260000|2022-02-11 14:37:40|31095.2|31075.2|31107.9|31087.9|31108.2|31088.2|31094.9|31056.5|37
1644590270000|2022-02-11 14:37:50|31110.4|31090.4|31107.9|31087.9|31110.6|31090.6|31104.2|31084.2|39
1644590280000|2022-02-11 14:38:00|31108.8|31088.8|31109.1|31089.1|31111.6|31091.6|31106.4|31086.4|37
1644590290000|2022-02-11 14:38:10|31109.2|31089.2|31108.2|31088.2|31109.2|31089.2|31106.1|31086.1|35
1644590300000|2022-02-11 14:38:20|31106.7|31086.7|31107.9|31087.9|31108.7|31088.7|31105.6|31085.6|37
1644590310000|2022-02-11 14:38:30|31106.9|31086.9|31109.6|31089.6|31112.5|31092.5|31106.9|31086.9|29
1644590320000|2022-02-11 14:38:40|31109.2|31089.2|31112.7|31092.7|31114.2|31094.2|31109.2|31089.2|31
1644590330000|2022-02-11 14:38:50|31112.2|31092.2|31116.7|31096.7|31117.4|31097.4|31110.3|31090.3|37
1644590340000|2022-02-11 14:39:00|31117.9|31097.9|31116.8|31096.8|31117.9|31097.9|31114|31094|34
1644590350000|2022-02-11 14:39:10|31116.4|31096.4|31119.5|31099.5|31119.5|31099.5|31112.3|31092.3|33
1644590360000|2022-02-11 14:39:20|31118.6|31098.6|31117.5|31097.5|31119.2|31099.2|31115.4|31095.4|33
1644590370000|2022-02-11 14:39:30|31117.4|31097.4|31115.4|31095.4|31118.5|31098.5|31112.2|31092.2|31
1644590380000|2022-02-11 14:39:40|31115.7|31095.7|31108.6|31088.6|31115.9|31095.9|31108.6|31088.6|35
1644590390000|2022-02-11 14:39:50|31109.3|31089.3|31111.8|31091.8|31112.9|31092.9|31108.7|31088.7|37
1644590400000|2022-02-11 14:40:00|31110.8|31090.8|31115.4|31095.4|31117.7|31097.7|31108.6|31088.6|37
1644590410000|2022-02-11 14:40:10|31116.9|31096.9|31115.2|31095.2|31117.2|31097.2|31112.3|31092.3|36
1644590420000|2022-02-11 14:40:20|31115.5|31095.5|31106.3|31086.3|31127.5|31096.2|31106.3|31076.7|38
1644590430000|2022-02-11 14:40:30|31107.5|31087.5|31111.3|31091.3|31111.5|31091.5|31105.9|31085.9|38
1644590440000|2022-02-11 14:40:40|31108.6|31088.6|31115.1|31095.1|31115.1|31095.1|31107.1|31087.1|33
1644590450000|2022-02-11 14:40:50|31114.6|31094.6|31107|31087|31120.3|31096.4|31105.7|31070.3|33
1644590460000|2022-02-11 14:41:00|31105.6|31085.6|31097|31077|31108|31088|31097|31077|34
1644590470000|2022-02-11 14:41:10|31097.3|31077.3|31096.9|31076.9|31098.8|31078.8|31094.1|31074.1|37
1644590480000|2022-02-11 14:41:20|31097|31077|31100.2|31080.2|31105.8|31085.8|31092|31072|35
1644590490000|2022-02-11 14:41:30|31099.3|31079.3|31108.8|31088.8|31116.2|31088.8|31099.2|31066.2|31
1644590500000|2022-02-11 14:41:40|31107.9|31087.9|31109.3|31089.3|31109.7|31089.7|31103.4|31083.4|32
1644590510000|2022-02-11 14:41:50|31105.1|31085.1|31105.9|31085.9|31107.6|31087.6|31104.4|31084.4|30
1644590520000|2022-02-11 14:42:00|31104.6|31084.6|31103.9|31083.9|31107.1|31087.1|31100.9|31080.9|33
1644590530000|2022-02-11 14:42:10|31103.5|31083.5|31103.9|31083.9|31108.9|31088.9|31103.5|31083.5|34
1644590540000|2022-02-11 14:42:20|31104.6|31084.6|31104.4|31084.4|31105.3|31085.3|31102.2|31082.2|29
1644590550000|2022-02-11 14:42:30|31104.3|31084.3|31104.7|31084.7|31106.8|31086.8|31103.8|31083.8|22
1644590560000|2022-02-11 14:42:40|31105|31085|31101.4|31081.4|31106.8|31086.8|31100.8|31080.8|38
1644590570000|2022-02-11 14:42:50|31102|31082|31101.5|31081.5|31102.6|31082.6|31098.9|31078.9|32
1644590580000|2022-02-11 14:43:00|31101.2|31081.2|31105.5|31085.5|31105.5|31085.5|31100.9|31080.9|33
1644590590000|2022-02-11 14:43:10|31105.2|31085.2|31101.7|31081.7|31107.9|31087.9|31101.2|31081.2|36
1644590600000|2022-02-11 14:43:20|31103|31083|31096.1|31076.1|31103|31083|31096.1|31076.1|35
1644590610000|2022-02-11 14:43:30|31096.5|31076.5|31098.3|31078.3|31099.9|31079.9|31093|31073|39
1644590620000|2022-02-11 14:43:40|31098|31078|31099.2|31079.2|31100.5|31080.5|31097.2|31077.2|37
1644590630000|2022-02-11 14:43:50|31097.9|31077.9|31096.3|31076.3|31099.6|31079.6|31094.4|31074.4|34
1644590640000|2022-02-11 14:44:00|31094.4|31074.4|31097.2|31077.2|31112.1|31078.9|31094.4|31062|33
1644590650000|2022-02-11 14:44:10|31097.9|31077.9|31100.8|31080.8|31102.3|31082.3|31093|31073|39
1644590660000|2022-02-11 14:44:20|31102.4|31082.4|31100.7|31080.7|31102.6|31082.6|31097.8|31077.8|34
1644590670000|2022-02-11 14:44:30|31102.6|31082.6|31101.5|31081.5|31102.6|31082.6|31097.8|31077.8|35
1644590680000|2022-02-11 14:44:40|31101|31081|31099.3|31079.3|31103.6|31083.6|31098|31078|35
1644590690000|2022-02-11 14:44:50|31099.6|31079.6|31102.6|31082.6|31103.7|31083.7|31098.3|31078.3|29
1644590700000|2022-02-11 14:45:00|31103.2|31083.2|31099.7|31079.7|31105.4|31085.4|31097.9|31077.9|36
1644590710000|2022-02-11 14:45:10|31099.5|31079.5|31091.9|31071.9|31100.8|31080.8|31091.5|31071.5|37
1644590720000|2022-02-11 14:45:20|31092.9|31072.9|31097.7|31077.7|31098.5|31078.5|31092.9|31072.9|33
1644590730000|2022-02-11 14:45:30|31096.6|31076.6|31096.9|31076.9|31098|31078|31094|31074|33
1644590740000|2022-02-11 14:45:40|31097.3|31077.3|31096.6|31076.6|31099.3|31079.3|31094.8|31074.8|36
1644590750000|2022-02-11 14:45:50|31097.4|31077.4|31098.4|31078.4|31098.5|31078.5|31096.1|31076.1|33
1644590760000|2022-02-11 14:46:00|31098.5|31078.5|31101.6|31081.6|31102.5|31082.5|31097.4|31077.4|31
1644590770000|2022-02-11 14:46:10|31101.9|31081.9|31099.6|31079.6|31102.5|31082.5|31098.3|31078.3|33
1644590780000|2022-02-11 14:46:20|31099.5|31079.5|31082.2|31062.2|31101.7|31081.7|31082.2|31062.2|33
1644590790000|2022-02-11 14:46:30|31087.2|31067.2|31076.3|31056.3|31087.2|31067.2|31075.1|31055.1|39
1644590800000|2022-02-11 14:46:40|31077.7|31057.7|31076.8|31056.8|31093|31057.7|31073.8|31037.6|38
1644590810000|2022-02-11 14:46:50|31075.9|31055.9|31072.9|31052.9|31088.5|31057|31071.2|31038.5|36
1644590820000|2022-02-11 14:47:00|31072|31052|31086.3|31036.3|31087.8|31052|31069.2|31032.4|34
1644590830000|2022-02-11 14:47:10|31082|31032|31070.3|31050.3|31087.8|31050.3|31067.9|31032|34
1644590840000|2022-02-11 14:47:20|31071.3|31051.3|31066.7|31046.7|31087.4|31053.2|31065.1|31031.9|37
1644590850000|2022-02-11 14:47:30|31064.8|31044.8|31067.3|31047.3|31083.5|31048.3|31064|31029.6|31
1644590860000|2022-02-11 14:47:40|31067.2|31047.2|31067.9|31047.9|31086.2|31049.7|31066.3|31034|23
1644590870000|2022-02-11 14:47:50|31068.1|31048.1|31069.9|31049.9|31086.8|31049.9|31068.1|31033.5|29
1644590880000|2022-02-11 14:48:00|31069.8|31049.8|31081.4|31031.4|31085.1|31049.8|31064.6|31029.7|30
1644590890000|2022-02-11 14:48:10|31075.9|31025.9|31045.6|31025.6|31082.4|31032.4|31041.8|31006.1|36
1644590900000|2022-02-11 14:48:20|31064.6|31014.6|31065.9|31015.9|31069.2|31031.8|31048.2|31011.8|38
1644590910000|2022-02-11 14:48:30|31066.6|31016.6|31070.7|31020.7|31078.3|31033.6|31046.9|31011.9|39
1644590920000|2022-02-11 14:48:40|31077.5|31016.5|31069.4|31019.4|31080.8|31033.8|31047.6|31013.8|39
1644590930000|2022-02-11 14:48:50|31067.2|31017.2|31055.9|31035.9|31072.4|31038|31050.6|31015.9|38
1644590940000|2022-02-11 14:49:00|31058|31038|31074.1|31054.1|31088.2|31054.4|31055.1|31023.7|38
1644590950000|2022-02-11 14:49:10|31069.8|31049.8|31063.9|31043.9|31074.7|31054.7|31063.5|31043.5|37
1644590960000|2022-02-11 14:49:20|31066.3|31046.3|31069.6|31049.6|31084.2|31049.9|31064.2|31034.2|34
1644590970000|2022-02-11 14:49:30|31069.3|31049.3|31075.9|31055.9|31088|31059.2|31068.7|31036|32
1644590980000|2022-02-11 14:49:40|31076.1|31056.1|31083.3|31063.3|31085|31065|31071.7|31051.7|36
1644590990000|2022-02-11 14:49:50|31083|31063|31073.9|31053.9|31085.1|31065.1|31073.4|31053.4|36
1644591000000|2022-02-11 14:50:00|31072.9|31052.9|31066.3|31046.3|31087.6|31054.7|31061.6|31025|39
1644591010000|2022-02-11 14:50:10|31066.6|31046.6|31060|31040|31074.8|31049.2|31059.4|31020.3|38
1644591020000|2022-02-11 14:50:20|31060.4|31040.4|31051.6|31031.6|31064.1|31044.1|31051.6|31031.6|37
1644591030000|2022-02-11 14:50:30|31051.8|31031.8|31056|31036|31059|31039|31049.9|31029.9|38
1644591040000|2022-02-11 14:50:40|31055.7|31035.7|31068.1|31048.1|31085.7|31049.5|31054.3|31026.9|36
1644591050000|2022-02-11 14:50:50|31067.7|31047.7|31076.5|31056.5|31093.8|31056.5|31067|31035.2|38
1644591060000|2022-02-11 14:51:00|31073.8|31053.8|31093.7|31073.7|31102.9|31073.7|31073.8|31052.9|40
1644591070000|2022-02-11 14:51:10|31093.2|31073.2|31103.2|31083.2|31105.3|31085.3|31093.2|31073.2|36
1644591080000|2022-02-11 14:51:20|31102.1|31082.1|31104.7|31054.7|31105.6|31082.8|31086.9|31034.1|37
1644591090000|2022-02-11 14:51:30|31107|31057|31080.9|31060.9|31107.5|31072.6|31080.9|31048.3|37
1644591100000|2022-02-11 14:51:40|31083|31063|31083.2|31063.2|31093.9|31063.6|31077.5|31040|36
1644591110000|2022-02-11 14:51:50|31083.4|31063.4|31083.8|31063.8|31085.7|31065.7|31076.5|31056.5|32
1644591120000|2022-02-11 14:52:00|31078.3|31058.3|31077.5|31057.5|31082.3|31062.3|31076.7|31056.7|30
1644591130000|2022-02-11 14:52:10|31077.3|31057.3|31075.6|31055.6|31084.8|31057.3|31070.4|31034.5|28
1644591140000|2022-02-11 14:52:20|31076.1|31056.1|31075.2|31055.2|31078|31058|31072.7|31052.7|29
1644591150000|2022-02-11 14:52:30|31075.7|31055.7|31074.6|31054.6|31079.3|31059.3|31073.9|31053.9|30
1644591160000|2022-02-11 14:52:40|31075.6|31055.6|31077.7|31057.7|31078.8|31058.8|31075.6|31055.6|31
1644591170000|2022-02-11 14:52:50|31078.2|31058.2|31081|31061|31081|31061|31077.8|31057.8|22
1644591180000|2022-02-11 14:53:00|31081.1|31061.1|31076.8|31056.8|31081.1|31061.1|31076.1|31056.1|30
1644591190000|2022-02-11 14:53:10|31076.9|31056.9|31071.1|31051.1|31077.4|31057.4|31070.5|31050.5|31
1644591200000|2022-02-11 14:53:20|31071.6|31051.6|31067.8|31047.8|31071.9|31051.9|31067.2|31047.2|31
1644591210000|2022-02-11 14:53:30|31068|31048|31067.6|31047.6|31068.5|31048.5|31067.3|31047.3|26
1644591220000|2022-02-11 14:53:40|31067.2|31047.2|31068.6|31048.6|31068.6|31048.6|31066.7|31046.7|23
1644591230000|2022-02-11 14:53:50|31068|31048|31067.6|31047.6|31072.7|31052.7|31066.5|31046.5|32
1644591240000|2022-02-11 14:54:00|31069.2|31049.2|31069.7|31049.7|31074|31054|31068|31048|36
1644591250000|2022-02-11 14:54:10|31069.4|31049.4|31066.9|31046.9|31070.5|31050.5|31066.2|31046.2|30
1644591260000|2022-02-11 14:54:20|31067.8|31047.8|31069|31049|31069.9|31049.9|31066.8|31046.8|32
1644591270000|2022-02-11 14:54:30|31067.5|31047.5|31067.6|31047.6|31068.8|31048.8|31066.7|31046.7|25
1644591280000|2022-02-11 14:54:40|31067.2|31047.2|31066.7|31046.7|31068|31048|31066.4|31046.4|24
1644591290000|2022-02-11 14:54:50|31066.5|31046.5|31066.2|31046.2|31068.5|31048.5|31063.6|31043.6|31
1644591300000|2022-02-11 14:55:00|31066.3|31046.3|31063.9|31043.9|31067.8|31047.8|31063.1|31043.1|35
1644591310000|2022-02-11 14:55:10|31062.2|31042.2|31060.4|31040.4|31063|31043|31057.6|31037.6|34
1644591320000|2022-02-11 14:55:20|31059.5|31039.5|31064.8|31044.8|31065.1|31045.1|31059|31039|32
1644591330000|2022-02-11 14:55:30|31064.7|31044.7|31061.5|31041.5|31064.9|31044.9|31058.6|31038.6|32
1644591340000|2022-02-11 14:55:40|31062.6|31042.6|31063.4|31043.4|31065|31045|31058.5|31038.5|34
1644591350000|2022-02-11 14:55:50|31063.2|31043.2|31063.9|31043.9|31066.6|31046.6|31062.2|31042.2|33
1644591360000|2022-02-11 14:56:00|31064.1|31044.1|31066.2|31046.2|31066.6|31046.6|31062.3|31042.3|32
1644591370000|2022-02-11 14:56:10|31065.1|31045.1|31064.7|31044.7|31066.3|31046.3|31062.2|31042.2|39
1644591380000|2022-02-11 14:56:20|31063.8|31043.8|31063.4|31043.4|31064.8|31044.8|31061.2|31041.2|38
1644591390000|2022-02-11 14:56:30|31064.5|31044.5|31064.5|31044.5|31064.8|31044.8|31060.9|31040.9|38
1644591400000|2022-02-11 14:56:40|31062|31042|31066.4|31046.4|31066.6|31046.6|31061.2|31041.2|36
1644591410000|2022-02-11 14:56:50|31066.6|31046.6|31061.3|31041.3|31066.6|31046.6|31058.4|31038.4|31
1644591420000|2022-02-11 14:57:00|31061.2|31041.2|31060.2|31040.2|31062.5|31042.5|31058|31038|33
1644591430000|2022-02-11 14:57:10|31060.4|31040.4|31059.5|31039.5|31062.3|31042.3|31059.2|31039.2|26
1644591440000|2022-02-11 14:57:20|31060.6|31040.6|31061.2|31041.2|31062.2|31042.2|31059.8|31039.8|25
1644591450000|2022-02-11 14:57:30|31061.3|31041.3|31062.8|31042.8|31063.4|31043.4|31059.3|31039.3|29
1644591460000|2022-02-11 14:57:40|31063|31043|31068.6|31048.6|31068.6|31048.6|31062.2|31042.2|30
1644591470000|2022-02-11 14:57:50|31068.8|31048.8|31070.8|31050.8|31070.8|31050.8|31068.3|31048.3|29
1644591480000|2022-02-11 14:58:00|31071.1|31051.1|31068.7|31048.7|31071.4|31051.4|31068.7|31048.7|25
1644591490000|2022-02-11 14:58:10|31067.8|31047.8|31066.9|31046.9|31068.4|31048.4|31065.6|31045.6|26
1644591500000|2022-02-11 14:58:20|31067.1|31047.1|31070|31050|31070|31050|31067.1|31047.1|27
1644591510000|2022-02-11 14:58:30|31069.9|31049.9|31074.8|31054.8|31074.9|31054.9|31069.9|31049.9|29
1644591520000|2022-02-11 14:58:40|31075|31055|31076.5|31056.5|31078.3|31058.3|31073.2|31053.2|34
1644591530000|2022-02-11 14:58:50|31075.7|31055.7|31075.7|31055.7|31075.7|31055.7|31073.8|31053.8|33
1644591540000|2022-02-11 14:59:00|31075.4|31055.4|31072.4|31052.4|31075.7|31055.7|31072.1|31052.1|31
1644591550000|2022-02-11 14:59:10|31074.9|31054.9|31069.7|31049.7|31074.9|31054.9|31069.7|31049.7|24
1644591560000|2022-02-11 14:59:20|31070|31050|31069.9|31049.9|31072.2|31052.2|31069|31049|29
1644591570000|2022-02-11 14:59:30|31069.4|31049.4|31073.3|31053.3|31073.7|31053.7|31069.4|31049.4|30
1644591580000|2022-02-11 14:59:40|31074.1|31054.1|31075.7|31055.7|31076.8|31056.8|31073|31053|26
1644591590000|2022-02-11 14:59:50|31075.8|31055.8|31078.9|31058.9|31079|31059|31075.3|31055.3|31
1644591600000|2022-02-11 15:00:00|31077.5|31057.5|31075.2|31055.2|31081.6|31061.6|31074.7|31054.7|33
1644591610000|2022-02-11 15:00:10|31075|31055|31064.3|31044.3|31076.3|31056.3|31064.2|31044.2|39
1644591620000|2022-02-11 15:00:20|31063.5|31043.5|31068|31048|31068.2|31048.2|31060.5|31040.5|37
1644591630000|2022-02-11 15:00:30|31067.1|31047.1|31070.9|31050.9|31073|31053|31067.1|31047.1|36
1644591640000|2022-02-11 15:00:40|31070.8|31050.8|31065.6|31045.6|31070.8|31050.8|31061.4|31041.4|33
1644591650000|2022-02-11 15:00:50|31065.3|31045.3|31057.3|31037.3|31065.8|31045.8|31056.8|31036.8|37
1644591660000|2022-02-11 15:01:00|31059.2|31039.2|31057.4|31037.4|31059.2|31039.2|31053.4|31033.4|38
1644591670000|2022-02-11 15:01:10|31056.4|31036.4|31058.3|31038.3|31060.5|31040.5|31055.1|31035.1|36
1644591680000|2022-02-11 15:01:20|31057.2|31037.2|31055.7|31035.7|31057.5|31037.5|31053.6|31033.6|30
1644591690000|2022-02-11 15:01:30|31055.5|31035.5|31058|31038|31058.4|31038.4|31054.2|31034.2|32
1644591700000|2022-02-11 15:01:40|31057.7|31037.7|31052|31032|31058.3|31038.3|31051.5|31031.5|33
1644591710000|2022-02-11 15:01:50|31051.6|31031.6|31060.4|31040.4|31061.3|31041.3|31051.6|31031.6|30
1644591720000|2022-02-11 15:02:00|31060.2|31040.2|31061.4|31041.4|31062.6|31042.6|31059|31039|31
1644591730000|2022-02-11 15:02:10|31060.7|31040.7|31060.5|31040.5|31061.4|31041.4|31058|31038|31
1644591740000|2022-02-11 15:02:20|31060.6|31040.6|31060.6|31040.6|31063.7|31043.7|31058.3|31038.3|35
1644591750000|2022-02-11 15:02:30|31060.2|31040.2|31072.3|31052.3|31072.6|31052.6|31057.2|31037.2|38
1644591760000|2022-02-11 15:02:40|31071.8|31051.8|31077.5|31057.5|31078.3|31058.3|31071.6|31051.6|33
1644591770000|2022-02-11 15:02:50|31077|31057|31077.5|31057.5|31078.4|31058.4|31076.3|31056.3|27
1644591780000|2022-02-11 15:03:00|31078.5|31058.5|31076.4|31056.4|31078.9|31058.9|31074.3|31054.3|35
1644591790000|2022-02-11 15:03:10|31075.9|31055.9|31079.3|31059.3|31080.5|31060.5|31072.7|31052.7|36
1644591800000|2022-02-11 15:03:20|31078.8|31058.8|31078.3|31058.3|31078.8|31058.8|31076.2|31056.2|32
1644591810000|2022-02-11 15:03:30|31078|31058|31071.7|31051.7|31079|31059|31069.9|31049.9|38
1644591820000|2022-02-11 15:03:40|31072.2|31052.2|31075.1|31055.1|31077.1|31057.1|31071.1|31051.1|35
1644591830000|2022-02-11 15:03:50|31074.2|31054.2|31074.8|31054.8|31077.9|31057.9|31072.8|31052.8|33
1644591840000|2022-02-11 15:04:00|31074.1|31054.1|31075.2|31055.2|31080.8|31060.8|31073.1|31053.1|30
1644591850000|2022-02-11 15:04:10|31077.6|31057.6|31074.3|31054.3|31077.6|31057.6|31074.3|31054.3|27
1644591860000|2022-02-11 15:04:20|31074.8|31054.8|31074.1|31054.1|31076.5|31056.5|31073.3|31053.3|28
1644591870000|2022-02-11 15:04:30|31073.9|31053.9|31074.3|31054.3|31076.5|31056.5|31072.7|31052.7|36
1644591880000|2022-02-11 15:04:40|31073.4|31053.4|31073.9|31053.9|31077|31057|31072.6|31052.6|31
1644591890000|2022-02-11 15:04:50|31072.9|31052.9|31076|31056|31077.5|31057.5|31072.9|31052.9|31
1644591900000|2022-02-11 15:05:00|31076.4|31056.4|31083.9|31063.9|31083.9|31063.9|31074.5|31054.5|33
1644591910000|2022-02-11 15:05:10|31084|31064|31085|31065|31085.9|31065.9|31082.4|31062.4|30
1644591920000|2022-02-11 15:05:20|31084.5|31064.5|31084.5|31064.5|31089.1|31069.1|31084.5|31064.5|29
1644591930000|2022-02-11 15:05:30|31087.3|31067.3|31088.5|31068.5|31089.2|31069.2|31084|31064|36
1644591940000|2022-02-11 15:05:40|31087.2|31067.2|31086.4|31066.4|31090.5|31070.5|31086|31066|34
1644591950000|2022-02-11 15:05:50|31087.1|31067.1|31084.2|31064.2|31087.7|31067.7|31082.5|31062.5|33
1644591960000|2022-02-11 15:06:00|31085.5|31065.5|31085.3|31065.3|31086.4|31066.4|31081.6|31061.6|33
1644591970000|2022-02-11 15:06:10|31085.7|31065.7|31084.5|31064.5|31086.3|31066.3|31082.5|31062.5|31
1644591980000|2022-02-11 15:06:20|31084.2|31064.2|31082.1|31062.1|31085|31065|31078.2|31058.2|30
1644591990000|2022-02-11 15:06:30|31082.3|31062.3|31078.4|31058.4|31082.3|31062.3|31076.4|31056.4|37
1644592000000|2022-02-11 15:06:40|31076.8|31056.8|31079.2|31059.2|31079.2|31059.2|31074.9|31054.9|32
1644592010000|2022-02-11 15:06:50|31078.1|31058.1|31083.2|31063.2|31083.2|31063.2|31078.1|31058.1|31
1644592020000|2022-02-11 15:07:00|31082.2|31062.2|31079.5|31059.5|31086.7|31066.7|31079.5|31059.5|34
1644592030000|2022-02-11 15:07:10|31081.6|31061.6|31077.9|31057.9|31082.1|31062.1|31076.2|31056.2|34
1644592040000|2022-02-11 15:07:20|31077.7|31057.7|31074.7|31054.7|31080|31060|31073.7|31053.7|26
1644592050000|2022-02-11 15:07:30|31074.4|31054.4|31077.7|31057.7|31080.5|31060.5|31073.9|31053.9|35
1644592060000|2022-02-11 15:07:40|31077.6|31057.6|31081.6|31061.6|31082.7|31062.7|31077.6|31057.6|37
1644592070000|2022-02-11 15:07:50|31082|31062|31079.5|31059.5|31082|31062|31078.5|31058.5|29
1644592080000|2022-02-11 15:08:00|31079.4|31059.4|31080.4|31060.4|31082.1|31062.1|31077.9|31057.9|35
1644592090000|2022-02-11 15:08:10|31079.9|31059.9|31080.9|31060.9|31083.5|31063.5|31079.9|31059.9|32
1644592100000|2022-02-11 15:08:20|31080.4|31060.4|31080.6|31060.6|31081.4|31061.4|31075.5|31055.5|35
1644592110000|2022-02-11 15:08:30|31082.1|31062.1|31078.7|31058.7|31082.5|31062.5|31076.4|31056.4|39
1644592120000|2022-02-11 15:08:40|31078|31058|31083.9|31063.9|31083.9|31063.9|31078|31058|36
1644592130000|2022-02-11 15:08:50|31081.7|31061.7|31078.6|31058.6|31083.9|31063.9|31078.3|31058.3|35
1644592140000|2022-02-11 15:09:00|31080.2|31060.2|31081.5|31061.5|31084.3|31064.3|31078.3|31058.3|37
1644592150000|2022-02-11 15:09:10|31081.7|31061.7|31081.8|31061.8|31087.5|31067.5|31079.3|31059.3|36
1644592160000|2022-02-11 15:09:20|31080.7|31060.7|31079.8|31059.8|31083.4|31063.4|31079.8|31059.8|34
1644592170000|2022-02-11 15:09:30|31079.5|31059.5|31082.4|31062.4|31084.8|31064.8|31078.8|31058.8|34
1644592180000|2022-02-11 15:09:40|31082.3|31062.3|31083.4|31063.4|31085.7|31065.7|31081.7|31061.7|34
1644592190000|2022-02-11 15:09:50|31084.4|31064.4|31085.8|31065.8|31086.3|31066.3|31082.9|31062.9|31
1644592200000|2022-02-11 15:10:00|31086.7|31066.7|31087|31067|31087.7|31067.7|31083.8|31063.8|37
1644592210000|2022-02-11 15:10:10|31086.9|31066.9|31087.1|31067.1|31088|31068|31084.7|31064.7|34
1644592220000|2022-02-11 15:10:20|31087.2|31067.2|31087.1|31067.1|31087.4|31067.4|31083.4|31063.4|29
1644592230000|2022-02-11 15:10:30|31087.6|31067.6|31088.1|31068.1|31090|31070|31085.4|31065.4|34
1644592240000|2022-02-11 15:10:40|31087.7|31067.7|31086.2|31066.2|31088.8|31068.8|31083.8|31063.8|38
1644592250000|2022-02-11 15:10:50|31086.4|31066.4|31082.8|31062.8|31086.4|31066.4|31081.5|31061.5|38
1644592260000|2022-02-11 15:11:00|31082.9|31062.9|31085.9|31065.9|31085.9|31065.9|31082.2|31062.2|31
1644592270000|2022-02-11 15:11:10|31086.2|31066.2|31084.9|31064.9|31087.8|31067.8|31080.8|31060.8|33
1644592280000|2022-02-11 15:11:20|31084.5|31064.5|31079.3|31059.3|31084.9|31064.9|31079.3|31059.3|29
1644592290000|2022-02-11 15:11:30|31080.6|31060.6|31076.5|31056.5|31082.9|31062.9|31074.6|31054.6|35
1644592300000|2022-02-11 15:11:40|31076.9|31056.9|31076.7|31056.7|31078.5|31058.5|31076.3|31056.3|30
1644592310000|2022-02-11 15:11:50|31077.1|31057.1|31076.4|31056.4|31079.2|31059.2|31075.5|31055.5|32
1644592320000|2022-02-11 15:12:00|31077.3|31057.3|31075.1|31055.1|31077.6|31057.6|31074.4|31054.4|34
1644592330000|2022-02-11 15:12:10|31075.2|31055.2|31076.5|31056.5|31078.9|31058.9|31074.5|31054.5|28
1644592340000|2022-02-11 15:12:20|31077.5|31057.5|31077.2|31057.2|31078.3|31058.3|31075.3|31055.3|35
1644592350000|2022-02-11 15:12:30|31076.8|31056.8|31080.8|31060.8|31082.1|31062.1|31076.5|31056.5|31
1644592360000|2022-02-11 15:12:40|31080.5|31060.5|31083.9|31063.9|31083.9|31063.9|31080.3|31060.3|30
1644592370000|2022-02-11 15:12:50|31083.6|31063.6|31083.4|31063.4|31084.3|31064.3|31082|31062|27
1644592380000|2022-02-11 15:13:00|31083.3|31063.3|31081.9|31061.9|31083.7|31063.7|31079.9|31059.9|23
1644592390000|2022-02-11 15:13:10|31080.7|31060.7|31074.8|31054.8|31080.7|31060.7|31071.8|31051.8|33
1644592400000|2022-02-11 15:13:20|31074.7|31054.7|31074.3|31054.3|31077|31057|31073.7|31053.7|32
1644592410000|2022-02-11 15:13:30|31074.1|31054.1|31072.9|31052.9|31074.2|31054.2|31069.3|31049.3|34
1644592420000|2022-02-11 15:13:40|31072.1|31052.1|31074.9|31054.9|31074.9|31054.9|31072.1|31052.1|29
1644592430000|2022-02-11 15:13:50|31075.2|31055.2|31073.5|31053.5|31077.1|31057.1|31073.4|31053.4|30
1644592440000|2022-02-11 15:14:00|31074.4|31054.4|31074|31054|31077.1|31057.1|31072.9|31052.9|36
1644592450000|2022-02-11 15:14:10|31073.7|31053.7|31075.8|31055.8|31075.8|31055.8|31073.2|31053.2|27
1644592460000|2022-02-11 15:14:20|31075.4|31055.4|31074.4|31054.4|31075.5|31055.5|31073.8|31053.8|20
1644592470000|2022-02-11 15:14:30|31074.1|31054.1|31072.9|31052.9|31076.4|31056.4|31072.5|31052.5|34
1644592480000|2022-02-11 15:14:40|31073.4|31053.4|31073.1|31053.1|31074.2|31054.2|31070.7|31050.7|31
1644592490000|2022-02-11 15:14:50|31072.9|31052.9|31069.3|31049.3|31073.2|31053.2|31068.2|31048.2|33
1644592500000|2022-02-11 15:15:00|31069.1|31049.1|31068.3|31048.3|31069.7|31049.7|31067.6|31047.6|32
1644592510000|2022-02-11 15:15:10|31068.4|31048.4|31066.5|31046.5|31068.4|31048.4|31066.1|31046.1|30
1644592520000|2022-02-11 15:15:20|31066.3|31046.3|31064.7|31044.7|31067.8|31047.8|31064.7|31044.7|26
1644592530000|2022-02-11 15:15:30|31064.5|31044.5|31064.8|31044.8|31066.3|31046.3|31063.7|31043.7|34
1644592540000|2022-02-11 15:15:40|31064.7|31044.7|31063|31043|31064.8|31044.8|31062.6|31042.6|30
1644592550000|2022-02-11 15:15:50|31062.9|31042.9|31063|31043|31063.7|31043.7|31062.7|31042.7|29
1644592560000|2022-02-11 15:16:00|31063.3|31043.3|31064.6|31044.6|31065.1|31045.1|31063.3|31043.3|24
1644592570000|2022-02-11 15:16:10|31063.5|31043.5|31063.9|31043.9|31064.2|31044.2|31063.1|31043.1|25
1644592580000|2022-02-11 15:16:20|31063.7|31043.7|31062.5|31042.5|31063.9|31043.9|31061.4|31041.4|31
1644592590000|2022-02-11 15:16:30|31061.5|31041.5|31062.4|31042.4|31062.6|31042.6|31061.3|31041.3|32
1644592600000|2022-02-11 15:16:40|31062.3|31042.3|31061.8|31041.8|31063.2|31043.2|31060.8|31040.8|35
1644592610000|2022-02-11 15:16:50|31061.4|31041.4|31060|31040|31062.3|31042.3|31060|31040|33
1644592620000|2022-02-11 15:17:00|31060.5|31040.5|31060.8|31040.8|31061.6|31041.6|31059.3|31039.3|30
1644592630000|2022-02-11 15:17:10|31061.2|31041.2|31059.9|31039.9|31061.9|31041.9|31059.2|31039.2|27
1644592640000|2022-02-11 15:17:20|31060.1|31040.1|31056.1|31036.1|31060.6|31040.6|31055.3|31035.3|34
1644592650000|2022-02-11 15:17:30|31055.9|31035.9|31054.8|31034.8|31057.1|31037.1|31054|31034|29
1644592660000|2022-02-11 15:17:40|31054.5|31034.5|31057.6|31037.6|31057.6|31037.6|31054.5|31034.5|35
1644592670000|2022-02-11 15:17:50|31057.1|31037.1|31055.7|31035.7|31057.1|31037.1|31054.8|31034.8|28
1644592680000|2022-02-11 15:18:00|31054.7|31034.7|31050.4|31030.4|31058|31038|31050.4|31030.4|28
1644592690000|2022-02-11 15:18:10|31050.9|31030.9|31049.6|31029.6|31050.9|31030.9|31049.3|31029.3|31
1644592700000|2022-02-11 15:18:20|31049.8|31029.8|31046.2|31026.2|31049.9|31029.9|31045.2|31025.2|29
1644592710000|2022-02-11 15:18:30|31046.1|31026.1|31046.9|31026.9|31047.3|31027.3|31046.1|31026.1|29
1644592720000|2022-02-11 15:18:40|31046.5|31026.5|31045.4|31025.4|31047.5|31027.5|31045.4|31025.4|21
1644592730000|2022-02-11 15:18:50|31045.6|31025.6|31045.7|31025.7|31046.2|31026.2|31045.1|31025.1|18
1644592740000|2022-02-11 15:19:00|31045.5|31025.5|31040|31020|31045.7|31025.7|31038.4|31018.4|29
1644592750000|2022-02-11 15:19:10|31040.1|31020.1|31039|31019|31040.3|31020.3|31037.6|31017.6|32
1644592760000|2022-02-11 15:19:20|31039.1|31019.1|31039.2|31019.2|31041.1|31021.1|31038.2|31018.2|31
1644592770000|2022-02-11 15:19:30|31039.3|31019.3|31038.2|31018.2|31040.3|31020.3|31038.2|31018.2|34
1644592780000|2022-02-11 15:19:40|31038.6|31018.6|31037.5|31017.5|31039.2|31019.2|31037.2|31017.2|26
1644592790000|2022-02-11 15:19:50|31037.6|31017.6|31037.4|31017.4|31038.2|31018.2|31036.2|31016.2|24
1644592800000|2022-02-11 15:20:00|31037.1|31017.1|31036.7|31016.7|31037.6|31017.6|31035.1|31015.1|28
1644592810000|2022-02-11 15:20:10|31036.5|31016.5|31035.2|31015.2|31036.7|31016.7|31034.3|31014.3|25
1644592820000|2022-02-11 15:20:20|31035.8|31015.8|31031.9|31011.9|31035.8|31015.8|31031.9|31011.9|31
1644592830000|2022-02-11 15:20:30|31032.4|31012.4|31035.5|31015.5|31037.5|31017.5|31032.1|31012.1|37
1644592840000|2022-02-11 15:20:40|31035.1|31015.1|31034.8|31014.8|31036|31016|31032.4|31012.4|37
1644592850000|2022-02-11 15:20:50|31034.6|31014.6|31031.7|31011.7|31034.6|31014.6|31031.2|31011.2|34
1644592860000|2022-02-11 15:21:00|31032.8|31012.8|31027.7|31007.7|31032.8|31012.8|31025.7|31005.7|37
1644592870000|2022-02-11 15:21:10|31025.9|31005.9|31025.4|31005.4|31027.3|31007.3|31024.3|31004.3|35
1644592880000|2022-02-11 15:21:20|31025.1|31005.1|31024.5|31004.5|31026.4|31006.4|31024.5|31004.5|27
1644592890000|2022-02-11 15:21:30|31024.4|31004.4|31022.6|31002.6|31025.3|31005.3|31020.7|31000.7|28
1644592900000|2022-02-11 15:21:40|31022.7|31002.7|31021.8|31001.8|31024.3|31004.3|31018.7|30998.7|29
1644592910000|2022-02-11 15:21:50|31021.5|31001.5|31016.1|30996.1|31023.8|31003.8|31014.1|30994.1|37
1644592920000|2022-02-11 15:22:00|31016|30996|31018.9|30998.9|31019.3|30999.3|31016|30996|34
1644592930000|2022-02-11 15:22:10|31019.1|30999.1|31016.6|30996.6|31019.1|30999.1|31013.4|30993.4|32
1644592940000|2022-02-11 15:22:20|31016.8|30996.8|31016.4|30996.4|31017.2|30997.2|31014.9|30994.9|27
1644592950000|2022-02-11 15:22:30|31016.1|30996.1|31016.8|30996.8|31016.9|30996.9|31015.5|30995.5|31
1644592960000|2022-02-11 15:22:40|31016|30996|31025.7|31005.7|31026.2|31006.2|31015.8|30995.8|36
1644592970000|2022-02-11 15:22:50|31025.6|31005.6|31029.9|31009.9|31030.9|31010.9|31025.3|31005.3|31
1644592980000|2022-02-11 15:23:00|31030.3|31010.3|31030|31010|31030.3|31010.3|31027.6|31007.6|31
1644592990000|2022-02-11 15:23:10|31030.1|31010.1|31030.2|31010.2|31030.2|31010.2|31029.8|31009.8|20
1644593000000|2022-02-11 15:23:20|31029.8|31009.8|31030.6|31010.6|31030.6|31010.6|31027.3|31007.3|14
1644593010000|2022-02-11 15:23:30|31029.9|31009.9|31030.8|31010.8|31033|31013|31028.4|31008.4|24
1644593020000|2022-02-11 15:23:40|31031.1|31011.1|31030.8|31010.8|31032.7|31012.7|31029|31009|27
1644593030000|2022-02-11 15:23:50|31030.9|31010.9|31028.4|31008.4|31031.4|31011.4|31027.2|31007.2|27
1644593040000|2022-02-11 15:24:00|31028.5|31008.5|31027.8|31007.8|31028.9|31008.9|31026.2|31006.2|33
1644593050000|2022-02-11 15:24:10|31027.7|31007.7|31027.5|31007.5|31029|31009|31026.9|31006.9|33
1644593060000|2022-02-11 15:24:20|31027.7|31007.7|31027.3|31007.3|31028|31008|31024.5|31004.5|30
1644593070000|2022-02-11 15:24:30|31027.1|31007.1|31025.2|31005.2|31028.3|31008.3|31024.7|31004.7|34
1644593080000|2022-02-11 15:24:40|31025.3|31005.3|31022.3|31002.3|31026.9|31006.9|31022.3|31002.3|33
1644593090000|2022-02-11 15:24:50|31023.1|31003.1|31022.8|31002.8|31023.9|31003.9|31021.8|31001.8|26
1644593100000|2022-02-11 15:25:00|31022.7|31002.7|31022.4|31002.4|31023.1|31003.1|31021.3|31001.3|32
1644593110000|2022-02-11 15:25:10|31022.9|31002.9|31018.9|30998.9|31023|31003|31018.1|30998.1|26
1644593120000|2022-02-11 15:25:20|31018.7|30998.7|31017.9|30997.9|31020|31000|31017.8|30997.8|30
1644593130000|2022-02-11 15:25:30|31017.8|30997.8|31018.2|30998.2|31019.6|30999.6|31014.4|30994.4|28
1644593140000|2022-02-11 15:25:40|31018.6|30998.6|31017.6|30997.6|31018.6|30998.6|31016.7|30996.7|25
1644593150000|2022-02-11 15:25:50|31017.9|30997.9|31005.9|30985.9|31018.3|30998.3|31005.1|30985.1|27
1644593160000|2022-02-11 15:26:00|31006.1|30986.1|31001.9|30981.9|31008.1|30988.1|31001.8|30981.8|36
1644593170000|2022-02-11 15:26:10|31002.9|30982.9|31008.5|30988.5|31009|30989|31000.4|30980.4|35
1644593180000|2022-02-11 15:26:20|31009.2|30989.2|31010.8|30990.8|31024.8|30993.8|31009|30974.8|37
1644593190000|2022-02-11 15:26:30|31010.3|30990.3|31013.8|30993.8|31015.4|30995.4|31010.1|30990.1|32
1644593200000|2022-02-11 15:26:40|31013.5|30993.5|31003.1|30983.1|31014.6|30994.6|31001.8|30981.8|37
1644593210000|2022-02-11 15:26:50|31001.3|30981.3|31004.2|30984.2|31004.2|30984.2|31000|30980|38
1644593220000|2022-02-11 15:27:00|31002.7|30982.7|30995.9|30975.9|31004.5|30984.5|30995.5|30975.5|36
1644593230000|2022-02-11 15:27:10|30996.4|30976.4|30999.4|30979.4|31001.8|30981.8|30996.3|30976.3|37
1644593240000|2022-02-11 15:27:20|31000.4|30980.4|31003.2|30983.2|31007.6|30987.6|31000.1|30980.1|33
1644593250000|2022-02-11 15:27:30|31003.5|30983.5|31004.8|30984.8|31005.9|30985.9|31002|30982|35
1644593260000|2022-02-11 15:27:40|31004.6|30984.6|31001.4|30981.4|31010.8|30990.8|30999.9|30979.9|35
1644593270000|2022-02-11 15:27:50|31000.4|30980.4|31004|30984|31004.9|30984.9|31000.4|30980.4|33
1644593280000|2022-02-11 15:28:00|31001.5|30981.5|31003.7|30983.7|31005.9|30985.9|31001.5|30981.5|39
1644593290000|2022-02-11 15:28:10|31004.8|30984.8|31000.9|30980.9|31004.9|30984.9|30999|30979|34
1644593300000|2022-02-11 15:28:20|31001.1|30981.1|31001.2|30981.2|31003.5|30983.5|30998.5|30978.5|35
1644593310000|2022-02-11 15:28:30|31002.3|30982.3|31004.3|30984.3|31006.2|30986.2|31000.2|30980.2|38
1644593320000|2022-02-11 15:28:40|31004.1|30984.1|31005.1|30985.1|31006.7|30986.7|31002.3|30982.3|35
1644593330000|2022-02-11 15:28:50|31005.2|30985.2|31003.7|30983.7|31007|30987|31003.6|30983.6|34
1644593340000|2022-02-11 15:29:00|31005|30985|31003.9|30983.9|31007.4|30987.4|31002.4|30982.4|40
1644593350000|2022-02-11 15:29:10|31003.5|30983.5|31013.8|30993.8|31014.6|30994.6|31003.5|30983.5|35
1644593360000|2022-02-11 15:29:20|31014.1|30994.1|31013.7|30993.7|31015.8|30995.8|31013.7|30993.7|29
1644593370000|2022-02-11 15:29:30|31016.3|30996.3|31013.4|30993.4|31017.7|30997.7|31011.2|30991.2|36
1644593380000|2022-02-11 15:29:40|31013.8|30993.8|31012.5|30992.5|31015|30995|31012.2|30992.2|36
1644593390000|2022-02-11 15:29:50|31012.6|30992.6|31008.7|30988.7|31013.2|30993.2|31007.5|30987.5|36
1644593400000|2022-02-11 15:30:00|31007.9|30987.9|31011.7|30991.7|31012.1|30992.1|31006.5|30986.5|36
1644593410000|2022-02-11 15:30:10|31012.3|30992.3|31012|30992|31013.6|30993.6|31009.7|30989.7|37
1644593420000|2022-02-11 15:30:20|31011.7|30991.7|31012.7|30992.7|31012.9|30992.9|31007.2|30987.2|32
1644593430000|2022-02-11 15:30:30|31013|30993|31011.3|30991.3|31013.1|30993.1|31009.4|30989.4|35
1644593440000|2022-02-11 15:30:40|31013.4|30993.4|31010.7|30990.7|31013.4|30993.4|31008.1|30988.1|35
1644593450000|2022-02-11 15:30:50|31010.5|30990.5|31009.4|30989.4|31010.5|30990.5|31008.3|30988.3|35
1644593460000|2022-02-11 15:31:00|31009.7|30989.7|31002.1|30982.1|31010.1|30990.1|31000.6|30980.6|38
1644593470000|2022-02-11 15:31:10|31002.8|30982.8|31005.2|30985.2|31005.2|30985.2|31000.2|30980.2|35
1644593480000|2022-02-11 15:31:20|31003.5|30983.5|30992.1|30972.1|31003.6|30983.6|30992.1|30972.1|36
1644593490000|2022-02-11 15:31:30|30990.6|30970.6|30999.1|30979.1|31001.4|30981.4|30989.8|30969.8|40
1644593500000|2022-02-11 15:31:40|30998.1|30978.1|30998.8|30978.8|31001.5|30981.5|30996.8|30976.8|38
1644593510000|2022-02-11 15:31:50|30997.6|30977.6|30991.8|30971.8|30998|30978|30989.3|30969.3|39
1644593520000|2022-02-11 15:32:00|30991.9|30971.9|30994.2|30974.2|30998.5|30978.5|30990.9|30970.9|40
1644593530000|2022-02-11 15:32:10|30995.8|30975.8|30996.4|30976.4|30997.2|30977.2|30993|30973|36
1644593540000|2022-02-11 15:32:20|30996.3|30976.3|30995.1|30975.1|30997.7|30977.7|30994.9|30974.9|28
1644593550000|2022-02-11 15:32:30|30995.3|30975.3|30995.7|30975.7|30996.1|30976.1|30994.5|30974.5|26
1644593560000|2022-02-11 15:32:40|30995.3|30975.3|30994.6|30974.6|30996.3|30976.3|30993.9|30973.9|26
1644593570000|2022-02-11 15:32:50|30996.1|30976.1|30991.4|30971.4|30998.7|30978.7|30988.8|30968.8|34
1644593580000|2022-02-11 15:33:00|30990.7|30970.7|30988.6|30968.6|30991.9|30971.9|30986.6|30966.6|40
1644593590000|2022-02-11 15:33:10|30990|30970|30995.5|30975.5|30996.8|30976.8|30989|30969|36
1644593600000|2022-02-11 15:33:20|30994.5|30974.5|30995.6|30975.6|30996.3|30976.3|30993.8|30973.8|40
1644593610000|2022-02-11 15:33:30|30994.8|30974.8|30983.8|30963.8|30995.8|30975.8|30983.8|30963.8|39
1644593620000|2022-02-11 15:33:40|30984.5|30964.5|30996.1|30976.1|30999.8|30979.8|30982.7|30962.7|40
1644593630000|2022-02-11 15:33:50|30997.2|30977.2|31002.4|30982.4|31003.6|30983.6|30997.1|30977.1|38
1644593640000|2022-02-11 15:34:00|31000.7|30980.7|31005.1|30985.1|31007.2|30987.2|31000.7|30980.7|31
1644593650000|2022-02-11 15:34:10|31005.6|30985.6|31013|30993|31013.7|30993.7|31005.6|30985.6|31
1644593660000|2022-02-11 15:34:20|31011.8|30991.8|31010.7|30990.7|31013.8|30993.8|31006.6|30986.6|33
1644593670000|2022-02-11 15:34:30|31009.8|30989.8|31011.3|30991.3|31011.9|30991.9|31007.8|30987.8|33
1644593680000|2022-02-11 15:34:40|31010|30990|31013.3|30993.3|31013.6|30993.6|31009.1|30989.1|35
1644593690000|2022-02-11 15:34:50|31012.9|30992.9|31008.8|30988.8|31013|30993|31008.3|30988.3|33
1644593700000|2022-02-11 15:35:00|31006.8|30986.8|31008.3|30988.3|31014.4|30994.4|31006.7|30986.7|31
1644593710000|2022-02-11 15:35:10|31008.7|30988.7|31008.8|30988.8|31010.1|30990.1|31007.4|30987.4|33
1644593720000|2022-02-11 15:35:20|31009.6|30989.6|31008.7|30988.7|31009.6|30989.6|31006.8|30986.8|27
1644593730000|2022-02-11 15:35:30|31008.4|30988.4|31009.4|30989.4|31010|30990|31007.8|30987.8|23
1644593740000|2022-02-11 15:35:40|31009.6|30989.6|31010.5|30990.5|31012.1|30992.1|31008.8|30988.8|35
1644593750000|2022-02-11 15:35:50|31010.3|30990.3|31024.1|31004.1|31043.9|31009.7|31010.3|30990.3|32
1644593760000|2022-02-11 15:36:00|31024.2|31004.2|31031.8|31011.8|31031.8|31011.8|31023.8|31003.8|31
1644593770000|2022-02-11 15:36:10|31030.5|31010.5|31032.8|31012.8|31034.1|31014.1|31026.8|31006.8|32
1644593780000|2022-02-11 15:36:20|31034.6|31014.6|31037.4|31017.4|31040.6|31020.6|31033.3|31013.3|29
1644593790000|2022-02-11 15:36:30|31038.6|31018.6|31040.3|31020.3|31043.6|31023.6|31038.3|31018.3|31
1644593800000|2022-02-11 15:36:40|31040.2|31020.2|31045.2|31025.2|31045.2|31025.2|31039.6|31019.6|30
1644593810000|2022-02-11 15:36:50|31046.3|31026.3|31043.7|31023.7|31046.3|31026.3|31042.4|31022.4|28
1644593820000|2022-02-11 15:37:00|31043.8|31023.8|31039.4|31019.4|31044|31024|31038|31018|32
1644593830000|2022-02-11 15:37:10|31040.1|31020.1|31038|31018|31041|31021|31037.1|31017.1|32
1644593840000|2022-02-11 15:37:20|31037.9|31017.9|31038.3|31018.3|31039.7|31019.7|31036.2|31016.2|30
1644593850000|2022-02-11 15:37:30|31038.4|31018.4|31041.3|31021.3|31042|31022|31037.3|31017.3|30
1644593860000|2022-02-11 15:37:40|31043.3|31023.3|31045.4|31025.4|31045.7|31025.7|31040.4|31020.4|30
1644593870000|2022-02-11 15:37:50|31045.1|31025.1|31040.1|31020.1|31045.1|31025.1|31039.2|31019.2|34
1644593880000|2022-02-11 15:38:00|31040.5|31020.5|31040|31020|31040.5|31020.5|31036.5|31016.5|31
1644593890000|2022-02-11 15:38:10|31040.3|31020.3|31038.3|31018.3|31041.8|31021.8|31037.6|31017.6|31
1644593900000|2022-02-11 15:38:20|31038.1|31018.1|31037.7|31017.7|31039.2|31019.2|31036.3|31016.3|32
1644593910000|2022-02-11 15:38:30|31038.1|31018.1|31039.3|31019.3|31039.3|31019.3|31036.4|31016.4|31
1644593920000|2022-02-11 15:38:40|31039.2|31019.2|31038.2|31018.2|31039.4|31019.4|31037.8|31017.8|27
1644593930000|2022-02-11 15:38:50|31038.1|31018.1|31037.1|31017.1|31041.2|31021.2|31036.2|31016.2|34
1644593940000|2022-02-11 15:39:00|31036.9|31016.9|31035.3|31015.3|31038.1|31018.1|31034.8|31014.8|26
1644593950000|2022-02-11 15:39:10|31034.7|31014.7|31031.7|31011.7|31035.2|31015.2|31030.9|31010.9|31
1644593960000|2022-02-11 15:39:20|31031.5|31011.5|31031.1|31011.1|31033.9|31013.9|31029.1|31009.1|38
1644593970000|2022-02-11 15:39:30|31032|31012|31030.8|31010.8|31032.5|31012.5|31027.8|31007.8|31
1644593980000|2022-02-11 15:39:40|31030.5|31010.5|31030.5|31010.5|31031.1|31011.1|31028.3|31008.3|26
1644593990000|2022-02-11 15:39:50|31030.3|31010.3|31026.2|31006.2|31031.3|31011.3|31026.1|31006.1|28
1644594000000|2022-02-11 15:40:00|31026.4|31006.4|31027.8|31007.8|31028.8|31008.8|31026.3|31006.3|30
1644594010000|2022-02-11 15:40:10|31028.4|31008.4|31026.8|31006.8|31028.5|31008.5|31025.9|31005.9|27
1644594020000|2022-02-11 15:40:20|31027.2|31007.2|31028.5|31008.5|31028.5|31008.5|31026.1|31006.1|27
1644594030000|2022-02-11 15:40:30|31029|31009|31028.7|31008.7|31029.6|31009.6|31026.7|31006.7|26
1644594040000|2022-02-11 15:40:40|31028.2|31008.2|31034.7|31014.7|31035.1|31015.1|31028.2|31008.2|35
1644594050000|2022-02-11 15:40:50|31033.5|31013.5|31033.1|31013.1|31034.9|31014.9|31031.9|31011.9|31
1644594060000|2022-02-11 15:41:00|31033.4|31013.4|31035.8|31015.8|31035.8|31015.8|31030|31010|27
1644594070000|2022-02-11 15:41:10|31032.5|31012.5|31034.3|31014.3|31035.1|31015.1|31032.3|31012.3|25
1644594080000|2022-02-11 15:41:20|31031|31011|31036|31016|31036.5|31016.5|31030.4|31010.4|25
1644594090000|2022-02-11 15:41:30|31034.6|31014.6|31036.2|31016.2|31037.3|31017.3|31033.6|31013.6|17
1644594100000|2022-02-11 15:41:40|31036.9|31016.9|31033.3|31013.3|31037.5|31017.5|31033.2|31013.2|26
1644594110000|2022-02-11 15:41:50|31033.8|31013.8|31035.5|31015.5|31035.7|31015.7|31033.8|31013.8|22
1644594120000|2022-02-11 15:42:00|31035.4|31015.4|31040.4|31020.4|31040.4|31020.4|31035.3|31015.3|26
1644594130000|2022-02-11 15:42:10|31040.7|31020.7|31044.5|31024.5|31044.9|31024.9|31040.3|31020.3|32
1644594140000|2022-02-11 15:42:20|31044.9|31024.9|31045.9|31025.9|31046.7|31026.7|31044|31024|32
1644594150000|2022-02-11 15:42:30|31044.5|31024.5|31047.9|31027.9|31051.7|31031.7|31044.4|31024.4|35
1644594160000|2022-02-11 15:42:40|31048.2|31028.2|31044.3|31024.3|31048.2|31028.2|31042.1|31022.1|30
1644594170000|2022-02-11 15:42:50|31044.6|31024.6|31035.6|31015.6|31046.3|31026.3|31035.1|31015.1|36
1644594180000|2022-02-11 15:43:00|31034.3|31014.3|31038.3|31018.3|31040.4|31020.4|31034|31014|31
1644594190000|2022-02-11 15:43:10|31038.2|31018.2|31039.9|31019.9|31039.9|31019.9|31036.3|31016.3|24
1644594200000|2022-02-11 15:43:20|31039.6|31019.6|31038.3|31018.3|31039.6|31019.6|31034.2|31014.2|34
1644594210000|2022-02-11 15:43:30|31035.8|31015.8|31036.5|31016.5|31037.2|31017.2|31035.8|31015.8|24
1644594220000|2022-02-11 15:43:40|31036.3|31016.3|31035.4|31015.4|31037.8|31017.8|31035.4|31015.4|26
1644594230000|2022-02-11 15:43:50|31035.6|31015.6|31035.3|31015.3|31038|31018|31035.3|31015.3|21
1644594240000|2022-02-11 15:44:00|31034.2|31014.2|31033.8|31013.8|31037.3|31017.3|31032.2|31012.2|24
1644594250000|2022-02-11 15:44:10|31034.4|31014.4|31035.6|31015.6|31036.5|31016.5|31033.1|31013.1|30
1644594260000|2022-02-11 15:44:20|31035|31015|31037.8|31017.8|31038.5|31018.5|31035|31015|28
1644594270000|2022-02-11 15:44:30|31037.1|31017.1|31040.3|31020.3|31042.5|31022.5|31036.9|31016.9|33
1644594280000|2022-02-11 15:44:40|31040.1|31020.1|31039|31019|31042.7|31022.7|31037.2|31017.2|33
1644594290000|2022-02-11 15:44:50|31036|31016|31039.6|31019.6|31043.3|31023.3|31036|31016|36
1644594300000|2022-02-11 15:45:00|31039.2|31019.2|31039.6|31019.6|31040|31020|31037.1|31017.1|33
1644594310000|2022-02-11 15:45:10|31040.3|31020.3|31041.8|31021.8|31044.2|31024.2|31038.5|31018.5|36
1644594320000|2022-02-11 15:45:20|31041.7|31021.7|31041.5|31021.5|31043.4|31023.4|31040.1|31020.1|34
1644594330000|2022-02-11 15:45:30|31041.8|31021.8|31044.4|31024.4|31045.4|31025.4|31041.5|31021.5|35
1644594340000|2022-02-11 15:45:40|31043.7|31023.7|31041.5|31021.5|31045.5|31025.5|31041.5|31021.5|36
1644594350000|2022-02-11 15:45:50|31041.7|31021.7|31036.8|31016.8|31042|31022|31036.8|31016.8|32
1644594360000|2022-02-11 15:46:00|31036.9|31016.9|31036.1|31016.1|31036.9|31016.9|31033.8|31013.8|26
1644594370000|2022-02-11 15:46:10|31035.4|31015.4|31037|31017|31037.3|31017.3|31035|31015|25
1644594380000|2022-02-11 15:46:20|31035.4|31015.4|31030.7|31010.7|31036.6|31016.6|31030.3|31010.3|30
1644594390000|2022-02-11 15:46:30|31032.7|31012.7|31028.8|31008.8|31032.7|31012.7|31027.9|31007.9|35
1644594400000|2022-02-11 15:46:40|31029.3|31009.3|31025.8|31005.8|31030.5|31010.5|31025.6|31005.6|30
1644594410000|2022-02-11 15:46:50|31028.1|31008.1|31027.3|31007.3|31028.9|31008.9|31026.2|31006.2|24
1644594420000|2022-02-11 15:47:00|31027.5|31007.5|31025.9|31005.9|31030.4|31010.4|31024|31004|37
1644594430000|2022-02-11 15:47:10|31027.4|31007.4|31030.5|31010.5|31030.8|31010.8|31027.4|31007.4|36
1644594440000|2022-02-11 15:47:20|31029.6|31009.6|31027.7|31007.7|31031.9|31011.9|31025.7|31005.7|29
1644594450000|2022-02-11 15:47:30|31027.8|31007.8|31028|31008|31028.8|31008.8|31023.4|31003.4|36
1644594460000|2022-02-11 15:47:40|31027.6|31007.6|31021|31001|31029|31009|31021|31001|34
1644594470000|2022-02-11 15:47:50|31022.6|31002.6|31020.6|31000.6|31024.3|31004.3|31018.6|30998.6|37
1644594480000|2022-02-11 15:48:00|31022|31002|31011.3|30991.3|31022.6|31002.6|31009.6|30989.6|38
1644594490000|2022-02-11 15:48:10|31015.4|30995.4|31024.2|31004.2|31024.6|31004.6|31015.4|30995.4|37
1644594500000|2022-02-11 15:48:20|31021.6|31001.6|31023.4|31003.4|31026.3|31006.3|31017.9|30997.9|36
1644594510000|2022-02-11 15:48:30|31021.7|31001.7|31022.8|31002.8|31024.7|31004.7|31020.5|31000.5|35
1644594520000|2022-02-11 15:48:40|31023.3|31003.3|31022.3|31002.3|31023.6|31003.6|31019.6|30999.6|32
1644594530000|2022-02-11 15:48:50|31020.9|31000.9|31019.8|30999.8|31023.2|31003.2|31019.6|30999.6|35
1644594540000|2022-02-11 15:49:00|31021.1|31001.1|31018.3|30998.3|31021.1|31001.1|31017.7|30997.7|34
1644594550000|2022-02-11 15:49:10|31017.2|30997.2|31014.7|30994.7|31019.6|30999.6|31011.3|30991.3|32
1644594560000|2022-02-11 15:49:20|31015.7|30995.7|31015.6|30995.6|31016.1|30996.1|31010.1|30990.1|30
1644594570000|2022-02-11 15:49:30|31014.9|30994.9|31012.3|30992.3|31015.9|30995.9|31010.9|30990.9|37
1644594580000|2022-02-11 15:49:40|31011.4|30991.4|31013.6|30993.6|31016.4|30996.4|31010.6|30990.6|39
1644594590000|2022-02-11 15:49:50|31014.7|30994.7|31016.3|30996.3|31017.5|30997.5|31013.8|30993.8|27
1644594600000|2022-02-11 15:50:00|31015.6|30995.6|31014.5|30994.5|31017.1|30997.1|31014.5|30994.5|29
1644594610000|2022-02-11 15:50:10|31012|30992|31010.7|30990.7|31013.3|30993.3|31008.4|30988.4|33
1644594620000|2022-02-11 15:50:20|31010.2|30990.2|31009.8|30989.8|31011.5|30991.5|31006.4|30986.4|28
1644594630000|2022-02-11 15:50:30|31010.1|30990.1|31005.7|30985.7|31010.1|30990.1|31002.5|30982.5|32
1644594640000|2022-02-11 15:50:40|31005.6|30985.6|31009.1|30989.1|31010.5|30990.5|31003.8|30983.8|35
1644594650000|2022-02-11 15:50:50|31008.6|30988.6|31001.8|30981.8|31008.6|30988.6|31001.3|30981.3|38
1644594660000|2022-02-11 15:51:00|31002.1|30982.1|31004.9|30984.9|31006.7|30986.7|31001.6|30981.6|37
1644594670000|2022-02-11 15:51:10|31005|30985|31008.9|30988.9|31011.8|30991.8|31004.6|30984.6|33
1644594680000|2022-02-11 15:51:20|31011.8|30991.8|31015.2|30995.2|31015.9|30995.9|31009.7|30989.7|36
1644594690000|2022-02-11 15:51:30|31012.9|30992.9|31015|30995|31015.3|30995.3|31010.9|30990.9|28
1644594700000|2022-02-11 15:51:40|31015.6|30995.6|31015.6|30995.6|31016.2|30996.2|31012.6|30992.6|26
1644594710000|2022-02-11 15:51:50|31015.8|30995.8|31010.2|30990.2|31015.8|30995.8|31009.3|30989.3|37
1644594720000|2022-02-11 15:52:00|31010.8|30990.8|31016.7|30996.7|31016.7|30996.7|31009.8|30989.8|39
1644594730000|2022-02-11 15:52:10|31016.8|30996.8|31019.5|30999.5|31021|31001|31016.8|30996.8|30
1644594740000|2022-02-11 15:52:20|31018.6|30998.6|31011.6|30991.6|31018.6|30998.6|31010.9|30990.9|38
1644594750000|2022-02-11 15:52:30|31013.9|30993.9|31009.6|30989.6|31015.1|30995.1|31008.1|30988.1|27
1644594760000|2022-02-11 15:52:40|31010.5|30990.5|31006.6|30986.6|31010.9|30990.9|31005|30985|33
1644594770000|2022-02-11 15:52:50|31005.6|30985.6|31008.3|30988.3|31011.8|30991.8|31004.2|30984.2|31
1644594780000|2022-02-11 15:53:00|31010.8|30990.8|31010.9|30990.9|31010.9|30990.9|31005.9|30985.9|36
1644594790000|2022-02-11 15:53:10|31010.1|30990.1|31012.9|30992.9|31015.4|30995.4|31008.4|30988.4|28
1644594800000|2022-02-11 15:53:20|31013.2|30993.2|31011.7|30991.7|31016.1|30996.1|31010.6|30990.6|34
1644594810000|2022-02-11 15:53:30|31010.9|30990.9|31011.3|30991.3|31012.2|30992.2|31008.7|30988.7|34
1644594820000|2022-02-11 15:53:40|31011.5|30991.5|31010|30990|31012.3|30992.3|31009.5|30989.5|34
1644594830000|2022-02-11 15:53:50|31009|30989|31004|30984|31009.2|30989.2|31002.9|30982.9|35
1644594840000|2022-02-11 15:54:00|31006.8|30986.8|31003.2|30983.2|31006.8|30986.8|31002|30982|37
1644594850000|2022-02-11 15:54:10|31002.6|30982.6|31003|30983|31004|30984|31000.9|30980.9|33
1644594860000|2022-02-11 15:54:20|31004.5|30984.5|31003.8|30983.8|31006|30986|31002|30982|30
1644594870000|2022-02-11 15:54:30|31004.5|30984.5|31012|30992|31013.9|30993.9|31004.5|30984.5|33
1644594880000|2022-02-11 15:54:40|31011.7|30991.7|31010.3|30990.3|31013.6|30993.6|31007.8|30987.8|35
1644594890000|2022-02-11 15:54:50|31010.5|30990.5|31011.6|30991.6|31014|30994|31007.8|30987.8|35
1644594900000|2022-02-11 15:55:00|31012.6|30992.6|31011.1|30991.1|31012.6|30992.6|31008.1|30988.1|35
1644594910000|2022-02-11 15:55:10|31011.2|30991.2|31008|30988|31012|30992|31008|30988|35
1644594920000|2022-02-11 15:55:20|31007.5|30987.5|31009.4|30989.4|31012.5|30992.5|31007.1|30987.1|32
1644594930000|2022-02-11 15:55:30|31009.2|30989.2|31013.3|30993.3|31017.9|30997.9|31008.4|30988.4|32
1644594940000|2022-02-11 15:55:40|31014|30994|31014.3|30994.3|31015|30995|31012.7|30992.7|23
1644594950000|2022-02-11 15:55:50|31014.8|30994.8|31017|30997|31017|30997|31014.2|30994.2|27
1644594960000|2022-02-11 15:56:00|31016.3|30996.3|31015.4|30995.4|31017.5|30997.5|31012.9|30992.9|31
1644594970000|2022-02-11 15:56:10|31015|30995|31012.6|30992.6|31017.4|30997.4|31012.6|30992.6|37
1644594980000|2022-02-11 15:56:20|31014.5|30994.5|31017.6|30997.6|31018.2|30998.2|31011.3|30991.3|35
1644594990000|2022-02-11 15:56:30|31014.7|30994.7|31019.3|30999.3|31023.4|31003.4|31014.7|30994.7|35
1644595000000|2022-02-11 15:56:40|31018.5|30998.5|31016|30996|31018.7|30998.7|31012.2|30992.2|36
1644595010000|2022-02-11 15:56:50|31014.5|30994.5|31016.4|30996.4|31021|31001|31014.5|30994.5|35
1644595020000|2022-02-11 15:57:00|31018|30998|31011.5|30991.5|31018.6|30998.6|31009.8|30989.8|36
1644595030000|2022-02-11 15:57:10|31011.8|30991.8|31002.8|30982.8|31012.8|30992.8|31002.8|30982.8|33
1644595040000|2022-02-11 15:57:20|31001.2|30981.2|30997.2|30977.2|31006.1|30986.1|30996.5|30976.5|35
1644595050000|2022-02-11 15:57:30|30998.3|30978.3|30998|30978|31000.1|30980.1|30995.4|30975.4|38
1644595060000|2022-02-11 15:57:40|30998.3|30978.3|30999.3|30979.3|31001.5|30981.5|30996.8|30976.8|39
1644595070000|2022-02-11 15:57:50|30997.1|30977.1|30996.7|30976.7|30998.9|30978.9|30994.1|30974.1|37
1644595080000|2022-02-11 15:58:00|30995.8|30975.8|31001|30981|31001.9|30981.9|30995.5|30975.5|38
1644595090000|2022-02-11 15:58:10|31000.8|30980.8|31002.7|30982.7|31002.7|30982.7|30999.6|30979.6|36
1644595100000|2022-02-11 15:58:20|31002|30982|31000.7|30980.7|31004|30984|31000|30980|32
1644595110000|2022-02-11 15:58:30|31001.1|30981.1|31003.2|30983.2|31004.1|30984.1|31000.1|30980.1|28
1644595120000|2022-02-11 15:58:40|31003.1|30983.1|31002.2|30982.2|31004.4|30984.4|31000.8|30980.8|35
1644595130000|2022-02-11 15:58:50|31001.8|30981.8|30999.6|30979.6|31001.8|30981.8|30998.8|30978.8|31
1644595140000|2022-02-11 15:59:00|30999.7|30979.7|31002.6|30982.6|31003|30983|30997.1|30977.1|35
1644595150000|2022-02-11 15:59:10|31003.9|30983.9|31005.9|30985.9|31006.1|30986.1|31000.8|30980.8|37
1644595160000|2022-02-11 15:59:20|31006.5|30986.5|31003.5|30983.5|31006.5|30986.5|31003.1|30983.1|30
1644595170000|2022-02-11 15:59:30|31003.8|30983.8|31005.1|30985.1|31006.6|30986.6|31002.3|30982.3|32
1644595180000|2022-02-11 15:59:40|31006.2|30986.2|31005.4|30985.4|31006.5|30986.5|31001.7|30981.7|34
1644595190000|2022-02-11 15:59:50|31005.2|30985.2|31009|30989|31010.2|30990.2|31004.9|30984.9|35
1644595200000|2022-02-11 16:00:00|31007.7|30987.7|31012.1|30992.1|31012.2|30992.2|31006.7|30986.7|38
1644595210000|2022-02-11 16:00:10|31010.5|30990.5|31009.7|30989.7|31017.2|30997.2|31008.2|30988.2|33
1644595220000|2022-02-11 16:00:20|31009.9|30989.9|31008.9|30988.9|31012.5|30992.5|31007.3|30987.3|35
1644595230000|2022-02-11 16:00:30|31008.1|30988.1|31008.2|30988.2|31009.4|30989.4|31006.9|30986.9|31
1644595240000|2022-02-11 16:00:40|31008.5|30988.5|31008.7|30988.7|31009.7|30989.7|31007.7|30987.7|26
1644595250000|2022-02-11 16:00:50|31009|30989|31006.3|30986.3|31010.1|30990.1|31005.9|30985.9|31
1644595260000|2022-02-11 16:01:00|31006.5|30986.5|31011.7|30991.7|31013.1|30993.1|31006.5|30986.5|36
1644595270000|2022-02-11 16:01:10|31011.6|30991.6|31009.2|30989.2|31013.3|30993.3|31008.3|30988.3|34
1644595280000|2022-02-11 16:01:20|31007.6|30987.6|31009.6|30989.6|31010.8|30990.8|31006.6|30986.6|31
1644595290000|2022-02-11 16:01:30|31009.5|30989.5|31013.4|30993.4|31013.6|30993.6|31008.9|30988.9|36
1644595300000|2022-02-11 16:01:40|31013.2|30993.2|31012.5|30992.5|31014.2|30994.2|31008.9|30988.9|37
1644595310000|2022-02-11 16:01:50|31012.9|30992.9|31007|30987|31013.2|30993.2|31007|30987|37
1644595320000|2022-02-11 16:02:00|31007.5|30987.5|31009|30989|31009.3|30989.3|31006.4|30986.4|34
1644595330000|2022-02-11 16:02:10|31007.4|30987.4|31011.7|30991.7|31012.8|30992.8|31006.6|30986.6|35
1644595340000|2022-02-11 16:02:20|31011.8|30991.8|31012|30992|31016|30996|31009.2|30989.2|34
1644595350000|2022-02-11 16:02:30|31012.5|30992.5|31005.1|30985.1|31013|30993|31004.3|30984.3|33
1644595360000|2022-02-11 16:02:40|31005.5|30985.5|30996.7|30976.7|31007|30987|30996.7|30976.7|32
1644595370000|2022-02-11 16:02:50|30995.4|30975.4|30990.8|30970.8|30996.7|30976.7|30990.8|30970.8|38
1644595380000|2022-02-11 16:03:00|30989.7|30969.7|30992.4|30972.4|30996|30976|30988|30968|39
1644595390000|2022-02-11 16:03:10|30991.9|30971.9|30988.4|30968.4|30994.6|30974.6|30982.8|30962.8|39
1644595400000|2022-02-11 16:03:20|30987.8|30967.8|30986.9|30966.9|30987.8|30967.8|30984.7|30964.7|25
1644595410000|2022-02-11 16:03:30|30986.4|30966.4|30987.9|30967.9|30987.9|30967.9|30984.4|30964.4|24
1644595420000|2022-02-11 16:03:40|30986.4|30966.4|30990|30970|30992.4|30972.4|30986.1|30966.1|28
1644595430000|2022-02-11 16:03:50|30990.8|30970.8|30989.1|30969.1|30991.1|30971.1|30987.3|30967.3|25
1644595440000|2022-02-11 16:04:00|30987.2|30967.2|30985.9|30965.9|30991|30971|30982.2|30962.2|33
1644595450000|2022-02-11 16:04:10|30985.6|30965.6|30991.4|30971.4|31003|30971.7|30983.2|30951.6|31
1644595460000|2022-02-11 16:04:20|30990.2|30970.2|31007.1|30957.1|31007.1|30973.8|30987.1|30957.1|32
1644595470000|2022-02-11 16:04:30|31003.9|30953.9|31001.8|30951.8|31003.9|30974.4|30987.9|30951.6|26
1644595480000|2022-02-11 16:04:40|31002|30952|30987.1|30967.1|31006.2|30971.3|30987.1|30952|20
1644595490000|2022-02-11 16:04:50|30987.6|30967.6|30988.1|30968.1|30989.9|30969.9|30986.8|30966.8|21
1644595500000|2022-02-11 16:05:00|30987.9|30967.9|30990.6|30970.6|30990.7|30970.7|30987.2|30967.2|25
1644595510000|2022-02-11 16:05:10|30989.9|30969.9|30981.6|30961.6|30991|30971|30980.7|30960.7|33
1644595520000|2022-02-11 16:05:20|30982.6|30962.6|30984.7|30964.7|30986.6|30966.6|30981.6|30961.6|21
1644595530000|2022-02-11 16:05:30|30984.9|30964.9|30987.4|30967.4|30987.4|30967.4|30984.2|30964.2|23
1644595540000|2022-02-11 16:05:40|30987.1|30967.1|30985.7|30965.7|30987.8|30967.8|30983.6|30963.6|28
1644595550000|2022-02-11 16:05:50|30985.6|30965.6|30982.5|30962.5|30986.2|30966.2|30982.5|30962.5|29
1644595560000|2022-02-11 16:06:00|30983.5|30963.5|30985.5|30965.5|30986.5|30966.5|30983.5|30963.5|25
1644595570000|2022-02-11 16:06:10|30985.6|30965.6|30986|30966|30988.6|30968.6|30985.6|30965.6|26
1644595580000|2022-02-11 16:06:20|30985.9|30965.9|30985.7|30965.7|30986.7|30966.7|30985.3|30965.3|19
1644595590000|2022-02-11 16:06:30|30986.2|30966.2|30988.2|30968.2|30988.2|30968.2|30985.4|30965.4|23
1644595600000|2022-02-11 16:06:40|30988.6|30968.6|30987.8|30967.8|30989.1|30969.1|30986|30966|21
1644595610000|2022-02-11 16:06:50|30988.6|30968.6|30987.7|30967.7|30989|30969|30987.4|30967.4|24
1644595620000|2022-02-11 16:07:00|30987.8|30967.8|30986.8|30966.8|30988.7|30968.7|30985.8|30965.8|29
1644595630000|2022-02-11 16:07:10|30986.4|30966.4|30985.6|30965.6|30988.5|30968.5|30984.4|30964.4|23
1644595640000|2022-02-11 16:07:20|30983.3|30963.3|30984.2|30964.2|30987.5|30967.5|30983.3|30963.3|25
1644595650000|2022-02-11 16:07:30|30984.4|30964.4|30982.7|30962.7|30985.4|30965.4|30982.2|30962.2|26
1644595660000|2022-02-11 16:07:40|30982.9|30962.9|30983.2|30963.2|30984.5|30964.5|30982.5|30962.5|20
1644595670000|2022-02-11 16:07:50|30983|30963|30983.8|30963.8|30983.8|30963.8|30982.6|30962.6|23
1644595680000|2022-02-11 16:08:00|30983.9|30963.9|30985.5|30965.5|30986.3|30966.3|30982.6|30962.6|19
1644595690000|2022-02-11 16:08:10|30985.6|30965.6|30989.1|30969.1|30989.1|30969.1|30985.4|30965.4|19
1644595700000|2022-02-11 16:08:20|30991.7|30971.7|30986.7|30966.7|30991.7|30971.7|30984|30964|22
1644595710000|2022-02-11 16:08:30|30985.3|30965.3|30984.7|30964.7|30987.7|30967.7|30983.9|30963.9|26
1644595720000|2022-02-11 16:08:40|30984.9|30964.9|30982.7|30962.7|30984.9|30964.9|30982.4|30962.4|28
1644595730000|2022-02-11 16:08:50|30982.6|30962.6|30981.7|30961.7|30983.4|30963.4|30981.3|30961.3|19
1644595740000|2022-02-11 16:09:00|30981.9|30961.9|30984|30964|30985|30965|30980.6|30960.6|24
1644595750000|2022-02-11 16:09:10|30986|30966|30981.3|30961.3|30986|30966|30979.8|30959.8|31
1644595760000|2022-02-11 16:09:20|30981.8|30961.8|30981.1|30961.1|30982.7|30962.7|30980.5|30960.5|20
1644595770000|2022-02-11 16:09:30|30981.3|30961.3|30981.4|30961.4|30982.9|30962.9|30980.8|30960.8|18
1644595780000|2022-02-11 16:09:40|30981.7|30961.7|30984.9|30964.9|30986.3|30966.3|30981.7|30961.7|27
1644595790000|2022-02-11 16:09:50|30985.6|30965.6|30987.5|30967.5|30988.4|30968.4|30985.1|30965.1|27
1644595800000|2022-02-11 16:10:00|30987.4|30967.4|30987|30967|30989|30969|30985|30965|26
1644595810000|2022-02-11 16:10:10|30984.9|30964.9|30986|30966|30986.9|30966.9|30984.8|30964.8|23
1644595820000|2022-02-11 16:10:20|30985.9|30965.9|30982.5|30962.5|30985.9|30965.9|30981.3|30961.3|27
1644595830000|2022-02-11 16:10:30|30983|30963|30983.5|30963.5|30983.5|30963.5|30980.7|30960.7|29
1644595840000|2022-02-11 16:10:40|30983.4|30963.4|30983.2|30963.2|30984.9|30964.9|30982|30962|23
1644595850000|2022-02-11 16:10:50|30983.3|30963.3|30983.7|30963.7|30984|30964|30982.2|30962.2|25
1644595860000|2022-02-11 16:11:00|30983.8|30963.8|30991.8|30971.8|30991.8|30971.8|30983.6|30963.6|38
1644595870000|2022-02-11 16:11:10|30990.6|30970.6|30990.9|30970.9|30993.8|30973.8|30990.4|30970.4|27
1644595880000|2022-02-11 16:11:20|30991.2|30971.2|30996.3|30976.3|30997.7|30977.7|30990.7|30970.7|26
1644595890000|2022-02-11 16:11:30|30996.6|30976.6|30999|30979|30999.7|30979.7|30995.9|30975.9|29
1644595900000|2022-02-11 16:11:40|31000|30980|30998.1|30978.1|31000|30980|30997.4|30977.4|32
1644595910000|2022-02-11 16:11:50|30998.5|30978.5|30998.8|30978.8|30999.8|30979.8|30996.1|30976.1|25
1644595920000|2022-02-11 16:12:00|30998.7|30978.7|30993.5|30973.5|30999|30979|30991.1|30971.1|31
1644595930000|2022-02-11 16:12:10|30994.8|30974.8|30994.8|30974.8|30995|30975|30989.7|30969.7|33
1644595940000|2022-02-11 16:12:20|30994.4|30974.4|30990.9|30970.9|30994.5|30974.5|30990.8|30970.8|36
1644595950000|2022-02-11 16:12:30|30992|30972|30995.1|30975.1|30996.5|30976.5|30992|30972|34
1644595960000|2022-02-11 16:12:40|30994.5|30974.5|30996.1|30976.1|30998.6|30978.6|30993.8|30973.8|27
1644595970000|2022-02-11 16:12:50|30997.7|30977.7|30992.7|30972.7|30997.7|30977.7|30992.1|30972.1|32
1644595980000|2022-02-11 16:13:00|30989.4|30969.4|30995.2|30975.2|31009.6|30979.9|30989.4|30955.9|36
1644595990000|2022-02-11 16:13:10|30995.7|30975.7|31008.9|30958.9|31008.9|30979.9|30994.7|30958.9|33
1644596000000|2022-02-11 16:13:20|31009|30959|30997.9|30977.9|31015.1|30980.4|30994.6|30959|34
1644596010000|2022-02-11 16:13:30|30997.5|30977.5|30999.9|30979.9|31012.5|30981.7|30997.5|30962.5|34
1644596020000|2022-02-11 16:13:40|31000.4|30980.4|31005.9|30985.9|31017|30985.9|31000|30967|34
1644596030000|2022-02-11 16:13:50|31004.5|30984.5|31004.3|30984.3|31025.3|30988.9|31003|30970.3|31
1644596040000|2022-02-11 16:14:00|31004|30984|30996.6|30976.6|31015.7|30984|30995.2|30964.8|37
1644596050000|2022-02-11 16:14:10|30995.3|30975.3|31003.7|30953.7|31005.4|30976.1|30988.9|30953.7|37
1644596060000|2022-02-11 16:14:20|30989.7|30969.7|30987.9|30967.9|31005|30970.2|30987.4|30953.6|34
1644596070000|2022-02-11 16:14:30|30988|30968|31001.8|30951.8|31003.2|30970.6|30986.4|30951.1|31
1644596080000|2022-02-11 16:14:40|30986.6|30966.6|30989.5|30969.5|31004|30974.5|30986.6|30952.6|34
1644596090000|2022-02-11 16:14:50|30988.5|30968.5|30988.1|30968.1|30995.2|30975.2|30987.2|30967.2|34
1644596100000|2022-02-11 16:15:00|30987.7|30967.7|30990.9|30970.9|31002.7|30973.1|30987.1|30950|32
1644596110000|2022-02-11 16:15:10|30991.8|30971.8|30984|30964|31007.4|30971.8|30984|30949.2|38
1644596120000|2022-02-11 16:15:20|30984.4|30964.4|30982.4|30962.4|30999.9|30968.1|30980.9|30946.5|35
1644596130000|2022-02-11 16:15:30|30982.8|30962.8|30990.4|30970.4|31007.1|30971.5|30982.8|30947.7|36
1644596140000|2022-02-11 16:15:40|30990.2|30970.2|30990.1|30970.1|30991.1|30971.1|30987.3|30967.3|30
1644596150000|2022-02-11 16:15:50|30990.3|30970.3|30984|30964|31005.3|30970.4|30984|30954.2|30
1644596160000|2022-02-11 16:16:00|30986.8|30966.8|30985.5|30965.5|31003.4|30969.1|30982.1|30948.4|38
1644596170000|2022-02-11 16:16:10|30985.4|30965.4|30985.3|30965.3|31003.8|30968.9|30982.6|30946.4|38
1644596180000|2022-02-11 16:16:20|30985.4|30965.4|30986.7|30966.7|31002.9|30969.6|30985.1|30947.7|37
1644596190000|2022-02-11 16:16:30|30987.2|30967.2|30998.9|30948.9|31000.3|30970.3|30984.7|30945.5|34
1644596200000|2022-02-11 16:16:40|30984.9|30964.9|30985.6|30965.6|30997.6|30967.7|30983.3|30946.7|33
1644596210000|2022-02-11 16:16:50|30986.8|30966.8|30982.4|30962.4|30997.1|30969.3|30981.4|30947.1|31
1644596220000|2022-02-11 16:17:00|30985.4|30965.4|30988|30968|30988|30968|30981.9|30961.9|34
1644596230000|2022-02-11 16:17:10|30986.9|30966.9|30987.1|30967.1|30988.2|30968.2|30984.3|30964.3|29
1644596240000|2022-02-11 16:17:20|30988.3|30968.3|30987.4|30967.4|31003.2|30970.4|30986.6|30952.8|29
1644596250000|2022-02-11 16:17:30|30987.1|30967.1|30987.8|30967.8|30999.1|30968.9|30984|30949|33
1644596260000|2022-02-11 16:17:40|30988|30968|30987.4|30967.4|30988.2|30968.2|30983.7|30963.7|30
1644596270000|2022-02-11 16:17:50|30987.5|30967.5|30987.9|30967.9|30997.8|30967.9|30983.1|30946.3|29
1644596280000|2022-02-11 16:18:00|30983.6|30963.6|30980.2|30960.2|30985.3|30965.3|30980.2|30960.2|28
1644596290000|2022-02-11 16:18:10|30983.7|30963.7|30984.2|30964.2|30984.9|30964.9|30980.5|30960.5|33
1644596300000|2022-02-11 16:18:20|30984.1|30964.1|30985.4|30965.4|30995.3|30965.7|30979.3|30945.3|29
1644596310000|2022-02-11 16:18:30|30984.8|30964.8|30982.4|30962.4|30995.8|30966.9|30978.5|30943.4|35
1644596320000|2022-02-11 16:18:40|30983.6|30963.6|30979.8|30959.8|30994.7|30963.9|30978.7|30943.5|35
1644596330000|2022-02-11 16:18:50|30977.6|30957.6|30981.3|30961.3|30991.8|30962.3|30976.6|30935.8|37
1644596340000|2022-02-11 16:19:00|30980.5|30960.5|30975|30955|30990.8|30960.8|30974.6|30940.8|28
1644596350000|2022-02-11 16:19:10|30976.2|30956.2|30999.4|30949.4|30999.4|30963|30974.4|30940.4|28
1644596360000|2022-02-11 16:19:20|30996.9|30946.9|30977.3|30957.3|30997.3|30961.3|30974.9|30940.7|32
1644596370000|2022-02-11 16:19:30|30977.7|30957.7|30973.2|30953.2|30989.1|30959.4|30971.7|30939.1|34
1644596380000|2022-02-11 16:19:40|30976.6|30956.6|30971.1|30951.1|30976.6|30956.6|30969.9|30949.9|37
1644596390000|2022-02-11 16:19:50|30971.3|30951.3|30985.3|30935.3|30987.9|30957.2|30969.4|30935.2|35
1644596400000|2022-02-11 16:20:00|30984.9|30934.9|30969.5|30949.5|30986.3|30953.4|30967.6|30933.5|34
1644596410000|2022-02-11 16:20:10|30972.7|30952.7|30970.7|30950.7|30974.2|30954.2|30968|30948|29
1644596420000|2022-02-11 16:20:20|30970.2|30950.2|30971.7|30951.7|30976.7|30956.7|30970|30950|32
1644596430000|2022-02-11 16:20:30|30974.2|30954.2|30968.7|30948.7|30986.5|30954.8|30966.5|30936.5|28
1644596440000|2022-02-11 16:20:40|30968.2|30948.2|30969|30949|30969.9|30949.9|30966.6|30946.6|30
1644596450000|2022-02-11 16:20:50|30968.7|30948.7|30967.6|30947.6|30969.8|30949.8|30967.2|30947.2|27
1644596460000|2022-02-11 16:21:00|30968.7|30948.7|30965.8|30945.8|30968.9|30948.9|30963.5|30943.5|30
1644596470000|2022-02-11 16:21:10|30963.5|30943.5|30962.6|30942.6|30963.7|30943.7|30957.4|30937.4|35
1644596480000|2022-02-11 16:21:20|30962.4|30942.4|30960.3|30940.3|30963.4|30943.4|30960.3|30940.3|29
1644596490000|2022-02-11 16:21:30|30960.4|30940.4|30964.6|30944.6|30965.2|30945.2|30960.4|30940.4|29
1644596500000|2022-02-11 16:21:40|30965.7|30945.7|30966.4|30946.4|30968.3|30948.3|30965.2|30945.2|37
1644596510000|2022-02-11 16:21:50|30967|30947|30965.3|30945.3|30972.4|30952.4|30964.2|30944.2|35
1644596520000|2022-02-11 16:22:00|30965|30945|30965.7|30945.7|30966.8|30946.8|30961.4|30941.4|37
1644596530000|2022-02-11 16:22:10|30966.7|30946.7|30967.9|30947.9|30967.9|30947.9|30964.9|30944.9|34
1644596540000|2022-02-11 16:22:20|30968.3|30948.3|30966.5|30946.5|30968.8|30948.8|30965.7|30945.7|29
1644596550000|2022-02-11 16:22:30|30966|30946|30964.8|30944.8|30966|30946|30960.4|30940.4|30
1644596560000|2022-02-11 16:22:40|30964.6|30944.6|30963.5|30943.5|30966.1|30946.1|30963.2|30943.2|25
1644596570000|2022-02-11 16:22:50|30963.7|30943.7|30969.6|30949.6|30969.6|30949.6|30962.7|30942.7|27
1644596580000|2022-02-11 16:23:00|30966.3|30946.3|30963.1|30943.1|30967.3|30947.3|30962.6|30942.6|22
1644596590000|2022-02-11 16:23:10|30963.7|30943.7|30962.6|30942.6|30964.3|30944.3|30958.7|30938.7|29
1644596600000|2022-02-11 16:23:20|30962.8|30942.8|30963.6|30943.6|30964.6|30944.6|30962.4|30942.4|23
1644596610000|2022-02-11 16:23:30|30964.4|30944.4|30965.9|30945.9|30967.6|30947.6|30963.1|30943.1|26
1644596620000|2022-02-11 16:23:40|30966.5|30946.5|30967.9|30947.9|30968.4|30948.4|30966.4|30946.4|23
1644596630000|2022-02-11 16:23:50|30968.1|30948.1|30966.5|30946.5|30969.4|30949.4|30966.2|30946.2|25
1644596640000|2022-02-11 16:24:00|30966.8|30946.8|30968.1|30948.1|30970.4|30950.4|30966.4|30946.4|34
1644596650000|2022-02-11 16:24:10|30968.9|30948.9|30968.6|30948.6|30969.3|30949.3|30966.3|30946.3|31
1644596660000|2022-02-11 16:24:20|30969.5|30949.5|30968.6|30948.6|30969.5|30949.5|30968.5|30948.5|17
1644596670000|2022-02-11 16:24:30|30968.9|30948.9|30968.1|30948.1|30970|30950|30967.2|30947.2|26
1644596680000|2022-02-11 16:24:40|30968.8|30948.8|30966|30946|30969.1|30949.1|30965.6|30945.6|33
1644596690000|2022-02-11 16:24:50|30966.1|30946.1|30967.8|30947.8|30969.6|30949.6|30965.9|30945.9|29
1644596700000|2022-02-11 16:25:00|30968|30948|30968.6|30948.6|30973.1|30953.1|30966.7|30946.7|34
1644596710000|2022-02-11 16:25:10|30968.7|30948.7|30967.9|30947.9|30969.3|30949.3|30965.9|30945.9|32
1644596720000|2022-02-11 16:25:20|30968.7|30948.7|30967|30947|30968.7|30948.7|30967|30947|29
1644596730000|2022-02-11 16:25:30|30967.1|30947.1|30972.1|30952.1|30975.8|30955.8|30967.1|30947.1|37
1644596740000|2022-02-11 16:25:40|30974.3|30954.3|30973.6|30953.6|30985.5|30957.4|30971.1|30935.5|40
1644596750000|2022-02-11 16:25:50|30974.3|30954.3|30969.9|30949.9|30975.9|30955.9|30969.2|30949.2|36
1644596760000|2022-02-11 16:26:00|30972.3|30952.3|30974.6|30954.6|30975.6|30955.6|30970.6|30950.6|34
1644596770000|2022-02-11 16:26:10|30974.2|30954.2|30977.7|30957.7|30977.9|30957.9|30973.1|30953.1|37
1644596780000|2022-02-11 16:26:20|30977.8|30957.8|30975.4|30955.4|30991|30958|30973|30941|38
1644596790000|2022-02-11 16:26:30|30975.9|30955.9|30976.1|30956.1|30978.7|30958.7|30974.3|30954.3|35
1644596800000|2022-02-11 16:26:40|30976|30956|30973.9|30953.9|30977.3|30957.3|30973.1|30953.1|29
1644596810000|2022-02-11 16:26:50|30975.8|30955.8|30971.4|30951.4|30975.8|30955.8|30969.6|30949.6|28
1644596820000|2022-02-11 16:27:00|30971.7|30951.7|30971|30951|30973.1|30953.1|30970|30950|32
1644596830000|2022-02-11 16:27:10|30971.2|30951.2|30970.9|30950.9|30971.9|30951.9|30969.4|30949.4|30
1644596840000|2022-02-11 16:27:20|30970.8|30950.8|30969.3|30949.3|30971.4|30951.4|30966.2|30946.2|31
1644596850000|2022-02-11 16:27:30|30969.2|30949.2|30965.9|30945.9|30969.5|30949.5|30964.1|30944.1|34
1644596860000|2022-02-11 16:27:40|30966.1|30946.1|30964|30944|30966.1|30946.1|30961.2|30941.2|32
1644596870000|2022-02-11 16:27:50|30963.9|30943.9|30965.7|30945.7|30982.1|30946.4|30962.7|30927|31
1644596880000|2022-02-11 16:28:00|30964.8|30944.8|30963.1|30943.1|30976.7|30945.5|30961.8|30926.7|31
1644596890000|2022-02-11 16:28:10|30962.9|30942.9|30962.5|30942.5|30966.1|30946.1|30962.5|30942.5|32
1644596900000|2022-02-11 16:28:20|30963.2|30943.2|30964.2|30944.2|30966.8|30946.8|30962.9|30942.9|32
1644596910000|2022-02-11 16:28:30|30963.7|30943.7|30963.3|30943.3|30965.4|30945.4|30962.5|30942.5|26
1644596920000|2022-02-11 16:28:40|30965.2|30945.2|30968.8|30948.8|30969.6|30949.6|30964.3|30944.3|33
1644596930000|2022-02-11 16:28:50|30969.8|30949.8|30971.7|30951.7|30986.8|30953.7|30968.9|30934.4|39
1644596940000|2022-02-11 16:29:00|30971.8|30951.8|30967.1|30947.1|30973.6|30953.6|30966.1|30946.1|36
1644596950000|2022-02-11 16:29:10|30968.5|30948.5|30970|30950|30974.4|30954.4|30967.7|30947.7|38
1644596960000|2022-02-11 16:29:20|30969.9|30949.9|30952.4|30932.4|30972.9|30952|30952.4|30922.9|31
1644596970000|2022-02-11 16:29:30|30955.2|30935.2|30980.3|30930.3|30980.3|30942.4|30950.5|30923.8|40
1644596980000|2022-02-11 16:29:40|30979.7|30929.7|31016|30944.2|31018.5|30962.1|30977.2|30927.2|39
1644596990000|2022-02-11 16:29:50|31015.8|30942.1|31013.3|30947.8|31018.4|30960|31009.3|30941.9|30
1644597000000|2022-02-11 16:30:00|31013.2|30948.9|31018.2|30951.8|31018.2|30953.3|31009.7|30942.8|32
1644597010000|2022-02-11 16:30:10|31018.1|30946.1|31017.6|30949.7|31019.5|30956.2|31006.2|30941.8|32
1644597020000|2022-02-11 16:30:20|31016.9|30949.4|31012.4|30951.8|31018.9|30958.4|31009.7|30947.5|33
1644597030000|2022-02-11 16:30:30|31013|30951|31012.4|30946.3|31019.1|30954.7|31009.7|30943.7|31
1644597040000|2022-02-11 16:30:40|31012.9|30946.4|31016.2|30948.9|31018.8|30951.2|31011.8|30946.4|20
1644597050000|2022-02-11 16:30:50|31016.4|30948.4|31023.1|30949.2|31023.4|30953.1|31013.3|30945.1|26
1644597060000|2022-02-11 16:31:00|31023.5|30949.4|31033.5|30949.7|31033.5|30964.6|31013.8|30947.1|33
1644597070000|2022-02-11 16:31:10|31030|30951.8|31035.9|30955.8|31037.6|30970.7|31020.6|30947.3|24
1644597080000|2022-02-11 16:31:20|31035.4|30957.4|31029.4|30961.4|31035.8|30961.9|31024.6|30955.6|31
1644597090000|2022-02-11 16:31:30|31029.1|30961.1|31026.8|30976.8|31035.9|30977.7|31024.3|30960.2|34
1644597100000|2022-02-11 16:31:40|31028.9|30978.9|31029.7|30971|31038.7|30984.5|31025.8|30971|38
1644597110000|2022-02-11 16:31:50|31029.6|30972.9|31025.8|30975.2|31037.7|30979.1|31025.1|30965|19
1644597120000|2022-02-11 16:32:00|31029.2|30976.1|31033.5|30972.7|31039.6|30979.6|31024.3|30959.4|33
1644597130000|2022-02-11 16:32:10|31036.2|30975.7|31031.4|30981.4|31036.2|30981.4|31024.9|30974.9|29
1644597140000|2022-02-11 16:32:20|31029.8|30979.8|31031.4|30981.4|31038.6|30982.8|31027.8|30965.8|33
1644597150000|2022-02-11 16:32:30|31031.3|30981.3|31039.1|30979.3|31041.4|30987.1|31030.4|30970.9|34
1644597160000|2022-02-11 16:32:40|31034.4|30984.4|31041.1|30971.7|31046.6|30985.3|31033.5|30961.6|32
1644597170000|2022-02-11 16:32:50|31041.4|30971.5|31032|30979|31043.8|30980.7|31030.2|30967.6|28
1644597180000|2022-02-11 16:33:00|31033.1|30981.2|31033.7|30977.4|31034.5|30981.2|31030.3|30977|20
1644597190000|2022-02-11 16:33:10|31033.3|30977.1|31022.3|30972.3|31037.2|30980.2|31022.3|30972.3|20
1644597200000|2022-02-11 16:33:20|31023.2|30973.2|31031|30972.1|31031.5|30987.5|31007.5|30967.2|36
1644597210000|2022-02-11 16:33:30|31019.4|30968.5|31018.6|30968.6|31023.8|30982.8|31002.8|30966|39
1644597220000|2022-02-11 16:33:40|31018.3|30968.3|31014|30964|31022.8|30986.4|31003.9|30962.3|33
1644597230000|2022-02-11 16:33:50|31021|30954|31017.8|30967.8|31021|30982.5|31001.4|30954|25
1644597240000|2022-02-11 16:34:00|31017.3|30967.3|31020.2|30970.2|31022.3|30972.3|31016.5|30966.5|34
1644597250000|2022-02-11 16:34:10|31020.5|30970.5|31020.1|30970.1|31030.8|30990.7|31003.9|30956|35
1644597260000|2022-02-11 16:34:20|31019.4|30969.4|31020|30970|31021.5|30985.5|31005.5|30966.8|39
1644597270000|2022-02-11 16:34:30|31019.6|30969.6|31017.1|30967.1|31024.1|30988.6|31004.2|30967.1|33
1644597280000|2022-02-11 16:34:40|31016.9|30966.9|31015.4|30965.4|31022|30971.3|31013.7|30954|36
1644597290000|2022-02-11 16:34:50|31017.1|30967.1|31016.4|30966.4|31020|30981.7|31001|30964.2|39
1644597300000|2022-02-11 16:35:00|31015.1|30965.1|30999.3|30979.3|31019.2|30982.5|30996|30963.2|35
1644597310000|2022-02-11 16:35:10|30999.8|30979.8|30999.1|30979.1|31015.8|30991.1|30996.2|30964.2|36
1644597320000|2022-02-11 16:35:20|31002.9|30982.9|31018.5|30968.5|31024.1|30991.6|31000.3|30965.9|37
1644597330000|2022-02-11 16:35:30|31018.3|30968.3|31022.5|30970.3|31025.8|30974.7|31018.1|30967.3|38
1644597340000|2022-02-11 16:35:40|31022.6|30969.6|31027.2|30977.2|31039|30978|31011.7|30950|32
1644597350000|2022-02-11 16:35:50|31027|30977|31026.1|30972.9|31034.1|30978.1|31017.2|30966|30
1644597360000|2022-02-11 16:36:00|31027.6|30972.2|31019.2|30969.2|31028.1|30973.3|31017.2|30967.2|21
1644597370000|2022-02-11 16:36:10|31018.6|30968.6|31023.6|30963.1|31026.3|30974|31010.6|30959.6|35
1644597380000|2022-02-11 16:36:20|31024.2|30959.6|31016.4|30966.4|31032.3|30975|31013|30959.6|33
1644597390000|2022-02-11 16:36:30|31019.9|30967.5|31029.5|30967.2|31029.5|30974|31019.8|30967.2|31
1644597400000|2022-02-11 16:36:40|31023|30973|31015.7|30965.7|31024.2|30987.6|31007.6|30965.7|25
1644597410000|2022-02-11 16:36:50|31017.6|30965.9|31019.4|30968.2|31026.9|30972.5|31017.6|30964.9|34
1644597420000|2022-02-11 16:37:00|31023.3|30955.9|31027.7|30962.7|31027.7|30971.7|31014.4|30955.9|33
1644597430000|2022-02-11 16:37:10|31026.2|30964.2|31021.5|30967.5|31026.2|30970.7|31017.2|30964.2|22
1644597440000|2022-02-11 16:37:20|31023.4|30965.9|31022.2|30965.2|31024.5|30969.4|31016.3|30963.4|26
1644597450000|2022-02-11 16:37:30|31020.7|30965.1|31022.4|30967.5|31036.1|30972.3|31014.9|30961.4|35
1644597460000|2022-02-11 16:37:40|31026.3|30963.7|31020.6|30970.6|31037|30971.2|31015.9|30953|28
1644597470000|2022-02-11 16:37:50|31021.4|30970.5|31021.5|30971.5|31024.6|30974.6|31012.9|30962.9|34
1644597480000|2022-02-11 16:38:00|31022.7|30972.7|31021.6|30971.6|31025.2|30973.8|31014.2|30964.2|37
1644597490000|2022-02-11 16:38:10|31021.7|30971.7|31014.6|30964.6|31032.5|30983.7|30987.6|30952.3|30
1644597500000|2022-02-11 16:38:20|31016.2|30966.2|30992.4|30972.4|31021.2|30982.2|30992.4|30961.1|25
1644597510000|2022-02-11 16:38:30|30994.5|30974.5|30996.1|30976.1|31012.4|30978.7|30994.5|30962.4|34
1644597520000|2022-02-11 16:38:40|30998.3|30978.3|30997.1|30977.1|30999.9|30979.9|30993.8|30973.8|32
1644597530000|2022-02-11 16:38:50|30999|30979|31000.7|30980.7|31004.3|30984.3|30995.5|30975.5|31
1644597540000|2022-02-11 16:39:00|31001.5|30981.5|31001.9|30981.9|31006.1|30986.1|30999.9|30979.9|38
1644597550000|2022-02-11 16:39:10|31001.6|30981.6|31006.3|30986.3|31007.2|30987.2|30998.6|30978.6|31
1644597560000|2022-02-11 16:39:20|31005.9|30985.9|31004.6|30984.6|31005.9|30985.9|30999.4|30979.4|27
1644597570000|2022-02-11 16:39:30|31004.3|30984.3|31002|30982|31005|30985|31002|30982|24
1644597580000|2022-02-11 16:39:40|31002.5|30982.5|31007.9|30987.9|31008.4|30988.4|31002.2|30982.2|33
1644597590000|2022-02-11 16:39:50|31007.8|30987.8|31007|30987|31008.7|30988.7|31001.6|30981.6|27
1644597600000|2022-02-11 16:40:00|31006.7|30986.7|31008.3|30988.3|31010.9|30990.9|31006.7|30986.7|27
1644597610000|2022-02-11 16:40:10|31007.9|30987.9|31012.4|30992.4|31012.7|30992.7|31006.8|30986.8|29
1644597620000|2022-02-11 16:40:20|31012.6|30992.6|31014.5|30994.5|31014.5|30994.5|31011.1|30991.1|34
1644597630000|2022-02-11 16:40:30|31013.9|30993.9|31013.9|30993.9|31014.5|30994.5|31012|30992|32
1644597640000|2022-02-11 16:40:40|31014.4|30994.4|31015|30995|31015.6|30995.6|31013.5|30993.5|30
1644597650000|2022-02-11 16:40:50|31014.9|30994.9|31012.9|30992.9|31015.6|30995.6|31012.8|30992.8|26
1644597660000|2022-02-11 16:41:00|31013.1|30993.1|31011.9|30991.9|31013.7|30993.7|31011.1|30991.1|29
1644597670000|2022-02-11 16:41:10|31012.8|30992.8|31012|30992|31013.4|30993.4|31012|30992|37
1644597680000|2022-02-11 16:41:20|31011.8|30991.8|31013.2|30993.2|31013.3|30993.3|31011.5|30991.5|33
1644597690000|2022-02-11 16:41:30|31013.3|30993.3|31009.3|30989.3|31013.5|30993.5|31008.9|30988.9|33
1644597700000|2022-02-11 16:41:40|31009.4|30989.4|31007.8|30987.8|31010.2|30990.2|31006.9|30986.9|28
1644597710000|2022-02-11 16:41:50|31008.1|30988.1|31007.7|30987.7|31008.8|30988.8|31007.6|30987.6|34
1644597720000|2022-02-11 16:42:00|31007.8|30987.8|31009.5|30989.5|31009.5|30989.5|31007.1|30987.1|30
1644597730000|2022-02-11 16:42:10|31009.8|30989.8|31008.1|30988.1|31010.2|30990.2|31005|30985|31
1644597740000|2022-02-11 16:42:20|31008.4|30988.4|31004.2|30984.2|31008.4|30988.4|31004.2|30984.2|23
1644597750000|2022-02-11 16:42:30|31006.8|30986.8|31005.6|30985.6|31006.8|30986.8|31004.7|30984.7|27
1644597760000|2022-02-11 16:42:40|31005.7|30985.7|31008.3|30988.3|31009.9|30989.9|31003.7|30983.7|31
1644597770000|2022-02-11 16:42:50|31007.3|30987.3|31004.5|30984.5|31008.5|30988.5|31003.5|30983.5|34
1644597780000|2022-02-11 16:43:00|31004.7|30984.7|31009|30989|31011.1|30991.1|31003.9|30983.9|30
1644597790000|2022-02-11 16:43:10|31009.1|30989.1|31012.5|30992.5|31012.6|30992.6|31008.4|30988.4|30
1644597800000|2022-02-11 16:43:20|31012.6|30992.6|31012.6|30992.6|31017.2|30997.2|31011.3|30991.3|28
1644597810000|2022-02-11 16:43:30|31013.1|30993.1|31015|30995|31015.4|30995.4|31011.5|30991.5|30
1644597820000|2022-02-11 16:43:40|31015.2|30995.2|31016.1|30996.1|31016.5|30996.5|31014|30994|36
1644597830000|2022-02-11 16:43:50|31015.4|30995.4|31017.1|30997.1|31017.1|30997.1|31014.3|30994.3|34
1644597840000|2022-02-11 16:44:00|31017.2|30997.2|31018.9|30998.9|31019.3|30999.3|31015.4|30995.4|29
1644597850000|2022-02-11 16:44:10|31018.7|30998.7|31017.5|30997.5|31020.5|31000.5|31015.9|30995.9|22
1644597860000|2022-02-11 16:44:20|31017.9|30997.9|31015.5|30995.5|31018.2|30998.2|31013.4|30993.4|24
1644597870000|2022-02-11 16:44:30|31015.4|30995.4|31014|30994|31016.5|30996.5|31014|30994|19
1644597880000|2022-02-11 16:44:40|31014.2|30994.2|31013.9|30993.9|31015|30995|31013.2|30993.2|23
1644597890000|2022-02-11 16:44:50|31014.3|30994.3|31016.4|30996.4|31017.6|30997.6|31012.3|30992.3|28
1644597900000|2022-02-11 16:45:00|31017.1|30997.1|31019.9|30999.9|31020.2|31000.2|31017.1|30997.1|19
1644597910000|2022-02-11 16:45:10|31019.3|30999.3|31021.7|31001.7|31022.5|31002.5|31018.2|30998.2|25
1644597920000|2022-02-11 16:45:20|31021.6|31001.6|31006.8|30986.8|31024|31004|31004.7|30984.7|31
1644597930000|2022-02-11 16:45:30|31006.9|30986.9|31005.2|30985.2|31008.3|30988.3|31004.4|30984.4|38
1644597940000|2022-02-11 16:45:40|31004.8|30984.8|31003.9|30983.9|31006.7|30986.7|31002.8|30982.8|38
1644597950000|2022-02-11 16:45:50|31003.8|30983.8|31004.8|30984.8|31007.4|30987.4|31003.3|30983.3|39
1644597960000|2022-02-11 16:46:00|31005.3|30985.3|31002.4|30982.4|31010.3|30990.3|31002.4|30982.4|38
1644597970000|2022-02-11 16:46:10|31003.7|30983.7|31001.6|30981.6|31005.3|30985.3|30999.9|30979.9|40
1644597980000|2022-02-11 16:46:20|31002.4|30982.4|31003.7|30983.7|31005.3|30985.3|31000.1|30980.1|31
1644597990000|2022-02-11 16:46:30|31002.9|30982.9|31004.8|30984.8|31006.1|30986.1|31002.6|30982.6|31
1644598000000|2022-02-11 16:46:40|31004.5|30984.5|31007.8|30987.8|31011.7|30991.7|31004.5|30984.5|37
1644598010000|2022-02-11 16:46:50|31008.2|30988.2|31008.6|30988.6|31010.9|30990.9|31007.8|30987.8|33
1644598020000|2022-02-11 16:47:00|31010.3|30990.3|31009.4|30989.4|31011.6|30991.6|31006.9|30986.9|28
1644598030000|2022-02-11 16:47:10|31010.3|30990.3|31008.3|30988.3|31011.9|30991.9|31007.5|30987.5|33
1644598040000|2022-02-11 16:47:20|31007.5|30987.5|31008.9|30988.9|31009.2|30989.2|31007.5|30987.5|22
1644598050000|2022-02-11 16:47:30|31008.8|30988.8|31002.4|30982.4|31010.3|30990.3|31000.9|30980.9|36
1644598060000|2022-02-11 16:47:40|31002.3|30982.3|31005.3|30985.3|31007.7|30987.7|31000.3|30980.3|39
1644598070000|2022-02-11 16:47:50|31005.9|30985.9|31000.9|30980.9|31005.9|30985.9|30999.9|30979.9|37
1644598080000|2022-02-11 16:48:00|31001.6|30981.6|31000.8|30980.8|31002.5|30982.5|30998|30978|36
1644598090000|2022-02-11 16:48:10|31001.1|30981.1|30998.6|30978.6|31002.7|30982.7|30998|30978|40
1644598100000|2022-02-11 16:48:20|30998.7|30978.7|30999.4|30979.4|31000.6|30980.6|30997.3|30977.3|36
1644598110000|2022-02-11 16:48:30|31000.1|30980.1|31000.1|30980.1|31003.8|30983.8|30997.9|30977.9|38
1644598120000|2022-02-11 16:48:40|31000.4|30980.4|31000.6|30980.6|31001.9|30981.9|30998.7|30978.7|35
1644598130000|2022-02-11 16:48:50|31001.3|30981.3|31002.3|30982.3|31003.6|30983.6|30999.3|30979.3|38
1644598140000|2022-02-11 16:49:00|31003|30983|31000.7|30980.7|31003.9|30983.9|30999.9|30979.9|34
1644598150000|2022-02-11 16:49:10|31001.1|30981.1|31001.3|30981.3|31002.9|30982.9|31000.5|30980.5|30
1644598160000|2022-02-11 16:49:20|30999.9|30979.9|30996.9|30976.9|31002.3|30982.3|30996.9|30976.9|33
1644598170000|2022-02-11 16:49:30|30997.5|30977.5|30997.5|30977.5|30999|30979|30994.6|30974.6|35
1644598180000|2022-02-11 16:49:40|30997.7|30977.7|30995.5|30975.5|30998.5|30978.5|30995.4|30975.4|35
1644598190000|2022-02-11 16:49:50|30997.6|30977.6|30994.4|30974.4|30997.8|30977.8|30992.9|30972.9|37
1644598200000|2022-02-11 16:50:00|30994.8|30974.8|30991.7|30971.7|30995.2|30975.2|30989.9|30969.9|32
1644598210000|2022-02-11 16:50:10|30991.4|30971.4|30991.3|30971.3|30995|30975|30991.1|30971.1|26
1644598220000|2022-02-11 16:50:20|30992.5|30972.5|30993.4|30973.4|30993.4|30973.4|30989|30969|22
1644598230000|2022-02-11 16:50:30|30993.5|30973.5|30994.4|30974.4|30995.6|30975.6|30990.4|30970.4|31
1644598240000|2022-02-11 16:50:40|30995.4|30975.4|30994.2|30974.2|30996.6|30976.6|30990.2|30970.2|36
1644598250000|2022-02-11 16:50:50|30994.9|30974.9|30996.6|30976.6|30998.8|30978.8|30991.4|30971.4|35
1644598260000|2022-02-11 16:51:00|30998.1|30978.1|31001|30981|31001|30981|30997.1|30977.1|31
1644598270000|2022-02-11 16:51:10|30997.3|30977.3|30997.5|30977.5|31000.1|30980.1|30995.8|30975.8|29
1644598280000|2022-02-11 16:51:20|30996.4|30976.4|30996.2|30976.2|30999.3|30979.3|30995.4|30975.4|26
1644598290000|2022-02-11 16:51:30|30995.9|30975.9|30995.7|30975.7|30996.6|30976.6|30995.1|30975.1|27
1644598300000|2022-02-11 16:51:40|30995.8|30975.8|30993|30973|30997|30977|30992.8|30972.8|26
1644598310000|2022-02-11 16:51:50|30994.9|30974.9|30991.1|30971.1|30998.7|30978.7|30990.4|30970.4|35
1644598320000|2022-02-11 16:52:00|30990.8|30970.8|30991.2|30971.2|30994.4|30974.4|30990.8|30970.8|29
1644598330000|2022-02-11 16:52:10|30991.5|30971.5|30992|30972|30993.7|30973.7|30989.2|30969.2|35
1644598340000|2022-02-11 16:52:20|30992.9|30972.9|30992|30972|30993.7|30973.7|30987.8|30967.8|27
1644598350000|2022-02-11 16:52:30|30991.5|30971.5|30992.7|30972.7|30996.7|30976.7|30990.2|30970.2|37
1644598360000|2022-02-11 16:52:40|30994.6|30974.6|30995.4|30975.4|30995.8|30975.8|30990.8|30970.8|33
1644598370000|2022-02-11 16:52:50|30996.2|30976.2|30990.9|30970.9|30996.2|30976.2|30990.7|30970.7|28
1644598380000|2022-02-11 16:53:00|30992.3|30972.3|30993.1|30973.1|30994.8|30974.8|30990.3|30970.3|33
1644598390000|2022-02-11 16:53:10|30992.7|30972.7|30992.3|30972.3|30995.4|30975.4|30987.9|30967.9|37
1644598400000|2022-02-11 16:53:20|30991.7|30971.7|30989.5|30969.5|30993.9|30973.9|30987.6|30967.6|39
1644598410000|2022-02-11 16:53:30|30991.1|30971.1|30987.7|30967.7|30992.6|30972.6|30984.9|30964.9|35
1644598420000|2022-02-11 16:53:40|30988.4|30968.4|30985.1|30965.1|30991.5|30971.5|30982.8|30962.8|39
1644598430000|2022-02-11 16:53:50|30983.9|30963.9|30986.4|30966.4|30989.1|30969.1|30980.9|30960.9|36
1644598440000|2022-02-11 16:54:00|30985.4|30965.4|30985.1|30965.1|30988.1|30968.1|30978.9|30958.9|38
1644598450000|2022-02-11 16:54:10|30983.8|30963.8|30982.9|30962.9|30989.5|30969.5|30981.3|30961.3|37
1644598460000|2022-02-11 16:54:20|30983.6|30963.6|30985.5|30965.5|30988.2|30968.2|30982|30962|35
1644598470000|2022-02-11 16:54:30|30987.7|30967.7|30985.3|30965.3|30989.8|30969.8|30985.3|30965.3|35
1644598480000|2022-02-11 16:54:40|30986.7|30966.7|30987.1|30967.1|30989.5|30969.5|30985.4|30965.4|31
1644598490000|2022-02-11 16:54:50|30987.5|30967.5|30990.9|30970.9|30990.9|30970.9|30984.6|30964.6|38
1644598500000|2022-02-11 16:55:00|30990.6|30970.6|30987.4|30967.4|30990.6|30970.6|30984.5|30964.5|35
1644598510000|2022-02-11 16:55:10|30987.9|30967.9|30986|30966|30989.5|30969.5|30985.6|30965.6|39
1644598520000|2022-02-11 16:55:20|30985.7|30965.7|30987|30967|30991.9|30971.9|30985|30965|39
1644598530000|2022-02-11 16:55:30|30988|30968|30989.5|30969.5|30990.2|30970.2|30987.7|30967.7|27
1644598540000|2022-02-11 16:55:40|30989.7|30969.7|30988.3|30968.3|30992.3|30972.3|30986.3|30966.3|33
1644598550000|2022-02-11 16:55:50|30989.2|30969.2|30991.1|30971.1|30992.5|30972.5|30986.9|30966.9|37
1644598560000|2022-02-11 16:56:00|30990|30970|30986.2|30966.2|30991.6|30971.6|30985.6|30965.6|40
1644598570000|2022-02-11 16:56:10|30989|30969|30987.1|30967.1|30990.5|30970.5|30984.8|30964.8|34
1644598580000|2022-02-11 16:56:20|30989.6|30969.6|30990.3|30970.3|30992|30972|30985|30965|40
1644598590000|2022-02-11 16:56:30|30988.8|30968.8|30988.5|30968.5|30991.1|30971.1|30986.1|30966.1|23
1644598600000|2022-02-11 16:56:40|30987.8|30967.8|30988.5|30968.5|30992.5|30972.5|30987.8|30967.8|23
1644598610000|2022-02-11 16:56:50|30988.8|30968.8|30987.7|30967.7|30991.3|30971.3|30986|30966|35
1644598620000|2022-02-11 16:57:00|30987.6|30967.6|30986.1|30966.1|30988.1|30968.1|30985.1|30965.1|28
1644598630000|2022-02-11 16:57:10|30986.7|30966.7|30983.9|30963.9|30987.1|30967.1|30983.3|30963.3|33
1644598640000|2022-02-11 16:57:20|30998.9|30948.9|30985.2|30965.2|30998.9|30965.8|30980.8|30948.7|35
1644598650000|2022-02-11 16:57:30|30982.5|30962.5|30983.6|30963.6|30984.4|30964.4|30980.7|30960.7|36
1644598660000|2022-02-11 16:57:40|30983.4|30963.4|30980.7|30960.7|30997.6|30964.2|30980.2|30947.6|33
1644598670000|2022-02-11 16:57:50|30980.1|30960.1|30979.3|30959.3|30995.6|30961.8|30977.3|30944|26
1644598680000|2022-02-11 16:58:00|30980.6|30960.6|30978|30958|30980.6|30960.6|30974.8|30954.8|33
1644598690000|2022-02-11 16:58:10|30977.4|30957.4|30977.4|30957.4|30980|30960|30976|30956|32
1644598700000|2022-02-11 16:58:20|30977.7|30957.7|30980.5|30960.5|30981|30961|30977.6|30957.6|26
1644598710000|2022-02-11 16:58:30|30980.3|30960.3|30983.2|30963.2|30984|30964|30980.1|30960.1|35
1644598720000|2022-02-11 16:58:40|30983.3|30963.3|30982.6|30962.6|30983.8|30963.8|30980.6|30960.6|30
1644598730000|2022-02-11 16:58:50|30982.7|30962.7|30979.3|30959.3|30982.7|30962.7|30978.3|30958.3|25
1644598740000|2022-02-11 16:59:00|30978.8|30958.8|30978.7|30958.7|30982|30962|30978.4|30958.4|29
1644598750000|2022-02-11 16:59:10|30978.2|30958.2|30978.9|30958.9|30980.8|30960.8|30976.7|30956.7|34
1644598760000|2022-02-11 16:59:20|30978.7|30958.7|30977.9|30957.9|30979.9|30959.9|30976.4|30956.4|29
1644598770000|2022-02-11 16:59:30|30976.8|30956.8|30977|30957|30979.9|30959.9|30975.3|30955.3|28
1644598780000|2022-02-11 16:59:40|30976.2|30956.2|30979.4|30959.4|30980.7|30960.7|30975.6|30955.6|31
1644598790000|2022-02-11 16:59:50|30979.8|30959.8|30980.7|30960.7|30980.7|30960.7|30975.4|30955.4|38
1644598800000|2022-02-11 17:00:00|30978.8|30958.8|30978.2|30958.2|30980|30960|30976.6|30956.6|28
1644598810000|2022-02-11 17:00:10|30978.1|30958.1|30983.9|30963.9|30985.9|30965.9|30977.3|30957.3|34
1644598820000|2022-02-11 17:00:20|30983.2|30963.2|30996.2|30946.2|30997.3|30966.6|30980.8|30946|39
1644598830000|2022-02-11 17:00:30|30995.5|30945.5|30978.5|30958.5|30998.9|30963.9|30978|30943.7|35
1644598840000|2022-02-11 17:00:40|30980.4|30960.4|30980.2|30960.2|30982.2|30962.2|30979.5|30959.5|35
1644598850000|2022-02-11 17:00:50|30980.5|30960.5|30977.9|30957.9|30982|30962|30977.1|30957.1|37
1644598860000|2022-02-11 17:01:00|30979.2|30959.2|30975.5|30955.5|30980.1|30960.1|30975.5|30955.5|23
1644598870000|2022-02-11 17:01:10|30977.2|30957.2|30975.1|30955.1|30977.2|30957.2|30974.5|30954.5|27
1644598880000|2022-02-11 17:01:20|30974.9|30954.9|30975.6|30955.6|30987.9|30955.7|30973.6|30937.9|33
1644598890000|2022-02-11 17:01:30|30974.2|30954.2|30972.7|30952.7|30986.7|30954.2|30971.1|30936.4|34
1644598900000|2022-02-11 17:01:40|30972.6|30952.6|30971.5|30951.5|30987.6|30953.9|30970.8|30936|32
1644598910000|2022-02-11 17:01:50|30971.9|30951.9|30972.4|30952.4|30973.4|30953.4|30971.4|30951.4|30
1644598920000|2022-02-11 17:02:00|30973.1|30953.1|30976|30956|30988.3|30957.3|30972.8|30938.3|36
1644598930000|2022-02-11 17:02:10|30975.1|30955.1|30978|30958|30992.9|30959.7|30974.9|30942.9|37
1644598940000|2022-02-11 17:02:20|30977.9|30957.9|30978.8|30958.8|30979.8|30959.8|30977.6|30957.6|34
1644598950000|2022-02-11 17:02:30|30978.7|30958.7|30982|30962|30992.6|30962|30976.4|30942.6|29
1644598960000|2022-02-11 17:02:40|30981.1|30961.1|30983.2|30963.2|30983.2|30963.2|30980.1|30960.1|31
1644598970000|2022-02-11 17:02:50|30982.1|30962.1|30981.8|30961.8|30982.2|30962.2|30981|30961|22
1644598980000|2022-02-11 17:03:00|30981.6|30961.6|30982.4|30962.4|30997|30962.8|30980.8|30946.1|25
1644598990000|2022-02-11 17:03:10|30981|30961|30980.3|30960.3|30982.5|30962.5|30977.8|30957.8|34
1644599000000|2022-02-11 17:03:20|30980.4|30960.4|30981.9|30961.9|30982.8|30962.8|30979.6|30959.6|26
1644599010000|2022-02-11 17:03:30|30981.6|30961.6|30981.7|30961.7|30996.4|30963.1|30980.9|30945.9|31
1644599020000|2022-02-11 17:03:40|30982.3|30962.3|30981|30961|30984.9|30964.9|30979.7|30959.7|38
1644599030000|2022-02-11 17:03:50|30980.1|30960.1|30984.5|30964.5|30985.8|30965.8|30980.1|30960.1|34
1644599040000|2022-02-11 17:04:00|30983.4|30963.4|30984.9|30964.9|30985.5|30965.5|30982.2|30962.2|28
1644599050000|2022-02-11 17:04:10|30985.2|30965.2|30984.8|30964.8|30986.5|30966.5|30983.7|30963.7|31
1644599060000|2022-02-11 17:04:20|30999.6|30949.6|30999.9|30949.9|30999.9|30965.9|30983|30947.9|37
1644599070000|2022-02-11 17:04:30|31000.3|30950.3|30999.6|30949.6|31003|30965.7|30983.8|30948|38
1644599080000|2022-02-11 17:04:40|31000.2|30950.2|31003|30953|31004.8|30954.8|31000.2|30950.2|29
1644599090000|2022-02-11 17:04:50|31002.7|30952.7|31006|30956|31006|30967.3|30986.8|30949.6|33
1644599100000|2022-02-11 17:05:00|31007.2|30957.2|31002.8|30952.8|31007.2|30957.2|31000.5|30950.5|34
1644599110000|2022-02-11 17:05:10|31001.7|30951.7|31000|30950|31003|30966.2|30984.5|30950|30
1644599120000|2022-02-11 17:05:20|31001.4|30951.4|31002.1|30952.1|31002.5|30971|30985.9|30951.4|24
1644599130000|2022-02-11 17:05:30|30990|30970|31005.2|30955.2|31008.2|30971.6|30988|30953|34
1644599140000|2022-02-11 17:05:40|31004.8|30954.8|30988.1|30968.1|31007|30969.4|30984.8|30954.4|25
1644599150000|2022-02-11 17:05:50|30988|30968|30988|30968|30988.5|30968.5|30987.5|30967.5|22
1644599160000|2022-02-11 17:06:00|30987.9|30967.9|30987.6|30967.6|30988.3|30968.3|30986.8|30966.8|20
1644599170000|2022-02-11 17:06:10|30988|30968|30988.8|30968.8|30990.1|30970.1|30985.9|30965.9|30
1644599180000|2022-02-11 17:06:20|30987.3|30967.3|30989.9|30969.9|30990.2|30970.2|30987.3|30967.3|39
1644599190000|2022-02-11 17:06:30|30990.2|30970.2|30989.2|30969.2|30992.2|30972.2|30987.3|30967.3|31
1644599200000|2022-02-11 17:06:40|30988.8|30968.8|30986.5|30966.5|30990.4|30970.4|30986.5|30966.5|20
1644599210000|2022-02-11 17:06:50|30987.4|30967.4|30987.5|30967.5|30990.2|30970.2|30986|30966|30
1644599220000|2022-02-11 17:07:00|30987.4|30967.4|30987.9|30967.9|30992.3|30972.3|30985.9|30965.9|38
1644599230000|2022-02-11 17:07:10|30986.2|30966.2|30984.3|30964.3|31000.9|30967.2|30983.8|30947.5|31
1644599240000|2022-02-11 17:07:20|30984.6|30964.6|30988.4|30968.4|30989.4|30969.4|30984.5|30964.5|31
1644599250000|2022-02-11 17:07:30|30988.9|30968.9|30988.4|30968.4|31002.3|30969.8|30986.7|30950.3|30
1644599260000|2022-02-11 17:07:40|30987.1|30967.1|30987.8|30967.8|30988.7|30968.7|30986.2|30966.2|33
1644599270000|2022-02-11 17:07:50|30987.9|30967.9|30985.9|30965.9|30988.9|30968.9|30985.9|30965.9|24
1644599280000|2022-02-11 17:08:00|30986|30966|30987.3|30967.3|30987.7|30967.7|30986|30966|19
1644599290000|2022-02-11 17:08:10|30987.8|30967.8|30986.6|30966.6|30987.8|30967.8|30984.4|30964.4|21
1644599300000|2022-02-11 17:08:20|30986.9|30966.9|30985.3|30965.3|30987.1|30967.1|30985.1|30965.1|19
1644599310000|2022-02-11 17:08:30|30985.1|30965.1|30984.3|30964.3|30985.5|30965.5|30984.3|30964.3|23
1644599320000|2022-02-11 17:08:40|30984.8|30964.8|30986.9|30966.9|30987|30967|30983.5|30963.5|19
1644599330000|2022-02-11 17:08:50|30986.3|30966.3|30985.6|30965.6|30987.5|30967.5|30984.7|30964.7|27
1644599340000|2022-02-11 17:09:00|30986.2|30966.2|30985.1|30965.1|30986.2|30966.2|30984.2|30964.2|24
1644599350000|2022-02-11 17:09:10|30984.7|30964.7|30982.4|30962.4|30984.8|30964.8|30979|30959|26
1644599360000|2022-02-11 17:09:20|30982.6|30962.6|30981.9|30961.9|30982.6|30962.6|30980.5|30960.5|21
1644599370000|2022-02-11 17:09:30|30982|30962|30981.1|30961.1|30982.1|30962.1|30980.4|30960.4|23
1644599380000|2022-02-11 17:09:40|30982.4|30962.4|30980.3|30960.3|30982.4|30962.4|30978.6|30958.6|32
1644599390000|2022-02-11 17:09:50|30980.7|30960.7|30983|30963|30984.5|30964.5|30979.9|30959.9|26
1644599400000|2022-02-11 17:10:00|30983.2|30963.2|30982.2|30962.2|30983.8|30963.8|30981.3|30961.3|32
1644599410000|2022-02-11 17:10:10|30982.1|30962.1|30980.8|30960.8|30982.6|30962.6|30980.3|30960.3|31
1644599420000|2022-02-11 17:10:20|30980.7|30960.7|30980.9|30960.9|30982.3|30962.3|30980.5|30960.5|21
1644599430000|2022-02-11 17:10:30|30980.8|30960.8|30981|30961|30981.8|30961.8|30979.5|30959.5|19
1644599440000|2022-02-11 17:10:40|30981.8|30961.8|30980.2|30960.2|30981.8|30961.8|30978.6|30958.6|20
1644599450000|2022-02-11 17:10:50|30979.3|30959.3|30979.2|30959.2|30980.9|30960.9|30978.7|30958.7|18
1644599460000|2022-02-11 17:11:00|30979.5|30959.5|30979.8|30959.8|30993.9|30959.8|30975.7|30941.8|26
1644599470000|2022-02-11 17:11:10|30978.9|30958.9|30977.6|30957.6|30978.9|30958.9|30976.5|30956.5|20
1644599480000|2022-02-11 17:11:20|30977.9|30957.9|30974.5|30954.5|30978.4|30958.4|30974.1|30954.1|18
1644599490000|2022-02-11 17:11:30|30974.6|30954.6|30976.3|30956.3|30977.7|30957.7|30973.6|30953.6|22
1644599500000|2022-02-11 17:11:40|30977.5|30957.5|30974.7|30954.7|30978.4|30958.4|30972.3|30952.3|26
1644599510000|2022-02-11 17:11:50|30976.5|30956.5|30976.2|30956.2|30977.8|30957.8|30973|30953|18
1644599520000|2022-02-11 17:12:00|30976.1|30956.1|30974.4|30954.4|30976.1|30956.1|30970.7|30950.7|26
1644599530000|2022-02-11 17:12:10|30974.8|30954.8|30971.2|30951.2|30974.8|30954.8|30969.3|30949.3|29
1644599540000|2022-02-11 17:12:20|30971.4|30951.4|30971.5|30951.5|30972.9|30952.9|30969|30949|36
1644599550000|2022-02-11 17:12:30|30972.2|30952.2|30969.8|30949.8|30973.3|30953.3|30968.3|30948.3|34
1644599560000|2022-02-11 17:12:40|30969.3|30949.3|30967.8|30947.8|30970|30950|30966|30946|34
1644599570000|2022-02-11 17:12:50|30970.1|30950.1|30967.7|30947.7|30970.1|30950.1|30966.8|30946.8|22
1644599580000|2022-02-11 17:13:00|30967.5|30947.5|30967.5|30947.5|30968.5|30948.5|30966.7|30946.7|24
1644599590000|2022-02-11 17:13:10|30967|30947|30969.9|30949.9|30970.3|30950.3|30966.8|30946.8|25
1644599600000|2022-02-11 17:13:20|30969.3|30949.3|30969.2|30949.2|30972|30952|30967.6|30947.6|35
1644599610000|2022-02-11 17:13:30|30968.8|30948.8|30969|30949|30969.4|30949.4|30967.5|30947.5|19
1644599620000|2022-02-11 17:13:40|30968.7|30948.7|30971.6|30951.6|30972.6|30952.6|30968.4|30948.4|32
1644599630000|2022-02-11 17:13:50|30971.9|30951.9|30975.2|30955.2|30975.2|30955.2|30969.5|30949.5|31
1644599640000|2022-02-11 17:14:00|30970.6|30950.6|30968.2|30948.2|30972.3|30952.3|30967.3|30947.3|34
1644599650000|2022-02-11 17:14:10|30969.4|30949.4|30971.4|30951.4|30973.4|30953.4|30966.7|30946.7|37
1644599660000|2022-02-11 17:14:20|30969.2|30949.2|30969.7|30949.7|30972.7|30952.7|30969.2|30949.2|34
1644599670000|2022-02-11 17:14:30|30970.1|30950.1|30969.1|30949.1|30971.3|30951.3|30965.6|30945.6|34
1644599680000|2022-02-11 17:14:40|30967.8|30947.8|30984.3|30934.3|30984.7|30951.3|30966.5|30934.3|30
1644599690000|2022-02-11 17:14:50|30983.6|30933.6|30971.3|30951.3|30985.9|30954.2|30968.2|30933.6|36
1644599700000|2022-02-11 17:15:00|30971.1|30951.1|30972.1|30952.1|30973.6|30953.6|30968.8|30948.8|38
1644599710000|2022-02-11 17:15:10|30973.8|30953.8|30973.4|30953.4|30978.8|30958.8|30971.1|30951.1|38
1644599720000|2022-02-11 17:15:20|30971.9|30951.9|30974.4|30954.4|30974.9|30954.9|30967.3|30947.3|38
1644599730000|2022-02-11 17:15:30|30973.2|30953.2|30973.1|30953.1|30973.8|30953.8|30968.4|30948.4|33
1644599740000|2022-02-11 17:15:40|30972.1|30952.1|30973.1|30953.1|30974.3|30954.3|30966.8|30946.8|34
1644599750000|2022-02-11 17:15:50|30973.6|30953.6|30970.3|30950.3|30973.6|30953.6|30968.2|30948.2|36
1644599760000|2022-02-11 17:16:00|30973.7|30953.7|30974.8|30954.8|30976.5|30956.5|30970.6|30950.6|38
1644599770000|2022-02-11 17:16:10|30974.9|30954.9|30973|30953|30976.8|30956.8|30969.6|30949.6|39
1644599780000|2022-02-11 17:16:20|30972.9|30952.9|30974.9|30954.9|30977.4|30957.4|30971.9|30951.9|32
1644599790000|2022-02-11 17:16:30|30974.2|30954.2|30973.8|30953.8|30977.1|30957.1|30972.9|30952.9|32
1644599800000|2022-02-11 17:16:40|30974.7|30954.7|30972.4|30952.4|30976|30956|30970.2|30950.2|33
1644599810000|2022-02-11 17:16:50|30973.2|30953.2|30976.2|30956.2|30977.2|30957.2|30971.1|30951.1|31
1644599820000|2022-02-11 17:17:00|30975.9|30955.9|30979.1|30959.1|30979.1|30959.1|30975|30955|25
1644599830000|2022-02-11 17:17:10|30978.6|30958.6|30978.2|30958.2|30979.8|30959.8|30973|30953|29
1644599840000|2022-02-11 17:17:20|30977.9|30957.9|30978|30958|30990.2|30958.7|30972.6|30940.2|30
1644599850000|2022-02-11 17:17:30|30975.2|30955.2|30976.2|30956.2|30977.9|30957.9|30973.8|30953.8|32
1644599860000|2022-02-11 17:17:40|30976.4|30956.4|30973.8|30953.8|30976.4|30956.4|30972.4|30952.4|22
1644599870000|2022-02-11 17:17:50|30972.9|30952.9|30972.4|30952.4|30975.1|30955.1|30972.4|30952.4|15
1644599880000|2022-02-11 17:18:00|30972|30952|30976.7|30956.7|30976.7|30956.7|30972|30952|16
1644599890000|2022-02-11 17:18:10|30976.3|30956.3|30972.1|30952.1|30976.6|30956.6|30971.7|30951.7|20
1644599900000|2022-02-11 17:18:20|30973.1|30953.1|30976.9|30956.9|30977.8|30957.8|30972.5|30952.5|34
1644599910000|2022-02-11 17:18:30|30975.8|30955.8|30980.8|30960.8|30982.5|30962.5|30973.3|30953.3|37
1644599920000|2022-02-11 17:18:40|30980.5|30960.5|30980.6|30960.6|30983.2|30963.2|30975.1|30955.1|38
1644599930000|2022-02-11 17:18:50|30980.5|30960.5|30982.2|30962.2|30982.5|30962.5|30974|30954|35
1644599940000|2022-02-11 17:19:00|30981.3|30961.3|30980|30960|30983.4|30963.4|30978.7|30958.7|31
1644599950000|2022-02-11 17:19:10|30980.3|30960.3|30979.1|30959.1|30981.5|30961.5|30972.2|30952.2|26
1644599960000|2022-02-11 17:19:20|30978.2|30958.2|30974.9|30954.9|30980.4|30960.4|30973.9|30953.9|26
1644599970000|2022-02-11 17:19:30|30975.3|30955.3|30977.4|30957.4|30978.4|30958.4|30975.3|30955.3|32
1644599980000|2022-02-11 17:19:40|30976.5|30956.5|30977.3|30957.3|30979.5|30959.5|30975.1|30955.1|33
1644599990000|2022-02-11 17:19:50|30978|30958|30977.8|30957.8|30980.1|30960.1|30975.3|30955.3|35
1644600000000|2022-02-11 17:20:00|30977.9|30957.9|30980.8|30960.8|30982.2|30962.2|30975.8|30955.8|37
1644600010000|2022-02-11 17:20:10|30982.5|30962.5|30981.6|30961.6|30984.1|30964.1|30977.9|30957.9|24
1644600020000|2022-02-11 17:20:20|30981.3|30961.3|30980.5|30960.5|30981.7|30961.7|30977.9|30957.9|24
1644600030000|2022-02-11 17:20:30|30979.8|30959.8|30981|30961|30981|30961|30975|30955|36
1644600040000|2022-02-11 17:20:40|30980.1|30960.1|30978.6|30958.6|30981.1|30961.1|30976.2|30956.2|30
1644600050000|2022-02-11 17:20:50|30978.9|30958.9|30980.2|30960.2|30982.4|30962.4|30976.9|30956.9|37
1644600060000|2022-02-11 17:21:00|30981|30961|30982.2|30962.2|30983|30963|30975.7|30955.7|38
1644600070000|2022-02-11 17:21:10|30982.1|30962.1|30984.6|30964.6|30985.9|30965.9|30982.1|30962.1|36
1644600080000|2022-02-11 17:21:20|30984.5|30964.5|30983.8|30963.8|30985.9|30965.9|30983.1|30963.1|32
1644600090000|2022-02-11 17:21:30|30984.1|30964.1|30984.4|30964.4|30987|30967|30983.4|30963.4|38
1644600100000|2022-02-11 17:21:40|30985.2|30965.2|30988.4|30968.4|30989.8|30969.8|30983.4|30963.4|38
1644600110000|2022-02-11 17:21:50|30990.1|30970.1|30988.1|30968.1|30990.9|30970.9|30986.8|30966.8|32
1644600120000|2022-02-11 17:22:00|30988.4|30968.4|30987.4|30967.4|30989|30969|30985.3|30965.3|34
1644600130000|2022-02-11 17:22:10|30988.8|30968.8|30990.4|30970.4|30990.4|30970.4|30985.8|30965.8|29
1644600140000|2022-02-11 17:22:20|30989.9|30969.9|30995|30975|30995|30975|30989.1|30969.1|36
1644600150000|2022-02-11 17:22:30|30993.8|30973.8|30993.9|30973.9|30998|30978|30993.7|30973.7|27
1644600160000|2022-02-11 17:22:40|30994|30974|30996.3|30976.3|30997.1|30977.1|30993.3|30973.3|32
1644600170000|2022-02-11 17:22:50|30995.7|30975.7|30994.9|30974.9|30997.4|30977.4|30993.8|30973.8|23
1644600180000|2022-02-11 17:23:00|30994.7|30974.7|30994.2|30974.2|30996.6|30976.6|30993.9|30973.9|34
1644600190000|2022-02-11 17:23:10|30994.8|30974.8|30993.1|30973.1|30996.1|30976.1|30992.4|30972.4|29
1644600200000|2022-02-11 17:23:20|30993.2|30973.2|30993.4|30973.4|30997.7|30977.7|30993|30973|22
1644600210000|2022-02-11 17:23:30|30995.5|30975.5|30994.7|30974.7|30996.1|30976.1|30992.6|30972.6|32
1644600220000|2022-02-11 17:23:40|30994.8|30974.8|30997.4|30977.4|30998.1|30978.1|30993.8|30973.8|34
1644600230000|2022-02-11 17:23:50|30996.8|30976.8|30999.6|30979.6|30999.8|30979.8|30996|30976|34
1644600240000|2022-02-11 17:24:00|30999.2|30979.2|31012.9|30962.9|31012.9|30979.4|30994.7|30962.1|35
1644600250000|2022-02-11 17:24:10|31013.5|30963.5|30993.6|30973.6|31013.5|30979.5|30993|30960.5|26
1644600260000|2022-02-11 17:24:20|30993.7|30973.7|30994.1|30974.1|30994.6|30974.6|30993.7|30973.7|9
1644600270000|2022-02-11 17:24:30|30994.2|30974.2|30995.7|30975.7|30996.5|30976.5|30992.7|30972.7|26
1644600280000|2022-02-11 17:24:40|30995.9|30975.9|30995.6|30975.6|30996.4|30976.4|30995|30975|16
1644600290000|2022-02-11 17:24:50|30995.5|30975.5|30996.5|30976.5|30996.9|30976.9|30995.5|30975.5|16
1644600300000|2022-02-11 17:25:00|30996.4|30976.4|30996.8|30976.8|30996.8|30976.8|30994.1|30974.1|24
1644600310000|2022-02-11 17:25:10|30996.4|30976.4|30993.5|30973.5|30996.4|30976.4|30993.4|30973.4|31
1644600320000|2022-02-11 17:25:20|30993.6|30973.6|30996.7|30976.7|30996.9|30976.9|30993.3|30973.3|30
1644600330000|2022-02-11 17:25:30|30996.4|30976.4|30998|30978|30998|30978|30996.4|30976.4|17
1644600340000|2022-02-11 17:25:40|30997.6|30977.6|30996.6|30976.6|30998.1|30978.1|30995.4|30975.4|18
1644600350000|2022-02-11 17:25:50|30996.7|30976.7|30996.4|30976.4|30998.1|30978.1|30996.2|30976.2|25
1644600360000|2022-02-11 17:26:00|30996.6|30976.6|30996.3|30976.3|30997.8|30977.8|30994.7|30974.7|30
1644600370000|2022-02-11 17:26:10|30997.2|30977.2|30998.4|30978.4|30999.1|30979.1|30996.2|30976.2|22
1644600380000|2022-02-11 17:26:20|30997.4|30977.4|30997.4|30977.4|30997.5|30977.5|30994.1|30974.1|24
1644600390000|2022-02-11 17:26:30|30997.6|30977.6|30997.5|30977.5|30998.2|30978.2|30995.3|30975.3|30
1644600400000|2022-02-11 17:26:40|30997.9|30977.9|30997.6|30977.6|30998.3|30978.3|30997.4|30977.4|10
1644600410000|2022-02-11 17:26:50|30997.5|30977.5|30995.9|30975.9|30999.3|30979.3|30995.6|30975.6|17
1644600420000|2022-02-11 17:27:00|30995.4|30975.4|30995.2|30975.2|31011|30976.1|30994.7|30959.8|19
1644600430000|2022-02-11 17:27:10|30995.1|30975.1|30995.7|30975.7|30996.5|30976.5|30994.4|30974.4|22
1644600440000|2022-02-11 17:27:20|30996|30976|30995.7|30975.7|30997.6|30977.6|30995.1|30975.1|30
1644600450000|2022-02-11 17:27:30|30997.1|30977.1|30999.3|30979.3|30999.7|30979.7|30996.7|30976.7|38
1644600460000|2022-02-11 17:27:40|30999.7|30979.7|30998.4|30978.4|31000.4|30980.4|30996.6|30976.6|37
1644600470000|2022-02-11 17:27:50|30998.3|30978.3|30999|30979|31000.1|30980.1|30996.6|30976.6|35
1644600480000|2022-02-11 17:28:00|30999.4|30979.4|30998.1|30978.1|31013.5|30981.5|30995.8|30963.5|38
1644600490000|2022-02-11 17:28:10|30998.5|30978.5|30997.9|30977.9|31000.5|30980.5|30996.5|30976.5|37
1644600500000|2022-02-11 17:28:20|30998.3|30978.3|30999.1|30979.1|31014.1|30980.1|30995.9|30962.9|27
1644600510000|2022-02-11 17:28:30|30999.9|30979.9|30994.8|30974.8|30999.9|30979.9|30992|30972|36
1644600520000|2022-02-11 17:28:40|30994|30974|30990.6|30970.6|30996.1|30976.1|30990|30970|38
1644600530000|2022-02-11 17:28:50|30990.9|30970.9|30989.7|30969.7|30993.6|30973.6|30989.4|30969.4|38
1644600540000|2022-02-11 17:29:00|30988.4|30968.4|30990|30970|30992.7|30972.7|30988.1|30968.1|39
1644600550000|2022-02-11 17:29:10|30990.6|30970.6|30989.6|30969.6|31004.3|30970.6|30985.2|30952.6|36
1644600560000|2022-02-11 17:29:20|30989.5|30969.5|30987.2|30967.2|30991.4|30971.4|30986.3|30966.3|29
1644600570000|2022-02-11 17:29:30|30987.5|30967.5|30987.2|30967.2|30989.6|30969.6|30984.8|30964.8|35
1644600580000|2022-02-11 17:29:40|30987.4|30967.4|30984.9|30964.9|30989|30969|30984.5|30964.5|32
1644600590000|2022-02-11 17:29:50|30984.4|30964.4|30985.5|30965.5|30989.2|30969.2|30983.5|30963.5|39
1644600600000|2022-02-11 17:30:00|30984.9|30964.9|30989.2|30969.2|30990.3|30970.3|30984.9|30964.9|37
1644600610000|2022-02-11 17:30:10|30989.4|30969.4|30988.4|30968.4|30991.5|30971.5|30986.7|30966.7|37
1644600620000|2022-02-11 17:30:20|30990|30970|30987.8|30967.8|30990.4|30970.4|30985.3|30965.3|34
1644600630000|2022-02-11 17:30:30|30987|30967|30988.1|30968.1|31000.4|30968.5|30986.6|30948.5|21
1644600640000|2022-02-11 17:30:40|30986.4|30966.4|30986.3|30966.3|31001.5|30967.8|30984.1|30950.4|28
1644600650000|2022-02-11 17:30:50|30986.2|30966.2|30999.9|30949.9|30999.9|30966.5|30984.1|30948|29
1644600660000|2022-02-11 17:31:00|30999.7|30949.7|30985.1|30965.1|30999.7|30966.8|30983.5|30949.7|32
1644600670000|2022-02-11 17:31:10|30984.9|30964.9|30987.6|30967.6|30987.9|30967.9|30984.6|30964.6|16
1644600680000|2022-02-11 17:31:20|30986.9|30966.9|30986.5|30966.5|30987.4|30967.4|30984.6|30964.6|19
1644600690000|2022-02-11 17:31:30|30986.9|30966.9|30986.6|30966.6|30989.3|30969.3|30984.7|30964.7|25
1644600700000|2022-02-11 17:31:40|30988.9|30968.9|30988.2|30968.2|30988.9|30968.9|30985.3|30965.3|18
1644600710000|2022-02-11 17:31:50|30988.7|30968.7|30988.5|30968.5|30989.1|30969.1|30988.2|30968.2|17
1644600720000|2022-02-11 17:32:00|30986.8|30966.8|30991.1|30971.1|30991.8|30971.8|30986.8|30966.8|33
1644600730000|2022-02-11 17:32:10|30991.3|30971.3|30994.7|30974.7|30998.1|30978.1|30990.3|30970.3|33
1644600740000|2022-02-11 17:32:20|30994.9|30974.9|30997.2|30977.2|30997.2|30977.2|30994.1|30974.1|20
1644600750000|2022-02-11 17:32:30|30997.1|30977.1|30995.8|30975.8|30997.2|30977.2|30995.7|30975.7|12
1644600760000|2022-02-11 17:32:40|30995.6|30975.6|30996|30976|30996.7|30976.7|30995.6|30975.6|17
1644600770000|2022-02-11 17:32:50|30995.7|30975.7|30996.4|30976.4|30997.2|30977.2|30995.7|30975.7|9
1644600780000|2022-02-11 17:33:00|30996.3|30976.3|30993.9|30973.9|31011|30977.7|30991.3|30960.4|31
1644600790000|2022-02-11 17:33:10|30994.1|30974.1|30995.1|30975.1|30995.7|30975.7|30994.1|30974.1|16
1644600800000|2022-02-11 17:33:20|30995.2|30975.2|30995.2|30975.2|30996.1|30976.1|30994.7|30974.7|20
1644600810000|2022-02-11 17:33:30|30995.9|30975.9|30995.5|30975.5|30996.6|30976.6|30995.4|30975.4|11
1644600820000|2022-02-11 17:33:40|30996|30976|30990.3|30970.3|30996.1|30976.1|30989.4|30969.4|23
1644600830000|2022-02-11 17:33:50|30990.2|30970.2|30990.9|30970.9|30992.9|30972.9|30989.5|30969.5|27
1644600840000|2022-02-11 17:34:00|30991.7|30971.7|30991.9|30971.9|30993.9|30973.9|30991.1|30971.1|27
1644600850000|2022-02-11 17:34:10|30992.5|30972.5|30992.9|30972.9|30995.2|30975.2|30989.9|30969.9|39
1644600860000|2022-02-11 17:34:20|30993.4|30973.4|30992.7|30972.7|30996|30976|30991.9|30971.9|40
1644600870000|2022-02-11 17:34:30|30993.5|30973.5|30994.1|30974.1|30996|30976|30991.7|30971.7|38
1644600880000|2022-02-11 17:34:40|30994.5|30974.5|30993.3|30973.3|30995.7|30975.7|30992.3|30972.3|36
1644600890000|2022-02-11 17:34:50|30993.9|30973.9|30994.6|30974.6|30995.4|30975.4|30991.9|30971.9|30
1644600900000|2022-02-11 17:35:00|30994.9|30974.9|30991.8|30971.8|30995.4|30975.4|30990.4|30970.4|29
1644600910000|2022-02-11 17:35:10|30990.9|30970.9|30994.7|30974.7|30994.7|30974.7|30990.9|30970.9|25
1644600920000|2022-02-11 17:35:20|30994.8|30974.8|30994.7|30974.7|30995.8|30975.8|30991.3|30971.3|34
1644600930000|2022-02-11 17:35:30|30994.4|30974.4|30993.3|30973.3|30996.2|30976.2|30991.2|30971.2|35
1644600940000|2022-02-11 17:35:40|30994.8|30974.8|30995|30975|30997.6|30977.6|30993.3|30973.3|36
1644600950000|2022-02-11 17:35:50|30994.7|30974.7|30994.8|30974.8|30996.8|30976.8|30992.4|30972.4|39
1644600960000|2022-02-11 17:36:00|30994.6|30974.6|30996.4|30976.4|30998.6|30978.6|30994.6|30974.6|36
1644600970000|2022-02-11 17:36:10|30997.3|30977.3|30992.9|30972.9|30998.4|30978.4|30992.9|30972.9|38
1644600980000|2022-02-11 17:36:20|30990.3|30970.3|30992.8|30972.8|30996.4|30976.4|30990.3|30970.3|40
1644600990000|2022-02-11 17:36:30|30992.6|30972.6|30995.6|30975.6|30996.7|30976.7|30991.9|30971.9|35
1644601000000|2022-02-11 17:36:40|30995.7|30975.7|30992.8|30972.8|30996.7|30976.7|30992.5|30972.5|25
1644601010000|2022-02-11 17:36:50|30993.3|30973.3|30990.1|30970.1|30995|30975|30990.1|30970.1|24
1644601020000|2022-02-11 17:37:00|30991.3|30971.3|30992.9|30972.9|30993.2|30973.2|30991.2|30971.2|22
1644601030000|2022-02-11 17:37:10|30992.8|30972.8|30991.3|30971.3|30993|30973|30990|30970|25
1644601040000|2022-02-11 17:37:20|30991.2|30971.2|30991.3|30971.3|30995.4|30975.4|30990.1|30970.1|39
1644601050000|2022-02-11 17:37:30|30991.9|30971.9|30992.5|30972.5|30994.8|30974.8|30990.6|30970.6|36
1644601060000|2022-02-11 17:37:40|30993.6|30973.6|30991.3|30971.3|30993.6|30973.6|30989.9|30969.9|38
1644601070000|2022-02-11 17:37:50|30991.6|30971.6|30994.3|30974.3|30994.3|30974.3|30991|30971|27
1644601080000|2022-02-11 17:38:00|30993.7|30973.7|30995.4|30975.4|30999.9|30979.9|30993|30973|34
1644601090000|2022-02-11 17:38:10|30996.9|30976.9|30997.3|30977.3|31002.1|30982.1|30994.9|30974.9|36
1644601100000|2022-02-11 17:38:20|30997.9|30977.9|30999.5|30979.5|31003.6|30983.6|30997.7|30977.7|36
1644601110000|2022-02-11 17:38:30|30997.8|30977.8|30998|30978|30999.6|30979.6|30997.3|30977.3|37
1644601120000|2022-02-11 17:38:40|30998.1|30978.1|31014.7|30964.7|31015.3|30979.6|30997.6|30963.3|34
1644601130000|2022-02-11 17:38:50|31014.3|30964.3|31015.6|30965.6|31015.9|30965.9|31014.3|30964.3|16
1644601140000|2022-02-11 17:39:00|30998.7|30978.7|30999.6|30979.6|31002|30982|30998.1|30978.1|28
1644601150000|2022-02-11 17:39:10|30999.9|30979.9|30998.9|30978.9|31014.7|30979.9|30996.8|30961.9|35
1644601160000|2022-02-11 17:39:20|30998.5|30978.5|30997.6|30977.6|30999.5|30979.5|30995.6|30975.6|34
1644601170000|2022-02-11 17:39:30|30997.9|30977.9|30997.3|30977.3|31012.9|30980.9|30996.2|30962.9|36
1644601180000|2022-02-11 17:39:40|30997|30977|30997.2|30977.2|30999.3|30979.3|30995.9|30975.9|36
1644601190000|2022-02-11 17:39:50|30996.6|30976.6|30997.6|30977.6|31000.4|30980.4|30996.6|30976.6|30
1644601200000|2022-02-11 17:40:00|30998.5|30978.5|30996.7|30976.7|31014.9|30980.8|30996.1|30964.4|37
1644601210000|2022-02-11 17:40:10|30996.8|30976.8|30995.1|30975.1|31013|30981.4|30993.3|30962.1|30
1644601220000|2022-02-11 17:40:20|30993.2|30973.2|30992.8|30972.8|30994.5|30974.5|30989.4|30969.4|34
1644601230000|2022-02-11 17:40:30|30991.5|30971.5|30992.6|30972.6|30994|30974|30991.5|30971.5|35
1644601240000|2022-02-11 17:40:40|30993.2|30973.2|30994.1|30974.1|31008.6|30974.8|30993.2|30958.6|26
1644601250000|2022-02-11 17:40:50|30995.8|30975.8|30996.2|30976.2|30997.7|30977.7|30993.7|30973.7|35
1644601260000|2022-02-11 17:41:00|30996.6|30976.6|30999.4|30979.4|31001.4|30981.4|30996.5|30976.5|34
1644601270000|2022-02-11 17:41:10|30998.8|30978.8|31000.8|30980.8|31000.8|30980.8|30998.4|30978.4|38
1644601280000|2022-02-11 17:41:20|31000.3|30980.3|30999.3|30979.3|31001.6|30981.6|30998.2|30978.2|30
1644601290000|2022-02-11 17:41:30|30998.1|30978.1|31000.7|30980.7|31001.2|30981.2|30996.9|30976.9|31
1644601300000|2022-02-11 17:41:40|31001.1|30981.1|30998.7|30978.7|31001.5|30981.5|30997.9|30977.9|22
1644601310000|2022-02-11 17:41:50|30998.6|30978.6|30999.5|30979.5|31000.8|30980.8|30998.2|30978.2|25
1644601320000|2022-02-11 17:42:00|30999.2|30979.2|30999.1|30979.1|31000.6|30980.6|30998.2|30978.2|25
1644601330000|2022-02-11 17:42:10|30999.6|30979.6|30999.8|30979.8|31015.4|30981|30997.4|30964.1|32
1644601340000|2022-02-11 17:42:20|30999.5|30979.5|30999.2|30979.2|30999.9|30979.9|30998.2|30978.2|32
1644601350000|2022-02-11 17:42:30|30999|30979|30997.7|30977.7|30999.4|30979.4|30997.5|30977.5|16
1644601360000|2022-02-11 17:42:40|30997.6|30977.6|31015.2|30965.2|31016.1|30983.3|30997.6|30963.1|35
1644601370000|2022-02-11 17:42:50|31015|30965|31000|30980|31016.8|30982|30998.1|30965|33
1644601380000|2022-02-11 17:43:00|30999.7|30979.7|31000.5|30980.5|31000.9|30980.9|30999.7|30979.7|24
1644601390000|2022-02-11 17:43:10|31000.3|30980.3|30998.7|30978.7|31013.5|30980.6|30997.7|30963.5|28
1644601400000|2022-02-11 17:43:20|30999.5|30979.5|30997.7|30977.7|31014.9|30980.5|30997.5|30964|34
1644601410000|2022-02-11 17:43:30|30996.6|30976.6|30998.5|30978.5|30999.3|30979.3|30996.6|30976.6|29
1644601420000|2022-02-11 17:43:40|30998.9|30978.9|30997.9|30977.9|30999.3|30979.3|30996.3|30976.3|32
1644601430000|2022-02-11 17:43:50|30999.9|30979.9|30997.9|30977.9|31015|30979.9|30997.1|30964|24
1644601440000|2022-02-11 17:44:00|30998.1|30978.1|30995.7|30975.7|31011.9|30978.1|30994.7|30961.2|32
1644601450000|2022-02-11 17:44:10|30995.8|30975.8|31010.3|30960.3|31011.4|30977.2|30994.4|30958.8|30
1644601460000|2022-02-11 17:44:20|31010.5|30960.5|30993.9|30973.9|31011.3|30976|30993.4|30960.5|28
1644601470000|2022-02-11 17:44:30|30993.7|30973.7|30992.2|30972.2|31007.4|30975.1|30992.2|30957.4|32
1644601480000|2022-02-11 17:44:40|30992.4|30972.4|30993.2|30973.2|30993.6|30973.6|30991.3|30971.3|29
1644601490000|2022-02-11 17:44:50|30992.3|30972.3|30992.9|30972.9|30994.1|30974.1|30991.5|30971.5|37
1644601500000|2022-02-11 17:45:00|30992.6|30972.6|30993.3|30973.3|31008.1|30974.9|30992.3|30958.1|34
1644601510000|2022-02-11 17:45:10|30993.4|30973.4|30993.1|30973.1|30994.2|30974.2|30991.3|30971.3|38
1644601520000|2022-02-11 17:45:20|30993.7|30973.7|30990|30970|31009.7|30974.5|30989.3|30959.7|36
1644601530000|2022-02-11 17:45:30|30989.6|30969.6|30991.6|30971.6|30993.6|30973.6|30987.8|30967.8|31
1644601540000|2022-02-11 17:45:40|30992.1|30972.1|30993.2|30973.2|30996.9|30976.9|30992.1|30972.1|37
1644601550000|2022-02-11 17:45:50|30993.6|30973.6|30992.7|30972.7|30993.6|30973.6|30991.7|30971.7|17
1644601560000|2022-02-11 17:46:00|30992.1|30972.1|30999.9|30979.9|30999.9|30979.9|30990.8|30970.8|37
1644601570000|2022-02-11 17:46:10|30998.2|30978.2|30998.8|30978.8|31008.7|30978.9|30993.5|30958.7|40
1644601580000|2022-02-11 17:46:20|30995.7|30975.7|30997.5|30977.5|31003.4|30983.4|30992.6|30972.6|37
1644601590000|2022-02-11 17:46:30|30997.9|30977.9|30999.6|30979.6|31000.7|30980.7|30994.8|30974.8|36
1644601600000|2022-02-11 17:46:40|31001.2|30981.2|30998.9|30978.9|31001.2|30981.2|30996.6|30976.6|37
1644601610000|2022-02-11 17:46:50|30999.3|30979.3|30999.9|30979.9|31003.6|30983.6|30998.3|30978.3|39
1644601620000|2022-02-11 17:47:00|31001.2|30981.2|31003.4|30983.4|31007|30987|30999.5|30979.5|37
1644601630000|2022-02-11 17:47:10|31002.9|30982.9|31002.7|30982.7|31006.5|30986.5|30999.9|30979.9|34
1644601640000|2022-02-11 17:47:20|31001|30981|30999.3|30979.3|31002.6|30982.6|30997.7|30977.7|36
1644601650000|2022-02-11 17:47:30|31000.3|30980.3|30999.5|30979.5|31005.3|30985.3|30999|30979|27
1644601660000|2022-02-11 17:47:40|30999.1|30979.1|30997.2|30977.2|31003.3|30983.3|30995.5|30975.5|31
1644601670000|2022-02-11 17:47:50|30997.1|30977.1|31002.1|30982.1|31006.7|30986.7|30997.1|30977.1|38
1644601680000|2022-02-11 17:48:00|31002.5|30982.5|31020.4|30970.4|31020.4|30985.7|30999.8|30965.2|34
1644601690000|2022-02-11 17:48:10|31008|30988|31004.5|30984.5|31009|30989|31003.6|30983.6|36
1644601700000|2022-02-11 17:48:20|31002.3|30982.3|31008.6|30988.6|31008.6|30988.6|31000.6|30980.6|33
1644601710000|2022-02-11 17:48:30|31006.7|30986.7|31009.5|30989.5|31009.5|30989.5|31003.9|30983.9|32
1644601720000|2022-02-11 17:48:40|31009.9|30989.9|31010.2|30990.2|31025.9|30992.7|31008.4|30974.5|34
1644601730000|2022-02-11 17:48:50|31008.8|30988.8|31009.3|30989.3|31010.7|30990.7|31004.1|30984.1|36
1644601740000|2022-02-11 17:49:00|31008.2|30988.2|30999.7|30979.7|31010|30990|30998.2|30978.2|36
1644601750000|2022-02-11 17:49:10|30997.9|30977.9|30998.6|30978.6|31002.2|30982.2|30997|30977|38
1644601760000|2022-02-11 17:49:20|30997.5|30977.5|31000.7|30980.7|31000.7|30980.7|30996.3|30976.3|38
1644601770000|2022-02-11 17:49:30|31001.9|30981.9|30998.4|30978.4|31005|30985|30997.4|30977.4|36
1644601780000|2022-02-11 17:49:40|30998.3|30978.3|31000.1|30980.1|31005.6|30985.6|30997.2|30977.2|36
1644601790000|2022-02-11 17:49:50|30999.8|30979.8|30998.4|30978.4|31004.3|30984.3|30998.4|30978.4|39
1644601800000|2022-02-11 17:50:00|31001.3|30981.3|31000.4|30980.4|31005.5|30985.5|30998.9|30978.9|37
1644601810000|2022-02-11 17:50:10|31000.1|30980.1|30998.5|30978.5|31004.4|30984.4|30998.3|30978.3|34
1644601820000|2022-02-11 17:50:20|30998.9|30978.9|31003.4|30983.4|31005.3|30985.3|30997.7|30977.7|38
1644601830000|2022-02-11 17:50:30|31001.9|30981.9|31001.7|30981.7|31004.2|30984.2|30998.1|30978.1|40
1644601840000|2022-02-11 17:50:40|31000|30980|31009.2|30989.2|31011.3|30991.3|31000|30980|38
1644601850000|2022-02-11 17:50:50|31009.8|30989.8|31006|30986|31010|30990|31000.8|30980.8|39
1644601860000|2022-02-11 17:51:00|31007.4|30987.4|31000.9|30980.9|31007.8|30987.8|30998.6|30978.6|39
1644601870000|2022-02-11 17:51:10|30999.3|30979.3|31003.2|30983.2|31004.3|30984.3|30998.6|30978.6|40
1644601880000|2022-02-11 17:51:20|31001.7|30981.7|31003.7|30983.7|31004.8|30984.8|30997.6|30977.6|39
1644601890000|2022-02-11 17:51:30|31002.7|30982.7|31002.7|30982.7|31004.9|30984.9|30996.6|30976.6|36
1644601900000|2022-02-11 17:51:40|31001.8|30981.8|31003.7|30983.7|31005.5|30985.5|30998.5|30978.5|40
1644601910000|2022-02-11 17:51:50|31004.4|30984.4|31004.8|30984.8|31006.3|30986.3|31000.6|30980.6|39
1644601920000|2022-02-11 17:52:00|31004|30984|31003.3|30983.3|31008.8|30988.8|30997.7|30977.7|39
1644601930000|2022-02-11 17:52:10|31004.4|30984.4|30999.9|30979.9|31004.4|30984.4|30996|30976|39
1644601940000|2022-02-11 17:52:20|30997.1|30977.1|31004.9|30984.9|31004.9|30984.9|30995.6|30975.6|37
1644601950000|2022-02-11 17:52:30|31003.7|30983.7|31003|30983|31004.5|30984.5|30998.2|30978.2|38
1644601960000|2022-02-11 17:52:40|31002.2|30982.2|31003.3|30983.3|31008.4|30988.4|30999.6|30979.6|38
1644601970000|2022-02-11 17:52:50|31002.5|30982.5|31000.3|30980.3|31006.2|30986.2|30999|30979|39
1644601980000|2022-02-11 17:53:00|31001|30981|31005.9|30985.9|31005.9|30985.9|30998.5|30978.5|36
1644601990000|2022-02-11 17:53:10|31006.7|30986.7|31002.2|30982.2|31006.9|30986.9|31000.2|30980.2|37
1644602000000|2022-02-11 17:53:20|30999.9|30979.9|31005.1|30985.1|31008.3|30988.3|30999.9|30979.9|38
1644602010000|2022-02-11 17:53:30|31005.3|30985.3|31006.6|30986.6|31007.3|30987.3|30999.6|30979.6|40
1644602020000|2022-02-11 17:53:40|31005.2|30985.2|31006.1|30986.1|31006.9|30986.9|30999|30979|39
1644602030000|2022-02-11 17:53:50|31004.6|30984.6|31004.4|30984.4|31007.7|30987.7|30999.5|30979.5|39
1644602040000|2022-02-11 17:54:00|31004.2|30984.2|31003.5|30983.5|31006.3|30986.3|31000.1|30980.1|40
1644602050000|2022-02-11 17:54:10|31004.1|30984.1|31005.3|30985.3|31007|30987|30999.6|30979.6|38
1644602060000|2022-02-11 17:54:20|31004.1|30984.1|30999.6|30979.6|31007.5|30987.5|30999.6|30979.6|40
1644602070000|2022-02-11 17:54:30|31004.9|30984.9|31006.8|30986.8|31008.4|30988.4|30999.5|30979.5|37
1644602080000|2022-02-11 17:54:40|31008.9|30988.9|31018.5|30968.5|31018.9|30989.1|31001|30966.2|40
1644602090000|2022-02-11 17:54:50|31002.2|30982.2|31002.9|30982.9|31009.4|30989.4|30998.7|30978.7|39
1644602100000|2022-02-11 17:55:00|31001.6|30981.6|31002.6|30982.6|31007.5|30987.5|30999.8|30979.8|40
1644602110000|2022-02-11 17:55:10|31001.7|30981.7|31004.3|30984.3|31005.8|30985.8|30997.6|30977.6|40
1644602120000|2022-02-11 17:55:20|31003.3|30983.3|31001.3|30981.3|31004.5|30984.5|30999.5|30979.5|40
1644602130000|2022-02-11 17:55:30|31003.9|30983.9|31002.4|30982.4|31006.1|30986.1|30998.2|30978.2|39
1644602140000|2022-02-11 17:55:40|31003.9|30983.9|31009.3|30989.3|31011.3|30991.3|31003.9|30983.9|38
1644602150000|2022-02-11 17:55:50|31009.4|30989.4|31009.4|30989.4|31010.5|30990.5|31008.9|30988.9|32
1644602160000|2022-02-11 17:56:00|31009.5|30989.5|31009.5|30989.5|31010.5|30990.5|31005|30985|33
1644602170000|2022-02-11 17:56:10|31009.2|30989.2|31005.6|30985.6|31009.6|30989.6|31005.5|30985.5|32
1644602180000|2022-02-11 17:56:20|31005.7|30985.7|31006.9|30986.9|31007.5|30987.5|31005.7|30985.7|32
1644602190000|2022-02-11 17:56:30|31006.6|30986.6|31005.3|30985.3|31007.3|30987.3|31003.3|30983.3|31
1644602200000|2022-02-11 17:56:40|31005.1|30985.1|31006.4|30986.4|31007.3|30987.3|31004.2|30984.2|27
1644602210000|2022-02-11 17:56:50|31007|30987|31006.8|30986.8|31007.6|30987.6|31006.1|30986.1|21
1644602220000|2022-02-11 17:57:00|31007.1|30987.1|31009.7|30989.7|31010.2|30990.2|31005.7|30985.7|36
1644602230000|2022-02-11 17:57:10|31009.6|30989.6|31006.5|30986.5|31009.7|30989.7|31006.3|30986.3|35
1644602240000|2022-02-11 17:57:20|31006.1|30986.1|31008.1|30988.1|31009|30989|31006.1|30986.1|28
1644602250000|2022-02-11 17:57:30|31007.8|30987.8|31007.7|30987.7|31009.4|30989.4|31006.8|30986.8|30
1644602260000|2022-02-11 17:57:40|31008.3|30988.3|31007.4|30987.4|31008.9|30988.9|31007.4|30987.4|19
1644602270000|2022-02-11 17:57:50|31008.6|30988.6|31013.1|30993.1|31014|30994|31006.4|30986.4|35
1644602280000|2022-02-11 17:58:00|31012.5|30992.5|31014.3|30994.3|31014.3|30994.3|31012|30992|34
1644602290000|2022-02-11 17:58:10|31013.8|30993.8|31012.4|30992.4|31014.5|30994.5|31011.4|30991.4|31
1644602300000|2022-02-11 17:58:20|31012.7|30992.7|31013.8|30993.8|31014.4|30994.4|31011.1|30991.1|31
1644602310000|2022-02-11 17:58:30|31013.9|30993.9|31012.8|30992.8|31014.2|30994.2|31011.8|30991.8|34
1644602320000|2022-02-11 17:58:40|31012.9|30992.9|31012.4|30992.4|31013.3|30993.3|31011.8|30991.8|19
1644602330000|2022-02-11 17:58:50|31012.2|30992.2|31010.8|30990.8|31012.8|30992.8|31009.8|30989.8|19
1644602340000|2022-02-11 17:59:00|31011.1|30991.1|31009.1|30989.1|31012.1|30992.1|31008.2|30988.2|29
1644602350000|2022-02-11 17:59:10|31008.3|30988.3|31009.6|30989.6|31011.1|30991.1|31007.1|30987.1|29
1644602360000|2022-02-11 17:59:20|31009.1|30989.1|31004.9|30984.9|31010.6|30990.6|31004.2|30984.2|35
1644602370000|2022-02-11 17:59:30|31005.1|30985.1|31006.2|30986.2|31006.5|30986.5|31004.5|30984.5|28
1644602380000|2022-02-11 17:59:40|31006.4|30986.4|31004.8|30984.8|31007.6|30987.6|31003.6|30983.6|27
1644602390000|2022-02-11 17:59:50|31005|30985|31006.4|30986.4|31006.6|30986.6|31004.3|30984.3|35
1644602400000|2022-02-11 18:00:00|31007.1|30987.1|31005.7|30985.7|31007.9|30987.9|31005.3|30985.3|29
1644602410000|2022-02-11 18:00:10|31006.6|30986.6|31004.4|30984.4|31007|30987|31004.4|30984.4|27
1644602420000|2022-02-11 18:00:20|31005.1|30985.1|31004.5|30984.5|31006.5|30986.5|31004.5|30984.5|32
1644602430000|2022-02-11 18:00:30|31004.6|30984.6|31004.7|30984.7|31005.1|30985.1|31003.8|30983.8|25
1644602440000|2022-02-11 18:00:40|31005.1|30985.1|31005|30985|31005.1|30985.1|31003.7|30983.7|18
1644602450000|2022-02-11 18:00:50|31004.8|30984.8|31005.6|30985.6|31006|30986|31003.7|30983.7|27
1644602460000|2022-02-11 18:01:00|31004.8|30984.8|31004.8|30984.8|31006.3|30986.3|31004.5|30984.5|21
1644602470000|2022-02-11 18:01:10|31004.7|30984.7|31005.4|30985.4|31005.9|30985.9|31003.6|30983.6|26
1644602480000|2022-02-11 18:01:20|31005.1|30985.1|31005.6|30985.6|31005.6|30985.6|31003.7|30983.7|21
1644602490000|2022-02-11 18:01:30|31005.1|30985.1|31005.3|30985.3|31006.8|30986.8|31004.9|30984.9|18
1644602500000|2022-02-11 18:01:40|31005.7|30985.7|31007.2|30987.2|31007.2|30987.2|31005.5|30985.5|20
1644602510000|2022-02-11 18:01:50|31007.1|30987.1|31007.9|30987.9|31008.4|30988.4|31006.5|30986.5|26
1644602520000|2022-02-11 18:02:00|31008.1|30988.1|31006.6|30986.6|31008.7|30988.7|31005.7|30985.7|29
1644602530000|2022-02-11 18:02:10|31006.5|30986.5|31008.7|30988.7|31008.7|30988.7|31006.4|30986.4|26
1644602540000|2022-02-11 18:02:20|31008.1|30988.1|31010.2|30990.2|31010.7|30990.7|31008.1|30988.1|29
1644602550000|2022-02-11 18:02:30|31010.4|30990.4|31010.8|30990.8|31011.3|30991.3|31009.9|30989.9|14
1644602560000|2022-02-11 18:02:40|31011|30991|31009.9|30989.9|31011|30991|31009.7|30989.7|17
1644602570000|2022-02-11 18:02:50|31010.7|30990.7|31011.6|30991.6|31012.5|30992.5|31010.5|30990.5|11
1644602580000|2022-02-11 18:03:00|31011.7|30991.7|31011.8|30991.8|31011.8|30991.8|31011.6|30991.6|4
1644602590000|2022-02-11 18:03:10|31011.9|30991.9|31012.5|30992.5|31013.1|30993.1|31010.4|30990.4|23
1644602600000|2022-02-11 18:03:20|31013.3|30993.3|31012.8|30992.8|31013.5|30993.5|31012.5|30992.5|10
1644602610000|2022-02-11 18:03:30|31012.6|30992.6|31010.9|30990.9|31013|30993|31010.6|30990.6|17
1644602620000|2022-02-11 18:03:40|31011|30991|31012.1|30992.1|31013.1|30993.1|31011|30991|29
1644602630000|2022-02-11 18:03:50|31012.7|30992.7|31012.8|30992.8|31012.9|30992.9|31012.1|30992.1|18
1644602640000|2022-02-11 18:04:00|31012.2|30992.2|31011.7|30991.7|31014.4|30994.4|31008.5|30988.5|26
1644602650000|2022-02-11 18:04:10|31010.5|30990.5|31007.8|30987.8|31011|30991|31007.5|30987.5|31
1644602660000|2022-02-11 18:04:20|31008.6|30988.6|31008.4|30988.4|31009.8|30989.8|31008|30988|14
1644602670000|2022-02-11 18:04:30|31008.5|30988.5|31007.9|30987.9|31008.5|30988.5|31007.9|30987.9|11
1644602680000|2022-02-11 18:04:40|31008.1|30988.1|31008.8|30988.8|31008.8|30988.8|31006.2|30986.2|26
1644602690000|2022-02-11 18:04:50|31008.9|30988.9|31008.6|30988.6|31010|30990|31008.3|30988.3|17
1644602700000|2022-02-11 18:05:00|31008.3|30988.3|31008.8|30988.8|31009|30989|31008.3|30988.3|12
1644602710000|2022-02-11 18:05:10|31009|30989|31008.2|30988.2|31011.7|30991.7|31007.4|30987.4|24
1644602720000|2022-02-11 18:05:20|31007.6|30987.6|31009.1|30989.1|31009.8|30989.8|31007.6|30987.6|29
1644602730000|2022-02-11 18:05:30|31009.4|30989.4|31011.3|30991.3|31011.3|30991.3|31009|30989|13
1644602740000|2022-02-11 18:05:40|31009.1|30989.1|31007.6|30987.6|31011.3|30991.3|31005.7|30985.7|22
1644602750000|2022-02-11 18:05:50|31006.8|30986.8|31006.8|30986.8|31008.2|30988.2|31006.8|30986.8|18
1644602760000|2022-02-11 18:06:00|31007.2|30987.2|31007.9|30987.9|31008.7|30988.7|31005.4|30985.4|27
1644602770000|2022-02-11 18:06:10|31008|30988|31009.5|30989.5|31009.5|30989.5|31007.3|30987.3|17
1644602780000|2022-02-11 18:06:20|31009.3|30989.3|31008.7|30988.7|31009.9|30989.9|31008.6|30988.6|16
1644602790000|2022-02-11 18:06:30|31008.5|30988.5|31009.1|30989.1|31009.6|30989.6|31007.9|30987.9|27
1644602800000|2022-02-11 18:06:40|31009|30989|31008.6|30988.6|31010.9|30990.9|31008.3|30988.3|19
1644602810000|2022-02-11 18:06:50|31008.8|30988.8|31009.8|30989.8|31011.7|30991.7|31007.6|30987.6|21
1644602820000|2022-02-11 18:07:00|31009.7|30989.7|31011.2|30991.2|31011.3|30991.3|31009.7|30989.7|15
1644602830000|2022-02-11 18:07:10|31010.1|30990.1|31010.3|30990.3|31010.9|30990.9|31009.3|30989.3|19
1644602840000|2022-02-11 18:07:20|31010.7|30990.7|31008.2|30988.2|31010.7|30990.7|31006.4|30986.4|22
1644602850000|2022-02-11 18:07:30|31008.5|30988.5|31011.8|30991.8|31012.7|30992.7|31007.8|30987.8|35
1644602860000|2022-02-11 18:07:40|31011.7|30991.7|31010.6|30990.6|31012.1|30992.1|31008.9|30988.9|31
1644602870000|2022-02-11 18:07:50|31010.5|30990.5|31010.5|30990.5|31011.7|30991.7|31010|30990|28
1644602880000|2022-02-11 18:08:00|31010.4|30990.4|31009.6|30989.6|31010.8|30990.8|31006.6|30986.6|35
1644602890000|2022-02-11 18:08:10|31009.7|30989.7|31010.2|30990.2|31011.3|30991.3|31009.7|30989.7|22
1644602900000|2022-02-11 18:08:20|31010.3|30990.3|31010.7|30990.7|31011.6|30991.6|31009.3|30989.3|29
1644602910000|2022-02-11 18:08:30|31010.8|30990.8|31011.7|30991.7|31013.7|30993.7|31009.8|30989.8|20
1644602920000|2022-02-11 18:08:40|31011.5|30991.5|31008.8|30988.8|31012.4|30992.4|31007.3|30987.3|22
1644602930000|2022-02-11 18:08:50|31008.5|30988.5|31009.9|30989.9|31009.9|30989.9|31008.5|30988.5|25
1644602940000|2022-02-11 18:09:00|31009.4|30989.4|31013.4|30993.4|31014.3|30994.3|31009.3|30989.3|29
1644602950000|2022-02-11 18:09:10|31013.7|30993.7|31014.3|30994.3|31014.5|30994.5|31013.4|30993.4|18
1644602960000|2022-02-11 18:09:20|31011.9|30991.9|31012.7|30992.7|31012.7|30992.7|31010.2|30990.2|37
1644602970000|2022-02-11 18:09:30|31010.7|30990.7|31011.1|30991.1|31012.4|30992.4|31009.5|30989.5|24
1644602980000|2022-02-11 18:09:40|31010.8|30990.8|31012.1|30992.1|31016.3|30996.3|31009.1|30989.1|36
1644602990000|2022-02-11 18:09:50|31011.9|30991.9|31014.4|30994.4|31015.4|30995.4|31011.1|30991.1|24
1644603000000|2022-02-11 18:10:00|31013.3|30993.3|31010.8|30990.8|31015.2|30995.2|31010.4|30990.4|18
1644603010000|2022-02-11 18:10:10|31010.5|30990.5|31010.8|30990.8|31011.1|30991.1|31010.4|30990.4|25
1644603020000|2022-02-11 18:10:20|31011.1|30991.1|31010.4|30990.4|31011.4|30991.4|31010|30990|16
1644603030000|2022-02-11 18:10:30|31011.9|30991.9|31010.9|30990.9|31011.9|30991.9|31010.3|30990.3|21
1644603040000|2022-02-11 18:10:40|31011.1|30991.1|31011.7|30991.7|31011.7|30991.7|31010.9|30990.9|13
1644603050000|2022-02-11 18:10:50|31010.9|30990.9|31012.1|30992.1|31012.8|30992.8|31010.1|30990.1|28
1644603060000|2022-02-11 18:11:00|31012.3|30992.3|31010.4|30990.4|31012.7|30992.7|31010.4|30990.4|12
1644603070000|2022-02-11 18:11:10|31010.5|30990.5|31009.5|30989.5|31010.5|30990.5|31009.4|30989.4|9
1644603080000|2022-02-11 18:11:20|31009.4|30989.4|31009.4|30989.4|31012.2|30992.2|31009.4|30989.4|11
1644603090000|2022-02-11 18:11:30|31009.6|30989.6|31010.4|30990.4|31011.1|30991.1|31009.5|30989.5|18
1644603100000|2022-02-11 18:11:40|31009.5|30989.5|31010.7|30990.7|31010.9|30990.9|31009.5|30989.5|14
1644603110000|2022-02-11 18:11:50|31010.6|30990.6|31010.1|30990.1|31011.2|30991.2|31010.1|30990.1|12
1644603120000|2022-02-11 18:12:00|31010.3|30990.3|31009.9|30989.9|31011.1|30991.1|31008.3|30988.3|21
1644603130000|2022-02-11 18:12:10|31009.8|30989.8|31008.7|30988.7|31010.3|30990.3|31008.1|30988.1|13
1644603140000|2022-02-11 18:12:20|31008.8|30988.8|31008.9|30988.9|31008.9|30988.9|31008.5|30988.5|15
1644603150000|2022-02-11 18:12:30|31008.8|30988.8|31011.1|30991.1|31011.1|30991.1|31008.8|30988.8|6
1644603160000|2022-02-11 18:12:40|31010.1|30990.1|31012.6|30992.6|31013|30993|31008.4|30988.4|18
1644603170000|2022-02-11 18:12:50|31012.1|30992.1|31013|30993|31013.2|30993.2|31011.4|30991.4|14
1644603180000|2022-02-11 18:13:00|31013.1|30993.1|31016.7|30996.7|31018.2|30998.2|31012.9|30992.9|23
1644603190000|2022-02-11 18:13:10|31016.8|30996.8|31016.9|30996.9|31017.3|30997.3|31015.9|30995.9|18
1644603200000|2022-02-11 18:13:20|31017.1|30997.1|31016|30996|31017.8|30997.8|31016|30996|15
1644603210000|2022-02-11 18:13:30|31016.9|30996.9|31014.7|30994.7|31017.9|30997.9|31014.6|30994.6|28
1644603220000|2022-02-11 18:13:40|31014.6|30994.6|31014.4|30994.4|31015.3|30995.3|31014.2|30994.2|23
1644603230000|2022-02-11 18:13:50|31014.5|30994.5|31014.2|30994.2|31014.7|30994.7|31013.6|30993.6|19
1644603240000|2022-02-11 18:14:00|31014.4|30994.4|31012.5|30992.5|31014.4|30994.4|31010.9|30990.9|22
1644603250000|2022-02-11 18:14:10|31012.7|30992.7|31014.6|30994.6|31014.6|30994.6|31010.2|30990.2|24
1644603260000|2022-02-11 18:14:20|31015|30995|31015.3|30995.3|31015.3|30995.3|31013|30993|21
1644603270000|2022-02-11 18:14:30|31015.4|30995.4|31016.5|30996.5|31017.6|30997.6|31014.7|30994.7|24
1644603280000|2022-02-11 18:14:40|31016.8|30996.8|31020|31000|31021.8|31001.8|31016.2|30996.2|29
1644603290000|2022-02-11 18:14:50|31020.4|31000.4|31022.8|31002.8|31023.6|31003.6|31019.8|30999.8|38
1644603300000|2022-02-11 18:15:00|31021.5|31001.5|31018.9|30998.9|31022.3|31002.3|31017.4|30997.4|30
1644603310000|2022-02-11 18:15:10|31018.8|30998.8|31017.9|30997.9|31018.9|30998.9|31015.7|30995.7|32
1644603320000|2022-02-11 18:15:20|31016.8|30996.8|31016.8|30996.8|31017.6|30997.6|31016.2|30996.2|28
1644603330000|2022-02-11 18:15:30|31016.7|30996.7|31016.3|30996.3|31016.7|30996.7|31015.7|30995.7|16
1644603340000|2022-02-11 18:15:40|31016.7|30996.7|31017.2|30997.2|31018.7|30998.7|31015.5|30995.5|27
1644603350000|2022-02-11 18:15:50|31017.1|30997.1|31018.9|30998.9|31019.9|30999.9|31016.6|30996.6|28
1644603360000|2022-02-11 18:16:00|31019.1|30999.1|31018.5|30998.5|31020|31000|31017|30997|26
1644603370000|2022-02-11 18:16:10|31019|30999|31018.5|30998.5|31020.2|31000.2|31017.5|30997.5|27
1644603380000|2022-02-11 18:16:20|31019.9|30999.9|31018.2|30998.2|31020.1|31000.1|31015.9|30995.9|31
1644603390000|2022-02-11 18:16:30|31018|30998|31018|30998|31019.3|30999.3|31017.2|30997.2|32
1644603400000|2022-02-11 18:16:40|31017.8|30997.8|31017.7|30997.7|31019.2|30999.2|31015.5|30995.5|33
1644603410000|2022-02-11 18:16:50|31017.3|30997.3|31016.1|30996.1|31017.3|30997.3|31013.7|30993.7|28
1644603420000|2022-02-11 18:17:00|31016.2|30996.2|31016.5|30996.5|31016.9|30996.9|31015.2|30995.2|25
1644603430000|2022-02-11 18:17:10|31016.7|30996.7|31015.3|30995.3|31017.2|30997.2|31013.8|30993.8|27
1644603440000|2022-02-11 18:17:20|31015.5|30995.5|31016.2|30996.2|31016.4|30996.4|31014.9|30994.9|19
1644603450000|2022-02-11 18:17:30|31015.3|30995.3|31016.5|30996.5|31017.7|30997.7|31015.3|30995.3|18
1644603460000|2022-02-11 18:17:40|31016.3|30996.3|31016.7|30996.7|31016.8|30996.8|31015.8|30995.8|19
1644603470000|2022-02-11 18:17:50|31016.6|30996.6|31018|30998|31018|30998|31016.6|30996.6|24
1644603480000|2022-02-11 18:18:00|31017.8|30997.8|31019.4|30999.4|31020.1|31000.1|31017.8|30997.8|19
1644603490000|2022-02-11 18:18:10|31019.1|30999.1|31018.1|30998.1|31019.2|30999.2|31018.1|30998.1|17
1644603500000|2022-02-11 18:18:20|31018.5|30998.5|31018.1|30998.1|31018.7|30998.7|31017.3|30997.3|20
1644603510000|2022-02-11 18:18:30|31018.2|30998.2|31016.6|30996.6|31018.6|30998.6|31015.9|30995.9|24
1644603520000|2022-02-11 18:18:40|31016.3|30996.3|31015.7|30995.7|31016.7|30996.7|31015|30995|21
1644603530000|2022-02-11 18:18:50|31015.4|30995.4|31015.7|30995.7|31015.7|30995.7|31014.5|30994.5|20
1644603540000|2022-02-11 18:19:00|31015.5|30995.5|31013.7|30993.7|31015.5|30995.5|31013.7|30993.7|20
1644603550000|2022-02-11 18:19:10|31013.8|30993.8|31012.6|30992.6|31014.7|30994.7|31012.3|30992.3|29
1644603560000|2022-02-11 18:19:20|31012.8|30992.8|31012.2|30992.2|31012.9|30992.9|31011.4|30991.4|25
1644603570000|2022-02-11 18:19:30|31012.5|30992.5|31012|30992|31012.8|30992.8|31011.4|30991.4|25
1644603580000|2022-02-11 18:19:40|31012.9|30992.9|31012.6|30992.6|31013.2|30993.2|31012|30992|18
1644603590000|2022-02-11 18:19:50|31013|30993|31013.1|30993.1|31013.7|30993.7|31011.9|30991.9|12
1644603600000|2022-02-11 18:20:00|31013.3|30993.3|31013.7|30993.7|31014.1|30994.1|31012.9|30992.9|20
1644603610000|2022-02-11 18:20:10|31013.8|30993.8|31012.6|30992.6|31014.8|30994.8|31012.6|30992.6|20
1644603620000|2022-02-11 18:20:20|31013.4|30993.4|31012.1|30992.1|31014.6|30994.6|31011.8|30991.8|19
1644603630000|2022-02-11 18:20:30|31012.3|30992.3|31013.3|30993.3|31013.4|30993.4|31011.6|30991.6|20
1644603640000|2022-02-11 18:20:40|31013.2|30993.2|31012.2|30992.2|31013.2|30993.2|31012.2|30992.2|12
1644603650000|2022-02-11 18:20:50|31012.1|30992.1|31011.8|30991.8|31013.9|30993.9|31011|30991|16
1644603660000|2022-02-11 18:21:00|31011.4|30991.4|31010.3|30990.3|31011.9|30991.9|31008.3|30988.3|23
1644603670000|2022-02-11 18:21:10|31009.9|30989.9|31010|30990|31011.4|30991.4|31009.1|30989.1|26
1644603680000|2022-02-11 18:21:20|31010.1|30990.1|31010.2|30990.2|31010.3|30990.3|31009.1|30989.1|14
1644603690000|2022-02-11 18:21:30|31010.3|30990.3|31010.4|30990.4|31011.2|30991.2|31009.2|30989.2|21
1644603700000|2022-02-11 18:21:40|31011|30991|31011|30991|31011.7|30991.7|31010.8|30990.8|12
1644603710000|2022-02-11 18:21:50|31011.2|30991.2|31010.7|30990.7|31011.5|30991.5|31010.4|30990.4|13
1644603720000|2022-02-11 18:22:00|31010.2|30990.2|31009|30989|31010.9|30990.9|31008.8|30988.8|28
1644603730000|2022-02-11 18:22:10|31009.2|30989.2|31007.5|30987.5|31009.3|30989.3|31007.4|30987.4|25
1644603740000|2022-02-11 18:22:20|31007.6|30987.6|31007.7|30987.7|31008.3|30988.3|31007.2|30987.2|23
1644603750000|2022-02-11 18:22:30|31007.9|30987.9|31007.7|30987.7|31009.2|30989.2|31007.5|30987.5|20
1644603760000|2022-02-11 18:22:40|31007.9|30987.9|31006|30986|31007.9|30987.9|31005.9|30985.9|22
1644603770000|2022-02-11 18:22:50|31006.8|30986.8|31008.5|30988.5|31008.5|30988.5|31006.3|30986.3|20
1644603780000|2022-02-11 18:23:00|31008.6|30988.6|31010.5|30990.5|31011.8|30991.8|31007.9|30987.9|18
1644603790000|2022-02-11 18:23:10|31010.7|30990.7|31011.8|30991.8|31011.8|30991.8|31010.4|30990.4|24
1644603800000|2022-02-11 18:23:20|31011.6|30991.6|31011.6|30991.6|31011.8|30991.8|31011.2|30991.2|14
1644603810000|2022-02-11 18:23:30|31011.5|30991.5|31011.3|30991.3|31011.9|30991.9|31011.2|30991.2|13
1644603820000|2022-02-11 18:23:40|31011.4|30991.4|31011.1|30991.1|31011.4|30991.4|31010.3|30990.3|8
1644603830000|2022-02-11 18:23:50|31010.4|30990.4|31010.7|30990.7|31011.7|30991.7|31010.4|30990.4|18
1644603840000|2022-02-11 18:24:00|31011.1|30991.1|31011|30991|31012.6|30992.6|31010|30990|16
1644603850000|2022-02-11 18:24:10|31011.7|30991.7|31010.5|30990.5|31011.8|30991.8|31009.8|30989.8|25
1644603860000|2022-02-11 18:24:20|31010.3|30990.3|31011.6|30991.6|31012.3|30992.3|31010.3|30990.3|10
1644603870000|2022-02-11 18:24:30|31011.4|30991.4|31006.7|30986.7|31011.4|30991.4|31006.7|30986.7|22
1644603880000|2022-02-11 18:24:40|31006.5|30986.5|31003.8|30983.8|31006.6|30986.6|31001.6|30981.6|29
1644603890000|2022-02-11 18:24:50|31003.7|30983.7|31001.7|30981.7|31003.7|30983.7|31001.3|30981.3|26
1644603900000|2022-02-11 18:25:00|31001.5|30981.5|31002.7|30982.7|31004|30984|31001.5|30981.5|35
1644603910000|2022-02-11 18:25:10|31003|30983|31004.9|30984.9|31005.4|30985.4|31003|30983|27
1644603920000|2022-02-11 18:25:20|31004.8|30984.8|31006.6|30986.6|31006.6|30986.6|31004.4|30984.4|24
1644603930000|2022-02-11 18:25:30|31006.5|30986.5|31006.9|30986.9|31007.2|30987.2|31005.8|30985.8|17
1644603940000|2022-02-11 18:25:40|31006.4|30986.4|31009.4|30989.4|31010.6|30990.6|31005.7|30985.7|25
1644603950000|2022-02-11 18:25:50|31009.5|30989.5|31010.4|30990.4|31012|30992|31009.1|30989.1|23
1644603960000|2022-02-11 18:26:00|31010|30990|31008.7|30988.7|31010|30990|31008.4|30988.4|20
1644603970000|2022-02-11 18:26:10|31009.9|30989.9|31008.2|30988.2|31009.9|30989.9|31008|30988|23
1644603980000|2022-02-11 18:26:20|31008.5|30988.5|31009.5|30989.5|31009.7|30989.7|31008.5|30988.5|19
1644603990000|2022-02-11 18:26:30|31009.4|30989.4|31008.1|30988.1|31010.4|30990.4|31008|30988|23
1644604000000|2022-02-11 18:26:40|31008.9|30988.9|31007.6|30987.6|31009.2|30989.2|31007.4|30987.4|26
1644604010000|2022-02-11 18:26:50|31008.2|30988.2|31007.4|30987.4|31008.2|30988.2|31007|30987|20
1644604020000|2022-02-11 18:27:00|31007.6|30987.6|31007.9|30987.9|31008.2|30988.2|31007.3|30987.3|19
1644604030000|2022-02-11 18:27:10|31008.1|30988.1|31009.3|30989.3|31010.1|30990.1|31008.1|30988.1|26
1644604040000|2022-02-11 18:27:20|31009.5|30989.5|31010.3|30990.3|31010.5|30990.5|31009.2|30989.2|19
1644604050000|2022-02-11 18:27:30|31010.4|30990.4|31010.3|30990.3|31010.4|30990.4|31009.4|30989.4|17
1644604060000|2022-02-11 18:27:40|31010.2|30990.2|31010.5|30990.5|31010.5|30990.5|31008.4|30988.4|23
1644604070000|2022-02-11 18:27:50|31011.1|30991.1|31011.7|30991.7|31012|30992|31010.3|30990.3|19
1644604080000|2022-02-11 18:28:00|31011.2|30991.2|31010.7|30990.7|31011.5|30991.5|31010.1|30990.1|18
1644604090000|2022-02-11 18:28:10|31010.5|30990.5|31010.4|30990.4|31011.4|30991.4|31010.2|30990.2|16
1644604100000|2022-02-11 18:28:20|31010.2|30990.2|31009.8|30989.8|31011.6|30991.6|31009.2|30989.2|26
1644604110000|2022-02-11 18:28:30|31009.5|30989.5|31010.1|30990.1|31010.7|30990.7|31008.9|30988.9|26
1644604120000|2022-02-11 18:28:40|31011.5|30991.5|31010.5|30990.5|31011.7|30991.7|31010.2|30990.2|26
1644604130000|2022-02-11 18:28:50|31011|30991|31011.2|30991.2|31011.4|30991.4|31010.2|30990.2|21
1644604140000|2022-02-11 18:29:00|31011|30991|31012|30992|31012.1|30992.1|31010.5|30990.5|8
1644604150000|2022-02-11 18:29:10|31011.1|30991.1|31011.9|30991.9|31012.2|30992.2|31011|30991|15
1644604160000|2022-02-11 18:29:20|31011.7|30991.7|31023|31003|31038.1|31004.3|31011.5|30988.1|24
1644604170000|2022-02-11 18:29:30|31031.9|31011.9|31060.9|31010.9|31061.1|31025.6|31031.9|31004.3|38
1644604180000|2022-02-11 18:29:40|31061.7|31011.7|31063.2|31013.2|31063.6|31013.6|31059.6|31009.6|34
1644604190000|2022-02-11 18:29:50|31063.4|31013.4|31066.2|31016.2|31066.3|31016.3|31063.2|31013.2|23
1644604200000|2022-02-11 18:30:00|31066.1|31016.1|31067|31017|31068.2|31018.2|31066.1|31016.1|27
1644604210000|2022-02-11 18:30:10|31067.2|31017.2|31060.4|31010.4|31067.2|31017.2|31060.4|31010.4|27
1644604220000|2022-02-11 18:30:20|31046.1|31026.1|31065.4|31015.4|31065.8|31029|31044.8|31010.9|32
1644604230000|2022-02-11 18:30:30|31066.9|31016.9|31065.7|31015.7|31066.9|31031.3|31050.7|31013.2|34
1644604240000|2022-02-11 18:30:40|31065.5|31015.5|31071.1|31021.1|31071.5|31036.8|31050.8|31015.5|29
1644604250000|2022-02-11 18:30:50|31070.9|31020.9|31068.3|31018.3|31071|31036|31054.6|31018.3|13
1644604260000|2022-02-11 18:31:00|31069.3|31019.3|31053.6|31033.6|31069.4|31034.8|31053.2|31017.2|25
1644604270000|2022-02-11 18:31:10|31053.3|31033.3|31068.3|31018.3|31069|31033.3|31052.9|31016.6|24
1644604280000|2022-02-11 18:31:20|31068.6|31018.6|31048.7|31028.7|31068.7|31032.9|31048.7|31018|29
1644604290000|2022-02-11 18:31:30|31049.3|31029.3|31053.9|31033.9|31053.9|31033.9|31048.2|31028.2|39
1644604300000|2022-02-11 18:31:40|31053.4|31033.4|31051.3|31031.3|31053.4|31033.4|31050|31030|34
1644604310000|2022-02-11 18:31:50|31051.2|31031.2|31050.7|31030.7|31052.5|31032.5|31050.3|31030.3|28
1644604320000|2022-02-11 18:32:00|31050.8|31030.8|31055.4|31035.4|31057.8|31037.8|31050.8|31030.8|35
1644604330000|2022-02-11 18:32:10|31054.6|31034.6|31055.5|31035.5|31067.4|31037.4|31052.1|31017.4|38
1644604340000|2022-02-11 18:32:20|31071|31021|31057.7|31037.7|31071.1|31042.9|31055.3|31020.4|38
1644604350000|2022-02-11 18:32:30|31057.4|31037.4|31058.3|31038.3|31060.8|31040.8|31056.2|31036.2|36
1644604360000|2022-02-11 18:32:40|31058.5|31038.5|31059.3|31039.3|31075|31039.8|31053.8|31024|37
1644604370000|2022-02-11 18:32:50|31058.5|31038.5|31074.5|31024.5|31075.4|31043.4|31055.5|31024.5|39
1644604380000|2022-02-11 18:33:00|31075.1|31025.1|31069.4|31049.4|31081|31049.4|31062.2|31025.1|39
1644604390000|2022-02-11 18:33:10|31070.6|31050.6|31071.2|31051.2|31086.1|31053.2|31065.3|31032.4|37
1644604400000|2022-02-11 18:33:20|31071.1|31051.1|31065.5|31045.5|31084.3|31051.1|31064.7|31028.6|40
1644604410000|2022-02-11 18:33:30|31066.8|31046.8|31077.6|31027.6|31081.1|31047.7|31063.5|31027|38
1644604420000|2022-02-11 18:33:40|31076.9|31026.9|31063.5|31043.5|31079.4|31046.5|31060.7|31023.7|40
1644604430000|2022-02-11 18:33:50|31063.3|31043.3|31078|31028|31078.9|31047.4|31062.8|31027.2|39
1644604440000|2022-02-11 18:34:00|31078.8|31028.8|31067.9|31047.9|31083.4|31049.3|31063|31027.1|40
1644604450000|2022-02-11 18:34:10|31070|31050|31069.7|31049.7|31083.8|31050|31064.8|31029.1|40
1644604460000|2022-02-11 18:34:20|31067.3|31047.3|31084.7|31034.7|31088|31052.1|31065.8|31031.6|35
1644604470000|2022-02-11 18:34:30|31085.1|31035.1|31067.2|31047.2|31086.5|31053.9|31067.2|31031|37
1644604480000|2022-02-11 18:34:40|31067.6|31047.6|31085.8|31035.8|31088.5|31056.3|31066.3|31030.9|36
1644604490000|2022-02-11 18:34:50|31070.1|31050.1|31083.8|31033.8|31086.5|31052.5|31069|31033.3|33
1644604500000|2022-02-11 18:35:00|31083.9|31033.9|31084.9|31034.9|31085.4|31051.6|31069.5|31031.7|39
1644604510000|2022-02-11 18:35:10|31084.6|31034.6|31088.6|31038.6|31090.1|31054.1|31069.2|31032.7|36
1644604520000|2022-02-11 18:35:20|31089.2|31039.2|31092.1|31042.1|31094.6|31057|31077|31037.5|38
1644604530000|2022-02-11 18:35:30|31093.2|31043.2|31089.3|31039.3|31094|31044|31089.3|31039.3|36
1644604540000|2022-02-11 18:35:40|31091|31041|31087.4|31037.4|31091.9|31041.9|31085.8|31035.8|39
1644604550000|2022-02-11 18:35:50|31087.6|31037.6|31088.4|31038.4|31090|31040|31086.6|31034.1|36
1644604560000|2022-02-11 18:36:00|31087.9|31036.9|31101.3|31032.8|31101.3|31046.6|31083.5|31032.6|40
1644604570000|2022-02-11 18:36:10|31098.5|31038.5|31095.4|31041|31101.5|31044.3|31093.7|31025.8|40
1644604580000|2022-02-11 18:36:20|31096.1|31034.2|31104.2|31040.6|31106.5|31050.3|31095.1|31029.3|40
1644604590000|2022-02-11 18:36:30|31105.1|31048.5|31113.2|31048.8|31114.7|31055.5|31105.1|31042.4|36
1644604600000|2022-02-11 18:36:40|31112.7|31047.9|31111.5|31049.7|31112.9|31054.4|31110.8|31046.6|36
1644604610000|2022-02-11 18:36:50|31111.6|31050.1|31108.7|31048.2|31111.6|31051.2|31107.6|31043.4|33
1644604620000|2022-02-11 18:37:00|31108.3|31049.1|31105.2|31048.9|31112.1|31051.6|31105|31043.1|40
1644604630000|2022-02-11 18:37:10|31105.1|31047.7|31106.6|31044.4|31106.6|31048.5|31101|31038.9|37
1644604640000|2022-02-11 18:37:20|31106|31044.1|31091.9|31041.9|31106.7|31059.8|31076.7|31041.9|37
1644604650000|2022-02-11 18:37:30|31091.6|31041.6|31106.9|31056.9|31109.1|31059.1|31090.2|31040.2|38
1644604660000|2022-02-11 18:37:40|31107.7|31057.7|31111.8|31061.8|31112.7|31062.7|31106.3|31056.3|38
1644604670000|2022-02-11 18:37:50|31111.5|31061.5|31112.9|31062.9|31112.9|31062.9|31106.3|31053.5|40
1644604680000|2022-02-11 18:38:00|31112.8|31062.8|31114.8|31063.6|31119.2|31069.2|31111|31058.8|40
1644604690000|2022-02-11 18:38:10|31113.8|31060.8|31120.2|31065|31120.2|31068.6|31113|31060.5|39
1644604700000|2022-02-11 18:38:20|31120.4|31070.4|31141.5|31080.9|31141.5|31081|31114.4|31060.8|40
1644604710000|2022-02-11 18:38:30|31143.1|31076.7|31147.5|31088.6|31150.3|31096.9|31138.7|31076.6|40
1644604720000|2022-02-11 18:38:40|31147.8|31086.6|31163|31095.9|31163|31096.6|31146.7|31084|40
1644604730000|2022-02-11 18:38:50|31167.8|31097.7|31188.8|31112.2|31197.3|31114.7|31167.8|31091|40
1644604740000|2022-02-11 18:39:00|31188.3|31112.3|31240.3|31122.5|31241.7|31126.9|31181.1|31098.4|39
1644604750000|2022-02-11 18:39:10|31246|31126|31232.6|31112.6|31253.7|31142.3|31224.1|31106.8|40
1644604760000|2022-02-11 18:39:20|31235|31115|31236.7|31116.7|31243.5|31123.5|31231.4|31111.4|37
1644604770000|2022-02-11 18:39:30|31238.7|31118.7|31232.8|31112.8|31242|31122|31232.8|31112.8|40
1644604780000|2022-02-11 18:39:40|31240|31120|31242.9|31122.9|31255.1|31135.1|31236.3|31116.3|36
1644604790000|2022-02-11 18:39:50|31241.4|31121.4|31244.3|31124.3|31246.8|31126.8|31239.3|31119.3|39
1644604800000|2022-02-11 18:40:00|31251.1|31131.1|31269.9|31208.2|31282.2|31208.2|31248.8|31128.8|40
1644604810000|2022-02-11 18:40:10|31271|31201|31262.5|31207.4|31271|31211.5|31259.2|31199.3|40
1644604820000|2022-02-11 18:40:20|31259.9|31206.6|31261|31210.7|31261.8|31210.7|31252.5|31200.7|39
1644604830000|2022-02-11 18:40:30|31260.5|31210.5|31259.3|31208|31264.5|31212.3|31256.4|31205.8|40
1644604840000|2022-02-11 18:40:40|31257.8|31205.3|31269.9|31208.6|31269.9|31214.4|31256.9|31201.1|40
1644604850000|2022-02-11 18:40:50|31269.2|31206.5|31269.8|31207.7|31271.3|31207.9|31268.1|31201.2|27
1644604860000|2022-02-11 18:41:00|31269.7|31207.5|31280|31218|31286|31222|31261.5|31206.7|29
1644604870000|2022-02-11 18:41:10|31282|31220|31279|31217|31285|31221|31278|31216|9
1644604880000|2022-02-11 18:41:20|31274|31212|31277|31215|31281|31219|31274|31212|7
1644604900000|2022-02-11 18:41:40|31276|31217|31273|31214|31276|31217|31273|31214|2
1644604910000|2022-02-11 18:41:50|31311|31191|31290|31197|31313|31202|31289|31171.5|16
1644604920000|2022-02-11 18:42:00|31311|31191|31308|31188|31311|31193|31300|31188|5
1644604930000|2022-02-11 18:42:10|31373.5|31253.5|31375.5|31255.5|31388|31268|31373.5|31253.5|5
1644604950000|2022-02-11 18:42:30|31321.3|31201.3|31352.5|31232.5|31355|31235|31310|31199|20
1644604960000|2022-02-11 18:42:40|31353|31233|31350|31230|31353|31233|31347.5|31227.5|6
1644604970000|2022-02-11 18:42:50|31347.5|31227.5|31363|31243|31363|31243|31347|31227|10
1644604980000|2022-02-11 18:43:00|31341.6|31221.6|31346.5|31226.5|31348.1|31228.1|31341.6|31221.6|4
1644605000000|2022-02-11 18:43:20|31299|31200|31298|31200|31299|31200|31298|31200|2
1644605010000|2022-02-11 18:43:30|31320.2|31218.7|31320.7|31220.2|31320.7|31220.2|31319.1|31218.7|8
1644605020000|2022-02-11 18:43:40|31321.1|31220.7|31283.8|31228.4|31323.6|31228.4|31283.8|31220.4|11
1644605030000|2022-02-11 18:43:50|31271.7|31221.4|31271.7|31221.4|31271.7|31221.4|31271.7|31221.4|1
1644605050000|2022-02-11 18:44:10|31286|31201|31286|31201|31286|31201|31286|31201|1
1644605070000|2022-02-11 18:44:30|31290|31203|31291|31207|31292|31207|31290|31203|4
1644605120000|2022-02-11 18:45:20|31292.5|31215|31277|31216|31295.1|31216.6|31276|31195.9|6
1644605130000|2022-02-11 18:45:30|31278|31217|31287|31226|31293.8|31226|31278|31211.8|14
1644605140000|2022-02-11 18:45:40|31285|31224|31288|31225|31293|31229|31277|31216|23
1644605150000|2022-02-11 18:45:50|31287|31226|31295|31232|31298|31235|31287|31224|25
1644605160000|2022-02-11 18:46:00|31294|31231|31300|31237|31300|31237|31288.8|31229.6|27
1644605170000|2022-02-11 18:46:10|31299|31236|31308|31246|31308|31246|31297|31234|33
1644605180000|2022-02-11 18:46:20|31307|31245|31306.2|31238.9|31316.4|31246|31304|31233.1|34
1644605190000|2022-02-11 18:46:30|31305.1|31240.5|31312|31249.1|31318|31259.2|31301.8|31240.5|36
1644605200000|2022-02-11 18:46:40|31312.2|31252.7|31312.3|31248.1|31317.5|31255.6|31311.8|31247.8|35
1644605210000|2022-02-11 18:46:50|31316|31249|31309|31248|31316|31255.4|31305.5|31245.3|38
1644605220000|2022-02-11 18:47:00|31300.2|31242.7|31320|31259|31322.1|31266.7|31297.9|31237.8|38
1644605230000|2022-02-11 18:47:10|31320.2|31267.7|31305.1|31255.1|31320.2|31267.7|31305.1|31255.1|10
1644605240000|2022-02-11 18:47:20|31308.6|31258.6|31307.6|31257.6|31312.1|31262.1|31304.1|31254.1|5
1644605250000|2022-02-11 18:47:30|31304|31254|31311.5|31261.5|31312.1|31282.1|31293.4|31254|35
1644605260000|2022-02-11 18:47:40|31311.4|31261.4|31299.2|31279.2|31313.3|31280.9|31294.1|31256|39
1644605270000|2022-02-11 18:47:50|31299.1|31279.1|31305.5|31255.5|31309.3|31279.1|31288.8|31251.7|38
1644605280000|2022-02-11 18:48:00|31305.9|31255.9|31297.1|31247.1|31305.9|31255.9|31294.2|31244.2|39
1644605290000|2022-02-11 18:48:10|31298.1|31248.1|31300.9|31250.9|31304.6|31254.6|31296.7|31246.7|38
1644605300000|2022-02-11 18:48:20|31303.1|31253.1|31309|31259|31309.3|31259.3|31300.7|31250.6|39
1644605310000|2022-02-11 18:48:30|31308.1|31258.1|31313.6|31263.6|31313.6|31263.6|31306.1|31253.9|40
1644605320000|2022-02-11 18:48:40|31314.6|31256.9|31354.3|31279.4|31360.1|31279.4|31307.3|31254.4|40
1644605330000|2022-02-11 18:48:50|31359|31275.2|31365|31266.9|31366.4|31276.8|31358|31259.8|40
1644605340000|2022-02-11 18:49:00|31364|31267.3|31337.4|31269.2|31369.6|31281.7|31333.3|31263.8|40
1644605350000|2022-02-11 18:49:10|31335|31271.3|31332.4|31271.9|31339.4|31277.8|31328.6|31262.6|40
1644605360000|2022-02-11 18:49:20|31330.3|31265|31330.9|31276.2|31330.9|31277.9|31323.4|31261.3|40
1644605370000|2022-02-11 18:49:30|31331.9|31278|31324|31262|31336|31280.8|31320.6|31255.3|40
1644605380000|2022-02-11 18:49:40|31324.4|31262.6|31327.1|31275.8|31331.7|31275.8|31324.3|31257.7|40
1644605390000|2022-02-11 18:49:50|31328|31276.6|31324.6|31270|31331.8|31276.6|31321|31253.5|40
1644605400000|2022-02-11 18:50:00|31325|31269.1|31400.9|31350.9|31419.2|31360.2|31322.5|31265.7|40
1644605410000|2022-02-11 18:50:10|31402.6|31349.9|31410.9|31360.3|31416.6|31364.3|31402.6|31349.9|40
1644605420000|2022-02-11 18:50:20|31410.7|31358.6|31411.6|31355.3|31421.1|31371.1|31408.6|31354.2|40
1644605430000|2022-02-11 18:50:30|31411.8|31354.9|31393.6|31332.1|31412.7|31358.2|31391|31327|39
1644605440000|2022-02-11 18:50:40|31394.6|31329.2|31399.5|31336.7|31419.8|31348.8|31392.5|31329.2|40
1644605450000|2022-02-11 18:50:50|31401.6|31336.2|31412.5|31317.6|31413|31338.9|31396.2|31317.6|40
1644605460000|2022-02-11 18:51:00|31406.2|31312.7|31407.1|31322.5|31412.8|31327.6|31404.2|31312.7|40
1644605470000|2022-02-11 18:51:10|31407|31322|31402|31304.8|31412.1|31328.1|31401.5|31304.8|40
1644605480000|2022-02-11 18:51:20|31402.4|31305.3|31381.2|31300.9|31411.6|31322.9|31379.7|31293.2|40
1644605490000|2022-02-11 18:51:30|31387.8|31295.4|31378.3|31293.3|31388.3|31305.8|31374.5|31287.4|40
1644605500000|2022-02-11 18:51:40|31384.3|31290.7|31380.7|31299.7|31386.3|31313.4|31377.4|31290.7|40
1644605510000|2022-02-11 18:51:50|31381.1|31299.1|31380.9|31297.4|31383.4|31306.5|31370.6|31293.4|40
1644605520000|2022-02-11 18:52:00|31381.1|31297.9|31381.3|31298.6|31389.7|31307.9|31377.4|31291.9|40
1644605530000|2022-02-11 18:52:10|31379.7|31302.5|31383.8|31295.3|31386.6|31314|31377|31295.2|39
1644605540000|2022-02-11 18:52:20|31381.8|31303.4|31381.8|31313.3|31397.1|31327.1|31378|31295.3|40
1644605550000|2022-02-11 18:52:30|31381.4|31312.6|31382.8|31321.4|31405.9|31322.5|31379.9|31307|40
1644605560000|2022-02-11 18:52:40|31383.7|31320|31382.8|31320.5|31387.9|31324.6|31381.7|31320|38
1644605570000|2022-02-11 18:52:50|31387.2|31319.4|31381.1|31318.9|31388.1|31324.2|31380.4|31318.9|40
1644605580000|2022-02-11 18:53:00|31381.7|31319.6|31379.4|31316|31383.9|31324.2|31378.2|31313.4|40
1644605590000|2022-02-11 18:53:10|31379|31316.8|31373.3|31309.4|31380.3|31318.5|31373.3|31307.3|37
1644605600000|2022-02-11 18:53:20|31371.9|31315.7|31373.6|31315.4|31376.8|31315.8|31371.3|31308.5|38
1644605610000|2022-02-11 18:53:30|31374|31313.8|31377.8|31320.1|31378.5|31321.5|31372.4|31312|40
1644605620000|2022-02-11 18:53:40|31379|31321.1|31376.5|31313.6|31382|31322.5|31372.2|31310.8|40
1644605630000|2022-02-11 18:53:50|31375.4|31312|31355.9|31305.9|31376.9|31317.6|31355.9|31302.2|40
1644605640000|2022-02-11 18:54:00|31356.7|31306.7|31353|31303|31362|31312|31353|31303|40
1644605650000|2022-02-11 18:54:10|31353.6|31303.6|31354.9|31304.9|31355|31305|31351.4|31301.4|39
1644605660000|2022-02-11 18:54:20|31354.3|31304.3|31349.6|31295.8|31354.7|31304.7|31343.4|31291.9|39
1644605670000|2022-02-11 18:54:30|31346.2|31296.2|31338.1|31284.3|31348.8|31298.8|31337|31283.5|39
1644605680000|2022-02-11 18:54:40|31337.3|31284.8|31343.9|31289.9|31346.4|31295|31337.3|31284.8|39
1644605690000|2022-02-11 18:54:50|31341.8|31291.8|31336.1|31284.8|31341.8|31291.8|31335.3|31281.7|38
1644605700000|2022-02-11 18:55:00|31336.2|31285.2|31335.8|31283.5|31344.7|31292.9|31334.3|31279.1|39
1644605710000|2022-02-11 18:55:10|31336.9|31280|31328.9|31277.4|31336.9|31286.8|31328.6|31277|36
1644605720000|2022-02-11 18:55:20|31329.5|31279.5|31328.2|31277|31336.3|31282|31327.6|31276.1|37
1644605730000|2022-02-11 18:55:30|31328.6|31268.3|31324.5|31274.5|31328.6|31274.5|31313.8|31262.8|39
1644605740000|2022-02-11 18:55:40|31324.1|31274.1|31343.3|31293.3|31344.4|31293.3|31324.1|31271.1|39
1644605750000|2022-02-11 18:55:50|31345|31295|31369.7|31319.7|31373.8|31323.8|31340.1|31290.1|39
1644605760000|2022-02-11 18:56:00|31368.6|31318.6|31371.2|31321.2|31376.6|31326.5|31368|31318|38
1644605770000|2022-02-11 18:56:10|31370.8|31320.1|31384.7|31334.7|31385.5|31335.5|31368|31315|39
1644605780000|2022-02-11 18:56:20|31385.1|31334|31387|31337|31391.5|31340.4|31382.5|31331.1|40
1644605790000|2022-02-11 18:56:30|31387.9|31336.9|31388|31335|31394.6|31342.5|31386.3|31334.1|38
1644605800000|2022-02-11 18:56:40|31385.5|31335.5|31377.8|31327.8|31391.3|31341.2|31377|31327|40
1644605810000|2022-02-11 18:56:50|31377.6|31327.5|31369.7|31319.7|31377.6|31327.5|31369.7|31317.1|40
1644605820000|2022-02-11 18:57:00|31370|31320|31375.9|31325.9|31381|31329.8|31370|31320|39
1644605830000|2022-02-11 18:57:10|31376.1|31326.1|31385.9|31335.9|31389.4|31336.8|31375.5|31325.4|37
1644605840000|2022-02-11 18:57:20|31385.3|31335.3|31391.8|31341.8|31392.9|31342.9|31383.7|31333.7|34
1644605850000|2022-02-11 18:57:30|31390.4|31340.4|31387.2|31337.2|31393.9|31343.9|31385.8|31331.1|39
1644605860000|2022-02-11 18:57:40|31385.9|31335.9|31389.6|31338.7|31390.1|31340.1|31381.2|31331.2|38
1644605870000|2022-02-11 18:57:50|31392.3|31342.3|31393.6|31343.6|31401.9|31351.9|31391.4|31341.4|40
1644605880000|2022-02-11 18:58:00|31395.4|31345.4|31384.8|31334.8|31397.1|31347.1|31384.5|31334.5|38
1644605890000|2022-02-11 18:58:10|31385.2|31335.2|31386.1|31336.1|31386.8|31336.8|31379|31329|39
1644605900000|2022-02-11 18:58:20|31387.2|31337.2|31381.9|31331.9|31388.2|31338.2|31376.9|31326.9|37
1644605910000|2022-02-11 18:58:30|31381.6|31331.6|31379.2|31329.2|31381.6|31331.6|31376.6|31326.4|40
1644605920000|2022-02-11 18:58:40|31378.1|31328.1|31370.7|31320.7|31379.2|31329.2|31368.4|31318.4|37
1644605930000|2022-02-11 18:58:50|31368.9|31318.9|31360.6|31340.6|31379.6|31343.3|31352.1|31315|38
1644605940000|2022-02-11 18:59:00|31360.8|31340.8|31351.5|31331.5|31361.2|31341.2|31349.6|31329.6|39
1644605950000|2022-02-11 18:59:10|31352|31332|31375.4|31325.4|31378.8|31335.6|31350.8|31316.6|40
1644605960000|2022-02-11 18:59:20|31374.1|31324.1|31387.8|31332.1|31390.6|31340.6|31372|31319.3|40
1644605970000|2022-02-11 18:59:30|31385.3|31334.5|31395.9|31337|31399.9|31339.9|31385.3|31320.6|40
1644605980000|2022-02-11 18:59:40|31396|31334.9|31387.4|31326.1|31396|31334.9|31383.9|31320.2|40
1644605990000|2022-02-11 18:59:50|31388.9|31327.2|31387.9|31332.6|31396|31336.1|31384.5|31325.1|40
1644606000000|2022-02-11 19:00:00|31388.8|31331.1|31389.8|31326|31396.9|31338.4|31386.3|31326|40
1644606010000|2022-02-11 19:00:10|31387.5|31327.1|31386.4|31326.1|31392.9|31329.5|31378.9|31311.6|39
1644606020000|2022-02-11 19:00:20|31387.6|31327.2|31394.4|31332.6|31405.7|31339.8|31387.6|31325.3|40
1644606030000|2022-02-11 19:00:30|31393.2|31327.7|31396.7|31335.6|31413|31341.7|31390|31327.7|39
1644606040000|2022-02-11 19:00:40|31395.9|31340.8|31409.4|31342.6|31413.5|31346|31394.1|31335.8|40
1644606050000|2022-02-11 19:00:50|31408.8|31343.2|31501.5|31407.3|31504.9|31416|31394.5|31331.3|40
1644606060000|2022-02-11 19:01:00|31504.1|31403|31485.9|31408.8|31506.2|31420.7|31480.8|31396.2|40
1644606070000|2022-02-11 19:01:10|31483.3|31414.9|31483.6|31405.1|31486.2|31417.1|31473.9|31398.6|40
1644606080000|2022-02-11 19:01:20|31484.9|31403|31483.5|31412.6|31491.9|31417.5|31477.5|31396.2|40
1644606090000|2022-02-11 19:01:30|31484.7|31411|31489.6|31414.6|31498.6|31422.2|31483.3|31406.9|40
1644606100000|2022-02-11 19:01:40|31492.6|31418.4|31483.2|31438.1|31500.8|31442|31479.3|31414.7|40
1644606110000|2022-02-11 19:01:50|31479.6|31438.8|31486.1|31448.1|31501.9|31448.1|31479.6|31429.8|39
1644606120000|2022-02-11 19:02:00|31491.8|31441.8|31496|31453.7|31499.5|31454.8|31482.8|31403.9|40
1644606130000|2022-02-11 19:02:10|31494.6|31452.6|31527.9|31470.1|31528.9|31475.1|31494.6|31444.7|40
1644606140000|2022-02-11 19:02:20|31529.3|31461.6|31514.9|31457.5|31529.3|31477|31510.4|31444.3|40
1644606150000|2022-02-11 19:02:30|31501.2|31448.8|31495.3|31445.3|31513.8|31461.8|31487.8|31445.3|40
1644606160000|2022-02-11 19:02:40|31490.4|31452.8|31499.3|31449.3|31511|31454.9|31490.4|31429|37
1644606170000|2022-02-11 19:02:50|31497.9|31447.9|31503.6|31453.6|31506.9|31459.4|31495|31445|40
1644606180000|2022-02-11 19:03:00|31506|31456|31492.1|31448.9|31513|31460.5|31490.1|31432|39
1644606190000|2022-02-11 19:03:10|31499.4|31448.5|31512.2|31462.2|31515.1|31467.4|31492.9|31442.5|40
1644606200000|2022-02-11 19:03:20|31508|31458|31502.4|31464.9|31514.3|31466.2|31495.7|31435.3|40
1644606210000|2022-02-11 19:03:30|31507|31457|31496.4|31446.4|31517.2|31467.2|31483.3|31435.2|38
1644606220000|2022-02-11 19:03:40|31498.5|31448.5|31471.1|31451.1|31507.6|31460.4|31471.1|31445.6|40
1644606230000|2022-02-11 19:03:50|31469.5|31449.5|31489.8|31469.8|31499.6|31470.1|31464.7|31425.7|38
1644606240000|2022-02-11 19:04:00|31492.5|31472.5|31498.9|31448.9|31511.9|31474.1|31490.1|31448.2|40
1644606250000|2022-02-11 19:04:10|31497.4|31447.4|31503|31453|31505.6|31470.3|31485.9|31446.8|39
1644606260000|2022-02-11 19:04:20|31504.7|31454.7|31501|31451|31504.7|31472|31484.7|31447.4|38
1644606270000|2022-02-11 19:04:30|31502|31452|31472.2|31452.2|31503.1|31462.6|31468.8|31433.5|39
1644606280000|2022-02-11 19:04:40|31489.4|31439.4|31488|31438|31491.2|31457.4|31468.1|31426.2|39
1644606290000|2022-02-11 19:04:50|31487.5|31437.5|31460.3|31410.3|31487.5|31445.2|31449.9|31408.1|39
1644606300000|2022-02-11 19:05:00|31463.5|31413.5|31475.2|31425.2|31475.2|31438.9|31454.5|31410.5|38
1644606310000|2022-02-11 19:05:10|31475.5|31425.5|31502.5|31452.5|31502.5|31452.5|31464.4|31414.4|39
1644606320000|2022-02-11 19:05:20|31502.3|31442.8|31498.7|31461.2|31509.7|31461.2|31489.3|31430|39
1644606330000|2022-02-11 19:05:30|31500.4|31461.7|31503.7|31462.3|31513.6|31466.5|31499.2|31440.5|40
1644606340000|2022-02-11 19:05:40|31505.8|31460.6|31507.7|31468.5|31509.2|31468.5|31499.8|31441|37
1644606350000|2022-02-11 19:05:50|31507.3|31468.4|31513.6|31474.3|31516.7|31474.3|31505.1|31445|38
1644606360000|2022-02-11 19:06:00|31513.2|31474.2|31511|31449|31519.9|31478.5|31509.6|31449|37
1644606370000|2022-02-11 19:06:10|31513.4|31455.8|31523|31481.3|31525.4|31484.3|31511.9|31452.2|40
1644606380000|2022-02-11 19:06:20|31527|31477|31516.7|31466.7|31530.1|31486|31512|31462|40
1644606390000|2022-02-11 19:06:30|31511.2|31461.2|31504|31460.5|31516.6|31466.6|31482.2|31411.8|38
1644606400000|2022-02-11 19:06:40|31510.6|31460.6|31516|31455|31516|31464.7|31498.5|31451|38
1644606410000|2022-02-11 19:06:50|31515|31454|31524.7|31474.7|31526.1|31481.8|31506|31454|35
1644606420000|2022-02-11 19:07:00|31523.8|31473.8|31523.6|31482.7|31527.9|31483.4|31516.1|31472.5|38
1644606430000|2022-02-11 19:07:10|31521.1|31482.4|31518.9|31477.2|31529|31483.5|31517.7|31466.4|39
1644606440000|2022-02-11 19:07:20|31517.1|31475.7|31521.5|31471.5|31521.8|31477.5|31507.3|31458.4|38
1644606450000|2022-02-11 19:07:30|31522.6|31472.6|31521.8|31471.8|31526.4|31476.4|31509|31462|38
1644606460000|2022-02-11 19:07:40|31522|31461|31503.1|31439|31522|31469.9|31494|31435.8|40
1644606470000|2022-02-11 19:07:50|31504.4|31454.4|31489.5|31439.5|31504.4|31454.4|31481.2|31421.9|39
1644606480000|2022-02-11 19:08:00|31484|31438|31493.2|31443.2|31502.4|31451.1|31484|31433.8|40
1644606490000|2022-02-11 19:08:10|31492|31442|31497.4|31458.7|31504.1|31459.8|31484.1|31431.1|38
1644606500000|2022-02-11 19:08:20|31500|31454.8|31492.1|31442.1|31507.4|31457.4|31490.7|31440.7|40
1644606510000|2022-02-11 19:08:30|31492.8|31442.8|31501.5|31451.5|31502.7|31453.1|31487|31441.1|40
1644606520000|2022-02-11 19:08:40|31494.1|31452.5|31498|31451|31506.8|31456.8|31490.4|31437.5|38
1644606530000|2022-02-11 19:08:50|31506.7|31456.7|31552|31488|31562.3|31508|31499|31451|39
1644606540000|2022-02-11 19:09:00|31552.3|31489.1|31557.4|31507.4|31560.3|31512.3|31544.1|31489.1|40
1644606550000|2022-02-11 19:09:10|31556.8|31506.8|31546.3|31505.8|31558.5|31508.6|31543.3|31493|38
1644606560000|2022-02-11 19:09:20|31547.9|31506.4|31548.1|31509.2|31555.8|31509.2|31542.2|31486.8|40
1644606570000|2022-02-11 19:09:30|31557|31507|31555.2|31505.2|31558.2|31510.6|31546.4|31498.2|39
1644606580000|2022-02-11 19:09:40|31554.9|31504.9|31542.2|31501.4|31554.9|31505.7|31538.2|31494.9|40
1644606590000|2022-02-11 19:09:50|31547.6|31497.6|31538.6|31488.6|31560|31500.8|31532.8|31482.3|39
1644606600000|2022-02-11 19:10:00|31536.2|31486.2|31528.1|31478.1|31536.2|31486.4|31519.3|31475.9|37
1644606610000|2022-02-11 19:10:10|31528.9|31478.9|31518.3|31469.8|31530.2|31495.4|31511.7|31465.8|35
1644606620000|2022-02-11 19:10:20|31520.1|31467.5|31502.7|31452.7|31520.1|31474|31487.9|31449|38
1644606630000|2022-02-11 19:10:30|31503|31453|31493.5|31443.5|31505.9|31470.8|31488.9|31443.5|35
1644606640000|2022-02-11 19:10:40|31494.2|31444.2|31490.4|31440.4|31503.1|31464.4|31482.5|31437.1|40
1644606650000|2022-02-11 19:10:50|31488|31438|31482.5|31432.5|31493.7|31456.4|31469.3|31430|40
1644606660000|2022-02-11 19:11:00|31483|31433|31478.1|31428.1|31492.6|31446.9|31471.8|31421.8|39
1644606670000|2022-02-11 19:11:10|31475.8|31425.8|31474.6|31424.6|31482|31432|31465.9|31421.4|38
1644606680000|2022-02-11 19:11:20|31474.7|31424.7|31466.8|31416.8|31475.4|31425.4|31461.6|31416.5|38
1644606690000|2022-02-11 19:11:30|31467.4|31417.4|31473.6|31423.6|31475|31434.8|31454.8|31412.9|35
1644606700000|2022-02-11 19:11:40|31472.6|31422.6|31479.3|31429.3|31484|31437|31465|31422.6|40
1644606710000|2022-02-11 19:11:50|31471|31431.8|31481.9|31431.9|31491.1|31441.1|31470|31413.8|36
1644606720000|2022-02-11 19:12:00|31472.3|31420.1|31497.8|31447.8|31498.9|31449.6|31472.1|31418.9|38
1644606730000|2022-02-11 19:12:10|31496|31446|31495.3|31445.3|31500.8|31450.8|31486.9|31426.1|34
1644606740000|2022-02-11 19:12:20|31488.2|31436.4|31480.1|31430|31498.7|31448.7|31476.4|31423.9|36
1644606750000|2022-02-11 19:12:30|31479|31432.3|31483|31445.4|31496.3|31448.5|31479|31422.5|38
1644606760000|2022-02-11 19:12:40|31490.8|31440.8|31477|31436.5|31492|31453.6|31470.3|31424.7|38
1644606770000|2022-02-11 19:12:50|31475.3|31425.3|31486.1|31436.1|31492.8|31455.3|31463.6|31425.3|38
1644606780000|2022-02-11 19:13:00|31486.8|31436.8|31478.1|31428.1|31487.9|31447.1|31464.4|31428.1|40
1644606790000|2022-02-11 19:13:10|31478.5|31428.5|31474.9|31424.9|31482.2|31444.9|31460.8|31420.9|40
1644606800000|2022-02-11 19:13:20|31476.4|31426.4|31451.9|31405.5|31479.1|31429.1|31450.9|31405.5|39
1644606810000|2022-02-11 19:13:30|31455|31405|31450.8|31400.8|31464.6|31415.4|31441.3|31395.3|38
1644606820000|2022-02-11 19:13:40|31450.6|31400.6|31454.5|31404.5|31455|31405|31446.8|31396.8|39
1644606830000|2022-02-11 19:13:50|31448.2|31398.2|31443.3|31393.3|31450.4|31402.9|31436.3|31386.3|39
1644606840000|2022-02-11 19:14:00|31440.7|31390.7|31443.5|31393.5|31450.8|31401.2|31434|31384|39
1644606850000|2022-02-11 19:14:10|31444.3|31394.3|31460.7|31410.7|31462.3|31412.3|31444.2|31394.2|39
1644606860000|2022-02-11 19:14:20|31456|31406|31456.2|31415|31459|31415|31442.5|31392.5|40
1644606870000|2022-02-11 19:14:30|31450.4|31400.4|31446|31403.5|31459.5|31417.5|31436.5|31386.5|40
1644606880000|2022-02-11 19:14:40|31441.2|31391.2|31418|31379.6|31448|31404.6|31414.6|31369.8|40
1644606890000|2022-02-11 19:14:50|31419.4|31380.8|31421.1|31379.4|31440|31385|31419.3|31374.9|38
1644606900000|2022-02-11 19:15:00|31421.5|31380.3|31414.1|31369.5|31451.8|31385.7|31407.9|31364.5|38
1644606910000|2022-02-11 19:15:10|31415.2|31370.9|31406|31356|31421.5|31370.9|31385.4|31336.3|39
1644606920000|2022-02-11 19:15:20|31409.4|31364.6|31406.5|31356.5|31410.2|31364.6|31397.9|31347.9|39
1644606930000|2022-02-11 19:15:30|31398.8|31360.8|31390.6|31340.6|31421.1|31368.4|31386.4|31339.9|39
1644606940000|2022-02-11 19:15:40|31390.4|31340.4|31385.2|31335.2|31391.8|31346.7|31382.3|31332.3|37
1644606950000|2022-02-11 19:15:50|31385.1|31335.1|31393.6|31339|31394.2|31345.5|31382.9|31333|37
1644606960000|2022-02-11 19:16:00|31384.9|31334.9|31395.8|31345.8|31406.8|31358.4|31384.4|31334.4|38
1644606970000|2022-02-11 19:16:10|31394.4|31344.4|31362.6|31284|31398.7|31347.2|31355.5|31284|39
1644606980000|2022-02-11 19:16:20|31391.4|31280.9|31365.2|31272.4|31402.9|31284.1|31346|31269.1|39
1644606990000|2022-02-11 19:16:30|31375.6|31271|31393|31289|31393|31289|31352.4|31271|38
1644607000000|2022-02-11 19:16:40|31373|31276|31385.7|31318.9|31421.3|31332.4|31358.3|31276|40
1644607010000|2022-02-11 19:16:50|31362.1|31312.9|31361.7|31315|31384.7|31321.1|31348.9|31303.8|39
1644607020000|2022-02-11 19:17:00|31364.2|31318.3|31353.9|31315.4|31390.7|31323|31352.2|31309.6|40
1644607030000|2022-02-11 19:17:10|31355|31317.1|31355.1|31305.1|31366.6|31317.3|31347|31299.5|39
1644607040000|2022-02-11 19:17:20|31359|31309|31357|31307|31369.1|31321.7|31354.4|31305.5|36
1644607050000|2022-02-11 19:17:30|31373.7|31307.7|31357.7|31319.9|31381.4|31320.6|31349.1|31300.5|40
1644607060000|2022-02-11 19:17:40|31358.8|31318.8|31370.1|31279.4|31372.6|31319.6|31344.8|31275.2|40
1644607070000|2022-02-11 19:17:50|31365.4|31315.4|31362.6|31323.4|31404.8|31334|31361.2|31314.2|40
1644607080000|2022-02-11 19:18:00|31365.9|31315.9|31361.5|31311.5|31377|31328.6|31361|31311.5|39
1644607090000|2022-02-11 19:18:10|31360|31319.7|31366.5|31318.6|31372.9|31323|31354.2|31304.2|39
1644607100000|2022-02-11 19:18:20|31357.1|31314.6|31365.6|31315.6|31375.1|31325|31354.2|31304.2|40
1644607110000|2022-02-11 19:18:30|31365.7|31315.7|31371.4|31318|31371.4|31324.7|31361.2|31311.2|37
1644607120000|2022-02-11 19:18:40|31360|31310|31370.1|31320.1|31384|31330.1|31360|31310|39
1644607130000|2022-02-11 19:18:50|31356.8|31306.8|31365.9|31298.9|31368.4|31306.8|31344|31295.6|39
1644607140000|2022-02-11 19:19:00|31369.3|31296.7|31363.8|31296.5|31374|31303|31340.4|31280.2|40
1644607150000|2022-02-11 19:19:10|31379.4|31290|31348.8|31309.6|31389|31309.6|31344.7|31271.8|40
1644607160000|2022-02-11 19:19:20|31366.7|31306.7|31367.7|31305.7|31391.1|31309.7|31352.8|31293.9|40
1644607170000|2022-02-11 19:19:30|31367.6|31306.1|31375.9|31306.7|31383.3|31310.4|31355.9|31302.9|40
1644607180000|2022-02-11 19:19:40|31358.5|31307.6|31372.2|31305.7|31393.2|31309.7|31357|31283.4|38
1644607190000|2022-02-11 19:19:50|31374.1|31304.7|31372.4|31308.6|31374.1|31310|31354.9|31304.7|40
1644607200000|2022-02-11 19:20:00|31373.3|31309.4|31356.3|31306.9|31402.3|31337.3|31352.3|31306.9|40
1644607210000|2022-02-11 19:20:10|31356.8|31311.2|31389|31339|31423.5|31343.1|31354.2|31281.3|39
1644607220000|2022-02-11 19:20:20|31373.4|31325.6|31394.6|31341.2|31407.9|31350.5|31373.4|31325.6|40
1644607230000|2022-02-11 19:20:30|31383.5|31337.5|31399.1|31336.4|31410.8|31344.5|31380.2|31333.3|39
1644607240000|2022-02-11 19:20:40|31391.4|31338.1|31393.3|31337.8|31417.1|31341.4|31387.8|31331.5|41
1644607250000|2022-02-11 19:20:50|31392.5|31336.9|31394.3|31344.3|31412.8|31348.6|31383.9|31329.4|40
1644607260000|2022-02-11 19:21:00|31395.1|31347.1|31402.9|31341.4|31420.8|31353.6|31389|31340.3|39
1644607270000|2022-02-11 19:21:10|31401.1|31342.6|31392.3|31338.1|31403.4|31343.8|31390.7|31330.8|40
1644607280000|2022-02-11 19:21:20|31395.5|31335.4|31390.7|31334.4|31395.5|31336.6|31390.4|31332.4|37
1644607290000|2022-02-11 19:21:30|31390|31333.8|31390.3|31326.7|31392|31335.2|31384.4|31325.6|35
1644607300000|2022-02-11 19:21:40|31390.1|31327|31376.4|31312.8|31390.1|31329.7|31372.1|31312.4|38
1644607310000|2022-02-11 19:21:50|31375.4|31314.6|31377|31320.5|31381.8|31324.7|31373.4|31311.9|40
1644607320000|2022-02-11 19:22:00|31377.4|31321.1|31387.4|31324.6|31392.6|31327|31375.3|31313.3|38
1644607330000|2022-02-11 19:22:10|31385.3|31326.4|31382.8|31322.6|31387.3|31327|31379.6|31322.6|38
1644607340000|2022-02-11 19:22:20|31380.8|31321.7|31378.8|31318.1|31383.5|31322.1|31375|31308.6|36
1644607350000|2022-02-11 19:22:30|31378.4|31317.7|31373.5|31323.5|31380.7|31323.5|31372.5|31317|38
1644607360000|2022-02-11 19:22:40|31385.1|31328|31389|31330.2|31391.3|31330.3|31381|31324.4|35
1644607370000|2022-02-11 19:22:50|31389.3|31330.7|31389.1|31328.2|31391.5|31330.7|31383.8|31323.1|31
1644607380000|2022-02-11 19:23:00|31389.5|31328.6|31391|31333.4|31400.6|31333.7|31386.8|31310.7|38
1644607390000|2022-02-11 19:23:10|31390.2|31332.3|31386.3|31331.1|31391.7|31335.5|31383.8|31330.9|36
1644607400000|2022-02-11 19:23:20|31386.6|31331.3|31388.3|31335.7|31391.6|31336.5|31380.2|31329.7|40
1644607410000|2022-02-11 19:23:30|31388.2|31335.3|31390.1|31336.7|31390.3|31338.5|31386|31335.3|31
1644607420000|2022-02-11 19:23:40|31389.8|31336.3|31388.3|31338.3|31392.5|31338.3|31383.2|31331.3|34
1644607430000|2022-02-11 19:23:50|31389.2|31339.2|31390.6|31337.2|31392.9|31339.5|31385.4|31335.4|34
1644607440000|2022-02-11 19:24:00|31389.8|31337.9|31391.3|31339.9|31392|31340.2|31384.4|31333.9|37
1644607450000|2022-02-11 19:24:10|31392.2|31340.4|31403.6|31346.7|31407|31346.7|31390.6|31339.4|36
1644607460000|2022-02-11 19:24:20|31405.3|31347.5|31408.5|31349.2|31410.9|31354.2|31399.7|31345.8|39
1644607470000|2022-02-11 19:24:30|31406.7|31350|31400.7|31347|31407.8|31350.3|31400.3|31344.6|35
1644607480000|2022-02-11 19:24:40|31400.6|31347.4|31397.7|31341.4|31400.6|31347.4|31392.3|31338.5|39
1644607490000|2022-02-11 19:24:50|31397.3|31341.2|31391|31341|31403.1|31346.6|31390.4|31336.1|37
1644607500000|2022-02-11 19:25:00|31392.1|31342.1|31392.1|31342.1|31394.7|31344.1|31391.4|31341.4|35
1644607510000|2022-02-11 19:25:10|31392.6|31342.6|31393.9|31343.9|31398.9|31344.2|31392.5|31339.1|35
1644607520000|2022-02-11 19:25:20|31396|31344.2|31398.4|31344.3|31407.8|31349.9|31395.1|31342.5|36
1644607530000|2022-02-11 19:25:30|31398.9|31343.6|31392.2|31342.2|31399.4|31343.6|31389.5|31339.1|34
1644607540000|2022-02-11 19:25:40|31393|31342.8|31396.8|31342.4|31398.2|31344.3|31391.8|31340|36
1644607550000|2022-02-11 19:25:50|31396.5|31342.1|31404.4|31332.2|31406.3|31345.2|31393.9|31323.3|36
1644607560000|2022-02-11 19:26:00|31404.9|31331.7|31404.1|31341.3|31411.6|31347.1|31401.3|31331.7|38
1644607570000|2022-02-11 19:26:10|31405.2|31340.4|31425.1|31335.7|31425.1|31347.2|31400.4|31335.7|40
1644607580000|2022-02-11 19:26:20|31419.3|31342.6|31413.8|31351.9|31432.3|31373.5|31406|31335.4|40
1644607590000|2022-02-11 19:26:30|31411|31353.6|31421.8|31343.5|31422.8|31363.8|31411|31339.1|40
1644607600000|2022-02-11 19:26:40|31415.7|31358.1|31404.5|31329.6|31425.8|31360.6|31396.3|31320.3|40
1644607610000|2022-02-11 19:26:50|31416.4|31329.8|31413.7|31330.3|31420|31338.8|31407.3|31322|40
1644607620000|2022-02-11 19:27:00|31407.3|31331.5|31404.1|31318|31416.6|31337.3|31400.2|31317.4|40
1644607630000|2022-02-11 19:27:10|31415.6|31316.1|31410.9|31320.5|31415.6|31329.8|31398.2|31312.9|40
1644607640000|2022-02-11 19:27:20|31406.7|31322.2|31392|31317|31409.3|31326.2|31391.9|31305|40
1644607650000|2022-02-11 19:27:30|31392.1|31310.8|31396.2|31303.1|31402.8|31319.3|31383.7|31299.6|40
1644607660000|2022-02-11 19:27:40|31394.4|31311.5|31391.8|31304.3|31401.8|31318.7|31383.4|31290.7|40
1644607670000|2022-02-11 19:27:50|31386.1|31300.5|31386.9|31304.8|31396.7|31313.6|31383.1|31300.5|40
1644607680000|2022-02-11 19:28:00|31383.9|31300.4|31393|31312|31408.9|31316.4|31383.9|31300.4|40
1644607690000|2022-02-11 19:28:10|31394.1|31310|31399.3|31319.9|31411.7|31319.9|31392.9|31304.8|40
1644607700000|2022-02-11 19:28:20|31395.7|31318.4|31390.1|31309.5|31399.7|31320.8|31385.7|31300.6|40
1644607710000|2022-02-11 19:28:30|31386|31312.5|31385.2|31310.7|31392.1|31313.3|31381.4|31300.7|40
1644607720000|2022-02-11 19:28:40|31386.2|31304.9|31385.1|31305.2|31401.3|31310.9|31381.7|31295.9|40
1644607730000|2022-02-11 19:28:50|31382.8|31303.1|31382.4|31304.6|31400.2|31311|31380.9|31299.4|40
1644607740000|2022-02-11 19:29:00|31385.7|31302.2|31387|31309|31395.2|31314.7|31379.6|31299.7|40
1644607750000|2022-02-11 19:29:10|31388.3|31305.8|31386.9|31309.4|31389.3|31311.6|31383.5|31302.2|40
1644607760000|2022-02-11 19:29:20|31384.8|31306.6|31384.9|31333.6|31392.3|31333.6|31370.3|31306.6|38
1644607770000|2022-02-11 19:29:30|31385.6|31333.3|31387.3|31329.6|31388.7|31334|31384.3|31327.6|33
1644607780000|2022-02-11 19:29:40|31387.5|31331.8|31386.5|31336.5|31387.5|31336.9|31383.2|31330.3|32
1644607790000|2022-02-11 19:29:50|31387|31337|31389|31338.4|31398.5|31340.7|31384.3|31327.2|37
1644607800000|2022-02-11 19:30:00|31387.9|31337.9|31390.7|31337|31391.9|31338.6|31385.6|31331.8|39
1644607810000|2022-02-11 19:30:10|31390.6|31336.8|31391.1|31328|31391.1|31340.1|31387.3|31328|36
1644607820000|2022-02-11 19:30:20|31394.8|31333|31387.6|31337.2|31395.4|31337.2|31381.9|31330.4|39
1644607830000|2022-02-11 19:30:30|31388|31338|31389|31339|31391.5|31340|31387.9|31334.9|32
1644607840000|2022-02-11 19:30:40|31388.4|31337.7|31386.3|31336.3|31397.6|31338.2|31385.6|31328.6|35
1644607850000|2022-02-11 19:30:50|31387.6|31337.6|31390.1|31340|31396.6|31342|31387.2|31335.9|36
1644607860000|2022-02-11 19:31:00|31390.5|31340.3|31399.3|31344.4|31404.2|31347|31390.5|31339.6|40
1644607870000|2022-02-11 19:31:10|31398.4|31345.4|31407|31354.5|31408.3|31355.2|31396.5|31342.3|38
1644607880000|2022-02-11 19:31:20|31403.7|31353.7|31406.1|31352.7|31408.1|31353.7|31400.9|31349.2|34
1644607890000|2022-02-11 19:31:30|31406.2|31351.7|31406.9|31352.4|31409.5|31355.7|31402|31350.3|32
1644607900000|2022-02-11 19:31:40|31407.3|31352.8|31404.2|31354.2|31407.9|31356.7|31403.7|31352.8|35
1644607910000|2022-02-11 19:31:50|31405.1|31355.1|31406.7|31356.7|31411|31358.8|31405|31355|27
1644607920000|2022-02-11 19:32:00|31407.2|31355.9|31396.7|31346.7|31408.1|31358.1|31394.9|31342.8|36
1644607930000|2022-02-11 19:32:10|31395.7|31345.7|31399|31346.5|31399.1|31348.2|31393.6|31343|33
1644607940000|2022-02-11 19:32:20|31396.4|31346.3|31394.6|31344.6|31398|31346.6|31392|31339.9|31
1644607950000|2022-02-11 19:32:30|31396.4|31345.6|31396.3|31346.3|31400.2|31347.6|31394.3|31344.3|32
1644607960000|2022-02-11 19:32:40|31396.9|31346.9|31398|31348|31398.7|31348.7|31396.9|31346.9|26
1644607970000|2022-02-11 19:32:50|31398.4|31348.4|31397.9|31347.7|31402.5|31351.4|31394.4|31344.4|30
1644607980000|2022-02-11 19:33:00|31404.6|31345|31406.9|31355.1|31406.9|31355.1|31398.7|31345|38
1644607990000|2022-02-11 19:33:10|31405.6|31356.9|31402.5|31347.1|31407.3|31356.9|31401.1|31347|32
1644608000000|2022-02-11 19:33:20|31401.8|31347.8|31402.1|31341.9|31402.4|31348.7|31393.2|31338.4|35
1644608010000|2022-02-11 19:33:30|31398.8|31342.2|31392.9|31342.9|31398.8|31344.4|31390.4|31338.3|36
1644608020000|2022-02-11 19:33:40|31393.2|31343.2|31390.9|31338.5|31398.9|31343.2|31386.4|31333.1|40
1644608030000|2022-02-11 19:33:50|31390.2|31338.3|31395.9|31341.2|31403.5|31341.9|31389.2|31334.2|39
1644608040000|2022-02-11 19:34:00|31400.8|31337.7|31392.8|31336.8|31400.8|31343.2|31390|31332.7|38
1644608050000|2022-02-11 19:34:10|31393.1|31337.2|31382.3|31318.3|31393.9|31338.6|31382.3|31310.9|40
1644608060000|2022-02-11 19:34:20|31379.6|31317.2|31386.5|31317.8|31390|31325.5|31378|31314.8|39
1644608070000|2022-02-11 19:34:30|31387|31316.5|31386.3|31319.4|31403|31325.2|31383.6|31309.5|37
1644608080000|2022-02-11 19:34:40|31387|31319|31391.9|31323.4|31395.7|31327.4|31384.4|31317.6|36
1644608090000|2022-02-11 19:34:50|31387.4|31324.4|31389.2|31313.2|31397|31324.7|31385.9|31309|39
1644608100000|2022-02-11 19:35:00|31387.9|31311.8|31390.4|31310.4|31395.1|31312.5|31385.7|31304.8|35
1644608110000|2022-02-11 19:35:10|31390.8|31309.9|31401.6|31342.3|31403.7|31343.6|31386.6|31309.6|37
1644608120000|2022-02-11 19:35:20|31403.4|31339|31411.5|31333.1|31411.5|31347.5|31387.5|31326.6|40
1644608130000|2022-02-11 19:35:30|31403.2|31345.2|31397.6|31347.6|31403.2|31351.6|31389.6|31331.3|40
1644608140000|2022-02-11 19:35:40|31391.7|31339.7|31392.3|31340.9|31399.4|31343.7|31386.5|31328.6|39
1644608150000|2022-02-11 19:35:50|31391.1|31341.1|31391.6|31339.1|31395.7|31341.1|31387.7|31333.6|39
1644608160000|2022-02-11 19:36:00|31394.3|31344.3|31387.3|31329|31403.4|31344.4|31387.3|31326.3|40
1644608170000|2022-02-11 19:36:10|31389.9|31328.3|31394.4|31328.7|31394.8|31331.4|31386.3|31328.3|38
1644608180000|2022-02-11 19:36:20|31393.4|31330|31394.7|31328.4|31396.1|31330|31392.3|31325.4|33
1644608190000|2022-02-11 19:36:30|31392.6|31330.2|31390.2|31333.6|31399.8|31333.6|31384.9|31326.1|34
1644608200000|2022-02-11 19:36:40|31392.5|31335.3|31397.4|31340.9|31406|31345.8|31388.9|31329|39
1644608210000|2022-02-11 19:36:50|31394.7|31341.1|31397.4|31345.5|31423.4|31349.1|31391.9|31317.1|40
1644608220000|2022-02-11 19:37:00|31401.3|31344.8|31405.1|31336.9|31408.1|31345.8|31394.7|31336.5|39
1644608230000|2022-02-11 19:37:10|31404.8|31336.6|31412.8|31362.8|31426.2|31366.1|31401|31332.7|39
1644608240000|2022-02-11 19:37:20|31413.4|31363.4|31389.8|31338.3|31414.1|31364.1|31389.8|31334.3|39
1644608250000|2022-02-11 19:37:30|31390.2|31333.8|31383.2|31329|31396.7|31345.5|31382.3|31327.1|37
1644608260000|2022-02-11 19:37:40|31386.6|31329.2|31391.9|31327.3|31395.9|31330.3|31382.8|31316.7|37
1644608270000|2022-02-11 19:37:50|31391.1|31327.4|31397.5|31326.6|31399.7|31328.1|31391.1|31322.1|38
1644608280000|2022-02-11 19:38:00|31397.8|31326|31393.2|31329.9|31403.5|31333.2|31387.8|31316.5|38
1644608290000|2022-02-11 19:38:10|31394.2|31329.6|31385|31324.8|31394.7|31329.6|31383.6|31321.3|35
1644608300000|2022-02-11 19:38:20|31385.5|31324.6|31385.2|31322.9|31388.4|31325.4|31384|31319.1|33
1644608310000|2022-02-11 19:38:30|31385.1|31322.6|31385.5|31323.9|31389.9|31325.7|31385.1|31321.8|26
1644608320000|2022-02-11 19:38:40|31385.7|31324.2|31391.2|31323.3|31400.8|31325.4|31379|31316.4|34
1644608330000|2022-02-11 19:38:50|31391.5|31323.6|31391.6|31320.4|31397|31326.6|31373.9|31311.1|35
1644608340000|2022-02-11 19:39:00|31394.1|31319|31402.5|31327.5|31402.5|31332.4|31383.6|31319|39
1644608350000|2022-02-11 19:39:10|31401.6|31330.3|31401.2|31333.5|31407.7|31340.7|31393.2|31323.5|40
1644608360000|2022-02-11 19:39:20|31399.6|31333.6|31404.3|31334.5|31406.2|31342.6|31391.6|31329.5|36
1644608370000|2022-02-11 19:39:30|31403.5|31334.6|31400.7|31350.7|31409.1|31351.9|31395|31334.4|40
1644608380000|2022-02-11 19:39:40|31400.2|31350.2|31400.7|31350.7|31403.1|31351.6|31399.9|31349.4|31
1644608390000|2022-02-11 19:39:50|31400.5|31350.5|31408.4|31358.4|31411.4|31360.2|31397.2|31346.6|39
1644608400000|2022-02-11 19:40:00|31408.7|31358.7|31406.9|31356.9|31410.1|31358.7|31404.9|31354.3|31
1644608410000|2022-02-11 19:40:10|31407.7|31357.5|31407.1|31357.1|31407.7|31357.5|31405.5|31355.5|27
1644608420000|2022-02-11 19:40:20|31407.5|31357.5|31407.4|31357.4|31408.5|31358.5|31405.3|31355.3|30
1644608430000|2022-02-11 19:40:30|31408.4|31358.4|31405.5|31355.5|31409.8|31359.3|31403.9|31353.9|27
1644608440000|2022-02-11 19:40:40|31407.6|31357.6|31398.2|31348.1|31409.1|31359.1|31397.2|31345.9|37
1644608450000|2022-02-11 19:40:50|31398|31347.5|31403.6|31350.4|31403.8|31351.2|31397.8|31346.6|28
1644608460000|2022-02-11 19:41:00|31404.4|31350.1|31397.6|31344.2|31404.4|31352.7|31397.2|31343.9|33
1644608470000|2022-02-11 19:41:10|31396.8|31343.4|31401.1|31350|31405.8|31350.7|31394.7|31343.2|37
1644608480000|2022-02-11 19:41:20|31402.4|31349.2|31394.8|31335.7|31402.4|31349.8|31389.7|31330.3|38
1644608490000|2022-02-11 19:41:30|31393.9|31335.4|31395.3|31332.5|31397.8|31335.5|31390.5|31328.7|35
1644608500000|2022-02-11 19:41:40|31395.6|31332.7|31392.1|31332.5|31395.6|31333.9|31387.7|31327.9|37
1644608510000|2022-02-11 19:41:50|31393.6|31332.1|31397.4|31333|31400.1|31339.1|31392.1|31327.2|35
1644608520000|2022-02-11 19:42:00|31400.1|31329.6|31401.1|31335.4|31401.1|31335.4|31394.1|31329.6|37
1644608530000|2022-02-11 19:42:10|31403.2|31336.1|31402.3|31338.2|31404.6|31339.2|31400.3|31336.1|31
1644608540000|2022-02-11 19:42:20|31402|31339|31406.4|31344.8|31408.6|31347.2|31395.8|31337|33
1644608550000|2022-02-11 19:42:30|31406.3|31344.4|31408.9|31345.2|31408.9|31346.6|31401.4|31344|36
1644608560000|2022-02-11 19:42:40|31408.2|31345|31408.2|31346|31410.1|31349.8|31406.4|31344.3|30
1644608570000|2022-02-11 19:42:50|31405.3|31346.3|31411.5|31342.7|31415.1|31346.9|31402.5|31336.8|30
1644608580000|2022-02-11 19:43:00|31410|31343.5|31401.5|31338.5|31411.3|31346.3|31389.7|31332.4|39
1644608590000|2022-02-11 19:43:10|31403.2|31336.9|31399|31333|31403.2|31337.9|31392.6|31329.4|39
1644608600000|2022-02-11 19:43:20|31397.8|31333.3|31396.3|31329.4|31398.5|31333.4|31393.9|31327.4|33
1644608610000|2022-02-11 19:43:30|31395.9|31329.9|31399.9|31327.6|31402.7|31330.8|31391.3|31321.8|35
1644608620000|2022-02-11 19:43:40|31399|31328.2|31397.2|31328.5|31402.3|31332.8|31393.4|31322.8|33
1644608630000|2022-02-11 19:43:50|31397.6|31328.1|31398.9|31330.3|31400|31331.3|31394.2|31327.8|27
1644608640000|2022-02-11 19:44:00|31399.8|31329.9|31400.5|31336|31409.7|31337.6|31396.9|31329.9|31
1644608650000|2022-02-11 19:44:10|31401.6|31336.4|31407.6|31338.9|31410.4|31341.8|31396.1|31336.4|35
1644608660000|2022-02-11 19:44:20|31407.4|31338.5|31405.4|31341.4|31408|31341.4|31403.8|31336.5|30
1644608670000|2022-02-11 19:44:30|31405.5|31341.6|31415.8|31339.6|31419.2|31345.9|31401.7|31335.1|29
1644608680000|2022-02-11 19:44:40|31409.8|31345.1|31412.8|31354.5|31418.4|31355.4|31403.2|31342.2|35
1644608690000|2022-02-11 19:44:50|31412|31355.1|31410.3|31349.9|31418.5|31355.1|31408.7|31346.7|34
1644608700000|2022-02-11 19:45:00|31412|31349.6|31413.8|31345.1|31414.2|31349.8|31409.5|31344|28
1644608710000|2022-02-11 19:45:10|31412.3|31346.4|31401.9|31348.4|31418.5|31354.5|31401.9|31337.2|31
1644608720000|2022-02-11 19:45:20|31401.5|31347.1|31406.3|31345.4|31412.6|31349.4|31397.3|31335.3|36
1644608730000|2022-02-11 19:45:30|31404.3|31345.7|31407.4|31346|31407.4|31346.2|31400.5|31341.6|36
1644608740000|2022-02-11 19:45:40|31405.5|31345.5|31410|31351.1|31415.3|31353.8|31402.8|31344.6|35
1644608750000|2022-02-11 19:45:50|31406.8|31352.1|31411.8|31351.3|31414.1|31355.2|31405.1|31347.1|34
1644608760000|2022-02-11 19:46:00|31412.6|31351.2|31406.7|31349|31412.6|31353|31406|31348.4|34
1644608770000|2022-02-11 19:46:10|31407.3|31349.2|31407.1|31353.3|31409|31355.6|31405.4|31348.9|33
1644608780000|2022-02-11 19:46:20|31405.7|31354.3|31399.1|31347.4|31412|31354.3|31399.1|31346.2|36
1644608790000|2022-02-11 19:46:30|31403|31346|31405.5|31349.6|31406|31350.3|31402|31346|35
1644608800000|2022-02-11 19:46:40|31405.4|31350|31407|31352.8|31419.7|31364.3|31403.4|31349.6|39
1644608810000|2022-02-11 19:46:50|31407.1|31352.7|31410.1|31359.9|31414.8|31364.6|31403.6|31352.7|39
1644608820000|2022-02-11 19:47:00|31410.3|31360.3|31412.1|31362.1|31417.2|31365.7|31410.3|31358.3|38
1644608830000|2022-02-11 19:47:10|31413|31363|31416.9|31365.7|31423.1|31372|31413|31360.6|36
1644608840000|2022-02-11 19:47:20|31416.6|31366.6|31422.7|31371.4|31422.9|31372.9|31414.7|31363.3|37
1644608850000|2022-02-11 19:47:30|31422.5|31371.2|31421.1|31367.3|31422.6|31372|31417.7|31366.1|34
1644608860000|2022-02-11 19:47:40|31420.5|31366.6|31409.1|31359.1|31421|31371|31409.1|31359.1|33
1644608870000|2022-02-11 19:47:50|31409|31355.1|31408.8|31358.8|31411|31361|31407|31355.1|39
1644608880000|2022-02-11 19:48:00|31409.3|31359.3|31403|31353|31410.6|31360.6|31403|31353|36
1644608890000|2022-02-11 19:48:10|31404.6|31354.6|31413.4|31363.4|31416.9|31366.2|31404.6|31354.6|37
1644608900000|2022-02-11 19:48:20|31414.1|31364.1|31415.2|31365.2|31417.3|31367.3|31411.4|31359.6|40
1644608910000|2022-02-11 19:48:30|31415.9|31365.9|31418.8|31368.8|31419.9|31369.9|31415.9|31365.9|34
1644608920000|2022-02-11 19:48:40|31418.4|31368.4|31418.6|31368.6|31418.7|31368.7|31417|31367|29
1644608930000|2022-02-11 19:48:50|31418.9|31368.9|31420.5|31370.5|31424.6|31374.6|31418.1|31368.1|34
1644608940000|2022-02-11 19:49:00|31420.9|31370.9|31422.5|31372.5|31426.8|31386.8|31406.8|31370.4|35
1644608950000|2022-02-11 19:49:10|31423|31373|31423.8|31373.8|31426.1|31387.9|31404.5|31368.8|34
1644608960000|2022-02-11 19:49:20|31425.4|31375.4|31424.8|31374.8|31431|31390.7|31410.7|31372|37
1644608970000|2022-02-11 19:49:30|31424.2|31374.2|31427.6|31377.6|31428.8|31377.6|31423.4|31373.4|21
1644608980000|2022-02-11 19:49:40|31428|31378|31428.5|31378.5|31429.2|31379.2|31427.8|31377.8|17
1644608990000|2022-02-11 19:49:50|31427.5|31377.5|31430.6|31380.6|31439.1|31380.6|31422.9|31366.2|35
1644609000000|2022-02-11 19:50:00|31428.8|31378.8|31434.5|31384.5|31435.6|31385.6|31428.8|31378.8|37
1644609010000|2022-02-11 19:50:10|31436.2|31386.2|31440.5|31390.5|31443.5|31392.5|31430.9|31380.1|38
1644609020000|2022-02-11 19:50:20|31438.7|31388.7|31436.1|31386.1|31442.5|31392.5|31430.1|31380.1|36
1644609030000|2022-02-11 19:50:30|31435.7|31383.3|31445.5|31391.6|31445.5|31394.7|31435|31383.3|37
1644609040000|2022-02-11 19:50:40|31444.1|31393.7|31447.4|31397.4|31451.8|31401.8|31442.8|31388.2|39
1644609050000|2022-02-11 19:50:50|31449.5|31399.5|31446.5|31396.5|31456.4|31406.4|31444.2|31394|37
1644609060000|2022-02-11 19:51:00|31448|31398|31448|31392.9|31449.4|31398.4|31440.8|31386.2|39
1644609070000|2022-02-11 19:51:10|31444.3|31394.3|31447.1|31394.3|31450.5|31400.5|31439.6|31389.6|40
1644609080000|2022-02-11 19:51:20|31446.4|31395.4|31445.6|31394.3|31453.2|31399.5|31442.5|31389.1|37
1644609090000|2022-02-11 19:51:30|31445.1|31394|31449.2|31399.2|31453.9|31400|31444.1|31392.6|36
1644609100000|2022-02-11 19:51:40|31453.4|31397.9|31450.2|31400.2|31461.5|31407|31447.5|31395.7|37
1644609110000|2022-02-11 19:51:50|31450.7|31400.7|31450.9|31398.7|31458.6|31408.6|31450.7|31398.7|39
1644609120000|2022-02-11 19:52:00|31456.6|31400.3|31461.1|31411.1|31461.1|31411.1|31450|31396|40
1644609130000|2022-02-11 19:52:10|31459.1|31409.1|31450.9|31400.9|31460.6|31410.4|31444|31393.3|39
1644609140000|2022-02-11 19:52:20|31450.3|31400.3|31456.6|31406.6|31457.2|31406.9|31443.2|31393.2|40
1644609150000|2022-02-11 19:52:30|31457.3|31407.3|31459.5|31409.5|31464.3|31414.3|31453.4|31403.4|38
1644609160000|2022-02-11 19:52:40|31460.2|31410.2|31466.8|31415.6|31466.8|31415.6|31458.4|31406.4|40
1644609170000|2022-02-11 19:52:50|31465.2|31416.8|31461.2|31410|31467.1|31416.8|31460|31409.6|38
1644609180000|2022-02-11 19:53:00|31462.7|31410.6|31462.9|31412.9|31466|31416|31461.6|31409|37
1644609190000|2022-02-11 19:53:10|31462.8|31412.8|31458.6|31408.6|31465.1|31413.1|31455.8|31400.3|40
1644609200000|2022-02-11 19:53:20|31460.3|31410.3|31463|31413|31464.8|31414.8|31459.1|31408.9|36
1644609210000|2022-02-11 19:53:30|31464.3|31414.3|31457.1|31407.1|31464.5|31414.5|31453.9|31401.5|39
1644609220000|2022-02-11 19:53:40|31458.3|31408.3|31464.1|31414.1|31465.4|31426.7|31446.5|31408.3|38
1644609230000|2022-02-11 19:53:50|31462.1|31412.1|31455.6|31405.6|31462.2|31412.2|31453.8|31403.8|37
1644609240000|2022-02-11 19:54:00|31455.2|31405.2|31487.3|31437.3|31487.6|31452.5|31455.2|31405.2|30
1644609250000|2022-02-11 19:54:10|31487.8|31437.8|31490.9|31440.9|31491.7|31441.7|31487.8|31437.8|29
1644609260000|2022-02-11 19:54:20|31490.5|31440.5|31496.6|31446.6|31501.4|31451.4|31490.5|31440.5|27
1644609270000|2022-02-11 19:54:30|31496.7|31446.7|31495.8|31445.8|31501.7|31463.4|31477.2|31445.3|37
1644609280000|2022-02-11 19:54:40|31495.4|31445.4|31498.7|31448.7|31498.9|31463.2|31480.9|31444.3|30
1644609290000|2022-02-11 19:54:50|31484.2|31464.2|31499.2|31449.2|31502.2|31466.7|31477|31442.8|31
1644609300000|2022-02-11 19:55:00|31499.1|31449.1|31487.2|31435.8|31499.4|31464.7|31482|31433.9|36
1644609310000|2022-02-11 19:55:10|31486.7|31436.1|31482.6|31428|31489.6|31437.7|31480.1|31419.3|38
1644609320000|2022-02-11 19:55:20|31484.2|31420.4|31489.9|31422.1|31490.2|31433.5|31480.1|31419.5|39
1644609330000|2022-02-11 19:55:30|31488.4|31421.6|31482|31423|31491.4|31427.2|31480.4|31403.2|36
1644609340000|2022-02-11 19:55:40|31483.6|31421.4|31486.5|31422|31488.6|31425.8|31479.1|31416.6|38
1644609350000|2022-02-11 19:55:50|31486.6|31417|31483.4|31413.3|31487.8|31422.9|31480.5|31412.2|36
1644609360000|2022-02-11 19:56:00|31482.3|31413.6|31485.9|31409.9|31486.1|31419.4|31477|31403.2|38
1644609370000|2022-02-11 19:56:10|31484.1|31416.4|31477.6|31419.4|31485.3|31422.9|31477.4|31406.7|35
1644609380000|2022-02-11 19:56:20|31478.2|31419|31478.7|31413|31490.2|31420.5|31476.2|31397.7|32
1644609390000|2022-02-11 19:56:30|31475.5|31415.3|31475.7|31418.4|31484.4|31421.3|31475.5|31407.9|35
1644609400000|2022-02-11 19:56:40|31478|31417.8|31472.5|31413.2|31482.9|31418|31472.5|31413.2|30
1644609410000|2022-02-11 19:56:50|31473|31412.9|31467.8|31404|31478|31415.3|31464.9|31403|32
1644609420000|2022-02-11 19:57:00|31467.5|31405.1|31469.6|31406.1|31471.2|31408.9|31467|31402.8|36
1644609430000|2022-02-11 19:57:10|31469.1|31407.9|31468.7|31407.9|31474.5|31416.7|31465.9|31395|39
1644609440000|2022-02-11 19:57:20|31469|31408.4|31473.4|31423.4|31476.1|31423.6|31468.4|31405|39
1644609450000|2022-02-11 19:57:30|31475.3|31418.7|31476.1|31426.1|31481.4|31426.9|31474.9|31408.4|40
1644609460000|2022-02-11 19:57:40|31476.9|31426.9|31478.8|31428.8|31480.7|31443.5|31463.5|31418.4|39
1644609470000|2022-02-11 19:57:50|31479.6|31429.6|31477.1|31426.4|31484.7|31430.5|31474.8|31417.8|39
1644609480000|2022-02-11 19:58:00|31476.6|31423.4|31471.8|31419.2|31481.9|31427.3|31471.8|31415.5|38
1644609490000|2022-02-11 19:58:10|31472.8|31420.2|31461.2|31404.5|31475|31423.1|31461.2|31395.5|37
1644609500000|2022-02-11 19:58:20|31461.5|31404.3|31463.4|31397.5|31467.5|31409.2|31457.7|31395.2|36
1644609510000|2022-02-11 19:58:30|31460.7|31401.7|31456.4|31402.1|31464.7|31403.3|31456.2|31391.5|37
1644609520000|2022-02-11 19:58:40|31458.2|31401.7|31447|31397|31458.2|31401.8|31445.7|31395.1|32
1644609530000|2022-02-11 19:58:50|31447.1|31397.1|31445.5|31395.5|31448.7|31398.7|31445.5|31395.5|29
1644609540000|2022-02-11 19:59:00|31446.3|31396.3|31450.9|31399.4|31451.6|31401.1|31445.2|31395.2|34
1644609550000|2022-02-11 19:59:10|31451.6|31397.9|31441.3|31391.3|31451.6|31400|31439.6|31389.3|34
1644609560000|2022-02-11 19:59:20|31441.2|31391.2|31444|31394|31447.5|31397.5|31441.1|31391.1|33
1644609570000|2022-02-11 19:59:30|31444.2|31394.2|31445.1|31395.1|31447|31397|31443.6|31393.6|31
1644609580000|2022-02-11 19:59:40|31446.2|31396.2|31451.3|31401.3|31456.4|31406.4|31446.2|31396.2|38
1644609590000|2022-02-11 19:59:50|31451|31401|31453.7|31403.7|31453.7|31403.7|31449.2|31399.2|37
1644609600000|2022-02-11 20:00:00|31452.2|31402.2|31455.6|31405.6|31456.9|31406.9|31451.8|31401.8|32
1644609610000|2022-02-11 20:00:10|31455.9|31405.9|31451.4|31401.4|31456.4|31406.4|31451|31401|33
1644609620000|2022-02-11 20:00:20|31451.5|31401.5|31442.2|31392.2|31453.9|31403.9|31442|31390|34
1644609630000|2022-02-11 20:00:30|31442.7|31392.7|31442.1|31392.1|31445.3|31395.3|31441.9|31391.9|35
1644609640000|2022-02-11 20:00:40|31441.9|31391.9|31453.7|31403.7|31457.1|31403.7|31437.7|31387.7|34
1644609650000|2022-02-11 20:00:50|31453.9|31403.9|31452.8|31394.6|31457.4|31404|31445.6|31390.5|40
1644609660000|2022-02-11 20:01:00|31452.4|31394.4|31447.8|31394.6|31453.1|31397.9|31446.5|31389.3|40
1644609670000|2022-02-11 20:01:10|31448.6|31396|31448.5|31392.1|31452.1|31396.2|31448.1|31390.6|40
1644609680000|2022-02-11 20:01:20|31448.1|31391.7|31452.8|31396.4|31452.8|31400.4|31444.6|31389.1|39
1644609690000|2022-02-11 20:01:30|31447.8|31397.8|31450.3|31400.3|31456.6|31400.6|31445.3|31393.2|40
1644609700000|2022-02-11 20:01:40|31449.2|31399.2|31445.9|31390|31453.8|31399.3|31444.1|31383|38
1644609710000|2022-02-11 20:01:50|31446.5|31388.7|31450.7|31388.9|31453.7|31393.6|31443.2|31384.5|40
1644609720000|2022-02-11 20:02:00|31449.3|31389.1|31449.6|31389|31451.8|31395.7|31443.3|31385.5|40
1644609730000|2022-02-11 20:02:10|31450.3|31387.6|31447.3|31381.8|31451.4|31392.1|31442.1|31377.8|38
1644609740000|2022-02-11 20:02:20|31448.1|31380|31455|31401.1|31457.4|31401.1|31444.1|31380|16
1644609750000|2022-02-11 20:02:30|31457.8|31400.4|31458|31400.7|31458|31400.7|31457.8|31400.4|3
1644609760000|2022-02-11 20:02:40|31465.1|31389.9|31461|31387|31465.1|31389.9|31460|31386|4
1644609790000|2022-02-11 20:03:10|31449|31380|31449|31380|31449|31380|31449|31380|1
1644609800000|2022-02-11 20:03:20|31448|31379|31420|31364|31449|31380|31418|31328|12
1644609810000|2022-02-11 20:03:30|31421|31365|31427|31372|31431.3|31372|31419|31348.9|21
1644609820000|2022-02-11 20:03:40|31424|31369|31418|31364|31427|31372|31418|31364|7
1644609830000|2022-02-11 20:03:50|31417|31363|31418.8|31359.4|31429.6|31367|31414|31352.5|27
1644609840000|2022-02-11 20:04:00|31420.5|31360.3|31416.6|31360.8|31421|31365.9|31415.1|31358.9|18
1644609850000|2022-02-11 20:04:10|31416.7|31360.9|31431.6|31380.5|31431.6|31380.5|31416.1|31360.2|18
1644609860000|2022-02-11 20:04:20|31432.1|31381.1|31425.9|31365.2|31432.1|31381.1|31420|31364.5|36
1644609870000|2022-02-11 20:04:30|31426.4|31365.5|31426.4|31369.1|31427|31369.1|31425.6|31365.4|14
1644609880000|2022-02-11 20:04:40|31426.5|31369.2|31426.8|31368.4|31431.4|31375.5|31425.5|31364.2|24
1644609890000|2022-02-11 20:04:50|31423.1|31364.8|31434.1|31360|31445.5|31376.1|31418.6|31354.2|33
1644609900000|2022-02-11 20:05:00|31433|31362|31430.3|31361.2|31437.1|31365.6|31429.6|31355.8|30
1644609910000|2022-02-11 20:05:10|31429.4|31362.7|31428|31361.6|31433.9|31364.7|31428|31357.4|31
1644609920000|2022-02-11 20:05:20|31427.6|31363.1|31419.4|31368.9|31428|31371.4|31417.4|31363.1|38
1644609930000|2022-02-11 20:05:30|31422.1|31367.5|31420.3|31368.8|31429.1|31373.9|31420.3|31367.5|35
1644609940000|2022-02-11 20:05:40|31420.8|31371|31421.2|31370.3|31424.7|31374.7|31420.5|31367.1|36
1644609950000|2022-02-11 20:05:50|31422.2|31372.2|31424.9|31373.2|31428.2|31376.7|31422.2|31370.6|30
1644609960000|2022-02-11 20:06:00|31426.6|31371|31421.9|31365.7|31430.9|31376.9|31417.9|31365.7|32
1644609970000|2022-02-11 20:06:10|31425|31365.1|31413.3|31363.3|31425.7|31366.6|31411.3|31359.9|39
1644609980000|2022-02-11 20:06:20|31418.5|31361.1|31415.6|31359|31420.7|31363.3|31409.7|31356.8|35
1644609990000|2022-02-11 20:06:30|31412.1|31357.9|31412.2|31356|31415.9|31361|31410|31354.7|34
1644610000000|2022-02-11 20:06:40|31412.1|31356.1|31411.1|31351.8|31415.8|31361.3|31409.1|31351.4|38
1644610010000|2022-02-11 20:06:50|31409.7|31352.9|31407|31357|31410.3|31357.2|31403.9|31351.7|37
1644610020000|2022-02-11 20:07:00|31406.5|31356.5|31415.7|31365.7|31419.1|31365.7|31406.3|31356.2|28
1644610030000|2022-02-11 20:07:10|31417.6|31366.3|31420.8|31364.2|31427.3|31369.7|31414.5|31358.6|40
1644610040000|2022-02-11 20:07:20|31419|31366.7|31416.5|31362|31423.9|31371|31416.5|31360.8|40
1644610050000|2022-02-11 20:07:30|31415.7|31361.3|31423.1|31367.9|31423.8|31367.9|31415.3|31360.2|38
1644610060000|2022-02-11 20:07:40|31423.2|31368.8|31426.7|31368.1|31432.8|31376.3|31417.6|31364.3|40
1644610070000|2022-02-11 20:07:50|31427.9|31369.2|31424.5|31368.9|31440.3|31373.2|31420.6|31366.7|35
1644610080000|2022-02-11 20:08:00|31428.3|31369.2|31419.8|31362.4|31429.9|31374.2|31417.1|31359.9|40
1644610090000|2022-02-11 20:08:10|31419.3|31367.2|31416.6|31359.6|31420.3|31368.9|31408.6|31352.9|39
1644610100000|2022-02-11 20:08:20|31415.4|31356.2|31416.5|31365.1|31419.5|31368.1|31409.9|31355.9|38
1644610110000|2022-02-11 20:08:30|31421.1|31361.1|31413.2|31359.8|31421.1|31367.6|31412.1|31359.6|37
1644610120000|2022-02-11 20:08:40|31413.1|31359.6|31414.5|31362.5|31415.2|31363.6|31409.9|31359.6|35
1644610130000|2022-02-11 20:08:50|31414.1|31362.3|31411.8|31360.7|31415.8|31364.6|31410.2|31355.4|32
1644610140000|2022-02-11 20:09:00|31415.3|31357.8|31408.1|31358.1|31419.1|31378.7|31392.2|31356.6|38
1644610150000|2022-02-11 20:09:10|31409.4|31359.4|31411.1|31357.6|31416.5|31363|31408.3|31355.4|37
1644610160000|2022-02-11 20:09:20|31407.7|31357.7|31416.4|31356.9|31424.7|31362.8|31406.5|31350.9|37
1644610170000|2022-02-11 20:09:30|31416.7|31357|31420.1|31365.4|31420.5|31366|31412.2|31355.5|38
1644610180000|2022-02-11 20:09:40|31421.2|31363.8|31407.8|31357.8|31421.2|31365.8|31407.1|31351.2|35
1644610190000|2022-02-11 20:09:50|31411.2|31357.2|31409|31356.6|31413|31361.6|31407.1|31355.5|39
1644610200000|2022-02-11 20:10:00|31409.5|31359.5|31420.1|31365.9|31420.1|31368.1|31409.1|31355.6|36
1644610210000|2022-02-11 20:10:10|31418.8|31368.1|31414.1|31363.7|31418.8|31368.6|31410.1|31358.2|37
1644610220000|2022-02-11 20:10:20|31414.3|31363.5|31413.9|31363.2|31417.5|31364|31412.3|31357.6|35
1644610230000|2022-02-11 20:10:30|31415.4|31362.8|31414.2|31364.2|31424.4|31367.9|31412.3|31358.9|37
1644610240000|2022-02-11 20:10:40|31415.7|31363.2|31410.7|31360.7|31418.7|31365.1|31410.7|31357.1|32
1644610250000|2022-02-11 20:10:50|31414|31356.9|31415.1|31364|31421.7|31370.2|31412.7|31356.9|32
1644610260000|2022-02-11 20:11:00|31415.5|31364.2|31405.7|31355.7|31419.4|31364.2|31405.2|31350.8|39
1644610270000|2022-02-11 20:11:10|31405.8|31355.8|31412.5|31356.6|31413.8|31360.9|31405.8|31355.2|32
1644610280000|2022-02-11 20:11:20|31411.4|31355.7|31412.2|31360.1|31414.8|31360.6|31410.1|31354.8|34
1644610290000|2022-02-11 20:11:30|31411.7|31360|31411.1|31361|31419|31364.6|31407.3|31357.3|37
1644610300000|2022-02-11 20:11:40|31411.3|31361.3|31415.4|31360.7|31427.3|31365.8|31410.4|31358.7|35
1644610310000|2022-02-11 20:11:50|31415.3|31354.9|31409.4|31352.8|31415.3|31359.8|31403.3|31346.2|37
1644610320000|2022-02-11 20:12:00|31409.7|31349.8|31408.2|31358.2|31414.4|31359.5|31402.3|31345.3|39
1644610330000|2022-02-11 20:12:10|31407.9|31357.9|31404.9|31346.9|31413.5|31357.9|31396.9|31343.8|39
1644610340000|2022-02-11 20:12:20|31404.4|31348.4|31401.5|31351.5|31406.8|31353|31399|31344.5|38
1644610350000|2022-02-11 20:12:30|31401.9|31348.8|31400.7|31350.7|31408.8|31355|31400.5|31348.4|37
1644610360000|2022-02-11 20:12:40|31401|31350.5|31403.4|31351.1|31407.3|31355.1|31400.2|31349.2|37
1644610370000|2022-02-11 20:12:50|31402.5|31350.1|31404.9|31352.1|31406.6|31355.1|31399.4|31348.4|33
1644610380000|2022-02-11 20:13:00|31405|31354.9|31407|31356.5|31408.4|31358.4|31404.5|31352.3|33
1644610390000|2022-02-11 20:13:10|31407.4|31353.7|31410.7|31358.8|31412.5|31359.6|31406.1|31353.4|36
1644610400000|2022-02-11 20:13:20|31410.4|31358|31414.8|31363.2|31416.4|31366.2|31410|31357.9|38
1644610410000|2022-02-11 20:13:30|31414.6|31364.6|31419|31368.3|31420.1|31368.3|31412.9|31360.7|36
1644610420000|2022-02-11 20:13:40|31419.1|31368.7|31419.3|31369.3|31419.8|31369.5|31415.6|31362.6|33
1644610430000|2022-02-11 20:13:50|31419|31369|31422.8|31372.8|31422.8|31372.8|31418.1|31368.1|37
1644610440000|2022-02-11 20:14:00|31422.7|31372.7|31424.6|31372.3|31426.6|31374.3|31422.3|31369.4|33
1644610450000|2022-02-11 20:14:10|31425|31372.7|31422|31372|31426.8|31374.3|31421.8|31370.6|36
1644610460000|2022-02-11 20:14:20|31424.7|31368.1|31417.2|31362.5|31425.8|31388.1|31404.6|31360.5|35
1644610470000|2022-02-11 20:14:30|31416.9|31362.2|31414.4|31364.2|31417.6|31366.2|31413.6|31361.5|35
1644610480000|2022-02-11 20:14:40|31414.7|31364.7|31415|31362.3|31417.8|31367.3|31411.4|31360.2|36
1644610490000|2022-02-11 20:14:50|31413.8|31362.6|31416.6|31366.6|31419|31366.6|31412.5|31361.3|28
1644610500000|2022-02-11 20:15:00|31417|31367|31404.2|31384.2|31419.3|31384.3|31399.6|31364.5|35
1644610510000|2022-02-11 20:15:10|31403.1|31383.1|31415.5|31365.5|31419|31384.2|31401.5|31361.7|36
1644610520000|2022-02-11 20:15:20|31415.8|31365.8|31414.8|31362.6|31416.6|31365.8|31411.6|31361.5|39
1644610530000|2022-02-11 20:15:30|31413.9|31362.7|31414.8|31364.8|31415.9|31365.9|31412.3|31362.3|30
1644610540000|2022-02-11 20:15:40|31414.5|31364.5|31412|31362|31414.6|31364.6|31409.6|31359.6|28
1644610550000|2022-02-11 20:15:50|31411|31361|31395.2|31375.2|31412.5|31375.6|31391.4|31358|27
1644610560000|2022-02-11 20:16:00|31395.4|31375.4|31403.1|31353.1|31404.3|31375.4|31385.7|31349.4|37
1644610570000|2022-02-11 20:16:10|31402.7|31352.7|31405.6|31355.6|31405.6|31355.6|31400.8|31350.8|32
1644610580000|2022-02-11 20:16:20|31406.8|31356.8|31410.6|31360.6|31417|31360.8|31406.8|31350.2|36
1644610590000|2022-02-11 20:16:30|31410.8|31360.8|31413|31363|31414.7|31364.7|31410.8|31360.8|33
1644610600000|2022-02-11 20:16:40|31413.3|31363.3|31415.9|31365.9|31415.9|31365.9|31409.4|31359.4|34
1644610610000|2022-02-11 20:16:50|31416.6|31366.6|31404.4|31384.4|31420.9|31384.6|31399.2|31366.6|34
1644610620000|2022-02-11 20:17:00|31404.2|31384.2|31423.5|31373.5|31426.1|31389.7|31404.2|31370.9|37
1644610630000|2022-02-11 20:17:10|31424.1|31374.1|31460.2|31410.2|31469.8|31412.6|31410.8|31372.4|39
1644610640000|2022-02-11 20:17:20|31464.9|31413.5|31458.1|31406|31478|31416.6|31454.2|31387.8|40
1644610650000|2022-02-11 20:17:30|31456.3|31406.3|31457.1|31406.6|31465.4|31408.7|31450.5|31391.2|40
1644610660000|2022-02-11 20:17:40|31459.2|31409.2|31461.2|31392.8|31461.5|31410.5|31452.3|31388.9|39
1644610670000|2022-02-11 20:17:50|31459.4|31394.7|31457.2|31398.1|31460.1|31399|31452.6|31378.2|40
1644610680000|2022-02-11 20:18:00|31456.1|31397.6|31463.1|31390.5|31466.2|31402|31452.5|31382.5|40
1644610690000|2022-02-11 20:18:10|31459.6|31393.4|31462.9|31400.4|31465.1|31402.9|31453.7|31388.4|40
1644610700000|2022-02-11 20:18:20|31463.3|31400.1|31459.9|31396.7|31463.9|31401.8|31452.9|31389|40
1644610710000|2022-02-11 20:18:30|31460.1|31399.5|31461.3|31403.3|31464.6|31405.5|31457.3|31393.2|39
1644610720000|2022-02-11 20:18:40|31463|31403.4|31460.3|31404|31464.7|31406|31456.7|31391.3|40
1644610730000|2022-02-11 20:18:50|31460.6|31404.1|31455.1|31398.7|31461.9|31405|31449.1|31385.6|40
1644610740000|2022-02-11 20:19:00|31453.2|31398.3|31461.7|31401.6|31466.2|31403.2|31449.9|31393|39
1644610750000|2022-02-11 20:19:10|31464.8|31400.5|31463.7|31399.9|31468.2|31405.9|31463|31399.9|31
1644610760000|2022-02-11 20:19:20|31463.9|31399.7|31469|31389|31471.2|31407.2|31460.3|31389|32
1644610770000|2022-02-11 20:19:30|31469.9|31396.4|31474|31410.7|31476.4|31412.2|31466.9|31396.3|40
1644610780000|2022-02-11 20:19:40|31472.8|31411.9|31468.4|31401.2|31474.3|31411.9|31464.2|31393.9|40
1644610790000|2022-02-11 20:19:50|31471.4|31407.4|31465.9|31407.6|31475.2|31411.3|31464.1|31402.3|36
1644610800000|2022-02-11 20:20:00|31465.6|31408.3|31469.1|31410.2|31469.6|31411.5|31465|31405.8|28
1644610810000|2022-02-11 20:20:10|31468.7|31406.4|31466.6|31409|31468.7|31409.7|31465.5|31405.3|28
1644610820000|2022-02-11 20:20:20|31466.4|31407.7|31452|31402|31470.6|31414.2|31449|31389.3|34
1644610830000|2022-02-11 20:20:30|31450.9|31399.5|31442.8|31392.8|31460.5|31399.5|31442.3|31384.8|37
1644610840000|2022-02-11 20:20:40|31452.5|31392.5|31454.4|31393.2|31457.8|31399.9|31440.7|31379.7|39
1644610850000|2022-02-11 20:20:50|31448.8|31385.2|31460.6|31388.6|31469.6|31402.8|31444.5|31385.2|38
1644610860000|2022-02-11 20:21:00|31456.9|31390.4|31455.4|31390.2|31462.2|31406.1|31448.7|31390.2|40
1644610870000|2022-02-11 20:21:10|31448.6|31398.6|31455.4|31392.3|31466.8|31404.7|31447.3|31387.4|35
1644610880000|2022-02-11 20:21:20|31446.7|31393.9|31449.9|31389.3|31461.8|31401.4|31444.8|31387.7|39
1644610890000|2022-02-11 20:21:30|31448.2|31390|31446.7|31396.7|31454.5|31403.2|31446.4|31388.4|37
1644610900000|2022-02-11 20:21:40|31446.9|31396.9|31446.2|31396.2|31453.3|31402.1|31444.7|31379.3|39
1644610910000|2022-02-11 20:21:50|31445.6|31395.6|31450.3|31400.3|31450.7|31400.5|31443.9|31389.8|38
1644610920000|2022-02-11 20:22:00|31450.4|31397.7|31455.2|31394.9|31455.2|31400.6|31445.3|31394.9|39
1644610930000|2022-02-11 20:22:10|31452.3|31402.3|31451.5|31400.7|31456.3|31405.8|31450.4|31389.5|39
1644610940000|2022-02-11 20:22:20|31450|31401.5|31450.9|31394.9|31462|31403.7|31448.3|31394.3|34
1644610950000|2022-02-11 20:22:30|31450.6|31395.4|31453.3|31401|31462.9|31406.5|31448.6|31395.4|37
1644610960000|2022-02-11 20:22:40|31453.9|31396.7|31456.4|31402.5|31457|31405|31451.7|31396.7|36
1644610970000|2022-02-11 20:22:50|31455.2|31404.3|31448.5|31398.5|31456.4|31406|31448.1|31390|34
1644610980000|2022-02-11 20:23:00|31448.3|31398.3|31460.1|31410.1|31460.1|31410.1|31448.3|31394.5|35
1644610990000|2022-02-11 20:23:10|31460.6|31410.6|31458.2|31408.2|31465.5|31410.6|31457|31394.1|36
1644611000000|2022-02-11 20:23:20|31458.6|31408.6|31453.4|31403.4|31460.1|31408.6|31451.8|31395.6|36
1644611010000|2022-02-11 20:23:30|31454.4|31404.4|31462.6|31408.1|31462.6|31408.5|31453.5|31397.2|36
1644611020000|2022-02-11 20:23:40|31457.6|31407.6|31455.3|31405.3|31458.9|31408.9|31454.5|31403.6|38
1644611030000|2022-02-11 20:23:50|31454.9|31404.9|31460.4|31410.4|31463.4|31411.5|31454.9|31399.1|35
1644611040000|2022-02-11 20:24:00|31460.2|31410.2|31465.8|31412.1|31466.4|31427.3|31447.3|31404.5|38
1644611050000|2022-02-11 20:24:10|31464.1|31412.5|31458|31399|31468.4|31414.6|31458|31398.3|36
1644611060000|2022-02-11 20:24:20|31457.3|31399.7|31456|31404.7|31461.3|31410.2|31453.5|31399.7|37
1644611070000|2022-02-11 20:24:30|31458.4|31408.4|31454|31404|31460.5|31408.4|31450|31394.6|37
1644611080000|2022-02-11 20:24:40|31453.1|31403.1|31451.2|31399.7|31457.3|31417.7|31436.1|31393.9|36
1644611090000|2022-02-11 20:24:50|31448.1|31398.1|31450.4|31395.1|31452.3|31402.3|31446.8|31391.7|38
1644611100000|2022-02-11 20:25:00|31451.1|31392.3|31460.1|31398.1|31460.1|31403|31448.8|31389.7|39
1644611110000|2022-02-11 20:25:10|31453|31403|31449.2|31399.2|31454|31403.5|31448.5|31395.4|36
1644611120000|2022-02-11 20:25:20|31449.3|31399.3|31453.3|31397|31455.7|31405.6|31449.3|31395.2|37
1644611130000|2022-02-11 20:25:30|31452.3|31401.5|31456.3|31406.3|31457.4|31407.4|31449.9|31399.9|36
1644611140000|2022-02-11 20:25:40|31457|31407|31458.3|31408.3|31463.5|31409.2|31452.7|31398.3|35
1644611150000|2022-02-11 20:25:50|31458.2|31408.2|31455|31405|31462.8|31410.4|31455|31398.5|35
1644611160000|2022-02-11 20:26:00|31455.2|31405.2|31454.8|31404.8|31456.8|31406.7|31453.3|31397.2|29
1644611170000|2022-02-11 20:26:10|31454.9|31404.9|31455.2|31405.2|31456.6|31406.6|31451.4|31398.3|34
1644611180000|2022-02-11 20:26:20|31455.3|31405.3|31453.2|31403.2|31460.5|31408.9|31452|31396.5|32
1644611190000|2022-02-11 20:26:30|31453.9|31402.8|31456.2|31406.2|31459.6|31406.9|31451.3|31401.1|34
1644611200000|2022-02-11 20:26:40|31455.4|31405.4|31453.3|31403.3|31455.9|31405.9|31452.3|31395.8|36
1644611210000|2022-02-11 20:26:50|31453.7|31403.7|31449.9|31399.9|31453.7|31403.7|31449|31399|32
1644611220000|2022-02-11 20:27:00|31450.9|31400.9|31450.8|31400.8|31453.7|31403.7|31445.7|31395.7|36
1644611230000|2022-02-11 20:27:10|31448.1|31398.1|31456.9|31406.9|31457.4|31406.9|31448.1|31398.1|38
1644611240000|2022-02-11 20:27:20|31455.2|31405.2|31450.2|31395.3|31457.8|31407.8|31447.9|31395.3|34
1644611250000|2022-02-11 20:27:30|31449.2|31399.1|31448.7|31398.7|31451.5|31401.5|31445|31391.2|37
1644611260000|2022-02-11 20:27:40|31448.9|31398.9|31452.7|31402.7|31453.7|31403.7|31448.7|31398.7|29
1644611270000|2022-02-11 20:27:50|31452.8|31402.8|31448.6|31398.6|31453.3|31403.3|31447.6|31397.6|34
1644611280000|2022-02-11 20:28:00|31448.5|31398.5|31446.9|31396.9|31448.5|31398.5|31444.9|31393|33
1644611290000|2022-02-11 20:28:10|31446.4|31396.4|31445.4|31395.4|31447.6|31397.6|31445.2|31395.2|26
1644611300000|2022-02-11 20:28:20|31445.2|31395.2|31446.7|31396.7|31449|31397.1|31443.5|31393.5|29
1644611310000|2022-02-11 20:28:30|31447.1|31397.1|31451.1|31401.1|31452|31402|31443|31393|34
1644611320000|2022-02-11 20:28:40|31450.2|31399.5|31450.1|31400.1|31451.4|31401.4|31447.8|31397.8|37
1644611330000|2022-02-11 20:28:50|31449.4|31399.4|31446.5|31396.5|31451.7|31401.7|31444.7|31394.7|38
1644611340000|2022-02-11 20:29:00|31446.3|31396.3|31444.9|31394.9|31448.8|31398.8|31444.2|31393|34
1644611350000|2022-02-11 20:29:10|31445.3|31395.3|31449.3|31399.3|31449.7|31399.7|31442.1|31386.1|38
1644611360000|2022-02-11 20:29:20|31453.6|31398.5|31455.5|31400.6|31455.5|31403.6|31443.4|31391.6|37
1644611370000|2022-02-11 20:29:30|31453.2|31402.5|31450.4|31400.4|31456|31404.4|31447.7|31396|40
1644611380000|2022-02-11 20:29:40|31451.4|31401.4|31448.7|31398.7|31451.4|31401.4|31444.9|31394.9|36
1644611390000|2022-02-11 20:29:50|31447.4|31397.4|31450.7|31400.7|31451|31401|31445.4|31394.6|35
1644611400000|2022-02-11 20:30:00|31450.3|31398.1|31457.5|31389.4|31462.2|31400.2|31446|31385.7|40
1644611410000|2022-02-11 20:30:10|31456.2|31387.8|31453.6|31386.9|31464.2|31394.7|31447.8|31384.7|39
1644611420000|2022-02-11 20:30:20|31446.1|31392.1|31460.5|31379.1|31463.1|31393.3|31446.1|31378.6|35
1644611430000|2022-02-11 20:30:30|31458|31381.5|31448.7|31390|31458.9|31393.6|31443.4|31380.2|30
1644611440000|2022-02-11 20:30:40|31448.9|31389|31443.4|31393.4|31453.9|31395.7|31442.9|31386.2|29
1644611450000|2022-02-11 20:30:50|31443.6|31393.6|31456.5|31387.7|31465.3|31393.6|31443.6|31373.7|27
1644611460000|2022-02-11 20:31:00|31452.1|31390.6|31449.8|31389.4|31465.2|31397.5|31445.9|31381|31
1644611470000|2022-02-11 20:31:10|31448.9|31391.2|31457.4|31383.7|31460.7|31397.1|31444.7|31375.2|39
1644611480000|2022-02-11 20:31:20|31454.3|31385.7|31445.5|31377.6|31454.3|31395.3|31436.4|31372.9|31
1644611490000|2022-02-11 20:31:30|31445.4|31378|31442.5|31384|31448.9|31388|31438|31375.6|18
1644611500000|2022-02-11 20:31:40|31449.1|31379.5|31444.7|31384.5|31454|31384.9|31444.3|31376.9|32
1644611510000|2022-02-11 20:31:50|31444.5|31385.3|31442.2|31377.7|31452.8|31386.3|31436.3|31370.9|27
1644611520000|2022-02-11 20:32:00|31437.8|31377.1|31445.9|31374.3|31449.1|31381.5|31437.3|31373.1|26
1644611530000|2022-02-11 20:32:10|31447|31373.2|31445.5|31381.2|31450.9|31389.1|31438.5|31373.2|23
1644611540000|2022-02-11 20:32:20|31438.6|31385.4|31439|31386.9|31440.4|31390.4|31436.9|31384.9|14
1644611550000|2022-02-11 20:32:30|31439.3|31389.3|31447.8|31379.2|31450.5|31389.3|31439.3|31378|26
1644611560000|2022-02-11 20:32:40|31447.4|31378.9|31440.2|31390.1|31453.3|31392.8|31439.8|31378.1|31
1644611570000|2022-02-11 20:32:50|31441|31391|31442.2|31385|31457.8|31392.2|31438.5|31374.3|30
1644611580000|2022-02-11 20:33:00|31443.9|31384.2|31443.1|31384.3|31444|31387.4|31440.7|31383.6|26
1644611590000|2022-02-11 20:33:10|31442.9|31384.2|31440.8|31382.6|31450.9|31389.2|31437.4|31374.9|31
1644611600000|2022-02-11 20:33:20|31441.5|31381.8|31446.9|31380.6|31447.2|31387.7|31436.9|31379.3|23
1644611610000|2022-02-11 20:33:30|31446.5|31381.6|31449.6|31373.6|31451|31384.8|31441.3|31370.8|28
1644611620000|2022-02-11 20:33:40|31437|31371.7|31452.4|31374.3|31452.4|31387|31434.7|31371.7|27
1644611630000|2022-02-11 20:33:50|31444.8|31381.8|31439.5|31389.5|31450.4|31389.8|31431.5|31378.6|27
1644611640000|2022-02-11 20:34:00|31440.2|31388.3|31444.8|31380.4|31450.4|31388.3|31440.2|31376.9|25
1644611650000|2022-02-11 20:34:10|31444.2|31380.9|31442.5|31377.1|31448.2|31381.1|31440.3|31370.5|30
1644611660000|2022-02-11 20:34:20|31442.4|31378.1|31445.6|31380|31449.5|31384.8|31434.8|31373.6|28
1644611670000|2022-02-11 20:34:30|31448.1|31379.4|31454.6|31377.1|31457.2|31384.5|31442.8|31373.6|26
1644611680000|2022-02-11 20:34:40|31456.9|31378.2|31446.1|31380.9|31456.9|31388.5|31438.9|31374.7|27
1644611690000|2022-02-11 20:34:50|31446|31381.5|31449.1|31378.6|31450.9|31386.2|31438.5|31370.8|26
1644611700000|2022-02-11 20:35:00|31450.6|31378.4|31448.3|31383.9|31451.1|31384|31446.8|31377|30
1644611710000|2022-02-11 20:35:10|31448.7|31384.3|31457.3|31380.4|31459.5|31385.8|31448|31380.1|28
1644611720000|2022-02-11 20:35:20|31455|31382.5|31449.8|31383.3|31457.5|31386.3|31449.1|31380.3|28
1644611730000|2022-02-11 20:35:30|31449.9|31383.4|31451.8|31383.4|31453|31387.5|31449.9|31382.8|20
1644611740000|2022-02-11 20:35:40|31449.5|31384.3|31456|31383|31456|31393.5|31442.9|31379.5|27
1644611750000|2022-02-11 20:35:50|31455.1|31383.3|31452.2|31382.2|31458|31387.3|31450.3|31382|22
1644611760000|2022-02-11 20:36:00|31451|31382.6|31445.8|31382.3|31454.4|31384.9|31445.8|31379.4|30
1644611770000|2022-02-11 20:36:10|31445.9|31382.5|31443.7|31377.4|31455.9|31384.3|31443.7|31370.3|29
1644611780000|2022-02-11 20:36:20|31442.2|31378.9|31445.9|31374.6|31449.4|31386|31434|31373.6|20
1644611790000|2022-02-11 20:36:30|31444.6|31375.8|31448.9|31370.9|31448.9|31382.7|31426.8|31367.8|24
1644611800000|2022-02-11 20:36:40|31448.4|31370.6|31439.5|31382.4|31451.2|31383.9|31437.9|31370.4|32
1644611810000|2022-02-11 20:36:50|31447.7|31374.9|31445.1|31382.5|31448.9|31387.7|31439.5|31374.9|27
1644611820000|2022-02-11 20:37:00|31447.3|31379.9|31451.6|31378.7|31453.7|31384.8|31445.9|31375.6|28
1644611830000|2022-02-11 20:37:10|31449.3|31381.1|31447.4|31380.7|31452.9|31382.8|31447.4|31378.6|29
1644611840000|2022-02-11 20:37:20|31449.2|31379.1|31446.7|31383.1|31457.3|31389.3|31439.6|31372.2|32
1644611850000|2022-02-11 20:37:30|31450.7|31376.2|31452.5|31379.4|31452.5|31383.2|31445.8|31375.1|28
1644611860000|2022-02-11 20:37:40|31452.2|31378.9|31448.7|31381.6|31453.8|31385.1|31448.4|31378.6|20
1644611870000|2022-02-11 20:37:50|31449.7|31380.4|31451.4|31383.2|31469|31388|31449.7|31378.5|16
1644611880000|2022-02-11 20:38:00|31451.5|31379.4|31451.6|31387.4|31458.7|31389.1|31442.1|31378.7|24
1644611890000|2022-02-11 20:38:10|31450.2|31390|31457|31381.1|31467.2|31390.9|31449.2|31379.8|27
1644611900000|2022-02-11 20:38:20|31455.8|31382|31444.7|31387.8|31457.9|31387.8|31444.7|31380.3|33
1644611910000|2022-02-11 20:38:30|31452.8|31381.7|31452.7|31382.5|31453.7|31393|31442.8|31379.9|25
1644611920000|2022-02-11 20:38:40|31444.1|31390.3|31449.9|31387.6|31458.7|31390.3|31444.1|31379|32
1644611930000|2022-02-11 20:38:50|31450.8|31386.7|31451.1|31387.2|31457.1|31395.5|31444.9|31384.6|28
1644611940000|2022-02-11 20:39:00|31451.7|31387.7|31444|31391.4|31453.2|31391.4|31444|31383.2|26
1644611950000|2022-02-11 20:39:10|31443.8|31393.8|31454.7|31386.2|31459.4|31393.8|31443.8|31379.5|24
1644611960000|2022-02-11 20:39:20|31454|31386.8|31452.1|31389.9|31458.6|31389.9|31452.1|31381.8|18
1644611970000|2022-02-11 20:39:30|31454.6|31387.4|31458.9|31391.8|31459.9|31391.8|31452.5|31385.2|14
1644611980000|2022-02-11 20:39:40|31459|31393.1|31454.2|31387.7|31466.1|31398.8|31446.1|31385|25
1644611990000|2022-02-11 20:39:50|31455.7|31387|31456.1|31380.4|31460.5|31389.5|31450.7|31378.7|27
1644612000000|2022-02-11 20:40:00|31454.6|31381.8|31459.1|31381.3|31460.8|31383.9|31453.4|31376.8|29
1644612010000|2022-02-11 20:40:10|31460.2|31382.1|31453.2|31386.4|31460.6|31387.6|31451.2|31382.1|20
1644612020000|2022-02-11 20:40:20|31456.9|31384|31452.6|31388.6|31456.9|31394.8|31444.8|31382.8|24
1644612030000|2022-02-11 20:40:30|31452.5|31388.7|31462.1|31381.7|31464.4|31389.6|31452.5|31378.1|29
1644612040000|2022-02-11 20:40:40|31461.7|31381.4|31454.9|31385.8|31463.9|31396.5|31446.3|31380.8|27
1644612050000|2022-02-11 20:40:50|31456.5|31385.2|31455.6|31386.6|31459.3|31389.2|31451.7|31384.7|22
1644612060000|2022-02-11 20:41:00|31455.7|31390.7|31452|31382.6|31459.6|31390.7|31449.3|31378.3|33
1644612070000|2022-02-11 20:41:10|31451.3|31382.7|31450.9|31372.2|31453.9|31389.7|31439.7|31369.7|29
1644612080000|2022-02-11 20:41:20|31449.7|31374.4|31448.3|31379.3|31450.1|31380.2|31443.9|31373.1|20
1644612090000|2022-02-11 20:41:30|31447.2|31379.9|31446.6|31372.4|31451.2|31387.9|31437.9|31372.4|21
1644612100000|2022-02-11 20:41:40|31444|31374.7|31453.6|31374.1|31453.6|31377.1|31442.1|31372.3|27
1644612110000|2022-02-11 20:41:50|31454.5|31374.9|31448.1|31380.4|31454.5|31380.7|31446.6|31372.6|21
1644612120000|2022-02-11 20:42:00|31451.3|31376.2|31450.8|31380.1|31456.7|31380.6|31450.1|31375.2|18
1644612130000|2022-02-11 20:42:10|31450.9|31380.2|31447.4|31381.4|31455.2|31389.7|31439|31377.8|21
1644612140000|2022-02-11 20:42:20|31447|31380.9|31449.8|31379.3|31458.4|31389.8|31439.2|31376.6|22
1644612150000|2022-02-11 20:42:30|31434.3|31381.4|31445.4|31388.7|31461|31388.7|31434.3|31366.8|34
1644612160000|2022-02-11 20:42:40|31442.8|31384.1|31436.9|31383|31447.5|31384.1|31436.9|31372.2|31
1644612170000|2022-02-11 20:42:50|31436.8|31382.3|31449.4|31373.9|31449.8|31384.2|31434.3|31373.2|32
1644612180000|2022-02-11 20:43:00|31449.8|31374.2|31437.1|31387.1|31449.8|31388.9|31437.1|31374.2|24
1644612190000|2022-02-11 20:43:10|31437.4|31387.4|31436.8|31371.6|31443|31387.4|31436.8|31368.7|27
1644612200000|2022-02-11 20:43:20|31438.7|31370.1|31435.2|31355.3|31447.9|31378.5|31423.6|31355.3|32
1644612210000|2022-02-11 20:43:30|31432.1|31366.3|31442|31361.2|31444.4|31368.8|31432.1|31358.5|36
1644612220000|2022-02-11 20:43:40|31443.2|31359.4|31427.2|31354|31444.4|31366|31425|31354|22
1644612230000|2022-02-11 20:43:50|31421.5|31361.5|31427.8|31357.1|31432.8|31367.9|31416|31353.6|23
1644612240000|2022-02-11 20:44:00|31428.5|31356.6|31403.5|31383.5|31429.6|31383.5|31403.1|31355.2|16
1644612250000|2022-02-11 20:44:10|31403.3|31383.3|31408.1|31388.1|31423.4|31388.3|31403.2|31370.8|27
1644612260000|2022-02-11 20:44:20|31408.6|31388.6|31426.7|31376.7|31426.7|31391.5|31408.6|31375.5|32
1644612270000|2022-02-11 20:44:30|31422.5|31372.5|31423|31373|31426.4|31376.4|31422.4|31372.4|22
1644612280000|2022-02-11 20:44:40|31422.7|31372.7|31422.8|31372.8|31423.2|31373.2|31421.2|31371.2|24
1644612290000|2022-02-11 20:44:50|31423.1|31373.1|31423.2|31373.2|31423.9|31373.9|31423|31373|15
1644612300000|2022-02-11 20:45:00|31424.7|31374.7|31427.4|31374.6|31427.4|31375.5|31423.1|31373.1|24
1644612310000|2022-02-11 20:45:10|31428.1|31378.1|31413.7|31393.7|31428.1|31393.9|31412.8|31376|21
1644612320000|2022-02-11 20:45:20|31413.4|31393.4|31414|31394|31429.8|31396.2|31413.3|31379.5|21
1644612330000|2022-02-11 20:45:30|31413.7|31393.7|31414|31394|31414.1|31394.1|31409.1|31389.1|18
1644612340000|2022-02-11 20:45:40|31413.8|31393.8|31426|31376|31426.1|31393.8|31412.6|31375.3|24
1644612350000|2022-02-11 20:45:50|31425.6|31375.6|31411.6|31391.6|31428.3|31391.6|31411.6|31375.6|18
1644612360000|2022-02-11 20:46:00|31411.7|31391.7|31431.4|31380.1|31438.1|31394.1|31404.9|31370.8|33
1644612370000|2022-02-11 20:46:10|31431.1|31378.5|31434.4|31384.4|31437.1|31385.7|31428.9|31376.3|31
1644612380000|2022-02-11 20:46:20|31434.3|31384.3|31436.1|31386.1|31437.5|31386.1|31431.8|31381.8|22
1644612390000|2022-02-11 20:46:30|31435.3|31385.3|31432.6|31382.6|31443.4|31386.4|31431.1|31381.1|19
1644612400000|2022-02-11 20:46:40|31439.8|31385.9|31431.1|31381.1|31460.6|31390.8|31410.8|31370|35
1644612410000|2022-02-11 20:46:50|31435.3|31382|31431.7|31381.7|31436.9|31382.2|31430|31380|27
1644612420000|2022-02-11 20:47:00|31426.7|31376.7|31425.6|31375.6|31435.4|31383.6|31423.2|31370.4|25
1644612430000|2022-02-11 20:47:10|31425|31375|31422.2|31372.2|31425|31375|31422.1|31372.1|29
1644612440000|2022-02-11 20:47:20|31421.9|31371.9|31409|31389|31426.8|31389|31408.1|31371.9|29
1644612450000|2022-02-11 20:47:30|31410.3|31390.3|31425.2|31375.2|31426.1|31390.7|31408|31368.5|28
1644612460000|2022-02-11 20:47:40|31424.9|31374.9|31415.8|31365.8|31425.8|31375.8|31415.8|31365.8|21
1644612470000|2022-02-11 20:47:50|31418.9|31368.9|31424.8|31374.8|31427.8|31377.8|31418.9|31368.9|22
1644612480000|2022-02-11 20:48:00|31424.1|31374.1|31425.9|31375.4|31429.2|31375.9|31419.3|31353.5|27
1644612490000|2022-02-11 20:48:10|31426.9|31375.2|31421.1|31371.1|31426.9|31376.9|31419|31369|29
1644612500000|2022-02-11 20:48:20|31421|31371|31419.4|31362.3|31434.9|31372.1|31418.1|31353.7|21
1644612510000|2022-02-11 20:48:30|31425.4|31362.2|31434.8|31353.4|31435.8|31362.2|31425.4|31353.4|34
1644612520000|2022-02-11 20:48:40|31432.4|31355|31431.3|31362.8|31433.5|31363.5|31426.2|31355|23
1644612530000|2022-02-11 20:48:50|31429.8|31362.3|31432.8|31359.6|31432.8|31367.9|31423|31359.5|22
1644612540000|2022-02-11 20:49:00|31431.5|31356.5|31428.6|31343|31440.7|31369|31420.5|31339.5|28
1644612550000|2022-02-11 20:49:10|31428.9|31344.2|31427.7|31356.2|31434.5|31357.2|31425.3|31342.1|27
1644612560000|2022-02-11 20:49:20|31428.5|31355.9|31424.6|31369.1|31438.9|31369.5|31419.3|31349.9|38
1644612570000|2022-02-11 20:49:30|31426.3|31369.3|31434.4|31359.9|31437.7|31369.3|31424.1|31358.7|38
1644612580000|2022-02-11 20:49:40|31434.8|31360.2|31438.4|31362.1|31438.4|31364.9|31432.9|31355.9|26
1644612590000|2022-02-11 20:49:50|31441.7|31357.4|31435.9|31363|31442.7|31368.8|31431.6|31357|38
1644612600000|2022-02-11 20:50:00|31430.4|31367.4|31437.2|31361.8|31440.2|31372.2|31427.2|31361.3|32
1644612610000|2022-02-11 20:50:10|31438.6|31360.7|31442.5|31359.1|31444.6|31366.2|31426.4|31358.6|33
1644612620000|2022-02-11 20:50:20|31443.6|31361.6|31441.4|31364.9|31449.2|31368.3|31435.5|31359|33
1644612630000|2022-02-11 20:50:30|31442|31365.3|31440.8|31367.2|31453|31371.6|31433.8|31360|31
1644612640000|2022-02-11 20:50:40|31438.7|31367.9|31438.5|31366|31442.2|31373.2|31427.4|31363.4|32
1644612650000|2022-02-11 20:50:50|31438.2|31365.5|31429.4|31374.5|31441.1|31376|31427.7|31364.8|32
1644612660000|2022-02-11 20:51:00|31429.9|31375.5|31436.4|31375|31441|31375.5|31429.9|31365.1|25
1644612670000|2022-02-11 20:51:10|31434|31372.4|31439.3|31379.5|31441.1|31381|31433|31372.4|38
1644612680000|2022-02-11 20:51:20|31434.6|31384.6|31438.2|31380|31444.8|31385.1|31432.5|31372.1|27
1644612690000|2022-02-11 20:51:30|31438.3|31379.5|31439.9|31386.2|31441.5|31386.2|31435.9|31379.5|17
1644612700000|2022-02-11 20:51:40|31441.3|31384.1|31438.5|31387.1|31462.1|31387.1|31437.4|31366|22
1644612710000|2022-02-11 20:51:50|31437.4|31387.4|31448.4|31375.9|31452.5|31387.4|31437.4|31372.5|28
1644612720000|2022-02-11 20:52:00|31449.6|31372.7|31446.2|31390.5|31460.5|31392.6|31441.5|31368.5|34
1644612730000|2022-02-11 20:52:10|31449.2|31383.1|31449.8|31389.9|31456.2|31397.7|31447.7|31383.1|37
1644612740000|2022-02-11 20:52:20|31448|31390.9|31453.5|31382.8|31462.9|31395|31446.2|31375|29
1644612750000|2022-02-11 20:52:30|31455.8|31381.2|31453|31373.3|31456.1|31386.9|31446.2|31369.4|33
1644612760000|2022-02-11 20:52:40|31450.4|31375.3|31453|31380.2|31457.3|31383.7|31444.8|31373.2|33
1644612770000|2022-02-11 20:52:50|31453.9|31379.9|31448.6|31378.7|31453.9|31389.4|31443.3|31374.5|26
1644612780000|2022-02-11 20:53:00|31449.3|31378.5|31453.6|31373.2|31456.3|31383.8|31439.7|31370.6|33
1644612790000|2022-02-11 20:53:10|31452.6|31371.8|31448.4|31372.8|31456.2|31379.6|31446.9|31371.8|33
1644612800000|2022-02-11 20:53:20|31448.1|31372.3|31451.6|31373.1|31451.6|31376.3|31445.1|31371.7|28
1644612810000|2022-02-11 20:53:30|31450.3|31373.9|31446.7|31378.8|31453.7|31380.4|31444|31372.7|23
1644612820000|2022-02-11 20:53:40|31446.6|31379.7|31459.1|31373.4|31466.1|31385.2|31442.6|31367.4|25
1644612830000|2022-02-11 20:53:50|31447.1|31379.3|31446.1|31396.1|31460.4|31397.2|31443.8|31374.2|30
1644612840000|2022-02-11 20:54:00|31446.2|31396.2|31452.1|31402.1|31452.4|31402.4|31446.2|31384.9|25
1644612850000|2022-02-11 20:54:10|31450.5|31400.5|31448.7|31398.7|31452.2|31402.2|31447.5|31386.3|27
1644612860000|2022-02-11 20:54:20|31448.9|31389.8|31452.6|31375.1|31460.8|31402.7|31446|31365.9|34
1644612870000|2022-02-11 20:54:30|31453.2|31373.3|31453|31369.4|31459.7|31377.6|31447.8|31367.8|38
1644612880000|2022-02-11 20:54:40|31453.5|31370.6|31449.6|31379.3|31454.8|31379.3|31447.4|31369.4|33
1644612890000|2022-02-11 20:54:50|31451.6|31377.9|31449.6|31376.4|31456.3|31382.2|31449.6|31373.4|36
1644612900000|2022-02-11 20:55:00|31449.1|31377.6|31449.6|31376.5|31452.2|31378.5|31446.3|31373.7|30
1644612910000|2022-02-11 20:55:10|31448.8|31376.1|31450.3|31376.1|31453.5|31377.4|31444.8|31372|29
1644612920000|2022-02-11 20:55:20|31451.3|31375.2|31439.5|31368.9|31453.1|31375.8|31433.9|31362.5|29
1644612930000|2022-02-11 20:55:30|31437.7|31371|31440.9|31374.8|31443.7|31378.8|31428.7|31368.5|25
1644612940000|2022-02-11 20:55:40|31440.8|31374.5|31430.4|31373.6|31441.1|31375.7|31430.3|31372.5|27
1644612950000|2022-02-11 20:55:50|31430.5|31373.7|31432.5|31367.9|31435.5|31373.7|31429|31365.4|36
1644612960000|2022-02-11 20:56:00|31433.2|31361.6|31436.3|31369.8|31436.3|31369.8|31430.2|31361.6|25
1644612970000|2022-02-11 20:56:10|31436.1|31369.5|31433.9|31369.3|31439.1|31371.3|31433|31368.1|30
1644612980000|2022-02-11 20:56:20|31433.2|31369.9|31437.4|31372.8|31438.3|31377.3|31429.8|31369.9|30
1644612990000|2022-02-11 20:56:30|31435.4|31374.3|31442.7|31377.6|31442.7|31377.9|31431|31369.1|32
1644613000000|2022-02-11 20:56:40|31439.7|31382.8|31433.8|31379.1|31449.9|31386|31432.1|31370.5|35
1644613010000|2022-02-11 20:56:50|31433.3|31378.3|31434.1|31375.7|31436.6|31379.3|31432.7|31371.4|33
1644613020000|2022-02-11 20:57:00|31435.5|31373.1|31434.6|31374.9|31436.7|31376.8|31432.9|31371.7|31
1644613030000|2022-02-11 20:57:10|31433.8|31375.1|31437.2|31380.8|31437.2|31382|31433.7|31373.8|25
1644613040000|2022-02-11 20:57:20|31435.8|31382.5|31440.6|31382.9|31446.8|31385.3|31427.2|31357|32
1644613050000|2022-02-11 20:57:30|31442|31381.9|31435.4|31382.3|31442|31384.3|31435.4|31380.5|24
1644613060000|2022-02-11 20:57:40|31435.5|31373.1|31436.4|31377.4|31440|31387.5|31433.6|31373.1|28
1644613070000|2022-02-11 20:57:50|31437.1|31378.4|31436.2|31382.4|31437.5|31383.8|31434.5|31377.5|27
1644613080000|2022-02-11 20:58:00|31435.7|31381.9|31433.6|31380|31436.5|31382.3|31433.5|31379.2|25
1644613090000|2022-02-11 20:58:10|31435.3|31380.1|31439.5|31381.8|31447|31392.5|31433.9|31364.7|36
1644613100000|2022-02-11 20:58:20|31438.8|31375.4|31445.9|31374.4|31448.6|31390.6|31432.4|31361.3|35
1644613110000|2022-02-11 20:58:30|31442.7|31377|31445.4|31379.8|31449.6|31381.4|31441.5|31370.3|32
1644613120000|2022-02-11 20:58:40|31444.1|31379.9|31442.7|31378.6|31445.3|31383|31440.8|31378.6|27
1644613130000|2022-02-11 20:58:50|31442.4|31380.6|31441.1|31378.3|31443.2|31381.5|31439.2|31377.5|28
1644613140000|2022-02-11 20:59:00|31441.4|31378.7|31446.4|31373.7|31446.4|31383.2|31438.1|31367.4|27
1644613150000|2022-02-11 20:59:10|31445.7|31373.9|31445|31370.1|31446.1|31382.6|31433.9|31360.1|35
1644613160000|2022-02-11 20:59:20|31440|31376|31440.7|31377.3|31442.7|31378.5|31439.3|31368.5|33
1644613170000|2022-02-11 20:59:30|31441.4|31375.8|31436.2|31370.5|31441.4|31377.7|31431.9|31368.7|30
1644613180000|2022-02-11 20:59:40|31435.6|31370.2|31434|31370.6|31435.6|31373.6|31430.4|31370|26
1644613190000|2022-02-11 20:59:50|31433.5|31371.3|31440.2|31371.6|31440.2|31376|31432.3|31371.3|33
1644613200000|2022-02-11 21:00:00|31443.6|31373.4|31442.3|31375.4|31453.4|31380.9|31441.7|31369.5|30
1644613210000|2022-02-11 21:00:10|31441.9|31372.5|31442.5|31381.4|31443.8|31381.5|31441.8|31372.5|23
1644613220000|2022-02-11 21:00:20|31442.2|31381.3|31440.6|31372|31442.2|31381.3|31440.4|31370.8|22
1644613230000|2022-02-11 21:00:30|31440.2|31371.5|31443.2|31375.7|31443.4|31378.5|31438.7|31371.5|14
1644613240000|2022-02-11 21:00:40|31438.4|31371.8|31433.5|31365.5|31439.8|31376.9|31432|31365.5|11
1644613250000|2022-02-11 21:00:50|31435|31368.2|31434.8|31374.3|31437.8|31374.3|31433.8|31366|15
1644613260000|2022-02-11 21:01:00|31435.5|31362.9|31430.2|31367.4|31435.5|31371.8|31429.8|31362.9|22
1644613270000|2022-02-11 21:01:10|31431.5|31368.5|31434.5|31368.6|31436.1|31372.1|31431.5|31368.5|19
1644613280000|2022-02-11 21:01:20|31432.7|31363.8|31436|31365.5|31436|31368|31431.9|31363.2|21
1644613290000|2022-02-11 21:01:30|31436.1|31374.4|31435.4|31369.6|31436.9|31375|31432.9|31368.6|14
1644613300000|2022-02-11 21:01:40|31435.3|31369.2|31436.1|31366.1|31436.6|31374.7|31433.8|31363.1|22
1644613310000|2022-02-11 21:01:50|31435.8|31370.1|31434|31371.6|31438.1|31374.2|31432.8|31365.8|12
1644613320000|2022-02-11 21:02:00|31436.6|31370.3|31434.6|31368.5|31436.6|31371|31432.5|31365.9|17
1644613330000|2022-02-11 21:02:10|31435.4|31367.8|31436.4|31373.1|31437.9|31373.3|31432.9|31364.8|28
1644613340000|2022-02-11 21:02:20|31436|31372.7|31435.7|31368.8|31437.3|31373.4|31434.9|31364.9|17
1644613350000|2022-02-11 21:02:30|31435.6|31373.2|31437|31363|31438.9|31375.9|31428.7|31362.5|26
1644613360000|2022-02-11 21:02:40|31438.1|31363.6|31437.2|31363.9|31438.1|31370.9|31434.5|31360.8|26
1644613370000|2022-02-11 21:02:50|31436.6|31364.8|31436.6|31366.5|31437.4|31371.7|31433.5|31364.7|21
1644613380000|2022-02-11 21:03:00|31436|31367.1|31436.2|31361.2|31437.3|31367.1|31434.5|31360.1|24
1644613390000|2022-02-11 21:03:10|31436.8|31361.3|31432|31361.4|31436.8|31371.6|31431.4|31361.1|26
1644613400000|2022-02-11 21:03:20|31431.6|31362.8|31428.5|31363.9|31432.2|31364.8|31427.4|31361.6|25
1644613410000|2022-02-11 21:03:30|31429.1|31363.6|31427.6|31361.2|31429.5|31364|31425.5|31359.6|28
1644613420000|2022-02-11 21:03:40|31426.8|31362.8|31428.5|31364.6|31429|31364.6|31422.7|31356|30
1644613430000|2022-02-11 21:03:50|31428.4|31364.2|31426.7|31364.3|31430.7|31365.9|31425|31357.5|28
1644613440000|2022-02-11 21:04:00|31427.3|31363.6|31429.1|31367.9|31429.1|31369.6|31426.1|31363.6|11
1644613450000|2022-02-11 21:04:10|31427.7|31368|31427.2|31362.3|31428.9|31368.4|31425|31358.8|10
1644613460000|2022-02-11 21:04:20|31426.8|31364.1|31429.3|31362.1|31431.4|31364.1|31425.7|31362.1|7
1644613470000|2022-02-11 21:04:30|31430.5|31362.2|31426.7|31359.8|31430.5|31372|31424.4|31359.5|13
1644613480000|2022-02-11 21:04:40|31425.7|31361.9|31428.4|31362.6|31428.5|31362.6|31425.7|31360.9|8
1644613490000|2022-02-11 21:04:50|31426.8|31363|31429.2|31366.3|31429.2|31372|31424.6|31362.6|10
1644613500000|2022-02-11 21:05:00|31428|31365.8|31429.5|31361.5|31429.6|31369.8|31426.5|31358.9|16
1644613510000|2022-02-11 21:05:10|31428.5|31363.1|31427|31364.9|31436.5|31371|31420.7|31355.5|20
1644613520000|2022-02-11 21:05:20|31430|31364.3|31427.9|31360.1|31430|31373.5|31423.4|31359.9|18
1644613530000|2022-02-11 21:05:30|31427.3|31361.5|31428.5|31367.6|31429.9|31367.6|31427.3|31361.3|17
1644613540000|2022-02-11 21:05:40|31429.6|31367.2|31429.4|31362.6|31430.2|31371.8|31427.1|31362.3|19
1644613550000|2022-02-11 21:05:50|31428.3|31364.6|31430|31360.4|31430.5|31366.4|31428.3|31360.3|10
1644613560000|2022-02-11 21:06:00|31430.1|31366.4|31429|31365.1|31431.7|31368.9|31421.3|31355.6|20
1644613570000|2022-02-11 21:06:10|31426.1|31365.4|31428.4|31359.7|31430.4|31367.5|31424.9|31357|21
1644613580000|2022-02-11 21:06:20|31429.7|31360|31435.1|31385.1|31444.7|31387.9|31428.4|31359.7|25
1644613590000|2022-02-11 21:06:30|31435.3|31385.3|31435.7|31385.7|31435.9|31385.9|31434.3|31384.3|23
1644613600000|2022-02-11 21:06:40|31436|31386|31434.3|31382.3|31436|31386|31431.4|31380.2|23
1644613610000|2022-02-11 21:06:50|31434.8|31382.6|31437.5|31382|31440.1|31383.7|31434.8|31378.9|25
1644613620000|2022-02-11 21:07:00|31437.4|31382.8|31437.4|31387.4|31437.5|31387.5|31434.1|31382.8|24
1644613630000|2022-02-11 21:07:10|31436.3|31386.3|31440.3|31389.9|31440.8|31390.4|31436.3|31386.3|23
1644613640000|2022-02-11 21:07:20|31439.5|31389.5|31439.2|31389.2|31440.6|31390.6|31438.6|31388.3|17
1644613650000|2022-02-11 21:07:30|31439|31389|31437.2|31387.2|31439.6|31389.6|31437.2|31387.2|9
1644613660000|2022-02-11 21:07:40|31437.7|31387.7|31424.1|31404.1|31437.7|31404.2|31421.8|31387.6|11
1644613670000|2022-02-11 21:07:50|31424|31404|31425.2|31405.2|31439.1|31405.4|31421.3|31387.7|10
1644613680000|2022-02-11 21:08:00|31426.7|31406.7|31441.1|31391.1|31441.8|31406.7|31423.8|31386.5|21
1644613690000|2022-02-11 21:08:10|31441.8|31391.8|31441.5|31391.5|31441.9|31391.9|31441.3|31391.3|7
1644613700000|2022-02-11 21:08:20|31441.4|31391.4|31441.3|31391.3|31441.9|31391.9|31440.8|31390.8|12
1644613710000|2022-02-11 21:08:30|31441.5|31391.5|31442.3|31392.3|31443.5|31393.5|31436.8|31386.8|13
1644613720000|2022-02-11 21:08:40|31439|31389|31442|31392|31444.4|31394.4|31439|31389|14
1644613730000|2022-02-11 21:08:50|31442.1|31392.1|31445.3|31395.3|31445.3|31395.3|31441.6|31391.6|16
1644613740000|2022-02-11 21:09:00|31445|31395|31444.8|31394.8|31445.2|31395.2|31444|31393.6|8
1644613750000|2022-02-11 21:09:10|31444.3|31394.3|31445.2|31395.2|31445.8|31395.8|31444.3|31394.3|12
1644613760000|2022-02-11 21:09:20|31445.3|31395.3|31443|31393|31445.9|31395.9|31443|31393|12
1644613770000|2022-02-11 21:09:30|31444|31394|31435.5|31415.5|31450|31416.2|31428.2|31394|16
1644613780000|2022-02-11 21:09:40|31435|31415|31449.6|31399.6|31451.6|31415.1|31435|31399.4|17
1644613790000|2022-02-11 21:09:50|31450.9|31400.9|31433.9|31413.9|31450.9|31414.1|31433.9|31399.3|15
1644613800000|2022-02-11 21:10:00|31431.3|31411.3|31431.7|31411.7|31446.6|31412.3|31431|31395.3|17
1644613810000|2022-02-11 21:10:10|31432.2|31412.2|31431.9|31411.9|31433.9|31413.9|31431.8|31411.8|21
1644613820000|2022-02-11 21:10:20|31432|31412|31428.8|31408.8|31445.9|31412.3|31428.5|31394|17
1644613830000|2022-02-11 21:10:30|31429.7|31409.7|31445.3|31395.3|31446.2|31412.9|31429.2|31395.2|22
1644613840000|2022-02-11 21:10:40|31445.7|31395.7|31447.1|31397.1|31447.1|31397.1|31442.6|31392.6|11
1644613920000|2022-02-11 21:12:00|31440.8|31420.8|31457|31407|31457.2|31420.9|31438.7|31407|7
1644613930000|2022-02-11 21:12:10|31456.7|31406.7|31440.3|31420.3|31458|31421|31439.9|31406.7|18
1644613940000|2022-02-11 21:12:20|31440.5|31420.5|31440.2|31420.2|31440.5|31420.5|31440|31420|9
1644613950000|2022-02-11 21:12:30|31440|31420|31440.2|31420.2|31440.4|31420.4|31440|31420|9
1644613960000|2022-02-11 21:12:40|31440|31420|31439.8|31419.8|31440.2|31420.2|31439.8|31419.8|8
1644613970000|2022-02-11 21:12:50|31440.7|31420.7|31440.7|31420.7|31440.7|31420.7|31440.4|31420.4|3
1644613980000|2022-02-11 21:13:00|31453.8|31403.8|31436.1|31416.1|31454.6|31416.5|31435.6|31400.4|19
1644613990000|2022-02-11 21:13:10|31435.6|31415.6|31434.3|31414.3|31435.9|31415.9|31434.3|31414.3|18
1644614000000|2022-02-11 21:13:20|31434.1|31414.1|31433.8|31413.8|31434.6|31414.6|31433.7|31413.7|20
1644614010000|2022-02-11 21:13:30|31433.7|31413.7|31447.4|31397.4|31448.1|31414.4|31433.7|31397.2|13
1644614020000|2022-02-11 21:13:40|31447.5|31397.5|31447.6|31397.6|31447.7|31397.7|31447.5|31397.5|3
1644614030000|2022-02-11 21:13:50|31447.9|31397.9|31431.1|31411.1|31448.3|31412.3|31430.6|31397.4|12
1644614040000|2022-02-11 21:14:00|31431.8|31411.8|31447.7|31397.7|31448.3|31412.8|31430.6|31396.2|18
1644614050000|2022-02-11 21:14:10|31433.3|31413.3|31449.6|31399.6|31450.3|31413.3|31433.1|31398.9|16
1644614060000|2022-02-11 21:14:20|31449.5|31399.5|31435.4|31415.4|31450.9|31415.6|31434.8|31399.5|14
1644614070000|2022-02-11 21:14:30|31435.2|31415.2|31435.3|31415.3|31435.9|31415.9|31435.2|31415.2|8
1644614080000|2022-02-11 21:14:40|31435|31415|31435.6|31415.6|31435.6|31415.6|31435|31415|4
1644614090000|2022-02-11 21:14:50|31435.5|31415.5|31451.1|31401.1|31451.1|31415.8|31434.1|31400.3|7
1644614100000|2022-02-11 21:15:00|31450|31400|31429.3|31409.3|31451.7|31416|31429.3|31395.5|23
1644614110000|2022-02-11 21:15:10|31429.7|31409.7|31431.8|31411.8|31432.2|31412.2|31429.7|31409.7|15
1644614120000|2022-02-11 21:15:20|31431.7|31411.7|31431.6|31411.6|31432.1|31412.1|31430.7|31410.7|11
1644614130000|2022-02-11 21:15:30|31431.8|31411.8|31434.9|31414.9|31434.9|31414.9|31431.7|31411.7|13
1644614140000|2022-02-11 21:15:40|31435.3|31415.3|31434.1|31414.1|31435.3|31415.3|31432.9|31412.9|10
1644614150000|2022-02-11 21:15:50|31434.2|31414.2|31435.3|31415.3|31435.3|31415.3|31433.5|31413.5|11
1644614160000|2022-02-11 21:16:00|31435.1|31415.1|31438.6|31418.6|31438.7|31418.7|31435|31415|18
1644614170000|2022-02-11 21:16:10|31438.9|31418.9|31439.7|31419.7|31440.2|31420.2|31438.9|31418.9|16
1644614180000|2022-02-11 21:16:20|31439.9|31419.9|31441.2|31421.2|31441.4|31421.4|31439.8|31419.8|11
1644614190000|2022-02-11 21:16:30|31440.9|31420.9|31440.9|31420.9|31441.5|31421.5|31440.7|31420.7|15
1644614200000|2022-02-11 21:16:40|31440.8|31420.8|31441.7|31421.7|31441.7|31421.7|31440.8|31420.8|7
1644614210000|2022-02-11 21:16:50|31441.5|31421.5|31441.4|31421.4|31441.8|31421.8|31441|31421|8
1644614220000|2022-02-11 21:17:00|31440.7|31420.7|31440.1|31420.1|31456.6|31420.7|31439.4|31405.2|13
1644614230000|2022-02-11 21:17:10|31440|31420|31440.6|31420.6|31440.7|31420.7|31439.9|31419.9|10
1644614240000|2022-02-11 21:17:20|31440.8|31420.8|31440.1|31420.1|31440.8|31420.8|31439.9|31419.9|8
1644614250000|2022-02-11 21:17:30|31440|31420|31439.7|31419.7|31440.4|31420.4|31439.6|31419.6|7
1644614260000|2022-02-11 21:17:40|31440.2|31420.2|31439.5|31419.5|31440.7|31420.7|31437.9|31417.9|13
1644614270000|2022-02-11 21:17:50|31438.8|31418.8|31439.9|31419.9|31439.9|31419.9|31438.8|31418.8|6
1644614280000|2022-02-11 21:18:00|31439.4|31419.4|31440|31420|31440|31420|31439.4|31419.4|5
1644614290000|2022-02-11 21:18:10|31439.5|31419.5|31439.8|31419.8|31440.1|31420.1|31439.5|31419.5|7
1644614300000|2022-02-11 21:18:20|31439.7|31419.7|31440.4|31420.4|31440.4|31420.4|31439.6|31419.6|10
1644614310000|2022-02-11 21:18:30|31440|31420|31439.1|31419.1|31440.2|31420.2|31438.5|31418.5|15
1644614320000|2022-02-11 21:18:40|31439.7|31419.7|31439.9|31419.9|31440|31420|31439.1|31419.1|8
1644614330000|2022-02-11 21:18:50|31439.2|31419.2|31439.6|31419.6|31439.7|31419.7|31438.7|31418.7|8
1644614340000|2022-02-11 21:19:00|31439.7|31419.7|31456.2|31406.2|31456.2|31421.7|31439.7|31405|12
1644614350000|2022-02-11 21:19:10|31456.1|31406.1|31455.7|31405.7|31456.2|31406.2|31455.7|31405.7|5
1644614360000|2022-02-11 21:19:20|31455.6|31405.6|31440.6|31420.6|31455.7|31420.6|31440.2|31405.6|5
1644614370000|2022-02-11 21:19:30|31440.3|31420.3|31456.1|31406.1|31456.8|31420.3|31440.3|31405.3|10
1644614380000|2022-02-11 21:19:40|31456|31406|31440.1|31420.1|31456|31420.1|31439.5|31405.3|4
1644614390000|2022-02-11 21:19:50|31439.7|31419.7|31441.7|31421.7|31441.7|31421.7|31439.7|31419.7|5
1644614400000|2022-02-11 21:20:00|31456.3|31406.3|31452.4|31402.4|31456.3|31406.3|31452|31402|18
1644614410000|2022-02-11 21:20:10|31452|31402|31452|31402|31452.2|31402.2|31451.8|31401.8|9
1644614420000|2022-02-11 21:20:20|31452.2|31402.2|31452.1|31402.1|31452.7|31402.7|31452.1|31402.1|3
1644614430000|2022-02-11 21:20:30|31437.1|31417.1|31451.9|31401.9|31452.6|31417.4|31432.8|31401.9|10
1644614440000|2022-02-11 21:20:40|31452.2|31402.2|31436.3|31416.3|31452.4|31417|31436.3|31402.2|5
1644614450000|2022-02-11 21:20:50|31452|31402|31454.8|31404.8|31455.8|31404.8|31451.1|31401.1|9
1644614460000|2022-02-11 21:21:00|31454.4|31403.4|31454.8|31404.8|31455|31404.8|31453.4|31401.7|9
1644614470000|2022-02-11 21:21:10|31453.6|31403.6|31438.7|31418.7|31453.7|31418.7|31438.3|31403.6|6
1644614480000|2022-02-11 21:21:20|31438.6|31418.6|31453|31403|31453|31418.6|31435.1|31403|6
1644614490000|2022-02-11 21:21:30|31453.2|31403.2|31437.9|31417.9|31453.2|31418.1|31437.9|31402.9|8
1644614500000|2022-02-11 21:21:40|31438.2|31418.2|31437.7|31417.7|31438.2|31418.2|31437.6|31417.6|5
1644614510000|2022-02-11 21:21:50|31437.9|31417.9|31452.9|31402.9|31453.1|31418|31437.6|31402.9|6
1644614520000|2022-02-11 21:22:00|31451.1|31401.1|31438.7|31418.7|31452.6|31418.7|31438|31399.9|11
1644614530000|2022-02-11 21:22:10|31438|31418|31453.6|31403.6|31453.7|31418.5|31438|31403.1|9
1644614540000|2022-02-11 21:22:20|31453.7|31403.7|31452.8|31402.8|31453.7|31403.7|31452.8|31402.8|8
1644614550000|2022-02-11 21:22:30|31452.5|31402.5|31453.3|31403.3|31453.5|31403.5|31452.5|31402.5|11
1644614560000|2022-02-11 21:22:40|31453.7|31403.7|31453.1|31403.1|31453.7|31418.5|31436.8|31403.1|17
1644614570000|2022-02-11 21:22:50|31453.3|31403.3|31453.5|31403.5|31454.2|31404.2|31453|31403|13
1644614580000|2022-02-11 21:23:00|31453.4|31403.4|31453.7|31403.7|31454|31404|31453.1|31403.1|14
1644614590000|2022-02-11 21:23:10|31454.4|31404.4|31453.5|31403.5|31455|31405|31453.1|31403.1|11
1644614600000|2022-02-11 21:23:20|31453.6|31403.6|31449.8|31399.8|31453.6|31403.6|31445.2|31395.2|23
1644614610000|2022-02-11 21:23:30|31449|31399|31450|31400|31450.6|31400|31448.2|31398.2|11
1644614620000|2022-02-11 21:23:40|31449.8|31399.7|31449.3|31399.3|31449.8|31399.7|31447.6|31397.6|16
1644614630000|2022-02-11 21:23:50|31449|31399|31448.9|31398.9|31450.4|31400.4|31448.9|31398.9|11
1644614640000|2022-02-11 21:24:00|31450.7|31400.7|31449.2|31399.2|31450.7|31400.7|31448.4|31398.4|16
1644614650000|2022-02-11 21:24:10|31448.8|31398.8|31449.6|31399.6|31449.9|31399.9|31448.8|31398.8|8
1644614660000|2022-02-11 21:24:20|31448.9|31398.9|31446.4|31396.4|31450.2|31400.2|31446.4|31396.4|10
1644614670000|2022-02-11 21:24:30|31447.7|31397.7|31447.2|31394.2|31448.7|31397.7|31445.8|31393|14
1644614680000|2022-02-11 21:24:40|31447.7|31393.5|31448.1|31392.5|31448.1|31395.3|31445.2|31392.5|7
1644614690000|2022-02-11 21:24:50|31447.4|31392.7|31446|31396|31448.6|31396|31445.2|31392.7|9
1644614700000|2022-02-11 21:25:00|31445.7|31395.7|31449.8|31394.6|31449.8|31396.1|31445.6|31394.2|7
1644614710000|2022-02-11 21:25:10|31447.8|31393.1|31449|31392.6|31449.5|31393.1|31447.8|31391.4|9
1644614720000|2022-02-11 21:25:20|31448.3|31392.8|31447.1|31396.3|31449.1|31397.6|31444.1|31392.3|18
1644614730000|2022-02-11 21:25:30|31450.7|31394.8|31445.8|31395|31451.3|31396.2|31445.3|31393.6|17
1644614740000|2022-02-11 21:25:40|31445.3|31395.2|31445.1|31392.8|31449|31395.2|31445.1|31392|12
1644614750000|2022-02-11 21:25:50|31446.8|31390.3|31444.5|31389.1|31450.1|31393|31444|31387.7|11
1644614760000|2022-02-11 21:26:00|31441.7|31391.7|31444.4|31392.1|31445.5|31395.5|31441.7|31391.7|13
1644614770000|2022-02-11 21:26:10|31443.9|31392|31446.9|31389|31449|31392|31443.9|31389|10
1644614780000|2022-02-11 21:26:20|31452.1|31388.8|31444.8|31394.6|31452.8|31395.4|31444.8|31387.9|12
1644614790000|2022-02-11 21:26:30|31445.6|31393.1|31441.8|31391.8|31445.6|31394.5|31441.8|31391.8|6
1644614800000|2022-02-11 21:26:40|31442.4|31392.4|31447.9|31394.1|31447.9|31395.2|31441.7|31391.7|6
1644614810000|2022-02-11 21:26:50|31444.1|31392.3|31442.2|31392.2|31447.6|31394.9|31442.1|31390.8|15
1644614820000|2022-02-11 21:27:00|31443.5|31393.5|31447.6|31388.2|31448.5|31408.2|31428.2|31388.2|13
1644614830000|2022-02-11 21:27:10|31445.5|31388.8|31445.3|31387.3|31448|31388.8|31445.3|31386|4
1644614840000|2022-02-11 21:27:20|31446.5|31386.7|31439.5|31388.8|31447.8|31390.1|31437.7|31386.7|16
1644614850000|2022-02-11 21:27:30|31439.8|31388.3|31443.3|31384|31447.3|31388.4|31439.4|31383.2|16
1644614860000|2022-02-11 21:27:40|31444.1|31383.9|31436.6|31386.6|31444.1|31389.7|31436.3|31382.9|15
1644614870000|2022-02-11 21:27:50|31436.3|31386.3|31434.6|31383.9|31443.3|31402.3|31422.3|31383.4|23
1644614880000|2022-02-11 21:28:00|31436.7|31382.5|31436.2|31378.2|31436.7|31382.9|31430.4|31376.4|24
1644614890000|2022-02-11 21:28:10|31436|31377.6|31435.8|31381.4|31436|31382.3|31430.2|31377.6|19
1644614900000|2022-02-11 21:28:20|31435.9|31381.5|31432.7|31380.1|31438.2|31383.7|31431.9|31380.1|21
1644614910000|2022-02-11 21:28:30|31432.2|31380.6|31432.5|31376.6|31436.3|31382.9|31428.9|31376.2|16
1644614920000|2022-02-11 21:28:40|31437.4|31373.7|31438.3|31376.7|31438.7|31381.8|31431.8|31373.7|19
1644614930000|2022-02-11 21:28:50|31438.8|31378.6|31435.1|31385.1|31443.2|31385.1|31434.7|31377.2|15
1644614940000|2022-02-11 21:29:00|31432.4|31382.4|31432.1|31382.1|31434.4|31383.2|31432.1|31381.8|13
1644614950000|2022-02-11 21:29:10|31432|31382|31427.5|31374.2|31436.6|31382.9|31425.7|31372.3|28
1644614960000|2022-02-11 21:29:20|31427.9|31374.4|31430.5|31380.5|31433.4|31381.3|31425.6|31374.4|21
1644614970000|2022-02-11 21:29:30|31431.6|31380.4|31429.4|31379.4|31437.1|31382.6|31429.1|31379.1|12
1644614980000|2022-02-11 21:29:40|31430.4|31380.4|31429.6|31378|31433.9|31380.4|31426.5|31374.5|15
1644614990000|2022-02-11 21:29:50|31432.2|31374.7|31432.3|31378.4|31435.9|31380.5|31426.8|31373.9|23
1644615000000|2022-02-11 21:30:00|31436.9|31383|31444.1|31375.1|31445.2|31383.3|31434.6|31372.3|16
1644615010000|2022-02-11 21:30:10|31441.7|31378.9|31438.5|31381.1|31441.7|31382.8|31437.5|31378.9|10
1644615020000|2022-02-11 21:30:20|31437.3|31382.7|31437.2|31381.4|31437.3|31382.7|31436.9|31381.4|4
1644615030000|2022-02-11 21:30:30|31436.8|31381.9|31434|31384|31436.9|31384.5|31433.8|31381.9|8
1644615040000|2022-02-11 21:30:40|31434.1|31384.1|31434.2|31382.8|31434.5|31384.5|31434.1|31382.8|5
1644615050000|2022-02-11 21:30:50|31437.6|31379|31435|31385|31439.2|31398.7|31418.7|31377.2|10
1644615060000|2022-02-11 21:31:00|31434.9|31384.9|31436|31381.1|31438|31384.9|31434|31379.6|8
1644615070000|2022-02-11 21:31:10|31434.8|31382.4|31434.2|31384.2|31434.8|31384.2|31433.9|31382.4|3
1644615080000|2022-02-11 21:31:20|31434.4|31384.4|31433.7|31383.7|31435.1|31384.4|31433.7|31382.6|10
1644615090000|2022-02-11 21:31:30|31433.4|31383.4|31434.9|31381.2|31437.6|31383.9|31433.4|31377.8|9
1644615100000|2022-02-11 21:31:40|31434.4|31381.5|31436|31380.3|31436|31382.4|31433.6|31380.3|4
1644615110000|2022-02-11 21:31:50|31438.2|31378.5|31433.8|31383.8|31438.2|31383.9|31433.8|31378.5|5
1644615120000|2022-02-11 21:32:00|31433.6|31383.6|31442|31383.5|31442|31385.2|31433.6|31379.6|13
1644615130000|2022-02-11 21:32:10|31442.3|31383.3|31443.5|31386.7|31443.5|31386.8|31441.2|31383.3|11
1644615140000|2022-02-11 21:32:20|31441.6|31385.2|31439.3|31380.9|31441.6|31385.2|31437.6|31379.2|13
1644615150000|2022-02-11 21:32:30|31438.5|31381.9|31437.2|31383.9|31442.5|31383.9|31437.2|31377.7|6
1644615160000|2022-02-11 21:32:40|31438.8|31381.9|31438.8|31379.9|31443.3|31383.6|31433.3|31375.2|17
1644615170000|2022-02-11 21:32:50|31439.8|31378.9|31438.3|31381.6|31441.8|31382.3|31436.4|31376.2|16
1644615180000|2022-02-11 21:33:00|31437.5|31382.5|31436|31382.5|31438.7|31382.7|31436|31379.8|10
1644615190000|2022-02-11 21:33:10|31438.7|31379.7|31433.9|31383.9|31440.9|31384.1|31433.9|31375.1|12
1644615200000|2022-02-11 21:33:20|31436.8|31380.5|31436.3|31381|31437.6|31382.1|31435.6|31379.8|11
1644615210000|2022-02-11 21:33:30|31433.7|31383.7|31433.2|31383.2|31434.6|31383.7|31433.2|31382|7
1644615220000|2022-02-11 21:33:40|31433.3|31383.3|31433.2|31383.2|31436.9|31383.6|31433.2|31378.7|6
1644615230000|2022-02-11 21:33:50|31433|31383|31435.8|31381.8|31437.5|31383.2|31433|31381.2|7
1644615240000|2022-02-11 21:34:00|31434.1|31383.5|31432.7|31382.7|31434.3|31384.3|31432.7|31382.7|5
1644615250000|2022-02-11 21:34:10|31432.6|31382.6|31437.3|31382.8|31439.4|31385.9|31432.6|31381.3|6
1644615260000|2022-02-11 21:34:20|31435.3|31384.2|31444.4|31385.9|31449.5|31388.9|31434.4|31375.8|26
1644615270000|2022-02-11 21:34:30|31450.5|31378.8|31446.4|31385.2|31450.5|31388.6|31442.7|31378.8|14
1644615280000|2022-02-11 21:34:40|31445.6|31386.7|31442|31392|31446.7|31394.1|31442|31386.7|5
1644615290000|2022-02-11 21:34:50|31453.5|31380.6|31452|31386.2|31454.2|31387.7|31448.4|31380.6|9
1644615300000|2022-02-11 21:35:00|31452.3|31386.5|31445.9|31391.7|31452.3|31392.6|31444.7|31386.4|19
1644615310000|2022-02-11 21:35:10|31444.4|31392.3|31449.5|31388.7|31449.5|31392.3|31444.4|31388.7|9
1644615320000|2022-02-11 21:35:20|31448.5|31389.9|31442.9|31392.9|31449.1|31393.3|31442.8|31388.8|14
1644615330000|2022-02-11 21:35:30|31443.3|31393.3|31447|31390|31450.7|31393.3|31443.3|31388.1|12
1644615340000|2022-02-11 21:35:40|31447.1|31389.3|31442.7|31392.7|31448.7|31392.7|31442.7|31388.9|7
1644615350000|2022-02-11 21:35:50|31442.6|31392.6|31442.8|31392.8|31443.2|31393.2|31442.5|31392.5|9
1644615360000|2022-02-11 21:36:00|31443|31393|31443.6|31393.6|31446.2|31395.8|31443|31393|12
1644615370000|2022-02-11 21:36:10|31443.7|31393.7|31443.9|31393.9|31447.6|31409.5|31429.1|31389.5|10
1644615380000|2022-02-11 21:36:20|31443.8|31393.8|31445.6|31395.6|31446.2|31396.2|31443.8|31393.8|6
1644615390000|2022-02-11 21:36:30|31445.5|31395.5|31447.9|31397.9|31449.1|31398.3|31444.6|31394.6|18
1644615400000|2022-02-11 21:36:40|31447.8|31397.8|31447|31396.9|31448.6|31398.1|31446.8|31395.6|16
1644615410000|2022-02-11 21:36:50|31447.1|31397.1|31447.3|31397.3|31449.1|31397.5|31447|31396.7|13
1644615420000|2022-02-11 21:37:00|31447|31397|31446.3|31396.3|31453.2|31410.3|31429.9|31393.5|21
1644615430000|2022-02-11 21:37:10|31446.4|31396.1|31445.8|31391.4|31447.7|31396.4|31445.8|31391.4|19
1644615440000|2022-02-11 21:37:20|31444.6|31391.6|31445.2|31395.2|31445.6|31410|31430|31391.6|14
1644615450000|2022-02-11 21:37:30|31445.1|31395.1|31447|31396.8|31449.9|31397.3|31445.1|31395.1|23
1644615460000|2022-02-11 21:37:40|31447.7|31397.1|31446.4|31396.4|31447.7|31397.1|31446.4|31395.5|14
1644615470000|2022-02-11 21:37:50|31446.5|31396.5|31446.9|31393.8|31449.4|31397.2|31446.4|31393|16
1644615480000|2022-02-11 21:38:00|31447.4|31394.3|31445.3|31389.8|31450.1|31396.1|31441.3|31383.7|28
1644615490000|2022-02-11 21:38:10|31443.9|31389.3|31441.8|31391.8|31444.6|31392|31440.6|31387.7|18
1644615500000|2022-02-11 21:38:20|31440.9|31390.9|31439|31389|31442|31392|31439|31388.7|20
1644615510000|2022-02-11 21:38:30|31439.7|31388.4|31444.9|31382|31446.3|31389.1|31438.9|31379.8|23
1644615520000|2022-02-11 21:38:40|31446.9|31379.9|31445.5|31382.7|31446.9|31384.2|31443.1|31379.9|19
1644615530000|2022-02-11 21:38:50|31444.5|31383|31440.5|31386.4|31444.5|31388.8|31438.6|31383|13
1644615540000|2022-02-11 21:39:00|31441|31385.4|31440.4|31385|31441.7|31388.2|31439.3|31384.5|15
1644615550000|2022-02-11 21:39:10|31440.3|31386.5|31438.8|31388.8|31444.5|31390.4|31438.8|31384.3|15
1644615560000|2022-02-11 21:39:20|31439|31389|31438.6|31386.5|31441.4|31389.3|31437.6|31386.2|20
1644615570000|2022-02-11 21:39:30|31439|31387.2|31437.7|31386|31444.2|31388.6|31435.6|31381.7|24
1644615580000|2022-02-11 21:39:40|31437.8|31386.3|31438|31383|31438.8|31386.3|31435.6|31382.4|14
1644615590000|2022-02-11 21:39:50|31438.2|31384.9|31439.4|31383.5|31440|31386|31436.1|31383.2|18
1644615600000|2022-02-11 21:40:00|31438.8|31383.9|31438.3|31388|31443.2|31388.1|31437.3|31382.2|10
1644615610000|2022-02-11 21:40:10|31437.7|31387.7|31447.3|31392.3|31447.9|31393.1|31437.4|31386.5|21
1644615620000|2022-02-11 21:40:20|31446.8|31392.5|31448.4|31390.8|31450.5|31393.1|31446.1|31388.8|15
1644615630000|2022-02-11 21:40:30|31447.5|31392|31451.9|31395.9|31452.8|31395.9|31447.5|31392|19
1644615640000|2022-02-11 21:40:40|31452|31395.2|31448|31398|31452.5|31398.1|31447.7|31393.2|25
1644615650000|2022-02-11 21:40:50|31448.1|31398.1|31447.2|31397.2|31448.5|31398.1|31447.2|31396.3|19
1644615660000|2022-02-11 21:41:00|31448.6|31397.9|31450.3|31394.3|31456|31397.9|31445|31392.6|21
1644615670000|2022-02-11 21:41:10|31450.2|31394.1|31442.5|31392.5|31452.1|31397.4|31442.5|31391.4|21
1644615680000|2022-02-11 21:41:20|31442.4|31392.4|31444.8|31389.6|31446.5|31392.9|31442.4|31387.7|21
1644615690000|2022-02-11 21:41:30|31445.5|31390.5|31443.7|31393.7|31446.7|31393.7|31442.9|31389.6|17
1644615700000|2022-02-11 21:41:40|31443.6|31393.6|31443.6|31392.4|31444.4|31394.4|31443.3|31391.3|14
1644615710000|2022-02-11 21:41:50|31443.5|31390.5|31443.8|31389.7|31444.4|31391.8|31443.5|31389.7|8
1644615720000|2022-02-11 21:42:00|31442.7|31391.4|31445.3|31387.8|31445.3|31391.4|31442.7|31387.3|8
1644615730000|2022-02-11 21:42:10|31442.1|31388.4|31441.8|31391.8|31442.3|31392.3|31441.2|31388.4|11
1644615740000|2022-02-11 21:42:20|31426.2|31406.2|31444.6|31389.9|31446.1|31406.2|31426.2|31384.1|10
1644615750000|2022-02-11 21:42:30|31444.8|31389.5|31444.1|31388.7|31444.8|31390.2|31443.8|31387.6|10
1644615760000|2022-02-11 21:42:40|31443.8|31389.3|31441.5|31391.5|31443.8|31391.9|31441|31389.3|8
1644615770000|2022-02-11 21:42:50|31444.9|31387.3|31446.1|31388.6|31449.4|31390|31444.1|31387.3|15
1644615780000|2022-02-11 21:43:00|31449.1|31385.3|31444|31391.7|31449.1|31391.7|31440.7|31385.3|14
1644615790000|2022-02-11 21:43:10|31442.8|31392.2|31444.9|31388.5|31446.8|31392.2|31442.8|31386.3|16
1644615800000|2022-02-11 21:43:20|31444.8|31388.2|31444.2|31388.3|31445.5|31391.1|31440.9|31387.8|16
1644615810000|2022-02-11 21:43:30|31441.5|31391.5|31441.4|31391.3|31442.1|31391.5|31441|31389.9|8
1644615820000|2022-02-11 21:43:40|31441.7|31391.6|31442.7|31387.6|31443.5|31391.7|31441.7|31386.9|10
1644615830000|2022-02-11 21:43:50|31442.2|31388.7|31442.6|31390.9|31450.3|31405.9|31425.4|31383|12
1644615840000|2022-02-11 21:44:00|31446.1|31386.5|31446.1|31387.8|31446.1|31388.5|31444.7|31385.2|11
1644615850000|2022-02-11 21:44:10|31445.7|31387|31441.1|31391.1|31447.2|31391.8|31440.9|31385.3|10
1644615860000|2022-02-11 21:44:20|31441.6|31390.2|31448.7|31385.8|31449.5|31392.6|31441.6|31385.8|13
1644615870000|2022-02-11 21:44:30|31448.8|31386.2|31448.3|31389.9|31448.8|31390.8|31446|31386.2|11
1644615880000|2022-02-11 21:44:40|31447.3|31390.2|31445.7|31391.3|31449.2|31399.2|31444.8|31387.9|13
1644615890000|2022-02-11 21:44:50|31446.3|31391.6|31448.4|31390.6|31448.4|31394|31443.5|31389.9|17
1644615900000|2022-02-11 21:45:00|31443.8|31386.2|31451.1|31387.7|31451.1|31391.7|31439.7|31385.2|29
1644615910000|2022-02-11 21:45:10|31450.5|31388|31454.5|31386|31454.5|31393.4|31448.7|31386|24
1644615920000|2022-02-11 21:45:20|31452.9|31388|31453.1|31386.8|31460|31388|31452.9|31381.1|17
1644615930000|2022-02-11 21:45:30|31452|31390.6|31457.8|31383.9|31457.8|31390.9|31451.9|31383.9|17
1644615940000|2022-02-11 21:45:40|31455.9|31385|31446.2|31392.3|31457.4|31393.8|31446.2|31383.7|12
1644615950000|2022-02-11 21:45:50|31446.8|31392.2|31448.2|31390.4|31449.1|31392.2|31446.8|31389|8
1644615960000|2022-02-11 21:46:00|31448.3|31381.4|31450.4|31390.3|31456.8|31391.2|31448.3|31381.4|16
1644615970000|2022-02-11 21:46:10|31450.8|31388.4|31468.7|31392.1|31477.3|31395.6|31450.8|31385.3|28
1644615980000|2022-02-11 21:46:20|31467.4|31393.7|31468.2|31389.1|31468.2|31394.2|31467.4|31389.1|6
1644615990000|2022-02-11 21:46:30|31468.3|31386.4|31471.4|31395.3|31472.9|31396.3|31467.3|31385.2|16
1644616000000|2022-02-11 21:46:40|31466.1|31409.8|31478.6|31400.6|31481.9|31410.1|31464.9|31396.9|19
1644616010000|2022-02-11 21:46:50|31474.1|31402.8|31472.6|31404.5|31486.1|31409.2|31469.4|31388.6|16
1644616020000|2022-02-11 21:47:00|31475.6|31401.3|31463.2|31409.8|31475.6|31409.9|31463.2|31401.3|16
1644616030000|2022-02-11 21:47:10|31463.1|31411.7|31461.5|31410.4|31463.1|31411.7|31461.5|31409.7|10
1644616040000|2022-02-11 21:47:20|31462.8|31412.1|31463.2|31411.5|31470.3|31415.2|31462|31408.6|18
1644616050000|2022-02-11 21:47:30|31468.2|31410|31465.1|31410.5|31469|31411.2|31465.1|31409.5|16
1644616060000|2022-02-11 21:47:40|31465.9|31411.3|31467|31411.8|31467|31412.4|31465.7|31410.9|10
1644616070000|2022-02-11 21:47:50|31466.5|31412.4|31467.7|31414.5|31468|31416.5|31465.2|31411.9|11
1644616080000|2022-02-11 21:48:00|31468|31413.8|31467.1|31411.7|31468.8|31414.4|31466.4|31411.5|12
1644616090000|2022-02-11 21:48:10|31466.5|31411.5|31462.3|31410.9|31474.7|31414.3|31461.1|31410.3|12
1644616100000|2022-02-11 21:48:20|31462|31411.6|31467.6|31410.5|31469.5|31411.8|31461.2|31409.8|10
1644616110000|2022-02-11 21:48:30|31468.3|31409.2|31465.6|31410.7|31468.4|31410.7|31465.6|31409.2|12
1644616120000|2022-02-11 21:48:40|31466.2|31410.6|31464.8|31414.1|31467.3|31414.9|31464.1|31410.6|13
1644616130000|2022-02-11 21:48:50|31464.9|31413.9|31469.1|31408.6|31473.7|31413.9|31464.9|31405.8|7
1644616140000|2022-02-11 21:49:00|31467.8|31407.4|31469.6|31394.3|31491.5|31407.4|31467.8|31383.9|11
1644616150000|2022-02-11 21:49:10|31474.2|31390.1|31472.3|31389.5|31474.5|31392.1|31470.1|31387.9|17
1644616160000|2022-02-11 21:49:20|31472.2|31384.1|31473.5|31383.6|31475.8|31388.1|31470.7|31382.6|24
1644616170000|2022-02-11 21:49:30|31471.7|31385.7|31467.5|31388.8|31475|31390.1|31466.1|31381.7|18
1644616180000|2022-02-11 21:49:40|31462.2|31402.1|31458.2|31401.4|31467.8|31402.1|31458.2|31390.1|12
1644616190000|2022-02-11 21:49:50|31458.6|31402.8|31467|31400.4|31468.6|31403.6|31458.1|31399.4|10
1644616200000|2022-02-11 21:50:00|31467.8|31398.3|31471.4|31389|31474.4|31398.3|31467.8|31386.8|24
1644616210000|2022-02-11 21:50:10|31473.4|31391.1|31473.8|31385.4|31473.8|31392.9|31470.6|31385.4|13
1644616220000|2022-02-11 21:50:20|31474.2|31385.3|31471|31389.6|31474.2|31391.9|31470.8|31385.3|17
1644616230000|2022-02-11 21:50:30|31470.6|31389.2|31456.7|31392|31475.2|31404.3|31455.7|31384|20
1644616240000|2022-02-11 21:50:40|31455.7|31394.3|31465.4|31392.2|31470.7|31396|31455|31386.2|13
1644616250000|2022-02-11 21:50:50|31464|31390.1|31466|31390.1|31466|31401.5|31459.4|31389|10
1644616260000|2022-02-11 21:51:00|31466.1|31390|31467.1|31391|31469|31394.7|31465|31390|20
1644616270000|2022-02-11 21:51:10|31468.5|31390.1|31467.2|31390.7|31469.8|31393.8|31466.2|31390.1|19
1644616280000|2022-02-11 21:51:20|31466.6|31388.4|31473.5|31379|31473.5|31389.3|31465.6|31379|15
1644616290000|2022-02-11 21:51:30|31470.9|31381.4|31471.9|31383.3|31475.1|31393|31468.6|31380.4|17
1644616300000|2022-02-11 21:51:40|31471.8|31384.8|31468.6|31376.7|31472|31385|31466.9|31376.7|16
1644616310000|2022-02-11 21:51:50|31465.1|31379.7|31463.2|31382.6|31469.3|31385.2|31462.4|31377.4|12
1644616320000|2022-02-11 21:52:00|31466.9|31376.4|31461.1|31385|31466.9|31385|31460|31376.4|18
1644616330000|2022-02-11 21:52:10|31461.7|31383.1|31453.7|31387.3|31462.5|31388.9|31452.6|31379.1|12
1644616340000|2022-02-11 21:52:20|31472.3|31372.3|31461.9|31385|31472.3|31385|31455.6|31372.3|9
1644616350000|2022-02-11 21:52:30|31464.4|31378|31460.4|31383.5|31464.4|31388.7|31459.6|31378|13
1644616360000|2022-02-11 21:52:40|31459.4|31383.3|31460.3|31385.9|31461.4|31385.9|31459.1|31379.8|8
1644616370000|2022-02-11 21:52:50|31458.2|31386.5|31464.1|31378.1|31469.7|31386.5|31455.9|31373.1|12
1644616380000|2022-02-11 21:53:00|31475.9|31366.2|31479.2|31369.9|31488.4|31383.2|31475.9|31364|15
1644616390000|2022-02-11 21:53:10|31475.9|31371.2|31481.1|31372.7|31483.8|31374.2|31472.5|31364.2|24
1644616400000|2022-02-11 21:53:20|31481.2|31373.1|31484.4|31371.1|31484.7|31376.8|31475.7|31370.5|14
1644616410000|2022-02-11 21:53:30|31484.7|31371.3|31468.2|31384.1|31484.7|31384.1|31468|31371.1|12
1644616420000|2022-02-11 21:53:40|31470.9|31380.6|31468.5|31381.3|31471.4|31389.1|31463.1|31379.1|16
1644616430000|2022-02-11 21:53:50|31461.8|31384.4|31478.5|31380.3|31480.9|31384.4|31461.8|31366.3|17
1644616440000|2022-02-11 21:54:00|31484.6|31364.6|31477.9|31361.8|31484.6|31382.8|31469.6|31359.3|29
1644616450000|2022-02-11 21:54:10|31478.6|31362|31475.1|31363.2|31479.6|31365.8|31471.7|31361.5|17
1644616460000|2022-02-11 21:54:20|31475|31362.3|31483|31363|31483.3|31364.2|31474.4|31361.1|23
1644616470000|2022-02-11 21:54:30|31482.4|31362.4|31482.5|31362.5|31486|31366|31480.1|31360.1|19
1644616480000|2022-02-11 21:54:40|31482.3|31362.3|31483.4|31363.4|31486.5|31366.5|31480|31360|28
1644616490000|2022-02-11 21:54:50|31482|31362|31483.4|31363.4|31485.7|31365.7|31482|31362|19
1644616500000|2022-02-11 21:55:00|31482.9|31362.9|31481.8|31361.8|31484|31365.5|31477.4|31361.3|21
1644616510000|2022-02-11 21:55:10|31482|31362|31478.8|31366.9|31482|31367.9|31475.9|31362|15
1644616520000|2022-02-11 21:55:20|31485.3|31365.3|31484.7|31364.7|31487.2|31367.2|31484.7|31364.7|9
1644616530000|2022-02-11 21:55:30|31484.5|31364.5|31484.2|31364.2|31487.3|31378.3|31467.9|31362.7|14
1644616540000|2022-02-11 21:55:40|31486.7|31366.7|31486.4|31366.4|31487.2|31367.2|31483.5|31363.5|15
1644616550000|2022-02-11 21:55:50|31488.1|31368.1|31484.6|31364.6|31488.3|31368.3|31484.5|31364.5|15
1644616560000|2022-02-11 21:56:00|31484.5|31364.5|31485.6|31365.6|31486.1|31366.1|31480.1|31364.1|9
1644616570000|2022-02-11 21:56:10|31485.9|31365.9|31482.6|31362.6|31485.9|31365.9|31482.2|31362.2|14
1644616580000|2022-02-11 21:56:20|31481.9|31361.9|31486.4|31366.4|31486.4|31375.7|31463.3|31360.1|8
1644616590000|2022-02-11 21:56:30|31486.2|31366.2|31473.9|31374.4|31487.7|31381.2|31466.3|31360.2|17
1644616600000|2022-02-11 21:56:40|31489.1|31369.1|31485.6|31365.6|31489.1|31369.1|31485|31365|17
1644616610000|2022-02-11 21:56:50|31488.4|31368.4|31483|31363|31488.9|31368.9|31483|31363|16
1644616620000|2022-02-11 21:57:00|31481.9|31361.9|31485.4|31365.4|31486.8|31366.8|31481.9|31361.9|20
1644616630000|2022-02-11 21:57:10|31485.8|31365.8|31482.7|31362.7|31486.6|31366.6|31482.7|31362.7|13
1644616640000|2022-02-11 21:57:20|31482.2|31362.2|31486.7|31366.7|31487.9|31367.9|31482.2|31362.2|14
1644616650000|2022-02-11 21:57:30|31481.6|31361.6|31490|31370|31490|31370|31481.6|31361.6|13
1644616660000|2022-02-11 21:57:40|31489.3|31369.3|31491.2|31371.2|31492.4|31372.4|31489.3|31369.3|14
1644616670000|2022-02-11 21:57:50|31491.3|31371.3|31492.1|31372.1|31495.3|31375.3|31491.1|31371.1|13
1644616680000|2022-02-11 21:58:00|31489.9|31369.9|31490.2|31370.2|31496.2|31384.3|31478.5|31367.8|23
1644616690000|2022-02-11 21:58:10|31487.8|31367.8|31488.5|31368.5|31491.1|31371.1|31478.4|31365.3|11
1644616700000|2022-02-11 21:58:20|31488.4|31368.4|31473.1|31368.7|31488.7|31370.5|31471.7|31367.5|8
1644616710000|2022-02-11 21:58:30|31483|31363|31481.6|31361.6|31490.5|31370.5|31481.6|31361.6|13
1644616720000|2022-02-11 21:58:40|31483.1|31363.1|31485.5|31365.5|31487.7|31367.7|31483|31363|21
1644616730000|2022-02-11 21:58:50|31485.8|31365.8|31484.9|31364.9|31487.3|31367.3|31484|31364|28
1644786000000|2022-02-13 21:00:00|31494.6|31356.7|31490.4|31365.6|31494.6|31365.6|31490.4|31356.7|2
1644786020000|2022-02-13 21:00:20|31491.7|31351.7|31491.7|31351.7|31491.7|31351.7|31491.7|31351.7|1
1644786030000|2022-02-13 21:00:30|31491.9|31362.9|31491.7|31351.7|31494.6|31362.9|31491.7|31351.7|3
1644786050000|2022-02-13 21:00:50|31487.9|31347.9|31487.9|31347.9|31487.9|31347.9|31487.9|31347.9|1
1644786060000|2022-02-13 21:01:00|31494.6|31356.7|31494.6|31356.7|31494.6|31356.7|31494.6|31356.7|1
1644786070000|2022-02-13 21:01:10|31491.7|31351.7|31492.6|31352.6|31492.6|31352.6|31491.7|31351.7|2
1644786090000|2022-02-13 21:01:30|31490|31350|31492.2|31352.2|31492.2|31352.2|31490|31350|2
1644786100000|2022-02-13 21:01:40|31489.8|31349.8|31489.8|31349.8|31489.8|31349.8|31489.8|31349.8|1
1644786120000|2022-02-13 21:02:00|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644786130000|2022-02-13 21:02:10|31489.8|31349.8|31489.8|31349.8|31489.8|31349.8|31489.8|31349.8|1
1644786140000|2022-02-13 21:02:20|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644786150000|2022-02-13 21:02:30|31489.8|31349.8|31489.8|31349.8|31489.8|31349.8|31489.8|31349.8|1
1644786170000|2022-02-13 21:02:50|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644786190000|2022-02-13 21:03:10|31488.8|31357.6|31488.8|31357.6|31488.8|31357.6|31488.8|31357.6|1
1644786240000|2022-02-13 21:04:00|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|1
1644786330000|2022-02-13 21:05:30|31488.8|31357.6|31488.8|31357.6|31488.8|31357.6|31488.8|31357.6|1
1644786460000|2022-02-13 21:07:40|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|1
1644786620000|2022-02-13 21:10:20|31488.8|31357.6|31495.5|31355.5|31505.1|31365.1|31488.8|31349.5|7
1644786630000|2022-02-13 21:10:30|31492.7|31355.1|31498.1|31358.1|31498.1|31358.1|31481|31341|4
1644786640000|2022-02-13 21:10:40|31495|31355|31505|31365|31505.1|31365.1|31495|31355|4
1644786650000|2022-02-13 21:10:50|31495|31355|31495|31355|31495|31355|31495|31355|1
1644786670000|2022-02-13 21:11:10|31501.5|31361.5|31501.5|31361.5|31501.5|31361.5|31501.5|31361.5|1
1644786680000|2022-02-13 21:11:20|31495|31355|31495|31355|31495|31355|31495|31355|1
1644786690000|2022-02-13 21:11:30|31499.6|31367.5|31498.5|31358.5|31499.6|31367.5|31498.1|31358.1|3
1644786700000|2022-02-13 21:11:40|31496.9|31356.9|31496.9|31356.9|31496.9|31356.9|31496.9|31356.9|1
1644786710000|2022-02-13 21:11:50|31499.6|31367.8|31498.8|31358.8|31501.8|31367.8|31498.8|31358.8|3
1644786720000|2022-02-13 21:12:00|31496.9|31356.9|31496.9|31356.9|31496.9|31356.9|31496.9|31356.9|1
1644786730000|2022-02-13 21:12:10|31501.8|31361.9|31498.8|31358.8|31501.8|31361.9|31498.8|31358.8|2
1644786750000|2022-02-13 21:12:30|31499.6|31367.8|31498.8|31358.8|31501.8|31367.8|31498.8|31358.8|3
1644786760000|2022-02-13 21:12:40|31501.8|31363.2|31501.8|31363.2|31501.8|31363.2|31501.8|31363.2|1
1644786770000|2022-02-13 21:12:50|31504.8|31366.8|31506.7|31366.7|31506.7|31366.8|31504.8|31366.7|2
1644786790000|2022-02-13 21:13:10|31504.9|31364.9|31504.9|31364.9|31504.9|31364.9|31504.9|31364.9|1
1644786800000|2022-02-13 21:13:20|31502.9|31362.9|31506.7|31366.7|31506.7|31366.7|31502.9|31362.9|2
1644786810000|2022-02-13 21:13:30|31504.9|31364.9|31504.9|31364.9|31504.9|31364.9|31504.9|31364.9|1
1644786820000|2022-02-13 21:13:40|31501.5|31361.5|31503.8|31370.1|31503.8|31370.1|31501.5|31361.5|2
1644786830000|2022-02-13 21:13:50|31504.9|31364.9|31502.9|31362.9|31504.9|31364.9|31502.9|31362.9|2
1644786840000|2022-02-13 21:14:00|31501.5|31361.5|31497.5|31357.5|31501.5|31361.5|31497.5|31357.5|3
1644786850000|2022-02-13 21:14:10|31499.1|31372.5|31499.1|31372.5|31499.1|31372.5|31499.1|31372.5|1
1644786860000|2022-02-13 21:14:20|31497.5|31357.5|31497.5|31357.5|31497.5|31357.5|31497.5|31357.5|1
1644786880000|2022-02-13 21:14:40|31501.3|31368.9|31500.3|31360.3|31501.3|31368.9|31500.3|31360.3|2
1644786890000|2022-02-13 21:14:50|31498.4|31358.4|31498.4|31358.4|31498.4|31358.4|31498.4|31358.4|1
1644786900000|2022-02-13 21:15:00|31497.5|31357.5|31500.3|31360.3|31503.3|31363.3|31497.5|31357.5|3
1644786910000|2022-02-13 21:15:10|31498.4|31358.4|31498.4|31358.4|31498.4|31358.4|31498.4|31358.4|1
1644786930000|2022-02-13 21:15:30|31497.5|31357.5|31503.3|31363.3|31503.3|31363.3|31497.5|31357.5|2
1644786940000|2022-02-13 21:15:40|31500.3|31360.3|31500.3|31360.3|31500.3|31360.3|31500.3|31360.3|1
1644786950000|2022-02-13 21:15:50|31498.4|31358.4|31498.4|31358.4|31498.4|31358.4|31498.4|31358.4|1
1644786960000|2022-02-13 21:16:00|31503.3|31363.3|31503.3|31363.3|31503.3|31363.3|31503.3|31363.3|1
1644786970000|2022-02-13 21:16:10|31500.3|31360.3|31497|31357|31500.3|31360.3|31497|31357|3
1644786990000|2022-02-13 21:16:30|31500.8|31369|31500.8|31369|31500.8|31369|31500.8|31369|1
1644787000000|2022-02-13 21:16:40|31497|31357|31497|31357|31497|31357|31497|31357|1
1644787020000|2022-02-13 21:17:00|31500.8|31369|31499.8|31359.8|31500.8|31369|31499.8|31359.8|2
1644787040000|2022-02-13 21:17:20|31497|31357|31502.9|31362.9|31502.9|31362.9|31497|31357|2
1644787050000|2022-02-13 21:17:30|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|1
1644787060000|2022-02-13 21:17:40|31497.9|31357.9|31502.9|31362.9|31502.9|31362.9|31497.9|31357.9|2
1644787070000|2022-02-13 21:17:50|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|1
1644787080000|2022-02-13 21:18:00|31500.8|31369|31502.9|31362.9|31502.9|31369|31500.8|31362.9|2
1644787090000|2022-02-13 21:18:10|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|1
1644787110000|2022-02-13 21:18:30|31497.9|31357.9|31502.9|31362.9|31502.9|31362.9|31497.9|31357.9|2
1644787120000|2022-02-13 21:18:40|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|1
1644787130000|2022-02-13 21:18:50|31502.9|31362.9|31502.9|31362.9|31502.9|31362.9|31502.9|31362.9|1
1644787140000|2022-02-13 21:19:00|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|31499.8|31359.8|1
1644787150000|2022-02-13 21:19:10|31502.9|31362.9|31502.9|31362.9|31502.9|31362.9|31502.9|31362.9|1
1644787180000|2022-02-13 21:19:40|31499.1|31372.5|31499.1|31372.5|31499.1|31372.5|31499.1|31372.5|1
1644787240000|2022-02-13 21:20:40|31493.8|31354.3|31497.4|31357.4|31497.9|31373.9|31493.8|31354.3|3
1644787250000|2022-02-13 21:20:50|31497|31357|31497|31357|31497|31357|31497|31357|1
1644787270000|2022-02-13 21:21:10|31499.9|31370.2|31499.9|31370.2|31499.9|31370.2|31499.9|31370.2|1
1644787280000|2022-02-13 21:21:20|31497|31357|31497|31357|31497|31357|31497|31357|1
1644787290000|2022-02-13 21:21:30|31498.5|31372.9|31499.9|31359.9|31499.9|31372.9|31498.5|31359.9|2
1644787310000|2022-02-13 21:21:50|31498.5|31372.9|31502.5|31363.5|31502.5|31372.9|31498.5|31363.5|2
1644787320000|2022-02-13 21:22:00|31497.9|31357.9|31497.9|31357.9|31497.9|31357.9|31497.9|31357.9|1
1644787330000|2022-02-13 21:22:10|31499.9|31370.2|31499.9|31370.2|31499.9|31370.2|31499.9|31370.2|1
1644787340000|2022-02-13 21:22:20||31359.9||31359.9||31359.9||31359.9|1
1644787350000|2022-02-13 21:22:30|31502.5|31370.2|31502.5|31363.5|31502.5|31370.2|31502.5|31363.5|2
1644787400000|2022-02-13 21:23:20|31497.9|31373.9|31497.9|31373.9|31497.9|31373.9|31497.9|31373.9|1
1644787670000|2022-02-13 21:27:50|31495.5|31355.5|31497.5|31357.5|31497.5|31357.5|31495.5|31355.5|2
1644787680000|2022-02-13 21:28:00|31497.9|31373.9|31497.9|31373.9|31497.9|31373.9|31497.9|31373.9|1
1644787690000|2022-02-13 21:28:10|31497.5|31357.5|31498.9|31358.9|31499|31359|31484.5|31344.5|5
1644787700000|2022-02-13 21:28:20|31484.5|31344.5|31485.5|31345.5|31486|31346|31484.5|31344.5|3
1644787720000|2022-02-13 21:28:40|31491.4|31351.4|31491.4|31351.4|31491.4|31351.4|31491.4|31351.4|1
1644787730000|2022-02-13 21:28:50|31486.5|31346.5|31486|31346|31486.5|31346.5|31486|31346|2
1644787740000|2022-02-13 21:29:00|31493.5|31353.5|31488.8|31348.8|31493.5|31353.5|31488.8|31348.8|3
1644787750000|2022-02-13 21:29:10|31488.3|31348.3|31488.3|31348.3|31488.3|31348.3|31488.3|31348.3|1
1644787760000|2022-02-13 21:29:20|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644787770000|2022-02-13 21:29:30|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787780000|2022-02-13 21:29:40|31488.3|31348.3|31490.4|31350.4|31490.4|31350.4|31488.3|31348.3|2
1644787790000|2022-02-13 21:29:50|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787800000|2022-02-13 21:30:00|31488.3|31348.3|31487.3|31347.3|31488.3|31348.3|31487.3|31347.3|2
1644787810000|2022-02-13 21:30:10|31488.3|31348.3|31490.4|31350.4|31490.4|31350.4|31488.3|31348.3|2
1644787820000|2022-02-13 21:30:20|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787830000|2022-02-13 21:30:30|31488.3|31348.3|31488.3|31348.3|31488.3|31348.3|31488.3|31348.3|1
1644787840000|2022-02-13 21:30:40|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|1
1644787850000|2022-02-13 21:30:50|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787870000|2022-02-13 21:31:10|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|1
1644787880000|2022-02-13 21:31:20|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787890000|2022-02-13 21:31:30|31492.2|31352.2|31490.4|31350.4|31492.2|31352.2|31490.4|31350.4|2
1644787900000|2022-02-13 21:31:40|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787910000|2022-02-13 21:31:50|31488.3|31348.3|31488.3|31348.3|31488.3|31348.3|31488.3|31348.3|1
1644787920000|2022-02-13 21:32:00|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|1
1644787930000|2022-02-13 21:32:10|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644787940000|2022-02-13 21:32:20|31493.6|31353.6|31493.6|31353.6|31493.6|31353.6|31493.6|31353.6|1
1644787970000|2022-02-13 21:32:50|31488.9|31348.9|31490.4|31350.4|31490.4|31350.4|31488.9|31348.9|2
1644787980000|2022-02-13 21:33:00|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|31488.9|31348.9|1
1644788000000|2022-02-13 21:33:20|31493.6|31353.6|31493.6|31353.6|31493.6|31353.6|31493.6|31353.6|1
1644788700000|2022-02-13 21:45:00|31487.5|31347.5|31493.6|31353.6|31493.6|31353.6|31487.5|31347.5|2
1644788710000|2022-02-13 21:45:10|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|1
1644788720000|2022-02-13 21:45:20|31493.6|31353.6|31492.3|31352.3|31493.6|31353.6|31492.3|31352.3|2
1644788730000|2022-02-13 21:45:30|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|1
1644788740000|2022-02-13 21:45:40|31493.3|31353.3|31490.9|31350.9|31493.3|31353.3|31490.9|31350.9|2
1644788750000|2022-02-13 21:45:50|31489|31349|31489|31349|31489|31349|31489|31349|1
1644788760000|2022-02-13 21:46:00|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|1
1644788770000|2022-02-13 21:46:10|31493.3|31353.3|31492.6|31352.6|31493.3|31353.3|31492.6|31352.6|2
1644788780000|2022-02-13 21:46:20|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|1
1644788790000|2022-02-13 21:46:30|31489|31349|31489|31349|31489|31349|31489|31349|1
1644788800000|2022-02-13 21:46:40|31493.3|31353.3|31492.6|31352.6|31493.3|31353.3|31492.6|31352.6|2
1644788810000|2022-02-13 21:46:50|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|1
1644788820000|2022-02-13 21:47:00|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|1
1644788830000|2022-02-13 21:47:10|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|1
1644788850000|2022-02-13 21:47:30|31489|31349|31492.6|31352.6|31492.6|31352.6|31489|31349|2
1644788860000|2022-02-13 21:47:40|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|1
1644788870000|2022-02-13 21:47:50|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|1
1644788880000|2022-02-13 21:48:00|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|1
1644788890000|2022-02-13 21:48:10|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|1
1644788900000|2022-02-13 21:48:20|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|31490.9|31350.9|1
1644788910000|2022-02-13 21:48:30|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|31492.6|31352.6|1
1644788930000|2022-02-13 21:48:50|31493.6|31353.6|31493.6|31353.6|31493.6|31353.6|31493.6|31353.6|1
1644789110000|2022-02-13 21:51:50|31490.7|31356.2|31492.2|31352.2|31493.1|31356.2|31490.7|31352.2|3
1644789120000|2022-02-13 21:52:00|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|31490.4|31350.4|1
1644789130000|2022-02-13 21:52:10|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|31487.5|31347.5|1
1644789140000|2022-02-13 21:52:20|31493.1|31353.1|31493.1|31353.1|31493.1|31353.1|31493.1|31353.1|1
1644789150000|2022-02-13 21:52:30|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644789160000|2022-02-13 21:52:40|31490.4|31350.4|31492.2|31352.2|31493.1|31353.1|31490.4|31350.4|3
1644789180000|2022-02-13 21:53:00|31491.4|31355.3|31493.1|31353.1|31493.1|31355.3|31491.4|31353.1|2
1644789190000|2022-02-13 21:53:10|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644789200000|2022-02-13 21:53:20|31493.1|31353.1|31493.1|31353.1|31493.1|31353.1|31493.1|31353.1|1
1644789210000|2022-02-13 21:53:30|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|31492.2|31352.2|1
1644789220000|2022-02-13 21:53:40|31493.1|31353.1|31493.1|31353.1|31493.1|31353.1|31493.1|31353.1|1
1644789260000|2022-02-13 21:54:20|31490.7|31356.2|31490.7|31356.2|31490.7|31356.2|31490.7|31356.2|1
1644789410000|2022-02-13 21:56:50|31488|31348|31488|31348|31488|31348|31488|31348|1
1644789430000|2022-02-13 21:57:10|31490.9|31356|31490.7|31350.7|31490.9|31356|31490.7|31350.7|2
1644789450000|2022-02-13 21:57:30|31488|31348|31486.5|31346.5|31488|31348|31486.5|31346.5|2
1644789460000|2022-02-13 21:57:40|31490.7|31356.2|31485.5|31345.5|31490.7|31356.2|31485.5|31345.5|2
1644789480000|2022-02-13 21:58:00|31491.1|31355.6|31492.1|31352.1|31492.1|31355.6|31491.1|31352.1|2
1644789490000|2022-02-13 21:58:10|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|1
1644789500000|2022-02-13 21:58:20|31492.3|31353.8|31489.9|31349.9|31492.3|31353.8|31489.9|31349.9|2
1644789510000|2022-02-13 21:58:30|31487.4|31347.4|31490.2|31354.7|31490.2|31354.7|31487.4|31347.4|2
1644789520000|2022-02-13 21:58:40|31491.4|31351.4|31489.1|31349.1|31491.4|31351.4|31489.1|31349.1|2
1644789530000|2022-02-13 21:58:50|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|31485.5|31345.5|1
1644789540000|2022-02-13 21:59:00|31488.5|31357|31490.2|31354.7|31490.2|31357|31488.5|31354.7|2
1644789550000|2022-02-13 21:59:10|31491.4|31351.4|31491.4|31351.4|31491.4|31351.4|31491.4|31351.4|1
1644789560000|2022-02-13 21:59:20|31484|31344|31484|31344|31487.9|31357.9|31484|31344|4
1644789580000|2022-02-13 21:59:40|31486.9|31356.3|31486.3|31346.3|31490.5|31356.3|31486.3|31346.3|3
1644789590000|2022-02-13 21:59:50|31484.5|31344.5|31506.6|31366.6|31506.6|31366.6|31484.5|31344.5|2
1644789620000|2022-02-13 22:00:20|31503.8|31363.8|31503.8|31363.8|31503.8|31363.8|31503.8|31363.8|1
1644789630000|2022-02-13 22:00:30|31504.7|31364.7|31484.4|31344.4|31504.7|31364.7|31484.4|31344.4|3
1644789660000|2022-02-13 22:01:00|31503.8|31363.8|31493.8|31373.8|31503.8|31373.8|31491.5|31361.5|4
1644789670000|2022-02-13 22:01:10|31493.3|31373.3|31493.1|31373.1|31493.3|31373.3|31493.1|31373.1|2
1644789680000|2022-02-13 22:01:20|31492.7|31372.7|31492.4|31372.4|31492.7|31372.7|31492.4|31372.4|2
1644789690000|2022-02-13 22:01:30|31492.1|31372.1|31491|31371|31492.4|31372.4|31491|31371|4
1644789700000|2022-02-13 22:01:40|31492|31372|31475.6|31355.6|31492|31372|31474.4|31354.4|4
1644789710000|2022-02-13 22:01:50|31474.9|31354.9|31474.9|31354.9|31474.9|31354.9|31474.9|31354.9|1
1644789720000|2022-02-13 22:02:00|31474.6|31354.6|31474.6|31354.6|31474.6|31354.6|31474.6|31354.6|1
1644789760000|2022-02-13 22:02:40|31474.1|31354.1|31474.1|31354.1|31474.1|31354.1|31474.1|31354.1|1
1644789800000|2022-02-13 22:03:20|31473.5|31353.5|31473.5|31353.5|31473.5|31353.5|31473.5|31353.5|1
1644789830000|2022-02-13 22:03:50|31474.6|31354.6|31482.6|31362.6|31482.6|31362.6|31474.1|31354.6|4
1644789840000|2022-02-13 22:04:00|31475.8|31361.8|31475.8|31362.6|31475.8|31362.6|31475.8|31361.8|2
1644789880000|2022-02-13 22:04:40|31474.1|31364.8|31474.1|31364.8|31474.1|31364.8|31474.1|31364.8|1
1644789890000|2022-02-13 22:04:50||31366.2||31366.2||31366.2||31366.2|1
1644789960000|2022-02-13 22:06:00|31479.3|31359.3|31474.1|31366.2|31479.3|31366.2|31474.1|31359.3|2
1644789990000|2022-02-13 22:06:30|31471.5|31351.5|31471.5|31351.5|31471.5|31351.5|31471.5|31351.5|1
1644790000000|2022-02-13 22:06:40|31474.3|31365.9|31474.1|31366.2|31474.9|31366.2|31474.1|31365.1|3
1644790020000|2022-02-13 22:07:00|31481.1|31361.1|31477.5|31357.5|31481.1|31361.1|31477.5|31357.5|2
1644790030000|2022-02-13 22:07:10|31474.5|31365.7|31474.1|31366.2|31474.5|31366.2|31474.1|31365.7|2
1644790140000|2022-02-13 22:09:00|31480|31360.1|31480|31360|31480|31360.1|31480|31360|2
1644790150000|2022-02-13 22:09:10|31475.8|31364.5|31475.8|31364.5|31475.8|31364.5|31475.8|31364.5|1
1644790160000|2022-02-13 22:09:20|31480|31360.1|31480|31360.1|31480|31360.1|31480|31360.1|1
1644790170000|2022-02-13 22:09:30|31475.8|31364.5|31474.5|31365.8|31475.8|31365.8|31474.5|31364.5|2
1644790180000|2022-02-13 22:09:40|31474.1|31366.2|31474.1|31366.2|31474.1|31366.2|31474.1|31366.2|1
1644790210000|2022-02-13 22:10:10|31478.4|31358.4|31475.7|31355.7|31478.4|31358.4|31475.7|31355.7|2
1644790220000|2022-02-13 22:10:20|31478.4|31358.4|31478.4|31358.4|31478.4|31358.4|31478.4|31358.4|1
1644790230000|2022-02-13 22:10:30|31471.5|31351.5|31479.5|31359.5|31479.5|31365.9|31471.5|31351.5|3
1644790240000|2022-02-13 22:10:40|31476.7|31356.7|31479.5|31359.5|31479.5|31359.5|31476.7|31356.7|2
1644790250000|2022-02-13 22:10:50|31476.8|31363.4|31474.9|31365.5|31476.8|31365.5|31474.9|31363.4|2
1644790260000|2022-02-13 22:11:00|31478.2|31358.2|31475.1|31355.1|31479|31359|31474.9|31354.9|4
1644790270000|2022-02-13 22:11:10|31473.5|31353.5|31472.5|31352.5|31473.5|31353.5|31472.5|31352.5|2
1644790280000|2022-02-13 22:11:20|31474.9|31365.5|31476.7|31356.7|31476.7|31366.2|31474.1|31356.7|3
1644790290000|2022-02-13 22:11:30|31479.5|31359.5|31470.5|31350.5|31479.5|31359.5|31470.5|31350.5|3
1644790300000|2022-02-13 22:11:40|31468.5|31348.5|31469|31349|31469|31349|31468.5|31348.5|2
1644790310000|2022-02-13 22:11:50|31474.7|31365.4|31474.8|31354.8|31476.4|31365.4|31474.7|31354.8|3
1644790320000|2022-02-13 22:12:00|31475.1|31355.1|31478.3|31358.3|31478.3|31358.3|31474.4|31354.4|3
1644790330000|2022-02-13 22:12:10|31468|31348|31468|31348|31468|31348|31468|31348|1
1644790340000|2022-02-13 22:12:20|31472.5|31352.5|31475.6|31364|31475.6|31364|31472.5|31352.5|2
1644790350000|2022-02-13 22:12:30|31474.1|31366.2|31474.1|31366.2|31474.1|31366.2|31474.1|31366.2|1
1644790400000|2022-02-13 22:13:20|31475.4|31355.4|31475.4|31355.4|31475.4|31355.4|31475.4|31355.4|1
1644790420000|2022-02-13 22:13:40|31478.8|31358.8|31478.8|31358.8|31478.8|31358.8|31478.8|31358.8|1
1644790430000|2022-02-13 22:13:50|31469.5|31349.5|31474.1|31366.2|31474.1|31366.2|31469.5|31349.5|2
1644790440000|2022-02-13 22:14:00|31474.8|31354.8|31475.4|31355.4|31475.4|31355.4|31474.8|31354.8|2
1644790450000|2022-02-13 22:14:10|31478.8|31358.8|31475.4|31355.4|31478.8|31358.8|31475.4|31355.4|2
1644790460000|2022-02-13 22:14:20|31474.8|31365.4|31474.8|31365.4|31474.8|31365.4|31474.8|31365.4|1
1644790470000|2022-02-13 22:14:30|31476.5|31363.3|31476.5|31363.3|31476.5|31363.3|31476.5|31363.3|1
1644790480000|2022-02-13 22:14:40|31470.9|31364.3|31470.5|31365.4|31470.9|31365.4|31470.5|31364.3|2
1644790490000|2022-02-13 22:14:50||31365.9||31365.9||31365.9||31365.9|1
1644790500000|2022-02-13 22:15:00|31476.1|31358.9|31435|31385|31476.1|31385|31434|31358.9|4
1644790510000|2022-02-13 22:15:10|31435.1|31385.1|31470.7|31350.7|31470.7|31386|31435.1|31350.7|3
1644790520000|2022-02-13 22:15:20|31470.2|31350.2|31471.7|31364.9|31471.7|31364.9|31470.2|31350.2|2
1644790530000|2022-02-13 22:15:30|31478.2|31358.2|31438.1|31388.1|31478.2|31388.1|31437.1|31358.2|4
1644790560000|2022-02-13 22:16:00|31480|31360|31437.2|31387.2|31484|31388.2|31437.2|31360|6
1644790570000|2022-02-13 22:16:10|31438.2|31388.2|31437.2|31387.2|31438.2|31388.2|31437.1|31387.1|8
1644790580000|2022-02-13 22:16:20|31436.2|31386.2|31422|31372|31436.2|31386.2|31422|31372|10
1644790590000|2022-02-13 22:16:30|31426|31376|31426|31376|31426|31376|31426|31376|1
1644790600000|2022-02-13 22:16:40|31444.3|31358.1|31461.8|31341.8|31461.8|31358.1|31444.3|31341.8|2
1644790610000|2022-02-13 22:16:50|31426.5|31376.5|31426.7|31376.7|31426.7|31376.7|31426|31376|4
1644790620000|2022-02-13 22:17:00|31427|31377|31426|31376|31427|31377|31426|31376|8
1644790630000|2022-02-13 22:17:10|31425|31375|31425|31375|31425|31375|31424|31374|7
1644790640000|2022-02-13 22:17:20|31424|31374|31424|31374|31425.1|31375.1|31424|31374|20
1644790650000|2022-02-13 22:17:30|31425|31375|31425|31375|31425|31375|31424|31374|25
1644790660000|2022-02-13 22:17:40|31424|31374|31425.1|31375.1|31425.1|31375.1|31424|31374|32
1644790670000|2022-02-13 22:17:50|31424.1|31374.1|31425|31375|31425.1|31375.1|31424|31374|20
1644790680000|2022-02-13 22:18:00|31424|31374|31424.1|31374.1|31425.1|31375.1|31424|31374|12
1644790690000|2022-02-13 22:18:10|31425.1|31375.1|31425.1|31375.1|31425.1|31375.1|31424|31374|33
1644790700000|2022-02-13 22:18:20|31424.1|31374.1|31425|31375|31426|31376|31424|31374|14
1644790710000|2022-02-13 22:18:30|31426|31376|31426.1|31376.1|31427.1|31377.1|31425|31375|15
1644790720000|2022-02-13 22:18:40|31427.1|31377.1|31426|31376|31427.1|31377.1|31426|31376|18
1644790730000|2022-02-13 22:18:50|31427|31377|31426|31376|31427|31377|31422|31372|26
1644790740000|2022-02-13 22:19:00|31425|31375|31426.1|31376.1|31426.1|31376.1|31425|31375|14
1644790760000|2022-02-13 22:19:20|31427.1|31377.1|31427|31377|31428.1|31378.1|31426.1|31376.1|27
1644790770000|2022-02-13 22:19:30|31428|31378|31427.1|31377.1|31428|31378|31427|31377|26
1644790780000|2022-02-13 22:19:40|31428|31378|31427.1|31377.1|31428.1|31378.1|31427.1|31377.1|24
1644790790000|2022-02-13 22:19:50|31428.1|31378.1|31427.1|31377.1|31428.1|31378.1|31427.1|31377.1|24
1644790800000|2022-02-13 22:20:00|31428|31378|31427|31377|31428|31378|31427|31377|20
1644790810000|2022-02-13 22:20:10|31428|31378|31427|31377|31428.9|31378.9|31427|31377|31
1644790820000|2022-02-13 22:20:20|31428|31378|31427|31377|31429|31379|31426|31376|20
1644790830000|2022-02-13 22:20:30|31428|31378|31428|31378|31429|31379|31426|31376|28
1644790840000|2022-02-13 22:20:40|31426|31376|31427.1|31377.1|31428.1|31378.1|31426|31376|31
1644790850000|2022-02-13 22:20:50|31428.1|31378.1|31427|31377|31428.1|31378.1|31427|31377|25
1644790860000|2022-02-13 22:21:00|31428|31378|31427|31377|31428|31378|31427|31377|28
1644790870000|2022-02-13 22:21:10|31428|31378|31427|31377|31428|31378|31427|31377|12
1644790880000|2022-02-13 22:21:20|31427.7|31377.7|31426|31376|31451.8|31377.7|31426|31352.4|23
1644790890000|2022-02-13 22:21:30|31427|31377|31426|31376|31427|31377|31426|31376|12
1644790900000|2022-02-13 22:21:40|31427|31377|31426|31376|31427|31377|31426|31376|23
1644790910000|2022-02-13 22:21:50|31427|31377|31446.8|31353.2|31447.1|31377|31425|31353.2|21
1644790920000|2022-02-13 22:22:00|31446.6|31353.4|31464.6|31344.6|31464.6|31375|31425|31344.6|4
1644790930000|2022-02-13 22:22:10|31459.5|31339.5|31460|31340|31461|31341|31459|31339|17
1644790940000|2022-02-13 22:22:20|31461|31341|31425|31375|31464.6|31375|31425|31340|13
1644790950000|2022-02-13 22:22:30|31424|31374|31424|31374|31427|31377|31424|31374|5
1644790960000|2022-02-13 22:22:40|31425|31375|31426|31376|31428|31378|31425|31375|5
1644790970000|2022-02-13 22:22:50|31426.9|31376.9|31426|31376|31464.6|31377.1|31426|31344.6|10
1644790980000|2022-02-13 22:23:00|31427|31377|31427|31377|31427|31377|31426|31376|3
1644790990000|2022-02-13 22:23:10|31427.4|31377.4|31427.1|31377.1|31428.1|31378.1|31427.1|31377.1|3
1644791000000|2022-02-13 22:23:20|31429|31379|31428|31378|31429|31379|31427|31377|3
1644791010000|2022-02-13 22:23:30|31429|31379|31427|31377|31429|31379|31427|31377|25
1644791020000|2022-02-13 22:23:40|31428|31378|31428|31378|31428|31378|31426|31376|18
1644791030000|2022-02-13 22:23:50|31427|31377|31428.1|31378.1|31429.1|31379.1|31427|31377|19
1644791040000|2022-02-13 22:24:00|31427|31377|31426|31376|31428|31378|31425|31375|12
1644791050000|2022-02-13 22:24:10|31427|31377|31427.5|31377.5|31427.6|31377.6|31427|31377|6
1644791060000|2022-02-13 22:24:20|31427.6|31377.6|31427|31377|31429|31379|31427|31377|19
1644791070000|2022-02-13 22:24:30|31426|31376|31427.1|31377.1|31427.1|31377.1|31425.1|31375.1|7
1644791090000|2022-02-13 22:24:50|31427.4|31377.4|31427.1|31377.1|31428.1|31378.1|31425.1|31375.1|7
1644791120000|2022-02-13 22:25:20|31426|31376|31427.1|31377.1|31428.1|31378.1|31426|31376|8
1644791130000|2022-02-13 22:25:30|31426.1|31376.1|31426|31376|31426.1|31376.1|31426|31376|2
1644791140000|2022-02-13 22:25:40|31427.4|31377.4|31426.1|31376.1|31463.6|31378.1|31426.1|31349.3|7
1644791150000|2022-02-13 22:25:50|31426|31376|31426|31376|31426.1|31376.1|31426|31376|3
1644791160000|2022-02-13 22:26:00|31427.4|31377.4|31463.6|31349.3|31463.6|31377.4|31426.5|31349.3|3
1644791170000|2022-02-13 22:26:10|31425.1|31375.1|31425|31375|31426.1|31376.1|31424|31374|28
1644791180000|2022-02-13 22:26:20|31424|31374|31424|31374|31426|31376|31424|31374|35
1644791190000|2022-02-13 22:26:30|31425|31375|31426.6|31376.6|31426.6|31376.6|31424|31374|35
1644791200000|2022-02-13 22:26:40|31424.6|31374.6|31425.6|31375.6|31426.6|31376.6|31424.6|31374.6|31
1644791210000|2022-02-13 22:26:50|31424.6|31374.6|31424.6|31374.6|31426.6|31376.6|31424.5|31374.5|28
1644791220000|2022-02-13 22:27:00|31426.6|31376.6|31426.6|31376.6|31426.6|31376.6|31424.6|31374.6|28
1644791230000|2022-02-13 22:27:10|31424.6|31374.6|31424.5|31374.5|31426.6|31376.6|31424.5|31374.5|27
1644791240000|2022-02-13 22:27:20|31426.5|31376.5|31425.7|31375.7|31426.5|31376.5|31424.5|31374.5|35
1644791250000|2022-02-13 22:27:30|31424.7|31374.7|31426.6|31376.6|31426.6|31376.6|31424.6|31374.6|29
1644791260000|2022-02-13 22:27:40|31425.6|31375.6|31426.6|31376.6|31426.6|31376.6|31425.6|31375.6|28
1644791270000|2022-02-13 22:27:50|31425.6|31375.6|31425.7|31375.7|31426.6|31376.6|31425.5|31375.5|26
1644791280000|2022-02-13 22:28:00|31426.6|31376.6|31426.6|31376.6|31426.6|31376.6|31425.6|31375.6|29
1644791290000|2022-02-13 22:28:10|31425.6|31375.6|31470.3|31350.3|31470.3|31381.3|31425.6|31350.3|11
1644791300000|2022-02-13 22:28:20|31429|31379|31428|31378|31429.1|31379.1|31427.2|31377.2|20
1644791310000|2022-02-13 22:28:30|31429.1|31379.1|31429|31379|31429.1|31379.1|31428|31378|25
1644791320000|2022-02-13 22:28:40|31428|31378|31428|31378|31429|31379|31428|31378|29
1644791330000|2022-02-13 22:28:50|31429|31379|31428.1|31378.1|31429.2|31379.2|31428|31378|22
1644791340000|2022-02-13 22:29:00|31429.1|31379.1|31425.2|31375.2|31429.1|31379.1|31425.2|31375.2|25
1644791350000|2022-02-13 22:29:10|31426.1|31376.1|31426|31376|31426.1|31376.1|31424|31374|31
1644791360000|2022-02-13 22:29:20|31424|31374|31424.2|31374.2|31426|31376|31424|31374|29
1644791370000|2022-02-13 22:29:30|31425.2|31375.2|31429.5|31379.5|31429.5|31379.5|31424.1|31374.1|15
1644791380000|2022-02-13 22:29:40|31429.2|31379.2|31430.1|31380.1|31469.4|31380.1|31429.1|31349.4|5
1644791390000|2022-02-13 22:29:50|31430.3|31380.3|31429|31379|31430.4|31380.4|31428|31378|15
1644791400000|2022-02-13 22:30:00|31429.4|31379.4|31428.7|31378.7|31470.3|31380.3|31428.7|31350.3|19
1644791410000|2022-02-13 22:30:10|31429.6|31379.6|31431.1|31381.1|31432.5|31382.5|31428.9|31378.9|20
1644791420000|2022-02-13 22:30:20|31431.4|31381.4|31431|31381|31432.1|31382.1|31431|31381|7
1644791430000|2022-02-13 22:30:30|31432|31382|31431|31381|31432|31382|31430|31380|12
1644791440000|2022-02-13 22:30:40|31432|31382|31431.1|31381.1|31432.2|31382.2|31431.1|31381.1|3
1644791450000|2022-02-13 22:30:50|31432.1|31382.1|31433.1|31383.1|31433.1|31383.1|31432.1|31382.1|6
1644791460000|2022-02-13 22:31:00|31433.4|31383.4|31433.1|31383.1|31434.1|31384.1|31432.1|31382.1|6
1644791470000|2022-02-13 22:31:10|31433.6|31383.6|31433.1|31383.1|31433.6|31383.6|31432.1|31382.1|4
1644791480000|2022-02-13 22:31:20|31433.2|31383.2|31433|31383|31433.2|31383.2|31431|31381|8
1644791490000|2022-02-13 22:31:30|31432|31382|31432.6|31382.6|31433|31383|31432|31382|11
1644791500000|2022-02-13 22:31:40|31432.2|31382.2|31433.1|31383.1|31433.1|31383.1|31432.1|31382.1|22
1644791510000|2022-02-13 22:31:50|31432.1|31382.1|31432.2|31382.2|31432.5|31382.5|31431|31381|7
1644791520000|2022-02-13 22:32:00|31433.1|31383.1|31432.7|31382.7|31433.1|31383.1|31432.1|31382.1|6
1644791530000|2022-02-13 22:32:10|31432.3|31382.3|31432.2|31382.2|31432.3|31382.3|31432.1|31382.1|3
1644791540000|2022-02-13 22:32:20|31431|31381|31432|31382|31432.1|31382.1|31431|31381|3
1644791550000|2022-02-13 22:32:30|31432.1|31382.1|31432.3|31382.3|31433.1|31383.1|31432.1|31382.1|5
1644791570000|2022-02-13 22:32:50|31432.5|31382.5|31430.2|31380.2|31432.5|31382.5|31430.2|31380.2|2
1644791580000|2022-02-13 22:33:00|31429.2|31379.2|31432.3|31382.3|31433.2|31383.2|31429.2|31379.2|12
1644791590000|2022-02-13 22:33:10|31433.2|31383.2|31432.2|31382.2|31433.2|31383.2|31432.2|31382.2|3
1644791600000|2022-02-13 22:33:20|31432.5|31382.5|31432.1|31382.1|31432.5|31382.5|31431|31381|4
1644791610000|2022-02-13 22:33:30|31432.7|31382.7|31432.7|31382.7|31432.7|31382.7|31432.7|31382.7|1
1644791620000|2022-02-13 22:33:40|31432.2|31382.2|31470.7|31350.7|31470.7|31382.4|31432.1|31348.6|6
1644791630000|2022-02-13 22:33:50|31431|31381|31432|31382|31432|31382|31431|31381|2
1644791640000|2022-02-13 22:34:00|31433|31383|31432.2|31382.2|31433|31383|31432.2|31382.2|2
1644791660000|2022-02-13 22:34:20|31431|31381|31432.3|31382.3|31432.3|31382.3|31431|31381|4
1644791670000|2022-02-13 22:34:30|31433|31383|31432.5|31382.5|31433|31383|31432|31382|3
1644791680000|2022-02-13 22:34:40|31450.7|31363.8|31432.1|31382.1|31450.7|31382.1|31432.1|31363.8|2
1644791690000|2022-02-13 22:34:50|31433|31383|31432.2|31382.2|31433|31383|31432.2|31382.2|2
1644791710000|2022-02-13 22:35:10|31431|31381|31432.2|31382.2|31432.2|31382.2|31431|31381|3
1644791720000|2022-02-13 22:35:20|31433|31383|31432|31382|31433|31383|31432|31382|2
1644791730000|2022-02-13 22:35:30|31431|31381|31432|31382|31432|31382|31431|31381|4
1644791740000|2022-02-13 22:35:40|31431|31381|31431.1|31381.1|31432.6|31382.6|31431|31381|11
1644791750000|2022-02-13 22:35:50|31432.1|31382.1|31431|31381|31432.1|31382.1|31431|31381|22
1644791760000|2022-02-13 22:36:00|31432|31382|31431.2|31381.2|31432|31382|31431|31381|14
1644791770000|2022-02-13 22:36:10|31431.1|31381.1|31432.1|31382.1|31432.1|31382.1|31430.1|31380.1|5
1644791780000|2022-02-13 22:36:20|31432|31382|31433.8|31383.8|31433.8|31383.8|31432|31382|4
1644791790000|2022-02-13 22:36:30|31454.9|31362.2|31469|31349.4|31470|31383|31432.6|31349.4|5
1644791800000|2022-02-13 22:36:40|31470.9|31350.9|31471.2|31351.2|31472.6|31352.6|31470.9|31350.9|4
1644791810000|2022-02-13 22:36:50|31472.7|31352.7|31471.4|31357.2|31473.9|31357.2|31471.4|31352.7|5
1644791820000|2022-02-13 22:37:00|31473.9|31353.9|31473.9|31353.9|31473.9|31353.9|31473.9|31353.9|1
1644791830000|2022-02-13 22:37:10|31471.4|31357.2|31473.9|31353.9|31473.9|31357.2|31471.4|31353.9|2
1644791840000|2022-02-13 22:37:20|31467.3|31349.5|31431.3|31381.3|31467.3|31381.3|31431.3|31349.5|4
1644791850000|2022-02-13 22:37:30|31431.2|31381.2|31431.7|31381.7|31431.7|31381.7|31431.1|31381.1|4
1644791860000|2022-02-13 22:37:40|31430.2|31380.2|31429|31379|31459.3|31380.2|31428|31332.8|13
1644791870000|2022-02-13 22:37:50|31464.5|31344.5|31428.2|31378.2|31471.7|31380|31428.2|31344.5|6
1644791880000|2022-02-13 22:38:00|31428.5|31378.5|31423|31373|31429|31379|31419.6|31369.6|14
1644791890000|2022-02-13 22:38:10|31424|31374|31424.5|31374.5|31425.5|31375.5|31421.5|31371.5|9
1644791900000|2022-02-13 22:38:20|31425.5|31375.5|31425.5|31375.5|31427.5|31377.5|31424.5|31374.5|11
1644791910000|2022-02-13 22:38:30|31426.5|31376.5|31427.3|31377.3|31445.7|31377.3|31426.5|31352.9|3
1644791920000|2022-02-13 22:38:40|31427.6|31377.6|31425.5|31375.5|31427.6|31377.6|31425.5|31375.5|5
1644791930000|2022-02-13 22:38:50|31425|31375|31425|31375|31425|31375|31424.1|31374.1|3
1644791940000|2022-02-13 22:39:00|31424|31374|31425|31375|31425|31375|31424|31374|2
1644791950000|2022-02-13 22:39:10|31425.5|31375.5|31422.1|31372.1|31425.5|31375.5|31422.1|31372.1|5
1644791960000|2022-02-13 22:39:20|31420.7|31370.7|31414.5|31364.5|31420.7|31370.7|31414.5|31364.5|17
1644791970000|2022-02-13 22:39:30|31416.1|31366.1|31419|31369|31419.9|31369.9|31416.1|31366.1|7
1644791980000|2022-02-13 22:39:40|31416|31366|31420|31370|31420|31370|31416|31366|4
1644791990000|2022-02-13 22:39:50|31438.4|31344|31459.8|31340.1|31459.8|31344|31438.4|31330.2|4
1644792000000|2022-02-13 22:40:00|31419.2|31369.2|31420.6|31370.6|31423.2|31373.2|31419.2|31369.2|15
1644792010000|2022-02-13 22:40:10|31421.6|31371.6|31421.5|31371.5|31423|31373|31420.5|31370.5|11
1644792020000|2022-02-13 22:40:20|31420.5|31370.5|31420.6|31370.6|31422.5|31372.5|31420.5|31370.5|12
1644792030000|2022-02-13 22:40:30|31421.6|31371.6|31422.6|31372.6|31422.6|31372.6|31419.6|31369.6|10
1644792040000|2022-02-13 22:40:40|31422.5|31372.5|31418.7|31368.7|31422.5|31372.5|31418.5|31368.5|7
1644792050000|2022-02-13 22:40:50|31417.7|31367.7|31417.7|31367.7|31417.7|31367.7|31417.6|31367.6|3
1644792070000|2022-02-13 22:41:10|31462.8|31342.8|31462.8|31342.8|31462.8|31342.8|31462.8|31342.8|1
1644792080000|2022-02-13 22:41:20|31455.4|31335.4|31462.8|31342.8|31462.8|31342.8|31452.9|31332.9|3
1644792100000|2022-02-13 22:41:40|31419.7|31369.7|31419.7|31369.7|31419.7|31369.7|31419.7|31369.7|1
1644792110000|2022-02-13 22:41:50|31420.7|31370.7|31420.6|31370.6|31420.7|31370.7|31417.7|31367.7|5
1644792120000|2022-02-13 22:42:00|31438.4|31352.6|31418.7|31368.7|31438.4|31370.8|31417.7|31352.6|5
1644792130000|2022-02-13 22:42:10|31419|31369|31419.3|31369.3|31419.3|31369.3|31418.7|31368.7|3
1644792140000|2022-02-13 22:42:20|31419.7|31369.7|31420.6|31370.6|31420.7|31370.7|31419.7|31369.7|5
1644792150000|2022-02-13 22:42:30|31420.5|31370.5|31421.5|31371.5|31421.5|31371.5|31420.5|31370.5|2
1644792160000|2022-02-13 22:42:40|31422.5|31372.5|31420.5|31370.5|31423.5|31373.5|31420.5|31370.5|3
1644792170000|2022-02-13 22:42:50|31419.5|31369.5|31418.7|31368.7|31419.5|31369.5|31418.5|31368.5|3
1644792190000|2022-02-13 22:43:10|31419.6|31369.6|31420.7|31370.7|31422.6|31372.6|31419.6|31369.6|5
1644792200000|2022-02-13 22:43:20|31421.1|31371.1|31421.1|31371.1|31421.1|31371.1|31421.1|31371.1|1
1644792210000|2022-02-13 22:43:30|31462.8|31342.8|31462.8|31342.8|31462.8|31342.8|31462.8|31342.8|1
1644792220000|2022-02-13 22:43:40|31419.5|31369.5|31453.5|31333.5|31453.5|31369.5|31419.5|31333.5|3
1644792230000|2022-02-13 22:43:50|31442.4|31347.8|31453|31337.3|31453|31347.8|31442.4|31337.3|2
1644792240000|2022-02-13 22:44:00|31454.9|31334.9|31458.8|31338.8|31458.8|31338.8|31453.2|31333.2|9
1644792250000|2022-02-13 22:44:10|31457.6|31337.6|31454.1|31334.1|31458.2|31338.2|31453.9|31333.9|13
1644792260000|2022-02-13 22:44:20|31453.9|31333.9|31456.7|31336.7|31456.7|31337|31450.3|31333.4|17
1644792270000|2022-02-13 22:44:30|31457.2|31337.2|31452.3|31332.3|31457.2|31337.2|31451|31331|19
1644792280000|2022-02-13 22:44:40|31452|31333|31452.8|31332.8|31453.7|31334.3|31451|31332.3|23
1644792290000|2022-02-13 22:44:50|31453|31333|31458.5|31338.5|31458.5|31338.5|31452.8|31332.8|4
1644792300000|2022-02-13 22:45:00|31455.5|31335.5|31452|31332.3|31455.5|31352.7|31433.2|31330.9|23
1644792310000|2022-02-13 22:45:10|31451|31331|31456|31336|31456|31337.8|31446.5|31330.3|20
1644792320000|2022-02-13 22:45:20|31452.9|31336.2|31457.2|31337.2|31457.2|31337.2|31452.9|31333.6|26
1644792330000|2022-02-13 22:45:30|31456.6|31336.6|31457.4|31337.4|31458.7|31355.5|31450.5|31334.1|10
1644792340000|2022-02-13 22:45:40|31459|31339|31456|31336|31459|31339|31455.7|31335.7|3
1644792350000|2022-02-13 22:45:50|31455.7|31335.7|31458.4|31338.4|31458.4|31338.4|31454.5|31334.5|7
1644792360000|2022-02-13 22:46:00|31458.2|31338.2|31444|31334|31458.2|31339.5|31439|31327.6|28
1644792370000|2022-02-13 22:46:10|31446|31333.3|31455.9|31335.9|31457.4|31348.2|31442.8|31331.3|20
1644792380000|2022-02-13 22:46:20|31456.1|31336.1|31458|31338|31458.5|31342.7|31451|31335.7|19
1644792390000|2022-02-13 22:46:30|31458.1|31338.1|31456.5|31336.5|31458.1|31338.1|31456.3|31336.3|3
1644792400000|2022-02-13 22:46:40|31468.2|31348.2|31455.5|31335.5|31468.2|31365|31430|31335.5|5
1644792410000|2022-02-13 22:46:50|31455.7|31335.7|31455.6|31335.6|31455.7|31335.7|31455.6|31335.6|2
1644792420000|2022-02-13 22:47:00|31466.7|31346.7|31463.2|31343.2|31466.7|31346.7|31463.2|31343.2|2
1644792430000|2022-02-13 22:47:10|31462.3|31342.3|31463|31343|31463|31343|31460.5|31340.5|5
1644792440000|2022-02-13 22:47:20|31466.6|31346.6|31455.5|31335.5|31470.4|31350.4|31455.5|31335.5|3
1644792460000|2022-02-13 22:47:40|31455.7|31335.7|31455.7|31335.7|31455.7|31335.7|31455.7|31335.7|1
1644792470000|2022-02-13 22:47:50|31465.5|31345.5|31463.5|31343.5|31465.5|31346.8|31454.9|31343|6
1644792480000|2022-02-13 22:48:00|31459.5|31339.5|31456.7|31343.8|31459.8|31344.7|31455.3|31339.5|7
1644792490000|2022-02-13 22:48:10|31459.3|31341.8|31467.8|31347.8|31467.8|31347.8|31456|31336|3
1644792500000|2022-02-13 22:48:20|31461.9|31341.9|31461.9|31341.9|31461.9|31341.9|31461.9|31341.9|1
1644792510000|2022-02-13 22:48:30|31471.6|31351.6|31471.6|31351.6|31471.6|31351.6|31471.6|31351.6|1
1644792520000|2022-02-13 22:48:40|31468.2|31348.2|31466.4|31346.4|31468.2|31348.2|31466.4|31346.4|2
1644792530000|2022-02-13 22:48:50|31456|31336|31456|31336|31456|31336|31456|31336|1
1644792540000|2022-02-13 22:49:00|31474.2|31354.2|31455.5|31335.5|31474.2|31354.2|31455.5|31335.5|3
1644792550000|2022-02-13 22:49:10|31444.8|31347.8|31471.4|31351.4|31471.4|31351.4|31444.8|31336|12
1644792560000|2022-02-13 22:49:20|31462.4|31342.4|31446.3|31338|31464.4|31344.4|31445.3|31336.2|14
1644792570000|2022-02-13 22:49:30|31451.9|31331.9|31451.4|31331.4|31453.8|31338|31446.3|31331.1|10
1644792580000|2022-02-13 22:49:40|31466.1|31346.1|31452.1|31332.1|31466.1|31346.1|31443.8|31332.1|15
1644792590000|2022-02-13 22:49:50|31435|31351.1|31452|31332|31452|31351.1|31435|31332|3
1644792600000|2022-02-13 22:50:00|31468.5|31348.5|31468.5|31348.5|31468.5|31348.5|31468.5|31348.5|1
1644792610000|2022-02-13 22:50:10|31462.6|31342.6|31464.2|31344.2|31466.8|31346.8|31462.6|31342.6|4
1644792620000|2022-02-13 22:50:20|31451|31331|31452|31332|31452|31332|31451|31331|2
1644792630000|2022-02-13 22:50:30|31452.5|31332.5|31453|31341|31456.8|31341.3|31449|31332.5|8
1644792640000|2022-02-13 22:50:40|31455.6|31335.6|31467.3|31347.3|31467.3|31347.3|31455.6|31335.6|5
1644792650000|2022-02-13 22:50:50|31464.7|31344.7|31456|31336|31465.1|31353.1|31442.4|31335.9|16
1644792660000|2022-02-13 22:51:00|31455.5|31335.5|31457.1|31337.1|31457.8|31340|31450.6|31332|24
1644792670000|2022-02-13 22:51:10|31457|31337|31453.2|31339.2|31458.8|31340.6|31451.2|31335.6|25
1644792680000|2022-02-13 22:51:20|31452.4|31339.4|31452.2|31338.6|31457.4|31339.7|31452.2|31335.9|21
1644792690000|2022-02-13 22:51:30|31453.3|31339.1|31460.4|31340.4|31460.4|31341|31444.2|31335.5|19
1644792700000|2022-02-13 22:51:40|31453.2|31344|31447|31339.6|31459|31344|31444.3|31332.8|16
1644792710000|2022-02-13 22:51:50|31452.9|31333.7|31443.2|31340.7|31453.3|31344.4|31442.2|31333.3|12
1644792720000|2022-02-13 22:52:00|31444.1|31340.9|31471.1|31351.1|31471.1|31351.1|31444.1|31340.9|22
1644792730000|2022-02-13 22:52:10|31473.9|31353.9|31466.2|31346.2|31475.6|31355.6|31466.2|31346.2|15
1644792740000|2022-02-13 22:52:20|31473.4|31353.4|31473.2|31353.2|31474.1|31354.1|31472.1|31352.1|7
1644792750000|2022-02-13 22:52:30|31462.2|31342.2|31452.4|31332.4|31462.2|31347.8|31443.8|31332.4|18
1644792760000|2022-02-13 22:52:40|31452.1|31332.1|31442.6|31340.1|31452.1|31343.1|31440.7|31331.6|6
1644792770000|2022-02-13 22:52:50|31445.7|31337.1|31448.6|31341.7|31457.1|31342.1|31445.7|31337.1|16
1644792780000|2022-02-13 22:53:00|31447.8|31343.1|31443.2|31341.2|31453.2|31343.1|31443|31333|16
1644792790000|2022-02-13 22:53:10|31443.5|31340.7|31444.1|31341.8|31450.7|31342|31440.4|31330.7|15
1644792800000|2022-02-13 22:53:20|31449.3|31336.3|31448.6|31333.5|31462.3|31350.3|31437.3|31331.1|16
1644792810000|2022-02-13 22:53:30|31448.9|31337.2|31447.5|31336.3|31451.7|31340.7|31442.6|31330.4|13
1644792820000|2022-02-13 22:53:40|31444.7|31340.4|31451.5|31331.7|31453.2|31340.8|31444.4|31331.7|12
1644792830000|2022-02-13 22:53:50|31457.3|31337.3|31447.8|31331.8|31457.3|31341.7|31441.9|31330|15
1644792840000|2022-02-13 22:54:00|31445.1|31334.4|31443|31339|31450.3|31340.6|31441.6|31330.3|13
1644792850000|2022-02-13 22:54:10|31445.9|31335.6|31451.5|31331.5|31455.6|31348.5|31435.9|31331.3|14
1644792860000|2022-02-13 22:54:20|31451.1|31333.1|31448.1|31332.9|31451.1|31338.6|31443.5|31331|6
1644792870000|2022-02-13 22:54:30|31450.7|31330.7|31454.6|31334.6|31457.9|31337.9|31450.7|31330.7|11
1644792880000|2022-02-13 22:54:40|31456.2|31336.2|31451.5|31331.5|31456.2|31336.2|31451.2|31331.2|9
1644792890000|2022-02-13 22:54:50|31455.8|31335.8|31447.4|31336.4|31455.8|31342.8|31441.7|31333.2|9
1644792900000|2022-02-13 22:55:00|31452.6|31332.6|31453.7|31333.7|31453.7|31341.4|31444.1|31332.6|6
1644792910000|2022-02-13 22:55:10|31443.3|31340.6|31441.8|31336|31460.8|31347.7|31431.5|31328.5|18
1644792920000|2022-02-13 22:55:20|31449|31329|31440.5|31339.4|31449.6|31343.6|31435.9|31328.7|13
1644792930000|2022-02-13 22:55:30|31443.8|31336.1|31437.2|31341.6|31448.2|31341.6|31437.1|31331.6|6
1644792940000|2022-02-13 22:55:40|31454.8|31341.2|31438.4|31341.3|31454.8|31342.5|31438.4|31334.1|8
1644792950000|2022-02-13 22:55:50|31432.4|31346.3|31444.8|31334.2|31448.2|31346.3|31432.4|31330.8|9
1644792960000|2022-02-13 22:56:00|31458|31338|31453.7|31333.7|31458|31340.9|31448.1|31333.7|4
1644792970000|2022-02-13 22:56:10|31450.2|31334.5|31447.7|31335.2|31452.9|31335.2|31447.3|31329.3|15
1644792980000|2022-02-13 22:56:20|31451.4|31331.4|31453.3|31333.3|31455.5|31337.6|31446.8|31331.4|19
1644792990000|2022-02-13 22:56:30|31450.9|31335.9|31446.8|31338.9|31450.9|31339.5|31446.2|31335.3|21
1644793000000|2022-02-13 22:56:40|31453.5|31337.6|31453.5|31335.3|31455.5|31339.3|31451.4|31333|17
1644793010000|2022-02-13 22:56:50|31453.4|31335.4|31453.1|31333.1|31455.5|31335.7|31453|31333|16
1644793020000|2022-02-13 22:57:00|31457.9|31337.9|31460.4|31340.4|31460.4|31345.2|31440.8|31333.4|18
1644793030000|2022-02-13 22:57:10|31459.8|31339.8|31458.3|31343.7|31464.6|31344.6|31451.9|31339.8|19
1644793040000|2022-02-13 22:57:20|31461.6|31341.6|31458.4|31346.6|31463.1|31348.1|31456.3|31341.6|12
1644793050000|2022-02-13 22:57:30|31455.3|31348.6|31451.5|31354.3|31462.6|31354.3|31451.5|31342.6|11
1644793060000|2022-02-13 22:57:40|31449.6|31351.4|31453.9|31348.8|31463.4|31357.2|31445.7|31341.5|13
1644793070000|2022-02-13 22:57:50|31454.4|31348.5|31461.6|31348.4|31464.5|31348.6|31454.3|31341.5|7
1644793080000|2022-02-13 22:58:00|31460.1|31345.2|31458.2|31349|31463.8|31352.2|31455.1|31343.8|9
1644793090000|2022-02-13 22:58:10|31456.9|31350.4|31466.6|31346.6|31466.7|31351.4|31451.6|31341.9|8
1644793100000|2022-02-13 22:58:20|31463.8|31348.1|31464.6|31344.6|31465.7|31348.1|31463.2|31344.6|5
1644793110000|2022-02-13 22:58:30|31463.2|31346.3|31462.8|31342.8|31463.6|31348.3|31459.1|31342.8|6
1644793120000|2022-02-13 22:58:40|31460.4|31345.2|31463.5|31349.9|31468|31349.9|31460.4|31342.4|7
1644793130000|2022-02-13 22:58:50|31457.5|31353.8|31462.9|31347.4|31465.2|31353.8|31457.5|31345.2|4
1644793140000|2022-02-13 22:59:00|31462.8|31347.3|31455.3|31357|31465.1|31357.8|31449.4|31344.5|11
1644793150000|2022-02-13 22:59:10|31452.4|31360.1|31455.2|31357.2|31455.2|31360.1|31452.4|31357.2|3
1644793160000|2022-02-13 22:59:20|31448.3|31356.2|31464.2|31344.2|31464.2|31356.2|31448.3|31343.1|11
1644793170000|2022-02-13 22:59:30|31464.1|31344.1|31465.9|31345.9|31467.7|31347.7|31462.9|31342.9|17
1644793180000|2022-02-13 22:59:40|31465.6|31345.6|31460.2|31347.9|31466.1|31347.9|31460.2|31343.1|14
1644793190000|2022-02-13 22:59:50|31460.3|31347.7|31453.4|31350.9|31463.9|31353.4|31453.4|31342.6|14
1644793200000|2022-02-13 23:00:00|31461.8|31355.8|31461.7|31341.7|31463.9|31355.8|31455|31340.4|31
1644793210000|2022-02-13 23:00:10|31454.9|31334.9|31457.7|31337.7|31463.4|31343.4|31454.1|31334.1|27
1644793220000|2022-02-13 23:00:20|31459.3|31339.3|31457.3|31337.3|31464.5|31344.5|31453|31333|23
1644793230000|2022-02-13 23:00:30|31458.6|31338.6|31456.2|31336.2|31464.6|31344.6|31456.2|31336.2|19
1644793240000|2022-02-13 23:00:40|31457.6|31337.6|31462.7|31342.7|31465.8|31347.2|31451.6|31337.5|23
1644793250000|2022-02-13 23:00:50|31449.8|31364|31443.8|31347.6|31468.7|31364|31438.9|31337.9|29
1644793260000|2022-02-13 23:01:00|31450.8|31356.1|31443.9|31356.1|31457.8|31356.1|31443.9|31351.6|18
1644793270000|2022-02-13 23:01:10|31447|31337.1|31440.9|31351.8|31453.8|31360.6|31436.3|31332.6|26
1644793280000|2022-02-13 23:01:20|31438|31356.1|31443.5|31356.1|31450.1|31356.6|31437.5|31348.5|24
1644793290000|2022-02-13 23:01:30|31442.3|31356.7|31438.7|31358.3|31446.3|31360.6|31435.2|31353.7|20
1644793300000|2022-02-13 23:01:40|31441.5|31354.5|31444.3|31359.9|31454.9|31361.5|31437.5|31332.4|30
1644793310000|2022-02-13 23:01:50|31442.9|31359.8|31450.1|31339.6|31454.4|31362.2|31440.2|31336.1|24
1644793320000|2022-02-13 23:02:00|31453.3|31336.3|31452.1|31354.9|31457.2|31362.7|31441.8|31335.9|26
1644793330000|2022-02-13 23:02:10|31454.6|31363.2|31448.6|31359.9|31455.2|31367|31441.8|31356.8|18
1644793340000|2022-02-13 23:02:20|31450.2|31356.9|31438.9|31362.4|31455.5|31363.7|31438.9|31348.7|16
1644793350000|2022-02-13 23:02:30|31438.7|31362.2|31442.6|31357.7|31454.6|31363.3|31438|31351.3|19
1644793360000|2022-02-13 23:02:40|31444.4|31355.6|31457.5|31342.9|31460.9|31356.7|31443.6|31340.4|13
1644793370000|2022-02-13 23:02:50|31455.3|31345.2|31447.3|31355.6|31460.3|31363.2|31442.1|31336.5|17
1644793380000|2022-02-13 23:03:00|31446.8|31355|31444.3|31336.3|31455.6|31361|31439.3|31334.5|13
1644793390000|2022-02-13 23:03:10|31449|31333.3|31445.1|31334.3|31453.3|31358.9|31432.4|31330.3|18
1644793400000|2022-02-13 23:03:20|31447.5|31337.8|31429.3|31335.7|31449.6|31355.8|31429.3|31323.8|21
1644793410000|2022-02-13 23:03:30|31431.4|31335.5|31444.3|31341.1|31449.1|31344.3|31431.4|31325.6|21
1644793420000|2022-02-13 23:03:40|31444.2|31329.7|31432.4|31334.5|31446.2|31334.5|31432.4|31324.4|20
1644793430000|2022-02-13 23:03:50|31431.3|31334.8|31443.1|31326|31445.7|31351.3|31431.3|31325.7|16
1644793440000|2022-02-13 23:04:00|31440|31330.8|31442.7|31324.7|31450|31345.1|31434.3|31323.2|22
1644793450000|2022-02-13 23:04:10|31442|31326.4|31445.2|31325.2|31446.4|31333.5|31436.2|31318.3|19
1644793460000|2022-02-13 23:04:20|31445.3|31325.3|31440.2|31335.3|31449.6|31345.5|31439.7|31323|18
1644793470000|2022-02-13 23:04:30|31440.8|31332.9|31444.3|31324.3|31446.2|31332.9|31440.8|31323|15
1644793480000|2022-02-13 23:04:40|31444.6|31324.6|31441.4|31332|31450.9|31335.7|31432.2|31324.6|16
1644793490000|2022-02-13 23:04:50|31444.8|31328.2|31441.1|31330|31444.8|31339.7|31436.9|31324.9|13
1644793500000|2022-02-13 23:05:00|31441.6|31330.3|31446.5|31329.3|31450.3|31338.4|31430.8|31326|23
1644793510000|2022-02-13 23:05:10|31444.5|31329.4|31448|31338.2|31452.2|31350.1|31441.1|31327.3|18
1644793520000|2022-02-13 23:05:20|31448.1|31332.2|31447.8|31334.2|31458|31338.5|31443.3|31332|29
1644793530000|2022-02-13 23:05:30|31447.7|31336.8|31445.7|31338|31449.2|31341|31439.3|31328.6|13
1644793540000|2022-02-13 23:05:40|31438.8|31347.1|31444.9|31338.1|31446.7|31347.2|31438.4|31338.1|9
1644793550000|2022-02-13 23:05:50|31438.1|31347|31437.1|31340.3|31447.6|31354.6|31433.9|31326.4|15
1644793560000|2022-02-13 23:06:00|31440.7|31335.6|31443.3|31325.9|31445.9|31335.6|31439.6|31325.9|18
1644793570000|2022-02-13 23:06:10|31442.5|31327.5|31439.9|31330.4|31448.4|31339.9|31437.5|31327.1|15
1644793580000|2022-02-13 23:06:20|31441.9|31333.3|31441.7|31331.6|31443.6|31333.3|31439.4|31326.3|9
1644793590000|2022-02-13 23:06:30|31440.3|31329.9|31446.2|31326.2|31446.2|31341.5|31429.8|31324.3|11
1644793600000|2022-02-13 23:06:40|31444.1|31326.9|31449.5|31329.5|31449.8|31334.2|31441.2|31326|10
1644793610000|2022-02-13 23:06:50|31450.1|31330.1|31439.6|31337.6|31450.1|31341.5|31436.5|31330.1|11
1644793620000|2022-02-13 23:07:00|31444.9|31333.8|31440.2|31329.5|31444.9|31333.8|31434.2|31326.4|14
1644793630000|2022-02-13 23:07:10|31440.1|31344.7|31448.3|31328.3|31448.6|31344.7|31437.3|31328.3|12
1644793640000|2022-02-13 23:07:20|31447.1|31328.8|31440.1|31329.4|31447.3|31329.4|31439.1|31321.6|14
1644793650000|2022-02-13 23:07:30|31440|31332.7|31440|31329.6|31447|31332.7|31439.4|31324.4|15
1644793660000|2022-02-13 23:07:40|31443.9|31325.5|31442.9|31322.9|31450.9|31346.5|31428.9|31316.8|20
1644793670000|2022-02-13 23:07:50|31441.6|31321.6|31445.4|31325.4|31445.4|31325.4|31438.4|31318.4|15
1644793680000|2022-02-13 23:08:00|31439.2|31328.3|31442.4|31330.5|31451.2|31336.8|31439.2|31322.8|21
1644793690000|2022-02-13 23:08:10|31442.3|31330.6|31443.2|31331.5|31444.9|31338.6|31441.9|31329|9
1644793700000|2022-02-13 23:08:20|31449.6|31329.6|31449.8|31329.8|31449.8|31329.8|31447.8|31329.6|3
1644793710000|2022-02-13 23:08:30|31450|31330|31443.9|31331.3|31450|31340|31442.1|31329.7|18
1644793720000|2022-02-13 23:08:40|31444.3|31329.9|31442.2|31331.4|31447.5|31334.9|31435.1|31324.9|14
1644793730000|2022-02-13 23:08:50|31444.6|31325.7|31443.2|31323.2|31447.4|31349.2|31441.8|31323.2|19
1644793740000|2022-02-13 23:09:00|31442.9|31322.9|31441.4|31327.5|31450|31338.4|31438.8|31322.9|21
1644793750000|2022-02-13 23:09:10|31442.1|31328|31449.1|31329.1|31451.5|31349.9|31434.2|31328|12
1644793760000|2022-02-13 23:09:20|31443|31335.6|31448.4|31329.9|31448.5|31341.1|31439.6|31329.6|13
1644793770000|2022-02-13 23:09:30|31450.6|31330.6|31442.8|31332.8|31450.9|31339.3|31440.2|31328|11
1644793780000|2022-02-13 23:09:40|31442.7|31333.5|31447.2|31327.2|31450.6|31338.2|31439.4|31327.2|18
1644793790000|2022-02-13 23:09:50|31446.2|31328.9|31442.4|31331.6|31448.1|31333.5|31442.4|31327.2|19
1644793800000|2022-02-13 23:10:00|31445.8|31327.7|31441.7|31336.2|31445.8|31347.5|31433.3|31327.7|11
1644793810000|2022-02-13 23:10:10|31435.4|31339.6|31445.1|31328.7|31446.2|31349.9|31433.8|31325.2|12
1644793820000|2022-02-13 23:10:20|31443.4|31329.5|31439.5|31336.2|31448.1|31341.9|31436.6|31328.5|15
1644793830000|2022-02-13 23:10:30|31444.4|31341.3|31440.8|31323|31452.2|31343|31435.1|31322.4|17
1644793840000|2022-02-13 23:10:40|31438.8|31327.2|31438.4|31330.7|31441.8|31331.3|31438|31323.5|13
1644793850000|2022-02-13 23:10:50|31435.7|31331.8|31445.7|31325.7|31449.8|31333.6|31435.7|31322.6|13
1644793860000|2022-02-13 23:11:00|31443|31323|31427.4|31347.2|31443|31348.7|31427.4|31321.2|31
1644793870000|2022-02-13 23:11:10|31428.6|31347.1|31450.1|31332.6|31450.1|31349.1|31427.6|31327.1|27
1644793880000|2022-02-13 23:11:20|31449.1|31331.6|31449|31335.8|31452.9|31337.5|31446.2|31330.6|24
1644793890000|2022-02-13 23:11:30|31450.4|31334.4|31449.8|31333.5|31453.8|31341.8|31443.1|31331.1|26
1644793900000|2022-02-13 23:11:40|31451.6|31331.9|31451.2|31331.2|31452.6|31334.1|31449.8|31330.6|20
1644793910000|2022-02-13 23:11:50|31445.9|31337.5|31449.7|31337.5|31454|31344.3|31444.3|31332.1|26
1644793920000|2022-02-13 23:12:00|31448.1|31338.4|31449.2|31338.2|31453.4|31343|31443.6|31332.9|20
1644793930000|2022-02-13 23:12:10|31449.4|31337.2|31449.7|31333.5|31451.7|31343.5|31444.1|31332.7|27
1644793940000|2022-02-13 23:12:20|31450.7|31333.1|31450.3|31330.3|31453|31343.4|31443.9|31330.3|24
1644793950000|2022-02-13 23:12:30|31451.8|31331.8|31448.9|31328.9|31452.5|31336.3|31445.5|31328.9|25
1644793960000|2022-02-13 23:12:40|31449.3|31329.3|31448.1|31332|31450.5|31337.5|31441.8|31326.1|31
1644793970000|2022-02-13 23:12:50|31448.2|31332.1|31447|31331.1|31450.2|31336.5|31442.3|31329.2|21
1644793980000|2022-02-13 23:13:00|31442.6|31334.8|31442.9|31338.2|31449.2|31339.9|31441.1|31329.2|20
1644793990000|2022-02-13 23:13:10|31446.9|31335.3|31449.4|31329.4|31450.7|31338.4|31433.1|31325.5|23
1644794000000|2022-02-13 23:13:20|31444.5|31330|31448.7|31328.7|31449.8|31339.3|31437.2|31328.2|15
1644794010000|2022-02-13 23:13:30|31448.6|31328.6|31444|31329.3|31448.6|31330.5|31443|31326.4|11
1644794020000|2022-02-13 23:13:40|31445.4|31327.9|31448.3|31328.3|31449.3|31332.1|31440.9|31327.9|12
1644794030000|2022-02-13 23:13:50|31448.2|31328.2|31448.8|31328.8|31448.8|31337.6|31437.5|31327.6|10
1644794040000|2022-02-13 23:14:00|31448.7|31328.7|31444.7|31329.6|31448.7|31333.1|31440|31324.4|27
1644794050000|2022-02-13 23:14:10|31441.4|31331.7|31446.6|31326.6|31447.6|31333.4|31440|31326.2|15
1644794060000|2022-02-13 23:14:20|31445.1|31327.4|31447|31327|31447.6|31327.6|31444.3|31326.1|7
1644794070000|2022-02-13 23:14:30|31447.1|31327.1|31445.6|31325.6|31447.1|31327.1|31444.1|31325.2|9
1644794080000|2022-02-13 23:14:40|31445.7|31325.7|31431.4|31342.3|31448.2|31342.3|31431.4|31325.7|12
1644794090000|2022-02-13 23:14:50|31435.5|31336.4|31440.6|31334.5|31449.2|31336.4|31435.5|31327.4|19
1644794100000|2022-02-13 23:15:00|31448.5|31334.7|31447.3|31338.9|31450|31342.9|31442.6|31334.7|22
1644794110000|2022-02-13 23:15:10|31446.5|31339|31447.4|31338.7|31452.1|31342|31442.5|31334.1|19
1644794120000|2022-02-13 23:15:20|31447.8|31336.8|31454.4|31334.4|31455.1|31343.3|31438.5|31329.5|16
1644794130000|2022-02-13 23:15:30|31452.7|31332.7|31450.5|31335.4|31454.8|31344.9|31445|31332.7|19
1644794140000|2022-02-13 23:15:40|31450.2|31337.4|31446.9|31340.6|31455.1|31343.2|31444.4|31333.1|18
1644794150000|2022-02-13 23:15:50|31447.4|31340|31451.3|31337.5|31452.2|31341.4|31442.5|31332.2|17
1644794160000|2022-02-13 23:16:00|31451|31331|31444.6|31340.3|31452.5|31346.4|31438.8|31330.5|17
1644794170000|2022-02-13 23:16:10|31444.8|31341.3|31443.1|31339.4|31450.1|31344.5|31439.6|31335.3|13
1644794180000|2022-02-13 23:16:20|31442.9|31340|31447.9|31335.6|31448.9|31341.2|31442.9|31335.6|12
1644794190000|2022-02-13 23:16:30|31449.2|31331.4|31444.2|31340.1|31451.6|31340.6|31443.3|31331.4|15
1644794200000|2022-02-13 23:16:40|31444|31339.8|31446.7|31337.7|31448.3|31343.1|31442.5|31336.9|11
1644794210000|2022-02-13 23:16:50|31451.4|31337.2|31451.6|31331.6|31459|31356.3|31428.3|31331.6|18
1644794220000|2022-02-13 23:17:00|31452.7|31332.7|31440|31339.6|31453.1|31352.5|31429.7|31331.4|21
1644794230000|2022-02-13 23:17:10|31448.7|31329.6|31451.5|31334|31457.2|31343.5|31437.8|31329.6|20
1644794240000|2022-02-13 23:17:20|31443.4|31344|31453|31335.5|31453|31344.7|31442.6|31335.5|21
1644794250000|2022-02-13 23:17:30|31450.9|31336.9|31449.4|31340|31452.3|31341.3|31446|31334.8|17
1644794260000|2022-02-13 23:17:40|31450.2|31336.9|31453.6|31340.1|31455|31342.2|31443.2|31334|16
1644794270000|2022-02-13 23:17:50|31453.1|31337.6|31447.6|31336.6|31456.9|31339.9|31445.6|31333|18
1644794280000|2022-02-13 23:18:00|31449.5|31336.7|31439.8|31344.2|31451.9|31344.2|31439.8|31330.2|19
1644794290000|2022-02-13 23:18:10|31442.3|31341.9|31447.7|31338.1|31449.1|31343.7|31441.7|31336|26
1644794300000|2022-02-13 23:18:20|31445.2|31340.8|31444.4|31339.4|31447.7|31342.4|31441.1|31336.8|15
1644794310000|2022-02-13 23:18:30|31443.2|31336.2|31448.3|31338.4|31450.1|31341.7|31443.2|31336.2|15
1644794320000|2022-02-13 23:18:40|31452.4|31332.5|31449|31336.1|31453.6|31339.7|31445|31332.5|21
1644794330000|2022-02-13 23:18:50|31451.5|31334.1|31450.6|31330.6|31453.2|31338.9|31443.9|31324.9|19
1644794340000|2022-02-13 23:19:00|31445.4|31325.4|31441|31334.4|31448.9|31335.7|31436.9|31324.9|18
1644794350000|2022-02-13 23:19:10|31440.7|31333.6|31437.5|31339.5|31443.8|31340|31435|31332.4|22
1644794360000|2022-02-13 23:19:20|31441|31335.5|31438.5|31330.1|31441|31336|31435.8|31330.1|19
1644794370000|2022-02-13 23:19:30|31439|31329.1|31444.1|31325.9|31444.3|31330.8|31437.4|31323|16
1644794380000|2022-02-13 23:19:40|31443.1|31325.5|31440.7|31320.7|31444.7|31330|31437.7|31319.4|17
1644794390000|2022-02-13 23:19:50|31439.8|31319.8|31441|31321|31441.4|31323.5|31437.7|31319.3|10
1644794400000|2022-02-13 23:20:00|31440.3|31325.5|31431.2|31327.1|31440.5|31330.1|31431.2|31321.5|23
1644794410000|2022-02-13 23:20:10|31431.1|31326.5|31427.6|31328.2|31436.8|31328.2|31427.6|31320.1|17
1644794420000|2022-02-13 23:20:20|31428|31328.7|31434.1|31314.1|31436.2|31328.7|31423.5|31314.1|24
1644794430000|2022-02-13 23:20:30|31435.1|31315.1|31433.3|31313.3|31436|31321.9|31426.1|31312.5|19
1644794440000|2022-02-13 23:20:40|31433.1|31313.1|31434.2|31314.2|31434.4|31314.4|31432.1|31312.9|15
1644794450000|2022-02-13 23:20:50|31433.4|31313.4|31432.9|31316.8|31434.3|31317|31432.9|31313|15
1644794460000|2022-02-13 23:21:00|31433|31315.8|31434.1|31314.1|31436.1|31321.9|31426.3|31313.7|25
1644794470000|2022-02-13 23:21:10|31433.7|31313.7|31434.1|31316.7|31434.1|31322.7|31426.1|31313.7|19
1644794480000|2022-02-13 23:21:20|31434.9|31316.3|31429|31319.2|31435.4|31322.8|31426.6|31314.9|16
1644794490000|2022-02-13 23:21:30|31425.9|31322.4|31418.3|31318.4|31429.5|31323.3|31418.3|31316.4|27
1644794500000|2022-02-13 23:21:40|31421.4|31315.9|31428.8|31309.7|31429|31315.9|31421.4|31309.1|14
1644794510000|2022-02-13 23:21:50|31428.9|31309.8|31421.9|31318.1|31428.9|31319.7|31418.1|31309.8|20
1644794520000|2022-02-13 23:22:00|31422|31316.8|31427.1|31317.5|31431.7|31321.1|31420.7|31313.1|19
1644794530000|2022-02-13 23:22:10|31428.8|31317|31421.2|31321.2|31428.8|31322.8|31415.6|31315.2|16
1644794540000|2022-02-13 23:22:20|31421.8|31319.3|31420.4|31313.5|31424.4|31319.3|31418.8|31310.7|23
1644794550000|2022-02-13 23:22:30|31423.7|31313.2|31419.9|31317.2|31423.7|31319|31417|31310.4|11
1644794560000|2022-02-13 23:22:40|31419.7|31316.1|31423|31311.8|31427.2|31316.1|31418.3|31309.2|16
1644794570000|2022-02-13 23:22:50|31421.5|31313.5|31426.4|31306.4|31426.4|31317|31416|31306.4|21
1644794580000|2022-02-13 23:23:00|31426.3|31306.3|31425.2|31309.7|31428|31318.3|31412.4|31306.3|23
1644794590000|2022-02-13 23:23:10|31423.1|31310|31425.5|31308.9|31426.6|31321.8|31415|31308.9|15
1644794600000|2022-02-13 23:23:20|31420.7|31314.1|31420.2|31311.5|31423.1|31315.5|31416.9|31310.7|14
1644794610000|2022-02-13 23:23:30|31420.1|31311.2|31424.3|31310.2|31424.3|31317.4|31414.4|31310.2|21
1644794620000|2022-02-13 23:23:40|31423.8|31309.7|31421|31311.3|31425.4|31315.9|31416.6|31309.1|13
1644794630000|2022-02-13 23:23:50|31421.6|31313.7|31426.2|31311.5|31427.4|31321.1|31409.7|31306.4|17
1644794640000|2022-02-13 23:24:00|31424.6|31304.6|31423|31307|31427.5|31307.5|31423|31303.8|9
1644794650000|2022-02-13 23:24:10|31418.8|31312.7|31420.9|31308.1|31420.9|31317|31413.4|31308.1|9
1644794660000|2022-02-13 23:24:20|31414|31315.7|31403.6|31325|31418.6|31326.9|31402.5|31314.3|14
1644794670000|2022-02-13 23:24:30|31402.5|31323.3|31408.5|31318.2|31416.2|31323.3|31402.5|31311.4|11
1644794680000|2022-02-13 23:24:40|31411.9|31319.3|31419.4|31308.6|31424.8|31330.8|31404.4|31304.8|16
1644794690000|2022-02-13 23:24:50|31419.3|31308.7|31419.5|31308.9|31419.5|31308.9|31419.3|31308.7|4
1644794700000|2022-02-13 23:25:00|31427.3|31307.3|31429.7|31309.7|31430|31316.1|31422.7|31307.2|12
1644794710000|2022-02-13 23:25:10|31423.3|31314.1|31423.4|31313.7|31428.1|31314.1|31423.1|31307|15
1644794720000|2022-02-13 23:25:20|31421.1|31315.6|31418.3|31317.7|31421.1|31320.2|31417.8|31315.6|7
1644794730000|2022-02-13 23:25:30|31427|31310.5|31429|31309|31429|31323.2|31416.4|31309|7
1644794740000|2022-02-13 23:25:40|31427.1|31307.1|31419.5|31316.7|31427.7|31327.9|31410.2|31307.1|17
1644794750000|2022-02-13 23:25:50|31419.4|31317.6|31415.5|31317.6|31426.1|31321|31410.1|31309|17
1644794760000|2022-02-13 23:26:00|31415.1|31318.4|31415.9|31315.4|31421|31318.5|31414.4|31312.3|12
1644794770000|2022-02-13 23:26:10|31408.5|31324.5|31416.1|31320|31418.6|31324.5|31408.5|31314.9|10
1644794780000|2022-02-13 23:26:20|31414.3|31319|31415.6|31315.5|31417.7|31319.7|31414.3|31315.5|6
1644794790000|2022-02-13 23:26:30|31425.2|31308|31425|31308|31426|31319.7|31418.8|31305.2|11
1644794800000|2022-02-13 23:26:40|31421.9|31310.9|31421.9|31301.9|31422.5|31315.8|31411.4|31301.8|8
1644794810000|2022-02-13 23:26:50|31421.4|31304.1|31423.7|31303.7|31424.2|31321.8|31415.9|31303.2|7
1644794820000|2022-02-13 23:27:00|31422.6|31302.6|31422.5|31302.5|31423.2|31305.5|31418.5|31300.8|15
1644794830000|2022-02-13 23:27:10|31422.7|31302.7|31415.1|31307|31422.7|31311.2|31413.3|31300|18
1644794840000|2022-02-13 23:27:20|31417.8|31303.5|31421.1|31301.1|31422|31304.3|31417.4|31300.8|9
1644794850000|2022-02-13 23:27:30|31421|31301|31413|31312.1|31421|31324.2|31403.2|31301|11
1644794860000|2022-02-13 23:27:40|31418|31307.6|31417.5|31308.6|31418.4|31310.4|31414.9|31307.4|9
1644794870000|2022-02-13 23:27:50|31415|31310.9|31419.8|31306.1|31422.5|31311.6|31415|31301.2|11
1644794880000|2022-02-13 23:28:00|31420.9|31304.1|31415.2|31310.3|31422.8|31318.7|31407.7|31302.8|13
1644794890000|2022-02-13 23:28:10|31413.3|31312|31418.2|31307|31418.2|31317|31411.2|31307|7
1644794900000|2022-02-13 23:28:20|31412.3|31306.9|31413.8|31309.6|31413.9|31324.5|31400.1|31306.9|11
1644794910000|2022-02-13 23:28:30|31412.7|31310|31417.5|31306.3|31423.3|31312.9|31412.7|31302.4|16
1644794920000|2022-02-13 23:28:40|31418.5|31306.7|31409.1|31312.7|31422.3|31317|31405|31302.3|16
1644794930000|2022-02-13 23:28:50|31412.8|31308.8|31410.1|31313.1|31416.4|31317.3|31409.5|31308.8|16
1644794940000|2022-02-13 23:29:00|31410.2|31306.3|31412.1|31311.1|31417.1|31311.1|31410.1|31306.3|5
1644794950000|2022-02-13 23:29:10|31410.1|31313.1|31418.1|31298.1|31418.1|31313.1|31409.6|31298|6
1644794960000|2022-02-13 23:29:20|31410.7|31317.6|31411.6|31291.6|31420.5|31317.6|31410.4|31290.4|11
1644794970000|2022-02-13 23:29:30|31410.6|31290.6|31418.4|31298.4|31420.3|31322.4|31403.2|31290.6|15
1644794980000|2022-02-13 23:29:40|31418.5|31298.5|31418.5|31298.5|31419.6|31299.6|31418.5|31298.5|8
1644794990000|2022-02-13 23:29:50|31413.7|31314.3|31416|31307|31416|31314.3|31413.7|31307|6
1644795000000|2022-02-13 23:30:00|31410.2|31312.6|31412.7|31309.3|31412.8|31324.9|31399.2|31309.3|16
1644795010000|2022-02-13 23:30:10|31412.9|31309.5|31422.3|31302.3|31424.9|31316.8|31412.1|31302.1|15
1644795020000|2022-02-13 23:30:20|31422.7|31302.7|31419.7|31307.9|31424.7|31312.3|31413.7|31302.3|13
1644795030000|2022-02-13 23:30:30|31420.7|31307.7|31412.3|31319.1|31420.7|31323.6|31409.1|31307.7|14
1644795040000|2022-02-13 23:30:40|31411.9|31319.5|31417.7|31313.9|31418|31324|31408.9|31313.9|14
1644795050000|2022-02-13 23:30:50|31416.7|31314.3|31417.9|31310.3|31422.8|31318.4|31411.7|31306.6|12
1644795060000|2022-02-13 23:31:00|31421.6|31306.8|31411.5|31315.7|31422.8|31322.4|31405.2|31306.6|14
1644795070000|2022-02-13 23:31:10|31411.6|31322.2|31412|31315.5|31412|31322.2|31410.8|31315.5|11
1644795080000|2022-02-13 23:31:20|31411.9|31304.6|31409.7|31317.5|31424.6|31319.1|31409.7|31304.6|16
1644795090000|2022-02-13 23:31:30|31409.3|31317.9|31409.7|31315.6|31409.8|31317.9|31409.3|31315.6|6
1644795100000|2022-02-13 23:31:40|31410.5|31320.4|31410.9|31316.4|31410.9|31320.4|31410.5|31316.4|7
1644795110000|2022-02-13 23:31:50|31404.1|31322.8|31410.6|31312.8|31413.9|31322.8|31404.1|31311.2|8
1644795120000|2022-02-13 23:32:00|31420|31300|31418|31306.1|31422.3|31311.1|31413.5|31300|13
1644795130000|2022-02-13 23:32:10|31418.3|31306|31408.5|31319.3|31418.3|31324.3|31403.9|31306|14
1644795140000|2022-02-13 23:32:20|31403.4|31325.1|31409.3|31318.7|31411.7|31325.9|31402.7|31317|13
1644795150000|2022-02-13 23:32:30|31412.1|31316|31410.7|31316.9|31418.4|31317.8|31410.6|31309.2|10
1644795160000|2022-02-13 23:32:40|31413.9|31314.2|31410.7|31315.3|31413.9|31317.8|31410.6|31314.2|9
1644795170000|2022-02-13 23:32:50|31408.2|31316.5|31416.3|31296.3|31421.1|31316.5|31407.6|31290.2|17
1644795180000|2022-02-13 23:33:00|31412.3|31292.3|31412.9|31295.8|31416.2|31305.3|31409.4|31291.4|16
1644795190000|2022-02-13 23:33:10|31410.1|31296.4|31408.7|31299|31410.1|31304.3|31405.6|31291.9|14
1644795200000|2022-02-13 23:33:20|31408.2|31293.1|31403.4|31302.3|31420.2|31312.7|31403.4|31293.1|12
1644795210000|2022-02-13 23:33:30|31410.6|31302.1|31414|31294|31417.7|31302.3|31410.6|31293.8|16
1644795220000|2022-02-13 23:33:40|31414.5|31294.5|31417.7|31297.7|31417.7|31303.1|31413|31293|13
1644795230000|2022-02-13 23:33:50|31417.6|31297.6|31417.4|31297.4|31419|31299|31414.5|31294.5|15
1644795240000|2022-02-13 23:34:00|31409.8|31301.4|31408.2|31290.3|31413.9|31312.3|31404.1|31290|23
1644795250000|2022-02-13 23:34:10|31406|31296.9|31405.4|31304|31414.9|31307.3|31405.1|31290.9|11
1644795260000|2022-02-13 23:34:20|31401.1|31310.6|31414.3|31294.3|31415.5|31310.6|31401.1|31294.3|14
1644795270000|2022-02-13 23:34:30|31415.3|31295.3|31405.4|31303|31415.3|31303|31405.4|31288.3|15
1644795280000|2022-02-13 23:34:40|31408.1|31301.4|31404.7|31299.8|31408.1|31301.4|31404.3|31296.5|12
1644795290000|2022-02-13 23:34:50|31413.4|31300.6|31409.7|31289.7|31413.4|31300.6|31409.4|31289.4|18
1644795300000|2022-02-13 23:35:00|31409.4|31292.6|31404.9|31304.4|31412.6|31304.4|31404.4|31291.5|15
1644795310000|2022-02-13 23:35:10|31404.8|31304.6|31406.4|31295.6|31408.9|31304.6|31404.8|31293.9|16
1644795320000|2022-02-13 23:35:20|31404.4|31295.1|31405.8|31294.4|31405.8|31298.2|31404.4|31292|11
1644795330000|2022-02-13 23:35:30|31413|31295.2|31412.5|31301.8|31413.6|31305.1|31399.2|31290|13
1644795340000|2022-02-13 23:35:40|31405.4|31309.5|31392.4|31296.9|31405.8|31311.7|31391|31286.2|19
1644795350000|2022-02-13 23:35:50|31398.9|31298.5|31408|31294.5|31408.8|31313.5|31391.2|31294.5|10
1644795360000|2022-02-13 23:36:00|31405.6|31300.1|31406.5|31301.5|31413.3|31309|31398.9|31292.1|17
1644795370000|2022-02-13 23:36:10|31409.6|31301|31421.5|31307.8|31426|31309.8|31406.5|31293|15
1644795380000|2022-02-13 23:36:20|31420.8|31307.6|31424.8|31304.8|31426.6|31308.6|31418.2|31304.2|16
1644795390000|2022-02-13 23:36:30|31426|31306|31425|31305|31429.6|31316.5|31417.3|31303.4|14
1644795400000|2022-02-13 23:36:40|31426.3|31306.3|31426.7|31306.7|31431.1|31311.1|31422.8|31305.2|14
1644795410000|2022-02-13 23:36:50|31426.6|31306.6|31425.6|31305.6|31427.8|31308.7|31421.8|31305.6|15
1644795420000|2022-02-13 23:37:00|31426.8|31306.8|31428.3|31308.3|31428.3|31312.8|31419.9|31306|18
1644795430000|2022-02-13 23:37:10|31427.3|31307.3|31426.7|31306.7|31428.6|31308.6|31426.6|31306.6|15
1644795440000|2022-02-13 23:37:20|31427.8|31307.8|31427.2|31307.2|31429.6|31309.6|31425.3|31306.8|16
1644795450000|2022-02-13 23:37:30|31428.6|31308.6|31425.2|31310.2|31430.5|31311.8|31421.7|31306.6|14
1644795460000|2022-02-13 23:37:40|31428.9|31308.9|31427.7|31307.7|31431.2|31311.2|31425.1|31307.7|17
1644795470000|2022-02-13 23:37:50|31427.8|31307.8|31428.6|31308.6|31430.7|31310.7|31427.8|31307.8|10
1644795480000|2022-02-13 23:38:00|31423.3|31303.3|31426|31306|31426|31306|31421.8|31303.3|11
1644795490000|2022-02-13 23:38:10|31426.1|31306.1|31424.2|31308.3|31426.9|31309.4|31421.5|31305.6|19
1644795500000|2022-02-13 23:38:20|31421.2|31310.3|31426.6|31307.6|31426.6|31311.9|31419.4|31306.4|11
1644795510000|2022-02-13 23:38:30|31426.8|31306.8|31426.9|31306.9|31426.9|31310.9|31417.5|31304.6|10
1644795520000|2022-02-13 23:38:40|31426.4|31306.4|31426|31306|31426.8|31316.5|31412.5|31303.1|20
1644795530000|2022-02-13 23:38:50|31425.5|31305.5|31427|31307|31427.9|31307.9|31420|31305.5|5
1644795540000|2022-02-13 23:39:00|31428.4|31308.4|31426.6|31306.6|31428.4|31312.1|31419.1|31306.6|9
1644795550000|2022-02-13 23:39:10|31424.9|31306.3|31422.3|31307.5|31427.2|31317.8|31409.2|31303.8|10
1644795560000|2022-02-13 23:39:20|31422.7|31307.8|31423.6|31303.6|31430|31320|31412.9|31303.6|15
1644795570000|2022-02-13 23:39:30|31427.7|31307.7|31426.4|31306.4|31429.1|31309.1|31419.2|31304.3|17
1644795580000|2022-02-13 23:39:40|31425.3|31305.3|31419.9|31304.4|31426.3|31309.7|31417.6|31303.6|12
1644795590000|2022-02-13 23:39:50|31414|31309.1|31422.8|31302.8|31422.8|31309.1|31414|31300.1|11
1644795600000|2022-02-13 23:40:00|31422.6|31302.6|31425.5|31305.5|31425.7|31306.4|31420.6|31300.8|17
1644795610000|2022-02-13 23:40:10|31424|31304|31426.1|31306.1|31426.3|31306.3|31423.7|31303.7|9
1644795620000|2022-02-13 23:40:20|31425.3|31307|31426.3|31306.3|31428|31316.9|31411.8|31304|16
1644795630000|2022-02-13 23:40:30|31424.1|31304.1|31420.3|31308.1|31425.9|31309.3|31416.9|31303.8|15
1644795640000|2022-02-13 23:40:40|31425.3|31305.3|31426.3|31306.3|31427.4|31310|31421.7|31305.3|13
1644795650000|2022-02-13 23:40:50|31424.6|31304.6|31426.3|31306.3|31426.8|31306.8|31424.6|31304.6|14
1644795660000|2022-02-13 23:41:00|31423.3|31303.3|31426.8|31306.8|31428.3|31308.3|31422|31303.3|18
1644795670000|2022-02-13 23:41:10|31426.3|31306.3|31429.1|31309.1|31429.1|31309.1|31425|31305|18
1644795680000|2022-02-13 23:41:20|31428.3|31308.3|31427.1|31307.1|31429.7|31309.7|31425|31305|16
1644795690000|2022-02-13 23:41:30|31422.8|31309.6|31428.4|31308.4|31428.4|31312.9|31418.9|31306.1|15
1644795700000|2022-02-13 23:41:40|31423.1|31305.6|31426.5|31306.5|31426.9|31306.9|31423.1|31305.2|16
1644795710000|2022-02-13 23:41:50|31425.7|31305.7|31420.6|31312|31428.4|31313.9|31415.4|31305.3|18
1644795720000|2022-02-13 23:42:00|31425.3|31308|31425.2|31305.2|31425.4|31315.3|31412.5|31303.7|15
1644795730000|2022-02-13 23:42:10|31421.3|31305|31421|31304.7|31425.8|31305.8|31421|31303.7|7
1644795740000|2022-02-13 23:42:20|31420.9|31304.6|31424.3|31304.3|31425.8|31317.5|31408.9|31302.5|22
1644795750000|2022-02-13 23:42:30|31423|31303|31422.8|31302.8|31424.5|31308|31413.8|31302|18
1644795760000|2022-02-13 23:42:40|31420.6|31302.2|31421|31304.8|31424|31309.3|31417.1|31302.2|16
1644795770000|2022-02-13 23:42:50|31420.2|31305.9|31424.2|31304.2|31425.4|31307.8|31417.7|31302.7|14
1644795780000|2022-02-13 23:43:00|31421|31301|31424.6|31304.6|31424.6|31308.8|31413.8|31300|17
1644795790000|2022-02-13 23:43:10|31422.5|31302.5|31421.8|31301.8|31424.5|31304.5|31419.1|31300.9|18
1644795800000|2022-02-13 23:43:20|31421.3|31301.3|31422.5|31302.5|31423.1|31303.1|31417.5|31300.6|13
1644795810000|2022-02-13 23:43:30|31421.2|31301.2|31423.1|31303.1|31424.8|31306|31421.2|31301.2|17
1644795820000|2022-02-13 23:43:40|31424.9|31304.9|31421.9|31301.9|31424.9|31305.9|31416.8|31300.8|18
1644795830000|2022-02-13 23:43:50|31422.9|31302.9|31422.6|31302.6|31426.8|31309|31420.6|31301.8|13
1644795840000|2022-02-13 23:44:00|31422.2|31302.2|31421.7|31301.7|31425.2|31306.5|31415|31301.2|16
1644795850000|2022-02-13 23:44:10|31417.5|31303.6|31422.9|31302.9|31424.7|31314.5|31410.3|31301.9|15
1644795860000|2022-02-13 23:44:20|31422.8|31302.8|31422.6|31302.6|31427.6|31307.6|31421.5|31301.5|15
1644795870000|2022-02-13 23:44:30|31422.7|31305.2|31422.7|31302.7|31425.2|31305.2|31422.4|31302.4|9
1644795880000|2022-02-13 23:44:40|31422.4|31302.4|31422.4|31302.4|31424.9|31304.9|31420.9|31300.9|9
1644795890000|2022-02-13 23:44:50|31421.9|31301.9|31416.1|31304.5|31424.6|31304.9|31414.4|31301.1|17
1644795900000|2022-02-13 23:45:00|31427|31307|31422.5|31302.5|31427|31316|31408.2|31301.5|22
1644795910000|2022-02-13 23:45:10|31420.3|31302.4|31419|31307.7|31424.1|31307.7|31411.4|31299.6|20
1644795920000|2022-02-13 23:45:20|31421.2|31305.8|31423.7|31303.7|31425.3|31305.8|31419.9|31302.2|16
1644795930000|2022-02-13 23:45:30|31418.6|31305.3|31412.6|31313.4|31422.7|31314.1|31407.1|31299|19
1644795940000|2022-02-13 23:45:40|31407.4|31314.5|31408.4|31303.2|31425.4|31314.5|31406|31297.9|20
1644795950000|2022-02-13 23:45:50|31414.8|31305.1|31414.2|31304.4|31422.5|31307.8|31408.9|31299.6|22
1644795960000|2022-02-13 23:46:00|31413.3|31305.8|31416.4|31300.8|31420|31305.8|31413.2|31299.4|13
1644795970000|2022-02-13 23:46:10|31419.2|31299.2|31419.6|31299.6|31420.3|31300.3|31418.1|31298.1|16
1644795980000|2022-02-13 23:46:20|31417.6|31297.6|31418.6|31298.6|31423|31307.2|31406.2|31292.9|25
1644795990000|2022-02-13 23:46:30|31416.2|31296.2|31418.2|31300.6|31419.1|31303.3|31410.2|31295.1|21
1644796000000|2022-02-13 23:46:40|31419|31299|31420.7|31304.8|31426|31313.4|31412.6|31299|22
1644796010000|2022-02-13 23:46:50|31424.9|31304.9|31424.7|31304.7|31426.5|31309.9|31416.8|31303.3|22
1644796020000|2022-02-13 23:47:00|31423.9|31303.9|31418.4|31307.1|31425.7|31310.6|31418.4|31303.3|22
1644796030000|2022-02-13 23:47:10|31418.5|31307.2|31424.4|31304.4|31425.1|31307.5|31418.5|31302|16
1644796040000|2022-02-13 23:47:20|31422.1|31302.1|31424|31304|31426.4|31311.6|31417.9|31302.1|9
1644796050000|2022-02-13 23:47:30|31410.1|31313.5|31415.6|31311.8|31416.4|31316.7|31409.8|31310.9|19
1644796060000|2022-02-13 23:47:40|31416.8|31311.1|31425.8|31306.4|31427.1|31317.4|31409.8|31304.5|20
1644796070000|2022-02-13 23:47:50|31424.1|31306.1|31424.6|31304.6|31425.6|31306.1|31421.7|31303.3|11
1644796080000|2022-02-13 23:48:00|31421|31301|31426|31306|31426|31306|31420|31300|18
1644796090000|2022-02-13 23:48:10|31427|31307|31425.2|31305.2|31427|31307|31420.2|31304|15
1644796100000|2022-02-13 23:48:20|31423.9|31303.9|31425.9|31305.9|31426.2|31306.2|31423.6|31303.6|13
1644796110000|2022-02-13 23:48:30|31424.4|31304.4|31424.6|31304.6|31426.4|31312.6|31416.4|31303.7|21
1644796120000|2022-02-13 23:48:40|31425.5|31305.5|31423.8|31303.8|31426.3|31306.3|31423.6|31303.6|16
1644796130000|2022-02-13 23:48:50|31425.7|31305.7|31426.6|31306.6|31426.6|31306.6|31423.7|31303.7|13
1644796140000|2022-02-13 23:49:00|31425.5|31305.5|31424.2|31304.2|31425.5|31311|31416.8|31302.5|17
1644796150000|2022-02-13 23:49:10|31424|31304|31424.5|31304.5|31428|31308.3|31422.7|31302.7|14
1644796160000|2022-02-13 23:49:20|31411.7|31308.2|31423.4|31303.4|31426.1|31308.2|31411.7|31301.2|21
1644796170000|2022-02-13 23:49:30|31422|31302|31421.9|31301.9|31422.2|31306.6|31415.6|31300.6|20
1644796180000|2022-02-13 23:49:40|31421.2|31301.2|31420.6|31300.6|31421.5|31304.1|31414.3|31299.3|16
1644796190000|2022-02-13 23:49:50|31420.8|31300.8|31419.2|31299.2|31421.2|31303.2|31414.6|31298|20
1644796200000|2022-02-13 23:50:00|31419.8|31299.8|31419.2|31299.2|31419.8|31301.7|31412.7|31295.4|18
1644796210000|2022-02-13 23:50:10|31418.6|31298.6|31418.7|31298.7|31420.7|31300.8|31417.4|31297.4|18
1644796220000|2022-02-13 23:50:20|31420.4|31300.4|31411.5|31304.4|31420.7|31304.7|31411|31297.4|22
1644796230000|2022-02-13 23:50:30|31411.4|31304.2|31418.5|31298.5|31418.6|31304.2|31411.2|31297|19
1644796240000|2022-02-13 23:50:40|31417.6|31297.6|31416.3|31296.3|31417.6|31299.1|31414|31296.3|14
1644796250000|2022-02-13 23:50:50|31417.1|31297.1|31415.2|31295.2|31417.1|31302.4|31406.1|31294.4|16
1644796260000|2022-02-13 23:51:00|31414.3|31294.3|31408.9|31288.9|31421.2|31308.4|31399.3|31288.2|21
1644796270000|2022-02-13 23:51:10|31407.6|31290|31413|31293|31413|31300.5|31403.9|31289.3|21
1644796280000|2022-02-13 23:51:20|31410.7|31297.3|31411.3|31292.2|31412.1|31300.2|31405.2|31292.1|19
1644796290000|2022-02-13 23:51:30|31412.5|31292.5|31413|31293|31413|31299.2|31406.3|31292.5|21
1644796300000|2022-02-13 23:51:40|31411.4|31291.4|31401.8|31299.8|31413|31299.8|31401.8|31290.5|19
1644796310000|2022-02-13 23:51:50|31402.1|31298.6|31414.1|31294.1|31414.1|31305.8|31394.2|31293.7|14
1644796320000|2022-02-13 23:52:00|31409.3|31289.3|31411.6|31293.6|31412.4|31295.7|31408.7|31289.1|22
1644796330000|2022-02-13 23:52:10|31412.4|31294.5|31414|31294|31414|31298.1|31406.6|31292.2|16
1644796340000|2022-02-13 23:52:20|31413.1|31293.4|31408.3|31297.2|31416.3|31298.7|31408.3|31288.7|30
1644796350000|2022-02-13 23:52:30|31412.7|31295.1|31395.8|31300.3|31414.4|31300.3|31395.8|31285.5|25
1644796360000|2022-02-13 23:52:40|31402.6|31296.8|31407.4|31287.4|31410.8|31299.7|31396.7|31286.8|22
1644796370000|2022-02-13 23:52:50|31407.5|31287.5|31405.2|31294.3|31411.2|31294.3|31405.2|31287.1|17
1644796380000|2022-02-13 23:53:00|31405.3|31292.4|31408.5|31290.5|31410|31295.3|31403.4|31287.9|13
1644796390000|2022-02-13 23:53:10|31407.6|31289.6|31410.8|31290.8|31410.9|31293|31407.6|31288.7|15
1644796400000|2022-02-13 23:53:20|31410.1|31290.1|31407.3|31293.9|31412.3|31296.3|31403.9|31289.9|18
1644796410000|2022-02-13 23:53:30|31410.1|31292.4|31408.2|31290.8|31414.5|31298.8|31400.6|31290.8|22
1644796420000|2022-02-13 23:53:40|31403.6|31293.8|31402.8|31295.7|31411.5|31299.3|31396.9|31290.2|15
1644796430000|2022-02-13 23:53:50|31401.7|31295.9|31401|31298.7|31410.3|31298.7|31399.2|31289.8|24
1644796440000|2022-02-13 23:54:00|31402.1|31297.2|31404|31293.2|31405.2|31297.9|31400.9|31293.2|20
1644796450000|2022-02-13 23:54:10|31405.8|31288|31408.4|31288.4|31409.8|31293.1|31403.3|31287.9|24
1644796460000|2022-02-13 23:54:20|31403.6|31291.6|31411.3|31291.3|31415.3|31302.9|31391.7|31290.9|22
1644796470000|2022-02-13 23:54:30|31408.6|31288.6|31401.7|31294.3|31416.5|31302.5|31392.7|31288.6|24
1644796480000|2022-02-13 23:54:40|31411.9|31291.9|31403.7|31295.2|31411.9|31297.7|31403.7|31289.4|15
1644796490000|2022-02-13 23:54:50|31411.4|31291.4|31410.6|31290.8|31412.8|31296.8|31401.7|31290|18
1644796500000|2022-02-13 23:55:00|31409.9|31289.9|31412.7|31292.7|31416.9|31302.1|31393.4|31289.9|19
1644796510000|2022-02-13 23:55:10|31404.6|31297.5|31415.1|31295.1|31416.6|31302.6|31398.2|31292.1|22
1644796520000|2022-02-13 23:55:20|31418.4|31298.4|31400|31303.2|31418.4|31304.2|31398.8|31292.1|22
1644796530000|2022-02-13 23:55:30|31403.6|31300|31412.1|31292.1|31414.1|31305|31395.1|31291.5|22
1644796540000|2022-02-13 23:55:40|31413.7|31293.7|31410.1|31292.3|31413.7|31297.6|31403.9|31291.9|22
1644796550000|2022-02-13 23:55:50|31406.6|31294.9|31413.7|31293.7|31413.7|31297.8|31405.4|31290.3|18
1644796560000|2022-02-13 23:56:00|31413|31293|31407.8|31295.4|31413.8|31295.6|31407.8|31291.2|18
1644796570000|2022-02-13 23:56:10|31412.8|31293.2|31410.4|31290.4|31414.4|31305|31397.5|31290.3|21
1644796580000|2022-02-13 23:56:20|31412.2|31292.2|31411.2|31291.2|31415.3|31297.1|31402.9|31290.3|17
1644796590000|2022-02-13 23:56:30|31410.9|31290.9|31410.3|31290.3|31410.9|31298.4|31399|31289.8|16
1644796600000|2022-02-13 23:56:40|31410.2|31290.2|31407|31292.9|31410.8|31294.3|31405.3|31289.3|13
1644796610000|2022-02-13 23:56:50|31410.2|31290.2|31410|31290|31411.7|31294|31405|31288.9|16
1644796620000|2022-02-13 23:57:00|31409.5|31289.5|31409|31289|31411|31293.4|31403.4|31287.3|15
1644796630000|2022-02-13 23:57:10|31410|31290|31405.1|31293.4|31410|31293.5|31402.7|31288|19
1644796640000|2022-02-13 23:57:20|31408.8|31291.5|31407.5|31289.4|31410.3|31298.6|31399.9|31287.9|16
1644796650000|2022-02-13 23:57:30|31407.8|31287.8|31411.3|31291.3|31411.3|31295.1|31398.8|31287.7|17
1644796660000|2022-02-13 23:57:40|31392.1|31290.1|31406.3|31286.3|31406.3|31290.2|31391|31286.3|7
1644796670000|2022-02-13 23:57:50|31406.4|31286.4|31403.9|31283.9|31407.3|31287.3|31402.1|31282.1|15
1644796680000|2022-02-13 23:58:00|31402.4|31282.4|31407.1|31287.1|31407.1|31287.1|31402.1|31282.1|20
1644796690000|2022-02-13 23:58:10|31406.6|31286.6|31405.7|31285.7|31407.4|31290.9|31400.4|31285.3|20
1644796700000|2022-02-13 23:58:20|31406.9|31286.9|31405.9|31290.3|31408.1|31290.4|31404.3|31285.8|15
1644796710000|2022-02-13 23:58:30|31405.5|31288.2|31407.8|31287.8|31408.6|31290.3|31403.6|31287.1|21
1644796720000|2022-02-13 23:58:40|31407.9|31287.9|31407.8|31287.8|31410.6|31300.1|31398.8|31287.7|35
1644796730000|2022-02-13 23:58:50|31405.2|31290.5|31405.3|31285.3|31407.2|31293|31401.2|31284.6|21
1644796740000|2022-02-13 23:59:00|31405.5|31285.5|31408.4|31288.4|31408.5|31288.5|31404.8|31284.8|29
1644796750000|2022-02-13 23:59:10|31408.2|31288.2|31408.4|31289.9|31409.1|31292.5|31403.4|31285.8|29
1644796760000|2022-02-13 23:59:20|31408.1|31289.7|31407.4|31287.4|31409.6|31291.9|31405|31285|27
1644796770000|2022-02-13 23:59:30|31407.1|31287.1|31409.4|31289.4|31412.6|31298|31396.3|31282.4|30
1644796780000|2022-02-13 23:59:40|31409.8|31289.8|31409.6|31289.6|31411|31294|31402|31288.9|26
1644796790000|2022-02-13 23:59:50|31409.5|31289.5|31412.1|31292.1|31413.2|31297.3|31404.5|31284.5|32
1644796800000|2022-02-14 00:00:00|31409.7|31295.5|31409.8|31289.8|31411|31296.3|31406.9|31287.9|32
1644796810000|2022-02-14 00:00:10|31409.5|31289.5|31409.8|31289.8|31410|31290|31408.3|31288.3|25
1644796820000|2022-02-14 00:00:20|31410.2|31290.2|31402.7|31294.4|31412|31297.5|31402.7|31289|28
1644796830000|2022-02-14 00:00:30|31405.5|31295.1|31411|31291|31411|31295.1|31401|31290.8|32
1644796840000|2022-02-14 00:00:40|31409.5|31291.7|31409.1|31291.7|31410.8|31301.3|31392.9|31288.9|31
1644796850000|2022-02-14 00:00:50|31405.3|31294.1|31411.5|31291.5|31411.7|31295.1|31400.9|31288.6|31
1644796860000|2022-02-14 00:01:00|31410|31290|31412|31292|31412|31292|31406.4|31288.7|36
1644796870000|2022-02-14 00:01:10|31410.8|31290.8|31408|31291.8|31412.8|31294.4|31406.5|31289.4|32
1644796880000|2022-02-14 00:01:20|31410.1|31290.1|31410.2|31295.2|31412.8|31296.6|31407.5|31290.1|26
1644796890000|2022-02-14 00:01:30|31411.8|31294|31413.5|31293.5|31413.5|31308.9|31390.1|31290.6|31
1644796900000|2022-02-14 00:01:40|31412.6|31292.6|31409.7|31289.7|31412.6|31292.7|31403.3|31286.3|21
1644796910000|2022-02-14 00:01:50|31408.4|31288.4|31410.8|31290.8|31410.9|31294.2|31407|31288.4|22
1644796920000|2022-02-14 00:02:00|31409.9|31289.9|31410.4|31290.4|31411.8|31291.8|31408|31288|27
1644796930000|2022-02-14 00:02:10|31410.5|31290.5|31411.4|31293.6|31413.3|31297.4|31403|31290.5|29
1644796940000|2022-02-14 00:02:20|31408.1|31293.5|31407.5|31292.8|31413.7|31295.6|31405.1|31290.8|34
1644796950000|2022-02-14 00:02:30|31404.1|31294.6|31411.1|31291.1|31414.9|31309.8|31389.6|31288.7|36
1644796960000|2022-02-14 00:02:40|31410.7|31290.7|31410.7|31290.7|31412.8|31297.4|31401.4|31290.1|27
1644796970000|2022-02-14 00:02:50|31409.9|31294.3|31409.7|31291.3|31411.9|31296.2|31405.9|31290.2|24
1644796980000|2022-02-14 00:03:00|31409.8|31291.4|31404.5|31295|31414.2|31301.4|31389|31290.7|28
1644796990000|2022-02-14 00:03:10|31411.8|31291.8|31413.8|31299|31419.3|31310.1|31393.9|31289.8|35
1644797000000|2022-02-14 00:03:20|31412.4|31298.6|31421.6|31301.6|31422|31309.4|31409.2|31293.6|36
1644797010000|2022-02-14 00:03:30|31416.2|31301.1|31417.9|31301|31420.3|31301.1|31415.6|31297.2|25
1644797020000|2022-02-14 00:03:40|31417.6|31301.2|31417.5|31301.2|31420.3|31302.1|31412.5|31299|32
1644797030000|2022-02-14 00:03:50|31417.1|31299|31421.3|31301.3|31423.3|31316.7|31396.9|31297.7|34
1644797040000|2022-02-14 00:04:00|31415.6|31304.4|31418.4|31298.4|31424.4|31316.3|31391.7|31297|35
1644797050000|2022-02-14 00:04:10|31405.3|31310.8|31418.5|31298.5|31423.4|31316.6|31391.8|31297.9|32
1644797060000|2022-02-14 00:04:20|31415.7|31297.3|31419.3|31301.1|31420.1|31308.4|31408.1|31296.5|30
1644797070000|2022-02-14 00:04:30|31418.6|31300.4|31416.7|31301.1|31419.9|31303.8|31413.5|31299.4|28
1644797080000|2022-02-14 00:04:40|31418.7|31301.4|31417.3|31297.3|31419.4|31302.8|31414.6|31294.6|33
1644797090000|2022-02-14 00:04:50|31415.1|31297.8|31418.5|31298.5|31419.7|31305|31410.6|31295.9|32
1644797100000|2022-02-14 00:05:00|31416.7|31296.7|31416.6|31299.3|31419.5|31304.6|31408.3|31296.7|35
1644797110000|2022-02-14 00:05:10|31416.2|31301.6|31415.8|31300.9|31419.6|31305.2|31411.8|31297.4|26
1644797120000|2022-02-14 00:05:20|31415.4|31297.7|31414.8|31294.8|31419.7|31300.7|31413|31294.2|32
1644797130000|2022-02-14 00:05:30|31415.1|31295.1|31414.6|31294.6|31415.3|31295.3|31410.8|31293|24
1644797140000|2022-02-14 00:05:40|31414.3|31294.3|31405.5|31297.2|31416.1|31299.8|31403.7|31288.5|32
1644797150000|2022-02-14 00:05:50|31403.6|31297.3|31406|31301.4|31419.4|31308.3|31396.4|31290|28
1644797160000|2022-02-14 00:06:00|31416.6|31296.6|31411|31296.2|31416.9|31311.7|31393.6|31293|31
1644797170000|2022-02-14 00:06:10|31413.6|31296.3|31415.1|31296.8|31416.1|31300.8|31408.1|31295.4|29
1644797180000|2022-02-14 00:06:20|31414.3|31296|31412.4|31300|31416.7|31300|31412.1|31295.2|28
1644797190000|2022-02-14 00:06:30|31412|31297.5|31415.9|31295.9|31418.9|31302.1|31410.1|31293.6|28
1644797200000|2022-02-14 00:06:40|31417.5|31297.5|31418.4|31298.4|31418.9|31307.5|31393.9|31293.2|31
1644797210000|2022-02-14 00:06:50|31393.5|31312.3|31417.8|31297.8|31418.4|31312.3|31393.5|31287.6|29
1644797220000|2022-02-14 00:07:00|31413.4|31300.1|31421.5|31301.5|31423.3|31307.9|31403.2|31294.3|38
1644797230000|2022-02-14 00:07:10|31421|31301|31419|31301.5|31422.4|31306.4|31414.5|31299.1|33
1644797240000|2022-02-14 00:07:20|31418.5|31302.6|31419|31302.8|31420.4|31304.3|31411.6|31299.2|31
1644797250000|2022-02-14 00:07:30|31419.2|31303|31416.9|31303.2|31422.1|31305.1|31415.6|31299.3|28
1644797260000|2022-02-14 00:07:40|31419|31303.1|31422.2|31302.3|31422.9|31310.4|31412.1|31301.6|26
1644797270000|2022-02-14 00:07:50|31422|31302|31423.9|31303.9|31425.8|31311.1|31410.6|31300.3|34
1644797280000|2022-02-14 00:08:00|31424.1|31305.6|31423.8|31303.8|31425.6|31307.7|31420.7|31301.8|32
1644797290000|2022-02-14 00:08:10|31425.6|31305.6|31425.1|31305.1|31426.4|31306.4|31424.5|31304.5|20
1644797300000|2022-02-14 00:08:20|31425.3|31305.3|31416.2|31315.7|31430.3|31315.8|31413.6|31302.1|28
1644797310000|2022-02-14 00:08:30|31415.8|31311.5|31425.6|31305.6|31427.7|31313.6|31415.8|31303.2|32
1644797320000|2022-02-14 00:08:40|31425.2|31305.2|31420.1|31300.1|31426.1|31308.8|31418.1|31299.8|30
1644797330000|2022-02-14 00:08:50|31419.9|31299.9|31423.2|31303.2|31425.3|31305.3|31419.8|31299.8|24
1644797340000|2022-02-14 00:09:00|31422.2|31302.2|31418.1|31306.5|31424.6|31306.7|31418.1|31301.1|29
1644797350000|2022-02-14 00:09:10|31422.3|31304.6|31409.8|31316.9|31427.2|31316.9|31409.8|31303.2|32
1644797360000|2022-02-14 00:09:20|31408.7|31315.7|31426.8|31306.8|31429.7|31319.2|31402.1|31303.9|31
1644797370000|2022-02-14 00:09:30|31425.4|31305.4|31411.4|31316.1|31428.9|31323.7|31407.1|31301.9|39
1644797380000|2022-02-14 00:09:40|31412.9|31316.4|31423.2|31305.8|31426|31324|31401.3|31303.2|28
1644797390000|2022-02-14 00:09:50|31420|31307.4|31418|31306.3|31425.5|31314.5|31403|31301|33
1644797400000|2022-02-14 00:10:00|31420.1|31300.1|31417.3|31301|31420.5|31301.4|31414.9|31298|20
1644797410000|2022-02-14 00:10:10|31417.6|31300.8|31417.8|31297.8|31420.9|31301.4|31417.2|31297.7|22
1644797420000|2022-02-14 00:10:20|31418.5|31298.5|31418.6|31298.8|31419.6|31308|31409|31296.6|18
1644797430000|2022-02-14 00:10:30|31417.3|31300.3|31412.7|31302.6|31417.9|31304.8|31410.3|31298|24
1644797440000|2022-02-14 00:10:40|31417.5|31299.9|31416.8|31299|31418.2|31300.5|31411.1|31297.4|28
1644797450000|2022-02-14 00:10:50|31416.6|31298.7|31417|31300|31418|31306.8|31402.8|31297.5|28
1644797460000|2022-02-14 00:11:00|31416.1|31301.3|31412|31303.5|31418.5|31304.2|31411.5|31297.7|27
1644797470000|2022-02-14 00:11:10|31419.3|31299.3|31412.3|31292.7|31419.3|31299.5|31412|31292|29
1644797480000|2022-02-14 00:11:20|31412.5|31292.3|31413.6|31293.6|31414.5|31303.8|31398.1|31288.9|31
1644797490000|2022-02-14 00:11:30|31408.1|31298.1|31410.5|31292.3|31413.6|31301.2|31404.2|31290.7|30
1644797500000|2022-02-14 00:11:40|31411.1|31291.1|31409.6|31289.6|31412.9|31294|31407.1|31287.1|28
1644797510000|2022-02-14 00:11:50|31409.5|31289.5|31410.3|31290.3|31410.7|31296.4|31399.1|31288.8|26
1644797520000|2022-02-14 00:12:00|31410.6|31290.6|31411.7|31291.7|31412.6|31296.1|31408.8|31288.8|22
1644797530000|2022-02-14 00:12:10|31412.4|31292.4|31412|31292|31412.9|31303.6|31390.2|31290.3|30
1644797540000|2022-02-14 00:12:20|31412.3|31292.3|31398.5|31298.6|31412.3|31298.6|31398.5|31286.9|24
1644797550000|2022-02-14 00:12:30|31399.3|31294.4|31405.9|31294|31409.8|31297.4|31399.3|31288.1|15
1644797560000|2022-02-14 00:12:40|31405.4|31294.7|31399.7|31292|31410.5|31299.1|31391.8|31286.7|29
1644797570000|2022-02-14 00:12:50|31408.1|31288.1|31401.5|31284|31409.2|31289.2|31399.4|31283.9|29
1644797580000|2022-02-14 00:13:00|31401.2|31283.6|31399.9|31286.2|31404.8|31288.8|31397.5|31282.9|25
1644797590000|2022-02-14 00:13:10|31399.8|31286|31405.7|31285.7|31406|31286|31399.8|31280.6|24
1644797600000|2022-02-14 00:13:20|31403.2|31286.6|31401.1|31283.9|31405.7|31294.8|31389.9|31283.9|31
1644797610000|2022-02-14 00:13:30|31391.2|31292.5|31404.5|31284.7|31404.5|31292.5|31390.2|31283.3|27
1644797620000|2022-02-14 00:13:40|31399|31286.9|31396.3|31286.6|31404.3|31288.7|31393.9|31283|22
1644797630000|2022-02-14 00:13:50|31402.9|31283.7|31401.1|31281.3|31403.5|31288.3|31394.2|31280.4|26
1644797640000|2022-02-14 00:14:00|31401.2|31280.9|31400.5|31280.7|31402.4|31282.4|31398.4|31278.4|25
1644797650000|2022-02-14 00:14:10|31400.9|31281.2|31399.8|31282|31401.3|31284.4|31393.8|31280.3|29
1644797660000|2022-02-14 00:14:20|31400.5|31282.7|31400.1|31285.6|31401.8|31287|31394.4|31282.3|28
1644797670000|2022-02-14 00:14:30|31401.2|31283.3|31405.8|31285.8|31407.7|31300.5|31382.6|31281.4|31
1644797680000|2022-02-14 00:14:40|31403.1|31285.3|31403.4|31287.4|31404.6|31290.7|31397.8|31278.4|32
1644797690000|2022-02-14 00:14:50|31405|31285.9|31396.8|31300|31405.7|31300|31392.9|31284.1|27
1644797700000|2022-02-14 00:15:00|31394.5|31302|31407.3|31287.3|31408.7|31302.6|31394.5|31285.3|28
1644797710000|2022-02-14 00:15:10|31406.9|31286.9|31399|31293.7|31407.8|31297.8|31396|31286.9|18
1644797720000|2022-02-14 00:15:20|31398.1|31293.9|31402.9|31297.3|31406.6|31297.3|31398.1|31291.7|24
1644797730000|2022-02-14 00:15:30|31394.9|31303.7|31400.8|31290.9|31410.6|31308.8|31374.2|31285.2|31
1644797740000|2022-02-14 00:15:40|31406.6|31288.9|31395.1|31301.5|31410.9|31310.8|31387.4|31288.9|21
1644797750000|2022-02-14 00:15:50|31394.8|31302.9|31398.3|31302.8|31401.2|31305.2|31393.7|31296.3|19
1644797760000|2022-02-14 00:16:00|31398.1|31302.5|31401.2|31297.2|31410.1|31302.5|31398.1|31289.6|14
1644797770000|2022-02-14 00:16:10|31404.7|31293.4|31401.3|31299.6|31404.7|31301.2|31398.8|31293.4|15
1644797780000|2022-02-14 00:16:20|31398.4|31301.3|31401.9|31303.3|31402.5|31304.6|31395.1|31296.7|29
1644797790000|2022-02-14 00:16:30|31402.2|31303.5|31405.5|31298.9|31416.2|31315.5|31388.9|31291.8|30
1644797800000|2022-02-14 00:16:40|31406.3|31298.8|31405.9|31299.2|31408.6|31303.7|31398.7|31295.4|23
1644797810000|2022-02-14 00:16:50|31405.5|31299.6|31403.3|31301.6|31409|31303.1|31401|31295.2|17
1644797820000|2022-02-14 00:17:00|31406.7|31297.9|31395.7|31309.4|31413.5|31309.8|31395.7|31295.5|19
1644797830000|2022-02-14 00:17:10|31387.7|31315.6|31404.1|31301.6|31409.3|31315.6|31387.7|31296.9|14
1644797840000|2022-02-14 00:17:20|31405.3|31299.9|31402|31282.7|31409.5|31308.2|31385.8|31282.7|23
1644797850000|2022-02-14 00:17:30|31402.2|31282.2|31400.2|31287.3|31404.8|31288.5|31394.9|31282.2|31
1644797860000|2022-02-14 00:17:40|31401.5|31285.6|31401.8|31283.8|31403.2|31292.1|31395.2|31283.8|28
1644797870000|2022-02-14 00:17:50|31402.8|31284.8|31398|31302.1|31411.9|31304.5|31394.9|31284.7|29
1644797880000|2022-02-14 00:18:00|31401.2|31301.1|31407|31298.9|31410.4|31306.3|31396.4|31294.5|33
1644797890000|2022-02-14 00:18:10|31405.2|31300|31410|31307.9|31415.4|31310.7|31402.4|31295|26
1644797900000|2022-02-14 00:18:20|31410.2|31308.1|31405|31308.2|31414.4|31310.7|31405|31304.5|21
1644797910000|2022-02-14 00:18:30|31405.1|31305.8|31405.2|31308.6|31408.8|31311.6|31402.5|31303.9|20
1644797920000|2022-02-14 00:18:40|31410|31304.9|31407.7|31306.1|31419|31311.6|31400|31296.3|24
1644797930000|2022-02-14 00:18:50|31405.4|31306.6|31405.8|31307.2|31416.3|31310.3|31403.9|31298.8|24
1644797940000|2022-02-14 00:19:00|31406|31307.4|31403|31308|31410.2|31310.8|31400.8|31305.6|25
1644797950000|2022-02-14 00:19:10|31403.1|31309.6|31404.4|31307.2|31410.8|31314.4|31398.9|31302.5|28
1644797960000|2022-02-14 00:19:20|31404.1|31307|31409.7|31305.8|31409.7|31312.1|31401.5|31304.9|23
1644797970000|2022-02-14 00:19:30|31403.8|31309.8|31403.5|31298.9|31408.7|31310.3|31394.6|31298.9|24
1644797980000|2022-02-14 00:19:40|31410.5|31294.1|31401.1|31306.3|31412.1|31321.4|31391.4|31294.1|30
1644797990000|2022-02-14 00:19:50|31404.4|31304.7|31404.8|31308.5|31409.1|31323|31390.7|31304.7|17
1644798000000|2022-02-14 00:20:00|31401.7|31312.4|31406|31300.7|31409.1|31312.4|31401.7|31294|25
1644798010000|2022-02-14 00:20:10|31410.2|31295.1|31401.9|31302.4|31410.2|31304|31401.8|31295.1|15
1644798020000|2022-02-14 00:20:20|31412.9|31292.9|31400.1|31301.7|31414.8|31317|31393.3|31291.4|26
1644798030000|2022-02-14 00:20:30|31390.7|31313.2|31418.2|31298.2|31418.7|31314.9|31389|31294.1|22
1644798040000|2022-02-14 00:20:40|31401.6|31314.8|31403.4|31301.9|31404.9|31316.6|31394.4|31301.9|20
1644798050000|2022-02-14 00:20:50|31414.1|31297.4|31401.8|31302.6|31414.1|31311.9|31399.4|31297.4|19
1644798060000|2022-02-14 00:21:00|31405.9|31301.1|31401.4|31311.6|31406.4|31311.6|31398.8|31301.1|30
1644798070000|2022-02-14 00:21:10|31401.5|31311.1|31413.8|31311.7|31416.9|31317.9|31397|31297.3|29
1644798080000|2022-02-14 00:21:20|31407.7|31314.6|31403.1|31316.1|31408.3|31326.4|31400.5|31313|16
1644798090000|2022-02-14 00:21:30|31403.8|31316.4|31407.7|31314|31408|31328|31397.3|31313|27
1644798100000|2022-02-14 00:21:40|31408.6|31314.8|31394.6|31327.2|31414.2|31332.8|31393.5|31313.3|25
1644798110000|2022-02-14 00:21:50|31405.8|31327.3|31404.9|31317.6|31407.4|31327.3|31400.2|31312.6|29
1644798120000|2022-02-14 00:22:00|31407.6|31312.9|31401.4|31315.9|31412.2|31320.1|31397.2|31308|24
1644798130000|2022-02-14 00:22:10|31401.5|31312|31401.7|31315.2|31405.1|31326.2|31395.1|31311.7|21
1644798140000|2022-02-14 00:22:20|31401.6|31313.4|31403|31314.9|31404.9|31321.3|31401.3|31310.1|22
1644798150000|2022-02-14 00:22:30|31403.1|31314|31419.9|31306.7|31419.9|31318.7|31390.7|31296|22
1644798160000|2022-02-14 00:22:40|31411.8|31313.7|31392.8|31316.6|31413.6|31325.7|31392.6|31303.5|29
1644798170000|2022-02-14 00:22:50|31395.3|31311.7|31409|31306.2|31409|31321.6|31395.1|31303.5|20
1644798180000|2022-02-14 00:23:00|31400.2|31314.2|31399.4|31320.9|31405.1|31320.9|31395.5|31305.8|25
1644798190000|2022-02-14 00:23:10|31397|31316.6|31399.8|31317.4|31404.9|31321.9|31396.4|31311.4|30
1644798200000|2022-02-14 00:23:20|31401.2|31320.8|31397.4|31317.7|31411.4|31320.8|31397.4|31310.2|27
1644798210000|2022-02-14 00:23:30|31409.7|31310.8|31407.1|31310.5|31409.7|31329.6|31389.2|31307.7|19
1644798220000|2022-02-14 00:23:40|31405.9|31311.8|31399.9|31320.2|31413.7|31325.5|31393.2|31307.5|20
1644798230000|2022-02-14 00:23:50|31396.4|31321.6|31402.9|31320.6|31408.7|31328.3|31394.9|31304.3|32
1644798240000|2022-02-14 00:24:00|31397.5|31318.1|31401.7|31322.1|31411.6|31325.9|31395.9|31311.6|30
1644798250000|2022-02-14 00:24:10|31398.9|31325|31396.6|31320.1|31404.5|31325|31395.5|31315.2|18
1644798260000|2022-02-14 00:24:20|31402.7|31316|31402.8|31311.2|31404.7|31319.5|31398.4|31311.2|15
1644798270000|2022-02-14 00:24:30|31399.3|31312.5|31403.8|31311.7|31408.4|31331.5|31383.5|31302.5|22
1644798280000|2022-02-14 00:24:40|31396.6|31315.5|31388|31323.3|31398.2|31325.1|31387.1|31315.4|15
1644798290000|2022-02-14 00:24:50|31391.3|31320.4|31404.3|31312|31423.5|31330.5|31390.5|31302.5|24
1644798300000|2022-02-14 00:25:00|31414.4|31295.8|31399.1|31318.1|31414.4|31328.5|31389.5|31295.8|32
1644798310000|2022-02-14 00:25:10|31395.9|31318.7|31398|31320.6|31406.8|31320.7|31395.8|31312.5|24
1644798320000|2022-02-14 00:25:20|31397.4|31320.5|31395.2|31321.9|31407.3|31321.9|31395.2|31312.6|16
1644798330000|2022-02-14 00:25:30|31398.3|31318.7|31415.8|31306.2|31415.8|31323.9|31392|31306.2|33
1644798340000|2022-02-14 00:25:40|31425|31305|31400.3|31325.6|31425|31328.9|31397.3|31305|24
1644798350000|2022-02-14 00:25:50|31402.4|31322.6|31403.6|31324.9|31407.9|31327.2|31399.4|31315.2|21
1644798360000|2022-02-14 00:26:00|31403|31324.1|31401.8|31323.8|31407.1|31326.9|31401.1|31322|29
1644798370000|2022-02-14 00:26:10|31405.5|31323.7|31402|31322.5|31407.6|31327.2|31399.5|31318.5|29
1644798380000|2022-02-14 00:26:20|31401.8|31323.3|31401.6|31322.3|31405.2|31326.3|31397.9|31319.4|22
1644798390000|2022-02-14 00:26:30|31404.9|31320.6|31378.4|31327.2|31405.7|31332|31378.4|31315|22
1644798400000|2022-02-14 00:26:40|31379.9|31329.9|31424.9|31304.9|31424.9|31334.4|31379.9|31303.4|30
1644798410000|2022-02-14 00:26:50|31418.8|31305.2|31398.7|31317|31418.8|31330.7|31392|31305.2|27
1644798420000|2022-02-14 00:27:00|31398.8|31315.5|31402.5|31322.4|31414|31334.5|31390.8|31311.5|25
1644798430000|2022-02-14 00:27:10|31395.8|31326.4|31398.6|31327.1|31406.8|31327.5|31394.4|31316.3|30
1644798440000|2022-02-14 00:27:20|31399.1|31326.7|31397.8|31326.7|31406.7|31328.5|31394.6|31314.6|28
1644798450000|2022-02-14 00:27:30|31393.8|31328.4|31401.1|31320.8|31411.2|31328.4|31393.8|31308.3|30
1644798460000|2022-02-14 00:27:40|31400|31328.3|31402.8|31317|31404.9|31328.3|31400|31315.7|30
1644798470000|2022-02-14 00:27:50|31402.6|31316.8|31387.3|31315|31414.8|31330.3|31378|31303.3|33
1644798480000|2022-02-14 00:28:00|31387.4|31318.1|31411.3|31319.1|31422.5|31333.2|31387.4|31297.4|28
1644798490000|2022-02-14 00:28:10|31406.3|31328.3|31409.3|31320.2|31409.3|31329.5|31400.3|31319.1|37
1644798500000|2022-02-14 00:28:20|31405.7|31324.2|31410|31326.5|31414.5|31329.5|31399.9|31317.6|30
1644798510000|2022-02-14 00:28:30|31415.4|31321.2|31405.8|31328.5|31415.4|31330.7|31403.1|31321.2|17
1644798520000|2022-02-14 00:28:40|31406.3|31329.1|31407.9|31328.8|31409.6|31332.8|31402.7|31322.4|27
1644798530000|2022-02-14 00:28:50|31408|31328.4|31405.2|31333.8|31418.1|31333.8|31405.2|31325.3|22
1644798540000|2022-02-14 00:29:00|31404|31337|31415.4|31326.4|31415.4|31341.5|31397.9|31325|31
1644798550000|2022-02-14 00:29:10|31412.9|31325.9|31410.7|31326.4|31417.1|31327.7|31409.4|31318.8|32
1644798560000|2022-02-14 00:29:20|31410.6|31324.9|31404.7|31333.8|31411.7|31334.9|31404.7|31320.6|26
1644798570000|2022-02-14 00:29:30|31408.8|31330.2|31408|31330.4|31411.7|31331.5|31406.8|31324.8|21
1644798580000|2022-02-14 00:29:40|31408.8|31331.4|31408.3|31330|31409.3|31333|31405.4|31328.8|25
1644798590000|2022-02-14 00:29:50|31407.7|31329.5|31393|31339.7|31428.5|31344.1|31392.2|31310|24
1644798600000|2022-02-14 00:30:00|31399.8|31337.2|31422.3|31317.8|31422.3|31340.9|31393.3|31316.9|31
1644798610000|2022-02-14 00:30:10|31423|31318.5|31408.8|31335.2|31423|31336.5|31404.5|31314|36
1644798620000|2022-02-14 00:30:20|31416.3|31330.5|31408.8|31336|31420.9|31338.6|31404.6|31325.8|32
1644798630000|2022-02-14 00:30:30|31412|31336.1|31414.9|31333.6|31422.1|31336.8|31408.6|31324.7|22
1644798640000|2022-02-14 00:30:40|31417|31332.7|31417.1|31330.1|31417.1|31340.3|31409.1|31330.1|26
1644798650000|2022-02-14 00:30:50|31416.6|31331.6|31418|31329.2|31418|31337.8|31409.7|31328.7|22
1644798660000|2022-02-14 00:31:00|31418.5|31324.1|31415.3|31336.9|31421.8|31340.5|31410.6|31322.5|33
1644798670000|2022-02-14 00:31:10|31414.9|31337.1|31412.6|31336.7|31421|31338.4|31411.2|31330.9|23
1644798680000|2022-02-14 00:31:20|31413.9|31336.5|31416.5|31334.5|31416.5|31337.3|31412.4|31333.9|23
1644798690000|2022-02-14 00:31:30|31418.5|31333.3|31417.4|31334.6|31424.4|31343.5|31409.1|31328.6|25
1644798700000|2022-02-14 00:31:40|31419.6|31332.1|31414.4|31335.1|31422.1|31339.5|31412.7|31330|17
1644798710000|2022-02-14 00:31:50|31410.2|31331.4|31413.8|31334.8|31421.1|31337.4|31409.9|31326.6|28
1644798720000|2022-02-14 00:32:00|31416.7|31332.8|31409.6|31337.8|31418|31339.5|31403.5|31332.6|33
1644798730000|2022-02-14 00:32:10|31401.8|31337.2|31410.2|31333.6|31412.7|31337.2|31401.8|31331|21
1644798740000|2022-02-14 00:32:20|31409.1|31332.3|31417.1|31332.2|31420.7|31338|31409.1|31326.1|28
1644798750000|2022-02-14 00:32:30|31417.4|31331.2|31417.8|31329.1|31418.8|31337.3|31411|31329.1|20
1644798760000|2022-02-14 00:32:40|31418.8|31329.3|31412.7|31334.9|31422.4|31341.6|31408.6|31328.3|24
1644798770000|2022-02-14 00:32:50|31427.2|31324|31416.5|31335.3|31427.2|31344.9|31405.7|31324|25
1644798780000|2022-02-14 00:33:00|31414.2|31336|31416.2|31339.2|31424.1|31345.9|31405.5|31325.7|31
1644798790000|2022-02-14 00:33:10|31418.7|31337.2|31410.3|31340.3|31419.9|31343.5|31408.6|31336.3|29
1644798800000|2022-02-14 00:33:20|31409.2|31341|31413.4|31340.5|31413.4|31343.6|31409.2|31338.5|15
1644798810000|2022-02-14 00:33:30|31413.3|31339.2|31420.7|31335.7|31420.7|31342.9|31412.6|31335.7|18
1644798820000|2022-02-14 00:33:40|31423.7|31334.3|31415.1|31341.6|31427.9|31345|31403.1|31325.6|26
1644798830000|2022-02-14 00:33:50|31414.1|31343.2|31407.5|31336.9|31419.3|31349.3|31405.8|31335.2|26
1644798840000|2022-02-14 00:34:00|31410.6|31342.7|31417|31339.4|31420.8|31343.9|31408.1|31336.5|37
1644798850000|2022-02-14 00:34:10|31412.8|31337.3|31415.5|31340.9|31421.3|31348.7|31410.9|31337.3|22
1644798860000|2022-02-14 00:34:20|31415.3|31339.7|31411.7|31345|31422.7|31345.6|31411.7|31338.8|20
1644798870000|2022-02-14 00:34:30|31418.8|31345.1|31410.1|31339|31418.8|31345.1|31406.2|31336.8|17
1644798880000|2022-02-14 00:34:40|31413.2|31333.8|31412.8|31347.1|31428.2|31349.8|31401.2|31328.7|25
1644798890000|2022-02-14 00:34:50|31417|31342.4|31417.1|31342.8|31417.1|31344.8|31411.1|31339.3|12
1644798900000|2022-02-14 00:35:00|31411.3|31347.3|31410.7|31344.7|31418|31348.9|31409.4|31342.1|20
1644798910000|2022-02-14 00:35:10|31411.6|31343.7|31411.4|31344.2|31417.3|31352.6|31406.9|31342|15
1644798920000|2022-02-14 00:35:20|31406.6|31342|31410.2|31343|31416.8|31350.8|31406|31337.6|9
1644798930000|2022-02-14 00:35:30|31408.5|31339|31413.6|31346|31415.9|31348.6|31408|31338.1|11
1644798940000|2022-02-14 00:35:40|31413.9|31345.1|31423.5|31330.8|31425.9|31355.4|31406.8|31329.6|17
1644798950000|2022-02-14 00:35:50|31415.9|31333.7|31411.5|31343.7|31419.1|31353.8|31409.1|31333.7|22
1644798960000|2022-02-14 00:36:00|31410.1|31346|31409.6|31341.1|31422|31351.9|31404|31337.7|19
1644798970000|2022-02-14 00:36:10|31409.3|31339.9|31408.3|31339.2|31426.8|31341.6|31407.7|31335.9|19
1644798980000|2022-02-14 00:36:20|31407.7|31341|31403|31349.5|31421.3|31351.7|31403|31335.4|20
1644798990000|2022-02-14 00:36:30|31408.6|31345.4|31411.8|31347|31414.4|31355.3|31403.1|31335.4|23
1644799000000|2022-02-14 00:36:40|31409.8|31344.4|31403|31342|31421.5|31350.9|31400.9|31335.9|22
1644799010000|2022-02-14 00:36:50|31414|31339.5|31410.3|31340.9|31414|31343.8|31406.3|31337.1|17
1644799020000|2022-02-14 00:37:00|31417.2|31335.9|31416.6|31334.7|31417.2|31339.3|31412.3|31334.7|8
1644799030000|2022-02-14 00:37:10|31413.8|31337.2|31409.7|31345.7|31416.5|31346.6|31409.7|31333.9|12
1644799040000|2022-02-14 00:37:20|31409.1|31341.4|31405.5|31343.3|31418.3|31356.6|31403.4|31335.4|21
1644799050000|2022-02-14 00:37:30|31410.3|31341.8|31409.4|31341.4|31422|31344.5|31406.3|31336.6|22
1644799060000|2022-02-14 00:37:40|31409.8|31334.7|31405|31337.4|31414.3|31348.7|31397.5|31333.9|23
1644799070000|2022-02-14 00:37:50|31403.5|31338.3|31409.5|31336.3|31412.2|31340.7|31403.1|31333.7|12
1644799080000|2022-02-14 00:38:00|31409.4|31335.4|31404.5|31343.1|31411|31345.3|31403.6|31334.2|12
1644799090000|2022-02-14 00:38:10|31405.5|31342.8|31402|31341.2|31407.4|31342.8|31402|31339.9|8
1644799100000|2022-02-14 00:38:20|31403.3|31340.8|31406.4|31339.4|31412.1|31352.2|31403|31336.6|8
1644799110000|2022-02-14 00:38:30|31412.6|31340.4|31403.1|31344.4|31412.6|31348.6|31400.5|31340.4|31
1644799120000|2022-02-14 00:38:40|31402.9|31343.4|31420|31347.4|31420|31347.4|31402.9|31339.2|22
1644799130000|2022-02-14 00:38:50|31421|31346.6|31412|31347.6|31421|31348.2|31408.6|31343.4|23
1644799140000|2022-02-14 00:39:00|31411.5|31347.9|31403.2|31341.5|31421.5|31350.9|31401.8|31336.8|23
1644799150000|2022-02-14 00:39:10|31403.1|31343.5|31405.7|31342.7|31408.4|31347.4|31403.1|31342.2|8
1644799160000|2022-02-14 00:39:20|31404.8|31338.9|31405.8|31345.6|31408.8|31348|31403.1|31338.9|8
1644799170000|2022-02-14 00:39:30|31407.2|31345.5|31404.7|31341.7|31414.9|31345.5|31402.8|31341.7|12
1644799180000|2022-02-14 00:39:40|31404.8|31343.2|31402.6|31343.6|31404.8|31343.6|31400.9|31341.2|13
1644799190000|2022-02-14 00:39:50|31402.1|31343.3|31411|31338.5|31415.3|31351.2|31400.5|31338|18
1644799200000|2022-02-14 00:40:00|31408|31341.2|31406|31340.6|31413.4|31345.5|31401.6|31338.4|18
1644799210000|2022-02-14 00:40:10|31404.2|31342.8|31406.2|31342.4|31407.9|31342.8|31404.2|31339|11
1644799220000|2022-02-14 00:40:20|31406.1|31340.9|31419.6|31333.1|31419.6|31351|31405|31333.1|12
1644799230000|2022-02-14 00:40:30|31406.2|31333.8|31427.6|31334.3|31430.3|31339.7|31406.2|31330.5|10
1644799240000|2022-02-14 00:40:40|31417.7|31336.9|31409.2|31345|31417.7|31345|31406.3|31336.9|9
1644799250000|2022-02-14 00:40:50|31409.3|31342.7|31406.4|31346|31416.2|31346|31406|31340.7|17
1644799260000|2022-02-14 00:41:00|31407.7|31343.2|31403|31344.9|31407.7|31345|31401.9|31343.2|10
1644799270000|2022-02-14 00:41:10|31400.1|31341.5|31418.1|31337.4|31419.9|31345.1|31399.3|31333.1|17
1644799280000|2022-02-14 00:41:20|31415.4|31339.4|31400.9|31341.7|31420.2|31346.7|31400.9|31332.4|12
1644799290000|2022-02-14 00:41:30|31410.8|31341.9|31407.7|31337.3|31417|31342.6|31401.1|31337.3|12
1644799300000|2022-02-14 00:41:40|31413.5|31335.7|31404.3|31338|31414.1|31338.5|31403.7|31334.5|13
1644799310000|2022-02-14 00:41:50|31405.1|31337.9|31413.2|31341.1|31415|31345.4|31401.1|31337.9|14
1644799320000|2022-02-14 00:42:00|31409.9|31341|31410.9|31342.8|31413.3|31345.2|31408.4|31341|17
1644799330000|2022-02-14 00:42:10|31410.7|31342.7|31408|31341.4|31415.4|31343.1|31408|31339.8|10
1644799340000|2022-02-14 00:42:20|31413.3|31346.3|31404.9|31345.2|31420.6|31347.8|31404.9|31338.8|5
1644799350000|2022-02-14 00:42:30|31399.7|31346.4|31395.7|31345.7|31415|31351.1|31395.7|31335|11
1644799360000|2022-02-14 00:42:40|31401|31341.2|31403.5|31337.2|31410.8|31343.6|31401|31333|12
1644799370000|2022-02-14 00:42:50|31404.7|31336.2|31414.1|31344.6|31418.2|31345.7|31404.7|31334.7|8
1644799380000|2022-02-14 00:43:00|31415.5|31343.4|31417.1|31338.3|31417.1|31343.4|31408.9|31338.3|16
1644799390000|2022-02-14 00:43:10|31410|31339.5|31423|31333.1|31423|31342.5|31401|31333.1|10
1644799400000|2022-02-14 00:43:20|31422.5|31333.4|31413.7|31344.2|31423|31344.2|31413.7|31333.2|10
1644799410000|2022-02-14 00:43:30|31415.5|31342.2|31414.7|31327.6|31416.1|31346.8|31402.5|31327.6|15
1644799420000|2022-02-14 00:43:40|31402.5|31334.7|31408.8|31332.7|31410.4|31334.7|31402.5|31329.5|12
1644799430000|2022-02-14 00:43:50|31406.2|31333.3|31406.3|31336.6|31407.9|31336.6|31403.6|31332.1|8
1644799440000|2022-02-14 00:44:00|31403.6|31335.6|31407.8|31342.2|31407.8|31343.7|31403.6|31333|5
1644799450000|2022-02-14 00:44:10|31402.2|31341|31402.2|31336.1|31408.9|31341|31402.1|31330.2|9
1644799460000|2022-02-14 00:44:20|31401.8|31352.2|31411.1|31340|31428.4|31352.2|31401.8|31329.6|18
1644799470000|2022-02-14 00:44:30|31409|31339.5|31408|31339.8|31409|31340|31406.2|31339.4|7
1644799480000|2022-02-14 00:44:40|31410.1|31349|31410.4|31341|31420.6|31349|31406.9|31335|10
1644799490000|2022-02-14 00:44:50|31409.7|31341.1|31415.1|31338.6|31415.1|31341.3|31409.7|31338.6|7
1644799500000|2022-02-14 00:45:00|31413.2|31344|31396.4|31334.8|31413.2|31345|31394.9|31326|19
1644799510000|2022-02-14 00:45:10|31396.5|31334.2|31396.5|31339.3|31404.2|31341.4|31395.4|31329.9|13
1644799520000|2022-02-14 00:45:20|31396.6|31339.5|31398.3|31340.8|31399.5|31343.8|31393.8|31339.5|8
1644799530000|2022-02-14 00:45:30|31398.2|31337.6|31405.5|31337.6|31410.8|31346.9|31397.8|31337.4|12
1644799540000|2022-02-14 00:45:40|31406.2|31337.5|31399.4|31338.7|31406.2|31343.9|31397.2|31337.5|11
1644799550000|2022-02-14 00:45:50|31401.4|31337.7|31396.8|31337.7|31408.8|31340.7|31396.8|31336.5|15
1644799560000|2022-02-14 00:46:00|31406.8|31332.9|31408.9|31334.2|31412.2|31339.7|31406.8|31331.3|13
1644799570000|2022-02-14 00:46:10|31409.6|31334.5|31407.7|31334.8|31419.3|31334.8|31407.6|31331.9|5
1644799580000|2022-02-14 00:46:20|31408.6|31336.5|31402.9|31342.9|31408.6|31343.9|31398.3|31334.8|8
1644799590000|2022-02-14 00:46:30|31401.2|31341.4|31403.2|31341.2|31403.2|31343.1|31401.2|31341.1|6
1644799600000|2022-02-14 00:46:40|31401.8|31341.9|31406.1|31341.2|31406.1|31343.9|31401.5|31337.9|10
1644799610000|2022-02-14 00:46:50|31408.1|31339|31419.5|31332.9|31419.5|31339|31402.8|31332.9|8
1644799620000|2022-02-14 00:47:00|31416.1|31333.9|31409.9|31340.8|31436|31349.6|31397.7|31330|17
1644799630000|2022-02-14 00:47:10|31403.8|31340.7|31406.2|31340|31406.7|31340.7|31403.7|31336.1|8
1644799640000|2022-02-14 00:47:20|31404.8|31335.9|31397.3|31339.9|31415.6|31341.3|31397.3|31335.9|15
1644799650000|2022-02-14 00:47:30|31398.5|31338.5|31416.8|31338.8|31416.8|31345.2|31395.9|31337.6|16
1644799660000|2022-02-14 00:47:40|31407.3|31343.4|31399.9|31342|31416.7|31343.7|31399.9|31336.4|11
1644799670000|2022-02-14 00:47:50|31408|31341.5|31408.2|31334.9|31410.9|31341.5|31399.6|31333.2|14
1644799680000|2022-02-14 00:48:00|31409.3|31334.8|31413.2|31330.9|31414|31336|31405.8|31329.8|15
1644799690000|2022-02-14 00:48:10|31409.9|31332.5|31412.7|31328.6|31413.3|31339.4|31399.7|31328.6|15
1644799700000|2022-02-14 00:48:20|31403.5|31329.7|31391.1|31335.2|31403.6|31337.7|31389.8|31329.7|11
1644799710000|2022-02-14 00:48:30|31394.5|31335.5|31400.6|31335.2|31400.6|31335.5|31393.2|31330.5|14
1644799720000|2022-02-14 00:48:40|31400.5|31334.6|31407.2|31335.1|31407.2|31339.7|31393.3|31334.6|11
1644799730000|2022-02-14 00:48:50|31394.1|31335.4|31408.8|31330.7|31410.4|31337.8|31392.9|31329.3|9
1644799740000|2022-02-14 00:49:00|31410.3|31328.6|31408.3|31334.4|31414.9|31334.4|31407.9|31325.5|8
1644799750000|2022-02-14 00:49:10|31409.2|31333.1|31404.3|31337|31409.2|31338.4|31393.3|31329.1|10
1644799760000|2022-02-14 00:49:20|31407.2|31335.6|31404.2|31337.9|31418.1|31344.1|31399.3|31328.1|16
1644799770000|2022-02-14 00:49:30|31418.9|31332.3|31405|31336.3|31418.9|31337.5|31392.3|31332.3|15
1644799780000|2022-02-14 00:49:40|31402.3|31336.7|31411|31335|31411|31342.5|31400.8|31335|11
1644799790000|2022-02-14 00:49:50|31407.5|31336.2|31405.2|31339.9|31408|31339.9|31405|31336.1|8
1644799800000|2022-02-14 00:50:00|31407.7|31338|31409.9|31336.8|31415.8|31339.7|31397.3|31326.6|16
1644799810000|2022-02-14 00:50:10|31399.9|31343.6|31396.2|31339.2|31407.3|31343.6|31395.5|31335.7|11
1644799820000|2022-02-14 00:50:20|31396|31336.7|31397.1|31336.9|31397.2|31337.7|31396|31334.7|9
1644799830000|2022-02-14 00:50:30|31412.7|31329.8|31405.5|31336.5|31412.7|31338.1|31404.6|31329.8|9
1644799840000|2022-02-14 00:50:40|31405|31337.1|31409.4|31335.4|31411.6|31337.1|31399.6|31332.7|7
1644799850000|2022-02-14 00:50:50|31408.6|31336.5|31409|31330.7|31414.5|31341.1|31406.2|31330.7|7
1644799860000|2022-02-14 00:51:00|31424.8|31326.6|31394.9|31338.9|31424.8|31343.8|31390.2|31325.6|24
1644799870000|2022-02-14 00:51:10|31396.1|31338.5|31395.6|31332.7|31406.5|31338.5|31394.4|31331.9|13
1644799880000|2022-02-14 00:51:20|31394.8|31333|31406.7|31340.3|31408.3|31341.2|31391.4|31332.5|23
1644799890000|2022-02-14 00:51:30|31405.6|31340.1|31411.6|31334.3|31412.4|31340.3|31404.2|31333.4|16
1644799900000|2022-02-14 00:51:40|31411.7|31334.2|31411.1|31334.2|31413.8|31335.2|31409|31331|28
1644799910000|2022-02-14 00:51:50|31412.6|31332.4|31416.1|31329.7|31416.1|31335.3|31409.4|31329.5|14
1644799920000|2022-02-14 00:52:00|31411.5|31333|31415|31336.7|31415.5|31341.9|31406.2|31329.7|18
1644799930000|2022-02-14 00:52:10|31417.8|31335|31407|31335.6|31423.8|31345.6|31398.7|31332.1|26
1644799940000|2022-02-14 00:52:20|31406.9|31336.2|31408.6|31334|31421|31345.8|31399.4|31332.6|22
1644799950000|2022-02-14 00:52:30|31408.9|31334.9|31396.4|31345.8|31418.9|31345.8|31395.9|31325.8|16
1644799960000|2022-02-14 00:52:40|31396.5|31343.1|31412.8|31330.1|31416.1|31343.4|31396.5|31328.9|13
1644799970000|2022-02-14 00:52:50|31410.2|31330.5|31410|31333.3|31410.2|31337.4|31405|31330.5|13
1644799980000|2022-02-14 00:53:00|31409.3|31333.1|31404.3|31338.4|31413.6|31338.4|31404.3|31329.1|8
1644799990000|2022-02-14 00:53:10|31406.2|31336.6|31418.4|31325.5|31418.4|31337.7|31404.3|31325.5|9
1644800000000|2022-02-14 00:53:20|31418.1|31325.8|31415.9|31335.3|31418.1|31335.4|31411.3|31325.6|12
1644800010000|2022-02-14 00:53:30|31413.8|31334.2|31403.9|31333.9|31413.8|31335.6|31401.8|31332.6|11
1644800020000|2022-02-14 00:53:40|31404|31334|31409.1|31336.4|31411.2|31342|31403.3|31329.5|12
1644800030000|2022-02-14 00:53:50|31407|31337.9|31405.9|31336.2|31408.3|31339.7|31402.3|31336.2|19
1644800040000|2022-02-14 00:54:00|31410.5|31328.7|31408.5|31330.7|31413.8|31339.2|31397.7|31328.7|25
1644800050000|2022-02-14 00:54:10|31407.7|31336.8|31410.6|31336.2|31410.6|31339.8|31403.9|31335.4|26
1644800060000|2022-02-14 00:54:20|31410.9|31336.1|31407.3|31339.3|31410.9|31340.6|31404|31336.1|28
1644800070000|2022-02-14 00:54:30|31407.2|31340.6|31413.4|31336|31414|31344.7|31403.1|31334|32
1644800080000|2022-02-14 00:54:40|31410.1|31340.4|31410.4|31340.5|31414.8|31340.5|31406.1|31334.2|24
1644800090000|2022-02-14 00:54:50|31413.9|31338|31413.5|31345.5|31421.9|31345.5|31404.9|31335.8|33
1644800100000|2022-02-14 00:55:00|31416|31343.9|31415.2|31341.7|31422.6|31347.6|31404.4|31337.6|32
1644800110000|2022-02-14 00:55:10|31417.1|31339.4|31414.6|31340.2|31419.1|31343.9|31411.9|31338.4|23
1644800120000|2022-02-14 00:55:20|31413.5|31340.4|31416.2|31340.2|31416.6|31342.7|31412.1|31338.6|16
1644800130000|2022-02-14 00:55:30|31416.3|31340.1|31426|31328.7|31426|31343.6|31410.4|31328.7|10
1644800140000|2022-02-14 00:55:40|31427|31328.3|31416.8|31340.2|31427|31347.5|31409.8|31328.3|11
1644800150000|2022-02-14 00:55:50|31409.4|31342.3|31409.6|31339.9|31424.4|31342.5|31405.2|31331.7|13
1644800160000|2022-02-14 00:56:00|31415.3|31331.1|31416.2|31337.4|31419.4|31343.2|31405.5|31329.1|22
1644800170000|2022-02-14 00:56:10|31417.2|31341.4|31405.9|31344.5|31417.2|31344.5|31405.9|31341.4|14
1644800180000|2022-02-14 00:56:20|31406.4|31342.5|31411.8|31340.1|31415.2|31342.8|31406.4|31336.3|17
1644800190000|2022-02-14 00:56:30|31417.8|31336.1|31407.6|31343|31420.1|31346.7|31401|31335.9|12
1644800200000|2022-02-14 00:56:40|31407.1|31341|31406.5|31342.1|31419.8|31345|31401.9|31334.8|10
1644800210000|2022-02-14 00:56:50|31409.7|31340.3|31400.8|31336.8|31417|31340.4|31400.8|31336.2|10
1644800220000|2022-02-14 00:57:00|31400.2|31338.2|31405.8|31338.4|31407|31341.7|31400|31336.4|12
1644800230000|2022-02-14 00:57:10|31405.6|31337.4|31398.1|31340.5|31405.6|31342.2|31397|31337.4|13
1644800240000|2022-02-14 00:57:20|31398.7|31338.9|31399.6|31331|31401.8|31347.7|31393.9|31331|11
1644800250000|2022-02-14 00:57:30|31400.1|31330.2|31397.1|31334.7|31400.1|31347.5|31391.4|31330.2|18
1644800260000|2022-02-14 00:57:40|31396.3|31335|31400.8|31334.8|31400.8|31338.4|31396.3|31331.3|8
1644800270000|2022-02-14 00:57:50|31400.6|31333.8|31402.6|31335.9|31405|31338.1|31399.6|31332|18
1644800280000|2022-02-14 00:58:00|31403.3|31337.3|31405.5|31334.9|31405.5|31344.3|31396.2|31334.9|7
1644800290000|2022-02-14 00:58:10|31405.3|31335.6|31393.4|31337.2|31405.3|31337.5|31393.4|31333.5|17
1644800300000|2022-02-14 00:58:20|31394|31335.9|31395.6|31335.8|31395.7|31337.6|31393.2|31332.9|17
1644800310000|2022-02-14 00:58:30|31394.8|31337|31394.6|31334.9|31395.6|31337|31394.5|31333.1|13
1644800320000|2022-02-14 00:58:40|31395|31334.7|31400.8|31334.6|31403.3|31339.4|31395|31334.6|10
1644800330000|2022-02-14 00:58:50|31400|31333.6|31396.4|31330.1|31415.5|31333.7|31396.4|31328.2|19
1644800340000|2022-02-14 00:59:00|31396.5|31328.6|31397.9|31338.2|31400.8|31340.3|31392.2|31328.6|16
1644800350000|2022-02-14 00:59:10|31397.7|31338.1|31396|31330.7|31402.8|31345.9|31391.2|31326.8|21
1644800360000|2022-02-14 00:59:20|31396.6|31329.1|31404.5|31332|31404.5|31345|31392.3|31328.7|15
1644800370000|2022-02-14 00:59:30|31394.6|31342.1|31399.6|31334.4|31399.6|31342.1|31391.6|31330.5|17
1644800380000|2022-02-14 00:59:40|31399.3|31331|31397.6|31341.4|31399.4|31343.7|31396.9|31329.7|17
1644800390000|2022-02-14 00:59:50|31397.3|31339.7|31397.3|31335.7|31397.5|31339.7|31396.7|31335.6|11
1644800400000|2022-02-14 01:00:00|31397.1|31335.9|31390.8|31335.4|31397.2|31340.7|31390.8|31335.4|24
1644800410000|2022-02-14 01:00:10|31391.1|31334|31397.5|31325|31399.9|31347.3|31391.1|31324|20
1644800420000|2022-02-14 01:00:20|31393.6|31331.9|31393.3|31336.3|31409.3|31338|31392.2|31327.3|17
1644800430000|2022-02-14 01:00:30|31391.8|31339.3|31393.7|31334.8|31395.1|31339.3|31390.3|31334|20
1644800440000|2022-02-14 01:00:40|31394.4|31333.7|31393.6|31337.7|31399|31339.8|31393.6|31333.4|17
1644800450000|2022-02-14 01:00:50|31394.6|31336.4|31395.3|31335.9|31399.8|31340.4|31394.6|31334.3|9
1644800460000|2022-02-14 01:01:00|31396.2|31335.2|31396.1|31339.4|31397.3|31341.1|31391.7|31330.1|16
1644800470000|2022-02-14 01:01:10|31396.4|31339|31393.9|31337.3|31397.2|31339.9|31392.5|31337|11
1644800480000|2022-02-14 01:01:20|31394|31338.9|31391.9|31338.4|31394.6|31338.9|31391.9|31335.8|9
1644800490000|2022-02-14 01:01:30|31392.6|31334.6|31392.2|31335.4|31394.5|31339.5|31391.1|31334.3|19
1644800500000|2022-02-14 01:01:40|31391.7|31335|31397.4|31333.1|31399|31339.6|31391.7|31331.6|15
1644800510000|2022-02-14 01:01:50|31397.3|31332.9|31397.4|31333.5|31404.4|31334.8|31396.8|31329|13
1644800520000|2022-02-14 01:02:00|31398.3|31333.1|31397.8|31337|31399.1|31340.9|31396.6|31331.8|20
1644800530000|2022-02-14 01:02:10|31398.5|31336|31394.3|31338.9|31398.9|31339.3|31393.6|31335.9|12
1644800540000|2022-02-14 01:02:20|31394.7|31337.1|31394.1|31337.8|31395.3|31339.6|31393.8|31333.4|14
1644800550000|2022-02-14 01:02:30|31394.6|31337.7|31398.5|31337|31399.3|31339.9|31394.5|31334.8|14
1644800560000|2022-02-14 01:02:40|31398.7|31335.3|31402|31336.8|31406|31341.9|31391.9|31335|24
1644800570000|2022-02-14 01:02:50|31400.8|31335.2|31399.8|31337|31401.7|31342.1|31397.8|31335.2|15
1644800580000|2022-02-14 01:03:00|31400.2|31337.5|31396.1|31337.2|31400.6|31337.5|31396.1|31335.3|9
1644800590000|2022-02-14 01:03:10|31395.8|31339|31395.3|31335.5|31397.4|31342.9|31394.5|31334.9|21
1644800600000|2022-02-14 01:03:20|31395.1|31335|31392.1|31336.5|31402.1|31344.9|31392.1|31331|22
1644800610000|2022-02-14 01:03:30|31392.9|31334.7|31395.3|31333.9|31395.3|31341.1|31391.2|31332.8|22
1644800620000|2022-02-14 01:03:40|31395.4|31334|31393.8|31338.4|31395.4|31340.5|31392.7|31333.7|16
1644800630000|2022-02-14 01:03:50|31394|31338.9|31393.4|31337|31394|31338.9|31393.4|31335|6
1644800640000|2022-02-14 01:04:00|31393.9|31338.3|31395.8|31333.7|31395.8|31339.9|31393.9|31333.7|14
1644800650000|2022-02-14 01:04:10|31390.7|31336.7|31389.7|31330.1|31401.6|31337.9|31386.6|31322|22
1644800660000|2022-02-14 01:04:20|31389|31331.5|31396.2|31328.5|31396.2|31334.7|31386.8|31328.5|22
1644800670000|2022-02-14 01:04:30|31395.9|31327.6|31391|31333.3|31396.2|31334.8|31390.7|31327.5|20
1644800680000|2022-02-14 01:04:40|31391.2|31333.4|31387.4|31334.6|31392.2|31337|31386.4|31331.2|19
1644800690000|2022-02-14 01:04:50|31387.9|31333.4|31385.7|31332.2|31387.9|31334.5|31385.7|31331.9|19
1644800700000|2022-02-14 01:05:00|31386.3|31330.5|31391.3|31326.1|31393.4|31331.8|31385.3|31324.8|24
1644800710000|2022-02-14 01:05:10|31388.7|31328.3|31387|31333.5|31389.9|31334.2|31386.3|31326.9|15
1644800720000|2022-02-14 01:05:20|31386.6|31331.2|31389.3|31330.9|31395.6|31336.1|31386.4|31330|27
1644800730000|2022-02-14 01:05:30|31388.4|31333.5|31389.2|31333.3|31389.5|31333.6|31388.1|31328.2|9
1644800740000|2022-02-14 01:05:40|31388.4|31333.2|31390.3|31337.7|31391|31339.4|31387.7|31328.9|21
1644800750000|2022-02-14 01:05:50|31389.9|31337.9|31390.9|31332.7|31390.9|31337.9|31389.5|31330.2|14
1644800760000|2022-02-14 01:06:00|31390.2|31332.3|31391.4|31333.9|31398.4|31344.5|31388.4|31330.1|23
1644800770000|2022-02-14 01:06:10|31391.7|31334|31392.2|31338.5|31393.4|31342|31391.4|31333.2|14
1644800780000|2022-02-14 01:06:20|31391|31340|31398.4|31340.9|31403.2|31341.8|31391|31335.1|24
1644800790000|2022-02-14 01:06:30|31398.2|31340.8|31399|31338.4|31401.4|31340.8|31397.2|31335.8|19
1644800800000|2022-02-14 01:06:40|31397.2|31339.7|31399.3|31334.2|31399.8|31340.4|31397.2|31334.2|12
1644800810000|2022-02-14 01:06:50|31394.4|31336.5|31391.7|31336.4|31404.1|31341.6|31391.4|31325.9|23
1644800820000|2022-02-14 01:07:00|31402.3|31330.9|31393.2|31333.9|31402.3|31340.8|31390.9|31330.9|20
1644800830000|2022-02-14 01:07:10|31393.1|31333.7|31393|31336.1|31393.3|31339.6|31390.7|31333.7|17
1644800840000|2022-02-14 01:07:20|31392.9|31335.3|31394.3|31341.8|31394.8|31341.8|31392.9|31335.3|13
1644800850000|2022-02-14 01:07:30|31394|31340.9|31394.8|31337|31395.1|31341|31393|31336.9|18
1644800860000|2022-02-14 01:07:40|31394.5|31341|31393.5|31334.5|31394.5|31341|31392.4|31334.5|17
1644800870000|2022-02-14 01:07:50|31393.8|31334.8|31392.8|31334|31396.7|31342.3|31391.9|31332.9|13
1644800880000|2022-02-14 01:08:00|31393.3|31334.5|31391.2|31335.2|31393.3|31338.1|31390.7|31333.5|23
1644800890000|2022-02-14 01:08:10|31391.7|31334.2|31389.5|31333.9|31396.8|31343|31388.3|31331.5|22
1644800900000|2022-02-14 01:08:20|31390.3|31333|31389.7|31335|31392.1|31337.5|31389.3|31332.6|16
1644800910000|2022-02-14 01:08:30|31390.1|31335.1|31398.1|31335.9|31399.9|31337.5|31390.1|31329.8|19
1644800920000|2022-02-14 01:08:40|31398.3|31335.8|31393.1|31339|31398.3|31341.5|31392.9|31335.8|17
1644800930000|2022-02-14 01:08:50|31393.3|31337.4|31390.3|31338.5|31393.7|31338.8|31389.6|31335.2|16
1644800940000|2022-02-14 01:09:00|31397|31333.4|31395.8|31333.9|31398.3|31337.8|31395.7|31331.1|22
1644800950000|2022-02-14 01:09:10|31392|31333.7|31390.9|31335.9|31392|31339|31389.3|31333.7|18
1644800960000|2022-02-14 01:09:20|31390.8|31334.5|31389.8|31336.8|31391.1|31336.8|31389.4|31334.5|18
1644800970000|2022-02-14 01:09:30|31388.5|31336.5|31389.5|31336.2|31392.2|31338.7|31388.2|31326|13
1644800980000|2022-02-14 01:09:40|31391.3|31336.5|31394|31341.8|31401.1|31343.2|31391.3|31328.2|22
1644800990000|2022-02-14 01:09:50|31393.3|31343.3|31400.7|31334.2|31402.3|31343.3|31393.3|31333.3|20
1644801000000|2022-02-14 01:10:00|31396.8|31338|31395|31340.1|31400.6|31343.2|31394.1|31333.5|19
1644801010000|2022-02-14 01:10:10|31394.9|31340.4|31396.4|31336|31399.9|31341.1|31393.3|31333.6|26
1644801020000|2022-02-14 01:10:20|31395.6|31337.5|31396|31335.5|31396.1|31338.8|31394.6|31335.5|18
1644801030000|2022-02-14 01:10:30|31393.1|31335.3|31396.9|31329.7|31396.9|31338.9|31390.4|31329.7|20
1644801040000|2022-02-14 01:10:40|31396.4|31329.8|31391.3|31333.5|31396.9|31335.7|31391.3|31329.8|15
1644801050000|2022-02-14 01:10:50|31390.3|31335.5|31396.4|31337.7|31399.7|31337.7|31390.3|31332.3|25
1644801060000|2022-02-14 01:11:00|31398.9|31336|31395.8|31339.9|31399.8|31341.1|31395.6|31335.1|24
1644801070000|2022-02-14 01:11:10|31395.6|31337.9|31401.8|31336.2|31402.5|31338.2|31394.4|31335.1|14
1644801080000|2022-02-14 01:11:20|31400.9|31336.4|31395.6|31339.4|31400.9|31348.2|31394.6|31336.3|16
1644801090000|2022-02-14 01:11:30|31396.4|31340.5|31395.2|31340.4|31396.4|31341.9|31394.1|31338.5|16
1644801100000|2022-02-14 01:11:40|31395.3|31340.3|31393.6|31337.8|31395.8|31343.6|31391.8|31335.6|23
1644801110000|2022-02-14 01:11:50|31393.4|31336.4|31394.8|31336.9|31394.8|31341.5|31392.7|31334.6|13
1644801120000|2022-02-14 01:12:00|31394.7|31331.5|31398.1|31335.4|31404|31338.6|31394.7|31331.5|22
1644801130000|2022-02-14 01:12:10|31399|31335.7|31394.7|31342|31399|31342.9|31394.5|31335.7|15
1644801140000|2022-02-14 01:12:20|31395.2|31340.4|31396.4|31338.2|31396.4|31340.5|31395.2|31338|9
1644801150000|2022-02-14 01:12:30|31395.4|31341.5|31395.7|31342.8|31396.7|31344.7|31394.2|31338.9|14
1644801160000|2022-02-14 01:12:40|31396.1|31343.5|31395.5|31341.7|31401.8|31349.4|31395.2|31329.8|31
1644801170000|2022-02-14 01:12:50|31396.1|31340|31397.7|31341.3|31410.8|31343.7|31396.1|31333.1|17
1644801180000|2022-02-14 01:13:00|31396.9|31344.8|31399.2|31344.2|31399.8|31348.1|31396.7|31341.6|22
1644801190000|2022-02-14 01:13:10|31399.1|31344.1|31401.7|31334.4|31404.4|31346|31394|31334.4|25
1644801200000|2022-02-14 01:13:20|31400.3|31337.2|31402.7|31335.3|31404.1|31338.1|31399.7|31334.2|25
1644801210000|2022-02-14 01:13:30|31402.3|31335.9|31399|31338.8|31402.3|31339.5|31398.7|31335|21
1644801220000|2022-02-14 01:13:40|31398.6|31338.5|31397.9|31339.8|31400.5|31343.3|31397.2|31336.8|18
1644801230000|2022-02-14 01:13:50|31396.4|31340|31398|31340.3|31398.4|31344.3|31396.4|31338.3|17
1644801240000|2022-02-14 01:14:00|31408.3|31335|31398.3|31343.1|31408.3|31348.6|31397.1|31335|24
1644801250000|2022-02-14 01:14:10|31400.2|31344.9|31400.3|31342|31401|31345.4|31400.2|31341.4|16
1644801260000|2022-02-14 01:14:20|31400.4|31341.8|31398.6|31344.5|31400.4|31346.2|31397.9|31341.7|12
1644801270000|2022-02-14 01:14:30|31397.8|31343|31400.5|31345.2|31400.8|31347.8|31397.5|31340.4|24
1644801280000|2022-02-14 01:14:40|31401.2|31344.5|31406.5|31341.1|31407.2|31348.6|31397.3|31339.9|13
1644801290000|2022-02-14 01:14:50|31406.9|31341.6|31406.3|31339.3|31406.9|31342.1|31405.8|31339|12
1644801300000|2022-02-14 01:15:00|31405.8|31339.7|31404.4|31343.3|31406.3|31345.8|31404.4|31339.3|11
1644801310000|2022-02-14 01:15:10|31405.7|31346.3|31406.7|31348.3|31409.8|31351.1|31402.9|31343.4|26
1644801320000|2022-02-14 01:15:20|31407.1|31348.6|31407.3|31348.1|31408.5|31349.4|31406.2|31345.4|22
1644801330000|2022-02-14 01:15:30|31408.3|31346.6|31402.6|31346.5|31408.3|31352.2|31402.2|31346.5|15
1644801340000|2022-02-14 01:15:40|31403.2|31346.2|31403.9|31344|31407.8|31351|31401.9|31341.9|27
1644801350000|2022-02-14 01:15:50|31404.1|31346.3|31402.2|31347.8|31407.6|31347.8|31402|31340.2|22
1644801360000|2022-02-14 01:16:00|31408.8|31343.3|31406.4|31343.6|31409|31345.7|31406|31343.3|12
1644801370000|2022-02-14 01:16:10|31405.1|31347.6|31404.3|31350.2|31405.5|31355.1|31404.2|31347.6|14
1644801380000|2022-02-14 01:16:20|31404.2|31351.2|31402.1|31351.3|31404.4|31351.7|31402.1|31346.7|14
1644801390000|2022-02-14 01:16:30|31400.9|31350.9|31399.5|31346.1|31405.1|31350.9|31398.1|31340.1|28
1644801400000|2022-02-14 01:16:40|31399.9|31344.2|31404.4|31338.9|31406.6|31345.5|31398.6|31338.5|22
1644801410000|2022-02-14 01:16:50|31400.6|31342.9|31401.9|31344.1|31403.9|31352.1|31400.6|31340.6|11
1644801420000|2022-02-14 01:17:00|31401.6|31342.9|31400.7|31347.2|31401.6|31348.1|31400.4|31342.9|19
1644801430000|2022-02-14 01:17:10|31401|31349.1|31399.2|31346.2|31401|31349.1|31398.4|31343.7|16
1644801440000|2022-02-14 01:17:20|31399.8|31344.8|31401.2|31343.2|31404.7|31349.6|31397|31341.9|21
1644801450000|2022-02-14 01:17:30|31401|31343|31399.6|31344.5|31401|31350|31398.4|31342.9|10
1644801460000|2022-02-14 01:17:40|31399.2|31349.2|31399.2|31346.2|31400.6|31349.2|31399.1|31344.7|16
1644801470000|2022-02-14 01:17:50|31400.9|31346.1|31402.4|31345.1|31402.6|31350.2|31400.3|31344.6|20
1644801480000|2022-02-14 01:18:00|31402.3|31345|31402.5|31345.2|31402.5|31348.8|31400.4|31345|15
1644801490000|2022-02-14 01:18:10|31402.3|31347.1|31401.5|31346.1|31402.3|31349.7|31400.4|31346.1|13
1644801500000|2022-02-14 01:18:20|31402|31337.9|31399.5|31344.3|31402.1|31346.2|31398.7|31337.7|14
1644801510000|2022-02-14 01:18:30|31398|31342.9|31395.6|31342.3|31402.6|31350.4|31395.3|31332.6|26
1644801520000|2022-02-14 01:18:40|31395|31343.8|31395.5|31340.8|31396.1|31346.1|31394.3|31340|26
1644801530000|2022-02-14 01:18:50|31395.4|31340.9|31398.8|31342.3|31399.2|31344.5|31395.3|31339|18
1644801540000|2022-02-14 01:19:00|31398.9|31341.5|31397.2|31344.4|31398.9|31346.2|31397.1|31341.5|20
1644801550000|2022-02-14 01:19:10|31397.6|31343.1|31403|31342.7|31403.6|31348.9|31397.3|31342.7|20
1644801560000|2022-02-14 01:19:20|31403.2|31342.6|31396.7|31341.8|31403.2|31342.9|31395.6|31336.1|22
1644801570000|2022-02-14 01:19:30|31396.9|31342.1|31399.5|31345.6|31400.1|31348.2|31396.7|31339.1|9
1644801580000|2022-02-14 01:19:40|31399.4|31344.9|31401.3|31340.7|31402|31346.1|31398.5|31340.3|15
1644801590000|2022-02-14 01:19:50|31401.8|31339.7|31401.1|31343.1|31401.8|31344.5|31400.8|31339.7|8
1644801600000|2022-02-14 01:20:00|31400.8|31343.2|31398.3|31345.9|31400.8|31345.9|31397.3|31340.2|17
1644801610000|2022-02-14 01:20:10|31398.6|31344.2|31401.7|31336.1|31401.8|31349|31398.6|31335.5|20
1644801620000|2022-02-14 01:20:20|31401.6|31335.6|31398.7|31342.3|31401.6|31346.8|31397.4|31335.6|18
1644801630000|2022-02-14 01:20:30|31399.4|31342.6|31398.8|31344.1|31399.6|31346|31397.1|31340.7|12
1644801640000|2022-02-14 01:20:40|31400.1|31344.7|31402.5|31344.3|31405.6|31352.6|31400.1|31339.7|21
1644801650000|2022-02-14 01:20:50|31402.2|31341.7|31398.7|31342.4|31402.2|31346.7|31396.7|31336.5|11
1644801660000|2022-02-14 01:21:00|31398.2|31342.3|31401.6|31344.2|31404.6|31347.1|31398.2|31340.7|20
1644801670000|2022-02-14 01:21:10|31401.8|31340.6|31397|31344.3|31402.5|31347.4|31396.7|31340.6|10
1644801680000|2022-02-14 01:21:20|31397.7|31344.9|31401.1|31347.5|31401.5|31350.1|31397.7|31343.4|20
1644801690000|2022-02-14 01:21:30|31401.7|31346.6|31400.2|31343.9|31406|31347.7|31399.4|31338.2|15
1644801700000|2022-02-14 01:21:40|31400|31343.8|31400.1|31344.4|31402.7|31350.8|31398.2|31343.8|15
1644801710000|2022-02-14 01:21:50|31400.5|31343.2|31399.7|31344.1|31400.5|31347.1|31398.5|31343.2|18
1644801720000|2022-02-14 01:22:00|31399.6|31343.9|31399.5|31341.6|31400.6|31345|31398.6|31340|8
1644801730000|2022-02-14 01:22:10|31398.9|31340.9|31398|31346.1|31404.2|31351.7|31397.8|31340.7|17
1644801740000|2022-02-14 01:22:20|31399.2|31346.7|31405.1|31341.7|31409.6|31346.9|31398.8|31340|16
1644801750000|2022-02-14 01:22:30|31405.6|31340.8|31404.5|31343.9|31406.1|31345|31403|31340.8|14
1644801760000|2022-02-14 01:22:40|31405.6|31342.7|31402|31347.9|31405.6|31351.9|31400.4|31342.7|15
1644801770000|2022-02-14 01:22:50|31401.7|31346.9|31402.1|31345.4|31402.1|31348|31401.4|31344.9|11
1644801780000|2022-02-14 01:23:00|31400.9|31344.8|31403.9|31342.5|31404.6|31348.9|31400.9|31342.5|13
1644801790000|2022-02-14 01:23:10|31404|31345.4|31403.2|31340.7|31404.1|31345.4|31403|31339.4|8
1644801800000|2022-02-14 01:23:20|31403|31342.6|31404.6|31342.2|31407.1|31352.9|31402.9|31339.1|12
1644801810000|2022-02-14 01:23:30|31405.2|31342.5|31398.3|31344.9|31405.5|31346.8|31398.2|31338.5|9
1644801820000|2022-02-14 01:23:40|31398.7|31343.2|31403.9|31341.9|31408.1|31347.5|31398.7|31340.7|15
1644801830000|2022-02-14 01:23:50|31403.7|31342.1|31398.3|31343.9|31403.7|31344.1|31397.6|31338.2|16
1644801840000|2022-02-14 01:24:00|31398|31342.2|31398.4|31343.7|31398.8|31345.2|31397.7|31339.9|16
1644801850000|2022-02-14 01:24:10|31398.6|31344.1|31398|31346|31401.7|31350.1|31396.6|31342.6|22
1644801860000|2022-02-14 01:24:20|31398.4|31347.8|31406.6|31342|31406.6|31347.8|31398.3|31341.3|16
1644801870000|2022-02-14 01:24:30|31405.4|31342.4|31404.5|31344.8|31405.4|31349.2|31402.5|31342|18
1644801880000|2022-02-14 01:24:40|31404.7|31344.5|31403.3|31346.2|31405.6|31346.2|31402.2|31343|10
1644801890000|2022-02-14 01:24:50|31404.3|31348.6|31401.6|31337.9|31404.3|31349.5|31398.2|31337.9|18
1644801900000|2022-02-14 01:25:00|31398.6|31336.9|31402.8|31338.4|31403.9|31345.7|31397.5|31336.9|21
1644801910000|2022-02-14 01:25:10|31403.2|31337.4|31401.3|31346.6|31404.2|31349.1|31398.4|31337.4|22
1644801920000|2022-02-14 01:25:20|31401.4|31346.5|31408.2|31340.2|31410.6|31348.1|31399.9|31339.4|16
1644801930000|2022-02-14 01:25:30|31407.1|31342.2|31404.6|31349.8|31407.1|31350.9|31403.1|31341.6|18
1644801940000|2022-02-14 01:25:40|31405.3|31347.7|31402.9|31346.4|31405.7|31348.1|31402.9|31346.2|13
1644801950000|2022-02-14 01:25:50|31403|31346.2|31400.8|31343.3|31403|31348.7|31399.9|31341.9|18
1644801960000|2022-02-14 01:26:00|31400.7|31342.9|31402.2|31338.4|31403.6|31351.7|31397.8|31335.6|23
1644801970000|2022-02-14 01:26:10|31402.8|31337.4|31398.3|31343.5|31406.9|31345.2|31397.9|31334.6|11
1644801980000|2022-02-14 01:26:20|31398.6|31342.3|31401.4|31348.6|31402.1|31348.7|31398.6|31342.3|6
1644801990000|2022-02-14 01:26:30|31401.5|31344.8|31399.7|31346.2|31401.5|31346.9|31398.8|31344.6|12
1644802000000|2022-02-14 01:26:40|31404.3|31351.6|31397|31339.8|31404.3|31351.6|31396.7|31339.8|11
1644802010000|2022-02-14 01:26:50|31397.3|31342.2|31397.4|31341.6|31398|31344.8|31396.5|31339.5|16
1644802020000|2022-02-14 01:27:00|31397.7|31339.8|31399.7|31341.4|31403.8|31348.1|31397.2|31339.8|21
1644802030000|2022-02-14 01:27:10|31399.4|31340.7|31398.5|31341.7|31399.7|31344.5|31397.6|31340.5|10
1644802040000|2022-02-14 01:27:20|31398|31342.8|31400.3|31347.3|31402.1|31349.4|31397.9|31340.8|12
1644802050000|2022-02-14 01:27:30|31400.4|31347.1|31399.1|31346.9|31401|31347.4|31399.1|31342.6|10
1644802060000|2022-02-14 01:27:40|31399.8|31347.3|31401.5|31346.6|31409.5|31350|31399.8|31340.4|22
1644802070000|2022-02-14 01:27:50|31401.2|31346.7|31401.1|31344.9|31401.5|31346.7|31400.9|31344.2|18
1644802080000|2022-02-14 01:28:00|31401.2|31345.2|31401.2|31346.1|31403.6|31349.6|31400.5|31343|17
1644802090000|2022-02-14 01:28:10|31400.1|31348|31399.4|31345|31400.6|31348.7|31398.4|31345|20
1644802100000|2022-02-14 01:28:20|31398.9|31344.9|31403.7|31350.3|31404.4|31352.5|31398.9|31344.2|19
1644802110000|2022-02-14 01:28:30|31402.1|31347.7|31399.7|31341.7|31402.1|31350|31397.9|31341.4|18
1644802120000|2022-02-14 01:28:40|31400.1|31342.6|31405.2|31347.7|31405.7|31348|31400.1|31342.5|13
1644802130000|2022-02-14 01:28:50|31405.1|31342.1|31402.5|31338.8|31406.5|31354.4|31397.2|31338.8|15
1644802140000|2022-02-14 01:29:00|31403.1|31338.5|31400.3|31347.8|31404.1|31348.5|31398.4|31338.5|18
1644802150000|2022-02-14 01:29:10|31401.1|31347.6|31401.7|31348.7|31403.7|31352.2|31400.7|31344|14
1644802160000|2022-02-14 01:29:20|31401.8|31348.8|31399.6|31344.2|31401.8|31348.8|31398.6|31343.6|20
1644802170000|2022-02-14 01:29:30|31400|31344.4|31399.1|31346.8|31400.5|31348.9|31398.7|31342.5|15
1644802180000|2022-02-14 01:29:40|31399.3|31347|31401.8|31346.8|31405.3|31353.3|31398.5|31343.2|17
1644802190000|2022-02-14 01:29:50|31405.2|31348.2|31409.2|31346.3|31409.2|31352|31401.9|31344.2|15
1644802200000|2022-02-14 01:30:00|31408|31348.3|31409.2|31344.2|31409.2|31349.7|31405.6|31344.2|18
1644802210000|2022-02-14 01:30:10|31408.3|31345.4|31408.9|31344.5|31408.9|31346|31408.3|31344.5|8
1644802220000|2022-02-14 01:30:20|31408.2|31345.3|31407.3|31347.7|31408.2|31350.8|31407.1|31345.3|9
1644802230000|2022-02-14 01:30:30|31406.9|31348.3|31406.1|31343.2|31406.9|31348.3|31405.8|31340.5|12
1644802240000|2022-02-14 01:30:40|31406.2|31342.7|31404.5|31349.7|31406.3|31349.8|31401.7|31341.8|14
1644802250000|2022-02-14 01:30:50|31405|31347.3|31403.7|31349|31407.9|31352.8|31402|31346.2|19
1644802260000|2022-02-14 01:31:00|31404.3|31348.3|31406.6|31344.7|31406.9|31350.3|31401.7|31344.7|15
1644802270000|2022-02-14 01:31:10|31407.8|31345|31405.5|31341.7|31407.8|31345.9|31405|31341.7|13
1644802280000|2022-02-14 01:31:20|31405|31342.2|31401.3|31347.4|31406.2|31351.5|31400.1|31341.8|23
1644802290000|2022-02-14 01:31:30|31401.1|31347.8|31401|31347.9|31401.5|31351.1|31399.7|31347.4|16
1644802300000|2022-02-14 01:31:40|31400.6|31345.5|31399.7|31340.9|31400.6|31345.5|31399.7|31340.9|12
1644802310000|2022-02-14 01:31:50|31400.5|31341.7|31399.1|31346.6|31400.5|31346.6|31398.3|31341.3|18
1644802320000|2022-02-14 01:32:00|31399.2|31347.2|31402.4|31345.4|31410.6|31354.3|31399.2|31345.4|25
1644802330000|2022-02-14 01:32:10|31403.7|31346|31403.6|31349.6|31404.1|31351.3|31400.9|31345.1|22
1644802340000|2022-02-14 01:32:20|31409|31345.6|31399.3|31348|31409|31348.6|31398.5|31341.5|20
1644802350000|2022-02-14 01:32:30|31400.6|31348.2|31401.3|31342.9|31401.7|31348.2|31400.6|31342.9|13
1644802360000|2022-02-14 01:32:40|31401.1|31343.2|31401.3|31350.2|31401.6|31350.2|31398.7|31342.3|14
1644802370000|2022-02-14 01:32:50|31401.4|31348.4|31399.7|31342.3|31403.2|31348.4|31398.1|31335.7|15
1644802380000|2022-02-14 01:33:00|31400|31344.6|31398.4|31346.5|31406|31348.3|31398.2|31342.2|18
1644802390000|2022-02-14 01:33:10|31398.5|31346.6|31406|31344.4|31406.7|31347.5|31398.5|31341.6|12
1644802400000|2022-02-14 01:33:20|31405.7|31340|31401.1|31345|31405.7|31348.4|31399.9|31340|10
1644802410000|2022-02-14 01:33:30|31400.9|31346.6|31404.4|31350.1|31404.4|31350.9|31399.1|31345|14
1644802420000|2022-02-14 01:33:40|31404.5|31350.2|31400.2|31343.1|31404.5|31350.5|31400.2|31343.1|19
1644802430000|2022-02-14 01:33:50|31399.8|31342.5|31404.6|31347.6|31406.6|31354.3|31399.6|31342.5|18
1644802440000|2022-02-14 01:34:00|31405|31344.5|31403.2|31340.5|31405.6|31346.5|31403.1|31340|21
1644802450000|2022-02-14 01:34:10|31403.1|31341.5|31402.4|31347.1|31403.6|31347.8|31401.5|31338.4|13
1644802460000|2022-02-14 01:34:20|31402|31348.3|31406|31350.1|31406.5|31351.5|31402|31345.1|18
1644802470000|2022-02-14 01:34:30|31403.2|31353.2|31403.1|31348.8|31403.5|31353.2|31401.7|31348.8|13
1644802480000|2022-02-14 01:34:40|31404|31348|31406.4|31349.6|31407.1|31349.8|31402.2|31345.1|12
1644802490000|2022-02-14 01:34:50|31406.6|31347.8|31401.3|31347.8|31406.6|31351.2|31399.9|31346.1|19
1644802500000|2022-02-14 01:35:00|31404.3|31349.5|31407.8|31348.5|31407.8|31352.6|31400.2|31344.8|22
1644802510000|2022-02-14 01:35:10|31407.4|31347.3|31400|31345.5|31407.4|31350.4|31399.1|31343.7|12
1644802520000|2022-02-14 01:35:20|31401.1|31347.3|31402.7|31351.6|31402.7|31351.6|31398.3|31344.9|11
1644802530000|2022-02-14 01:35:30|31401.8|31351.8|31399.8|31342.1|31402.2|31352.2|31399.8|31342.1|14
1644802540000|2022-02-14 01:35:40|31399.3|31344|31400.1|31347|31400.7|31347|31399.3|31343.8|6
1644802550000|2022-02-14 01:35:50|31399.8|31347.1|31406.8|31349.2|31406.8|31349.2|31399.8|31345.3|13
1644802560000|2022-02-14 01:36:00|31406.1|31344|31399.7|31344.9|31406.1|31348.7|31397.9|31342.2|19
1644802570000|2022-02-14 01:36:10|31399.8|31345.1|31404|31351.4|31404.2|31351.4|31398.4|31343.9|20
1644802580000|2022-02-14 01:36:20|31403.4|31350.1|31402.2|31348.5|31403.4|31351.2|31401.1|31347|13
1644802590000|2022-02-14 01:36:30|31400.7|31350.1|31399.9|31341.5|31401.2|31350.1|31399.9|31341.2|10
1644802600000|2022-02-14 01:36:40|31400.8|31344|31403.3|31347|31405|31352.2|31400.1|31341.2|13
1644802610000|2022-02-14 01:36:50|31402.6|31344.9|31402.3|31349.4|31409.7|31351.5|31398.7|31341.2|15
1644802620000|2022-02-14 01:37:00|31403.2|31344.6|31402.4|31346.4|31403.2|31351.2|31400.5|31344.1|19
1644802630000|2022-02-14 01:37:10|31402.3|31347.4|31406.6|31348.1|31410.4|31349.2|31401.4|31343.6|23
1644802640000|2022-02-14 01:37:20|31406.5|31346.8|31407|31339.6|31412.5|31351|31406.5|31339.6|16
1644802650000|2022-02-14 01:37:30|31408.1|31346|31405.8|31349.2|31408.1|31353.9|31405.1|31342.1|18
1644802660000|2022-02-14 01:37:40|31406.8|31349.9|31407.6|31354.8|31409.9|31356.7|31406.7|31348|18
1644802670000|2022-02-14 01:37:50|31407.5|31354.9|31408.8|31353.7|31408.9|31356|31407.5|31352.2|14
1644802680000|2022-02-14 01:38:00|31408.9|31353.5|31407.8|31353.9|31409.2|31355.9|31406.5|31351.4|16
1644802690000|2022-02-14 01:38:10|31408.3|31353.2|31405.4|31350.2|31409.7|31353.2|31404.5|31343.5|16
1644802700000|2022-02-14 01:38:20|31405.2|31350.1|31403.9|31348.8|31407.2|31351.4|31402.9|31348.3|14
1644802710000|2022-02-14 01:38:30|31404|31348.9|31406.4|31350.8|31411.2|31355.9|31403|31347.3|17
1644802720000|2022-02-14 01:38:40|31403.7|31344.8|31404.9|31348.5|31407.8|31353.4|31402.4|31342.7|18
1644802730000|2022-02-14 01:38:50|31402.3|31352.2|31405.6|31349.7|31405.9|31355.9|31402.3|31349.7|14
1644802740000|2022-02-14 01:39:00|31406|31348.6|31404.9|31354.9|31409.8|31359.8|31404.4|31342.1|15
1644802750000|2022-02-14 01:39:10|31401.5|31351.5|31403.9|31351.9|31406.6|31353.3|31401|31346|23
1644802760000|2022-02-14 01:39:20|31404.3|31352.2|31406.2|31354.8|31413|31357.4|31403.6|31349.6|21
1644802770000|2022-02-14 01:39:30|31407.6|31353.3|31412.7|31353.1|31415.5|31359.6|31407|31348.8|24
1644802780000|2022-02-14 01:39:40|31412.9|31352.8|31414.7|31352.3|31415.2|31354.9|31412|31351.5|19
1644802790000|2022-02-14 01:39:50|31415.2|31353.3|31415|31355.4|31415.7|31357.1|31414.9|31351.3|13
1644802800000|2022-02-14 01:40:00|31414.9|31356.3|31413.4|31351|31414.9|31357.9|31413.2|31350.9|18
1644802810000|2022-02-14 01:40:10|31413.6|31350.5|31408.1|31355.6|31413.6|31356.9|31408.1|31346.3|18
1644802820000|2022-02-14 01:40:20|31408.5|31356.6|31416.5|31351.6|31417.4|31363.9|31408.3|31350.7|22
1644802830000|2022-02-14 01:40:30|31415.4|31354.8|31408.7|31347.9|31415.4|31360.2|31408.3|31347.9|20
1644802840000|2022-02-14 01:40:40|31407.9|31348.3|31409.4|31352.2|31410.8|31354.2|31407|31344|21
1644802850000|2022-02-14 01:40:50|31409.7|31356.8|31409.1|31357.3|31412.1|31359.1|31408.4|31353.4|13
1644802860000|2022-02-14 01:41:00|31409.8|31358.2|31419.3|31357.1|31421.6|31363.4|31409|31352.3|24
1644802870000|2022-02-14 01:41:10|31419|31357.3|31428.7|31361|31429.8|31364.3|31416.3|31356.5|23
1644802880000|2022-02-14 01:41:20|31417|31363.2|31415.3|31361.8|31430.3|31363.2|31415.1|31360.2|16
1644802890000|2022-02-14 01:41:30|31415.7|31362.7|31424|31363.6|31428|31365.2|31414.4|31360|23
1644802900000|2022-02-14 01:41:40|31425.1|31364|31426.1|31362.6|31427.4|31365.2|31413|31358.8|29
1644802910000|2022-02-14 01:41:50|31428.9|31360.9|31427.3|31360.4|31436.9|31370.5|31413.5|31357.6|26
1644802920000|2022-02-14 01:42:00|31427.5|31358.9|31426.9|31364.1|31432.6|31364.5|31413.4|31358.3|24
1644802930000|2022-02-14 01:42:10|31416.1|31364.9|31432.9|31360.7|31433.1|31364.9|31416.1|31360.2|18
1644802940000|2022-02-14 01:42:20|31431.8|31361.2|31428.4|31364.5|31431.8|31367.1|31416.6|31360.8|20
1644802950000|2022-02-14 01:42:30|31426.6|31365.9|31426.2|31364.8|31432.1|31367.2|31416.1|31363|17
1644802960000|2022-02-14 01:42:40|31426.5|31365.1|31414.9|31359.7|31427.4|31367.4|31414.4|31359.1|25
1644802970000|2022-02-14 01:42:50|31416|31359.9|31413.9|31361.2|31438.4|31364|31413.9|31355.9|22
1644802980000|2022-02-14 01:43:00|31423.5|31356.2|31420.2|31360.6|31429.6|31362.3|31419|31356.2|22
1644802990000|2022-02-14 01:43:10|31420.1|31360.7|31417.3|31366.2|31431|31366.2|31417.3|31359.8|22
1644803000000|2022-02-14 01:43:20|31417.7|31366.5|31428.2|31363.3|31428.2|31366.5|31416.2|31363.3|19
1644803010000|2022-02-14 01:43:30|31427.7|31363.5|31417.3|31367.3|31441.5|31369.5|31416.1|31361.3|30
1644803020000|2022-02-14 01:43:40|31416.8|31366.4|31417.2|31366.2|31418.6|31367|31416.3|31363.9|18
1644803030000|2022-02-14 01:43:50|31418.2|31366.1|31420.7|31367.4|31420.7|31368.6|31418.1|31363.4|17
1644803040000|2022-02-14 01:44:00|31420.9|31365.9|31422.2|31370.9|31422.2|31370.9|31419.3|31365.7|11
1644803050000|2022-02-14 01:44:10|31428.1|31370.8|31429|31367.5|31436.1|31370.8|31427.3|31365.3|11
1644803060000|2022-02-14 01:44:20|31428|31367.7|31434.5|31366.2|31435.9|31367.8|31428|31364.7|12
1644803070000|2022-02-14 01:44:30|31433.3|31365.1|31421.1|31358|31435.2|31369|31416|31358|19
1644803080000|2022-02-14 01:44:40|31421.2|31361.6|31416.3|31359.4|31424.7|31363.5|31415.4|31352.3|20
1644803090000|2022-02-14 01:44:50|31422|31353.4|31420|31353|31436|31371.6|31417.5|31338.5|19
1644803100000|2022-02-14 01:45:00|31425.2|31351.4|31418|31357.6|31425.2|31357.6|31418|31351.4|20
1644803110000|2022-02-14 01:45:10|31421.4|31364.1|31420.8|31358.3|31424.6|31364.1|31416.8|31355.1|23
1644803120000|2022-02-14 01:45:20|31420.4|31358.5|31423.6|31355.9|31424.7|31358.5|31420.4|31355.3|17
1644803130000|2022-02-14 01:45:30|31425.2|31354.8|31426.3|31355.7|31426.3|31360.7|31417.5|31352|22
1644803140000|2022-02-14 01:45:40|31428.1|31351.8|31415.6|31364|31428.1|31364.2|31415.4|31349.9|21
1644803150000|2022-02-14 01:45:50|31415|31358.3|31415.2|31360.1|31416.4|31363|31413.6|31358|22
1644803160000|2022-02-14 01:46:00|31415.1|31363.9|31417.7|31361.6|31418.8|31367.2|31414.9|31360.5|20
1644803170000|2022-02-14 01:46:10|31417.5|31363.9|31416.4|31364.6|31417.5|31364.6|31415.2|31360.7|15
1644803180000|2022-02-14 01:46:20|31416.7|31363.1|31417.3|31364.2|31418.1|31365.9|31415|31361.7|21
1644803190000|2022-02-14 01:46:30|31417.2|31364.4|31414.8|31361.4|31420.4|31364.4|31413.6|31355.2|22
1644803200000|2022-02-14 01:46:40|31414.7|31360|31412.8|31356.2|31420.8|31363.1|31409.6|31351.4|20
1644803210000|2022-02-14 01:46:50|31410.5|31358|31413.3|31356.6|31414.1|31361.7|31410.5|31356.6|16
1644803220000|2022-02-14 01:47:00|31414.4|31358.5|31415.4|31362.8|31415.4|31362.8|31411.5|31355.6|16
1644803230000|2022-02-14 01:47:10|31415.6|31361.3|31414.6|31359.6|31415.6|31361.6|31414|31358|14
1644803240000|2022-02-14 01:47:20|31414.4|31357.9|31413.6|31362.4|31421.2|31362.4|31412.8|31353.9|23
1644803250000|2022-02-14 01:47:30|31412.8|31359.8|31411.5|31359.8|31412.8|31362.4|31410.6|31357|26
1644803260000|2022-02-14 01:47:40|31412.2|31360.4|31413.8|31358.2|31413.8|31360.6|31411.6|31358.2|17
1644803270000|2022-02-14 01:47:50|31412.2|31360.8|31415.2|31363.4|31415.2|31363.4|31411.1|31357.9|20
1644803280000|2022-02-14 01:48:00|31413.8|31363|31412.5|31359.7|31414.1|31363|31410.4|31357.3|13
1644803290000|2022-02-14 01:48:10|31411.9|31361.9|31412.7|31361|31412.8|31361.9|31411.3|31357.8|16
1644803300000|2022-02-14 01:48:20|31411|31361.3|31416.4|31359.7|31417.8|31364|31411|31355.9|14
1644803310000|2022-02-14 01:48:30|31410.5|31360|31411.2|31360.2|31412.1|31361.1|31410.2|31354.2|26
1644803320000|2022-02-14 01:48:40|31410.9|31360.9|31415|31357.7|31418|31362.6|31410.5|31355.6|22
1644803330000|2022-02-14 01:48:50|31413.7|31357.1|31420.5|31357.6|31421.9|31360.5|31413.3|31356.9|15
1644803340000|2022-02-14 01:49:00|31420.7|31355.7|31416.3|31364.5|31420.7|31365.9|31415.7|31355.7|26
1644803350000|2022-02-14 01:49:10|31416.5|31364.4|31417.1|31365.1|31418.4|31367.3|31416.5|31363.9|15
1644803360000|2022-02-14 01:49:20|31417.9|31364|31418.2|31363.8|31418.8|31366.2|31417.7|31362.8|11
1644803370000|2022-02-14 01:49:30|31417.7|31364.6|31415.7|31358.5|31417.8|31364.6|31415.3|31358|14
1644803380000|2022-02-14 01:49:40|31416.4|31358.8|31415.6|31362.2|31420.8|31366.5|31415.4|31358.8|16
1644803390000|2022-02-14 01:49:50|31417.1|31362.3|31419|31362.5|31429.4|31369.5|31415.9|31354.4|22
1644803400000|2022-02-14 01:50:00|31416.4|31365.7|31417.3|31362.2|31418.7|31366.6|31416.3|31360.2|26
1644803410000|2022-02-14 01:50:10|31418.2|31362.8|31414.9|31362.1|31418.2|31364|31414.9|31360.7|20
1644803420000|2022-02-14 01:50:20|31415.5|31362.5|31420.8|31355.4|31420.8|31366.4|31414.3|31354.3|20
1644803430000|2022-02-14 01:50:30|31419.4|31354.3|31413.7|31359.7|31420.2|31359.7|31413.7|31354.3|22
1644803440000|2022-02-14 01:50:40|31413.9|31359.6|31414.8|31362.5|31417|31365.2|31412.5|31358.3|20
1644803450000|2022-02-14 01:50:50|31414.3|31362.4|31414.8|31361.6|31414.8|31364|31413.7|31361.4|13
1644803460000|2022-02-14 01:51:00|31413.6|31362.3|31413.9|31359.2|31413.9|31362.5|31412|31358.1|14
1644803470000|2022-02-14 01:51:10|31412.9|31362.9|31412.9|31358|31415.3|31365|31412.1|31354.4|18
1644803480000|2022-02-14 01:51:20|31412.1|31359.6|31414|31356.7|31417.8|31364.2|31411.8|31355|18
1644803490000|2022-02-14 01:51:30|31413.8|31358.1|31412|31361.2|31414.2|31361.2|31411|31356.6|14
1644803500000|2022-02-14 01:51:40|31411.4|31360.8|31415.2|31361.9|31415.2|31363.9|31411.4|31359.1|15
1644803510000|2022-02-14 01:51:50|31415|31363.5|31412.4|31357.9|31415|31364.5|31412.4|31357.9|7
1644803520000|2022-02-14 01:52:00|31413.7|31359.2|31412.2|31358.5|31414.1|31360.7|31410.4|31357.3|14
1644803530000|2022-02-14 01:52:10|31412|31359.8|31416.4|31360.2|31417.3|31365|31412|31355.6|5
1644803540000|2022-02-14 01:52:20|31417.3|31354.4|31415.4|31356.4|31418.2|31358.5|31414.2|31354.1|23
1644803550000|2022-02-14 01:52:30|31415.3|31355.1|31416|31356.4|31417.5|31358.9|31414.4|31355.1|13
1644803560000|2022-02-14 01:52:40|31416.9|31355.4|31413.1|31358.6|31416.9|31363.8|31412.6|31355.4|17
1644803570000|2022-02-14 01:52:50|31413.9|31359|31421.1|31355.5|31422.4|31360.3|31410.7|31350.4|19
1644803580000|2022-02-14 01:53:00|31414.2|31363|31413.5|31363.5|31414.3|31363.7|31411.9|31355.8|23
1644803590000|2022-02-14 01:53:10|31412.8|31361.5|31418.1|31364.7|31418.5|31366.6|31412.8|31360.9|23
1644803600000|2022-02-14 01:53:20|31418.2|31365|31421.6|31361|31424.9|31365|31418.2|31358|20
1644803610000|2022-02-14 01:53:30|31421.4|31361.3|31422.7|31362.8|31422.7|31366.2|31420.1|31361.3|22
1644803620000|2022-02-14 01:53:40|31422.6|31362.9|31419.3|31368.6|31423.8|31369.5|31419.1|31361.9|19
1644803630000|2022-02-14 01:53:50|31418.8|31367.5|31415.5|31362.3|31419.4|31367.5|31415.3|31361.7|24
1644803640000|2022-02-14 01:54:00|31415.9|31362.7|31415.8|31363.3|31421.9|31368.4|31413.8|31354.2|21
1644803650000|2022-02-14 01:54:10|31414.9|31364.7|31416.3|31363.4|31417.3|31365.4|31414.2|31359.5|23
1644803660000|2022-02-14 01:54:20|31416.5|31362.2|31416.7|31361.6|31416.9|31363.9|31415.3|31360.8|11
1644803670000|2022-02-14 01:54:30|31416.6|31361.5|31413.5|31361.8|31416.6|31364.2|31413.5|31361|18
1644803680000|2022-02-14 01:54:40|31414.1|31360.6|31418.9|31361.2|31419.5|31364.3|31414|31359|11
1644803690000|2022-02-14 01:54:50|31418.7|31360.9|31418.7|31360.9|31418.9|31360.9|31418.1|31358.1|12
1644803700000|2022-02-14 01:55:00|31414.8|31364.8|31415.2|31358.8|31416|31364.8|31412.5|31358.8|18
1644803710000|2022-02-14 01:55:10|31415.5|31358.9|31417.1|31364|31417.7|31366.6|31414.8|31357.6|16
1644803720000|2022-02-14 01:55:20|31415.3|31365.3|31415.8|31362.8|31415.9|31365.3|31414.9|31360.9|16
1644803730000|2022-02-14 01:55:30|31414.7|31363.6|31414.2|31364|31415.8|31365.5|31413.3|31360.5|20
1644803740000|2022-02-14 01:55:40|31413.7|31363.7|31419.1|31363.5|31419.7|31366.3|31413.7|31361.7|12
1644803750000|2022-02-14 01:55:50|31418.4|31363.8|31414.8|31364.8|31426.1|31365.3|31414.8|31354.9|22
1644803760000|2022-02-14 01:56:00|31418|31362.9|31417.3|31363.5|31425.6|31366|31415.1|31362.5|23
1644803770000|2022-02-14 01:56:10|31417.2|31363.6|31417.3|31363|31417.3|31365.7|31416.7|31362.6|13
1644803780000|2022-02-14 01:56:20|31417.2|31363.4|31415.1|31359.8|31417.2|31365.7|31415.1|31353|12
1644803790000|2022-02-14 01:56:30|31415.4|31355.9|31414.2|31361.2|31417.7|31364.2|31413.8|31355.9|18
1644803800000|2022-02-14 01:56:40|31414.6|31360.1|31418.3|31361.6|31418.8|31364.3|31413.9|31359.8|14
1644803810000|2022-02-14 01:56:50|31418.5|31362.1|31414.7|31364.2|31421|31364.2|31414.7|31360.4|10
1644803820000|2022-02-14 01:57:00|31414.1|31364.7|31416.5|31360.7|31416.8|31364.7|31414.1|31360.7|19
1644803830000|2022-02-14 01:57:10|31414.7|31361.1|31416.6|31365.1|31417.2|31365.8|31414.7|31361.1|16
1644803840000|2022-02-14 01:57:20|31416.8|31365|31415.3|31362.1|31418.1|31365.2|31413.6|31361.6|16
1644803850000|2022-02-14 01:57:30|31415.6|31360.8|31418.8|31364.5|31419|31365.9|31415.5|31360.8|9
1644803860000|2022-02-14 01:57:40|31418.9|31361.4|31419.7|31361.9|31420.3|31362|31418.1|31360.8|14
1644803870000|2022-02-14 01:57:50|31420.2|31361.1|31415.5|31365.5|31420.2|31365.5|31414.5|31361.1|12
1644803880000|2022-02-14 01:58:00|31414.6|31363.9|31415.6|31365.6|31416.5|31366.5|31414|31363.6|19
1644803890000|2022-02-14 01:58:10|31415.5|31365.5|31414.3|31359.7|31416|31365.7|31413.4|31359.7|21
1644803900000|2022-02-14 01:58:20|31412.6|31362.6|31417.7|31359.6|31419.6|31369.6|31412.6|31359.6|16
1644803910000|2022-02-14 01:58:30|31417.5|31361.2|31412.9|31360.8|31417.5|31363.3|31412|31359.4|18
1644803920000|2022-02-14 01:58:40|31413.6|31360.3|31415.5|31360.5|31417.2|31360.8|31413.6|31359.2|12
1644803930000|2022-02-14 01:58:50|31415.6|31360.1|31416|31364.5|31416.8|31366.8|31413.9|31359.7|9
1644803940000|2022-02-14 01:59:00|31415.4|31364.7|31415|31364.6|31416.9|31366.9|31414.7|31362.3|19
1644803950000|2022-02-14 01:59:10|31415.2|31365.2|31413|31363|31415.2|31365.2|31412.7|31361.5|17
1644803960000|2022-02-14 01:59:20|31412.9|31361.5|31413.5|31361.9|31414.2|31363.7|31412.8|31359.3|15
1644803970000|2022-02-14 01:59:30|31412.6|31362.6|31416.3|31360.4|31417.3|31367.1|31412.6|31360.1|21
1644803980000|2022-02-14 01:59:40|31415.7|31361.6|31414.8|31363.8|31416.4|31364|31414|31360.2|18
1644803990000|2022-02-14 01:59:50|31417.8|31364.2|31416.1|31366.1|31417.8|31367.8|31415.3|31362.6|14
1644804000000|2022-02-14 02:00:00|31416|31364.9|31415.3|31365.3|31416.8|31366.8|31415.2|31364.3|21
1644804010000|2022-02-14 02:00:10|31415.8|31365.8|31417.1|31365.8|31420.1|31370.1|31414.9|31359.6|23
1644804020000|2022-02-14 02:00:20|31416.9|31365.9|31425.9|31375.2|31432.9|31379.3|31416.9|31362.9|23
1644804030000|2022-02-14 02:00:30|31426|31372.1|31433|31367.2|31437.1|31375.7|31423.5|31365.1|27
1644804040000|2022-02-14 02:00:40|31433.5|31366.9|31429.1|31375.4|31433.5|31375.4|31427.5|31366.9|20
1644804050000|2022-02-14 02:00:50|31430|31374.6|31423.8|31373.1|31430|31374.6|31423.6|31371.8|21
1644804060000|2022-02-14 02:01:00|31424.1|31374.1|31427.6|31377.6|31431|31379.5|31424.1|31370.2|25
1644804070000|2022-02-14 02:01:10|31427.2|31376.4|31427|31372.6|31429.8|31378.1|31426.5|31371.4|15
1644804080000|2022-02-14 02:01:20|31427.6|31371.8|31428.5|31378.5|31429.8|31379.8|31426.2|31370.4|13
1644804090000|2022-02-14 02:01:30|31428|31378|31427.5|31376.5|31428.6|31378.2|31427.1|31376.4|16
1644804100000|2022-02-14 02:01:40|31427.8|31375.9|31426.6|31372|31428.1|31375.9|31426.6|31372|7
1644804110000|2022-02-14 02:01:50|31427.4|31372.2|31427.5|31377.5|31431.7|31377.5|31424.5|31368.5|15
1644804120000|2022-02-14 02:02:00|31424.1|31366.8|31426.4|31372.9|31432.2|31374.9|31424|31366.4|23
1644804130000|2022-02-14 02:02:10|31426.5|31372.1|31425|31373.9|31427.7|31375.4|31424.6|31371.3|16
1644804140000|2022-02-14 02:02:20|31425.5|31374.2|31429.2|31379.2|31429.4|31379.4|31424.4|31372.8|9
1644804150000|2022-02-14 02:02:30|31428.5|31378.5|31421.8|31362|31429.2|31379.2|31421.8|31362|12
1644804160000|2022-02-14 02:02:40|31423.9|31373.9|31424|31374|31425|31374.8|31422.4|31369.8|20
1644804170000|2022-02-14 02:02:50|31424.5|31374.5|31427.6|31377.6|31429|31377.6|31423.2|31369.8|13
1644804180000|2022-02-14 02:03:00|31425.8|31375.8|31426.2|31371|31430.2|31375.8|31424.5|31368.7|17
1644804190000|2022-02-14 02:03:10|31425.2|31372.6|31425.4|31370.6|31425.6|31372.6|31424.5|31370|14
1644804200000|2022-02-14 02:03:20|31424|31373.9|31426.5|31376.5|31426.5|31376.5|31423.3|31371.5|15
1644804210000|2022-02-14 02:03:30|31428.6|31377.6|31429.3|31379.3|31430.6|31380.6|31427.6|31372.7|7
1644804220000|2022-02-14 02:03:40|31428.8|31378.8|31427.2|31372.1|31428.8|31378.8|31425.6|31372.1|12
1644804230000|2022-02-14 02:03:50|31427.4|31372.2|31432.7|31370.7|31434.7|31378.8|31427.4|31369.9|20
1644804240000|2022-02-14 02:04:00|31431.1|31370.1|31429.2|31375|31431.6|31376.9|31426.9|31370.1|14
1644804250000|2022-02-14 02:04:10|31428.9|31375.8|31428.7|31377.2|31431|31381|31427.9|31375.8|13
1644804260000|2022-02-14 02:04:20|31427.9|31377.9|31428.4|31372.5|31428.4|31378.3|31427.1|31372.5|10
1644804270000|2022-02-14 02:04:30|31427.8|31372|31429.4|31379.4|31431.3|31379.4|31427.6|31372|20
1644804280000|2022-02-14 02:04:40|31428.4|31376.5|31429.3|31374.6|31429.8|31377.7|31427.3|31373.9|19
1644804290000|2022-02-14 02:04:50|31432.2|31374.4|31429.2|31379|31432.2|31379.1|31428.7|31374.1|15
1644804300000|2022-02-14 02:05:00|31439|31374.5|31429.7|31379.7|31439|31380.3|31429.7|31374.1|21
1644804310000|2022-02-14 02:05:10|31428.4|31375.8|31428.4|31377.2|31429.8|31378.8|31427.5|31375.8|12
1644804320000|2022-02-14 02:05:20|31428.2|31378.7|31428.9|31377.9|31429.4|31379.4|31428.2|31377.2|8
1644804330000|2022-02-14 02:05:30|31431.8|31381.8|31430.1|31379.5|31431.8|31381.8|31429.6|31378|9
1644804340000|2022-02-14 02:05:40|31429.9|31377.7|31428.3|31377.8|31431.7|31378.1|31427.5|31370.5|18
1644804350000|2022-02-14 02:05:50|31428.9|31377.6|31436.1|31377.7|31438.9|31383.7|31428.9|31373|15
1644804360000|2022-02-14 02:06:00|31436|31377.5|31437.7|31377.8|31442|31381.7|31431.7|31375.9|12
1644804370000|2022-02-14 02:06:10|31439.5|31376.6|31428.2|31377.1|31444.2|31378.5|31427.9|31374.3|13
1644804380000|2022-02-14 02:06:20|31430.5|31379.2|31430.1|31378.9|31441.1|31380.4|31430.1|31377.2|15
1644804390000|2022-02-14 02:06:30|31430|31380|31430|31378.6|31430.3|31380.3|31429.5|31378.1|8
1644804400000|2022-02-14 02:06:40|31429.8|31378.4|31438.4|31376.9|31440.1|31383.2|31427.1|31372.9|26
1644804410000|2022-02-14 02:06:50|31437.3|31376.8|31436.3|31378|31443.5|31378|31427|31373.9|13
1644804420000|2022-02-14 02:07:00|31435.5|31376.8|31426.4|31376.4|31442.9|31377.2|31426.4|31374.1|12
1644804430000|2022-02-14 02:07:10|31429.6|31379.6|31438.7|31373.2|31443.1|31379.6|31429.6|31371.7|14
1644804440000|2022-02-14 02:07:20|31441.6|31372.1|31445.8|31368.6|31446.7|31372.6|31439.2|31368.2|11
1644804450000|2022-02-14 02:07:30|31448.7|31367.6|31425.4|31375.4|31448.7|31377.1|31425.4|31367.6|12
1644804460000|2022-02-14 02:07:40|31425.8|31375.7|31423.5|31373.5|31439.9|31376|31423.5|31372.8|15
1644804470000|2022-02-14 02:07:50|31423.8|31372.1|31424.6|31372.4|31439.5|31374.8|31423.8|31372.1|13
1644804480000|2022-02-14 02:08:00|31434.1|31369.8|31429|31371.3|31434.5|31377.5|31427|31369.7|14
1644804490000|2022-02-14 02:08:10|31429.5|31371.2|31429.5|31371.1|31430|31372.9|31428.8|31371|13
1644804500000|2022-02-14 02:08:20|31429.1|31372.4|31423|31373|31429.1|31373.6|31423|31367.7|10
1644804510000|2022-02-14 02:08:30|31422.6|31372.2|31425.7|31367.6|31428|31377.7|31422.6|31367.6|18
1644804520000|2022-02-14 02:08:40|31425.5|31368.3|31423.2|31373.2|31426|31373.2|31423.2|31366.9|9
1644804530000|2022-02-14 02:08:50|31424.2|31372.4|31425.1|31372.5|31426.7|31375.7|31424|31369.5|21
1644804540000|2022-02-14 02:09:00|31423.7|31373.7|31423.7|31373.7|31424.4|31374.4|31423.1|31373.1|20
1644804550000|2022-02-14 02:09:10|31423.6|31373.6|31422.6|31372.2|31424.3|31374.3|31422.4|31372.2|10
1644804560000|2022-02-14 02:09:20|31422.7|31372.3|31422.8|31371.6|31428.9|31378.9|31422.4|31371.1|13
1644804570000|2022-02-14 02:09:30|31422.1|31372.1|31423.6|31371.4|31434.6|31372.7|31421.8|31369.9|23
1644804580000|2022-02-14 02:09:40|31423.1|31371|31434.5|31372.8|31440.5|31379.1|31422.1|31369.2|21
1644804590000|2022-02-14 02:09:50|31430.7|31374.4|31423.6|31372.1|31430.7|31375|31422.9|31372.1|14
1644804600000|2022-02-14 02:10:00|31423.7|31371.1|31425.5|31374.8|31427|31377|31423.7|31371.1|12
1644804610000|2022-02-14 02:10:10|31425.1|31374|31426.8|31373.8|31427|31374.3|31424.9|31372.2|7
1644804620000|2022-02-14 02:10:20|31426.9|31371.9|31425.2|31369.8|31426.9|31373.8|31425.2|31369.4|10
1644804630000|2022-02-14 02:10:30|31424.7|31370.9|31425|31375|31431.6|31381.6|31424.7|31370|8
1644804640000|2022-02-14 02:10:40|31424|31374|31424.4|31370.3|31424.4|31374|31423.8|31370.3|8
1644804650000|2022-02-14 02:10:50|31424.2|31371.3|31424.6|31374.6|31424.6|31374.6|31423.9|31370.7|10
1644804660000|2022-02-14 02:11:00|31423.6|31373.6|31426.1|31372.3|31426.6|31376.5|31423.6|31372|9
1644804670000|2022-02-14 02:11:10|31426.4|31373.1|31425.1|31375.1|31426.4|31375.3|31423.8|31372.2|14
1644804680000|2022-02-14 02:11:20|31423.9|31373.9|31428.3|31374.8|31429.3|31377.4|31423.9|31373.7|16
1644804690000|2022-02-14 02:11:30|31427.6|31376.6|31431.5|31374.2|31434.6|31376.6|31424.5|31373.6|22
1644804700000|2022-02-14 02:11:40|31432|31374.7|31438.3|31377.6|31441.4|31377.6|31430.8|31372.4|11
1644804710000|2022-02-14 02:11:50|31440.3|31376.8|31437|31376.2|31441.4|31376.8|31436.4|31375.2|12
1644804720000|2022-02-14 02:12:00|31436.3|31377.1|31436.7|31378.2|31439.6|31378.2|31435.2|31375.1|15
1644804730000|2022-02-14 02:12:10|31440.5|31375.7|31444|31375|31449.1|31379.5|31430.2|31373.9|18
1644804740000|2022-02-14 02:12:20|31443.7|31375.6|31445.9|31375|31448.4|31376|31442.6|31374|14
1644804750000|2022-02-14 02:12:30|31443.9|31376|31437.8|31378.8|31445.8|31382.2|31430.1|31374.7|15
1644804760000|2022-02-14 02:12:40|31437.9|31379.2|31442.8|31376.3|31443.8|31379.7|31429.7|31376.2|16
1644804770000|2022-02-14 02:12:50|31440.1|31377|31441.8|31380|31446.5|31381.1|31429.3|31375.4|13
1644804780000|2022-02-14 02:13:00|31442.6|31379.9|31445.3|31376.6|31448|31381.5|31439.3|31375.9|16
1644804790000|2022-02-14 02:13:10|31444.3|31376.5|31441.2|31379.2|31450.7|31382.6|31431.8|31372.7|13
1644804800000|2022-02-14 02:13:20|31450.6|31375.9|31449|31376|31452.7|31378.6|31446.1|31375.2|14
1644804810000|2022-02-14 02:13:30|31445.8|31377.4|31439.3|31383.6|31446.8|31383.6|31439.3|31375.9|14
1644804820000|2022-02-14 02:13:40|31440.6|31382.3|31432.4|31382.1|31444.5|31386.4|31432.4|31378.8|27
1644804830000|2022-02-14 02:13:50|31441.9|31383.4|31443.9|31382.3|31444.8|31383.9|31432.6|31381.9|16
1644804840000|2022-02-14 02:14:00|31443.3|31382.4|31444|31383|31451.3|31384.9|31441.1|31378.8|13
1644804850000|2022-02-14 02:14:10|31448.8|31380.6|31446.5|31385.3|31448.8|31386.2|31436.9|31380.2|18
1644804860000|2022-02-14 02:14:20|31448.2|31384|31434.3|31383.1|31448.7|31385.5|31434.3|31382.7|19
1644804870000|2022-02-14 02:14:30|31434.2|31383.3|31446.2|31379|31447.4|31383.3|31434.2|31378.5|9
1644804880000|2022-02-14 02:14:40|31447.2|31378.7|31439.1|31385.1|31447.6|31385.1|31431.4|31378.6|14
1644804890000|2022-02-14 02:14:50|31440.6|31383.3|31445|31382.3|31445|31383.6|31432.5|31382.1|18
1644804900000|2022-02-14 02:15:00|31445.2|31381.7|31446.7|31381.5|31448|31383.1|31431.9|31379.3|19
1644804910000|2022-02-14 02:15:10|31445.5|31381.4|31438.7|31383.5|31452.1|31385.6|31437.9|31381.4|18
1644804920000|2022-02-14 02:15:20|31437.1|31383.9|31445|31384.8|31448.4|31384.8|31437.1|31382.8|18
1644804930000|2022-02-14 02:15:30|31445.9|31384|31446.5|31385.5|31447.9|31388.1|31433.5|31382.2|13
1644804940000|2022-02-14 02:15:40|31436|31386|31444.8|31382.4|31449.2|31387.9|31433.2|31382.4|14
1644804950000|2022-02-14 02:15:50|31450.2|31379.8|31446.1|31381.2|31451|31381.8|31444.6|31379.5|7
1644804960000|2022-02-14 02:16:00|31445.6|31382|31435.7|31385.7|31449.7|31389.3|31432.7|31379.2|15
1644804970000|2022-02-14 02:16:10|31437.6|31382|31446.3|31380.5|31449.4|31385.7|31435.4|31380.3|7
1644804980000|2022-02-14 02:16:20|31446.2|31379.3|31445.8|31383.9|31450.6|31386.4|31433.6|31378.6|14
1644804990000|2022-02-14 02:16:30|31443.6|31385.3|31455.2|31376.2|31455.2|31385.3|31435.7|31376.2|6
1644805000000|2022-02-14 02:16:40|31450.4|31377.6|31447.8|31383.5|31450.4|31387.3|31442.1|31377.6|11
1644805010000|2022-02-14 02:16:50|31446.3|31383.1|31447.9|31379.9|31449.9|31384.5|31440.7|31379.5|15
1644805020000|2022-02-14 02:17:00|31444.8|31381.2|31447.4|31379.3|31454.4|31383.6|31431.4|31377.3|20
1644805030000|2022-02-14 02:17:10|31444.6|31380.3|31441|31383|31449.8|31384.7|31441|31378.6|12
1644805040000|2022-02-14 02:17:20|31441.4|31382.9|31447.5|31380.4|31451.5|31382.9|31441.4|31379.3|4
1644805050000|2022-02-14 02:17:30|31444.5|31381.6|31435.8|31381|31449.6|31386.4|31435.8|31381|11
1644805060000|2022-02-14 02:17:40|31445.1|31376.4|31435.8|31383.8|31456.3|31387.4|31435.6|31375.1|18
1644805070000|2022-02-14 02:17:50|31435.7|31384|31437.5|31383.2|31438.6|31386.1|31435.7|31383.1|10
1644805080000|2022-02-14 02:18:00|31437.7|31383.6|31435.9|31385.9|31437.7|31386.2|31435.6|31383.5|13
1644805090000|2022-02-14 02:18:10|31434.9|31384.5|31450.1|31382.3|31453.6|31385.6|31434.8|31381.8|16
1644805100000|2022-02-14 02:18:20|31453.1|31381.7|31436.3|31386.3|31455.4|31386.4|31435.4|31381.3|11
1644805110000|2022-02-14 02:18:30|31436.2|31386.1|31451.3|31381.1|31451.3|31388|31436|31380.9|17
1644805120000|2022-02-14 02:18:40|31452.3|31381.2|31445.4|31382.5|31452.3|31385.7|31438.1|31381.2|12
1644805130000|2022-02-14 02:18:50|31440.6|31380.9|31445.3|31387.7|31452.1|31388.5|31437.4|31380.3|16
1644805140000|2022-02-14 02:19:00|31444.2|31388|31445.3|31385.8|31445.4|31389.2|31436.1|31385.8|15
1644805150000|2022-02-14 02:19:10|31454.4|31381.6|31452.6|31382.6|31454.5|31386.6|31445.4|31381.6|15
1644805160000|2022-02-14 02:19:20|31453.8|31382.5|31438.5|31386.4|31453.8|31389.9|31436.8|31382.5|12
1644805170000|2022-02-14 02:19:30|31438.4|31387.8|31454.4|31382.5|31454.4|31387.8|31436|31382.5|11
1644805180000|2022-02-14 02:19:40|31451.2|31384.1|31448.6|31386.9|31452|31388.8|31437.5|31383.6|16
1644805190000|2022-02-14 02:19:50|31446.1|31388.8|31447.1|31388|31457.6|31389.9|31437.4|31382.8|17
1644805200000|2022-02-14 02:20:00|31452.6|31385.9|31438.5|31387.7|31452.6|31388.8|31437.9|31385.9|13
1644805210000|2022-02-14 02:20:10|31438.8|31388.8|31448.6|31387.3|31452|31389|31437.1|31383.9|15
1644805220000|2022-02-14 02:20:20|31445.4|31388.3|31448.7|31388.4|31449.1|31393.3|31442.3|31388.1|9
1644805230000|2022-02-14 02:20:30|31444|31388.8|31440.7|31383|31454.7|31391.9|31440|31379|13
1644805240000|2022-02-14 02:20:40|31444.2|31384.4|31453.5|31388.1|31455|31392.8|31444.2|31384.4|13
1644805250000|2022-02-14 02:20:50|31456.1|31387.2|31450.3|31391.7|31456.1|31393.2|31441.8|31387.2|10
1644805260000|2022-02-14 02:21:00|31441.8|31391.8|31442|31388.9|31442|31391.9|31441.5|31388.9|8
1644805270000|2022-02-14 02:21:10|31441.8|31390.5|31441.9|31384.8|31442.6|31390.5|31441.7|31384|9
1644805280000|2022-02-14 02:21:20|31442.3|31385.4|31440.2|31387.2|31459.4|31395.1|31440.2|31385.3|9
1644805290000|2022-02-14 02:21:30|31447|31393|31454.7|31387.9|31458.4|31393|31440.3|31386.6|17
1644805300000|2022-02-14 02:21:40|31450|31391.2|31447.1|31388.8|31455.4|31394.6|31441.2|31386|24
1644805310000|2022-02-14 02:21:50|31447.7|31391|31445.4|31392.8|31447.7|31394.1|31444.3|31390.6|8
1644805320000|2022-02-14 02:22:00|31445.9|31392.3|31443.1|31393.1|31446.8|31395.7|31443.1|31391.1|15
1644805330000|2022-02-14 02:22:10|31443.6|31393.6|31441.5|31389.2|31456.5|31393.6|31440.9|31387.7|19
1644805340000|2022-02-14 02:22:20|31441|31391|31442.4|31392.4|31452.5|31397.3|31440.9|31388.1|15
1644805350000|2022-02-14 02:22:30|31443.6|31388|31445.6|31394|31460.9|31394|31443.1|31386.8|15
1644805360000|2022-02-14 02:22:40|31445.5|31392.5|31451.6|31394.4|31454.9|31394.7|31444.7|31391.6|16
1644805370000|2022-02-14 02:22:50|31443.8|31393.8|31444.6|31394.6|31456.1|31394.6|31441.7|31390.3|19
1644805380000|2022-02-14 02:23:00|31445|31395|31442.8|31388.5|31445|31395|31441.5|31388.5|14
1644805390000|2022-02-14 02:23:10|31442.5|31388.4|31441.5|31391.5|31466.9|31395.5|31439|31383.6|23
1644805400000|2022-02-14 02:23:20|31441.4|31388|31441.4|31390.4|31442.3|31392.3|31441.4|31388|13
1644805410000|2022-02-14 02:23:30|31443.2|31393.2|31443.4|31390.6|31454.3|31393.2|31442.2|31390.3|15
1644805420000|2022-02-14 02:23:40|31443.1|31391.8|31445.5|31395.5|31445.5|31395.5|31443.1|31390.5|11
1644805430000|2022-02-14 02:23:50|31445.4|31395.4|31456.5|31391.9|31461.5|31395.6|31445.4|31390.2|20
1644805440000|2022-02-14 02:24:00|31454.8|31392.6|31452.1|31399.1|31457.6|31399.1|31448.1|31389.5|17
1644805450000|2022-02-14 02:24:10|31453.1|31396.9|31457.1|31395.5|31459.5|31399.4|31452.9|31393.9|12
1644805460000|2022-02-14 02:24:20|31457.3|31396|31453.9|31398.8|31460.3|31399.5|31453.7|31395.1|15
1644805470000|2022-02-14 02:24:30|31453.1|31398.7|31448.8|31398.8|31457.4|31400.7|31448.8|31396.6|13
1644805480000|2022-02-14 02:24:40|31448.1|31398.1|31449.5|31399.5|31456|31401.1|31446.7|31396.4|20
1644805490000|2022-02-14 02:24:50|31449.3|31399.3|31447.2|31397.2|31463.3|31399.7|31446.9|31395|23
1644805500000|2022-02-14 02:25:00|31447.5|31397.5|31450.6|31400.6|31450.6|31400.6|31447.5|31395.3|15
1644805510000|2022-02-14 02:25:10|31450.5|31400.5|31450.5|31400.5|31461.2|31400.8|31449.4|31397.8|15
1644805520000|2022-02-14 02:25:20|31449.5|31399.1|31454.6|31398.4|31455.3|31400|31449.5|31397.2|12
1644805530000|2022-02-14 02:25:30|31454.5|31397.6|31454|31404|31460.2|31404.6|31451.5|31393.9|21
1644805540000|2022-02-14 02:25:40|31453.6|31403.6|31452.7|31402.7|31460.7|31404.1|31452.5|31396.4|32
1644805550000|2022-02-14 02:25:50|31453.3|31403.3|31457.3|31397|31458.6|31406.1|31451|31395.9|28
1644805560000|2022-02-14 02:26:00|31456.3|31397.9|31454.3|31400.9|31457.4|31401.2|31453|31396.2|16
1644805570000|2022-02-14 02:26:10|31453.1|31402|31453.8|31403.8|31455.7|31405.7|31452.9|31399.6|14
1644805580000|2022-02-14 02:26:20|31452.1|31402.1|31453.3|31403.3|31458.6|31404.6|31452.1|31397.3|18
1644805590000|2022-02-14 02:26:30|31453.6|31403.6|31454.8|31400.7|31458.3|31403.6|31452.1|31400.1|17
1644805600000|2022-02-14 02:26:40|31454.1|31401.2|31455.2|31398.7|31457|31402.6|31453.7|31395.7|12
1644805610000|2022-02-14 02:26:50|31451.7|31401.4|31453.5|31401.3|31453.9|31402.3|31451.7|31400.3|16
1644805620000|2022-02-14 02:27:00|31453.7|31402|31453.4|31403.4|31454.6|31404.6|31450.6|31400.6|15
1644805630000|2022-02-14 02:27:10|31453.5|31403.5|31452.5|31401.8|31453.5|31403.5|31452.1|31399.9|13
1644805640000|2022-02-14 02:27:20|31452.7|31402.5|31450.9|31400.9|31454.6|31403.8|31449|31399|14
1644805650000|2022-02-14 02:27:30|31451.6|31401.6|31449.2|31398.6|31451.6|31401.6|31448.9|31398.6|17
1644805660000|2022-02-14 02:27:40|31449.5|31399.5|31449.3|31399.3|31449.8|31399.8|31448.9|31398.4|10
1644805670000|2022-02-14 02:27:50|31450.1|31400.1|31452.2|31402.1|31453.7|31403.7|31449|31399|9
1644805680000|2022-02-14 02:28:00|31452.5|31402.4|31452.9|31397.1|31453.8|31402.4|31452.3|31396.4|19
1644805690000|2022-02-14 02:28:10|31453.1|31397|31451.9|31400|31453.4|31401.1|31451.1|31396.8|7
1644805700000|2022-02-14 02:28:20|31455.6|31400.9|31452.8|31402.8|31455.6|31405.6|31452.7|31400.9|7
1644805710000|2022-02-14 02:28:30|31452.4|31402.4|31449.6|31399.6|31452.4|31402.4|31448.7|31397.8|13
1644805720000|2022-02-14 02:28:40|31450.6|31400.6|31453.9|31403.9|31455|31405|31450.6|31400.6|4
1644805730000|2022-02-14 02:28:50|31453.1|31403.1|31450.2|31400.2|31453.4|31403.4|31449.8|31399.8|14
1644805740000|2022-02-14 02:29:00|31450.4|31400.4|31449.4|31399|31450.4|31400.4|31449.4|31399|8
1644805750000|2022-02-14 02:29:10|31449.7|31398.7|31452.4|31401.4|31455|31405|31449.5|31398.7|15
1644805760000|2022-02-14 02:29:20|31452.1|31401.1|31453.7|31398.2|31454.4|31401.3|31451.3|31397|16
1644805770000|2022-02-14 02:29:30|31453.6|31397|31450.6|31400.6|31454|31401.6|31450.6|31396.9|16
1644805780000|2022-02-14 02:29:40|31450.7|31400.7|31451.4|31397|31454.1|31400.9|31450.4|31397|17
1644805790000|2022-02-14 02:29:50|31450.8|31401.4|31449.8|31399.1|31451.5|31401.5|31449.7|31398.8|14
1644805800000|2022-02-14 02:30:00|31449.6|31398.8|31449.2|31399.2|31450.4|31400.4|31449.1|31398.8|11
1644805810000|2022-02-14 02:30:10|31449.1|31399.1|31448|31398|31450.9|31400.9|31447.1|31390.5|32
1644805820000|2022-02-14 02:30:20|31447.3|31397.3|31449|31399|31451.5|31401.5|31447.3|31397.3|18
1644805830000|2022-02-14 02:30:30|31449.5|31399.5|31451.4|31401.4|31453.3|31403.3|31448.2|31398|21
1644805840000|2022-02-14 02:30:40|31450.6|31400.6|31447.4|31397.4|31450.6|31400.6|31446.4|31396.4|26
1644805850000|2022-02-14 02:30:50|31446.9|31396.9|31448.5|31398.5|31449.6|31399.6|31446.9|31396.9|25
1644805860000|2022-02-14 02:31:00|31448.7|31398.7|31449.2|31399.2|31450.4|31400.4|31448.2|31398.2|18
1644805870000|2022-02-14 02:31:10|31449.1|31399.1|31444.9|31394.9|31450.2|31400.2|31444.5|31391.8|29
1644805880000|2022-02-14 02:31:20|31444.6|31394.6|31443.9|31393.9|31449.3|31396.4|31443.2|31393.2|26
1644805890000|2022-02-14 02:31:30|31444.7|31394.7|31446.5|31396.5|31450.4|31397.3|31444.5|31394.5|15
1644805900000|2022-02-14 02:31:40|31446.2|31396.2|31445.7|31395.7|31451.1|31398.7|31443.9|31393.9|17
1644805910000|2022-02-14 02:31:50|31446.2|31396.2|31446.5|31396.5|31448.6|31398.6|31445.8|31395.8|21
1644805920000|2022-02-14 02:32:00|31446.3|31396.3|31450.2|31397.9|31451|31399.1|31446.1|31393.9|24
1644805930000|2022-02-14 02:32:10|31449.3|31398.1|31448.3|31397.2|31449.3|31399|31447.5|31397|16
1644805940000|2022-02-14 02:32:20|31448.5|31398.1|31447|31397|31449.2|31399.1|31446.6|31396.3|17
1644805950000|2022-02-14 02:32:30|31447.4|31397.4|31445.5|31395.5|31447.9|31397.9|31445.2|31392.6|27
1644805960000|2022-02-14 02:32:40|31445.7|31395.7|31447.8|31397.8|31447.9|31397.9|31445.7|31395.7|22
1644805970000|2022-02-14 02:32:50|31447.7|31397.7|31447.9|31397.9|31447.9|31397.9|31446.4|31396.4|21
1644805980000|2022-02-14 02:33:00|31447.8|31397.8|31452|31391.9|31455.9|31398.5|31447.8|31390|18
1644805990000|2022-02-14 02:33:10|31450.2|31393|31449.1|31395.4|31452.7|31397.7|31448.7|31391.1|16
1644806000000|2022-02-14 02:33:20|31450.5|31394.3|31449.4|31399.1|31451|31400.9|31448.9|31393.4|21
1644806010000|2022-02-14 02:33:30|31449.9|31398.1|31452.5|31392.5|31453.8|31398.1|31449.9|31392.5|10
1644806020000|2022-02-14 02:33:40|31451.1|31394|31451|31401|31452.7|31401.5|31447.9|31392|20
1644806030000|2022-02-14 02:33:50|31457.6|31390.2|31449.3|31399.3|31457.6|31400|31448.7|31388|22
1644806040000|2022-02-14 02:34:00|31449.1|31399.1|31451.4|31401.4|31451.4|31401.4|31449|31398.5|20
1644806050000|2022-02-14 02:34:10|31451.1|31401.1|31451.6|31399.4|31451.9|31401.9|31450.3|31399.4|20
1644806060000|2022-02-14 02:34:20|31453.8|31400.1|31451.9|31401.9|31453.8|31402.8|31451.4|31400.1|17
1644806070000|2022-02-14 02:34:30|31451.8|31401.8|31450.8|31400.8|31452.1|31402.1|31450.7|31400.7|15
1644806080000|2022-02-14 02:34:40|31450.7|31400.7|31453.7|31395.1|31456.3|31400.7|31450.3|31392|14
1644806090000|2022-02-14 02:34:50|31453.9|31394.7|31452|31397.8|31454.7|31400.7|31449.8|31394.1|11
1644806100000|2022-02-14 02:35:00|31452.6|31397.4|31450.6|31400.6|31452.6|31400.6|31450.3|31397.3|16
1644806110000|2022-02-14 02:35:10|31450.4|31400.4|31451.7|31397.2|31452.1|31400.4|31450.4|31396.9|16
1644806120000|2022-02-14 02:35:20|31451.9|31397.1|31450.3|31400.3|31451.9|31400.7|31450.3|31397.1|19
1644806130000|2022-02-14 02:35:30|31450.6|31400.6|31451.3|31401.3|31451.7|31401.7|31450.4|31399.6|13
1644806140000|2022-02-14 02:35:40|31450.3|31400.3|31451|31400.3|31452.9|31401.9|31450.3|31398.3|12
1644806150000|2022-02-14 02:35:50|31450.9|31400.9|31451.3|31399.7|31453.2|31401.1|31450.9|31397|13
1644806160000|2022-02-14 02:36:00|31451.4|31399.6|31452.6|31399.3|31453.7|31402.9|31450.7|31397.1|20
1644806170000|2022-02-14 02:36:10|31451.8|31400.6|31451.8|31401.3|31453.8|31401.3|31451.4|31398.8|12
1644806180000|2022-02-14 02:36:20|31451.5|31401|31454.7|31398.5|31454.7|31401|31451.5|31398.5|10
1644806190000|2022-02-14 02:36:30|31454.4|31399|31455.2|31400.2|31455.9|31404.1|31452.1|31398.3|19
1644806200000|2022-02-14 02:36:40|31453.6|31402.7|31459.5|31409.5|31459.5|31409.5|31453.6|31399.6|14
1644806210000|2022-02-14 02:36:50|31458|31408|31457.6|31406.8|31466|31408|31456.9|31396|19
1644806220000|2022-02-14 02:37:00|31458.5|31405.1|31457|31405.8|31458.5|31407|31455.9|31403.9|22
1644806230000|2022-02-14 02:37:10|31457.3|31406.2|31457.7|31407.7|31459.3|31407.7|31457.1|31404.5|21
1644806240000|2022-02-14 02:37:20|31460|31407.9|31457.1|31407.1|31460|31408.4|31457.1|31405.4|17
1644806250000|2022-02-14 02:37:30|31457.6|31405.7|31460|31402.5|31460.2|31407.1|31457.1|31400.9|17
1644806260000|2022-02-14 02:37:40|31459.6|31402.9|31457.3|31404.5|31460.2|31405.6|31456.8|31401.8|15
1644806270000|2022-02-14 02:37:50|31457.1|31404.4|31457.5|31403.9|31458.5|31407.2|31456.4|31402.8|16
1644806280000|2022-02-14 02:38:00|31459.3|31402.3|31456.7|31403.7|31461.1|31405|31455.7|31400.8|19
1644806290000|2022-02-14 02:38:10|31455.2|31403.6|31457.7|31402.3|31458.3|31405.3|31455.2|31402.1|15
1644806300000|2022-02-14 02:38:20|31455.6|31404.8|31456.2|31406.2|31456.5|31406.2|31455.3|31403.6|17
1644806310000|2022-02-14 02:38:30|31456.1|31405.3|31457|31405.3|31459.5|31405.3|31455.2|31401.9|10
1644806320000|2022-02-14 02:38:40|31456.1|31406.1|31455.4|31405.4|31457|31407|31455.2|31405.2|15
1644806330000|2022-02-14 02:38:50|31455.8|31405.8|31457.8|31403.1|31458.2|31405.9|31455.4|31402.9|16
1644806340000|2022-02-14 02:39:00|31458.6|31402.5|31455.5|31405.5|31458.6|31406|31455.1|31402.4|19
1644806350000|2022-02-14 02:39:10|31456.8|31403.3|31455.4|31403.4|31458.4|31405.1|31455.1|31401.1|13
1644806360000|2022-02-14 02:39:20|31454.4|31404.4|31459.7|31396.3|31459.9|31407|31454.4|31395.6|13
1644806370000|2022-02-14 02:39:30|31456.6|31400.3|31456.2|31402.4|31456.9|31404.3|31455.1|31400.3|11
1644806380000|2022-02-14 02:39:40|31456.8|31401.5|31456.2|31403.5|31456.8|31406.7|31455.6|31401.5|19
1644806390000|2022-02-14 02:39:50|31455.2|31405.2|31455.9|31403.8|31456.3|31405.3|31455.2|31403.5|11
1644806400000|2022-02-14 02:40:00|31456.1|31403.7|31455.7|31402.4|31458.5|31406.2|31453.9|31399.7|20
1644806410000|2022-02-14 02:40:10|31457.8|31399.7|31454.8|31403.1|31457.8|31403.1|31454.8|31399.7|8
1644806420000|2022-02-14 02:40:20|31454.1|31403.8|31453.8|31403.8|31455.7|31403.9|31453.8|31399.4|14
1644806430000|2022-02-14 02:40:30|31455.4|31403.2|31453.8|31402.8|31456.6|31405.1|31453.3|31400.3|19
1644806440000|2022-02-14 02:40:40|31454.7|31402.1|31452.9|31402.9|31456.6|31403.8|31451|31400.2|18
1644806450000|2022-02-14 02:40:50|31452.7|31402.7|31455.1|31398|31457|31402.7|31452.1|31394.9|9
1644806460000|2022-02-14 02:41:00|31454.3|31399.6|31454.4|31391.6|31454.6|31402.3|31450|31391.6|21
1644806470000|2022-02-14 02:41:10|31453.2|31394.9|31450.8|31400.8|31455.2|31400.8|31448.5|31391.2|27
1644806480000|2022-02-14 02:41:20|31450.5|31400.5|31452.5|31400.2|31452.7|31401.8|31450.4|31399.8|18
1644806490000|2022-02-14 02:41:30|31450.8|31400.8|31451.7|31398.6|31451.8|31400.9|31450.6|31398.6|9
1644806500000|2022-02-14 02:41:40|31453|31397.3|31450|31400|31453.6|31401.8|31449.3|31395.4|16
1644806510000|2022-02-14 02:41:50|31449.7|31399.7|31453.7|31395.7|31453.7|31400.7|31449.5|31395.6|12
1644806520000|2022-02-14 02:42:00|31450.3|31400.3|31451.9|31398.7|31456.6|31400.4|31449.6|31392.5|16
1644806530000|2022-02-14 02:42:10|31450.6|31399.3|31449.5|31399.5|31452.9|31402|31449|31399|24
1644806540000|2022-02-14 02:42:20|31449.4|31399.4|31449.7|31398.5|31451|31400.1|31449|31398.4|17
1644806550000|2022-02-14 02:42:30|31450.5|31400.5|31450.8|31396.4|31452.4|31400.6|31450.2|31396.4|12
1644806560000|2022-02-14 02:42:40|31450|31397.9|31451.2|31396|31451.8|31397.9|31450|31395.3|10
1644806570000|2022-02-14 02:42:50|31451.7|31396.5|31448.9|31398.1|31453.6|31401|31448.9|31390.3|14
1644806580000|2022-02-14 02:43:00|31452.4|31392.7|31452.7|31400.3|31454.2|31402.1|31448.8|31392.7|19
1644806590000|2022-02-14 02:43:10|31452.6|31400.7|31452|31400.5|31453.8|31401.3|31451.2|31398.5|17
1644806600000|2022-02-14 02:43:20|31453.5|31398.3|31452.6|31402.6|31453.5|31402.7|31451.8|31398.3|8
1644806610000|2022-02-14 02:43:30|31453.4|31401|31453.1|31400.3|31453.6|31402.7|31452.2|31400.3|8
1644806620000|2022-02-14 02:43:40|31453.8|31399.6|31452.1|31400.4|31454.8|31403.2|31451.8|31396.2|20
1644806630000|2022-02-14 02:43:50|31452.2|31397.8|31452.9|31402.9|31455.6|31403.4|31452.2|31396.9|16
1644806640000|2022-02-14 02:44:00|31454.2|31400.6|31453.9|31403.6|31454.8|31404.1|31452.8|31400.5|13
1644806650000|2022-02-14 02:44:10|31454.4|31403.5|31452.8|31401|31455.4|31403.5|31452.5|31399.3|11
1644806660000|2022-02-14 02:44:20|31454|31399.7|31455.6|31399.7|31456.8|31404.5|31452.4|31398.6|20
1644806670000|2022-02-14 02:44:30|31455.1|31400.4|31451.5|31400.8|31458.3|31400.8|31451.5|31395|15
1644806680000|2022-02-14 02:44:40|31451.2|31400.6|31452.2|31401|31454|31404|31451.2|31399.4|16
1644806690000|2022-02-14 02:44:50|31453.5|31399.1|31455.5|31392.1|31455.5|31402.2|31448.5|31392.1|22
1644806700000|2022-02-14 02:45:00|31452.6|31395.5|31452.7|31397.3|31455.6|31401.4|31450.4|31390.5|24
1644806710000|2022-02-14 02:45:10|31454.3|31395.1|31454.4|31393.9|31455.1|31400|31450.2|31393.9|16
1644806720000|2022-02-14 02:45:20|31451.9|31400.6|31451.9|31398|31453|31401.4|31451.1|31396.3|9
1644806730000|2022-02-14 02:45:30|31453|31394.1|31451.3|31396.3|31453.3|31397.2|31450.4|31393.8|11
1644806740000|2022-02-14 02:45:40|31450.1|31397.9|31452.7|31395.2|31453.2|31400.2|31450.1|31395.2|9
1644806750000|2022-02-14 02:45:50|31455.5|31391.9|31452.3|31400.6|31455.5|31401.9|31450.9|31391.9|22
1644806760000|2022-02-14 02:46:00|31452.1|31400.9|31454.4|31397|31456.3|31401.8|31451.4|31395.8|16
1644806770000|2022-02-14 02:46:10|31453.3|31398.8|31455.5|31394.3|31456.4|31399.2|31453.3|31394.1|17
1644806780000|2022-02-14 02:46:20|31454.4|31395.5|31450.6|31397.6|31458.3|31399|31450.6|31390.7|15
1644806790000|2022-02-14 02:46:30|31452.9|31395.8|31454|31394.3|31457.1|31397.9|31451.2|31390.5|13
1644806800000|2022-02-14 02:46:40|31453|31397.7|31454.9|31397.7|31456.5|31398.5|31453|31394.2|16
1644806810000|2022-02-14 02:46:50|31455.3|31397.3|31453.2|31400.5|31456.8|31402.5|31453.2|31396.3|15
1644806820000|2022-02-14 02:47:00|31457|31395.7|31453.2|31400.8|31457.1|31400.8|31452.8|31395.5|15
1644806830000|2022-02-14 02:47:10|31452.3|31401.3|31455.7|31401.9|31456.5|31402.7|31452.3|31397.5|19
1644806840000|2022-02-14 02:47:20|31455.8|31402|31459|31396.4|31462.9|31403.1|31454.4|31392.6|17
1644806850000|2022-02-14 02:47:30|31460.3|31395.8|31456.1|31402.7|31460.4|31404.4|31454.9|31394.6|16
1644806860000|2022-02-14 02:47:40|31455.7|31403.2|31457.4|31399.2|31457.7|31403.2|31454.8|31399.2|11
1644806870000|2022-02-14 02:47:50|31456.1|31400.9|31458.3|31400|31461.3|31404.9|31455.3|31393.6|10
1644806880000|2022-02-14 02:48:00|31458.4|31399.9|31455.5|31404.5|31458.4|31404.5|31453.9|31399.4|6
1644806890000|2022-02-14 02:48:10|31455.7|31404.8|31462.6|31394.6|31466.8|31405|31455.7|31390.7|17
1644806900000|2022-02-14 02:48:20|31463.5|31393.5|31464.3|31396.7|31464.6|31404.2|31454.9|31392.1|16
1644806910000|2022-02-14 02:48:30|31460.5|31400.6|31459.4|31398.1|31465.5|31403.2|31453.2|31392.8|23
1644806920000|2022-02-14 02:48:40|31460.1|31397.3|31459.9|31398.5|31461|31399.3|31458.9|31396.9|8
1644806930000|2022-02-14 02:48:50|31459.4|31399.2|31456.2|31404.3|31463.4|31404.3|31456.2|31394.3|10
1644806940000|2022-02-14 02:49:00|31454.7|31404.5|31457.3|31402.3|31458.3|31404.5|31454.7|31400.6|11
1644806950000|2022-02-14 02:49:10|31460.5|31396.9|31463.2|31395.6|31463.2|31407.7|31455.9|31395|16
1644806960000|2022-02-14 02:49:20|31459.2|31400.5|31456.7|31401|31461.4|31403.8|31453.8|31396.7|12
1644806970000|2022-02-14 02:49:30|31457.8|31399.7|31459.5|31397.6|31459.5|31402.6|31455.3|31397.6|14
1644806980000|2022-02-14 02:49:40|31457.6|31399.5|31455.7|31402.3|31459.9|31404.4|31454.9|31397.9|20
1644806990000|2022-02-14 02:49:50|31454.4|31404|31457|31397.4|31457|31404|31453.4|31397.4|13
1644807000000|2022-02-14 02:50:00|31456.1|31398.3|31454.4|31398.1|31461.2|31400.5|31453.2|31390.9|17
1644807010000|2022-02-14 02:50:10|31454.1|31398.3|31454.8|31397.8|31457.2|31398.4|31454|31395.2|8
1644807020000|2022-02-14 02:50:20|31454.3|31404.8|31455.4|31398.8|31456.9|31404.8|31452.5|31396.7|14
1644807030000|2022-02-14 02:50:30|31454.9|31399.2|31454.7|31404|31457.7|31404.9|31453.6|31399.2|10
1644807040000|2022-02-14 02:50:40|31458.5|31403.3|31458.4|31399.5|31458.7|31404.1|31458|31399.4|11
1644807050000|2022-02-14 02:50:50|31459.3|31396.6|31457.3|31397.8|31459.3|31402.5|31453.3|31396.6|8
1644807060000|2022-02-14 02:51:00|31455.7|31399.5|31458.4|31394.9|31465|31404.2|31454.3|31385|18
1644807070000|2022-02-14 02:51:10|31462.5|31390|31453.9|31398.1|31462.5|31398.2|31453.6|31390|13
1644807080000|2022-02-14 02:51:20|31456.2|31395.5|31453.7|31401.9|31456.5|31402.7|31453.7|31395.1|12
1644807090000|2022-02-14 02:51:30|31453.6|31402.1|31458.5|31398.7|31458.6|31403.3|31453.3|31396.1|14
1644807100000|2022-02-14 02:51:40|31457.6|31399.2|31456.6|31400.3|31459|31401.3|31455.8|31397.6|14
1644807110000|2022-02-14 02:51:50|31457.5|31399.2|31454.7|31401|31457.5|31403.1|31453.5|31399.1|18
1644807120000|2022-02-14 02:52:00|31455.4|31400.9|31458.9|31392.9|31460.2|31400.9|31455|31391.1|15
1644807130000|2022-02-14 02:52:10|31457.9|31394.3|31456.4|31396.8|31458.6|31401.2|31450.8|31393.7|23
1644807140000|2022-02-14 02:52:20|31453.9|31399.6|31455.5|31397.3|31457.8|31400.7|31452.7|31395.1|12
1644807150000|2022-02-14 02:52:30|31453.2|31400.5|31454.5|31401|31455.7|31403.1|31453|31400.5|18
1644807160000|2022-02-14 02:52:40|31456.1|31399.6|31457.5|31396.5|31457.6|31399.9|31455.9|31396.5|12
1644807170000|2022-02-14 02:52:50|31457.4|31396.4|31453.8|31400.3|31458.8|31403.3|31453.3|31393.2|15
1644807180000|2022-02-14 02:53:00|31457.5|31395.9|31454.8|31398.4|31461.9|31398.6|31454.3|31390.9|14
1644807190000|2022-02-14 02:53:10|31455.6|31397.4|31455.2|31398|31458|31398|31455.2|31394.7|9
1644807200000|2022-02-14 02:53:20|31455.3|31404.1|31457.6|31397.5|31459|31404.1|31454.2|31396.3|7
1644807210000|2022-02-14 02:53:30|31458.4|31396.8|31459.8|31395.3|31459.8|31396.8|31458.4|31395.3|4
1644807220000|2022-02-14 02:53:40|31457.3|31398.5|31456.1|31398.3|31465.9|31404.7|31452.9|31389.7|14
1644807230000|2022-02-14 02:53:50|31454.7|31399.7|31456|31399.2|31460.2|31399.7|31454.7|31395|5
1644807240000|2022-02-14 02:54:00|31454.8|31400.2|31454|31402.2|31455|31402.2|31454|31400.2|8
1644807250000|2022-02-14 02:54:10|31456.2|31399.7|31457.3|31397.5|31458|31404.2|31454|31397.1|9
1644807260000|2022-02-14 02:54:20|31455|31400.8|31457.7|31394.6|31457.7|31402.4|31453.4|31394.6|16
1644807270000|2022-02-14 02:54:30|31459.6|31393.4|31456.4|31394.1|31460.9|31394.5|31456.4|31391.8|10
1644807280000|2022-02-14 02:54:40|31455.2|31405.2|31459|31391.8|31459.4|31405.2|31453.7|31391.3|17
1644807290000|2022-02-14 02:54:50|31455.7|31394.7|31458.5|31392.3|31461|31394.7|31455.7|31389.5|9
1644807300000|2022-02-14 02:55:00|31453.7|31397.9|31458.5|31398.8|31458.5|31404|31451.9|31393.1|25
1644807310000|2022-02-14 02:55:10|31457|31400.9|31458.5|31399.7|31459|31401.9|31455.5|31398.8|15
1644807320000|2022-02-14 02:55:20|31457.8|31401.4|31463.7|31392.9|31463.7|31401.4|31456.3|31392.6|17
1644807330000|2022-02-14 02:55:30|31463.9|31392.1|31461.8|31400|31467.3|31406.7|31457.5|31392.1|21
1644807340000|2022-02-14 02:55:40|31458.5|31403.3|31458.1|31403.3|31462.1|31406|31456|31399.1|14
1644807350000|2022-02-14 02:55:50|31457.9|31404.2|31462.7|31392.8|31462.7|31404.2|31455.6|31392.8|15
1644807360000|2022-02-14 02:56:00|31465|31389.7|31460|31396.7|31465.9|31402.9|31454.2|31389.7|20
1644807370000|2022-02-14 02:56:10|31460.3|31396.3|31460.1|31398.9|31460.3|31402.2|31457|31396.3|22
1644807380000|2022-02-14 02:56:20|31460|31399|31456.9|31406.9|31461.7|31406.9|31456.9|31397.9|12
1644807390000|2022-02-14 02:56:30|31462.9|31398.3|31463.9|31397.1|31463.9|31406.8|31460.1|31397.1|14
1644807400000|2022-02-14 02:56:40|31463.2|31397.2|31457.7|31402.5|31465.9|31402.5|31457.7|31394.5|11
1644807410000|2022-02-14 02:56:50|31462|31397.4|31457.3|31400.5|31462.1|31402|31456.1|31397.1|11
1644807420000|2022-02-14 02:57:00|31456.1|31401.8|31458.5|31399.8|31461.3|31403.9|31456.1|31397.7|15
1644807430000|2022-02-14 02:57:10|31458.2|31399.9|31460.4|31397.6|31461|31400.7|31458|31397.2|9
1644807440000|2022-02-14 02:57:20|31460.1|31397.2|31457|31403.4|31460.1|31404.1|31456.4|31397.2|19
1644807450000|2022-02-14 02:57:30|31456.7|31403.1|31457.9|31399.2|31458.5|31404.6|31455.8|31397.4|17
1644807460000|2022-02-14 02:57:40|31459.1|31397.2|31457.5|31398.9|31459.6|31401|31455.6|31396.1|16
1644807470000|2022-02-14 02:57:50|31456.6|31400.5|31457.9|31401.8|31461.9|31406.4|31455.8|31396.6|13
1644807480000|2022-02-14 02:58:00|31459.4|31399.6|31459.5|31398.9|31460.3|31403|31456.3|31398.9|13
1644807490000|2022-02-14 02:58:10|31457.8|31401.2|31456.6|31403.5|31460.7|31403.7|31456.6|31397.2|18
1644807500000|2022-02-14 02:58:20|31456.3|31403.2|31458.8|31402|31468.9|31407.2|31456.3|31392.6|22
1644807510000|2022-02-14 02:58:30|31461.1|31400.6|31461.9|31398.9|31462.5|31401.3|31460|31397.4|14
1644807520000|2022-02-14 02:58:40|31462.6|31398.1|31462.3|31404|31462.6|31404|31459.9|31398.1|12
1644807530000|2022-02-14 02:58:50|31462.4|31403|31459.7|31407.1|31464.5|31408.6|31459.3|31402.1|17
1644807540000|2022-02-14 02:59:00|31460|31407.6|31458.9|31405.3|31462.1|31408.4|31458.1|31404.5|22
1644807550000|2022-02-14 02:59:10|31459.1|31405.5|31460|31404.1|31460.7|31407.5|31458|31404.1|12
1644807560000|2022-02-14 02:59:20|31461.7|31402.4|31460.9|31401.6|31462.8|31406.6|31457|31397.2|15
1644807570000|2022-02-14 02:59:30|31462|31399.6|31458.9|31402.1|31462|31403.4|31457.6|31398.9|22
1644807580000|2022-02-14 02:59:40|31461|31402.3|31458.3|31399.5|31461|31402.3|31457.5|31399.4|16
1644807590000|2022-02-14 02:59:50|31457.6|31402.4|31455.1|31402.4|31458.2|31403.7|31454.1|31401|19
1644807600000|2022-02-14 03:00:00|31455.6|31402.7|31455.3|31399.5|31460.9|31402.7|31454.9|31394.5|21
1644807610000|2022-02-14 03:00:10|31452.9|31401.8|31455.2|31396.2|31455.6|31401.8|31451.7|31395.8|16
1644807620000|2022-02-14 03:00:20|31453.5|31399.5|31455.9|31398.9|31458|31402.7|31453.2|31394.2|14
1644807630000|2022-02-14 03:00:30|31455.6|31399.5|31452.5|31398.5|31456.3|31399.5|31452.5|31396.7|17
1644807640000|2022-02-14 03:00:40|31453.6|31399.6|31454.4|31396.2|31455.3|31399.6|31451.7|31395|20
1644807650000|2022-02-14 03:00:50|31454.5|31395.3|31456|31397.9|31456|31399.5|31454.3|31393.6|12
1644807660000|2022-02-14 03:01:00|31459.1|31393.2|31456.4|31394.9|31459.1|31398.1|31454|31393.2|17
1644807670000|2022-02-14 03:01:10|31456.1|31395|31452.1|31398.1|31456.8|31400|31451.2|31394.5|16
1644807680000|2022-02-14 03:01:20|31452.2|31397.9|31451.1|31397.1|31455.6|31401.9|31449.5|31390.8|23
1644807690000|2022-02-14 03:01:30|31452.4|31395.6|31452.8|31396.6|31455|31397.8|31450.7|31392.8|20
1644807700000|2022-02-14 03:01:40|31450.7|31399.6|31452.4|31395.9|31455.7|31400.9|31449.2|31393.3|17
1644807710000|2022-02-14 03:01:50|31451.9|31395.8|31452.2|31395.3|31452.6|31397.6|31450.6|31395.3|8
1644807720000|2022-02-14 03:02:00|31452.5|31396.1|31453.5|31392.3|31453.8|31396.1|31451.2|31392.3|13
1644807730000|2022-02-14 03:02:10|31452.3|31393.5|31450.8|31396|31452.3|31397.6|31448.4|31393.5|15
1644807740000|2022-02-14 03:02:20|31450.6|31395.7|31451.4|31392.3|31452|31395.7|31449.2|31391.5|19
1644807750000|2022-02-14 03:02:30|31451|31393.2|31450.4|31393.6|31451|31396.1|31448.2|31393.2|15
1644807760000|2022-02-14 03:02:40|31449.1|31394.8|31451.4|31395.3|31451.7|31399.8|31448.8|31393.1|16
1644807770000|2022-02-14 03:02:50|31452.1|31393.8|31446.9|31395.2|31452.1|31395.9|31445.8|31393.8|17
1644807780000|2022-02-14 03:03:00|31447|31397.3|31448|31394.9|31454.2|31398|31445.5|31388.4|26
1644807790000|2022-02-14 03:03:10|31450.1|31393.1|31447.1|31395.2|31451.6|31395.2|31447.1|31391|13
1644807800000|2022-02-14 03:03:20|31450.2|31392|31448|31394.9|31450.6|31397.6|31446.9|31391.6|22
1644807810000|2022-02-14 03:03:30|31447.5|31395.7|31448.8|31395.4|31448.8|31396|31446.9|31394.6|19
1644807820000|2022-02-14 03:03:40|31449.5|31394.6|31448.6|31393.8|31453.6|31398.6|31446.5|31391.1|11
1644807830000|2022-02-14 03:03:50|31450.6|31392.7|31451.7|31392.8|31452.6|31396.9|31448|31391.4|15
1644807840000|2022-02-14 03:04:00|31449.3|31399|31450.6|31395.2|31458.1|31399.3|31447.6|31386.5|14
1644807850000|2022-02-14 03:04:10|31451.6|31394.3|31447.2|31395.8|31452.1|31397|31447|31392.7|20
1644807860000|2022-02-14 03:04:20|31446.7|31396.7|31447.5|31393.2|31451.4|31396.7|31446.4|31388.7|24
1644807870000|2022-02-14 03:04:30|31447.1|31392.8|31448.2|31394.3|31450.1|31397.2|31446.1|31389.8|13
1644807880000|2022-02-14 03:04:40|31448.3|31395.9|31448.2|31393.3|31448.5|31396.3|31446.3|31393.3|13
1644807890000|2022-02-14 03:04:50|31447.8|31393.6|31445.8|31395.8|31450.2|31396.5|31445.6|31389.9|18
1644807900000|2022-02-14 03:05:00|31445.6|31395.6|31445.6|31395.6|31447.3|31395.8|31444.5|31392.1|25
1644807910000|2022-02-14 03:05:10|31446|31394.5|31444.7|31393.8|31446.2|31395.8|31444.5|31392.8|20
1644807920000|2022-02-14 03:05:20|31444.4|31394.4|31447.1|31395|31447.1|31395.8|31444.4|31393.3|21
1644807930000|2022-02-14 03:05:30|31447|31394.7|31448|31393|31449.1|31394.7|31446.6|31392|16
1644807940000|2022-02-14 03:05:40|31446.2|31395.3|31449.9|31389.4|31449.9|31395.3|31446.2|31389.4|8
1644807950000|2022-02-14 03:05:50|31450|31390.7|31449.8|31391.6|31452.2|31395.3|31447.9|31388.1|12
1644807960000|2022-02-14 03:06:00|31447.7|31394.6|31448.6|31390.5|31453|31394.6|31447.7|31386.9|13
1644807970000|2022-02-14 03:06:10|31447.6|31393.4|31446.8|31390.4|31447.9|31394.8|31444.3|31390.4|13
1644807980000|2022-02-14 03:06:20|31444.8|31393.2|31445.7|31392.1|31445.7|31395|31443.5|31390.1|18
1644807990000|2022-02-14 03:06:30|31444.4|31394|31444.5|31392.9|31446.9|31394|31444.4|31390.4|11
1644808000000|2022-02-14 03:06:40|31443.9|31393.9|31444|31390.5|31446.2|31394.3|31443.8|31390.5|9
1644808010000|2022-02-14 03:06:50|31444.4|31390.3|31447.1|31390.9|31447.6|31392.9|31444.4|31387.3|12
1644808020000|2022-02-14 03:07:00|31446.7|31391.1|31446.6|31389.2|31446.7|31393|31442.6|31388.4|12
1644808030000|2022-02-14 03:07:10|31443.3|31391.8|31446.1|31390.7|31446.9|31395.1|31443|31387.2|17
1644808040000|2022-02-14 03:07:20|31445.3|31392.1|31444.5|31394.5|31445.3|31395.1|31442.8|31391.2|18
1644808050000|2022-02-14 03:07:30|31444.7|31394.7|31444.1|31394.1|31446.1|31394.7|31443.4|31392.2|14
1644808060000|2022-02-14 03:07:40|31444.2|31394.2|31448.6|31391.5|31448.6|31394.2|31444.2|31391.5|12
1644808070000|2022-02-14 03:07:50|31452.1|31386.6|31447|31396.8|31452.1|31397.3|31446.2|31386.6|15
1644808080000|2022-02-14 03:08:00|31446.9|31396.9|31446.9|31396.9|31447.2|31397.2|31445.9|31395.9|20
1644808090000|2022-02-14 03:08:10|31447.1|31397.1|31450.4|31393.1|31450.7|31397.1|31446.9|31393.1|17
1644808100000|2022-02-14 03:08:20|31450.6|31393|31451.7|31392.6|31452.4|31394.4|31450.3|31392.6|15
1644808110000|2022-02-14 03:08:30|31452.2|31392.8|31448.3|31398.3|31452.2|31398.3|31447|31392.2|20
1644808120000|2022-02-14 03:08:40|31447.8|31397.8|31451.3|31392.6|31451.3|31398.1|31447.6|31392.6|15
1644808130000|2022-02-14 03:08:50|31451.8|31392|31449.3|31396.9|31451.8|31398.6|31448.1|31392|15
1644808140000|2022-02-14 03:09:00|31448.3|31397.7|31447.8|31397.8|31449|31398.3|31447.8|31396.7|11
1644808150000|2022-02-14 03:09:10|31448|31398|31448.8|31398.8|31449|31398.8|31447.5|31396|11
1644808160000|2022-02-14 03:09:20|31449.8|31396.3|31448.9|31398.9|31450.4|31399.5|31447.7|31394.7|12
1644808170000|2022-02-14 03:09:30|31448.7|31398.7|31450.9|31400.9|31452.4|31401.6|31448.7|31396.2|21
1644808180000|2022-02-14 03:09:40|31453.5|31392.5|31451.1|31396.7|31454.9|31397|31448.9|31389.6|13
1644808190000|2022-02-14 03:09:50|31450.8|31396.4|31450.7|31400.7|31453.4|31401.3|31450|31393.8|12
1644808200000|2022-02-14 03:10:00|31452.4|31398.4|31451|31398.8|31457.4|31398.8|31451|31391.8|16
1644808210000|2022-02-14 03:10:10|31452.3|31397.4|31451.1|31401.1|31453|31401.1|31449.5|31396.4|18
1644808220000|2022-02-14 03:10:20|31450.9|31400.9|31450.8|31400.8|31453.2|31401.5|31449.9|31397|21
1644808230000|2022-02-14 03:10:30|31452.5|31397.8|31450.2|31400.2|31452.5|31400.6|31450.2|31397.8|15
1644808240000|2022-02-14 03:10:40|31449.8|31399.7|31452.7|31394.8|31452.7|31400|31449.8|31394.8|13
1644808250000|2022-02-14 03:10:50|31451.3|31396|31451.8|31400.4|31452.7|31400.4|31450.4|31394.8|7
1644808260000|2022-02-14 03:11:00|31452.9|31398.6|31453.6|31396.1|31453.6|31399.2|31451.6|31396.1|7
1644808270000|2022-02-14 03:11:10|31453.7|31394.2|31452.9|31398.3|31455.8|31400.6|31451.4|31391.2|9
1644808280000|2022-02-14 03:11:20|31453.3|31398.4|31451.1|31397.4|31455.4|31398.4|31451|31392.5|9
1644808290000|2022-02-14 03:11:30|31455.5|31392.3|31451.1|31398.2|31455.5|31400.1|31450.1|31392.3|14
1644808300000|2022-02-14 03:11:40|31452.4|31397|31451.4|31401.4|31452.9|31401.4|31449.7|31396.7|15
1644808310000|2022-02-14 03:11:50|31451.6|31399.3|31446.7|31396.7|31455.3|31399.5|31446.7|31393.7|11
1644808320000|2022-02-14 03:12:00|31448.2|31398.2|31456|31396|31456|31403.9|31448.2|31396|21
1644808330000|2022-02-14 03:12:10|31459.7|31397|31453.7|31396.7|31463|31399.3|31451.9|31390|12
1644808340000|2022-02-14 03:12:20|31453|31397.6|31453|31398.1|31454.8|31398.1|31452.8|31395.4|10
1644808350000|2022-02-14 03:12:30|31453.1|31398.5|31453.5|31401.9|31454.2|31401.9|31452.7|31396.1|12
1644808360000|2022-02-14 03:12:40|31454.4|31400|31455.5|31393.1|31457|31400.1|31453.4|31393.1|11
1644808370000|2022-02-14 03:12:50|31454|31395.7|31454.2|31404.2|31457.6|31404.2|31454|31393.2|6
1644808380000|2022-02-14 03:13:00|31453.7|31403.7|31453.9|31398.1|31458.9|31403.7|31451.8|31393.1|23
1644808390000|2022-02-14 03:13:10|31452.3|31399.1|31456.1|31399.6|31456.1|31402.5|31451.9|31397.6|19
1644808400000|2022-02-14 03:13:20|31458.5|31398.9|31457.1|31398.9|31464|31402.6|31453.9|31393|13
1644808410000|2022-02-14 03:13:30|31455.5|31401|31455|31404.9|31457.1|31405|31454.5|31398.5|21
1644808420000|2022-02-14 03:13:40|31455.8|31403.7|31458.1|31400.2|31458.4|31403.7|31455.4|31400.2|16
1644808430000|2022-02-14 03:13:50|31458.7|31402.3|31455.8|31405.8|31460|31405.8|31455.8|31397|14
1644808440000|2022-02-14 03:14:00|31455.1|31404.9|31457.2|31400.9|31458|31404.9|31453.8|31399.2|19
1644808450000|2022-02-14 03:14:10|31457.6|31400.7|31457.8|31403.1|31457.8|31404.7|31454.3|31400.4|20
1644808460000|2022-02-14 03:14:20|31458.5|31402.6|31458.6|31402.6|31458.6|31406.6|31456|31402.5|16
1644808470000|2022-02-14 03:14:30|31458.4|31402.3|31458.8|31403.8|31458.8|31405.1|31457.6|31401.2|19
1644808480000|2022-02-14 03:14:40|31458.5|31403.7|31458.7|31400.3|31459|31404.9|31457.3|31400.3|18
1644808490000|2022-02-14 03:14:50|31457.4|31401.8|31455.6|31405.6|31458.7|31406.1|31454.9|31400.3|15
1644808500000|2022-02-14 03:15:00|31461|31399.5|31458.3|31398.8|31462.1|31404.6|31454|31395.2|19
1644808510000|2022-02-14 03:15:10|31459.1|31398.1|31455.5|31403.8|31461.1|31406.1|31455.2|31396|16
1644808520000|2022-02-14 03:15:20|31457|31403.2|31456.4|31406.2|31461.6|31406.2|31456.4|31399.6|15
1644808530000|2022-02-14 03:15:30|31456.5|31404|31457.2|31407.2|31459.3|31407.2|31455.9|31401.7|16
1644808540000|2022-02-14 03:15:40|31456.9|31406.8|31457|31405.2|31457.3|31407.3|31456.1|31405.2|11
1644808550000|2022-02-14 03:15:50|31456.1|31406.1|31459.5|31404.3|31460.4|31407.5|31456.1|31400.6|9
1644808560000|2022-02-14 03:16:00|31458.6|31405.1|31458.7|31402.5|31459.5|31406.5|31456.3|31402.5|13
1644808570000|2022-02-14 03:16:10|31458.3|31402.6|31457.5|31407.5|31461.7|31407.8|31457.5|31398.8|15
1644808580000|2022-02-14 03:16:20|31457.2|31407.2|31458.5|31403|31462.5|31407.5|31456|31400.2|22
1644808590000|2022-02-14 03:16:30|31457|31403.9|31459.5|31401.6|31459.5|31405.9|31456|31401.6|18
1644808600000|2022-02-14 03:16:40|31459.7|31401.3|31456.5|31406.5|31459.9|31407.3|31455.8|31401.2|14
1644808610000|2022-02-14 03:16:50|31459.8|31398.6|31459.4|31401.5|31460.3|31405.3|31454.9|31398.6|10
1644808620000|2022-02-14 03:17:00|31461.8|31398.9|31459.4|31405.8|31461.8|31407.1|31456.4|31398.9|19
1644808630000|2022-02-14 03:17:10|31457.4|31406.3|31459.5|31404.6|31460.6|31407.5|31457.4|31403.7|8
1644808640000|2022-02-14 03:17:20|31459.8|31404.2|31466.2|31398.1|31466.2|31408.9|31457.8|31398.1|14
1644808650000|2022-02-14 03:17:30|31462.4|31403.2|31462.9|31400.1|31464.6|31403.2|31460.8|31400|14
1644808660000|2022-02-14 03:17:40|31464|31400.5|31460.1|31406.9|31464|31409.4|31459.3|31400.2|12
1644808670000|2022-02-14 03:17:50|31460.5|31406|31457.8|31403|31460.8|31407.6|31456.7|31402.5|20
1644808680000|2022-02-14 03:18:00|31458.8|31401.8|31458.8|31402.3|31460.2|31403.5|31458|31401|14
1644808690000|2022-02-14 03:18:10|31457.8|31403.4|31459.4|31405.1|31460.5|31407.3|31457.8|31401.5|9
1644808700000|2022-02-14 03:18:20|31459.8|31403.9|31456.9|31405.1|31460.7|31405.7|31455.1|31400.6|13
1644808710000|2022-02-14 03:18:30|31458|31403.9|31457.9|31402.9|31458.1|31406.4|31456.4|31402.9|14
1644808720000|2022-02-14 03:18:40|31458.2|31402.8|31456.7|31406.7|31458.2|31407.7|31455.5|31402.8|19
1644808730000|2022-02-14 03:18:50|31459.5|31403.5|31459.6|31401.3|31459.6|31406|31455.7|31401.3|15
1644808740000|2022-02-14 03:19:00|31460.1|31400.8|31459.9|31404.2|31460.3|31407.5|31457.8|31400.7|9
1644808750000|2022-02-14 03:19:10|31459.4|31404.6|31458.1|31396|31467|31404.6|31450.5|31388|21
1644808760000|2022-02-14 03:19:20|31455.7|31398.5|31455.9|31399.3|31462.7|31401.3|31454.1|31389.8|18
1644808770000|2022-02-14 03:19:30|31454.9|31400.6|31455.2|31400.3|31456.6|31402.7|31453.1|31397.3|19
1644808780000|2022-02-14 03:19:40|31455.4|31400.6|31461.7|31391.7|31462.7|31400.7|31454.7|31390.7|17
1644808790000|2022-02-14 03:19:50|31460.3|31393.3|31462.4|31393.9|31464.5|31402.4|31455.9|31392.4|16
1644808800000|2022-02-14 03:20:00|31459.2|31398.8|31458.5|31401.6|31461.6|31401.7|31457.4|31396.5|16
1644808810000|2022-02-14 03:20:10|31460|31400|31458.2|31401.7|31461.2|31403.6|31456.4|31398.8|14
1644808820000|2022-02-14 03:20:20|31459|31400.6|31457|31403.2|31460.9|31403.8|31457|31399.7|16
1644808830000|2022-02-14 03:20:30|31456.1|31404.5|31461.3|31398.6|31461.3|31404.8|31455.6|31398.6|14
1644808840000|2022-02-14 03:20:40|31461.7|31398.3|31462.2|31396.8|31462.9|31399.3|31459.8|31396|12
1644808850000|2022-02-14 03:20:50|31462.9|31396|31463.2|31397.3|31463.2|31401.1|31459.9|31396|12
1644808860000|2022-02-14 03:21:00|31468.5|31389.9|31463.2|31394.6|31468.5|31396.6|31462.1|31389.9|14
1644808870000|2022-02-14 03:21:10|31464.4|31393.5|31456.9|31402.5|31464.6|31402.5|31456.9|31393.5|13
1644808880000|2022-02-14 03:21:20|31461.2|31396.4|31460.3|31396.8|31461.9|31397.5|31459.5|31395.1|8
1644808890000|2022-02-14 03:21:30|31459.4|31397.8|31462.6|31394.6|31462.6|31404|31457.4|31394.6|12
1644808900000|2022-02-14 03:21:40|31462.1|31395.2|31466.1|31390.2|31466.1|31395.6|31462.1|31388.8|10
1644808910000|2022-02-14 03:21:50|31466|31388.8|31462.3|31395.6|31466|31400.6|31460.8|31388.8|11
1644808920000|2022-02-14 03:22:00|31464.7|31392.5|31457.1|31394.8|31464.7|31404.7|31451.3|31388.2|11
1644808930000|2022-02-14 03:22:10|31456.3|31395.3|31457.6|31395.4|31459.3|31402.8|31452.8|31393.4|12
1644808940000|2022-02-14 03:22:20|31460.4|31392.6|31458.9|31397.4|31460.4|31400|31457|31392.6|14
1644808950000|2022-02-14 03:22:30|31458.6|31398|31456.7|31402.3|31462.5|31402.3|31456.7|31392.6|20
1644808960000|2022-02-14 03:22:40|31458.2|31400|31459.6|31397.6|31463.7|31404.8|31457|31394|24
1644808970000|2022-02-14 03:22:50|31460.8|31395.8|31460|31396.2|31462|31401.3|31456.6|31393.5|11
1644808980000|2022-02-14 03:23:00|31461.6|31393.8|31458.7|31398.4|31461.6|31398.4|31458.7|31393.8|8
1644808990000|2022-02-14 03:23:10|31459|31404.1|31468|31382|31468|31404.6|31454.6|31380|13
1644809000000|2022-02-14 03:23:20|31460.2|31393.4|31462|31389.1|31465.8|31393.4|31460.2|31385.2|12
1644809010000|2022-02-14 03:23:30|31463|31387.5|31455.4|31398|31463.6|31398|31454.5|31386.4|15
1644809020000|2022-02-14 03:23:40|31454.1|31400.1|31459.8|31390.3|31462.7|31400.1|31454.1|31385.4|8
1644809030000|2022-02-14 03:23:50|31464.3|31382.8|31455.8|31396.5|31464.3|31397.6|31455.8|31382.8|10
1644809040000|2022-02-14 03:24:00|31455.4|31397.6|31458.5|31391.5|31458.7|31397.9|31455.3|31391.1|12
1644809050000|2022-02-14 03:24:10|31456|31395.5|31452.1|31396.1|31457.1|31396.6|31452.1|31392.3|15
1644809060000|2022-02-14 03:24:20|31452.7|31395.5|31453.8|31399.5|31457.8|31399.5|31452.7|31391.5|14
1644809070000|2022-02-14 03:24:30|31453.9|31399.1|31455.3|31396.9|31457.1|31399.1|31453.9|31394.2|10
1644809080000|2022-02-14 03:24:40|31454.7|31398|31456.4|31392.4|31460.4|31399.3|31452|31387|17
1644809090000|2022-02-14 03:24:50|31455.6|31394.4|31453.2|31393.1|31461.7|31400.7|31450.6|31384.4|15
1644809100000|2022-02-14 03:25:00|31450.5|31400.5|31455.4|31390.2|31461.8|31400.5|31450.5|31380.4|17
1644809110000|2022-02-14 03:25:10|31456|31390.8|31456.7|31388.5|31457.7|31390.8|31456|31387.1|12
1644809120000|2022-02-14 03:25:20|31456.2|31389.4|31451.6|31397.4|31457.3|31397.4|31451.6|31387.7|12
1644809130000|2022-02-14 03:25:30|31450.3|31398.6|31464|31382.5|31464|31399.8|31450.3|31382.5|15
1644809140000|2022-02-14 03:25:40|31459|31388.6|31457|31393.1|31463.2|31401.9|31451.3|31383.4|15
1644809150000|2022-02-14 03:25:50|31457.6|31392.4|31453.4|31398.4|31457.9|31398.4|31453.4|31391.9|5
1644809160000|2022-02-14 03:26:00|31457.6|31392.4|31453.5|31397.8|31457.6|31397.9|31453|31392.4|10
1644809170000|2022-02-14 03:26:10|31453.1|31399.5|31459.9|31384.4|31459.9|31399.5|31452.3|31384.4|8
1644809180000|2022-02-14 03:26:20|31461.6|31381.8|31456.8|31389.7|31461.6|31389.7|31456.8|31381.8|6
1644809190000|2022-02-14 03:26:30|31455.5|31391.6|31451.7|31401.7|31455.5|31402.3|31449.6|31391.6|8
1644809200000|2022-02-14 03:26:40|31451.4|31401.4|31452.8|31395.5|31453.3|31401.5|31451.3|31393.9|15
1644809210000|2022-02-14 03:26:50|31452.4|31396|31452.3|31400.7|31452.4|31401.8|31452.1|31396|5
1644809220000|2022-02-14 03:27:00|31452.5|31399.9|31453.2|31394.4|31456.1|31399.9|31452.4|31392.3|12
1644809230000|2022-02-14 03:27:10|31453.6|31392|31456.4|31389|31457.2|31399.6|31451.6|31388|16
1644809240000|2022-02-14 03:27:20|31456.9|31389.5|31453.2|31394.4|31457.5|31394.4|31453.2|31388.9|6
1644809250000|2022-02-14 03:27:30|31452.9|31395.3|31451.2|31395.6|31455.3|31395.6|31451.2|31389.4|4
1644809260000|2022-02-14 03:27:40|31452.6|31393.4|31454.5|31392.5|31457.4|31401.4|31450.4|31389.1|12
1644809270000|2022-02-14 03:27:50|31454|31392.9|31454.4|31393.1|31455.8|31393.5|31453.9|31389.8|10
1644809280000|2022-02-14 03:28:00|31457.6|31389|31455|31397|31459.5|31397|31455|31384.7|11
1644809290000|2022-02-14 03:28:10|31457.3|31389.7|31455.1|31397.4|31458.2|31403.2|31450.2|31388.9|23
1644809300000|2022-02-14 03:28:20|31454.8|31398.4|31455.9|31395.4|31457.8|31400.3|31453.6|31392.4|16
1644809310000|2022-02-14 03:28:30|31456.3|31395.1|31455.6|31405.5|31457.7|31406|31454.9|31392.5|16
1644809320000|2022-02-14 03:28:40|31455.9|31405.6|31454.4|31403.2|31456.1|31405.6|31454.4|31403.2|9
1644809330000|2022-02-14 03:28:50|31454.2|31404.2|31455.6|31405.6|31458.6|31407.6|31454.2|31404.2|15
1644809340000|2022-02-14 03:29:00|31455.7|31405.7|31456.5|31402.8|31458.7|31405.9|31454.6|31402.8|12
1644809350000|2022-02-14 03:29:10|31457.4|31403.3|31456|31405.8|31459.3|31407.3|31454.2|31402.6|20
1644809360000|2022-02-14 03:29:20|31455.6|31406|31458|31405.4|31458.7|31406.8|31454.5|31404.5|15
1644809370000|2022-02-14 03:29:30|31458.1|31405.7|31459.1|31402.4|31461.8|31405.7|31455.5|31395.8|9
1644809380000|2022-02-14 03:29:40|31457.9|31401.6|31459|31403.6|31461.1|31404.8|31457.4|31401.6|12
1644809390000|2022-02-14 03:29:50|31458.9|31403.5|31458.1|31408.1|31461.2|31408.1|31458.1|31402.1|8
1644809400000|2022-02-14 03:30:00|31457.1|31407.1|31460.9|31410.3|31465.4|31410.3|31456.7|31405.8|23
1644809410000|2022-02-14 03:30:10|31458.2|31408.2|31460.1|31405.8|31460.2|31409|31455.9|31404.5|16
1644809420000|2022-02-14 03:30:20|31459|31406.3|31459.7|31408.7|31460.6|31410.2|31456.1|31404.8|19
1644809430000|2022-02-14 03:30:30|31458.7|31408.6|31460.4|31409.4|31461.5|31409.4|31457.1|31407.1|19
1644809440000|2022-02-14 03:30:40|31461.1|31409.7|31460.2|31409.6|31462|31410.3|31460.2|31407.7|7
1644809450000|2022-02-14 03:30:50|31460.6|31408.8|31460.3|31410.3|31467.2|31411.7|31457.2|31406.4|15
1644809460000|2022-02-14 03:31:00|31463.2|31411.6|31461.2|31410.9|31465.4|31411.6|31460.7|31408.8|19
1644809470000|2022-02-14 03:31:10|31462.7|31410|31461.6|31411.5|31465|31411.6|31461.6|31409.1|15
1644809480000|2022-02-14 03:31:20|31462.2|31411.2|31463.1|31413.1|31464|31413.1|31462.1|31410.3|13
1644809490000|2022-02-14 03:31:30|31462.9|31412.9|31463.4|31412.8|31466.9|31413.1|31461.7|31410.6|20
1644809500000|2022-02-14 03:31:40|31463.2|31412.3|31466.5|31406.2|31468.5|31413.6|31463.2|31403.1|20
1644809510000|2022-02-14 03:31:50|31465.6|31406.1|31462.1|31411.9|31467.9|31412.6|31461.4|31406.1|17
1644809520000|2022-02-14 03:32:00|31461.9|31411.5|31463.2|31411.7|31463.8|31413.1|31461.2|31411|15
1644809530000|2022-02-14 03:32:10|31461.7|31411.4|31464.1|31410.9|31464.1|31411.9|31461.3|31410.9|14
1644809540000|2022-02-14 03:32:20|31464.4|31411.7|31465|31410.3|31465|31412.3|31461.4|31410.3|10
1644809550000|2022-02-14 03:32:30|31464.4|31410.1|31465.8|31409.5|31466.4|31410.8|31463|31409.4|11
1644809560000|2022-02-14 03:32:40|31464.8|31407.5|31463.2|31410.2|31464.8|31411.7|31461.2|31407.5|12
1644809570000|2022-02-14 03:32:50|31461.7|31410.3|31463.2|31410.1|31465.2|31411.5|31461.2|31409.1|19
1644809580000|2022-02-14 03:33:00|31464.9|31410.2|31465.4|31409.8|31465.8|31410.2|31463|31409.1|10
1644809590000|2022-02-14 03:33:10|31463.7|31409.2|31463.5|31406|31464|31412.1|31460.8|31405|13
1644809600000|2022-02-14 03:33:20|31463.8|31405.3|31464.4|31406.4|31471|31407.1|31463.8|31404.5|13
1644809610000|2022-02-14 03:33:30|31467.3|31406.3|31463.3|31410.4|31468.4|31410.9|31460.9|31406.1|13
1644809620000|2022-02-14 03:33:40|31463.8|31409.6|31465.3|31410|31466.3|31412.5|31462.5|31408.8|14
1644809630000|2022-02-14 03:33:50|31463.3|31409.7|31464.8|31409.7|31465|31410|31462.4|31408.8|13
1644809640000|2022-02-14 03:34:00|31464.3|31408.9|31465.2|31410.6|31465.7|31412.3|31463.2|31406.7|13
1644809650000|2022-02-14 03:34:10|31465.8|31410.8|31461.4|31411.4|31466.3|31411.4|31460.8|31409|17
1644809660000|2022-02-14 03:34:20|31463.2|31410.8|31475|31408.3|31475|31412.2|31462|31408.3|18
1644809670000|2022-02-14 03:34:30|31468.1|31406.5|31467.6|31407.6|31472.3|31409.4|31465.1|31406.5|14
1644809680000|2022-02-14 03:34:40|31468.8|31407.7|31462.2|31412.2|31469.8|31412.7|31460.8|31407.6|14
1644809690000|2022-02-14 03:34:50|31462.7|31412.7|31463.2|31408.4|31466.9|31412.8|31461.1|31401.6|17
1644809700000|2022-02-14 03:35:00|31462.7|31407|31464.5|31406.2|31465.1|31407|31462|31405.7|10
1644809710000|2022-02-14 03:35:10|31463.7|31405.9|31461.9|31410|31467.6|31410|31460.3|31405.9|13
1644809720000|2022-02-14 03:35:20|31463.7|31408.7|31464.8|31410.7|31464.8|31410.9|31461.4|31408|9
1644809730000|2022-02-14 03:35:30|31465.4|31410.1|31458.8|31408.7|31466.1|31412.7|31458.8|31408.1|21
1644809740000|2022-02-14 03:35:40|31460.3|31408.5|31458.7|31408.7|31462.4|31410.2|31458.6|31407.5|16
1644809750000|2022-02-14 03:35:50|31461.2|31409.4|31460.5|31406.5|31461.6|31409.9|31459.2|31406.5|14
1644809760000|2022-02-14 03:36:00|31460.4|31407.2|31460.4|31409.6|31461.5|31410.2|31458.9|31406.2|12
1644809770000|2022-02-14 03:36:10|31461.3|31408|31463.6|31409.1|31463.9|31410.6|31460|31407.1|14
1644809780000|2022-02-14 03:36:20|31464.5|31408.7|31463.6|31407.2|31464.6|31408.7|31461.4|31407.2|9
1644809790000|2022-02-14 03:36:30|31462.5|31407.1|31462|31408.2|31463.1|31409.6|31460.1|31407|14
1644809800000|2022-02-14 03:36:40|31461.9|31407.3|31461.8|31404.2|31462.4|31407.6|31459.5|31404.2|11
1644809810000|2022-02-14 03:36:50|31467.1|31405.4|31463.7|31404.5|31467.1|31405.4|31463.7|31404.3|9
1644809820000|2022-02-14 03:37:00|31463.6|31405.5|31466.3|31404.7|31466.3|31409|31459.6|31404.7|11
1644809830000|2022-02-14 03:37:10|31461.8|31404.2|31464.8|31406.5|31474|31416|31460.3|31403.3|15
1644809840000|2022-02-14 03:37:20|31465.8|31405.9|31465.4|31408.1|31469|31408.1|31463.3|31405.9|8
1644809850000|2022-02-14 03:37:30|31464.3|31407.2|31462.9|31412.9|31467.1|31412.9|31462.4|31407.2|9
1644809860000|2022-02-14 03:37:40|31461.5|31411.5|31467.5|31405.6|31467.9|31413.1|31461.5|31405.1|16
1644809870000|2022-02-14 03:37:50|31467.1|31406|31464.4|31410.4|31467.1|31410.4|31464.4|31406|11
1644809880000|2022-02-14 03:38:00|31463.6|31413|31461.5|31411.5|31464.9|31413.1|31461.3|31411.3|14
1644809890000|2022-02-14 03:38:10|31463.1|31412.6|31464.2|31409.9|31464.8|31412.6|31461.8|31409.9|15
1644809900000|2022-02-14 03:38:20|31463.8|31412.1|31463.1|31409.9|31467.4|31412.7|31456.6|31400.1|28
1644809910000|2022-02-14 03:38:30|31463.7|31408.5|31460.1|31407.5|31464.8|31409.1|31458.6|31407|18
1644809920000|2022-02-14 03:38:40|31458.7|31408.1|31461.3|31405.4|31469|31408.8|31455.9|31399.7|19
1644809930000|2022-02-14 03:38:50|31456.9|31406.9|31457.3|31407|31462.7|31408.3|31456.9|31405.2|18
1644809940000|2022-02-14 03:39:00|31457.4|31407.4|31457.3|31407.3|31459.6|31408.1|31457.3|31406|20
1644809950000|2022-02-14 03:39:10|31458.1|31408.1|31458.4|31405.9|31459|31408.1|31455.6|31397.5|15
1644809960000|2022-02-14 03:39:20|31459.8|31404.4|31461.1|31405.5|31462.8|31406.9|31454.9|31404.2|19
1644809970000|2022-02-14 03:39:30|31458.3|31405.1|31455.9|31405|31459.2|31406.6|31455.3|31403.9|16
1644809980000|2022-02-14 03:39:40|31459.4|31405.5|31459.6|31404.1|31460.4|31407.3|31457.2|31404|17
1644809990000|2022-02-14 03:39:50|31460.1|31404.8|31456.9|31406.9|31461.3|31406.9|31456.9|31404.1|9
1644810000000|2022-02-14 03:40:00|31458.1|31407.2|31457.1|31407.1|31458.4|31407.6|31456.9|31405.4|10
1644810010000|2022-02-14 03:40:10|31458|31407.5|31462|31403.4|31464.7|31408.3|31457.9|31403.4|16
1644810020000|2022-02-14 03:40:20|31460.2|31404.4|31463.1|31403.2|31465.6|31404.4|31459.1|31402.1|14
1644810030000|2022-02-14 03:40:30|31464.6|31404.5|31461.1|31407.9|31464.6|31408.5|31458.4|31403.7|14
1644810040000|2022-02-14 03:40:40|31461.2|31408.1|31463.2|31403.1|31465|31410.5|31458.8|31401.5|21
1644810050000|2022-02-14 03:40:50|31462.6|31404.2|31459.9|31401.1|31462.8|31405.9|31459.3|31400.1|15
1644810060000|2022-02-14 03:41:00|31461.3|31401|31454.5|31404.5|31464.7|31407.4|31454.5|31396|19
1644810070000|2022-02-14 03:41:10|31455.7|31404.4|31455.7|31405.4|31458.4|31406.1|31454.8|31402.9|17
1644810080000|2022-02-14 03:41:20|31454.9|31404.9|31456.4|31406.4|31459.3|31406.5|31454.9|31404.9|12
1644810090000|2022-02-14 03:41:30|31456.6|31399.2|31461.1|31396.8|31461.1|31402.8|31456.6|31394.3|18
1644810100000|2022-02-14 03:41:40|31461.6|31394.5|31457.7|31400|31464.3|31403.8|31455.2|31390.4|11
1644810110000|2022-02-14 03:41:50|31460.5|31395.2|31457.2|31402.1|31461.5|31408.8|31456.8|31395.2|19
1644810120000|2022-02-14 03:42:00|31458.6|31399.7|31461|31406|31461.3|31409.1|31457.7|31399.2|13
1644810130000|2022-02-14 03:42:10|31462.1|31406.8|31460.7|31405.9|31462.1|31407.1|31460.7|31394.4|16
1644810140000|2022-02-14 03:42:20|31460.9|31408.1|31462.9|31393.5|31463.9|31408.1|31459.7|31393.3|10
1644810150000|2022-02-14 03:42:30|31459.3|31393.8|31459.9|31398.4|31461.5|31409.3|31459|31393.8|10
1644810160000|2022-02-14 03:42:40|31459.4|31404.6|31460.9|31405.8|31465.2|31407.9|31459.2|31391.8|20
1644810170000|2022-02-14 03:42:50|31460.1|31406.6|31460.7|31404.9|31466.7|31406.9|31457.8|31388|11
1644810180000|2022-02-14 03:43:00|31458.9|31408.9|31463.1|31406.8|31463.1|31408.9|31458.9|31395|16
1644810190000|2022-02-14 03:43:10|31458.3|31392.9|31460.1|31407.7|31461.3|31407.7|31456.9|31392.9|21
1644810200000|2022-02-14 03:43:20|31460.4|31407.9|31460.1|31396.2|31461.5|31408.5|31458.7|31396.2|15
1644810210000|2022-02-14 03:43:30|31459.1|31404.4|31461.5|31395|31462.8|31410|31455.6|31394|22
1644810220000|2022-02-14 03:43:40|31461.1|31394.5|31458.9|31398.2|31461.6|31409.6|31457.2|31393.8|19
1644810230000|2022-02-14 03:43:50|31460.7|31408.9|31458|31399.2|31461.4|31408.9|31457.6|31394.3|14
1644810240000|2022-02-14 03:44:00|31459.5|31397|31461.6|31410.3|31461.9|31410.3|31457.5|31395.4|19
1644810250000|2022-02-14 03:44:10|31462.5|31409.9|31459.1|31409.1|31462.5|31410|31458.3|31408|17
1644810260000|2022-02-14 03:44:20|31458.7|31399.3|31463.6|31404|31468.7|31409|31458.1|31382.7|12
1644810270000|2022-02-14 03:44:30|31463|31403.7|31460|31409.3|31464.9|31409.3|31457.7|31390.1|11
1644810280000|2022-02-14 03:44:40|31461.3|31409|31460.1|31410.1|31461.4|31410.6|31458.9|31408.8|16
1644810290000|2022-02-14 03:44:50|31458.7|31408.6|31461.7|31404|31468.2|31410.4|31458.7|31403.4|13
1644810300000|2022-02-14 03:45:00|31464|31403.7|31463.9|31408|31467|31410.9|31460.8|31390.1|18
1644810310000|2022-02-14 03:45:10|31464.2|31408.2|31463.8|31407.2|31464.6|31408.5|31463.4|31407.1|8
1644810320000|2022-02-14 03:45:20|31461|31409.1|31463.9|31408|31464.5|31410.1|31458.3|31393.9|18
1644810330000|2022-02-14 03:45:30|31464.5|31408.8|31460.1|31399.4|31464.5|31409.8|31460.1|31398.2|12
1644810340000|2022-02-14 03:45:40|31461.8|31396.6|31461.3|31406.5|31464|31406.5|31459.4|31390.7|21
1644810350000|2022-02-14 03:45:50|31461.7|31393.8|31457.2|31400.8|31464.2|31408.5|31457.2|31389.8|15
1644810360000|2022-02-14 03:46:00|31456.9|31403.6|31459.4|31398.9|31461.2|31403.6|31456.9|31396.1|12
1644810370000|2022-02-14 03:46:10|31460.9|31396.5|31459.3|31404.9|31463.3|31407.8|31457.8|31396.3|14
1644810380000|2022-02-14 03:46:20|31464.5|31388.5|31460.8|31405|31464.5|31407.5|31459.2|31388.5|9
1644810390000|2022-02-14 03:46:30|31460.4|31404.4|31459.7|31406.9|31464.5|31407.7|31458.2|31386.7|17
1644810400000|2022-02-14 03:46:40|31456.9|31398.5|31458.6|31404.7|31458.8|31408|31456.9|31398.5|11
1644810410000|2022-02-14 03:46:50|31457.9|31405.3|31461|31405|31462.6|31405.3|31457.9|31404.1|12
1644810420000|2022-02-14 03:47:00|31462.5|31404.1|31457.8|31394.8|31462.5|31407.2|31457.8|31394.8|12
1644810430000|2022-02-14 03:47:10|31456.9|31400|31458.3|31403.2|31460.8|31403.2|31456.9|31388.7|19
1644810440000|2022-02-14 03:47:20|31458.6|31401.7|31457.1|31403.1|31459.8|31403.1|31456.2|31392.1|13
1644810450000|2022-02-14 03:47:30|31456.8|31396.9|31458.8|31396.7|31458.8|31403.3|31454.7|31394.2|14
1644810460000|2022-02-14 03:47:40|31463.1|31388.7|31461|31391.8|31463.1|31394|31460.1|31388.7|13
1644810470000|2022-02-14 03:47:50|31460.1|31393.6|31458|31405.4|31462.7|31407|31456.3|31387.3|18
1644810480000|2022-02-14 03:48:00|31457.8|31405.7|31457.8|31403.9|31460.3|31408.1|31455|31403.6|19
1644810490000|2022-02-14 03:48:10|31462.4|31405.9|31460.1|31403.8|31463.6|31406|31455.9|31393.7|16
1644810500000|2022-02-14 03:48:20|31456.5|31391.4|31456.3|31406.3|31458.6|31406.3|31456.1|31391.4|18
1644810510000|2022-02-14 03:48:30|31456.2|31406.2|31458.6|31404.4|31459|31406.5|31455.1|31403.5|16
1644810520000|2022-02-14 03:48:40|31456.3|31405.7|31456.8|31404|31458.5|31405.7|31455.4|31395.7|20
1644810530000|2022-02-14 03:48:50|31456.4|31404.3|31455.9|31403.3|31461|31408.3|31455.9|31403.3|16
1644810540000|2022-02-14 03:49:00|31455.8|31403.6|31455|31400.6|31458.5|31405.4|31453.2|31392.3|20
1644810550000|2022-02-14 03:49:10|31455.2|31393.6|31454.1|31399.7|31458.7|31399.7|31453.5|31389.1|15
1644810560000|2022-02-14 03:49:20|31454.4|31400.1|31457.3|31394.7|31457.6|31400.4|31454.4|31394.7|7
1644810570000|2022-02-14 03:49:30|31456.1|31401.2|31456.6|31401.7|31463.8|31404.2|31453.6|31382.8|18
1644810580000|2022-02-14 03:49:40|31457.2|31402|31456.7|31388.2|31457.4|31402|31453.8|31387.1|21
1644810590000|2022-02-14 03:49:50|31455.6|31400.1|31458.2|31385.1|31460.3|31400.3|31454.8|31383|13
1644810600000|2022-02-14 03:50:00|31457.9|31398.7|31456|31398.2|31457.9|31404.5|31451.3|31386.5|23
1644810610000|2022-02-14 03:50:10|31453.6|31398.8|31452.8|31402.8|31455.5|31404.2|31451.3|31398.8|17
1644810620000|2022-02-14 03:50:20|31456.8|31403.7|31455.3|31403.1|31456.8|31404|31452.7|31401.4|12
1644810630000|2022-02-14 03:50:30|31455.1|31403.4|31448.6|31398.6|31458.4|31404.7|31448.2|31382.3|17
1644810640000|2022-02-14 03:50:40|31447.6|31397.6|31453.6|31391.5|31457|31402.2|31443.6|31391.3|29
1644810650000|2022-02-14 03:50:50|31452.3|31399.4|31458.9|31385.3|31458.9|31401.3|31445.7|31385.3|24
1644810660000|2022-02-14 03:51:00|31458.1|31386.2|31462.1|31395.2|31462.1|31396.7|31455.1|31379.3|13
1644810670000|2022-02-14 03:51:10|31459|31379.3|31455.1|31401.6|31459|31403.5|31452.5|31379.3|17
1644810680000|2022-02-14 03:51:20|31455.8|31402.7|31465|31381.5|31470|31402.7|31449.1|31377|14
1644810690000|2022-02-14 03:51:30|31463.3|31383|31455.5|31393.8|31463.3|31403|31454|31383|12
1644810700000|2022-02-14 03:51:40|31454.9|31394.3|31455|31394.3|31456.9|31394.8|31454.3|31392.1|8
1644810710000|2022-02-14 03:51:50|31455.4|31394.2|31460.8|31387.7|31460.8|31396|31453.3|31387.7|11
1644810720000|2022-02-14 03:52:00|31458.8|31389.7|31452.2|31402.2|31459.8|31402.2|31452.2|31388.4|18
1644810730000|2022-02-14 03:52:10|31462.2|31386.7|31454.4|31394.2|31469|31395.1|31454.1|31379|12
1644810740000|2022-02-14 03:52:20|31454.2|31394.5|31460.9|31388.3|31463.2|31394.5|31454.2|31385.9|8
1644810750000|2022-02-14 03:52:30|31461.3|31386.9|31457.9|31397.8|31462.5|31397.8|31457.9|31386.9|8
1644810760000|2022-02-14 03:52:40|31458.3|31397.1|31457.6|31391.7|31459.6|31398.1|31456.2|31390.1|8
1644810770000|2022-02-14 03:52:50|31464.4|31385.3|31455.6|31405.6|31465.2|31405.6|31455.6|31384.6|5
1644810780000|2022-02-14 03:53:00|31461.9|31392.9|31460.3|31392.9|31471|31399.4|31455.1|31381|16
1644810790000|2022-02-14 03:53:10|31458.5|31394.9|31455.9|31395.5|31458.5|31398.3|31454.4|31392.8|19
1644810800000|2022-02-14 03:53:20|31459.7|31391.5|31454.1|31400.2|31459.7|31400.9|31454.1|31391.5|9
1644810810000|2022-02-14 03:53:30|31454.3|31400.4|31456.1|31394.4|31457.3|31400.4|31453.5|31394.4|15
1644810820000|2022-02-14 03:53:40|31456.4|31394.3|31459.7|31386.5|31465.5|31394.3|31456|31380.5|6
1644810830000|2022-02-14 03:53:50|31458.7|31387.5|31455.8|31391.1|31460.8|31393|31454.2|31385.3|7
1644810840000|2022-02-14 03:54:00|31455.2|31391.9|31456.7|31392.4|31459.2|31398.2|31453.5|31387.5|14
1644810850000|2022-02-14 03:54:10|31455.5|31394.5|31452.9|31394.5|31459.3|31394.5|31452.9|31390.2|9
1644810860000|2022-02-14 03:54:20|31453.1|31394.3|31455.5|31395.6|31457.4|31398.6|31452.7|31390.1|11
1644810870000|2022-02-14 03:54:30|31457.5|31393.1|31459.3|31391.3|31459.3|31395|31454.8|31391.3|10
1644810880000|2022-02-14 03:54:40|31456.9|31393.6|31453.1|31397.5|31460.2|31397.5|31453.1|31388|17
1644810890000|2022-02-14 03:54:50|31453|31392.1|31457.9|31388.8|31459.1|31394.6|31453|31388.7|7
1644810900000|2022-02-14 03:55:00|31457.1|31389.8|31461.2|31391.3|31461.2|31400.2|31452.4|31389.8|16
1644810910000|2022-02-14 03:55:10|31458.6|31393.6|31460.9|31389.4|31460.9|31393.9|31456.6|31389.4|6
1644810920000|2022-02-14 03:55:20|31460.2|31389.9|31460.7|31392.4|31461.2|31396.4|31458.9|31389|12
1644810930000|2022-02-14 03:55:30|31461.1|31392.1|31460|31390.5|31461.5|31397.3|31454.6|31390.5|14
1644810940000|2022-02-14 03:55:40|31460.8|31389.7|31466.4|31385|31466.4|31401|31456.6|31385|10
1644810950000|2022-02-14 03:55:50|31460.7|31391.1|31463.8|31388.2|31468.3|31392.4|31458.4|31383.3|9
1644810960000|2022-02-14 03:56:00|31460.8|31391.5|31456.6|31402.9|31462.7|31402.9|31456.6|31389.4|10
1644810970000|2022-02-14 03:56:10|31461.1|31395.6|31456.7|31398.6|31461.1|31399.5|31456.7|31394.8|17
1644810980000|2022-02-14 03:56:20|31457.9|31397.4|31461.5|31397.2|31462.5|31397.4|31457.9|31390.7|10
1644810990000|2022-02-14 03:56:30|31460.2|31397.4|31461.5|31393.4|31465.1|31397.4|31460.2|31390.4|10
1644811000000|2022-02-14 03:56:40|31462.3|31392.7|31460|31397.7|31462.7|31397.7|31460|31392.5|9
1644811010000|2022-02-14 03:56:50|31461.5|31395.3|31460.9|31395.1|31463.3|31399.2|31458.2|31392.2|9
1644811020000|2022-02-14 03:57:00|31463.3|31392.2|31461.7|31399|31465|31399.1|31460.9|31387.6|12
1644811030000|2022-02-14 03:57:10|31461.9|31399.2|31459.6|31401.1|31463.7|31401.1|31459.6|31396.3|14
1644811040000|2022-02-14 03:57:20|31458|31401.7|31460.2|31401.2|31462.1|31403.8|31455.4|31396.4|17
1644811050000|2022-02-14 03:57:30|31459.6|31402.6|31468.2|31383.1|31468.2|31404.4|31454.4|31383.1|21
1644811060000|2022-02-14 03:57:40|31471|31380|31460.7|31394.8|31471|31400.9|31455.4|31380|14
1644811070000|2022-02-14 03:57:50|31460.1|31395.4|31457|31403.9|31462.1|31403.9|31457|31393.6|12
1644811080000|2022-02-14 03:58:00|31460.7|31399.3|31459.3|31396.4|31461.3|31402.3|31456.3|31396.4|15
1644811090000|2022-02-14 03:58:10|31459.7|31396.3|31458.4|31408.4|31459.8|31408.4|31455.2|31395|12
1644811100000|2022-02-14 03:58:20|31454.9|31404.9|31461|31389.5|31463.6|31404.9|31454.7|31387.7|17
1644811110000|2022-02-14 03:58:30|31461.6|31388.9|31457.8|31394.3|31461.6|31400|31454.7|31388.9|22
1644811120000|2022-02-14 03:58:40|31458.2|31394.1|31457.1|31395.9|31458.2|31397.9|31454.1|31394.1|14
1644811130000|2022-02-14 03:58:50|31456|31397.6|31456.3|31395.9|31458.5|31397.6|31455.3|31392.6|13
1644811140000|2022-02-14 03:59:00|31455.7|31396.4|31459.2|31395.2|31459.2|31400.8|31455|31395.2|10
1644811150000|2022-02-14 03:59:10|31457.1|31396.8|31455.2|31395.1|31463|31396.8|31454.7|31387.1|18
1644811160000|2022-02-14 03:59:20|31454.6|31395.6|31459.4|31391|31459.6|31395.6|31454.6|31390.9|9
1644811170000|2022-02-14 03:59:30|31458.4|31392.1|31458.3|31393.9|31461.5|31396.5|31456.3|31390.9|10
1644811180000|2022-02-14 03:59:40|31457.9|31395|31458.6|31391.5|31460.1|31395|31457.9|31391.5|10
1644811190000|2022-02-14 03:59:50|31460.5|31389.6|31461|31389.1|31461.9|31391.9|31458.5|31388.9|12
1644811200000|2022-02-14 04:00:00|31455.5|31396.5|31464.5|31385.4|31467.2|31399.5|31454.6|31382.9|21
1644811210000|2022-02-14 04:00:10|31460.6|31389.3|31461.5|31388.8|31465.3|31391|31458.4|31384.7|16
1644811220000|2022-02-14 04:00:20|31460.8|31389.5|31465.4|31384.8|31466.2|31402.2|31453.3|31384.8|21
1644811230000|2022-02-14 04:00:30|31466.2|31385.5|31459.6|31391.1|31466.2|31398.2|31453.1|31385.5|18
1644811240000|2022-02-14 04:00:40|31456.5|31394|31460.3|31390.5|31460.3|31397.5|31455.8|31390.5|12
1644811250000|2022-02-14 04:00:50|31458.2|31393.7|31456.7|31395.9|31460.7|31395.9|31456.7|31392.1|9
1644811260000|2022-02-14 04:01:00|31459.4|31391.7|31457|31394.5|31460.5|31401.9|31451.9|31390.2|17
1644811270000|2022-02-14 04:01:10|31456|31395.7|31457.8|31392.5|31460|31395.7|31456|31390.1|11
1644811280000|2022-02-14 04:01:20|31459.8|31390.2|31456.6|31392.7|31460.3|31393|31456.3|31388.6|10
1644811290000|2022-02-14 04:01:30|31457.1|31392.1|31461.2|31389|31461.2|31395.8|31456.7|31389|12
1644811300000|2022-02-14 04:01:40|31462.7|31388.8|31457.9|31392.3|31462.7|31396.3|31454.3|31387.7|13
1644811310000|2022-02-14 04:01:50|31455|31398.5|31464.6|31384.8|31464.6|31398.9|31454.1|31384.8|11
1644811320000|2022-02-14 04:02:00|31457.2|31392.8|31460.6|31389.4|31463.8|31392.8|31457.2|31385.9|14
1644811330000|2022-02-14 04:02:10|31460|31390.4|31457.4|31393.6|31460.3|31399.5|31453.3|31390.4|16
1644811340000|2022-02-14 04:02:20|31457.1|31395.7|31457.6|31392.8|31459|31397.4|31452.5|31391.5|20
1644811350000|2022-02-14 04:02:30|31458|31392.4|31456.4|31394.4|31458.9|31396|31454.3|31391.6|15
1644811360000|2022-02-14 04:02:40|31454.5|31396.6|31458.2|31396.7|31458.6|31400.5|31454.5|31393.3|11
1644811370000|2022-02-14 04:02:50|31456.7|31398.9|31458|31395.5|31469.2|31406.3|31456.3|31384.1|19
1644811380000|2022-02-14 04:03:00|31457.7|31395.9|31459.3|31392.1|31460.5|31396.9|31456.3|31390.9|20
1644811390000|2022-02-14 04:03:10|31456.5|31400.5|31456.3|31397.9|31459.3|31400.5|31455.6|31396.7|14
1644811400000|2022-02-14 04:03:20|31460|31392.5|31461.5|31391.4|31461.5|31398.5|31455.6|31391.4|13
1644811410000|2022-02-14 04:03:30|31459.5|31399.6|31457.1|31396.3|31462.4|31399.7|31453.9|31391.1|14
1644811420000|2022-02-14 04:03:40|31461.3|31391.9|31457.1|31396|31461.3|31397.5|31456.1|31391.9|14
1644811430000|2022-02-14 04:03:50|31456.7|31395.7|31455.7|31396.7|31458.3|31397.6|31455|31393.5|12
1644811440000|2022-02-14 04:04:00|31456.8|31395.3|31458.5|31395.4|31459.9|31399.3|31456.8|31394.6|18
1644811450000|2022-02-14 04:04:10|31458.9|31395.2|31453.9|31396.9|31459.1|31397.4|31453.9|31394.8|13
1644811460000|2022-02-14 04:04:20|31455.5|31405.5|31462.2|31391|31463.1|31405.5|31455.2|31390.3|12
1644811470000|2022-02-14 04:04:30|31462.6|31390.7|31459.9|31388.7|31462.6|31392.9|31458.7|31387.4|14
1644811480000|2022-02-14 04:04:40|31457.5|31391.6|31458.6|31392.3|31459.7|31395.1|31456.8|31389.5|17
1644811490000|2022-02-14 04:04:50|31457.3|31393.9|31457.2|31393|31457.6|31396.4|31454.2|31391.5|17
1644811500000|2022-02-14 04:05:00|31457.4|31392.9|31457.3|31391.5|31457.6|31395.2|31455.1|31391.5|18
1644811510000|2022-02-14 04:05:10|31454.6|31394.1|31457.4|31391.3|31459.9|31396|31452.8|31390.1|18
1644811520000|2022-02-14 04:05:20|31460.3|31388.4|31459.6|31386.6|31460.4|31393.6|31455.1|31386.6|22
1644811530000|2022-02-14 04:05:30|31461.2|31385|31455.1|31397|31462.6|31399.4|31452.9|31383.6|21
1644811540000|2022-02-14 04:05:40|31454|31399.4|31457.2|31394.7|31458|31399.6|31453.7|31394.3|24
1644811550000|2022-02-14 04:05:50|31457.6|31394.2|31455|31398.1|31458.7|31399.1|31453.4|31392.9|16
1644811560000|2022-02-14 04:06:00|31456.4|31396.1|31464.6|31383.5|31466.5|31397.4|31454.9|31381.6|9
1644811570000|2022-02-14 04:06:10|31465.5|31382.6|31460|31389.4|31465.5|31394.8|31455.8|31382.6|7
1644811580000|2022-02-14 04:06:20|31460.5|31389.9|31458.2|31394.5|31461.5|31396.5|31457.3|31388.2|9
1644811590000|2022-02-14 04:06:30|31456.7|31396|31455.5|31393.3|31459.5|31397.6|31452.8|31391.5|18
1644811600000|2022-02-14 04:06:40|31456.8|31391.7|31456.5|31394.7|31457.5|31396.9|31454.4|31390.8|16
1644811610000|2022-02-14 04:06:50|31454.5|31397.2|31457.2|31392.6|31457.2|31397.2|31454.5|31392.6|9
1644811620000|2022-02-14 04:07:00|31457.5|31392.3|31454.1|31402.2|31459.1|31406.2|31454.1|31391.3|15
1644811630000|2022-02-14 04:07:10|31453.9|31401.7|31459.8|31402.9|31460.9|31405.8|31453.9|31394|17
1644811640000|2022-02-14 04:07:20|31457.2|31401.5|31458.4|31401.8|31461.9|31403.3|31454.5|31390.5|12
1644811650000|2022-02-14 04:07:30|31456.6|31402.2|31457.4|31398.4|31459.5|31405.8|31453|31393.1|18
1644811660000|2022-02-14 04:07:40|31456.8|31399.1|31461.1|31395|31463.9|31407.8|31455.2|31394.5|17
1644811670000|2022-02-14 04:07:50|31463.4|31392.5|31467.1|31400.7|31467.1|31400.8|31459.1|31391.7|19
1644811680000|2022-02-14 04:08:00|31463|31402.3|31459.2|31406.9|31467.1|31409|31459.2|31401.5|8
1644811690000|2022-02-14 04:08:10|31463.9|31395.1|31461.6|31399.2|31464.7|31405.3|31461.6|31395.1|8
1644811700000|2022-02-14 04:08:20|31463.7|31396|31464.1|31392.6|31465.6|31403.9|31453.9|31389.2|11
1644811710000|2022-02-14 04:08:30|31461.5|31397.6|31460.8|31394.5|31470.2|31397.6|31460.8|31384.5|9
1644811720000|2022-02-14 04:08:40|31459.6|31395.2|31464.3|31390.9|31465.1|31396.7|31458.2|31389.8|8
1644811730000|2022-02-14 04:08:50|31463.4|31391.7|31459.4|31406.8|31463.4|31408.8|31457.2|31391.7|15
1644811740000|2022-02-14 04:09:00|31460.1|31407|31460|31405.8|31461.1|31407.3|31459.5|31405.1|8
1644811750000|2022-02-14 04:09:10|31458.5|31405.7|31462.7|31409|31466.8|31412.3|31455.3|31399.2|15
1644811760000|2022-02-14 04:09:20|31464.8|31402.3|31457|31400|31464.8|31405.3|31454.6|31400|9
1644811770000|2022-02-14 04:09:30|31458|31399.6|31457.3|31399.5|31463.2|31406.9|31456.9|31389|17
1644811780000|2022-02-14 04:09:40|31457.6|31399.1|31462.8|31396.1|31462.8|31407.3|31457.6|31396.1|13
1644811790000|2022-02-14 04:09:50|31461.9|31396.5|31461|31408.2|31461.9|31409.2|31456.1|31396.5|17
1644811800000|2022-02-14 04:10:00|31459.7|31407.7|31458.7|31401.3|31460.8|31409.4|31458.5|31400.2|14
1644811810000|2022-02-14 04:10:10|31457.1|31402.9|31461.7|31394.7|31462.3|31403.8|31454.6|31394.7|14
1644811820000|2022-02-14 04:10:20|31460.5|31395.5|31462.9|31394.3|31469|31405.6|31454.6|31386.3|19
1644811830000|2022-02-14 04:10:30|31459.3|31398.6|31461.7|31395.8|31463.1|31401.3|31457.6|31395|16
1644811840000|2022-02-14 04:10:40|31460.5|31397.3|31462.8|31396.7|31465.6|31402.3|31460|31393.9|10
1644811850000|2022-02-14 04:10:50|31462.4|31398|31459.6|31401.4|31466.1|31401.4|31459.6|31393.6|10
1644811860000|2022-02-14 04:11:00|31460.6|31400.1|31462.8|31397.3|31466.3|31411.6|31457.8|31394.1|20
1644811870000|2022-02-14 04:11:10|31465.3|31394.5|31462.7|31396.5|31465.3|31400.2|31461.2|31394.5|19
1644811880000|2022-02-14 04:11:20|31464.2|31394.8|31461.1|31401.7|31464.2|31404.1|31458.7|31394.8|15
1644811890000|2022-02-14 04:11:30|31459.6|31403|31463.3|31397.5|31463.3|31407.2|31459.6|31397.5|12
1644811900000|2022-02-14 04:11:40|31462.9|31407.4|31463.7|31397|31463.7|31407.4|31460.7|31397|11
1644811910000|2022-02-14 04:11:50|31461.1|31399.8|31461.7|31396.4|31462.2|31409.2|31458.5|31396.4|22
1644811920000|2022-02-14 04:12:00|31461.9|31396.2|31462.3|31405.8|31464.2|31407.1|31458.8|31393.3|15
1644811930000|2022-02-14 04:12:10|31461.1|31406.5|31464.4|31394.7|31466.1|31406.5|31460.7|31393.3|9
1644811940000|2022-02-14 04:12:20|31464.6|31407.4|31457.9|31406.2|31464.6|31407.4|31457.9|31406.2|6
1644811950000|2022-02-14 04:12:30|31458.4|31407|31463.4|31395.2|31466.7|31409.1|31455.2|31392.4|8
1644811960000|2022-02-14 04:12:40|31462.9|31406.4|31463.5|31405.8|31464.9|31407.2|31461.8|31393.8|9
1644811970000|2022-02-14 04:12:50|31464|31394.4|31465|31393.5|31466.7|31408.6|31460.7|31392.4|9
1644811980000|2022-02-14 04:13:00|31464.3|31395.3|31462.6|31407.6|31466|31407.6|31462.6|31392.8|6
1644811990000|2022-02-14 04:13:10|31461.4|31400.2|31455.3|31405.3|31461.4|31408.7|31455.3|31400.2|5
1644812000000|2022-02-14 04:13:20|31455.4|31405.4|31465.4|31390.7|31465.4|31405.8|31455.4|31390.7|3
1644812010000|2022-02-14 04:13:30|31466.6|31389.6|31458.5|31399.4|31466.6|31407.6|31458.3|31389.6|12
1644812020000|2022-02-14 04:13:40|31457.8|31399.9|31458.9|31400.6|31461.2|31405.2|31457.5|31399.1|11
1644812030000|2022-02-14 04:13:50|31459|31400.9|31459.3|31400.5|31459.5|31400.9|31458.4|31400.5|4
1644812040000|2022-02-14 04:14:00|31459.9|31400.4|31456.2|31406.2|31459.9|31406.2|31456.2|31400.4|7
1644812050000|2022-02-14 04:14:10|31455.5|31405.5|31455.3|31402|31466.9|31405.5|31455.3|31389.3|13
1644812060000|2022-02-14 04:14:20|31456.5|31400.7|31455.2|31399.1|31467.1|31410.2|31450.2|31384.6|23
1644812070000|2022-02-14 04:14:30|31454.1|31399.2|31459.4|31391.8|31461|31399.6|31453.9|31389.9|14
1644812080000|2022-02-14 04:14:40|31459|31399.5|31456.9|31403.5|31459.2|31403.5|31454.8|31391.9|13
1644812090000|2022-02-14 04:14:50|31457.4|31402.5|31458.1|31394.1|31458.8|31402.5|31456.1|31393.7|11
1644812100000|2022-02-14 04:15:00|31457.7|31403.5|31457|31402.1|31461.8|31404.1|31454|31393.3|18
1644812110000|2022-02-14 04:15:10|31457.8|31391.1|31456.3|31394.8|31459|31401.4|31454.7|31389.7|18
1644812120000|2022-02-14 04:15:20|31455.2|31395.8|31457.8|31390.7|31459.2|31395.8|31454.3|31389.7|13
1644812130000|2022-02-14 04:15:30|31458.9|31389.8|31458.8|31389.8|31458.9|31395.7|31452.9|31389.8|12
1644812140000|2022-02-14 04:15:40|31456.1|31392.4|31455|31399.4|31458.8|31399.4|31455|31389.8|7
1644812150000|2022-02-14 04:15:50|31454.7|31397.8|31459.8|31390.7|31460.1|31398|31453.3|31390.6|26
1644812160000|2022-02-14 04:16:00|31458.3|31392.3|31459.8|31394|31461.5|31400.4|31454.4|31390.6|17
1644812170000|2022-02-14 04:16:10|31462.5|31389|31454.5|31396.2|31462.5|31398.5|31452.9|31389|18
1644812180000|2022-02-14 04:16:20|31454.1|31395.9|31452.9|31396.6|31455.4|31396.6|31452.9|31394.3|11
1644812190000|2022-02-14 04:16:30|31460.7|31390.6|31457.2|31397.5|31460.7|31397.5|31457.2|31389.6|5
1644812200000|2022-02-14 04:16:40|31457.4|31396.8|31456.4|31396.9|31459.1|31401.5|31451.5|31394.3|12
1644812210000|2022-02-14 04:16:50|31454.9|31398.9|31458.2|31395.3|31458.6|31398.9|31454.9|31394.9|10
1644812220000|2022-02-14 04:17:00|31459.1|31392.9|31458.2|31396.2|31460.5|31398.3|31456.5|31391.6|12
1644812230000|2022-02-14 04:17:10|31457|31396.9|31457.3|31394.2|31459.2|31396.9|31455.4|31393.7|8
1644812240000|2022-02-14 04:17:20|31454.9|31396.7|31454.6|31401.2|31459.1|31401.8|31454.6|31391.7|7
1644812250000|2022-02-14 04:17:30|31453.7|31401.3|31455.2|31397.9|31458.3|31401.3|31453.7|31395.1|8
1644812260000|2022-02-14 04:17:40|31455.4|31397.6|31456|31396.8|31462.4|31397.6|31455.4|31389|7
1644812270000|2022-02-14 04:17:50|31454.4|31398.6|31460.5|31394|31460.5|31399.3|31454.4|31393.3|11
1644812280000|2022-02-14 04:18:00|31459|31395|31459.2|31393.7|31460.7|31396.2|31456.8|31391.7|13
1644812290000|2022-02-14 04:18:10|31458.6|31394.3|31458.3|31391.8|31459.8|31396.1|31456.8|31391.8|12
1644812300000|2022-02-14 04:18:20|31458.8|31391.4|31458.8|31396.4|31463.1|31396.5|31458.4|31387|8
1644812310000|2022-02-14 04:18:30|31458.5|31395.1|31457|31391.6|31458.5|31400.8|31450.8|31391.6|15
1644812320000|2022-02-14 04:18:40|31457.3|31391.9|31455.1|31394.6|31459.6|31396.3|31455.1|31388.8|19
1644812330000|2022-02-14 04:18:50|31455.8|31395.4|31456.4|31395|31461.4|31397|31454|31388.6|13
1644812340000|2022-02-14 04:19:00|31456.7|31394.6|31458.8|31393.9|31460.6|31397.2|31456|31390.6|14
1644812350000|2022-02-14 04:19:10|31459.5|31392.8|31455.5|31386.8|31463.6|31396.9|31452.1|31379.1|21
1644812360000|2022-02-14 04:19:20|31454.3|31388.2|31451.1|31390.6|31459.2|31392|31451|31383.6|14
1644812370000|2022-02-14 04:19:30|31452.4|31389|31454.5|31386.4|31455.8|31389|31452.4|31385.6|10
1644812380000|2022-02-14 04:19:40|31452|31389.4|31453.5|31389.8|31455.7|31393.7|31452|31386.5|19
1644812390000|2022-02-14 04:19:50|31455.1|31387.5|31453.2|31394.5|31458.3|31394.5|31452.5|31380.9|17
1644812400000|2022-02-14 04:20:00|31455.3|31389.2|31450.3|31392.3|31456.3|31396.5|31445.8|31384.1|20
1644812410000|2022-02-14 04:20:10|31451.4|31390.9|31452.6|31398.6|31454.9|31400.9|31450.4|31387.1|19
1644812420000|2022-02-14 04:20:20|31450.9|31400.2|31447.4|31394|31452|31400.8|31447.4|31391.2|26
1644812430000|2022-02-14 04:20:30|31447.8|31394.5|31455.9|31385.9|31455.9|31397.9|31446|31385.9|12
1644812440000|2022-02-14 04:20:40|31451.2|31390.5|31451.2|31389.1|31455.5|31392.3|31449.8|31386.6|15
1644812450000|2022-02-14 04:20:50|31453.7|31386.4|31451.6|31390.4|31454.6|31392.7|31451.4|31386.4|16
1644812460000|2022-02-14 04:21:00|31456.1|31385.3|31454.7|31386.9|31456.1|31390.2|31452|31385.3|7
1644812470000|2022-02-14 04:21:10|31455.3|31386.5|31452.3|31391.2|31455.3|31392.5|31452.2|31386.5|9
1644812480000|2022-02-14 04:21:20|31455.3|31386.6|31453|31388.5|31456.1|31390.9|31451.4|31385.9|10
1644812490000|2022-02-14 04:21:30|31453.5|31388.1|31457.3|31382|31457.3|31390.3|31451|31382|9
1644812500000|2022-02-14 04:21:40|31455.7|31383.6|31454.7|31385|31456.7|31391.6|31453|31382.6|14
1644812510000|2022-02-14 04:21:50|31451|31388.9|31449.5|31390.6|31456.5|31391.4|31449.5|31382.8|8
1644812520000|2022-02-14 04:22:00|31450.8|31389.5|31450.1|31393.6|31455.9|31396.2|31448.4|31384.4|10
1644812530000|2022-02-14 04:22:10|31449.6|31394.4|31450.1|31394.2|31453.3|31394.6|31449.2|31390.1|15
1644812540000|2022-02-14 04:22:20|31449.8|31395|31463|31380|31465|31397.8|31448.8|31380|14
1644812550000|2022-02-14 04:22:30|31454.1|31390|31455.1|31389.8|31461|31390.1|31454.1|31384.7|14
1644812560000|2022-02-14 04:22:40|31455.6|31388.9|31450.5|31397|31455.6|31397.5|31450.1|31388.9|9
1644812570000|2022-02-14 04:22:50|31452.8|31393.9|31453.7|31386.8|31455.5|31397.8|31447.8|31385.4|20
1644812580000|2022-02-14 04:23:00|31455.4|31385.3|31451.6|31389.1|31455.4|31391.9|31449.2|31385.3|12
1644812590000|2022-02-14 04:23:10|31454.2|31386.8|31451.6|31390.2|31454.5|31393.7|31448.6|31386.5|17
1644812600000|2022-02-14 04:23:20|31452.6|31389.3|31447.4|31392.6|31452.9|31394|31446.9|31388.2|16
1644812610000|2022-02-14 04:23:30|31450.6|31389.5|31449.7|31389.3|31450.6|31391.6|31448.2|31389|12
1644812620000|2022-02-14 04:23:40|31450.1|31389.7|31451|31389.6|31451.8|31392.7|31448.3|31389.1|12
1644812630000|2022-02-14 04:23:50|31451.5|31389.1|31451.4|31386.2|31456.2|31390.4|31450|31382.4|8
1644812640000|2022-02-14 04:24:00|31450.3|31386.8|31448.8|31391.7|31454.7|31391.7|31448.3|31383.2|13
1644812650000|2022-02-14 04:24:10|31448.9|31391.8|31441.3|31391.3|31461|31391.8|31439.9|31378|19
1644812660000|2022-02-14 04:24:20|31440.7|31385.7|31437.3|31384.9|31440.7|31386.7|31437.3|31378.8|14
1644812670000|2022-02-14 04:24:30|31439|31384.5|31440.1|31390.1|31440.4|31390.4|31436|31381.1|14
1644812680000|2022-02-14 04:24:40|31440.4|31390.4|31440.1|31386.5|31440.4|31390.4|31438.8|31386|11
1644812690000|2022-02-14 04:24:50|31440|31390|31436.4|31386|31442|31390|31436.4|31373.4|9
1644812700000|2022-02-14 04:25:00|31436.9|31383.7|31441.9|31391.9|31444.4|31394.4|31436.9|31383.7|8
1644812710000|2022-02-14 04:25:10|31443.1|31393.1|31441.4|31391.4|31443.1|31393.1|31439|31386.9|5
1644812720000|2022-02-14 04:25:20|31441.3|31391.3|31441.7|31390.5|31441.7|31391.3|31441.3|31390.5|2
1644812730000|2022-02-14 04:25:30|31445.1|31395.1|31443.2|31393.2|31445.1|31395.1|31443.2|31393.2|7
1644812740000|2022-02-14 04:25:40|31442.9|31392.9|31441.8|31391.8|31443.2|31393.2|31441.8|31391.8|7
1644812750000|2022-02-14 04:25:50|31442|31392|31443.6|31393.6|31445.4|31395.4|31442|31392|11
1644812760000|2022-02-14 04:26:00|31443|31393|31442.4|31392.4|31443.5|31393.5|31442.4|31392.4|10
1644812770000|2022-02-14 04:26:10|31444.1|31394.1|31443.9|31393.9|31446.4|31396.4|31443.9|31393.9|6
1644812780000|2022-02-14 04:26:20|31445.7|31395.7|31446.6|31395.9|31448.1|31395.9|31444.5|31394.5|4
1644812790000|2022-02-14 04:26:30|31444|31394|31440.9|31390.9|31447.2|31397.2|31440.9|31390.9|11
1644812800000|2022-02-14 04:26:40|31441|31391|31442.2|31392.2|31445.1|31394.7|31441|31391|6
1644812810000|2022-02-14 04:26:50|31442.4|31392.4|31441.8|31391.8|31444.7|31393.8|31441.8|31391.8|9
1644812820000|2022-02-14 04:27:00|31441.6|31391.6|31446.7|31387.9|31446.7|31395|31441.6|31387.9|9
1644812830000|2022-02-14 04:27:10|31449.3|31387.6|31450.6|31389.7|31450.6|31389.7|31446.1|31382.3|8
1644812840000|2022-02-14 04:27:20|31449.2|31389.6|31448.2|31389.6|31450.6|31389.6|31448|31389.6|7
1644812850000|2022-02-14 04:27:30|31446.7|31396.7|31443.4|31393.4|31446.7|31396.7|31443.4|31393.4|4
1644812860000|2022-02-14 04:27:40|31444.6|31394.6|31442.8|31392.8|31444.6|31394.6|31442.7|31392.7|8
1644812870000|2022-02-14 04:27:50|31448.1|31389.2|31443.6|31393.6|31450.4|31398.2|31443.6|31389.2|14
1644812880000|2022-02-14 04:28:00|31444.2|31394.2|31446|31389.6|31449|31398|31444.2|31389.3|6
1644812890000|2022-02-14 04:28:10|31441.4||31441.4||31441.4||31441.4||1
1644812900000|2022-02-14 04:28:20|31449.4|31389.5|31446.3|31396.3|31449.6|31396.3|31446.2|31389.5|8
1644812910000|2022-02-14 04:28:30|31446.1|31396.1|31451.9|31389.5|31454.8|31402.4|31445|31389.5|8
1644812920000|2022-02-14 04:28:40|31447.1|31391|31441.9|31391.4|31452.4|31395.1|31441.6|31381.3|9
1644812930000|2022-02-14 04:28:50|31442|31391.2|31443.8|31392.6|31447.9|31394.2|31442|31388.8|14
1644812940000|2022-02-14 04:29:00|31443.1|31393.1|31444.4|31394.4|31445.2|31395.2|31443.1|31393.1|16
1644812950000|2022-02-14 04:29:10|31444.6|31394.6|31444.8|31394.8|31445.6|31395.6|31443.7|31393.7|11
1644812960000|2022-02-14 04:29:20|31444.4|31394.4|31443.9|31393.9|31445|31395|31443.9|31393.9|5
1644812970000|2022-02-14 04:29:30|31444.4|31394.4|31443.9|31393.9|31444.5|31394.5|31442.5|31391.3|10
1644812980000|2022-02-14 04:29:40|31443.8|31393.8|31444|31394|31448.3|31398.3|31442|31392|11
1644812990000|2022-02-14 04:29:50|31444.7|31394.7|31440.7|31389.5|31444.7|31394.7|31440.7|31389.5|9
1644813000000|2022-02-14 04:30:00|31440.5|31389.8|31442.9|31392.9|31445.8|31395.8|31440.5|31388.6|18
1644813010000|2022-02-14 04:30:10|31443.3|31393.3|31441.8|31391|31443.4|31393.4|31441.8|31390.6|9
1644813020000|2022-02-14 04:30:20|31441.9|31390.8|31442.1|31390.3|31442.4|31391.4|31441.8|31390.3|11
1644813030000|2022-02-14 04:30:30|31442|31390.5|31442.3|31392.3|31445.9|31395.9|31441.6|31390.5|16
1644813040000|2022-02-14 04:30:40|31442.7|31392.7|31444.3|31394.3|31444.3|31394.3|31441.8|31391.8|14
1644813050000|2022-02-14 04:30:50|31443.6|31393.6|31443.9|31393.9|31444.3|31394.3|31443.6|31393.6|7
1644813060000|2022-02-14 04:31:00|31443.7|31393.7|31445|31395|31445.9|31395.9|31443.6|31393.6|11
1644813070000|2022-02-14 04:31:10|31444.7|31394.7|31444.2|31394.2|31445.3|31395.3|31444.2|31394.2|13
1644813080000|2022-02-14 04:31:20|31444.1|31394.1|31443.4|31393.4|31444.9|31394.9|31443.4|31393.4|10
1644813090000|2022-02-14 04:31:30|31444|31394|31444.2|31394.2|31446.4|31396.4|31443.4|31393.4|9
1644813100000|2022-02-14 04:31:40|31444.4|31394.4|31442.2|31392.2|31444.5|31394.5|31442.2|31391.6|11
1644813110000|2022-02-14 04:31:50|31443.4|31391.4|31443.5|31393.3|31445.4|31395.4|31442.9|31391.4|12
1644813120000|2022-02-14 04:32:00|31442.9|31392.8|31442.7|31392.7|31442.9|31392.8|31441.7|31391.7|11
1644813130000|2022-02-14 04:32:10|31442.3|31392.3|31445.2|31387.4|31446.8|31392.3|31441.6|31385.6|6
1644813140000|2022-02-14 04:32:20|31444.7|31387.5|31442.4|31392.4|31444.7|31392.9|31440.9|31387.5|12
1644813150000|2022-02-14 04:32:30|31441.9|31391.9|31441.8|31391.8|31442.1|31392.1|31441.4|31391.4|7
1644813160000|2022-02-14 04:32:40|31442.1|31392.1|31440.2|31390.2|31442.1|31392.1|31440.1|31390.1|8
1644813170000|2022-02-14 04:32:50|31440.1|31390.1|31442.5|31392.5|31443.8|31393.8|31439.9|31389.6|9
1644813180000|2022-02-14 04:33:00|31442.1|31392.1|31440.4|31387.4|31442.1|31392.1|31440.2|31387.2|11
1644813190000|2022-02-14 04:33:10|31440.7|31387.3|31437|31385.7|31440.7|31387.4|31437|31385.4|8
1644813200000|2022-02-14 04:33:20|31437.3|31385.4|31436.9|31385.2|31437.3|31385.8|31436.4|31385.2|7
1644813210000|2022-02-14 04:33:30|31436.4|31385.9|31440.1|31390.1|31441.4|31391.4|31436.4|31385.7|15
1644813220000|2022-02-14 04:33:40|31439.2|31389.2|31439.1|31384.9|31441|31389.6|31438.8|31384.9|12
1644813230000|2022-02-14 04:33:50|31439.6|31384.8|31439.5|31389.5|31441.2|31391.2|31439.4|31384.8|6
1644813240000|2022-02-14 04:34:00|31439.2|31389.2|31441.8|31391.4|31444.4|31391.5|31439.2|31386.8|19
1644813250000|2022-02-14 04:34:10|31441.7|31390.8|31440.3|31390.3|31441.8|31391.4|31439.9|31389.9|14
1644813260000|2022-02-14 04:34:20|31440.2|31390.2|31440|31390|31440.2|31390.2|31439.9|31389.9|3
1644813270000|2022-02-14 04:34:30|31439.8|31389.8|31442.7|31390.3|31443|31393|31439.7|31389.7|7
1644813280000|2022-02-14 04:34:40|31442.2|31389.9|31441|31391|31442.2|31391.6|31441|31389.9|5
1644813290000|2022-02-14 04:34:50|31441.4|31391.4|31440.9|31390.9|31442.7|31392.7|31440.8|31390.8|15
1644813300000|2022-02-14 04:35:00|31441.2|31391.2|31440.1|31390.1|31441.6|31391.6|31439.2|31388.1|14
1644813310000|2022-02-14 04:35:10|31441|31391|31439.9|31389.9|31441.2|31391.2|31439.9|31389.9|13
1644813320000|2022-02-14 04:35:20|31439.8|31389.8|31438.2|31387.3|31444.1|31394.1|31438|31386.5|20
1644813330000|2022-02-14 04:35:30|31438|31386.9|31438.8|31388.8|31442.4|31389.9|31437.7|31385.1|17
1644813340000|2022-02-14 04:35:40|31440|31390|31441.1|31391.1|31441.4|31391.4|31439.4|31389.4|13
1644813350000|2022-02-14 04:35:50|31440.5|31390.5|31440.4|31390.4|31440.9|31390.9|31440|31390|10
1644813360000|2022-02-14 04:36:00|31440.6|31390.6|31440.7|31390.7|31441.2|31391.2|31439|31389|18
1644813370000|2022-02-14 04:36:10|31440.2|31390.2|31438.6|31388.6|31440.2|31390.2|31438.5|31388.5|16
1644813380000|2022-02-14 04:36:20|31438.8|31388.8|31441.2|31391.2|31442.3|31392.3|31438.6|31388.6|10
1644813390000|2022-02-14 04:36:30|31441.4|31391.4|31439.8|31389.8|31441.4|31391.4|31439|31389|9
1644813400000|2022-02-14 04:36:40|31439|31389|31440.3|31390.3|31440.8|31390.8|31438.6|31388.6|13
1644813410000|2022-02-14 04:36:50|31440.1|31390.1|31441.4|31391.4|31441.8|31391.8|31439.6|31389.6|9
1644813420000|2022-02-14 04:37:00|31441.8|31391.8|31440.9|31390.9|31441.8|31391.8|31440|31390|9
1644813430000|2022-02-14 04:37:10|31441|31391|31441.7|31391.7|31443.8|31393.8|31440.4|31389.3|25
1644813440000|2022-02-14 04:37:20|31442|31392|31442.5|31392.5|31442.9|31392.9|31441.5|31391.4|20
1644813450000|2022-02-14 04:37:30|31442.4|31392.4|31441.5|31391.5|31442.9|31392.9|31441.5|31391.5|12
1644813460000|2022-02-14 04:37:40|31441.6|31391.6|31443.4|31393.4|31444.3|31394.3|31441.6|31391.6|12
1644813470000|2022-02-14 04:37:50|31443.2|31393.2|31443.3|31393.3|31444.8|31394.8|31443.2|31393.2|10
1644813480000|2022-02-14 04:38:00|31442|31392|31446|31389.2|31451.2|31394.7|31442|31385.6|18
1644813490000|2022-02-14 04:38:10|31445.1|31389.7|31442.6|31391.8|31445.2|31392.5|31442.6|31389.2|7
1644813500000|2022-02-14 04:38:20|31442.4|31392.1|31444|31394|31444.1|31394.1|31442.4|31392.1|11
1644813510000|2022-02-14 04:38:30|31443.7|31393.7|31442.9|31392.9|31443.9|31393.9|31442.6|31392.6|9
1644813520000|2022-02-14 04:38:40|31443.3|31393.3|31442.8|31392.8|31443.9|31393.9|31442.6|31392.6|9
1644813530000|2022-02-14 04:38:50|31443.1|31393.1|31442.1|31391.3|31446.7|31396.7|31441.8|31390.3|14
1644813540000|2022-02-14 04:39:00|31442.8|31391.2|31443.3|31393.3|31444.7|31394.7|31442.8|31391.2|19
1644813550000|2022-02-14 04:39:10|31444.2|31392.1|31442.5|31392.5|31444.2|31392.9|31442.5|31391.6|10
1644813560000|2022-02-14 04:39:20|31443.3|31393.3|31444.3|31394.3|31445.3|31395.3|31443.3|31393.3|14
1644813570000|2022-02-14 04:39:30|31443.5|31393.5|31442.5|31387.3|31443.8|31393.5|31441.8|31385.4|12
1644813580000|2022-02-14 04:39:40|31443.7|31385.7|31440.6|31389.9|31443.8|31390.2|31440.6|31385.7|8
1644813590000|2022-02-14 04:39:50|31443.7|31393.7|31441|31391|31443.7|31393.7|31441|31391|11
1644813600000|2022-02-14 04:40:00|31441.2|31391.2|31439.6|31389.6|31441.8|31391.8|31439.2|31389.2|12
1644813610000|2022-02-14 04:40:10|31439.3|31389.3|31440.3|31390.3|31440.7|31390.7|31439.3|31389.3|12
1644813620000|2022-02-14 04:40:20|31440.2|31390.2|31440.1|31390.1|31446.2|31396.2|31439.7|31389.7|21
1644813630000|2022-02-14 04:40:30|31440.2|31390.2|31440.5|31390.5|31441.9|31391.1|31439.8|31389.5|11
1644813640000|2022-02-14 04:40:40|31440.4|31390.4|31439.9|31389.9|31440.6|31390.6|31439.9|31389.9|8
1644813650000|2022-02-14 04:40:50|31443.7|31393.7|31441.3|31391.3|31443.7|31393.7|31441.3|31391.3|10
1644813660000|2022-02-14 04:41:00|31441.1|31391.1|31452.2|31387.6|31452.2|31391.4|31440.7|31387.6|7
1644813670000|2022-02-14 04:41:10|31438.9|31387.2|31439.7|31389.7|31454.8|31397.9|31438.9|31387.2|14
1644813680000|2022-02-14 04:41:20|31439.4|31389.4|31439.7|31389.7|31442.7|31392.7|31439|31389|14
1644813690000|2022-02-14 04:41:30|31439.2|31389.2|31439.9|31389.9|31440.4|31390.4|31439.2|31389.2|9
1644813700000|2022-02-14 04:41:40|31439.6|31389.6|31448.9|31389.8|31450.2|31390.5|31439.6|31379.3|10
1644813710000|2022-02-14 04:41:50|31447.4|31389.5|31451.6|31393.3|31451.6|31395.8|31443.9|31389.5|15
1644813720000|2022-02-14 04:42:00|31450.5|31384.8|31448.6|31388.8|31450.5|31391.4|31444.9|31380.9|16
1644813730000|2022-02-14 04:42:10|31447.9|31388.6|31448.4|31395|31451|31395|31446.9|31388.5|13
1644813740000|2022-02-14 04:42:20|31449|31395.9|31447|31395.2|31451.6|31395.9|31447|31391.1|10
1644813750000|2022-02-14 04:42:30|31447.6|31387.7|31451.6|31389.6|31451.6|31390.6|31447.6|31382|21
1644813760000|2022-02-14 04:42:40|31449|31391.9|31449.5|31394.9|31450.6|31395.3|31446.3|31383.1|14
1644813770000|2022-02-14 04:42:50|31448.9|31394.2|31446.8|31396.1|31449.6|31396.1|31444.8|31387.9|12
1644813780000|2022-02-14 04:43:00|31439.8|31388.6|31450.2|31396.8|31451.8|31396.8|31439.8|31388.6|12
1644813790000|2022-02-14 04:43:10|31451.9|31396.4|31452.2|31391.6|31454.1|31396.8|31451.8|31391.1|10
1644813800000|2022-02-14 04:43:20|31453|31392.1|31450.9|31396|31453.2|31396|31450.3|31392.1|8
1644813810000|2022-02-14 04:43:30|31452.8|31395.6|31455.5|31395.6|31455.5|31395.6|31450.6|31393.6|5
1644813820000|2022-02-14 04:43:40|31453.5|31393.3|31453.3|31399.3|31453.5|31400|31439.3|31387.9|11
1644813830000|2022-02-14 04:43:50|31450.6|31394.9|31450.4|31392.3|31452.6|31396.9|31444.9|31392.3|19
1644813840000|2022-02-14 04:44:00|31451.7|31393.5|31450.8|31389.6|31452.1|31393.5|31448.7|31387|13
1644813850000|2022-02-14 04:44:10|31448.3|31389.4|31444.3|31394.3|31448.3|31394.3|31442.1|31389.4|12
1644813860000|2022-02-14 04:44:20|31443.8|31393.8|31447.4|31393.3|31449.1|31394.9|31443.8|31393.3|7
1644813870000|2022-02-14 04:44:30|31445.5|31393.5|31450.6|31392|31452|31393.5|31445.5|31392|6
1644813880000|2022-02-14 04:44:40|31447.2|31392.6|31448.1|31398.1|31455.1|31398.1|31440.4|31375.4|11
1644813890000|2022-02-14 04:44:50|31453.3|31395.2|31452|31388.4|31455.7|31395.3|31446.3|31388.1|9
1644813900000|2022-02-14 04:45:00|31454.7|31389.5|31450.4|31398.7|31454.7|31399|31445.8|31385.8|24
1644813910000|2022-02-14 04:45:10|31448.7|31396.9|31448.3|31397.3|31453.4|31397.3|31446.4|31392.7|19
1644813920000|2022-02-14 04:45:20|31450|31396.3|31449.1|31397.6|31452.5|31397.6|31447.3|31393.4|11
1644813930000|2022-02-14 04:45:30|31447.7|31397.7|31445.5|31395.5|31449|31398.8|31445.5|31394.3|9
1644813940000|2022-02-14 04:45:40|31450.4|31397|31444.7|31394.7|31450.4|31397.5|31444.7|31394.7|11
1644813950000|2022-02-14 04:45:50|31451.6|31398|31450.2|31394|31457.6|31398|31449.3|31389.9|20
1644813960000|2022-02-14 04:46:00|31452.7|31391.9|31451.8|31395.5|31455.6|31395.5|31450.1|31391.3|19
1644813970000|2022-02-14 04:46:10|31452.2|31395.8|31451.2|31395.1|31455.2|31395.8|31451.2|31392|13
1644813980000|2022-02-14 04:46:20|31453.3|31393.9|31451.9|31398.3|31453.9|31400.7|31450.2|31393.9|15
1644813990000|2022-02-14 04:46:30|31452.8|31398.4|31451.7|31392.7|31456.3|31398.4|31451.7|31392.7|9
1644814000000|2022-02-14 04:46:40|31449.6|31392.1|31450.9|31399.5|31455.1|31400.9|31449.1|31392.1|13
1644814010000|2022-02-14 04:46:50|31451.8|31398.5|31454.1|31394.7|31457.2|31400.6|31446.4|31393|20
1644814020000|2022-02-14 04:47:00|31454.9|31382.8|31453.8|31392.7|31454.9|31394.9|31450.6|31382.8|19
1644814030000|2022-02-14 04:47:10|31454.6|31392.5|31450.2|31399.1|31454.6|31400.2|31448.9|31392.1|14
1644814040000|2022-02-14 04:47:20|31449.5|31397.8|31452.8|31397.8|31453.5|31398.8|31449.5|31397.8|4
1644814050000|2022-02-14 04:47:30|31459.7|31390.6|31450.8|31397|31462|31400.2|31449.8|31389.8|14
1644814060000|2022-02-14 04:47:40|31451.9|31398.1|31452.2|31395.6|31456.9|31401.3|31451.4|31385|13
1644814070000|2022-02-14 04:47:50|31454.8|31395.8|31452|31394.6|31455.7|31396.8|31451.8|31394|12
1644814080000|2022-02-14 04:48:00|31450.6|31395.2|31452.7|31396.4|31454|31398.4|31450.1|31394.8|14
1644814090000|2022-02-14 04:48:10|31454.2|31395.7|31452.9|31396|31455.8|31397.6|31451.2|31395.7|11
1644814100000|2022-02-14 04:48:20|31451.2|31395.5|31448.4|31396.6|31458.6|31400|31447|31395.5|14
1644814110000|2022-02-14 04:48:30|31448.6|31396|31452.9|31395.8|31455.4|31398|31447.9|31395.3|11
1644814120000|2022-02-14 04:48:40|31454.2|31396.7|31453|31394.2|31455.2|31400.8|31451|31394.2|11
1644814130000|2022-02-14 04:48:50|31453.7|31394.5|31457.3|31391.4|31457.3|31394.6|31452|31391.4|10
1644814140000|2022-02-14 04:49:00|31450.8|31398.4|31450.7|31398.8|31451.2|31400.8|31447.5|31395.7|12
1644814150000|2022-02-14 04:49:10|31451.1|31399.6|31450.3|31394.3|31451.7|31399.7|31442.6|31392.6|17
1644814160000|2022-02-14 04:49:20|31448.6|31395.1|31451.2|31395.5|31451.2|31397.1|31446.7|31393.3|10
1644814170000|2022-02-14 04:49:30|31450.2|31395.1|31448|31396.7|31454|31398.2|31448|31394.1|15
1644814180000|2022-02-14 04:49:40|31448.6|31397.4|31448.9|31392.5|31451.5|31397.4|31445|31391.6|11
1644814190000|2022-02-14 04:49:50|31450.9|31392.6|31446.7|31393.7|31452|31395.7|31446.7|31392.6|8
1644814200000|2022-02-14 04:50:00|31445.9|31395.9|31449.8|31399.1|31449.8|31399.5|31445.9|31395.4|11
1644814210000|2022-02-14 04:50:10|31448.6|31397.2|31448.7|31393.4|31452.7|31397.4|31442.8|31392.8|15
1644814220000|2022-02-14 04:50:20|31449.2|31394.1|31447.9|31394.3|31449.6|31399.6|31447.9|31393.5|5
1644814230000|2022-02-14 04:50:30|31447.4|31395|31452.9|31392.9|31453.4|31396.1|31447.4|31391.7|10
1644814240000|2022-02-14 04:50:40|31451.1|31392.3|31453.4|31388.7|31454.4|31392.3|31450.5|31388.7|4
1644814250000|2022-02-14 04:50:50|31452.6|31398.6|31450|31391.7|31452.6|31398.6|31445.2|31391.7|11
1644814260000|2022-02-14 04:51:00|31450.5|31392.1|31451.2|31389.2|31451.2|31392.1|31448.4|31389.2|7
1644814270000|2022-02-14 04:51:10|31449.7|31389|31447.5|31395.7|31449.7|31397|31443|31389|12
1644814280000|2022-02-14 04:51:20|31445.7|31392|31446.4|31391.3|31451.4|31393.5|31444.6|31391.3|7
1644814290000|2022-02-14 04:51:30|31449.9|31392.3|31446.6|31391.6|31449.9|31394.7|31443.8|31386.8|13
1644814300000|2022-02-14 04:51:40|31447.5|31390.7|31445.8|31395.8|31447.5|31396.2|31443.5|31390.7|16
1644814310000|2022-02-14 04:51:50|31447.1|31396.1|31446.9|31393.9|31447.7|31396.1|31444.1|31393.9|7
1644814320000|2022-02-14 04:52:00|31444.9|31392.9|31446.7|31388.6|31449.9|31392.9|31444.9|31385.3|7
1644814330000|2022-02-14 04:52:10|31447.5|31390|31444.3|31393|31448.9|31398.1|31444.3|31390|11
1644814340000|2022-02-14 04:52:20|31443.8|31392.6|31446.1|31393.2|31448.8|31395.7|31443.8|31392.6|11
1644814350000|2022-02-14 04:52:30|31446.4|31393.4|31451.2|31391.8|31451.2|31393.4|31446.4|31391|9
1644814360000|2022-02-14 04:52:40|31449.6|31392.3|31451.5|31392.2|31451.5|31396.8|31446.6|31391.1|9
1644814370000|2022-02-14 04:52:50|31452.5|31393.2|31452.6|31379.2|31454.5|31393.2|31449.4|31378.4|9
1644814380000|2022-02-14 04:53:00|31453.2|31379.7|31451.5|31381.6|31453.2|31397.6|31441.5|31379.7|12
1644814390000|2022-02-14 04:53:10|31450.5|31382.9|31448.8|31386.1|31452.2|31388.3|31446.5|31381|14
1644814400000|2022-02-14 04:53:20|31448.5|31385.8|31449.9|31389.7|31450.7|31392.8|31446.6|31385.8|16
1644814410000|2022-02-14 04:53:30|31449.6|31389.1|31447.7|31390.1|31451.1|31391.1|31447.6|31386|10
1644814420000|2022-02-14 04:53:40|31446.2|31388.7|31450|31388.4|31454.1|31392|31446.2|31381.6|11
1644814430000|2022-02-14 04:53:50|31450.1|31387.4|31455.9|31378.2|31457.5|31387.4|31450.1|31377|9
1644814440000|2022-02-14 04:54:00|31456.7|31377.4|31461.7|31375.1|31465|31381.3|31453.1|31372|10
1644814450000|2022-02-14 04:54:10|31454.2|31381.7|31454.2|31381.5|31458.6|31383.9|31452.7|31377.8|15
1644814460000|2022-02-14 04:54:20|31455.3|31380.4|31449.8|31388.1|31455.5|31392.5|31447.2|31380.4|18
1644814470000|2022-02-14 04:54:30|31450|31387.2|31450.6|31385.1|31451.9|31388.8|31448.4|31384.3|11
1644814480000|2022-02-14 04:54:40|31449.4|31387.4|31450.8|31385.9|31450.8|31394.9|31444.9|31385.9|8
1644814490000|2022-02-14 04:54:50|31447.3|31388.9|31448.3|31388.6|31451.2|31390.6|31446|31385.8|15
1644814500000|2022-02-14 04:55:00|31446.8|31389.5|31451.8|31383.8|31453.7|31389.6|31446|31382.2|9
1644814510000|2022-02-14 04:55:10|31449|31386.4|31452.5|31386|31453.2|31390.3|31449|31383.3|9
1644814520000|2022-02-14 04:55:20|31449.9|31387.9|31454.8|31382.5|31454.8|31389.7|31448|31382.5|7
1644814530000|2022-02-14 04:55:30|31455.6|31378.7|31449.6|31389|31455.6|31389|31449.2|31378.7|7
1644814540000|2022-02-14 04:55:40|31453.2|31384.8|31456.8|31377.6|31456.8|31385.3|31451.8|31377.6|10
1644814550000|2022-02-14 04:55:50|31451.2|31383|31445.5|31395.5|31451.2|31398|31445.5|31383|7
1644814560000|2022-02-14 04:56:00|31446|31396|31458.2|31378.8|31458.2|31397.2|31445.4|31378.8|18
1644814570000|2022-02-14 04:56:10|31455.8|31380.9|31457.8|31379.1|31457.8|31385.9|31450.7|31379.1|10
1644814580000|2022-02-14 04:56:20|31456|31380.6|31447.9|31395.4|31456|31395.4|31447.9|31380.6|14
1644814590000|2022-02-14 04:56:30|31451.9|31390.5|31452.8|31390.7|31453.6|31392.5|31451.2|31390.4|10
1644814600000|2022-02-14 04:56:40|31454.2|31387.4|31451.1|31389.5|31454.6|31398.1|31447.5|31386.9|10
1644814610000|2022-02-14 04:56:50|31451.6|31389.2|31454.1|31385.6|31456.3|31391.4|31449.4|31384.8|11
1644814620000|2022-02-14 04:57:00|31452|31390.5|31456.7|31387.2|31456.7|31394.2|31451.1|31387.2|17
1644814630000|2022-02-14 04:57:10|31453.2|31390.3|31452.8|31390|31456.7|31390.3|31452.8|31387.2|6
1644814640000|2022-02-14 04:57:20|31457.2|31384.4|31454.4|31386.5|31457.2|31391.9|31452.6|31384.4|9
1644814650000|2022-02-14 04:57:30|31454.8|31387|31451.2|31390.3|31454.9|31393.9|31448.7|31384.4|16
1644814660000|2022-02-14 04:57:40|31450.9|31389.9|31450.2|31390.2|31456.4|31396|31450.2|31385.8|16
1644814670000|2022-02-14 04:57:50|31450.9|31389.8|31454.5|31383.4|31461.1|31389.8|31450.9|31376.1|15
1644814680000|2022-02-14 04:58:00|31450.5|31387.3|31452.8|31386|31452.8|31390.1|31450.1|31386|14
1644814690000|2022-02-14 04:58:10|31454.1|31384.4|31447.8|31393.7|31454.1|31393.7|31447.6|31384.4|9
1644814700000|2022-02-14 04:58:20|31448|31393.4|31455.8|31385.3|31455.8|31393.4|31447.6|31385.3|11
1644814710000|2022-02-14 04:58:30|31454.4|31386.4|31457.1|31379.8|31459.4|31394|31447.7|31377.5|24
1644814720000|2022-02-14 04:58:40|31453.7|31383.5|31451.7|31386.7|31459.6|31391.6|31447.8|31378.8|17
1644814730000|2022-02-14 04:58:50|31450.1|31389.3|31454.6|31383.1|31458.4|31398.5|31448.2|31379.8|17
1644814740000|2022-02-14 04:59:00|31448.2|31392.9|31448.8|31389.9|31450.2|31395.1|31445.6|31389.4|15
1644814750000|2022-02-14 04:59:10|31448.1|31391.1|31450.1|31389.8|31453.3|31392.4|31447.7|31386.2|17
1644814760000|2022-02-14 04:59:20|31451.2|31388|31456.2|31384.6|31457.2|31395|31448.8|31384|15
1644814770000|2022-02-14 04:59:30|31454.1|31385.4|31451.1|31389|31455.1|31389.2|31451.1|31384.6|5
1644814780000|2022-02-14 04:59:40|31457.3|31385.4|31452.2|31387.5|31458|31389.6|31449.9|31378.8|16
1644814790000|2022-02-14 04:59:50|31451.9|31387.1|31451.6|31388.7|31455.4|31390|31451.6|31384.5|13
1644814800000|2022-02-14 05:00:00|31451.4|31390.2|31452.6|31391.9|31456.4|31393.2|31448.8|31384.6|25
1644814810000|2022-02-14 05:00:10|31452.8|31392.1|31454.7|31387.7|31457|31392.1|31452.7|31385.4|11
1644814820000|2022-02-14 05:00:20|31455.9|31383.9|31452.1|31393.8|31460.3|31393.8|31450.9|31379.4|18
1644814830000|2022-02-14 05:00:30|31452.4|31392.3|31458.5|31386.8|31458.5|31395.3|31450|31386.8|13
1644814840000|2022-02-14 05:00:40|31456.9|31388.1|31456.5|31387.5|31465.3|31400.6|31450.7|31378.6|20
1644814850000|2022-02-14 05:00:50|31455.2|31388.8|31456.6|31390.7|31462.3|31394.3|31453.6|31381.8|17
1644814860000|2022-02-14 05:01:00|31455.8|31391.5|31456.9|31393.1|31457.3|31398.1|31453.6|31389.7|13
1644814870000|2022-02-14 05:01:10|31456.8|31392.1|31453.6|31393.8|31458|31398.4|31449.4|31391.9|9
1644814880000|2022-02-14 05:01:20|31453.8|31391.9|31454.4|31394.6|31455.9|31395.8|31452.2|31391.8|17
1644814890000|2022-02-14 05:01:30|31455.5|31392.8|31461|31389.4|31461|31397|31454.4|31388.4|17
1644814900000|2022-02-14 05:01:40|31459|31390.9|31458.9|31390|31459.7|31393.9|31456|31389.4|11
1644814910000|2022-02-14 05:01:50|31454.5|31394.2|31458.1|31390.4|31460.9|31396.3|31453.9|31387.4|10
1644814920000|2022-02-14 05:02:00|31455.8|31392.9|31462.1|31388.4|31462.1|31394.8|31454.7|31388.4|9
1644814930000|2022-02-14 05:02:10|31461.4|31388.8|31457.2|31396.8|31461.5|31396.8|31457.2|31388.8|12
1644814940000|2022-02-14 05:02:20|31458.5|31394.8|31459.9|31392.9|31459.9|31398.2|31454.9|31392.9|12
1644814950000|2022-02-14 05:02:30|31457.3|31395.4|31460|31392.6|31461.6|31398.7|31455.6|31390.8|11
1644814960000|2022-02-14 05:02:40|31458.9|31394.1|31464.4|31390.7|31464.4|31402.7|31455.5|31390.7|19
1644814970000|2022-02-14 05:02:50|31465.7|31388.4|31459.9|31392.1|31465.7|31397|31457.1|31386.9|22
1644814980000|2022-02-14 05:03:00|31460.1|31392.2|31462.2|31392.3|31463.4|31398.9|31456.3|31391|14
1644814990000|2022-02-14 05:03:10|31461.8|31393.8|31458.9|31398.8|31461.8|31399.1|31457.4|31393.8|12
1644815000000|2022-02-14 05:03:20|31464.4|31391.6|31462.8|31392|31464.4|31396.1|31459.5|31391.1|15
1644815010000|2022-02-14 05:03:30|31460.7|31394.3|31462.5|31392.1|31463.9|31394.7|31459.9|31390.8|10
1644815020000|2022-02-14 05:03:40|31462|31392.6|31461|31395.9|31465.6|31395.9|31461|31387.4|11
1644815030000|2022-02-14 05:03:50|31462.9|31393.5|31460|31394.1|31465.4|31398|31457.5|31389.9|13
1644815040000|2022-02-14 05:04:00|31460.7|31393.6|31457.3|31400.6|31461.4|31400.6|31457|31393.2|8
1644815050000|2022-02-14 05:04:10|31457.7|31399.6|31458.6|31397|31467.8|31399.6|31457.7|31385.4|18
1644815060000|2022-02-14 05:04:20|31458.8|31394.4|31462.6|31391.6|31463.3|31395.8|31458.8|31391|12
1644815070000|2022-02-14 05:04:30|31461.9|31392.2|31458.4|31397.7|31462.2|31403.2|31453.4|31392|15
1644815080000|2022-02-14 05:04:40|31459|31396|31458.5|31394.9|31462.6|31400.6|31455.2|31392|23
1644815090000|2022-02-14 05:04:50|31460.8|31392.1|31457.7|31398.2|31460.8|31401.5|31455.1|31392.1|15
1644815100000|2022-02-14 05:05:00|31458.4|31396.8|31457.1|31397.1|31461.3|31399.6|31455.2|31393.1|11
1644815110000|2022-02-14 05:05:10|31459.7|31392.9|31455.8|31398.9|31460.2|31401.7|31455.1|31390.8|14
1644815120000|2022-02-14 05:05:20|31456.1|31398.8|31459.6|31387.8|31464.4|31400.9|31450.9|31386.5|19
1644815130000|2022-02-14 05:05:30|31452.8|31394.4|31459.2|31384.5|31461.3|31394.4|31452.8|31381.4|20
1644815140000|2022-02-14 05:05:40|31458.8|31384.9|31455.6|31394.9|31462.6|31394.9|31455.6|31380.6|11
1644815150000|2022-02-14 05:05:50|31455.4|31394.3|31455.4|31392.1|31458.3|31395.1|31453|31389.9|17
1644815160000|2022-02-14 05:06:00|31456.1|31391.1|31453.2|31397.9|31459.5|31397.9|31453.2|31385.3|10
1644815170000|2022-02-14 05:06:10|31454.6|31396.7|31458.5|31386.4|31464.7|31396.7|31454.6|31380.2|14
1644815180000|2022-02-14 05:06:20|31461.5|31383.4|31459.5|31388.8|31461.5|31393.8|31455.1|31383.4|11
1644815190000|2022-02-14 05:06:30|31459.1|31389.2|31456|31395.2|31459.9|31395.2|31454.4|31388.5|11
1644815200000|2022-02-14 05:06:40|31458.1|31392.7|31454.1|31394.4|31458.1|31395.5|31452.1|31390.9|18
1644815210000|2022-02-14 05:06:50|31453.4|31395.3|31454|31394.4|31456.2|31398.2|31451.2|31392.4|8
1644815220000|2022-02-14 05:07:00|31457.3|31390.8|31459.5|31387.9|31460.1|31390.8|31457.2|31386.2|11
1644815230000|2022-02-14 05:07:10|31459.1|31387.5|31456.6|31390.9|31459.7|31396.4|31454.1|31387.1|9
1644815240000|2022-02-14 05:07:20|31454.7|31392.3|31453.2|31393.6|31454.7|31393.7|31453.2|31392.3|8
1644815250000|2022-02-14 05:07:30|31449.7|31395.2|31457.9|31390.5|31462.6|31395.2|31449.7|31383|9
1644815260000|2022-02-14 05:07:40|31457.6|31390.1|31457.2|31394.2|31457.7|31398.5|31454.6|31390.1|15
1644815270000|2022-02-14 05:07:50|31460|31392.7|31461.5|31390|31461.5|31394.1|31458.9|31390|11
1644815280000|2022-02-14 05:08:00|31458.1|31395.8|31463|31388.3|31463|31396.1|31457.2|31388.3|11
1644815290000|2022-02-14 05:08:10|31463.4|31388.7|31457.8|31393.4|31463.4|31399.4|31454.8|31388.7|20
1644815300000|2022-02-14 05:08:20|31458.7|31391.3|31456.3|31394.4|31459.8|31397.8|31454.8|31391.3|14
1644815310000|2022-02-14 05:08:30|31458.4|31391.9|31455.5|31396.9|31458.4|31397.8|31455.5|31391.9|14
1644815320000|2022-02-14 05:08:40|31454|31400|31455.8|31395.8|31458|31400.2|31453|31394.7|16
1644815330000|2022-02-14 05:08:50|31457.5|31392.3|31456.5|31394.6|31459.2|31394.9|31455.8|31390.2|18
1644815340000|2022-02-14 05:09:00|31456.6|31395|31459.6|31392.1|31464.8|31400.9|31455.3|31387.9|17
1644815350000|2022-02-14 05:09:10|31462.8|31387.9|31457.2|31395.7|31462.8|31395.8|31457.2|31387.9|16
1644815360000|2022-02-14 05:09:20|31456.9|31395.8|31461.8|31390.3|31461.8|31396.5|31455.8|31390.3|7
1644815370000|2022-02-14 05:09:30|31459.3|31396.7|31460.5|31392|31462.9|31398.9|31456.8|31390.7|8
1644815380000|2022-02-14 05:09:40|31464|31388.8|31463.1|31387|31464|31393.5|31457.4|31387|7
1644815390000|2022-02-14 05:09:50|31463.4|31386.6|31465.1|31386.3|31468.5|31401.9|31457.3|31384|14
1644815400000|2022-02-14 05:10:00|31462.9|31388.4|31457.8|31392.2|31468.4|31395.8|31456.3|31383.2|18
1644815410000|2022-02-14 05:10:10|31457.5|31392.4|31458.6|31390.3|31461|31392.9|31457.2|31387.9|10
1644815420000|2022-02-14 05:10:20|31456|31398.4|31461.3|31389.4|31462.1|31398.4|31456|31388.4|9
1644815430000|2022-02-14 05:10:30|31462.2|31387.9|31460.9|31388.8|31462.2|31392.3|31457.4|31387.9|7
1644815440000|2022-02-14 05:10:40|31459.8|31390.6|31458|31389.6|31462.9|31400.2|31455.9|31386.1|8
1644815450000|2022-02-14 05:10:50|31457.6|31389.3|31460.5|31386.6|31463.9|31390.4|31457.3|31383|16
1644815460000|2022-02-14 05:11:00|31457.7|31391.3|31454.9|31394.2|31459.7|31394.2|31454.9|31389.1|14
1644815470000|2022-02-14 05:11:10|31455.8|31392.9|31457.2|31393.6|31457.2|31400.4|31451.5|31392.9|11
1644815480000|2022-02-14 05:11:20|31457.6|31392.7|31455.5|31392.5|31457.6|31394.9|31455|31392|14
1644815490000|2022-02-14 05:11:30|31454.5|31393.6|31454.6|31389.2|31461.5|31393.6|31454.4|31382.4|6
1644815500000|2022-02-14 05:11:40|31452.3|31398.8|31449.2|31398.8|31452.3|31400|31449.2|31398.2|7
1644815510000|2022-02-14 05:11:50|31449.1|31398.7|31452.1|31392.5|31455.5|31399.4|31449|31391.2|12
1644815520000|2022-02-14 05:12:00|31456.7|31387.6|31456.3|31389|31456.7|31396.2|31450.7|31387.6|18
1644815530000|2022-02-14 05:12:10|31457.3|31388.3|31452.8|31392|31457.8|31393.5|31452.2|31385.3|14
1644815540000|2022-02-14 05:12:20|31452.7|31392.3|31452.3|31394.6|31453.4|31394.6|31452|31391.3|9
1644815550000|2022-02-14 05:12:30|31451.9|31394.7|31454.8|31389.9|31454.8|31394.7|31451.1|31389.9|8
1644815560000|2022-02-14 05:12:40|31453|31392|31452.6|31394|31459.4|31394|31452.6|31382.8|15
1644815570000|2022-02-14 05:12:50|31453.4|31391.1|31463|31379.2|31463|31391.1|31453.4|31379.2|9
1644815580000|2022-02-14 05:13:00|31456.2|31386|31457.1|31385|31460.4|31386|31456.2|31381.7|12
1644815590000|2022-02-14 05:13:10|31459.9|31382.3|31449.6|31394.1|31460.4|31394.4|31449.6|31381.7|23
1644815600000|2022-02-14 05:13:20|31449.8|31394.4|31452.7|31385.8|31460.1|31394.4|31449.8|31377.3|22
1644815610000|2022-02-14 05:13:30|31453.1|31385.6|31453.5|31384.5|31454|31388|31450|31384.4|7
1644815620000|2022-02-14 05:13:40|31454.7|31383.4|31452.2|31391.2|31454.7|31391.3|31451.5|31383.4|10
1644815630000|2022-02-14 05:13:50|31452|31390.9|31454.7|31386.3|31455.3|31391.5|31451|31386.1|7
1644815640000|2022-02-14 05:14:00|31454.9|31387.2|31455.1|31386.6|31458.3|31387.2|31454.9|31382.8|8
1644815650000|2022-02-14 05:14:10|31461.4|31376.3|31448.4|31394.4|31461.4|31394.4|31448.4|31376.3|9
1644815660000|2022-02-14 05:14:20|31448.9|31394|31449.5|31388.9|31454.6|31396.1|31446.1|31383.8|13
1644815670000|2022-02-14 05:14:30|31449.3|31389|31452.1|31391.6|31452.7|31397.2|31448|31385.4|8
1644815680000|2022-02-14 05:14:40|31452.3|31389.5|31453.2|31385.4|31453.7|31390.9|31450.7|31385.1|16
1644815690000|2022-02-14 05:14:50|31452.7|31385.8|31450.5|31383.9|31452.7|31390.9|31446.3|31383.2|16
1644815700000|2022-02-14 05:15:00|31448.2|31386.1|31447.1|31389.3|31450.2|31390.4|31447.1|31382.5|15
1644815710000|2022-02-14 05:15:10|31446.5|31389.7|31451.5|31383.2|31455.6|31393.5|31446|31378.8|17
1644815720000|2022-02-14 05:15:20|31450.1|31384.7|31449.8|31384.4|31450.1|31386.7|31448|31384.4|7
1644815730000|2022-02-14 05:15:30|31447.9|31386.7|31451.9|31382.5|31453.9|31386.7|31447.9|31379|6
1644815740000|2022-02-14 05:15:40|31451.4|31384.3|31451.1|31388.4|31454.1|31392.4|31447.8|31382.1|14
1644815750000|2022-02-14 05:15:50|31450.6|31388.7|31452|31384.5|31452|31391.1|31447.5|31384|12
1644815760000|2022-02-14 05:16:00|31452.8|31383.8|31449.2|31389.7|31452.8|31390.7|31449.1|31383.8|13
1644815770000|2022-02-14 05:16:10|31449|31390.4|31449.7|31388.4|31453.7|31391.7|31448.1|31384.1|13
1644815780000|2022-02-14 05:16:20|31453.4|31385|31451.6|31386.8|31453.9|31386.9|31451.6|31384|10
1644815790000|2022-02-14 05:16:30|31449|31394|31453.9|31390.7|31457.2|31394|31449|31380.5|14
1644815800000|2022-02-14 05:16:40|31451|31392.1|31447.8|31395.3|31451.2|31396.5|31446.5|31390.3|10
1644815810000|2022-02-14 05:16:50|31452.5|31387.9|31450.9|31387.9|31452.6|31391.4|31449.1|31387.9|11
1644815820000|2022-02-14 05:17:00|31451.3|31387.1|31450.5|31394.4|31453.1|31394.4|31450.5|31384.9|9
1644815830000|2022-02-14 05:17:10|31449.9|31392.3|31453.2|31386.5|31454.9|31392.3|31449.9|31385|8
1644815840000|2022-02-14 05:17:20|31454|31385.9|31453.8|31388.9|31454.3|31398|31448|31385.7|9
1644815850000|2022-02-14 05:17:30|31453.1|31389.5|31452.8|31388.2|31454.9|31391.3|31451|31386|11
1644815860000|2022-02-14 05:17:40|31450.7|31391|31451.1|31393.3|31454.4|31393.5|31450.7|31387.2|12
1644815870000|2022-02-14 05:17:50|31450.7|31393.4|31453.3|31387.9|31454.9|31393.4|31450.7|31386.9|16
1644815880000|2022-02-14 05:18:00|31457.3|31382.3|31451.8|31390.5|31457.3|31393.4|31448.5|31382.3|19
1644815890000|2022-02-14 05:18:10|31452|31390|31449.4|31394|31454.1|31395.2|31449.4|31386.8|11
1644815900000|2022-02-14 05:18:20|31449.7|31394.2|31450.2|31392.4|31451.7|31395|31449|31391.4|10
1644815910000|2022-02-14 05:18:30|31449.1|31393.7|31450.6|31394.5|31454.3|31394.5|31448.7|31385.7|10
1644815920000|2022-02-14 05:18:40|31450.7|31394.4|31451.5|31390.6|31454.4|31394.6|31450.7|31388|9
1644815930000|2022-02-14 05:18:50|31450.7|31391|31446.4|31389.4|31454.7|31392|31446.4|31383.5|18
1644815940000|2022-02-14 05:19:00|31446.1|31389.8|31452.4|31383|31453.9|31389.8|31446.1|31382.6|14
1644815950000|2022-02-14 05:19:10|31454.1|31381.4|31448.6|31389.4|31454.6|31390.9|31446.5|31379.7|13
1644815960000|2022-02-14 05:19:20|31449.9|31387.6|31446.9|31387.7|31453|31393.7|31445.3|31381.8|20
1644815970000|2022-02-14 05:19:30|31447.1|31384.4|31446.8|31389.7|31451|31391.1|31445.4|31383.4|22
1644815980000|2022-02-14 05:19:40|31446.5|31389.4|31448.1|31386.9|31448.4|31391.2|31444.9|31386.9|12
1644815990000|2022-02-14 05:19:50|31449.7|31383.6|31448.9|31386.7|31451|31391|31446.3|31383.3|15
1644816000000|2022-02-14 05:20:00|31449.5|31386.9|31453.5|31385|31455.4|31392.4|31448.5|31382.9|19
1644816010000|2022-02-14 05:20:10|31454|31384.6|31449.6|31386.6|31456.7|31386.6|31449.6|31380.6|7
1644816020000|2022-02-14 05:20:20|31452|31385|31451.5|31387.8|31452|31392.7|31446.6|31385|9
1644816030000|2022-02-14 05:20:30|31451.1|31387.4|31452|31386.4|31452.6|31390.4|31448.4|31386.4|11
1644816040000|2022-02-14 05:20:40|31453.3|31385.5|31460.5|31377.9|31460.5|31393.2|31447.5|31377.9|12
1644816050000|2022-02-14 05:20:50|31459.5|31378.7|31452.2|31384.1|31462|31396.7|31446.7|31376|14
1644816060000|2022-02-14 05:21:00|31455.3|31380.7|31454.9|31381.6|31456.3|31382.7|31452.9|31379.3|12
1644816070000|2022-02-14 05:21:10|31453.5|31383.4|31452.2|31383.4|31455.1|31385.1|31451.3|31381.1|8
1644816080000|2022-02-14 05:21:20|31452|31383.7|31448.7|31392|31452|31394.1|31448.4|31383.7|7
1644816090000|2022-02-14 05:21:30|31449.7|31390.9|31452|31385.8|31454.6|31395.7|31444.9|31383|6
1644816100000|2022-02-14 05:21:40|31451.5|31383.7|31453.5|31382.1|31455|31386.8|31448.3|31381|6
1644816110000|2022-02-14 05:21:50|31452.2|31383.1|31451.7|31384|31455.7|31395.8|31445.8|31379.6|13
1644816120000|2022-02-14 05:22:00|31449.1|31386.9|31450.2|31384.5|31451.1|31392.9|31442.9|31383|18
1644816130000|2022-02-14 05:22:10|31450.7|31384.2|31450.4|31384.7|31451.1|31390.2|31448.2|31383.5|11
1644816140000|2022-02-14 05:22:20|31450.8|31385.9|31452.4|31384.7|31453.7|31386.7|31450.7|31383.7|8
1644816150000|2022-02-14 05:22:30|31452.6|31383.8|31452.7|31382|31458.1|31391.2|31447.7|31377.5|19
1644816160000|2022-02-14 05:22:40|31451.5|31382.8|31453.5|31381.3|31455.5|31382.8|31451.4|31378.1|9
1644816170000|2022-02-14 05:22:50|31454|31380.9|31454.8|31379.3|31458.4|31395.7|31444.4|31376.1|13
1644816180000|2022-02-14 05:23:00|31451.6|31383.4|31446.9|31388.1|31452|31391.6|31445|31382.8|23
1644816190000|2022-02-14 05:23:10|31450|31384.7|31447.8|31388.1|31455.6|31390.2|31445.9|31378.3|12
1644816200000|2022-02-14 05:23:20|31448.8|31386.3|31446.4|31388.6|31448.8|31392.8|31445.7|31386.3|16
1644816210000|2022-02-14 05:23:30|31446.1|31389.4|31447.5|31384.6|31451.4|31390.1|31444.6|31383.6|18
1644816220000|2022-02-14 05:23:40|31448|31384.1|31447.2|31385.1|31452.2|31389.9|31445.6|31381.5|19
1644816230000|2022-02-14 05:23:50|31446.6|31385.9|31447.9|31385.4|31450.2|31387.7|31445.6|31383|10
1644816240000|2022-02-14 05:24:00|31447.2|31385.8|31443.6|31390.1|31448.9|31391.9|31442.9|31383.5|12
1644816250000|2022-02-14 05:24:10|31448.9|31384.9|31444.6|31385.5|31448.9|31389.8|31443.2|31384.7|15
1644816260000|2022-02-14 05:24:20|31445.1|31385.3|31446.4|31381.5|31448|31385.4|31444.7|31380.1|11
1644816270000|2022-02-14 05:24:30|31446.6|31381.6|31446.8|31382|31447.9|31382.1|31445.9|31380.3|12
1644816280000|2022-02-14 05:24:40|31446.4|31381.5|31443.8|31383.7|31448.9|31387.7|31443|31381.5|23
1644816290000|2022-02-14 05:24:50|31446.9|31380.9|31446.1|31381|31447.8|31383.6|31444.3|31380.5|16
1644816300000|2022-02-14 05:25:00|31445.3|31381.1|31444.6|31383.6|31446.3|31385.6|31442.7|31381.1|10
1644816310000|2022-02-14 05:25:10|31444.9|31383.3|31444.1|31382.6|31446.2|31385|31442.1|31381.4|14
1644816320000|2022-02-14 05:25:20|31445.4|31381.5|31446.6|31376.6|31446.6|31383.5|31440.4|31376.6|9
1644816330000|2022-02-14 05:25:30|31445.2|31378.3|31447.5|31375.7|31448|31382.1|31441.7|31375.7|5
1644816340000|2022-02-14 05:25:40|31446.8|31381.5|31443.1|31381|31447.9|31382.7|31442|31378.1|9
1644816350000|2022-02-14 05:25:50|31440.8|31382.5|31448.3|31375|31448.3|31382.9|31440.7|31375|6
1644816360000|2022-02-14 05:26:00|31449.8|31373.8|31447.3|31377.4|31449.8|31381.4|31443|31373.8|17
1644816370000|2022-02-14 05:26:10|31446.8|31377.9|31445.8|31379.4|31446.8|31385.1|31442.3|31377.9|16
1644816380000|2022-02-14 05:26:20|31445.4|31379.6|31441.4|31382.9|31445.4|31387.5|31438.5|31379.6|12
1644816390000|2022-02-14 05:26:30|31438|31386.4|31447.4|31375.4|31447.4|31386.4|31436.9|31375.4|12
1644816400000|2022-02-14 05:26:40|31446.7|31376.5|31445.4|31379.8|31446.9|31383.1|31443.4|31376.5|13
1644816410000|2022-02-14 05:26:50|31442.3|31382.6|31442.5|31382.3|31446.4|31382.8|31441.8|31377.5|10
1644816420000|2022-02-14 05:27:00|31444.2|31380.4|31443.9|31381|31445.7|31383.1|31442.4|31378.9|15
1644816430000|2022-02-14 05:27:10|31446.1|31377.3|31442.3|31384.2|31446.6|31386.2|31442|31377|8
1644816440000|2022-02-14 05:27:20|31441.3|31385.1|31443|31383.2|31447.6|31385.1|31440.9|31378.2|10
1644816450000|2022-02-14 05:27:30|31443.9|31381.6|31448.9|31377.2|31448.9|31383.4|31441.3|31377.2|16
1644816460000|2022-02-14 05:27:40|31450|31376.4|31442.3|31381.7|31450|31385.3|31439.2|31376.4|12
1644816470000|2022-02-14 05:27:50|31443.3|31381.4|31442.7|31381.4|31445.8|31382.4|31442.6|31377.7|18
1644816480000|2022-02-14 05:28:00|31442.2|31381.8|31448.3|31376.8|31449.8|31389.5|31438.4|31375.2|18
1644816490000|2022-02-14 05:28:10|31447.2|31377.9|31457|31369.5|31460|31383.1|31443|31367|15
1644816500000|2022-02-14 05:28:20|31453.1|31372.8|31450.1|31375.6|31453.5|31377.7|31448.2|31372.2|20
1644816510000|2022-02-14 05:28:30|31447.5|31377.9|31448.6|31380.4|31450.8|31385.7|31444.6|31375.7|15
1644816520000|2022-02-14 05:28:40|31449|31380.1|31450.1|31378.3|31450.1|31381.6|31446.9|31378.3|11
1644816530000|2022-02-14 05:28:50|31447.6|31380.7|31448|31377.6|31450.6|31381.9|31447.1|31377.6|5
1644816540000|2022-02-14 05:29:00|31451.3|31374.8|31453.5|31372.8|31453.5|31391.9|31439.3|31372.8|8
1644816550000|2022-02-14 05:29:10|31448.8|31377.1|31448.1|31377.9|31452.8|31379|31446.5|31373.7|12
1644816560000|2022-02-14 05:29:20|31449.5|31376.6|31452.2|31377.1|31454.5|31383.3|31449|31372.7|10
1644816570000|2022-02-14 05:29:30|31452.8|31376.7|31454.6|31372|31454.6|31379.7|31446|31372|10
1644816580000|2022-02-14 05:29:40|31448.7|31377.2|31450|31377.7|31451.3|31380.2|31445.5|31374.9|10
1644816590000|2022-02-14 05:29:50|31448.8|31378.8|31443.2|31381.5|31449.8|31387.1|31439.4|31377.6|10
1644816600000|2022-02-14 05:30:00|31442.1|31382.4|31446.1|31383.8|31447.7|31389.1|31441.2|31378.5|14
1644816610000|2022-02-14 05:30:10|31446.6|31382|31445.8|31379.7|31450.4|31383.6|31443.1|31375.4|12
1644816620000|2022-02-14 05:30:20|31447.6|31377.2|31446|31377|31447.8|31380.7|31443.1|31375.2|14
1644816630000|2022-02-14 05:30:30|31447.4|31375.7|31442.5|31382.9|31447.4|31385.7|31440.1|31375.6|14
1644816640000|2022-02-14 05:30:40|31442.2|31383.1|31442.4|31383.2|31445|31383.4|31441.8|31379.3|20
1644816650000|2022-02-14 05:30:50|31443.4|31379.5|31440.3|31382.2|31444.5|31386.5|31437.9|31374.7|21
1644816660000|2022-02-14 05:31:00|31440.7|31381|31439.1|31384.3|31442.1|31384.3|31439.1|31378.7|16
1644816670000|2022-02-14 05:31:10|31436.9|31386.9|31442|31381.1|31442.2|31386.9|31436.2|31381.1|14
1644816680000|2022-02-14 05:31:20|31441.7|31380.7|31445.1|31379.3|31447.3|31383.4|31439|31372.6|20
1644816690000|2022-02-14 05:31:30|31447.4|31375.5|31445.5|31378.6|31447.9|31379.1|31444.9|31375.5|14
1644816700000|2022-02-14 05:31:40|31444.3|31379.8|31441.7|31383.5|31444.4|31385.2|31441.2|31379.8|9
1644816710000|2022-02-14 05:31:50|31444.5|31380.6|31442.5|31381|31444.5|31384.8|31440|31380.6|13
1644816720000|2022-02-14 05:32:00|31446.2|31375.6|31442.1|31379.7|31446.2|31381.8|31440.4|31375.6|17
1644816730000|2022-02-14 05:32:10|31444.5|31377.4|31438.1|31387.5|31444.5|31388.1|31438.1|31377.4|9
1644816740000|2022-02-14 05:32:20|31437.8|31387.6|31441|31383|31442.7|31387.6|31437.8|31380.4|5
1644816750000|2022-02-14 05:32:30|31445|31376.3|31437.5|31384.1|31449.8|31386.6|31437.5|31371.9|9
1644816760000|2022-02-14 05:32:40|31443.1|31382.4|31444.3|31381.5|31446.4|31390|31440|31381.3|17
1644816770000|2022-02-14 05:32:50|31444.8|31381.3|31441.2|31384.8|31445.5|31387.1|31439.9|31379.7|11
1644816780000|2022-02-14 05:33:00|31441.1|31384.7|31442|31385.7|31444.3|31387.8|31439.7|31381.9|19
1644816790000|2022-02-14 05:33:10|31448.5|31378.2|31443.6|31380.2|31448.5|31386.9|31439.8|31377.5|15
1644816800000|2022-02-14 05:33:20|31444.1|31379.6|31442.2|31384.6|31444.6|31386.7|31441.4|31379.1|12
1644816810000|2022-02-14 05:33:30|31441.3|31385.1|31442.9|31381.6|31444.5|31385.1|31439.4|31380.1|18
1644816820000|2022-02-14 05:33:40|31443.6|31381|31443.1|31381.3|31446.4|31382.8|31441.7|31378|13
1644816830000|2022-02-14 05:33:50|31443.6|31381|31441.7|31385.9|31445.4|31386.1|31441.4|31377.7|13
1644816840000|2022-02-14 05:34:00|31441.6|31386.2|31445.9|31379.1|31448.4|31386.2|31441.6|31375.7|17
1644816850000|2022-02-14 05:34:10|31444.8|31379.9|31445.8|31379.1|31446.8|31381.9|31443.3|31378.5|14
1644816860000|2022-02-14 05:34:20|31444.7|31379.9|31439.8|31389.8|31445.1|31389.8|31439.8|31379.6|4
1644816870000|2022-02-14 05:34:30|31441.8|31387|31444.9|31379.4|31447|31389.4|31438.4|31377.9|13
1644816880000|2022-02-14 05:34:40|31441.6|31385.8|31442.6|31382.2|31445.2|31385.9|31441.3|31379.5|9
1644816890000|2022-02-14 05:34:50|31445.2|31379.5|31444.4|31380.2|31445.2|31382.8|31442|31379.5|7
1644816900000|2022-02-14 05:35:00|31440.5|31390.5|31448|31373.9|31449.5|31390.5|31438.7|31373.9|16
1644816910000|2022-02-14 05:35:10|31445.6|31376|31442.9|31378.9|31451|31386.4|31436.4|31369|12
1644816920000|2022-02-14 05:35:20|31439.9|31379.7|31448.4|31375.5|31448.4|31384.5|31438.7|31375.5|12
1644816930000|2022-02-14 05:35:30|31440.5|31382.6|31442.4|31380.4|31443.2|31383.3|31440.1|31380.1|17
1644816940000|2022-02-14 05:35:40|31442.8|31379.9|31440.2|31384.5|31443.3|31387.4|31438.5|31379.6|14
1644816950000|2022-02-14 05:35:50|31440.8|31384|31439.1|31381|31441.1|31384.6|31439.1|31380|12
1644816960000|2022-02-14 05:36:00|31439.2|31380.7|31444.9|31380.2|31445.4|31387.6|31439.2|31378.8|10
1644816970000|2022-02-14 05:36:10|31444.1|31381.1|31442|31380.4|31444.1|31385.4|31440|31380.4|9
1644816980000|2022-02-14 05:36:20|31442.4|31380.5|31440.6|31383.1|31442.9|31390.8|31437.4|31379.3|10
1644816990000|2022-02-14 05:36:30|31438.1|31386.3|31442.2|31381.6|31442.7|31386.3|31438.1|31380.3|11
1644817000000|2022-02-14 05:36:40|31441.4|31382.2|31441.9|31383.8|31442.5|31386|31440.7|31381.2|8
1644817010000|2022-02-14 05:36:50|31444.3|31381.4|31443.6|31382.1|31444.7|31385.5|31441.5|31381.3|7
1644817020000|2022-02-14 05:37:00|31442.5|31383.7|31439.8|31385.5|31443.5|31389.3|31439.8|31383.7|6
1644817030000|2022-02-14 05:37:10|31440.1|31384.8|31441.4|31388.4|31443.5|31389.6|31439.4|31381.9|19
1644817040000|2022-02-14 05:37:20|31440.9|31388.6|31441.9|31387.1|31444.8|31389|31440.9|31384.3|18
1644817050000|2022-02-14 05:37:30|31442|31386.1|31441.6|31387.3|31443.9|31388|31440.8|31385|12
1644817060000|2022-02-14 05:37:40|31439.8|31389.5|31448.8|31377.8|31448.8|31390.7|31439.8|31377.8|13
1644817070000|2022-02-14 05:37:50|31445.5|31382|31440.3|31388.3|31446.1|31388.3|31440.3|31382|10
1644817080000|2022-02-14 05:38:00|31440.8|31388.7|31438.8|31388.8|31451.1|31392|31438.8|31377.1|12
1644817090000|2022-02-14 05:38:10|31441.5|31386.2|31441|31386.9|31444.6|31386.9|31440.7|31382.4|11
1644817100000|2022-02-14 05:38:20|31441.9|31391.9|31440.5|31387.8|31442.2|31391.9|31440.1|31386.4|12
1644817110000|2022-02-14 05:38:30|31440.7|31387.9|31440.5|31387.6|31441.8|31387.9|31439.6|31386.1|19
1644817120000|2022-02-14 05:38:40|31440.4|31385.6|31443.4|31381.6|31443.4|31390.5|31438.2|31381.6|14
1644817130000|2022-02-14 05:38:50|31441.2|31384.3|31443|31382.9|31443.1|31384.3|31441.1|31381.9|14
1644817140000|2022-02-14 05:39:00|31441.4|31390.1|31446.1|31379.7|31447.2|31390.3|31439.8|31378.7|17
1644817150000|2022-02-14 05:39:10|31445.9|31378.6|31444.8|31380.2|31446.5|31381.4|31444.1|31378.6|16
1644817160000|2022-02-14 05:39:20|31445.5|31379.5|31442.6|31385.5|31445.5|31387.9|31441.8|31379.5|10
1644817170000|2022-02-14 05:39:30|31444.3|31384.2|31445|31380.3|31445.7|31385.4|31442.7|31379.7|13
1644817180000|2022-02-14 05:39:40|31445.5|31379.2|31439.8|31386.3|31448.3|31388.6|31438.6|31376.3|14
1644817190000|2022-02-14 05:39:50|31439.9|31387|31441.4|31386.2|31443.8|31391.8|31438.9|31383.3|11
1644817200000|2022-02-14 05:40:00|31444|31384.1|31443.5|31382|31444.3|31388.9|31438.9|31381.6|15
1644817210000|2022-02-14 05:40:10|31441.9|31384.4|31440|31384.6|31444.1|31389.8|31438.5|31381.8|17
1644817220000|2022-02-14 05:40:20|31439.8|31384.5|31440.7|31382.8|31441.8|31384.8|31439.5|31382.4|13
1644817230000|2022-02-14 05:40:30|31438.5|31384.4|31440.3|31381.4|31441.3|31385.4|31436.6|31380.4|17
1644817240000|2022-02-14 05:40:40|31441.3|31380.7|31440.6|31378.6|31441.6|31387.2|31435.8|31377.9|13
1644817250000|2022-02-14 05:40:50|31440.2|31379.2|31436.4|31382.9|31440.5|31384.6|31435.9|31379.2|10
1644817260000|2022-02-14 05:41:00|31436.3|31383.6|31440.4|31388.5|31440.8|31388.5|31434.7|31380.4|20
1644817270000|2022-02-14 05:41:10|31438.4|31387.5|31440.7|31381.7|31443.5|31387.5|31438.4|31379.7|14
1644817280000|2022-02-14 05:41:20|31446.6|31377.8|31443.1|31379.5|31446.6|31380.5|31443|31377.1|15
1644817290000|2022-02-14 05:41:30|31442.3|31380.9|31439.9|31385.9|31444.6|31385.9|31439.6|31379.4|11
1644817300000|2022-02-14 05:41:40|31439.7|31389.7|31443.6|31381.2|31448.8|31389.7|31438.1|31377.1|16
1644817310000|2022-02-14 05:41:50|31441.2|31383.8|31440.4|31381.9|31446.4|31390.5|31436.7|31377.2|14
1644817320000|2022-02-14 05:42:00|31439.8|31383.2|31441.8|31382.1|31446.5|31385|31438.6|31378.3|17
1644817330000|2022-02-14 05:42:10|31439.8|31384.6|31440.8|31384.9|31440.8|31389.5|31437.8|31384.6|15
1644817340000|2022-02-14 05:42:20|31441.2|31385.3|31439.7|31385.7|31441.6|31386.4|31439.6|31383.9|9
1644817350000|2022-02-14 05:42:30|31441.2|31386|31441.1|31384.3|31442.3|31387.3|31439.6|31383.2|9
1644817360000|2022-02-14 05:42:40|31443.5|31381.9|31444.9|31378.4|31444.9|31383.8|31439.5|31378.4|10
1644817370000|2022-02-14 05:42:50|31446|31377.5|31439.8|31383.3|31446.1|31390.7|31436.5|31377.5|16
1644817380000|2022-02-14 05:43:00|31442|31379.9|31442.4|31378.7|31442.4|31381.1|31440|31378.6|15
1644817390000|2022-02-14 05:43:10|31441.5|31379.9|31441.1|31383.1|31441.5|31388.2|31437.7|31379.9|9
1644817400000|2022-02-14 05:43:20|31440.5|31383.3|31438.1|31386.3|31440.5|31386.5|31438.1|31383.3|7
1644817410000|2022-02-14 05:43:30|31443.6|31377.2|31441.8|31379.2|31443.6|31380.8|31440.7|31377.2|9
1644817420000|2022-02-14 05:43:40|31443|31377.7|31439.1|31384.8|31444.2|31389|31435.6|31375.3|19
1644817430000|2022-02-14 05:43:50|31442.3|31380.4|31436.5|31386.5|31442.3|31386.5|31436.5|31379.7|16
1644817440000|2022-02-14 05:44:00|31435.9|31385.9|31438.6|31381.3|31439.1|31385.9|31435.6|31381.3|15
1644817450000|2022-02-14 05:44:10|31439.4|31381.5|31436.8|31383.3|31439.4|31383.4|31436.6|31381.3|13
1644817460000|2022-02-14 05:44:20|31436.5|31383.5|31439.8|31384|31442.2|31384|31436.5|31376.3|10
1644817470000|2022-02-14 05:44:30|31441|31381.4|31442.6|31374.8|31443.2|31381.9|31437.5|31374.8|14
1644817480000|2022-02-14 05:44:40|31443.3|31375.5|31438.6|31379.3|31444.4|31379.3|31438.6|31374.4|12
1644817490000|2022-02-14 05:44:50|31439.8|31379.4|31437.6|31386.4|31442.4|31386.4|31437.6|31376.7|10
1644817500000|2022-02-14 05:45:00|31437.3|31382.9|31437.1|31383.3|31441|31384|31436.8|31379.1|13
1644817510000|2022-02-14 05:45:10|31436.8|31383.2|31436.3|31382.3|31436.9|31384.5|31434.4|31381.1|15
1644817520000|2022-02-14 05:45:20|31435.1|31385.1|31433.3|31383.3|31439.4|31385.1|31433.3|31380.5|9
1644817530000|2022-02-14 05:45:30|31440.2|31377.7|31438.3|31388.3|31441.3|31388.3|31434.8|31377.7|19
1644817540000|2022-02-14 05:45:40|31438.2|31386.8|31440.5|31379.7|31448|31387.9|31437.9|31374.6|22
1644817550000|2022-02-14 05:45:50|31440|31380.5|31437.4|31383.4|31440.3|31385.2|31436.9|31379.9|17
1644817560000|2022-02-14 05:46:00|31437.7|31382.9|31437.1|31382.8|31439.8|31383.4|31436.4|31379.9|12
1644817570000|2022-02-14 05:46:10|31437.8|31381.8|31435.8|31380.7|31437.8|31386.5|31434.7|31379.6|17
1644817580000|2022-02-14 05:46:20|31437.3|31379|31437.2|31379.2|31439|31383.7|31433.7|31377.3|20
1644817590000|2022-02-14 05:46:30|31435.4|31380.4|31435.9|31379.3|31439.8|31380.4|31435.4|31376.1|13
1644817600000|2022-02-14 05:46:40|31435.4|31379.8|31436.5|31382.6|31437.4|31383.8|31435.2|31378.9|11
1644817610000|2022-02-14 05:46:50|31437.1|31382|31435.8|31379.6|31442.5|31382.9|31434.8|31375|16
1644817620000|2022-02-14 05:47:00|31435.3|31380.4|31436.1|31384.5|31438.8|31384.5|31435.3|31377.4|11
1644817630000|2022-02-14 05:47:10|31435.7|31384.8|31436.4|31385.5|31437.4|31386.2|31435.7|31381.1|13
1644817640000|2022-02-14 05:47:20|31441.4|31378.5|31439|31382.2|31445.5|31385.1|31435.7|31374.8|19
1644817650000|2022-02-14 05:47:30|31439.1|31386.6|31439.4|31383.2|31440.1|31387.1|31436.7|31382.4|19
1644817660000|2022-02-14 05:47:40|31439.5|31383.1|31438.2|31382.5|31440.5|31385.7|31436.7|31382.3|12
1644817670000|2022-02-14 05:47:50|31437.7|31381.5|31435.5|31385.5|31440.9|31386.1|31435.2|31376.9|19
1644817680000|2022-02-14 05:48:00|31435.3|31385.3|31436.9|31383.3|31438.7|31385.7|31435|31381.7|15
1644817690000|2022-02-14 05:48:10|31438.3|31382.3|31439.4|31380.4|31439.4|31383.2|31436.8|31380.4|9
1644817700000|2022-02-14 05:48:20|31439.5|31378.7|31435.7|31382.8|31439.5|31386.6|31434.3|31378.7|14
1644817710000|2022-02-14 05:48:30|31434.3|31384.3|31436.8|31382.8|31437.2|31384.3|31434.3|31377.9|12
1644817720000|2022-02-14 05:48:40|31436.7|31382.5|31433.5|31383|31439.5|31383|31433.5|31377|16
1644817730000|2022-02-14 05:48:50|31434|31383.1|31436.6|31378.2|31437.3|31384|31433.8|31378.2|11
1644817740000|2022-02-14 05:49:00|31437.5|31377.1|31435.7|31385.7|31438.5|31386.2|31435.7|31377.1|13
1644817750000|2022-02-14 05:49:10|31435.2|31385.2|31436.3|31380.4|31436.6|31385.2|31434.1|31380.4|10
1644817760000|2022-02-14 05:49:20|31436.2|31380.9|31436|31382.8|31438.5|31383.1|31435.2|31376.7|11
1644817770000|2022-02-14 05:49:30|31436.1|31381.7|31437.8|31378.4|31438.3|31382.5|31435|31378.4|13
1644817780000|2022-02-14 05:49:40|31439.4|31378|31438.6|31376.2|31439.4|31378|31438.5|31376.2|4
1644817790000|2022-02-14 05:49:50|31438.1|31376.9|31434.9|31384.9|31441.4|31384.9|31433.4|31372.2|8
1644817800000|2022-02-14 05:50:00|31434.3|31384.3|31441.9|31372.5|31441.9|31384.3|31434.3|31372.5|8
1644817810000|2022-02-14 05:50:10|31442.4|31372|31437.9|31381.9|31443|31381.9|31437.9|31371.5|8
1644817820000|2022-02-14 05:50:20|31438.9|31379.7|31435.8|31381.5|31439.1|31381.5|31435.8|31379.7|5
1644817830000|2022-02-14 05:50:30|31435|31382.6|31433.3|31381.4|31435.6|31382.8|31433.3|31381.4|9
1644817840000|2022-02-14 05:50:40|31434.2|31381.2|31437.2|31387.2|31437.2|31387.2|31434.1|31380.2|5
1644817850000|2022-02-14 05:50:50|31435.3|31385.3|31434.5|31384.5|31435.3|31385.3|31434.5|31384.5|2
1644817860000|2022-02-14 05:51:00|31435.6|31383.2|31433.7|31382|31435.6|31384|31433.7|31382|4
1644817870000|2022-02-14 05:51:10|31434.1|31381.7|31435.1|31385.1|31440.8|31385.8|31434.1|31374|10
1644817880000|2022-02-14 05:51:20|31435|31385|31434.1|31384.1|31437.5|31385|31433.5|31380.6|14
1644817890000|2022-02-14 05:51:30|31437.5|31379.1|31434.1|31384.1|31443.9|31384.1|31431.9|31372.2|14
1644817900000|2022-02-14 05:51:40|31434.4|31381.5|31432|31382|31437|31382.8|31431.5|31377.8|10
1644817910000|2022-02-14 05:51:50|31436.1|31381.6|31434.4|31378.6|31436.8|31382.6|31432|31376.6|14
1644817920000|2022-02-14 05:52:00|31434|31379.3|31431.8|31381.8|31434.4|31381.8|31431.7|31378.5|11
1644817930000|2022-02-14 05:52:10|31431.7|31381.7|31434.1|31375.9|31436.4|31381.7|31431|31375.9|18
1644817940000|2022-02-14 05:52:20|31433.8|31376.6|31430.8|31380.6|31436|31380.6|31430.8|31372.5|13
1644817950000|2022-02-14 05:52:30|31430.6|31379.1|31430.8|31379.8|31432.6|31381.3|31430.3|31377.7|15
1644817960000|2022-02-14 05:52:40|31430|31380|31430.9|31375.6|31431.7|31380|31429.5|31375.6|11
1644817970000|2022-02-14 05:52:50|31433.1|31375.5|31435.3|31372.5|31435.3|31375.5|31432.4|31372.2|12
1644817980000|2022-02-14 05:53:00|31431|31381|31429.8|31379.8|31433.1|31381|31429.2|31374.8|17
1644817990000|2022-02-14 05:53:10|31430.7|31378.2|31432.6|31375.8|31432.6|31379.1|31430.3|31375.7|12
1644818000000|2022-02-14 05:53:20|31435|31371.8|31434.4|31372.1|31435|31379.9|31429.5|31371.8|13
1644818010000|2022-02-14 05:53:30|31433.6|31372.5|31431.8|31374.7|31435.4|31374.7|31431.8|31371.6|17
1644818020000|2022-02-14 05:53:40|31433.7|31372.8|31429.4|31376.6|31437|31381.1|31429.4|31370.4|14
1644818030000|2022-02-14 05:53:50|31429.5|31379.7|31435.8|31374|31436.8|31379.7|31429.5|31373.6|13
1644818040000|2022-02-14 05:54:00|31436.3|31373.8|31433.8|31381.9|31436.3|31381.9|31433.8|31373.8|16
1644818050000|2022-02-14 05:54:10|31434.8|31380|31432.8|31381.2|31436.2|31381.6|31432.5|31378.1|10
1644818060000|2022-02-14 05:54:20|31432.2|31381.9|31433.1|31380.4|31435.1|31381.9|31432.1|31379.6|13
1644818070000|2022-02-14 05:54:30|31432.6|31381.1|31433.7|31375.8|31435.2|31381.1|31428.8|31374.3|18
1644818080000|2022-02-14 05:54:40|31435.8|31374.1|31433.8|31377|31438.8|31381.3|31431.3|31371.7|19
1644818090000|2022-02-14 05:54:50|31434.1|31376.6|31432.6|31378.4|31434.1|31378.6|31432.6|31376.2|9
1644818100000|2022-02-14 05:55:00|31433|31381.5|31434.6|31378.6|31435.2|31381.5|31432.8|31377.7|15
1644818110000|2022-02-14 05:55:10|31435.1|31376|31434.4|31375.5|31436.5|31380.7|31431.1|31373.4|11
1644818120000|2022-02-14 05:55:20|31436.4|31374.4|31434.3|31375.4|31436.4|31375.4|31434.3|31373.6|7
1644818130000|2022-02-14 05:55:30|31433.4|31381.6|31433.8|31379|31437.5|31382.4|31431.9|31375.1|14
1644818140000|2022-02-14 05:55:40|31434.9|31377.8|31435.2|31374.8|31435.9|31377.9|31433.1|31374|18
1644818150000|2022-02-14 05:55:50|31434.6|31379.3|31433.2|31379.3|31435|31381|31431.9|31376.9|12
1644818160000|2022-02-14 05:56:00|31432.4|31381.3|31436.1|31375.9|31437.1|31381.4|31432.2|31374.1|15
1644818170000|2022-02-14 05:56:10|31435.8|31376.6|31435.2|31376.1|31436.2|31376.7|31434.5|31375.3|10
1644818180000|2022-02-14 05:56:20|31434.6|31380.8|31435.5|31378.1|31438.4|31380.8|31433.4|31373.9|16
1644818190000|2022-02-14 05:56:30|31437|31377.1|31437.9|31380.1|31439.1|31383.6|31434.1|31376.3|20
1644818200000|2022-02-14 05:56:40|31440|31378.7|31439.1|31379.9|31440.4|31381.6|31437.2|31377.7|16
1644818210000|2022-02-14 05:56:50|31438.7|31379.5|31436.5|31377.7|31438.7|31380.9|31436.5|31377.4|17
1644818220000|2022-02-14 05:57:00|31436.4|31378.1|31436.6|31382.8|31438.4|31384.9|31434.3|31377.2|23
1644818230000|2022-02-14 05:57:10|31436.3|31382.4|31435.5|31379.5|31438.4|31384.1|31434.3|31377.2|23
1644818240000|2022-02-14 05:57:20|31435.7|31379.2|31436.8|31378.5|31437.5|31381.4|31435.7|31377.7|10
1644818250000|2022-02-14 05:57:30|31433.3|31383.3|31436.9|31378.8|31436.9|31383.3|31433.1|31378.8|14
1644818260000|2022-02-14 05:57:40|31437.3|31378|31436.3|31377.3|31438.5|31380|31435.7|31374.4|17
1644818270000|2022-02-14 05:57:50|31436.1|31377.6|31435.9|31380|31436.1|31383.9|31433.2|31377.6|12
1644818280000|2022-02-14 05:58:00|31435|31381.9|31437|31378.9|31437.4|31382.3|31435|31378.9|15
1644818290000|2022-02-14 05:58:10|31436.7|31379.4|31436.2|31379.8|31436.7|31383.8|31433.4|31379.1|13
1644818300000|2022-02-14 05:58:20|31435.9|31381.6|31436.9|31375.6|31441.8|31384.5|31434.5|31375.2|21
1644818310000|2022-02-14 05:58:30|31436.1|31377.2|31434.1|31383.3|31436.6|31383.3|31432.9|31375.9|19
1644818320000|2022-02-14 05:58:40|31434|31381.7|31433.7|31382.2|31435.7|31383.9|31433.7|31379.5|12
1644818330000|2022-02-14 05:58:50|31437.5|31375.7|31434.8|31380.2|31440.1|31382.2|31433.2|31372.2|21
1644818340000|2022-02-14 05:59:00|31436.4|31379|31434.2|31380.3|31436.9|31382|31433|31375.4|18
1644818350000|2022-02-14 05:59:10|31435.5|31378.5|31433.2|31381.8|31438.7|31383.5|31432.9|31374.6|13
1644818360000|2022-02-14 05:59:20|31439.1|31374.8|31433.6|31380.8|31439.9|31382.6|31432.9|31373.3|22
1644818370000|2022-02-14 05:59:30|31433.5|31380.7|31433|31380.5|31435.7|31380.7|31433|31377.9|8
1644818380000|2022-02-14 05:59:40|31434.2|31379.4|31435|31378.6|31436|31381.3|31433.8|31376.8|10
1644818390000|2022-02-14 05:59:50|31436.7|31376.1|31433.9|31378.4|31436.7|31382.1|31432.1|31376.1|9
1644818400000|2022-02-14 06:00:00|31433|31379.5|31432.1|31382.1|31434.3|31384.3|31430.7|31379.5|20
1644818410000|2022-02-14 06:00:10|31432.6|31382.6|31432.6|31382.6|31432.7|31382.7|31431.9|31381.9|12
1644818420000|2022-02-14 06:00:20|31432.7|31382.7|31434.5|31384.5|31435.2|31385.2|31432.7|31382.7|14
1644818430000|2022-02-14 06:00:30|31434.7|31384.7|31430.8|31380.8|31434.7|31384.7|31430.7|31380.7|19
1644818440000|2022-02-14 06:00:40|31429|31379|31432|31382|31434.2|31384.2|31428.7|31376|16
1644818450000|2022-02-14 06:00:50|31425.1|31373|31427.6|31377.6|31428.8|31378.8|31425.1|31373|11
1644818460000|2022-02-14 06:01:00|31427.4|31377.4|31427.5|31377.5|31428.5|31378.5|31426.7|31376.7|14
1644818470000|2022-02-14 06:01:10|31426.1|31376.1|31429.1|31379.1|31430.3|31380.3|31426.1|31376.1|20
1644818480000|2022-02-14 06:01:20|31428.6|31378.6|31429.6|31379.6|31431.5|31381.5|31428.6|31378.6|19
1644818490000|2022-02-14 06:01:30|31429.7|31379.7|31424.7|31374.7|31429.7|31379.7|31423.4|31371.8|18
1644818500000|2022-02-14 06:01:40|31424.2|31374.2|31425.1|31375.1|31426.5|31376.5|31424.2|31374.2|16
1644818510000|2022-02-14 06:01:50|31425.7|31375.7|31429.9|31379.9|31430.7|31380.7|31425.7|31375.7|13
1644818520000|2022-02-14 06:02:00|31429.8|31379.8|31414.6|31394.6|31429.9|31394.6|31414.6|31379.5|10
1644818530000|2022-02-14 06:02:10|31414.9|31394.9|31431.1|31381.1|31432.4|31394.9|31414.9|31380.1|19
1644818540000|2022-02-14 06:02:20|31431.3|31379.6|31430.9|31380.9|31431.6|31381.1|31430.7|31379.5|11
1644818550000|2022-02-14 06:02:30|31432.6|31382.6|31432.8|31382.8|31432.8|31382.8|31431.8|31381.8|13
1644818560000|2022-02-14 06:02:40|31432.5|31382.5|31432.1|31382.1|31432.5|31382.5|31431.8|31381.8|11
1644818570000|2022-02-14 06:02:50|31433.4|31383.4|31431.8|31381.8|31433.4|31398.2|31417.8|31381.8|9
1644818580000|2022-02-14 06:03:00|31431.9|31381.9|31432.2|31382.2|31433.1|31382.7|31431.9|31381.5|12
1644818590000|2022-02-14 06:03:10|31433.2|31383.2|31433.2|31383.2|31433.2|31383.2|31432.6|31382.6|13
1644818600000|2022-02-14 06:03:20|31433|31383|31433.7|31383.7|31433.7|31383.7|31432.5|31382.5|11
1644818610000|2022-02-14 06:03:30|31433.5|31383.5|31434.9|31384.9|31434.9|31384.9|31433.5|31383.5|9
1644818620000|2022-02-14 06:03:40|31434.2|31384.2|31434.1|31384.1|31434.6|31384.6|31434.1|31384.1|6
1644818630000|2022-02-14 06:03:50|31433.5|31383.5|31435.6|31385.6|31435.8|31385.8|31433.4|31383.4|9
1644818640000|2022-02-14 06:04:00|31434.6|31384.6|31434.7|31384.7|31435.2|31385.2|31434.4|31384.4|15
1644818650000|2022-02-14 06:04:10|31434.9|31384.9|31436.1|31386.1|31436.9|31386.9|31434.9|31384.9|9
1644818660000|2022-02-14 06:04:20|31435.9|31385.9|31434.8|31384.8|31435.9|31385.9|31434.6|31384.6|10
1644818670000|2022-02-14 06:04:30|31434.9|31384.9|31434.8|31384.8|31435.2|31385.2|31434.4|31384.4|9
1644818680000|2022-02-14 06:04:40|31435|31385|31435.4|31385.4|31435.8|31385.8|31434.2|31384.2|10
1644818690000|2022-02-14 06:04:50|31435.7|31385.7|31435.3|31385.3|31435.8|31385.8|31435.2|31385.2|8
1644818700000|2022-02-14 06:05:00|31419.6|31399.6|31434.9|31384.9|31435.5|31400.1|31419.4|31384.3|11
1644818710000|2022-02-14 06:05:10|31434.7|31384.7|31435.2|31385.2|31435.4|31385.4|31434.6|31384.6|13
1644818720000|2022-02-14 06:05:20|31435|31385|31434.2|31384.2|31435.7|31385.7|31434.2|31384.2|9
1644818730000|2022-02-14 06:05:30|31434.9|31384.9|31433.7|31383.7|31434.9|31384.9|31433.7|31383.7|13
1644818740000|2022-02-14 06:05:40|31433.8|31383.8|31433.4|31383.4|31433.8|31383.8|31432.9|31382.9|8
1644818750000|2022-02-14 06:05:50|31433.5|31383.5|31418.7|31398.7|31435.5|31399.4|31418.7|31383.4|14
1644818760000|2022-02-14 06:06:00|31418.8|31398.8|31420.3|31400.3|31420.4|31400.4|31418.6|31398.6|12
1644818770000|2022-02-14 06:06:10|31434.9|31384.9|31436.9|31386.9|31437.5|31387.5|31434.9|31384.9|13
1644818780000|2022-02-14 06:06:20|31436.6|31386.6|31438|31388|31438.8|31388.8|31435|31383.3|19
1644818790000|2022-02-14 06:06:30|31438.5|31388.5|31439.7|31389.7|31439.7|31389.7|31437.6|31387.6|18
1644818800000|2022-02-14 06:06:40|31439.4|31389.4|31439.3|31389.3|31439.6|31389.6|31439.3|31389.3|10
1644818810000|2022-02-14 06:06:50|31439.4|31389.4|31429.1|31409.1|31448.6|31410.2|31425.1|31387.3|23
1644818820000|2022-02-14 06:07:00|31429.2|31409.2|31446.3|31396.3|31446.7|31409.4|31429.1|31394.1|24
1644818830000|2022-02-14 06:07:10|31446.2|31396.2|31444.7|31394.7|31446.4|31396.4|31444.7|31394.7|13
1644818840000|2022-02-14 06:07:20|31444.6|31394.6|31444.8|31394.8|31445.4|31395.4|31443.7|31393.7|22
1644818850000|2022-02-14 06:07:30|31444.7|31394.7|31443.5|31393.5|31444.7|31394.7|31443|31393|18
1644818860000|2022-02-14 06:07:40|31442.2|31392.2|31442.9|31392.9|31444|31408.2|31427.5|31391.9|19
1644818870000|2022-02-14 06:07:50|31443.4|31393.4|31443.6|31393.6|31444.1|31394.1|31443.2|31393.2|14
1644818880000|2022-02-14 06:08:00|31444.3|31392.7|31443.1|31393.1|31444.7|31394.7|31443|31392.7|11
1644818890000|2022-02-14 06:08:10|31443.4|31393.4|31443.9|31393.9|31444.3|31394.3|31443.3|31393.3|11
1644818900000|2022-02-14 06:08:20|31443.7|31393.7|31441.8|31391.8|31443.8|31393.8|31440.8|31390.8|12
1644818910000|2022-02-14 06:08:30|31441.5|31391.5|31427.5|31407.5|31443.3|31408.7|31427.3|31391.3|20
1644818920000|2022-02-14 06:08:40|31426.9|31406.9|31427.5|31407.5|31427.7|31407.7|31426.8|31406.8|17
1644818930000|2022-02-14 06:08:50|31427.4|31407.4|31441.8|31391.8|31442.3|31407.8|31427.4|31391.8|11
1644818940000|2022-02-14 06:09:00|31442.1|31392.1|31427.9|31407.9|31442.6|31407.9|31427.2|31391.9|11
1644818950000|2022-02-14 06:09:10|31428.1|31408.1|31443.8|31393.8|31443.8|31408.8|31428.1|31393.8|4
1644818960000|2022-02-14 06:09:20|31443.3|31393.3|31442.7|31392.7|31444.5|31410.2|31430.2|31392.5|16
1644818970000|2022-02-14 06:09:30|31443.1|31393.1|31443.2|31393.2|31443.7|31409.5|31429.5|31392|16
1644818980000|2022-02-14 06:09:40|31443|31393|31443.2|31393.2|31444|31393.2|31442.4|31388.1|14
1644818990000|2022-02-14 06:09:50|31444.9|31394.9|31443.8|31393.8|31444.9|31394.9|31443.1|31393.1|13
1644819000000|2022-02-14 06:10:00|31443.7|31393.7|31442.2|31392.2|31443.7|31393.7|31442.1|31392.1|12
1644819010000|2022-02-14 06:10:10|31442.5|31392.5|31442.9|31392.9|31443.8|31393.8|31442|31392|13
1644819020000|2022-02-14 06:10:20|31443.1|31393.1|31443.6|31393.6|31443.6|31393.6|31443|31393|10
1644819030000|2022-02-14 06:10:30|31444.1|31394.1|31443.2|31393.2|31444.6|31394.1|31442.7|31392.7|16
1644819040000|2022-02-14 06:10:40|31442.5|31392.5|31428|31408|31443.7|31408|31428|31392.5|13
1644819050000|2022-02-14 06:10:50|31427.8|31407.8|31441.2|31391.2|31441.3|31407.8|31427.4|31390.5|14
1644819060000|2022-02-14 06:11:00|31440.8|31390.8|31425|31405|31440.9|31406.1|31425|31388.9|12
1644819070000|2022-02-14 06:11:10|31440.1|31390.1|31439.8|31389.8|31440.5|31390.5|31439.4|31389.4|14
1644819080000|2022-02-14 06:11:20|31439.4|31389.4|31437.4|31387.4|31439.4|31389.4|31437.2|31387.2|19
1644819090000|2022-02-14 06:11:30|31437.3|31387.3|31438.6|31388.6|31439|31389|31437.2|31387.2|10
1644819100000|2022-02-14 06:11:40|31439.1|31389.1|31436.6|31386.6|31439.3|31389.3|31436|31386|12
1644819110000|2022-02-14 06:11:50|31436.9|31386.9|31438.5|31388.5|31438.5|31388.5|31436.6|31386.6|13
1644819120000|2022-02-14 06:12:00|31438.4|31388.4|31438.6|31388.6|31439.1|31403.1|31423.1|31388.1|16
1644819130000|2022-02-14 06:12:10|31439|31389|31436.7|31386.7|31440.2|31390.2|31436.7|31386.7|12
1644819140000|2022-02-14 06:12:20|31436.8|31386.8|31438.6|31388.6|31438.6|31388.6|31436.6|31386.6|20
1644819150000|2022-02-14 06:12:30|31438.5|31388.5|31438.6|31388.6|31439.5|31389.5|31438.1|31388.1|13
1644819160000|2022-02-14 06:12:40|31438.4|31388.4|31440.5|31390.5|31440.9|31390.9|31438.2|31388.2|14
1644819170000|2022-02-14 06:12:50|31440.3|31390.3|31438.9|31388.9|31440.4|31390.4|31438.9|31388.9|6
1644819180000|2022-02-14 06:13:00|31439|31389|31440.6|31390.6|31441.2|31391.2|31439|31389|15
1644819190000|2022-02-14 06:13:10|31440.8|31390.8|31441.8|31391.8|31441.9|31391.9|31440.6|31390.6|15
1644819200000|2022-02-14 06:13:20|31441.5|31391.5|31442.6|31392.6|31443.4|31393.4|31441.5|31391.5|13
1644819210000|2022-02-14 06:13:30|31442.9|31392.9|31441.7|31391.7|31443.1|31393.1|31440.7|31390.7|16
1644819220000|2022-02-14 06:13:40|31441.6|31391.6|31441.6|31391.6|31441.7|31391.7|31441.2|31391.2|9
1644819230000|2022-02-14 06:13:50|31441.7|31391.7|31443.1|31393.1|31443.5|31393.5|31441.7|31391.7|11
1644819240000|2022-02-14 06:14:00|31442.7|31392.7|31439.6|31389.6|31442.9|31392.9|31439.6|31389.6|19
1644819250000|2022-02-14 06:14:10|31439.7|31389.7|31439.2|31389.2|31440.2|31390.2|31437.1|31384.9|18
1644819260000|2022-02-14 06:14:20|31438.6|31388.6|31423.4|31403.4|31439.3|31403.4|31423|31388.6|9
1644819270000|2022-02-14 06:14:30|31439.5|31389.5|31439.6|31389.6|31440.4|31390.4|31439.4|31389.4|8
1644819280000|2022-02-14 06:14:40|31439.7|31389.7|31440.2|31390.2|31440.2|31390.2|31439.4|31389.4|9
1644819290000|2022-02-14 06:14:50|31440.6|31390.6|31426|31406|31440.6|31406.7|31426|31389.3|13
1644819300000|2022-02-14 06:15:00|31425.9|31405.9|31443.5|31393.5|31443.5|31408.7|31425.9|31388.4|16
1644819310000|2022-02-14 06:15:10|31443.2|31393.2|31442.8|31392.8|31443.5|31393.5|31441.9|31391.9|11
1644819320000|2022-02-14 06:15:20|31443.4|31393.4|31443.9|31393.9|31444.1|31394.1|31442.8|31392.8|14
1644819330000|2022-02-14 06:15:30|31443.8|31393.8|31445.2|31395.2|31445.5|31410.3|31429.9|31391.1|18
1644819340000|2022-02-14 06:15:40|31445.1|31395.1|31445.6|31395.6|31445.6|31395.6|31444.6|31394.6|12
1644819350000|2022-02-14 06:15:50|31445.5|31395.5|31448.1|31398.1|31453.1|31415.9|31435.9|31395.1|19
1644819360000|2022-02-14 06:16:00|31448.3|31398.3|31447.9|31397.9|31449.7|31399.7|31447.5|31397.5|17
1644819370000|2022-02-14 06:16:10|31447.6|31397.6|31447.8|31397.8|31448.2|31398.2|31447.4|31397.4|9
1644819380000|2022-02-14 06:16:20|31447.9|31397.9|31447.7|31397.7|31448.6|31398.6|31443.8|31389.6|19
1644819390000|2022-02-14 06:16:30|31447.3|31397.3|31446|31396|31447.6|31397.6|31442.4|31387.9|15
1644819400000|2022-02-14 06:16:40|31445.1|31395.1|31443.5|31393.5|31447.2|31396.6|31441.8|31379.5|24
1644819410000|2022-02-14 06:16:50|31445.3|31395.3|31447.2|31391.9|31447.2|31410.2|31430.2|31390.7|22
1644819420000|2022-02-14 06:17:00|31448.1|31385.1|31445.1|31395.1|31448.2|31395.8|31442.7|31385.1|22
1644819430000|2022-02-14 06:17:10|31444.7|31394.7|31445.4|31395.4|31448.4|31396.2|31443.9|31391.7|19
1644819440000|2022-02-14 06:17:20|31445.8|31395.8|31446.2|31396.2|31448.5|31398.5|31442.3|31390.1|21
1644819450000|2022-02-14 06:17:30|31452.1|31376.2|31446.2|31392.3|31452.1|31394.5|31441.6|31376.2|19
1644819460000|2022-02-14 06:17:40|31449.6|31389.4|31444.3|31394.3|31449.6|31397.4|31444.1|31388.5|15
1644819470000|2022-02-14 06:17:50|31445.2|31395.2|31445.6|31395.6|31448.5|31398.5|31445|31394.1|19
1644819480000|2022-02-14 06:18:00|31445.8|31395.2|31447.5|31397.5|31449.4|31397.5|31445.5|31391|13
1644819490000|2022-02-14 06:18:10|31447.6|31397.6|31447.7|31397.7|31448.7|31398.6|31447.3|31397.3|15
1644819500000|2022-02-14 06:18:20|31447.6|31397.6|31451.3|31389.1|31451.3|31398.3|31443.4|31381.3|21
1644819510000|2022-02-14 06:18:30|31452|31389.9|31445.3|31395.3|31454.6|31397.3|31440|31383.8|24
1644819520000|2022-02-14 06:18:40|31445.5|31395.5|31445.5|31395.5|31449.5|31397.2|31445.3|31392.1|22
1644819530000|2022-02-14 06:18:50|31445.6|31395.6|31449.3|31395.7|31449.3|31397.7|31445|31394.4|23
1644819540000|2022-02-14 06:19:00|31448.7|31396|31449.3|31392.9|31453.2|31398.2|31443.8|31382.2|24
1644819550000|2022-02-14 06:19:10|31451.4|31387.4|31445.4|31395.4|31451.4|31396.6|31444.6|31387.3|18
1644819560000|2022-02-14 06:19:20|31445.2|31395.2|31445.5|31395.5|31447.9|31396.7|31442.7|31386.1|19
1644819570000|2022-02-14 06:19:30|31445.2|31395.2|31445.2|31395.1|31449.3|31395.2|31441.5|31379.2|23
1644819580000|2022-02-14 06:19:40|31446.7|31393.8|31443|31393|31449|31395|31443|31390.1|12
1644819590000|2022-02-14 06:19:50|31444.4|31390.7|31441.7|31391.7|31445.8|31395.8|31441.6|31387.6|25
1644819600000|2022-02-14 06:20:00|31441.6|31391.6|31443.3|31389.7|31446.1|31396.1|31441.1|31388.4|23
1644819610000|2022-02-14 06:20:10|31444.2|31388.1|31444.8|31388.4|31449.9|31390.5|31442|31380|17
1644819620000|2022-02-14 06:20:20|31444.3|31388.8|31441.1|31391.1|31444.3|31392.7|31441.1|31388.8|8
1644819630000|2022-02-14 06:20:30|31441.2|31391.2|31440.9|31390.9|31442.1|31392.1|31440.9|31390.9|16
1644819640000|2022-02-14 06:20:40|31442.2|31390.3|31440|31390|31442.2|31390.8|31439.3|31381.7|12
1644819650000|2022-02-14 06:20:50|31440.1|31390.1|31444.1|31390.2|31446.3|31392.1|31440.1|31374.5|19
1644819660000|2022-02-14 06:21:00|31441.6|31391.6|31443|31393|31446.5|31394.6|31441.6|31388.4|23
1644819670000|2022-02-14 06:21:10|31442.7|31392.7|31440.3|31390.3|31444.6|31392.7|31440.1|31384.1|22
1644819680000|2022-02-14 06:21:20|31439.5|31389.5|31440.8|31390.8|31442.4|31392|31439.5|31389.5|20
1644819690000|2022-02-14 06:21:30|31440.9|31390.9|31440.5|31390.5|31441|31391|31440|31390|7
1644819700000|2022-02-14 06:21:40|31440.1|31390.1|31447.2|31387.8|31451.7|31390.5|31440.1|31377.7|19
1644819710000|2022-02-14 06:21:50|31448.9|31386.3|31434.8|31384.8|31448.9|31399.1|31419.1|31377.4|31
1644819720000|2022-02-14 06:22:00|31435.4|31385.4|31436.7|31386.7|31439.7|31389.7|31435.4|31385.1|15
1644819730000|2022-02-14 06:22:10|31435.3|31383.9|31434.7|31384.7|31436.3|31385|31434.6|31383.7|20
1644819740000|2022-02-14 06:22:20|31434.5|31384.5|31433|31383|31435.7|31385.7|31432.8|31382.8|15
1644819750000|2022-02-14 06:22:30|31432.8|31382.8|31432.5|31382.5|31433.1|31383.1|31431.9|31381.9|9
1644819760000|2022-02-14 06:22:40|31432.7|31382.7|31432.2|31382.2|31451.3|31386.2|31431.8|31369.4|20
1644819770000|2022-02-14 06:22:50|31432.9|31382.9|31429.1|31379.1|31432.9|31382.9|31428.7|31378.7|17
1644819780000|2022-02-14 06:23:00|31429.3|31379.3|31429.6|31379.6|31430.1|31380.1|31429.2|31379.2|14
1644819790000|2022-02-14 06:23:10|31430.2|31380.2|31430|31380|31430.2|31380.2|31429.4|31379.4|14
1644819800000|2022-02-14 06:23:20|31429.8|31379.8|31418.4|31368.4|31430.7|31391|31402.2|31363.4|28
1644819810000|2022-02-14 06:23:30|31418|31368|31418.9|31368.9|31421|31371|31415.7|31365.7|19
1644819820000|2022-02-14 06:23:40|31419.3|31369.3|31416.6|31366.6|31419.3|31369.3|31416.6|31366.6|14
1644819830000|2022-02-14 06:23:50|31416.9|31366.9|31420.2|31370.2|31420.2|31370.2|31415.5|31365.2|13
1644819840000|2022-02-14 06:24:00|31419.8|31369.8|31420.2|31370.2|31420.6|31370.6|31419.8|31369.8|11
1644819850000|2022-02-14 06:24:10|31420.4|31370.4|31418.7|31368.7|31421.5|31371.5|31416.8|31366.8|10
1644819860000|2022-02-14 06:24:20|31418.6|31368.6|31418.9|31367.4|31423|31382.8|31402.8|31365|16
1644819870000|2022-02-14 06:24:30|31420.1|31367.6|31416.2|31365.1|31420.1|31367.8|31413.2|31363.2|20
1644819880000|2022-02-14 06:24:40|31416.9|31364.1|31413.5|31363.5|31419.5|31364.4|31411.5|31360.8|24
1644819890000|2022-02-14 06:24:50|31414.5|31364.4|31413|31363|31414.5|31364.4|31412.6|31362.6|14
1644819900000|2022-02-14 06:25:00|31412.5|31362.5|31419.8|31359.4|31419.8|31363.5|31412.2|31359.4|9
1644819910000|2022-02-14 06:25:10|31420.7|31360.3|31419.5|31361.4|31420.7|31362.8|31418|31360.3|9
1644819920000|2022-02-14 06:25:20|31420.1|31360.8|31414.2|31363.9|31420.7|31363.9|31412.6|31360.3|14
1644819930000|2022-02-14 06:25:30|31413.7|31363.7|31415.9|31365.9|31417.5|31366.3|31413.7|31363.7|10
1644819940000|2022-02-14 06:25:40|31416|31366|31414.7|31364.7|31416.6|31366.6|31413.8|31363.8|18
1644819950000|2022-02-14 06:25:50|31414.6|31364.6|31414.8|31364.8|31414.8|31364.8|31414.5|31364.5|6
1644819960000|2022-02-14 06:26:00|31414.1|31364.1|31416|31364.7|31416.5|31365.2|31413.6|31362.8|17
1644819970000|2022-02-14 06:26:10|31414.5|31363.7|31422.3|31364.5|31422.8|31367.1|31413.8|31363.2|15
1644819980000|2022-02-14 06:26:20|31421.9|31363.2|31418.8|31368.8|31421.9|31368.8|31418.2|31363.2|17
1644819990000|2022-02-14 06:26:30|31418.5|31368.5|31418.2|31368.2|31418.7|31368.5|31418.1|31367.9|10
1644820000000|2022-02-14 06:26:40|31418.1|31368.1|31417.2|31367.2|31418.1|31368.1|31415.4|31365.4|15
1644820010000|2022-02-14 06:26:50|31417.8|31367.8|31417.2|31367.2|31417.8|31367.8|31416.5|31366.5|15
1644820020000|2022-02-14 06:27:00|31416.8|31366.8|31412.3|31362.3|31416.8|31383.2|31403.2|31357.6|12
1644820030000|2022-02-14 06:27:10|31410.6|31360.2|31409.8|31357.7|31417.1|31367.1|31409.4|31350.9|20
1644820040000|2022-02-14 06:27:20|31409.7|31357.3|31412.7|31362.7|31414.5|31363.6|31409.7|31357.3|18
1644820050000|2022-02-14 06:27:30|31413.7|31363.7|31410.2|31360.2|31414|31364|31409.8|31359.8|17
1644820060000|2022-02-14 06:27:40|31411|31361|31413.7|31363.7|31414.8|31364.8|31409.9|31359.4|12
1644820070000|2022-02-14 06:27:50|31413.8|31363.8|31409.6|31354.4|31413.8|31363.8|31407.6|31354.4|14
1644820080000|2022-02-14 06:28:00|31409.8|31356.7|31402.3|31346.8|31413.4|31363.4|31401.4|31346.7|27
1644820090000|2022-02-14 06:28:10|31407.5|31347.1|31396|31341.7|31407.5|31357.5|31393.1|31337.9|29
1644820100000|2022-02-14 06:28:20|31393.9|31343.4|31389.9|31339.9|31395.4|31345.4|31389.9|31339.9|21
1644820110000|2022-02-14 06:28:30|31389.4|31339.4|31378.8|31328.6|31389.9|31339.9|31378.5|31328.5|20
1644820120000|2022-02-14 06:28:40|31382.3|31332.3|31381|31331|31382.3|31332.3|31379.7|31326.7|12
1644820130000|2022-02-14 06:28:50|31381.4|31331.4|31380.3|31329.3|31383.1|31333.1|31379.6|31328.4|17
1644820140000|2022-02-14 06:29:00|31380.6|31329.5|31380.1|31330.1|31387.5|31352.7|31368.4|31326.8|23
1644820150000|2022-02-14 06:29:10|31383.1|31333.1|31378.8|31328|31385.8|31350.7|31370.7|31327.8|10
1644820160000|2022-02-14 06:29:20|31381.1|31331.1|31386.1|31336.1|31386.3|31351.5|31371.5|31328.7|19
1644820170000|2022-02-14 06:29:30|31385.7|31335.7|31371.6|31351.6|31386.2|31351.9|31371.6|31334.8|19
1644820180000|2022-02-14 06:29:40|31371.9|31351.9|31371.1|31351.1|31387.3|31351.9|31368.5|31332.7|16
1644820190000|2022-02-14 06:29:50|31371.2|31351.2|31370.7|31350.7|31371.8|31351.8|31370.5|31350.5|8
1644820200000|2022-02-14 06:30:00|31371.3|31351.3|31385.9|31335.9|31386.2|31351.9|31370|31335|21
1644820210000|2022-02-14 06:30:10|31386|31336|31372.7|31352.7|31387.9|31354.2|31372.1|31335.6|23
1644820220000|2022-02-14 06:30:20|31372.9|31352.9|31372.4|31352.4|31388|31352.9|31372.4|31336.4|13
1644820230000|2022-02-14 06:30:30|31372.7|31352.7|31374.1|31354.1|31374.3|31354.3|31372.4|31352.4|13
1644820240000|2022-02-14 06:30:40|31374|31354|31374.7|31354.7|31374.7|31354.7|31374|31354|13
1644820250000|2022-02-14 06:30:50|31374.8|31354.8|31391.8|31341.8|31392.3|31357.8|31374.8|31336.5|21
1644820260000|2022-02-14 06:31:00|31392|31342|31386|31336|31392|31357.3|31373|31335.7|27
1644820270000|2022-02-14 06:31:10|31387.3|31337.3|31386.7|31336.7|31387.8|31337.8|31385.7|31335.7|11
1644820280000|2022-02-14 06:31:20|31386.3|31334.8|31388.4|31338.4|31389.3|31339.3|31386.3|31334.7|15
1644820290000|2022-02-14 06:31:30|31389.1|31339.1|31379.7|31359.7|31389.1|31359.7|31379.2|31338.8|7
1644820300000|2022-02-14 06:31:40|31380.3|31360.3|31378.9|31358.9|31394.4|31360.7|31378|31343|18
1644820310000|2022-02-14 06:31:50|31378.8|31358.8|31393.1|31343.1|31393.7|31359.2|31378.8|31343.1|11
1644820320000|2022-02-14 06:32:00|31379.2|31359.2|31379.7|31359.7|31380.3|31360.3|31379.2|31359.2|13
1644820330000|2022-02-14 06:32:10|31380.1|31360.1|31380|31360|31380.6|31360.6|31379.9|31359.9|8
1644820340000|2022-02-14 06:32:20|31380.1|31360.1|31379.6|31359.6|31381.1|31361.1|31379.6|31359.6|17
1644820350000|2022-02-14 06:32:30|31379.8|31359.8|31379.7|31359.7|31392.2|31361.8|31379|31342.2|23
1644820360000|2022-02-14 06:32:40|31379.3|31359.3|31394.7|31344.7|31394.8|31360.7|31379.3|31343.3|17
1644820370000|2022-02-14 06:32:50|31395.1|31345.1|31391.4|31341.4|31395.1|31361.4|31380.5|31340.2|20
1644820380000|2022-02-14 06:33:00|31392.3|31342.3|31378.2|31358.2|31392.7|31360.5|31378.2|31340.2|17
1644820390000|2022-02-14 06:33:10|31378.5|31358.5|31394.9|31344.9|31395.3|31360.4|31378.4|31342.7|20
1644820400000|2022-02-14 06:33:20|31395.1|31345.1|31393.5|31343.5|31395.1|31345.1|31393.1|31343.1|12
1644820410000|2022-02-14 06:33:30|31397.7|31347.7|31383.5|31363.5|31398.2|31363.7|31383.4|31347.7|11
1644820420000|2022-02-14 06:33:40|31383.2|31363.2|31383.9|31363.9|31384.1|31364.1|31382.9|31362.9|10
1644820430000|2022-02-14 06:33:50|31383.2|31363.2|31383.3|31363.3|31384.4|31364.4|31383|31363|11
1644820440000|2022-02-14 06:34:00|31383.9|31363.9|31396.5|31340|31396.5|31364.1|31379.7|31333.4|14
1644820450000|2022-02-14 06:34:10|31395.2|31341.5|31395.6|31345.6|31395.6|31345.6|31392.4|31337.5|20
1644820460000|2022-02-14 06:34:20|31394.7|31344.7|31395.7|31345.7|31395.7|31345.7|31391.7|31341.7|9
1644820470000|2022-02-14 06:34:30|31395.6|31345.6|31378.8|31358.8|31396.2|31361.2|31378.8|31345.6|16
1644820480000|2022-02-14 06:34:40|31378.6|31358.6|31398.3|31348.3|31398.5|31359.9|31378.6|31343|11
1644820490000|2022-02-14 06:34:50|31398.6|31348.6|31395.5|31345.5|31398.8|31363.6|31383.6|31344.3|14
1644820500000|2022-02-14 06:35:00|31399.6|31349.6|31397.4|31347.4|31399.6|31349.6|31397|31347|10
1644820510000|2022-02-14 06:35:10|31397.2|31347.2|31398.4|31348.4|31398.4|31348.4|31396.8|31346.8|12
1644820520000|2022-02-14 06:35:20|31398.2|31348.2|31393.7|31343.7|31398.7|31348.7|31393.2|31343.2|14
1644820530000|2022-02-14 06:35:30|31393.4|31343.4|31393.2|31343.2|31396.1|31346.1|31393.2|31343.2|18
1644820540000|2022-02-14 06:35:40|31393.9|31343.9|31393.2|31343.2|31394.7|31344.7|31392|31342|10
1644820550000|2022-02-14 06:35:50|31393|31343|31399.3|31349.3|31400|31350|31393|31343|6
1644820560000|2022-02-14 06:36:00|31396.2|31346.2|31393.7|31343.7|31396.2|31346.2|31392.9|31342.9|12
1644820570000|2022-02-14 06:36:10|31396.3|31346.3|31396.7|31346.7|31396.7|31346.7|31395|31345|13
1644820580000|2022-02-14 06:36:20|31393.8|31343.8|31396.2|31346.2|31396.3|31346.3|31393.8|31343.8|14
1644820590000|2022-02-14 06:36:30|31385.5|31365.5|31384.6|31364.6|31397.5|31366.6|31384.1|31347.5|12
1644820600000|2022-02-14 06:36:40|31385.5|31365.5|31400.5|31350.5|31400.5|31365.7|31383.6|31348.4|9
1644820610000|2022-02-14 06:36:50|31400.3|31350.3|31382.6|31362.6|31400.3|31364.3|31382.6|31348.3|11
1644820620000|2022-02-14 06:37:00|31382.3|31362.3|31399|31349|31399.5|31363.5|31382.3|31345.8|21
1644820630000|2022-02-14 06:37:10|31398.9|31348.9|31396.6|31346.6|31398.9|31348.9|31396.6|31346.6|20
1644820640000|2022-02-14 06:37:20|31396.9|31346.9|31395.7|31345.7|31397|31347|31395.7|31345.7|8
1644820650000|2022-02-14 06:37:30|31396.3|31346.3|31399.6|31349.6|31402.1|31367.3|31385.3|31346.3|15
1644820660000|2022-02-14 06:37:40|31400|31350|31399.9|31349.9|31400.9|31366.6|31385.1|31349.9|17
1644820670000|2022-02-14 06:37:50|31399.8|31349.8|31401|31351|31401.3|31351.3|31399.8|31349.8|11
1644820680000|2022-02-14 06:38:00|31403.6|31353.6|31385.9|31365.9|31403.6|31365.9|31385.5|31351.9|14
1644820690000|2022-02-14 06:38:10|31385.5|31365.5|31386.4|31366.4|31387.6|31367.6|31385.5|31365.5|15
1644820700000|2022-02-14 06:38:20|31387.5|31367.5|31395.8|31345.4|31400.7|31367.5|31386.8|31343.5|8
1644820710000|2022-02-14 06:38:30|31395.7|31345.7|31384.1|31364.1|31396.7|31364.4|31384.1|31344.4|13
1644820720000|2022-02-14 06:38:40|31383.7|31363.7|31392.3|31342.3|31399.8|31364.7|31378|31342.3|18
1644820730000|2022-02-14 06:38:50|31394.6|31344.6|31392.6|31342.6|31394.6|31344.6|31391.2|31341.2|18
1644820740000|2022-02-14 06:39:00|31392.4|31342.4|31384|31364|31400.3|31364|31382.9|31342.4|17
1644820750000|2022-02-14 06:39:10|31384.1|31364.1|31383.2|31363.2|31384.2|31364.2|31382|31362|17
1644820760000|2022-02-14 06:39:20|31383.4|31363.4|31382.9|31362.9|31383.4|31363.4|31382.7|31362.7|13
1644820770000|2022-02-14 06:39:30|31397.1|31347.1|31380.7|31360.7|31398.4|31362.7|31376.8|31341.1|24
1644820780000|2022-02-14 06:39:40|31380.3|31360.3|31373.4|31353.4|31380.7|31360.7|31373.4|31353.4|32
1644820790000|2022-02-14 06:39:50|31372.7|31352.7|31374.4|31354.4|31375|31355|31371.3|31351.3|23
1644820800000|2022-02-14 06:40:00|31373.9|31353.9|31374.5|31354.5|31374.6|31354.6|31372.8|31352.8|16
1644820810000|2022-02-14 06:40:10|31374.4|31354.4|31373|31353|31374.6|31354.6|31373|31353|8
1644820820000|2022-02-14 06:40:20|31371.9|31351.9|31375.7|31355.7|31378.6|31358.6|31371.5|31351.5|18
1644820830000|2022-02-14 06:40:30|31376.1|31356.1|31375.2|31355.2|31377.3|31357.3|31374.2|31354.2|21
1644820840000|2022-02-14 06:40:40|31376.6|31356.6|31366.1|31346.1|31377.9|31357.9|31366.1|31346.1|12
1644820850000|2022-02-14 06:40:50|31368.8|31348.8|31369.4|31349.4|31370.4|31350.4|31367.7|31347.7|19
1644820860000|2022-02-14 06:41:00|31367.8|31347.8|31370|31350|31370.3|31350.3|31367.8|31347.8|16
1644820870000|2022-02-14 06:41:10|31369.6|31349.6|31369.9|31349.9|31370.1|31350.1|31369|31349|13
1644820880000|2022-02-14 06:41:20|31371.9|31351.9|31369.6|31349.6|31371.9|31351.9|31368.1|31348.1|10
1644820890000|2022-02-14 06:41:30|31370|31350|31369.1|31349.1|31370.6|31350.6|31368.7|31348.7|10
1644820900000|2022-02-14 06:41:40|31368.7|31348.7|31385.6|31335.6|31386|31349.7|31368|31334.7|13
1644820910000|2022-02-14 06:41:50|31385.7|31335.7|31369.5|31349.5|31385.7|31350.3|31369.1|31335.6|14
1644820920000|2022-02-14 06:42:00|31369.1|31349.1|31368.7|31348.7|31369.2|31349.2|31367.6|31347.6|7
1644820930000|2022-02-14 06:42:10|31368.4|31348.4|31369.8|31349.8|31370|31350|31368.4|31348.4|12
1644820940000|2022-02-14 06:42:20|31369.9|31349.9|31369.9|31349.9|31370.1|31350.1|31367.2|31347.2|8
1644820950000|2022-02-14 06:42:30|31370|31350|31386.9|31336.9|31386.9|31352|31369.3|31336.9|20
1644820960000|2022-02-14 06:42:40|31386.5|31336.5|31370.6|31350.6|31386.5|31351.5|31370.6|31336.1|10
1644820970000|2022-02-14 06:42:50|31370.8|31350.8|31371.4|31351.4|31371.4|31351.4|31370.5|31350.5|19
1644820980000|2022-02-14 06:43:00|31370.2|31350.2|31370.7|31350.7|31370.7|31350.7|31370.2|31350.2|10
1644820990000|2022-02-14 06:43:10|31371.1|31351.1|31370.3|31350.3|31372.1|31352.1|31369|31349|19
1644821000000|2022-02-14 06:43:20|31369.9|31349.9|31366.4|31346.4|31381.6|31349.9|31366.4|31331.6|19
1644821010000|2022-02-14 06:43:30|31366.8|31346.8|31365.6|31345.6|31366.8|31346.8|31365.2|31345.2|6
1644821020000|2022-02-14 06:43:40|31365.9|31345.9|31365.2|31345.2|31366.6|31346.6|31364.7|31344.7|21
1644821030000|2022-02-14 06:43:50|31365.1|31345.1|31366.4|31346.4|31368.1|31348.1|31365.1|31345.1|27
1644821040000|2022-02-14 06:44:00|31366.1|31346.1|31366.7|31346.7|31366.9|31346.9|31366|31346|13
1644821050000|2022-02-14 06:44:10|31366.6|31346.6|31366.9|31346.9|31367|31347|31366.2|31346.2|14
1644821060000|2022-02-14 06:44:20|31367|31347|31383|31333|31383|31347.5|31367|31331.2|16
1644821070000|2022-02-14 06:44:30|31382.8|31332.8|31367.8|31347.8|31382.8|31347.9|31366.6|31331.8|16
1644821080000|2022-02-14 06:44:40|31367.7|31347.7|31366.9|31346.9|31368|31348|31366.6|31346.6|21
1644821090000|2022-02-14 06:44:50|31367|31347|31366.7|31346.7|31367|31347|31366.7|31346.7|7
1644821100000|2022-02-14 06:45:00|31366.5|31346.5|31367.8|31347.8|31386.4|31350.4|31366.4|31336.4|25
1644821110000|2022-02-14 06:45:10|31367.7|31347.7|31366.9|31346.9|31368.5|31348.5|31366.7|31346.7|23
1644821120000|2022-02-14 06:45:20|31367|31347|31368.3|31348.3|31369.4|31349.4|31366.8|31346.8|21
1644821130000|2022-02-14 06:45:30|31368.2|31348.2|31367.4|31347.4|31368.5|31348.5|31367.4|31347.4|9
1644821140000|2022-02-14 06:45:40|31367.6|31347.6|31367.1|31347.1|31368.3|31348.3|31367.1|31347.1|18
1644821150000|2022-02-14 06:45:50|31367.4|31347.4|31380.9|31330.9|31380.9|31349.1|31366|31330.9|16
1644821160000|2022-02-14 06:46:00|31366.2|31346.2|31364.4|31344.4|31366.2|31346.2|31363.1|31343.1|14
1644821170000|2022-02-14 06:46:10|31364.9|31344.9|31364.3|31344.3|31364.9|31344.9|31364|31344|17
1644821180000|2022-02-14 06:46:20|31364.2|31344.2|31364.8|31344.8|31364.8|31344.8|31363.6|31343.6|14
1644821190000|2022-02-14 06:46:30|31364.1|31344.1|31364|31344|31364.6|31344.6|31363.8|31343.8|8
1644821200000|2022-02-14 06:46:40|31364.3|31344.3|31364.2|31344.2|31364.9|31344.9|31363.9|31343.9|8
1644821210000|2022-02-14 06:46:50|31365.5|31345.5|31363.8|31343.8|31365.5|31345.5|31362.2|31342.2|11
1644821220000|2022-02-14 06:47:00|31366.1|31346.1|31364.9|31344.9|31366.1|31346.1|31364|31344|14
1644821230000|2022-02-14 06:47:10|31364.8|31344.8|31365.2|31345.2|31366.3|31346.3|31364.7|31344.7|15
1644821240000|2022-02-14 06:47:20|31364.9|31344.9|31366.3|31346.3|31367.2|31347.2|31364.6|31344.6|19
1644821250000|2022-02-14 06:47:30|31366.1|31346.1|31364.1|31344.1|31367|31347|31364.1|31344.1|7
1644821260000|2022-02-14 06:47:40|31364.2|31344.2|31363.1|31343.1|31364.2|31344.2|31362.1|31342.1|16
1644821270000|2022-02-14 06:47:50|31363.4|31343.4|31363.2|31343.2|31363.6|31343.6|31363.2|31343.2|11
1644821280000|2022-02-14 06:48:00|31364.2|31344.2|31363.1|31343.1|31364.3|31344.3|31363|31343|10
1644821290000|2022-02-14 06:48:10|31363.3|31343.3|31376.9|31326.9|31379.3|31343.3|31362.5|31325.9|8
1644821300000|2022-02-14 06:48:20|31377.5|31327.5|31362|31342|31377.7|31342.5|31361.8|31326.4|14
1644821310000|2022-02-14 06:48:30|31362.1|31342.1|31361.9|31341.9|31362.1|31342.1|31361.2|31341.2|16
1644821320000|2022-02-14 06:48:40|31361.5|31341.5|31361.3|31341.3|31362.2|31342.2|31361|31341|7
1644821330000|2022-02-14 06:48:50|31361.6|31341.6|31361.8|31341.8|31362|31342|31361.1|31341.1|13
1644821340000|2022-02-14 06:49:00|31361.7|31341.7|31363|31343|31363.8|31343.8|31361.6|31341.6|17
1644821350000|2022-02-14 06:49:10|31362.8|31342.8|31362.6|31342.6|31363.4|31343.4|31362.2|31342.2|12
1644821360000|2022-02-14 06:49:20|31362.7|31342.7|31362.9|31342.9|31363.4|31343.4|31362.7|31342.7|9
1644821370000|2022-02-14 06:49:30|31363|31343|31365.6|31345.6|31365.7|31345.7|31362.9|31342.9|11
1644821380000|2022-02-14 06:49:40|31365.8|31345.8|31365.4|31345.4|31365.8|31345.8|31365.3|31345.3|12
1644821390000|2022-02-14 06:49:50|31364.9|31344.9|31364.1|31344.1|31365.4|31345.4|31364|31344|9
1644821400000|2022-02-14 06:50:00|31364.2|31344.2|31366.1|31346.1|31366.1|31346.1|31364.1|31344.1|13
1644821410000|2022-02-14 06:50:10|31365.9|31345.9|31366.1|31346.1|31366.5|31346.5|31365.2|31345.2|19
1644821420000|2022-02-14 06:50:20|31366.3|31346.3|31365.2|31345.2|31366.3|31346.3|31365.1|31345.1|11
1644821430000|2022-02-14 06:50:30|31365.4|31345.4|31366.4|31346.4|31366.5|31346.5|31365.4|31345.4|14
1644821440000|2022-02-14 06:50:40|31367.1|31347.1|31366.7|31346.7|31367.1|31347.1|31366.6|31346.6|9
1644821450000|2022-02-14 06:50:50|31366.2|31346.2|31365.5|31345.5|31366.2|31346.2|31365.3|31345.3|12
1644821460000|2022-02-14 06:51:00|31365.4|31345.4|31367.2|31347.2|31368.2|31348.2|31365.2|31345.2|19
1644821470000|2022-02-14 06:51:10|31383.5|31333.5|31367.6|31347.6|31383.5|31347.6|31366.9|31332.5|13
1644821480000|2022-02-14 06:51:20|31367.4|31347.4|31368.7|31348.7|31369.3|31349.3|31366.7|31346.7|10
1644821490000|2022-02-14 06:51:30|31368.5|31348.5|31369.3|31349.3|31369.4|31349.4|31368.4|31348.4|13
1644821500000|2022-02-14 06:51:40|31369.5|31349.5|31370.3|31350.3|31370.5|31350.5|31369.3|31349.3|13
1644821510000|2022-02-14 06:51:50|31369.8|31349.8|31369.2|31349.2|31369.8|31349.8|31369.2|31349.2|10
1644821520000|2022-02-14 06:52:00|31369.3|31349.3|31368.8|31348.8|31369.4|31349.4|31368.8|31348.8|12
1644821530000|2022-02-14 06:52:10|31368.9|31348.9|31368.7|31348.7|31369.1|31349.1|31368.7|31348.7|4
1644821540000|2022-02-14 06:52:20|31386.9|31336.9|31367.4|31347.4|31386.9|31348.7|31367.2|31334.4|19
1644821550000|2022-02-14 06:52:30|31367.1|31347.1|31367.6|31347.6|31367.9|31347.9|31366.7|31346.7|13
1644821560000|2022-02-14 06:52:40|31367.7|31347.7|31368.6|31348.6|31368.8|31348.8|31367.7|31347.7|10
1644821570000|2022-02-14 06:52:50|31368.7|31348.7|31370.7|31350.7|31371|31351|31367.7|31347.7|23
1644821580000|2022-02-14 06:53:00|31370.8|31350.8|31372.2|31352.2|31372.8|31352.8|31369.7|31349.7|26
1644821590000|2022-02-14 06:53:10|31371.7|31351.7|31387.2|31337.2|31389|31352.4|31371.7|31337.2|13
1644821600000|2022-02-14 06:53:20|31387|31337|31387|31337|31387.5|31337.5|31386.7|31336.7|8
1644821610000|2022-02-14 06:53:30|31387.3|31337.3|31372.8|31352.8|31387.3|31353.2|31372.2|31336.7|19
1644821620000|2022-02-14 06:53:40|31372.9|31352.9|31372.7|31352.7|31373.3|31353.3|31371.5|31351.5|15
1644821630000|2022-02-14 06:53:50|31372.5|31352.5|31369.2|31349.2|31372.5|31352.5|31368.4|31348.4|20
1644821640000|2022-02-14 06:54:00|31369|31349|31368.1|31348.1|31385.6|31349|31366.9|31335.6|23
1644821650000|2022-02-14 06:54:10|31368.4|31348.4|31368.2|31348.2|31369|31349|31368|31348|15
1644821660000|2022-02-14 06:54:20|31368.4|31348.4|31369.4|31349.4|31369.4|31349.4|31368.4|31348.4|12
1644821670000|2022-02-14 06:54:30|31369.3|31349.3|31370.1|31350.1|31370.8|31350.8|31369.2|31349.2|18
1644821680000|2022-02-14 06:54:40|31370|31350|31371|31351|31371.3|31351.3|31369.9|31349.9|11
1644821690000|2022-02-14 06:54:50|31371.2|31351.2|31370.4|31350.4|31371.9|31351.9|31369.3|31349.3|16
1644821700000|2022-02-14 06:55:00|31369.6|31349.6|31368.8|31348.8|31369.6|31349.6|31368.8|31348.8|16
1644821710000|2022-02-14 06:55:10|31369.2|31349.2|31368.8|31348.8|31369.5|31349.5|31368.8|31348.8|8
1644821720000|2022-02-14 06:55:20|31369.1|31349.1|31368.3|31348.3|31369.2|31349.2|31368.3|31348.3|10
1644821730000|2022-02-14 06:55:30|31368.1|31348.1|31366.3|31346.3|31368.1|31348.1|31365.9|31345.9|23
1644821740000|2022-02-14 06:55:40|31366.6|31346.6|31367|31347|31367.2|31347.2|31366.2|31346.2|13
1644821750000|2022-02-14 06:55:50|31366.9|31346.9|31367.5|31347.5|31368.3|31348.3|31366.9|31346.9|12
1644821760000|2022-02-14 06:56:00|31367.6|31347.6|31366.1|31346.1|31367.6|31347.6|31365.1|31345.1|16
1644821770000|2022-02-14 06:56:10|31365.7|31345.7|31365.5|31345.5|31366.1|31346.1|31365.4|31345.4|8
1644821780000|2022-02-14 06:56:20|31365.4|31345.4|31364.3|31344.3|31365.4|31345.4|31363.6|31343.6|16
1644821790000|2022-02-14 06:56:30|31364.1|31344.1|31361.7|31341.7|31365.3|31345.3|31361|31341|15
1644821800000|2022-02-14 06:56:40|31361.5|31341.5|31362.9|31342.9|31363.2|31343.2|31361.5|31341.5|15
1644821810000|2022-02-14 06:56:50|31363|31343|31362.9|31342.9|31363.1|31343.1|31362.8|31342.8|13
1644821820000|2022-02-14 06:57:00|31362.5|31342.5|31362.3|31342.3|31363|31343|31362.3|31342.3|11
1644821830000|2022-02-14 06:57:10|31362.5|31342.5|31363.5|31343.5|31363.5|31343.5|31362.5|31342.5|15
1644821840000|2022-02-14 06:57:20|31363.6|31343.6|31360.6|31340.6|31363.6|31343.6|31360.5|31340.5|12
1644821850000|2022-02-14 06:57:30|31360.9|31340.9|31362.4|31342.4|31363.8|31343.8|31360.6|31340.6|23
1644821860000|2022-02-14 06:57:40|31362.5|31342.5|31362.7|31342.7|31362.8|31342.8|31361.9|31341.9|17
1644821870000|2022-02-14 06:57:50|31362.4|31342.4|31361.9|31341.9|31362.7|31342.7|31361.9|31341.9|11
1644821880000|2022-02-14 06:58:00|31362|31342|31359.6|31339.6|31362|31342|31359.6|31339.6|20
1644821890000|2022-02-14 06:58:10|31360.8|31340.8|31375.7|31325.7|31376.5|31340.8|31360.8|31325.7|7
1644821900000|2022-02-14 06:58:20|31360.6|31340.6|31360.9|31340.9|31361.4|31341.4|31359.4|31339.4|14
1644821910000|2022-02-14 06:58:30|31361|31341|31360.8|31340.8|31361.4|31341.4|31360.6|31340.6|7
1644821920000|2022-02-14 06:58:40|31361|31341|31359.1|31339.1|31361|31341|31359|31339|10
1644821930000|2022-02-14 06:58:50|31359.4|31339.4|31359.2|31339.2|31359.7|31339.7|31359|31339|9
1644821940000|2022-02-14 06:59:00|31359.1|31339.1|31358.3|31338.3|31359.7|31339.7|31358.3|31338.3|11
1644821950000|2022-02-14 06:59:10|31358.4|31338.4|31357.7|31337.7|31359.6|31339.6|31357.5|31337.5|22
1644821960000|2022-02-14 06:59:20|31357.4|31337.4|31371.2|31321.2|31371.7|31337.9|31356.8|31320.5|16
1644821970000|2022-02-14 06:59:30|31371.1|31321.1|31372.2|31322.2|31372.2|31322.2|31369.7|31319.7|14
1644821980000|2022-02-14 06:59:40|31372.4|31322.4|31372.2|31322.2|31372.6|31322.6|31371.8|31321.8|8
1644821990000|2022-02-14 06:59:50|31371.4|31321.4|31358|31338|31372.5|31338|31358|31321.4|8
1644822000000|2022-02-14 07:00:00|31361.4|31341.4|31359|31339|31363.1|31343.1|31358.5|31338.5|34
1644822010000|2022-02-14 07:00:10|31359.3|31339.3|31361|31341|31373.7|31342.9|31358.6|31323.4|29
1644822020000|2022-02-14 07:00:20|31360.9|31340.9|31362.3|31342.3|31362.3|31342.3|31360.4|31340.4|19
1644822030000|2022-02-14 07:00:30|31362.4|31342.4|31362.3|31342.3|31363.4|31343.4|31362|31342|22
1644822040000|2022-02-14 07:00:40|31362.2|31342.2|31362.3|31342.3|31363.8|31343.8|31361|31341|20
1644822050000|2022-02-14 07:00:50|31362.6|31342.6|31365.1|31345.1|31366.5|31346.5|31361.2|31341.2|23
1644822060000|2022-02-14 07:01:00|31365.4|31345.4|31363.7|31343.7|31365.4|31345.4|31363.1|31343.1|26
1644822070000|2022-02-14 07:01:10|31363.4|31343.4|31364.6|31344.6|31366.1|31346.1|31362.8|31342.8|23
1644822080000|2022-02-14 07:01:20|31365.1|31345.1|31367.1|31347.1|31368.2|31348.2|31364.2|31344.2|25
1644822090000|2022-02-14 07:01:30|31366.7|31346.7|31370.3|31350.3|31384.3|31350.3|31366.7|31334.3|24
1644822100000|2022-02-14 07:01:40|31368.9|31348.9|31365.8|31345.8|31381.2|31349.1|31363.6|31331.2|26
1644822110000|2022-02-14 07:01:50|31366.1|31346.1|31368.5|31348.5|31369.1|31349.1|31365.9|31345.9|26
1644822120000|2022-02-14 07:02:00|31368.4|31348.4|31370.1|31350.1|31383.5|31352|31368.4|31331.3|25
1644822130000|2022-02-14 07:02:10|31371|31351|31368.6|31348.6|31371.7|31351.7|31368.1|31348.1|25
1644822140000|2022-02-14 07:02:20|31368.7|31348.7|31366|31346|31369.3|31349.3|31365.7|31345.7|27
1644822150000|2022-02-14 07:02:30|31366.3|31346.3|31366.5|31346.5|31368.2|31348.2|31365.8|31345.8|22
1644822160000|2022-02-14 07:02:40|31366.6|31346.6|31366.6|31346.6|31367.2|31347.2|31363.9|31343.9|20
1644822170000|2022-02-14 07:02:50|31363.9|31343.9|31364.7|31344.7|31367.3|31347.3|31362.6|31342.6|22
1644822180000|2022-02-14 07:03:00|31364.9|31344.9|31363.1|31343.1|31367.2|31347.2|31362.6|31342.6|16
1644822190000|2022-02-14 07:03:10|31370.4|31350.4|31370.3|31350.3|31372|31352|31365.9|31345.9|27
1644822200000|2022-02-14 07:03:20|31370.4|31350.4|31370.4|31350.4|31374.1|31354.1|31369.5|31349.5|26
1644822210000|2022-02-14 07:03:30|31370.2|31350.2|31372.4|31352.4|31373.4|31353.4|31370.2|31350.2|23
1644822220000|2022-02-14 07:03:40|31372.6|31352.6|31374.3|31354.3|31377|31357|31372|31352|21
1644822230000|2022-02-14 07:03:50|31374.1|31354.1|31376.6|31356.6|31376.9|31356.9|31374.1|31354.1|16
1644822240000|2022-02-14 07:04:00|31378.2|31358.2|31378.8|31358.8|31380.6|31360.6|31377.2|31357.2|22
1644822250000|2022-02-14 07:04:10|31381.1|31361.1|31380.1|31360.1|31381.7|31361.7|31378|31358|23
1644822260000|2022-02-14 07:04:20|31380.2|31360.2|31378.1|31358.1|31380.3|31360.3|31378.1|31358.1|21
1644822270000|2022-02-14 07:04:30|31377.8|31357.8|31379.9|31359.9|31380.9|31360.9|31377.6|31357.6|18
1644822280000|2022-02-14 07:04:40|31379.7|31359.7|31379.6|31359.6|31383.2|31363.2|31378.6|31358.6|22
1644822290000|2022-02-14 07:04:50|31380|31360|31383.1|31363.1|31383.8|31363.8|31378.9|31358.9|28
1644822300000|2022-02-14 07:05:00|31383.2|31363.2|31382.4|31362.4|31383.5|31363.5|31381.9|31361.9|25
1644822310000|2022-02-14 07:05:10|31382.3|31362.3|31385.8|31365.8|31385.8|31365.8|31381.9|31361.9|25
1644822320000|2022-02-14 07:05:20|31386|31366|31387|31367|31388.5|31368.5|31386|31366|26
1644822330000|2022-02-14 07:05:30|31387.4|31367.4|31386.8|31366.8|31388.8|31368.8|31386.8|31366.8|25
1644822340000|2022-02-14 07:05:40|31386.7|31366.7|31383.9|31363.9|31387.2|31367.2|31383.8|31363.8|21
1644822350000|2022-02-14 07:05:50|31384|31364|31384.4|31364.4|31384.5|31364.5|31381.4|31361.4|24
1644822360000|2022-02-14 07:06:00|31383.5|31363.5|31381.3|31361.3|31384.6|31364.6|31381.3|31361.3|26
1644822370000|2022-02-14 07:06:10|31381.7|31361.7|31384.9|31364.9|31385.3|31365.3|31380.6|31360.6|23
1644822380000|2022-02-14 07:06:20|31385|31365|31384.2|31364.2|31385.2|31365.2|31383.6|31363.6|20
1644822390000|2022-02-14 07:06:30|31385.4|31365.4|31403|31383|31404.1|31384.1|31385.3|31365.3|33
1644822400000|2022-02-14 07:06:40|31402.9|31382.9|31402.7|31382.7|31404.2|31384.2|31402.2|31382.2|27
1644822410000|2022-02-14 07:06:50|31402.6|31382.6|31404.9|31384.9|31405.3|31385.3|31402|31382|17
1644822420000|2022-02-14 07:07:00|31405.1|31385.1|31401.2|31381.2|31405.4|31385.4|31399|31379|21
1644822430000|2022-02-14 07:07:10|31401.1|31381.1|31402.8|31382.8|31403|31383|31400.9|31380.9|21
1644822440000|2022-02-14 07:07:20|31403|31383|31402|31382|31403|31383|31402|31382|13
1644822450000|2022-02-14 07:07:30|31401.9|31381.9|31402.6|31382.6|31402.9|31382.9|31401.9|31381.9|12
1644822460000|2022-02-14 07:07:40|31402.7|31382.7|31403.9|31383.9|31405.9|31385.9|31401.1|31381.1|22
1644822470000|2022-02-14 07:07:50|31404.6|31384.6|31401.8|31381.8|31404.6|31384.6|31401.8|31381.8|10
1644822480000|2022-02-14 07:08:00|31401.9|31381.9|31400.4|31380.4|31401.9|31381.9|31400.1|31380.1|19
1644822490000|2022-02-14 07:08:10|31400.3|31380.3|31401.1|31381.1|31401.1|31381.1|31399.8|31379.8|14
1644822500000|2022-02-14 07:08:20|31400.7|31380.7|31401.1|31381.1|31401.6|31381.6|31400.6|31380.6|15
1644822510000|2022-02-14 07:08:30|31403.1|31383.1|31402.4|31382.4|31404.5|31384.5|31402|31382|16
1644822520000|2022-02-14 07:08:40|31402.6|31382.6|31401|31381|31402.6|31382.6|31401|31381|7
1644822530000|2022-02-14 07:08:50|31401.5|31381.5|31398.8|31378.8|31402.8|31382.8|31398.5|31378.5|18
1644822540000|2022-02-14 07:09:00|31398.5|31378.5|31396.4|31376.4|31398.8|31378.8|31395.4|31375.4|32
1644822550000|2022-02-14 07:09:10|31396.1|31376.1|31397|31377|31397.3|31377.3|31396.1|31376.1|20
1644822560000|2022-02-14 07:09:20|31397.3|31377.3|31398.5|31378.5|31398.5|31378.5|31396.8|31376.8|12
1644822570000|2022-02-14 07:09:30|31398.3|31378.3|31398.6|31378.6|31399.4|31379.4|31397.7|31377.7|20
1644822580000|2022-02-14 07:09:40|31399|31379|31399.6|31379.6|31399.6|31379.6|31398.8|31378.8|7
1644822590000|2022-02-14 07:09:50|31399.4|31379.4|31397.7|31377.7|31400|31380|31396.7|31376.7|9
1644822600000|2022-02-14 07:10:00|31397.5|31377.5|31396.9|31376.9|31397.8|31377.8|31396.6|31376.6|22
1644822610000|2022-02-14 07:10:10|31397.1|31377.1|31396.2|31376.2|31397.1|31377.1|31395|31375|21
1644822620000|2022-02-14 07:10:20|31395.9|31375.9|31394.1|31374.1|31396.3|31376.3|31394.1|31374.1|21
1644822630000|2022-02-14 07:10:30|31394.4|31374.4|31394|31374|31394.6|31374.6|31393.9|31373.9|17
1644822640000|2022-02-14 07:10:40|31393.9|31373.9|31392.6|31372.6|31394.8|31374.8|31392.6|31372.6|24
1644822650000|2022-02-14 07:10:50|31392.2|31372.2|31392.3|31372.3|31392.8|31372.8|31391.5|31371.5|19
1644822660000|2022-02-14 07:11:00|31392.6|31372.6|31391.4|31371.4|31392.6|31372.6|31391|31371|21
1644822670000|2022-02-14 07:11:10|31391.2|31371.2|31391.3|31371.3|31391.7|31371.7|31389.9|31369.9|10
1644822680000|2022-02-14 07:11:20|31391.1|31371.1|31386.4|31366.4|31391.1|31371.1|31386.3|31366.3|18
1644822690000|2022-02-14 07:11:30|31386.6|31366.6|31386.9|31366.9|31387.4|31367.4|31386.5|31366.5|20
1644822700000|2022-02-14 07:11:40|31387.1|31367.1|31385.7|31365.7|31387.1|31367.1|31385.6|31365.6|20
1644822710000|2022-02-14 07:11:50|31386.4|31366.4|31387|31367|31387|31367|31385.1|31365.1|18
1644822720000|2022-02-14 07:12:00|31387.4|31367.4|31387.8|31367.8|31388.9|31368.9|31387|31367|22
1644822730000|2022-02-14 07:12:10|31388.1|31368.1|31390.2|31370.2|31392.2|31372.2|31387.8|31367.8|24
1644822740000|2022-02-14 07:12:20|31390.6|31370.6|31391.7|31371.7|31392.8|31372.8|31389.5|31369.5|24
1644822750000|2022-02-14 07:12:30|31391.6|31371.6|31391.8|31371.8|31392.1|31372.1|31390.2|31370.2|21
1644822760000|2022-02-14 07:12:40|31391.6|31371.6|31390.5|31370.5|31392.7|31372.7|31385.4|31365.4|20
1644822770000|2022-02-14 07:12:50|31392.1|31372.1|31388.7|31368.7|31392.8|31372.8|31387.1|31367.1|29
1644822780000|2022-02-14 07:13:00|31389.4|31369.4|31388.9|31368.9|31390.2|31370.2|31387.6|31367.6|24
1644822790000|2022-02-14 07:13:10|31388.8|31368.8|31388.6|31368.6|31389.4|31369.4|31388.4|31368.4|11
1644822800000|2022-02-14 07:13:20|31388.8|31368.8|31383.8|31363.8|31389.4|31369.4|31380.1|31360.1|20
1644822810000|2022-02-14 07:13:30|31382.7|31362.7|31384.2|31364.2|31384.2|31364.2|31382.1|31362.1|17
1644822820000|2022-02-14 07:13:40|31383.5|31363.5|31383.5|31363.5|31383.7|31363.7|31382.4|31362.4|17
1644822830000|2022-02-14 07:13:50|31383.3|31363.3|31382.5|31362.5|31383.4|31363.4|31381.5|31361.5|13
1644822840000|2022-02-14 07:14:00|31380.9|31360.9|31385.4|31365.4|31385.4|31365.4|31380.9|31360.9|20
1644822850000|2022-02-14 07:14:10|31385.5|31365.5|31382.8|31362.8|31388.2|31368.2|31380.5|31360.5|26
1644822860000|2022-02-14 07:14:20|31381.7|31361.7|31381.7|31361.7|31382.1|31362.1|31379.6|31359.6|31
1644822870000|2022-02-14 07:14:30|31382.3|31362.3|31379.4|31359.4|31382.3|31362.3|31379.4|31359.4|21
1644822880000|2022-02-14 07:14:40|31378.5|31358.5|31377.9|31357.9|31378.5|31358.5|31375.9|31355.9|30
1644822890000|2022-02-14 07:14:50|31377.8|31357.8|31377|31357|31377.8|31357.8|31376|31356|22
1644822900000|2022-02-14 07:15:00|31377.1|31357.1|31375.9|31355.9|31377.9|31357.9|31375.5|31355.5|20
1644822910000|2022-02-14 07:15:10|31375.2|31355.2|31375|31355|31376.9|31356.9|31374.4|31354.4|25
1644822920000|2022-02-14 07:15:20|31375.4|31355.4|31371.9|31351.9|31375.4|31355.4|31371.6|31351.6|22
1644822930000|2022-02-14 07:15:30|31371.6|31351.6|31374.3|31354.3|31374.8|31354.8|31371.6|31351.6|27
1644822940000|2022-02-14 07:15:40|31374.2|31354.2|31371|31351|31374.3|31354.3|31371|31351|21
1644822950000|2022-02-14 07:15:50|31371.7|31351.7|31370.9|31350.9|31373.3|31353.3|31370.9|31350.9|22
1644822960000|2022-02-14 07:16:00|31371.5|31351.5|31369.9|31349.9|31371.5|31351.5|31369.1|31349.1|22
1644822970000|2022-02-14 07:16:10|31370.1|31350.1|31372.3|31352.3|31376.5|31356.5|31366.9|31346.9|30
1644822980000|2022-02-14 07:16:20|31374.2|31354.2|31373|31353|31374.6|31354.6|31371.6|31351.6|23
1644822990000|2022-02-14 07:16:30|31373.2|31353.2|31373.1|31353.1|31373.7|31353.7|31372.2|31352.2|18
1644823000000|2022-02-14 07:16:40|31372.9|31352.9|31374.8|31354.8|31375.2|31355.2|31372.9|31352.9|20
1644823010000|2022-02-14 07:16:50|31374.5|31354.5|31376.5|31356.5|31377.9|31357.9|31374|31354|23
1644823020000|2022-02-14 07:17:00|31375.7|31355.7|31373.4|31353.4|31376.4|31356.4|31373.4|31353.4|25
1644823030000|2022-02-14 07:17:10|31374.4|31354.4|31374.3|31354.3|31375.5|31355.5|31373|31353|21
1644823040000|2022-02-14 07:17:20|31374.9|31354.9|31374.3|31354.3|31377|31357|31373.7|31353.7|23
1644823050000|2022-02-14 07:17:30|31373.9|31353.9|31371.4|31351.4|31374.4|31354.4|31370.5|31350.5|23
1644823060000|2022-02-14 07:17:40|31370.9|31350.9|31369.8|31349.8|31372.6|31352.6|31369.6|31349.6|29
1644823070000|2022-02-14 07:17:50|31370.8|31350.8|31386.5|31336.5|31386.5|31350.9|31361.4|31334|23
1644823080000|2022-02-14 07:18:00|31384.1|31334.1|31365.3|31345.3|31384.1|31350.5|31365.3|31334.1|31
1644823090000|2022-02-14 07:18:10|31363.8|31343.8|31365.6|31345.6|31366.2|31346.2|31363.8|31343.8|27
1644823100000|2022-02-14 07:18:20|31365.8|31345.8|31364.6|31344.6|31366.5|31346.5|31364.1|31344.1|23
1644823110000|2022-02-14 07:18:30|31365.3|31345.3|31365.8|31345.8|31366.2|31346.2|31365.3|31345.3|19
1644823120000|2022-02-14 07:18:40|31365.9|31345.9|31368.4|31348.4|31368.4|31348.4|31365.6|31345.6|19
1644823130000|2022-02-14 07:18:50|31366.7|31346.7|31352.6|31332.6|31367.6|31347.6|31352.6|31332.6|33
1644823140000|2022-02-14 07:19:00|31352.7|31332.7|31352|31332|31354.1|31334.1|31350.7|31330.7|30
1644823150000|2022-02-14 07:19:10|31347.2|31327.2|31349.3|31299.3|31363.3|31328.5|31341.5|31299.3|34
1644823160000|2022-02-14 07:19:20|31349.8|31299.8|31351.3|31301.3|31352.1|31302.1|31347.8|31297.8|26
1644823170000|2022-02-14 07:19:30|31351.4|31301.4|31350.4|31300.4|31351.8|31301.8|31349.8|31299.8|17
1644823180000|2022-02-14 07:19:40|31350.7|31300.7|31334.3|31314.3|31350.8|31314.3|31334.3|31298.7|21
1644823190000|2022-02-14 07:19:50|31334.6|31314.6|31334.7|31314.7|31335.2|31315.2|31333.9|31313.9|23
1644823200000|2022-02-14 07:20:00|31335.4|31315.4|31341.8|31321.8|31356.4|31322.1|31335.4|31303.6|31
1644823210000|2022-02-14 07:20:10|31341.1|31321.1|31340.8|31320.8|31341.8|31321.8|31340.7|31320.7|21
1644823220000|2022-02-14 07:20:20|31341.1|31321.1|31340.9|31320.9|31341.6|31321.6|31339.9|31319.9|25
1644823230000|2022-02-14 07:20:30|31341|31321|31339.8|31319.8|31342.9|31322.9|31339.2|31319.2|25
1644823240000|2022-02-14 07:20:40|31340.4|31320.4|31338.3|31318.3|31340.4|31320.4|31337.5|31317.5|25
1644823250000|2022-02-14 07:20:50|31338.1|31318.1|31339.6|31319.6|31339.6|31319.6|31337.2|31317.2|17
1644823260000|2022-02-14 07:21:00|31340.4|31320.4|31339.3|31319.3|31340.5|31320.5|31337.3|31317.3|28
1644823270000|2022-02-14 07:21:10|31339.1|31319.1|31341.1|31321.1|31341.1|31321.1|31337.4|31317.4|30
1644823280000|2022-02-14 07:21:20|31341.7|31321.7|31340.3|31320.3|31343.8|31323.8|31338.8|31318.8|30
1644823290000|2022-02-14 07:21:30|31339.7|31319.7|31330.9|31310.9|31340.8|31320.8|31328.5|31308.5|34
1644823300000|2022-02-14 07:21:40|31332.1|31312.1|31330.8|31310.8|31332.5|31312.5|31330.6|31310.6|21
1644823310000|2022-02-14 07:21:50|31330|31310|31336.9|31316.9|31338.7|31318.7|31330|31310|24
1644823320000|2022-02-14 07:22:00|31337.3|31317.3|31338.2|31318.2|31339.1|31319.1|31337.1|31317.1|31
1644823330000|2022-02-14 07:22:10|31338|31318|31337.1|31317.1|31338.1|31318.1|31336.5|31316.5|22
1644823340000|2022-02-14 07:22:20|31336.8|31316.8|31332.4|31312.4|31336.8|31316.8|31331.3|31311.3|29
1644823350000|2022-02-14 07:22:30|31331.9|31311.9|31335.3|31315.3|31337.2|31317.2|31331.9|31311.9|27
1644823360000|2022-02-14 07:22:40|31335.2|31315.2|31335.5|31315.5|31337.1|31317.1|31333.5|31313.5|31
1644823370000|2022-02-14 07:22:50|31335.6|31315.6|31335.7|31315.7|31336.3|31316.3|31334.8|31314.8|24
1644823380000|2022-02-14 07:23:00|31335.5|31315.5|31335.2|31315.2|31338.4|31318.4|31334.3|31314.3|28
1644823390000|2022-02-14 07:23:10|31334.8|31314.8|31337.1|31317.1|31337.1|31317.1|31334.8|31314.8|22
1644823400000|2022-02-14 07:23:20|31336.6|31316.6|31337.5|31317.5|31337.5|31317.5|31335.8|31315.8|28
1644823410000|2022-02-14 07:23:30|31338.3|31318.3|31337|31317|31338.9|31318.9|31336.2|31316.2|34
1644823420000|2022-02-14 07:23:40|31336.7|31316.7|31335|31315|31337.5|31317.5|31333.9|31313.9|27
1644823430000|2022-02-14 07:23:50|31335.4|31315.4|31335.7|31315.7|31336|31316|31334.4|31314.4|26
1644823440000|2022-02-14 07:24:00|31336.1|31316.1|31335.6|31315.6|31337.7|31317.7|31335|31315|32
1644823450000|2022-02-14 07:24:10|31337.9|31317.9|31336.3|31316.3|31338.4|31318.4|31335.8|31315.8|24
1644823460000|2022-02-14 07:24:20|31336.4|31316.4|31336.8|31316.8|31338|31318|31335.4|31315.4|17
1644823470000|2022-02-14 07:24:30|31336.3|31316.3|31338.1|31318.1|31340.2|31320.2|31336|31316|26
1644823480000|2022-02-14 07:24:40|31337.7|31317.7|31339.3|31319.3|31340.1|31320.1|31337.7|31317.7|26
1644823490000|2022-02-14 07:24:50|31345.8|31325.8|31335.6|31315.6|31349.7|31329.7|31334.5|31314.5|36
1644823500000|2022-02-14 07:25:00|31335.8|31315.8|31332.8|31312.8|31336.9|31316.9|31332.8|31312.8|33
1644823510000|2022-02-14 07:25:10|31333.2|31313.2|31333.1|31313.1|31333.8|31313.8|31331.9|31311.9|27
1644823520000|2022-02-14 07:25:20|31332.9|31312.9|31334.9|31314.9|31335.1|31315.1|31332.4|31312.4|22
1644823530000|2022-02-14 07:25:30|31334.7|31314.7|31333|31313|31335.6|31315.6|31333|31313|26
1644823540000|2022-02-14 07:25:40|31333.3|31313.3|31335.5|31315.5|31335.5|31315.5|31333|31313|22
1644823550000|2022-02-14 07:25:50|31335.3|31315.3|31333.5|31313.5|31335.3|31315.3|31333|31313|22
1644823560000|2022-02-14 07:26:00|31333.3|31313.3|31334.4|31314.4|31334.6|31314.6|31333.3|31313.3|24
1644823570000|2022-02-14 07:26:10|31333.5|31313.5|31335.2|31315.2|31335.4|31315.4|31333.1|31313.1|32
1644823580000|2022-02-14 07:26:20|31335.1|31315.1|31335|31315|31335.4|31315.4|31334.1|31314.1|32
1644823590000|2022-02-14 07:26:30|31334.8|31314.8|31333.1|31313.1|31335.4|31315.4|31332.9|31312.9|28
1644823600000|2022-02-14 07:26:40|31333.2|31313.2|31333.1|31313.1|31334.6|31314.6|31332.2|31312.2|28
1644823610000|2022-02-14 07:26:50|31332.9|31312.9|31333.1|31313.1|31334.7|31314.7|31332.5|31312.5|23
1644823620000|2022-02-14 07:27:00|31333.4|31313.4|31333.2|31313.2|31333.7|31313.7|31332.2|31312.2|30
1644823630000|2022-02-14 07:27:10|31333.3|31313.3|31333.2|31313.2|31333.9|31313.9|31332.9|31312.9|27
1644823640000|2022-02-14 07:27:20|31332.7|31312.7|31333.5|31313.5|31333.5|31313.5|31332.6|31312.6|22
1644823650000|2022-02-14 07:27:30|31333.8|31313.8|31333.9|31313.9|31334.2|31314.2|31332.2|31312.2|31
1644823660000|2022-02-14 07:27:40|31333.4|31313.4|31331.2|31311.2|31334.1|31314.1|31330.6|31310.6|31
1644823670000|2022-02-14 07:27:50|31331|31311|31330.3|31310.3|31332.7|31312.7|31329.5|31309.5|33
1644823680000|2022-02-14 07:28:00|31329.9|31309.9|31330.7|31310.7|31331.1|31311.1|31328.8|31308.8|32
1644823690000|2022-02-14 07:28:10|31330.2|31310.2|31330.7|31310.7|31332.4|31312.4|31330|31310|31
1644823700000|2022-02-14 07:28:20|31330.8|31310.8|31331.1|31311.1|31332|31312|31330.1|31310.1|25
1644823710000|2022-02-14 07:28:30|31330.8|31310.8|31330.8|31310.8|31331.7|31311.7|31330.5|31310.5|27
1644823720000|2022-02-14 07:28:40|31331|31311|31329.6|31309.6|31331.4|31311.4|31328.5|31308.5|28
1644823730000|2022-02-14 07:28:50|31329|31309|31330.6|31310.6|31331.3|31311.3|31329|31309|32
1644823740000|2022-02-14 07:29:00|31330.7|31310.7|31330.7|31310.7|31331.3|31311.3|31329.5|31309.5|29
1644823750000|2022-02-14 07:29:10|31330.1|31310.1|31331.9|31311.9|31347.4|31312.9|31329.4|31297.4|31
1644823760000|2022-02-14 07:29:20|31332|31312|31332.7|31312.7|31333.3|31313.3|31331.5|31311.5|32
1644823770000|2022-02-14 07:29:30|31332.8|31312.8|31332.8|31312.8|31333.3|31313.3|31332.2|31312.2|26
1644823780000|2022-02-14 07:29:40|31333.3|31313.3|31332.9|31312.9|31333.7|31313.7|31332.5|31312.5|21
1644823790000|2022-02-14 07:29:50|31333.1|31313.1|31334.1|31314.1|31335|31315|31332.9|31312.9|24
1644823800000|2022-02-14 07:30:00|31334.5|31314.5|31337.3|31317.3|31338|31318|31334.5|31314.5|34
1644823810000|2022-02-14 07:30:10|31337.6|31317.6|31337.8|31317.8|31338.3|31318.3|31336.5|31316.5|34
1644823820000|2022-02-14 07:30:20|31337.6|31317.6|31337.8|31317.8|31339.6|31319.6|31336.5|31316.5|34
1644823830000|2022-02-14 07:30:30|31338.2|31318.2|31338|31318|31339.2|31319.2|31337.1|31317.1|31
1644823840000|2022-02-14 07:30:40|31337.3|31317.3|31338.5|31318.5|31340.5|31320.5|31337.1|31317.1|31
1644823850000|2022-02-14 07:30:50|31338|31318|31325.6|31305.6|31339.1|31319.1|31324.4|31304.4|31
1644823860000|2022-02-14 07:31:00|31325.9|31305.9|31325.4|31305.4|31326|31306|31324.9|31304.9|28
1644823870000|2022-02-14 07:31:10|31325.5|31305.5|31324.4|31304.4|31326|31306|31324.4|31304.4|20
1644823880000|2022-02-14 07:31:20|31324.5|31304.5|31323.7|31303.7|31324.6|31304.6|31323.5|31303.5|18
1644823890000|2022-02-14 07:31:30|31324.1|31304.1|31322.7|31302.7|31324.3|31304.3|31321.8|31301.8|29
1644823900000|2022-02-14 07:31:40|31322.1|31302.1|31324.2|31304.2|31325.8|31305.8|31322|31302|28
1644823910000|2022-02-14 07:31:50|31324.8|31304.8|31323|31303|31325.4|31305.4|31322.1|31302.1|29
1644823920000|2022-02-14 07:32:00|31323.6|31303.6|31324.1|31304.1|31326.4|31306.4|31323.6|31303.6|27
1644823930000|2022-02-14 07:32:10|31323.9|31303.9|31323.1|31303.1|31324.5|31304.5|31321.8|31301.8|23
1644823940000|2022-02-14 07:32:20|31322.7|31302.7|31320.7|31300.7|31322.9|31302.9|31320.7|31300.7|25
1644823950000|2022-02-14 07:32:30|31319.1|31299.1|31316.7|31296.7|31319.1|31299.1|31314.1|31294.1|29
1644823960000|2022-02-14 07:32:40|31317|31297|31316|31296|31317.8|31297.8|31308.6|31288.6|28
1644823970000|2022-02-14 07:32:50|31316.9|31296.9|31313.5|31293.5|31317.7|31297.7|31309.7|31289.7|32
1644823980000|2022-02-14 07:33:00|31313.4|31293.4|31314.7|31294.7|31315|31295|31311.6|31291.6|30
1644823990000|2022-02-14 07:33:10|31313.3|31293.3|31316.7|31296.7|31316.8|31296.8|31310.1|31290.1|36
1644824000000|2022-02-14 07:33:20|31314.9|31294.9|31319.2|31299.2|31320.7|31300.7|31314.8|31294.8|34
1644824010000|2022-02-14 07:33:30|31318.9|31298.9|31318.9|31298.9|31320.7|31300.7|31318.2|31298.2|20
1644824020000|2022-02-14 07:33:40|31319|31299|31317.4|31297.4|31319.5|31299.5|31316.3|31296.3|31
1644824030000|2022-02-14 07:33:50|31316.9|31296.9|31317.1|31297.1|31319.3|31299.3|31314.2|31294.2|30
1644824040000|2022-02-14 07:34:00|31316.8|31296.8|31318|31298|31319.9|31299.9|31316.8|31296.8|29
1644824050000|2022-02-14 07:34:10|31318.5|31298.5|31319.8|31299.8|31319.8|31299.8|31318.2|31298.2|27
1644824060000|2022-02-14 07:34:20|31319.5|31299.5|31319.1|31299.1|31319.5|31299.5|31317.2|31297.2|33
1644824070000|2022-02-14 07:34:30|31318.3|31298.3|31318.4|31298.4|31319.8|31299.8|31315.1|31295.1|28
1644824080000|2022-02-14 07:34:40|31316.8|31296.8|31318|31298|31319.4|31299.4|31315|31295|36
1644824090000|2022-02-14 07:34:50|31318.3|31298.3|31319.2|31299.2|31320.2|31300.2|31317.9|31297.9|27
1644824100000|2022-02-14 07:35:00|31319.4|31299.4|31316.4|31296.4|31319.6|31299.6|31315.9|31295.9|35
1644824110000|2022-02-14 07:35:10|31316.2|31296.2|31319.8|31299.8|31321.7|31301.7|31316|31296|36
1644824120000|2022-02-14 07:35:20|31320.3|31300.3|31320|31300|31320.7|31300.7|31317.1|31297.1|39
1644824130000|2022-02-14 07:35:30|31318.1|31298.1|31315.2|31295.2|31319.1|31299.1|31314.9|31294.9|31
1644824140000|2022-02-14 07:35:40|31315.1|31295.1|31319|31299|31319|31299|31314.2|31294.2|34
1644824150000|2022-02-14 07:35:50|31318.3|31298.3|31316.6|31296.6|31320.1|31300.1|31315.7|31295.7|34
1644824160000|2022-02-14 07:36:00|31316.5|31296.5|31317.3|31297.3|31317.3|31297.3|31315.1|31295.1|31
1644824170000|2022-02-14 07:36:10|31317.6|31297.6|31312.3|31292.3|31317.6|31297.6|31308.6|31288.6|32
1644824180000|2022-02-14 07:36:20|31312.4|31292.4|31313|31293|31314.8|31294.8|31309.6|31289.6|37
1644824190000|2022-02-14 07:36:30|31311.6|31291.6|31311.5|31291.5|31312.9|31292.9|31310.3|31290.3|33
1644824200000|2022-02-14 07:36:40|31311.9|31291.9|31310.8|31290.8|31311.9|31291.9|31309.6|31289.6|21
1644824210000|2022-02-14 07:36:50|31311.1|31291.1|31310.4|31290.4|31311.7|31291.7|31310|31290|22
1644824220000|2022-02-14 07:37:00|31310.1|31290.1|31309.4|31289.4|31311.5|31291.5|31307.8|31287.8|22
1644824230000|2022-02-14 07:37:10|31310|31290|31310|31290|31310.5|31290.5|31308.6|31288.6|11
1644824240000|2022-02-14 07:37:20|31310.4|31290.4|31308.3|31288.3|31310.9|31290.9|31306.5|31286.5|25
1644824250000|2022-02-14 07:37:30|31308.1|31288.1|31308.9|31288.9|31309|31289|31307|31287|27
1644824260000|2022-02-14 07:37:40|31309|31289|31310.2|31290.2|31311.3|31291.3|31309|31289|24
1644824270000|2022-02-14 07:37:50|31310.4|31290.4|31311.7|31291.7|31312.5|31292.5|31310.4|31290.4|24
1644824280000|2022-02-14 07:38:00|31311.4|31291.4|31310.6|31290.6|31314|31294|31309.5|31289.5|32
1644824290000|2022-02-14 07:38:10|31310.9|31290.9|31312.6|31292.6|31312.6|31292.6|31310.2|31290.2|25
1644824300000|2022-02-14 07:38:20|31312.5|31292.5|31298.2|31248.2|31312.6|31292.6|31276.6|31248.2|33
1644824310000|2022-02-14 07:38:30|31297.9|31247.9|31307.1|31257.1|31307.1|31271.5|31285.6|31247.9|27
1644824320000|2022-02-14 07:38:40|31303.5|31253.5|31290.9|31270.9|31306.1|31270.9|31288.7|31253.4|22
1644824330000|2022-02-14 07:38:50|31290.8|31270.8|31314|31264|31314|31278.9|31289.8|31257|25
1644824340000|2022-02-14 07:39:00|31314.9|31264.9|31315.4|31265.4|31317.1|31279|31299|31262.3|29
1644824350000|2022-02-14 07:39:10|31317.4|31267.4|31298.1|31278.1|31317.4|31278.4|31297.5|31261.5|22
1644824360000|2022-02-14 07:39:20|31297.9|31277.9|31297.3|31277.3|31298.3|31278.3|31296.7|31276.7|21
1644824370000|2022-02-14 07:39:30|31296.9|31276.9|31299.7|31279.7|31299.7|31279.7|31296.6|31276.6|23
1644824380000|2022-02-14 07:39:40|31299.4|31279.4|31298.9|31278.9|31300.6|31280.6|31298.4|31278.4|33
1644824390000|2022-02-14 07:39:50|31299.1|31279.1|31298|31278|31301|31281|31298|31278|33
1644824400000|2022-02-14 07:40:00|31297.3|31277.3|31296.5|31276.5|31298.4|31278.4|31295.5|31275.5|28
1644824410000|2022-02-14 07:40:10|31295.5|31275.5|31295.2|31275.2|31296.3|31276.3|31294.9|31274.9|21
1644824420000|2022-02-14 07:40:20|31295|31275|31290.7|31270.7|31295.8|31275.8|31288.6|31268.6|30
1644824430000|2022-02-14 07:40:30|31290.5|31270.5|31291.7|31271.7|31291.7|31271.7|31287.1|31267.1|36
1644824440000|2022-02-14 07:40:40|31292.2|31272.2|31293.7|31273.7|31294.7|31274.7|31291.4|31271.4|39
1644824450000|2022-02-14 07:40:50|31293|31273|31290.3|31270.3|31293.6|31273.6|31288.3|31268.3|33
1644824460000|2022-02-14 07:41:00|31291.3|31271.3|31288.6|31268.6|31291.8|31271.8|31287.6|31267.6|34
1644824470000|2022-02-14 07:41:10|31289|31269|31287.5|31267.5|31289.1|31269.1|31286.5|31266.5|36
1644824480000|2022-02-14 07:41:20|31287.4|31267.4|31290|31270|31290.3|31270.3|31287.1|31267.1|34
1644824490000|2022-02-14 07:41:30|31289.8|31269.8|31292|31272|31293|31273|31288.2|31268.2|37
1644824500000|2022-02-14 07:41:40|31292.8|31272.8|31294.2|31274.2|31296.2|31276.2|31292|31272|36
1644824510000|2022-02-14 07:41:50|31293.9|31273.9|31296.9|31276.9|31297.2|31277.2|31293.9|31273.9|32
1644824520000|2022-02-14 07:42:00|31296.3|31276.3|31294.9|31274.9|31297.9|31277.9|31294.3|31274.3|36
1644824530000|2022-02-14 07:42:10|31295|31275|31296.8|31276.8|31299|31279|31293.9|31273.9|38
1644824540000|2022-02-14 07:42:20|31297|31277|31298|31278|31298.2|31278.2|31295.2|31275.2|34
1644824550000|2022-02-14 07:42:30|31297.4|31277.4|31316|31266|31316|31278.6|31295.3|31266|34
1644824560000|2022-02-14 07:42:40|31312.6|31292.6|31312.1|31292.1|31313.4|31293.4|31310.2|31290.2|30
1644824570000|2022-02-14 07:42:50|31312|31292|31312.7|31292.7|31313|31293|31311.9|31291.9|24
1644824580000|2022-02-14 07:43:00|31312.6|31292.6|31313|31293|31313|31293|31311.8|31291.8|15
1644824590000|2022-02-14 07:43:10|31311.8|31291.8|31312.7|31292.7|31313.7|31293.7|31311|31291|23
1644824600000|2022-02-14 07:43:20|31312.5|31292.5|31313.3|31293.3|31313.7|31293.7|31311.3|31291.3|21
1644824610000|2022-02-14 07:43:30|31313|31293|31312.2|31292.2|31313.8|31293.8|31311.7|31291.7|18
1644824620000|2022-02-14 07:43:40|31312.3|31292.3|31313|31293|31313|31293|31311.2|31291.2|12
1644824630000|2022-02-14 07:43:50|31313.8|31293.8|31313|31293|31314.5|31294.5|31311.6|31291.6|18
1644824640000|2022-02-14 07:44:00|31312.9|31292.9|31310.4|31290.4|31313.8|31293.8|31309.2|31289.2|23
1644824650000|2022-02-14 07:44:10|31310.2|31290.2|31309.4|31289.4|31311.2|31291.2|31308|31288|24
1644824660000|2022-02-14 07:44:20|31309.9|31289.9|31310.3|31290.3|31310.7|31290.7|31309|31289|19
1644824670000|2022-02-14 07:44:30|31310.2|31290.2|31310.3|31290.3|31310.9|31290.9|31309|31289|15
1644824680000|2022-02-14 07:44:40|31309.7|31289.7|31307.4|31287.4|31310.8|31290.8|31307|31287|22
1644824690000|2022-02-14 07:44:50|31307.8|31287.8|31309.8|31289.8|31310.5|31290.5|31307.8|31287.8|23
1644824700000|2022-02-14 07:45:00|31310.4|31290.4|31311.1|31291.1|31313.4|31293.4|31310.1|31290.1|31
1644824710000|2022-02-14 07:45:10|31311.8|31291.8|31311.6|31291.6|31314.4|31294.4|31311.2|31291.2|24
1644824720000|2022-02-14 07:45:20|31311.7|31291.7|31315.4|31295.4|31316.1|31296.1|31311.6|31291.6|26
1644824730000|2022-02-14 07:45:30|31315.3|31295.3|31315|31295|31315.5|31295.5|31313.1|31293.1|21
1644824740000|2022-02-14 07:45:40|31314.8|31294.8|31313.1|31293.1|31314.9|31294.9|31312.7|31292.7|16
1644824750000|2022-02-14 07:45:50|31312.7|31292.7|31317.5|31297.5|31318.3|31298.3|31312.7|31292.7|22
1644824760000|2022-02-14 07:46:00|31318|31298|31317.9|31297.9|31320.7|31300.7|31316.7|31296.7|30
1644824770000|2022-02-14 07:46:10|31317.6|31297.6|31318.9|31298.9|31319.6|31299.6|31317.6|31297.6|20
1644824780000|2022-02-14 07:46:20|31318.8|31298.8|31320.2|31300.2|31320.7|31300.7|31317.8|31297.8|21
1644824790000|2022-02-14 07:46:30|31320.5|31300.5|31322|31302|31322.3|31302.3|31318|31298|24
1644824800000|2022-02-14 07:46:40|31322.1|31302.1|31327.2|31307.2|31328|31308|31322.1|31302.1|31
1644824810000|2022-02-14 07:46:50|31327.1|31307.1|31329.9|31309.9|31329.9|31309.9|31326|31306|30
1644824820000|2022-02-14 07:47:00|31329.6|31309.6|31332|31312|31332.3|31312.3|31328.8|31308.8|23
1644824830000|2022-02-14 07:47:10|31331.3|31311.3|31333|31313|31333|31313|31330.6|31310.6|18
1644824840000|2022-02-14 07:47:20|31333.2|31313.2|31329.4|31309.4|31333.2|31313.2|31327.1|31307.1|30
1644824850000|2022-02-14 07:47:30|31327.5|31307.5|31329.3|31309.3|31329.6|31309.6|31327.2|31307.2|25
1644824860000|2022-02-14 07:47:40|31329.7|31309.7|31334.1|31314.1|31334.1|31314.1|31329.7|31309.7|26
1644824870000|2022-02-14 07:47:50|31333.6|31313.6|31340.3|31320.3|31340.4|31320.4|31333.6|31313.6|29
1644824880000|2022-02-14 07:48:00|31341.8|31321.8|31336.2|31316.2|31341.8|31321.8|31335.2|31315.2|30
1644824890000|2022-02-14 07:48:10|31336.9|31316.9|31336.5|31316.5|31337.6|31317.6|31336.2|31316.2|19
1644824900000|2022-02-14 07:48:20|31336.4|31316.4|31336.7|31316.7|31337|31317|31336|31316|19
1644824910000|2022-02-14 07:48:30|31337|31317|31336.7|31316.7|31337.3|31317.3|31335.3|31315.3|21
1644824920000|2022-02-14 07:48:40|31337.2|31317.2|31337.3|31317.3|31338.9|31318.9|31336.4|31316.4|21
1644824930000|2022-02-14 07:48:50|31337.7|31317.7|31337.7|31317.7|31338|31318|31336.9|31316.9|20
1644824940000|2022-02-14 07:49:00|31337.8|31317.8|31336.8|31316.8|31339|31319|31336.4|31316.4|30
1644824950000|2022-02-14 07:49:10|31337.1|31317.1|31337.6|31317.6|31338.8|31318.8|31335.9|31315.9|33
1644824960000|2022-02-14 07:49:20|31337|31317|31335.8|31315.8|31337.5|31317.5|31335.3|31315.3|23
1644824970000|2022-02-14 07:49:30|31336.2|31316.2|31335.2|31315.2|31337.2|31317.2|31333.7|31313.7|28
1644824980000|2022-02-14 07:49:40|31335.5|31315.5|31335.3|31315.3|31335.8|31315.8|31334.6|31314.6|29
1644824990000|2022-02-14 07:49:50|31336|31316|31334.3|31314.3|31336|31316|31334|31314|17
1644825000000|2022-02-14 07:50:00|31334.9|31314.9|31325.8|31305.8|31335.8|31315.8|31325|31305|34
1644825010000|2022-02-14 07:50:10|31326.7|31306.7|31323|31303|31326.7|31306.7|31322.3|31302.3|29
1644825020000|2022-02-14 07:50:20|31321.4|31301.4|31315.6|31295.6|31324.2|31304.2|31315.6|31295.6|34
1644825030000|2022-02-14 07:50:30|31316.7|31296.7|31315.4|31295.4|31316.8|31296.8|31314.4|31294.4|36
1644825040000|2022-02-14 07:50:40|31315.1|31295.1|31313.3|31293.3|31317.1|31297.1|31313|31293|37
1644825050000|2022-02-14 07:50:50|31313.6|31293.6|31312.2|31292.2|31314.3|31294.3|31312.2|31292.2|30
1644825060000|2022-02-14 07:51:00|31311.6|31291.6|31311.7|31291.7|31314.6|31294.6|31310.3|31290.3|40
1644825070000|2022-02-14 07:51:10|31312.8|31292.8|31313.8|31293.8|31314.6|31294.6|31311.6|31291.6|37
1644825080000|2022-02-14 07:51:20|31313.7|31293.7|31313.4|31293.4|31313.9|31293.9|31311|31291|26
1644825090000|2022-02-14 07:51:30|31313.3|31293.3|31313.1|31293.1|31315|31295|31311.5|31291.5|26
1644825100000|2022-02-14 07:51:40|31312.6|31292.6|31304.6|31284.6|31312.9|31292.9|31304.6|31284.6|37
1644825110000|2022-02-14 07:51:50|31305.1|31285.1|31307|31287|31307|31287|31304.2|31284.2|32
1644825120000|2022-02-14 07:52:00|31306.8|31286.8|31308|31288|31309.1|31289.1|31306.3|31286.3|29
1644825130000|2022-02-14 07:52:10|31307.8|31287.8|31309.2|31289.2|31309.2|31289.2|31305.6|31285.6|36
1644825140000|2022-02-14 07:52:20|31308.7|31288.7|31303.5|31283.5|31308.7|31288.7|31302.9|31282.9|32
1644825150000|2022-02-14 07:52:30|31302.6|31282.6|31303|31283|31304.3|31284.3|31301.6|31281.6|30
1644825160000|2022-02-14 07:52:40|31303.8|31283.8|31303.2|31283.2|31305.7|31285.7|31302.3|31282.3|31
1644825170000|2022-02-14 07:52:50|31303.8|31283.8|31303.9|31283.9|31305.6|31285.6|31302|31282|33
1644825180000|2022-02-14 07:53:00|31304.2|31284.2|31306.4|31286.4|31307.2|31287.2|31303.2|31283.2|37
1644825190000|2022-02-14 07:53:10|31306.1|31286.1|31303.5|31283.5|31308.3|31288.3|31303|31283|34
1644825200000|2022-02-14 07:53:20|31303.4|31283.4|31305.5|31285.5|31306|31286|31301.4|31281.4|37
1644825210000|2022-02-14 07:53:30|31304.9|31284.9|31304.2|31284.2|31306.6|31286.6|31303|31283|38
1644825220000|2022-02-14 07:53:40|31305.8|31285.8|31301.9|31281.9|31306.1|31286.1|31301.2|31281.2|38
1644825230000|2022-02-14 07:53:50|31301.6|31281.6|31300.7|31280.7|31304.8|31284.8|31300.7|31280.7|40
1644825240000|2022-02-14 07:54:00|31302.7|31282.7|31303.1|31283.1|31304.9|31284.9|31301.9|31281.9|37
1644825250000|2022-02-14 07:54:10|31302.1|31282.1|31296.3|31276.3|31303.5|31283.5|31295|31275|37
1644825260000|2022-02-14 07:54:20|31296.5|31276.5|31291.5|31271.5|31296.5|31276.5|31291.5|31271.5|35
1644825270000|2022-02-14 07:54:30|31291.4|31271.4|31289.5|31269.5|31292.7|31272.7|31289|31269|38
1644825280000|2022-02-14 07:54:40|31289.3|31269.3|31287.3|31267.3|31291.7|31271.7|31285.8|31265.8|39
1644825290000|2022-02-14 07:54:50|31286.3|31266.3|31287.4|31267.4|31288|31268|31285.8|31265.8|37
1644825300000|2022-02-14 07:55:00|31289.8|31269.8|31294.2|31274.2|31295.5|31275.5|31288.7|31268.7|37
1644825310000|2022-02-14 07:55:10|31295.6|31275.6|31294.9|31274.9|31296.5|31276.5|31292.9|31272.9|33
1644825320000|2022-02-14 07:55:20|31295|31275|31299.2|31279.2|31301|31281|31294.5|31274.5|36
1644825330000|2022-02-14 07:55:30|31298.6|31278.6|31301.8|31281.8|31303.6|31283.6|31298|31278|39
1644825340000|2022-02-14 07:55:40|31300.3|31280.3|31302.5|31282.5|31304|31284|31299.3|31279.3|36
1644825350000|2022-02-14 07:55:50|31302.2|31282.2|31301.7|31281.7|31303.4|31283.4|31300.5|31280.5|33
1644825360000|2022-02-14 07:56:00|31301.5|31281.5|31304.4|31284.4|31304.4|31284.4|31299.5|31279.5|35
1644825370000|2022-02-14 07:56:10|31303.1|31283.1|31302.6|31282.6|31304.1|31284.1|31301|31281|31
1644825380000|2022-02-14 07:56:20|31302.8|31282.8|31302.7|31282.7|31302.8|31282.8|31301.2|31281.2|30
1644825390000|2022-02-14 07:56:30|31302.4|31282.4|31305.2|31285.2|31305.2|31285.2|31302|31282|35
1644825400000|2022-02-14 07:56:40|31305.3|31285.3|31305.2|31285.2|31307|31287|31303.7|31283.7|39
1644825410000|2022-02-14 07:56:50|31304.5|31284.5|31301.1|31281.1|31317.7|31285|31301|31266.5|34
1644825420000|2022-02-14 07:57:00|31302.2|31282.2|31308.9|31288.9|31309.5|31289.5|31301.5|31281.5|39
1644825430000|2022-02-14 07:57:10|31309.1|31289.1|31313.2|31293.2|31315.4|31295.4|31308.5|31288.5|36
1644825440000|2022-02-14 07:57:20|31312.9|31292.9|31317.1|31297.1|31318.2|31298.2|31312.9|31292.9|36
1644825450000|2022-02-14 07:57:30|31318.5|31298.5|31317.2|31297.2|31320.5|31300.5|31316.8|31296.8|31
1644825460000|2022-02-14 07:57:40|31317.7|31297.7|31316.7|31296.7|31318.4|31298.4|31316.1|31296.1|32
1644825470000|2022-02-14 07:57:50|31317|31297|31319.7|31299.7|31320.2|31300.2|31316.4|31296.4|27
1644825480000|2022-02-14 07:58:00|31322|31302|31321.6|31301.6|31322.2|31302.2|31317.9|31297.9|35
1644825490000|2022-02-14 07:58:10|31321.4|31301.4|31318.5|31298.5|31321.5|31301.5|31315.6|31295.6|37
1644825500000|2022-02-14 07:58:20|31318.2|31298.2|31318|31298|31319|31299|31316.2|31296.2|37
1644825510000|2022-02-14 07:58:30|31317.8|31297.8|31317.4|31297.4|31320|31300|31317|31297|35
1644825520000|2022-02-14 07:58:40|31317.2|31297.2|31316.3|31296.3|31318.1|31298.1|31314.6|31294.6|35
1644825530000|2022-02-14 07:58:50|31316.5|31296.5|31316.2|31296.2|31317.5|31297.5|31314.8|31294.8|35
1644825540000|2022-02-14 07:59:00|31314.4|31294.4|31329.5|31309.5|31330.8|31310.8|31314.4|31294.4|38
1644825550000|2022-02-14 07:59:10|31329.4|31309.4|31325.2|31305.2|31329.4|31309.4|31322.8|31302.8|39
1644825560000|2022-02-14 07:59:20|31328.1|31308.1|31329.5|31309.5|31330.3|31310.3|31327|31307|38
1644825570000|2022-02-14 07:59:30|31329.3|31309.3|31336.5|31316.5|31336.5|31316.5|31327.1|31307.1|32
1644825580000|2022-02-14 07:59:40|31335|31315|31339|31319|31339|31319|31332.3|31312.3|31
1644825590000|2022-02-14 07:59:50|31338.4|31318.4|31333|31313|31339|31319|31331.7|31311.7|30
1644825600000|2022-02-14 08:00:00|31334.1|31314.1|31331|31311|31336.6|31316.6|31326|31306|37
1644825610000|2022-02-14 08:00:10|31330.9|31310.9|31332.3|31312.3|31333.8|31313.8|31329.6|31309.6|37
1644825620000|2022-02-14 08:00:20|31330.7|31310.7|31328.1|31308.1|31331.4|31311.4|31328.1|31308.1|26
1644825630000|2022-02-14 08:00:30|31328|31308|31327.2|31307.2|31329.7|31309.7|31324.1|31304.1|36
1644825640000|2022-02-14 08:00:40|31327.3|31307.3|31320.9|31300.9|31327.3|31307.3|31317.7|31297.7|35
1644825650000|2022-02-14 08:00:50|31320.2|31300.2|31322.6|31302.6|31322.7|31302.7|31319.5|31299.5|35
1644825660000|2022-02-14 08:01:00|31322.3|31302.3|31332|31312|31332.8|31312.8|31320.7|31300.7|36
1644825670000|2022-02-14 08:01:10|31330.7|31310.7|31336.1|31316.1|31338.4|31318.4|31330.7|31310.7|36
1644825680000|2022-02-14 08:01:20|31334.9|31314.9|31336.1|31316.1|31337.3|31317.3|31334.2|31314.2|35
1644825690000|2022-02-14 08:01:30|31335.3|31315.3|31336.6|31316.6|31337.7|31317.7|31332|31312|38
1644825700000|2022-02-14 08:01:40|31335.4|31315.4|31342.3|31322.3|31346.9|31326.9|31335.1|31315.1|38
1644825710000|2022-02-14 08:01:50|31342.6|31322.6|31347.9|31327.9|31360.7|31331.5|31342.6|31310.7|36
1644825720000|2022-02-14 08:02:00|31349.1|31329.1|31351.7|31331.7|31354.3|31334.3|31347.8|31327.8|29
1644825730000|2022-02-14 08:02:10|31349.3|31329.3|31350.1|31330.1|31354|31334|31346.4|31326.4|33
1644825740000|2022-02-14 08:02:20|31351.2|31331.2|31355.1|31335.1|31357.5|31337.5|31350|31330|37
1644825750000|2022-02-14 08:02:30|31353.3|31333.3|31343.4|31323.4|31353.3|31333.3|31341.8|31321.8|32
1644825760000|2022-02-14 08:02:40|31342.7|31322.7|31343.2|31323.2|31344.1|31324.1|31341.9|31321.9|31
1644825770000|2022-02-14 08:02:50|31343.4|31323.4|31348.7|31328.7|31350.9|31330.9|31342|31322|29
1644825780000|2022-02-14 08:03:00|31348.8|31328.8|31350.5|31330.5|31367|31333.5|31348.3|31317|32
1644825790000|2022-02-14 08:03:10|31350.7|31330.7|31350.9|31330.9|31351.8|31331.8|31348.8|31328.8|34
1644825800000|2022-02-14 08:03:20|31351.4|31331.4|31348.4|31328.4|31351.4|31331.4|31348.4|31328.4|32
1644825810000|2022-02-14 08:03:30|31348.1|31328.1|31348.9|31328.9|31349.4|31329.4|31346.6|31326.6|32
1644825820000|2022-02-14 08:03:40|31349.1|31329.1|31349|31329|31350.1|31330.1|31348.1|31328.1|29
1644825830000|2022-02-14 08:03:50|31348.8|31328.8|31353.2|31333.2|31353.6|31333.6|31348.7|31328.7|32
1644825840000|2022-02-14 08:04:00|31353.3|31333.3|31352.6|31332.6|31353.9|31333.9|31351.8|31331.8|31
1644825850000|2022-02-14 08:04:10|31353.2|31333.2|31357.8|31337.8|31358.6|31338.6|31353.2|31333.2|31
1644825860000|2022-02-14 08:04:20|31358.6|31338.6|31357.5|31337.5|31359|31339|31355.6|31335.6|33
1644825870000|2022-02-14 08:04:30|31357.1|31337.1|31367.8|31347.8|31369.1|31349.1|31357.1|31337.1|31
1644825880000|2022-02-14 08:04:40|31369|31349|31366.1|31346.1|31370.8|31350.8|31365.2|31345.2|37
1644825890000|2022-02-14 08:04:50|31365.3|31345.3|31372.3|31352.3|31372.9|31352.9|31364.7|31344.7|34
1644825900000|2022-02-14 08:05:00|31371.5|31351.5|31365.6|31345.6|31371.8|31351.8|31364.7|31344.7|31
1644825910000|2022-02-14 08:05:10|31365.2|31345.2|31406.1|31386.1|31406.1|31386.1|31365.2|31345.2|39
1644825920000|2022-02-14 08:05:20|31404.6|31384.6|31403.5|31383.5|31433.7|31395.7|31403.5|31375.5|37
1644825930000|2022-02-14 08:05:30|31402.6|31382.6|31403.4|31383.4|31405.8|31385.8|31401.4|31381.4|34
1644825940000|2022-02-14 08:05:40|31403.6|31383.6|31401.3|31381.3|31404.6|31384.6|31401.2|31381.2|27
1644825950000|2022-02-14 08:05:50|31401.4|31381.4|31403.8|31383.8|31404.5|31384.5|31400.6|31380.6|30
1644825960000|2022-02-14 08:06:00|31403.3|31383.3|31409.5|31389.5|31409.9|31389.9|31403.1|31383.1|33
1644825970000|2022-02-14 08:06:10|31409.7|31389.7|31412.3|31392.3|31413|31393|31409.5|31389.5|32
1644825980000|2022-02-14 08:06:20|31412.4|31392.4|31411.8|31391.8|31415.4|31395.4|31411.8|31391.8|34
1644825990000|2022-02-14 08:06:30|31411.7|31391.7|31413.8|31393.8|31414.4|31394.4|31409.8|31389.8|29
1644826000000|2022-02-14 08:06:40|31414.2|31394.2|31406|31386|31414.5|31394.5|31406|31386|28
1644826010000|2022-02-14 08:06:50|31406.5|31386.5|31400.9|31380.9|31418.5|31387.7|31400.9|31368.5|31
1644826020000|2022-02-14 08:07:00|31401|31381|31402.1|31382.1|31402.7|31382.7|31401|31381|24
1644826030000|2022-02-14 08:07:10|31401.9|31381.9|31415.5|31395.5|31417.1|31397.1|31401.9|31381.9|32
1644826040000|2022-02-14 08:07:20|31416|31396|31417.9|31397.9|31420.3|31400.3|31416|31396|26
1644826050000|2022-02-14 08:07:30|31417.8|31397.8|31413.9|31393.9|31418|31398|31413.7|31393.7|25
1644826060000|2022-02-14 08:07:40|31413.8|31393.8|31414.7|31394.7|31417.9|31397.9|31412.5|31392.5|34
1644826070000|2022-02-14 08:07:50|31413.5|31393.5|31419.6|31399.6|31419.6|31399.6|31412.4|31392.4|34
1644826080000|2022-02-14 08:08:00|31420.6|31400.6|31419.4|31399.4|31421.7|31401.7|31418.3|31398.3|32
1644826090000|2022-02-14 08:08:10|31419.3|31399.3|31417.5|31397.5|31421|31401|31415.4|31395.4|35
1644826100000|2022-02-14 08:08:20|31417.1|31397.1|31415.5|31395.5|31417.1|31397.1|31414.9|31394.9|29
1644826110000|2022-02-14 08:08:30|31415.4|31395.4|31417.1|31397.1|31417.1|31397.1|31413.8|31393.8|28
1644826120000|2022-02-14 08:08:40|31417.6|31397.6|31415.7|31395.7|31418.2|31398.2|31415|31395|22
1644826130000|2022-02-14 08:08:50|31415.2|31395.2|31410.5|31390.5|31415.5|31395.5|31410.1|31390.1|32
1644826140000|2022-02-14 08:09:00|31410.7|31390.7|31408.7|31388.7|31410.7|31390.7|31405.5|31385.5|37
1644826150000|2022-02-14 08:09:10|31407.3|31387.3|31411.7|31391.7|31411.7|31391.7|31406.6|31386.6|34
1644826160000|2022-02-14 08:09:20|31411.6|31391.6|31407.3|31387.3|31411.9|31391.9|31406|31386|37
1644826170000|2022-02-14 08:09:30|31408.3|31388.3|31410.8|31390.8|31411.2|31391.2|31408.3|31388.3|34
1644826180000|2022-02-14 08:09:40|31411.3|31391.3|31408.2|31388.2|31411.3|31391.3|31405.5|31385.5|35
1644826190000|2022-02-14 08:09:50|31409|31389|31407.7|31387.7|31409.3|31389.3|31407.1|31387.1|17
1644826200000|2022-02-14 08:10:00|31408.1|31388.1|31408.8|31388.8|31410.1|31390.1|31407.1|31387.1|33
1644826210000|2022-02-14 08:10:10|31408.9|31388.9|31410|31390|31410|31390|31405.2|31385.2|30
1644826220000|2022-02-14 08:10:20|31411.5|31391.5|31411.2|31391.2|31412.7|31392.7|31407.8|31387.8|33
1644826230000|2022-02-14 08:10:30|31411|31391|31411.3|31391.3|31412|31392|31409.5|31389.5|28
1644826240000|2022-02-14 08:10:40|31411.4|31391.4|31414.5|31394.5|31415.2|31395.2|31410.3|31390.3|34
1644826250000|2022-02-14 08:10:50|31414.7|31394.7|31413.1|31393.1|31415.5|31395.5|31413.1|31393.1|31
1644826260000|2022-02-14 08:11:00|31413.8|31393.8|31417|31397|31417.2|31397.2|31413.7|31393.7|34
1644826270000|2022-02-14 08:11:10|31416.5|31396.5|31421.3|31401.3|31421.4|31401.4|31416.4|31396.4|33
1644826280000|2022-02-14 08:11:20|31421.1|31401.1|31422.4|31402.4|31423.8|31403.8|31421.1|31401.1|30
1644826290000|2022-02-14 08:11:30|31422.3|31402.3|31421.8|31401.8|31422.5|31402.5|31420.9|31400.9|23
1644826300000|2022-02-14 08:11:40|31421.7|31401.7|31422.3|31402.3|31422.3|31402.3|31419.2|31399.2|30
1644826310000|2022-02-14 08:11:50|31422.7|31402.7|31420.4|31400.4|31424|31404|31420|31400|33
1644826320000|2022-02-14 08:12:00|31420.9|31400.9|31426.7|31406.7|31427.5|31407.5|31419.1|31399.1|35
1644826330000|2022-02-14 08:12:10|31426.5|31406.5|31425.7|31405.7|31427.3|31407.3|31424.8|31404.8|32
1644826340000|2022-02-14 08:12:20|31425.4|31405.4|31427.8|31407.8|31429.8|31409.8|31425.4|31405.4|29
1644826350000|2022-02-14 08:12:30|31427.9|31407.9|31429.1|31409.1|31431.5|31411.5|31427.9|31407.9|30
1644826360000|2022-02-14 08:12:40|31429.2|31409.2|31428.4|31408.4|31430.1|31410.1|31425.9|31405.9|33
1644826370000|2022-02-14 08:12:50|31428.2|31408.2|31423.2|31403.2|31443|31408.9|31423.2|31393|30
1644826380000|2022-02-14 08:13:00|31424.7|31404.7|31428.3|31408.3|31428.6|31408.6|31424.3|31404.3|28
1644826390000|2022-02-14 08:13:10|31427.6|31407.6|31424.1|31404.1|31427.7|31407.7|31424|31404|26
1644826400000|2022-02-14 08:13:20|31424.3|31404.3|31422|31402|31424.3|31404.3|31419.9|31399.9|33
1644826410000|2022-02-14 08:13:30|31421|31401|31421.3|31401.3|31421.6|31401.6|31419.9|31399.9|28
1644826420000|2022-02-14 08:13:40|31421|31401|31420.6|31400.6|31421.8|31401.8|31418.9|31398.9|34
1644826430000|2022-02-14 08:13:50|31420.7|31400.7|31416.8|31396.8|31422.1|31402.1|31416.1|31396.1|28
1644826440000|2022-02-14 08:14:00|31417.1|31397.1|31413.8|31393.8|31417.4|31397.4|31413.7|31393.7|29
1644826450000|2022-02-14 08:14:10|31413.1|31393.1|31410.8|31390.8|31414.3|31394.3|31410.1|31390.1|31
1644826460000|2022-02-14 08:14:20|31411.1|31391.1|31413.3|31393.3|31413.8|31393.8|31409.4|31389.4|31
1644826470000|2022-02-14 08:14:30|31413.5|31393.5|31412.3|31392.3|31413.5|31393.5|31411.9|31391.9|22
1644826480000|2022-02-14 08:14:40|31411.4|31391.4|31409.5|31389.5|31412.8|31392.8|31409.3|31389.3|30
1644826490000|2022-02-14 08:14:50|31409.6|31389.6|31409.8|31389.8|31410.2|31390.2|31407.2|31387.2|35
1644826500000|2022-02-14 08:15:00|31409.7|31389.7|31412.3|31392.3|31412.3|31392.3|31409.6|31389.6|28
1644826510000|2022-02-14 08:15:10|31410.6|31390.6|31413.4|31393.4|31415.2|31395.2|31409.6|31389.6|35
1644826520000|2022-02-14 08:15:20|31413.3|31393.3|31412.1|31392.1|31413.3|31393.3|31409.3|31389.3|33
1644826530000|2022-02-14 08:15:30|31412.6|31392.6|31417|31397|31417.9|31397.9|31410.4|31390.4|34
1644826540000|2022-02-14 08:15:40|31417.3|31397.3|31413.7|31393.7|31419.1|31399.1|31413.7|31393.7|29
1644826550000|2022-02-14 08:15:50|31413.9|31393.9|31415.5|31395.5|31416.1|31396.1|31412.4|31392.4|31
1644826560000|2022-02-14 08:16:00|31415.2|31395.2|31416|31396|31416.9|31396.9|31414.7|31394.7|31
1644826570000|2022-02-14 08:16:10|31415.9|31395.9|31416.5|31396.5|31417.8|31397.8|31414.3|31394.3|30
1644826580000|2022-02-14 08:16:20|31416.6|31396.6|31415.7|31395.7|31416.6|31396.6|31415.6|31395.6|18
1644826590000|2022-02-14 08:16:30|31421.2|31401.2|31441.5|31421.5|31444.9|31424.9|31421.2|31401.2|31
1644826600000|2022-02-14 08:16:40|31440.9|31420.9|31438.4|31418.4|31442|31422|31437|31417|31
1644826610000|2022-02-14 08:16:50|31437.5|31417.5|31438.5|31418.5|31439.5|31419.5|31436.3|31416.3|29
1644826620000|2022-02-14 08:17:00|31438.8|31418.8|31438.4|31418.4|31453.2|31419.3|31436.5|31401|33
1644826630000|2022-02-14 08:17:10|31438.5|31418.5|31438.5|31418.5|31438.6|31418.6|31437|31417|11
1644826640000|2022-02-14 08:17:20|31438.3|31418.3|31438.9|31418.9|31455.8|31418.9|31437.8|31400.7|18
1644826650000|2022-02-14 08:17:30|31438.3|31418.3|31437.8|31417.8|31438.3|31418.3|31435.9|31415.9|27
1644826660000|2022-02-14 08:17:40|31437.3|31417.3|31439.2|31419.2|31442.2|31422.2|31437.3|31417.3|23
1644826670000|2022-02-14 08:17:50|31439.4|31419.4|31445.4|31425.4|31446.9|31426.9|31439|31419|30
1644826680000|2022-02-14 08:18:00|31447.4|31427.4|31434.3|31414.3|31447.4|31427.4|31432.7|31412.7|29
1644826690000|2022-02-14 08:18:10|31433.8|31413.8|31428.9|31408.9|31435.5|31415.5|31427.9|31407.9|34
1644826700000|2022-02-14 08:18:20|31428.5|31408.5|31423.3|31403.3|31431.8|31411.8|31422.3|31402.3|32
1644826710000|2022-02-14 08:18:30|31423|31403|31420.9|31400.9|31424.3|31404.3|31420.9|31400.9|26
1644826720000|2022-02-14 08:18:40|31421.4|31401.4|31447.8|31397.8|31448.4|31415.8|31419|31397.8|35
1644826730000|2022-02-14 08:18:50|31432.5|31412.5|31430.3|31410.3|31433.6|31413.6|31430.2|31410.2|26
1644826740000|2022-02-14 08:19:00|31430.4|31410.4|31436.7|31416.7|31438.7|31418.7|31429.9|31409.9|30
1644826750000|2022-02-14 08:19:10|31437.1|31417.1|31435.6|31415.6|31439.1|31419.1|31432.8|31412.8|36
1644826760000|2022-02-14 08:19:20|31435.2|31415.2|31432.7|31412.7|31438.2|31418.2|31430.8|31410.8|33
1644826770000|2022-02-14 08:19:30|31432.1|31412.1|31431|31411|31432.6|31412.6|31429.5|31409.5|31
1644826780000|2022-02-14 08:19:40|31430.6|31410.6|31440.7|31420.7|31446|31426|31427.6|31407.6|37
1644826790000|2022-02-14 08:19:50|31437.3|31417.3|31440.7|31420.7|31443.9|31423.9|31435.3|31415.3|36
1644826800000|2022-02-14 08:20:00|31440.2|31420.2|31437.7|31417.7|31440.8|31420.8|31437.1|31417.1|35
1644826810000|2022-02-14 08:20:10|31438.8|31418.8|31433.9|31413.9|31439.1|31419.1|31432.6|31412.6|33
1644826820000|2022-02-14 08:20:20|31432.3|31412.3|31430.5|31410.5|31433.8|31413.8|31427.9|31407.9|35
1644826830000|2022-02-14 08:20:30|31429.9|31409.9|31429.8|31409.8|31430.2|31410.2|31427.5|31407.5|28
1644826840000|2022-02-14 08:20:40|31429.1|31409.1|31427.4|31407.4|31432.7|31412.7|31426.7|31406.7|31
1644826850000|2022-02-14 08:20:50|31425.5|31405.5|31429.8|31409.8|31434.9|31414.9|31425.3|31405.3|35
1644826860000|2022-02-14 08:21:00|31430.5|31410.5|31434.7|31414.7|31435.9|31415.9|31430|31410|35
1644826870000|2022-02-14 08:21:10|31435.2|31415.2|31440|31420|31441.2|31421.2|31435.1|31415.1|27
1644826880000|2022-02-14 08:21:20|31438.1|31418.1|31438.1|31418.1|31439.5|31419.5|31434.5|31414.5|31
1644826890000|2022-02-14 08:21:30|31438.6|31418.6|31441|31421|31441.4|31421.4|31437.2|31417.2|34
1644826900000|2022-02-14 08:21:40|31441.1|31421.1|31442.3|31422.3|31442.6|31422.6|31439.4|31419.4|25
1644826910000|2022-02-14 08:21:50|31442.4|31422.4|31436|31416|31442.5|31422.5|31435.3|31415.3|35
1644826920000|2022-02-14 08:22:00|31436.7|31416.7|31434.7|31414.7|31436.7|31416.7|31433.8|31413.8|33
1644826930000|2022-02-14 08:22:10|31435.1|31415.1|31436.7|31416.7|31438.7|31418.7|31434.6|31414.6|31
1644826940000|2022-02-14 08:22:20|31436.3|31416.3|31431|31411|31436.5|31416.5|31431|31411|26
1644826950000|2022-02-14 08:22:30|31431.6|31411.6|31432.3|31412.3|31432.7|31412.7|31428.8|31408.8|32
1644826960000|2022-02-14 08:22:40|31432.4|31412.4|31433.8|31413.8|31435|31415|31431.9|31411.9|29
1644826970000|2022-02-14 08:22:50|31433.2|31413.2|31433.7|31413.7|31434.2|31414.2|31432.4|31412.4|28
1644826980000|2022-02-14 08:23:00|31433.4|31413.4|31436.8|31416.8|31436.9|31416.9|31433|31413|25
1644826990000|2022-02-14 08:23:10|31436.6|31416.6|31435.5|31415.5|31437|31417|31432.6|31412.6|32
1644827000000|2022-02-14 08:23:20|31435.7|31415.7|31435.4|31415.4|31435.8|31415.8|31434.4|31414.4|18
1644827010000|2022-02-14 08:23:30|31433.4|31413.4|31441.2|31421.2|31441.5|31421.5|31433.4|31413.4|31
1644827020000|2022-02-14 08:23:40|31441.5|31421.5|31439|31419|31444.4|31424.4|31439|31419|36
1644827030000|2022-02-14 08:23:50|31438|31418|31437.1|31417.1|31439.9|31419.9|31437.1|31417.1|32
1644827040000|2022-02-14 08:24:00|31437.2|31417.2|31443.4|31423.4|31444.3|31424.3|31436.5|31416.5|33
1644827050000|2022-02-14 08:24:10|31443.5|31423.5|31443.6|31423.6|31446.5|31426.5|31442.6|31422.6|29
1644827060000|2022-02-14 08:24:20|31443.7|31423.7|31447.3|31427.3|31448.6|31428.6|31441.4|31421.4|33
1644827070000|2022-02-14 08:24:30|31446.8|31426.8|31472|31452|31479.5|31459.5|31446.7|31426.7|36
1644827080000|2022-02-14 08:24:40|31473|31453|31474.6|31454.6|31475|31455|31470.3|31450.3|37
1644827090000|2022-02-14 08:24:50|31473.8|31453.8|31473.5|31453.5|31475.9|31455.9|31471.5|31451.5|37
1644827100000|2022-02-14 08:25:00|31472.9|31452.9|31464.7|31444.7|31473.3|31453.3|31464|31444|34
1644827110000|2022-02-14 08:25:10|31465.7|31445.7|31471.9|31451.9|31473.1|31453.1|31464.7|31444.7|33
1644827120000|2022-02-14 08:25:20|31474|31454|31475.9|31455.9|31477.1|31457.1|31471.3|31451.3|34
1644827130000|2022-02-14 08:25:30|31477.1|31457.1|31479.4|31459.4|31480.2|31460.2|31476.2|31456.2|36
1644827140000|2022-02-14 08:25:40|31479.6|31459.6|31480.8|31460.8|31481|31461|31478.1|31458.1|32
1644827150000|2022-02-14 08:25:50|31480.7|31460.7|31478.8|31458.8|31480.8|31460.8|31478.8|31458.8|23
1644827160000|2022-02-14 08:26:00|31480|31460|31481.3|31461.3|31481.5|31461.5|31478.8|31458.8|32
1644827170000|2022-02-14 08:26:10|31481.4|31461.4|31480.6|31460.6|31484.4|31464.4|31479.8|31459.8|33
1644827180000|2022-02-14 08:26:20|31480.2|31460.2|31480.8|31460.8|31482.3|31462.3|31480.2|31460.2|24
1644827190000|2022-02-14 08:26:30|31480.3|31460.3|31479.5|31459.5|31483.1|31463.1|31478.9|31458.9|26
1644827200000|2022-02-14 08:26:40|31479.4|31459.4|31481.9|31461.9|31482.1|31462.1|31479.4|31459.4|27
1644827210000|2022-02-14 08:26:50|31482|31462|31483.7|31463.7|31483.7|31463.7|31480.8|31460.8|32
1644827220000|2022-02-14 08:27:00|31484.6|31464.6|31491.1|31471.1|31491.1|31471.1|31484|31464|29
1644827230000|2022-02-14 08:27:10|31491|31471|31492.6|31472.6|31492.7|31472.7|31488.6|31468.6|28
1644827240000|2022-02-14 08:27:20|31491.8|31471.8|31496.2|31476.2|31511|31477|31491.4|31461|30
1644827250000|2022-02-14 08:27:30|31496.3|31476.3|31495|31475|31496.8|31476.8|31494.9|31474.9|21
1644827260000|2022-02-14 08:27:40|31495.7|31475.7|31497|31477|31499.5|31479.5|31495.1|31475.1|28
1644827270000|2022-02-14 08:27:50|31497.1|31477.1|31500.8|31480.8|31500.8|31480.8|31496.9|31476.9|29
1644827280000|2022-02-14 08:28:00|31500.6|31480.6|31497.6|31477.6|31500.7|31480.7|31495.3|31475.3|26
1644827290000|2022-02-14 08:28:10|31497.8|31477.8|31498.8|31478.8|31498.9|31478.9|31495.7|31475.7|35
1644827300000|2022-02-14 08:28:20|31498.7|31478.7|31515.3|31495.3|31531.6|31497.4|31496.9|31476.9|30
1644827310000|2022-02-14 08:28:30|31516.8|31496.8|31522.1|31502.1|31522.4|31502.4|31515.4|31495.4|30
1644827320000|2022-02-14 08:28:40|31521.9|31501.9|31537.6|31517.6|31537.6|31517.6|31521|31501|35
1644827330000|2022-02-14 08:28:50|31539.1|31519.1|31549.8|31529.8|31552.7|31532.7|31535.8|31515.8|33
1644827340000|2022-02-14 08:29:00|31553.5|31533.5|31550.4|31530.4|31566.3|31533.7|31546.1|31516.3|38
1644827350000|2022-02-14 08:29:10|31551.5|31531.5|31550.1|31530.1|31556|31536|31550.1|31530.1|34
1644827360000|2022-02-14 08:29:20|31552|31532|31553.4|31533.4|31554.6|31534.6|31549.2|31529.2|32
1644827370000|2022-02-14 08:29:30|31553.6|31533.6|31551.1|31531.1|31554.2|31534.2|31549.9|31529.9|29
1644827380000|2022-02-14 08:29:40|31551|31531|31548.2|31528.2|31551.8|31531.8|31548.2|31528.2|28
1644827390000|2022-02-14 08:29:50|31547.1|31527.1|31571.6|31551.6|31572.6|31552.6|31547|31527|31
1644827400000|2022-02-14 08:30:00|31571.2|31551.2|31571.1|31551.1|31574.3|31554.3|31570.5|31550.5|33
1644827410000|2022-02-14 08:30:10|31571|31551|31568.9|31548.9|31571|31551|31565.5|31545.5|32
1644827420000|2022-02-14 08:30:20|31566|31546|31569.9|31549.9|31571.8|31551.8|31566|31546|29
1644827430000|2022-02-14 08:30:30|31569.8|31549.8|31569.9|31549.9|31570.1|31550.1|31567.9|31547.9|26
1644827440000|2022-02-14 08:30:40|31570.1|31550.1|31562.6|31542.6|31571.3|31551.3|31560|31540|26
1644827450000|2022-02-14 08:30:50|31562.7|31542.7|31562.7|31542.7|31567.3|31547.3|31561|31541|34
1644827460000|2022-02-14 08:31:00|31563.9|31543.9|31562.8|31542.8|31567|31547|31560.9|31540.9|34
1644827470000|2022-02-14 08:31:10|31563.5|31543.5|31558.1|31538.1|31563.7|31543.7|31556.3|31536.3|38
1644827480000|2022-02-14 08:31:20|31559.5|31539.5|31558.1|31538.1|31559.5|31539.5|31554.6|31534.6|38
1644827490000|2022-02-14 08:31:30|31557.9|31537.9|31561.8|31541.8|31562|31542|31555.6|31535.6|38
1644827500000|2022-02-14 08:31:40|31562.1|31542.1|31562.8|31542.8|31564.6|31544.6|31558.9|31538.9|36
1644827510000|2022-02-14 08:31:50|31561.2|31541.2|31568.1|31548.1|31569|31549|31560.9|31540.9|33
1644827520000|2022-02-14 08:32:00|31568|31548|31566.4|31546.4|31572.1|31552.1|31566.1|31546.1|39
1644827530000|2022-02-14 08:32:10|31566|31546|31567.7|31547.7|31568.2|31548.2|31564.7|31544.7|36
1644827540000|2022-02-14 08:32:20|31568.1|31548.1|31571.7|31551.7|31573|31553|31568.1|31548.1|38
1644827550000|2022-02-14 08:32:30|31572|31552|31567.6|31547.6|31575.3|31555.3|31565.1|31545.1|34
1644827560000|2022-02-14 08:32:40|31567.4|31547.4|31553.4|31533.4|31567.4|31547.4|31552.8|31532.8|34
1644827570000|2022-02-14 08:32:50|31553.2|31533.2|31549.8|31529.8|31554.5|31534.5|31547.5|31527.5|35
1644827580000|2022-02-14 08:33:00|31549.7|31529.7|31550.8|31530.8|31553.2|31533.2|31549.3|31529.3|32
1644827590000|2022-02-14 08:33:10|31550|31530|31554.2|31534.2|31554.2|31534.2|31549.6|31529.6|32
1644827600000|2022-02-14 08:33:20|31554.4|31534.4|31555.1|31535.1|31557.6|31537.6|31552.5|31532.5|38
1644827610000|2022-02-14 08:33:30|31557.6|31537.6|31553.5|31533.5|31559.4|31539.4|31553.5|31533.5|33
1644827620000|2022-02-14 08:33:40|31553.3|31533.3|31557.4|31537.4|31557.4|31537.4|31552|31532|35
1644827630000|2022-02-14 08:33:50|31557.1|31537.1|31563.7|31543.7|31564.9|31544.9|31554.9|31534.9|37
1644827640000|2022-02-14 08:34:00|31564.1|31544.1|31563|31543|31567.6|31547.6|31560.8|31540.8|38
1644827650000|2022-02-14 08:34:10|31562.2|31542.2|31590.5|31570.5|31590.9|31570.9|31561.4|31541.4|36
1644827660000|2022-02-14 08:34:20|31589.7|31569.7|31581.4|31561.4|31590.6|31570.6|31581.3|31561.3|39
1644827670000|2022-02-14 08:34:30|31582.3|31562.3|31578.7|31558.7|31582.3|31562.3|31576.4|31556.4|31
1644827680000|2022-02-14 08:34:40|31580.7|31560.7|31581.5|31561.5|31581.5|31561.5|31575.9|31555.9|33
1644827690000|2022-02-14 08:34:50|31581.7|31561.7|31581|31561|31583.2|31563.2|31579.8|31559.8|31
1644827700000|2022-02-14 08:35:00|31581.1|31561.1|31582.9|31562.9|31582.9|31562.9|31579.1|31559.1|29
1644827710000|2022-02-14 08:35:10|31582.7|31562.7|31583.7|31563.7|31586.5|31566.5|31581.5|31561.5|32
1644827720000|2022-02-14 08:35:20|31583.8|31563.8|31582.2|31562.2|31585.4|31565.4|31582.2|31562.2|30
1644827730000|2022-02-14 08:35:30|31582.6|31562.6|31582.1|31562.1|31582.6|31562.6|31579.2|31559.2|32
1644827740000|2022-02-14 08:35:40|31582.6|31562.6|31585.3|31565.3|31586.8|31566.8|31581.6|31561.6|33
1644827750000|2022-02-14 08:35:50|31587.2|31567.2|31577.6|31557.6|31588|31568|31573.5|31553.5|35
1644827760000|2022-02-14 08:36:00|31576.9|31556.9|31574.5|31554.5|31579.1|31559.1|31573.4|31553.4|34
1644827770000|2022-02-14 08:36:10|31574.6|31554.6|31573.8|31553.8|31574.9|31554.9|31571|31551|24
1644827780000|2022-02-14 08:36:20|31572.7|31552.7|31579.5|31559.5|31579.5|31559.5|31572.7|31552.7|35
1644827790000|2022-02-14 08:36:30|31579.4|31559.4|31578.9|31558.9|31579.8|31559.8|31576.9|31556.9|26
1644827800000|2022-02-14 08:36:40|31580.5|31560.5|31582.3|31562.3|31583.1|31563.1|31580.5|31560.5|34
1644827810000|2022-02-14 08:36:50|31581.3|31561.3|31585.2|31565.2|31586.8|31566.8|31581.3|31561.3|32
1644827820000|2022-02-14 08:37:00|31584.9|31564.9|31584.9|31564.9|31585.3|31565.3|31580.9|31560.9|29
1644827830000|2022-02-14 08:37:10|31584.3|31564.3|31583|31563|31585.5|31565.5|31582.6|31562.6|30
1644827840000|2022-02-14 08:37:20|31582.9|31562.9|31584.3|31564.3|31584.3|31564.3|31581.1|31561.1|27
1644827850000|2022-02-14 08:37:30|31584.7|31564.7|31587.6|31567.6|31587.7|31567.7|31584.7|31564.7|31
1644827860000|2022-02-14 08:37:40|31585.8|31565.8|31585.4|31565.4|31585.9|31565.9|31584|31564|30
1644827870000|2022-02-14 08:37:50|31585.3|31565.3|31578.5|31558.5|31585.3|31565.3|31577.4|31557.4|33
1644827880000|2022-02-14 08:38:00|31579.1|31559.1|31573.6|31553.6|31579.1|31559.1|31573.1|31553.1|32
1644827890000|2022-02-14 08:38:10|31573.7|31553.7|31574.5|31554.5|31576.4|31556.4|31571.3|31551.3|38
1644827900000|2022-02-14 08:38:20|31575.8|31555.8|31572|31552|31576.7|31556.7|31570.6|31550.6|37
1644827910000|2022-02-14 08:38:30|31571.6|31551.6|31569.2|31549.2|31573.2|31553.2|31569.2|31549.2|32
1644827920000|2022-02-14 08:38:40|31569|31549|31570.6|31550.6|31573.5|31553.5|31569|31549|37
1644827930000|2022-02-14 08:38:50|31572.5|31552.5|31569.8|31549.8|31573.8|31553.8|31568.3|31548.3|35
1644827940000|2022-02-14 08:39:00|31570.6|31550.6|31567.7|31547.7|31573.1|31553.1|31566.5|31546.5|37
1644827950000|2022-02-14 08:39:10|31566.5|31546.5|31567.4|31547.4|31570.1|31550.1|31566.5|31546.5|35
1644827960000|2022-02-14 08:39:20|31567|31547|31568.2|31548.2|31570.7|31550.7|31566.3|31546.3|35
1644827970000|2022-02-14 08:39:30|31567|31547|31565.8|31545.8|31568.5|31548.5|31565.8|31545.8|24
1644827980000|2022-02-14 08:39:40|31565.5|31545.5|31570.1|31550.1|31571|31551|31565.5|31545.5|33
1644827990000|2022-02-14 08:39:50|31569.3|31549.3|31567.4|31547.4|31569.8|31549.8|31565.7|31545.7|27
1644828000000|2022-02-14 08:40:00|31567.7|31547.7|31566.4|31546.4|31567.7|31547.7|31563.2|31543.2|30
1644828010000|2022-02-14 08:40:10|31557.9|31537.9|31544.7|31524.7|31559.7|31537.9|31538.2|31501.3|39
1644828020000|2022-02-14 08:40:20|31544.5|31524.5|31548.5|31528.5|31549|31529|31544.3|31524.3|31
1644828030000|2022-02-14 08:40:30|31548.1|31528.1|31547.2|31527.2|31551.2|31531.2|31547.2|31527.2|34
1644828040000|2022-02-14 08:40:40|31548.3|31528.3|31547.1|31527.1|31548.8|31528.8|31546.6|31526.6|26
1644828050000|2022-02-14 08:40:50|31546.7|31526.7|31547.7|31527.7|31561.9|31529.4|31545.8|31511.9|29
1644828060000|2022-02-14 08:41:00|31547.3|31527.3|31551|31531|31553.6|31533.6|31547.3|31527.3|36
1644828070000|2022-02-14 08:41:10|31550.2|31530.2|31548.5|31528.5|31551.9|31531.9|31548.5|31528.5|35
1644828080000|2022-02-14 08:41:20|31548.6|31528.6|31543.8|31523.8|31550.2|31530.2|31543.8|31523.8|36
1644828090000|2022-02-14 08:41:30|31542.6|31522.6|31540.4|31520.4|31542.6|31522.6|31539.2|31519.2|32
1644828100000|2022-02-14 08:41:40|31540.7|31520.7|31539.8|31519.8|31542.1|31522.1|31539.1|31519.1|23
1644828110000|2022-02-14 08:41:50|31539.9|31519.9|31540.9|31520.9|31542.4|31522.4|31537.4|31517.4|31
1644828120000|2022-02-14 08:42:00|31540.8|31520.8|31540.7|31520.7|31542.3|31522.3|31539.5|31519.5|33
1644828130000|2022-02-14 08:42:10|31541|31521|31535.4|31515.4|31541.3|31521.3|31533.9|31513.9|36
1644828140000|2022-02-14 08:42:20|31535.7|31515.7|31533.6|31513.6|31538|31518|31530.2|31510.2|35
1644828150000|2022-02-14 08:42:30|31533.7|31513.7|31532.5|31512.5|31534.5|31514.5|31531.9|31511.9|31
1644828160000|2022-02-14 08:42:40|31533|31513|31537.5|31517.5|31539|31519|31530.8|31510.8|36
1644828170000|2022-02-14 08:42:50|31537.2|31517.2|31534.3|31514.3|31538.6|31518.6|31534.3|31514.3|37
1644828180000|2022-02-14 08:43:00|31535.4|31515.4|31541.8|31521.8|31543.5|31523.5|31534.7|31514.7|34
1644828190000|2022-02-14 08:43:10|31541.1|31521.1|31532.1|31512.1|31550.8|31523|31532.1|31499.5|35
1644828200000|2022-02-14 08:43:20|31533.1|31513.1|31529.7|31509.7|31533.6|31513.6|31524.9|31504.9|39
1644828210000|2022-02-14 08:43:30|31530.1|31510.1|31531.4|31511.4|31531.4|31511.4|31526.2|31506.2|35
1644828220000|2022-02-14 08:43:40|31530|31510|31529.9|31509.9|31530.9|31510.9|31527.8|31507.8|29
1644828230000|2022-02-14 08:43:50|31527.9|31507.9|31523.6|31503.6|31528.5|31508.5|31522.3|31502.3|35
1644828240000|2022-02-14 08:44:00|31523.4|31503.4|31523.2|31503.2|31524.6|31504.6|31519|31499|37
1644828250000|2022-02-14 08:44:10|31523.1|31503.1|31525.8|31505.8|31526.9|31506.9|31521.2|31501.2|29
1644828260000|2022-02-14 08:44:20|31525.9|31505.9|31518.9|31498.9|31528.3|31508.3|31517.9|31497.9|36
1644828270000|2022-02-14 08:44:30|31518.7|31498.7|31523|31503|31525.1|31505.1|31518.3|31498.3|37
1644828280000|2022-02-14 08:44:40|31523.1|31503.1|31538.4|31518.4|31539.7|31519.7|31522.2|31502.2|34
1644828290000|2022-02-14 08:44:50|31538.1|31518.1|31539.1|31519.1|31539.6|31519.6|31536.6|31516.6|37
1644828300000|2022-02-14 08:45:00|31537.8|31517.8|31537.3|31517.3|31538.9|31518.9|31533|31513|35
1644828310000|2022-02-14 08:45:10|31536.3|31516.3|31539.4|31519.4|31539.5|31519.5|31535.6|31515.6|30
1644828320000|2022-02-14 08:45:20|31539.2|31519.2|31539.6|31519.6|31540.4|31520.4|31538.3|31518.3|31
1644828330000|2022-02-14 08:45:30|31538.6|31518.6|31534|31514|31539.6|31519.6|31533.5|31513.5|37
1644828340000|2022-02-14 08:45:40|31533.9|31513.9|31532.8|31512.8|31534|31514|31530.8|31510.8|32
1644828350000|2022-02-14 08:45:50|31532.2|31512.2|31536.5|31516.5|31538.4|31518.4|31530.3|31510.3|34
1644828360000|2022-02-14 08:46:00|31538.5|31518.5|31544.3|31524.3|31546.3|31526.3|31537.4|31517.4|36
1644828370000|2022-02-14 08:46:10|31545.1|31525.1|31548.9|31528.9|31549.2|31529.2|31545.1|31525.1|32
1644828380000|2022-02-14 08:46:20|31548.6|31528.6|31550.8|31530.8|31551.8|31531.8|31547.5|31527.5|30
1644828390000|2022-02-14 08:46:30|31551|31531|31562.3|31542.3|31562.3|31542.3|31551|31531|32
1644828400000|2022-02-14 08:46:40|31563.1|31543.1|31570.3|31550.3|31570.6|31550.6|31563.1|31543.1|31
1644828410000|2022-02-14 08:46:50|31571.1|31551.1|31572.7|31552.7|31574|31554|31571.1|31551.1|29
1644828420000|2022-02-14 08:47:00|31570.2|31550.2|31554.4|31534.4|31570.2|31550.2|31554.4|31534.4|37
1644828430000|2022-02-14 08:47:10|31554.1|31534.1|31556.9|31536.9|31558.4|31538.4|31554.1|31534.1|35
1644828440000|2022-02-14 08:47:20|31556.7|31536.7|31572.6|31552.6|31573.2|31553.2|31556.7|31536.7|32
1644828450000|2022-02-14 08:47:30|31572.7|31552.7|31575|31555|31576.2|31556.2|31572.7|31552.7|31
1644828460000|2022-02-14 08:47:40|31575.1|31555.1|31580|31560|31581.2|31561.2|31574.7|31554.7|32
1644828470000|2022-02-14 08:47:50|31579.8|31559.8|31576.4|31556.4|31582.7|31562.7|31575.6|31555.6|32
1644828480000|2022-02-14 08:48:00|31576|31556|31568.8|31548.8|31576|31556|31567.9|31547.9|32
1644828490000|2022-02-14 08:48:10|31569.6|31549.6|31570.7|31550.7|31570.9|31550.9|31566.9|31546.9|33
1644828500000|2022-02-14 08:48:20|31571.9|31551.9|31570|31550|31571.9|31551.9|31568.6|31548.6|26
1644828510000|2022-02-14 08:48:30|31569.5|31549.5|31572.7|31552.7|31572.9|31552.9|31569.4|31549.4|26
1644828520000|2022-02-14 08:48:40|31572.5|31552.5|31573.1|31553.1|31573.9|31553.9|31571.5|31551.5|25
1644828530000|2022-02-14 08:48:50|31573.9|31553.9|31576.3|31556.3|31577|31557|31573.9|31553.9|21
1644828540000|2022-02-14 08:49:00|31576.4|31556.4|31573.9|31553.9|31576.8|31556.8|31573.9|31553.9|29
1644828550000|2022-02-14 08:49:10|31573.6|31553.6|31577.6|31557.6|31578.5|31558.5|31571.2|31551.2|28
1644828560000|2022-02-14 08:49:20|31577.8|31557.8|31579.6|31559.6|31580|31560|31577.6|31557.6|28
1644828570000|2022-02-14 08:49:30|31579.4|31559.4|31573|31553|31579.4|31559.4|31572.8|31552.8|36
1644828580000|2022-02-14 08:49:40|31572.9|31552.9|31577.4|31557.4|31577.4|31557.4|31572.9|31552.9|37
1644828590000|2022-02-14 08:49:50|31577.3|31557.3|31578.7|31558.7|31579.5|31559.5|31576.3|31556.3|33
1644828600000|2022-02-14 08:50:00|31578.3|31558.3|31573.7|31553.7|31578.3|31558.3|31573.7|31553.7|32
1644828610000|2022-02-14 08:50:10|31574.9|31554.9|31567.9|31547.9|31574.9|31554.9|31567.9|31547.9|35
1644828620000|2022-02-14 08:50:20|31568|31548|31566|31546|31568|31548|31566|31546|35
1644828630000|2022-02-14 08:50:30|31566.3|31546.3|31567.1|31547.1|31569|31549|31565.6|31545.6|31
1644828640000|2022-02-14 08:50:40|31567.7|31547.7|31565.6|31545.6|31567.7|31547.7|31564.8|31544.8|20
1644828650000|2022-02-14 08:50:50|31565.5|31545.5|31560.2|31540.2|31565.5|31545.5|31560.2|31540.2|32
1644828660000|2022-02-14 08:51:00|31559.8|31539.8|31556.6|31536.6|31561.3|31541.3|31556.3|31536.3|35
1644828670000|2022-02-14 08:51:10|31555|31535|31550.5|31530.5|31555|31535|31548.7|31528.7|33
1644828680000|2022-02-14 08:51:20|31549.8|31529.8|31549.3|31529.3|31552.1|31532.1|31547.6|31527.6|34
1644828690000|2022-02-14 08:51:30|31548.8|31528.8|31550.6|31530.6|31550.7|31530.7|31546.8|31526.8|27
1644828700000|2022-02-14 08:51:40|31551|31531|31551.8|31531.8|31552.5|31532.5|31547.9|31527.9|34
1644828710000|2022-02-14 08:51:50|31552.5|31532.5|31553.2|31533.2|31554.3|31534.3|31550.7|31530.7|29
1644828720000|2022-02-14 08:52:00|31553.3|31533.3|31553.7|31533.7|31554.1|31534.1|31552.7|31532.7|24
1644828730000|2022-02-14 08:52:10|31555.5|31535.5|31553.6|31533.6|31555.5|31535.5|31553.1|31533.1|30
1644828740000|2022-02-14 08:52:20|31555|31535|31552.8|31532.8|31555.2|31535.2|31551.9|31531.9|26
1644828750000|2022-02-14 08:52:30|31551.8|31531.8|31554|31534|31555|31535|31551.8|31531.8|33
1644828760000|2022-02-14 08:52:40|31554.4|31534.4|31553.1|31533.1|31555.1|31535.1|31552.5|31532.5|23
1644828770000|2022-02-14 08:52:50|31553.6|31533.6|31553.2|31533.2|31554.2|31534.2|31551.9|31531.9|19
1644828780000|2022-02-14 08:53:00|31553.6|31533.6|31552.9|31532.9|31553.6|31533.6|31551.1|31531.1|28
1644828790000|2022-02-14 08:53:10|31553.3|31533.3|31550.5|31530.5|31553.3|31533.3|31549.1|31529.1|28
1644828800000|2022-02-14 08:53:20|31547.7|31527.7|31542.1|31522.1|31547.7|31527.7|31539.4|31519.4|32
1644828810000|2022-02-14 08:53:30|31542.3|31522.3|31544.2|31524.2|31545.7|31525.7|31541.7|31521.7|30
1644828820000|2022-02-14 08:53:40|31544.9|31524.9|31550|31530|31550.5|31530.5|31544.9|31524.9|33
1644828830000|2022-02-14 08:53:50|31549.9|31529.9|31548.6|31528.6|31550|31530|31547.8|31527.8|28
1644828840000|2022-02-14 08:54:00|31549.1|31529.1|31548.3|31528.3|31549.1|31529.1|31547.7|31527.7|29
1644828850000|2022-02-14 08:54:10|31548.1|31528.1|31549.7|31529.7|31550|31530|31548.1|31528.1|28
1644828860000|2022-02-14 08:54:20|31549.6|31529.6|31547.9|31527.9|31550|31530|31543.2|31523.2|34
1644828870000|2022-02-14 08:54:30|31548.3|31528.3|31547.7|31527.7|31549.1|31529.1|31546.5|31526.5|27
1644828880000|2022-02-14 08:54:40|31547.8|31527.8|31550.1|31530.1|31551.2|31531.2|31547.7|31527.7|21
1644828890000|2022-02-14 08:54:50|31550.8|31530.8|31549.9|31529.9|31552.4|31532.4|31549.4|31529.4|20
1644828900000|2022-02-14 08:55:00|31549.2|31529.2|31550.5|31530.5|31552.8|31532.8|31549.2|31529.2|28
1644828910000|2022-02-14 08:55:10|31550.7|31530.7|31554.7|31534.7|31555.7|31535.7|31550.3|31530.3|28
1644828920000|2022-02-14 08:55:20|31554.6|31534.6|31557|31537|31558.2|31538.2|31554.4|31534.4|32
1644828930000|2022-02-14 08:55:30|31558.8|31538.8|31562.7|31542.7|31562.9|31542.9|31558.4|31538.4|32
1644828940000|2022-02-14 08:55:40|31562.8|31542.8|31561.1|31541.1|31563.3|31543.3|31560.5|31540.5|27
1644828950000|2022-02-14 08:55:50|31561.2|31541.2|31559.6|31539.6|31561.3|31541.3|31558.8|31538.8|29
1644828960000|2022-02-14 08:56:00|31559.8|31539.8|31559.6|31539.6|31559.9|31539.9|31556.6|31536.6|32
1644828970000|2022-02-14 08:56:10|31559.5|31539.5|31559|31539|31559.6|31539.6|31558.5|31538.5|23
1644828980000|2022-02-14 08:56:20|31558.9|31538.9|31563.6|31543.6|31563.9|31543.9|31558.9|31538.9|25
1644828990000|2022-02-14 08:56:30|31562.7|31542.7|31564.9|31544.9|31565.8|31545.8|31562.3|31542.3|31
1644829000000|2022-02-14 08:56:40|31564.1|31544.1|31566.3|31546.3|31568|31548|31563.6|31543.6|27
1644829010000|2022-02-14 08:56:50|31567|31547|31567.1|31547.1|31568.2|31548.2|31566.4|31546.4|29
1644829020000|2022-02-14 08:57:00|31567.2|31547.2|31567.6|31547.6|31567.9|31547.9|31566.2|31546.2|25
1644829030000|2022-02-14 08:57:10|31566.9|31546.9|31562.4|31542.4|31566.9|31546.9|31561.9|31541.9|28
1644829040000|2022-02-14 08:57:20|31562.5|31542.5|31563.4|31543.4|31564.5|31544.5|31561.3|31541.3|26
1644829050000|2022-02-14 08:57:30|31562.9|31542.9|31563.3|31543.3|31564.7|31544.7|31562.9|31542.9|25
1644829060000|2022-02-14 08:57:40|31563.2|31543.2|31563.8|31543.8|31565.2|31545.2|31560.8|31540.8|25
1644829070000|2022-02-14 08:57:50|31563.6|31543.6|31563.6|31543.6|31566.7|31546.7|31563.6|31543.6|27
1644829080000|2022-02-14 08:58:00|31563.8|31543.8|31567|31547|31568.6|31548.6|31563.8|31543.8|29
1644829090000|2022-02-14 08:58:10|31567.1|31547.1|31565.1|31545.1|31567.2|31547.2|31563.4|31543.4|32
1644829100000|2022-02-14 08:58:20|31565|31545|31565.7|31545.7|31566.2|31546.2|31565|31545|20
1644829110000|2022-02-14 08:58:30|31565.5|31545.5|31565.8|31545.8|31566|31546|31563.3|31543.3|24
1644829120000|2022-02-14 08:58:40|31565.5|31545.5|31562.9|31542.9|31565.9|31545.9|31562|31542|26
1644829130000|2022-02-14 08:58:50|31562.5|31542.5|31565.7|31545.7|31566.7|31546.7|31562.3|31542.3|25
1644829140000|2022-02-14 08:59:00|31565.8|31545.8|31567|31547|31568.7|31548.7|31565.8|31545.8|20
1644829150000|2022-02-14 08:59:10|31568.1|31548.1|31563.6|31543.6|31568.1|31548.1|31563.4|31543.4|25
1644829160000|2022-02-14 08:59:20|31563|31543|31560.3|31540.3|31563.8|31543.8|31558.8|31538.8|29
1644829170000|2022-02-14 08:59:30|31560|31540|31560|31540|31560.1|31540.1|31558.9|31538.9|19
1644829180000|2022-02-14 08:59:40|31561.3|31541.3|31561.5|31541.5|31562.2|31542.2|31560.5|31540.5|24
1644829190000|2022-02-14 08:59:50|31561.3|31541.3|31561.8|31541.8|31561.9|31541.9|31560.5|31540.5|19
1644829200000|2022-02-14 09:00:00|31561.7|31541.7|31564.9|31544.9|31566.7|31546.7|31561.7|31541.7|26
1644829210000|2022-02-14 09:00:10|31565.1|31545.1|31566|31546|31568.2|31548.2|31563|31543|33
1644829220000|2022-02-14 09:00:20|31565.6|31545.6|31566.5|31546.5|31566.5|31546.5|31561.8|31541.8|31
1644829230000|2022-02-14 09:00:30|31567.7|31547.7|31568.5|31548.5|31568.7|31548.7|31565.5|31545.5|26
1644829240000|2022-02-14 09:00:40|31568.4|31548.4|31567.9|31547.9|31569.4|31549.4|31567.5|31547.5|28
1644829250000|2022-02-14 09:00:50|31567.5|31547.5|31566.6|31546.6|31567.7|31547.7|31566.4|31546.4|18
1644829260000|2022-02-14 09:01:00|31567.1|31547.1|31582.5|31562.5|31582.5|31562.5|31567.1|31547.1|28
1644829270000|2022-02-14 09:01:10|31582.2|31562.2|31581.1|31561.1|31584|31564|31581.1|31561.1|24
1644829280000|2022-02-14 09:01:20|31581.2|31561.2|31581.8|31561.8|31581.8|31561.8|31579.8|31559.8|31
1644829290000|2022-02-14 09:01:30|31581.7|31561.7|31581.4|31561.4|31583.4|31563.4|31580.4|31560.4|28
1644829300000|2022-02-14 09:01:40|31581.8|31561.8|31580.8|31560.8|31584.2|31564.2|31580.4|31560.4|30
1644829310000|2022-02-14 09:01:50|31580.7|31560.7|31583.1|31563.1|31583.1|31563.1|31580.5|31560.5|20
1644829320000|2022-02-14 09:02:00|31582.9|31562.9|31580.2|31560.2|31584.7|31564.7|31580.2|31560.2|20
1644829330000|2022-02-14 09:02:10|31580.7|31560.7|31580.7|31560.7|31581.8|31561.8|31579.3|31559.3|28
1644829340000|2022-02-14 09:02:20|31580.2|31560.2|31580.9|31560.9|31582.4|31562.4|31580.2|31560.2|26
1644829350000|2022-02-14 09:02:30|31580.7|31560.7|31582|31562|31583.4|31563.4|31579.9|31559.9|23
1644829360000|2022-02-14 09:02:40|31581.9|31561.9|31579.7|31559.7|31582.5|31562.5|31576.7|31556.7|27
1644829370000|2022-02-14 09:02:50|31581.2|31561.2|31579.8|31559.8|31585|31565|31578.6|31558.6|25
1644829380000|2022-02-14 09:03:00|31579.6|31559.6|31580.1|31560.1|31582.3|31562.3|31577.9|31557.9|21
1644829390000|2022-02-14 09:03:10|31580|31560|31577.1|31557.1|31580|31560|31575.2|31555.2|27
1644829400000|2022-02-14 09:03:20|31577|31557|31575.9|31555.9|31578.7|31558.7|31575.9|31555.9|26
1644829410000|2022-02-14 09:03:30|31574.8|31554.8|31571.2|31551.2|31574.8|31554.8|31570.2|31550.2|32
1644829420000|2022-02-14 09:03:40|31571.8|31551.8|31569.6|31549.6|31572|31552|31568.9|31548.9|25
1644829430000|2022-02-14 09:03:50|31569.7|31549.7|31567.6|31547.6|31570.5|31550.5|31567.5|31547.5|31
1644829440000|2022-02-14 09:04:00|31568.4|31548.4|31568|31548|31568.7|31548.7|31566.8|31546.8|24
1644829450000|2022-02-14 09:04:10|31567.7|31547.7|31576.4|31556.4|31576.4|31556.4|31567.7|31547.7|32
1644829460000|2022-02-14 09:04:20|31576.8|31556.8|31574.7|31554.7|31576.8|31556.8|31573.8|31553.8|29
1644829470000|2022-02-14 09:04:30|31574.2|31554.2|31571|31551|31574.8|31554.8|31569.3|31549.3|22
1644829480000|2022-02-14 09:04:40|31569|31549|31570.4|31550.4|31570.4|31550.4|31568.1|31548.1|21
1644829490000|2022-02-14 09:04:50|31569.9|31549.9|31570.1|31550.1|31570.5|31550.5|31569.2|31549.2|22
1644829500000|2022-02-14 09:05:00|31570.7|31550.7|31565.9|31545.9|31570.9|31550.9|31565.7|31545.7|20
1644829510000|2022-02-14 09:05:10|31566.4|31546.4|31565.1|31545.1|31567.7|31547.7|31565|31545|15
1644829520000|2022-02-14 09:05:20|31565.6|31545.6|31566.4|31546.4|31566.4|31546.4|31565.2|31545.2|12
1644829530000|2022-02-14 09:05:30|31566.2|31546.2|31564|31544|31566.8|31546.8|31564|31544|16
1644829540000|2022-02-14 09:05:40|31563.4|31543.4|31565.4|31545.4|31566.3|31546.3|31563.4|31543.4|22
1644829550000|2022-02-14 09:05:50|31565.3|31545.3|31564.6|31544.6|31565.5|31545.5|31564.2|31544.2|16
1644829560000|2022-02-14 09:06:00|31564.2|31544.2|31566.3|31546.3|31567.6|31547.6|31564.2|31544.2|24
1644829570000|2022-02-14 09:06:10|31566.4|31546.4|31567.7|31547.7|31567.9|31547.9|31565.5|31545.5|21
1644829580000|2022-02-14 09:06:20|31567.5|31547.5|31573.7|31553.7|31573.7|31553.7|31567.5|31547.5|28
1644829590000|2022-02-14 09:06:30|31573.9|31553.9|31573.5|31553.5|31574.4|31554.4|31572.3|31552.3|27
1644829600000|2022-02-14 09:06:40|31573.8|31553.8|31575.1|31555.1|31575.1|31555.1|31573.6|31553.6|18
1644829610000|2022-02-14 09:06:50|31575.8|31555.8|31576.4|31556.4|31578.4|31558.4|31573.9|31553.9|29
1644829620000|2022-02-14 09:07:00|31576|31556|31581.3|31561.3|31581.3|31561.3|31576|31556|29
1644829630000|2022-02-14 09:07:10|31581.1|31561.1|31580.5|31560.5|31581.1|31561.1|31580.1|31560.1|18
1644829640000|2022-02-14 09:07:20|31580.3|31560.3|31586.7|31566.7|31587.8|31567.8|31580.1|31560.1|29
1644829650000|2022-02-14 09:07:30|31586.2|31566.2|31591.7|31571.7|31594|31574|31586.2|31566.2|33
1644829660000|2022-02-14 09:07:40|31591.8|31571.8|31595.3|31575.3|31595.9|31575.9|31591.2|31571.2|31
1644829670000|2022-02-14 09:07:50|31593.8|31573.8|31598|31578|31600.4|31580.4|31593.8|31573.8|34
1644829680000|2022-02-14 09:08:00|31598.8|31578.8|31595.8|31575.8|31612.3|31580|31593.4|31562.3|25
1644829690000|2022-02-14 09:08:10|31595.5|31575.5|31596.5|31576.5|31596.7|31576.7|31594.3|31574.3|20
1644829700000|2022-02-14 09:08:20|31596.4|31576.4|31593.1|31573.1|31596.8|31576.8|31593.1|31573.1|26
1644829710000|2022-02-14 09:08:30|31595.5|31575.5|31592.3|31572.3|31597.3|31577.3|31592.3|31572.3|28
1644829720000|2022-02-14 09:08:40|31593.4|31573.4|31595.3|31575.3|31596.7|31576.7|31593.3|31573.3|25
1644829730000|2022-02-14 09:08:50|31593.3|31573.3|31595.3|31575.3|31595.4|31575.4|31592.7|31572.7|24
1644829740000|2022-02-14 09:09:00|31595.1|31575.1|31593.9|31573.9|31595.1|31575.1|31593.9|31573.9|19
1644829750000|2022-02-14 09:09:10|31595.1|31575.1|31598.2|31578.2|31598.8|31578.8|31594|31574|24
1644829760000|2022-02-14 09:09:20|31597.9|31577.9|31596.1|31576.1|31597.9|31577.9|31595.2|31575.2|29
1644829770000|2022-02-14 09:09:30|31596.5|31576.5|31597.2|31577.2|31597.6|31577.6|31595.8|31575.8|24
1644829780000|2022-02-14 09:09:40|31597.4|31577.4|31593.6|31573.6|31597.4|31577.4|31593.5|31573.5|24
1644829790000|2022-02-14 09:09:50|31593.7|31573.7|31595.2|31575.2|31596.8|31576.8|31593.7|31573.7|18
1644829800000|2022-02-14 09:10:00|31595.1|31575.1|31594.7|31574.7|31595.2|31575.2|31594.7|31574.7|11
1644829810000|2022-02-14 09:10:10|31594.5|31574.5|31598.1|31578.1|31599|31579|31594.5|31574.5|24
1644829820000|2022-02-14 09:10:20|31598.2|31578.2|31592.3|31572.3|31598.3|31578.3|31592.3|31572.3|25
1644829830000|2022-02-14 09:10:30|31592.1|31572.1|31590.9|31570.9|31592.1|31572.1|31590.2|31570.2|26
1644829840000|2022-02-14 09:10:40|31591.2|31571.2|31589.3|31569.3|31591.2|31571.2|31588.3|31568.3|19
1644829850000|2022-02-14 09:10:50|31589.4|31569.4|31589.5|31569.5|31590.7|31570.7|31589.1|31569.1|17
1644829860000|2022-02-14 09:11:00|31589.7|31569.7|31586.8|31566.8|31589.8|31569.8|31586.8|31566.8|16
1644829870000|2022-02-14 09:11:10|31586.5|31566.5|31586.8|31566.8|31588.5|31568.5|31585.8|31565.8|25
1644829880000|2022-02-14 09:11:20|31586.6|31566.6|31587.2|31567.2|31590.5|31570.5|31586.1|31566.1|14
1644829890000|2022-02-14 09:11:30|31587.3|31567.3|31584|31564|31587.3|31567.3|31582.7|31562.7|31
1644829900000|2022-02-14 09:11:40|31584.2|31564.2|31582.6|31562.6|31584.2|31564.2|31581.1|31561.1|23
1644829910000|2022-02-14 09:11:50|31582.7|31562.7|31584.9|31564.9|31585.3|31565.3|31582.7|31562.7|31
1644829920000|2022-02-14 09:12:00|31585.1|31565.1|31582.5|31562.5|31585.4|31565.4|31581|31561|25
1644829930000|2022-02-14 09:12:10|31582.4|31562.4|31581|31561|31582.7|31562.7|31580.4|31560.4|25
1644829940000|2022-02-14 09:12:20|31580.6|31560.6|31581.6|31561.6|31581.6|31561.6|31578.3|31558.3|22
1644829950000|2022-02-14 09:12:30|31580.2|31560.2|31581.8|31561.8|31582|31562|31578.4|31558.4|21
1644829960000|2022-02-14 09:12:40|31579.5|31559.5|31583|31563|31583|31563|31578.8|31558.8|23
1644829970000|2022-02-14 09:12:50|31582.4|31562.4|31579.3|31559.3|31585.4|31565.4|31579.3|31559.3|28
1644829980000|2022-02-14 09:13:00|31579.1|31559.1|31579.1|31559.1|31579.5|31559.5|31575.7|31555.7|27
1644829990000|2022-02-14 09:13:10|31578.9|31558.9|31557.4|31537.4|31579.8|31559.8|31556.9|31536.9|31
1644830000000|2022-02-14 09:13:20|31556.3|31536.3|31556|31536|31569.1|31536.3|31549.7|31518.9|31
1644830010000|2022-02-14 09:13:30|31555.1|31535.1|31555|31535|31556.1|31536.1|31554.5|31534.5|18
1644830020000|2022-02-14 09:13:40|31555.1|31535.1|31554.1|31534.1|31555.7|31535.7|31553.9|31533.9|17
1644830030000|2022-02-14 09:13:50|31554.3|31534.3|31555.3|31535.3|31556.3|31536.3|31554.3|31534.3|18
1644830040000|2022-02-14 09:14:00|31555.1|31535.1|31558.7|31538.7|31559.2|31539.2|31554.2|31534.2|25
1644830050000|2022-02-14 09:14:10|31558.4|31538.4|31558.8|31538.8|31561.3|31541.3|31558.1|31538.1|29
1644830060000|2022-02-14 09:14:20|31558.7|31538.7|31562.2|31542.2|31562.2|31542.2|31556.7|31536.7|28
1644830070000|2022-02-14 09:14:30|31561.9|31541.9|31563.9|31543.9|31566.4|31546.4|31561.9|31541.9|28
1644830080000|2022-02-14 09:14:40|31563.8|31543.8|31566.4|31546.4|31568.5|31548.5|31563.8|31543.8|26
1644830090000|2022-02-14 09:14:50|31566.2|31546.2|31570.7|31550.7|31570.7|31550.7|31565.9|31545.9|17
1644830100000|2022-02-14 09:15:00|31570.3|31550.3|31570.7|31550.7|31572.4|31552.4|31570.2|31550.2|25
1644830110000|2022-02-14 09:15:10|31570.5|31550.5|31569.7|31549.7|31570.8|31550.8|31569.7|31549.7|22
1644830120000|2022-02-14 09:15:20|31570.1|31550.1|31571.7|31551.7|31571.7|31551.7|31568.8|31548.8|32
1644830130000|2022-02-14 09:15:30|31571.2|31551.2|31574.8|31554.8|31580.5|31560.5|31570.4|31550.4|32
1644830140000|2022-02-14 09:15:40|31575.3|31555.3|31571.4|31551.4|31575.6|31555.6|31571.1|31551.1|27
1644830150000|2022-02-14 09:15:50|31570.4|31550.4|31570.3|31550.3|31570.8|31550.8|31569.9|31549.9|15
1644830160000|2022-02-14 09:16:00|31571.8|31551.8|31569.5|31549.5|31571.8|31551.8|31569.5|31549.5|19
1644830170000|2022-02-14 09:16:10|31569.6|31549.6|31567.2|31547.2|31573.5|31553.5|31565.9|31545.9|28
1644830180000|2022-02-14 09:16:20|31570.1|31550.1|31570.5|31550.5|31572.1|31552.1|31567.9|31547.9|26
1644830190000|2022-02-14 09:16:30|31570.4|31550.4|31567.5|31547.5|31570.4|31550.4|31565.9|31545.9|17
1644830200000|2022-02-14 09:16:40|31567.6|31547.6|31566.5|31546.5|31567.6|31547.6|31566.2|31546.2|15
1644830210000|2022-02-14 09:16:50|31566.2|31546.2|31566.9|31546.9|31567.3|31547.3|31564.1|31544.1|30
1644830220000|2022-02-14 09:17:00|31567.1|31547.1|31566.4|31546.4|31567.9|31547.9|31565.7|31545.7|26
1644830230000|2022-02-14 09:17:10|31566.6|31546.6|31568.4|31548.4|31568.4|31548.4|31566.5|31546.5|17
1644830240000|2022-02-14 09:17:20|31567.9|31547.9|31569.4|31549.4|31570.1|31550.1|31564.4|31544.4|22
1644830250000|2022-02-14 09:17:30|31569.1|31549.1|31566.4|31546.4|31570|31550|31566.1|31546.1|28
1644830260000|2022-02-14 09:17:40|31566.5|31546.5|31568.2|31548.2|31570.1|31550.1|31566.2|31546.2|23
1644830270000|2022-02-14 09:17:50|31567.9|31547.9|31564.3|31544.3|31568.5|31548.5|31563.2|31543.2|30
1644830280000|2022-02-14 09:18:00|31565|31545|31570.4|31550.4|31570.8|31550.8|31563.6|31543.6|26
1644830290000|2022-02-14 09:18:10|31570.5|31550.5|31568.5|31548.5|31570.9|31550.9|31568.4|31548.4|27
1644830300000|2022-02-14 09:18:20|31566.9|31546.9|31563.1|31543.1|31567.9|31547.9|31563.1|31543.1|33
1644830310000|2022-02-14 09:18:30|31563.2|31543.2|31562.8|31542.8|31563.4|31543.4|31562.4|31542.4|19
1644830320000|2022-02-14 09:18:40|31563|31543|31562.7|31542.7|31564.2|31544.2|31561.8|31541.8|19
1644830330000|2022-02-14 09:18:50|31564.1|31544.1|31560.4|31540.4|31564.1|31544.1|31560.1|31540.1|29
1644830340000|2022-02-14 09:19:00|31560.6|31540.6|31558.7|31538.7|31560.8|31540.8|31558|31538|32
1644830350000|2022-02-14 09:19:10|31557.7|31537.7|31553.3|31533.3|31559.8|31539.8|31553|31533|28
1644830360000|2022-02-14 09:19:20|31553.6|31533.6|31549.8|31529.8|31557.8|31537.8|31547.3|31527.3|35
1644830370000|2022-02-14 09:19:30|31549.7|31529.7|31542.5|31522.5|31549.9|31529.9|31541|31521|33
1644830380000|2022-02-14 09:19:40|31544.2|31524.2|31546.5|31526.5|31547.1|31527.1|31543.7|31523.7|36
1644830390000|2022-02-14 09:19:50|31546|31526|31536.5|31516.5|31546.7|31526.7|31535.3|31515.3|33
1644830400000|2022-02-14 09:20:00|31536.4|31516.4|31536.4|31516.4|31538.6|31518.6|31534.9|31514.9|33
1644830410000|2022-02-14 09:20:10|31536.9|31516.9|31541.6|31521.6|31544|31524|31536.6|31516.6|33
1644830420000|2022-02-14 09:20:20|31541.8|31521.8|31540.5|31520.5|31542.1|31522.1|31538.3|31518.3|31
1644830430000|2022-02-14 09:20:30|31540.2|31520.2|31539.7|31519.7|31540.7|31520.7|31538.8|31518.8|31
1644830440000|2022-02-14 09:20:40|31539|31519|31539|31519|31539.6|31519.6|31537.4|31517.4|19
1644830450000|2022-02-14 09:20:50|31538.8|31518.8|31540.8|31520.8|31541.2|31521.2|31538.6|31518.6|28
1644830460000|2022-02-14 09:21:00|31541|31521|31543.6|31523.6|31545|31525|31540.7|31520.7|33
1644830470000|2022-02-14 09:21:10|31544|31524|31547.5|31527.5|31547.7|31527.7|31543.5|31523.5|22
1644830480000|2022-02-14 09:21:20|31547.7|31527.7|31546.3|31526.3|31547.7|31527.7|31545.8|31525.8|19
1644830490000|2022-02-14 09:21:30|31547.9|31527.9|31546.5|31526.5|31548.1|31528.1|31545.4|31525.4|23
1644830500000|2022-02-14 09:21:40|31546.4|31526.4|31544.7|31524.7|31546.8|31526.8|31544|31524|26
1644830510000|2022-02-14 09:21:50|31545.1|31525.1|31545.2|31525.2|31547.1|31527.1|31544.2|31524.2|22
1644830520000|2022-02-14 09:22:00|31544.8|31524.8|31548.7|31528.7|31550.2|31530.2|31544.6|31524.6|27
1644830530000|2022-02-14 09:22:10|31548.6|31528.6|31550.3|31530.3|31550.3|31530.3|31548.5|31528.5|17
1644830540000|2022-02-14 09:22:20|31550.2|31530.2|31551.6|31531.6|31551.8|31531.8|31550.2|31530.2|26
1644830550000|2022-02-14 09:22:30|31551.9|31531.9|31552.5|31532.5|31552.6|31532.6|31551.8|31531.8|18
1644830560000|2022-02-14 09:22:40|31552.6|31532.6|31554.3|31534.3|31555|31535|31551.7|31531.7|26
1644830570000|2022-02-14 09:22:50|31554.7|31534.7|31553.3|31533.3|31555.2|31535.2|31552.1|31532.1|26
1644830580000|2022-02-14 09:23:00|31552.6|31532.6|31553.4|31533.4|31554.5|31534.5|31551.7|31531.7|27
1644830590000|2022-02-14 09:23:10|31553.3|31533.3|31554.3|31534.3|31554.3|31534.3|31549.5|31529.5|27
1644830600000|2022-02-14 09:23:20|31553.7|31533.7|31555.5|31535.5|31555.5|31535.5|31552.7|31532.7|21
1644830610000|2022-02-14 09:23:30|31555.7|31535.7|31573.6|31553.6|31587.8|31554.3|31555|31534.5|37
1644830620000|2022-02-14 09:23:40|31573.7|31553.7|31574.9|31554.9|31576|31556|31573.1|31553.1|27
1644830630000|2022-02-14 09:23:50|31574.7|31554.7|31574.4|31554.4|31575.1|31555.1|31570.5|31550.5|23
1644830640000|2022-02-14 09:24:00|31574|31554|31569.2|31549.2|31574.3|31554.3|31569.2|31549.2|31
1644830650000|2022-02-14 09:24:10|31569.5|31549.5|31567.7|31547.7|31569.5|31549.5|31562.8|31542.8|36
1644830660000|2022-02-14 09:24:20|31566.6|31546.6|31567|31547|31568.1|31548.1|31564.9|31544.9|23
1644830670000|2022-02-14 09:24:30|31567.1|31547.1|31564.2|31544.2|31567.6|31547.6|31562.9|31542.9|26
1644830680000|2022-02-14 09:24:40|31564.1|31544.1|31562.8|31542.8|31566.2|31546.2|31561.8|31541.8|27
1644830690000|2022-02-14 09:24:50|31562.5|31542.5|31564.9|31544.9|31565.4|31545.4|31561.9|31541.9|27
1644830700000|2022-02-14 09:25:00|31563.9|31543.9|31562.4|31542.4|31564.8|31544.8|31561.8|31541.8|28
1644830710000|2022-02-14 09:25:10|31562.9|31542.9|31561.8|31541.8|31563.2|31543.2|31561.7|31541.7|29
1644830720000|2022-02-14 09:25:20|31562|31542|31553.1|31533.1|31562|31542|31552.6|31532.6|36
1644830730000|2022-02-14 09:25:30|31553|31533|31553.1|31533.1|31553.7|31533.7|31552.5|31532.5|27
1644830740000|2022-02-14 09:25:40|31553.2|31533.2|31549.8|31529.8|31553.5|31533.5|31548.6|31528.6|35
1644830750000|2022-02-14 09:25:50|31549.7|31529.7|31542.7|31522.7|31549.7|31529.7|31542.5|31522.5|28
1644830760000|2022-02-14 09:26:00|31542.5|31522.5|31546.9|31526.9|31546.9|31526.9|31542.1|31522.1|35
1644830770000|2022-02-14 09:26:10|31547|31527|31545.5|31525.5|31547|31527|31545|31525|27
1644830780000|2022-02-14 09:26:20|31545.4|31525.4|31547.2|31527.2|31547.7|31527.7|31545.4|31525.4|26
1644830790000|2022-02-14 09:26:30|31547.4|31527.4|31547.7|31527.7|31549.1|31529.1|31545.7|31525.7|27
1644830800000|2022-02-14 09:26:40|31547.8|31527.8|31550.4|31530.4|31551.6|31531.6|31547.4|31527.4|21
1644830810000|2022-02-14 09:26:50|31550.2|31530.2|31553.1|31533.1|31553.6|31533.6|31550|31530|26
1644830820000|2022-02-14 09:27:00|31552.9|31532.9|31556.3|31536.3|31556.6|31536.6|31551.9|31531.9|26
1644830830000|2022-02-14 09:27:10|31555.1|31535.1|31555.4|31535.4|31556.3|31536.3|31554.6|31534.6|31
1644830840000|2022-02-14 09:27:20|31555.3|31535.3|31555.2|31535.2|31555.4|31535.4|31554.7|31534.7|16
1644830850000|2022-02-14 09:27:30|31555.3|31535.3|31555.4|31535.4|31556.7|31536.7|31554.8|31534.8|22
1644830860000|2022-02-14 09:27:40|31555.3|31535.3|31555.4|31535.4|31558.4|31538.4|31554.8|31534.8|24
1644830870000|2022-02-14 09:27:50|31554.9|31534.9|31556.5|31536.5|31556.8|31536.8|31554.9|31534.9|19
1644830880000|2022-02-14 09:28:00|31556.2|31536.2|31554|31534|31556.2|31536.2|31551.4|31531.4|26
1644830890000|2022-02-14 09:28:10|31553.3|31533.3|31551.9|31531.9|31554.3|31534.3|31551.9|31531.9|23
1644830900000|2022-02-14 09:28:20|31551.6|31531.6|31555.2|31535.2|31556.3|31536.3|31551.6|31531.6|20
1644830910000|2022-02-14 09:28:30|31555|31535|31554.1|31534.1|31557|31537|31553.5|31533.5|20
1644830920000|2022-02-14 09:28:40|31554.3|31534.3|31556.7|31536.7|31557.5|31537.5|31554.3|31534.3|21
1644830930000|2022-02-14 09:28:50|31556|31536|31556.2|31536.2|31556.5|31536.5|31555.4|31535.4|20
1644830940000|2022-02-14 09:29:00|31556.3|31536.3|31556.9|31536.9|31557.5|31537.5|31555|31535|20
1644830950000|2022-02-14 09:29:10|31557|31537|31555.3|31535.3|31557.7|31537.7|31555|31535|18
1644830960000|2022-02-14 09:29:20|31555.4|31535.4|31552.6|31532.6|31555.4|31535.4|31550.3|31530.3|33
1644830970000|2022-02-14 09:29:30|31552.8|31532.8|31552.6|31532.6|31553.7|31533.7|31552.3|31532.3|14
1644830980000|2022-02-14 09:29:40|31553|31533|31552.5|31532.5|31553|31533|31551.7|31531.7|18
1644830990000|2022-02-14 09:29:50|31552.6|31532.6|31552.7|31532.7|31555.5|31535.5|31552|31532|15
1644831000000|2022-02-14 09:30:00|31552.8|31532.8|31552.6|31532.6|31557.9|31537.9|31551.4|31531.4|25
1644831010000|2022-02-14 09:30:10|31555.4|31535.4|31551.1|31531.1|31555.4|31535.4|31551.1|31531.1|24
1644831020000|2022-02-14 09:30:20|31552.5|31532.5|31550.8|31530.8|31553|31533|31549.8|31529.8|22
1644831030000|2022-02-14 09:30:30|31550.5|31530.5|31548.7|31528.7|31550.5|31530.5|31547.6|31527.6|25
1644831040000|2022-02-14 09:30:40|31548.6|31528.6|31549.1|31529.1|31549.3|31529.3|31548.2|31528.2|16
1644831050000|2022-02-14 09:30:50|31548.7|31528.7|31546.5|31526.5|31549.1|31529.1|31545.5|31525.5|19
1644831060000|2022-02-14 09:31:00|31544.9|31524.9|31546.9|31526.9|31547.9|31527.9|31543.8|31523.8|20
1644831070000|2022-02-14 09:31:10|31547.6|31527.6|31546.3|31526.3|31548|31528|31543.7|31523.7|27
1644831080000|2022-02-14 09:31:20|31546.8|31526.8|31546.1|31526.1|31547.5|31527.5|31545|31525|19
1644831090000|2022-02-14 09:31:30|31545.9|31525.9|31548.1|31528.1|31548.1|31528.1|31545.8|31525.8|11
1644831100000|2022-02-14 09:31:40|31548.2|31528.2|31546.3|31526.3|31550.8|31530.8|31544.7|31524.7|18
1644831110000|2022-02-14 09:31:50|31546.5|31526.5|31545.2|31525.2|31546.9|31526.9|31544.1|31524.1|13
1644831120000|2022-02-14 09:32:00|31546.1|31526.1|31546.7|31526.7|31547.7|31527.7|31544.1|31524.1|22
1644831130000|2022-02-14 09:32:10|31546.2|31526.2|31545.7|31525.7|31547.5|31527.5|31544.3|31524.3|19
1644831140000|2022-02-14 09:32:20|31546.2|31526.2|31544.6|31524.6|31546.4|31526.4|31543|31523|24
1644831150000|2022-02-14 09:32:30|31544.5|31524.5|31544.9|31524.9|31545.1|31525.1|31543.2|31523.2|17
1644831160000|2022-02-14 09:32:40|31545|31525|31545.8|31525.8|31546.1|31526.1|31543.1|31523.1|20
1644831170000|2022-02-14 09:32:50|31546.2|31526.2|31545.6|31525.6|31546.2|31526.2|31543.2|31523.2|15
1644831180000|2022-02-14 09:33:00|31545.7|31525.7|31544.5|31524.5|31547.4|31527.4|31540.5|31520.5|31
1644831190000|2022-02-14 09:33:10|31544.6|31524.6|31545.4|31525.4|31545.4|31525.4|31544.1|31524.1|22
1644831200000|2022-02-14 09:33:20|31545.2|31525.2|31540.9|31520.9|31545.6|31525.6|31540.9|31520.9|21
1644831210000|2022-02-14 09:33:30|31542.2|31522.2|31538.3|31518.3|31542.6|31522.6|31538.3|31518.3|34
1644831220000|2022-02-14 09:33:40|31538.7|31518.7|31536.8|31516.8|31539.6|31519.6|31536.3|31516.3|31
1644831230000|2022-02-14 09:33:50|31538.2|31518.2|31539.2|31519.2|31539.8|31519.8|31535.6|31515.6|26
1644831240000|2022-02-14 09:34:00|31540|31520|31540.7|31520.7|31541.3|31521.3|31538.1|31518.1|26
1644831250000|2022-02-14 09:34:10|31540.2|31520.2|31544.8|31524.8|31545.8|31525.8|31540.2|31520.2|27
1644831260000|2022-02-14 09:34:20|31544.6|31524.6|31540.4|31520.4|31544.6|31524.6|31540.3|31520.3|23
1644831270000|2022-02-14 09:34:30|31539.3|31519.3|31538.3|31518.3|31541.3|31521.3|31537.7|31517.7|24
1644831280000|2022-02-14 09:34:40|31538.2|31518.2|31538.2|31518.2|31538.5|31518.5|31536.7|31516.7|18
1644831290000|2022-02-14 09:34:50|31538.6|31518.6|31537.9|31517.9|31540|31520|31537.6|31517.6|13
1644831300000|2022-02-14 09:35:00|31538.8|31518.8|31538.2|31518.2|31539.8|31519.8|31537|31517|24
1644831310000|2022-02-14 09:35:10|31537.7|31517.7|31536.6|31516.6|31539|31519|31534.2|31514.2|33
1644831320000|2022-02-14 09:35:20|31536.2|31516.2|31537.4|31517.4|31537.5|31517.5|31534.1|31514.1|34
1644831330000|2022-02-14 09:35:30|31537.5|31517.5|31538.9|31518.9|31540.6|31520.6|31536.3|31516.3|26
1644831340000|2022-02-14 09:35:40|31538.8|31518.8|31538.3|31518.3|31538.8|31518.8|31536.7|31516.7|27
1644831350000|2022-02-14 09:35:50|31538.4|31518.4|31537.3|31517.3|31538.6|31518.6|31534.6|31514.6|28
1644831360000|2022-02-14 09:36:00|31538.1|31518.1|31542.2|31522.2|31543.5|31523.5|31537.3|31517.3|25
1644831370000|2022-02-14 09:36:10|31542|31522|31543.3|31523.3|31543.3|31523.3|31541.7|31521.7|20
1644831380000|2022-02-14 09:36:20|31543.6|31523.6|31546.3|31526.3|31546.8|31526.8|31543.5|31523.5|26
1644831390000|2022-02-14 09:36:30|31546|31526|31544.8|31524.8|31547.5|31527.5|31544.1|31524.1|23
1644831400000|2022-02-14 09:36:40|31545|31525|31547.6|31527.6|31547.6|31527.6|31544.9|31524.9|24
1644831410000|2022-02-14 09:36:50|31546|31526|31546.8|31526.8|31546.8|31526.8|31543.9|31523.9|27
1644831420000|2022-02-14 09:37:00|31546.7|31526.7|31545.4|31525.4|31548.2|31528.2|31545.4|31525.4|29
1644831430000|2022-02-14 09:37:10|31545.6|31525.6|31546.4|31526.4|31547.7|31527.7|31545.4|31525.4|33
1644831440000|2022-02-14 09:37:20|31546.3|31526.3|31546|31526|31546.7|31526.7|31545.4|31525.4|20
1644831450000|2022-02-14 09:37:30|31546.4|31526.4|31546.1|31526.1|31546.5|31526.5|31545.5|31525.5|10
1644831460000|2022-02-14 09:37:40|31546.4|31526.4|31547.5|31527.5|31548.6|31528.6|31546.1|31526.1|17
1644831470000|2022-02-14 09:37:50|31546.5|31526.5|31545.5|31525.5|31546.6|31526.6|31542.9|31522.9|27
1644831480000|2022-02-14 09:38:00|31545.2|31525.2|31547.4|31527.4|31547.4|31527.4|31543.8|31523.8|32
1644831490000|2022-02-14 09:38:10|31547.8|31527.8|31546.7|31526.7|31547.8|31527.8|31541.9|31521.9|28
1644831500000|2022-02-14 09:38:20|31547|31527|31548.8|31528.8|31548.8|31528.8|31545.8|31525.8|20
1644831510000|2022-02-14 09:38:30|31548.2|31528.2|31546.1|31526.1|31548.8|31528.8|31546|31526|31
1644831520000|2022-02-14 09:38:40|31546.5|31526.5|31544.8|31524.8|31546.5|31526.5|31543.9|31523.9|27
1644831530000|2022-02-14 09:38:50|31545.4|31525.4|31544.2|31524.2|31545.9|31525.9|31543.9|31523.9|27
1644831540000|2022-02-14 09:39:00|31544.8|31524.8|31549.4|31529.4|31551.3|31531.3|31544.5|31524.5|37
1644831550000|2022-02-14 09:39:10|31549.6|31529.6|31546.7|31526.7|31550.6|31530.6|31545|31525|34
1644831560000|2022-02-14 09:39:20|31545.3|31525.3|31546|31526|31548.4|31528.4|31543.8|31523.8|33
1644831570000|2022-02-14 09:39:30|31545.7|31525.7|31544.8|31524.8|31548|31528|31544.8|31524.8|35
1644831580000|2022-02-14 09:39:40|31545.3|31525.3|31548.5|31528.5|31548.7|31528.7|31545.3|31525.3|27
1644831590000|2022-02-14 09:39:50|31548.3|31528.3|31547.8|31527.8|31548.3|31528.3|31547|31527|29
1644831600000|2022-02-14 09:40:00|31547.6|31527.6|31544.4|31524.4|31548|31528|31543.3|31523.3|29
1644831610000|2022-02-14 09:40:10|31544.1|31524.1|31545|31525|31549.2|31529.2|31543.6|31523.6|32
1644831620000|2022-02-14 09:40:20|31545.2|31525.2|31546.7|31526.7|31547.8|31527.8|31544.8|31524.8|25
1644831630000|2022-02-14 09:40:30|31546.4|31526.4|31545.8|31525.8|31547.5|31527.5|31545.2|31525.2|28
1644831640000|2022-02-14 09:40:40|31545.6|31525.6|31545.1|31525.1|31546.8|31526.8|31544.2|31524.2|28
1644831650000|2022-02-14 09:40:50|31544.3|31524.3|31545|31525|31546|31526|31544.1|31524.1|28
1644831660000|2022-02-14 09:41:00|31546.2|31526.2|31543.9|31523.9|31547.1|31527.1|31543|31523|33
1644831670000|2022-02-14 09:41:10|31544|31524|31548.3|31528.3|31548.3|31528.3|31543.9|31523.9|30
1644831680000|2022-02-14 09:41:20|31548|31528|31546.3|31526.3|31548.6|31528.6|31545.5|31525.5|22
1644831690000|2022-02-14 09:41:30|31546.1|31526.1|31546.6|31526.6|31546.8|31526.8|31546.1|31526.1|12
1644831700000|2022-02-14 09:41:40|31546|31526|31544.6|31524.6|31546.9|31526.9|31544|31524|19
1644831710000|2022-02-14 09:41:50|31544.9|31524.9|31538.5|31518.5|31544.9|31524.9|31538.1|31518.1|27
1644831720000|2022-02-14 09:42:00|31538.4|31518.4|31535.1|31515.1|31539.6|31519.6|31534.2|31514.2|25
1644831730000|2022-02-14 09:42:10|31535.4|31515.4|31536.3|31516.3|31538.3|31518.3|31534.6|31514.6|28
1644831740000|2022-02-14 09:42:20|31536.4|31516.4|31536.7|31516.7|31536.9|31516.9|31535.1|31515.1|25
1644831750000|2022-02-14 09:42:30|31536.6|31516.6|31538|31518|31538.2|31518.2|31534.6|31514.6|31
1644831760000|2022-02-14 09:42:40|31536.9|31516.9|31543.2|31523.2|31543.6|31523.6|31536.9|31516.9|29
1644831770000|2022-02-14 09:42:50|31543.5|31523.5|31537.1|31517.1|31543.6|31523.6|31537.1|31517.1|28
1644831780000|2022-02-14 09:43:00|31538.2|31518.2|31535.4|31515.4|31538.9|31518.9|31534.9|31514.9|31
1644831790000|2022-02-14 09:43:10|31535.7|31515.7|31534.8|31514.8|31535.7|31515.7|31533.7|31513.7|27
1644831800000|2022-02-14 09:43:20|31535.2|31515.2|31532.4|31512.4|31535.2|31515.2|31531|31511|21
1644831810000|2022-02-14 09:43:30|31530.9|31510.9|31531.5|31511.5|31531.7|31511.7|31529|31509|27
1644831820000|2022-02-14 09:43:40|31531.3|31511.3|31530.9|31510.9|31532.7|31512.7|31530.4|31510.4|24
1644831830000|2022-02-14 09:43:50|31531.2|31511.2|31530.5|31510.5|31531.2|31511.2|31528.7|31508.7|27
1644831840000|2022-02-14 09:44:00|31529.4|31509.4|31531|31511|31531.9|31511.9|31528.7|31508.7|27
1644831850000|2022-02-14 09:44:10|31531.8|31511.8|31527.7|31507.7|31531.8|31511.8|31527.5|31507.5|26
1644831860000|2022-02-14 09:44:20|31527.8|31507.8|31529.6|31509.6|31531.1|31511.1|31527.8|31507.8|18
1644831870000|2022-02-14 09:44:30|31529.5|31509.5|31531|31511|31531.7|31511.7|31529.4|31509.4|12
1644831880000|2022-02-14 09:44:40|31529.7|31509.7|31532|31512|31532.5|31512.5|31529.6|31509.6|23
1644831890000|2022-02-14 09:44:50|31532.1|31512.1|31532|31512|31532.3|31512.3|31530.6|31510.6|28
1644831900000|2022-02-14 09:45:00|31531.8|31511.8|31532|31512|31532.4|31512.4|31531.4|31511.4|22
1644831910000|2022-02-14 09:45:10|31532.2|31512.2|31531.5|31511.5|31533.4|31513.4|31531.1|31511.1|10
1644831920000|2022-02-14 09:45:20|31530.9|31510.9|31529.7|31509.7|31532.1|31512.1|31528.2|31508.2|26
1644831930000|2022-02-14 09:45:30|31530|31510|31530.4|31510.4|31530.5|31510.5|31529.4|31509.4|23
1644831940000|2022-02-14 09:45:40|31529.1|31509.1|31529.7|31509.7|31530.7|31510.7|31528.9|31508.9|24
1644831950000|2022-02-14 09:45:50|31529.6|31509.6|31533.2|31513.2|31533.2|31513.2|31528.6|31508.6|27
1644831960000|2022-02-14 09:46:00|31531.1|31511.1|31532.6|31512.6|31533|31513|31531|31511|22
1644831970000|2022-02-14 09:46:10|31532.8|31512.8|31532.9|31512.9|31533.3|31513.3|31532.3|31512.3|27
1644831980000|2022-02-14 09:46:20|31532.7|31512.7|31535.3|31515.3|31535.5|31515.5|31532.6|31512.6|22
1644831990000|2022-02-14 09:46:30|31536|31516|31536.6|31516.6|31536.6|31516.6|31534.9|31514.9|23
1644832000000|2022-02-14 09:46:40|31536.2|31516.2|31534.6|31514.6|31536.2|31516.2|31534.5|31514.5|15
1644832010000|2022-02-14 09:46:50|31534.7|31514.7|31534.7|31514.7|31534.9|31514.9|31532.7|31512.7|23
1644832020000|2022-02-14 09:47:00|31534.3|31514.3|31533.8|31513.8|31534.7|31514.7|31531.6|31511.6|28
1644832030000|2022-02-14 09:47:10|31527.6|31507.6|31530.4|31510.4|31531|31511|31527.6|31507.6|26
1644832040000|2022-02-14 09:47:20|31530.6|31510.6|31528|31508|31530.7|31510.7|31527.7|31507.7|25
1644832050000|2022-02-14 09:47:30|31526.1|31506.1|31520.6|31500.6|31528.5|31508.5|31520.4|31500.4|33
1644832060000|2022-02-14 09:47:40|31521.3|31501.3|31521.9|31501.9|31523.6|31503.6|31521.2|31501.2|31
1644832070000|2022-02-14 09:47:50|31522|31502|31523.3|31503.3|31523.3|31503.3|31521.5|31501.5|26
1644832080000|2022-02-14 09:48:00|31522.2|31502.2|31520.4|31500.4|31522.6|31502.6|31518.8|31498.8|31
1644832090000|2022-02-14 09:48:10|31520.2|31500.2|31523|31503|31523.1|31503.1|31519.1|31499.1|28
1644832100000|2022-02-14 09:48:20|31522.8|31502.8|31522.6|31502.6|31523.1|31503.1|31521.9|31501.9|26
1644832110000|2022-02-14 09:48:30|31522.5|31502.5|31524.7|31504.7|31526.6|31506.6|31521.5|31501.5|27
1644832120000|2022-02-14 09:48:40|31524.8|31504.8|31523.4|31503.4|31524.8|31504.8|31522.7|31502.7|29
1644832130000|2022-02-14 09:48:50|31523|31503|31523.8|31503.8|31523.8|31503.8|31522.7|31502.7|25
1644832140000|2022-02-14 09:49:00|31523.5|31503.5|31525|31505|31525|31505|31521.8|31501.8|25
1644832150000|2022-02-14 09:49:10|31524.6|31504.6|31524|31504|31524.7|31504.7|31523.1|31503.1|27
1644832160000|2022-02-14 09:49:20|31525.3|31505.3|31523.3|31503.3|31525.6|31505.6|31522.6|31502.6|22
1644832170000|2022-02-14 09:49:30|31522.9|31502.9|31526.1|31506.1|31526.1|31506.1|31522.6|31502.6|24
1644832180000|2022-02-14 09:49:40|31526|31506|31526.2|31506.2|31526.2|31506.2|31525.3|31505.3|11
1644832190000|2022-02-14 09:49:50|31526|31506|31526.8|31506.8|31529.5|31509.5|31526|31506|30
1644832200000|2022-02-14 09:50:00|31527.2|31507.2|31530.1|31510.1|31530.8|31510.8|31527.2|31507.2|22
1644832210000|2022-02-14 09:50:10|31530.4|31510.4|31531.1|31511.1|31531.1|31511.1|31529.4|31509.4|19
1644832220000|2022-02-14 09:50:20|31531|31511|31530|31510|31531.1|31511.1|31529.6|31509.6|15
1644832230000|2022-02-14 09:50:30|31529.8|31509.8|31529.8|31509.8|31531.6|31511.6|31528.2|31508.2|18
1644832240000|2022-02-14 09:50:40|31529.4|31509.4|31531.1|31511.1|31531.1|31511.1|31525.1|31505.1|17
1644832250000|2022-02-14 09:50:50|31530.7|31510.7|31530.2|31510.2|31532.3|31512.3|31529|31509|26
1644832260000|2022-02-14 09:51:00|31529.5|31509.5|31530.5|31510.5|31530.9|31510.9|31529.5|31509.5|19
1644832270000|2022-02-14 09:51:10|31530.9|31510.9|31529.5|31509.5|31530.9|31510.9|31528.5|31508.5|18
1644832280000|2022-02-14 09:51:20|31530|31510|31528.5|31508.5|31530.4|31510.4|31526.4|31506.4|23
1644832290000|2022-02-14 09:51:30|31528.8|31508.8|31526.7|31506.7|31529.1|31509.1|31525.9|31505.9|30
1644832300000|2022-02-14 09:51:40|31527|31507|31528|31508|31532.1|31512.1|31526.3|31506.3|26
1644832310000|2022-02-14 09:51:50|31529.3|31509.3|31529|31509|31529.5|31509.5|31527.8|31507.8|15
1644832320000|2022-02-14 09:52:00|31528.9|31508.9|31529.2|31509.2|31529.5|31509.5|31528.9|31508.9|14
1644832330000|2022-02-14 09:52:10|31528.1|31508.1|31527.9|31507.9|31529.2|31509.2|31527.3|31507.3|21
1644832340000|2022-02-14 09:52:20|31527.1|31507.1|31526.2|31506.2|31528.4|31508.4|31526.2|31506.2|21
1644832350000|2022-02-14 09:52:30|31527.1|31507.1|31528.5|31508.5|31529.1|31509.1|31526.6|31506.6|20
1644832360000|2022-02-14 09:52:40|31528.6|31508.6|31527.3|31507.3|31528.8|31508.8|31526.3|31506.3|20
1644832370000|2022-02-14 09:52:50|31526.8|31506.8|31526.3|31506.3|31528.4|31508.4|31526.3|31506.3|21
1644832380000|2022-02-14 09:53:00|31526.4|31506.4|31525.3|31505.3|31528.3|31508.3|31524.3|31504.3|21
1644832390000|2022-02-14 09:53:10|31525.4|31505.4|31526|31506|31526|31506|31525.4|31505.4|10
1644832400000|2022-02-14 09:53:20|31526.1|31506.1|31525.8|31505.8|31526.1|31506.1|31524.3|31504.3|18
1644832410000|2022-02-14 09:53:30|31526|31506|31523.6|31503.6|31527.2|31507.2|31522.8|31502.8|15
1644832420000|2022-02-14 09:53:40|31524.2|31504.2|31524.4|31504.4|31524.4|31504.4|31523|31503|14
1644832430000|2022-02-14 09:53:50|31524.5|31504.5|31523|31503|31527.5|31507.5|31522.6|31502.6|20
1644832440000|2022-02-14 09:54:00|31523.1|31503.1|31526|31506|31527.1|31507.1|31523.1|31503.1|31
1644832450000|2022-02-14 09:54:10|31525.7|31505.7|31524.4|31504.4|31526.1|31506.1|31524.4|31504.4|27
1644832460000|2022-02-14 09:54:20|31524.3|31504.3|31527.9|31507.9|31528.9|31508.9|31523.7|31503.7|30
1644832470000|2022-02-14 09:54:30|31528.7|31508.7|31526|31506|31528.8|31508.8|31525|31505|17
1644832480000|2022-02-14 09:54:40|31525.7|31505.7|31528.7|31508.7|31529.5|31509.5|31525.4|31505.4|27
1644832490000|2022-02-14 09:54:50|31529.6|31509.6|31530.2|31510.2|31530.9|31510.9|31527.7|31507.7|25
1644832500000|2022-02-14 09:55:00|31529.8|31509.8|31533.3|31513.3|31535.1|31515.1|31529.8|31509.8|29
1644832510000|2022-02-14 09:55:10|31533.5|31513.5|31531.9|31511.9|31534.2|31514.2|31529.8|31509.8|25
1644832520000|2022-02-14 09:55:20|31532.3|31512.3|31530.9|31510.9|31533|31513|31530.9|31510.9|23
1644832530000|2022-02-14 09:55:30|31531.1|31511.1|31531.3|31511.3|31532.9|31512.9|31529.7|31509.7|21
1644832540000|2022-02-14 09:55:40|31531.7|31511.7|31530.3|31510.3|31532.6|31512.6|31529.8|31509.8|14
1644832550000|2022-02-14 09:55:50|31530.4|31510.4|31529.7|31509.7|31531.9|31511.9|31527.9|31507.9|24
1644832560000|2022-02-14 09:56:00|31532.1|31512.1|31536.5|31516.5|31538.7|31518.7|31529.8|31509.8|35
1644832570000|2022-02-14 09:56:10|31537.1|31517.1|31537.3|31517.3|31538.7|31518.7|31536.3|31516.3|32
1644832580000|2022-02-14 09:56:20|31537.6|31517.6|31538.7|31518.7|31538.7|31518.7|31537|31517|22
1644832590000|2022-02-14 09:56:30|31538.4|31518.4|31540.4|31520.4|31540.4|31520.4|31536.5|31516.5|21
1644832600000|2022-02-14 09:56:40|31542|31522|31541.2|31521.2|31542.9|31522.9|31539.8|31519.8|22
1644832610000|2022-02-14 09:56:50|31541.5|31521.5|31546.4|31526.4|31546.7|31526.7|31541.5|31521.5|30
1644832620000|2022-02-14 09:57:00|31546.7|31526.7|31543.3|31523.3|31546.7|31526.7|31542.4|31522.4|26
1644832630000|2022-02-14 09:57:10|31543.8|31523.8|31541.6|31521.6|31544.1|31524.1|31541.4|31521.4|25
1644832640000|2022-02-14 09:57:20|31541.4|31521.4|31541.5|31521.5|31542.6|31522.6|31540.6|31520.6|21
1644832650000|2022-02-14 09:57:30|31542|31522|31544.5|31524.5|31545.9|31525.9|31542|31522|30
1644832660000|2022-02-14 09:57:40|31544.4|31524.4|31548.7|31528.7|31548.7|31528.7|31543.5|31523.5|26
1644832670000|2022-02-14 09:57:50|31548.2|31528.2|31549.5|31529.5|31549.7|31529.7|31547.8|31527.8|31
1644832680000|2022-02-14 09:58:00|31548.8|31528.8|31551.4|31531.4|31551.8|31531.8|31548.2|31528.2|27
1644832690000|2022-02-14 09:58:10|31551.3|31531.3|31552.6|31532.6|31553.6|31533.6|31550.2|31530.2|26
1644832700000|2022-02-14 09:58:20|31551.9|31531.9|31554.3|31534.3|31554.3|31534.3|31551.9|31531.9|19
1644832710000|2022-02-14 09:58:30|31552.7|31532.7|31551.2|31531.2|31553.4|31533.4|31549.9|31529.9|33
1644832720000|2022-02-14 09:58:40|31550.7|31530.7|31558|31538|31560.3|31540.3|31550.7|31530.7|26
1644832730000|2022-02-14 09:58:50|31557.5|31537.5|31557.5|31537.5|31558.7|31538.7|31556.8|31536.8|23
1644832740000|2022-02-14 09:59:00|31557.6|31537.6|31555.6|31535.6|31558.1|31538.1|31554.2|31534.2|26
1644832750000|2022-02-14 09:59:10|31555.7|31535.7|31554.2|31534.2|31556.2|31536.2|31553|31533|25
1644832760000|2022-02-14 09:59:20|31554.4|31534.4|31562.5|31542.5|31563.2|31543.2|31552.2|31532.2|31
1644832770000|2022-02-14 09:59:30|31562.3|31542.3|31566.6|31546.6|31567.1|31547.1|31562.3|31542.3|26
1644832780000|2022-02-14 09:59:40|31566.4|31546.4|31566.3|31546.3|31566.8|31546.8|31565.4|31545.4|19
1644832790000|2022-02-14 09:59:50|31566.4|31546.4|31565.6|31545.6|31566.9|31546.9|31565.3|31545.3|13
1644832800000|2022-02-14 10:00:00|31565.5|31545.5|31569.4|31549.4|31571.8|31551.8|31565.5|31545.5|30
1644832810000|2022-02-14 10:00:10|31569.7|31549.7|31574.2|31554.2|31575.3|31555.3|31569.3|31549.3|32
1644832820000|2022-02-14 10:00:20|31574.3|31554.3|31572.9|31552.9|31574.5|31554.5|31572.9|31552.9|23
1644832830000|2022-02-14 10:00:30|31573.2|31553.2|31578.7|31558.7|31580.6|31560.6|31573.2|31553.2|27
1644832840000|2022-02-14 10:00:40|31579.1|31559.1|31580|31560|31581.6|31561.6|31578.8|31558.8|27
1644832850000|2022-02-14 10:00:50|31578.5|31558.5|31579.4|31559.4|31580|31560|31578.5|31558.5|16
1644832860000|2022-02-14 10:01:00|31579.9|31559.9|31578.5|31558.5|31580.8|31560.8|31575.9|31555.9|27
1644832870000|2022-02-14 10:01:10|31578.4|31558.4|31580.6|31560.6|31582.2|31562.2|31578.4|31558.4|30
1644832880000|2022-02-14 10:01:20|31579.7|31559.7|31581|31561|31581.7|31561.7|31579.3|31559.3|32
1644832890000|2022-02-14 10:01:30|31579.6|31559.6|31588.6|31568.6|31588.8|31568.8|31579.2|31559.2|31
1644832900000|2022-02-14 10:01:40|31588.3|31568.3|31588.6|31568.6|31589.9|31569.9|31587.8|31567.8|30
1644832910000|2022-02-14 10:01:50|31588.3|31568.3|31581.5|31561.5|31592.3|31572.3|31581.5|31561.5|33
1644832920000|2022-02-14 10:02:00|31581.4|31561.4|31584.9|31564.9|31587.4|31567.4|31581.4|31561.4|25
1644832930000|2022-02-14 10:02:10|31585|31565|31585.7|31565.7|31586.9|31566.9|31585|31565|20
1644832940000|2022-02-14 10:02:20|31585.4|31565.4|31589.3|31569.3|31590.3|31570.3|31585.2|31565.2|28
1644832950000|2022-02-14 10:02:30|31589.6|31569.6|31587|31567|31589.6|31569.6|31585.8|31565.8|34
1644832960000|2022-02-14 10:02:40|31586.9|31566.9|31589.8|31569.8|31589.8|31569.8|31585.4|31565.4|22
1644832970000|2022-02-14 10:02:50|31590.4|31570.4|31586.4|31566.4|31591|31571|31585.7|31565.7|26
1644832980000|2022-02-14 10:03:00|31586.6|31566.6|31586.2|31566.2|31587.3|31567.3|31585|31565|23
1644832990000|2022-02-14 10:03:10|31586.4|31566.4|31588.2|31568.2|31589.7|31569.7|31585.7|31565.7|26
1644833000000|2022-02-14 10:03:20|31589|31569|31586.3|31566.3|31589|31569|31583.8|31563.8|30
1644833010000|2022-02-14 10:03:30|31586.1|31566.1|31586.6|31566.6|31587.1|31567.1|31585.8|31565.8|28
1644833020000|2022-02-14 10:03:40|31586.7|31566.7|31583.8|31563.8|31587.5|31567.5|31583.1|31563.1|30
1644833030000|2022-02-14 10:03:50|31584|31564|31585.6|31565.6|31586.7|31566.7|31582.3|31562.3|23
1644833040000|2022-02-14 10:04:00|31584.5|31564.5|31577.1|31557.1|31586|31566|31577.1|31557.1|29
1644833050000|2022-02-14 10:04:10|31578|31558|31576.7|31556.7|31578|31558|31576.5|31556.5|26
1644833060000|2022-02-14 10:04:20|31576.1|31556.1|31576.3|31556.3|31577.1|31557.1|31575.9|31555.9|17
1644833070000|2022-02-14 10:04:30|31576.9|31556.9|31575.5|31555.5|31576.9|31556.9|31574.1|31554.1|29
1644833080000|2022-02-14 10:04:40|31575.4|31555.4|31575.2|31555.2|31575.6|31555.6|31574.9|31554.9|15
1644833090000|2022-02-14 10:04:50|31575.1|31555.1|31574.3|31554.3|31575.4|31555.4|31573.9|31553.9|21
1644833100000|2022-02-14 10:05:00|31576.5|31556.5|31581.4|31561.4|31582|31562|31576|31556|29
1644833110000|2022-02-14 10:05:10|31583.9|31563.9|31583|31563|31585.7|31565.7|31581.4|31561.4|31
1644833120000|2022-02-14 10:05:20|31583.8|31563.8|31584.1|31564.1|31584.5|31564.5|31582.6|31562.6|24
1644833130000|2022-02-14 10:05:30|31584|31564|31582.3|31562.3|31585|31565|31582.3|31562.3|21
1644833140000|2022-02-14 10:05:40|31582.2|31562.2|31579.4|31559.4|31582.5|31562.5|31578.9|31558.9|17
1644833150000|2022-02-14 10:05:50|31579.2|31559.2|31578.9|31558.9|31580.1|31560.1|31578|31558|18
1644833160000|2022-02-14 10:06:00|31578.7|31558.7|31582.1|31562.1|31584.6|31564.6|31578.2|31558.2|23
1644833170000|2022-02-14 10:06:10|31582.3|31562.3|31575|31555|31582.5|31562.5|31574.9|31554.9|27
1644833180000|2022-02-14 10:06:20|31574.5|31554.5|31562.2|31542.2|31575|31555|31559.4|31539.4|34
1644833190000|2022-02-14 10:06:30|31563.1|31543.1|31562.9|31542.9|31563.9|31543.9|31561.8|31541.8|18
1644833200000|2022-02-14 10:06:40|31562.7|31542.7|31561.2|31541.2|31563.1|31543.1|31561.1|31541.1|16
1644833210000|2022-02-14 10:06:50|31561|31541|31563.2|31543.2|31563.6|31543.6|31560.1|31540.1|21
1644833220000|2022-02-14 10:07:00|31563.1|31543.1|31561|31541|31563.7|31543.7|31560|31540|23
1644833230000|2022-02-14 10:07:10|31561.2|31541.2|31564.6|31544.6|31566.7|31546.7|31560.9|31540.9|26
1644833240000|2022-02-14 10:07:20|31564.9|31544.9|31564.9|31544.9|31566.2|31546.2|31563.8|31543.8|21
1644833250000|2022-02-14 10:07:30|31564.6|31544.6|31564.5|31544.5|31566|31546|31563.5|31543.5|12
1644833260000|2022-02-14 10:07:40|31564.7|31544.7|31563.3|31543.3|31565.4|31545.4|31563|31543|23
1644833270000|2022-02-14 10:07:50|31564.5|31544.5|31565.5|31545.5|31567.2|31547.2|31562.1|31542.1|28
1644833280000|2022-02-14 10:08:00|31566|31546|31567.1|31547.1|31568.4|31548.4|31564.7|31544.7|28
1644833290000|2022-02-14 10:08:10|31566.7|31546.7|31567.8|31547.8|31568.7|31548.7|31566|31546|30
1644833300000|2022-02-14 10:08:20|31566.8|31546.8|31566.6|31546.6|31568.5|31548.5|31566.5|31546.5|24
1644833310000|2022-02-14 10:08:30|31566.7|31546.7|31560.2|31540.2|31566.7|31546.7|31559.5|31539.5|24
1644833320000|2022-02-14 10:08:40|31560.9|31540.9|31560.3|31540.3|31561.9|31541.9|31559.1|31539.1|21
1644833330000|2022-02-14 10:08:50|31560.2|31540.2|31558.2|31538.2|31561|31541|31557.8|31537.8|18
1644833340000|2022-02-14 10:09:00|31558.1|31538.1|31563.4|31543.4|31573.2|31543.4|31557.7|31522|31
1644833350000|2022-02-14 10:09:10|31562.7|31542.7|31563.2|31543.2|31564.4|31544.4|31562.3|31542.3|23
1644833360000|2022-02-14 10:09:20|31563.1|31543.1|31570.3|31550.3|31571.2|31551.2|31561.9|31541.9|36
1644833370000|2022-02-14 10:09:30|31570.6|31550.6|31561.5|31541.5|31570.6|31550.6|31559.3|31539.3|25
1644833380000|2022-02-14 10:09:40|31561.9|31541.9|31563.3|31543.3|31563.9|31543.9|31561.2|31541.2|26
1644833390000|2022-02-14 10:09:50|31563.2|31543.2|31563.5|31543.5|31565.7|31545.7|31562.6|31542.6|35
1644833400000|2022-02-14 10:10:00|31564.3|31544.3|31561.4|31541.4|31564.3|31544.3|31561.1|31541.1|30
1644833410000|2022-02-14 10:10:10|31561.7|31541.7|31562.7|31542.7|31563.6|31543.6|31561.7|31541.7|26
1644833420000|2022-02-14 10:10:20|31561.7|31541.7|31561.6|31541.6|31563.1|31543.1|31559.9|31539.9|30
1644833430000|2022-02-14 10:10:30|31561.4|31541.4|31562.1|31542.1|31562.6|31542.6|31560.4|31540.4|25
1644833440000|2022-02-14 10:10:40|31562.3|31542.3|31560.3|31540.3|31563.8|31543.8|31559.1|31539.1|26
1644833450000|2022-02-14 10:10:50|31559.9|31539.9|31564.2|31544.2|31565.7|31545.7|31559.9|31539.9|29
1644833460000|2022-02-14 10:11:00|31564.4|31544.4|31561.9|31541.9|31565.9|31545.9|31561.8|31541.8|29
1644833470000|2022-02-14 10:11:10|31560.8|31540.8|31563.1|31543.1|31563.1|31543.1|31559.2|31539.2|23
1644833480000|2022-02-14 10:11:20|31562.7|31542.7|31561.7|31541.7|31562.9|31542.9|31560.9|31540.9|24
1644833490000|2022-02-14 10:11:30|31561.1|31541.1|31562|31542|31563|31543|31559.5|31539.5|32
1644833500000|2022-02-14 10:11:40|31561.8|31541.8|31563.1|31543.1|31564.3|31544.3|31561.6|31541.6|23
1644833510000|2022-02-14 10:11:50|31562.5|31542.5|31560.8|31540.8|31562.8|31542.8|31560.4|31540.4|27
1644833520000|2022-02-14 10:12:00|31561|31541|31562.3|31542.3|31563.1|31543.1|31559.3|31539.3|29
1644833530000|2022-02-14 10:12:10|31561|31541|31562.3|31542.3|31563.6|31543.6|31560|31540|29
1644833540000|2022-02-14 10:12:20|31562|31542|31559.4|31539.4|31563.8|31543.8|31559.4|31539.4|23
1644833550000|2022-02-14 10:12:30|31560.9|31540.9|31562.8|31542.8|31563.9|31543.9|31560.8|31540.8|20
1644833560000|2022-02-14 10:12:40|31563.6|31543.6|31563|31543|31564|31544|31561.9|31541.9|22
1644833570000|2022-02-14 10:12:50|31562.9|31542.9|31563.6|31543.6|31564|31544|31562.1|31542.1|22
1644833580000|2022-02-14 10:13:00|31563.2|31543.2|31561.4|31541.4|31563.8|31543.8|31560.4|31540.4|13
1644833590000|2022-02-14 10:13:10|31562.3|31542.3|31560.8|31540.8|31562.3|31542.3|31560.3|31540.3|28
1644833600000|2022-02-14 10:13:20|31561.3|31541.3|31561.5|31541.5|31563.1|31543.1|31560.8|31540.8|27
1644833610000|2022-02-14 10:13:30|31561.4|31541.4|31551.9|31531.9|31562.2|31542.2|31551.3|31531.3|31
1644833620000|2022-02-14 10:13:40|31550.9|31530.9|31549.2|31529.2|31552.5|31532.5|31549.2|31529.2|35
1644833630000|2022-02-14 10:13:50|31551.7|31531.7|31551.6|31531.6|31554|31534|31549.5|31529.5|36
1644833640000|2022-02-14 10:14:00|31552.8|31532.8|31564.3|31544.3|31566.6|31546.6|31552.8|31532.8|33
1644833650000|2022-02-14 10:14:10|31566|31546|31564.3|31544.3|31570.6|31550.6|31564.1|31544.1|36
1644833660000|2022-02-14 10:14:20|31563.7|31543.7|31566.2|31546.2|31566.9|31546.9|31563.7|31543.7|36
1644833670000|2022-02-14 10:14:30|31566.4|31546.4|31565.9|31545.9|31568.4|31548.4|31565.2|31545.2|34
1644833680000|2022-02-14 10:14:40|31566|31546|31567.4|31547.4|31569.3|31549.3|31564.1|31544.1|37
1644833690000|2022-02-14 10:14:50|31566.8|31546.8|31568.6|31548.6|31569.8|31549.8|31566.6|31546.6|30
1644833700000|2022-02-14 10:15:00|31567.9|31547.9|31568.5|31548.5|31571.2|31551.2|31566.5|31546.5|36
1644833710000|2022-02-14 10:15:10|31570.2|31550.2|31567.8|31547.8|31570.2|31550.2|31566.9|31546.9|29
1644833720000|2022-02-14 10:15:20|31567.9|31547.9|31570.8|31550.8|31570.8|31550.8|31566.1|31546.1|31
1644833730000|2022-02-14 10:15:30|31571.3|31551.3|31571.2|31551.2|31571.4|31551.4|31569.1|31549.1|28
1644833740000|2022-02-14 10:15:40|31571|31551|31572.4|31552.4|31572.7|31552.7|31569.4|31549.4|21
1644833750000|2022-02-14 10:15:50|31572.6|31552.6|31572.5|31552.5|31574.7|31554.7|31570.6|31550.6|32
1644833760000|2022-02-14 10:16:00|31571.4|31551.4|31574.2|31554.2|31575.1|31555.1|31571.2|31551.2|30
1644833770000|2022-02-14 10:16:10|31574.3|31554.3|31582.4|31562.4|31584.1|31564.1|31572.8|31552.8|31
1644833780000|2022-02-14 10:16:20|31583.6|31563.6|31580|31560|31583.6|31563.6|31579.8|31559.8|29
1644833790000|2022-02-14 10:16:30|31580.1|31560.1|31579.5|31559.5|31581.3|31561.3|31579.5|31559.5|20
1644833800000|2022-02-14 10:16:40|31579.2|31559.2|31579.7|31559.7|31580.6|31560.6|31578.8|31558.8|26
1644833810000|2022-02-14 10:16:50|31579.6|31559.6|31579.3|31559.3|31581.3|31561.3|31578.6|31558.6|18
1644833820000|2022-02-14 10:17:00|31579.1|31559.1|31573.9|31553.9|31580.6|31560.6|31573.9|31553.9|28
1644833830000|2022-02-14 10:17:10|31573.5|31553.5|31576.4|31556.4|31577.7|31557.7|31573.2|31553.2|30
1644833840000|2022-02-14 10:17:20|31578|31558|31577.4|31557.4|31579|31559|31577.4|31557.4|28
1644833850000|2022-02-14 10:17:30|31577.8|31557.8|31575.6|31555.6|31579|31559|31573.6|31553.6|26
1644833860000|2022-02-14 10:17:40|31575.8|31555.8|31577.2|31557.2|31577.7|31557.7|31574.3|31554.3|35
1644833870000|2022-02-14 10:17:50|31576.9|31556.9|31576.8|31556.8|31579.3|31559.3|31575.8|31555.8|31
1644833880000|2022-02-14 10:18:00|31577.9|31557.9|31576.5|31556.5|31577.9|31557.9|31576|31556|21
1644833890000|2022-02-14 10:18:10|31577.4|31557.4|31580.3|31560.3|31581|31561|31576.8|31556.8|32
1644833900000|2022-02-14 10:18:20|31579.6|31559.6|31581.1|31561.1|31582|31562|31579.6|31559.6|29
1644833910000|2022-02-14 10:18:30|31580.7|31560.7|31579.4|31559.4|31581.3|31561.3|31578.8|31558.8|27
1644833920000|2022-02-14 10:18:40|31579.5|31559.5|31579.2|31559.2|31580.7|31560.7|31578.2|31558.2|24
1644833930000|2022-02-14 10:18:50|31578.5|31558.5|31579.3|31559.3|31579.7|31559.7|31577.8|31557.8|28
1644833940000|2022-02-14 10:19:00|31579.1|31559.1|31583.9|31563.9|31584.3|31564.3|31579.1|31559.1|28
1644833950000|2022-02-14 10:19:10|31584.9|31564.9|31588.2|31568.2|31588.5|31568.5|31584.8|31564.8|29
1644833960000|2022-02-14 10:19:20|31588.1|31568.1|31590|31570|31592.7|31572.7|31587.5|31567.5|28
1644833970000|2022-02-14 10:19:30|31590.4|31570.4|31591.1|31571.1|31593.8|31573.8|31589.8|31569.8|31
1644833980000|2022-02-14 10:19:40|31591.5|31571.5|31589.2|31569.2|31591.7|31571.7|31589.2|31569.2|29
1644833990000|2022-02-14 10:19:50|31588.9|31568.9|31591.7|31571.7|31592|31572|31588.9|31568.9|25
1644834000000|2022-02-14 10:20:00|31591.9|31571.9|31590.4|31570.4|31592|31572|31590|31570|23
1644834010000|2022-02-14 10:20:10|31591.3|31571.3|31587.7|31567.7|31591.8|31571.8|31587.3|31567.3|29
1644834020000|2022-02-14 10:20:20|31587.9|31567.9|31584.9|31564.9|31587.9|31567.9|31584.9|31564.9|21
1644834030000|2022-02-14 10:20:30|31584.2|31564.2|31585.1|31565.1|31585.5|31565.5|31584.2|31564.2|15
1644834040000|2022-02-14 10:20:40|31584.3|31564.3|31586|31566|31586.9|31566.9|31584.3|31564.3|14
1644834050000|2022-02-14 10:20:50|31586.1|31566.1|31587.7|31567.7|31589.4|31569.4|31585.7|31565.7|22
1644834060000|2022-02-14 10:21:00|31587.6|31567.6|31589.4|31569.4|31592.5|31572.5|31587.1|31567.1|18
1644834070000|2022-02-14 10:21:10|31589.6|31569.6|31591.2|31571.2|31591.2|31571.2|31588.2|31568.2|26
1644834080000|2022-02-14 10:21:20|31588.9|31568.9|31588.6|31568.6|31589.6|31569.6|31587.8|31567.8|25
1644834090000|2022-02-14 10:21:30|31589.3|31569.3|31587.2|31567.2|31589.3|31569.3|31586.2|31566.2|19
1644834100000|2022-02-14 10:21:40|31586.7|31566.7|31588.4|31568.4|31588.4|31568.4|31586.6|31566.6|18
1644834110000|2022-02-14 10:21:50|31585.1|31565.1|31587.3|31567.3|31588.2|31568.2|31585.1|31565.1|31
1644834120000|2022-02-14 10:22:00|31587.9|31567.9|31589.3|31569.3|31590.9|31570.9|31586.8|31566.8|27
1644834130000|2022-02-14 10:22:10|31589.5|31569.5|31590|31570|31591.3|31571.3|31589|31569|26
1644834140000|2022-02-14 10:22:20|31590.2|31570.2|31595.3|31575.3|31595.8|31575.8|31589.4|31569.4|23
1644834150000|2022-02-14 10:22:30|31595.8|31575.8|31596.3|31576.3|31596.4|31576.4|31595.3|31575.3|17
1644834160000|2022-02-14 10:22:40|31594.8|31574.8|31595|31575|31596|31576|31594.8|31574.8|19
1644834170000|2022-02-14 10:22:50|31595.3|31575.3|31595.8|31575.8|31595.9|31575.9|31594.5|31574.5|16
1644834180000|2022-02-14 10:23:00|31595.6|31575.6|31594|31574|31596.9|31576.9|31592.4|31572.4|36
1644834190000|2022-02-14 10:23:10|31594.5|31574.5|31590.3|31570.3|31594.5|31574.5|31587.8|31567.8|29
1644834200000|2022-02-14 10:23:20|31587.6|31567.6|31587.8|31567.8|31587.9|31567.9|31583.8|31563.8|26
1644834210000|2022-02-14 10:23:30|31587.6|31567.6|31585.5|31565.5|31590.3|31570.3|31585.5|31565.5|25
1644834220000|2022-02-14 10:23:40|31584.5|31564.5|31583.9|31563.9|31586.3|31566.3|31583|31563|30
1644834230000|2022-02-14 10:23:50|31581.8|31561.8|31580.6|31560.6|31582.7|31562.7|31579.8|31559.8|37
1644834240000|2022-02-14 10:24:00|31580.8|31560.8|31581|31561|31582.8|31562.8|31580.6|31560.6|28
1644834250000|2022-02-14 10:24:10|31581.3|31561.3|31582|31562|31584|31564|31580.9|31560.9|25
1644834260000|2022-02-14 10:24:20|31583.8|31563.8|31582.6|31562.6|31584.3|31564.3|31581.6|31561.6|34
1644834270000|2022-02-14 10:24:30|31583.5|31563.5|31583.4|31563.4|31585.5|31565.5|31581.8|31561.8|30
1644834280000|2022-02-14 10:24:40|31583.5|31563.5|31583.5|31563.5|31584|31564|31582.9|31562.9|14
1644834290000|2022-02-14 10:24:50|31583.4|31563.4|31582|31562|31583.4|31563.4|31580.8|31560.8|22
1644834300000|2022-02-14 10:25:00|31581.9|31561.9|31579.7|31559.7|31582.3|31562.3|31579.1|31559.1|29
1644834310000|2022-02-14 10:25:10|31581.3|31561.3|31578.8|31558.8|31581.3|31561.3|31578.6|31558.6|29
1644834320000|2022-02-14 10:25:20|31578.6|31558.6|31582.1|31562.1|31582.1|31562.1|31578.3|31558.3|32
1644834330000|2022-02-14 10:25:30|31582|31562|31582.3|31562.3|31584.5|31564.5|31581.7|31561.7|34
1644834340000|2022-02-14 10:25:40|31582.2|31562.2|31592.9|31572.9|31593.9|31573.9|31581.9|31561.9|29
1644834350000|2022-02-14 10:25:50|31594|31574|31591.8|31571.8|31594|31574|31591.5|31571.5|21
1644834360000|2022-02-14 10:26:00|31591.7|31571.7|31593.9|31573.9|31594.4|31574.4|31590.3|31570.3|30
1644834370000|2022-02-14 10:26:10|31593.5|31573.5|31591.9|31571.9|31594.2|31574.2|31591.9|31571.9|29
1644834380000|2022-02-14 10:26:20|31602.8|31582.8|31602.5|31582.5|31606.4|31586.4|31592.7|31572.7|34
1644834390000|2022-02-14 10:26:30|31604.2|31584.2|31601.1|31581.1|31612.1|31592.1|31599.6|31579.6|38
1644834400000|2022-02-14 10:26:40|31601.4|31581.4|31594.7|31574.7|31601.4|31581.4|31593.9|31573.9|37
1644834410000|2022-02-14 10:26:50|31594.8|31574.8|31593.7|31573.7|31594.8|31574.8|31591.1|31571.1|31
1644834420000|2022-02-14 10:27:00|31593.9|31573.9|31600.3|31580.3|31601|31581|31593.9|31573.9|38
1644834430000|2022-02-14 10:27:10|31600.5|31580.5|31599.8|31579.8|31601|31581|31599.6|31579.6|32
1644834440000|2022-02-14 10:27:20|31599.4|31579.4|31597.9|31577.9|31599.5|31579.5|31597.9|31577.9|19
1644834450000|2022-02-14 10:27:30|31598.2|31578.2|31587.5|31567.5|31599.6|31579.6|31587|31567|37
1644834460000|2022-02-14 10:27:40|31587.4|31567.4|31584.6|31564.6|31587.4|31567.4|31582.5|31562.5|29
1644834470000|2022-02-14 10:27:50|31584|31564|31581.6|31561.6|31597.7|31564|31575.9|31526.9|33
1644834480000|2022-02-14 10:28:00|31582|31562|31578.6|31558.6|31582|31562|31578.5|31558.5|27
1644834490000|2022-02-14 10:28:10|31577.7|31557.7|31578|31558|31579.3|31559.3|31577.7|31557.7|17
1644834500000|2022-02-14 10:28:20|31578.3|31558.3|31594.5|31544.5|31594.5|31562.4|31576.4|31544.5|26
1644834510000|2022-02-14 10:28:30|31594.7|31544.7|31579.8|31559.8|31597.9|31561.2|31578.3|31544.7|34
1644834520000|2022-02-14 10:28:40|31579.5|31559.5|31581.6|31561.6|31583.8|31563.8|31579.5|31559.5|31
1644834530000|2022-02-14 10:28:50|31582.4|31562.4|31583.5|31563.5|31583.5|31563.5|31581.7|31561.7|24
1644834540000|2022-02-14 10:29:00|31583.4|31563.4|31586.4|31566.4|31586.9|31566.9|31583.3|31563.3|31
1644834550000|2022-02-14 10:29:10|31586.2|31566.2|31586.7|31566.7|31587.7|31567.7|31586|31566|22
1644834560000|2022-02-14 10:29:20|31586.8|31566.8|31588.4|31568.4|31588.4|31568.4|31586.3|31566.3|20
1644834570000|2022-02-14 10:29:30|31586.7|31566.7|31584.3|31564.3|31601.5|31566.7|31581.8|31550.1|27
1644834580000|2022-02-14 10:29:40|31583.2|31563.2|31584.8|31564.8|31585.3|31565.3|31582|31562|21
1644834590000|2022-02-14 10:29:50|31584.7|31564.7|31588.3|31568.3|31588.3|31568.3|31583.1|31563.1|23
1644834600000|2022-02-14 10:30:00|31590.1|31570.1|31591.3|31571.3|31594.6|31574.6|31587.4|31567.4|38
1644834610000|2022-02-14 10:30:10|31591.1|31571.1|31590.4|31570.4|31593.2|31573.2|31589.7|31569.7|32
1644834620000|2022-02-14 10:30:20|31590|31570|31592.3|31572.3|31592.5|31572.5|31589.8|31569.8|24
1644834630000|2022-02-14 10:30:30|31588.5|31568.5|31586.2|31566.2|31590.4|31570.4|31586.2|31566.2|33
1644834640000|2022-02-14 10:30:40|31586.1|31566.1|31586.9|31566.9|31589.9|31569.9|31583.9|31563.9|33
1644834650000|2022-02-14 10:30:50|31586.5|31566.5|31587.1|31567.1|31588.8|31568.8|31586.5|31566.5|33
1644834660000|2022-02-14 10:31:00|31587.2|31567.2|31587.6|31567.6|31588.7|31568.7|31586.4|31566.4|28
1644834670000|2022-02-14 10:31:10|31587.5|31567.5|31586.8|31566.8|31587.5|31567.5|31586.7|31566.7|14
1644834680000|2022-02-14 10:31:20|31587.1|31567.1|31587|31567|31588.5|31568.5|31585.5|31565.5|25
1644834690000|2022-02-14 10:31:30|31585.6|31565.6|31591.5|31571.5|31591.5|31571.5|31585.5|31565.5|29
1644834700000|2022-02-14 10:31:40|31591.2|31571.2|31578.9|31558.9|31591.2|31571.2|31576.7|31556.7|29
1644834710000|2022-02-14 10:31:50|31579|31559|31580.8|31560.8|31584.8|31564.8|31579|31559|26
1644834720000|2022-02-14 10:32:00|31580.7|31560.7|31583.1|31563.1|31583.1|31563.1|31580.3|31560.3|27
1644834730000|2022-02-14 10:32:10|31582.7|31562.7|31581.7|31561.7|31583.2|31563.2|31579.5|31559.5|26
1644834740000|2022-02-14 10:32:20|31582|31562|31579.6|31559.6|31582.2|31562.2|31578.4|31558.4|22
1644834750000|2022-02-14 10:32:30|31579.4|31559.4|31580|31560|31582|31562|31578.9|31558.9|31
1644834760000|2022-02-14 10:32:40|31579.6|31559.6|31580.4|31560.4|31581.1|31561.1|31578.1|31558.1|27
1644834770000|2022-02-14 10:32:50|31579.9|31559.9|31580.7|31560.7|31581.4|31561.4|31579.4|31559.4|17
1644834780000|2022-02-14 10:33:00|31580.6|31560.6|31579.1|31559.1|31583.3|31563.3|31578.9|31558.9|31
1644834790000|2022-02-14 10:33:10|31578.2|31558.2|31582.9|31562.9|31584.4|31564.4|31578.2|31558.2|29
1644834800000|2022-02-14 10:33:20|31582.3|31562.3|31582.8|31562.8|31583.6|31563.6|31581.4|31561.4|25
1644834810000|2022-02-14 10:33:30|31582.5|31562.5|31581.6|31561.6|31583.3|31563.3|31581.6|31561.6|18
1644834820000|2022-02-14 10:33:40|31582.1|31562.1|31584.4|31564.4|31584.5|31564.5|31582.1|31562.1|17
1644834830000|2022-02-14 10:33:50|31584.3|31564.3|31580.4|31560.4|31584.3|31564.3|31578.9|31558.9|26
1644834840000|2022-02-14 10:34:00|31578.6|31558.6|31578.5|31558.5|31580.6|31560.6|31577.3|31557.3|21
1644834850000|2022-02-14 10:34:10|31578.8|31558.8|31580|31560|31580.4|31560.4|31578.2|31558.2|18
1644834860000|2022-02-14 10:34:20|31579.9|31559.9|31583|31563|31583|31563|31579.7|31559.7|15
1644834870000|2022-02-14 10:34:30|31580.3|31560.3|31577.6|31557.6|31581|31561|31576.6|31556.6|11
1644834880000|2022-02-14 10:34:40|31578.9|31558.9|31578.6|31558.6|31582.2|31562.2|31577.6|31557.6|16
1644834890000|2022-02-14 10:34:50|31580.2|31560.2|31579.9|31559.9|31581|31561|31578.6|31558.6|18
1644834900000|2022-02-14 10:35:00|31579.7|31559.7|31581|31561|31582|31562|31579.7|31559.7|22
1644834910000|2022-02-14 10:35:10|31581.2|31561.2|31580|31560|31581.5|31561.5|31580|31560|9
1644834920000|2022-02-14 10:35:20|31580.1|31560.1|31581.7|31561.7|31581.7|31561.7|31580|31560|11
1644834930000|2022-02-14 10:35:30|31581.9|31561.9|31581.3|31561.3|31582.8|31562.8|31579.1|31559.1|16
1644834940000|2022-02-14 10:35:40|31581.5|31561.5|31578|31558|31581.5|31561.5|31578|31558|7
1644834950000|2022-02-14 10:35:50|31578.1|31558.1|31581|31561|31581|31561|31576.9|31556.9|22
1644834960000|2022-02-14 10:36:00|31580.3|31560.3|31577.1|31557.1|31581.1|31561.1|31576.9|31556.9|26
1644834970000|2022-02-14 10:36:10|31577.3|31557.3|31577.1|31557.1|31577.6|31557.6|31577|31557|11
1644834980000|2022-02-14 10:36:20|31577.3|31557.3|31583.3|31563.3|31583.3|31563.3|31576.8|31556.8|21
1644834990000|2022-02-14 10:36:30|31580.3|31560.3|31581.5|31561.5|31581.7|31561.7|31579.6|31559.6|21
1644835000000|2022-02-14 10:36:40|31581.4|31561.4|31581.1|31561.1|31582.2|31562.2|31581.1|31561.1|13
1644835010000|2022-02-14 10:36:50|31581.2|31561.2|31580.7|31560.7|31581.2|31561.2|31579.4|31559.4|16
1644835020000|2022-02-14 10:37:00|31580.9|31560.9|31583.9|31563.9|31583.9|31563.9|31580.1|31560.1|19
1644835030000|2022-02-14 10:37:10|31583.6|31563.6|31579.9|31559.9|31583.6|31563.6|31579.9|31559.9|11
1644835040000|2022-02-14 10:37:20|31580.5|31560.5|31577|31557|31580.5|31560.5|31576.7|31556.7|12
1644835050000|2022-02-14 10:37:30|31577.3|31557.3|31578.1|31558.1|31578.3|31558.3|31577|31557|12
1644835060000|2022-02-14 10:37:40|31578.2|31558.2|31584.5|31564.5|31584.5|31564.5|31578|31558|21
1644835070000|2022-02-14 10:37:50|31584.7|31564.7|31582.7|31562.7|31585.2|31565.2|31582.6|31562.6|24
1644835080000|2022-02-14 10:38:00|31584.8|31564.8|31582.7|31562.7|31584.8|31564.8|31582.7|31562.7|19
1644835090000|2022-02-14 10:38:10|31583|31563|31580.7|31560.7|31583|31563|31580.6|31560.6|17
1644835100000|2022-02-14 10:38:20|31580.6|31560.6|31578.7|31558.7|31582.3|31562.3|31577.9|31557.9|24
1644835110000|2022-02-14 10:38:30|31578.9|31558.9|31577.8|31557.8|31580.1|31560.1|31576.6|31556.6|29
1644835120000|2022-02-14 10:38:40|31578.7|31558.7|31576.1|31556.1|31578.8|31558.8|31576|31556|27
1644835130000|2022-02-14 10:38:50|31576.9|31556.9|31576.8|31556.8|31577|31557|31574.1|31554.1|29
1644835140000|2022-02-14 10:39:00|31575.5|31555.5|31567|31547|31576.1|31556.1|31563.6|31543.6|30
1644835150000|2022-02-14 10:39:10|31567.3|31547.3|31568|31548|31571.1|31551.1|31567.3|31547.3|24
1644835160000|2022-02-14 10:39:20|31568.8|31548.8|31567.8|31547.8|31569.3|31549.3|31567.5|31547.5|25
1644835170000|2022-02-14 10:39:30|31568.3|31548.3|31565.4|31545.4|31568.3|31548.3|31564.4|31544.4|24
1644835180000|2022-02-14 10:39:40|31565.5|31545.5|31540.8|31520.8|31566|31546|31540.8|31520.8|35
1644835190000|2022-02-14 10:39:50|31540.7|31520.7|31533.9|31513.9|31540.7|31520.7|31533.9|31513.9|28
1644835200000|2022-02-14 10:40:00|31533.7|31513.7|31536.7|31516.7|31536.7|31516.7|31533.3|31513.3|33
1644835210000|2022-02-14 10:40:10|31537.1|31517.1|31542.9|31522.9|31552.2|31523.2|31537|31501.8|29
1644835220000|2022-02-14 10:40:20|31542.8|31522.8|31539.4|31519.4|31542.9|31522.9|31539.2|31519.2|26
1644835230000|2022-02-14 10:40:30|31539.7|31519.7|31537.7|31517.7|31540.8|31520.8|31537.5|31517.5|31
1644835240000|2022-02-14 10:40:40|31538.2|31518.2|31538.6|31518.6|31540.5|31520.5|31537.7|31517.7|21
1644835250000|2022-02-14 10:40:50|31538.3|31518.3|31527.9|31507.9|31539.9|31519.9|31526.2|31506.2|34
1644835260000|2022-02-14 10:41:00|31527.7|31507.7|31503.8|31483.8|31528.8|31508.8|31503.8|31483.8|34
1644835270000|2022-02-14 10:41:10|31502.2|31482.2|31505.6|31485.6|31506.4|31486.4|31499.8|31479.8|39
1644835280000|2022-02-14 10:41:20|31508.9|31488.9|31507.9|31487.9|31511.1|31491.1|31506.6|31486.6|31
1644835290000|2022-02-14 10:41:30|31508.1|31488.1|31507.4|31487.4|31509.5|31489.5|31505.1|31485.1|30
1644835300000|2022-02-14 10:41:40|31507|31487|31503.4|31483.4|31507.7|31487.7|31503.4|31483.4|36
1644835310000|2022-02-14 10:41:50|31502.4|31482.4|31503.9|31483.9|31504.2|31484.2|31502.2|31482.2|29
1644835320000|2022-02-14 10:42:00|31503.7|31483.7|31503.1|31483.1|31503.8|31483.8|31502.3|31482.3|22
1644835330000|2022-02-14 10:42:10|31503.3|31483.3|31496|31476|31503.3|31483.3|31492.6|31472.6|32
1644835340000|2022-02-14 10:42:20|31493.7|31473.7|31494.4|31474.4|31496.4|31476.4|31492.9|31472.9|25
1644835350000|2022-02-14 10:42:30|31494.8|31474.8|31497.5|31477.5|31523.2|31478.3|31492.8|31459.3|36
1644835360000|2022-02-14 10:42:40|31496.9|31476.9|31497.2|31477.2|31497.9|31477.9|31493.9|31473.9|31
1644835370000|2022-02-14 10:42:50|31496.5|31476.5|31501.4|31481.4|31504.7|31484.7|31494.2|31474.2|31
1644835380000|2022-02-14 10:43:00|31500.9|31480.9|31492.4|31472.4|31503.3|31483.3|31490.6|31470.6|35
1644835390000|2022-02-14 10:43:10|31491.6|31471.6|31495.5|31475.5|31496.8|31476.8|31491.2|31471.2|33
1644835400000|2022-02-14 10:43:20|31495.3|31475.3|31498.7|31478.7|31517|31482.8|31495|31466.4|35
1644835410000|2022-02-14 10:43:30|31499.1|31479.1|31498.8|31478.8|31500.1|31480.1|31497.2|31477.2|33
1644835420000|2022-02-14 10:43:40|31497.9|31477.9|31496.3|31476.3|31505.5|31485.5|31494.2|31474.2|38
1644835430000|2022-02-14 10:43:50|31496.2|31476.2|31492.1|31472.1|31496.3|31476.3|31490.5|31470.5|27
1644835440000|2022-02-14 10:44:00|31491.8|31471.8|31489.1|31469.1|31492.7|31472.7|31489|31469|22
1644835450000|2022-02-14 10:44:10|31489.6|31469.6|31489.5|31469.5|31490|31470|31487.7|31467.7|14
1644835460000|2022-02-14 10:44:20|31489.6|31469.6|31489.7|31469.7|31490.9|31470.9|31488.6|31468.6|23
1644835470000|2022-02-14 10:44:30|31489.2|31469.2|31492.7|31472.7|31495|31475|31488.9|31468.9|18
1644835480000|2022-02-14 10:44:40|31492.4|31472.4|31492.4|31472.4|31513.1|31481.9|31491.6|31463.1|34
1644835490000|2022-02-14 10:44:50|31492.3|31472.3|31493.7|31473.7|31496.6|31476.6|31490.6|31470.6|37
1644835500000|2022-02-14 10:45:00|31492.2|31472.2|31478.8|31458.8|31492.9|31472.9|31475.5|31455.5|34
1644835510000|2022-02-14 10:45:10|31478.7|31458.7|31474.5|31454.5|31489.3|31458.8|31471.1|31439.3|33
1644835520000|2022-02-14 10:45:20|31477|31457|31485.1|31465.1|31487.8|31467.8|31473.9|31453.9|33
1644835530000|2022-02-14 10:45:30|31488.4|31468.4|31484.9|31464.9|31488.4|31468.4|31475.5|31455.5|32
1644835540000|2022-02-14 10:45:40|31484.7|31464.7|31487.8|31467.8|31489.6|31469.6|31480.2|31460.2|33
1644835550000|2022-02-14 10:45:50|31486.2|31466.2|31488.2|31468.2|31488.6|31468.6|31485.9|31465.9|25
1644835560000|2022-02-14 10:46:00|31488.3|31468.3|31487.7|31467.7|31491.1|31471.1|31486.5|31466.5|33
1644835570000|2022-02-14 10:46:10|31488.1|31468.1|31482.3|31462.3|31488.1|31468.1|31481|31461|33
1644835580000|2022-02-14 10:46:20|31483|31463|31488.5|31468.5|31490|31470|31479.5|31459.5|30
1644835590000|2022-02-14 10:46:30|31490.4|31470.4|31489.7|31469.7|31492.4|31472.4|31483.1|31463.1|29
1644835600000|2022-02-14 10:46:40|31489.4|31469.4|31474.1|31454.1|31496.6|31476.6|31473.2|31453.2|32
1644835610000|2022-02-14 10:46:50|31475|31455|31485.5|31465.5|31503.9|31470.5|31473.4|31451.2|33
1644835620000|2022-02-14 10:47:00|31483.9|31463.9|31484.1|31464.1|31486.9|31466.9|31482.1|31462.1|27
1644835630000|2022-02-14 10:47:10|31484.2|31464.2|31485|31465|31498.3|31466.9|31482.5|31447.8|31
1644835640000|2022-02-14 10:47:20|31483.3|31463.3|31486|31466|31486.5|31466.5|31483.3|31463.3|26
1644835650000|2022-02-14 10:47:30|31486.6|31466.6|31485.1|31465.1|31486.6|31466.6|31483.3|31463.3|25
1644835660000|2022-02-14 10:47:40|31484.9|31464.9|31483.4|31463.4|31485|31465|31482.8|31462.8|24
1644835670000|2022-02-14 10:47:50|31483.2|31463.2|31468.7|31448.7|31487.6|31467.6|31467.9|31447.9|31
1644835680000|2022-02-14 10:48:00|31467.8|31447.8|31479.1|31459.1|31479.3|31459.3|31467.4|31447.4|36
1644835690000|2022-02-14 10:48:10|31479.3|31459.3|31479.4|31459.4|31480.3|31460.3|31477.3|31457.3|28
1644835700000|2022-02-14 10:48:20|31479.3|31459.3|31479.7|31459.7|31481|31461|31478.6|31458.6|29
1644835710000|2022-02-14 10:48:30|31479.9|31459.9|31480.1|31460.1|31480.6|31460.6|31478.6|31458.6|33
1644835720000|2022-02-14 10:48:40|31480.2|31460.2|31478.4|31458.4|31480.8|31460.8|31476.7|31456.7|33
1644835730000|2022-02-14 10:48:50|31478.9|31458.9|31478.2|31458.2|31479.5|31459.5|31477.8|31457.8|31
1644835740000|2022-02-14 10:49:00|31478.8|31458.8|31478.7|31458.7|31480.1|31460.1|31477.1|31457.1|31
1644835750000|2022-02-14 10:49:10|31479.3|31459.3|31479.1|31459.1|31480.3|31460.3|31478.1|31458.1|26
1644835760000|2022-02-14 10:49:20|31478.6|31458.6|31474.3|31454.3|31488.9|31468.9|31472.7|31452.7|33
1644835770000|2022-02-14 10:49:30|31476|31456|31476.8|31456.8|31477.9|31457.9|31473.1|31453.1|38
1644835780000|2022-02-14 10:49:40|31475.3|31455.3|31476.7|31456.7|31478|31458|31473.2|31453.2|26
1644835790000|2022-02-14 10:49:50|31481.3|31461.3|31477.3|31457.3|31493.1|31473.1|31475.9|31455.9|38
1644835800000|2022-02-14 10:50:00|31477.5|31457.5|31480.7|31460.7|31481.5|31461.5|31470.9|31450.9|36
1644835810000|2022-02-14 10:50:10|31481.2|31461.2|31483.5|31463.5|31484.2|31464.2|31481.2|31461.2|31
1644835820000|2022-02-14 10:50:20|31484.9|31464.9|31484.5|31464.5|31487|31467|31483|31463|31
1644835830000|2022-02-14 10:50:30|31485.4|31465.4|31486.2|31466.2|31487.5|31467.5|31484.3|31464.3|23
1644835840000|2022-02-14 10:50:40|31485.3|31465.3|31488.9|31468.9|31489.1|31469.1|31485.3|31465.3|25
1644835850000|2022-02-14 10:50:50|31489.4|31469.4|31490|31470|31490.1|31470.1|31489|31469|30
1644835860000|2022-02-14 10:51:00|31489.9|31469.9|31493.4|31473.4|31495.6|31475.6|31489.9|31469.9|28
1644835870000|2022-02-14 10:51:10|31493.5|31473.5|31494.3|31474.3|31495.1|31475.1|31493|31473|30
1644835880000|2022-02-14 10:51:20|31494.6|31474.6|31493.8|31473.8|31494.6|31474.6|31492.1|31472.1|28
1644835890000|2022-02-14 10:51:30|31494.4|31474.4|31495|31475|31496.8|31476.8|31493.7|31473.7|27
1644835900000|2022-02-14 10:51:40|31494.9|31474.9|31493.3|31473.3|31495.6|31475.6|31493.3|31473.3|15
1644835910000|2022-02-14 10:51:50|31494.2|31474.2|31496.3|31476.3|31496.6|31476.6|31492.4|31472.4|33
1644835920000|2022-02-14 10:52:00|31495.9|31475.9|31496.8|31476.8|31497.6|31477.6|31495.9|31475.9|19
1644835930000|2022-02-14 10:52:10|31497|31477|31495.1|31475.1|31497.1|31477.1|31495.1|31475.1|22
1644835940000|2022-02-14 10:52:20|31495.5|31475.5|31499.5|31479.5|31500.9|31480.9|31495.2|31475.2|19
1644835950000|2022-02-14 10:52:30|31501|31481|31497.7|31477.7|31501|31481|31496.9|31476.9|11
1644835960000|2022-02-14 10:52:40|31497.5|31477.5|31496.9|31476.9|31498.7|31478.7|31496.6|31476.6|17
1644835970000|2022-02-14 10:52:50|31497.4|31477.4|31498.5|31478.5|31499.9|31479.9|31496.6|31476.6|18
1644835980000|2022-02-14 10:53:00|31498.8|31478.8|31501.4|31481.4|31502.2|31482.2|31497.3|31477.3|18
1644835990000|2022-02-14 10:53:10|31501.5|31481.5|31501.8|31481.8|31502.8|31482.8|31501.2|31481.2|23
1644836000000|2022-02-14 10:53:20|31501.9|31481.9|31501|31481|31501.9|31481.9|31501|31481|10
1644836010000|2022-02-14 10:53:30|31500.8|31480.8|31502|31482|31502|31482|31500.7|31480.7|10
1644836020000|2022-02-14 10:53:40|31501.6|31481.6|31502.7|31482.7|31503.6|31483.6|31501.6|31481.6|16
1644836030000|2022-02-14 10:53:50|31501.5|31481.5|31501.6|31481.6|31502.2|31482.2|31500.4|31480.4|14
1644836040000|2022-02-14 10:54:00|31500.4|31480.4|31500|31480|31502.3|31482.3|31496.1|31476.1|25
1644836050000|2022-02-14 10:54:10|31500.1|31480.1|31501|31481|31501.3|31481.3|31498.4|31478.4|20
1644836060000|2022-02-14 10:54:20|31500.9|31480.9|31500|31480|31501.5|31481.5|31499.2|31479.2|20
1644836070000|2022-02-14 10:54:30|31500.1|31480.1|31501.9|31481.9|31502.2|31482.2|31499.9|31479.9|17
1644836080000|2022-02-14 10:54:40|31502.1|31482.1|31500.6|31480.6|31502.3|31482.3|31500.5|31480.5|15
1644836090000|2022-02-14 10:54:50|31505.4|31485.4|31492.4|31472.4|31505.6|31485.6|31491.7|31471.7|31
1644836100000|2022-02-14 10:55:00|31492.5|31472.5|31496.3|31476.3|31497.5|31477.5|31492.2|31472.2|29
1644836110000|2022-02-14 10:55:10|31496.4|31476.4|31498.2|31478.2|31500.7|31480.7|31496.4|31476.4|24
1644836120000|2022-02-14 10:55:20|31498.5|31478.5|31497.4|31477.4|31500.3|31480.3|31497.2|31477.2|18
1644836130000|2022-02-14 10:55:30|31497.2|31477.2|31496.9|31476.9|31497.3|31477.3|31496|31476|15
1644836140000|2022-02-14 10:55:40|31496|31476|31496|31476|31497.3|31477.3|31495.1|31475.1|25
1644836150000|2022-02-14 10:55:50|31496.5|31476.5|31493.5|31473.5|31496.8|31476.8|31491.4|31471.4|30
1644836160000|2022-02-14 10:56:00|31493.4|31473.4|31503.5|31483.5|31503.8|31483.8|31492.9|31472.9|23
1644836170000|2022-02-14 10:56:10|31503|31483|31502.1|31482.1|31503.4|31483.4|31501.8|31481.8|23
1644836180000|2022-02-14 10:56:20|31502.2|31482.2|31515.3|31495.3|31515.3|31495.3|31502|31482|28
1644836190000|2022-02-14 10:56:30|31513.1|31493.1|31512|31492|31514.6|31494.6|31509.8|31489.8|29
1644836200000|2022-02-14 10:56:40|31512.1|31492.1|31512.8|31492.8|31513.1|31493.1|31511.1|31491.1|18
1644836210000|2022-02-14 10:56:50|31512.4|31492.4|31511|31491|31513.4|31493.4|31510.7|31490.7|22
1644836220000|2022-02-14 10:57:00|31510.8|31490.8|31508.4|31488.4|31511.3|31491.3|31507.9|31487.9|25
1644836230000|2022-02-14 10:57:10|31508.5|31488.5|31509.9|31489.9|31511.5|31491.5|31508.5|31488.5|17
1644836240000|2022-02-14 10:57:20|31509.3|31489.3|31508.8|31488.8|31510.1|31490.1|31506.8|31486.8|23
1644836250000|2022-02-14 10:57:30|31510.4|31490.4|31511.5|31491.5|31512.5|31492.5|31509.3|31489.3|24
1644836260000|2022-02-14 10:57:40|31510|31490|31510|31490|31512.9|31492.9|31509.1|31489.1|21
1644836270000|2022-02-14 10:57:50|31509|31489|31511.8|31491.8|31513.4|31493.4|31509|31489|23
1644836280000|2022-02-14 10:58:00|31512.2|31492.2|31509.7|31489.7|31513.9|31493.9|31509.4|31489.4|19
1644836290000|2022-02-14 10:58:10|31509.5|31489.5|31508.2|31488.2|31510.3|31490.3|31507.7|31487.7|17
1644836300000|2022-02-14 10:58:20|31507.3|31487.3|31508.1|31488.1|31509.1|31489.1|31507.3|31487.3|21
1644836310000|2022-02-14 10:58:30|31507.9|31487.9|31508.5|31488.5|31509.2|31489.2|31507.1|31487.1|20
1644836320000|2022-02-14 10:58:40|31507.7|31487.7|31508|31488|31508.2|31488.2|31507|31487|21
1644836330000|2022-02-14 10:58:50|31508.2|31488.2|31507.8|31487.8|31508.8|31488.8|31507.8|31487.8|20
1644836340000|2022-02-14 10:59:00|31507.7|31487.7|31507.7|31487.7|31510.7|31490.7|31507.6|31487.6|25
1644836350000|2022-02-14 10:59:10|31507.1|31487.1|31506.3|31486.3|31507.9|31487.9|31506.3|31486.3|16
1644836360000|2022-02-14 10:59:20|31506.2|31486.2|31505.8|31485.8|31506.4|31486.4|31505.5|31485.5|14
1644836370000|2022-02-14 10:59:30|31506|31486|31505.3|31485.3|31506.1|31486.1|31505.2|31485.2|17
1644836380000|2022-02-14 10:59:40|31505|31485|31503.6|31483.6|31505|31485|31503.6|31483.6|21
1644836390000|2022-02-14 10:59:50|31503.7|31483.7|31502.8|31482.8|31503.7|31483.7|31502.7|31482.7|16
1644836400000|2022-02-14 11:00:00|31502.9|31482.9|31503.9|31483.9|31504.1|31484.1|31500.6|31480.6|26
1644836410000|2022-02-14 11:00:10|31504.1|31484.1|31503.9|31483.9|31504.4|31484.4|31503.1|31483.1|16
1644836420000|2022-02-14 11:00:20|31503.6|31483.6|31505.6|31485.6|31506.4|31486.4|31503.6|31483.6|16
1644836430000|2022-02-14 11:00:30|31505.5|31485.5|31505.3|31485.3|31505.6|31485.6|31505|31485|14
1644836440000|2022-02-14 11:00:40|31505.2|31485.2|31505.7|31485.7|31506.4|31486.4|31505|31485|20
1644836450000|2022-02-14 11:00:50|31505.6|31485.6|31507.4|31487.4|31509.2|31489.2|31505.5|31485.5|23
1644836460000|2022-02-14 11:01:00|31507.2|31487.2|31507.2|31487.2|31508.6|31488.6|31507.2|31487.2|13
1644836470000|2022-02-14 11:01:10|31507.5|31487.5|31503.2|31483.2|31507.5|31487.5|31502.3|31482.3|23
1644836480000|2022-02-14 11:01:20|31503.3|31483.3|31502.2|31482.2|31506.1|31486.1|31502.2|31482.2|28
1644836490000|2022-02-14 11:01:30|31502.7|31482.7|31499.2|31479.2|31502.8|31482.8|31498.8|31478.8|32
1644836500000|2022-02-14 11:01:40|31500|31480|31502.6|31482.6|31503.4|31483.4|31498.3|31478.3|21
1644836510000|2022-02-14 11:01:50|31502.7|31482.7|31502.4|31482.4|31502.9|31482.9|31500.9|31480.9|17
1644836520000|2022-02-14 11:02:00|31502.5|31482.5|31497.9|31477.9|31502.5|31482.5|31495.8|31475.8|23
1644836530000|2022-02-14 11:02:10|31498.2|31478.2|31501.9|31481.9|31501.9|31481.9|31497.6|31477.6|22
1644836540000|2022-02-14 11:02:20|31501.8|31481.8|31501.4|31481.4|31502.1|31482.1|31501|31481|22
1644836550000|2022-02-14 11:02:30|31497.6|31477.6|31498|31478|31498.3|31478.3|31494.4|31474.4|26
1644836560000|2022-02-14 11:02:40|31498.5|31478.5|31501.2|31481.2|31501.3|31481.3|31497.1|31477.1|16
1644836570000|2022-02-14 11:02:50|31500.8|31480.8|31501.7|31481.7|31502.2|31482.2|31499.8|31479.8|22
1644836580000|2022-02-14 11:03:00|31501.8|31481.8|31503.1|31483.1|31505.9|31485.9|31501.4|31481.4|12
1644836590000|2022-02-14 11:03:10|31503.5|31483.5|31504.1|31484.1|31504.8|31484.8|31503.1|31483.1|18
1644836600000|2022-02-14 11:03:20|31504.8|31484.8|31505.3|31485.3|31505.9|31485.9|31504.8|31484.8|14
1644836610000|2022-02-14 11:03:30|31504.3|31484.3|31507.9|31487.9|31509.5|31489.5|31504.3|31484.3|20
1644836620000|2022-02-14 11:03:40|31508|31488|31509.5|31489.5|31509.9|31489.9|31507.4|31487.4|16
1644836630000|2022-02-14 11:03:50|31509.1|31489.1|31507.5|31487.5|31509.4|31489.4|31507.5|31487.5|19
1644836640000|2022-02-14 11:04:00|31508.2|31488.2|31512|31492|31512.1|31492.1|31508.2|31488.2|14
1644836650000|2022-02-14 11:04:10|31511.8|31491.8|31509.1|31489.1|31514.4|31494.4|31508.4|31488.4|24
1644836660000|2022-02-14 11:04:20|31508.9|31488.9|31508.5|31488.5|31510.1|31490.1|31507.8|31487.8|18
1644836670000|2022-02-14 11:04:30|31508.8|31488.8|31508.3|31488.3|31508.9|31488.9|31508|31488|12
1644836680000|2022-02-14 11:04:40|31508.4|31488.4|31511.2|31491.2|31512|31492|31508.4|31488.4|25
1644836690000|2022-02-14 11:04:50|31510.6|31490.6|31510.8|31490.8|31513.2|31493.2|31509.8|31489.8|24
1644836700000|2022-02-14 11:05:00|31510.3|31490.3|31511.5|31491.5|31511.9|31491.9|31509.9|31489.9|19
1644836710000|2022-02-14 11:05:10|31511|31491|31510.8|31490.8|31511|31491|31510.6|31490.6|9
1644836720000|2022-02-14 11:05:20|31508.7|31488.7|31512.2|31492.2|31513.3|31493.3|31508.7|31488.7|19
1644836730000|2022-02-14 11:05:30|31513.1|31493.1|31514.1|31494.1|31514.7|31494.7|31510.5|31490.5|26
1644836740000|2022-02-14 11:05:40|31513.5|31493.5|31514.5|31494.5|31514.8|31494.8|31512.8|31492.8|20
1644836750000|2022-02-14 11:05:50|31514.7|31494.7|31514.7|31494.7|31515.4|31495.4|31514.2|31494.2|18
1644836760000|2022-02-14 11:06:00|31514.3|31494.3|31520|31500|31520|31500|31514.3|31494.3|21
1644836770000|2022-02-14 11:06:10|31519.7|31499.7|31519.7|31499.7|31520.4|31500.4|31518.4|31498.4|23
1644836780000|2022-02-14 11:06:20|31520.8|31500.8|31520.5|31500.5|31521.1|31501.1|31519.5|31499.5|14
1644836790000|2022-02-14 11:06:30|31520.7|31500.7|31525.7|31505.7|31526.7|31506.7|31520.1|31500.1|29
1644836800000|2022-02-14 11:06:40|31525.8|31505.8|31525.8|31505.8|31525.9|31505.9|31521.8|31501.8|26
1644836810000|2022-02-14 11:06:50|31525.5|31505.5|31523.6|31503.6|31526.7|31506.7|31523.6|31503.6|22
1644836820000|2022-02-14 11:07:00|31524.3|31504.3|31524|31504|31524.9|31504.9|31522|31502|22
1644836830000|2022-02-14 11:07:10|31523.1|31503.1|31522|31502|31523.3|31503.3|31521.6|31501.6|18
1644836840000|2022-02-14 11:07:20|31522.1|31502.1|31523.2|31503.2|31524.3|31504.3|31521.7|31501.7|13
1644836850000|2022-02-14 11:07:30|31522.8|31502.8|31524.7|31504.7|31524.7|31504.7|31522.8|31502.8|10
1644836860000|2022-02-14 11:07:40|31525.7|31505.7|31525.4|31505.4|31526.4|31506.4|31524.8|31504.8|16
1644836870000|2022-02-14 11:07:50|31525.3|31505.3|31525|31505|31525.3|31505.3|31524.9|31504.9|9
1644836880000|2022-02-14 11:08:00|31525.1|31505.1|31525.3|31505.3|31525.9|31505.9|31525.1|31505.1|14
1644836890000|2022-02-14 11:08:10|31525.4|31505.4|31527.6|31507.6|31527.6|31507.6|31525.3|31505.3|17
1644836900000|2022-02-14 11:08:20|31527.3|31507.3|31526.3|31506.3|31527.3|31507.3|31525.5|31505.5|18
1644836910000|2022-02-14 11:08:30|31526.6|31506.6|31524.5|31504.5|31526.7|31506.7|31524.5|31504.5|18
1644836920000|2022-02-14 11:08:40|31524.4|31504.4|31527.8|31507.8|31528.4|31508.4|31524.4|31504.4|19
1644836930000|2022-02-14 11:08:50|31529.2|31509.2|31529.7|31509.7|31530.5|31510.5|31528.4|31508.4|26
1644836940000|2022-02-14 11:09:00|31529.5|31509.5|31554.9|31504.9|31554.9|31523.2|31529.5|31504.9|35
1644836950000|2022-02-14 11:09:10|31555.1|31505.1|31542.8|31522.8|31555.1|31523.4|31541.8|31505.1|24
1644836960000|2022-02-14 11:09:20|31543.4|31523.4|31543.1|31523.1|31544.4|31524.4|31542.9|31522.9|23
1644836970000|2022-02-14 11:09:30|31543.4|31523.4|31551.3|31531.3|31551.3|31531.3|31542.4|31522.4|27
1644836980000|2022-02-14 11:09:40|31549.5|31529.5|31546.5|31526.5|31551.4|31531.4|31545.9|31525.9|25
1644836990000|2022-02-14 11:09:50|31548.8|31528.8|31546.5|31526.5|31551.3|31531.3|31545.1|31525.1|23
1644837000000|2022-02-14 11:10:00|31549.6|31529.6|31545.8|31525.8|31562.8|31534.2|31545.8|31512.8|35
1644837010000|2022-02-14 11:10:10|31546.2|31526.2|31530|31510|31549|31529|31529.7|31509.7|26
1644837020000|2022-02-14 11:10:20|31529.8|31509.8|31539.4|31519.4|31541.2|31521.2|31528.8|31508.8|27
1644837030000|2022-02-14 11:10:30|31542.7|31522.7|31545.4|31525.4|31556.8|31526.3|31541.5|31506.2|34
1644837040000|2022-02-14 11:10:40|31544.9|31524.9|31544.1|31524.1|31544.9|31524.9|31543.5|31523.5|19
1644837050000|2022-02-14 11:10:50|31544.3|31524.3|31544.1|31524.1|31559.6|31525.5|31543.9|31509|18
1644837060000|2022-02-14 11:11:00|31544.4|31524.4|31561|31511|31561.7|31527.9|31544.4|31509.6|24
1644837070000|2022-02-14 11:11:10|31546.8|31526.8|31553.3|31533.3|31570.3|31537.1|31545.2|31516.3|31
1644837080000|2022-02-14 11:11:20|31553.5|31533.5|31553.4|31533.4|31554.2|31534.2|31553.2|31533.2|16
1644837090000|2022-02-14 11:11:30|31553.1|31533.1|31557.5|31537.5|31571.2|31538.4|31553|31521.2|29
1644837100000|2022-02-14 11:11:40|31557|31537|31558.2|31538.2|31559.6|31539.6|31556.9|31536.9|22
1644837110000|2022-02-14 11:11:50|31558.3|31538.3|31559.5|31539.5|31561.1|31541.1|31558.2|31538.2|27
1644837120000|2022-02-14 11:12:00|31559.4|31539.4|31559.7|31539.7|31560.7|31540.7|31558.3|31538.3|20
1644837130000|2022-02-14 11:12:10|31559.6|31539.6|31557.6|31537.6|31560.6|31540.6|31557.6|31537.6|22
1644837140000|2022-02-14 11:12:20|31557|31537|31559.9|31539.9|31560.1|31540.1|31557|31537|21
1644837150000|2022-02-14 11:12:30|31560.2|31540.2|31557.9|31537.9|31560.2|31540.2|31557.8|31537.8|14
1644837160000|2022-02-14 11:12:40|31559|31539|31557.2|31537.2|31559|31539|31556.6|31536.6|17
1644837170000|2022-02-14 11:12:50|31557.4|31537.4|31563.5|31543.5|31565.5|31545.5|31555|31535|26
1644837180000|2022-02-14 11:13:00|31565.6|31545.6|31571.2|31551.2|31573.2|31553.2|31564.4|31544.4|36
1644837190000|2022-02-14 11:13:10|31570.8|31550.8|31570.9|31550.9|31573.3|31553.3|31568.7|31548.7|27
1644837200000|2022-02-14 11:13:20|31570.5|31550.5|31571.4|31551.4|31571.9|31551.9|31570.3|31550.3|22
1644837210000|2022-02-14 11:13:30|31572.6|31552.6|31570.5|31550.5|31572.7|31552.7|31570.2|31550.2|26
1644837220000|2022-02-14 11:13:40|31570.7|31550.7|31575|31555|31577.3|31557.3|31569.9|31549.9|22
1644837230000|2022-02-14 11:13:50|31574|31554|31575.8|31555.8|31587.1|31555.8|31572|31535.5|29
1644837240000|2022-02-14 11:14:00|31575.9|31555.9|31576.7|31556.7|31576.7|31556.7|31573.4|31553.4|28
1644837250000|2022-02-14 11:14:10|31577.7|31557.7|31576.8|31556.8|31578.2|31558.2|31575.2|31555.2|31
1644837260000|2022-02-14 11:14:20|31577|31557|31581.2|31561.2|31582|31562|31575.8|31555.8|33
1644837270000|2022-02-14 11:14:30|31581.3|31561.3|31581.3|31561.3|31581.9|31561.9|31579.1|31559.1|28
1644837280000|2022-02-14 11:14:40|31581.5|31561.5|31581.5|31561.5|31581.5|31561.5|31579.4|31559.4|34
1644837290000|2022-02-14 11:14:50|31581.4|31561.4|31580.6|31560.6|31581.6|31561.6|31580.2|31560.2|25
1644837300000|2022-02-14 11:15:00|31580.7|31560.7|31581.4|31561.4|31581.9|31561.9|31579.4|31559.4|22
1644837310000|2022-02-14 11:15:10|31581.2|31561.2|31582.6|31562.6|31583.4|31563.4|31581|31561|22
1644837320000|2022-02-14 11:15:20|31582.4|31562.4|31583.9|31563.9|31584|31564|31582.1|31562.1|33
1644837330000|2022-02-14 11:15:30|31583.6|31563.6|31588.1|31568.1|31588.1|31568.1|31583.4|31563.4|24
1644837340000|2022-02-14 11:15:40|31588.5|31568.5|31589.8|31569.8|31590|31570|31587.4|31567.4|29
1644837350000|2022-02-14 11:15:50|31589.7|31569.7|31591.5|31571.5|31592.5|31572.5|31588.9|31568.9|28
1644837360000|2022-02-14 11:16:00|31590|31570|31591.7|31571.7|31592|31572|31590|31570|21
1644837370000|2022-02-14 11:16:10|31591.9|31571.9|31591.8|31571.8|31592.5|31572.5|31591.5|31571.5|19
1644837380000|2022-02-14 11:16:20|31592.1|31572.1|31592.7|31572.7|31592.8|31572.8|31591.9|31571.9|20
1644837390000|2022-02-14 11:16:30|31592.9|31572.9|31592.7|31572.7|31592.9|31572.9|31592.2|31572.2|9
1644837400000|2022-02-14 11:16:40|31592.9|31572.9|31592.5|31572.5|31592.9|31572.9|31592.2|31572.2|13
1644837410000|2022-02-14 11:16:50|31592.7|31572.7|31592.1|31572.1|31592.9|31572.9|31592|31572|10
1644837420000|2022-02-14 11:17:00|31592|31572|31590.9|31570.9|31593.4|31573.4|31590.4|31570.4|20
1644837430000|2022-02-14 11:17:10|31590.8|31570.8|31591.2|31571.2|31591.2|31571.2|31589.4|31569.4|18
1644837440000|2022-02-14 11:17:20|31591.7|31571.7|31591.5|31571.5|31591.7|31571.7|31590|31570|28
1644837450000|2022-02-14 11:17:30|31591.4|31571.4|31590.5|31570.5|31591.4|31571.4|31590.4|31570.4|20
1644837460000|2022-02-14 11:17:40|31591|31571|31590.4|31570.4|31591.2|31571.2|31590|31570|18
1644837470000|2022-02-14 11:17:50|31590.5|31570.5|31591.6|31571.6|31592.6|31572.6|31590.5|31570.5|19
1644837480000|2022-02-14 11:18:00|31591.4|31571.4|31589.2|31569.2|31592.1|31572.1|31589.1|31569.1|26
1644837490000|2022-02-14 11:18:10|31589.5|31569.5|31591.3|31571.3|31592.5|31572.5|31589|31569|21
1644837500000|2022-02-14 11:18:20|31591.1|31571.1|31590.6|31570.6|31591.4|31571.4|31590.4|31570.4|20
1644837510000|2022-02-14 11:18:30|31590.5|31570.5|31590.2|31570.2|31590.5|31570.5|31590|31570|16
1644837520000|2022-02-14 11:18:40|31590|31570|31589.6|31569.6|31590.4|31570.4|31587.4|31567.4|23
1644837530000|2022-02-14 11:18:50|31589.9|31569.9|31588|31568|31589.9|31569.9|31587.8|31567.8|13
1644837540000|2022-02-14 11:19:00|31587.9|31567.9|31587.1|31567.1|31588.4|31568.4|31586.6|31566.6|14
1644837550000|2022-02-14 11:19:10|31589.4|31569.4|31590.7|31570.7|31591.1|31571.1|31589.1|31569.1|18
1644837560000|2022-02-14 11:19:20|31590.6|31570.6|31590|31570|31590.8|31570.8|31589.8|31569.8|23
1644837570000|2022-02-14 11:19:30|31590.1|31570.1|31572.6|31552.6|31590.1|31570.1|31570.8|31536.7|28
1644837580000|2022-02-14 11:19:40|31572.2|31552.2|31571.3|31551.3|31573.7|31553.7|31570.5|31550.5|24
1644837590000|2022-02-14 11:19:50|31571.4|31551.4|31571.8|31551.8|31571.9|31551.9|31570.9|31550.9|23
1644837600000|2022-02-14 11:20:00|31571.9|31551.9|31572.5|31552.5|31572.9|31552.9|31571.5|31551.5|21
1644837610000|2022-02-14 11:20:10|31572|31552|31572|31552|31572.4|31552.4|31571.9|31551.9|12
1644837620000|2022-02-14 11:20:20|31572.3|31552.3|31572.1|31552.1|31572.6|31552.6|31571.1|31551.1|22
1644837630000|2022-02-14 11:20:30|31572.2|31552.2|31572|31552|31573.7|31553.7|31571.3|31551.3|26
1644837640000|2022-02-14 11:20:40|31571.8|31551.8|31571.5|31551.5|31572.9|31552.9|31570.7|31550.7|29
1644837650000|2022-02-14 11:20:50|31571.3|31551.3|31571.9|31551.9|31572.8|31552.8|31571.3|31551.3|28
1644837660000|2022-02-14 11:21:00|31571.8|31551.8|31572.1|31552.1|31572.8|31552.8|31570.7|31550.7|22
1644837670000|2022-02-14 11:21:10|31572.8|31552.8|31571.4|31551.4|31572.9|31552.9|31570.2|31550.2|25
1644837680000|2022-02-14 11:21:20|31571.3|31551.3|31572.3|31552.3|31572.6|31552.6|31569.6|31549.6|26
1644837690000|2022-02-14 11:21:30|31571.7|31551.7|31573.3|31553.3|31575.1|31555.1|31571.4|31551.4|25
1644837700000|2022-02-14 11:21:40|31573.4|31553.4|31570.1|31550.1|31573.6|31553.6|31569.8|31549.8|26
1644837710000|2022-02-14 11:21:50|31569.3|31549.3|31569.3|31549.3|31571.9|31551.9|31569.1|31549.1|33
1644837720000|2022-02-14 11:22:00|31569.4|31549.4|31569.8|31549.8|31570.3|31550.3|31565.7|31545.7|36
1644837730000|2022-02-14 11:22:10|31570|31550|31570.1|31550.1|31570.9|31550.9|31568.8|31548.8|22
1644837740000|2022-02-14 11:22:20|31569.9|31549.9|31569|31549|31569.9|31549.9|31568.7|31548.7|15
1644837750000|2022-02-14 11:22:30|31568.9|31548.9|31568.6|31548.6|31569.3|31549.3|31568.1|31548.1|17
1644837760000|2022-02-14 11:22:40|31568.9|31548.9|31567.9|31547.9|31569|31549|31566.9|31546.9|20
1644837770000|2022-02-14 11:22:50|31567.8|31547.8|31567|31547|31567.9|31547.9|31566.9|31546.9|22
1644837780000|2022-02-14 11:23:00|31567.2|31547.2|31566|31546|31567.2|31547.2|31564.5|31544.5|21
1644837790000|2022-02-14 11:23:10|31566.1|31546.1|31566.6|31546.6|31567.1|31547.1|31565.9|31545.9|19
1644837800000|2022-02-14 11:23:20|31567.5|31547.5|31566.4|31546.4|31568.3|31548.3|31566.1|31546.1|18
1644837810000|2022-02-14 11:23:30|31566.6|31546.6|31565.4|31545.4|31567|31547|31564.8|31544.8|19
1644837820000|2022-02-14 11:23:40|31565.3|31545.3|31563.9|31543.9|31565.3|31545.3|31563.9|31543.9|12
1644837830000|2022-02-14 11:23:50|31564|31544|31565.9|31545.9|31566|31546|31563.4|31543.4|19
1644837840000|2022-02-14 11:24:00|31565.8|31545.8|31565.7|31545.7|31565.8|31545.8|31565.5|31545.5|4
1644837850000|2022-02-14 11:24:10|31561.4|31541.4|31550.9|31530.9|31561.4|31541.4|31550.8|31530.8|30
1644837860000|2022-02-14 11:24:20|31552.5|31532.5|31551.8|31531.8|31552.5|31532.5|31550.8|31530.8|31
1644837870000|2022-02-14 11:24:30|31551.6|31531.6|31549.7|31529.7|31551.8|31531.8|31549.6|31529.6|26
1644837880000|2022-02-14 11:24:40|31549.5|31529.5|31549|31529|31550.3|31530.3|31548.8|31528.8|20
1644837890000|2022-02-14 11:24:50|31549.2|31529.2|31549.8|31529.8|31550.4|31530.4|31547.7|31527.7|21
1644837900000|2022-02-14 11:25:00|31550.3|31530.3|31552.7|31532.7|31553.4|31533.4|31550.3|31530.3|28
1644837910000|2022-02-14 11:25:10|31552.9|31532.9|31551.8|31531.8|31552.9|31532.9|31549.8|31529.8|24
1644837920000|2022-02-14 11:25:20|31551.9|31531.9|31547.4|31527.4|31562.5|31531.9|31546.7|31512.5|31
1644837930000|2022-02-14 11:25:30|31547.1|31527.1|31548.2|31528.2|31549.2|31529.2|31546.6|31526.6|28
1644837940000|2022-02-14 11:25:40|31548|31528|31549.5|31529.5|31549.7|31529.7|31546.9|31526.9|28
1644837950000|2022-02-14 11:25:50|31549.6|31529.6|31549.5|31529.5|31550|31530|31548.4|31528.4|22
1644837960000|2022-02-14 11:26:00|31549.1|31529.1|31551.4|31531.4|31551.4|31531.4|31548.8|31528.8|23
1644837970000|2022-02-14 11:26:10|31550.7|31530.7|31550.7|31530.7|31551.4|31531.4|31549.7|31529.7|20
1644837980000|2022-02-14 11:26:20|31550.5|31530.5|31551.9|31531.9|31553.8|31533.8|31548.8|31528.8|32
1644837990000|2022-02-14 11:26:30|31552|31532|31544.1|31524.1|31552.6|31532.6|31544.1|31524.1|20
1644838000000|2022-02-14 11:26:40|31543.9|31523.9|31543.4|31523.4|31545.2|31525.2|31542.2|31522.2|21
1644838010000|2022-02-14 11:26:50|31543.7|31523.7|31545.4|31525.4|31546.5|31526.5|31543.4|31523.4|23
1644838020000|2022-02-14 11:27:00|31544.1|31524.1|31544.6|31524.6|31545.1|31525.1|31544.1|31524.1|15
1644838030000|2022-02-14 11:27:10|31544.8|31524.8|31548.7|31528.7|31549|31529|31544.6|31524.6|27
1644838040000|2022-02-14 11:27:20|31549|31529|31547|31527|31549|31529|31546|31526|17
1644838050000|2022-02-14 11:27:30|31547.1|31527.1|31546.7|31526.7|31548.2|31528.2|31544.8|31524.8|16
1644838060000|2022-02-14 11:27:40|31545|31525|31544.6|31524.6|31547.2|31527.2|31544.5|31524.5|16
1644838070000|2022-02-14 11:27:50|31544.7|31524.7|31545.4|31525.4|31547.4|31527.4|31543.2|31523.2|23
1644838080000|2022-02-14 11:28:00|31547|31527|31544.3|31524.3|31547.2|31527.2|31543.7|31523.7|10
1644838090000|2022-02-14 11:28:10|31544.4|31524.4|31546.1|31526.1|31546.3|31526.3|31544.3|31524.3|24
1644838100000|2022-02-14 11:28:20|31546.3|31526.3|31545.5|31525.5|31546.4|31526.4|31544|31524|23
1644838110000|2022-02-14 11:28:30|31544.6|31524.6|31547.3|31527.3|31547.3|31527.3|31544.2|31524.2|20
1644838120000|2022-02-14 11:28:40|31547.6|31527.6|31545.9|31525.9|31550.2|31530.2|31545.9|31525.9|22
1644838130000|2022-02-14 11:28:50|31545.6|31525.6|31546.8|31526.8|31548.2|31528.2|31545.6|31525.6|20
1644838140000|2022-02-14 11:29:00|31547.2|31527.2|31546.9|31526.9|31548|31528|31546|31526|15
1644838150000|2022-02-14 11:29:10|31547|31527|31545.1|31525.1|31547.7|31527.7|31545.1|31525.1|19
1644838160000|2022-02-14 11:29:20|31545.9|31525.9|31546.6|31526.6|31547.7|31527.7|31542.5|31522.5|26
1644838170000|2022-02-14 11:29:30|31545.9|31525.9|31546.5|31526.5|31547.9|31527.9|31545.9|31525.9|28
1644838180000|2022-02-14 11:29:40|31546.7|31526.7|31547.1|31527.1|31547.7|31527.7|31545.7|31525.7|15
1644838190000|2022-02-14 11:29:50|31547.2|31527.2|31545.8|31525.8|31547.5|31527.5|31545.1|31525.1|18
1644838200000|2022-02-14 11:30:00|31545.7|31525.7|31546.6|31526.6|31548.7|31528.7|31543.5|31523.5|33
1644838210000|2022-02-14 11:30:10|31546.7|31526.7|31545.9|31525.9|31548.4|31528.4|31545.7|31525.7|17
1644838220000|2022-02-14 11:30:20|31546.9|31526.9|31547.1|31527.1|31547.8|31527.8|31546.4|31526.4|19
1644838230000|2022-02-14 11:30:30|31546.7|31526.7|31548.4|31528.4|31548.8|31528.8|31546.4|31526.4|22
1644838240000|2022-02-14 11:30:40|31548.6|31528.6|31549.9|31529.9|31549.9|31529.9|31547.4|31527.4|23
1644838250000|2022-02-14 11:30:50|31549.2|31529.2|31547.5|31527.5|31549.4|31529.4|31547.5|31527.5|18
1644838260000|2022-02-14 11:31:00|31547.6|31527.6|31549|31529|31549.5|31529.5|31547.4|31527.4|19
1644838270000|2022-02-14 11:31:10|31548.8|31528.8|31550.3|31530.3|31551.1|31531.1|31548.2|31528.2|29
1644838280000|2022-02-14 11:31:20|31549.8|31529.8|31552.4|31532.4|31552.5|31532.5|31549.4|31529.4|13
1644838290000|2022-02-14 11:31:30|31552.5|31532.5|31552.2|31532.2|31552.6|31532.6|31550.8|31530.8|18
1644838300000|2022-02-14 11:31:40|31552.7|31532.7|31551.3|31531.3|31556.4|31536.4|31551.3|31531.3|19
1644838310000|2022-02-14 11:31:50|31551.1|31531.1|31553|31533|31554.5|31534.5|31551.1|31531.1|15
1644838320000|2022-02-14 11:32:00|31553.2|31533.2|31551.2|31531.2|31553.3|31533.3|31551.2|31531.2|17
1644838330000|2022-02-14 11:32:10|31552.5|31532.5|31551.5|31531.5|31552.8|31532.8|31550.5|31530.5|22
1644838340000|2022-02-14 11:32:20|31551.8|31531.8|31552.5|31532.5|31552.9|31532.9|31549.7|31529.7|26
1644838350000|2022-02-14 11:32:30|31550.2|31530.2|31551|31531|31553.1|31533.1|31549.5|31529.5|19
1644838360000|2022-02-14 11:32:40|31550.7|31530.7|31550.2|31530.2|31551.3|31531.3|31549.5|31529.5|15
1644838370000|2022-02-14 11:32:50|31550|31530|31550.8|31530.8|31551.3|31531.3|31549.4|31529.4|21
1644838380000|2022-02-14 11:33:00|31550.6|31530.6|31549.8|31529.8|31550.6|31530.6|31549.4|31529.4|14
1644838390000|2022-02-14 11:33:10|31549.5|31529.5|31549.7|31529.7|31552.7|31532.7|31549.5|31529.5|16
1644838400000|2022-02-14 11:33:20|31549.8|31529.8|31550.5|31530.5|31551.6|31531.6|31548.4|31528.4|23
1644838410000|2022-02-14 11:33:30|31551.6|31531.6|31550.4|31530.4|31552.7|31532.7|31549.9|31529.9|25
1644838420000|2022-02-14 11:33:40|31550.1|31530.1|31570.6|31550.6|31570.8|31550.8|31550|31530|30
1644838430000|2022-02-14 11:33:50|31570.2|31550.2|31567.4|31547.4|31570.2|31550.2|31567.4|31547.4|21
1644838440000|2022-02-14 11:34:00|31568.3|31548.3|31567.5|31547.5|31569.3|31549.3|31567.5|31547.5|20
1644838450000|2022-02-14 11:34:10|31567.1|31547.1|31567.4|31547.4|31568.5|31548.5|31567.1|31547.1|17
1644838460000|2022-02-14 11:34:20|31566.8|31546.8|31569|31549|31569.4|31549.4|31566.8|31546.8|19
1644838470000|2022-02-14 11:34:30|31568.7|31548.7|31569.3|31549.3|31570|31550|31568.3|31548.3|22
1644838480000|2022-02-14 11:34:40|31569.2|31549.2|31569|31549|31570.6|31550.6|31567.9|31547.9|27
1644838490000|2022-02-14 11:34:50|31569.2|31549.2|31568.2|31548.2|31569.2|31549.2|31567.8|31547.8|27
1644838500000|2022-02-14 11:35:00|31568.3|31548.3|31567.1|31547.1|31568.5|31548.5|31566.4|31546.4|21
1644838510000|2022-02-14 11:35:10|31566.9|31546.9|31565.5|31545.5|31566.9|31546.9|31565.1|31545.1|24
1644838520000|2022-02-14 11:35:20|31565.3|31545.3|31568.2|31548.2|31568.7|31548.7|31565.3|31545.3|24
1644838530000|2022-02-14 11:35:30|31568.4|31548.4|31570.1|31550.1|31572.8|31552.8|31568.4|31548.4|21
1644838540000|2022-02-14 11:35:40|31569.8|31549.8|31568|31548|31569.9|31549.9|31567.5|31547.5|33
1644838550000|2022-02-14 11:35:50|31567.8|31547.8|31577.2|31557.2|31579.6|31559.6|31567.5|31547.5|31
1644838560000|2022-02-14 11:36:00|31577.5|31557.5|31580.7|31560.7|31581.5|31561.5|31577.5|31557.5|31
1644838570000|2022-02-14 11:36:10|31580.4|31560.4|31579.7|31559.7|31581.1|31561.1|31579.2|31559.2|30
1644838580000|2022-02-14 11:36:20|31580.2|31560.2|31578.9|31558.9|31581|31561|31578.9|31558.9|23
1644838590000|2022-02-14 11:36:30|31580.4|31560.4|31577.9|31557.9|31581|31561|31575.6|31555.6|30
1644838600000|2022-02-14 11:36:40|31579|31559|31582.2|31562.2|31582.2|31562.2|31577.8|31557.8|24
1644838610000|2022-02-14 11:36:50|31583.3|31563.3|31581.5|31561.5|31583.3|31563.3|31581.2|31561.2|26
1644838620000|2022-02-14 11:37:00|31581.6|31561.6|31581.5|31561.5|31581.8|31561.8|31580.4|31560.4|27
1644838630000|2022-02-14 11:37:10|31581.4|31561.4|31580.4|31560.4|31582.5|31562.5|31580.1|31560.1|19
1644838640000|2022-02-14 11:37:20|31579.6|31559.6|31582.5|31562.5|31582.5|31562.5|31579.6|31559.6|31
1644838650000|2022-02-14 11:37:30|31582.8|31562.8|31581.4|31561.4|31582.8|31562.8|31579.8|31559.8|30
1644838660000|2022-02-14 11:37:40|31580.7|31560.7|31580.3|31560.3|31581.9|31561.9|31579.4|31559.4|30
1644838670000|2022-02-14 11:37:50|31580.2|31560.2|31580.4|31560.4|31580.9|31560.9|31579.9|31559.9|26
1644838680000|2022-02-14 11:38:00|31580.9|31560.9|31578.4|31558.4|31583.1|31563.1|31577.9|31557.9|24
1644838690000|2022-02-14 11:38:10|31578.8|31558.8|31580.1|31560.1|31580.1|31560.1|31577.9|31557.9|24
1644838700000|2022-02-14 11:38:20|31580.4|31560.4|31581.4|31561.4|31583.6|31563.6|31580.3|31560.3|23
1644838710000|2022-02-14 11:38:30|31581|31561|31580.7|31560.7|31581|31561|31579.8|31559.8|20
1644838720000|2022-02-14 11:38:40|31580.6|31560.6|31580.7|31560.7|31580.7|31560.7|31579|31559|23
1644838730000|2022-02-14 11:38:50|31580.6|31560.6|31579.7|31559.7|31582.1|31562.1|31578.3|31558.3|27
1644838740000|2022-02-14 11:39:00|31579.6|31559.6|31580.7|31560.7|31580.7|31560.7|31579.2|31559.2|24
1644838750000|2022-02-14 11:39:10|31580.3|31560.3|31579.6|31559.6|31581.4|31561.4|31579.6|31559.6|21
1644838760000|2022-02-14 11:39:20|31579.8|31559.8|31580.6|31560.6|31581|31561|31579.7|31559.7|8
1644838770000|2022-02-14 11:39:30|31580.7|31560.7|31582.3|31562.3|31584|31564|31580.6|31560.6|19
1644838780000|2022-02-14 11:39:40|31581.8|31561.8|31579.9|31559.9|31582.3|31562.3|31577.9|31557.9|20
1644838790000|2022-02-14 11:39:50|31578|31558|31579.6|31559.6|31580.9|31560.9|31578|31558|20
1644838800000|2022-02-14 11:40:00|31579.8|31559.8|31580.8|31560.8|31581.5|31561.5|31579.2|31559.2|20
1644838810000|2022-02-14 11:40:10|31580.6|31560.6|31580.4|31560.4|31581.8|31561.8|31579.1|31559.1|24
1644838820000|2022-02-14 11:40:20|31580.3|31560.3|31580.3|31560.3|31582|31562|31579.3|31559.3|16
1644838830000|2022-02-14 11:40:30|31578.1|31558.1|31577.8|31557.8|31580.5|31560.5|31577.7|31557.7|22
1644838840000|2022-02-14 11:40:40|31579.5|31559.5|31578.9|31558.9|31580.3|31560.3|31578|31558|19
1644838850000|2022-02-14 11:40:50|31580.1|31560.1|31579.4|31559.4|31580.5|31560.5|31578.8|31558.8|13
1644838860000|2022-02-14 11:41:00|31579.9|31559.9|31580.1|31560.1|31580.5|31560.5|31578.3|31558.3|17
1644838870000|2022-02-14 11:41:10|31579.3|31559.3|31584.1|31564.1|31584.1|31564.1|31578.3|31558.3|18
1644838880000|2022-02-14 11:41:20|31583.8|31563.8|31577.7|31557.7|31583.8|31563.8|31577.7|31557.7|17
1644838890000|2022-02-14 11:41:30|31577.8|31557.8|31578.7|31558.7|31579.1|31559.1|31577.8|31557.8|17
1644838900000|2022-02-14 11:41:40|31578.8|31558.8|31579.4|31559.4|31579.4|31559.4|31578.6|31558.6|12
1644838910000|2022-02-14 11:41:50|31578.6|31558.6|31580|31560|31582|31562|31578.6|31558.6|18
1644838920000|2022-02-14 11:42:00|31580.2|31560.2|31579.9|31559.9|31580.8|31560.8|31579.2|31559.2|26
1644838930000|2022-02-14 11:42:10|31580|31560|31582.7|31562.7|31582.7|31562.7|31579.9|31559.9|20
1644838940000|2022-02-14 11:42:20|31580.2|31560.2|31580|31560|31581.8|31561.8|31579.9|31559.9|19
1644838950000|2022-02-14 11:42:30|31579.9|31559.9|31579.8|31559.8|31580.4|31560.4|31579.7|31559.7|16
1644838960000|2022-02-14 11:42:40|31580.1|31560.1|31580.1|31560.1|31581.6|31561.6|31580.1|31560.1|18
1644838970000|2022-02-14 11:42:50|31580.4|31560.4|31579.3|31559.3|31582.3|31562.3|31578.6|31558.6|20
1644838980000|2022-02-14 11:43:00|31579.2|31559.2|31580.1|31560.1|31581|31561|31579.1|31559.1|20
1644838990000|2022-02-14 11:43:10|31580.5|31560.5|31580.9|31560.9|31581.5|31561.5|31580|31560|13
1644839000000|2022-02-14 11:43:20|31581.3|31561.3|31582.5|31562.5|31582.5|31562.5|31580|31560|18
1644839010000|2022-02-14 11:43:30|31582.1|31562.1|31582.9|31562.9|31583.4|31563.4|31580.4|31560.4|14
1644839020000|2022-02-14 11:43:40|31583.2|31563.2|31581.8|31561.8|31583.6|31563.6|31581.7|31561.7|20
1644839030000|2022-02-14 11:43:50|31582.1|31562.1|31582.1|31562.1|31583.7|31563.7|31580.9|31560.9|24
1644839040000|2022-02-14 11:44:00|31580.9|31560.9|31593.1|31573.1|31595.4|31575.4|31580.7|31560.7|30
1644839050000|2022-02-14 11:44:10|31593.5|31573.5|31592.6|31572.6|31594.7|31574.7|31592.6|31572.6|22
1644839060000|2022-02-14 11:44:20|31592.4|31572.4|31592.8|31572.8|31594.9|31574.9|31592.3|31572.3|19
1644839070000|2022-02-14 11:44:30|31593.1|31573.1|31591.9|31571.9|31601.8|31581.8|31590.7|31570.7|29
1644839080000|2022-02-14 11:44:40|31591.7|31571.7|31593.2|31573.2|31594.6|31574.6|31591.4|31571.4|26
1644839090000|2022-02-14 11:44:50|31592.9|31572.9|31593.8|31573.8|31595.6|31575.6|31591.6|31571.6|19
1644839100000|2022-02-14 11:45:00|31593.3|31573.3|31591.2|31571.2|31595.5|31575.5|31591.2|31571.2|29
1644839110000|2022-02-14 11:45:10|31593.5|31573.5|31594.5|31574.5|31594.7|31574.7|31591.6|31571.6|25
1644839120000|2022-02-14 11:45:20|31593.9|31573.9|31593.5|31573.5|31594.4|31574.4|31593.5|31573.5|11
1644839130000|2022-02-14 11:45:30|31593.4|31573.4|31593.5|31573.5|31594.9|31574.9|31593.4|31573.4|12
1644839140000|2022-02-14 11:45:40|31593.6|31573.6|31595.3|31575.3|31595.3|31575.3|31593.3|31573.3|10
1644839150000|2022-02-14 11:45:50|31592.7|31572.7|31594.7|31574.7|31595.9|31575.9|31592.7|31572.7|23
1644839160000|2022-02-14 11:46:00|31594.9|31574.9|31590.8|31570.8|31594.9|31574.9|31588.9|31568.9|24
1644839170000|2022-02-14 11:46:10|31591.2|31571.2|31592.9|31572.9|31593.5|31573.5|31590.1|31570.1|19
1644839180000|2022-02-14 11:46:20|31592.7|31572.7|31592.9|31572.9|31593.5|31573.5|31592.1|31572.1|17
1644839190000|2022-02-14 11:46:30|31592.7|31572.7|31592.9|31572.9|31593.5|31573.5|31592.6|31572.6|17
1644839200000|2022-02-14 11:46:40|31593|31573|31608.2|31558.2|31610.1|31574.8|31592.5|31558.2|18
1644839210000|2022-02-14 11:46:50|31608.4|31558.4|31593.3|31573.3|31608.4|31573.3|31591.6|31558.4|15
1644839220000|2022-02-14 11:47:00|31592.4|31572.4|31593.1|31573.1|31594.7|31574.7|31592.3|31572.3|17
1644839230000|2022-02-14 11:47:10|31592.7|31572.7|31592.4|31572.4|31592.7|31572.7|31591.6|31571.6|14
1644839240000|2022-02-14 11:47:20|31593.7|31573.7|31594.9|31574.9|31601.7|31581.7|31592.2|31572.2|19
1644839250000|2022-02-14 11:47:30|31594|31574|31599.4|31579.4|31600.1|31580.1|31594|31574|26
1644839260000|2022-02-14 11:47:40|31599.2|31579.2|31598.8|31578.8|31599.8|31579.8|31598.1|31578.1|17
1644839270000|2022-02-14 11:47:50|31598.6|31578.6|31601.4|31581.4|31601.4|31581.4|31598.4|31578.4|10
1644839280000|2022-02-14 11:48:00|31601.5|31581.5|31599.9|31579.9|31602.2|31582.2|31599.7|31579.7|12
1644839290000|2022-02-14 11:48:10|31594.5|31574.5|31597.3|31577.3|31599.1|31579.1|31594.5|31574.5|24
1644839300000|2022-02-14 11:48:20|31597.2|31577.2|31597.6|31577.6|31597.8|31577.8|31597.2|31577.2|10
1644839310000|2022-02-14 11:48:30|31597.1|31577.1|31603|31583|31604.2|31584.2|31596.5|31576.5|25
1644839320000|2022-02-14 11:48:40|31603.7|31583.7|31603.7|31583.7|31604|31584|31602.3|31582.3|19
1644839330000|2022-02-14 11:48:50|31603.5|31583.5|31607.2|31587.2|31608.9|31588.9|31600.8|31580.8|27
1644839340000|2022-02-14 11:49:00|31611.8|31591.8|31611.6|31591.6|31613.6|31593.6|31609.8|31589.8|23
1644839350000|2022-02-14 11:49:10|31612.3|31592.3|31609.1|31589.1|31614.5|31594.5|31607.9|31587.9|21
1644839360000|2022-02-14 11:49:20|31608.9|31588.9|31609.3|31589.3|31610|31590|31608.9|31588.9|22
1644839370000|2022-02-14 11:49:30|31609.2|31589.2|31621.5|31601.5|31625.1|31605.1|31608|31588|35
1644839380000|2022-02-14 11:49:40|31620.9|31600.9|31617|31597|31628|31608|31616.4|31596.4|28
1644839390000|2022-02-14 11:49:50|31615.9|31595.9|31611.1|31591.1|31615.9|31595.9|31610.5|31590.5|24
1644839400000|2022-02-14 11:50:00|31610.5|31590.5|31608.9|31588.9|31613|31593|31607.8|31587.8|23
1644839410000|2022-02-14 11:50:10|31608.8|31588.8|31607.8|31587.8|31615|31595|31607.6|31587.6|31
1644839420000|2022-02-14 11:50:20|31608.3|31588.3|31616.4|31596.4|31617.6|31597.6|31608.3|31588.3|36
1644839430000|2022-02-14 11:50:30|31616.8|31596.8|31608.6|31588.6|31616.8|31596.8|31606.3|31586.3|33
1644839440000|2022-02-14 11:50:40|31603.7|31583.7|31596|31576|31611.3|31591.3|31595.8|31575.8|34
1644839450000|2022-02-14 11:50:50|31597.9|31577.9|31599.8|31579.8|31600.5|31580.5|31593.2|31573.2|32
1644839460000|2022-02-14 11:51:00|31601.1|31581.1|31598.6|31578.6|31601.3|31581.3|31598.6|31578.6|30
1644839470000|2022-02-14 11:51:10|31598.4|31578.4|31599.5|31579.5|31599.5|31579.5|31597.7|31577.7|26
1644839480000|2022-02-14 11:51:20|31599.3|31579.3|31599.6|31579.6|31602|31582|31596.6|31576.6|38
1644839490000|2022-02-14 11:51:30|31600.4|31580.4|31599.6|31579.6|31601.2|31581.2|31597.8|31577.8|36
1644839500000|2022-02-14 11:51:40|31600.1|31580.1|31596.9|31576.9|31600.1|31580.1|31596.2|31576.2|30
1644839510000|2022-02-14 11:51:50|31597.2|31577.2|31604.2|31584.2|31608.3|31588.3|31597.2|31577.2|32
1644839520000|2022-02-14 11:52:00|31604.6|31584.6|31605.1|31585.1|31606.6|31586.6|31600.8|31580.8|37
1644839530000|2022-02-14 11:52:10|31604.9|31584.9|31611.1|31591.1|31614.3|31594.3|31604.6|31584.6|32
1644839540000|2022-02-14 11:52:20|31611.4|31591.4|31604.6|31584.6|31612.1|31592.1|31602.3|31582.3|28
1644839550000|2022-02-14 11:52:30|31606.3|31586.3|31602|31582|31607.1|31587.1|31601.5|31581.5|34
1644839560000|2022-02-14 11:52:40|31602.2|31582.2|31608.5|31588.5|31610|31590|31602.2|31582.2|22
1644839570000|2022-02-14 11:52:50|31609.1|31589.1|31610.2|31590.2|31610.2|31590.2|31605.3|31585.3|30
1644839580000|2022-02-14 11:53:00|31610.5|31590.5|31611.6|31591.6|31612.2|31592.2|31606|31586|27
1644839590000|2022-02-14 11:53:10|31612|31592|31609.1|31589.1|31612.3|31592.3|31603.4|31583.4|27
1644839600000|2022-02-14 11:53:20|31609.2|31589.2|31610.1|31590.1|31611.1|31591.1|31607.3|31587.3|17
1644839610000|2022-02-14 11:53:30|31609.8|31589.8|31600.4|31580.4|31609.8|31589.8|31598.8|31578.8|25
1644839620000|2022-02-14 11:53:40|31600.9|31580.9|31599.5|31579.5|31601.5|31581.5|31599.4|31579.4|25
1644839630000|2022-02-14 11:53:50|31599.7|31579.7|31607.9|31587.9|31608.3|31588.3|31599.1|31579.1|24
1644839640000|2022-02-14 11:54:00|31607.4|31587.4|31608.5|31588.5|31609.5|31589.5|31607.4|31587.4|19
1644839650000|2022-02-14 11:54:10|31609.2|31589.2|31608.5|31588.5|31612.8|31592.8|31607|31587|26
1644839660000|2022-02-14 11:54:20|31607.2|31587.2|31610.5|31590.5|31613.9|31593.9|31607|31587|29
1644839670000|2022-02-14 11:54:30|31611|31591|31607.8|31587.8|31611|31591|31606.4|31586.4|31
1644839680000|2022-02-14 11:54:40|31608.5|31588.5|31605.5|31585.5|31609.1|31589.1|31604.3|31584.3|28
1644839690000|2022-02-14 11:54:50|31605|31585|31614.9|31594.9|31615.1|31595.1|31603.6|31583.6|30
1644839700000|2022-02-14 11:55:00|31616.2|31596.2|31614.7|31594.7|31616.2|31596.2|31613.7|31593.7|29
1644839710000|2022-02-14 11:55:10|31614.4|31594.4|31616.4|31596.4|31617.3|31597.3|31613.9|31593.9|27
1644839720000|2022-02-14 11:55:20|31617.3|31597.3|31622.7|31602.7|31623.2|31603.2|31616.1|31596.1|25
1644839730000|2022-02-14 11:55:30|31623.6|31603.6|31617|31597|31623.8|31603.8|31617|31597|17
1644839740000|2022-02-14 11:55:40|31615.7|31595.7|31622.6|31602.6|31622.8|31602.8|31615.7|31595.7|27
1644839750000|2022-02-14 11:55:50|31621.9|31601.9|31616|31596|31622.1|31602.1|31609.5|31589.5|29
1644839760000|2022-02-14 11:56:00|31616.5|31596.5|31617.7|31597.7|31619.4|31599.4|31615.5|31595.5|30
1644839770000|2022-02-14 11:56:10|31618.4|31598.4|31619.4|31599.4|31619.6|31599.6|31617.2|31597.2|18
1644839780000|2022-02-14 11:56:20|31619.2|31599.2|31620.2|31600.2|31621.7|31601.7|31618.6|31598.6|26
1644839790000|2022-02-14 11:56:30|31620.1|31600.1|31619.9|31599.9|31620.8|31600.8|31618.5|31598.5|29
1644839800000|2022-02-14 11:56:40|31619.7|31599.7|31620.6|31600.6|31621.7|31601.7|31619.2|31599.2|21
1644839810000|2022-02-14 11:56:50|31621.4|31601.4|31621.3|31601.3|31622.4|31602.4|31620.8|31600.8|27
1644839820000|2022-02-14 11:57:00|31621.2|31601.2|31622.6|31602.6|31624|31604|31616.3|31596.3|21
1644839830000|2022-02-14 11:57:10|31623.8|31603.8|31625.4|31605.4|31626.2|31606.2|31615.2|31595.2|38
1644839840000|2022-02-14 11:57:20|31626.2|31606.2|31627.1|31607.1|31629.6|31609.6|31625.2|31605.2|27
1644839850000|2022-02-14 11:57:30|31627.7|31607.7|31637.2|31617.2|31637.2|31617.2|31624.4|31604.4|31
1644839860000|2022-02-14 11:57:40|31637.6|31617.6|31636.8|31616.8|31642|31622|31634.5|31614.5|34
1644839870000|2022-02-14 11:57:50|31636.9|31616.9|31640.8|31620.8|31642.3|31622.3|31636.5|31616.5|29
1644839880000|2022-02-14 11:58:00|31640.9|31620.9|31635.3|31615.3|31641.7|31621.7|31633.3|31613.3|30
1644839890000|2022-02-14 11:58:10|31635.2|31615.2|31633.6|31613.6|31636.2|31616.2|31628.2|31608.2|30
1644839900000|2022-02-14 11:58:20|31633.9|31613.9|31626.3|31606.3|31633.9|31613.9|31624.9|31604.9|23
1644839910000|2022-02-14 11:58:30|31624.1|31604.1|31637.6|31617.6|31637.6|31617.6|31624.1|31604.1|29
1644839920000|2022-02-14 11:58:40|31637.7|31617.7|31637.4|31617.4|31638.2|31618.2|31636.9|31616.9|19
1644839930000|2022-02-14 11:58:50|31637.5|31617.5|31630.5|31610.5|31639.9|31619.9|31628.2|31608.2|33
1644839940000|2022-02-14 11:59:00|31636.8|31616.8|31642.3|31622.3|31642.3|31622.3|31627.8|31607.8|34
1644839950000|2022-02-14 11:59:10|31642.2|31622.2|31644.2|31624.2|31646.2|31626.2|31641.1|31621.1|27
1644839960000|2022-02-14 11:59:20|31644.1|31624.1|31638.6|31618.6|31644.1|31624.1|31635.3|31615.3|25
1644839970000|2022-02-14 11:59:30|31638.1|31618.1|31636.1|31616.1|31639.9|31619.9|31636.1|31616.1|30
1644839980000|2022-02-14 11:59:40|31636.6|31616.6|31635.7|31615.7|31637.5|31617.5|31630.1|31610.1|31
1644839990000|2022-02-14 11:59:50|31635.6|31615.6|31635.8|31615.8|31636.8|31616.8|31634|31614|22
1644840000000|2022-02-14 12:00:00|31635.9|31615.9|31649.1|31629.1|31650.3|31630.3|31635.8|31615.8|33
1644840010000|2022-02-14 12:00:10|31650.7|31630.7|31649.7|31629.7|31651.5|31631.5|31649.2|31629.2|28
1644840020000|2022-02-14 12:00:20|31649.6|31629.6|31648.3|31628.3|31651|31631|31641.6|31621.6|29
1644840030000|2022-02-14 12:00:30|31648.2|31628.2|31646.2|31626.2|31649.3|31629.3|31644.9|31624.9|38
1644840040000|2022-02-14 12:00:40|31646.1|31626.1|31644.9|31624.9|31646.5|31626.5|31644.8|31624.8|24
1644840050000|2022-02-14 12:00:50|31645.4|31625.4|31647.9|31627.9|31653.7|31633.7|31645.4|31625.4|26
1644840060000|2022-02-14 12:01:00|31646.6|31626.6|31646.8|31626.8|31647.5|31627.5|31646.5|31626.5|19
1644840070000|2022-02-14 12:01:10|31646.7|31626.7|31652.4|31632.4|31653.9|31633.9|31646.7|31626.7|25
1644840080000|2022-02-14 12:01:20|31653|31633|31658|31638|31662.3|31642.3|31652.5|31632.5|24
1644840090000|2022-02-14 12:01:30|31658.7|31638.7|31648.7|31628.7|31658.7|31638.7|31646|31626|15
1644840100000|2022-02-14 12:01:40|31648.8|31628.8|31650.7|31630.7|31660.6|31640.6|31647.8|31627.8|22
1644840110000|2022-02-14 12:01:50|31650|31630|31648.3|31628.3|31652.9|31632.9|31648.1|31628.1|28
1644840120000|2022-02-14 12:02:00|31649.1|31629.1|31650.1|31630.1|31650.5|31630.5|31648.4|31628.4|21
1644840130000|2022-02-14 12:02:10|31650|31630|31650.7|31630.7|31652.1|31632.1|31649.3|31629.3|20
1644840140000|2022-02-14 12:02:20|31650.8|31630.8|31659.8|31639.8|31659.9|31639.9|31650.7|31630.7|22
1644840150000|2022-02-14 12:02:30|31659.9|31639.9|31662.2|31642.2|31662.2|31642.2|31654.4|31634.4|31
1644840160000|2022-02-14 12:02:40|31662.1|31642.1|31655.9|31635.9|31662.1|31642.1|31652.4|31632.4|27
1644840170000|2022-02-14 12:02:50|31659.9|31639.9|31662.9|31642.9|31664|31644|31659.9|31639.9|31
1644840180000|2022-02-14 12:03:00|31661.7|31641.7|31661.5|31641.5|31664.6|31644.6|31661.5|31641.5|28
1644840190000|2022-02-14 12:03:10|31661.4|31641.4|31661.3|31641.3|31662.7|31642.7|31661|31641|27
1644840200000|2022-02-14 12:03:20|31661.8|31641.8|31662.4|31642.4|31664.7|31644.7|31655.7|31635.7|25
1644840210000|2022-02-14 12:03:30|31663.1|31643.1|31664.9|31644.9|31664.9|31644.9|31662.3|31642.3|22
1644840220000|2022-02-14 12:03:40|31664.6|31644.6|31660.6|31640.6|31664.8|31644.8|31657.2|31637.2|29
1644840230000|2022-02-14 12:03:50|31660.4|31640.4|31664.9|31644.9|31670.3|31650.3|31660.4|31640.4|25
1644840240000|2022-02-14 12:04:00|31664.7|31644.7|31662.4|31642.4|31665.2|31645.2|31662.4|31642.4|25
1644840250000|2022-02-14 12:04:10|31662.7|31642.7|31665.3|31645.3|31665.3|31645.3|31662.4|31642.4|21
1644840260000|2022-02-14 12:04:20|31665.6|31645.6|31672.2|31652.2|31676.1|31656.1|31665.2|31645.2|26
1644840270000|2022-02-14 12:04:30|31672.6|31652.6|31673.4|31653.4|31673.7|31653.7|31670.9|31650.9|21
1644840280000|2022-02-14 12:04:40|31673|31653|31675.4|31655.4|31675.4|31655.4|31672.3|31652.3|19
1644840290000|2022-02-14 12:04:50|31674.9|31654.9|31674.5|31654.5|31676|31656|31674|31654|21
1644840300000|2022-02-14 12:05:00|31674.2|31654.2|31674.5|31654.5|31675.7|31655.7|31667.2|31647.2|31
1644840310000|2022-02-14 12:05:10|31674.8|31654.8|31672.1|31652.1|31674.9|31654.9|31669.9|31649.9|24
1644840320000|2022-02-14 12:05:20|31671.8|31651.8|31671.5|31651.5|31672.8|31652.8|31671.1|31651.1|21
1644840330000|2022-02-14 12:05:30|31671.8|31651.8|31670.3|31650.3|31671.9|31651.9|31670.3|31650.3|19
1644840340000|2022-02-14 12:05:40|31670.2|31650.2|31674.5|31654.5|31675.8|31655.8|31670|31650|21
1644840350000|2022-02-14 12:05:50|31674.6|31654.6|31673.9|31653.9|31675.1|31655.1|31673.4|31653.4|18
1644840360000|2022-02-14 12:06:00|31674.1|31654.1|31671|31651|31675.7|31655.7|31671|31651|24
1644840370000|2022-02-14 12:06:10|31671.4|31651.4|31673.7|31653.7|31674.8|31654.8|31671|31651|21
1644840380000|2022-02-14 12:06:20|31673.4|31653.4|31675|31655|31675.1|31655.1|31673.4|31653.4|18
1644840390000|2022-02-14 12:06:30|31675.3|31655.3|31675.3|31655.3|31675.7|31655.7|31673.1|31653.1|20
1644840400000|2022-02-14 12:06:40|31674.9|31654.9|31675.3|31655.3|31676.7|31656.7|31674.8|31654.8|26
1644840410000|2022-02-14 12:06:50|31675.2|31655.2|31674.9|31654.9|31675.4|31655.4|31674.6|31654.6|16
1644840420000|2022-02-14 12:07:00|31674.8|31654.8|31676.3|31656.3|31677.6|31657.6|31674.6|31654.6|26
1644840430000|2022-02-14 12:07:10|31677|31657|31676.3|31656.3|31677.4|31657.4|31676.1|31656.1|23
1644840440000|2022-02-14 12:07:20|31676.1|31656.1|31672.8|31652.8|31676.1|31656.1|31672.8|31652.8|14
1644840450000|2022-02-14 12:07:30|31674.6|31654.6|31664|31644|31674.7|31654.7|31663.2|31643.2|33
1644840460000|2022-02-14 12:07:40|31663.6|31643.6|31672.5|31652.5|31672.5|31652.5|31662.8|31642.8|32
1644840470000|2022-02-14 12:07:50|31673.3|31653.3|31667.8|31647.8|31675.6|31655.6|31667.4|31647.4|28
1644840480000|2022-02-14 12:08:00|31667.9|31647.9|31667.6|31647.6|31668.8|31648.8|31666.8|31646.8|29
1644840490000|2022-02-14 12:08:10|31667.8|31647.8|31671.4|31651.4|31672.5|31652.5|31667.8|31647.8|28
1644840500000|2022-02-14 12:08:20|31671|31651|31678|31658|31678|31658|31670.2|31650.2|17
1644840510000|2022-02-14 12:08:30|31673.3|31653.3|31680|31660|31682.3|31662.3|31671.1|31651.1|29
1644840520000|2022-02-14 12:08:40|31679.9|31659.9|31675.8|31655.8|31682.1|31662.1|31675.8|31655.8|23
1644840530000|2022-02-14 12:08:50|31674.9|31654.9|31676.3|31656.3|31677.3|31657.3|31674.9|31654.9|25
1644840540000|2022-02-14 12:09:00|31677|31657|31678.5|31658.5|31679.4|31659.4|31676.4|31656.4|18
1644840550000|2022-02-14 12:09:10|31681.5|31661.5|31679.9|31659.9|31681.5|31661.5|31679.1|31659.1|23
1644840560000|2022-02-14 12:09:20|31680.1|31660.1|31681.3|31661.3|31681.3|31661.3|31679.5|31659.5|15
1644840570000|2022-02-14 12:09:30|31681.7|31661.7|31681.3|31661.3|31683.1|31663.1|31680.2|31660.2|26
1644840580000|2022-02-14 12:09:40|31681.6|31661.6|31680.1|31660.1|31681.6|31661.6|31679|31659|28
1644840590000|2022-02-14 12:09:50|31680|31660|31680.9|31660.9|31680.9|31660.9|31679.2|31659.2|25
1644840600000|2022-02-14 12:10:00|31681.5|31661.5|31682.2|31662.2|31685.8|31665.8|31680.8|31660.8|26
1644840610000|2022-02-14 12:10:10|31681.4|31661.4|31681.1|31661.1|31683.5|31663.5|31681|31661|25
1644840620000|2022-02-14 12:10:20|31680.7|31660.7|31677.8|31657.8|31681.6|31661.6|31677.3|31657.3|24
1644840630000|2022-02-14 12:10:30|31678.1|31658.1|31684.2|31664.2|31684.2|31664.2|31676.9|31656.9|19
1644840640000|2022-02-14 12:10:40|31689.2|31669.2|31699.4|31679.4|31700.1|31680.1|31689.2|31669.2|32
1644840650000|2022-02-14 12:10:50|31699.2|31679.2|31699.5|31679.5|31700.5|31680.5|31695.3|31675.3|21
1644840660000|2022-02-14 12:11:00|31698.6|31678.6|31699.3|31679.3|31699.9|31679.9|31696.7|31676.7|22
1644840670000|2022-02-14 12:11:10|31699.4|31679.4|31700.9|31680.9|31703.5|31683.5|31697.7|31677.7|27
1644840680000|2022-02-14 12:11:20|31701.1|31681.1|31697.9|31677.9|31703.2|31683.2|31697.9|31677.9|20
1644840690000|2022-02-14 12:11:30|31696|31676|31695.9|31675.9|31700.9|31680.9|31692.6|31672.6|22
1644840700000|2022-02-14 12:11:40|31697.3|31677.3|31700.9|31680.9|31703.3|31683.3|31696.1|31676.1|24
1644840710000|2022-02-14 12:11:50|31700.2|31680.2|31702.7|31682.7|31706.1|31686.1|31700.2|31680.2|27
1644840720000|2022-02-14 12:12:00|31701.3|31681.3|31701.5|31681.5|31702.9|31682.9|31701.3|31681.3|23
1644840730000|2022-02-14 12:12:10|31701.9|31681.9|31701.7|31681.7|31702.7|31682.7|31701.1|31681.1|18
1644840740000|2022-02-14 12:12:20|31702.2|31682.2|31694.6|31674.6|31702.5|31682.5|31694.6|31674.6|23
1644840750000|2022-02-14 12:12:30|31693.1|31673.1|31694.1|31674.1|31695.7|31675.7|31690.5|31670.5|26
1644840760000|2022-02-14 12:12:40|31694|31674|31696.1|31676.1|31697.6|31677.6|31694|31674|20
1644840770000|2022-02-14 12:12:50|31695.8|31675.8|31693.7|31673.7|31696.6|31676.6|31693.7|31673.7|12
1644840780000|2022-02-14 12:13:00|31694.5|31674.5|31694.4|31674.4|31712.5|31674.6|31690.5|31662.5|23
1644840790000|2022-02-14 12:13:10|31694.5|31674.5|31690.5|31670.5|31699.3|31679.3|31690.5|31670.5|26
1644840800000|2022-02-14 12:13:20|31689.8|31669.8|31690.7|31670.7|31693.2|31673.2|31689.1|31669.1|24
1644840810000|2022-02-14 12:13:30|31690.8|31670.8|31689.4|31669.4|31690.8|31670.8|31688.6|31668.6|20
1644840820000|2022-02-14 12:13:40|31689.6|31669.6|31690.2|31670.2|31692.9|31672.9|31688.2|31668.2|28
1644840830000|2022-02-14 12:13:50|31690.1|31670.1|31687.1|31667.1|31691.1|31671.1|31687.1|31667.1|28
1644840840000|2022-02-14 12:14:00|31688.4|31668.4|31686.7|31666.7|31689.6|31669.6|31686.6|31666.6|23
1644840850000|2022-02-14 12:14:10|31686.9|31666.9|31686.1|31666.1|31687.2|31667.2|31684.6|31664.6|14
1644840860000|2022-02-14 12:14:20|31686.4|31666.4|31687.9|31667.9|31688.8|31668.8|31685.9|31665.9|20
1644840870000|2022-02-14 12:14:30|31687.7|31667.7|31685.7|31665.7|31688.5|31668.5|31684.5|31664.5|14
1644840880000|2022-02-14 12:14:40|31682.7|31662.7|31685.3|31665.3|31687.7|31667.7|31681.9|31661.9|23
1644840890000|2022-02-14 12:14:50|31689|31669|31690.2|31670.2|31690.6|31670.6|31688.1|31668.1|26
1644840900000|2022-02-14 12:15:00|31689.9|31669.9|31677.6|31657.6|31690|31670|31675.7|31655.7|30
1644840910000|2022-02-14 12:15:10|31675.7|31655.7|31676.4|31656.4|31676.9|31656.9|31673.7|31653.7|23
1644840920000|2022-02-14 12:15:20|31676|31656|31678.2|31658.2|31678.2|31658.2|31674.3|31654.3|17
1644840930000|2022-02-14 12:15:30|31677.9|31657.9|31677.5|31657.5|31677.9|31657.9|31676.6|31656.6|21
1644840940000|2022-02-14 12:15:40|31677.1|31657.1|31679.6|31659.6|31679.6|31659.6|31677|31657|19
1644840950000|2022-02-14 12:15:50|31679.5|31659.5|31686|31666|31690.8|31670.8|31678.9|31658.9|25
1644840960000|2022-02-14 12:16:00|31686.2|31666.2|31686.8|31666.8|31687.6|31667.6|31683.5|31663.5|25
1644840970000|2022-02-14 12:16:10|31686.9|31666.9|31689.6|31669.6|31690.5|31670.5|31686.6|31666.6|33
1644840980000|2022-02-14 12:16:20|31689.7|31669.7|31689.7|31669.7|31690.6|31670.6|31689.2|31669.2|23
1644840990000|2022-02-14 12:16:30|31690.8|31670.8|31681.6|31661.6|31691|31671|31680.8|31660.8|30
1644841000000|2022-02-14 12:16:40|31681.2|31661.2|31679.2|31659.2|31681.3|31661.3|31679.2|31659.2|25
1644841010000|2022-02-14 12:16:50|31678.9|31658.9|31680.7|31660.7|31680.9|31660.9|31678.9|31658.9|22
1644841020000|2022-02-14 12:17:00|31680.5|31660.5|31678|31658|31681.7|31661.7|31676.8|31656.8|30
1644841030000|2022-02-14 12:17:10|31677.4|31657.4|31678|31658|31678|31658|31676.9|31656.9|19
1644841040000|2022-02-14 12:17:20|31677.9|31657.9|31677.8|31657.8|31678.5|31658.5|31677.6|31657.6|17
1644841050000|2022-02-14 12:17:30|31678|31658|31677.9|31657.9|31678|31658|31677.1|31657.1|18
1644841060000|2022-02-14 12:17:40|31677.1|31657.1|31679.7|31659.7|31680.8|31660.8|31676.4|31656.4|33
1644841070000|2022-02-14 12:17:50|31679.2|31659.2|31679.6|31659.6|31681.3|31661.3|31679.2|31659.2|29
1644841080000|2022-02-14 12:18:00|31679.7|31659.7|31685.1|31665.1|31685.1|31665.1|31679.5|31659.5|17
1644841090000|2022-02-14 12:18:10|31684.2|31664.2|31686.4|31666.4|31687.2|31667.2|31682.9|31662.9|18
1644841100000|2022-02-14 12:18:20|31687.2|31667.2|31685.3|31665.3|31687.8|31667.8|31684.6|31664.6|28
1644841110000|2022-02-14 12:18:30|31685.2|31665.2|31681.1|31661.1|31686.1|31666.1|31681.1|31661.1|24
1644841120000|2022-02-14 12:18:40|31682|31662|31681|31661|31682|31662|31679.3|31659.3|17
1644841130000|2022-02-14 12:18:50|31680.8|31660.8|31681.5|31661.5|31681.5|31661.5|31680.4|31660.4|10
1644841140000|2022-02-14 12:19:00|31681.6|31661.6|31684|31664|31685.3|31665.3|31681.1|31661.1|18
1644841150000|2022-02-14 12:19:10|31683.9|31663.9|31693.1|31673.1|31693.1|31673.1|31683.7|31663.7|30
1644841160000|2022-02-14 12:19:20|31692.4|31672.4|31691.2|31671.2|31694.2|31674.2|31691.2|31671.2|29
1644841170000|2022-02-14 12:19:30|31691.1|31671.1|31692.6|31672.6|31692.7|31672.7|31690.9|31670.9|17
1644841180000|2022-02-14 12:19:40|31692.7|31672.7|31692.3|31672.3|31692.8|31672.8|31691.7|31671.7|21
1644841190000|2022-02-14 12:19:50|31695.1|31675.1|31694.8|31674.8|31695.8|31675.8|31692.8|31672.8|24
1644841200000|2022-02-14 12:20:00|31694.9|31674.9|31695|31675|31695.3|31675.3|31694.3|31674.3|28
1644841210000|2022-02-14 12:20:10|31694.9|31674.9|31696.9|31676.9|31697.5|31677.5|31694.3|31674.3|20
1644841220000|2022-02-14 12:20:20|31696.8|31676.8|31698.8|31678.8|31699.5|31679.5|31696.5|31676.5|12
1644841230000|2022-02-14 12:20:30|31698.3|31678.3|31698.3|31678.3|31699|31679|31698.2|31678.2|26
1644841240000|2022-02-14 12:20:40|31698.6|31678.6|31699.9|31679.9|31700.8|31680.8|31698.6|31678.6|29
1644841250000|2022-02-14 12:20:50|31699.7|31679.7|31700.5|31680.5|31700.8|31680.8|31699.5|31679.5|30
1644841260000|2022-02-14 12:21:00|31701|31681|31696.2|31676.2|31701|31681|31696.2|31676.2|23
1644841270000|2022-02-14 12:21:10|31696.3|31676.3|31699.5|31679.5|31701.7|31681.7|31696.2|31676.2|20
1644841280000|2022-02-14 12:21:20|31700|31680|31702.9|31682.9|31702.9|31682.9|31700|31680|30
1644841290000|2022-02-14 12:21:30|31702.5|31682.5|31703.3|31683.3|31704.7|31684.7|31702.4|31682.4|32
1644841300000|2022-02-14 12:21:40|31694.3|31674.3|31699.7|31679.7|31702|31682|31690.3|31670.3|35
1644841310000|2022-02-14 12:21:50|31700.7|31680.7|31693|31673|31700.7|31680.7|31690.5|31670.5|35
1644841320000|2022-02-14 12:22:00|31692.6|31672.6|31691.5|31671.5|31693|31673|31691|31671|19
1644841330000|2022-02-14 12:22:10|31691.6|31671.6|31668.9|31648.9|31691.6|31671.6|31666.8|31646.8|36
1644841340000|2022-02-14 12:22:20|31669.1|31649.1|31668.3|31648.3|31669.7|31649.7|31665.2|31645.2|23
1644841350000|2022-02-14 12:22:30|31664.1|31644.1|31663.3|31643.3|31666.2|31646.2|31659.8|31639.8|31
1644841360000|2022-02-14 12:22:40|31663.4|31643.4|31661.2|31641.2|31665|31645|31661.2|31641.2|31
1644841370000|2022-02-14 12:22:50|31661.7|31641.7|31661.4|31641.4|31675.6|31643.4|31660.1|31624.6|28
1644841380000|2022-02-14 12:23:00|31660.9|31640.9|31661.4|31641.4|31663.7|31643.7|31660.8|31640.8|27
1644841390000|2022-02-14 12:23:10|31662.1|31642.1|31662.7|31642.7|31663.4|31643.4|31661.5|31641.5|20
1644841400000|2022-02-14 12:23:20|31662.5|31642.5|31665|31645|31665|31645|31662.5|31642.5|22
1644841410000|2022-02-14 12:23:30|31664.9|31644.9|31664.8|31644.8|31664.9|31644.9|31663.4|31643.4|14
1644841420000|2022-02-14 12:23:40|31664.9|31644.9|31667.7|31647.7|31668|31648|31664.7|31644.7|25
1644841430000|2022-02-14 12:23:50|31668|31648|31663|31643|31668.1|31648.1|31663|31643|16
1644841440000|2022-02-14 12:24:00|31662.2|31642.2|31664.6|31644.6|31665.9|31645.9|31661.9|31641.9|29
1644841450000|2022-02-14 12:24:10|31664.2|31644.2|31664.6|31644.6|31664.7|31644.7|31663.7|31643.7|18
1644841460000|2022-02-14 12:24:20|31664.4|31644.4|31666.1|31646.1|31667.2|31647.2|31664.2|31644.2|21
1644841470000|2022-02-14 12:24:30|31666.3|31646.3|31668.7|31648.7|31668.7|31648.7|31665.3|31645.3|29
1644841480000|2022-02-14 12:24:40|31668.6|31648.6|31667.3|31647.3|31669.9|31649.9|31667|31647|30
1644841490000|2022-02-14 12:24:50|31667.5|31647.5|31667.3|31647.3|31667.6|31647.6|31666.9|31646.9|16
1644841500000|2022-02-14 12:25:00|31667.5|31647.5|31666.8|31646.8|31667.6|31647.6|31666.5|31646.5|18
1644841510000|2022-02-14 12:25:10|31666.6|31646.6|31665|31645|31666.9|31646.9|31664.8|31644.8|23
1644841520000|2022-02-14 12:25:20|31664.8|31644.8|31666.5|31646.5|31666.6|31646.6|31664.5|31644.5|28
1644841530000|2022-02-14 12:25:30|31666.4|31646.4|31667.9|31647.9|31669.6|31649.6|31666|31646|18
1644841540000|2022-02-14 12:25:40|31669|31649|31683.1|31663.1|31684.7|31664.7|31668.2|31648.2|29
1644841550000|2022-02-14 12:25:50|31684.6|31664.6|31685.1|31665.1|31685.1|31665.1|31683.1|31663.1|21
1644841560000|2022-02-14 12:26:00|31684.9|31664.9|31684.2|31664.2|31687.1|31667.1|31683.6|31663.6|30
1644841570000|2022-02-14 12:26:10|31685.5|31665.5|31684.4|31664.4|31686.5|31666.5|31683.7|31663.7|23
1644841580000|2022-02-14 12:26:20|31684.1|31664.1|31679.5|31659.5|31685.6|31665.6|31679.5|31659.5|34
1644841590000|2022-02-14 12:26:30|31678.7|31658.7|31671.6|31651.6|31679.1|31659.1|31669.9|31649.9|33
1644841600000|2022-02-14 12:26:40|31671.7|31651.7|31670.4|31650.4|31672.5|31652.5|31670.4|31650.4|28
1644841610000|2022-02-14 12:26:50|31671.6|31651.6|31668.9|31648.9|31671.6|31651.6|31668.1|31648.1|31
1644841620000|2022-02-14 12:27:00|31668.4|31648.4|31670.6|31650.6|31670.6|31650.6|31668.4|31648.4|19
1644841630000|2022-02-14 12:27:10|31669.9|31649.9|31670|31650|31671.7|31651.7|31669.5|31649.5|29
1644841640000|2022-02-14 12:27:20|31669.8|31649.8|31668.9|31648.9|31671.2|31651.2|31667.2|31647.2|22
1644841650000|2022-02-14 12:27:30|31667|31647|31671.2|31651.2|31672.9|31652.9|31667|31647|25
1644841660000|2022-02-14 12:27:40|31671.3|31651.3|31674.2|31654.2|31676|31656|31671.3|31651.3|20
1644841670000|2022-02-14 12:27:50|31673.9|31653.9|31672.7|31652.7|31676.9|31656.9|31672.1|31652.1|30
1644841680000|2022-02-14 12:28:00|31672.9|31652.9|31669.2|31649.2|31674|31654|31669.2|31649.2|25
1644841690000|2022-02-14 12:28:10|31669.7|31649.7|31671|31651|31671.4|31651.4|31667.4|31647.4|28
1644841700000|2022-02-14 12:28:20|31670.7|31650.7|31670.1|31650.1|31671.1|31651.1|31668.9|31648.9|25
1644841710000|2022-02-14 12:28:30|31671.3|31651.3|31670.8|31650.8|31672.2|31652.2|31670.2|31650.2|26
1644841720000|2022-02-14 12:28:40|31670.4|31650.4|31671.1|31651.1|31672.7|31652.7|31670.3|31650.3|27
1644841730000|2022-02-14 12:28:50|31671.7|31651.7|31672.8|31652.8|31674.7|31654.7|31671.4|31651.4|29
1644841740000|2022-02-14 12:29:00|31672.6|31652.6|31671.7|31651.7|31674|31654|31671.7|31651.7|23
1644841750000|2022-02-14 12:29:10|31671.9|31651.9|31671.6|31651.6|31672.4|31652.4|31670.7|31650.7|27
1644841760000|2022-02-14 12:29:20|31672.8|31652.8|31669.6|31649.6|31672.8|31652.8|31668.8|31648.8|30
1644841770000|2022-02-14 12:29:30|31669.7|31649.7|31668.8|31648.8|31669.9|31649.9|31668.5|31648.5|19
1644841780000|2022-02-14 12:29:40|31669.1|31649.1|31668.4|31648.4|31669.1|31649.1|31668.2|31648.2|20
1644841790000|2022-02-14 12:29:50|31668.5|31648.5|31667.5|31647.5|31669.8|31649.8|31666.9|31646.9|28
1644841800000|2022-02-14 12:30:00|31667|31647|31665.2|31645.2|31667.8|31647.8|31664.7|31644.7|34
1644841810000|2022-02-14 12:30:10|31664.2|31644.2|31667.5|31647.5|31670.2|31650.2|31664.1|31644.1|27
1644841820000|2022-02-14 12:30:20|31667.8|31647.8|31670.9|31650.9|31671.1|31651.1|31667.2|31647.2|36
1644841830000|2022-02-14 12:30:30|31672|31652|31665.4|31645.4|31673|31653|31665|31645|31
1644841840000|2022-02-14 12:30:40|31665.7|31645.7|31665.7|31645.7|31667.1|31647.1|31664.4|31644.4|32
1644841850000|2022-02-14 12:30:50|31666.7|31646.7|31668.2|31648.2|31668.5|31648.5|31664.3|31644.3|32
1644841860000|2022-02-14 12:31:00|31667.4|31647.4|31667.6|31647.6|31668.6|31648.6|31665.6|31645.6|30
1644841870000|2022-02-14 12:31:10|31667.9|31647.9|31663.8|31643.8|31668.1|31648.1|31663.4|31643.4|27
1644841880000|2022-02-14 12:31:20|31663.2|31643.2|31666.2|31646.2|31666.2|31646.2|31663.2|31643.2|23
1644841890000|2022-02-14 12:31:30|31664.7|31644.7|31666.6|31646.6|31666.8|31646.8|31663.8|31643.8|22
1644841900000|2022-02-14 12:31:40|31665.1|31645.1|31665.3|31645.3|31665.9|31645.9|31663.8|31643.8|32
1644841910000|2022-02-14 12:31:50|31665.1|31645.1|31668.4|31648.4|31668.4|31648.4|31664.5|31644.5|30
1644841920000|2022-02-14 12:32:00|31668|31648|31670.8|31650.8|31671.6|31651.6|31668|31648|25
1644841930000|2022-02-14 12:32:10|31670.7|31650.7|31673.7|31653.7|31674.5|31654.5|31670.7|31650.7|31
1644841940000|2022-02-14 12:32:20|31673.8|31653.8|31669.1|31649.1|31675.2|31655.2|31668.9|31648.9|32
1644841950000|2022-02-14 12:32:30|31668.8|31648.8|31671|31651|31671.1|31651.1|31668.2|31648.2|26
1644841960000|2022-02-14 12:32:40|31672.1|31652.1|31669.2|31649.2|31672.1|31652.1|31666.3|31646.3|33
1644841970000|2022-02-14 12:32:50|31669.3|31649.3|31668.1|31648.1|31670.9|31650.9|31667.6|31647.6|27
1644841980000|2022-02-14 12:33:00|31668.2|31648.2|31677.1|31657.1|31677.7|31657.7|31668.2|31648.2|34
1644841990000|2022-02-14 12:33:10|31676.9|31656.9|31680.2|31660.2|31683.3|31663.3|31675.9|31655.9|32
1644842000000|2022-02-14 12:33:20|31679.2|31659.2|31681.7|31661.7|31683.9|31663.9|31679.2|31659.2|26
1644842010000|2022-02-14 12:33:30|31681.8|31661.8|31682.1|31662.1|31682.6|31662.6|31681.1|31661.1|25
1644842020000|2022-02-14 12:33:40|31682.2|31662.2|31679|31659|31682.7|31662.7|31678.8|31658.8|23
1644842030000|2022-02-14 12:33:50|31679.4|31659.4|31680.1|31660.1|31680.3|31660.3|31679.4|31659.4|17
1644842040000|2022-02-14 12:34:00|31679.8|31659.8|31682.1|31662.1|31684|31664|31679.8|31659.8|23
1644842050000|2022-02-14 12:34:10|31681.4|31661.4|31684.2|31664.2|31685.4|31665.4|31681.4|31661.4|22
1644842060000|2022-02-14 12:34:20|31683.8|31663.8|31684.3|31664.3|31685.2|31665.2|31683.3|31663.3|18
1644842070000|2022-02-14 12:34:30|31684.5|31664.5|31682|31662|31687.1|31667.1|31682|31662|26
1644842080000|2022-02-14 12:34:40|31681.6|31661.6|31681.4|31661.4|31687.3|31667.3|31680.4|31660.4|33
1644842090000|2022-02-14 12:34:50|31681.8|31661.8|31683.5|31663.5|31683.9|31663.9|31681.1|31661.1|32
1644842100000|2022-02-14 12:35:00|31683.3|31663.3|31685.3|31665.3|31686.6|31666.6|31683.3|31663.3|35
1644842110000|2022-02-14 12:35:10|31686.5|31666.5|31674.7|31654.7|31689.4|31669.4|31674.7|31654.7|36
1644842120000|2022-02-14 12:35:20|31674.5|31654.5|31674.5|31654.5|31677.2|31657.2|31673.5|31653.5|36
1644842130000|2022-02-14 12:35:30|31674.3|31654.3|31674.7|31654.7|31674.7|31654.7|31673.5|31653.5|24
1644842140000|2022-02-14 12:35:40|31674.5|31654.5|31673.6|31653.6|31674.5|31654.5|31671.7|31651.7|28
1644842150000|2022-02-14 12:35:50|31673.9|31653.9|31671|31651|31673.9|31653.9|31671|31651|28
1644842160000|2022-02-14 12:36:00|31671.3|31651.3|31671.8|31651.8|31672.1|31652.1|31670.7|31650.7|20
1644842170000|2022-02-14 12:36:10|31671.6|31651.6|31671.6|31651.6|31672.6|31652.6|31671.1|31651.1|21
1644842180000|2022-02-14 12:36:20|31671.8|31651.8|31670.8|31650.8|31672.3|31652.3|31670.4|31650.4|20
1644842190000|2022-02-14 12:36:30|31670.5|31650.5|31671.3|31651.3|31672|31652|31669.9|31649.9|22
1644842200000|2022-02-14 12:36:40|31671.1|31651.1|31672.3|31652.3|31672.4|31652.4|31671.1|31651.1|18
1644842210000|2022-02-14 12:36:50|31672.1|31652.1|31672.5|31652.5|31672.5|31652.5|31671.2|31651.2|15
1644842220000|2022-02-14 12:37:00|31672.4|31652.4|31669.1|31649.1|31672.4|31652.4|31668.9|31648.9|21
1644842230000|2022-02-14 12:37:10|31668.6|31648.6|31669.1|31649.1|31670|31650|31668.4|31648.4|30
1644842240000|2022-02-14 12:37:20|31669|31649|31666.1|31646.1|31670|31650|31666.1|31646.1|25
1644842250000|2022-02-14 12:37:30|31666.2|31646.2|31661.5|31641.5|31667|31647|31661.5|31641.5|29
1644842260000|2022-02-14 12:37:40|31660.2|31640.2|31657.6|31637.6|31662|31642|31657|31637|28
1644842270000|2022-02-14 12:37:50|31656.5|31636.5|31655.7|31635.7|31657.2|31637.2|31655.5|31635.5|29
1644842280000|2022-02-14 12:38:00|31654.7|31634.7|31654.8|31634.8|31656.2|31636.2|31653.8|31633.8|31
1644842290000|2022-02-14 12:38:10|31654.4|31634.4|31660.6|31640.6|31660.6|31640.6|31654.4|31634.4|26
1644842300000|2022-02-14 12:38:20|31660.9|31640.9|31663.3|31643.3|31666|31646|31660.9|31640.9|30
1644842310000|2022-02-14 12:38:30|31663.6|31643.6|31665.5|31645.5|31666.8|31646.8|31663.3|31643.3|31
1644842320000|2022-02-14 12:38:40|31664|31644|31662.1|31642.1|31664|31644|31661.1|31641.1|31
1644842330000|2022-02-14 12:38:50|31663.3|31643.3|31655.8|31635.8|31663.3|31643.3|31655.6|31635.6|34
1644842340000|2022-02-14 12:39:00|31656.4|31636.4|31647.3|31627.3|31657|31637|31646|31626|35
1644842350000|2022-02-14 12:39:10|31645.8|31625.8|31620.3|31600.3|31645.8|31625.8|31620.1|31600.1|38
1644842360000|2022-02-14 12:39:20|31620.6|31600.6|31622.4|31602.4|31623.3|31603.3|31616.8|31596.8|40
1644842370000|2022-02-14 12:39:30|31622.2|31602.2|31589.2|31569.2|31623.8|31603.8|31588|31556.4|40
1644842380000|2022-02-14 12:39:40|31587.6|31567.6|31553.9|31466.8|31604.3|31570.6|31545.8|31458.9|40
1644842390000|2022-02-14 12:39:50|31554.3|31469.9|31536.4|31461.7|31559.8|31477.7|31526.7|31447.2|40
1644842400000|2022-02-14 12:40:00|31544.9|31461.5|31548.1|31470.8|31560.2|31478.5|31536.6|31461.5|39
1644842410000|2022-02-14 12:40:10|31545.5|31469|31521.4|31454.5|31546.2|31471.6|31521.4|31441.7|41
1644842420000|2022-02-14 12:40:20|31529.1|31445.8|31526.2|31451.2|31546.1|31458|31519.2|31440|40
1644842430000|2022-02-14 12:40:30|31531.3|31440.3|31537.5|31468|31546.4|31475.1|31515.2|31440.3|40
1644842440000|2022-02-14 12:40:40|31541.3|31465.4|31525|31470.2|31541.3|31476.7|31517.1|31458.1|40
1644842450000|2022-02-14 12:40:50|31520|31467.6|31525.2|31464.9|31531.1|31474.4|31515.9|31462.3|40
1644842460000|2022-02-14 12:41:00|31530.3|31454|31526.9|31456.6|31532.1|31470.5|31515.4|31453.8|40
1644842470000|2022-02-14 12:41:10|31517.4|31459.2|31540.2|31472.6|31540.2|31474.3|31517.4|31453.7|40
1644842480000|2022-02-14 12:41:20|31537.2|31473.5|31543.8|31478.9|31543.8|31479.8|31521.5|31467.2|40
1644842490000|2022-02-14 12:41:30|31540.3|31480.2|31513.5|31463.5|31549.2|31483.4|31513.5|31463.5|40
1644842500000|2022-02-14 12:41:40|31524.9|31470.7|31532.7|31477.6|31546.4|31488.1|31519.9|31463.7|40
1644842510000|2022-02-14 12:41:50|31527.9|31477.9|31526.2|31476.2|31548.2|31492.7|31512.7|31468.1|40
1644842520000|2022-02-14 12:42:00|31526.4|31476.4|31533.6|31483.6|31536.9|31501.8|31516.4|31474.2|40
1644842530000|2022-02-14 12:42:10|31533.1|31483.1|31533|31483|31537.2|31487.2|31528.4|31475.9|39
1644842540000|2022-02-14 12:42:20|31530.7|31480.7|31534.2|31484.2|31535|31499.3|31515.6|31479.6|36
1644842550000|2022-02-14 12:42:30|31534.5|31484.5|31526.2|31476.2|31534.5|31493.1|31504.4|31470.3|39
1644842560000|2022-02-14 12:42:40|31507.2|31487.2|31509.2|31489.2|31526.3|31492.3|31507.2|31472.8|36
1644842570000|2022-02-14 12:42:50|31509.4|31489.4|31506.9|31456.9|31519.9|31490.2|31502.8|31452.8|39
1644842580000|2022-02-14 12:43:00|31509.3|31459.3|31508.5|31458.5|31512.6|31462.6|31502.6|31452.6|39
1644842590000|2022-02-14 12:43:10|31508.2|31458.2|31512.6|31462.6|31512.6|31462.6|31505.5|31455.5|37
1644842600000|2022-02-14 12:43:20|31511.6|31461.6|31499.8|31449.8|31511.8|31461.8|31495.6|31445|40
1644842610000|2022-02-14 12:43:30|31494.9|31444.9|31467|31447|31497|31449.3|31446.2|31426.2|40
1644842620000|2022-02-14 12:43:40|31466.3|31446.3|31471.1|31451.1|31489.5|31452.9|31462.9|31430.4|39
1644842630000|2022-02-14 12:43:50|31471|31451|31487.8|31437.8|31493.4|31458.6|31467.5|31432.7|38
1644842640000|2022-02-14 12:44:00|31488.7|31438.7|31488.2|31438.2|31495.2|31442.1|31484.5|31433.9|37
1644842650000|2022-02-14 12:44:10|31487|31437|31498.2|31439.6|31498.2|31443.7|31487|31434.9|38
1644842660000|2022-02-14 12:44:20|31495|31439.5|31492.4|31442.2|31498.7|31443.2|31491.1|31436.9|36
1644842670000|2022-02-14 12:44:30|31492.2|31441.8|31489.7|31439.7|31500.7|31446.1|31488.3|31437.1|40
1644842680000|2022-02-14 12:44:40|31489.9|31439.9|31484.2|31434.2|31492.6|31442.6|31481.1|31431.1|39
1644842690000|2022-02-14 12:44:50|31490.4|31440.4|31489.2|31439.2|31497.2|31442.6|31486.5|31436.5|37
1644842700000|2022-02-14 12:45:00|31489.6|31439.6|31484.2|31434.2|31491|31448.6|31466.7|31431.7|39
1644842710000|2022-02-14 12:45:10|31472.3|31452.3|31479.2|31429.2|31488.7|31452.8|31464.4|31428.8|38
1644842720000|2022-02-14 12:45:20|31479|31429|31470.2|31450.2|31483|31452.6|31462.9|31429|38
1644842730000|2022-02-14 12:45:30|31469.9|31449.9|31487.7|31437.7|31490.4|31456.8|31469.9|31436.6|37
1644842740000|2022-02-14 12:45:40|31472.6|31452.6|31481.2|31431.2|31484.1|31460.6|31466.4|31431.2|39
1644842750000|2022-02-14 12:45:50|31482.1|31432.1|31451.6|31431.6|31486.3|31447.6|31451.6|31429.2|37
1644842760000|2022-02-14 12:46:00|31452.6|31432.6|31437.2|31417.2|31467.7|31432.6|31435.7|31379.2|39
1644842770000|2022-02-14 12:46:10|31437.9|31417.9|31443.7|31393.7|31447.5|31421.5|31437.9|31382.1|40
1644842780000|2022-02-14 12:46:20|31443.5|31393.5|31445.9|31395.9|31451|31397.9|31443.5|31391.5|32
1644842790000|2022-02-14 12:46:30|31446.1|31396.1|31437.1|31387.1|31446.2|31407.1|31427.1|31381.8|34
1644842800000|2022-02-14 12:46:40|31438.6|31388.6|31444.1|31394.1|31444.1|31406.1|31422.8|31380.7|36
1644842810000|2022-02-14 12:46:50|31440.9|31390.9|31428.9|31408.9|31443.8|31411.1|31423.8|31386.9|36
1644842820000|2022-02-14 12:47:00|31428.6|31408.6|31425.2|31405.2|31443.6|31408.6|31423|31382.1|38
1644842830000|2022-02-14 12:47:10|31426.9|31406.9|31425.4|31405.4|31441.2|31408.4|31423.9|31385.1|34
1644842840000|2022-02-14 12:47:20|31424.3|31404.3|31442.1|31392.1|31442.7|31404.3|31422.8|31388.4|30
1644842850000|2022-02-14 12:47:30|31442.3|31392.3|31429.1|31409.1|31442.5|31410.2|31426.1|31392.1|31
1644842860000|2022-02-14 12:47:40|31430.6|31410.6|31402.8|31352.8|31431.1|31411.1|31386|31351.8|38
1644842870000|2022-02-14 12:47:50|31390.7|31370.7|31403.6|31353.6|31405.3|31370.7|31385.6|31348.3|39
1644842880000|2022-02-14 12:48:00|31406.7|31356.7|31391.8|31371.8|31406.7|31371.8|31386.4|31350.6|33
1644842890000|2022-02-14 12:48:10|31394|31374|31395.5|31375.5|31397.1|31377.1|31391.9|31371.9|37
1644842900000|2022-02-14 12:48:20|31395|31375|31425.5|31366.2|31428.4|31377.3|31394.1|31356|39
1644842910000|2022-02-14 12:48:30|31425.4|31367.7|31431.4|31370.4|31436|31376.6|31425.4|31360.6|34
1644842920000|2022-02-14 12:48:40|31432.8|31368.7|31434.4|31371.2|31435.6|31377.2|31422.5|31364.8|38
1644842930000|2022-02-14 12:48:50|31431.8|31370.8|31451.1|31377.5|31455.9|31388.7|31431.3|31370.8|37
1644842940000|2022-02-14 12:49:00|31449.1|31379.3|31439.9|31375.8|31450.8|31380|31438.9|31372.7|40
1644842950000|2022-02-14 12:49:10|31446.1|31366|31444.6|31370.6|31447|31373.6|31440.9|31366|35
1644842960000|2022-02-14 12:49:20|31445.6|31369.5|31445.3|31395.3|31449.9|31399.9|31441.9|31369.5|35
1644842970000|2022-02-14 12:49:30|31444.9|31394.9|31455.3|31405.3|31456.7|31406.7|31444.9|31394.9|36
1644842980000|2022-02-14 12:49:40|31454.7|31404.7|31448|31428|31462.1|31428.8|31445.8|31400.8|36
1644842990000|2022-02-14 12:49:50|31448.4|31428.4|31466.3|31416.3|31468|31431.7|31448.4|31410|36
1644843000000|2022-02-14 12:50:00|31466.9|31416.9|31470.3|31420.3|31471.8|31436.7|31454.1|31416.6|35
1644843010000|2022-02-14 12:50:10|31468.7|31418.7|31452.5|31432.5|31468.9|31433.4|31450|31416|36
1644843020000|2022-02-14 12:50:20|31452.8|31432.8|31471.7|31451.7|31471.7|31451.7|31443.4|31405.2|38
1644843030000|2022-02-14 12:50:30|31481.1|31461.1|31496.2|31439.7|31500.5|31461.1|31481|31423.1|40
1644843040000|2022-02-14 12:50:40|31494.4|31443.7|31489.1|31434|31500.5|31447.8|31488.8|31430.1|40
1644843050000|2022-02-14 12:50:50|31489.5|31432.6|31483.5|31427.9|31490.6|31436.4|31482.2|31423.6|40
1644843060000|2022-02-14 12:51:00|31484.2|31427.7|31489.6|31432.1|31495.1|31441.7|31483.4|31424.4|40
1644843070000|2022-02-14 12:51:10|31490.9|31436.5|31487.3|31467.3|31501.3|31468.3|31484.8|31429.4|39
1644843080000|2022-02-14 12:51:20|31488.3|31468.3|31499.5|31449.5|31504.1|31470.1|31487.1|31449.4|32
1644843090000|2022-02-14 12:51:30|31500.1|31450.1|31480.6|31460.6|31500.9|31467.6|31477.4|31442|40
1644843100000|2022-02-14 12:51:40|31477.7|31457.7|31496.8|31446.8|31497.2|31461.1|31477.1|31442.6|38
1644843110000|2022-02-14 12:51:50|31482.1|31462.1|31484.5|31464.5|31499.6|31465.4|31480.6|31443.9|37
1644843120000|2022-02-14 12:52:00|31483.4|31463.4|31479.6|31459.6|31485.1|31465.1|31479.6|31459.6|37
1644843130000|2022-02-14 12:52:10|31484.2|31464.2|31486|31466|31487.9|31467.9|31482.3|31462.3|36
1644843140000|2022-02-14 12:52:20|31485.5|31465.5|31480.2|31460.2|31486.1|31466.1|31480.2|31460.2|33
1644843150000|2022-02-14 12:52:30|31482.1|31462.1|31482.7|31462.7|31484.4|31464.4|31479.6|31459.6|29
1644843160000|2022-02-14 12:52:40|31483.2|31463.2|31480.7|31460.7|31485.8|31465.8|31480.7|31460.7|27
1644843170000|2022-02-14 12:52:50|31481.5|31461.5|31479.6|31459.6|31484.6|31464.6|31479.6|31459.6|32
1644843180000|2022-02-14 12:53:00|31481.9|31461.9|31471|31451|31484.1|31464.1|31469|31449|37
1644843190000|2022-02-14 12:53:10|31469.2|31449.2|31465.2|31445.2|31484.1|31449.9|31465.2|31434.1|35
1644843200000|2022-02-14 12:53:20|31465.6|31445.6|31463.6|31443.6|31466.5|31446.5|31460.7|31440.7|34
1644843210000|2022-02-14 12:53:30|31463.8|31443.8|31465.9|31445.9|31466.5|31446.5|31463.3|31443.3|29
1644843220000|2022-02-14 12:53:40|31465.8|31445.8|31468.5|31448.5|31469.5|31449.5|31465.5|31445.5|27
1644843230000|2022-02-14 12:53:50|31468.7|31448.7|31470.4|31450.4|31471.2|31451.2|31468.2|31448.2|31
1644843240000|2022-02-14 12:54:00|31470.2|31450.2|31474.6|31454.6|31474.9|31454.9|31468.2|31448.2|32
1644843250000|2022-02-14 12:54:10|31473.8|31453.8|31473.1|31453.1|31475.4|31455.4|31473.1|31453.1|25
1644843260000|2022-02-14 12:54:20|31473.7|31453.7|31478.5|31458.5|31478.7|31458.7|31469.5|31449.5|30
1644843270000|2022-02-14 12:54:30|31478.2|31458.2|31486.8|31466.8|31486.8|31466.8|31478|31458|37
1644843280000|2022-02-14 12:54:40|31484.3|31464.3|31489.4|31469.4|31492.4|31472.4|31484.3|31464.3|37
1644843290000|2022-02-14 12:54:50|31493.6|31473.6|31508.8|31488.8|31523.6|31490.1|31488.9|31468.3|38
1644843300000|2022-02-14 12:55:00|31508.4|31488.4|31514.8|31494.8|31517.7|31497.7|31508.4|31488.4|32
1644843310000|2022-02-14 12:55:10|31516.9|31496.9|31516.1|31496.1|31526.2|31497.6|31509.8|31475.4|35
1644843320000|2022-02-14 12:55:20|31519.5|31499.5|31520.3|31500.3|31521.1|31501.1|31518.1|31498.1|32
1644843330000|2022-02-14 12:55:30|31519.7|31499.7|31516.3|31496.3|31521.3|31501.3|31510.4|31490.4|32
1644843340000|2022-02-14 12:55:40|31516.6|31496.6|31524.5|31504.5|31535.7|31504.5|31516.1|31485.7|27
1644843350000|2022-02-14 12:55:50|31522.2|31502.2|31515.9|31495.9|31524|31504|31515.8|31495.8|37
1644843360000|2022-02-14 12:56:00|31515.4|31495.4|31530.5|31510.5|31530.5|31510.5|31515|31495|36
1644843370000|2022-02-14 12:56:10|31540.6|31490.6|31522.8|31502.8|31540.6|31510.5|31521.4|31490.6|36
1644843380000|2022-02-14 12:56:20|31523.7|31503.7|31521.4|31501.4|31523.7|31503.7|31518.6|31498.6|36
1644843390000|2022-02-14 12:56:30|31522.4|31502.4|31519.5|31499.5|31522.4|31502.4|31517.9|31497.9|30
1644843400000|2022-02-14 12:56:40|31519.6|31499.6|31507.5|31487.5|31520.2|31500.2|31507.5|31487.5|35
1644843410000|2022-02-14 12:56:50|31507.8|31487.8|31511.7|31491.7|31512.4|31492.4|31504.2|31484.2|37
1644843420000|2022-02-14 12:57:00|31510.9|31490.9|31511.4|31491.4|31514.7|31494.7|31510.7|31490.7|34
1644843430000|2022-02-14 12:57:10|31511.3|31491.3|31514.2|31494.2|31514.9|31494.9|31511.3|31491.3|35
1644843440000|2022-02-14 12:57:20|31514.3|31494.3|31516.1|31496.1|31516.1|31496.1|31512|31492|30
1644843450000|2022-02-14 12:57:30|31517.2|31497.2|31514.4|31494.4|31521.9|31501.9|31511.8|31491.8|32
1644843460000|2022-02-14 12:57:40|31513.3|31493.3|31514.4|31494.4|31518.1|31498.1|31509.5|31489.5|39
1644843470000|2022-02-14 12:57:50|31513.2|31493.2|31518.1|31498.1|31521.9|31501.9|31513.2|31493.2|34
1644843480000|2022-02-14 12:58:00|31514.1|31494.1|31511.4|31491.4|31514.1|31494.1|31510.2|31490.2|31
1644843490000|2022-02-14 12:58:10|31510|31490|31510.8|31490.8|31514.6|31494.6|31509.4|31489.4|32
1644843500000|2022-02-14 12:58:20|31510.6|31490.6|31511.2|31491.2|31511.6|31491.6|31507.4|31487.4|32
1644843510000|2022-02-14 12:58:30|31511.5|31491.5|31513.4|31493.4|31514.7|31494.7|31510.6|31490.6|33
1644843520000|2022-02-14 12:58:40|31513.1|31493.1|31513.3|31493.3|31513.5|31493.5|31511.8|31491.8|33
1644843530000|2022-02-14 12:58:50|31512.9|31492.9|31514.4|31494.4|31515.3|31495.3|31512.4|31492.4|25
1644843540000|2022-02-14 12:59:00|31515.3|31495.3|31519.8|31499.8|31519.8|31499.8|31514.7|31494.7|32
1644843550000|2022-02-14 12:59:10|31519.1|31499.1|31520.3|31500.3|31523.1|31503.1|31519.1|31499.1|31
1644843560000|2022-02-14 12:59:20|31520.9|31500.9|31517|31497|31521.5|31501.5|31515.5|31495.5|33
1644843570000|2022-02-14 12:59:30|31516.7|31496.7|31522.2|31502.2|31522.8|31502.8|31516.7|31496.7|33
1644843580000|2022-02-14 12:59:40|31522.6|31502.6|31518.2|31498.2|31523.4|31503.4|31516.9|31496.9|33
1644843590000|2022-02-14 12:59:50|31518.4|31498.4|31516.3|31496.3|31520|31500|31515.6|31495.6|30
1644843600000|2022-02-14 13:00:00|31515.3|31495.3|31521.9|31501.9|31522.8|31502.8|31515.3|31495.3|33
1644843610000|2022-02-14 13:00:10|31521.7|31501.7|31520.3|31500.3|31521.8|31501.8|31518.6|31498.6|32
1644843620000|2022-02-14 13:00:20|31520.5|31500.5|31517.9|31497.9|31521.3|31501.3|31516.5|31496.5|27
1644843630000|2022-02-14 13:00:30|31518|31498|31515.1|31495.1|31518.8|31498.8|31513.8|31493.8|29
1644843640000|2022-02-14 13:00:40|31515|31495|31515.3|31495.3|31517.8|31497.8|31514.8|31494.8|29
1644843650000|2022-02-14 13:00:50|31516.2|31496.2|31516.9|31496.9|31517.5|31497.5|31515.5|31495.5|26
1644843660000|2022-02-14 13:01:00|31516.5|31496.5|31519.2|31499.2|31519.5|31499.5|31516.3|31496.3|28
1644843670000|2022-02-14 13:01:10|31518.7|31498.7|31519.6|31499.6|31520.5|31500.5|31518.7|31498.7|23
1644843680000|2022-02-14 13:01:20|31519.8|31499.8|31523.4|31503.4|31523.8|31503.8|31519.6|31499.6|33
1644843690000|2022-02-14 13:01:30|31523.2|31503.2|31515.9|31495.9|31523.5|31503.5|31513.4|31493.4|32
1644843700000|2022-02-14 13:01:40|31516|31496|31513.9|31493.9|31516|31496|31513.4|31493.4|28
1644843710000|2022-02-14 13:01:50|31514.3|31494.3|31498.2|31478.2|31516.1|31496.1|31495.2|31475.2|37
1644843720000|2022-02-14 13:02:00|31495.2|31475.2|31503.5|31483.5|31507.4|31487.4|31492.7|31472.7|39
1644843730000|2022-02-14 13:02:10|31503|31483|31504.3|31484.3|31520.2|31485.7|31500.2|31470.2|38
1644843740000|2022-02-14 13:02:20|31503.9|31483.9|31505.9|31485.9|31524|31490.4|31503.5|31472.5|39
1644843750000|2022-02-14 13:02:30|31505.8|31485.8|31507.4|31487.4|31509.3|31489.3|31503.2|31483.2|33
1644843760000|2022-02-14 13:02:40|31506.3|31486.3|31512.3|31492.3|31512.3|31492.3|31505.5|31485.5|37
1644843770000|2022-02-14 13:02:50|31512.6|31492.6|31510.9|31490.9|31529.7|31495.9|31510.5|31479.7|38
1644843780000|2022-02-14 13:03:00|31509.9|31489.9|31504.7|31484.7|31509.9|31489.9|31502.9|31482.9|33
1644843790000|2022-02-14 13:03:10|31506|31486|31506.5|31486.5|31507.9|31487.9|31503.3|31483.3|32
1644843800000|2022-02-14 13:03:20|31506.2|31486.2|31503.4|31483.4|31506.2|31486.2|31502.7|31482.7|29
1644843810000|2022-02-14 13:03:30|31503.3|31483.3|31506.5|31486.5|31507.4|31487.4|31498.8|31478.8|32
1644843820000|2022-02-14 13:03:40|31508.8|31488.8|31521.5|31501.5|31529|31501.5|31507.1|31479|36
1644843830000|2022-02-14 13:03:50|31519.4|31499.4|31520.2|31500.2|31521.4|31501.4|31517.8|31497.8|35
1644843840000|2022-02-14 13:04:00|31520.8|31500.8|31527.5|31507.5|31529.4|31509.4|31519.8|31499.8|35
1644843850000|2022-02-14 13:04:10|31526.5|31506.5|31524.9|31504.9|31542.2|31509|31523.6|31492.2|34
1644843860000|2022-02-14 13:04:20|31521.8|31501.8|31525.4|31505.4|31537.2|31506.3|31519.4|31486.8|35
1644843870000|2022-02-14 13:04:30|31526.6|31506.6|31521.2|31501.2|31541|31507.5|31520.6|31487.5|35
1644843880000|2022-02-14 13:04:40|31520.8|31500.8|31516.8|31496.8|31536.1|31501.9|31516.2|31483|33
1644843890000|2022-02-14 13:04:50|31519.5|31499.5|31521.5|31501.5|31521.8|31501.8|31518|31498|32
1644843900000|2022-02-14 13:05:00|31521.6|31501.6|31523.1|31503.1|31524.8|31504.8|31520.4|31500.4|32
1644843910000|2022-02-14 13:05:10|31523.3|31503.3|31523|31503|31524.6|31504.6|31521.7|31501.7|26
1644843920000|2022-02-14 13:05:20|31522.4|31502.4|31524.9|31504.9|31526.5|31506.5|31522.1|31502.1|35
1644843930000|2022-02-14 13:05:30|31525.3|31505.3|31527.4|31507.4|31531.4|31511.4|31523.9|31503.9|27
1644843940000|2022-02-14 13:05:40|31528|31508|31524.8|31504.8|31529.2|31509.2|31523.7|31503.7|38
1644843950000|2022-02-14 13:05:50|31529|31509|31528.8|31508.8|31530.3|31510.3|31525.7|31505.7|35
1644843960000|2022-02-14 13:06:00|31527.9|31507.9|31529.1|31509.1|31531.4|31511.4|31526.8|31506.8|30
1644843970000|2022-02-14 13:06:10|31530.1|31510.1|31527.3|31507.3|31532.1|31512.1|31527.3|31507.3|32
1644843980000|2022-02-14 13:06:20|31527|31507|31523.1|31503.1|31529.9|31509.9|31522.9|31502.9|32
1644843990000|2022-02-14 13:06:30|31523.2|31503.2|31527.8|31507.8|31529.3|31509.3|31523.1|31503.1|33
1644844000000|2022-02-14 13:06:40|31525.4|31505.4|31522.5|31502.5|31528.3|31508.3|31521.3|31501.3|31
1644844010000|2022-02-14 13:06:50|31521.9|31501.9|31521.8|31501.8|31522.2|31502.2|31521.1|31501.1|23
1644844020000|2022-02-14 13:07:00|31521.2|31501.2|31518.1|31498.1|31522.3|31502.3|31518.1|31498.1|28
1644844030000|2022-02-14 13:07:10|31519.2|31499.2|31517.9|31497.9|31521.5|31501.5|31517.2|31497.2|30
1644844040000|2022-02-14 13:07:20|31517.8|31497.8|31515.5|31495.5|31518.8|31498.8|31512.9|31492.9|29
1644844050000|2022-02-14 13:07:30|31515|31495|31512.5|31492.5|31515.4|31495.4|31512.3|31492.3|29
1644844060000|2022-02-14 13:07:40|31513.2|31493.2|31511.9|31491.9|31514.9|31494.9|31510.8|31490.8|36
1644844070000|2022-02-14 13:07:50|31510.1|31490.1|31514.9|31494.9|31516.2|31496.2|31510.1|31490.1|33
1644844080000|2022-02-14 13:08:00|31513.8|31493.8|31516.4|31496.4|31518.4|31498.4|31513.8|31493.8|34
1644844090000|2022-02-14 13:08:10|31517.3|31497.3|31513.1|31493.1|31517.3|31497.3|31511.9|31491.9|36
1644844100000|2022-02-14 13:08:20|31513.4|31493.4|31517.8|31497.8|31518.7|31498.7|31512.1|31492.1|35
1644844110000|2022-02-14 13:08:30|31517.2|31497.2|31515.9|31495.9|31517.4|31497.4|31515|31495|35
1644844120000|2022-02-14 13:08:40|31516.7|31496.7|31523.1|31503.1|31523.8|31503.8|31516.1|31496.1|36
1644844130000|2022-02-14 13:08:50|31523.3|31503.3|31519.1|31499.1|31523.4|31503.4|31518.1|31498.1|27
1644844140000|2022-02-14 13:09:00|31517.8|31497.8|31521|31501|31521.1|31501.1|31517|31497|27
1644844150000|2022-02-14 13:09:10|31521.6|31501.6|31521.9|31501.9|31522.6|31502.6|31520.5|31500.5|29
1644844160000|2022-02-14 13:09:20|31522.2|31502.2|31522.9|31502.9|31523.8|31503.8|31522.2|31502.2|30
1644844170000|2022-02-14 13:09:30|31522.7|31502.7|31522.8|31502.8|31523.6|31503.6|31521.1|31501.1|33
1644844180000|2022-02-14 13:09:40|31523.1|31503.1|31522.1|31502.1|31523.6|31503.6|31521.7|31501.7|27
1644844190000|2022-02-14 13:09:50|31522.2|31502.2|31520.9|31500.9|31522.4|31502.4|31520.4|31500.4|26
1644844200000|2022-02-14 13:10:00|31521.9|31501.9|31518.5|31498.5|31521.9|31501.9|31517.7|31497.7|32
1644844210000|2022-02-14 13:10:10|31517.6|31497.6|31520.2|31500.2|31520.8|31500.8|31516.6|31496.6|33
1644844220000|2022-02-14 13:10:20|31519.9|31499.9|31523.1|31503.1|31523.1|31503.1|31519.6|31499.6|31
1644844230000|2022-02-14 13:10:30|31522.5|31502.5|31523.9|31503.9|31523.9|31503.9|31522.5|31502.5|28
1644844240000|2022-02-14 13:10:40|31524.5|31504.5|31526.2|31506.2|31527.1|31507.1|31523|31503|26
1644844250000|2022-02-14 13:10:50|31526.4|31506.4|31529.6|31509.6|31529.6|31509.6|31526.4|31506.4|30
1644844260000|2022-02-14 13:11:00|31529.3|31509.3|31527.2|31507.2|31529.3|31509.3|31526.7|31506.7|32
1644844270000|2022-02-14 13:11:10|31527|31507|31529.6|31509.6|31530.2|31510.2|31526.1|31506.1|24
1644844280000|2022-02-14 13:11:20|31528.3|31508.3|31541.1|31491.1|31543.4|31508.6|31525.6|31490.6|31
1644844290000|2022-02-14 13:11:30|31541|31491|31523.4|31503.4|31541|31506.5|31523.4|31491|27
1644844300000|2022-02-14 13:11:40|31523.8|31503.8|31523.6|31503.6|31524.1|31504.1|31523.3|31503.3|21
1644844310000|2022-02-14 13:11:50|31523.2|31503.2|31521.1|31501.1|31523.3|31503.3|31519.6|31499.6|30
1644844320000|2022-02-14 13:12:00|31520.5|31500.5|31522.6|31502.6|31523.2|31503.2|31517.7|31497.7|35
1644844330000|2022-02-14 13:12:10|31523.4|31503.4|31517.6|31497.6|31523.4|31503.4|31517.3|31497.3|37
1644844340000|2022-02-14 13:12:20|31516|31496|31520.8|31500.8|31521.5|31501.5|31516|31496|31
1644844350000|2022-02-14 13:12:30|31521.1|31501.1|31523|31503|31523.3|31503.3|31520.8|31500.8|28
1644844360000|2022-02-14 13:12:40|31524.4|31504.4|31529.6|31509.6|31529.6|31509.6|31522.5|31502.5|37
1644844370000|2022-02-14 13:12:50|31529|31509|31528.9|31508.9|31530.5|31510.5|31526.8|31506.8|29
1644844380000|2022-02-14 13:13:00|31529.8|31509.8|31529.7|31509.7|31533|31513|31529.2|31509.2|29
1644844390000|2022-02-14 13:13:10|31530.1|31510.1|31530.7|31510.7|31530.9|31510.9|31529.4|31509.4|28
1644844400000|2022-02-14 13:13:20|31530.1|31510.1|31533.5|31513.5|31533.9|31513.9|31530.1|31510.1|30
1644844410000|2022-02-14 13:13:30|31532.4|31512.4|31533.2|31513.2|31534.6|31514.6|31531.1|31511.1|27
1644844420000|2022-02-14 13:13:40|31534|31514|31543|31523|31543.8|31523.8|31533.5|31513.5|37
1644844430000|2022-02-14 13:13:50|31542|31522|31544.7|31524.7|31548.9|31528.9|31540.3|31520.3|39
1644844440000|2022-02-14 13:14:00|31542.1|31522.1|31547.4|31527.4|31547.4|31527.4|31539.7|31519.7|39
1644844450000|2022-02-14 13:14:10|31547.2|31527.2|31561.5|31541.5|31576.6|31541.5|31544.7|31514.3|36
1644844460000|2022-02-14 13:14:20|31561.2|31541.2|31581.4|31531.4|31581.4|31545|31559.8|31526|34
1644844470000|2022-02-14 13:14:30|31580.6|31530.6|31566.2|31546.2|31580.6|31548.7|31564.7|31530.6|35
1644844480000|2022-02-14 13:14:40|31566.3|31546.3|31587.8|31537.8|31587.8|31550.4|31565.6|31534.6|26
1644844490000|2022-02-14 13:14:50|31586.7|31536.7|31568.5|31548.5|31586.7|31550.3|31567.1|31530.5|35
1644844500000|2022-02-14 13:15:00|31567|31547|31564.5|31544.5|31583|31547.6|31561.5|31521.3|36
1644844510000|2022-02-14 13:15:10|31564|31544|31579.1|31559.1|31580.4|31560.4|31564|31544|35
1644844520000|2022-02-14 13:15:20|31578.7|31558.7|31579.5|31559.5|31580.7|31560.7|31577.1|31557.1|30
1644844530000|2022-02-14 13:15:30|31579.3|31559.3|31570.9|31550.9|31579.4|31559.4|31568.1|31548.1|38
1644844540000|2022-02-14 13:15:40|31571.5|31551.5|31567.8|31547.8|31571.5|31551.5|31567.8|31547.8|30
1644844550000|2022-02-14 13:15:50|31567.5|31547.5|31566.6|31546.6|31569.1|31549.1|31565.5|31545.5|33
1644844560000|2022-02-14 13:16:00|31566.3|31546.3|31566.3|31546.3|31568.9|31548.9|31563.8|31543.8|28
1644844570000|2022-02-14 13:16:10|31567.2|31547.2|31568.8|31548.8|31573|31553|31565.4|31545.4|39
1644844580000|2022-02-14 13:16:20|31568.6|31548.6|31575.6|31555.6|31576.2|31556.2|31567.4|31547.4|32
1644844590000|2022-02-14 13:16:30|31575.7|31555.7|31575.6|31555.6|31576.8|31556.8|31573.8|31553.8|31
1644844600000|2022-02-14 13:16:40|31573.9|31553.9|31578.5|31558.5|31578.5|31558.5|31573.3|31553.3|30
1644844610000|2022-02-14 13:16:50|31578.7|31558.7|31582|31562|31582|31562|31577.9|31557.9|29
1644844620000|2022-02-14 13:17:00|31582.3|31562.3|31585.4|31565.4|31586.4|31566.4|31581.9|31561.9|31
1644844630000|2022-02-14 13:17:10|31585.5|31565.5|31590.4|31570.4|31591.4|31571.4|31584.3|31564.3|31
1644844640000|2022-02-14 13:17:20|31590.9|31570.9|31591.9|31571.9|31606.6|31577|31589.2|31556.6|32
1644844650000|2022-02-14 13:17:30|31593.7|31573.7|31594.4|31574.4|31597.7|31577.7|31591|31571|39
1644844660000|2022-02-14 13:17:40|31592.9|31572.9|31592.3|31572.3|31593.8|31573.8|31587.9|31567.9|33
1644844670000|2022-02-14 13:17:50|31591.4|31571.4|31598.5|31578.5|31598.6|31578.6|31590.9|31570.9|35
1644844680000|2022-02-14 13:18:00|31598.3|31578.3|31586.3|31566.3|31599|31579|31585|31565|35
1644844690000|2022-02-14 13:18:10|31586.1|31566.1|31583.9|31563.9|31587.8|31567.8|31583.3|31563.3|35
1644844700000|2022-02-14 13:18:20|31583.2|31563.2|31583|31563|31587.2|31567.2|31581.7|31561.7|28
1644844710000|2022-02-14 13:18:30|31583.2|31563.2|31584.4|31564.4|31585.2|31565.2|31581.5|31561.5|31
1644844720000|2022-02-14 13:18:40|31584.3|31564.3|31587.5|31567.5|31587.7|31567.7|31583.7|31563.7|31
1644844730000|2022-02-14 13:18:50|31586.5|31566.5|31589|31569|31589.2|31569.2|31585.7|31565.7|30
1644844740000|2022-02-14 13:19:00|31590.4|31570.4|31592.9|31572.9|31593.7|31573.7|31590.4|31570.4|29
1644844750000|2022-02-14 13:19:10|31593.2|31573.2|31594.2|31574.2|31596.9|31576.9|31593|31573|25
1644844760000|2022-02-14 13:19:20|31594.5|31574.5|31593.4|31573.4|31595.2|31575.2|31592.7|31572.7|26
1644844770000|2022-02-14 13:19:30|31596.1|31576.1|31591|31571|31597.5|31577.5|31591|31571|35
1644844780000|2022-02-14 13:19:40|31591.3|31571.3|31592.9|31572.9|31594.6|31574.6|31589.7|31569.7|34
1644844790000|2022-02-14 13:19:50|31591.9|31571.9|31602.9|31582.9|31602.9|31582.9|31591.9|31571.9|34
1644844800000|2022-02-14 13:20:00|31606.5|31586.5|31608.1|31588.1|31610.6|31590.6|31603.7|31583.7|37
1644844810000|2022-02-14 13:20:10|31606.9|31586.9|31624|31604|31637.6|31605.8|31605.4|31584.8|38
1644844820000|2022-02-14 13:20:20|31623.3|31603.3|31623|31603|31625|31605|31621.5|31601.5|32
1644844830000|2022-02-14 13:20:30|31620.9|31600.9|31618.6|31598.6|31622.2|31602.2|31617.2|31597.2|34
1644844840000|2022-02-14 13:20:40|31618.9|31598.9|31617.9|31597.9|31619.9|31599.9|31614.2|31594.2|34
1644844850000|2022-02-14 13:20:50|31616.9|31596.9|31619.4|31599.4|31619.4|31599.4|31613.5|31593.5|32
1644844860000|2022-02-14 13:21:00|31618.8|31598.8|31628.6|31608.6|31628.6|31608.6|31618|31598|37
1644844870000|2022-02-14 13:21:10|31628.7|31608.7|31624.4|31604.4|31639.6|31608.7|31622.1|31584.1|38
1644844880000|2022-02-14 13:21:20|31627.5|31607.5|31624.7|31604.7|31628|31608|31624|31604|36
1644844890000|2022-02-14 13:21:30|31625|31605|31624.8|31604.8|31628.1|31608.1|31623.2|31603.2|31
1644844900000|2022-02-14 13:21:40|31624.7|31604.7|31641|31591|31642.4|31610.1|31621.9|31587.9|36
1644844910000|2022-02-14 13:21:50|31641.6|31591.6|31627|31607|31641.6|31608.4|31623.7|31588.5|30
1644844920000|2022-02-14 13:22:00|31626.6|31606.6|31625.8|31605.8|31629.6|31609.6|31625.3|31605.3|28
1644844930000|2022-02-14 13:22:10|31629|31609|31618.6|31598.6|31629|31609|31618.6|31598.6|38
1644844940000|2022-02-14 13:22:20|31619.6|31599.6|31625.3|31605.3|31629.6|31609.6|31619.6|31599.6|38
1644844950000|2022-02-14 13:22:30|31625.6|31605.6|31622.7|31602.7|31639.7|31606.8|31621.7|31586.5|38
1644844960000|2022-02-14 13:22:40|31622.9|31602.9|31616.6|31596.6|31623|31603|31611.2|31591.2|34
1644844970000|2022-02-14 13:22:50|31617.7|31597.7|31616.7|31596.7|31618.8|31598.8|31615.1|31595.1|34
1644844980000|2022-02-14 13:23:00|31616.6|31596.6|31617.2|31597.2|31632.7|31598.6|31613.9|31582.3|31
1644844990000|2022-02-14 13:23:10|31617.6|31597.6|31616.2|31596.2|31632.5|31597.6|31614.3|31579.3|29
1644845000000|2022-02-14 13:23:20|31616.1|31596.1|31612.5|31592.5|31616.6|31596.6|31612.2|31592.2|31
1644845010000|2022-02-14 13:23:30|31612.6|31592.6|31614.3|31594.3|31615.2|31595.2|31610.3|31590.3|32
1644845020000|2022-02-14 13:23:40|31614.7|31594.7|31607.8|31587.8|31614.7|31594.7|31603.8|31583.8|37
1644845030000|2022-02-14 13:23:50|31605.3|31585.3|31603.6|31583.6|31617.2|31586.7|31601.6|31566.6|32
1644845040000|2022-02-14 13:24:00|31603.9|31583.9|31601.8|31581.8|31622.6|31587.6|31600.6|31567.4|39
1644845050000|2022-02-14 13:24:10|31603.7|31583.7|31603.2|31583.2|31618.5|31584|31599.7|31567.9|34
1644845060000|2022-02-14 13:24:20|31603.3|31583.3|31601.6|31581.6|31620.4|31584.5|31600|31568.2|37
1644845070000|2022-02-14 13:24:30|31602.2|31582.2|31602.1|31582.1|31617.1|31583.4|31601.5|31566.6|31
1644845080000|2022-02-14 13:24:40|31602.8|31582.8|31619.9|31569.9|31620.9|31583.6|31601|31565.3|30
1644845090000|2022-02-14 13:24:50|31619|31569|31602.6|31582.6|31622.7|31586.1|31601.7|31567.8|30
1644845100000|2022-02-14 13:25:00|31602.3|31582.3|31588.9|31568.9|31604.7|31584.7|31587.2|31567.2|32
1644845110000|2022-02-14 13:25:10|31587.3|31567.3|31600.5|31580.5|31615.1|31580.5|31586.9|31560.6|37
1644845120000|2022-02-14 13:25:20|31598.8|31578.8|31598|31578|31616.8|31580.5|31597.1|31563.6|37
1644845130000|2022-02-14 13:25:30|31592.4|31572.4|31597.1|31577.1|31612.6|31577.3|31592.1|31557.3|33
1644845140000|2022-02-14 13:25:40|31597.2|31577.2|31586.8|31566.8|31597.2|31577.2|31585.1|31565.1|34
1644845150000|2022-02-14 13:25:50|31585.5|31565.5|31601.8|31551.8|31603.9|31570.4|31584.1|31550.3|39
1644845160000|2022-02-14 13:26:00|31601.9|31551.9|31597.9|31547.9|31603.4|31568.2|31584.6|31546.7|33
1644845170000|2022-02-14 13:26:10|31597.4|31547.4|31584.7|31564.7|31603.5|31564.7|31584.7|31545|35
1644845180000|2022-02-14 13:26:20|31585.2|31565.2|31600.4|31550.4|31601.3|31565.2|31581|31546.3|32
1644845190000|2022-02-14 13:26:30|31597.1|31547.1|31598.5|31548.5|31599.8|31563.5|31582.5|31541.6|37
1644845200000|2022-02-14 13:26:40|31596|31546|31581.6|31561.6|31596|31562.9|31578.7|31546|30
1644845210000|2022-02-14 13:26:50|31581.3|31561.3|31581.6|31561.6|31583.9|31563.9|31581.1|31561.1|30
1644845220000|2022-02-14 13:27:00|31582.6|31562.6|31582.6|31562.6|31598.6|31563.2|31580|31543.3|31
1644845230000|2022-02-14 13:27:10|31583.5|31563.5|31573.1|31553.1|31583.8|31563.8|31572.6|31552.6|32
1644845240000|2022-02-14 13:27:20|31572.9|31552.9|31573|31553|31590.3|31555.6|31568.6|31535.4|35
1644845250000|2022-02-14 13:27:30|31572.6|31552.6|31572.4|31552.4|31574.3|31554.3|31571.3|31551.3|34
1644845260000|2022-02-14 13:27:40|31572.6|31552.6|31572|31552|31573.7|31553.7|31571.6|31551.6|27
1644845270000|2022-02-14 13:27:50|31571.8|31551.8|31573.6|31553.6|31575.1|31555.1|31571.6|31551.6|29
1644845280000|2022-02-14 13:28:00|31570.7|31550.7|31577.7|31557.7|31578.8|31558.8|31570.7|31550.7|33
1644845290000|2022-02-14 13:28:10|31577.4|31557.4|31575.3|31555.3|31578.6|31558.6|31575|31555|26
1644845300000|2022-02-14 13:28:20|31575.4|31555.4|31574.8|31554.8|31578.7|31558.7|31573.2|31553.2|31
1644845310000|2022-02-14 13:28:30|31574.3|31554.3|31570.9|31550.9|31575.4|31555.4|31570.7|31550.7|31
1644845320000|2022-02-14 13:28:40|31571.5|31551.5|31583.1|31533.1|31586.2|31551.5|31571.4|31531.5|30
1644845330000|2022-02-14 13:28:50|31583|31533|31582.2|31532.2|31585.3|31535.1|31581|31528.8|36
1644845340000|2022-02-14 13:29:00|31582.1|31532.1|31587.2|31537.2|31588.8|31554.9|31574.9|31532.1|31
1644845350000|2022-02-14 13:29:10|31587.3|31537.3|31585.6|31565.6|31598.2|31568.3|31577.3|31537.3|38
1644845360000|2022-02-14 13:29:20|31585.3|31565.3|31599.8|31549.8|31602.6|31566.9|31585.3|31549.1|28
1644845370000|2022-02-14 13:29:30|31600.6|31550.6|31599.8|31549.8|31600.9|31550.9|31599|31549|22
1644845380000|2022-02-14 13:29:40|31600.1|31550.1|31579.2|31559.2|31600.1|31563.5|31578.2|31549.2|29
1644845390000|2022-02-14 13:29:50|31579.7|31559.7|31577.5|31557.5|31596.4|31559.7|31577.5|31544.5|30
1644845400000|2022-02-14 13:30:00|31577.2|31557.2|31586.1|31536.1|31592.4|31560.3|31576.2|31536|35
1644845410000|2022-02-14 13:30:10|31587.5|31537.5|31590.6|31540.6|31595.9|31545.9|31587.5|31537.5|40
1644845420000|2022-02-14 13:30:20|31590.8|31540.8|31591.1|31541.1|31593.8|31543.8|31589.8|31539.8|32
1644845430000|2022-02-14 13:30:30|31591|31541|31588.2|31538.2|31591.3|31541.3|31588.2|31538.2|23
1644845440000|2022-02-14 13:30:40|31588.4|31538.4|31592.3|31542.3|31592.3|31542.3|31587.5|31537.5|26
1644845450000|2022-02-14 13:30:50|31590.7|31540.7|31580.5|31530.5|31591.7|31541.7|31579.9|31528.9|33
1644845460000|2022-02-14 13:31:00|31583.4|31533.4|31577|31527|31584.5|31534.5|31575|31525|37
1644845470000|2022-02-14 13:31:10|31578.5|31528.5|31577.2|31527.2|31581|31545|31561.5|31526.4|32
1644845480000|2022-02-14 13:31:20|31576.3|31526.3|31580.3|31530.3|31585.5|31544.6|31562.8|31526.3|31
1644845490000|2022-02-14 13:31:30|31579.9|31529.9|31585.6|31535.6|31587.8|31537.8|31579.9|31529.9|34
1644845500000|2022-02-14 13:31:40|31585.5|31535.5|31566.6|31546.6|31586.8|31546.6|31566|31530.9|28
1644845510000|2022-02-14 13:31:50|31566.4|31546.4|31560.3|31540.3|31579.8|31546.4|31560.3|31527|30
1644845520000|2022-02-14 13:32:00|31559.4|31539.4|31559.7|31539.7|31561.8|31541.8|31557.8|31537.8|35
1644845530000|2022-02-14 13:32:10|31560.1|31540.1|31560.3|31540.3|31562|31542|31557.3|31537.3|37
1644845540000|2022-02-14 13:32:20|31561.2|31541.2|31563.3|31543.3|31564.6|31544.6|31560.5|31540.5|34
1644845550000|2022-02-14 13:32:30|31564.8|31544.8|31567.2|31547.2|31567.2|31547.2|31563.5|31543.5|31
1644845560000|2022-02-14 13:32:40|31567.6|31547.6|31576|31556|31585.6|31557.6|31565.8|31533.6|36
1644845570000|2022-02-14 13:32:50|31575.8|31555.8|31593.5|31543.5|31593.5|31557.8|31569.8|31531.2|40
1644845580000|2022-02-14 13:33:00|31593.3|31543.3|31597.7|31547.7|31598.5|31563.6|31577.7|31543|40
1644845590000|2022-02-14 13:33:10|31582.8|31562.8|31584.9|31564.9|31600.3|31571.4|31582.8|31548|39
1644845600000|2022-02-14 13:33:20|31584.5|31564.5|31581.5|31531.5|31598.7|31566.6|31580.4|31530.4|38
1644845610000|2022-02-14 13:33:30|31583.5|31533.5|31583.9|31533.9|31587.4|31537.4|31580.6|31530.6|39
1644845620000|2022-02-14 13:33:40|31584.1|31534.1|31579.4|31529.4|31591|31541|31579.4|31529.4|36
1644845630000|2022-02-14 13:33:50|31579.3|31529.3|31579.7|31529.7|31581.9|31531.9|31577.5|31527.5|32
1644845640000|2022-02-14 13:34:00|31580.8|31530.8|31589.1|31539.1|31592.2|31542.2|31580.2|31530.2|40
1644845650000|2022-02-14 13:34:10|31590|31540|31569.3|31549.3|31590.5|31550.8|31568.5|31537.2|36
1644845660000|2022-02-14 13:34:20|31570|31550|31577.4|31557.4|31592.3|31557.5|31569.2|31536.7|38
1644845670000|2022-02-14 13:34:30|31577.2|31557.2|31579.4|31559.4|31580.1|31560.1|31575|31555|36
1644845680000|2022-02-14 13:34:40|31581.7|31561.7|31577|31557|31598.7|31561.9|31576.4|31546.5|37
1644845690000|2022-02-14 13:34:50|31577.2|31557.2|31583.5|31563.5|31583.9|31563.9|31576.4|31556.4|36
1644845700000|2022-02-14 13:35:00|31583.4|31563.4|31582.1|31562.1|31584.1|31564.1|31579.1|31559.1|31
1644845710000|2022-02-14 13:35:10|31582.5|31562.5|31593.3|31573.3|31600|31574.8|31582.5|31550|30
1644845720000|2022-02-14 13:35:20|31594.4|31574.4|31580|31560|31603.5|31574.4|31579.8|31553.5|38
1644845730000|2022-02-14 13:35:30|31581|31561|31585.4|31565.4|31586.7|31566.7|31579.3|31559.3|38
1644845740000|2022-02-14 13:35:40|31584.7|31564.7|31585.2|31565.2|31587.3|31567.3|31583.9|31563.9|33
1644845750000|2022-02-14 13:35:50|31585.8|31565.8|31584|31564|31586.1|31566.1|31583.2|31563.2|34
1644845760000|2022-02-14 13:36:00|31583.7|31563.7|31585.2|31565.2|31589|31569|31582.4|31562.4|37
1644845770000|2022-02-14 13:36:10|31585.8|31565.8|31579.5|31559.5|31597.9|31565.8|31576.1|31547.9|39
1644845780000|2022-02-14 13:36:20|31580|31560|31599|31549|31601.9|31564.8|31579|31542.3|37
1644845790000|2022-02-14 13:36:30|31598.6|31548.6|31589.7|31569.7|31604.3|31570.7|31586.5|31548.6|39
1644845800000|2022-02-14 13:36:40|31590.3|31570.3|31606.5|31556.5|31606.6|31574.6|31588.9|31554|36
1644845810000|2022-02-14 13:36:50|31605.7|31555.7|31587.1|31567.1|31606.3|31573.2|31586.9|31551.8|37
1644845820000|2022-02-14 13:37:00|31586.3|31566.3|31586.4|31566.4|31601.8|31568.2|31584.7|31551.8|38
1644845830000|2022-02-14 13:37:10|31587.5|31567.5|31588.5|31568.5|31602.7|31572.4|31587.5|31552.7|37
1644845840000|2022-02-14 13:37:20|31587.4|31567.4|31590.4|31570.4|31606.4|31573.7|31587.4|31552.4|38
1644845850000|2022-02-14 13:37:30|31591|31571|31589.4|31569.4|31601|31571.7|31584.4|31550.7|36
1644845860000|2022-02-14 13:37:40|31590.7|31570.7|31608.1|31558.1|31608.1|31574.4|31589.6|31555.9|39
1644845870000|2022-02-14 13:37:50|31607.6|31557.6|31607.7|31557.7|31607.7|31574.2|31589.6|31555.9|36
1644845880000|2022-02-14 13:38:00|31595|31575|31610.3|31560.3|31610.8|31576.3|31594.1|31558.4|38
1644845890000|2022-02-14 13:38:10|31595.5|31575.5|31590.8|31570.8|31611.6|31575.5|31587.7|31557|36
1644845900000|2022-02-14 13:38:20|31590.2|31570.2|31599|31579|31612|31579|31587.3|31560.3|37
1644845910000|2022-02-14 13:38:30|31598.6|31578.6|31612|31562|31613.2|31579.5|31595.6|31559.9|37
1644845920000|2022-02-14 13:38:40|31611.9|31561.9|31596.8|31576.8|31613.1|31577|31594.2|31557.8|37
1644845930000|2022-02-14 13:38:50|31596.3|31576.3|31610.8|31560.8|31613.4|31577.5|31596.3|31558.7|36
1644845940000|2022-02-14 13:39:00|31597.3|31577.3|31606.1|31556.1|31612.6|31577.6|31593.1|31554.1|39
1644845950000|2022-02-14 13:39:10|31596.1|31576.1|31605.8|31555.8|31608.8|31576.1|31591.5|31555|36
1644845960000|2022-02-14 13:39:20|31606.2|31556.2|31601.7|31551.7|31608.3|31558.3|31599.8|31549.8|39
1644845970000|2022-02-14 13:39:30|31601.1|31551.1|31594.7|31544.7|31601.3|31561.3|31581.3|31544.1|37
1644845980000|2022-02-14 13:39:40|31595.8|31545.8|31596.3|31546.3|31596.7|31560.4|31579.3|31543.1|37
1644845990000|2022-02-14 13:39:50|31594.4|31544.4|31592.6|31542.6|31598.7|31562.7|31578|31542.3|38
1644846000000|2022-02-14 13:40:00|31593|31543|31598.1|31548.1|31601.8|31562.5|31580.7|31541.1|39
1644846010000|2022-02-14 13:40:10|31598.2|31548.2|31594.2|31544.2|31599.7|31549.7|31593.6|31543.6|37
1644846020000|2022-02-14 13:40:20|31592.1|31542.1|31590.4|31540.4|31592.1|31553.1|31573.1|31535.5|30
1644846030000|2022-02-14 13:40:30|31591.7|31541.7|31573.2|31553.2|31595.2|31554.9|31572.6|31537.6|34
1644846040000|2022-02-14 13:40:40|31588.3|31538.3|31582.7|31532.7|31588.3|31553.1|31572.3|31532.2|34
1644846050000|2022-02-14 13:40:50|31582.5|31532.5|31581.4|31531.4|31588.4|31547|31567|31531|35
1644846060000|2022-02-14 13:41:00|31581.7|31531.7|31583.5|31533.5|31584.1|31547.3|31564.3|31526.4|33
1644846070000|2022-02-14 13:41:10|31581.1|31531.1|31577.1|31527.1|31583.4|31545.6|31565|31526.6|35
1644846080000|2022-02-14 13:41:20|31577.4|31527.4|31577|31527|31577.9|31540.2|31560.2|31524.2|33
1644846090000|2022-02-14 13:41:30|31576.1|31526.1|31580.5|31530.5|31580.5|31547.3|31561.2|31526.1|36
1644846100000|2022-02-14 13:41:40|31579.7|31529.7|31563.8|31543.8|31580.6|31545.1|31562.3|31528|35
1644846110000|2022-02-14 13:41:50|31565|31545|31567.1|31547.1|31567.7|31547.7|31563.3|31543.3|36
1644846120000|2022-02-14 13:42:00|31566.7|31546.7|31572.1|31552.1|31572.8|31552.8|31565.2|31545.2|38
1644846130000|2022-02-14 13:42:10|31572.8|31552.8|31573.2|31553.2|31574.3|31554.3|31569.7|31549.7|31
1644846140000|2022-02-14 13:42:20|31577|31557|31598.2|31548.2|31601.4|31564|31573.1|31548.2|36
1644846150000|2022-02-14 13:42:30|31600.7|31550.7|31608.7|31558.7|31609.6|31572.3|31582.3|31547.3|36
1644846160000|2022-02-14 13:42:40|31609.6|31559.6|31601.4|31551.4|31611.2|31576|31594.2|31544.1|39
1644846170000|2022-02-14 13:42:50|31604.9|31553.1|31605.9|31545.8|31617.1|31556.1|31599.7|31545.5|37
1644846180000|2022-02-14 13:43:00|31606.7|31545.9|31620.1|31552.7|31621|31562.3|31603.1|31545.3|40
1644846190000|2022-02-14 13:43:10|31617.4|31556.2|31626.5|31552.9|31626.5|31560.3|31606.6|31543.6|39
1644846200000|2022-02-14 13:43:20|31623.3|31553.2|31627.7|31553.8|31628|31564.1|31614.3|31549.2|32
1644846210000|2022-02-14 13:43:30|31628.2|31550|31623.6|31559.8|31629.8|31564.7|31618.9|31550|32
1644846220000|2022-02-14 13:43:40|31622.9|31560.9|31621.2|31559.3|31625.5|31562.7|31620.9|31558|24
1644846230000|2022-02-14 13:43:50|31617.2|31561.1|31618.5|31568.5|31622.8|31571.5|31616.7|31558.9|27
1644846240000|2022-02-14 13:44:00|31618.4|31568.4|31636.6|31586.6|31636.6|31601.1|31617.6|31564|35
1644846250000|2022-02-14 13:44:10|31636.1|31586.1|31633.1|31583.1|31636.1|31586.1|31631.9|31581.9|33
1644846260000|2022-02-14 13:44:20|31630|31580|31631|31581|31631.2|31581.2|31628.5|31578.5|34
1644846270000|2022-02-14 13:44:30|31629.3|31579.3|31630.4|31580.4|31630.5|31580.5|31625.9|31575|38
1644846280000|2022-02-14 13:44:40|31631.1|31581.1|31628.9|31578.9|31631.1|31581.1|31625.5|31575.5|34
1644846290000|2022-02-14 13:44:50|31629.6|31579.6|31623.5|31573.5|31629.7|31579.7|31623.5|31573.5|38
1644846300000|2022-02-14 13:45:00|31625.9|31575.9|31620.6|31570.6|31625.9|31575.9|31618.7|31568.7|37
1644846310000|2022-02-14 13:45:10|31621.2|31571.2|31620.5|31570.5|31624.7|31574.7|31618.4|31567.9|38
1644846320000|2022-02-14 13:45:20|31619.3|31569.3|31617.9|31567.9|31623.1|31573.1|31616.7|31566.7|39
1644846330000|2022-02-14 13:45:30|31619.3|31569.3|31622.1|31572.1|31624.4|31573.3|31619.3|31568|33
1644846340000|2022-02-14 13:45:40|31622.3|31572.3|31620.9|31570.9|31629.7|31575.2|31620.1|31567.3|36
1644846350000|2022-02-14 13:45:50|31621.7|31571.7|31624.8|31574.8|31627.8|31577.8|31621.7|31571.7|35
1644846360000|2022-02-14 13:46:00|31625.1|31575.1|31611.6|31591.6|31628|31593.1|31610.1|31572.5|33
1644846370000|2022-02-14 13:46:10|31611.4|31591.4|31614|31594|31631.8|31597.9|31611.4|31576.3|38
1644846380000|2022-02-14 13:46:20|31613.9|31593.9|31626.9|31576.9|31627.8|31594.4|31610.3|31575.9|37
1644846390000|2022-02-14 13:46:30|31627.2|31577.2|31610.8|31590.8|31628.5|31591.6|31609.1|31574.2|33
1644846400000|2022-02-14 13:46:40|31611.1|31591.1|31607|31587|31624.3|31591.4|31603.4|31570.8|33
1644846410000|2022-02-14 13:46:50|31606.9|31586.9|31606.3|31586.3|31611.7|31591.7|31605.2|31585.2|36
1644846420000|2022-02-14 13:47:00|31605.6|31585.6|31610.5|31590.5|31620.4|31591.1|31603.6|31570.4|37
1644846430000|2022-02-14 13:47:10|31611.2|31591.2|31609.9|31589.9|31628.4|31594.7|31608.9|31576.2|37
1644846440000|2022-02-14 13:47:20|31609.3|31589.3|31603.7|31583.7|31625.5|31591.9|31603.7|31572|35
1644846450000|2022-02-14 13:47:30|31605.2|31585.2|31607.4|31587.4|31608.5|31588.5|31604.4|31584.4|32
1644846460000|2022-02-14 13:47:40|31606.7|31586.7|31606.6|31586.6|31623.1|31588.6|31604.3|31573.1|34
1644846470000|2022-02-14 13:47:50|31606.8|31586.8|31607.7|31587.7|31626.4|31592.6|31605.9|31571.3|38
1644846480000|2022-02-14 13:48:00|31606.4|31586.4|31603.3|31583.3|31619.7|31586.4|31601.8|31569.7|36
1644846490000|2022-02-14 13:48:10|31602.7|31582.7|31600.4|31580.4|31603.8|31583.8|31600.1|31580.1|37
1644846500000|2022-02-14 13:48:20|31600.9|31580.9|31598.8|31578.8|31615.9|31584.8|31598.8|31565.6|38
1644846510000|2022-02-14 13:48:30|31599.7|31579.7|31606.2|31586.2|31621.3|31586.5|31599.1|31567.4|35
1644846520000|2022-02-14 13:48:40|31606.5|31586.5|31604.4|31584.4|31607.6|31587.6|31603.2|31583.2|35
1644846530000|2022-02-14 13:48:50|31603.9|31583.9|31601.6|31581.6|31616.9|31586.9|31599.3|31566.9|38
1644846540000|2022-02-14 13:49:00|31601.3|31581.3|31602.6|31582.6|31602.6|31582.6|31598.7|31578.7|39
1644846550000|2022-02-14 13:49:10|31601.9|31581.9|31604.8|31584.8|31616.3|31585|31599.3|31563.8|37
1644846560000|2022-02-14 13:49:20|31603.2|31583.2|31608.7|31588.7|31609.2|31589.2|31603.2|31583.2|35
1644846570000|2022-02-14 13:49:30|31608.5|31588.5|31614.3|31594.3|31615.8|31595.8|31608|31588|34
1644846580000|2022-02-14 13:49:40|31614.8|31594.8|31608.8|31588.8|31619|31599|31608.7|31588.7|30
1644846590000|2022-02-14 13:49:50|31607.6|31587.6|31604.1|31584.1|31618.3|31588.7|31603.6|31568.3|40
1644846600000|2022-02-14 13:50:00|31604.8|31584.8|31613.1|31593.1|31627|31595.4|31602.3|31574.8|39
1644846610000|2022-02-14 13:50:10|31613.5|31593.5|31608.8|31588.8|31630.6|31594.6|31607.8|31573.2|38
1644846620000|2022-02-14 13:50:20|31608.3|31588.3|31602.4|31582.4|31610|31590|31601.3|31581.3|38
1644846630000|2022-02-14 13:50:30|31602.9|31582.9|31606.3|31586.3|31606.3|31586.3|31598.5|31578.5|39
1644846640000|2022-02-14 13:50:40|31606.4|31586.4|31602.7|31582.7|31607.7|31587.7|31601.1|31581.1|38
1644846650000|2022-02-14 13:50:50|31605|31585|31605.9|31585.9|31607.7|31587.7|31602.6|31582.6|39
1644846660000|2022-02-14 13:51:00|31605.7|31585.7|31602.5|31582.5|31611|31591|31601.1|31581.1|40
1644846670000|2022-02-14 13:51:10|31601.6|31581.6|31607.3|31587.3|31607.3|31587.3|31599.8|31579.8|39
1644846680000|2022-02-14 13:51:20|31605.6|31585.6|31608.3|31588.3|31614.9|31594.9|31605.3|31585.3|39
1644846690000|2022-02-14 13:51:30|31607.4|31587.4|31608.8|31588.8|31610.7|31590.7|31606.4|31586.4|38
1644846700000|2022-02-14 13:51:40|31609|31589|31605.3|31585.3|31611.4|31591.4|31604.3|31584.3|39
1644846710000|2022-02-14 13:51:50|31606.6|31586.6|31603.3|31583.3|31607.7|31587.7|31602.8|31582.8|39
1644846720000|2022-02-14 13:52:00|31605.2|31585.2|31606.7|31586.7|31607.4|31587.4|31602.3|31582.3|39
1644846730000|2022-02-14 13:52:10|31606.5|31586.5|31607.5|31587.5|31609.9|31589.9|31604.9|31584.9|37
1644846740000|2022-02-14 13:52:20|31607|31587|31611.2|31591.2|31611.2|31591.2|31605.3|31585.3|39
1644846750000|2022-02-14 13:52:30|31610.4|31590.4|31617.4|31597.4|31618.1|31598.1|31605.6|31585.6|38
1644846760000|2022-02-14 13:52:40|31617.8|31597.8|31614.4|31594.4|31618.8|31598.8|31613.7|31593.7|38
1644846770000|2022-02-14 13:52:50|31612.3|31592.3|31611.9|31591.9|31614.7|31594.7|31608.5|31588.5|38
1644846780000|2022-02-14 13:53:00|31611.7|31591.7|31605|31585|31611.7|31591.7|31604.8|31584.8|38
1644846790000|2022-02-14 13:53:10|31604.7|31584.7|31605.6|31585.6|31607.5|31587.5|31603.5|31583.5|36
1644846800000|2022-02-14 13:53:20|31604.8|31584.8|31607.8|31587.8|31609.4|31589.4|31602.6|31582.6|38
1644846810000|2022-02-14 13:53:30|31607.3|31587.3|31606.3|31586.3|31607.7|31587.7|31604.1|31584.1|37
1644846820000|2022-02-14 13:53:40|31606|31586|31604.3|31584.3|31606|31586|31601.5|31581.5|37
1644846830000|2022-02-14 13:53:50|31604.9|31584.9|31606.7|31586.7|31607.8|31587.8|31601.4|31581.4|37
1644846840000|2022-02-14 13:54:00|31609|31589|31602.6|31582.6|31609|31589|31602.6|31582.6|40
1644846850000|2022-02-14 13:54:10|31603.9|31583.9|31605.3|31585.3|31607.4|31587.4|31600.4|31580.4|37
1644846860000|2022-02-14 13:54:20|31604.6|31584.6|31605.2|31585.2|31607.3|31587.3|31601.4|31581.4|38
1644846870000|2022-02-14 13:54:30|31604.5|31584.5|31607|31587|31609.6|31589.6|31602.5|31582.5|38
1644846880000|2022-02-14 13:54:40|31607.6|31587.6|31605.8|31585.8|31608.3|31588.3|31604.9|31584.9|39
1644846890000|2022-02-14 13:54:50|31605.7|31585.7|31602.5|31582.5|31608.9|31588.9|31602.4|31582.4|40
1644846900000|2022-02-14 13:55:00|31600.5|31580.5|31598.2|31578.2|31605.3|31585.3|31596.7|31576.7|40
1644846910000|2022-02-14 13:55:10|31597.1|31577.1|31594|31574|31597.4|31577.4|31591.5|31571.5|38
1644846920000|2022-02-14 13:55:20|31594.7|31574.7|31592.9|31572.9|31596.3|31576.3|31590.9|31570.9|39
1644846930000|2022-02-14 13:55:30|31593.1|31573.1|31595.2|31575.2|31595.4|31575.4|31591.7|31571.7|36
1644846940000|2022-02-14 13:55:40|31595.6|31575.6|31596.3|31576.3|31598.2|31578.2|31591.8|31571.8|36
1644846950000|2022-02-14 13:55:50|31595.7|31575.7|31598.1|31578.1|31602|31582|31595.6|31575.6|34
1644846960000|2022-02-14 13:56:00|31597.6|31577.6|31596.8|31576.8|31600.8|31580.8|31594.3|31574.3|37
1644846970000|2022-02-14 13:56:10|31595.8|31575.8|31594.3|31574.3|31614|31579|31594.1|31564|38
1644846980000|2022-02-14 13:56:20|31593.6|31573.6|31595.2|31575.2|31596.9|31576.9|31593.6|31573.6|39
1644846990000|2022-02-14 13:56:30|31594.2|31574.2|31595|31575|31597.4|31577.4|31592.6|31572.6|40
1644847000000|2022-02-14 13:56:40|31594.6|31574.6|31593.6|31573.6|31595.1|31575.1|31591.9|31571.9|37
1644847010000|2022-02-14 13:56:50|31593.4|31573.4|31597.2|31577.2|31597.7|31577.7|31592.1|31572.1|35
1644847020000|2022-02-14 13:57:00|31597.5|31577.5|31597.5|31577.5|31600|31580|31595.7|31575.7|36
1644847030000|2022-02-14 13:57:10|31595.8|31575.8|31595|31575|31597.8|31577.8|31594.7|31574.7|35
1644847040000|2022-02-14 13:57:20|31595.7|31575.7|31605.6|31585.6|31606.5|31586.5|31595.2|31575.2|38
1644847050000|2022-02-14 13:57:30|31603.8|31583.8|31604.5|31584.5|31605.7|31585.7|31602.3|31582.3|39
1644847060000|2022-02-14 13:57:40|31606.5|31586.5|31606.1|31586.1|31609.2|31589.2|31605.2|31585.2|37
1644847070000|2022-02-14 13:57:50|31606.3|31586.3|31603|31583|31607.3|31587.3|31601.5|31581.5|39
1644847080000|2022-02-14 13:58:00|31603.5|31583.5|31608.8|31588.8|31611.2|31591.2|31603.4|31583.4|36
1644847090000|2022-02-14 13:58:10|31608.9|31588.9|31609.6|31589.6|31613.6|31593.6|31608.6|31588.6|40
1644847100000|2022-02-14 13:58:20|31609.5|31589.5|31605.2|31585.2|31609.5|31589.5|31601|31581|37
1644847110000|2022-02-14 13:58:30|31605.5|31585.5|31607.7|31587.7|31609.5|31589.5|31603.7|31583.7|38
1644847120000|2022-02-14 13:58:40|31607.1|31587.1|31607|31587|31610.4|31590.4|31606.8|31586.8|35
1644847130000|2022-02-14 13:58:50|31607.3|31587.3|31597.5|31577.5|31607.9|31587.9|31597.5|31577.5|38
1644847140000|2022-02-14 13:59:00|31599.5|31579.5|31604.7|31584.7|31606.4|31586.4|31596.7|31576.7|38
1644847150000|2022-02-14 13:59:10|31604.2|31584.2|31606.4|31586.4|31609.7|31589.7|31603.7|31583.7|38
1644847160000|2022-02-14 13:59:20|31607.2|31587.2|31599.5|31579.5|31607.3|31587.3|31597.6|31577.6|36
1644847170000|2022-02-14 13:59:30|31600|31580|31602.7|31582.7|31605.5|31585.5|31600|31580|38
1644847180000|2022-02-14 13:59:40|31604.7|31584.7|31599.6|31579.6|31604.7|31584.7|31598.1|31578.1|35
1644847190000|2022-02-14 13:59:50|31598.8|31578.8|31598.2|31578.2|31601.9|31581.9|31596.8|31576.8|35
1644847200000|2022-02-14 14:00:00|31597.6|31577.6|31599.4|31579.4|31600.8|31580.8|31596.4|31576.4|36
1644847210000|2022-02-14 14:00:10|31599.9|31579.9|31599|31579|31601.1|31581.1|31596.4|31576.4|39
1644847220000|2022-02-14 14:00:20|31598.6|31578.6|31602.2|31582.2|31605|31585|31597.5|31577.5|36
1644847230000|2022-02-14 14:00:30|31601.5|31581.5|31600.5|31580.5|31605.4|31585.4|31596.6|31576.6|37
1644847240000|2022-02-14 14:00:40|31598.4|31578.4|31599.2|31579.2|31602.1|31582.1|31598.1|31578.1|38
1644847250000|2022-02-14 14:00:50|31601.5|31581.5|31601.5|31581.5|31604.7|31584.7|31598.7|31578.7|38
1644847260000|2022-02-14 14:01:00|31602.2|31582.2|31600.5|31580.5|31603.8|31583.8|31599.3|31579.3|39
1644847270000|2022-02-14 14:01:10|31600.9|31580.9|31602.9|31582.9|31603.4|31583.4|31599.2|31579.2|37
1644847280000|2022-02-14 14:01:20|31602.5|31582.5|31603.9|31583.9|31605|31585|31601.6|31581.6|32
1644847290000|2022-02-14 14:01:30|31604.3|31584.3|31609.6|31589.6|31610.4|31590.4|31602.8|31582.8|31
1644847300000|2022-02-14 14:01:40|31610.2|31590.2|31616.3|31596.3|31617.8|31597.8|31609.9|31589.9|32
1644847310000|2022-02-14 14:01:50|31616.4|31596.4|31616.4|31596.4|31617.5|31597.5|31615.8|31595.8|33
1644847320000|2022-02-14 14:02:00|31612.7|31592.7|31609.7|31589.7|31612.9|31592.9|31608.6|31588.6|38
1644847330000|2022-02-14 14:02:10|31609.9|31589.9|31609.6|31589.6|31613.4|31593.4|31606.7|31586.7|35
1644847340000|2022-02-14 14:02:20|31610|31590|31608.1|31588.1|31610.4|31590.4|31608|31588|26
1644847350000|2022-02-14 14:02:30|31608.3|31588.3|31606.3|31586.3|31609.6|31589.6|31604.6|31584.6|29
1644847360000|2022-02-14 14:02:40|31605.9|31585.9|31602|31582|31606.6|31586.6|31600.8|31580.8|30
1644847370000|2022-02-14 14:02:50|31601.6|31581.6|31604.4|31584.4|31606.2|31586.2|31601.2|31581.2|34
1644847380000|2022-02-14 14:03:00|31603.8|31583.8|31601.9|31581.9|31605.5|31585.5|31600.8|31580.8|34
1644847390000|2022-02-14 14:03:10|31602.7|31582.7|31610.2|31590.2|31610.2|31590.2|31601.3|31581.3|36
1644847400000|2022-02-14 14:03:20|31607.8|31587.8|31605.5|31585.5|31607.8|31587.8|31604.9|31584.9|31
1644847410000|2022-02-14 14:03:30|31605.9|31585.9|31604.5|31584.5|31606.5|31586.5|31603|31583|29
1644847420000|2022-02-14 14:03:40|31605|31585|31606.7|31586.7|31607.6|31587.6|31603.5|31583.5|35
1644847430000|2022-02-14 14:03:50|31606.3|31586.3|31609.9|31589.9|31609.9|31589.9|31605.8|31585.8|32
1644847440000|2022-02-14 14:04:00|31609.8|31589.8|31608.3|31588.3|31610.8|31590.8|31606|31586|29
1644847450000|2022-02-14 14:04:10|31609.6|31589.6|31609.3|31589.3|31610.7|31590.7|31607.9|31587.9|30
1644847460000|2022-02-14 14:04:20|31610.2|31590.2|31602.8|31582.8|31610.2|31590.2|31602.6|31582.6|31
1644847470000|2022-02-14 14:04:30|31600.9|31580.9|31603.5|31583.5|31605.6|31585.6|31600.9|31580.9|32
1644847480000|2022-02-14 14:04:40|31603.9|31583.9|31599.1|31579.1|31604.7|31584.7|31599.1|31579.1|27
1644847490000|2022-02-14 14:04:50|31599.3|31579.3|31601.8|31581.8|31602.7|31582.7|31596.8|31576.8|33
1644847500000|2022-02-14 14:05:00|31603.7|31583.7|31601.3|31581.3|31603.8|31583.8|31600|31580|31
1644847510000|2022-02-14 14:05:10|31600.3|31580.3|31600.2|31580.2|31602.9|31582.9|31596.8|31576.8|38
1644847520000|2022-02-14 14:05:20|31599.9|31579.9|31594.8|31574.8|31599.9|31579.9|31592.3|31572.3|37
1644847530000|2022-02-14 14:05:30|31595.8|31575.8|31597.5|31577.5|31598.5|31578.5|31594|31574|37
1644847540000|2022-02-14 14:05:40|31598.5|31578.5|31596.6|31576.6|31600|31580|31595.1|31575.1|35
1644847550000|2022-02-14 14:05:50|31595.9|31575.9|31590|31570|31596.6|31576.6|31586.8|31566.8|37
1644847560000|2022-02-14 14:06:00|31590.9|31570.9|31590.8|31570.8|31592|31572|31589.4|31569.4|37
1644847570000|2022-02-14 14:06:10|31590.4|31570.4|31589.7|31569.7|31591.6|31571.6|31587.4|31567.4|34
1644847580000|2022-02-14 14:06:20|31588.3|31568.3|31591|31571|31591|31571|31586.6|31566.6|37
1644847590000|2022-02-14 14:06:30|31589.8|31569.8|31593.8|31573.8|31595.4|31575.4|31587.9|31567.9|34
1644847600000|2022-02-14 14:06:40|31593.5|31573.5|31591.2|31571.2|31596.1|31576.1|31590.8|31570.8|35
1644847610000|2022-02-14 14:06:50|31591.1|31571.1|31585.9|31565.9|31593.1|31573.1|31585.9|31565.9|28
1644847620000|2022-02-14 14:07:00|31585.6|31565.6|31585.6|31565.6|31587.2|31567.2|31584.4|31564.4|32
1644847630000|2022-02-14 14:07:10|31585.3|31565.3|31584.1|31564.1|31587.3|31567.3|31584|31564|33
1644847640000|2022-02-14 14:07:20|31583.8|31563.8|31583.7|31563.7|31584.5|31564.5|31582.6|31562.6|26
1644847650000|2022-02-14 14:07:30|31583.2|31563.2|31587.2|31567.2|31587.4|31567.4|31583.2|31563.2|31
1644847660000|2022-02-14 14:07:40|31587.3|31567.3|31584.6|31564.6|31588|31568|31584.6|31564.6|30
1644847670000|2022-02-14 14:07:50|31585.5|31565.5|31584.7|31564.7|31585.8|31565.8|31583.7|31563.7|25
1644847680000|2022-02-14 14:08:00|31584.3|31564.3|31586.9|31566.9|31587.7|31567.7|31583.6|31563.6|31
1644847690000|2022-02-14 14:08:10|31587.1|31567.1|31593.3|31573.3|31593.3|31573.3|31586.7|31566.7|26
1644847700000|2022-02-14 14:08:20|31593.6|31573.6|31589.9|31569.9|31596.7|31576.7|31589.3|31569.3|35
1644847710000|2022-02-14 14:08:30|31589.8|31569.8|31588.9|31568.9|31590.3|31570.3|31587|31567|28
1644847720000|2022-02-14 14:08:40|31587.8|31567.8|31593.6|31573.6|31593.7|31573.7|31586.6|31566.6|31
1644847730000|2022-02-14 14:08:50|31592.8|31572.8|31589.8|31569.8|31593.7|31573.7|31588.4|31568.4|38
1644847740000|2022-02-14 14:09:00|31590.8|31570.8|31584.7|31564.7|31592.6|31572.6|31583.7|31563.7|34
1644847750000|2022-02-14 14:09:10|31584|31564|31591.5|31571.5|31591.5|31571.5|31583.9|31563.9|36
1644847760000|2022-02-14 14:09:20|31591.3|31571.3|31592.4|31572.4|31592.4|31572.4|31588.4|31568.4|25
1644847770000|2022-02-14 14:09:30|31592.1|31572.1|31587.9|31567.9|31592.1|31572.1|31587.4|31567.4|24
1644847780000|2022-02-14 14:09:40|31588.6|31568.6|31591.5|31571.5|31592.4|31572.4|31588|31568|26
1644847790000|2022-02-14 14:09:50|31591.7|31571.7|31593.2|31573.2|31593.2|31573.2|31590.4|31570.4|28
1644847800000|2022-02-14 14:10:00|31593|31573|31594.3|31574.3|31595|31575|31592.6|31572.6|24
1644847810000|2022-02-14 14:10:10|31594.4|31574.4|31593.9|31573.9|31595.1|31575.1|31592.3|31572.3|22
1644847820000|2022-02-14 14:10:20|31593.3|31573.3|31593.8|31573.8|31594.9|31574.9|31593.1|31573.1|18
1644847830000|2022-02-14 14:10:30|31591.5|31571.5|31587.6|31567.6|31593.2|31573.2|31587.6|31567.6|27
1644847840000|2022-02-14 14:10:40|31589.6|31569.6|31585.4|31565.4|31590.1|31570.1|31584|31564|27
1644847850000|2022-02-14 14:10:50|31586|31566|31586|31566|31586.6|31566.6|31585|31565|15
1644847860000|2022-02-14 14:11:00|31585.6|31565.6|31584.9|31564.9|31585.9|31565.9|31582.6|31562.6|21
1644847870000|2022-02-14 14:11:10|31585.5|31565.5|31583.9|31563.9|31585.6|31565.6|31582.3|31562.3|19
1644847880000|2022-02-14 14:11:20|31583.5|31563.5|31583.3|31563.3|31584.1|31564.1|31581.5|31561.5|31
1644847890000|2022-02-14 14:11:30|31583.5|31563.5|31582.5|31562.5|31584.2|31564.2|31581.1|31561.1|27
1644847900000|2022-02-14 14:11:40|31582.4|31562.4|31580.1|31560.1|31582.4|31562.4|31577.9|31557.9|23
1644847910000|2022-02-14 14:11:50|31580|31560|31578.5|31558.5|31581.7|31561.7|31578.5|31558.5|23
1644847920000|2022-02-14 14:12:00|31579.1|31559.1|31578.2|31558.2|31579.3|31559.3|31577.7|31557.7|21
1644847930000|2022-02-14 14:12:10|31578.4|31558.4|31563.8|31543.8|31580.1|31560.1|31560.4|31540.4|39
1644847940000|2022-02-14 14:12:20|31563.7|31543.7|31563.7|31543.7|31566.7|31546.7|31563.2|31543.2|38
1644847950000|2022-02-14 14:12:30|31563.2|31543.2|31559.7|31539.7|31563.2|31543.2|31559.7|31539.7|32
1644847960000|2022-02-14 14:12:40|31560.1|31540.1|31560.3|31540.3|31560.9|31540.9|31558.9|31538.9|32
1644847970000|2022-02-14 14:12:50|31560.4|31540.4|31563.2|31543.2|31564.7|31544.7|31560.3|31540.3|35
1644847980000|2022-02-14 14:13:00|31563.7|31543.7|31565.5|31545.5|31566.9|31546.9|31562.6|31542.6|32
1644847990000|2022-02-14 14:13:10|31566.5|31546.5|31562.4|31542.4|31566.6|31546.6|31559.9|31539.9|34
1644848000000|2022-02-14 14:13:20|31561.9|31541.9|31560.1|31540.1|31562.9|31542.9|31560|31540|29
1644848010000|2022-02-14 14:13:30|31560|31540|31561.7|31541.7|31562.1|31542.1|31559.8|31539.8|23
1644848020000|2022-02-14 14:13:40|31561.8|31541.8|31563.4|31543.4|31563.4|31543.4|31561.8|31541.8|17
1644848030000|2022-02-14 14:13:50|31563.5|31543.5|31562.1|31542.1|31564.2|31544.2|31560.9|31540.9|21
1644848040000|2022-02-14 14:14:00|31562.3|31542.3|31567.7|31547.7|31567.7|31547.7|31562|31542|26
1644848050000|2022-02-14 14:14:10|31569.5|31549.5|31566.7|31546.7|31570.7|31550.7|31565.3|31545.3|30
1644848060000|2022-02-14 14:14:20|31567|31547|31567.1|31547.1|31569.8|31549.8|31566.9|31546.9|25
1644848070000|2022-02-14 14:14:30|31567.4|31547.4|31564.5|31544.5|31568.8|31548.8|31563|31543|29
1644848080000|2022-02-14 14:14:40|31564.6|31544.6|31560.3|31540.3|31565|31545|31560.2|31540.2|29
1644848090000|2022-02-14 14:14:50|31560.5|31540.5|31556.8|31536.8|31560.9|31540.9|31556.8|31536.8|28
1644848100000|2022-02-14 14:15:00|31557.8|31537.8|31559.2|31539.2|31562.3|31542.3|31556.8|31536.8|32
1644848110000|2022-02-14 14:15:10|31559|31539|31562.5|31542.5|31565.5|31545.5|31559|31539|29
1644848120000|2022-02-14 14:15:20|31562.8|31542.8|31565.9|31545.9|31566.3|31546.3|31561.6|31541.6|27
1644848130000|2022-02-14 14:15:30|31566.4|31546.4|31568.7|31548.7|31568.7|31548.7|31565.3|31545.3|20
1644848140000|2022-02-14 14:15:40|31570.5|31550.5|31568.9|31548.9|31572.9|31552.9|31568.3|31548.3|30
1644848150000|2022-02-14 14:15:50|31567.2|31547.2|31561.7|31541.7|31567.9|31547.9|31558.6|31538.6|28
1644848160000|2022-02-14 14:16:00|31562.8|31542.8|31559.4|31539.4|31562.8|31542.8|31558.6|31538.6|32
1644848170000|2022-02-14 14:16:10|31558.3|31538.3|31558|31538|31559.7|31539.7|31557.9|31537.9|29
1644848180000|2022-02-14 14:16:20|31557.8|31537.8|31555.6|31535.6|31558.6|31538.6|31554.5|31534.5|32
1644848190000|2022-02-14 14:16:30|31556.2|31536.2|31557|31537|31559.2|31539.2|31553.7|31533.7|32
1644848200000|2022-02-14 14:16:40|31557.9|31537.9|31554.1|31534.1|31557.9|31537.9|31553.1|31533.1|33
1644848210000|2022-02-14 14:16:50|31553|31533|31552.2|31532.2|31555.9|31535.9|31551|31531|37
1644848220000|2022-02-14 14:17:00|31552.4|31532.4|31553.7|31533.7|31558.2|31538.2|31551.5|31531.5|31
1644848230000|2022-02-14 14:17:10|31555|31535|31558.4|31538.4|31558.8|31538.8|31553.9|31533.9|35
1644848240000|2022-02-14 14:17:20|31558.6|31538.6|31551.8|31531.8|31558.6|31538.6|31550.9|31530.9|35
1644848250000|2022-02-14 14:17:30|31552.2|31532.2|31551.5|31531.5|31552.2|31532.2|31549.2|31529.2|34
1644848260000|2022-02-14 14:17:40|31551.6|31531.6|31551.5|31531.5|31553.1|31533.1|31550.1|31530.1|30
1644848270000|2022-02-14 14:17:50|31552.5|31532.5|31549.9|31529.9|31552.9|31532.9|31549.8|31529.8|20
1644848280000|2022-02-14 14:18:00|31550.6|31530.6|31556.2|31536.2|31556.5|31536.5|31550.5|31530.5|35
1644848290000|2022-02-14 14:18:10|31556.1|31536.1|31557.9|31537.9|31559.8|31539.8|31555.9|31535.9|28
1644848300000|2022-02-14 14:18:20|31558.7|31538.7|31558.2|31538.2|31560|31540|31558.2|31538.2|22
1644848310000|2022-02-14 14:18:30|31558.3|31538.3|31559.8|31539.8|31559.8|31539.8|31558.1|31538.1|19
1644848320000|2022-02-14 14:18:40|31560.2|31540.2|31559.5|31539.5|31562.2|31542.2|31558|31538|29
1644848330000|2022-02-14 14:18:50|31559.4|31539.4|31555.7|31535.7|31560.2|31540.2|31555.7|31535.7|31
1644848340000|2022-02-14 14:19:00|31555.6|31535.6|31556|31536|31558.5|31538.5|31554.9|31534.9|30
1644848350000|2022-02-14 14:19:10|31555.9|31535.9|31559.7|31539.7|31560.2|31540.2|31555.3|31535.3|25
1644848360000|2022-02-14 14:19:20|31559.9|31539.9|31563.4|31543.4|31564.3|31544.3|31559|31539|32
1644848370000|2022-02-14 14:19:30|31561.4|31541.4|31566.5|31546.5|31566.5|31546.5|31560.6|31540.6|30
1644848380000|2022-02-14 14:19:40|31564.5|31544.5|31565|31545|31566.6|31546.6|31562.5|31542.5|30
1644848390000|2022-02-14 14:19:50|31565.1|31545.1|31564.2|31544.2|31565.7|31545.7|31561.5|31541.5|35
1644848400000|2022-02-14 14:20:00|31563.3|31543.3|31562.4|31542.4|31563.8|31543.8|31561.2|31541.2|29
1644848410000|2022-02-14 14:20:10|31562.1|31542.1|31564|31544|31565.1|31545.1|31560|31540|29
1644848420000|2022-02-14 14:20:20|31564.3|31544.3|31564.2|31544.2|31567.8|31547.8|31562.3|31542.3|26
1644848430000|2022-02-14 14:20:30|31564.8|31544.8|31565.4|31545.4|31565.9|31545.9|31564.4|31544.4|24
1644848440000|2022-02-14 14:20:40|31565.3|31545.3|31562.9|31542.9|31566.1|31546.1|31562.9|31542.9|24
1644848450000|2022-02-14 14:20:50|31563.1|31543.1|31563.7|31543.7|31565.7|31545.7|31563.1|31543.1|32
1644848460000|2022-02-14 14:21:00|31562.4|31542.4|31557.6|31537.6|31563.1|31543.1|31557.5|31537.5|29
1644848470000|2022-02-14 14:21:10|31558.2|31538.2|31558.3|31538.3|31563.6|31543.6|31557.2|31537.2|32
1644848480000|2022-02-14 14:21:20|31558.4|31538.4|31562|31542|31562.7|31542.7|31558.4|31538.4|25
1644848490000|2022-02-14 14:21:30|31560.1|31540.1|31561.1|31541.1|31561.8|31541.8|31559.1|31539.1|29
1644848500000|2022-02-14 14:21:40|31559.7|31539.7|31559.6|31539.6|31561.1|31541.1|31558.4|31538.4|20
1644848510000|2022-02-14 14:21:50|31559.8|31539.8|31568.8|31548.8|31570.4|31550.4|31557.7|31537.7|31
1644848520000|2022-02-14 14:22:00|31569.4|31549.4|31566.4|31546.4|31569.4|31549.4|31564.5|31544.5|28
1644848530000|2022-02-14 14:22:10|31565.8|31545.8|31566.2|31546.2|31566.7|31546.7|31563.3|31543.3|31
1644848540000|2022-02-14 14:22:20|31566.3|31546.3|31565.2|31545.2|31566.4|31546.4|31560.7|31540.7|30
1644848550000|2022-02-14 14:22:30|31563.5|31543.5|31564.1|31544.1|31567.3|31547.3|31562.2|31542.2|35
1644848560000|2022-02-14 14:22:40|31564.4|31544.4|31565.5|31545.5|31566.5|31546.5|31563|31543|24
1644848570000|2022-02-14 14:22:50|31566.1|31546.1|31560.9|31540.9|31566.1|31546.1|31560.9|31540.9|28
1644848580000|2022-02-14 14:23:00|31561.6|31541.6|31559.7|31539.7|31561.7|31541.7|31558.7|31538.7|31
1644848590000|2022-02-14 14:23:10|31559.9|31539.9|31558.8|31538.8|31560.1|31540.1|31556.8|31536.8|17
1644848600000|2022-02-14 14:23:20|31559.1|31539.1|31556.8|31536.8|31559.1|31539.1|31553.6|31533.6|30
1644848610000|2022-02-14 14:23:30|31556|31536|31552.9|31532.9|31567|31540|31552.2|31517|31
1644848620000|2022-02-14 14:23:40|31552.6|31532.6|31553.4|31533.4|31553.5|31533.5|31550.2|31530.2|33
1644848630000|2022-02-14 14:23:50|31552|31532|31553.5|31533.5|31554.4|31534.4|31551.5|31531.5|27
1644848640000|2022-02-14 14:24:00|31553.6|31533.6|31553.9|31533.9|31555.3|31535.3|31553|31533|27
1644848650000|2022-02-14 14:24:10|31554.9|31534.9|31555.6|31535.6|31558|31538|31553.2|31533.2|28
1644848660000|2022-02-14 14:24:20|31555.4|31535.4|31556.6|31536.6|31558.3|31538.3|31555.4|31535.4|22
1644848670000|2022-02-14 14:24:30|31556.8|31536.8|31559.9|31539.9|31561.3|31541.3|31556.8|31536.8|28
1644848680000|2022-02-14 14:24:40|31560|31540|31557.3|31537.3|31561|31541|31557.3|31537.3|24
1644848690000|2022-02-14 14:24:50|31558.2|31538.2|31558.6|31538.6|31559.6|31539.6|31557.9|31537.9|24
1644848700000|2022-02-14 14:25:00|31557.9|31537.9|31560.9|31540.9|31561.8|31541.8|31557.9|31537.9|33
1644848710000|2022-02-14 14:25:10|31561.1|31541.1|31561.1|31541.1|31564.1|31544.1|31561|31541|30
1644848720000|2022-02-14 14:25:20|31561.2|31541.2|31566|31546|31566|31546|31560.7|31540.7|28
1644848730000|2022-02-14 14:25:30|31565.9|31545.9|31569.6|31549.6|31569.6|31549.6|31565.8|31545.8|34
1644848740000|2022-02-14 14:25:40|31569.5|31549.5|31569.8|31549.8|31570.3|31550.3|31568.4|31548.4|25
1644848750000|2022-02-14 14:25:50|31570|31550|31570.9|31550.9|31571.4|31551.4|31569.5|31549.5|24
1644848760000|2022-02-14 14:26:00|31571.2|31551.2|31563.4|31543.4|31571.4|31551.4|31563.4|31543.4|30
1644848770000|2022-02-14 14:26:10|31566.5|31546.5|31568.3|31548.3|31570.1|31550.1|31565.3|31545.3|33
1644848780000|2022-02-14 14:26:20|31569.4|31549.4|31569.1|31549.1|31570|31550|31565.9|31545.9|20
1644848790000|2022-02-14 14:26:30|31569.3|31549.3|31569.1|31549.1|31569.7|31549.7|31568.2|31548.2|23
1644848800000|2022-02-14 14:26:40|31569.2|31549.2|31567.8|31547.8|31569.2|31549.2|31563.7|31543.7|28
1644848810000|2022-02-14 14:26:50|31567.6|31547.6|31564|31544|31568.4|31548.4|31564|31544|25
1644848820000|2022-02-14 14:27:00|31563.4|31543.4|31563.8|31543.8|31565.3|31545.3|31563.4|31543.4|25
1644848830000|2022-02-14 14:27:10|31563.7|31543.7|31570.6|31550.6|31571|31551|31562.2|31542.2|26
1644848840000|2022-02-14 14:27:20|31569.6|31549.6|31571.3|31551.3|31571.8|31551.8|31569.5|31549.5|29
1644848850000|2022-02-14 14:27:30|31571.4|31551.4|31575.6|31555.6|31575.8|31555.8|31569.9|31549.9|23
1644848860000|2022-02-14 14:27:40|31576.9|31556.9|31579.8|31559.8|31579.9|31559.9|31576|31556|28
1644848870000|2022-02-14 14:27:50|31579.2|31559.2|31578.4|31558.4|31581.3|31561.3|31577.8|31557.8|31
1644848880000|2022-02-14 14:28:00|31576.7|31556.7|31573.2|31553.2|31576.9|31556.9|31573.1|31553.1|30
1644848890000|2022-02-14 14:28:10|31573.8|31553.8|31571.7|31551.7|31574|31554|31568.7|31548.7|24
1644848900000|2022-02-14 14:28:20|31571.3|31551.3|31569.6|31549.6|31572.3|31552.3|31568.1|31548.1|35
1644848910000|2022-02-14 14:28:30|31569.8|31549.8|31570.3|31550.3|31572.1|31552.1|31568.7|31548.7|28
1644848920000|2022-02-14 14:28:40|31570.1|31550.1|31572.8|31552.8|31573.8|31553.8|31569.6|31549.6|29
1644848930000|2022-02-14 14:28:50|31572.2|31552.2|31575.5|31555.5|31575.9|31555.9|31571|31551|27
1644848940000|2022-02-14 14:29:00|31575.2|31555.2|31581.3|31561.3|31582.3|31562.3|31574.4|31554.4|32
1644848950000|2022-02-14 14:29:10|31581.2|31561.2|31580.1|31560.1|31581.3|31561.3|31579.1|31559.1|22
1644848960000|2022-02-14 14:29:20|31580.9|31560.9|31579.2|31559.2|31582.1|31562.1|31578.8|31558.8|31
1644848970000|2022-02-14 14:29:30|31579.1|31559.1|31576.1|31556.1|31579.3|31559.3|31575.4|31555.4|28
1644848980000|2022-02-14 14:29:40|31575.8|31555.8|31576.6|31556.6|31580|31560|31574.6|31554.6|33
1644848990000|2022-02-14 14:29:50|31578.1|31558.1|31578.6|31558.6|31579.7|31559.7|31577.8|31557.8|26
1644849000000|2022-02-14 14:30:00|31578|31558|31580.8|31560.8|31584.5|31564.5|31578|31558|35
1644849010000|2022-02-14 14:30:10|31583.1|31563.1|31582.1|31562.1|31587.5|31567.5|31582|31562|38
1644849020000|2022-02-14 14:30:20|31582|31562|31586.5|31566.5|31586.9|31566.9|31581.1|31561.1|36
1644849030000|2022-02-14 14:30:30|31586.9|31566.9|31589.3|31569.3|31589.7|31569.7|31586.5|31566.5|30
1644849040000|2022-02-14 14:30:40|31589.2|31569.2|31600|31580|31600.3|31580.3|31589.1|31569.1|32
1644849050000|2022-02-14 14:30:50|31599.7|31579.7|31595.5|31575.5|31599.7|31579.7|31595.2|31575.2|24
1644849060000|2022-02-14 14:31:00|31595.1|31575.1|31591.2|31571.2|31595.7|31575.7|31590.5|31570.5|36
1644849070000|2022-02-14 14:31:10|31591.3|31571.3|31597.2|31577.2|31598.4|31578.4|31591.2|31571.2|26
1644849080000|2022-02-14 14:31:20|31597.4|31577.4|31600.1|31580.1|31600.1|31580.1|31595.9|31575.9|28
1644849090000|2022-02-14 14:31:30|31599.7|31579.7|31603.7|31583.7|31603.7|31583.7|31598.7|31578.7|31
1644849100000|2022-02-14 14:31:40|31603.5|31583.5|31603.9|31583.9|31607.5|31587.5|31603.5|31583.5|33
1644849110000|2022-02-14 14:31:50|31604.7|31584.7|31598.1|31578.1|31606|31586|31598.1|31578.1|37
1644849120000|2022-02-14 14:32:00|31599.2|31579.2|31595.5|31575.5|31599.8|31579.8|31595.4|31575.4|36
1644849130000|2022-02-14 14:32:10|31595.6|31575.6|31594|31574|31595.8|31575.8|31594|31574|35
1644849140000|2022-02-14 14:32:20|31593.9|31573.9|31595.7|31575.7|31596|31576|31593.8|31573.8|25
1644849150000|2022-02-14 14:32:30|31594.7|31574.7|31591.7|31571.7|31594.7|31574.7|31591.4|31571.4|31
1644849160000|2022-02-14 14:32:40|31591.3|31571.3|31592|31572|31594.7|31574.7|31591.3|31571.3|28
1644849170000|2022-02-14 14:32:50|31592.3|31572.3|31590.8|31570.8|31595|31575|31590.8|31570.8|31
1644849180000|2022-02-14 14:33:00|31591.2|31571.2|31591.1|31571.1|31591.2|31571.2|31589|31569|36
1644849190000|2022-02-14 14:33:10|31591.3|31571.3|31594.8|31574.8|31595.1|31575.1|31590.9|31570.9|31
1644849200000|2022-02-14 14:33:20|31592.9|31572.9|31593.7|31573.7|31595.6|31575.6|31592.2|31572.2|32
1644849210000|2022-02-14 14:33:30|31595.8|31575.8|31594.9|31574.9|31596.6|31576.6|31592.9|31572.9|29
1644849220000|2022-02-14 14:33:40|31595.5|31575.5|31608.5|31588.5|31608.6|31588.6|31594.6|31574.6|34
1644849230000|2022-02-14 14:33:50|31608.8|31588.8|31607.4|31587.4|31610.7|31590.7|31606.9|31586.9|37
1644849240000|2022-02-14 14:34:00|31606.9|31586.9|31605.8|31585.8|31607.9|31587.9|31605.5|31585.5|33
1644849250000|2022-02-14 14:34:10|31606|31586|31603.9|31583.9|31606.1|31586.1|31603.6|31583.6|35
1644849260000|2022-02-14 14:34:20|31604|31584|31604.9|31584.9|31605|31585|31600.9|31580.9|37
1644849270000|2022-02-14 14:34:30|31604.7|31584.7|31605.3|31585.3|31606|31586|31604.7|31584.7|31
1644849280000|2022-02-14 14:34:40|31605.4|31585.4|31603|31583|31605.9|31585.9|31602.6|31582.6|28
1644849290000|2022-02-14 14:34:50|31603.3|31583.3|31599.8|31579.8|31606.9|31586.9|31599.8|31579.8|29
1644849300000|2022-02-14 14:35:00|31600|31580|31594.5|31574.5|31600.3|31580.3|31594.2|31574.2|37
1644849310000|2022-02-14 14:35:10|31594.1|31574.1|31596|31576|31596.3|31576.3|31593.6|31573.6|33
1644849320000|2022-02-14 14:35:20|31595.1|31575.1|31598|31578|31598|31578|31594.8|31574.8|31
1644849330000|2022-02-14 14:35:30|31598.4|31578.4|31597|31577|31601.3|31581.3|31596.5|31576.5|33
1644849340000|2022-02-14 14:35:40|31597.7|31577.7|31602.8|31582.8|31603.8|31583.8|31595.9|31575.9|30
1644849350000|2022-02-14 14:35:50|31602.5|31582.5|31602.3|31582.3|31602.7|31582.7|31600.4|31580.4|32
1644849360000|2022-02-14 14:36:00|31602.7|31582.7|31598.7|31578.7|31602.8|31582.8|31597.8|31577.8|27
1644849370000|2022-02-14 14:36:10|31598.5|31578.5|31600.7|31580.7|31603.5|31583.5|31598.5|31578.5|38
1644849380000|2022-02-14 14:36:20|31601.2|31581.2|31600.8|31580.8|31602.5|31582.5|31600.8|31580.8|25
1644849390000|2022-02-14 14:36:30|31601.6|31581.6|31606.1|31586.1|31606.3|31586.3|31601.6|31581.6|27
1644849400000|2022-02-14 14:36:40|31606.7|31586.7|31604.8|31584.8|31607.1|31587.1|31604.8|31584.8|27
1644849410000|2022-02-14 14:36:50|31604.9|31584.9|31604.8|31584.8|31608.5|31588.5|31602.6|31582.6|33
1644849420000|2022-02-14 14:37:00|31605.3|31585.3|31610.3|31590.3|31610.9|31590.9|31604.7|31584.7|32
1644849430000|2022-02-14 14:37:10|31609.9|31589.9|31602.4|31582.4|31609.9|31589.9|31602.4|31582.4|36
1644849440000|2022-02-14 14:37:20|31602.5|31582.5|31601.7|31581.7|31603.2|31583.2|31601.1|31581.1|23
1644849450000|2022-02-14 14:37:30|31601.8|31581.8|31599.4|31579.4|31602.9|31582.9|31598.4|31578.4|36
1644849460000|2022-02-14 14:37:40|31599.2|31579.2|31598.4|31578.4|31601.1|31581.1|31598|31578|33
1644849470000|2022-02-14 14:37:50|31598.6|31578.6|31596.9|31576.9|31598.6|31578.6|31595.8|31575.8|23
1644849480000|2022-02-14 14:38:00|31596.6|31576.6|31596.2|31576.2|31597.2|31577.2|31595|31575|29
1644849490000|2022-02-14 14:38:10|31596.3|31576.3|31599.8|31579.8|31599.9|31579.9|31595.9|31575.9|31
1644849500000|2022-02-14 14:38:20|31600|31580|31599.5|31579.5|31600.7|31580.7|31598.9|31578.9|28
1644849510000|2022-02-14 14:38:30|31599.6|31579.6|31596.8|31576.8|31599.7|31579.7|31596.8|31576.8|22
1644849520000|2022-02-14 14:38:40|31596.9|31576.9|31597.3|31577.3|31597.3|31577.3|31595.4|31575.4|28
1644849530000|2022-02-14 14:38:50|31598|31578|31601.6|31581.6|31601.9|31581.9|31596.8|31576.8|30
1644849540000|2022-02-14 14:39:00|31601.3|31581.3|31602.7|31582.7|31603.8|31583.8|31601.2|31581.2|28
1644849550000|2022-02-14 14:39:10|31603|31583|31606.8|31586.8|31606.9|31586.9|31602.9|31582.9|30
1644849560000|2022-02-14 14:39:20|31606.6|31586.6|31604.4|31584.4|31609|31589|31604.4|31584.4|35
1644849570000|2022-02-14 14:39:30|31604.7|31584.7|31602.9|31582.9|31605.8|31585.8|31602.2|31582.2|31
1644849580000|2022-02-14 14:39:40|31603|31583|31602.6|31582.6|31603|31583|31602|31582|20
1644849590000|2022-02-14 14:39:50|31602|31582|31602.3|31582.3|31603|31583|31600.4|31580.4|22
1644849600000|2022-02-14 14:40:00|31601.7|31581.7|31599.2|31579.2|31606.6|31586.6|31598.5|31578.5|31
1644849610000|2022-02-14 14:40:10|31599|31579|31600.2|31580.2|31600.2|31580.2|31596.6|31576.6|30
1644849620000|2022-02-14 14:40:20|31600.5|31580.5|31597.7|31577.7|31600.5|31580.5|31597.7|31577.7|26
1644849630000|2022-02-14 14:40:30|31598.4|31578.4|31595.4|31575.4|31598.5|31578.5|31595.2|31575.2|29
1644849640000|2022-02-14 14:40:40|31594.1|31574.1|31595.2|31575.2|31596.7|31576.7|31594.1|31574.1|26
1644849650000|2022-02-14 14:40:50|31595.1|31575.1|31596.6|31576.6|31598.1|31578.1|31594.8|31574.8|27
1644849660000|2022-02-14 14:41:00|31596.5|31576.5|31597.3|31577.3|31598.2|31578.2|31596.4|31576.4|30
1644849670000|2022-02-14 14:41:10|31597|31577|31598.2|31578.2|31598.9|31578.9|31595.1|31575.1|23
1644849680000|2022-02-14 14:41:20|31598.3|31578.3|31598.9|31578.9|31600.6|31580.6|31596.5|31576.5|24
1644849690000|2022-02-14 14:41:30|31599|31579|31600|31580|31600|31580|31598.3|31578.3|21
1644849700000|2022-02-14 14:41:40|31599.7|31579.7|31598.4|31578.4|31599.7|31579.7|31598|31578|21
1644849710000|2022-02-14 14:41:50|31598.5|31578.5|31599.2|31579.2|31599.4|31579.4|31596.4|31576.4|22
1644849720000|2022-02-14 14:42:00|31598.8|31578.8|31596.1|31576.1|31599.6|31579.6|31594.8|31574.8|24
1644849730000|2022-02-14 14:42:10|31595.7|31575.7|31598.9|31578.9|31598.9|31578.9|31595.2|31575.2|20
1644849740000|2022-02-14 14:42:20|31599|31579|31600.4|31580.4|31600.4|31580.4|31598.6|31578.6|14
1644849750000|2022-02-14 14:42:30|31600|31580|31597.7|31577.7|31600.1|31580.1|31597|31577|25
1644849760000|2022-02-14 14:42:40|31597.9|31577.9|31595.1|31575.1|31597.9|31577.9|31594.8|31574.8|26
1644849770000|2022-02-14 14:42:50|31595.2|31575.2|31593.7|31573.7|31595.4|31575.4|31593.4|31573.4|25
1644849780000|2022-02-14 14:43:00|31593.9|31573.9|31591.9|31571.9|31594.2|31574.2|31591.9|31571.9|28
1644849790000|2022-02-14 14:43:10|31591.1|31571.1|31586.7|31566.7|31591.1|31571.1|31586.7|31566.7|32
1644849800000|2022-02-14 14:43:20|31586.9|31566.9|31589.4|31569.4|31590.6|31570.6|31586.4|31566.4|26
1644849810000|2022-02-14 14:43:30|31589.7|31569.7|31587.4|31567.4|31590.6|31570.6|31587|31567|28
1644849820000|2022-02-14 14:43:40|31588|31568|31588.7|31568.7|31590.9|31570.9|31586.9|31566.9|26
1644849830000|2022-02-14 14:43:50|31589.5|31569.5|31592.7|31572.7|31592.7|31572.7|31588.5|31568.5|29
1644849840000|2022-02-14 14:44:00|31592.6|31572.6|31595.1|31575.1|31595.1|31575.1|31591.7|31571.7|26
1644849850000|2022-02-14 14:44:10|31594.9|31574.9|31596.4|31576.4|31596.4|31576.4|31590.6|31570.6|30
1644849860000|2022-02-14 14:44:20|31597.1|31577.1|31599.3|31579.3|31599.3|31579.3|31595.5|31575.5|29
1644849870000|2022-02-14 14:44:30|31599.2|31579.2|31600.5|31580.5|31601.3|31581.3|31598.1|31578.1|22
1644849880000|2022-02-14 14:44:40|31600.4|31580.4|31600.1|31580.1|31600.9|31580.9|31598.8|31578.8|20
1644849890000|2022-02-14 14:44:50|31600.4|31580.4|31597.6|31577.6|31600.4|31580.4|31597.4|31577.4|29
1644849900000|2022-02-14 14:45:00|31597.7|31577.7|31599.7|31579.7|31600.1|31580.1|31597.6|31577.6|29
1644849910000|2022-02-14 14:45:10|31599.2|31579.2|31598.6|31578.6|31599.4|31579.4|31598.2|31578.2|23
1644849920000|2022-02-14 14:45:20|31599.5|31579.5|31600.7|31580.7|31600.7|31580.7|31597.4|31577.4|23
1644849930000|2022-02-14 14:45:30|31600.4|31580.4|31601.1|31581.1|31603.3|31583.3|31598.9|31578.9|33
1644849940000|2022-02-14 14:45:40|31600.8|31580.8|31597.5|31577.5|31600.8|31580.8|31597.4|31577.4|25
1644849950000|2022-02-14 14:45:50|31598|31578|31599.2|31579.2|31600.2|31580.2|31597.5|31577.5|25
1644849960000|2022-02-14 14:46:00|31599.7|31579.7|31601|31581|31601|31581|31598.8|31578.8|25
1644849970000|2022-02-14 14:46:10|31600.8|31580.8|31600.1|31580.1|31601.4|31581.4|31599.1|31579.1|27
1644849980000|2022-02-14 14:46:20|31600.4|31580.4|31601|31581|31601.6|31581.6|31600.4|31580.4|18
1644849990000|2022-02-14 14:46:30|31598.3|31578.3|31596.2|31576.2|31598.4|31578.4|31594.4|31574.4|30
1644850000000|2022-02-14 14:46:40|31594.6|31574.6|31596.8|31576.8|31597.1|31577.1|31594.6|31574.6|29
1644850010000|2022-02-14 14:46:50|31595.9|31575.9|31599.6|31579.6|31600.4|31580.4|31594.6|31574.6|25
1644850020000|2022-02-14 14:47:00|31599.2|31579.2|31600.8|31580.8|31601.6|31581.6|31598.5|31578.5|30
1644850030000|2022-02-14 14:47:10|31599.4|31579.4|31600.1|31580.1|31601.6|31581.6|31598.5|31578.5|31
1644850040000|2022-02-14 14:47:20|31600.3|31580.3|31599|31579|31602.5|31582.5|31597.8|31577.8|27
1644850050000|2022-02-14 14:47:30|31598.9|31578.9|31601.1|31581.1|31602|31582|31598.9|31578.9|26
1644850060000|2022-02-14 14:47:40|31600.7|31580.7|31599.9|31579.9|31602|31582|31599.5|31579.5|21
1644850070000|2022-02-14 14:47:50|31598.9|31578.9|31596.9|31576.9|31600|31580|31595.3|31575.3|25
1644850080000|2022-02-14 14:48:00|31596.6|31576.6|31601.8|31581.8|31601.8|31581.8|31596.1|31576.1|31
1644850090000|2022-02-14 14:48:10|31602|31582|31600.3|31580.3|31602|31582|31597.4|31577.4|31
1644850100000|2022-02-14 14:48:20|31600.6|31580.6|31599.8|31579.8|31600.6|31580.6|31597.9|31577.9|24
1644850110000|2022-02-14 14:48:30|31598.5|31578.5|31600|31580|31600.5|31580.5|31597.9|31577.9|28
1644850120000|2022-02-14 14:48:40|31599.8|31579.8|31598.2|31578.2|31601.4|31581.4|31596.7|31576.7|31
1644850130000|2022-02-14 14:48:50|31598.9|31578.9|31595.9|31575.9|31598.9|31578.9|31595.6|31575.6|23
1644850140000|2022-02-14 14:49:00|31596.6|31576.6|31592.2|31572.2|31597.9|31577.9|31592.2|31572.2|34
1644850150000|2022-02-14 14:49:10|31591.6|31571.6|31594.6|31574.6|31597.1|31577.1|31591.4|31571.4|33
1644850160000|2022-02-14 14:49:20|31594.8|31574.8|31593.6|31573.6|31596.1|31576.1|31592.4|31572.4|35
1644850170000|2022-02-14 14:49:30|31594.1|31574.1|31593.3|31573.3|31594.3|31574.3|31592.1|31572.1|30
1644850180000|2022-02-14 14:49:40|31593.7|31573.7|31595|31575|31595.2|31575.2|31593.6|31573.6|29
1644850190000|2022-02-14 14:49:50|31594.3|31574.3|31594.2|31574.2|31595.9|31575.9|31594.2|31574.2|20
1644850200000|2022-02-14 14:50:00|31594.4|31574.4|31594.5|31574.5|31595|31575|31592.7|31572.7|27
1644850210000|2022-02-14 14:50:10|31594.7|31574.7|31593.5|31573.5|31594.9|31574.9|31593.4|31573.4|22
1644850220000|2022-02-14 14:50:20|31594.4|31574.4|31593.7|31573.7|31594.8|31574.8|31592.1|31572.1|31
1644850230000|2022-02-14 14:50:30|31593.8|31573.8|31591|31571|31594.2|31574.2|31590.5|31570.5|21
1644850240000|2022-02-14 14:50:40|31590.7|31570.7|31591.4|31571.4|31591.8|31571.8|31590.7|31570.7|21
1644850250000|2022-02-14 14:50:50|31591.2|31571.2|31593.8|31573.8|31594.4|31574.4|31591|31571|20
1644850260000|2022-02-14 14:51:00|31593.1|31573.1|31594.3|31574.3|31596.2|31576.2|31593.1|31573.1|27
1644850270000|2022-02-14 14:51:10|31594.4|31574.4|31588.3|31568.3|31594.4|31574.4|31588.2|31568.2|28
1644850280000|2022-02-14 14:51:20|31588.1|31568.1|31588.4|31568.4|31588.4|31568.4|31585.4|31565.4|31
1644850290000|2022-02-14 14:51:30|31586.9|31566.9|31584.9|31564.9|31589.6|31569.6|31583.6|31563.6|28
1644850300000|2022-02-14 14:51:40|31585.7|31565.7|31584.5|31564.5|31586.1|31566.1|31584.5|31564.5|24
1644850310000|2022-02-14 14:51:50|31585.2|31565.2|31584.9|31564.9|31586.2|31566.2|31583.7|31563.7|25
1644850320000|2022-02-14 14:52:00|31584|31564|31586|31566|31586.5|31566.5|31580.9|31560.9|34
1644850330000|2022-02-14 14:52:10|31584.2|31564.2|31581.2|31561.2|31585.1|31565.1|31580.6|31560.6|32
1644850340000|2022-02-14 14:52:20|31581.3|31561.3|31579.9|31559.9|31582.2|31562.2|31579.4|31559.4|23
1644850350000|2022-02-14 14:52:30|31580|31560|31576.3|31556.3|31580.9|31560.9|31576.1|31556.1|21
1644850360000|2022-02-14 14:52:40|31577.4|31557.4|31580.7|31560.7|31582.2|31562.2|31576.9|31556.9|27
1644850370000|2022-02-14 14:52:50|31578.8|31558.8|31579.2|31559.2|31579.7|31559.7|31578.3|31558.3|26
1644850380000|2022-02-14 14:53:00|31579.3|31559.3|31578.4|31558.4|31579.4|31559.4|31575.4|31555.4|28
1644850390000|2022-02-14 14:53:10|31578.2|31558.2|31578.9|31558.9|31579|31559|31577.2|31557.2|23
1644850400000|2022-02-14 14:53:20|31577.8|31557.8|31576.3|31556.3|31579.7|31559.7|31576.3|31556.3|27
1644850410000|2022-02-14 14:53:30|31575.2|31555.2|31571.5|31551.5|31576.4|31556.4|31571.5|31551.5|37
1644850420000|2022-02-14 14:53:40|31571.3|31551.3|31573.8|31553.8|31575.4|31555.4|31570.2|31550.2|29
1644850430000|2022-02-14 14:53:50|31576.1|31556.1|31563.4|31543.4|31577.7|31557.7|31563|31543|39
1644850440000|2022-02-14 14:54:00|31563.6|31543.6|31558.6|31538.6|31564.6|31544.6|31557.5|31537.5|34
1644850450000|2022-02-14 14:54:10|31557.5|31537.5|31568.4|31548.4|31568.4|31548.4|31556.9|31536.9|37
1644850460000|2022-02-14 14:54:20|31568.2|31548.2|31565.4|31545.4|31570.4|31550.4|31565|31545|36
1644850470000|2022-02-14 14:54:30|31565.9|31545.9|31563.3|31543.3|31568.5|31548.5|31562.2|31542.2|34
1644850480000|2022-02-14 14:54:40|31563.2|31543.2|31561|31541|31565.4|31545.4|31559.1|31539.1|31
1644850490000|2022-02-14 14:54:50|31557.9|31537.9|31558.7|31538.7|31560.3|31540.3|31557.3|31537.3|28
1644850500000|2022-02-14 14:55:00|31559.4|31539.4|31555.6|31535.6|31559.4|31539.4|31553.1|31533.1|38
1644850510000|2022-02-14 14:55:10|31555.4|31535.4|31554.5|31534.5|31556.2|31536.2|31553.2|31533.2|35
1644850520000|2022-02-14 14:55:20|31554.8|31534.8|31551.4|31531.4|31554.9|31534.9|31551.3|31531.3|31
1644850530000|2022-02-14 14:55:30|31551|31531|31547.4|31527.4|31551.7|31531.7|31546.7|31526.7|37
1644850540000|2022-02-14 14:55:40|31546.6|31526.6|31549.6|31529.6|31551.6|31531.6|31546.6|31526.6|33
1644850550000|2022-02-14 14:55:50|31549.9|31529.9|31550|31530|31551.1|31531.1|31549.3|31529.3|29
1644850560000|2022-02-14 14:56:00|31551|31531|31552.8|31532.8|31554.5|31534.5|31549.6|31529.6|36
1644850570000|2022-02-14 14:56:10|31551.8|31531.8|31549.3|31529.3|31552.8|31532.8|31549.2|31529.2|26
1644850580000|2022-02-14 14:56:20|31548.8|31528.8|31555.2|31535.2|31557.9|31537.9|31548.7|31528.7|31
1644850590000|2022-02-14 14:56:30|31555|31535|31556.1|31536.1|31556.9|31536.9|31553|31533|34
1644850600000|2022-02-14 14:56:40|31556.6|31536.6|31559.3|31539.3|31559.6|31539.6|31555.7|31535.7|30
1644850610000|2022-02-14 14:56:50|31559.2|31539.2|31558.5|31538.5|31560.7|31540.7|31557.4|31537.4|27
1644850620000|2022-02-14 14:57:00|31557.1|31537.1|31551.8|31531.8|31557.3|31537.3|31548.4|31528.4|37
1644850630000|2022-02-14 14:57:10|31552|31532|31556.2|31536.2|31559.4|31539.4|31551.1|31531.1|37
1644850640000|2022-02-14 14:57:20|31556.8|31536.8|31554.6|31534.6|31556.8|31536.8|31553.3|31533.3|27
1644850650000|2022-02-14 14:57:30|31553.4|31533.4|31551.8|31531.8|31554.7|31534.7|31549.7|31529.7|36
1644850660000|2022-02-14 14:57:40|31552.8|31532.8|31552.6|31532.6|31555.4|31535.4|31550.4|31530.4|28
1644850670000|2022-02-14 14:57:50|31552|31532|31550.2|31530.2|31554.8|31534.8|31549.7|31529.7|30
1644850680000|2022-02-14 14:58:00|31551.3|31531.3|31555.2|31535.2|31555.9|31535.9|31550.5|31530.5|33
1644850690000|2022-02-14 14:58:10|31556.9|31536.9|31558.7|31538.7|31559|31539|31554.5|31534.5|38
1644850700000|2022-02-14 14:58:20|31558|31538|31554.6|31534.6|31558.9|31538.9|31554|31534|35
1644850710000|2022-02-14 14:58:30|31555.1|31535.1|31555.1|31535.1|31556.2|31536.2|31554.3|31534.3|24
1644850720000|2022-02-14 14:58:40|31554.7|31534.7|31557.8|31537.8|31558|31538|31552.2|31532.2|29
1644850730000|2022-02-14 14:58:50|31557.7|31537.7|31556.3|31536.3|31559.1|31539.1|31555.9|31535.9|31
1644850740000|2022-02-14 14:59:00|31555.8|31535.8|31550.5|31530.5|31556.6|31536.6|31550.5|31530.5|30
1644850750000|2022-02-14 14:59:10|31551.5|31531.5|31554.6|31534.6|31555.2|31535.2|31550.9|31530.9|33
1644850760000|2022-02-14 14:59:20|31554.7|31534.7|31555.8|31535.8|31557|31537|31554.4|31534.4|32
1644850770000|2022-02-14 14:59:30|31555.5|31535.5|31552.2|31532.2|31556.5|31536.5|31552.2|31532.2|33
1644850780000|2022-02-14 14:59:40|31551.6|31531.6|31550|31530|31552.6|31532.6|31549.4|31529.4|37
1644850790000|2022-02-14 14:59:50|31550.5|31530.5|31551.9|31531.9|31553.5|31533.5|31550|31530|31
1644850800000|2022-02-14 15:00:00|31551.5|31531.5|31554.8|31534.8|31556.4|31536.4|31550.7|31530.7|35
1644850810000|2022-02-14 15:00:10|31552.9|31532.9|31556.8|31536.8|31559|31539|31551.4|31531.4|31
1644850820000|2022-02-14 15:00:20|31556|31536|31554.5|31534.5|31557.1|31537.1|31553.7|31533.7|35
1644850830000|2022-02-14 15:00:30|31556.3|31536.3|31557.8|31537.8|31559.2|31539.2|31554|31534|37
1644850840000|2022-02-14 15:00:40|31556.9|31536.9|31558.3|31538.3|31560.7|31540.7|31544.5|31524.5|40
1644850850000|2022-02-14 15:00:50|31559.2|31539.2|31555|31535|31559.2|31539.2|31552.3|31532.3|39
1644850860000|2022-02-14 15:01:00|31554.7|31534.7|31557.1|31537.1|31558.9|31538.9|31552.2|31532.2|36
1644850870000|2022-02-14 15:01:10|31554.6|31534.6|31555.4|31505.4|31556.4|31536.4|31533.7|31503.1|40
1644850880000|2022-02-14 15:01:20|31557|31507|31544.5|31524.5|31558.6|31526.5|31541|31507|39
1644850890000|2022-02-14 15:01:30|31543.9|31523.9|31550.1|31530.1|31550.7|31530.7|31543.7|31523.7|36
1644850900000|2022-02-14 15:01:40|31550.3|31530.3|31551.2|31531.2|31552.5|31532.5|31549|31529|32
1644850910000|2022-02-14 15:01:50|31551.6|31531.6|31555.7|31535.7|31570.6|31538|31549.7|31520.2|39
1644850920000|2022-02-14 15:02:00|31553.6|31533.6|31558.5|31538.5|31560.2|31540.2|31552.5|31532.5|37
1644850930000|2022-02-14 15:02:10|31558.3|31538.3|31565.5|31545.5|31566.8|31546.8|31557.6|31537.6|38
1644850940000|2022-02-14 15:02:20|31565.1|31545.1|31564.6|31544.6|31566.9|31546.9|31561.3|31541.3|38
1644850950000|2022-02-14 15:02:30|31564|31544|31556.4|31536.4|31567.4|31547.4|31556|31536|34
1644850960000|2022-02-14 15:02:40|31554.9|31534.9|31552.9|31532.9|31558.3|31538.3|31552.9|31532.9|38
1644850970000|2022-02-14 15:02:50|31554.2|31534.2|31558.8|31508.8|31569.1|31534.2|31541|31506.3|36
1644850980000|2022-02-14 15:03:00|31557|31507|31556.3|31506.3|31572.2|31522.6|31540.2|31502.7|36
1644850990000|2022-02-14 15:03:10|31539.4|31519.4|31555.1|31505.1|31563.5|31521.3|31539.4|31500.7|39
1644851000000|2022-02-14 15:03:20|31555.2|31505.2|31556|31506|31563.1|31512.8|31553|31503|33
1644851010000|2022-02-14 15:03:30|31555.2|31505.2|31543.3|31523.3|31562.9|31523.9|31541|31504.6|32
1644851020000|2022-02-14 15:03:40|31543.9|31523.9|31559.1|31509.1|31560.4|31525.6|31542.8|31507.8|25
1644851030000|2022-02-14 15:03:50|31558.9|31508.9|31565.9|31514.9|31566.9|31523.6|31543.6|31508.2|28
1644851040000|2022-02-14 15:04:00|31572.5|31512.9|31560.1|31510.1|31572.5|31525.6|31543.8|31509.2|31
1644851050000|2022-02-14 15:04:10|31559.3|31509.3|31553|31503|31565.5|31523.5|31543.5|31501.7|33
1644851060000|2022-02-14 15:04:20|31553.4|31503.4|31539.2|31519.2|31569.9|31520.5|31537.4|31503.4|35
1644851070000|2022-02-14 15:04:30|31538.6|31518.6|31555.1|31505.1|31557.6|31521|31537.7|31502.2|37
1644851080000|2022-02-14 15:04:40|31556.2|31506.2|31538.7|31518.7|31560.2|31521|31537.2|31504.8|34
1644851090000|2022-02-14 15:04:50|31537.7|31517.7|31536|31516|31539.8|31519.8|31535.3|31515.3|29
1644851100000|2022-02-14 15:05:00|31536.9|31516.9|31532.2|31512.2|31537.7|31517.7|31530.5|31510.5|36
1644851110000|2022-02-14 15:05:10|31532.5|31512.5|31535.4|31515.4|31554.4|31518.9|31532.4|31500.8|32
1644851120000|2022-02-14 15:05:20|31534.9|31514.9|31535.7|31515.7|31537.8|31517.8|31532.6|31512.6|23
1644851130000|2022-02-14 15:05:30|31534.3|31514.3|31534.3|31514.3|31536.9|31516.9|31532.4|31512.4|32
1644851140000|2022-02-14 15:05:40|31534|31514|31535.5|31515.5|31535.7|31515.7|31532.7|31512.7|35
1644851150000|2022-02-14 15:05:50|31535.3|31515.3|31536|31516|31553.6|31518.2|31534.5|31503.3|33
1644851160000|2022-02-14 15:06:00|31536.9|31516.9|31539.1|31519.1|31539.6|31519.6|31536.9|31516.9|23
1644851170000|2022-02-14 15:06:10|31538.4|31518.4|31538|31518|31554.9|31523.9|31536.9|31502.8|35
1644851180000|2022-02-14 15:06:20|31539|31519|31516.7|31496.7|31539.4|31519.4|31516.7|31496.7|36
1644851190000|2022-02-14 15:06:30|31516.4|31496.4|31510|31490|31528.8|31499.1|31507.5|31473.7|39
1644851200000|2022-02-14 15:06:40|31508.5|31488.5|31500.2|31480.2|31516.4|31488.5|31498.9|31464.1|32
1644851210000|2022-02-14 15:06:50|31514|31464|31493.6|31473.6|31514.2|31477.7|31492|31463.5|36
1644851220000|2022-02-14 15:07:00|31493.1|31473.1|31489.3|31469.3|31494.3|31474.3|31484.2|31464.2|36
1644851230000|2022-02-14 15:07:10|31490.1|31470.1|31490.2|31470.2|31493.3|31473.3|31489.8|31469.8|33
1644851240000|2022-02-14 15:07:20|31490.6|31470.6|31488.2|31468.2|31492.4|31472.4|31486.8|31466.8|36
1644851250000|2022-02-14 15:07:30|31487.5|31467.5|31481.5|31461.5|31488.8|31468.8|31480.9|31460.9|31
1644851260000|2022-02-14 15:07:40|31480.5|31460.5|31475|31455|31483.1|31463.1|31475|31455|36
1644851270000|2022-02-14 15:07:50|31475.2|31455.2|31501.6|31481.6|31514.7|31483.6|31474.7|31454.7|30
1644851280000|2022-02-14 15:08:00|31505.2|31485.2|31501.5|31481.5|31505.2|31485.2|31499.8|31479.8|35
1644851290000|2022-02-14 15:08:10|31501.8|31481.8|31503.9|31483.9|31519.2|31484.4|31500.3|31469.2|39
1644851300000|2022-02-14 15:08:20|31502.6|31482.6|31501.7|31481.7|31504.1|31484.1|31500.4|31480.4|30
1644851310000|2022-02-14 15:08:30|31501.8|31481.8|31501.5|31481.5|31503.6|31483.6|31501.1|31481.1|25
1644851320000|2022-02-14 15:08:40|31500.5|31480.5|31502|31482|31516.4|31482.9|31499.3|31466.4|27
1644851330000|2022-02-14 15:08:50|31502.1|31482.1|31517.1|31497.1|31517.9|31497.9|31500.7|31467.3|35
1644851340000|2022-02-14 15:09:00|31516.1|31496.1|31508.8|31488.8|31525.5|31499.3|31507.9|31475.5|38
1644851350000|2022-02-14 15:09:10|31508.2|31488.2|31511.5|31491.5|31512.1|31492.1|31508.1|31488.1|30
1644851360000|2022-02-14 15:09:20|31511.3|31491.3|31514.1|31494.1|31517.7|31497.7|31511|31491|31
1644851370000|2022-02-14 15:09:30|31513.9|31493.9|31515.1|31495.1|31517.3|31497.3|31513.2|31493.2|37
1644851380000|2022-02-14 15:09:40|31514.2|31494.2|31514.9|31494.9|31516.6|31496.6|31513.5|31493.5|32
1644851390000|2022-02-14 15:09:50|31513.8|31493.8|31530.8|31480.8|31530.8|31500.6|31513.5|31480.8|36
1644851400000|2022-02-14 15:10:00|31532.1|31482.1|31513.7|31493.7|31533.1|31499.7|31513|31481.2|35
1644851410000|2022-02-14 15:10:10|31513.4|31493.4|31512.9|31492.9|31530.2|31495.6|31512.7|31479.7|39
1644851420000|2022-02-14 15:10:20|31513.2|31493.2|31510.3|31490.3|31513.8|31493.8|31509|31489|33
1644851430000|2022-02-14 15:10:30|31510.2|31490.2|31511.5|31491.5|31513|31493|31508.6|31488.6|38
1644851440000|2022-02-14 15:10:40|31511.7|31491.7|31511.2|31491.2|31513.2|31493.2|31510.4|31490.4|39
1644851450000|2022-02-14 15:10:50|31510.8|31490.8|31511.5|31491.5|31514|31494|31510.4|31490.4|32
1644851460000|2022-02-14 15:11:00|31511.4|31491.4|31512.1|31492.1|31513.4|31493.4|31510.8|31490.8|35
1644851470000|2022-02-14 15:11:10|31512.7|31492.7|31511.6|31491.6|31512.7|31492.7|31510.8|31490.8|30
1644851480000|2022-02-14 15:11:20|31511.4|31491.4|31516.5|31496.5|31517.7|31497.7|31509.5|31489.5|31
1644851490000|2022-02-14 15:11:30|31516.9|31496.9|31517.2|31497.2|31517.7|31497.7|31513.5|31493.5|36
1644851500000|2022-02-14 15:11:40|31515.9|31495.9|31516.5|31496.5|31519|31499|31515.1|31495.1|31
1644851510000|2022-02-14 15:11:50|31516.6|31496.6|31508.8|31488.8|31517.2|31497.2|31508.8|31488.8|37
1644851520000|2022-02-14 15:12:00|31509.2|31489.2|31513|31493|31513.9|31493.9|31509.1|31489.1|38
1644851530000|2022-02-14 15:12:10|31512.7|31492.7|31515.8|31495.8|31516.5|31496.5|31512.1|31492.1|34
1644851540000|2022-02-14 15:12:20|31515.5|31495.5|31516.4|31496.4|31516.6|31496.6|31512.7|31492.7|34
1644851550000|2022-02-14 15:12:30|31516|31496|31524.1|31504.1|31525.4|31505.4|31515.9|31495.9|35
1644851560000|2022-02-14 15:12:40|31522.4|31502.4|31524.4|31504.4|31524.4|31504.4|31522.4|31502.4|33
1644851570000|2022-02-14 15:12:50|31524|31504|31525.3|31505.3|31526.1|31506.1|31523.2|31503.2|33
1644851580000|2022-02-14 15:13:00|31525.2|31505.2|31531.5|31511.5|31532.7|31512.7|31524.9|31504.9|35
1644851590000|2022-02-14 15:13:10|31532.2|31512.2|31531.3|31511.3|31534.4|31514.4|31529.3|31509.3|34
1644851600000|2022-02-14 15:13:20|31531.1|31511.1|31534.4|31514.4|31535.4|31515.4|31530.8|31510.8|37
1644851610000|2022-02-14 15:13:30|31534.2|31514.2|31536.8|31516.8|31540.1|31520.1|31533.9|31513.9|36
1644851620000|2022-02-14 15:13:40|31538.7|31518.7|31535.1|31515.1|31538.7|31518.7|31532.3|31512.3|38
1644851630000|2022-02-14 15:13:50|31536.5|31516.5|31536.8|31516.8|31538|31518|31535.3|31515.3|33
1644851640000|2022-02-14 15:14:00|31537.7|31517.7|31538.3|31518.3|31539.7|31519.7|31535.4|31515.4|40
1644851650000|2022-02-14 15:14:10|31536.8|31516.8|31535.7|31515.7|31540|31520|31535.5|31515.5|33
1644851660000|2022-02-14 15:14:20|31536.8|31516.8|31528.8|31508.8|31537.4|31517.4|31526.9|31506.9|39
1644851670000|2022-02-14 15:14:30|31530.1|31510.1|31537.3|31517.3|31537.3|31517.3|31525.6|31505.6|40
1644851680000|2022-02-14 15:14:40|31538.3|31518.3|31534|31514|31538.3|31518.3|31531.9|31511.9|36
1644851690000|2022-02-14 15:14:50|31536.5|31516.5|31532.4|31512.4|31536.5|31516.5|31528.4|31508.4|40
1644851700000|2022-02-14 15:15:00|31531.4|31511.4|31530.1|31510.1|31535.2|31515.2|31527.9|31507.9|38
1644851710000|2022-02-14 15:15:10|31531.8|31511.8|31526.3|31506.3|31531.8|31511.8|31524.6|31504.6|38
1644851720000|2022-02-14 15:15:20|31526.5|31506.5|31528.4|31508.4|31534.3|31514.3|31526.5|31506.5|40
1644851730000|2022-02-14 15:15:30|31529.7|31509.7|31528.6|31508.6|31530.1|31510.1|31526.9|31506.9|39
1644851740000|2022-02-14 15:15:40|31529|31509|31531.4|31511.4|31531.4|31511.4|31525.8|31505.8|38
1644851750000|2022-02-14 15:15:50|31530.7|31510.7|31543.3|31523.3|31548.6|31528.6|31530.3|31510.3|39
1644851760000|2022-02-14 15:16:00|31544.6|31524.6|31541.2|31521.2|31547.4|31527.4|31538.6|31518.6|39
1644851770000|2022-02-14 15:16:10|31540.9|31520.9|31540.2|31520.2|31556.9|31523|31539.1|31506.9|39
1644851780000|2022-02-14 15:16:20|31539.8|31519.8|31536|31516|31540.1|31520.1|31533.8|31513.8|39
1644851790000|2022-02-14 15:16:30|31536.8|31516.8|31537.3|31517.3|31537.9|31517.9|31531.8|31511.8|38
1644851800000|2022-02-14 15:16:40|31536.5|31516.5|31535.1|31515.1|31540.6|31520.6|31534.7|31514.7|38
1644851810000|2022-02-14 15:16:50|31535|31515|31523.6|31503.6|31539.9|31515|31520.2|31489.9|38
1644851820000|2022-02-14 15:17:00|31523.5|31503.5|31522.6|31502.6|31526.5|31506.5|31520|31500|40
1644851830000|2022-02-14 15:17:10|31523.6|31503.6|31521|31501|31527.4|31507.4|31521|31501|39
1644851840000|2022-02-14 15:17:20|31521.4|31501.4|31530.9|31510.9|31531.8|31511.8|31517.7|31497.7|38
1644851850000|2022-02-14 15:17:30|31531.2|31511.2|31528.3|31508.3|31533.7|31513.7|31527.6|31507.6|39
1644851860000|2022-02-14 15:17:40|31528.5|31508.5|31524.4|31504.4|31542.6|31508.9|31520.5|31492.6|40
1644851870000|2022-02-14 15:17:50|31525.2|31505.2|31518.8|31498.8|31540.1|31506.5|31516.2|31483.8|39
1644851880000|2022-02-14 15:18:00|31520.2|31500.2|31521.5|31501.5|31524.4|31504.4|31517.1|31497.1|39
1644851890000|2022-02-14 15:18:10|31519.8|31499.8|31521.3|31501.3|31525.1|31505.1|31518.4|31498.4|39
1644851900000|2022-02-14 15:18:20|31519.8|31499.8|31528.3|31508.3|31529.1|31509.1|31519.8|31499.8|39
1644851910000|2022-02-14 15:18:30|31527.8|31507.8|31528.1|31508.1|31530.3|31510.3|31526.6|31506.6|35
1644851920000|2022-02-14 15:18:40|31527.4|31507.4|31530|31510|31531.2|31511.2|31526.6|31506.6|37
1644851930000|2022-02-14 15:18:50|31529.8|31509.8|31527.1|31507.1|31530.4|31510.4|31525.5|31505.5|32
1644851940000|2022-02-14 15:19:00|31526.9|31506.9|31536.3|31516.3|31536.4|31516.4|31525.9|31505.9|39
1644851950000|2022-02-14 15:19:10|31537.1|31517.1|31525.1|31505.1|31537.1|31517.1|31524.4|31504.4|39
1644851960000|2022-02-14 15:19:20|31526|31506|31524.6|31504.6|31528.7|31508.7|31523.3|31503.3|40
1644851970000|2022-02-14 15:19:30|31524.4|31504.4|31528.6|31508.6|31529.3|31509.3|31524.4|31504.4|37
1644851980000|2022-02-14 15:19:40|31527.4|31507.4|31531.4|31511.4|31532.2|31512.2|31524.8|31504.8|33
1644851990000|2022-02-14 15:19:50|31532.4|31512.4|31529.3|31509.3|31533.3|31513.3|31529.3|31509.3|32
1644852000000|2022-02-14 15:20:00|31529|31509|31529.8|31509.8|31531.4|31511.4|31527.8|31507.8|30
1644852010000|2022-02-14 15:20:10|31531|31511|31532.1|31512.1|31533.8|31513.8|31528.1|31508.1|33
1644852020000|2022-02-14 15:20:20|31532.5|31512.5|31535.2|31515.2|31536.3|31516.3|31532.4|31512.4|38
1644852030000|2022-02-14 15:20:30|31534.3|31514.3|31533.1|31513.1|31535.9|31515.9|31532.2|31512.2|34
1644852040000|2022-02-14 15:20:40|31533.2|31513.2|31534.9|31514.9|31537.9|31517.9|31531.4|31511.4|38
1644852050000|2022-02-14 15:20:50|31534.5|31514.5|31534.9|31514.9|31538.2|31518.2|31533.5|31513.5|36
1644852060000|2022-02-14 15:21:00|31535|31515|31537.2|31517.2|31539.5|31519.5|31534.4|31514.4|38
1644852070000|2022-02-14 15:21:10|31537.4|31517.4|31537.6|31517.6|31538.7|31518.7|31536|31516|36
1644852080000|2022-02-14 15:21:20|31537.8|31517.8|31537.4|31517.4|31539.2|31519.2|31536.2|31516.2|38
1644852090000|2022-02-14 15:21:30|31537|31517|31538.4|31518.4|31541.6|31521.6|31535.9|31515.9|39
1644852100000|2022-02-14 15:21:40|31537.9|31517.9|31528.6|31508.6|31537.9|31517.9|31527.4|31507.4|37
1644852110000|2022-02-14 15:21:50|31529|31509|31526|31506|31529|31509|31522.8|31502.8|38
1644852120000|2022-02-14 15:22:00|31524.3|31504.3|31530.6|31510.6|31530.9|31510.9|31524.3|31504.3|31
1644852130000|2022-02-14 15:22:10|31530.1|31510.1|31534.4|31514.4|31545.5|31514.4|31529.6|31495.5|38
1644852140000|2022-02-14 15:22:20|31532.5|31512.5|31535.3|31515.3|31537.7|31517.7|31530.8|31510.8|38
1644852150000|2022-02-14 15:22:30|31535.6|31515.6|31538.2|31518.2|31539.1|31519.1|31535.1|31515.1|35
1644852160000|2022-02-14 15:22:40|31535.8|31515.8|31531.1|31511.1|31535.8|31515.8|31530.9|31510.9|36
1644852170000|2022-02-14 15:22:50|31530.9|31510.9|31532.4|31512.4|31532.8|31512.8|31527.2|31507.2|38
1644852180000|2022-02-14 15:23:00|31532.6|31512.6|31531.1|31511.1|31532.6|31512.6|31527.1|31507.1|37
1644852190000|2022-02-14 15:23:10|31528.5|31508.5|31523.1|31503.1|31529.6|31509.6|31523.1|31503.1|35
1644852200000|2022-02-14 15:23:20|31522.7|31502.7|31524.2|31504.2|31524.2|31504.2|31517.2|31497.2|39
1644852210000|2022-02-14 15:23:30|31521|31501|31521.5|31501.5|31522.9|31502.9|31520.7|31500.7|38
1644852220000|2022-02-14 15:23:40|31521.2|31501.2|31521.9|31501.9|31522.9|31502.9|31518.5|31498.5|35
1644852230000|2022-02-14 15:23:50|31522.1|31502.1|31523.5|31503.5|31525.7|31505.7|31520.1|31500.1|35
1644852240000|2022-02-14 15:24:00|31524.8|31504.8|31522.6|31502.6|31527.4|31507.4|31521.4|31501.4|40
1644852250000|2022-02-14 15:24:10|31522.5|31502.5|31521.2|31501.2|31523.3|31503.3|31520.2|31500.2|38
1644852260000|2022-02-14 15:24:20|31521.8|31501.8|31522.4|31502.4|31523.7|31503.7|31520.6|31500.6|35
1644852270000|2022-02-14 15:24:30|31522.1|31502.1|31520.3|31500.3|31522.1|31502.1|31518.3|31498.3|36
1644852280000|2022-02-14 15:24:40|31520.1|31500.1|31522.3|31502.3|31523.8|31503.8|31519.6|31499.6|38
1644852290000|2022-02-14 15:24:50|31521.9|31501.9|31523.2|31503.2|31523.9|31503.9|31521.9|31501.9|34
1644852300000|2022-02-14 15:25:00|31523.6|31503.6|31524.5|31504.5|31526.6|31506.6|31523.4|31503.4|37
1644852310000|2022-02-14 15:25:10|31525.2|31505.2|31525.6|31505.6|31528|31508|31524.5|31504.5|38
1644852320000|2022-02-14 15:25:20|31525.4|31505.4|31526|31506|31528.6|31508.6|31524.9|31504.9|32
1644852330000|2022-02-14 15:25:30|31526.3|31506.3|31529.1|31509.1|31529.8|31509.8|31525.8|31505.8|33
1644852340000|2022-02-14 15:25:40|31529.4|31509.4|31530.9|31510.9|31530.9|31510.9|31528.6|31508.6|35
1644852350000|2022-02-14 15:25:50|31530.4|31510.4|31528.5|31508.5|31530.5|31510.5|31526.4|31506.4|37
1644852360000|2022-02-14 15:26:00|31528.8|31508.8|31530.4|31510.4|31531.1|31511.1|31527.2|31507.2|39
1644852370000|2022-02-14 15:26:10|31529.8|31509.8|31536|31516|31536|31516|31529.8|31509.8|31
1644852380000|2022-02-14 15:26:20|31535.3|31515.3|31535.3|31515.3|31540|31520|31533.9|31513.9|36
1644852390000|2022-02-14 15:26:30|31535.1|31515.1|31534.1|31514.1|31537.3|31517.3|31532.2|31512.2|34
1644852400000|2022-02-14 15:26:40|31533.5|31513.5|31532.8|31512.8|31534.9|31514.9|31532.5|31512.5|29
1644852410000|2022-02-14 15:26:50|31533.6|31513.6|31534.8|31514.8|31535.2|31515.2|31532.7|31512.7|29
1644852420000|2022-02-14 15:27:00|31535.8|31515.8|31541|31521|31545.3|31525.3|31535.8|31515.8|35
1644852430000|2022-02-14 15:27:10|31539.9|31519.9|31541.5|31521.5|31545.1|31525.1|31539.9|31519.9|38
1644852440000|2022-02-14 15:27:20|31541.3|31521.3|31541.7|31521.7|31544.2|31524.2|31539.6|31519.6|37
1644852450000|2022-02-14 15:27:30|31541.4|31521.4|31542.4|31522.4|31543.8|31523.8|31539.7|31519.7|39
1644852460000|2022-02-14 15:27:40|31542.1|31522.1|31541.7|31521.7|31542.3|31522.3|31540.3|31520.3|29
1644852470000|2022-02-14 15:27:50|31541.4|31521.4|31536.8|31516.8|31541.4|31521.4|31536|31516|32
1644852480000|2022-02-14 15:28:00|31536.6|31516.6|31536.3|31516.3|31538.2|31518.2|31533.2|31513.2|33
1644852490000|2022-02-14 15:28:10|31535.8|31515.8|31538.5|31518.5|31539.2|31519.2|31535.1|31515.1|32
1644852500000|2022-02-14 15:28:20|31538.8|31518.8|31538.7|31518.7|31539.5|31519.5|31535|31515|31
1644852510000|2022-02-14 15:28:30|31539.6|31519.6|31534.5|31514.5|31539.8|31519.8|31534.5|31514.5|31
1644852520000|2022-02-14 15:28:40|31534.7|31514.7|31536.9|31516.9|31537|31517|31533.7|31513.7|26
1644852530000|2022-02-14 15:28:50|31537|31517|31538|31518|31538.5|31518.5|31536.4|31516.4|22
1644852540000|2022-02-14 15:29:00|31540.3|31520.3|31537.2|31517.2|31541.7|31521.7|31537.2|31517.2|37
1644852550000|2022-02-14 15:29:10|31537.7|31517.7|31537.2|31517.2|31537.8|31517.8|31533.2|31513.2|37
1644852560000|2022-02-14 15:29:20|31536.7|31516.7|31538.6|31518.6|31541.7|31521.7|31534.8|31514.8|34
1644852570000|2022-02-14 15:29:30|31538.5|31518.5|31537.1|31517.1|31539.7|31519.7|31536.9|31516.9|26
1644852580000|2022-02-14 15:29:40|31537.4|31517.4|31534.7|31514.7|31537.4|31517.4|31534.1|31514.1|32
1644852590000|2022-02-14 15:29:50|31535.6|31515.6|31536.8|31516.8|31537.2|31517.2|31534.8|31514.8|34
1644852600000|2022-02-14 15:30:00|31536.3|31516.3|31529.7|31509.7|31536.3|31516.3|31529.7|31509.7|36
1644852610000|2022-02-14 15:30:10|31530|31510|31532.8|31512.8|31534.3|31514.3|31530|31510|39
1644852620000|2022-02-14 15:30:20|31535.3|31515.3|31535.9|31515.9|31539.3|31519.3|31532.3|31512.3|38
1644852630000|2022-02-14 15:30:30|31535.2|31515.2|31531.7|31511.7|31536.1|31516.1|31530.9|31510.9|37
1644852640000|2022-02-14 15:30:40|31532.4|31512.4|31532|31512|31534.5|31514.5|31531.2|31511.2|36
1644852650000|2022-02-14 15:30:50|31532.1|31512.1|31538.5|31518.5|31539.2|31519.2|31532.1|31512.1|35
1644852660000|2022-02-14 15:31:00|31537.7|31517.7|31540.5|31520.5|31541.6|31521.6|31536.3|31516.3|34
1644852670000|2022-02-14 15:31:10|31540.6|31520.6|31543.5|31523.5|31545.5|31525.5|31540.1|31520.1|37
1644852680000|2022-02-14 15:31:20|31543.6|31523.6|31543.9|31523.9|31545.5|31525.5|31541.6|31521.6|38
1644852690000|2022-02-14 15:31:30|31543.8|31523.8|31543.2|31523.2|31544.3|31524.3|31542.4|31522.4|37
1644852700000|2022-02-14 15:31:40|31543.9|31523.9|31545|31525|31545|31525|31543.4|31523.4|23
1644852710000|2022-02-14 15:31:50|31544.1|31524.1|31561.2|31511.2|31561.2|31527.6|31544.1|31511.2|27
1644852720000|2022-02-14 15:32:00|31561.6|31511.6|31546.3|31526.3|31561.6|31527.8|31545.4|31510.4|31
1644852730000|2022-02-14 15:32:10|31546.2|31526.2|31545.1|31525.1|31547.5|31527.5|31545.1|31525.1|29
1644852740000|2022-02-14 15:32:20|31545.3|31525.3|31540.4|31520.4|31546.9|31526.9|31539.8|31519.8|37
1644852750000|2022-02-14 15:32:30|31540.7|31520.7|31539.3|31519.3|31542.1|31522.1|31536.2|31516.2|38
1644852760000|2022-02-14 15:32:40|31538.9|31518.9|31541.7|31521.7|31543.7|31523.7|31538.4|31518.4|34
1644852770000|2022-02-14 15:32:50|31543|31523|31541.4|31521.4|31543|31523|31539.1|31519.1|36
1644852780000|2022-02-14 15:33:00|31542.1|31522.1|31542.8|31522.8|31544.7|31524.7|31541.2|31521.2|33
1644852790000|2022-02-14 15:33:10|31543.3|31523.3|31542.3|31522.3|31545.2|31525.2|31542|31522|35
1644852800000|2022-02-14 15:33:20|31540.5|31520.5|31541.7|31521.7|31543.4|31523.4|31539.7|31519.7|36
1644852810000|2022-02-14 15:33:30|31540.1|31520.1|31539.7|31519.7|31541.3|31521.3|31537.9|31517.9|37
1644852820000|2022-02-14 15:33:40|31541.5|31521.5|31534.3|31514.3|31543.4|31523.4|31534.3|31514.3|34
1644852830000|2022-02-14 15:33:50|31534|31514|31533.2|31513.2|31535.1|31515.1|31530.5|31510.5|35
1644852840000|2022-02-14 15:34:00|31532.9|31512.9|31532.4|31512.4|31534|31514|31531.7|31511.7|28
1644852850000|2022-02-14 15:34:10|31532.8|31512.8|31532|31512|31534.4|31514.4|31529.7|31509.7|28
1644852860000|2022-02-14 15:34:20|31532.4|31512.4|31529.9|31509.9|31532.4|31512.4|31528.7|31508.7|27
1644852870000|2022-02-14 15:34:30|31530.1|31510.1|31530.1|31510.1|31532.4|31512.4|31529.4|31509.4|29
1644852880000|2022-02-14 15:34:40|31531.5|31511.5|31533.4|31513.4|31533.9|31513.9|31530.7|31510.7|29
1644852890000|2022-02-14 15:34:50|31533.6|31513.6|31533|31513|31534.5|31514.5|31530.6|31510.6|30
1644852900000|2022-02-14 15:35:00|31535.1|31515.1|31534.5|31514.5|31536.8|31516.8|31533.3|31513.3|30
1644852910000|2022-02-14 15:35:10|31534.6|31514.6|31533.6|31513.6|31534.6|31514.6|31531.6|31511.6|30
1644852920000|2022-02-14 15:35:20|31533.3|31513.3|31530.6|31510.6|31537.6|31517.6|31530.6|31510.6|34
1644852930000|2022-02-14 15:35:30|31529.9|31509.9|31538.5|31518.5|31538.6|31518.6|31529.9|31509.9|32
1644852940000|2022-02-14 15:35:40|31539.7|31519.7|31541.4|31521.4|31543.3|31523.3|31538.4|31518.4|35
1644852950000|2022-02-14 15:35:50|31540.3|31520.3|31537.2|31517.2|31543.2|31523.2|31537.2|31517.2|28
1644852960000|2022-02-14 15:36:00|31537|31517|31537|31517|31538.8|31518.8|31535.7|31515.7|34
1644852970000|2022-02-14 15:36:10|31537.4|31517.4|31537.7|31517.7|31539.5|31519.5|31536.3|31516.3|25
1644852980000|2022-02-14 15:36:20|31538|31518|31535.4|31515.4|31538.3|31518.3|31533.5|31513.5|35
1644852990000|2022-02-14 15:36:30|31534.4|31514.4|31538.6|31518.6|31548.8|31528.8|31534.4|31514.4|32
1644853000000|2022-02-14 15:36:40|31539|31519|31537.8|31517.8|31539.6|31519.6|31537.8|31517.8|22
1644853010000|2022-02-14 15:36:50|31538.1|31518.1|31539.2|31519.2|31541.8|31521.8|31538|31518|19
1644853020000|2022-02-14 15:37:00|31539.7|31519.7|31536.5|31516.5|31540|31520|31536.5|31516.5|19
1644853030000|2022-02-14 15:37:10|31538.4|31518.4|31537|31517|31538.4|31518.4|31535.6|31515.6|14
1644853040000|2022-02-14 15:37:20|31536.9|31516.9|31545.1|31525.1|31545.6|31525.6|31536.9|31516.9|29
1644853050000|2022-02-14 15:37:30|31545.6|31525.6|31542.3|31522.3|31546|31526|31541.9|31521.9|26
1644853060000|2022-02-14 15:37:40|31542.1|31522.1|31544.2|31524.2|31545|31525|31542.1|31522.1|21
1644853070000|2022-02-14 15:37:50|31544.9|31524.9|31553.2|31533.2|31555.2|31535.2|31543.9|31523.9|28
1644853080000|2022-02-14 15:38:00|31558.9|31538.9|31559.9|31539.9|31563.6|31543.6|31556.3|31536.3|33
1644853090000|2022-02-14 15:38:10|31560.1|31540.1|31558.7|31538.7|31562.7|31542.7|31555.8|31535.8|32
1644853100000|2022-02-14 15:38:20|31559.1|31539.1|31560.7|31540.7|31561.8|31541.8|31550|31530|35
1644853110000|2022-02-14 15:38:30|31561.3|31541.3|31562.6|31542.6|31563.6|31543.6|31558.8|31538.8|29
1644853120000|2022-02-14 15:38:40|31561.5|31541.5|31562|31542|31562|31542|31560.6|31540.6|19
1644853130000|2022-02-14 15:38:50|31562.1|31542.1|31574.7|31554.7|31575.9|31555.9|31556.8|31536.8|30
1644853140000|2022-02-14 15:39:00|31575.1|31555.1|31577.4|31557.4|31593.5|31559.9|31574|31541.2|37
1644853150000|2022-02-14 15:39:10|31576.8|31556.8|31578.2|31558.2|31578.3|31558.3|31575.5|31555.5|32
1644853160000|2022-02-14 15:39:20|31577.3|31557.3|31578.7|31558.7|31578.9|31558.9|31576.1|31556.1|34
1644853170000|2022-02-14 15:39:30|31579|31559|31579.1|31559.1|31581.8|31561.8|31577.7|31557.7|28
1644853180000|2022-02-14 15:39:40|31579.4|31559.4|31576.7|31556.7|31579.4|31559.4|31576.5|31556.5|31
1644853190000|2022-02-14 15:39:50|31576.8|31556.8|31578.3|31558.3|31578.3|31558.3|31574.4|31554.4|23
1644853200000|2022-02-14 15:40:00|31577.9|31557.9|31580.5|31560.5|31581.5|31561.5|31577|31557|35
1644853210000|2022-02-14 15:40:10|31581.7|31561.7|31580|31560|31582|31562|31579.2|31559.2|24
1644853220000|2022-02-14 15:40:20|31579.1|31559.1|31577.2|31557.2|31579.1|31559.1|31576.4|31556.4|21
1644853230000|2022-02-14 15:40:30|31576.5|31556.5|31578.6|31558.6|31579.5|31559.5|31574.8|31554.8|21
1644853240000|2022-02-14 15:40:40|31578|31558|31582.6|31562.6|31583.9|31563.9|31577.5|31557.5|23
1644853250000|2022-02-14 15:40:50|31583|31563|31578.6|31558.6|31583|31563|31578.6|31558.6|32
1644853260000|2022-02-14 15:41:00|31578.2|31558.2|31577.7|31557.7|31578.9|31558.9|31577.2|31557.2|26
1644853270000|2022-02-14 15:41:10|31577.3|31557.3|31577.6|31557.6|31578.2|31558.2|31577|31557|22
1644853280000|2022-02-14 15:41:20|31578|31558|31576.8|31556.8|31579.9|31559.9|31576.3|31556.3|21
1644853290000|2022-02-14 15:41:30|31576.9|31556.9|31578.1|31558.1|31578.4|31558.4|31576.4|31556.4|21
1644853300000|2022-02-14 15:41:40|31577.5|31557.5|31575.6|31555.6|31578.9|31558.9|31575.6|31555.6|27
1644853310000|2022-02-14 15:41:50|31575.7|31555.7|31579.2|31559.2|31581|31561|31574.2|31554.2|20
1644853320000|2022-02-14 15:42:00|31579.8|31559.8|31580.2|31560.2|31581.5|31561.5|31578|31558|26
1644853330000|2022-02-14 15:42:10|31580.6|31560.6|31583|31563|31584.5|31564.5|31580.6|31560.6|24
1644853340000|2022-02-14 15:42:20|31581.2|31561.2|31584.3|31564.3|31585.3|31565.3|31581.2|31561.2|31
1644853350000|2022-02-14 15:42:30|31585.4|31565.4|31585.2|31565.2|31586.7|31566.7|31584|31564|30
1644853360000|2022-02-14 15:42:40|31585.3|31565.3|31584.5|31564.5|31586.1|31566.1|31584.1|31564.1|20
1644853370000|2022-02-14 15:42:50|31584.7|31564.7|31583.3|31563.3|31586.3|31566.3|31583.2|31563.2|25
1644853380000|2022-02-14 15:43:00|31583.4|31563.4|31580.8|31560.8|31584.1|31564.1|31579.4|31559.4|33
1644853390000|2022-02-14 15:43:10|31580.5|31560.5|31581.1|31561.1|31582.9|31562.9|31579.7|31559.7|25
1644853400000|2022-02-14 15:43:20|31581.2|31561.2|31582.3|31562.3|31582.6|31562.6|31580.9|31560.9|29
1644853410000|2022-02-14 15:43:30|31582|31562|31582|31562|31582.4|31562.4|31581|31561|23
1644853420000|2022-02-14 15:43:40|31581.8|31561.8|31584.6|31564.6|31585.3|31565.3|31580.9|31560.9|31
1644853430000|2022-02-14 15:43:50|31585.1|31565.1|31584.5|31564.5|31585.5|31565.5|31584.5|31564.5|20
1644853440000|2022-02-14 15:44:00|31585|31565|31585.2|31565.2|31585.4|31565.4|31584.4|31564.4|20
1644853450000|2022-02-14 15:44:10|31585.1|31565.1|31584.9|31564.9|31587.2|31567.2|31584.7|31564.7|31
1644853460000|2022-02-14 15:44:20|31586.1|31566.1|31585.8|31565.8|31586.9|31566.9|31585.3|31565.3|24
1644853470000|2022-02-14 15:44:30|31585.7|31565.7|31589.1|31569.1|31589.1|31569.1|31585.5|31565.5|18
1644853480000|2022-02-14 15:44:40|31589.3|31569.3|31597.7|31577.7|31601.2|31581.2|31589.3|31569.3|35
1644853490000|2022-02-14 15:44:50|31597.2|31577.2|31596.5|31576.5|31597.5|31577.5|31592.9|31572.9|35
1644853500000|2022-02-14 15:45:00|31597|31577|31606.4|31586.4|31607.2|31587.2|31597|31577|37
1644853510000|2022-02-14 15:45:10|31606.5|31586.5|31606.4|31586.4|31610.8|31590.8|31604.1|31584.1|37
1644853520000|2022-02-14 15:45:20|31607.3|31587.3|31608.3|31588.3|31608.8|31588.8|31604.4|31584.4|30
1644853530000|2022-02-14 15:45:30|31606.8|31586.8|31612.4|31592.4|31614.7|31594.7|31606.7|31586.7|34
1644853540000|2022-02-14 15:45:40|31613|31593|31610.7|31590.7|31613.8|31593.8|31609.2|31589.2|25
1644853550000|2022-02-14 15:45:50|31610.5|31590.5|31605.3|31585.3|31611.9|31591.9|31603.6|31583.6|35
1644853560000|2022-02-14 15:46:00|31604.5|31584.5|31609.7|31589.7|31609.8|31589.8|31603.3|31583.3|37
1644853570000|2022-02-14 15:46:10|31609.1|31589.1|31607|31587|31610.5|31590.5|31605.8|31585.8|32
1644853580000|2022-02-14 15:46:20|31605.4|31585.4|31603.5|31583.5|31605.9|31585.9|31603.5|31583.5|23
1644853590000|2022-02-14 15:46:30|31603|31583|31604.7|31584.7|31605.6|31585.6|31603|31583|27
1644853600000|2022-02-14 15:46:40|31604.9|31584.9|31601.7|31581.7|31604.9|31584.9|31600.9|31580.9|31
1644853610000|2022-02-14 15:46:50|31601.8|31581.8|31601.7|31581.7|31603.9|31583.9|31601.4|31581.4|32
1644853620000|2022-02-14 15:47:00|31602|31582|31607.1|31587.1|31607.7|31587.7|31601.9|31581.9|31
1644853630000|2022-02-14 15:47:10|31606.8|31586.8|31612.2|31592.2|31612.5|31592.5|31605.6|31585.6|34
1644853640000|2022-02-14 15:47:20|31611.8|31591.8|31610.8|31590.8|31612.2|31592.2|31608.2|31588.2|34
1644853650000|2022-02-14 15:47:30|31610.9|31590.9|31612.3|31592.3|31613.3|31593.3|31610.2|31590.2|33
1644853660000|2022-02-14 15:47:40|31611.8|31591.8|31611.8|31591.8|31613.1|31593.1|31610.8|31590.8|35
1644853670000|2022-02-14 15:47:50|31613.8|31593.8|31609.4|31589.4|31613.8|31593.8|31609.1|31589.1|32
1644853680000|2022-02-14 15:48:00|31609.2|31589.2|31606.8|31586.8|31609.3|31589.3|31606.1|31586.1|29
1644853690000|2022-02-14 15:48:10|31606.9|31586.9|31606.9|31586.9|31609.5|31589.5|31605.4|31585.4|28
1644853700000|2022-02-14 15:48:20|31607.2|31587.2|31604.5|31584.5|31607.4|31587.4|31603.2|31583.2|34
1644853710000|2022-02-14 15:48:30|31604|31584|31607.2|31587.2|31611.8|31591.8|31601.5|31581.5|36
1644853720000|2022-02-14 15:48:40|31607.7|31587.7|31605.3|31585.3|31611|31591|31605.3|31585.3|29
1644853730000|2022-02-14 15:48:50|31605.5|31585.5|31603.2|31583.2|31607.6|31587.6|31601.7|31581.7|34
1644853740000|2022-02-14 15:49:00|31603.3|31583.3|31601.7|31581.7|31607.1|31587.1|31599.7|31579.7|34
1644853750000|2022-02-14 15:49:10|31603.6|31583.6|31606.7|31586.7|31606.7|31586.7|31601.6|31581.6|37
1644853760000|2022-02-14 15:49:20|31606.4|31586.4|31604|31584|31607.5|31587.5|31603.3|31583.3|30
1644853770000|2022-02-14 15:49:30|31605.1|31585.1|31606.1|31586.1|31607.4|31587.4|31604.2|31584.2|28
1644853780000|2022-02-14 15:49:40|31605.9|31585.9|31602.7|31582.7|31606.1|31586.1|31602.6|31582.6|33
1644853790000|2022-02-14 15:49:50|31602.2|31582.2|31605.1|31585.1|31611.1|31591.1|31601.9|31581.9|32
1644853800000|2022-02-14 15:50:00|31604.9|31584.9|31606.9|31586.9|31606.9|31586.9|31598.9|31578.9|34
1644853810000|2022-02-14 15:50:10|31608.3|31588.3|31608.6|31588.6|31614.3|31594.3|31606.9|31586.9|39
1644853820000|2022-02-14 15:50:20|31607.3|31587.3|31601.6|31581.6|31608.7|31588.7|31601.6|31581.6|36
1644853830000|2022-02-14 15:50:30|31601|31581|31606.4|31586.4|31608.5|31588.5|31601|31581|32
1644853840000|2022-02-14 15:50:40|31606.7|31586.7|31600.6|31580.6|31606.7|31586.7|31599.1|31579.1|31
1644853850000|2022-02-14 15:50:50|31600.3|31580.3|31601.4|31581.4|31603.1|31583.1|31600.2|31580.2|25
1644853860000|2022-02-14 15:51:00|31601.6|31581.6|31602|31582|31605.2|31585.2|31601.6|31581.6|28
1644853870000|2022-02-14 15:51:10|31602.4|31582.4|31615.9|31565.9|31618|31583.5|31600.3|31562.4|30
1644853880000|2022-02-14 15:51:20|31600.2|31580.2|31595.5|31575.5|31600.7|31580.7|31594.3|31574.3|33
1644853890000|2022-02-14 15:51:30|31595.2|31575.2|31596.6|31576.6|31610.6|31582.5|31593.4|31560.6|37
1644853900000|2022-02-14 15:51:40|31596.3|31576.3|31595.6|31575.6|31597.1|31577.1|31594.7|31574.7|33
1644853910000|2022-02-14 15:51:50|31595.3|31575.3|31594.9|31574.9|31599.2|31579.2|31594.8|31574.8|38
1644853920000|2022-02-14 15:52:00|31595.7|31575.7|31597|31577|31599.2|31579.2|31595.7|31575.7|36
1644853930000|2022-02-14 15:52:10|31597.5|31577.5|31599.4|31579.4|31601.4|31581.4|31596.2|31576.2|39
1644853940000|2022-02-14 15:52:20|31599|31579|31604.5|31584.5|31604.5|31584.5|31595.9|31575.9|37
1644853950000|2022-02-14 15:52:30|31601.3|31581.3|31597.4|31577.4|31602.9|31582.9|31596.9|31576.9|34
1644853960000|2022-02-14 15:52:40|31598|31578|31596.3|31576.3|31599.8|31579.8|31596.3|31576.3|34
1644853970000|2022-02-14 15:52:50|31596.7|31576.7|31598.8|31578.8|31601.2|31581.2|31596.5|31576.5|32
1644853980000|2022-02-14 15:53:00|31599|31579|31598.1|31578.1|31601.9|31581.9|31597.7|31577.7|31
1644853990000|2022-02-14 15:53:10|31598.2|31578.2|31594.2|31574.2|31598.8|31578.8|31593.9|31573.9|28
1644854000000|2022-02-14 15:53:20|31594.1|31574.1|31593.5|31573.5|31594.8|31574.8|31593.2|31573.2|29
1644854010000|2022-02-14 15:53:30|31593.6|31573.6|31594|31574|31596.8|31576.8|31593.4|31573.4|26
1644854020000|2022-02-14 15:53:40|31594.7|31574.7|31598.1|31578.1|31602.2|31582.2|31594.7|31574.7|29
1644854030000|2022-02-14 15:53:50|31598.2|31578.2|31596.9|31576.9|31599.7|31579.7|31595.2|31575.2|32
1644854040000|2022-02-14 15:54:00|31597|31577|31592.3|31572.3|31598|31578|31592.3|31572.3|34
1644854050000|2022-02-14 15:54:10|31593|31573|31593.9|31573.9|31594.2|31574.2|31591.2|31571.2|31
1644854060000|2022-02-14 15:54:20|31596.3|31576.3|31596.1|31576.1|31598|31578|31594|31574|28
1644854070000|2022-02-14 15:54:30|31596.2|31576.2|31596.2|31576.2|31597.8|31577.8|31593.9|31573.9|22
1644854080000|2022-02-14 15:54:40|31596.9|31576.9|31596|31576|31598.4|31578.4|31595.5|31575.5|32
1644854090000|2022-02-14 15:54:50|31596.7|31576.7|31595.4|31575.4|31597.1|31577.1|31593.7|31573.7|32
1644854100000|2022-02-14 15:55:00|31594.9|31574.9|31592.8|31572.8|31595.2|31575.2|31591.9|31571.9|34
1644854110000|2022-02-14 15:55:10|31593.4|31573.4|31590.4|31570.4|31605.3|31574|31589.8|31555.3|37
1644854120000|2022-02-14 15:55:20|31590.3|31570.3|31589.4|31569.4|31591.1|31571.1|31588.2|31568.2|36
1644854130000|2022-02-14 15:55:30|31587.7|31567.7|31586.4|31566.4|31591.2|31571.2|31586.1|31566.1|37
1644854140000|2022-02-14 15:55:40|31587.1|31567.1|31588.3|31568.3|31589.9|31569.9|31585.8|31565.8|36
1644854150000|2022-02-14 15:55:50|31587.4|31567.4|31586.6|31566.6|31589|31569|31586|31566|37
1644854160000|2022-02-14 15:56:00|31587.1|31567.1|31591.7|31571.7|31592.7|31572.7|31582.7|31562.7|37
1644854170000|2022-02-14 15:56:10|31592.6|31572.6|31593.4|31573.4|31610|31577.6|31591.6|31560|37
1644854180000|2022-02-14 15:56:20|31594|31574|31588.2|31568.2|31594|31574|31588.2|31568.2|36
1644854190000|2022-02-14 15:56:30|31587.9|31567.9|31595.3|31575.3|31595.3|31575.3|31587.9|31567.9|35
1644854200000|2022-02-14 15:56:40|31596.4|31576.4|31592.6|31572.6|31604.7|31576.8|31590.9|31554.7|36
1644854210000|2022-02-14 15:56:50|31591.9|31571.9|31590.5|31570.5|31593.3|31573.3|31590.4|31570.4|26
1644854220000|2022-02-14 15:57:00|31592|31572|31594.2|31574.2|31609.1|31574.4|31587.5|31555.9|40
1644854230000|2022-02-14 15:57:10|31594.1|31574.1|31589.1|31569.1|31609.3|31576.2|31588.1|31555.1|39
1644854240000|2022-02-14 15:57:20|31589.8|31569.8|31585.4|31565.4|31589.8|31569.8|31583.6|31563.6|34
1644854250000|2022-02-14 15:57:30|31586.5|31566.5|31583.5|31563.5|31588|31568|31583.4|31563.4|37
1644854260000|2022-02-14 15:57:40|31583.4|31563.4|31583.3|31563.3|31583.9|31563.9|31581.9|31561.9|34
1644854270000|2022-02-14 15:57:50|31583.4|31563.4|31580.8|31560.8|31585.2|31565.2|31580.6|31560.6|38
1644854280000|2022-02-14 15:58:00|31580.9|31560.9|31580.7|31560.7|31581.6|31561.6|31577.5|31557.5|31
1644854290000|2022-02-14 15:58:10|31580|31560|31581.9|31561.9|31581.9|31561.9|31580|31560|23
1644854300000|2022-02-14 15:58:20|31583.3|31563.3|31584.5|31564.5|31585.1|31565.1|31582.6|31562.6|35
1644854310000|2022-02-14 15:58:30|31584.2|31564.2|31582.2|31562.2|31584.2|31564.2|31580.9|31560.9|34
1644854320000|2022-02-14 15:58:40|31581.2|31561.2|31583.6|31563.6|31585.5|31565.5|31581.2|31561.2|33
1644854330000|2022-02-14 15:58:50|31582.8|31562.8|31583.8|31563.8|31585.2|31565.2|31581.6|31561.6|35
1644854340000|2022-02-14 15:59:00|31584|31564|31587.8|31567.8|31589.7|31569.7|31584|31564|34
1644854350000|2022-02-14 15:59:10|31587.6|31567.6|31588.8|31568.8|31589.8|31569.8|31587|31567|35
1644854360000|2022-02-14 15:59:20|31589|31569|31589.5|31569.5|31591.7|31571.7|31588.9|31568.9|33
1644854370000|2022-02-14 15:59:30|31590.3|31570.3|31588.5|31568.5|31592.1|31572.1|31588.1|31568.1|35
1644854380000|2022-02-14 15:59:40|31589.8|31569.8|31587.5|31567.5|31589.8|31569.8|31584.4|31564.4|38
1644854390000|2022-02-14 15:59:50|31588.8|31568.8|31591.2|31571.2|31591.6|31571.6|31587.3|31567.3|34
1644854400000|2022-02-14 16:00:00|31590.6|31570.6|31589.7|31569.7|31593.8|31573.8|31587.3|31567.3|38
1644854410000|2022-02-14 16:00:10|31589.8|31569.8|31585.6|31565.6|31589.8|31569.8|31582.5|31562.5|35
1644854420000|2022-02-14 16:00:20|31584.1|31564.1|31583.5|31563.5|31584.9|31564.9|31582|31562|39
1644854430000|2022-02-14 16:00:30|31583.6|31563.6|31581.7|31561.7|31586.3|31566.3|31581.7|31561.7|32
1644854440000|2022-02-14 16:00:40|31581.9|31561.9|31585.3|31565.3|31586.7|31566.7|31581.7|31561.7|32
1644854450000|2022-02-14 16:00:50|31585.6|31565.6|31586.8|31566.8|31588.3|31568.3|31584.3|31564.3|34
1644854460000|2022-02-14 16:01:00|31587.3|31567.3|31587.8|31567.8|31588.8|31568.8|31584.5|31564.5|38
1644854470000|2022-02-14 16:01:10|31587.2|31567.2|31585.2|31565.2|31588.8|31568.8|31582.5|31562.5|37
1644854480000|2022-02-14 16:01:20|31585.5|31565.5|31582|31562|31586.9|31566.9|31581.3|31561.3|30
1644854490000|2022-02-14 16:01:30|31581.5|31561.5|31583.4|31563.4|31591.2|31571.2|31581|31561|38
1644854500000|2022-02-14 16:01:40|31584.9|31564.9|31588.4|31568.4|31590.1|31570.1|31582.7|31562.7|37
1644854510000|2022-02-14 16:01:50|31587.9|31567.9|31590.4|31570.4|31590.6|31570.6|31585.6|31565.6|31
1644854520000|2022-02-14 16:02:00|31589.6|31569.6|31595.6|31575.6|31597.3|31577.3|31588.7|31568.7|38
1644854530000|2022-02-14 16:02:10|31595.4|31575.4|31594.5|31574.5|31597.9|31577.9|31594.5|31574.5|38
1644854540000|2022-02-14 16:02:20|31594.6|31574.6|31589.3|31569.3|31594.7|31574.7|31587.1|31567.1|34
1644854550000|2022-02-14 16:02:30|31589.4|31569.4|31580.9|31560.9|31589.7|31569.7|31580.7|31560.7|35
1644854560000|2022-02-14 16:02:40|31580.6|31560.6|31580.9|31560.9|31581.2|31561.2|31580.2|31560.2|16
1644854570000|2022-02-14 16:02:50|31582|31562|31579.1|31559.1|31582|31562|31576.9|31556.9|34
1644854580000|2022-02-14 16:03:00|31579|31559|31582.8|31562.8|31582.8|31562.8|31577.2|31557.2|29
1644854590000|2022-02-14 16:03:10|31584.5|31564.5|31582.5|31562.5|31584.5|31564.5|31581.5|31561.5|35
1644854600000|2022-02-14 16:03:20|31583.1|31563.1|31587|31567|31587|31567|31579.9|31559.9|36
1644854610000|2022-02-14 16:03:30|31587.4|31567.4|31590|31570|31590.9|31570.9|31587.4|31567.4|26
1644854620000|2022-02-14 16:03:40|31590.3|31570.3|31587.1|31567.1|31590.4|31570.4|31586.7|31566.7|32
1644854630000|2022-02-14 16:03:50|31586.7|31566.7|31587.2|31567.2|31589.9|31569.9|31586.7|31566.7|29
1644854640000|2022-02-14 16:04:00|31587.1|31567.1|31584.3|31564.3|31587.6|31567.6|31584.3|31564.3|30
1644854650000|2022-02-14 16:04:10|31583.5|31563.5|31584.6|31564.6|31586.2|31566.2|31582.7|31562.7|23
1644854660000|2022-02-14 16:04:20|31585.3|31565.3|31579|31559|31585.3|31565.3|31578.8|31558.8|31
1644854670000|2022-02-14 16:04:30|31581.1|31561.1|31581.7|31561.7|31582.3|31562.3|31579.6|31559.6|33
1644854680000|2022-02-14 16:04:40|31580.8|31560.8|31584.1|31564.1|31585.1|31565.1|31579.6|31559.6|31
1644854690000|2022-02-14 16:04:50|31582.9|31562.9|31581.6|31561.6|31582.9|31562.9|31580.1|31560.1|34
1644854700000|2022-02-14 16:05:00|31581.7|31561.7|31581.3|31561.3|31581.9|31561.9|31580.2|31560.2|30
1644854710000|2022-02-14 16:05:10|31581|31561|31582.1|31562.1|31584|31564|31580.9|31560.9|29
1644854720000|2022-02-14 16:05:20|31582.4|31562.4|31583.8|31563.8|31585.1|31565.1|31582.1|31562.1|27
1644854730000|2022-02-14 16:05:30|31584|31564|31590.5|31570.5|31591.4|31571.4|31581.2|31561.2|34
1644854740000|2022-02-14 16:05:40|31590.2|31570.2|31589|31569|31590.2|31570.2|31588.6|31568.6|28
1644854750000|2022-02-14 16:05:50|31589.3|31569.3|31591.2|31571.2|31591.2|31571.2|31589|31569|25
1644854760000|2022-02-14 16:06:00|31590.7|31570.7|31591.7|31571.7|31593.4|31573.4|31590.2|31570.2|27
1644854770000|2022-02-14 16:06:10|31592|31572|31591.9|31571.9|31592.6|31572.6|31587.6|31567.6|32
1644854780000|2022-02-14 16:06:20|31593.2|31573.2|31591.5|31571.5|31593.7|31573.7|31591.4|31571.4|25
1644854790000|2022-02-14 16:06:30|31591.3|31571.3|31593.6|31573.6|31595.1|31575.1|31590.8|31570.8|30
1644854800000|2022-02-14 16:06:40|31593.8|31573.8|31593.8|31573.8|31595|31575|31593.3|31573.3|21
1644854810000|2022-02-14 16:06:50|31593.9|31573.9|31597.2|31577.2|31597.6|31577.6|31593.7|31573.7|23
1644854820000|2022-02-14 16:07:00|31597|31577|31595.7|31575.7|31598.1|31578.1|31593.6|31573.6|33
1644854830000|2022-02-14 16:07:10|31597.1|31577.1|31597.6|31577.6|31597.9|31577.9|31593.6|31573.6|34
1644854840000|2022-02-14 16:07:20|31597.7|31577.7|31595.4|31575.4|31598.3|31578.3|31593.4|31573.4|25
1644854850000|2022-02-14 16:07:30|31595.1|31575.1|31593.5|31573.5|31595.1|31575.1|31591.7|31571.7|22
1644854860000|2022-02-14 16:07:40|31593.8|31573.8|31594.2|31574.2|31594.2|31574.2|31591.9|31571.9|23
1644854870000|2022-02-14 16:07:50|31594.1|31574.1|31595|31575|31597.4|31577.4|31593.5|31573.5|22
1644854880000|2022-02-14 16:08:00|31594.8|31574.8|31599.7|31579.7|31600.7|31580.7|31594.8|31574.8|33
1644854890000|2022-02-14 16:08:10|31599.2|31579.2|31602.7|31582.7|31603.4|31583.4|31599.2|31579.2|33
1644854900000|2022-02-14 16:08:20|31602.6|31582.6|31606.7|31586.7|31607|31587|31601.2|31581.2|32
1644854910000|2022-02-14 16:08:30|31603.5|31583.5|31607.7|31587.7|31610|31590|31603.3|31583.3|30
1644854920000|2022-02-14 16:08:40|31608.2|31588.2|31604.8|31584.8|31608.2|31588.2|31604.8|31584.8|29
1644854930000|2022-02-14 16:08:50|31604.9|31584.9|31602.5|31582.5|31606.3|31586.3|31601.3|31581.3|29
1644854940000|2022-02-14 16:09:00|31602.6|31582.6|31602.6|31582.6|31603.9|31583.9|31601|31581|31
1644854950000|2022-02-14 16:09:10|31602.8|31582.8|31602.9|31582.9|31603.8|31583.8|31601.7|31581.7|22
1644854960000|2022-02-14 16:09:20|31602.5|31582.5|31602.9|31582.9|31603.7|31583.7|31600.3|31580.3|33
1644854970000|2022-02-14 16:09:30|31603.6|31583.6|31604.4|31584.4|31604.9|31584.9|31600.2|31580.2|28
1644854980000|2022-02-14 16:09:40|31604.9|31584.9|31600.8|31580.8|31615.9|31584.9|31599.6|31564.6|31
1644854990000|2022-02-14 16:09:50|31599.5|31579.5|31602.8|31582.8|31617.6|31583.1|31599.5|31566.3|28
1644855000000|2022-02-14 16:10:00|31601.9|31581.9|31606|31586|31608.2|31588.2|31599.5|31579.5|38
1644855010000|2022-02-14 16:10:10|31609|31589|31607.3|31587.3|31610.1|31590.1|31607.3|31587.3|30
1644855020000|2022-02-14 16:10:20|31607.6|31587.6|31623.2|31603.2|31623.2|31603.2|31607.6|31587.6|33
1644855030000|2022-02-14 16:10:30|31621.5|31601.5|31625.2|31605.2|31625.2|31605.2|31620.5|31600.5|34
1644855040000|2022-02-14 16:10:40|31625.9|31605.9|31631.1|31611.1|31647.3|31616.1|31624.9|31594|30
1644855050000|2022-02-14 16:10:50|31630.8|31610.8|31628.6|31608.6|31631.3|31611.3|31628|31608|34
1644855060000|2022-02-14 16:11:00|31628.3|31608.3|31633.3|31613.3|31651|31615|31628.1|31596.6|35
1644855070000|2022-02-14 16:11:10|31632.8|31612.8|31642.9|31622.9|31655.3|31624.1|31632.8|31605.3|38
1644855080000|2022-02-14 16:11:20|31642.8|31622.8|31642.3|31622.3|31653.4|31625.3|31637.5|31598.5|36
1644855090000|2022-02-14 16:11:30|31641.7|31621.7|31637|31617|31643.5|31623.5|31637|31617|34
1644855100000|2022-02-14 16:11:40|31636.6|31616.6|31639.2|31619.2|31643.6|31623.6|31636|31616|39
1644855110000|2022-02-14 16:11:50|31639.5|31619.5|31657.5|31607.5|31657.5|31626.6|31639.5|31607.5|37
1644855120000|2022-02-14 16:12:00|31658.9|31608.9|31671.4|31621.4|31673.7|31639.9|31647.2|31608.5|37
1644855130000|2022-02-14 16:12:10|31674.1|31624.1|31651|31631|31674.1|31639.8|31647.7|31622.4|35
1644855140000|2022-02-14 16:12:20|31650.7|31630.7|31651.3|31631.3|31652.3|31632.3|31649.7|31629.7|33
1644855150000|2022-02-14 16:12:30|31651.2|31631.2|31648.5|31628.5|31665.8|31633|31647.8|31612.8|35
1644855160000|2022-02-14 16:12:40|31648.6|31628.6|31648.8|31628.8|31649.8|31629.8|31645.6|31625.6|28
1644855170000|2022-02-14 16:12:50|31647.2|31627.2|31648.2|31628.2|31649|31629|31646.5|31626.5|30
1644855180000|2022-02-14 16:13:00|31649|31629|31639.2|31619.2|31649|31629|31639.2|31619.2|35
1644855190000|2022-02-14 16:13:10|31641.1|31621.1|31638.8|31618.8|31655.5|31621.1|31637.2|31605.5|35
1644855200000|2022-02-14 16:13:20|31638.6|31618.6|31633.6|31613.6|31641.3|31621.3|31632.8|31612.8|36
1644855210000|2022-02-14 16:13:30|31632.2|31612.2|31637.5|31617.5|31639.2|31619.2|31631.5|31611.5|36
1644855220000|2022-02-14 16:13:40|31638|31618|31636.4|31616.4|31638.5|31618.5|31636.4|31616.4|18
1644855230000|2022-02-14 16:13:50|31636.6|31616.6|31638.7|31618.7|31640.1|31620.1|31636.5|31616.5|30
1644855240000|2022-02-14 16:14:00|31637.1|31617.1|31640|31620|31642.2|31622.2|31635.9|31615.9|28
1644855250000|2022-02-14 16:14:10|31644.8|31624.8|31641.7|31621.7|31644.8|31624.8|31638.5|31618.5|35
1644855260000|2022-02-14 16:14:20|31642.3|31622.3|31642.2|31622.2|31644.9|31624.9|31640|31620|31
1644855270000|2022-02-14 16:14:30|31642.3|31622.3|31639.3|31619.3|31642.3|31622.3|31639.3|31619.3|28
1644855280000|2022-02-14 16:14:40|31639.2|31619.2|31639.5|31619.5|31641.7|31621.7|31635.6|31615.6|34
1644855290000|2022-02-14 16:14:50|31640.2|31620.2|31637.6|31617.6|31652.7|31621.3|31634.3|31602.7|29
1644855300000|2022-02-14 16:15:00|31635.6|31615.6|31634.3|31614.3|31635.6|31615.6|31630.9|31610.9|26
1644855310000|2022-02-14 16:15:10|31634.1|31614.1|31639|31619|31650.6|31619|31630.8|31593.9|35
1644855320000|2022-02-14 16:15:20|31638.1|31618.1|31640.4|31620.4|31640.9|31620.9|31635|31615|31
1644855330000|2022-02-14 16:15:30|31641.3|31621.3|31642.1|31622.1|31642.2|31622.2|31639.9|31619.9|23
1644855340000|2022-02-14 16:15:40|31642.2|31622.2|31639.6|31619.6|31642.2|31622.2|31639.6|31619.6|19
1644855350000|2022-02-14 16:15:50|31639.7|31619.7|31641.8|31621.8|31643.4|31623.4|31638.5|31618.5|32
1644855360000|2022-02-14 16:16:00|31640.8|31620.8|31647.3|31627.3|31666.9|31632.3|31640.8|31616.3|30
1644855370000|2022-02-14 16:16:10|31649|31629|31640.7|31620.7|31657|31629|31638.5|31607|31
1644855380000|2022-02-14 16:16:20|31639.7|31619.7|31641.1|31621.1|31642.1|31622.1|31636.8|31616.8|33
1644855390000|2022-02-14 16:16:30|31641.5|31621.5|31639.2|31619.2|31641.5|31621.5|31636.7|31616.7|28
1644855400000|2022-02-14 16:16:40|31639.5|31619.5|31636.8|31616.8|31654.5|31621.9|31635.8|31600.3|31
1644855410000|2022-02-14 16:16:50|31636.6|31616.6|31637.3|31617.3|31641.1|31621.1|31635.9|31615.9|35
1644855420000|2022-02-14 16:17:00|31637.4|31617.4|31639.9|31619.9|31640.2|31620.2|31637.3|31617.3|27
1644855430000|2022-02-14 16:17:10|31639.4|31619.4|31642.2|31622.2|31644|31624|31637.4|31617.4|30
1644855440000|2022-02-14 16:17:20|31640.6|31620.6|31643.8|31623.8|31646.3|31626.3|31640.4|31620.4|28
1644855450000|2022-02-14 16:17:30|31643.5|31623.5|31643.7|31623.7|31645.7|31625.7|31643.2|31623.2|34
1644855460000|2022-02-14 16:17:40|31644.3|31624.3|31644.3|31624.3|31645.4|31625.4|31643.6|31623.6|21
1644855470000|2022-02-14 16:17:50|31644.7|31624.7|31642.8|31622.8|31644.7|31624.7|31641.4|31621.4|22
1644855480000|2022-02-14 16:18:00|31641.9|31621.9|31642.1|31622.1|31644.4|31624.4|31639.2|31619.2|27
1644855490000|2022-02-14 16:18:10|31642|31622|31640.5|31620.5|31642.3|31622.3|31638.7|31618.7|31
1644855500000|2022-02-14 16:18:20|31640.7|31620.7|31639.8|31619.8|31642.6|31622.6|31638.5|31618.5|33
1644855510000|2022-02-14 16:18:30|31640.2|31620.2|31641.3|31621.3|31641.8|31621.8|31639.4|31619.4|17
1644855520000|2022-02-14 16:18:40|31641.6|31621.6|31640|31620|31641.8|31621.8|31640|31620|22
1644855530000|2022-02-14 16:18:50|31639.8|31619.8|31641.9|31621.9|31642.2|31622.2|31639.8|31619.8|26
1644855540000|2022-02-14 16:19:00|31641.7|31621.7|31639.5|31619.5|31641.8|31621.8|31636.9|31616.9|33
1644855550000|2022-02-14 16:19:10|31639.8|31619.8|31640.5|31620.5|31642.2|31622.2|31637.5|31617.5|30
1644855560000|2022-02-14 16:19:20|31641.1|31621.1|31641.5|31621.5|31641.6|31621.6|31640.2|31620.2|13
1644855570000|2022-02-14 16:19:30|31641.8|31621.8|31640.6|31620.6|31641.8|31621.8|31639.4|31619.4|24
1644855580000|2022-02-14 16:19:40|31641.1|31621.1|31640.7|31620.7|31642.4|31622.4|31639.2|31619.2|25
1644855590000|2022-02-14 16:19:50|31640.4|31620.4|31638.5|31618.5|31640.8|31620.8|31638.5|31618.5|20
1644855600000|2022-02-14 16:20:00|31638.9|31618.9|31639|31619|31639.7|31619.7|31637.2|31617.2|30
1644855610000|2022-02-14 16:20:10|31639.3|31619.3|31639.5|31619.5|31641.3|31621.3|31639|31619|21
1644855620000|2022-02-14 16:20:20|31639.9|31619.9|31640.7|31620.7|31642.6|31622.6|31639.6|31619.6|24
1644855630000|2022-02-14 16:20:30|31640.8|31620.8|31641.4|31621.4|31641.9|31621.9|31640.8|31620.8|23
1644855640000|2022-02-14 16:20:40|31641.8|31621.8|31642.3|31622.3|31643.1|31623.1|31641.8|31621.8|18
1644855650000|2022-02-14 16:20:50|31642.1|31622.1|31640.3|31620.3|31642.1|31622.1|31640.2|31620.2|24
1644855660000|2022-02-14 16:21:00|31640.9|31620.9|31637.5|31617.5|31643.3|31623.3|31637.4|31617.4|34
1644855670000|2022-02-14 16:21:10|31637.4|31617.4|31639.6|31619.6|31639.9|31619.9|31636.7|31616.7|20
1644855680000|2022-02-14 16:21:20|31639.5|31619.5|31635|31615|31639.5|31619.5|31633.9|31613.9|26
1644855690000|2022-02-14 16:21:30|31635.4|31615.4|31634.4|31614.4|31635.5|31615.5|31631.4|31611.4|33
1644855700000|2022-02-14 16:21:40|31634.2|31614.2|31636.1|31616.1|31636.9|31616.9|31632.2|31612.2|28
1644855710000|2022-02-14 16:21:50|31636.2|31616.2|31632.6|31612.6|31636.4|31616.4|31631.5|31611.5|28
1644855720000|2022-02-14 16:22:00|31631.2|31611.2|31630.7|31610.7|31634.5|31614.5|31630.4|31610.4|31
1644855730000|2022-02-14 16:22:10|31630|31610|31630.2|31610.2|31632.6|31612.6|31627.8|31607.8|26
1644855740000|2022-02-14 16:22:20|31630.3|31610.3|31626.3|31606.3|31630.3|31610.3|31626|31606|24
1644855750000|2022-02-14 16:22:30|31626.5|31606.5|31630|31610|31631.8|31611.8|31626.3|31606.3|28
1644855760000|2022-02-14 16:22:40|31630.2|31610.2|31631.3|31611.3|31631.6|31611.6|31628.1|31608.1|23
1644855770000|2022-02-14 16:22:50|31630.6|31610.6|31631.3|31611.3|31632|31612|31627.3|31607.3|25
1644855780000|2022-02-14 16:23:00|31629.4|31609.4|31632.3|31612.3|31634|31614|31629.4|31609.4|31
1644855790000|2022-02-14 16:23:10|31632.5|31612.5|31629.6|31609.6|31633.4|31613.4|31629.4|31609.4|31
1644855800000|2022-02-14 16:23:20|31629.5|31609.5|31628.7|31608.7|31630.1|31610.1|31626.3|31606.3|17
1644855810000|2022-02-14 16:23:30|31627.2|31607.2|31625.8|31605.8|31630|31610|31625.1|31605.1|31
1644855820000|2022-02-14 16:23:40|31626.1|31606.1|31626.1|31606.1|31627.4|31607.4|31624|31604|27
1644855830000|2022-02-14 16:23:50|31626.4|31606.4|31624.9|31604.9|31632.7|31612.7|31624.8|31604.8|28
1644855840000|2022-02-14 16:24:00|31625.2|31605.2|31627.6|31607.6|31628|31608|31625.1|31605.1|32
1644855850000|2022-02-14 16:24:10|31627|31607|31629.2|31609.2|31645|31611|31623.9|31583.4|34
1644855860000|2022-02-14 16:24:20|31629.3|31609.3|31627|31607|31629.3|31609.3|31625.9|31605.9|25
1644855870000|2022-02-14 16:24:30|31627.3|31607.3|31627.6|31607.6|31627.6|31607.6|31626|31606|18
1644855880000|2022-02-14 16:24:40|31627.5|31607.5|31625.2|31605.2|31627.7|31607.7|31624.7|31604.7|19
1644855890000|2022-02-14 16:24:50|31625.5|31605.5|31625.1|31605.1|31626.2|31606.2|31624.7|31604.7|19
1644855900000|2022-02-14 16:25:00|31626.2|31606.2|31630.1|31610.1|31631.1|31611.1|31624.1|31604.1|32
1644855910000|2022-02-14 16:25:10|31629|31609|31627.6|31607.6|31630.8|31610.8|31626|31606|33
1644855920000|2022-02-14 16:25:20|31628.3|31608.3|31631.1|31611.1|31633.4|31613.4|31626.5|31606.5|27
1644855930000|2022-02-14 16:25:30|31630.8|31610.8|31632.3|31612.3|31632.3|31612.3|31628.6|31608.6|25
1644855940000|2022-02-14 16:25:40|31632.5|31612.5|31632.5|31612.5|31634.4|31614.4|31631.2|31611.2|29
1644855950000|2022-02-14 16:25:50|31633.2|31613.2|31632.8|31612.8|31635.1|31615.1|31632.3|31612.3|32
1644855960000|2022-02-14 16:26:00|31633.1|31613.1|31629.7|31609.7|31633.1|31613.1|31628|31608|21
1644855970000|2022-02-14 16:26:10|31630.1|31610.1|31629.5|31609.5|31646.3|31613.1|31628.4|31592.7|31
1644855980000|2022-02-14 16:26:20|31630|31610|31646|31596|31648|31611.1|31629.2|31594.2|25
1644855990000|2022-02-14 16:26:30|31646.1|31596.1|31631.5|31611.5|31646.4|31612.9|31629.2|31596.1|20
1644856000000|2022-02-14 16:26:40|31631.3|31611.3|31628.3|31608.3|31631.9|31611.9|31628.3|31608.3|14
1644856010000|2022-02-14 16:26:50|31629.1|31609.1|31629.8|31609.8|31646.5|31611.6|31627.8|31594|20
1644856020000|2022-02-14 16:27:00|31630|31610|31632.4|31612.4|31633.6|31613.6|31630|31610|34
1644856030000|2022-02-14 16:27:10|31632.3|31612.3|31633.3|31613.3|31633.5|31613.5|31632.2|31612.2|15
1644856040000|2022-02-14 16:27:20|31633.9|31613.9|31627.8|31607.8|31633.9|31613.9|31627.8|31607.8|23
1644856050000|2022-02-14 16:27:30|31628.9|31608.9|31627.7|31607.7|31629.3|31609.3|31627.2|31607.2|25
1644856060000|2022-02-14 16:27:40|31628.5|31608.5|31629|31609|31629.3|31609.3|31627.5|31607.5|21
1644856070000|2022-02-14 16:27:50|31628.8|31608.8|31629.4|31609.4|31629.6|31609.6|31628.6|31608.6|18
1644856080000|2022-02-14 16:28:00|31629.1|31609.1|31631.5|31611.5|31631.5|31611.5|31626.8|31606.8|21
1644856090000|2022-02-14 16:28:10|31629.6|31609.6|31628.9|31608.9|31631|31611|31626.7|31606.7|28
1644856100000|2022-02-14 16:28:20|31628.6|31608.6|31627.1|31607.1|31628.6|31608.6|31627|31607|23
1644856110000|2022-02-14 16:28:30|31627.3|31607.3|31629.3|31609.3|31630.6|31610.6|31625.4|31605.4|26
1644856120000|2022-02-14 16:28:40|31629|31609|31626.1|31606.1|31630|31610|31624.5|31604.5|28
1644856130000|2022-02-14 16:28:50|31626.4|31606.4|31634.3|31584.3|31636.5|31607.2|31619.9|31580.5|36
1644856140000|2022-02-14 16:29:00|31635.3|31585.3|31618.8|31598.8|31635.6|31603.4|31618.5|31581.3|31
1644856150000|2022-02-14 16:29:10|31619|31599|31626.6|31576.6|31628.2|31599.9|31612.7|31576.6|33
1644856160000|2022-02-14 16:29:20|31618.9|31598.9|31616.3|31596.3|31632.2|31600.5|31615.1|31574.7|40
1644856170000|2022-02-14 16:29:30|31617.6|31597.6|31628.8|31575.2|31631.7|31602.3|31615|31573.8|40
1644856180000|2022-02-14 16:29:40|31625.8|31568.7|31624.9|31574.9|31634.5|31581|31622.6|31564.6|38
1644856190000|2022-02-14 16:29:50|31625|31572.9|31620.4|31569.3|31634.8|31579.4|31619.7|31557.8|40
1644856200000|2022-02-14 16:30:00|31625.5|31566.8|31627.4|31577.4|31632.4|31580.2|31622.9|31564.6|40
1644856210000|2022-02-14 16:30:10|31626.3|31573|31626.8|31558|31631.4|31577.7|31619.7|31558|39
1644856220000|2022-02-14 16:30:20|31624.8|31573.1|31633|31583|31636.6|31586.6|31621.3|31564.1|39
1644856230000|2022-02-14 16:30:30|31633.6|31583.6|31635.4|31585.4|31636|31586|31631.5|31581.5|34
1644856240000|2022-02-14 16:30:40|31635.7|31585.7|31637.7|31587.7|31638.9|31588.9|31635.2|31585.2|28
1644856250000|2022-02-14 16:30:50|31637.8|31587.8|31623.3|31603.3|31638.3|31605.2|31620.2|31585|26
1644856260000|2022-02-14 16:31:00|31623.6|31603.6|31621.3|31601.3|31623.8|31603.8|31619.9|31599.9|29
1644856270000|2022-02-14 16:31:10|31621.2|31601.2|31619.3|31599.3|31634.1|31603.1|31618.3|31583.9|31
1644856280000|2022-02-14 16:31:20|31618.9|31598.9|31617.1|31597.1|31620.2|31600.2|31615.4|31595.4|23
1644856290000|2022-02-14 16:31:30|31616.7|31596.7|31621.3|31601.3|31621.3|31601.3|31616.7|31596.7|23
1644856300000|2022-02-14 16:31:40|31622|31602|31620.8|31600.8|31623.4|31603.4|31619.9|31599.9|22
1644856310000|2022-02-14 16:31:50|31620.5|31600.5|31622.1|31602.1|31622.4|31602.4|31619.6|31599.6|22
1644856320000|2022-02-14 16:32:00|31621.8|31601.8|31623.8|31603.8|31624.3|31604.3|31621.8|31601.8|23
1644856330000|2022-02-14 16:32:10|31623.7|31603.7|31623.7|31603.7|31624.1|31604.1|31622.9|31602.9|22
1644856340000|2022-02-14 16:32:20|31623.8|31603.8|31623.2|31603.2|31624.8|31604.8|31623.2|31603.2|18
1644856350000|2022-02-14 16:32:30|31623.7|31603.7|31624.8|31604.8|31625.4|31605.4|31623.2|31603.2|20
1644856360000|2022-02-14 16:32:40|31624.7|31604.7|31622.4|31602.4|31625|31605|31619.8|31599.8|28
1644856370000|2022-02-14 16:32:50|31623.4|31603.4|31622.1|31602.1|31624.9|31604.9|31620|31600|29
1644856380000|2022-02-14 16:33:00|31622.5|31602.5|31626|31606|31627.9|31607.9|31620.3|31600.3|34
1644856390000|2022-02-14 16:33:10|31627|31607|31628.2|31608.2|31628.5|31608.5|31622.7|31602.7|34
1644856400000|2022-02-14 16:33:20|31628.7|31608.7|31662|31612|31663.5|31629.4|31623.3|31602.2|32
1644856410000|2022-02-14 16:33:30|31663.5|31613.5|31642.6|31622.6|31663.5|31629.2|31642.6|31611|33
1644856420000|2022-02-14 16:33:40|31643.1|31623.1|31641.7|31621.7|31670|31635.7|31638.9|31604.5|39
1644856430000|2022-02-14 16:33:50|31647.4|31627.4|31637.1|31617.1|31647.4|31627.4|31636.8|31616.8|26
1644856440000|2022-02-14 16:34:00|31637.8|31617.8|31642.7|31622.7|31643.9|31623.9|31633.1|31613.1|24
1644856450000|2022-02-14 16:34:10|31639.4|31619.4|31656.2|31606.2|31661.8|31624.4|31637.4|31604.5|35
1644856460000|2022-02-14 16:34:20|31655.7|31605.7|31656|31606|31659.8|31623.1|31638.4|31603.8|40
1644856470000|2022-02-14 16:34:30|31639.9|31619.9|31629.4|31609.4|31656.7|31621.1|31629.1|31596.1|38
1644856480000|2022-02-14 16:34:40|31642.8|31592.8|31622.7|31602.7|31651|31613.6|31620|31586.5|39
1644856490000|2022-02-14 16:34:50|31626.5|31606.5|31621.7|31601.7|31644.6|31610.5|31619.4|31589.2|39
1644856500000|2022-02-14 16:35:00|31622.4|31602.4|31611.6|31591.6|31634.8|31602.4|31611.6|31576.9|39
1644856510000|2022-02-14 16:35:10|31612|31592|31636.7|31586.7|31638.9|31600.8|31611|31574|40
1644856520000|2022-02-14 16:35:20|31638.2|31588.2|31636.4|31586.4|31644.5|31604|31616.5|31581.2|39
1644856530000|2022-02-14 16:35:30|31633.8|31583.8|31631.8|31581.8|31637.4|31602.3|31612.8|31579.2|39
1644856540000|2022-02-14 16:35:40|31630.8|31580.8|31622.4|31572.4|31632|31593.2|31601.8|31565.2|37
1644856550000|2022-02-14 16:35:50|31625|31575|31627.3|31577.3|31630.4|31594.5|31607.3|31571.1|39
1644856560000|2022-02-14 16:36:00|31626.6|31576.6|31624.2|31574.2|31627.9|31577.9|31623.5|31573.5|37
1644856570000|2022-02-14 16:36:10|31624.7|31574.7|31622.4|31572.4|31625.8|31575.8|31621.4|31571.4|35
1644856580000|2022-02-14 16:36:20|31623.6|31573.6|31618.8|31568.8|31623.6|31582|31600.5|31563.2|37
1644856590000|2022-02-14 16:36:30|31618.7|31568.7|31616.5|31566|31623.3|31583.4|31603.4|31560.7|36
1644856600000|2022-02-14 16:36:40|31616.9|31565.9|31618.6|31566.5|31618.6|31567.8|31616.5|31565.7|30
1644856610000|2022-02-14 16:36:50|31618.2|31566.8|31613.3|31563.3|31627|31568.3|31613.3|31560|32
1644856620000|2022-02-14 16:37:00|31612.9|31562.9|31618|31568|31619.5|31568|31612.9|31562.9|33
1644856630000|2022-02-14 16:37:10|31617.9|31567.9|31613.1|31563.1|31623.7|31567.9|31613.1|31563.1|28
1644856640000|2022-02-14 16:37:20|31613|31563|31614.8|31564.8|31618.9|31566.5|31613|31562.2|33
1644856650000|2022-02-14 16:37:30|31614.9|31564.9|31609.3|31559.3|31617.2|31564.9|31608.3|31558.3|37
1644856660000|2022-02-14 16:37:40|31609.4|31559.4|31610.3|31560.3|31610.9|31560.9|31607.1|31557.1|38
1644856670000|2022-02-14 16:37:50|31609.6|31559.6|31609.9|31559.3|31612.8|31560.9|31607.1|31557.1|30
1644856680000|2022-02-14 16:38:00|31612.2|31557.9|31604.6|31554.6|31612.2|31559.9|31604.1|31554.1|37
1644856690000|2022-02-14 16:38:10|31609.6|31556.9|31607.7|31557.7|31610.8|31559.7|31605.7|31555.1|31
1644856700000|2022-02-14 16:38:20|31607.4|31557.4|31616.2|31566.2|31616.2|31566.2|31606.6|31556.6|29
1644856710000|2022-02-14 16:38:30|31616|31566|31617.4|31567.4|31617.6|31567.6|31612.6|31562.6|29
1644856720000|2022-02-14 16:38:40|31617.2|31567.2|31617.7|31567.7|31617.7|31567.7|31615.2|31565.2|24
1644856730000|2022-02-14 16:38:50|31616.1|31566.1|31615.5|31565.5|31617.4|31581.5|31599.7|31565.3|32
1644856740000|2022-02-14 16:39:00|31615.4|31565.4|31600.5|31580.5|31615.6|31580.9|31597.6|31563.6|26
1644856750000|2022-02-14 16:39:10|31600.7|31580.7|31614.3|31564.3|31618.1|31585.1|31599.1|31563|35
1644856760000|2022-02-14 16:39:20|31614.1|31564.1|31614.9|31564.9|31614.9|31564.9|31613.6|31563.6|25
1644856770000|2022-02-14 16:39:30|31615.5|31565.5|31605.7|31585.7|31617.4|31586.1|31604.6|31565|24
1644856780000|2022-02-14 16:39:40|31605.8|31585.8|31618.8|31568.8|31618.8|31588.3|31603.6|31567.7|30
1644856790000|2022-02-14 16:39:50|31620.4|31570.4|31607.6|31587.6|31624.3|31587.6|31606.3|31568.6|29
1644856800000|2022-02-14 16:40:00|31605.6|31585.6|31626.7|31576.7|31627.9|31592.4|31605.6|31574.1|32
1644856810000|2022-02-14 16:40:10|31608.9|31588.9|31605.1|31585.1|31625.7|31588.9|31601.9|31571.5|33
1644856820000|2022-02-14 16:40:20|31602.2|31582.2|31622.4|31572.4|31623.7|31588.7|31602.2|31572.4|33
1644856830000|2022-02-14 16:40:30|31623.7|31573.7|31624.4|31574.4|31625|31575|31622.1|31572.1|32
1644856840000|2022-02-14 16:40:40|31624.3|31574.3|31608.4|31588.4|31624.7|31589.4|31607.2|31571.7|29
1644856850000|2022-02-14 16:40:50|31607.6|31587.6|31616.8|31566.8|31620.9|31588.4|31604.4|31566.8|35
1644856860000|2022-02-14 16:41:00|31617|31567|31622.2|31572.2|31622.2|31572.2|31615.8|31565.8|36
1644856870000|2022-02-14 16:41:10|31622.3|31572.3|31625.7|31575.7|31625.7|31575.7|31621.1|31571.1|33
1644856880000|2022-02-14 16:41:20|31625.8|31575.8|31619.3|31569.3|31625.8|31575.8|31618.2|31568.2|36
1644856890000|2022-02-14 16:41:30|31618.9|31568.9|31619.2|31569.2|31620.3|31570.3|31618.1|31568.1|25
1644856900000|2022-02-14 16:41:40|31618.4|31568.4|31618|31568|31620|31570|31616.6|31566.6|30
1644856910000|2022-02-14 16:41:50|31618.2|31568.2|31620.5|31570.5|31621.1|31571.1|31617.8|31567.8|30
1644856920000|2022-02-14 16:42:00|31620.6|31570.6|31622.2|31572.2|31623.1|31573.1|31619.9|31569.9|32
1644856930000|2022-02-14 16:42:10|31619.9|31569.9|31622.2|31572.2|31624.2|31574.2|31618.1|31568.1|36
1644856940000|2022-02-14 16:42:20|31621.3|31571.3|31609.9|31589.9|31622.5|31590.8|31606.1|31569.1|38
1644856950000|2022-02-14 16:42:30|31609.8|31589.8|31611.1|31591.1|31612.2|31592.2|31607.3|31587.3|40
1644856960000|2022-02-14 16:42:40|31608.4|31588.4|31611.5|31591.5|31627.6|31592.3|31607|31576.4|30
1644856970000|2022-02-14 16:42:50|31610.6|31590.6|31611.4|31591.4|31629.5|31592.5|31610.3|31576.2|28
1644856980000|2022-02-14 16:43:00|31612.4|31592.4|31611.7|31591.7|31628.6|31594|31610.6|31576|38
1644856990000|2022-02-14 16:43:10|31612|31592|31628|31578|31629.3|31594.1|31611.1|31575.7|38
1644857000000|2022-02-14 16:43:20|31627.3|31577.3|31612.8|31592.8|31627.8|31592.8|31612.8|31575.8|36
1644857010000|2022-02-14 16:43:30|31612.5|31592.5|31629.3|31579.3|31631.2|31594.5|31612.3|31577.9|37
1644857020000|2022-02-14 16:43:40|31628.5|31578.5|31626.4|31576.4|31628.8|31578.8|31625.7|31575.7|39
1644857030000|2022-02-14 16:43:50|31626.7|31576.7|31627.7|31577.7|31628.5|31578.5|31623.2|31573.2|38
1644857040000|2022-02-14 16:44:00|31625.8|31575.8|31611.2|31591.2|31628.5|31591.6|31609.1|31573.9|38
1644857050000|2022-02-14 16:44:10|31626.2|31576.2|31606.5|31586.5|31627.7|31587.2|31606.5|31567.9|39
1644857060000|2022-02-14 16:44:20|31621.9|31571.9|31621.2|31571.2|31623.9|31590|31608.1|31571.2|37
1644857070000|2022-02-14 16:44:30|31622.8|31572.8|31621.9|31571.9|31624.4|31587.2|31604.4|31569.3|36
1644857080000|2022-02-14 16:44:40|31622.2|31572.2|31622.4|31572.4|31624.7|31574.7|31619.4|31569.4|29
1644857090000|2022-02-14 16:44:50|31621.8|31571.8|31621.2|31571.2|31623.8|31586|31606|31570.6|38
1644857100000|2022-02-14 16:45:00|31620.8|31570.8|31621.7|31571.7|31623.5|31573.5|31620.8|31570.8|38
1644857110000|2022-02-14 16:45:10|31621.5|31571.5|31621.4|31571.4|31623.3|31573.3|31619|31569|35
1644857120000|2022-02-14 16:45:20|31621|31571|31619.7|31569.7|31621.9|31571.9|31618.4|31568.4|39
1644857130000|2022-02-14 16:45:30|31619.8|31569.8|31620.8|31570.8|31622.4|31572.4|31618.7|31568.7|31
1644857140000|2022-02-14 16:45:40|31621.3|31571.3|31622.2|31572.2|31623.4|31587.4|31606.4|31569.9|37
1644857150000|2022-02-14 16:45:50|31622.3|31572.3|31624.9|31574.9|31625.7|31587.1|31606.2|31570|39
1644857160000|2022-02-14 16:46:00|31625.2|31575.2|31626.9|31576.9|31628.1|31590.7|31610.1|31574.2|39
1644857170000|2022-02-14 16:46:10|31627.9|31577.9|31626.4|31576.4|31629.1|31579.1|31624.8|31574.8|21
1644857180000|2022-02-14 16:46:20|31626.5|31576.5|31627|31577|31627.1|31577.1|31625.2|31575.2|19
1644857190000|2022-02-14 16:46:30|31626.9|31576.9|31624.5|31574.5|31626.9|31576.9|31623.4|31573.4|24
1644857200000|2022-02-14 16:46:40|31624.7|31574.7|31622.9|31572.9|31627|31588.2|31607.7|31572.5|25
1644857210000|2022-02-14 16:46:50|31623.2|31573.2|31619.2|31569.2|31624.3|31587.2|31605.8|31568.7|36
1644857220000|2022-02-14 16:47:00|31619|31569|31605.1|31585.1|31619.6|31585.9|31602.9|31568.3|31
1644857230000|2022-02-14 16:47:10|31605.8|31585.8|31604.9|31584.9|31622.1|31587|31603.9|31569.6|31
1644857240000|2022-02-14 16:47:20|31605.1|31585.1|31605.1|31585.1|31605.9|31585.9|31604.2|31584.2|25
1644857250000|2022-02-14 16:47:30|31605.3|31585.3|31604.9|31584.9|31622.7|31585.5|31603.6|31571.7|21
1644857260000|2022-02-14 16:47:40|31604.6|31584.6|31603.4|31583.4|31604.9|31584.9|31602.7|31582.7|19
1644857270000|2022-02-14 16:47:50|31603.1|31583.1|31604.3|31584.3|31604.3|31584.3|31603|31583|19
1644857280000|2022-02-14 16:48:00|31604.1|31584.1|31605.4|31585.4|31605.5|31585.5|31603.7|31583.7|15
1644857290000|2022-02-14 16:48:10|31605.5|31585.5|31607.3|31587.3|31607.4|31587.4|31604.7|31584.7|25
1644857300000|2022-02-14 16:48:20|31606|31586|31608.8|31588.8|31609|31589|31605.5|31585.5|29
1644857310000|2022-02-14 16:48:30|31608.6|31588.6|31627.6|31577.6|31629.6|31589.1|31608.5|31575.4|30
1644857320000|2022-02-14 16:48:40|31628.4|31578.4|31614.2|31594.2|31629.3|31594.4|31613|31578|25
1644857330000|2022-02-14 16:48:50|31614.8|31594.8|31616|31596|31633.1|31596.5|31614.4|31582.3|27
1644857340000|2022-02-14 16:49:00|31616.1|31596.1|31615|31595|31617|31597|31615|31595|25
1644857350000|2022-02-14 16:49:10|31615.6|31595.6|31616|31596|31617.6|31597.6|31614.9|31594.9|26
1644857360000|2022-02-14 16:49:20|31616.2|31596.2|31617|31597|31617.7|31597.7|31616.1|31596.1|24
1644857370000|2022-02-14 16:49:30|31617.7|31597.7|31617.5|31597.5|31617.7|31597.7|31616.1|31596.1|17
1644857380000|2022-02-14 16:49:40|31616.8|31596.8|31616.3|31596.3|31618.1|31598.1|31616.1|31596.1|22
1644857390000|2022-02-14 16:49:50|31616.6|31596.6|31614.8|31594.8|31633.1|31596.8|31614.3|31581|26
1644857400000|2022-02-14 16:50:00|31614.9|31594.9|31614.2|31594.2|31616.5|31596.5|31614|31594|29
1644857410000|2022-02-14 16:50:10|31614|31594|31614.5|31594.5|31614.7|31594.7|31614|31594|13
1644857420000|2022-02-14 16:50:20|31616.4|31596.4|31618.6|31598.6|31618.8|31598.8|31616.1|31596.1|20
1644857430000|2022-02-14 16:50:30|31618.4|31598.4|31620.1|31600.1|31620.1|31600.1|31617.8|31597.8|18
1644857440000|2022-02-14 16:50:40|31619.6|31599.6|31623.7|31603.7|31623.9|31603.9|31619.6|31599.6|24
1644857450000|2022-02-14 16:50:50|31623.8|31603.8|31625.1|31605.1|31625.8|31605.8|31623.8|31603.8|21
1644857460000|2022-02-14 16:51:00|31624.9|31604.9|31624.1|31604.1|31625.3|31605.3|31623.1|31603.1|24
1644857470000|2022-02-14 16:51:10|31623.8|31603.8|31621.6|31601.6|31624.9|31604.9|31621.3|31601.3|24
1644857480000|2022-02-14 16:51:20|31622|31602|31621|31601|31622.5|31602.5|31621|31601|15
1644857490000|2022-02-14 16:51:30|31620.6|31600.6|31622.7|31602.7|31622.7|31602.7|31620.6|31600.6|22
1644857500000|2022-02-14 16:51:40|31622.4|31602.4|31624.1|31604.1|31624.1|31604.1|31621.8|31601.8|24
1644857510000|2022-02-14 16:51:50|31623.7|31603.7|31621.2|31601.2|31626.6|31606.6|31621.2|31601.2|26
1644857520000|2022-02-14 16:52:00|31621|31601|31622.9|31602.9|31623.4|31603.4|31621|31601|28
1644857530000|2022-02-14 16:52:10|31623|31603|31625.1|31605.1|31626.6|31606.6|31623|31603|25
1644857540000|2022-02-14 16:52:20|31624.8|31604.8|31624.4|31604.4|31626.3|31606.3|31623.7|31603.7|25
1644857550000|2022-02-14 16:52:30|31624.8|31604.8|31626.3|31606.3|31627.4|31607.4|31623.6|31603.6|30
1644857560000|2022-02-14 16:52:40|31626.6|31606.6|31627.6|31607.6|31629.3|31609.3|31624.7|31604.7|30
1644857570000|2022-02-14 16:52:50|31627.7|31607.7|31627.9|31607.9|31629.1|31609.1|31626.6|31606.6|25
1644857580000|2022-02-14 16:53:00|31626.5|31606.5|31625.8|31605.8|31628.6|31608.6|31625.3|31605.3|24
1644857590000|2022-02-14 16:53:10|31625.9|31605.9|31624.6|31604.6|31628.1|31608.1|31624.6|31604.6|21
1644857600000|2022-02-14 16:53:20|31625.3|31605.3|31627.6|31607.6|31627.6|31607.6|31624.3|31604.3|25
1644857610000|2022-02-14 16:53:30|31627.2|31607.2|31624.2|31604.2|31627.3|31607.3|31623|31603|23
1644857620000|2022-02-14 16:53:40|31625.1|31605.1|31624.6|31604.6|31625.7|31605.7|31624.2|31604.2|20
1644857630000|2022-02-14 16:53:50|31625.4|31605.4|31623.8|31603.8|31625.4|31605.4|31622.9|31602.9|22
1644857640000|2022-02-14 16:54:00|31623.7|31603.7|31626.4|31606.4|31626.4|31606.4|31622.7|31602.7|17
1644857650000|2022-02-14 16:54:10|31625.4|31605.4|31625.1|31605.1|31625.8|31605.8|31623.3|31603.3|29
1644857660000|2022-02-14 16:54:20|31625|31605|31625.2|31605.2|31626.1|31606.1|31624.9|31604.9|17
1644857670000|2022-02-14 16:54:30|31626.8|31606.8|31631|31611|31648.4|31611|31625.9|31597.1|32
1644857680000|2022-02-14 16:54:40|31630.7|31610.7|31631.8|31611.8|31632.4|31612.4|31630.7|31610.7|23
1644857690000|2022-02-14 16:54:50|31632.1|31612.1|31633.5|31613.5|31633.5|31613.5|31631.8|31611.8|22
1644857700000|2022-02-14 16:55:00|31632.9|31612.9|31631.4|31611.4|31633.5|31613.5|31631.4|31611.4|26
1644857710000|2022-02-14 16:55:10|31632|31612|31629.9|31609.9|31633.9|31613.9|31629.9|31609.9|26
1644857720000|2022-02-14 16:55:20|31630.1|31610.1|31629.1|31609.1|31630.2|31610.2|31628.3|31608.3|23
1644857730000|2022-02-14 16:55:30|31629.4|31609.4|31627.1|31607.1|31629.4|31609.4|31626.5|31606.5|22
1644857740000|2022-02-14 16:55:40|31626.5|31606.5|31628|31608|31628.5|31608.5|31626.5|31606.5|20
1644857750000|2022-02-14 16:55:50|31627.7|31607.7|31629.1|31609.1|31630.1|31610.1|31627.4|31607.4|13
1644857760000|2022-02-14 16:56:00|31629|31609|31629.7|31609.7|31631.5|31611.5|31627.2|31607.2|27
1644857770000|2022-02-14 16:56:10|31629.9|31609.9|31627.7|31607.7|31645.6|31610|31626.2|31594|24
1644857780000|2022-02-14 16:56:20|31628.6|31608.6|31632.1|31612.1|31632.6|31612.6|31627.9|31607.9|17
1644857790000|2022-02-14 16:56:30|31632|31612|31629.6|31609.6|31632.2|31612.2|31629.2|31609.2|21
1644857800000|2022-02-14 16:56:40|31629.2|31609.2|31629.4|31609.4|31631.4|31611.4|31629.2|31609.2|21
1644857810000|2022-02-14 16:56:50|31629.3|31609.3|31629.2|31609.2|31629.6|31609.6|31628.7|31608.7|19
1644857820000|2022-02-14 16:57:00|31629.6|31609.6|31628.7|31608.7|31630.1|31610.1|31628.3|31608.3|18
1644857830000|2022-02-14 16:57:10|31628.5|31608.5|31628.4|31608.4|31629.8|31609.8|31628.3|31608.3|15
1644857840000|2022-02-14 16:57:20|31627.7|31607.7|31626.7|31606.7|31632|31612|31626|31606|26
1644857850000|2022-02-14 16:57:30|31626.9|31606.9|31626.7|31606.7|31627|31607|31626.3|31606.3|19
1644857860000|2022-02-14 16:57:40|31627.1|31607.1|31629.6|31609.6|31629.6|31609.6|31626.8|31606.8|28
1644857870000|2022-02-14 16:57:50|31629.3|31609.3|31629|31609|31629.7|31609.7|31628.9|31608.9|18
1644857880000|2022-02-14 16:58:00|31628.9|31608.9|31626.6|31606.6|31628.9|31608.9|31623.9|31603.9|22
1644857890000|2022-02-14 16:58:10|31627.2|31607.2|31626.9|31606.9|31628.3|31608.3|31625.8|31605.8|15
1644857900000|2022-02-14 16:58:20|31627|31607|31621.1|31601.1|31627|31607|31619.6|31599.6|26
1644857910000|2022-02-14 16:58:30|31621.5|31601.5|31619.1|31599.1|31621.6|31601.6|31618.9|31598.9|27
1644857920000|2022-02-14 16:58:40|31619.5|31599.5|31619.7|31599.7|31620.6|31600.6|31619.3|31599.3|23
1644857930000|2022-02-14 16:58:50|31619.9|31599.9|31617.6|31597.6|31619.9|31599.9|31617.1|31597.1|32
1644857940000|2022-02-14 16:59:00|31618.3|31598.3|31618.1|31598.1|31620.3|31600.3|31617.2|31597.2|25
1644857950000|2022-02-14 16:59:10|31618.3|31598.3|31615.7|31595.7|31618.8|31598.8|31615.7|31595.7|27
1644857960000|2022-02-14 16:59:20|31615.8|31595.8|31616.1|31596.1|31616.1|31596.1|31614.4|31594.4|17
1644857970000|2022-02-14 16:59:30|31615.9|31595.9|31616.2|31596.2|31616.7|31596.7|31615.6|31595.6|13
1644857980000|2022-02-14 16:59:40|31616.5|31596.5|31619.6|31599.6|31621.5|31601.5|31615|31595|24
1644857990000|2022-02-14 16:59:50|31619.5|31599.5|31617.4|31597.4|31620.1|31600.1|31614.1|31594.1|20
1644858000000|2022-02-14 17:00:00|31616.4|31596.4|31616.5|31596.5|31616.8|31596.8|31615.1|31595.1|23
1644858010000|2022-02-14 17:00:10|31614.8|31594.8|31616.3|31596.3|31616.7|31596.7|31614.8|31594.8|18
1644858020000|2022-02-14 17:00:20|31616.2|31596.2|31616.1|31596.1|31616.4|31596.4|31615.9|31595.9|14
1644858030000|2022-02-14 17:00:30|31615.9|31595.9|31620.4|31600.4|31621.3|31601.3|31615.9|31595.9|29
1644858040000|2022-02-14 17:00:40|31620.6|31600.6|31620.4|31600.4|31620.8|31600.8|31619.9|31599.9|22
1644858050000|2022-02-14 17:00:50|31620.6|31600.6|31621|31601|31621.1|31601.1|31620.3|31600.3|19
1644858060000|2022-02-14 17:01:00|31620.6|31600.6|31622.9|31602.9|31623.2|31603.2|31620|31600|28
1644858070000|2022-02-14 17:01:10|31623|31603|31619.2|31599.2|31623.7|31603.7|31618.6|31598.6|31
1644858080000|2022-02-14 17:01:20|31619.5|31599.5|31619.9|31599.9|31620.3|31600.3|31619.5|31599.5|19
1644858090000|2022-02-14 17:01:30|31620.1|31600.1|31618.6|31598.6|31620.3|31600.3|31618.6|31598.6|16
1644858100000|2022-02-14 17:01:40|31618.7|31598.7|31618.1|31598.1|31619.6|31599.6|31617.3|31597.3|21
1644858110000|2022-02-14 17:01:50|31618|31598|31619.3|31599.3|31621.7|31601.7|31617.6|31597.6|23
1644858120000|2022-02-14 17:02:00|31619.9|31599.9|31620.2|31600.2|31620.6|31600.6|31619.6|31599.6|17
1644858130000|2022-02-14 17:02:10|31620.3|31600.3|31621.8|31601.8|31622.1|31602.1|31619.8|31599.8|16
1644858140000|2022-02-14 17:02:20|31621.7|31601.7|31621.7|31601.7|31621.8|31601.8|31619.8|31599.8|20
1644858150000|2022-02-14 17:02:30|31621.4|31601.4|31624.6|31604.6|31624.8|31604.8|31621.4|31601.4|22
1644858160000|2022-02-14 17:02:40|31624.5|31604.5|31623|31603|31624.5|31604.5|31622.7|31602.7|23
1644858170000|2022-02-14 17:02:50|31623.8|31603.8|31623.8|31603.8|31624|31604|31623.6|31603.6|14
1644858180000|2022-02-14 17:03:00|31623.6|31603.6|31624.8|31604.8|31625.1|31605.1|31623.6|31603.6|19
1644858190000|2022-02-14 17:03:10|31624.3|31604.3|31623|31603|31624.3|31604.3|31620|31600|21
1644858200000|2022-02-14 17:03:20|31622.9|31602.9|31623.5|31603.5|31624.7|31604.7|31620.9|31600.9|23
1644858210000|2022-02-14 17:03:30|31623|31603|31624.7|31604.7|31625|31605|31623|31603|21
1644858220000|2022-02-14 17:03:40|31624.8|31604.8|31622.6|31602.6|31625|31605|31622.1|31602.1|20
1644858230000|2022-02-14 17:03:50|31622.5|31602.5|31624.7|31604.7|31625.4|31605.4|31622.5|31602.5|20
1644858240000|2022-02-14 17:04:00|31624.9|31604.9|31624.6|31604.6|31625.3|31605.3|31624.4|31604.4|20
1644858250000|2022-02-14 17:04:10|31624.7|31604.7|31625.1|31605.1|31626.1|31606.1|31624.7|31604.7|14
1644858260000|2022-02-14 17:04:20|31624.9|31604.9|31624.9|31604.9|31625.6|31605.6|31622.6|31602.6|24
1644858270000|2022-02-14 17:04:30|31624.3|31604.3|31627.4|31607.4|31627.4|31607.4|31624.3|31604.3|21
1644858280000|2022-02-14 17:04:40|31627.2|31607.2|31627.9|31607.9|31628.1|31608.1|31626.9|31606.9|23
1644858290000|2022-02-14 17:04:50|31627.7|31607.7|31629.2|31609.2|31629.2|31609.2|31626.7|31606.7|24
1644858300000|2022-02-14 17:05:00|31629.4|31609.4|31628.5|31608.5|31630.1|31610.1|31628.3|31608.3|23
1644858310000|2022-02-14 17:05:10|31628.6|31608.6|31630.5|31610.5|31632.2|31612.2|31628.4|31608.4|30
1644858320000|2022-02-14 17:05:20|31631|31611|31630.7|31610.7|31631.7|31611.7|31630|31610|27
1644858330000|2022-02-14 17:05:30|31630.8|31610.8|31630.1|31610.1|31631.3|31611.3|31629.7|31609.7|26
1644858340000|2022-02-14 17:05:40|31630.2|31610.2|31628.5|31608.5|31630.6|31610.6|31628.5|31608.5|23
1644858350000|2022-02-14 17:05:50|31628.8|31608.8|31627.8|31607.8|31629.1|31609.1|31627.7|31607.7|22
1644858360000|2022-02-14 17:06:00|31629.1|31609.1|31630.1|31610.1|31630.1|31610.1|31628.2|31608.2|25
1644858370000|2022-02-14 17:06:10|31629.2|31609.2|31629|31609|31630.3|31610.3|31628.6|31608.6|20
1644858380000|2022-02-14 17:06:20|31629.3|31609.3|31629.4|31609.4|31629.8|31609.8|31628.9|31608.9|20
1644858390000|2022-02-14 17:06:30|31629.7|31609.7|31629.5|31609.5|31630.4|31610.4|31627.9|31607.9|18
1644858400000|2022-02-14 17:06:40|31627.9|31607.9|31629.4|31609.4|31629.4|31609.4|31627.3|31607.3|24
1644858410000|2022-02-14 17:06:50|31629.5|31609.5|31629.4|31609.4|31629.9|31609.9|31628.8|31608.8|19
1644858420000|2022-02-14 17:07:00|31629.8|31609.8|31632|31612|31633.1|31613.1|31629.5|31609.5|23
1644858430000|2022-02-14 17:07:10|31631.9|31611.9|31632.1|31612.1|31633.4|31613.4|31630.9|31610.9|25
1644858440000|2022-02-14 17:07:20|31632.3|31612.3|31631.9|31611.9|31632.5|31612.5|31631.6|31611.6|14
1644858450000|2022-02-14 17:07:30|31631.7|31611.7|31630.1|31610.1|31632.4|31612.4|31629.7|31609.7|18
1644858460000|2022-02-14 17:07:40|31630.5|31610.5|31631|31611|31631.9|31611.9|31630.3|31610.3|18
1644858470000|2022-02-14 17:07:50|31631.3|31611.3|31631.4|31611.4|31631.4|31611.4|31629.6|31609.6|25
1644858480000|2022-02-14 17:08:00|31630.1|31610.1|31630.5|31610.5|31630.7|31610.7|31629.6|31609.6|19
1644858490000|2022-02-14 17:08:10|31630|31610|31626.8|31606.8|31630|31610|31626|31606|17
1644858500000|2022-02-14 17:08:20|31626.9|31606.9|31627|31607|31628.1|31608.1|31626.7|31606.7|13
1644858510000|2022-02-14 17:08:30|31627.4|31607.4|31628.2|31608.2|31628.2|31608.2|31627.2|31607.2|13
1644858520000|2022-02-14 17:08:40|31628.3|31608.3|31627.6|31607.6|31629|31609|31627.2|31607.2|21
1644858530000|2022-02-14 17:08:50|31627.7|31607.7|31629.2|31609.2|31630.3|31610.3|31627.7|31607.7|22
1644858540000|2022-02-14 17:09:00|31629|31609|31629.4|31609.4|31629.9|31609.9|31628.5|31608.5|17
1644858550000|2022-02-14 17:09:10|31629.2|31609.2|31629.4|31609.4|31629.8|31609.8|31628.1|31608.1|16
1644858560000|2022-02-14 17:09:20|31629.5|31609.5|31626.5|31606.5|31629.7|31609.7|31625.7|31605.7|23
1644858570000|2022-02-14 17:09:30|31626.8|31606.8|31626.6|31606.6|31627.2|31607.2|31625.7|31605.7|18
1644858580000|2022-02-14 17:09:40|31626.5|31606.5|31626.8|31606.8|31627.3|31607.3|31626.4|31606.4|14
1644858590000|2022-02-14 17:09:50|31626.9|31606.9|31625.9|31605.9|31627.1|31607.1|31625.5|31605.5|19
1644858600000|2022-02-14 17:10:00|31626|31606|31625.2|31605.2|31627.9|31607.9|31625.2|31605.2|17
1644858610000|2022-02-14 17:10:10|31625.3|31605.3|31625.7|31605.7|31626.5|31606.5|31625.3|31605.3|18
1644858620000|2022-02-14 17:10:20|31626|31606|31624.7|31604.7|31626|31606|31624.7|31604.7|17
1644858630000|2022-02-14 17:10:30|31624.8|31604.8|31624.9|31604.9|31625.3|31605.3|31624.6|31604.6|18
1644858640000|2022-02-14 17:10:40|31625.5|31605.5|31625.7|31605.7|31625.7|31605.7|31624.8|31604.8|9
1644858650000|2022-02-14 17:10:50|31626.4|31606.4|31626.7|31606.7|31627.8|31607.8|31625|31605|14
1644858660000|2022-02-14 17:11:00|31628.2|31608.2|31627.4|31607.4|31628.2|31608.2|31627.2|31607.2|13
1644858670000|2022-02-14 17:11:10|31627.3|31607.3|31627.5|31607.5|31627.7|31607.7|31627|31607|12
1644858680000|2022-02-14 17:11:20|31626.3|31606.3|31625.8|31605.8|31626.5|31606.5|31625.3|31605.3|21
1644858690000|2022-02-14 17:11:30|31625.9|31605.9|31626.6|31606.6|31626.6|31606.6|31625.6|31605.6|13
1644858700000|2022-02-14 17:11:40|31627.2|31607.2|31627.2|31607.2|31627.5|31607.5|31627|31607|10
1644858710000|2022-02-14 17:11:50|31627.5|31607.5|31625.8|31605.8|31627.8|31607.8|31625.6|31605.6|10
1644858720000|2022-02-14 17:12:00|31627.2|31607.2|31627.4|31607.4|31627.8|31607.8|31627|31607|11
1644858730000|2022-02-14 17:12:10|31627.3|31607.3|31628.1|31608.1|31628.7|31608.7|31626.5|31606.5|13
1644858740000|2022-02-14 17:12:20|31628.2|31608.2|31627|31607|31628.3|31608.3|31626.3|31606.3|11
1644858750000|2022-02-14 17:12:30|31628|31608|31626.5|31606.5|31628.1|31608.1|31626.5|31606.5|11
1644858760000|2022-02-14 17:12:40|31626.8|31606.8|31626.5|31606.5|31627.5|31607.5|31626.2|31606.2|13
1644858770000|2022-02-14 17:12:50|31626.6|31606.6|31626.4|31606.4|31626.7|31606.7|31625.5|31605.5|14
1644858780000|2022-02-14 17:13:00|31626.6|31606.6|31628.3|31608.3|31628.8|31608.8|31626.3|31606.3|15
1644858790000|2022-02-14 17:13:10|31628|31608|31627|31607|31628.3|31608.3|31626.4|31606.4|17
1644858800000|2022-02-14 17:13:20|31627.2|31607.2|31627.8|31607.8|31628|31608|31627.2|31607.2|12
1644858810000|2022-02-14 17:13:30|31627.9|31607.9|31627.9|31607.9|31628.2|31608.2|31627.3|31607.3|11
1644858820000|2022-02-14 17:13:40|31628.1|31608.1|31627|31607|31629|31609|31626|31606|13
1644858830000|2022-02-14 17:13:50|31626.8|31606.8|31628.2|31608.2|31628.7|31608.7|31626.8|31606.8|12
1644858840000|2022-02-14 17:14:00|31628.9|31608.9|31629.1|31609.1|31629.2|31609.2|31628.4|31608.4|13
1644858850000|2022-02-14 17:14:10|31628.9|31608.9|31626.3|31606.3|31628.9|31608.9|31626.3|31606.3|17
1644858860000|2022-02-14 17:14:20|31626.1|31606.1|31627.4|31607.4|31627.6|31607.6|31624.3|31604.3|20
1644858870000|2022-02-14 17:14:30|31627.3|31607.3|31637.5|31617.5|31649.3|31617.8|31626.8|31599.3|30
1644858880000|2022-02-14 17:14:40|31637.3|31617.3|31638|31618|31638.4|31618.4|31636.6|31616.6|19
1644858890000|2022-02-14 17:14:50|31637.9|31617.9|31637.9|31617.9|31638.4|31618.4|31637.6|31617.6|17
1644858900000|2022-02-14 17:15:00|31637.7|31617.7|31636|31616|31638.2|31618.2|31636|31616|15
1644858910000|2022-02-14 17:15:10|31636.1|31616.1|31635.4|31615.4|31637.5|31617.5|31633.9|31613.9|27
1644858920000|2022-02-14 17:15:20|31635.8|31615.8|31635.1|31615.1|31636.5|31616.5|31632.5|31612.5|25
1644858930000|2022-02-14 17:15:30|31634.8|31614.8|31628.4|31608.4|31634.8|31614.8|31627.4|31607.4|30
1644858940000|2022-02-14 17:15:40|31628.6|31608.6|31631.7|31611.7|31631.7|31611.7|31628.3|31608.3|25
1644858950000|2022-02-14 17:15:50|31631.6|31611.6|31629.7|31609.7|31632|31612|31629.4|31609.4|22
1644858960000|2022-02-14 17:16:00|31629.6|31609.6|31630.6|31610.6|31630.6|31610.6|31629.3|31609.3|12
1644858970000|2022-02-14 17:16:10|31630.8|31610.8|31630.5|31610.5|31630.9|31610.9|31630.1|31610.1|14
1644858980000|2022-02-14 17:16:20|31630.6|31610.6|31631.4|31611.4|31631.9|31611.9|31630.5|31610.5|12
1644858990000|2022-02-14 17:16:30|31647.3|31597.3|31630.8|31610.8|31647.3|31611.5|31629.9|31596.5|18
1644859000000|2022-02-14 17:16:40|31630.4|31610.4|31626.8|31606.8|31630.5|31610.5|31626.6|31606.6|20
1644859010000|2022-02-14 17:16:50|31627.6|31607.6|31626.7|31606.7|31627.9|31607.9|31626.2|31606.2|18
1644859020000|2022-02-14 17:17:00|31628.2|31608.2|31624|31604|31628.3|31608.3|31622.6|31602.6|26
1644859030000|2022-02-14 17:17:10|31623.3|31603.3|31625.4|31605.4|31625.5|31605.5|31622.8|31602.8|19
1644859040000|2022-02-14 17:17:20|31625.3|31605.3|31625.7|31605.7|31625.8|31605.8|31624.8|31604.8|19
1644859050000|2022-02-14 17:17:30|31625.6|31605.6|31626.4|31606.4|31627.3|31607.3|31625.3|31605.3|21
1644859060000|2022-02-14 17:17:40|31626.7|31606.7|31627.1|31607.1|31628.2|31608.2|31626.4|31606.4|18
1644859070000|2022-02-14 17:17:50|31627|31607|31626.5|31606.5|31627.4|31607.4|31625.4|31605.4|22
1644859080000|2022-02-14 17:18:00|31626.8|31606.8|31625.8|31605.8|31627|31607|31625.4|31605.4|15
1644859090000|2022-02-14 17:18:10|31626.1|31606.1|31627.2|31607.2|31627.5|31607.5|31625.2|31605.2|18
1644859100000|2022-02-14 17:18:20|31627.3|31607.3|31626|31606|31627.6|31607.6|31625.9|31605.9|15
1644859110000|2022-02-14 17:18:30|31626.4|31606.4|31627.1|31607.1|31627.9|31607.9|31626.4|31606.4|20
1644859120000|2022-02-14 17:18:40|31626.3|31606.3|31625.5|31605.5|31627.5|31607.5|31625.2|31605.2|25
1644859130000|2022-02-14 17:18:50|31625.2|31605.2|31624.7|31604.7|31626.9|31606.9|31624.4|31604.4|19
1644859140000|2022-02-14 17:19:00|31625.6|31605.6|31621.5|31601.5|31625.8|31605.8|31621.3|31601.3|21
1644859150000|2022-02-14 17:19:10|31621.4|31601.4|31621.3|31601.3|31622.4|31602.4|31620.5|31600.5|16
1644859160000|2022-02-14 17:19:20|31621.7|31601.7|31622.4|31602.4|31623.2|31603.2|31621.3|31601.3|18
1644859170000|2022-02-14 17:19:30|31623|31603|31620.8|31600.8|31623.1|31603.1|31620.8|31600.8|15
1644859180000|2022-02-14 17:19:40|31620.6|31600.6|31623.8|31603.8|31624|31604|31620.5|31600.5|20
1644859190000|2022-02-14 17:19:50|31623.1|31603.1|31623.4|31603.4|31624.6|31604.6|31622.1|31602.1|24
1644859200000|2022-02-14 17:20:00|31622.8|31602.8|31623.9|31603.9|31625.1|31605.1|31622.8|31602.8|24
1644859210000|2022-02-14 17:20:10|31623.7|31603.7|31624.6|31604.6|31625.2|31605.2|31623.7|31603.7|15
1644859220000|2022-02-14 17:20:20|31624.5|31604.5|31623.5|31603.5|31624.8|31604.8|31623|31603|27
1644859230000|2022-02-14 17:20:30|31623.6|31603.6|31627.1|31607.1|31628.2|31608.2|31623.6|31603.6|29
1644859240000|2022-02-14 17:20:40|31627.5|31607.5|31627|31607|31627.9|31607.9|31625.6|31605.6|20
1644859250000|2022-02-14 17:20:50|31626.8|31606.8|31626.2|31606.2|31628.6|31608.6|31625.7|31605.7|20
1644859260000|2022-02-14 17:21:00|31626.8|31606.8|31626.8|31606.8|31627.4|31607.4|31626.6|31606.6|25
1644859270000|2022-02-14 17:21:10|31626.9|31606.9|31625.7|31605.7|31627.7|31607.7|31625.7|31605.7|11
1644859280000|2022-02-14 17:21:20|31625.6|31605.6|31630|31610|31630|31610|31625.6|31605.6|19
1644859290000|2022-02-14 17:21:30|31630.1|31610.1|31627.8|31607.8|31630.3|31610.3|31626|31606|24
1644859300000|2022-02-14 17:21:40|31628.6|31608.6|31631.5|31611.5|31632.3|31612.3|31627.8|31607.8|26
1644859310000|2022-02-14 17:21:50|31631.9|31611.9|31628.2|31608.2|31632.1|31612.1|31627.1|31607.1|25
1644859320000|2022-02-14 17:22:00|31628.3|31608.3|31628.7|31608.7|31629.8|31609.8|31628.1|31608.1|15
1644859330000|2022-02-14 17:22:10|31628.8|31608.8|31628.4|31608.4|31629.3|31609.3|31628.3|31608.3|13
1644859340000|2022-02-14 17:22:20|31628.3|31608.3|31629.1|31609.1|31629.1|31609.1|31626.5|31606.5|24
1644859350000|2022-02-14 17:22:30|31628.7|31608.7|31628.8|31608.8|31628.9|31608.9|31627.9|31607.9|14
1644859360000|2022-02-14 17:22:40|31628.7|31608.7|31626.7|31606.7|31628.8|31608.8|31626.6|31606.6|15
1644859370000|2022-02-14 17:22:50|31627.6|31607.6|31627.2|31607.2|31627.6|31607.6|31626.6|31606.6|19
1644859380000|2022-02-14 17:23:00|31627.3|31607.3|31626.6|31606.6|31627.3|31607.3|31626.6|31606.6|22
1644859390000|2022-02-14 17:23:10|31626.9|31606.9|31626.6|31606.6|31627|31607|31626.5|31606.5|7
1644859400000|2022-02-14 17:23:20|31626.4|31606.4|31624.3|31604.3|31626.6|31606.6|31621.9|31601.9|24
1644859410000|2022-02-14 17:23:30|31625.3|31605.3|31624.3|31604.3|31625.8|31605.8|31623.8|31603.8|21
1644859420000|2022-02-14 17:23:40|31624.1|31604.1|31621.5|31601.5|31624.1|31604.1|31619.9|31599.9|27
1644859430000|2022-02-14 17:23:50|31620|31600|31619.2|31599.2|31620.4|31600.4|31618.9|31598.9|27
1644859440000|2022-02-14 17:24:00|31619.4|31599.4|31619|31599|31619.7|31599.7|31617.2|31597.2|26
1644859450000|2022-02-14 17:24:10|31618.3|31598.3|31624.4|31604.4|31628|31608|31617|31597|31
1644859460000|2022-02-14 17:24:20|31623.3|31603.3|31620.3|31600.3|31627.9|31607.9|31619.2|31599.2|29
1644859470000|2022-02-14 17:24:30|31620.4|31600.4|31625.7|31605.7|31643.5|31615.6|31618.7|31593.5|32
1644859480000|2022-02-14 17:24:40|31635.9|31615.9|31627.7|31607.7|31647.9|31616.9|31626.2|31597.9|33
1644859490000|2022-02-14 17:24:50|31627.6|31607.6|31626|31606|31638.7|31618.7|31625.8|31605.8|28
1644859500000|2022-02-14 17:25:00|31625.3|31605.3|31626.4|31606.4|31642|31620.6|31625.3|31592|33
1644859510000|2022-02-14 17:25:10|31627.8|31607.8|31628.6|31608.6|31629.3|31609.3|31627.8|31607.8|20
1644859520000|2022-02-14 17:25:20|31629|31609|31640.6|31620.6|31643.6|31623.6|31629|31609|35
1644859530000|2022-02-14 17:25:30|31640.2|31620.2|31639.3|31619.3|31641.8|31621.8|31638|31618|36
1644859540000|2022-02-14 17:25:40|31638.1|31618.1|31628|31608|31639.5|31619.5|31628|31608|35
1644859550000|2022-02-14 17:25:50|31626.6|31606.6|31645.9|31595.9|31647.3|31606.6|31623.5|31587|37
1644859560000|2022-02-14 17:26:00|31646.1|31596.1|31645.9|31595.9|31649.1|31599.1|31645.2|31595.2|33
1644859570000|2022-02-14 17:26:10|31646|31596|31645.6|31595.6|31646.6|31596.6|31644.2|31594.2|34
1644859580000|2022-02-14 17:26:20|31645.4|31595.4|31646|31596|31646.8|31596.8|31645.4|31595.4|22
1644859590000|2022-02-14 17:26:30|31646.2|31596.2|31644|31594|31646.6|31596.6|31644|31594|26
1644859600000|2022-02-14 17:26:40|31644.4|31594.4|31644|31594|31646.3|31596.3|31643.3|31593.3|27
1644859610000|2022-02-14 17:26:50|31629.6|31609.6|31646.7|31626.7|31661.5|31627.3|31629.6|31597.3|32
1644859620000|2022-02-14 17:27:00|31646.9|31626.9|31630.8|31610.8|31646.9|31626.9|31630.5|31610.5|34
1644859630000|2022-02-14 17:27:10|31645.8|31595.8|31645.9|31595.9|31646.5|31596.5|31644.7|31594.7|26
1644859640000|2022-02-14 17:27:20|31646|31596|31645.5|31595.5|31646.8|31596.8|31645.3|31595.3|26
1644859650000|2022-02-14 17:27:30|31646.2|31596.2|31631.6|31611.6|31646.5|31611.6|31631.6|31596.2|14
1644859660000|2022-02-14 17:27:40|31631.9|31611.9|31645.9|31595.9|31646.4|31611.9|31630.8|31595.9|18
1644859670000|2022-02-14 17:27:50|31646.7|31596.7|31646.7|31596.7|31647.3|31597.3|31646.2|31596.2|20
1644859680000|2022-02-14 17:28:00|31647|31597|31645.9|31595.9|31647.2|31597.2|31645.9|31595.9|21
1644859690000|2022-02-14 17:28:10|31645.8|31595.8|31630.2|31610.2|31646.2|31610.4|31629|31595.8|18
1644859700000|2022-02-14 17:28:20|31629.9|31609.9|31626.1|31606.1|31643.4|31609.9|31626.1|31591|30
1644859710000|2022-02-14 17:28:30|31627.9|31607.9|31644.5|31594.5|31644.7|31610|31627.4|31592.3|26
1644859720000|2022-02-14 17:28:40|31644.6|31594.6|31631.8|31611.8|31646|31626|31631.8|31594.6|34
1644859730000|2022-02-14 17:28:50|31632.1|31612.1|31632.2|31612.2|31646.9|31612.4|31631.6|31596.1|18
1644859740000|2022-02-14 17:29:00|31632|31612|31632.9|31612.9|31632.9|31612.9|31629.5|31609.5|32
1644859750000|2022-02-14 17:29:10|31633.1|31613.1|31631.4|31611.4|31646.3|31613.1|31629.6|31596.3|35
1644859760000|2022-02-14 17:29:20|31631.7|31611.7|31631.3|31611.3|31631.8|31611.8|31629.8|31609.8|26
1644859770000|2022-02-14 17:29:30|31631.4|31611.4|31645|31595|31645|31612.2|31631.4|31595|23
1644859780000|2022-02-14 17:29:40|31630.7|31610.7|31631.4|31611.4|31632|31612|31627.2|31607.2|36
1644859790000|2022-02-14 17:29:50|31631|31611|31629.8|31609.8|31631.1|31611.1|31627.6|31607.6|30
1644859800000|2022-02-14 17:30:00|31629.4|31609.4|31628.2|31608.2|31629.9|31609.9|31626.1|31606.1|31
1644859810000|2022-02-14 17:30:10|31627.3|31607.3|31627.3|31607.3|31628.8|31608.8|31624.6|31604.6|34
1644859820000|2022-02-14 17:30:20|31627.6|31607.6|31625.8|31605.8|31627.7|31607.7|31624.3|31604.3|36
1644859830000|2022-02-14 17:30:30|31626|31606|31629.3|31609.3|31630.4|31610.4|31626|31606|31
1644859840000|2022-02-14 17:30:40|31629|31609|31622.5|31602.5|31629|31609|31622.5|31602.5|34
1644859850000|2022-02-14 17:30:50|31622.3|31602.3|31622|31602|31624.1|31604.1|31620.9|31600.9|35
1644859860000|2022-02-14 17:31:00|31621.9|31601.9|31624.3|31604.3|31639.7|31604.5|31620.7|31589.7|34
1644859870000|2022-02-14 17:31:10|31624.6|31604.6|31621|31601|31624.6|31604.6|31621|31601|34
1644859880000|2022-02-14 17:31:20|31620.6|31600.6|31620.8|31600.8|31635.3|31602.3|31618.7|31584.6|32
1644859890000|2022-02-14 17:31:30|31620.9|31600.9|31624.2|31604.2|31625.6|31605.6|31620.9|31600.9|33
1644859900000|2022-02-14 17:31:40|31624.5|31604.5|31619.4|31599.4|31624.7|31604.7|31619.4|31599.4|27
1644859910000|2022-02-14 17:31:50|31620.3|31600.3|31617.5|31597.5|31631.2|31600.4|31614.5|31581.2|38
1644859920000|2022-02-14 17:32:00|31617.8|31597.8|31617.4|31597.4|31631.2|31597.8|31613.5|31578.6|34
1644859930000|2022-02-14 17:32:10|31617.5|31597.5|31632.6|31582.6|31633.7|31598.5|31616.1|31580.6|39
1644859940000|2022-02-14 17:32:20|31633.3|31583.3|31622.1|31602.1|31633.7|31602.1|31616.5|31580|33
1644859950000|2022-02-14 17:32:30|31622.5|31602.5|31638.6|31588.6|31640.3|31606|31622|31587.4|35
1644859960000|2022-02-14 17:32:40|31638.9|31588.9|31631.3|31611.3|31647.3|31611.7|31630.2|31586|33
1644859970000|2022-02-14 17:32:50|31632.3|31612.3|31631.3|31611.3|31633.9|31613.9|31629.7|31609.7|35
1644859980000|2022-02-14 17:33:00|31630.8|31610.8|31644.4|31594.4|31644.4|31613.8|31628.4|31593.2|36
1644859990000|2022-02-14 17:33:10|31644.6|31594.6|31644.7|31594.7|31645.9|31595.9|31640.9|31590.9|31
1644860000000|2022-02-14 17:33:20|31645|31595|31630.3|31610.3|31646.7|31611.2|31627.6|31591.5|37
1644860010000|2022-02-14 17:33:30|31630.4|31610.4|31628.2|31608.2|31643.7|31613|31626.5|31593.7|36
1644860020000|2022-02-14 17:33:40|31628.4|31608.4|31631|31611|31631.6|31611.6|31627.7|31607.7|31
1644860030000|2022-02-14 17:33:50|31629.8|31609.8|31629.2|31609.2|31631.8|31611.8|31627.3|31607.3|29
1644860040000|2022-02-14 17:34:00|31629.6|31609.6|31628.4|31608.4|31631.4|31611.4|31628.4|31608.4|27
1644860050000|2022-02-14 17:34:10|31630.8|31610.8|31630.2|31610.2|31633.9|31613.9|31629.8|31609.8|25
1644860060000|2022-02-14 17:34:20|31630.4|31610.4|31643.8|31593.8|31644.2|31610.5|31628|31591|23
1644860070000|2022-02-14 17:34:30|31641.9|31591.9|31628.9|31608.9|31645.8|31611.6|31628.5|31591.9|30
1644860080000|2022-02-14 17:34:40|31628.7|31608.7|31630.2|31610.2|31631.4|31611.4|31627.9|31607.9|24
1644860090000|2022-02-14 17:34:50|31631|31611|31628.7|31608.7|31631.2|31611.2|31628.3|31608.3|23
1644860100000|2022-02-14 17:35:00|31628.9|31608.9|31626.3|31606.3|31644.1|31611.9|31624.7|31590.1|30
1644860110000|2022-02-14 17:35:10|31627.4|31607.4|31641.9|31591.9|31645.1|31608.2|31626.5|31591.3|31
1644860120000|2022-02-14 17:35:20|31642.9|31592.9|31643.8|31593.8|31643.8|31593.8|31641.4|31591.4|24
1644860130000|2022-02-14 17:35:30|31643.1|31593.1|31642.9|31592.9|31643.7|31593.7|31642.3|31592.3|23
1644860140000|2022-02-14 17:35:40|31643|31593|31642.7|31592.7|31644.1|31594.1|31642.1|31592.1|23
1644860150000|2022-02-14 17:35:50|31642.6|31592.6|31629.4|31609.4|31643.4|31611.8|31629.1|31592.5|19
1644860160000|2022-02-14 17:36:00|31629.3|31609.3|31644.9|31594.9|31644.9|31614.7|31627.5|31591.9|25
1644860170000|2022-02-14 17:36:10|31644.1|31594.1|31645.5|31595.5|31646.6|31612|31628.5|31593.1|24
1644860180000|2022-02-14 17:36:20|31646|31596|31628.1|31608.1|31646|31612.4|31627.7|31596|19
1644860190000|2022-02-14 17:36:30|31642.1|31592.1|31630.1|31610.1|31645.6|31611.1|31627.5|31592.1|25
1644860200000|2022-02-14 17:36:40|31630.4|31610.4|31628.1|31608.1|31630.5|31610.5|31628|31608|19
1644860210000|2022-02-14 17:36:50|31629.3|31609.3|31630.2|31610.2|31632.6|31612.6|31627.6|31607.6|17
1644860220000|2022-02-14 17:37:00|31629.8|31609.8|31632.5|31612.5|31634.6|31614.6|31629|31609|27
1644860230000|2022-02-14 17:37:10|31632.2|31612.2|31644.6|31624.6|31646.1|31626.1|31631.4|31611.4|28
1644860240000|2022-02-14 17:37:20|31644.8|31624.8|31633.2|31613.2|31655.6|31624.9|31633.2|31600.7|36
1644860250000|2022-02-14 17:37:30|31634.6|31614.6|31645|31595|31649.5|31614.6|31634|31593|36
1644860260000|2022-02-14 17:37:40|31644.9|31594.9|31643.7|31593.7|31645.4|31595.4|31643.7|31593.7|26
1644860270000|2022-02-14 17:37:50|31644|31594|31643.3|31593.3|31644.4|31594.4|31643|31593|24
1644860280000|2022-02-14 17:38:00|31643.4|31593.4|31625.9|31605.9|31643.7|31610|31625.9|31592.3|24
1644860290000|2022-02-14 17:38:10|31640.8|31590.8|31641.1|31591.1|31641.9|31591.9|31640.1|31590.1|25
1644860300000|2022-02-14 17:38:20|31640.4|31590.4|31641|31591|31641.2|31591.2|31638.6|31588.6|31
1644860310000|2022-02-14 17:38:30|31641.1|31591.1|31612.6|31592.6|31641.1|31605.7|31612.6|31579.6|32
1644860320000|2022-02-14 17:38:40|31613.4|31593.4|31615.1|31595.1|31616.9|31596.9|31610.8|31590.8|39
1644860330000|2022-02-14 17:38:50|31616.1|31596.1|31615.1|31595.1|31617|31597|31614.7|31594.7|21
1644860340000|2022-02-14 17:39:00|31615.5|31595.5|31637|31617|31637|31617|31614.8|31594.8|22
1644860350000|2022-02-14 17:39:10|31653.1|31603.1|31640.4|31590.4|31656.6|31624.3|31629.5|31588|38
1644860360000|2022-02-14 17:39:20|31639.1|31589.1|31640|31590|31640.7|31590.7|31638.6|31588.6|36
1644860370000|2022-02-14 17:39:30|31638.5|31588.5|31636.1|31586.1|31638.5|31588.5|31634.6|31584.6|23
1644860380000|2022-02-14 17:39:40|31636.2|31586.2|31635.7|31585.7|31637|31587|31635.7|31585.7|19
1644860390000|2022-02-14 17:39:50|31635.6|31585.6|31636.6|31586.6|31638.3|31605|31622.9|31585.4|18
1644860400000|2022-02-14 17:40:00|31624.4|31604.4|31635.7|31585.7|31636.8|31604.4|31622.4|31585.5|19
1644860410000|2022-02-14 17:40:10|31635.5|31585.5|31637.8|31587.8|31637.9|31605|31622.1|31585.5|34
1644860420000|2022-02-14 17:40:20|31637.2|31587.2|31637.2|31587.2|31637.5|31602.1|31621.3|31585.5|26
1644860430000|2022-02-14 17:40:30|31636.9|31586.9|31635.4|31585.4|31636.9|31586.9|31634.9|31584.9|15
1644860440000|2022-02-14 17:40:40|31635.5|31585.5|31636.4|31586.4|31636.4|31586.4|31634.9|31584.9|11
1644860450000|2022-02-14 17:40:50|31635.3|31585.3|31637.6|31587.6|31639|31603.6|31621|31585.3|18
1644860460000|2022-02-14 17:41:00|31636.9|31586.9|31622.5|31602.5|31637.1|31602.5|31620.5|31583|27
1644860470000|2022-02-14 17:41:10|31622|31602|31618.5|31598.5|31637.7|31603.6|31617.9|31587.7|31
1644860480000|2022-02-14 17:41:20|31618.8|31598.8|31618.4|31598.4|31620.7|31600.7|31617.1|31597.1|29
1644860490000|2022-02-14 17:41:30|31616.9|31596.9|31621.4|31601.4|31621.4|31601.4|31616.7|31596.7|32
1644860500000|2022-02-14 17:41:40|31620.7|31600.7|31629.4|31609.4|31656.1|31622.5|31619.7|31599.7|35
1644860510000|2022-02-14 17:41:50|31629.1|31609.1|31628.6|31608.6|31645.9|31610.9|31628.4|31593.2|31
1644860520000|2022-02-14 17:42:00|31628.8|31608.8|31628.8|31608.8|31644.6|31609.9|31627.4|31592.7|30
1644860530000|2022-02-14 17:42:10|31628.9|31608.9|31642|31592|31645|31609.3|31627|31592|30
1644860540000|2022-02-14 17:42:20|31642.6|31592.6|31626.8|31606.8|31642.6|31607.4|31625.6|31590|28
1644860550000|2022-02-14 17:42:30|31626.6|31606.6|31626.3|31606.3|31627|31607|31626.2|31606.2|19
1644860560000|2022-02-14 17:42:40|31626.1|31606.1|31626.1|31606.1|31641.8|31607.8|31624.5|31590.1|21
1644860570000|2022-02-14 17:42:50|31627|31607|31627|31607|31628.5|31608.5|31624.7|31604.7|29
1644860580000|2022-02-14 17:43:00|31628|31608|31625.2|31605.2|31628|31608|31624.7|31604.7|25
1644860590000|2022-02-14 17:43:10|31625.3|31605.3|31625.6|31605.6|31626.5|31606.5|31625|31605|23
1644860600000|2022-02-14 17:43:20|31625.5|31605.5|31626|31606|31626|31606|31625.5|31605.5|14
1644860610000|2022-02-14 17:43:30|31625.6|31605.6|31625.9|31605.9|31625.9|31605.9|31625.3|31605.3|9
1644860620000|2022-02-14 17:43:40|31626.6|31606.6|31626.1|31606.1|31629.1|31609.1|31623.7|31603.7|29
1644860630000|2022-02-14 17:43:50|31625.4|31605.4|31624.9|31604.9|31626.2|31606.2|31621.5|31601.5|26
1644860640000|2022-02-14 17:44:00|31625.3|31605.3|31619.5|31599.5|31625.6|31605.6|31619.2|31599.2|25
1644860650000|2022-02-14 17:44:10|31619.6|31599.6|31620.1|31600.1|31621.3|31601.3|31619.2|31599.2|17
1644860660000|2022-02-14 17:44:20|31618.8|31598.8|31620.3|31600.3|31620.4|31600.4|31618.4|31598.4|10
1644860670000|2022-02-14 17:44:30|31620.2|31600.2|31619.7|31599.7|31620.8|31600.8|31618.6|31598.6|14
1644860680000|2022-02-14 17:44:40|31619.5|31599.5|31655.6|31605.6|31655.6|31619.3|31618.7|31598.7|16
1644860690000|2022-02-14 17:44:50|31641.6|31621.6|31642.3|31592.3|31642.9|31621.6|31625|31587.5|28
1644860700000|2022-02-14 17:45:00|31642.4|31592.4|31642.1|31592.1|31642.4|31592.4|31641|31591|22
1644860710000|2022-02-14 17:45:10|31642.4|31592.4|31624.6|31604.6|31642.4|31605.6|31623.7|31589.1|19
1644860720000|2022-02-14 17:45:20|31624.3|31604.3|31621|31601|31638.7|31605.1|31619.4|31587.6|37
1644860730000|2022-02-14 17:45:30|31621.3|31601.3|31620.6|31600.6|31624.3|31604.3|31619.7|31599.7|34
1644860740000|2022-02-14 17:45:40|31620.7|31600.7|31639.5|31589.5|31640|31603.7|31620.7|31584.4|38
1644860750000|2022-02-14 17:45:50|31623.6|31603.6|31639.7|31589.7|31639.7|31605.3|31620.1|31585.6|31
1644860760000|2022-02-14 17:46:00|31638.6|31588.6|31640.7|31590.7|31655.4|31623.5|31623.4|31587.8|40
1644860770000|2022-02-14 17:46:10|31641.8|31591.8|31638.8|31588.8|31642.4|31605.8|31625.8|31587.3|24
1644860780000|2022-02-14 17:46:20|31638.6|31588.6|31625.9|31605.9|31642.7|31605.9|31625.9|31588.4|32
1644860790000|2022-02-14 17:46:30|31624.8|31604.8|31638.3|31588.3|31638.9|31604.8|31621.6|31585.4|37
1644860800000|2022-02-14 17:46:40|31637.7|31587.7|31640.3|31590.3|31640.3|31590.3|31637.6|31587.6|23
1644860810000|2022-02-14 17:46:50|31640|31590|31640.4|31590.4|31641|31606.5|31626.5|31587.9|30
1644860820000|2022-02-14 17:47:00|31640.6|31590.6|31641.4|31591.4|31642.8|31607.9|31625.1|31589.5|33
1644860830000|2022-02-14 17:47:10|31641.2|31591.2|31641.5|31591.5|31641.5|31607.5|31624.8|31590.1|27
1644860840000|2022-02-14 17:47:20|31640.2|31590.2|31626.8|31606.8|31641.4|31609|31624.2|31588.5|31
1644860850000|2022-02-14 17:47:30|31626.5|31606.5|31624|31604|31638|31607|31621.1|31586.4|39
1644860860000|2022-02-14 17:47:40|31624.6|31604.6|31625.8|31605.8|31626|31606|31621|31601|38
1644860870000|2022-02-14 17:47:50|31626.1|31606.1|31628.1|31608.1|31628.1|31608.1|31623.9|31603.9|30
1644860880000|2022-02-14 17:48:00|31628.4|31608.4|31620|31600|31629.6|31609.6|31619.2|31599.2|36
1644860890000|2022-02-14 17:48:10|31619.9|31599.9|31619.3|31599.3|31620.5|31600.5|31619.3|31599.3|22
1644860900000|2022-02-14 17:48:20|31619.4|31599.4|31619|31599|31619.4|31599.4|31618.9|31598.9|12
1644860910000|2022-02-14 17:48:30|31618.9|31598.9|31619|31599|31619.2|31599.2|31618.8|31598.8|7
1644860920000|2022-02-14 17:48:40|31619.2|31599.2|31619.7|31599.7|31620|31600|31618.5|31598.5|17
1644860930000|2022-02-14 17:48:50|31619.2|31599.2|31620.2|31600.2|31623|31603|31619.2|31599.2|22
1644860940000|2022-02-14 17:49:00|31620.4|31600.4|31622.9|31602.9|31623.1|31603.1|31620.4|31600.4|28
1644860950000|2022-02-14 17:49:10|31623.1|31603.1|31624|31604|31624.4|31604.4|31622.7|31602.7|15
1644860960000|2022-02-14 17:49:20|31624.4|31604.4|31620|31600|31624.6|31604.6|31617.9|31597.9|20
1644860970000|2022-02-14 17:49:30|31620.3|31600.3|31620.7|31600.7|31621|31601|31620|31600|21
1644860980000|2022-02-14 17:49:40|31620.8|31600.8|31620.8|31600.8|31621.5|31601.5|31616.7|31596.7|32
1644860990000|2022-02-14 17:49:50|31621.2|31601.2|31618.2|31598.2|31622.6|31602.6|31618.2|31598.2|30
1644861000000|2022-02-14 17:50:00|31619|31599|31615.6|31595.6|31631.1|31599|31612|31581.1|30
1644861010000|2022-02-14 17:50:10|31615.9|31595.9|31619.3|31599.3|31631.3|31599.4|31615|31579.5|33
1644861020000|2022-02-14 17:50:20|31621.1|31601.1|31640.6|31590.6|31640.6|31606.3|31620.8|31589.3|34
1644861030000|2022-02-14 17:50:30|31640.7|31590.7|31625.6|31605.6|31641.4|31607.7|31625.2|31589.9|29
1644861040000|2022-02-14 17:50:40|31625.7|31605.7|31627.3|31607.3|31628|31608|31625.3|31605.3|27
1644861050000|2022-02-14 17:50:50|31627.1|31607.1|31622.8|31602.8|31627.1|31607.1|31621.9|31601.9|26
1644861060000|2022-02-14 17:51:00|31622.7|31602.7|31620.3|31600.3|31637.7|31603.5|31619.4|31587.7|27
1644861070000|2022-02-14 17:51:10|31620|31600|31616.4|31596.4|31621.4|31601.4|31616.4|31596.4|30
1644861080000|2022-02-14 17:51:20|31616.6|31596.6|31615.8|31595.8|31617.1|31597.1|31614.2|31594.2|23
1644861090000|2022-02-14 17:51:30|31615.5|31595.5|31614.9|31594.9|31616.4|31596.4|31612.9|31592.9|31
1644861100000|2022-02-14 17:51:40|31614.8|31594.8|31611.8|31591.8|31615.2|31595.2|31610.8|31590.8|35
1644861110000|2022-02-14 17:51:50|31611.7|31591.7|31611.9|31591.9|31613.1|31593.1|31609.8|31589.8|34
1644861120000|2022-02-14 17:52:00|31626.1|31576.1|31610.8|31590.8|31628.8|31595.6|31609.7|31576.1|35
1644861130000|2022-02-14 17:52:10|31610.4|31590.4|31611.6|31591.6|31625.5|31593.4|31607.1|31575.2|35
1644861140000|2022-02-14 17:52:20|31610.4|31590.4|31610.6|31590.6|31612.9|31592.9|31607.1|31587.1|31
1644861150000|2022-02-14 17:52:30|31611.7|31591.7|31612.6|31592.6|31630.5|31596.6|31609.5|31577.4|36
1644861160000|2022-02-14 17:52:40|31609.5|31589.5|31612.5|31592.5|31615.5|31595.5|31609.5|31589.5|29
1644861170000|2022-02-14 17:52:50|31611.2|31591.2|31610.2|31590.2|31611.9|31591.9|31607.4|31587.4|36
1644861180000|2022-02-14 17:53:00|31610.7|31590.7|31613.6|31593.6|31613.6|31593.6|31609.8|31589.8|30
1644861190000|2022-02-14 17:53:10|31612.2|31592.2|31615.4|31595.4|31617.4|31597.4|31611.7|31591.7|31
1644861200000|2022-02-14 17:53:20|31615.5|31595.5|31613.4|31593.4|31616.1|31596.1|31611.8|31591.8|30
1644861210000|2022-02-14 17:53:30|31613.5|31593.5|31614.9|31594.9|31627.3|31595.2|31611.1|31577.3|33
1644861220000|2022-02-14 17:53:40|31614.2|31594.2|31612.4|31592.4|31616.1|31596.1|31609.7|31589.7|31
1644861230000|2022-02-14 17:53:50|31613|31593|31614.6|31594.6|31616.5|31596.5|31611.9|31591.9|31
1644861240000|2022-02-14 17:54:00|31615.3|31595.3|31603.8|31583.8|31615.3|31595.3|31603.8|31583.8|32
1644861250000|2022-02-14 17:54:10|31604.5|31584.5|31604.9|31584.9|31607.3|31587.3|31603.4|31583.4|35
1644861260000|2022-02-14 17:54:20|31605.3|31585.3|31605.7|31585.7|31606.4|31586.4|31603.6|31583.6|28
1644861270000|2022-02-14 17:54:30|31604.8|31584.8|31610.6|31590.6|31610.6|31590.6|31604.2|31584.2|35
1644861280000|2022-02-14 17:54:40|31608.5|31588.5|31610.7|31590.7|31611.6|31591.6|31606.9|31586.9|26
1644861290000|2022-02-14 17:54:50|31609.9|31589.9|31607.2|31587.2|31611|31591|31606.9|31586.9|30
1644861300000|2022-02-14 17:55:00|31606.9|31586.9|31609.2|31589.2|31609.7|31589.7|31604.2|31584.2|31
1644861310000|2022-02-14 17:55:10|31608.4|31588.4|31606|31586|31612|31592|31606|31586|31
1644861320000|2022-02-14 17:55:20|31605.8|31585.8|31607.4|31587.4|31608.6|31588.6|31605.2|31585.2|31
1644861330000|2022-02-14 17:55:30|31607.7|31587.7|31610.6|31590.6|31611.5|31591.5|31604.6|31584.6|33
1644861340000|2022-02-14 17:55:40|31610.4|31590.4|31611.3|31591.3|31612.5|31592.5|31609.7|31589.7|29
1644861350000|2022-02-14 17:55:50|31611.8|31591.8|31610.3|31590.3|31627.4|31595.4|31608.5|31574.5|38
1644861360000|2022-02-14 17:56:00|31611|31591|31602.9|31582.9|31611|31591|31602.9|31582.9|34
1644861370000|2022-02-14 17:56:10|31601.4|31581.4|31599.5|31579.5|31602.7|31582.7|31599.5|31579.5|34
1644861380000|2022-02-14 17:56:20|31600.1|31580.1|31600.4|31580.4|31602.7|31582.7|31599.5|31579.5|28
1644861390000|2022-02-14 17:56:30|31600|31580|31598.4|31578.4|31600.4|31580.4|31597.3|31577.3|31
1644861400000|2022-02-14 17:56:40|31598.2|31578.2|31615.5|31565.5|31615.5|31580|31597.1|31563.6|27
1644861410000|2022-02-14 17:56:50|31600.7|31580.7|31598.5|31578.5|31616|31581.5|31598.5|31566|25
1644861420000|2022-02-14 17:57:00|31598.4|31578.4|31597.9|31577.9|31599.2|31579.2|31595.9|31575.9|33
1644861430000|2022-02-14 17:57:10|31599.6|31579.6|31610.3|31560.3|31613.7|31579.6|31594.3|31559|36
1644861440000|2022-02-14 17:57:20|31610.5|31560.5|31613.1|31563.1|31613.2|31563.2|31609.5|31559.5|33
1644861450000|2022-02-14 17:57:30|31612.4|31562.4|31612.9|31562.9|31616|31566|31610.3|31560.3|27
1644861460000|2022-02-14 17:57:40|31613.1|31563.1|31613.5|31563.5|31614.7|31576.2|31596.2|31561|32
1644861470000|2022-02-14 17:57:50|31612.9|31562.9|31617.5|31567.5|31618.2|31568.2|31612.9|31562.9|38
1644861480000|2022-02-14 17:58:00|31618.5|31568.5|31615.1|31565.1|31618.5|31581.1|31599.5|31561.8|39
1644861490000|2022-02-14 17:58:10|31615.6|31565.6|31618.1|31568.1|31619.4|31584|31601.9|31565.2|31
1644861500000|2022-02-14 17:58:20|31618|31568|31620|31570|31620.5|31570.5|31615.5|31565.5|32
1644861510000|2022-02-14 17:58:30|31617.7|31567.7|31606.2|31586.2|31621.2|31586.4|31601.8|31567.7|31
1644861520000|2022-02-14 17:58:40|31605.4|31585.4|31607.1|31587.1|31624.3|31588.8|31602.9|31572.3|30
1644861530000|2022-02-14 17:58:50|31607.3|31587.3|31606.7|31586.7|31622.6|31587.5|31602.5|31572.6|33
1644861540000|2022-02-14 17:59:00|31607.2|31587.2|31606.7|31586.7|31624.3|31588.4|31603.7|31572.6|37
1644861550000|2022-02-14 17:59:10|31608.2|31588.2|31609.6|31589.6|31624.7|31590.3|31604.6|31569.9|37
1644861560000|2022-02-14 17:59:20|31608.6|31588.6|31631.3|31581.3|31631.3|31596|31606.4|31578.5|36
1644861570000|2022-02-14 17:59:30|31631.2|31581.2|31629.8|31579.8|31632.1|31595.4|31615.4|31579|33
1644861580000|2022-02-14 17:59:40|31630.2|31580.2|31617.3|31597.3|31633.8|31598.8|31616.1|31580.2|32
1644861590000|2022-02-14 17:59:50|31616.8|31596.8|31608.4|31588.4|31630.6|31597.5|31608.4|31573.6|34
1644861600000|2022-02-14 18:00:00|31609.7|31589.7|31620.1|31570.1|31626.5|31590.9|31605.5|31570.1|37
1644861610000|2022-02-14 18:00:10|31620.8|31570.8|31624.8|31574.8|31624.8|31590.5|31607.6|31570|31
1644861620000|2022-02-14 18:00:20|31608.3|31588.3|31623.3|31573.3|31624.8|31591.4|31606.5|31571.4|35
1644861630000|2022-02-14 18:00:30|31627.5|31577.5|31628.3|31578.3|31628.6|31594|31610.9|31575.1|32
1644861640000|2022-02-14 18:00:40|31628.4|31578.4|31608.2|31588.2|31628.7|31591.1|31607.8|31576.1|32
1644861650000|2022-02-14 18:00:50|31607.7|31587.7|31613.6|31593.6|31629.5|31594.6|31607.7|31575.5|29
1644861660000|2022-02-14 18:01:00|31612.6|31592.6|31611|31591|31626.7|31594.8|31609.1|31576.7|35
1644861670000|2022-02-14 18:01:10|31610.9|31590.9|31609.4|31589.4|31612.6|31592.6|31605.3|31585.3|37
1644861680000|2022-02-14 18:01:20|31610.4|31590.4|31611.9|31591.9|31627.1|31592.5|31607.5|31572.5|33
1644861690000|2022-02-14 18:01:30|31611.8|31591.8|31610.7|31590.7|31611.9|31591.9|31609.1|31589.1|34
1644861700000|2022-02-14 18:01:40|31611.3|31591.3|31612.4|31592.4|31612.4|31592.4|31608.1|31588.1|29
1644861710000|2022-02-14 18:01:50|31612.3|31592.3|31612.2|31592.2|31614.4|31594.4|31610.6|31590.6|27
1644861720000|2022-02-14 18:02:00|31612|31592|31621.9|31601.9|31634.1|31601.9|31611|31583.1|39
1644861730000|2022-02-14 18:02:10|31621.7|31601.7|31622.6|31602.6|31623.9|31603.9|31621.7|31601.7|30
1644861740000|2022-02-14 18:02:20|31620.9|31600.9|31617.9|31597.9|31622.4|31602.4|31617.2|31597.2|26
1644861750000|2022-02-14 18:02:30|31615.6|31595.6|31617.8|31597.8|31620.4|31600.4|31615.6|31595.6|36
1644861760000|2022-02-14 18:02:40|31618.1|31598.1|31619.9|31599.9|31619.9|31599.9|31616.7|31596.7|28
1644861770000|2022-02-14 18:02:50|31619.4|31599.4|31617.5|31597.5|31620.7|31600.7|31615.9|31595.9|30
1644861780000|2022-02-14 18:03:00|31618.8|31598.8|31613.1|31593.1|31619.8|31599.8|31611.8|31591.8|33
1644861790000|2022-02-14 18:03:10|31613.3|31593.3|31609.7|31589.7|31625.1|31593.3|31606.8|31575.1|32
1644861800000|2022-02-14 18:03:20|31608.2|31588.2|31609.5|31589.5|31623.9|31591|31608.1|31573.9|23
1644861810000|2022-02-14 18:03:30|31610.1|31590.1|31609.4|31589.4|31628.1|31594.3|31608.8|31577.8|35
1644861820000|2022-02-14 18:03:40|31610.8|31590.8|31613.7|31593.7|31614.7|31594.7|31608.2|31588.2|36
1644861830000|2022-02-14 18:03:50|31614|31594|31606.1|31586.1|31622.9|31597.1|31606.1|31571.8|32
1644861840000|2022-02-14 18:04:00|31607|31587|31607.3|31587.3|31609.1|31589.1|31605.7|31585.7|27
1644861850000|2022-02-14 18:04:10|31606.3|31586.3|31604.7|31584.7|31623.6|31589.9|31604.7|31573.6|33
1644861860000|2022-02-14 18:04:20|31604.1|31584.1|31606.8|31586.8|31608.6|31588.6|31603.1|31583.1|33
1644861870000|2022-02-14 18:04:30|31606.9|31586.9|31606.3|31586.3|31608.8|31588.8|31605.1|31585.1|26
1644861880000|2022-02-14 18:04:40|31606.2|31586.2|31604.5|31584.5|31606.4|31586.4|31603.9|31583.9|32
1644861890000|2022-02-14 18:04:50|31604.4|31584.4|31607.4|31587.4|31607.7|31587.7|31604|31584|21
1644861900000|2022-02-14 18:05:00|31607.7|31587.7|31601.7|31581.7|31607.7|31587.7|31600.9|31580.9|32
1644861910000|2022-02-14 18:05:10|31600.1|31580.1|31606.2|31586.2|31606.2|31586.2|31600.1|31580.1|36
1644861920000|2022-02-14 18:05:20|31605.4|31585.4|31604.6|31584.6|31607.2|31587.2|31600.9|31580.9|35
1644861930000|2022-02-14 18:05:30|31605.1|31585.1|31605.4|31585.4|31606|31586|31600|31580|34
1644861940000|2022-02-14 18:05:40|31605.2|31585.2|31606.1|31586.1|31609|31589|31604.4|31584.4|38
1644861950000|2022-02-14 18:05:50|31607.2|31587.2|31600.3|31580.3|31620.6|31587.7|31599.1|31570|36
1644861960000|2022-02-14 18:06:00|31600.4|31580.4|31595.3|31575.3|31604.9|31584.9|31595.3|31575.3|39
1644861970000|2022-02-14 18:06:10|31595.8|31575.8|31598.9|31578.9|31600.5|31580.5|31595.8|31575.8|33
1644861980000|2022-02-14 18:06:20|31597.9|31577.9|31601.4|31581.4|31601.9|31581.9|31596.1|31576.1|34
1644861990000|2022-02-14 18:06:30|31599.9|31579.9|31602.4|31582.4|31602.6|31582.6|31599.4|31579.4|37
1644862000000|2022-02-14 18:06:40|31602.3|31582.3|31599.3|31579.3|31618.2|31582.3|31597.3|31566.3|35
1644862010000|2022-02-14 18:06:50|31599.2|31579.2|31616.8|31566.8|31617.3|31582|31598.9|31564.2|34
1644862020000|2022-02-14 18:07:00|31615.8|31565.8|31610.5|31560.5|31615.9|31576.2|31592.7|31560.5|35
1644862030000|2022-02-14 18:07:10|31610.8|31560.8|31598.8|31578.8|31611.7|31578.8|31593|31558.5|29
1644862040000|2022-02-14 18:07:20|31598.3|31578.3|31608.8|31558.8|31614.1|31579.2|31598.3|31556.8|35
1644862050000|2022-02-14 18:07:30|31607.5|31557.5|31591.2|31571.2|31612.6|31573.2|31589.6|31556.9|32
1644862060000|2022-02-14 18:07:40|31592.3|31572.3|31609.2|31559.2|31610.6|31574.8|31588.4|31555.8|32
1644862070000|2022-02-14 18:07:50|31608.5|31558.5|31607.6|31557.6|31610.8|31560.8|31607.6|31557.6|24
1644862080000|2022-02-14 18:08:00|31607.9|31557.9|31606.4|31556.4|31610.7|31572.2|31584.3|31552.6|37
1644862090000|2022-02-14 18:08:10|31606.2|31556.2|31604.9|31554.9|31609.7|31572.8|31588.2|31554.8|33
1644862100000|2022-02-14 18:08:20|31604.7|31554.7|31592.4|31572.4|31607.6|31572.5|31587.7|31553.8|33
1644862110000|2022-02-14 18:08:30|31592.5|31572.5|31595.6|31575.6|31595.6|31575.6|31590.2|31570.2|37
1644862120000|2022-02-14 18:08:40|31593.4|31573.4|31590.5|31570.5|31605.7|31573.4|31587.2|31553.8|39
1644862130000|2022-02-14 18:08:50|31590.6|31570.6|31590.8|31570.8|31593.1|31573.1|31589.1|31569.1|34
1644862140000|2022-02-14 18:09:00|31590.5|31570.5|31605.2|31555.2|31605.2|31570.6|31586.9|31555.2|37
1644862150000|2022-02-14 18:09:10|31603.4|31553.4|31606.8|31556.8|31609.9|31559.9|31603.4|31553.4|32
1644862160000|2022-02-14 18:09:20|31607.5|31557.5|31604.4|31554.4|31608.3|31558.3|31603.3|31553.3|31
1644862170000|2022-02-14 18:09:30|31603.8|31553.8|31605.8|31555.8|31606.9|31571.7|31587.6|31552.8|31
1644862180000|2022-02-14 18:09:40|31604.7|31554.7|31602.7|31552.7|31604.8|31570.3|31587.5|31552.7|27
1644862190000|2022-02-14 18:09:50|31603.1|31553.1|31592.9|31572.9|31609.9|31573.9|31587.2|31552.2|24
1644862200000|2022-02-14 18:10:00|31592.8|31572.8|31591.6|31571.6|31607.3|31572.8|31588.4|31555|38
1644862210000|2022-02-14 18:10:10|31592.5|31572.5|31597.7|31577.7|31599.7|31579.7|31591.3|31571.3|36
1644862220000|2022-02-14 18:10:20|31596.1|31576.1|31610.5|31560.5|31613.7|31579|31593.3|31557.6|34
1644862230000|2022-02-14 18:10:30|31609.8|31559.8|31589.5|31569.5|31613.1|31575.6|31589.4|31554.4|37
1644862240000|2022-02-14 18:10:40|31589.9|31569.9|31591.3|31571.3|31608.8|31572.5|31587.7|31556.6|35
1644862250000|2022-02-14 18:10:50|31591.6|31571.6|31590|31570|31604.9|31572.3|31588.3|31553.7|30
1644862260000|2022-02-14 18:11:00|31590.4|31570.4|31597.2|31577.2|31597.2|31577.2|31589|31569|36
1644862270000|2022-02-14 18:11:10|31596.5|31576.5|31599.1|31579.1|31599.2|31579.2|31595.8|31575.8|24
1644862280000|2022-02-14 18:11:20|31597.8|31577.8|31596.6|31576.6|31599.7|31579.7|31596.6|31576.6|30
1644862290000|2022-02-14 18:11:30|31596.9|31576.9|31610.5|31560.5|31612.7|31579.2|31591.6|31560.5|35
1644862300000|2022-02-14 18:11:40|31610.8|31560.8|31605.3|31555.3|31610.8|31574.9|31592.1|31554.3|31
1644862310000|2022-02-14 18:11:50|31606.2|31556.2|31608|31558|31610.5|31560.5|31605.1|31555.1|31
1644862320000|2022-02-14 18:12:00|31609.1|31559.1|31593.8|31573.8|31612.2|31574.5|31592.5|31556.2|32
1644862330000|2022-02-14 18:12:10|31594.4|31574.4|31610.9|31560.9|31610.9|31574.7|31594.3|31558.1|28
1644862340000|2022-02-14 18:12:20|31611.2|31561.2|31607.6|31557.6|31611.6|31561.6|31607.6|31557.6|23
1644862350000|2022-02-14 18:12:30|31608.4|31558.4|31607.9|31557.9|31610.8|31571.4|31591.4|31555.4|22
1644862360000|2022-02-14 18:12:40|31608.4|31558.4|31608.8|31558.8|31610.2|31560.2|31605.3|31555.3|27
1644862370000|2022-02-14 18:12:50|31607.7|31557.7|31589.1|31569.1|31609.6|31569.1|31588.9|31556.1|20
1644862380000|2022-02-14 18:13:00|31589|31569|31606.5|31556.5|31608.6|31573.2|31588.7|31556.5|18
1644862390000|2022-02-14 18:13:10|31606.1|31556.1|31604.7|31554.7|31607.3|31570.9|31585|31551.9|30
1644862400000|2022-02-14 18:13:20|31604.4|31554.4|31589.8|31569.8|31605.4|31570.5|31586.1|31552.1|30
1644862410000|2022-02-14 18:13:30|31590.6|31570.6|31603.5|31553.5|31605.3|31570.6|31589|31553.2|29
1644862420000|2022-02-14 18:13:40|31604.1|31554.1|31588.2|31568.2|31604.9|31571.4|31588.2|31553.5|31
1644862430000|2022-02-14 18:13:50|31591.6|31571.6|31591|31571|31607.6|31574|31586.5|31553.5|38
1644862440000|2022-02-14 18:14:00|31589.9|31569.9|31588.2|31568.2|31592.6|31572.6|31585.9|31565.9|35
1644862450000|2022-02-14 18:14:10|31587.9|31567.9|31591.2|31571.2|31593.7|31573.7|31586.2|31566.2|35
1644862460000|2022-02-14 18:14:20|31589.2|31569.2|31596.1|31576.1|31611|31576.3|31587.9|31560.4|38
1644862470000|2022-02-14 18:14:30|31595.3|31575.3|31593.1|31573.1|31595.3|31575.3|31592.6|31572.6|29
1644862480000|2022-02-14 18:14:40|31593.2|31573.2|31594.4|31574.4|31594.7|31574.7|31591.8|31571.8|31
1644862490000|2022-02-14 18:14:50|31595.2|31575.2|31593.7|31573.7|31595.2|31575.2|31592.8|31572.8|19
1644862500000|2022-02-14 18:15:00|31593.8|31573.8|31596.1|31576.1|31596.2|31576.2|31593.1|31573.1|26
1644862510000|2022-02-14 18:15:10|31595.9|31575.9|31599.5|31579.5|31599.5|31579.5|31595.9|31575.9|38
1644862520000|2022-02-14 18:15:20|31599.1|31579.1|31601.4|31581.4|31601.4|31581.4|31596.1|31576.1|35
1644862530000|2022-02-14 18:15:30|31600.6|31580.6|31597.6|31577.6|31601|31581|31597.1|31577.1|39
1644862540000|2022-02-14 18:15:40|31597.4|31577.4|31598|31578|31598.3|31578.3|31593.4|31573.4|35
1644862550000|2022-02-14 18:15:50|31599.6|31579.6|31597.1|31577.1|31601.2|31581.2|31592.5|31572.5|35
1644862560000|2022-02-14 18:16:00|31595.8|31575.8|31595.6|31575.6|31596.4|31576.4|31595|31575|31
1644862570000|2022-02-14 18:16:10|31595.8|31575.8|31592.6|31572.6|31595.8|31575.8|31591.8|31571.8|25
1644862580000|2022-02-14 18:16:20|31592.1|31572.1|31594.7|31574.7|31595.6|31575.6|31592.1|31572.1|24
1644862590000|2022-02-14 18:16:30|31594.3|31574.3|31594.6|31574.6|31595.4|31575.4|31594.3|31574.3|23
1644862600000|2022-02-14 18:16:40|31594.5|31574.5|31594.3|31574.3|31594.7|31574.7|31593.9|31573.9|17
1644862610000|2022-02-14 18:16:50|31593.8|31573.8|31593.6|31573.6|31596|31576|31591.8|31571.8|26
1644862620000|2022-02-14 18:17:00|31593.8|31573.8|31595.4|31575.4|31595.6|31575.6|31593.7|31573.7|17
1644862630000|2022-02-14 18:17:10|31595.8|31575.8|31595.8|31575.8|31596.8|31576.8|31594.5|31574.5|19
1644862640000|2022-02-14 18:17:20|31595.7|31575.7|31596.3|31576.3|31596.7|31576.7|31595.2|31575.2|16
1644862650000|2022-02-14 18:17:30|31596.4|31576.4|31596.8|31576.8|31599.5|31579.5|31594.3|31574.3|26
1644862660000|2022-02-14 18:17:40|31597.2|31577.2|31593.3|31573.3|31597.7|31577.7|31589.6|31569.6|24
1644862670000|2022-02-14 18:17:50|31595|31575|31593.1|31573.1|31596.5|31576.5|31592.1|31572.1|32
1644862680000|2022-02-14 18:18:00|31592.4|31572.4|31593.9|31573.9|31594.3|31574.3|31592.4|31572.4|27
1644862690000|2022-02-14 18:18:10|31594.3|31574.3|31595.1|31575.1|31597.8|31577.8|31593.4|31573.4|28
1644862700000|2022-02-14 18:18:20|31595.3|31575.3|31593.6|31573.6|31597.6|31577.6|31593.4|31573.4|24
1644862710000|2022-02-14 18:18:30|31594|31574|31595.4|31575.4|31596.1|31576.1|31594|31574|28
1644862720000|2022-02-14 18:18:40|31593.8|31573.8|31595|31575|31595|31575|31592.8|31572.8|18
1644862730000|2022-02-14 18:18:50|31594.3|31574.3|31593.1|31573.1|31594.6|31574.6|31591.3|31571.3|24
1644862740000|2022-02-14 18:19:00|31592.9|31572.9|31590.7|31570.7|31592.9|31572.9|31590.1|31570.1|29
1644862750000|2022-02-14 18:19:10|31591.3|31571.3|31594.1|31574.1|31596.1|31576.1|31590.2|31570.2|27
1644862760000|2022-02-14 18:19:20|31593.7|31573.7|31591.7|31571.7|31596.7|31576.7|31591.7|31571.7|21
1644862770000|2022-02-14 18:19:30|31594.4|31574.4|31598.8|31578.8|31599.5|31579.5|31592.4|31572.4|33
1644862780000|2022-02-14 18:19:40|31598.5|31578.5|31596|31576|31599.1|31579.1|31594.8|31574.8|21
1644862790000|2022-02-14 18:19:50|31596.2|31576.2|31600.4|31580.4|31600.4|31580.4|31596.2|31576.2|22
1644862800000|2022-02-14 18:20:00|31600.5|31580.5|31596.8|31576.8|31600.6|31580.6|31595.9|31575.9|33
1644862810000|2022-02-14 18:20:10|31596.3|31576.3|31597|31577|31598.2|31578.2|31594.2|31574.2|33
1644862820000|2022-02-14 18:20:20|31597.1|31577.1|31599.3|31579.3|31602.9|31582.9|31596.3|31576.3|30
1644862830000|2022-02-14 18:20:30|31600.8|31580.8|31601.2|31581.2|31602.5|31582.5|31599.6|31579.6|32
1644862840000|2022-02-14 18:20:40|31600.7|31580.7|31600.4|31580.4|31601.6|31581.6|31599.9|31579.9|24
1644862850000|2022-02-14 18:20:50|31600.9|31580.9|31600.5|31580.5|31601.3|31581.3|31598.3|31578.3|25
1644862860000|2022-02-14 18:21:00|31600.2|31580.2|31602|31582|31602.8|31582.8|31599.8|31579.8|32
1644862870000|2022-02-14 18:21:10|31601.2|31581.2|31600.3|31580.3|31601.9|31581.9|31599.5|31579.5|28
1644862880000|2022-02-14 18:21:20|31600.6|31580.6|31600.3|31580.3|31602.3|31582.3|31597.5|31577.5|25
1644862890000|2022-02-14 18:21:30|31600.2|31580.2|31599.2|31579.2|31602|31582|31598.8|31578.8|29
1644862900000|2022-02-14 18:21:40|31599.9|31579.9|31600.5|31580.5|31601.1|31581.1|31599|31579|27
1644862910000|2022-02-14 18:21:50|31600.6|31580.6|31600.3|31580.3|31600.9|31580.9|31597.2|31577.2|33
1644862920000|2022-02-14 18:22:00|31600.5|31580.5|31599.7|31579.7|31602.9|31582.9|31597.2|31577.2|30
1644862930000|2022-02-14 18:22:10|31599.4|31579.4|31598.1|31578.1|31600|31580|31597.7|31577.7|31
1644862940000|2022-02-14 18:22:20|31598.8|31578.8|31596.7|31576.7|31598.8|31578.8|31595.4|31575.4|33
1644862950000|2022-02-14 18:22:30|31596.4|31576.4|31598.9|31578.9|31599.6|31579.6|31595.5|31575.5|29
1644862960000|2022-02-14 18:22:40|31598.2|31578.2|31600.2|31580.2|31603.5|31583.5|31597.5|31577.5|33
1644862970000|2022-02-14 18:22:50|31600|31580|31601.1|31581.1|31601.2|31581.2|31599.2|31579.2|24
1644862980000|2022-02-14 18:23:00|31601|31581|31602.1|31582.1|31603.7|31583.7|31599|31579|32
1644862990000|2022-02-14 18:23:10|31601.1|31581.1|31604.6|31584.6|31607.7|31587.7|31601.1|31581.1|35
1644863000000|2022-02-14 18:23:20|31606.6|31586.6|31604.3|31584.3|31607|31587|31603.8|31583.8|28
1644863010000|2022-02-14 18:23:30|31604.5|31584.5|31605.7|31585.7|31606.7|31586.7|31602.8|31582.8|38
1644863020000|2022-02-14 18:23:40|31604.7|31584.7|31606.5|31586.5|31608|31588|31604.5|31584.5|26
1644863030000|2022-02-14 18:23:50|31607|31587|31606|31586|31607.2|31587.2|31603.5|31583.5|33
1644863040000|2022-02-14 18:24:00|31605.9|31585.9|31605.2|31585.2|31606.8|31586.8|31601.2|31581.2|36
1644863050000|2022-02-14 18:24:10|31605.6|31585.6|31609|31589|31623.5|31590.1|31605.6|31572.1|32
1644863060000|2022-02-14 18:24:20|31608.6|31588.6|31608.1|31588.1|31608.6|31588.6|31606.9|31586.9|19
1644863070000|2022-02-14 18:24:30|31607.5|31587.5|31608.7|31588.7|31609.4|31589.4|31606.4|31586.4|32
1644863080000|2022-02-14 18:24:40|31608.9|31588.9|31606.8|31586.8|31610.8|31590.8|31605.3|31585.3|33
1644863090000|2022-02-14 18:24:50|31606.4|31586.4|31607.3|31587.3|31607.8|31587.8|31606.4|31586.4|30
1644863100000|2022-02-14 18:25:00|31607.4|31587.4|31606.4|31586.4|31610.8|31590.8|31605.1|31585.1|32
1644863110000|2022-02-14 18:25:10|31609|31589|31609.3|31589.3|31611|31591|31607.8|31587.8|34
1644863120000|2022-02-14 18:25:20|31605.8|31585.8|31607.9|31587.9|31610.2|31590.2|31605.2|31585.2|31
1644863130000|2022-02-14 18:25:30|31608.6|31588.6|31608.3|31588.3|31610.7|31590.7|31605.5|31585.5|39
1644863140000|2022-02-14 18:25:40|31607.6|31587.6|31603.4|31583.4|31610.7|31590.7|31603.4|31583.4|36
1644863150000|2022-02-14 18:25:50|31601.6|31581.6|31603.6|31583.6|31608.3|31588.3|31601.6|31581.6|27
1644863160000|2022-02-14 18:26:00|31603.7|31583.7|31603.6|31583.6|31606.1|31586.1|31603.6|31583.6|20
1644863170000|2022-02-14 18:26:10|31604.1|31584.1|31604.6|31584.6|31605.7|31585.7|31603.9|31583.9|17
1644863180000|2022-02-14 18:26:20|31604.9|31584.9|31602.5|31582.5|31620.7|31585.3|31599.9|31570.7|28
1644863190000|2022-02-14 18:26:30|31602.2|31582.2|31603.8|31583.8|31605|31585|31601.2|31581.2|28
1644863200000|2022-02-14 18:26:40|31603.5|31583.5|31606.8|31586.8|31606.8|31586.8|31601.5|31581.5|24
1644863210000|2022-02-14 18:26:50|31603.9|31583.9|31601.7|31581.7|31606.5|31586.5|31601.7|31581.7|29
1644863220000|2022-02-14 18:27:00|31601.6|31581.6|31601.4|31581.4|31603.9|31583.9|31598.6|31578.6|33
1644863230000|2022-02-14 18:27:10|31601.6|31581.6|31602.7|31582.7|31604.2|31584.2|31601.5|31581.5|26
1644863240000|2022-02-14 18:27:20|31602.6|31582.6|31604.8|31584.8|31605.2|31585.2|31602.1|31582.1|28
1644863250000|2022-02-14 18:27:30|31604.5|31584.5|31605.8|31585.8|31608.6|31588.6|31603.9|31583.9|30
1644863260000|2022-02-14 18:27:40|31609.3|31589.3|31609.6|31589.6|31609.6|31589.6|31605.3|31585.3|28
1644863270000|2022-02-14 18:27:50|31607.7|31587.7|31611.5|31591.5|31628.7|31592.3|31607.7|31577.1|33
1644863280000|2022-02-14 18:28:00|31611|31591|31607.6|31587.6|31627.5|31591.3|31606.9|31574.5|28
1644863290000|2022-02-14 18:28:10|31608|31588|31606|31586|31608|31588|31604.4|31584.4|28
1644863300000|2022-02-14 18:28:20|31606.4|31586.4|31606.1|31586.1|31607.1|31587.1|31604.8|31584.8|21
1644863310000|2022-02-14 18:28:30|31606.2|31586.2|31604.4|31584.4|31606.2|31586.2|31604.2|31584.2|20
1644863320000|2022-02-14 18:28:40|31605.3|31585.3|31606.9|31586.9|31607|31587|31604.3|31584.3|25
1644863330000|2022-02-14 18:28:50|31604.7|31584.7|31604.2|31584.2|31607.3|31587.3|31604.2|31584.2|20
1644863340000|2022-02-14 18:29:00|31605|31585|31604.4|31584.4|31606.1|31586.1|31602.5|31582.5|21
1644863350000|2022-02-14 18:29:10|31604.5|31584.5|31605.3|31585.3|31605.3|31585.3|31603.6|31583.6|19
1644863360000|2022-02-14 18:29:20|31605.2|31585.2|31603.3|31583.3|31605.4|31585.4|31602.2|31582.2|25
1644863370000|2022-02-14 18:29:30|31602.6|31582.6|31602.9|31582.9|31605.1|31585.1|31602.6|31582.6|21
1644863380000|2022-02-14 18:29:40|31603.5|31583.5|31603.9|31583.9|31604.5|31584.5|31602.6|31582.6|20
1644863390000|2022-02-14 18:29:50|31603.7|31583.7|31604.2|31584.2|31621.3|31586.7|31601.1|31569.2|17
1644863400000|2022-02-14 18:30:00|31604.4|31584.4|31604.8|31584.8|31623.4|31589.6|31603|31571.6|27
1644863410000|2022-02-14 18:30:10|31605.6|31585.6|31606.6|31586.6|31606.6|31586.6|31604.5|31584.5|27
1644863420000|2022-02-14 18:30:20|31606.1|31586.1|31606.2|31586.2|31607.2|31587.2|31604.5|31584.5|27
1644863430000|2022-02-14 18:30:30|31606.6|31586.6|31609.2|31589.2|31611|31591|31606.1|31586.1|28
1644863440000|2022-02-14 18:30:40|31609.1|31589.1|31624.1|31574.1|31626.2|31592.6|31607.1|31574.1|24
1644863450000|2022-02-14 18:30:50|31607|31587|31607.9|31587.9|31610.7|31590.7|31607|31587|29
1644863460000|2022-02-14 18:31:00|31607.6|31587.6|31608.2|31588.2|31609.1|31589.1|31606.3|31586.3|25
1644863470000|2022-02-14 18:31:10|31608.3|31588.3|31606.1|31586.1|31609.1|31589.1|31605.5|31585.5|18
1644863480000|2022-02-14 18:31:20|31605.9|31585.9|31607|31587|31607.4|31587.4|31605.3|31585.3|15
1644863490000|2022-02-14 18:31:30|31606.5|31586.5|31608.9|31588.9|31625.5|31589.6|31603.6|31574|23
1644863500000|2022-02-14 18:31:40|31609.1|31589.1|31625.7|31575.7|31626.9|31591.1|31609.1|31574.4|28
1644863510000|2022-02-14 18:31:50|31626.7|31576.7|31610.7|31590.7|31626.7|31592.1|31610.2|31576|17
1644863520000|2022-02-14 18:32:00|31610.6|31590.6|31609.8|31589.8|31611.4|31591.4|31609.3|31589.3|15
1644863530000|2022-02-14 18:32:10|31609.7|31589.7|31611.9|31591.9|31612.6|31592.6|31609.7|31589.7|22
1644863540000|2022-02-14 18:32:20|31611.8|31591.8|31610.9|31590.9|31612.9|31592.9|31610.9|31590.9|22
1644863550000|2022-02-14 18:32:30|31611.1|31591.1|31611.7|31591.7|31611.9|31591.9|31609.1|31589.1|13
1644863560000|2022-02-14 18:32:40|31611.5|31591.5|31609|31589|31627.4|31592|31609|31574|22
1644863570000|2022-02-14 18:32:50|31609.2|31589.2|31611.8|31591.8|31612.8|31592.8|31609.2|31589.2|22
1644863580000|2022-02-14 18:33:00|31610.4|31590.4|31611.9|31591.9|31613|31593|31609.3|31589.3|20
1644863590000|2022-02-14 18:33:10|31611.5|31591.5|31611.6|31591.6|31611.9|31591.9|31610.8|31590.8|19
1644863600000|2022-02-14 18:33:20|31611.1|31591.1|31611.7|31591.7|31612.4|31592.4|31610.3|31590.3|30
1644863610000|2022-02-14 18:33:30|31612|31592|31612.5|31592.5|31614.7|31594.7|31611.1|31591.1|29
1644863620000|2022-02-14 18:33:40|31612.7|31592.7|31612|31592|31614.4|31594.4|31612|31592|27
1644863630000|2022-02-14 18:33:50|31612.4|31592.4|31613.6|31593.6|31614.8|31594.8|31612.3|31592.3|22
1644863640000|2022-02-14 18:34:00|31613.5|31593.5|31610.2|31590.2|31614.9|31594.9|31610.2|31590.2|31
1644863650000|2022-02-14 18:34:10|31610.4|31590.4|31611.6|31591.6|31612.1|31592.1|31610|31590|23
1644863660000|2022-02-14 18:34:20|31610.9|31590.9|31613.1|31593.1|31614|31594|31609.7|31589.7|27
1644863670000|2022-02-14 18:34:30|31612.5|31592.5|31611.6|31591.6|31613.3|31593.3|31611.6|31591.6|24
1644863680000|2022-02-14 18:34:40|31612.2|31592.2|31611.8|31591.8|31613|31593|31611.7|31591.7|23
1644863690000|2022-02-14 18:34:50|31612.6|31592.6|31611.9|31591.9|31613.7|31593.7|31609.5|31589.5|19
1644863700000|2022-02-14 18:35:00|31612.7|31592.7|31613|31593|31615.9|31595.9|31609.8|31589.8|21
1644863710000|2022-02-14 18:35:10|31611.7|31591.7|31614.4|31594.4|31614.7|31594.7|31610.5|31590.5|23
1644863720000|2022-02-14 18:35:20|31611.8|31591.8|31610.5|31590.5|31613|31593|31609.8|31589.8|28
1644863730000|2022-02-14 18:35:30|31611.6|31591.6|31611.3|31591.3|31612.6|31592.6|31610.7|31590.7|19
1644863740000|2022-02-14 18:35:40|31611.2|31591.2|31614.9|31594.9|31615.3|31595.3|31611.2|31591.2|17
1644863750000|2022-02-14 18:35:50|31614|31594|31611.7|31591.7|31614.3|31594.3|31611.7|31591.7|11
1644863760000|2022-02-14 18:36:00|31611.4|31591.4|31626.5|31576.5|31626.6|31595.4|31609.6|31575.8|19
1644863770000|2022-02-14 18:36:10|31625.4|31575.4|31625|31575|31628.8|31578.8|31624.6|31574.6|22
1644863780000|2022-02-14 18:36:20|31624.7|31574.7|31612.2|31592.2|31624.7|31592.5|31609.2|31574.3|23
1644863790000|2022-02-14 18:36:30|31612|31592|31613.7|31593.7|31630.7|31594.8|31611.9|31579.6|26
1644863800000|2022-02-14 18:36:40|31614.8|31594.8|31614.3|31594.3|31615.3|31595.3|31614|31594|19
1644863810000|2022-02-14 18:36:50|31614.1|31594.1|31614.7|31594.7|31630.2|31594.8|31614|31578|21
1644863820000|2022-02-14 18:37:00|31615.1|31595.1|31633.1|31583.1|31633.2|31598.5|31614.1|31581.7|23
1644863830000|2022-02-14 18:37:10|31633.2|31583.2|31633.9|31583.9|31635.4|31585.4|31632.6|31582.6|26
1644863840000|2022-02-14 18:37:20|31634.4|31584.4|31620.1|31600.1|31634.4|31600.6|31618.6|31584.1|28
1644863850000|2022-02-14 18:37:30|31620.6|31600.6|31619.6|31599.6|31620.7|31600.7|31619.6|31599.6|15
1644863860000|2022-02-14 18:37:40|31620|31600|31620.7|31600.7|31621.5|31601.5|31620|31600|22
1644863870000|2022-02-14 18:37:50|31620.6|31600.6|31636.3|31586.3|31636.8|31601.2|31617.1|31584.7|25
1644863880000|2022-02-14 18:38:00|31634.4|31584.4|31618.6|31598.6|31636.2|31598.6|31618.1|31583.8|30
1644863890000|2022-02-14 18:38:10|31617.1|31597.1|31617.5|31597.5|31618.4|31598.4|31616.1|31596.1|28
1644863900000|2022-02-14 18:38:20|31617.4|31597.4|31618.9|31598.9|31619.5|31599.5|31615.4|31595.4|28
1644863910000|2022-02-14 18:38:30|31619.1|31599.1|31617.1|31597.1|31619.2|31599.2|31617.1|31597.1|20
1644863920000|2022-02-14 18:38:40|31617.3|31597.3|31616.5|31596.5|31618.3|31598.3|31616.5|31596.5|15
1644863930000|2022-02-14 18:38:50|31616.4|31596.4|31629.6|31579.6|31631.8|31596.9|31615.5|31579.4|19
1644863940000|2022-02-14 18:39:00|31630.2|31580.2|31630.5|31580.5|31632|31582|31629.6|31579.6|24
1644863950000|2022-02-14 18:39:10|31630.8|31580.8|31612.9|31592.9|31630.8|31594.5|31612.4|31579.3|27
1644863960000|2022-02-14 18:39:20|31613.1|31593.1|31628.7|31578.7|31629|31593.2|31612.9|31577.8|15
1644863970000|2022-02-14 18:39:30|31627.8|31577.8|31628.1|31578.1|31628.1|31578.1|31626.6|31576.6|13
1644863980000|2022-02-14 18:39:40|31612.1|31592.1|31627.1|31577.1|31627.9|31593.2|31609.6|31577.1|20
1644863990000|2022-02-14 18:39:50|31627.4|31577.4|31610.2|31590.2|31627.4|31592.6|31609.1|31575.9|24
1644864000000|2022-02-14 18:40:00|31609.9|31589.9|31612.6|31592.6|31612.7|31592.7|31608.5|31588.5|19
1644864010000|2022-02-14 18:40:10|31629.8|31579.8|31627.6|31577.6|31629.8|31579.8|31626|31576|34
1644864020000|2022-02-14 18:40:20|31627.5|31577.5|31627.1|31577.1|31628.4|31578.4|31626.9|31576.9|25
1644864030000|2022-02-14 18:40:30|31626.9|31576.9|31626.5|31576.5|31628.6|31578.6|31626.5|31576.5|18
1644864040000|2022-02-14 18:40:40|31625.2|31575.2|31610.5|31590.5|31627.4|31591.5|31609.1|31575.2|26
1644864050000|2022-02-14 18:40:50|31611.1|31591.1|31611.8|31591.8|31612|31592|31610.8|31590.8|11
1644864060000|2022-02-14 18:41:00|31609.9|31589.9|31612.4|31592.4|31614.6|31594.6|31609.9|31589.9|27
1644864070000|2022-02-14 18:41:10|31612|31592|31611.6|31591.6|31613.1|31593.1|31610|31590|23
1644864080000|2022-02-14 18:41:20|31611.3|31591.3|31611|31591|31611.7|31591.7|31610.7|31590.7|22
1644864090000|2022-02-14 18:41:30|31610.5|31590.5|31609.9|31589.9|31610.8|31590.8|31605.9|31585.9|18
1644864100000|2022-02-14 18:41:40|31608.8|31588.8|31609.5|31589.5|31612|31592|31608.7|31588.7|25
1644864110000|2022-02-14 18:41:50|31609.3|31589.3|31611.1|31591.1|31611.4|31591.4|31608.8|31588.8|19
1644864120000|2022-02-14 18:42:00|31609.6|31589.6|31607.9|31587.9|31609.6|31589.6|31607.8|31587.8|29
1644864130000|2022-02-14 18:42:10|31608|31588|31606.4|31586.4|31609.1|31589.1|31606.4|31586.4|31
1644864140000|2022-02-14 18:42:20|31605.3|31585.3|31607|31587|31608|31588|31603.7|31583.7|26
1644864150000|2022-02-14 18:42:30|31606.6|31586.6|31609.3|31589.3|31610.3|31590.3|31606.4|31586.4|20
1644864160000|2022-02-14 18:42:40|31610.1|31590.1|31623.7|31573.7|31626.4|31590.1|31610.1|31573.5|22
1644864170000|2022-02-14 18:42:50|31623.3|31573.3|31621.9|31571.9|31624.1|31574.1|31621.9|31571.9|22
1644864180000|2022-02-14 18:43:00|31605.3|31585.3|31611.7|31591.7|31613.3|31593.3|31605.2|31585.2|31
1644864190000|2022-02-14 18:43:10|31612|31592|31611|31591|31612.5|31592.5|31609|31589|25
1644864200000|2022-02-14 18:43:20|31610.9|31590.9|31610.2|31590.2|31611.8|31591.8|31606.7|31586.7|22
1644864210000|2022-02-14 18:43:30|31610.1|31590.1|31612.2|31592.2|31612.2|31592.2|31606.7|31586.7|26
1644864220000|2022-02-14 18:43:40|31607.9|31587.9|31609.6|31589.6|31610.4|31590.4|31603.1|31583.1|28
1644864230000|2022-02-14 18:43:50|31609.1|31589.1|31623.4|31573.4|31625.4|31589.4|31606.1|31572.8|23
1644864240000|2022-02-14 18:44:00|31622.5|31572.5|31605.8|31585.8|31623.5|31586.8|31604.9|31572.5|20
1644864250000|2022-02-14 18:44:10|31605.4|31585.4|31606|31586|31606.9|31586.9|31604.8|31584.8|20
1644864260000|2022-02-14 18:44:20|31607.1|31587.1|31611.3|31591.3|31622.9|31591.3|31606.3|31572.5|27
1644864270000|2022-02-14 18:44:30|31608.8|31588.8|31609.7|31589.7|31609.7|31589.7|31606.9|31586.9|19
1644864280000|2022-02-14 18:44:40|31609.1|31589.1|31610.4|31590.4|31610.4|31590.4|31608.7|31588.7|15
1644864290000|2022-02-14 18:44:50|31609.9|31589.9|31611.6|31591.6|31611.6|31591.6|31609.9|31589.9|17
1644864300000|2022-02-14 18:45:00|31611.8|31591.8|31612.8|31592.8|31614.7|31594.7|31608.8|31588.8|28
1644864310000|2022-02-14 18:45:10|31612.1|31592.1|31613.6|31593.6|31614.6|31594.6|31612.1|31592.1|15
1644864320000|2022-02-14 18:45:20|31613.2|31593.2|31627.2|31577.2|31629.9|31593.6|31613.2|31576.9|28
1644864330000|2022-02-14 18:45:30|31627.3|31577.3|31627.5|31577.5|31628.1|31578.1|31627|31577|19
1644864340000|2022-02-14 18:45:40|31627.7|31577.7|31627.8|31577.8|31628.6|31578.6|31627.4|31577.4|19
1644864350000|2022-02-14 18:45:50|31627.5|31577.5|31615.1|31595.1|31629.6|31595.3|31611.7|31576.6|27
1644864360000|2022-02-14 18:46:00|31614.2|31594.2|31611.7|31591.7|31614.8|31594.8|31611.7|31591.7|28
1644864370000|2022-02-14 18:46:10|31612|31592|31611.3|31591.3|31612|31592|31610.8|31590.8|23
1644864380000|2022-02-14 18:46:20|31611.8|31591.8|31611.9|31591.9|31612.8|31592.8|31611.1|31591.1|27
1644864390000|2022-02-14 18:46:30|31612|31592|31610.2|31590.2|31612.4|31592.4|31610.2|31590.2|23
1644864400000|2022-02-14 18:46:40|31610.1|31590.1|31612.9|31592.9|31612.9|31592.9|31610.1|31590.1|18
1644864410000|2022-02-14 18:46:50|31612.3|31592.3|31612|31592|31612.8|31592.8|31611.3|31591.3|13
1644864420000|2022-02-14 18:47:00|31612.1|31592.1|31608|31588|31623.6|31592.1|31607.6|31573.3|35
1644864430000|2022-02-14 18:47:10|31607.6|31587.6|31608.1|31588.1|31609|31589|31607.6|31587.6|25
1644864440000|2022-02-14 18:47:20|31607.7|31587.7|31610.5|31590.5|31626.8|31592.4|31607.5|31575.9|27
1644864450000|2022-02-14 18:47:30|31610.6|31590.6|31610.8|31590.8|31611.5|31591.5|31610|31590|20
1644864460000|2022-02-14 18:47:40|31610|31590|31611.4|31591.4|31612.6|31592.6|31610|31590|29
1644864470000|2022-02-14 18:47:50|31611.1|31591.1|31612|31592|31612.5|31592.5|31610.6|31590.6|23
1644864480000|2022-02-14 18:48:00|31611.6|31591.6|31613.6|31593.6|31613.6|31593.6|31610.2|31590.2|32
1644864490000|2022-02-14 18:48:10|31613.3|31593.3|31614.6|31594.6|31614.6|31594.6|31612.9|31592.9|20
1644864500000|2022-02-14 18:48:20|31614.5|31594.5|31616.3|31596.3|31616.7|31596.7|31613.9|31593.9|26
1644864510000|2022-02-14 18:48:30|31616.2|31596.2|31616.5|31596.5|31617|31597|31613.6|31593.6|24
1644864520000|2022-02-14 18:48:40|31616.8|31596.8|31615|31595|31616.9|31596.9|31614.9|31594.9|24
1644864530000|2022-02-14 18:48:50|31615.5|31595.5|31618.5|31598.5|31632.5|31599.4|31615.4|31582.5|25
1644864540000|2022-02-14 18:49:00|31619.5|31599.5|31619.3|31599.3|31619.5|31599.5|31618.3|31598.3|26
1644864550000|2022-02-14 18:49:10|31618.5|31598.5|31620.5|31600.5|31620.5|31600.5|31618.3|31598.3|18
1644864560000|2022-02-14 18:49:20|31621.9|31601.9|31623.1|31603.1|31624.9|31604.9|31619.1|31599.1|37
1644864570000|2022-02-14 18:49:30|31623.4|31603.4|31626.6|31606.6|31631.3|31611.3|31622.2|31602.2|36
1644864580000|2022-02-14 18:49:40|31626.5|31606.5|31628.9|31608.9|31629.3|31609.3|31625.8|31605.8|32
1644864590000|2022-02-14 18:49:50|31630.3|31610.3|31630.8|31610.8|31631.3|31611.3|31627.3|31607.3|32
1644864600000|2022-02-14 18:50:00|31630.5|31610.5|31628.6|31608.6|31630.6|31610.6|31627.8|31607.8|31
1644864610000|2022-02-14 18:50:10|31628.8|31608.8|31621.7|31601.7|31628.9|31608.9|31621.5|31601.5|35
1644864620000|2022-02-14 18:50:20|31621.4|31601.4|31625.3|31605.3|31625.3|31605.3|31621.4|31601.4|29
1644864630000|2022-02-14 18:50:30|31624.4|31604.4|31627.3|31607.3|31629.7|31609.7|31624.4|31604.4|35
1644864640000|2022-02-14 18:50:40|31627.1|31607.1|31627.7|31607.7|31628.4|31608.4|31627|31607|26
1644864650000|2022-02-14 18:50:50|31627.6|31607.6|31640.6|31620.6|31641.3|31621.3|31627.5|31607.5|27
1644864660000|2022-02-14 18:51:00|31640|31620|31634|31614|31640.6|31620.6|31632.8|31612.8|38
1644864670000|2022-02-14 18:51:10|31633.2|31613.2|31633.1|31613.1|31634.3|31614.3|31630.8|31610.8|23
1644864680000|2022-02-14 18:51:20|31633|31613|31648|31628|31648|31628|31632.8|31612.8|19
1644864690000|2022-02-14 18:51:30|31648.5|31628.5|31652.5|31632.5|31653|31633|31637.4|31617.4|23
1644864700000|2022-02-14 18:51:40|31648.5|31628.5|31640.5|31620.5|31648.5|31628.5|31639.5|31619.5|27
1644864710000|2022-02-14 18:51:50|31641|31621|31641|31621|31641|31621|31640|31620|12
1644864720000|2022-02-14 18:52:00|31640|31620|31642|31622|31643|31623|31639|31619|15
1644864730000|2022-02-14 18:52:10|31641|31621|31633|31613|31641|31621|31633|31613|17
1644864740000|2022-02-14 18:52:20|31634|31614|31633|31613|31634|31614|31633|31613|4
1644864750000|2022-02-14 18:52:30|31632|31612|31638.2|31618.2|31639.1|31619.1|31632|31612|25
1644864760000|2022-02-14 18:52:40|31639.2|31619.2|31644.9|31624.9|31646.1|31626.1|31637.2|31617.2|32
1644864770000|2022-02-14 18:52:50|31645.2|31625.2|31645.8|31625.8|31645.8|31625.8|31644|31624|33
1644864780000|2022-02-14 18:53:00|31645.9|31625.9|31647.1|31627.1|31650|31630|31644.9|31624.9|32
1644864790000|2022-02-14 18:53:10|31647.2|31627.2|31642.5|31622.5|31658.2|31627.2|31642|31607.3|36
1644864800000|2022-02-14 18:53:20|31643|31623|31648.7|31628.7|31650.6|31630.6|31642.2|31622.2|37
1644864810000|2022-02-14 18:53:30|31650.7|31630.7|31675.7|31625.7|31685.3|31649.2|31650.3|31624.4|38
1644864820000|2022-02-14 18:53:40|31674.2|31624.2|31674.3|31624.3|31679.3|31646|31662.2|31624|40
1644864830000|2022-02-14 18:53:50|31674.7|31624.7|31672.9|31622.9|31677.8|31639.9|31656.8|31618.9|40
1644864840000|2022-02-14 18:54:00|31672.4|31622.4|31660.7|31640.7|31673.3|31640.7|31658.1|31622.4|33
1644864850000|2022-02-14 18:54:10|31675.3|31625.3|31662|31642|31678.3|31643|31659.9|31625|39
1644864860000|2022-02-14 18:54:20|31677.2|31627.2|31679.7|31629.7|31679.7|31643.7|31663.5|31627.2|36
1644864870000|2022-02-14 18:54:30|31679.9|31629.9|31680.5|31630.5|31680.6|31630.6|31677|31627|31
1644864880000|2022-02-14 18:54:40|31681.2|31631.2|31682.8|31632.8|31682.8|31647.5|31666.1|31630.5|27
1644864890000|2022-02-14 18:54:50|31683.8|31633.8|31672.7|31652.7|31686.4|31653.4|31668.5|31633.5|36
1644864900000|2022-02-14 18:55:00|31671.5|31651.5|31667.6|31647.6|31674.2|31654.2|31665.5|31645.5|36
1644864910000|2022-02-14 18:55:10|31667.5|31647.5|31684.4|31634.4|31684.4|31650.5|31662.8|31629.4|35
1644864920000|2022-02-14 18:55:20|31685.2|31635.2|31666|31646|31688.5|31651.9|31664.8|31631.3|38
1644864930000|2022-02-14 18:55:30|31667.3|31647.3|31664.6|31644.6|31677.1|31648.6|31661.3|31627.1|39
1644864940000|2022-02-14 18:55:40|31666.1|31646.1|31666.5|31646.5|31682.2|31649.5|31663.5|31632.2|38
1644864950000|2022-02-14 18:55:50|31663.9|31643.9|31669|31649|31681.2|31651.9|31662.6|31630.3|37
1644864960000|2022-02-14 18:56:00|31669.6|31649.6|31672.2|31652.2|31687.4|31655.8|31669.6|31637.4|38
1644864970000|2022-02-14 18:56:10|31673.6|31653.6|31677.4|31657.4|31693.7|31657.9|31671.5|31640|37
1644864980000|2022-02-14 18:56:20|31678.4|31658.4|31678.1|31658.1|31698.3|31661.9|31675.7|31640.8|37
1644864990000|2022-02-14 18:56:30|31677.2|31657.2|31695.6|31645.6|31696.6|31661.6|31676.7|31640.1|40
1644865000000|2022-02-14 18:56:40|31694.7|31644.7|31684.1|31664.1|31696.1|31664.2|31676.1|31642.2|35
1644865010000|2022-02-14 18:56:50|31683.6|31663.6|31680.6|31660.6|31693|31663.8|31676.2|31640.5|38
1644865020000|2022-02-14 18:57:00|31678.2|31658.2|31676.8|31656.8|31695|31660.7|31673.1|31640|39
1644865030000|2022-02-14 18:57:10|31676.9|31656.9|31691.1|31641.1|31692.1|31659.7|31671.3|31635.4|39
1644865040000|2022-02-14 18:57:20|31677.2|31657.2|31688.7|31638.7|31696|31659.7|31672.4|31635.5|37
1644865050000|2022-02-14 18:57:30|31689.5|31639.5|31683.6|31633.6|31689.9|31639.9|31683.6|31633.6|38
1644865060000|2022-02-14 18:57:40|31684.4|31634.4|31676.5|31626.5|31685.5|31635.2|31676.1|31626.1|37
1644865070000|2022-02-14 18:57:50|31676|31626|31676.7|31626.7|31677.6|31627.4|31672.6|31621.8|35
1644865080000|2022-02-14 18:58:00|31676.4|31626.4|31680.8|31629.9|31685.3|31633.1|31676.4|31624.9|36
1644865090000|2022-02-14 18:58:10|31681.2|31628.3|31684.9|31632|31686.5|31636.5|31675.9|31624.1|29
1644865100000|2022-02-14 18:58:20|31686|31630.4|31681.8|31631.8|31690|31640|31681.8|31630.4|38
1644865110000|2022-02-14 18:58:30|31684.1|31627.3|31685.4|31635.4|31691.1|31635.9|31682.9|31627.3|38
1644865120000|2022-02-14 18:58:40|31685|31635|31686.1|31633.2|31689.9|31636.6|31684.6|31630|32
1644865130000|2022-02-14 18:58:50|31687.5|31635.8|31685.8|31635.8|31690.2|31640.2|31684.3|31630.3|37
1644865140000|2022-02-14 18:59:00|31685.5|31635.5|31686|31636|31692|31640.4|31683.2|31629.7|34
1644865150000|2022-02-14 18:59:10|31686.5|31636.5|31687|31637|31690.4|31640|31685.8|31633.1|37
1644865160000|2022-02-14 18:59:20|31686.9|31636.9|31688|31638|31688.2|31653|31672.2|31634.7|24
1644865170000|2022-02-14 18:59:30|31688.2|31638.2|31691.1|31635.2|31695.4|31639.3|31686|31635.2|32
1644865180000|2022-02-14 18:59:40|31689.3|31639.3|31687.9|31637.9|31690.4|31640.1|31686.6|31634.7|37
1644865190000|2022-02-14 18:59:50|31688.4|31638.4|31690.5|31640.5|31696.2|31656.9|31676.9|31635.8|31
1644865200000|2022-02-14 19:00:00|31689.8|31639.8|31684.4|31634.4|31691.7|31654.9|31674.9|31634.4|33
1644865210000|2022-02-14 19:00:10|31684.7|31631.4|31688.9|31638.9|31689.6|31653|31673|31630.9|34
1644865220000|2022-02-14 19:00:20|31689.9|31639.9|31689.4|31639.4|31691.1|31641.1|31689.3|31639.3|31
1644865230000|2022-02-14 19:00:30|31690|31640|31687.2|31637.2|31696.6|31657.9|31677.9|31636.3|33
1644865240000|2022-02-14 19:00:40|31686.5|31636.5|31687.6|31637.6|31690.1|31640.1|31686.5|31636.5|38
1644865250000|2022-02-14 19:00:50|31688.6|31638.6|31688.4|31638.4|31698.3|31655.5|31674.9|31634.4|38
1644865260000|2022-02-14 19:01:00|31688.6|31638.6|31686.8|31636.8|31690|31640|31685.1|31635.1|36
1644865270000|2022-02-14 19:01:10|31687.1|31637.1|31692.4|31642.4|31703.8|31644.6|31686.6|31636.6|37
1644865280000|2022-02-14 19:01:20|31701.2|31643|31687.8|31637.8|31704.5|31643.3|31686.9|31636.9|38
1644865290000|2022-02-14 19:01:30|31687.7|31637.7|31691.3|31641.3|31701.7|31644.6|31686.1|31636.1|36
1644865300000|2022-02-14 19:01:40|31686.8|31636.8|31687.3|31637.3|31699.2|31640.8|31684.9|31634.9|35
1644865310000|2022-02-14 19:01:50|31689.2|31638|31685.7|31635.7|31697.4|31639.3|31682.5|31632.5|39
1644865320000|2022-02-14 19:02:00|31684.7|31634.7|31682.9|31632.9|31691.5|31638.2|31682.7|31632.7|35
1644865330000|2022-02-14 19:02:10|31682.4|31632.4|31683|31633|31684.2|31634.2|31680.6|31630.6|32
1644865340000|2022-02-14 19:02:20|31681.4|31631.4|31680.2|31630.2|31684.9|31634.9|31678.6|31628.6|35
1644865350000|2022-02-14 19:02:30|31679.9|31629.9|31678.3|31628.3|31684|31631.4|31676.4|31625.3|35
1644865360000|2022-02-14 19:02:40|31678.9|31628.9|31680.1|31630.1|31686.4|31631.3|31677.6|31627.6|34
1644865370000|2022-02-14 19:02:50|31680.3|31630.3|31689.4|31633|31689.4|31633.1|31678.8|31628.7|32
1644865380000|2022-02-14 19:03:00|31684.1|31634.1|31682|31632|31692.4|31635.6|31679.9|31627.4|37
1644865390000|2022-02-14 19:03:10|31682.1|31632.1|31685.9|31635.5|31695.3|31638.6|31681.8|31631.8|33
1644865400000|2022-02-14 19:03:20|31696.3|31635.7|31683.9|31633.2|31713.4|31639.7|31681.7|31630.4|35
1644865410000|2022-02-14 19:03:30|31684.8|31632.8|31682.7|31632.7|31688|31634.9|31681.3|31631.3|29
1644865420000|2022-02-14 19:03:40|31682.6|31632.6|31682.2|31632.2|31688.9|31635.4|31682|31632|27
1644865430000|2022-02-14 19:03:50|31688.9|31635.9|31679.6|31629.6|31690.1|31636.1|31678.9|31628.9|29
1644865440000|2022-02-14 19:04:00|31681.7|31630.2|31677.4|31627.4|31686.5|31632.2|31675.1|31624.9|35
1644865450000|2022-02-14 19:04:10|31677.3|31627.3|31678.6|31627.5|31687.5|31630.2|31676.1|31626.1|35
1644865460000|2022-02-14 19:04:20|31679.5|31627.7|31679.8|31629.8|31682|31632|31676.3|31626.3|35
1644865470000|2022-02-14 19:04:30|31678.9|31628.9|31680.4|31630.4|31688.8|31632.9|31678.5|31628.5|25
1644865480000|2022-02-14 19:04:40|31681.1|31631.1|31681.4|31631.4|31681.4|31631.4|31680|31630|26
1644865490000|2022-02-14 19:04:50|31681.5|31631.5|31683|31633|31686|31636|31680.6|31630.6|24
1644865500000|2022-02-14 19:05:00|31682.8|31632.8|31682.9|31632.9|31695.5|31639.3|31682|31632|33
1644865510000|2022-02-14 19:05:10|31682.6|31632.6|31682.8|31632.8|31688.2|31648.1|31668.1|31632.1|30
1644865520000|2022-02-14 19:05:20|31682.9|31632.9|31682.1|31632.1|31690.5|31637.6|31681.9|31631.9|28
1644865530000|2022-02-14 19:05:30|31682|31632|31680|31630|31690.1|31635.1|31678.8|31628.8|28
1644865540000|2022-02-14 19:05:40|31682.3|31632.3|31686.4|31635.7|31688.4|31638.2|31681.6|31631.6|28
1644865550000|2022-02-14 19:05:50|31685.5|31635.5|31690|31637.9|31690|31651.1|31669.4|31633.3|32
1644865560000|2022-02-14 19:06:00|31684.5|31634.5|31692.7|31642.7|31692.9|31653.6|31673|31634.1|32
1644865570000|2022-02-14 19:06:10|31692.6|31642.6|31690.2|31640.2|31694.3|31657|31677|31639|32
1644865580000|2022-02-14 19:06:20|31690.3|31640.3|31694.3|31644.3|31695.9|31660|31674.8|31637.1|34
1644865590000|2022-02-14 19:06:30|31692.9|31642.9|31690.6|31640.6|31692.9|31642.9|31689.4|31639.4|32
1644865600000|2022-02-14 19:06:40|31690.7|31640.7|31703.4|31649.8|31710.4|31651.4|31689.9|31639.9|34
1644865610000|2022-02-14 19:06:50|31701.3|31648|31705.5|31650|31709|31652|31699.9|31646.6|34
1644865620000|2022-02-14 19:07:00|31703.1|31650.5|31700.2|31647.2|31711.8|31653|31698.6|31641.1|35
1644865630000|2022-02-14 19:07:10|31707|31648.4|31703.4|31647.6|31712.2|31653.2|31697.1|31645.6|37
1644865640000|2022-02-14 19:07:20|31707.4|31648.4|31700.4|31648.9|31709.3|31650.9|31700.4|31644.8|35
1644865650000|2022-02-14 19:07:30|31703.7|31647.9|31698.9|31648.3|31706.2|31649.8|31696.8|31643.7|32
1644865660000|2022-02-14 19:07:40|31699.2|31648.7|31702.7|31649.8|31707.9|31650.3|31697.9|31644.8|36
1644865670000|2022-02-14 19:07:50|31702.5|31648.6|31702.6|31644.7|31707.1|31650.1|31697.5|31644.7|34
1644865680000|2022-02-14 19:08:00|31699.9|31647.6|31699.3|31645.4|31706.4|31648.3|31695.6|31640.7|34
1644865690000|2022-02-14 19:08:10|31696.7|31646.7|31702.1|31646.6|31705.8|31648.4|31694|31642.5|32
1644865700000|2022-02-14 19:08:20|31699.7|31646.5|31700.8|31644.3|31712.9|31653.9|31693.1|31641.8|37
1644865710000|2022-02-14 19:08:30|31699.4|31645.1|31696.5|31644.9|31702.8|31647.9|31693|31642.1|31
1644865720000|2022-02-14 19:08:40|31697.7|31642.4|31704.7|31647.6|31715.7|31648.9|31694.5|31640.4|35
1644865730000|2022-02-14 19:08:50|31701.2|31647.3|31709.1|31642.8|31712.9|31650.8|31693.7|31642.1|37
1644865740000|2022-02-14 19:09:00|31703.2|31641.4|31703.6|31640.9|31710.7|31648.9|31690|31637.8|38
1644865750000|2022-02-14 19:09:10|31693.9|31643.9|31696.2|31638.6|31704.1|31645.1|31688.4|31634.8|37
1644865760000|2022-02-14 19:09:20|31692.4|31638.5|31704.6|31643.2|31704.6|31643.9|31690|31636.7|38
1644865770000|2022-02-14 19:09:30|31701.1|31639.1|31704.9|31639.3|31706.3|31645.1|31696|31638.8|31
1644865780000|2022-02-14 19:09:40|31695.1|31645.1|31698.9|31645.5|31708.6|31649.4|31691.5|31641.5|31
1644865790000|2022-02-14 19:09:50|31697.1|31645.6|31707.4|31641.7|31708.4|31647|31692.9|31641.5|37
1644865800000|2022-02-14 19:10:00|31700.1|31640.5|31702.8|31652.8|31711.3|31652.8|31694.5|31640.5|37
1644865810000|2022-02-14 19:10:10|31696.3|31646.3|31701.3|31646.2|31709.6|31651|31692.1|31642.1|40
1644865820000|2022-02-14 19:10:20|31698.1|31643.6|31695.8|31645.8|31701.4|31647.4|31690.7|31640.7|37
1644865830000|2022-02-14 19:10:30|31695.4|31644.2|31697.9|31646.5|31706.5|31646.5|31693.4|31641|31
1644865840000|2022-02-14 19:10:40|31700.2|31646.6|31698.8|31645.3|31703.2|31646.7|31694.6|31644|33
1644865850000|2022-02-14 19:10:50|31696.9|31646.2|31700.8|31647.9|31705.7|31647.9|31693.8|31643.8|27
1644865860000|2022-02-14 19:11:00|31697.3|31641.8|31702.5|31643.4|31708.8|31647.4|31690.3|31639|34
1644865870000|2022-02-14 19:11:10|31696.1|31639.6|31696.4|31646|31705.9|31652.7|31693|31639.6|37
1644865880000|2022-02-14 19:11:20|31695.2|31645.2|31698.6|31644.7|31709.5|31649.2|31693.4|31641.3|36
1644865890000|2022-02-14 19:11:30|31699.3|31642.3|31696.6|31646.2|31704.5|31649.4|31696|31642.3|36
1644865900000|2022-02-14 19:11:40|31700.3|31647.9|31699|31649|31704.6|31650.1|31696.8|31645.3|33
1644865910000|2022-02-14 19:11:50|31697.7|31647.7|31695.8|31645.8|31698.7|31667.2|31678.8|31645.8|34
1644865920000|2022-02-14 19:12:00|31696.6|31646.6|31678.3|31658.3|31696.6|31658.3|31677.1|31642|32
1644865930000|2022-02-14 19:12:10|31677.4|31657.4|31675.9|31655.9|31694.6|31660.2|31675.5|31639.3|33
1644865940000|2022-02-14 19:12:20|31675.5|31655.5|31690.3|31640.3|31691.5|31656.3|31674.2|31640.3|28
1644865950000|2022-02-14 19:12:30|31690.2|31640.2|31673.4|31653.4|31690.9|31655.9|31673.4|31637.4|29
1644865960000|2022-02-14 19:12:40|31673|31653|31687|31637|31687.5|31654.4|31671.9|31636.5|26
1644865970000|2022-02-14 19:12:50|31687.3|31637.3|31686.7|31636.7|31688.4|31638.4|31686|31636|24
1644865980000|2022-02-14 19:13:00|31687.2|31637.2|31674.1|31654.1|31688.5|31654.7|31672.9|31636.5|24
1644865990000|2022-02-14 19:13:10|31674.3|31654.3|31673.9|31653.9|31690.4|31655.2|31672.3|31637.9|27
1644866000000|2022-02-14 19:13:20|31674.1|31654.1|31691|31641|31698.1|31658.1|31673.5|31639.7|28
1644866010000|2022-02-14 19:13:30|31692.2|31642.2|31675.5|31655.5|31692.2|31658.2|31675.2|31639.9|32
1644866020000|2022-02-14 19:13:40|31675.7|31655.7|31674.7|31654.7|31690.1|31656.1|31673.9|31639.3|23
1644866030000|2022-02-14 19:13:50|31674.8|31654.8|31675.3|31655.3|31675.9|31655.9|31674.1|31654.1|30
1644866040000|2022-02-14 19:14:00|31675|31655|31678.3|31658.3|31692|31659|31675|31640.3|29
1644866050000|2022-02-14 19:14:10|31691.5|31641.5|31677.6|31657.6|31691.5|31659|31675.9|31641.2|25
1644866060000|2022-02-14 19:14:20|31678.2|31658.2|31679.6|31659.6|31695.7|31660.3|31678.2|31642.7|36
1644866070000|2022-02-14 19:14:30|31679.4|31659.4|31695|31645|31695.7|31660.8|31678.8|31644.7|31
1644866080000|2022-02-14 19:14:40|31694.5|31644.5|31679|31659|31695.1|31660.6|31679|31644.1|21
1644866090000|2022-02-14 19:14:50|31678.8|31658.8|31697.2|31647.2|31697.3|31662.6|31678.8|31645.5|36
1644866100000|2022-02-14 19:15:00|31696.3|31646.3|31699.3|31649.3|31699.3|31663.1|31681.9|31646.3|27
1644866110000|2022-02-14 19:15:10|31698.8|31648.8|31701.3|31651.3|31701.3|31664.4|31684.4|31647.4|21
1644866120000|2022-02-14 19:15:20|31700|31650|31702.5|31652.5|31702.8|31668.1|31683.8|31648.4|30
1644866130000|2022-02-14 19:15:30|31702.7|31652.7|31690.1|31670.1|31705.2|31670.5|31688.2|31652.3|29
1644866140000|2022-02-14 19:15:40|31704.2|31654.2|31706.1|31656.1|31706.1|31670.1|31686.9|31654.2|30
1644866150000|2022-02-14 19:15:50|31705.3|31655.3|31690.3|31670.3|31706.5|31670.5|31690.3|31652.2|32
1644866160000|2022-02-14 19:16:00|31689.9|31669.9|31687.4|31667.4|31707.1|31670.1|31687.4|31652.3|27
1644866170000|2022-02-14 19:16:10|31687.3|31667.3|31702.1|31652.1|31702.6|31668.9|31686.9|31650.8|26
1644866180000|2022-02-14 19:16:20|31701.3|31651.3|31687.2|31667.2|31704.1|31667.9|31685.8|31648.8|36
1644866190000|2022-02-14 19:16:30|31687.5|31667.5|31702.1|31652.1|31702.8|31667.6|31687.1|31651.1|24
1644866200000|2022-02-14 19:16:40|31701.8|31651.8|31701|31651|31704|31654|31701|31651|23
1644866210000|2022-02-14 19:16:50|31705|31654.2|31700.6|31650.6|31705|31668.9|31682.3|31648.2|38
1644866220000|2022-02-14 19:17:00|31700.7|31650.7|31700.3|31650.3|31701.7|31665.9|31683.4|31647.7|33
1644866230000|2022-02-14 19:17:10|31700.4|31650.4|31700|31650|31702.4|31652.4|31698.5|31648.5|32
1644866240000|2022-02-14 19:17:20|31701.4|31651.4|31700.5|31650.5|31701.4|31667.7|31684.1|31649.4|32
1644866250000|2022-02-14 19:17:30|31701.3|31651.3|31698.5|31648.5|31701.3|31666.3|31683|31647.2|34
1644866260000|2022-02-14 19:17:40|31697.3|31647.3|31687.3|31667.3|31703.3|31668.7|31681.3|31647.3|35
1644866270000|2022-02-14 19:17:50|31685.2|31665.2|31684.8|31664.8|31687.6|31667.6|31684.8|31664.8|29
1644866280000|2022-02-14 19:18:00|31685|31665|31687.9|31667.9|31704|31669.2|31684.6|31649.5|33
1644866290000|2022-02-14 19:18:10|31701.2|31651.2|31688.4|31668.4|31704.7|31670|31688.2|31649|30
1644866300000|2022-02-14 19:18:20|31688.5|31668.5|31703.3|31653.3|31703.3|31669.3|31685.3|31650|33
1644866310000|2022-02-14 19:18:30|31701.8|31651.8|31689.4|31669.4|31701.8|31669.9|31686.7|31651.4|31
1644866320000|2022-02-14 19:18:40|31689.2|31669.2|31689.8|31669.8|31690.9|31670.9|31688.8|31668.8|27
1644866330000|2022-02-14 19:18:50|31689.1|31669.1|31690|31670|31690|31670|31688.7|31668.7|30
1644866340000|2022-02-14 19:19:00|31689.4|31669.4|31684.8|31664.8|31689.4|31669.4|31683.6|31663.6|33
1644866350000|2022-02-14 19:19:10|31684.7|31664.7|31685.5|31665.5|31685.9|31665.9|31682.9|31662.9|30
1644866360000|2022-02-14 19:19:20|31685.3|31665.3|31684.3|31664.3|31701.4|31667.4|31682.9|31648.5|24
1644866370000|2022-02-14 19:19:30|31684.7|31664.7|31686.5|31666.5|31687.4|31667.4|31684.4|31664.4|26
1644866380000|2022-02-14 19:19:40|31686.6|31666.6|31685.3|31665.3|31700.5|31668.3|31683.1|31649.5|32
1644866390000|2022-02-14 19:19:50|31685.1|31665.1|31685.6|31665.6|31687.1|31667.1|31685.1|31665.1|16
1644866400000|2022-02-14 19:20:00|31686.5|31666.5|31687.3|31667.3|31687.8|31667.8|31685.2|31665.2|26
1644866410000|2022-02-14 19:20:10|31686.3|31666.3|31689|31669|31689|31669|31685.2|31665.2|31
1644866420000|2022-02-14 19:20:20|31686.9|31666.9|31687.9|31667.9|31688.5|31668.5|31685.5|31665.5|28
1644866430000|2022-02-14 19:20:30|31688.3|31668.3|31705.8|31655.8|31705.8|31669.9|31688.3|31652.7|30
1644866440000|2022-02-14 19:20:40|31705.1|31655.1|31705.4|31655.4|31706.1|31656.1|31704.8|31654.8|27
1644866450000|2022-02-14 19:20:50|31705.1|31655.1|31690.1|31670.1|31705.6|31670.8|31688.8|31652.6|29
1644866460000|2022-02-14 19:21:00|31689.7|31669.7|31705.1|31655.1|31706.3|31671.6|31689.2|31652.7|29
1644866470000|2022-02-14 19:21:10|31705.2|31655.2|31689|31669|31705.8|31670.3|31687.9|31653.5|30
1644866480000|2022-02-14 19:21:20|31689.3|31669.3|31691.5|31671.5|31691.6|31671.6|31689.1|31669.1|27
1644866490000|2022-02-14 19:21:30|31691|31671|31711.1|31661.1|31711.7|31676.5|31690.9|31656.5|33
1644866500000|2022-02-14 19:21:40|31710.4|31660.4|31703.1|31683.1|31719.8|31684.9|31701.4|31660.4|36
1644866510000|2022-02-14 19:21:50|31703|31683|31726.4|31676.4|31726.4|31689.8|31703|31671.4|38
1644866520000|2022-02-14 19:22:00|31725.4|31675.4|31732.2|31682.2|31732.7|31696.1|31708.7|31673.2|35
1644866530000|2022-02-14 19:22:10|31733.3|31683.3|31734.6|31684.6|31735.9|31699.4|31716.8|31681.8|35
1644866540000|2022-02-14 19:22:20|31732.9|31682.9|31735.4|31685.4|31736.5|31701.3|31719.2|31682.9|36
1644866550000|2022-02-14 19:22:30|31736.2|31686.2|31716.1|31696.1|31737|31702.1|31715.7|31686.1|34
1644866560000|2022-02-14 19:22:40|31715.2|31695.2|31710.7|31690.7|31726.8|31697.3|31710.3|31675.3|36
1644866570000|2022-02-14 19:22:50|31711.6|31691.6|31728.7|31678.7|31729.4|31693.7|31711.5|31677.7|25
1644866580000|2022-02-14 19:23:00|31714.8|31694.8|31730|31680|31730.6|31695.5|31714.2|31678.9|29
1644866590000|2022-02-14 19:23:10|31729.8|31679.8|31730|31680|31730.1|31680.1|31728.3|31678.3|24
1644866600000|2022-02-14 19:23:20|31730.1|31680.1|31729|31679|31730.6|31680.6|31729|31679|20
1644866610000|2022-02-14 19:23:30|31729.1|31679.1|31711.4|31691.4|31729.6|31691.6|31707.7|31676.8|31
1644866620000|2022-02-14 19:23:40|31710.8|31690.8|31707.9|31687.9|31723.9|31693|31707.1|31672.1|34
1644866630000|2022-02-14 19:23:50|31708.1|31688.1|31697.8|31677.8|31708.1|31688.1|31697|31677|34
1644866640000|2022-02-14 19:24:00|31696.9|31676.9|31710.2|31660.2|31712.7|31679.1|31694.7|31660.1|37
1644866650000|2022-02-14 19:24:10|31710.7|31660.7|31701.2|31651.2|31710.7|31660.7|31701.2|31651.2|38
1644866660000|2022-02-14 19:24:20|31702.3|31652.3|31700.5|31650.5|31703|31653|31699.1|31649.1|35
1644866670000|2022-02-14 19:24:30|31701.1|31651.1|31701.9|31650.9|31702.7|31651.7|31700.2|31648.6|31
1644866680000|2022-02-14 19:24:40|31701.7|31651|31704.1|31650.5|31704.5|31653.8|31701.3|31650.3|29
1644866690000|2022-02-14 19:24:50|31703.6|31650.6|31704.4|31643.1|31704.4|31651.9|31698.4|31643.1|26
1644866700000|2022-02-14 19:25:00|31703.7|31643.7|31706|31646.8|31707|31651.2|31699.7|31641.6|34
1644866710000|2022-02-14 19:25:10|31705|31647|31701.4|31644.3|31705.8|31652.2|31699.7|31644.3|32
1644866720000|2022-02-14 19:25:20|31704|31644.9|31700.1|31645.8|31704|31649.4|31696.7|31644.7|33
1644866730000|2022-02-14 19:25:30|31700.6|31646.2|31695.7|31641.5|31700.6|31646.2|31694.9|31641.5|30
1644866740000|2022-02-14 19:25:40|31697.1|31641.9|31697|31645.3|31697.9|31646.3|31695|31640.9|29
1644866750000|2022-02-14 19:25:50|31696.8|31645.2|31695.6|31643.4|31701.7|31646.9|31694.9|31639.4|31
1644866760000|2022-02-14 19:26:00|31695.4|31643.6|31696.7|31643.4|31697.5|31645.4|31693.7|31642.4|27
1644866770000|2022-02-14 19:26:10|31697.3|31643.9|31697.8|31646.7|31698.8|31648.1|31696.3|31643.8|31
1644866780000|2022-02-14 19:26:20|31698|31646.5|31695.4|31644|31701.7|31647|31695.1|31643.2|22
1644866790000|2022-02-14 19:26:30|31695.2|31645.2|31697.4|31642.6|31698.2|31648|31694.7|31642.1|29
1644866800000|2022-02-14 19:26:40|31698.3|31642.8|31696.8|31646.4|31698.3|31646.8|31696.2|31642.4|27
1644866810000|2022-02-14 19:26:50|31696.7|31646.7|31697.9|31645.5|31699.1|31646.7|31696.2|31643.4|21
1644866820000|2022-02-14 19:27:00|31695.9|31644.8|31696.2|31646.2|31698.2|31648|31695.6|31642.5|30
1644866830000|2022-02-14 19:27:10|31696.4|31646.4|31702.6|31652.6|31702.6|31652.6|31694.7|31644.7|20
1644866840000|2022-02-14 19:27:20|31700.7|31650.7|31700.1|31650.1|31701.8|31651.8|31697.3|31647.3|23
1644866850000|2022-02-14 19:27:30|31695.6|31645|31685.3|31665.3|31695.6|31665.3|31685.3|31644.8|13
1644866860000|2022-02-14 19:27:40|31683.9|31663.9|31696.4|31646.4|31699.4|31665.1|31683.8|31645.7|16
1644866870000|2022-02-14 19:27:50|31695.9|31645.9|31701.1|31651.1|31702.2|31652.2|31695.8|31645.8|25
1644866880000|2022-02-14 19:28:00|31700.4|31648.9|31699.1|31644.8|31703.7|31651.9|31697.2|31644|30
1644866890000|2022-02-14 19:28:10|31698.8|31645.5|31702.9|31652.9|31702.9|31652.9|31698.1|31642.8|25
1644866900000|2022-02-14 19:28:20|31703|31653|31697.3|31645|31704.7|31653|31696.9|31644.5|27
1644866910000|2022-02-14 19:28:30|31697.4|31644.8|31699.9|31645.2|31701.8|31651.8|31694.8|31641|28
1644866920000|2022-02-14 19:28:40|31695.3|31645.3|31692|31635.2|31701.1|31651.1|31691.6|31631.7|27
1644866940000|2022-02-14 19:29:00|31690|31638|31703.2|31638|31708.1|31664.4|31683|31637|9
1644866950000|2022-02-14 19:29:10|31707.2|31641.9|31707.2|31641.9|31707.2|31641.9|31707.2|31641.9|1
1644866960000|2022-02-14 19:29:20|31687.6|31624.3|31684.1|31620.9|31687.6|31624.3|31684.1|31620.9|2
1644866980000|2022-02-14 19:29:40|31674.4|31622.9|31671.8|31621.8|31675.4|31624.3|31671.8|31621.8|10
1644867000000|2022-02-14 19:30:00|31711.6|31611.5|31686|31619|31711.6|31620|31685|31611.5|5
1644867010000|2022-02-14 19:30:10|31685|31620|31696|31620|31696|31622|31685|31618|12
1644867020000|2022-02-14 19:30:20|31701.8|31633.2|31719.6|31615.3|31720.6|31634.7|31701.8|31615.3|4
1644867040000|2022-02-14 19:30:40|31677.5|31657.5|31680.2|31660.2|31681.9|31661.9|31673|31653|25
1644867050000|2022-02-14 19:30:50|31693.9|31643.9|31695.4|31645.4|31695.4|31645.4|31690.9|31640.9|15
1644867060000|2022-02-14 19:31:00|31693.2|31643.2|31687.8|31637.8|31693.9|31643.9|31687.8|31637.8|23
1644867070000|2022-02-14 19:31:10|31687.6|31637.6|31687.8|31637.8|31688.1|31638.1|31686.8|31636.8|17
1644867080000|2022-02-14 19:31:20|31687.7|31637.7|31689.2|31639.2|31700.2|31639.2|31684.8|31631.7|19
1644867090000|2022-02-14 19:31:30|31688.3|31638.3|31693.7|31637.7|31701.1|31641.7|31685.9|31634|33
1644867100000|2022-02-14 19:31:40|31701.3|31635.5|31690.9|31640.9|31704.1|31660.7|31674.8|31634.1|37
1644867110000|2022-02-14 19:31:50|31689.7|31639.7|31696.5|31640.8|31701|31659.8|31675.7|31634.4|34
1644867120000|2022-02-14 19:32:00|31691.3|31639.7|31690|31640|31700.2|31656|31676|31633.4|39
1644867130000|2022-02-14 19:32:10|31692.1|31638.8|31693.1|31643.1|31706.9|31661.4|31675.4|31636|27
1644867140000|2022-02-14 19:32:20|31697.2|31638.9|31678.8|31658.8|31703.7|31660.3|31678|31633.9|33
1644867150000|2022-02-14 19:32:30|31680|31660|31691.8|31641.8|31694.8|31660|31674.4|31637.3|33
1644867160000|2022-02-14 19:32:40|31692.7|31642.7|31695.4|31639.4|31697.3|31659.8|31678.1|31636.3|39
1644867170000|2022-02-14 19:32:50|31692.3|31642.3|31669.9|31649.9|31697.9|31660.7|31669.9|31632|32
1644867180000|2022-02-14 19:33:00|31688.1|31634.3|31697.5|31637.4|31698.9|31656.6|31673.6|31629.1|38
1644867190000|2022-02-14 19:33:10|31690.5|31638|31697.7|31637.6|31700.4|31664|31676.2|31637.6|40
1644867200000|2022-02-14 19:33:20|31700.5|31631.2|31676.2|31656.2|31701.3|31661.7|31674.1|31631.2|36
1644867210000|2022-02-14 19:33:30|31677|31657|31685.9|31635.9|31691.2|31657.4|31670.6|31634.6|39
1644867220000|2022-02-14 19:33:40|31685.6|31635.6|31680.4|31630.4|31687.8|31649.3|31664.7|31629.1|40
1644867230000|2022-02-14 19:33:50|31679.9|31629.9|31679.4|31629.4|31683.8|31645.4|31665.4|31628.6|37
1644867240000|2022-02-14 19:34:00|31678.6|31628.6|31678.4|31628.4|31683|31647.9|31661.9|31623.4|40
1644867250000|2022-02-14 19:34:10|31660.5|31640.5|31676.3|31626.3|31681.4|31646.7|31660.5|31625.9|40
1644867260000|2022-02-14 19:34:20|31658.7|31638.7|31677.1|31627.1|31679.3|31644.5|31658.6|31622.7|37
1644867270000|2022-02-14 19:34:30|31660.1|31640.1|31668.7|31618.7|31677.7|31644.4|31655.3|31618.1|40
1644867280000|2022-02-14 19:34:40|31667.7|31617.7|31665.6|31615.6|31674.3|31639.8|31651.8|31614.2|39
1644867290000|2022-02-14 19:34:50|31665.9|31615.9|31670.9|31620.9|31672.5|31634|31654|31613.6|40
1644867300000|2022-02-14 19:35:00|31670.2|31620.2|31664.9|31614.9|31675|31634|31652|31614.5|40
1644867310000|2022-02-14 19:35:10|31664|31614|31676.1|31626.1|31676.1|31642.4|31653.1|31614|40
1644867320000|2022-02-14 19:35:20|31673.6|31623.6|31677.2|31627.2|31677.2|31640.9|31657.1|31622.9|38
1644867330000|2022-02-14 19:35:30|31676.2|31626.2|31675.8|31625.8|31680|31644.7|31658.6|31622.9|40
1644867340000|2022-02-14 19:35:40|31658.6|31638.6|31671.5|31621.5|31681.4|31640.5|31656.3|31620.8|38
1644867350000|2022-02-14 19:35:50|31671.9|31621.9|31657.8|31637.8|31675.3|31637.9|31653.9|31618.4|37
1644867360000|2022-02-14 19:36:00|31655.9|31635.9|31656.9|31636.9|31672.6|31638.6|31650.9|31616.2|40
1644867370000|2022-02-14 19:36:10|31657|31637|31673.5|31623.5|31673.5|31641.1|31652.2|31617.4|38
1644867380000|2022-02-14 19:36:20|31673.8|31623.8|31669.8|31619.8|31677.4|31641.4|31653.2|31619.8|40
1644867390000|2022-02-14 19:36:30|31668.5|31618.5|31653.7|31633.7|31668.8|31634|31646.7|31613.9|40
1644867400000|2022-02-14 19:36:40|31654|31634|31670.7|31620.7|31676.4|31636.8|31653|31618.7|38
1644867410000|2022-02-14 19:36:50|31671.9|31621.9|31664.2|31614.2|31671.9|31634.8|31649.9|31613.2|34
1644867420000|2022-02-14 19:37:00|31663.3|31613.3|31665.4|31615.4|31669.9|31633.3|31649.1|31613.3|37
1644867430000|2022-02-14 19:37:10|31666.3|31616.3|31664.1|31614.1|31668.9|31616.3|31658.6|31608.6|40
1644867440000|2022-02-14 19:37:20|31664|31614|31675.9|31625.9|31677.5|31631.3|31645.2|31611.3|39
1644867450000|2022-02-14 19:37:30|31675.3|31625.3|31671.4|31621.4|31676.3|31625.3|31669.6|31619.4|39
1644867460000|2022-02-14 19:37:40|31671.3|31621.3|31665|31615|31671.7|31621.7|31663.2|31613.2|39
1644867470000|2022-02-14 19:37:50|31650.6|31630.6|31672|31622|31675.5|31631.9|31650.6|31615.5|37
1644867480000|2022-02-14 19:38:00|31670.4|31620.4|31668.1|31618.1|31674.7|31631.9|31651.9|31616.6|39
1644867490000|2022-02-14 19:38:10|31651.7|31631.7|31665.1|31609.4|31670.6|31631.7|31650.5|31605.3|40
1644867500000|2022-02-14 19:38:20|31661.2|31611.2|31668.2|31609.3|31670|31613.2|31660.2|31606.7|40
1644867510000|2022-02-14 19:38:30|31665.9|31610.2|31664.4|31613.3|31673.3|31614.2|31661|31607|37
1644867520000|2022-02-14 19:38:40|31664.2|31614.2|31660|31610|31674|31618.1|31658|31607.3|40
1644867530000|2022-02-14 19:38:50|31656.8|31606.8|31659|31609|31659.8|31620.9|31640.9|31605.3|38
1644867540000|2022-02-14 19:39:00|31658.7|31608.7|31659.4|31609.4|31660.4|31623|31640.4|31603.8|39
1644867550000|2022-02-14 19:39:10|31658.9|31608.9|31654.6|31604.6|31667.1|31608.9|31651.3|31600|39
1644867560000|2022-02-14 19:39:20|31660.5|31605.2|31655.4|31605.4|31665.2|31622.3|31637|31601.6|40
1644867570000|2022-02-14 19:39:30|31638.9|31618.9|31642.3|31622.3|31660|31624.3|31636.8|31601.7|40
1644867580000|2022-02-14 19:39:40|31657|31607|31640.2|31620.2|31658.9|31626.1|31637.5|31601.4|40
1644867590000|2022-02-14 19:39:50|31654.2|31604.2|31642.7|31622.7|31658.1|31622.7|31633.3|31599.7|38
1644867600000|2022-02-14 19:40:00|31655.3|31605.3|31657.2|31607.2|31659.9|31626.1|31637.9|31604.2|40
1644867610000|2022-02-14 19:40:10|31658.2|31608.2|31647.5|31597.5|31658.2|31617.9|31633.7|31597.5|40
1644867620000|2022-02-14 19:40:20|31648.5|31598.5|31648.6|31598.6|31650.3|31614.7|31630.8|31594.4|40
1644867630000|2022-02-14 19:40:30|31648.7|31598.7|31652.3|31602.3|31652.3|31616|31624.8|31592.8|39
1644867640000|2022-02-14 19:40:40|31651.4|31601.3|31648.9|31598.9|31659.7|31613|31629.5|31596.7|40
1644867650000|2022-02-14 19:40:50|31650.9|31600.9|31651.9|31601.9|31653.7|31616.3|31630.8|31598.2|37
1644867660000|2022-02-14 19:41:00|31653.1|31603.1|31649.9|31599.9|31653.1|31614.8|31632.2|31596.7|39
1644867670000|2022-02-14 19:41:10|31650.7|31600.7|31651|31601|31653.4|31617.1|31631.6|31597.3|35
1644867680000|2022-02-14 19:41:20|31650.4|31600.4|31651.1|31601.1|31653.6|31619.1|31635.4|31599.2|40
1644867690000|2022-02-14 19:41:30|31651.8|31601.8|31654.3|31604.3|31656.3|31617.6|31636.2|31600.8|38
1644867700000|2022-02-14 19:41:40|31655.4|31605.4|31642.7|31622.7|31660.5|31622.7|31638.2|31601.7|37
1644867710000|2022-02-14 19:41:50|31658.3|31608.3|31660.4|31610.4|31661.5|31626.3|31642.5|31608.3|37
1644867720000|2022-02-14 19:42:00|31660.3|31610.3|31642.8|31622.8|31662.6|31626.5|31641.5|31606.6|35
1644867730000|2022-02-14 19:42:10|31642.1|31622.1|31658.8|31608.8|31661.6|31626.4|31642.1|31607.6|34
1644867740000|2022-02-14 19:42:20|31658|31608|31639.7|31619.7|31659|31622.9|31639.2|31604.6|38
1644867750000|2022-02-14 19:42:30|31640.1|31620.1|31653.2|31603.2|31656.1|31620.4|31637.1|31602.3|38
1644867760000|2022-02-14 19:42:40|31653.1|31603.1|31652.5|31602.5|31654.7|31618.2|31636|31601|35
1644867770000|2022-02-14 19:42:50|31652.9|31602.9|31654.3|31604.3|31654.3|31617.3|31635.3|31601|38
1644867780000|2022-02-14 19:43:00|31653.2|31603.2|31656.6|31606.6|31657.6|31623.4|31637.7|31603.2|36
1644867790000|2022-02-14 19:43:10|31656.9|31606.9|31656.5|31606.5|31658.3|31623.8|31636.8|31603.9|35
1644867800000|2022-02-14 19:43:20|31658.3|31608.3|31652.4|31602.4|31658.3|31622.9|31635.4|31601.4|38
1644867810000|2022-02-14 19:43:30|31653.3|31603.3|31655.1|31605.1|31659|31623.6|31635.8|31601.2|37
1644867820000|2022-02-14 19:43:40|31638.4|31618.4|31657.4|31607.4|31661.4|31624.6|31638.2|31602.9|37
1644867830000|2022-02-14 19:43:50|31642|31622|31642.1|31622.1|31658.4|31622.3|31639.3|31604|37
1644867840000|2022-02-14 19:44:00|31639.9|31619.9|31655.5|31605.5|31657.1|31619.9|31636|31603.6|39
1644867850000|2022-02-14 19:44:10|31655.3|31605.3|31664.1|31614.1|31665.3|31632|31647.7|31605.1|35
1644867860000|2022-02-14 19:44:20|31662.4|31612.4|31666.4|31611.9|31668.9|31616.6|31659.7|31607.6|34
1644867870000|2022-02-14 19:44:30|31665.9|31612.8|31664.5|31611.3|31670.1|31616.1|31663.7|31608.5|36
1644867880000|2022-02-14 19:44:40|31665.8|31612.8|31666.7|31612.7|31669.9|31618.2|31665|31611.8|31
1644867890000|2022-02-14 19:44:50|31667.6|31612.5|31671.3|31618.9|31683.3|31622.8|31665.5|31611|34
1644867900000|2022-02-14 19:45:00|31673.8|31617.3|31678.7|31619.5|31679.2|31624.3|31671|31611.7|38
1644867910000|2022-02-14 19:45:10|31674.6|31620.9|31672.8|31622.1|31679.6|31624.8|31672|31612.8|31
1644867920000|2022-02-14 19:45:20|31673.4|31623.4|31674.1|31616.9|31678.8|31624|31672|31609.7|31
1644867930000|2022-02-14 19:45:30|31674.6|31613.8|31677.4|31616.7|31678.6|31622.7|31672.1|31613.8|26
1644867940000|2022-02-14 19:45:40|31677.7|31615.9|31674.6|31614.1|31678.6|31621.9|31670|31612.3|25
1644867950000|2022-02-14 19:45:50|31677.8|31613.9|31676|31615.6|31677.8|31620.8|31670.6|31612.2|30
1644867960000|2022-02-14 19:46:00|31671|31621|31672.9|31617.3|31679.1|31623.8|31669.2|31613.4|35
1644867970000|2022-02-14 19:46:10|31674.1|31616.8|31680.1|31615|31680.1|31621.9|31670.1|31613.5|37
1644867980000|2022-02-14 19:46:20|31676.3|31613.9|31672|31618.2|31678.7|31623|31671.3|31613.9|27
1644867990000|2022-02-14 19:46:30|31672.3|31618.7|31678.8|31612.9|31678.8|31621.6|31666.4|31606|34
1644868000000|2022-02-14 19:46:40|31677.8|31618.6|31681|31609.3|31687|31622.9|31676|31608.5|35
1644868010000|2022-02-14 19:46:50|31686.3|31611.2|31682.9|31610.9|31686.3|31613.6|31679.4|31609.9|23
1644868020000|2022-02-14 19:47:00|31681|31610.1|31679.5|31612.9|31684.1|31613.6|31679.5|31609.5|26
1644868030000|2022-02-14 19:47:10|31677.3|31613.3|31682.2|31606.7|31684.6|31614.6|31674.9|31605.8|32
1644868040000|2022-02-14 19:47:20|31679.3|31612.5|31683.3|31612.7|31685.2|31614.7|31679.3|31611|19
1644868050000|2022-02-14 19:47:30|31679.8|31611.4|31679.8|31612.8|31689|31623.9|31679.8|31607.2|36
1644868060000|2022-02-14 19:47:40|31677.5|31606|31677.7|31614.6|31681.6|31618|31675.1|31606|31
1644868070000|2022-02-14 19:47:50|31677.3|31614.9|31679.3|31614.4|31679.4|31617.7|31676.4|31609.9|21
1644868080000|2022-02-14 19:48:00|31678.4|31613.2|31687.4|31613.7|31687.4|31617.8|31676.6|31610.9|22
1644868090000|2022-02-14 19:48:10|31684.8|31613.6|31685.1|31616.2|31687.7|31622.4|31679.2|31610.7|34
1644868100000|2022-02-14 19:48:20|31684.9|31623|31683.4|31619.3|31689.6|31626.8|31682.7|31617.1|35
1644868110000|2022-02-14 19:48:30|31683.8|31619.1|31685.9|31614.7|31689.3|31620.8|31683.8|31614.7|32
1644868120000|2022-02-14 19:48:40|31686.4|31615|31685.6|31618.5|31689.1|31620.3|31683.8|31615|32
1644868130000|2022-02-14 19:48:50|31686.2|31617.1|31689.8|31613.4|31690.7|31620.4|31680.8|31611.8|36
1644868140000|2022-02-14 19:49:00|31691.3|31614.1|31685.3|31617.8|31691.3|31622.6|31680.9|31612.8|35
1644868150000|2022-02-14 19:49:10|31683|31618|31686.4|31618.7|31690|31620.5|31682.9|31616.2|30
1644868160000|2022-02-14 19:49:20|31686.9|31619|31684.3|31615.3|31689|31621.4|31680.8|31612.3|27
1644868170000|2022-02-14 19:49:30|31683.3|31614.6|31695.4|31633.4|31696.4|31638.4|31681.1|31613.2|33
1644868180000|2022-02-14 19:49:40|31697|31633.8|31699|31632.3|31699|31638.1|31695.4|31631.2|22
1644868190000|2022-02-14 19:49:50|31698.9|31632.5|31697.2|31631.8|31698.9|31635|31694.6|31631.7|29
1644868200000|2022-02-14 19:50:00|31700.4|31640.4|31702.4|31637.9|31702.5|31643.1|31695.8|31629.6|30
1644868210000|2022-02-14 19:50:10|31703.3|31637.7|31700.9|31635|31705.3|31638.8|31698.5|31633.4|29
1644868220000|2022-02-14 19:50:20|31699.9|31639.1|31699.5|31637.2|31701.7|31639.3|31698.6|31635.4|19
1644868230000|2022-02-14 19:50:30|31700|31636.9|31699.3|31649.3|31700.6|31649.3|31693|31635.6|15
1644868240000|2022-02-14 19:50:40|31699.1|31649.1|31697.9|31632.7|31701.1|31649.4|31696.9|31631.5|24
1644868250000|2022-02-14 19:50:50|31696.6|31630.5|31697.7|31633.5|31699|31637|31695.4|31630.5|31
1644868260000|2022-02-14 19:51:00|31697.6|31633.9|31698.5|31635.7|31698.9|31638.4|31696.6|31633.4|23
1644868270000|2022-02-14 19:51:10|31698.3|31635|31678.6|31625.7|31698.3|31638.3|31678.6|31624.8|28
1644868280000|2022-02-14 19:51:20|31680.1|31625.4|31675|31625|31680.2|31628.4|31674|31623.4|35
1644868290000|2022-02-14 19:51:30|31675.1|31625.1|31657.3|31637.3|31675.1|31639.3|31654|31618.7|39
1644868300000|2022-02-14 19:51:40|31657.9|31637.9|31659.4|31639.4|31660.2|31640.2|31656.8|31636.8|33
1644868310000|2022-02-14 19:51:50|31659.5|31639.5|31658.2|31638.2|31676.3|31639.7|31656.7|31623.7|38
1644868320000|2022-02-14 19:52:00|31657|31637|31672.6|31622.6|31674.9|31639.1|31655.7|31620.5|34
1644868330000|2022-02-14 19:52:10|31673.7|31623.7|31672.1|31622.1|31675|31640.6|31655.9|31620.7|39
1644868340000|2022-02-14 19:52:20|31672.3|31622.3|31672.9|31622.9|31673|31637.1|31654.1|31619.5|33
1644868350000|2022-02-14 19:52:30|31672.7|31622.7|31651.8|31631.8|31673.6|31637.5|31651.8|31617.8|36
1644868360000|2022-02-14 19:52:40|31667.7|31617.7|31668.2|31618.2|31669.7|31633.3|31651.7|31616.7|34
1644868370000|2022-02-14 19:52:50|31668.6|31618.6|31668.5|31618.5|31668.8|31618.8|31666.3|31616.3|26
1644868380000|2022-02-14 19:53:00|31668.4|31618.4|31653.3|31633.3|31669.8|31633.5|31648.6|31615.8|30
1644868390000|2022-02-14 19:53:10|31653.6|31633.6|31672.9|31622.9|31676.5|31638.2|31650.7|31621.8|39
1644868400000|2022-02-14 19:53:20|31655|31635|31675.5|31625.5|31677.2|31635|31655|31621.8|39
1644868410000|2022-02-14 19:53:30|31675.8|31625.8|31675.3|31625.3|31678.6|31627.8|31671.1|31621.1|38
1644868420000|2022-02-14 19:53:40|31673.9|31623.9|31658.2|31638.2|31675.2|31638.2|31657|31621.3|36
1644868430000|2022-02-14 19:53:50|31657.8|31637.8|31678.3|31628.3|31679.2|31642.5|31656.8|31622.7|37
1644868440000|2022-02-14 19:54:00|31677.8|31627.8|31675.9|31625.9|31678.5|31641.3|31661.3|31624.8|36
1644868450000|2022-02-14 19:54:10|31675.6|31625.6|31678.4|31628.4|31682.1|31643.4|31660.3|31625.4|36
1644868460000|2022-02-14 19:54:20|31677.6|31627.6|31676.6|31626.6|31682.1|31643.8|31658.8|31623.8|37
1644868470000|2022-02-14 19:54:30|31678.7|31628.7|31673.2|31623.2|31678.7|31636.9|31654.4|31619.9|37
1644868480000|2022-02-14 19:54:40|31672|31622|31673.4|31623.4|31673.4|31623.4|31669.1|31619.1|33
1644868490000|2022-02-14 19:54:50|31673.5|31623.5|31680.5|31630.5|31680.9|31641.5|31660.9|31622.4|35
1644868500000|2022-02-14 19:55:00|31680.9|31630.9|31675.4|31625.4|31683.8|31643.6|31661.4|31625.2|38
1644868510000|2022-02-14 19:55:10|31674.5|31624.5|31679.5|31629.5|31682.4|31643.3|31659.5|31623.2|34
1644868520000|2022-02-14 19:55:20|31681.2|31631.2|31679.8|31629.8|31683.9|31633.3|31676.4|31626.4|35
1644868530000|2022-02-14 19:55:30|31679.1|31629.1|31678.5|31628|31682.3|31642.5|31662.5|31625.9|34
1644868540000|2022-02-14 19:55:40|31678|31627|31677.8|31627.2|31679.1|31628.4|31675.7|31625.7|31
1644868550000|2022-02-14 19:55:50|31678.9|31626.7|31678|31625.2|31680|31627.5|31674.8|31624.8|33
1644868560000|2022-02-14 19:56:00|31677.8|31624.8|31675|31625|31681.5|31625.8|31673.3|31623.3|29
1644868570000|2022-02-14 19:56:10|31675.9|31625.9|31675.8|31624.5|31676.3|31625.9|31673.4|31623.4|31
1644868580000|2022-02-14 19:56:20|31676|31624.8|31671.7|31620.7|31676.5|31625|31670.8|31620.7|27
1644868590000|2022-02-14 19:56:30|31671.8|31621.8|31669.1|31619.1|31672.5|31630.2|31650.2|31617.7|31
1644868600000|2022-02-14 19:56:40|31668.3|31618.3|31673.5|31623.5|31677.7|31626|31668.3|31618.3|38
1644868610000|2022-02-14 19:56:50|31674.1|31624.1|31675.3|31625.3|31675.6|31625.6|31673|31623|24
1644868620000|2022-02-14 19:57:00|31675|31625|31672.6|31622.6|31676.5|31626.5|31671.1|31621.1|28
1644868630000|2022-02-14 19:57:10|31672.3|31622.3|31672.8|31622.8|31675.1|31625.1|31672.3|31622.3|21
1644868640000|2022-02-14 19:57:20|31673.4|31623.4|31671.8|31621.8|31675.4|31625.4|31671.7|31621.7|31
1644868650000|2022-02-14 19:57:30|31672.3|31622.3|31674.4|31624.4|31678.3|31636.7|31655.4|31622.1|28
1644868660000|2022-02-14 19:57:40|31673.2|31623.2|31676|31626|31676|31626|31672|31622|37
1644868670000|2022-02-14 19:57:50|31675.4|31625.4|31672.2|31622.2|31676.2|31638.9|31656.9|31621.7|33
1644868680000|2022-02-14 19:58:00|31671.9|31621.9|31672.1|31622.1|31675.8|31637.8|31657.8|31620.8|35
1644868690000|2022-02-14 19:58:10|31672.6|31622.4|31663.4|31613.4|31675|31623.3|31663.4|31613.4|35
1644868700000|2022-02-14 19:58:20|31662.9|31612.9|31664.6|31614.6|31666.6|31616.6|31662.9|31612.9|27
1644868710000|2022-02-14 19:58:30|31662.7|31612.7|31666.4|31616.4|31666.4|31616.4|31660.1|31610.1|35
1644868720000|2022-02-14 19:58:40|31666.6|31616.6|31650.3|31630.3|31668.5|31632.1|31649.7|31614.6|32
1644868730000|2022-02-14 19:58:50|31650.2|31630.2|31650.6|31630.6|31653.8|31633.8|31648.5|31628.5|27
1644868740000|2022-02-14 19:59:00|31651|31631|31652.1|31632.1|31652.2|31632.2|31650.1|31630.1|31
1644868750000|2022-02-14 19:59:10|31652.4|31632.4|31655.2|31635.2|31671.9|31635.3|31650.3|31616.7|30
1644868760000|2022-02-14 19:59:20|31650.8|31630.8|31651.9|31631.9|31667.1|31632.8|31648.2|31617.1|32
1644868770000|2022-02-14 19:59:30|31651.7|31631.7|31655.6|31635.6|31673.8|31637.3|31650|31623.8|36
1644868780000|2022-02-14 19:59:40|31655.3|31635.3|31653.8|31633.8|31657.7|31637.7|31653|31633|34
1644868790000|2022-02-14 19:59:50|31653.4|31633.4|31658.5|31638.5|31673.5|31640.6|31653.1|31623.5|33
1644868800000|2022-02-14 20:00:00|31660.5|31640.5|31654.9|31634.9|31660.5|31640.5|31651|31631|31
1644868810000|2022-02-14 20:00:10|31654.4|31634.4|31656.2|31636.2|31656.2|31636.2|31653.6|31633.6|28
1644868820000|2022-02-14 20:00:20|31654.6|31634.6|31656|31636|31656.1|31636.1|31654.5|31634.5|24
1644868830000|2022-02-14 20:00:30|31656.2|31636.2|31653.7|31633.7|31656.6|31636.6|31652.9|31632.9|20
1644868840000|2022-02-14 20:00:40|31653.5|31633.5|31647.6|31627.6|31653.8|31633.8|31646.8|31626.8|35
1644868850000|2022-02-14 20:00:50|31648.5|31628.5|31647.2|31627.2|31651.2|31631.2|31647.2|31627.2|34
1644868860000|2022-02-14 20:01:00|31648.2|31628.2|31647.5|31627.5|31648.2|31628.2|31646.4|31626.4|30
1644868870000|2022-02-14 20:01:10|31647.7|31627.7|31647.5|31627.5|31648.1|31628.1|31646.1|31626.1|27
1644868880000|2022-02-14 20:01:20|31647.4|31627.4|31647.6|31627.6|31648.4|31628.4|31646.7|31626.7|26
1644868890000|2022-02-14 20:01:30|31648|31628|31645.3|31625.3|31648|31628|31645.3|31625.3|25
1644868900000|2022-02-14 20:01:40|31645.4|31625.4|31645.9|31625.9|31648.2|31628.2|31643.5|31623.5|26
1644868910000|2022-02-14 20:01:50|31646.4|31626.4|31644.7|31624.7|31647.4|31627.4|31643.9|31623.9|28
1644868920000|2022-02-14 20:02:00|31644.5|31624.5|31644.1|31624.1|31645.4|31625.4|31643.8|31623.8|31
1644868930000|2022-02-14 20:02:10|31644.5|31624.5|31644.2|31624.2|31645.3|31625.3|31642.1|31622.1|22
1644868940000|2022-02-14 20:02:20|31643.5|31623.5|31647.7|31627.7|31647.7|31627.7|31642.4|31622.4|26
1644868950000|2022-02-14 20:02:30|31644.2|31624.2|31641.1|31621.1|31657.8|31624.2|31637.2|31604.8|31
1644868960000|2022-02-14 20:02:40|31641.3|31621.3|31638.8|31618.8|31641.3|31621.3|31638.6|31618.6|23
1644868970000|2022-02-14 20:02:50|31638.5|31618.5|31638.9|31618.9|31640.5|31620.5|31637.7|31617.7|24
1644868980000|2022-02-14 20:03:00|31637.8|31617.8|31639.5|31619.5|31640|31620|31637.5|31617.5|38
1644868990000|2022-02-14 20:03:10|31639.4|31619.4|31644|31624|31657.2|31624|31639.4|31606.6|28
1644869000000|2022-02-14 20:03:20|31662.1|31612.1|31646.5|31626.5|31662.9|31628.4|31642.8|31610.9|33
1644869010000|2022-02-14 20:03:30|31646.6|31626.6|31662.2|31612.2|31662.4|31629.5|31646.2|31611.8|33
1644869020000|2022-02-14 20:03:40|31662.3|31612.3|31662.5|31612.5|31663.9|31613.9|31661.7|31611.7|24
1644869030000|2022-02-14 20:03:50|31661.8|31611.8|31645.8|31625.8|31662.5|31625.8|31644.9|31610.2|21
1644869040000|2022-02-14 20:04:00|31646.5|31626.5|31645.1|31625.1|31646.8|31626.8|31644.6|31624.6|29
1644869050000|2022-02-14 20:04:10|31644.7|31624.7|31644.7|31624.7|31645.8|31625.8|31643.2|31623.2|34
1644869060000|2022-02-14 20:04:20|31645.1|31625.1|31652.3|31632.3|31667|31632.3|31645.1|31613.7|33
1644869070000|2022-02-14 20:04:30|31652.5|31632.5|31651.2|31631.2|31652.6|31632.6|31650.8|31630.8|20
1644869080000|2022-02-14 20:04:40|31651.5|31631.5|31650.7|31630.7|31652.5|31632.5|31650.3|31630.3|26
1644869090000|2022-02-14 20:04:50|31650.4|31630.4|31651.9|31631.9|31667.6|31632.5|31650.2|31616.1|23
1644869100000|2022-02-14 20:05:00|31652.3|31632.3|31654.7|31634.7|31654.8|31634.8|31650.2|31630.2|32
1644869110000|2022-02-14 20:05:10|31654.8|31634.8|31675.6|31625.6|31675.6|31640.1|31654.8|31624|33
1644869120000|2022-02-14 20:05:20|31675.7|31625.7|31676|31626|31677.2|31627.2|31675.4|31625.4|32
1644869130000|2022-02-14 20:05:30|31675.9|31625.9|31675.7|31625.7|31677.6|31627.6|31675.7|31625.7|32
1644869140000|2022-02-14 20:05:40|31676|31626|31674.3|31624.3|31676.8|31626.8|31674.3|31624.3|28
1644869150000|2022-02-14 20:05:50|31675.1|31625.1|31653.2|31633.2|31675.5|31637.9|31653.2|31622|33
1644869160000|2022-02-14 20:06:00|31652.9|31632.9|31656.1|31636.1|31657.8|31637.8|31652.8|31632.8|34
1644869170000|2022-02-14 20:06:10|31655.8|31635.8|31673.5|31623.5|31673.5|31638.4|31655.6|31623.5|29
1644869180000|2022-02-14 20:06:20|31673.3|31623.3|31672.7|31622.7|31674.1|31624.1|31669.6|31619.6|30
1644869190000|2022-02-14 20:06:30|31671.6|31621.6|31672.7|31622.7|31673.7|31638.9|31656.7|31620.2|36
1644869200000|2022-02-14 20:06:40|31673|31623|31672.4|31622.4|31675.6|31638.6|31656.8|31621.3|34
1644869210000|2022-02-14 20:06:50|31672|31622|31673.1|31623.1|31673.1|31623.1|31670.4|31620.4|30
1644869220000|2022-02-14 20:07:00|31673.5|31623.5|31670.9|31620.9|31673.7|31623.7|31670.8|31620.8|28
1644869230000|2022-02-14 20:07:10|31671.1|31621.1|31672.1|31622.1|31673.2|31623.2|31671|31621|20
1644869240000|2022-02-14 20:07:20|31672|31622|31656.2|31636.2|31673.2|31636.2|31655|31619.5|25
1644869250000|2022-02-14 20:07:30|31655.9|31635.9|31669.3|31619.3|31671.2|31636.1|31651.6|31616.3|30
1644869260000|2022-02-14 20:07:40|31668.2|31618.2|31667.9|31617.9|31669.3|31619.3|31667.3|31617.3|26
1644869270000|2022-02-14 20:07:50|31668.7|31618.7|31666.6|31616.6|31670|31632.5|31652|31615.9|27
1644869280000|2022-02-14 20:08:00|31666.2|31616.2|31663.3|31613.3|31666.5|31628.4|31648.4|31612.5|36
1644869290000|2022-02-14 20:08:10|31663|31613|31666.9|31616.9|31667.4|31617.4|31662.5|31612.5|32
1644869300000|2022-02-14 20:08:20|31667.5|31617.5|31668|31618|31668.2|31618.2|31666.9|31616.9|30
1644869310000|2022-02-14 20:08:30|31668.2|31618.2|31666.9|31616.9|31668.2|31632.5|31650.3|31616.2|29
1644869320000|2022-02-14 20:08:40|31667.1|31617.1|31645|31625|31667.3|31627.6|31644.7|31612.7|27
1644869330000|2022-02-14 20:08:50|31644.6|31624.6|31647.6|31627.6|31647.6|31627.6|31644.3|31624.3|27
1644869340000|2022-02-14 20:09:00|31647.7|31627.7|31645.9|31625.9|31648.1|31628.1|31645.4|31625.4|24
1644869350000|2022-02-14 20:09:10|31646|31626|31645.5|31625.5|31666.7|31629.2|31645.1|31614.7|33
1644869360000|2022-02-14 20:09:20|31647.8|31627.8|31663.5|31613.5|31665.3|31629.3|31645|31609.8|27
1644869370000|2022-02-14 20:09:30|31646.1|31626.1|31648.7|31628.7|31649.5|31629.5|31646.1|31626.1|25
1644869380000|2022-02-14 20:09:40|31648.6|31628.6|31651.7|31631.7|31651.7|31631.7|31648.6|31628.6|25
1644869390000|2022-02-14 20:09:50|31650.6|31630.6|31663.5|31613.5|31663.8|31630.6|31648.3|31612.8|24
1644869400000|2022-02-14 20:10:00|31663.6|31613.6|31664.7|31614.7|31666.1|31616.1|31663.6|31613.6|23
1644869410000|2022-02-14 20:10:10|31665.2|31615.2|31664.8|31614.8|31665.7|31615.7|31662.7|31612.7|21
1644869420000|2022-02-14 20:10:20|31664.6|31614.6|31667.5|31617.5|31668.1|31631.5|31650.4|31614.4|32
1644869430000|2022-02-14 20:10:30|31667.9|31617.9|31665.5|31615.5|31667.9|31632.1|31649.4|31615.1|34
1644869440000|2022-02-14 20:10:40|31665.4|31615.4|31665.8|31615.8|31666.3|31616.3|31664.7|31614.7|26
1644869450000|2022-02-14 20:10:50|31665.9|31615.9|31667.1|31617.1|31667.4|31617.4|31665.4|31615.4|23
1644869460000|2022-02-14 20:11:00|31667.2|31617.2|31664.2|31614.2|31667.3|31617.3|31664.2|31614.2|24
1644869470000|2022-02-14 20:11:10|31664.5|31614.5|31663.3|31613.3|31666.4|31630.5|31646.4|31612.7|36
1644869480000|2022-02-14 20:11:20|31663.7|31613.7|31663.6|31613.6|31663.7|31613.7|31662.2|31612.2|26
1644869490000|2022-02-14 20:11:30|31663.7|31613.7|31663.9|31613.9|31664.3|31614.3|31662.8|31612.8|26
1644869500000|2022-02-14 20:11:40|31663.7|31613.7|31659.7|31609.7|31664.4|31614.4|31659.5|31609.5|25
1644869510000|2022-02-14 20:11:50|31659.4|31609.4|31643.6|31623.6|31659.5|31623.8|31640.7|31607.8|31
1644869520000|2022-02-14 20:12:00|31643.5|31623.5|31642.7|31622.7|31643.8|31623.8|31641.8|31621.8|22
1644869530000|2022-02-14 20:12:10|31642.8|31622.8|31644.7|31624.7|31644.7|31624.7|31641.5|31621.5|27
1644869540000|2022-02-14 20:12:20|31644.4|31624.4|31644.2|31624.2|31644.5|31624.5|31643.4|31623.4|20
1644869550000|2022-02-14 20:12:30|31643.7|31623.7|31657|31607|31657|31624.4|31640.4|31605.9|33
1644869560000|2022-02-14 20:12:40|31657.5|31607.5|31656.2|31606.2|31657.7|31607.7|31655.4|31605.4|21
1644869570000|2022-02-14 20:12:50|31640.9|31620.9|31644.7|31624.7|31644.7|31624.7|31640.3|31620.3|30
1644869580000|2022-02-14 20:13:00|31644.1|31624.1|31643.7|31623.7|31659.4|31624.8|31642.3|31608.5|31
1644869590000|2022-02-14 20:13:10|31644.1|31624.1|31643.6|31623.6|31644.1|31624.1|31642.8|31622.8|22
1644869600000|2022-02-14 20:13:20|31642.3|31622.3|31640.9|31620.9|31643|31623|31640.9|31620.9|21
1644869610000|2022-02-14 20:13:30|31640.7|31620.7|31642.4|31622.4|31643.7|31623.7|31640.5|31620.5|24
1644869620000|2022-02-14 20:13:40|31642.3|31622.3|31640.9|31620.9|31642.7|31622.7|31640.9|31620.9|21
1644869630000|2022-02-14 20:13:50|31641.3|31621.3|31641.8|31621.8|31642.1|31622.1|31640.1|31620.1|22
1644869640000|2022-02-14 20:14:00|31641.9|31621.9|31641.6|31621.6|31642|31622|31639.5|31619.5|25
1644869650000|2022-02-14 20:14:10|31641.5|31621.5|31641.9|31621.9|31657.8|31623|31641.1|31606.9|21
1644869660000|2022-02-14 20:14:20|31642.2|31622.2|31642|31622|31642.6|31622.6|31639.6|31619.6|22
1644869670000|2022-02-14 20:14:30|31641.9|31621.9|31641.2|31621.2|31642|31622|31641.2|31621.2|13
1644869680000|2022-02-14 20:14:40|31641.5|31621.5|31640.2|31620.2|31642.2|31622.2|31639.7|31619.7|17
1644869690000|2022-02-14 20:14:50|31639.9|31619.9|31640.7|31620.7|31640.7|31620.7|31637.6|31617.6|11
1644869700000|2022-02-14 20:15:00|31641.5|31621.5|31644.3|31624.3|31660|31624.5|31639.4|31608.5|20
1644869710000|2022-02-14 20:15:10|31643.8|31623.8|31644.3|31624.3|31645.4|31625.4|31641.6|31621.6|29
1644869720000|2022-02-14 20:15:20|31643.9|31623.9|31643.3|31623.3|31660.1|31624.9|31642.5|31609.3|27
1644869730000|2022-02-14 20:15:30|31643.7|31623.7|31645.5|31625.5|31645.6|31625.6|31643.2|31623.2|21
1644869740000|2022-02-14 20:15:40|31645.6|31625.6|31645.1|31625.1|31645.7|31625.7|31645|31625|13
1644869750000|2022-02-14 20:15:50|31645.4|31625.4|31645.5|31625.5|31645.6|31625.6|31644.9|31624.9|8
1644869760000|2022-02-14 20:16:00|31645.6|31625.6|31663.5|31613.5|31663.5|31625.6|31642.7|31609.6|23
1644869770000|2022-02-14 20:16:10|31662.5|31612.5|31645.3|31625.3|31662.5|31626.8|31643.5|31608.9|30
1644869780000|2022-02-14 20:16:20|31645|31625|31645.1|31625.1|31646.2|31626.2|31644.8|31624.8|17
1644869790000|2022-02-14 20:16:30|31645|31625|31645.5|31625.5|31645.9|31625.9|31645|31625|14
1644869800000|2022-02-14 20:16:40|31645.8|31625.8|31650.4|31630.4|31650.6|31630.6|31645.2|31625.2|22
1644869810000|2022-02-14 20:16:50|31649.9|31629.9|31651.3|31631.3|31666.6|31632.4|31649.4|31616.6|24
1644869820000|2022-02-14 20:17:00|31651.7|31631.7|31651|31631|31652.1|31632.1|31650.1|31630.1|23
1644869830000|2022-02-14 20:17:10|31651.2|31631.2|31650.6|31630.6|31651.6|31631.6|31650.3|31630.3|17
1644869840000|2022-02-14 20:17:20|31650.7|31630.7|31649.9|31629.9|31666.7|31631.9|31647.5|31614.8|28
1644869850000|2022-02-14 20:17:30|31650.2|31630.2|31651.4|31631.4|31651.4|31631.4|31648.6|31628.6|25
1644869860000|2022-02-14 20:17:40|31651.3|31631.3|31647|31627|31651.5|31631.5|31647|31627|26
1644869870000|2022-02-14 20:17:50|31647.4|31627.4|31649.3|31629.3|31649.5|31629.5|31647|31627|25
1644869880000|2022-02-14 20:18:00|31649.7|31629.7|31648.2|31628.2|31649.9|31629.9|31647.3|31627.3|23
1644869890000|2022-02-14 20:18:10|31648.3|31628.3|31647.8|31627.8|31648.3|31628.3|31646.8|31626.8|16
1644869900000|2022-02-14 20:18:20|31647.9|31627.9|31649.6|31629.6|31650.9|31630.9|31647.4|31627.4|14
1644869910000|2022-02-14 20:18:30|31650.8|31630.8|31649.4|31629.4|31651.2|31631.2|31649.2|31629.2|14
1644869920000|2022-02-14 20:18:40|31649.6|31629.6|31649|31629|31665.1|31630.3|31647.3|31615.1|20
1644869930000|2022-02-14 20:18:50|31649.1|31629.1|31649.3|31629.3|31649.6|31629.6|31646.9|31626.9|17
1644869940000|2022-02-14 20:19:00|31649.5|31629.5|31664.5|31614.5|31664.7|31629.5|31646.6|31611|18
1644869950000|2022-02-14 20:19:10|31663.1|31613.1|31646.6|31626.6|31663.1|31628.2|31646.6|31612.1|18
1644869960000|2022-02-14 20:19:20|31646.9|31626.9|31646.3|31626.3|31647|31627|31644.8|31624.8|17
1644869970000|2022-02-14 20:19:30|31646.4|31626.4|31643.5|31623.5|31660.3|31626.5|31643.5|31608.5|22
1644869980000|2022-02-14 20:19:40|31643.8|31623.8|31643.3|31623.3|31643.8|31623.8|31641|31621|30
1644869990000|2022-02-14 20:19:50|31643|31623|31641.2|31621.2|31643.3|31623.3|31641|31621|29
1644870000000|2022-02-14 20:20:00|31641.6|31621.6|31653.9|31603.9|31657.4|31621.7|31640.4|31602.4|30
1644870010000|2022-02-14 20:20:10|31653.4|31603.4|31637.9|31617.9|31655.6|31619.5|31637.9|31603.4|18
1644870020000|2022-02-14 20:20:20|31638.8|31618.8|31655.5|31605.5|31657.4|31621.4|31638.1|31605.5|32
1644870030000|2022-02-14 20:20:30|31654.9|31604.9|31657.3|31607.3|31658.1|31608.1|31654.9|31604.9|33
1644870040000|2022-02-14 20:20:40|31656.8|31606.8|31657.6|31607.6|31658.4|31608.4|31656|31606|25
1644870050000|2022-02-14 20:20:50|31657.5|31607.5|31657|31607|31658.1|31608.1|31654.8|31604.8|20
1644870060000|2022-02-14 20:21:00|31656.7|31606.7|31656.8|31606.8|31657.7|31623.2|31638.9|31604.1|31
1644870070000|2022-02-14 20:21:10|31639.5|31619.5|31641.9|31621.9|31657|31622.4|31639.5|31604.1|28
1644870080000|2022-02-14 20:21:20|31641.8|31621.8|31658.4|31608.4|31658.8|31622.2|31641.4|31607.8|23
1644870090000|2022-02-14 20:21:30|31658.8|31608.8|31656.2|31606.2|31659|31609|31655.9|31605.9|23
1644870100000|2022-02-14 20:21:40|31656.5|31606.5|31654.8|31604.8|31656.7|31606.7|31654.2|31604.2|20
1644870110000|2022-02-14 20:21:50|31655.1|31605.1|31653.2|31603.2|31655.1|31605.1|31652.7|31602.7|16
1644870120000|2022-02-14 20:22:00|31653.3|31603.3|31637.6|31617.6|31653.5|31617.8|31637.6|31602.4|18
1644870130000|2022-02-14 20:22:10|31637.7|31617.7|31652.7|31602.7|31653.2|31618.2|31635.8|31600.7|28
1644870140000|2022-02-14 20:22:20|31651.9|31601.9|31656.5|31606.5|31657.3|31616.7|31635.1|31601|25
1644870150000|2022-02-14 20:22:30|31657.2|31607.2|31655.5|31605.5|31658.2|31608.2|31654.8|31604.8|27
1644870160000|2022-02-14 20:22:40|31655|31605|31653.5|31603.5|31656.4|31606.4|31653.4|31603.4|23
1644870170000|2022-02-14 20:22:50|31653.8|31603.8|31637.7|31617.7|31654.7|31618.5|31636.5|31603.4|25
1644870180000|2022-02-14 20:23:00|31653.4|31603.4|31652.9|31602.9|31654.1|31604.1|31652.8|31602.8|19
1644870190000|2022-02-14 20:23:10|31654.2|31604.2|31638.6|31618.6|31654.8|31619.5|31637.7|31603|22
1644870200000|2022-02-14 20:23:20|31639|31619|31636.6|31616.6|31639|31619|31636.3|31616.3|23
1644870210000|2022-02-14 20:23:30|31638.4|31618.4|31634.7|31614.7|31638.4|31618.4|31634.7|31614.7|9
1644870220000|2022-02-14 20:23:40|31650.8|31600.8|31654.6|31604.6|31656|31620.9|31634.8|31599.9|28
1644870230000|2022-02-14 20:23:50|31654.3|31604.3|31637.8|31617.8|31655.9|31619.6|31637.8|31604.3|21
1644870240000|2022-02-14 20:24:00|31637.7|31617.7|31638.8|31618.8|31639.4|31619.4|31637.7|31617.7|19
1644870250000|2022-02-14 20:24:10|31639.1|31619.1|31636.8|31616.8|31639.3|31619.3|31636.2|31616.2|15
1644870260000|2022-02-14 20:24:20|31637.2|31617.2|31639.2|31619.2|31657.3|31622|31637.1|31605.7|32
1644870270000|2022-02-14 20:24:30|31639.3|31619.3|31638.9|31618.9|31639.3|31619.3|31638|31618|26
1644870280000|2022-02-14 20:24:40|31640.8|31620.8|31641.3|31621.3|31641.3|31621.3|31640.5|31620.5|15
1644870290000|2022-02-14 20:24:50|31640.8|31620.8|31641.8|31621.8|31642.1|31622.1|31640.5|31620.5|17
1644870300000|2022-02-14 20:25:00|31641.6|31621.6|31640.8|31620.8|31642.3|31622.3|31640.3|31620.3|16
1644870310000|2022-02-14 20:25:10|31640.6|31620.6|31656.4|31606.4|31656.7|31620.7|31639.2|31606.4|31
1644870320000|2022-02-14 20:25:20|31654.9|31604.9|31639.8|31619.8|31657.6|31622.5|31638.8|31604.9|31
1644870330000|2022-02-14 20:25:30|31639.7|31619.7|31640.9|31620.9|31641.6|31621.6|31638.1|31618.1|28
1644870340000|2022-02-14 20:25:40|31641.1|31621.1|31641.5|31621.5|31641.6|31621.6|31640.5|31620.5|24
1644870350000|2022-02-14 20:25:50|31641.4|31621.4|31655.9|31605.9|31656.8|31621.5|31641|31605.5|23
1644870360000|2022-02-14 20:26:00|31655.8|31605.8|31639.6|31619.6|31656.7|31620|31637.9|31604.5|25
1644870370000|2022-02-14 20:26:10|31640|31620|31639.6|31619.6|31655.3|31620.7|31639.4|31604.4|28
1644870380000|2022-02-14 20:26:20|31639.5|31619.5|31637.4|31617.4|31640.1|31620.1|31636.9|31616.9|33
1644870390000|2022-02-14 20:26:30|31637.3|31617.3|31636.4|31616.4|31657.1|31618.6|31636|31604|31
1644870400000|2022-02-14 20:26:40|31638.7|31618.7|31651.6|31601.6|31652.8|31618.7|31637.4|31601.1|33
1644870410000|2022-02-14 20:26:50|31651.8|31601.8|31653.5|31603.5|31654|31604|31651.2|31601.2|25
1644870420000|2022-02-14 20:27:00|31653.8|31603.8|31636.9|31616.9|31653.8|31616.9|31635.9|31601.5|18
1644870430000|2022-02-14 20:27:10|31636.6|31616.6|31637.2|31617.2|31637.2|31617.2|31636|31616|10
1644870440000|2022-02-14 20:27:20|31636.9|31616.9|31655.5|31605.5|31655.5|31618.7|31635.8|31605.5|17
1644870450000|2022-02-14 20:27:30|31651.9|31601.9|31636.6|31616.6|31651.9|31617.2|31636.1|31601.9|14
1644870460000|2022-02-14 20:27:40|31636.8|31616.8|31639.1|31619.1|31639.1|31619.1|31636.8|31616.8|21
1644870470000|2022-02-14 20:27:50|31638.8|31618.8|31638|31618|31642|31622|31638|31618|26
1644870480000|2022-02-14 20:28:00|31638.1|31618.1|31634.2|31614.2|31649.8|31618.8|31632.6|31598.8|28
1644870490000|2022-02-14 20:28:10|31634.1|31614.1|31633.5|31613.5|31647.9|31615.3|31631.6|31597.9|25
1644870500000|2022-02-14 20:28:20|31632.3|31612.3|31649.3|31599.3|31650.6|31615.6|31632.3|31597.5|29
1644870510000|2022-02-14 20:28:30|31649.6|31599.6|31649.9|31599.9|31650.1|31600.1|31648.8|31598.8|23
1644870520000|2022-02-14 20:28:40|31650.3|31600.3|31650.4|31600.4|31650.8|31600.8|31649.8|31599.8|13
1644870530000|2022-02-14 20:28:50|31648.3|31598.3|31636.1|31616.1|31654.4|31617.1|31632.9|31598.3|26
1644870540000|2022-02-14 20:29:00|31636|31616|31636.5|31616.5|31650.9|31617.5|31633.6|31600.9|33
1644870550000|2022-02-14 20:29:10|31637|31617|31650.9|31600.9|31653.7|31617|31633.5|31600.2|32
1644870560000|2022-02-14 20:29:20|31650.2|31600.2|31649.4|31599.4|31651.3|31601.3|31649.4|31599.4|26
1644870570000|2022-02-14 20:29:30|31649|31599|31650.3|31600.3|31650.8|31600.8|31649|31599|20
1644870580000|2022-02-14 20:29:40|31650.6|31600.6|31633.6|31613.6|31650.6|31613.6|31633.1|31599.6|16
1644870590000|2022-02-14 20:29:50|31632.8|31612.8|31633.1|31613.1|31635.5|31615.5|31632.2|31612.2|23
1644870600000|2022-02-14 20:30:00|31650.3|31600.3|31642.6|31622.6|31658.9|31622.9|31633.8|31600.1|32
1644870610000|2022-02-14 20:30:10|31657.5|31607.5|31653.9|31603.9|31658.1|31622.6|31641.9|31603.9|22
1644870620000|2022-02-14 20:30:20|31655.2|31605.2|31652.4|31602.4|31655.2|31605.2|31652|31602|24
1644870630000|2022-02-14 20:30:30|31652.5|31602.5|31634.9|31614.9|31652.9|31615.5|31634.9|31599.7|27
1644870640000|2022-02-14 20:30:40|31634.4|31614.4|31648.7|31598.7|31653.3|31617.4|31630.7|31596.2|34
1644870650000|2022-02-14 20:30:50|31649.5|31599.5|31652.5|31602.5|31652.5|31602.5|31648.2|31598.2|36
1644870660000|2022-02-14 20:31:00|31652.6|31602.6|31649.3|31599.3|31652.6|31602.6|31648.7|31598.7|26
1644870670000|2022-02-14 20:31:10|31649.2|31599.2|31633|31613|31650.1|31613|31632.5|31599.2|17
1644870680000|2022-02-14 20:31:20|31632.2|31612.2|31647.4|31597.4|31648.8|31612.8|31629.9|31597.3|30
1644870690000|2022-02-14 20:31:30|31631.9|31611.9|31634.7|31614.7|31634.7|31614.7|31631.9|31611.9|23
1644870700000|2022-02-14 20:31:40|31634|31614|31648.5|31598.5|31652.7|31614.7|31633.8|31597.1|27
1644870710000|2022-02-14 20:31:50|31648.4|31598.4|31649.6|31599.6|31650.8|31600.8|31648|31598|25
1644870720000|2022-02-14 20:32:00|31649.8|31599.8|31646.9|31596.9|31649.8|31599.8|31646.4|31596.4|26
1644870730000|2022-02-14 20:32:10|31647.1|31597.1|31632.6|31612.6|31649|31612.9|31631.3|31596.5|19
1644870740000|2022-02-14 20:32:20|31632.7|31612.7|31632|31612|31633.8|31613.8|31631.7|31611.7|23
1644870750000|2022-02-14 20:32:30|31632.3|31612.3|31648.8|31598.8|31651.5|31612.5|31632|31595.8|23
1644870760000|2022-02-14 20:32:40|31648.2|31598.2|31648.3|31598.3|31650.2|31600.2|31647.2|31597.2|17
1644870770000|2022-02-14 20:32:50|31648.2|31598.2|31648.8|31598.8|31649.4|31599.4|31648.2|31598.2|10
1644870780000|2022-02-14 20:33:00|31649.9|31599.9|31632.3|31612.3|31650.3|31613.2|31632.1|31598.4|19
1644870790000|2022-02-14 20:33:10|31636.2|31616.2|31629.8|31609.8|31649.6|31616.2|31628.4|31597.7|35
1644870800000|2022-02-14 20:33:20|31629.5|31609.5|31646.5|31596.5|31649.6|31609.5|31629.5|31595.6|30
1644870810000|2022-02-14 20:33:30|31646.6|31596.6|31646.5|31596.5|31647.1|31597.1|31645.8|31595.8|18
1644870820000|2022-02-14 20:33:40|31645.7|31595.7|31647.3|31597.3|31647.8|31597.8|31644.9|31594.9|32
1644870830000|2022-02-14 20:33:50|31647.1|31597.1|31628.4|31608.4|31647.1|31609.1|31627.7|31593.2|21
1644870840000|2022-02-14 20:34:00|31627.9|31607.9|31631.1|31611.1|31631.5|31611.5|31627.4|31607.4|12
1644870850000|2022-02-14 20:34:10|31646.3|31596.3|31646.3|31596.3|31647.5|31597.5|31646|31596|19
1644870860000|2022-02-14 20:34:20|31646.6|31596.6|31646.7|31596.7|31646.8|31596.8|31645.2|31595.2|26
1644870870000|2022-02-14 20:34:30|31646.6|31596.6|31627|31607|31647|31609.6|31626.7|31596.2|25
1644870880000|2022-02-14 20:34:40|31626.9|31606.9|31626|31606|31630.7|31610.7|31625.7|31605.7|30
1644870890000|2022-02-14 20:34:50|31627.6|31607.6|31630.7|31610.7|31643.3|31611.8|31625.8|31593.3|22
1644870900000|2022-02-14 20:35:00|31626.9|31606.9|31646.8|31596.8|31646.8|31609.7|31625|31592.3|35
1644870910000|2022-02-14 20:35:10|31646.2|31596.2|31650.1|31600.1|31650.1|31600.1|31644.8|31594.8|27
1644870920000|2022-02-14 20:35:20|31650.4|31600.4|31646.1|31596.1|31650.7|31600.7|31645.6|31595.6|29
1644870930000|2022-02-14 20:35:30|31646.2|31596.2|31627.4|31607.4|31648|31610.8|31626.1|31593.4|26
1644870940000|2022-02-14 20:35:40|31627.7|31607.7|31627.2|31607.2|31627.8|31607.8|31626.5|31606.5|17
1644870950000|2022-02-14 20:35:50|31628.5|31608.5|31628.9|31608.9|31629.7|31609.7|31626.5|31606.5|21
1644870960000|2022-02-14 20:36:00|31627.5|31607.5|31645.4|31595.4|31645.6|31607.7|31627.5|31592.1|27
1644870970000|2022-02-14 20:36:10|31645.6|31595.6|31643.9|31593.9|31646.1|31596.1|31643.9|31593.9|20
1644870980000|2022-02-14 20:36:20|31643.7|31593.7|31643.3|31593.3|31644.9|31594.9|31642.5|31592.5|23
1644870990000|2022-02-14 20:36:30|31643.6|31593.6|31644.9|31594.9|31646.1|31608.9|31626.7|31592.6|25
1644871000000|2022-02-14 20:36:40|31645.2|31595.2|31627.6|31607.6|31645.2|31607.6|31625.1|31592.5|26
1644871010000|2022-02-14 20:36:50|31627.2|31607.2|31630.9|31610.9|31631.1|31611.1|31626.5|31606.5|20
1644871020000|2022-02-14 20:37:00|31630.1|31610.1|31645|31595|31645.9|31611.4|31629|31594.5|28
1644871030000|2022-02-14 20:37:10|31645.1|31595.1|31622.5|31602.5|31645.3|31609|31622|31592.6|29
1644871040000|2022-02-14 20:37:20|31638.3|31588.3|31642|31592|31642|31592|31638.3|31588.3|23
1644871050000|2022-02-14 20:37:30|31639.2|31589.2|31645.4|31595.4|31645.4|31608.9|31627.5|31589.2|31
1644871060000|2022-02-14 20:37:40|31629.7|31609.7|31627.3|31607.3|31645.6|31610.4|31625.9|31590.8|40
1644871070000|2022-02-14 20:37:50|31628.1|31608.1|31623.3|31603.3|31643.2|31610|31623.1|31589.6|39
1644871080000|2022-02-14 20:38:00|31627.1|31607.1|31625.2|31605.2|31628|31608|31624.5|31604.5|38
1644871090000|2022-02-14 20:38:10|31625.6|31605.6|31629.6|31609.6|31645.5|31612.1|31624.5|31593.9|37
1644871100000|2022-02-14 20:38:20|31630|31610|31630.8|31610.8|31631.1|31611.1|31629.1|31609.1|21
1644871110000|2022-02-14 20:38:30|31630.5|31610.5|31647.3|31597.3|31649.5|31610.8|31630.5|31595.4|25
1644871120000|2022-02-14 20:38:40|31647.6|31597.6|31633.2|31613.2|31649.1|31613.8|31632.7|31597.2|25
1644871130000|2022-02-14 20:38:50|31646.4|31596.4|31645|31595|31648.1|31598.1|31645|31595|17
1644871140000|2022-02-14 20:39:00|31645.3|31595.3|31646.7|31596.7|31646.7|31610.1|31625.6|31592.7|24
1644871150000|2022-02-14 20:39:10|31645.9|31595.9|31646.5|31596.5|31649.3|31612.7|31631.5|31595.7|25
1644871160000|2022-02-14 20:39:20|31647.1|31597.1|31630.6|31610.6|31647.9|31611.8|31626.4|31596.6|18
1644871170000|2022-02-14 20:39:30|31630.3|31610.3|31629.2|31609.2|31631.4|31611.4|31629.2|31609.2|16
1644871180000|2022-02-14 20:39:40|31629.3|31609.3|31629.3|31609.3|31630.2|31610.2|31628|31608|24
1644871190000|2022-02-14 20:39:50|31629.2|31609.2|31630.1|31610.1|31630.1|31610.1|31629|31609|13
1644871200000|2022-02-14 20:40:00|31630.3|31610.3|31629.9|31609.9|31645.5|31610.3|31629.5|31594.8|24
1644871210000|2022-02-14 20:40:10|31630|31610|31643.4|31593.4|31643.7|31610.5|31625|31592.8|26
1644871220000|2022-02-14 20:40:20|31643.3|31593.3|31641|31591|31644.8|31607.4|31622.1|31586.8|33
1644871230000|2022-02-14 20:40:30|31641.6|31591.6|31643.6|31593.6|31643.6|31593.6|31640.8|31590.8|19
1644871240000|2022-02-14 20:40:40|31641.5|31591.5|31641.6|31591.4|31644.6|31594.6|31641.1|31590.9|19
1644871250000|2022-02-14 20:40:50|31643.3|31593.3|31641.5|31591.5|31643.3|31593.3|31640.7|31590.7|22
1644871260000|2022-02-14 20:41:00|31641.2|31591.2|31642.9|31592.9|31644.2|31609.1|31625.3|31588.9|31
1644871270000|2022-02-14 20:41:10|31643.4|31593.4|31641.2|31591.2|31644.5|31611.1|31629.8|31591.2|27
1644871280000|2022-02-14 20:41:20|31639.9|31589.9|31646.8|31596.8|31646.8|31596.8|31639.8|31589.8|25
1644871290000|2022-02-14 20:41:30|31646.7|31596.7|31631.8|31611.8|31648|31613.8|31630.8|31594.5|22
1644871300000|2022-02-14 20:41:40|31633.1|31613.1|31632|31612|31651|31614.4|31631|31597.8|29
1644871310000|2022-02-14 20:41:50|31632.4|31612.4|31632.8|31612.8|31633.3|31613.3|31632|31612|19
1644871320000|2022-02-14 20:42:00|31632.6|31612.6|31632.8|31612.8|31633.2|31613.2|31632.6|31612.6|10
1644871330000|2022-02-14 20:42:10|31631.8|31611.8|31646|31596|31647|31613.1|31630.8|31595.2|18
1644871340000|2022-02-14 20:42:20|31645.5|31595.5|31646.2|31596.2|31646.9|31596.9|31645.3|31595.3|16
1644871350000|2022-02-14 20:42:30|31646.4|31596.4|31646|31596|31646.4|31596.4|31645.4|31595.4|12
1644871360000|2022-02-14 20:42:40|31645|31595|31647.4|31597.4|31647.4|31612.7|31629.7|31595|24
1644871370000|2022-02-14 20:42:50|31647.8|31597.8|31648|31598|31648|31598|31647.1|31597.1|16
1644871380000|2022-02-14 20:43:00|31647.5|31597.5|31634.9|31614.9|31648.9|31616.3|31631.6|31596.4|26
1644871390000|2022-02-14 20:43:10|31634.5|31614.5|31635.7|31615.7|31638.4|31618.4|31633.6|31613.6|30
1644871400000|2022-02-14 20:43:20|31635.5|31615.5|31653.4|31603.4|31655.2|31616.7|31635.5|31598.6|29
1644871410000|2022-02-14 20:43:30|31653.6|31603.6|31651.6|31601.6|31653.6|31603.6|31651.1|31601.1|18
1644871420000|2022-02-14 20:43:40|31651.8|31601.8|31652|31602|31652.9|31602.9|31650.9|31600.9|21
1644871430000|2022-02-14 20:43:50|31650.8|31600.8|31650.8|31600.8|31651.3|31601.3|31649.9|31599.9|8
1644871440000|2022-02-14 20:44:00|31649.9|31599.9|31650.5|31600.5|31650.6|31600.6|31649.9|31599.9|12
1644871450000|2022-02-14 20:44:10|31635.1|31615.1|31649.2|31599.2|31649.2|31615.7|31631.5|31597.3|22
1644871460000|2022-02-14 20:44:20|31649.1|31599.1|31649.6|31599.6|31650.1|31600.1|31649|31599|19
1644871470000|2022-02-14 20:44:30|31649.9|31599.9|31649.8|31599.8|31650.6|31600.6|31648.2|31598.2|23
1644871480000|2022-02-14 20:44:40|31649.6|31599.6|31648.6|31598.6|31650.1|31600.1|31648.5|31598.5|26
1644871490000|2022-02-14 20:44:50|31648.4|31598.4|31650|31600|31650.8|31611.8|31629.6|31595.6|21
1644871500000|2022-02-14 20:45:00|31648.9|31598.9|31648.2|31598.2|31649.4|31599.4|31648|31598|19
1644871510000|2022-02-14 20:45:10|31648.7|31598.7|31650.3|31600.3|31650.5|31600.5|31647.3|31596.9|21
1644871520000|2022-02-14 20:45:20|31650|31600|31650.5|31600.5|31652.6|31602.6|31649.8|31599.8|23
1644871530000|2022-02-14 20:45:30|31650.7|31600.7|31650.3|31600.3|31651.6|31601.6|31650.2|31600.2|17
1644871540000|2022-02-14 20:45:40|31650.2|31600.2|31633.8|31613.8|31650.5|31615.6|31630.5|31596.5|25
1644871550000|2022-02-14 20:45:50|31632.8|31612.8|31631.5|31611.5|31649.4|31616.2|31631.5|31599.2|24
1644871560000|2022-02-14 20:46:00|31631.4|31611.4|31649.9|31599.9|31650.7|31614.8|31630.8|31597.7|27
1644871570000|2022-02-14 20:46:10|31649.5|31599.5|31646|31596|31649.5|31599.5|31646|31596|24
1644871580000|2022-02-14 20:46:20|31646.9|31596.9|31649.1|31599.1|31650.3|31600.3|31646.1|31596.1|30
1644871590000|2022-02-14 20:46:30|31649.3|31599.3|31631.9|31611.9|31649.6|31614.7|31631.9|31596.7|20
1644871600000|2022-02-14 20:46:40|31634.7|31614.7|31650.4|31600.4|31650.7|31614.7|31634.6|31598.9|27
1644871610000|2022-02-14 20:46:50|31650.7|31600.7|31647.8|31597.8|31650.7|31612.7|31632.1|31597.3|17
1644871620000|2022-02-14 20:47:00|31649.6|31599.6|31649.5|31599.5|31651.9|31614.1|31632.6|31598.5|29
1644871630000|2022-02-14 20:47:10|31649.6|31599.6|31648.7|31598.7|31649.8|31599.8|31648.5|31598.5|23
1644871640000|2022-02-14 20:47:20|31649.3|31599.3|31649.9|31599.9|31650|31600|31647.5|31597.5|26
1644871650000|2022-02-14 20:47:30|31650.1|31600.1|31647.5|31597.5|31650.1|31614.2|31630.5|31594.4|28
1644871660000|2022-02-14 20:47:40|31646.5|31596.5|31646.9|31596.9|31648.4|31611.4|31628|31595|23
1644871670000|2022-02-14 20:47:50|31648.6|31598.6|31646.4|31596.4|31648.6|31598.6|31646.1|31596.1|22
1644871680000|2022-02-14 20:48:00|31648.1|31597.5|31649.4|31599.4|31650.3|31600.3|31646|31596|28
1644871690000|2022-02-14 20:48:10|31649.9|31599.9|31649.4|31599.4|31650|31600|31647.2|31597.2|21
1644871700000|2022-02-14 20:48:20|31649.3|31599.3|31650|31600|31650.7|31600.7|31648.4|31598.4|21
1644871710000|2022-02-14 20:48:30|31649.9|31599.9|31649.2|31599.2|31650|31615.2|31632.5|31597|20
1644871720000|2022-02-14 20:48:40|31649.6|31599.6|31637.2|31617.2|31653|31618.7|31634.3|31598.9|22
1644871730000|2022-02-14 20:48:50|31636.8|31616.8|31653.5|31603.5|31656.6|31620.1|31636.5|31603.4|29
1644871740000|2022-02-14 20:49:00|31652.6|31602.6|31650.6|31600.6|31654.8|31604.8|31649.8|31599.8|33
1644871750000|2022-02-14 20:49:10|31650.2|31600.2|31651|31601|31651.5|31601.5|31649.9|31599.9|17
1644871760000|2022-02-14 20:49:20|31650.9|31600.9|31650.5|31600.5|31651.1|31601.1|31649.5|31599.5|14
1644871770000|2022-02-14 20:49:30|31650.3|31600.3|31653.2|31603.2|31653.7|31616.5|31631.4|31600.3|24
1644871780000|2022-02-14 20:49:40|31654.1|31604.1|31638.9|31618.9|31654.1|31618.9|31634.3|31602.2|23
1644871790000|2022-02-14 20:49:50|31653.4|31603.4|31654.5|31604.5|31654.9|31604.9|31652.8|31602.8|22
1644871800000|2022-02-14 20:50:00|31654.3|31604.3|31656.4|31606.4|31659.9|31609.9|31654.2|31604.2|25
1644871810000|2022-02-14 20:50:10|31656|31606|31655|31605|31656.6|31606.6|31651.7|31601.7|29
1644871820000|2022-02-14 20:50:20|31654.8|31604.8|31655.2|31605.2|31656|31606|31654.5|31604.5|28
1644871830000|2022-02-14 20:50:30|31655.3|31605.3|31655|31605|31655.6|31605.6|31654.8|31604.8|13
1644871840000|2022-02-14 20:50:40|31655.1|31605.1|31654.9|31604.9|31657.9|31607.9|31654.9|31604.9|22
1644871850000|2022-02-14 20:50:50|31655|31605|31657.3|31607.3|31659.7|31622.7|31641.6|31605|24
1644871860000|2022-02-14 20:51:00|31657.9|31607.9|31658.8|31608.8|31658.9|31608.9|31657.1|31607.1|19
1644871870000|2022-02-14 20:51:10|31659.2|31609.2|31658.2|31608.2|31660.8|31610.8|31657.8|31607.8|21
1644871880000|2022-02-14 20:51:20|31657.9|31607.9|31658.1|31608.1|31658.4|31608.4|31657|31607|17
1644871890000|2022-02-14 20:51:30|31657.9|31607.9|31641.4|31621.4|31659.3|31621.4|31641.4|31606|15
1644871900000|2022-02-14 20:51:40|31641.8|31621.8|31659.1|31609.1|31659.3|31623.8|31638.2|31604.1|34
1644871910000|2022-02-14 20:51:50|31659.6|31609.6|31642.7|31622.7|31662.3|31627.8|31641.9|31605.8|33
1644871920000|2022-02-14 20:52:00|31643.6|31623.6|31659.8|31609.8|31661.5|31624.3|31643.6|31604|28
1644871930000|2022-02-14 20:52:10|31660.7|31610.7|31661.8|31611.8|31661.8|31611.8|31659.9|31609.9|21
1644871940000|2022-02-14 20:52:20|31660.8|31610.8|31660.3|31610.3|31660.8|31610.8|31657.8|31607.8|16
1644871950000|2022-02-14 20:52:30|31660.1|31610.1|31660.5|31610.5|31665.4|31627.1|31643.5|31607.4|31
1644871960000|2022-02-14 20:52:40|31661.1|31611.1|31663.8|31613.8|31665.1|31615.1|31660.5|31610.5|34
1644871970000|2022-02-14 20:52:50|31662.9|31612.9|31659.9|31609.9|31662.9|31612.9|31658.3|31608.3|26
1644871980000|2022-02-14 20:53:00|31660.3|31610.3|31657.8|31607.8|31661.7|31624.4|31639.5|31605.1|32
1644871990000|2022-02-14 20:53:10|31659.2|31609.2|31654.4|31604.4|31662.5|31621.5|31638.5|31602.8|37
1644872000000|2022-02-14 20:53:20|31653.9|31603.9|31658.6|31606.1|31658.6|31607.7|31653.7|31601.2|39
1644872010000|2022-02-14 20:53:30|31657.8|31607.1|31659.2|31607.9|31660.2|31607.9|31656.9|31606|23
1644872020000|2022-02-14 20:53:40|31658.6|31608.6|31657.4|31607.4|31660.5|31608.6|31657.4|31606|21
1644872030000|2022-02-14 20:53:50|31657.2|31607.2|31660.7|31610.7|31660.7|31610.7|31657.2|31607.2|26
1644872040000|2022-02-14 20:54:00|31657.3|31607.3|31658.3|31608.3|31658.7|31623.2|31638.2|31602.6|28
1644872050000|2022-02-14 20:54:10|31657.8|31607.8|31655.9|31605.9|31658.1|31618.5|31636.5|31602.2|31
1644872060000|2022-02-14 20:54:20|31655.5|31605.5|31655|31605|31657.7|31607.7|31655|31605|27
1644872070000|2022-02-14 20:54:30|31655.5|31605.5|31656.6|31606.6|31657|31607|31654.7|31604.7|18
1644872080000|2022-02-14 20:54:40|31656.9|31606.9|31654.9|31604.9|31656.9|31606.9|31649.3|31599.3|31
1644872090000|2022-02-14 20:54:50|31654.5|31604.5|31654.3|31604.3|31654.8|31604.8|31653.2|31603.2|23
1644872100000|2022-02-14 20:55:00|31653.7|31603.7|31637.7|31617.7|31654.1|31618|31635.4|31600.1|34
1644872110000|2022-02-14 20:55:10|31636.9|31616.9|31637|31617|31654.3|31618.6|31636.9|31600.9|31
1644872120000|2022-02-14 20:55:20|31637.5|31617.5|31651|31601|31654.2|31619.5|31635.9|31599.5|33
1644872130000|2022-02-14 20:55:30|31651.4|31601.4|31650.7|31600.7|31651.4|31601.4|31649.8|31599.8|14
1644872140000|2022-02-14 20:55:40|31650.6|31600.6|31650.7|31600.7|31651.2|31601.2|31650.1|31600.1|16
1644872150000|2022-02-14 20:55:50|31651|31601|31652.3|31602.3|31652.4|31602.4|31650.6|31600.6|18
1644872160000|2022-02-14 20:56:00|31637.4|31617.4|31635.3|31615.3|31654.3|31620|31635.1|31598.4|27
1644872170000|2022-02-14 20:56:10|31648.9|31598.9|31637.7|31617.7|31651.9|31618.2|31628.2|31597.8|31
1644872180000|2022-02-14 20:56:20|31637.4|31617.4|31638.2|31618.2|31653.6|31618.5|31637.2|31601.1|21
1644872190000|2022-02-14 20:56:30|31638.5|31618.5|31636.1|31616.1|31654.1|31618.5|31633.4|31599.4|26
1644872200000|2022-02-14 20:56:40|31635.9|31615.9|31651.6|31601.6|31653.9|31616.6|31635.9|31600.4|20
1644872210000|2022-02-14 20:56:50|31651.3|31601.3|31635.1|31615.1|31652.3|31616.2|31633|31599.8|22
1644872220000|2022-02-14 20:57:00|31651.2|31601.2|31653.4|31603.4|31654.4|31618|31637.2|31600.3|24
1644872230000|2022-02-14 20:57:10|31654.1|31604.1|31650.6|31600.6|31654.4|31604.1|31650.6|31600.6|23
1644872240000|2022-02-14 20:57:20|31650.8|31600.8|31640.8|31620.8|31654.4|31620.8|31633|31597.9|28
1644872250000|2022-02-14 20:57:30|31640.7|31620.7|31641.3|31621.3|31657.7|31622.2|31640.4|31605.3|25
1644872260000|2022-02-14 20:57:40|31643.7|31623.7|31640.3|31620.3|31657.4|31623.7|31640.3|31601.6|33
1644872270000|2022-02-14 20:57:50|31640.7|31620.7|31656.7|31606.7|31657.2|31620.7|31640.7|31600.6|25
1644872280000|2022-02-14 20:58:00|31657.3|31607.3|31642.8|31622.8|31657.3|31623|31639|31604|32
1644872290000|2022-02-14 20:58:10|31641.8|31621.8|31645.3|31625.3|31661|31625.3|31641.8|31606.7|27
1644872300000|2022-02-14 20:58:20|31659.5|31609.5|31659.7|31609.7|31660.9|31610.9|31659|31609|18
1644872310000|2022-02-14 20:58:30|31660.2|31610.2|31656.9|31606.9|31660.2|31610.2|31654.9|31604.9|25
1644872320000|2022-02-14 20:58:40|31657|31607|31659.8|31609.8|31659.8|31609.8|31655.3|31605.3|31
1644872330000|2022-02-14 20:58:50|31660|31610|31661|31611|31661|31611|31659.9|31609.9|19
1644872340000|2022-02-14 20:59:00|31660.9|31610.9|31662.4|31612.4|31663.7|31628.1|31645.8|31610.3|25
1644872350000|2022-02-14 20:59:10|31661.5|31611.5|31662.9|31612.9|31662.9|31630.5|31645.4|31611.5|36
1644872360000|2022-02-14 20:59:20|31662.4|31612.4|31663.8|31613.8|31664.5|31614.5|31662|31612|23
1644872370000|2022-02-14 20:59:30|31664|31614|31665.4|31615.4|31665.4|31615.4|31662.1|31612.1|30
1644872380000|2022-02-14 20:59:40|31664.8|31614.8|31665.8|31615.8|31665.8|31615.8|31663.6|31613.6|29
1644872390000|2022-02-14 20:59:50|31664.9|31614.9|31668|31618|31668.7|31633.1|31652.2|31614.9|32
1644872400000|2022-02-14 21:00:00|31667.7|31617.7|31650|31630|31667.7|31631.5|31649.6|31615.8|25
1644872410000|2022-02-14 21:00:10|31649.7|31629.7|31650.7|31630.7|31667|31631.3|31648.1|31613|27
1644872420000|2022-02-14 21:00:20|31650.5|31630.5|31665.4|31615.4|31665.4|31631.7|31649.2|31613.5|33
1644872430000|2022-02-14 21:00:30|31665.6|31615.6|31647|31627|31665.6|31629.8|31645.9|31615.6|23
1644872440000|2022-02-14 21:00:40|31647.7|31627.7|31647.1|31627.1|31661.9|31628.8|31645.3|31611.9|24
1644872450000|2022-02-14 21:00:50|31646.8|31626.8|31647.6|31627.6|31658.1|31629.3|31646|31608.1|27
1644872460000|2022-02-14 21:01:00|31662.2|31612.2|31648.8|31628.8|31662.2|31630.4|31646.7|31612.2|28
1644872470000|2022-02-14 21:01:10|31649.1|31629.1|31664.4|31614.4|31666|31629.1|31647.2|31611.8|17
1644872480000|2022-02-14 21:01:20|31664.3|31614.3|31663|31613|31665.1|31628.7|31647.1|31611.2|22
1644872490000|2022-02-14 21:01:30|31662.5|31612.5|31646.4|31626.4|31663.4|31627.5|31645.8|31612.5|15
1644872500000|2022-02-14 21:01:40|31646.2|31626.2|31645.6|31625.6|31646.7|31626.7|31645.4|31625.4|21
1644872510000|2022-02-14 21:01:50|31645.9|31625.9|31649.3|31629.3|31649.3|31629.3|31645.9|31625.9|19
1644872520000|2022-02-14 21:02:00|31648.6|31628.6|31648.9|31628.9|31650.2|31630.2|31646.6|31626.6|24
1644872530000|2022-02-14 21:02:10|31649.4|31629.4|31648.4|31628.4|31649.4|31629.4|31648.2|31628.2|18
1644872540000|2022-02-14 21:02:20|31648.9|31628.9|31651.4|31631.4|31652.2|31632.2|31647.9|31627.9|29
1644872550000|2022-02-14 21:02:30|31650.7|31630.7|31650.7|31630.7|31651|31631|31649.7|31629.7|16
1644872560000|2022-02-14 21:02:40|31650.8|31630.8|31666|31616|31666|31631.8|31648.6|31612|22
1644872570000|2022-02-14 21:02:50|31664.5|31614.5|31649.9|31629.9|31665.7|31630.4|31649.3|31614.2|18
1644872580000|2022-02-14 21:03:00|31650.3|31630.3|31650|31630|31655.8|31635.8|31647.6|31627.6|28
1644872590000|2022-02-14 21:03:10|31647.9|31627.9|31649.8|31629.8|31650.2|31630.2|31647.9|31627.9|20
1644872600000|2022-02-14 21:03:20|31650.2|31630.2|31649.3|31629.3|31650.2|31630.2|31648.9|31628.9|18
1644872610000|2022-02-14 21:03:30|31649.7|31629.7|31666.8|31616.8|31666.8|31630.2|31647.9|31616.8|14
1644872620000|2022-02-14 21:03:40|31652.8|31632.8|31648.1|31628.1|31664.8|31633.3|31648.1|31614.8|16
1644872630000|2022-02-14 21:03:50|31647.7|31627.7|31647.6|31627.6|31662.4|31629.3|31646.9|31612.3|15
1644872640000|2022-02-14 21:04:00|31647.8|31627.8|31648|31628|31648.2|31628.2|31646.8|31626.8|11
1644872650000|2022-02-14 21:04:10|31648.5|31628.5|31648.9|31628.9|31649.1|31629.1|31647|31627|15
1644872660000|2022-02-14 21:04:20|31648.6|31628.6|31648.9|31628.9|31650.6|31630.6|31648.2|31628.2|11
1644872670000|2022-02-14 21:04:30|31649|31629|31649.3|31629.3|31649.3|31629.3|31647.4|31627.4|10
1644872680000|2022-02-14 21:04:40|31648.6|31628.6|31651.2|31631.2|31653.8|31633.8|31648.6|31628.6|4
1644872690000|2022-02-14 21:04:50|31648.3|31628.3|31649.2|31629.2|31649.2|31629.2|31647.8|31627.8|4
1644872700000|2022-02-14 21:05:00|31648.3|31628.3|31648.3|31628.3|31648.7|31628.7|31647.5|31627.5|9
1644872710000|2022-02-14 21:05:10|31648|31628|31648.9|31628.9|31650.1|31630.1|31646.5|31626.5|10
1644872720000|2022-02-14 21:05:20|31647.3|31627.3|31647.6|31627.6|31649.3|31629.3|31646.4|31626.4|19
1644872730000|2022-02-14 21:05:30|31661.5|31611.5|31649.1|31629.1|31664.6|31631.7|31647.3|31611.5|12
1644872740000|2022-02-14 21:05:40|31648.9|31628.9|31649.8|31629.8|31649.8|31629.8|31647.8|31627.8|15
1644872750000|2022-02-14 21:05:50|31649.7|31629.7|31650.6|31630.6|31651.6|31631.6|31649.7|31629.7|7
1644872760000|2022-02-14 21:06:00|31651|31631|31650.8|31630.8|31651|31631|31650.4|31630.4|13
1644872770000|2022-02-14 21:06:10|31651.2|31631.2|31650.9|31630.9|31651.2|31631.2|31650.3|31630.3|4
1644872780000|2022-02-14 21:06:20|31651.4|31631.4|31651.1|31631.1|31652.7|31632.7|31651.1|31631.1|4
1644872790000|2022-02-14 21:06:30|31650.5|31630.5|31649.2|31629.2|31651.1|31631.1|31649.1|31629.1|9
1644872800000|2022-02-14 21:06:40|31650.7|31630.7|31650.5|31630.5|31651.1|31631.1|31649.4|31629.4|13
1644872810000|2022-02-14 21:06:50|31650.6|31630.6|31650.4|31630.4|31650.6|31630.6|31649.9|31629.9|9
1644872820000|2022-02-14 21:07:00|31650.6|31630.6|31650|31630|31651.3|31631.3|31649.1|31629.1|12
1644872830000|2022-02-14 21:07:10|31650.3|31630.3|31646.6|31626.6|31650.3|31630.3|31645.2|31625.2|30
1644872840000|2022-02-14 21:07:20|31644.1|31624.1|31660.5|31610.5|31662.2|31625.4|31642.8|31609.6|24
1644872850000|2022-02-14 21:07:30|31662|31612|31660.9|31610.9|31662.6|31612.6|31660.6|31610.6|17
1644872860000|2022-02-14 21:07:40|31660.7|31610.7|31645.9|31625.9|31661.1|31627|31645.4|31610.4|17
1644872870000|2022-02-14 21:07:50|31646.1|31626.1|31660.7|31610.7|31661.7|31626.6|31646|31610.7|9
1644872880000|2022-02-14 21:08:00|31661.7|31611.7|31646.1|31626.1|31661.8|31626.5|31645.1|31611.4|15
1644872890000|2022-02-14 21:08:10|31646.4|31626.4|31645.8|31625.8|31661.1|31626.6|31644.8|31611.1|18
1644872900000|2022-02-14 21:08:20|31645.5|31625.5|31660.5|31610.5|31660.6|31626.6|31645.5|31610|22
1644872910000|2022-02-14 21:08:30|31660.2|31610.2|31659.3|31609.3|31660.5|31610.5|31658.5|31608.5|29
1644872920000|2022-02-14 21:08:40|31659.2|31609.2|31659.1|31609.1|31659.4|31609.4|31658.6|31608.6|15
1644872930000|2022-02-14 21:08:50|31659|31609|31643.8|31623.8|31659.9|31624|31643.5|31609|9
1644872940000|2022-02-14 21:09:00|31643.7|31623.7|31642.7|31622.7|31644|31624|31642.3|31622.3|13
1644872950000|2022-02-14 21:09:10|31641.9|31621.9|31643.5|31623.5|31643.5|31623.5|31641.9|31621.9|7
1644872960000|2022-02-14 21:09:20|31643.6|31623.6|31643.4|31623.4|31643.6|31623.6|31642|31622|7
1644872970000|2022-02-14 21:09:30|31643.9|31623.9|31644.3|31624.3|31644.3|31624.3|31643.2|31623.2|7
1644872980000|2022-02-14 21:09:40|31643.6|31623.6|31644.3|31624.3|31657.9|31624.3|31642.5|31606.5|11
1644872990000|2022-02-14 21:09:50|31642.7|31622.7|31643.6|31623.6|31657.8|31623.6|31642.7|31606.7|7
1644873000000|2022-02-14 21:10:00|31645.2|31625.2|31644.1|31624.1|31646.3|31626.3|31643.7|31623.7|6
1644873010000|2022-02-14 21:10:10|31644.6|31624.6|31645.2|31625.2|31645.2|31625.2|31644.6|31624.6|3
1644873020000|2022-02-14 21:10:20|31641.6|31621.6|31645|31625|31645|31625|31641.6|31621.6|9
1644873030000|2022-02-14 21:10:30|31642.6|31622.6|31659.8|31609.8|31660.1|31623.8|31640.8|31605.7|17
1644873040000|2022-02-14 21:10:40|31659.6|31609.6|31657.8|31607.8|31663|31613|31657.8|31607.8|7
1644873050000|2022-02-14 21:10:50|31658.6|31608.6|31659.1|31609.1|31659.1|31609.1|31657.5|31607.5|7
1644873060000|2022-02-14 21:11:00|31657.4|31607.4|31642.5|31622.5|31657.4|31622.5|31641.5|31606.4|10
1644873070000|2022-02-14 21:11:10|31642.6|31622.6|31641.5|31621.5|31642.6|31622.6|31640.6|31620.6|10
1644873080000|2022-02-14 21:11:20|31641.6|31621.6|31642.7|31622.7|31645.9|31625.9|31641.6|31621.6|6
1644873090000|2022-02-14 21:11:30|31642.3|31622.3|31644.3|31624.3|31644.3|31624.3|31642.3|31622.3|9
1644873100000|2022-02-14 21:11:40|31644.7|31624.7|31658.1|31608.1|31659.6|31624.7|31641|31606.5|16
1644873110000|2022-02-14 21:11:50|31657.4|31607.4|31657.7|31607.7|31659.2|31609.2|31657.4|31607.4|20
1644873120000|2022-02-14 21:12:00|31658|31608|31642.1|31622.1|31658.3|31622.5|31642.1|31607.6|16
1644873130000|2022-02-14 21:12:10|31641.2|31621.2|31644.3|31624.3|31644.3|31624.3|31640.1|31620.1|20
1644873140000|2022-02-14 21:12:20|31642.5|31622.5|31641.6|31621.6|31658.8|31624.1|31641.5|31608.2|14
1644873150000|2022-02-14 21:12:30|31642.8|31622.8|31658.8|31608.8|31661|31623.6|31642|31606|17
1644873160000|2022-02-14 21:12:40|31659.2|31609.2|31656.9|31606.9|31659.2|31609.2|31656.8|31606.8|12
1644873170000|2022-02-14 21:12:50|31656.4|31606.4|31658.6|31608.6|31659.3|31609.3|31656.4|31606.4|12
1644873180000|2022-02-14 21:13:00|31658.8|31608.8|31644.2|31624.2|31658.8|31624.2|31641.7|31606.7|25
1644873190000|2022-02-14 21:13:10|31642.6|31622.6|31644.7|31624.7|31644.7|31624.7|31642.1|31622.1|26
1644873200000|2022-02-14 21:13:20|31646.1|31626.1|31659.8|31609.8|31660.4|31626.1|31646.1|31609.4|8
1644873210000|2022-02-14 21:13:30|31659.9|31609.9|31658.3|31608.3|31659.9|31609.9|31657.7|31607.7|14
1644873220000|2022-02-14 21:13:40|31659.7|31609.7|31657|31607|31660.1|31624.4|31642.9|31607|13
1644873230000|2022-02-14 21:13:50|31657.2|31607.2|31657.6|31607.6|31657.6|31607.6|31656.9|31606.9|11
1644873240000|2022-02-14 21:14:00|31658.7|31608.7|31658.2|31608.2|31660.9|31610.9|31656.7|31606.7|13
1644873250000|2022-02-14 21:14:10|31658.7|31608.7|31657.9|31607.9|31658.7|31608.7|31656.8|31606.8|10
1644873260000|2022-02-14 21:14:20|31658.3|31608.3|31644.4|31624.4|31658.3|31624.4|31643.8|31608.3|3
1644873270000|2022-02-14 21:14:30|31643.9|31623.9|31641.8|31621.8|31644.8|31624.8|31641.8|31621.8|8
1644873280000|2022-02-14 21:14:40|31641.5|31621.5|31641.1|31621.1|31642.1|31622.1|31640|31620|8
1644873290000|2022-02-14 21:14:50|31640.8|31620.8|31659.5|31609.5|31659.7|31622.4|31640.8|31606.5|11
1644873300000|2022-02-14 21:15:00|31657|31607|31656|31606|31658.7|31621|31641|31604.3|22
1644873310000|2022-02-14 21:15:10|31655|31605|31655|31605|31656.6|31606.6|31652.9|31602.9|32
1644873320000|2022-02-14 21:15:20|31654.2|31604.2|31656|31606|31656.6|31606.6|31654|31604|13
1644873330000|2022-02-14 21:15:30|31655.7|31605.7|31656.5|31606.5|31656.7|31606.7|31654.9|31604.9|18
1644873340000|2022-02-14 21:15:40|31656.3|31606.3|31655.1|31605.1|31658.4|31622.1|31638.9|31602.5|20
1644873350000|2022-02-14 21:15:50|31657|31607|31657.1|31607.1|31657.1|31620.4|31638.1|31601.7|21
1644873360000|2022-02-14 21:16:00|31654.9|31604.9|31654.8|31604.8|31658.8|31623.2|31640.2|31604.2|25
1644873370000|2022-02-14 21:16:10|31656.1|31606.1|31641|31621|31662.2|31622.1|31641|31604.7|18
1644873380000|2022-02-14 21:16:20|31638.2|31618.2|31640.6|31620.6|31655.7|31622.1|31637.5|31600.7|28
1644873390000|2022-02-14 21:16:30|31640.5|31620.5|31637.2|31617.2|31662.6|31624.4|31637.2|31606.6|38
1644873400000|2022-02-14 21:16:40|31636.8|31616.8|31635.4|31615.4|31661.1|31620|31633.8|31599.2|38
1644873410000|2022-02-14 21:16:50|31635.1|31615.1|31658.6|31608.6|31659.4|31625|31634.6|31598.2|34
1644873420000|2022-02-14 21:17:00|31658.2|31608.2|31656.8|31606.8|31660.2|31624.3|31640|31606.4|29
1644873430000|2022-02-14 21:17:10|31658.1|31608.1|31659.3|31609.3|31659.8|31609.8|31657.3|31607.3|23
1644873440000|2022-02-14 21:17:20|31659.7|31609.7|31656.7|31606.7|31659.7|31609.7|31656.5|31606.5|18
1644873450000|2022-02-14 21:17:30|31657.5|31607.5|31655.4|31605.4|31659.6|31620|31635.3|31602.7|36
1644873460000|2022-02-14 21:17:40|31656.4|31606.4|31658.6|31608.6|31658.9|31608.9|31654.1|31604.1|30
1644873470000|2022-02-14 21:17:50|31657.5|31607.5|31634.6|31614.6|31658.1|31615.6|31634.6|31602.4|20
1644873480000|2022-02-14 21:18:00|31637.6|31617.6|31643.1|31623.1|31658.2|31623.1|31637.6|31603.2|26
1644873490000|2022-02-14 21:18:10|31659.6|31609.6|31640.5|31620.5|31659.6|31621.4|31639.6|31604.8|28
1644873500000|2022-02-14 21:18:20|31653.5|31603.5|31655.3|31605.3|31656.4|31606.4|31653.3|31603.3|21
1644873510000|2022-02-14 21:18:30|31655|31605|31653|31603|31655|31605|31652.5|31602.5|11
1644873520000|2022-02-14 21:18:40|31653.5|31603.5|31651.8|31601.8|31653.7|31603.7|31650.8|31600.8|13
1644873530000|2022-02-14 21:18:50|31651.2|31601.2|31651.6|31601.6|31655.7|31605.7|31651|31601|17
1644873540000|2022-02-14 21:19:00|31651.2|31601.2|31652.2|31602.2|31652.5|31602.5|31651.2|31601.2|10
1644873550000|2022-02-14 21:19:10|31652.7|31602.7|31652.7|31602.7|31653.1|31617.1|31636.8|31602.1|8
1644873560000|2022-02-14 21:19:20|31653|31603|31653.4|31603.4|31653.6|31603.6|31652.2|31602.2|11
1644873570000|2022-02-14 21:19:30|31652.9|31602.9|31652.5|31602.5|31652.9|31602.9|31651.6|31601.6|14
1644873580000|2022-02-14 21:19:40|31652.6|31602.6|31652.1|31602.1|31654.2|31620.9|31632.5|31601.1|26
1644873590000|2022-02-14 21:19:50|31637.6|31617.6|31649.8|31599.8|31656.4|31620.8|31631|31594.7|36
1644873600000|2022-02-14 21:20:00|31650.3|31600.3|31656.5|31606.5|31661.5|31626.1|31644.8|31598.3|35
1644873610000|2022-02-14 21:20:10|31657.7|31607.7|31652.4|31602.4|31658.9|31608.9|31651|31599.8|32
1644873620000|2022-02-14 21:20:20|31658|31608|31656.7|31606.7|31658.3|31608.3|31654.9|31604.9|31
1644873630000|2022-02-14 21:20:30|31656.6|31606.6|31656.2|31606.2|31659.9|31609.9|31653.2|31599|27
1644873640000|2022-02-14 21:20:40|31654.5|31604.5|31655.9|31605.9|31659.9|31609.9|31653.7|31603.7|33
1644873650000|2022-02-14 21:20:50|31658.2|31608.2|31650.4|31600.4|31660.1|31626.3|31641.2|31600.4|34
1644873660000|2022-02-14 21:21:00|31650|31600|31652.1|31597.6|31652.9|31601.4|31648.4|31595.5|35
1644873670000|2022-02-14 21:21:10|31652.9|31597.7|31651.5|31597|31652.9|31599.8|31649.9|31596.6|15
1644873680000|2022-02-14 21:21:20|31651.6|31596.2|31651.9|31597.2|31652.5|31600|31649|31596.2|17
1644873690000|2022-02-14 21:21:30|31649.7|31599.7|31651.5|31601.5|31656.4|31601.7|31648.7|31596.5|23
1644873700000|2022-02-14 21:21:40|31655.6|31605.6|31649.6|31598.9|31656.5|31605.6|31649.3|31594.5|23
1644873710000|2022-02-14 21:21:50|31649.9|31599.9|31651.8|31596.3|31653.9|31601.4|31648.5|31596.3|27
1644873720000|2022-02-14 21:22:00|31651.5|31596.1|31651|31597.2|31651.6|31600|31650|31595.7|14
1644873730000|2022-02-14 21:22:10|31651.1|31596.7|31650.2|31596.7|31652.6|31600.2|31648.9|31595.4|17
1644873740000|2022-02-14 21:22:20|31650.1|31597.2|31650.8|31597.3|31651.3|31598.5|31650.1|31597.2|6
1644873750000|2022-02-14 21:22:30|31650.4|31597.9|31653.1|31593|31653.1|31601|31649.3|31593|14
1644873760000|2022-02-14 21:22:40|31653.6|31596.4|31649.4|31599.4|31655.6|31600.8|31649.4|31594.5|12
1644873770000|2022-02-14 21:22:50|31650|31600|31649.6|31599.6|31652.2|31600.4|31649.4|31595.3|11
1644873780000|2022-02-14 21:23:00|31649.3|31599.3|31650.4|31598.7|31651.1|31601.1|31649.1|31598.7|16
1644873790000|2022-02-14 21:23:10|31650|31600|31654.6|31591.4|31654.6|31600|31650|31591.4|5
1644873800000|2022-02-14 21:23:20|31654.5|31592|31652.1|31602.1|31654.5|31602.8|31651|31592|23
1644873810000|2022-02-14 21:23:30|31653.5|31603.5|31658.3|31603.4|31659.5|31618.2|31638.2|31594.7|28
1644873820000|2022-02-14 21:23:40|31656.9|31606.9|31652.7|31601.4|31657.9|31607.4|31652.7|31601.4|7
1644873830000|2022-02-14 21:23:50|31653.2|31601.7|31652.8|31599.9|31654|31602.8|31652.2|31599|22
1644873840000|2022-02-14 21:24:00|31651.3|31601.2|31653.4|31603.4|31653.4|31603.4|31651.3|31598.4|15
1644873850000|2022-02-14 21:24:10|31653.5|31603.5|31652.6|31602.5|31653.5|31603.5|31651.9|31600.5|15
1644873860000|2022-02-14 21:24:20|31650.8|31600.8|31650.6|31599.3|31655|31621.3|31640.3|31593|16
1644873870000|2022-02-14 21:24:30|31651|31601|31650.5|31600.5|31652.9|31601.4|31649.9|31597.3|10
1644873880000|2022-02-14 21:24:40|31650.9|31599.1|31648|31597.4|31651.3|31600.9|31648|31597.3|14
1644873890000|2022-02-14 21:24:50|31647.6|31598|31646.7|31596.7|31650.2|31598|31646.5|31595.8|22
1644873900000|2022-02-14 21:25:00|31646.6|31596.6|31648.9|31598.9|31650.9|31616.2|31633.4|31594.7|25
1644873910000|2022-02-14 21:25:10|31648.6|31598.6|31648.9|31598.9|31650.4|31614|31633.2|31597.6|23
1644873920000|2022-02-14 21:25:20|31633.5|31613.5|31635|31615|31650.5|31615|31633.3|31598|26
1644873930000|2022-02-14 21:25:30|31649.9|31599.9|31646.8|31594.8|31650.6|31612.9|31632.9|31594.8|21
1644873940000|2022-02-14 21:25:40|31646.7|31594.9|31646.2|31595.3|31648.6|31597.3|31645.6|31594.9|18
1644873950000|2022-02-14 21:25:50|31646|31595.4|31645.4|31595.4|31647.9|31597.1|31645.4|31595.3|15
1644873960000|2022-02-14 21:26:00|31645.5|31595.5|31646.2|31596.2|31648|31612.7|31631.2|31595.5|22
1644873970000|2022-02-14 21:26:10|31646.3|31596.3|31645.5|31595.5|31647.8|31597.8|31645.2|31595.2|11
1644873980000|2022-02-14 21:26:20|31644.1|31594.1|31648.3|31596.8|31652.7|31599.3|31644.1|31594.1|23
1644873990000|2022-02-14 21:26:30|31647.9|31595.7|31648.9|31598.9|31649.8|31598.9|31645.8|31595.7|26
1644874000000|2022-02-14 21:26:40|31648.8|31598.8|31647.3|31597.3|31649.1|31614.2|31632|31595.1|25
1644874010000|2022-02-14 21:26:50|31647|31597|31648.8|31596|31653.5|31598.3|31647|31594.8|31
1644874020000|2022-02-14 21:27:00|31649|31595.1|31647.5|31597.5|31649.4|31597.5|31645|31593.3|25
1644874030000|2022-02-14 21:27:10|31647.1|31597.1|31647.1|31597.1|31647.6|31597.6|31647.1|31597|10
1644874040000|2022-02-14 21:27:20|31647.4|31596.3|31664|31611.9|31664|31625|31645|31595.1|14
1644874050000|2022-02-14 21:27:30|31663|31613|31657|31607|31663|31626.5|31642.4|31604.2|34
1644874060000|2022-02-14 21:27:40|31658.4|31608.4|31653.8|31603.8|31658.9|31626|31642.9|31603.8|28
1644874070000|2022-02-14 21:27:50|31639|31619|31642.5|31622.5|31656.9|31622.6|31638|31606|23
1644874080000|2022-02-14 21:28:00|31642.7|31622.7|31641.6|31621.6|31643.2|31623.2|31640.6|31620.6|25
1644874090000|2022-02-14 21:28:10|31640.2|31620.2|31655.7|31605.7|31657.2|31622.6|31640.2|31605.7|28
1644874100000|2022-02-14 21:28:20|31655.8|31605.8|31655.4|31605.4|31658.4|31623.8|31639.4|31603.5|33
1644874110000|2022-02-14 21:28:30|31653.3|31603.3|31658.4|31608.4|31660|31622.9|31639.6|31603.3|29
1644874120000|2022-02-14 21:28:40|31657.4|31607.4|31658.1|31608.1|31659.4|31609.4|31656.6|31606.6|21
1644874130000|2022-02-14 21:28:50|31657.9|31607.9|31642.5|31622.5|31658.4|31623.2|31640.7|31605.7|26
1644874140000|2022-02-14 21:29:00|31642.7|31622.7|31657.5|31607.5|31657.7|31622.7|31640.9|31605.9|30
1644874150000|2022-02-14 21:29:10|31657.8|31607.8|31657.4|31607.4|31659|31625.6|31644.7|31606.4|23
1644874160000|2022-02-14 21:29:20|31657.7|31607.7|31655.6|31605.6|31658.6|31608.6|31652.7|31602.7|30
1644874170000|2022-02-14 21:29:30|31655.7|31605.7|31654.7|31604.7|31657.2|31625.8|31640.5|31604.4|31
1644874180000|2022-02-14 21:29:40|31655.1|31605.1|31652.3|31602.3|31655.2|31622.3|31639.6|31601.7|33
1644874190000|2022-02-14 21:29:50|31651.6|31601.6|31645.3|31595.3|31651.6|31601.6|31644.9|31594.9|31
1644874200000|2022-02-14 21:30:00|31649.4|31593.3|31649.2|31593.2|31651.4|31593.9|31648.5|31590.3|32
1644874210000|2022-02-14 21:30:10|31650.2|31590.6|31649.6|31586.1|31650.7|31590.6|31649.2|31585.3|29
1644874220000|2022-02-14 21:30:20|31650.3|31586.7|31649.9|31586.8|31650.3|31586.8|31648.9|31585|21
1644874230000|2022-02-14 21:30:30|31650.2|31586.4|31644.9|31592|31650.7|31592.4|31644.9|31585.9|23
1644874240000|2022-02-14 21:30:40|31645.5|31592.2|31645.9|31588.7|31650.6|31595.8|31645.2|31584|12
1644874250000|2022-02-14 21:30:50|31648.7|31588.9|31646.3|31583|31649.4|31589.2|31646.1|31583|19
1644874260000|2022-02-14 21:31:00|31648|31584.5|31646.1|31583|31649|31585.4|31646.1|31583|20
1644874270000|2022-02-14 21:31:10|31647.8|31584.3|31648|31587.9|31648|31594.6|31646|31583|18
1644874280000|2022-02-14 21:31:20|31647.5|31586.6|31646.6|31586.2|31647.6|31594|31646.2|31585.4|20
1644874290000|2022-02-14 21:31:30|31646.2|31588|31647.2|31588.6|31648.5|31593|31646|31585.7|27
1644874300000|2022-02-14 21:31:40|31648.8|31588.5|31647.1|31583.5|31649|31588.5|31645.7|31583.3|14
1644874310000|2022-02-14 21:31:50|31648.5|31585.3|31645.2|31589.3|31648.7|31593.4|31642.6|31583|23
1644874320000|2022-02-14 21:32:00|31643.8|31592.6|31645.4|31591.4|31647.1|31595.4|31642.6|31586.5|24
1644874330000|2022-02-14 21:32:10|31644.3|31594.1|31652.8|31602.8|31652.8|31602.8|31643.1|31590|25
1644874340000|2022-02-14 21:32:20|31646.1|31589|31647.2|31597.2|31647.6|31597.6|31643.9|31589|25
1644874350000|2022-02-14 21:32:30|31647.3|31597.3|31645.5|31595.5|31647.3|31597.3|31639.6|31589.2|25
1644874360000|2022-02-14 21:32:40|31640.4|31590.4|31640.3|31580|31645.9|31595.9|31639|31580|26
1644874370000|2022-02-14 21:32:50|31640.4|31581|31640.9|31581|31643.1|31582.7|31640.4|31581|15
1644874380000|2022-02-14 21:33:00|31640.6|31582.3|31644.9|31594.9|31645|31595|31640.6|31581|22
1644874390000|2022-02-14 21:33:10|31641.9|31587.1|31645|31595|31645.1|31595.1|31641|31587.1|17
1644874400000|2022-02-14 21:33:20|31645.2|31595.2|31644.3|31594.3|31645.2|31595.2|31640.9|31587.1|16
1644874410000|2022-02-14 21:33:30|31643.9|31593.9|31642.2|31592.2|31644|31594|31640.2|31587|20
1644874420000|2022-02-14 21:33:40|31643|31593|31641.1|31588.8|31644.3|31594.3|31640.7|31588.8|21
1644874430000|2022-02-14 21:33:50|31642.9|31592.9|31641.6|31591.6|31643|31593|31641|31587.4|17
1644874440000|2022-02-14 21:34:00|31643.8|31593.8|31642.6|31584.8|31644.6|31593.9|31641.3|31584.7|20
1644874450000|2022-02-14 21:34:10|31641.7|31584.9|31642.6|31585|31643.9|31585.6|31641.7|31584.8|15
1644874460000|2022-02-14 21:34:20|31642.7|31584.6|31643.4|31593.4|31644.1|31593.4|31640.8|31584.6|17
1644874470000|2022-02-14 21:34:30|31642.8|31592.8|31641.5|31591.5|31644.4|31593.6|31641.1|31583.6|21
1644874480000|2022-02-14 21:34:40|31641.6|31590|31644.5|31594.5|31645|31595|31640.9|31590|15
1644874490000|2022-02-14 21:34:50|31644.3|31594.3|31643.4|31593.4|31644.3|31594.3|31641.1|31589|18
1644874500000|2022-02-14 21:35:00|31643.2|31593.2|31646.4|31596.4|31647.2|31597.2|31641.4|31586|16
1644874510000|2022-02-14 21:35:10|31646.1|31596.1|31646.5|31596.5|31647.3|31597.3|31645.8|31595.8|13
1644874520000|2022-02-14 21:35:20|31646.6|31596.6|31643|31584.4|31648.5|31598.5|31642.9|31584.4|20
1644874530000|2022-02-14 21:35:30|31642.1|31586|31643.2|31585.5|31644.1|31586|31641.4|31584.4|22
1644874540000|2022-02-14 21:35:40|31642.1|31592.1|31641.3|31589.4|31642.5|31592.1|31640.6|31587.9|12
1644874550000|2022-02-14 21:35:50|31642|31592|31636.7|31586.1|31643|31593|31636.2|31583.2|22
1644874560000|2022-02-14 21:36:00|31637.4|31584.8|31637.4|31585.1|31640.1|31586.7|31636.7|31582.8|25
1644874570000|2022-02-14 21:36:10|31637.8|31584.3|31639|31586.7|31639|31587|31636|31583.2|25
1644874580000|2022-02-14 21:36:20|31638.7|31586.9|31636.6|31582.6|31639.8|31586.9|31636.6|31581|32
1644874590000|2022-02-14 21:36:30|31636.5|31583.3|31635|31585|31636.9|31586.2|31634.8|31581.6|25
1644874600000|2022-02-14 21:36:40|31635.3|31585.3|31636.1|31585.1|31637|31587|31634.5|31584.5|29
1644874610000|2022-02-14 21:36:50|31636.2|31585|31636.9|31586.9|31637.8|31587.2|31635.2|31582.5|21
1644874620000|2022-02-14 21:37:00|31637.2|31587.2|31638.5|31588.5|31639.2|31589.2|31636.3|31582.8|26
1644874630000|2022-02-14 21:37:10|31638.7|31588.7|31637.7|31587.2|31638.7|31588.7|31636.2|31585.5|16
1644874640000|2022-02-14 21:37:20|31637.8|31587.8|31637.9|31587.9|31639.2|31589.2|31636.6|31584.9|15
1644874650000|2022-02-14 21:37:30|31637.8|31587.8|31638.8|31588.8|31638.8|31588.8|31636.2|31584.3|24
1644874660000|2022-02-14 21:37:40|31640|31590|31641.1|31591.1|31644.3|31594.3|31637.2|31585.2|22
1644874670000|2022-02-14 21:37:50|31640.1|31590.1|31637.5|31586.6|31642.1|31592.1|31637.2|31586.1|14
1644874680000|2022-02-14 21:38:00|31639|31586.5|31638.6|31588.6|31641.1|31591.1|31638.4|31586.2|15
1644874690000|2022-02-14 21:38:10|31639.2|31589.2|31638.4|31588.4|31639.4|31589.4|31637.4|31587.4|13
1644874700000|2022-02-14 21:38:20|31638.5|31588.5|31637.4|31587.4|31641.2|31591.2|31637.2|31585.7|22
1644874710000|2022-02-14 21:38:30|31637.7|31587.7|31637.3|31585.8|31638.5|31588.5|31637.2|31585.2|20
1644874720000|2022-02-14 21:38:40|31637|31586.3|31636.4|31585.6|31638.4|31586.7|31636.4|31584.2|11
1644874730000|2022-02-14 21:38:50|31636|31584.4|31636.5|31586.5|31637.9|31587.9|31635.7|31583.9|24
1644874740000|2022-02-14 21:39:00|31635.6|31585.6|31634.8|31584.8|31637|31587|31633.3|31583.3|28
1644874750000|2022-02-14 21:39:10|31633.7|31583.7|31634.5|31583.2|31635.6|31584.5|31633|31581.4|17
1644874760000|2022-02-14 21:39:20|31634.1|31582.6|31634.3|31584.3|31634.9|31584.9|31633.7|31582.6|13
1644874770000|2022-02-14 21:39:30|31634.5|31584.5|31633.9|31583.9|31635.1|31585.1|31633.9|31583.9|14
1644874780000|2022-02-14 21:39:40|31633.7|31583.7|31633.6|31583.6|31635.1|31585.1|31633.5|31583.5|18
1644874790000|2022-02-14 21:39:50|31635.5|31585.5|31635.7|31585.7|31637.1|31586.2|31635.5|31583.7|20
1644874800000|2022-02-14 21:40:00|31635.6|31585.6|31634.9|31584.9|31636.5|31586.5|31634.5|31584.5|17
1644874810000|2022-02-14 21:40:10|31634.6|31584.6|31635.2|31584.5|31637.2|31587.2|31634.6|31582.6|22
1644874820000|2022-02-14 21:40:20|31636.9|31584|31636.8|31586.8|31638.1|31588.1|31634.1|31583.4|20
1644874830000|2022-02-14 21:40:30|31636.4|31586.4|31635.2|31585.2|31636.4|31586.4|31634.6|31584.6|13
1644874840000|2022-02-14 21:40:40|31634.9|31584.9|31635.3|31585.3|31636.7|31586.7|31634.9|31582.8|18
1644874850000|2022-02-14 21:40:50|31636.1|31586.1|31636.8|31586.8|31637.3|31587.3|31635.3|31585.3|25
1644874860000|2022-02-14 21:41:00|31636.9|31586.9|31639.7|31589.7|31640|31589.7|31636.7|31586.3|19
1644874870000|2022-02-14 21:41:10|31638.9|31588.9|31637.9|31586.1|31640.7|31590.7|31636.2|31584.1|20
1644874880000|2022-02-14 21:41:20|31637.8|31586.2|31641.2|31591.2|31641.3|31591.3|31634|31582.1|28
1644874890000|2022-02-14 21:41:30|31640.4|31586.2|31640|31586.3|31642.5|31592.1|31640|31585|25
1644874900000|2022-02-14 21:41:40|31639.2|31587.1|31638.5|31588.5|31642.2|31592.2|31637.3|31579|34
1644874910000|2022-02-14 21:41:50|31641.8|31591.8|31640.9|31584.1|31641.8|31591.8|31636.5|31584.1|17
1644874920000|2022-02-14 21:42:00|31639.6|31582.6|31637.6|31587.6|31639.6|31588.3|31636.5|31582.6|18
1644874930000|2022-02-14 21:42:10|31637.1|31587.1|31638.4|31584.8|31639.7|31587.1|31635.6|31584.3|19
1644874940000|2022-02-14 21:42:20|31639.4|31586.3|31637.6|31587.6|31640.1|31590.1|31637.3|31586.3|17
1644874950000|2022-02-14 21:42:30|31638.5|31588.5|31639.6|31587.3|31640.2|31588.7|31637.4|31585|20
1644874960000|2022-02-14 21:42:40|31637.1|31586.1|31638.6|31586.5|31639|31587.2|31637.1|31585.3|19
1644874970000|2022-02-14 21:42:50|31638.7|31586.4|31638.2|31588.2|31639.3|31589.3|31637.5|31585.4|18
1644874980000|2022-02-14 21:43:00|31638.4|31588.4|31637.7|31587.7|31638.4|31588.4|31636.9|31586.9|23
1644874990000|2022-02-14 21:43:10|31637.6|31586.2|31640.1|31583.8|31652.5|31592|31637|31579.6|20
1644875000000|2022-02-14 21:43:20|31639.3|31580|31636.3|31586.3|31639.8|31589.3|31635.1|31580|27
1644875010000|2022-02-14 21:43:30|31635.5|31585.5|31636.3|31586.3|31636.8|31586.4|31634.9|31584.3|24
1644875020000|2022-02-14 21:43:40|31636.2|31586.2|31636|31586|31636.6|31586.6|31634.9|31584.9|14
1644875030000|2022-02-14 21:43:50|31635.2|31585.2|31636.7|31585.8|31637.4|31586.3|31634.9|31584.4|21
1644875040000|2022-02-14 21:44:00|31635.1|31584.4|31637|31587|31637.1|31587.1|31634.8|31584|19
1644875050000|2022-02-14 21:44:10|31636|31586|31635.1|31585.1|31637.8|31587.8|31635|31585|20
1644875060000|2022-02-14 21:44:20|31636.2|31586.2|31634.9|31584.9|31636.3|31586.3|31634.3|31584.1|17
1644875070000|2022-02-14 21:44:30|31635|31585|31635.2|31585.2|31635.7|31585.4|31633.5|31583.5|20
1644875080000|2022-02-14 21:44:40|31634.9|31584.9|31633.5|31583|31634.9|31584.9|31633.4|31583|18
1644875090000|2022-02-14 21:44:50|31632.7|31582.7|31633.6|31583.6|31635.2|31585.2|31631.9|31581.9|24
1644875100000|2022-02-14 21:45:00|31632.5|31582.5|31635.1|31585.1|31636.2|31586.2|31632.5|31582.5|28
1644875110000|2022-02-14 21:45:10|31634.4|31584.4|31633.9|31581.8|31646.6|31586|31633.8|31577.3|33
1644875120000|2022-02-14 21:45:20|31634.7|31581.5|31636.9|31578.4|31645.8|31582.6|31633.8|31576.5|27
1644875130000|2022-02-14 21:45:30|31635.9|31580.4|31637.2|31578.8|31637.8|31581.8|31635.1|31577.8|19
1644875140000|2022-02-14 21:45:40|31637|31578.4|31635.9|31580.1|31637.1|31583.3|31634.5|31578.4|16
1644875150000|2022-02-14 21:45:50|31636.4|31580.7|31637.6|31579.3|31637.6|31580.7|31635.2|31577.5|20
1644875160000|2022-02-14 21:46:00|31638.7|31577.5|31638.2|31579.9|31639.2|31582.2|31636.1|31576.3|19
1644875170000|2022-02-14 21:46:10|31638.4|31579.7|31645.8|31581.4|31648|31581.6|31638|31578|26
1644875180000|2022-02-14 21:46:20|31645.4|31581.3|31645.8|31583.6|31646.8|31583.6|31645.2|31578.4|31
1644875190000|2022-02-14 21:46:30|31646.6|31581.9|31647.1|31579.7|31647.4|31582.3|31645.5|31579.6|26
1644875200000|2022-02-14 21:46:40|31647.2|31580.8|31645.7|31579.1|31648.3|31581.3|31645.5|31578.8|17
1644875210000|2022-02-14 21:46:50|31645.8|31578.9|31645.7|31583.9|31646.3|31584.8|31644.9|31577.9|21
1644875220000|2022-02-14 21:47:00|31645.6|31584.1|31645.2|31577.4|31646.4|31584.1|31644.4|31577.4|11
1644875230000|2022-02-14 21:47:10|31644.6|31588.7|31645.8|31579.7|31647.6|31588.7|31643.4|31578|21
1644875240000|2022-02-14 21:47:20|31645.3|31577.6|31646.1|31579|31646.3|31580|31643.2|31576.7|21
1644875250000|2022-02-14 21:47:30|31644.9|31577.7|31645.4|31580.1|31646.6|31582.9|31644.9|31577.4|17
1644875260000|2022-02-14 21:47:40|31645.5|31580.8|31645.9|31579.6|31646.6|31581.7|31644.9|31578|18
1644875270000|2022-02-14 21:47:50|31645|31578.5|31645|31581.4|31646.9|31585.2|31644.7|31577.5|18
1644875280000|2022-02-14 21:48:00|31646.3|31582.6|31643|31576.6|31646.7|31583|31642.7|31575.5|19
1644875290000|2022-02-14 21:48:10|31644.6|31576.1|31643.1|31576|31644.6|31579.3|31642.8|31576|13
1644875300000|2022-02-14 21:48:20|31643.6|31576.5|31645.2|31581.8|31645.7|31582.9|31643.1|31576|12
1644875310000|2022-02-14 21:48:30|31645.4|31581.5|31643.7|31579.8|31645.5|31581.5|31643.7|31578.5|16
1644875320000|2022-02-14 21:48:40|31644.2|31580.8|31644|31575.8|31646.5|31584.9|31643.3|31575.8|17
1644875330000|2022-02-14 21:48:50|31643.3|31575|31645|31578|31645.3|31578.5|31643.3|31575|15
1644875340000|2022-02-14 21:49:00|31647|31576|31646.6|31579.4|31647.8|31579.8|31645.8|31574.2|20
1644875350000|2022-02-14 21:49:10|31647.2|31578.8|31647.1|31581.3|31647.4|31581.3|31645.7|31576.9|28
1644875360000|2022-02-14 21:49:20|31647.3|31581.5|31647.2|31582|31648.3|31582.7|31646.3|31579.7|28
1644875370000|2022-02-14 21:49:30|31645.7|31583.5|31645.7|31584.6|31647.2|31589.5|31644|31577.3|32
1644875380000|2022-02-14 21:49:40|31647.1|31579.3|31644.8|31586.1|31647.1|31588.3|31642|31576.6|31
1644875390000|2022-02-14 21:49:50|31644.3|31585|31644.3|31584.6|31647.8|31586.6|31644|31576.9|34
1644875400000|2022-02-14 21:50:00|31643|31580.2|31642.6|31576.2|31644|31580.2|31642.6|31576.2|25
1644875410000|2022-02-14 21:50:10|31642.7|31576.4|31643.9|31580.3|31644.2|31581.2|31642.6|31576.4|16
1644875420000|2022-02-14 21:50:20|31643|31582|31643.9|31580.2|31644.6|31583|31643|31579|10
1644875430000|2022-02-14 21:50:30|31644.2|31580.5|31642.6|31575.2|31644.8|31582.6|31641|31574.3|17
1644875440000|2022-02-14 21:50:40|31642.4|31575|31642.2|31575|31643.3|31575.3|31641.9|31574.6|10
1644875450000|2022-02-14 21:50:50|31642.3|31586.7|31643.2|31576.3|31643.4|31586.7|31642.3|31575.1|9
1644875460000|2022-02-14 21:51:00|31644.7|31571.9|31644.8|31573.2|31645.2|31573.5|31644|31571.9|7
1644875470000|2022-02-14 21:51:10|31644.6|31579.1|31643.4|31575.2|31644.6|31579.1|31642.6|31572.3|17
1644875480000|2022-02-14 21:51:20|31643.5|31575.5|31644.1|31573.6|31644.2|31575.5|31643.5|31572.5|10
1644875490000|2022-02-14 21:51:30|31641.3|31574.1|31642.1|31574|31643.1|31575.3|31641.2|31573.8|11
1644875500000|2022-02-14 21:51:40|31642|31572|31641.4|31579.4|31643.3|31579.4|31641.4|31572|11
1644875510000|2022-02-14 21:51:50|31641.7|31578|31641.5|31576.2|31641.8|31579.8|31640.6|31576.2|14
1644875520000|2022-02-14 21:52:00|31641.9|31574.1|31641.3|31573.7|31642.5|31575.7|31641|31573.3|15
1644875530000|2022-02-14 21:52:10|31641.5|31576.9|31640|31573.8|31641.5|31576.9|31639.8|31573.8|9
1644875540000|2022-02-14 21:52:20|31639.3|31572.2|31639.5|31583.8|31642.4|31587.4|31637.4|31569|17
1644875550000|2022-02-14 21:52:30|31639.1|31576.2|31640.7|31572.3|31640.7|31580.8|31638.1|31572.3|17
1644875560000|2022-02-14 21:52:40|31640.8|31572.5|31639.5|31571.1|31641.3|31572.5|31639|31570.2|14
1644875570000|2022-02-14 21:52:50|31640.1|31571.3|31639.9|31570.3|31640.1|31571.6|31639.4|31570|11
1644875580000|2022-02-14 21:53:00|31639|31570.9|31640.4|31570.5|31640.4|31578.4|31638.2|31570.5|15
1644875590000|2022-02-14 21:53:10|31640.1|31570.8|31640.9|31567.9|31642.7|31570.8|31639.6|31565.3|11
1644875600000|2022-02-14 21:53:20|31640.1|31567.2|31638.6|31566.8|31641|31568.6|31637.8|31565.1|20
1644875610000|2022-02-14 21:53:30|31637.6|31567.7|31639.7|31566.7|31639.7|31568.3|31637.6|31566|11
1644875620000|2022-02-14 21:53:40|31641|31564.8|31639.5|31569.9|31641|31571.6|31638|31564.8|10
1644875630000|2022-02-14 21:53:50|31638|31569.4|31638.3|31569.3|31639.7|31574|31636.1|31568.2|9
1644875640000|2022-02-14 21:54:00|31638.6|31569.7|31636.4|31571.8|31638.6|31574.4|31636.1|31568.6|13
1644875650000|2022-02-14 21:54:10|31636.3|31572.2|31636.2|31572.5|31636.7|31572.8|31636.2|31571.8|7
1644875660000|2022-02-14 21:54:20|31636.4|31571.8|31636.4|31573.6|31636.9|31574.7|31636.3|31571.5|9
1644875670000|2022-02-14 21:54:30|31636.5|31572.5|31636.3|31570.3|31637.3|31572.5|31636|31569.2|15
1644875680000|2022-02-14 21:54:40|31636.7|31569.2|31636.3|31571.6|31637.3|31572.7|31636.1|31569.1|11
1644875690000|2022-02-14 21:54:50|31636.5|31570.3|31636.7|31566.4|31637.8|31570.3|31635.8|31566.1|13
1644875700000|2022-02-14 21:55:00|31636|31574|31641.6|31567.4|31644|31574|31636|31562|21
1644875710000|2022-02-14 21:55:10|31642.5|31566|31640.6|31565.4|31642.5|31567|31640|31565.4|10
1644875720000|2022-02-14 21:55:20|31639.4|31571.2|31640.3|31567.6|31640.5|31571.2|31639.2|31567.6|6
1644875730000|2022-02-14 21:55:30|31638.8|31570.9|31637.6|31572.6|31638.8|31572.6|31637.6|31570.2|4
1644875740000|2022-02-14 21:55:40|31637.5|31571.5|31639.5|31569.3|31639.9|31572|31637.5|31568.8|13
1644875750000|2022-02-14 21:55:50|31640.9|31568.3|31640.6|31569.5|31640.9|31569.7|31639.5|31568.1|13
1644875760000|2022-02-14 21:56:00|31640.3|31569.3|31639.1|31571.1|31642.3|31574.7|31639.1|31565.6|9
1644875770000|2022-02-14 21:56:10|31639.9|31570.9|31639.2|31570.4|31640.2|31570.9|31639.2|31569|6
1644875780000|2022-02-14 21:56:20|31639.4|31575.6|31640.6|31571.3|31640.6|31575.6|31639.4|31571.3|8
1644875790000|2022-02-14 21:56:30|31641.1|31571.4|31642.5|31570.5|31643.2|31572.8|31639.7|31569|9
1644875800000|2022-02-14 21:56:40|31643.5|31569.9|31644.2|31566.3|31644.2|31570|31642.6|31566.3|10
1644875810000|2022-02-14 21:56:50|31642.9|31572.4|31642.7|31569.6|31643.9|31572.4|31641.5|31569.4|10
1644875820000|2022-02-14 21:57:00|31642.8|31571|31646.6|31567.1|31647.5|31571|31642.8|31564.5|16
1644875830000|2022-02-14 21:57:10|31642.6|31575.6|31646.7|31568.6|31646.7|31575.6|31642.6|31568.6|10
1644875840000|2022-02-14 21:57:20|31646|31568.3|31645.2|31573.1|31646|31573.3|31644.2|31568.3|13
1644875850000|2022-02-14 21:57:30|31645.8|31571.8|31647.7|31568.1|31648.7|31572.4|31645.4|31565.4|11
1644875860000|2022-02-14 21:57:40|31647.8|31567.8|31645.6|31572.9|31648.4|31574.1|31645.6|31566.1|13
1644875870000|2022-02-14 21:57:50|31645.4|31572.8|31647.3|31562|31649.3|31572.8|31638|31559.3|16
1644875880000|2022-02-14 21:58:00|31647.4|31563.6|31648.4|31560.6|31648.9|31563.6|31646.2|31560.3|17
1644875890000|2022-02-14 21:58:10|31647|31561.6|31648|31560.8|31649.8|31562.7|31646|31559.3|8
1644875900000|2022-02-14 21:58:20|31648.1|31560.7|31646.8|31565.7|31648.1|31570.2|31644.3|31560.7|12
1644875910000|2022-02-14 21:58:30|31647.8|31564.6|31649.3|31556.3|31649.4|31564.7|31646|31556.3|13
1644875920000|2022-02-14 21:58:40|31649.4|31573.5|31649.6|31557.5|31650.6|31573.5|31642.4|31556.6|12
1644875930000|2022-02-14 21:58:50|31649.7|31560.1|31647.3|31561.1|31649.7|31563.1|31646.9|31559.5|14
1644875940000|2022-02-14 21:59:00|31646.7|31561.6|31650.3|31560.2|31650.6|31562.2|31646.7|31559.7|14
1644875950000|2022-02-14 21:59:10|31648.3|31561.1|31646.4|31565|31648.3|31568.9|31644.2|31560.8|16
1644875960000|2022-02-14 21:59:20|31646.8|31564.9|31645.6|31564.8|31646.8|31564.9|31645.6|31564.8|5
1644875970000|2022-02-14 21:59:30|31640.9|31577.6|31640.7|31579.3|31643|31579.3|31640.7|31572.6|7
1644875980000|2022-02-14 21:59:40|31641.2|31577.6|31640.8|31577|31641.9|31577.6|31640.8|31576.9|10
1644875990000|2022-02-14 21:59:50|31642.2|31568.7|31642.3|31577.9|31643.9|31578.6|31641.6|31568.7|16
1644876000000|2022-02-14 22:00:00|31653.4|31577.5|31652.7|31577|31654|31577.8|31652.7|31577|3
1644876010000|2022-02-14 22:00:10|31651|31575.8|31651|31575.8|31651|31575.8|31651|31575.8|1
1644876020000|2022-02-14 22:00:20|31653.3|31579.9|31655.5|31579.9|31655.5|31579.9|31652.5|31578.6|3
1644876030000|2022-02-14 22:00:30|31671.7|31573.2|31659.4|31577.1|31671.7|31578.7|31658|31573.2|3
1644876040000|2022-02-14 22:00:40|31659|31576.3|31659|31576.3|31659|31576.3|31659|31576.3|1
1644876050000|2022-02-14 22:00:50|31659.5|31577.6|31659.3|31577.1|31659.5|31577.6|31659.3|31577.1|3
1644876060000|2022-02-14 22:01:00|31658|31578.7|31658|31578.7|31658|31578.7|31658|31578.7|1
1644876080000|2022-02-14 22:01:20|31657.7|31577.8|31657.7|31577.8|31657.7|31577.8|31657.7|31577.8|1
1644876100000|2022-02-14 22:01:40|31658|31578.7|31658|31578.7|31658|31578.7|31658|31578.7|1
1644876110000|2022-02-14 22:01:50||31578.8||31578.8||31578.8||31578.8|1
1644876150000|2022-02-14 22:02:30|31660.7|31574.3|31660.7|31574.3|31660.7|31574.3|31660.7|31574.3|1
1644876170000|2022-02-14 22:02:50|31662|31572.4|31662|31572.4|31662|31572.4|31662|31572.4|1
1644876210000|2022-02-14 22:03:30|31660.7|31574.3|31660.7|31574.3|31660.7|31574.3|31660.7|31574.3|1
1644876240000|2022-02-14 22:04:00|31665.5|31570.4|31665.5|31570.4|31665.5|31570.4|31665.5|31570.4|1
1644876250000|2022-02-14 22:04:10|31667.2|31570.9|31658.1|31569.7|31667.2|31570.9|31658.1|31569.7|2
1644876280000|2022-02-14 22:04:40|31657.1|31573.4|31657.1|31573.4|31657.1|31573.4|31657.1|31573.4|1
1644876300000|2022-02-14 22:05:00|31659.7|31572.2|31673.9|31560.8|31673.9|31572.2|31659.7|31560.8|6
1644876310000|2022-02-14 22:05:10||31561.6||31561.6||31561.6||31561.6|1
1644876320000|2022-02-14 22:05:20|31672.9|31563|31657.1|31569.8|31672.9|31570.3|31655.8|31563|7
1644876330000|2022-02-14 22:05:30|31658.9|31567.6|31683.6|31563.6|31717.1|31597.1|31658.9|31559.6|16
1644876340000|2022-02-14 22:05:40|31680.2|31560.2|31677.6|31557.6|31683.7|31563.7|31671.3|31556.5|11
1644876350000|2022-02-14 22:05:50|31677.2|31557.2|31680.3|31561.3|31681.6|31563.5|31677.1|31557.1|10
1644876360000|2022-02-14 22:06:00|31677.5|31564|31677.9|31564.9|31678.6|31564.9|31675.8|31558.3|12
1644876370000|2022-02-14 22:06:10|31677.6|31564.6|31677.2|31562.8|31677.6|31565.3|31676.6|31562.4|6
1644876380000|2022-02-14 22:06:20|31673.3|31565|31680.1|31562.3|31680.1|31565|31673.3|31562.3|3
1644876390000|2022-02-14 22:06:30|31676.4|31564.1|31679.5|31567|31680.1|31567.5|31675.3|31561|8
1644876400000|2022-02-14 22:06:40|31683|31566.8|31682.2|31564.8|31683.2|31567.1|31682.2|31564.2|12
1644876410000|2022-02-14 22:06:50|31682.3|31564.7|31682.3|31565|31682.3|31565|31682.2|31564.7|9
1644876420000|2022-02-14 22:07:00|31682.2|31564.9|31676.7|31568|31682.8|31568.6|31676.7|31564.9|10
1644876440000|2022-02-14 22:07:20|31676.1|31566.1|31679.6|31565.5|31680.2|31566.2|31676.1|31565.5|4
1644876450000|2022-02-14 22:07:30||31568.7||31568.7||31568.7||31568.7|1
1644876470000|2022-02-14 22:07:50|31676.8|31568.8|31676.8|31569.9|31676.8|31569.9|31676.8|31568.8|2
1644876480000|2022-02-14 22:08:00|31676.5|31570.5|31679.6|31567.5|31679.6|31570.5|31676.4|31567.5|3
1644876490000|2022-02-14 22:08:10||31570.4||31570.4||31570.4||31570.4|1
1644876500000|2022-02-14 22:08:20|31677.6|31571.9|31677.6|31571.9|31677.6|31571.9|31677.6|31571.9|1
1644876510000|2022-02-14 22:08:30|31677.1|31569.1|31677.1|31569.1|31677.1|31569.1|31677.1|31569.1|1
1644876520000|2022-02-14 22:08:40|31677.6|31571.9|31670.6|31573.1|31677.6|31573.1|31670.6|31571.9|2
1644876540000|2022-02-14 22:09:00|31666.4|31571.5|31664|31570.6|31666.4|31572.2|31664|31570.6|4
1644876550000|2022-02-14 22:09:10|31667.1|31572.4|31662.3|31563.9|31667.1|31572.4|31662.3|31563.9|2
1644876560000|2022-02-14 22:09:20|31659.4|31563.6|31659.4|31565.6|31659.4|31565.6|31659.4|31563.6|2
1644876570000|2022-02-14 22:09:30|31658|31566.7|31658|31566.7|31658|31566.7|31658|31566.7|1
1644876590000|2022-02-14 22:09:50|31662.3|31572.6|31662|31573|31662.3|31573|31662|31572.6|2
1644876600000|2022-02-14 22:10:00|31650.4|31574.4|31650.4|31574.4|31650.4|31574.4|31650.4|31574.4|1
1644876610000|2022-02-14 22:10:10|31650.1|31574.2|31650.3|31578.7|31650.3|31585.4|31650.1|31573.7|6
1644876620000|2022-02-14 22:10:20|31654.2|31578.9|31657|31569.9|31659.9|31578.9|31652.8|31567.5|8
1644876630000|2022-02-14 22:10:30|31664.5|31563.6|31662|31565.7|31664.5|31565.7|31662|31563.6|2
1644876640000|2022-02-14 22:10:40|31659.6|31567.5|31664.2|31570.3|31670.9|31572.5|31659.6|31563.9|7
1644876650000|2022-02-14 22:10:50|31663.7|31569.9|31652.9|31573.3|31664.7|31573.3|31652.9|31569.4|5
1644876660000|2022-02-14 22:11:00|31653.1|31573.2|31651.1|31577.9|31653.1|31579|31651.1|31573.2|4
1644876670000|2022-02-14 22:11:10|31665.6|31577.2|31672.9|31561|31675|31577.2|31665.6|31559.7|7
1644876680000|2022-02-14 22:11:20|31682.3|31562.3|31679.3|31565.2|31682.3|31566.8|31679.3|31560.8|4
1644876690000|2022-02-14 22:11:30|31680.3|31561.7|31673.7|31557.3|31680.7|31561.8|31669.5|31557.3|13
1644876700000|2022-02-14 22:11:40|31675.1|31556.5|31670.2|31556.5|31676|31560.1|31667|31554.1|10
1644876710000|2022-02-14 22:11:50|31676.3|31556.9|31681|31561|31683.1|31563.1|31676.3|31556.9|13
1644876720000|2022-02-14 22:12:00|31682.4|31562.4|31681.5|31561.5|31682.5|31570|31661.5|31560.4|21
1644876730000|2022-02-14 22:12:10|31676.9|31556.9|31681.4|31561.4|31682.3|31562.3|31676|31556|19
1644876740000|2022-02-14 22:12:20|31680.2|31560.2|31683.6|31563.6|31683.6|31563.6|31674.4|31559.5|12
1644876750000|2022-02-14 22:12:30|31683.2|31563.2|31684.8|31564.8|31685.1|31567.1|31680.2|31563.2|11
1644876760000|2022-02-14 22:12:40|31671|31573.9|31668.7|31569.3|31672.6|31574.4|31664.6|31567.9|6
1644876770000|2022-02-14 22:12:50|31667|31571.5|31672.2|31560.2|31672.8|31576.1|31651.7|31560.2|11
1644876780000|2022-02-14 22:13:00|31664.8|31565.4|31672.7|31565.3|31680.5|31570.5|31658.3|31560.5|6
1644876790000|2022-02-14 22:13:10|31674.6|31564|31685.5|31565.5|31685.5|31574.5|31664|31562.2|12
1644876800000|2022-02-14 22:13:20|31684.6|31564.6|31682.9|31562.9|31685.5|31565.5|31682.9|31562.9|13
1644876810000|2022-02-14 22:13:30|31683.3|31563.3|31665.8|31571.4|31683.3|31577|31663.5|31561.2|10
1644876820000|2022-02-14 22:13:40|31666.5|31582.3|31663.5|31572|31672.5|31583.6|31658.5|31569.6|21
1644876830000|2022-02-14 22:13:50|31670|31566|31660.8|31574.1|31670|31574.1|31660|31566|9
1644876840000|2022-02-14 22:14:00|31683.4|31563.4|31676.7|31564.2|31685.4|31565.4|31676.7|31561.6|7
1644876850000|2022-02-14 22:14:10|31685.5|31565.5|31676.4|31565.2|31685.5|31566.4|31676.4|31562.6|6
1644876860000|2022-02-14 22:14:20|31677|31564.7|31681.8|31561.8|31684.9|31564.9|31677|31561.8|5
1644876870000|2022-02-14 22:14:30|31681.6|31561.6|31666.9|31570.3|31681.6|31570.3|31666.9|31559.6|12
1644876880000|2022-02-14 22:14:40|31670.1|31567.7|31666.7|31566.8|31670.1|31570.1|31661.8|31564.7|10
1644876890000|2022-02-14 22:14:50|31663.6|31568.7|31685.3|31570|31685.7|31571.6|31659.1|31563.7|10
1644876900000|2022-02-14 22:15:00|31681.5|31571.3|31682.1|31562.2|31686.7|31573.5|31677.8|31562.2|17
1644876910000|2022-02-14 22:15:10|31680.2|31563|31680.5|31560.6|31681|31564.8|31673.3|31560.6|17
1644876920000|2022-02-14 22:15:20|31675.9|31563|31661.6|31569.7|31675.9|31574.8|31656.9|31563|9
1644876930000|2022-02-14 22:15:30|31659.9|31570.6|31659.2|31573.4|31661.2|31574.2|31659.2|31570.6|8
1644876940000|2022-02-14 22:15:40|31652.6|31577.3|31659.2|31572.8|31663.1|31577.3|31652.6|31568.9|9
1644876950000|2022-02-14 22:15:50|31681.4|31561.4|31677.4|31559.3|31681.4|31574.9|31657.4|31559.3|9
1644876960000|2022-02-14 22:16:00|31678.9|31558.9|31669.2|31567.1|31679.8|31567.3|31667.5|31558.9|14
1644876970000|2022-02-14 22:16:10|31672.1|31564|31674.8|31563.4|31678.2|31568.4|31667.1|31560.7|10
1644876980000|2022-02-14 22:16:20|31658.9|31573|31657.4|31573.9|31660.3|31575|31656.8|31571.5|13
1644876990000|2022-02-14 22:16:30|31656.7|31574.1|31661|31571.2|31661|31574.8|31656.6|31567.3|7
1644877000000|2022-02-14 22:16:40|31659.5|31571.9|31656.4|31574.4|31660.8|31574.4|31656.4|31569.8|6
1644877010000|2022-02-14 22:16:50|31655.4|31573|31659.1|31571.7|31661.5|31573.1|31655.4|31567.6|9
1644877020000|2022-02-14 22:17:00|31658.4|31572.4|31659.9|31569.5|31659.9|31573.1|31656.3|31569.5|7
1644877030000|2022-02-14 22:17:10|31657.6|31571.5|31661.8|31564.7|31664.6|31577.3|31656.4|31564.7|11
1644877040000|2022-02-14 22:17:20|31659.7|31567.2|31659.1|31561.9|31669.7|31567.2|31657.6|31558.2|6
1644877050000|2022-02-14 22:17:30|31659|31562.1|31665.9|31563.6|31665.9|31565.1|31659|31562.1|4
1644877060000|2022-02-14 22:17:40|31663|31556.3|31662.3|31566.8|31663|31566.8|31660.2|31556.3|5
1644877070000|2022-02-14 22:17:50|31658.7|31568.3|31656.7|31567.3|31660.1|31568.3|31656.7|31566.5|3
1644877080000|2022-02-14 22:18:00|31655.3|31568.7|31659.7|31564.1|31661.8|31568.7|31655.3|31563.3|5
1644877090000|2022-02-14 22:18:10|31645.1|31570|31659.2|31575.5|31659.2|31575.5|31645|31570|4
1644877100000|2022-02-14 22:18:20|31661.6|31576.4|31644.9|31570.2|31661.6|31576.4|31644.9|31570.1|4
1644877110000|2022-02-14 22:18:30|31656.5|31562.1|31656|31568.3|31664.3|31568.3|31656|31556.7|4
1644877120000|2022-02-14 22:18:40|31653.8|31568.8|31657.7|31572.1|31659.3|31572.3|31653.8|31563.7|5
1644877130000|2022-02-14 22:18:50|31661.6|31566.6|31674.1|31558.5|31680.6|31566.6|31661.6|31558.5|7
1644877140000|2022-02-14 22:19:00|31686.5|31566.5|31658.3|31571.2|31686.5|31571.2|31654|31557.4|5
1644877150000|2022-02-14 22:19:10|31662.3|31565.1|31657.2|31566.8|31662.3|31568|31657.2|31563.9|4
1644877160000|2022-02-14 22:19:20|31657.1|31568|31658.7|31570.3|31661.1|31570.3|31656|31563.9|5
1644877170000|2022-02-14 22:19:30|31655.8|31574.6|31651.1|31566|31660.9|31574.6|31651.1|31559|5
1644877180000|2022-02-14 22:19:40|31662.7|31557.7|31653.4|31564.4|31662.7|31564.4|31653.4|31557.7|4
1644877190000|2022-02-14 22:19:50|31653.3|31561.1|31660.2|31570.3|31660.2|31570.3|31653.3|31561.1|4
1644877200000|2022-02-14 22:20:00|31655.7|31574.6|31656.7|31573.1|31658|31574.9|31651|31571.3|11
1644877210000|2022-02-14 22:20:10|31653.2|31573.2|31653.1|31574.4|31656.7|31574.4|31651.6|31573.2|9
1644877220000|2022-02-14 22:20:20|31651.9|31574|31658.8|31569.8|31660|31574.5|31651.9|31564|8
1644877230000|2022-02-14 22:20:30|31654.5|31569.7|31674.9|31563.4|31680.2|31569.7|31654.5|31558.5|9
1644877240000|2022-02-14 22:20:40|31672.7|31562.7|31667.6|31564.2|31673.9|31566.5|31667.6|31562.7|6
1644877250000|2022-02-14 22:20:50|31666.3|31564.6|31662.4|31567.5|31677.1|31576.4|31655.6|31558.1|12
1644877260000|2022-02-14 22:21:00|31657.7|31571.4|31655.8|31570.1|31659.3|31572|31655.3|31568.3|8
1644877270000|2022-02-14 22:21:10|31659.8|31566.8|31656|31570.3|31659.8|31571.2|31655.6|31566.8|12
1644877280000|2022-02-14 22:21:20|31651.6|31569.6|31662.2|31571.4|31662.2|31571.4|31651.6|31565|3
1644877290000|2022-02-14 22:21:30|31658.5|31570.2|31654.9|31571.3|31658.5|31573.3|31654.4|31568.7|7
1644877300000|2022-02-14 22:21:40|31660.1|31566.8|31672.2|31563.9|31675.3|31569.2|31656.9|31560.9|9
1644877310000|2022-02-14 22:21:50|31643.7|31571.6|31647.4|31573.4|31650.7|31574.9|31643.7|31571.6|4
1644877320000|2022-02-14 22:22:00|31658.9|31564|31657.9|31572.7|31658.9|31572.7|31653.2|31564|10
1644877330000|2022-02-14 22:22:10|31655.6|31572.3|31653.5|31564.7|31660.1|31572.3|31653.5|31564.7|4
1644877340000|2022-02-14 22:22:20|31651|31566.5|31654.1|31570.3|31659.3|31571.6|31651|31565.9|7
1644877350000|2022-02-14 22:22:30|31655.7|31568.6|31657.6|31573.3|31657.6|31573.3|31653.2|31568.6|6
1644877360000|2022-02-14 22:22:40|31656.7|31572.4|31651.1|31574.3|31660.2|31574.3|31651.1|31567.8|5
1644877370000|2022-02-14 22:22:50|31649.9|31573.9|31649.9|31574.6|31658.1|31577.3|31647.4|31573|9
1644877380000|2022-02-14 22:23:00|31647.4|31573.4|31650.8|31574.5|31650.8|31574.5|31647.4|31573.4|3
1644877390000|2022-02-14 22:23:10|31657.8|31568.1|31654.4|31572.1|31657.8|31575|31653.3|31566.7|9
1644877400000|2022-02-14 22:23:20|31655.4|31573.1|31656.5|31570.2|31659.8|31573.1|31655.3|31568.4|5
1644877410000|2022-02-14 22:23:30|31656.2|31572.1|31655.9|31567.2|31656.2|31573.6|31651.8|31567.2|6
1644877420000|2022-02-14 22:23:40|31649.2|31574.3|31651.9|31575.2|31660.7|31578.6|31648.3|31573.9|6
1644877430000|2022-02-14 22:23:50|31656.7|31576.9|31643.6|31571.7|31656.7|31576.9|31643.6|31571.7|4
1644877440000|2022-02-14 22:24:00|31659.3|31577.9|31664.4|31561|31664.4|31577.9|31654|31561|7
1644877450000|2022-02-14 22:24:10|31651.5|31569.7|31650.7|31566.6|31651.5|31569.7|31650.7|31566.5|3
1644877460000|2022-02-14 22:24:20|31657.8|31561.4|31653.1|31564.9|31660.6|31564.9|31653.1|31559.3|4
1644877470000|2022-02-14 22:24:30|31650.7|31566.6|31643.6|31571.8|31663.2|31579.5|31643.6|31559.3|5
1644877480000|2022-02-14 22:24:40|31650.6|31571.9|31648.3|31573.9|31650.6|31575|31647.4|31571.9|5
1644877490000|2022-02-14 22:24:50|31649|31574.2|31652.6|31575|31663.5|31579|31648.6|31567|8
1644877500000|2022-02-14 22:25:00|31654|31575.2|31656.9|31571|31662|31576.6|31652.6|31569.8|13
1644877510000|2022-02-14 22:25:10|31660.1|31570.6|31658.8|31570|31661.2|31571.8|31657.8|31568.5|5
1644877520000|2022-02-14 22:25:20|31660.4|31568.4|31660.9|31574.4|31663.1|31576.7|31657.8|31568.4|8
1644877530000|2022-02-14 22:25:30|31649.7|31573.4|31659.6|31581.9|31659.6|31581.9|31648.4|31573.4|6
1644877540000|2022-02-14 22:25:40|31656.2|31579.9|31653.6|31579.3|31656.8|31580.2|31652.9|31577.7|8
1644877550000|2022-02-14 22:25:50|31653.5|31579.8|31659.9|31572.3|31662.4|31579.8|31653.5|31571.8|5
1644877560000|2022-02-14 22:26:00|31674.9|31554.9|31670.1|31569.5|31674.9|31569.5|31670.1|31554.9|4
1644877570000|2022-02-14 22:26:10|31670.5|31570|31669.7|31562.8|31672.3|31570|31668.6|31562.8|6
1644877580000|2022-02-14 22:26:20|31668.9|31563.5|31662.1|31577.1|31668.9|31577.1|31660.9|31563.5|4
1644877590000|2022-02-14 22:26:30|31658.2|31576.2|31645.8|31573.7|31658.2|31577.4|31645.8|31573.3|4
1644877600000|2022-02-14 22:26:40|31662.1|31575.1|31659.8|31580|31665.5|31580|31659.8|31565.3|7
1644877610000|2022-02-14 22:26:50|31660.5|31578.9|31682.9|31562.9|31682.9|31578.9|31655.3|31562.9|13
1644877620000|2022-02-14 22:27:00|31680.1|31561.2|31679.3|31563.7|31681.6|31569.1|31672.1|31561.2|12
1644877630000|2022-02-14 22:27:10|31673.6|31567.3|31678.4|31564.4|31678.4|31567.8|31673.6|31564.4|6
1644877640000|2022-02-14 22:27:20|31660.6|31569.1|31654|31573.1|31660.6|31573.1|31654|31569.1|5
1644877650000|2022-02-14 22:27:30|31654.4|31574.8|31659.9|31575.2|31663.1|31579.5|31654.4|31574.8|8
1644877660000|2022-02-14 22:27:40|31658.2|31575|31673.7|31564.3|31676|31577.9|31657.9|31563.5|10
1644877670000|2022-02-14 22:27:50|31671.9|31564.5|31681.6|31564.2|31683.3|31573.4|31667.2|31563.8|12
1644877680000|2022-02-14 22:28:00|31683.9|31563.9|31678.1|31561.4|31683.9|31563.9|31675.9|31560|8
1644877690000|2022-02-14 22:28:10|31673|31563.9|31656.6|31572.3|31677.1|31575.4|31654|31563.9|7
1644877700000|2022-02-14 22:28:20|31660.7|31569|31659.1|31576.2|31662.6|31577.7|31659.1|31569|5
1644877710000|2022-02-14 22:28:30|31665.2|31569.6|31664.8|31571.8|31665.2|31573.8|31659.6|31569.6|4
1644877720000|2022-02-14 22:28:40|31685|31565|31658.1|31575.3|31685|31575.3|31658.1|31563.6|6
1644877730000|2022-02-14 22:28:50|31662.8|31570.2|31673.3|31566.9|31686|31570.2|31662.8|31563.7|10
1644877740000|2022-02-14 22:29:00|31672.2|31565.6|31666.4|31569|31673|31570.7|31665|31563.2|5
1644877750000|2022-02-14 22:29:10|31658.4|31572.5|31656.3|31571.6|31664.6|31583.4|31656.3|31566.3|10
1644877760000|2022-02-14 22:29:20|31657.5|31575.5|31666|31564|31666|31575.5|31655.2|31564|8
1644877770000|2022-02-14 22:29:30|31664.6|31566.3|31675|31564.3|31675.6|31568.1|31661.7|31562.7|9
1644877780000|2022-02-14 22:29:40|31669.3|31566.4|31668.7|31569.5|31681.4|31569.8|31667.6|31561.2|10
1644877790000|2022-02-14 22:29:50|31668.2|31569.8|31680.3|31564.8|31680.3|31573|31664.9|31564.2|8
1644877800000|2022-02-14 22:30:00|31678.3|31565.6|31662.6|31579.4|31683.5|31580.2|31661.4|31562.8|26
1644877810000|2022-02-14 22:30:10|31661.9|31578.8|31663.6|31579.4|31671|31579.5|31661.8|31571.9|14
1644877820000|2022-02-14 22:30:20|31662.2|31578|31663.5|31580.6|31669.4|31580.6|31660|31573|7
1644877830000|2022-02-14 22:30:30|31672.3|31574.9|31680.9|31567.3|31685.7|31579.6|31663.2|31565.7|15
1644877840000|2022-02-14 22:30:40|31680.5|31567.6|31672.5|31572.8|31680.5|31577.3|31669.8|31567.6|15
1644877850000|2022-02-14 22:30:50|31674.2|31571.7|31668.4|31572.9|31674.2|31574.8|31668.4|31571.7|10
1644877860000|2022-02-14 22:31:00|31660.8|31575.6|31661.4|31578.9|31664.1|31580.7|31660.8|31574.3|16
1644877870000|2022-02-14 22:31:10|31661.9|31578.4|31661.9|31576.6|31662.5|31579.1|31660.1|31576.6|7
1644877880000|2022-02-14 22:31:20|31660.3|31577.5|31669.5|31577|31677.4|31578.5|31656.1|31567|10
1644877890000|2022-02-14 22:31:30|31670.9|31574.6|31660.2|31577.2|31672.6|31577.2|31660.2|31571.1|8
1644877900000|2022-02-14 22:31:40|31657.8|31578.8|31663.5|31578.8|31663.5|31580.9|31657.8|31575.3|6
1644877910000|2022-02-14 22:31:50|31665|31577|31658.1|31582.7|31665|31582.7|31658.1|31577|3
1644877920000|2022-02-14 22:32:00|31665.7|31575.4|31667.6|31581.5|31674.2|31581.5|31665.7|31573|10
1644877930000|2022-02-14 22:32:10|31668.2|31580.4|31667.1|31576.3|31668.4|31581|31663.3|31575.3|9
1644877940000|2022-02-14 22:32:20|31664.1|31578.1|31662.1|31578.7|31665.4|31579.2|31661.8|31576.2|12
1644877950000|2022-02-14 22:32:30|31670.7|31570.7|31663.9|31581.8|31670.7|31581.8|31663.3|31570.7|8
1644877960000|2022-02-14 22:32:40|31661.2|31579.5|31675.7|31567.5|31679.1|31579.6|31659.7|31567|8
1644877970000|2022-02-14 22:32:50|31680|31566.4|31662.9|31583|31680|31583|31659.7|31566.4|10
1644877980000|2022-02-14 22:33:00|31664.3|31582.5|31666.1|31574.2|31668.1|31582.5|31663.9|31574.2|22
1644877990000|2022-02-14 22:33:10|31662.1|31575.7|31670.2|31573.3|31674.1|31578.9|31660.8|31569.8|10
1644878000000|2022-02-14 22:33:20|31670.7|31573.6|31678.5|31563.3|31678.5|31573.8|31667.9|31560|13
1644878010000|2022-02-14 22:33:30|31678.9|31565.1|31679.3|31562.2|31679.9|31566.2|31675.5|31561.9|23
1644878020000|2022-02-14 22:33:40|31681.3|31561.3|31663.1|31578.4|31681.3|31578.4|31663|31561.3|19
1644878030000|2022-02-14 22:33:50|31662.7|31577.4|31663.7|31574.7|31665.2|31577.4|31662.7|31573.9|9
1644878040000|2022-02-14 22:34:00|31664.5|31574.3|31659|31579.4|31664.5|31580.6|31659|31574.3|22
1644878050000|2022-02-14 22:34:10|31658.9|31579.2|31657|31577.2|31661|31581|31649.5|31574|14
1644878060000|2022-02-14 22:34:20|31657.1|31577.8|31659.5|31574.9|31661.4|31579|31654.8|31572.8|16
1644878070000|2022-02-14 22:34:30|31659.4|31574.8|31661.7|31575.9|31667.8|31586.4|31651.6|31572.3|24
1644878080000|2022-02-14 22:34:40|31657.9|31576.3|31662.9|31580.6|31663.4|31580.6|31656.9|31573.1|20
1644878090000|2022-02-14 22:34:50|31661.6|31578.6|31672.7|31572.2|31679.7|31582.4|31661.6|31563.8|21
1644878100000|2022-02-14 22:35:00|31676.1|31570.1|31680.7|31562.4|31681.8|31572.5|31668.6|31561.8|15
1644878110000|2022-02-14 22:35:10|31674.1|31566.1|31672|31570.7|31677.3|31574.7|31669.7|31565|15
1644878120000|2022-02-14 22:35:20|31671.9|31570.1|31657.5|31576|31671.9|31582.6|31657.5|31570.1|7
1644878130000|2022-02-14 22:35:30|31662|31574.3|31658.9|31580|31668.2|31583.2|31658.7|31574.3|15
1644878140000|2022-02-14 22:35:40|31657.7|31580.6|31658.3|31581.7|31661.3|31583|31657.7|31580.6|13
1644878150000|2022-02-14 22:35:50|31657.2|31582.4|31661.2|31575.4|31661.2|31582.4|31657.2|31575.4|5
1644878160000|2022-02-14 22:36:00|31660.8|31582.4|31667|31572.9|31667.1|31590.4|31655.9|31572.7|13
1644878170000|2022-02-14 22:36:10|31661.2|31577|31660|31581.8|31667.1|31586.9|31660|31574|10
1644878180000|2022-02-14 22:36:20|31659.9|31581.7|31664.8|31585.9|31668|31588.3|31656.7|31580|10
1644878190000|2022-02-14 22:36:30|31666.8|31586.2|31652.2|31581.8|31666.8|31586.2|31652.2|31581.8|6
1644878200000|2022-02-14 22:36:40|31652.1|31581.9|31664.4|31577.8|31664.9|31582.4|31650.7|31569.9|16
1644878210000|2022-02-14 22:36:50|31662.5|31578.7|31658.7|31573.9|31664.4|31578.7|31658.6|31573.9|6
1644878220000|2022-02-14 22:37:00|31666.8|31566.9|31665.2|31568.3|31666.8|31575.6|31656.6|31566.9|5
1644878230000|2022-02-14 22:37:10|31662.8|31570.4|31663|31580.4|31665.2|31580.4|31660.3|31568.3|5
1644878240000|2022-02-14 22:37:20|31659.4|31581.9|31666.1|31568.2|31667.9|31581.9|31659.4|31563.4|10
1644878250000|2022-02-14 22:37:30|31666.9|31568.8|31662.9|31578.4|31666.9|31584.9|31661|31568.8|9
1644878260000|2022-02-14 22:37:40|31660.4|31580.5|31660.1|31579.1|31664.6|31580.5|31660.1|31574.6|9
1644878270000|2022-02-14 22:37:50|31664.6|31574.7|31661.6|31580.5|31664.6|31583.4|31660.1|31574.7|6
1644878280000|2022-02-14 22:38:00|31650.5|31580.9|31656.8|31575.7|31668.9|31580.9|31650.5|31565.2|6
1644878290000|2022-02-14 22:38:10|31658.8|31573.9|31663.1|31574.5|31669.5|31579.1|31658.7|31565.6|11
1644878300000|2022-02-14 22:38:20|31661.2|31576.1|31661.4|31574.9|31664.1|31576.6|31660.4|31572.9|11
1644878310000|2022-02-14 22:38:30|31656.7|31575.8|31665.2|31568.4|31665.2|31575.8|31656.7|31568.4|6
1644878320000|2022-02-14 22:38:40|31662.8|31570.5|31658.5|31582.4|31662.8|31582.4|31656.1|31570.5|16
1644878330000|2022-02-14 22:38:50|31659.5|31582|31657|31581.1|31663.9|31582.4|31657|31575.7|14
1644878340000|2022-02-14 22:39:00|31673|31580.9|31668.5|31570.9|31673|31581|31666.9|31570.9|9
1644878350000|2022-02-14 22:39:10|31667.5|31573|31664.7|31579.5|31671|31579.5|31664.7|31567.4|8
1644878360000|2022-02-14 22:39:20|31664.9|31579.4|31663.6|31573.7|31666.1|31579.4|31661.3|31573.7|7
1644878370000|2022-02-14 22:39:30|31659.8|31577.9|31659.4|31580.6|31661.7|31582.5|31658.6|31575.6|7
1644878380000|2022-02-14 22:39:40|31657.4|31582.1|31662.7|31572.1|31667.7|31582.1|31657.4|31569.3|14
1644878390000|2022-02-14 22:39:50|31660.5|31573.9|31659.2|31582.3|31663.6|31582.3|31659.2|31570.7|9
1644878400000|2022-02-14 22:40:00|31658.6|31580.5|31666.4|31570.9|31674.1|31580.6|31657.4|31565.8|16
1644878410000|2022-02-14 22:40:10|31667.6|31570.1|31666.8|31582.3|31669.2|31582.3|31661.7|31568.9|27
1644878420000|2022-02-14 22:40:20|31666.2|31580.7|31665.8|31575.2|31666.2|31582.1|31663.7|31575.2|13
1644878430000|2022-02-14 22:40:30|31663.4|31575|31664.6|31570.1|31665|31577.3|31662.1|31570.1|10
1644878440000|2022-02-14 22:40:40|31662.2|31572|31666.4|31584.9|31666.4|31584.9|31659.2|31572|5
1644878450000|2022-02-14 22:40:50|31665.4|31583.2|31665.1|31578.5|31670.2|31583.2|31665.1|31575.9|9
1644878460000|2022-02-14 22:41:00|31676.3|31567|31670|31576.6|31681|31581.8|31668.8|31567|11
1644878470000|2022-02-14 22:41:10|31668.5|31578.1|31663.6|31577.3|31669.6|31578.9|31662.8|31574.1|26
1644878480000|2022-02-14 22:41:20|31664.1|31577.5|31666|31579.2|31666.6|31579.2|31662.8|31574.1|37
1644878490000|2022-02-14 22:41:30|31665.6|31579.3|31659.6|31574.9|31673.7|31579.3|31659.6|31563.6|22
1644878500000|2022-02-14 22:41:40|31659.5|31575.6|31662.2|31572.3|31662.2|31579|31655.9|31572.3|9
1644878510000|2022-02-14 22:41:50|31661.5|31573.2|31663.4|31576.6|31666.2|31581.4|31661.4|31573.2|6
1644878520000|2022-02-14 22:42:00|31663|31576.3|31662|31573.3|31666.1|31576.3|31662|31570.7|6
1644878530000|2022-02-14 22:42:10|31659.7|31574.9|31663.7|31577.5|31665.1|31582.7|31659.7|31574.9|6
1644878540000|2022-02-14 22:42:20|31663.1|31575.9|31662.3|31579.7|31664.5|31579.7|31661.5|31575.9|6
1644878550000|2022-02-14 22:42:30|31668|31573.2|31655.5|31579.7|31678.5|31579.8|31655.5|31558.5|9
1644878560000|2022-02-14 22:42:40|31655.4|31566.7|31668.9|31567.3|31671.1|31571|31655.4|31565.2|8
1644878570000|2022-02-14 22:42:50|31664.8|31571|31669.3|31567.7|31673.1|31571.6|31664.8|31566|10
1644878580000|2022-02-14 22:43:00|31670.1|31567.3|31664.4|31579.7|31671.6|31582.1|31663.6|31565.7|8
1644878590000|2022-02-14 22:43:10|31665.6|31573.5|31664.6|31576.6|31668.9|31576.6|31662.2|31573|10
1644878600000|2022-02-14 22:43:20|31663.5|31578|31664.8|31571|31669.6|31578|31661.3|31566.6|7
1644878610000|2022-02-14 22:43:30|31667.2|31568.8|31660.3|31585.9|31669.6|31588.4|31658.8|31566.6|8
1644878620000|2022-02-14 22:43:40|31656.9|31579.6|31667.2|31579.2|31672.4|31583|31656.7|31570.8|17
1644878630000|2022-02-14 22:43:50|31670.5|31577.5|31669.6|31577.6|31672.3|31578.5|31667.2|31574.5|17
1644878640000|2022-02-14 22:44:00|31669.3|31576.4|31668.7|31579.2|31669.3|31585.7|31664.2|31576.3|11
1644878650000|2022-02-14 22:44:10|31667.9|31579.5|31662.7|31582.1|31667.9|31585|31662.7|31579.5|15
1644878660000|2022-02-14 22:44:20|31665.8|31581.2|31666|31580.1|31666.5|31582.2|31663.2|31579.8|11
1644878670000|2022-02-14 22:44:30|31665.9|31577.6|31663.2|31581.1|31669.6|31590.6|31663.2|31577.6|14
1644878680000|2022-02-14 22:44:40|31665.2|31580.6|31669.7|31580.2|31671.5|31582.4|31663.1|31579.9|19
1644878690000|2022-02-14 22:44:50|31669|31577.2|31667.6|31578.9|31669|31582|31665.3|31577.2|11
1644878700000|2022-02-14 22:45:00|31667.5|31591.2|31659.7|31577.8|31667.5|31591.2|31659.7|31577.8|23
1644878710000|2022-02-14 22:45:10|31660|31578.6|31667.8|31576|31667.8|31580.8|31657.2|31571.1|24
1644878720000|2022-02-14 22:45:20|31658.4|31580.3|31652.1|31580.3|31662.1|31580.3|31652.1|31580.3|6
1644878730000|2022-02-14 22:45:30|31669.1|31576.2|31662.5|31578.6|31670|31582.5|31660.8|31570.7|16
1644878740000|2022-02-14 22:45:40|31662.2|31576.3|31661.8|31575.8|31663.6|31576.9|31659.1|31574.3|13
1644878750000|2022-02-14 22:45:50|31660|31576.7|31660.7|31576.9|31664.1|31577.7|31659.7|31573.3|8
1644878760000|2022-02-14 22:46:00|31661.3|31572.3|31663|31571.6|31663.9|31573.5|31660|31569.5|13
1644878770000|2022-02-14 22:46:10|31663.1|31571.7|31657.1|31579.8|31664.8|31584.1|31657.1|31568.7|13
1644878780000|2022-02-14 22:46:20|31659.1|31575.8|31662|31570.7|31666.8|31577|31659.1|31570.7|13
1644878790000|2022-02-14 22:46:30|31667.2|31567.9|31661.7|31572.5|31667.2|31572.5|31661.7|31567.9|3
1644878800000|2022-02-14 22:46:40|31662.1|31582.9|31663.6|31574.7|31666.4|31582.9|31662.1|31574.2|8
1644878810000|2022-02-14 22:46:50|31658.4|31580|31663.4|31574.5|31663.4|31580|31658.4|31574.5|3
1644878820000|2022-02-14 22:47:00|31662.9|31576.4|31659|31572.8|31662.9|31576.4|31657.3|31571.7|5
1644878830000|2022-02-14 22:47:10|31656.6|31574.8|31660|31578.2|31664.4|31581.5|31656.6|31570.6|6
1644878840000|2022-02-14 22:47:20|31659.9|31573.3|31665.4|31573|31667.9|31574.5|31659.9|31570.4|5
1644878850000|2022-02-14 22:47:30|31651.1|31579.4|31655.3|31583.2|31656.7|31587.7|31651.1|31579.4|5
1644878860000|2022-02-14 22:47:40|31654.5|31582.6|31654.5|31582.6|31655.9|31583.6|31654.5|31582.6|3
1644878870000|2022-02-14 22:47:50|31651.1|31579.3|31654.4|31584.4|31656.7|31587.6|31651|31579.3|7
1644878880000|2022-02-14 22:48:00|31661.1|31576.8|31661.8|31570.8|31671.2|31576.8|31661.1|31563.3|6
1644878890000|2022-02-14 22:48:10|31662.6|31570.2|31662.8|31572|31667.2|31572.6|31660|31566.5|7
1644878900000|2022-02-14 22:48:20|31663.4|31571.2|31659.9|31578.6|31663.4|31580.2|31659.9|31571.2|4
1644878910000|2022-02-14 22:48:30|31666.9|31577.3|31668|31574.9|31669.1|31577.3|31663.5|31573.2|7
1644878920000|2022-02-14 22:48:40|31663.4|31576.9|31663.8|31571.1|31671.6|31581.7|31661.2|31565.3|8
1644878930000|2022-02-14 22:48:50|31665.5|31571.4|31661.1|31573.7|31665.5|31573.7|31661.1|31571.4|2
1644878940000|2022-02-14 22:49:00|31667.9|31572.5|31668|31570|31671.4|31572.6|31662.6|31568.2|7
1644878950000|2022-02-14 22:49:10|31665.5|31571.3|31662.8|31573|31667.9|31582.3|31662.6|31571.3|10
1644878960000|2022-02-14 22:49:20|31662.4|31574.2|31664.2|31572.4|31664.2|31577.8|31651.4|31572.4|5
1644878970000|2022-02-14 22:49:30|31667|31568.8|31662|31575.8|31667|31578.7|31660.9|31568.8|7
1644878980000|2022-02-14 22:49:40|31660.1|31577.2|31666.4|31566.5|31666.4|31578.3|31659.1|31566.5|5
1644878990000|2022-02-14 22:49:50|31659.4|31572.1|31663.8|31568.6|31663.8|31573.9|31657.2|31568.6|3
1644879000000|2022-02-14 22:50:00|31661.2|31582.5|31650.6|31579.2|31662.7|31582.5|31650.6|31579.2|3
1644879010000|2022-02-14 22:50:10|31672.4|31563.9|31664.4|31568.9|31673.5|31568.9|31664.3|31561.8|9
1644879020000|2022-02-14 22:50:20|31663.2|31569.8|31662.9|31574.5|31664.5|31585.3|31658.3|31569.8|6
1644879030000|2022-02-14 22:50:30|31664.6|31573.8|31658.2|31580|31664.6|31580|31658.2|31573.8|4
1644879040000|2022-02-14 22:50:40|31662.9|31579.9|31661.4|31570.8|31666.6|31579.9|31661.4|31566.5|5
1644879050000|2022-02-14 22:50:50|31660.6|31586|31662.9|31574.5|31665.6|31586|31658.7|31573.3|5
1644879060000|2022-02-14 22:51:00|31659.7|31578.3|31670.3|31564.3|31670.3|31579.4|31651.1|31564.3|4
1644879070000|2022-02-14 22:51:10|31665.6|31568|31658.2|31579.9|31665.8|31585.3|31658.2|31568|5
1644879080000|2022-02-14 22:51:20|31664.6|31573.7|31664.6|31573.7|31664.6|31576.8|31660.9|31573.7|3
1644879090000|2022-02-14 22:51:30|31659.7|31578.2|31664|31568.7|31666.6|31578.2|31659.7|31566.5|5
1644879100000|2022-02-14 22:51:40|31666.6|31566.5|31651.1|31579.2|31666.6|31584.3|31651.1|31566.5|5
1644879110000|2022-02-14 22:51:50|31666.6|31566.5|31659.7|31572.1|31668.4|31572.1|31659.7|31565.1|4
1644879120000|2022-02-14 22:52:00|31669.7|31565.5|31666.5|31571.9|31669.7|31578.7|31663.6|31565.5|5
1644879130000|2022-02-14 22:52:10|31651.2|31579.1|31651.1|31579.1|31651.2|31579.1|31651.1|31579.1|2
1644879140000|2022-02-14 22:52:20|31661.5|31561|31651.1|31570.1|31661.5|31570.1|31651.1|31559.9|4
1644879150000|2022-02-14 22:52:30|31653.3|31573.2|31656.9|31574.2|31659.1|31583.6|31653.3|31573.2|8
1644879160000|2022-02-14 22:52:40|31654.2|31577.8|31654.2|31576.4|31655.1|31579.5|31654.2|31573.5|4
1644879170000|2022-02-14 22:52:50|31655.1|31573.5|31655.2|31579.7|31657.3|31582|31655.1|31573.5|7
1644879180000|2022-02-14 22:53:00|31654.3|31573.5|31650.8|31578.3|31654.3|31578.3|31650.8|31573.5|3
1644879190000|2022-02-14 22:53:10|31657.8|31589.1|31654.3|31583.7|31657.8|31589.1|31654.3|31583.7|5
1644879200000|2022-02-14 22:53:20|31650.9|31583.6|31650.9|31578.2|31650.9|31583.6|31650.9|31578.2|2
1644879210000|2022-02-14 22:53:30||31566.1||31570.1||31570.1||31566.1|2
1644879220000|2022-02-14 22:53:40|31657.4|31571.5|31653.6|31573.3|31657.4|31588.4|31653.3|31571.5|10
1644879230000|2022-02-14 22:53:50|31652.7|31574|31656.1|31571.6|31663.3|31574|31652.5|31569.3|6
1644879240000|2022-02-14 22:54:00|31657.1|31569.1|31657.9|31578.3|31658.5|31579.3|31656.1|31569.1|5
1644879250000|2022-02-14 22:54:10|31655.2|31573.4|31658.4|31575.8|31664.1|31578.2|31654.3|31573.2|10
1644879260000|2022-02-14 22:54:20|31658.3|31576.5|31658.3|31582.9|31663.8|31586.7|31657.7|31576.3|10
1644879270000|2022-02-14 22:54:30|31659|31588.3|31668|31580.7|31668|31588.3|31659|31580.5|8
1644879280000|2022-02-14 22:54:40|31667.5|31583.2|31657.4|31576|31667.5|31583.2|31657.4|31575.7|5
1644879290000|2022-02-14 22:54:50|31658.2|31576.3|31663.4|31577|31664.8|31577|31658.2|31576.2|4
1644879300000|2022-02-14 22:55:00|31659.8|31587.3|31654.9|31582.6|31659.8|31587.3|31654.9|31582.4|5
1644879310000|2022-02-14 22:55:10|31653.4|31577.3|31652.9|31578.4|31653.4|31578.4|31652.9|31577.3|3
1644879320000|2022-02-14 22:55:20|31657.9|31572.1|31660.2|31571.8|31662.6|31574.9|31657.8|31570.2|14
1644879330000|2022-02-14 22:55:30|31663.3|31571.2|31654.4|31580.3|31666.1|31585.7|31652.5|31571.2|10
1644879340000|2022-02-14 22:55:40|31654.5|31580.2|31662.8|31575.6|31663.6|31581.5|31654.5|31571.5|13
1644879350000|2022-02-14 22:55:50|31661.6|31576.8|31662.7|31576.3|31664.7|31581.9|31661.4|31575.6|11
1644879360000|2022-02-14 22:56:00|31664.4|31577.1|31654|31576.1|31664.4|31580.7|31654|31572.4|14
1644879370000|2022-02-14 22:56:10|31655.6|31575.8|31661|31570.8|31662.8|31583|31655.6|31568.5|14
1644879380000|2022-02-14 22:56:20|31660|31571.9|31657.5|31575.1|31666.8|31580.9|31654|31566.9|12
1644879390000|2022-02-14 22:56:30|31657.3|31575.9|31662.3|31574.6|31664.8|31582.8|31657.3|31571.6|19
1644879400000|2022-02-14 22:56:40|31661.8|31575.9|31661.8|31575.6|31664.7|31582.4|31659.3|31574.8|16
1644879410000|2022-02-14 22:56:50|31661|31575.8|31662.5|31571.8|31677|31582.2|31658|31571.8|17
1644879420000|2022-02-14 22:57:00|31663.5|31570.8|31661.7|31578.3|31666.3|31582.6|31660|31568.2|10
1644879430000|2022-02-14 22:57:10|31661.4|31577.7|31663.6|31581.5|31665.3|31581.5|31661.4|31574.9|10
1644879440000|2022-02-14 22:57:20|31663.2|31581.4|31662.6|31580.6|31671.3|31584.8|31658.2|31578.4|18
1644879450000|2022-02-14 22:57:30|31661|31580.1|31664.1|31583.1|31668.4|31586.1|31658.5|31573.3|20
1644879460000|2022-02-14 22:57:40|31661.2|31582.3|31660.5|31579.7|31662.5|31582.3|31658.1|31578.2|12
1644879470000|2022-02-14 22:57:50|31664.2|31583.4|31661.8|31579.6|31664.2|31583.4|31658.5|31579.4|10
1644879480000|2022-02-14 22:58:00|31663.3|31578.4|31658.4|31575.8|31668.5|31588.3|31657.7|31573.5|19
1644879490000|2022-02-14 22:58:10|31658.8|31575.7|31662.2|31575.3|31666.5|31583.2|31657|31575|20
1644879500000|2022-02-14 22:58:20|31660.6|31575.7|31658.8|31573.8|31662|31585.1|31656.7|31573.8|17
1644879510000|2022-02-14 22:58:30|31658.7|31573.2|31660.9|31578.7|31664.2|31583|31658.7|31572.8|14
1644879520000|2022-02-14 22:58:40|31660.5|31578.6|31661.3|31580.4|31663.8|31583.3|31659.7|31577.2|12
1644879530000|2022-02-14 22:58:50|31660.9|31580.2|31660.6|31580.1|31665|31585.8|31660.3|31574.7|9
1644879540000|2022-02-14 22:59:00|31668.3|31580|31662|31579.8|31668.3|31582.6|31658.1|31573.4|14
1644879550000|2022-02-14 22:59:10|31661.2|31578.5|31664.6|31582|31664.6|31582|31660.5|31577.3|12
1644879560000|2022-02-14 22:59:20|31661.1|31579.4|31661.2|31584.5|31661.2|31584.5|31659.7|31575.5|10
1644879570000|2022-02-14 22:59:30|31665.8|31582.9|31667.3|31581|31668.6|31583.1|31661.9|31579.8|14
1644879580000|2022-02-14 22:59:40|31668.3|31580|31663.2|31578.7|31669.2|31582.1|31663.2|31577.6|15
1644879590000|2022-02-14 22:59:50|31663.5|31579.4|31658.7|31578.5|31663.5|31580.1|31658|31577.7|12
1644879600000|2022-02-14 23:00:00|31655.2|31576.1|31661.3|31568.8|31668.6|31576.1|31653.4|31566.3|29
1644879610000|2022-02-14 23:00:10|31661.5|31568.4|31661.3|31573.8|31667.2|31578.2|31658.1|31568.3|21
1644879620000|2022-02-14 23:00:20|31662.1|31574.1|31664.8|31571.7|31666.3|31574.4|31659.7|31566.5|19
1644879630000|2022-02-14 23:00:30|31663.4|31571.6|31653.4|31575.2|31663.4|31576|31653.4|31568.2|25
1644879640000|2022-02-14 23:00:40|31653|31575|31657.6|31563.9|31660.3|31575|31653|31561.3|29
1644879650000|2022-02-14 23:00:50|31656.1|31564.7|31654.4|31568.6|31656.1|31569.1|31653.5|31561.8|14
1644879660000|2022-02-14 23:01:00|31654.5|31568.5|31655.8|31573.1|31657.3|31574.5|31651.6|31567.1|13
1644879670000|2022-02-14 23:01:10|31654.6|31573.3|31654.5|31572.2|31657.3|31576.4|31649.8|31572.1|18
1644879680000|2022-02-14 23:01:20|31654.4|31566.4|31652.7|31569.8|31658.5|31573.4|31652.7|31566.4|11
1644879690000|2022-02-14 23:01:30|31654.1|31569.4|31659|31573.8|31659.6|31581.4|31654.1|31568.9|6
1644879700000|2022-02-14 23:01:40|31656.3|31574.4|31650.1|31570.2|31656.3|31574.6|31650.1|31569.8|9
1644879710000|2022-02-14 23:01:50|31654.8|31569.4|31658.8|31566.8|31663.8|31577.9|31650.3|31565.5|15
1644879720000|2022-02-14 23:02:00|31663.2|31565.7|31654.2|31573.1|31663.2|31578.8|31651.4|31565.7|25
1644879730000|2022-02-14 23:02:10|31654.3|31574.3|31654.7|31573.5|31655.6|31575.9|31653.9|31573.5|13
1644879740000|2022-02-14 23:02:20|31655.4|31573.1|31653.7|31574.1|31655.5|31574.3|31653.6|31573.1|8
1644879750000|2022-02-14 23:02:30|31661|31567.1|31654.4|31570.5|31661|31579.3|31649.2|31567.1|9
1644879760000|2022-02-14 23:02:40|31654|31570|31651.9|31570.4|31654|31571.8|31650.6|31569.8|8
1644879770000|2022-02-14 23:02:50|31652.6|31570.2|31656.1|31568.6|31657|31570.2|31652.6|31568.1|5
1644879780000|2022-02-14 23:03:00|31655.4|31568.9|31659.3|31539.3|31661.3|31580.4|31650.5|31533.2|22
1644879790000|2022-02-14 23:03:10|31659.2|31539.2|31657.9|31537.9|31659.2|31539.2|31656.3|31536.3|13
1644879800000|2022-02-14 23:03:20|31657.7|31537.7|31657.3|31537.3|31657.8|31537.8|31657.3|31537.3|8
1644879810000|2022-02-14 23:03:30|31657.2|31537.2|31660.1|31540.1|31661.8|31541.8|31653.7|31533.7|12
1644879820000|2022-02-14 23:03:40|31658.2|31538.2|31656.2|31536.2|31658.3|31538.3|31656.2|31536.2|10
1644879830000|2022-02-14 23:03:50|31656.1|31536.1|31649.4|31529.4|31656.2|31536.2|31642.7|31522.7|16
1644879840000|2022-02-14 23:04:00|31650.8|31530.8|31653.8|31533.8|31653.9|31533.9|31644.7|31524.7|12
1644879850000|2022-02-14 23:04:10|31652.1|31532.1|31651.9|31531.9|31653.1|31533.1|31648.7|31528.7|10
1644879860000|2022-02-14 23:04:20|31651.3|31531.3|31653.3|31533.3|31653.3|31540.9|31651.3|31531.3|12
1644879870000|2022-02-14 23:04:30|31653.2|31533.2|31656.9|31536.9|31658.8|31538.8|31653.2|31533.2|14
1644879880000|2022-02-14 23:04:40|31656.8|31536.8|31659|31539|31659.3|31539.3|31656.8|31536.8|13
1644879890000|2022-02-14 23:04:50|31657.8|31537.8|31657.7|31537.7|31658.7|31538.7|31656.7|31536.7|12
1644879900000|2022-02-14 23:05:00|31654.4|31534.4|31657.4|31537.4|31659.4|31539.4|31654.4|31534.4|9
1644879910000|2022-02-14 23:05:10|31657.8|31537.8|31656.8|31536.8|31658|31538|31656.8|31536.8|10
1644879920000|2022-02-14 23:05:20|31656.9|31536.9|31656.6|31536.6|31658.2|31538.2|31656|31536|11
1644879930000|2022-02-14 23:05:30|31657.4|31537.4|31655.9|31535.9|31660.8|31540.8|31655.9|31535.9|15
1644879940000|2022-02-14 23:05:40|31656.5|31536.5|31648.9|31528.9|31657.1|31537.1|31646.7|31526.7|18
1644879950000|2022-02-14 23:05:50|31649.2|31529.2|31650.5|31530.5|31656|31536|31646.7|31526.7|17
1644879960000|2022-02-14 23:06:00|31651.8|31531.8|31648.5|31528.5|31655|31535|31648.1|31528.1|20
1644879970000|2022-02-14 23:06:10|31648.2|31528.2|31655.6|31535.6|31658.9|31538.9|31648.2|31528.2|17
1644879980000|2022-02-14 23:06:20|31656.4|31536.4|31654.2|31534.2|31656.5|31536.5|31652.5|31532.5|15
1644879990000|2022-02-14 23:06:30|31654.1|31534.1|31655.4|31535.4|31664.2|31544.2|31653.6|31533.6|25
1644880000000|2022-02-14 23:06:40|31656|31536|31655.8|31535.8|31656|31536|31655|31535|20
1644880010000|2022-02-14 23:06:50|31655.7|31535.7|31655.2|31535.2|31656.1|31536.1|31654.8|31534.8|19
1644880020000|2022-02-14 23:07:00|31655.1|31535.1|31656.5|31536.5|31659.6|31539.6|31654.1|31534.1|18
1644880030000|2022-02-14 23:07:10|31657.4|31537.4|31655.6|31535.6|31657.5|31537.5|31653.7|31533.7|18
1644880040000|2022-02-14 23:07:20|31655.5|31535.5|31658.7|31538.7|31664|31544|31655.5|31535.5|15
1644880050000|2022-02-14 23:07:30|31654.7|31534.7|31654.8|31534.8|31655.9|31535.9|31654.1|31534.1|17
1644880060000|2022-02-14 23:07:40|31654.7|31534.7|31655.8|31535.8|31656|31536|31654.7|31534.7|12
1644880070000|2022-02-14 23:07:50|31656|31536|31658.9|31538.9|31659.7|31539.7|31654.7|31534.7|11
1644880080000|2022-02-14 23:08:00|31659.7|31539.7|31655.6|31535.6|31659.9|31539.9|31655.5|31535.5|16
1644880090000|2022-02-14 23:08:10|31655.9|31535.9|31655.6|31535.6|31656.5|31536.5|31655.3|31535.3|13
1644880100000|2022-02-14 23:08:20|31655.5|31535.5|31660|31540|31660.7|31540.7|31655|31535|10
1644880110000|2022-02-14 23:08:30|31662.3|31542.3|31657.1|31537.1|31662.5|31542.5|31657|31537|14
1644880120000|2022-02-14 23:08:40|31658|31538|31658.7|31538.7|31659.5|31539.5|31654.6|31534.6|16
1644880130000|2022-02-14 23:08:50|31658.5|31538.5|31657.8|31537.8|31658.7|31538.7|31657.6|31537.6|11
1644880140000|2022-02-14 23:09:00|31657.7|31537.7|31657.4|31537.4|31658.4|31538.4|31656.2|31536.2|10
1644880150000|2022-02-14 23:09:10|31657.9|31537.9|31660.1|31540.1|31665|31545|31657.3|31537.3|12
1644880160000|2022-02-14 23:09:20|31659.2|31539.2|31656.3|31536.3|31659.2|31539.2|31655.8|31535.8|14
1644880170000|2022-02-14 23:09:30|31656.2|31536.2|31656.3|31536.3|31656.3|31536.3|31656.2|31536.2|2
1644969600000|2022-02-16 00:00:00|31207.2|31089.5|31210.1|31090.1|31214.5|31094.5|31207.2|31088.9|30
1644969610000|2022-02-16 00:00:10|31210|31090|31211.3|31091.3|31211.8|31091.8|31208.3|31088.3|21
1644969620000|2022-02-16 00:00:20|31211.2|31091.2|31211.7|31091.7|31216.6|31101.5|31199.5|31089.8|21
1644969630000|2022-02-16 00:00:30|31214.1|31094.1|31211|31091|31214.1|31094.7|31209.9|31089.9|11
1644969640000|2022-02-16 00:00:40|31211.9|31091.9|31211.9|31091.9|31212.5|31092.5|31209.1|31089.1|13
1644969650000|2022-02-16 00:00:50|31210.5|31090.5|31208.7|31088.7|31212.6|31092.6|31205.3|31086.7|19
1644969660000|2022-02-16 00:01:00|31208.2|31088.2|31209.3|31089.3|31210.4|31090.4|31207.1|31087.1|20
1644969670000|2022-02-16 00:01:10|31208.9|31088.9|31205.2|31085.7|31209.2|31089.2|31202.7|31085.1|13
1644969680000|2022-02-16 00:01:20|31204.7|31090.1|31202.9|31087.4|31207.5|31091.3|31199.6|31084.3|16
1644969690000|2022-02-16 00:01:30|31204|31088.1|31205.7|31085.7|31206.2|31088.1|31204|31084.1|20
1644969700000|2022-02-16 00:01:40|31206.2|31086.2|31203.7|31085|31207.8|31088.6|31201.1|31085|18
1644969710000|2022-02-16 00:01:50|31201.3|31087|31204.8|31084.8|31204.8|31090.3|31198.6|31082.7|21
1644969720000|2022-02-16 00:02:00|31204.2|31086.2|31203.9|31083.9|31204.9|31086.3|31202.9|31082.9|16
1644969730000|2022-02-16 00:02:10|31203.2|31086.3|31203.2|31083.2|31207|31095.8|31195.1|31081.9|19
1644969740000|2022-02-16 00:02:20|31204.3|31084.3|31199.7|31092.2|31204.3|31092.2|31195.6|31081.9|20
1644969750000|2022-02-16 00:02:30|31204.2|31084.2|31200|31088.6|31204.2|31088.6|31200|31083.3|20
1644969760000|2022-02-16 00:02:40|31200.4|31087.6|31205|31085|31205.7|31088.7|31200.4|31083.9|13
1644969770000|2022-02-16 00:02:50|31204.5|31084.5|31203.3|31083.7|31205.2|31090.5|31194.5|31081.2|21
1644969780000|2022-02-16 00:03:00|31203.2|31083.2|31204.3|31084.3|31204.8|31085.7|31201.1|31081.8|22
1644969790000|2022-02-16 00:03:10|31204.2|31084.2|31203.7|31083.7|31205.4|31086.2|31202.8|31082.8|14
1644969800000|2022-02-16 00:03:20|31204.4|31084.4|31202.4|31082.4|31204.4|31091.4|31191.7|31082.4|12
1644969810000|2022-02-16 00:03:30|31203|31083|31200.6|31080.6|31203.3|31084|31195.8|31079.2|13
1644969820000|2022-02-16 00:03:40|31197.7|31083.2|31189.7|31089.4|31205.3|31101.3|31189.7|31074.9|25
1644969830000|2022-02-16 00:03:50|31194.4|31093.8|31201|31081|31203.1|31093.8|31189.8|31074.3|21
1644969840000|2022-02-16 00:04:00|31200.8|31080.8|31206|31086|31206|31088.8|31191.2|31076.8|15
1644969850000|2022-02-16 00:04:10|31205.7|31085.7|31202.1|31082.1|31205.7|31088.6|31195.1|31081.5|14
1644969860000|2022-02-16 00:04:20|31202.4|31082.4|31201.4|31081.4|31202.6|31087.4|31197.2|31081.1|17
1644969870000|2022-02-16 00:04:30|31201.9|31081.9|31198.2|31078.2|31202.8|31086.1|31196.6|31078.2|14
1644969880000|2022-02-16 00:04:40|31203.2|31083.2|31201.6|31081.6|31205|31087.2|31201|31081|15
1644969890000|2022-02-16 00:04:50|31201.7|31081.7|31199.2|31079.2|31204.5|31093.4|31196.5|31079.2|10
1644969900000|2022-02-16 00:05:00|31200.6|31080.6|31199.9|31079.9|31203.1|31085.2|31199.5|31079.5|19
1644969910000|2022-02-16 00:05:10|31199.6|31079.6|31199.6|31079.6|31202.2|31092.8|31196.6|31079.3|18
1644969920000|2022-02-16 00:05:20|31201.8|31081.8|31201.8|31081.8|31203|31083.7|31197.5|31081|23
1644969930000|2022-02-16 00:05:30|31202.1|31082.1|31204.7|31084.7|31204.7|31084.7|31196.3|31078.1|16
1644969940000|2022-02-16 00:05:40|31205.3|31085.3|31202.1|31082.1|31205.3|31085.3|31200.6|31080.6|20
1644969950000|2022-02-16 00:05:50|31201.7|31081.7|31199.4|31082.9|31203.3|31087.8|31196.3|31079.8|13
1644969960000|2022-02-16 00:06:00|31199.3|31084.1|31201.6|31081.6|31202.7|31087.5|31199.1|31079.9|14
1644969970000|2022-02-16 00:06:10|31200.1|31080.1|31200.4|31080.4|31201.5|31085|31195.3|31079.7|20
1644969980000|2022-02-16 00:06:20|31201.2|31081.2|31203.9|31083.9|31204.4|31085|31199.3|31081|10
1644969990000|2022-02-16 00:06:30|31202.9|31082.9|31194.5|31093.9|31202.9|31093.9|31187.9|31082.9|7
1644970000000|2022-02-16 00:06:40|31199.6|31091|31200.3|31080.3|31203.6|31092.5|31198.1|31078.1|15
1644970010000|2022-02-16 00:06:50|31200.7|31080.7|31199|31079|31202.1|31091.9|31188.8|31076.7|16
1644970020000|2022-02-16 00:07:00|31200.3|31080.3|31203.3|31084.5|31203.3|31086.8|31198.1|31078.1|11
1644970030000|2022-02-16 00:07:10|31203.4|31084|31201.5|31081.5|31204|31088.4|31192.6|31081.5|13
1644970040000|2022-02-16 00:07:20|31199.7|31079.7|31205.6|31085.6|31205.6|31092.9|31190.8|31078.9|13
1644970050000|2022-02-16 00:07:30|31203.4|31083.4|31202.4|31082.4|31206.7|31086.7|31199.8|31079.8|15
1644970060000|2022-02-16 00:07:40|31199.5|31079.5|31196.4|31082.3|31202.3|31089.7|31192.2|31077.2|12
1644970070000|2022-02-16 00:07:50|31198.6|31080|31203.1|31083.1|31203.7|31083.7|31193.7|31073.7|24
1644970080000|2022-02-16 00:08:00|31203.9|31083.9|31201.8|31081.8|31203.9|31083.9|31200.4|31080.6|21
1644970090000|2022-02-16 00:08:10|31202.1|31082.1|31201.3|31081.3|31203.2|31083.9|31199.3|31081.3|22
1644970100000|2022-02-16 00:08:20|31200.9|31080.9|31203.2|31083.2|31205.9|31085.9|31200.9|31080.9|13
1644970110000|2022-02-16 00:08:30|31203.1|31083.1|31201.5|31081.5|31206.4|31086.4|31195.5|31078.4|15
1644970120000|2022-02-16 00:08:40|31202.8|31082.8|31202.4|31082.4|31204.4|31085|31196.2|31079.1|21
1644970130000|2022-02-16 00:08:50|31202|31082|31201.9|31081.9|31202.4|31082.4|31200|31080|23
1644970140000|2022-02-16 00:09:00|31203|31083|31202.5|31082.5|31204.6|31084.6|31201.3|31081.3|18
1644970150000|2022-02-16 00:09:10|31203.1|31083.1|31201.9|31081.9|31203.6|31083.6|31200.3|31080.3|16
1644970160000|2022-02-16 00:09:20|31201.8|31081.8|31204.2|31084.2|31204.2|31086.9|31197.9|31077.9|18
1644970170000|2022-02-16 00:09:30|31204.3|31084.3|31200.1|31080.1|31205|31085|31200.1|31080.1|14
1644970180000|2022-02-16 00:09:40|31199.5|31079.5|31202.7|31082.7|31203.4|31083.4|31199.5|31079.5|23
1644970190000|2022-02-16 00:09:50|31202.9|31082.9|31197.8|31079.2|31203.2|31083.2|31195.7|31077.7|16
1644970200000|2022-02-16 00:10:00|31199.3|31079.8|31203.8|31084.9|31204.7|31084.9|31197.8|31077.8|21
1644970210000|2022-02-16 00:10:10|31200.4|31080.4|31206|31086|31206.4|31086.4|31195.4|31076.8|27
1644970220000|2022-02-16 00:10:20|31206.1|31086.1|31203.5|31083.5|31206.1|31086.1|31201.2|31081.2|22
1644970230000|2022-02-16 00:10:30|31203.9|31083.9|31199.1|31079.1|31204|31084|31197|31077|27
1644970240000|2022-02-16 00:10:40|31200.1|31080.1|31201|31081|31201.7|31081.7|31198|31078|13
1644970250000|2022-02-16 00:10:50|31200.8|31080.8|31198.6|31078.6|31201.4|31082.3|31195.1|31078.1|10
1644970260000|2022-02-16 00:11:00|31198.4|31078.4|31195.2|31083.3|31201.9|31085|31193|31078.4|17
1644970270000|2022-02-16 00:11:10|31193.3|31085.5|31192.4|31090.4|31197.9|31091.3|31192.4|31084.5|11
1644970280000|2022-02-16 00:11:20|31192.7|31090.9|31199.5|31079.5|31199.5|31091.6|31185.5|31079.5|11
1644970290000|2022-02-16 00:11:30|31201.7|31081.7|31202.5|31082.5|31204.2|31084.2|31199.4|31079.4|12
1644970300000|2022-02-16 00:11:40|31200.2|31080.2|31198.2|31083.3|31201.2|31083.8|31191.4|31078.9|7
1644970310000|2022-02-16 00:11:50|31198.4|31081.4|31195.3|31093.1|31200.6|31093.1|31193.9|31081.4|10
1644970320000|2022-02-16 00:12:00|31195.2|31092.7|31200.3|31080.3|31204.6|31093.8|31194.3|31079.6|14
1644970330000|2022-02-16 00:12:10|31199.8|31079.8|31196.1|31076.1|31203.7|31092.8|31188|31076.1|11
1644970340000|2022-02-16 00:12:20|31197.2|31080.4|31200.1|31082.9|31202.3|31084|31196.6|31076.6|19
1644970350000|2022-02-16 00:12:30|31201.3|31082.7|31200.8|31080.8|31202.7|31083.1|31199.8|31079.8|10
1644970360000|2022-02-16 00:12:40|31202|31082|31200|31080|31202|31082|31200|31080|10
1644970370000|2022-02-16 00:12:50|31202.2|31082.2|31200.5|31080.5|31203|31091.3|31186.5|31080.5|11
1644970380000|2022-02-16 00:13:00|31202.6|31085.6|31203.1|31083.1|31205.5|31086.1|31201.9|31081.9|18
1644970390000|2022-02-16 00:13:10|31204|31084|31196.7|31085.7|31205.1|31086.3|31194.8|31082.1|13
1644970400000|2022-02-16 00:13:20|31197.4|31087.7|31194|31087.1|31197.4|31089.9|31193.9|31086.1|10
1644970410000|2022-02-16 00:13:30|31205.2|31086.7|31193.7|31084.8|31205.2|31093.6|31192.2|31082.5|22
1644970420000|2022-02-16 00:13:40|31193.3|31083.8|31195|31086.3|31199.8|31089.4|31185.9|31079.3|18
1644970430000|2022-02-16 00:13:50|31194.4|31087.4|31197.9|31095.7|31199.3|31097.3|31193.7|31087.4|12
1644970440000|2022-02-16 00:14:00|31197.5|31097.3|31196.3|31087.2|31199.3|31098.1|31195.5|31082.3|15
1644970450000|2022-02-16 00:14:10|31198.1|31086.3|31191.1|31097.8|31198.5|31097.8|31190.7|31086.3|14
1644970460000|2022-02-16 00:14:20|31191.2|31098.5|31197.9|31087.7|31198.5|31098.5|31191.2|31082.6|12
1644970470000|2022-02-16 00:14:30|31198.5|31088.3|31194.3|31089.8|31198.5|31089.8|31189.3|31085|19
1644970480000|2022-02-16 00:14:40|31195|31090.2|31198.9|31086.3|31201.3|31092|31195|31081.3|19
1644970490000|2022-02-16 00:14:50|31198.4|31088.1|31196.7|31092|31199.5|31098.9|31174.6|31078.9|15
1644970500000|2022-02-16 00:15:00|31199.8|31080.2|31198.2|31093.6|31201.4|31100|31191.1|31080.2|17
1644970510000|2022-02-16 00:15:10|31200.7|31080.7|31201.2|31088.3|31201.2|31091.6|31198.2|31080.7|9
1644970520000|2022-02-16 00:15:20|31199.3|31091.2|31193.6|31081.9|31199.3|31092.3|31187.6|31081.9|13
1644970530000|2022-02-16 00:15:30|31191.8|31085.5|31182.7|31098.5|31192.7|31100.1|31181.2|31084|10
1644970540000|2022-02-16 00:15:40|31189.4|31095.8|31191.4|31092.1|31195.4|31095.8|31189.4|31083.1|18
1644970550000|2022-02-16 00:15:50|31190.6|31092.2|31185.5|31097.4|31193.3|31097.4|31184.8|31091.3|12
1644970560000|2022-02-16 00:16:00|31193|31084.2|31200.3|31084|31202.8|31098.4|31185.9|31076.1|13
1644970570000|2022-02-16 00:16:10|31197.7|31077.7|31199.3|31087.1|31201.6|31090.1|31197.7|31077.7|12
1644970580000|2022-02-16 00:16:20|31200.9|31084.6|31195.7|31088.9|31202.2|31091.5|31195.3|31084.6|13
1644970590000|2022-02-16 00:16:30|31195.5|31089.7|31196.1|31089.5|31201.9|31093.7|31190.7|31086.5|19
1644970600000|2022-02-16 00:16:40|31197.4|31087.1|31195.4|31089.3|31198.6|31094.5|31191.6|31086.2|19
1644970610000|2022-02-16 00:16:50|31197.2|31090.5|31201.3|31092.3|31205.5|31093.7|31196.9|31086.2|13
1644970620000|2022-02-16 00:17:00|31200.6|31094.5|31203.6|31088.1|31204.3|31096.4|31200.2|31086|7
1644970630000|2022-02-16 00:17:10|31203.5|31087.6|31190.4|31094.4|31203.5|31094.4|31190.4|31087.6|16
1644970640000|2022-02-16 00:17:20|31192.9|31093.9|31195.7|31093.8|31200.8|31102.3|31191.3|31087.7|11
1644970650000|2022-02-16 00:17:30|31195.6|31095|31194.5|31091.8|31197.9|31098.1|31187.4|31090.6|11
1644970660000|2022-02-16 00:17:40|31196.7|31091.4|31198|31086.4|31204.9|31100.6|31184.9|31084.1|20
1644970670000|2022-02-16 00:17:50|31198.8|31083.2|31199.5|31095|31201.5|31095.8|31194.8|31083.2|11
1644970680000|2022-02-16 00:18:00|31198.7|31094.8|31185|31100|31200.5|31103|31184.2|31094.8|9
1644970690000|2022-02-16 00:18:10|31186.4|31101|31190.1|31102.2|31190.1|31102.2|31186.4|31101|4
1644970700000|2022-02-16 00:18:20|31189.1|31103.3|31189.6|31098.6|31189.6|31105.5|31178.5|31098.6|7
1644970710000|2022-02-16 00:18:30|31187.5|31100.7|31199.9|31084|31207.4|31106.8|31182|31082.1|18
1644970720000|2022-02-16 00:18:40|31200.1|31080.1|31195.3|31091.8|31201.4|31104.8|31187.5|31080.1|16
1644970730000|2022-02-16 00:18:50|31194.6|31093.1|31190.2|31092.5|31194.9|31095.7|31188.3|31087.5|15
1644970740000|2022-02-16 00:19:00|31190.1|31089.4|31192.7|31087.6|31196.5|31092|31189.1|31085.8|14
1644970750000|2022-02-16 00:19:10|31195.3|31090.2|31194.1|31090.9|31198.3|31090.9|31194.1|31084.9|15
1644970760000|2022-02-16 00:19:20|31195.3|31088.1|31189.7|31091.9|31195.8|31091.9|31188.3|31086.2|8
1644970770000|2022-02-16 00:19:30|31189.8|31094|31199.8|31082.9|31200.4|31094|31189.8|31082.2|7
1644970780000|2022-02-16 00:19:40|31198.6|31085.3|31196.7|31095.9|31199.2|31095.9|31193.9|31085.3|14
1644970790000|2022-02-16 00:19:50|31199.2|31092.3|31191.2|31090.8|31199.5|31093.8|31191.1|31089.1|14
1644970800000|2022-02-16 00:20:00|31194.2|31090.5|31192.2|31088|31197.2|31090.5|31190.9|31086.2|19
1644970810000|2022-02-16 00:20:10|31194|31087.5|31197.3|31084.8|31198.4|31089.8|31194|31083|14
1644970820000|2022-02-16 00:20:20|31197.2|31082.9|31191.7|31093.8|31197.2|31093.8|31188.1|31082.9|9
1644970830000|2022-02-16 00:20:30|31192.5|31096.6|31197.3|31089.7|31202.8|31099.3|31190.7|31080.9|14
1644970840000|2022-02-16 00:20:40|31198.5|31090.5|31196.1|31093.3|31198.5|31094|31195.4|31088.3|9
1644970850000|2022-02-16 00:20:50|31196.7|31092.9|31188.7|31099.6|31196.7|31101.7|31180.4|31092.9|6
1644970860000|2022-02-16 00:21:00|31190.6|31098.7|31184.5|31094.4|31200.2|31099.7|31184.5|31082.7|12
1644970870000|2022-02-16 00:21:10|31186.2|31093.8|31204.8|31084.8|31204.8|31093.8|31186.2|31084.8|15
1644970880000|2022-02-16 00:21:20|31200.8|31091.2|31198.5|31091.8|31201.8|31091.8|31198.5|31079.6|14
1644970890000|2022-02-16 00:21:30|31204|31088.8|31188.8|31090.4|31204|31101.8|31188.6|31082.9|12
1644970900000|2022-02-16 00:21:40|31191.8|31089.5|31191|31091.5|31193.5|31093.4|31190.4|31087.8|10
1644970910000|2022-02-16 00:21:50|31191.2|31091.1|31183.2|31094.8|31191.2|31094.8|31183.2|31091.1|7
1644970920000|2022-02-16 00:22:00|31176.6|31100.9|31187.9|31101.9|31189.6|31104.6|31176.6|31100.9|7
1644970930000|2022-02-16 00:22:10|31188.2|31102.7|31200.4|31095.3|31201.6|31110.5|31188.1|31081.6|10
1644970940000|2022-02-16 00:22:20|31198.1|31101.1|31188.3|31096.7|31204.3|31101.1|31187.2|31082.8|22
1644970950000|2022-02-16 00:22:30|31195.1|31084.4|31189.9|31093.9|31195.7|31093.9|31189.8|31081.8|8
1644970960000|2022-02-16 00:22:40|31189.8|31094|31182.7|31094.3|31197.5|31094.3|31181.9|31092|7
1644970970000|2022-02-16 00:22:50|31185.4|31093.9|31182.7|31104.7|31187.3|31104.7|31182.7|31093.6|4
1644970980000|2022-02-16 00:23:00|31195.6|31094.5|31204.1|31084.1|31204.1|31098.4|31195.5|31083.6|11
1644970990000|2022-02-16 00:23:10|31203.9|31086.5|31189.7|31091.3|31204.6|31091.3|31189.7|31084.3|11
1644971000000|2022-02-16 00:23:20|31189.5|31091.6|31191.3|31089.7|31196|31093.3|31189.5|31088.4|14
1644971010000|2022-02-16 00:23:30|31190.5|31089.6|31194.4|31089.3|31196.6|31090.9|31190.5|31086.1|8
1644971020000|2022-02-16 00:23:40|31194.1|31089.1|31192.3|31088.9|31198.8|31091.4|31192.3|31085.8|7
1644971030000|2022-02-16 00:23:50|31192.7|31090|31190.9|31094.2|31195.7|31095|31190.2|31086.6|10
1644971040000|2022-02-16 00:24:00|31201.3|31094.3|31198.6|31092.9|31203.9|31094.3|31198.6|31084.8|12
1644971050000|2022-02-16 00:24:10|31197.9|31093.2|31189.8|31088.9|31202.9|31093.2|31189.8|31082.9|10
1644971060000|2022-02-16 00:24:20|31191.3|31091.4|31185.2|31093.5|31197|31093.5|31185.2|31090.6|10
1644971070000|2022-02-16 00:24:30|31186.2|31094.5|31194|31088.1|31200.7|31094.5|31186.2|31083.5|17
1644971080000|2022-02-16 00:24:40|31195.9|31087.1|31198.4|31084.2|31201.2|31091.5|31194|31081.2|9
1644971090000|2022-02-16 00:24:50|31198.8|31084.6|31200.1|31091.9|31200.1|31093|31196.4|31084.6|8
1644971100000|2022-02-16 00:25:00|31201.1|31090|31189.8|31089.3|31202|31090|31189.8|31084|12
1644971110000|2022-02-16 00:25:10|31190.3|31083.7|31201.7|31091.5|31205.3|31091.8|31190.3|31081.3|14
1644971120000|2022-02-16 00:25:20|31201.1|31091.7|31179.4|31100.8|31201.1|31100.8|31179.4|31091.7|5
1644971130000|2022-02-16 00:25:30|31182|31101.5|31191.9|31089.7|31196.4|31102.2|31182|31085|16
1644971140000|2022-02-16 00:25:40|31186.9|31092.3|31192.6|31108.6|31197|31108.6|31186.9|31092.3|17
1644971150000|2022-02-16 00:25:50|31195.9|31105.2|31202.8|31097.9|31202.8|31105.4|31188.7|31083.8|10
1644971160000|2022-02-16 00:26:00|31198.3|31102.6|31199|31088.3|31204|31104.1|31196.9|31083.7|11
1644971170000|2022-02-16 00:26:10|31199.6|31089.6|31200.3|31087.2|31202.1|31089.6|31198.4|31082.6|12
1644971180000|2022-02-16 00:26:20|31198.8|31089.1|31186.1|31094.2|31198.8|31096.3|31185.7|31089.1|7
1644971190000|2022-02-16 00:26:30|31184.9|31092.8|31199.4|31090.8|31199.5|31092.8|31184.9|31086.1|10
1644971200000|2022-02-16 00:26:40|31200.8|31080.8|31193.2|31092.4|31201.1|31093.3|31193.2|31080.1|10
1644971210000|2022-02-16 00:26:50|31192.7|31091.9|31186.3|31090.4|31197.7|31091.9|31186.3|31085.4|14
1644971220000|2022-02-16 00:27:00|31190.7|31086.1|31202.6|31082.6|31202.9|31092.1|31189.8|31081.1|11
1644971230000|2022-02-16 00:27:10|31203.4|31083.4|31188.4|31090.1|31203.4|31092|31188.4|31083.4|14
1644971240000|2022-02-16 00:27:20|31190.9|31090.6|31193.2|31087.9|31193.8|31092.4|31189.6|31085.6|8
1644971250000|2022-02-16 00:27:30|31195.6|31091.1|31183.6|31093.2|31199.6|31093.2|31183.6|31088.6|8
1644971260000|2022-02-16 00:27:40|31186.5|31092.6|31185.3|31101.1|31186.5|31101.1|31180.3|31092.6|7
1644971270000|2022-02-16 00:27:50|31196.1|31082.5|31192.2|31093.7|31196.1|31094.6|31190.8|31082.5|11
1644971280000|2022-02-16 00:28:00|31192.6|31095.5|31190.7|31089.6|31195.6|31095.5|31188.9|31085.4|14
1644971290000|2022-02-16 00:28:10|31190.8|31089.7|31195.6|31086.8|31196|31089.7|31190.8|31083|11
1644971300000|2022-02-16 00:28:20|31194.2|31088.2|31200.1|31082.9|31200.1|31088.2|31194.1|31082.9|7
1644971310000|2022-02-16 00:28:30|31200|31089.4|31192.2|31088.6|31200|31091.7|31182.2|31082.1|12
1644971320000|2022-02-16 00:28:40|31192.1|31091.6|31193.2|31090|31196.3|31093.2|31190.1|31089.8|10
1644971330000|2022-02-16 00:28:50|31192.5|31095.4|31190.2|31097.7|31193.1|31097.7|31189.9|31093.9|8
1644971340000|2022-02-16 00:29:00|31194.1|31095.8|31192.8|31087.3|31196.7|31099.9|31181.3|31080.5|12
1644971350000|2022-02-16 00:29:10|31192|31088.9|31194.2|31090.5|31198.4|31090.5|31192|31084.7|10
1644971360000|2022-02-16 00:29:20|31194.9|31089.6|31197.8|31086.4|31197.8|31094.2|31192.9|31086.4|7
1644971370000|2022-02-16 00:29:30|31195.7|31089.6|31197.8|31094.2|31197.8|31094.3|31194.4|31086.4|9
1644971380000|2022-02-16 00:29:40|31201.7|31081.7|31182.6|31097.9|31202.7|31097.9|31182.6|31081.7|8
1644971390000|2022-02-16 00:29:50|31185.7|31102.4|31185.7|31102.5|31185.7|31102.5|31184.5|31099.1|3
1644971400000|2022-02-16 00:30:00|31179.8|31102.1|31191|31088.4|31193.2|31102.1|31179.8|31085.1|14
1644971410000|2022-02-16 00:30:10|31191.1|31088.2|31202|31087.6|31202|31090.8|31186.4|31080.8|15
1644971420000|2022-02-16 00:30:20|31200.3|31090.5|31201.5|31081.5|31201.5|31090.8|31198.8|31080.7|11
1644971430000|2022-02-16 00:30:30|31189.3|31088.7|31200.9|31080.9|31202.3|31094|31183.2|31079.1|20
1644971440000|2022-02-16 00:30:40|31202.1|31082.5|31198.6|31089.8|31202.1|31092.9|31196.9|31082.1|13
1644971450000|2022-02-16 00:30:50|31196.8|31092.1|31190.7|31093.7|31196.8|31094.7|31185.1|31092.1|5
1644971460000|2022-02-16 00:31:00|31190.6|31093.8|31196.6|31091.7|31197.1|31095.6|31190.6|31087.9|10
1644971470000|2022-02-16 00:31:10|31197.6|31088.2|31204|31084|31204|31106|31189.2|31083.3|19
1644971480000|2022-02-16 00:31:20|31204.3|31084.3|31202.1|31082.1|31206.9|31092.4|31182|31080|18
1644971490000|2022-02-16 00:31:30|31203.4|31085.2|31198.6|31088.7|31207.1|31092.7|31188.2|31079.1|18
1644971500000|2022-02-16 00:31:40|31198.3|31091.4|31198.6|31091.2|31199.3|31091.4|31194.6|31088.2|10
1644971510000|2022-02-16 00:31:50|31200.5|31091.1|31195.4|31089.9|31203|31091.1|31193.9|31086.1|14
1644971520000|2022-02-16 00:32:00|31194.2|31091.4|31194.4|31089.7|31200.7|31091.4|31192.4|31085.2|11
1644971530000|2022-02-16 00:32:10|31195.2|31089.6|31200.3|31093.4|31200.3|31093.8|31192.5|31089.6|6
1644971540000|2022-02-16 00:32:20|31203.8|31085.7|31201.7|31088.1|31204.7|31091.8|31189.8|31083.6|24
1644971550000|2022-02-16 00:32:30|31201.8|31088.7|31202.8|31094.2|31203.7|31094.2|31199.2|31087.2|8
1644971560000|2022-02-16 00:32:40|31189|31095.2|31199.1|31088.5|31199.5|31098.4|31188.6|31087.7|13
1644971570000|2022-02-16 00:32:50|31194.6|31089.9|31198.2|31091.4|31198.5|31091.4|31194.6|31086.8|11
1644971580000|2022-02-16 00:33:00|31192.8|31092.4|31197.8|31090.7|31203.1|31095.7|31190.9|31085.7|11
1644971590000|2022-02-16 00:33:10|31199.8|31088|31201.4|31087.4|31203.4|31091.3|31198.8|31084.8|14
1644971600000|2022-02-16 00:33:20|31186.3|31092|31197.5|31087.6|31203.3|31092|31186.3|31083.3|22
1644971610000|2022-02-16 00:33:30|31200.4|31083.2|31199.4|31088.8|31200.4|31091.1|31193.2|31083.2|16
1644971620000|2022-02-16 00:33:40|31198.1|31090.3|31200.6|31087.7|31201|31090.3|31195.6|31086.3|13
1644971630000|2022-02-16 00:33:50|31198.3|31089.6|31194|31094.3|31198.3|31094.3|31193.7|31089.6|8
1644971640000|2022-02-16 00:34:00|31200|31092.4|31196|31095|31201.4|31095|31196|31087.1|8
1644971650000|2022-02-16 00:34:10|31203.3|31094.5|31189.7|31099.7|31203.3|31099.7|31188.7|31091.5|10
1644971660000|2022-02-16 00:34:20|31199.2|31089.1|31199.1|31088.1|31199.4|31093.2|31191|31086.7|16
1644971670000|2022-02-16 00:34:30|31190.3|31089.5|31198.3|31086.4|31198.3|31091.3|31190.3|31085.7|14
1644971680000|2022-02-16 00:34:40|31195.9|31089|31193.4|31090.4|31195.9|31090.9|31190.2|31086.8|14
1644971690000|2022-02-16 00:34:50|31187.7|31099.5|31187.5|31099.7|31192|31099.7|31187.5|31097.7|7
1644971700000|2022-02-16 00:35:00|31182.7|31103|31197.2|31086.8|31197.2|31103|31182.7|31085.8|13
1644971710000|2022-02-16 00:35:10|31195.9|31087.6|31190.4|31088.3|31197.5|31093.5|31190.3|31084.7|11
1644971720000|2022-02-16 00:35:20|31191|31089.6|31194.6|31088.4|31195.7|31090.1|31190.1|31085.8|13
1644971730000|2022-02-16 00:35:30|31196.5|31085.4|31196.4|31089.7|31198|31092.8|31192|31085.4|12
1644971740000|2022-02-16 00:35:40|31195.8|31091.1|31197.4|31088.4|31200.2|31100.4|31187.7|31080.2|14
1644971750000|2022-02-16 00:35:50|31195.7|31091.4|31196.9|31091.3|31202.7|31091.5|31193|31081.3|12
1644971760000|2022-02-16 00:36:00|31182.3|31096.4|31186.2|31103.1|31187.1|31103.1|31182.3|31096.4|9
1644971770000|2022-02-16 00:36:10|31186.1|31098.7|31198.3|31084.6|31198.3|31101.4|31186.1|31084.6|10
1644971780000|2022-02-16 00:36:20|31192|31087.5|31190.5|31095.6|31192|31096|31189.4|31087.5|7
1644971790000|2022-02-16 00:36:30|31195.7|31088|31194.8|31095|31199.4|31095|31194.8|31088|13
1644971800000|2022-02-16 00:36:40|31196.5|31096.6|31199.9|31093.3|31203.2|31097.2|31195.9|31086.1|14
1644971810000|2022-02-16 00:36:50|31199.3|31093.4|31196.6|31093.1|31199.3|31096.6|31188.2|31088|11
1644971820000|2022-02-16 00:37:00|31194.9|31096.1|31195.4|31095.4|31197.3|31096.1|31194.9|31095|5
1644971830000|2022-02-16 00:37:10|31194.5|31106.6|31190.4|31102.3|31196.2|31106.6|31184.8|31101.6|7
1644971840000|2022-02-16 00:37:20|31191|31103|31197.2|31095.8|31199.8|31103|31191|31093.2|6
1644971850000|2022-02-16 00:37:30|31195.3|31097.7|31201.9|31088.6|31201.9|31097.7|31194.3|31088.6|12
1644971860000|2022-02-16 00:37:40|31201.4|31089.7|31200.6|31092.4|31204.7|31092.4|31200.3|31086.2|11
1644971870000|2022-02-16 00:37:50|31200|31092.3|31204.8|31092.6|31204.8|31099.8|31200|31092.3|9
1644971880000|2022-02-16 00:38:00|31203.4|31095.7|31193.6|31098.8|31204.7|31098.8|31191.9|31091|11
1644971890000|2022-02-16 00:38:10|31192.5|31098.9|31192.5|31099.5|31192.5|31099.5|31192.5|31098.9|2
1644971900000|2022-02-16 00:38:20|31193.1|31096.1|31206.1|31087.8|31206.1|31099.5|31192.5|31087.8|8
1644971910000|2022-02-16 00:38:30|31205.8|31085.8|31197|31095.5|31207|31106.7|31181.9|31085.7|9
1644971920000|2022-02-16 00:38:40|31197.6|31098.9|31204.9|31091.1|31204.9|31099|31197.6|31085.7|10
1644971930000|2022-02-16 00:38:50|31200.4|31098.7|31202.2|31088.7|31204.3|31098.7|31200.4|31088.7|11
1644971940000|2022-02-16 00:39:00|31202.9|31088.8|31200.1|31090|31202.9|31095.2|31191|31087.8|12
1644971950000|2022-02-16 00:39:10|31196.6|31095.3|31199.2|31089.5|31200.4|31097.2|31196.5|31087.4|7
1644971960000|2022-02-16 00:39:20|31195.2|31091.8|31202.6|31088.5|31202.6|31094.6|31195.2|31088.5|7
1644971970000|2022-02-16 00:39:30|31200.8|31092.2|31199|31094.8|31200.8|31098.2|31188.4|31092.2|6
1644971980000|2022-02-16 00:39:40|31196.3|31097.9|31196.5|31094.4|31201.3|31097.9|31195.1|31088.1|7
1644971990000|2022-02-16 00:39:50|31197.1|31094.1|31196.2|31091.1|31202.1|31102.2|31181.5|31086.4|12
1644972000000|2022-02-16 00:40:00|31194|31098.2|31206.3|31086.3|31206.3|31098.2|31194|31086.3|12
1644972010000|2022-02-16 00:40:10|31202|31093|31204.3|31089.9|31205.7|31093.2|31202|31085.7|9
1644972020000|2022-02-16 00:40:20|31202|31093.1|31199.7|31089.3|31202|31098.5|31190.8|31089.3|6
1644972030000|2022-02-16 00:40:30|31192.3|31099|31202.5|31098|31206.1|31099|31192.3|31093.3|7
1644972040000|2022-02-16 00:40:40|31202.8|31098.1|31204.6|31084.6|31207|31108.5|31188.4|31083.9|11
1644972050000|2022-02-16 00:40:50|31207.6|31091.2|31200.3|31090.6|31207.6|31098.2|31200.3|31084.7|9
1644972060000|2022-02-16 00:41:00|31201.1|31090.7|31194|31091.9|31202.6|31095.5|31192.7|31087.8|7
1644972070000|2022-02-16 00:41:10|31194.7|31095.2|31202|31086.4|31202.9|31095.2|31194.7|31086.3|11
1644972080000|2022-02-16 00:41:20|31198.3|31092.5|31206|31088|31206.1|31092.5|31198.2|31087.8|9
1644972090000|2022-02-16 00:41:30|31206.5|31088.5|31188.1|31108.2|31207|31108.2|31188.1|31086.5|8
1644972100000|2022-02-16 00:41:40|31192.7|31100|31196.3|31108|31201.9|31108|31191.7|31100|7
1644972110000|2022-02-16 00:41:50|31196.6|31106.8|31198.1|31089.2|31205.3|31106.8|31194.8|31088.2|6
1644972120000|2022-02-16 00:42:00|31195.8|31095|31200.5|31089.1|31202.8|31098.2|31193.8|31085.6|9
1644972130000|2022-02-16 00:42:10|31202.6|31093.6|31206.8|31086.8|31206.8|31110.8|31178.1|31084.4|7
1644972140000|2022-02-16 00:42:20|31204.3|31090.7|31200.8|31088.2|31206.2|31090.7|31198.9|31084.4|9
1644972150000|2022-02-16 00:42:30|31202.4|31089.3|31199.1|31091.8|31204.8|31093.5|31190|31083.6|12
1644972160000|2022-02-16 00:42:40|31196.2|31093.9|31198.9|31087.9|31200|31096.8|31193.5|31085.4|7
1644972170000|2022-02-16 00:42:50|31200.1|31089.4|31204.6|31084.6|31204.9|31089.4|31200.1|31084.1|5
1644972180000|2022-02-16 00:43:00|31204.2|31084.2|31203.2|31085.3|31204.9|31091.9|31192.2|31081.5|17
1644972190000|2022-02-16 00:43:10|31205.8|31087.5|31198.4|31097.3|31206.2|31097.3|31198.4|31083.7|7
1644972200000|2022-02-16 00:43:20|31202.6|31090.2|31197.7|31085.3|31202.6|31097.4|31187.5|31085.3|7
1644972210000|2022-02-16 00:43:30|31196.8|31087.8|31200.6|31089.6|31203.6|31096.1|31196.8|31083.1|8
1644972220000|2022-02-16 00:43:40|31203.1|31083.1|31189.9|31097.7|31203.1|31097.7|31189.9|31082.7|7
1644972230000|2022-02-16 00:43:50|31199|31084|31194.4|31090.9|31199|31090.9|31194.4|31083.4|5
1644972240000|2022-02-16 00:44:00|31193.9|31094.7|31195|31098.4|31196.1|31098.7|31193.9|31094.7|4
1644972250000|2022-02-16 00:44:10|31182|31102.1|31200.3|31088.2|31201.4|31102.1|31182|31082.8|9
1644972260000|2022-02-16 00:44:20|31198.6|31091.4|31195.3|31094.1|31200.9|31094.1|31195.3|31084.8|11
1644972270000|2022-02-16 00:44:30|31200.3|31093.5|31200.8|31087.7|31203.4|31093.5|31199.3|31084.4|9
1644972280000|2022-02-16 00:44:40|31198.9|31091.4|31192.8|31093.5|31199.1|31097.5|31189.1|31090.9|8
1644972290000|2022-02-16 00:44:50|31195.7|31090.5|31195.3|31089.3|31197.2|31092.9|31193.4|31087.2|7
1644972300000|2022-02-16 00:45:00|31202|31082|31198.1|31090.3|31202|31093.6|31192.4|31081.5|12
1644972310000|2022-02-16 00:45:10|31201.2|31081.2|31199.9|31092.5|31204|31096.8|31197.5|31081.2|7
1644972320000|2022-02-16 00:45:20|31199|31092.1|31191.9|31094|31199|31096.5|31188.6|31092.1|6
1644972330000|2022-02-16 00:45:30|31198.9|31084.7|31198.5|31096.4|31199.1|31096.4|31195.8|31084.7|6
1644972340000|2022-02-16 00:45:40|31197.5|31096.7|31190.4|31096.9|31197.5|31097|31187|31094.6|6
1644972350000|2022-02-16 00:45:50|31181.7|31109.7|31180.9|31107.7|31181.7|31109.7|31180.9|31107.7|2
1644972360000|2022-02-16 00:46:00|31180.3|31106.2|31205.3|31085.3|31205.3|31109.7|31180.3|31081.4|6
1644972370000|2022-02-16 00:46:10|31204.7|31084.7|31202|31088.9|31204.7|31106.8|31184.4|31084.7|13
1644972380000|2022-02-16 00:46:20|31204.4|31084.4|31200.3|31089|31204.4|31093.6|31197.6|31083.9|9
1644972390000|2022-02-16 00:46:30|31195.1|31093.7|31200.5|31092.3|31201.3|31093.7|31195.1|31086.4|12
1644972400000|2022-02-16 00:46:40|31198.4|31094.4|31187.8|31107.9|31198.7|31107.9|31187.8|31094.4|5
1644972410000|2022-02-16 00:46:50|31188.1|31104|31187.8|31107.9|31188.1|31107.9|31187.8|31104|2
1644972420000|2022-02-16 00:47:00|31200.5|31085.6|31201.7|31094.1|31201.7|31094.1|31199.4|31085.6|4
1644972430000|2022-02-16 00:47:10|31200.8|31093.9|31195.7|31097.6|31204.5|31098.2|31190.3|31088.6|10
1644972440000|2022-02-16 00:47:20|31199.9|31091.7|31202.7|31097.6|31207|31105.9|31191.2|31086.9|8
1644972450000|2022-02-16 00:47:30|31189.3|31095|31199.7|31089.9|31200.1|31098.3|31189.3|31089.9|5
1644972460000|2022-02-16 00:47:40|31207.8|31087.8|31195.5|31095.2|31207.8|31097.5|31195.5|31085.8|7
1644972470000|2022-02-16 00:47:50|31195.9|31097.8|31196.8|31098|31196.8|31098|31195.9|31097.8|2
1644972480000|2022-02-16 00:48:00|31194.7|31097.8|31194.3|31097.9|31201.5|31098|31194.3|31086.9|9
1644972490000|2022-02-16 00:48:10|31200.2|31092.3|31200.7|31093.2|31204.6|31102|31196|31084.6|8
1644972500000|2022-02-16 00:48:20|31203.4|31086|31199.2|31091.4|31204.7|31096.3|31191.7|31084.9|9
1644972510000|2022-02-16 00:48:30|31198.8|31091.8|31196|31096|31198.8|31096|31196|31091.8|2
1644972520000|2022-02-16 00:48:40|31194.2|31098.9|31197.8|31100.5|31205.9|31102.7|31188.8|31081|10
1644972530000|2022-02-16 00:48:50|31200.2|31095.5|31203.7|31089.6|31205.6|31097.6|31197.7|31085.6|10
1644972540000|2022-02-16 00:49:00|31202.2|31091.3|31203.6|31089.8|31204.8|31098|31199|31087.9|12
1644972550000|2022-02-16 00:49:10|31203.2|31087.6|31196.7|31091.6|31204.3|31094.1|31192.7|31087.1|10
1644972560000|2022-02-16 00:49:20|31194.8|31095.3|31192.9|31098|31194.8|31098|31192.9|31095.3|3
1644972570000|2022-02-16 00:49:30|31198.2|31094.9|31206.1|31088.6|31206.1|31094.9|31198.2|31085.1|9
1644972580000|2022-02-16 00:49:40|31204.3|31091.7|31200.7|31093.7|31204.6|31093.7|31190.6|31082.2|15
1644972590000|2022-02-16 00:49:50|31203.2|31086|31196.7|31097.7|31203.7|31098|31196.7|31083.7|8
1644972600000|2022-02-16 00:50:00|31203|31083|31196.5|31090.9|31203|31091.6|31192.4|31083|14
1644972610000|2022-02-16 00:50:10|31197.8|31089.9|31198.3|31089.3|31198.3|31094.7|31195.1|31085.2|5
1644972620000|2022-02-16 00:50:20|31198.2|31089.1|31191.4|31090.5|31198.2|31092.4|31191.4|31088.3|8
1644972630000|2022-02-16 00:50:30|31201.2|31089.8|31200|31085.5|31202.6|31096.4|31195.9|31083.8|15
1644972640000|2022-02-16 00:50:40|31198.3|31091|31192.1|31092.7|31202.1|31093.4|31189.2|31085.4|12
1644972650000|2022-02-16 00:50:50|31192.2|31094.4|31198.3|31087.5|31200.1|31094.4|31192.2|31085.6|13
1644972660000|2022-02-16 00:51:00|31198.8|31084.8|31203.1|31086.6|31204.2|31087.8|31197.8|31083.1|10
1644972670000|2022-02-16 00:51:10|31202.9|31082.9|31192.8|31089.9|31202.9|31090.4|31192.8|31082.9|11
1644972680000|2022-02-16 00:51:20|31192.4|31096.6|31201.1|31086|31201.6|31096.6|31192.4|31084.6|7
1644972690000|2022-02-16 00:51:30|31200.3|31083.4|31190.9|31100.3|31200.3|31100.3|31190.3|31083.4|6
1644972700000|2022-02-16 00:51:40|31198.6|31088|31194.3|31088.5|31201|31097|31188.1|31084.2|15
1644972710000|2022-02-16 00:51:50|31194.9|31086.3|31193.3|31093.7|31196.3|31094.3|31191.5|31086.3|11
1644972720000|2022-02-16 00:52:00|31193.4|31087.2|31193.5|31091.2|31200.9|31091.2|31192.7|31086.6|21
1644972730000|2022-02-16 00:52:10|31194.3|31090.6|31199.1|31094.8|31199.1|31095|31192.6|31088.6|12
1644972740000|2022-02-16 00:52:20|31196.7|31094.7|31194.1|31085.9|31196.8|31094.7|31189.1|31085.4|18
1644972750000|2022-02-16 00:52:30|31194.9|31088.1|31201.4|31082.7|31201.4|31091.4|31194.9|31082.7|14
1644972760000|2022-02-16 00:52:40|31201|31085.3|31205.9|31087.9|31207|31090.8|31199.8|31085.3|16
1644972770000|2022-02-16 00:52:50|31204.1|31084.1|31204.7|31084.7|31206|31089.5|31204.1|31084.1|10
1644972780000|2022-02-16 00:53:00|31205.2|31085.2|31202.9|31084.5|31205.5|31089.8|31195.2|31084.5|14
1644972790000|2022-02-16 00:53:10|31206|31086|31205.3|31085.3|31207.6|31091.8|31205.3|31085.3|9
1644972800000|2022-02-16 00:53:20|31204.9|31084.9|31204.5|31084.5|31206.5|31087.5|31203.5|31083.5|7
1644972810000|2022-02-16 00:53:30|31193.3|31087.3|31203.8|31083.8|31208.4|31090.9|31193.3|31080.8|13
1644972820000|2022-02-16 00:53:40|31202.8|31082.8|31204.3|31084.3|31207.5|31089.2|31202.8|31082.8|14
1644972830000|2022-02-16 00:53:50|31204.6|31084.6|31198.8|31084.6|31204.6|31088.1|31198.2|31084.3|20
1644972840000|2022-02-16 00:54:00|31198.9|31083.8|31200.6|31081.2|31200.6|31084.7|31198.1|31080.6|18
1644972850000|2022-02-16 00:54:10|31198.4|31083.3|31202.8|31082.8|31202.8|31086.8|31193.7|31082.2|12
1644972860000|2022-02-16 00:54:20|31199.9|31079.9|31200.7|31085.5|31202|31085.5|31197|31078.7|22
1644972870000|2022-02-16 00:54:30|31201.6|31085|31199.3|31084.5|31202.6|31088.2|31198.7|31083.5|20
1644972880000|2022-02-16 00:54:40|31198.9|31084.2|31198.5|31087.3|31199.4|31088.1|31192.9|31083.3|24
1644972890000|2022-02-16 00:54:50|31200.3|31083.6|31201.9|31083.9|31201.9|31086.8|31199.5|31082|14
1644972900000|2022-02-16 00:55:00|31201.7|31082.9|31197.7|31080.8|31205.8|31096.6|31181.9|31076.9|28
1644972910000|2022-02-16 00:55:10|31198.3|31082.7|31201|31085.7|31207.6|31087.8|31195|31080.6|21
1644972920000|2022-02-16 00:55:20|31200.8|31087|31195.7|31086.3|31202|31093.1|31184.7|31084.7|14
1644972930000|2022-02-16 00:55:30|31193|31087.6|31198.4|31087.6|31199.6|31090.3|31192.1|31083.4|15
1644972940000|2022-02-16 00:55:40|31200.6|31083.5|31192|31090.5|31200.6|31090.5|31188.2|31083|16
1644972950000|2022-02-16 00:55:50|31194.3|31090.8|31202.2|31088.3|31202.9|31090.9|31194.3|31086|18
1644972960000|2022-02-16 00:56:00|31202.1|31092.8|31201.8|31091.5|31203.3|31092.8|31199.1|31086.8|9
1644972970000|2022-02-16 00:56:10|31200.2|31093.1|31194.1|31089.6|31202.1|31093.4|31191.7|31088.5|15
1644972980000|2022-02-16 00:56:20|31195.2|31090.8|31193.5|31095.6|31196.3|31095.6|31193.5|31089.7|7
1644972990000|2022-02-16 00:56:30|31208.1|31091.6|31203.6|31090.9|31208.1|31096.7|31202.3|31086.2|14
1644973000000|2022-02-16 00:56:40|31204.9|31091.4|31196.1|31094.8|31206.1|31095.3|31195.1|31089.2|16
1644973010000|2022-02-16 00:56:50|31198.2|31094|31200.9|31091.7|31201.1|31095.6|31197.1|31090.5|18
1644973020000|2022-02-16 00:57:00|31201.5|31089.6|31193.2|31096.2|31201.5|31096.2|31193.2|31089.6|13
1644973030000|2022-02-16 00:57:10|31193.1|31097.9|31201.5|31093.5|31207.4|31100.5|31193.1|31084.6|18
1644973040000|2022-02-16 00:57:20|31200.4|31096.2|31201.1|31092|31204.1|31096.2|31200.4|31090.6|14
1644973050000|2022-02-16 00:57:30|31201.9|31092.8|31194.8|31093.7|31204|31095.4|31193.1|31088.8|17
1644973060000|2022-02-16 00:57:40|31193.2|31095.5|31197.5|31091.2|31199.4|31097.3|31193.2|31088.1|13
1644973070000|2022-02-16 00:57:50|31197.9|31091.3|31194.6|31094.4|31199.8|31094.4|31194.6|31087.9|12
1644973080000|2022-02-16 00:58:00|31195.7|31091.2|31191.3|31098.2|31201|31098.2|31191.3|31089.1|10
1644973090000|2022-02-16 00:58:10|31188.7|31103.4|31195.1|31087.2|31200.3|31103.4|31188.7|31080.3|28
1644973100000|2022-02-16 00:58:20|31195.3|31084.7|31195.8|31087.3|31197|31090.6|31191.9|31083.1|14
1644973110000|2022-02-16 00:58:30|31195.2|31088.1|31189.3|31092.6|31195.2|31092.9|31187.4|31086.5|10
1644973120000|2022-02-16 00:58:40|31191.7|31094.3|31195.9|31091|31196.9|31094.3|31191.7|31083.6|9
1644973130000|2022-02-16 00:58:50|31194.8|31095.7|31199.1|31091.2|31199.1|31095.7|31194.6|31079|6
1644973140000|2022-02-16 00:59:00|31201.1|31087.5|31195.3|31079.8|31201.1|31095.1|31186.2|31077.8|13
1644973150000|2022-02-16 00:59:10|31194.1|31081.5|31198.6|31087.6|31199.6|31095.5|31192.2|31077.8|13
1644973160000|2022-02-16 00:59:20|31196.9|31090.4|31191.5|31086.2|31200.4|31092.7|31186.3|31079.3|9
1644973170000|2022-02-16 00:59:30|31193.7|31084.4|31192.2|31094.4|31194.3|31094.4|31191.6|31084.4|14
1644973180000|2022-02-16 00:59:40|31195.9|31091.3|31185.7|31094.8|31197.8|31094.8|31185.7|31083.8|8
1644973190000|2022-02-16 00:59:50|31188.4|31088.6|31192.9|31086.3|31195|31095.1|31188.4|31081.9|9
1644973200000|2022-02-16 01:00:00|31193|31091.5|31191.3|31092.9|31196.1|31098.5|31185.2|31087.4|23
1644973210000|2022-02-16 01:00:10|31187.6|31097.9|31180.5|31099.1|31190.8|31102.1|31180.5|31090.7|13
1644973220000|2022-02-16 01:00:20|31181.8|31099.7|31189.1|31098.5|31189.1|31100|31181.8|31097.1|14
1644973230000|2022-02-16 01:00:30|31196.9|31097.8|31185.8|31100.3|31197.6|31102.5|31181.4|31093.9|12
1644973240000|2022-02-16 01:00:40|31179.4|31104.3|31193.5|31095.9|31193.7|31108.7|31178.1|31095.9|17
1644973250000|2022-02-16 01:00:50|31192|31100.2|31182.6|31104.8|31193.1|31104.8|31182.6|31096.9|15
1644973260000|2022-02-16 01:01:00|31184.6|31102.9|31186.3|31102.5|31188.3|31104.7|31184.6|31100.9|18
1644973270000|2022-02-16 01:01:10|31186.4|31102.4|31184.5|31103.4|31190.2|31104.7|31184.3|31101|10
1644973280000|2022-02-16 01:01:20|31186.2|31105.7|31189.7|31097.8|31189.7|31110.4|31177.4|31097.8|13
1644973290000|2022-02-16 01:01:30|31195.2|31101.8|31193.9|31100.5|31197|31112.7|31180.2|31093.5|21
1644973300000|2022-02-16 01:01:40|31192.6|31098.7|31191.4|31105.3|31198.1|31111.5|31184.1|31098.7|21
1644973310000|2022-02-16 01:01:50|31193.1|31103.9|31194|31106.7|31194|31108.4|31187|31102.4|16
1644973320000|2022-02-16 01:02:00|31193.6|31106.4|31191.7|31110.8|31194.4|31113.6|31188.4|31105.2|21
1644973330000|2022-02-16 01:02:10|31191.4|31111|31192.7|31113.2|31193.3|31115.1|31190.3|31110.3|24
1644973340000|2022-02-16 01:02:20|31192.1|31113|31196.5|31113|31196.5|31115.9|31189.3|31111.2|15
1644973350000|2022-02-16 01:02:30|31197.2|31111.1|31197.7|31112.3|31201.2|31114.2|31196.9|31109.1|23
1644973360000|2022-02-16 01:02:40|31198.8|31110.7|31194.9|31114.9|31200.5|31117.5|31191.9|31110.6|16
1644973370000|2022-02-16 01:02:50|31194.3|31113.7|31197|31113.8|31197|31116.2|31194.3|31112|15
1644973380000|2022-02-16 01:03:00|31196.6|31114.9|31190.2|31112.9|31201|31121.3|31187.6|31110.5|14
1644973390000|2022-02-16 01:03:10|31191|31115.3|31201.2|31120.2|31205|31120.6|31184|31107.5|20
1644973400000|2022-02-16 01:03:20|31200.9|31120.8|31204.6|31117.6|31204.6|31120.8|31200.9|31116.7|3
1644973410000|2022-02-16 01:03:30|31203.6|31116.2|31204.4|31115.4|31206|31126.9|31198|31108.8|7
1644973420000|2022-02-16 01:03:40|31205.4|31110.7|31197.6|31117.4|31205.4|31121.8|31191.8|31110.7|9
1644973430000|2022-02-16 01:03:50|31198.3|31116.4|31201.9|31111.7|31201.9|31117.8|31197.6|31111.7|9
1644973440000|2022-02-16 01:04:00|31203.6|31112.1|31200|31115.2|31203.8|31116.7|31198.7|31112.1|14
1644973450000|2022-02-16 01:04:10|31199.5|31116.7|31192.6|31124.6|31199.5|31131.6|31182.7|31116.7|6
1644973460000|2022-02-16 01:04:20|31191.3|31125.4|31204.9|31110.5|31204.9|31125.4|31191.3|31110.5|11
1644973470000|2022-02-16 01:04:30|31202.3|31113.3|31195.7|31116.8|31202.3|31122.5|31191.6|31111.1|13
1644973480000|2022-02-16 01:04:40|31196.5|31114.6|31196.8|31114.9|31197.3|31115.8|31195.9|31113.5|13
1644973490000|2022-02-16 01:04:50|31197|31113.8|31196|31114.9|31200.8|31119.3|31192.8|31110.1|14
1644973500000|2022-02-16 01:05:00|31196.9|31114|31195.3|31109.7|31196.9|31116.2|31191.3|31109.3|19
1644973510000|2022-02-16 01:05:10|31194.4|31111.4|31196.6|31110.4|31198.8|31115|31194.4|31106.1|16
1644973520000|2022-02-16 01:05:20|31190.3|31117.3|31194.3|31115|31196.2|31117.3|31190.3|31111.1|7
1644973530000|2022-02-16 01:05:30|31196.2|31115.1|31194.8|31110.4|31196.2|31117.1|31192.4|31110.2|13
1644973540000|2022-02-16 01:05:40|31196|31111.5|31194.3|31103.2|31197.9|31121.5|31185.8|31103.2|19
1644973550000|2022-02-16 01:05:50|31191.9|31108.3|31194.7|31103.6|31194.8|31114.9|31185.1|31100.5|24
1644973560000|2022-02-16 01:06:00|31191.8|31105.4|31190.2|31111.6|31194|31111.6|31190.2|31102.2|9
1644973570000|2022-02-16 01:06:10|31192|31107.5|31195.3|31103.4|31195.3|31107.5|31192|31103.4|10
1644973580000|2022-02-16 01:06:20|31186.3|31110.9|31189.7|31111.6|31190.4|31111.7|31186.3|31105.9|10
1644973590000|2022-02-16 01:06:30|31188.7|31111.7|31191.2|31107.7|31191.2|31111.7|31188.7|31106.4|9
1644973600000|2022-02-16 01:06:40|31190.9|31108.7|31193.6|31107.1|31193.8|31108.7|31190.9|31104.6|15
1644973610000|2022-02-16 01:06:50|31188|31105.3|31193.7|31106.7|31193.7|31115.2|31188|31104.9|13
1644973620000|2022-02-16 01:07:00|31194.2|31107.1|31203.2|31105.2|31203.2|31116.7|31186|31095|13
1644973630000|2022-02-16 01:07:10|31202.3|31101.1|31193|31115|31202.8|31115|31192.3|31100.3|21
1644973640000|2022-02-16 01:07:20|31195.1|31111.4|31189.1|31112.2|31195.5|31112.6|31189.1|31109.6|17
1644973650000|2022-02-16 01:07:30|31190.4|31110.2|31192.8|31109.6|31193.4|31110.3|31190.4|31108.6|11
1644973660000|2022-02-16 01:07:40|31190.9|31111.7|31190.4|31110.6|31196.4|31113.6|31190.4|31104.7|8
1644973670000|2022-02-16 01:07:50|31191.1|31110.9|31190.3|31106.4|31194.1|31114|31185.7|31102.8|13
1644973680000|2022-02-16 01:08:00|31194|31106|31194.1|31106.4|31194.8|31111.4|31190.8|31103.7|14
1644973690000|2022-02-16 01:08:10|31194.9|31107|31188.3|31111.8|31195.9|31111.9|31187.3|31104.2|13
1644973700000|2022-02-16 01:08:20|31189.5|31110.4|31192.2|31109.2|31193|31114.1|31189.2|31107.9|10
1644973710000|2022-02-16 01:08:30|31191.9|31111.8|31185.3|31112|31199.7|31112|31185.3|31104.3|17
1644973720000|2022-02-16 01:08:40|31190.4|31106.6|31186.1|31108.9|31196.9|31116.3|31181.9|31105.8|16
1644973730000|2022-02-16 01:08:50|31191|31102.7|31195.3|31102.1|31195.3|31113.2|31185.4|31101.2|19
1644973740000|2022-02-16 01:09:00|31191.4|31106.6|31190|31104.5|31193.2|31106.6|31190|31102.8|12
1644973750000|2022-02-16 01:09:10|31182.9|31113.1|31185.6|31110.3|31189|31114.5|31182.9|31105.5|13
1644973760000|2022-02-16 01:09:20|31187.3|31108.2|31190.6|31106.4|31190.7|31108.6|31187.3|31105.8|10
1644973770000|2022-02-16 01:09:30|31197.8|31103.6|31195.2|31104.8|31197.8|31111.4|31193.9|31103.6|8
1644973780000|2022-02-16 01:09:40|31195.7|31102.2|31190.4|31102.4|31196.4|31111.5|31179|31092|15
1644973790000|2022-02-16 01:09:50|31184.5|31102.1|31190.7|31101.4|31192.6|31104.2|31184.5|31097.8|13
1644973800000|2022-02-16 01:10:00|31189.8|31103.4|31188.8|31100.2|31190.5|31103.7|31185.2|31100.1|11
1644973810000|2022-02-16 01:10:10|31189|31099.4|31187.9|31103.7|31189|31108.7|31180.8|31099.4|11
1644973820000|2022-02-16 01:10:20|31187.7|31105.1|31183.2|31107.8|31188.3|31109.6|31182.4|31102.2|13
1644973830000|2022-02-16 01:10:30|31197|31090|31180.4|31109.4|31197|31110.9|31176.3|31090|12
1644973840000|2022-02-16 01:10:40|31183.1|31112.3|31189.2|31105.3|31190.1|31115.5|31180.1|31102.4|11
1644973850000|2022-02-16 01:10:50|31186.4|31107.2|31179.3|31108.1|31189|31112.4|31175.2|31102.6|7
1644973860000|2022-02-16 01:11:00|31179.8|31108.8|31180.8|31111.3|31180.8|31111.3|31179.8|31108.8|2
1644973870000|2022-02-16 01:11:10|31185.8|31102.2|31185.9|31107.7|31187.9|31107.8|31185.5|31102.2|7
1644973880000|2022-02-16 01:11:20|31193.7|31105.6|31179|31115.4|31194.5|31120.3|31174.7|31103.6|13
1644973890000|2022-02-16 01:11:30|31182.5|31114.7|31191.2|31111.1|31199.2|31117.2|31182.4|31092|7
1644973900000|2022-02-16 01:11:40|31189.4|31111.3|31190.1|31103.6|31197.3|31111.7|31187|31100.3|14
1644973910000|2022-02-16 01:11:50|31191.6|31104.9|31193.7|31104.6|31194.6|31104.9|31191.6|31102.2|7
1644973920000|2022-02-16 01:12:00|31193|31104.4|31185.8|31106.4|31193.8|31108.5|31185.4|31101|13
1644973930000|2022-02-16 01:12:10|31186.7|31107.3|31187.6|31106.3|31188.7|31108.5|31185.3|31105.1|13
1644973940000|2022-02-16 01:12:20|31188.4|31106.6|31190.2|31106.6|31192.5|31108.8|31186.9|31102.6|6
1644973950000|2022-02-16 01:12:30|31192.1|31102.3|31193.7|31099.7|31199|31109.4|31183.3|31099.2|15
1644973960000|2022-02-16 01:12:40|31191.4|31105.9|31189.7|31110|31194.3|31110.2|31187.7|31102|17
1644973970000|2022-02-16 01:12:50|31190.9|31108.7|31194.4|31107.5|31196.5|31110.6|31190.1|31106.2|20
1644973980000|2022-02-16 01:13:00|31193.7|31107.3|31190.2|31110.2|31198.5|31112.4|31188.1|31103.8|17
1644973990000|2022-02-16 01:13:10|31191.9|31109.4|31193.1|31109.3|31195.1|31110.9|31189.3|31106.6|17
1644974000000|2022-02-16 01:13:20|31194.1|31110.3|31194|31106.4|31194.8|31110.4|31191|31106.4|17
1644974010000|2022-02-16 01:13:30|31194.7|31104.3|31190.8|31112.5|31197.4|31112.5|31188.9|31104|7
1644974020000|2022-02-16 01:13:40|31192.4|31109|31190|31107.7|31192.8|31109.2|31189|31105.1|15
1644974030000|2022-02-16 01:13:50|31190.4|31108.1|31187.9|31109.6|31190.6|31111.8|31185.2|31106.6|15
1644974040000|2022-02-16 01:14:00|31189.9|31108.6|31194.1|31102.2|31195.3|31112.2|31189.9|31102.2|14
1644974050000|2022-02-16 01:14:10|31195.1|31101.7|31187|31106.2|31195.1|31116.6|31180.2|31100.9|10
1644974060000|2022-02-16 01:14:20|31186.7|31108.4|31189.9|31104.9|31189.9|31109.4|31183.9|31104.9|12
1644974070000|2022-02-16 01:14:30|31191.4|31106|31193.6|31105.1|31193.6|31108.1|31186.8|31104.9|10
1644974080000|2022-02-16 01:14:40|31195.2|31101.4|31194.4|31105.4|31196.1|31105.8|31193.8|31101.4|11
1644974090000|2022-02-16 01:14:50|31184|31111.4|31189.3|31104.9|31189.4|31111.4|31184|31104.9|13
1644974100000|2022-02-16 01:15:00|31192.4|31103.2|31185.5|31106.1|31193.1|31106.6|31182.8|31101.3|18
1644974110000|2022-02-16 01:15:10|31186.7|31102.2|31186.5|31105|31187.9|31107|31185.7|31101.3|13
1644974120000|2022-02-16 01:15:20|31186.8|31105.3|31185.3|31104.5|31188.6|31106.6|31182.3|31103.4|19
1644974130000|2022-02-16 01:15:30|31190.1|31101.9|31192.2|31099.9|31192.9|31107.2|31188|31099.9|14
1644974140000|2022-02-16 01:15:40|31192|31098.6|31188.7|31103.2|31192|31106.9|31183.8|31098.6|16
1644974150000|2022-02-16 01:15:50|31189.7|31103.5|31190.5|31101.6|31191.2|31107.4|31186.8|31100.7|14
1644974160000|2022-02-16 01:16:00|31189.7|31102.8|31188.3|31103.1|31190.2|31107.9|31186.9|31102.8|14
1644974170000|2022-02-16 01:16:10|31189.1|31104|31188.2|31102.9|31189.1|31110.9|31179.8|31102.7|14
1644974180000|2022-02-16 01:16:20|31189.3|31103.1|31190.2|31101.4|31192.4|31105.6|31189.3|31099|13
1644974190000|2022-02-16 01:16:30|31191.6|31100.6|31185.2|31106.1|31191.6|31111.2|31182.1|31100.6|10
1644974200000|2022-02-16 01:16:40|31186.4|31106.4|31189.4|31102.6|31189.8|31106.4|31184.2|31102.1|11
1644974210000|2022-02-16 01:16:50|31189.5|31101.3|31186.5|31104|31190.7|31109.2|31181.2|31099.2|9
1644974220000|2022-02-16 01:17:00|31187.1|31105.2|31187.7|31104.9|31189.9|31106.5|31187.1|31101.4|9
1644974230000|2022-02-16 01:17:10|31190|31105.8|31185.6|31107.2|31190|31118.7|31172.9|31099.1|10
1644974240000|2022-02-16 01:17:20|31184.7|31107.6|31187.2|31107.2|31187.4|31109.4|31181.1|31103.9|6
1644974250000|2022-02-16 01:17:30|31187.7|31105.7|31183.9|31106.9|31187.7|31106.9|31183.9|31103.4|7
1644974260000|2022-02-16 01:17:40|31186.9|31102.6|31188.5|31105.4|31189.9|31106.3|31183.2|31099.8|8
1644974270000|2022-02-16 01:17:50|31189|31106.9|31188.6|31107.9|31190.1|31107.9|31186.5|31103.3|7
1644974280000|2022-02-16 01:18:00|31189.8|31102|31190.8|31102.2|31191.3|31114.2|31178.1|31097.9|21
1644974290000|2022-02-16 01:18:10|31191.3|31100.4|31188.8|31103.9|31192.7|31104.1|31187.8|31098.5|17
1644974300000|2022-02-16 01:18:20|31189.6|31101.9|31184.8|31102.5|31191.2|31106.2|31182.7|31101.6|22
1644974310000|2022-02-16 01:18:30|31183.1|31104.1|31187.5|31102.9|31188.7|31106.1|31183.1|31100.7|16
1644974320000|2022-02-16 01:18:40|31189.4|31102.3|31189.6|31101.9|31191|31105.7|31187.9|31100|17
1644974330000|2022-02-16 01:18:50|31189.1|31101.5|31188.9|31104.1|31190|31107.4|31184.3|31101.5|17
1644974340000|2022-02-16 01:19:00|31189.5|31104.4|31185.5|31102.4|31190.7|31104.7|31181.7|31098.6|17
1644974350000|2022-02-16 01:19:10|31184|31102.7|31186|31104.3|31188.2|31106.4|31182.7|31101.4|27
1644974360000|2022-02-16 01:19:20|31186.8|31104.1|31186.8|31107.7|31188.6|31109.5|31183.9|31103.4|19
1644974370000|2022-02-16 01:19:30|31187.5|31107.2|31192.5|31104.8|31192.5|31107.2|31187.5|31102.7|16
1644974380000|2022-02-16 01:19:40|31191.7|31106.6|31192|31107.5|31195.2|31108.8|31190.6|31103.8|10
1644974390000|2022-02-16 01:19:50|31194.4|31103.3|31194.3|31102.4|31194.6|31108.3|31185.6|31099.2|17
1644974400000|2022-02-16 01:20:00|31194.2|31103.7|31197.1|31101|31198.3|31108.8|31191.3|31096.8|9
1644974410000|2022-02-16 01:20:10|31197.7|31098.9|31191.6|31106.3|31199|31109.6|31186.4|31098.9|19
1644974420000|2022-02-16 01:20:20|31192.4|31104.2|31192.2|31106.4|31200.4|31107.6|31191.4|31098.9|19
1644974430000|2022-02-16 01:20:30|31193.1|31104.4|31193.8|31107.1|31194.1|31108.5|31191.7|31104.4|11
1644974440000|2022-02-16 01:20:40|31194.7|31104.9|31201.3|31095.8|31201.3|31115.7|31183.1|31095.8|12
1644974450000|2022-02-16 01:20:50|31193.8|31099.8|31192.3|31106.1|31196.7|31109.5|31185.3|31097.3|21
1644974460000|2022-02-16 01:21:00|31191.8|31105.7|31191.3|31104.6|31195.5|31106.4|31190.1|31102.3|18
1644974470000|2022-02-16 01:21:10|31192.6|31105.8|31188.7|31109.6|31193.8|31109.6|31187.5|31103.9|15
1644974480000|2022-02-16 01:21:20|31188.5|31110.8|31193.9|31105.1|31195|31111.6|31188.5|31105.1|14
1644974490000|2022-02-16 01:21:30|31194.9|31103.6|31195.7|31107.8|31195.7|31109.4|31191.6|31103.6|12
1644974500000|2022-02-16 01:21:40|31195.3|31107.4|31183.4|31114.6|31196.1|31114.6|31183.4|31106.2|8
1644974510000|2022-02-16 01:21:50|31190.9|31111.4|31192.6|31113|31193.6|31113|31190.9|31105.2|8
1644974520000|2022-02-16 01:22:00|31189.7|31110.6|31186.5|31112.2|31194.7|31113|31186.5|31104.2|17
1644974530000|2022-02-16 01:22:10|31188.3|31110.8|31195.3|31101.9|31195.3|31110.8|31187.6|31101.9|19
1644974540000|2022-02-16 01:22:20|31193.7|31105.5|31202|31093|31202|31114.6|31179.5|31093|13
1644974550000|2022-02-16 01:22:30|31201|31092|31191.2|31104.2|31201|31111.7|31189.1|31092|15
1644974560000|2022-02-16 01:22:40|31186.9|31103.8|31184|31105.5|31192.2|31111.1|31182.6|31100.4|12
1644974570000|2022-02-16 01:22:50|31187.1|31105.1|31186.7|31109.8|31190.2|31109.8|31186.3|31103.5|9
1644974580000|2022-02-16 01:23:00|31188.9|31104.4|31184.5|31108.2|31189|31108.2|31184.5|31102.7|6
1644974590000|2022-02-16 01:23:10|31183.8|31108.9|31194.2|31097.6|31196.2|31109.1|31180.5|31096.7|24
1644974600000|2022-02-16 01:23:20|31196.7|31102.6|31184.4|31102.7|31196.7|31106|31178|31099.1|22
1644974610000|2022-02-16 01:23:30|31192.5|31102.5|31192.3|31104.1|31195.3|31107.1|31185.2|31097.8|16
1644974620000|2022-02-16 01:23:40|31192.8|31104.8|31184.7|31106.8|31196.3|31110|31179.6|31103|16
1644974630000|2022-02-16 01:23:50|31186.8|31105.1|31188.7|31104.4|31189.2|31107.6|31185.1|31103.3|9
1644974640000|2022-02-16 01:24:00|31193.8|31104.5|31192.4|31106.4|31193.8|31106.4|31192.4|31104.4|4
1644974650000|2022-02-16 01:24:10|31195.6|31101.9|31194.7|31102.6|31197.5|31118.3|31176.1|31101.5|13
1644974660000|2022-02-16 01:24:20|31197.3|31105.8|31184.9|31103.9|31197.6|31112.4|31171.6|31101.6|13
1644974670000|2022-02-16 01:24:30|31187.5|31102.3|31195.8|31104.2|31195.8|31107.9|31183|31101.3|9
1644974680000|2022-02-16 01:24:40|31192.5|31107.1|31187.9|31109.3|31197|31109.6|31186.4|31101.1|15
1644974690000|2022-02-16 01:24:50|31188.1|31108.6|31188.4|31107|31189.9|31110.5|31185.9|31107|12
1644974700000|2022-02-16 01:25:00|31189.8|31107.5|31192.9|31105.9|31192.9|31108.4|31189.6|31104.4|15
1644974710000|2022-02-16 01:25:10|31193.7|31105.6|31193.3|31105.5|31199.9|31111.8|31184.6|31105.5|10
1644974720000|2022-02-16 01:25:20|31193.1|31107.1|31196.5|31105.5|31196.8|31109.4|31191.9|31103.6|19
1644974730000|2022-02-16 01:25:30|31194.8|31106.9|31196|31106.4|31196.6|31107.5|31193.6|31104.4|11
1644974740000|2022-02-16 01:25:40|31195.5|31106|31188|31108.9|31195.5|31111.5|31184.4|31106|12
1644974750000|2022-02-16 01:25:50|31188.8|31108.3|31191.4|31107|31192.1|31109.8|31187.7|31105.4|14
1644974760000|2022-02-16 01:26:00|31190.6|31108.8|31190.8|31109|31193.6|31114.7|31181.2|31105.8|9
1644974770000|2022-02-16 01:26:10|31189.3|31112.2|31183.7|31113.6|31189.3|31114.2|31181|31112.2|7
1644974780000|2022-02-16 01:26:20|31189.8|31109.4|31189.3|31109.2|31190|31111.1|31186.2|31107.9|8
1644974790000|2022-02-16 01:26:30|31194.2|31109.8|31196.5|31107|31197.4|31109.8|31193.4|31105.8|13
1644974800000|2022-02-16 01:26:40|31196|31106.5|31191.2|31110.9|31197|31114.3|31185.1|31106.5|11
1644974810000|2022-02-16 01:26:50|31190.9|31110.6|31194.4|31113.3|31196.2|31113.3|31190.1|31110.2|10
1644974820000|2022-02-16 01:27:00|31197.2|31106.2|31189.3|31109.9|31197.2|31120.4|31174.8|31106.2|11
1644974830000|2022-02-16 01:27:10|31187.8|31111.8|31193.2|31105.6|31193.2|31114.2|31185.9|31105.6|9
1644974840000|2022-02-16 01:27:20|31192.8|31106|31187.1|31110.1|31194.4|31113.3|31183.8|31105.5|13
1644974850000|2022-02-16 01:27:30|31185.1|31109.3|31191.8|31108.1|31191.8|31112.4|31185.1|31108.1|6
1644974860000|2022-02-16 01:27:40|31191.1|31107.8|31184.7|31115|31191.1|31115.2|31183.4|31107.8|7
1644974870000|2022-02-16 01:27:50|31186.1|31114.5|31189.9|31107.6|31192.2|31114.5|31186.1|31106.8|8
1644974880000|2022-02-16 01:28:00|31190.3|31106.3|31188.2|31108.4|31195.8|31112.3|31187|31105.5|15
1644974890000|2022-02-16 01:28:10|31189.2|31110.2|31195|31105.4|31196.5|31110.2|31189.2|31102.6|14
1644974900000|2022-02-16 01:28:20|31195.4|31105.8|31192.1|31108.1|31195.4|31110.4|31184.9|31105.3|22
1644974910000|2022-02-16 01:28:30|31192.7|31106.6|31187|31111.3|31192.9|31111.8|31185.1|31106.1|9
1644974920000|2022-02-16 01:28:40|31185.8|31110.5|31197.6|31110.4|31201.5|31118.2|31183.4|31102.3|14
1644974930000|2022-02-16 01:28:50|31199|31102.7|31190.2|31107.9|31199|31107.9|31189.5|31098.1|12
1644974940000|2022-02-16 01:29:00|31194.5|31102.7|31196.7|31103.9|31201.8|31111.5|31185|31101.7|21
1644974950000|2022-02-16 01:29:10|31198.2|31105.5|31190.4|31109.3|31198.9|31111.6|31186.3|31103.3|21
1644974960000|2022-02-16 01:29:20|31191.1|31108.1|31188.5|31107.7|31191.1|31113.3|31184.3|31107.7|14
1644974970000|2022-02-16 01:29:30|31190.5|31107.1|31201.4|31109.5|31203.6|31111.6|31188.2|31105.7|19
1644974980000|2022-02-16 01:29:40|31202.9|31109.9|31187.7|31105.8|31206.1|31111.3|31184.2|31101.1|13
1644974990000|2022-02-16 01:29:50|31197.7|31099.8|31190.2|31104.8|31198.3|31109.7|31177.3|31099.8|18
1644975000000|2022-02-16 01:30:00|31192.9|31103.9|31191.8|31109.2|31201.8|31111.4|31186.4|31101.9|22
1644975010000|2022-02-16 01:30:10|31191.9|31107.3|31192.3|31109.1|31195.3|31110.6|31187.4|31106.5|25
1644975020000|2022-02-16 01:30:20|31192.4|31109.9|31192.7|31111|31195.8|31112.3|31190.5|31109.9|19
1644975030000|2022-02-16 01:30:30|31193.4|31111.2|31195.5|31106|31195.6|31115.7|31187.4|31106|20
1644975040000|2022-02-16 01:30:40|31207|31101|31191.9|31112.3|31207|31112.4|31190.2|31099|19
1644975050000|2022-02-16 01:30:50|31193.7|31113.6|31191.5|31112.5|31199.1|31114.7|31191.5|31110.1|10
1644975060000|2022-02-16 01:31:00|31193.4|31111.1|31195.1|31111.4|31197.1|31113.4|31191.1|31110.1|21
1644975070000|2022-02-16 01:31:10|31195.3|31109.6|31194.3|31110.5|31197.6|31112.7|31193.1|31109.5|19
1644975080000|2022-02-16 01:31:20|31196.1|31110.3|31193.6|31111.8|31200.1|31112|31193.6|31106.7|13
1644975090000|2022-02-16 01:31:30|31193.2|31112.2|31196.3|31110.1|31201.6|31113.4|31193.2|31104.3|14
1644975100000|2022-02-16 01:31:40|31197.3|31109.7|31192.2|31113.2|31200.3|31113.5|31192.2|31108.8|18
1644975110000|2022-02-16 01:31:50|31191.8|31113.1|31198.4|31110.2|31203.9|31114.1|31191.8|31110.2|13
1644975120000|2022-02-16 01:32:00|31199.9|31111.4|31192.5|31114.3|31202.6|31114.3|31192.5|31108.9|16
1644975130000|2022-02-16 01:32:10|31190.6|31115|31198|31112.2|31198|31115|31190.6|31110.3|20
1644975140000|2022-02-16 01:32:20|31191.1|31113.6|31203.1|31112.1|31206.2|31116.4|31191.1|31105.6|15
1644975150000|2022-02-16 01:32:30|31204.3|31113.5|31202|31109.8|31204.3|31117.3|31186.9|31109|27
1644975160000|2022-02-16 01:32:40|31200.1|31114.8|31199.7|31111.4|31204.4|31116.6|31198.6|31108|16
1644975170000|2022-02-16 01:32:50|31200.5|31110.6|31196.2|31110.9|31200.5|31114.5|31189.3|31108.1|16
1644975180000|2022-02-16 01:33:00|31197.7|31113.3|31194.9|31111.9|31198.8|31114.6|31191.9|31110.5|18
1644975190000|2022-02-16 01:33:10|31195.3|31112.2|31201.8|31113.8|31202.1|31116.5|31191.2|31107.4|18
1644975200000|2022-02-16 01:33:20|31203|31114.3|31199.6|31113.3|31203|31116.6|31198.3|31111|26
1644975210000|2022-02-16 01:33:30|31200.2|31113.6|31200.4|31113.7|31201.9|31116.7|31193.4|31111.6|22
1644975220000|2022-02-16 01:33:40|31200.1|31113.6|31198.1|31115.7|31200.8|31115.7|31196.8|31113|15
1644975230000|2022-02-16 01:33:50|31198.2|31115.9|31199.3|31118.8|31200.3|31119|31195.4|31114.1|19
1644975240000|2022-02-16 01:34:00|31199.9|31117.8|31202.7|31120.1|31204.3|31122|31199.9|31117.1|27
1644975250000|2022-02-16 01:34:10|31202.6|31120.7|31206.6|31119.8|31208.6|31122.2|31202.2|31113.6|21
1644975260000|2022-02-16 01:34:20|31206|31120.1|31200|31122.4|31209.7|31122.8|31200|31116.7|18
1644975270000|2022-02-16 01:34:30|31201.2|31122.6|31194.8|31124.8|31207.9|31124.8|31194.8|31117.8|12
1644975280000|2022-02-16 01:34:40|31201.5|31126.2|31208.7|31120.4|31208.7|31129.5|31199.3|31120|13
1644975290000|2022-02-16 01:34:50|31207.1|31122.8|31203.6|31120.6|31209|31122.8|31198.1|31118.3|13
1644975300000|2022-02-16 01:35:00|31204.7|31120.9|31204.2|31117.8|31205.5|31122.2|31200.1|31117.8|13
1644975310000|2022-02-16 01:35:10|31203.7|31120.4|31208.6|31125.3|31211|31125.3|31198.7|31120.4|10
1644975320000|2022-02-16 01:35:20|31210.6|31119|31205.9|31119.3|31211.9|31121.3|31204.3|31117.6|17
1644975330000|2022-02-16 01:35:30|31206.4|31120|31200.3|31115.3|31207.9|31125.2|31192.8|31115.2|18
1644975340000|2022-02-16 01:35:40|31198|31115.4|31198.7|31117.6|31200.9|31119.8|31195.2|31115.4|16
1644975350000|2022-02-16 01:35:50|31199|31117.9|31198.3|31115.8|31199.4|31119.2|31195.1|31115.8|13
1644975360000|2022-02-16 01:36:00|31199|31116.2|31202.1|31118.2|31203.1|31123.6|31193.6|31113.4|12
1644975370000|2022-02-16 01:36:10|31201.1|31119.6|31194|31115.5|31202.8|31121.4|31192.3|31115.5|18
1644975380000|2022-02-16 01:36:20|31192.8|31117.5|31197.1|31115.9|31200.8|31119|31192.4|31113|10
1644975390000|2022-02-16 01:36:30|31196|31116.5|31199.7|31119|31200.8|31119|31194.8|31113.5|11
1644975400000|2022-02-16 01:36:40|31199.9|31114.8|31205.4|31115|31207.5|31117.8|31199.9|31112.3|14
1644975410000|2022-02-16 01:36:50|31206.7|31113.2|31198|31118.9|31207.9|31118.9|31198|31111.1|11
1644975420000|2022-02-16 01:37:00|31195.9|31121.1|31199.7|31116.6|31203.3|31121.1|31192.8|31111.3|18
1644975430000|2022-02-16 01:37:10|31198.9|31114.7|31203|31113.1|31203|31117.7|31195.9|31113.1|18
1644975440000|2022-02-16 01:37:20|31203.7|31113.7|31196.8|31118.1|31204.7|31118.1|31195.1|31112|7
1644975450000|2022-02-16 01:37:30|31200.8|31118.7|31193.5|31116.4|31203.5|31120.2|31193.5|31114.3|17
1644975460000|2022-02-16 01:37:40|31193.3|31116.6|31197.8|31115.7|31197.8|31118.2|31191.9|31113.9|12
1644975470000|2022-02-16 01:37:50|31201|31121.2|31202.7|31118.7|31202.7|31121.2|31201|31118.7|2
1644975480000|2022-02-16 01:38:00|31201|31121.2|31206.6|31113.4|31206.6|31121.2|31201|31113.4|3
1644975490000|2022-02-16 01:38:10|31204|31117.2|31204.5|31115.8|31205.7|31121.5|31195.7|31113.7|16
1644975500000|2022-02-16 01:38:20|31204.4|31111.9|31205.9|31114.3|31208.2|31116.5|31204.4|31111.5|14
1644975510000|2022-02-16 01:38:30|31207.5|31113.3|31201.8|31116.5|31207.5|31119.6|31196|31112.6|17
1644975520000|2022-02-16 01:38:40|31202.2|31116.9|31200|31121.7|31202.2|31121.7|31198.7|31116.9|10
1644975530000|2022-02-16 01:38:50|31204.7|31113.5|31200.7|31116.8|31204.7|31121.8|31196.6|31113.5|7
1644975540000|2022-02-16 01:39:00|31198.4|31119.4|31203.3|31116.2|31204.4|31121.2|31196.8|31116|10
1644975550000|2022-02-16 01:39:10|31202.4|31117.7|31194.1|31122.8|31206.4|31122.8|31194.1|31112|12
1644975560000|2022-02-16 01:39:20|31198.1|31124.8|31203.3|31118.9|31205.6|31124.8|31198.1|31116|10
1644975570000|2022-02-16 01:39:30|31204.7|31117.9|31204.3|31118.9|31205.9|31120.9|31201.1|31117.6|12
1644975580000|2022-02-16 01:39:40|31205.1|31118.4|31195.5|31122.6|31206.9|31122.6|31195.5|31115.4|17
1644975590000|2022-02-16 01:39:50|31194.1|31126.6|31203.3|31116.3|31205.3|31126.6|31194.1|31112|13
1644975600000|2022-02-16 01:40:00|31201.2|31120.3|31199.2|31118.7|31204|31120.3|31199.2|31115.3|16
1644975610000|2022-02-16 01:40:10|31198|31120.1|31203.2|31116.5|31203.2|31120.8|31197.8|31116.5|11
1644975620000|2022-02-16 01:40:20|31204.2|31114.6|31197.5|31120.5|31204.8|31120.5|31197.5|31114.6|11
1644975630000|2022-02-16 01:40:30|31198.3|31119.9|31209.2|31115.2|31209.5|31121|31198.3|31111|7
1644975640000|2022-02-16 01:40:40|31209.6|31113.2|31197.2|31121.5|31209.6|31121.5|31197.2|31112.2|7
1644975650000|2022-02-16 01:40:50|31203.9|31114.4|31197.7|31121.6|31206.1|31121.6|31197.7|31114.4|13
1644975660000|2022-02-16 01:41:00|31199.4|31119.5|31201.7|31116.6|31203.9|31122.1|31198.6|31116.2|9
1644975670000|2022-02-16 01:41:10|31202|31116.3|31197.3|31120.9|31203.8|31121.5|31197.3|31113.9|10
1644975680000|2022-02-16 01:41:20|31199.6|31117.6|31201.5|31116.6|31202.1|31121.2|31198.6|31116.6|11
1644975690000|2022-02-16 01:41:30|31200.9|31117.8|31208.4|31105.5|31209.2|31126.8|31200.8|31104.5|15
1644975700000|2022-02-16 01:41:40|31209.5|31108.7|31202.9|31115.5|31209.5|31116.9|31197.4|31106.4|20
1644975710000|2022-02-16 01:41:50|31198.8|31121.4|31200.5|31115.6|31203.5|31121.4|31192.9|31113.8|8
1644975720000|2022-02-16 01:42:00|31202.3|31112.8|31201.5|31115.4|31203.6|31120.2|31197.7|31112.8|10
1644975730000|2022-02-16 01:42:10|31202.9|31115.5|31196.3|31118.9|31203.8|31118.9|31196.3|31113.5|13
1644975740000|2022-02-16 01:42:20|31197.9|31116.9|31199.6|31115.3|31200.9|31116.9|31197.9|31113.7|8
1644975750000|2022-02-16 01:42:30|31200.4|31113.7|31196.5|31114.8|31200.4|31115.4|31196.5|31111.9|17
1644975760000|2022-02-16 01:42:40|31196.9|31115.2|31198.2|31116.4|31201|31118.7|31192.7|31113.2|12
1644975770000|2022-02-16 01:42:50|31197.5|31116.2|31200|31115.1|31201.6|31116.2|31197.5|31112.8|15
1644975780000|2022-02-16 01:43:00|31200.3|31115.6|31198.7|31115.8|31202.1|31119|31193|31112.7|18
1644975790000|2022-02-16 01:43:10|31199.1|31116.1|31199.1|31114.3|31199.5|31116.9|31198.1|31114.3|8
1644975800000|2022-02-16 01:43:20|31196.6|31114.8|31200.7|31113.3|31201.9|31117.4|31196.6|31111.9|12
1644975810000|2022-02-16 01:43:30|31201.8|31111.9|31200.5|31107.7|31201.8|31128.9|31181.6|31107.7|13
1644975820000|2022-02-16 01:43:40|31201.1|31108.9|31206.6|31107.5|31206.8|31116.8|31197.4|31107.4|15
1644975830000|2022-02-16 01:43:50|31195.2|31115.6|31197.4|31113.5|31200.9|31115.6|31194.9|31110.8|17
1644975840000|2022-02-16 01:44:00|31196|31114.6|31199.7|31115.3|31201.4|31117.1|31195.1|31111.9|13
1644975850000|2022-02-16 01:44:10|31202.1|31113.7|31186.8|31120.6|31202.3|31120.6|31186.8|31113.7|15
1644975860000|2022-02-16 01:44:20|31194.4|31114.2|31207.3|31110.3|31207.3|31120.4|31194.4|31110.3|12
1644975870000|2022-02-16 01:44:30|31206.9|31108.7|31195.2|31116.5|31206.9|31116.5|31195.2|31108.7|11
1644975880000|2022-02-16 01:44:40|31195.4|31116.1|31202.3|31116.4|31209.8|31123.3|31190.5|31105.7|15
1644975890000|2022-02-16 01:44:50|31203.6|31113.8|31204|31113.6|31207.6|31115.2|31203.6|31108.9|13
1644975900000|2022-02-16 01:45:00|31205.4|31111.7|31199.7|31112.5|31205.4|31114.9|31197.4|31110.8|16
1644975910000|2022-02-16 01:45:10|31194.1|31116.4|31200.4|31112.3|31202.1|31120.7|31193.3|31111|13
1644975920000|2022-02-16 01:45:20|31200.9|31111.4|31200.2|31116.2|31204.9|31117.1|31196.2|31110.2|12
1644975930000|2022-02-16 01:45:30|31200.4|31116.4|31208.8|31110.5|31208.8|31121.4|31197|31108.6|12
1644975940000|2022-02-16 01:45:40|31208.6|31110.7|31201.8|31111.9|31208.6|31117.1|31200|31110.7|18
1644975950000|2022-02-16 01:45:50|31201.9|31112|31199.4|31114|31204.5|31116.1|31199.4|31111.4|18
1644975960000|2022-02-16 01:46:00|31199.1|31114.3|31206.1|31109.6|31206.1|31122.9|31187.7|31101.8|19
1644975970000|2022-02-16 01:46:10|31206.2|31103.3|31198.4|31114.3|31206.6|31114.8|31196.2|31103.3|21
1644975980000|2022-02-16 01:46:20|31198.1|31113.9|31200.1|31112.8|31200.3|31114.4|31197.5|31108.6|14
1644975990000|2022-02-16 01:46:30|31198.4|31114.6|31194.6|31114.6|31204.3|31115.5|31194.4|31109.7|17
1644976000000|2022-02-16 01:46:40|31195.2|31114.7|31196.5|31112.9|31196.5|31118|31192.4|31112.1|13
1644976010000|2022-02-16 01:46:50|31196.9|31113.2|31193.2|31114.3|31196.9|31115.6|31191.8|31112|23
1644976020000|2022-02-16 01:47:00|31193.8|31114.2|31199|31109.4|31199.4|31115|31193.5|31108|20
1644976030000|2022-02-16 01:47:10|31200.7|31109.9|31198.6|31112.1|31200.7|31116.7|31187.6|31108.5|22
1644976040000|2022-02-16 01:47:20|31198.7|31109.3|31201.6|31109.8|31205.1|31114.3|31197.3|31106.2|18
1644976050000|2022-02-16 01:47:30|31204|31108.9|31194.7|31111.6|31205.6|31115.6|31185.8|31106.6|19
1644976060000|2022-02-16 01:47:40|31193|31110.4|31194.4|31115.1|31197|31115.1|31192.5|31110.1|14
1644976070000|2022-02-16 01:47:50|31195.8|31113.2|31188.6|31119.3|31195.8|31119.3|31183.6|31110.9|12
1644976080000|2022-02-16 01:48:00|31188.2|31119.2|31195|31109.9|31195|31119.2|31188.2|31109.9|7
1644976090000|2022-02-16 01:48:10|31194.3|31111.8|31198|31112.5|31199.1|31122.6|31180.5|31107.9|14
1644976100000|2022-02-16 01:48:20|31199.7|31107.1|31192.7|31108.5|31199.7|31115.2|31180.9|31101.9|25
1644976110000|2022-02-16 01:48:30|31191.4|31108.6|31197.5|31106.5|31198.6|31110.8|31189.6|31106.5|18
1644976120000|2022-02-16 01:48:40|31198.1|31107.2|31186.6|31113.6|31198.6|31113.6|31186.6|31106.3|17
1644976130000|2022-02-16 01:48:50|31189.6|31113.4|31199.5|31108.1|31201.9|31113.4|31189.6|31104|16
1644976140000|2022-02-16 01:49:00|31198.9|31107.4|31199.5|31108|31199.5|31112|31196.1|31106.4|14
1644976150000|2022-02-16 01:49:10|31198.9|31107.3|31193.9|31111.6|31199.3|31112.8|31192.1|31106.6|16
1644976160000|2022-02-16 01:49:20|31193.6|31112.5|31201.2|31111.3|31201.8|31115.1|31191.6|31105.5|13
1644976170000|2022-02-16 01:49:30|31200.9|31107.8|31201.6|31106.6|31202.6|31112.8|31199|31106.6|18
1644976180000|2022-02-16 01:49:40|31194.7|31108.3|31200.5|31103.9|31200.5|31117.1|31189.4|31103.9|20
1644976190000|2022-02-16 01:49:50|31199.8|31103|31201|31111.1|31205.7|31114.9|31198.6|31102.3|17
1644976200000|2022-02-16 01:50:00|31202.3|31109.4|31197.3|31110.1|31203.7|31113.1|31194.2|31107.4|12
1644976210000|2022-02-16 01:50:10|31195.5|31112.9|31190.5|31115.3|31200.4|31115.3|31189.4|31106.7|8
1644976220000|2022-02-16 01:50:20|31189|31116.7|31190.8|31111.7|31199|31116.7|31189|31109.1|11
1644976230000|2022-02-16 01:50:30|31189.7|31114.6|31187.5|31114.5|31192.5|31115.2|31187.4|31110.6|8
1644976240000|2022-02-16 01:50:40|31189.3|31112.5|31194.3|31117.5|31198.4|31117.5|31189.3|31105.3|8
1644976250000|2022-02-16 01:50:50|31194.4|31117.7|31197.6|31111.3|31202.3|31117.7|31193.7|31106|13
1644976260000|2022-02-16 01:51:00|31197.7|31109.5|31194.1|31110.1|31200|31114.4|31188.9|31107.5|12
1644976270000|2022-02-16 01:51:10|31193.1|31113.6|31197.2|31111.4|31198.4|31114.9|31193.1|31108.4|10
1644976280000|2022-02-16 01:51:20|31195.9|31113.5|31191.1|31113.7|31198.6|31113.7|31191.1|31108.6|14
1644976290000|2022-02-16 01:51:30|31191.8|31113.8|31195.9|31111.9|31196|31114.8|31191.5|31111.1|9
1644976300000|2022-02-16 01:51:40|31193.1|31115.9|31188.5|31114.8|31195.7|31115.9|31181.6|31109.4|12
1644976310000|2022-02-16 01:51:50|31188.2|31119.4|31204.5|31108|31204.5|31119.5|31184.6|31107.7|24
1644976320000|2022-02-16 01:52:00|31204|31110|31201.2|31109.4|31204|31114.1|31200.7|31107.5|14
1644976330000|2022-02-16 01:52:10|31202|31107.4|31190.6|31114.2|31203.4|31114.7|31187.5|31107.4|13
1644976340000|2022-02-16 01:52:20|31192.2|31111|31194.6|31112|31196.1|31114.1|31192.2|31110.3|11
1644976350000|2022-02-16 01:52:30|31195.9|31111.1|31195.4|31108.2|31195.9|31113.5|31192.1|31107.5|15
1644976360000|2022-02-16 01:52:40|31188.7|31109.6|31192.5|31113.7|31195.1|31117.5|31188.7|31109.4|7
1644976370000|2022-02-16 01:52:50|31194.5|31114.1|31197.6|31108.4|31202.6|31114.6|31193.7|31108.1|11
1644976380000|2022-02-16 01:53:00|31188.6|31111.3|31192|31113.1|31198.3|31115.7|31187.6|31108.4|17
1644976390000|2022-02-16 01:53:10|31191.4|31112|31192.1|31116.8|31195.9|31116.8|31190.8|31111.1|12
1644976400000|2022-02-16 01:53:20|31195.1|31110.8|31201|31111.2|31201|31112.6|31192.9|31110.1|7
1644976410000|2022-02-16 01:53:30|31201.2|31108.1|31195.9|31107.1|31202.4|31114|31190.8|31106.4|14
1644976420000|2022-02-16 01:53:40|31195.2|31106.4|31202.2|31106|31202.2|31113.6|31191.5|31106|14
1644976430000|2022-02-16 01:53:50|31204.6|31105|31192.7|31112.4|31204.6|31115.9|31187.4|31105|10
1644976440000|2022-02-16 01:54:00|31192.9|31114.7|31197.6|31113.8|31197.8|31115.3|31192.4|31111.4|19
1644976450000|2022-02-16 01:54:10|31197.8|31113.3|31195.9|31113.6|31198|31115.8|31194.5|31112.7|11
1644976460000|2022-02-16 01:54:20|31197.4|31112.7|31194.3|31114.7|31201.1|31116.1|31193|31110|17
1644976470000|2022-02-16 01:54:30|31194.7|31114.2|31197.6|31113.1|31197.6|31115.8|31194.4|31111|16
1644976480000|2022-02-16 01:54:40|31198.7|31112.1|31194.2|31112.9|31198.7|31117.8|31190|31110.6|14
1644976490000|2022-02-16 01:54:50|31195.1|31111.8|31198.8|31116.5|31202.4|31116.5|31193.8|31109.2|13
1644976500000|2022-02-16 01:55:00|31198.3|31116.6|31194.4|31115.9|31199.1|31120.2|31188.8|31114.3|10
1644976510000|2022-02-16 01:55:10|31195.2|31115.5|31197.5|31112.2|31198.2|31115.5|31194.3|31112.2|21
1644976520000|2022-02-16 01:55:20|31196.6|31114.1|31193.6|31117.3|31196.6|31117.3|31191.5|31114|8
1644976530000|2022-02-16 01:55:30|31193.1|31119.2|31201.5|31108.8|31201.5|31121.6|31186.6|31108.8|11
1644976540000|2022-02-16 01:55:40|31197.6|31114.5|31198.7|31113.5|31201.7|31114.5|31197.6|31108.8|9
1644976550000|2022-02-16 01:55:50|31200|31111.6|31192.5|31112.9|31200.5|31116|31188.5|31109.6|10
1644976560000|2022-02-16 01:56:00|31192.3|31113.2|31197.1|31112.4|31197.1|31113.9|31191.5|31111.7|13
1644976570000|2022-02-16 01:56:10|31196.2|31113.8|31194.4|31113.5|31200.3|31119.5|31186.4|31110.7|10
1644976580000|2022-02-16 01:56:20|31198.8|31110|31194.7|31115.6|31198.8|31115.6|31194.7|31110|4
1644976590000|2022-02-16 01:56:30|31197.7|31111.7|31202.2|31108.7|31203.1|31118.2|31186.7|31108.2|17
1644976600000|2022-02-16 01:56:40|31202|31111.6|31197.5|31118.4|31206.1|31118.4|31197|31107.2|9
1644976610000|2022-02-16 01:56:50|31203.1|31116|31190.6|31120.3|31203.1|31120.6|31189.8|31116|5
1644976620000|2022-02-16 01:57:00|31193.3|31117.4|31192.1|31119.7|31193.3|31119.7|31192.1|31117.4|2
1644976630000|2022-02-16 01:57:10|31193.6|31122.6|31186.8|31125.6|31204.8|31125.6|31186.7|31109.8|11
1644976640000|2022-02-16 01:57:20|31194|31123.7|31196.3|31110.8|31196.3|31125.7|31188.8|31110.4|8
1644976650000|2022-02-16 01:57:30|31198.4|31109.2|31194.5|31111.8|31200.5|31120.5|31184.9|31109.2|14
1644976660000|2022-02-16 01:57:40|31193.1|31113.7|31196.9|31114.7|31198.7|31115.8|31193.1|31112.4|16
1644976670000|2022-02-16 01:57:50|31197.7|31115|31198.1|31114.2|31199.4|31117|31195.9|31113.6|15
1644976680000|2022-02-16 01:58:00|31197.7|31112.9|31200.7|31117.9|31200.7|31125.6|31178.1|31112.5|16
1644976690000|2022-02-16 01:58:10|31195.1|31117|31202|31109.3|31209.6|31124.7|31186.3|31106.4|26
1644976700000|2022-02-16 01:58:20|31199.1|31113.9|31202.2|31113.6|31203.1|31115.8|31199.1|31109.7|16
1644976710000|2022-02-16 01:58:30|31202.5|31113.8|31198.4|31113.4|31202.5|31119.8|31191.4|31111.4|13
1644976720000|2022-02-16 01:58:40|31196|31116.7|31200.7|31113.9|31201.4|31116.7|31196|31112.4|9
1644976730000|2022-02-16 01:58:50|31199.7|31115.1|31195.4|31109.8|31200.6|31117|31193.5|31109.8|14
1644976740000|2022-02-16 01:59:00|31197.5|31108.5|31202.7|31106.4|31202.7|31119.4|31185.5|31106|11
1644976750000|2022-02-16 01:59:10|31203.1|31104|31197.2|31111.8|31203.9|31114.1|31192.8|31104|15
1644976760000|2022-02-16 01:59:20|31196.5|31111.3|31197.4|31111.7|31199.3|31116.4|31189.4|31109.4|14
1644976770000|2022-02-16 01:59:30|31199.1|31110.9|31187.2|31115.6|31199.1|31115.6|31187.2|31108|15
1644976780000|2022-02-16 01:59:40|31189.2|31113.9|31195.8|31111.1|31195.8|31114.4|31188.8|31111.1|12
1644976790000|2022-02-16 01:59:50|31193.3|31112|31189.6|31117.4|31199.3|31118.4|31184.8|31108.1|9
1644976800000|2022-02-16 02:00:00|31194.4|31113.2|31195.1|31113.3|31198.2|31116.4|31193.8|31111.4|16
1644976810000|2022-02-16 02:00:10|31197.5|31111.5|31199.7|31109|31200.2|31113.5|31193.6|31108.6|14
1644976820000|2022-02-16 02:00:20|31201.5|31108.1|31190.4|31114.7|31201.5|31114.7|31190.4|31107.9|14
1644976830000|2022-02-16 02:00:30|31189.8|31116|31195.9|31112.9|31196.9|31116.1|31189.8|31111.1|16
1644976840000|2022-02-16 02:00:40|31196|31112|31180.4|31119.5|31197.3|31119.5|31180.4|31112|9
1644976850000|2022-02-16 02:00:50|31195.1|31111.9|31196.4|31117.3|31200.8|31117.3|31193.7|31107.9|11
1644976860000|2022-02-16 02:01:00|31201|31111.2|31210|31108.6|31210|31114.7|31198.1|31105.2|18
1644976870000|2022-02-16 02:01:10|31199|31119.3|31207|31109.8|31207.7|31119.3|31199|31109.8|9
1644976880000|2022-02-16 02:01:20|31206.1|31111.1|31197|31111.9|31206.1|31115.2|31194|31110|5
1644976890000|2022-02-16 02:01:30|31197.2|31110.8|31196|31116.2|31200.5|31118.2|31193.4|31110.4|20
1644976900000|2022-02-16 02:01:40|31196.7|31116.4|31197|31115.2|31197.3|31116.9|31192.6|31113.4|29
1644976910000|2022-02-16 02:01:50|31198|31113.8|31196.8|31114.9|31198|31116.3|31192.2|31113.8|20
1644976920000|2022-02-16 02:02:00|31197.6|31113.6|31202.3|31111|31202.7|31115.3|31197.1|31111|15
1644976930000|2022-02-16 02:02:10|31203.8|31111.7|31198.6|31114.9|31203.9|31118.1|31195.1|31111.7|24
1644976940000|2022-02-16 02:02:20|31199.2|31114.3|31198.9|31114.8|31201.3|31117.2|31197.5|31113.9|22
1644976950000|2022-02-16 02:02:30|31197.7|31116.2|31199.3|31112.2|31202.8|31116.2|31197.7|31111.5|17
1644976960000|2022-02-16 02:02:40|31199.1|31112.6|31196.6|31115.4|31200|31115.9|31191.8|31109.4|15
1644976970000|2022-02-16 02:02:50|31197.9|31113.6|31196.8|31114.6|31197.9|31117.4|31191.7|31112.8|17
1644976980000|2022-02-16 02:03:00|31199.1|31115.8|31199.7|31111.4|31201.6|31115.8|31196.8|31109.9|19
1644976990000|2022-02-16 02:03:10|31188.6|31120|31196.4|31112.5|31198.5|31120|31188.6|31111.6|15
1644977000000|2022-02-16 02:03:20|31195.8|31110.9|31190.8|31114.5|31195.8|31114.9|31190.8|31110.7|13
1644977010000|2022-02-16 02:03:30|31193.2|31112.6|31197.6|31111.8|31199.1|31116|31191.8|31109.5|17
1644977020000|2022-02-16 02:03:40|31196.8|31113.3|31202.5|31107.2|31204|31118.6|31184.9|31102.2|24
1644977030000|2022-02-16 02:03:50|31200.2|31110|31195.7|31108.2|31203.6|31112.2|31190.4|31104.8|15
1644977040000|2022-02-16 02:04:00|31196|31105.9|31195.7|31111|31202.5|31113.6|31188|31105.2|18
1644977050000|2022-02-16 02:04:10|31192.7|31113.7|31196.2|31111.7|31196.2|31114|31192.7|31111.5|10
1644977060000|2022-02-16 02:04:20|31192.3|31115.2|31196.8|31109.9|31196.8|31115.2|31192.3|31109.9|8
1644977070000|2022-02-16 02:04:30|31194.6|31112.4|31187.9|31116.3|31194.6|31116.3|31185.6|31111.7|10
1644977080000|2022-02-16 02:04:40|31188.1|31117.6|31191.2|31114.2|31193.9|31117.6|31188.1|31109.2|6
1644977090000|2022-02-16 02:04:50|31191.7|31112.8|31199.5|31111|31202.9|31112.8|31191.7|31106.8|8
1644977100000|2022-02-16 02:05:00|31198.6|31112.2|31192|31115.3|31199.3|31117.9|31189.1|31112.2|8
1644977110000|2022-02-16 02:05:10|31192.2|31115.4|31192.5|31113.8|31195.8|31115.4|31192.2|31112|10
1644977120000|2022-02-16 02:05:20|31192.4|31115.5|31189.8|31115.8|31197.7|31115.8|31188.3|31108|9
1644977130000|2022-02-16 02:05:30|31191.2|31115.6|31195.9|31108.9|31195.9|31116.9|31189.2|31108.7|10
1644977140000|2022-02-16 02:05:40|31197.2|31107.7|31193.4|31108.7|31197.2|31116.1|31185.1|31107.7|11
1644977150000|2022-02-16 02:05:50|31190.2|31113.2|31195.7|31106.1|31196.7|31116.4|31188.1|31106.1|5
1644977160000|2022-02-16 02:06:00|31190.1|31108.1|31197.3|31107.6|31197.3|31112|31190.1|31106|11
1644977170000|2022-02-16 02:06:10|31197.9|31109.8|31188.6|31111.2|31198.5|31117.7|31180.9|31108.7|14
1644977180000|2022-02-16 02:06:20|31183.4|31109.3|31196.3|31109.5|31198.3|31112.1|31183.4|31105.2|19
1644977190000|2022-02-16 02:06:30|31197.8|31107.6|31191.6|31110.2|31198.3|31115|31187.5|31106.9|12
1644977200000|2022-02-16 02:06:40|31189.5|31114.7|31194.6|31109.7|31195.6|31115.6|31189.3|31108.2|10
1644977210000|2022-02-16 02:06:50|31192.5|31112|31190.2|31113|31194.6|31113.6|31189|31109.7|8
1644977220000|2022-02-16 02:07:00|31190.1|31115.6|31192.3|31112.3|31193|31115.6|31190.1|31111.6|8
1644977230000|2022-02-16 02:07:10|31190.4|31114.5|31191.8|31117.1|31191.8|31117.1|31190.4|31114.5|4
1644977240000|2022-02-16 02:07:20|31184.8|31119.7|31192.7|31111.7|31193.5|31119.7|31184.8|31110.3|6
1644977250000|2022-02-16 02:07:30|31198.1|31107.6|31202.5|31108.1|31202.5|31115.3|31196.1|31107.6|8
1644977260000|2022-02-16 02:07:40|31202.9|31108.8|31189|31113.1|31202.9|31114.1|31186|31106.6|18
1644977270000|2022-02-16 02:07:50|31193.1|31109.2|31189.5|31112|31194.7|31112.8|31189.5|31108.5|11
1644977280000|2022-02-16 02:08:00|31191.8|31109.2|31199.7|31109.3|31201.9|31113|31187.3|31104.2|21
1644977290000|2022-02-16 02:08:10|31200.7|31105.6|31196.8|31110|31201.6|31111.9|31196.2|31105.4|12
1644977300000|2022-02-16 02:08:20|31185.6|31114.5|31204.7|31103.1|31208|31114.5|31185.6|31099|8
1644977310000|2022-02-16 02:08:30|31187.8|31113.1|31199.7|31110.9|31203.7|31113.4|31187.2|31103.5|12
1644977320000|2022-02-16 02:08:40|31201.5|31111.2|31200.6|31110.2|31201.5|31114|31197.9|31109.7|14
1644977330000|2022-02-16 02:08:50|31192|31113.5|31195.9|31110.9|31195.9|31114.5|31191.4|31110.1|6
1644977340000|2022-02-16 02:09:00|31195.4|31111|31195.2|31115.4|31200.5|31115.4|31195.2|31110.5|9
1644977350000|2022-02-16 02:09:10|31199.5|31108.5|31193.3|31113.4|31200.5|31113.4|31193.3|31108.5|6
1644977360000|2022-02-16 02:09:20|31195.7|31113.9|31196.3|31113.3|31201|31121.1|31189.7|31110.4|15
1644977370000|2022-02-16 02:09:30|31196.9|31113.1|31196.5|31117.7|31198.5|31117.7|31194.4|31112.5|16
1644977380000|2022-02-16 02:09:40|31196.1|31117.5|31190.1|31117.6|31201.3|31117.6|31190.1|31109.6|14
1644977390000|2022-02-16 02:09:50|31186|31115.6|31191.5|31113.3|31193.8|31117.1|31186|31112.1|9
1644977400000|2022-02-16 02:10:00|31191.1|31113.1|31200.6|31110.6|31201.6|31114.5|31191.1|31109.5|13
1644977410000|2022-02-16 02:10:10|31191.8|31114.7|31210.4|31113.4|31211.6|31121.7|31184.6|31105.4|19
1644977420000|2022-02-16 02:10:20|31210.7|31111.6|31200|31115|31210.7|31118|31192|31111.4|22
1644977430000|2022-02-16 02:10:30|31197.9|31116.5|31201.3|31113|31203.6|31116.5|31197.2|31110.7|15
1644977440000|2022-02-16 02:10:40|31199.6|31113.2|31198.5|31113.9|31201.7|31115.3|31198.1|31112.9|15
1644977450000|2022-02-16 02:10:50|31198.1|31114.2|31200.6|31111|31202.9|31117|31193.8|31110.3|23
1644977460000|2022-02-16 02:11:00|31200.7|31111.2|31200.8|31113.6|31202.3|31116.1|31197.9|31110.8|21
1644977470000|2022-02-16 02:11:10|31202.2|31112.6|31201.5|31111|31202.8|31114.2|31197.3|31110.1|17
1644977480000|2022-02-16 02:11:20|31201.9|31111.4|31195.1|31114.5|31201.9|31117.9|31190.3|31111.4|22
1644977490000|2022-02-16 02:11:30|31195.6|31113.8|31196.2|31111.7|31199.8|31117.2|31194.2|31111.6|16
1644977500000|2022-02-16 02:11:40|31196.7|31111.9|31192.5|31115.3|31196.7|31117.5|31189.4|31111.9|15
1644977510000|2022-02-16 02:11:50|31193.8|31114.9|31201.1|31111.3|31202.5|31116.1|31193.1|31109.1|10
1644977520000|2022-02-16 02:12:00|31202.4|31109.9|31199.9|31111.8|31203.4|31114.2|31196.6|31108|13
1644977530000|2022-02-16 02:12:10|31200.9|31111.6|31199.9|31112|31202.5|31114.2|31195.9|31109.8|12
1644977540000|2022-02-16 02:12:20|31199.3|31113.2|31200.4|31110.9|31200.4|31115.1|31197.5|31110.9|12
1644977550000|2022-02-16 02:12:30|31199.3|31112.4|31196.7|31114.1|31199.8|31118.8|31190.2|31112.4|13
1644977560000|2022-02-16 02:12:40|31195.4|31114.8|31196.2|31115.3|31199.6|31115.3|31194.6|31110.2|11
1644977570000|2022-02-16 02:12:50|31195.3|31115.2|31195.8|31112.9|31197.3|31120.6|31184.1|31110.3|12
1644977580000|2022-02-16 02:13:00|31195|31116|31199.5|31112.2|31199.8|31118|31193.3|31110.9|17
1644977590000|2022-02-16 02:13:10|31199.2|31112.5|31195.3|31114.1|31199.2|31118.1|31190.7|31112.5|13
1644977600000|2022-02-16 02:13:20|31197.8|31112.7|31196.5|31116.7|31199.1|31116.7|31196.5|31112.7|9
1644977610000|2022-02-16 02:13:30|31195.6|31117.7|31203|31112.6|31203|31119|31193.1|31111.7|7
1644977620000|2022-02-16 02:13:40|31204.6|31110.9|31194.7|31124|31205.6|31124|31190.6|31107.4|12
1644977630000|2022-02-16 02:13:50|31206.5|31113.2|31202.3|31118.2|31210.9|31120.3|31190|31111.4|16
1644977640000|2022-02-16 02:14:00|31204.5|31114.4|31204.6|31115.3|31206.3|31117.7|31202.3|31113.3|13
1644977650000|2022-02-16 02:14:10|31201.9|31118|31205.5|31116.1|31206.1|31118|31201.9|31113.8|9
1644977660000|2022-02-16 02:14:20|31196.8|31118.3|31196.9|31122.2|31198|31122.2|31195|31118.3|8
1644977670000|2022-02-16 02:14:30|31196.6|31121.4|31201.1|31116.5|31206.8|31121.5|31196.6|31113|12
1644977680000|2022-02-16 02:14:40|31202.4|31116.2|31204.3|31117.1|31205|31117.8|31202.1|31115.2|15
1644977690000|2022-02-16 02:14:50|31196.5|31118.8|31203|31115.3|31205.5|31119|31196.5|31114.3|13
1644977700000|2022-02-16 02:15:00|31203.7|31117.1|31203|31116|31203.7|31120.2|31198.6|31116|9
1644977710000|2022-02-16 02:15:10|31205.2|31116.3|31201|31120.1|31205.2|31120.1|31201|31116.3|5
1644977720000|2022-02-16 02:15:20|31189.7|31123.8|31200.1|31118.6|31200.8|31123.8|31189.7|31117.8|6
1644977730000|2022-02-16 02:15:30|31202.7|31118|31208.8|31114|31208.8|31121.3|31200.2|31114|7
1644977740000|2022-02-16 02:15:40|31191.5|31119.8|31197.5|31119.5|31207.5|31123.8|31191.5|31114.1|9
1644977750000|2022-02-16 02:15:50|31203.2|31114.9|31200.4|31119.4|31203.7|31119.4|31199.5|31114.9|8
1644977760000|2022-02-16 02:16:00|31184.6|31128.4|31198.9|31116.4|31202.9|31130.9|31181.4|31116.4|7
1644977770000|2022-02-16 02:16:10|31200.4|31115.5|31195.8|31119.6|31200.4|31119.6|31195.8|31115.4|7
1644977780000|2022-02-16 02:16:20|31197.6|31119.8|31202.7|31114.7|31205.2|31119.8|31197.6|31113.2|7
1644977790000|2022-02-16 02:16:30|31194.9|31118.1|31191.8|31120.4|31202.3|31120.4|31191.8|31115.4|9
1644977800000|2022-02-16 02:16:40|31195.7|31123.4|31199.9|31117.6|31211.9|31123.4|31195.7|31106.4|13
1644977810000|2022-02-16 02:16:50|31200.3|31116.4|31194.6|31117.8|31203.6|31117.9|31194.6|31111.5|6
1644977820000|2022-02-16 02:17:00|31200.2|31114.5|31195.2|31118|31203.2|31118.2|31195.2|31114.5|11
1644977830000|2022-02-16 02:17:10|31195.5|31119.2|31193.4|31117.5|31195.5|31122|31193.4|31116.1|8
1644977840000|2022-02-16 02:17:20|31200.5|31112.7|31195|31117.8|31201.8|31121.2|31190.5|31112.6|7
1644977850000|2022-02-16 02:17:30|31201.5|31118.3|31202.2|31114.3|31205.8|31118.3|31198.1|31110.7|13
1644977860000|2022-02-16 02:17:40|31204|31111.8|31198.9|31119|31205.1|31121|31193.9|31111|11
1644977870000|2022-02-16 02:17:50|31201.8|31115.4|31199.7|31118|31204.3|31118|31199.7|31113.5|8
1644977880000|2022-02-16 02:18:00|31200.6|31116.6|31201.1|31116.8|31202.1|31121.6|31196|31116.4|10
1644977890000|2022-02-16 02:18:10|31204.9|31115.9|31197.2|31120.2|31205.9|31120.2|31196|31114|9
1644977900000|2022-02-16 02:18:20|31199.4|31117.8|31203.1|31116.2|31203.6|31117.8|31199|31113.9|14
1644977910000|2022-02-16 02:18:30|31202.4|31115.8|31194.3|31121.9|31208.9|31121.9|31192.2|31109.4|12
1644977920000|2022-02-16 02:18:40|31201.2|31113.7|31198.5|31119.3|31211.7|31119.3|31194.6|31109.6|9
1644977930000|2022-02-16 02:18:50|31200.7|31117.9|31197.7|31111.8|31200.7|31117.9|31196.3|31110.4|17
1644977940000|2022-02-16 02:19:00|31198.9|31112.9|31194.4|31113.6|31200.8|31116|31192.2|31110.8|24
1644977950000|2022-02-16 02:19:10|31193.9|31113.4|31190|31113.9|31197.3|31115.3|31190|31110.1|11
1644977960000|2022-02-16 02:19:20|31192.6|31112.3|31193|31111.8|31197.3|31113.1|31192.4|31110.9|14
1644977970000|2022-02-16 02:19:30|31194.8|31111.1|31192.4|31110|31200.4|31111.1|31192.4|31106|14
1644977980000|2022-02-16 02:19:40|31192.5|31111|31189.2|31112.9|31198.2|31116.6|31187.9|31108.6|13
1644977990000|2022-02-16 02:19:50|31189|31114.3|31195.1|31112.3|31196.3|31114.3|31189|31111.2|15
1644978000000|2022-02-16 02:20:00|31194.1|31114.2|31196.9|31115.2|31201|31115.5|31194.1|31110.9|13
1644978010000|2022-02-16 02:20:10|31201.3|31110.6|31199.9|31110.7|31208.8|31116.7|31192.4|31104.5|19
1644978020000|2022-02-16 02:20:20|31201.3|31110.8|31202.1|31112|31205|31113.5|31200.6|31109|16
1644978030000|2022-02-16 02:20:30|31201.9|31112.6|31197.5|31116.5|31201.9|31117.6|31193.9|31112|15
1644978040000|2022-02-16 02:20:40|31198.4|31116|31193.6|31115.1|31200.8|31117.4|31193.6|31114.2|16
1644978050000|2022-02-16 02:20:50|31193.2|31114.7|31195|31115|31202.6|31117.4|31190.7|31109.6|13
1644978060000|2022-02-16 02:21:00|31199.4|31115.3|31200.4|31110.3|31202.9|31115.3|31197.1|31108.9|13
1644978070000|2022-02-16 02:21:10|31193.4|31111.5|31197.1|31111.8|31199.3|31114|31193.4|31110.6|15
1644978080000|2022-02-16 02:21:20|31192.8|31112.7|31199.4|31116|31206.2|31119.3|31190.3|31107.4|11
1644978090000|2022-02-16 02:21:30|31202.3|31116.8|31196.2|31115.3|31204.7|31117.6|31194|31109.1|6
1644978100000|2022-02-16 02:21:40|31195.3|31117.7|31191.1|31120.2|31195.3|31120.9|31188.8|31117.7|5
1644978110000|2022-02-16 02:21:50|31192.9|31118.5|31183.3|31128|31192.9|31128.3|31183.3|31118.5|3
1644978120000|2022-02-16 02:22:00|31183.8|31114.7|31202.7|31108.1|31202.7|31127.5|31182.1|31108.1|8
1644978130000|2022-02-16 02:22:10|31197.4|31115.2|31199|31112.6|31201.3|31115.2|31188.8|31109.1|9
1644978140000|2022-02-16 02:22:20|31199.9|31113|31199.2|31116.8|31201.2|31116.8|31198.8|31111.8|8
1644978150000|2022-02-16 02:22:30|31199.3|31115|31196.9|31118.9|31200.2|31118.9|31194.7|31113.5|9
1644978160000|2022-02-16 02:22:40|31196.7|31117.9|31201.4|31115.2|31206.1|31120.3|31195.3|31110.3|6
1644978170000|2022-02-16 02:22:50|31191.1|31120.6|31199.8|31114.9|31199.8|31120.6|31191.1|31114.9|5
1644978180000|2022-02-16 02:23:00|31197.2|31116.9|31204.6|31110.9|31205.8|31118.9|31197.2|31109.3|15
1644978190000|2022-02-16 02:23:10|31205|31111.7|31199.4|31113.8|31205.5|31119|31193.8|31109.9|15
1644978200000|2022-02-16 02:23:20|31205.7|31112.4|31199.7|31116.2|31207.2|31118.5|31196.7|31106.9|16
1644978210000|2022-02-16 02:23:30|31200|31115.1|31201.7|31115.4|31201.7|31117.7|31197.7|31114.7|10
1644978220000|2022-02-16 02:23:40|31192.4|31119.9|31196.7|31117.5|31197.8|31121.6|31191.8|31115.1|7
1644978230000|2022-02-16 02:23:50|31198.4|31115.4|31198|31109.8|31202|31119.4|31184.7|31109.8|13
1644978240000|2022-02-16 02:24:00|31196.2|31115.1|31196.8|31110.8|31203.8|31115.1|31193.1|31105.5|17
1644978250000|2022-02-16 02:24:10|31198.3|31109|31197.3|31108.5|31200.8|31110.8|31195.6|31108.2|16
1644978260000|2022-02-16 02:24:20|31197.9|31109.5|31191.9|31113.1|31197.9|31116.3|31188.5|31107.6|10
1644978270000|2022-02-16 02:24:30|31192.4|31112.1|31188.3|31115.9|31192.4|31115.9|31188.3|31112.1|4
1644978280000|2022-02-16 02:24:40|31187.9|31117.2|31186|31118.2|31193.8|31118.2|31186|31109.9|6
1644978290000|2022-02-16 02:24:50|31179.6|31125|31202.4|31108.5|31203|31126.1|31179.6|31103.1|9
1644978300000|2022-02-16 02:25:00|31196.7|31112.5|31193.9|31107.4|31198.2|31113.5|31189.4|31107.3|19
1644978310000|2022-02-16 02:25:10|31188.8|31114.3|31192.4|31111.1|31195.6|31114.3|31188.8|31105.6|18
1644978320000|2022-02-16 02:25:20|31194.8|31107.5|31192|31109.9|31197|31111.7|31186.4|31106.9|14
1644978330000|2022-02-16 02:25:30|31189.1|31112.2|31198.9|31106.1|31198.9|31113.8|31189.1|31105.1|8
1644978340000|2022-02-16 02:25:40|31199|31106.3|31195.3|31109.6|31199|31116.1|31186.7|31106.3|15
1644978350000|2022-02-16 02:25:50|31188.5|31110.8|31196.7|31105.7|31196.7|31112.7|31188.5|31105.7|15
1644978360000|2022-02-16 02:26:00|31196.4|31105.9|31185.6|31112.9|31198.6|31116|31184.1|31105.5|11
1644978370000|2022-02-16 02:26:10|31191.8|31107.1|31190.1|31111.3|31193.8|31111.3|31189.3|31107.1|11
1644978380000|2022-02-16 02:26:20|31192.8|31110.6|31190.6|31116.2|31197.8|31116.2|31190.6|31110.1|14
1644978390000|2022-02-16 02:26:30|31187.1|31113.4|31198.6|31113.2|31201|31118.9|31187.1|31108.1|17
1644978400000|2022-02-16 02:26:40|31197.8|31113.4|31198.2|31113.3|31199.2|31114.8|31196.3|31111.9|13
1644978410000|2022-02-16 02:26:50|31198.9|31113.4|31189.2|31117|31202|31117|31189.2|31109.7|9
1644978420000|2022-02-16 02:27:00|31194.4|31112.4|31197.7|31112.5|31197.8|31115.2|31192.2|31112|13
1644978430000|2022-02-16 02:27:10|31196.3|31114.4|31198.4|31117.8|31199|31119|31194.1|31113.8|14
1644978440000|2022-02-16 02:27:20|31198.7|31117.4|31197.3|31117.7|31207.2|31118.3|31192.9|31113.7|12
1644978450000|2022-02-16 02:27:30|31197.2|31117.9|31197.9|31113.8|31202.7|31118.2|31196.3|31112.5|15
1644978460000|2022-02-16 02:27:40|31198.2|31114.1|31202.4|31116.7|31206.6|31116.9|31189.8|31111|18
1644978470000|2022-02-16 02:27:50|31207.1|31113.5|31199.3|31119.7|31207.1|31121.1|31189.9|31113.5|11
1644978480000|2022-02-16 02:28:00|31202.9|31114.9|31200.6|31115.7|31202.9|31117.4|31195.2|31114.4|14
1644978490000|2022-02-16 02:28:10|31197.8|31118.1|31202.3|31116.2|31202.3|31118.1|31197.8|31115.4|12
1644978500000|2022-02-16 02:28:20|31203.6|31115.3|31198.4|31116.2|31203.6|31118.4|31193.4|31114.7|9
1644978510000|2022-02-16 02:28:30|31198.8|31115|31207.3|31113.8|31207.3|31124|31195.4|31113|8
1644978520000|2022-02-16 02:28:40|31209.4|31112|31203.8|31122.6|31214.1|31122.6|31202.6|31107|15
1644978530000|2022-02-16 02:28:50|31205.2|31122.7|31206.1|31122.4|31206.1|31123.8|31200.9|31120.4|16
1644978540000|2022-02-16 02:29:00|31206.8|31121.4|31205.5|31123.1|31206.8|31123.1|31202.1|31120.4|8
1644978550000|2022-02-16 02:29:10|31205.6|31124.1|31200.8|31125.4|31207|31126.5|31198.7|31122.5|8
1644978560000|2022-02-16 02:29:20|31199.4|31126|31208.6|31124.1|31210.7|31131.1|31199.3|31119.1|8
1644978570000|2022-02-16 02:29:30|31202.9|31123.6|31209.4|31118.6|31209.4|31126.7|31202.3|31118.6|8
1644978580000|2022-02-16 02:29:40|31208.2|31120.5|31202.6|31122.4|31208.2|31125.1|31200.6|31118.3|17
1644978590000|2022-02-16 02:29:50|31203|31121.6|31204.2|31122.3|31205.4|31124.5|31201.9|31120.7|16
1644978600000|2022-02-16 02:30:00|31204.9|31120.8|31209.1|31115.7|31209.1|31125|31202|31115.5|23
1644978610000|2022-02-16 02:30:10|31201.6|31120.8|31208.6|31121|31209.8|31127.1|31201.6|31117.6|16
1644978620000|2022-02-16 02:30:20|31209.6|31119.6|31207.2|31121.7|31210.5|31122.8|31204|31118.8|18
1644978630000|2022-02-16 02:30:30|31195.5|31123.8|31209.9|31120.7|31212.4|31129|31195.5|31117.9|15
1644978640000|2022-02-16 02:30:40|31210.1|31120.9|31208.5|31125.1|31211.9|31127|31204.1|31119.2|18
1644978650000|2022-02-16 02:30:50|31203.5|31126.2|31208.1|31123.7|31208.1|31126.7|31201.4|31123|17
1644978660000|2022-02-16 02:31:00|31208.7|31124|31207.8|31123.3|31209.9|31125.2|31204.9|31123.3|18
1644978670000|2022-02-16 02:31:10|31204.1|31123.5|31213.4|31125.6|31213.9|31132.1|31198.5|31122.1|14
1644978680000|2022-02-16 02:31:20|31212.9|31125.1|31213.5|31127.4|31215.2|31129.1|31210.1|31123|16
1644978690000|2022-02-16 02:31:30|31213.4|31127.5|31211.8|31124.9|31215.4|31128.3|31210.5|31123.7|14
1644978700000|2022-02-16 02:31:40|31212.1|31124.3|31206.2|31126.7|31212.9|31127.9|31205.3|31124.3|13
1644978710000|2022-02-16 02:31:50|31206.5|31127|31212.6|31124.2|31214.8|31127.8|31205.5|31121.7|14
1644978720000|2022-02-16 02:32:00|31213.2|31124.7|31208.7|31127.2|31220.2|31138.8|31198.2|31122.2|18
1644978730000|2022-02-16 02:32:10|31211|31123|31216.6|31131.7|31216.6|31141.4|31206.1|31122.5|26
1644978740000|2022-02-16 02:32:20|31218|31128.2|31217.1|31131.6|31225.8|31133|31212.9|31123.2|15
1644978750000|2022-02-16 02:32:30|31216.1|31133.5|31211.3|31133.8|31220.8|31133.8|31211.3|31127.7|8
1644978760000|2022-02-16 02:32:40|31214.6|31130.7|31213.3|31133.9|31215|31134.7|31209.2|31130.6|14
1644978770000|2022-02-16 02:32:50|31212.7|31134.4|31220.9|31127.7|31226.9|31145.7|31211.7|31127.7|14
1644978780000|2022-02-16 02:33:00|31218.6|31131.1|31216.2|31132.2|31219|31137.3|31208.1|31131|16
1644978790000|2022-02-16 02:33:10|31216.6|31130.8|31214.3|31130.5|31217.3|31134.6|31213.2|31129.7|19
1644978800000|2022-02-16 02:33:20|31214.7|31130.8|31216.2|31130.2|31217.4|31133.5|31213.5|31129.5|16
1644978810000|2022-02-16 02:33:30|31219.9|31127.6|31213.6|31130.8|31219.9|31133|31209.9|31127.6|18
1644978820000|2022-02-16 02:33:40|31212.6|31131.1|31214.7|31131.4|31217.4|31133.2|31211.8|31129|18
1644978830000|2022-02-16 02:33:50|31214.6|31131.6|31216.4|31130.6|31217.3|31132.6|31214.6|31129.3|14
1644978840000|2022-02-16 02:34:00|31209.6|31132.3|31219.2|31126.6|31219.2|31132.3|31209.6|31126.6|19
1644978850000|2022-02-16 02:34:10|31214.5|31133.3|31218.9|31127.9|31219.5|31133.3|31210.9|31125.2|18
1644978860000|2022-02-16 02:34:20|31217.9|31129.2|31213.6|31130.8|31217.9|31133.8|31210.8|31128.7|14
1644978870000|2022-02-16 02:34:30|31212.3|31132|31214.4|31130.6|31215.4|31134.2|31210|31128.9|9
1644978880000|2022-02-16 02:34:40|31208.5|31132.7|31214.4|31132.7|31218.5|31138.1|31208.3|31127.5|19
1644978890000|2022-02-16 02:34:50|31215.9|31131.8|31216.2|31128.6|31217.7|31135.9|31213.3|31128.1|10
1644978900000|2022-02-16 02:35:00|31216.4|31126.6|31217|31125.1|31217.5|31130.8|31209.7|31124|15
1644978910000|2022-02-16 02:35:10|31213.8|31130.4|31214.3|31129|31221.2|31130.4|31213.7|31126.8|15
1644978920000|2022-02-16 02:35:20|31215.7|31127.2|31214.9|31129.1|31216.6|31129.8|31214.2|31126.7|7
1644978930000|2022-02-16 02:35:30|31206.7|31132.8|31211.9|31127.5|31212.7|31133.6|31205.6|31127.1|16
1644978940000|2022-02-16 02:35:40|31214.3|31124.1|31213.5|31130.6|31214.3|31132.1|31209.8|31124.1|14
1644978950000|2022-02-16 02:35:50|31202.9|31132.2|31212.8|31128.9|31214|31133.7|31202.9|31127.6|11
1644978960000|2022-02-16 02:36:00|31214.7|31129.2|31216.9|31126.8|31218.1|31130.5|31213.9|31125.4|14
1644978970000|2022-02-16 02:36:10|31214.5|31129.3|31211.5|31129.4|31214.5|31129.7|31206.4|31127|15
1644978980000|2022-02-16 02:36:20|31208.4|31128.5|31209.6|31129.5|31212.5|31129.5|31208.1|31126.3|12
1644978990000|2022-02-16 02:36:30|31210.1|31129.7|31214.1|31124.5|31215.1|31129.7|31210.1|31123.9|10
1644979000000|2022-02-16 02:36:40|31213.2|31126.3|31214.6|31127.6|31217.9|31131.1|31205|31125|21
1644979010000|2022-02-16 02:36:50|31216.7|31125.5|31218.4|31125.3|31218.4|31129.7|31211.3|31125.3|13
1644979020000|2022-02-16 02:37:00|31219.7|31127.5|31214.2|31129.3|31219.7|31131.3|31209.2|31125.4|7
1644979030000|2022-02-16 02:37:10|31208.3|31133.6|31214.6|31132.5|31215.9|31135.3|31208.3|31129|11
1644979040000|2022-02-16 02:37:20|31213.7|31132.8|31218.3|31130.3|31219.8|31133.8|31213.2|31128.7|9
1644979050000|2022-02-16 02:37:30|31216.6|31132.5|31216.5|31135.6|31218.4|31135.6|31215.9|31132.5|4
1644979060000|2022-02-16 02:37:40|31217.9|31134.4|31214.5|31130.4|31227|31135.7|31212.4|31118|16
1644979070000|2022-02-16 02:37:50|31214.3|31130.7|31216.2|31128.8|31217.8|31132.1|31211.5|31127.4|11
1644979080000|2022-02-16 02:38:00|31217.5|31127.6|31212.4|31128.3|31218.8|31130.7|31211|31127.4|10
1644979090000|2022-02-16 02:38:10|31213|31128.5|31214.3|31129.4|31214.6|31132.3|31210|31128.3|10
1644979100000|2022-02-16 02:38:20|31211.5|31132.6|31219.8|31128.8|31221.4|31137.7|31210.6|31124.2|16
1644979110000|2022-02-16 02:38:30|31222.2|31128.2|31216.5|31130.5|31222.2|31134.1|31214.6|31126.8|19
1644979120000|2022-02-16 02:38:40|31215.4|31133.2|31209.7|31134.6|31221.5|31136.1|31207.1|31128.2|11
1644979130000|2022-02-16 02:38:50|31215.4|31132.3|31218.2|31130.8|31220.7|31136|31214.1|31128.5|11
1644979140000|2022-02-16 02:39:00|31216.9|31131.2|31206.9|31134.9|31219.9|31135.5|31206.9|31129.7|13
1644979150000|2022-02-16 02:39:10|31212|31131|31213.4|31133.3|31213.7|31133.7|31210.6|31131|7
1644979160000|2022-02-16 02:39:20|31217.6|31132.4|31214.9|31131|31219.6|31135|31212.3|31127.9|12
1644979170000|2022-02-16 02:39:30|31210.8|31133.2|31214|31130.4|31217.8|31133.5|31210.8|31126.9|12
1644979180000|2022-02-16 02:39:40|31211.3|31134.6|31213|31130.6|31219.9|31134.6|31209.4|31125.2|14
1644979190000|2022-02-16 02:39:50|31211.6|31131.7|31202.7|31129.7|31215|31133.1|31199.1|31129.2|16
1644979200000|2022-02-16 02:40:00|31204.3|31128.2|31201.1|31129|31205.2|31131.9|31198.4|31128|22
1644979210000|2022-02-16 02:40:10|31201.5|31129.1|31205.4|31131|31206.9|31134.9|31197.1|31128.2|14
1644979220000|2022-02-16 02:40:20|31206|31131.6|31207.2|31129.9|31208.1|31133.1|31205.7|31129.5|7
1644979230000|2022-02-16 02:40:30|31208|31131.9|31208.4|31134.7|31211.2|31137.7|31198|31127.8|12
1644979240000|2022-02-16 02:40:40|31206.8|31134.2|31211.4|31131|31213.6|31134.2|31206.8|31126.5|8
1644979250000|2022-02-16 02:40:50|31211.9|31129.9|31207.4|31135|31211.9|31135|31203.7|31129.8|16
1644979260000|2022-02-16 02:41:00|31207.2|31134.6|31210.8|31133.4|31210.8|31135.3|31206.9|31132.1|7
1644979270000|2022-02-16 02:41:10|31220.1|31121.8|31211.6|31134.8|31220.1|31134.8|31211.6|31121.8|13
1644979280000|2022-02-16 02:41:20|31211.2|31136|31204.7|31138.9|31211.2|31138.9|31204.7|31136|5
1644979290000|2022-02-16 02:41:30|31199.6|31144.7|31212.1|31130.9|31214.4|31144.7|31199.6|31127.7|12
1644979300000|2022-02-16 02:41:40|31209.7|31134.6|31214.7|31129.8|31216.9|31134.6|31209.7|31124.9|6
1644979310000|2022-02-16 02:41:50|31209.5|31129.1|31207.1|31133.3|31211.8|31133.3|31207|31128.6|13
1644979320000|2022-02-16 02:42:00|31208.4|31132.3|31210|31134.1|31211.5|31136.6|31206.1|31126|16
1644979330000|2022-02-16 02:42:10|31210.5|31131.2|31208.1|31135.7|31210.5|31146.2|31198.7|31130.1|11
1644979340000|2022-02-16 02:42:20|31208.7|31134.3|31213.8|31126.5|31215.1|31135.4|31206.6|31123.4|9
1644979350000|2022-02-16 02:42:30|31213|31127.6|31211.5|31128.6|31214.7|31131.9|31208.1|31125.8|10
1644979360000|2022-02-16 02:42:40|31211.6|31133.9|31207.2|31131.1|31211.7|31135.5|31204.6|31127.5|16
1644979370000|2022-02-16 02:42:50|31206.9|31132.9|31208.4|31132|31211.9|31134.5|31205.9|31126|13
1644979380000|2022-02-16 02:43:00|31208.1|31133.7|31211.5|31128.3|31211.8|31134.9|31207.6|31127.9|6
1644979390000|2022-02-16 02:43:10|31209.1|31134|31202.9|31141|31209.1|31141|31202.7|31134|7
1644979400000|2022-02-16 02:43:20|31204.1|31139.2|31212.5|31130.6|31212.9|31139.2|31204.1|31127.6|7
1644979410000|2022-02-16 02:43:30|31214.2|31127.6|31200.1|31140.8|31214.2|31140.8|31200.1|31127.6|8
1644979420000|2022-02-16 02:43:40|31200.6|31141.4|31207|31136|31210.1|31144.4|31200.6|31130.7|11
1644979430000|2022-02-16 02:43:50|31208.5|31137.9|31206.5|31137.6|31214.6|31141|31205.5|31128.1|11
1644979440000|2022-02-16 02:44:00|31209.1|31132.5|31209.7|31129|31215.9|31134.4|31206.7|31125.6|9
1644979450000|2022-02-16 02:44:10|31208.4|31132.9|31207|31134.5|31211.8|31136.1|31205.8|31125.3|11
1644979460000|2022-02-16 02:44:20|31208.2|31133.6|31209.5|31133.7|31212|31135.6|31206.8|31128|16
1644979470000|2022-02-16 02:44:30|31208.2|31136.3|31207|31130.6|31210.2|31136.3|31205.1|31127.7|12
1644979480000|2022-02-16 02:44:40|31207.1|31129.8|31210.7|31129.8|31211|31133.5|31206.8|31128.4|12
1644979490000|2022-02-16 02:44:50|31210.1|31130.9|31208.2|31131.6|31210.7|31135.5|31207.1|31129.8|16
1644979500000|2022-02-16 02:45:00|31205.4|31127|31206.2|31129.8|31211.2|31135.8|31204|31124.5|17
1644979510000|2022-02-16 02:45:10|31206.9|31125.4|31205.5|31132.2|31211.9|31132.8|31203.9|31124.1|13
1644979520000|2022-02-16 02:45:20|31204.6|31131.6|31207.1|31128|31207.9|31131.6|31204.6|31128|10
1644979530000|2022-02-16 02:45:30|31207.6|31128.4|31205|31132|31208|31132.8|31205|31127.2|9
1644979540000|2022-02-16 02:45:40|31206.5|31129.2|31203.4|31131|31209.3|31133.9|31203.4|31127.4|10
1644979550000|2022-02-16 02:45:50|31205.2|31130.9|31206.4|31128.9|31211.2|31130.9|31205.2|31123.8|9
1644979560000|2022-02-16 02:46:00|31206.3|31129.1|31208.7|31120.5|31219|31138|31197.3|31111|19
1644979570000|2022-02-16 02:46:10|31206.2|31125.5|31206.3|31123.4|31209.1|31125.9|31203.6|31120.5|9
1644979580000|2022-02-16 02:46:20|31206.1|31124|31205.3|31127.6|31206.6|31130.6|31202.1|31124|14
1644979590000|2022-02-16 02:46:30|31205.5|31127.1|31207|31127.9|31208.4|31129.1|31205.2|31125.3|9
1644979600000|2022-02-16 02:46:40|31211.1|31123|31206.3|31130.2|31211.1|31131.1|31206.3|31120.8|7
1644979610000|2022-02-16 02:46:50|31205.7|31132|31202.2|31135.9|31209.9|31135.9|31199.3|31121.7|11
1644979620000|2022-02-16 02:47:00|31206.3|31132|31205.8|31127.8|31212.7|31132|31205.7|31119.7|13
1644979630000|2022-02-16 02:47:10|31207.6|31125.2|31201.6|31133.3|31207.6|31134.8|31199.3|31125.2|4
1644979640000|2022-02-16 02:47:20|31201.4|31136.3|31206|31127.5|31206|31136.3|31201.4|31127.5|7
1644979650000|2022-02-16 02:47:30|31201.6|31130.9|31208.8|31123.8|31208.8|31133.4|31199.5|31123.8|10
1644979660000|2022-02-16 02:47:40|31202.4|31134|31205.8|31126.5|31209.9|31134|31202.4|31121|13
1644979670000|2022-02-16 02:47:50|31204.4|31129.7|31205.2|31121.5|31214.5|31142.2|31194.7|31114.8|16
1644979680000|2022-02-16 02:48:00|31209.4|31115.4|31207.3|31125.6|31212.2|31129.9|31204|31115.4|9
1644979690000|2022-02-16 02:48:10|31206.1|31128.1|31204.3|31125.7|31210.6|31131.3|31202.6|31120.4|9
1644979700000|2022-02-16 02:48:20|31206.3|31123.2|31202.3|31124.8|31206.3|31128.7|31199.8|31121.8|13
1644979710000|2022-02-16 02:48:30|31203.4|31122.7|31204.6|31122.8|31204.6|31131.5|31200.3|31122.7|11
1644979720000|2022-02-16 02:48:40|31200.9|31128.5|31203|31125.5|31204.9|31128.5|31200.9|31122.2|9
1644979730000|2022-02-16 02:48:50|31201.1|31128.8|31202.2|31128.2|31208.8|31128.8|31201.1|31121.3|16
1644979740000|2022-02-16 02:49:00|31203.2|31127.5|31206.1|31124.3|31206.1|31132.8|31201.6|31124.3|16
1644979750000|2022-02-16 02:49:10|31203.5|31128.8|31201|31129.9|31205.8|31130.3|31201|31125|15
1644979760000|2022-02-16 02:49:20|31202|31129.5|31205.1|31126.2|31207.2|31131.8|31200.9|31124.8|15
1644979770000|2022-02-16 02:49:30|31206.9|31123.8|31202.9|31125.6|31208.1|31129.7|31198.6|31122.6|13
1644979780000|2022-02-16 02:49:40|31203.5|31125.3|31208.7|31129.5|31213.7|31134.2|31203.5|31122.4|10
1644979790000|2022-02-16 02:49:50|31212.3|31121.6|31200.9|31131.8|31212.3|31131.8|31200.9|31121.6|17
1644979800000|2022-02-16 02:50:00|31201.5|31129.7|31204.6|31125.6|31204.6|31129.7|31201.3|31125.6|14
1644979810000|2022-02-16 02:50:10|31205.6|31123.9|31205.3|31125|31205.6|31131.6|31200.4|31123.9|9
1644979820000|2022-02-16 02:50:20|31206.3|31127.8|31204.4|31126.9|31209.2|31134.2|31201|31122.9|13
1644979830000|2022-02-16 02:50:30|31205.9|31125.2|31203.6|31129.1|31207.3|31130.5|31201.9|31123.3|11
1644979840000|2022-02-16 02:50:40|31201.6|31133.4|31206.1|31127|31207.4|31133.4|31201.6|31124.7|7
1644979850000|2022-02-16 02:50:50|31208.9|31123.3|31201.9|31126.5|31209.2|31126.8|31201.6|31121.7|16
1644979860000|2022-02-16 02:51:00|31200.5|31127.3|31204.5|31125.2|31205.3|31127.3|31200.5|31123.5|10
1644979870000|2022-02-16 02:51:10|31203.5|31126.6|31206|31120.1|31206|31130.7|31196.9|31120.1|13
1644979880000|2022-02-16 02:51:20|31207.7|31118.4|31203.3|31125.7|31208.4|31125.7|31203.3|31118.4|7
1644979890000|2022-02-16 02:51:30|31201.6|31127.3|31205.1|31122.7|31209.6|31127.3|31201.6|31118.8|8
1644979900000|2022-02-16 02:51:40|31205|31122.9|31207.6|31120.9|31208.2|31128.1|31202.2|31120.9|12
1644979910000|2022-02-16 02:51:50|31204.3|31122.2|31198.2|31131.1|31204.3|31131.1|31198.1|31122.2|8
1644979920000|2022-02-16 02:52:00|31202.6|31125.7|31198.8|31126.8|31202.9|31127.5|31198.8|31124.8|6
1644979930000|2022-02-16 02:52:10|31199.3|31128.9|31203.5|31129.4|31206.2|31129.4|31199.3|31123.1|8
1644979940000|2022-02-16 02:52:20|31206|31124.3|31203.3|31126.3|31207.2|31132.6|31197.2|31123.3|7
1644979950000|2022-02-16 02:52:30|31203.6|31125.1|31208.5|31124.8|31208.5|31127.9|31203.6|31121.9|10
1644979960000|2022-02-16 02:52:40|31209.9|31121.6|31200|31131.8|31211.1|31131.8|31199.7|31119.1|10
1644979970000|2022-02-16 02:52:50|31199.3|31135.5|31204.5|31128.3|31204.8|31136|31199.2|31126.7|8
1644979980000|2022-02-16 02:53:00|31204.9|31126.7|31206.7|31122.4|31209.6|31132.7|31200.3|31121|13
1644979990000|2022-02-16 02:53:10|31207.8|31121.6|31204.1|31131.8|31211.6|31131.8|31203.6|31118.8|12
1644980000000|2022-02-16 02:53:20|31209.5|31120.6|31196.7|31133.8|31210.9|31133.8|31196.7|31120.6|10
1644980010000|2022-02-16 02:53:30|31199.7|31133.2|31204.4|31125.9|31204.4|31142.9|31196.1|31125.9|8
1644980020000|2022-02-16 02:53:40|31205.1|31123.6|31202.3|31125.9|31207.1|31128.4|31201.1|31121.6|10
1644980030000|2022-02-16 02:53:50|31202.5|31125|31202.6|31121.5|31204.2|31127|31200.9|31121.5|10
1644980040000|2022-02-16 02:54:00|31203.6|31120.4|31205.7|31121|31206.4|31126.4|31199.2|31118.1|21
1644980050000|2022-02-16 02:54:10|31204.6|31123.7|31201.5|31126.8|31204.6|31126.8|31201.5|31121.2|12
1644980060000|2022-02-16 02:54:20|31200.4|31127.6|31200.8|31125.5|31205.6|31127.6|31198.6|31120.7|9
1644980070000|2022-02-16 02:54:30|31200.3|31125.4|31199.4|31129.8|31202.5|31129.8|31199.3|31124.8|9
1644980080000|2022-02-16 02:54:40|31198.2|31132.9|31202.6|31123.6|31203.3|31133.7|31197.7|31122.8|8
1644980090000|2022-02-16 02:54:50|31200.7|31128.5|31194.1|31141.4|31204.6|31141.4|31191.4|31123.3|10
1644980100000|2022-02-16 02:55:00|31209.7|31112.7|31200.1|31125.4|31209.7|31129.1|31198.2|31112.7|19
1644980110000|2022-02-16 02:55:10|31201.1|31125|31200.4|31130.1|31205.5|31130.1|31200.4|31118.8|23
1644980120000|2022-02-16 02:55:20|31205.3|31122.4|31200.8|31128.3|31208.6|31128.3|31200.8|31118.4|18
1644980130000|2022-02-16 02:55:30|31201.9|31125.8|31198.4|31123.8|31203.9|31128.1|31196.6|31122.4|23
1644980140000|2022-02-16 02:55:40|31196.7|31127.1|31200.6|31122.4|31200.9|31127.1|31196.7|31120.7|17
1644980150000|2022-02-16 02:55:50|31200.2|31122.7|31200.7|31118.6|31201.1|31135.3|31192.2|31118.6|18
1644980160000|2022-02-16 02:56:00|31201|31124.1|31198.3|31120.9|31207|31126.5|31196.8|31110.7|24
1644980170000|2022-02-16 02:56:10|31198.1|31120.6|31197.5|31121.1|31201.8|31124|31196.3|31117.3|25
1644980180000|2022-02-16 02:56:20|31196.2|31124.5|31195.1|31122.9|31199.3|31125.2|31195.1|31120.5|15
1644980190000|2022-02-16 02:56:30|31195.3|31122.8|31197.3|31120.7|31197.5|31122.8|31194.9|31119.3|22
1644980200000|2022-02-16 02:56:40|31197|31121.4|31194.1|31123.2|31199.6|31123.2|31194.1|31117.7|20
1644980210000|2022-02-16 02:56:50|31194.6|31122.7|31197.7|31121.7|31197.8|31124.1|31194.5|31120.7|17
1644980220000|2022-02-16 02:57:00|31199.6|31122.3|31201.4|31116|31201.4|31123.5|31196.1|31116|20
1644980230000|2022-02-16 02:57:10|31200.5|31118.5|31193.2|31124.9|31201.5|31124.9|31193.2|31117.8|18
1644980240000|2022-02-16 02:57:20|31194.8|31123.4|31200.6|31125.3|31201.9|31127.2|31194.8|31121.4|21
1644980250000|2022-02-16 02:57:30|31201|31124.4|31199|31126.5|31202.5|31126.5|31198.9|31121.4|18
1644980260000|2022-02-16 02:57:40|31200.1|31124|31198.6|31124.3|31200.5|31126|31196.7|31123.5|21
1644980270000|2022-02-16 02:57:50|31199.3|31123.8|31201.7|31120.7|31203.4|31124.2|31199.3|31119.2|20
1644980280000|2022-02-16 02:58:00|31202|31120|31203.4|31123.1|31204.5|31127.1|31198.1|31114.2|27
1644980290000|2022-02-16 02:58:10|31204.4|31120.2|31201.3|31120.8|31204.4|31124.7|31199.4|31118.7|18
1644980300000|2022-02-16 02:58:20|31201.9|31120.6|31199.4|31125.9|31202.9|31128|31197|31117.9|22
1644980310000|2022-02-16 02:58:30|31200.2|31125.5|31200.1|31123.7|31203.1|31127.3|31197.8|31120.7|21
1644980320000|2022-02-16 02:58:40|31199.4|31123|31203.1|31120.9|31204.1|31129.6|31197.3|31117.3|21
1644980330000|2022-02-16 02:58:50|31202.6|31122.1|31202.7|31123.9|31206.5|31124.6|31199.3|31116.3|21
1644980340000|2022-02-16 02:59:00|31202.5|31125|31204.9|31122.4|31204.9|31126.2|31200.7|31121.9|18
1644980350000|2022-02-16 02:59:10|31205.2|31122.8|31201.1|31125.3|31205.2|31128.8|31198.4|31122.8|19
1644980360000|2022-02-16 02:59:20|31200.5|31125.6|31203.8|31124.4|31204.5|31126.7|31199.5|31122.6|15
1644980370000|2022-02-16 02:59:30|31202.2|31127.8|31203.6|31125.5|31204.1|31127.8|31200.9|31123.4|13
1644980380000|2022-02-16 02:59:40|31202.6|31127.5|31205.2|31120.6|31213|31133.9|31191.7|31108|20
1644980390000|2022-02-16 02:59:50|31204.4|31122.7|31203.5|31125.1|31206.6|31129.3|31200.7|31120|15
1644980400000|2022-02-16 03:00:00|31203.9|31125|31200.2|31131.1|31205.2|31131.1|31199.1|31123|18
1644980410000|2022-02-16 03:00:10|31200.1|31131.8|31200.7|31131.1|31204.6|31131.8|31200.1|31124.6|12
1644980420000|2022-02-16 03:00:20|31202.2|31127|31203.5|31127.3|31205.1|31132|31199.7|31124|12
1644980430000|2022-02-16 03:00:30|31202.2|31130.8|31205.7|31126.3|31206.6|31130.8|31202.2|31123.6|9
1644980440000|2022-02-16 03:00:40|31205.2|31127.3|31204|31125.7|31208.8|31128.4|31198.4|31112|18
1644980450000|2022-02-16 03:00:50|31204.1|31127.7|31206.2|31124|31207.5|31127.8|31201.9|31119.6|12
1644980460000|2022-02-16 03:01:00|31206.4|31121.6|31202|31131.4|31207.3|31131.4|31202|31121.3|10
1644980470000|2022-02-16 03:01:10|31202.4|31129.7|31203.2|31124.8|31205.1|31129.7|31198.2|31122.8|9
1644980480000|2022-02-16 03:01:20|31200.8|31124.6|31207.5|31125.6|31210|31140.4|31195.2|31116.9|12
1644980490000|2022-02-16 03:01:30|31205|31131.1|31203.9|31133.3|31207.1|31133.3|31203.9|31126|6
1644980500000|2022-02-16 03:01:40|31208.4|31123.8|31206.9|31127.5|31211.2|31128.2|31205.6|31120.8|17
1644980510000|2022-02-16 03:01:50|31207.2|31126.7|31203.9|31129.4|31207.3|31129.5|31202.9|31126.7|8
1644980520000|2022-02-16 03:02:00|31203.8|31131.8|31202.9|31127.5|31204.7|31131.8|31201.1|31125.4|12
1644980530000|2022-02-16 03:02:10|31203.1|31128.4|31205.7|31123.1|31206.3|31128.4|31203|31121.4|8
1644980540000|2022-02-16 03:02:20|31199.7|31129.5|31203.8|31128.1|31206.1|31131.3|31199.7|31122.2|11
1644980550000|2022-02-16 03:02:30|31202.3|31131.5|31204.7|31124|31210.2|31131.5|31201.8|31123.7|10
1644980560000|2022-02-16 03:02:40|31196.8|31129.9|31200.2|31129.7|31203.6|31132|31196.8|31125.5|9
1644980570000|2022-02-16 03:02:50|31199.5|31130.2|31204.4|31125.1|31204.4|31132.3|31198.4|31125.1|8
1644980580000|2022-02-16 03:03:00|31203.4|31128.6|31203.5|31123.6|31206|31128.6|31201.3|31123|10
1644980590000|2022-02-16 03:03:10|31204|31124.3|31201.9|31130.3|31205.9|31130.3|31198.9|31119.6|12
1644980600000|2022-02-16 03:03:20|31202|31132.9|31201.6|31125.7|31207.6|31135.4|31200.5|31121.9|7
1644980610000|2022-02-16 03:03:30|31201.8|31125.9|31201.6|31127.8|31203.5|31130.6|31196.6|31124.7|7
1644980620000|2022-02-16 03:03:40|31198.7|31132.8|31207.3|31122.9|31208.4|31132.8|31198.7|31122.1|10
1644980630000|2022-02-16 03:03:50|31206.5|31124.6|31203.8|31128.1|31206.5|31133.2|31199.4|31124.5|6
1644980640000|2022-02-16 03:04:00|31202.9|31128.6|31205|31128.1|31208.2|31128.6|31202.9|31120.9|7
1644980650000|2022-02-16 03:04:10|31203.7|31131.5|31203.7|31131.5|31205.1|31131.5|31203.7|31128.2|4
1644980660000|2022-02-16 03:04:20|31193.8|31138|31211.7|31117.4|31211.8|31138|31193.1|31117.4|12
1644980670000|2022-02-16 03:04:30|31210.5|31120|31207.1|31126.8|31211.3|31130.2|31205.4|31117.6|10
1644980680000|2022-02-16 03:04:40|31206|31128.9|31205|31131.3|31207.1|31133.3|31204.2|31126.8|5
1644980690000|2022-02-16 03:04:50|31207.7|31123.6|31205.6|31122.2|31207.7|31132.5|31201.1|31121.7|9
1644980700000|2022-02-16 03:05:00|31206.2|31120.1|31205.4|31123|31207.3|31129.5|31201.9|31119.6|12
1644980710000|2022-02-16 03:05:10|31198.8|31128.6|31203.9|31131.8|31206.9|31131.8|31198.8|31120.6|15
1644980720000|2022-02-16 03:05:20|31209.4|31119.3|31204|31133.2|31211.8|31133.2|31204|31117.7|8
1644980730000|2022-02-16 03:05:30|31198.9|31132.9|31203|31123.8|31204.4|31132.9|31198.9|31123.8|14
1644980740000|2022-02-16 03:05:40|31200.7|31125.9|31201|31125.4|31201.6|31128.4|31199.2|31123.6|15
1644980750000|2022-02-16 03:05:50|31201.1|31126|31198.2|31128.8|31201.1|31128.8|31197.9|31124.5|11
1644980760000|2022-02-16 03:06:00|31197.4|31131.1|31200|31131.1|31202.2|31131.1|31197.4|31125.1|8
1644980770000|2022-02-16 03:06:10|31200.5|31131.5|31204.7|31126.8|31207.3|31139|31193.8|31121.4|8
1644980780000|2022-02-16 03:06:20|31204.1|31128.3|31201.7|31130.9|31204.1|31131.7|31201.5|31127.9|5
1644980790000|2022-02-16 03:06:30|31193.2|31138.3|31200.2|31124.5|31202.9|31140.1|31193.2|31124|14
1644980800000|2022-02-16 03:06:40|31198.3|31123.9|31204.1|31122.7|31204.6|31126.3|31198.3|31121.2|12
1644980810000|2022-02-16 03:06:50|31202.2|31125.3|31204.1|31122.8|31205.1|31129.3|31199.4|31120.1|9
1644980820000|2022-02-16 03:07:00|31203.5|31124|31206.1|31125.1|31206.4|31131.1|31201|31123.4|17
1644980830000|2022-02-16 03:07:10|31205.7|31124.6|31211.7|31121.7|31213|31129.9|31204.7|31119.3|17
1644980840000|2022-02-16 03:07:20|31210.7|31123.6|31203.2|31131.6|31211.7|31131.6|31203|31121.1|15
1644980850000|2022-02-16 03:07:30|31202.3|31133.5|31203|31131.1|31204.8|31135|31201.2|31127.2|8
1644980860000|2022-02-16 03:07:40|31202.3|31133.5|31204.4|31129.5|31207.4|31133.5|31199.6|31122.9|10
1644980870000|2022-02-16 03:07:50|31204.9|31128|31204.4|31128.3|31209.1|31133.1|31201.6|31121.4|16
1644980880000|2022-02-16 03:08:00|31203.1|31133.8|31207|31128.9|31208.7|31133.8|31203.1|31122.5|16
1644980890000|2022-02-16 03:08:10|31206.5|31129.5|31202|31132.5|31206.5|31134.7|31199.3|31125.6|11
1644980900000|2022-02-16 03:08:20|31204.9|31133.1|31199.9|31129.1|31205.1|31133.1|31198.7|31125.8|13
1644980910000|2022-02-16 03:08:30|31200|31127.8|31200.8|31130|31201.6|31130.9|31200|31127.8|10
1644980920000|2022-02-16 03:08:40|31203.8|31131.7|31200.8|31131.8|31208.4|31131.8|31200.8|31120.1|7
1644980930000|2022-02-16 03:08:50|31202.6|31128.2|31202.6|31130|31203.4|31131.3|31201.5|31127.5|6
1644980940000|2022-02-16 03:09:00|31203.4|31130.1|31202.6|31126.1|31208.8|31131|31202.6|31121.9|13
1644980950000|2022-02-16 03:09:10|31202|31128.4|31203.4|31124.8|31205.7|31128.4|31201.7|31121.7|13
1644980960000|2022-02-16 03:09:20|31203|31126.2|31203.6|31124.6|31203.6|31129.2|31201.8|31124.6|11
1644980970000|2022-02-16 03:09:30|31203.5|31124.8|31200.5|31128.9|31205.6|31129.6|31200.3|31121.8|10
1644980980000|2022-02-16 03:09:40|31199.8|31132.1|31203.6|31128.7|31203.8|31133.2|31199.6|31124.5|6
1644980990000|2022-02-16 03:09:50|31204.2|31127.4|31205.7|31121.3|31208.1|31136.3|31197.1|31119.8|11
1644981000000|2022-02-16 03:10:00|31204.3|31126.7|31205.3|31127.8|31209.6|31132.1|31201.2|31116.4|7
1644981010000|2022-02-16 03:10:10|31203.9|31130.3|31205.5|31125.8|31208.6|31130.3|31203.9|31118.6|9
1644981020000|2022-02-16 03:10:20|31204.6|31128.2|31198.4|31131.9|31206.1|31131.9|31198.4|31124.4|6
1644981030000|2022-02-16 03:10:30|31194.9|31142.4|31203|31130.8|31206.8|31142.4|31194.9|31121|10
1644981040000|2022-02-16 03:10:40|31201.9|31133.1|31201.2|31134.8|31206.8|31134.8|31201.2|31120.5|10
1644981050000|2022-02-16 03:10:50|31206.8|31122.4|31201.9|31129.5|31207.9|31131.7|31200.5|31122.4|13
1644981060000|2022-02-16 03:11:00|31200.7|31125.2|31204.5|31123.1|31205.9|31127.5|31200.7|31121.6|11
1644981070000|2022-02-16 03:11:10|31202.7|31127.3|31200.7|31131.5|31204.7|31131.5|31200.7|31123.7|10
1644981080000|2022-02-16 03:11:20|31202.8|31132.6|31203|31127.4|31206.1|31134.5|31200.3|31126.6|8
1644981090000|2022-02-16 03:11:30|31203.2|31126.4|31205.5|31131.2|31206.2|31131.2|31201.5|31126.4|9
1644981100000|2022-02-16 03:11:40|31204|31133.6|31207.4|31131.4|31212.9|31136.3|31194.5|31121.2|10
1644981110000|2022-02-16 03:11:50|31203.9|31138.4|31209.8|31121.7|31209.8|31138.4|31203.9|31121.7|8
1644981120000|2022-02-16 03:12:00|31208.3|31125.1|31201|31125.7|31208.3|31130.6|31199.5|31125.1|20
1644981130000|2022-02-16 03:12:10|31200.9|31126.5|31202.3|31128.7|31203.4|31135.5|31197.6|31124.4|8
1644981140000|2022-02-16 03:12:20|31202.2|31120.2|31198.9|31128.9|31206.5|31128.9|31198.9|31120.2|14
1644981150000|2022-02-16 03:12:30|31200.6|31133|31201.9|31130.4|31203.6|31133|31200.6|31122.2|12
1644981160000|2022-02-16 03:12:40|31202.9|31126.7|31206|31123.5|31209.9|31126.7|31202.9|31118|11
1644981170000|2022-02-16 03:12:50|31205.1|31126.5|31201|31130.2|31205.1|31133.6|31198.7|31126.5|9
1644981180000|2022-02-16 03:13:00|31202.1|31130.3|31201.4|31129.1|31204.4|31133.4|31201.2|31126.6|15
1644981190000|2022-02-16 03:13:10|31202.5|31127|31198.4|31132.3|31204.9|31132.3|31198.4|31125|10
1644981200000|2022-02-16 03:13:20|31198.5|31133.4|31206.5|31125.6|31214.8|31133.8|31198.5|31117.8|18
1644981210000|2022-02-16 03:13:30|31208.1|31122.3|31210.1|31127.3|31213|31132.5|31203.9|31122.3|14
1644981220000|2022-02-16 03:13:40|31207.1|31126.9|31203.8|31131.2|31210.7|31135.1|31203.8|31126.9|22
1644981230000|2022-02-16 03:13:50|31204.9|31130.4|31206.9|31127.8|31206.9|31132.8|31203.9|31127.8|10
1644981240000|2022-02-16 03:14:00|31206.4|31131|31204.4|31128.7|31207.6|31131.5|31203.6|31128.4|9
1644981250000|2022-02-16 03:14:10|31202.8|31132.5|31206|31127.3|31206|31135.1|31200.8|31127.3|8
1644981260000|2022-02-16 03:14:20|31204|31131.4|31206.6|31127|31206.6|31133.5|31202.8|31127|5
1644981270000|2022-02-16 03:14:30|31205.4|31132.3|31212.9|31118.8|31212.9|31132.3|31205.4|31118.8|9
1644981280000|2022-02-16 03:14:40|31213.4|31120|31204.3|31128.5|31213.4|31130.4|31203.1|31120|13
1644981290000|2022-02-16 03:14:50|31207.9|31122.9|31210.1|31122.8|31211.2|31127.3|31206.5|31122.4|13
1644981300000|2022-02-16 03:15:00|31210.8|31123.1|31210.9|31123.7|31214.7|31124.6|31210.1|31118.8|14
1644981310000|2022-02-16 03:15:10|31212.7|31119|31209.2|31125.5|31214.6|31126.2|31209.2|31118|18
1644981320000|2022-02-16 03:15:20|31209.5|31126.5|31210.6|31124.9|31215.9|31129.1|31207.6|31120.5|17
1644981330000|2022-02-16 03:15:30|31208.5|31125.5|31212.8|31122.5|31214.2|31129|31205.5|31120.3|18
1644981340000|2022-02-16 03:15:40|31212.4|31120.8|31213.8|31120.3|31215.4|31123.2|31212|31117.4|21
1644981350000|2022-02-16 03:15:50|31214.8|31121.3|31217.3|31117.5|31218.8|31122.9|31212.1|31117.5|17
1644981360000|2022-02-16 03:16:00|31215.9|31119.9|31211.5|31128.2|31219.3|31128.2|31204.3|31115.3|16
1644981370000|2022-02-16 03:16:10|31214.6|31118.7|31213.5|31125.1|31219.4|31128.8|31209.4|31114.4|9
1644981380000|2022-02-16 03:16:20|31212.9|31125|31210.4|31125.3|31216.5|31134.2|31205.5|31120.3|17
1644981390000|2022-02-16 03:16:30|31209.5|31124.3|31210|31124.9|31212.6|31127.2|31208|31120.2|19
1644981400000|2022-02-16 03:16:40|31209.2|31124.1|31210.2|31123.4|31212.3|31124.4|31209.2|31121|15
1644981410000|2022-02-16 03:16:50|31211.1|31124.3|31206.2|31129|31214.5|31129|31206.2|31120.8|12
1644981420000|2022-02-16 03:17:00|31201.3|31126.5|31218.7|31113|31218.9|31133|31201.3|31113|8
1644981430000|2022-02-16 03:17:10|31219.5|31115.5|31218.3|31116.6|31219.5|31134.2|31206.9|31113|12
1644981440000|2022-02-16 03:17:20|31217.8|31115.8|31210.2|31122.8|31217.8|31126.7|31208.5|31115.8|9
1644981450000|2022-02-16 03:17:30|31212.5|31122.9|31211.1|31125.9|31213.5|31125.9|31211.1|31121.2|8
1644981460000|2022-02-16 03:17:40|31202.9|31131.9|31218.7|31119.8|31220.4|31131.9|31202.7|31114.6|20
1644981470000|2022-02-16 03:17:50|31201.1|31124.1|31210.7|31122.9|31211.6|31128.4|31198|31118.8|18
1644981480000|2022-02-16 03:18:00|31211.3|31120.3|31212.2|31119.5|31214|31122.3|31207.1|31118.4|21
1644981490000|2022-02-16 03:18:10|31210.9|31121.1|31210.2|31124.3|31215.1|31124.8|31204.9|31118.4|17
1644981500000|2022-02-16 03:18:20|31209.5|31123.5|31207.8|31127.5|31214.1|31129.1|31205.5|31120.5|19
1644981510000|2022-02-16 03:18:30|31209.3|31128|31213.1|31124.7|31213.1|31128.3|31209.3|31123.3|21
1644981520000|2022-02-16 03:18:40|31212.4|31125.9|31208.1|31128.1|31219.1|31128.1|31208.1|31116.8|10
1644981530000|2022-02-16 03:18:50|31210.8|31123.4|31213.6|31126.1|31214.7|31126.1|31209.4|31122.8|8
1644981540000|2022-02-16 03:19:00|31219.3|31125.4|31214.8|31128.1|31219.3|31130.4|31209.3|31120.9|17
1644981550000|2022-02-16 03:19:10|31214.7|31127|31205.5|31128.6|31214.8|31128.6|31205.5|31125.8|8
1644981560000|2022-02-16 03:19:20|31207.7|31127.2|31209.7|31129.7|31211.6|31129.7|31207.7|31123|14
1644981570000|2022-02-16 03:19:30|31211.6|31125.4|31213.9|31124.9|31217.1|31128.7|31209.8|31120.9|15
1644981580000|2022-02-16 03:19:40|31213.1|31126.7|31210.3|31131.5|31215.7|31131.5|31204.4|31119.8|15
1644981590000|2022-02-16 03:19:50|31209.6|31132.5|31215.5|31125.2|31215.5|31132.5|31209.6|31122.1|8
1644981600000|2022-02-16 03:20:00|31215.2|31127.2|31219.3|31121.1|31219.3|31128|31214.7|31121.1|13
1644981610000|2022-02-16 03:20:10|31216.7|31125.3|31209.3|31124.4|31217.9|31130|31205.9|31122.7|12
1644981620000|2022-02-16 03:20:20|31210.9|31122.6|31213.4|31124.4|31215.1|31125.7|31210.9|31121.5|8
1644981630000|2022-02-16 03:20:30|31213.3|31127.5|31209.7|31135.3|31218.7|31138|31202.4|31127.3|7
1644981640000|2022-02-16 03:20:40|31207.7|31138.9|31214|31124.1|31219.1|31138.9|31207.6|31119.4|12
1644981650000|2022-02-16 03:20:50|31211.8|31128.6|31214.9|31127.4|31216|31136.4|31204.8|31120|12
1644981660000|2022-02-16 03:21:00|31221.1|31112.7|31214.2|31129|31221.1|31129|31214.2|31112.7|5
1644981670000|2022-02-16 03:21:10|31204.6|31134.7|31209.5|31127.8|31210.4|31134.7|31204.6|31126.6|8
1644981680000|2022-02-16 03:21:20|31211.4|31128.4|31213.4|31124.8|31216.2|31131.3|31208.2|31120.7|10
1644981690000|2022-02-16 03:21:30|31211.9|31128.1|31215.9|31125.3|31215.9|31144.4|31197.3|31124.3|9
1644981700000|2022-02-16 03:21:40|31209.3|31128.6|31212|31126.7|31214.5|31128.6|31209.3|31121|12
1644981710000|2022-02-16 03:21:50|31212.1|31126.5|31214.4|31122.8|31215.6|31128.3|31212.1|31122.8|13
1644981720000|2022-02-16 03:22:00|31213.5|31122.7|31208.5|31128.4|31214.4|31131.4|31206.8|31122.7|15
1644981730000|2022-02-16 03:22:10|31207.8|31129.2|31210.6|31125.8|31211.1|31130.4|31207.8|31124.7|10
1644981740000|2022-02-16 03:22:20|31211.1|31124.7|31208.9|31126|31215.2|31126|31208.9|31118.1|6
1644981750000|2022-02-16 03:22:30|31208.4|31129.5|31204.9|31126.3|31211.1|31130.1|31204.2|31121.4|11
1644981760000|2022-02-16 03:22:40|31205.4|31128.7|31210.4|31124|31211.9|31128.7|31205.4|31118.7|9
1644981770000|2022-02-16 03:22:50|31207.6|31127.1|31207.9|31123.5|31213.7|31132.2|31202.7|31117.8|12
1644981780000|2022-02-16 03:23:00|31205.1|31129.7|31201.4|31126.6|31209|31131.1|31197|31122.4|10
1644981790000|2022-02-16 03:23:10|31201.2|31126.3|31201.6|31129.5|31204.6|31129.5|31201.2|31125.1|12
1644981800000|2022-02-16 03:23:20|31197.9|31125.2|31198.3|31123.7|31205.8|31125.7|31197.9|31120.5|15
1644981810000|2022-02-16 03:23:30|31198.7|31125.8|31205.9|31121.5|31205.9|31125.9|31198.7|31121.5|9
1644981820000|2022-02-16 03:23:40|31209.3|31124.8|31213.8|31116.9|31214.3|31124.8|31209.3|31116.3|9
1644981830000|2022-02-16 03:23:50|31213.2|31116.3|31205.8|31126|31213.8|31127.7|31199.7|31116.3|12
1644981840000|2022-02-16 03:24:00|31208.4|31123.4|31210|31125.8|31210|31126.9|31206|31123.4|12
1644981850000|2022-02-16 03:24:10|31208.2|31127.5|31209.8|31124.2|31213.5|31128.9|31208.2|31122.3|13
1644981860000|2022-02-16 03:24:20|31201.9|31129.4|31209.5|31127.8|31210.4|31130.6|31201.9|31124.3|14
1644981870000|2022-02-16 03:24:30|31210.7|31126.6|31212.2|31124.9|31212.2|31129.7|31207|31124.9|9
1644981880000|2022-02-16 03:24:40|31210.2|31127.9|31209.4|31129.5|31213.8|31136.8|31205|31122.9|13
1644981890000|2022-02-16 03:24:50|31212.3|31124|31212.9|31125.4|31213.7|31129.8|31211.4|31122.9|13
1644981900000|2022-02-16 03:25:00|31211.2|31128.1|31211.3|31132.4|31219.5|31132.4|31206.6|31126|9
1644981910000|2022-02-16 03:25:10|31215.6|31126.4|31211.6|31132.7|31215.8|31132.7|31211.6|31124.4|6
1644981920000|2022-02-16 03:25:20|31196|31143.3|31220.8|31121.8|31220.8|31143.3|31196|31121.8|12
1644981930000|2022-02-16 03:25:30|31218.7|31124.8|31215.8|31131.1|31222.3|31131.1|31215.8|31122.1|7
1644981940000|2022-02-16 03:25:40|31218.7|31126.8|31212.7|31128.7|31220.1|31131.1|31212.7|31122.3|9
1644981950000|2022-02-16 03:25:50|31213.9|31126.2|31209.7|31129.5|31215.2|31131.7|31206.6|31123.6|11
1644981960000|2022-02-16 03:26:00|31209.6|31128.3|31211.7|31124.3|31218.6|31128.4|31209.6|31119.7|15
1644981970000|2022-02-16 03:26:10|31214.9|31124.6|31214.9|31128.6|31214.9|31128.6|31212.3|31124.6|7
1644981980000|2022-02-16 03:26:20|31212.9|31128.7|31215.6|31131|31223.9|31137.1|31201.8|31119.2|9
1644981990000|2022-02-16 03:26:30|31220.8|31119.5|31221.1|31118.7|31221.1|31124.4|31217.9|31118.7|4
1644982000000|2022-02-16 03:26:40|31217.9|31124.3|31218.2|31126|31220.3|31126.4|31217.9|31122.4|6
1644982010000|2022-02-16 03:26:50|31219.2|31123.3|31215.9|31125.9|31219.2|31133.1|31206.4|31123.3|11
1644982020000|2022-02-16 03:27:00|31211.5|31130.1|31214.6|31133.8|31214.6|31134|31210.1|31127.3|5
1644982030000|2022-02-16 03:27:10|31219.4|31123.5|31212.7|31130.4|31219.4|31130.4|31211.8|31123.5|8
1644982040000|2022-02-16 03:27:20|31199.6|31143.1|31215.2|31127|31215.2|31143.1|31199.6|31127|8
1644982050000|2022-02-16 03:27:30|31216|31126|31212.1|31133.6|31216.6|31133.6|31212.1|31126|7
1644982060000|2022-02-16 03:27:40|31217.2|31124.1|31217.4|31125.6|31217.4|31129.7|31214.2|31124.1|7
1644982070000|2022-02-16 03:27:50|31209.3|31131.5|31218.6|31122.7|31218.6|31133.5|31209.3|31122.7|6
1644982080000|2022-02-16 03:28:00|31219.2|31123.2|31216.6|31123.9|31221|31138.8|31202.3|31122.9|15
1644982090000|2022-02-16 03:28:10|31216.4|31129.3|31215.9|31125|31216.4|31141.9|31202.2|31125|12
1644982100000|2022-02-16 03:28:20|31216.4|31124|31213.3|31132.1|31217.2|31132.3|31213.3|31124|10
1644982110000|2022-02-16 03:28:30|31205.7|31136.2|31209.5|31130.7|31211.7|31136.2|31205.7|31126.6|15
1644982120000|2022-02-16 03:28:40|31212.7|31128.4|31211.8|31130.5|31215.1|31130.8|31210.6|31125.6|9
1644982130000|2022-02-16 03:28:50|31206.8|31133.9|31218.1|31122.7|31219.8|31133.9|31206.8|31120.1|18
1644982140000|2022-02-16 03:29:00|31218.8|31124.7|31213.9|31129.1|31218.8|31131.1|31211.3|31124.7|13
1644982150000|2022-02-16 03:29:10|31216.9|31126.8|31215|31126.4|31218.1|31131.1|31213.9|31125.3|10
1644982160000|2022-02-16 03:29:20|31206.6|31132.8|31211.7|31126.6|31211.7|31132.8|31206.6|31126.4|8
1644982170000|2022-02-16 03:29:30|31209.1|31130.2|31211.9|31129.4|31211.9|31133.1|31207.5|31126.6|6
1644982180000|2022-02-16 03:29:40|31207.5|31132.7|31215|31129.9|31219.8|31132.7|31207.5|31122.9|12
1644982190000|2022-02-16 03:29:50|31218.3|31120.3|31216.7|31124.7|31219|31128|31214.9|31120.3|8
1644982200000|2022-02-16 03:30:00|31218.4|31123.5|31214.6|31126.6|31219|31128.2|31211.5|31123.5|16
1644982210000|2022-02-16 03:30:10|31204.7|31134.4|31210.5|31127.2|31214.4|31134.9|31204.7|31124|18
1644982220000|2022-02-16 03:30:20|31208.2|31129.9|31209.9|31127.2|31210.8|31129.9|31208|31125.9|8
1644982230000|2022-02-16 03:30:30|31210.7|31128.6|31209.3|31128|31212.7|31131.2|31206|31126.1|11
1644982240000|2022-02-16 03:30:40|31210.5|31126.5|31222.2|31114.6|31222.2|31136.7|31202.5|31114.6|11
1644982250000|2022-02-16 03:30:50|31216.8|31124|31206.8|31130.1|31217.1|31130.8|31206.8|31124|12
1644982260000|2022-02-16 03:31:00|31211.7|31129.3|31214.1|31129.4|31221.2|31131.1|31207.3|31121.2|20
1644982270000|2022-02-16 03:31:10|31217.8|31124.1|31213.4|31131.4|31217.8|31131.4|31213.4|31124.1|5
1644982280000|2022-02-16 03:31:20|31213.3|31131.5|31207.3|31131.7|31217.8|31131.8|31207.3|31126.2|9
1644982290000|2022-02-16 03:31:30|31211.1|31129.6|31201.8|31141.8|31215|31141.8|31201.7|31126.1|11
1644982300000|2022-02-16 03:31:40|31213|31126.1|31216|31126.9|31221.2|31129.2|31213|31119.8|20
1644982310000|2022-02-16 03:31:50|31214.9|31129.4|31214.3|31126.8|31217.2|31133.1|31212.5|31126.8|10
1644982320000|2022-02-16 03:32:00|31212.9|31130|31210.1|31128.7|31212.9|31135.1|31202.7|31128.3|15
1644982330000|2022-02-16 03:32:10|31209.4|31129.5|31210.4|31128.3|31210.6|31132.7|31205.3|31126.6|10
1644982340000|2022-02-16 03:32:20|31213.1|31124.7|31211.3|31127.4|31213.6|31127.4|31209.7|31123.7|8
1644982350000|2022-02-16 03:32:30|31203.1|31133.6|31210.6|31130.4|31213.5|31144.2|31194.2|31125.9|8
1644982360000|2022-02-16 03:32:40|31209.4|31130.8|31210.1|31125.5|31212.4|31135|31207.3|31123.9|7
1644982370000|2022-02-16 03:32:50|31210.5|31126.9|31216|31123.5|31216|31135.9|31199.2|31123.5|11
1644982380000|2022-02-16 03:33:00|31211.5|31131.9|31215|31126.7|31215.9|31133.7|31210.2|31126.3|14
1644982390000|2022-02-16 03:33:10|31214|31128|31210|31132.9|31214.9|31133.5|31206.7|31126.3|20
1644982400000|2022-02-16 03:33:20|31210.8|31131.1|31213.2|31127.7|31214.2|31131.1|31210.8|31126.9|11
1644982410000|2022-02-16 03:33:30|31214.9|31130.1|31205.4|31137.1|31214.9|31138.2|31203.3|31130.1|5
1644982420000|2022-02-16 03:33:40|31207.2|31134.4|31219.1|31124.4|31219.1|31135.6|31207.2|31124.4|7
1644982430000|2022-02-16 03:33:50|31219.6|31120.9|31211|31134.2|31219.6|31134.2|31204.2|31120.9|8
1644982440000|2022-02-16 03:34:00|31209.8|31132.4|31214|31129.7|31215.3|31134.8|31208.8|31127.1|7
1644982450000|2022-02-16 03:34:10|31213.3|31126.3|31216.6|31128.3|31219.6|31130.7|31211.9|31122.2|12
1644982460000|2022-02-16 03:34:20|31216.2|31128.1|31209|31142.4|31217.5|31142.4|31202.5|31125.4|7
1644982470000|2022-02-16 03:34:30|31204.3|31146.3|31217.5|31121.7|31219.5|31146.3|31204.3|31119.3|7
1644982480000|2022-02-16 03:34:40|31218.8|31124.7|31213.9|31123.6|31219.5|31139.6|31202.3|31123.6|14
1644982490000|2022-02-16 03:34:50|31210.8|31128.5|31218.8|31121.2|31218.8|31135.1|31207.9|31121.2|9
1644982500000|2022-02-16 03:35:00|31219.2|31122.3|31215.1|31127.4|31219.2|31131.6|31212.2|31122.3|11
1644982510000|2022-02-16 03:35:10|31214.4|31128.1|31209|31130.1|31215.6|31133.2|31206.6|31127|7
1644982520000|2022-02-16 03:35:20|31208.2|31133.2|31211.9|31127.7|31213.1|31133.2|31208.2|31124.7|6
1644982530000|2022-02-16 03:35:30|31214.1|31129.6|31219.1|31125.9|31219.6|31131.4|31212.2|31125.7|14
1644982540000|2022-02-16 03:35:40|31216.7|31129.4|31206.8|31136.2|31218.8|31136.2|31206.8|31125.7|9
1644982550000|2022-02-16 03:35:50|31212.3|31127.9|31210.9|31130.1|31212.3|31132.7|31203.1|31127.9|13
1644982560000|2022-02-16 03:36:00|31210.1|31130|31211.7|31133.1|31211.7|31133.1|31208.9|31130|4
1644982570000|2022-02-16 03:36:10|31214.9|31134.1|31217.7|31126.1|31217.7|31134.1|31208|31124.9|10
1644982580000|2022-02-16 03:36:20|31217.8|31126.2|31210.3|31132.5|31217.8|31132.5|31208.2|31126.2|8
1644982590000|2022-02-16 03:36:30|31207.6|31135.2|31214.2|31129.8|31223.4|31135.2|31207.6|31122|13
1644982600000|2022-02-16 03:36:40|31214.7|31130.4|31216.5|31128.4|31218.5|31131|31214.7|31126.1|10
1644982610000|2022-02-16 03:36:50|31217.3|31128.7|31212.2|31131.4|31218.3|31134.2|31208.2|31127.1|10
1644982620000|2022-02-16 03:37:00|31211.1|31133|31216|31130|31217.8|31136.3|31209.5|31127.5|12
1644982630000|2022-02-16 03:37:10|31218|31126.6|31216.2|31129.1|31219.5|31132.1|31215.2|31124.9|11
1644982640000|2022-02-16 03:37:20|31216.7|31127.9|31217.1|31129.4|31218.5|31135.4|31211|31127.7|16
1644982650000|2022-02-16 03:37:30|31217.3|31129.3|31216.3|31129.3|31218.1|31135.6|31210.3|31126|13
1644982660000|2022-02-16 03:37:40|31217.6|31126.9|31213.8|31129.8|31218.1|31134.5|31211.6|31126.9|9
1644982670000|2022-02-16 03:37:50|31214.1|31131.3|31218.4|31126.7|31218.4|31133|31213|31126.2|12
1644982680000|2022-02-16 03:38:00|31218.9|31125.8|31211.8|31132.8|31218.9|31137.1|31209.2|31125.8|10
1644982690000|2022-02-16 03:38:10|31210.4|31135|31218.8|31120|31218.8|31135|31210.4|31120|8
1644982700000|2022-02-16 03:38:20|31216.7|31124.7|31212.5|31128.8|31220|31138.1|31206.3|31123.5|9
1644982710000|2022-02-16 03:38:30|31211|31132.2|31215.3|31129.9|31216.5|31135.8|31210.8|31127.4|13
1644982720000|2022-02-16 03:38:40|31214|31132.6|31211.6|31133.8|31214|31137.4|31207.5|31131.1|7
1644982730000|2022-02-16 03:38:50|31211.1|31134.5|31213.9|31128.8|31216.6|31137|31210.1|31126.6|12
1644982740000|2022-02-16 03:39:00|31216.8|31128.5|31217.8|31129.6|31217.8|31133.2|31215.2|31128.5|12
1644982750000|2022-02-16 03:39:10|31213.6|31131.5|31213.2|31135|31217.6|31135|31210.4|31127.6|13
1644982760000|2022-02-16 03:39:20|31217.8|31126|31213.4|31134.9|31219|31134.9|31213.4|31126|7
1644982770000|2022-02-16 03:39:30|31217.9|31126.5|31207.9|31137.8|31219.2|31137.8|31207.9|31126.5|5
1644982780000|2022-02-16 03:39:40|31209.1|31136.2|31212.5|31129.8|31214.9|31137.9|31208.8|31128.6|14
1644982790000|2022-02-16 03:39:50|31210.6|31133.5|31208.7|31135.2|31210.7|31137.4|31205.8|31133|5
1644982800000|2022-02-16 03:40:00|31215|31134.5|31218.5|31123.6|31218.7|31134.5|31214.8|31123.6|16
1644982810000|2022-02-16 03:40:10|31213.2|31133.9|31216.2|31129.5|31218.5|31134.2|31212.8|31126|13
1644982820000|2022-02-16 03:40:20|31215.1|31131.2|31213.2|31133.4|31217.4|31133.4|31213.2|31126.4|13
1644982830000|2022-02-16 03:40:30|31213.1|31132.1|31214.4|31131.8|31215.1|31134.8|31211.9|31130.6|7
1644982840000|2022-02-16 03:40:40|31215.4|31132.4|31214.5|31132.6|31217.8|31136.4|31208.6|31125.8|15
1644982850000|2022-02-16 03:40:50|31217.1|31128.4|31216.8|31129.2|31219.6|31133|31215.8|31124.4|12
1644982860000|2022-02-16 03:41:00|31217.6|31126.1|31215.3|31134.1|31218.4|31138.5|31207.5|31126.1|15
1644982870000|2022-02-16 03:41:10|31215.5|31133.6|31218.4|31126.4|31221.5|31133.6|31215.3|31123.7|10
1644982880000|2022-02-16 03:41:20|31219.7|31123.9|31212.1|31137.3|31221.4|31137.3|31209.8|31123.5|11
1644982890000|2022-02-16 03:41:30|31212.6|31136.3|31219|31130.3|31219|31136.3|31212.6|31127.8|6
1644982900000|2022-02-16 03:41:40|31215.4|31134.7|31212.9|31134.2|31221.5|31146.2|31197.7|31128.7|8
1644982910000|2022-02-16 03:41:50|31215.9|31127.1|31214|31131.6|31216.7|31133.1|31205.4|31124.9|15
1644982920000|2022-02-16 03:42:00|31213.9|31131.9|31215.6|31128.3|31216.9|31135.8|31211|31125|11
1644982930000|2022-02-16 03:42:10|31214.6|31129|31214.8|31127.9|31217.3|31129.3|31214.6|31125.8|9
1644982940000|2022-02-16 03:42:20|31218.2|31126.6|31213.6|31129.9|31221.3|31134.2|31208.3|31122.6|9
1644982950000|2022-02-16 03:42:30|31209.5|31133|31216|31124.6|31216.6|31133|31209.5|31123.6|10
1644982960000|2022-02-16 03:42:40|31215.2|31126.5|31213.5|31125.9|31217.8|31129.5|31213.5|31123|14
1644982970000|2022-02-16 03:42:50|31212.7|31127.7|31213.3|31130.5|31216.6|31135.5|31205.5|31126.3|16
1644982980000|2022-02-16 03:43:00|31213.8|31130.6|31213|31124.1|31215.4|31133.3|31210.8|31123.4|14
1644982990000|2022-02-16 03:43:10|31213.8|31122.7|31208.6|31128.2|31215.6|31131.2|31207.8|31121.1|16
1644983000000|2022-02-16 03:43:20|31206.3|31129.9|31214.6|31126.3|31214.6|31131.6|31204.5|31124.8|14
1644983010000|2022-02-16 03:43:30|31213.1|31127.2|31210.5|31130.5|31213.4|31130.5|31209.8|31123.5|11
1644983020000|2022-02-16 03:43:40|31214.2|31124.4|31214.4|31125.1|31215.6|31125.4|31214.1|31122.6|4
1644983030000|2022-02-16 03:43:50|31212.7|31128.1|31210.5|31127.5|31212.7|31137.8|31201|31125.7|13
1644983040000|2022-02-16 03:44:00|31208.8|31130.3|31208.8|31130.3|31212.8|31130.4|31206.2|31124|10
1644983050000|2022-02-16 03:44:10|31209.7|31128.3|31212.3|31127|31215.2|31130.3|31208.8|31122.3|5
1644983060000|2022-02-16 03:44:20|31205.1|31133.1|31211.2|31126.6|31212.5|31133.1|31205.1|31125.5|6
1644983070000|2022-02-16 03:44:30|31206.2|31129.1|31207.7|31131.2|31207.7|31131.2|31206.2|31129.1|4
1644983080000|2022-02-16 03:44:40|31200.2|31136.3|31214.3|31124.5|31215.1|31136.3|31200.2|31124|9
1644983090000|2022-02-16 03:44:50|31213.1|31126.2|31213.9|31126.9|31213.9|31131.4|31209.8|31123.5|11
1644983100000|2022-02-16 03:45:00|31209.6|31129.7|31208|31127.9|31209.7|31134.1|31202.5|31127.9|11
1644983110000|2022-02-16 03:45:10|31205.7|31131.2|31211.4|31122.7|31216.3|31131.2|31205.7|31122.7|11
1644983120000|2022-02-16 03:45:20|31211|31123.3|31208.2|31127.4|31213.7|31130.8|31203.7|31122.2|15
1644983130000|2022-02-16 03:45:30|31210|31125.6|31217|31119|31217|31126|31209.1|31119|6
1644983140000|2022-02-16 03:45:40|31213.4|31125.7|31201.8|31131.2|31218.5|31133.7|31201.8|31122.9|8
1644983150000|2022-02-16 03:45:50|31202.9|31132|31202|31133.3|31203.1|31135.2|31201.3|31131.2|4
1644983160000|2022-02-16 03:46:00|31200.2|31137|31206.9|31128.3|31206.9|31138.5|31196.1|31128.3|7
1644983170000|2022-02-16 03:46:10|31206.2|31129.6|31215.1|31122|31215.6|31130|31206.2|31122|5
1644983180000|2022-02-16 03:46:20|31214.1|31124.8|31209.5|31130.5|31215|31133.2|31203.1|31122.1|8
1644983190000|2022-02-16 03:46:30|31205.6|31132.7|31218.8|31122|31220.6|31139|31205.6|31120.1|10
1644983200000|2022-02-16 03:46:40|31214.7|31127.2|31213.3|31129.1|31215.3|31129.1|31213.3|31126.7|4
1644983210000|2022-02-16 03:46:50|31218.2|31121.4|31208.7|31129.9|31218.8|31133.1|31203.9|31121.4|11
1644983220000|2022-02-16 03:47:00|31212.7|31128.5|31215.8|31123.8|31215.8|31131.1|31211.4|31123.8|10
1644983230000|2022-02-16 03:47:10|31218.5|31120.5|31216.9|31121.2|31218.5|31131.2|31211.7|31119.8|7
1644983240000|2022-02-16 03:47:20|31217.9|31122.8|31213.1|31130.8|31217.9|31134.8|31201.6|31122.8|10
1644983250000|2022-02-16 03:47:30|31211.9|31136.9|31210.4|31125.6|31219.2|31136.9|31206.4|31119.7|15
1644983260000|2022-02-16 03:47:40|31211.6|31123.8|31206.7|31129.9|31213.8|31133.5|31201.6|31122.4|10
1644983270000|2022-02-16 03:47:50|31210.6|31126.3|31210.5|31126|31211|31128.9|31208.7|31126|11
1644983280000|2022-02-16 03:48:00|31209.7|31125.8|31207.7|31131.6|31210.8|31134.5|31201.7|31125.7|7
1644983290000|2022-02-16 03:48:10|31210.6|31125.8|31214.8|31120|31215.3|31131.1|31206.7|31120|16
1644983300000|2022-02-16 03:48:20|31211.2|31126.5|31213.6|31124|31215.3|31130.1|31208.6|31120.7|13
1644983310000|2022-02-16 03:48:30|31211.7|31126.9|31209|31127.3|31211.7|31140.6|31200.8|31122.2|6
1644983320000|2022-02-16 03:48:40|31206.1|31128.5|31203.3|31134.4|31209.8|31134.4|31203.3|31123.7|8
1644983330000|2022-02-16 03:48:50|31198.2|31137.6|31200.3|31136.6|31200.3|31138.1|31198.2|31136.6|3
1644983340000|2022-02-16 03:49:00|31194.9|31144.2|31215.7|31123.7|31217|31144.2|31194.9|31114.7|10
1644983350000|2022-02-16 03:49:10|31216.6|31121.1|31214.3|31122.2|31217.1|31125.4|31213.6|31121.1|10
1644983360000|2022-02-16 03:49:20|31214.8|31122.7|31217.8|31117.3|31219.8|31134.4|31202|31115|11
1644983370000|2022-02-16 03:49:30|31210.7|31130.1|31216.6|31121.2|31217.1|31130.1|31210.7|31116.6|7
1644983380000|2022-02-16 03:49:40|31216|31120.4|31216.6|31118.7|31217.3|31125.7|31214.7|31118.7|9
1644983390000|2022-02-16 03:49:50|31214.3|31122.2|31211.9|31124.8|31217.3|31130.5|31203.8|31115.6|11
1644983400000|2022-02-16 03:50:00|31216|31126.1|31214.3|31122.3|31216.6|31140.2|31196.2|31120.5|18
1644983410000|2022-02-16 03:50:10|31215.7|31120.1|31218.3|31119.1|31218.3|31127.9|31214.3|31117.4|11
1644983420000|2022-02-16 03:50:20|31216|31122.2|31215.1|31125|31217.9|31125|31213.9|31119.3|8
1644983430000|2022-02-16 03:50:30|31216.2|31124.5|31209.5|31124.8|31217|31128.3|31206.3|31120.4|10
1644983440000|2022-02-16 03:50:40|31207.4|31130|31213.8|31125.4|31218.1|31130|31207.4|31119.1|4
1644983450000|2022-02-16 03:50:50|31212.5|31127.2|31207.9|31125.3|31212.5|31130|31204.6|31120.7|7
1644983460000|2022-02-16 03:51:00|31207.7|31126.7|31212.2|31125|31220.3|31127.9|31202.7|31112.8|15
1644983470000|2022-02-16 03:51:10|31213|31121.7|31210.5|31128.4|31215.6|31128.4|31210.5|31119.8|12
1644983480000|2022-02-16 03:51:20|31213.9|31121.3|31208.1|31128.9|31215.2|31131|31204.2|31121.3|12
1644983490000|2022-02-16 03:51:30|31202.9|31133.1|31207.9|31127.8|31207.9|31134.4|31202.9|31127.8|3
1644983500000|2022-02-16 03:51:40|31207.3|31128.6|31212.4|31127|31213.8|31132.2|31207.3|31124.8|5
1644983510000|2022-02-16 03:51:50|31210.9|31125.2|31204.5|31134.2|31210.9|31134.8|31201.5|31123.6|7
1644983520000|2022-02-16 03:52:00|31204.8|31134.3|31209.1|31130.5|31211|31134.5|31204.8|31128.7|6
1644983530000|2022-02-16 03:52:10|31208.5|31131.7|31208.3|31131.7|31214.9|31135.5|31202.9|31126.2|14
1644983540000|2022-02-16 03:52:20|31210.7|31127.4|31211.5|31130.8|31212.8|31134|31207.6|31125.3|14
1644983550000|2022-02-16 03:52:30|31210.9|31132.9|31208.7|31131.1|31211.5|31132.9|31207.8|31131.1|7
1644983560000|2022-02-16 03:52:40|31206.5|31133.9|31210.1|31130.4|31212.9|31133.9|31206.4|31126|12
1644983570000|2022-02-16 03:52:50|31209.6|31130.9|31211.3|31127|31211.3|31132.2|31207.7|31127|8
1644983580000|2022-02-16 03:53:00|31213.5|31124.7|31212.4|31123.9|31216.2|31128.9|31211.1|31121.7|18
1644983590000|2022-02-16 03:53:10|31211.2|31125.8|31210.9|31126.9|31213.5|31129.4|31209.8|31123.2|7
1644983600000|2022-02-16 03:53:20|31212.2|31125.1|31207.8|31128.2|31212.2|31133|31204|31125.1|9
1644983610000|2022-02-16 03:53:30|31207.2|31129.6|31208.9|31128.2|31210.6|31130.6|31207.2|31125.7|13
1644983620000|2022-02-16 03:53:40|31209.7|31128.1|31210.2|31128.4|31215.8|31134.2|31202.2|31120|18
1644983630000|2022-02-16 03:53:50|31212.2|31126.8|31212.2|31128.2|31213.6|31131.8|31208.2|31124.7|14
1644983640000|2022-02-16 03:54:00|31211.1|31128.9|31212.9|31126.2|31213.4|31134.8|31205.9|31126.2|13
1644983650000|2022-02-16 03:54:10|31212.6|31126|31213|31129.1|31213|31130.5|31209.9|31126|8
1644983660000|2022-02-16 03:54:20|31208.5|31134.3|31216.5|31124.5|31216.5|31134.3|31208.5|31124|10
1644983670000|2022-02-16 03:54:30|31217|31123.7|31215|31123.3|31217|31132|31207.6|31122.2|15
1644983680000|2022-02-16 03:54:40|31212.3|31126.9|31211|31124|31216.5|31129.1|31211|31121|15
1644983690000|2022-02-16 03:54:50|31212|31125.9|31214.4|31122.9|31215.8|31131.9|31209.3|31122.5|13
1644983700000|2022-02-16 03:55:00|31214.5|31126.1|31212.5|31123.7|31214.5|31130.3|31209.1|31122.8|18
1644983710000|2022-02-16 03:55:10|31213.1|31124|31207.5|31128.8|31213.5|31130.9|31203.9|31123.3|20
1644983720000|2022-02-16 03:55:20|31208.2|31128.7|31206.2|31128.8|31208.8|31130.3|31203.5|31124.7|15
1644983730000|2022-02-16 03:55:30|31208.5|31125.2|31209.2|31128.7|31209.2|31128.7|31207.1|31123.8|6
1644983740000|2022-02-16 03:55:40|31209.4|31120.8|31213.9|31124.8|31213.9|31125.1|31207.6|31120.8|20
1644983750000|2022-02-16 03:55:50|31214.2|31122.5|31210.3|31124.8|31214.2|31130.2|31204.2|31122.5|17
1644983760000|2022-02-16 03:56:00|31209.9|31124.6|31210.8|31129.4|31212.1|31133.4|31206.8|31124.6|15
1644983770000|2022-02-16 03:56:10|31208.1|31133.2|31215.7|31123.8|31215.7|31133.3|31207.5|31123.8|3
1644983780000|2022-02-16 03:56:20|31217.1|31122.5|31212.5|31129.2|31217.1|31134.5|31203.8|31122.5|8
1644983790000|2022-02-16 03:56:30|31212.6|31132|31215.5|31127.5|31217.7|31132|31212.6|31125.6|6
1644983800000|2022-02-16 03:56:40|31218.2|31128.8|31215.7|31129.6|31220.6|31129.6|31215.7|31126|6
1644983810000|2022-02-16 03:56:50|31201|31140.7|31207.6|31135|31212.7|31140.7|31201|31127.8|8
1644983820000|2022-02-16 03:57:00|31213.3|31126.1|31210.6|31130.7|31213.3|31130.7|31210.6|31126.1|7
1644983830000|2022-02-16 03:57:10|31213.3|31126.2|31215.6|31122.7|31215.6|31131.8|31207.4|31119.9|13
1644983840000|2022-02-16 03:57:20|31214.1|31127|31212.9|31128.2|31214.4|31130.5|31211.8|31122.9|4
1644983850000|2022-02-16 03:57:30|31216.4|31120.6|31215.3|31124.3|31218.2|31126.7|31211|31120.5|13
1644983860000|2022-02-16 03:57:40|31214.8|31123.9|31211.7|31130.8|31215.4|31134.3|31204.9|31123.9|16
1644983870000|2022-02-16 03:57:50|31212.8|31129.5|31207.7|31135.1|31213.7|31135.1|31207.7|31129.5|5
1644983880000|2022-02-16 03:58:00|31202.5|31137.3|31211.2|31128.5|31212.2|31137.3|31202.5|31127.5|9
1644983890000|2022-02-16 03:58:10|31217.2|31125.1|31216.1|31127.9|31220.7|31131.8|31212.4|31118.6|12
1644983900000|2022-02-16 03:58:20|31203.1|31134.1|31219.5|31119.9|31219.9|31134.1|31203.1|31118.6|15
1644983910000|2022-02-16 03:58:30|31219.1|31118.5|31218.9|31120|31220|31127.7|31216.4|31118.5|10
1644983920000|2022-02-16 03:58:40|31216.7|31123.4|31217|31127|31219|31127|31216.7|31121.3|10
1644983930000|2022-02-16 03:58:50|31205.4|31132.7|31211.5|31125.9|31212.5|31135.3|31203.9|31125.6|11
1644983940000|2022-02-16 03:59:00|31212.1|31125.6|31216.2|31119.3|31217.5|31125.7|31212.1|31119.3|14
1644983950000|2022-02-16 03:59:10|31216.9|31118|31217.6|31118.7|31218.1|31130.5|31206.1|31118|23
1644983960000|2022-02-16 03:59:20|31217.2|31121.8|31215.4|31121.7|31217.9|31126.8|31210.5|31119|14
1644983970000|2022-02-16 03:59:30|31212.9|31126.3|31216.8|31122|31216.8|31126.3|31212.9|31120.7|13
1644983980000|2022-02-16 03:59:40|31214.1|31125.5|31214.2|31124.8|31214.8|31132.7|31206.8|31124.7|10
1644983990000|2022-02-16 03:59:50|31211.7|31127.3|31208|31133.7|31214.1|31133.7|31208|31124.3|5
1644984000000|2022-02-16 04:00:00|31211.4|31132.5|31222.2|31118.8|31222.2|31135.8|31206|31117.1|16
1644984010000|2022-02-16 04:00:10|31221.7|31117.3|31213.6|31125.8|31221.7|31127.7|31213.6|31116.6|12
1644984020000|2022-02-16 04:00:20|31213.7|31124.3|31212.1|31123.5|31215.9|31133.8|31202.8|31123.3|13
1644984030000|2022-02-16 04:00:30|31210.9|31128|31215.4|31123.5|31217|31129.3|31208.1|31118.7|9
1644984040000|2022-02-16 04:00:40|31216.4|31121.6|31211.6|31125.9|31216.4|31129.7|31208.5|31121.6|13
1644984050000|2022-02-16 04:00:50|31209.7|31127.3|31217|31122.1|31217|31127.3|31209.7|31119.2|10
1644984060000|2022-02-16 04:01:00|31217.6|31121.1|31215.4|31123.4|31217.6|31124.1|31215|31120.3|11
1644984070000|2022-02-16 04:01:10|31204.5|31133.6|31214.1|31127.7|31218.3|31134.9|31204.3|31117.7|12
1644984080000|2022-02-16 04:01:20|31217|31120.6|31216.4|31124.6|31219|31126.3|31213.3|31118.1|15
1644984090000|2022-02-16 04:01:30|31215.8|31125.2|31216.5|31125.6|31216.5|31131.6|31211.3|31125.2|8
1644984100000|2022-02-16 04:01:40|31214.4|31128.7|31213.3|31129.4|31217.8|31137|31203.7|31122.2|11
1644984110000|2022-02-16 04:01:50|31215.5|31124.2|31217.1|31126.5|31218.4|31133.4|31211.1|31124.1|10
1644984120000|2022-02-16 04:02:00|31219.3|31124.3|31217.7|31126.1|31219.3|31128.1|31214.7|31124|9
1644984130000|2022-02-16 04:02:10|31217.5|31124.7|31213.6|31124.3|31217.5|31137.1|31203.5|31124.3|13
1644984140000|2022-02-16 04:02:20|31212.4|31127.4|31214.8|31127.4|31219.3|31129.7|31211|31122.7|13
1644984150000|2022-02-16 04:02:30|31216.3|31123.2|31215.9|31126.1|31216.3|31128.6|31212.2|31123.2|14
1644984160000|2022-02-16 04:02:40|31216|31126.2|31215.8|31122.3|31216.8|31130.3|31209.8|31122.3|13
1644984170000|2022-02-16 04:02:50|31213.9|31126.3|31217|31124.8|31217.9|31128.8|31212.5|31122.1|11
1644984180000|2022-02-16 04:03:00|31216.9|31125.4|31216.4|31123.7|31218|31130.6|31209.5|31121.6|11
1644984190000|2022-02-16 04:03:10|31215.5|31125.3|31217.7|31121.9|31217.7|31128.9|31212.9|31121.3|12
1644984200000|2022-02-16 04:03:20|31218.3|31120.6|31211.4|31130.8|31218.3|31132.5|31206.5|31120.6|10
1644984210000|2022-02-16 04:03:30|31209.2|31133.6|31210.1|31133.3|31212.4|31133.6|31209.2|31131.2|4
1644984220000|2022-02-16 04:03:40|31217.4|31133.9|31220.6|31119.7|31221.2|31133.9|31217.4|31119.7|10
1644984230000|2022-02-16 04:03:50|31219|31123.5|31219.9|31122|31220.3|31130.6|31209.5|31119.3|14
1644984240000|2022-02-16 04:04:00|31221.1|31117.2|31220.2|31118.1|31221.1|31127.9|31215.9|31117.2|10
1644984250000|2022-02-16 04:04:10|31216.5|31124.2|31218.8|31122.3|31220.9|31124.2|31216.5|31119.4|7
1644984260000|2022-02-16 04:04:20|31204.5|31133.6|31209.4|31131.7|31212.4|31134.9|31204.4|31126.8|9
1644984270000|2022-02-16 04:04:30|31213.5|31125.4|31217.5|31125.5|31220.3|31130.1|31213.3|31119.9|9
1644984280000|2022-02-16 04:04:40|31220|31118.1|31217.5|31125.4|31221.1|31125.8|31217.5|31118.1|12
1644984290000|2022-02-16 04:04:50|31216.7|31125.1|31219.7|31119.8|31223.8|31138.1|31200.3|31115.8|13
1644984300000|2022-02-16 04:05:00|31220.3|31120.4|31216.8|31126.5|31221.4|31126.5|31216.7|31118.1|7
1644984310000|2022-02-16 04:05:10|31220.8|31118.3|31214.6|31125.6|31221.3|31130.7|31207.5|31118.3|15
1644984320000|2022-02-16 04:05:20|31214.3|31122.2|31211.8|31124.8|31214.9|31126.5|31210.1|31121.3|9
1644984330000|2022-02-16 04:05:30|31211|31126.5|31207.9|31128.8|31211.6|31128.9|31204.9|31121.7|7
1644984340000|2022-02-16 04:05:40|31204.9|31130.8|31215.7|31129.1|31219.8|31133.2|31204.6|31123.7|7
1644984350000|2022-02-16 04:05:50|31218.9|31129|31213.3|31125.9|31218.9|31131.3|31206.8|31119.7|12
1644984360000|2022-02-16 04:06:00|31213|31127.5|31211.3|31126.8|31214.4|31131.3|31208|31122.7|10
1644984370000|2022-02-16 04:06:10|31212.6|31123.9|31212.7|31123.8|31214.4|31127.8|31211.4|31121.8|7
1644984380000|2022-02-16 04:06:20|31211.4|31126.4|31208.5|31124.8|31214.4|31128.6|31205.7|31122.5|11
1644984390000|2022-02-16 04:06:30|31211|31122.4|31210.5|31122.4|31212.4|31129.3|31201.6|31115.9|12
1644984400000|2022-02-16 04:06:40|31211.6|31128.2|31215.3|31124.6|31219.5|31128.5|31211.6|31113.9|6
1644984410000|2022-02-16 04:06:50|31217.6|31118.5|31212.3|31124.1|31219.5|31131.7|31204|31112.8|9
1644984420000|2022-02-16 04:07:00|31211.7|31125.1|31209.8|31125.1|31212.7|31131.5|31205.7|31124.1|10
1644984430000|2022-02-16 04:07:10|31210.9|31123.5|31210.5|31125.5|31212|31128.4|31207.3|31121.9|8
1644984440000|2022-02-16 04:07:20|31213.7|31118.6|31205.6|31127.7|31213.7|31127.7|31205.6|31118.6|3
1644984450000|2022-02-16 04:07:30|31208|31124.1|31213.2|31122.1|31216.7|31125.1|31206.3|31117.5|16
1644984460000|2022-02-16 04:07:40|31212.4|31122.5|31212.5|31123.2|31215.6|31125.7|31210.7|31117.8|9
1644984470000|2022-02-16 04:07:50|31212.4|31124.8|31205.6|31131.5|31212.4|31131.5|31204|31124.8|4
1644984480000|2022-02-16 04:08:00|31209.8|31131.4|31205.4|31127.4|31209.8|31131.4|31203.4|31124.9|9
1644984490000|2022-02-16 04:08:10|31206.9|31125.4|31213.7|31120.5|31214.2|31128.8|31206.5|31120.5|12
1644984500000|2022-02-16 04:08:20|31213.3|31122.2|31207.2|31123|31213.3|31131.9|31203.3|31119.7|15
1644984510000|2022-02-16 04:08:30|31212|31117.4|31209.9|31120.6|31213.4|31127.5|31207.4|31117.4|13
1644984520000|2022-02-16 04:08:40|31208.3|31122|31214|31119.5|31214|31126|31208.3|31118.7|10
1644984530000|2022-02-16 04:08:50|31210.8|31124.3|31203.3|31130.3|31211.7|31130.3|31203.1|31122.7|7
1644984540000|2022-02-16 04:09:00|31203.2|31130.2|31208.9|31124.4|31212.8|31130.2|31203.2|31119.6|15
1644984550000|2022-02-16 04:09:10|31208|31126.3|31194.9|31141.8|31208|31141.8|31191.8|31126.3|5
1644984560000|2022-02-16 04:09:20|31194.8|31135|31208.3|31122.8|31211.9|31135|31194.8|31120.6|12
1644984570000|2022-02-16 04:09:30|31209|31123|31209.6|31125.6|31212|31133.3|31200|31122.4|13
1644984580000|2022-02-16 04:09:40|31207.1|31129.3|31211.2|31122.8|31212.1|31129.3|31207.1|31121.5|8
1644984590000|2022-02-16 04:09:50|31209.2|31126|31210.4|31121.5|31211.1|31130.3|31206.1|31121.5|12
1644984600000|2022-02-16 04:10:00|31209.5|31122.9|31210.5|31122.1|31214.9|31132|31200.4|31117.9|13
1644984610000|2022-02-16 04:10:10|31204.3|31124|31201.9|31128.9|31206.9|31128.9|31201.7|31120.3|11
1644984620000|2022-02-16 04:10:20|31202.3|31127.6|31207.7|31123.9|31209.1|31129|31201.9|31121.3|7
1644984630000|2022-02-16 04:10:30|31209.2|31120.6|31211.4|31119.2|31211.4|31123.8|31207.2|31119.2|8
1644984640000|2022-02-16 04:10:40|31211.9|31117.9|31203.8|31126.7|31212.8|31126.7|31202.3|31117.4|19
1644984650000|2022-02-16 04:10:50|31206.3|31123.2|31208.2|31124.7|31208.2|31124.7|31206.3|31121.9|8
1644984660000|2022-02-16 04:11:00|31210|31125.2|31209.3|31122.9|31212.5|31127.1|31206.5|31119.4|13
1644984670000|2022-02-16 04:11:10|31209|31122.6|31211|31125.6|31222|31130.7|31201.5|31109|18
1644984680000|2022-02-16 04:11:20|31217.6|31115.6|31216.6|31119.8|31219.9|31125.7|31211.3|31115.6|17
1644984690000|2022-02-16 04:11:30|31212.2|31121.4|31206.2|31128.2|31213.9|31128.2|31206.1|31119.4|8
1644984700000|2022-02-16 04:11:40|31207.1|31129.2|31210.1|31125.1|31211.9|31129.2|31207.1|31124.4|9
1644984710000|2022-02-16 04:11:50|31210.8|31123.8|31209.3|31126.6|31216.3|31131.3|31204.5|31119.2|9
1644984720000|2022-02-16 04:12:00|31209.4|31128.3|31213|31124.8|31215.1|31132.2|31206.3|31117.7|15
1644984730000|2022-02-16 04:12:10|31212.3|31123.5|31212.5|31123.9|31213.8|31127.9|31209|31122.2|13
1644984740000|2022-02-16 04:12:20|31213.6|31121.9|31202.2|31132.7|31214.3|31133|31201.9|31120.3|8
1644984750000|2022-02-16 04:12:30|31209.1|31122.6|31207.9|31124.9|31209.1|31129.1|31204.2|31122.6|7
1644984760000|2022-02-16 04:12:40|31206.7|31126|31209.7|31124.1|31209.7|31129.4|31204.6|31124.1|6
1644984770000|2022-02-16 04:12:50|31213.7|31118|31207.1|31125.1|31213.7|31133.6|31200.2|31118|6
1644984780000|2022-02-16 04:13:00|31204.3|31128.5|31212.5|31121.5|31218|31128.5|31204.3|31112.8|6
1644984790000|2022-02-16 04:13:10|31210.4|31124.9|31199.4|31136.5|31215.3|31137.9|31196.5|31121.2|7
1644984800000|2022-02-16 04:13:20|31200.8|31134.4|31200.6|31135.8|31200.9|31135.8|31200.6|31133.8|3
1644984810000|2022-02-16 04:13:30|31207|31131.7|31208.9|31124.1|31212.3|31133|31206|31121.8|14
1644984820000|2022-02-16 04:13:40|31208|31125.9|31212.1|31120.7|31216.4|31127.8|31206.9|31119.1|15
1644984830000|2022-02-16 04:13:50|31208.9|31126|31203.9|31134.1|31211.7|31138.1|31196.3|31122|11
1644984840000|2022-02-16 04:14:00|31204.8|31132.8|31213.4|31119.6|31213.5|31133.2|31201.8|31117.5|15
1644984850000|2022-02-16 04:14:10|31211.1|31123.2|31204.8|31129.1|31213.6|31129.4|31201.7|31118.7|7
1644984860000|2022-02-16 04:14:20|31203.2|31131.2|31208|31123.7|31209.5|31131.2|31203.2|31122.4|7
1644984870000|2022-02-16 04:14:30|31206|31126.3|31205|31127.9|31206|31128.4|31203.9|31126.3|7
1644984880000|2022-02-16 04:14:40|31205.8|31127.7|31195.2|31141.4|31211.2|31141.4|31195.2|31119.6|11
1644984890000|2022-02-16 04:14:50|31196.5|31132.2|31211.4|31117.6|31211.4|31132.2|31196.5|31117.6|8
1644984900000|2022-02-16 04:15:00|31213.4|31119.4|31212.5|31122.8|31215.4|31122.8|31212.1|31116.4|13
1644984910000|2022-02-16 04:15:10|31215.9|31122.1|31209.3|31123.3|31217.2|31128.7|31205.3|31116.3|10
1644984920000|2022-02-16 04:15:20|31208.3|31125|31204.9|31126|31208.3|31128.4|31204.4|31122.4|8
1644984930000|2022-02-16 04:15:30|31207|31127.3|31201.6|31133.1|31213.4|31133.7|31200.6|31119.3|10
1644984940000|2022-02-16 04:15:40|31208.9|31122.2|31207.7|31126|31210.7|31126|31207.3|31121.2|5
1644984950000|2022-02-16 04:15:50|31207.8|31125.6|31207.5|31124.6|31207.8|31133.5|31198.9|31124.6|10
1644984960000|2022-02-16 04:16:00|31206.9|31125.1|31206.4|31127.6|31209.5|31128.5|31205|31122.5|12
1644984970000|2022-02-16 04:16:10|31207.9|31127.2|31210.1|31123|31212.7|31127.2|31207.8|31117.1|8
1644984980000|2022-02-16 04:16:20|31211.5|31120.3|31203.5|31125.2|31212.3|31125.6|31203.2|31118.1|11
1644984990000|2022-02-16 04:16:30|31206.3|31122.3|31203.2|31127.2|31206.3|31127.2|31203.2|31122.3|3
1644985000000|2022-02-16 04:16:40|31201|31130.2|31197.8|31131.4|31216.7|31131.4|31197.8|31113.9|6
1644985010000|2022-02-16 04:16:50|31195.2|31133.3|31212.8|31118.1|31219|31133.3|31195.2|31112.1|8
1644985020000|2022-02-16 04:17:00|31215.3|31114.2|31212.2|31118.3|31216.1|31127.1|31206.1|31114.2|14
1644985030000|2022-02-16 04:17:10|31212.5|31120.7|31207|31127|31213.1|31127|31207|31118.7|7
1644985040000|2022-02-16 04:17:20|31198.4|31132.6|31207.7|31123.6|31209.6|31133.8|31197.9|31121.8|11
1644985050000|2022-02-16 04:17:30|31209.5|31123.7|31206.9|31124|31211|31125.8|31206.5|31119.1|10
1644985060000|2022-02-16 04:17:40|31205.8|31125.9|31207.7|31118.8|31208.4|31136.9|31192.4|31118.4|8
1644985070000|2022-02-16 04:17:50|31204.9|31121.3|31209.1|31118.5|31215.3|31125|31202.9|31114.2|14
1644985080000|2022-02-16 04:18:00|31209.5|31118.9|31209.1|31120.9|31209.5|31128.7|31202|31118.1|15
1644985090000|2022-02-16 04:18:10|31206.5|31123.4|31212.9|31120.7|31212.9|31126.3|31203.7|31118.5|13
1644985100000|2022-02-16 04:18:20|31199.2|31131.3|31201.3|31125.8|31207.4|31133.1|31198.2|31118.8|9
1644985110000|2022-02-16 04:18:30|31204.6|31122.1|31206|31126.2|31212.5|31126.2|31204.6|31117.5|7
1644985120000|2022-02-16 04:18:40|31206.1|31126.3|31206.2|31124.2|31207.6|31133.3|31196.2|31121.1|9
1644985130000|2022-02-16 04:18:50|31204.3|31126.7|31208.4|31124.3|31211.8|31128.5|31203.6|31118.2|11
1644985140000|2022-02-16 04:19:00|31211.7|31117.8|31205.9|31124.5|31212.2|31127.4|31202|31117.8|14
1644985150000|2022-02-16 04:19:10|31207.8|31120.5|31206.9|31122.9|31208|31123.4|31206.5|31120.5|4
1644985160000|2022-02-16 04:19:20|31204.7|31126|31206.1|31123.2|31206.9|31126.9|31202.4|31122.9|6
1644985170000|2022-02-16 04:19:30|31209.8|31119.2|31212.4|31119.9|31214.3|31124.8|31208.3|31117|14
1644985180000|2022-02-16 04:19:40|31208.6|31125.9|31212.9|31118|31212.9|31125.9|31208.6|31118|2
1644985190000|2022-02-16 04:19:50|31200.2|31128.4|31207.3|31121.9|31208|31130.3|31200|31121.9|9
1644985200000|2022-02-16 04:20:00|31206|31123.3|31207.6|31124.1|31208.7|31124.1|31206|31121.3|8
1644985210000|2022-02-16 04:20:10|31209.8|31124.2|31210.2|31120.4|31210.2|31131.4|31200.1|31120.2|11
1644985220000|2022-02-16 04:20:20|31211.1|31118.8|31206.8|31126|31213|31126|31206.8|31117.4|8
1644985230000|2022-02-16 04:20:30|31209.8|31124.1|31209.5|31120|31215.2|31135.6|31198.2|31110|11
1644985240000|2022-02-16 04:20:40|31215.2|31110|31208.6|31121.9|31215.2|31122.5|31208|31110|13
1644985250000|2022-02-16 04:20:50|31210.1|31121.1|31211.8|31120.3|31212.9|31122.1|31210.1|31118.3|8
1644985260000|2022-02-16 04:21:00|31210.6|31121.1|31207.1|31124.2|31210.6|31130.2|31201.3|31119.7|9
1644985270000|2022-02-16 04:21:10|31209.3|31119.5|31210.5|31120.4|31210.5|31124.3|31205.9|31118.8|9
1644985280000|2022-02-16 04:21:20|31213.6|31114.8|31210.6|31119.3|31213.6|31122.6|31209.4|31114.8|9
1644985290000|2022-02-16 04:21:30|31209.2|31121.7|31205.8|31124.8|31209.2|31135|31197|31121.7|11
1644985300000|2022-02-16 04:21:40|31206.3|31124.3|31207.6|31122.3|31209|31127|31204.7|31120.8|13
1644985310000|2022-02-16 04:21:50|31208.4|31121|31214.9|31116.3|31216.4|31127.8|31203.9|31112.6|11
1644985320000|2022-02-16 04:22:00|31216.5|31119.1|31214.3|31119.7|31216.5|31126.1|31209.9|31118.6|8
1644985330000|2022-02-16 04:22:10|31215.5|31117.1|31212.6|31122|31216.4|31122.4|31212.6|31116|8
1644985340000|2022-02-16 04:22:20|31215.3|31116.8|31204|31128.8|31215.3|31128.8|31204|31116.8|7
1644985350000|2022-02-16 04:22:30|31211.4|31117.7|31212.2|31118.5|31212.2|31122.8|31209.3|31117.7|7
1644985360000|2022-02-16 04:22:40|31210.1|31122.8|31205.9|31125.5|31210.1|31128.3|31201.9|31122.8|9
1644985370000|2022-02-16 04:22:50|31203.5|31129.7|31206.7|31128.6|31207.6|31129.7|31203.5|31127.4|4
1644985380000|2022-02-16 04:23:00|31208|31126.6|31208.4|31124.9|31210.4|31126.6|31208|31121.6|5
1644985390000|2022-02-16 04:23:10|31189.7|31139.7|31213.2|31118.3|31213.2|31140.2|31189.7|31118.3|11
1644985400000|2022-02-16 04:23:20|31213.1|31121.6|31209.6|31125.6|31213.1|31125.6|31209.6|31121.6|4
1644985410000|2022-02-16 04:23:30|31212.9|31118|31200.8|31128.8|31213.5|31129.2|31200.8|31118|9
1644985420000|2022-02-16 04:23:40|31201.6|31128.5|31208.1|31122.2|31210.2|31128.5|31201.6|31118.4|12
1644985430000|2022-02-16 04:23:50|31210.2|31122|31209.4|31120|31210.2|31130.3|31201.5|31120|9
1644985440000|2022-02-16 04:24:00|31210.8|31120.5|31206.7|31124.4|31210.8|31124.7|31206.7|31119.2|8
1644985450000|2022-02-16 04:24:10|31207.2|31124.8|31202.8|31128.3|31207.2|31132.4|31196.9|31124.8|7
1644985460000|2022-02-16 04:24:20|31203.4|31127|31203.4|31127|31203.4|31127|31203.4|31127|1
1644985470000|2022-02-16 04:24:30|31198|31135.4|31200.2|31131.7|31200.2|31135.4|31198|31131|3
1644985480000|2022-02-16 04:24:40|31199.6|31133.7|31209|31122.5|31213.3|31136.5|31194.2|31115.8|11
1644985490000|2022-02-16 04:24:50|31209.4|31122.3|31211.8|31121.2|31211.8|31126.7|31206.5|31121.2|3
1644985500000|2022-02-16 04:25:00|31213.7|31122.4|31211.3|31122|31216.8|31123.3|31209.3|31115.1|13
1644985510000|2022-02-16 04:25:10|31210.9|31123.1|31211.7|31120.6|31213.2|31125.1|31206|31119.5|10
1644985520000|2022-02-16 04:25:20|31212.2|31119.8|31206.2|31123.1|31212.2|31124.6|31205.2|31119.8|9
1644985530000|2022-02-16 04:25:30|31206.5|31122.9|31213.6|31115.2|31213.6|31136.1|31195.6|31115.2|9
1644985540000|2022-02-16 04:25:40|31214.7|31119.6|31210.9|31124.2|31215.7|31127.1|31209.3|31116.6|7
1644985550000|2022-02-16 04:25:50|31213.7|31124.4|31212.1|31122.1|31216.7|31126.7|31212.1|31115.7|8
1644985560000|2022-02-16 04:26:00|31210.9|31124.2|31209.2|31121|31214.5|31134.4|31201.4|31117.7|13
1644985570000|2022-02-16 04:26:10|31215.5|31120.5|31209.2|31119.5|31216.2|31120.8|31207.5|31115.4|17
1644985580000|2022-02-16 04:26:20|31207.8|31122.2|31207.6|31122.1|31211.2|31122.4|31206|31118.7|12
1644985590000|2022-02-16 04:26:30|31209|31122.2|31211.2|31117.8|31219.2|31136.1|31195|31117.8|16
1644985600000|2022-02-16 04:26:40|31212.5|31115|31211.3|31120|31212.5|31121.9|31208.2|31115|9
1644985610000|2022-02-16 04:26:50|31210.7|31119.6|31208.6|31124.6|31211.8|31129.4|31201.2|31117.9|11
1644985620000|2022-02-16 04:27:00|31209.1|31125.4|31209.8|31120.8|31211|31127.5|31206.4|31120.7|9
1644985630000|2022-02-16 04:27:10|31211.4|31119.3|31208.2|31123.4|31212.4|31123.4|31208.2|31117.3|8
1644985640000|2022-02-16 04:27:20|31206.6|31123.3|31194.8|31129.5|31206.7|31129.5|31194.8|31120.3|14
1644985650000|2022-02-16 04:27:30|31194.9|31128|31196.8|31130.7|31198.8|31133.9|31194.9|31128|11
1644985660000|2022-02-16 04:27:40|31196.9|31131.1|31209.4|31115.8|31209.4|31134|31196.9|31115.8|4
1644985670000|2022-02-16 04:27:50|31198.8|31127.3|31208.3|31123.8|31210.7|31127.3|31198.8|31120.6|11
1644985680000|2022-02-16 04:28:00|31210.4|31119.7|31211.8|31118.2|31211.8|31123.1|31206.8|31118.2|18
1644985690000|2022-02-16 04:28:10|31210.3|31120.3|31209.7|31118.9|31211.3|31122.2|31208|31118.9|16
1644985700000|2022-02-16 04:28:20|31208.9|31120.4|31209.8|31123.9|31211.2|31130.9|31201.2|31119.6|11
1644985710000|2022-02-16 04:28:30|31206.3|31124.7|31210.2|31123.1|31213|31124.7|31206.3|31117.9|11
1644985720000|2022-02-16 04:28:40|31208.7|31124.7|31212.5|31119.9|31213.4|31127|31206.6|31118.5|8
1644985730000|2022-02-16 04:28:50|31211.7|31121.2|31205.3|31129.8|31212.2|31129.8|31203.6|31119.9|8
1644985740000|2022-02-16 04:29:00|31207.9|31128|31208.1|31125.5|31211.5|31128|31207.9|31120.2|9
1644985750000|2022-02-16 04:29:10|31200.8|31130.5|31207.8|31127.2|31212.2|31132.2|31200.3|31121.9|10
1644985760000|2022-02-16 04:29:20|31207|31127.4|31211.4|31124.3|31214.4|31127.8|31207|31120|13
1644985770000|2022-02-16 04:29:30|31213.5|31122.4|31215.7|31118.2|31216.3|31131.5|31200|31118|13
1644985780000|2022-02-16 04:29:40|31214.1|31120.5|31213.7|31121.2|31216.7|31125.2|31211.3|31118.1|19
1644985790000|2022-02-16 04:29:50|31203.9|31128.5|31203.8|31126.3|31208.1|31130.4|31202.2|31123.2|10
1644985800000|2022-02-16 04:30:00|31206.6|31126.5|31210.9|31122.1|31210.9|31127.4|31204.2|31121.8|11
1644985810000|2022-02-16 04:30:10|31209.8|31123.9|31212.5|31122.1|31212.9|31126.9|31205|31120.1|12
1644985820000|2022-02-16 04:30:20|31211.8|31121.9|31207.9|31125.6|31213.9|31130.9|31199.1|31120.2|15
1644985830000|2022-02-16 04:30:30|31209.6|31124.2|31216|31120|31216.5|31128.2|31206.9|31119.6|11
1644985840000|2022-02-16 04:30:40|31211.1|31127.2|31209.9|31126.5|31214.9|31127.7|31209.9|31120.1|7
1644985850000|2022-02-16 04:30:50|31211.7|31123.6|31203.2|31129.4|31214.4|31129.4|31203.2|31121.1|12
1644985860000|2022-02-16 04:31:00|31205.2|31128.2|31207.7|31129.5|31207.7|31130.5|31204.1|31128.2|5
1644985870000|2022-02-16 04:31:10|31209.3|31127.4|31217.2|31116.1|31217.2|31127.4|31209.1|31116.1|7
1644985880000|2022-02-16 04:31:20|31214.6|31120|31200.3|31130.7|31217.9|31132.1|31198.5|31117.1|11
1644985890000|2022-02-16 04:31:30|31206.1|31132.5|31216.2|31117.3|31218|31137|31200.8|31114.6|8
1644985900000|2022-02-16 04:31:40|31217|31116|31213.8|31122.3|31217.3|31123.9|31212.7|31116|8
1644985910000|2022-02-16 04:31:50|31214.9|31119.8|31203|31129.2|31217.3|31129.2|31203|31116.1|9
1644985920000|2022-02-16 04:32:00|31207.4|31125.2|31216.7|31113.7|31219.6|31126.7|31205.9|31113.2|10
1644985930000|2022-02-16 04:32:10|31213.3|31119.3|31202|31131.2|31217.2|31131.9|31196.1|31115.3|11
1644985940000|2022-02-16 04:32:20|31194.8|31140.2|31208.6|31122.4|31211.6|31140.2|31192.6|31118.4|8
1644985950000|2022-02-16 04:32:30|31217.6|31119.1|31198.7|31135.1|31217.6|31135.1|31198.7|31119.1|6
1644985960000|2022-02-16 04:32:40|31198.8|31137|31210|31124|31210|31137.8|31198.8|31122.4|5
1644985970000|2022-02-16 04:32:50|31210.1|31121.4|31205.8|31121.5|31211.5|31127.4|31202.8|31121.4|7
1644985980000|2022-02-16 04:33:00|31207.6|31119.8|31211.6|31122.2|31215.6|31127.1|31205.4|31115.2|8
1644985990000|2022-02-16 04:33:10|31215.6|31115.2|31201.4|31130.6|31217.4|31131|31198.2|31113.6|10
1644986000000|2022-02-16 04:33:20|31209.8|31119.6|31208.9|31121.4|31213.1|31121.9|31208.9|31117.2|8
1644986010000|2022-02-16 04:33:30|31203.8|31128.7|31208.9|31122.3|31215.4|31128.7|31203.8|31116.2|10
1644986020000|2022-02-16 04:33:40|31209.4|31122.8|31205.4|31128.2|31209.4|31128.2|31205.4|31122.8|9
1644986030000|2022-02-16 04:33:50|31208.9|31123.1|31206.3|31124.6|31214.7|31125|31205.2|31119.1|11
1644986040000|2022-02-16 04:34:00|31208.2|31125.1|31207.5|31125.4|31212.5|31126.1|31207.5|31119.2|9
1644986050000|2022-02-16 04:34:10|31207.7|31123.6|31201.9|31128.6|31213.1|31128.6|31201.9|31123.3|5
1644986060000|2022-02-16 04:34:20|31203.8|31126.7|31206|31132.4|31207.5|31134.8|31198.7|31126.7|5
1644986070000|2022-02-16 04:34:30|31207.5|31130.7|31203.1|31128.2|31216|31133.3|31203.1|31117.8|10
1644986080000|2022-02-16 04:34:40|31203.2|31129.4|31213.1|31119.2|31215.9|31129.4|31203.2|31115.8|8
1644986090000|2022-02-16 04:34:50|31211.6|31122.2|31214.7|31116.7|31214.7|31127.3|31209.2|31116.7|4
1644986100000|2022-02-16 04:35:00|31215.6|31115.2|31199.8|31129.3|31215.6|31129.3|31199.8|31115.2|5
1644986110000|2022-02-16 04:35:10|31200.4|31129.8|31210.3|31122.5|31216.6|31135.9|31198.8|31118.4|6
1644986120000|2022-02-16 04:35:20|31209.2|31124.5|31205.5|31125.4|31214.2|31127.9|31203.4|31118.3|11
1644986130000|2022-02-16 04:35:30|31205.9|31124.4|31205.6|31127.8|31207.2|31128.2|31204.2|31123.4|10
1644986140000|2022-02-16 04:35:40|31207.6|31123.9|31201.7|31130.7|31213.7|31131.8|31198.1|31117.8|9
1644986150000|2022-02-16 04:35:50|31207.7|31121.9|31203.4|31129.7|31210.1|31129.7|31203.4|31119.5|5
1644986160000|2022-02-16 04:36:00|31204.2|31128.2|31212.8|31120.2|31213.3|31128.2|31204.2|31119.3|7
1644986170000|2022-02-16 04:36:10|31217.2|31115.8|31207.9|31122.7|31217.2|31132.5|31196.2|31115.8|8
1644986180000|2022-02-16 04:36:20|31205.5|31127.2|31209.1|31122.2|31210.1|31127.2|31205.5|31120.5|6
1644986190000|2022-02-16 04:36:30|31209.2|31120.5|31205.6|31123.1|31210.8|31131.1|31198.4|31119.5|8
1644986200000|2022-02-16 04:36:40|31205.1|31124.5|31207.4|31121.6|31209.4|31127.6|31203.8|31121.6|9
1644986210000|2022-02-16 04:36:50|31206.2|31122.4|31201.5|31125.8|31208.8|31126|31200.5|31117.7|14
1644986220000|2022-02-16 04:37:00|31204.3|31125.2|31204.1|31126|31208.5|31126|31204.1|31119.8|9
1644986230000|2022-02-16 04:37:10|31208.4|31119.8|31203.6|31123.2|31208.9|31127.2|31200.2|31119.4|10
1644986240000|2022-02-16 04:37:20|31203.2|31124|31208.2|31122.2|31209|31124|31203.2|31120|7
1644986250000|2022-02-16 04:37:30|31208.4|31120.9|31206.5|31122.4|31212.5|31129.6|31199.9|31118.7|14
1644986260000|2022-02-16 04:37:40|31208.7|31123.7|31210.6|31120.3|31210.6|31126.8|31205.4|31119.7|10
1644986270000|2022-02-16 04:37:50|31210.2|31119.8|31211|31122.1|31212.1|31123.8|31207.7|31117.7|10
1644986280000|2022-02-16 04:38:00|31211.4|31120.9|31200.2|31128.6|31213.4|31128.6|31200.2|31118.6|10
1644986290000|2022-02-16 04:38:10|31201.2|31130|31205.1|31124.5|31208.5|31130|31201.2|31120.7|11
1644986300000|2022-02-16 04:38:20|31205.9|31124.4|31204.2|31126.4|31208.5|31127.6|31200.7|31119.8|10
1644986310000|2022-02-16 04:38:30|31208.3|31125.1|31214.3|31115.9|31214.3|31125.5|31208.3|31115.9|11
1644986320000|2022-02-16 04:38:40|31210.7|31120.8|31204.7|31124.3|31214.8|31135.3|31194.4|31116.3|12
1644986330000|2022-02-16 04:38:50|31208.3|31119.1|31204.6|31127.1|31211.7|31127.1|31204.6|31119.1|8
1644986340000|2022-02-16 04:39:00|31210|31119|31207.7|31120.1|31211.3|31121.3|31207.7|31116.2|14
1644986350000|2022-02-16 04:39:10|31209|31120.2|31203.8|31122.6|31209|31125.9|31200.6|31116.8|15
1644986360000|2022-02-16 04:39:20|31203|31124.9|31204.8|31124.9|31209|31124.9|31203|31116.2|7
1644986370000|2022-02-16 04:39:30|31205.1|31123.4|31202|31128.7|31209.3|31129|31199.4|31118.8|11
1644986380000|2022-02-16 04:39:40|31198.9|31130.4|31209.5|31119.5|31213.4|31130.4|31198.9|31114|11
1644986390000|2022-02-16 04:39:50|31209.3|31119.4|31205.6|31120.6|31211.9|31129.7|31198.6|31118.6|11
1644986400000|2022-02-16 04:40:00|31205|31121.8|31206.6|31123.4|31208.7|31123.8|31205|31119.7|12
1644986410000|2022-02-16 04:40:10|31208.3|31121.1|31203.3|31126.9|31209.3|31127.4|31201|31120.5|9
1644986420000|2022-02-16 04:40:20|31203.7|31126.4|31204.5|31128.3|31207.6|31129.5|31202|31125.9|6
1644986430000|2022-02-16 04:40:30|31202.3|31135.5|31214.9|31117.1|31214.9|31135.5|31202.3|31115.4|4
1644986440000|2022-02-16 04:40:40|31214.5|31116.4|31196|31136.2|31216.4|31136.2|31196|31114.8|10
1644986450000|2022-02-16 04:40:50|31210|31117.7|31202.8|31129|31210|31129|31202.8|31117.7|4
1644986460000|2022-02-16 04:41:00|31203.5|31127.5|31207.2|31121.6|31209.3|31127.5|31203.5|31118.7|7
1644986470000|2022-02-16 04:41:10|31206.4|31122.2|31200.4|31127|31209.5|31127|31200.4|31119.1|4
1644986480000|2022-02-16 04:41:20|31206.8|31119.7|31208.5|31119.1|31210|31122|31205.6|31118.4|8
1644986490000|2022-02-16 04:41:30|31210|31118.6|31205.5|31120.7|31214.7|31124|31203.3|31115.5|8
1644986500000|2022-02-16 04:41:40|31204|31124.6|31207.3|31122|31212|31124.6|31203.9|31116.9|11
1644986510000|2022-02-16 04:41:50|31205.2|31122.6|31210|31118.4|31210|31122.6|31205.2|31116.5|9
1644986520000|2022-02-16 04:42:00|31209.4|31120|31201.8|31122.3|31211|31126.7|31201.7|31116.1|12
1644986530000|2022-02-16 04:42:10|31201.9|31122.5|31207.7|31120.4|31209.7|31125.3|31199.5|31116|9
1644986540000|2022-02-16 04:42:20|31204.8|31124.5|31204.1|31124.7|31209.2|31124.7|31204.1|31116|8
1644986550000|2022-02-16 04:42:30|31209.2|31116|31202.7|31121.7|31210.8|31121.7|31202.7|31116|17
1644986560000|2022-02-16 04:42:40|31206.3|31117.9|31201.8|31124.9|31206.8|31124.9|31201.8|31117.6|9
1644986570000|2022-02-16 04:42:50|31206.4|31118.8|31204.5|31121.5|31206.4|31123.7|31203.5|31118.8|6
1644986580000|2022-02-16 04:43:00|31205.3|31121.6|31197.9|31126.1|31208.3|31127.9|31195.2|31119.7|6
1644986590000|2022-02-16 04:43:10|31197.5|31128.6|31203.7|31119.2|31207.2|31128.6|31197.5|31116.6|14
1644986600000|2022-02-16 04:43:20|31204.3|31118.9|31204.1|31118.8|31209.8|31130.7|31196|31116.7|11
1644986610000|2022-02-16 04:43:30|31205.4|31119.8|31203|31122|31205.4|31124.6|31201.8|31119.8|4
1644986620000|2022-02-16 04:43:40|31202.2|31121.5|31205.4|31122.6|31206.9|31128.7|31199.9|31120.5|8
1644986630000|2022-02-16 04:43:50|31205.3|31123|31188.3|31136.2|31205.3|31136.2|31188.3|31123|4
1644986640000|2022-02-16 04:44:00|31191.2|31129.1|31204.7|31119.2|31208.7|31129.5|31191|31112.1|8
1644986650000|2022-02-16 04:44:10|31208.4|31114|31197.9|31125.9|31211.7|31125.9|31197.9|31112.1|7
1644986660000|2022-02-16 04:44:20|31203.2|31121.9|31205.7|31118.1|31206.6|31123.9|31202.2|31116.3|5
1644986670000|2022-02-16 04:44:30|31202.1|31122.4|31196.9|31126.2|31209.7|31126.2|31196.9|31114.7|8
1644986680000|2022-02-16 04:44:40|31202.6|31119.8|31204.6|31122.3|31205.4|31122.4|31201.7|31119.8|8
1644986690000|2022-02-16 04:44:50|31206.1|31118.5|31207.7|31117.8|31208|31124.6|31204.5|31117.8|7
1644986700000|2022-02-16 04:45:00|31209.2|31120|31196|31129.3|31210.6|31129.3|31196|31116.2|6
1644986710000|2022-02-16 04:45:10|31197.4|31127.4|31210.7|31113.2|31211|31127.4|31197.4|31112.6|14
1644986720000|2022-02-16 04:45:20|31208.4|31116.8|31200.4|31123.1|31209.4|31123.1|31200.4|31115.6|12
1644986730000|2022-02-16 04:45:30|31202.2|31123.8|31206|31117.4|31206.9|31124.6|31202.2|31117.4|6
1644986740000|2022-02-16 04:45:40|31204|31120.3|31210.1|31112.4|31210.1|31122.1|31203.1|31112.4|5
1644986750000|2022-02-16 04:45:50|31211|31110.7|31194.8|31126.1|31212.7|31126.1|31194.8|31110.7|12
1644986760000|2022-02-16 04:46:00|31198.9|31123.2|31208.2|31118.6|31212.8|31123.3|31198.9|31110.3|9
1644986770000|2022-02-16 04:46:10|31205|31123.3|31192.6|31133|31210.6|31133|31190.5|31116.9|6
1644986780000|2022-02-16 04:46:20|31192.5|31132.7|31206.4|31120.7|31206.8|31132.7|31192.5|31119.5|7
1644986790000|2022-02-16 04:46:30|31206|31121.6|31204|31120.4|31206.5|31126.2|31202|31117.6|6
1644986800000|2022-02-16 04:46:40|31206.6|31118|31194.9|31128.8|31206.6|31128.8|31194.9|31118|8
1644986810000|2022-02-16 04:46:50|31196.8|31127.9|31197.6|31129.9|31200.4|31131.3|31196.8|31127.3|6
1644986820000|2022-02-16 04:47:00|31207.4|31117.9|31199.3|31124.2|31210.4|31124.2|31199.3|31116.7|9
1644986830000|2022-02-16 04:47:10|31207.9|31115.1|31200.8|31126|31207.9|31126|31200.8|31115.1|3
1644986840000|2022-02-16 04:47:20|31201.6|31124.2|31206.8|31117.2|31206.8|31126|31200.8|31117.2|4
1644986850000|2022-02-16 04:47:30|31212.8|31117.1|31190.7|31134.5|31212.8|31134.5|31190.7|31117.1|6
1644986860000|2022-02-16 04:47:40|31195.6|31132.8|31195.6|31133.9|31195.7|31134.7|31195.6|31132.8|4
1644986870000|2022-02-16 04:47:50|31195.8|31134.7|31195.8|31138.3|31195.8|31138.3|31195.8|31134.7|2
1644986880000|2022-02-16 04:48:00|31210.1|31128|31198|31131.3|31213.5|31131.3|31195.4|31114.5|9
1644986890000|2022-02-16 04:48:10|31195.5|31132.8|31206.7|31118.1|31206.7|31134.7|31195.5|31118.1|7
1644986900000|2022-02-16 04:48:20|31205.2|31120.1|31200.1|31123.3|31205.2|31129.9|31195.3|31120.1|5
1644986910000|2022-02-16 04:48:30|31200.6|31125.8|31209.5|31120.1|31214.3|31125.8|31198.5|31113.7|8
1644986920000|2022-02-16 04:48:40|31213.6|31111.4|31195.3|31129.5|31213.6|31129.5|31192.8|31111.4|5
1644986930000|2022-02-16 04:48:50|31203.8|31119.3|31208.2|31115.8|31208.2|31125|31200.6|31115.8|7
1644986940000|2022-02-16 04:49:00|31206.6|31118.1|31199.4|31124.3|31213|31124.3|31199.4|31114.9|9
1644986950000|2022-02-16 04:49:10|31199.2|31126.7|31200.7|31127.3|31203.9|31127.3|31199.2|31124.5|5
1644986960000|2022-02-16 04:49:20|31204.8|31125|31190.7|31134.5|31204.8|31134.5|31190.7|31125|4
1644986970000|2022-02-16 04:49:30|31192.8|31134.8|31195.6|31134.7|31195.6|31134.8|31192.8|31133.4|3
1644986980000|2022-02-16 04:49:40|31191.3|31137.1|31195.3|31128.4|31206.2|31137.1|31190.2|31116.6|6
1644986990000|2022-02-16 04:49:50|31197.6|31125.8|31210.7|31120.6|31216.8|31128.2|31197.6|31110.1|9
1644987000000|2022-02-16 04:50:00|31203.2|31121|31199.8|31122.5|31210.5|31122.5|31199.8|31115.3|16
1644987010000|2022-02-16 04:50:10|31201.6|31121|31199.5|31125.1|31204.7|31125.1|31199.5|31118.3|9
1644987020000|2022-02-16 04:50:20|31202|31121.5|31207.1|31118.7|31207.1|31125|31202|31118.7|6
1644987030000|2022-02-16 04:50:30|31205.1|31120.6|31198.9|31124.6|31210.7|31125.6|31198.9|31113.9|9
1644987040000|2022-02-16 04:50:40|31197.3|31127.5|31204.3|31115.4|31209.1|31127.9|31197.3|31115.4|11
1644987050000|2022-02-16 04:50:50|31201|31119.5|31210.1|31116.7|31212.5|31124.3|31200|31109.5|13
1644987060000|2022-02-16 04:51:00|31212.1|31118.1|31196.4|31122.7|31213.2|31123.7|31196.4|31110.8|15
1644987070000|2022-02-16 04:51:10|31198.2|31123.4|31202.5|31118.5|31202.5|31123.4|31198.2|31118.1|6
1644987080000|2022-02-16 04:51:20|31201.6|31120.7|31198.6|31122.3|31203|31123.6|31196.8|31118.2|7
1644987090000|2022-02-16 04:51:30|31198.3|31123.7|31208.1|31117.2|31208.1|31124.4|31198.1|31114.6|7
1644987100000|2022-02-16 04:51:40|31205.3|31121|31198.8|31126.5|31209.7|31126.5|31196.5|31117.4|8
1644987110000|2022-02-16 04:51:50|31207.2|31115.4|31205.6|31118.1|31207.8|31120.3|31203.6|31114.3|6
1644987120000|2022-02-16 04:52:00|31206.6|31116.4|31199.2|31123.2|31206.6|31123.2|31199.2|31116.4|11
1644987130000|2022-02-16 04:52:10|31200.7|31122.8|31200.4|31125.7|31206.3|31125.7|31200.4|31120.5|6
1644987140000|2022-02-16 04:52:20|31205.6|31118.1|31201.1|31121.9|31208.5|31121.9|31201.1|31116.3|8
1644987150000|2022-02-16 04:52:30|31199|31124.5|31208.2|31118.6|31208.2|31126.4|31198.3|31115.9|9
1644987160000|2022-02-16 04:52:40|31205.1|31122.6|31201.1|31120.3|31208.5|31127|31195.7|31115.7|14
1644987170000|2022-02-16 04:52:50|31199.1|31124.2|31201.7|31121.7|31204.1|31124.2|31199.1|31117.6|4
1644987180000|2022-02-16 04:53:00|31203.6|31121.9|31203.4|31121.2|31204.7|31124.9|31200.7|31119.5|8
1644987190000|2022-02-16 04:53:10|31203.5|31121.8|31195.2|31127.1|31206.5|31127.1|31195.2|31116.6|7
1644987200000|2022-02-16 04:53:20|31195.3|31126.1|31201.5|31124.9|31204.4|31126.5|31195.3|31122.4|5
1644987210000|2022-02-16 04:53:30|31200.7|31125.2|31204.4|31118.5|31209.1|31125.2|31200.1|31114.5|9
1644987220000|2022-02-16 04:53:40|31203.3|31119.8|31199.8|31125.4|31208|31125.4|31199.8|31115.8|8
1644987230000|2022-02-16 04:53:50|31203.7|31120.6|31198.4|31124.4|31203.7|31124.4|31198.4|31120.3|12
1644987240000|2022-02-16 04:54:00|31200.9|31123.2|31208.2|31113.8|31208.2|31130.9|31195.5|31113.8|12
1644987250000|2022-02-16 04:54:10|31209.5|31115.1|31197.8|31126.3|31209.5|31126.3|31195.7|31115.1|12
1644987260000|2022-02-16 04:54:20|31198.3|31124.6|31207.9|31116|31210.3|31126.2|31197.9|31112.2|9
1644987270000|2022-02-16 04:54:30|31208.2|31113.9|31206.2|31121.1|31209.9|31121.1|31206.2|31113.9|5
1644987280000|2022-02-16 04:54:40|31208.4|31121.3|31201|31122.7|31208.4|31122.7|31201|31117|9
1644987290000|2022-02-16 04:54:50|31200.7|31122.3|31199.8|31126.3|31202.6|31126.3|31199.8|31120.7|5
1644987300000|2022-02-16 04:55:00|31203.9|31124|31194.9|31128.3|31207.5|31128.3|31194.9|31117.2|8
1644987310000|2022-02-16 04:55:10|31190.9|31129.4|31204.6|31123.2|31207.7|31136.5|31190.9|31119.5|11
1644987320000|2022-02-16 04:55:20|31205.8|31119.5|31197.1|31126.6|31210.2|31126.6|31197.1|31115.1|9
1644987330000|2022-02-16 04:55:30|31204.5|31118.2|31203.3|31120.6|31205.2|31123.3|31201.1|31118.2|17
1644987340000|2022-02-16 04:55:40|31200.8|31123.8|31198.9|31123.3|31204.1|31123.8|31198.9|31118|6
1644987350000|2022-02-16 04:55:50|31200.3|31123.2|31207.7|31119.3|31208.5|31124|31199.9|31114.1|11
1644987360000|2022-02-16 04:56:00|31206.6|31119.2|31192.7|31129|31206.8|31129|31192.7|31114|11
1644987370000|2022-02-16 04:56:10|31201.7|31118|31206.8|31115.9|31206.8|31126.8|31197.3|31115.3|6
1644987380000|2022-02-16 04:56:20|31207.3|31114.9|31201|31122|31208.4|31122|31201|31114.9|10
1644987390000|2022-02-16 04:56:30|31198.4|31125.2|31205.6|31118.1|31205.6|31125.8|31198.2|31117.7|11
1644987400000|2022-02-16 04:56:40|31204.4|31120|31204.8|31122.3|31206|31122.6|31203.4|31119.8|15
1644987410000|2022-02-16 04:56:50|31203.2|31124.8|31192.6|31127.8|31206.7|31127.8|31192.6|31119.4|10
1644987420000|2022-02-16 04:57:00|31199|31126.1|31209.1|31120.2|31209.1|31130.4|31198.3|31118.4|11
1644987430000|2022-02-16 04:57:10|31207.8|31120.9|31210.5|31116.6|31210.9|31120.9|31207.6|31113.8|14
1644987440000|2022-02-16 04:57:20|31207.2|31121.6|31199.8|31125.6|31211|31125.6|31199.8|31116.6|12
1644987450000|2022-02-16 04:57:30|31202.3|31123.4|31205.4|31121.5|31205.9|31124.1|31202|31121|11
1644987460000|2022-02-16 04:57:40|31205.7|31121.8|31203.7|31125.2|31205.7|31125.2|31203.7|31121.5|6
1644987470000|2022-02-16 04:57:50|31192.6|31132.3|31211|31114.9|31211|31132.3|31192.6|31114.9|10
1644987480000|2022-02-16 04:58:00|31210.7|31114.5|31208.7|31119.7|31211.8|31119.7|31207.9|31114.5|9
1644987490000|2022-02-16 04:58:10|31209.5|31121.3|31210|31118.6|31214|31121.3|31209.5|31113.8|14
1644987500000|2022-02-16 04:58:20|31200.1|31125.1|31199.6|31127|31206.6|31128|31197.9|31120|16
1644987510000|2022-02-16 04:58:30|31200.7|31126.2|31207.7|31118.9|31208.4|31127.1|31200.5|31117.6|12
1644987520000|2022-02-16 04:58:40|31207.6|31117.5|31208.4|31119.4|31208.4|31121.4|31206|31116.3|11
1644987530000|2022-02-16 04:58:50|31207.4|31121|31195.5|31130.3|31209.4|31130.3|31195.5|31116.8|13
1644987540000|2022-02-16 04:59:00|31197.8|31128.7|31205.6|31121.5|31209.8|31128.7|31197.8|31114.9|4
1644987550000|2022-02-16 04:59:10|31202.8|31126|31195.5|31129.2|31202.8|31129.2|31195.5|31124.5|5
1644987560000|2022-02-16 04:59:20|31203.4|31119.4|31203.1|31124.7|31205.9|31125|31201.3|31119.4|11
1644987570000|2022-02-16 04:59:30|31203.6|31124.4|31196.9|31126.6|31209.5|31126.6|31196.9|31116.3|11
1644987580000|2022-02-16 04:59:40|31204.8|31118.1|31206.4|31125.6|31209.8|31125.6|31204.8|31117|8
1644987590000|2022-02-16 04:59:50|31207.8|31121.4|31205.7|31120.8|31212.6|31128.4|31199.8|31115.9|11
1644987600000|2022-02-16 05:00:00|31207.8|31122.4|31201.6|31124.2|31209.1|31131.1|31197.2|31120.1|14
1644987610000|2022-02-16 05:00:10|31201.1|31126.4|31203.2|31123.9|31205.4|31126.4|31200.4|31121.7|8
1644987620000|2022-02-16 05:00:20|31202.4|31125|31205|31118.4|31210.8|31125|31200.3|31108.3|14
1644987630000|2022-02-16 05:00:30|31205.2|31123|31199.1|31121.3|31211.4|31129|31196.2|31121.1|12
1644987640000|2022-02-16 05:00:40|31199.2|31121.4|31201|31123|31206.4|31123|31199.2|31117.8|16
1644987650000|2022-02-16 05:00:50|31202.5|31121.1|31203.3|31120.9|31206.1|31123.2|31201.9|31118.3|11
1644987660000|2022-02-16 05:01:00|31204.8|31121.1|31198.6|31124.6|31206|31124.6|31198.6|31115|23
1644987670000|2022-02-16 05:01:10|31199.6|31122.7|31199.7|31124.4|31201.4|31124.4|31199.6|31122.7|5
1644987680000|2022-02-16 05:01:20|31204.8|31121.2|31191.4|31133.2|31204.8|31133.2|31191.4|31121.2|5
1644987690000|2022-02-16 05:01:30|31191|31134.2|31200.8|31120.8|31200.8|31134.2|31191|31120.8|6
1644987700000|2022-02-16 05:01:40|31202.5|31117.5|31203.8|31119.2|31205.8|31122.2|31200.6|31116.3|6
1644987710000|2022-02-16 05:01:50|31196.4|31126.1|31206|31116.2|31206|31126.2|31195.7|31116.2|10
1644987720000|2022-02-16 05:02:00|31206.4|31115.5|31207|31118.8|31207|31121.8|31202.6|31115.2|9
1644987730000|2022-02-16 05:02:10|31198.8|31126.3|31199.3|31125.3|31203.8|31126.4|31198.6|31120.3|11
1644987740000|2022-02-16 05:02:20|31199.9|31124.1|31203.3|31117.7|31204.6|31124.1|31199.9|31115.5|6
1644987750000|2022-02-16 05:02:30|31206.9|31113.9|31210.1|31111.6|31213.6|31122.9|31197.6|31111.6|13
1644987760000|2022-02-16 05:02:40|31211.1|31114.2|31199.4|31123.3|31211.1|31127.1|31192|31114.2|20
1644987770000|2022-02-16 05:02:50|31198.6|31125.5|31198.5|31121.7|31201.5|31126.1|31195.3|31120.8|13
1644987780000|2022-02-16 05:03:00|31198.8|31121.1|31201.7|31118.5|31202.1|31121.1|31197.5|31117.7|17
1644987790000|2022-02-16 05:03:10|31202.2|31118|31192.6|31126.6|31203|31126.6|31192.6|31117.6|8
1644987800000|2022-02-16 05:03:20|31195.5|31125.2|31201.4|31116.1|31201.4|31134.6|31187|31116.1|8
1644987810000|2022-02-16 05:03:30|31198.6|31120.6|31196.8|31124.3|31198.6|31128.8|31191|31120.6|8
1644987820000|2022-02-16 05:03:40|31200.8|31117.9|31199.2|31121|31201.1|31121.1|31199.2|31117.4|7
1644987830000|2022-02-16 05:03:50|31198.7|31120.9|31197.8|31120.4|31204.7|31122.1|31195.6|31110.4|10
1644987840000|2022-02-16 05:04:00|31201.5|31120.1|31199.3|31117.1|31202.3|31123.2|31195.9|31117.1|17
1644987850000|2022-02-16 05:04:10|31196.7|31121.5|31206.7|31114.1|31206.7|31123.7|31194.2|31110|19
1644987860000|2022-02-16 05:04:20|31201.4|31119.1|31199.6|31117|31203|31126.4|31195.4|31111.4|16
1644987870000|2022-02-16 05:04:30|31208.7|31114.4|31197.7|31117.7|31210.1|31121.5|31196.2|31111.3|15
1644987880000|2022-02-16 05:04:40|31198.4|31119.9|31196.6|31120.3|31202.5|31122.2|31195.5|31116.3|12
1644987890000|2022-02-16 05:04:50|31196.2|31119.9|31196.2|31121.1|31201|31121.2|31196.2|31118|17
1644987900000|2022-02-16 05:05:00|31196.1|31121|31193.2|31122.4|31205.6|31122.4|31192.9|31112.3|13
1644987910000|2022-02-16 05:05:10|31193.4|31121.2|31188.4|31122.1|31210.5|31127.1|31188.4|31113.5|17
1644987920000|2022-02-16 05:05:20|31188.3|31127.2|31198.8|31117.9|31207.6|31127.2|31188.3|31111.9|22
1644987930000|2022-02-16 05:05:30|31210.4|31119.7|31189|31126.9|31210.4|31126.9|31189|31110.9|8
1644987940000|2022-02-16 05:05:40|31198.3|31118.3|31193.5|31122.5|31198.3|31122.9|31193.5|31118.3|7
1644987950000|2022-02-16 05:05:50|31199.5|31117.7|31196.5|31119.5|31199.5|31120.9|31192.9|31116.7|10
1644987960000|2022-02-16 05:06:00|31195.2|31121|31198.6|31116.5|31208.7|31121|31193.5|31111.2|10
1644987970000|2022-02-16 05:06:10|31201.1|31114.4|31200.2|31122.3|31203.9|31126.9|31187.8|31114.4|13
1644987980000|2022-02-16 05:06:20|31197.4|31123.4|31196.1|31119.5|31211.4|31123.4|31196.1|31112.7|15
1644987990000|2022-02-16 05:06:30|31197.6|31120.9|31199.1|31123.2|31204.2|31123.2|31196.6|31117.1|9
1644988000000|2022-02-16 05:06:40|31197.7|31122.5|31204.2|31120.9|31204.2|31123.7|31197.7|31119.3|6
1644988010000|2022-02-16 05:06:50|31202.4|31122.5|31206.2|31119.6|31206.6|31122.5|31202.3|31118.1|8
1644988020000|2022-02-16 05:07:00|31205|31120.8|31196.6|31122|31206.5|31122|31196.6|31117.5|6
1644988030000|2022-02-16 05:07:10|31199.3|31117.3|31197.2|31120.1|31202.7|31120.9|31195.3|31117.3|15
1644988040000|2022-02-16 05:07:20|31197.1|31119.3|31201|31118|31202.1|31121|31197.1|31118|18
1644988050000|2022-02-16 05:07:30|31203.8|31117.3|31196.3|31121.2|31206.2|31121.2|31196.3|31114.7|16
1644988060000|2022-02-16 05:07:40|31197.4|31122|31196.9|31121.4|31199.8|31122|31196.9|31118.5|6
1644988070000|2022-02-16 05:07:50|31196.7|31122.5|31198.3|31119.9|31208.3|31123.1|31196.7|31114|11
1644988080000|2022-02-16 05:08:00|31199.9|31120.4|31205.9|31117.9|31210.3|31120.4|31199.9|31111|14
1644988090000|2022-02-16 05:08:10|31211.7|31114|31201.6|31121.2|31211.7|31125.5|31196|31114|9
1644988100000|2022-02-16 05:08:20|31210.5|31111.2|31203.7|31119.7|31210.5|31123.2|31197.4|31111.2|13
1644988110000|2022-02-16 05:08:30|31203.4|31120.7|31201.7|31119.5|31207.3|31122.5|31196|31116.4|13
1644988120000|2022-02-16 05:08:40|31200.5|31120|31210.2|31115.6|31212.3|31120.6|31200.4|31113|17
1644988130000|2022-02-16 05:08:50|31209|31117.6|31213.9|31111.2|31213.9|31123.6|31196.3|31109.5|18
1644988140000|2022-02-16 05:09:00|31214.4|31109.8|31207.8|31119.2|31214.4|31120.2|31202.1|31109.8|17
1644988150000|2022-02-16 05:09:10|31208.1|31121.3|31206.3|31119.2|31209|31121.6|31205.2|31117.7|18
1644988160000|2022-02-16 05:09:20|31206.4|31119.5|31203.1|31121.2|31208.7|31123.1|31201.8|31119|17
1644988170000|2022-02-16 05:09:30|31203.9|31121.3|31207.4|31118.2|31210.8|31122.4|31203.6|31116.6|17
1644988180000|2022-02-16 05:09:40|31206.6|31121.6|31201.8|31120.9|31206.6|31124.4|31199.5|31119.7|10
1644988190000|2022-02-16 05:09:50|31202.1|31119.8|31199.6|31123.7|31205.2|31123.7|31198.9|31118.8|7
1644988200000|2022-02-16 05:10:00|31203.5|31121.1|31200|31120.5|31213.3|31122.7|31198.3|31113.3|6
1644988210000|2022-02-16 05:10:10|31201.4|31123.4|31199|31122.1|31204.3|31123.4|31198.7|31118|6
1644988220000|2022-02-16 05:10:20|31200.3|31121.6|31201.8|31119.8|31201.8|31123|31197|31119.8|8
1644988230000|2022-02-16 05:10:30|31201.1|31120.1|31198.2|31121.9|31203.7|31121.9|31197.6|31116.5|10
1644988240000|2022-02-16 05:10:40|31199.8|31119.9|31206.2|31120.8|31208.4|31122|31199.8|31118|15
1644988250000|2022-02-16 05:10:50|31204.7|31123.4|31198.9|31123.2|31209.3|31123.4|31198.9|31115.6|8
1644988260000|2022-02-16 05:11:00|31199.6|31122.5|31202.9|31118.4|31203.3|31125|31199.1|31118.2|10
1644988270000|2022-02-16 05:11:10|31203.4|31118.1|31197.9|31121.4|31205.5|31121.9|31196.5|31115.9|14
1644988280000|2022-02-16 05:11:20|31198.6|31122.1|31206.3|31115.2|31206.5|31123.9|31195.2|31115.2|18
1644988290000|2022-02-16 05:11:30|31206.2|31114|31208.5|31116.5|31208.7|31120.3|31202|31114|14
1644988300000|2022-02-16 05:11:40|31207.6|31115.5|31208.1|31123.7|31208.6|31127.1|31194.1|31114.8|14
1644988310000|2022-02-16 05:11:50|31211.4|31123.1|31202.7|31117.2|31213.6|31123.1|31202.7|31115.2|12
1644988320000|2022-02-16 05:12:00|31202.5|31118.7|31207.7|31117.7|31209.5|31120.7|31202.5|31116.8|8
1644988330000|2022-02-16 05:12:10|31207.3|31117.3|31196.4|31129.7|31207.3|31129.8|31193.8|31117.3|9
1644988340000|2022-02-16 05:12:20|31195.3|31127.1|31211.7|31112.5|31211.7|31132.2|31195.3|31112.5|11
1644988350000|2022-02-16 05:12:30|31208.8|31118.7|31206.9|31121.5|31211.7|31123.5|31201.4|31118.7|10
1644988360000|2022-02-16 05:12:40|31208.6|31120.4|31201.9|31122.8|31208.6|31126.6|31198.7|31119.1|12
1644988370000|2022-02-16 05:12:50|31201.5|31121.4|31205.4|31120.9|31206.5|31123.1|31201.5|31118.9|15
1644988380000|2022-02-16 05:13:00|31203.9|31123.1|31201.9|31121.7|31206.2|31125.7|31199.6|31121.1|17
1644988390000|2022-02-16 05:13:10|31202.2|31122|31203|31124.2|31205.1|31124.2|31202.2|31121.4|10
1644988400000|2022-02-16 05:13:20|31203.6|31124.5|31209.7|31118.2|31212|31124.5|31198|31116.2|12
1644988410000|2022-02-16 05:13:30|31206.8|31125|31204.4|31118.7|31212|31125.1|31202.9|31117|15
1644988420000|2022-02-16 05:13:40|31206.8|31118|31203.4|31121.4|31210.4|31123.5|31199.1|31115.4|16
1644988430000|2022-02-16 05:13:50|31203.9|31120.7|31205|31121.7|31206.9|31125.4|31201.7|31116.2|6
1644988440000|2022-02-16 05:14:00|31205.3|31122|31202.5|31121.5|31205.3|31127.2|31197.6|31121.5|7
1644988450000|2022-02-16 05:14:10|31202.4|31122.3|31200.5|31120.8|31206.3|31124.5|31200.2|31119.9|15
1644988460000|2022-02-16 05:14:20|31201.8|31119.7|31199.5|31122.5|31203.5|31125.6|31195.6|31119.7|12
1644988470000|2022-02-16 05:14:30|31203.9|31120.2|31200.5|31122|31209.1|31123.9|31198.1|31113|21
1644988480000|2022-02-16 05:14:40|31199.3|31122.3|31206.1|31119.2|31206.1|31122.3|31197.3|31115.9|14
1644988490000|2022-02-16 05:14:50|31205.6|31118.9|31200.3|31121.1|31205.6|31121.1|31200.3|31116.1|13
1644988500000|2022-02-16 05:15:00|31202|31120.9|31194.4|31119.8|31203.5|31120.9|31194.4|31116.5|11
1644988510000|2022-02-16 05:15:10|31198|31120.9|31199.3|31118|31199.6|31122.6|31194.8|31116.7|6
1644988520000|2022-02-16 05:15:20|31200.9|31119.5|31196.7|31118.5|31202.5|31126.2|31189.9|31117.9|9
1644988530000|2022-02-16 05:15:30|31203|31119.9|31204.2|31115.4|31206.1|31120|31200.2|31110.9|13
1644988540000|2022-02-16 05:15:40|31202.3|31115.6|31196.4|31121.7|31206.1|31122.2|31194.2|31113.4|14
1644988550000|2022-02-16 05:15:50|31198.8|31121.9|31200.1|31121.1|31201.7|31121.9|31198.3|31118.2|13
1644988560000|2022-02-16 05:16:00|31200.6|31120.8|31196.5|31119.2|31203.6|31122.4|31196.2|31118.3|11
1644988570000|2022-02-16 05:16:10|31197.3|31119.3|31201.4|31118.5|31201.6|31122.1|31197.3|31115.5|11
1644988580000|2022-02-16 05:16:20|31198.3|31120.2|31197.3|31123.4|31204.2|31123.4|31197.3|31117.2|10
1644988590000|2022-02-16 05:16:30|31200.9|31123.2|31202.5|31119.1|31202.5|31125|31198.1|31119|11
1644988600000|2022-02-16 05:16:40|31202.7|31120.5|31203.4|31120.7|31205.1|31122.4|31202.7|31118.3|10
1644988610000|2022-02-16 05:16:50|31203.5|31119.1|31203.1|31118.3|31205.2|31122|31200.1|31118.3|10
1644988620000|2022-02-16 05:17:00|31203.6|31119.5|31185.7|31131.4|31203.6|31131.4|31185.7|31117.2|8
1644988630000|2022-02-16 05:17:10|31202.6|31113.8|31203.1|31120.9|31207.4|31123.5|31195|31113.8|16
1644988640000|2022-02-16 05:17:20|31204.8|31121.6|31205|31121.8|31207.1|31121.8|31204.8|31117.1|8
1644988650000|2022-02-16 05:17:30|31195.2|31125|31202|31123.1|31202|31125|31194.3|31118.9|12
1644988660000|2022-02-16 05:17:40|31199.5|31125.5|31200|31119.8|31201.9|31125.5|31198.4|31119.8|10
1644988670000|2022-02-16 05:17:50|31199.7|31119.5|31202.7|31122.3|31203.2|31122.3|31199.7|31119|6
1644988680000|2022-02-16 05:18:00|31192|31126.3|31203.6|31121.3|31203.6|31126.8|31192|31120.3|12
1644988690000|2022-02-16 05:18:10|31202.4|31124.2|31209.7|31117.6|31210.4|31124.2|31202.4|31113.8|12
1644988700000|2022-02-16 05:18:20|31210.1|31118.7|31202.7|31120.7|31210.1|31124.3|31197.1|31113|12
1644988710000|2022-02-16 05:18:30|31202.8|31119.8|31196.1|31122.2|31204.2|31122.4|31195.9|31117.7|11
1644988720000|2022-02-16 05:18:40|31195|31123.5|31193.8|31121.3|31199.2|31129.2|31191.7|31118.8|9
1644988730000|2022-02-16 05:18:50|31193.9|31122.7|31197.4|31118.7|31197.6|31123.2|31193.9|31118.7|6
1644988740000|2022-02-16 05:19:00|31198.2|31117.7|31197.7|31118.1|31204.2|31120.2|31194.6|31115.7|14
1644988750000|2022-02-16 05:19:10|31197.5|31119|31197.4|31116.4|31204.6|31119|31197.4|31114.6|16
1644988760000|2022-02-16 05:19:20|31197.7|31116.7|31199.1|31117.6|31199.2|31119.6|31193.9|31115.2|18
1644988770000|2022-02-16 05:19:30|31198.7|31117.1|31193.5|31120.8|31200.9|31121.1|31193.5|31115.9|8
1644988780000|2022-02-16 05:19:40|31189.1|31123.9|31198.9|31120.2|31202|31124.9|31189.1|31109.9|13
1644988790000|2022-02-16 05:19:50|31199|31118.4|31196.4|31113.2|31203.4|31118.4|31190.9|31109.9|11
1644988800000|2022-02-16 05:20:00|31197.1|31120.1|31197.8|31120|31208.9|31120.1|31188.6|31110.1|14
1644988810000|2022-02-16 05:20:10|31200.5|31112.7|31196.8|31119|31207.7|31121.2|31195|31109|16
1644988820000|2022-02-16 05:20:20|31197.6|31117.1|31194.8|31119.7|31200.6|31119.7|31194.2|31115.7|11
1644988830000|2022-02-16 05:20:30|31195.5|31119.6|31198.7|31116.7|31198.8|31121.1|31195.5|31114.8|8
1644988840000|2022-02-16 05:20:40|31197.9|31114.4|31195|31119.4|31197.9|31119.7|31191.1|31114.4|8
1644988850000|2022-02-16 05:20:50|31199.7|31113.9|31201.6|31116.1|31202.7|31119.2|31195.2|31113.9|11
1644988860000|2022-02-16 05:21:00|31200.6|31118.9|31200|31113.8|31203.5|31118.9|31200|31113.5|10
1644988870000|2022-02-16 05:21:10|31200.5|31115.1|31200.7|31121|31205.7|31123.1|31195.2|31113.9|19
1644988880000|2022-02-16 05:21:20|31199.6|31122|31201.8|31119.9|31203.6|31122|31199.2|31118.7|14
1644988890000|2022-02-16 05:21:30|31201.5|31119.6|31195.9|31122.3|31205.1|31122.9|31195.9|31114.9|11
1644988900000|2022-02-16 05:21:40|31196.6|31123|31196.8|31122.9|31197.4|31123|31195.3|31122.2|7
1644988910000|2022-02-16 05:21:50|31194.2|31123.2|31205.9|31112.2|31206|31125.3|31193.4|31112.2|9
1644988920000|2022-02-16 05:22:00|31204.5|31115.6|31197.4|31118|31205.3|31120.4|31195.2|31113.8|8
1644988930000|2022-02-16 05:22:10|31196.4|31121.4|31198.8|31118.3|31201|31123.2|31194.8|31117.9|13
1644988940000|2022-02-16 05:22:20|31199.1|31118.6|31204.9|31116.1|31205.6|31119|31199.1|31114.7|8
1644988950000|2022-02-16 05:22:30|31204.8|31116.9|31194.5|31119.5|31204.8|31124.3|31189.9|31113.7|14
1644988960000|2022-02-16 05:22:40|31194.1|31122.3|31210.3|31111.5|31210.3|31122.3|31193.9|31111.5|12
1644988970000|2022-02-16 05:22:50|31212|31106|31198.5|31117.2|31212|31123.2|31193.2|31106|13
1644988980000|2022-02-16 05:23:00|31196.2|31120.8|31195.5|31117|31197.8|31120.9|31194.1|31116.3|17
1644988990000|2022-02-16 05:23:10|31195.3|31116|31197.6|31116.1|31199.4|31116.9|31195.3|31114.8|17
1644989000000|2022-02-16 05:23:20|31197.8|31117.1|31197.5|31116.3|31197.8|31120.8|31192.6|31114.3|11
1644989010000|2022-02-16 05:23:30|31195.8|31117.2|31203.8|31110.1|31204.1|31118.5|31193.2|31110.1|17
1644989020000|2022-02-16 05:23:40|31199.4|31118.5|31199.4|31112.5|31204.4|31118.6|31197.6|31111.4|20
1644989030000|2022-02-16 05:23:50|31201.3|31111.1|31197.6|31116.5|31202.6|31120.2|31195.1|31111.1|21
1644989040000|2022-02-16 05:24:00|31197.4|31118.2|31198.1|31113.9|31200.7|31118.2|31196.9|31113.7|18
1644989050000|2022-02-16 05:24:10|31198.5|31114.3|31200.2|31117.7|31201.6|31120.8|31197|31113.6|17
1644989060000|2022-02-16 05:24:20|31200.8|31113.9|31202.8|31110.6|31204|31118.3|31193.4|31109.4|20
1644989070000|2022-02-16 05:24:30|31202.5|31109.1|31201.6|31112.8|31204.2|31113.8|31201.4|31109.1|15
1644989080000|2022-02-16 05:24:40|31201.8|31111|31200.9|31116.8|31204.7|31117.1|31199.7|31109.1|18
1644989090000|2022-02-16 05:24:50|31200.6|31116.4|31198|31115.8|31201.4|31117.6|31193.3|31112.9|22
1644989100000|2022-02-16 05:25:00|31199|31115.7|31199.6|31116.4|31200.7|31117.1|31197.7|31115.3|19
1644989110000|2022-02-16 05:25:10|31198.9|31116.1|31191.3|31117.3|31202.9|31117.9|31191.3|31112.5|11
1644989120000|2022-02-16 05:25:20|31192.8|31115.1|31200.2|31112.6|31202.9|31118.4|31192.8|31109.9|13
1644989130000|2022-02-16 05:25:30|31199.8|31112.1|31192.8|31117.5|31203.7|31117.5|31192.8|31111.9|17
1644989140000|2022-02-16 05:25:40|31194|31118.2|31190.5|31117.9|31198|31118.2|31190.5|31114.5|9
1644989150000|2022-02-16 05:25:50|31191.9|31119.9|31196.6|31115|31196.6|31120|31191.9|31115|4
1644989160000|2022-02-16 05:26:00|31195.1|31115.1|31198.9|31114.8|31198.9|31117.5|31190.2|31112.9|12
1644989170000|2022-02-16 05:26:10|31197.7|31118.5|31200.2|31116.1|31202.1|31118.5|31195.1|31111.3|13
1644989180000|2022-02-16 05:26:20|31186.7|31121.3|31197|31113.3|31199.5|31128.2|31186.7|31109.2|13
1644989190000|2022-02-16 05:26:30|31202.9|31112|31195.5|31116.2|31202.9|31116.2|31195.3|31112|11
1644989200000|2022-02-16 05:26:40|31201|31112.3|31194.3|31116.3|31201|31119.2|31191.9|31112|11
1644989210000|2022-02-16 05:26:50|31191.9|31115.3|31194|31116.6|31196.8|31116.6|31191.9|31112.5|8
1644989220000|2022-02-16 05:27:00|31191.5|31115.8|31200|31108.8|31203.5|31118.4|31187|31108.8|15
1644989230000|2022-02-16 05:27:10|31197.5|31115.9|31197.6|31114.4|31199.2|31115.9|31192.6|31109.6|8
1644989240000|2022-02-16 05:27:20|31185.3|31119.4|31194|31117.5|31197|31119.4|31185.3|31110.8|6
1644989250000|2022-02-16 05:27:30|31193.4|31116.6|31204.3|31112.8|31205.5|31116.6|31193.4|31111.2|9
1644989260000|2022-02-16 05:27:40|31192.9|31118.4|31200.4|31114.7|31201.1|31121|31191.2|31113.1|11
1644989270000|2022-02-16 05:27:50|31197.1|31115.3|31201.1|31111.4|31201.1|31117.7|31194.2|31110.4|18
1644989280000|2022-02-16 05:28:00|31203|31110.5|31198.9|31113|31205.3|31119.8|31188.2|31105.6|19
1644989290000|2022-02-16 05:28:10|31199|31113.5|31187.2|31114.7|31199|31117.1|31187.2|31109.9|15
1644989300000|2022-02-16 05:28:20|31187.6|31116.8|31192.3|31113.6|31193.5|31117.6|31185.6|31112.9|10
1644989310000|2022-02-16 05:28:30|31193.3|31111.4|31195|31112.7|31201.2|31114.8|31193.1|31110.5|18
1644989320000|2022-02-16 05:28:40|31196.2|31114.1|31197.1|31110.8|31197.3|31114.7|31193.2|31110.8|11
1644989330000|2022-02-16 05:28:50|31196.5|31112.6|31195.3|31109.8|31199|31117.5|31190.2|31108.6|16
1644989340000|2022-02-16 05:29:00|31195|31109.5|31190.3|31114.7|31199.3|31115.9|31187.8|31108.4|14
1644989350000|2022-02-16 05:29:10|31190.5|31117.3|31196.5|31113.5|31197.5|31118.9|31188|31111.1|14
1644989360000|2022-02-16 05:29:20|31198.1|31111.2|31197.4|31112.7|31201.6|31113.3|31195.6|31107.3|13
1644989370000|2022-02-16 05:29:30|31194.7|31116.6|31190|31115.4|31198.7|31117.1|31190|31111.1|7
1644989380000|2022-02-16 05:29:40|31191.3|31115.7|31199.7|31108.6|31199.7|31115.7|31191.3|31107.9|12
1644989390000|2022-02-16 05:29:50|31198.5|31108.8|31195.2|31107.5|31198.5|31113.9|31189.4|31107.5|9
1644989400000|2022-02-16 05:30:00|31193.9|31110.9|31190.2|31109.5|31199.2|31119.5|31183.9|31106.7|23
1644989410000|2022-02-16 05:30:10|31191.4|31108.7|31194|31110.9|31195.3|31112.8|31189.2|31108.7|25
1644989420000|2022-02-16 05:30:20|31193.2|31111.9|31193|31112.7|31195.5|31113.3|31189.9|31109.2|11
1644989430000|2022-02-16 05:30:30|31190.7|31111.9|31192.8|31111.3|31193.8|31112.6|31190.7|31109.2|16
1644989440000|2022-02-16 05:30:40|31192.1|31111|31182.7|31111.8|31197.9|31121.8|31174.9|31106.1|21
1644989450000|2022-02-16 05:30:50|31184.1|31112.3|31177.6|31118.2|31190.6|31119.5|31177.6|31108.9|28
1644989460000|2022-02-16 05:31:00|31179.7|31117|31180.2|31117.1|31184.3|31118.8|31178.3|31111.6|29
1644989470000|2022-02-16 05:31:10|31181|31117.9|31182.1|31115.8|31186.2|31117.9|31181|31110.4|17
1644989480000|2022-02-16 05:31:20|31180.9|31115.5|31180.1|31118.1|31186.2|31120.7|31179.8|31113.3|22
1644989490000|2022-02-16 05:31:30|31180.4|31118.7|31189.3|31112.1|31192.2|31118.7|31180.4|31105.5|8
1644989500000|2022-02-16 05:31:40|31191|31109.9|31187|31112.6|31192|31116.7|31180|31107.5|22
1644989510000|2022-02-16 05:31:50|31184.1|31111.4|31185.2|31114.7|31188.5|31122.2|31179.8|31104.4|27
1644989520000|2022-02-16 05:32:00|31184.8|31117.4|31181.5|31114.5|31189.9|31118.3|31180.7|31109.7|31
1644989530000|2022-02-16 05:32:10|31180.3|31117.8|31182.3|31115.4|31182.8|31119.1|31178.3|31114.7|20
1644989540000|2022-02-16 05:32:20|31182.1|31116.3|31179.1|31116.6|31183|31118|31177.1|31113.3|9
1644989550000|2022-02-16 05:32:30|31180.1|31116.8|31179.8|31116.8|31180.1|31119.4|31178.1|31115.3|7
1644989560000|2022-02-16 05:32:40|31181.1|31119.1|31181|31127.8|31190.6|31127.8|31175.6|31104.6|10
1644989570000|2022-02-16 05:32:50|31180.7|31128.3|31181.4|31112.4|31188|31128.3|31176.2|31109.4|19
1644989580000|2022-02-16 05:33:00|31181.9|31112|31183.6|31113.5|31184.2|31117.8|31179.5|31111.2|14
1644989590000|2022-02-16 05:33:10|31183.7|31112.4|31183|31116.2|31183.7|31118.2|31181.8|31112.4|11
1644989600000|2022-02-16 05:33:20|31183.3|31115.3|31187.3|31113.8|31187.3|31117.6|31182.1|31113.8|9
1644989610000|2022-02-16 05:33:30|31186|31116|31174.7|31117.6|31186|31123.2|31174.7|31109.1|12
1644989620000|2022-02-16 05:33:40|31176.7|31118.9|31180.5|31115.9|31180.5|31126.2|31176.2|31113.5|10
1644989630000|2022-02-16 05:33:50|31185.5|31110.9|31186.6|31108|31187.6|31114.6|31175.3|31106|17
1644989640000|2022-02-16 05:34:00|31187.1|31107.1|31181.4|31116.5|31187.1|31118.5|31178|31107.1|19
1644989650000|2022-02-16 05:34:10|31181.1|31117.2|31183.3|31116.9|31184.7|31117.2|31181.1|31113|9
1644989660000|2022-02-16 05:34:20|31188.7|31110.9|31187.1|31113.7|31188.7|31118|31185.2|31110.9|7
1644989670000|2022-02-16 05:34:30|31185.4|31117.1|31177.7|31121.8|31185.4|31122.1|31171.7|31117.1|7
1644989680000|2022-02-16 05:34:40|31189|31109.4|31183.8|31111.6|31190.2|31120.7|31182.4|31108.4|11
1644989690000|2022-02-16 05:34:50|31183.3|31111.5|31180.6|31114.6|31185|31116.7|31176.8|31110.3|22
1644989700000|2022-02-16 05:35:00|31181.2|31113.2|31180.9|31114.1|31181.3|31116.8|31177.6|31113.2|17
1644989710000|2022-02-16 05:35:10|31180.8|31113.3|31181.7|31110.1|31181.7|31114.9|31177.4|31110.1|18
1644989720000|2022-02-16 05:35:20|31181.3|31112.6|31184.3|31115.3|31188.7|31126.4|31179.2|31106.2|13
1644989730000|2022-02-16 05:35:30|31180.4|31112.6|31177.4|31115.2|31180.4|31117.5|31177|31112.6|14
1644989740000|2022-02-16 05:35:40|31180.1|31111.2|31186.8|31107.6|31187.5|31114.5|31179.7|31107.6|16
1644989750000|2022-02-16 05:35:50|31185.8|31110.8|31181.7|31117.2|31186|31117.2|31181.4|31108.9|10
1644989760000|2022-02-16 05:36:00|31181.3|31117.4|31181.4|31114.2|31183|31118.2|31180.6|31113.5|9
1644989770000|2022-02-16 05:36:10|31181.7|31115|31181.1|31114.2|31182.2|31115|31179.4|31111.1|10
1644989780000|2022-02-16 05:36:20|31180.3|31116.9|31173.4|31116.5|31184.1|31118.8|31173.4|31110.8|17
1644989790000|2022-02-16 05:36:30|31176.8|31110.3|31180.3|31111.6|31189.2|31117.9|31175.1|31106|17
1644989800000|2022-02-16 05:36:40|31178.4|31112.6|31180.3|31109.5|31181|31114.9|31176.8|31109|13
1644989810000|2022-02-16 05:36:50|31176.2|31109.4|31176.1|31115|31184.5|31132.4|31176.1|31109.4|23
1644989820000|2022-02-16 05:37:00|31179.8|31113.2|31179.2|31114.9|31190.3|31116|31179.2|31103.4|16
1644989830000|2022-02-16 05:37:10|31179|31115.6|31184.4|31105.2|31185.3|31115.6|31179|31104.8|26
1644989840000|2022-02-16 05:37:20|31181.5|31107.9|31179.1|31112|31185.1|31112.5|31178.8|31106.6|19
1644989850000|2022-02-16 05:37:30|31180.5|31110|31178.3|31114|31185.3|31116.6|31176.1|31103.3|22
1644989860000|2022-02-16 05:37:40|31181.1|31109.3|31180.9|31108.8|31183.5|31114.7|31175.7|31108|21
1644989870000|2022-02-16 05:37:50|31180.2|31110.9|31183.8|31106.9|31185.2|31113|31179.9|31105.9|16
1644989880000|2022-02-16 05:38:00|31181.9|31109|31181.5|31110.1|31184.5|31119.7|31173.9|31109|19
1644989890000|2022-02-16 05:38:10|31183.5|31106.9|31184.1|31107|31184.1|31112.5|31179.1|31105.2|33
1644989900000|2022-02-16 05:38:20|31184.4|31106.1|31182.8|31108.1|31184.4|31113|31179.2|31105.1|24
1644989910000|2022-02-16 05:38:30|31184|31106.4|31179|31112|31184|31113.7|31179|31106.4|17
1644989920000|2022-02-16 05:38:40|31180.1|31113.3|31177.1|31112.1|31184.8|31115.8|31174.7|31102.4|18
1644989930000|2022-02-16 05:38:50|31190.2|31098.3|31179.1|31110.2|31190.2|31111.8|31177.9|31098.3|18
1644989940000|2022-02-16 05:39:00|31180.4|31110.3|31180.3|31108.1|31180.9|31112.2|31176.8|31108.1|27
1644989950000|2022-02-16 05:39:10|31179.9|31109.3|31179.8|31110.1|31180.5|31113.5|31176.5|31109.3|20
1644989960000|2022-02-16 05:39:20|31180.3|31103.7|31174.1|31117.6|31187|31117.6|31174.1|31102.7|14
1644989970000|2022-02-16 05:39:30|31180.1|31110.8|31180.3|31109.6|31181.7|31114.1|31176.1|31107.4|21
1644989980000|2022-02-16 05:39:40|31178.4|31109.2|31183|31107.4|31185.1|31111.1|31178.4|31106.4|15
1644989990000|2022-02-16 05:39:50|31184.1|31107|31177.3|31125.3|31184.1|31126.6|31175.8|31107|28
1644990000000|2022-02-16 05:40:00|31181|31122.2|31185.4|31104.7|31188.2|31128.9|31171.5|31104|22
1644990010000|2022-02-16 05:40:10|31181|31112.7|31180.8|31112.3|31182.9|31115.8|31178|31106.2|10
1644990020000|2022-02-16 05:40:20|31180.6|31113.6|31180.6|31111.6|31182.6|31114.8|31178.1|31109.9|13
1644990030000|2022-02-16 05:40:30|31181.2|31109.8|31181.5|31112.4|31182.7|31122.7|31172.5|31109.8|15
1644990040000|2022-02-16 05:40:40|31179.1|31114.5|31177.6|31111.6|31183.5|31120.2|31174.7|31100.5|16
1644990050000|2022-02-16 05:40:50|31178.1|31108.2|31185.7|31106.3|31185.7|31117.2|31172.5|31106.3|18
1644990060000|2022-02-16 05:41:00|31183|31109.7|31181.3|31107.8|31184.5|31111.3|31177.9|31105.5|12
1644990070000|2022-02-16 05:41:10|31179.9|31110.3|31177.3|31109.9|31179.9|31112.9|31172.5|31108.5|6
1644990080000|2022-02-16 05:41:20|31178.4|31110.2|31175.8|31112.2|31180.1|31112.2|31174.7|31107.8|15
1644990090000|2022-02-16 05:41:30|31174.2|31114.9|31176.2|31115.2|31178.8|31117.5|31174.2|31110.6|10
1644990100000|2022-02-16 05:41:40|31176.1|31114.5|31172.2|31118.2|31176.3|31118.2|31171.8|31113.9|7
1644990110000|2022-02-16 05:41:50|31173.2|31119.2|31179.8|31110.2|31179.9|31119.3|31173.2|31107.4|10
1644990120000|2022-02-16 05:42:00|31181.8|31110.1|31176.1|31110.2|31182.2|31112|31174|31106.7|14
1644990130000|2022-02-16 05:42:10|31175.6|31112.2|31177.2|31111.6|31178.6|31115|31175.6|31110|13
1644990140000|2022-02-16 05:42:20|31176.7|31111.1|31174.5|31111.1|31177.4|31113.4|31173.7|31110|7
1644990150000|2022-02-16 05:42:30|31175.3|31109.2|31179.9|31111.1|31182.3|31116.1|31175.3|31107|7
1644990160000|2022-02-16 05:42:40|31181.4|31107.1|31168.7|31111.3|31182|31121.4|31166.9|31107.1|10
1644990170000|2022-02-16 05:42:50|31168.3|31113|31176.2|31110.1|31177.7|31116.3|31168.3|31108.1|22
1644990180000|2022-02-16 05:43:00|31174.7|31111.3|31179.4|31105|31184.2|31111.3|31174.7|31100.5|18
1644990190000|2022-02-16 05:43:10|31179.7|31106.3|31178.5|31109.7|31183.7|31109.7|31174|31099.7|20
1644990200000|2022-02-16 05:43:20|31179.2|31107.8|31171.3|31110.3|31182.2|31122.1|31171|31100.5|13
1644990210000|2022-02-16 05:43:30|31171.7|31111.3|31173.5|31107.1|31176|31113.6|31170.9|31107.1|14
1644990220000|2022-02-16 05:43:40|31173.8|31106.8|31173.5|31109.3|31174.8|31109.3|31171.8|31104.9|9
1644990230000|2022-02-16 05:43:50|31174|31106.8|31170.4|31112.2|31175.5|31113.6|31167.8|31105.1|6
1644990240000|2022-02-16 05:44:00|31171.6|31111.6|31170|31114|31171.6|31114|31170|31111.6|8
1644990250000|2022-02-16 05:44:10|31170.9|31113.1|31169.7|31117.7|31171.4|31117.7|31169.7|31113.1|4
1644990260000|2022-02-16 05:44:20|31169.1|31117.1|31168.2|31118.2|31173.6|31122.5|31168.2|31117.1|9
1644990270000|2022-02-16 05:44:30|31176|31107.6|31175.3|31107.3|31177|31113.2|31173.7|31104.3|9
1644990280000|2022-02-16 05:44:40|31175.9|31106.6|31173.7|31106.5|31175.9|31113.6|31171.2|31106.2|14
1644990290000|2022-02-16 05:44:50|31173.8|31108.3|31173.5|31105.3|31174.6|31112.7|31169.4|31103.9|13
1644990300000|2022-02-16 05:45:00|31173.8|31105.7|31174.6|31106.8|31174.9|31108.8|31172.9|31105.7|7
1644990310000|2022-02-16 05:45:10|31174.7|31104.1|31175.6|31105.6|31175.9|31106.3|31171.8|31102.7|14
1644990320000|2022-02-16 05:45:20|31172.7|31107.6|31176.6|31101.9|31177|31112.2|31164.4|31098.3|18
1644990330000|2022-02-16 05:45:30|31173.9|31106.4|31172.6|31104.3|31177.5|31106.4|31171.1|31098.9|12
1644990340000|2022-02-16 05:45:40|31173.5|31105|31173.3|31107.9|31175.1|31111.2|31167.6|31102.7|11
1644990350000|2022-02-16 05:45:50|31171.1|31109.8|31173.6|31106.2|31174.9|31111.4|31170.8|31103.9|12
1644990360000|2022-02-16 05:46:00|31174|31106.3|31176.4|31104|31176.4|31107.3|31173.1|31104|17
1644990370000|2022-02-16 05:46:10|31175.9|31105.1|31173.2|31104.8|31175.9|31111.6|31168.2|31104.4|15
1644990380000|2022-02-16 05:46:20|31172.7|31104|31170.9|31104.4|31173.9|31107.7|31170.9|31104|13
1644990390000|2022-02-16 05:46:30|31173.4|31102.2|31172.4|31105.3|31177.2|31113.3|31165.2|31102.2|14
1644990400000|2022-02-16 05:46:40|31172.7|31105.6|31170.3|31107.4|31175.3|31110.5|31167.4|31103.4|15
1644990410000|2022-02-16 05:46:50|31170|31108.5|31168.3|31111.1|31170|31111.1|31167.2|31108.3|10
1644990420000|2022-02-16 05:47:00|31174.9|31103.9|31171.4|31103.7|31174.9|31110.6|31171.4|31100.9|15
1644990430000|2022-02-16 05:47:10|31170.9|31105.1|31173.5|31110.8|31176.5|31111.7|31161.7|31099.2|20
1644990440000|2022-02-16 05:47:20|31181.6|31098.1|31170.3|31107.6|31181.6|31115.4|31165.4|31098.1|13
1644990450000|2022-02-16 05:47:30|31169.5|31109.1|31163.2|31110.4|31173.4|31110.5|31162.1|31104.8|15
1644990460000|2022-02-16 05:47:40|31163.1|31110.2|31168|31108.1|31168.1|31110.2|31162.9|31107|14
1644990470000|2022-02-16 05:47:50|31167.9|31109.5|31167.7|31108.4|31169.6|31110.1|31166|31108.2|7
1644990480000|2022-02-16 05:48:00|31167.2|31108.5|31167.8|31106.4|31170.9|31108.5|31167.1|31105|14
1644990490000|2022-02-16 05:48:10|31168.4|31106|31163.3|31109.9|31168.6|31110.2|31162.6|31106|12
1644990500000|2022-02-16 05:48:20|31163.2|31107.8|31164.2|31109.9|31165.6|31110.1|31162.6|31106.2|9
1644990510000|2022-02-16 05:48:30|31164.5|31110.8|31164.8|31110.2|31166.4|31110.9|31163.2|31106.3|10
1644990520000|2022-02-16 05:48:40|31165.9|31108.6|31163.7|31113.7|31165.9|31113.7|31161.3|31107.5|7
1644990530000|2022-02-16 05:48:50|31162|31112|31166|31116|31166|31116|31162|31112|5
1644990540000|2022-02-16 05:49:00|31170.4|31109.6|31164.6|31109.8|31171.7|31110|31163.5|31103.6|9
1644990550000|2022-02-16 05:49:10|31166.4|31106.9|31164.6|31110|31167|31110|31164.6|31106.9|6
1644990560000|2022-02-16 05:49:20|31162.7|31109.4|31163.8|31109|31163.8|31112.7|31161.7|31109|8
1644990570000|2022-02-16 05:49:30|31166.1|31106.9|31161.2|31107.8|31166.1|31110.2|31161.2|31106.1|17
1644990580000|2022-02-16 05:49:40|31161.9|31106.9|31162.3|31106.9|31163.1|31109.8|31159.8|31106.3|11
1644990590000|2022-02-16 05:49:50|31161.3|31108|31164.3|31105.1|31165|31110.2|31159.8|31103.2|11
1644990600000|2022-02-16 05:50:00|31165.5|31103.7|31160.8|31108.6|31165.5|31108.6|31160.8|31103.7|10
1644990610000|2022-02-16 05:50:10|31162.6|31107.5|31164.8|31104|31168.8|31109.4|31162.6|31100.4|14
1644990620000|2022-02-16 05:50:20|31164.1|31104.6|31161.8|31111.8|31164.1|31112.2|31161.5|31104.6|9
1644990630000|2022-02-16 05:50:30|31161.7|31111.7|31164.4|31104.9|31164.4|31111.9|31160.8|31104.9|9
1644990640000|2022-02-16 05:50:40|31163.9|31107.8|31160.1|31110.1|31165.6|31110.1|31160.1|31104.3|10
1644990650000|2022-02-16 05:50:50|31162.8|31112.8|31164.7|31110.9|31168.4|31113|31162.8|31102.1|9
1644990660000|2022-02-16 05:51:00|31168.2|31108.1|31167.4|31105.6|31168.9|31108.4|31166.7|31104.7|10
1644990670000|2022-02-16 05:51:10|31167|31107.6|31159.5|31108.3|31168|31109.4|31159.5|31104.2|8
1644990680000|2022-02-16 05:51:20|31159.4|31109.4|31160.5|31109.1|31160.7|31109.4|31159.4|31108|11
1644990690000|2022-02-16 05:51:30|31159.7|31108.3|31165.2|31104.2|31165.2|31109.4|31158.6|31104.2|9
1644990700000|2022-02-16 05:51:40|31164|31106.4|31160.3|31110.3|31164.9|31110.3|31160.3|31105.1|8
1644990710000|2022-02-16 05:51:50|31158.2|31108.2|31160.9|31106.2|31166.5|31111|31158.2|31102.2|11
1644990720000|2022-02-16 05:52:00|31165.8|31101.9|31161.4|31111.4|31165.8|31111.7|31158.8|31101.8|10
1644990730000|2022-02-16 05:52:10|31161.2|31111.2|31161.1|31111.1|31161.2|31111.2|31160.8|31110.6|3
1644990740000|2022-02-16 05:52:20|31160.8|31110.5|31163.6|31108.2|31166.6|31111.3|31160.8|31103.8|9
1644990750000|2022-02-16 05:52:30|31164.1|31107.6|31168.7|31101.3|31170|31109.9|31159.8|31095|11
1644990760000|2022-02-16 05:52:40|31166.2|31106.6|31166.3|31106.5|31168|31110.1|31165|31103.1|7
1644990770000|2022-02-16 05:52:50|31166.7|31105.6|31168|31103|31168|31107.2|31166.2|31103|8
1644990780000|2022-02-16 05:53:00|31166.5|31106.5|31162.6|31107.8|31166.5|31111.3|31159.5|31106.5|14
1644990790000|2022-02-16 05:53:10|31162.4|31108.1|31159.8|31107.9|31162.4|31109.7|31158.9|31106.3|8
1644990800000|2022-02-16 05:53:20|31160.9|31106.3|31163.8|31103.4|31166.3|31107.8|31160.9|31101.2|13
1644990810000|2022-02-16 05:53:30|31163.5|31104.5|31161.9|31106.2|31164.3|31109.2|31158.6|31103.4|16
1644990820000|2022-02-16 05:53:40|31161|31107.5|31159.1|31107.7|31162.1|31107.7|31157.1|31105.9|10
1644990830000|2022-02-16 05:53:50|31157.9|31107.9|31164.6|31103.8|31164.6|31108.4|31157.9|31103.8|10
1644990840000|2022-02-16 05:54:00|31165.7|31101.4|31163.6|31105.8|31165.7|31105.8|31163.5|31101.4|7
1644990850000|2022-02-16 05:54:10|31163.8|31105.5|31166.8|31100.1|31166.8|31109|31158.6|31100.1|9
1644990860000|2022-02-16 05:54:20|31166|31101.8|31163.7|31101|31166|31109.7|31156.5|31101|12
1644990870000|2022-02-16 05:54:30|31161.6|31101.2|31160.7|31106.9|31162.6|31106.9|31160.5|31101.2|6
1644990880000|2022-02-16 05:54:40|31164.2|31100.5|31162.1|31104.9|31164.2|31104.9|31162.1|31100.5|6
1644990890000|2022-02-16 05:54:50|31162|31106|31158.7|31108.6|31163.8|31108.9|31158.5|31103.6|10
1644990900000|2022-02-16 05:55:00|31159|31109|31161.5|31106.5|31161.6|31109.2|31159|31105.1|8
1644990910000|2022-02-16 05:55:10|31161.7|31105.3|31159.6|31109.6|31161.7|31109.6|31157.1|31105.1|10
1644990920000|2022-02-16 05:55:20|31158.4|31108.4|31159.7|31105.4|31162.6|31108.8|31155.9|31102.5|18
1644990930000|2022-02-16 05:55:30|31158.7|31108.7|31158.3|31102.1|31164.9|31111.1|31154.5|31099.8|20
1644990940000|2022-02-16 05:55:40|31159.8|31102.9|31158.1|31108.1|31161.1|31108.1|31157.1|31101.5|11
1644990950000|2022-02-16 05:55:50|31162.5|31105|31164.2|31102|31165.4|31107.1|31161.4|31100.7|8
1644990960000|2022-02-16 05:56:00|31163.9|31102.6|31161.6|31104.8|31163.9|31107.3|31161.2|31102.6|10
1644990970000|2022-02-16 05:56:10|31162.4|31104.2|31163.9|31103.4|31164.7|31108.1|31158.1|31101|15
1644990980000|2022-02-16 05:56:20|31164.3|31102.3|31165.2|31104.7|31165.2|31107.2|31162|31102.3|17
1644990990000|2022-02-16 05:56:30|31164|31106.8|31162.8|31103.7|31165.1|31106.8|31161.7|31103.1|10
1644991000000|2022-02-16 05:56:40|31162.6|31104.5|31159.7|31106.7|31162.6|31108.8|31158.2|31103.9|12
1644991010000|2022-02-16 05:56:50|31161.6|31105.6|31162.3|31105.4|31162.7|31108.2|31160.9|31104.9|10
1644991020000|2022-02-16 05:57:00|31160.2|31108.3|31166.3|31102.2|31166.3|31108.3|31160.2|31101.5|10
1644991030000|2022-02-16 05:57:10|31165.8|31103.2|31168.9|31101|31171|31110.7|31158.6|31097|16
1644991040000|2022-02-16 05:57:20|31166.2|31103.8|31164.3|31106.8|31167.6|31110.4|31162.9|31100.2|13
1644991050000|2022-02-16 05:57:30|31165.2|31105.3|31165.2|31104.5|31165.5|31107.1|31164.4|31103.5|6
1644991060000|2022-02-16 05:57:40|31166.7|31104.6|31164.3|31109.6|31166.7|31111.1|31163.8|31104.6|15
1644991070000|2022-02-16 05:57:50|31163.9|31109.9|31165.8|31107.3|31165.8|31110.3|31163.9|31106.9|7
1644991080000|2022-02-16 05:58:00|31165.5|31108.6|31166.7|31108.6|31167.5|31109.8|31165.3|31105.9|15
1644991090000|2022-02-16 05:58:10|31165.9|31109.5|31165.9|31108|31167.7|31112.3|31160.7|31104|18
1644991100000|2022-02-16 05:58:20|31165.5|31110|31164.6|31105.5|31167.8|31112.1|31162.5|31105.5|11
1644991110000|2022-02-16 05:58:30|31164.4|31106.2|31164.9|31106.1|31165|31108.4|31162.9|31104.6|11
1644991120000|2022-02-16 05:58:40|31163.8|31107.6|31163.9|31109.1|31163.9|31111.2|31161.1|31107.6|19
1644991130000|2022-02-16 05:58:50|31163.4|31107.9|31165.9|31108.8|31166.5|31109.5|31163.4|31107.1|17
1644991140000|2022-02-16 05:59:00|31166.5|31108.6|31166.5|31107.7|31170|31112.9|31162.7|31101.5|16
1644991150000|2022-02-16 05:59:10|31166.3|31110.6|31167.3|31109.5|31167.8|31113.4|31163.4|31106.8|13
1644991160000|2022-02-16 05:59:20|31167.5|31108.8|31164.9|31109.8|31167.5|31113|31163|31108.8|12
1644991170000|2022-02-16 05:59:30|31165.7|31109.2|31165|31111.4|31166.6|31111.4|31165|31109|9
1644991180000|2022-02-16 05:59:40|31169.2|31106.9|31168.4|31110.3|31169.2|31113.2|31162.8|31106.9|17
1644991190000|2022-02-16 05:59:50|31167|31108.5|31167|31103.5|31168.7|31110.9|31160.4|31101.4|22
1644991200000|2022-02-16 06:00:00|31162.8|31107.6|31160.1|31110.1|31164.7|31114.1|31159.9|31107.6|20
1644991210000|2022-02-16 06:00:10|31160.4|31110.4|31161.2|31111.2|31162|31112|31160.2|31110.2|18
1644991220000|2022-02-16 06:00:20|31160.8|31110.8|31160|31110|31161.8|31111.8|31159.9|31109.9|19
1644991230000|2022-02-16 06:00:30|31160.4|31110.4|31160.8|31110.8|31160.8|31110.8|31159.9|31109.9|14
1644991240000|2022-02-16 06:00:40|31160.9|31110.9|31160.3|31110.3|31161.7|31111.7|31159.3|31109.3|12
1644991250000|2022-02-16 06:00:50|31160.6|31110.6|31160.9|31110.9|31161.7|31111.7|31160|31110|14
1644991260000|2022-02-16 06:01:00|31160.3|31110.3|31163.5|31113.5|31163.6|31113.6|31160.3|31110.3|19
1644991270000|2022-02-16 06:01:10|31163.8|31113.8|31162.5|31112.5|31163.8|31113.8|31161|31111|10
1644991280000|2022-02-16 06:01:20|31162.4|31112.4|31164|31114|31164|31114|31162.4|31112.4|13
1644991290000|2022-02-16 06:01:30|31164.1|31114.1|31163.8|31113.8|31164.1|31114.1|31163.6|31113.6|3
1644991300000|2022-02-16 06:01:40|31164.4|31114.4|31162.9|31112.9|31164.4|31114.4|31161.7|31111.7|16
1644991310000|2022-02-16 06:01:50|31163.1|31113.1|31166.2|31108.2|31166.2|31113.1|31160|31108.2|8
1644991320000|2022-02-16 06:02:00|31161.2|31111.2|31162.4|31110.6|31163.4|31111.9|31159.9|31104.7|17
1644991330000|2022-02-16 06:02:10|31160.7|31110.7|31160.2|31110.2|31160.9|31110.9|31159|31109|18
1644991340000|2022-02-16 06:02:20|31160|31110|31159.3|31109.3|31160.1|31110.1|31158.9|31108.9|12
1644991350000|2022-02-16 06:02:30|31159.4|31109.4|31158|31108|31159.5|31109.5|31157.8|31107.8|9
1644991360000|2022-02-16 06:02:40|31158.1|31108.1|31158.3|31108.3|31158.3|31108.3|31157.3|31107.3|9
1644991370000|2022-02-16 06:02:50|31158.2|31108.2|31158.9|31101.9|31159.7|31108.2|31157.4|31101.9|10
1644991380000|2022-02-16 06:03:00|31157.7|31103.8|31157|31106.3|31160.2|31107|31155.7|31101.1|19
1644991390000|2022-02-16 06:03:10|31157.6|31106.5|31159.7|31109.4|31159.7|31109.4|31157.1|31106.4|15
1644991400000|2022-02-16 06:03:20|31158.6|31108.6|31159.9|31109.9|31160.1|31110.1|31158.6|31108.6|14
1644991410000|2022-02-16 06:03:30|31160.1|31110.1|31160.1|31110.1|31160.5|31110.5|31159.4|31109.4|13
1644991420000|2022-02-16 06:03:40|31160|31110|31160.1|31110.1|31160.7|31110.7|31159.6|31109.6|11
1644991430000|2022-02-16 06:03:50|31159.6|31109.6|31159|31105.1|31159.9|31109.9|31158|31091.3|11
1644991440000|2022-02-16 06:04:00|31158.4|31104.6|31158|31108|31159.9|31108.3|31156.6|31104.2|15
1644991450000|2022-02-16 06:04:10|31157.9|31107.9|31157.9|31107.9|31158.2|31108.2|31157.7|31107.7|6
1644991460000|2022-02-16 06:04:20|31157|31107|31157.7|31107.7|31157.7|31107.7|31156.8|31106.8|5
1644991470000|2022-02-16 06:04:30|31157.3|31107.3|31158.6|31107.6|31158.6|31108.3|31157.3|31107.3|8
1644991480000|2022-02-16 06:04:40|31159.1|31106.9|31155.4|31105.4|31159.1|31108.1|31155.4|31105.4|16
1644991490000|2022-02-16 06:04:50|31157.9|31105.6|31159.7|31107.9|31159.9|31108.5|31157.3|31105.6|15
1644991500000|2022-02-16 06:05:00|31159.2|31109.1|31157.3|31107.3|31159.5|31109.4|31156.6|31106.6|9
1644991510000|2022-02-16 06:05:10|31157.1|31107.1|31155.8|31105.8|31157.6|31107.6|31155.8|31105.8|8
1644991520000|2022-02-16 06:05:20|31159|31104|31155|31105|31159|31106|31153.5|31103.5|17
1644991530000|2022-02-16 06:05:30|31154.9|31104.9|31154.9|31104.9|31155.9|31105.9|31153.6|31103.6|12
1644991540000|2022-02-16 06:05:40|31153.8|31103.8|31152.1|31102.1|31154.2|31104.2|31151|31101|10
1644991550000|2022-02-16 06:05:50|31152.5|31102.5|31153.6|31103.6|31154.1|31104.1|31152.5|31102.5|8
1644991560000|2022-02-16 06:06:00|31154.5|31105.7|31155.1|31105.1|31155.7|31105.7|31154.5|31104.5|10
1644991570000|2022-02-16 06:06:10|31155.2|31105.2|31156.3|31106.3|31156.3|31106.3|31155|31105|11
1644991580000|2022-02-16 06:06:20|31155.7|31105.7|31155.7|31105.7|31156.3|31106.3|31155.6|31105.6|7
1644991590000|2022-02-16 06:06:30|31156.1|31106.1|31154.7|31099|31156.1|31106.1|31154.5|31099|8
1644991600000|2022-02-16 06:06:40|31154.8|31100|31154.1|31103.5|31155.3|31104.1|31153.8|31100|8
1644991610000|2022-02-16 06:06:50|31153.2|31103.2|31155.4|31105.4|31155.8|31105.8|31152.9|31102.9|7
1644991620000|2022-02-16 06:07:00|31155.7|31105.7|31155|31105|31155.8|31105.8|31154.9|31104.9|9
1644991630000|2022-02-16 06:07:10|31155.3|31105.3|31154.8|31104.8|31155.3|31105.3|31152.9|31102.9|7
1644991640000|2022-02-16 06:07:20|31154.5|31104.5|31155|31105|31155.3|31105.3|31154.3|31104.2|6
1644991650000|2022-02-16 06:07:30|31153.6|31103.6|31155.2|31105.2|31156.9|31105.2|31151.8|31098.2|10
1644991660000|2022-02-16 06:07:40|31154.9|31104.6|31154.8|31104.8|31156.5|31106.5|31154.8|31103.2|10
1644991670000|2022-02-16 06:07:50|31155.2|31105.2|31155.2|31105.2|31155.4|31105.4|31155.1|31105.1|6
1644991680000|2022-02-16 06:08:00|31155.6|31105.6|31156.8|31106.8|31156.8|31106.8|31155.3|31105.3|6
1644991690000|2022-02-16 06:08:10|31156.7|31105.7|31155|31105|31157|31106.4|31153.6|31103.6|13
1644991700000|2022-02-16 06:08:20|31155.7|31105.7|31154.8|31094|31159.5|31107.1|31152.6|31094|29
1644991710000|2022-02-16 06:08:30|31154.4|31104.1|31159.8|31103.7|31160|31104.1|31154.4|31100.1|13
1644991720000|2022-02-16 06:08:40|31159.4|31104.1|31155.8|31105.8|31159.4|31105.9|31153.7|31103.7|12
1644991730000|2022-02-16 06:08:50|31156|31106|31156.9|31106.4|31156.9|31106.7|31156|31106|11
1644991740000|2022-02-16 06:09:00|31159.5|31106.3|31155.5|31105.5|31161.2|31106.3|31154.9|31104.8|5
1644991750000|2022-02-16 06:09:10|31155.4|31105.4|31159.5|31105.9|31162|31108.8|31155.2|31101|16
1644991760000|2022-02-16 06:09:20|31159.2|31106|31158.5|31103.3|31159.6|31106|31158.4|31095.4|6
1644991770000|2022-02-16 06:09:30|31159.1|31102.9|31155.9|31103.7|31160.2|31105.7|31154.7|31102.1|14
1644991780000|2022-02-16 06:09:40|31154.2|31104.2|31155.1|31104|31155.9|31105.9|31154.2|31103.9|18
1644991790000|2022-02-16 06:09:50|31155.5|31104.3|31157.3|31103.4|31157.3|31105.1|31155.4|31103.4|7
1644991800000|2022-02-16 06:10:00|31157.7|31107.7|31153.5|31103.5|31157.7|31107.7|31153.5|31101.9|12
1644991810000|2022-02-16 06:10:10|31153.8|31103.8|31156.6|31094.7|31156.6|31104.6|31153.7|31094.7|9
1644991820000|2022-02-16 06:10:20|31156.4|31096.6|31152.8|31100.4|31157|31102.7|31151.3|31096.6|15
1644991830000|2022-02-16 06:10:30|31152.7|31100.3|31153.1|31101.1|31153.4|31102|31150.8|31100.2|15
1644991840000|2022-02-16 06:10:40|31152.7|31101|31151.9|31101|31155|31102.1|31151.4|31101|11
1644991850000|2022-02-16 06:10:50|31151.4|31101.3|31150.9|31100.9|31153.7|31101.6|31149.4|31099.4|19
1644991860000|2022-02-16 06:11:00|31150.7|31100.7|31152.1|31102.1|31153|31102.1|31150.1|31099.9|23
1644991870000|2022-02-16 06:11:10|31148.7|31098.7|31151.2|31100.2|31153|31103|31148.7|31093|12
1644991880000|2022-02-16 06:11:20|31151.3|31099.3|31152.2|31098.2|31153.5|31099.6|31151.3|31097.7|12
1644991890000|2022-02-16 06:11:30|31152.3|31097.8|31150.2|31100.2|31152.8|31100.2|31149.5|31097.5|9
1644991900000|2022-02-16 06:11:40|31149.8|31099.8|31155|31099|31155|31100.9|31149.8|31098.7|11
1644991910000|2022-02-16 06:11:50|31153.8|31101.2|31151.9|31098.8|31154|31101.2|31148.9|31098.7|10
1644991920000|2022-02-16 06:12:00|31151.8|31098.7|31151.6|31084.9|31154.8|31102.6|31148.9|31084.9|16
1644991930000|2022-02-16 06:12:10|31152.6|31095.8|31152.3|31102.3|31153.5|31102.3|31150.6|31093.1|10
1644991940000|2022-02-16 06:12:20|31153|31101.1|31150.5|31099.7|31153|31101.8|31149.2|31099.2|16
1644991950000|2022-02-16 06:12:30|31150.2|31100.2|31152.7|31102.7|31152.7|31102.7|31150.1|31100.1|14
1644991960000|2022-02-16 06:12:40|31151.9|31100.8|31152.8|31102.8|31156.7|31104.1|31151.9|31098.5|13
1644991970000|2022-02-16 06:12:50|31153|31103|31152.5|31102.5|31153.7|31103.4|31151.9|31101.9|9
1644991980000|2022-02-16 06:13:00|31152.3|31102.3|31151.7|31101.2|31153|31102.3|31151.1|31096.8|12
1644991990000|2022-02-16 06:13:10|31152.4|31101.1|31153.5|31103|31153.9|31103.9|31152.4|31101.1|10
1644992000000|2022-02-16 06:13:20|31153.6|31103.5|31153.3|31103.3|31154.4|31104.1|31153.3|31102|13
1644992010000|2022-02-16 06:13:30|31153.6|31103.6|31157.1|31104.2|31157.1|31104.5|31153.3|31102.6|13
1644992020000|2022-02-16 06:13:40|31156.9|31103.3|31156.6|31104.5|31157.4|31104.6|31156.2|31102|8
1644992030000|2022-02-16 06:13:50|31156.9|31104|31154.8|31101.2|31157.9|31105.7|31154.8|31101.2|9
1644992040000|2022-02-16 06:14:00|31154.4|31101.5|31157.4|31105.2|31159.8|31106.9|31154.4|31100.8|18
1644992050000|2022-02-16 06:14:10|31157.1|31105.1|31156.8|31106.8|31157.7|31107.2|31156.8|31105.1|11
1644992060000|2022-02-16 06:14:20|31156.2|31106|31157.9|31104.8|31158|31106.7|31155.4|31104.6|9
1644992070000|2022-02-16 06:14:30|31158.1|31102|31158.6|31106.8|31160.4|31108.5|31158.1|31102|18
1644992080000|2022-02-16 06:14:40|31158.2|31107.1|31158.1|31107.8|31159.3|31109|31157.8|31106.5|16
1644992090000|2022-02-16 06:14:50|31158.3|31106|31156.6|31104.4|31159|31107.2|31154.9|31101.3|15
1644992100000|2022-02-16 06:15:00|31156.8|31103.4|31158.1|31100.7|31159.2|31104.7|31156.7|31100.7|16
1644992110000|2022-02-16 06:15:10|31158.7|31101|31156.5|31104.5|31158.7|31104.5|31156|31100.4|11
1644992120000|2022-02-16 06:15:20|31156.7|31104.2|31154.3|31104.3|31156.9|31104.9|31154|31103.4|9
1644992130000|2022-02-16 06:15:30|31156.6|31100.9|31155.9|31104.5|31158.5|31108.5|31152.8|31100.5|12
1644992140000|2022-02-16 06:15:40|31155.8|31105.3|31152.3|31093.4|31155.8|31105.8|31152.3|31093.4|7
1644992150000|2022-02-16 06:15:50|31153.5|31095.2|31152.8|31102.7|31154.5|31102.7|31150.6|31095.2|17
1644992160000|2022-02-16 06:16:00|31152.4|31102|31152.1|31101.3|31152.4|31102|31150.3|31100.3|10
1644992170000|2022-02-16 06:16:10|31151.6|31100.9|31150.9|31100.9|31151.8|31101.6|31150.9|31100.4|12
1644992180000|2022-02-16 06:16:20|31151.8|31101.8|31151.2|31101.2|31152.1|31102.1|31150.8|31100.8|7
1644992190000|2022-02-16 06:16:30|31152.9|31100.5|31150.3|31100.3|31153.6|31102.5|31150.3|31100.1|10
1644992200000|2022-02-16 06:16:40|31150.7|31100.7|31152|31102|31154|31102.3|31150.2|31096.6|12
1644992210000|2022-02-16 06:16:50|31152.2|31102.2|31152.6|31102.6|31153.7|31103.7|31152.2|31102.2|10
1644992220000|2022-02-16 06:17:00|31152.8|31102.8|31150.5|31100.5|31153.4|31103.4|31150|31100|18
1644992230000|2022-02-16 06:17:10|31150.6|31100.6|31154.5|31099.4|31154.8|31101.3|31150.6|31098.4|6
1644992240000|2022-02-16 06:17:20|31154.6|31098.8|31153.3|31100.8|31154.9|31100.8|31149.9|31096.6|11
1644992250000|2022-02-16 06:17:30|31154.3|31098|31154.4|31093.2|31154.7|31102|31153.9|31093.2|9
1644992260000|2022-02-16 06:17:40|31154|31096.3|31151.9|31101.9|31154.2|31101.9|31149.3|31096.3|14
1644992270000|2022-02-16 06:17:50|31153.6|31101.1|31153.3|31100.1|31153.8|31101.1|31153.3|31100.1|8
1644992280000|2022-02-16 06:18:00|31153.2|31100.2|31152.7|31102.7|31153.3|31102.7|31150.3|31100.2|11
1644992290000|2022-02-16 06:18:10|31152.6|31102.6|31153.8|31101.4|31156.7|31102.6|31150.6|31097|13
1644992300000|2022-02-16 06:18:20|31151.6|31101.6|31150.2|31100.2|31152|31102|31149.6|31099.6|13
1644992310000|2022-02-16 06:18:30|31150.4|31100.4|31151.6|31100.1|31154.1|31100.9|31149.6|31096.2|15
1644992320000|2022-02-16 06:18:40|31152.1|31099.9|31150.6|31099.9|31152.1|31101.4|31149.1|31099.1|14
1644992330000|2022-02-16 06:18:50|31150.3|31100.2|31151.5|31101.5|31151.7|31101.6|31149.9|31098.6|13
1644992340000|2022-02-16 06:19:00|31151.7|31101.1|31154.9|31102.7|31154.9|31104.5|31151.7|31101.1|15
1644992350000|2022-02-16 06:19:10|31154.4|31103.8|31153|31100.7|31154.4|31103.8|31151|31100.7|7
1644992360000|2022-02-16 06:19:20|31152.9|31102|31153.4|31095.1|31153.6|31102|31152.9|31095.1|7
1644992370000|2022-02-16 06:19:30|31152.9|31094.7|31154.7|31097.2|31155.1|31098.7|31152.7|31094.7|11
1644992380000|2022-02-16 06:19:40|31154.8|31096.7|31151.7|31099.6|31154.8|31101.8|31150.5|31096.7|24
1644992390000|2022-02-16 06:19:50|31151.6|31099.5|31149.8|31099|31151.9|31099.9|31148.7|31098.7|15
1644992400000|2022-02-16 06:20:00|31149.5|31099.5|31154.8|31102.1|31155.5|31102.1|31149.5|31099.5|15
1644992410000|2022-02-16 06:20:10|31154.9|31102|31151.9|31101.9|31155|31102.2|31149.3|31099.3|16
1644992420000|2022-02-16 06:20:20|31152.4|31101.8|31149.8|31097.6|31152.7|31102.2|31148.7|31096.8|12
1644992430000|2022-02-16 06:20:30|31151.3|31099.4|31151.6|31101.6|31151.7|31101.7|31149.4|31099.4|12
1644992440000|2022-02-16 06:20:40|31151.4|31101.4|31150.2|31100.2|31151.4|31101.4|31150.2|31099.8|5
1644992450000|2022-02-16 06:20:50|31150.5|31100.5|31153.2|31101.2|31153.2|31101.2|31149.7|31099.7|7
1644992460000|2022-02-16 06:21:00|31153.6|31097.2|31150.7|31098.3|31157.1|31103.6|31149.1|31097.2|17
1644992470000|2022-02-16 06:21:10|31151.2|31097.8|31160.3|31092.2|31160.3|31103.4|31149.2|31092.2|14
1644992480000|2022-02-16 06:21:20|31159.8|31091.7|31150.2|31098.9|31159.8|31100.9|31148.1|31091.7|16
1644992490000|2022-02-16 06:21:30|31151|31098.5|31149.3|31098.8|31151|31099.4|31148.7|31098|16
1644992500000|2022-02-16 06:21:40|31150.5|31098.1|31150.7|31099.9|31151.7|31100|31150.4|31098.1|11
1644992510000|2022-02-16 06:21:50|31150.1|31100.1|31152.8|31098.8|31153|31100.2|31149.2|31098|11
1644992520000|2022-02-16 06:22:00|31151.7|31101.4|31151.2|31100.8|31154.6|31103.4|31148.3|31095.4|13
1644992530000|2022-02-16 06:22:10|31153.3|31096.4|31152.5|31094.1|31156.8|31101.2|31149.3|31091.3|15
1644992540000|2022-02-16 06:22:20|31153|31094.7|31147.5|31097.5|31156.1|31097.7|31147.5|31091.5|16
1644992550000|2022-02-16 06:22:30|31147.8|31097.8|31149|31099|31149|31099|31147.8|31097.8|10
1644992560000|2022-02-16 06:22:40|31148.7|31098.7|31147.8|31097.6|31151.1|31099.5|31147.8|31097.6|9
1644992570000|2022-02-16 06:22:50|31147.9|31097.9|31151|31101|31152.2|31101|31147.9|31097.9|15
1644992580000|2022-02-16 06:23:00|31151.8|31101.8|31151.3|31097.3|31152.7|31102.6|31148.7|31097.3|18
1644992590000|2022-02-16 06:23:10|31151.8|31097|31152.1|31097.8|31152.6|31097.8|31151.8|31096.6|3
1644992600000|2022-02-16 06:23:20|31152.5|31096.7|31150.5|31100.5|31152.5|31101.3|31149.9|31096.7|11
1644992610000|2022-02-16 06:23:30|31150.4|31100.4|31152.3|31098.1|31152.3|31101|31149.3|31098.1|14
1644992620000|2022-02-16 06:23:40|31151.7|31097.9|31151.4|31101.4|31152.3|31102|31151|31097.9|14
1644992630000|2022-02-16 06:23:50|31151.7|31101|31154.8|31096.3|31154.8|31101|31148.4|31096.3|7
1644992640000|2022-02-16 06:24:00|31154.6|31096.6|31151.5|31096.7|31154.6|31100|31149.6|31094.8|21
1644992650000|2022-02-16 06:24:10|31151.7|31096.9|31148.5|31098.5|31152.1|31099.5|31148.4|31096.9|10
1644992660000|2022-02-16 06:24:20|31148.8|31098.8|31149.1|31099.1|31150.9|31100.9|31148.8|31098.8|13
1644992670000|2022-02-16 06:24:30|31149.4|31099.4|31150.3|31097|31150.3|31099.4|31148|31097|15
1644992680000|2022-02-16 06:24:40|31153|31094|31149.7|31099.7|31153|31100|31148.8|31093|21
1644992690000|2022-02-16 06:24:50|31150.3|31099.1|31153.5|31094.2|31153.5|31101.4|31148.1|31094.2|21
1644992700000|2022-02-16 06:25:00|31155.6|31097.3|31149|31099|31155.6|31101.9|31148.8|31095.6|16
1644992710000|2022-02-16 06:25:10|31149.1|31099.1|31149.5|31097.9|31149.8|31099.1|31148.6|31097.9|13
1644992720000|2022-02-16 06:25:20|31149.7|31098.9|31150.2|31100.2|31150.4|31100.4|31148.2|31098.2|15
1644992730000|2022-02-16 06:25:30|31150.3|31100.3|31150.1|31100.1|31151.1|31101.1|31149.8|31099.8|12
1644992740000|2022-02-16 06:25:40|31150|31098.4|31151.7|31098|31151.9|31098.4|31149.9|31098|5
1644992750000|2022-02-16 06:25:50|31151|31100.3|31151.5|31097.4|31151.5|31101.5|31150.5|31095.4|17
1644992760000|2022-02-16 06:26:00|31152.8|31098.2|31150.6|31098.3|31153.1|31098.9|31149.1|31097.4|16
1644992770000|2022-02-16 06:26:10|31150.2|31098.7|31151.1|31101.1|31151.1|31101.1|31150.2|31098.7|5
1644992780000|2022-02-16 06:26:20|31150.9|31100.2|31149.7|31099.7|31150.9|31100.6|31149.6|31099.6|12
1644992790000|2022-02-16 06:26:30|31149.6|31099.4|31151.3|31100.9|31153.5|31100.9|31149.6|31096.2|10
1644992800000|2022-02-16 06:26:40|31151.5|31101|31145.8|31095.8|31152.7|31101|31145.7|31094.1|20
1644992810000|2022-02-16 06:26:50|31145.2|31095.2|31146.3|31096.3|31147|31097|31145.2|31095.2|11
1644992820000|2022-02-16 06:27:00|31147|31097|31146.4|31096.4|31147|31097|31146.2|31096.2|9
1644992830000|2022-02-16 06:27:10|31146.6|31096.6|31145.8|31095.8|31146.6|31096.6|31145.6|31095.6|8
1644992840000|2022-02-16 06:27:20|31145.6|31095.6|31146|31096|31146.8|31096.8|31145.2|31095.2|10
1644992850000|2022-02-16 06:27:30|31146.1|31096.1|31146.8|31096.8|31147.4|31097.3|31145.6|31095.6|18
1644992860000|2022-02-16 06:27:40|31147.1|31097.1|31144.5|31094.5|31147.1|31097.1|31143.7|31093.7|13
1644992870000|2022-02-16 06:27:50|31144.6|31094.6|31144.1|31094.1|31145.5|31095.5|31143.3|31093|13
1644992880000|2022-02-16 06:28:00|31144|31094|31141.6|31091.6|31144.1|31094.1|31141.6|31091.6|14
1644992890000|2022-02-16 06:28:10|31141.7|31091.7|31142.9|31092.9|31143.1|31093.1|31141.6|31091.6|8
1644992900000|2022-02-16 06:28:20|31142.8|31092.8|31141.5|31091.5|31142.8|31092.8|31141.5|31091.5|12
1644992910000|2022-02-16 06:28:30|31142|31092|31142.8|31092.8|31142.9|31092.9|31141.2|31091.2|12
1644992920000|2022-02-16 06:28:40|31142.7|31092.7|31142.4|31092.4|31142.7|31092.7|31139.1|31089.1|9
1644992930000|2022-02-16 06:28:50|31143|31093|31141.3|31091.3|31143.2|31093.2|31141|31091|10
1644992940000|2022-02-16 06:29:00|31141.1|31091.1|31141.6|31091.6|31141.9|31091.9|31140.5|31090.5|15
1644992950000|2022-02-16 06:29:10|31141.3|31091.3|31140.6|31090.6|31141.4|31091.4|31140.3|31090.3|8
1644992960000|2022-02-16 06:29:20|31140.8|31090.8|31141.4|31091.4|31141.8|31091.8|31140.8|31090.8|8
1644992970000|2022-02-16 06:29:30|31141.6|31091.6|31138.3|31088.3|31141.6|31091.6|31138.3|31088.3|20
1644992980000|2022-02-16 06:29:40|31138.9|31088.9|31137.7|31087.7|31139.2|31089.2|31137.7|31087.7|20
1644992990000|2022-02-16 06:29:50|31137.4|31087.4|31137.3|31087.3|31138.2|31088.2|31136.6|31086.6|16
1644993000000|2022-02-16 06:30:00|31137.5|31087.5|31138.2|31088.2|31138.4|31088.4|31137.1|31087.1|18
1644993010000|2022-02-16 06:30:10|31138.3|31088.3|31137.2|31087.2|31138.3|31088.3|31136.7|31086.7|11
1644993020000|2022-02-16 06:30:20|31137|31087|31136.2|31086.2|31137.3|31087.3|31136.2|31086.2|20
1644993030000|2022-02-16 06:30:30|31136.4|31086.4|31136.6|31086.6|31136.7|31086.7|31136.3|31086.3|13
1644993040000|2022-02-16 06:30:40|31136.5|31086.5|31137.4|31087.4|31137.8|31087.8|31136.4|31086.4|10
1644993050000|2022-02-16 06:30:50|31137.2|31087.2|31137.7|31087.7|31138.2|31088.2|31137.1|31087.1|13
1644993060000|2022-02-16 06:31:00|31137.3|31087.3|31137.2|31087.2|31138.7|31088.7|31136.5|31086.5|20
1644993070000|2022-02-16 06:31:10|31137.3|31087.3|31137.1|31087.1|31138.7|31088.7|31137.1|31087.1|13
1644993080000|2022-02-16 06:31:20|31137.4|31087.4|31136.7|31086.7|31137.7|31087.7|31136.6|31086.6|13
1644993090000|2022-02-16 06:31:30|31137|31087|31136.6|31086.6|31137.1|31087.1|31136.2|31086.2|11
1644993100000|2022-02-16 06:31:40|31136.9|31086.9|31134.4|31084.4|31137.6|31087.6|31133.5|31083.5|21
1644993110000|2022-02-16 06:31:50|31134|31084|31133.3|31083.3|31135.3|31085.3|31132.5|31082.5|15
1644993120000|2022-02-16 06:32:00|31134.1|31084.1|31131.9|31081.9|31134.2|31084.2|31131.8|31081.8|17
1644993130000|2022-02-16 06:32:10|31132.1|31082.1|31132.5|31082.5|31132.9|31082.9|31131.3|31081.3|21
1644993140000|2022-02-16 06:32:20|31132.8|31082.8|31134.3|31084.3|31134.7|31084.7|31132.6|31082.6|15
1644993150000|2022-02-16 06:32:30|31134.5|31084.5|31134.6|31084.6|31135.1|31085.1|31134|31084|13
1644993160000|2022-02-16 06:32:40|31134.3|31084.3|31134.6|31084.6|31135.3|31085.3|31134.2|31084.2|11
1644993170000|2022-02-16 06:32:50|31134.7|31084.7|31136.3|31086.3|31136.6|31086.6|31134.2|31084.2|14
1644993180000|2022-02-16 06:33:00|31136.5|31086.5|31137.6|31087.6|31138.4|31088.4|31136.5|31086.5|16
1644993190000|2022-02-16 06:33:10|31137.9|31087.9|31139.6|31089.6|31139.6|31089.6|31137.1|31087.1|17
1644993200000|2022-02-16 06:33:20|31139.5|31089.5|31139.3|31089.3|31139.7|31089.7|31139.2|31089.2|11
1644993210000|2022-02-16 06:33:30|31139.2|31089.2|31139.1|31089.1|31139.7|31089.7|31139|31089|7
1644993220000|2022-02-16 06:33:40|31139.6|31089.6|31140.4|31090.4|31140.7|31090.7|31139.2|31089.2|14
1644993230000|2022-02-16 06:33:50|31140.1|31090.1|31140.4|31090.4|31140.4|31090.4|31138.7|31088.7|15
1644993240000|2022-02-16 06:34:00|31139.8|31089.8|31140.3|31090.3|31141.8|31091.8|31139.2|31089.2|19
1644993250000|2022-02-16 06:34:10|31140.7|31090.7|31141.3|31091.3|31141.3|31091.3|31140.7|31090.7|7
1644993260000|2022-02-16 06:34:20|31140.5|31090.5|31138.6|31088.6|31141.9|31091.9|31138|31088|11
1644993270000|2022-02-16 06:34:30|31139.4|31089.4|31139.5|31089.5|31139.9|31089.9|31138.6|31088.6|14
1644993280000|2022-02-16 06:34:40|31141.3|31091.3|31137.3|31087.3|31141.3|31091.3|31137.3|31087.3|20
1644993290000|2022-02-16 06:34:50|31137.5|31087.5|31137.7|31087.7|31138.4|31088.4|31137.3|31087.3|17
1644993300000|2022-02-16 06:35:00|31137.9|31087.9|31137.7|31087.7|31137.9|31087.9|31136.9|31086.9|20
1644993310000|2022-02-16 06:35:10|31138.4|31088.4|31136.9|31086.9|31138.4|31088.4|31136|31086|16
1644993320000|2022-02-16 06:35:20|31136.5|31086.5|31136.7|31086.7|31137.4|31087.4|31136.5|31086.5|9
1644993330000|2022-02-16 06:35:30|31136.9|31086.9|31135.3|31085.3|31138.4|31088.4|31135.3|31085.3|9
1644993340000|2022-02-16 06:35:40|31135.7|31085.7|31136|31086|31137.2|31087.2|31133.7|31083.7|10
1644993350000|2022-02-16 06:35:50|31137.2|31087.2|31136.6|31086.6|31137.2|31087.2|31136.5|31086.5|10
1644993360000|2022-02-16 06:36:00|31137.1|31087.1|31136.9|31086.9|31137.1|31087.1|31135.7|31085.7|9
1644993370000|2022-02-16 06:36:10|31136.5|31086.5|31137.1|31087.1|31137.8|31087.8|31135.5|31085.5|9
1644993380000|2022-02-16 06:36:20|31137.9|31087.9|31136.9|31086.9|31138|31088|31136.1|31086.1|11
1644993390000|2022-02-16 06:36:30|31137|31087|31139.8|31089.8|31139.8|31089.8|31137|31087|10
1644993400000|2022-02-16 06:36:40|31139.7|31089.7|31137.3|31087.3|31139.7|31089.7|31136.6|31086.6|14
1644993410000|2022-02-16 06:36:50|31137.5|31087.5|31137|31087|31137.6|31087.6|31137|31087|11
1644993420000|2022-02-16 06:37:00|31137.3|31087.3|31137|31087|31137.7|31087.7|31136.2|31086.2|11
1644993430000|2022-02-16 06:37:10|31137.1|31087.1|31137.7|31087.7|31137.7|31087.7|31136.8|31086.8|5
1644993440000|2022-02-16 06:37:20|31137.6|31087.6|31137.9|31087.9|31138.3|31088.3|31137|31087|13
1644993450000|2022-02-16 06:37:30|31137.7|31087.7|31138.2|31088.2|31138.2|31088.2|31136.8|31086.8|6
1644993460000|2022-02-16 06:37:40|31138.4|31088.4|31138.4|31088.4|31138.9|31088.9|31137.4|31087.4|8
1644993470000|2022-02-16 06:37:50|31138.6|31088.6|31138.4|31088.4|31138.6|31088.6|31137.8|31087.8|11
1644993480000|2022-02-16 06:38:00|31138.6|31088.6|31138|31088|31138.6|31088.6|31137.7|31087.7|9
1644993490000|2022-02-16 06:38:10|31137.9|31087.9|31136.7|31086.7|31138.5|31088.5|31136.6|31086.6|8
1644993500000|2022-02-16 06:38:20|31136.9|31086.9|31136.8|31086.8|31138.2|31088.2|31135.8|31085.8|12
1644993510000|2022-02-16 06:38:30|31137.7|31087.7|31136|31086|31137.7|31087.7|31136|31086|10
1644993520000|2022-02-16 06:38:40|31136.6|31086.6|31138|31088|31139|31089|31136.6|31086.6|10
1644993530000|2022-02-16 06:38:50|31137.9|31087.9|31137.1|31087.1|31138.4|31088.4|31137|31087|8
1644993540000|2022-02-16 06:39:00|31138.1|31088.1|31138.1|31088.1|31138.2|31088.2|31137.8|31087.8|6
1644993550000|2022-02-16 06:39:10|31138.5|31088.5|31139|31089|31139.2|31089.2|31137.8|31087.8|12
1644993560000|2022-02-16 06:39:20|31138.8|31088.8|31138.3|31088.3|31139.5|31089.5|31138.2|31088.2|9
1644993570000|2022-02-16 06:39:30|31138.4|31088.4|31139|31089|31139.1|31089.1|31138.2|31088.2|10
1644993580000|2022-02-16 06:39:40|31138.9|31088.9|31137.5|31087.5|31139|31089|31137.5|31087.5|16
1644993590000|2022-02-16 06:39:50|31137.1|31087.1|31136.1|31086.1|31138.4|31088.4|31136.1|31086.1|11
1644993600000|2022-02-16 06:40:00|31137|31087|31138.9|31088.9|31139.3|31089.3|31136.9|31086.9|12
1644993610000|2022-02-16 06:40:10|31138.5|31088.5|31138.4|31088.4|31138.9|31088.9|31138.2|31088.2|9
1644993620000|2022-02-16 06:40:20|31138.1|31088.1|31135.3|31085.3|31138.2|31088.2|31135.2|31085.2|15
1644993630000|2022-02-16 06:40:30|31135.1|31085.1|31134.3|31084.3|31135.8|31085.8|31134|31084|12
1644993640000|2022-02-16 06:40:40|31133.7|31083.7|31135.1|31085.1|31135.6|31085.6|31133.7|31083.7|9
1644993650000|2022-02-16 06:40:50|31134.9|31084.9|31135.2|31085.2|31135.5|31085.5|31134.5|31084.5|10
1644993660000|2022-02-16 06:41:00|31134.6|31084.6|31133.9|31083.9|31135.9|31085.9|31133.9|31083.9|14
1644993670000|2022-02-16 06:41:10|31134.4|31084.4|31134.2|31084.2|31134.8|31084.8|31133.9|31083.9|7
1644993680000|2022-02-16 06:41:20|31134|31084|31134.1|31084.1|31134.1|31084.1|31133.2|31083.2|6
1644993690000|2022-02-16 06:41:30|31134.9|31084.9|31134.1|31084.1|31134.9|31084.9|31134|31084|6
1644993700000|2022-02-16 06:41:40|31134.3|31084.3|31133.7|31083.7|31134.4|31098.6|31118.6|31083.7|6
1644993710000|2022-02-16 06:41:50|31134.1|31084.1|31133.4|31083.4|31134.6|31084.6|31133|31083|21
1644993720000|2022-02-16 06:42:00|31132.8|31082.8|31133.5|31083.5|31135.7|31085.7|31132.8|31082.8|18
1644993730000|2022-02-16 06:42:10|31134.3|31084.3|31132.8|31082.8|31134.8|31084.8|31132.7|31082.7|13
1644993740000|2022-02-16 06:42:20|31133.3|31083.3|31135.2|31085.2|31135.2|31085.2|31133.3|31083.3|14
1644993750000|2022-02-16 06:42:30|31135.1|31085.1|31135.9|31085.9|31136|31086|31134.7|31084.7|9
1644993760000|2022-02-16 06:42:40|31135.7|31085.7|31136.3|31086.3|31137.3|31087.3|31135.7|31085.7|13
1644993770000|2022-02-16 06:42:50|31136.7|31086.7|31138.5|31088.5|31138.7|31088.7|31136.5|31086.5|11
1644993780000|2022-02-16 06:43:00|31138|31088|31137.5|31087.5|31139|31089|31137.4|31087.4|12
1644993790000|2022-02-16 06:43:10|31137.8|31087.8|31137|31087|31138.5|31088.5|31136.9|31086.9|11
1644993800000|2022-02-16 06:43:20|31137.3|31087.3|31137.7|31087.7|31137.7|31087.7|31136.5|31086.5|9
1644993810000|2022-02-16 06:43:30|31137.1|31087.1|31137|31087|31138.9|31088.9|31137|31087|12
1644993820000|2022-02-16 06:43:40|31137.2|31087.2|31139.1|31089.1|31139.1|31089.1|31136.7|31086.7|14
1644993830000|2022-02-16 06:43:50|31138.7|31088.7|31138.6|31088.6|31138.9|31088.9|31137.6|31087.6|20
1644993840000|2022-02-16 06:44:00|31138.8|31088.8|31139.9|31089.9|31140.1|31090.1|31138.5|31088.5|13
1644993850000|2022-02-16 06:44:10|31140|31090|31140.1|31090.1|31141|31091|31139.6|31089.6|18
1644993860000|2022-02-16 06:44:20|31139.9|31089.9|31140.7|31090.7|31140.9|31090.9|31139.9|31089.9|11
1644993870000|2022-02-16 06:44:30|31140.8|31090.8|31140.7|31090.7|31141.2|31091.2|31139.6|31089.6|13
1644993880000|2022-02-16 06:44:40|31140.9|31090.9|31141.5|31091.5|31142.2|31092.2|31139|31089|11
1644993890000|2022-02-16 06:44:50|31141.9|31091.9|31141.4|31091.4|31142.7|31092.7|31140.3|31090.3|22
1644993900000|2022-02-16 06:45:00|31140.7|31090.7|31141.8|31091.8|31142.9|31092.9|31140.7|31090.7|14
1644993910000|2022-02-16 06:45:10|31142.2|31092.2|31140.8|31090.8|31142.2|31092.2|31140.6|31090.6|14
1644993920000|2022-02-16 06:45:20|31139.9|31089.9|31141|31091|31141.4|31091.4|31139.9|31089.9|11
1644993930000|2022-02-16 06:45:30|31141.6|31091.6|31139|31089|31142.2|31092.2|31138.2|31088.2|15
1644993940000|2022-02-16 06:45:40|31139.3|31089.3|31138.7|31088.7|31139.9|31089.9|31138.1|31088.1|20
1644993950000|2022-02-16 06:45:50|31138.9|31088.9|31138.9|31088.9|31139.3|31089.3|31138.2|31088.2|11
1644993960000|2022-02-16 06:46:00|31139|31089|31138|31088|31139|31089|31137.9|31087.9|13
1644993970000|2022-02-16 06:46:10|31138.2|31088.2|31138|31088|31138.4|31088.4|31136.8|31086.8|12
1644993980000|2022-02-16 06:46:20|31137.7|31087.7|31136.9|31086.9|31137.7|31087.7|31136.9|31086.9|6
1644993990000|2022-02-16 06:46:30|31137.5|31087.5|31138.4|31088.4|31138.6|31088.6|31137.1|31087.1|12
1644994000000|2022-02-16 06:46:40|31138.6|31088.6|31137.5|31087.5|31138.6|31088.6|31136.4|31086.4|14
1644994010000|2022-02-16 06:46:50|31137.9|31087.9|31136.8|31086.8|31138|31088|31136.6|31086.6|12
1644994020000|2022-02-16 06:47:00|31137.1|31087.1|31135.5|31085.5|31137.2|31087.2|31135.1|31085.1|13
1644994030000|2022-02-16 06:47:10|31135|31085|31135.5|31085.5|31135.7|31085.7|31134.2|31084.2|11
1644994040000|2022-02-16 06:47:20|31135.1|31085.1|31135.5|31085.5|31135.5|31085.5|31134.4|31084.4|6
1644994050000|2022-02-16 06:47:30|31136.1|31086.1|31137.1|31087.1|31137.1|31087.1|31135.9|31085.9|7
1644994060000|2022-02-16 06:47:40|31137|31087|31135.5|31085.5|31137.7|31087.7|31135.5|31085.5|15
1644994070000|2022-02-16 06:47:50|31135.7|31085.7|31135.9|31085.9|31136.4|31086.4|31135.5|31085.5|7
1644994080000|2022-02-16 06:48:00|31136.4|31086.4|31135.3|31085.3|31136.9|31086.9|31134.7|31084.7|12
1644994090000|2022-02-16 06:48:10|31135.9|31085.9|31135.7|31085.7|31136|31086|31134.4|31084.4|15
1644994100000|2022-02-16 06:48:20|31134.2|31084.2|31135.8|31085.8|31135.8|31085.8|31134.2|31084.2|10
1644994110000|2022-02-16 06:48:30|31135.7|31085.7|31136.2|31086.2|31137.2|31087.2|31135.4|31085.4|7
1644994120000|2022-02-16 06:48:40|31135.9|31085.9|31136.6|31086.6|31136.6|31086.6|31135.9|31085.9|4
1644994130000|2022-02-16 06:48:50|31136.5|31086.5|31136.4|31086.4|31137.2|31087.2|31136|31086|7
1644994140000|2022-02-16 06:49:00|31137|31087|31133.8|31083.8|31137.1|31087.1|31133.6|31083.6|11
1644994150000|2022-02-16 06:49:10|31134.3|31084.3|31133.7|31083.7|31134.9|31084.9|31133.5|31083.5|8
1644994160000|2022-02-16 06:49:20|31133.8|31083.8|31134|31084|31135.9|31085.9|31133.4|31083.4|17
1644994170000|2022-02-16 06:49:30|31133.8|31083.8|31134.5|31084.5|31134.6|31084.6|31133.8|31083.8|12
1644994180000|2022-02-16 06:49:40|31134.6|31084.6|31133.4|31083.4|31134.6|31084.6|31133.1|31083.1|14
1644994190000|2022-02-16 06:49:50|31133.7|31083.7|31133.9|31083.9|31134|31084|31133.6|31083.6|8
1644994200000|2022-02-16 06:50:00|31134|31084|31134.8|31084.8|31134.8|31084.8|31134|31084|11
1644994210000|2022-02-16 06:50:10|31134.7|31084.7|31134.4|31084.4|31135|31085|31134|31084|8
1644994220000|2022-02-16 06:50:20|31134.5|31084.5|31135.1|31085.1|31135.5|31085.5|31134.3|31084.3|12
1644994230000|2022-02-16 06:50:30|31135.2|31085.2|31134.5|31084.5|31135.5|31085.5|31134.3|31084.3|12
1644994240000|2022-02-16 06:50:40|31134.9|31084.9|31134.4|31084.4|31135.1|31085.1|31134.1|31084.1|5
1644994250000|2022-02-16 06:50:50|31134.3|31084.3|31135.2|31085.2|31136.1|31086.1|31134.3|31084.3|6
1644994260000|2022-02-16 06:51:00|31135.1|31085.1|31133.6|31083.6|31135.1|31085.1|31133.6|31083.6|7
1644994270000|2022-02-16 06:51:10|31134.3|31084.3|31134|31084|31135.1|31085.1|31134|31084|10
1644994280000|2022-02-16 06:51:20|31134.1|31084.1|31135.9|31085.9|31136|31086|31133.5|31083.5|9
1644994290000|2022-02-16 06:51:30|31134.6|31084.6|31134.5|31084.5|31135.3|31085.3|31134.1|31084.1|11
1644994300000|2022-02-16 06:51:40|31134.8|31084.8|31134.8|31084.8|31134.8|31084.8|31134.8|31084.8|1
1644994310000|2022-02-16 06:51:50|31134.6|31084.6|31133.5|31083.5|31136.3|31086.3|31133.1|31083.1|10
1644994320000|2022-02-16 06:52:00|31133.8|31083.8|31133.4|31083.4|31134.3|31084.3|31133.1|31083.1|9
1644994330000|2022-02-16 06:52:10|31132.8|31082.8|31134.2|31084.2|31135.1|31085.1|31132.8|31082.8|13
1644994340000|2022-02-16 06:52:20|31133.8|31083.8|31132|31082|31134.6|31084.6|31131.9|31081.9|9
1644994350000|2022-02-16 06:52:30|31132.3|31082.3|31130.3|31080.3|31132.3|31082.3|31130.2|31080.2|10
1644994360000|2022-02-16 06:52:40|31129.9|31079.9|31129.5|31079.5|31130.8|31080.8|31129.2|31079.2|16
1644994370000|2022-02-16 06:52:50|31129.4|31079.4|31130.7|31080.7|31131.6|31081.6|31129.4|31079.4|6
1644994380000|2022-02-16 06:53:00|31130.6|31080.6|31129.6|31079.6|31131.2|31081.2|31127.3|31077.3|14
1644994390000|2022-02-16 06:53:10|31130|31080|31130.1|31080.1|31131|31081|31129.7|31079.7|9
1644994400000|2022-02-16 06:53:20|31130.4|31080.4|31134.2|31084.2|31134.4|31084.4|31130.4|31080.4|11
1644994410000|2022-02-16 06:53:30|31134.3|31084.3|31134.6|31084.6|31134.9|31084.9|31133.9|31083.9|13
1644994420000|2022-02-16 06:53:40|31133.9|31083.9|31135.7|31085.7|31136|31086|31133.9|31083.9|13
1644994430000|2022-02-16 06:53:50|31135.8|31085.8|31135|31085|31136.2|31085.9|31134.3|31083.8|10
1644994440000|2022-02-16 06:54:00|31135.1|31085.1|31135|31085|31139.1|31085.7|31133.9|31079.6|9
1644994450000|2022-02-16 06:54:10|31134.9|31084.9|31134.9|31084.9|31135.3|31085.3|31134.6|31084.6|10
1644994460000|2022-02-16 06:54:20|31135|31085|31135.8|31085.8|31136.1|31086.1|31135|31085|13
1644994470000|2022-02-16 06:54:30|31136.1|31086.1|31136|31086|31136.2|31086.2|31134.8|31084.8|11
1644994480000|2022-02-16 06:54:40|31136.2|31086.2|31139.4|31089.4|31139.4|31089.4|31135.2|31085.2|13
1644994490000|2022-02-16 06:54:50|31139.3|31089.3|31134|31084|31139.3|31089.3|31133.5|31083.5|24
1644994500000|2022-02-16 06:55:00|31134.3|31084.3|31133.4|31083.4|31134.9|31084.9|31133.2|31083.2|16
1644994510000|2022-02-16 06:55:10|31133.7|31083.7|31133.6|31083.6|31133.8|31083.8|31133.6|31083.6|7
1644994520000|2022-02-16 06:55:20|31133.7|31083.7|31132.6|31082.6|31134|31084|31132.5|31082.5|16
1644994530000|2022-02-16 06:55:30|31132.9|31082.9|31133.2|31083.2|31133.3|31083.3|31132.9|31082.9|6
1644994540000|2022-02-16 06:55:40|31132.8|31082.8|31132|31082|31133.6|31083.6|31131.8|31081.8|12
1644994550000|2022-02-16 06:55:50|31132.2|31082.2|31133.3|31083.3|31133.8|31083.8|31131.7|31081|17
1644994560000|2022-02-16 06:56:00|31133.5|31083.5|31129.9|31079.9|31133.9|31083.9|31129.9|31079.9|13
1644994570000|2022-02-16 06:56:10|31129.7|31079.7|31130|31080|31130.2|31080.2|31129.7|31079.7|6
1644994580000|2022-02-16 06:56:20|31130.4|31080.4|31129.8|31079.8|31130.4|31080.4|31127.9|31077.9|11
1644994590000|2022-02-16 06:56:30|31130.2|31080.2|31129.9|31079.9|31130.2|31080.2|31129.7|31079.7|9
1644994600000|2022-02-16 06:56:40|31130.2|31080.2|31129.1|31079.1|31133.6|31080.2|31127.8|31074.2|12
1644994610000|2022-02-16 06:56:50|31129.3|31079.3|31129.6|31079.6|31130|31080|31128.4|31078.4|13
1644994620000|2022-02-16 06:57:00|31129.7|31079.7|31130.9|31080.9|31131.1|31081.1|31129.7|31079.7|11
1644994630000|2022-02-16 06:57:10|31130.8|31080.8|31130.4|31080.4|31131.4|31081.4|31130.4|31080.4|9
1644994640000|2022-02-16 06:57:20|31130.5|31080.5|31131.1|31081.1|31131.1|31081.1|31130.2|31080.2|5
1644994650000|2022-02-16 06:57:30|31131.5|31081.5|31135.3|31085.3|31135.3|31085.3|31131.1|31081.1|13
1644994660000|2022-02-16 06:57:40|31134.3|31084.3|31133|31083|31137|31084.6|31131.5|31080.2|26
1644994670000|2022-02-16 06:57:50|31132.8|31082.8|31133.4|31083.4|31133.4|31083.4|31132.6|31082.6|12
1644994680000|2022-02-16 06:58:00|31133.3|31083.3|31132.8|31082.8|31133.6|31083.6|31132.8|31082.8|10
1644994690000|2022-02-16 06:58:10|31133.1|31083.1|31133.8|31083.8|31133.8|31083.8|31131.5|31081.5|14
1644994700000|2022-02-16 06:58:20|31132.5|31082.5|31131.5|31081.5|31133.6|31083.6|31130.6|31080.6|15
1644994710000|2022-02-16 06:58:30|31131.8|31081.8|31132.9|31082.9|31132.9|31082.9|31131.4|31080.5|15
1644994720000|2022-02-16 06:58:40|31132.8|31082.8|31132.4|31082.4|31133.5|31083.5|31132.4|31082.4|12
1644994730000|2022-02-16 06:58:50|31132.5|31082.5|31151.5|31084.8|31151.5|31092.9|31129.9|31079.9|19
1644994740000|2022-02-16 06:59:00|31147|31086.9|31131.8|31081.8|31147|31093.8|31130.4|31073.2|25
1644994750000|2022-02-16 06:59:10|31131.3|31081.3|31131.8|31081.8|31132|31082|31131.3|31081.3|14
1644994760000|2022-02-16 06:59:20|31132.3|31082.3|31130.8|31080.8|31132.3|31082.3|31130.8|31080.8|17
1644994770000|2022-02-16 06:59:30|31130.7|31080.7|31126.8|31076.8|31131.3|31081|31124.6|31074.6|27
1644994780000|2022-02-16 06:59:40|31127.2|31077.2|31127.8|31077.8|31127.8|31077.8|31126.2|31075.6|23
1644994790000|2022-02-16 06:59:50|31128|31078|31124|31069.6|31130|31078|31123.7|31066.4|20
1644994800000|2022-02-16 07:00:00|31125.8|31075.8|31124|31074|31127.4|31088.1|31103.8|31069.7|35
1644994810000|2022-02-16 07:00:10|31122.3|31072.3|31111.5|31091.5|31124.8|31091.5|31105.6|31071.2|30
1644994820000|2022-02-16 07:00:20|31122.1|31072.1|31121.6|31071.6|31123.5|31088.2|31106.3|31069.8|29
1644994830000|2022-02-16 07:00:30|31120.9|31070.9|31121.4|31071.4|31121.4|31071.4|31118.7|31068.7|19
1644994840000|2022-02-16 07:00:40|31121.5|31071.5|31103.6|31083.6|31121.6|31083.6|31103.2|31068.5|16
1644994850000|2022-02-16 07:00:50|31103.4|31083.4|31105.6|31085.6|31120.4|31086.1|31102.7|31070.1|25
1644994860000|2022-02-16 07:01:00|31105.7|31085.7|31105.3|31085.3|31123.7|31089.1|31102.9|31070|30
1644994870000|2022-02-16 07:01:10|31105.4|31085.4|31101.7|31081.7|31105.4|31085.4|31100.3|31080.3|35
1644994880000|2022-02-16 07:01:20|31101.5|31081.5|31115.1|31065.1|31115.9|31082.7|31098.6|31062.9|33
1644994890000|2022-02-16 07:01:30|31115.3|31065.3|31114.4|31064.4|31115.7|31065.7|31113.6|31063.6|32
1644994900000|2022-02-16 07:01:40|31114.7|31064.7|31113.7|31063.7|31115.4|31065.4|31113|31063|29
1644994910000|2022-02-16 07:01:50|31113.9|31063.9|31098.6|31078.6|31117.1|31080.7|31098.5|31063.9|24
1644994920000|2022-02-16 07:02:00|31097.1|31077.1|31098.5|31078.5|31100.2|31080.2|31097.1|31077.1|16
1644994930000|2022-02-16 07:02:10|31098.8|31078.8|31096.4|31076.4|31098.8|31078.8|31096.4|31076.4|13
1644994940000|2022-02-16 07:02:20|31096.2|31076.2|31115.4|31065.4|31115.4|31078.5|31096.1|31062.1|22
1644994950000|2022-02-16 07:02:30|31115.6|31065.6|31109.8|31089.8|31124.6|31089.8|31105|31063.8|32
1644994960000|2022-02-16 07:02:40|31109.4|31089.4|31116.4|31066.4|31117.4|31089.4|31098.8|31063.4|20
1644994970000|2022-02-16 07:02:50|31115.9|31065.9|31112.3|31062.3|31116.5|31077.6|31096.2|31060.9|22
1644994980000|2022-02-16 07:03:00|31112.5|31062.5|31113.2|31063.2|31113.5|31080.6|31097.1|31062.5|26
1644994990000|2022-02-16 07:03:10|31113|31063|31112.5|31062.5|31115.3|31065.3|31112.1|31062.1|25
1644995000000|2022-02-16 07:03:20|31112.6|31062.6|31097.8|31077.8|31113.9|31080.2|31097.6|31062.2|22
1644995010000|2022-02-16 07:03:30|31098.1|31078.1|31098.8|31078.8|31099|31079|31097.3|31077.3|21
1644995020000|2022-02-16 07:03:40|31099.1|31079.1|31113.3|31063.3|31113.5|31079.9|31098.3|31062.5|21
1644995030000|2022-02-16 07:03:50|31114.4|31064.4|31116.2|31066.2|31116.2|31078.7|31098.7|31063|22
1644995040000|2022-02-16 07:04:00|31116|31066|31116.8|31066.8|31117.1|31067.1|31115.9|31065.9|20
1644995050000|2022-02-16 07:04:10|31117.3|31067.3|31103.1|31083.1|31118.7|31083.1|31102.1|31066.8|25
1644995060000|2022-02-16 07:04:20|31103.3|31083.3|31102.7|31082.7|31103.6|31083.6|31102.4|31082.4|17
1644995070000|2022-02-16 07:04:30|31102.9|31082.9|31105.3|31085.3|31105.7|31085.7|31102.9|31082.9|15
1644995080000|2022-02-16 07:04:40|31104.8|31084.8|31118.5|31068.5|31121.4|31086.6|31103.5|31068.5|16
1644995090000|2022-02-16 07:04:50|31119.7|31069.7|31119.9|31069.9|31119.9|31069.9|31118.6|31068.6|21
1644995100000|2022-02-16 07:05:00|31120|31070|31117.4|31067.4|31120|31070|31117.4|31067.4|18
1644995110000|2022-02-16 07:05:10|31117.5|31067.5|31118.5|31068.5|31118.6|31083.4|31102.8|31067|15
1644995120000|2022-02-16 07:05:20|31117.7|31067.7|31116.5|31066.5|31119|31082.1|31101.4|31064|22
1644995130000|2022-02-16 07:05:30|31116.3|31066.3|31113.1|31063.1|31117.2|31067.2|31112.4|31062.4|24
1644995140000|2022-02-16 07:05:40|31113.2|31063.2|31112|31062|31113.6|31063.6|31111.5|31061.5|15
1644995150000|2022-02-16 07:05:50|31112.3|31062.3|31111.7|31061.7|31112.5|31062.5|31111.5|31061.5|20
1644995160000|2022-02-16 07:06:00|31112.1|31062.1|31097.6|31077.6|31112.2|31078.2|31097.5|31061.7|14
1644995170000|2022-02-16 07:06:10|31097.5|31077.5|31099|31079|31099|31079|31097.4|31077.4|14
1644995180000|2022-02-16 07:06:20|31098.4|31078.4|31112.9|31062.9|31113.2|31080.1|31095.6|31062.9|20
1644995190000|2022-02-16 07:06:30|31114.2|31064.2|31113|31063|31116.1|31066.1|31112.4|31062.4|21
1644995200000|2022-02-16 07:06:40|31112.8|31062.8|31114.2|31064.2|31114.5|31064.5|31111.9|31061.9|18
1644995210000|2022-02-16 07:06:50|31114.4|31064.4|31114.1|31064.1|31115|31065|31114.1|31064.1|14
1644995220000|2022-02-16 07:07:00|31114.6|31064.6|31099.9|31079.9|31115|31079.9|31099.4|31064.3|12
1644995230000|2022-02-16 07:07:10|31100|31080|31098.9|31078.9|31100|31080|31098.9|31078.9|6
1644995240000|2022-02-16 07:07:20|31099.5|31079.5|31116.1|31066.1|31116.1|31080|31098.5|31064.8|18
1644995250000|2022-02-16 07:07:30|31099.5|31079.5|31115.6|31065.6|31115.8|31079.5|31099.4|31064.4|15
1644995260000|2022-02-16 07:07:40|31115.4|31065.4|31114.5|31064.5|31115.9|31065.9|31114.1|31064.1|15
1644995270000|2022-02-16 07:07:50|31114.1|31064.1|31097.7|31077.7|31114.2|31077.7|31097.7|31062.3|17
1644995280000|2022-02-16 07:08:00|31097.8|31077.8|31097.3|31077.3|31098.5|31078.5|31097.3|31077.3|16
1644995290000|2022-02-16 07:08:10|31097.2|31077.2|31099.4|31079.4|31099.7|31079.7|31097.2|31077.2|20
1644995300000|2022-02-16 07:08:20|31100.6|31080.6|31101.4|31081.4|31115.2|31081.4|31099.9|31064.3|13
1644995310000|2022-02-16 07:08:30|31101.6|31081.6|31114.7|31064.7|31114.7|31081.7|31100|31064.5|21
1644995320000|2022-02-16 07:08:40|31114.4|31064.4|31112|31062|31114.4|31064.4|31112|31062|12
1644995330000|2022-02-16 07:08:50|31112.2|31062.2|31096.1|31076.1|31112.2|31078|31096|31061.7|18
1644995340000|2022-02-16 07:09:00|31096.6|31076.6|31097.8|31077.8|31097.8|31077.8|31095.7|31075.7|19
1644995350000|2022-02-16 07:09:10|31098.1|31078.1|31098.1|31078.1|31098.3|31078.3|31097.4|31077.4|15
1644995360000|2022-02-16 07:09:20|31113.2|31063.2|31096.8|31076.8|31113.7|31077.2|31096.1|31063.2|16
1644995370000|2022-02-16 07:09:30|31096.9|31076.9|31095.6|31075.6|31112.3|31076.9|31095.5|31061.7|17
1644995380000|2022-02-16 07:09:40|31095.5|31075.5|31094.2|31074.2|31111.5|31075.5|31093.4|31060.2|20
1644995390000|2022-02-16 07:09:50|31094.3|31074.3|31105.8|31054|31109.5|31077.5|31090.4|31051.4|25
1644995400000|2022-02-16 07:10:00|31108.3|31052.8|31106.8|31056.8|31108.3|31057|31104.4|31052.7|25
1644995410000|2022-02-16 07:10:10|31106.7|31056.7|31107.7|31057.7|31107.7|31073.3|31092.7|31056.3|17
1644995420000|2022-02-16 07:10:20|31107.6|31057.6|31090|31070|31108.2|31072.2|31089.9|31057.2|16
1644995430000|2022-02-16 07:10:30|31089.6|31069.6|31089.5|31069.5|31107.1|31071.8|31085.2|31055.5|21
1644995440000|2022-02-16 07:10:40|31102.7|31052.7|31086|31066|31104.2|31066.5|31084.5|31052.1|25
1644995450000|2022-02-16 07:10:50|31086.1|31066.1|31101.3|31051.3|31101.9|31066.1|31084.5|31050.7|23
1644995460000|2022-02-16 07:11:00|31101.8|31051.8|31101.5|31051.5|31101.8|31066.3|31085.8|31050.7|20
1644995470000|2022-02-16 07:11:10|31101.6|31051.6|31086.8|31066.8|31102.8|31066.8|31086.4|31051.3|17
1644995480000|2022-02-16 07:11:20|31086.4|31066.4|31080.5|31060.5|31098.1|31069.4|31080|31046.3|29
1644995490000|2022-02-16 07:11:30|31079.8|31059.8|31075.7|31055.7|31092.9|31060.8|31075.6|31042.9|32
1644995500000|2022-02-16 07:11:40|31075.2|31055.2|31097.2|31047.2|31098.1|31065.2|31075|31047.2|34
1644995510000|2022-02-16 07:11:50|31093.4|31043.4|31091.7|31041.7|31097.1|31062.6|31077|31041.7|30
1644995520000|2022-02-16 07:12:00|31078.2|31058.2|31080.5|31060.5|31081.3|31061.3|31078.2|31058.2|23
1644995530000|2022-02-16 07:12:10|31080.8|31060.8|31080.6|31060.6|31081.2|31061.2|31079.8|31059.8|21
1644995540000|2022-02-16 07:12:20|31080.9|31060.9|31083|31063|31084.1|31064.1|31080.5|31060.5|18
1644995550000|2022-02-16 07:12:30|31083.1|31063.1|31083.9|31063.9|31100|31064.8|31082.7|31048.9|18
1644995560000|2022-02-16 07:12:40|31084|31064|31084.5|31064.5|31084.9|31064.9|31084|31064|16
1644995570000|2022-02-16 07:12:50|31084|31064|31098.6|31048.6|31099.2|31066.7|31083.7|31047.5|18
1644995580000|2022-02-16 07:13:00|31098|31048|31090.1|31070.1|31100.1|31070.1|31076.4|31047.6|24
1644995590000|2022-02-16 07:13:10|31087.6|31067.6|31087.5|31067.5|31101.8|31067.7|31080.9|31048.3|20
1644995600000|2022-02-16 07:13:20|31087.8|31067.8|31084.7|31064.7|31087.8|31067.8|31084.7|31064.7|24
1644995610000|2022-02-16 07:13:30|31085.2|31065.2|31085.4|31065.4|31087|31067|31084.6|31064.6|20
1644995620000|2022-02-16 07:13:40|31084.9|31064.9|31085.4|31065.4|31086.7|31066.7|31084.8|31064.8|13
1644995630000|2022-02-16 07:13:50|31085|31065|31083.8|31063.8|31101.4|31067.8|31083.8|31048.3|15
1644995640000|2022-02-16 07:14:00|31086.9|31066.9|31086.9|31066.9|31089.7|31069.7|31086|31066|20
1644995650000|2022-02-16 07:14:10|31087.1|31067.1|31087.9|31067.9|31092|31072|31087.1|31067.1|21
1644995660000|2022-02-16 07:14:20|31088|31068|31090.8|31070.8|31107|31073|31088|31050|22
1644995670000|2022-02-16 07:14:30|31091|31071|31090.3|31070.3|31092.5|31072.5|31089.5|31069.5|16
1644995680000|2022-02-16 07:14:40|31090.2|31070.2|31089.5|31069.5|31090.6|31070.6|31089.5|31069.5|12
1644995690000|2022-02-16 07:14:50|31089.7|31069.7|31091.8|31071.8|31092.9|31072.9|31089.7|31069.7|17
1644995700000|2022-02-16 07:15:00|31092.1|31072.1|31091.8|31071.8|31106.5|31073.5|31089.4|31055.4|32
1644995710000|2022-02-16 07:15:10|31090.9|31070.9|31091|31071|31095.3|31075.3|31089.5|31069.5|30
1644995720000|2022-02-16 07:15:20|31090.4|31070.4|31092|31072|31093.9|31073.9|31089.8|31069.8|25
1644995730000|2022-02-16 07:15:30|31092.3|31072.3|31091.7|31071.7|31094.2|31074.2|31091.3|31071.3|23
1644995740000|2022-02-16 07:15:40|31092.1|31072.1|31092.4|31072.4|31094.8|31074.8|31091.4|31071.4|16
1644995750000|2022-02-16 07:15:50|31096|31076|31096.5|31076.5|31097.1|31077.1|31092.6|31072.6|28
1644995760000|2022-02-16 07:16:00|31096.8|31076.8|31094.8|31074.8|31098.3|31078.3|31094.8|31074.8|18
1644995770000|2022-02-16 07:16:10|31091.9|31071.9|31095.5|31075.5|31096.7|31076.7|31091.9|31071.9|27
1644995780000|2022-02-16 07:16:20|31095.7|31075.7|31094.3|31074.3|31096|31076|31093.8|31073.8|16
1644995790000|2022-02-16 07:16:30|31096.6|31076.6|31095.4|31075.4|31097|31077|31095.4|31075.4|19
1644995800000|2022-02-16 07:16:40|31095.9|31075.9|31096.9|31076.9|31097.1|31077.1|31095.8|31075.8|16
1644995810000|2022-02-16 07:16:50|31096.3|31076.3|31097.1|31077.1|31097.1|31077.1|31095.7|31075.7|17
1644995820000|2022-02-16 07:17:00|31096.3|31076.3|31096.8|31076.8|31097|31077|31092.2|31072.2|23
1644995830000|2022-02-16 07:17:10|31096.3|31076.3|31098.2|31078.2|31098.4|31078.4|31096.3|31076.3|15
1644995840000|2022-02-16 07:17:20|31098.5|31078.5|31090.3|31070.3|31098.5|31078.5|31088|31068|20
1644995850000|2022-02-16 07:17:30|31089.2|31069.2|31089.2|31069.2|31089.5|31069.5|31088|31068|16
1644995860000|2022-02-16 07:17:40|31089.3|31069.3|31087.6|31067.6|31089.8|31069.8|31087.2|31067.2|14
1644995870000|2022-02-16 07:17:50|31087.5|31067.5|31088.8|31068.8|31088.8|31068.8|31087.5|31067.5|8
1644995880000|2022-02-16 07:18:00|31087.7|31067.7|31088.2|31068.2|31089.6|31069.6|31086.5|31066.5|17
1644995890000|2022-02-16 07:18:10|31089.2|31069.2|31090.4|31070.4|31090.5|31070.5|31089.2|31069.2|19
1644995900000|2022-02-16 07:18:20|31090.3|31070.3|31095.8|31075.8|31109.6|31076.6|31090.3|31058.4|27
1644995910000|2022-02-16 07:18:30|31096.6|31076.6|31094.6|31074.6|31100.5|31080.5|31094.4|31074.4|23
1644995920000|2022-02-16 07:18:40|31094.7|31074.7|31095.8|31075.8|31095.8|31075.8|31094.2|31074.2|23
1644995930000|2022-02-16 07:18:50|31095.5|31075.5|31095.8|31075.8|31096.3|31076.3|31095|31075|15
1644995940000|2022-02-16 07:19:00|31099.2|31079.2|31097.3|31077.3|31099.2|31079.2|31096.7|31076.7|22
1644995950000|2022-02-16 07:19:10|31096.8|31076.8|31096.2|31076.2|31098|31078|31093.7|31073.7|20
1644995960000|2022-02-16 07:19:20|31096.5|31076.5|31095.7|31075.7|31096.5|31076.5|31094.9|31074.9|9
1644995970000|2022-02-16 07:19:30|31096.3|31076.3|31094|31074|31096.3|31076.3|31094|31074|19
1644995980000|2022-02-16 07:19:40|31094.4|31074.4|31092|31072|31095.4|31075.4|31091.9|31071.9|17
1644995990000|2022-02-16 07:19:50|31091.9|31071.9|31094.1|31074.1|31094.1|31074.1|31091.3|31071.3|16
1644996000000|2022-02-16 07:20:00|31093.9|31073.9|31094.3|31074.3|31094.3|31074.3|31093.8|31073.8|12
1644996010000|2022-02-16 07:20:10|31094.6|31074.6|31097.5|31077.5|31098.1|31078.1|31094.1|31074.1|17
1644996020000|2022-02-16 07:20:20|31097.7|31077.7|31095.6|31075.6|31097.9|31077.9|31095.5|31075.5|13
1644996030000|2022-02-16 07:20:30|31095.5|31075.5|31096.3|31076.3|31096.3|31076.3|31095.5|31075.5|11
1644996040000|2022-02-16 07:20:40|31096.8|31076.8|31093.7|31073.7|31096.8|31076.8|31089.6|31069.6|14
1644996050000|2022-02-16 07:20:50|31093.5|31073.5|31087.2|31067.2|31096.2|31076.2|31087.2|31067.2|20
1644996060000|2022-02-16 07:21:00|31088.4|31068.4|31093.6|31073.6|31093.7|31073.7|31088.4|31068.4|20
1644996070000|2022-02-16 07:21:10|31093.9|31073.9|31094|31074|31094.3|31074.3|31093|31073|14
1644996080000|2022-02-16 07:21:20|31093.9|31073.9|31092.7|31072.7|31094.8|31074.8|31089.7|31069.7|12
1644996090000|2022-02-16 07:21:30|31092.4|31072.4|31093.1|31073.1|31093.2|31073.2|31089.5|31069.5|16
1644996100000|2022-02-16 07:21:40|31093|31073|31093.2|31073.2|31095.6|31075.6|31092.2|31072.2|16
1644996110000|2022-02-16 07:21:50|31093.7|31073.7|31092.4|31072.4|31096.6|31076.6|31092|31072|12
1644996120000|2022-02-16 07:22:00|31094.9|31074.9|31091.8|31071.8|31095.7|31075.7|31091.8|31071.8|14
1644996130000|2022-02-16 07:22:10|31092.1|31072.1|31094.5|31074.5|31096.1|31076.1|31092.1|31072.1|16
1644996140000|2022-02-16 07:22:20|31094.1|31074.1|31094.1|31074.1|31094.4|31074.4|31094|31074|13
1644996150000|2022-02-16 07:22:30|31092.8|31072.8|31092.3|31072.3|31092.8|31072.8|31091.4|31071.4|10
1644996160000|2022-02-16 07:22:40|31092.6|31072.6|31091.1|31071.1|31092.8|31072.8|31090.4|31070.4|19
1644996170000|2022-02-16 07:22:50|31091|31071|31091.1|31071.1|31091.4|31071.4|31091|31071|11
1644996180000|2022-02-16 07:23:00|31091.3|31071.3|31091.1|31071.1|31092.7|31072.7|31090.9|31070.9|12
1644996190000|2022-02-16 07:23:10|31091.5|31071.5|31092.4|31072.4|31092.4|31072.4|31091.4|31071.4|9
1644996200000|2022-02-16 07:23:20|31092.7|31072.7|31092.9|31072.9|31094|31074|31092.7|31072.7|7
1644996210000|2022-02-16 07:23:30|31093.3|31073.3|31092.3|31072.3|31093.4|31073.4|31092.3|31072.3|3
1644996220000|2022-02-16 07:23:40|31092.2|31072.2|31095.1|31075.1|31095.4|31075.4|31092.2|31072.2|19
1644996230000|2022-02-16 07:23:50|31095.4|31075.4|31094.4|31074.4|31095.9|31075.9|31094.4|31074.4|16
1644996240000|2022-02-16 07:24:00|31094.5|31074.5|31095|31075|31095.2|31075.2|31094.4|31074.4|10
1644996250000|2022-02-16 07:24:10|31095.1|31075.1|31096.3|31076.3|31096.3|31076.3|31095.1|31075.1|10
1644996260000|2022-02-16 07:24:20|31096.6|31076.6|31096.1|31076.1|31096.6|31076.6|31095.1|31075.1|13
1644996270000|2022-02-16 07:24:30|31096.2|31076.2|31093.4|31073.4|31096.2|31076.2|31093.2|31073.2|14
1644996280000|2022-02-16 07:24:40|31088.7|31068.7|31090|31070|31093.5|31073.5|31087.9|31067.9|22
1644996290000|2022-02-16 07:24:50|31090.3|31070.3|31087.5|31067.5|31091|31071|31087.5|31067.5|23
1644996300000|2022-02-16 07:25:00|31088.2|31068.2|31089|31069|31089.4|31069.4|31087.9|31067.9|13
1644996310000|2022-02-16 07:25:10|31089.4|31069.4|31090.4|31070.4|31094.4|31074.4|31088.2|31068.2|28
1644996320000|2022-02-16 07:25:20|31090.8|31070.8|31088.5|31068.5|31092.3|31072.3|31088.5|31068.5|25
1644996330000|2022-02-16 07:25:30|31090.8|31070.8|31091.9|31071.9|31092.7|31072.7|31090.8|31070.8|18
1644996340000|2022-02-16 07:25:40|31092.1|31072.1|31092.6|31072.6|31092.8|31072.8|31089.8|31069.8|19
1644996350000|2022-02-16 07:25:50|31093|31073|31091|31071|31094.3|31074.3|31090.4|31070.4|20
1644996360000|2022-02-16 07:26:00|31090.9|31070.9|31090.4|31070.4|31092.3|31072.3|31090.4|31070.4|17
1644996370000|2022-02-16 07:26:10|31090.6|31070.6|31092.6|31072.6|31092.6|31072.6|31090.1|31070.1|21
1644996380000|2022-02-16 07:26:20|31091.9|31071.9|31088.1|31068.1|31091.9|31071.9|31087.2|31067.2|21
1644996390000|2022-02-16 07:26:30|31088|31068|31088|31068|31088.6|31068.6|31088|31068|21
1644996400000|2022-02-16 07:26:40|31087.9|31067.9|31088|31068|31088|31068|31087.2|31067.2|8
1644996410000|2022-02-16 07:26:50|31088.6|31068.6|31088.1|31068.1|31090.1|31070.1|31087.5|31067.5|19
1644996420000|2022-02-16 07:27:00|31088.3|31068.3|31090.5|31070.5|31091.9|31071.9|31088.2|31068.2|20
1644996430000|2022-02-16 07:27:10|31090.4|31070.4|31093.1|31073.1|31094.3|31074.3|31090.4|31070.4|21
1644996440000|2022-02-16 07:27:20|31093.3|31073.3|31096.9|31076.9|31099.2|31079.2|31093.3|31073.3|22
1644996450000|2022-02-16 07:27:30|31096.6|31076.6|31100.3|31080.3|31101.9|31081.9|31096.3|31076.3|19
1644996460000|2022-02-16 07:27:40|31101.4|31081.4|31099.9|31079.9|31101.7|31081.7|31099.4|31079.4|16
1644996470000|2022-02-16 07:27:50|31100.5|31080.5|31100.7|31080.7|31101.3|31081.3|31099.6|31079.6|16
1644996480000|2022-02-16 07:28:00|31100.6|31080.6|31133.6|31083.6|31133.6|31098.2|31100.4|31080.4|18
1644996490000|2022-02-16 07:28:10|31133.4|31083.4|31115.4|31095.4|31134|31099.2|31114.7|31081|31
1644996500000|2022-02-16 07:28:20|31115.7|31095.7|31130.2|31080.2|31131.5|31096.4|31115.7|31079.1|25
1644996510000|2022-02-16 07:28:30|31130.4|31080.4|31128.3|31078.3|31130.4|31095.5|31112.9|31077.7|24
1644996520000|2022-02-16 07:28:40|31127.9|31077.9|31130.6|31080.6|31131.5|31081.5|31127.9|31077.9|24
1644996530000|2022-02-16 07:28:50|31130.5|31080.5|31127.9|31077.9|31130.5|31080.5|31127.9|31077.9|17
1644996540000|2022-02-16 07:29:00|31128.1|31078.1|31111.1|31091.1|31128.6|31092.8|31106.1|31073.2|26
1644996550000|2022-02-16 07:29:10|31111.6|31091.6|31108.6|31088.6|31111.8|31091.8|31107.7|31087.7|11
1644996560000|2022-02-16 07:29:20|31108.7|31088.7|31124.2|31074.2|31124.2|31089.1|31108.7|31073.4|10
1644996570000|2022-02-16 07:29:30|31123.8|31073.8|31124.4|31074.4|31124.7|31074.7|31122.6|31072.6|17
1644996580000|2022-02-16 07:29:40|31124.3|31074.3|31124.2|31074.2|31124.7|31074.7|31123.6|31073.6|16
1644996590000|2022-02-16 07:29:50|31125.1|31075.1|31108.4|31088.4|31125.6|31088.5|31108.3|31074.6|12
1644996600000|2022-02-16 07:30:00|31107.3|31087.3|31109.7|31089.7|31110.9|31090.9|31104|31084|32
1644996610000|2022-02-16 07:30:10|31106.1|31086.1|31109.8|31089.8|31109.8|31089.8|31104.9|31084.9|21
1644996620000|2022-02-16 07:30:20|31109.9|31089.9|31106.6|31086.6|31110.5|31090.5|31106.3|31086.3|17
1644996630000|2022-02-16 07:30:30|31104.2|31084.2|31107|31087|31107|31087|31103.6|31083.6|20
1644996640000|2022-02-16 07:30:40|31107.5|31087.5|31108.2|31088.2|31109.5|31089.5|31105|31085|24
1644996650000|2022-02-16 07:30:50|31108.3|31088.3|31110.3|31090.3|31113.8|31093.8|31107.2|31087.2|24
1644996660000|2022-02-16 07:31:00|31111.7|31091.7|31111.8|31091.8|31113.6|31093.6|31109.8|31089.8|28
1644996670000|2022-02-16 07:31:10|31112.3|31092.3|31111.5|31091.5|31112.9|31092.9|31109.7|31089.7|28
1644996680000|2022-02-16 07:31:20|31111.3|31091.3|31111.7|31091.7|31113.4|31093.4|31110.5|31090.5|29
1644996690000|2022-02-16 07:31:30|31111.5|31091.5|31111.5|31091.5|31111.9|31091.9|31109.9|31089.9|14
1644996700000|2022-02-16 07:31:40|31112.2|31092.2|31111.8|31091.8|31112.3|31092.3|31110.4|31090.4|16
1644996710000|2022-02-16 07:31:50|31111.9|31091.9|31115.2|31095.2|31115.2|31095.2|31110|31090|12
1644996720000|2022-02-16 07:32:00|31114.3|31094.3|31109.9|31089.9|31115|31095|31108.1|31088.1|29
1644996730000|2022-02-16 07:32:10|31108.9|31088.9|31108.7|31088.7|31109.8|31089.8|31107.4|31087.4|25
1644996740000|2022-02-16 07:32:20|31108.9|31088.9|31105.6|31085.6|31108.9|31088.9|31102|31082|16
1644996750000|2022-02-16 07:32:30|31105|31085|31107.4|31087.4|31107.8|31087.8|31105|31085|8
1644996760000|2022-02-16 07:32:40|31107.5|31087.5|31109|31089|31109.2|31089.2|31106.5|31086.5|14
1644996770000|2022-02-16 07:32:50|31108.5|31088.5|31106.7|31086.7|31110.5|31090.5|31105.6|31085.6|10
1644996780000|2022-02-16 07:33:00|31108.9|31088.9|31109.8|31089.8|31110.5|31090.5|31107.9|31087.9|19
1644996790000|2022-02-16 07:33:10|31108.7|31088.7|31104.5|31084.5|31109.8|31089.8|31104.1|31084.1|29
1644996800000|2022-02-16 07:33:20|31105.1|31085.1|31103.7|31083.7|31105.1|31085.1|31102.6|31082.6|19
1644996810000|2022-02-16 07:33:30|31104.1|31084.1|31102.9|31082.9|31104.6|31084.6|31102.9|31082.9|21
1644996820000|2022-02-16 07:33:40|31102.8|31082.8|31098.3|31078.3|31103.3|31083.3|31098|31078|19
1644996830000|2022-02-16 07:33:50|31097.3|31077.3|31098.8|31078.8|31100.2|31080.2|31096.9|31076.9|23
1644996840000|2022-02-16 07:34:00|31099.2|31079.2|31098.9|31078.9|31099.5|31079.5|31097.2|31077.2|23
1644996850000|2022-02-16 07:34:10|31098.7|31078.7|31098.7|31078.7|31099.7|31079.7|31098.4|31078.4|9
1644996860000|2022-02-16 07:34:20|31099.2|31079.2|31100.7|31080.7|31100.8|31080.8|31099.1|31079.1|14
1644996870000|2022-02-16 07:34:30|31100.2|31080.2|31099.9|31079.9|31102.3|31082.3|31099|31079|20
1644996880000|2022-02-16 07:34:40|31097.8|31077.8|31099.1|31079.1|31101.4|31081.4|31095.9|31075.9|20
1644996890000|2022-02-16 07:34:50|31098.9|31078.9|31100.3|31080.3|31100.3|31080.3|31098.9|31078.9|14
1644996900000|2022-02-16 07:35:00|31100.1|31080.1|31097.4|31077.4|31100.1|31080.1|31096|31076|20
1644996910000|2022-02-16 07:35:10|31097.6|31077.6|31095.6|31075.6|31098.8|31078.8|31095.6|31075.6|17
1644996920000|2022-02-16 07:35:20|31095.9|31075.9|31095.4|31075.4|31096|31076|31094.9|31074.9|18
1644996930000|2022-02-16 07:35:30|31095.6|31075.6|31093.8|31073.8|31095.7|31075.7|31092.6|31072.6|19
1644996940000|2022-02-16 07:35:40|31092.9|31072.9|31093.2|31073.2|31095.4|31075.4|31092.9|31072.9|17
1644996950000|2022-02-16 07:35:50|31094.3|31074.3|31094|31074|31094.4|31074.4|31093.7|31073.7|16
1644996960000|2022-02-16 07:36:00|31095.3|31075.3|31093.1|31073.1|31095.7|31075.7|31092.6|31072.6|16
1644996970000|2022-02-16 07:36:10|31094.4|31074.4|31096.2|31076.2|31097.2|31077.2|31093.2|31073.2|23
1644996980000|2022-02-16 07:36:20|31096.1|31076.1|31093|31073|31096.8|31076.8|31092.8|31072.8|23
1644996990000|2022-02-16 07:36:30|31094.3|31074.3|31092|31072|31094.6|31074.6|31092|31072|21
1644997000000|2022-02-16 07:36:40|31092.3|31072.3|31085.9|31065.9|31092.3|31072.3|31085.4|31065.4|22
1644997010000|2022-02-16 07:36:50|31086.3|31066.3|31085.9|31065.9|31087.9|31067.9|31085.4|31065.4|25
1644997020000|2022-02-16 07:37:00|31086.2|31066.2|31084.7|31064.7|31087.4|31067.4|31084.1|31064.1|25
1644997030000|2022-02-16 07:37:10|31084.3|31064.3|31084.8|31064.8|31099.8|31065.3|31077.9|31046.2|20
1644997040000|2022-02-16 07:37:20|31083.2|31063.2|31081.1|31061.1|31083.6|31063.6|31080.1|31060.1|24
1644997050000|2022-02-16 07:37:30|31082.8|31062.8|31081.3|31061.3|31082.8|31062.8|31080.8|31060.8|14
1644997060000|2022-02-16 07:37:40|31081.4|31061.4|31084.2|31064.2|31085.9|31065.9|31081.4|31061.4|22
1644997070000|2022-02-16 07:37:50|31085|31065|31082.6|31062.6|31085.4|31065.4|31082.6|31062.6|24
1644997080000|2022-02-16 07:38:00|31083.6|31063.6|31085.7|31065.7|31085.7|31065.7|31082.4|31062.4|18
1644997090000|2022-02-16 07:38:10|31084.9|31064.9|31086.4|31066.4|31087.8|31067.8|31084.8|31064.8|13
1644997100000|2022-02-16 07:38:20|31086.5|31066.5|31086.2|31066.2|31086.5|31066.5|31085.6|31065.6|9
1644997110000|2022-02-16 07:38:30|31086.7|31066.7|31087.8|31067.8|31088.3|31068.3|31086|31066|19
1644997120000|2022-02-16 07:38:40|31087|31067|31087.1|31067.1|31088|31068|31086.2|31066.2|29
1644997130000|2022-02-16 07:38:50|31087.2|31067.2|31088|31068|31088.1|31068.1|31086.2|31066.2|19
1644997140000|2022-02-16 07:39:00|31087.9|31067.9|31087.1|31067.1|31087.9|31067.9|31083.8|31063.8|28
1644997150000|2022-02-16 07:39:10|31086.7|31066.7|31091.7|31071.7|31091.7|31071.7|31085.5|31065.5|25
1644997160000|2022-02-16 07:39:20|31091.6|31071.6|31087.6|31067.6|31091.6|31071.6|31086|31066|26
1644997170000|2022-02-16 07:39:30|31087.7|31067.7|31087|31067|31088.8|31068.8|31086.6|31066.6|24
1644997180000|2022-02-16 07:39:40|31086.8|31066.8|31084.7|31064.7|31102.1|31066.8|31083.8|31052|26
1644997190000|2022-02-16 07:39:50|31085|31065|31083.4|31063.4|31085.2|31065.2|31083.4|31063.4|20
1644997200000|2022-02-16 07:40:00|31083.5|31063.5|31086.7|31066.7|31087|31067|31083.5|31063.5|19
1644997210000|2022-02-16 07:40:10|31086.6|31066.6|31086.4|31066.4|31087.3|31067.3|31085.4|31065.4|18
1644997220000|2022-02-16 07:40:20|31087.4|31067.4|31087.3|31067.3|31087.4|31067.4|31085.8|31065.8|20
1644997230000|2022-02-16 07:40:30|31086.9|31066.9|31087.1|31067.1|31090.1|31070.1|31084.9|31064.9|28
1644997240000|2022-02-16 07:40:40|31087|31067|31087|31067|31088.1|31068.1|31086.8|31066.8|20
1644997250000|2022-02-16 07:40:50|31086.7|31066.7|31088.4|31068.4|31088.7|31068.7|31086.7|31066.7|12
1644997260000|2022-02-16 07:41:00|31088.2|31068.2|31080.4|31060.4|31088.9|31068.9|31079.7|31059.7|24
1644997270000|2022-02-16 07:41:10|31080|31060|31077.8|31057.8|31082|31062|31075.4|31055.4|22
1644997280000|2022-02-16 07:41:20|31077.9|31057.9|31076.6|31056.6|31077.9|31057.9|31076.1|31056.1|18
1644997290000|2022-02-16 07:41:30|31076.7|31056.7|31078.8|31058.8|31078.9|31058.9|31076.7|31056.7|13
1644997300000|2022-02-16 07:41:40|31079|31059|31076.1|31056.1|31079|31059|31075.9|31055.9|17
1644997310000|2022-02-16 07:41:50|31074|31054|31077.8|31057.8|31077.8|31057.8|31074|31054|18
1644997320000|2022-02-16 07:42:00|31076.3|31056.3|31076|31056|31076.3|31056.3|31074.3|31054.3|20
1644997330000|2022-02-16 07:42:10|31075.6|31055.6|31076.3|31056.3|31076.8|31056.8|31075.5|31055.5|18
1644997340000|2022-02-16 07:42:20|31076.1|31056.1|31074.2|31054.2|31081.1|31061.1|31072.6|31052.6|22
1644997350000|2022-02-16 07:42:30|31075.8|31055.8|31074.3|31054.3|31078.6|31058.6|31073|31053|26
1644997360000|2022-02-16 07:42:40|31073.1|31053.1|31071.1|31051.1|31076|31056|31070.5|31050.5|24
1644997370000|2022-02-16 07:42:50|31071.5|31051.5|31070.3|31050.3|31072.5|31052.5|31070.3|31050.3|23
1644997380000|2022-02-16 07:43:00|31070.7|31050.7|31074|31054|31074.5|31054.5|31070.7|31050.7|27
1644997390000|2022-02-16 07:43:10|31073.7|31053.7|31077.8|31057.8|31079.4|31059.4|31073.1|31053.1|27
1644997400000|2022-02-16 07:43:20|31081.4|31061.4|31081.4|31061.4|31083.5|31063.5|31079.7|31059.7|32
1644997410000|2022-02-16 07:43:30|31080.6|31060.6|31081|31061|31081.7|31061.7|31080.2|31060.2|20
1644997420000|2022-02-16 07:43:40|31081.1|31061.1|31083.9|31063.9|31085.1|31065.1|31080.9|31060.9|22
1644997430000|2022-02-16 07:43:50|31083.4|31063.4|31086.3|31066.3|31087.1|31067.1|31081.8|31061.8|34
1644997440000|2022-02-16 07:44:00|31085.6|31065.6|31088.2|31068.2|31104.7|31068.2|31085.6|31052.8|24
1644997450000|2022-02-16 07:44:10|31088.3|31068.3|31083.1|31063.1|31088.3|31068.3|31079.4|31059.4|33
1644997460000|2022-02-16 07:44:20|31082.7|31062.7|31086.5|31066.5|31086.5|31066.5|31081.8|31061.8|27
1644997470000|2022-02-16 07:44:30|31086.1|31066.1|31086.1|31066.1|31086.5|31066.5|31083.6|31063.6|23
1644997480000|2022-02-16 07:44:40|31085.8|31065.8|31088.6|31068.6|31089.1|31069.1|31085.8|31065.8|20
1644997490000|2022-02-16 07:44:50|31088.5|31068.5|31088.8|31068.8|31090.3|31070.3|31086.2|31066.2|22
1644997500000|2022-02-16 07:45:00|31087.8|31067.8|31087.4|31067.4|31090|31070|31086.5|31066.5|23
1644997510000|2022-02-16 07:45:10|31087.2|31067.2|31087.5|31067.5|31088.6|31068.6|31086.9|31066.9|19
1644997520000|2022-02-16 07:45:20|31087.3|31067.3|31090.2|31070.2|31091.1|31071.1|31087|31067|19
1644997530000|2022-02-16 07:45:30|31090.4|31070.4|31088|31068|31093.9|31073.9|31087.7|31067.7|25
1644997540000|2022-02-16 07:45:40|31088.8|31068.8|31088.9|31068.9|31090.4|31070.4|31088|31068|26
1644997550000|2022-02-16 07:45:50|31089.8|31069.8|31090.5|31070.5|31092|31072|31088.6|31068.6|23
1644997560000|2022-02-16 07:46:00|31090|31070|31091.9|31071.9|31092.2|31072.2|31089.7|31069.7|19
1644997570000|2022-02-16 07:46:10|31092.1|31072.1|31089.1|31069.1|31092.3|31072.3|31088.1|31068.1|14
1644997580000|2022-02-16 07:46:20|31089.2|31069.2|31084.7|31064.7|31089.3|31069.3|31083.3|31063.3|19
1644997590000|2022-02-16 07:46:30|31085.8|31065.8|31088.9|31068.9|31088.9|31068.9|31083.9|31063.9|16
1644997600000|2022-02-16 07:46:40|31089.1|31069.1|31087.7|31067.7|31092.7|31072.7|31085.4|31065.4|22
1644997610000|2022-02-16 07:46:50|31087.1|31067.1|31093.9|31073.9|31094.3|31074.3|31087.1|31067.1|26
1644997620000|2022-02-16 07:47:00|31093.5|31073.5|31094.4|31074.4|31095.4|31075.4|31092.7|31072.7|16
1644997630000|2022-02-16 07:47:10|31092.8|31072.8|31092.5|31072.5|31093.7|31073.7|31092.3|31072.3|19
1644997640000|2022-02-16 07:47:20|31093.4|31073.4|31093.1|31073.1|31094.3|31074.3|31093.1|31073.1|15
1644997650000|2022-02-16 07:47:30|31091|31071|31095.1|31075.1|31096.1|31076.1|31090.8|31070.8|22
1644997660000|2022-02-16 07:47:40|31095|31075|31093|31073|31096.9|31076.9|31091.6|31071.6|16
1644997670000|2022-02-16 07:47:50|31092.5|31072.5|31089.1|31069.1|31097.1|31077.1|31089.1|31069.1|18
1644997680000|2022-02-16 07:48:00|31089.6|31069.6|31086.9|31066.9|31091.6|31071.6|31086.5|31066.5|26
1644997690000|2022-02-16 07:48:10|31086.3|31066.3|31087.3|31067.3|31087.9|31067.9|31085.6|31065.6|25
1644997700000|2022-02-16 07:48:20|31087.1|31067.1|31088.4|31068.4|31089.1|31069.1|31086.2|31066.2|15
1644997710000|2022-02-16 07:48:30|31088.1|31068.1|31084.9|31064.9|31089.1|31069.1|31084.2|31064.2|16
1644997720000|2022-02-16 07:48:40|31084.8|31064.8|31086.1|31066.1|31087.4|31067.4|31084.8|31064.8|23
1644997730000|2022-02-16 07:48:50|31086.7|31066.7|31083.3|31063.3|31086.9|31066.9|31083.3|31063.3|31
1644997740000|2022-02-16 07:49:00|31083|31063|31082.1|31062.1|31083.6|31063.6|31082.1|31062.1|16
1644997750000|2022-02-16 07:49:10|31082.9|31062.9|31081.3|31061.3|31082.9|31062.9|31078.7|31058.7|20
1644997760000|2022-02-16 07:49:20|31081|31061|31080.5|31060.5|31081.7|31061.7|31079.6|31059.6|14
1644997770000|2022-02-16 07:49:30|31080.9|31060.9|31084.1|31064.1|31084.1|31064.1|31080.9|31060.9|15
1644997780000|2022-02-16 07:49:40|31083.9|31063.9|31084.4|31064.4|31085.5|31065.5|31083.7|31063.7|20
1644997790000|2022-02-16 07:49:50|31084.3|31064.3|31085|31065|31085.5|31065.5|31084.1|31064.1|9
1644997800000|2022-02-16 07:50:00|31084.4|31064.4|31085.9|31065.9|31088.6|31068.6|31084.4|31064.4|23
1644997810000|2022-02-16 07:50:10|31086.2|31066.2|31088.5|31068.5|31088.5|31068.5|31085.6|31065.6|17
1644997820000|2022-02-16 07:50:20|31088.1|31068.1|31088.4|31068.4|31089.1|31069.1|31088.1|31068.1|12
1644997830000|2022-02-16 07:50:30|31088.6|31068.6|31090|31070|31091.9|31071.9|31088.6|31068.6|18
1644997840000|2022-02-16 07:50:40|31089.8|31069.8|31090|31070|31090.8|31070.8|31088.8|31068.8|17
1644997850000|2022-02-16 07:50:50|31090.4|31070.4|31090.7|31070.7|31090.8|31070.8|31089.6|31069.6|16
1644997860000|2022-02-16 07:51:00|31089.5|31069.5|31089.3|31069.3|31089.8|31069.8|31088.2|31068.2|21
1644997870000|2022-02-16 07:51:10|31089.1|31069.1|31087.7|31067.7|31089.8|31069.8|31086.1|31066.1|21
1644997880000|2022-02-16 07:51:20|31087.8|31067.8|31087.3|31067.3|31089.2|31069.2|31087.3|31067.3|21
1644997890000|2022-02-16 07:51:30|31087.4|31067.4|31085.6|31065.6|31088|31068|31085.2|31065.2|17
1644997900000|2022-02-16 07:51:40|31085.2|31065.2|31085.8|31065.8|31085.9|31065.9|31085.1|31065.1|13
1644997910000|2022-02-16 07:51:50|31086.1|31066.1|31088.7|31068.7|31089.6|31069.6|31086|31066|18
1644997920000|2022-02-16 07:52:00|31088.9|31068.9|31087.2|31067.2|31089.6|31069.6|31085.8|31065.8|16
1644997930000|2022-02-16 07:52:10|31086.8|31066.8|31084|31064|31087.6|31067.6|31082.7|31062.7|21
1644997940000|2022-02-16 07:52:20|31083.9|31063.9|31088.3|31068.3|31089|31069|31083.8|31063.8|26
1644997950000|2022-02-16 07:52:30|31088.2|31068.2|31087.3|31067.3|31088.4|31068.4|31087|31067|11
1644997960000|2022-02-16 07:52:40|31087.5|31067.5|31087.9|31067.9|31088.3|31068.3|31086.8|31066.8|19
1644997970000|2022-02-16 07:52:50|31087.6|31067.6|31088.2|31068.2|31088.5|31068.5|31087.6|31067.6|11
1644997980000|2022-02-16 07:53:00|31088.1|31068.1|31087.4|31067.4|31088.3|31068.3|31086.9|31066.9|16
1644997990000|2022-02-16 07:53:10|31088.3|31068.3|31087.5|31067.5|31089.1|31069.1|31086.1|31066.1|18
1644998000000|2022-02-16 07:53:20|31088|31068|31089.7|31069.7|31090.7|31070.7|31086.5|31066.5|16
1644998010000|2022-02-16 07:53:30|31089.9|31069.9|31092.1|31072.1|31092.3|31072.3|31089.9|31069.9|17
1644998020000|2022-02-16 07:53:40|31092.4|31072.4|31094.6|31074.6|31094.6|31074.6|31092.4|31072.4|18
1644998030000|2022-02-16 07:53:50|31094.7|31074.7|31093.7|31073.7|31095.4|31075.4|31093.4|31073.4|21
1644998040000|2022-02-16 07:54:00|31093.8|31073.8|31092.6|31072.6|31094.1|31074.1|31092.6|31072.6|20
1644998050000|2022-02-16 07:54:10|31092.8|31072.8|31089.6|31069.6|31092.8|31072.8|31089.5|31069.5|25
1644998060000|2022-02-16 07:54:20|31088.5|31068.5|31089.8|31069.8|31089.8|31069.8|31087.8|31067.8|24
1644998070000|2022-02-16 07:54:30|31089.7|31069.7|31087.7|31067.7|31089.8|31069.8|31086.3|31066.3|20
1644998080000|2022-02-16 07:54:40|31087.8|31067.8|31089.6|31069.6|31089.6|31069.6|31087.6|31067.6|18
1644998090000|2022-02-16 07:54:50|31090.7|31070.7|31090.2|31070.2|31091|31071|31089.6|31069.6|25
1644998100000|2022-02-16 07:55:00|31089.5|31069.5|31094|31074|31094.1|31074.1|31089.3|31069.3|30
1644998110000|2022-02-16 07:55:10|31093.7|31073.7|31095.2|31075.2|31096|31076|31093.6|31073.6|30
1644998120000|2022-02-16 07:55:20|31095.7|31075.7|31094.3|31074.3|31098.3|31078.3|31093.4|31073.4|30
1644998130000|2022-02-16 07:55:30|31094.1|31074.1|31092.2|31072.2|31095.5|31075.5|31090.1|31070.1|23
1644998140000|2022-02-16 07:55:40|31090.8|31070.8|31091.1|31071.1|31091.8|31071.8|31090.8|31070.8|14
1644998150000|2022-02-16 07:55:50|31091.2|31071.2|31088.7|31068.7|31092.7|31072.7|31088.4|31068.4|24
1644998160000|2022-02-16 07:56:00|31088.9|31068.9|31089.1|31069.1|31091.1|31071.1|31088.8|31068.8|16
1644998170000|2022-02-16 07:56:10|31089.3|31069.3|31090.2|31070.2|31090.2|31070.2|31089.3|31069.3|8
1644998180000|2022-02-16 07:56:20|31091.6|31071.6|31094.4|31074.4|31094.4|31074.4|31091.6|31071.6|15
1644998190000|2022-02-16 07:56:30|31094.5|31074.5|31093.6|31073.6|31095.5|31075.5|31093.1|31073.1|14
1644998200000|2022-02-16 07:56:40|31092.9|31072.9|31092.5|31072.5|31096|31076|31092|31072|28
1644998210000|2022-02-16 07:56:50|31092.4|31072.4|31090.4|31070.4|31093.1|31073.1|31090.4|31070.4|23
1644998220000|2022-02-16 07:57:00|31089.5|31069.5|31089.3|31069.3|31089.5|31069.5|31088.7|31068.7|19
1644998230000|2022-02-16 07:57:10|31089.1|31069.1|31086.6|31066.6|31090.5|31070.5|31085.5|31065.5|24
1644998240000|2022-02-16 07:57:20|31086.8|31066.8|31088|31068|31088|31068|31086.3|31066.3|23
1644998250000|2022-02-16 07:57:30|31088.5|31068.5|31087.3|31067.3|31089.8|31069.8|31086.8|31066.8|27
1644998260000|2022-02-16 07:57:40|31087.4|31067.4|31085.1|31065.1|31088|31068|31085.1|31065.1|16
1644998270000|2022-02-16 07:57:50|31084.5|31064.5|31087.8|31067.8|31088.4|31068.4|31084.4|31064.4|22
1644998280000|2022-02-16 07:58:00|31087.9|31067.9|31085|31065|31087.9|31067.9|31085|31065|16
1644998290000|2022-02-16 07:58:10|31085.1|31065.1|31086.7|31066.7|31087.6|31067.6|31085.1|31065.1|10
1644998300000|2022-02-16 07:58:20|31086.8|31066.8|31089.5|31069.5|31089.6|31069.6|31086.8|31066.8|22
1644998310000|2022-02-16 07:58:30|31089.2|31069.2|31089.4|31069.4|31091.6|31071.6|31088.5|31068.5|20
1644998320000|2022-02-16 07:58:40|31089.9|31069.9|31091.5|31071.5|31092.6|31072.6|31089.2|31069.2|19
1644998330000|2022-02-16 07:58:50|31091.6|31071.6|31088.4|31068.4|31091.6|31071.6|31087.8|31067.8|24
1644998340000|2022-02-16 07:59:00|31087.3|31067.3|31089.2|31069.2|31089.8|31069.8|31085.7|31065.7|28
1644998350000|2022-02-16 07:59:10|31089.3|31069.3|31089.8|31069.8|31092.5|31072.5|31088.6|31068.6|31
1644998360000|2022-02-16 07:59:20|31091.6|31071.6|31096.4|31076.4|31097.3|31077.3|31089.4|31069.4|30
1644998370000|2022-02-16 07:59:30|31095.4|31075.4|31093|31073|31096.2|31076.2|31093|31073|26
1644998380000|2022-02-16 07:59:40|31093.4|31073.4|31094.3|31074.3|31094.5|31074.5|31092.3|31072.3|24
1644998390000|2022-02-16 07:59:50|31094.2|31074.2|31097.1|31077.1|31097.1|31077.1|31094.2|31074.2|24
1644998400000|2022-02-16 08:00:00|31096.9|31076.9|31096.5|31076.5|31115.4|31084.7|31095.8|31065.4|33
1644998410000|2022-02-16 08:00:10|31096.6|31076.6|31095.8|31075.8|31099.1|31079.1|31095.3|31075.3|25
1644998420000|2022-02-16 08:00:20|31097.1|31077.1|31097.9|31077.9|31098.3|31078.3|31093.6|31073.6|27
1644998430000|2022-02-16 08:00:30|31097.2|31077.2|31096.6|31076.6|31098.9|31078.9|31095.4|31075.4|31
1644998440000|2022-02-16 08:00:40|31096.9|31076.9|31098.5|31078.5|31098.8|31078.8|31096.4|31076.4|20
1644998450000|2022-02-16 08:00:50|31098.6|31078.6|31106.3|31086.3|31119.1|31088.7|31098.1|31069.1|32
1644998460000|2022-02-16 08:01:00|31107.5|31087.5|31111.3|31091.3|31111.5|31091.5|31105.4|31085.4|33
1644998470000|2022-02-16 08:01:10|31108.4|31088.4|31108.7|31088.7|31112.2|31092.2|31108.4|31088.4|32
1644998480000|2022-02-16 08:01:20|31109.3|31089.3|31112|31092|31112.7|31092.7|31108.5|31088.5|25
1644998490000|2022-02-16 08:01:30|31111.9|31091.9|31111.9|31091.9|31122.1|31096|31108|31070.8|30
1644998500000|2022-02-16 08:01:40|31113.3|31093.3|31114.3|31094.3|31118.1|31098.1|31109.5|31089.5|37
1644998510000|2022-02-16 08:01:50|31115.2|31095.2|31113.9|31093.9|31116.6|31096.6|31111|31091|34
1644998520000|2022-02-16 08:02:00|31114.2|31094.2|31112.5|31092.5|31115.6|31095.6|31112.5|31092.5|26
1644998530000|2022-02-16 08:02:10|31112.7|31092.7|31120.8|31100.8|31120.8|31100.8|31111.8|31091.8|21
1644998540000|2022-02-16 08:02:20|31121.1|31101.1|31116.8|31096.8|31121.5|31101.5|31114.5|31094.5|31
1644998550000|2022-02-16 08:02:30|31116.4|31096.4|31115.5|31095.5|31116.4|31096.4|31110.6|31090.6|26
1644998560000|2022-02-16 08:02:40|31115.1|31095.1|31116|31096|31121.7|31101.7|31115.1|31095.1|28
1644998570000|2022-02-16 08:02:50|31116.6|31096.6|31113.3|31093.3|31117.6|31097.6|31113.3|31093.3|26
1644998580000|2022-02-16 08:03:00|31112.3|31092.3|31113.1|31093.1|31113.5|31093.5|31109.7|31089.7|24
1644998590000|2022-02-16 08:03:10|31113|31093|31113.9|31093.9|31117|31097|31112.8|31092.8|26
1644998600000|2022-02-16 08:03:20|31116.5|31096.5|31114.1|31094.1|31116.5|31096.5|31112.5|31092.5|29
1644998610000|2022-02-16 08:03:30|31113.8|31093.8|31119.5|31099.5|31132.5|31100.5|31113.8|31082.5|30
1644998620000|2022-02-16 08:03:40|31119.7|31099.7|31118.7|31098.7|31119.7|31099.7|31116.2|31096.2|30
1644998630000|2022-02-16 08:03:50|31118.9|31098.9|31116.8|31096.8|31119.3|31099.3|31115.4|31095.4|28
1644998640000|2022-02-16 08:04:00|31116.3|31096.3|31116.5|31096.5|31119|31099|31113.5|31093.5|37
1644998650000|2022-02-16 08:04:10|31117.1|31097.1|31119.1|31099.1|31119.2|31099.2|31117.1|31097.1|30
1644998660000|2022-02-16 08:04:20|31119|31099|31125.2|31105.2|31126.4|31106.4|31117.1|31097.1|27
1644998670000|2022-02-16 08:04:30|31123.7|31103.7|31122.8|31102.8|31124.5|31104.5|31120.2|31100.2|33
1644998680000|2022-02-16 08:04:40|31123|31103|31122.8|31102.8|31123.7|31103.7|31122.5|31102.5|18
1644998690000|2022-02-16 08:04:50|31122.6|31102.6|31121.7|31101.7|31125.1|31105.1|31121.7|31101.7|16
1644998700000|2022-02-16 08:05:00|31122.8|31102.8|31121.2|31101.2|31146|31110.5|31121.2|31096|38
1644998710000|2022-02-16 08:05:10|31121.3|31101.3|31125.2|31105.2|31125.2|31105.2|31121.3|31101.3|26
1644998720000|2022-02-16 08:05:20|31125.5|31105.5|31122.2|31102.2|31125.5|31105.5|31121.1|31101.1|33
1644998730000|2022-02-16 08:05:30|31122.5|31102.5|31123.1|31103.1|31125|31105|31117.5|31097.5|28
1644998740000|2022-02-16 08:05:40|31123.9|31103.9|31118.6|31098.6|31124|31104|31117.2|31097.2|29
1644998750000|2022-02-16 08:05:50|31117.8|31097.8|31117.5|31097.5|31121.6|31101.6|31112.2|31092.2|34
1644998760000|2022-02-16 08:06:00|31118.1|31098.1|31113.3|31093.3|31118.7|31098.7|31112.3|31092.3|31
1644998770000|2022-02-16 08:06:10|31113.1|31093.1|31113.1|31093.1|31116.4|31096.4|31110.6|31090.6|34
1644998780000|2022-02-16 08:06:20|31113.9|31093.9|31115.8|31095.8|31130.5|31098|31113.9|31077.2|34
1644998790000|2022-02-16 08:06:30|31115.9|31095.9|31116.9|31096.9|31119.4|31099.4|31113.8|31093.8|33
1644998800000|2022-02-16 08:06:40|31117.5|31097.5|31119|31099|31127.4|31099.7|31113.7|31077.4|31
1644998810000|2022-02-16 08:06:50|31117.7|31097.7|31115.8|31095.8|31119.2|31099.2|31115|31095|28
1644998820000|2022-02-16 08:07:00|31116|31096|31115.8|31095.8|31117|31097|31114.2|31094.2|23
1644998830000|2022-02-16 08:07:10|31115.5|31095.5|31118.1|31098.1|31118.1|31098.1|31114.5|31094.5|26
1644998840000|2022-02-16 08:07:20|31117.5|31097.5|31117|31097|31121.1|31101.1|31113.2|31093.2|34
1644998850000|2022-02-16 08:07:30|31114.3|31094.3|31119.8|31099.8|31120.3|31100.3|31113.4|31093.4|33
1644998860000|2022-02-16 08:07:40|31119.9|31099.9|31117.2|31097.2|31121.4|31101.4|31114.7|31094.7|32
1644998870000|2022-02-16 08:07:50|31119.9|31099.9|31116.5|31096.5|31120.7|31100.7|31114.4|31094.4|26
1644998880000|2022-02-16 08:08:00|31117.5|31097.5|31118.3|31098.3|31119.7|31099.7|31117.5|31097.5|27
1644998890000|2022-02-16 08:08:10|31118.7|31098.7|31114.8|31094.8|31119.7|31099.7|31113.6|31093.6|26
1644998900000|2022-02-16 08:08:20|31116.9|31096.9|31121|31101|31124.8|31104.8|31116.9|31096.9|38
1644998910000|2022-02-16 08:08:30|31119.5|31099.5|31119.6|31099.6|31122.7|31102.7|31118.2|31098.2|32
1644998920000|2022-02-16 08:08:40|31119.9|31099.9|31119.4|31099.4|31120.8|31100.8|31118.8|31098.8|21
1644998930000|2022-02-16 08:08:50|31119.1|31099.1|31124.5|31104.5|31124.5|31104.5|31118.8|31098.8|30
1644998940000|2022-02-16 08:09:00|31124.1|31104.1|31123.3|31103.3|31124.9|31104.9|31121.8|31101.8|28
1644998950000|2022-02-16 08:09:10|31123.1|31103.1|31127.4|31107.4|31127.5|31107.5|31123|31103|29
1644998960000|2022-02-16 08:09:20|31127.3|31107.3|31127.1|31107.1|31127.9|31107.9|31124.8|31104.8|23
1644998970000|2022-02-16 08:09:30|31127|31107|31124.8|31104.8|31128.8|31108.8|31123.5|31103.5|24
1644998980000|2022-02-16 08:09:40|31123.8|31103.8|31123.9|31103.9|31125.1|31105.1|31123.5|31103.5|24
1644998990000|2022-02-16 08:09:50|31124|31104|31123.6|31103.6|31124.7|31104.7|31123.6|31103.6|24
1644999000000|2022-02-16 08:10:00|31123.9|31103.9|31121.5|31101.5|31123.9|31103.9|31119.8|31099.8|23
1644999010000|2022-02-16 08:10:10|31121.6|31101.6|31121.7|31101.7|31122|31102|31121.4|31101.4|16
1644999020000|2022-02-16 08:10:20|31121.8|31101.8|31120.5|31100.5|31122|31102|31120|31100|17
1644999030000|2022-02-16 08:10:30|31120.7|31100.7|31121.4|31101.4|31122.8|31102.8|31120.7|31100.7|15
1644999040000|2022-02-16 08:10:40|31122.8|31102.8|31123.7|31103.7|31123.9|31103.9|31121|31101|29
1644999050000|2022-02-16 08:10:50|31123.2|31103.2|31124.1|31104.1|31126.5|31106.5|31121.4|31101.4|29
1644999060000|2022-02-16 08:11:00|31123.4|31103.4|31118.8|31098.8|31124.2|31104.2|31116.6|31096.6|30
1644999070000|2022-02-16 08:11:10|31118.4|31098.4|31119.7|31099.7|31121.8|31101.8|31118.4|31098.4|38
1644999080000|2022-02-16 08:11:20|31119.6|31099.6|31120.1|31100.1|31121.6|31101.6|31118.5|31098.5|33
1644999090000|2022-02-16 08:11:30|31119.8|31099.8|31118.4|31098.4|31119.8|31099.8|31116.5|31096.5|32
1644999100000|2022-02-16 08:11:40|31118.2|31098.2|31112|31092|31119.3|31099.3|31111|31091|34
1644999110000|2022-02-16 08:11:50|31111.8|31091.8|31110.6|31090.6|31111.9|31091.9|31109.3|31089.3|23
1644999120000|2022-02-16 08:12:00|31110.2|31090.2|31110.8|31090.8|31112.1|31092.1|31108.9|31088.9|23
1644999130000|2022-02-16 08:12:10|31110.9|31090.9|31111.3|31091.3|31113.2|31093.2|31108.7|31088.7|21
1644999140000|2022-02-16 08:12:20|31111.6|31091.6|31113.3|31093.3|31114|31094|31111.6|31091.6|19
1644999150000|2022-02-16 08:12:30|31113.7|31093.7|31111.5|31091.5|31113.8|31093.8|31111.1|31091.1|18
1644999160000|2022-02-16 08:12:40|31111.4|31091.4|31111.8|31091.8|31111.8|31091.8|31110.2|31090.2|15
1644999170000|2022-02-16 08:12:50|31111.9|31091.9|31108.5|31088.5|31112.3|31092.3|31108|31088|19
1644999180000|2022-02-16 08:13:00|31108|31088|31109.6|31089.6|31110.1|31090.1|31108|31088|19
1644999190000|2022-02-16 08:13:10|31109.5|31089.5|31107.5|31087.5|31110.5|31090.5|31105.1|31085.1|25
1644999200000|2022-02-16 08:13:20|31107.3|31087.3|31108|31088|31108.2|31088.2|31106.3|31086.3|21
1644999210000|2022-02-16 08:13:30|31107.8|31087.8|31107.2|31087.2|31107.8|31087.8|31106.9|31086.9|15
1644999220000|2022-02-16 08:13:40|31107.1|31087.1|31108.3|31088.3|31110|31090|31104.7|31084.7|27
1644999230000|2022-02-16 08:13:50|31108.9|31088.9|31108.7|31088.7|31109.9|31089.9|31106.1|31086.1|23
1644999240000|2022-02-16 08:14:00|31108.1|31088.1|31106.9|31086.9|31108.9|31088.9|31105.5|31085.5|21
1644999250000|2022-02-16 08:14:10|31106.8|31086.8|31107.6|31087.6|31108.4|31088.4|31106.8|31086.8|18
1644999260000|2022-02-16 08:14:20|31107.5|31087.5|31108.5|31088.5|31108.5|31088.5|31106.7|31086.7|20
1644999270000|2022-02-16 08:14:30|31108.4|31088.4|31108.8|31088.8|31109|31089|31106.2|31086.2|18
1644999280000|2022-02-16 08:14:40|31109.2|31089.2|31109.1|31089.1|31109.2|31089.2|31108.3|31088.3|26
1644999290000|2022-02-16 08:14:50|31109|31089|31105.7|31085.7|31109.2|31089.2|31104.3|31084.3|27
1644999300000|2022-02-16 08:15:00|31106.1|31086.1|31107.8|31087.8|31108|31088|31105.5|31085.5|25
1644999310000|2022-02-16 08:15:10|31107.9|31087.9|31102.7|31082.7|31107.9|31087.9|31102.6|31082.6|27
1644999320000|2022-02-16 08:15:20|31103.1|31083.1|31103.2|31083.2|31105.1|31085.1|31103.1|31083.1|34
1644999330000|2022-02-16 08:15:30|31103.4|31083.4|31104.2|31084.2|31104.6|31084.6|31102.6|31082.6|26
1644999340000|2022-02-16 08:15:40|31104.7|31084.7|31102.1|31082.1|31105|31085|31102.1|31082.1|32
1644999350000|2022-02-16 08:15:50|31102.9|31082.9|31100.5|31080.5|31105.1|31085.1|31098.6|31078.6|37
1644999360000|2022-02-16 08:16:00|31100.9|31080.9|31086|31066|31102.9|31082.9|31077|31057|38
1644999370000|2022-02-16 08:16:10|31086.7|31066.7|31084.3|31064.3|31087.6|31067.6|31081.6|31061.6|32
1644999380000|2022-02-16 08:16:20|31083.9|31063.9|31083.4|31063.4|31084|31064|31081.3|31061.3|30
1644999390000|2022-02-16 08:16:30|31083.5|31063.5|31073.5|31053.5|31083.5|31063.5|31069.3|31049.3|36
1644999400000|2022-02-16 08:16:40|31073.2|31053.2|31078.9|31058.9|31078.9|31058.9|31068.8|31048.8|35
1644999410000|2022-02-16 08:16:50|31077.9|31057.9|31081.8|31061.8|31082.7|31062.7|31072.2|31052.2|32
1644999420000|2022-02-16 08:17:00|31081.7|31061.7|31086.4|31066.4|31087.9|31067.9|31081.4|31061.4|30
1644999430000|2022-02-16 08:17:10|31086.2|31066.2|31082.7|31062.7|31087.5|31067.5|31081.4|31061.4|34
1644999440000|2022-02-16 08:17:20|31082.9|31062.9|31082.1|31062.1|31083.8|31063.8|31081.9|31061.9|27
1644999450000|2022-02-16 08:17:30|31081.6|31061.6|31086.3|31066.3|31086.3|31066.3|31081.6|31061.6|28
1644999460000|2022-02-16 08:17:40|31085.5|31065.5|31086.8|31066.8|31089.3|31069.3|31085.3|31065.3|34
1644999470000|2022-02-16 08:17:50|31087|31067|31085.8|31065.8|31087|31067|31083.3|31063.3|19
1644999480000|2022-02-16 08:18:00|31085.9|31065.9|31086.9|31066.9|31087.2|31067.2|31085|31065|24
1644999490000|2022-02-16 08:18:10|31086.8|31066.8|31090.5|31070.5|31090.9|31070.9|31086.7|31066.7|30
1644999500000|2022-02-16 08:18:20|31090.4|31070.4|31092.3|31072.3|31093.2|31073.2|31090|31070|32
1644999510000|2022-02-16 08:18:30|31092.4|31072.4|31090.3|31070.3|31092.4|31072.4|31089.8|31069.8|29
1644999520000|2022-02-16 08:18:40|31090.5|31070.5|31090.7|31070.7|31092.6|31072.6|31088.5|31068.5|28
1644999530000|2022-02-16 08:18:50|31090.3|31070.3|31088.6|31068.6|31091.1|31071.1|31087.3|31067.3|31
1644999540000|2022-02-16 08:19:00|31087.9|31067.9|31089.3|31069.3|31090.4|31070.4|31087.6|31067.6|28
1644999550000|2022-02-16 08:19:10|31089.5|31069.5|31089.4|31069.4|31089.7|31069.7|31088.4|31068.4|21
1644999560000|2022-02-16 08:19:20|31089.3|31069.3|31087.3|31067.3|31092.4|31072.4|31086.8|31066.8|29
1644999570000|2022-02-16 08:19:30|31087.4|31067.4|31086.1|31066.1|31087.5|31067.5|31085.7|31065.7|29
1644999580000|2022-02-16 08:19:40|31086|31066|31085.5|31065.5|31086.4|31066.4|31085.1|31065.1|21
1644999590000|2022-02-16 08:19:50|31085.6|31065.6|31086.4|31066.4|31086.4|31066.4|31084.7|31064.7|23
1644999600000|2022-02-16 08:20:00|31086.2|31066.2|31086.2|31066.2|31087.5|31067.5|31085.7|31065.7|31
1644999610000|2022-02-16 08:20:10|31086.1|31066.1|31086.1|31066.1|31086.7|31066.7|31085.6|31065.6|21
1644999620000|2022-02-16 08:20:20|31085.8|31065.8|31084.7|31064.7|31086.7|31066.7|31082.9|31062.9|30
1644999630000|2022-02-16 08:20:30|31084.8|31064.8|31077|31057|31086|31066|31076.9|31056.9|35
1644999640000|2022-02-16 08:20:40|31078.5|31058.5|31081.2|31061.2|31081.7|31061.7|31078.5|31058.5|28
1644999650000|2022-02-16 08:20:50|31081.1|31061.1|31087.6|31067.6|31087.6|31067.6|31080.4|31060.4|28
1644999660000|2022-02-16 08:21:00|31085.8|31065.8|31084.4|31064.4|31088.6|31068.6|31083.4|31063.4|38
1644999670000|2022-02-16 08:21:10|31084.1|31064.1|31080.4|31060.4|31084.6|31064.6|31079.9|31059.9|26
1644999680000|2022-02-16 08:21:20|31081.5|31061.5|31080.3|31060.3|31083.2|31063.2|31080.3|31060.3|32
1644999690000|2022-02-16 08:21:30|31080.2|31060.2|31079.3|31059.3|31081.2|31061.2|31078.4|31058.4|20
1644999700000|2022-02-16 08:21:40|31078.9|31058.9|31078.5|31058.5|31079.4|31059.4|31078.5|31058.5|21
1644999710000|2022-02-16 08:21:50|31080.1|31060.1|31078.2|31058.2|31082.6|31062.6|31077.7|31057.7|23
1644999720000|2022-02-16 08:22:00|31079.2|31059.2|31075.1|31055.1|31079.8|31059.8|31074.1|31054.1|27
1644999730000|2022-02-16 08:22:10|31075.8|31055.8|31067|31047|31075.8|31055.8|31065.3|31045.3|32
1644999740000|2022-02-16 08:22:20|31066.6|31046.6|31065.2|31045.2|31085.7|31049.1|31064.4|31020|31
1644999750000|2022-02-16 08:22:30|31065.8|31045.8|31056.8|31036.8|31065.8|31045.8|31056.8|31036.8|30
1644999760000|2022-02-16 08:22:40|31057.2|31037.2|31057.4|31037.4|31058.1|31038.1|31053.5|31033.5|36
1644999770000|2022-02-16 08:22:50|31053.8|31033.8|31049.9|31029.9|31056.2|31036.2|31049.9|31029.9|40
1644999780000|2022-02-16 08:23:00|31050|31030|31050.3|31030.3|31052.1|31032.1|31048.9|31028.9|31
1644999790000|2022-02-16 08:23:10|31049.6|31029.6|31047.6|31027.6|31049.9|31029.9|31045.3|31025.3|31
1644999800000|2022-02-16 08:23:20|31048.9|31028.9|31050.6|31030.6|31050.8|31030.8|31047.7|31027.7|33
1644999810000|2022-02-16 08:23:30|31050.9|31030.9|31051.6|31031.6|31054.4|31034.4|31047.4|31027.4|36
1644999820000|2022-02-16 08:23:40|31051.3|31031.3|31052.3|31032.3|31052.8|31032.8|31050.7|31030.7|26
1644999830000|2022-02-16 08:23:50|31052.9|31032.9|31051.4|31031.4|31053.9|31033.9|31049.8|31029.8|30
1644999840000|2022-02-16 08:24:00|31052|31032|31060.7|31040.7|31060.7|31040.7|31051.2|31031.2|37
1644999850000|2022-02-16 08:24:10|31060.3|31040.3|31059.2|31039.2|31061|31041|31058.7|31038.7|32
1644999860000|2022-02-16 08:24:20|31059.6|31039.6|31063.3|31043.3|31064.4|31044.4|31059.6|31039.6|38
1644999870000|2022-02-16 08:24:30|31063.1|31043.1|31063.4|31043.4|31067.3|31047.3|31062.2|31042.2|33
1644999880000|2022-02-16 08:24:40|31063.3|31043.3|31065.8|31045.8|31068.5|31048.5|31063.3|31043.3|36
1644999890000|2022-02-16 08:24:50|31065.9|31045.9|31060.1|31040.1|31066.4|31046.4|31059.3|31039.3|34
1644999900000|2022-02-16 08:25:00|31063.7|31043.7|31063.5|31043.5|31065|31045|31058.8|31038.8|35
1644999910000|2022-02-16 08:25:10|31064|31044|31063.8|31043.8|31065.2|31045.2|31060.8|31040.8|35
1644999920000|2022-02-16 08:25:20|31063.7|31043.7|31064.3|31044.3|31065.7|31045.7|31060.4|31040.4|32
1644999930000|2022-02-16 08:25:30|31064.1|31044.1|31064.2|31044.2|31067.9|31047.9|31063.2|31043.2|37
1644999940000|2022-02-16 08:25:40|31063.3|31043.3|31062.6|31042.6|31066.4|31046.4|31062.6|31042.6|35
1644999950000|2022-02-16 08:25:50|31062.7|31042.7|31063.9|31043.9|31066.7|31046.7|31062|31042|34
1644999960000|2022-02-16 08:26:00|31066.3|31046.3|31068.2|31048.2|31068.5|31048.5|31063.3|31043.3|35
1644999970000|2022-02-16 08:26:10|31068|31048|31066.6|31046.6|31070.9|31050.9|31065.7|31045.7|37
1644999980000|2022-02-16 08:26:20|31066.9|31046.9|31060.9|31040.9|31067.3|31047.3|31060.6|31040.6|38
1644999990000|2022-02-16 08:26:30|31061.2|31041.2|31061.7|31041.7|31062.6|31042.6|31057.4|31037.4|34
1645000000000|2022-02-16 08:26:40|31064.9|31044.9|31062.9|31042.9|31066.5|31046.5|31061.4|31041.4|38
1645000010000|2022-02-16 08:26:50|31062.8|31042.8|31061.2|31041.2|31066.7|31046.7|31061.2|31041.2|38
1645000020000|2022-02-16 08:27:00|31063.6|31043.6|31065.2|31045.2|31068|31048|31063.6|31043.6|37
1645000030000|2022-02-16 08:27:10|31066.1|31046.1|31068.1|31048.1|31069.6|31049.6|31064.3|31044.3|37
1645000040000|2022-02-16 08:27:20|31067.7|31047.7|31070.4|31050.4|31071.2|31051.2|31063.8|31043.8|39
1645000050000|2022-02-16 08:27:30|31071.2|31051.2|31079.1|31059.1|31080.9|31060.9|31069.1|31049.1|34
1645000060000|2022-02-16 08:27:40|31080.5|31060.5|31080.9|31060.9|31083|31063|31080.4|31060.4|29
1645000070000|2022-02-16 08:27:50|31081.1|31061.1|31084|31064|31084.2|31064.2|31080.4|31060.4|25
1645000080000|2022-02-16 08:28:00|31083.5|31063.5|31085.8|31065.8|31086.4|31066.4|31083.5|31063.5|30
1645000090000|2022-02-16 08:28:10|31086.6|31066.6|31082.1|31062.1|31086.6|31066.6|31079.6|31059.6|24
1645000100000|2022-02-16 08:28:20|31082|31062|31075.2|31055.2|31082.9|31062.9|31074.4|31054.4|33
1645000110000|2022-02-16 08:28:30|31075.4|31055.4|31075.1|31055.1|31076.5|31056.5|31074.7|31054.7|26
1645000120000|2022-02-16 08:28:40|31075.6|31055.6|31074|31054|31075.6|31055.6|31072.3|31052.3|21
1645000130000|2022-02-16 08:28:50|31074.1|31054.1|31075.2|31055.2|31075.2|31055.2|31072.9|31052.9|29
1645000140000|2022-02-16 08:29:00|31075|31055|31076|31056|31077.1|31057.1|31074.3|31054.3|19
1645000150000|2022-02-16 08:29:10|31076.3|31056.3|31073.5|31053.5|31080.5|31060.5|31072.7|31052.7|31
1645000160000|2022-02-16 08:29:20|31072.9|31052.9|31067.5|31047.5|31072.9|31052.9|31065.7|31045.7|36
1645000170000|2022-02-16 08:29:30|31067.3|31047.3|31071|31051|31071.7|31051.7|31067.1|31047.1|29
1645000180000|2022-02-16 08:29:40|31071.6|31051.6|31070.5|31050.5|31071.6|31051.6|31069.8|31049.8|25
1645000190000|2022-02-16 08:29:50|31070.4|31050.4|31066.5|31046.5|31071.3|31051.3|31066|31046|15
1645000200000|2022-02-16 08:30:00|31065.3|31045.3|31066.6|31046.6|31067.6|31047.6|31065.3|31045.3|26
1645000210000|2022-02-16 08:30:10|31066.5|31046.5|31069.3|31049.3|31069.3|31049.3|31066.5|31046.5|17
1645000220000|2022-02-16 08:30:20|31067.8|31047.8|31068.9|31048.9|31069.6|31049.6|31067.8|31047.8|26
1645000230000|2022-02-16 08:30:30|31069.1|31049.1|31069.7|31049.7|31070.1|31050.1|31068.5|31048.5|22
1645000240000|2022-02-16 08:30:40|31069.6|31049.6|31068.5|31048.5|31070|31050|31066.1|31046.1|15
1645000250000|2022-02-16 08:30:50|31068.2|31048.2|31071.1|31051.1|31071.2|31051.2|31068.2|31048.2|27
1645000260000|2022-02-16 08:31:00|31072.7|31052.7|31071.4|31051.4|31073.8|31053.8|31071|31051|31
1645000270000|2022-02-16 08:31:10|31071.6|31051.6|31071.8|31051.8|31072.1|31052.1|31070.9|31050.9|21
1645000280000|2022-02-16 08:31:20|31072.4|31052.4|31072.4|31052.4|31073.3|31053.3|31072.1|31052.1|17
1645000290000|2022-02-16 08:31:30|31072.6|31052.6|31071.9|31051.9|31073|31053|31071.8|31051.8|14
1645000300000|2022-02-16 08:31:40|31071.6|31051.6|31073.5|31053.5|31073.5|31053.5|31071.2|31051.2|19
1645000310000|2022-02-16 08:31:50|31073.4|31053.4|31065.1|31045.1|31073.6|31053.6|31064.4|31044.4|30
1645000320000|2022-02-16 08:32:00|31065.4|31045.4|31068.8|31048.8|31068.8|31048.8|31065.3|31045.3|25
1645000330000|2022-02-16 08:32:10|31067.9|31047.9|31069.3|31049.3|31069.3|31049.3|31067.3|31047.3|23
1645000340000|2022-02-16 08:32:20|31069.4|31049.4|31066.4|31046.4|31069.4|31049.4|31066.2|31046.2|19
1645000350000|2022-02-16 08:32:30|31066.7|31046.7|31066.8|31046.8|31068.1|31048.1|31066|31046|26
1645000360000|2022-02-16 08:32:40|31066.9|31046.9|31067.1|31047.1|31067.2|31047.2|31065.5|31045.5|19
1645000370000|2022-02-16 08:32:50|31067.2|31047.2|31065.8|31045.8|31067.2|31047.2|31062.4|31042.4|19
1645000380000|2022-02-16 08:33:00|31064.1|31044.1|31064.2|31044.2|31065.2|31045.2|31063.8|31043.8|17
1645000390000|2022-02-16 08:33:10|31064.5|31044.5|31065|31045|31065|31045|31063.8|31043.8|25
1645000400000|2022-02-16 08:33:20|31065.8|31045.8|31066.5|31046.5|31068.3|31048.3|31065.8|31045.8|26
1645000410000|2022-02-16 08:33:30|31066.6|31046.6|31066.4|31046.4|31067|31047|31063.2|31043.2|20
1645000420000|2022-02-16 08:33:40|31066.8|31046.8|31065|31045|31066.8|31046.8|31063.1|31043.1|22
1645000430000|2022-02-16 08:33:50|31064.3|31044.3|31063.7|31043.7|31065.6|31045.6|31063.3|31043.3|21
1645000440000|2022-02-16 08:34:00|31063.6|31043.6|31063.4|31043.4|31064|31044|31062.5|31042.5|21
1645000450000|2022-02-16 08:34:10|31062.6|31042.6|31060.8|31040.8|31064.8|31044.8|31060.2|31040.2|20
1645000460000|2022-02-16 08:34:20|31061.5|31041.5|31065.3|31045.3|31065.3|31045.3|31061.4|31041.4|16
1645000470000|2022-02-16 08:34:30|31066.4|31046.4|31061.6|31041.6|31066.4|31046.4|31061.5|31041.5|15
1645000480000|2022-02-16 08:34:40|31061.4|31041.4|31059.3|31039.3|31061.4|31041.4|31057|31037|27
1645000490000|2022-02-16 08:34:50|31058.8|31038.8|31061.3|31041.3|31061.6|31041.6|31058.5|31038.5|15
1645000500000|2022-02-16 08:35:00|31061.5|31041.5|31064.9|31044.9|31065.5|31045.5|31061.2|31041.2|22
1645000510000|2022-02-16 08:35:10|31065.2|31045.2|31066.7|31046.7|31067.1|31047.1|31065.1|31045.1|23
1645000520000|2022-02-16 08:35:20|31066.9|31046.9|31067.2|31047.2|31067.2|31047.2|31064.2|31044.2|18
1645000530000|2022-02-16 08:35:30|31067.7|31047.7|31068.7|31048.7|31068.7|31048.7|31066.4|31046.4|19
1645000540000|2022-02-16 08:35:40|31068.9|31048.9|31069.5|31049.5|31070.2|31050.2|31068.7|31048.7|22
1645000550000|2022-02-16 08:35:50|31069.4|31049.4|31064|31044|31070.1|31050.1|31064|31044|21
1645000560000|2022-02-16 08:36:00|31063.8|31043.8|31060.8|31040.8|31066.7|31046.7|31059.3|31039.3|32
1645000570000|2022-02-16 08:36:10|31060.6|31040.6|31060.6|31040.6|31060.8|31040.8|31058.1|31038.1|29
1645000580000|2022-02-16 08:36:20|31060.5|31040.5|31063.3|31043.3|31063.3|31043.3|31060|31040|22
1645000590000|2022-02-16 08:36:30|31063.5|31043.5|31062.5|31042.5|31064.2|31044.2|31062.4|31042.4|16
1645000600000|2022-02-16 08:36:40|31062.4|31042.4|31060.8|31040.8|31063.5|31043.5|31060.8|31040.8|21
1645000610000|2022-02-16 08:36:50|31061.1|31041.1|31060.2|31040.2|31061.9|31041.9|31060.2|31040.2|10
1645000620000|2022-02-16 08:37:00|31059.8|31039.8|31061|31041|31062.5|31042.5|31059.2|31039.2|25
1645000630000|2022-02-16 08:37:10|31061.1|31041.1|31062|31042|31062|31042|31060.7|31040.7|16
1645000640000|2022-02-16 08:37:20|31062.1|31042.1|31061.7|31041.7|31062.1|31042.1|31060.4|31040.4|9
1645000650000|2022-02-16 08:37:30|31062.1|31042.1|31063|31043|31068.6|31048.6|31062.1|31042.1|28
1645000660000|2022-02-16 08:37:40|31064.4|31044.4|31064.5|31044.5|31064.7|31044.7|31063|31043|26
1645000670000|2022-02-16 08:37:50|31064.3|31044.3|31078.9|31058.9|31084.2|31064.2|31063|31043|34
1645000680000|2022-02-16 08:38:00|31078.7|31058.7|31082.8|31062.8|31083.9|31063.9|31078.7|31058.7|31
1645000690000|2022-02-16 08:38:10|31082.9|31062.9|31080.4|31060.4|31082.9|31062.9|31078.9|31058.9|23
1645000700000|2022-02-16 08:38:20|31079.8|31059.8|31078|31058|31080.5|31060.5|31078|31058|25
1645000710000|2022-02-16 08:38:30|31078.2|31058.2|31079.6|31059.6|31080.1|31060.1|31078|31058|23
1645000720000|2022-02-16 08:38:40|31079.3|31059.3|31079.4|31059.4|31079.4|31059.4|31077.5|31057.5|25
1645000730000|2022-02-16 08:38:50|31079.5|31059.5|31078.5|31058.5|31079.6|31059.6|31078|31058|23
1645000740000|2022-02-16 08:39:00|31078.4|31058.4|31078.6|31058.6|31079.8|31059.8|31077|31057|23
1645000750000|2022-02-16 08:39:10|31079.1|31059.1|31095.1|31075.1|31097.2|31077.2|31078.3|31058.3|32
1645000760000|2022-02-16 08:39:20|31094.9|31074.9|31105.5|31085.5|31131.1|31094.3|31094.4|31072.9|37
1645000770000|2022-02-16 08:39:30|31106.9|31086.9|31105.2|31085.2|31109.5|31089.5|31103.2|31083.2|32
1645000780000|2022-02-16 08:39:40|31105.6|31085.6|31108|31088|31110.1|31090.1|31102|31082|30
1645000790000|2022-02-16 08:39:50|31105.9|31085.9|31103.4|31083.4|31106.5|31086.5|31102|31082|18
1645000800000|2022-02-16 08:40:00|31103.7|31083.7|31106.7|31086.7|31122.9|31089.3|31099.4|31053.9|35
1645000810000|2022-02-16 08:40:10|31104.9|31084.9|31105.6|31085.6|31133.5|31086.9|31101.1|31065.3|36
1645000820000|2022-02-16 08:40:20|31105|31085|31102.6|31082.6|31122.3|31085.7|31099|31065.4|30
1645000830000|2022-02-16 08:40:30|31103.5|31083.5|31103.8|31083.8|31104.5|31084.5|31102|31082|19
1645000840000|2022-02-16 08:40:40|31103.9|31083.9|31103.2|31083.2|31105.1|31085.1|31101.5|31081.5|25
1645000850000|2022-02-16 08:40:50|31103.4|31083.4|31105.8|31085.8|31111.7|31091.7|31103|31083|38
1645000860000|2022-02-16 08:41:00|31105.5|31085.5|31102.2|31082.2|31107.2|31087.2|31099.3|31079.3|36
1645000870000|2022-02-16 08:41:10|31101.1|31081.1|31100.9|31080.9|31110.2|31090.2|31098.6|31078.6|36
1645000880000|2022-02-16 08:41:20|31100.6|31080.6|31096.5|31076.5|31100.7|31080.7|31095.1|31075.1|34
1645000890000|2022-02-16 08:41:30|31095.7|31075.7|31103.2|31083.2|31103.3|31083.3|31095.7|31075.7|31
1645000900000|2022-02-16 08:41:40|31103|31083|31101.7|31081.7|31103.8|31083.8|31100.7|31080.7|27
1645000910000|2022-02-16 08:41:50|31101.9|31081.9|31099.8|31079.8|31102|31082|31098.4|31078.4|26
1645000920000|2022-02-16 08:42:00|31099.9|31079.9|31103.4|31083.4|31103.9|31083.9|31099.5|31079.5|28
1645000930000|2022-02-16 08:42:10|31103.6|31083.6|31102.3|31082.3|31107|31087|31102.3|31082.3|27
1645000940000|2022-02-16 08:42:20|31101.7|31081.7|31099.6|31079.6|31104|31084|31098.8|31078.8|26
1645000950000|2022-02-16 08:42:30|31099.1|31079.1|31097.6|31077.6|31099.7|31079.7|31096.1|31076.1|31
1645000960000|2022-02-16 08:42:40|31097.1|31077.1|31094.8|31074.8|31097.8|31077.8|31093.6|31073.6|35
1645000970000|2022-02-16 08:42:50|31095.1|31075.1|31094.3|31074.3|31097.3|31077.3|31093.5|31073.5|31
1645000980000|2022-02-16 08:43:00|31094.1|31074.1|31087.6|31067.6|31097.5|31077.5|31086.6|31066.6|34
1645000990000|2022-02-16 08:43:10|31087.8|31067.8|31087.2|31067.2|31097.5|31077.5|31085.3|31065.3|39
1645001000000|2022-02-16 08:43:20|31086.9|31066.9|31090.8|31070.8|31095.2|31075.2|31084.2|31064.2|37
1645001010000|2022-02-16 08:43:30|31090.3|31070.3|31096.9|31076.9|31111.9|31079.8|31089.8|31058.4|40
1645001020000|2022-02-16 08:43:40|31095.2|31075.2|31093.9|31073.9|31100.1|31080.1|31091.2|31071.2|38
1645001030000|2022-02-16 08:43:50|31094.5|31074.5|31137.5|31087.5|31144.6|31102.6|31093.4|31070.6|40
1645001040000|2022-02-16 08:44:00|31122.7|31102.7|31118|31098|31144.8|31106.8|31118|31069.4|33
1645001050000|2022-02-16 08:44:10|31135.7|31064.2|31089.8|31069.8|31135.7|31086.6|31088.7|31056.3|34
1645001060000|2022-02-16 08:44:20|31089.7|31069.7|31132.2|31063.9|31132.2|31089.2|31087.6|31050.5|37
1645001070000|2022-02-16 08:44:30|31129.5|31065.3|31103.9|31083.9|31129.5|31090.1|31102.2|31065.3|33
1645001080000|2022-02-16 08:44:40|31104.6|31084.6|31105.3|31085.3|31110|31090|31103.1|31083.1|36
1645001090000|2022-02-16 08:44:50|31103.7|31083.7|31113.8|31093.8|31134|31107.1|31103.7|31083.7|39
1645001100000|2022-02-16 08:45:00|31112.6|31092.6|31118.2|31098.2|31135.8|31115.8|31109.8|31089.8|39
1645001110000|2022-02-16 08:45:10|31117.2|31097.2|31120.3|31100.3|31121.2|31101.2|31114.9|31094.9|26
1645001120000|2022-02-16 08:45:20|31120.2|31100.2|31118.1|31098.1|31120.3|31100.3|31113.7|31093.7|29
1645001130000|2022-02-16 08:45:30|31117.5|31097.5|31113.7|31093.7|31117.5|31097.5|31110.5|31090.5|33
1645001140000|2022-02-16 08:45:40|31114.5|31094.5|31113|31093|31115.7|31095.7|31111.6|31091.6|26
1645001150000|2022-02-16 08:45:50|31112.8|31092.8|31109.3|31089.3|31114|31094|31109|31089|23
1645001160000|2022-02-16 08:46:00|31108.6|31088.6|31113.2|31093.2|31117.5|31097.5|31108.6|31088.6|27
1645001170000|2022-02-16 08:46:10|31112.4|31092.4|31092.1|31072.1|31117|31093.2|31088.6|31053.1|26
1645001180000|2022-02-16 08:46:20|31091.9|31071.9|31102.9|31082.9|31117.4|31083.3|31091.9|31054.5|31
1645001190000|2022-02-16 08:46:30|31100.6|31080.6|31105.8|31085.8|31106.3|31086.3|31095.6|31075.6|31
1645001200000|2022-02-16 08:46:40|31106.1|31086.1|31109.6|31089.6|31109.6|31089.6|31099|31079|33
1645001210000|2022-02-16 08:46:50|31109.1|31089.1|31116.1|31096.1|31121|31101|31107.8|31087.8|37
1645001220000|2022-02-16 08:47:00|31116|31096|31117.6|31097.6|31117.8|31097.8|31114|31094|32
1645001230000|2022-02-16 08:47:10|31117.2|31097.2|31112.9|31092.9|31117.4|31097.4|31111.8|31091.8|37
1645001240000|2022-02-16 08:47:20|31113.2|31093.2|31117.6|31097.6|31120.9|31100.9|31113.2|31093.2|25
1645001250000|2022-02-16 08:47:30|31118.7|31098.7|31116.2|31096.2|31119.1|31099.1|31116.1|31096.1|31
1645001260000|2022-02-16 08:47:40|31116.3|31096.3|31111.9|31091.9|31129.1|31097|31111.5|31073.3|17
1645001270000|2022-02-16 08:47:50|31117|31097|31115.3|31095.3|31120.2|31100.2|31102|31082|35
1645001280000|2022-02-16 08:48:00|31115.2|31095.2|31106.8|31086.8|31115.2|31095.2|31099.9|31079.9|39
1645001290000|2022-02-16 08:48:10|31106.2|31086.2|31109.7|31089.7|31112|31092|31104.3|31084.3|40
1645001300000|2022-02-16 08:48:20|31109.4|31089.4|31123.9|31103.9|31124.3|31104.3|31107.6|31087.6|38
1645001310000|2022-02-16 08:48:30|31122|31102|31120.7|31100.7|31125.8|31105.8|31119.9|31099.9|35
1645001320000|2022-02-16 08:48:40|31118.6|31098.6|31119|31099|31120.9|31100.9|31117.9|31097.9|37
1645001330000|2022-02-16 08:48:50|31119.2|31099.2|31117.2|31097.2|31119.2|31099.2|31117.2|31097.2|30
1645001340000|2022-02-16 08:49:00|31117.4|31097.4|31122.1|31102.1|31125|31105|31116.8|31096.8|33
1645001350000|2022-02-16 08:49:10|31121.9|31101.9|31123|31103|31123|31103|31120.5|31100.5|23
1645001360000|2022-02-16 08:49:20|31122.8|31102.8|31123.2|31103.2|31124.9|31104.9|31121.2|31101.2|26
1645001370000|2022-02-16 08:49:30|31122.9|31102.9|31122.4|31102.4|31124.7|31104.7|31121.4|31101.4|28
1645001380000|2022-02-16 08:49:40|31122.1|31102.1|31123.6|31103.6|31125.2|31105.2|31122.1|31102.1|23
1645001390000|2022-02-16 08:49:50|31123.5|31103.5|31122.3|31102.3|31124.8|31104.8|31122|31102|31
1645001400000|2022-02-16 08:50:00|31121.9|31101.9|31121|31101|31121.9|31101.9|31118.9|31098.9|35
1645001410000|2022-02-16 08:50:10|31121.4|31101.4|31124.7|31104.7|31129.1|31109.1|31117.3|31097.3|34
1645001420000|2022-02-16 08:50:20|31119.7|31099.7|31120.3|31100.3|31123.7|31103.7|31118.4|31098.4|35
1645001430000|2022-02-16 08:50:30|31120.4|31100.4|31119.7|31099.7|31123.5|31103.5|31117.3|31097.3|34
1645001440000|2022-02-16 08:50:40|31119.9|31099.9|31124|31104|31130|31110|31119.9|31099.9|39
1645001450000|2022-02-16 08:50:50|31122.8|31102.8|31127.3|31107.3|31128.3|31108.3|31121.8|31101.8|39
1645001460000|2022-02-16 08:51:00|31126.8|31106.8|31127.3|31107.3|31129.8|31109.8|31124.8|31104.8|37
1645001470000|2022-02-16 08:51:10|31128.4|31108.4|31129.4|31109.4|31130.7|31110.7|31127.5|31107.5|32
1645001480000|2022-02-16 08:51:20|31129|31109|31127.2|31107.2|31130.2|31110.2|31124.3|31104.3|31
1645001490000|2022-02-16 08:51:30|31125|31105|31123|31103|31129.8|31109.8|31122|31102|35
1645001500000|2022-02-16 08:51:40|31125.2|31105.2|31118.5|31098.5|31127.2|31107.2|31118.5|31098.5|39
1645001510000|2022-02-16 08:51:50|31118.6|31098.6|31121.1|31101.1|31122.4|31102.4|31118|31098|37
1645001520000|2022-02-16 08:52:00|31121.3|31101.3|31118.2|31098.2|31121.3|31101.3|31114.9|31094.9|33
1645001530000|2022-02-16 08:52:10|31118.3|31098.3|31119.4|31099.4|31122.3|31102.3|31118.3|31098.3|40
1645001540000|2022-02-16 08:52:20|31119.3|31099.3|31114.4|31094.4|31119.3|31099.3|31109.5|31089.5|34
1645001550000|2022-02-16 08:52:30|31112.4|31092.4|31113|31093|31117|31097|31111.4|31091.4|33
1645001560000|2022-02-16 08:52:40|31113.2|31093.2|31109.4|31089.4|31113.9|31093.9|31108.7|31088.7|36
1645001570000|2022-02-16 08:52:50|31109.3|31089.3|31113.5|31093.5|31115.3|31095.3|31109.2|31089.2|33
1645001580000|2022-02-16 08:53:00|31113.2|31093.2|31113.9|31093.9|31115.3|31095.3|31111.2|31091.2|30
1645001590000|2022-02-16 08:53:10|31113.6|31093.6|31113.1|31093.1|31114.8|31094.8|31109.8|31089.8|28
1645001600000|2022-02-16 08:53:20|31113.6|31093.6|31113.2|31093.2|31114|31094|31111.7|31091.7|26
1645001610000|2022-02-16 08:53:30|31115.1|31095.1|31115.1|31095.1|31118.1|31098.1|31111.9|31091.9|31
1645001620000|2022-02-16 08:53:40|31114.5|31094.5|31117.6|31097.6|31119.1|31099.1|31114.5|31094.5|24
1645001630000|2022-02-16 08:53:50|31117.7|31097.7|31119.4|31099.4|31120.8|31100.8|31116.1|31096.1|31
1645001640000|2022-02-16 08:54:00|31118|31098|31122.7|31102.7|31123.5|31103.5|31118|31098|26
1645001650000|2022-02-16 08:54:10|31123.4|31103.4|31125.8|31105.8|31126.8|31106.8|31122.2|31102.2|28
1645001660000|2022-02-16 08:54:20|31125.5|31105.5|31123.4|31103.4|31125.5|31105.5|31121.2|31101.2|28
1645001670000|2022-02-16 08:54:30|31123.6|31103.6|31123|31103|31123.9|31103.9|31122.6|31102.6|15
1645001680000|2022-02-16 08:54:40|31123.4|31103.4|31124.2|31104.2|31124.8|31104.8|31123.3|31103.3|20
1645001690000|2022-02-16 08:54:50|31122.4|31102.4|31119|31099|31123.2|31103.2|31117.6|31097.6|26
1645001700000|2022-02-16 08:55:00|31119.3|31099.3|31118.4|31098.4|31122.3|31102.3|31117.7|31097.7|29
1645001710000|2022-02-16 08:55:10|31119.1|31099.1|31120.6|31100.6|31120.6|31100.6|31117.4|31097.4|31
1645001720000|2022-02-16 08:55:20|31120|31100|31117.3|31097.3|31120.2|31100.2|31115.8|31095.8|26
1645001730000|2022-02-16 08:55:30|31116.9|31096.9|31118.2|31098.2|31119.6|31099.6|31116.5|31096.5|27
1645001740000|2022-02-16 08:55:40|31118.5|31098.5|31116|31096|31120.2|31100.2|31116|31096|23
1645001750000|2022-02-16 08:55:50|31117|31097|31116|31096|31121.5|31101.5|31115.7|31095.7|34
1645001760000|2022-02-16 08:56:00|31117.8|31097.8|31108.3|31088.3|31124.4|31098.2|31108.3|31074.4|34
1645001770000|2022-02-16 08:56:10|31107.9|31087.9|31112.6|31092.6|31113.2|31093.2|31106.1|31086.1|26
1645001780000|2022-02-16 08:56:20|31111.4|31091.4|31107.9|31087.9|31111.4|31091.4|31105.9|31085.9|37
1645001790000|2022-02-16 08:56:30|31107.8|31087.8|31109.4|31089.4|31109.5|31089.5|31101.7|31081.7|33
1645001800000|2022-02-16 08:56:40|31107.9|31087.9|31104.3|31084.3|31107.9|31087.9|31103.2|31083.2|29
1645001810000|2022-02-16 08:56:50|31103.9|31083.9|31102.6|31082.6|31105.5|31085.5|31102.4|31082.4|28
1645001820000|2022-02-16 08:57:00|31101.4|31081.4|31107.9|31087.9|31110.5|31090.5|31100.3|31080.3|34
1645001830000|2022-02-16 08:57:10|31107.1|31087.1|31110.4|31090.4|31112.8|31092.8|31105.4|31085.4|34
1645001840000|2022-02-16 08:57:20|31108.9|31088.9|31111.7|31091.7|31115|31095|31107.7|31087.7|32
1645001850000|2022-02-16 08:57:30|31112.1|31092.1|31112.6|31092.6|31115.1|31095.1|31108.7|31088.7|30
1645001860000|2022-02-16 08:57:40|31115|31095|31115.9|31095.9|31117.1|31097.1|31113.1|31093.1|35
1645001870000|2022-02-16 08:57:50|31115.6|31095.6|31116.6|31096.6|31118|31098|31113|31093|36
1645001880000|2022-02-16 08:58:00|31116.3|31096.3|31116.3|31096.3|31118.2|31098.2|31115.6|31095.6|29
1645001890000|2022-02-16 08:58:10|31116.4|31096.4|31108.4|31088.4|31116.5|31096.5|31108.4|31088.4|29
1645001900000|2022-02-16 08:58:20|31109|31089|31112.1|31092.1|31113.3|31093.3|31108.4|31088.4|32
1645001910000|2022-02-16 08:58:30|31113.3|31093.3|31111.5|31091.5|31115.3|31095.3|31111.5|31091.5|34
1645001920000|2022-02-16 08:58:40|31109.9|31089.9|31105.4|31085.4|31116.9|31096.9|31104.8|31084.8|30
1645001930000|2022-02-16 08:58:50|31105.3|31085.3|31105.2|31085.2|31105.7|31085.7|31102.5|31082.5|23
1645001940000|2022-02-16 08:59:00|31105.9|31085.9|31107.5|31087.5|31107.5|31087.5|31105.5|31085.5|28
1645001950000|2022-02-16 08:59:10|31107.8|31087.8|31105.8|31085.8|31110.6|31090.6|31105.8|31085.8|29
1645001960000|2022-02-16 08:59:20|31105.9|31085.9|31118.8|31098.8|31118.8|31098.8|31101.4|31081.4|30
1645001970000|2022-02-16 08:59:30|31118.1|31098.1|31104.9|31084.9|31121.5|31101.5|31104.9|31084.9|34
1645001980000|2022-02-16 08:59:40|31115.7|31065.7|31101.8|31081.8|31128.7|31082.7|31097|31040.9|34
1645001990000|2022-02-16 08:59:50|31101.9|31081.9|31102.2|31082.2|31120.2|31085.7|31099.2|31060.9|31
1645002000000|2022-02-16 09:00:00|31103.4|31083.4|31117.8|31097.8|31117.9|31097.9|31103.4|31083.4|35
1645002010000|2022-02-16 09:00:10|31117.6|31097.6|31116|31096|31120|31100|31115.2|31095.2|33
1645002020000|2022-02-16 09:00:20|31116.9|31096.9|31118.8|31098.8|31123.5|31103.5|31116.2|31096.2|28
1645002030000|2022-02-16 09:00:30|31118.7|31098.7|31121.8|31101.8|31123.8|31103.8|31118.2|31098.2|33
1645002040000|2022-02-16 09:00:40|31120.8|31100.8|31121.8|31101.8|31123.7|31103.7|31120.4|31100.4|26
1645002050000|2022-02-16 09:00:50|31122.1|31102.1|31123.3|31103.3|31124.2|31104.2|31122.1|31102.1|23
1645002060000|2022-02-16 09:01:00|31122.5|31102.5|31128.1|31108.1|31128.1|31108.1|31121.1|31101.1|31
1645002070000|2022-02-16 09:01:10|31125.6|31105.6|31130.9|31110.9|31132.8|31112.8|31123.8|31103.8|34
1645002080000|2022-02-16 09:01:20|31131|31111|31127.1|31107.1|31141.6|31121.6|31123.1|31103.1|34
1645002090000|2022-02-16 09:01:30|31127.2|31107.2|31126.4|31106.4|31128.9|31108.9|31124.5|31104.5|25
1645002100000|2022-02-16 09:01:40|31126.8|31106.8|31127.7|31107.7|31131.9|31111.9|31126.7|31106.7|35
1645002110000|2022-02-16 09:01:50|31127.2|31107.2|31138.5|31118.5|31145|31125|31127.2|31107.2|34
1645002120000|2022-02-16 09:02:00|31138.4|31118.4|31147.2|31127.2|31147.2|31127.2|31135|31115|34
1645002130000|2022-02-16 09:02:10|31148.1|31128.1|31146|31126|31148.1|31128.1|31143.2|31123.2|29
1645002140000|2022-02-16 09:02:20|31143.1|31123.1|31141.6|31121.6|31144.9|31124.9|31141.3|31121.3|19
1645002150000|2022-02-16 09:02:30|31139.6|31119.6|31136|31116|31140.5|31120.5|31134.7|31114.7|34
1645002160000|2022-02-16 09:02:40|31136.1|31116.1|31133.4|31113.4|31140.7|31120.7|31132.5|31112.5|36
1645002170000|2022-02-16 09:02:50|31133.3|31113.3|31132.8|31112.8|31140.7|31120.7|31132.1|31112.1|30
1645002180000|2022-02-16 09:03:00|31132.2|31112.2|31136.8|31116.8|31140.5|31120.5|31130|31110|30
1645002190000|2022-02-16 09:03:10|31141.4|31121.4|31141.3|31121.3|31146.9|31126.9|31139.8|31119.8|33
1645002200000|2022-02-16 09:03:20|31141.9|31121.9|31140.3|31120.3|31144.6|31124.6|31139.5|31119.5|33
1645002210000|2022-02-16 09:03:30|31139.7|31119.7|31137.2|31117.2|31143.5|31123.5|31136.4|31116.4|35
1645002220000|2022-02-16 09:03:40|31142.4|31122.4|31141.4|31121.4|31151.4|31131.4|31136.6|31116.6|36
1645002230000|2022-02-16 09:03:50|31141.1|31121.1|31146.3|31126.3|31151.7|31131.7|31141.1|31121.1|35
1645002240000|2022-02-16 09:04:00|31144.1|31124.1|31138.4|31118.4|31146.7|31126.7|31138|31118|37
1645002250000|2022-02-16 09:04:10|31136.5|31116.5|31142.3|31122.3|31146.2|31126.2|31136.5|31116.5|39
1645002260000|2022-02-16 09:04:20|31144|31124|31157.5|31137.5|31157.5|31137.5|31136.3|31116.3|34
1645002270000|2022-02-16 09:04:30|31157.7|31137.7|31166.1|31146.1|31169.4|31149.4|31155.5|31135.5|37
1645002280000|2022-02-16 09:04:40|31168.8|31148.8|31160.9|31140.9|31192|31158.2|31159.1|31123.7|39
1645002290000|2022-02-16 09:04:50|31160.2|31140.2|31159.5|31139.5|31179.5|31148.6|31156.5|31117.5|38
1645002300000|2022-02-16 09:05:00|31158.8|31138.8|31162.3|31142.3|31174.4|31152.2|31155.9|31118.3|37
1645002310000|2022-02-16 09:05:10|31162.1|31142.1|31163.2|31143.2|31174.5|31154.5|31161.7|31141.7|37
1645002320000|2022-02-16 09:05:20|31164.2|31144.2|31165.8|31145.8|31167.2|31147.2|31160.1|31140.1|31
1645002330000|2022-02-16 09:05:30|31165.3|31145.3|31164.3|31144.3|31165.7|31145.7|31160.8|31140.8|33
1645002340000|2022-02-16 09:05:40|31166.1|31146.1|31157.4|31137.4|31166.1|31146.1|31156.4|31136.4|33
1645002350000|2022-02-16 09:05:50|31158.3|31138.3|31156.7|31136.7|31159.8|31139.8|31153.2|31133.2|24
1645002360000|2022-02-16 09:06:00|31155.9|31135.9|31161.8|31141.8|31165.8|31145.8|31155.9|31135.9|35
1645002370000|2022-02-16 09:06:10|31160.9|31140.9|31162|31142|31164.5|31144.5|31160.9|31140.9|23
1645002380000|2022-02-16 09:06:20|31162.2|31142.2|31167.6|31147.6|31169|31149|31160.9|31140.9|32
1645002390000|2022-02-16 09:06:30|31167.7|31147.7|31172.6|31152.6|31172.6|31152.6|31167.7|31147.7|32
1645002400000|2022-02-16 09:06:40|31171.9|31151.9|31178.9|31158.9|31183.4|31163.4|31171.8|31151.8|35
1645002410000|2022-02-16 09:06:50|31178.8|31158.8|31182.2|31162.2|31182.3|31162.3|31178.2|31158.2|28
1645002420000|2022-02-16 09:07:00|31182.9|31162.9|31183|31163|31187.8|31167.8|31180.4|31160.4|29
1645002430000|2022-02-16 09:07:10|31182.9|31162.9|31183.3|31163.3|31183.7|31163.7|31182.1|31162.1|22
1645002440000|2022-02-16 09:07:20|31182.9|31162.9|31185.8|31165.8|31188.8|31168.8|31182.9|31162.9|28
1645002450000|2022-02-16 09:07:30|31185.7|31165.7|31179.5|31159.5|31187.1|31167.1|31178.2|31158.2|24
1645002460000|2022-02-16 09:07:40|31179.6|31159.6|31178.6|31158.6|31180.9|31160.9|31177.5|31157.5|33
1645002470000|2022-02-16 09:07:50|31178.4|31158.4|31182.6|31162.6|31182.7|31162.7|31178.4|31158.4|21
1645002480000|2022-02-16 09:08:00|31182.9|31162.9|31179.4|31159.4|31183.7|31163.7|31179.1|31159.1|36
1645002490000|2022-02-16 09:08:10|31179.9|31159.9|31183.2|31163.2|31186.3|31166.3|31179.9|31159.9|36
1645002500000|2022-02-16 09:08:20|31184.2|31164.2|31182.3|31162.3|31184.2|31164.2|31178.8|31158.8|37
1645002510000|2022-02-16 09:08:30|31181.7|31161.7|31181.4|31161.4|31184.6|31164.6|31179.3|31159.3|32
1645002520000|2022-02-16 09:08:40|31181.2|31161.2|31181.3|31161.3|31183.9|31163.9|31178|31158|30
1645002530000|2022-02-16 09:08:50|31180.8|31160.8|31183.7|31163.7|31185.6|31165.6|31180.8|31160.8|34
1645002540000|2022-02-16 09:09:00|31184.2|31164.2|31190.7|31170.7|31191|31171|31182.9|31162.9|29
1645002550000|2022-02-16 09:09:10|31190.4|31170.4|31189.5|31169.5|31192.9|31172.9|31186.9|31166.9|34
1645002560000|2022-02-16 09:09:20|31190.4|31170.4|31194.5|31174.5|31198.2|31178.2|31188.3|31168.3|30
1645002570000|2022-02-16 09:09:30|31194.4|31174.4|31192.3|31172.3|31195|31175|31191|31171|27
1645002580000|2022-02-16 09:09:40|31192.6|31172.6|31194.7|31174.7|31195.4|31175.4|31191.1|31171.1|32
1645002590000|2022-02-16 09:09:50|31196.4|31176.4|31196.8|31176.8|31197.8|31177.8|31195.4|31175.4|21
1645002600000|2022-02-16 09:10:00|31196.5|31176.5|31202.5|31182.5|31203.6|31183.6|31195.5|31175.5|32
1645002610000|2022-02-16 09:10:10|31202.3|31182.3|31201.9|31181.9|31202.5|31182.5|31199.8|31179.8|24
1645002620000|2022-02-16 09:10:20|31201.8|31181.8|31198.7|31178.7|31203|31183|31198.7|31178.7|23
1645002630000|2022-02-16 09:10:30|31197.6|31177.6|31197.7|31177.7|31198.5|31178.5|31194.1|31174.1|26
1645002640000|2022-02-16 09:10:40|31196.8|31176.8|31199.1|31179.1|31199.2|31179.2|31196.8|31176.8|25
1645002650000|2022-02-16 09:10:50|31199.2|31179.2|31201.7|31181.7|31201.7|31181.7|31199.1|31179.1|17
1645002660000|2022-02-16 09:11:00|31202.1|31182.1|31199.8|31179.8|31203|31183|31199.8|31179.8|25
1645002670000|2022-02-16 09:11:10|31200|31180|31199|31179|31203.7|31183.7|31199|31179|20
1645002680000|2022-02-16 09:11:20|31199.2|31179.2|31194|31174|31200|31180|31194|31174|35
1645002690000|2022-02-16 09:11:30|31194.2|31174.2|31195.3|31175.3|31196.5|31176.5|31193.6|31173.6|30
1645002700000|2022-02-16 09:11:40|31195.5|31175.5|31199.5|31179.5|31200.4|31180.4|31195.5|31175.5|29
1645002710000|2022-02-16 09:11:50|31199.3|31179.3|31196.1|31176.1|31200.5|31180.5|31195.1|31175.1|31
1645002720000|2022-02-16 09:12:00|31193.5|31173.5|31191.2|31171.2|31196.2|31176.2|31190.3|31170.3|30
1645002730000|2022-02-16 09:12:10|31190.6|31170.6|31189|31169|31193.1|31173.1|31187.6|31167.6|31
1645002740000|2022-02-16 09:12:20|31189.3|31169.3|31191.4|31171.4|31194.3|31174.3|31189.3|31169.3|29
1645002750000|2022-02-16 09:12:30|31193.2|31173.2|31192.4|31172.4|31194.1|31174.1|31190.3|31170.3|26
1645002760000|2022-02-16 09:12:40|31191.4|31171.4|31197.2|31177.2|31197.3|31177.3|31191.4|31171.4|31
1645002770000|2022-02-16 09:12:50|31195.4|31175.4|31195.3|31175.3|31197.5|31177.5|31194.5|31174.5|27
1645002780000|2022-02-16 09:13:00|31195.2|31175.2|31194.1|31174.1|31196.2|31176.2|31194.1|31174.1|24
1645002790000|2022-02-16 09:13:10|31194.3|31174.3|31192.5|31172.5|31195.1|31175.1|31189.2|31169.2|24
1645002800000|2022-02-16 09:13:20|31190.4|31170.4|31187.2|31167.2|31191.6|31171.6|31187|31167|32
1645002810000|2022-02-16 09:13:30|31187.1|31167.1|31190.6|31170.6|31191.6|31171.6|31187.1|31167.1|25
1645002820000|2022-02-16 09:13:40|31190.2|31170.2|31188.6|31168.6|31192.7|31172.7|31188.3|31168.3|28
1645002830000|2022-02-16 09:13:50|31189.1|31169.1|31190|31170|31191.5|31171.5|31188.6|31168.6|20
1645002840000|2022-02-16 09:14:00|31190.1|31170.1|31188.5|31168.5|31190.1|31170.1|31185.7|31165.7|21
1645002850000|2022-02-16 09:14:10|31187.2|31167.2|31188.2|31168.2|31189.6|31169.6|31187.1|31167.1|28
1645002860000|2022-02-16 09:14:20|31188.7|31168.7|31191.8|31171.8|31193|31173|31188.1|31168.1|31
1645002870000|2022-02-16 09:14:30|31190|31170|31191.8|31171.8|31193.9|31173.9|31188.6|31168.6|34
1645002880000|2022-02-16 09:14:40|31192.7|31172.7|31192.8|31172.8|31193.4|31173.4|31189.8|31169.8|36
1645002890000|2022-02-16 09:14:50|31193.7|31173.7|31196.9|31176.9|31197.5|31177.5|31192.7|31172.7|22
1645002900000|2022-02-16 09:15:00|31196.2|31176.2|31197.1|31177.1|31198.8|31178.8|31195.9|31175.9|33
1645002910000|2022-02-16 09:15:10|31199.2|31179.2|31200.6|31180.6|31200.7|31180.7|31196.7|31176.7|23
1645002920000|2022-02-16 09:15:20|31198.9|31178.9|31196.7|31176.7|31200.9|31180.9|31196.2|31176.2|32
1645002930000|2022-02-16 09:15:30|31197|31177|31185.3|31165.3|31197|31177|31183.4|31163.4|30
1645002940000|2022-02-16 09:15:40|31185.2|31165.2|31185.1|31165.1|31185.5|31165.5|31179.6|31159.6|28
1645002950000|2022-02-16 09:15:50|31186.2|31166.2|31184.1|31164.1|31186.4|31166.4|31183.4|31163.4|24
1645002960000|2022-02-16 09:16:00|31183.8|31163.8|31183.9|31163.9|31184.5|31164.5|31183.8|31163.8|20
1645002970000|2022-02-16 09:16:10|31183.8|31163.8|31185.5|31165.5|31185.5|31165.5|31183.8|31163.8|20
1645002980000|2022-02-16 09:16:20|31185.9|31165.9|31186.1|31166.1|31186.6|31166.6|31185.5|31165.5|14
1645002990000|2022-02-16 09:16:30|31185.8|31165.8|31189.3|31169.3|31190.1|31170.1|31185|31165|23
1645003000000|2022-02-16 09:16:40|31189.4|31169.4|31188.9|31168.9|31191.1|31171.1|31187|31167|19
1645003010000|2022-02-16 09:16:50|31189.4|31169.4|31187.9|31167.9|31190.7|31170.7|31187.9|31167.9|22
1645003020000|2022-02-16 09:17:00|31189.1|31169.1|31185.7|31165.7|31190.1|31170.1|31185.3|31165.3|22
1645003030000|2022-02-16 09:17:10|31185.4|31165.4|31186|31166|31187.3|31167.3|31185.1|31165.1|17
1645003040000|2022-02-16 09:17:20|31186.1|31166.1|31188|31168|31188|31168|31186.1|31166.1|21
1645003050000|2022-02-16 09:17:30|31187.6|31167.6|31188|31168|31188.5|31168.5|31186.8|31166.8|16
1645003060000|2022-02-16 09:17:40|31187.6|31167.6|31186|31166|31188.4|31168.4|31184|31164|19
1645003070000|2022-02-16 09:17:50|31187.1|31167.1|31186.6|31166.6|31187.3|31167.3|31184.6|31164.6|18
1645003080000|2022-02-16 09:18:00|31186.9|31166.9|31181.7|31161.7|31187.2|31167.2|31180.7|31160.7|28
1645003090000|2022-02-16 09:18:10|31183.3|31163.3|31181.9|31161.9|31183.5|31163.5|31178.2|31158.2|30
1645003100000|2022-02-16 09:18:20|31181.8|31161.8|31186.2|31166.2|31187.5|31167.5|31181.8|31161.8|28
1645003110000|2022-02-16 09:18:30|31187.2|31167.2|31188.2|31168.2|31188.2|31168.2|31184.9|31164.9|20
1645003120000|2022-02-16 09:18:40|31188.8|31168.8|31185.6|31165.6|31188.8|31168.8|31185.6|31165.6|20
1645003130000|2022-02-16 09:18:50|31185.7|31165.7|31184.5|31164.5|31187.4|31167.4|31183.4|31163.4|28
1645003140000|2022-02-16 09:19:00|31183.8|31163.8|31184.9|31164.9|31184.9|31164.9|31183.1|31163.1|20
1645003150000|2022-02-16 09:19:10|31185|31165|31183|31163|31185|31165|31182.9|31162.9|9
1645003160000|2022-02-16 09:19:20|31183.1|31163.1|31180.4|31160.4|31183.6|31163.6|31180|31160|24
1645003170000|2022-02-16 09:19:30|31180.9|31160.9|31186.6|31166.6|31186.6|31166.6|31179.8|31159.8|25
1645003180000|2022-02-16 09:19:40|31186.5|31166.5|31184.4|31164.4|31186.9|31166.9|31183.3|31163.3|20
1645003190000|2022-02-16 09:19:50|31184.7|31164.7|31182.5|31162.5|31185|31165|31182.5|31162.5|17
1645003200000|2022-02-16 09:20:00|31181.9|31161.9|31180.6|31160.6|31183.6|31163.6|31180|31160|31
1645003210000|2022-02-16 09:20:10|31180.3|31160.3|31183.1|31163.1|31184|31164|31180.3|31160.3|25
1645003220000|2022-02-16 09:20:20|31184.5|31164.5|31183.2|31163.2|31184.5|31164.5|31182.7|31162.7|15
1645003230000|2022-02-16 09:20:30|31184.5|31164.5|31183.8|31163.8|31185|31165|31183.6|31163.6|25
1645003240000|2022-02-16 09:20:40|31183.7|31163.7|31185.5|31165.5|31186|31166|31183.4|31163.4|14
1645003250000|2022-02-16 09:20:50|31184.9|31164.9|31185.3|31165.3|31186.8|31166.8|31183.6|31163.6|23
1645003260000|2022-02-16 09:21:00|31185.2|31165.2|31183.5|31163.5|31186.8|31166.8|31183.4|31163.4|19
1645003270000|2022-02-16 09:21:10|31184.8|31164.8|31185.7|31165.7|31187|31167|31184|31164|27
1645003280000|2022-02-16 09:21:20|31186|31166|31186.9|31166.9|31187.4|31167.4|31184.8|31164.8|32
1645003290000|2022-02-16 09:21:30|31187|31167|31186.4|31166.4|31188|31168|31185.2|31165.2|22
1645003300000|2022-02-16 09:21:40|31186.2|31166.2|31190.4|31170.4|31190.4|31170.4|31184.9|31164.9|21
1645003310000|2022-02-16 09:21:50|31188.4|31168.4|31188.2|31168.2|31190|31170|31187.8|31167.8|18
1645003320000|2022-02-16 09:22:00|31187.8|31167.8|31175|31155|31189.1|31169.1|31165.8|31145.8|32
1645003330000|2022-02-16 09:22:10|31175.3|31155.3|31175.1|31155.1|31177|31157|31174.1|31154.1|29
1645003340000|2022-02-16 09:22:20|31174.3|31154.3|31179.8|31159.8|31182.1|31162.1|31172.2|31152.2|30
1645003350000|2022-02-16 09:22:30|31180.7|31160.7|31186.3|31166.3|31187.2|31167.2|31179.6|31159.6|29
1645003360000|2022-02-16 09:22:40|31187.3|31167.3|31187.9|31167.9|31189.1|31169.1|31186.9|31166.9|20
1645003370000|2022-02-16 09:22:50|31189|31169|31188|31168|31189|31169|31184.4|31164.4|16
1645003380000|2022-02-16 09:23:00|31184.4|31164.4|31186.3|31166.3|31187.4|31167.4|31184.4|31164.4|21
1645003390000|2022-02-16 09:23:10|31186.7|31166.7|31187.6|31167.6|31188.4|31168.4|31186|31166|25
1645003400000|2022-02-16 09:23:20|31188.1|31168.1|31183.8|31163.8|31188.1|31168.1|31183.6|31163.6|18
1645003410000|2022-02-16 09:23:30|31184.3|31164.3|31183.5|31163.5|31186|31166|31180.2|31160.2|27
1645003420000|2022-02-16 09:23:40|31183.6|31163.6|31198.8|31178.8|31198.8|31178.8|31182.1|31162.1|30
1645003430000|2022-02-16 09:23:50|31198|31178|31194.5|31174.5|31198|31178|31194.5|31174.5|22
1645003440000|2022-02-16 09:24:00|31195.4|31175.4|31198.9|31178.9|31199.4|31179.4|31194.9|31174.9|18
1645003450000|2022-02-16 09:24:10|31199|31179|31194.2|31174.2|31199.7|31179.7|31191.3|31171.3|26
1645003460000|2022-02-16 09:24:20|31192.1|31172.1|31193.9|31173.9|31195.1|31175.1|31192.1|31172.1|27
1645003470000|2022-02-16 09:24:30|31196.5|31176.5|31196|31176|31197.8|31177.8|31190.1|31170.1|32
1645003480000|2022-02-16 09:24:40|31196.4|31176.4|31197|31177|31198.9|31178.9|31196.4|31176.4|24
1645003490000|2022-02-16 09:24:50|31196.5|31176.5|31196.7|31176.7|31198.4|31178.4|31196.4|31176.4|19
1645003500000|2022-02-16 09:25:00|31200.5|31180.5|31198.9|31178.9|31200.5|31180.5|31196.7|31176.7|24
1645003510000|2022-02-16 09:25:10|31197.8|31177.8|31197.3|31177.3|31197.8|31177.8|31194.9|31174.9|21
1645003520000|2022-02-16 09:25:20|31197.6|31177.6|31192.9|31172.9|31197.6|31177.6|31192.9|31172.9|25
1645003530000|2022-02-16 09:25:30|31192.6|31172.6|31190.3|31170.3|31193.2|31173.2|31189.7|31169.7|20
1645003540000|2022-02-16 09:25:40|31189.7|31169.7|31186.8|31166.8|31189.9|31169.9|31186|31166|27
1645003550000|2022-02-16 09:25:50|31186.9|31166.9|31188.8|31168.8|31189|31169|31186|31166|24
1645003560000|2022-02-16 09:26:00|31188.1|31168.1|31185.8|31165.8|31188.1|31168.1|31185.8|31165.8|15
1645003570000|2022-02-16 09:26:10|31185.9|31165.9|31186.6|31166.6|31186.9|31166.9|31185.5|31165.5|12
1645003580000|2022-02-16 09:26:20|31186.9|31166.9|31183.9|31163.9|31186.9|31166.9|31178.5|31158.5|22
1645003590000|2022-02-16 09:26:30|31183.1|31163.1|31182.3|31162.3|31183.1|31163.1|31177.2|31157.2|21
1645003600000|2022-02-16 09:26:40|31182.4|31162.4|31185.1|31165.1|31185.1|31165.1|31181.6|31161.6|22
1645003610000|2022-02-16 09:26:50|31185.4|31165.4|31187.3|31167.3|31187.3|31167.3|31183.5|31163.5|24
1645003620000|2022-02-16 09:27:00|31186.2|31166.2|31190|31170|31191.5|31171.5|31186.2|31166.2|20
1645003630000|2022-02-16 09:27:10|31190.2|31170.2|31188.1|31168.1|31190.2|31170.2|31187.5|31167.5|21
1645003640000|2022-02-16 09:27:20|31188.2|31168.2|31188.5|31168.5|31188.9|31168.9|31187.6|31167.6|14
1645003650000|2022-02-16 09:27:30|31188.6|31168.6|31188.6|31168.6|31188.8|31168.8|31187.4|31167.4|13
1645003660000|2022-02-16 09:27:40|31188.4|31168.4|31186.3|31166.3|31189.4|31169.4|31184.5|31164.5|23
1645003670000|2022-02-16 09:27:50|31184.6|31164.6|31186|31166|31186|31166|31184.1|31164.1|17
1645003680000|2022-02-16 09:28:00|31186.3|31166.3|31184.1|31164.1|31186.3|31166.3|31181.7|31161.7|22
1645003690000|2022-02-16 09:28:10|31183.9|31163.9|31183.7|31163.7|31184.1|31164.1|31182.6|31162.6|24
1645003700000|2022-02-16 09:28:20|31184.9|31164.9|31183.7|31163.7|31184.9|31164.9|31183.5|31163.5|24
1645003710000|2022-02-16 09:28:30|31183.6|31163.6|31177.8|31157.8|31183.8|31163.8|31177.8|31157.8|18
1645003720000|2022-02-16 09:28:40|31177.9|31157.9|31179.1|31159.1|31179.6|31159.6|31177.9|31157.9|19
1645003730000|2022-02-16 09:28:50|31179|31159|31177.9|31157.9|31179.4|31159.4|31177.2|31157.2|24
1645003740000|2022-02-16 09:29:00|31177.8|31157.8|31176.2|31156.2|31179.3|31159.3|31174.3|31154.3|28
1645003750000|2022-02-16 09:29:10|31176.8|31156.8|31174.5|31154.5|31178.6|31158.6|31174.5|31154.5|27
1645003760000|2022-02-16 09:29:20|31174.4|31154.4|31175.4|31155.4|31176.6|31156.6|31174.4|31154.4|15
1645003770000|2022-02-16 09:29:30|31175.1|31155.1|31173.7|31153.7|31176.1|31156.1|31172.8|31152.8|17
1645003780000|2022-02-16 09:29:40|31174|31154|31154|31134|31175.6|31155.6|31154|31134|19
1645003790000|2022-02-16 09:29:50|31153.3|31133.3|31157.8|31137.8|31159.3|31139.3|31150.6|31130.6|36
1645003800000|2022-02-16 09:30:00|31156.9|31136.9|31154.4|31134.4|31158.5|31138.5|31152.9|31132.9|32
1645003810000|2022-02-16 09:30:10|31154.9|31134.9|31149.5|31129.5|31174.3|31134.9|31149.2|31111.9|34
1645003820000|2022-02-16 09:30:20|31149.6|31129.6|31147.7|31127.7|31151.2|31131.2|31147.7|31127.7|23
1645003830000|2022-02-16 09:30:30|31147.6|31127.6|31145.5|31125.5|31147.6|31127.6|31143.7|31123.7|36
1645003840000|2022-02-16 09:30:40|31144.8|31124.8|31147.6|31127.6|31148.2|31128.2|31143.9|31123.9|27
1645003850000|2022-02-16 09:30:50|31147.3|31127.3|31147.8|31127.8|31147.8|31127.8|31146|31126|13
1645003860000|2022-02-16 09:31:00|31147.9|31127.9|31151.3|31131.3|31151.3|31131.3|31144.5|31124.5|26
1645003870000|2022-02-16 09:31:10|31151.1|31131.1|31151.5|31131.5|31152.1|31132.1|31150.1|31130.1|23
1645003880000|2022-02-16 09:31:20|31151.4|31131.4|31149|31129|31151.6|31131.6|31146.8|31126.8|31
1645003890000|2022-02-16 09:31:30|31149.3|31129.3|31149.8|31129.8|31150.3|31130.3|31148.8|31128.8|23
1645003900000|2022-02-16 09:31:40|31149.7|31129.7|31145.5|31125.5|31149.7|31129.7|31141.3|31121.3|31
1645003910000|2022-02-16 09:31:50|31145.4|31125.4|31147.6|31127.6|31147.6|31127.6|31144.4|31124.4|33
1645003920000|2022-02-16 09:32:00|31148.3|31128.3|31144.8|31124.8|31148.4|31128.4|31142.9|31122.9|32
1645003930000|2022-02-16 09:32:10|31144.9|31124.9|31143.9|31123.9|31147|31127|31141.5|31121.5|36
1645003940000|2022-02-16 09:32:20|31145.2|31125.2|31138.7|31118.7|31145.2|31125.2|31138.7|31118.7|32
1645003950000|2022-02-16 09:32:30|31138.9|31118.9|31131.1|31111.1|31139.7|31119.7|31129.9|31109.9|33
1645003960000|2022-02-16 09:32:40|31129.7|31109.7|31128.4|31108.4|31133.4|31113.4|31126.5|31106.5|37
1645003970000|2022-02-16 09:32:50|31127.4|31107.4|31129|31109|31129.9|31109.9|31125.8|31105.8|37
1645003980000|2022-02-16 09:33:00|31128.6|31108.6|31126.9|31106.9|31129.9|31109.9|31125.2|31105.2|36
1645003990000|2022-02-16 09:33:10|31127.1|31107.1|31123.3|31103.3|31128.7|31108.7|31123.3|31103.3|38
1645004000000|2022-02-16 09:33:20|31125.9|31105.9|31126.2|31106.2|31128.4|31108.4|31124.9|31104.9|28
1645004010000|2022-02-16 09:33:30|31126.1|31106.1|31124.4|31104.4|31127|31107|31123.1|31103.1|33
1645004020000|2022-02-16 09:33:40|31124.2|31104.2|31126.2|31106.2|31127|31107|31122.1|31102.1|36
1645004030000|2022-02-16 09:33:50|31126.1|31106.1|31127.5|31107.5|31129.5|31109.5|31124.9|31104.9|28
1645004040000|2022-02-16 09:34:00|31128.6|31108.6|31124.7|31104.7|31128.6|31108.6|31124.6|31104.6|32
1645004050000|2022-02-16 09:34:10|31125.5|31105.5|31122.8|31102.8|31125.5|31105.5|31122.4|31102.4|25
1645004060000|2022-02-16 09:34:20|31123|31103|31123.7|31103.7|31124.4|31104.4|31122.8|31102.8|29
1645004070000|2022-02-16 09:34:30|31124|31104|31124.4|31104.4|31126.5|31106.5|31122.1|31102.1|28
1645004080000|2022-02-16 09:34:40|31126.4|31106.4|31122.9|31102.9|31127.1|31107.1|31121.1|31101.1|33
1645004090000|2022-02-16 09:34:50|31122.8|31102.8|31124|31104|31125.2|31105.2|31122.8|31102.8|32
1645004100000|2022-02-16 09:35:00|31124.1|31104.1|31122.9|31102.9|31126.2|31106.2|31122.2|31102.2|25
1645004110000|2022-02-16 09:35:10|31123.1|31103.1|31123.1|31103.1|31123.3|31103.3|31120|31100|29
1645004120000|2022-02-16 09:35:20|31122.4|31102.4|31123.5|31103.5|31123.8|31103.8|31121.9|31101.9|19
1645004130000|2022-02-16 09:35:30|31123|31103|31123.6|31103.6|31125|31105|31122.2|31102.2|24
1645004140000|2022-02-16 09:35:40|31123.8|31103.8|31123.3|31103.3|31124|31104|31121.9|31101.9|29
1645004150000|2022-02-16 09:35:50|31122.1|31102.1|31121.7|31101.7|31122.8|31102.8|31121.4|31101.4|23
1645004160000|2022-02-16 09:36:00|31121.9|31101.9|31123.1|31103.1|31123.5|31103.5|31120.6|31100.6|24
1645004170000|2022-02-16 09:36:10|31123.5|31103.5|31125.3|31105.3|31126.1|31106.1|31123.5|31103.5|25
1645004180000|2022-02-16 09:36:20|31124.8|31104.8|31127.7|31107.7|31128|31108|31124.8|31104.8|22
1645004190000|2022-02-16 09:36:30|31128|31108|31128.1|31108.1|31128.4|31108.4|31127|31107|23
1645004200000|2022-02-16 09:36:40|31127.9|31107.9|31130|31110|31130|31110|31126.1|31106.1|21
1645004210000|2022-02-16 09:36:50|31129.1|31109.1|31131.3|31111.3|31131.7|31111.7|31128|31108|24
1645004220000|2022-02-16 09:37:00|31131.1|31111.1|31132.3|31112.3|31132.5|31112.5|31130.7|31110.7|20
1645004230000|2022-02-16 09:37:10|31132|31112|31133.3|31113.3|31133.3|31113.3|31131.6|31111.6|15
1645004240000|2022-02-16 09:37:20|31133.2|31113.2|31134.1|31114.1|31135.7|31115.7|31132|31112|24
1645004250000|2022-02-16 09:37:30|31134.2|31114.2|31143.6|31123.6|31144.1|31124.1|31133.1|31113.1|29
1645004260000|2022-02-16 09:37:40|31142.9|31122.9|31138.3|31118.3|31142.9|31122.9|31136.8|31116.8|22
1645004270000|2022-02-16 09:37:50|31138.2|31118.2|31142|31122|31142|31122|31138.2|31118.2|24
1645004280000|2022-02-16 09:38:00|31142.1|31122.1|31139.5|31119.5|31142.3|31122.3|31139.3|31119.3|25
1645004290000|2022-02-16 09:38:10|31139.9|31119.9|31141.2|31121.2|31141.4|31121.4|31139.3|31119.3|17
1645004300000|2022-02-16 09:38:20|31140.9|31120.9|31143.9|31123.9|31144.5|31124.5|31139|31119|22
1645004310000|2022-02-16 09:38:30|31144.3|31124.3|31144.7|31124.7|31144.9|31124.9|31142.5|31122.5|22
1645004320000|2022-02-16 09:38:40|31145.1|31125.1|31145.9|31125.9|31146.1|31126.1|31144.2|31124.2|24
1645004330000|2022-02-16 09:38:50|31148|31128|31166.4|31146.4|31167.4|31147.4|31148|31128|32
1645004340000|2022-02-16 09:39:00|31168|31148|31166.3|31146.3|31168|31148|31164.4|31144.4|33
1645004350000|2022-02-16 09:39:10|31166|31146|31164.3|31144.3|31167|31147|31163.3|31143.3|22
1645004360000|2022-02-16 09:39:20|31164.5|31144.5|31162.7|31142.7|31164.9|31144.9|31162.7|31142.7|23
1645004370000|2022-02-16 09:39:30|31162.9|31142.9|31157|31137|31164.1|31144.1|31157|31137|21
1645004380000|2022-02-16 09:39:40|31160.7|31140.7|31159.9|31139.9|31160.7|31140.7|31157|31137|18
1645004390000|2022-02-16 09:39:50|31159.8|31139.8|31161.2|31141.2|31161.6|31141.6|31159.2|31139.2|17
1645004400000|2022-02-16 09:40:00|31161.3|31141.3|31158.3|31138.3|31161.4|31141.4|31157.6|31137.6|24
1645004410000|2022-02-16 09:40:10|31158.4|31138.4|31158.1|31138.1|31159.4|31139.4|31157.5|31137.5|20
1645004420000|2022-02-16 09:40:20|31158|31138|31156|31136|31160.7|31140.7|31155.7|31135.7|32
1645004430000|2022-02-16 09:40:30|31156.1|31136.1|31142.7|31122.7|31156.7|31136.7|31142.7|31122.7|32
1645004440000|2022-02-16 09:40:40|31143.2|31123.2|31142.2|31122.2|31145.7|31125.7|31141.2|31121.2|30
1645004450000|2022-02-16 09:40:50|31141.3|31121.3|31140.4|31120.4|31142.4|31122.4|31137.1|31117.1|33
1645004460000|2022-02-16 09:41:00|31140.3|31120.3|31137.8|31117.8|31140.3|31120.3|31136.1|31116.1|31
1645004470000|2022-02-16 09:41:10|31138.1|31118.1|31137.7|31117.7|31139.4|31119.4|31136.4|31116.4|27
1645004480000|2022-02-16 09:41:20|31138|31118|31135.8|31115.8|31139.1|31119.1|31134.6|31114.6|32
1645004490000|2022-02-16 09:41:30|31136.5|31116.5|31140.4|31120.4|31141.4|31121.4|31136.2|31116.2|31
1645004500000|2022-02-16 09:41:40|31140.2|31120.2|31140|31120|31142.9|31122.9|31140|31120|23
1645004510000|2022-02-16 09:41:50|31140.3|31120.3|31141.2|31121.2|31143.9|31123.9|31140.2|31120.2|23
1645004520000|2022-02-16 09:42:00|31141.1|31121.1|31138.4|31118.4|31144.1|31124.1|31137.1|31117.1|31
1645004530000|2022-02-16 09:42:10|31137.2|31117.2|31137.8|31117.8|31141|31121|31136|31116|32
1645004540000|2022-02-16 09:42:20|31137.4|31117.4|31138.7|31118.7|31139.6|31119.6|31136.8|31116.8|30
1645004550000|2022-02-16 09:42:30|31138.8|31118.8|31137.4|31117.4|31139.7|31119.7|31135.9|31115.9|27
1645004560000|2022-02-16 09:42:40|31136.9|31116.9|31135.5|31115.5|31138.8|31118.8|31133.7|31113.7|33
1645004570000|2022-02-16 09:42:50|31136.1|31116.1|31126.2|31106.2|31137.4|31117.4|31122.8|31102.8|36
1645004580000|2022-02-16 09:43:00|31126.1|31106.1|31131.2|31111.2|31132|31112|31124.6|31104.6|33
1645004590000|2022-02-16 09:43:10|31130.9|31110.9|31130.4|31110.4|31132.7|31112.7|31129.4|31109.4|31
1645004600000|2022-02-16 09:43:20|31130.9|31110.9|31130.2|31110.2|31132.2|31112.2|31128|31108|35
1645004610000|2022-02-16 09:43:30|31129.6|31109.6|31128.4|31108.4|31130.8|31110.8|31127.8|31107.8|30
1645004620000|2022-02-16 09:43:40|31128.5|31108.5|31132.1|31112.1|31133.8|31113.8|31128|31108|32
1645004630000|2022-02-16 09:43:50|31132|31112|31131|31111|31132.6|31112.6|31129.6|31109.6|36
1645004640000|2022-02-16 09:44:00|31131.4|31111.4|31130.3|31110.3|31131.8|31111.8|31129.6|31109.6|30
1645004650000|2022-02-16 09:44:10|31130.6|31110.6|31129.9|31109.9|31130.6|31110.6|31128.3|31108.3|28
1645004660000|2022-02-16 09:44:20|31129.8|31109.8|31128.3|31108.3|31131.7|31111.7|31128|31108|27
1645004670000|2022-02-16 09:44:30|31128.4|31108.4|31127.8|31107.8|31128.5|31108.5|31125|31105|31
1645004680000|2022-02-16 09:44:40|31127.7|31107.7|31127.6|31107.6|31128.3|31108.3|31126.4|31106.4|26
1645004690000|2022-02-16 09:44:50|31127.3|31107.3|31126.7|31106.7|31128.8|31108.8|31124.3|31104.3|28
1645004700000|2022-02-16 09:45:00|31127.2|31107.2|31127.8|31107.8|31128.2|31108.2|31126.6|31106.6|17
1645004710000|2022-02-16 09:45:10|31128.8|31108.8|31124.6|31104.6|31129|31109|31124.6|31104.6|26
1645004720000|2022-02-16 09:45:20|31123.9|31103.9|31125.9|31105.9|31126.6|31106.6|31121.8|31101.8|33
1645004730000|2022-02-16 09:45:30|31127.1|31107.1|31126|31106|31127.1|31107.1|31123.8|31103.8|32
1645004740000|2022-02-16 09:45:40|31125.9|31105.9|31126.9|31106.9|31127|31107|31124.8|31104.8|28
1645004750000|2022-02-16 09:45:50|31126.8|31106.8|31127.9|31107.9|31128.6|31108.6|31126.4|31106.4|30
1645004760000|2022-02-16 09:46:00|31128.3|31108.3|31128.6|31108.6|31129.8|31109.8|31126.4|31106.4|30
1645004770000|2022-02-16 09:46:10|31128.2|31108.2|31125.6|31105.6|31128.5|31108.5|31124.5|31104.5|34
1645004780000|2022-02-16 09:46:20|31126.4|31106.4|31126.6|31106.6|31128.8|31108.8|31126|31106|31
1645004790000|2022-02-16 09:46:30|31126.8|31106.8|31126.8|31106.8|31127.7|31107.7|31125.7|31105.7|21
1645004800000|2022-02-16 09:46:40|31127.1|31107.1|31131.8|31111.8|31132.4|31112.4|31126.4|31106.4|26
1645004810000|2022-02-16 09:46:50|31131.5|31111.5|31133|31113|31134.4|31114.4|31129.8|31109.8|34
1645004820000|2022-02-16 09:47:00|31134.3|31114.3|31134.2|31114.2|31135.5|31115.5|31131.3|31111.3|37
1645004830000|2022-02-16 09:47:10|31134.7|31114.7|31132.9|31112.9|31134.7|31114.7|31130.6|31110.6|29
1645004840000|2022-02-16 09:47:20|31132.5|31112.5|31130.8|31110.8|31133.8|31113.8|31129.4|31109.4|31
1645004850000|2022-02-16 09:47:30|31131.4|31111.4|31132.5|31112.5|31134.4|31114.4|31130.6|31110.6|34
1645004860000|2022-02-16 09:47:40|31132.4|31112.4|31129.7|31109.7|31132.4|31112.4|31128.8|31108.8|29
1645004870000|2022-02-16 09:47:50|31128.9|31108.9|31132.1|31112.1|31133.2|31113.2|31123.3|31103.3|34
1645004880000|2022-02-16 09:48:00|31130.8|31110.8|31132.2|31112.2|31133.7|31113.7|31130.8|31110.8|28
1645004890000|2022-02-16 09:48:10|31134.2|31114.2|31136.9|31116.9|31137.9|31117.9|31132.6|31112.6|32
1645004900000|2022-02-16 09:48:20|31136|31116|31136.8|31116.8|31137.7|31117.7|31135.9|31115.9|32
1645004910000|2022-02-16 09:48:30|31137.5|31117.5|31135.7|31115.7|31138.8|31118.8|31135.6|31115.6|34
1645004920000|2022-02-16 09:48:40|31135|31115|31138.2|31118.2|31138.7|31118.7|31135|31115|24
1645004930000|2022-02-16 09:48:50|31138.1|31118.1|31137.3|31117.3|31138.7|31118.7|31137.3|31117.3|14
1645004940000|2022-02-16 09:49:00|31137.2|31117.2|31138|31118|31139.7|31119.7|31136.7|31116.7|27
1645004950000|2022-02-16 09:49:10|31137.8|31117.8|31140|31120|31140.1|31120.1|31137.8|31117.8|29
1645004960000|2022-02-16 09:49:20|31139.6|31119.6|31141.4|31121.4|31141.4|31121.4|31138.7|31118.7|26
1645004970000|2022-02-16 09:49:30|31141.3|31121.3|31137.9|31117.9|31141.3|31121.3|31137.7|31117.7|20
1645004980000|2022-02-16 09:49:40|31138.5|31118.5|31139.2|31119.2|31139.5|31119.5|31138.2|31118.2|24
1645004990000|2022-02-16 09:49:50|31138.7|31118.7|31146.7|31126.7|31147.2|31127.2|31138.7|31118.7|31
1645005000000|2022-02-16 09:50:00|31147|31127|31144.3|31124.3|31147|31127|31143.6|31123.6|31
1645005010000|2022-02-16 09:50:10|31145.5|31125.5|31143.8|31123.8|31145.6|31125.6|31143.1|31123.1|30
1645005020000|2022-02-16 09:50:20|31143.4|31123.4|31143.4|31123.4|31144.3|31124.3|31143.3|31123.3|26
1645005030000|2022-02-16 09:50:30|31142.7|31122.7|31143.4|31123.4|31143.9|31123.9|31140|31120|33
1645005040000|2022-02-16 09:50:40|31142.7|31122.7|31143.8|31123.8|31144.7|31124.7|31141.1|31121.1|31
1645005050000|2022-02-16 09:50:50|31144.2|31124.2|31148.4|31128.4|31148.4|31128.4|31142.9|31122.9|31
1645005060000|2022-02-16 09:51:00|31147.7|31127.7|31150.6|31130.6|31153.3|31133.3|31147.7|31127.7|29
1645005070000|2022-02-16 09:51:10|31150.2|31130.2|31149.4|31129.4|31150.8|31130.8|31146.4|31126.4|25
1645005080000|2022-02-16 09:51:20|31149.3|31129.3|31155.2|31135.2|31155.2|31135.2|31148.5|31128.5|27
1645005090000|2022-02-16 09:51:30|31154.8|31134.8|31153.1|31133.1|31155.1|31135.1|31153.1|31133.1|20
1645005100000|2022-02-16 09:51:40|31153.5|31133.5|31153.4|31133.4|31154.6|31134.6|31152.9|31132.9|28
1645005110000|2022-02-16 09:51:50|31154|31134|31155.3|31135.3|31155.3|31135.3|31153.6|31133.6|12
1645005120000|2022-02-16 09:52:00|31155.1|31135.1|31154.4|31134.4|31155.5|31135.5|31154.4|31134.4|13
1645005130000|2022-02-16 09:52:10|31155|31135|31157.3|31137.3|31159.3|31139.3|31154.8|31134.8|28
1645005140000|2022-02-16 09:52:20|31157.4|31137.4|31159|31139|31160|31140|31157.4|31137.4|17
1645005150000|2022-02-16 09:52:30|31158.8|31138.8|31161.8|31141.8|31162.7|31142.7|31158.8|31138.8|23
1645005160000|2022-02-16 09:52:40|31161.7|31141.7|31160.3|31140.3|31163.2|31143.2|31160.3|31140.3|26
1645005170000|2022-02-16 09:52:50|31161.4|31141.4|31155.9|31135.9|31161.4|31141.4|31155.9|31135.9|28
1645005180000|2022-02-16 09:53:00|31156.1|31136.1|31157.7|31137.7|31158.3|31138.3|31156|31136|19
1645005190000|2022-02-16 09:53:10|31157.3|31137.3|31160.5|31140.5|31160.9|31140.9|31157.3|31137.3|21
1645005200000|2022-02-16 09:53:20|31160.3|31140.3|31160.1|31140.1|31161.2|31141.2|31159.7|31139.7|16
1645005210000|2022-02-16 09:53:30|31160.4|31140.4|31160.1|31140.1|31160.8|31140.8|31159.8|31139.8|16
1645005220000|2022-02-16 09:53:40|31160.2|31140.2|31159.8|31139.8|31160.2|31140.2|31159.7|31139.7|10
1645005230000|2022-02-16 09:53:50|31159.7|31139.7|31162.5|31142.5|31163.3|31143.3|31159.7|31139.7|23
1645005240000|2022-02-16 09:54:00|31162.2|31142.2|31159.7|31139.7|31162.3|31142.3|31159.7|31139.7|18
1645005250000|2022-02-16 09:54:10|31159.3|31139.3|31161.6|31141.6|31161.7|31141.7|31159.3|31139.3|18
1645005260000|2022-02-16 09:54:20|31161.4|31141.4|31162.8|31142.8|31162.9|31142.9|31161.4|31141.4|22
1645005270000|2022-02-16 09:54:30|31162.5|31142.5|31162.3|31142.3|31162.6|31142.6|31161.3|31141.3|19
1645005280000|2022-02-16 09:54:40|31161.8|31141.8|31162.6|31142.6|31163.5|31143.5|31161.8|31141.8|20
1645005290000|2022-02-16 09:54:50|31162.5|31142.5|31162.8|31142.8|31163|31143|31162.1|31142.1|18
1645005300000|2022-02-16 09:55:00|31163.1|31143.1|31165.3|31145.3|31165.3|31145.3|31162.4|31142.4|19
1645005310000|2022-02-16 09:55:10|31165.7|31145.7|31167.6|31147.6|31169|31149|31165.7|31145.7|31
1645005320000|2022-02-16 09:55:20|31167.5|31147.5|31169.3|31149.3|31169.3|31149.3|31166.7|31146.7|21
1645005330000|2022-02-16 09:55:30|31169.2|31149.2|31167.1|31147.1|31169.7|31149.7|31166.8|31146.8|18
1645005340000|2022-02-16 09:55:40|31167|31147|31168.8|31148.8|31169.3|31149.3|31167|31147|18
1645005350000|2022-02-16 09:55:50|31168.9|31148.9|31170.9|31150.9|31171.9|31151.9|31167.9|31147.9|30
1645005360000|2022-02-16 09:56:00|31171.1|31151.1|31162.9|31142.9|31171.2|31151.2|31162.7|31142.7|31
1645005370000|2022-02-16 09:56:10|31164.2|31144.2|31164.8|31144.8|31166|31146|31163.8|31143.8|23
1645005380000|2022-02-16 09:56:20|31164.6|31144.6|31166.3|31146.3|31167.2|31147.2|31164.2|31144.2|25
1645005390000|2022-02-16 09:56:30|31166.2|31146.2|31164.6|31144.6|31167.5|31147.5|31164.6|31144.6|21
1645005400000|2022-02-16 09:56:40|31165.1|31145.1|31164.9|31144.9|31165.9|31145.9|31164.3|31144.3|23
1645005410000|2022-02-16 09:56:50|31164.7|31144.7|31164.4|31144.4|31166.2|31146.2|31164|31144|23
1645005420000|2022-02-16 09:57:00|31163.8|31143.8|31166.8|31146.8|31167.9|31147.9|31162.6|31142.6|27
1645005430000|2022-02-16 09:57:10|31166.9|31146.9|31166.3|31146.3|31167.9|31147.9|31166.3|31146.3|25
1645005440000|2022-02-16 09:57:20|31166.4|31146.4|31168.3|31148.3|31168.3|31148.3|31166.2|31146.2|20
1645005450000|2022-02-16 09:57:30|31168.2|31148.2|31165.3|31145.3|31168.2|31148.2|31164.5|31144.5|21
1645005460000|2022-02-16 09:57:40|31164.9|31144.9|31164.3|31144.3|31166.2|31146.2|31164.3|31144.3|25
1645005470000|2022-02-16 09:57:50|31164.7|31144.7|31167.5|31147.5|31167.6|31147.6|31164.7|31144.7|32
1645005480000|2022-02-16 09:58:00|31167.7|31147.7|31170.9|31150.9|31171.8|31151.8|31167.6|31147.6|30
1645005490000|2022-02-16 09:58:10|31170.8|31150.8|31172.8|31152.8|31176.1|31156.1|31170.8|31150.8|30
1645005500000|2022-02-16 09:58:20|31172.6|31152.6|31172.5|31152.5|31173.5|31153.5|31171.7|31151.7|26
1645005510000|2022-02-16 09:58:30|31173.2|31153.2|31165|31145|31173.6|31153.6|31164.8|31144.8|32
1645005520000|2022-02-16 09:58:40|31165.6|31145.6|31166.2|31146.2|31166.7|31146.7|31165.3|31145.3|25
1645005530000|2022-02-16 09:58:50|31166.3|31146.3|31169.7|31149.7|31172|31152|31165.7|31145.7|25
1645005540000|2022-02-16 09:59:00|31169.1|31149.1|31168.3|31148.3|31170.3|31150.3|31168.3|31148.3|18
1645005550000|2022-02-16 09:59:10|31168.1|31148.1|31166.8|31146.8|31169.5|31149.5|31164.6|31144.6|28
1645005560000|2022-02-16 09:59:20|31166.3|31146.3|31167.9|31147.9|31168.9|31148.9|31166|31146|34
1645005570000|2022-02-16 09:59:30|31167.7|31147.7|31165|31145|31168.1|31148.1|31163.7|31143.7|36
1645005580000|2022-02-16 09:59:40|31165.2|31145.2|31162|31142|31165.2|31145.2|31159.9|31139.9|29
1645005590000|2022-02-16 09:59:50|31162.4|31142.4|31166.9|31146.9|31168.5|31148.5|31162|31142|22
1645005600000|2022-02-16 10:00:00|31166.2|31146.2|31168.1|31148.1|31168.6|31148.6|31165.1|31145.1|29
1645005610000|2022-02-16 10:00:10|31167.9|31147.9|31163.7|31143.7|31172.6|31152.6|31161.7|31141.7|31
1645005620000|2022-02-16 10:00:20|31164.4|31144.4|31165|31145|31165.2|31145.2|31161.8|31141.8|29
1645005630000|2022-02-16 10:00:30|31164.9|31144.9|31163.4|31143.4|31164.9|31144.9|31163.4|31143.4|24
1645005640000|2022-02-16 10:00:40|31162.9|31142.9|31162|31142|31164|31144|31161.2|31141.2|25
1645005650000|2022-02-16 10:00:50|31161.6|31141.6|31162.3|31142.3|31162.9|31142.9|31160|31140|25
1645005660000|2022-02-16 10:01:00|31162.7|31142.7|31157.8|31137.8|31162.9|31142.9|31156.6|31136.6|29
1645005670000|2022-02-16 10:01:10|31157.7|31137.7|31156.4|31136.4|31157.7|31137.7|31154.9|31134.9|28
1645005680000|2022-02-16 10:01:20|31155.3|31135.3|31156.2|31136.2|31156.5|31136.5|31155|31135|19
1645005690000|2022-02-16 10:01:30|31156.1|31136.1|31155|31135|31156.1|31136.1|31153.9|31133.9|13
1645005700000|2022-02-16 10:01:40|31154.5|31134.5|31154.3|31134.3|31157.7|31137.7|31153.9|31133.9|34
1645005710000|2022-02-16 10:01:50|31154.2|31134.2|31147.9|31127.9|31154.6|31134.6|31147.9|31127.9|28
1645005720000|2022-02-16 10:02:00|31148.1|31128.1|31161|31141|31162.5|31142.5|31148|31128|36
1645005730000|2022-02-16 10:02:10|31160.2|31140.2|31159.6|31139.6|31161.4|31141.4|31159.3|31139.3|27
1645005740000|2022-02-16 10:02:20|31159.5|31139.5|31152.2|31132.2|31160.6|31140.6|31151.5|31131.5|29
1645005750000|2022-02-16 10:02:30|31151.8|31131.8|31150.3|31130.3|31152.9|31132.9|31147.7|31127.7|20
1645005760000|2022-02-16 10:02:40|31150.2|31130.2|31149.9|31129.9|31150.4|31130.4|31149.3|31129.3|18
1645005770000|2022-02-16 10:02:50|31150.4|31130.4|31150.7|31130.7|31151.4|31131.4|31150.2|31130.2|20
1645005780000|2022-02-16 10:03:00|31151.1|31131.1|31150.9|31130.9|31151.4|31131.4|31150.1|31130.1|21
1645005790000|2022-02-16 10:03:10|31151|31131|31151.4|31131.4|31151.6|31131.6|31150.8|31130.8|16
1645005800000|2022-02-16 10:03:20|31151.7|31131.7|31153.9|31133.9|31153.9|31133.9|31151.5|31131.5|19
1645005810000|2022-02-16 10:03:30|31153.8|31133.8|31154.9|31134.9|31155.1|31135.1|31152.2|31132.2|17
1645005820000|2022-02-16 10:03:40|31155.4|31135.4|31154|31134|31157.3|31137.3|31154|31134|20
1645005830000|2022-02-16 10:03:50|31155.3|31135.3|31152.7|31132.7|31155.3|31135.3|31152|31132|23
1645005840000|2022-02-16 10:04:00|31152.8|31132.8|31152.2|31132.2|31152.8|31132.8|31151.9|31131.9|16
1645005850000|2022-02-16 10:04:10|31152.3|31132.3|31149.4|31129.4|31152.6|31132.6|31148.4|31128.4|23
1645005860000|2022-02-16 10:04:20|31149.2|31129.2|31148.8|31128.8|31149.5|31129.5|31148.6|31128.6|23
1645005870000|2022-02-16 10:04:30|31148.9|31128.9|31148.4|31128.4|31150.9|31130.9|31147.8|31127.8|22
1645005880000|2022-02-16 10:04:40|31147.8|31127.8|31146.6|31126.6|31147.8|31127.8|31146.3|31126.3|13
1645005890000|2022-02-16 10:04:50|31146.7|31126.7|31147.9|31127.9|31148.3|31128.3|31146.5|31126.5|21
1645005900000|2022-02-16 10:05:00|31148.8|31128.8|31147.8|31127.8|31148.8|31128.8|31147.1|31127.1|14
1645005910000|2022-02-16 10:05:10|31148.2|31128.2|31144.8|31124.8|31148.2|31128.2|31144.8|31124.8|28
1645005920000|2022-02-16 10:05:20|31144.9|31124.9|31141.4|31121.4|31146.1|31126.1|31141.4|31121.4|22
1645005930000|2022-02-16 10:05:30|31141.8|31121.8|31149.2|31129.2|31149.2|31129.2|31141.8|31121.8|32
1645005940000|2022-02-16 10:05:40|31148.6|31128.6|31148.2|31128.2|31148.9|31128.9|31147.8|31127.8|23
1645005950000|2022-02-16 10:05:50|31148.5|31128.5|31149.2|31129.2|31150.9|31130.9|31148.5|31128.5|25
1645005960000|2022-02-16 10:06:00|31149.3|31129.3|31149.4|31129.4|31150.2|31130.2|31149|31129|17
1645005970000|2022-02-16 10:06:10|31149|31129|31148|31128|31149.6|31129.6|31148|31128|17
1645005980000|2022-02-16 10:06:20|31147.6|31127.6|31143.7|31123.7|31147.6|31127.6|31142.8|31122.8|29
1645005990000|2022-02-16 10:06:30|31144.1|31124.1|31145.1|31125.1|31145.1|31125.1|31144|31124|19
1645006000000|2022-02-16 10:06:40|31145|31125|31144.3|31124.3|31145.1|31125.1|31144.2|31124.2|12
1645006010000|2022-02-16 10:06:50|31144.2|31124.2|31145|31125|31145|31125|31142.9|31122.9|17
1645006020000|2022-02-16 10:07:00|31144.6|31124.6|31145.8|31125.8|31145.8|31125.8|31144.6|31124.6|13
1645006030000|2022-02-16 10:07:10|31142.8|31122.8|31145.5|31125.5|31146.1|31126.1|31142.8|31122.8|29
1645006040000|2022-02-16 10:07:20|31145.8|31125.8|31148.5|31128.5|31149.4|31129.4|31145.4|31125.4|26
1645006050000|2022-02-16 10:07:30|31148.4|31128.4|31149.3|31129.3|31150.3|31130.3|31148.4|31128.4|20
1645006060000|2022-02-16 10:07:40|31149.6|31129.6|31149.3|31129.3|31152.4|31132.4|31149|31129|17
1645006070000|2022-02-16 10:07:50|31148.9|31128.9|31147.5|31127.5|31151.8|31131.8|31147.5|31127.5|25
1645006080000|2022-02-16 10:08:00|31149.2|31129.2|31146.7|31126.7|31149.2|31129.2|31145.1|31125.1|28
1645006090000|2022-02-16 10:08:10|31146.9|31126.9|31144.4|31124.4|31146.9|31126.9|31144.2|31124.2|27
1645006100000|2022-02-16 10:08:20|31146.2|31126.2|31145.1|31125.1|31146.4|31126.4|31143.2|31123.2|27
1645006110000|2022-02-16 10:08:30|31145|31125|31144.7|31124.7|31145.1|31125.1|31143.4|31123.4|20
1645006120000|2022-02-16 10:08:40|31144.5|31124.5|31147|31127|31147|31127|31144.5|31124.5|19
1645006130000|2022-02-16 10:08:50|31146.3|31126.3|31148.5|31128.5|31148.7|31128.7|31145.8|31125.8|19
1645006140000|2022-02-16 10:09:00|31147.8|31127.8|31147.4|31127.4|31148.3|31128.3|31146.8|31126.8|19
1645006150000|2022-02-16 10:09:10|31147.3|31127.3|31144.1|31124.1|31148.1|31128.1|31144.1|31124.1|28
1645006160000|2022-02-16 10:09:20|31144.3|31124.3|31142.9|31122.9|31144.3|31124.3|31142.9|31122.9|22
1645006170000|2022-02-16 10:09:30|31142.8|31122.8|31142.3|31122.3|31143.9|31123.9|31142.1|31122.1|19
1645006180000|2022-02-16 10:09:40|31150.8|31130.8|31148.5|31128.5|31150.8|31130.8|31143.5|31123.5|25
1645006190000|2022-02-16 10:09:50|31148.9|31128.9|31148.9|31128.9|31149.2|31129.2|31148.1|31128.1|19
1645006200000|2022-02-16 10:10:00|31149.2|31129.2|31150.3|31130.3|31150.6|31130.6|31148.6|31128.6|23
1645006210000|2022-02-16 10:10:10|31150.2|31130.2|31149|31129|31150.8|31130.8|31148.5|31128.5|20
1645006220000|2022-02-16 10:10:20|31149.9|31129.9|31149.1|31129.1|31149.9|31129.9|31148.2|31128.2|15
1645006230000|2022-02-16 10:10:30|31149.2|31129.2|31146|31126|31150.2|31130.2|31145|31125|21
1645006240000|2022-02-16 10:10:40|31145.9|31125.9|31146|31126|31146.9|31126.9|31144.8|31124.8|23
1645006250000|2022-02-16 10:10:50|31146.5|31126.5|31147|31127|31148.4|31128.4|31146.1|31126.1|15
1645006260000|2022-02-16 10:11:00|31147.1|31127.1|31147.3|31127.3|31148.4|31128.4|31145.6|31125.6|13
1645006270000|2022-02-16 10:11:10|31147.4|31127.4|31148.1|31128.1|31149.5|31129.5|31147.1|31127.1|20
1645006280000|2022-02-16 10:11:20|31148.6|31128.6|31147.9|31127.9|31149.2|31129.2|31147.7|31127.7|15
1645006290000|2022-02-16 10:11:30|31147.7|31127.7|31146.5|31126.5|31148.7|31128.7|31145|31125|25
1645006300000|2022-02-16 10:11:40|31144.8|31124.8|31145.4|31125.4|31145.9|31125.9|31144.4|31124.4|18
1645006310000|2022-02-16 10:11:50|31145.6|31125.6|31140.8|31120.8|31145.8|31125.8|31140.7|31120.7|21
1645006320000|2022-02-16 10:12:00|31141.6|31121.6|31141.6|31121.6|31142.9|31122.9|31140.7|31120.7|22
1645006330000|2022-02-16 10:12:10|31141.1|31121.1|31141.6|31121.6|31142.5|31122.5|31139.3|31119.3|28
1645006340000|2022-02-16 10:12:20|31141.7|31121.7|31140.3|31120.3|31141.7|31121.7|31136.8|31116.8|25
1645006350000|2022-02-16 10:12:30|31140|31120|31139.8|31119.8|31140.4|31120.4|31137.4|31117.4|17
1645006360000|2022-02-16 10:12:40|31140.1|31120.1|31142.2|31122.2|31148.1|31128.1|31140.1|31120.1|29
1645006370000|2022-02-16 10:12:50|31141.7|31121.7|31145.3|31125.3|31149.7|31129.7|31141.4|31121.4|31
1645006380000|2022-02-16 10:13:00|31145.4|31125.4|31145.3|31125.3|31146.2|31126.2|31144.2|31124.2|21
1645006390000|2022-02-16 10:13:10|31144.9|31124.9|31148.2|31128.2|31148.8|31128.8|31144.9|31124.9|25
1645006400000|2022-02-16 10:13:20|31148.3|31128.3|31149.6|31129.6|31149.9|31129.9|31147.9|31127.9|27
1645006410000|2022-02-16 10:13:30|31149.7|31129.7|31150.7|31130.7|31151|31131|31148.6|31128.6|18
1645006420000|2022-02-16 10:13:40|31150.5|31130.5|31150.8|31130.8|31152.1|31132.1|31146.5|31126.5|23
1645006430000|2022-02-16 10:13:50|31150.6|31130.6|31150.1|31130.1|31150.9|31130.9|31149.5|31129.5|15
1645006440000|2022-02-16 10:14:00|31149.7|31129.7|31155.2|31135.2|31159.1|31139.1|31149.7|31129.7|18
1645006450000|2022-02-16 10:14:10|31158.1|31138.1|31161.9|31141.9|31162.6|31142.6|31158.1|31138.1|28
1645006460000|2022-02-16 10:14:20|31162.1|31142.1|31160.4|31140.4|31162.5|31142.5|31158.5|31138.5|31
1645006470000|2022-02-16 10:14:30|31161|31141|31163.5|31143.5|31163.7|31143.7|31161|31141|23
1645006480000|2022-02-16 10:14:40|31161.6|31141.6|31163.8|31143.8|31166.3|31146.3|31160.3|31140.3|25
1645006490000|2022-02-16 10:14:50|31163.9|31143.9|31164.6|31144.6|31165.3|31145.3|31162.6|31142.6|22
1645006500000|2022-02-16 10:15:00|31163.8|31143.8|31162.5|31142.5|31164.1|31144.1|31162.5|31142.5|19
1645006510000|2022-02-16 10:15:10|31162.2|31142.2|31155.4|31135.4|31164.1|31144.1|31155.4|31135.4|15
1645006520000|2022-02-16 10:15:20|31155.6|31135.6|31151.3|31131.3|31156.9|31136.9|31151.3|31131.3|30
1645006530000|2022-02-16 10:15:30|31152|31132|31157.8|31137.8|31157.9|31137.9|31151.5|31131.5|31
1645006540000|2022-02-16 10:15:40|31158.2|31138.2|31162.3|31142.3|31164|31144|31158.1|31138.1|30
1645006550000|2022-02-16 10:15:50|31159.3|31139.3|31157.4|31137.4|31159.3|31139.3|31155.8|31135.8|32
1645006560000|2022-02-16 10:16:00|31157.6|31137.6|31157.9|31137.9|31157.9|31137.9|31155.5|31135.5|25
1645006570000|2022-02-16 10:16:10|31158.1|31138.1|31155.3|31135.3|31158.1|31138.1|31152.7|31132.7|31
1645006580000|2022-02-16 10:16:20|31155.2|31135.2|31155.8|31135.8|31156.4|31136.4|31154.7|31134.7|27
1645006590000|2022-02-16 10:16:30|31155.9|31135.9|31154.9|31134.9|31156.7|31136.7|31154.5|31134.5|28
1645006600000|2022-02-16 10:16:40|31154.8|31134.8|31155.7|31135.7|31156.4|31136.4|31154.8|31134.8|18
1645006610000|2022-02-16 10:16:50|31155.8|31135.8|31155.5|31135.5|31155.9|31135.9|31152.3|31132.3|28
1645006620000|2022-02-16 10:17:00|31155.3|31135.3|31154.5|31134.5|31155.8|31135.8|31152.8|31132.8|28
1645006630000|2022-02-16 10:17:10|31154.4|31134.4|31155.9|31135.9|31157.6|31137.6|31153.9|31133.9|35
1645006640000|2022-02-16 10:17:20|31156.9|31136.9|31152.3|31132.3|31158.2|31138.2|31152.1|31132.1|27
1645006650000|2022-02-16 10:17:30|31153.2|31133.2|31151.2|31131.2|31153.4|31133.4|31150.9|31130.9|34
1645006660000|2022-02-16 10:17:40|31151.7|31131.7|31152.4|31132.4|31152.5|31132.5|31150.9|31130.9|24
1645006670000|2022-02-16 10:17:50|31153.5|31133.5|31152|31132|31155|31135|31151.7|31131.7|31
1645006680000|2022-02-16 10:18:00|31151.8|31131.8|31155.5|31135.5|31155.5|31135.5|31151.8|31131.8|26
1645006690000|2022-02-16 10:18:10|31155.1|31135.1|31148.6|31128.6|31155.1|31135.1|31148.6|31128.6|32
1645006700000|2022-02-16 10:18:20|31150|31130|31149.6|31129.6|31150.1|31130.1|31148.6|31128.6|25
1645006710000|2022-02-16 10:18:30|31149.8|31129.8|31150|31130|31150.1|31130.1|31147.4|31127.4|24
1645006720000|2022-02-16 10:18:40|31149.9|31129.9|31157.4|31137.4|31157.4|31137.4|31149.8|31129.8|36
1645006730000|2022-02-16 10:18:50|31157.2|31137.2|31157.1|31137.1|31158.7|31138.7|31155.7|31135.7|32
1645006740000|2022-02-16 10:19:00|31156.6|31136.6|31157|31137|31158.2|31138.2|31155.8|31135.8|32
1645006750000|2022-02-16 10:19:10|31157.3|31137.3|31159.5|31139.5|31159.8|31139.8|31157.3|31137.3|30
1645006760000|2022-02-16 10:19:20|31160.5|31140.5|31160.2|31140.2|31160.5|31140.5|31159|31139|31
1645006770000|2022-02-16 10:19:30|31160.1|31140.1|31159.3|31139.3|31161|31141|31159.3|31139.3|28
1645006780000|2022-02-16 10:19:40|31158.9|31138.9|31158.1|31138.1|31160.2|31140.2|31157.3|31137.3|25
1645006790000|2022-02-16 10:19:50|31157.9|31137.9|31156.2|31136.2|31159.4|31139.4|31153.7|31133.7|29
1645006800000|2022-02-16 10:20:00|31155.3|31135.3|31155.8|31135.8|31156.3|31136.3|31154.1|31134.1|27
1645006810000|2022-02-16 10:20:10|31155.7|31135.7|31155.4|31135.4|31155.8|31135.8|31153.5|31133.5|21
1645006820000|2022-02-16 10:20:20|31155.5|31135.5|31156.5|31136.5|31157.6|31137.6|31154.8|31134.8|22
1645006830000|2022-02-16 10:20:30|31156.2|31136.2|31156.9|31136.9|31157.7|31137.7|31155.9|31135.9|24
1645006840000|2022-02-16 10:20:40|31157|31137|31158.3|31138.3|31160.1|31140.1|31156.9|31136.9|24
1645006850000|2022-02-16 10:20:50|31157.2|31137.2|31158.7|31138.7|31158.7|31138.7|31157.2|31137.2|16
1645006860000|2022-02-16 10:21:00|31158.6|31138.6|31160.7|31140.7|31161|31141|31158.4|31138.4|26
1645006870000|2022-02-16 10:21:10|31160.1|31140.1|31158.2|31138.2|31161.6|31141.6|31157.5|31137.5|32
1645006880000|2022-02-16 10:21:20|31158|31138|31155.5|31135.5|31158|31138|31155.3|31135.3|18
1645006890000|2022-02-16 10:21:30|31155.9|31135.9|31158.6|31138.6|31158.8|31138.8|31155.9|31135.9|24
1645006900000|2022-02-16 10:21:40|31159.1|31139.1|31157.6|31137.6|31159.9|31139.9|31157.4|31137.4|18
1645006910000|2022-02-16 10:21:50|31158.8|31138.8|31156.9|31136.9|31158.9|31138.9|31156|31136|22
1645006920000|2022-02-16 10:22:00|31155.7|31135.7|31157.8|31137.8|31157.8|31137.8|31155|31135|23
1645006930000|2022-02-16 10:22:10|31157.1|31137.1|31161.7|31141.7|31162.8|31142.8|31157.1|31137.1|28
1645006940000|2022-02-16 10:22:20|31161.8|31141.8|31164.4|31144.4|31164.6|31144.6|31161.8|31141.8|18
1645006950000|2022-02-16 10:22:30|31164.6|31144.6|31162.8|31142.8|31164.6|31144.6|31162.4|31142.4|17
1645006960000|2022-02-16 10:22:40|31162.9|31142.9|31163.2|31143.2|31165.2|31145.2|31162|31142|20
1645006970000|2022-02-16 10:22:50|31163.5|31143.5|31164.1|31144.1|31164.1|31144.1|31160.4|31140.4|18
1645006980000|2022-02-16 10:23:00|31163.5|31143.5|31163.7|31143.7|31164.6|31144.6|31161.4|31141.4|24
1645006990000|2022-02-16 10:23:10|31164.7|31144.7|31164.6|31144.6|31166|31146|31164.6|31144.6|18
1645007000000|2022-02-16 10:23:20|31164.4|31144.4|31164.5|31144.5|31164.9|31144.9|31163.8|31143.8|12
1645007010000|2022-02-16 10:23:30|31164.6|31144.6|31166.9|31146.9|31168.1|31148.1|31164.6|31144.6|27
1645007020000|2022-02-16 10:23:40|31166.2|31146.2|31166|31146|31166.3|31146.3|31164.9|31144.9|24
1645007030000|2022-02-16 10:23:50|31165.4|31145.4|31173.6|31153.6|31173.6|31153.6|31163.6|31143.6|29
1645007040000|2022-02-16 10:24:00|31178.6|31158.6|31181|31161|31181.2|31161.2|31175.3|31155.3|30
1645007050000|2022-02-16 10:24:10|31180.5|31160.5|31182.2|31162.2|31182.2|31162.2|31176.7|31156.7|32
1645007060000|2022-02-16 10:24:20|31181|31161|31182.3|31162.3|31182.4|31162.4|31180.8|31160.8|26
1645007070000|2022-02-16 10:24:30|31182|31162|31178|31158|31182.5|31162.5|31177.6|31157.6|25
1645007080000|2022-02-16 10:24:40|31178.9|31158.9|31176|31156|31178.9|31158.9|31174.5|31154.5|28
1645007090000|2022-02-16 10:24:50|31175.7|31155.7|31175.4|31155.4|31176.9|31156.9|31175.2|31155.2|16
1645007100000|2022-02-16 10:25:00|31176.2|31156.2|31178.9|31158.9|31178.9|31158.9|31175.7|31155.7|24
1645007110000|2022-02-16 10:25:10|31179|31159|31179.3|31159.3|31180.2|31160.2|31178.4|31158.4|16
1645007120000|2022-02-16 10:25:20|31179.9|31159.9|31177.2|31157.2|31180.6|31160.6|31177.2|31157.2|21
1645007130000|2022-02-16 10:25:30|31176.8|31156.8|31176|31156|31178.3|31158.3|31175.9|31155.9|28
1645007140000|2022-02-16 10:25:40|31176.2|31156.2|31177.9|31157.9|31178.2|31158.2|31175.1|31155.1|19
1645007150000|2022-02-16 10:25:50|31177.6|31157.6|31176.3|31156.3|31178.5|31158.5|31172.9|31152.9|23
1645007160000|2022-02-16 10:26:00|31177.7|31157.7|31172.7|31152.7|31177.7|31157.7|31170.7|31150.7|26
1645007170000|2022-02-16 10:26:10|31170.5|31150.5|31169.2|31149.2|31172.2|31152.2|31168.9|31148.9|26
1645007180000|2022-02-16 10:26:20|31169.1|31149.1|31165.8|31145.8|31170.1|31150.1|31164.6|31144.6|32
1645007190000|2022-02-16 10:26:30|31165.2|31145.2|31163.8|31143.8|31166.8|31146.8|31162.4|31142.4|32
1645007200000|2022-02-16 10:26:40|31165.8|31145.8|31168.9|31148.9|31177.8|31157.8|31165.7|31145.7|30
1645007210000|2022-02-16 10:26:50|31168.2|31148.2|31173.2|31153.2|31185.4|31165.4|31161|31141|40
1645007220000|2022-02-16 10:27:00|31172.8|31152.8|31172.7|31152.7|31175.4|31155.4|31171.7|31151.7|29
1645007230000|2022-02-16 10:27:10|31172.9|31152.9|31174.9|31154.9|31175.1|31155.1|31172.4|31152.4|29
1645007240000|2022-02-16 10:27:20|31175.1|31155.1|31174.1|31154.1|31176.2|31156.2|31171.7|31151.7|30
1645007250000|2022-02-16 10:27:30|31174.3|31154.3|31177.7|31157.7|31177.7|31157.7|31173.9|31153.9|19
1645007260000|2022-02-16 10:27:40|31175.3|31155.3|31177.9|31157.9|31177.9|31157.9|31175.3|31155.3|22
1645007270000|2022-02-16 10:27:50|31177.6|31157.6|31177.9|31157.9|31179.6|31159.6|31176.6|31156.6|22
1645007280000|2022-02-16 10:28:00|31176.6|31156.6|31175.9|31155.9|31176.8|31156.8|31173.5|31153.5|25
1645007290000|2022-02-16 10:28:10|31174.3|31154.3|31174.9|31154.9|31177.9|31157.9|31174.3|31154.3|21
1645007300000|2022-02-16 10:28:20|31175.4|31155.4|31175.9|31155.9|31177.8|31157.8|31175|31155|15
1645007310000|2022-02-16 10:28:30|31175.5|31155.5|31169.3|31149.3|31175.7|31155.7|31169.3|31149.3|30
1645007320000|2022-02-16 10:28:40|31165.8|31145.8|31174.8|31154.8|31184.4|31164.4|31165.8|31145.8|32
1645007330000|2022-02-16 10:28:50|31174.7|31154.7|31173.8|31153.8|31174.7|31154.7|31172.4|31152.4|20
1645007340000|2022-02-16 10:29:00|31174|31154|31174.5|31154.5|31175.8|31155.8|31173.7|31153.7|19
1645007350000|2022-02-16 10:29:10|31174|31154|31178.9|31158.9|31190|31170|31173.6|31153.6|29
1645007360000|2022-02-16 10:29:20|31179.2|31159.2|31179.1|31159.1|31180.6|31160.6|31177.6|31157.6|28
1645007370000|2022-02-16 10:29:30|31180.1|31160.1|31180.6|31160.6|31184.6|31164.6|31179.2|31159.2|24
1645007380000|2022-02-16 10:29:40|31180.7|31160.7|31180.4|31160.4|31182.4|31162.4|31178.6|31158.6|20
1645007390000|2022-02-16 10:29:50|31180.5|31160.5|31181.8|31161.8|31182.1|31162.1|31180.2|31160.2|23
1645007400000|2022-02-16 10:30:00|31180.7|31160.7|31183.7|31163.7|31185.7|31165.7|31180.7|31160.7|27
1645007410000|2022-02-16 10:30:10|31184|31164|31180.6|31160.6|31184|31164|31179.4|31159.4|28
1645007420000|2022-02-16 10:30:20|31180.5|31160.5|31182.5|31162.5|31182.6|31162.6|31180.5|31160.5|19
1645007430000|2022-02-16 10:30:30|31182.4|31162.4|31179.6|31159.6|31183.1|31163.1|31178.7|31158.7|24
1645007440000|2022-02-16 10:30:40|31179.4|31159.4|31175.6|31155.6|31180.4|31160.4|31171.4|31151.4|27
1645007450000|2022-02-16 10:30:50|31175.5|31155.5|31172.1|31152.1|31175.8|31155.8|31170.6|31150.6|27
1645007460000|2022-02-16 10:31:00|31172.3|31152.3|31180.1|31160.1|31181.4|31161.4|31170.9|31150.9|17
1645007470000|2022-02-16 10:31:10|31181.3|31161.3|31178.4|31158.4|31181.6|31161.6|31174.6|31154.6|35
1645007480000|2022-02-16 10:31:20|31179.7|31159.7|31176.7|31156.7|31179.7|31159.7|31175.2|31155.2|27
1645007490000|2022-02-16 10:31:30|31176|31156|31175.4|31155.4|31178.9|31158.9|31174.8|31154.8|30
1645007500000|2022-02-16 10:31:40|31174.6|31154.6|31177.9|31157.9|31179.9|31159.9|31167.4|31147.4|30
1645007510000|2022-02-16 10:31:50|31178.3|31158.3|31176.8|31156.8|31180.5|31160.5|31174.9|31154.9|29
1645007520000|2022-02-16 10:32:00|31176.9|31156.9|31176|31156|31177|31157|31174.7|31154.7|21
1645007530000|2022-02-16 10:32:10|31176.1|31156.1|31176.5|31156.5|31176.9|31156.9|31176|31156|17
1645007540000|2022-02-16 10:32:20|31176.3|31156.3|31178.8|31158.8|31180.2|31160.2|31175.9|31155.9|23
1645007550000|2022-02-16 10:32:30|31177.5|31157.5|31190.4|31170.4|31197.9|31177.9|31176.3|31156.3|30
1645007560000|2022-02-16 10:32:40|31191.2|31171.2|31183.5|31163.5|31191.6|31171.6|31181.6|31161.6|28
1645007570000|2022-02-16 10:32:50|31182.8|31162.8|31181.9|31161.9|31183.3|31163.3|31181.4|31161.4|26
1645007580000|2022-02-16 10:33:00|31182.1|31162.1|31180|31160|31184.5|31164.5|31179.3|31159.3|20
1645007590000|2022-02-16 10:33:10|31180.1|31160.1|31177.8|31157.8|31180.2|31160.2|31177.8|31157.8|17
1645007600000|2022-02-16 10:33:20|31177.7|31157.7|31180.2|31160.2|31180.2|31160.2|31177.6|31157.6|24
1645007610000|2022-02-16 10:33:30|31180.1|31160.1|31186.7|31166.7|31191.9|31171.9|31180.1|31160.1|25
1645007620000|2022-02-16 10:33:40|31190.4|31170.4|31186.4|31166.4|31190.4|31170.4|31185.3|31165.3|20
1645007630000|2022-02-16 10:33:50|31186.2|31166.2|31183.9|31163.9|31186.4|31166.4|31183.8|31163.8|18
1645007640000|2022-02-16 10:34:00|31183.5|31163.5|31200|31180|31203|31183|31180.8|31160.8|18
1645007650000|2022-02-16 10:34:10|31200.8|31180.8|31196.2|31176.2|31200.8|31180.8|31195.3|31175.3|32
1645007660000|2022-02-16 10:34:20|31196|31176|31194.5|31174.5|31196.1|31176.1|31194.2|31174.2|19
1645007670000|2022-02-16 10:34:30|31194.3|31174.3|31192.1|31172.1|31194.8|31174.8|31192|31172|24
1645007680000|2022-02-16 10:34:40|31192.4|31172.4|31194.5|31174.5|31194.5|31174.5|31191.9|31171.9|20
1645007690000|2022-02-16 10:34:50|31194.4|31174.4|31192.7|31172.7|31194.4|31174.4|31191.4|31171.4|17
1645007700000|2022-02-16 10:35:00|31192.4|31172.4|31188.6|31168.6|31194.1|31174.1|31188.5|31168.5|23
1645007710000|2022-02-16 10:35:10|31188|31168|31187.5|31167.5|31189.2|31169.2|31187.5|31167.5|22
1645007720000|2022-02-16 10:35:20|31187.4|31167.4|31186.7|31166.7|31187.6|31167.6|31186.4|31166.4|19
1645007730000|2022-02-16 10:35:30|31186.9|31166.9|31175.4|31155.4|31187.5|31167.5|31175.4|31155.4|25
1645007740000|2022-02-16 10:35:40|31175.3|31155.3|31177|31157|31177.6|31157.6|31175.2|31155.2|21
1645007750000|2022-02-16 10:35:50|31177.3|31157.3|31180.2|31160.2|31183.7|31163.7|31176.6|31156.6|26
1645007760000|2022-02-16 10:36:00|31180.8|31160.8|31174.5|31154.5|31182.2|31162.2|31174.5|31154.5|27
1645007770000|2022-02-16 10:36:10|31175|31155|31181.3|31161.3|31182.8|31162.8|31175|31155|31
1645007780000|2022-02-16 10:36:20|31181.9|31161.9|31181.1|31161.1|31182.7|31162.7|31180.5|31160.5|12
1645007790000|2022-02-16 10:36:30|31181.5|31161.5|31186.3|31166.3|31186.3|31166.3|31181.3|31161.3|21
1645007800000|2022-02-16 10:36:40|31184.5|31164.5|31184.7|31164.7|31184.7|31164.7|31182.4|31162.4|11
1645007810000|2022-02-16 10:36:50|31182.2|31162.2|31181.4|31161.4|31183.2|31163.2|31179.4|31159.4|23
1645007820000|2022-02-16 10:37:00|31180.5|31160.5|31175.8|31155.8|31180.7|31160.7|31175.4|31155.4|34
1645007830000|2022-02-16 10:37:10|31174.1|31154.1|31176.4|31156.4|31177.1|31157.1|31173.4|31153.4|24
1645007840000|2022-02-16 10:37:20|31176.5|31156.5|31177.3|31157.3|31179.5|31159.5|31175.9|31155.9|21
1645007850000|2022-02-16 10:37:30|31177.6|31157.6|31179.2|31159.2|31180.2|31160.2|31177.5|31157.5|20
1645007860000|2022-02-16 10:37:40|31179.7|31159.7|31177.4|31157.4|31180.6|31160.6|31177.3|31157.3|21
1645007870000|2022-02-16 10:37:50|31177.5|31157.5|31174.5|31154.5|31177.5|31157.5|31173.5|31153.5|28
1645007880000|2022-02-16 10:38:00|31174.4|31154.4|31177.9|31157.9|31177.9|31157.9|31174|31154|20
1645007890000|2022-02-16 10:38:10|31177.7|31157.7|31176.4|31156.4|31179|31159|31174.2|31154.2|27
1645007900000|2022-02-16 10:38:20|31176.5|31156.5|31177.3|31157.3|31178|31158|31175.4|31155.4|21
1645007910000|2022-02-16 10:38:30|31176.9|31156.9|31177.4|31157.4|31177.4|31157.4|31176.6|31156.6|13
1645007920000|2022-02-16 10:38:40|31177.5|31157.5|31177.9|31157.9|31178.2|31158.2|31176.3|31156.3|18
1645007930000|2022-02-16 10:38:50|31178.1|31158.1|31177.5|31157.5|31180.6|31160.6|31175.4|31155.4|19
1645007940000|2022-02-16 10:39:00|31177.8|31157.8|31177.9|31157.9|31179.6|31159.6|31175.8|31155.8|20
1645007950000|2022-02-16 10:39:10|31177.6|31157.6|31176.7|31156.7|31178.2|31158.2|31176.7|31156.7|17
1645007960000|2022-02-16 10:39:20|31177.1|31157.1|31178.4|31158.4|31178.5|31158.5|31176.9|31156.9|11
1645007970000|2022-02-16 10:39:30|31178.1|31158.1|31177.9|31157.9|31178.7|31158.7|31177.9|31157.9|8
1645007980000|2022-02-16 10:39:40|31178.1|31158.1|31174.7|31154.7|31178.1|31158.1|31174.7|31154.7|10
1645007990000|2022-02-16 10:39:50|31176.9|31156.9|31177.1|31157.1|31177.5|31157.5|31170.4|31150.4|25
1645008000000|2022-02-16 10:40:00|31178.9|31158.9|31179.9|31159.9|31183.1|31163.1|31178.9|31158.9|30
1645008010000|2022-02-16 10:40:10|31180.1|31160.1|31178|31158|31180.1|31160.1|31177.9|31157.9|20
1645008020000|2022-02-16 10:40:20|31178.4|31158.4|31176.7|31156.7|31178.5|31158.5|31176.7|31156.7|14
1645008030000|2022-02-16 10:40:30|31176.6|31156.6|31176.2|31156.2|31176.7|31156.7|31174.1|31154.1|26
1645008040000|2022-02-16 10:40:40|31176.1|31156.1|31175.7|31155.7|31177.3|31157.3|31175.4|31155.4|13
1645008050000|2022-02-16 10:40:50|31175.5|31155.5|31177.4|31157.4|31179.6|31159.6|31175.5|31155.5|21
1645008060000|2022-02-16 10:41:00|31177.9|31157.9|31173.3|31153.3|31178.2|31158.2|31163.8|31143.8|36
1645008070000|2022-02-16 10:41:10|31172.9|31152.9|31180.1|31160.1|31181|31161|31172.8|31152.8|31
1645008080000|2022-02-16 10:41:20|31180|31160|31181.1|31161.1|31184.2|31164.2|31179.2|31159.2|27
1645008090000|2022-02-16 10:41:30|31181|31161|31185.8|31165.8|31187.4|31167.4|31180.6|31160.6|23
1645008100000|2022-02-16 10:41:40|31184|31164|31189.3|31169.3|31189.3|31169.3|31182.5|31162.5|20
1645008110000|2022-02-16 10:41:50|31189.1|31169.1|31190.8|31170.8|31191.1|31171.1|31188.9|31168.9|18
1645008120000|2022-02-16 10:42:00|31190.9|31170.9|31190.8|31170.8|31191.1|31171.1|31190.2|31170.2|17
1645008130000|2022-02-16 10:42:10|31190.9|31170.9|31191.5|31171.5|31191.9|31171.9|31190.7|31170.7|22
1645008140000|2022-02-16 10:42:20|31191.6|31171.6|31191|31171|31192|31172|31188.9|31168.9|19
1645008150000|2022-02-16 10:42:30|31197.4|31177.4|31198.1|31178.1|31200.4|31180.4|31195.8|31175.8|32
1645008160000|2022-02-16 10:42:40|31197.9|31177.9|31198.8|31178.8|31199.6|31179.6|31196.8|31176.8|21
1645008170000|2022-02-16 10:42:50|31198.9|31178.9|31194|31174|31199.8|31179.8|31194|31174|31
1645008180000|2022-02-16 10:43:00|31193.3|31173.3|31197.9|31177.9|31198.4|31178.4|31193.3|31173.3|23
1645008190000|2022-02-16 10:43:10|31198|31178|31196.3|31176.3|31198|31178|31194.4|31174.4|25
1645008200000|2022-02-16 10:43:20|31195.7|31175.7|31195.3|31175.3|31196.8|31176.8|31195.2|31175.2|32
1645008210000|2022-02-16 10:43:30|31195.2|31175.2|31195.3|31175.3|31196.2|31176.2|31195|31175|23
1645008220000|2022-02-16 10:43:40|31195.1|31175.1|31194.3|31174.3|31196.5|31176.5|31194.3|31174.3|15
1645008230000|2022-02-16 10:43:50|31194.4|31174.4|31195.8|31175.8|31197.2|31177.2|31193.5|31173.5|26
1645008240000|2022-02-16 10:44:00|31195.2|31175.2|31193.6|31173.6|31196.6|31176.6|31193.6|31173.6|18
1645008250000|2022-02-16 10:44:10|31194|31174|31195.9|31175.9|31205.7|31185.7|31194|31174|36
1645008260000|2022-02-16 10:44:20|31196.1|31176.1|31199.3|31179.3|31200.2|31180.2|31196.1|31176.1|29
1645008270000|2022-02-16 10:44:30|31199.7|31179.7|31199|31179|31199.7|31179.7|31198.3|31178.3|21
1645008280000|2022-02-16 10:44:40|31198.7|31178.7|31198.6|31178.6|31199.3|31179.3|31198.4|31178.4|16
1645008290000|2022-02-16 10:44:50|31198.2|31178.2|31198.3|31178.3|31199.2|31179.2|31195|31175|24
1645008300000|2022-02-16 10:45:00|31198.1|31178.1|31201.3|31181.3|31205.5|31185.5|31198.1|31178.1|35
1645008310000|2022-02-16 10:45:10|31201.9|31181.9|31201.6|31181.6|31205.8|31185.8|31201.3|31181.3|21
1645008320000|2022-02-16 10:45:20|31201.3|31181.3|31202.6|31182.6|31203.7|31183.7|31201.3|31181.3|22
1645008330000|2022-02-16 10:45:30|31202.3|31182.3|31201|31181|31202.9|31182.9|31199.7|31179.7|29
1645008340000|2022-02-16 10:45:40|31200.7|31180.7|31203.8|31183.8|31203.8|31183.8|31200.5|31180.5|27
1645008350000|2022-02-16 10:45:50|31203.3|31183.3|31202.8|31182.8|31203.3|31183.3|31201.6|31181.6|25
1645008360000|2022-02-16 10:46:00|31202.7|31182.7|31202.7|31182.7|31203.4|31183.4|31202.5|31182.5|26
1645008370000|2022-02-16 10:46:10|31203|31183|31200.5|31180.5|31203|31183|31200.1|31180.1|17
1645008380000|2022-02-16 10:46:20|31200.4|31180.4|31199.5|31179.5|31200.8|31180.8|31198.9|31178.9|16
1645008390000|2022-02-16 10:46:30|31199.4|31179.4|31200|31180|31200.4|31180.4|31199|31179|17
1645008400000|2022-02-16 10:46:40|31200.2|31180.2|31200|31180|31200.3|31180.3|31199.8|31179.8|10
1645008410000|2022-02-16 10:46:50|31200.4|31180.4|31198.4|31178.4|31200.4|31180.4|31198.4|31178.4|18
1645008420000|2022-02-16 10:47:00|31198.6|31178.6|31199.1|31179.1|31200|31180|31198.2|31178.2|17
1645008430000|2022-02-16 10:47:10|31198.9|31178.9|31199.2|31179.2|31200.4|31180.4|31198.8|31178.8|13
1645008440000|2022-02-16 10:47:20|31198.5|31178.5|31196.8|31176.8|31200.2|31180.2|31196.8|31176.8|19
1645008450000|2022-02-16 10:47:30|31197.5|31177.5|31196.1|31176.1|31197.5|31177.5|31195.2|31175.2|17
1645008460000|2022-02-16 10:47:40|31196|31176|31196.2|31176.2|31196.7|31176.7|31195.5|31175.5|22
1645008470000|2022-02-16 10:47:50|31196.3|31176.3|31195.6|31175.6|31196.3|31176.3|31195.4|31175.4|7
1645008480000|2022-02-16 10:48:00|31193|31173|31192|31172|31194.4|31174.4|31191.5|31171.5|19
1645008490000|2022-02-16 10:48:10|31192.2|31172.2|31194.1|31174.1|31195.7|31175.7|31191.2|31171.2|24
1645008500000|2022-02-16 10:48:20|31195.3|31175.3|31196.1|31176.1|31198.4|31178.4|31195.3|31175.3|24
1645008510000|2022-02-16 10:48:30|31194|31174|31186.9|31166.9|31194|31174|31185.7|31165.7|34
1645008520000|2022-02-16 10:48:40|31186.4|31166.4|31187.8|31167.8|31188.4|31168.4|31185.1|31165.1|35
1645008530000|2022-02-16 10:48:50|31186.6|31166.6|31189.1|31169.1|31191.2|31171.2|31186.5|31166.5|22
1645008540000|2022-02-16 10:49:00|31190.8|31170.8|31190.6|31170.6|31191|31171|31189.6|31169.6|22
1645008550000|2022-02-16 10:49:10|31191.7|31171.7|31190.1|31170.1|31191.7|31171.7|31190.1|31170.1|18
1645008560000|2022-02-16 10:49:20|31190.6|31170.6|31190.1|31170.1|31190.8|31170.8|31190|31170|15
1645008570000|2022-02-16 10:49:30|31190.2|31170.2|31193.4|31173.4|31193.6|31173.6|31189.5|31169.5|10
1645008580000|2022-02-16 10:49:40|31192.3|31172.3|31192.8|31172.8|31195.1|31175.1|31191.7|31171.7|19
1645008590000|2022-02-16 10:49:50|31192.7|31172.7|31191.8|31171.8|31193|31173|31191.7|31171.7|18
1645008600000|2022-02-16 10:50:00|31192.1|31172.1|31189.7|31169.7|31192.2|31172.2|31189.6|31169.6|20
1645008610000|2022-02-16 10:50:10|31189.6|31169.6|31189.3|31169.3|31189.8|31169.8|31189.3|31169.3|13
1645008620000|2022-02-16 10:50:20|31189.8|31169.8|31189.3|31169.3|31190.4|31170.4|31188.8|31168.8|11
1645008630000|2022-02-16 10:50:30|31189.4|31169.4|31188.4|31168.4|31189.5|31169.5|31188.2|31168.2|14
1645008640000|2022-02-16 10:50:40|31188.1|31168.1|31185.5|31165.5|31188.2|31168.2|31185.5|31165.5|13
1645008650000|2022-02-16 10:50:50|31185.7|31165.7|31184|31164|31185.7|31165.7|31183.8|31163.8|17
1645008660000|2022-02-16 10:51:00|31183.9|31163.9|31184.8|31164.8|31184.8|31164.8|31183.9|31163.9|14
1645008670000|2022-02-16 10:51:10|31184.7|31164.7|31184.3|31164.3|31185.6|31165.6|31183.9|31163.9|19
1645008680000|2022-02-16 10:51:20|31184|31164|31186.1|31166.1|31186.1|31166.1|31183.1|31163.1|20
1645008690000|2022-02-16 10:51:30|31186|31166|31189.5|31169.5|31190.9|31170.9|31186|31166|23
1645008700000|2022-02-16 10:51:40|31189.6|31169.6|31188.1|31168.1|31189.9|31169.9|31188.1|31168.1|15
1645008710000|2022-02-16 10:51:50|31188.4|31168.4|31188.4|31168.4|31188.9|31168.9|31188.4|31168.4|18
1645008720000|2022-02-16 10:52:00|31188.7|31168.7|31190.8|31170.8|31190.8|31170.8|31180.9|31160.9|33
1645008730000|2022-02-16 10:52:10|31190.4|31170.4|31191.3|31171.3|31192.5|31172.5|31189.4|31169.4|29
1645008740000|2022-02-16 10:52:20|31191.4|31171.4|31188.1|31168.1|31192|31172|31188.1|31168.1|25
1645008750000|2022-02-16 10:52:30|31187.6|31167.6|31186.8|31166.8|31187.6|31167.6|31186.6|31166.6|19
1645008760000|2022-02-16 10:52:40|31186.5|31166.5|31178|31158|31186.5|31166.5|31178|31158|32
1645008770000|2022-02-16 10:52:50|31178.1|31158.1|31175.9|31155.9|31178.3|31158.3|31175.5|31155.5|27
1645008780000|2022-02-16 10:53:00|31175.8|31155.8|31177.1|31157.1|31177.6|31157.6|31175.6|31155.6|20
1645008790000|2022-02-16 10:53:10|31177.2|31157.2|31178.5|31158.5|31179.5|31159.5|31176.4|31156.4|19
1645008800000|2022-02-16 10:53:20|31178.4|31158.4|31178.3|31158.3|31179.3|31159.3|31177.4|31157.4|15
1645008810000|2022-02-16 10:53:30|31178.2|31158.2|31179.6|31159.6|31179.9|31159.9|31177.5|31157.5|16
1645008820000|2022-02-16 10:53:40|31179|31159|31176.5|31156.5|31179.3|31159.3|31176.1|31156.1|18
1645008830000|2022-02-16 10:53:50|31175.7|31155.7|31175.3|31155.3|31177.5|31157.5|31174.9|31154.9|29
1645008840000|2022-02-16 10:54:00|31174.5|31154.5|31174.7|31154.7|31177.8|31157.8|31174.1|31154.1|31
1645008850000|2022-02-16 10:54:10|31176.2|31156.2|31177|31157|31178|31158|31174.5|31154.5|21
1645008860000|2022-02-16 10:54:20|31176.5|31156.5|31175.4|31155.4|31177.5|31157.5|31175|31155|27
1645008870000|2022-02-16 10:54:30|31174.3|31154.3|31174.6|31154.6|31176.8|31156.8|31174.3|31154.3|23
1645008880000|2022-02-16 10:54:40|31174.5|31154.5|31173.8|31153.8|31174.6|31154.6|31172|31152|28
1645008890000|2022-02-16 10:54:50|31174.9|31154.9|31179|31159|31179|31159|31174.9|31154.9|26
1645008900000|2022-02-16 10:55:00|31178.5|31158.5|31180.3|31160.3|31181.6|31161.6|31178.5|31158.5|29
1645008910000|2022-02-16 10:55:10|31179.9|31159.9|31181.9|31161.9|31183.2|31163.2|31179.4|31159.4|28
1645008920000|2022-02-16 10:55:20|31182.8|31162.8|31181.9|31161.9|31182.8|31162.8|31180.9|31160.9|30
1645008930000|2022-02-16 10:55:30|31183.4|31163.4|31185.7|31165.7|31185.9|31165.9|31182.9|31162.9|28
1645008940000|2022-02-16 10:55:40|31185.5|31165.5|31188.3|31168.3|31188.6|31168.6|31184.4|31164.4|34
1645008950000|2022-02-16 10:55:50|31187.7|31167.7|31192|31172|31192.1|31172.1|31187.2|31167.2|34
1645008960000|2022-02-16 10:56:00|31191.8|31171.8|31191.8|31171.8|31192.5|31172.5|31191.3|31171.3|24
1645008970000|2022-02-16 10:56:10|31191.7|31171.7|31191.7|31171.7|31192.4|31172.4|31181.7|31161.7|34
1645008980000|2022-02-16 10:56:20|31192.7|31172.7|31193.3|31173.3|31196|31176|31192.7|31172.7|27
1645008990000|2022-02-16 10:56:30|31192.9|31172.9|31191|31171|31193.1|31173.1|31190.2|31170.2|14
1645009000000|2022-02-16 10:56:40|31195.7|31175.7|31194.3|31174.3|31195.7|31175.7|31192.6|31172.6|14
1645009010000|2022-02-16 10:56:50|31194.1|31174.1|31193.8|31173.8|31195.1|31175.1|31192.6|31172.6|11
1645009020000|2022-02-16 10:57:00|31193.3|31173.3|31193|31173|31193.3|31173.3|31191.7|31171.7|14
1645009030000|2022-02-16 10:57:10|31192.9|31172.9|31187.5|31167.5|31192.9|31172.9|31185.9|31165.9|23
1645009040000|2022-02-16 10:57:20|31187.4|31167.4|31193.3|31173.3|31194|31174|31186.3|31166.3|19
1645009050000|2022-02-16 10:57:30|31194.3|31174.3|31182.3|31162.3|31194.3|31174.3|31182|31162|29
1645009060000|2022-02-16 10:57:40|31184|31164|31181.8|31161.8|31184|31164|31180.5|31160.5|18
1645009070000|2022-02-16 10:57:50|31182.4|31162.4|31198.6|31178.6|31199.9|31179.9|31182.1|31162.1|25
1645009080000|2022-02-16 10:58:00|31198.8|31178.8|31193.4|31173.4|31199.6|31179.6|31191.8|31171.8|25
1645009090000|2022-02-16 10:58:10|31193.8|31173.8|31194.4|31174.4|31195.9|31175.9|31193.5|31173.5|17
1645009100000|2022-02-16 10:58:20|31195|31175|31193.8|31173.8|31195.4|31175.4|31193.7|31173.7|20
1645009110000|2022-02-16 10:58:30|31194.8|31174.8|31198.8|31178.8|31199.4|31179.4|31194.6|31174.6|22
1645009120000|2022-02-16 10:58:40|31199.6|31179.6|31190.3|31170.3|31200.1|31180.1|31190.2|31170.2|27
1645009130000|2022-02-16 10:58:50|31190.1|31170.1|31184.9|31164.9|31190.1|31170.1|31184.9|31164.9|21
1645009140000|2022-02-16 10:59:00|31185.7|31165.7|31183|31163|31185.7|31165.7|31182.2|31162.2|22
1645009150000|2022-02-16 10:59:10|31183.1|31163.1|31182.8|31162.8|31183.5|31163.5|31182.2|31162.2|18
1645009160000|2022-02-16 10:59:20|31182.6|31162.6|31182.6|31162.6|31183.7|31163.7|31182.3|31162.3|11
1645009170000|2022-02-16 10:59:30|31182.8|31162.8|31182.4|31162.4|31185.9|31165.9|31181.4|31161.4|27
1645009180000|2022-02-16 10:59:40|31183.1|31163.1|31183.8|31163.8|31185.3|31165.3|31182.5|31162.5|19
1645009190000|2022-02-16 10:59:50|31184|31164|31184.6|31164.6|31185.5|31165.5|31183.7|31163.7|18
1645009200000|2022-02-16 11:00:00|31185.6|31165.6|31187.6|31167.6|31190.5|31170.5|31185.5|31165.5|28
1645009210000|2022-02-16 11:00:10|31188|31168|31186.1|31166.1|31188|31168|31185.5|31165.5|20
1645009220000|2022-02-16 11:00:20|31186.2|31166.2|31183.8|31163.8|31186.6|31166.6|31183.6|31163.6|24
1645009230000|2022-02-16 11:00:30|31184|31164|31185|31165|31187.6|31167.6|31183.8|31163.8|22
1645009240000|2022-02-16 11:00:40|31185.1|31165.1|31190.3|31170.3|31190.8|31170.8|31184.1|31164.1|30
1645009250000|2022-02-16 11:00:50|31189.6|31169.6|31182.6|31162.6|31189.9|31169.9|31182.1|31162.1|35
1645009260000|2022-02-16 11:01:00|31182|31162|31184.8|31164.8|31187|31167|31182|31162|29
1645009270000|2022-02-16 11:01:10|31185.4|31165.4|31191.4|31171.4|31194.1|31174.1|31185.3|31165.3|31
1645009280000|2022-02-16 11:01:20|31191.8|31171.8|31188.9|31168.9|31191.8|31171.8|31187.4|31167.4|29
1645009290000|2022-02-16 11:01:30|31187.5|31167.5|31189.8|31169.8|31189.8|31169.8|31187.5|31167.5|22
1645009300000|2022-02-16 11:01:40|31189.7|31169.7|31193|31173|31194|31174|31189.5|31169.5|23
1645009310000|2022-02-16 11:01:50|31192.9|31172.9|31193.2|31173.2|31194.4|31174.4|31191.7|31171.7|23
1645009320000|2022-02-16 11:02:00|31194|31174|31194.6|31174.6|31195.6|31175.6|31193.2|31173.2|18
1645009330000|2022-02-16 11:02:10|31193.8|31173.8|31194.9|31174.9|31196.4|31176.4|31191.8|31171.8|11
1645009340000|2022-02-16 11:02:20|31193.7|31173.7|31193.3|31173.3|31195.5|31175.5|31191.8|31171.8|26
1645009350000|2022-02-16 11:02:30|31193|31173|31192.7|31172.7|31194|31174|31192.4|31172.4|20
1645009360000|2022-02-16 11:02:40|31194.9|31174.9|31195.5|31175.5|31195.8|31175.8|31192.8|31172.8|28
1645009370000|2022-02-16 11:02:50|31195.1|31175.1|31196.2|31176.2|31196.8|31176.8|31194.3|31174.3|25
1645009380000|2022-02-16 11:03:00|31196.1|31176.1|31194.9|31174.9|31196.1|31176.1|31194.2|31174.2|16
1645009390000|2022-02-16 11:03:10|31195.2|31175.2|31196.1|31176.1|31197|31177|31194.5|31174.5|16
1645009400000|2022-02-16 11:03:20|31196|31176|31196.4|31176.4|31197.4|31177.4|31194.8|31174.8|19
1645009410000|2022-02-16 11:03:30|31196.5|31176.5|31196.7|31176.7|31197.7|31177.7|31195.3|31175.3|22
1645009420000|2022-02-16 11:03:40|31196.6|31176.6|31194.4|31174.4|31197|31177|31193.7|31173.7|17
1645009430000|2022-02-16 11:03:50|31194.3|31174.3|31195.6|31175.6|31195.8|31175.8|31194.3|31174.3|19
1645009440000|2022-02-16 11:04:00|31195.5|31175.5|31196.1|31176.1|31198.5|31178.5|31195|31175|22
1645009450000|2022-02-16 11:04:10|31195.1|31175.1|31193.3|31173.3|31196.6|31176.6|31192.1|31172.1|23
1645009460000|2022-02-16 11:04:20|31193.1|31173.1|31193.4|31173.4|31194.6|31174.6|31190.4|31170.4|25
1645009470000|2022-02-16 11:04:30|31192.9|31172.9|31193.9|31173.9|31195.3|31175.3|31192.8|31172.8|27
1645009480000|2022-02-16 11:04:40|31194|31174|31197.3|31177.3|31197.3|31177.3|31193.9|31173.9|22
1645009490000|2022-02-16 11:04:50|31196.9|31176.9|31197.4|31177.4|31197.4|31177.4|31195.9|31175.9|23
1645009500000|2022-02-16 11:05:00|31197|31177|31196.5|31176.5|31197.2|31177.2|31196.3|31176.3|20
1645009510000|2022-02-16 11:05:10|31196.8|31176.8|31194.9|31174.9|31198.3|31178.3|31194.5|31174.5|21
1645009520000|2022-02-16 11:05:20|31195|31175|31195|31175|31196.6|31176.6|31194.3|31174.3|20
1645009530000|2022-02-16 11:05:30|31195.2|31175.2|31193.8|31173.8|31195.9|31175.9|31193.6|31173.6|24
1645009540000|2022-02-16 11:05:40|31193.5|31173.5|31193.6|31173.6|31194|31174|31193.5|31173.5|11
1645009550000|2022-02-16 11:05:50|31193.7|31173.7|31194.1|31174.1|31195.1|31175.1|31193.6|31173.6|18
1645009560000|2022-02-16 11:06:00|31193.9|31173.9|31191.8|31171.8|31193.9|31173.9|31190.5|31170.5|23
1645009570000|2022-02-16 11:06:10|31191.7|31171.7|31193|31173|31193.4|31173.4|31191.4|31171.4|17
1645009580000|2022-02-16 11:06:20|31192.7|31172.7|31189.8|31169.8|31193.2|31173.2|31187.9|31167.9|26
1645009590000|2022-02-16 11:06:30|31189.6|31169.6|31190.1|31170.1|31190.3|31170.3|31189.4|31169.4|28
1645009600000|2022-02-16 11:06:40|31190.4|31170.4|31189.7|31169.7|31190.4|31170.4|31189.5|31169.5|13
1645009610000|2022-02-16 11:06:50|31190.1|31170.1|31188|31168|31190.3|31170.3|31187.6|31167.6|18
1645009620000|2022-02-16 11:07:00|31187.9|31167.9|31188.8|31168.8|31189.6|31169.6|31187.8|31167.8|18
1645009630000|2022-02-16 11:07:10|31189.1|31169.1|31189.5|31169.5|31190|31170|31187.3|31167.3|24
1645009640000|2022-02-16 11:07:20|31189.3|31169.3|31189.2|31169.2|31190.3|31170.3|31188.5|31168.5|17
1645009650000|2022-02-16 11:07:30|31189.3|31169.3|31192.6|31172.6|31192.6|31172.6|31189.2|31169.2|23
1645009660000|2022-02-16 11:07:40|31192.2|31172.2|31192.9|31172.9|31192.9|31172.9|31191.5|31171.5|16
1645009670000|2022-02-16 11:07:50|31192.7|31172.7|31190.9|31170.9|31192.7|31172.7|31190.2|31170.2|21
1645009680000|2022-02-16 11:08:00|31190.5|31170.5|31190.6|31170.6|31192.3|31172.3|31188.7|31168.7|23
1645009690000|2022-02-16 11:08:10|31190.3|31170.3|31187.6|31167.6|31190.6|31170.6|31187.6|31167.6|21
1645009700000|2022-02-16 11:08:20|31187.1|31167.1|31188.3|31168.3|31188.4|31168.4|31186.9|31166.9|17
1645009710000|2022-02-16 11:08:30|31188.2|31168.2|31186.9|31166.9|31188.4|31168.4|31186.9|31166.9|14
1645009720000|2022-02-16 11:08:40|31187.1|31167.1|31190.5|31170.5|31190.5|31170.5|31187.1|31167.1|19
1645009730000|2022-02-16 11:08:50|31190.4|31170.4|31174.5|31154.5|31190.4|31170.4|31173.9|31153.9|30
1645009740000|2022-02-16 11:09:00|31174.2|31154.2|31175.9|31155.9|31176.2|31156.2|31174.2|31154.2|22
1645009750000|2022-02-16 11:09:10|31175.6|31155.6|31178.2|31158.2|31178.2|31158.2|31174.3|31154.3|28
1645009760000|2022-02-16 11:09:20|31178.8|31158.8|31182.7|31162.7|31182.7|31162.7|31178.8|31158.8|25
1645009770000|2022-02-16 11:09:30|31182.6|31162.6|31179.8|31159.8|31183|31163|31179.1|31159.1|24
1645009780000|2022-02-16 11:09:40|31181|31161|31204.5|31184.5|31205.3|31185.3|31181|31161|28
1645009790000|2022-02-16 11:09:50|31204.3|31184.3|31189.9|31169.9|31204.6|31184.6|31189.6|31169.6|23
1645009800000|2022-02-16 11:10:00|31190.1|31170.1|31202.8|31182.8|31202.8|31182.8|31189.9|31169.9|32
1645009810000|2022-02-16 11:10:10|31202.9|31182.9|31197.8|31177.8|31203.2|31183.2|31197.8|31177.8|17
1645009820000|2022-02-16 11:10:20|31197.7|31177.7|31195.6|31175.6|31197.8|31177.8|31195.6|31175.6|17
1645009830000|2022-02-16 11:10:30|31195.5|31175.5|31197.2|31177.2|31197.9|31177.9|31195.4|31175.4|24
1645009840000|2022-02-16 11:10:40|31197.3|31177.3|31198.2|31178.2|31198.3|31178.3|31196.8|31176.8|32
1645009850000|2022-02-16 11:10:50|31198.9|31178.9|31182.7|31162.7|31199.2|31179.2|31181.7|31161.7|33
1645009860000|2022-02-16 11:11:00|31182.6|31162.6|31184.8|31164.8|31185.2|31165.2|31182.2|31162.2|26
1645009870000|2022-02-16 11:11:10|31184.6|31164.6|31182.3|31162.3|31185.2|31165.2|31182|31162|15
1645009880000|2022-02-16 11:11:20|31181.9|31161.9|31192.3|31172.3|31192.8|31172.8|31181.9|31161.9|25
1645009890000|2022-02-16 11:11:30|31191.6|31171.6|31195.6|31175.6|31197.5|31177.5|31190.3|31170.3|30
1645009900000|2022-02-16 11:11:40|31196.8|31176.8|31198.3|31178.3|31199.1|31179.1|31195.2|31175.2|29
1645009910000|2022-02-16 11:11:50|31198.4|31178.4|31206.3|31186.3|31206.3|31186.3|31198.4|31178.4|20
1645009920000|2022-02-16 11:12:00|31206.6|31186.6|31196.4|31176.4|31206.6|31186.6|31195.7|31175.7|30
1645009930000|2022-02-16 11:12:10|31196.1|31176.1|31194.8|31174.8|31197.5|31177.5|31194.5|31174.5|30
1645009940000|2022-02-16 11:12:20|31194.5|31174.5|31194.2|31174.2|31196|31176|31193.5|31173.5|28
1645009950000|2022-02-16 11:12:30|31194.9|31174.9|31191.6|31171.6|31195.7|31175.7|31191.6|31171.6|25
1645009960000|2022-02-16 11:12:40|31192.1|31172.1|31199|31179|31199.1|31179.1|31191.9|31171.9|30
1645009970000|2022-02-16 11:12:50|31198.9|31178.9|31202.4|31182.4|31202.5|31182.5|31198.9|31178.9|18
1645009980000|2022-02-16 11:13:00|31201|31181|31201.9|31181.9|31202.3|31182.3|31201|31181|9
1645009990000|2022-02-16 11:13:10|31202.3|31182.3|31201.7|31181.7|31202.3|31182.3|31201.4|31181.4|12
1645010000000|2022-02-16 11:13:20|31201.6|31181.6|31202.1|31182.1|31202.3|31182.3|31201.2|31181.2|16
1645010010000|2022-02-16 11:13:30|31202|31182|31201.6|31181.6|31203|31183|31201.4|31181.4|18
1645010020000|2022-02-16 11:13:40|31201.8|31181.8|31200.2|31180.2|31202.4|31182.4|31200.2|31180.2|19
1645010030000|2022-02-16 11:13:50|31200.1|31180.1|31200.7|31180.7|31201.6|31181.6|31200.1|31180.1|19
1645010040000|2022-02-16 11:14:00|31201.1|31181.1|31200.3|31180.3|31202.4|31182.4|31200.3|31180.3|19
1645010050000|2022-02-16 11:14:10|31200.2|31180.2|31201.5|31181.5|31202.9|31182.9|31200.2|31180.2|19
1645010060000|2022-02-16 11:14:20|31201|31181|31201.4|31181.4|31203.2|31183.2|31200.8|31180.8|19
1645010070000|2022-02-16 11:14:30|31200.5|31180.5|31201.6|31181.6|31202|31182|31198.6|31178.6|20
1645010080000|2022-02-16 11:14:40|31201.3|31181.3|31200.8|31180.8|31202.7|31182.7|31199.9|31179.9|14
1645010090000|2022-02-16 11:14:50|31201.1|31181.1|31205.3|31185.3|31205.9|31185.9|31201.1|31181.1|22
1645010100000|2022-02-16 11:15:00|31205|31185|31203.1|31183.1|31206.2|31186.2|31203.1|31183.1|19
1645010110000|2022-02-16 11:15:10|31203.9|31183.9|31203.6|31183.6|31204.1|31184.1|31203.3|31183.3|8
1645010120000|2022-02-16 11:15:20|31202.8|31182.8|31205.8|31185.8|31206.1|31186.1|31202.8|31182.8|21
1645010130000|2022-02-16 11:15:30|31203.3|31183.3|31204.8|31184.8|31205.1|31185.1|31203.3|31183.3|18
1645010140000|2022-02-16 11:15:40|31204.4|31184.4|31203.3|31183.3|31205.9|31185.9|31202.2|31182.2|17
1645010150000|2022-02-16 11:15:50|31203.1|31183.1|31200.5|31180.5|31203.6|31183.6|31200.2|31180.2|27
1645010160000|2022-02-16 11:16:00|31200.6|31180.6|31200.5|31180.5|31200.7|31180.7|31199.3|31179.3|16
1645010170000|2022-02-16 11:16:10|31200.8|31180.8|31198.7|31178.7|31201|31181|31198.7|31178.7|20
1645010180000|2022-02-16 11:16:20|31197.9|31177.9|31197.3|31177.3|31199.5|31179.5|31196.8|31176.8|26
1645010190000|2022-02-16 11:16:30|31197.4|31177.4|31195.9|31175.9|31197.5|31177.5|31195.2|31175.2|24
1645010200000|2022-02-16 11:16:40|31196.1|31176.1|31199.2|31179.2|31199.9|31179.9|31194.9|31174.9|25
1645010210000|2022-02-16 11:16:50|31200.1|31180.1|31199|31179|31200.2|31180.2|31198.9|31178.9|28
1645010220000|2022-02-16 11:17:00|31198.8|31178.8|31198.9|31178.9|31199.6|31179.6|31198.5|31178.5|20
1645010230000|2022-02-16 11:17:10|31198.8|31178.8|31198.7|31178.7|31200|31180|31198|31178|16
1645010240000|2022-02-16 11:17:20|31198.9|31178.9|31198.8|31178.8|31200.1|31180.1|31197.5|31177.5|20
1645010250000|2022-02-16 11:17:30|31198.9|31178.9|31199.3|31179.3|31200|31180|31198.3|31178.3|17
1645010260000|2022-02-16 11:17:40|31199.4|31179.4|31203.9|31183.9|31203.9|31183.9|31198.2|31178.2|25
1645010270000|2022-02-16 11:17:50|31203.8|31183.8|31204.1|31184.1|31205.5|31185.5|31202.9|31182.9|26
1645010280000|2022-02-16 11:18:00|31204|31184|31204.4|31184.4|31204.9|31184.9|31202.9|31182.9|26
1645010290000|2022-02-16 11:18:10|31203.9|31183.9|31206.2|31186.2|31206.9|31186.9|31203.2|31183.2|17
1645010300000|2022-02-16 11:18:20|31205.9|31185.9|31205.4|31185.4|31206.6|31186.6|31205|31185|19
1645010310000|2022-02-16 11:18:30|31206.5|31186.5|31206.5|31186.5|31207.2|31187.2|31205.7|31185.7|12
1645010320000|2022-02-16 11:18:40|31206.3|31186.3|31207.1|31187.1|31208.2|31188.2|31205.2|31185.2|23
1645010330000|2022-02-16 11:18:50|31207.5|31187.5|31206.6|31186.6|31207.9|31187.9|31206.6|31186.6|19
1645010340000|2022-02-16 11:19:00|31206.7|31186.7|31208.9|31188.9|31209.4|31189.4|31206.7|31186.7|15
1645010350000|2022-02-16 11:19:10|31209|31189|31209.5|31189.5|31209.8|31189.8|31208.5|31188.5|15
1645010360000|2022-02-16 11:19:20|31209.3|31189.3|31203.8|31183.8|31210.3|31190.3|31201.2|31181.2|20
1645010370000|2022-02-16 11:19:30|31205.9|31185.9|31207.1|31187.1|31207.1|31187.1|31204.6|31184.6|18
1645010380000|2022-02-16 11:19:40|31206.9|31186.9|31205.6|31185.6|31207.3|31187.3|31205.6|31185.6|15
1645010390000|2022-02-16 11:19:50|31205.7|31185.7|31205.7|31185.7|31205.8|31185.8|31205.2|31185.2|18
1645010400000|2022-02-16 11:20:00|31205.8|31185.8|31207.6|31187.6|31209|31189|31205.5|31185.5|31
1645010410000|2022-02-16 11:20:10|31208.5|31188.5|31212.5|31192.5|31212.8|31192.8|31208.1|31188.1|27
1645010420000|2022-02-16 11:20:20|31212.6|31192.6|31214.4|31194.4|31219.3|31199.3|31212.5|31192.5|29
1645010430000|2022-02-16 11:20:30|31214.1|31194.1|31218.4|31198.4|31220.1|31200.1|31213.2|31193.2|25
1645010440000|2022-02-16 11:20:40|31218.3|31198.3|31223.3|31203.3|31224|31204|31218.2|31198.2|17
1645010450000|2022-02-16 11:20:50|31221.9|31201.9|31219.9|31199.9|31224.1|31204.1|31219.2|31199.2|26
1645010460000|2022-02-16 11:21:00|31219.7|31199.7|31220.1|31200.1|31223.9|31203.9|31219.3|31199.3|29
1645010470000|2022-02-16 11:21:10|31219.5|31199.5|31218.2|31198.2|31221.5|31201.5|31217.3|31197.3|33
1645010480000|2022-02-16 11:21:20|31217.5|31197.5|31219.7|31199.7|31219.8|31199.8|31217.3|31197.3|31
1645010490000|2022-02-16 11:21:30|31219.9|31199.9|31223.7|31203.7|31224.5|31204.5|31219.4|31199.4|25
1645010500000|2022-02-16 11:21:40|31222.9|31202.9|31220|31200|31223.4|31203.4|31220|31200|22
1645010510000|2022-02-16 11:21:50|31220.2|31200.2|31226.8|31206.8|31229|31209|31220.2|31200.2|30
1645010520000|2022-02-16 11:22:00|31226.7|31206.7|31226.9|31206.9|31228.1|31208.1|31226.7|31206.7|25
1645010530000|2022-02-16 11:22:10|31227.3|31207.3|31226.9|31206.9|31227.4|31207.4|31226.5|31206.5|17
1645010540000|2022-02-16 11:22:20|31227.2|31207.2|31227.8|31207.8|31228.6|31208.6|31225.4|31205.4|14
1645010550000|2022-02-16 11:22:30|31227.7|31207.7|31227.6|31207.6|31227.9|31207.9|31225.9|31205.9|16
1645010560000|2022-02-16 11:22:40|31227.9|31207.9|31223.2|31203.2|31228.6|31208.6|31222|31202|21
1645010570000|2022-02-16 11:22:50|31223.4|31203.4|31222.7|31202.7|31223.9|31203.9|31222.4|31202.4|17
1645010580000|2022-02-16 11:23:00|31222.8|31202.8|31226.2|31206.2|31226.6|31206.6|31222.7|31202.7|17
1645010590000|2022-02-16 11:23:10|31226.3|31206.3|31226.3|31206.3|31226.6|31206.6|31225.4|31205.4|13
1645010600000|2022-02-16 11:23:20|31226|31206|31225.8|31205.8|31227.2|31207.2|31225.8|31205.8|15
1645010610000|2022-02-16 11:23:30|31227.1|31207.1|31225.6|31205.6|31227.3|31207.3|31225.3|31205.3|14
1645010620000|2022-02-16 11:23:40|31225|31205|31226.1|31206.1|31227|31207|31224.9|31204.9|11
1645010630000|2022-02-16 11:23:50|31226|31206|31219.8|31199.8|31226|31206|31219.6|31199.6|23
1645010640000|2022-02-16 11:24:00|31219.7|31199.7|31219.2|31199.2|31220.5|31200.5|31218.7|31198.7|20
1645010650000|2022-02-16 11:24:10|31218.6|31198.6|31217.1|31197.1|31218.8|31198.8|31217.1|31197.1|9
1645010660000|2022-02-16 11:24:20|31219|31199|31219.7|31199.7|31220.4|31200.4|31218|31198|24
1645010670000|2022-02-16 11:24:30|31219.1|31199.1|31218.8|31198.8|31219.5|31199.5|31218.6|31198.6|11
1645010680000|2022-02-16 11:24:40|31219|31199|31219.7|31199.7|31221.4|31201.4|31218.2|31198.2|17
1645010690000|2022-02-16 11:24:50|31219.9|31199.9|31220.2|31200.2|31222.2|31202.2|31219.4|31199.4|18
1645010700000|2022-02-16 11:25:00|31219.6|31199.6|31221.6|31201.6|31221.6|31201.6|31219.6|31199.6|19
1645010710000|2022-02-16 11:25:10|31221.3|31201.3|31224.5|31204.5|31226.1|31206.1|31220.9|31200.9|17
1645010720000|2022-02-16 11:25:20|31224|31204|31223.3|31203.3|31225.9|31205.9|31220.5|31200.5|24
1645010730000|2022-02-16 11:25:30|31222.7|31202.7|31222.6|31202.6|31224.8|31204.8|31221.9|31201.9|21
1645010740000|2022-02-16 11:25:40|31221.9|31201.9|31221.7|31201.7|31222.8|31202.8|31220.6|31200.6|22
1645010750000|2022-02-16 11:25:50|31221.4|31201.4|31220.8|31200.8|31222.6|31202.6|31220.8|31200.8|21
1645010760000|2022-02-16 11:26:00|31221|31201|31217.3|31197.3|31221|31201|31214.7|31194.7|25
1645010770000|2022-02-16 11:26:10|31217.4|31197.4|31225.5|31205.5|31226.3|31206.3|31216.7|31196.7|33
1645010780000|2022-02-16 11:26:20|31225.9|31205.9|31224.7|31204.7|31226.4|31206.4|31224.5|31204.5|25
1645010790000|2022-02-16 11:26:30|31222.3|31202.3|31220|31200|31222.5|31202.5|31218.7|31198.7|22
1645010800000|2022-02-16 11:26:40|31221.3|31201.3|31221.9|31201.9|31224.6|31204.6|31220.5|31200.5|25
1645010810000|2022-02-16 11:26:50|31221.6|31201.6|31223.8|31203.8|31223.8|31203.8|31221|31201|17
1645010820000|2022-02-16 11:27:00|31223.7|31203.7|31217.6|31197.6|31224.3|31204.3|31216.9|31196.9|17
1645010830000|2022-02-16 11:27:10|31214.2|31194.2|31212.7|31192.7|31216.5|31196.5|31211.3|31191.3|32
1645010840000|2022-02-16 11:27:20|31212.6|31192.6|31211|31191|31213.3|31193.3|31209.3|31189.3|28
1645010850000|2022-02-16 11:27:30|31210.6|31190.6|31209.8|31189.8|31210.6|31190.6|31208.5|31188.5|35
1645010860000|2022-02-16 11:27:40|31209.7|31189.7|31208.9|31188.9|31210.8|31190.8|31208.7|31188.7|27
1645010870000|2022-02-16 11:27:50|31209.3|31189.3|31208.6|31188.6|31210|31190|31207.4|31187.4|29
1645010880000|2022-02-16 11:28:00|31208.1|31188.1|31211.3|31191.3|31211.9|31191.9|31207.7|31187.7|22
1645010890000|2022-02-16 11:28:10|31211.6|31191.6|31207.6|31187.6|31212.3|31192.3|31205.6|31185.6|31
1645010900000|2022-02-16 11:28:20|31207.7|31187.7|31207.5|31187.5|31207.9|31187.9|31206.5|31186.5|21
1645010910000|2022-02-16 11:28:30|31207.2|31187.2|31204.6|31184.6|31207.2|31187.2|31204.4|31184.4|34
1645010920000|2022-02-16 11:28:40|31205.2|31185.2|31207.3|31187.3|31208.5|31188.5|31205.2|31185.2|27
1645010930000|2022-02-16 11:28:50|31207.1|31187.1|31205.6|31185.6|31208.3|31188.3|31205.3|31185.3|28
1645010940000|2022-02-16 11:29:00|31206.9|31186.9|31208.3|31188.3|31208.6|31188.6|31206.6|31186.6|27
1645010950000|2022-02-16 11:29:10|31207.3|31187.3|31207.4|31187.4|31209.6|31189.6|31206.2|31186.2|34
1645010960000|2022-02-16 11:29:20|31207.2|31187.2|31205.3|31185.3|31208.2|31188.2|31205|31185|28
1645010970000|2022-02-16 11:29:30|31204.3|31184.3|31200.4|31180.4|31204.6|31184.6|31200.1|31180.1|34
1645010980000|2022-02-16 11:29:40|31201.1|31181.1|31202.3|31182.3|31205.2|31185.2|31199.8|31179.8|29
1645010990000|2022-02-16 11:29:50|31202.2|31182.2|31200.6|31180.6|31202.5|31182.5|31198.9|31178.9|32
1645011000000|2022-02-16 11:30:00|31201.7|31181.7|31197.1|31177.1|31201.7|31181.7|31196.1|31176.1|34
1645011010000|2022-02-16 11:30:10|31197.3|31177.3|31196.3|31176.3|31199.4|31179.4|31195.9|31175.9|35
1645011020000|2022-02-16 11:30:20|31196.4|31176.4|31196.9|31176.9|31198.3|31178.3|31195.9|31175.9|30
1645011030000|2022-02-16 11:30:30|31197|31177|31203.2|31183.2|31211.3|31191.3|31195.1|31175.1|29
1645011040000|2022-02-16 11:30:40|31204.7|31184.7|31205|31185|31207.1|31187.1|31197.6|31177.6|32
1645011050000|2022-02-16 11:30:50|31205.1|31185.1|31198.9|31178.9|31205.2|31185.2|31196.9|31176.9|33
1645011060000|2022-02-16 11:31:00|31198.5|31178.5|31209.2|31189.2|31211.7|31191.7|31197|31177|32
1645011070000|2022-02-16 11:31:10|31208.3|31188.3|31208.4|31188.4|31208.9|31188.9|31206.7|31186.7|28
1645011080000|2022-02-16 11:31:20|31208.2|31188.2|31209|31189|31209|31189|31208.1|31188.1|11
1645011090000|2022-02-16 11:31:30|31209.1|31189.1|31204.6|31184.6|31209.2|31189.2|31203.6|31183.6|22
1645011100000|2022-02-16 11:31:40|31202.4|31182.4|31193.8|31173.8|31202.4|31182.4|31193.3|31173.3|36
1645011110000|2022-02-16 11:31:50|31193.5|31173.5|31197.4|31177.4|31205.9|31185.9|31193.5|31173.5|30
1645011120000|2022-02-16 11:32:00|31197.6|31177.6|31198.9|31178.9|31199.5|31179.5|31197.2|31177.2|33
1645011130000|2022-02-16 11:32:10|31198.7|31178.7|31195.6|31175.6|31198.7|31178.7|31194.3|31174.3|35
1645011140000|2022-02-16 11:32:20|31195.4|31175.4|31193.6|31173.6|31195.8|31175.8|31193.2|31173.2|24
1645011150000|2022-02-16 11:32:30|31193.9|31173.9|31193.6|31173.6|31193.9|31173.9|31190.3|31170.3|28
1645011160000|2022-02-16 11:32:40|31193.5|31173.5|31188|31168|31193.9|31173.9|31188|31168|19
1645011170000|2022-02-16 11:32:50|31189|31169|31188|31168|31190.1|31170.1|31187|31167|33
1645011180000|2022-02-16 11:33:00|31188.7|31168.7|31187.9|31167.9|31191.3|31171.3|31187.1|31167.1|25
1645011190000|2022-02-16 11:33:10|31189.2|31169.2|31188.5|31168.5|31189.7|31169.7|31188.1|31168.1|23
1645011200000|2022-02-16 11:33:20|31188.6|31168.6|31188.5|31168.5|31189.3|31169.3|31187.2|31167.2|20
1645011210000|2022-02-16 11:33:30|31188.4|31168.4|31186.1|31166.1|31188.9|31168.9|31185.9|31165.9|17
1645011220000|2022-02-16 11:33:40|31187|31167|31185.9|31165.9|31188.9|31168.9|31185.9|31165.9|13
1645011230000|2022-02-16 11:33:50|31185.2|31165.2|31187|31167|31187.3|31167.3|31184.3|31164.3|25
1645011240000|2022-02-16 11:34:00|31186.4|31166.4|31185.9|31165.9|31187|31167|31184.5|31164.5|38
1645011250000|2022-02-16 11:34:10|31186.2|31166.2|31191.5|31171.5|31191.5|31171.5|31185.7|31165.7|28
1645011260000|2022-02-16 11:34:20|31190.7|31170.7|31195.8|31175.8|31196.3|31176.3|31190.5|31170.5|26
1645011270000|2022-02-16 11:34:30|31195.3|31175.3|31190.7|31170.7|31196.4|31176.4|31190.7|31170.7|28
1645011280000|2022-02-16 11:34:40|31190.3|31170.3|31191.6|31171.6|31192.2|31172.2|31184.6|31164.6|24
1645011290000|2022-02-16 11:34:50|31191.2|31171.2|31191.4|31171.4|31192.4|31172.4|31190.7|31170.7|26
1645011300000|2022-02-16 11:35:00|31192|31172|31192.2|31172.2|31192.8|31172.8|31191.5|31171.5|22
1645011310000|2022-02-16 11:35:10|31192|31172|31188.2|31168.2|31193.8|31173.8|31187.9|31167.9|30
1645011320000|2022-02-16 11:35:20|31187.9|31167.9|31188.9|31168.9|31190.2|31170.2|31184.6|31164.6|34
1645011330000|2022-02-16 11:35:30|31188.3|31168.3|31192.1|31172.1|31194.1|31174.1|31188.3|31168.3|26
1645011340000|2022-02-16 11:35:40|31190.5|31170.5|31192.4|31172.4|31192.5|31172.5|31188.7|31168.7|25
1645011350000|2022-02-16 11:35:50|31192|31172|31193|31173|31193.1|31173.1|31191.3|31171.3|19
1645011360000|2022-02-16 11:36:00|31194.5|31174.5|31195.2|31175.2|31195.2|31175.2|31192.9|31172.9|21
1645011370000|2022-02-16 11:36:10|31194.9|31174.9|31192.1|31172.1|31194.9|31174.9|31191.4|31171.4|22
1645011380000|2022-02-16 11:36:20|31191.6|31171.6|31194.8|31174.8|31194.8|31174.8|31189.6|31169.6|22
1645011390000|2022-02-16 11:36:30|31193.7|31173.7|31194|31174|31196|31176|31191|31171|25
1645011400000|2022-02-16 11:36:40|31194.4|31174.4|31195|31175|31196.5|31176.5|31191.9|31171.9|20
1645011410000|2022-02-16 11:36:50|31194.6|31174.6|31193.2|31173.2|31195.8|31175.8|31191.5|31171.5|31
1645011420000|2022-02-16 11:37:00|31193|31173|31192.4|31172.4|31193.4|31173.4|31191.2|31171.2|24
1645011430000|2022-02-16 11:37:10|31192.1|31172.1|31191.7|31171.7|31192.4|31172.4|31190.5|31170.5|21
1645011440000|2022-02-16 11:37:20|31191.3|31171.3|31192.1|31172.1|31192.3|31172.3|31191.3|31171.3|16
1645011450000|2022-02-16 11:37:30|31193.2|31173.2|31192.7|31172.7|31193.3|31173.3|31191.7|31171.7|19
1645011460000|2022-02-16 11:37:40|31192.6|31172.6|31193.2|31173.2|31193.2|31173.2|31192.1|31172.1|12
1645011470000|2022-02-16 11:37:50|31193.5|31173.5|31194|31174|31195.3|31175.3|31189.2|31169.2|21
1645011480000|2022-02-16 11:38:00|31193|31173|31190.4|31170.4|31193|31173|31189.4|31169.4|31
1645011490000|2022-02-16 11:38:10|31190.3|31170.3|31192.4|31172.4|31192.7|31172.7|31188.6|31168.6|35
1645011500000|2022-02-16 11:38:20|31193.1|31173.1|31193.1|31173.1|31194.2|31174.2|31191|31171|26
1645011510000|2022-02-16 11:38:30|31193.4|31173.4|31193.4|31173.4|31196.4|31176.4|31190.4|31170.4|27
1645011520000|2022-02-16 11:38:40|31191.5|31171.5|31194|31174|31194.5|31174.5|31190|31170|21
1645011530000|2022-02-16 11:38:50|31193.8|31173.8|31196.4|31176.4|31196.4|31176.4|31193.5|31173.5|20
1645011540000|2022-02-16 11:39:00|31195.7|31175.7|31194.4|31174.4|31195.9|31175.9|31194.4|31174.4|20
1645011550000|2022-02-16 11:39:10|31194.3|31174.3|31196|31176|31197.6|31177.6|31194.2|31174.2|32
1645011560000|2022-02-16 11:39:20|31196.5|31176.5|31194.9|31174.9|31198.5|31178.5|31194.1|31174.1|29
1645011570000|2022-02-16 11:39:30|31195.6|31175.6|31194.9|31174.9|31195.9|31175.9|31193.2|31173.2|22
1645011580000|2022-02-16 11:39:40|31194.4|31174.4|31197.5|31177.5|31199.2|31179.2|31194|31174|25
1645011590000|2022-02-16 11:39:50|31197.6|31177.6|31197.8|31177.8|31198.5|31178.5|31197.2|31177.2|26
1645011600000|2022-02-16 11:40:00|31197.7|31177.7|31198.3|31178.3|31199.2|31179.2|31197.4|31177.4|24
1645011610000|2022-02-16 11:40:10|31198|31178|31199.8|31179.8|31200.1|31180.1|31197.1|31177.1|19
1645011620000|2022-02-16 11:40:20|31200|31180|31198.3|31178.3|31202.3|31182.3|31198.3|31178.3|26
1645011630000|2022-02-16 11:40:30|31199.8|31179.8|31199.9|31179.9|31200.3|31180.3|31199|31179|21
1645011640000|2022-02-16 11:40:40|31199.5|31179.5|31202.4|31182.4|31203.2|31183.2|31199.5|31179.5|36
1645011650000|2022-02-16 11:40:50|31203|31183|31200.1|31180.1|31204.4|31184.4|31198.4|31178.4|28
1645011660000|2022-02-16 11:41:00|31201|31181|31199.7|31179.7|31201.3|31181.3|31199.4|31179.4|18
1645011670000|2022-02-16 11:41:10|31200|31180|31210|31190|31210.8|31190.8|31199.7|31179.7|28
1645011680000|2022-02-16 11:41:20|31209.8|31189.8|31209.8|31189.8|31210|31190|31208.8|31188.8|23
1645011690000|2022-02-16 11:41:30|31211.3|31191.3|31213.2|31193.2|31213.8|31193.8|31211|31191|19
1645011700000|2022-02-16 11:41:40|31213.1|31193.1|31213.1|31193.1|31214.1|31194.1|31212.6|31192.6|19
1645011710000|2022-02-16 11:41:50|31213.8|31193.8|31212.1|31192.1|31213.8|31193.8|31212.1|31192.1|13
1645011720000|2022-02-16 11:42:00|31212.2|31192.2|31210.7|31190.7|31212.8|31192.8|31210.5|31190.5|13
1645011730000|2022-02-16 11:42:10|31210.2|31190.2|31211.2|31191.2|31212.3|31192.3|31209.6|31189.6|11
1645011740000|2022-02-16 11:42:20|31211.3|31191.3|31212.4|31192.4|31212.6|31192.6|31210.5|31190.5|11
1645011750000|2022-02-16 11:42:30|31212.1|31192.1|31208.3|31188.3|31212.1|31192.1|31208|31188|15
1645011760000|2022-02-16 11:42:40|31208.6|31188.6|31210.4|31190.4|31210.6|31190.6|31208.3|31188.3|15
1645011770000|2022-02-16 11:42:50|31210.3|31190.3|31211.5|31191.5|31213.7|31193.7|31209.9|31189.9|17
1645011780000|2022-02-16 11:43:00|31211.9|31191.9|31210.2|31190.2|31212|31192|31209.8|31189.8|25
1645011790000|2022-02-16 11:43:10|31210.3|31190.3|31209.8|31189.8|31211.7|31191.7|31209.5|31189.5|23
1645011800000|2022-02-16 11:43:20|31209.7|31189.7|31209.1|31189.1|31210.7|31190.7|31208.6|31188.6|24
1645011810000|2022-02-16 11:43:30|31209|31189|31208.1|31188.1|31209.3|31189.3|31208|31188|11
1645011820000|2022-02-16 11:43:40|31208.5|31188.5|31208.7|31188.7|31209.4|31189.4|31207.6|31187.6|20
1645011830000|2022-02-16 11:43:50|31208.6|31188.6|31205.3|31185.3|31208.6|31188.6|31191.9|31171.9|37
1645011840000|2022-02-16 11:44:00|31205|31185|31200.2|31180.2|31205.1|31185.1|31196.2|31176.2|27
1645011850000|2022-02-16 11:44:10|31199.2|31179.2|31199.7|31179.7|31200.4|31180.4|31198.4|31178.4|24
1645011860000|2022-02-16 11:44:20|31199.8|31179.8|31200.5|31180.5|31200.8|31180.8|31199.6|31179.6|18
1645011870000|2022-02-16 11:44:30|31200.2|31180.2|31201|31181|31201.5|31181.5|31200|31180|19
1645011880000|2022-02-16 11:44:40|31201.1|31181.1|31202.4|31182.4|31203|31183|31200.6|31180.6|16
1645011890000|2022-02-16 11:44:50|31201.4|31181.4|31202.2|31182.2|31203.1|31183.1|31201.4|31181.4|20
1645011900000|2022-02-16 11:45:00|31203.4|31183.4|31204.5|31184.5|31204.6|31184.6|31202.1|31182.1|22
1645011910000|2022-02-16 11:45:10|31204.6|31184.6|31206.6|31186.6|31208.4|31188.4|31203.8|31183.8|20
1645011920000|2022-02-16 11:45:20|31207.2|31187.2|31217|31197|31217.6|31197.6|31206.4|31186.4|21
1645011930000|2022-02-16 11:45:30|31217.1|31197.1|31216.1|31196.1|31217.3|31197.3|31216.1|31196.1|17
1645011940000|2022-02-16 11:45:40|31216.6|31196.6|31217.1|31197.1|31217.6|31197.6|31212.8|31192.8|20
1645011950000|2022-02-16 11:45:50|31217.9|31197.9|31215.1|31195.1|31217.9|31197.9|31214.4|31194.4|17
1645011960000|2022-02-16 11:46:00|31215.4|31195.4|31216.1|31196.1|31217.7|31197.7|31215.3|31195.3|23
1645011970000|2022-02-16 11:46:10|31216|31196|31217.9|31197.9|31219.1|31199.1|31213.7|31193.7|26
1645011980000|2022-02-16 11:46:20|31215.8|31195.8|31217.2|31197.2|31217.3|31197.3|31214.4|31194.4|23
1645011990000|2022-02-16 11:46:30|31216.3|31196.3|31215.2|31195.2|31216.6|31196.6|31215.2|31195.2|13
1645012000000|2022-02-16 11:46:40|31215.4|31195.4|31210.8|31190.8|31215.5|31195.5|31210.5|31190.5|28
1645012010000|2022-02-16 11:46:50|31210.7|31190.7|31217.6|31197.6|31218.2|31198.2|31210.7|31190.7|22
1645012020000|2022-02-16 11:47:00|31218.1|31198.1|31216.6|31196.6|31220.8|31200.8|31215.4|31195.4|29
1645012030000|2022-02-16 11:47:10|31218.2|31198.2|31218.7|31198.7|31219|31199|31218|31198|21
1645012040000|2022-02-16 11:47:20|31218.6|31198.6|31219.2|31199.2|31219.2|31199.2|31217.1|31197.1|15
1645012050000|2022-02-16 11:47:30|31218.8|31198.8|31215.9|31195.9|31219.4|31199.4|31215.9|31195.9|32
1645012060000|2022-02-16 11:47:40|31216.3|31196.3|31219.8|31199.8|31223.4|31203.4|31216|31196|31
1645012070000|2022-02-16 11:47:50|31218.8|31198.8|31224.8|31204.8|31224.9|31204.9|31218.8|31198.8|22
1645012080000|2022-02-16 11:48:00|31224.2|31204.2|31223.9|31203.9|31225.3|31205.3|31223.5|31203.5|20
1645012090000|2022-02-16 11:48:10|31224|31204|31224|31204|31224|31204|31223.2|31203.2|9
1645012100000|2022-02-16 11:48:20|31223.8|31203.8|31224.7|31204.7|31224.9|31204.9|31223.6|31203.6|9
1645012110000|2022-02-16 11:48:30|31226.8|31206.8|31229.4|31209.4|31229.4|31209.4|31225.3|31205.3|23
1645012120000|2022-02-16 11:48:40|31229.7|31209.7|31227.5|31207.5|31229.7|31209.7|31227.5|31207.5|17
1645012130000|2022-02-16 11:48:50|31227.3|31207.3|31228.6|31208.6|31228.6|31208.6|31226.8|31206.8|25
1645012140000|2022-02-16 11:49:00|31228.3|31208.3|31230.7|31210.7|31233|31213|31227.9|31207.9|28
1645012150000|2022-02-16 11:49:10|31230.6|31210.6|31229.7|31209.7|31230.7|31210.7|31229.2|31209.2|18
1645012160000|2022-02-16 11:49:20|31229.6|31209.6|31228.3|31208.3|31230.1|31210.1|31226.3|31206.3|27
1645012170000|2022-02-16 11:49:30|31227.6|31207.6|31230.9|31210.9|31231.7|31211.7|31227.2|31207.2|32
1645012180000|2022-02-16 11:49:40|31231|31211|31231.6|31211.6|31231.6|31211.6|31229.3|31209.3|30
1645012190000|2022-02-16 11:49:50|31231.3|31211.3|31230.9|31210.9|31231.4|31211.4|31230.3|31210.3|23
1645012200000|2022-02-16 11:50:00|31230.7|31210.7|31230|31210|31231.5|31211.5|31229.7|31209.7|22
1645012210000|2022-02-16 11:50:10|31230.8|31210.8|31225.3|31205.3|31231.3|31211.3|31225.1|31205.1|35
1645012220000|2022-02-16 11:50:20|31224.6|31204.6|31228.5|31208.5|31228.7|31208.7|31224.5|31204.5|28
1645012230000|2022-02-16 11:50:30|31228.6|31208.6|31239.4|31219.4|31239.9|31219.9|31228|31208|35
1645012240000|2022-02-16 11:50:40|31241.1|31221.1|31241.5|31221.5|31245.8|31225.8|31241.1|31221.1|28
1645012250000|2022-02-16 11:50:50|31241.4|31221.4|31243.8|31223.8|31245.1|31225.1|31241.2|31221.2|25
1645012260000|2022-02-16 11:51:00|31243.7|31223.7|31245.8|31225.8|31245.8|31225.8|31239.4|31219.4|31
1645012270000|2022-02-16 11:51:10|31245.7|31225.7|31246.1|31226.1|31247.5|31227.5|31245.2|31225.2|27
1645012280000|2022-02-16 11:51:20|31246|31226|31245.6|31225.6|31246.5|31226.5|31245.6|31225.6|21
1645012290000|2022-02-16 11:51:30|31245.5|31225.5|31249|31229|31249|31229|31243.6|31223.6|25
1645012300000|2022-02-16 11:51:40|31249.7|31229.7|31246.9|31226.9|31262.5|31242.5|31246.9|31226.9|28
1645012310000|2022-02-16 11:51:50|31246.4|31226.4|31249.5|31229.5|31250.9|31230.9|31246.3|31226.3|28
1645012320000|2022-02-16 11:52:00|31249.4|31229.4|31245.4|31225.4|31249.5|31229.5|31245.2|31225.2|34
1645012330000|2022-02-16 11:52:10|31245.8|31225.8|31245.7|31225.7|31246.2|31226.2|31245.1|31225.1|17
1645012340000|2022-02-16 11:52:20|31245.8|31225.8|31243.3|31223.3|31246.5|31226.5|31243.3|31223.3|20
1645012350000|2022-02-16 11:52:30|31243.1|31223.1|31246.9|31226.9|31246.9|31226.9|31242.4|31222.4|22
1645012360000|2022-02-16 11:52:40|31245.8|31225.8|31247.1|31227.1|31249.7|31229.7|31241.7|31221.7|25
1645012370000|2022-02-16 11:52:50|31247.2|31227.2|31248.3|31228.3|31248.7|31228.7|31246.7|31226.7|18
1645012380000|2022-02-16 11:53:00|31248.5|31228.5|31255|31235|31255.1|31235.1|31248.3|31228.3|26
1645012390000|2022-02-16 11:53:10|31254.9|31234.9|31255.7|31235.7|31257|31237|31254.8|31234.8|14
1645012400000|2022-02-16 11:53:20|31256.4|31236.4|31258.3|31238.3|31258.8|31238.8|31255.5|31235.5|12
1645012410000|2022-02-16 11:53:30|31258.9|31238.9|31252.6|31232.6|31258.9|31238.9|31252.6|31232.6|34
1645012420000|2022-02-16 11:53:40|31252.4|31232.4|31230.8|31210.8|31253.3|31233.3|31230.2|31210.2|29
1645012430000|2022-02-16 11:53:50|31231.1|31211.1|31225.1|31205.1|31231.1|31211.1|31224.8|31204.8|35
1645012440000|2022-02-16 11:54:00|31226.3|31206.3|31223.6|31203.6|31230|31210|31220.5|31200.5|30
1645012450000|2022-02-16 11:54:10|31225.1|31205.1|31219.3|31199.3|31241.5|31221.5|31219.2|31199.2|34
1645012460000|2022-02-16 11:54:20|31218.6|31198.6|31224.2|31204.2|31232.6|31212.6|31218.6|31198.6|32
1645012470000|2022-02-16 11:54:30|31223.9|31203.9|31226.6|31206.6|31226.6|31206.6|31223.3|31203.3|29
1645012480000|2022-02-16 11:54:40|31226.9|31206.9|31226.5|31206.5|31226.9|31206.9|31224.7|31204.7|26
1645012490000|2022-02-16 11:54:50|31226.4|31206.4|31226.5|31206.5|31228.7|31208.7|31226|31206|20
1645012500000|2022-02-16 11:55:00|31226.6|31206.6|31226|31206|31228|31208|31225.1|31205.1|22
1645012510000|2022-02-16 11:55:10|31226.9|31206.9|31229.4|31209.4|31230.2|31210.2|31226.5|31206.5|29
1645012520000|2022-02-16 11:55:20|31228.5|31208.5|31230.6|31210.6|31231|31211|31227.9|31207.9|30
1645012530000|2022-02-16 11:55:30|31230|31210|31229.3|31209.3|31231|31211|31228.6|31208.6|27
1645012540000|2022-02-16 11:55:40|31229.6|31209.6|31228.8|31208.8|31229.9|31209.9|31228.2|31208.2|24
1645012550000|2022-02-16 11:55:50|31229.2|31209.2|31229.5|31209.5|31229.5|31209.5|31228|31208|17
1645012560000|2022-02-16 11:56:00|31229.6|31209.6|31231.7|31211.7|31232.5|31212.5|31229.2|31209.2|33
1645012570000|2022-02-16 11:56:10|31230.9|31210.9|31234.1|31214.1|31234.1|31214.1|31230.9|31210.9|25
1645012580000|2022-02-16 11:56:20|31233.8|31213.8|31231.8|31211.8|31234.5|31214.5|31230.9|31210.9|17
1645012590000|2022-02-16 11:56:30|31232.7|31212.7|31229.9|31209.9|31233.7|31213.7|31229.9|31209.9|27
1645012600000|2022-02-16 11:56:40|31230.3|31210.3|31229.9|31209.9|31231.6|31211.6|31227.5|31207.5|31
1645012610000|2022-02-16 11:56:50|31229.6|31209.6|31226.7|31206.7|31230.5|31210.5|31224.1|31204.1|34
1645012620000|2022-02-16 11:57:00|31228.3|31208.3|31224.3|31204.3|31228.3|31208.3|31223.8|31203.8|30
1645012630000|2022-02-16 11:57:10|31224.1|31204.1|31225.9|31205.9|31226.2|31206.2|31223|31203|18
1645012640000|2022-02-16 11:57:20|31225.4|31205.4|31225.4|31205.4|31227.3|31207.3|31223.2|31203.2|23
1645012650000|2022-02-16 11:57:30|31223|31203|31223.6|31203.6|31224|31204|31222.3|31202.3|25
1645012660000|2022-02-16 11:57:40|31224.7|31204.7|31221.9|31201.9|31225.3|31205.3|31221.6|31201.6|20
1645012670000|2022-02-16 11:57:50|31221.8|31201.8|31221.3|31201.3|31223.2|31203.2|31220.2|31200.2|26
1645012680000|2022-02-16 11:58:00|31223.2|31203.2|31224.5|31204.5|31224.5|31204.5|31220.4|31200.4|30
1645012690000|2022-02-16 11:58:10|31223.8|31203.8|31222.4|31202.4|31225.7|31205.7|31222.1|31202.1|29
1645012700000|2022-02-16 11:58:20|31222.2|31202.2|31223.6|31203.6|31223.6|31203.6|31222.1|31202.1|17
1645012710000|2022-02-16 11:58:30|31223.7|31203.7|31223.4|31203.4|31224.2|31204.2|31221.8|31201.8|17
1645012720000|2022-02-16 11:58:40|31224|31204|31226.2|31206.2|31226.3|31206.3|31223.1|31203.1|27
1645012730000|2022-02-16 11:58:50|31226|31206|31226.7|31206.7|31228.7|31208.7|31224.1|31204.1|22
1645012740000|2022-02-16 11:59:00|31225.9|31205.9|31226.4|31206.4|31227.6|31207.6|31225.9|31205.9|19
1645012750000|2022-02-16 11:59:10|31227|31207|31226.7|31206.7|31227.1|31207.1|31225.6|31205.6|22
1645012760000|2022-02-16 11:59:20|31225.9|31205.9|31227.1|31207.1|31227.3|31207.3|31224.4|31204.4|27
1645012770000|2022-02-16 11:59:30|31225.8|31205.8|31241.9|31221.9|31241.9|31221.9|31225.8|31205.8|35
1645012780000|2022-02-16 11:59:40|31242.5|31222.5|31249.8|31229.8|31254.8|31234.8|31241.9|31221.9|32
1645012790000|2022-02-16 11:59:50|31252.8|31232.8|31248.8|31228.8|31252.8|31232.8|31246.5|31226.5|35
1645012800000|2022-02-16 12:00:00|31246.4|31226.4|31248.7|31228.7|31248.8|31228.8|31246.4|31226.4|28
1645012810000|2022-02-16 12:00:10|31248|31228|31243.3|31223.3|31249.5|31229.5|31241.4|31221.4|33
1645012820000|2022-02-16 12:00:20|31243.8|31223.8|31248.2|31228.2|31249.2|31229.2|31240.6|31220.6|30
1645012830000|2022-02-16 12:00:30|31247.4|31227.4|31246|31226|31248.4|31228.4|31243.9|31223.9|31
1645012840000|2022-02-16 12:00:40|31245.8|31225.8|31244.4|31224.4|31248.3|31228.3|31240.9|31220.9|30
1645012850000|2022-02-16 12:00:50|31244.1|31224.1|31239.5|31219.5|31244.1|31224.1|31239.5|31219.5|19
1645012860000|2022-02-16 12:01:00|31241|31221|31228.2|31208.2|31241|31221|31225.9|31205.9|31
1645012870000|2022-02-16 12:01:10|31229.6|31209.6|31229|31209|31231.5|31211.5|31226.8|31206.8|26
1645012880000|2022-02-16 12:01:20|31228.9|31208.9|31236.9|31216.9|31236.9|31216.9|31227.6|31207.6|29
1645012890000|2022-02-16 12:01:30|31236.8|31216.8|31237.1|31217.1|31237.2|31217.2|31235.8|31215.8|24
1645012900000|2022-02-16 12:01:40|31237|31217|31237|31217|31237.5|31217.5|31236.4|31216.4|21
1645012910000|2022-02-16 12:01:50|31236.9|31216.9|31237.6|31217.6|31237.6|31217.6|31236.7|31216.7|12
1645012920000|2022-02-16 12:02:00|31237.3|31217.3|31232.5|31212.5|31238.5|31218.5|31232.2|31212.2|28
1645012930000|2022-02-16 12:02:10|31231.3|31211.3|31234.1|31214.1|31234.4|31214.4|31231.3|31211.3|24
1645012940000|2022-02-16 12:02:20|31233.9|31213.9|31236|31216|31236.3|31216.3|31233|31213|23
1645012950000|2022-02-16 12:02:30|31235.1|31215.1|31241.5|31221.5|31243|31223|31235.1|31215.1|31
1645012960000|2022-02-16 12:02:40|31242.6|31222.6|31242.5|31222.5|31243.2|31223.2|31241.8|31221.8|19
1645012970000|2022-02-16 12:02:50|31242.7|31222.7|31241.6|31221.6|31243.1|31223.1|31241.5|31221.5|20
1645012980000|2022-02-16 12:03:00|31241.7|31221.7|31243|31223|31243|31223|31241.2|31221.2|21
1645012990000|2022-02-16 12:03:10|31243.3|31223.3|31243.8|31223.8|31243.9|31223.9|31242.7|31222.7|19
1645013000000|2022-02-16 12:03:20|31243.7|31223.7|31245.4|31225.4|31246.1|31226.1|31243.6|31223.6|20
1645013010000|2022-02-16 12:03:30|31245.6|31225.6|31246.3|31226.3|31246.4|31226.4|31244.6|31224.6|14
1645013020000|2022-02-16 12:03:40|31245.9|31225.9|31246.8|31226.8|31246.8|31226.8|31244.4|31224.4|17
1645013030000|2022-02-16 12:03:50|31246.4|31226.4|31249.3|31229.3|31250.3|31230.3|31246.1|31226.1|20
1645013040000|2022-02-16 12:04:00|31249.4|31229.4|31244.4|31224.4|31249.9|31229.9|31244.4|31224.4|25
1645013050000|2022-02-16 12:04:10|31244.7|31224.7|31242.6|31222.6|31244.7|31224.7|31237.7|31217.7|30
1645013060000|2022-02-16 12:04:20|31243.3|31223.3|31245.8|31225.8|31247.4|31227.4|31242.4|31222.4|21
1645013070000|2022-02-16 12:04:30|31246.8|31226.8|31246|31226|31247.4|31227.4|31246|31226|14
1645013080000|2022-02-16 12:04:40|31246.1|31226.1|31246.2|31226.2|31246.5|31226.5|31246.1|31226.1|8
1645013090000|2022-02-16 12:04:50|31246.3|31226.3|31243.6|31223.6|31246.3|31226.3|31242.5|31222.5|5
1645013100000|2022-02-16 12:05:00|31244.1|31224.1|31246.5|31226.5|31246.5|31226.5|31243.8|31223.8|20
1645013110000|2022-02-16 12:05:10|31247.1|31227.1|31247.2|31227.2|31248|31228|31245.9|31225.9|22
1645013120000|2022-02-16 12:05:20|31248|31228|31248.2|31228.2|31249.6|31229.6|31246.6|31226.6|33
1645013130000|2022-02-16 12:05:30|31249|31229|31249.4|31229.4|31249.9|31229.9|31246.7|31226.7|32
1645013140000|2022-02-16 12:05:40|31248.2|31228.2|31250.1|31230.1|31250.2|31230.2|31247.4|31227.4|27
1645013150000|2022-02-16 12:05:50|31247.9|31227.9|31242|31222|31247.9|31227.9|31241.5|31221.5|28
1645013160000|2022-02-16 12:06:00|31241.7|31221.7|31241.4|31221.4|31243.3|31223.3|31238.7|31218.7|28
1645013170000|2022-02-16 12:06:10|31243.8|31223.8|31243.2|31223.2|31245.1|31225.1|31242.3|31222.3|24
1645013180000|2022-02-16 12:06:20|31243.4|31223.4|31247.8|31227.8|31247.8|31227.8|31243.4|31223.4|27
1645013190000|2022-02-16 12:06:30|31247.5|31227.5|31254|31234|31258.8|31238.8|31246.8|31226.8|31
1645013200000|2022-02-16 12:06:40|31253.7|31233.7|31253.1|31233.1|31255.8|31235.8|31252.6|31232.6|26
1645013210000|2022-02-16 12:06:50|31253|31233|31252.6|31232.6|31254.6|31234.6|31252.4|31232.4|17
1645013220000|2022-02-16 12:07:00|31252.3|31232.3|31248.9|31228.9|31254.3|31234.3|31248.9|31228.9|24
1645013230000|2022-02-16 12:07:10|31248.5|31228.5|31247.2|31227.2|31249.7|31229.7|31247.2|31227.2|24
1645013240000|2022-02-16 12:07:20|31247.4|31227.4|31252|31232|31252|31232|31247.4|31227.4|19
1645013250000|2022-02-16 12:07:30|31251.9|31231.9|31250.1|31230.1|31251.9|31231.9|31249.4|31229.4|20
1645013260000|2022-02-16 12:07:40|31250.3|31230.3|31250.4|31230.4|31250.6|31230.6|31249.8|31229.8|15
1645013270000|2022-02-16 12:07:50|31250.9|31230.9|31249.2|31229.2|31250.9|31230.9|31246.7|31226.7|19
1645013280000|2022-02-16 12:08:00|31250.5|31230.5|31247.8|31227.8|31251.2|31231.2|31247.6|31227.6|19
1645013290000|2022-02-16 12:08:10|31247.1|31227.1|31253.3|31233.3|31253.7|31233.7|31247.1|31227.1|27
1645013300000|2022-02-16 12:08:20|31254.1|31234.1|31255.1|31235.1|31255.7|31235.7|31254|31234|20
1645013310000|2022-02-16 12:08:30|31255|31235|31255.1|31235.1|31256.7|31236.7|31254.7|31234.7|23
1645013320000|2022-02-16 12:08:40|31255.3|31235.3|31254.8|31234.8|31258.3|31238.3|31252.8|31232.8|21
1645013330000|2022-02-16 12:08:50|31255.2|31235.2|31251.7|31231.7|31258|31238|31251.7|31231.7|31
1645013340000|2022-02-16 12:09:00|31251.4|31231.4|31249.9|31229.9|31252.2|31232.2|31248.5|31228.5|26
1645013350000|2022-02-16 12:09:10|31248.5|31228.5|31255.1|31235.1|31257.4|31237.4|31248.5|31228.5|30
1645013360000|2022-02-16 12:09:20|31255.7|31235.7|31254.4|31234.4|31255.9|31235.9|31254.4|31234.4|25
1645013370000|2022-02-16 12:09:30|31254.7|31234.7|31254.2|31234.2|31255.5|31235.5|31253.8|31233.8|13
1645013380000|2022-02-16 12:09:40|31253|31233|31249.5|31229.5|31255.2|31235.2|31248.3|31228.3|24
1645013390000|2022-02-16 12:09:50|31249.8|31229.8|31256.6|31236.6|31256.6|31236.6|31248.7|31228.7|29
1645013400000|2022-02-16 12:10:00|31253.3|31233.3|31255.8|31235.8|31258.1|31238.1|31253.2|31233.2|27
1645013410000|2022-02-16 12:10:10|31255.4|31235.4|31266|31246|31269.3|31249.3|31254.5|31234.5|25
1645013420000|2022-02-16 12:10:20|31265.2|31245.2|31271.3|31251.3|31271.3|31251.3|31264.5|31244.5|24
1645013430000|2022-02-16 12:10:30|31270|31250|31265.9|31245.9|31270|31250|31263|31243|23
1645013440000|2022-02-16 12:10:40|31264.4|31244.4|31264.8|31244.8|31269.6|31249.6|31264.2|31244.2|25
1645013450000|2022-02-16 12:10:50|31266.6|31246.6|31262|31242|31266.8|31246.8|31261.6|31241.6|22
1645013460000|2022-02-16 12:11:00|31262.2|31242.2|31259.5|31239.5|31262.4|31242.4|31258.5|31238.5|26
1645013470000|2022-02-16 12:11:10|31259.4|31239.4|31259.1|31239.1|31259.8|31239.8|31258.1|31238.1|12
1645013480000|2022-02-16 12:11:20|31259.3|31239.3|31255.7|31235.7|31259.3|31239.3|31255.7|31235.7|16
1645013490000|2022-02-16 12:11:30|31256|31236|31255.3|31235.3|31257.4|31237.4|31253.5|31233.5|28
1645013500000|2022-02-16 12:11:40|31255.2|31235.2|31255.4|31235.4|31257.6|31237.6|31254.8|31234.8|19
1645013510000|2022-02-16 12:11:50|31255.9|31235.9|31258.2|31238.2|31259.6|31239.6|31255|31235|23
1645013520000|2022-02-16 12:12:00|31258.4|31238.4|31259|31239|31259.6|31239.6|31255.9|31235.9|25
1645013530000|2022-02-16 12:12:10|31258.7|31238.7|31257.7|31237.7|31260.4|31240.4|31256.6|31236.6|22
1645013540000|2022-02-16 12:12:20|31259.1|31239.1|31258.4|31238.4|31260.2|31240.2|31258.4|31238.4|14
1645013550000|2022-02-16 12:12:30|31258.8|31238.8|31260.5|31240.5|31261.3|31241.3|31258.7|31238.7|21
1645013560000|2022-02-16 12:12:40|31260.8|31240.8|31261.7|31241.7|31261.8|31241.8|31259.7|31239.7|20
1645013570000|2022-02-16 12:12:50|31261.5|31241.5|31261.5|31241.5|31261.7|31241.7|31260.8|31240.8|13
1645013580000|2022-02-16 12:13:00|31259.8|31239.8|31259.4|31239.4|31262.6|31242.6|31257.9|31237.9|21
1645013590000|2022-02-16 12:13:10|31259.3|31239.3|31258.5|31238.5|31259.3|31239.3|31257.3|31237.3|16
1645013600000|2022-02-16 12:13:20|31257.6|31237.6|31258.1|31238.1|31260|31240|31257.3|31237.3|18
1645013610000|2022-02-16 12:13:30|31258.3|31238.3|31259.4|31239.4|31259.6|31239.6|31257.6|31237.6|20
1645013620000|2022-02-16 12:13:40|31259.5|31239.5|31257.1|31237.1|31259.6|31239.6|31254.9|31234.9|22
1645013630000|2022-02-16 12:13:50|31257|31237|31254.5|31234.5|31257|31237|31253.1|31233.1|23
1645013640000|2022-02-16 12:14:00|31254.9|31234.9|31256.5|31236.5|31257.5|31237.5|31254.6|31234.6|21
1645013650000|2022-02-16 12:14:10|31258|31238|31258.7|31238.7|31260.4|31240.4|31257.9|31237.9|27
1645013660000|2022-02-16 12:14:20|31259|31239|31258.2|31238.2|31259.6|31239.6|31257.5|31237.5|16
1645013670000|2022-02-16 12:14:30|31257.8|31237.8|31260.2|31240.2|31260.2|31240.2|31257.7|31237.7|17
1645013680000|2022-02-16 12:14:40|31260.3|31240.3|31259.8|31239.8|31261.1|31241.1|31259.2|31239.2|17
1645013690000|2022-02-16 12:14:50|31259.6|31239.6|31260.3|31240.3|31261.5|31241.5|31256.8|31236.8|22
1645013700000|2022-02-16 12:15:00|31260.9|31240.9|31259.6|31239.6|31261.6|31241.6|31258.9|31238.9|16
1645013710000|2022-02-16 12:15:10|31259.2|31239.2|31259.6|31239.6|31260.4|31240.4|31259|31239|18
1645013720000|2022-02-16 12:15:20|31259.1|31239.1|31260.9|31240.9|31261|31241|31259.1|31239.1|10
1645013730000|2022-02-16 12:15:30|31261|31241|31261.5|31241.5|31261.7|31241.7|31259.5|31239.5|16
1645013740000|2022-02-16 12:15:40|31260|31240|31259.9|31239.9|31261.2|31241.2|31257.7|31237.7|13
1645013750000|2022-02-16 12:15:50|31259.7|31239.7|31258.3|31238.3|31259.7|31239.7|31258.3|31238.3|9
1645013760000|2022-02-16 12:16:00|31258.2|31238.2|31259.1|31239.1|31260.5|31240.5|31257.4|31237.4|22
1645013770000|2022-02-16 12:16:10|31259.4|31239.4|31259|31239|31259.6|31239.6|31258.6|31238.6|18
1645013780000|2022-02-16 12:16:20|31259.2|31239.2|31264|31244|31264.1|31244.1|31258.8|31238.8|19
1645013790000|2022-02-16 12:16:30|31263.8|31243.8|31264.2|31244.2|31264.3|31244.3|31263.1|31243.1|13
1645013800000|2022-02-16 12:16:40|31263.2|31243.2|31272.6|31252.6|31273.7|31253.7|31263.2|31243.2|23
1645013810000|2022-02-16 12:16:50|31272.2|31252.2|31274.8|31254.8|31276.1|31256.1|31272.1|31252.1|27
1645013820000|2022-02-16 12:17:00|31274.9|31254.9|31267.9|31247.9|31275.7|31255.7|31267.9|31247.9|35
1645013830000|2022-02-16 12:17:10|31268.2|31248.2|31261.9|31241.9|31268.8|31248.8|31260.7|31240.7|23
1645013840000|2022-02-16 12:17:20|31262.2|31242.2|31259.4|31239.4|31262.2|31242.2|31259.3|31239.3|17
1645013850000|2022-02-16 12:17:30|31259.2|31239.2|31260.4|31240.4|31260.4|31240.4|31259|31239|25
1645013860000|2022-02-16 12:17:40|31260.1|31240.1|31259.2|31239.2|31260.3|31240.3|31258.8|31238.8|24
1645013870000|2022-02-16 12:17:50|31257.5|31237.5|31255.8|31235.8|31258.7|31238.7|31254.4|31234.4|27
1645013880000|2022-02-16 12:18:00|31257.6|31237.6|31258.2|31238.2|31258.6|31238.6|31257.1|31237.1|23
1645013890000|2022-02-16 12:18:10|31258|31238|31256.9|31236.9|31258.7|31238.7|31256.7|31236.7|21
1645013900000|2022-02-16 12:18:20|31257|31237|31257|31237|31257.4|31237.4|31256.8|31236.8|10
1645013910000|2022-02-16 12:18:30|31256.5|31236.5|31261.2|31241.2|31262.2|31242.2|31255.4|31235.4|34
1645013920000|2022-02-16 12:18:40|31261.5|31241.5|31258.7|31238.7|31262|31242|31255.1|31235.1|33
1645013930000|2022-02-16 12:18:50|31258.9|31238.9|31253|31233|31258.9|31238.9|31252.5|31232.5|22
1645013940000|2022-02-16 12:19:00|31253.1|31233.1|31251.3|31231.3|31253.9|31233.9|31251.3|31231.3|22
1645013950000|2022-02-16 12:19:10|31251.9|31231.9|31250.4|31230.4|31252.3|31232.3|31249.6|31229.6|26
1645013960000|2022-02-16 12:19:20|31250.7|31230.7|31250.4|31230.4|31251.8|31231.8|31250|31230|22
1645013970000|2022-02-16 12:19:30|31250.2|31230.2|31252.4|31232.4|31254.1|31234.1|31250.2|31230.2|20
1645013980000|2022-02-16 12:19:40|31252.7|31232.7|31262.9|31242.9|31263.5|31243.5|31252|31232|20
1645013990000|2022-02-16 12:19:50|31261.8|31241.8|31262|31242|31262.9|31242.9|31259.7|31239.7|33
1645014000000|2022-02-16 12:20:00|31262.5|31242.5|31263.7|31243.7|31263.8|31243.8|31262.5|31242.5|26
1645014010000|2022-02-16 12:20:10|31263.5|31243.5|31262.7|31242.7|31264.3|31244.3|31262.7|31242.7|13
1645014020000|2022-02-16 12:20:20|31263.2|31243.2|31262.8|31242.8|31263.8|31243.8|31261.9|31241.9|20
1645014030000|2022-02-16 12:20:30|31262.7|31242.7|31268|31248|31268|31248|31262.4|31242.4|21
1645014040000|2022-02-16 12:20:40|31267.4|31247.4|31266.8|31246.8|31267.7|31247.7|31265.7|31245.7|22
1645014050000|2022-02-16 12:20:50|31267.1|31247.1|31267|31247|31269.5|31249.5|31266.4|31246.4|24
1645014060000|2022-02-16 12:21:00|31265.7|31245.7|31263.5|31243.5|31267.4|31247.4|31262.7|31242.7|30
1645014070000|2022-02-16 12:21:10|31263.6|31243.6|31269.2|31249.2|31272.8|31252.8|31261.4|31241.4|36
1645014080000|2022-02-16 12:21:20|31267.4|31247.4|31263.8|31243.8|31267.4|31247.4|31261.7|31241.7|26
1645014090000|2022-02-16 12:21:30|31263.3|31243.3|31260.7|31240.7|31264.4|31244.4|31260.7|31240.7|25
1645014100000|2022-02-16 12:21:40|31260.1|31240.1|31267|31247|31267|31247|31259.7|31239.7|25
1645014110000|2022-02-16 12:21:50|31266.8|31246.8|31267.6|31247.6|31268|31248|31266.5|31246.5|18
1645014120000|2022-02-16 12:22:00|31267.8|31247.8|31268|31248|31268.6|31248.6|31266.8|31246.8|15
1645014130000|2022-02-16 12:22:10|31268.1|31248.1|31268.5|31248.5|31269.3|31249.3|31268|31248|17
1645014140000|2022-02-16 12:22:20|31270|31250|31265.1|31245.1|31276|31256|31264.6|31244.6|28
1645014150000|2022-02-16 12:22:30|31265.2|31245.2|31269.1|31249.1|31277.2|31257.2|31265.2|31245.2|25
1645014160000|2022-02-16 12:22:40|31269.2|31249.2|31267.8|31247.8|31269.6|31249.6|31267.4|31247.4|16
1645014170000|2022-02-16 12:22:50|31267.9|31247.9|31267.1|31247.1|31268.4|31248.4|31266.5|31246.5|13
1645014180000|2022-02-16 12:23:00|31267.3|31247.3|31270.5|31250.5|31272.4|31252.4|31265.1|31245.1|23
1645014190000|2022-02-16 12:23:10|31270.4|31250.4|31268.9|31248.9|31270.7|31250.7|31267.9|31247.9|19
1645014200000|2022-02-16 12:23:20|31268.7|31248.7|31281.2|31261.2|31281.8|31261.8|31268.6|31248.6|25
1645014210000|2022-02-16 12:23:30|31280.6|31260.6|31279.1|31259.1|31281.1|31261.1|31278.7|31258.7|25
1645014220000|2022-02-16 12:23:40|31278.9|31258.9|31272.3|31252.3|31279.9|31259.9|31269.4|31249.4|34
1645014230000|2022-02-16 12:23:50|31271.6|31251.6|31270.7|31250.7|31272.2|31252.2|31270.7|31250.7|25
1645014240000|2022-02-16 12:24:00|31271.6|31251.6|31260.7|31240.7|31271.8|31251.8|31252.9|31232.9|32
1645014250000|2022-02-16 12:24:10|31259.4|31239.4|31263.7|31243.7|31274.1|31254.1|31259.4|31239.4|39
1645014260000|2022-02-16 12:24:20|31263.5|31243.5|31260.4|31240.4|31266.6|31246.6|31260.4|31240.4|37
1645014270000|2022-02-16 12:24:30|31260.6|31240.6|31257.4|31237.4|31267|31247|31257.4|31237.4|34
1645014280000|2022-02-16 12:24:40|31258.4|31238.4|31250.6|31230.6|31258.4|31238.4|31248.5|31228.5|35
1645014290000|2022-02-16 12:24:50|31249.6|31229.6|31249.8|31229.8|31254.3|31234.3|31249.1|31229.1|36
1645014300000|2022-02-16 12:25:00|31247.9|31227.9|31258.6|31238.6|31258.6|31238.6|31247.9|31227.9|36
1645014310000|2022-02-16 12:25:10|31258.2|31238.2|31255.3|31235.3|31259.7|31239.7|31254.3|31234.3|32
1645014320000|2022-02-16 12:25:20|31255|31235|31258|31238|31259|31239|31255|31235|27
1645014330000|2022-02-16 12:25:30|31258.6|31238.6|31264.2|31244.2|31264.2|31244.2|31257.5|31237.5|32
1645014340000|2022-02-16 12:25:40|31264.4|31244.4|31266.9|31246.9|31266.9|31246.9|31262.1|31242.1|26
1645014350000|2022-02-16 12:25:50|31267.1|31247.1|31265.6|31245.6|31267.6|31247.6|31265.2|31245.2|21
1645014360000|2022-02-16 12:26:00|31265|31245|31271.3|31251.3|31271.4|31251.4|31264.1|31244.1|27
1645014370000|2022-02-16 12:26:10|31271.6|31251.6|31272.9|31252.9|31272.9|31252.9|31270.6|31250.6|19
1645014380000|2022-02-16 12:26:20|31272.7|31252.7|31272.1|31252.1|31273.4|31253.4|31270.9|31250.9|25
1645014390000|2022-02-16 12:26:30|31272.5|31252.5|31273.7|31253.7|31273.7|31253.7|31272.3|31252.3|22
1645014400000|2022-02-16 12:26:40|31273.9|31253.9|31272.4|31252.4|31274.1|31254.1|31272.2|31252.2|19
1645014410000|2022-02-16 12:26:50|31272|31252|31269.7|31249.7|31273.9|31253.9|31269.7|31249.7|21
1645014420000|2022-02-16 12:27:00|31269|31249|31268.9|31248.9|31270.5|31250.5|31267.7|31247.7|19
1645014430000|2022-02-16 12:27:10|31269.1|31249.1|31264.6|31244.6|31269.1|31249.1|31264.6|31244.6|18
1645014440000|2022-02-16 12:27:20|31265|31245|31264.6|31244.6|31266.2|31246.2|31264.6|31244.6|21
1645014450000|2022-02-16 12:27:30|31264.4|31244.4|31266|31246|31266.2|31246.2|31264.3|31244.3|17
1645014460000|2022-02-16 12:27:40|31266.1|31246.1|31267.6|31247.6|31269.9|31249.9|31265.7|31245.7|21
1645014470000|2022-02-16 12:27:50|31266|31246|31267.5|31247.5|31268.1|31248.1|31265.3|31245.3|23
1645014480000|2022-02-16 12:28:00|31267.9|31247.9|31271.3|31251.3|31271.3|31251.3|31266.6|31246.6|34
1645014490000|2022-02-16 12:28:10|31271.5|31251.5|31271.8|31251.8|31271.9|31251.9|31269|31249|27
1645014500000|2022-02-16 12:28:20|31272.2|31252.2|31268.9|31248.9|31272.2|31252.2|31268.9|31248.9|25
1645014510000|2022-02-16 12:28:30|31269.8|31249.8|31270.7|31250.7|31271.3|31251.3|31269.2|31249.2|18
1645014520000|2022-02-16 12:28:40|31271.1|31251.1|31269.2|31249.2|31271.1|31251.1|31268.2|31248.2|17
1645014530000|2022-02-16 12:28:50|31268.7|31248.7|31268.5|31248.5|31269.2|31249.2|31268.3|31248.3|9
1645014540000|2022-02-16 12:29:00|31268.6|31248.6|31268.2|31248.2|31269.8|31249.8|31268.1|31248.1|29
1645014550000|2022-02-16 12:29:10|31268|31248|31270.7|31250.7|31271.4|31251.4|31268|31248|22
1645014560000|2022-02-16 12:29:20|31270.8|31250.8|31269.1|31249.1|31271.2|31251.2|31269.1|31249.1|22
1645014570000|2022-02-16 12:29:30|31269|31249|31269.7|31249.7|31269.7|31249.7|31266.4|31246.4|20
1645014580000|2022-02-16 12:29:40|31268|31248|31267.5|31247.5|31268|31248|31264.6|31244.6|22
1645014590000|2022-02-16 12:29:50|31267.7|31247.7|31268.1|31248.1|31268.3|31248.3|31266.9|31246.9|20
1645014600000|2022-02-16 12:30:00|31268.2|31248.2|31266.6|31246.6|31268.2|31248.2|31265.7|31245.7|15
1645014610000|2022-02-16 12:30:10|31266.9|31246.9|31269.9|31249.9|31273.2|31253.2|31266.4|31246.4|21
1645014620000|2022-02-16 12:30:20|31270|31250|31269.2|31249.2|31270|31250|31267.4|31247.4|26
1645014630000|2022-02-16 12:30:30|31269.1|31249.1|31270.3|31250.3|31272|31252|31268.2|31248.2|22
1645014640000|2022-02-16 12:30:40|31269.9|31249.9|31270.5|31250.5|31270.5|31250.5|31268.5|31248.5|22
1645014650000|2022-02-16 12:30:50|31270.6|31250.6|31271.8|31251.8|31271.8|31251.8|31270.5|31250.5|15
1645014660000|2022-02-16 12:31:00|31271.7|31251.7|31272.5|31252.5|31273.2|31253.2|31267.5|31247.5|24
1645014670000|2022-02-16 12:31:10|31271.6|31251.6|31276.2|31256.2|31277.9|31257.9|31270.8|31250.8|29
1645014680000|2022-02-16 12:31:20|31276|31256|31274.2|31254.2|31277.2|31257.2|31273.8|31253.8|27
1645014690000|2022-02-16 12:31:30|31274.4|31254.4|31273.8|31253.8|31275.3|31255.3|31273.8|31253.8|20
1645014700000|2022-02-16 12:31:40|31273.9|31253.9|31273.1|31253.1|31275.2|31255.2|31272.7|31252.7|21
1645014710000|2022-02-16 12:31:50|31272.3|31252.3|31274.1|31254.1|31274.1|31254.1|31271.8|31251.8|25
1645014720000|2022-02-16 12:32:00|31274|31254|31273.7|31253.7|31275.3|31255.3|31273|31253|18
1645014730000|2022-02-16 12:32:10|31273.9|31253.9|31273.3|31253.3|31275.3|31255.3|31271.9|31251.9|13
1645014740000|2022-02-16 12:32:20|31273.4|31253.4|31285.4|31265.4|31286.1|31266.1|31270.4|31250.4|31
1645014750000|2022-02-16 12:32:30|31284.8|31264.8|31289.1|31269.1|31290|31270|31282.4|31262.4|35
1645014760000|2022-02-16 12:32:40|31288.8|31268.8|31290.4|31270.4|31291|31271|31288.5|31268.5|21
1645014770000|2022-02-16 12:32:50|31288.8|31268.8|31289.3|31269.3|31290.7|31270.7|31282.4|31262.4|32
1645014780000|2022-02-16 12:33:00|31289.7|31269.7|31289.3|31269.3|31290.1|31270.1|31288.3|31268.3|13
1645014790000|2022-02-16 12:33:10|31289.4|31269.4|31289.7|31269.7|31290.2|31270.2|31288.4|31268.4|8
1645014800000|2022-02-16 12:33:20|31287.7|31267.7|31289.6|31269.6|31292|31272|31286.6|31266.6|28
1645014810000|2022-02-16 12:33:30|31288.7|31268.7|31291.9|31271.9|31293.4|31273.4|31287.4|31267.4|35
1645014820000|2022-02-16 12:33:40|31292.7|31272.7|31293.7|31273.7|31296.8|31276.8|31292.5|31272.5|24
1645014830000|2022-02-16 12:33:50|31293.2|31273.2|31303.3|31283.3|31304|31284|31291.5|31271.5|29
1645014840000|2022-02-16 12:34:00|31301.9|31281.9|31302.6|31282.6|31305|31285|31301.5|31281.5|29
1645014850000|2022-02-16 12:34:10|31302.7|31282.7|31297.5|31277.5|31304.2|31284.2|31297.4|31277.4|27
1645014860000|2022-02-16 12:34:20|31298.5|31278.5|31299.5|31279.5|31299.6|31279.6|31297.8|31277.8|22
1645014870000|2022-02-16 12:34:30|31299.1|31279.1|31323|31303|31323|31303|31299.1|31279.1|28
1645014880000|2022-02-16 12:34:40|31323.4|31303.4|31322.6|31302.6|31324.1|31304.1|31321.7|31301.7|27
1645014890000|2022-02-16 12:34:50|31322.7|31302.7|31327.3|31307.3|31330|31310|31320.6|31300.6|34
1645014900000|2022-02-16 12:35:00|31327.8|31307.8|31325.2|31305.2|31330.6|31310.6|31324.8|31304.8|31
1645014910000|2022-02-16 12:35:10|31324.6|31304.6|31325.6|31305.6|31328.3|31308.3|31324|31304|29
1645014920000|2022-02-16 12:35:20|31324.5|31304.5|31323.6|31303.6|31326.3|31306.3|31318.7|31298.7|35
1645014930000|2022-02-16 12:35:30|31324.3|31304.3|31324.1|31304.1|31325|31305|31321.1|31301.1|34
1645014940000|2022-02-16 12:35:40|31324.3|31304.3|31325.2|31305.2|31325.3|31305.3|31323.4|31303.4|25
1645014950000|2022-02-16 12:35:50|31324.9|31304.9|31326.7|31306.7|31328.2|31308.2|31324.2|31304.2|18
1645014960000|2022-02-16 12:36:00|31327.3|31307.3|31330.2|31310.2|31331|31311|31326.2|31306.2|34
1645014970000|2022-02-16 12:36:10|31330.4|31310.4|31330.6|31310.6|31332.3|31312.3|31329.6|31309.6|30
1645014980000|2022-02-16 12:36:20|31331.4|31311.4|31327.1|31307.1|31332.3|31312.3|31322.7|31302.7|31
1645014990000|2022-02-16 12:36:30|31327|31307|31327|31307|31327.3|31307.3|31325.4|31305.4|31
1645015000000|2022-02-16 12:36:40|31328.1|31308.1|31326.2|31306.2|31328.6|31308.6|31326.1|31306.1|19
1645015010000|2022-02-16 12:36:50|31326.3|31306.3|31331.1|31311.1|31331.1|31311.1|31326.3|31306.3|20
1645015020000|2022-02-16 12:37:00|31328.5|31308.5|31325|31305|31328.5|31308.5|31324|31304|29
1645015030000|2022-02-16 12:37:10|31324.8|31304.8|31324.7|31304.7|31325.9|31305.9|31323.9|31303.9|28
1645015040000|2022-02-16 12:37:20|31325.2|31305.2|31326.1|31306.1|31327.3|31307.3|31324.5|31304.5|30
1645015050000|2022-02-16 12:37:30|31325.9|31305.9|31326.4|31306.4|31327.8|31307.8|31323.8|31303.8|30
1645015060000|2022-02-16 12:37:40|31325.7|31305.7|31331|31311|31332.6|31312.6|31323.3|31303.3|31
1645015070000|2022-02-16 12:37:50|31330.9|31310.9|31332|31312|31333.1|31313.1|31330.6|31310.6|29
1645015080000|2022-02-16 12:38:00|31331.9|31311.9|31343.9|31323.9|31347.2|31327.2|31330.7|31310.7|27
1645015090000|2022-02-16 12:38:10|31343.8|31323.8|31340.4|31320.4|31344.2|31324.2|31339.4|31319.4|28
1645015100000|2022-02-16 12:38:20|31340.3|31320.3|31346.1|31326.1|31347.7|31327.7|31340.2|31320.2|29
1645015110000|2022-02-16 12:38:30|31346.3|31326.3|31327.2|31307.2|31346.3|31326.3|31326.3|31306.3|36
1645015120000|2022-02-16 12:38:40|31327|31307|31330|31310|31331.7|31311.7|31326.4|31306.4|26
1645015130000|2022-02-16 12:38:50|31327.8|31307.8|31326.9|31306.9|31329.2|31309.2|31326.2|31306.2|30
1645015140000|2022-02-16 12:39:00|31327.3|31307.3|31328|31308|31328.9|31308.9|31325.7|31305.7|31
1645015150000|2022-02-16 12:39:10|31328.2|31308.2|31327.2|31307.2|31328.2|31308.2|31325.7|31305.7|20
1645015160000|2022-02-16 12:39:20|31327.3|31307.3|31323.6|31303.6|31328.8|31308.8|31323.6|31303.6|20
1645015170000|2022-02-16 12:39:30|31323.7|31303.7|31325.6|31305.6|31325.7|31305.7|31323.7|31303.7|23
1645015180000|2022-02-16 12:39:40|31325.8|31305.8|31327.1|31307.1|31327.6|31307.6|31324.8|31304.8|24
1645015190000|2022-02-16 12:39:50|31327.3|31307.3|31325.5|31305.5|31329.9|31309.9|31323.2|31303.2|24
1645015200000|2022-02-16 12:40:00|31324.7|31304.7|31327.1|31307.1|31327.8|31307.8|31323.9|31303.9|22
1645015210000|2022-02-16 12:40:10|31327.2|31307.2|31328.3|31308.3|31328.6|31308.6|31326.7|31306.7|21
1645015220000|2022-02-16 12:40:20|31328.1|31308.1|31329.8|31309.8|31331.5|31311.5|31326|31306|28
1645015230000|2022-02-16 12:40:30|31329.3|31309.3|31327|31307|31329.7|31309.7|31326.3|31306.3|15
1645015240000|2022-02-16 12:40:40|31327.1|31307.1|31328.6|31308.6|31329.8|31309.8|31327.1|31307.1|14
1645015250000|2022-02-16 12:40:50|31328.1|31308.1|31326.9|31306.9|31328.5|31308.5|31325|31305|24
1645015260000|2022-02-16 12:41:00|31326.4|31306.4|31324.4|31304.4|31326.7|31306.7|31323.9|31303.9|19
1645015270000|2022-02-16 12:41:10|31322.5|31302.5|31323.5|31303.5|31324.7|31304.7|31321.7|31301.7|26
1645015280000|2022-02-16 12:41:20|31323.9|31303.9|31323.6|31303.6|31325.9|31305.9|31323.6|31303.6|23
1645015290000|2022-02-16 12:41:30|31323.3|31303.3|31323.1|31303.1|31324.2|31304.2|31322.7|31302.7|20
1645015300000|2022-02-16 12:41:40|31321.9|31301.9|31323.2|31303.2|31323.3|31303.3|31321.5|31301.5|14
1645015310000|2022-02-16 12:41:50|31322.9|31302.9|31322.1|31302.1|31324.1|31304.1|31321.7|31301.7|18
1645015320000|2022-02-16 12:42:00|31321.8|31301.8|31324|31304|31327.8|31307.8|31321.7|31301.7|24
1645015330000|2022-02-16 12:42:10|31323.7|31303.7|31323.7|31303.7|31325.9|31305.9|31323.5|31303.5|23
1645015340000|2022-02-16 12:42:20|31324.6|31304.6|31322.3|31302.3|31325.4|31305.4|31321.8|31301.8|23
1645015350000|2022-02-16 12:42:30|31323.9|31303.9|31326.4|31306.4|31330.7|31310.7|31322.2|31302.2|28
1645015360000|2022-02-16 12:42:40|31325.9|31305.9|31338|31318|31340.6|31320.6|31320.3|31300.3|28
1645015370000|2022-02-16 12:42:50|31338.1|31318.1|31328.3|31308.3|31338.1|31318.1|31326|31306|31
1645015380000|2022-02-16 12:43:00|31328.8|31308.8|31328|31308|31330|31310|31327.3|31307.3|26
1645015390000|2022-02-16 12:43:10|31328.6|31308.6|31330.4|31310.4|31333.1|31313.1|31328.4|31308.4|33
1645015400000|2022-02-16 12:43:20|31330.6|31310.6|31331.5|31311.5|31332.4|31312.4|31327.4|31307.4|32
1645015410000|2022-02-16 12:43:30|31331.3|31311.3|31333.4|31313.4|31337.2|31317.2|31330.4|31310.4|27
1645015420000|2022-02-16 12:43:40|31334|31314|31339.5|31319.5|31342.7|31322.7|31333.2|31313.2|27
1645015430000|2022-02-16 12:43:50|31339.3|31319.3|31342.8|31322.8|31346.5|31326.5|31339.3|31319.3|26
1645015440000|2022-02-16 12:44:00|31342.6|31322.6|31336.4|31316.4|31343.8|31323.8|31332.6|31312.6|34
1645015450000|2022-02-16 12:44:10|31337.1|31317.1|31335.3|31315.3|31337.2|31317.2|31335.3|31315.3|28
1645015460000|2022-02-16 12:44:20|31335.5|31315.5|31337|31317|31337|31317|31333.7|31313.7|24
1645015470000|2022-02-16 12:44:30|31336.4|31316.4|31343.4|31323.4|31351.8|31331.8|31335.3|31315.3|32
1645015480000|2022-02-16 12:44:40|31343.9|31323.9|31340.1|31320.1|31347.2|31327.2|31340|31320|31
1645015490000|2022-02-16 12:44:50|31339.3|31319.3|31337.3|31317.3|31343.2|31323.2|31336.2|31316.2|32
1645015500000|2022-02-16 12:45:00|31337.7|31317.7|31340|31320|31343.1|31323.1|31337.7|31317.7|27
1645015510000|2022-02-16 12:45:10|31340.4|31320.4|31339.5|31319.5|31341.7|31321.7|31338.9|31318.9|23
1645015520000|2022-02-16 12:45:20|31338.7|31318.7|31336|31316|31341.2|31321.2|31335.6|31315.6|20
1645015530000|2022-02-16 12:45:30|31334.1|31314.1|31339|31319|31339.1|31319.1|31333.2|31313.2|29
1645015540000|2022-02-16 12:45:40|31338|31318|31338.7|31318.7|31342.2|31322.2|31337|31317|29
1645015550000|2022-02-16 12:45:50|31339.9|31319.9|31340.9|31320.9|31342.1|31322.1|31338.8|31318.8|21
1645015560000|2022-02-16 12:46:00|31340.5|31320.5|31338.8|31318.8|31342.5|31322.5|31336.2|31316.2|31
1645015570000|2022-02-16 12:46:10|31337.8|31317.8|31339.5|31319.5|31340.6|31320.6|31337|31317|25
1645015580000|2022-02-16 12:46:20|31338.8|31318.8|31339.6|31319.6|31340.6|31320.6|31337.8|31317.8|27
1645015590000|2022-02-16 12:46:30|31339.4|31319.4|31334.8|31314.8|31342.7|31322.7|31329.1|31309.1|31
1645015600000|2022-02-16 12:46:40|31334.9|31314.9|31333.5|31313.5|31337.3|31317.3|31333.5|31313.5|13
1645015610000|2022-02-16 12:46:50|31333.9|31313.9|31331.8|31311.8|31335.4|31315.4|31330.2|31310.2|26
1645015620000|2022-02-16 12:47:00|31331.6|31311.6|31331.6|31311.6|31333.2|31313.2|31331.5|31311.5|21
1645015630000|2022-02-16 12:47:10|31331.5|31311.5|31330.6|31310.6|31332.3|31312.3|31330.3|31310.3|16
1645015640000|2022-02-16 12:47:20|31330.9|31310.9|31320|31300|31331.3|31311.3|31319.1|31299.1|29
1645015650000|2022-02-16 12:47:30|31319.7|31299.7|31317.3|31297.3|31328.4|31308.4|31317.3|31297.3|34
1645015660000|2022-02-16 12:47:40|31316.5|31296.5|31321.1|31301.1|31321.1|31301.1|31314.9|31294.9|30
1645015670000|2022-02-16 12:47:50|31320|31300|31313.5|31293.5|31322.6|31302.6|31312.9|31292.9|26
1645015680000|2022-02-16 12:48:00|31312.7|31292.7|31312.6|31292.6|31314|31294|31311.5|31291.5|30
1645015690000|2022-02-16 12:48:10|31312.7|31292.7|31307.9|31287.9|31314|31294|31306.5|31286.5|23
1645015700000|2022-02-16 12:48:20|31311.2|31291.2|31311.5|31291.5|31311.6|31291.6|31305.2|31285.2|34
1645015710000|2022-02-16 12:48:30|31311.7|31291.7|31311.3|31291.3|31313.7|31293.7|31308|31288|36
1645015720000|2022-02-16 12:48:40|31311.2|31291.2|31308.8|31288.8|31313|31293|31304.4|31284.4|37
1645015730000|2022-02-16 12:48:50|31307.7|31287.7|31307.2|31287.2|31309.6|31289.6|31305.4|31285.4|28
1645015740000|2022-02-16 12:49:00|31307.4|31287.4|31306.8|31286.8|31309.5|31289.5|31303.2|31283.2|28
1645015750000|2022-02-16 12:49:10|31307.1|31287.1|31311.3|31291.3|31311.3|31291.3|31305.5|31285.5|30
1645015760000|2022-02-16 12:49:20|31311.9|31291.9|31309.5|31289.5|31313.3|31293.3|31308.8|31288.8|34
1645015770000|2022-02-16 12:49:30|31309.4|31289.4|31310.2|31290.2|31314.5|31294.5|31307.2|31287.2|30
1645015780000|2022-02-16 12:49:40|31309.8|31289.8|31311.2|31291.2|31313.9|31293.9|31303|31283|35
1645015790000|2022-02-16 12:49:50|31310.9|31290.9|31312|31292|31314|31294|31308.9|31288.9|27
1645015800000|2022-02-16 12:50:00|31312.2|31292.2|31312.8|31292.8|31314.9|31294.9|31310.2|31290.2|29
1645015810000|2022-02-16 12:50:10|31312.2|31292.2|31311.7|31291.7|31312.6|31292.6|31311.4|31291.4|25
1645015820000|2022-02-16 12:50:20|31312.2|31292.2|31312.6|31292.6|31313.2|31293.2|31311.5|31291.5|19
1645015830000|2022-02-16 12:50:30|31311.8|31291.8|31310.5|31290.5|31312.6|31292.6|31309.1|31289.1|28
1645015840000|2022-02-16 12:50:40|31309.5|31289.5|31315.3|31295.3|31315.3|31295.3|31309.5|31289.5|26
1645015850000|2022-02-16 12:50:50|31313.1|31293.1|31314.2|31294.2|31317.1|31297.1|31312.5|31292.5|29
1645015860000|2022-02-16 12:51:00|31314.5|31294.5|31312.9|31292.9|31315.2|31295.2|31312.9|31292.9|20
1645015870000|2022-02-16 12:51:10|31313.1|31293.1|31312.2|31292.2|31313.3|31293.3|31311.9|31291.9|15
1645015880000|2022-02-16 12:51:20|31313.8|31293.8|31313.6|31293.6|31314.7|31294.7|31312.9|31292.9|27
1645015890000|2022-02-16 12:51:30|31315.4|31295.4|31315.4|31295.4|31317.4|31297.4|31313.4|31293.4|35
1645015900000|2022-02-16 12:51:40|31315.7|31295.7|31310.7|31290.7|31317.3|31297.3|31310.7|31290.7|32
1645015910000|2022-02-16 12:51:50|31309.8|31289.8|31313.9|31293.9|31314|31294|31309.8|31289.8|29
1645015920000|2022-02-16 12:52:00|31313|31293|31321|31301|31321.3|31301.3|31311|31291|32
1645015930000|2022-02-16 12:52:10|31312.4|31292.4|31312.3|31292.3|31315.3|31295.3|31308.9|31288.9|32
1645015940000|2022-02-16 12:52:20|31312.6|31292.6|31311.1|31291.1|31314.1|31294.1|31308.9|31288.9|31
1645015950000|2022-02-16 12:52:30|31310.2|31290.2|31310|31290|31311.9|31291.9|31308.4|31288.4|31
1645015960000|2022-02-16 12:52:40|31309.9|31289.9|31308.1|31288.1|31310.8|31290.8|31306.3|31286.3|23
1645015970000|2022-02-16 12:52:50|31308.2|31288.2|31313.7|31293.7|31313.7|31293.7|31308.2|31288.2|23
1645015980000|2022-02-16 12:53:00|31313.1|31293.1|31317|31297|31317.7|31297.7|31312.9|31292.9|27
1645015990000|2022-02-16 12:53:10|31316.9|31296.9|31320.2|31300.2|31321|31301|31316.9|31296.9|30
1645016000000|2022-02-16 12:53:20|31320.5|31300.5|31320.1|31300.1|31321.4|31301.4|31319.6|31299.6|25
1645016010000|2022-02-16 12:53:30|31320.3|31300.3|31323|31303|31323.3|31303.3|31320.1|31300.1|21
1645016020000|2022-02-16 12:53:40|31327.2|31307.2|31329|31309|31329.9|31309.9|31327.2|31307.2|25
1645016030000|2022-02-16 12:53:50|31329.5|31309.5|31328|31308|31329.5|31309.5|31324.1|31304.1|27
1645016040000|2022-02-16 12:54:00|31328.2|31308.2|31328|31308|31329.8|31309.8|31326.5|31306.5|29
1645016050000|2022-02-16 12:54:10|31327.9|31307.9|31325.5|31305.5|31328.5|31308.5|31325.5|31305.5|27
1645016060000|2022-02-16 12:54:20|31324.9|31304.9|31325.4|31305.4|31326.4|31306.4|31323.5|31303.5|25
1645016070000|2022-02-16 12:54:30|31324.8|31304.8|31326.1|31306.1|31328.4|31308.4|31322.8|31302.8|32
1645016080000|2022-02-16 12:54:40|31325.9|31305.9|31327.3|31307.3|31328.3|31308.3|31325.3|31305.3|24
1645016090000|2022-02-16 12:54:50|31327|31307|31330.1|31310.1|31332.3|31312.3|31326.3|31306.3|27
1645016100000|2022-02-16 12:55:00|31330.9|31310.9|31328.8|31308.8|31331.3|31311.3|31328.5|31308.5|30
1645016110000|2022-02-16 12:55:10|31329.8|31309.8|31329.1|31309.1|31333|31313|31328.9|31308.9|31
1645016120000|2022-02-16 12:55:20|31329|31309|31331.8|31311.8|31334.1|31314.1|31328.7|31308.7|30
1645016130000|2022-02-16 12:55:30|31331.3|31311.3|31333.9|31313.9|31333.9|31313.9|31331.3|31311.3|27
1645016140000|2022-02-16 12:55:40|31334|31314|31334.4|31314.4|31335.3|31315.3|31333.4|31313.4|26
1645016150000|2022-02-16 12:55:50|31333.6|31313.6|31333.7|31313.7|31334.4|31314.4|31332.8|31312.8|23
1645016160000|2022-02-16 12:56:00|31333.6|31313.6|31331.9|31311.9|31333.6|31313.6|31330.8|31310.8|31
1645016170000|2022-02-16 12:56:10|31331.6|31311.6|31331.6|31311.6|31332.4|31312.4|31331.5|31311.5|25
1645016180000|2022-02-16 12:56:20|31331.3|31311.3|31331.7|31311.7|31332.5|31312.5|31331.3|31311.3|26
1645016190000|2022-02-16 12:56:30|31331.5|31311.5|31329.2|31309.2|31332.6|31312.6|31328.7|31308.7|25
1645016200000|2022-02-16 12:56:40|31326|31306|31330|31310|31330.6|31310.6|31325.9|31305.9|22
1645016210000|2022-02-16 12:56:50|31329.8|31309.8|31328.6|31308.6|31331.2|31311.2|31328.4|31308.4|28
1645016220000|2022-02-16 12:57:00|31329.5|31309.5|31329|31309|31330.7|31310.7|31328|31308|33
1645016230000|2022-02-16 12:57:10|31329.1|31309.1|31328.5|31308.5|31329.5|31309.5|31328.2|31308.2|21
1645016240000|2022-02-16 12:57:20|31328.4|31308.4|31325.8|31305.8|31329|31309|31325.2|31305.2|23
1645016250000|2022-02-16 12:57:30|31326|31306|31326|31306|31327|31307|31325.6|31305.6|18
1645016260000|2022-02-16 12:57:40|31326.1|31306.1|31324.7|31304.7|31326.1|31306.1|31322.1|31302.1|19
1645016270000|2022-02-16 12:57:50|31324.5|31304.5|31323.6|31303.6|31327|31307|31322.9|31302.9|29
1645016280000|2022-02-16 12:58:00|31323.5|31303.5|31323.6|31303.6|31325.3|31305.3|31323|31303|28
1645016290000|2022-02-16 12:58:10|31323.8|31303.8|31324.7|31304.7|31325|31305|31323.4|31303.4|25
1645016300000|2022-02-16 12:58:20|31324.8|31304.8|31323.7|31303.7|31325|31305|31322.4|31302.4|21
1645016310000|2022-02-16 12:58:30|31323.8|31303.8|31321.6|31301.6|31323.8|31303.8|31318.8|31298.8|30
1645016320000|2022-02-16 12:58:40|31321.3|31301.3|31319.3|31299.3|31322.7|31302.7|31319.2|31299.2|28
1645016330000|2022-02-16 12:58:50|31319.8|31299.8|31320.8|31300.8|31321.6|31301.6|31319.5|31299.5|25
1645016340000|2022-02-16 12:59:00|31320.7|31300.7|31320|31300|31320.7|31300.7|31318.8|31298.8|24
1645016350000|2022-02-16 12:59:10|31320.2|31300.2|31321.1|31301.1|31321.5|31301.5|31318.5|31298.5|24
1645016360000|2022-02-16 12:59:20|31321.2|31301.2|31319.3|31299.3|31322.1|31302.1|31317.2|31297.2|26
1645016370000|2022-02-16 12:59:30|31319.2|31299.2|31324|31304|31324.2|31304.2|31318.2|31298.2|27
1645016380000|2022-02-16 12:59:40|31324.1|31304.1|31324.9|31304.9|31325.3|31305.3|31324.1|31304.1|28
1645016390000|2022-02-16 12:59:50|31324.8|31304.8|31325.3|31305.3|31326.8|31306.8|31324.8|31304.8|25
1645016400000|2022-02-16 13:00:00|31325.2|31305.2|31321.5|31301.5|31325.2|31305.2|31320.4|31300.4|30
1645016410000|2022-02-16 13:00:10|31321.4|31301.4|31318.7|31298.7|31321.4|31301.4|31318.6|31298.6|31
1645016420000|2022-02-16 13:00:20|31318.4|31298.4|31318.3|31298.3|31318.5|31298.5|31317.4|31297.4|17
1645016430000|2022-02-16 13:00:30|31318.6|31298.6|31319.5|31299.5|31320.6|31300.6|31317.7|31297.7|28
1645016440000|2022-02-16 13:00:40|31318.7|31298.7|31317.2|31297.2|31318.7|31298.7|31316.2|31296.2|28
1645016450000|2022-02-16 13:00:50|31317.1|31297.1|31320.1|31300.1|31321.4|31301.4|31317.1|31297.1|27
1645016460000|2022-02-16 13:01:00|31320.2|31300.2|31320.2|31300.2|31320.2|31300.2|31319.3|31299.3|17
1645016470000|2022-02-16 13:01:10|31319.7|31299.7|31319.5|31299.5|31320.9|31300.9|31319.4|31299.4|23
1645016480000|2022-02-16 13:01:20|31319.7|31299.7|31319.3|31299.3|31320.4|31300.4|31316.7|31296.7|18
1645016490000|2022-02-16 13:01:30|31319.5|31299.5|31319.1|31299.1|31320.5|31300.5|31317.2|31297.2|18
1645016500000|2022-02-16 13:01:40|31318.8|31298.8|31318.5|31298.5|31319.7|31299.7|31317.2|31297.2|26
1645016510000|2022-02-16 13:01:50|31318.7|31298.7|31320.1|31300.1|31320.6|31300.6|31318.4|31298.4|31
1645016520000|2022-02-16 13:02:00|31320.3|31300.3|31320.4|31300.4|31321.4|31301.4|31319.6|31299.6|27
1645016530000|2022-02-16 13:02:10|31320.3|31300.3|31317.4|31297.4|31320.6|31300.6|31317.1|31297.1|19
1645016540000|2022-02-16 13:02:20|31317.2|31297.2|31322.4|31302.4|31323.6|31303.6|31317.2|31297.2|22
1645016550000|2022-02-16 13:02:30|31320|31300|31323|31303|31324.1|31304.1|31318.7|31298.7|23
1645016560000|2022-02-16 13:02:40|31323.7|31303.7|31323.9|31303.9|31324|31304|31322.6|31302.6|30
1645016570000|2022-02-16 13:02:50|31323.7|31303.7|31324.5|31304.5|31326|31306|31323.6|31303.6|25
1645016580000|2022-02-16 13:03:00|31325.3|31305.3|31325.6|31305.6|31325.9|31305.9|31321.6|31301.6|28
1645016590000|2022-02-16 13:03:10|31326.4|31306.4|31326.5|31306.5|31326.9|31306.9|31324.5|31304.5|20
1645016600000|2022-02-16 13:03:20|31326.6|31306.6|31326.9|31306.9|31326.9|31306.9|31325.5|31305.5|20
1645016610000|2022-02-16 13:03:30|31326.5|31306.5|31330.7|31310.7|31330.7|31310.7|31326.5|31306.5|27
1645016620000|2022-02-16 13:03:40|31330.6|31310.6|31329.7|31309.7|31331.3|31311.3|31329.4|31309.4|25
1645016630000|2022-02-16 13:03:50|31329.2|31309.2|31331.3|31311.3|31331.8|31311.8|31328.8|31308.8|20
1645016640000|2022-02-16 13:04:00|31329.7|31309.7|31329.6|31309.6|31330.9|31310.9|31329.1|31309.1|22
1645016650000|2022-02-16 13:04:10|31330.7|31310.7|31330.5|31310.5|31330.9|31310.9|31329.9|31309.9|14
1645016660000|2022-02-16 13:04:20|31330.3|31310.3|31329.5|31309.5|31330.3|31310.3|31329.1|31309.1|24
1645016670000|2022-02-16 13:04:30|31329.6|31309.6|31328|31308|31329.6|31309.6|31327.9|31307.9|18
1645016680000|2022-02-16 13:04:40|31328.7|31308.7|31325.6|31305.6|31328.7|31308.7|31324.8|31304.8|27
1645016690000|2022-02-16 13:04:50|31325.4|31305.4|31326.4|31306.4|31327.2|31307.2|31325|31305|21
1645016700000|2022-02-16 13:05:00|31325.3|31305.3|31325.7|31305.7|31326.1|31306.1|31324.8|31304.8|16
1645016710000|2022-02-16 13:05:10|31325.6|31305.6|31324.5|31304.5|31325.6|31305.6|31323.3|31303.3|19
1645016720000|2022-02-16 13:05:20|31325.5|31305.5|31327|31307|31328.4|31308.4|31323.1|31303.1|24
1645016730000|2022-02-16 13:05:30|31327.1|31307.1|31325.5|31305.5|31327.9|31307.9|31324.4|31304.4|20
1645016740000|2022-02-16 13:05:40|31325.4|31305.4|31320.7|31300.7|31325.4|31305.4|31319.8|31299.8|21
1645016750000|2022-02-16 13:05:50|31320.9|31300.9|31321.2|31301.2|31321.7|31301.7|31320|31300|19
1645016760000|2022-02-16 13:06:00|31321.3|31301.3|31319.6|31299.6|31321.3|31301.3|31319.3|31299.3|20
1645016770000|2022-02-16 13:06:10|31320.4|31300.4|31319|31299|31320.4|31300.4|31318.7|31298.7|17
1645016780000|2022-02-16 13:06:20|31318.9|31298.9|31318.4|31298.4|31319|31299|31318.1|31298.1|9
1645016790000|2022-02-16 13:06:30|31318.3|31298.3|31312.4|31292.4|31318.5|31298.5|31311.7|31291.7|24
1645016800000|2022-02-16 13:06:40|31312.6|31292.6|31311.4|31291.4|31313.2|31293.2|31310.8|31290.8|20
1645016810000|2022-02-16 13:06:50|31302.7|31282.7|31299.1|31279.1|31302.7|31282.7|31294.4|31274.4|35
1645016820000|2022-02-16 13:07:00|31298.1|31278.1|31294.9|31274.9|31298.1|31278.1|31291.9|31271.9|35
1645016830000|2022-02-16 13:07:10|31294.6|31274.6|31290.8|31270.8|31294.6|31274.6|31288.5|31268.5|38
1645016840000|2022-02-16 13:07:20|31290.9|31270.9|31292.1|31272.1|31296.1|31276.1|31290.9|31270.9|33
1645016850000|2022-02-16 13:07:30|31293.6|31273.6|31293.9|31273.9|31294.4|31274.4|31291.9|31271.9|27
1645016860000|2022-02-16 13:07:40|31294.6|31274.6|31295.8|31275.8|31296.2|31276.2|31294.6|31274.6|22
1645016870000|2022-02-16 13:07:50|31296|31276|31296.3|31276.3|31297.7|31277.7|31295.9|31275.9|25
1645016880000|2022-02-16 13:08:00|31296.2|31276.2|31296.5|31276.5|31296.7|31276.7|31294.7|31274.7|20
1645016890000|2022-02-16 13:08:10|31296.1|31276.1|31296.4|31276.4|31296.6|31276.6|31295.9|31275.9|16
1645016900000|2022-02-16 13:08:20|31296.5|31276.5|31296.4|31276.4|31296.9|31276.9|31295.3|31275.3|20
1645016910000|2022-02-16 13:08:30|31296.6|31276.6|31295.9|31275.9|31296.6|31276.6|31293.3|31273.3|26
1645016920000|2022-02-16 13:08:40|31295.7|31275.7|31295.5|31275.5|31295.9|31275.9|31292.4|31272.4|24
1645016930000|2022-02-16 13:08:50|31295.6|31275.6|31296.2|31276.2|31296.2|31276.2|31295|31275|22
1645016940000|2022-02-16 13:09:00|31295.9|31275.9|31295.6|31275.6|31296.1|31276.1|31295.5|31275.5|11
1645016950000|2022-02-16 13:09:10|31295.8|31275.8|31296.8|31276.8|31296.9|31276.9|31295.7|31275.7|12
1645016960000|2022-02-16 13:09:20|31296.5|31276.5|31291.6|31271.6|31296.8|31276.8|31290.3|31270.3|29
1645016970000|2022-02-16 13:09:30|31292|31272|31291.2|31271.2|31292.5|31272.5|31291.2|31271.2|25
1645016980000|2022-02-16 13:09:40|31291.3|31271.3|31291.9|31271.9|31292.2|31272.2|31291.1|31271.1|16
1645016990000|2022-02-16 13:09:50|31292.2|31272.2|31290.9|31270.9|31292.3|31272.3|31290.8|31270.8|21
1645017000000|2022-02-16 13:10:00|31290.8|31270.8|31289.1|31269.1|31290.9|31270.9|31289.1|31269.1|22
1645017010000|2022-02-16 13:10:10|31289.2|31269.2|31288|31268|31289.2|31269.2|31286.6|31266.6|23
1645017020000|2022-02-16 13:10:20|31288.4|31268.4|31287.9|31267.9|31288.4|31268.4|31287.6|31267.6|17
1645017030000|2022-02-16 13:10:30|31287.8|31267.8|31290.2|31270.2|31290.6|31270.6|31287.5|31267.5|25
1645017040000|2022-02-16 13:10:40|31290.1|31270.1|31290.5|31270.5|31290.7|31270.7|31289.5|31269.5|30
1645017050000|2022-02-16 13:10:50|31290.4|31270.4|31292.1|31272.1|31292.4|31272.4|31289.6|31269.6|16
1645017060000|2022-02-16 13:11:00|31292.3|31272.3|31291.8|31271.8|31292.5|31272.5|31290.7|31270.7|18
1645017070000|2022-02-16 13:11:10|31291.7|31271.7|31287.9|31267.9|31291.7|31271.7|31287.5|31267.5|17
1645017080000|2022-02-16 13:11:20|31287.2|31267.2|31290.8|31270.8|31291.1|31271.1|31287.2|31267.2|21
1645017090000|2022-02-16 13:11:30|31290.6|31270.6|31290.7|31270.7|31290.9|31270.9|31290.1|31270.1|17
1645017100000|2022-02-16 13:11:40|31290.6|31270.6|31290.8|31270.8|31291.3|31271.3|31290.6|31270.6|12
1645017110000|2022-02-16 13:11:50|31290.9|31270.9|31290|31270|31291|31271|31289.9|31269.9|11
1645017120000|2022-02-16 13:12:00|31289.9|31269.9|31289.1|31269.1|31290.3|31270.3|31288.5|31268.5|19
1645017130000|2022-02-16 13:12:10|31289.6|31269.6|31289.4|31269.4|31289.9|31269.9|31289|31269|14
1645017140000|2022-02-16 13:12:20|31289.5|31269.5|31289.4|31269.4|31289.9|31269.9|31289.3|31269.3|9
1645017150000|2022-02-16 13:12:30|31289.5|31269.5|31289.8|31269.8|31290.1|31270.1|31289.3|31269.3|20
1645017160000|2022-02-16 13:12:40|31290|31270|31286.9|31266.9|31290|31270|31286.9|31266.9|15
1645017170000|2022-02-16 13:12:50|31286.4|31266.4|31287.7|31267.7|31289.5|31269.5|31286.4|31266.4|21
1645017180000|2022-02-16 13:13:00|31287.6|31267.6|31287.4|31267.4|31287.7|31267.7|31285.4|31265.4|18
1645017190000|2022-02-16 13:13:10|31288.6|31268.6|31287.9|31267.9|31289.7|31269.7|31287.8|31267.8|16
1645017200000|2022-02-16 13:13:20|31288|31268|31289.5|31269.5|31289.7|31269.7|31288|31268|18
1645017210000|2022-02-16 13:13:30|31289.6|31269.6|31289|31269|31289.8|31269.8|31288.6|31268.6|12
1645017220000|2022-02-16 13:13:40|31288.9|31268.9|31286.9|31266.9|31289|31269|31285.5|31265.5|23
1645017230000|2022-02-16 13:13:50|31287.2|31267.2|31287.3|31267.3|31288.5|31268.5|31287.2|31267.2|19
1645017240000|2022-02-16 13:14:00|31287|31267|31286|31266|31288|31268|31285.7|31265.7|17
1645017250000|2022-02-16 13:14:10|31286.3|31266.3|31285.7|31265.7|31286.3|31266.3|31285.3|31265.3|17
1645017260000|2022-02-16 13:14:20|31285.6|31265.6|31286.1|31266.1|31286.6|31266.6|31284.7|31264.7|19
1645017270000|2022-02-16 13:14:30|31285.8|31265.8|31286.2|31266.2|31286.7|31266.7|31285.5|31265.5|14
1645017280000|2022-02-16 13:14:40|31286.3|31266.3|31284.4|31264.4|31286.3|31266.3|31284.4|31264.4|17
1645017290000|2022-02-16 13:14:50|31285|31265|31281.6|31261.6|31285.6|31265.6|31280.9|31260.9|25
1645017300000|2022-02-16 13:15:00|31281.2|31261.2|31277|31257|31281.9|31261.9|31276.2|31256.2|31
1645017310000|2022-02-16 13:15:10|31276.8|31256.8|31283|31263|31283|31263|31276.3|31256.3|19
1645017320000|2022-02-16 13:15:20|31282.3|31262.3|31287.1|31267.1|31288.4|31268.4|31276.8|31256.8|34
1645017330000|2022-02-16 13:15:30|31287.4|31267.4|31285.9|31265.9|31288.5|31268.5|31285.2|31265.2|21
1645017340000|2022-02-16 13:15:40|31285.6|31265.6|31286.1|31266.1|31287.1|31267.1|31285.6|31265.6|16
1645017350000|2022-02-16 13:15:50|31286.2|31266.2|31285.2|31265.2|31287.4|31267.4|31284.6|31264.6|17
1645017360000|2022-02-16 13:16:00|31286.4|31266.4|31285.7|31265.7|31288.6|31268.6|31284.2|31264.2|21
1645017370000|2022-02-16 13:16:10|31286.6|31266.6|31286.1|31266.1|31287.4|31267.4|31284.9|31264.9|22
1645017380000|2022-02-16 13:16:20|31285.1|31265.1|31278.1|31258.1|31289|31269|31278.1|31258.1|28
1645017390000|2022-02-16 13:16:30|31278|31258|31279.2|31259.2|31280.2|31260.2|31277.4|31257.4|22
1645017400000|2022-02-16 13:16:40|31279.1|31259.1|31276.2|31256.2|31280.5|31260.5|31276.2|31256.2|22
1645017410000|2022-02-16 13:16:50|31276.4|31256.4|31271.4|31251.4|31277.2|31257.2|31271.2|31251.2|24
1645017420000|2022-02-16 13:17:00|31270.8|31250.8|31267.1|31247.1|31271.3|31251.3|31266.8|31246.8|20
1645017430000|2022-02-16 13:17:10|31271.7|31251.7|31276.5|31256.5|31276.9|31256.9|31271.7|31251.7|29
1645017440000|2022-02-16 13:17:20|31276.6|31256.6|31277.1|31257.1|31278.1|31258.1|31275.9|31255.9|23
1645017450000|2022-02-16 13:17:30|31276.7|31256.7|31276.7|31256.7|31278|31258|31276.5|31256.5|16
1645017460000|2022-02-16 13:17:40|31277.1|31257.1|31275|31255|31277.1|31257.1|31274.5|31254.5|22
1645017470000|2022-02-16 13:17:50|31275.1|31255.1|31274.7|31254.7|31276.2|31256.2|31274.7|31254.7|19
1645017480000|2022-02-16 13:18:00|31274.6|31254.6|31272.6|31252.6|31274.9|31254.9|31272|31252|23
1645017490000|2022-02-16 13:18:10|31272.1|31252.1|31272.8|31252.8|31273.6|31253.6|31272.1|31252.1|14
1645017500000|2022-02-16 13:18:20|31272.9|31252.9|31272.3|31252.3|31273.3|31253.3|31272.2|31252.2|17
1645017510000|2022-02-16 13:18:30|31272.6|31252.6|31272.3|31252.3|31272.7|31252.7|31270|31250|25
1645017520000|2022-02-16 13:18:40|31272.2|31252.2|31271.8|31251.8|31272.8|31252.8|31271.3|31251.3|22
1645017530000|2022-02-16 13:18:50|31272.1|31252.1|31273.5|31253.5|31273.7|31253.7|31272.1|31252.1|18
1645017540000|2022-02-16 13:19:00|31273.4|31253.4|31273.8|31253.8|31274|31254|31273.1|31253.1|12
1645017550000|2022-02-16 13:19:10|31274.6|31254.6|31275.2|31255.2|31275.2|31255.2|31272.7|31252.7|25
1645017560000|2022-02-16 13:19:20|31274.9|31254.9|31275.3|31255.3|31275.8|31255.8|31274.1|31254.1|21
1645017570000|2022-02-16 13:19:30|31275|31255|31268|31248|31275.5|31255.5|31268|31248|10
1645017580000|2022-02-16 13:19:40|31266.4|31246.4|31267.6|31247.6|31268.1|31248.1|31265.8|31245.8|25
1645017590000|2022-02-16 13:19:50|31267.5|31247.5|31263.7|31243.7|31268.2|31248.2|31263|31243|24
1645017600000|2022-02-16 13:20:00|31263.6|31243.6|31264.4|31244.4|31264.4|31244.4|31262.7|31242.7|28
1645017610000|2022-02-16 13:20:10|31264.3|31244.3|31264.5|31244.5|31264.8|31244.8|31263.2|31243.2|25
1645017620000|2022-02-16 13:20:20|31263.8|31243.8|31264.7|31244.7|31266|31246|31263.8|31243.8|16
1645017630000|2022-02-16 13:20:30|31264.5|31244.5|31268.5|31248.5|31268.5|31248.5|31264.5|31244.5|29
1645017640000|2022-02-16 13:20:40|31268.4|31248.4|31270.3|31250.3|31271.1|31251.1|31268.2|31248.2|19
1645017650000|2022-02-16 13:20:50|31270.2|31250.2|31270.6|31250.6|31271.1|31251.1|31270|31250|22
1645017660000|2022-02-16 13:21:00|31270.7|31250.7|31265.8|31245.8|31270.8|31250.8|31265.4|31245.4|25
1645017670000|2022-02-16 13:21:10|31265.5|31245.5|31279.1|31259.1|31284.6|31264.6|31265.3|31245.3|33
1645017680000|2022-02-16 13:21:20|31279.8|31259.8|31277.7|31257.7|31280.8|31260.8|31277|31257|33
1645017690000|2022-02-16 13:21:30|31277.3|31257.3|31277.8|31257.8|31278.4|31258.4|31277.1|31257.1|22
1645017700000|2022-02-16 13:21:40|31277.5|31257.5|31283.4|31263.4|31283.4|31263.4|31277.5|31257.5|19
1645017710000|2022-02-16 13:21:50|31283.6|31263.6|31289.6|31269.6|31290.9|31270.9|31283|31263|22
1645017720000|2022-02-16 13:22:00|31288.4|31268.4|31291.9|31271.9|31293.3|31273.3|31288.3|31268.3|26
1645017730000|2022-02-16 13:22:10|31291.8|31271.8|31290.2|31270.2|31291.8|31271.8|31290.2|31270.2|10
1645017740000|2022-02-16 13:22:20|31290.4|31270.4|31294.1|31274.1|31294.2|31274.2|31290.2|31270.2|24
1645017750000|2022-02-16 13:22:30|31294.5|31274.5|31297.1|31277.1|31297.5|31277.5|31293.8|31273.8|17
1645017760000|2022-02-16 13:22:40|31297.6|31277.6|31298.7|31278.7|31298.7|31278.7|31297.5|31277.5|8
1645017770000|2022-02-16 13:22:50|31298.8|31278.8|31302.7|31282.7|31303.2|31283.2|31298.4|31278.4|24
1645017780000|2022-02-16 13:23:00|31303|31283|31304.3|31284.3|31305.9|31285.9|31302.8|31282.8|28
1645017790000|2022-02-16 13:23:10|31304.1|31284.1|31297.9|31277.9|31304.1|31284.1|31297.9|31277.9|24
1645017800000|2022-02-16 13:23:20|31298.1|31278.1|31299.6|31279.6|31300|31280|31296.5|31276.5|27
1645017810000|2022-02-16 13:23:30|31299.8|31279.8|31298.9|31278.9|31300|31280|31298.6|31278.6|17
1645017820000|2022-02-16 13:23:40|31299.2|31279.2|31300.7|31280.7|31300.8|31280.8|31299.2|31279.2|20
1645017830000|2022-02-16 13:23:50|31300.9|31280.9|31300.7|31280.7|31301.3|31281.3|31300|31280|19
1645017840000|2022-02-16 13:24:00|31301|31281|31301.4|31281.4|31301.9|31281.9|31300.8|31280.8|12
1645017850000|2022-02-16 13:24:10|31300.7|31280.7|31301.4|31281.4|31301.8|31281.8|31299.6|31279.6|18
1645017860000|2022-02-16 13:24:20|31301.3|31281.3|31302.5|31282.5|31302.8|31282.8|31301.3|31281.3|15
1645017870000|2022-02-16 13:24:30|31301.3|31281.3|31302|31282|31302.4|31282.4|31301.3|31281.3|12
1645017880000|2022-02-16 13:24:40|31301.9|31281.9|31299.1|31279.1|31302.4|31282.4|31298.4|31278.4|23
1645017890000|2022-02-16 13:24:50|31299.2|31279.2|31301.3|31281.3|31301.3|31281.3|31298.1|31278.1|18
1645017900000|2022-02-16 13:25:00|31300.9|31280.9|31302|31282|31303.5|31283.5|31300.9|31280.9|24
1645017910000|2022-02-16 13:25:10|31301.8|31281.8|31300.8|31280.8|31301.8|31281.8|31300.7|31280.7|13
1645017920000|2022-02-16 13:25:20|31301.1|31281.1|31301.5|31281.5|31301.8|31281.8|31299.7|31279.7|16
1645017930000|2022-02-16 13:25:30|31301.6|31281.6|31301.9|31281.9|31302.3|31282.3|31301.6|31281.6|15
1645017940000|2022-02-16 13:25:40|31301.8|31281.8|31301.8|31281.8|31302|31282|31301.7|31281.7|7
1645017950000|2022-02-16 13:25:50|31301.7|31281.7|31301.9|31281.9|31302.7|31282.7|31300.3|31280.3|24
1645017960000|2022-02-16 13:26:00|31302.1|31282.1|31295.5|31275.5|31302.1|31282.1|31294.6|31274.6|34
1645017970000|2022-02-16 13:26:10|31295.1|31275.1|31297|31277|31297|31277|31292.8|31272.8|32
1645017980000|2022-02-16 13:26:20|31296.9|31276.9|31293.7|31273.7|31296.9|31276.9|31292.9|31272.9|38
1645017990000|2022-02-16 13:26:30|31293.6|31273.6|31296.5|31276.5|31298.3|31278.3|31291.4|31271.4|35
1645018000000|2022-02-16 13:26:40|31296.1|31276.1|31293.5|31273.5|31296.8|31276.8|31292.7|31272.7|31
1645018010000|2022-02-16 13:26:50|31293.7|31273.7|31295.2|31275.2|31297.4|31277.4|31292.6|31272.6|34
1645018020000|2022-02-16 13:27:00|31294.3|31274.3|31297.4|31277.4|31298.9|31278.9|31293.5|31273.5|32
1645018030000|2022-02-16 13:27:10|31297.3|31277.3|31297.1|31277.1|31298.6|31278.6|31295.4|31275.4|36
1645018040000|2022-02-16 13:27:20|31297|31277|31297.8|31277.8|31297.9|31277.9|31295.5|31275.5|32
1645018050000|2022-02-16 13:27:30|31298.1|31278.1|31296.5|31276.5|31300|31280|31295.7|31275.7|33
1645018060000|2022-02-16 13:27:40|31296.6|31276.6|31286.6|31266.6|31296.6|31276.6|31282.9|31262.9|33
1645018070000|2022-02-16 13:27:50|31286.7|31266.7|31292.5|31272.5|31292.5|31272.5|31285.6|31265.6|31
1645018080000|2022-02-16 13:28:00|31292.8|31272.8|31290.1|31270.1|31292.8|31272.8|31287.5|31267.5|30
1645018090000|2022-02-16 13:28:10|31289.8|31269.8|31287.4|31267.4|31291.5|31271.5|31287.3|31267.3|30
1645018100000|2022-02-16 13:28:20|31287.9|31267.9|31289.8|31269.8|31293.3|31273.3|31285.9|31265.9|35
1645018110000|2022-02-16 13:28:30|31289.3|31269.3|31289.5|31269.5|31292.1|31272.1|31283.9|31263.9|36
1645018120000|2022-02-16 13:28:40|31289.3|31269.3|31289.1|31269.1|31291.4|31271.4|31286.9|31266.9|33
1645018130000|2022-02-16 13:28:50|31289.4|31269.4|31295.3|31275.3|31295.6|31275.6|31288.9|31268.9|35
1645018140000|2022-02-16 13:29:00|31295.4|31275.4|31306.4|31222.5|31316.8|31277.6|31288.1|31222.5|38
1645018150000|2022-02-16 13:29:10|31297|31227.3|31295.9|31206.1|31309.1|31228.3|31291|31201.5|35
1645018160000|2022-02-16 13:29:20|31282.2|31215.9|31297.3|31208.8|31297.3|31226.5|31276.2|31201|37
1645018170000|2022-02-16 13:29:30|31290.3|31215|31281.7|31208.6|31308.3|31219.3|31280.3|31179.8|35
1645018180000|2022-02-16 13:29:40|31281.2|31209.1|31289.8|31207|31301.3|31210.8|31277|31190.8|35
1645018190000|2022-02-16 13:29:50|31301.3|31193|31298.2|31211.1|31310.5|31226|31282.2|31184.9|30
1645018200000|2022-02-16 13:30:00|31299.7|31207|31340.5|31226.1|31356.2|31236.2|31299.7|31207|38
1645018210000|2022-02-16 13:30:10|31341.8|31225|31342.2|31234.8|31363.2|31254.7|31335.8|31215.8|39
1645018220000|2022-02-16 13:30:20|31345.2|31235.4|31315.8|31241.9|31345.2|31247.6|31315.8|31216.1|39
1645018230000|2022-02-16 13:30:30|31318.7|31235.1|31321.5|31265.5|31333.6|31273.2|31288.5|31229.6|40
1645018240000|2022-02-16 13:30:40|31324.4|31264.8|31302.1|31282.1|31335.2|31297.9|31302.1|31247.8|40
1645018250000|2022-02-16 13:30:50|31301.5|31281.5|31316.8|31266.8|31325.9|31285.1|31301.5|31256.6|38
1645018260000|2022-02-16 13:31:00|31302|31282|31307.5|31257.5|31320.8|31282.2|31293.3|31251.5|37
1645018270000|2022-02-16 13:31:10|31319.3|31244.4|31306.9|31247.3|31319.3|31271.7|31287.9|31243|39
1645018280000|2022-02-16 13:31:20|31302.6|31252.6|31288.9|31268.9|31308.5|31271.6|31286.9|31249.1|36
1645018290000|2022-02-16 13:31:30|31290|31270|31286.1|31266.1|31304.7|31270|31284.9|31247.9|33
1645018300000|2022-02-16 13:31:40|31287.5|31267.5|31285|31265|31288.6|31268.6|31284.4|31264.4|29
1645018310000|2022-02-16 13:31:50|31283.7|31263.7|31282.9|31262.9|31286.7|31266.7|31282.9|31262.9|33
1645018320000|2022-02-16 13:32:00|31282.4|31262.4|31288.2|31268.2|31288.2|31268.2|31282|31262|34
1645018330000|2022-02-16 13:32:10|31289.7|31269.7|31287.9|31267.9|31290.8|31270.8|31283.4|31263.4|38
1645018340000|2022-02-16 13:32:20|31288.8|31268.8|31290.2|31270.2|31292.3|31272.3|31286.4|31266.4|38
1645018350000|2022-02-16 13:32:30|31290.7|31270.7|31291.3|31271.3|31292.2|31272.2|31287.4|31267.4|30
1645018360000|2022-02-16 13:32:40|31291.2|31271.2|31293|31273|31294.5|31274.5|31291.2|31271.2|37
1645018370000|2022-02-16 13:32:50|31292.8|31272.8|31293.1|31273.1|31293.8|31273.8|31290.1|31270.1|33
1645018380000|2022-02-16 13:33:00|31296.2|31276.2|31296.4|31276.4|31298.6|31278.6|31294.8|31274.8|35
1645018390000|2022-02-16 13:33:10|31297|31277|31294.3|31274.3|31299.2|31279.2|31293.6|31273.6|37
1645018400000|2022-02-16 13:33:20|31294.6|31274.6|31293.1|31273.1|31295.7|31275.7|31291.8|31271.8|37
1645018410000|2022-02-16 13:33:30|31291.7|31271.7|31303|31283|31309.6|31289.6|31291.7|31271.7|33
1645018420000|2022-02-16 13:33:40|31303.1|31283.1|31301.1|31281.1|31304.2|31284.2|31297.3|31277.3|36
1645018430000|2022-02-16 13:33:50|31300.7|31280.7|31303.1|31283.1|31303.5|31283.5|31299.6|31279.6|27
1645018440000|2022-02-16 13:34:00|31303.3|31283.3|31299.4|31279.4|31303.5|31283.5|31298.9|31278.9|31
1645018450000|2022-02-16 13:34:10|31299.7|31279.7|31294.7|31274.7|31299.9|31279.9|31291.8|31271.8|36
1645018460000|2022-02-16 13:34:20|31294.9|31274.9|31296.6|31276.6|31298.7|31278.7|31292.4|31272.4|32
1645018470000|2022-02-16 13:34:30|31297.4|31277.4|31289.3|31269.3|31297.4|31277.4|31288.4|31268.4|34
1645018480000|2022-02-16 13:34:40|31289.1|31269.1|31284.2|31264.2|31290.8|31270.8|31281.1|31261.1|31
1645018490000|2022-02-16 13:34:50|31283.6|31263.6|31280.9|31260.9|31284.3|31264.3|31278.8|31258.8|34
1645018500000|2022-02-16 13:35:00|31280.5|31260.5|31291.9|31271.9|31292.8|31272.8|31280.2|31260.2|35
1645018510000|2022-02-16 13:35:10|31290.9|31270.9|31287.7|31267.7|31293.6|31273.6|31283.9|31263.9|33
1645018520000|2022-02-16 13:35:20|31288|31268|31284.6|31264.6|31288.5|31268.5|31283.7|31263.7|34
1645018530000|2022-02-16 13:35:30|31285|31265|31284.9|31264.9|31287.7|31267.7|31281|31261|35
1645018540000|2022-02-16 13:35:40|31282.8|31262.8|31280.3|31260.3|31283.8|31263.8|31276.5|31256.5|38
1645018550000|2022-02-16 13:35:50|31281|31261|31280|31260|31281|31261|31275.2|31255.2|34
1645018560000|2022-02-16 13:36:00|31280.8|31260.8|31282.8|31262.8|31284.6|31264.6|31279.9|31259.9|36
1645018570000|2022-02-16 13:36:10|31280.8|31260.8|31282|31262|31285.9|31265.9|31279.7|31259.7|35
1645018580000|2022-02-16 13:36:20|31281.8|31261.8|31282.8|31262.8|31283.4|31263.4|31280|31260|27
1645018590000|2022-02-16 13:36:30|31282.9|31262.9|31287.2|31267.2|31288.4|31268.4|31282.4|31262.4|25
1645018600000|2022-02-16 13:36:40|31288.6|31268.6|31291.2|31271.2|31291.2|31271.2|31287.6|31267.6|26
1645018610000|2022-02-16 13:36:50|31290.7|31270.7|31292.1|31272.1|31292.1|31272.1|31289.4|31269.4|28
1645018620000|2022-02-16 13:37:00|31290.9|31270.9|31288.6|31268.6|31292.1|31272.1|31287.7|31267.7|28
1645018630000|2022-02-16 13:37:10|31289.5|31269.5|31291.8|31271.8|31291.8|31271.8|31288.1|31268.1|25
1645018640000|2022-02-16 13:37:20|31290.8|31270.8|31291.4|31271.4|31291.5|31271.5|31290.4|31270.4|22
1645018650000|2022-02-16 13:37:30|31291.7|31271.7|31291.3|31271.3|31291.9|31271.9|31290.4|31270.4|14
1645018660000|2022-02-16 13:37:40|31291.1|31271.1|31300.7|31280.7|31311.5|31291.5|31291.1|31271.1|30
1645018670000|2022-02-16 13:37:50|31300.2|31280.2|31297.4|31277.4|31301.8|31281.8|31296.4|31276.4|36
1645018680000|2022-02-16 13:38:00|31300.3|31280.3|31300.2|31280.2|31303.1|31283.1|31298.5|31278.5|35
1645018690000|2022-02-16 13:38:10|31299.4|31279.4|31290.8|31270.8|31299.8|31279.8|31287.5|31267.5|39
1645018700000|2022-02-16 13:38:20|31291.5|31271.5|31286.8|31266.8|31292.6|31272.6|31284.7|31264.7|37
1645018710000|2022-02-16 13:38:30|31288.2|31268.2|31287.1|31267.1|31288.4|31268.4|31285.3|31265.3|33
1645018720000|2022-02-16 13:38:40|31287.3|31267.3|31285.1|31265.1|31288.3|31268.3|31284.7|31264.7|32
1645018730000|2022-02-16 13:38:50|31285.5|31265.5|31286.3|31266.3|31286.4|31266.4|31285.5|31265.5|17
1645018740000|2022-02-16 13:39:00|31286.2|31266.2|31288|31268|31289.5|31269.5|31285.4|31265.4|32
1645018750000|2022-02-16 13:39:10|31290|31270|31288.7|31268.7|31290|31270|31284.7|31264.7|31
1645018760000|2022-02-16 13:39:20|31288.8|31268.8|31294.2|31274.2|31294.2|31274.2|31288.7|31268.7|30
1645018770000|2022-02-16 13:39:30|31292.7|31272.7|31293.2|31273.2|31294.3|31274.3|31290.9|31270.9|33
1645018780000|2022-02-16 13:39:40|31291.8|31271.8|31292.7|31272.7|31293.8|31273.8|31291.8|31271.8|32
1645018790000|2022-02-16 13:39:50|31293|31273|31294.5|31274.5|31294.7|31274.7|31292.6|31272.6|25
1645018800000|2022-02-16 13:40:00|31293.9|31273.9|31291.7|31271.7|31297|31277|31290.9|31270.9|31
1645018810000|2022-02-16 13:40:10|31292.1|31272.1|31289.3|31269.3|31292.1|31272.1|31288.2|31268.2|30
1645018820000|2022-02-16 13:40:20|31288.8|31268.8|31282.2|31262.2|31290.4|31270.4|31281.9|31261.9|35
1645018830000|2022-02-16 13:40:30|31282.3|31262.3|31282.1|31262.1|31285.3|31265.3|31281.4|31261.4|34
1645018840000|2022-02-16 13:40:40|31283.2|31263.2|31281.2|31261.2|31287.1|31267.1|31280.7|31260.7|32
1645018850000|2022-02-16 13:40:50|31281|31261|31283.5|31263.5|31284.9|31264.9|31280.3|31260.3|38
1645018860000|2022-02-16 13:41:00|31283.7|31263.7|31282.2|31262.2|31284|31264|31279|31259|32
1645018870000|2022-02-16 13:41:10|31282.7|31262.7|31283.1|31263.1|31286|31266|31280.4|31260.4|34
1645018880000|2022-02-16 13:41:20|31283|31263|31284.4|31264.4|31285.6|31265.6|31282.6|31262.6|38
1645018890000|2022-02-16 13:41:30|31285.4|31265.4|31287.9|31267.9|31287.9|31267.9|31282.8|31262.8|36
1645018900000|2022-02-16 13:41:40|31286.9|31266.9|31287|31267|31288.6|31268.6|31285.7|31265.7|29
1645018910000|2022-02-16 13:41:50|31284.1|31264.1|31288.9|31268.9|31290.3|31270.3|31284.1|31264.1|29
1645018920000|2022-02-16 13:42:00|31290.1|31270.1|31287.9|31267.9|31290.2|31270.2|31287.1|31267.1|33
1645018930000|2022-02-16 13:42:10|31287.3|31267.3|31292.3|31272.3|31293.7|31273.7|31284.6|31264.6|37
1645018940000|2022-02-16 13:42:20|31291.5|31271.5|31288.6|31268.6|31292.2|31272.2|31287.5|31267.5|32
1645018950000|2022-02-16 13:42:30|31287.9|31267.9|31292.4|31272.4|31292.4|31272.4|31286.4|31266.4|34
1645018960000|2022-02-16 13:42:40|31290.7|31270.7|31288.8|31268.8|31292.9|31272.9|31288.5|31268.5|30
1645018970000|2022-02-16 13:42:50|31288.6|31268.6|31294.6|31274.6|31295.3|31275.3|31288.6|31268.6|28
1645018980000|2022-02-16 13:43:00|31294.1|31274.1|31294.2|31274.2|31295.5|31275.5|31293.5|31273.5|27
1645018990000|2022-02-16 13:43:10|31294.1|31274.1|31293.4|31273.4|31294.7|31274.7|31292.6|31272.6|28
1645019000000|2022-02-16 13:43:20|31292.9|31272.9|31291.9|31271.9|31293.4|31273.4|31291.7|31271.7|33
1645019010000|2022-02-16 13:43:30|31292|31272|31292.7|31272.7|31293.2|31273.2|31290.8|31270.8|25
1645019020000|2022-02-16 13:43:40|31292.4|31272.4|31294.4|31274.4|31295.8|31275.8|31292|31272|25
1645019030000|2022-02-16 13:43:50|31294.2|31274.2|31293.7|31273.7|31294.2|31274.2|31293.1|31273.1|23
1645019040000|2022-02-16 13:44:00|31293.4|31273.4|31290.3|31270.3|31293.5|31273.5|31290.2|31270.2|21
1645019050000|2022-02-16 13:44:10|31290.5|31270.5|31290.9|31270.9|31291.9|31271.9|31287.7|31267.7|34
1645019060000|2022-02-16 13:44:20|31291|31271|31290.8|31270.8|31291.5|31271.5|31289.7|31269.7|26
1645019070000|2022-02-16 13:44:30|31290.7|31270.7|31290.9|31270.9|31291.2|31271.2|31288.3|31268.3|28
1645019080000|2022-02-16 13:44:40|31290.5|31270.5|31286|31266|31290.8|31270.8|31286|31266|25
1645019090000|2022-02-16 13:44:50|31286.1|31266.1|31287.8|31267.8|31289.4|31269.4|31286.1|31266.1|23
1645019100000|2022-02-16 13:45:00|31288|31268|31289.8|31269.8|31289.9|31269.9|31285.8|31265.8|33
1645019110000|2022-02-16 13:45:10|31290.1|31270.1|31283.1|31263.1|31290.1|31270.1|31283.1|31263.1|31
1645019120000|2022-02-16 13:45:20|31283.7|31263.7|31281.9|31261.9|31284|31264|31279.3|31259.3|35
1645019130000|2022-02-16 13:45:30|31281.5|31261.5|31280.9|31260.9|31282.3|31262.3|31280.4|31260.4|34
1645019140000|2022-02-16 13:45:40|31280.8|31260.8|31281.4|31261.4|31281.9|31261.9|31280.3|31260.3|24
1645019150000|2022-02-16 13:45:50|31281.2|31261.2|31280.2|31260.2|31282.7|31262.7|31280.2|31260.2|25
1645019160000|2022-02-16 13:46:00|31277.6|31257.6|31282.4|31262.4|31283.8|31263.8|31277.6|31257.6|29
1645019170000|2022-02-16 13:46:10|31282.5|31262.5|31276.9|31256.9|31282.5|31262.5|31276.9|31256.9|25
1645019180000|2022-02-16 13:46:20|31275.7|31255.7|31276.2|31256.2|31279.2|31259.2|31274.3|31254.3|30
1645019190000|2022-02-16 13:46:30|31276.4|31256.4|31277.3|31257.3|31278.6|31258.6|31274.8|31254.8|33
1645019200000|2022-02-16 13:46:40|31277.1|31257.1|31278.2|31258.2|31279.6|31259.6|31277|31257|26
1645019210000|2022-02-16 13:46:50|31278|31258|31279|31259|31280.5|31260.5|31277.3|31257.3|25
1645019220000|2022-02-16 13:47:00|31278.6|31258.6|31277.7|31257.7|31279.9|31259.9|31277.1|31257.1|27
1645019230000|2022-02-16 13:47:10|31277.6|31257.6|31278.8|31258.8|31279.7|31259.7|31277.6|31257.6|21
1645019240000|2022-02-16 13:47:20|31278.9|31258.9|31277.6|31257.6|31278.9|31258.9|31277.1|31257.1|19
1645019250000|2022-02-16 13:47:30|31277.9|31257.9|31281.4|31261.4|31281.4|31261.4|31277.5|31257.5|30
1645019260000|2022-02-16 13:47:40|31281.2|31261.2|31275.4|31255.4|31285.7|31265.7|31275.4|31255.4|33
1645019270000|2022-02-16 13:47:50|31273.8|31253.8|31272.2|31252.2|31278.4|31258.4|31272.2|31252.2|37
1645019280000|2022-02-16 13:48:00|31273.2|31253.2|31277.7|31257.7|31277.7|31257.7|31267.6|31247.6|33
1645019290000|2022-02-16 13:48:10|31277.4|31257.4|31275.7|31255.7|31283.2|31263.2|31274|31254|39
1645019300000|2022-02-16 13:48:20|31276.1|31256.1|31278.6|31258.6|31282.7|31262.7|31274.8|31254.8|40
1645019310000|2022-02-16 13:48:30|31276.8|31256.8|31284.2|31264.2|31286|31266|31275.3|31255.3|40
1645019320000|2022-02-16 13:48:40|31283.8|31263.8|31295.4|31275.4|31295.4|31275.4|31283.1|31263.1|40
1645019330000|2022-02-16 13:48:50|31294.4|31274.4|31295.2|31275.2|31297.2|31277.2|31291.3|31271.3|38
1645019340000|2022-02-16 13:49:00|31295.5|31275.5|31299|31279|31299|31279|31294.2|31274.2|33
1645019350000|2022-02-16 13:49:10|31298.3|31278.3|31302.5|31282.5|31302.9|31282.9|31294.9|31274.9|36
1645019360000|2022-02-16 13:49:20|31302.2|31282.2|31307.8|31287.8|31310.2|31290.2|31301.5|31281.5|34
1645019370000|2022-02-16 13:49:30|31308.5|31288.5|31309.9|31289.9|31313.3|31293.3|31306.5|31286.5|39
1645019380000|2022-02-16 13:49:40|31309.5|31289.5|31315.3|31295.3|31315.3|31295.3|31307.7|31287.7|32
1645019390000|2022-02-16 13:49:50|31317.6|31297.6|31321.4|31301.4|31326.3|31306.3|31316.3|31296.3|38
1645019400000|2022-02-16 13:50:00|31319.7|31299.7|31321.1|31301.1|31321.6|31301.6|31316.2|31296.2|35
1645019410000|2022-02-16 13:50:10|31320.9|31300.9|31323.9|31303.9|31326.3|31306.3|31317.9|31297.9|34
1645019420000|2022-02-16 13:50:20|31323.7|31303.7|31327.7|31307.7|31327.9|31307.9|31322.8|31302.8|28
1645019430000|2022-02-16 13:50:30|31327.8|31307.8|31333|31313|31333.5|31313.5|31326.6|31306.6|29
1645019440000|2022-02-16 13:50:40|31333.3|31313.3|31335.3|31315.3|31338.1|31318.1|31332|31312|32
1645019450000|2022-02-16 13:50:50|31335.2|31315.2|31332.7|31312.7|31339|31319|31331.7|31311.7|33
1645019460000|2022-02-16 13:51:00|31332|31312|31330.8|31310.8|31332|31312|31329.4|31309.4|30
1645019470000|2022-02-16 13:51:10|31330.5|31310.5|31333.3|31313.3|31335.7|31315.7|31330.5|31310.5|36
1645019480000|2022-02-16 13:51:20|31331.4|31311.4|31334.1|31314.1|31334.9|31314.9|31331.4|31311.4|32
1645019490000|2022-02-16 13:51:30|31332.7|31312.7|31333.9|31313.9|31335.3|31315.3|31332|31312|34
1645019500000|2022-02-16 13:51:40|31333.4|31313.4|31333.9|31313.9|31335.3|31315.3|31332.7|31312.7|29
1645019510000|2022-02-16 13:51:50|31333.7|31313.7|31333.6|31313.6|31334.9|31314.9|31331.5|31311.5|34
1645019520000|2022-02-16 13:52:00|31334|31314|31334.1|31314.1|31335.1|31315.1|31332.4|31312.4|24
1645019530000|2022-02-16 13:52:10|31334|31314|31327.6|31307.6|31334|31314|31325.9|31305.9|32
1645019540000|2022-02-16 13:52:20|31328.3|31308.3|31323.4|31303.4|31328.3|31308.3|31321.1|31301.1|30
1645019550000|2022-02-16 13:52:30|31323.8|31303.8|31320.9|31300.9|31324.9|31304.9|31319.3|31299.3|34
1645019560000|2022-02-16 13:52:40|31321.4|31301.4|31317.8|31297.8|31321.4|31301.4|31317.4|31297.4|29
1645019570000|2022-02-16 13:52:50|31318.2|31298.2|31321.1|31301.1|31321.1|31301.1|31314.9|31294.9|30
1645019580000|2022-02-16 13:53:00|31321|31301|31320.7|31300.7|31323.1|31303.1|31320.1|31300.1|30
1645019590000|2022-02-16 13:53:10|31321|31301|31322.1|31302.1|31322.1|31302.1|31319.8|31299.8|26
1645019600000|2022-02-16 13:53:20|31322.4|31302.4|31318.1|31298.1|31323.6|31303.6|31318.1|31298.1|26
1645019610000|2022-02-16 13:53:30|31318|31298|31317.3|31297.3|31319.6|31299.6|31317.3|31297.3|27
1645019620000|2022-02-16 13:53:40|31318|31298|31310.9|31290.9|31318.4|31298.4|31308.7|31288.7|27
1645019630000|2022-02-16 13:53:50|31311.1|31291.1|31309.1|31289.1|31311.5|31291.5|31309.1|31289.1|24
1645019640000|2022-02-16 13:54:00|31309.3|31289.3|31311.1|31291.1|31311.8|31291.8|31309.3|31289.3|24
1645019650000|2022-02-16 13:54:10|31312.1|31292.1|31313.3|31293.3|31315.5|31295.5|31312.1|31292.1|24
1645019660000|2022-02-16 13:54:20|31313.2|31293.2|31312.1|31292.1|31314|31294|31312|31292|21
1645019670000|2022-02-16 13:54:30|31312.2|31292.2|31314.4|31294.4|31314.4|31294.4|31312|31292|13
1645019680000|2022-02-16 13:54:40|31314.3|31294.3|31315.8|31295.8|31315.8|31295.8|31311.3|31291.3|13
1645019690000|2022-02-16 13:54:50|31314.7|31294.7|31313.7|31293.7|31315.2|31295.2|31308.1|31288.1|34
1645019700000|2022-02-16 13:55:00|31315.7|31295.7|31317|31297|31319.5|31299.5|31315.7|31295.7|26
1645019710000|2022-02-16 13:55:10|31315.8|31295.8|31312.6|31292.6|31317.3|31297.3|31312.6|31292.6|26
1645019720000|2022-02-16 13:55:20|31311.5|31291.5|31316.1|31296.1|31316.9|31296.9|31311.5|31291.5|21
1645019730000|2022-02-16 13:55:30|31315.8|31295.8|31317.6|31297.6|31318.9|31298.9|31314|31294|28
1645019740000|2022-02-16 13:55:40|31317.9|31297.9|31312.5|31292.5|31319|31299|31312.5|31292.5|32
1645019750000|2022-02-16 13:55:50|31312.3|31292.3|31315.8|31295.8|31318.6|31298.6|31310.3|31290.3|37
1645019760000|2022-02-16 13:56:00|31316.9|31296.9|31315.4|31295.4|31318.8|31298.8|31314|31294|32
1645019770000|2022-02-16 13:56:10|31317.2|31297.2|31318|31298|31318.8|31298.8|31314|31294|35
1645019780000|2022-02-16 13:56:20|31317.9|31297.9|31316.4|31296.4|31317.9|31297.9|31311.8|31291.8|36
1645019790000|2022-02-16 13:56:30|31316.3|31296.3|31316.7|31296.7|31319|31299|31315.3|31295.3|35
1645019800000|2022-02-16 13:56:40|31318|31298|31322.3|31302.3|31323.6|31303.6|31317.1|31297.1|33
1645019810000|2022-02-16 13:56:50|31324.2|31304.2|31322.8|31302.8|31324.5|31304.5|31316.8|31296.8|35
1645019820000|2022-02-16 13:57:00|31322.1|31302.1|31327.9|31307.9|31328.1|31308.1|31321|31301|32
1645019830000|2022-02-16 13:57:10|31326.5|31306.5|31327.2|31307.2|31329.5|31309.5|31323.5|31303.5|33
1645019840000|2022-02-16 13:57:20|31327.1|31307.1|31327.2|31307.2|31328.2|31308.2|31324.1|31304.1|32
1645019850000|2022-02-16 13:57:30|31326.6|31306.6|31318.5|31298.5|31326.9|31306.9|31318.1|31298.1|33
1645019860000|2022-02-16 13:57:40|31319.4|31299.4|31321.5|31301.5|31324|31304|31319.4|31299.4|33
1645019870000|2022-02-16 13:57:50|31321.6|31301.6|31325.6|31305.6|31326.6|31306.6|31321.6|31301.6|31
1645019880000|2022-02-16 13:58:00|31325.5|31305.5|31325|31305|31329.5|31309.5|31323.8|31303.8|35
1645019890000|2022-02-16 13:58:10|31324.8|31304.8|31327.1|31307.1|31327.3|31307.3|31322.1|31302.1|32
1645019900000|2022-02-16 13:58:20|31327.3|31307.3|31325.7|31305.7|31327.3|31307.3|31324.6|31304.6|25
1645019910000|2022-02-16 13:58:30|31323.9|31303.9|31325.3|31305.3|31326|31306|31322.3|31302.3|29
1645019920000|2022-02-16 13:58:40|31325.7|31305.7|31322.4|31302.4|31326.8|31306.8|31322.4|31302.4|29
1645019930000|2022-02-16 13:58:50|31322.7|31302.7|31315.7|31295.7|31322.7|31302.7|31315.7|31295.7|36
1645019940000|2022-02-16 13:59:00|31315.4|31295.4|31321|31301|31321|31301|31315.4|31295.4|33
1645019950000|2022-02-16 13:59:10|31321.2|31301.2|31316.2|31296.2|31321.5|31301.5|31316.2|31296.2|28
1645019960000|2022-02-16 13:59:20|31316.4|31296.4|31326.8|31306.8|31326.8|31306.8|31316.3|31296.3|31
1645019970000|2022-02-16 13:59:30|31325|31305|31322.6|31302.6|31328.8|31308.8|31320.2|31300.2|36
1645019980000|2022-02-16 13:59:40|31323.5|31303.5|31325.5|31305.5|31326|31306|31322.6|31302.6|35
1645019990000|2022-02-16 13:59:50|31325.8|31305.8|31325.6|31305.6|31327.2|31307.2|31325|31305|26
1645020000000|2022-02-16 14:00:00|31324.5|31304.5|31328.8|31308.8|31329.4|31309.4|31323.1|31303.1|36
1645020010000|2022-02-16 14:00:10|31328.1|31308.1|31332.4|31312.4|31332.7|31312.7|31327.3|31307.3|27
1645020020000|2022-02-16 14:00:20|31331.8|31311.8|31329.9|31309.9|31332.5|31312.5|31328.2|31308.2|35
1645020030000|2022-02-16 14:00:30|31330.4|31310.4|31331.9|31311.9|31331.9|31311.9|31329.1|31309.1|31
1645020040000|2022-02-16 14:00:40|31332.1|31312.1|31340.5|31320.5|31340.8|31320.8|31331.3|31311.3|35
1645020050000|2022-02-16 14:00:50|31340.6|31320.6|31339.7|31319.7|31340.6|31320.6|31337.5|31317.5|28
1645020060000|2022-02-16 14:01:00|31339.1|31319.1|31345.5|31325.5|31349.1|31329.1|31338.7|31318.7|29
1645020070000|2022-02-16 14:01:10|31345.3|31325.3|31348.1|31328.1|31348.1|31328.1|31342.6|31322.6|30
1645020080000|2022-02-16 14:01:20|31348.2|31328.2|31349.2|31329.2|31349.8|31329.8|31346.9|31326.9|28
1645020090000|2022-02-16 14:01:30|31349.4|31329.4|31348.4|31328.4|31349.4|31329.4|31347.9|31327.9|19
1645020100000|2022-02-16 14:01:40|31348.3|31328.3|31352.1|31332.1|31353|31333|31348.3|31328.3|18
1645020110000|2022-02-16 14:01:50|31354.4|31334.4|31357.6|31337.6|31358.5|31338.5|31354.4|31334.4|30
1645020120000|2022-02-16 14:02:00|31358|31338|31358.8|31338.8|31358.9|31338.9|31354.8|31334.8|21
1645020130000|2022-02-16 14:02:10|31358.9|31338.9|31358.8|31338.8|31359.5|31339.5|31356.9|31336.9|27
1645020140000|2022-02-16 14:02:20|31359|31339|31356.5|31336.5|31359.8|31339.8|31356.5|31336.5|30
1645020150000|2022-02-16 14:02:30|31361|31341|31355.9|31335.9|31361|31341|31355.8|31335.8|28
1645020160000|2022-02-16 14:02:40|31355.8|31335.8|31355.2|31335.2|31356.2|31336.2|31353.3|31333.3|28
1645020170000|2022-02-16 14:02:50|31355.1|31335.1|31353.5|31333.5|31356.2|31336.2|31353.1|31333.1|18
1645020180000|2022-02-16 14:03:00|31353.4|31333.4|31354.4|31334.4|31354.4|31334.4|31353|31333|16
1645020190000|2022-02-16 14:03:10|31354.2|31334.2|31353.2|31333.2|31356.9|31336.9|31353.1|31333.1|26
1645020200000|2022-02-16 14:03:20|31353.6|31333.6|31353.5|31333.5|31353.6|31333.6|31352.5|31332.5|21
1645020210000|2022-02-16 14:03:30|31352|31332|31351.2|31331.2|31352.1|31332.1|31347.9|31327.9|29
1645020220000|2022-02-16 14:03:40|31350.9|31330.9|31348.9|31328.9|31351.9|31331.9|31348.9|31328.9|28
1645020230000|2022-02-16 14:03:50|31350.1|31330.1|31348.2|31328.2|31350.1|31330.1|31347.1|31327.1|31
1645020240000|2022-02-16 14:04:00|31348.3|31328.3|31348.5|31328.5|31349.6|31329.6|31348.1|31328.1|24
1645020250000|2022-02-16 14:04:10|31348.2|31328.2|31344.5|31324.5|31348.9|31328.9|31344.5|31324.5|22
1645020260000|2022-02-16 14:04:20|31344.7|31324.7|31349.1|31329.1|31351.3|31331.3|31344.7|31324.7|30
1645020270000|2022-02-16 14:04:30|31349.3|31329.3|31350|31330|31350.5|31330.5|31347.7|31327.7|28
1645020280000|2022-02-16 14:04:40|31349.8|31329.8|31350.6|31330.6|31351.7|31331.7|31349.7|31329.7|21
1645020290000|2022-02-16 14:04:50|31350.5|31330.5|31354.7|31334.7|31358.9|31338.9|31350.4|31330.4|36
1645020300000|2022-02-16 14:05:00|31354.8|31334.8|31368.1|31348.1|31368.1|31348.1|31354.8|31334.8|32
1645020310000|2022-02-16 14:05:10|31369.3|31349.3|31365.8|31345.8|31369.3|31349.3|31362.6|31342.6|35
1645020320000|2022-02-16 14:05:20|31365.7|31345.7|31369.5|31349.5|31369.5|31349.5|31365.2|31345.2|25
1645020330000|2022-02-16 14:05:30|31369.3|31349.3|31367.1|31347.1|31369.3|31349.3|31367.1|31347.1|27
1645020340000|2022-02-16 14:05:40|31369.4|31349.4|31366.6|31346.6|31371.5|31351.5|31364.8|31344.8|28
1645020350000|2022-02-16 14:05:50|31366.7|31346.7|31366.6|31346.6|31366.8|31346.8|31365.5|31345.5|18
1645020360000|2022-02-16 14:06:00|31366.5|31346.5|31368.2|31348.2|31368.4|31348.4|31366.5|31346.5|20
1645020370000|2022-02-16 14:06:10|31368.4|31348.4|31364.7|31344.7|31368.4|31348.4|31364.1|31344.1|23
1645020380000|2022-02-16 14:06:20|31365.4|31345.4|31363.8|31343.8|31365.7|31345.7|31361.1|31341.1|29
1645020390000|2022-02-16 14:06:30|31363.7|31343.7|31365.7|31345.7|31366.7|31346.7|31363.7|31343.7|27
1645020400000|2022-02-16 14:06:40|31365.2|31345.2|31366.4|31346.4|31366.6|31346.6|31364.1|31344.1|28
1645020410000|2022-02-16 14:06:50|31366.7|31346.7|31366.1|31346.1|31366.8|31346.8|31364.9|31344.9|26
1645020420000|2022-02-16 14:07:00|31364.8|31344.8|31365.3|31345.3|31367|31347|31363.7|31343.7|34
1645020430000|2022-02-16 14:07:10|31364.8|31344.8|31364.3|31344.3|31367.8|31347.8|31364.1|31344.1|27
1645020440000|2022-02-16 14:07:20|31363.9|31343.9|31367|31347|31367|31347|31363.9|31343.9|24
1645020450000|2022-02-16 14:07:30|31366.8|31346.8|31365.8|31345.8|31367|31347|31365.3|31345.3|23
1645020460000|2022-02-16 14:07:40|31366.1|31346.1|31364.3|31344.3|31366.1|31346.1|31361.1|31341.1|29
1645020470000|2022-02-16 14:07:50|31364.4|31344.4|31363.3|31343.3|31364.9|31344.9|31363.1|31343.1|22
1645020480000|2022-02-16 14:08:00|31363.4|31343.4|31363.3|31343.3|31364.5|31344.5|31362.8|31342.8|22
1645020490000|2022-02-16 14:08:10|31362.5|31342.5|31362.1|31342.1|31364.3|31344.3|31361.7|31341.7|25
1645020500000|2022-02-16 14:08:20|31361.7|31341.7|31365.3|31345.3|31367.2|31347.2|31361.4|31341.4|31
1645020510000|2022-02-16 14:08:30|31366.1|31346.1|31362.1|31342.1|31366.1|31346.1|31361.6|31341.6|32
1645020520000|2022-02-16 14:08:40|31362.4|31342.4|31357.9|31337.9|31362.4|31342.4|31357.8|31337.8|30
1645020530000|2022-02-16 14:08:50|31358|31338|31355.9|31335.9|31358.1|31338.1|31355.8|31335.8|22
1645020540000|2022-02-16 14:09:00|31355.3|31335.3|31347|31327|31355.5|31335.5|31346.5|31326.5|33
1645020550000|2022-02-16 14:09:10|31346.9|31326.9|31347.9|31327.9|31350.5|31330.5|31346.9|31326.9|23
1645020560000|2022-02-16 14:09:20|31346.8|31326.8|31346.2|31326.2|31347.2|31327.2|31346|31326|20
1645020570000|2022-02-16 14:09:30|31345.5|31325.5|31347.6|31327.6|31347.6|31327.6|31345.5|31325.5|13
1645020580000|2022-02-16 14:09:40|31348|31328|31346.9|31326.9|31349.6|31329.6|31345.4|31325.4|30
1645020590000|2022-02-16 14:09:50|31346.2|31326.2|31344.9|31324.9|31349.1|31329.1|31343.8|31323.8|30
1645020600000|2022-02-16 14:10:00|31345.8|31325.8|31350.9|31330.9|31350.9|31330.9|31345.8|31325.8|30
1645020610000|2022-02-16 14:10:10|31350.7|31330.7|31347.3|31327.3|31351.8|31331.8|31347.3|31327.3|28
1645020620000|2022-02-16 14:10:20|31347.4|31327.4|31348.9|31328.9|31349.3|31329.3|31347.4|31327.4|27
1645020630000|2022-02-16 14:10:30|31348.6|31328.6|31351.7|31331.7|31352.9|31332.9|31348.2|31328.2|28
1645020640000|2022-02-16 14:10:40|31352.1|31332.1|31354.9|31334.9|31355.4|31335.4|31352.1|31332.1|27
1645020650000|2022-02-16 14:10:50|31354.6|31334.6|31358.8|31338.8|31358.8|31338.8|31353.5|31333.5|27
1645020660000|2022-02-16 14:11:00|31359.1|31339.1|31357.2|31337.2|31359.9|31339.9|31356.9|31336.9|29
1645020670000|2022-02-16 14:11:10|31357.6|31337.6|31355.1|31335.1|31357.6|31337.6|31354.3|31334.3|27
1645020680000|2022-02-16 14:11:20|31355.3|31335.3|31353.5|31333.5|31355.3|31335.3|31351.8|31331.8|26
1645020690000|2022-02-16 14:11:30|31353.2|31333.2|31351|31331|31354.1|31334.1|31350.9|31330.9|21
1645020700000|2022-02-16 14:11:40|31350.9|31330.9|31353.7|31333.7|31354.1|31334.1|31350.1|31330.1|25
1645020710000|2022-02-16 14:11:50|31354.1|31334.1|31356.9|31336.9|31359.4|31339.4|31353.7|31333.7|25
1645020720000|2022-02-16 14:12:00|31357.7|31337.7|31357.9|31337.9|31358.3|31338.3|31356.6|31336.6|14
1645020730000|2022-02-16 14:12:10|31358|31338|31356.5|31336.5|31359.2|31339.2|31355.1|31335.1|21
1645020740000|2022-02-16 14:12:20|31356.1|31336.1|31357.6|31337.6|31358.1|31338.1|31355.4|31335.4|15
1645020750000|2022-02-16 14:12:30|31357.7|31337.7|31359.3|31339.3|31360.3|31340.3|31357.7|31337.7|23
1645020760000|2022-02-16 14:12:40|31359.8|31339.8|31360|31340|31360.1|31340.1|31358.5|31338.5|25
1645020770000|2022-02-16 14:12:50|31359.9|31339.9|31356.4|31336.4|31359.9|31339.9|31355|31335|21
1645020780000|2022-02-16 14:13:00|31356.7|31336.7|31355.3|31335.3|31356.9|31336.9|31354.8|31334.8|18
1645020790000|2022-02-16 14:13:10|31354.1|31334.1|31354.2|31334.2|31356.2|31336.2|31351.7|31331.7|31
1645020800000|2022-02-16 14:13:20|31353.8|31333.8|31354.2|31334.2|31355.4|31335.4|31353.6|31333.6|23
1645020810000|2022-02-16 14:13:30|31354.1|31334.1|31351.5|31331.5|31354.1|31334.1|31351.2|31331.2|18
1645020820000|2022-02-16 14:13:40|31348|31328|31350.2|31330.2|31351.1|31331.1|31348|31328|28
1645020830000|2022-02-16 14:13:50|31351.6|31331.6|31355.9|31335.9|31356.3|31336.3|31351.6|31331.6|28
1645020840000|2022-02-16 14:14:00|31353.3|31333.3|31364.6|31344.6|31365.2|31345.2|31353.3|31333.3|34
1645020850000|2022-02-16 14:14:10|31364.9|31344.9|31367.3|31347.3|31368.9|31348.9|31364.1|31344.1|35
1645020860000|2022-02-16 14:14:20|31366.5|31346.5|31367.6|31347.6|31369.7|31349.7|31366.2|31346.2|27
1645020870000|2022-02-16 14:14:30|31368|31348|31369.5|31349.5|31371.4|31351.4|31367.9|31347.9|26
1645020880000|2022-02-16 14:14:40|31370.7|31350.7|31386.2|31366.2|31386.2|31366.2|31369.9|31349.9|29
1645020890000|2022-02-16 14:14:50|31384.7|31364.7|31385.9|31365.9|31388.2|31368.2|31383|31363|33
1645020900000|2022-02-16 14:15:00|31382.7|31362.7|31380.7|31360.7|31384.2|31364.2|31380.7|31360.7|29
1645020910000|2022-02-16 14:15:10|31380.9|31360.9|31385.1|31365.1|31385.4|31365.4|31380.9|31360.9|27
1645020920000|2022-02-16 14:15:20|31385|31365|31390.6|31370.6|31390.8|31370.8|31384.7|31364.7|27
1645020930000|2022-02-16 14:15:30|31390.8|31370.8|31395.4|31375.4|31397.1|31377.1|31390.5|31370.5|33
1645020940000|2022-02-16 14:15:40|31396.1|31376.1|31394|31374|31396.1|31376.1|31393.2|31373.2|26
1645020950000|2022-02-16 14:15:50|31393.6|31373.6|31391.2|31371.2|31395|31375|31390.6|31370.6|30
1645020960000|2022-02-16 14:16:00|31391.4|31371.4|31392.4|31372.4|31392.4|31372.4|31391|31371|22
1645020970000|2022-02-16 14:16:10|31392.6|31372.6|31408.3|31388.3|31408.3|31388.3|31391.6|31371.6|17
1645020980000|2022-02-16 14:16:20|31410.5|31390.5|31409.5|31389.5|31430.3|31390.5|31408.4|31372.3|29
1645020990000|2022-02-16 14:16:30|31409.6|31389.6|31409.3|31389.3|31409.9|31389.9|31408.7|31388.7|20
1645021000000|2022-02-16 14:16:40|31409.8|31389.8|31407.8|31387.8|31411.4|31391.4|31402.9|31382.9|25
1645021010000|2022-02-16 14:16:50|31409.4|31389.4|31413.3|31393.3|31413.9|31393.9|31409.2|31389.2|22
1645021020000|2022-02-16 14:17:00|31413.1|31393.1|31412.4|31392.4|31415.2|31395.2|31411.6|31391.6|22
1645021030000|2022-02-16 14:17:10|31412.6|31392.6|31413.8|31393.8|31414.2|31394.2|31412.2|31392.2|29
1645021040000|2022-02-16 14:17:20|31414.1|31394.1|31416.9|31396.9|31417.2|31397.2|31412.9|31392.9|33
1645021050000|2022-02-16 14:17:30|31416.4|31396.4|31424.2|31404.2|31424.2|31404.2|31416.4|31396.4|34
1645021060000|2022-02-16 14:17:40|31424.6|31404.6|31423.3|31403.3|31424.6|31404.6|31421.7|31401.7|35
1645021070000|2022-02-16 14:17:50|31422.3|31402.3|31424.4|31404.4|31425|31405|31421.4|31401.4|36
1645021080000|2022-02-16 14:18:00|31424.1|31404.1|31426.5|31406.5|31427|31407|31423.5|31403.5|32
1645021090000|2022-02-16 14:18:10|31425.1|31405.1|31425|31405|31426.2|31406.2|31424.5|31404.5|22
1645021100000|2022-02-16 14:18:20|31425.3|31405.3|31414.7|31394.7|31425.3|31405.3|31414.7|31394.7|32
1645021110000|2022-02-16 14:18:30|31414.9|31394.9|31416.6|31396.6|31417.8|31397.8|31414.7|31394.7|23
1645021120000|2022-02-16 14:18:40|31417.4|31397.4|31418.9|31398.9|31421|31401|31415.8|31395.8|28
1645021130000|2022-02-16 14:18:50|31415.5|31395.5|31419.3|31399.3|31420.8|31400.8|31415.5|31395.5|32
1645021140000|2022-02-16 14:19:00|31419.9|31399.9|31426.1|31406.1|31426.4|31406.4|31418.8|31398.8|31
1645021150000|2022-02-16 14:19:10|31425.5|31405.5|31426.4|31406.4|31427.2|31407.2|31425.5|31405.5|27
1645021160000|2022-02-16 14:19:20|31426.8|31406.8|31428.1|31408.1|31428.1|31408.1|31425.8|31405.8|25
1645021170000|2022-02-16 14:19:30|31427.6|31407.6|31428.3|31408.3|31428.3|31408.3|31427|31407|18
1645021180000|2022-02-16 14:19:40|31427.8|31407.8|31427.5|31407.5|31428.8|31408.8|31427.1|31407.1|18
1645021190000|2022-02-16 14:19:50|31427.8|31407.8|31429.2|31409.2|31431|31411|31427.2|31407.2|24
1645021200000|2022-02-16 14:20:00|31428|31408|31428.3|31408.3|31428.4|31408.4|31426.1|31406.1|27
1645021210000|2022-02-16 14:20:10|31427.3|31407.3|31429.5|31409.5|31429.5|31409.5|31427.3|31407.3|28
1645021220000|2022-02-16 14:20:20|31429.6|31409.6|31427.4|31407.4|31429.6|31409.6|31426.6|31406.6|24
1645021230000|2022-02-16 14:20:30|31427.3|31407.3|31429.2|31409.2|31429.6|31409.6|31427|31407|20
1645021240000|2022-02-16 14:20:40|31429.3|31409.3|31426.9|31406.9|31429.3|31409.3|31426.9|31406.9|25
1645021250000|2022-02-16 14:20:50|31427.6|31407.6|31422.9|31402.9|31429.7|31409.7|31420.5|31400.5|29
1645021260000|2022-02-16 14:21:00|31423.5|31403.5|31424|31404|31424.8|31404.8|31421.7|31401.7|25
1645021270000|2022-02-16 14:21:10|31423.9|31403.9|31429.2|31409.2|31429.4|31409.4|31423.7|31403.7|32
1645021280000|2022-02-16 14:21:20|31429.8|31409.8|31425.1|31405.1|31430|31410|31421.7|31401.7|19
1645021290000|2022-02-16 14:21:30|31424|31404|31424.5|31404.5|31425.7|31405.7|31421.7|31401.7|28
1645021300000|2022-02-16 14:21:40|31423.9|31403.9|31425.7|31405.7|31425.7|31405.7|31423.5|31403.5|26
1645021310000|2022-02-16 14:21:50|31425.6|31405.6|31423.2|31403.2|31425.7|31405.7|31423.2|31403.2|27
1645021320000|2022-02-16 14:22:00|31423.9|31403.9|31422.7|31402.7|31424.7|31404.7|31422|31402|29
1645021330000|2022-02-16 14:22:10|31423.4|31403.4|31423.9|31403.9|31424.1|31404.1|31423.3|31403.3|19
1645021340000|2022-02-16 14:22:20|31423.3|31403.3|31420.5|31400.5|31423.3|31403.3|31420.5|31400.5|21
1645021350000|2022-02-16 14:22:30|31421|31401|31421.5|31401.5|31422.4|31402.4|31420.8|31400.8|15
1645021360000|2022-02-16 14:22:40|31421.3|31401.3|31418.6|31398.6|31422.1|31402.1|31417.5|31397.5|31
1645021370000|2022-02-16 14:22:50|31418.8|31398.8|31413.4|31393.4|31418.8|31398.8|31413.4|31393.4|26
1645021380000|2022-02-16 14:23:00|31414.3|31394.3|31415.3|31395.3|31416.1|31396.1|31413.9|31393.9|22
1645021390000|2022-02-16 14:23:10|31415.2|31395.2|31415|31395|31415.7|31395.7|31415|31395|8
1645021400000|2022-02-16 14:23:20|31415.1|31395.1|31417.1|31397.1|31419.7|31399.7|31415.1|31395.1|24
1645021410000|2022-02-16 14:23:30|31417.2|31397.2|31416.1|31396.1|31419.5|31399.5|31415.6|31395.6|24
1645021420000|2022-02-16 14:23:40|31415.8|31395.8|31415.1|31395.1|31418|31398|31414.5|31394.5|26
1645021430000|2022-02-16 14:23:50|31415.6|31395.6|31410.5|31390.5|31418.5|31398.5|31410.5|31390.5|25
1645021440000|2022-02-16 14:24:00|31411.7|31391.7|31412.4|31392.4|31412.5|31392.5|31410.3|31390.3|28
1645021450000|2022-02-16 14:24:10|31412|31392|31411.4|31391.4|31413|31393|31408.7|31388.7|30
1645021460000|2022-02-16 14:24:20|31411.6|31391.6|31413|31393|31413.3|31393.3|31405.2|31385.2|28
1645021470000|2022-02-16 14:24:30|31412.2|31392.2|31414.5|31394.5|31414.9|31394.9|31412.1|31392.1|27
1645021480000|2022-02-16 14:24:40|31414.7|31394.7|31414.1|31394.1|31415.7|31395.7|31412.9|31392.9|29
1645021490000|2022-02-16 14:24:50|31414|31394|31405.9|31385.9|31414|31394|31405.2|31385.2|24
1645021500000|2022-02-16 14:25:00|31405.4|31385.4|31407.9|31387.9|31408.1|31388.1|31404|31384|32
1645021510000|2022-02-16 14:25:10|31407.8|31387.8|31406.8|31386.8|31408.4|31388.4|31406.2|31386.2|23
1645021520000|2022-02-16 14:25:20|31408.1|31388.1|31407.7|31387.7|31409.4|31389.4|31406.7|31386.7|17
1645021530000|2022-02-16 14:25:30|31408.3|31388.3|31407|31387|31408.7|31388.7|31407|31387|20
1645021540000|2022-02-16 14:25:40|31406.7|31386.7|31404.1|31384.1|31407.8|31387.8|31402.4|31382.4|26
1645021550000|2022-02-16 14:25:50|31403.9|31383.9|31403.9|31383.9|31405.9|31385.9|31403.7|31383.7|26
1645021560000|2022-02-16 14:26:00|31404|31384|31399.9|31379.9|31404|31384|31396.9|31376.9|28
1645021570000|2022-02-16 14:26:10|31399.4|31379.4|31400.2|31380.2|31401.3|31381.3|31398.5|31378.5|26
1645021580000|2022-02-16 14:26:20|31401.1|31381.1|31400.4|31380.4|31401.3|31381.3|31399.3|31379.3|18
1645021590000|2022-02-16 14:26:30|31400.2|31380.2|31399.1|31379.1|31401.1|31381.1|31399.1|31379.1|23
1645021600000|2022-02-16 14:26:40|31398.7|31378.7|31399.7|31379.7|31400.6|31380.6|31398.4|31378.4|28
1645021610000|2022-02-16 14:26:50|31399.6|31379.6|31400.4|31380.4|31401.4|31381.4|31398.9|31378.9|27
1645021620000|2022-02-16 14:27:00|31400.5|31380.5|31395.4|31375.4|31400.8|31380.8|31394.7|31374.7|23
1645021630000|2022-02-16 14:27:10|31395.9|31375.9|31395.3|31375.3|31396.4|31376.4|31394|31374|26
1645021640000|2022-02-16 14:27:20|31395|31375|31387.3|31367.3|31395.5|31375.5|31384.5|31364.5|27
1645021650000|2022-02-16 14:27:30|31387.5|31367.5|31382|31362|31387.8|31367.8|31379.6|31359.6|31
1645021660000|2022-02-16 14:27:40|31382.9|31362.9|31382|31362|31383.1|31363.1|31380.9|31360.9|23
1645021670000|2022-02-16 14:27:50|31381.9|31361.9|31376.9|31356.9|31381.9|31361.9|31372.2|31352.2|30
1645021680000|2022-02-16 14:28:00|31376.3|31356.3|31375.2|31355.2|31377.2|31357.2|31374.7|31354.7|19
1645021690000|2022-02-16 14:28:10|31375.3|31355.3|31375.3|31355.3|31375.6|31355.6|31375.1|31355.1|17
1645021700000|2022-02-16 14:28:20|31375.6|31355.6|31375.2|31355.2|31377|31357|31374|31354|22
1645021710000|2022-02-16 14:28:30|31375.1|31355.1|31374.4|31354.4|31376.7|31356.7|31373.5|31353.5|29
1645021720000|2022-02-16 14:28:40|31374.3|31354.3|31377.2|31357.2|31377.2|31357.2|31374|31354|28
1645021730000|2022-02-16 14:28:50|31374.7|31354.7|31376.9|31356.9|31379.3|31359.3|31373.8|31353.8|26
1645021740000|2022-02-16 14:29:00|31377.1|31357.1|31376.5|31356.5|31378.2|31358.2|31376.5|31356.5|21
1645021750000|2022-02-16 14:29:10|31376.6|31356.6|31376.5|31356.5|31376.7|31356.7|31374.9|31354.9|20
1645021760000|2022-02-16 14:29:20|31375.8|31355.8|31376.8|31356.8|31376.8|31356.8|31375.4|31355.4|22
1645021770000|2022-02-16 14:29:30|31377.6|31357.6|31384.1|31364.1|31384.3|31364.3|31376.8|31356.8|31
1645021780000|2022-02-16 14:29:40|31384.6|31364.6|31379.9|31359.9|31385.1|31365.1|31377.8|31357.8|32
1645021790000|2022-02-16 14:29:50|31380.7|31360.7|31384|31364|31384.4|31364.4|31380.2|31360.2|29
1645021800000|2022-02-16 14:30:00|31383.8|31363.8|31377.5|31357.5|31384.3|31364.3|31377.5|31357.5|35
1645021810000|2022-02-16 14:30:10|31377.6|31357.6|31375.6|31355.6|31377.6|31357.6|31373.6|31353.6|33
1645021820000|2022-02-16 14:30:20|31375.8|31355.8|31358.5|31338.5|31375.9|31355.9|31358.4|31338.4|34
1645021830000|2022-02-16 14:30:30|31360.2|31340.2|31364.1|31344.1|31364.5|31344.5|31360.2|31340.2|32
1645021840000|2022-02-16 14:30:40|31364|31344|31345|31325|31364.3|31344.3|31344.3|31324.3|34
1645021850000|2022-02-16 14:30:50|31345.8|31325.8|31338.3|31318.3|31346.5|31326.5|31337.9|31317.9|28
1645021860000|2022-02-16 14:31:00|31328.8|31308.8|31329.6|31309.6|31332.2|31312.2|31323.7|31303.7|35
1645021870000|2022-02-16 14:31:10|31330.8|31310.8|31332|31312|31335.2|31315.2|31330.8|31310.8|34
1645021880000|2022-02-16 14:31:20|31332.3|31312.3|31334.2|31314.2|31335.5|31315.5|31330.2|31310.2|33
1645021890000|2022-02-16 14:31:30|31331.9|31311.9|31336.6|31316.6|31336.8|31316.8|31330.1|31310.1|33
1645021900000|2022-02-16 14:31:40|31334|31314|31347.1|31327.1|31347.6|31327.6|31334|31314|28
1645021910000|2022-02-16 14:31:50|31348.5|31328.5|31345.7|31325.7|31348.5|31328.5|31343.9|31323.9|34
1645021920000|2022-02-16 14:32:00|31345.5|31325.5|31345|31325|31346.4|31326.4|31344.4|31324.4|32
1645021930000|2022-02-16 14:32:10|31345.5|31325.5|31346.2|31326.2|31349.7|31329.7|31345.2|31325.2|35
1645021940000|2022-02-16 14:32:20|31347.2|31327.2|31342.7|31322.7|31347.8|31327.8|31342.3|31322.3|32
1645021950000|2022-02-16 14:32:30|31343.3|31323.3|31342.1|31322.1|31343.5|31323.5|31339.4|31319.4|30
1645021960000|2022-02-16 14:32:40|31340.4|31320.4|31342.2|31322.2|31343|31323|31340.4|31320.4|26
1645021970000|2022-02-16 14:32:50|31342.8|31322.8|31345.3|31325.3|31348.8|31328.8|31342.8|31322.8|28
1645021980000|2022-02-16 14:33:00|31346|31326|31345.7|31325.7|31347.3|31327.3|31344.7|31324.7|29
1645021990000|2022-02-16 14:33:10|31345.9|31325.9|31350.2|31330.2|31354.3|31334.3|31345.1|31325.1|32
1645022000000|2022-02-16 14:33:20|31351.1|31331.1|31351|31331|31352.8|31332.8|31348.5|31328.5|36
1645022010000|2022-02-16 14:33:30|31350.3|31330.3|31344.1|31324.1|31351.9|31331.9|31344.1|31324.1|35
1645022020000|2022-02-16 14:33:40|31343.4|31323.4|31340.1|31320.1|31344.1|31324.1|31339.6|31319.6|28
1645022030000|2022-02-16 14:33:50|31339.7|31319.7|31343.2|31323.2|31343.2|31323.2|31338.5|31318.5|29
1645022040000|2022-02-16 14:34:00|31343.8|31323.8|31343.3|31323.3|31343.8|31323.8|31341.3|31321.3|26
1645022050000|2022-02-16 14:34:10|31344|31324|31342.1|31322.1|31344.6|31324.6|31341.5|31321.5|29
1645022060000|2022-02-16 14:34:20|31342.3|31322.3|31343.9|31323.9|31345.7|31325.7|31341.8|31321.8|27
1645022070000|2022-02-16 14:34:30|31343.8|31323.8|31346.5|31326.5|31347|31327|31342|31322|26
1645022080000|2022-02-16 14:34:40|31346.8|31326.8|31345|31325|31346.8|31326.8|31344.8|31324.8|16
1645022090000|2022-02-16 14:34:50|31345.2|31325.2|31348.6|31328.6|31349.8|31329.8|31344.9|31324.9|33
1645022100000|2022-02-16 14:35:00|31348.5|31328.5|31347.7|31327.7|31348.8|31328.8|31346.9|31326.9|35
1645022110000|2022-02-16 14:35:10|31346.6|31326.6|31342.4|31322.4|31347.7|31327.7|31341.4|31321.4|37
1645022120000|2022-02-16 14:35:20|31341.5|31321.5|31333.9|31313.9|31341.5|31321.5|31333.9|31313.9|32
1645022130000|2022-02-16 14:35:30|31334|31314|31326.6|31306.6|31336.2|31316.2|31323.5|31303.5|35
1645022140000|2022-02-16 14:35:40|31326.7|31306.7|31324.3|31304.3|31326.8|31306.8|31321.3|31301.3|36
1645022150000|2022-02-16 14:35:50|31325.8|31305.8|31326.1|31306.1|31326.1|31306.1|31324.5|31304.5|29
1645022160000|2022-02-16 14:36:00|31325.8|31305.8|31325.5|31305.5|31326.8|31306.8|31325|31305|23
1645022170000|2022-02-16 14:36:10|31325.3|31305.3|31322.4|31302.4|31325.6|31305.6|31321.6|31301.6|26
1645022180000|2022-02-16 14:36:20|31322.6|31302.6|31314.4|31294.4|31323|31303|31314.4|31294.4|35
1645022190000|2022-02-16 14:36:30|31314.5|31294.5|31317.4|31297.4|31327.2|31307.2|31314.1|31294.1|31
1645022200000|2022-02-16 14:36:40|31316.9|31296.9|31319|31299|31321.2|31301.2|31316.3|31296.3|25
1645022210000|2022-02-16 14:36:50|31317.8|31297.8|31315.6|31295.6|31318.2|31298.2|31314.6|31294.6|32
1645022220000|2022-02-16 14:37:00|31316.1|31296.1|31315.4|31295.4|31319.6|31299.6|31315|31295|32
1645022230000|2022-02-16 14:37:10|31315.7|31295.7|31312.5|31292.5|31316.8|31296.8|31312.5|31292.5|25
1645022240000|2022-02-16 14:37:20|31312.8|31292.8|31313.2|31293.2|31314.5|31294.5|31312.1|31292.1|30
1645022250000|2022-02-16 14:37:30|31313|31293|31312.7|31292.7|31313.2|31293.2|31310.5|31290.5|32
1645022260000|2022-02-16 14:37:40|31312.4|31292.4|31312|31292|31320.6|31300.6|31308.8|31288.8|33
1645022270000|2022-02-16 14:37:50|31313|31293|31330.1|31310.1|31332.7|31312.7|31311.3|31291.3|36
1645022280000|2022-02-16 14:38:00|31330|31310|31331.9|31311.9|31333.8|31313.8|31329.7|31309.7|30
1645022290000|2022-02-16 14:38:10|31331.6|31311.6|31331.2|31311.2|31332.3|31312.3|31329.5|31309.5|30
1645022300000|2022-02-16 14:38:20|31330.2|31310.2|31332.5|31312.5|31333.1|31313.1|31330.1|31310.1|25
1645022310000|2022-02-16 14:38:30|31332.6|31312.6|31332|31312|31333.7|31313.7|31331.3|31311.3|26
1645022320000|2022-02-16 14:38:40|31331.1|31311.1|31331.8|31311.8|31333.8|31313.8|31329.9|31309.9|29
1645022330000|2022-02-16 14:38:50|31331.7|31311.7|31335|31315|31335|31315|31331.7|31311.7|24
1645022340000|2022-02-16 14:39:00|31335.2|31315.2|31331.6|31311.6|31335.2|31315.2|31331.6|31311.6|22
1645022350000|2022-02-16 14:39:10|31331.7|31311.7|31333.3|31313.3|31335|31315|31331.2|31311.2|30
1645022360000|2022-02-16 14:39:20|31334.4|31314.4|31336.7|31316.7|31338.2|31318.2|31334.3|31314.3|30
1645022370000|2022-02-16 14:39:30|31334|31314|31328.7|31308.7|31334|31314|31325.8|31305.8|32
1645022380000|2022-02-16 14:39:40|31329|31309|31330.3|31310.3|31330.5|31310.5|31327.3|31307.3|35
1645022390000|2022-02-16 14:39:50|31330.4|31310.4|31334.4|31314.4|31334.9|31314.9|31330.2|31310.2|31
1645022400000|2022-02-16 14:40:00|31334.8|31314.8|31333.6|31313.6|31337.4|31317.4|31332|31312|32
1645022410000|2022-02-16 14:40:10|31334|31314|31326.7|31306.7|31334.6|31314.6|31326.2|31306.2|32
1645022420000|2022-02-16 14:40:20|31325.8|31305.8|31324.4|31304.4|31326.2|31306.2|31323.9|31303.9|27
1645022430000|2022-02-16 14:40:30|31324.3|31304.3|31324|31304|31324.8|31304.8|31322.3|31302.3|27
1645022440000|2022-02-16 14:40:40|31324.1|31304.1|31323.7|31303.7|31324.7|31304.7|31322|31302|26
1645022450000|2022-02-16 14:40:50|31323.6|31303.6|31319.7|31299.7|31323.6|31303.6|31319.2|31299.2|32
1645022460000|2022-02-16 14:41:00|31320.3|31300.3|31317.6|31297.6|31321.6|31301.6|31315.5|31295.5|30
1645022470000|2022-02-16 14:41:10|31317.1|31297.1|31312.7|31292.7|31317.4|31297.4|31311.9|31291.9|32
1645022480000|2022-02-16 14:41:20|31313.3|31293.3|31315.1|31295.1|31315.1|31295.1|31311.5|31291.5|32
1645022490000|2022-02-16 14:41:30|31314.8|31294.8|31320.2|31300.2|31320.2|31300.2|31314|31294|30
1645022500000|2022-02-16 14:41:40|31319.8|31299.8|31318.6|31298.6|31319.9|31299.9|31317.6|31297.6|28
1645022510000|2022-02-16 14:41:50|31318.4|31298.4|31317.9|31297.9|31320|31300|31317.9|31297.9|25
1645022520000|2022-02-16 14:42:00|31318.5|31298.5|31319.4|31299.4|31320.2|31300.2|31317.1|31297.1|29
1645022530000|2022-02-16 14:42:10|31319.8|31299.8|31314.4|31294.4|31320.9|31300.9|31314.4|31294.4|30
1645022540000|2022-02-16 14:42:20|31314.5|31294.5|31312.7|31292.7|31316.2|31296.2|31311.1|31291.1|37
1645022550000|2022-02-16 14:42:30|31312.1|31292.1|31314.6|31294.6|31314.6|31294.6|31312|31292|29
1645022560000|2022-02-16 14:42:40|31314.4|31294.4|31311.9|31291.9|31317.1|31297.1|31311.6|31291.6|29
1645022570000|2022-02-16 14:42:50|31312.1|31292.1|31315.6|31295.6|31316.5|31296.5|31311.1|31291.1|34
1645022580000|2022-02-16 14:43:00|31316.7|31296.7|31315.6|31295.6|31316.7|31296.7|31314.1|31294.1|26
1645022590000|2022-02-16 14:43:10|31315.9|31295.9|31311.3|31291.3|31316|31296|31311.3|31291.3|28
1645022600000|2022-02-16 14:43:20|31312.4|31292.4|31313.5|31293.5|31315.4|31295.4|31311.1|31291.1|34
1645022610000|2022-02-16 14:43:30|31312.9|31292.9|31314.8|31294.8|31314.9|31294.9|31311.8|31291.8|31
1645022620000|2022-02-16 14:43:40|31314.3|31294.3|31314.1|31294.1|31317.6|31297.6|31311.2|31291.2|32
1645022630000|2022-02-16 14:43:50|31314.7|31294.7|31317.1|31297.1|31317.4|31297.4|31313.1|31293.1|28
1645022640000|2022-02-16 14:44:00|31317|31297|31319.6|31299.6|31320.1|31300.1|31316.3|31296.3|31
1645022650000|2022-02-16 14:44:10|31319.7|31299.7|31322.5|31302.5|31323.8|31303.8|31319.7|31299.7|27
1645022660000|2022-02-16 14:44:20|31322.8|31302.8|31320.8|31300.8|31322.8|31302.8|31320.7|31300.7|19
1645022670000|2022-02-16 14:44:30|31321.1|31301.1|31324.6|31304.6|31325.4|31305.4|31321.1|31301.1|20
1645022680000|2022-02-16 14:44:40|31324.5|31304.5|31321.6|31301.6|31326.5|31306.5|31320.9|31300.9|26
1645022690000|2022-02-16 14:44:50|31321.5|31301.5|31323.9|31303.9|31323.9|31303.9|31320.3|31300.3|24
1645022700000|2022-02-16 14:45:00|31323.7|31303.7|31321.8|31301.8|31323.7|31303.7|31319.5|31299.5|27
1645022710000|2022-02-16 14:45:10|31320.3|31300.3|31318.5|31298.5|31320.5|31300.5|31316.4|31296.4|35
1645022720000|2022-02-16 14:45:20|31320.2|31300.2|31320.5|31300.5|31321.3|31301.3|31318.7|31298.7|22
1645022730000|2022-02-16 14:45:30|31320.6|31300.6|31318.5|31298.5|31321.2|31301.2|31317.7|31297.7|30
1645022740000|2022-02-16 14:45:40|31318.9|31298.9|31322.5|31302.5|31324.4|31304.4|31318.5|31298.5|32
1645022750000|2022-02-16 14:45:50|31322.2|31302.2|31322.5|31302.5|31323.4|31303.4|31321.9|31301.9|25
1645022760000|2022-02-16 14:46:00|31322.4|31302.4|31321.7|31301.7|31322.5|31302.5|31320.6|31300.6|21
1645022770000|2022-02-16 14:46:10|31322.1|31302.1|31321.7|31301.7|31323|31303|31319.6|31299.6|25
1645022780000|2022-02-16 14:46:20|31321.5|31301.5|31321.7|31301.7|31323.4|31303.4|31321|31301|28
1645022790000|2022-02-16 14:46:30|31321.8|31301.8|31323.2|31303.2|31324|31304|31321.8|31301.8|24
1645022800000|2022-02-16 14:46:40|31323.4|31303.4|31324.1|31304.1|31325.4|31305.4|31322.4|31302.4|27
1645022810000|2022-02-16 14:46:50|31323.9|31303.9|31321.1|31301.1|31324.8|31304.8|31319|31299|33
1645022820000|2022-02-16 14:47:00|31320|31300|31315.6|31295.6|31320.4|31300.4|31314.5|31294.5|36
1645022830000|2022-02-16 14:47:10|31315.4|31295.4|31316.2|31296.2|31318.9|31298.9|31315|31295|35
1645022840000|2022-02-16 14:47:20|31316.3|31296.3|31316.4|31296.4|31318.3|31298.3|31314.5|31294.5|29
1645022850000|2022-02-16 14:47:30|31316.2|31296.2|31315.2|31295.2|31316.8|31296.8|31314.6|31294.6|30
1645022860000|2022-02-16 14:47:40|31316.4|31296.4|31316.5|31296.5|31318.2|31298.2|31315.3|31295.3|34
1645022870000|2022-02-16 14:47:50|31317.2|31297.2|31315.7|31295.7|31317.8|31297.8|31314.5|31294.5|34
1645022880000|2022-02-16 14:48:00|31315.8|31295.8|31309.9|31289.9|31315.9|31295.9|31309.1|31289.1|36
1645022890000|2022-02-16 14:48:10|31309.8|31289.8|31308.2|31288.2|31310.5|31290.5|31307.7|31287.7|31
1645022900000|2022-02-16 14:48:20|31308|31288|31308.7|31288.7|31309.7|31289.7|31307.6|31287.6|28
1645022910000|2022-02-16 14:48:30|31308.6|31288.6|31311|31291|31311.5|31291.5|31308.4|31288.4|23
1645022920000|2022-02-16 14:48:40|31310.9|31290.9|31311.9|31291.9|31314.4|31294.4|31310.7|31290.7|27
1645022930000|2022-02-16 14:48:50|31310.8|31290.8|31310.1|31290.1|31312.3|31292.3|31309.9|31289.9|23
1645022940000|2022-02-16 14:49:00|31310.7|31290.7|31312.9|31292.9|31313.5|31293.5|31310.4|31290.4|23
1645022950000|2022-02-16 14:49:10|31313|31293|31317|31297|31317.7|31297.7|31313|31293|28
1645022960000|2022-02-16 14:49:20|31317.3|31297.3|31318.1|31298.1|31318.1|31298.1|31314.9|31294.9|26
1645022970000|2022-02-16 14:49:30|31318.6|31298.6|31314.9|31294.9|31318.8|31298.8|31314.9|31294.9|32
1645022980000|2022-02-16 14:49:40|31315.8|31295.8|31312.7|31292.7|31315.8|31295.8|31312.1|31292.1|33
1645022990000|2022-02-16 14:49:50|31312.6|31292.6|31307.5|31287.5|31312.7|31292.7|31306.6|31286.6|26
1645023000000|2022-02-16 14:50:00|31307.3|31287.3|31306.9|31286.9|31307.8|31287.8|31302|31282|37
1645023010000|2022-02-16 14:50:10|31307|31287|31306.1|31286.1|31307.4|31287.4|31305.7|31285.7|23
1645023020000|2022-02-16 14:50:20|31305.4|31285.4|31304.8|31284.8|31305.4|31285.4|31302.8|31282.8|29
1645023030000|2022-02-16 14:50:30|31304.9|31284.9|31305.9|31285.9|31306.7|31286.7|31304|31284|26
1645023040000|2022-02-16 14:50:40|31305.1|31285.1|31304.3|31284.3|31305.1|31285.1|31303.1|31283.1|30
1645023050000|2022-02-16 14:50:50|31304|31284|31305.5|31285.5|31305.5|31285.5|31302.2|31282.2|31
1645023060000|2022-02-16 14:51:00|31305.6|31285.6|31314.5|31294.5|31314.8|31294.8|31305.1|31285.1|30
1645023070000|2022-02-16 14:51:10|31313.9|31293.9|31312.1|31292.1|31314.4|31294.4|31311.8|31291.8|23
1645023080000|2022-02-16 14:51:20|31312.2|31292.2|31319.7|31299.7|31319.7|31299.7|31312|31292|31
1645023090000|2022-02-16 14:51:30|31319.6|31299.6|31310|31290|31319.6|31299.6|31309.2|31289.2|35
1645023100000|2022-02-16 14:51:40|31309.9|31289.9|31310.6|31290.6|31320.3|31300.3|31309.4|31289.4|30
1645023110000|2022-02-16 14:51:50|31311|31291|31318.3|31298.3|31319.4|31299.4|31308.5|31288.5|28
1645023120000|2022-02-16 14:52:00|31318.8|31298.8|31321|31301|31321.8|31301.8|31318.3|31298.3|30
1645023130000|2022-02-16 14:52:10|31320.9|31300.9|31317.7|31297.7|31322.1|31302.1|31317.2|31297.2|28
1645023140000|2022-02-16 14:52:20|31317.8|31297.8|31316.6|31296.6|31318.5|31298.5|31315.5|31295.5|30
1645023150000|2022-02-16 14:52:30|31317|31297|31312.9|31292.9|31317|31297|31311|31291|31
1645023160000|2022-02-16 14:52:40|31312.7|31292.7|31313.8|31293.8|31313.8|31293.8|31312|31292|23
1645023170000|2022-02-16 14:52:50|31313.9|31293.9|31313|31293|31315.8|31295.8|31313|31293|28
1645023180000|2022-02-16 14:53:00|31312.6|31292.6|31313|31293|31315|31295|31310.7|31290.7|29
1645023190000|2022-02-16 14:53:10|31319.7|31299.7|31319.2|31299.2|31320.7|31300.7|31317.7|31297.7|23
1645023200000|2022-02-16 14:53:20|31319.1|31299.1|31319.1|31299.1|31319.8|31299.8|31316.6|31296.6|22
1645023210000|2022-02-16 14:53:30|31319.2|31299.2|31316.3|31296.3|31319.2|31299.2|31315.7|31295.7|22
1645023220000|2022-02-16 14:53:40|31317|31297|31314.8|31294.8|31317.2|31297.2|31312.4|31292.4|22
1645023230000|2022-02-16 14:53:50|31314.7|31294.7|31315.4|31295.4|31317.5|31297.5|31314.5|31294.5|28
1645023240000|2022-02-16 14:54:00|31315|31295|31305.5|31285.5|31315|31295|31304|31284|35
1645023250000|2022-02-16 14:54:10|31305.3|31285.3|31305.8|31285.8|31306.9|31286.9|31305|31285|24
1645023260000|2022-02-16 14:54:20|31305.6|31285.6|31304.2|31284.2|31305.9|31285.9|31304|31284|25
1645023270000|2022-02-16 14:54:30|31304.1|31284.1|31301.2|31281.2|31304.7|31284.7|31299|31279|28
1645023280000|2022-02-16 14:54:40|31301.6|31281.6|31303.2|31283.2|31303.8|31283.8|31301.4|31281.4|25
1645023290000|2022-02-16 14:54:50|31303|31283|31300.6|31280.6|31303.3|31283.3|31300.6|31280.6|33
1645023300000|2022-02-16 14:55:00|31300.4|31280.4|31298|31278|31302.6|31282.6|31296.9|31276.9|33
1645023310000|2022-02-16 14:55:10|31298.4|31278.4|31301.8|31281.8|31301.9|31281.9|31297.5|31277.5|26
1645023320000|2022-02-16 14:55:20|31301.2|31281.2|31300.9|31280.9|31301.2|31281.2|31297.7|31277.7|31
1645023330000|2022-02-16 14:55:30|31300.5|31280.5|31303.1|31283.1|31303.1|31283.1|31300.3|31280.3|26
1645023340000|2022-02-16 14:55:40|31302.3|31282.3|31297.7|31277.7|31302.3|31282.3|31297.3|31277.3|26
1645023350000|2022-02-16 14:55:50|31297.4|31277.4|31296|31276|31297.4|31277.4|31293|31273|29
1645023360000|2022-02-16 14:56:00|31295.9|31275.9|31290.9|31270.9|31298.8|31278.8|31289.8|31269.8|25
1645023370000|2022-02-16 14:56:10|31289.6|31269.6|31311.7|31291.7|31313|31293|31289.6|31269.6|39
1645023380000|2022-02-16 14:56:20|31311.2|31291.2|31313|31293|31314|31294|31309.6|31289.6|26
1645023390000|2022-02-16 14:56:30|31313.4|31293.4|31312.6|31292.6|31313.5|31293.5|31312.6|31292.6|16
1645023400000|2022-02-16 14:56:40|31312.5|31292.5|31311.7|31291.7|31313.2|31293.2|31311|31291|21
1645023410000|2022-02-16 14:56:50|31312.3|31292.3|31318.6|31298.6|31321.8|31301.8|31312.2|31292.2|28
1645023420000|2022-02-16 14:57:00|31318.4|31298.4|31319.3|31299.3|31320.6|31300.6|31317.1|31297.1|20
1645023430000|2022-02-16 14:57:10|31319|31299|31321.3|31301.3|31321.4|31301.4|31319|31299|24
1645023440000|2022-02-16 14:57:20|31321.7|31301.7|31327.5|31307.5|31329.7|31309.7|31321.4|31301.4|29
1645023450000|2022-02-16 14:57:30|31328.7|31308.7|31320.8|31300.8|31328.7|31308.7|31319|31299|33
1645023460000|2022-02-16 14:57:40|31319.6|31299.6|31321.7|31301.7|31321.7|31301.7|31319.6|31299.6|25
1645023470000|2022-02-16 14:57:50|31321.4|31301.4|31321.2|31301.2|31321.9|31301.9|31320.7|31300.7|18
1645023480000|2022-02-16 14:58:00|31321.1|31301.1|31319.8|31299.8|31323.5|31303.5|31319.8|31299.8|20
1645023490000|2022-02-16 14:58:10|31321|31301|31322.6|31302.6|31323.4|31303.4|31319.6|31299.6|28
1645023500000|2022-02-16 14:58:20|31320.9|31300.9|31321.9|31301.9|31323.2|31303.2|31320|31300|23
1645023510000|2022-02-16 14:58:30|31322.8|31302.8|31321.4|31301.4|31322.8|31302.8|31320.6|31300.6|21
1645023520000|2022-02-16 14:58:40|31321.7|31301.7|31317.6|31297.6|31321.7|31301.7|31316.7|31296.7|25
1645023530000|2022-02-16 14:58:50|31318|31298|31318.5|31298.5|31320.3|31300.3|31317.4|31297.4|18
1645023540000|2022-02-16 14:59:00|31319.8|31299.8|31317.9|31297.9|31321.9|31301.9|31316.6|31296.6|32
1645023550000|2022-02-16 14:59:10|31319.3|31299.3|31316.8|31296.8|31319.8|31299.8|31315.6|31295.6|28
1645023560000|2022-02-16 14:59:20|31317.3|31297.3|31315.1|31295.1|31317.4|31297.4|31314.7|31294.7|19
1645023570000|2022-02-16 14:59:30|31315.4|31295.4|31313.2|31293.2|31319.8|31299.8|31310.7|31290.7|28
1645023580000|2022-02-16 14:59:40|31316|31296|31313.5|31293.5|31316|31296|31311.5|31291.5|30
1645023590000|2022-02-16 14:59:50|31313.6|31293.6|31314.1|31294.1|31317.2|31297.2|31313.5|31293.5|24
1645023600000|2022-02-16 15:00:00|31314.6|31294.6|31314.8|31294.8|31315.1|31295.1|31313.5|31293.5|25
1645023610000|2022-02-16 15:00:10|31315.5|31295.5|31315.6|31295.6|31317.8|31297.8|31314.1|31294.1|31
1645023620000|2022-02-16 15:00:20|31314.7|31294.7|31311.8|31291.8|31314.9|31294.9|31311.8|31291.8|24
1645023630000|2022-02-16 15:00:30|31311.6|31291.6|31313.5|31293.5|31314.1|31294.1|31311.5|31291.5|25
1645023640000|2022-02-16 15:00:40|31314.2|31294.2|31312.1|31292.1|31314.3|31294.3|31312.1|31292.1|20
1645023650000|2022-02-16 15:00:50|31311.9|31291.9|31311.8|31291.8|31313.3|31293.3|31307.8|31287.8|23
1645023660000|2022-02-16 15:01:00|31311.1|31291.1|31315|31295|31315|31295|31308|31288|27
1645023670000|2022-02-16 15:01:10|31314.3|31294.3|31311.7|31291.7|31314.3|31294.3|31310|31290|31
1645023680000|2022-02-16 15:01:20|31312.7|31292.7|31311.7|31291.7|31312.7|31292.7|31310.4|31290.4|25
1645023690000|2022-02-16 15:01:30|31311.8|31291.8|31310.6|31290.6|31311.8|31291.8|31309.2|31289.2|26
1645023700000|2022-02-16 15:01:40|31310.3|31290.3|31313.9|31293.9|31315.1|31295.1|31308.9|31288.9|31
1645023710000|2022-02-16 15:01:50|31314.5|31294.5|31314.4|31294.4|31314.6|31294.6|31312.4|31292.4|25
1645023720000|2022-02-16 15:02:00|31314|31294|31316.8|31296.8|31318.1|31298.1|31314|31294|29
1645023730000|2022-02-16 15:02:10|31317|31297|31317.4|31297.4|31318|31298|31316.2|31296.2|27
1645023740000|2022-02-16 15:02:20|31317.7|31297.7|31319.5|31299.5|31319.9|31299.9|31317.4|31297.4|23
1645023750000|2022-02-16 15:02:30|31319.4|31299.4|31322.1|31302.1|31322.6|31302.6|31318.7|31298.7|24
1645023760000|2022-02-16 15:02:40|31321.8|31301.8|31322.5|31302.5|31322.5|31302.5|31321.3|31301.3|20
1645023770000|2022-02-16 15:02:50|31322.7|31302.7|31322.2|31302.2|31324.7|31304.7|31321.2|31301.2|28
1645023780000|2022-02-16 15:03:00|31322.4|31302.4|31330.6|31310.6|31331.1|31311.1|31321.8|31301.8|30
1645023790000|2022-02-16 15:03:10|31330.5|31310.5|31331.8|31311.8|31332|31312|31328.8|31308.8|27
1645023800000|2022-02-16 15:03:20|31331.9|31311.9|31340.7|31320.7|31342.3|31322.3|31331|31311|24
1645023810000|2022-02-16 15:03:30|31339.6|31319.6|31351.6|31331.6|31353.7|31333.7|31338.5|31318.5|26
1645023820000|2022-02-16 15:03:40|31353.3|31333.3|31352.2|31332.2|31353.5|31333.5|31345.9|31325.9|34
1645023830000|2022-02-16 15:03:50|31351|31331|31352.2|31332.2|31352.6|31332.6|31348.8|31328.8|27
1645023840000|2022-02-16 15:04:00|31352.3|31332.3|31353|31333|31355.4|31335.4|31349.8|31329.8|25
1645023850000|2022-02-16 15:04:10|31353.1|31333.1|31355.1|31335.1|31357.6|31337.6|31346.9|31326.9|28
1645023860000|2022-02-16 15:04:20|31354.8|31334.8|31354.4|31334.4|31355|31335|31353.3|31333.3|23
1645023870000|2022-02-16 15:04:30|31354.8|31334.8|31356.4|31336.4|31359.2|31339.2|31354|31334|30
1645023880000|2022-02-16 15:04:40|31355.9|31335.9|31356.3|31336.3|31358.5|31338.5|31353.8|31333.8|29
1645023890000|2022-02-16 15:04:50|31356.5|31336.5|31363.7|31343.7|31363.7|31343.7|31355.2|31335.2|33
1645023900000|2022-02-16 15:05:00|31364.2|31344.2|31354.3|31334.3|31367.5|31347.5|31353.7|31333.7|36
1645023910000|2022-02-16 15:05:10|31354.7|31334.7|31351.8|31331.8|31354.7|31334.7|31349.2|31329.2|38
1645023920000|2022-02-16 15:05:20|31351.3|31331.3|31352.2|31332.2|31352.2|31332.2|31349.4|31329.4|29
1645023930000|2022-02-16 15:05:30|31352.1|31332.1|31352.6|31332.6|31353.7|31333.7|31348.7|31328.7|24
1645023940000|2022-02-16 15:05:40|31352.7|31332.7|31353|31333|31353.2|31333.2|31352.4|31332.4|12
1645023950000|2022-02-16 15:05:50|31353.2|31333.2|31355.1|31335.1|31355.4|31335.4|31352.4|31332.4|20
1645023960000|2022-02-16 15:06:00|31354.6|31334.6|31353.6|31333.6|31355.1|31335.1|31352.6|31332.6|21
1645023970000|2022-02-16 15:06:10|31353.3|31333.3|31352|31332|31355.6|31335.6|31350.6|31330.6|25
1645023980000|2022-02-16 15:06:20|31351.8|31331.8|31351.4|31331.4|31352.8|31332.8|31350.9|31330.9|22
1645023990000|2022-02-16 15:06:30|31351.7|31331.7|31351|31331|31351.8|31331.8|31350.5|31330.5|12
1645024000000|2022-02-16 15:06:40|31351.2|31331.2|31348.4|31328.4|31353.1|31333.1|31348.1|31328.1|17
1645024010000|2022-02-16 15:06:50|31350.3|31330.3|31347.6|31327.6|31350.6|31330.6|31341.7|31321.7|29
1645024020000|2022-02-16 15:07:00|31346.9|31326.9|31345.7|31325.7|31347.3|31327.3|31342.2|31322.2|25
1645024030000|2022-02-16 15:07:10|31344.9|31324.9|31340.6|31320.6|31345.1|31325.1|31339.1|31319.1|28
1645024040000|2022-02-16 15:07:20|31341|31321|31340.3|31320.3|31341.1|31321.1|31339|31319|21
1645024050000|2022-02-16 15:07:30|31340.7|31320.7|31345.8|31325.8|31346.9|31326.9|31339|31319|23
1645024060000|2022-02-16 15:07:40|31345.7|31325.7|31344.7|31324.7|31346.8|31326.8|31344.7|31324.7|23
1645024070000|2022-02-16 15:07:50|31344.4|31324.4|31343.9|31323.9|31345.1|31325.1|31343.4|31323.4|25
1645024080000|2022-02-16 15:08:00|31343.4|31323.4|31337|31317|31343.9|31323.9|31336.7|31316.7|29
1645024090000|2022-02-16 15:08:10|31337.2|31317.2|31336.3|31316.3|31337.2|31317.2|31335.6|31315.6|30
1645024100000|2022-02-16 15:08:20|31336.2|31316.2|31334.8|31314.8|31337.9|31317.9|31334.6|31314.6|22
1645024110000|2022-02-16 15:08:30|31335|31315|31335.1|31315.1|31335.7|31315.7|31334.4|31314.4|19
1645024120000|2022-02-16 15:08:40|31335.3|31315.3|31332.2|31312.2|31336.3|31316.3|31332.2|31312.2|26
1645024130000|2022-02-16 15:08:50|31332.6|31312.6|31330|31310|31334|31314|31326.7|31306.7|33
1645024140000|2022-02-16 15:09:00|31329.9|31309.9|31331.9|31311.9|31333.3|31313.3|31328|31308|31
1645024150000|2022-02-16 15:09:10|31331.7|31311.7|31331.4|31311.4|31333.6|31313.6|31329.4|31309.4|28
1645024160000|2022-02-16 15:09:20|31331.1|31311.1|31331.4|31311.4|31333.2|31313.2|31329.4|31309.4|34
1645024170000|2022-02-16 15:09:30|31330.9|31310.9|31331|31311|31332.4|31312.4|31327.7|31307.7|32
1645024180000|2022-02-16 15:09:40|31330.9|31310.9|31331.5|31311.5|31332.7|31312.7|31329.8|31309.8|32
1645024190000|2022-02-16 15:09:50|31331.1|31311.1|31328.2|31308.2|31331.9|31311.9|31326.7|31306.7|33
1645024200000|2022-02-16 15:10:00|31328.4|31308.4|31329.3|31309.3|31330.7|31310.7|31327.1|31307.1|30
1645024210000|2022-02-16 15:10:10|31328.9|31308.9|31330|31310|31331.5|31311.5|31327.8|31307.8|31
1645024220000|2022-02-16 15:10:20|31329.5|31309.5|31323.3|31303.3|31332.4|31312.4|31323.3|31303.3|33
1645024230000|2022-02-16 15:10:30|31323.1|31303.1|31325|31305|31326.8|31306.8|31323.1|31303.1|28
1645024240000|2022-02-16 15:10:40|31324.7|31304.7|31323.9|31303.9|31326|31306|31322.2|31302.2|24
1645024250000|2022-02-16 15:10:50|31323.4|31303.4|31322.6|31302.6|31324.5|31304.5|31321.3|31301.3|30
1645024260000|2022-02-16 15:11:00|31322.3|31302.3|31317.9|31297.9|31322.3|31302.3|31315.3|31295.3|32
1645024270000|2022-02-16 15:11:10|31318|31298|31316.5|31296.5|31323.4|31303.4|31316.5|31296.5|27
1645024280000|2022-02-16 15:11:20|31316.9|31296.9|31316.7|31296.7|31317.4|31297.4|31315.3|31295.3|30
1645024290000|2022-02-16 15:11:30|31317.9|31297.9|31312.1|31292.1|31317.9|31297.9|31310.7|31290.7|26
1645024300000|2022-02-16 15:11:40|31312.2|31292.2|31311|31291|31313.3|31293.3|31306.6|31286.6|34
1645024310000|2022-02-16 15:11:50|31310.9|31290.9|31310.6|31290.6|31311|31291|31307.9|31287.9|21
1645024320000|2022-02-16 15:12:00|31310.4|31290.4|31312.4|31292.4|31312.7|31292.7|31309.3|31289.3|26
1645024330000|2022-02-16 15:12:10|31312.8|31292.8|31305.5|31285.5|31313.2|31293.2|31297.9|31277.9|33
1645024340000|2022-02-16 15:12:20|31305.6|31285.6|31303.4|31283.4|31306.8|31286.8|31301.9|31281.9|36
1645024350000|2022-02-16 15:12:30|31303.2|31283.2|31307.4|31287.4|31310.3|31290.3|31302.4|31282.4|38
1645024360000|2022-02-16 15:12:40|31308.3|31288.3|31307.3|31287.3|31309.8|31289.8|31305.7|31285.7|39
1645024370000|2022-02-16 15:12:50|31307.2|31287.2|31309|31289|31312.3|31292.3|31307.2|31287.2|37
1645024380000|2022-02-16 15:13:00|31309.8|31289.8|31309.3|31289.3|31313.7|31293.7|31306.1|31286.1|38
1645024390000|2022-02-16 15:13:10|31308|31288|31310.9|31290.9|31312.9|31292.9|31307.7|31287.7|30
1645024400000|2022-02-16 15:13:20|31310|31290|31313.7|31293.7|31315.7|31295.7|31309.7|31289.7|30
1645024410000|2022-02-16 15:13:30|31314|31294|31324.2|31304.2|31324.2|31304.2|31313.1|31293.1|36
1645024420000|2022-02-16 15:13:40|31322.4|31302.4|31323.8|31303.8|31323.9|31303.9|31319.8|31299.8|23
1645024430000|2022-02-16 15:13:50|31336.1|31316.1|31334|31314|31344|31324|31333.3|31313.3|37
1645024440000|2022-02-16 15:14:00|31334.6|31314.6|31331.9|31311.9|31334.6|31314.6|31331.2|31311.2|25
1645024450000|2022-02-16 15:14:10|31335.2|31315.2|31333.8|31313.8|31335.2|31315.2|31333.2|31313.2|19
1645024460000|2022-02-16 15:14:20|31334.1|31314.1|31333.1|31313.1|31334.1|31314.1|31332.7|31312.7|17
1645024470000|2022-02-16 15:14:30|31332.8|31312.8|31331.5|31311.5|31332.9|31312.9|31329.5|31309.5|22
1645024480000|2022-02-16 15:14:40|31331.4|31311.4|31331.7|31311.7|31333.2|31313.2|31331.3|31311.3|20
1645024490000|2022-02-16 15:14:50|31331.8|31311.8|31331|31311|31333.1|31313.1|31329.6|31309.6|26
1645024500000|2022-02-16 15:15:00|31332.1|31312.1|31330.7|31310.7|31332.1|31312.1|31328.5|31308.5|31
1645024510000|2022-02-16 15:15:10|31330.8|31310.8|31330.2|31310.2|31331|31311|31330|31310|21
1645024520000|2022-02-16 15:15:20|31330.6|31310.6|31329.5|31309.5|31331.1|31311.1|31328.6|31308.6|15
1645024530000|2022-02-16 15:15:30|31329.4|31309.4|31330.2|31310.2|31330.8|31310.8|31329.4|31309.4|17
1645024540000|2022-02-16 15:15:40|31330.1|31310.1|31329.9|31309.9|31330.7|31310.7|31328|31308|15
1645024550000|2022-02-16 15:15:50|31330.1|31310.1|31329|31309|31330.1|31310.1|31329|31309|13
1645024560000|2022-02-16 15:16:00|31328.5|31308.5|31329.4|31309.4|31330|31310|31328.5|31308.5|21
1645024570000|2022-02-16 15:16:10|31329.8|31309.8|31328.7|31308.7|31330.6|31310.6|31328.7|31308.7|18
1645024580000|2022-02-16 15:16:20|31329.3|31309.3|31326.9|31306.9|31329.9|31309.9|31324.5|31304.5|25
1645024590000|2022-02-16 15:16:30|31327.1|31307.1|31324.4|31304.4|31327.6|31307.6|31324|31304|26
1645024600000|2022-02-16 15:16:40|31324.5|31304.5|31323.7|31303.7|31324.5|31304.5|31322.8|31302.8|17
1645024610000|2022-02-16 15:16:50|31324|31304|31323|31303|31324.2|31304.2|31320.7|31300.7|27
1645024620000|2022-02-16 15:17:00|31323.1|31303.1|31324.5|31304.5|31324.7|31304.7|31322.9|31302.9|17
1645024630000|2022-02-16 15:17:10|31324.6|31304.6|31323.4|31303.4|31325.3|31305.3|31322.8|31302.8|20
1645024640000|2022-02-16 15:17:20|31323.5|31303.5|31322.3|31302.3|31323.5|31303.5|31322.1|31302.1|23
1645024650000|2022-02-16 15:17:30|31321.9|31301.9|31322.7|31302.7|31323.5|31303.5|31321.9|31301.9|25
1645024660000|2022-02-16 15:17:40|31322.6|31302.6|31322.1|31302.1|31323.5|31303.5|31322|31302|21
1645024670000|2022-02-16 15:17:50|31322.2|31302.2|31321.7|31301.7|31322.3|31302.3|31321.5|31301.5|24
1645024680000|2022-02-16 15:18:00|31321.9|31301.9|31321|31301|31322.8|31302.8|31320.9|31300.9|28
1645024690000|2022-02-16 15:18:10|31321.1|31301.1|31323.7|31303.7|31323.7|31303.7|31321.1|31301.1|27
1645024700000|2022-02-16 15:18:20|31323.9|31303.9|31323.2|31303.2|31325.7|31305.7|31322.2|31302.2|29
1645024710000|2022-02-16 15:18:30|31324|31304|31326.1|31306.1|31327.5|31307.5|31323.6|31303.6|32
1645024720000|2022-02-16 15:18:40|31326.2|31306.2|31327.3|31307.3|31330|31310|31325.9|31305.9|28
1645024730000|2022-02-16 15:18:50|31326.9|31306.9|31325.5|31305.5|31327.1|31307.1|31325.4|31305.4|17
1645024740000|2022-02-16 15:19:00|31326.6|31306.6|31322.2|31302.2|31326.7|31306.7|31322|31302|26
1645024750000|2022-02-16 15:19:10|31322.4|31302.4|31323|31303|31323.3|31303.3|31322|31302|22
1645024760000|2022-02-16 15:19:20|31323.4|31303.4|31322.3|31302.3|31323.7|31303.7|31320.8|31300.8|20
1645024770000|2022-02-16 15:19:30|31322.8|31302.8|31325.1|31305.1|31325.7|31305.7|31322.7|31302.7|21
1645024780000|2022-02-16 15:19:40|31325.5|31305.5|31326|31306|31326.7|31306.7|31325|31305|26
1645024790000|2022-02-16 15:19:50|31325.7|31305.7|31327.6|31307.6|31329.6|31309.6|31325.7|31305.7|19
1645024800000|2022-02-16 15:20:00|31327.9|31307.9|31328.5|31308.5|31328.6|31308.6|31326.2|31306.2|27
1645024810000|2022-02-16 15:20:10|31328.4|31308.4|31327.8|31307.8|31329|31309|31327|31307|24
1645024820000|2022-02-16 15:20:20|31327.7|31307.7|31322.9|31302.9|31327.7|31307.7|31322.9|31302.9|27
1645024830000|2022-02-16 15:20:30|31323.9|31303.9|31323|31303|31323.9|31303.9|31321.8|31301.8|23
1645024840000|2022-02-16 15:20:40|31322.8|31302.8|31323.1|31303.1|31323.5|31303.5|31322.7|31302.7|17
1645024850000|2022-02-16 15:20:50|31322.8|31302.8|31321.7|31301.7|31322.8|31302.8|31321.7|31301.7|9
1645024860000|2022-02-16 15:21:00|31321.9|31301.9|31322|31302|31323|31303|31321.3|31301.3|19
1645024870000|2022-02-16 15:21:10|31322.1|31302.1|31320.3|31300.3|31322.5|31302.5|31319.7|31299.7|23
1645024880000|2022-02-16 15:21:20|31319.5|31299.5|31317.6|31297.6|31319.5|31299.5|31316.9|31296.9|23
1645024890000|2022-02-16 15:21:30|31317.7|31297.7|31320.3|31300.3|31320.5|31300.5|31316.9|31296.9|27
1645024900000|2022-02-16 15:21:40|31319.9|31299.9|31317.3|31297.3|31320.9|31300.9|31314.3|31294.3|30
1645024910000|2022-02-16 15:21:50|31317.5|31297.5|31312.5|31292.5|31317.5|31297.5|31311.9|31291.9|24
1645024920000|2022-02-16 15:22:00|31312.8|31292.8|31312.7|31292.7|31314.7|31294.7|31312.4|31292.4|30
1645024930000|2022-02-16 15:22:10|31313.9|31293.9|31315.2|31295.2|31315.5|31295.5|31313.5|31293.5|25
1645024940000|2022-02-16 15:22:20|31315.4|31295.4|31318.5|31298.5|31318.5|31298.5|31313.9|31293.9|22
1645024950000|2022-02-16 15:22:30|31318.6|31298.6|31318.8|31298.8|31321.1|31301.1|31317.2|31297.2|32
1645024960000|2022-02-16 15:22:40|31319|31299|31318.9|31298.9|31320.8|31300.8|31317.8|31297.8|23
1645024970000|2022-02-16 15:22:50|31320.3|31300.3|31317.9|31297.9|31320.4|31300.4|31316.8|31296.8|22
1645024980000|2022-02-16 15:23:00|31318|31298|31317|31297|31318.7|31298.7|31316.6|31296.6|20
1645024990000|2022-02-16 15:23:10|31317.1|31297.1|31318.7|31298.7|31319.2|31299.2|31315.4|31295.4|20
1645025000000|2022-02-16 15:23:20|31317.7|31297.7|31314.3|31294.3|31318|31298|31313.9|31293.9|27
1645025010000|2022-02-16 15:23:30|31314.1|31294.1|31313.5|31293.5|31314.8|31294.8|31313.2|31293.2|22
1645025020000|2022-02-16 15:23:40|31313.2|31293.2|31315.8|31295.8|31315.8|31295.8|31313|31293|22
1645025030000|2022-02-16 15:23:50|31315.9|31295.9|31313.9|31293.9|31316.3|31296.3|31312.4|31292.4|27
1645025040000|2022-02-16 15:24:00|31314.3|31294.3|31315.2|31295.2|31318.4|31298.4|31313.9|31293.9|30
1645025050000|2022-02-16 15:24:10|31315.3|31295.3|31314.4|31294.4|31317.2|31297.2|31314.3|31294.3|24
1645025060000|2022-02-16 15:24:20|31314.3|31294.3|31316.1|31296.1|31316.6|31296.6|31313|31293|26
1645025070000|2022-02-16 15:24:30|31314.2|31294.2|31314.9|31294.9|31315.3|31295.3|31314.1|31294.1|12
1645025080000|2022-02-16 15:24:40|31314.7|31294.7|31317.4|31297.4|31317.4|31297.4|31314.7|31294.7|20
1645025090000|2022-02-16 15:24:50|31316.9|31296.9|31316.4|31296.4|31316.9|31296.9|31314.7|31294.7|23
1645025100000|2022-02-16 15:25:00|31316.2|31296.2|31314.8|31294.8|31317|31297|31314.4|31294.4|21
1645025110000|2022-02-16 15:25:10|31315.2|31295.2|31310|31290|31315.5|31295.5|31310|31290|26
1645025120000|2022-02-16 15:25:20|31308.7|31288.7|31311.8|31291.8|31311.9|31291.9|31308.7|31288.7|25
1645025130000|2022-02-16 15:25:30|31311.4|31291.4|31311.1|31291.1|31312.2|31292.2|31310.2|31290.2|28
1645025140000|2022-02-16 15:25:40|31310.8|31290.8|31308.7|31288.7|31310.9|31290.9|31308|31288|22
1645025150000|2022-02-16 15:25:50|31309|31289|31309.9|31289.9|31311|31291|31309|31289|21
1645025160000|2022-02-16 15:26:00|31309.1|31289.1|31311.2|31291.2|31311.3|31291.3|31309.1|31289.1|26
1645025170000|2022-02-16 15:26:10|31311.1|31291.1|31310.9|31290.9|31313.3|31293.3|31310.8|31290.8|22
1645025180000|2022-02-16 15:26:20|31311.3|31291.3|31313|31293|31313|31293|31310.8|31290.8|18
1645025190000|2022-02-16 15:26:30|31313.6|31293.6|31310.7|31290.7|31313.6|31293.6|31310.1|31290.1|29
1645025200000|2022-02-16 15:26:40|31310.8|31290.8|31307|31287|31311.5|31291.5|31306.9|31286.9|28
1645025210000|2022-02-16 15:26:50|31306.8|31286.8|31303.6|31283.6|31307.7|31287.7|31303.6|31283.6|23
1645025220000|2022-02-16 15:27:00|31304.2|31284.2|31305.8|31285.8|31305.8|31285.8|31303.1|31283.1|28
1645025230000|2022-02-16 15:27:10|31305.5|31285.5|31304.4|31284.4|31306.2|31286.2|31303.7|31283.7|23
1645025240000|2022-02-16 15:27:20|31304.5|31284.5|31306.6|31286.6|31306.6|31286.6|31304.3|31284.3|19
1645025250000|2022-02-16 15:27:30|31306.5|31286.5|31308.7|31288.7|31310.6|31290.6|31305.8|31285.8|31
1645025260000|2022-02-16 15:27:40|31309|31289|31306.8|31286.8|31309|31289|31305.3|31285.3|26
1645025270000|2022-02-16 15:27:50|31305.4|31285.4|31308.2|31288.2|31308.4|31288.4|31305|31285|24
1645025280000|2022-02-16 15:28:00|31308.6|31288.6|31303.8|31283.8|31309|31289|31303.8|31283.8|25
1645025290000|2022-02-16 15:28:10|31304.1|31284.1|31299.9|31279.9|31304.2|31284.2|31299.9|31279.9|24
1645025300000|2022-02-16 15:28:20|31300.1|31280.1|31297.8|31277.8|31300.2|31280.2|31297.7|31277.7|21
1645025310000|2022-02-16 15:28:30|31297.7|31277.7|31298|31278|31298.4|31278.4|31296.8|31276.8|24
1645025320000|2022-02-16 15:28:40|31297.4|31277.4|31295.4|31275.4|31299.5|31279.5|31295.4|31275.4|18
1645025330000|2022-02-16 15:28:50|31294.8|31274.8|31294.3|31274.3|31295.8|31275.8|31292.8|31272.8|18
1645025340000|2022-02-16 15:29:00|31294.4|31274.4|31292.6|31272.6|31294.8|31274.8|31291.8|31271.8|16
1645025350000|2022-02-16 15:29:10|31292.3|31272.3|31299.2|31279.2|31299.2|31279.2|31292.3|31272.3|28
1645025360000|2022-02-16 15:29:20|31298.9|31278.9|31299.1|31279.1|31299.4|31279.4|31296.6|31276.6|30
1645025370000|2022-02-16 15:29:30|31299.2|31279.2|31297.6|31277.6|31299.6|31279.6|31297.4|31277.4|29
1645025380000|2022-02-16 15:29:40|31297.5|31277.5|31296.5|31276.5|31298.8|31278.8|31296.2|31276.2|14
1645025390000|2022-02-16 15:29:50|31296.2|31276.2|31297|31277|31297|31277|31295.6|31275.6|17
1645025400000|2022-02-16 15:30:00|31298.2|31278.2|31296.2|31276.2|31300|31280|31296.2|31276.2|25
1645025410000|2022-02-16 15:30:10|31295.1|31275.1|31293.9|31273.9|31296.6|31276.6|31291.6|31271.6|35
1645025420000|2022-02-16 15:30:20|31294.4|31274.4|31286.7|31266.7|31294.7|31274.7|31285.5|31265.5|36
1645025430000|2022-02-16 15:30:30|31286.1|31266.1|31288.8|31268.8|31289.2|31269.2|31285.7|31265.7|30
1645025440000|2022-02-16 15:30:40|31288.9|31268.9|31290.7|31270.7|31294.1|31274.1|31287.8|31267.8|26
1645025450000|2022-02-16 15:30:50|31290|31270|31291.9|31271.9|31293.7|31273.7|31289.9|31269.9|30
1645025460000|2022-02-16 15:31:00|31292.1|31272.1|31292.6|31272.6|31292.7|31272.7|31291.2|31271.2|20
1645025470000|2022-02-16 15:31:10|31292.2|31272.2|31286.3|31266.3|31292.5|31272.5|31285.9|31265.9|25
1645025480000|2022-02-16 15:31:20|31286.4|31266.4|31288.9|31268.9|31290|31270|31285.7|31265.7|29
1645025490000|2022-02-16 15:31:30|31289|31269|31290.1|31270.1|31290.8|31270.8|31288.3|31268.3|30
1645025500000|2022-02-16 15:31:40|31290.3|31270.3|31290.7|31270.7|31291.2|31271.2|31290.3|31270.3|15
1645025510000|2022-02-16 15:31:50|31290.8|31270.8|31289.9|31269.9|31292.8|31272.8|31289.4|31269.4|17
1645025520000|2022-02-16 15:32:00|31290.1|31270.1|31290.1|31270.1|31293.9|31273.9|31289.6|31269.6|20
1645025530000|2022-02-16 15:32:10|31290.3|31270.3|31292.2|31272.2|31292.7|31272.7|31289.7|31269.7|27
1645025540000|2022-02-16 15:32:20|31291.7|31271.7|31290.1|31270.1|31292.1|31272.1|31289.9|31269.9|17
1645025550000|2022-02-16 15:32:30|31290.2|31270.2|31290.6|31270.6|31292.4|31272.4|31290.2|31270.2|17
1645025560000|2022-02-16 15:32:40|31291.1|31271.1|31292.6|31272.6|31292.6|31272.6|31290.9|31270.9|16
1645025570000|2022-02-16 15:32:50|31291.8|31271.8|31294.6|31274.6|31297|31277|31291|31271|30
1645025580000|2022-02-16 15:33:00|31293.7|31273.7|31294|31274|31295.6|31275.6|31293.2|31273.2|25
1645025590000|2022-02-16 15:33:10|31292|31272|31292.2|31272.2|31296.1|31276.1|31292|31272|20
1645025600000|2022-02-16 15:33:20|31292.4|31272.4|31295|31275|31296.6|31276.6|31292.4|31272.4|31
1645025610000|2022-02-16 15:33:30|31295.4|31275.4|31293.4|31273.4|31295.4|31275.4|31292.6|31272.6|28
1645025620000|2022-02-16 15:33:40|31293.7|31273.7|31293.6|31273.6|31295.6|31275.6|31293.1|31273.1|21
1645025630000|2022-02-16 15:33:50|31294.5|31274.5|31293.1|31273.1|31295|31275|31292.7|31272.7|17
1645025640000|2022-02-16 15:34:00|31293.3|31273.3|31293|31273|31293.3|31273.3|31291.6|31271.6|19
1645025650000|2022-02-16 15:34:10|31292|31272|31297.1|31277.1|31297.1|31277.1|31291.9|31271.9|22
1645025660000|2022-02-16 15:34:20|31296.7|31276.7|31299|31279|31299|31279|31295.8|31275.8|25
1645025670000|2022-02-16 15:34:30|31299.7|31279.7|31300.7|31280.7|31302.4|31282.4|31297.8|31277.8|30
1645025680000|2022-02-16 15:34:40|31301.6|31281.6|31315.2|31295.2|31320.2|31300.2|31299.8|31279.8|34
1645025690000|2022-02-16 15:34:50|31317|31297|31316.5|31296.5|31317.8|31297.8|31314.1|31294.1|33
1645025700000|2022-02-16 15:35:00|31316|31296|31320.8|31300.8|31322.6|31302.6|31315.7|31295.7|32
1645025710000|2022-02-16 15:35:10|31319.5|31299.5|31320.5|31300.5|31323.8|31303.8|31318.4|31298.4|33
1645025720000|2022-02-16 15:35:20|31318.6|31298.6|31319.4|31299.4|31320.6|31300.6|31317.8|31297.8|23
1645025730000|2022-02-16 15:35:30|31319.6|31299.6|31320.4|31300.4|31321|31301|31316.3|31296.3|30
1645025740000|2022-02-16 15:35:40|31321|31301|31321.2|31301.2|31323.5|31303.5|31320.5|31300.5|20
1645025750000|2022-02-16 15:35:50|31320.3|31300.3|31321.4|31301.4|31324.2|31304.2|31318.4|31298.4|27
1645025760000|2022-02-16 15:36:00|31322.2|31302.2|31322.6|31302.6|31323.3|31303.3|31321|31301|23
1645025770000|2022-02-16 15:36:10|31322.5|31302.5|31322.8|31302.8|31324.3|31304.3|31322.3|31302.3|21
1645025780000|2022-02-16 15:36:20|31322.9|31302.9|31322.5|31302.5|31326.3|31306.3|31322|31302|33
1645025790000|2022-02-16 15:36:30|31322.4|31302.4|31324.6|31304.6|31325.3|31305.3|31322.3|31302.3|26
1645025800000|2022-02-16 15:36:40|31324.4|31304.4|31322.7|31302.7|31325.1|31305.1|31321.9|31301.9|17
1645025810000|2022-02-16 15:36:50|31321.3|31301.3|31321.1|31301.1|31322.4|31302.4|31320.8|31300.8|26
1645025820000|2022-02-16 15:37:00|31321.3|31301.3|31322.6|31302.6|31324|31304|31320.7|31300.7|23
1645025830000|2022-02-16 15:37:10|31323.1|31303.1|31323.9|31303.9|31326.2|31306.2|31320.6|31300.6|33
1645025840000|2022-02-16 15:37:20|31321.8|31301.8|31324.3|31304.3|31325.3|31305.3|31320.5|31300.5|28
1645025850000|2022-02-16 15:37:30|31324.2|31304.2|31324.6|31304.6|31326|31306|31323.4|31303.4|25
1645025860000|2022-02-16 15:37:40|31324.4|31304.4|31323.4|31303.4|31326|31306|31321.9|31301.9|25
1645025870000|2022-02-16 15:37:50|31323.3|31303.3|31323.6|31303.6|31324.4|31304.4|31321.4|31301.4|31
1645025880000|2022-02-16 15:38:00|31322.9|31302.9|31325.1|31305.1|31327.8|31307.8|31322.7|31302.7|23
1645025890000|2022-02-16 15:38:10|31325.3|31305.3|31324.4|31304.4|31325.4|31305.4|31323.8|31303.8|26
1645025900000|2022-02-16 15:38:20|31324.1|31304.1|31323.6|31303.6|31325.5|31305.5|31322.4|31302.4|30
1645025910000|2022-02-16 15:38:30|31324|31304|31324.6|31304.6|31325.3|31305.3|31323.2|31303.2|22
1645025920000|2022-02-16 15:38:40|31324.3|31304.3|31323.1|31303.1|31325.1|31305.1|31322.1|31302.1|21
1645025930000|2022-02-16 15:38:50|31322.8|31302.8|31326.5|31306.5|31327.8|31307.8|31322.7|31302.7|30
1645025940000|2022-02-16 15:39:00|31325.9|31305.9|31326.1|31306.1|31327.7|31307.7|31324.8|31304.8|25
1645025950000|2022-02-16 15:39:10|31325|31305|31332.3|31312.3|31332.3|31312.3|31324.6|31304.6|30
1645025960000|2022-02-16 15:39:20|31331.1|31311.1|31332.1|31312.1|31333.8|31313.8|31330.7|31310.7|27
1645025970000|2022-02-16 15:39:30|31332|31312|31333.7|31313.7|31335|31315|31332|31312|28
1645025980000|2022-02-16 15:39:40|31333.4|31313.4|31334.6|31314.6|31336.6|31316.6|31333.4|31313.4|31
1645025990000|2022-02-16 15:39:50|31335.4|31315.4|31334.7|31314.7|31335.4|31315.4|31333.8|31313.8|19
1645026000000|2022-02-16 15:40:00|31335|31315|31335.2|31315.2|31336.3|31316.3|31332.9|31312.9|31
1645026010000|2022-02-16 15:40:10|31334.1|31314.1|31333.5|31313.5|31334.1|31314.1|31327.4|31307.4|30
1645026020000|2022-02-16 15:40:20|31331|31311|31331.4|31311.4|31331.7|31311.7|31330.6|31310.6|21
1645026030000|2022-02-16 15:40:30|31331.3|31311.3|31330.8|31310.8|31331.6|31311.6|31330.7|31310.7|20
1645026040000|2022-02-16 15:40:40|31330.9|31310.9|31332.3|31312.3|31334.5|31314.5|31330.6|31310.6|25
1645026050000|2022-02-16 15:40:50|31332.6|31312.6|31333.3|31313.3|31333.3|31313.3|31332.1|31312.1|19
1645026060000|2022-02-16 15:41:00|31333.8|31313.8|31332.8|31312.8|31333.9|31313.9|31331.5|31311.5|27
1645026070000|2022-02-16 15:41:10|31331.5|31311.5|31327|31307|31331.6|31311.6|31326.6|31306.6|30
1645026080000|2022-02-16 15:41:20|31326.9|31306.9|31328.2|31308.2|31328.6|31308.6|31326.6|31306.6|25
1645026090000|2022-02-16 15:41:30|31328.1|31308.1|31327.7|31307.7|31329|31309|31327.6|31307.6|17
1645026100000|2022-02-16 15:41:40|31327.6|31307.6|31325.6|31305.6|31328.9|31308.9|31325.1|31305.1|22
1645026110000|2022-02-16 15:41:50|31326.2|31306.2|31326.1|31306.1|31327|31307|31322.7|31302.7|28
1645026120000|2022-02-16 15:42:00|31326.2|31306.2|31334.6|31314.6|31335.5|31315.5|31325.8|31305.8|36
1645026130000|2022-02-16 15:42:10|31332.7|31312.7|31335.6|31315.6|31335.8|31315.8|31332.7|31312.7|25
1645026140000|2022-02-16 15:42:20|31336.1|31316.1|31339.3|31319.3|31339.3|31319.3|31335.3|31315.3|22
1645026150000|2022-02-16 15:42:30|31338.8|31318.8|31338.6|31318.6|31340.3|31320.3|31338.6|31318.6|24
1645026160000|2022-02-16 15:42:40|31338.5|31318.5|31335.3|31315.3|31338.7|31318.7|31335.1|31315.1|25
1645026170000|2022-02-16 15:42:50|31335.6|31315.6|31337.3|31317.3|31337.7|31317.7|31335.6|31315.6|18
1645026180000|2022-02-16 15:43:00|31336.9|31316.9|31338.2|31318.2|31339.5|31319.5|31336.4|31316.4|24
1645026190000|2022-02-16 15:43:10|31337.6|31317.6|31335.6|31315.6|31339.2|31319.2|31334.8|31314.8|25
1645026200000|2022-02-16 15:43:20|31336.3|31316.3|31336.1|31316.1|31336.8|31316.8|31332.5|31312.5|22
1645026210000|2022-02-16 15:43:30|31335.5|31315.5|31344.2|31324.2|31344.2|31324.2|31334.1|31314.1|21
1645026220000|2022-02-16 15:43:40|31344.5|31324.5|31339.2|31319.2|31347.8|31327.8|31337.7|31317.7|32
1645026230000|2022-02-16 15:43:50|31340.2|31320.2|31337.3|31317.3|31340.2|31320.2|31336.3|31316.3|29
1645026240000|2022-02-16 15:44:00|31336.5|31316.5|31336.5|31316.5|31337.7|31317.7|31334.5|31314.5|26
1645026250000|2022-02-16 15:44:10|31336.2|31316.2|31337.4|31317.4|31337.9|31317.9|31336.2|31316.2|22
1645026260000|2022-02-16 15:44:20|31338|31318|31339.4|31319.4|31339.4|31319.4|31337.5|31317.5|28
1645026270000|2022-02-16 15:44:30|31339.9|31319.9|31341.7|31321.7|31342.3|31322.3|31338.6|31318.6|22
1645026280000|2022-02-16 15:44:40|31342|31322|31340.6|31320.6|31343|31323|31340.5|31320.5|27
1645026290000|2022-02-16 15:44:50|31340.4|31320.4|31340.1|31320.1|31341.7|31321.7|31339.7|31319.7|24
1645026300000|2022-02-16 15:45:00|31339.6|31319.6|31340.3|31320.3|31342.1|31322.1|31338.8|31318.8|30
1645026310000|2022-02-16 15:45:10|31340.1|31320.1|31344.3|31324.3|31345.7|31325.7|31340.1|31320.1|27
1645026320000|2022-02-16 15:45:20|31344|31324|31343.2|31323.2|31344.7|31324.7|31342.8|31322.8|22
1645026330000|2022-02-16 15:45:30|31343.1|31323.1|31342|31322|31344.2|31324.2|31341.4|31321.4|26
1645026340000|2022-02-16 15:45:40|31342.1|31322.1|31342.7|31322.7|31343.2|31323.2|31341.9|31321.9|23
1645026350000|2022-02-16 15:45:50|31342.6|31322.6|31342|31322|31343.1|31323.1|31341.8|31321.8|16
1645026360000|2022-02-16 15:46:00|31342.1|31322.1|31341.1|31321.1|31345.7|31325.7|31340.3|31320.3|24
1645026370000|2022-02-16 15:46:10|31341.4|31321.4|31338.7|31318.7|31341.8|31321.8|31338.7|31318.7|26
1645026380000|2022-02-16 15:46:20|31338.8|31318.8|31338.8|31318.8|31339.7|31319.7|31337.8|31317.8|27
1645026390000|2022-02-16 15:46:30|31337.7|31317.7|31338.9|31318.9|31338.9|31318.9|31336.1|31316.1|32
1645026400000|2022-02-16 15:46:40|31339.1|31319.1|31342.5|31322.5|31343.8|31323.8|31338.9|31318.9|30
1645026410000|2022-02-16 15:46:50|31341.7|31321.7|31341|31321|31342.3|31322.3|31340.4|31320.4|26
1645026420000|2022-02-16 15:47:00|31341.2|31321.2|31347.3|31327.3|31347.9|31327.9|31340.6|31320.6|32
1645026430000|2022-02-16 15:47:10|31346|31326|31342.8|31322.8|31347.4|31327.4|31342.1|31322.1|21
1645026440000|2022-02-16 15:47:20|31343.1|31323.1|31343|31323|31344.2|31324.2|31342.1|31322.1|23
1645026450000|2022-02-16 15:47:30|31343.7|31323.7|31343.2|31323.2|31344.5|31324.5|31337.5|31317.5|36
1645026460000|2022-02-16 15:47:40|31342.9|31322.9|31343.2|31323.2|31347.3|31327.3|31342.5|31322.5|28
1645026470000|2022-02-16 15:47:50|31345.6|31325.6|31347.6|31327.6|31348.5|31328.5|31344.1|31324.1|26
1645026480000|2022-02-16 15:48:00|31348.4|31328.4|31347.1|31327.1|31348.4|31328.4|31344.5|31324.5|26
1645026490000|2022-02-16 15:48:10|31347.6|31327.6|31350|31330|31351|31331|31347.6|31327.6|24
1645026500000|2022-02-16 15:48:20|31350.6|31330.6|31350.2|31330.2|31352.5|31332.5|31349.6|31329.6|26
1645026510000|2022-02-16 15:48:30|31351.1|31331.1|31351.4|31331.4|31353.1|31333.1|31350.2|31330.2|26
1645026520000|2022-02-16 15:48:40|31351.6|31331.6|31351|31331|31352|31332|31348.5|31328.5|27
1645026530000|2022-02-16 15:48:50|31351.1|31331.1|31351.1|31331.1|31353.2|31333.2|31348|31328|17
1645026540000|2022-02-16 15:49:00|31350.8|31330.8|31347|31327|31351.6|31331.6|31346.2|31326.2|33
1645026550000|2022-02-16 15:49:10|31348.8|31328.8|31348.1|31328.1|31349.5|31329.5|31347.3|31327.3|24
1645026560000|2022-02-16 15:49:20|31347.9|31327.9|31347.2|31327.2|31348.6|31328.6|31346.7|31326.7|20
1645026570000|2022-02-16 15:49:30|31346.9|31326.9|31344.9|31324.9|31347.8|31327.8|31344.9|31324.9|22
1645026580000|2022-02-16 15:49:40|31347.7|31327.7|31348.1|31328.1|31348.5|31328.5|31345.8|31325.8|24
1645026590000|2022-02-16 15:49:50|31348|31328|31347.6|31327.6|31349.1|31329.1|31346.1|31326.1|26
1645026600000|2022-02-16 15:50:00|31346.9|31326.9|31347.6|31327.6|31348.2|31328.2|31345.9|31325.9|30
1645026610000|2022-02-16 15:50:10|31347.3|31327.3|31347.5|31327.5|31349.3|31329.3|31347.3|31327.3|26
1645026620000|2022-02-16 15:50:20|31347.3|31327.3|31347.9|31327.9|31349.1|31329.1|31346.4|31326.4|30
1645026630000|2022-02-16 15:50:30|31347.2|31327.2|31346.5|31326.5|31348.2|31328.2|31344.6|31324.6|27
1645026640000|2022-02-16 15:50:40|31347|31327|31346.1|31326.1|31347.4|31327.4|31343.7|31323.7|33
1645026650000|2022-02-16 15:50:50|31345.9|31325.9|31343.9|31323.9|31347.4|31327.4|31343.6|31323.6|26
1645026660000|2022-02-16 15:51:00|31343.5|31323.5|31339|31319|31344.7|31324.7|31338.9|31318.9|31
1645026670000|2022-02-16 15:51:10|31338.8|31318.8|31340.8|31320.8|31341.3|31321.3|31338.8|31318.8|26
1645026680000|2022-02-16 15:51:20|31340.9|31320.9|31342.1|31322.1|31343.6|31323.6|31339.5|31319.5|23
1645026690000|2022-02-16 15:51:30|31343.3|31323.3|31340.1|31320.1|31345.3|31325.3|31340.1|31320.1|29
1645026700000|2022-02-16 15:51:40|31339.3|31319.3|31337.8|31317.8|31339.9|31319.9|31336.4|31316.4|30
1645026710000|2022-02-16 15:51:50|31337.9|31317.9|31337.5|31317.5|31338.2|31318.2|31336.5|31316.5|18
1645026720000|2022-02-16 15:52:00|31337.4|31317.4|31337.6|31317.6|31338|31318|31336.6|31316.6|20
1645026730000|2022-02-16 15:52:10|31337.7|31317.7|31338.5|31318.5|31341|31321|31337.7|31317.7|20
1645026740000|2022-02-16 15:52:20|31338.7|31318.7|31337.7|31317.7|31339.8|31319.8|31335.5|31315.5|14
1645026750000|2022-02-16 15:52:30|31338|31318|31325.8|31305.8|31339|31319|31322.9|31302.9|20
1645026760000|2022-02-16 15:52:40|31324.7|31304.7|31319.6|31299.6|31326.8|31306.8|31319.3|31299.3|39
1645026770000|2022-02-16 15:52:50|31318.3|31298.3|31316.2|31296.2|31320.2|31300.2|31316.2|31296.2|35
1645026780000|2022-02-16 15:53:00|31316.6|31296.6|31321.6|31301.6|31321.6|31301.6|31314.9|31294.9|29
1645026790000|2022-02-16 15:53:10|31321.7|31301.7|31320.2|31300.2|31321.7|31301.7|31318.4|31298.4|31
1645026800000|2022-02-16 15:53:20|31319.6|31299.6|31319.2|31299.2|31320.3|31300.3|31318.5|31298.5|30
1645026810000|2022-02-16 15:53:30|31319|31299|31313.3|31293.3|31320.2|31300.2|31312.7|31292.7|33
1645026820000|2022-02-16 15:53:40|31313.8|31293.8|31312|31292|31314.3|31294.3|31311.7|31291.7|33
1645026830000|2022-02-16 15:53:50|31312.2|31292.2|31308.6|31288.6|31312.9|31292.9|31308.6|31288.6|27
1645026840000|2022-02-16 15:54:00|31308.7|31288.7|31304.2|31284.2|31309.3|31289.3|31302.7|31282.7|33
1645026850000|2022-02-16 15:54:10|31304|31284|31303|31283|31306|31286|31302.8|31282.8|28
1645026860000|2022-02-16 15:54:20|31303.4|31283.4|31309.8|31289.8|31310.1|31290.1|31303.4|31283.4|27
1645026870000|2022-02-16 15:54:30|31307.9|31287.9|31306.8|31286.8|31310.3|31290.3|31306.8|31286.8|26
1645026880000|2022-02-16 15:54:40|31306.5|31286.5|31307.2|31287.2|31309|31289|31306.5|31286.5|27
1645026890000|2022-02-16 15:54:50|31307.3|31287.3|31310.4|31290.4|31310.6|31290.6|31306.6|31286.6|29
1645026900000|2022-02-16 15:55:00|31310.8|31290.8|31306.5|31286.5|31311.7|31291.7|31305.3|31285.3|32
1645026910000|2022-02-16 15:55:10|31306.6|31286.6|31304.2|31284.2|31307.2|31287.2|31303.7|31283.7|30
1645026920000|2022-02-16 15:55:20|31303.9|31283.9|31304.7|31284.7|31305.5|31285.5|31303.9|31283.9|25
1645026930000|2022-02-16 15:55:30|31304.9|31284.9|31308.9|31288.9|31309.5|31289.5|31304.8|31284.8|29
1645026940000|2022-02-16 15:55:40|31309.3|31289.3|31309.4|31289.4|31309.8|31289.8|31308|31288|22
1645026950000|2022-02-16 15:55:50|31312.2|31292.2|31311.3|31291.3|31312.2|31292.2|31308.3|31288.3|28
1645026960000|2022-02-16 15:56:00|31311.1|31291.1|31310.5|31290.5|31311.4|31291.4|31309.6|31289.6|15
1645026970000|2022-02-16 15:56:10|31310.4|31290.4|31308.8|31288.8|31310.4|31290.4|31307.5|31287.5|28
1645026980000|2022-02-16 15:56:20|31308.9|31288.9|31307.5|31287.5|31309.3|31289.3|31306.8|31286.8|24
1645026990000|2022-02-16 15:56:30|31307.6|31287.6|31315.6|31295.6|31315.6|31295.6|31307|31287|32
1645027000000|2022-02-16 15:56:40|31315.8|31295.8|31309.3|31289.3|31315.8|31295.8|31307.8|31287.8|30
1645027010000|2022-02-16 15:56:50|31308.9|31288.9|31306|31286|31310.1|31290.1|31303.9|31283.9|36
1645027020000|2022-02-16 15:57:00|31306.2|31286.2|31303.9|31283.9|31310.4|31290.4|31293.7|31273.7|30
1645027030000|2022-02-16 15:57:10|31304.6|31284.6|31309|31289|31312.2|31292.2|31304.4|31284.4|35
1645027040000|2022-02-16 15:57:20|31308.1|31288.1|31306.9|31286.9|31308.9|31288.9|31306.1|31286.1|29
1645027050000|2022-02-16 15:57:30|31305.5|31285.5|31305.4|31285.4|31307.8|31287.8|31303.2|31283.2|29
1645027060000|2022-02-16 15:57:40|31305|31285|31308.8|31288.8|31308.9|31288.9|31305|31285|31
1645027070000|2022-02-16 15:57:50|31308.5|31288.5|31307.6|31287.6|31310.9|31290.9|31304.3|31284.3|36
1645027080000|2022-02-16 15:58:00|31307.1|31287.1|31305.7|31285.7|31309.3|31289.3|31303.6|31283.6|36
1645027090000|2022-02-16 15:58:10|31307.1|31287.1|31305.4|31285.4|31307.7|31287.7|31303.6|31283.6|37
1645027100000|2022-02-16 15:58:20|31305.7|31285.7|31302.3|31282.3|31306.1|31286.1|31302|31282|27
1645027110000|2022-02-16 15:58:30|31302.1|31282.1|31302.2|31282.2|31302.7|31282.7|31300.2|31280.2|29
1645027120000|2022-02-16 15:58:40|31301.3|31281.3|31299.7|31279.7|31303|31283|31299.7|31279.7|33
1645027130000|2022-02-16 15:58:50|31300.6|31280.6|31301.6|31281.6|31302.8|31282.8|31300.6|31280.6|28
1645027140000|2022-02-16 15:59:00|31301.4|31281.4|31301.2|31281.2|31301.7|31281.7|31300.4|31280.4|30
1645027150000|2022-02-16 15:59:10|31300.6|31280.6|31299.3|31279.3|31301.6|31281.6|31297.9|31277.9|27
1645027160000|2022-02-16 15:59:20|31299.7|31279.7|31299|31279|31299.8|31279.8|31297.8|31277.8|27
1645027170000|2022-02-16 15:59:30|31298.9|31278.9|31299.5|31279.5|31299.5|31279.5|31298.2|31278.2|25
1645027180000|2022-02-16 15:59:40|31299.6|31279.6|31299.1|31279.1|31302|31282|31298.8|31278.8|22
1645027190000|2022-02-16 15:59:50|31299.6|31279.6|31291.1|31271.1|31299.6|31279.6|31290.7|31270.7|31
1645027200000|2022-02-16 16:00:00|31288.9|31268.9|31281.7|31261.7|31288.9|31268.9|31281.4|31261.4|29
1645027210000|2022-02-16 16:00:10|31281.6|31261.6|31285.3|31265.3|31285.7|31265.7|31281.6|31261.6|25
1645027220000|2022-02-16 16:00:20|31285.5|31265.5|31290.7|31270.7|31291|31271|31285|31265|25
1645027230000|2022-02-16 16:00:30|31291.3|31271.3|31298.6|31278.6|31299|31279|31291|31271|37
1645027240000|2022-02-16 16:00:40|31296.9|31276.9|31299.3|31279.3|31300.5|31280.5|31296.9|31276.9|29
1645027250000|2022-02-16 16:00:50|31299.2|31279.2|31299.1|31279.1|31299.8|31279.8|31298.1|31278.1|27
1645027260000|2022-02-16 16:01:00|31299|31279|31297.8|31277.8|31300|31280|31295.3|31275.3|31
1645027270000|2022-02-16 16:01:10|31297.6|31277.6|31300.2|31280.2|31300.2|31280.2|31296.5|31276.5|35
1645027280000|2022-02-16 16:01:20|31300|31280|31299.7|31279.7|31300.4|31280.4|31298.7|31278.7|34
1645027290000|2022-02-16 16:01:30|31299.5|31279.5|31298.1|31278.1|31299.8|31279.8|31297.9|31277.9|21
1645027300000|2022-02-16 16:01:40|31297.6|31277.6|31296.2|31276.2|31298.7|31278.7|31295.6|31275.6|30
1645027310000|2022-02-16 16:01:50|31295.8|31275.8|31296.5|31276.5|31300.2|31280.2|31295.6|31275.6|34
1645027320000|2022-02-16 16:02:00|31296.7|31276.7|31299.2|31279.2|31300.8|31280.8|31296.7|31276.7|29
1645027330000|2022-02-16 16:02:10|31298.8|31278.8|31299.8|31279.8|31299.8|31279.8|31297|31277|31
1645027340000|2022-02-16 16:02:20|31299.9|31279.9|31296.6|31276.6|31299.9|31279.9|31295.3|31275.3|29
1645027350000|2022-02-16 16:02:30|31297.2|31277.2|31292.8|31272.8|31298.1|31278.1|31291.7|31271.7|27
1645027360000|2022-02-16 16:02:40|31292.3|31272.3|31286.7|31266.7|31292.7|31272.7|31286.1|31266.1|27
1645027370000|2022-02-16 16:02:50|31286.9|31266.9|31287.9|31267.9|31289.7|31269.7|31286|31266|28
1645027380000|2022-02-16 16:03:00|31288.4|31268.4|31284.5|31264.5|31289|31269|31284.5|31264.5|29
1645027390000|2022-02-16 16:03:10|31284.8|31264.8|31285.8|31265.8|31286.7|31266.7|31284.4|31264.4|31
1645027400000|2022-02-16 16:03:20|31287.3|31267.3|31289.3|31269.3|31291.5|31271.5|31287.3|31267.3|27
1645027410000|2022-02-16 16:03:30|31289.4|31269.4|31289.6|31269.6|31290.7|31270.7|31289.4|31269.4|19
1645027420000|2022-02-16 16:03:40|31289.9|31269.9|31288.7|31268.7|31289.9|31269.9|31288.7|31268.7|9
1645027430000|2022-02-16 16:03:50|31288|31268|31286.9|31266.9|31288|31268|31285.3|31265.3|21
1645027440000|2022-02-16 16:04:00|31288.1|31268.1|31288.7|31268.7|31288.9|31268.9|31285.6|31265.6|22
1645027450000|2022-02-16 16:04:10|31286.3|31266.3|31285.5|31265.5|31286.6|31266.6|31284|31264|26
1645027460000|2022-02-16 16:04:20|31285.3|31265.3|31286.7|31266.7|31286.8|31266.8|31284.7|31264.7|23
1645027470000|2022-02-16 16:04:30|31286.5|31266.5|31287|31267|31287.7|31267.7|31286.3|31266.3|26
1645027480000|2022-02-16 16:04:40|31286.9|31266.9|31288.9|31268.9|31288.9|31268.9|31285.7|31265.7|22
1645027490000|2022-02-16 16:04:50|31289.1|31269.1|31290.7|31270.7|31292.6|31272.6|31289.1|31269.1|20
1645027500000|2022-02-16 16:05:00|31291.3|31271.3|31294.5|31274.5|31294.5|31274.5|31289.7|31269.7|26
1645027510000|2022-02-16 16:05:10|31294.4|31274.4|31293.1|31273.1|31294.4|31274.4|31292.2|31272.2|18
1645027520000|2022-02-16 16:05:20|31293|31273|31293.9|31273.9|31293.9|31273.9|31292.1|31272.1|15
1645027530000|2022-02-16 16:05:30|31294|31274|31295.3|31275.3|31295.5|31275.5|31293.8|31273.8|15
1645027540000|2022-02-16 16:05:40|31295|31275|31295|31275|31295.4|31275.4|31294.5|31274.5|11
1645027550000|2022-02-16 16:05:50|31295.1|31275.1|31296.5|31276.5|31296.9|31276.9|31294|31274|16
1645027560000|2022-02-16 16:06:00|31296.1|31276.1|31298.1|31278.1|31300.4|31280.4|31295.3|31275.3|29
1645027570000|2022-02-16 16:06:10|31298.4|31278.4|31304.3|31284.3|31304.3|31284.3|31298.2|31278.2|25
1645027580000|2022-02-16 16:06:20|31304.1|31284.1|31303.8|31283.8|31304.8|31284.8|31301.5|31281.5|19
1645027590000|2022-02-16 16:06:30|31303.3|31283.3|31302.6|31282.6|31303.5|31283.5|31300.5|31280.5|21
1645027600000|2022-02-16 16:06:40|31301.4|31281.4|31301.5|31281.5|31304.1|31284.1|31301.2|31281.2|21
1645027610000|2022-02-16 16:06:50|31301.1|31281.1|31306.6|31286.6|31307.1|31287.1|31299.9|31279.9|24
1645027620000|2022-02-16 16:07:00|31301|31281|31304.6|31284.6|31307.5|31287.5|31301|31281|28
1645027630000|2022-02-16 16:07:10|31303.5|31283.5|31303.7|31283.7|31305.1|31285.1|31301.1|31281.1|28
1645027640000|2022-02-16 16:07:20|31302.1|31282.1|31298.5|31278.5|31305.4|31285.4|31298.2|31278.2|22
1645027650000|2022-02-16 16:07:30|31298.9|31278.9|31299.6|31279.6|31301.4|31281.4|31298.9|31278.9|18
1645027660000|2022-02-16 16:07:40|31299.8|31279.8|31297.6|31277.6|31301|31281|31297.6|31277.6|28
1645027670000|2022-02-16 16:07:50|31300|31280|31301.7|31281.7|31301.7|31281.7|31297.5|31277.5|21
1645027680000|2022-02-16 16:08:00|31302.5|31282.5|31303.5|31283.5|31304.9|31284.9|31301.2|31281.2|23
1645027690000|2022-02-16 16:08:10|31302.7|31282.7|31299.4|31279.4|31303.6|31283.6|31297|31277|25
1645027700000|2022-02-16 16:08:20|31299.2|31279.2|31295.8|31275.8|31299.2|31279.2|31295.4|31275.4|23
1645027710000|2022-02-16 16:08:30|31296.1|31276.1|31295.8|31275.8|31296.3|31276.3|31295.4|31275.4|17
1645027720000|2022-02-16 16:08:40|31295.9|31275.9|31297.1|31277.1|31297.7|31277.7|31294.7|31274.7|17
1645027730000|2022-02-16 16:08:50|31296.8|31276.8|31297.9|31277.9|31298.5|31278.5|31296.8|31276.8|11
1645027740000|2022-02-16 16:09:00|31298.3|31278.3|31298.4|31278.4|31298.6|31278.6|31297.8|31277.8|15
1645027750000|2022-02-16 16:09:10|31298|31278|31298.8|31278.8|31298.9|31278.9|31298|31278|8
1645027760000|2022-02-16 16:09:20|31298.5|31278.5|31297.8|31277.8|31299.1|31279.1|31297|31277|13
1645027770000|2022-02-16 16:09:30|31298.2|31278.2|31297.8|31277.8|31298.9|31278.9|31297.8|31277.8|19
1645027780000|2022-02-16 16:09:40|31298.2|31278.2|31297.2|31277.2|31298.7|31278.7|31297.2|31277.2|10
1645027790000|2022-02-16 16:09:50|31297.1|31277.1|31297.8|31277.8|31300.5|31280.5|31297.1|31277.1|16
1645027800000|2022-02-16 16:10:00|31297.7|31277.7|31298.2|31278.2|31298.5|31278.5|31296.6|31276.6|16
1645027810000|2022-02-16 16:10:10|31297.8|31277.8|31297.9|31277.9|31298.7|31278.7|31297.2|31277.2|15
1645027820000|2022-02-16 16:10:20|31298|31278|31297.3|31277.3|31299.5|31279.5|31297.2|31277.2|24
1645027830000|2022-02-16 16:10:30|31297.2|31277.2|31297.3|31277.3|31298.6|31278.6|31297.2|31277.2|24
1645027840000|2022-02-16 16:10:40|31297.4|31277.4|31296.6|31276.6|31297.9|31277.9|31296.2|31276.2|24
1645027850000|2022-02-16 16:10:50|31296.2|31276.2|31296.9|31276.9|31297.3|31277.3|31295.7|31275.7|21
1645027860000|2022-02-16 16:11:00|31297.1|31277.1|31296.4|31276.4|31301|31281|31296.3|31276.3|24
1645027870000|2022-02-16 16:11:10|31296.2|31276.2|31297.3|31277.3|31297.9|31277.9|31294.8|31274.8|25
1645027880000|2022-02-16 16:11:20|31297.4|31277.4|31295.9|31275.9|31297.5|31277.5|31295.7|31275.7|20
1645027890000|2022-02-16 16:11:30|31295.6|31275.6|31297.4|31277.4|31298.7|31278.7|31295.6|31275.6|22
1645027900000|2022-02-16 16:11:40|31297.1|31277.1|31297.2|31277.2|31299|31279|31296.3|31276.3|21
1645027910000|2022-02-16 16:11:50|31296.4|31276.4|31295.1|31275.1|31297.4|31277.4|31295.1|31275.1|15
1645027920000|2022-02-16 16:12:00|31296|31276|31291.5|31271.5|31296|31276|31291.5|31271.5|20
1645027930000|2022-02-16 16:12:10|31291.7|31271.7|31293.3|31273.3|31293.6|31273.6|31290.4|31270.4|18
1645027940000|2022-02-16 16:12:20|31293.2|31273.2|31293.8|31273.8|31294.7|31274.7|31292.5|31272.5|19
1645027950000|2022-02-16 16:12:30|31294.1|31274.1|31294.9|31274.9|31296.5|31276.5|31290.1|31270.1|18
1645027960000|2022-02-16 16:12:40|31294|31274|31294.2|31274.2|31294.8|31274.8|31293.4|31273.4|17
1645027970000|2022-02-16 16:12:50|31294.1|31274.1|31296.3|31276.3|31296.6|31276.6|31292.8|31272.8|17
1645027980000|2022-02-16 16:13:00|31295.7|31275.7|31294.4|31274.4|31296.5|31276.5|31292.4|31272.4|15
1645027990000|2022-02-16 16:13:10|31294.2|31274.2|31294.7|31274.7|31294.7|31274.7|31294.1|31274.1|10
1645028000000|2022-02-16 16:13:20|31293.4|31273.4|31294.1|31274.1|31295|31275|31293.4|31273.4|9
1645028010000|2022-02-16 16:13:30|31294.3|31274.3|31294.1|31274.1|31296.6|31276.6|31291.8|31271.8|22
1645028020000|2022-02-16 16:13:40|31294|31274|31297.2|31277.2|31297.2|31277.2|31293.2|31273.2|19
1645028030000|2022-02-16 16:13:50|31296.5|31276.5|31295.4|31275.4|31296.5|31276.5|31294.3|31274.3|21
1645028040000|2022-02-16 16:14:00|31295.3|31275.3|31294.8|31274.8|31295.5|31275.5|31294.3|31274.3|17
1645028050000|2022-02-16 16:14:10|31294.7|31274.7|31296|31276|31296.4|31276.4|31294.4|31274.4|18
1645028060000|2022-02-16 16:14:20|31295.9|31275.9|31295|31275|31295.9|31275.9|31294.1|31274.1|16
1645028070000|2022-02-16 16:14:30|31294.7|31274.7|31296.2|31276.2|31296.5|31276.5|31294.6|31274.6|10
1645028080000|2022-02-16 16:14:40|31295.9|31275.9|31296.1|31276.1|31296.2|31276.2|31294.3|31274.3|19
1645028090000|2022-02-16 16:14:50|31295.5|31275.5|31294.8|31274.8|31295.7|31275.7|31293.6|31273.6|20
1645028100000|2022-02-16 16:15:00|31294.9|31274.9|31292.8|31272.8|31294.9|31274.9|31291.4|31271.4|31
1645028110000|2022-02-16 16:15:10|31292.6|31272.6|31293.2|31273.2|31293.4|31273.4|31291.5|31271.5|21
1645028120000|2022-02-16 16:15:20|31293|31273|31292.5|31272.5|31293.3|31273.3|31292.2|31272.2|15
1645028130000|2022-02-16 16:15:30|31292.2|31272.2|31290.5|31270.5|31292.2|31272.2|31289.5|31269.5|23
1645028140000|2022-02-16 16:15:40|31290.7|31270.7|31291|31271|31292.7|31272.7|31289.9|31269.9|20
1645028150000|2022-02-16 16:15:50|31290.7|31270.7|31289.2|31269.2|31292.6|31272.6|31288.6|31268.6|30
1645028160000|2022-02-16 16:16:00|31290.3|31270.3|31287|31267|31290.3|31270.3|31286.8|31266.8|23
1645028170000|2022-02-16 16:16:10|31287.2|31267.2|31286.2|31266.2|31287.3|31267.3|31286|31266|16
1645028180000|2022-02-16 16:16:20|31286.3|31266.3|31286.1|31266.1|31286.8|31266.8|31285.7|31265.7|16
1645028190000|2022-02-16 16:16:30|31285.7|31265.7|31296.2|31276.2|31298.6|31278.6|31285.2|31265.2|27
1645028200000|2022-02-16 16:16:40|31298.1|31278.1|31296.6|31276.6|31298.1|31278.1|31295.5|31275.5|26
1645028210000|2022-02-16 16:16:50|31296.7|31276.7|31294.6|31274.6|31296.8|31276.8|31294.5|31274.5|26
1645028220000|2022-02-16 16:17:00|31296.3|31276.3|31295.9|31275.9|31296.8|31276.8|31293.6|31273.6|29
1645028230000|2022-02-16 16:17:10|31295.6|31275.6|31295.9|31275.9|31297.2|31277.2|31294.5|31274.5|20
1645028240000|2022-02-16 16:17:20|31295.8|31275.8|31294.4|31274.4|31297.3|31277.3|31291.9|31271.9|29
1645028250000|2022-02-16 16:17:30|31295.1|31275.1|31292.8|31272.8|31295.1|31275.1|31292.8|31272.8|30
1645028260000|2022-02-16 16:17:40|31293.9|31273.9|31293.1|31273.1|31295.1|31275.1|31292.9|31272.9|24
1645028270000|2022-02-16 16:17:50|31293.6|31273.6|31293|31273|31295|31275|31292.8|31272.8|30
1645028280000|2022-02-16 16:18:00|31292.8|31272.8|31294.7|31274.7|31296.7|31276.7|31292.8|31272.8|30
1645028290000|2022-02-16 16:18:10|31294.5|31274.5|31295.9|31275.9|31297.5|31277.5|31294.5|31274.5|27
1645028300000|2022-02-16 16:18:20|31295.6|31275.6|31299.1|31279.1|31299.8|31279.8|31295.6|31275.6|27
1645028310000|2022-02-16 16:18:30|31300.2|31280.2|31299.1|31279.1|31301.4|31281.4|31298.9|31278.9|17
1645028320000|2022-02-16 16:18:40|31301.4|31281.4|31300|31280|31302.8|31282.8|31299.1|31279.1|28
1645028330000|2022-02-16 16:18:50|31299.8|31279.8|31299.5|31279.5|31301.4|31281.4|31299|31279|29
1645028340000|2022-02-16 16:19:00|31299.7|31279.7|31298.9|31278.9|31301.7|31281.7|31298.9|31278.9|13
1645028350000|2022-02-16 16:19:10|31298.3|31278.3|31299.6|31279.6|31301.8|31281.8|31298.3|31278.3|29
1645028360000|2022-02-16 16:19:20|31299.5|31279.5|31299.3|31279.3|31301|31281|31299.3|31279.3|23
1645028370000|2022-02-16 16:19:30|31300.8|31280.8|31292.2|31272.2|31302.5|31282.5|31290.6|31270.6|35
1645028380000|2022-02-16 16:19:40|31292.1|31272.1|31294.3|31274.3|31297.5|31277.5|31291.7|31271.7|27
1645028390000|2022-02-16 16:19:50|31294|31274|31295.4|31275.4|31295.4|31275.4|31293.7|31273.7|20
1645028400000|2022-02-16 16:20:00|31295.3|31275.3|31296.3|31276.3|31296.8|31276.8|31294.4|31274.4|21
1645028410000|2022-02-16 16:20:10|31296.8|31276.8|31298.4|31278.4|31300|31280|31296.6|31276.6|19
1645028420000|2022-02-16 16:20:20|31298.7|31278.7|31297.6|31277.6|31299.2|31279.2|31294.3|31274.3|21
1645028430000|2022-02-16 16:20:30|31297.8|31277.8|31291.6|31271.6|31297.8|31277.8|31291.6|31271.6|23
1645028440000|2022-02-16 16:20:40|31291|31271|31293.1|31273.1|31295.1|31275.1|31291|31271|21
1645028450000|2022-02-16 16:20:50|31292.8|31272.8|31292.7|31272.7|31293.5|31273.5|31291.8|31271.8|19
1645028460000|2022-02-16 16:21:00|31291.6|31271.6|31291.4|31271.4|31293.3|31273.3|31290.5|31270.5|26
1645028470000|2022-02-16 16:21:10|31291.8|31271.8|31290.1|31270.1|31291.8|31271.8|31289.7|31269.7|14
1645028480000|2022-02-16 16:21:20|31290.4|31270.4|31289.6|31269.6|31290.8|31270.8|31289.6|31269.6|17
1645028490000|2022-02-16 16:21:30|31289.8|31269.8|31292.4|31272.4|31293.3|31273.3|31289.8|31269.8|20
1645028500000|2022-02-16 16:21:40|31292.3|31272.3|31288.6|31268.6|31292.6|31272.6|31287.6|31267.6|19
1645028510000|2022-02-16 16:21:50|31288.5|31268.5|31289.6|31269.6|31289.6|31269.6|31288|31268|15
1645028520000|2022-02-16 16:22:00|31289.5|31269.5|31289.5|31269.5|31289.9|31269.9|31286.4|31266.4|20
1645028530000|2022-02-16 16:22:10|31289.4|31269.4|31289.1|31269.1|31289.8|31269.8|31289.1|31269.1|14
1645028540000|2022-02-16 16:22:20|31289|31269|31287.8|31267.8|31289.9|31269.9|31287.8|31267.8|19
1645028550000|2022-02-16 16:22:30|31288.2|31268.2|31287.8|31267.8|31289.2|31269.2|31287.7|31267.7|17
1645028560000|2022-02-16 16:22:40|31288.1|31268.1|31290.4|31270.4|31290.4|31270.4|31288.1|31268.1|12
1645028570000|2022-02-16 16:22:50|31290.5|31270.5|31285.4|31265.4|31290.6|31270.6|31285.4|31265.4|25
1645028580000|2022-02-16 16:23:00|31284.7|31264.7|31283.6|31263.6|31285.8|31265.8|31283.6|31263.6|25
1645028590000|2022-02-16 16:23:10|31284.1|31264.1|31283.6|31263.6|31284.1|31264.1|31283.1|31263.1|15
1645028600000|2022-02-16 16:23:20|31283.4|31263.4|31285.5|31265.5|31285.5|31265.5|31283.1|31263.1|17
1645028610000|2022-02-16 16:23:30|31285.1|31265.1|31282.8|31262.8|31285.7|31265.7|31282.8|31262.8|15
1645028620000|2022-02-16 16:23:40|31283.3|31263.3|31284|31264|31284.6|31264.6|31283.2|31263.2|23
1645028630000|2022-02-16 16:23:50|31289|31269|31283.3|31263.3|31289.5|31269.5|31283.3|31263.3|25
1645028640000|2022-02-16 16:24:00|31283.4|31263.4|31282.2|31262.2|31284.1|31264.1|31282|31262|26
1645028650000|2022-02-16 16:24:10|31282.5|31262.5|31281.6|31261.6|31283.5|31263.5|31281.6|31261.6|16
1645028660000|2022-02-16 16:24:20|31281.8|31261.8|31282.2|31262.2|31282.2|31262.2|31281.2|31261.2|15
1645028670000|2022-02-16 16:24:30|31282.4|31262.4|31281.7|31261.7|31282.7|31262.7|31281|31261|18
1645028680000|2022-02-16 16:24:40|31281.9|31261.9|31281.7|31261.7|31282.1|31262.1|31281.3|31261.3|13
1645028690000|2022-02-16 16:24:50|31281.6|31261.6|31281.1|31261.1|31282.1|31262.1|31280|31260|19
1645028700000|2022-02-16 16:25:00|31280.8|31260.8|31282.8|31262.8|31285.3|31265.3|31280.4|31260.4|26
1645028710000|2022-02-16 16:25:10|31283.1|31263.1|31282.8|31262.8|31284|31264|31281.7|31261.7|23
1645028720000|2022-02-16 16:25:20|31283|31263|31281.1|31261.1|31283|31263|31279.2|31259.2|25
1645028730000|2022-02-16 16:25:30|31281.2|31261.2|31278.6|31258.6|31281.3|31261.3|31277.4|31257.4|21
1645028740000|2022-02-16 16:25:40|31279|31259|31278.7|31258.7|31279|31259|31277.4|31257.4|22
1645028750000|2022-02-16 16:25:50|31278.8|31258.8|31279.6|31259.6|31280.8|31260.8|31277.9|31257.9|30
1645028760000|2022-02-16 16:26:00|31278.9|31258.9|31277.3|31257.3|31278.9|31258.9|31277.3|31257.3|22
1645028770000|2022-02-16 16:26:10|31277.2|31257.2|31277.1|31257.1|31277.4|31257.4|31276.6|31256.6|18
1645028780000|2022-02-16 16:26:20|31276.8|31256.8|31277.8|31257.8|31279.6|31259.6|31276.8|31256.8|18
1645028790000|2022-02-16 16:26:30|31277.9|31257.9|31278.6|31258.6|31278.6|31258.6|31277|31257|14
1645028800000|2022-02-16 16:26:40|31278.8|31258.8|31278.3|31258.3|31279.1|31259.1|31278|31258|14
1645028810000|2022-02-16 16:26:50|31278.9|31258.9|31278|31258|31280.7|31260.7|31277.1|31257.1|21
1645028820000|2022-02-16 16:27:00|31277.7|31257.7|31277.5|31257.5|31278.1|31258.1|31276|31256|20
1645028830000|2022-02-16 16:27:10|31277.6|31257.6|31276.8|31256.8|31277.8|31257.8|31276.4|31256.4|18
1645028840000|2022-02-16 16:27:20|31277.3|31257.3|31277.7|31257.7|31279.7|31259.7|31276.4|31256.4|27
1645028850000|2022-02-16 16:27:30|31277.9|31257.9|31280.5|31260.5|31280.9|31260.9|31277.9|31257.9|20
1645028860000|2022-02-16 16:27:40|31280.6|31260.6|31277.6|31257.6|31281.6|31261.6|31277.2|31257.2|22
1645028870000|2022-02-16 16:27:50|31277.5|31257.5|31276|31256|31277.5|31257.5|31275.4|31255.4|22
1645028880000|2022-02-16 16:28:00|31276.1|31256.1|31276.5|31256.5|31276.6|31256.6|31274.1|31254.1|18
1645028890000|2022-02-16 16:28:10|31276.4|31256.4|31275.1|31255.1|31276.4|31256.4|31273.2|31253.2|16
1645028900000|2022-02-16 16:28:20|31275.3|31255.3|31273.8|31253.8|31275.5|31255.5|31273.3|31253.3|21
1645028910000|2022-02-16 16:28:30|31274|31254|31273.7|31253.7|31275|31255|31273.6|31253.6|14
1645028920000|2022-02-16 16:28:40|31273.9|31253.9|31273.4|31253.4|31275.6|31255.6|31272.9|31252.9|27
1645028930000|2022-02-16 16:28:50|31273.2|31253.2|31274.3|31254.3|31275.4|31255.4|31272.6|31252.6|20
1645028940000|2022-02-16 16:29:00|31267.7|31247.7|31266.4|31246.4|31269.2|31249.2|31264.8|31244.8|34
1645028950000|2022-02-16 16:29:10|31265.8|31245.8|31265.2|31245.2|31266.7|31246.7|31264|31244|26
1645028960000|2022-02-16 16:29:20|31265.8|31245.8|31267|31247|31267|31247|31265|31245|22
1645028970000|2022-02-16 16:29:30|31267.1|31247.1|31266.7|31246.7|31267.6|31247.6|31266.7|31246.7|17
1645028980000|2022-02-16 16:29:40|31267.2|31247.2|31266.1|31246.1|31267.3|31247.3|31265.5|31245.5|21
1645028990000|2022-02-16 16:29:50|31266.2|31246.2|31266.2|31246.2|31266.9|31246.9|31264.8|31244.8|20
1645029000000|2022-02-16 16:30:00|31266.7|31246.7|31265.8|31245.8|31266.7|31246.7|31265.2|31245.2|19
1645029010000|2022-02-16 16:30:10|31266|31246|31264.2|31244.2|31266.6|31246.6|31264.2|31244.2|25
1645029020000|2022-02-16 16:30:20|31265.9|31245.9|31266.8|31246.8|31268.4|31248.4|31265.9|31245.9|35
1645029030000|2022-02-16 16:30:30|31266.7|31246.7|31267|31247|31267.9|31247.9|31265.3|31245.3|21
1645029040000|2022-02-16 16:30:40|31267.2|31247.2|31266.2|31246.2|31268.5|31248.5|31265.3|31245.3|30
1645029050000|2022-02-16 16:30:50|31266.3|31246.3|31264.4|31244.4|31266.3|31246.3|31263.8|31243.8|25
1645029060000|2022-02-16 16:31:00|31264.5|31244.5|31264.2|31244.2|31264.9|31244.9|31261.2|31241.2|28
1645029070000|2022-02-16 16:31:10|31263.9|31243.9|31262.3|31242.3|31265.4|31245.4|31261.6|31241.6|24
1645029080000|2022-02-16 16:31:20|31262.1|31242.1|31261.2|31241.2|31263.2|31243.2|31259.7|31239.7|21
1645029090000|2022-02-16 16:31:30|31260.7|31240.7|31260.5|31240.5|31262.9|31242.9|31259.8|31239.8|33
1645029100000|2022-02-16 16:31:40|31261.6|31241.6|31261.5|31241.5|31262.6|31242.6|31259.6|31239.6|32
1645029110000|2022-02-16 16:31:50|31262.6|31242.6|31262.2|31242.2|31262.8|31242.8|31260|31240|29
1645029120000|2022-02-16 16:32:00|31261.9|31241.9|31260.4|31240.4|31262|31242|31259.8|31239.8|23
1645029130000|2022-02-16 16:32:10|31260|31240|31260.4|31240.4|31260.5|31240.5|31259.5|31239.5|17
1645029140000|2022-02-16 16:32:20|31260.5|31240.5|31261.1|31241.1|31261.8|31241.8|31260.2|31240.2|27
1645029150000|2022-02-16 16:32:30|31260.8|31240.8|31260.5|31240.5|31262.2|31242.2|31258.3|31238.3|30
1645029160000|2022-02-16 16:32:40|31260.6|31240.6|31263|31243|31263.4|31243.4|31259.4|31239.4|26
1645029170000|2022-02-16 16:32:50|31263.3|31243.3|31263.1|31243.1|31263.8|31243.8|31262.6|31242.6|15
1645029180000|2022-02-16 16:33:00|31262.7|31242.7|31262.3|31242.3|31263.3|31243.3|31261.2|31241.2|18
1645029190000|2022-02-16 16:33:10|31262.1|31242.1|31262.2|31242.2|31263.1|31243.1|31260.2|31240.2|30
1645029200000|2022-02-16 16:33:20|31263.1|31243.1|31263.1|31243.1|31263.5|31243.5|31260|31240|17
1645029210000|2022-02-16 16:33:30|31262.9|31242.9|31262.2|31242.2|31262.9|31242.9|31260.7|31240.7|19
1645029220000|2022-02-16 16:33:40|31262.5|31242.5|31261.5|31241.5|31263.3|31243.3|31261.3|31241.3|17
1645029230000|2022-02-16 16:33:50|31261.6|31241.6|31262.5|31242.5|31262.8|31242.8|31261.4|31241.4|21
1645029240000|2022-02-16 16:34:00|31262.4|31242.4|31262.8|31242.8|31263.3|31243.3|31261.2|31241.2|26
1645029250000|2022-02-16 16:34:10|31262.7|31242.7|31263.8|31243.8|31263.9|31243.9|31262.3|31242.3|30
1645029260000|2022-02-16 16:34:20|31262.9|31242.9|31261.9|31241.9|31263.5|31243.5|31261|31241|24
1645029270000|2022-02-16 16:34:30|31261.8|31241.8|31260.5|31240.5|31261.8|31241.8|31259.3|31239.3|31
1645029280000|2022-02-16 16:34:40|31259.9|31239.9|31260.2|31240.2|31260.8|31240.8|31259.9|31239.9|23
1645029290000|2022-02-16 16:34:50|31260|31240|31259.7|31239.7|31261.3|31241.3|31259.5|31239.5|11
1645029300000|2022-02-16 16:35:00|31259.8|31239.8|31260.1|31240.1|31262|31242|31259.2|31239.2|29
1645029310000|2022-02-16 16:35:10|31260.2|31240.2|31259.9|31239.9|31260.8|31240.8|31259.3|31239.3|19
1645029320000|2022-02-16 16:35:20|31259.7|31239.7|31259.6|31239.6|31260.8|31240.8|31259.5|31239.5|12
1645029330000|2022-02-16 16:35:30|31260|31240|31260.5|31240.5|31260.5|31240.5|31259.4|31239.4|16
1645029340000|2022-02-16 16:35:40|31260.4|31240.4|31259.2|31239.2|31260.9|31240.9|31259.2|31239.2|18
1645029350000|2022-02-16 16:35:50|31259.1|31239.1|31258.5|31238.5|31259.4|31239.4|31257.9|31237.9|14
1645029360000|2022-02-16 16:36:00|31258.8|31238.8|31257|31237|31259.7|31239.7|31257|31237|17
1645029370000|2022-02-16 16:36:10|31258.2|31238.2|31262|31242|31263|31243|31258.1|31238.1|30
1645029380000|2022-02-16 16:36:20|31261.8|31241.8|31263.8|31243.8|31264.4|31244.4|31261.6|31241.6|32
1645029390000|2022-02-16 16:36:30|31264.1|31244.1|31262.1|31242.1|31264.1|31244.1|31261.4|31241.4|26
1645029400000|2022-02-16 16:36:40|31261.7|31241.7|31260|31240|31262.8|31242.8|31259.5|31239.5|25
1645029410000|2022-02-16 16:36:50|31260.9|31240.9|31261.8|31241.8|31262.4|31242.4|31260.4|31240.4|25
1645029420000|2022-02-16 16:37:00|31261.7|31241.7|31262.8|31242.8|31262.9|31242.9|31261.4|31241.4|20
1645029430000|2022-02-16 16:37:10|31262.9|31242.9|31261.2|31241.2|31263|31243|31259.3|31239.3|16
1645029440000|2022-02-16 16:37:20|31261.1|31241.1|31260.4|31240.4|31261.3|31241.3|31259.5|31239.5|18
1645029450000|2022-02-16 16:37:30|31259.2|31239.2|31260.1|31240.1|31260.1|31240.1|31259.1|31239.1|20
1645029460000|2022-02-16 16:37:40|31260.4|31240.4|31259.1|31239.1|31260.4|31240.4|31258.5|31238.5|21
1645029470000|2022-02-16 16:37:50|31259.4|31239.4|31259.2|31239.2|31261.4|31241.4|31258.2|31238.2|26
1645029480000|2022-02-16 16:38:00|31259.4|31239.4|31259.9|31239.9|31260.5|31240.5|31257.6|31237.6|26
1645029490000|2022-02-16 16:38:10|31259.7|31239.7|31259.7|31239.7|31260.3|31240.3|31259.2|31239.2|26
1645029500000|2022-02-16 16:38:20|31259.9|31239.9|31260.2|31240.2|31260.3|31240.3|31259.6|31239.6|25
1645029510000|2022-02-16 16:38:30|31260.3|31240.3|31259.4|31239.4|31261|31241|31258.5|31238.5|20
1645029520000|2022-02-16 16:38:40|31259.5|31239.5|31259.4|31239.4|31259.9|31239.9|31259.4|31239.4|18
1645029530000|2022-02-16 16:38:50|31259.3|31239.3|31259.5|31239.5|31260.3|31240.3|31259.1|31239.1|21
1645029540000|2022-02-16 16:39:00|31259.4|31239.4|31259.5|31239.5|31260.5|31240.5|31258.4|31238.4|16
1645029550000|2022-02-16 16:39:10|31259.4|31239.4|31259.3|31239.3|31259.7|31239.7|31258|31238|10
1645029560000|2022-02-16 16:39:20|31259|31239|31259.1|31239.1|31259.3|31239.3|31257.6|31237.6|23
1645029570000|2022-02-16 16:39:30|31259.4|31239.4|31258.8|31238.8|31259.4|31239.4|31258.2|31238.2|20
1645029580000|2022-02-16 16:39:40|31258.5|31238.5|31259.2|31239.2|31259.6|31239.6|31258.1|31238.1|24
1645029590000|2022-02-16 16:39:50|31259.3|31239.3|31256.6|31236.6|31260.9|31240.9|31255.9|31235.9|24
1645029600000|2022-02-16 16:40:00|31257.2|31237.2|31255.7|31235.7|31257.4|31237.4|31255.4|31235.4|17
1645029610000|2022-02-16 16:40:10|31256.5|31236.5|31256.1|31236.1|31256.8|31236.8|31255|31235|18
1645029620000|2022-02-16 16:40:20|31257|31237|31255.1|31235.1|31257|31237|31254.7|31234.7|13
1645029630000|2022-02-16 16:40:30|31256.5|31236.5|31255.6|31235.6|31257.4|31237.4|31254.8|31234.8|21
1645029640000|2022-02-16 16:40:40|31255.8|31235.8|31257.4|31237.4|31261.5|31241.5|31254.3|31234.3|28
1645029650000|2022-02-16 16:40:50|31257.8|31237.8|31261.1|31241.1|31262|31242|31257.6|31237.6|24
1645029660000|2022-02-16 16:41:00|31261.2|31241.2|31258.7|31238.7|31261.2|31241.2|31257.4|31237.4|27
1645029670000|2022-02-16 16:41:10|31258.3|31238.3|31259.9|31239.9|31259.9|31239.9|31257.7|31237.7|14
1645029680000|2022-02-16 16:41:20|31259.6|31239.6|31259.2|31239.2|31261.3|31241.3|31258.8|31238.8|26
1645029690000|2022-02-16 16:41:30|31259.7|31239.7|31259.1|31239.1|31260.5|31240.5|31258.4|31238.4|15
1645029700000|2022-02-16 16:41:40|31259|31239|31257.6|31237.6|31260.5|31240.5|31257.5|31237.5|23
1645029710000|2022-02-16 16:41:50|31257.7|31237.7|31258.8|31238.8|31258.8|31238.8|31256.7|31236.7|13
1645029720000|2022-02-16 16:42:00|31258.4|31238.4|31257.8|31237.8|31259.3|31239.3|31257.4|31237.4|24
1645029730000|2022-02-16 16:42:10|31258.1|31238.1|31261.3|31241.3|31262.7|31242.7|31258.1|31238.1|28
1645029740000|2022-02-16 16:42:20|31261.6|31241.6|31260.7|31240.7|31261.9|31241.9|31259.2|31239.2|27
1645029750000|2022-02-16 16:42:30|31261.2|31241.2|31261.2|31241.2|31263.3|31243.3|31259.9|31239.9|26
1645029760000|2022-02-16 16:42:40|31260.9|31240.9|31259.9|31239.9|31261.6|31241.6|31258|31238|22
1645029770000|2022-02-16 16:42:50|31259.7|31239.7|31261.9|31241.9|31262.1|31242.1|31259.7|31239.7|17
1645029780000|2022-02-16 16:43:00|31261.8|31241.8|31261.4|31241.4|31262|31242|31260.2|31240.2|27
1645029790000|2022-02-16 16:43:10|31262.3|31242.3|31263.2|31243.2|31263.3|31243.3|31261.3|31241.3|25
1645029800000|2022-02-16 16:43:20|31262.9|31242.9|31262.6|31242.6|31263.1|31243.1|31261.2|31241.2|20
1645029810000|2022-02-16 16:43:30|31262.7|31242.7|31263.3|31243.3|31263.3|31243.3|31261.5|31241.5|29
1645029820000|2022-02-16 16:43:40|31263.1|31243.1|31262.5|31242.5|31263.1|31243.1|31261.9|31241.9|21
1645029830000|2022-02-16 16:43:50|31262.6|31242.6|31263.7|31243.7|31264.2|31244.2|31261.9|31241.9|25
1645029840000|2022-02-16 16:44:00|31263|31243|31261.7|31241.7|31263.7|31243.7|31261.3|31241.3|32
1645029850000|2022-02-16 16:44:10|31262|31242|31260.4|31240.4|31263.1|31243.1|31259.2|31239.2|34
1645029860000|2022-02-16 16:44:20|31259.6|31239.6|31260.4|31240.4|31262.2|31242.2|31259.5|31239.5|23
1645029870000|2022-02-16 16:44:30|31260.3|31240.3|31260.4|31240.4|31260.9|31240.9|31258.9|31238.9|30
1645029880000|2022-02-16 16:44:40|31260.5|31240.5|31262.5|31242.5|31262.6|31242.6|31259.8|31239.8|22
1645029890000|2022-02-16 16:44:50|31262.6|31242.6|31262.7|31242.7|31263.3|31243.3|31261.2|31241.2|25
1645029900000|2022-02-16 16:45:00|31262.3|31242.3|31262.8|31242.8|31262.9|31242.9|31261.6|31241.6|29
1645029910000|2022-02-16 16:45:10|31263.2|31243.2|31263.2|31243.2|31263.7|31243.7|31261.5|31241.5|29
1645029920000|2022-02-16 16:45:20|31262.3|31242.3|31262.7|31242.7|31263.3|31243.3|31260.5|31240.5|35
1645029930000|2022-02-16 16:45:30|31262.9|31242.9|31262.2|31242.2|31262.9|31242.9|31261.2|31241.2|29
1645029940000|2022-02-16 16:45:40|31262.1|31242.1|31263.5|31243.5|31263.5|31243.5|31261.8|31241.8|24
1645029950000|2022-02-16 16:45:50|31263.4|31243.4|31262.6|31242.6|31263.4|31243.4|31262.2|31242.2|24
1645029960000|2022-02-16 16:46:00|31262.7|31242.7|31261|31241|31263.1|31243.1|31258.1|31238.1|27
1645029970000|2022-02-16 16:46:10|31260.2|31240.2|31260.2|31240.2|31262.3|31242.3|31259.9|31239.9|23
1645029980000|2022-02-16 16:46:20|31260.1|31240.1|31260.4|31240.4|31260.7|31240.7|31259.9|31239.9|16
1645029990000|2022-02-16 16:46:30|31260.5|31240.5|31260.6|31240.6|31262.3|31242.3|31259.8|31239.8|24
1645030000000|2022-02-16 16:46:40|31260.7|31240.7|31264.4|31244.4|31264.4|31244.4|31259.9|31239.9|34
1645030010000|2022-02-16 16:46:50|31263.5|31243.5|31263.5|31243.5|31266.8|31246.8|31262.1|31242.1|32
1645030020000|2022-02-16 16:47:00|31263.3|31243.3|31262.7|31242.7|31263.4|31243.4|31262.5|31242.5|20
1645030030000|2022-02-16 16:47:10|31262.8|31242.8|31263|31243|31263.4|31243.4|31262.7|31242.7|14
1645030040000|2022-02-16 16:47:20|31262.6|31242.6|31261.3|31241.3|31264.1|31244.1|31260.8|31240.8|25
1645030050000|2022-02-16 16:47:30|31262|31242|31261.6|31241.6|31262.3|31242.3|31260.8|31240.8|32
1645030060000|2022-02-16 16:47:40|31261|31241|31261.9|31241.9|31262.2|31242.2|31260.8|31240.8|20
1645030070000|2022-02-16 16:47:50|31261.8|31241.8|31261.2|31241.2|31261.8|31241.8|31260.9|31240.9|4
1645030080000|2022-02-16 16:48:00|31261.3|31241.3|31261.2|31241.2|31262.7|31242.7|31260.8|31240.8|25
1645030090000|2022-02-16 16:48:10|31261.9|31241.9|31261.2|31241.2|31261.9|31241.9|31260.8|31240.8|14
1645030100000|2022-02-16 16:48:20|31261.1|31241.1|31262.9|31242.9|31262.9|31242.9|31261.1|31241.1|12
1645030110000|2022-02-16 16:48:30|31262.8|31242.8|31262.2|31242.2|31263.7|31243.7|31261.6|31241.6|23
1645030120000|2022-02-16 16:48:40|31260.8|31240.8|31261.6|31241.6|31262.6|31242.6|31260.6|31240.6|26
1645030130000|2022-02-16 16:48:50|31261.5|31241.5|31262.1|31242.1|31262.9|31242.9|31259.3|31239.3|29
1645030140000|2022-02-16 16:49:00|31261.8|31241.8|31261.1|31241.1|31262.5|31242.5|31261.1|31241.1|20
1645030150000|2022-02-16 16:49:10|31261|31241|31259.8|31239.8|31262|31242|31259.8|31239.8|26
1645030160000|2022-02-16 16:49:20|31260|31240|31261.2|31241.2|31262.4|31242.4|31259.1|31239.1|27
1645030170000|2022-02-16 16:49:30|31261.5|31241.5|31261.1|31241.1|31262|31242|31260.2|31240.2|22
1645030180000|2022-02-16 16:49:40|31261.4|31241.4|31261.6|31241.6|31261.8|31241.8|31260.7|31240.7|22
1645030190000|2022-02-16 16:49:50|31261.5|31241.5|31261|31241|31263.2|31243.2|31260.3|31240.3|24
1645030200000|2022-02-16 16:50:00|31260.8|31240.8|31259.2|31239.2|31260.8|31240.8|31259.2|31239.2|20
1645030210000|2022-02-16 16:50:10|31258.3|31238.3|31255.8|31235.8|31258.3|31238.3|31255.8|31235.8|25
1645030220000|2022-02-16 16:50:20|31256.3|31236.3|31258|31238|31258|31238|31256.2|31236.2|20
1645030230000|2022-02-16 16:50:30|31257.8|31237.8|31258.7|31238.7|31258.9|31238.9|31257.7|31237.7|20
1645030240000|2022-02-16 16:50:40|31258.6|31238.6|31258.6|31238.6|31259.7|31239.7|31255.9|31235.9|28
1645030250000|2022-02-16 16:50:50|31259.1|31239.1|31259.2|31239.2|31259.5|31239.5|31257.9|31237.9|16
1645030260000|2022-02-16 16:51:00|31259.1|31239.1|31260.6|31240.6|31261|31241|31257.8|31237.8|27
1645030270000|2022-02-16 16:51:10|31260.5|31240.5|31260.7|31240.7|31260.8|31240.8|31259.1|31239.1|18
1645030280000|2022-02-16 16:51:20|31260.9|31240.9|31259.2|31239.2|31261.2|31241.2|31257.4|31237.4|21
1645030290000|2022-02-16 16:51:30|31259|31239|31258.9|31238.9|31259.4|31239.4|31257.8|31237.8|25
1645030300000|2022-02-16 16:51:40|31259|31239|31258.9|31238.9|31259.9|31239.9|31257.9|31237.9|17
1645030310000|2022-02-16 16:51:50|31257.7|31237.7|31259.4|31239.4|31259.7|31239.7|31257.7|31237.7|15
1645030320000|2022-02-16 16:52:00|31259.6|31239.6|31260.6|31240.6|31262|31242|31258.2|31238.2|25
1645030330000|2022-02-16 16:52:10|31259|31239|31259.7|31239.7|31261.1|31241.1|31258.7|31238.7|30
1645030340000|2022-02-16 16:52:20|31260.1|31240.1|31257|31237|31260.6|31240.6|31256.1|31236.1|28
1645030350000|2022-02-16 16:52:30|31257.6|31237.6|31256.9|31236.9|31257.9|31237.9|31256.4|31236.4|19
1645030360000|2022-02-16 16:52:40|31257.1|31237.1|31256.5|31236.5|31258.1|31238.1|31256.5|31236.5|21
1645030370000|2022-02-16 16:52:50|31256.4|31236.4|31258.3|31238.3|31258.3|31238.3|31256.4|31236.4|11
1645030380000|2022-02-16 16:53:00|31258.5|31238.5|31259.6|31239.6|31259.7|31239.7|31257.1|31237.1|17
1645030390000|2022-02-16 16:53:10|31259.5|31239.5|31259.9|31239.9|31261.5|31241.5|31256.9|31236.9|17
1645030400000|2022-02-16 16:53:20|31260|31240|31259.9|31239.9|31260.1|31240.1|31258.5|31238.5|20
1645030410000|2022-02-16 16:53:30|31258.1|31238.1|31260.6|31240.6|31261.4|31241.4|31257.8|31237.8|19
1645030420000|2022-02-16 16:53:40|31260.3|31240.3|31257.5|31237.5|31260.3|31240.3|31257.1|31237.1|21
1645030430000|2022-02-16 16:53:50|31257.7|31237.7|31258.3|31238.3|31259.7|31239.7|31257.4|31237.4|24
1645030440000|2022-02-16 16:54:00|31258.2|31238.2|31258|31238|31258.7|31238.7|31256.5|31236.5|20
1645030450000|2022-02-16 16:54:10|31257.8|31237.8|31260|31240|31260.7|31240.7|31257.8|31237.8|22
1645030460000|2022-02-16 16:54:20|31259.6|31239.6|31258.9|31238.9|31260.2|31240.2|31258|31238|20
1645030470000|2022-02-16 16:54:30|31258.8|31238.8|31259.3|31239.3|31259.9|31239.9|31258.2|31238.2|18
1645030480000|2022-02-16 16:54:40|31259|31239|31260.4|31240.4|31260.4|31240.4|31258.8|31238.8|19
1645030490000|2022-02-16 16:54:50|31260.5|31240.5|31260.6|31240.6|31262.2|31242.2|31258.8|31238.8|23
1645030500000|2022-02-16 16:55:00|31260.5|31240.5|31259|31239|31261.5|31241.5|31259|31239|21
1645030510000|2022-02-16 16:55:10|31259.7|31239.7|31259|31239|31260.3|31240.3|31258.6|31238.6|24
1645030520000|2022-02-16 16:55:20|31259.2|31239.2|31258|31238|31259.8|31239.8|31258|31238|21
1645030530000|2022-02-16 16:55:30|31258.2|31238.2|31258.6|31238.6|31258.8|31238.8|31256.8|31236.8|16
1645030540000|2022-02-16 16:55:40|31258.8|31238.8|31257.5|31237.5|31259|31239|31256.3|31236.3|25
1645030550000|2022-02-16 16:55:50|31257.8|31237.8|31257.1|31237.1|31258.8|31238.8|31256|31236|27
1645030560000|2022-02-16 16:56:00|31257.4|31237.4|31257|31237|31258.1|31238.1|31255.7|31235.7|22
1645030570000|2022-02-16 16:56:10|31257.1|31237.1|31252.9|31232.9|31257.1|31237.1|31252.9|31232.9|23
1645030580000|2022-02-16 16:56:20|31252.8|31232.8|31251.7|31231.7|31254.4|31234.4|31251.7|31231.7|26
1645030590000|2022-02-16 16:56:30|31252.9|31232.9|31251|31231|31253|31233|31250.7|31230.7|20
1645030600000|2022-02-16 16:56:40|31252.9|31232.9|31253.1|31233.1|31253.7|31233.7|31251.4|31231.4|23
1645030610000|2022-02-16 16:56:50|31253|31233|31251.7|31231.7|31254.7|31234.7|31250.7|31230.7|21
1645030620000|2022-02-16 16:57:00|31251|31231|31254.7|31234.7|31255.6|31235.6|31250.4|31230.4|19
1645030630000|2022-02-16 16:57:10|31254.5|31234.5|31250.7|31230.7|31255.2|31235.2|31250.6|31230.6|28
1645030640000|2022-02-16 16:57:20|31252.3|31232.3|31252.2|31232.2|31252.3|31232.3|31250.9|31230.9|23
1645030650000|2022-02-16 16:57:30|31252.3|31232.3|31251.5|31231.5|31252.3|31232.3|31249.2|31229.2|17
1645030660000|2022-02-16 16:57:40|31250.8|31230.8|31252.4|31232.4|31254.9|31234.9|31250.4|31230.4|23
1645030670000|2022-02-16 16:57:50|31252.1|31232.1|31254.9|31234.9|31255.1|31235.1|31251.7|31231.7|23
1645030680000|2022-02-16 16:58:00|31255.4|31235.4|31255.3|31235.3|31256.3|31236.3|31253.7|31233.7|28
1645030690000|2022-02-16 16:58:10|31255.6|31235.6|31256.2|31236.2|31256.2|31236.2|31253.9|31233.9|32
1645030700000|2022-02-16 16:58:20|31252.6|31232.6|31247.5|31227.5|31253.6|31233.6|31242.7|31222.7|24
1645030710000|2022-02-16 16:58:30|31247.4|31227.4|31247.1|31227.1|31249.5|31229.5|31245.8|31225.8|23
1645030720000|2022-02-16 16:58:40|31247|31227|31245.7|31225.7|31247.3|31227.3|31244.6|31224.6|22
1645030730000|2022-02-16 16:58:50|31246.1|31226.1|31244|31224|31246.4|31226.4|31243.5|31223.5|21
1645030740000|2022-02-16 16:59:00|31244.2|31224.2|31248.2|31228.2|31248.2|31228.2|31244.2|31224.2|20
1645030750000|2022-02-16 16:59:10|31247.7|31227.7|31241.1|31221.1|31247.7|31227.7|31241.1|31221.1|27
1645030760000|2022-02-16 16:59:20|31241.8|31221.8|31242.9|31222.9|31243|31223|31241.1|31221.1|19
1645030770000|2022-02-16 16:59:30|31242.7|31222.7|31242.3|31222.3|31242.7|31222.7|31241.7|31221.7|17
1645030780000|2022-02-16 16:59:40|31242.2|31222.2|31238.8|31218.8|31242.2|31222.2|31237.1|31217.1|23
1645030790000|2022-02-16 16:59:50|31238.5|31218.5|31238.4|31218.4|31239.2|31219.2|31238|31218|22
1645030800000|2022-02-16 17:00:00|31238.6|31218.6|31237.9|31217.9|31238.8|31218.8|31237.4|31217.4|23
1645030810000|2022-02-16 17:00:10|31237.8|31217.8|31239|31219|31239.4|31219.4|31237.6|31217.6|11
1645030820000|2022-02-16 17:00:20|31239.1|31219.1|31238.9|31218.9|31239.4|31219.4|31238.8|31218.8|19
1645030830000|2022-02-16 17:00:30|31238.4|31218.4|31235.8|31215.8|31238.9|31218.9|31233.8|31213.8|21
1645030840000|2022-02-16 17:00:40|31235.7|31215.7|31234.5|31214.5|31236.7|31216.7|31234.3|31214.3|21
1645030850000|2022-02-16 17:00:50|31234.8|31214.8|31239.7|31219.7|31240|31220|31234.4|31214.4|22
1645030860000|2022-02-16 17:01:00|31239.6|31219.6|31239.4|31219.4|31240.9|31220.9|31238.7|31218.7|23
1645030870000|2022-02-16 17:01:10|31239.7|31219.7|31237.7|31217.7|31240|31220|31237.7|31217.7|18
1645030880000|2022-02-16 17:01:20|31238.1|31218.1|31238.1|31218.1|31239.6|31219.6|31237.7|31217.7|20
1645030890000|2022-02-16 17:01:30|31238.2|31218.2|31238.1|31218.1|31239.9|31219.9|31237.7|31217.7|19
1645030900000|2022-02-16 17:01:40|31238.3|31218.3|31238.3|31218.3|31239.4|31219.4|31237.6|31217.6|10
1645030910000|2022-02-16 17:01:50|31238.4|31218.4|31239.3|31219.3|31240.2|31220.2|31238.2|31218.2|20
1645030920000|2022-02-16 17:02:00|31239.4|31219.4|31239.9|31219.9|31240.3|31220.3|31238.7|31218.7|19
1645030930000|2022-02-16 17:02:10|31239.4|31219.4|31239.4|31219.4|31239.8|31219.8|31238.1|31218.1|18
1645030940000|2022-02-16 17:02:20|31239.7|31219.7|31239.5|31219.5|31242.5|31222.5|31238.3|31218.3|20
1645030950000|2022-02-16 17:02:30|31240.3|31220.3|31240.4|31220.4|31243.6|31223.6|31238.3|31218.3|21
1645030960000|2022-02-16 17:02:40|31239.4|31219.4|31240|31220|31241.2|31221.2|31237.2|31217.2|26
1645030970000|2022-02-16 17:02:50|31238.9|31218.9|31240|31220|31240.5|31220.5|31238.4|31218.4|13
1645030980000|2022-02-16 17:03:00|31239.4|31219.4|31240.8|31220.8|31240.8|31220.8|31238.5|31218.5|11
1645030990000|2022-02-16 17:03:10|31240.9|31220.9|31238.4|31218.4|31241|31221|31237.8|31217.8|19
1645031000000|2022-02-16 17:03:20|31238.3|31218.3|31236.8|31216.8|31238.9|31218.9|31236.8|31216.8|14
1645031010000|2022-02-16 17:03:30|31237.4|31217.4|31238.7|31218.7|31242.3|31222.3|31235.9|31215.9|11
1645031020000|2022-02-16 17:03:40|31239.2|31219.2|31239.3|31219.3|31241|31221|31238.3|31218.3|12
1645031030000|2022-02-16 17:03:50|31239.6|31219.6|31238.2|31218.2|31241.5|31221.5|31238.2|31218.2|15
1645031040000|2022-02-16 17:04:00|31238.5|31218.5|31239.3|31219.3|31239.3|31219.3|31237.7|31217.7|14
1645031050000|2022-02-16 17:04:10|31238.6|31218.6|31239.2|31219.2|31240.1|31220.1|31238.6|31218.6|17
1645031060000|2022-02-16 17:04:20|31238.6|31218.6|31238.9|31218.9|31243.6|31223.6|31235.8|31215.8|15
1645031070000|2022-02-16 17:04:30|31237.6|31217.6|31239.7|31219.7|31242.6|31222.6|31237.6|31217.6|22
1645031080000|2022-02-16 17:04:40|31241.3|31221.3|31239.6|31219.6|31241.9|31221.9|31238.4|31218.4|19
1645031090000|2022-02-16 17:04:50|31239.3|31219.3|31240.4|31220.4|31241.2|31221.2|31238.8|31218.8|15
1645031100000|2022-02-16 17:05:00|31240.1|31220.1|31237.4|31217.4|31240.1|31220.1|31237.4|31217.4|14
1645031110000|2022-02-16 17:05:10|31237.6|31217.6|31237.3|31217.3|31237.8|31217.8|31233.2|31213.2|15
1645031120000|2022-02-16 17:05:20|31236.6|31216.6|31236|31216|31236.6|31216.6|31235.1|31215.1|23
1645031130000|2022-02-16 17:05:30|31235.8|31215.8|31235.7|31215.7|31235.9|31215.9|31234.6|31214.6|18
1645031140000|2022-02-16 17:05:40|31236.4|31216.4|31236.5|31216.5|31239|31219|31233.3|31213.3|25
1645031150000|2022-02-16 17:05:50|31237.5|31217.5|31237.2|31217.2|31237.5|31217.5|31235.6|31215.6|16
1645031160000|2022-02-16 17:06:00|31237.4|31217.4|31237.3|31217.3|31238.3|31218.3|31235.8|31215.8|17
1645031170000|2022-02-16 17:06:10|31236.9|31216.9|31235.4|31215.4|31237|31217|31235.3|31215.3|25
1645031180000|2022-02-16 17:06:20|31235.7|31215.7|31237.7|31217.7|31237.8|31217.8|31235.7|31215.7|22
1645031190000|2022-02-16 17:06:30|31236.8|31216.8|31238.3|31218.3|31240|31220|31236.2|31216.2|20
1645031200000|2022-02-16 17:06:40|31238.2|31218.2|31237|31217|31239.7|31219.7|31234.3|31214.3|12
1645031210000|2022-02-16 17:06:50|31237.2|31217.2|31236.2|31216.2|31237.9|31217.9|31234.3|31214.3|28
1645031220000|2022-02-16 17:07:00|31236.7|31216.7|31237.7|31217.7|31238.6|31218.6|31236|31216|17
1645031230000|2022-02-16 17:07:10|31237.4|31217.4|31236.1|31216.1|31238.6|31218.6|31235.9|31215.9|20
1645031240000|2022-02-16 17:07:20|31235.4|31215.4|31233.6|31213.6|31235.4|31215.4|31233.6|31213.6|15
1645031250000|2022-02-16 17:07:30|31232.1|31212.1|31231.6|31211.6|31234.1|31214.1|31231.5|31211.5|19
1645031260000|2022-02-16 17:07:40|31232.7|31212.7|31231.9|31211.9|31233.4|31213.4|31231.7|31211.7|30
1645031270000|2022-02-16 17:07:50|31232.1|31212.1|31232.7|31212.7|31233.5|31213.5|31232.1|31212.1|19
1645031280000|2022-02-16 17:08:00|31231.2|31211.2|31233.9|31213.9|31235.2|31215.2|31231.2|31211.2|16
1645031290000|2022-02-16 17:08:10|31234|31214|31234|31214|31235.7|31215.7|31233|31213|10
1645031300000|2022-02-16 17:08:20|31233.3|31213.3|31231.5|31211.5|31233.4|31213.4|31231.5|31211.5|21
1645031310000|2022-02-16 17:08:30|31232.1|31212.1|31232.9|31212.9|31235.9|31215.9|31231.8|31211.8|13
1645031320000|2022-02-16 17:08:40|31233.1|31213.1|31233|31213|31233.2|31213.2|31232.6|31212.6|15
1645031330000|2022-02-16 17:08:50|31233.3|31213.3|31233.9|31213.9|31235.8|31215.8|31231.4|31211.4|22
1645031340000|2022-02-16 17:09:00|31232.9|31212.9|31234.1|31214.1|31234.5|31214.5|31232.9|31212.9|19
1645031350000|2022-02-16 17:09:10|31233.9|31213.9|31237|31217|31239|31219|31233.9|31213.9|9
1645031360000|2022-02-16 17:09:20|31234|31214|31233|31213|31234.3|31214.3|31233|31213|16
1645031370000|2022-02-16 17:09:30|31233.4|31213.4|31234|31214|31235.7|31215.7|31233.4|31213.4|10
1645031380000|2022-02-16 17:09:40|31234.1|31214.1|31234.3|31214.3|31234.6|31214.6|31234.1|31214.1|12
1645031390000|2022-02-16 17:09:50|31234.4|31214.4|31236.3|31216.3|31239.6|31219.6|31234.4|31214.4|22
1645031400000|2022-02-16 17:10:00|31235.5|31215.5|31238.3|31218.3|31238.5|31218.5|31235.5|31215.5|13
1645031410000|2022-02-16 17:10:10|31238.2|31218.2|31237.9|31217.9|31238.2|31218.2|31236.3|31216.3|15
1645031420000|2022-02-16 17:10:20|31238.4|31218.4|31238.2|31218.2|31239.3|31219.3|31237.5|31217.5|17
1645031430000|2022-02-16 17:10:30|31238|31218|31235.9|31215.9|31238.1|31218.1|31235.5|31215.5|17
1645031440000|2022-02-16 17:10:40|31236.1|31216.1|31236.7|31216.7|31237.8|31217.8|31235.4|31215.4|18
1645031450000|2022-02-16 17:10:50|31236|31216|31235.8|31215.8|31236.9|31216.9|31235.6|31215.6|14
1645031460000|2022-02-16 17:11:00|31235.1|31215.1|31238.3|31218.3|31239.7|31219.7|31235.1|31215.1|9
1645031470000|2022-02-16 17:11:10|31239|31219|31237.4|31217.4|31239|31219|31237.4|31217.4|8
1645031480000|2022-02-16 17:11:20|31237.7|31217.7|31237.4|31217.4|31237.9|31217.9|31237.4|31217.4|6
1645031490000|2022-02-16 17:11:30|31238.5|31218.5|31236|31216|31239.4|31219.4|31235.9|31215.9|12
1645031500000|2022-02-16 17:11:40|31235.9|31215.9|31234.3|31214.3|31238.8|31218.8|31233.8|31213.8|19
1645031510000|2022-02-16 17:11:50|31234|31214|31236.4|31216.4|31236.4|31216.4|31234|31214|9
1645031520000|2022-02-16 17:12:00|31236.2|31216.2|31232|31212|31236.4|31216.4|31231.9|31211.9|15
1645031530000|2022-02-16 17:12:10|31232.4|31212.4|31236|31216|31236|31216|31232.4|31212.4|12
1645031540000|2022-02-16 17:12:20|31235.8|31215.8|31237.6|31217.6|31237.6|31217.6|31235.8|31215.8|11
1645031550000|2022-02-16 17:12:30|31237.5|31217.5|31240.4|31220.4|31240.6|31220.6|31235.4|31215.4|17
1645031560000|2022-02-16 17:12:40|31240.3|31220.3|31241.4|31221.4|31242.1|31222.1|31240.3|31220.3|23
1645031570000|2022-02-16 17:12:50|31241.7|31221.7|31244.5|31224.5|31245.5|31225.5|31241.6|31221.6|20
1645031580000|2022-02-16 17:13:00|31243.9|31223.9|31244.5|31224.5|31244.5|31224.5|31243.2|31223.2|17
1645031590000|2022-02-16 17:13:10|31244.6|31224.6|31244.7|31224.7|31245.4|31225.4|31244.6|31224.6|13
1645031600000|2022-02-16 17:13:20|31245.7|31225.7|31247.6|31227.6|31248.3|31228.3|31245.5|31225.5|18
1645031610000|2022-02-16 17:13:30|31246.7|31226.7|31249.9|31229.9|31250.2|31230.2|31246.7|31226.7|19
1645031620000|2022-02-16 17:13:40|31249.8|31229.8|31250.6|31230.6|31250.6|31230.6|31249.7|31229.7|14
1645031630000|2022-02-16 17:13:50|31250.7|31230.7|31252.9|31232.9|31252.9|31232.9|31250.5|31230.5|17
1645031640000|2022-02-16 17:14:00|31253|31233|31252.8|31232.8|31254.5|31234.5|31251.8|31231.8|14
1645031650000|2022-02-16 17:14:10|31253.1|31233.1|31250.8|31230.8|31253.8|31233.8|31249.6|31229.6|18
1645031660000|2022-02-16 17:14:20|31251|31231|31250.1|31230.1|31253.1|31233.1|31249.8|31229.8|14
1645031670000|2022-02-16 17:14:30|31248.8|31228.8|31247.5|31227.5|31251.2|31231.2|31247.1|31227.1|22
1645031680000|2022-02-16 17:14:40|31247.9|31227.9|31247|31227|31247.9|31227.9|31245.9|31225.9|14
1645031690000|2022-02-16 17:14:50|31245.9|31225.9|31244.8|31224.8|31245.9|31225.9|31243.6|31223.6|22
1645031700000|2022-02-16 17:15:00|31244.7|31224.7|31244.2|31224.2|31244.7|31224.7|31243.2|31223.2|22
1645031710000|2022-02-16 17:15:10|31245.5|31225.5|31243.5|31223.5|31245.7|31225.7|31243.4|31223.4|18
1645031720000|2022-02-16 17:15:20|31243.4|31223.4|31242.1|31222.1|31243.6|31223.6|31241.9|31221.9|16
1645031730000|2022-02-16 17:15:30|31242.2|31222.2|31243.1|31223.1|31243.1|31223.1|31241.1|31221.1|20
1645031740000|2022-02-16 17:15:40|31243.3|31223.3|31241.7|31221.7|31243.3|31223.3|31241.3|31221.3|16
1645031750000|2022-02-16 17:15:50|31241.8|31221.8|31240.5|31220.5|31241.8|31221.8|31239.2|31219.2|20
1645031760000|2022-02-16 17:16:00|31239.6|31219.6|31238.4|31218.4|31240.2|31220.2|31237.7|31217.7|20
1645031770000|2022-02-16 17:16:10|31238.7|31218.7|31238.4|31218.4|31239.1|31219.1|31237.8|31217.8|18
1645031780000|2022-02-16 17:16:20|31238.3|31218.3|31239.2|31219.2|31241.9|31221.9|31238|31218|16
1645031790000|2022-02-16 17:16:30|31239.3|31219.3|31240.3|31220.3|31240.3|31220.3|31238.4|31218.4|14
1645031800000|2022-02-16 17:16:40|31239.6|31219.6|31240.2|31220.2|31241.4|31221.4|31238.2|31218.2|20
1645031810000|2022-02-16 17:16:50|31240.3|31220.3|31240.5|31220.5|31240.7|31220.7|31239.8|31219.8|15
1645031820000|2022-02-16 17:17:00|31240.4|31220.4|31239|31219|31240.7|31220.7|31238.8|31218.8|17
1645031830000|2022-02-16 17:17:10|31239.6|31219.6|31239.1|31219.1|31240.3|31220.3|31238.8|31218.8|10
1645031840000|2022-02-16 17:17:20|31239|31219|31242.1|31222.1|31242.1|31222.1|31239|31219|14
1645031850000|2022-02-16 17:17:30|31241.4|31221.4|31242.7|31222.7|31242.8|31222.8|31241.1|31221.1|13
1645031860000|2022-02-16 17:17:40|31241.9|31221.9|31241.1|31221.1|31241.9|31221.9|31239.6|31219.6|14
1645031870000|2022-02-16 17:17:50|31241.2|31221.2|31241.9|31221.9|31242.6|31222.6|31241.1|31221.1|13
1645031880000|2022-02-16 17:18:00|31241.8|31221.8|31242.1|31222.1|31242.7|31222.7|31241.5|31221.5|14
1645031890000|2022-02-16 17:18:10|31242.5|31222.5|31242.4|31222.4|31244.6|31224.6|31241.6|31221.6|23
1645031900000|2022-02-16 17:18:20|31243|31223|31244.7|31224.7|31244.7|31224.7|31241.3|31221.3|22
1645031910000|2022-02-16 17:18:30|31243.8|31223.8|31242.2|31222.2|31244.7|31224.7|31241.9|31221.9|14
1645031920000|2022-02-16 17:18:40|31244.2|31224.2|31244|31224|31244.3|31224.3|31243.7|31223.7|8
1645031930000|2022-02-16 17:18:50|31242.2|31222.2|31243.1|31223.1|31243.4|31223.4|31240.6|31220.6|15
1645031940000|2022-02-16 17:19:00|31243.3|31223.3|31241.6|31221.6|31243.3|31223.3|31241.6|31221.6|14
1645031950000|2022-02-16 17:19:10|31242.4|31222.4|31242.3|31222.3|31242.4|31222.4|31241.7|31221.7|13
1645031960000|2022-02-16 17:19:20|31242|31222|31238.7|31218.7|31242.1|31222.1|31237.2|31217.2|22
1645031970000|2022-02-16 17:19:30|31238.4|31218.4|31241|31221|31241|31221|31238.4|31218.4|11
1645031980000|2022-02-16 17:19:40|31240.9|31220.9|31240.9|31220.9|31241.1|31221.1|31240.6|31220.6|13
1645031990000|2022-02-16 17:19:50|31240.8|31220.8|31241.3|31221.3|31242.4|31222.4|31238.8|31218.8|16
1645032000000|2022-02-16 17:20:00|31241.7|31221.7|31240.6|31220.6|31241.7|31221.7|31239.1|31219.1|17
1645032010000|2022-02-16 17:20:10|31240.7|31220.7|31240.9|31220.9|31241.6|31221.6|31239.3|31219.3|18
1645032020000|2022-02-16 17:20:20|31240.1|31220.1|31240.9|31220.9|31241|31221|31239.7|31219.7|12
1645032030000|2022-02-16 17:20:30|31240.5|31220.5|31240.7|31220.7|31241.9|31221.9|31238.3|31218.3|15
1645032040000|2022-02-16 17:20:40|31240.4|31220.4|31238.7|31218.7|31240.4|31220.4|31236.4|31216.4|22
1645032050000|2022-02-16 17:20:50|31238.2|31218.2|31238.6|31218.6|31239|31219|31237.5|31217.5|14
1645032060000|2022-02-16 17:21:00|31238.5|31218.5|31239.2|31219.2|31239.2|31219.2|31238.2|31218.2|16
1645032070000|2022-02-16 17:21:10|31238.8|31218.8|31242.2|31222.2|31243.3|31223.3|31237.9|31217.9|24
1645032080000|2022-02-16 17:21:20|31242.4|31222.4|31240.7|31220.7|31242.8|31222.8|31240.6|31220.6|20
1645032090000|2022-02-16 17:21:30|31240.8|31220.8|31240.2|31220.2|31241.3|31221.3|31239.6|31219.6|19
1645032100000|2022-02-16 17:21:40|31240|31220|31238.7|31218.7|31241.5|31221.5|31238.7|31218.7|19
1645032110000|2022-02-16 17:21:50|31239.1|31219.1|31240|31220|31240.2|31220.2|31238.2|31218.2|27
1645032120000|2022-02-16 17:22:00|31240.3|31220.3|31239.6|31219.6|31240.3|31220.3|31237.9|31217.9|22
1645032130000|2022-02-16 17:22:10|31239.8|31219.8|31238.1|31218.1|31239.8|31219.8|31237.3|31217.3|14
1645032140000|2022-02-16 17:22:20|31238.4|31218.4|31238.2|31218.2|31238.4|31218.4|31237.4|31217.4|20
1645032150000|2022-02-16 17:22:30|31238.3|31218.3|31238.4|31218.4|31238.9|31218.9|31238|31218|16
1645032160000|2022-02-16 17:22:40|31239.7|31219.7|31238|31218|31241.7|31221.7|31237.2|31217.2|23
1645032170000|2022-02-16 17:22:50|31238.1|31218.1|31237.2|31217.2|31238.6|31218.6|31236.7|31216.7|18
1645032180000|2022-02-16 17:23:00|31238.1|31218.1|31236.7|31216.7|31238.3|31218.3|31236.4|31216.4|14
1645032190000|2022-02-16 17:23:10|31236.6|31216.6|31237|31217|31238.4|31218.4|31236.3|31216.3|17
1645032200000|2022-02-16 17:23:20|31237.1|31217.1|31237.2|31217.2|31237.2|31217.2|31235.6|31215.6|16
1645032210000|2022-02-16 17:23:30|31237.1|31217.1|31237.9|31217.9|31238.1|31218.1|31236.6|31216.6|16
1645032220000|2022-02-16 17:23:40|31238|31218|31238.8|31218.8|31239.1|31219.1|31236.9|31216.9|17
1645032230000|2022-02-16 17:23:50|31238.7|31218.7|31237.8|31217.8|31238.9|31218.9|31236.4|31216.4|26
1645032240000|2022-02-16 17:24:00|31237.6|31217.6|31238.5|31218.5|31238.8|31218.8|31237.6|31217.6|15
1645032250000|2022-02-16 17:24:10|31238.4|31218.4|31238.3|31218.3|31238.4|31218.4|31237.2|31217.2|15
1645032260000|2022-02-16 17:24:20|31238.4|31218.4|31239.2|31219.2|31239.3|31219.3|31238.1|31218.1|25
1645032270000|2022-02-16 17:24:30|31239.3|31219.3|31240.1|31220.1|31240.1|31220.1|31238.5|31218.5|25
1645032280000|2022-02-16 17:24:40|31240|31220|31240.4|31220.4|31240.6|31220.6|31238|31218|24
1645032290000|2022-02-16 17:24:50|31240.3|31220.3|31237.1|31217.1|31240.6|31220.6|31237.1|31217.1|22
1645032300000|2022-02-16 17:25:00|31237.2|31217.2|31239.1|31219.1|31239.5|31219.5|31236.2|31216.2|26
1645032310000|2022-02-16 17:25:10|31239|31219|31242|31222|31243.4|31223.4|31239|31219|28
1645032320000|2022-02-16 17:25:20|31241.9|31221.9|31246.3|31226.3|31247.8|31227.8|31241.9|31221.9|27
1645032330000|2022-02-16 17:25:30|31246.2|31226.2|31246.9|31226.9|31247.9|31227.9|31246.1|31226.1|20
1645032340000|2022-02-16 17:25:40|31246.8|31226.8|31246.3|31226.3|31248.3|31228.3|31246.3|31226.3|17
1645032350000|2022-02-16 17:25:50|31245.8|31225.8|31243.1|31223.1|31245.8|31225.8|31243|31223|20
1645032360000|2022-02-16 17:26:00|31243.9|31223.9|31241|31221|31244|31224|31240.5|31220.5|32
1645032370000|2022-02-16 17:26:10|31240.9|31220.9|31241|31221|31241.1|31221.1|31240.1|31220.1|20
1645032380000|2022-02-16 17:26:20|31241.1|31221.1|31243.2|31223.2|31243.4|31223.4|31241.1|31221.1|25
1645032390000|2022-02-16 17:26:30|31243.3|31223.3|31238.3|31218.3|31244.6|31224.6|31236.1|31216.1|26
1645032400000|2022-02-16 17:26:40|31237.4|31217.4|31239.3|31219.3|31239.3|31219.3|31236|31216|23
1645032410000|2022-02-16 17:26:50|31239.1|31219.1|31239.7|31219.7|31239.8|31219.8|31239.1|31219.1|13
1645032420000|2022-02-16 17:27:00|31239.9|31219.9|31240.6|31220.6|31240.7|31220.7|31239.4|31219.4|11
1645032430000|2022-02-16 17:27:10|31240.7|31220.7|31241|31221|31241.4|31221.4|31239.1|31219.1|27
1645032440000|2022-02-16 17:27:20|31240.6|31220.6|31241.9|31221.9|31242.1|31222.1|31240.1|31220.1|21
1645032450000|2022-02-16 17:27:30|31242.2|31222.2|31241.9|31221.9|31242.2|31222.2|31241.3|31221.3|14
1645032460000|2022-02-16 17:27:40|31242|31222|31241|31221|31242.1|31222.1|31241|31221|21
1645032470000|2022-02-16 17:27:50|31241.1|31221.1|31242.4|31222.4|31242.8|31222.8|31241.1|31221.1|15
1645032480000|2022-02-16 17:28:00|31242.1|31222.1|31244.9|31224.9|31246.6|31226.6|31239.9|31219.9|22
1645032490000|2022-02-16 17:28:10|31245|31225|31245.1|31225.1|31245.8|31225.8|31244.1|31224.1|23
1645032500000|2022-02-16 17:28:20|31244.8|31224.8|31244.7|31224.7|31245.3|31225.3|31244.3|31224.3|18
1645032510000|2022-02-16 17:28:30|31244.8|31224.8|31244.3|31224.3|31245.7|31225.7|31242.7|31222.7|21
1645032520000|2022-02-16 17:28:40|31244.4|31224.4|31244.4|31224.4|31244.8|31224.8|31243.2|31223.2|20
1645032530000|2022-02-16 17:28:50|31244.5|31224.5|31244.1|31224.1|31244.7|31224.7|31243.6|31223.6|12
1645032540000|2022-02-16 17:29:00|31243.8|31223.8|31244.3|31224.3|31245.3|31225.3|31242.8|31222.8|21
1645032550000|2022-02-16 17:29:10|31244.2|31224.2|31243.3|31223.3|31245.2|31225.2|31242.3|31222.3|23
1645032560000|2022-02-16 17:29:20|31243.2|31223.2|31243.5|31223.5|31243.7|31223.7|31242.9|31222.9|21
1645032570000|2022-02-16 17:29:30|31243.6|31223.6|31243.6|31223.6|31244|31224|31242.1|31222.1|17
1645032580000|2022-02-16 17:29:40|31243.5|31223.5|31245.6|31225.6|31249|31229|31243.2|31223.2|25
1645032590000|2022-02-16 17:29:50|31245.3|31225.3|31244.2|31224.2|31248.4|31228.4|31242.8|31222.8|24
1645032600000|2022-02-16 17:30:00|31244|31224|31246.5|31226.5|31246.5|31226.5|31243.9|31223.9|18
1645032610000|2022-02-16 17:30:10|31246.3|31226.3|31247.4|31227.4|31248|31228|31246|31226|25
1645032620000|2022-02-16 17:30:20|31247.7|31227.7|31247.9|31227.9|31248|31228|31246|31226|21
1645032630000|2022-02-16 17:30:30|31247.5|31227.5|31248.6|31228.6|31248.6|31228.6|31247.2|31227.2|17
1645032640000|2022-02-16 17:30:40|31248.9|31228.9|31247|31227|31248.9|31228.9|31246.5|31226.5|16
1645032650000|2022-02-16 17:30:50|31247.1|31227.1|31249.4|31229.4|31249.7|31229.7|31246.9|31226.9|11
1645032660000|2022-02-16 17:31:00|31247.7|31227.7|31244.1|31224.1|31248.5|31228.5|31243|31223|25
1645032670000|2022-02-16 17:31:10|31243.7|31223.7|31245.9|31225.9|31247.2|31227.2|31243.1|31223.1|25
1645032680000|2022-02-16 17:31:20|31246|31226|31246.3|31226.3|31246.4|31226.4|31244.6|31224.6|24
1645032690000|2022-02-16 17:31:30|31246.1|31226.1|31249.5|31229.5|31249.9|31229.9|31245.4|31225.4|21
1645032700000|2022-02-16 17:31:40|31250|31230|31248.9|31228.9|31250|31230|31247.2|31227.2|19
1645032710000|2022-02-16 17:31:50|31249|31229|31248.6|31228.6|31249.5|31229.5|31248.4|31228.4|19
1645032720000|2022-02-16 17:32:00|31248.5|31228.5|31251.8|31231.8|31252|31232|31248.5|31228.5|19
1645032730000|2022-02-16 17:32:10|31252|31232|31251.8|31231.8|31252|31232|31250.8|31230.8|16
1645032740000|2022-02-16 17:32:20|31251.5|31231.5|31250.6|31230.6|31251.9|31231.9|31250.4|31230.4|17
1645032750000|2022-02-16 17:32:30|31249.9|31229.9|31250.9|31230.9|31251.4|31231.4|31248.6|31228.6|20
1645032760000|2022-02-16 17:32:40|31251|31231|31249.9|31229.9|31251.1|31231.1|31249.4|31229.4|14
1645032770000|2022-02-16 17:32:50|31249.7|31229.7|31254.9|31234.9|31255.2|31235.2|31249.7|31229.7|14
1645032780000|2022-02-16 17:33:00|31254.7|31234.7|31255.3|31235.3|31255.3|31235.3|31254.6|31234.6|12
1645032790000|2022-02-16 17:33:10|31255.6|31235.6|31256.6|31236.6|31256.6|31236.6|31251.4|31231.4|20
1645032800000|2022-02-16 17:33:20|31256.3|31236.3|31252.8|31232.8|31257.5|31237.5|31251.9|31231.9|23
1645032810000|2022-02-16 17:33:30|31252|31232|31253.9|31233.9|31254|31234|31252|31232|19
1645032820000|2022-02-16 17:33:40|31253.6|31233.6|31256.6|31236.6|31256.6|31236.6|31253.3|31233.3|19
1645032830000|2022-02-16 17:33:50|31256.5|31236.5|31258.5|31238.5|31258.5|31238.5|31255.4|31235.4|22
1645032840000|2022-02-16 17:34:00|31258.3|31238.3|31258.8|31238.8|31259|31239|31256.9|31236.9|15
1645032850000|2022-02-16 17:34:10|31258.1|31238.1|31256.8|31236.8|31258.1|31238.1|31255.9|31235.9|14
1645032860000|2022-02-16 17:34:20|31257.3|31237.3|31257.1|31237.1|31258.9|31238.9|31256.9|31236.9|16
1645032870000|2022-02-16 17:34:30|31257.6|31237.6|31256.7|31236.7|31257.6|31237.6|31255.4|31235.4|18
1645032880000|2022-02-16 17:34:40|31256.3|31236.3|31253.9|31233.9|31256.3|31236.3|31253.8|31233.8|18
1645032890000|2022-02-16 17:34:50|31253.8|31233.8|31253.4|31233.4|31254.7|31234.7|31252.3|31232.3|26
1645032900000|2022-02-16 17:35:00|31254.3|31234.3|31253.4|31233.4|31254.8|31234.8|31252.4|31232.4|23
1645032910000|2022-02-16 17:35:10|31253.5|31233.5|31252.9|31232.9|31253.5|31233.5|31252.2|31232.2|19
1645032920000|2022-02-16 17:35:20|31252.6|31232.6|31250.6|31230.6|31256|31236|31250.6|31230.6|15
1645032930000|2022-02-16 17:35:30|31250.4|31230.4|31253.6|31233.6|31255.6|31235.6|31249.6|31229.6|22
1645032940000|2022-02-16 17:35:40|31254.4|31234.4|31255.4|31235.4|31255.5|31235.5|31253.2|31233.2|23
1645032950000|2022-02-16 17:35:50|31255|31235|31255.6|31235.6|31256|31236|31254.1|31234.1|17
1645032960000|2022-02-16 17:36:00|31255|31235|31259.6|31239.6|31260|31240|31255|31235|22
1645032970000|2022-02-16 17:36:10|31259.5|31239.5|31258.7|31238.7|31259.7|31239.7|31257.8|31237.8|22
1645032980000|2022-02-16 17:36:20|31257.7|31237.7|31259.4|31239.4|31259.4|31239.4|31257.3|31237.3|25
1645032990000|2022-02-16 17:36:30|31259.3|31239.3|31263|31243|31263|31243|31258.4|31238.4|15
1645033000000|2022-02-16 17:36:40|31261.9|31241.9|31263.1|31243.1|31265|31245|31260.2|31240.2|26
1645033010000|2022-02-16 17:36:50|31263|31243|31264.6|31244.6|31266.7|31246.7|31263|31243|28
1645033020000|2022-02-16 17:37:00|31265|31245|31258.4|31238.4|31265.6|31245.6|31258.4|31238.4|26
1645033030000|2022-02-16 17:37:10|31260.5|31240.5|31261.1|31241.1|31262.6|31242.6|31260.1|31240.1|28
1645033040000|2022-02-16 17:37:20|31260.7|31240.7|31264.9|31244.9|31265.1|31245.1|31260|31240|25
1645033050000|2022-02-16 17:37:30|31264.6|31244.6|31266.1|31246.1|31267.5|31247.5|31263.9|31243.9|24
1645033060000|2022-02-16 17:37:40|31265.7|31245.7|31264.6|31244.6|31265.7|31245.7|31263.8|31243.8|22
1645033070000|2022-02-16 17:37:50|31264.3|31244.3|31263.4|31243.4|31264.4|31244.4|31262.5|31242.5|27
1645033080000|2022-02-16 17:38:00|31262.8|31242.8|31263.3|31243.3|31265.8|31245.8|31262.4|31242.4|20
1645033090000|2022-02-16 17:38:10|31262.7|31242.7|31265.8|31245.8|31265.9|31245.9|31261.8|31241.8|21
1645033100000|2022-02-16 17:38:20|31264.7|31244.7|31265.1|31245.1|31266.9|31246.9|31264.6|31244.6|14
1645033110000|2022-02-16 17:38:30|31264.8|31244.8|31266.9|31246.9|31266.9|31246.9|31264.1|31244.1|18
1645033120000|2022-02-16 17:38:40|31267.1|31247.1|31266.2|31246.2|31267.2|31247.2|31265.4|31245.4|12
1645033130000|2022-02-16 17:38:50|31266|31246|31265.8|31245.8|31266|31246|31264|31244|16
1645033140000|2022-02-16 17:39:00|31265.5|31245.5|31268.8|31248.8|31268.8|31248.8|31264.7|31244.7|21
1645033150000|2022-02-16 17:39:10|31268.7|31248.7|31267.3|31247.3|31269.4|31249.4|31267.3|31247.3|17
1645033160000|2022-02-16 17:39:20|31267.4|31247.4|31266|31246|31267.8|31247.8|31265.2|31245.2|13
1645033170000|2022-02-16 17:39:30|31265.8|31245.8|31263.4|31243.4|31267.3|31247.3|31263.4|31243.4|15
1645033180000|2022-02-16 17:39:40|31263.3|31243.3|31262|31242|31264.2|31244.2|31261.8|31241.8|25
1645033190000|2022-02-16 17:39:50|31262.3|31242.3|31260|31240|31262.6|31242.6|31259.5|31239.5|19
1645033200000|2022-02-16 17:40:00|31259.7|31239.7|31258.9|31238.9|31260.4|31240.4|31258.4|31238.4|21
1645033210000|2022-02-16 17:40:10|31259.3|31239.3|31260.7|31240.7|31261|31241|31258.9|31238.9|16
1645033220000|2022-02-16 17:40:20|31261.4|31241.4|31260.7|31240.7|31261.4|31241.4|31260.4|31240.4|22
1645033230000|2022-02-16 17:40:30|31261.1|31241.1|31257.4|31237.4|31261.1|31241.1|31257.2|31237.2|16
1645033240000|2022-02-16 17:40:40|31258.1|31238.1|31258.4|31238.4|31258.4|31238.4|31255.9|31235.9|14
1645033250000|2022-02-16 17:40:50|31257.2|31237.2|31256.6|31236.6|31258.6|31238.6|31255.5|31235.5|19
1645033260000|2022-02-16 17:41:00|31256.2|31236.2|31257.1|31237.1|31257.1|31237.1|31255.2|31235.2|13
1645033270000|2022-02-16 17:41:10|31257.5|31237.5|31256.5|31236.5|31258.2|31238.2|31255.9|31235.9|17
1645033280000|2022-02-16 17:41:20|31258.4|31238.4|31255.6|31235.6|31258.4|31238.4|31254.9|31234.9|16
1645033290000|2022-02-16 17:41:30|31255.5|31235.5|31256.1|31236.1|31256.2|31236.2|31254.6|31234.6|11
1645033300000|2022-02-16 17:41:40|31253.6|31233.6|31255.1|31235.1|31255.4|31235.4|31253.6|31233.6|15
1645033310000|2022-02-16 17:41:50|31254.9|31234.9|31252.4|31232.4|31255.3|31235.3|31251.3|31231.3|18
1645033320000|2022-02-16 17:42:00|31251.9|31231.9|31252.2|31232.2|31254.3|31234.3|31251.7|31231.7|16
1645033330000|2022-02-16 17:42:10|31252.7|31232.7|31252.6|31232.6|31253.1|31233.1|31251.2|31231.2|9
1645033340000|2022-02-16 17:42:20|31251.4|31231.4|31252.9|31232.9|31253|31233|31251.3|31231.3|10
1645033350000|2022-02-16 17:42:30|31252.2|31232.2|31252.7|31232.7|31254.5|31234.5|31252.2|31232.2|10
1645033360000|2022-02-16 17:42:40|31254|31234|31254.2|31234.2|31254.4|31234.4|31253.1|31233.1|9
1645033370000|2022-02-16 17:42:50|31254.3|31234.3|31251.1|31231.1|31254.3|31234.3|31250.7|31230.7|11
1645033380000|2022-02-16 17:43:00|31251.3|31231.3|31250.3|31230.3|31253.2|31233.2|31250.3|31230.3|22
1645033390000|2022-02-16 17:43:10|31250.6|31230.6|31251.6|31231.6|31252.1|31232.1|31250.6|31230.6|14
1645033400000|2022-02-16 17:43:20|31251.8|31231.8|31247.8|31227.8|31251.8|31231.8|31246.9|31226.9|18
1645033410000|2022-02-16 17:43:30|31246.4|31226.4|31246.1|31226.1|31247.3|31227.3|31245.7|31225.7|25
1645033420000|2022-02-16 17:43:40|31246.8|31226.8|31248.6|31228.6|31248.7|31228.7|31245.5|31225.5|30
1645033430000|2022-02-16 17:43:50|31250.5|31230.5|31245.6|31225.6|31252.3|31232.3|31244.8|31224.8|36
1645033440000|2022-02-16 17:44:00|31245.5|31225.5|31242.6|31222.6|31246|31226|31239.4|31219.4|25
1645033450000|2022-02-16 17:44:10|31243.4|31223.4|31243.8|31223.8|31243.8|31223.8|31242.1|31222.1|11
1645033460000|2022-02-16 17:44:20|31243.1|31223.1|31241.2|31221.2|31243.7|31223.7|31241.2|31221.2|15
1645033470000|2022-02-16 17:44:30|31240.9|31220.9|31243.3|31223.3|31243.8|31223.8|31240.7|31220.7|17
1645033480000|2022-02-16 17:44:40|31243.7|31223.7|31245.6|31225.6|31247.3|31227.3|31243.6|31223.6|16
1645033490000|2022-02-16 17:44:50|31245.8|31225.8|31246.9|31226.9|31249.7|31229.7|31245.8|31225.8|20
1645033500000|2022-02-16 17:45:00|31246.3|31226.3|31249.8|31229.8|31249.9|31229.9|31246.1|31226.1|27
1645033510000|2022-02-16 17:45:10|31249.7|31229.7|31252.4|31232.4|31252.4|31232.4|31248.5|31228.5|28
1645033520000|2022-02-16 17:45:20|31252.6|31232.6|31253.3|31233.3|31253.3|31233.3|31249.4|31229.4|22
1645033530000|2022-02-16 17:45:30|31252.9|31232.9|31251.5|31231.5|31253.1|31233.1|31249.9|31229.9|20
1645033540000|2022-02-16 17:45:40|31252.1|31232.1|31255|31235|31256|31236|31251.7|31231.7|14
1645033550000|2022-02-16 17:45:50|31254.4|31234.4|31254.7|31234.7|31257.3|31237.3|31252.9|31232.9|23
1645033560000|2022-02-16 17:46:00|31254.5|31234.5|31255.1|31235.1|31255.7|31235.7|31253.1|31233.1|20
1645033570000|2022-02-16 17:46:10|31254.5|31234.5|31259|31239|31260.2|31240.2|31252.3|31232.3|26
1645033580000|2022-02-16 17:46:20|31258.9|31238.9|31257.4|31237.4|31259.4|31239.4|31256.8|31236.8|18
1645033590000|2022-02-16 17:46:30|31257.7|31237.7|31257.5|31237.5|31258.4|31238.4|31255.7|31235.7|18
1645033600000|2022-02-16 17:46:40|31257.7|31237.7|31255.2|31235.2|31257.9|31237.9|31253.8|31233.8|14
1645033610000|2022-02-16 17:46:50|31255.4|31235.4|31259.3|31239.3|31259.6|31239.6|31255.4|31235.4|18
1645033620000|2022-02-16 17:47:00|31259.4|31239.4|31253.1|31233.1|31259.4|31239.4|31253.1|31233.1|24
1645033630000|2022-02-16 17:47:10|31253.6|31233.6|31255.7|31235.7|31257.6|31237.6|31253.6|31233.6|21
1645033640000|2022-02-16 17:47:20|31256.6|31236.6|31255.4|31235.4|31256.6|31236.6|31254|31234|20
1645033650000|2022-02-16 17:47:30|31254.5|31234.5|31254.1|31234.1|31259|31239|31251.6|31231.6|15
1645033660000|2022-02-16 17:47:40|31253.3|31233.3|31255.1|31235.1|31256.1|31236.1|31253|31233|17
1645033670000|2022-02-16 17:47:50|31255|31235|31253.3|31233.3|31256.5|31236.5|31252.3|31232.3|20
1645033680000|2022-02-16 17:48:00|31252.4|31232.4|31251.6|31231.6|31255.8|31235.8|31251.1|31231.1|22
1645033690000|2022-02-16 17:48:10|31251.8|31231.8|31249.7|31229.7|31251.9|31231.9|31249.1|31229.1|16
1645033700000|2022-02-16 17:48:20|31249.8|31229.8|31256.9|31236.9|31258.9|31238.9|31249.6|31229.6|19
1645033710000|2022-02-16 17:48:30|31257.8|31237.8|31250.3|31230.3|31257.8|31237.8|31250.3|31230.3|26
1645033720000|2022-02-16 17:48:40|31250.4|31230.4|31250|31230|31254.1|31234.1|31249.5|31229.5|26
1645033730000|2022-02-16 17:48:50|31249.8|31229.8|31248.2|31228.2|31249.8|31229.8|31248.2|31228.2|9
1645033740000|2022-02-16 17:49:00|31248.9|31228.9|31247|31227|31250.6|31230.6|31245.8|31225.8|18
1645033750000|2022-02-16 17:49:10|31247.1|31227.1|31250.5|31230.5|31252.3|31232.3|31246.8|31226.8|20
1645033760000|2022-02-16 17:49:20|31250.4|31230.4|31249.4|31229.4|31252.7|31232.7|31248.8|31228.8|23
1645033770000|2022-02-16 17:49:30|31249.5|31229.5|31252.1|31232.1|31253.3|31233.3|31249.5|31229.5|26
1645033780000|2022-02-16 17:49:40|31252.2|31232.2|31250.9|31230.9|31252.7|31232.7|31249.5|31229.5|14
1645033790000|2022-02-16 17:49:50|31250.1|31230.1|31250.3|31230.3|31252|31232|31249.3|31229.3|16
1645033800000|2022-02-16 17:50:00|31250.2|31230.2|31248.5|31228.5|31252.8|31232.8|31246.3|31226.3|25
1645033810000|2022-02-16 17:50:10|31248.4|31228.4|31250.8|31230.8|31252.2|31232.2|31248.4|31228.4|23
1645033820000|2022-02-16 17:50:20|31250.7|31230.7|31254.9|31234.9|31254.9|31234.9|31249.9|31229.9|25
1645033830000|2022-02-16 17:50:30|31254.8|31234.8|31254.4|31234.4|31255.5|31235.5|31252.5|31232.5|18
1645033840000|2022-02-16 17:50:40|31255|31235|31259.2|31239.2|31259.2|31239.2|31252.9|31232.9|24
1645033850000|2022-02-16 17:50:50|31258.1|31238.1|31258.3|31238.3|31259.9|31239.9|31256.6|31236.6|22
1645033860000|2022-02-16 17:51:00|31257.6|31237.6|31256.9|31236.9|31259.9|31239.9|31256.9|31236.9|20
1645033870000|2022-02-16 17:51:10|31257.1|31237.1|31257.3|31237.3|31257.3|31237.3|31256.2|31236.2|14
1645033880000|2022-02-16 17:51:20|31257.1|31237.1|31254.1|31234.1|31259.9|31239.9|31254.1|31234.1|26
1645033890000|2022-02-16 17:51:30|31254.6|31234.6|31252.7|31232.7|31256.5|31236.5|31251.7|31231.7|18
1645033900000|2022-02-16 17:51:40|31253.9|31233.9|31254.4|31234.4|31255.3|31235.3|31251.5|31231.5|19
1645033910000|2022-02-16 17:51:50|31254.3|31234.3|31254.7|31234.7|31256.6|31236.6|31252.9|31232.9|14
1645033920000|2022-02-16 17:52:00|31254.8|31234.8|31255.1|31235.1|31256.5|31236.5|31252|31232|14
1645033930000|2022-02-16 17:52:10|31254|31234|31258.3|31238.3|31258.3|31238.3|31253.9|31233.9|19
1645033940000|2022-02-16 17:52:20|31259.5|31239.5|31259.4|31239.4|31259.7|31239.7|31253|31233|24
1645033950000|2022-02-16 17:52:30|31259.2|31239.2|31258.1|31238.1|31259.2|31239.2|31255|31235|26
1645033960000|2022-02-16 17:52:40|31256.4|31236.4|31257.2|31237.2|31258.2|31238.2|31256.3|31236.3|14
1645033970000|2022-02-16 17:52:50|31257.1|31237.1|31259.7|31239.7|31262.2|31242.2|31256.6|31236.6|17
1645033980000|2022-02-16 17:53:00|31257.8|31237.8|31257.6|31237.6|31259.8|31239.8|31257.4|31237.4|22
1645033990000|2022-02-16 17:53:10|31257.7|31237.7|31258.2|31238.2|31261.5|31241.5|31253.8|31233.8|19
1645034000000|2022-02-16 17:53:20|31257.9|31237.9|31255.4|31235.4|31260.2|31240.2|31255.4|31235.4|14
1645034010000|2022-02-16 17:53:30|31255.3|31235.3|31257.6|31237.6|31257.6|31237.6|31254.5|31234.5|19
1645034020000|2022-02-16 17:53:40|31257.9|31237.9|31259.6|31239.6|31260.1|31240.1|31255.7|31235.7|15
1645034030000|2022-02-16 17:53:50|31261.1|31241.1|31260.7|31240.7|31261.9|31241.9|31256.9|31236.9|24
1645034040000|2022-02-16 17:54:00|31261.2|31241.2|31256.1|31236.1|31261.2|31241.2|31256.1|31236.1|20
1645034050000|2022-02-16 17:54:10|31256|31236|31256.7|31236.7|31260.4|31240.4|31255.2|31235.2|18
1645034060000|2022-02-16 17:54:20|31256.9|31236.9|31253.4|31233.4|31258.7|31238.7|31252.7|31232.7|28
1645034070000|2022-02-16 17:54:30|31252.8|31232.8|31256|31236|31256.2|31236.2|31252.8|31232.8|17
1645034080000|2022-02-16 17:54:40|31258.7|31238.7|31254.7|31234.7|31258.7|31238.7|31254.5|31234.5|14
1645034090000|2022-02-16 17:54:50|31255.7|31235.7|31258.8|31238.8|31258.8|31238.8|31252.6|31232.6|15
1645034100000|2022-02-16 17:55:00|31256.1|31236.1|31258.7|31238.7|31259.4|31239.4|31255.8|31235.8|15
1645034110000|2022-02-16 17:55:10|31258.5|31238.5|31255.7|31235.7|31258.5|31238.5|31254.7|31234.7|15
1645034120000|2022-02-16 17:55:20|31255.4|31235.4|31255.2|31235.2|31256.3|31236.3|31254.5|31234.5|23
1645034130000|2022-02-16 17:55:30|31255.7|31235.7|31257.2|31237.2|31257.7|31237.7|31255.4|31235.4|11
1645034140000|2022-02-16 17:55:40|31257.6|31237.6|31257.1|31237.1|31258.2|31238.2|31252.6|31232.6|20
1645034150000|2022-02-16 17:55:50|31257.8|31237.8|31259.3|31239.3|31259.3|31239.3|31256.4|31236.4|14
1645034160000|2022-02-16 17:56:00|31259|31239|31256.5|31236.5|31259|31239|31254.7|31234.7|15
1645034170000|2022-02-16 17:56:10|31255.8|31235.8|31256.6|31236.6|31256.8|31236.8|31255.7|31235.7|15
1645034180000|2022-02-16 17:56:20|31256.7|31236.7|31253.6|31233.6|31256.7|31236.7|31253.6|31233.6|11
1645034190000|2022-02-16 17:56:30|31254.6|31234.6|31255.8|31235.8|31257|31237|31252.9|31232.9|14
1645034200000|2022-02-16 17:56:40|31256.4|31236.4|31255.3|31235.3|31256.4|31236.4|31253.8|31233.8|18
1645034210000|2022-02-16 17:56:50|31255.5|31235.5|31256.5|31236.5|31256.8|31236.8|31253.9|31233.9|21
1645034220000|2022-02-16 17:57:00|31256.9|31236.9|31258.3|31238.3|31258.3|31238.3|31256.4|31236.4|21
1645034230000|2022-02-16 17:57:10|31258.4|31238.4|31260|31240|31261.2|31241.2|31257.9|31237.9|20
1645034240000|2022-02-16 17:57:20|31259.2|31239.2|31261|31241|31261.9|31241.9|31258.1|31238.1|24
1645034250000|2022-02-16 17:57:30|31260.3|31240.3|31263.7|31243.7|31264.2|31244.2|31260.2|31240.2|21
1645034260000|2022-02-16 17:57:40|31264.3|31244.3|31262.6|31242.6|31264.9|31244.9|31261.8|31241.8|22
1645034270000|2022-02-16 17:57:50|31263.4|31243.4|31263.7|31243.7|31265.2|31245.2|31261|31241|23
1645034280000|2022-02-16 17:58:00|31264.8|31244.8|31262.3|31242.3|31264.8|31244.8|31262|31242|25
1645034290000|2022-02-16 17:58:10|31263.4|31243.4|31262.1|31242.1|31264.7|31244.7|31261.3|31241.3|27
1645034300000|2022-02-16 17:58:20|31262|31242|31264.5|31244.5|31266.3|31246.3|31261.4|31241.4|32
1645034310000|2022-02-16 17:58:30|31264.1|31244.1|31264.4|31244.4|31267.5|31247.5|31262.7|31242.7|20
1645034320000|2022-02-16 17:58:40|31264.9|31244.9|31267.1|31247.1|31268|31248|31264.2|31244.2|28
1645034330000|2022-02-16 17:58:50|31267.3|31247.3|31268.1|31248.1|31270.1|31250.1|31266.9|31246.9|21
1645034340000|2022-02-16 17:59:00|31267.6|31247.6|31270.8|31250.8|31271.1|31251.1|31267.3|31247.3|20
1645034350000|2022-02-16 17:59:10|31270.5|31250.5|31270.3|31250.3|31271.8|31251.8|31270.1|31250.1|17
1645034360000|2022-02-16 17:59:20|31270.6|31250.6|31270.3|31250.3|31272.3|31252.3|31270|31250|23
1645034370000|2022-02-16 17:59:30|31269.3|31249.3|31270.2|31250.2|31271|31251|31268.7|31248.7|17
1645034380000|2022-02-16 17:59:40|31269.7|31249.7|31272|31252|31272.7|31252.7|31268.9|31248.9|23
1645034390000|2022-02-16 17:59:50|31271.6|31251.6|31264.7|31244.7|31271.8|31251.8|31263.8|31243.8|31
1645034400000|2022-02-16 18:00:00|31266.7|31246.7|31267.9|31247.9|31268.8|31248.8|31264.7|31244.7|23
1645034410000|2022-02-16 18:00:10|31267.3|31247.3|31268.5|31248.5|31268.5|31248.5|31265.9|31245.9|23
1645034420000|2022-02-16 18:00:20|31268.6|31248.6|31270.9|31250.9|31271.1|31251.1|31267.9|31247.9|25
1645034430000|2022-02-16 18:00:30|31270.5|31250.5|31267.2|31247.2|31271|31251|31266.9|31246.9|22
1645034440000|2022-02-16 18:00:40|31266.4|31246.4|31268.9|31248.9|31269.3|31249.3|31266.4|31246.4|23
1645034450000|2022-02-16 18:00:50|31269|31249|31264.9|31244.9|31269.2|31249.2|31263.7|31243.7|24
1645034460000|2022-02-16 18:01:00|31264.4|31244.4|31264.2|31244.2|31269.6|31249.6|31262.4|31242.4|22
1645034470000|2022-02-16 18:01:10|31265.8|31245.8|31267.1|31247.1|31270.4|31250.4|31263.9|31243.9|27
1645034480000|2022-02-16 18:01:20|31265|31245|31268.1|31248.1|31268.6|31248.6|31264.9|31244.9|18
1645034490000|2022-02-16 18:01:30|31267.2|31247.2|31269|31249|31271.7|31251.7|31266.8|31246.8|28
1645034500000|2022-02-16 18:01:40|31269.6|31249.6|31270|31250|31272|31252|31267.9|31247.9|24
1645034510000|2022-02-16 18:01:50|31270.5|31250.5|31270.6|31250.6|31270.9|31250.9|31268.7|31248.7|26
1645034520000|2022-02-16 18:02:00|31271|31251|31270.3|31250.3|31273.5|31253.5|31268.8|31248.8|27
1645034530000|2022-02-16 18:02:10|31270.6|31250.6|31269.8|31249.8|31273.4|31253.4|31268.8|31248.8|32
1645034540000|2022-02-16 18:02:20|31271|31251|31266.2|31246.2|31272.5|31252.5|31266.2|31246.2|25
1645034550000|2022-02-16 18:02:30|31270.3|31250.3|31269.3|31249.3|31271.1|31251.1|31269.3|31249.3|21
1645034560000|2022-02-16 18:02:40|31269.2|31249.2|31269.7|31249.7|31270.3|31250.3|31268.4|31248.4|20
1645034570000|2022-02-16 18:02:50|31269.6|31249.6|31270.2|31250.2|31270.2|31250.2|31268|31248|13
1645034580000|2022-02-16 18:03:00|31270.6|31250.6|31265.6|31245.6|31271.8|31251.8|31265.6|31245.6|31
1645034590000|2022-02-16 18:03:10|31265.9|31245.9|31269.5|31249.5|31269.5|31249.5|31264.2|31244.2|30
1645034600000|2022-02-16 18:03:20|31269.4|31249.4|31270.3|31250.3|31272.2|31252.2|31267.5|31247.5|29
1645034610000|2022-02-16 18:03:30|31270.8|31250.8|31270.4|31250.4|31271.2|31251.2|31269.4|31249.4|16
1645034620000|2022-02-16 18:03:40|31269.6|31249.6|31271.4|31251.4|31272|31252|31269.1|31249.1|21
1645034630000|2022-02-16 18:03:50|31271.3|31251.3|31272.2|31252.2|31272.8|31252.8|31270.7|31250.7|12
1645034640000|2022-02-16 18:04:00|31272.4|31252.4|31271.2|31251.2|31274.9|31254.9|31271.2|31251.2|13
1645034650000|2022-02-16 18:04:10|31271.1|31251.1|31271.9|31251.9|31273.4|31253.4|31271.1|31251.1|11
1645034660000|2022-02-16 18:04:20|31273.3|31253.3|31272.8|31252.8|31273.3|31253.3|31269.6|31249.6|22
1645034670000|2022-02-16 18:04:30|31272|31252|31271.4|31251.4|31272.8|31252.8|31268.2|31248.2|19
1645034680000|2022-02-16 18:04:40|31272|31252|31271.8|31251.8|31272|31252|31271.4|31251.4|11
1645034690000|2022-02-16 18:04:50|31272.6|31252.6|31270.8|31250.8|31274.6|31254.6|31269.7|31249.7|20
1645034700000|2022-02-16 18:05:00|31271.4|31251.4|31271|31251|31273.3|31253.3|31269.4|31249.4|27
1645034710000|2022-02-16 18:05:10|31271.6|31251.6|31271.4|31251.4|31273.5|31253.5|31268.9|31248.9|24
1645034720000|2022-02-16 18:05:20|31271.3|31251.3|31274.8|31254.8|31274.9|31254.9|31271.3|31251.3|25
1645034730000|2022-02-16 18:05:30|31274.7|31254.7|31275.8|31255.8|31276|31256|31273.7|31253.7|18
1645034740000|2022-02-16 18:05:40|31277.8|31257.8|31277.2|31257.2|31280.2|31260.2|31275.2|31255.2|22
1645034750000|2022-02-16 18:05:50|31276|31256|31275.2|31255.2|31276.7|31256.7|31274.9|31254.9|14
1645034760000|2022-02-16 18:06:00|31274.1|31254.1|31276.3|31256.3|31278.2|31258.2|31274.1|31254.1|24
1645034770000|2022-02-16 18:06:10|31277.6|31257.6|31275.4|31255.4|31277.8|31257.8|31274.2|31254.2|15
1645034780000|2022-02-16 18:06:20|31275.7|31255.7|31277|31257|31277|31257|31275.5|31255.5|15
1645034790000|2022-02-16 18:06:30|31277.1|31257.1|31273.5|31253.5|31277.1|31257.1|31273.5|31253.5|18
1645034800000|2022-02-16 18:06:40|31272.5|31252.5|31272.8|31252.8|31273.7|31253.7|31269.9|31249.9|23
1645034810000|2022-02-16 18:06:50|31272.7|31252.7|31270.6|31250.6|31273.1|31253.1|31267.7|31247.7|23
1645034820000|2022-02-16 18:07:00|31270.3|31250.3|31268.9|31248.9|31270.3|31250.3|31266.3|31246.3|22
1645034830000|2022-02-16 18:07:10|31269.5|31249.5|31270.2|31250.2|31271.4|31251.4|31267.6|31247.6|17
1645034840000|2022-02-16 18:07:20|31270.1|31250.1|31268.8|31248.8|31270.6|31250.6|31266.5|31246.5|22
1645034850000|2022-02-16 18:07:30|31267.8|31247.8|31268.7|31248.7|31269.5|31249.5|31267.8|31247.8|18
1645034860000|2022-02-16 18:07:40|31268.5|31248.5|31267.3|31247.3|31268.8|31248.8|31266|31246|19
1645034870000|2022-02-16 18:07:50|31267.4|31247.4|31267.1|31247.1|31268.3|31248.3|31266.6|31246.6|20
1645034880000|2022-02-16 18:08:00|31266.4|31246.4|31267.9|31247.9|31268.3|31248.3|31265|31245|20
1645034890000|2022-02-16 18:08:10|31267.3|31247.3|31266.5|31246.5|31268.3|31248.3|31266.5|31246.5|15
1645034900000|2022-02-16 18:08:20|31265.9|31245.9|31265|31245|31266.8|31246.8|31265|31245|11
1645034910000|2022-02-16 18:08:30|31265.8|31245.8|31263.5|31243.5|31265.9|31245.9|31263.4|31243.4|11
1645034920000|2022-02-16 18:08:40|31264|31244|31267|31247|31267.5|31247.5|31263.5|31243.5|18
1645034930000|2022-02-16 18:08:50|31264.8|31244.8|31261.7|31241.7|31266.3|31246.3|31261.7|31241.7|19
1645034940000|2022-02-16 18:09:00|31265.8|31245.8|31266.1|31246.1|31266.5|31246.5|31263|31243|19
1645034950000|2022-02-16 18:09:10|31264.7|31244.7|31261.6|31241.6|31266.1|31246.1|31260.8|31240.8|28
1645034960000|2022-02-16 18:09:20|31262.2|31242.2|31262.5|31242.5|31262.6|31242.6|31261.1|31241.1|21
1645034970000|2022-02-16 18:09:30|31262.3|31242.3|31261.9|31241.9|31262.5|31242.5|31260.8|31240.8|17
1645034980000|2022-02-16 18:09:40|31262.3|31242.3|31261.5|31241.5|31262.9|31242.9|31261.4|31241.4|15
1645034990000|2022-02-16 18:09:50|31260.8|31240.8|31264.8|31244.8|31265.2|31245.2|31259.7|31239.7|19
1645035000000|2022-02-16 18:10:00|31263.9|31243.9|31260.6|31240.6|31264.5|31244.5|31258|31238|20
1645035010000|2022-02-16 18:10:10|31263.1|31243.1|31262|31242|31263.3|31243.3|31260.9|31240.9|16
1645035020000|2022-02-16 18:10:20|31260.6|31240.6|31263.6|31243.6|31263.9|31243.9|31260.2|31240.2|16
1645035030000|2022-02-16 18:10:30|31263.9|31243.9|31268.1|31248.1|31268.3|31248.3|31263|31243|19
1645035040000|2022-02-16 18:10:40|31266.5|31246.5|31266.4|31246.4|31268|31248|31265.6|31245.6|21
1645035050000|2022-02-16 18:10:50|31266.2|31246.2|31266.7|31246.7|31267.2|31247.2|31265.9|31245.9|17
1645035060000|2022-02-16 18:11:00|31263.8|31243.8|31266.3|31246.3|31266.9|31246.9|31263.8|31243.8|23
1645035070000|2022-02-16 18:11:10|31266|31246|31266.8|31246.8|31267.3|31247.3|31265.5|31245.5|20
1645035080000|2022-02-16 18:11:20|31267.2|31247.2|31269.3|31249.3|31271.2|31251.2|31267|31247|23
1645035090000|2022-02-16 18:11:30|31268.1|31248.1|31270.9|31250.9|31271.2|31251.2|31266.8|31246.8|26
1645035100000|2022-02-16 18:11:40|31271.2|31251.2|31274.8|31254.8|31275.2|31255.2|31271.2|31251.2|28
1645035110000|2022-02-16 18:11:50|31274.5|31254.5|31274|31254|31276.1|31256.1|31272.5|31252.5|20
1645035120000|2022-02-16 18:12:00|31274.2|31254.2|31272.7|31252.7|31274.2|31254.2|31272.6|31252.6|22
1645035130000|2022-02-16 18:12:10|31272.8|31252.8|31272.1|31252.1|31273.6|31253.6|31271.5|31251.5|16
1645035140000|2022-02-16 18:12:20|31272.2|31252.2|31271.7|31251.7|31272.2|31252.2|31269.8|31249.8|27
1645035150000|2022-02-16 18:12:30|31271.5|31251.5|31271.9|31251.9|31272|31252|31271|31251|15
1645035160000|2022-02-16 18:12:40|31271.8|31251.8|31271.6|31251.6|31272|31252|31268.5|31248.5|15
1645035170000|2022-02-16 18:12:50|31271.1|31251.1|31273.1|31253.1|31273.9|31253.9|31271|31251|13
1645035180000|2022-02-16 18:13:00|31274.2|31254.2|31269.1|31249.1|31274.2|31254.2|31267.8|31247.8|23
1645035190000|2022-02-16 18:13:10|31269.4|31249.4|31268.1|31248.1|31269.4|31249.4|31266.7|31246.7|21
1645035200000|2022-02-16 18:13:20|31268.4|31248.4|31267.8|31247.8|31269|31249|31267.7|31247.7|24
1645035210000|2022-02-16 18:13:30|31268.2|31248.2|31269.6|31249.6|31270.5|31250.5|31268.1|31248.1|21
1645035220000|2022-02-16 18:13:40|31269.4|31249.4|31270.7|31250.7|31270.7|31250.7|31269.3|31249.3|17
1645035230000|2022-02-16 18:13:50|31270.6|31250.6|31268.5|31248.5|31271.1|31251.1|31268.2|31248.2|17
1645035240000|2022-02-16 18:14:00|31269.1|31249.1|31272.3|31252.3|31273.2|31253.2|31269.1|31249.1|19
1645035250000|2022-02-16 18:14:10|31272.1|31252.1|31271.9|31251.9|31272.3|31252.3|31271.1|31251.1|12
1645035260000|2022-02-16 18:14:20|31271.6|31251.6|31268.2|31248.2|31271.7|31251.7|31268|31248|28
1645035270000|2022-02-16 18:14:30|31268.4|31248.4|31266.4|31246.4|31270.3|31250.3|31266.4|31246.4|28
1645035280000|2022-02-16 18:14:40|31268.8|31248.8|31268.9|31248.9|31269.3|31249.3|31265.4|31245.4|22
1645035290000|2022-02-16 18:14:50|31269.5|31249.5|31269.6|31249.6|31269.9|31249.9|31268.2|31248.2|19
1645035300000|2022-02-16 18:15:00|31270.3|31250.3|31269.4|31249.4|31270.4|31250.4|31268.2|31248.2|17
1645035310000|2022-02-16 18:15:10|31269.5|31249.5|31268.8|31248.8|31269.5|31249.5|31268.3|31248.3|17
1645035320000|2022-02-16 18:15:20|31268.6|31248.6|31269.6|31249.6|31269.7|31249.7|31267.9|31247.9|11
1645035330000|2022-02-16 18:15:30|31269.8|31249.8|31262.8|31242.8|31269.9|31249.9|31260.4|31240.4|18
1645035340000|2022-02-16 18:15:40|31262.2|31242.2|31266.8|31246.8|31266.8|31246.8|31261.4|31241.4|19
1645035350000|2022-02-16 18:15:50|31267|31247|31266.2|31246.2|31267.6|31247.6|31263.9|31243.9|25
1645035360000|2022-02-16 18:16:00|31266.9|31246.9|31267.7|31247.7|31268.2|31248.2|31266.4|31246.4|17
1645035370000|2022-02-16 18:16:10|31267.5|31247.5|31267.3|31247.3|31270.5|31250.5|31267.3|31247.3|18
1645035380000|2022-02-16 18:16:20|31267.7|31247.7|31268.1|31248.1|31269.2|31249.2|31267.5|31247.5|18
1645035390000|2022-02-16 18:16:30|31267.4|31247.4|31268.2|31248.2|31270.3|31250.3|31267.4|31247.4|22
1645035400000|2022-02-16 18:16:40|31268.4|31248.4|31265.2|31245.2|31268.4|31248.4|31264.4|31244.4|20
1645035410000|2022-02-16 18:16:50|31263.9|31243.9|31266.4|31246.4|31267.9|31247.9|31263.9|31243.9|21
1645035420000|2022-02-16 18:17:00|31268|31248|31269|31249|31269.6|31249.6|31267.6|31247.6|14
1645035430000|2022-02-16 18:17:10|31267.4|31247.4|31269.5|31249.5|31271.2|31251.2|31267.4|31247.4|22
1645035440000|2022-02-16 18:17:20|31270.5|31250.5|31270.4|31250.4|31274.2|31254.2|31269.7|31249.7|26
1645035450000|2022-02-16 18:17:30|31270.3|31250.3|31267.8|31247.8|31270.3|31250.3|31267.4|31247.4|25
1645035460000|2022-02-16 18:17:40|31267.6|31247.6|31268.6|31248.6|31268.6|31248.6|31267|31247|28
1645035470000|2022-02-16 18:17:50|31268.4|31248.4|31269.6|31249.6|31269.6|31249.6|31266.8|31246.8|27
1645035480000|2022-02-16 18:18:00|31269.5|31249.5|31269.2|31249.2|31271.8|31251.8|31269.1|31249.1|12
1645035490000|2022-02-16 18:18:10|31270.2|31250.2|31270.5|31250.5|31271.1|31251.1|31269.2|31249.2|25
1645035500000|2022-02-16 18:18:20|31271|31251|31269.4|31249.4|31272.1|31252.1|31269.2|31249.2|23
1645035510000|2022-02-16 18:18:30|31269.3|31249.3|31269|31249|31269.4|31249.4|31268.5|31248.5|21
1645035520000|2022-02-16 18:18:40|31268.7|31248.7|31269.1|31249.1|31269.6|31249.6|31268.4|31248.4|31
1645035530000|2022-02-16 18:18:50|31268.9|31248.9|31270.5|31250.5|31270.5|31250.5|31268.8|31248.8|19
1645035540000|2022-02-16 18:19:00|31270.1|31250.1|31269|31249|31270.1|31250.1|31269|31249|9
1645035550000|2022-02-16 18:19:10|31269.1|31249.1|31269.6|31249.6|31270.6|31250.6|31267.1|31247.1|18
1645035560000|2022-02-16 18:19:20|31269.1|31249.1|31266.9|31246.9|31269.4|31249.4|31266.7|31246.7|25
1645035570000|2022-02-16 18:19:30|31267.8|31247.8|31268.1|31248.1|31268.6|31248.6|31265.8|31245.8|21
1645035580000|2022-02-16 18:19:40|31268.6|31248.6|31276|31256|31277.1|31257.1|31267.4|31247.4|27
1645035590000|2022-02-16 18:19:50|31271.2|31251.2|31274.8|31254.8|31277.9|31257.9|31271.2|31251.2|17
1645035600000|2022-02-16 18:20:00|31276.6|31256.6|31273.3|31253.3|31277.5|31257.5|31272.3|31252.3|19
1645035610000|2022-02-16 18:20:10|31273.6|31253.6|31271.9|31251.9|31274.2|31254.2|31271.4|31251.4|17
1645035620000|2022-02-16 18:20:20|31271.7|31251.7|31272.1|31252.1|31274|31254|31271.7|31251.7|15
1645035630000|2022-02-16 18:20:30|31271.9|31251.9|31270|31250|31274.5|31254.5|31270|31250|21
1645035640000|2022-02-16 18:20:40|31273.1|31253.1|31271.6|31251.6|31273.9|31253.9|31269.8|31249.8|23
1645035650000|2022-02-16 18:20:50|31272.1|31252.1|31272.6|31252.6|31272.6|31252.6|31271.3|31251.3|13
1645035660000|2022-02-16 18:21:00|31272.3|31252.3|31272.1|31252.1|31273.3|31253.3|31271.5|31251.5|20
1645035670000|2022-02-16 18:21:10|31272.7|31252.7|31271.6|31251.6|31272.7|31252.7|31270.9|31250.9|15
1645035680000|2022-02-16 18:21:20|31271.9|31251.9|31272.4|31252.4|31273.1|31253.1|31269.4|31249.4|18
1645035690000|2022-02-16 18:21:30|31272|31252|31268.3|31248.3|31272.5|31252.5|31267.9|31247.9|20
1645035700000|2022-02-16 18:21:40|31268.1|31248.1|31268.8|31248.8|31272.9|31252.9|31268.1|31248.1|18
1645035710000|2022-02-16 18:21:50|31269|31249|31270.2|31250.2|31270.7|31250.7|31268.1|31248.1|15
1645035720000|2022-02-16 18:22:00|31270.5|31250.5|31262.8|31242.8|31270.7|31250.7|31262.8|31242.8|24
1645035730000|2022-02-16 18:22:10|31262.6|31242.6|31255.2|31235.2|31266.3|31246.3|31252.6|31232.6|23
1645035740000|2022-02-16 18:22:20|31255.4|31235.4|31255.4|31235.4|31256.8|31236.8|31253.4|31233.4|26
1645035750000|2022-02-16 18:22:30|31255.5|31235.5|31255.9|31235.9|31257.4|31237.4|31255.4|31235.4|23
1645035760000|2022-02-16 18:22:40|31256|31236|31258.9|31238.9|31260|31240|31255.8|31235.8|27
1645035770000|2022-02-16 18:22:50|31258.1|31238.1|31258.4|31238.4|31259.1|31239.1|31256.9|31236.9|31
1645035780000|2022-02-16 18:23:00|31258.2|31238.2|31259.1|31239.1|31260.3|31240.3|31256.2|31236.2|33
1645035790000|2022-02-16 18:23:10|31259.4|31239.4|31259.6|31239.6|31259.8|31239.8|31258|31238|25
1645035800000|2022-02-16 18:23:20|31259.4|31239.4|31258.3|31238.3|31260.4|31240.4|31258.3|31238.3|17
1645035810000|2022-02-16 18:23:30|31258.6|31238.6|31258.9|31238.9|31259.7|31239.7|31258.2|31238.2|18
1645035820000|2022-02-16 18:23:40|31258.8|31238.8|31258.1|31238.1|31259|31239|31257.9|31237.9|12
1645035830000|2022-02-16 18:23:50|31257.9|31237.9|31254.8|31234.8|31259.6|31239.6|31254.8|31234.8|16
1645035840000|2022-02-16 18:24:00|31253.5|31233.5|31257.4|31237.4|31257.7|31237.7|31253.5|31233.5|16
1645035850000|2022-02-16 18:24:10|31257.3|31237.3|31255.3|31235.3|31257.3|31237.3|31255.3|31235.3|12
1645035860000|2022-02-16 18:24:20|31255.4|31235.4|31255.2|31235.2|31258.4|31238.4|31254.1|31234.1|19
1645035870000|2022-02-16 18:24:30|31254.9|31234.9|31257.7|31237.7|31258|31238|31254.9|31234.9|20
1645035880000|2022-02-16 18:24:40|31257|31237|31252.5|31232.5|31257.4|31237.4|31252.2|31232.2|13
1645035890000|2022-02-16 18:24:50|31253.7|31233.7|31256.2|31236.2|31256.4|31236.4|31250.3|31230.3|15
1645035900000|2022-02-16 18:25:00|31255.4|31235.4|31253.3|31233.3|31255.9|31235.9|31253.3|31233.3|15
1645035910000|2022-02-16 18:25:10|31253.7|31233.7|31255.4|31235.4|31255.4|31235.4|31252|31232|21
1645035920000|2022-02-16 18:25:20|31255.7|31235.7|31255.3|31235.3|31255.9|31235.9|31253.3|31233.3|22
1645035930000|2022-02-16 18:25:30|31256.2|31236.2|31255.2|31235.2|31256.7|31236.7|31254.7|31234.7|20
1645035940000|2022-02-16 18:25:40|31256|31236|31255.9|31235.9|31257.5|31237.5|31253.5|31233.5|30
1645035950000|2022-02-16 18:25:50|31255.7|31235.7|31255.1|31235.1|31256.7|31236.7|31254.6|31234.6|28
1645035960000|2022-02-16 18:26:00|31255.4|31235.4|31255.6|31235.6|31256.6|31236.6|31253.8|31233.8|23
1645035970000|2022-02-16 18:26:10|31255.3|31235.3|31254.9|31234.9|31258.4|31238.4|31251.9|31231.9|26
1645035980000|2022-02-16 18:26:20|31254.3|31234.3|31254.5|31234.5|31255.2|31235.2|31250.7|31230.7|33
1645035990000|2022-02-16 18:26:30|31254.6|31234.6|31254|31234|31255.2|31235.2|31250.9|31230.9|23
1645036000000|2022-02-16 18:26:40|31254.1|31234.1|31253.6|31233.6|31258.1|31238.1|31251.4|31231.4|18
1645036010000|2022-02-16 18:26:50|31256.6|31236.6|31252.9|31232.9|31256.6|31236.6|31249.8|31229.8|12
1645036020000|2022-02-16 18:27:00|31255.7|31235.7|31252.3|31232.3|31256.8|31236.8|31251.3|31231.3|22
1645036030000|2022-02-16 18:27:10|31252.8|31232.8|31250.5|31230.5|31252.8|31232.8|31250.5|31230.5|12
1645036040000|2022-02-16 18:27:20|31250.7|31230.7|31254.5|31234.5|31254.5|31234.5|31250.7|31230.7|12
1645036050000|2022-02-16 18:27:30|31253.6|31233.6|31253.2|31233.2|31254.2|31234.2|31252.6|31232.6|11
1645036060000|2022-02-16 18:27:40|31251|31231|31252|31232|31254|31234|31250.9|31230.9|11
1645036070000|2022-02-16 18:27:50|31252.1|31232.1|31252.4|31232.4|31254.6|31234.6|31251.9|31231.9|10
1645036080000|2022-02-16 18:28:00|31251.8|31231.8|31251.7|31231.7|31256.1|31236.1|31248.4|31228.4|17
1645036090000|2022-02-16 18:28:10|31256.1|31236.1|31252.9|31232.9|31256.1|31236.1|31251.5|31231.5|15
1645036100000|2022-02-16 18:28:20|31252.3|31232.3|31251.6|31231.6|31253.9|31233.9|31251|31231|18
1645036110000|2022-02-16 18:28:30|31251.8|31231.8|31255.4|31235.4|31255.4|31235.4|31251.1|31231.1|9
1645036120000|2022-02-16 18:28:40|31255.3|31235.3|31252.1|31232.1|31255.3|31235.3|31252|31232|14
1645036130000|2022-02-16 18:28:50|31252.2|31232.2|31254.1|31234.1|31255.4|31235.4|31248.6|31228.6|16
1645036140000|2022-02-16 18:29:00|31254.6|31234.6|31252.5|31232.5|31254.9|31234.9|31251.5|31231.5|22
1645036150000|2022-02-16 18:29:10|31252|31232|31252|31232|31253.1|31233.1|31251.5|31231.5|13
1645036160000|2022-02-16 18:29:20|31251.1|31231.1|31253.4|31233.4|31253.5|31233.5|31251.1|31231.1|21
1645036170000|2022-02-16 18:29:30|31252.9|31232.9|31255|31235|31259|31239|31250.1|31230.1|18
1645036180000|2022-02-16 18:29:40|31253.8|31233.8|31253.9|31233.9|31255.5|31235.5|31252.7|31232.7|16
1645036190000|2022-02-16 18:29:50|31255.3|31235.3|31254.5|31234.5|31255.8|31235.8|31254.5|31234.5|11
1645036200000|2022-02-16 18:30:00|31256.3|31236.3|31251.5|31231.5|31256.3|31236.3|31251|31231|25
1645036210000|2022-02-16 18:30:10|31252.6|31232.6|31251|31231|31253.2|31233.2|31251|31231|28
1645036220000|2022-02-16 18:30:20|31251.1|31231.1|31250.8|31230.8|31252.7|31232.7|31250.6|31230.6|12
1645036230000|2022-02-16 18:30:30|31250.9|31230.9|31250.7|31230.7|31253.5|31233.5|31250|31230|13
1645036240000|2022-02-16 18:30:40|31250.6|31230.6|31254|31234|31254.3|31234.3|31250.6|31230.6|11
1645036250000|2022-02-16 18:30:50|31255.6|31235.6|31250.8|31230.8|31255.6|31235.6|31250.8|31230.8|12
1645036260000|2022-02-16 18:31:00|31250.7|31230.7|31251.5|31231.5|31252.7|31232.7|31249.4|31229.4|18
1645036270000|2022-02-16 18:31:10|31250.7|31230.7|31249.6|31229.6|31252.1|31232.1|31248.5|31228.5|21
1645036280000|2022-02-16 18:31:20|31249.5|31229.5|31248.9|31228.9|31249.7|31229.7|31248.4|31228.4|22
1645036290000|2022-02-16 18:31:30|31250.8|31230.8|31251|31231|31252.5|31232.5|31244.7|31224.7|19
1645036300000|2022-02-16 18:31:40|31250.6|31230.6|31253.6|31233.6|31254.1|31234.1|31249.8|31229.8|20
1645036310000|2022-02-16 18:31:50|31253.2|31233.2|31248.4|31228.4|31253.6|31233.6|31248.4|31228.4|23
1645036320000|2022-02-16 18:32:00|31248.6|31228.6|31247.2|31227.2|31250.9|31230.9|31244.9|31224.9|29
1645036330000|2022-02-16 18:32:10|31248.1|31228.1|31249|31229|31249.4|31229.4|31246.5|31226.5|20
1645036340000|2022-02-16 18:32:20|31248.9|31228.9|31247.8|31227.8|31249.1|31229.1|31247.8|31227.8|11
1645036350000|2022-02-16 18:32:30|31247.6|31227.6|31249.1|31229.1|31250|31230|31243.5|31223.5|24
1645036360000|2022-02-16 18:32:40|31247.7|31227.7|31243.9|31223.9|31249.2|31229.2|31243.9|31223.9|21
1645036370000|2022-02-16 18:32:50|31244.3|31224.3|31246.8|31226.8|31247.7|31227.7|31244.3|31224.3|24
1645036380000|2022-02-16 18:33:00|31245.2|31225.2|31244.2|31224.2|31245.9|31225.9|31244.2|31224.2|18
1645036390000|2022-02-16 18:33:10|31244.5|31224.5|31245.6|31225.6|31246|31226|31244|31224|19
1645036400000|2022-02-16 18:33:20|31245.5|31225.5|31246.5|31226.5|31246.9|31226.9|31244.9|31224.9|18
1645036410000|2022-02-16 18:33:30|31247.7|31227.7|31246.8|31226.8|31248.8|31228.8|31246.8|31226.8|14
1645036420000|2022-02-16 18:33:40|31247.1|31227.1|31248.5|31228.5|31249.5|31229.5|31244.6|31224.6|28
1645036430000|2022-02-16 18:33:50|31248.8|31228.8|31249.8|31229.8|31249.8|31229.8|31247.8|31227.8|21
1645036440000|2022-02-16 18:34:00|31249.9|31229.9|31248.3|31228.3|31249.9|31229.9|31248.3|31228.3|13
1645036450000|2022-02-16 18:34:10|31248.5|31228.5|31250.6|31230.6|31250.9|31230.9|31243.4|31223.4|15
1645036460000|2022-02-16 18:34:20|31252.1|31232.1|31248|31228|31252.1|31232.1|31247.5|31227.5|11
1645036470000|2022-02-16 18:34:30|31247.6|31227.6|31248.5|31228.5|31248.5|31228.5|31245.6|31225.6|16
1645036480000|2022-02-16 18:34:40|31247.7|31227.7|31249.1|31229.1|31249.3|31229.3|31247.3|31227.3|22
1645036490000|2022-02-16 18:34:50|31248.4|31228.4|31247.7|31227.7|31249.1|31229.1|31247.7|31227.7|10
1645036500000|2022-02-16 18:35:00|31247.4|31227.4|31250.9|31230.9|31251.1|31231.1|31247.4|31227.4|15
1645036510000|2022-02-16 18:35:10|31250.5|31230.5|31249|31229|31251.4|31231.4|31248.4|31228.4|17
1645036520000|2022-02-16 18:35:20|31247.9|31227.9|31248.4|31228.4|31251.1|31231.1|31247.9|31227.9|14
1645036530000|2022-02-16 18:35:30|31248.7|31228.7|31245.6|31225.6|31248.7|31228.7|31244.7|31224.7|11
1645036540000|2022-02-16 18:35:40|31245.7|31225.7|31247.3|31227.3|31248.4|31228.4|31244.8|31224.8|17
1645036550000|2022-02-16 18:35:50|31246.8|31226.8|31247.4|31227.4|31247.9|31227.9|31246.4|31226.4|13
1645036560000|2022-02-16 18:36:00|31246.6|31226.6|31247.8|31227.8|31250.2|31230.2|31246.5|31226.5|20
1645036570000|2022-02-16 18:36:10|31248|31228|31251.9|31231.9|31251.9|31231.9|31248|31228|13
1645036580000|2022-02-16 18:36:20|31249.7|31229.7|31248.2|31228.2|31251.5|31231.5|31244.1|31224.1|22
1645036590000|2022-02-16 18:36:30|31245.8|31225.8|31245.4|31225.4|31247.3|31227.3|31243.6|31223.6|17
1645036600000|2022-02-16 18:36:40|31245.9|31225.9|31247.7|31227.7|31247.7|31227.7|31244.3|31224.3|26
1645036610000|2022-02-16 18:36:50|31247.8|31227.8|31251|31231|31251.2|31231.2|31244.3|31224.3|23
1645036620000|2022-02-16 18:37:00|31247.2|31227.2|31244.8|31224.8|31251.8|31231.8|31244.7|31224.7|19
1645036630000|2022-02-16 18:37:10|31246.2|31226.2|31249.5|31229.5|31250|31230|31245|31225|16
1645036640000|2022-02-16 18:37:20|31249|31229|31246.4|31226.4|31251.3|31231.3|31244.6|31224.6|21
1645036650000|2022-02-16 18:37:30|31247.2|31227.2|31246.6|31226.6|31248.4|31228.4|31246.5|31226.5|22
1645036660000|2022-02-16 18:37:40|31246.4|31226.4|31248.8|31228.8|31249.2|31229.2|31245.4|31225.4|18
1645036670000|2022-02-16 18:37:50|31248.7|31228.7|31249.8|31229.8|31254.1|31234.1|31247.9|31227.9|21
1645036680000|2022-02-16 18:38:00|31250.7|31230.7|31251.2|31231.2|31252.9|31232.9|31250|31230|24
1645036690000|2022-02-16 18:38:10|31250.8|31230.8|31249.9|31229.9|31251.6|31231.6|31242.1|31222.1|17
1645036700000|2022-02-16 18:38:20|31248.8|31228.8|31249.7|31229.7|31249.7|31229.7|31247.4|31227.4|13
1645036710000|2022-02-16 18:38:30|31249.6|31229.6|31248.7|31228.7|31249.8|31229.8|31248.7|31228.7|16
1645036720000|2022-02-16 18:38:40|31249.3|31229.3|31247.5|31227.5|31249.5|31229.5|31245.8|31225.8|17
1645036730000|2022-02-16 18:38:50|31247|31227|31247.2|31227.2|31248.3|31228.3|31246.5|31226.5|15
1645036740000|2022-02-16 18:39:00|31248.8|31228.8|31247.5|31227.5|31248.8|31228.8|31246.1|31226.1|22
1645036750000|2022-02-16 18:39:10|31247.7|31227.7|31245.3|31225.3|31247.8|31227.8|31244.3|31224.3|21
1645036760000|2022-02-16 18:39:20|31245.2|31225.2|31245.9|31225.9|31246.7|31226.7|31244.3|31224.3|18
1645036770000|2022-02-16 18:39:30|31244.9|31224.9|31245.7|31225.7|31246.2|31226.2|31244.5|31224.5|13
1645036780000|2022-02-16 18:39:40|31245.6|31225.6|31247.3|31227.3|31247.6|31227.6|31245.2|31225.2|16
1645036790000|2022-02-16 18:39:50|31244|31224|31247.2|31227.2|31249.2|31229.2|31242.2|31222.2|25
1645036800000|2022-02-16 18:40:00|31246.9|31226.9|31246.7|31226.7|31250.2|31230.2|31241.7|31221.7|19
1645036810000|2022-02-16 18:40:10|31245.9|31225.9|31249.4|31229.4|31252.3|31232.3|31244.7|31224.7|25
1645036820000|2022-02-16 18:40:20|31249.1|31229.1|31249.1|31229.1|31249.8|31229.8|31247.9|31227.9|9
1645036830000|2022-02-16 18:40:30|31249.3|31229.3|31248|31228|31249.3|31229.3|31247.6|31227.6|14
1645036840000|2022-02-16 18:40:40|31248.6|31228.6|31251.2|31231.2|31253.3|31233.3|31248.6|31228.6|19
1645036850000|2022-02-16 18:40:50|31251.1|31231.1|31251.7|31231.7|31254.5|31234.5|31250.3|31230.3|24
1645036860000|2022-02-16 18:41:00|31251.1|31231.1|31247.2|31227.2|31251.4|31231.4|31246.3|31226.3|21
1645036870000|2022-02-16 18:41:10|31246.4|31226.4|31246.8|31226.8|31247.5|31227.5|31245|31225|19
1645036880000|2022-02-16 18:41:20|31246.2|31226.2|31248.4|31228.4|31249.9|31229.9|31246.1|31226.1|25
1645036890000|2022-02-16 18:41:30|31248.6|31228.6|31249.7|31229.7|31250.4|31230.4|31247.4|31227.4|21
1645036900000|2022-02-16 18:41:40|31249.6|31229.6|31248.6|31228.6|31250|31230|31247.9|31227.9|13
1645036910000|2022-02-16 18:41:50|31249.8|31229.8|31249.4|31229.4|31252.7|31232.7|31248.9|31228.9|22
1645036920000|2022-02-16 18:42:00|31249.9|31229.9|31250.3|31230.3|31250.9|31230.9|31248.1|31228.1|20
1645036930000|2022-02-16 18:42:10|31249.6|31229.6|31248.1|31228.1|31251.5|31231.5|31248.1|31228.1|21
1645036940000|2022-02-16 18:42:20|31247.7|31227.7|31247.1|31227.1|31248.2|31228.2|31246.7|31226.7|14
1645036950000|2022-02-16 18:42:30|31246.5|31226.5|31247.2|31227.2|31247.8|31227.8|31246.5|31226.5|13
1645036960000|2022-02-16 18:42:40|31247.4|31227.4|31248|31228|31248.6|31228.6|31246.8|31226.8|9
1645036970000|2022-02-16 18:42:50|31248.3|31228.3|31248.8|31228.8|31250.9|31230.9|31247.8|31227.8|15
1645036980000|2022-02-16 18:43:00|31249.1|31229.1|31248.9|31228.9|31252|31232|31248.1|31228.1|16
1645036990000|2022-02-16 18:43:10|31248.5|31228.5|31248.2|31228.2|31249.4|31229.4|31245.7|31225.7|13
1645037000000|2022-02-16 18:43:20|31249|31229|31249.2|31229.2|31249.6|31229.6|31248.6|31228.6|19
1645037010000|2022-02-16 18:43:30|31248.8|31228.8|31249.3|31229.3|31250.5|31230.5|31247.3|31227.3|17
1645037020000|2022-02-16 18:43:40|31249.5|31229.5|31251.1|31231.1|31254.6|31234.6|31248.8|31228.8|12
1645037030000|2022-02-16 18:43:50|31252.6|31232.6|31248.4|31228.4|31252.7|31232.7|31248.3|31228.3|14
1645037040000|2022-02-16 18:44:00|31248.2|31228.2|31249.4|31229.4|31252|31232|31248.2|31228.2|17
1645037050000|2022-02-16 18:44:10|31248.8|31228.8|31248.9|31228.9|31249.9|31229.9|31248.3|31228.3|11
1645037060000|2022-02-16 18:44:20|31249|31229|31248.5|31228.5|31249.1|31229.1|31247.9|31227.9|11
1645037070000|2022-02-16 18:44:30|31248.1|31228.1|31248.7|31228.7|31249.1|31229.1|31247|31227|18
1645037080000|2022-02-16 18:44:40|31248.4|31228.4|31249.5|31229.5|31249.5|31229.5|31247.4|31227.4|13
1645037090000|2022-02-16 18:44:50|31249.6|31229.6|31249.9|31229.9|31250.1|31230.1|31248.7|31228.7|14
1645037100000|2022-02-16 18:45:00|31249.5|31229.5|31250|31230|31251.8|31231.8|31248.9|31228.9|12
1645037110000|2022-02-16 18:45:10|31251.9|31231.9|31250.8|31230.8|31252|31232|31250.1|31230.1|20
1645037120000|2022-02-16 18:45:20|31250.7|31230.7|31249.5|31229.5|31251.8|31231.8|31249.2|31229.2|17
1645037130000|2022-02-16 18:45:30|31248|31228|31246.8|31226.8|31250.1|31230.1|31241.4|31221.4|18
1645037140000|2022-02-16 18:45:40|31247.5|31227.5|31246.4|31226.4|31248|31228|31244.4|31224.4|26
1645037150000|2022-02-16 18:45:50|31246.5|31226.5|31246.7|31226.7|31247.8|31227.8|31245.9|31225.9|15
1645037160000|2022-02-16 18:46:00|31246.5|31226.5|31246.7|31226.7|31247.2|31227.2|31244.1|31224.1|24
1645037170000|2022-02-16 18:46:10|31246.8|31226.8|31246.1|31226.1|31247.8|31227.8|31245.6|31225.6|20
1645037180000|2022-02-16 18:46:20|31246.2|31226.2|31241.6|31221.6|31247|31227|31241.4|31221.4|25
1645037190000|2022-02-16 18:46:30|31241.5|31221.5|31243.6|31223.6|31244.1|31224.1|31240.8|31220.8|26
1645037200000|2022-02-16 18:46:40|31244.3|31224.3|31245.8|31225.8|31248.4|31228.4|31243.7|31223.7|26
1645037210000|2022-02-16 18:46:50|31245.3|31225.3|31243.6|31223.6|31245.5|31225.5|31242.9|31222.9|13
1645037220000|2022-02-16 18:47:00|31244.3|31224.3|31247|31227|31247.7|31227.7|31244.3|31224.3|20
1645037230000|2022-02-16 18:47:10|31246.4|31226.4|31247.6|31227.6|31248.5|31228.5|31245.9|31225.9|18
1645037240000|2022-02-16 18:47:20|31247.4|31227.4|31247.6|31227.6|31250.5|31230.5|31241.3|31221.3|24
1645037250000|2022-02-16 18:47:30|31246.3|31226.3|31248.2|31228.2|31249.1|31229.1|31244.3|31224.3|22
1645037260000|2022-02-16 18:47:40|31247.8|31227.8|31245|31225|31248.4|31228.4|31243.9|31223.9|23
1645037270000|2022-02-16 18:47:50|31244.8|31224.8|31243.2|31223.2|31246.3|31226.3|31236.4|31216.4|20
1645037280000|2022-02-16 18:48:00|31242.4|31222.4|31242.6|31222.6|31242.7|31222.7|31240.1|31220.1|28
1645037290000|2022-02-16 18:48:10|31242.5|31222.5|31241.5|31221.5|31244.3|31224.3|31240.9|31220.9|28
1645037300000|2022-02-16 18:48:20|31241.4|31221.4|31240.7|31220.7|31242.1|31222.1|31240.3|31220.3|21
1645037310000|2022-02-16 18:48:30|31240.5|31220.5|31241.8|31221.8|31243.9|31223.9|31240|31220|25
1645037320000|2022-02-16 18:48:40|31241.4|31221.4|31245.2|31225.2|31247.8|31227.8|31241.4|31221.4|22
1645037330000|2022-02-16 18:48:50|31244.7|31224.7|31240.9|31220.9|31244.7|31224.7|31240.9|31220.9|13
1645037340000|2022-02-16 18:49:00|31241.4|31221.4|31241.8|31221.8|31242.3|31222.3|31239.8|31219.8|15
1645037350000|2022-02-16 18:49:10|31241.7|31221.7|31242.2|31222.2|31242.4|31222.4|31240.6|31220.6|19
1645037360000|2022-02-16 18:49:20|31242.3|31222.3|31244.8|31224.8|31245|31225|31240.6|31220.6|24
1645037370000|2022-02-16 18:49:30|31243.8|31223.8|31241.9|31221.9|31244.9|31224.9|31239.4|31219.4|22
1645037380000|2022-02-16 18:49:40|31242.2|31222.2|31244.7|31224.7|31246.7|31226.7|31240.4|31220.4|26
1645037390000|2022-02-16 18:49:50|31244|31224|31240.2|31220.2|31244|31224|31239.9|31219.9|15
1645037400000|2022-02-16 18:50:00|31240.6|31220.6|31238.8|31218.8|31242|31222|31238.8|31218.8|19
1645037410000|2022-02-16 18:50:10|31238.7|31218.7|31238.6|31218.6|31239.9|31219.9|31237.7|31217.7|19
1645037420000|2022-02-16 18:50:20|31238.1|31218.1|31237.2|31217.2|31239.6|31219.6|31236.6|31216.6|24
1645037430000|2022-02-16 18:50:30|31237.4|31217.4|31240.9|31220.9|31243.2|31223.2|31237.3|31217.3|30
1645037440000|2022-02-16 18:50:40|31241.1|31221.1|31240.3|31220.3|31243.1|31223.1|31240.3|31220.3|20
1645037450000|2022-02-16 18:50:50|31240.2|31220.2|31239.8|31219.8|31241.9|31221.9|31239.8|31219.8|15
1645037460000|2022-02-16 18:51:00|31239.7|31219.7|31241.4|31221.4|31242.2|31222.2|31239.7|31219.7|20
1645037470000|2022-02-16 18:51:10|31241.5|31221.5|31243.5|31223.5|31244.2|31224.2|31241|31221|25
1645037480000|2022-02-16 18:51:20|31243.3|31223.3|31241.7|31221.7|31244.1|31224.1|31240|31220|24
1645037490000|2022-02-16 18:51:30|31241.2|31221.2|31241|31221|31241.6|31221.6|31239.6|31219.6|21
1645037500000|2022-02-16 18:51:40|31243.3|31223.3|31241.6|31221.6|31244.6|31224.6|31241.6|31221.6|21
1645037510000|2022-02-16 18:51:50|31241.5|31221.5|31239.4|31219.4|31241.5|31221.5|31238.8|31218.8|24
1645037520000|2022-02-16 18:52:00|31238.9|31218.9|31239.8|31219.8|31241.9|31221.9|31238.8|31218.8|23
1645037530000|2022-02-16 18:52:10|31239.9|31219.9|31242.5|31222.5|31245.2|31225.2|31239.4|31219.4|27
1645037540000|2022-02-16 18:52:20|31242.2|31222.2|31238|31218|31244.3|31224.3|31234.6|31214.6|26
1645037550000|2022-02-16 18:52:30|31238.6|31218.6|31237.7|31217.7|31238.9|31218.9|31233.1|31213.1|28
1645037560000|2022-02-16 18:52:40|31238|31218|31239.8|31219.8|31240|31220|31237.8|31217.8|21
1645037570000|2022-02-16 18:52:50|31239.3|31219.3|31241.7|31221.7|31243.7|31223.7|31239.3|31219.3|26
1645037580000|2022-02-16 18:53:00|31241.4|31221.4|31241|31221|31243.1|31223.1|31239.7|31219.7|26
1645037590000|2022-02-16 18:53:10|31241.5|31221.5|31238.3|31218.3|31242.1|31222.1|31237.7|31217.7|21
1645037600000|2022-02-16 18:53:20|31240.3|31220.3|31242.6|31222.6|31242.6|31222.6|31237.4|31217.4|26
1645037610000|2022-02-16 18:53:30|31242.1|31222.1|31240.9|31220.9|31242.7|31222.7|31239.6|31219.6|22
1645037620000|2022-02-16 18:53:40|31240.8|31220.8|31238.6|31218.6|31240.9|31220.9|31238.6|31218.6|22
1645037630000|2022-02-16 18:53:50|31238.4|31218.4|31238.9|31218.9|31239.5|31219.5|31238|31218|21
1645037640000|2022-02-16 18:54:00|31239.1|31219.1|31237.5|31217.5|31245.3|31225.3|31237.5|31217.5|25
1645037650000|2022-02-16 18:54:10|31238.5|31218.5|31240.5|31220.5|31241.2|31221.2|31237.7|31217.7|12
1645037660000|2022-02-16 18:54:20|31240.2|31220.2|31242.3|31222.3|31242.5|31222.5|31239|31219|17
1645037670000|2022-02-16 18:54:30|31242.4|31222.4|31242.5|31222.5|31242.8|31222.8|31241.1|31221.1|22
1645037680000|2022-02-16 18:54:40|31242.3|31222.3|31242.4|31222.4|31242.9|31222.9|31241.6|31221.6|19
1645037690000|2022-02-16 18:54:50|31242.5|31222.5|31240.9|31220.9|31245.1|31225.1|31239.6|31219.6|14
1645037700000|2022-02-16 18:55:00|31239.7|31219.7|31241.8|31221.8|31243.4|31223.4|31239.7|31219.7|18
1645037710000|2022-02-16 18:55:10|31241.7|31221.7|31244.8|31224.8|31247|31227|31241.7|31221.7|18
1645037720000|2022-02-16 18:55:20|31243.4|31223.4|31245.4|31225.4|31247.8|31227.8|31242.8|31222.8|16
1645037730000|2022-02-16 18:55:30|31246.1|31226.1|31246.1|31226.1|31248.4|31228.4|31245|31225|20
1645037740000|2022-02-16 18:55:40|31247.5|31227.5|31246.3|31226.3|31247.7|31227.7|31245.5|31225.5|16
1645037750000|2022-02-16 18:55:50|31246.8|31226.8|31247.4|31227.4|31249.4|31229.4|31246.8|31226.8|18
1645037760000|2022-02-16 18:56:00|31248.8|31228.8|31250|31230|31252.3|31232.3|31245.3|31225.3|28
1645037770000|2022-02-16 18:56:10|31250.6|31230.6|31249.6|31229.6|31253.5|31233.5|31248.5|31228.5|19
1645037780000|2022-02-16 18:56:20|31249.8|31229.8|31250.5|31230.5|31250.5|31230.5|31249|31229|20
1645037790000|2022-02-16 18:56:30|31250.7|31230.7|31249.9|31229.9|31251|31231|31249.6|31229.6|20
1645037800000|2022-02-16 18:56:40|31249.7|31229.7|31249|31229|31249.9|31229.9|31247.8|31227.8|17
1645037810000|2022-02-16 18:56:50|31249.5|31229.5|31249.3|31229.3|31254.3|31234.3|31249.2|31229.2|23
1645037820000|2022-02-16 18:57:00|31250.7|31230.7|31247.9|31227.9|31250.8|31230.8|31245.4|31225.4|30
1645037830000|2022-02-16 18:57:10|31248|31228|31247.6|31227.6|31248.8|31228.8|31247.2|31227.2|20
1645037840000|2022-02-16 18:57:20|31248|31228|31247.9|31227.9|31248.1|31228.1|31246.6|31226.6|20
1645037850000|2022-02-16 18:57:30|31247.3|31227.3|31248.8|31228.8|31251|31231|31247|31227|18
1645037860000|2022-02-16 18:57:40|31248.3|31228.3|31248.7|31228.7|31250|31230|31247.7|31227.7|18
1645037870000|2022-02-16 18:57:50|31248.6|31228.6|31247|31227|31249.5|31229.5|31246.2|31226.2|14
1645037880000|2022-02-16 18:58:00|31245.3|31225.3|31245.8|31225.8|31247.4|31227.4|31244.1|31224.1|18
1645037890000|2022-02-16 18:58:10|31244.6|31224.6|31247.1|31227.1|31247.8|31227.8|31244.1|31224.1|17
1645037900000|2022-02-16 18:58:20|31248.1|31228.1|31246.1|31226.1|31248.1|31228.1|31246.1|31226.1|16
1645037910000|2022-02-16 18:58:30|31245.6|31225.6|31245.8|31225.8|31246.6|31226.6|31245.2|31225.2|19
1645037920000|2022-02-16 18:58:40|31247.1|31227.1|31246.2|31226.2|31247.1|31227.1|31245.5|31225.5|17
1645037930000|2022-02-16 18:58:50|31246|31226|31246.1|31226.1|31248.1|31228.1|31245.1|31225.1|26
1645037940000|2022-02-16 18:59:00|31246.5|31226.5|31247.3|31227.3|31247.3|31227.3|31244.8|31224.8|27
1645037950000|2022-02-16 18:59:10|31247.2|31227.2|31245.3|31225.3|31247.2|31227.2|31238.2|31218.2|31
1645037960000|2022-02-16 18:59:20|31245.6|31225.6|31249.5|31229.5|31251.2|31231.2|31245.5|31225.5|27
1645037970000|2022-02-16 18:59:30|31249.6|31229.6|31248.5|31228.5|31252.1|31232.1|31248.3|31228.3|29
1645037980000|2022-02-16 18:59:40|31247.6|31227.6|31246.6|31226.6|31248.1|31228.1|31245.1|31225.1|20
1645037990000|2022-02-16 18:59:50|31246.4|31226.4|31268.4|31206.7|31268.7|31226.4|31246.4|31204.3|28
1645038000000|2022-02-16 19:00:00|31265.9|31209.3|31260.8|31210.8|31266.6|31213.1|31260.6|31207.3|24
1645038010000|2022-02-16 19:00:10|31263.8|31207.7|31262.2|31212.2|31265.3|31212.2|31260.7|31207.1|18
1645038020000|2022-02-16 19:00:20|31262.3|31212.3|31243.8|31223.8|31262.3|31228.3|31243.7|31212.3|30
1645038030000|2022-02-16 19:00:30|31243.2|31223.2|31241.5|31221.5|31244.4|31224.4|31238.6|31218.6|33
1645038040000|2022-02-16 19:00:40|31241.6|31221.6|31237.1|31217.1|31241.6|31221.6|31236.3|31216.3|27
1645038050000|2022-02-16 19:00:50|31237.3|31217.3|31231.4|31211.4|31238|31218|31228.5|31208.5|35
1645038060000|2022-02-16 19:01:00|31230.8|31210.8|31228.9|31208.9|31231.1|31211.1|31228.6|31208.6|26
1645038070000|2022-02-16 19:01:10|31230.6|31210.6|31232.6|31212.6|31235.2|31215.2|31230.6|31210.6|24
1645038080000|2022-02-16 19:01:20|31232.3|31212.3|31235.4|31215.4|31239|31219|31232.3|31212.3|30
1645038090000|2022-02-16 19:01:30|31235.7|31215.7|31235.1|31215.1|31236.8|31216.8|31234.9|31214.9|29
1645038100000|2022-02-16 19:01:40|31234.2|31214.2|31239.2|31219.2|31240.6|31220.6|31233.1|31213.1|29
1645038110000|2022-02-16 19:01:50|31238.9|31218.9|31238.4|31218.4|31241.2|31221.2|31235.2|31215.2|36
1645038120000|2022-02-16 19:02:00|31237.4|31217.4|31240.2|31220.2|31241.5|31221.5|31232.1|31212.1|35
1645038130000|2022-02-16 19:02:10|31241.5|31221.5|31239.6|31219.6|31242|31222|31238.8|31218.8|35
1645038140000|2022-02-16 19:02:20|31240.2|31220.2|31262.9|31242.9|31265|31245|31240.2|31220.2|38
1645038150000|2022-02-16 19:02:30|31262.5|31242.5|31253.1|31233.1|31265.1|31245.1|31252.9|31232.9|38
1645038160000|2022-02-16 19:02:40|31254.1|31234.1|31257.7|31237.7|31261.2|31241.2|31250.4|31230.4|40
1645038170000|2022-02-16 19:02:50|31255.1|31235.1|31247.2|31227.2|31256.7|31236.7|31246.6|31226.6|38
1645038180000|2022-02-16 19:03:00|31247.5|31227.5|31242.4|31222.4|31249.6|31229.6|31242.4|31222.4|37
1645038190000|2022-02-16 19:03:10|31242.8|31222.8|31243.4|31223.4|31244.7|31224.7|31242.7|31222.7|23
1645038200000|2022-02-16 19:03:20|31242.3|31222.3|31243.9|31223.9|31245.1|31225.1|31239.5|31219.5|34
1645038210000|2022-02-16 19:03:30|31245.1|31225.1|31243.3|31223.3|31245.1|31225.1|31243.1|31223.1|28
1645038220000|2022-02-16 19:03:40|31242.8|31222.8|31242.5|31222.5|31244.2|31224.2|31242.5|31222.5|22
1645038230000|2022-02-16 19:03:50|31242|31222|31242.7|31222.7|31245.3|31225.3|31238.9|31218.9|26
1645038240000|2022-02-16 19:04:00|31243.5|31223.5|31242.4|31222.4|31244.5|31224.5|31238.6|31218.6|29
1645038250000|2022-02-16 19:04:10|31234.4|31214.4|31234.4|31214.4|31234.4|31214.4|31234.4|31214.4|1
1645038310000|2022-02-16 19:05:10|31231.7|31211.7|31226.8|31206.8|31232|31212|31224.4|31204.4|34
1645038320000|2022-02-16 19:05:20|31227.8|31207.8|31222.5|31202.5|31229.5|31209.5|31221.7|31201.7|40
1645038330000|2022-02-16 19:05:30|31222.4|31202.4|31219.3|31199.3|31224.5|31204.5|31217.7|31197.7|34
1645038340000|2022-02-16 19:05:40|31218.9|31198.9|31213.4|31193.4|31219.5|31199.5|31209.7|31189.7|38
1645038350000|2022-02-16 19:05:50|31213.9|31193.9|31214.4|31194.4|31216.2|31196.2|31211.5|31191.5|37
1645038360000|2022-02-16 19:06:00|31212.8|31192.8|31223.9|31203.9|31223.9|31203.9|31212.8|31192.8|35
1645038370000|2022-02-16 19:06:10|31221.6|31201.6|31212.8|31192.8|31223.7|31203.7|31211.4|31191.4|36
1645038380000|2022-02-16 19:06:20|31213.7|31193.7|31217|31197|31218.2|31198.2|31211.9|31191.9|38
1645038390000|2022-02-16 19:06:30|31213.3|31193.3|31213.4|31193.4|31217.5|31197.5|31212|31192|37
1645038400000|2022-02-16 19:06:40|31213.5|31193.5|31214.8|31194.8|31216.3|31196.3|31212.3|31192.3|38
1645038410000|2022-02-16 19:06:50|31214.7|31194.7|31216|31196|31216|31196|31212.1|31192.1|39
1645038420000|2022-02-16 19:07:00|31215|31195|31213.6|31193.6|31215.6|31195.6|31210.7|31190.7|28
1645038430000|2022-02-16 19:07:10|31213.3|31193.3|31213.6|31193.6|31217.5|31197.5|31210|31190|33
1645038440000|2022-02-16 19:07:20|31213|31193|31210.6|31190.6|31213.7|31193.7|31208.8|31188.8|36
1645038450000|2022-02-16 19:07:30|31211.4|31191.4|31212.7|31192.7|31216|31196|31210.9|31190.9|33
1645038460000|2022-02-16 19:07:40|31215.2|31195.2|31214|31194|31215.2|31195.2|31209|31189|31
1645038470000|2022-02-16 19:07:50|31213.2|31193.2|31212.5|31192.5|31216.2|31196.2|31208.2|31188.2|33
1645038480000|2022-02-16 19:08:00|31211.7|31191.7|31217.6|31197.6|31220.2|31200.2|31211.7|31191.7|34
1645038490000|2022-02-16 19:08:10|31217.8|31197.8|31215.7|31195.7|31219.3|31199.3|31215.2|31195.2|35
1645038500000|2022-02-16 19:08:20|31216.1|31196.1|31211.6|31191.6|31217.5|31197.5|31211.3|31191.3|31
1645038510000|2022-02-16 19:08:30|31212|31192|31211.7|31191.7|31214.5|31194.5|31210.5|31190.5|31
1645038520000|2022-02-16 19:08:40|31213|31193|31217.5|31197.5|31217.5|31197.5|31207.6|31187.6|32
1645038530000|2022-02-16 19:08:50|31215.6|31195.6|31214|31194|31220.5|31200.5|31211.8|31191.8|32
1645038540000|2022-02-16 19:09:00|31214.4|31194.4|31211|31191|31214.4|31194.4|31205.4|31185.4|35
1645038550000|2022-02-16 19:09:10|31210.7|31190.7|31211.1|31191.1|31212.9|31192.9|31208.2|31188.2|34
1645038560000|2022-02-16 19:09:20|31211.3|31191.3|31194.3|31174.3|31211.3|31191.3|31192.8|31172.8|35
1645038570000|2022-02-16 19:09:30|31193.5|31173.5|31190.5|31170.5|31194.6|31174.6|31190.2|31170.2|35
1645038580000|2022-02-16 19:09:40|31189.1|31169.1|31192.8|31172.8|31194.2|31174.2|31189.1|31169.1|32
1645038590000|2022-02-16 19:09:50|31193|31173|31194.7|31174.7|31195.2|31175.2|31189.1|31169.1|30
1645038600000|2022-02-16 19:10:00|31192|31172|31181.9|31161.9|31192|31172|31179.6|31159.6|35
1645038610000|2022-02-16 19:10:10|31181.1|31161.1|31183.8|31163.8|31189.4|31169.4|31180.3|31160.3|35
1645038620000|2022-02-16 19:10:20|31183.6|31163.6|31189.6|31169.6|31189.8|31169.8|31183.6|31163.6|33
1645038630000|2022-02-16 19:10:30|31189.5|31169.5|31191.4|31171.4|31191.6|31171.6|31187.1|31167.1|32
1645038640000|2022-02-16 19:10:40|31192.1|31172.1|31191.2|31171.2|31193.1|31173.1|31189.4|31169.4|32
1645038650000|2022-02-16 19:10:50|31191.5|31171.5|31194|31174|31194.7|31174.7|31191.2|31171.2|29
1645038660000|2022-02-16 19:11:00|31195.4|31175.4|31196.4|31176.4|31196.4|31176.4|31192.1|31172.1|33
1645038670000|2022-02-16 19:11:10|31196.3|31176.3|31195|31175|31196.7|31176.7|31194.7|31174.7|26
1645038680000|2022-02-16 19:11:20|31194.9|31174.9|31194.2|31174.2|31196|31176|31193.7|31173.7|24
1645038690000|2022-02-16 19:11:30|31194.1|31174.1|31193.7|31173.7|31195.1|31175.1|31192.1|31172.1|28
1645038700000|2022-02-16 19:11:40|31193.6|31173.6|31191.3|31171.3|31194.7|31174.7|31189.8|31169.8|31
1645038710000|2022-02-16 19:11:50|31191.1|31171.1|31189|31169|31191.6|31171.6|31187.8|31167.8|24
1645038720000|2022-02-16 19:12:00|31189.4|31169.4|31188.8|31168.8|31189.4|31169.4|31185.8|31165.8|17
1645038730000|2022-02-16 19:12:10|31188.5|31168.5|31190|31170|31190.6|31170.6|31188.1|31168.1|22
1645038740000|2022-02-16 19:12:20|31190.4|31170.4|31190.5|31170.5|31191.3|31171.3|31188.9|31168.9|30
1645038750000|2022-02-16 19:12:30|31193.1|31173.1|31207.2|31187.2|31207.9|31187.9|31193.1|31173.1|36
1645038760000|2022-02-16 19:12:40|31207.6|31187.6|31209.3|31189.3|31210.2|31190.2|31206.8|31186.8|31
1645038770000|2022-02-16 19:12:50|31209.6|31189.6|31208|31188|31212.6|31192.6|31206.7|31186.7|35
1645038780000|2022-02-16 19:13:00|31208.1|31188.1|31204.1|31184.1|31208.8|31188.8|31203.9|31183.9|29
1645038790000|2022-02-16 19:13:10|31204.2|31184.2|31205.2|31185.2|31205.5|31185.5|31202.5|31182.5|29
1645038800000|2022-02-16 19:13:20|31204.8|31184.8|31201.3|31181.3|31205.6|31185.6|31199.8|31179.8|30
1645038810000|2022-02-16 19:13:30|31200.8|31180.8|31195.1|31175.1|31201|31181|31195|31175|32
1645038820000|2022-02-16 19:13:40|31195.4|31175.4|31195.2|31175.2|31197.1|31177.1|31193.9|31173.9|23
1645038830000|2022-02-16 19:13:50|31195.1|31175.1|31195.4|31175.4|31195.4|31175.4|31194|31174|30
1645038840000|2022-02-16 19:14:00|31195.5|31175.5|31199.1|31179.1|31199.1|31179.1|31195.2|31175.2|27
1645038850000|2022-02-16 19:14:10|31200|31180|31195.9|31175.9|31200.4|31180.4|31194.6|31174.6|32
1645038860000|2022-02-16 19:14:20|31196.2|31176.2|31196.6|31176.6|31198.8|31178.8|31196.1|31176.1|29
1645038870000|2022-02-16 19:14:30|31196.4|31176.4|31195.4|31175.4|31198.8|31178.8|31194.8|31174.8|33
1645038880000|2022-02-16 19:14:40|31195|31175|31193.7|31173.7|31195.6|31175.6|31192.5|31172.5|32
1645038890000|2022-02-16 19:14:50|31192.2|31172.2|31195|31175|31195.5|31175.5|31191.8|31171.8|28
1645038900000|2022-02-16 19:15:00|31195.5|31175.5|31197.8|31177.8|31199|31179|31191.8|31171.8|34
1645038910000|2022-02-16 19:15:10|31199|31179|31193.8|31173.8|31199|31179|31192.1|31172.1|34
1645038920000|2022-02-16 19:15:20|31192.2|31172.2|31190.5|31170.5|31193.5|31173.5|31189.2|31169.2|23
1645038930000|2022-02-16 19:15:30|31190.4|31170.4|31192|31172|31192.5|31172.5|31190.2|31170.2|26
1645038940000|2022-02-16 19:15:40|31191.8|31171.8|31193.3|31173.3|31197.6|31177.6|31190.7|31170.7|26
1645038950000|2022-02-16 19:15:50|31193.4|31173.4|31195.6|31175.6|31196.6|31176.6|31192.3|31172.3|31
1645038960000|2022-02-16 19:16:00|31196.3|31176.3|31194.8|31174.8|31197.7|31177.7|31192.2|31172.2|27
1645038970000|2022-02-16 19:16:10|31195.2|31175.2|31192.7|31172.7|31195.6|31175.6|31191.4|31171.4|30
1645038980000|2022-02-16 19:16:20|31193.3|31173.3|31191.3|31171.3|31193.3|31173.3|31190.3|31170.3|16
1645038990000|2022-02-16 19:16:30|31192.4|31172.4|31194.2|31174.2|31194.6|31174.6|31190|31170|31
1645039000000|2022-02-16 19:16:40|31193.6|31173.6|31196.1|31176.1|31200.5|31180.5|31192.6|31172.6|23
1645039010000|2022-02-16 19:16:50|31194.8|31174.8|31194.7|31174.7|31196.4|31176.4|31192.5|31172.5|27
1645039020000|2022-02-16 19:17:00|31196.7|31176.7|31198.9|31178.9|31200.5|31180.5|31194.9|31174.9|33
1645039030000|2022-02-16 19:17:10|31199.4|31179.4|31201.6|31181.6|31204.7|31184.7|31197.1|31177.1|28
1645039040000|2022-02-16 19:17:20|31201.8|31181.8|31199.7|31179.7|31203.6|31183.6|31198.8|31178.8|34
1645039050000|2022-02-16 19:17:30|31197.1|31177.1|31195.3|31175.3|31199|31179|31194.9|31174.9|32
1645039060000|2022-02-16 19:17:40|31196.4|31176.4|31195.9|31175.9|31197.7|31177.7|31195.3|31175.3|23
1645039070000|2022-02-16 19:17:50|31195.8|31175.8|31195.2|31175.2|31196.9|31176.9|31192.7|31172.7|24
1645039080000|2022-02-16 19:18:00|31193.9|31173.9|31197.9|31177.9|31199.3|31179.3|31193.9|31173.9|32
1645039090000|2022-02-16 19:18:10|31197.5|31177.5|31197.7|31177.7|31199|31179|31197|31177|20
1645039100000|2022-02-16 19:18:20|31197.5|31177.5|31198.9|31178.9|31199.5|31179.5|31197.1|31177.1|18
1645039110000|2022-02-16 19:18:30|31198.4|31178.4|31199.5|31179.5|31200.8|31180.8|31197.9|31177.9|20
1645039120000|2022-02-16 19:18:40|31199.1|31179.1|31200.2|31180.2|31200.6|31180.6|31198.7|31178.7|25
1645039130000|2022-02-16 19:18:50|31200.5|31180.5|31202.3|31182.3|31202.7|31182.7|31199.9|31179.9|27
1645039140000|2022-02-16 19:19:00|31202.6|31182.6|31201.5|31181.5|31205.8|31185.8|31201.3|31181.3|28
1645039150000|2022-02-16 19:19:10|31201.6|31181.6|31203.7|31183.7|31204.3|31184.3|31201.6|31181.6|21
1645039160000|2022-02-16 19:19:20|31203.6|31183.6|31205.9|31185.9|31205.9|31185.9|31201.9|31181.9|22
1645039170000|2022-02-16 19:19:30|31205.7|31185.7|31203.5|31183.5|31205.7|31185.7|31201.5|31181.5|26
1645039180000|2022-02-16 19:19:40|31203.8|31183.8|31202.5|31182.5|31204.5|31184.5|31202.5|31182.5|24
1645039190000|2022-02-16 19:19:50|31202.1|31182.1|31199.7|31179.7|31202.1|31182.1|31198.1|31178.1|28
1645039200000|2022-02-16 19:20:00|31199.8|31179.8|31198.2|31178.2|31200.7|31180.7|31197.7|31177.7|22
1645039210000|2022-02-16 19:20:10|31196.7|31176.7|31194.6|31174.6|31197.1|31177.1|31194.2|31174.2|26
1645039220000|2022-02-16 19:20:20|31194.8|31174.8|31194.6|31174.6|31196.4|31176.4|31193.6|31173.6|29
1645039230000|2022-02-16 19:20:30|31194.7|31174.7|31192.9|31172.9|31194.9|31174.9|31192.9|31172.9|20
1645039240000|2022-02-16 19:20:40|31191.8|31171.8|31187.7|31167.7|31191.8|31171.8|31187.7|31167.7|25
1645039250000|2022-02-16 19:20:50|31188.7|31168.7|31189.9|31169.9|31190.8|31170.8|31187.5|31167.5|21
1645039260000|2022-02-16 19:21:00|31190.8|31170.8|31190.6|31170.6|31191.5|31171.5|31190.3|31170.3|20
1645039270000|2022-02-16 19:21:10|31190.7|31170.7|31190.9|31170.9|31191.3|31171.3|31190.6|31170.6|17
1645039280000|2022-02-16 19:21:20|31191|31171|31188.3|31168.3|31192.4|31172.4|31187.6|31167.6|29
1645039290000|2022-02-16 19:21:30|31187.7|31167.7|31189.5|31169.5|31189.8|31169.8|31187.5|31167.5|19
1645039300000|2022-02-16 19:21:40|31189.7|31169.7|31186.8|31166.8|31189.7|31169.7|31186.8|31166.8|23
1645039310000|2022-02-16 19:21:50|31186.9|31166.9|31186.8|31166.8|31189.2|31169.2|31185.4|31165.4|32
1645039320000|2022-02-16 19:22:00|31186|31166|31189.2|31169.2|31192.4|31172.4|31185.7|31165.7|36
1645039330000|2022-02-16 19:22:10|31189.3|31169.3|31193.9|31173.9|31194.2|31174.2|31188.8|31168.8|31
1645039340000|2022-02-16 19:22:20|31194.5|31174.5|31186.9|31166.9|31195.4|31175.4|31184.9|31164.9|28
1645039350000|2022-02-16 19:22:30|31184.9|31164.9|31186.2|31166.2|31186.3|31166.3|31183.5|31163.5|29
1645039360000|2022-02-16 19:22:40|31187|31167|31186.2|31166.2|31187|31167|31183.2|31163.2|31
1645039370000|2022-02-16 19:22:50|31186.1|31166.1|31186.2|31166.2|31187|31167|31185.6|31165.6|18
1645039380000|2022-02-16 19:23:00|31186.5|31166.5|31186.9|31166.9|31186.9|31166.9|31184.6|31164.6|19
1645039390000|2022-02-16 19:23:10|31186.7|31166.7|31191.9|31171.9|31192.5|31172.5|31185.9|31165.9|27
1645039400000|2022-02-16 19:23:20|31193.4|31173.4|31196.6|31176.6|31198.6|31178.6|31193.4|31173.4|33
1645039410000|2022-02-16 19:23:30|31196.9|31176.9|31195.6|31175.6|31197.1|31177.1|31194.5|31174.5|25
1645039420000|2022-02-16 19:23:40|31196.8|31176.8|31201.5|31181.5|31201.5|31181.5|31196.8|31176.8|22
1645039430000|2022-02-16 19:23:50|31200|31180|31201.1|31181.1|31201.5|31181.5|31200|31180|22
1645039440000|2022-02-16 19:24:00|31199.3|31179.3|31195.4|31175.4|31199.3|31179.3|31195.2|31175.2|32
1645039450000|2022-02-16 19:24:10|31195.7|31175.7|31196.3|31176.3|31198.7|31178.7|31194.4|31174.4|24
1645039460000|2022-02-16 19:24:20|31196.7|31176.7|31194.7|31174.7|31197.3|31177.3|31194.5|31174.5|26
1645039470000|2022-02-16 19:24:30|31193|31173|31191.3|31171.3|31194.4|31174.4|31189.9|31169.9|26
1645039480000|2022-02-16 19:24:40|31192.2|31172.2|31191.6|31171.6|31192.3|31172.3|31189.2|31169.2|19
1645039490000|2022-02-16 19:24:50|31192.2|31172.2|31194.6|31174.6|31194.6|31174.6|31191|31171|25
1645039500000|2022-02-16 19:25:00|31194.3|31174.3|31199.5|31179.5|31200.9|31180.9|31193.9|31173.9|21
1645039510000|2022-02-16 19:25:10|31198.7|31178.7|31197.2|31177.2|31199.8|31179.8|31197.2|31177.2|20
1645039520000|2022-02-16 19:25:20|31197.3|31177.3|31197|31177|31197.8|31177.8|31195.9|31175.9|18
1645039530000|2022-02-16 19:25:30|31196.4|31176.4|31199.2|31179.2|31200.8|31180.8|31196.3|31176.3|21
1645039540000|2022-02-16 19:25:40|31199|31179|31200.2|31180.2|31200.6|31180.6|31198.4|31178.4|16
1645039550000|2022-02-16 19:25:50|31200|31180|31199.2|31179.2|31200.5|31180.5|31198.9|31178.9|23
1645039560000|2022-02-16 19:26:00|31199.5|31179.5|31199.8|31179.8|31200.3|31180.3|31199.3|31179.3|10
1645039570000|2022-02-16 19:26:10|31199.4|31179.4|31201.9|31181.9|31205|31185|31199.4|31179.4|13
1645039580000|2022-02-16 19:26:20|31203.5|31183.5|31197.4|31177.4|31203.5|31183.5|31196.7|31176.7|24
1645039590000|2022-02-16 19:26:30|31197.7|31177.7|31194|31174|31197.7|31177.7|31193.2|31173.2|23
1645039600000|2022-02-16 19:26:40|31196.1|31176.1|31192.1|31172.1|31196.1|31176.1|31190.9|31170.9|27
1645039610000|2022-02-16 19:26:50|31191.7|31171.7|31192.9|31172.9|31196.1|31176.1|31191.7|31171.7|29
1645039620000|2022-02-16 19:27:00|31194|31174|31195.1|31175.1|31195.1|31175.1|31193.1|31173.1|30
1645039630000|2022-02-16 19:27:10|31194.6|31174.6|31196|31176|31198.7|31178.7|31193.6|31173.6|24
1645039640000|2022-02-16 19:27:20|31195.8|31175.8|31198|31178|31198.2|31178.2|31195.8|31175.8|21
1645039650000|2022-02-16 19:27:30|31197.9|31177.9|31198.8|31178.8|31198.8|31178.8|31197.1|31177.1|21
1645039660000|2022-02-16 19:27:40|31198.7|31178.7|31201.3|31181.3|31201.3|31181.3|31198.2|31178.2|22
1645039670000|2022-02-16 19:27:50|31200.5|31180.5|31200.3|31180.3|31201.6|31181.6|31199.1|31179.1|24
1645039680000|2022-02-16 19:28:00|31200.8|31180.8|31201.9|31181.9|31201.9|31181.9|31200|31180|19
1645039690000|2022-02-16 19:28:10|31201.5|31181.5|31199.5|31179.5|31201.7|31181.7|31199.2|31179.2|18
1645039700000|2022-02-16 19:28:20|31200|31180|31199.4|31179.4|31200.3|31180.3|31197.1|31177.1|24
1645039710000|2022-02-16 19:28:30|31198.8|31178.8|31198.6|31178.6|31201.1|31181.1|31198.3|31178.3|19
1645039720000|2022-02-16 19:28:40|31198.5|31178.5|31203.7|31183.7|31204.9|31184.9|31198.5|31178.5|22
1645039730000|2022-02-16 19:28:50|31203.6|31183.6|31196.5|31176.5|31203.7|31183.7|31196.1|31176.1|28
1645039740000|2022-02-16 19:29:00|31195.9|31175.9|31197.4|31177.4|31198.3|31178.3|31195.9|31175.9|22
1645039750000|2022-02-16 19:29:10|31197|31177|31196.9|31176.9|31198.6|31178.6|31196.9|31176.9|19
1645039760000|2022-02-16 19:29:20|31197.2|31177.2|31198.2|31178.2|31198.7|31178.7|31196.5|31176.5|11
1645039770000|2022-02-16 19:29:30|31198.1|31178.1|31195|31175|31201.7|31181.7|31195|31175|27
1645039780000|2022-02-16 19:29:40|31196.1|31176.1|31192.2|31172.2|31197|31177|31190.9|31170.9|29
1645039790000|2022-02-16 19:29:50|31191.8|31171.8|31194.6|31174.6|31195|31175|31191.8|31171.8|23
1645039800000|2022-02-16 19:30:00|31194.8|31174.8|31192.7|31172.7|31195.4|31175.4|31192.3|31172.3|30
1645039810000|2022-02-16 19:30:10|31193|31173|31193.4|31173.4|31194.5|31174.5|31190.6|31170.6|29
1645039820000|2022-02-16 19:30:20|31193.5|31173.5|31189.4|31169.4|31193.6|31173.6|31189.4|31169.4|26
1645039830000|2022-02-16 19:30:30|31189.3|31169.3|31192.4|31172.4|31192.4|31172.4|31189.3|31169.3|25
1645039840000|2022-02-16 19:30:40|31194.2|31174.2|31195|31175|31195.6|31175.6|31190.2|31170.2|27
1645039850000|2022-02-16 19:30:50|31192.1|31172.1|31191.2|31171.2|31192.5|31172.5|31190.8|31170.8|22
1645039860000|2022-02-16 19:31:00|31191.6|31171.6|31190.7|31170.7|31191.6|31171.6|31189.4|31169.4|26
1645039870000|2022-02-16 19:31:10|31190.9|31170.9|31185.6|31165.6|31192.4|31172.4|31185.1|31165.1|27
1645039880000|2022-02-16 19:31:20|31186.7|31166.7|31189|31169|31191.5|31171.5|31186.7|31166.7|29
1645039890000|2022-02-16 19:31:30|31188.6|31168.6|31189.8|31169.8|31190.8|31170.8|31188.6|31168.6|27
1645039900000|2022-02-16 19:31:40|31189.1|31169.1|31187.6|31167.6|31191.1|31171.1|31187.6|31167.6|22
1645039910000|2022-02-16 19:31:50|31187.4|31167.4|31185.3|31165.3|31187.8|31167.8|31184.7|31164.7|26
1645039920000|2022-02-16 19:32:00|31184.7|31164.7|31188.2|31168.2|31190.5|31170.5|31183.1|31163.1|29
1645039930000|2022-02-16 19:32:10|31188.1|31168.1|31192.1|31172.1|31193.1|31173.1|31187.5|31167.5|29
1645039940000|2022-02-16 19:32:20|31192.2|31172.2|31193.5|31173.5|31193.8|31173.8|31191.6|31171.6|21
1645039950000|2022-02-16 19:32:30|31192.8|31172.8|31193.7|31173.7|31195.9|31175.9|31191.3|31171.3|25
1645039960000|2022-02-16 19:32:40|31194|31174|31195.2|31175.2|31195.4|31175.4|31194|31174|20
1645039970000|2022-02-16 19:32:50|31194.6|31174.6|31195.6|31175.6|31196.5|31176.5|31193.3|31173.3|28
1645039980000|2022-02-16 19:33:00|31198.3|31178.3|31197.5|31177.5|31198.9|31178.9|31197.4|31177.4|20
1645039990000|2022-02-16 19:33:10|31197.8|31177.8|31194.8|31174.8|31197.8|31177.8|31194.7|31174.7|23
1645040000000|2022-02-16 19:33:20|31195.6|31175.6|31196.2|31176.2|31196.2|31176.2|31194.3|31174.3|21
1645040010000|2022-02-16 19:33:30|31196.3|31176.3|31199.3|31179.3|31200.5|31180.5|31193.6|31173.6|20
1645040020000|2022-02-16 19:33:40|31198.9|31178.9|31197.7|31177.7|31199.4|31179.4|31197.6|31177.6|24
1645040030000|2022-02-16 19:33:50|31197.5|31177.5|31200.8|31180.8|31200.9|31180.9|31197.3|31177.3|18
1645040040000|2022-02-16 19:34:00|31199.3|31179.3|31198.6|31178.6|31200.3|31180.3|31197.9|31177.9|24
1645040050000|2022-02-16 19:34:10|31198.4|31178.4|31201.3|31181.3|31202.8|31182.8|31196.4|31176.4|30
1645040060000|2022-02-16 19:34:20|31201.4|31181.4|31201.4|31181.4|31201.9|31181.9|31200.3|31180.3|23
1645040070000|2022-02-16 19:34:30|31201.2|31181.2|31199.6|31179.6|31201.9|31181.9|31198.1|31178.1|22
1645040080000|2022-02-16 19:34:40|31199.4|31179.4|31195.9|31175.9|31199.9|31179.9|31195.4|31175.4|22
1645040090000|2022-02-16 19:34:50|31196.1|31176.1|31197.8|31177.8|31197.9|31177.9|31196|31176|21
1645040100000|2022-02-16 19:35:00|31197.2|31177.2|31197|31177|31199.7|31179.7|31193.1|31173.1|21
1645040110000|2022-02-16 19:35:10|31196.2|31176.2|31196.7|31176.7|31196.7|31176.7|31195.3|31175.3|16
1645040120000|2022-02-16 19:35:20|31196.8|31176.8|31199.8|31179.8|31202.5|31182.5|31196.8|31176.8|31
1645040130000|2022-02-16 19:35:30|31199.9|31179.9|31199.6|31179.6|31200.5|31180.5|31198.3|31178.3|26
1645040140000|2022-02-16 19:35:40|31199.2|31179.2|31200.9|31180.9|31202.1|31182.1|31198.2|31178.2|25
1645040150000|2022-02-16 19:35:50|31200.7|31180.7|31198.7|31178.7|31202.2|31182.2|31197.8|31177.8|23
1645040160000|2022-02-16 19:36:00|31198.4|31178.4|31201.2|31181.2|31204|31184|31198|31178|26
1645040170000|2022-02-16 19:36:10|31200.8|31180.8|31200.8|31180.8|31202.8|31182.8|31199.8|31179.8|22
1645040180000|2022-02-16 19:36:20|31200.5|31180.5|31201.9|31181.9|31204|31184|31200.5|31180.5|18
1645040190000|2022-02-16 19:36:30|31201.6|31181.6|31204.4|31184.4|31205|31185|31201.2|31181.2|23
1645040200000|2022-02-16 19:36:40|31204.8|31184.8|31206.7|31186.7|31206.7|31186.7|31204|31184|20
1645040210000|2022-02-16 19:36:50|31205.9|31185.9|31207.7|31187.7|31209.7|31189.7|31205.3|31185.3|27
1645040220000|2022-02-16 19:37:00|31207.6|31187.6|31209|31189|31209|31189|31206.8|31186.8|26
1645040230000|2022-02-16 19:37:10|31208.8|31188.8|31207.1|31187.1|31211.1|31191.1|31207.1|31187.1|23
1645040240000|2022-02-16 19:37:20|31208.5|31188.5|31205.3|31185.3|31210.4|31190.4|31204.1|31184.1|34
1645040250000|2022-02-16 19:37:30|31205.4|31185.4|31202.3|31182.3|31207.2|31187.2|31202.3|31182.3|20
1645040260000|2022-02-16 19:37:40|31202.6|31182.6|31205.7|31185.7|31206.2|31186.2|31201.2|31181.2|24
1645040270000|2022-02-16 19:37:50|31203.3|31183.3|31208.3|31188.3|31209.9|31189.9|31202|31182|28
1645040280000|2022-02-16 19:38:00|31207.8|31187.8|31207.8|31187.8|31208.3|31188.3|31207.2|31187.2|16
1645040290000|2022-02-16 19:38:10|31209.1|31189.1|31209.6|31189.6|31210.3|31190.3|31208.4|31188.4|20
1645040300000|2022-02-16 19:38:20|31209.5|31189.5|31209.5|31189.5|31210.1|31190.1|31208.8|31188.8|20
1645040310000|2022-02-16 19:38:30|31209.9|31189.9|31215.1|31195.1|31215.1|31195.1|31208.5|31188.5|20
1645040320000|2022-02-16 19:38:40|31212.8|31192.8|31209.4|31189.4|31214.3|31194.3|31209.1|31189.1|28
1645040330000|2022-02-16 19:38:50|31209.3|31189.3|31211.9|31191.9|31212.3|31192.3|31208.8|31188.8|27
1645040340000|2022-02-16 19:39:00|31212.1|31192.1|31210.6|31190.6|31212.5|31192.5|31210.6|31190.6|20
1645040350000|2022-02-16 19:39:10|31210.7|31190.7|31209.9|31189.9|31212.1|31192.1|31208.2|31188.2|25
1645040360000|2022-02-16 19:39:20|31209.2|31189.2|31206.7|31186.7|31209.7|31189.7|31205.7|31185.7|22
1645040370000|2022-02-16 19:39:30|31206|31186|31205.5|31185.5|31206|31186|31203.4|31183.4|28
1645040380000|2022-02-16 19:39:40|31204.6|31184.6|31205.4|31185.4|31206.1|31186.1|31203.6|31183.6|13
1645040390000|2022-02-16 19:39:50|31205.3|31185.3|31208.6|31188.6|31210.6|31190.6|31205.3|31185.3|27
1645040400000|2022-02-16 19:40:00|31208.4|31188.4|31209.8|31189.8|31210.5|31190.5|31208.4|31188.4|24
1645040410000|2022-02-16 19:40:10|31210.1|31190.1|31210.7|31190.7|31210.8|31190.8|31209.1|31189.1|10
1645040420000|2022-02-16 19:40:20|31210.8|31190.8|31210.3|31190.3|31211.8|31191.8|31209.2|31189.2|16
1645040430000|2022-02-16 19:40:30|31210.1|31190.1|31208.8|31188.8|31210.5|31190.5|31208.6|31188.6|18
1645040440000|2022-02-16 19:40:40|31207.7|31187.7|31206.5|31186.5|31211|31191|31205.9|31185.9|20
1645040450000|2022-02-16 19:40:50|31206.7|31186.7|31206.4|31186.4|31208.1|31188.1|31206.2|31186.2|14
1645040460000|2022-02-16 19:41:00|31205.6|31185.6|31209|31189|31210.2|31190.2|31205.6|31185.6|25
1645040470000|2022-02-16 19:41:10|31208.8|31188.8|31208.4|31188.4|31210.9|31190.9|31208.4|31188.4|22
1645040480000|2022-02-16 19:41:20|31208.3|31188.3|31208.8|31188.8|31209.4|31189.4|31208.3|31188.3|19
1645040490000|2022-02-16 19:41:30|31208.9|31188.9|31210.7|31190.7|31211.9|31191.9|31208.3|31188.3|15
1645040500000|2022-02-16 19:41:40|31210.6|31190.6|31212.7|31192.7|31213.4|31193.4|31210.6|31190.6|20
1645040510000|2022-02-16 19:41:50|31213.2|31193.2|31212.9|31192.9|31214.3|31194.3|31212.3|31192.3|22
1645040520000|2022-02-16 19:42:00|31212.7|31192.7|31209|31189|31213.3|31193.3|31207.8|31187.8|16
1645040530000|2022-02-16 19:42:10|31208.6|31188.6|31211.9|31191.9|31212.9|31192.9|31207.9|31187.9|22
1645040540000|2022-02-16 19:42:20|31212|31192|31212|31192|31212.8|31192.8|31210.8|31190.8|18
1645040550000|2022-02-16 19:42:30|31211.8|31191.8|31212.8|31192.8|31214.4|31194.4|31211.4|31191.4|24
1645040560000|2022-02-16 19:42:40|31212.9|31192.9|31209.2|31189.2|31214.2|31194.2|31208.3|31188.3|23
1645040570000|2022-02-16 19:42:50|31209|31189|31210.1|31190.1|31212.2|31192.2|31208.8|31188.8|20
1645040580000|2022-02-16 19:43:00|31210.2|31190.2|31207.8|31187.8|31211.7|31191.7|31204.8|31184.8|28
1645040590000|2022-02-16 19:43:10|31205.4|31185.4|31206.6|31186.6|31208.5|31188.5|31205.3|31185.3|18
1645040600000|2022-02-16 19:43:20|31209.1|31189.1|31207.7|31187.7|31209.1|31189.1|31204.8|31184.8|17
1645040610000|2022-02-16 19:43:30|31207|31187|31204.5|31184.5|31208.7|31188.7|31204.5|31184.5|23
1645040620000|2022-02-16 19:43:40|31203.5|31183.5|31207.1|31187.1|31207.1|31187.1|31203.5|31183.5|24
1645040630000|2022-02-16 19:43:50|31206.6|31186.6|31203.4|31183.4|31206.6|31186.6|31203.4|31183.4|14
1645040640000|2022-02-16 19:44:00|31203.6|31183.6|31205.2|31185.2|31207.2|31187.2|31203.2|31183.2|18
1645040650000|2022-02-16 19:44:10|31205.3|31185.3|31203.7|31183.7|31205.5|31185.5|31201.4|31181.4|20
1645040660000|2022-02-16 19:44:20|31204.3|31184.3|31205.3|31185.3|31205.3|31185.3|31202.8|31182.8|17
1645040670000|2022-02-16 19:44:30|31204.5|31184.5|31205.4|31185.4|31205.7|31185.7|31203.7|31183.7|23
1645040680000|2022-02-16 19:44:40|31205.6|31185.6|31203.6|31183.6|31205.7|31185.7|31202.8|31182.8|22
1645040690000|2022-02-16 19:44:50|31203.5|31183.5|31204.7|31184.7|31204.9|31184.9|31203.2|31183.2|20
1645040700000|2022-02-16 19:45:00|31204.6|31184.6|31209|31189|31212.4|31192.4|31204.6|31184.6|27
1645040710000|2022-02-16 19:45:10|31209.1|31189.1|31211|31191|31214|31194|31208.9|31188.9|22
1645040720000|2022-02-16 19:45:20|31210.7|31190.7|31210.8|31190.8|31211.6|31191.6|31207.7|31187.7|20
1645040730000|2022-02-16 19:45:30|31210.7|31190.7|31206.8|31186.8|31210.7|31190.7|31206.2|31186.2|25
1645040740000|2022-02-16 19:45:40|31207.3|31187.3|31207.7|31187.7|31209.7|31189.7|31207.1|31187.1|16
1645040750000|2022-02-16 19:45:50|31207.9|31187.9|31208.7|31188.7|31209.3|31189.3|31207.3|31187.3|15
1645040760000|2022-02-16 19:46:00|31208.6|31188.6|31209|31189|31209.1|31189.1|31207.6|31187.6|18
1645040770000|2022-02-16 19:46:10|31209.1|31189.1|31208.9|31188.9|31211.1|31191.1|31208.9|31188.9|11
1645040780000|2022-02-16 19:46:20|31208.8|31188.8|31207.5|31187.5|31211.1|31191.1|31207|31187|22
1645040790000|2022-02-16 19:46:30|31207.6|31187.6|31207.7|31187.7|31208.2|31188.2|31205.1|31185.1|21
1645040800000|2022-02-16 19:46:40|31207.5|31187.5|31208.9|31188.9|31209.3|31189.3|31204.6|31184.6|26
1645040810000|2022-02-16 19:46:50|31208.4|31188.4|31205.5|31185.5|31208.4|31188.4|31203.8|31183.8|18
1645040820000|2022-02-16 19:47:00|31203.8|31183.8|31204.5|31184.5|31210.8|31190.8|31203.7|31183.7|27
1645040830000|2022-02-16 19:47:10|31204.4|31184.4|31205.7|31185.7|31205.8|31185.8|31202.8|31182.8|15
1645040840000|2022-02-16 19:47:20|31205.8|31185.8|31206.5|31186.5|31208.8|31188.8|31204|31184|22
1645040850000|2022-02-16 19:47:30|31206.4|31186.4|31206.1|31186.1|31208.6|31188.6|31204|31184|24
1645040860000|2022-02-16 19:47:40|31206.3|31186.3|31204.4|31184.4|31206.4|31186.4|31203.7|31183.7|23
1645040870000|2022-02-16 19:47:50|31204.6|31184.6|31208.4|31188.4|31208.4|31188.4|31204.5|31184.5|18
1645040880000|2022-02-16 19:48:00|31208.5|31188.5|31207.1|31187.1|31209|31189|31206|31186|18
1645040890000|2022-02-16 19:48:10|31207.2|31187.2|31207.3|31187.3|31210.6|31190.6|31206.4|31186.4|24
1645040900000|2022-02-16 19:48:20|31207.4|31187.4|31206.5|31186.5|31210.6|31190.6|31205.7|31185.7|21
1645040910000|2022-02-16 19:48:30|31206.3|31186.3|31206.6|31186.6|31207.7|31187.7|31206.3|31186.3|19
1645040920000|2022-02-16 19:48:40|31206.5|31186.5|31204.4|31184.4|31208.4|31188.4|31204.3|31184.3|23
1645040930000|2022-02-16 19:48:50|31204.3|31184.3|31205.9|31185.9|31209.4|31189.4|31204.2|31184.2|21
1645040940000|2022-02-16 19:49:00|31208.2|31188.2|31205|31185|31208.6|31188.6|31202.3|31182.3|25
1645040950000|2022-02-16 19:49:10|31206.3|31186.3|31205.6|31185.6|31207.4|31187.4|31204.6|31184.6|20
1645040960000|2022-02-16 19:49:20|31205.5|31185.5|31207.5|31187.5|31210.7|31190.7|31205|31185|23
1645040970000|2022-02-16 19:49:30|31207.1|31187.1|31205.9|31185.9|31210.4|31190.4|31205.6|31185.6|26
1645040980000|2022-02-16 19:49:40|31205.8|31185.8|31205.8|31185.8|31208.3|31188.3|31204.6|31184.6|20
1645040990000|2022-02-16 19:49:50|31204.7|31184.7|31208|31188|31210.7|31190.7|31204.7|31184.7|23
1645041000000|2022-02-16 19:50:00|31207.8|31187.8|31208.3|31188.3|31209.5|31189.5|31206.1|31186.1|21
1645041010000|2022-02-16 19:50:10|31208|31188|31205.4|31185.4|31208|31188|31205|31185|21
1645041020000|2022-02-16 19:50:20|31205|31185|31207.3|31187.3|31208.6|31188.6|31204.6|31184.6|21
1645041030000|2022-02-16 19:50:30|31207.4|31187.4|31204.1|31184.1|31207.4|31187.4|31201.4|31181.4|18
1645041040000|2022-02-16 19:50:40|31206.7|31186.7|31203.5|31183.5|31206.7|31186.7|31203.5|31183.5|27
1645041050000|2022-02-16 19:50:50|31203.3|31183.3|31206.2|31186.2|31208|31188|31203.3|31183.3|16
1645041060000|2022-02-16 19:51:00|31206.5|31186.5|31204.3|31184.3|31206.5|31186.5|31203|31183|19
1645041070000|2022-02-16 19:51:10|31204.6|31184.6|31204.6|31184.6|31205.9|31185.9|31204.3|31184.3|18
1645041080000|2022-02-16 19:51:20|31205|31185|31207.9|31187.9|31210.1|31190.1|31204.8|31184.8|20
1645041090000|2022-02-16 19:51:30|31207.6|31187.6|31205.8|31185.8|31208.1|31188.1|31205.6|31185.6|20
1645041100000|2022-02-16 19:51:40|31205.7|31185.7|31205|31185|31207.3|31187.3|31204.6|31184.6|18
1645041110000|2022-02-16 19:51:50|31209.3|31189.3|31204.5|31184.5|31210.5|31190.5|31202.4|31182.4|29
1645041120000|2022-02-16 19:52:00|31204|31184|31204.5|31184.5|31209.8|31189.8|31200.5|31180.5|29
1645041130000|2022-02-16 19:52:10|31204.7|31184.7|31205.2|31185.2|31206|31186|31201.7|31181.7|27
1645041140000|2022-02-16 19:52:20|31204.9|31184.9|31203.7|31183.7|31205.4|31185.4|31202|31182|19
1645041150000|2022-02-16 19:52:30|31203.4|31183.4|31204|31184|31204.2|31184.2|31202.5|31182.5|24
1645041160000|2022-02-16 19:52:40|31204.1|31184.1|31203.3|31183.3|31204.7|31184.7|31199.8|31179.8|30
1645041170000|2022-02-16 19:52:50|31203.6|31183.6|31202.8|31182.8|31203.7|31183.7|31199.6|31179.6|21
1645041180000|2022-02-16 19:53:00|31201.1|31181.1|31195.6|31175.6|31201.1|31181.1|31195.6|31175.6|27
1645041190000|2022-02-16 19:53:10|31195.3|31175.3|31197.2|31177.2|31197.8|31177.8|31193.8|31173.8|26
1645041200000|2022-02-16 19:53:20|31197|31177|31197.7|31177.7|31199.7|31179.7|31196.7|31176.7|19
1645041210000|2022-02-16 19:53:30|31197.9|31177.9|31199.9|31179.9|31200.3|31180.3|31197.9|31177.9|17
1645041220000|2022-02-16 19:53:40|31200.3|31180.3|31198.2|31178.2|31200.8|31180.8|31198.2|31178.2|16
1645041230000|2022-02-16 19:53:50|31198.4|31178.4|31197.8|31177.8|31199.5|31179.5|31197|31177|22
1645041240000|2022-02-16 19:54:00|31198.6|31178.6|31199.2|31179.2|31200.2|31180.2|31198.6|31178.6|20
1645041250000|2022-02-16 19:54:10|31199.1|31179.1|31198.7|31178.7|31199.9|31179.9|31198.7|31178.7|21
1645041260000|2022-02-16 19:54:20|31194.9|31174.9|31197.4|31177.4|31197.4|31177.4|31194.6|31174.6|19
1645041270000|2022-02-16 19:54:30|31197.2|31177.2|31198.3|31178.3|31199.9|31179.9|31194|31174|26
1645041280000|2022-02-16 19:54:40|31198.5|31178.5|31202.1|31182.1|31202.1|31182.1|31198.5|31178.5|26
1645041290000|2022-02-16 19:54:50|31200.1|31180.1|31200.5|31180.5|31201.3|31181.3|31198.5|31178.5|21
1645041300000|2022-02-16 19:55:00|31199.3|31179.3|31200|31180|31201.5|31181.5|31199|31179|26
1645041310000|2022-02-16 19:55:10|31201.1|31181.1|31202.3|31182.3|31202.3|31182.3|31199.9|31179.9|18
1645041320000|2022-02-16 19:55:20|31202.2|31182.2|31202.4|31182.4|31203.2|31183.2|31201.2|31181.2|25
1645041330000|2022-02-16 19:55:30|31202.2|31182.2|31198.8|31178.8|31202.8|31182.8|31194.9|31174.9|29
1645041340000|2022-02-16 19:55:40|31196.8|31176.8|31200.7|31180.7|31202.3|31182.3|31195.2|31175.2|25
1645041350000|2022-02-16 19:55:50|31199.5|31179.5|31198.3|31178.3|31201.4|31181.4|31197.4|31177.4|28
1645041360000|2022-02-16 19:56:00|31198.4|31178.4|31198.3|31178.3|31202.1|31182.1|31197.4|31177.4|22
1645041370000|2022-02-16 19:56:10|31198.9|31178.9|31200.7|31180.7|31203|31183|31198.6|31178.6|24
1645041380000|2022-02-16 19:56:20|31200.6|31180.6|31201.1|31181.1|31203.2|31183.2|31200.3|31180.3|20
1645041390000|2022-02-16 19:56:30|31201|31181|31202.4|31182.4|31203.1|31183.1|31200.6|31180.6|21
1645041400000|2022-02-16 19:56:40|31202.3|31182.3|31200.5|31180.5|31202.4|31182.4|31198.7|31178.7|14
1645041410000|2022-02-16 19:56:50|31200.2|31180.2|31201.1|31181.1|31204|31184|31197.7|31177.7|22
1645041420000|2022-02-16 19:57:00|31200.7|31180.7|31203.8|31183.8|31204.1|31184.1|31199.9|31179.9|21
1645041430000|2022-02-16 19:57:10|31203.3|31183.3|31199.4|31179.4|31204.2|31184.2|31199.4|31179.4|26
1645041440000|2022-02-16 19:57:20|31199.2|31179.2|31200.7|31180.7|31202.9|31182.9|31198.9|31178.9|31
1645041450000|2022-02-16 19:57:30|31200.6|31180.6|31201.2|31181.2|31204.9|31184.9|31197.1|31177.1|26
1645041460000|2022-02-16 19:57:40|31200.8|31180.8|31200.3|31180.3|31203.2|31183.2|31199.3|31179.3|22
1645041470000|2022-02-16 19:57:50|31200.4|31180.4|31200.5|31180.5|31203.4|31183.4|31200.2|31180.2|16
1645041480000|2022-02-16 19:58:00|31200.4|31180.4|31200.5|31180.5|31202.8|31182.8|31200.3|31180.3|17
1645041490000|2022-02-16 19:58:10|31202.5|31182.5|31200.8|31180.8|31202.6|31182.6|31200.5|31180.5|19
1645041500000|2022-02-16 19:58:20|31199.9|31179.9|31202|31182|31202.1|31182.1|31199.7|31179.7|17
1645041510000|2022-02-16 19:58:30|31202.1|31182.1|31206.1|31186.1|31207|31187|31200.6|31180.6|27
1645041520000|2022-02-16 19:58:40|31205.5|31185.5|31206.5|31186.5|31207.3|31187.3|31204.7|31184.7|20
1645041530000|2022-02-16 19:58:50|31206.6|31186.6|31203.9|31183.9|31208.5|31188.5|31203.9|31183.9|19
1645041540000|2022-02-16 19:59:00|31202.9|31182.9|31202.8|31182.8|31204|31184|31200.6|31180.6|36
1645041550000|2022-02-16 19:59:10|31203.3|31183.3|31206.5|31186.5|31207.4|31187.4|31202.4|31182.4|22
1645041560000|2022-02-16 19:59:20|31205.9|31185.9|31201.6|31181.6|31207.1|31187.1|31201.6|31181.6|22
1645041570000|2022-02-16 19:59:30|31202.5|31182.5|31203|31183|31203.2|31183.2|31201.8|31181.8|25
1645041580000|2022-02-16 19:59:40|31203.1|31183.1|31202.1|31182.1|31203.1|31183.1|31201.7|31181.7|31
1645041590000|2022-02-16 19:59:50|31202.4|31182.4|31200.1|31180.1|31202.5|31182.5|31199.5|31179.5|29
1645041600000|2022-02-16 20:00:00|31199.6|31179.6|31203.2|31183.2|31203.5|31183.5|31198.7|31178.7|26
1645041610000|2022-02-16 20:00:10|31203.3|31183.3|31201.1|31181.1|31204|31184|31201|31181|26
1645041620000|2022-02-16 20:00:20|31200.6|31180.6|31201.8|31181.8|31202.2|31182.2|31200|31180|24
1645041630000|2022-02-16 20:00:30|31201.5|31181.5|31198.6|31178.6|31201.5|31181.5|31197.8|31177.8|25
1645041640000|2022-02-16 20:00:40|31199.2|31179.2|31196.4|31176.4|31199.4|31179.4|31196|31176|23
1645041650000|2022-02-16 20:00:50|31197.6|31177.6|31196.7|31176.7|31198.1|31178.1|31195.8|31175.8|22
1645041660000|2022-02-16 20:01:00|31197.5|31177.5|31201.6|31181.6|31202.9|31182.9|31196.5|31176.5|31
1645041670000|2022-02-16 20:01:10|31201.9|31181.9|31200.6|31180.6|31202.4|31182.4|31199.7|31179.7|21
1645041680000|2022-02-16 20:01:20|31201.3|31181.3|31199|31179|31201.3|31181.3|31198.4|31178.4|21
1645041690000|2022-02-16 20:01:30|31198.7|31178.7|31198.8|31178.8|31201|31181|31197.2|31177.2|29
1645041700000|2022-02-16 20:01:40|31199.4|31179.4|31199.6|31179.6|31199.8|31179.8|31198.9|31178.9|16
1645041710000|2022-02-16 20:01:50|31200|31180|31201.3|31181.3|31201.6|31181.6|31199.7|31179.7|21
1645041720000|2022-02-16 20:02:00|31201.1|31181.1|31200.9|31180.9|31201.5|31181.5|31199.6|31179.6|23
1645041730000|2022-02-16 20:02:10|31199.7|31179.7|31200.1|31180.1|31200.5|31180.5|31199.6|31179.6|14
1645041740000|2022-02-16 20:02:20|31200|31180|31199.6|31179.6|31201.8|31181.8|31198.6|31178.6|19
1645041750000|2022-02-16 20:02:30|31199.4|31179.4|31198.6|31178.6|31200.8|31180.8|31197.6|31177.6|23
1645041760000|2022-02-16 20:02:40|31198.3|31178.3|31200|31180|31200.2|31180.2|31198.2|31178.2|21
1645041770000|2022-02-16 20:02:50|31199.9|31179.9|31199.6|31179.6|31199.9|31179.9|31197.1|31177.1|16
1645041780000|2022-02-16 20:03:00|31199.4|31179.4|31199.5|31179.5|31199.9|31179.9|31198.9|31178.9|13
1645041790000|2022-02-16 20:03:10|31199.9|31179.9|31200|31180|31200.2|31180.2|31198.9|31178.9|22
1645041800000|2022-02-16 20:03:20|31200.3|31180.3|31200|31180|31200.6|31180.6|31199.4|31179.4|22
1645041810000|2022-02-16 20:03:30|31200.1|31180.1|31200.2|31180.2|31200.5|31180.5|31200|31180|13
1645041820000|2022-02-16 20:03:40|31200.1|31180.1|31197.6|31177.6|31200.1|31180.1|31197.6|31177.6|23
1645041830000|2022-02-16 20:03:50|31196.1|31176.1|31195.2|31175.2|31196.6|31176.6|31194.4|31174.4|21
1645041840000|2022-02-16 20:04:00|31195.3|31175.3|31196.5|31176.5|31199.6|31179.6|31194.8|31174.8|26
1645041850000|2022-02-16 20:04:10|31195.9|31175.9|31197.1|31177.1|31197.5|31177.5|31195.9|31175.9|21
1645041860000|2022-02-16 20:04:20|31197.2|31177.2|31197|31177|31198|31178|31196.2|31176.2|18
1645041870000|2022-02-16 20:04:30|31196.8|31176.8|31194.2|31174.2|31197.7|31177.7|31194.2|31174.2|21
1645041880000|2022-02-16 20:04:40|31194.3|31174.3|31192.9|31172.9|31194.7|31174.7|31191|31171|23
1645041890000|2022-02-16 20:04:50|31193.1|31173.1|31193.9|31173.9|31194.3|31174.3|31192.1|31172.1|33
1645041900000|2022-02-16 20:05:00|31193.7|31173.7|31195|31175|31195|31175|31191.6|31171.6|27
1645041910000|2022-02-16 20:05:10|31194.7|31174.7|31194.9|31174.9|31194.9|31174.9|31192.7|31172.7|15
1645041920000|2022-02-16 20:05:20|31193.8|31173.8|31193.4|31173.4|31195.6|31175.6|31192.8|31172.8|24
1645041930000|2022-02-16 20:05:30|31193.6|31173.6|31196.9|31176.9|31197.1|31177.1|31193.5|31173.5|21
1645041940000|2022-02-16 20:05:40|31197.5|31177.5|31198|31178|31198.3|31178.3|31197.3|31177.3|16
1645041950000|2022-02-16 20:05:50|31198.1|31178.1|31199.7|31179.7|31200|31180|31194.8|31174.8|27
1645041960000|2022-02-16 20:06:00|31198.4|31178.4|31200.1|31180.1|31200.4|31180.4|31197.5|31177.5|25
1645041970000|2022-02-16 20:06:10|31199.9|31179.9|31198.6|31178.6|31200.1|31180.1|31198.4|31178.4|16
1645041980000|2022-02-16 20:06:20|31198.7|31178.7|31198.8|31178.8|31199.8|31179.8|31198.4|31178.4|18
1645041990000|2022-02-16 20:06:30|31199.1|31179.1|31198.3|31178.3|31200|31180|31197.9|31177.9|23
1645042000000|2022-02-16 20:06:40|31198.4|31178.4|31199.3|31179.3|31201.1|31181.1|31198.4|31178.4|22
1645042010000|2022-02-16 20:06:50|31199.6|31179.6|31199.9|31179.9|31200.2|31180.2|31197.5|31177.5|24
1645042020000|2022-02-16 20:07:00|31200.1|31180.1|31200.4|31180.4|31200.4|31180.4|31198.7|31178.7|24
1645042030000|2022-02-16 20:07:10|31200.5|31180.5|31199.1|31179.1|31200.6|31180.6|31198.7|31178.7|19
1645042040000|2022-02-16 20:07:20|31198.8|31178.8|31200|31180|31200.4|31180.4|31198.8|31178.8|15
1645042050000|2022-02-16 20:07:30|31199.8|31179.8|31199.3|31179.3|31199.8|31179.8|31198.8|31178.8|15
1645042060000|2022-02-16 20:07:40|31199.2|31179.2|31198.9|31178.9|31199.9|31179.9|31198.4|31178.4|17
1645042070000|2022-02-16 20:07:50|31199.2|31179.2|31198.9|31178.9|31199.4|31179.4|31198.5|31178.5|16
1645042080000|2022-02-16 20:08:00|31198.6|31178.6|31198.5|31178.5|31199.7|31179.7|31197.9|31177.9|22
1645042090000|2022-02-16 20:08:10|31198.4|31178.4|31201.4|31181.4|31201.7|31181.7|31198.4|31178.4|14
1645042100000|2022-02-16 20:08:20|31201.6|31181.6|31198.3|31178.3|31202.7|31182.7|31198.3|31178.3|24
1645042110000|2022-02-16 20:08:30|31200.2|31180.2|31199.9|31179.9|31200.7|31180.7|31198.6|31178.6|26
1645042120000|2022-02-16 20:08:40|31200|31180|31200.2|31180.2|31200.2|31180.2|31198.6|31178.6|17
1645042130000|2022-02-16 20:08:50|31200.3|31180.3|31199.9|31179.9|31200.3|31180.3|31198.5|31178.5|24
1645042140000|2022-02-16 20:09:00|31201.4|31181.4|31201.6|31181.6|31205|31185|31199.4|31179.4|25
1645042150000|2022-02-16 20:09:10|31201.4|31181.4|31201.7|31181.7|31203|31183|31201.4|31181.4|18
1645042160000|2022-02-16 20:09:20|31201.6|31181.6|31201.1|31181.1|31201.9|31181.9|31200.7|31180.7|15
1645042170000|2022-02-16 20:09:30|31201.5|31181.5|31200.3|31180.3|31202.6|31182.6|31200.3|31180.3|18
1645042180000|2022-02-16 20:09:40|31200.5|31180.5|31200.2|31180.2|31202.1|31182.1|31200.2|31180.2|15
1645042190000|2022-02-16 20:09:50|31201.5|31181.5|31201.7|31181.7|31202|31182|31200.9|31180.9|15
1645042200000|2022-02-16 20:10:00|31202.2|31182.2|31200.4|31180.4|31202.2|31182.2|31199.6|31179.6|20
1645042210000|2022-02-16 20:10:10|31200.9|31180.9|31201.5|31181.5|31201.6|31181.6|31200.6|31180.6|14
1645042220000|2022-02-16 20:10:20|31201.4|31181.4|31202.9|31182.9|31203.9|31183.9|31201.4|31181.4|24
1645042230000|2022-02-16 20:10:30|31203.2|31183.2|31200.6|31180.6|31203.2|31183.2|31197.7|31177.7|30
1645042240000|2022-02-16 20:10:40|31200.4|31180.4|31200.6|31180.6|31201.3|31181.3|31198.7|31178.7|22
1645042250000|2022-02-16 20:10:50|31200.2|31180.2|31200.3|31180.3|31200.8|31180.8|31200|31180|10
1645042260000|2022-02-16 20:11:00|31200.1|31180.1|31201.8|31181.8|31202.4|31182.4|31198.9|31178.9|23
1645042270000|2022-02-16 20:11:10|31202.3|31182.3|31201.3|31181.3|31202.6|31182.6|31200.9|31180.9|16
1645042280000|2022-02-16 20:11:20|31201.5|31181.5|31201.4|31181.4|31202.8|31182.8|31200.9|31180.9|28
1645042290000|2022-02-16 20:11:30|31201.6|31181.6|31200.4|31180.4|31201.8|31181.8|31200.2|31180.2|27
1645042300000|2022-02-16 20:11:40|31200.6|31180.6|31200.8|31180.8|31200.9|31180.9|31200.2|31180.2|19
1645042310000|2022-02-16 20:11:50|31200.5|31180.5|31199.9|31179.9|31201.1|31181.1|31199.9|31179.9|20
1645042320000|2022-02-16 20:12:00|31202.1|31182.1|31203.5|31183.5|31204.7|31184.7|31200.5|31180.5|27
1645042330000|2022-02-16 20:12:10|31202|31182|31203|31183|31204|31184|31200.1|31180.1|20
1645042340000|2022-02-16 20:12:20|31203.1|31183.1|31202.6|31182.6|31204.2|31184.2|31202.6|31182.6|22
1645042350000|2022-02-16 20:12:30|31206|31186|31200.1|31180.1|31206|31186|31200.1|31180.1|23
1645042360000|2022-02-16 20:12:40|31200.2|31180.2|31200.4|31180.4|31200.8|31180.8|31199.9|31179.9|19
1645042370000|2022-02-16 20:12:50|31199.9|31179.9|31200.7|31180.7|31200.7|31180.7|31199.3|31179.3|27
1645042380000|2022-02-16 20:13:00|31201.2|31181.2|31203.2|31183.2|31204.6|31184.6|31199.6|31179.6|26
1645042390000|2022-02-16 20:13:10|31202.5|31182.5|31203|31183|31204.1|31184.1|31200.6|31180.6|20
1645042400000|2022-02-16 20:13:20|31202.9|31182.9|31203.4|31183.4|31204.2|31184.2|31202.9|31182.9|23
1645042410000|2022-02-16 20:13:30|31203.6|31183.6|31205.2|31185.2|31205.2|31185.2|31202.7|31182.7|35
1645042420000|2022-02-16 20:13:40|31205.3|31185.3|31208.3|31188.3|31208.7|31188.7|31203.9|31183.9|31
1645042430000|2022-02-16 20:13:50|31208.5|31188.5|31207.6|31187.6|31209.2|31189.2|31206.5|31186.5|30
1645042440000|2022-02-16 20:14:00|31207.5|31187.5|31203.9|31183.9|31208.2|31188.2|31203.4|31183.4|33
1645042450000|2022-02-16 20:14:10|31203.7|31183.7|31206.1|31186.1|31206.2|31186.2|31203.7|31183.7|23
1645042460000|2022-02-16 20:14:20|31206.3|31186.3|31206.7|31186.7|31206.7|31186.7|31205.8|31185.8|15
1645042470000|2022-02-16 20:14:30|31206.6|31186.6|31207.5|31187.5|31207.8|31187.8|31206.4|31186.4|14
1645042480000|2022-02-16 20:14:40|31207.7|31187.7|31208.5|31188.5|31209|31189|31205.9|31185.9|27
1645042490000|2022-02-16 20:14:50|31208.7|31188.7|31205.9|31185.9|31209.4|31189.4|31205.9|31185.9|30
1645042500000|2022-02-16 20:15:00|31205.8|31185.8|31206.7|31186.7|31208.2|31188.2|31205.8|31185.8|23
1645042510000|2022-02-16 20:15:10|31206.8|31186.8|31208.2|31188.2|31210.5|31190.5|31206.5|31186.5|23
1645042520000|2022-02-16 20:15:20|31209.5|31189.5|31208.3|31188.3|31209.5|31189.5|31207.8|31187.8|25
1645042530000|2022-02-16 20:15:30|31208.4|31188.4|31209.1|31189.1|31209.5|31189.5|31206.9|31186.9|23
1645042540000|2022-02-16 20:15:40|31208.3|31188.3|31207.4|31187.4|31209.2|31189.2|31206.9|31186.9|27
1645042550000|2022-02-16 20:15:50|31207.5|31187.5|31207.7|31187.7|31208.1|31188.1|31206.3|31186.3|23
1645042560000|2022-02-16 20:16:00|31207.2|31187.2|31209.6|31189.6|31209.6|31189.6|31207|31187|26
1645042570000|2022-02-16 20:16:10|31209.5|31189.5|31210.3|31190.3|31212|31192|31209.3|31189.3|26
1645042580000|2022-02-16 20:16:20|31210.5|31190.5|31209.5|31189.5|31211.2|31191.2|31207.4|31187.4|25
1645042590000|2022-02-16 20:16:30|31209.8|31189.8|31206.3|31186.3|31210.1|31190.1|31205.4|31185.4|28
1645042600000|2022-02-16 20:16:40|31206.6|31186.6|31206.4|31186.4|31207.5|31187.5|31201|31181|30
1645042610000|2022-02-16 20:16:50|31205.4|31185.4|31205.8|31185.8|31206.5|31186.5|31204.9|31184.9|19
1645042620000|2022-02-16 20:17:00|31206|31186|31204|31184|31206|31186|31203.2|31183.2|17
1645042630000|2022-02-16 20:17:10|31203.3|31183.3|31205.3|31185.3|31205.3|31185.3|31202.1|31182.1|26
1645042640000|2022-02-16 20:17:20|31204.6|31184.6|31206.3|31186.3|31206.3|31186.3|31204|31184|22
1645042650000|2022-02-16 20:17:30|31205.4|31185.4|31206.8|31186.8|31206.8|31186.8|31204.4|31184.4|32
1645042660000|2022-02-16 20:17:40|31206.2|31186.2|31208|31188|31208|31188|31205.8|31185.8|27
1645042670000|2022-02-16 20:17:50|31207.9|31187.9|31208.6|31188.6|31208.6|31188.6|31206.4|31186.4|23
1645042680000|2022-02-16 20:18:00|31208.5|31188.5|31207.7|31187.7|31210.9|31190.9|31207.7|31187.7|30
1645042690000|2022-02-16 20:18:10|31207.6|31187.6|31208|31188|31210.5|31190.5|31205.4|31185.4|28
1645042700000|2022-02-16 20:18:20|31207.6|31187.6|31208.5|31188.5|31210.4|31190.4|31207.4|31187.4|26
1645042710000|2022-02-16 20:18:30|31208.8|31188.8|31209|31189|31209.3|31189.3|31207.1|31187.1|26
1645042720000|2022-02-16 20:18:40|31209.3|31189.3|31208.9|31188.9|31209.3|31189.3|31208.4|31188.4|16
1645042730000|2022-02-16 20:18:50|31209.1|31189.1|31209.2|31189.2|31209.3|31189.3|31208.6|31188.6|11
1645042740000|2022-02-16 20:19:00|31208.9|31188.9|31207.7|31187.7|31210.5|31190.5|31206.5|31186.5|23
1645042750000|2022-02-16 20:19:10|31207.8|31187.8|31208.1|31188.1|31208.4|31188.4|31206.7|31186.7|13
1645042760000|2022-02-16 20:19:20|31208.3|31188.3|31209.3|31189.3|31209.8|31189.8|31208.3|31188.3|17
1645042770000|2022-02-16 20:19:30|31209.5|31189.5|31208.3|31188.3|31209.5|31189.5|31208.1|31188.1|24
1645042780000|2022-02-16 20:19:40|31208.7|31188.7|31208.3|31188.3|31209.6|31189.6|31208.1|31188.1|20
1645042790000|2022-02-16 20:19:50|31208.4|31188.4|31207.3|31187.3|31208.8|31188.8|31206.8|31186.8|22
1645042800000|2022-02-16 20:20:00|31207.7|31187.7|31209.1|31189.1|31209.1|31189.1|31206.7|31186.7|21
1645042810000|2022-02-16 20:20:10|31208.5|31188.5|31206.9|31186.9|31209|31189|31203.8|31183.8|18
1645042820000|2022-02-16 20:20:20|31207.5|31187.5|31208.3|31188.3|31208.6|31188.6|31207.4|31187.4|20
1645042830000|2022-02-16 20:20:30|31208.6|31188.6|31208.1|31188.1|31208.6|31188.6|31206.3|31186.3|18
1645042840000|2022-02-16 20:20:40|31208.2|31188.2|31207.1|31187.1|31208.3|31188.3|31206.9|31186.9|20
1645042850000|2022-02-16 20:20:50|31207.3|31187.3|31209.1|31189.1|31210.2|31190.2|31206.6|31186.6|24
1645042860000|2022-02-16 20:21:00|31209.2|31189.2|31210.6|31190.6|31212.5|31192.5|31206.1|31186.1|26
1645042870000|2022-02-16 20:21:10|31211.3|31191.3|31211.8|31191.8|31213.6|31193.6|31208.5|31188.5|23
1645042880000|2022-02-16 20:21:20|31210.9|31190.9|31212.3|31192.3|31212.3|31192.3|31210.3|31190.3|23
1645042890000|2022-02-16 20:21:30|31212.5|31192.5|31210.9|31190.9|31212.6|31192.6|31209.9|31189.9|18
1645042900000|2022-02-16 20:21:40|31211.3|31191.3|31213.5|31193.5|31213.5|31193.5|31211.2|31191.2|28
1645042910000|2022-02-16 20:21:50|31213.3|31193.3|31213.6|31193.6|31214.2|31194.2|31212.3|31192.3|21
1645042920000|2022-02-16 20:22:00|31213.5|31193.5|31214.6|31194.6|31214.6|31194.6|31211.8|31191.8|20
1645042930000|2022-02-16 20:22:10|31214|31194|31215.7|31195.7|31220|31200|31213.8|31193.8|25
1645042940000|2022-02-16 20:22:20|31213.8|31193.8|31215.7|31195.7|31218.1|31198.1|31213.6|31193.6|30
1645042950000|2022-02-16 20:22:30|31216.1|31196.1|31214.7|31194.7|31216.8|31196.8|31213.4|31193.4|29
1645042960000|2022-02-16 20:22:40|31213.9|31193.9|31216.3|31196.3|31218.4|31198.4|31213.1|31193.1|31
1645042970000|2022-02-16 20:22:50|31216.1|31196.1|31216.7|31196.7|31217.1|31197.1|31216.1|31196.1|22
1645042980000|2022-02-16 20:23:00|31216.9|31196.9|31217|31197|31217.7|31197.7|31214|31194|25
1645042990000|2022-02-16 20:23:10|31216.9|31196.9|31214.3|31194.3|31220.1|31200.1|31214.3|31194.3|31
1645043000000|2022-02-16 20:23:20|31213.9|31193.9|31217.6|31197.6|31218.1|31198.1|31212.4|31192.4|35
1645043010000|2022-02-16 20:23:30|31215.3|31195.3|31216.5|31196.5|31218|31198|31213.7|31193.7|27
1645043020000|2022-02-16 20:23:40|31216.6|31196.6|31216.8|31196.8|31217.5|31197.5|31215.9|31195.9|25
1645043030000|2022-02-16 20:23:50|31217.1|31197.1|31217.7|31197.7|31217.9|31197.9|31217|31197|16
1645043040000|2022-02-16 20:24:00|31217.6|31197.6|31219.4|31199.4|31219.8|31199.8|31217.4|31197.4|13
1645043050000|2022-02-16 20:24:10|31219.6|31199.6|31220.2|31200.2|31221.8|31201.8|31219.2|31199.2|16
1645043060000|2022-02-16 20:24:20|31221.5|31201.5|31219.4|31199.4|31224.1|31204.1|31216.8|31196.8|19
1645043070000|2022-02-16 20:24:30|31219.8|31199.8|31222.2|31202.2|31222.2|31202.2|31218.8|31198.8|17
1645043080000|2022-02-16 20:24:40|31222.3|31202.3|31222.1|31202.1|31222.5|31202.5|31221.2|31201.2|19
1645043090000|2022-02-16 20:24:50|31221.6|31201.6|31225.2|31205.2|31225.9|31205.9|31220.9|31200.9|28
1645043100000|2022-02-16 20:25:00|31225|31205|31223.2|31203.2|31227.8|31207.8|31221.1|31201.1|26
1645043110000|2022-02-16 20:25:10|31220.7|31200.7|31222.3|31202.3|31225.7|31205.7|31219.9|31199.9|26
1645043120000|2022-02-16 20:25:20|31221.7|31201.7|31221.8|31201.8|31223|31203|31221.1|31201.1|17
1645043130000|2022-02-16 20:25:30|31221.7|31201.7|31222.8|31202.8|31223.6|31203.6|31220.4|31200.4|16
1645043140000|2022-02-16 20:25:40|31222.7|31202.7|31224.5|31204.5|31225.9|31205.9|31222.7|31202.7|23
1645043150000|2022-02-16 20:25:50|31224.8|31204.8|31224.8|31204.8|31227|31207|31221.7|31201.7|24
1645043160000|2022-02-16 20:26:00|31224.7|31204.7|31224.7|31204.7|31225.3|31205.3|31224.6|31204.6|15
1645043170000|2022-02-16 20:26:10|31224.8|31204.8|31225.6|31205.6|31226.2|31206.2|31224.8|31204.8|13
1645043180000|2022-02-16 20:26:20|31225.1|31205.1|31225.2|31205.2|31226.4|31206.4|31222.6|31202.6|15
1645043190000|2022-02-16 20:26:30|31224.3|31204.3|31222.8|31202.8|31228|31208|31222.5|31202.5|21
1645043200000|2022-02-16 20:26:40|31222.6|31202.6|31222|31202|31223.7|31203.7|31220.4|31200.4|14
1645043210000|2022-02-16 20:26:50|31222.2|31202.2|31220.9|31200.9|31222.7|31202.7|31219.7|31199.7|18
1645043220000|2022-02-16 20:27:00|31219.9|31199.9|31216.9|31196.9|31236.7|31200.4|31215.2|31178.8|19
1645043230000|2022-02-16 20:27:10|31217|31197|31217.8|31197.8|31218.7|31198.7|31216.7|31196.7|20
1645043240000|2022-02-16 20:27:20|31216.2|31196.2|31215|31195|31217.6|31197.6|31214.1|31194.1|19
1645043250000|2022-02-16 20:27:30|31215.1|31195.1|31215.3|31195.3|31219.1|31199.1|31213.9|31193.9|24
1645043260000|2022-02-16 20:27:40|31215|31195|31216.2|31196.2|31216.7|31196.7|31214.8|31194.8|18
1645043270000|2022-02-16 20:27:50|31214.5|31194.5|31214.1|31194.1|31216.7|31196.7|31213.5|31193.5|18
1645043280000|2022-02-16 20:28:00|31214.3|31194.3|31218|31198|31219.5|31199.5|31214.3|31194.3|14
1645043290000|2022-02-16 20:28:10|31216.6|31196.6|31215.3|31195.3|31220.8|31200.8|31215.2|31195.2|28
1645043300000|2022-02-16 20:28:20|31214.7|31194.7|31216.4|31196.4|31219.6|31199.6|31214.7|31194.7|19
1645043310000|2022-02-16 20:28:30|31217|31197|31218.2|31198.2|31218.8|31198.8|31216.1|31196.1|22
1645043320000|2022-02-16 20:28:40|31218.1|31198.1|31220|31200|31220|31200|31217.3|31197.3|12
1645043330000|2022-02-16 20:28:50|31219.8|31199.8|31219.2|31199.2|31222.1|31202.1|31217.1|31197.1|18
1645043340000|2022-02-16 20:29:00|31216|31196|31216|31196|31216.8|31196.8|31213.8|31193.8|21
1645043350000|2022-02-16 20:29:10|31215.8|31195.8|31215.1|31195.1|31217.8|31197.8|31214.9|31194.9|13
1645043360000|2022-02-16 20:29:20|31214.7|31194.7|31217|31197|31217.2|31197.2|31214.4|31194.4|27
1645043370000|2022-02-16 20:29:30|31217.1|31197.1|31215.7|31195.7|31217.1|31197.1|31215.1|31195.1|18
1645043380000|2022-02-16 20:29:40|31212.1|31192.1|31215.5|31195.5|31216.6|31196.6|31211.5|31191.5|23
1645043390000|2022-02-16 20:29:50|31215.8|31195.8|31216.4|31196.4|31216.4|31196.4|31213.6|31193.6|16
1645043400000|2022-02-16 20:30:00|31216.2|31196.2|31216.9|31196.9|31219.9|31199.9|31214.7|31194.7|30
1645043410000|2022-02-16 20:30:10|31216.6|31196.6|31216.1|31196.1|31217.3|31197.3|31215.7|31195.7|17
1645043420000|2022-02-16 20:30:20|31216.6|31196.6|31220.2|31200.2|31220.8|31200.8|31216|31196|25
1645043430000|2022-02-16 20:30:30|31221|31201|31218.6|31198.6|31221|31201|31214.6|31194.6|22
1645043440000|2022-02-16 20:30:40|31217.3|31197.3|31219.1|31199.1|31219.1|31199.1|31214.6|31194.6|21
1645043450000|2022-02-16 20:30:50|31219|31199|31216.8|31196.8|31219|31199|31216.8|31196.8|16
1645043460000|2022-02-16 20:31:00|31214.8|31194.8|31215.7|31195.7|31218|31198|31214.4|31194.4|23
1645043470000|2022-02-16 20:31:10|31215.6|31195.6|31214.3|31194.3|31215.9|31195.9|31214.1|31194.1|22
1645043480000|2022-02-16 20:31:20|31213.8|31193.8|31213.7|31193.7|31214.2|31194.2|31213.4|31193.4|13
1645043490000|2022-02-16 20:31:30|31214.3|31194.3|31215.2|31195.2|31216.5|31196.5|31213.9|31193.9|28
1645043500000|2022-02-16 20:31:40|31215.1|31195.1|31215|31195|31215.7|31195.7|31214.9|31194.9|20
1645043510000|2022-02-16 20:31:50|31215.2|31195.2|31214|31194|31215.4|31195.4|31213.7|31193.7|19
1645043520000|2022-02-16 20:32:00|31214.3|31194.3|31214.6|31194.6|31214.6|31194.6|31213.6|31193.6|21
1645043530000|2022-02-16 20:32:10|31214.8|31194.8|31213.6|31193.6|31214.8|31194.8|31211.4|31191.4|19
1645043540000|2022-02-16 20:32:20|31213.7|31193.7|31214.7|31194.7|31214.8|31194.8|31211.7|31191.7|18
1645043550000|2022-02-16 20:32:30|31214.6|31194.6|31214.6|31194.6|31214.8|31194.8|31213.3|31193.3|11
1645043560000|2022-02-16 20:32:40|31214.4|31194.4|31214.4|31194.4|31216.9|31196.9|31213.4|31193.4|23
1645043570000|2022-02-16 20:32:50|31212.9|31192.9|31214|31194|31214.7|31194.7|31210.9|31190.9|21
1645043580000|2022-02-16 20:33:00|31212.6|31192.6|31211.8|31191.8|31212.7|31192.7|31211|31191|19
1645043590000|2022-02-16 20:33:10|31212.4|31192.4|31210.2|31190.2|31214|31194|31210.2|31190.2|13
1645043600000|2022-02-16 20:33:20|31218|31198|31211.7|31191.7|31218|31198|31211.6|31191.6|24
1645043610000|2022-02-16 20:33:30|31211.4|31191.4|31213.2|31193.2|31213.2|31193.2|31211.3|31191.3|12
1645043620000|2022-02-16 20:33:40|31213.5|31193.5|31212.1|31192.1|31215.7|31195.7|31211.6|31191.6|23
1645043630000|2022-02-16 20:33:50|31212.3|31192.3|31214.1|31194.1|31214.1|31194.1|31210.8|31190.8|28
1645043640000|2022-02-16 20:34:00|31214.3|31194.3|31214.6|31194.6|31214.6|31194.6|31212.4|31192.4|18
1645043650000|2022-02-16 20:34:10|31214.5|31194.5|31214.9|31194.9|31218.2|31198.2|31213.7|31193.7|20
1645043660000|2022-02-16 20:34:20|31214.7|31194.7|31216.5|31196.5|31216.9|31196.9|31214.7|31194.7|13
1645043670000|2022-02-16 20:34:30|31216.6|31196.6|31215.4|31195.4|31217|31197|31215.4|31195.4|16
1645043680000|2022-02-16 20:34:40|31215.2|31195.2|31214.3|31194.3|31215.2|31195.2|31212.4|31192.4|23
1645043690000|2022-02-16 20:34:50|31214|31194|31212.5|31192.5|31214|31194|31212.5|31192.5|11
1645043700000|2022-02-16 20:35:00|31212.9|31192.9|31213.9|31193.9|31213.9|31193.9|31212.9|31192.9|12
1645043710000|2022-02-16 20:35:10|31215.9|31195.9|31214.2|31194.2|31215.9|31195.9|31214|31194|10
1645043720000|2022-02-16 20:35:20|31214.1|31194.1|31210.6|31190.6|31214.8|31194.8|31210.6|31190.6|18
1645043730000|2022-02-16 20:35:30|31211|31191|31211.8|31191.8|31212.6|31192.6|31210|31190|20
1645043740000|2022-02-16 20:35:40|31211.6|31191.6|31209.9|31189.9|31211.6|31191.6|31209.4|31189.4|25
1645043750000|2022-02-16 20:35:50|31209.7|31189.7|31210.2|31190.2|31211.4|31191.4|31209.6|31189.6|15
1645043760000|2022-02-16 20:36:00|31210|31190|31213|31193|31215.6|31195.6|31209.9|31189.9|21
1645043770000|2022-02-16 20:36:10|31212.9|31192.9|31211.8|31191.8|31214.8|31194.8|31209.6|31189.6|26
1645043780000|2022-02-16 20:36:20|31213.8|31193.8|31212|31192|31213.8|31193.8|31212|31192|18
1645043790000|2022-02-16 20:36:30|31211.8|31191.8|31212.2|31192.2|31212.5|31192.5|31211.8|31191.8|6
1645043800000|2022-02-16 20:36:40|31211.5|31191.5|31212.4|31192.4|31213.5|31193.5|31211.5|31191.5|11
1645043810000|2022-02-16 20:36:50|31212.8|31192.8|31213.6|31193.6|31213.6|31193.6|31211.6|31191.6|19
1645043820000|2022-02-16 20:37:00|31217|31197|31214.2|31194.2|31217|31197|31212.4|31192.4|21
1645043830000|2022-02-16 20:37:10|31214.6|31194.6|31212.9|31192.9|31214.6|31194.6|31212.6|31192.6|12
1645043840000|2022-02-16 20:37:20|31212.7|31192.7|31209.9|31189.9|31213.3|31193.3|31209.2|31189.2|22
1645043850000|2022-02-16 20:37:30|31210.1|31190.1|31210.2|31190.2|31210.5|31190.5|31209.1|31189.1|16
1645043860000|2022-02-16 20:37:40|31210.3|31190.3|31210.9|31190.9|31212.4|31192.4|31209.7|31189.7|16
1645043870000|2022-02-16 20:37:50|31211.5|31191.5|31213.3|31193.3|31213.6|31193.6|31209.5|31189.5|19
1645043880000|2022-02-16 20:38:00|31212.9|31192.9|31211.4|31191.4|31213.3|31193.3|31209.2|31189.2|28
1645043890000|2022-02-16 20:38:10|31211.2|31191.2|31211.1|31191.1|31211.4|31191.4|31208.5|31188.5|14
1645043900000|2022-02-16 20:38:20|31210.9|31190.9|31209.2|31189.2|31212|31192|31208.3|31188.3|20
1645043910000|2022-02-16 20:38:30|31209.4|31189.4|31209.4|31189.4|31210|31190|31208.7|31188.7|18
1645043920000|2022-02-16 20:38:40|31208.9|31188.9|31212.9|31192.9|31213|31193|31208.4|31188.4|18
1645043930000|2022-02-16 20:38:50|31210.9|31190.9|31211.4|31191.4|31213.7|31193.7|31210|31190|21
1645043940000|2022-02-16 20:39:00|31211.3|31191.3|31210.3|31190.3|31213.4|31193.4|31208.7|31188.7|30
1645043950000|2022-02-16 20:39:10|31209.5|31189.5|31208.6|31188.6|31211.4|31191.4|31207.8|31187.8|17
1645043960000|2022-02-16 20:39:20|31208.8|31188.8|31208|31188|31209.8|31189.8|31207.6|31187.6|11
1645043970000|2022-02-16 20:39:30|31207.6|31187.6|31204.9|31184.9|31207.8|31187.8|31204.9|31184.9|20
1645043980000|2022-02-16 20:39:40|31205|31185|31206.5|31186.5|31207.9|31187.9|31205|31185|14
1645043990000|2022-02-16 20:39:50|31206.6|31186.6|31206|31186|31210.5|31190.5|31204.5|31184.5|20
1645044000000|2022-02-16 20:40:00|31205.6|31185.6|31209|31189|31209.5|31189.5|31205.1|31185.1|28
1645044010000|2022-02-16 20:40:10|31209.4|31189.4|31207.3|31187.3|31209.4|31189.4|31207|31187|16
1645044020000|2022-02-16 20:40:20|31207.7|31187.7|31208.8|31188.8|31209.1|31189.1|31207.2|31187.2|20
1645044030000|2022-02-16 20:40:30|31208.3|31188.3|31211|31191|31211.2|31191.2|31206.9|31186.9|17
1645044040000|2022-02-16 20:40:40|31211.1|31191.1|31210.4|31190.4|31211.6|31191.6|31209.9|31189.9|13
1645044050000|2022-02-16 20:40:50|31210.1|31190.1|31211.5|31191.5|31211.8|31191.8|31210.1|31190.1|12
1645044060000|2022-02-16 20:41:00|31211.9|31191.9|31209.6|31189.6|31211.9|31191.9|31207.7|31187.7|15
1645044070000|2022-02-16 20:41:10|31209.1|31189.1|31210.5|31190.5|31210.6|31190.6|31208.7|31188.7|18
1645044080000|2022-02-16 20:41:20|31210.3|31190.3|31210.7|31190.7|31210.8|31190.8|31210.1|31190.1|22
1645044090000|2022-02-16 20:41:30|31210.8|31190.8|31211.1|31191.1|31211.1|31191.1|31209.6|31189.6|14
1645044100000|2022-02-16 20:41:40|31211.3|31191.3|31210|31190|31211.3|31191.3|31209.4|31189.4|10
1645044110000|2022-02-16 20:41:50|31210.7|31190.7|31214.8|31194.8|31215.4|31195.4|31210.3|31190.3|20
1645044120000|2022-02-16 20:42:00|31215.2|31195.2|31212.8|31192.8|31215.2|31195.2|31212.6|31192.6|15
1645044130000|2022-02-16 20:42:10|31212.7|31192.7|31212|31192|31212.7|31192.7|31211.7|31191.7|13
1645044140000|2022-02-16 20:42:20|31212.1|31192.1|31213.8|31193.8|31214.7|31194.7|31212.1|31192.1|29
1645044150000|2022-02-16 20:42:30|31214|31194|31213.7|31193.7|31216.2|31196.2|31211.6|31191.6|22
1645044160000|2022-02-16 20:42:40|31213.9|31193.9|31213.9|31193.9|31217.7|31197.7|31212.7|31192.7|17
1645044170000|2022-02-16 20:42:50|31214.1|31194.1|31213.6|31193.6|31214.3|31194.3|31212.1|31192.1|22
1645044180000|2022-02-16 20:43:00|31213.3|31193.3|31212.7|31192.7|31214|31194|31211|31191|15
1645044190000|2022-02-16 20:43:10|31212.5|31192.5|31212.2|31192.2|31212.8|31192.8|31211.5|31191.5|11
1645044200000|2022-02-16 20:43:20|31212.5|31192.5|31214.7|31194.7|31214.7|31194.7|31212.5|31192.5|12
1645044210000|2022-02-16 20:43:30|31213.4|31193.4|31215.3|31195.3|31217.5|31197.5|31211.7|31191.7|13
1645044220000|2022-02-16 20:43:40|31216.1|31196.1|31212.6|31192.6|31217.2|31197.2|31211.9|31191.9|16
1645044230000|2022-02-16 20:43:50|31213.2|31193.2|31213.3|31193.3|31213.7|31193.7|31212.4|31192.4|14
1645044240000|2022-02-16 20:44:00|31213|31193|31212.8|31192.8|31213.7|31193.7|31212|31192|20
1645044250000|2022-02-16 20:44:10|31212.4|31192.4|31213.8|31193.8|31213.9|31193.9|31212.4|31192.4|10
1645044260000|2022-02-16 20:44:20|31213.7|31193.7|31213.7|31193.7|31214.5|31194.5|31212.5|31192.5|10
1645044270000|2022-02-16 20:44:30|31213.9|31193.9|31214.4|31194.4|31215.9|31195.9|31213.6|31193.6|15
1645044280000|2022-02-16 20:44:40|31213.3|31193.3|31212.3|31192.3|31216.4|31196.4|31212.3|31192.3|21
1645044290000|2022-02-16 20:44:50|31212.4|31192.4|31211.1|31191.1|31213.4|31193.4|31211.1|31191.1|11
1645044300000|2022-02-16 20:45:00|31213.3|31193.3|31211.9|31191.9|31213.3|31193.3|31211.1|31191.1|18
1645044310000|2022-02-16 20:45:10|31212|31192|31215.3|31195.3|31215.5|31195.5|31211.6|31191.6|13
1645044320000|2022-02-16 20:45:20|31214.6|31194.6|31215.2|31195.2|31215.9|31195.9|31213.7|31193.7|20
1645044330000|2022-02-16 20:45:30|31215|31195|31217.7|31197.7|31222.5|31202.5|31214.7|31194.7|25
1645044340000|2022-02-16 20:45:40|31217.8|31197.8|31218.2|31198.2|31219.7|31199.7|31216.9|31196.9|27
1645044350000|2022-02-16 20:45:50|31218.5|31198.5|31218.5|31198.5|31219.9|31199.9|31216.8|31196.8|19
1645044360000|2022-02-16 20:46:00|31218.4|31198.4|31221.5|31201.5|31221.5|31201.5|31218.3|31198.3|11
1645044370000|2022-02-16 20:46:10|31219.7|31199.7|31220.6|31200.6|31220.8|31200.8|31219.2|31199.2|16
1645044380000|2022-02-16 20:46:20|31218.5|31198.5|31220.2|31200.2|31220.3|31200.3|31217.9|31197.9|19
1645044390000|2022-02-16 20:46:30|31219|31199|31218.2|31198.2|31222.7|31202.7|31217.8|31197.8|25
1645044400000|2022-02-16 20:46:40|31218.4|31198.4|31221.5|31201.5|31221.6|31201.6|31218.4|31198.4|23
1645044410000|2022-02-16 20:46:50|31221.3|31201.3|31220.9|31200.9|31221.7|31201.7|31220.9|31200.9|16
1645044420000|2022-02-16 20:47:00|31221|31201|31217.2|31197.2|31222.4|31202.4|31217.2|31197.2|18
1645044430000|2022-02-16 20:47:10|31217|31197|31215.1|31195.1|31220.1|31200.1|31215|31195|31
1645044440000|2022-02-16 20:47:20|31215.5|31195.5|31214|31194|31216.2|31196.2|31213.8|31193.8|26
1645044450000|2022-02-16 20:47:30|31213.9|31193.9|31214.4|31194.4|31214.9|31194.9|31213|31193|15
1645044460000|2022-02-16 20:47:40|31216.2|31196.2|31215.7|31195.7|31217.4|31197.4|31214.8|31194.8|21
1645044470000|2022-02-16 20:47:50|31215.9|31195.9|31210.7|31190.7|31216.3|31196.3|31210.3|31190.3|18
1645044480000|2022-02-16 20:48:00|31210.9|31190.9|31211.5|31191.5|31213|31193|31210.9|31190.9|28
1645044490000|2022-02-16 20:48:10|31211.7|31191.7|31211.8|31191.8|31213.3|31193.3|31211.3|31191.3|14
1645044500000|2022-02-16 20:48:20|31212.3|31192.3|31212.2|31192.2|31212.5|31192.5|31212|31192|7
1645044510000|2022-02-16 20:48:30|31215.2|31195.2|31215.5|31195.5|31217.2|31197.2|31213.8|31193.8|14
1645044520000|2022-02-16 20:48:40|31215.6|31195.6|31211.3|31191.3|31215.9|31195.9|31210.5|31190.5|26
1645044530000|2022-02-16 20:48:50|31211.1|31191.1|31209|31189|31211.6|31191.6|31208.3|31188.3|18
1645044540000|2022-02-16 20:49:00|31209.2|31189.2|31209.8|31189.8|31210.1|31190.1|31208.5|31188.5|14
1645044550000|2022-02-16 20:49:10|31210|31190|31211.8|31191.8|31212.4|31192.4|31208.9|31188.9|21
1645044560000|2022-02-16 20:49:20|31209|31189|31211.9|31191.9|31213.3|31193.3|31209|31189|16
1645044570000|2022-02-16 20:49:30|31211.8|31191.8|31211.7|31191.7|31212.4|31192.4|31211.4|31191.4|15
1645044580000|2022-02-16 20:49:40|31211.8|31191.8|31211.5|31191.5|31212.2|31192.2|31211.5|31191.5|10
1645044590000|2022-02-16 20:49:50|31211|31191|31210.4|31190.4|31211.4|31191.4|31209.8|31189.8|17
1645044600000|2022-02-16 20:50:00|31209.2|31189.2|31207|31187|31209.2|31189.2|31206.2|31186.2|24
1645044610000|2022-02-16 20:50:10|31207.1|31187.1|31208|31188|31208.1|31188.1|31206.8|31186.8|17
1645044620000|2022-02-16 20:50:20|31208.1|31188.1|31208.9|31188.9|31208.9|31188.9|31207.9|31187.9|10
1645044630000|2022-02-16 20:50:30|31209.5|31189.5|31211.8|31191.8|31212.4|31192.4|31208.6|31188.6|24
1645044640000|2022-02-16 20:50:40|31212.1|31192.1|31209.2|31189.2|31212.8|31192.8|31209|31189|24
1645044650000|2022-02-16 20:50:50|31209.6|31189.6|31209.2|31189.2|31209.7|31189.7|31208.3|31188.3|17
1645044660000|2022-02-16 20:51:00|31209.5|31189.5|31208.6|31188.6|31209.5|31189.5|31207|31187|22
1645044670000|2022-02-16 20:51:10|31208.4|31188.4|31210.4|31190.4|31211.4|31191.4|31208.2|31188.2|16
1645044680000|2022-02-16 20:51:20|31210|31190|31211.8|31191.8|31213.3|31193.3|31210|31190|16
1645044690000|2022-02-16 20:51:30|31212.8|31192.8|31210.8|31190.8|31212.8|31192.8|31209.6|31189.6|22
1645044700000|2022-02-16 20:51:40|31210.9|31190.9|31210.6|31190.6|31211.1|31191.1|31210.2|31190.2|16
1645044710000|2022-02-16 20:51:50|31211|31191|31208.8|31188.8|31211|31191|31208.4|31188.4|11
1645044720000|2022-02-16 20:52:00|31209.3|31189.3|31212|31192|31213|31193|31209.3|31189.3|21
1645044730000|2022-02-16 20:52:10|31212.4|31192.4|31210.1|31190.1|31212.8|31192.8|31209.2|31189.2|26
1645044740000|2022-02-16 20:52:20|31209.7|31189.7|31209.5|31189.5|31210.4|31190.4|31208.2|31188.2|20
1645044750000|2022-02-16 20:52:30|31209.4|31189.4|31210.6|31190.6|31211.8|31191.8|31208.6|31188.6|18
1645044760000|2022-02-16 20:52:40|31211.3|31191.3|31211.8|31191.8|31212.1|31192.1|31210.6|31190.6|17
1645044770000|2022-02-16 20:52:50|31212.1|31192.1|31211.6|31191.6|31212.1|31192.1|31210.8|31190.8|13
1645044780000|2022-02-16 20:53:00|31211.4|31191.4|31214.6|31194.6|31214.7|31194.7|31211.4|31191.4|13
1645044790000|2022-02-16 20:53:10|31214.7|31194.7|31215.4|31195.4|31216.6|31196.6|31214.3|31194.3|30
1645044800000|2022-02-16 20:53:20|31215.1|31195.1|31216.7|31196.7|31216.7|31196.7|31214.3|31194.3|19
1645044810000|2022-02-16 20:53:30|31216.8|31196.8|31217.1|31197.1|31217.1|31197.1|31215.7|31195.7|14
1645044820000|2022-02-16 20:53:40|31216.9|31196.9|31217.3|31197.3|31217.7|31197.7|31216.9|31196.9|12
1645044830000|2022-02-16 20:53:50|31218.6|31198.6|31218|31198|31218.6|31198.6|31217.5|31197.5|7
1645044840000|2022-02-16 20:54:00|31217.4|31197.4|31217.2|31197.2|31218.9|31198.9|31217.2|31197.2|16
1645044850000|2022-02-16 20:54:10|31217|31197|31217.9|31197.9|31217.9|31197.9|31215.8|31195.8|11
1645044860000|2022-02-16 20:54:20|31216|31196|31216.6|31196.6|31217.5|31197.5|31216|31196|12
1645044870000|2022-02-16 20:54:30|31217.1|31197.1|31217.3|31197.3|31217.4|31197.4|31217|31197|7
1645044880000|2022-02-16 20:54:40|31217.2|31197.2|31220.4|31200.4|31221.6|31201.6|31217.2|31197.2|15
1645044890000|2022-02-16 20:54:50|31220.6|31200.6|31220.4|31200.4|31220.8|31200.8|31217.8|31197.8|15
1645044900000|2022-02-16 20:55:00|31220.9|31200.9|31221.3|31201.3|31238|31202.5|31218.8|31182.4|34
1645044910000|2022-02-16 20:55:10|31220|31200|31218|31198|31222.4|31202.4|31214.6|31194.6|35
1645044920000|2022-02-16 20:55:20|31219|31199|31219.4|31199.4|31222.3|31202.3|31216|31196|26
1645044930000|2022-02-16 20:55:30|31220|31200|31224.3|31204.3|31225|31205|31219.4|31199.4|30
1645044940000|2022-02-16 20:55:40|31225|31205|31225.2|31205.2|31225.9|31205.9|31222.7|31202.7|33
1645044950000|2022-02-16 20:55:50|31226.4|31206.4|31223.6|31203.6|31226.7|31206.7|31223.3|31203.3|27
1645044960000|2022-02-16 20:56:00|31223.7|31203.7|31223|31203|31223.7|31203.7|31220.1|31200.1|29
1645044970000|2022-02-16 20:56:10|31223.1|31203.1|31225.7|31205.7|31226|31206|31223.1|31203.1|29
1645044980000|2022-02-16 20:56:20|31225.4|31205.4|31225.4|31205.4|31226.8|31206.8|31224.9|31204.9|15
1645044990000|2022-02-16 20:56:30|31225.3|31205.3|31224.3|31204.3|31225.3|31205.3|31223.7|31203.7|25
1645045000000|2022-02-16 20:56:40|31224.6|31204.6|31227.6|31207.6|31228.1|31208.1|31224.5|31204.5|22
1645045010000|2022-02-16 20:56:50|31227.2|31207.2|31226.9|31206.9|31230.3|31210.3|31226.7|31206.7|31
1645045020000|2022-02-16 20:57:00|31225.9|31205.9|31227.5|31207.5|31228.4|31208.4|31225.7|31205.7|23
1645045030000|2022-02-16 20:57:10|31227.4|31207.4|31225.8|31205.8|31227.6|31207.6|31225.1|31205.1|26
1645045040000|2022-02-16 20:57:20|31225.7|31205.7|31225.7|31205.7|31226.5|31206.5|31225.7|31205.7|19
1645045050000|2022-02-16 20:57:30|31225.8|31205.8|31223.1|31203.1|31226.2|31206.2|31220.6|31200.6|29
1645045060000|2022-02-16 20:57:40|31223.7|31203.7|31224.6|31204.6|31225.3|31205.3|31220.6|31200.6|29
1645045070000|2022-02-16 20:57:50|31224.4|31204.4|31241.5|31191.5|31242.3|31207.3|31221|31190.3|36
1645045080000|2022-02-16 20:58:00|31226.8|31206.8|31225.4|31205.4|31227.2|31207.2|31222.4|31202.4|29
1645045090000|2022-02-16 20:58:10|31225.6|31205.6|31224.9|31204.9|31226.3|31206.3|31222.2|31202.2|30
1645045100000|2022-02-16 20:58:20|31223|31203|31223.5|31203.5|31225.6|31205.6|31222.9|31202.9|26
1645045110000|2022-02-16 20:58:30|31222.3|31202.3|31222.1|31202.1|31222.6|31202.6|31219.4|31199.4|24
1645045120000|2022-02-16 20:58:40|31222.4|31202.4|31221.4|31201.4|31222.4|31202.4|31219.6|31199.6|23
1645045130000|2022-02-16 20:58:50|31221.6|31201.6|31223.7|31203.7|31224|31204|31220.1|31200.1|24
1645045140000|2022-02-16 20:59:00|31223.5|31203.5|31223.2|31203.2|31224.5|31204.5|31216.7|31196.7|34
1645045150000|2022-02-16 20:59:10|31222.7|31202.7|31226.7|31206.7|31227.4|31207.4|31222.5|31202.5|25
1645045160000|2022-02-16 20:59:20|31226.8|31206.8|31221.4|31201.4|31227|31207|31221.4|31201.4|27
1645045170000|2022-02-16 20:59:30|31222.5|31202.5|31222.4|31202.4|31222.6|31202.6|31220.4|31200.4|34
1645045180000|2022-02-16 20:59:40|31222.2|31202.2|31221.8|31201.8|31223.6|31203.6|31221.8|31201.8|28
1645045190000|2022-02-16 20:59:50|31222.5|31202.5|31223.9|31203.9|31223.9|31203.9|31222|31202|18
1645045200000|2022-02-16 21:00:00|31223.3|31203.3|31221.8|31201.8|31223.3|31203.3|31220.9|31200.9|21
1645045210000|2022-02-16 21:00:10|31221.6|31201.6|31223.1|31203.1|31223.4|31203.4|31220.6|31200.6|20
1645045220000|2022-02-16 21:00:20|31223.4|31203.4|31222.9|31202.9|31223.9|31203.9|31222.9|31202.9|17
1645045230000|2022-02-16 21:00:30|31223.6|31203.6|31224.6|31204.6|31225|31205|31223.6|31203.6|18
1645045240000|2022-02-16 21:00:40|31224.5|31204.5|31227.6|31207.6|31227.8|31207.8|31224.4|31204.4|19
1645045250000|2022-02-16 21:00:50|31227.3|31207.3|31227.6|31207.6|31227.9|31207.9|31227.2|31207.2|14
1645045260000|2022-02-16 21:01:00|31227.4|31207.4|31226.2|31206.2|31228|31208|31225.4|31205.4|23
1645045270000|2022-02-16 21:01:10|31225.8|31205.8|31227.5|31207.5|31229.7|31209.7|31225.8|31205.8|24
1645045280000|2022-02-16 21:01:20|31227.2|31207.2|31227.7|31207.7|31228.1|31208.1|31226.7|31206.7|20
1645045290000|2022-02-16 21:01:30|31227.8|31207.8|31227.6|31207.6|31228.5|31208.5|31227.3|31207.3|14
1645045300000|2022-02-16 21:01:40|31227.2|31207.2|31226.8|31206.8|31228.4|31208.4|31226.3|31206.3|16
1645045310000|2022-02-16 21:01:50|31228.9|31208.9|31227.4|31207.4|31228.9|31208.9|31226.9|31206.9|12
1645045320000|2022-02-16 21:02:00|31228.4|31208.4|31227.2|31207.2|31229.2|31209.2|31227.2|31207.2|15
1645045330000|2022-02-16 21:02:10|31226.4|31206.4|31228.5|31208.5|31229.1|31209.1|31226.3|31206.3|18
1645045340000|2022-02-16 21:02:20|31228.1|31208.1|31228.8|31208.8|31229.5|31209.5|31228.1|31208.1|16
1645045350000|2022-02-16 21:02:30|31228.9|31208.9|31234.7|31214.7|31235.6|31215.6|31228.4|31208.4|27
1645045360000|2022-02-16 21:02:40|31234.4|31214.4|31235.2|31215.2|31236.2|31216.2|31232.4|31212.4|26
1645045370000|2022-02-16 21:02:50|31235.5|31215.5|31232.7|31212.7|31236.2|31216.2|31231.8|31211.8|17
1645045380000|2022-02-16 21:03:00|31233.1|31213.1|31234.8|31214.8|31235.3|31215.3|31230.9|31210.9|21
1645045390000|2022-02-16 21:03:10|31232.3|31212.3|31235.1|31215.1|31235.7|31215.7|31231.9|31211.9|18
1645045400000|2022-02-16 21:03:20|31234.7|31214.7|31232.3|31212.3|31235.8|31215.8|31232.3|31212.3|17
1645045410000|2022-02-16 21:03:30|31233.1|31213.1|31234.5|31214.5|31234.7|31214.7|31230.4|31210.4|18
1645045420000|2022-02-16 21:03:40|31234.7|31214.7|31234.2|31214.2|31235.7|31215.7|31234.1|31214.1|19
1645045430000|2022-02-16 21:03:50|31234.4|31214.4|31234.4|31214.4|31234.5|31214.5|31233.7|31213.7|12
1645045440000|2022-02-16 21:04:00|31233.9|31213.9|31235.1|31215.1|31237.1|31217.1|31232.5|31212.5|20
1645045450000|2022-02-16 21:04:10|31234|31214|31236.4|31216.4|31236.9|31216.9|31232.2|31212.2|18
1645045460000|2022-02-16 21:04:20|31234|31214|31234.7|31214.7|31235.6|31215.6|31233.9|31213.9|18
1645045470000|2022-02-16 21:04:30|31234.6|31214.6|31233.5|31213.5|31235.7|31215.7|31233.5|31213.5|14
1645045480000|2022-02-16 21:04:40|31232.9|31212.9|31233.6|31213.6|31233.8|31213.8|31232.9|31212.9|13
1645045490000|2022-02-16 21:04:50|31233.7|31213.7|31234.6|31214.6|31234.6|31214.6|31233.6|31213.6|12
1645045500000|2022-02-16 21:05:00|31234.1|31214.1|31230.8|31210.8|31234.1|31214.1|31230|31210|23
1645045510000|2022-02-16 21:05:10|31230.4|31210.4|31230|31210|31230.9|31210.9|31229.8|31209.8|9
1645045520000|2022-02-16 21:05:20|31229.8|31209.8|31229.9|31209.9|31230.1|31210.1|31229.8|31209.8|5
1645045530000|2022-02-16 21:05:30|31230.1|31210.1|31229.6|31209.6|31230.9|31210.9|31229.6|31209.6|11
1645045540000|2022-02-16 21:05:40|31230.5|31210.5|31230.5|31210.5|31231.1|31211.1|31229.8|31209.8|12
1645045550000|2022-02-16 21:05:50|31230.8|31210.8|31230.7|31210.7|31231.1|31211.1|31230.7|31210.7|6
1645045560000|2022-02-16 21:06:00|31230.9|31210.9|31229.8|31209.8|31231.8|31211.8|31229.3|31209.3|16
1645045570000|2022-02-16 21:06:10|31229.6|31209.6|31229.4|31209.4|31231.6|31211.6|31229.4|31209.4|11
1645045580000|2022-02-16 21:06:20|31228.8|31208.8|31229.4|31209.4|31230.9|31210.9|31228.8|31208.8|9
1645045590000|2022-02-16 21:06:30|31229.6|31209.6|31230.9|31210.9|31250.4|31211.3|31229.6|31192.8|25
1645045600000|2022-02-16 21:06:40|31231|31211|31232.3|31212.3|31233.5|31213.5|31231|31211|19
1645045610000|2022-02-16 21:06:50|31232.5|31212.5|31233.3|31213.3|31233.3|31213.3|31232|31212|8
1645045620000|2022-02-16 21:07:00|31232.7|31212.7|31232.9|31212.9|31233.3|31213.3|31232.6|31212.6|6
1645045630000|2022-02-16 21:07:10|31233|31213|31232.6|31212.6|31234.3|31214.3|31231.5|31211.5|10
1645045640000|2022-02-16 21:07:20|31252|31194|31233.2|31213.2|31252|31215.7|31230.6|31194|17
1645045650000|2022-02-16 21:07:30|31232.6|31212.6|31231.2|31211.2|31232.6|31212.6|31231|31211|10
1645045660000|2022-02-16 21:07:40|31231.4|31211.4|31230.6|31210.6|31233.3|31213.3|31230.5|31210.5|13
1645045670000|2022-02-16 21:07:50|31230.8|31210.8|31231.5|31211.5|31232.2|31212.2|31230.5|31210.5|10
1645045680000|2022-02-16 21:08:00|31231.6|31211.6|31232.4|31212.4|31234.3|31214.3|31231.6|31211.6|18
1645045690000|2022-02-16 21:08:10|31231.8|31211.8|31232.2|31212.2|31232.2|31212.2|31229|31209|10
1645045700000|2022-02-16 21:08:20|31231.4|31211.4|31233.2|31213.2|31233.3|31213.3|31231.4|31211.4|13
1645045710000|2022-02-16 21:08:30|31233.1|31213.1|31233.4|31213.4|31233.7|31213.7|31232.9|31212.9|9
1645045720000|2022-02-16 21:08:40|31233.9|31213.9|31231.7|31211.7|31233.9|31213.9|31231.7|31211.7|8
1645045730000|2022-02-16 21:08:50|31232.4|31212.4|31232.2|31212.2|31232.9|31212.9|31232.2|31212.2|7
1645045740000|2022-02-16 21:09:00|31232.3|31212.3|31231.6|31211.6|31234.9|31214.9|31231.6|31211.6|9
1645045750000|2022-02-16 21:09:10|31232.7|31212.7|31231.7|31211.7|31233.8|31213.8|31231|31211|16
1645045760000|2022-02-16 21:09:20|31231.9|31211.9|31235.1|31215.1|31236.1|31216.1|31231.4|31211.4|15
1645045770000|2022-02-16 21:09:30|31235.7|31215.7|31236.4|31216.4|31236.5|31216.5|31235.1|31215.1|18
1645045780000|2022-02-16 21:09:40|31236.6|31216.6|31236.7|31216.7|31237.8|31217.8|31236|31216|22
1645045790000|2022-02-16 21:09:50|31236.5|31216.5|31236.2|31216.2|31236.8|31216.8|31236.1|31216.1|11
1645045800000|2022-02-16 21:10:00|31236.3|31216.3|31237.9|31217.9|31238.5|31218.5|31236|31216|20
1645045810000|2022-02-16 21:10:10|31237.7|31217.7|31236.9|31216.9|31238.6|31218.6|31236.9|31216.9|18
1645045820000|2022-02-16 21:10:20|31237.3|31217.3|31238.2|31218.2|31238.4|31218.4|31237.3|31217.3|7
1645045830000|2022-02-16 21:10:30|31238.1|31218.1|31239.3|31219.3|31241.3|31221.3|31236|31216|16
1645045840000|2022-02-16 21:10:40|31239.2|31219.2|31238.6|31218.6|31239.9|31219.9|31238.2|31218.2|7
1645045850000|2022-02-16 21:10:50|31239|31219|31239.2|31219.2|31239.9|31219.9|31239|31219|5
1645045860000|2022-02-16 21:11:00|31239.1|31219.1|31238.6|31218.6|31239.1|31219.1|31238|31218|8
1645045870000|2022-02-16 21:11:10|31238.5|31218.5|31236.9|31216.9|31240.9|31220.9|31236|31216|18
1645045880000|2022-02-16 21:11:20|31236.3|31216.3|31232.3|31212.3|31238|31218|31232.3|31212.3|25
1645045890000|2022-02-16 21:11:30|31234|31214|31232.7|31212.7|31234|31214|31231.4|31211.4|19
1645045900000|2022-02-16 21:11:40|31232.8|31212.8|31231.9|31211.9|31232.9|31212.9|31231.9|31211.9|14
1645045910000|2022-02-16 21:11:50|31231.8|31211.8|31232.3|31212.3|31232.3|31212.3|31230.9|31210.9|10
1645045920000|2022-02-16 21:12:00|31232.1|31212.1|31231.5|31211.5|31234.4|31214.4|31231.3|31211.3|19
1645045930000|2022-02-16 21:12:10|31231.7|31211.7|31231.1|31211.1|31232.1|31212.1|31230.8|31210.8|16
1645045940000|2022-02-16 21:12:20|31231.3|31211.3|31231.8|31211.8|31232.8|31212.8|31230.9|31210.9|17
1645045950000|2022-02-16 21:12:30|31231.4|31211.4|31232|31212|31233.2|31213.2|31231.3|31211.3|24
1645045960000|2022-02-16 21:12:40|31231.7|31211.7|31230.8|31210.8|31232.2|31212.2|31230.5|31210.5|17
1645045970000|2022-02-16 21:12:50|31230.4|31210.4|31232|31212|31232|31212|31229.3|31209.3|21
1645045980000|2022-02-16 21:13:00|31229.2|31209.2|31246|31196|31247|31210.5|31228.5|31191|12
1645045990000|2022-02-16 21:13:10|31243.3|31193.3|31229.8|31209.8|31244.7|31210.6|31228.5|31192.4|16
1645046000000|2022-02-16 21:13:20|31230.2|31210.2|31228|31208|31230.2|31210.2|31226.7|31206.7|22
1645046010000|2022-02-16 21:13:30|31227.3|31207.3|31230.6|31210.6|31231.2|31211.2|31227.3|31207.3|14
1645046020000|2022-02-16 21:13:40|31230.8|31210.8|31231.3|31211.3|31232.2|31212.2|31230.7|31210.7|16
1645046030000|2022-02-16 21:13:50|31230.4|31210.4|31230.8|31210.8|31232.6|31212.6|31228.2|31208.2|30
1645046040000|2022-02-16 21:14:00|31233.1|31213.1|31231.5|31211.5|31233.1|31213.1|31230.4|31210.4|28
1645046050000|2022-02-16 21:14:10|31231.1|31211.1|31232.3|31212.3|31235.3|31215.3|31231|31211|26
1645046060000|2022-02-16 21:14:20|31231.8|31211.8|31233.1|31213.1|31233.1|31213.1|31229|31209|13
1645046070000|2022-02-16 21:14:30|31233|31213|31232.8|31212.8|31233.1|31213.1|31231.9|31211.9|17
1645046080000|2022-02-16 21:14:40|31233.2|31213.2|31233.8|31213.8|31234.2|31214.2|31232.4|31212.4|21
1645046090000|2022-02-16 21:14:50|31234.1|31214.1|31233.3|31213.3|31249.8|31215|31232.6|31199.7|18
1645046100000|2022-02-16 21:15:00|31232.4|31212.4|31232.8|31212.8|31233.9|31213.9|31232.4|31212.4|13
1645046110000|2022-02-16 21:15:10|31232.9|31212.9|31234.7|31214.7|31235|31215|31232.9|31212.9|13
1645046120000|2022-02-16 21:15:20|31235.5|31215.5|31234.2|31214.2|31235.7|31215.7|31233.3|31213.3|16
1645046130000|2022-02-16 21:15:30|31233.9|31213.9|31233.9|31213.9|31233.9|31213.9|31233.2|31213.2|6
1645046140000|2022-02-16 21:15:40|31233.6|31213.6|31233.5|31213.5|31234.4|31214.4|31233.5|31213.5|9
1645046150000|2022-02-16 21:15:50|31233.4|31213.4|31232.3|31212.3|31234|31214|31232.3|31212.3|8
1645046160000|2022-02-16 21:16:00|31233.2|31213.2|31233.6|31213.6|31233.8|31213.8|31232.7|31212.7|5
1645046170000|2022-02-16 21:16:10|31233.9|31213.9|31231.2|31211.2|31233.9|31213.9|31231.2|31211.2|7
1645046180000|2022-02-16 21:16:20|31231.4|31211.4|31233.2|31213.2|31233.5|31213.5|31231.4|31211.4|8
1645046190000|2022-02-16 21:16:30|31233.5|31213.5|31231.6|31211.6|31233.5|31213.5|31231.2|31211.2|15
1645046200000|2022-02-16 21:16:40|31232.4|31212.4|31232.9|31212.9|31232.9|31212.9|31231.1|31211.1|6
1645046210000|2022-02-16 21:16:50|31232.8|31212.8|31232.4|31212.4|31233.1|31213.1|31232.3|31212.3|11
1645046220000|2022-02-16 21:17:00|31232.1|31212.1|31247.1|31197.1|31250.9|31212.3|31232.1|31192.4|12
1645046230000|2022-02-16 21:17:10|31247.7|31197.7|31246.8|31196.8|31247.7|31197.7|31246.8|31196.8|4
1645046240000|2022-02-16 21:17:20|31248|31198|31232.5|31212.5|31248|31213.1|31232.4|31198|9
1645046250000|2022-02-16 21:17:30|31233.5|31213.5|31232.4|31212.4|31234.7|31214.7|31232.4|31212.4|14
1645046260000|2022-02-16 21:17:40|31232.2|31212.2|31234.5|31214.5|31234.5|31214.5|31231.9|31211.9|7
1645046270000|2022-02-16 21:17:50|31234.3|31214.3|31233.7|31213.7|31234.3|31214.3|31233|31213|6
1645046280000|2022-02-16 21:18:00|31233.8|31213.8|31248.9|31198.9|31251.8|31213.8|31233.8|31195|9
1645046290000|2022-02-16 21:18:10|31248.6|31198.6|31248.9|31198.9|31249.5|31199.5|31248.6|31198.6|4
1645046300000|2022-02-16 21:18:20|31249.5|31199.5|31233.2|31213.2|31249.5|31213.2|31233.1|31199|4
1645046310000|2022-02-16 21:18:30|31232.2|31212.2|31233.2|31213.2|31233.2|31213.2|31232.2|31212.2|6
1645046320000|2022-02-16 21:18:40|31232.9|31212.9|31235.7|31215.7|31235.8|31215.8|31232.9|31212.9|14
1645046330000|2022-02-16 21:18:50|31235.8|31215.8|31235.3|31215.3|31235.8|31215.8|31233.9|31213.9|8
1645046340000|2022-02-16 21:19:00|31234.3|31214.3|31234.1|31214.1|31234.3|31214.3|31233.9|31213.9|3
1645046350000|2022-02-16 21:19:10|31234.4|31214.4|31234.2|31214.2|31234.9|31214.9|31234.2|31214.2|5
1645046360000|2022-02-16 21:19:20|31235.3|31215.3|31234.2|31214.2|31235.9|31215.9|31233.2|31213.2|9
1645046370000|2022-02-16 21:19:30|31234.6|31214.6|31234.8|31214.8|31235.3|31215.3|31233.9|31213.9|9
1645046380000|2022-02-16 21:19:40|31237.4|31217.4|31235.6|31215.6|31237.4|31217.4|31235.6|31215.6|9
1645046390000|2022-02-16 21:19:50|31236.8|31216.8|31235.7|31215.7|31236.9|31216.9|31235.6|31215.6|13
1645046400000|2022-02-16 21:20:00|31236.2|31216.2|31237.4|31217.4|31237.5|31217.5|31236|31216|17
1645046410000|2022-02-16 21:20:10|31237.1|31217.1|31237.7|31217.7|31238.6|31218.6|31237.1|31217.1|6
1645046420000|2022-02-16 21:20:20|31238.3|31218.3|31254.1|31204.1|31254.3|31220.5|31237.7|31204.1|9
1645046430000|2022-02-16 21:20:30|31254.5|31204.5|31254.2|31204.2|31255.4|31205.4|31253.3|31203.3|8
1645046440000|2022-02-16 21:20:40|31253.9|31203.9|31254.2|31204.2|31254.9|31204.9|31253.9|31203.9|4
1645046450000|2022-02-16 21:20:50|31254.7|31204.7|31253|31203|31254.9|31204.9|31253|31203|14
1645046460000|2022-02-16 21:21:00|31253.6|31203.6|31253.6|31203.6|31253.8|31203.8|31253.6|31203.6|6
1645046470000|2022-02-16 21:21:10|31253.4|31203.4|31254.5|31204.5|31255|31205|31253.2|31203.2|9
1645046480000|2022-02-16 21:21:20|31238.3|31218.3|31239|31219|31257.4|31219.8|31238.3|31200.1|11
1645046490000|2022-02-16 21:21:30|31239.1|31219.1|31238.9|31218.9|31240.1|31220.1|31238.2|31218.2|12
1645046500000|2022-02-16 21:21:40|31239.5|31219.5|31239.1|31219.1|31239.9|31219.9|31239|31219|9
1645046510000|2022-02-16 21:21:50|31239.2|31219.2|31238.5|31218.5|31239.7|31219.7|31238.5|31218.5|6
1645046520000|2022-02-16 21:22:00|31239|31219|31240.5|31220.5|31240.7|31220.7|31238.9|31218.9|13
1645046530000|2022-02-16 21:22:10|31240.4|31220.4|31240.7|31220.7|31241.1|31221.1|31240.4|31220.4|10
1645046540000|2022-02-16 21:22:20|31240.8|31220.8|31241.3|31221.3|31241.3|31221.3|31239.6|31219.6|7
1645046550000|2022-02-16 21:22:30|31243.8|31223.8|31241.8|31221.8|31243.8|31223.8|31239.3|31219.3|20
1645046560000|2022-02-16 21:22:40|31241.3|31221.3|31240.9|31220.9|31242.2|31222.2|31240.9|31220.9|11
1645046570000|2022-02-16 21:22:50|31240|31220|31241.4|31221.4|31241.4|31221.4|31240|31220|8
1645046580000|2022-02-16 21:23:00|31241.3|31221.3|31239.9|31219.9|31241.4|31221.4|31239.9|31219.9|6
1645046590000|2022-02-16 21:23:10|31241.1|31221.1|31240.9|31220.9|31243.3|31223.3|31240.7|31220.7|13
1645046600000|2022-02-16 21:23:20|31241|31221|31263.1|31204.8|31263.8|31224.4|31241|31203.6|20
1645046610000|2022-02-16 21:23:30|31262.2|31205.5|31258.5|31208.5|31262.2|31208.8|31257.3|31205.5|10
1645046620000|2022-02-16 21:23:40|31261.8|31206.4|31242.2|31222.2|31261.8|31222.2|31242.2|31206.4|12
1645046630000|2022-02-16 21:23:50|31242.3|31222.3|31243.1|31223.1|31243.1|31223.1|31241.8|31221.8|6
1645046640000|2022-02-16 21:24:00|31240.6|31220.6|31244.3|31224.3|31244.3|31224.3|31240.3|31220.3|6
1645046650000|2022-02-16 21:24:10|31243.5|31223.5|31244.4|31224.4|31244.6|31224.6|31243.1|31223.1|7
1645046660000|2022-02-16 21:24:20|31243.7|31223.7|31243.5|31223.5|31244.1|31224.1|31242.8|31222.8|11
1645046670000|2022-02-16 21:24:30|31241.8|31221.8|31241.9|31221.9|31242.5|31222.5|31241.6|31221.6|9
1645046680000|2022-02-16 21:24:40|31241.7|31221.7|31258.2|31208.2|31260.3|31221.7|31239.1|31203.9|11
1645046690000|2022-02-16 21:24:50|31261.8|31206.3|31259.6|31201.3|31261.8|31221.1|31241.1|31201.3|7
1645046700000|2022-02-16 21:25:00|31259.4|31202.1|31254.7|31204.7|31260.5|31205.5|31254.7|31202.1|18
1645046710000|2022-02-16 21:25:10|31254.8|31204.8|31254.1|31204.1|31255.5|31205.5|31254.1|31204.1|12
1645046720000|2022-02-16 21:25:20|31253.7|31203.7|31253.9|31203.9|31254|31204|31252.2|31202.2|19
1645046730000|2022-02-16 21:25:30|31253.7|31203.7|31254.1|31204.1|31254.6|31204.6|31253.2|31203.2|11
1645046740000|2022-02-16 21:25:40|31254|31204|31253.8|31203.8|31254|31204|31252.7|31202.7|9
1645046750000|2022-02-16 21:25:50|31254.2|31204.2|31238.3|31218.3|31254.3|31218.3|31237.1|31204|8
1645046760000|2022-02-16 21:26:00|31238.1|31218.1|31236.1|31216.1|31256.7|31218.1|31235.3|31198.6|26
1645046770000|2022-02-16 21:26:10|31236.5|31216.5|31255.8|31199.4|31255.9|31216.9|31236|31197.1|14
1645046780000|2022-02-16 21:26:20|31254.6|31199.2|31250.4|31200.4|31255.6|31201.2|31250.4|31195.3|7
1645046790000|2022-02-16 21:26:30|31250.7|31200.7|31235.2|31215.2|31251.8|31215.2|31235.2|31200.2|10
1645046800000|2022-02-16 21:26:40|31235.3|31215.3|31214.3|31194.3|31248|31217.1|31214|31172|16
1645046810000|2022-02-16 21:26:50|31234|31177|31211.9|31191.9|31235.7|31193.8|31211.9|31175.6|19
1645046820000|2022-02-16 21:27:00|31213.8|31193.8|31214.4|31194.4|31215.2|31195.2|31211.1|31191.1|12
1645046830000|2022-02-16 21:27:10|31214.2|31194.2|31215.2|31195.2|31215.2|31195.2|31212.9|31192.9|12
1645046840000|2022-02-16 21:27:20|31214.5|31194.5|31213.2|31193.2|31216.9|31196.9|31212.5|31192.5|8
1645046850000|2022-02-16 21:27:30|31213.6|31193.6|31215|31195|31215.3|31195.3|31213.6|31193.6|12
1645046860000|2022-02-16 21:27:40|31214.7|31194.7|31216.1|31196.1|31216.5|31196.5|31214.7|31194.7|13
1645046870000|2022-02-16 21:27:50|31220|31200|31250.3|31193.6|31262.4|31205.7|31220|31187.8|29
1645046880000|2022-02-16 21:28:00|31250.5|31195|31229|31209|31250.5|31209|31228.7|31194.1|20
1645046890000|2022-02-16 21:28:10|31229.7|31209.7|31230.8|31210.8|31230.8|31210.8|31229.7|31209.7|5
1645046900000|2022-02-16 21:28:20|31230.7|31210.7|31246.1|31196.1|31255.2|31210.8|31226.1|31188.9|15
1645046910000|2022-02-16 21:28:30|31242.6|31192.6|31246.7|31196.7|31247.5|31197.5|31241.5|31191.5|10
1645046920000|2022-02-16 21:28:40|31247.2|31197.2|31256.4|31196.3|31257.6|31197.2|31247.2|31194.1|18
1645046930000|2022-02-16 21:28:50|31256.9|31195.9|31253.5|31195.7|31258.3|31197.5|31246.1|31193|18
1645046940000|2022-02-16 21:29:00|31253.8|31193.9|31254.9|31196.4|31255.8|31196.5|31252.5|31193.8|22
1645046950000|2022-02-16 21:29:10|31256.3|31196.7|31260.6|31200.3|31260.6|31200.9|31254.4|31196.2|29
1645046960000|2022-02-16 21:29:20|31259.9|31201.6|31260.1|31200.3|31260.6|31201.9|31251.9|31197.1|16
1645046970000|2022-02-16 21:29:30|31259.9|31200|31265.2|31203.1|31270.5|31207.5|31257.5|31197.7|29
1645046980000|2022-02-16 21:29:40|31267.8|31200.7|31267.2|31203.6|31270.3|31204.2|31263.2|31200|22
1645046990000|2022-02-16 21:29:50|31266.4|31204|31268.3|31200.7|31270.1|31204|31266.4|31200.2|17
1645047000000|2022-02-16 21:30:00|31264.4|31200.2|31268.3|31202.4|31268.3|31202.4|31264.4|31199|16
1645047010000|2022-02-16 21:30:10|31263.3|31198.2|31270.2|31200.9|31270.2|31201.9|31263.3|31198.2|13
1645047020000|2022-02-16 21:30:20|31269.4|31200.5|31266.1|31198.2|31269.4|31200.5|31264.5|31197.6|15
1645047030000|2022-02-16 21:30:30|31266.4|31198.3|31269.2|31206.5|31270|31209.5|31253.5|31198|16
1645047040000|2022-02-16 21:30:40|31268.8|31207.2|31266.4|31207.6|31269.8|31208.3|31264.8|31206.4|14
1645047050000|2022-02-16 21:30:50|31265.5|31208.3|31265.5|31208.8|31266.7|31208.8|31265.4|31206.6|9
1645047060000|2022-02-16 21:31:00|31264.7|31208.3|31261.5|31211.5|31266|31211.5|31261.5|31207.4|4
1645047070000|2022-02-16 21:31:10|31261.6|31211.6|31264.3|31207.8|31267.6|31211.7|31255.4|31205.4|16
1645047080000|2022-02-16 21:31:20|31267.4|31208.4|31265.4|31205.9|31267.4|31212.8|31262.6|31205.9|6
1645047090000|2022-02-16 21:31:30|31258.1|31206.7|31259.4|31209.4|31259.5|31209.5|31258.1|31206.7|6
1645047100000|2022-02-16 21:31:40|31263.3|31208|31258.5|31208.5|31263.3|31222.6|31242.6|31202.7|7
1645047110000|2022-02-16 21:31:50|31258.6|31208.6|31263.5|31207.9|31263.5|31209.9|31258.6|31207.9|5
1645047120000|2022-02-16 21:32:00|31259.5|31209.5|31244.3|31224.3|31259.5|31224.3|31240|31208.3|7
1645047130000|2022-02-16 21:32:10|31245.6|31225.6|31254.8|31204.8|31259.1|31225.6|31245.4|31203.8|8
1645047140000|2022-02-16 21:32:20|31255.9|31205.9|31265.9|31207.3|31267.9|31210.3|31253.2|31203.2|13
1645047150000|2022-02-16 21:32:30|31264.5|31207.8|31255.7|31205.7|31268.5|31207.8|31255.5|31205.5|12
1645047160000|2022-02-16 21:32:40|31255.3|31205.3|31255.2|31205.2|31262.3|31207.4|31252.5|31192.2|20
1645047170000|2022-02-16 21:32:50|31255.7|31205.7|31251.6|31201.6|31260.9|31207|31251.6|31200.2|14
1645047180000|2022-02-16 21:33:00|31250.4|31200.4|31256.7|31201.4|31256.7|31202.7|31250.4|31198.9|10
1645047190000|2022-02-16 21:33:10|31253.2|31203.2|31249.4|31199.4|31259.4|31208.4|31246.9|31196.9|13
1645047200000|2022-02-16 21:33:20|31232.5|31212.5|31250|31200|31256.5|31212.5|31232.5|31198.9|5
1645047210000|2022-02-16 21:33:30|31237.2|31217.2|31236.7|31216.7|31237.2|31217.2|31236.7|31216.7|3
1645047220000|2022-02-16 21:33:40|31234.6|31214.6|31237.7|31217.7|31238.1|31218.1|31234.6|31214.6|7
1645047230000|2022-02-16 21:33:50|31236.7|31216.7|31238.9|31218.9|31238.9|31218.9|31232.4|31212.4|6
1645047240000|2022-02-16 21:34:00|31239.3|31219.3|31237.2|31217.2|31239.8|31219.8|31234|31214|10
1645047250000|2022-02-16 21:34:10|31238.4|31218.4|31237.6|31217.6|31262.3|31220.4|31236.5|31204.8|16
1645047260000|2022-02-16 21:34:20|31237.7|31217.7|31256.7|31198.8|31256.7|31218.2|31233.4|31198.8|10
1645047270000|2022-02-16 21:34:30|31251.9|31201.9|31255.6|31205.6|31259.8|31207.5|31251.9|31201.9|7
1645047280000|2022-02-16 21:34:40|31255.7|31205.7|31254.3|31204.3|31260.5|31208.3|31254.2|31203.7|18
1645047290000|2022-02-16 21:34:50|31243.1|31223.1|31242.8|31222.8|31243.3|31223.3|31239.1|31219.1|13
1645047300000|2022-02-16 21:35:00|31262|31200.8|31261.3|31202.3|31263.3|31203.5|31261|31200|12
1645047310000|2022-02-16 21:35:10|31260.3|31202.1|31261.8|31201|31262.8|31202.1|31258.1|31198.3|16
1645047320000|2022-02-16 21:35:20|31262.3|31201.5|31261.5|31199.3|31262.6|31201.7|31260.9|31199.3|12
1645047330000|2022-02-16 21:35:30|31258.1|31211.5|31237.3|31217.3|31264.3|31217.3|31231.4|31205|16
1645047340000|2022-02-16 21:35:40|31240.7|31220.7|31254.6|31204.6|31259.4|31220.7|31240.7|31203.4|12
1645047350000|2022-02-16 21:35:50|31255.2|31205.2|31252.2|31202.2|31257.1|31207.1|31252.1|31202.1|13
1645047360000|2022-02-16 21:36:00|31252.5|31202.5|31259.4|31199.4|31263.5|31202.9|31252.5|31198.6|11
1645047370000|2022-02-16 21:36:10|31260.3|31197.5|31262.3|31201.7|31263|31202.7|31259.6|31197.5|15
1645047380000|2022-02-16 21:36:20|31262|31201.4|31260.4|31199.8|31262.7|31202.2|31259.9|31199.5|13
1645047390000|2022-02-16 21:36:30|31259.9|31200.4|31255.1|31205.1|31259.9|31207.3|31255.1|31200.4|5
1645047400000|2022-02-16 21:36:40|31256|31206|31254.9|31204.9|31257.9|31207.9|31254.9|31204.9|6
1645047410000|2022-02-16 21:36:50|31255.5|31205.5|31241.2|31221.2|31259.2|31225.2|31239.2|31205.5|19
1645047420000|2022-02-16 21:37:00|31244.6|31224.6|31260|31210|31264.5|31225.1|31244.5|31205.7|15
1645047430000|2022-02-16 21:37:10|31253.2|31203.2|31255.3|31198.8|31258.1|31203.2|31251.5|31198.6|10
1645047440000|2022-02-16 21:37:20|31254.4|31198.9|31251.1|31201.1|31254.4|31201.1|31251.1|31198.9|2
1645047450000|2022-02-16 21:37:30|31263.5|31207.8|31258.1|31201.2|31263.5|31207.8|31250.9|31200.9|12
1645047460000|2022-02-16 21:37:40|31257.8|31202|31258.4|31208.4|31262|31209.4|31257.2|31202|11
1645047470000|2022-02-16 21:37:50|31258.2|31208.2|31246.2|31187.8|31258.2|31208.2|31220.1|31184.8|14
1645047480000|2022-02-16 21:38:00|31246.8|31187.2|31238.5|31188.5|31248.9|31204.8|31220.8|31185.4|22
1645047490000|2022-02-16 21:38:10|31237.3|31187.3|31238.9|31188.9|31240.2|31190.2|31237.3|31187.3|19
1645047500000|2022-02-16 21:38:20|31239|31189|31239.3|31189.3|31239.5|31189.5|31238|31188|18
1645047510000|2022-02-16 21:38:30|31241.8|31191.8|31241|31191|31242.4|31192.4|31240.6|31190.6|20
1645047520000|2022-02-16 21:38:40|31223.4|31203.4|31220.6|31200.6|31224.1|31204.1|31218|31198|17
1645047530000|2022-02-16 21:38:50|31221|31201|31218.6|31198.6|31224.6|31204.6|31218.5|31198.5|20
1645047540000|2022-02-16 21:39:00|31221.6|31201.6|31220|31200|31224.3|31204.3|31219.1|31199.1|26
1645047550000|2022-02-16 21:39:10|31222.5|31202.5|31222.2|31202.2|31224.9|31204.9|31220.5|31200.5|19
1645047560000|2022-02-16 21:39:20|31222.1|31202.1|31224.4|31204.4|31224.7|31204.7|31221.3|31201.3|19
1645047570000|2022-02-16 21:39:30|31226.2|31206.2|31224.8|31204.8|31226.4|31206.4|31224.4|31204.4|15
1645047580000|2022-02-16 21:39:40|31224.7|31204.7|31226.3|31206.3|31227.7|31207.7|31224.7|31204.7|11
1645047590000|2022-02-16 21:39:50|31226.1|31206.1|31224.7|31204.7|31227.9|31207.9|31223.7|31203.7|13
1645047600000|2022-02-16 21:40:00|31224.9|31204.9|31225|31205|31225.7|31205.7|31224.9|31204.9|10
1645047610000|2022-02-16 21:40:10|31225.1|31205.1|31225.1|31205.1|31225.4|31205.4|31224|31204|11
1645047620000|2022-02-16 21:40:20|31224.9|31204.9|31225.8|31205.8|31226.1|31206.1|31224.9|31204.9|10
1645047630000|2022-02-16 21:40:30|31224.6|31204.6|31224.9|31204.9|31226|31206|31220.2|31200.2|20
1645047640000|2022-02-16 21:40:40|31222.5|31202.5|31227.8|31207.8|31227.8|31207.8|31222.5|31202.5|21
1645047650000|2022-02-16 21:40:50|31227.3|31207.3|31224.5|31204.5|31227.8|31207.8|31224.2|31204.2|18
1645047660000|2022-02-16 21:41:00|31224.4|31204.4|31225.2|31205.2|31226.4|31206.4|31224.3|31204.3|11
1645047670000|2022-02-16 21:41:10|31224.3|31204.3|31224|31204|31224.9|31204.9|31223.8|31203.8|13
1645047680000|2022-02-16 21:41:20|31223.9|31203.9|31225.4|31205.4|31226.1|31206.1|31223.9|31203.9|11
1645047690000|2022-02-16 21:41:30|31225.2|31205.2|31226.1|31206.1|31226.7|31206.7|31225.2|31205.2|12
1645047700000|2022-02-16 21:41:40|31224.2|31204.2|31225.4|31205.4|31226.5|31206.5|31224.2|31204.2|17
1645047710000|2022-02-16 21:41:50|31225.2|31205.2|31225.9|31205.9|31227.7|31207.7|31225.2|31205.2|14
1645047720000|2022-02-16 21:42:00|31224.2|31204.2|31225.8|31205.8|31226.1|31206.1|31224.2|31204.2|12
1645047730000|2022-02-16 21:42:10|31225.2|31205.2|31224.5|31204.5|31226|31206|31223.8|31203.8|11
1645047740000|2022-02-16 21:42:20|31224.6|31204.6|31224.3|31204.3|31226.5|31206.5|31223.3|31203.3|15
1645047750000|2022-02-16 21:42:30|31224.6|31204.6|31225|31205|31225.4|31205.4|31222.7|31202.7|15
1645047760000|2022-02-16 21:42:40|31222.8|31202.8|31214.1|31194.1|31225.6|31205.6|31211.7|31191.7|19
1645047770000|2022-02-16 21:42:50|31207.9|31187.9|31212.7|31192.7|31213.3|31193.3|31207.9|31187.9|18
1645047780000|2022-02-16 21:43:00|31213|31193|31211.1|31191.1|31213.2|31193.2|31211|31191|13
1645047790000|2022-02-16 21:43:10|31211.2|31191.2|31214.7|31194.7|31214.7|31194.7|31210.1|31190.1|11
1645047800000|2022-02-16 21:43:20|31215.2|31195.2|31214.2|31194.2|31215.2|31195.2|31212.9|31192.9|13
1645047810000|2022-02-16 21:43:30|31214.4|31194.4|31213.7|31193.7|31215|31195|31212.3|31192.3|12
1645047820000|2022-02-16 21:43:40|31214|31194|31232.4|31175.5|31233.2|31195.8|31212.1|31174.8|16
1645047830000|2022-02-16 21:43:50|31232.9|31175.7|31226.1|31176.1|31232.9|31179.3|31224.5|31174.5|8
1645047840000|2022-02-16 21:44:00|31226|31176|31228.1|31178.1|31231.1|31178.5|31226|31174.8|9
1645047850000|2022-02-16 21:44:10|31227.9|31177.9|31229.6|31179.6|31229.7|31179.7|31227.9|31177.9|9
1645047860000|2022-02-16 21:44:20|31229.8|31179.8|31213.3|31193.3|31229.8|31193.3|31212.1|31178.5|6
1645047870000|2022-02-16 21:44:30|31213.2|31193.2|31214.2|31194.2|31232.8|31194.5|31210.3|31174.9|14
1645047880000|2022-02-16 21:44:40|31214.4|31194.4|31211|31191|31214.4|31194.4|31210.4|31190.4|7
1645047890000|2022-02-16 21:44:50|31210.9|31190.9|31211|31191|31211|31191|31210.9|31190.9|2
1645047900000|2022-02-16 21:45:00|31209.5|31189.5|31230.3|31180.3|31235.4|31190.3|31209.5|31175.4|12
1645047910000|2022-02-16 21:45:10|31230.2|31180.2|31229.6|31179.6|31230.4|31180.4|31229.6|31179.6|9
1645047920000|2022-02-16 21:45:20|31229.7|31179.7|31233|31177.5|31233.2|31179.7|31229.7|31176.3|7
1645047930000|2022-02-16 21:45:30|31228|31178|31213.9|31193.9|31228|31194.4|31211.3|31176.6|9
1645047940000|2022-02-16 21:45:40|31214|31194|31215|31195|31215|31195|31213.7|31193.7|16
1645047950000|2022-02-16 21:45:50|31210.5|31190.5|31213.6|31193.6|31214|31194|31210.3|31190.3|13
1645047960000|2022-02-16 21:46:00|31214|31194|31232.5|31175.6|31232.8|31194|31214|31175.3|12
1645047970000|2022-02-16 21:46:10|31233|31175|31229|31179|31233.6|31179.6|31229|31175|16
1645047980000|2022-02-16 21:46:20|31226.1|31176.1|31226|31176|31226.9|31176.9|31225.3|31175.3|12
1645047990000|2022-02-16 21:46:30|31226.4|31176.4|31210.7|31190.7|31227.5|31190.7|31208.5|31175.7|8
1645048000000|2022-02-16 21:46:40|31211.3|31191.3|31213.8|31193.8|31213.8|31193.8|31210.6|31190.6|7
1645048010000|2022-02-16 21:46:50|31232.6|31175.7|31234.5|31174.5|31234.5|31179|31229|31174.5|5
1645048020000|2022-02-16 21:47:00|31232.1|31174.9|31235.4|31168.2|31239.6|31174.9|31229.2|31168.2|13
1645048030000|2022-02-16 21:47:10|31235.3|31168.1|31238.3|31166.6|31238.3|31168.5|31235.3|31166.6|6
1645048040000|2022-02-16 21:47:20|31241.7|31166.3|31232.3|31170.2|31241.7|31170.5|31232.3|31163|10
1645048050000|2022-02-16 21:47:30|31233|31173|31232.9|31175.9|31234.2|31178.7|31228.7|31173|10
1645048060000|2022-02-16 21:47:40|31232.3|31176.4|31230.2|31172.2|31232.9|31176.4|31220.8|31170.8|6
1645048070000|2022-02-16 21:47:50|31229.8|31172.3|31231.9|31176.4|31233.6|31178.9|31228.9|31172.3|6
1645048080000|2022-02-16 21:48:00|31233.6|31176.3|31226.2|31176.2|31233.6|31179.5|31223.9|31173.9|8
1645048090000|2022-02-16 21:48:10|31225.1|31175.1|31237|31177|31237|31177|31225.1|31175.1|4
1645048100000|2022-02-16 21:48:20|31230.4|31180.4|31218|31198|31232.9|31198|31217.1|31176.6|15
1645048110000|2022-02-16 21:48:30|31216.3|31196.3|31221.9|31201.9|31238.2|31201.9|31210.2|31176.2|14
1645048120000|2022-02-16 21:48:40|31237.4|31175.1|31235.1|31185.1|31239.3|31185.6|31232.7|31175.1|12
1645048130000|2022-02-16 21:48:50|31235|31185|31219.3|31199.3|31235|31199.4|31214.9|31185|15
1645048140000|2022-02-16 21:49:00|31219.5|31199.5|31216.5|31196.5|31219.7|31199.7|31216.2|31196.2|18
1645048150000|2022-02-16 21:49:10|31216.4|31196.4|31237.5|31187.5|31244|31200.7|31212.6|31182|11
1645048160000|2022-02-16 21:49:20|31236.9|31186.9|31220.3|31200.3|31238.2|31201.1|31218.5|31186.9|23
1645048170000|2022-02-16 21:49:30|31220.5|31200.5|31221.3|31201.3|31222.1|31202.1|31220.5|31200.5|13
1645048180000|2022-02-16 21:49:40|31221|31201|31220.4|31200.4|31223.3|31203.3|31217.8|31197.8|9
1645048190000|2022-02-16 21:49:50|31220.7|31200.7|31218.2|31198.2|31221.1|31201.1|31218.2|31198.2|9
1645048200000|2022-02-16 21:50:00|31229.1|31179.1|31231.5|31181.5|31236.7|31181.5|31228.1|31174.3|16
1645048210000|2022-02-16 21:50:10|31231.7|31181.7|31235|31176.5|31236.5|31181.7|31230.9|31176.5|12
1645048220000|2022-02-16 21:50:20|31226.6|31176.6|31228.1|31178.1|31228.6|31178.6|31226.4|31176.4|13
1645048230000|2022-02-16 21:50:30|31234.2|31174.8|31230.5|31180.5|31235.7|31180.5|31230.2|31173|5
1645048240000|2022-02-16 21:50:40|31230.2|31180.2|31229.5|31179.5|31233.3|31180.2|31228.6|31176.8|9
1645048250000|2022-02-16 21:50:50|31230.3|31180.3|31213.6|31193.6|31230.8|31193.6|31212.4|31177.6|18
1645048260000|2022-02-16 21:51:00|31214|31194|31214.6|31194.6|31215.1|31195.1|31213.9|31193.9|14
1645048270000|2022-02-16 21:51:10|31214.1|31194.1|31215.3|31195.3|31215.5|31195.5|31214.1|31194.1|6
1645048280000|2022-02-16 21:51:20|31215.1|31195.1|31213.1|31193.1|31215.1|31195.1|31210.6|31190.6|13
1645048290000|2022-02-16 21:51:30|31212|31192|31213.5|31193.5|31213.5|31193.5|31212|31192|3
1645048300000|2022-02-16 21:51:40|31213.1|31193.1|31228.6|31168.9|31228.6|31193.1|31208.6|31168.9|3
1645048310000|2022-02-16 21:51:50|31233.6|31175.7|31231|31181|31234.5|31181|31230.7|31175.7|8
1645048320000|2022-02-16 21:52:00|31233.3|31177.7|31230.4|31180.4|31233.6|31180.4|31230.4|31175.8|3
1645048330000|2022-02-16 21:52:10|31232.4|31176.8|31226.2|31176.2|31233.4|31180.6|31225.3|31175.3|7
1645048340000|2022-02-16 21:52:20|31232.7|31176.4|31230.5|31180.5|31234.1|31181.1|31230.5|31176.4|7
1645048350000|2022-02-16 21:52:30|31233.8|31178.3|31231.6|31181.6|31233.8|31181.6|31230.9|31178.3|6
1645048360000|2022-02-16 21:52:40|31231.1|31181.1|31225.4|31175.4|31231.5|31181.5|31224.6|31174.6|5
1645048370000|2022-02-16 21:52:50|31227.4|31177.4|31230.8|31180.8|31230.8|31180.8|31226.5|31176.5|5
1645048380000|2022-02-16 21:53:00|31231|31181|31230.8|31180.8|31233.6|31181.1|31230.2|31178.3|11
1645048390000|2022-02-16 21:53:10|31225.3|31175.3|31225.1|31175.1|31226.2|31176.2|31225.1|31175.1|5
1645048400000|2022-02-16 21:53:20|31229.6|31173.3|31225.9|31175.9|31229.6|31175.9|31225.9|31173.3|2
1645048410000|2022-02-16 21:53:30|31234.2|31176|31233.6|31172.6|31234.2|31180.2|31225|31172.6|8
1645048420000|2022-02-16 21:53:40|31234.2|31171.3|31233.3|31177|31236.9|31177.4|31232.8|31171.3|10
1645048430000|2022-02-16 21:53:50|31230.4|31180.4|31226.6|31176.6|31230.4|31180.4|31223.8|31173.8|11
1645048440000|2022-02-16 21:54:00|31225.5|31175.5|31226.9|31176.9|31227.8|31177.8|31225.5|31175.5|11
1645048450000|2022-02-16 21:54:10|31227.6|31177.6|31233|31177.3|31233|31177.6|31224|31174|5
1645048460000|2022-02-16 21:54:20|31230.7|31180.7|31230.7|31180.7|31230.7|31180.7|31230.5|31180.5|5
1645048470000|2022-02-16 21:54:30|31230.5|31180.5|31231.2|31181.2|31231.4|31181.4|31230.3|31180.3|8
1645048480000|2022-02-16 21:54:40|31225.5|31175.5|31225|31175|31225.5|31175.5|31225|31175|2
1645048490000|2022-02-16 21:54:50|31230|31180|31235|31178|31235.6|31180|31230|31178|7
1645048500000|2022-02-16 21:55:00|31222.5|31172.5|31242.9|31168.1|31243.2|31172.5|31222.5|31165.1|24
1645048510000|2022-02-16 21:55:10|31245|31169.7|31246.3|31169.3|31248.2|31171.8|31243.4|31167|14
1645048520000|2022-02-16 21:55:20|31238.2|31168.5|31240|31170.4|31246.4|31170.4|31238.2|31165.1|13
1645048530000|2022-02-16 21:55:30|31235.4|31179.7|31240.5|31178.5|31240.5|31184|31232|31178.5|6
1645048540000|2022-02-16 21:55:40|31240|31179.2|31239.2|31178.2|31242.9|31179.3|31236.6|31173.3|10
1645048550000|2022-02-16 21:55:50|31237.8|31178.9|31233.2|31173.4|31241.9|31178.9|31233.2|31173.4|13
1645048560000|2022-02-16 21:56:00|31229.5|31172.6|31236.2|31175.9|31236.6|31177.2|31229.5|31172.6|5
1645048570000|2022-02-16 21:56:10|31236|31174.9|31239.9|31174.4|31240.7|31176|31236|31174.2|8
1645048580000|2022-02-16 21:56:20|31240.1|31175.3|31233.4|31173.8|31243.6|31177.5|31233.4|31173.8|9
1645048590000|2022-02-16 21:56:30|31234.1|31174.8|31238.5|31175.9|31242.3|31175.9|31234.1|31169.6|6
1645048600000|2022-02-16 21:56:40|31238.8|31176.2|31236.7|31176.6|31238.9|31177.1|31236.5|31175.2|7
1645048610000|2022-02-16 21:56:50|31241|31173.7|31225.4|31166.9|31241.1|31173.7|31225.4|31166.9|4
1645048620000|2022-02-16 21:57:00|31230.4|31171.6|31237.9|31160.4|31241.3|31171.9|31229.5|31153.5|15
1645048630000|2022-02-16 21:57:10|31240.6|31160.7|31243.7|31153.4|31243.7|31161|31238.3|31153.4|11
1645048640000|2022-02-16 21:57:20|31241.9|31152.6|31235.2|31168.5|31247.9|31172.7|31235.2|31152.6|12
1645048650000|2022-02-16 21:57:30|31232.9|31169.5|31245.1|31169.4|31247.5|31172.9|31232.9|31167.1|14
1645048660000|2022-02-16 21:57:40|31241.6|31172.4|31227.2|31168.9|31246.2|31174.2|31227.2|31168.9|4
1645048670000|2022-02-16 21:57:50|31230|31170.7|31237|31156.4|31237|31170.7|31230|31150.7|7
1645048680000|2022-02-16 21:58:00|31236.2|31153.8|31231.4|31161.5|31246.6|31161.5|31231.4|31151.5|17
1645048690000|2022-02-16 21:58:10|31231.6|31160.8|31238.3|31160.8|31239.2|31165|31231.6|31157.7|12
1645048700000|2022-02-16 21:58:20|31242.4|31161.6|31244.3|31176.3|31248.5|31176.3|31242.4|31161.6|9
1645048710000|2022-02-16 21:58:30|31241|31179|31265.8|31151.8|31277.6|31179|31241|31149.7|37
1645048720000|2022-02-16 21:58:40|31262|31152.5|31272.3|31152.3|31276.5|31156.5|31261.9|31149.3|37
1645048730000|2022-02-16 21:58:50|31272.4|31152.4|31289|31169|31299.1|31179.1|31264.9|31146|33
1645048740000|2022-02-16 21:59:00|31288.6|31168.6|31270|31150|31288.9|31168.9|31270|31150|40
1645048750000|2022-02-16 21:59:10|31270.2|31150.2|31291.7|31171.7|31298.4|31178.4|31265.3|31145.3|34
1645048760000|2022-02-16 21:59:20|31289.1|31169.1|31269.7|31149.7|31293.4|31173.4|31258.3|31147.8|29
1645048770000|2022-02-16 21:59:30|31262.3|31155.5|31251.1|31152.8|31262.3|31159.4|31245.5|31149.3|18
1645048780000|2022-02-16 21:59:40|31250.9|31152.7|31245.9|31156.4|31255.6|31156.4|31245.9|31152.7|15
1645048790000|2022-02-16 21:59:50|31246.7|31156.1|31253.6|31152.5|31254.5|31156.8|31246.2|31151.7|15
1645048800000|2022-02-16 22:00:00|31254.7|31148.7|31246.7|31153.3|31255|31153.3|31246.7|31148.3|4
1645048810000|2022-02-16 22:00:10|31245|31153.7|31256.9|31148.8|31256.9|31153.7|31245|31148.8|5
1645048820000|2022-02-16 22:00:20|31251|31152.4|31253.1|31149.7|31253.1|31152.4|31251|31149.7|2
1645048840000|2022-02-16 22:00:40|31258.2|31144.7|31251.2|31150.3|31258.2|31150.3|31251.2|31144.7|4
1645048850000|2022-02-16 22:00:50|31249.6|31151.2|31249.6|31151.2|31249.6|31151.2|31249.6|31151.2|1
1645048860000|2022-02-16 22:01:00|31252.2|31150.3|31254.4|31147.4|31254.5|31150.3|31252.2|31147.3|3
1645048890000|2022-02-16 22:01:30|31253.4|31147.5|31250.5|31148.6|31253.4|31148.6|31250.5|31147.5|2
1645048900000|2022-02-16 22:01:40|31253.6|31147.8|31251.3|31150.7|31253.6|31150.7|31251.3|31147.8|2
1645048910000|2022-02-16 22:01:50|31253.8|31147.5|31253.4|31147.5|31253.8|31147.5|31253.4|31147.5|2
1645048950000|2022-02-16 22:02:30|31249.4|31149.7|31253.5|31148|31253.5|31149.9|31248.1|31148|3
1645049000000|2022-02-16 22:03:20|31249.7|31149.4|31252.1|31149.2|31252.1|31149.4|31249.7|31149.2|2
1645049030000|2022-02-16 22:03:50|31248.5|31158.1|31248.5|31158.1|31248.5|31158.1|31248.5|31158.1|1
1645049040000|2022-02-16 22:04:00|31246|31160.4|31246|31160.4|31246|31160.4|31246|31160.4|1
1645049050000|2022-02-16 22:04:10|31245|31161|31245|31161|31245|31161|31245|31161|1
1645049060000|2022-02-16 22:04:20|31238.4|31166.6|31238.4|31166.6|31238.4|31166.6|31238.4|31166.6|1
1645049080000|2022-02-16 22:04:40|31233.9|31167.7|31233.9|31167.7|31233.9|31167.7|31233.9|31167.7|1
1645049100000|2022-02-16 22:05:00|31236|31166.9|31238.5|31153|31241.2|31172.2|31236|31150.9|14
1645049110000|2022-02-16 22:05:10|31238|31154.3|31231.5|31144.5|31238|31156.7|31231.5|31144.5|12
1645049120000|2022-02-16 22:05:20|31231|31147|31242.1|31150|31242.1|31152.5|31231|31146.6|11
1645049130000|2022-02-16 22:05:30|31243.6|31148.1|31242.7|31148.8|31244.6|31150.8|31241.2|31147.7|11
1645049140000|2022-02-16 22:05:40|31247.1|31144.7|31244.3|31149.8|31247.1|31152.2|31242.4|31144.7|3
1645049150000|2022-02-16 22:05:50|31238.9|31149.4|31239.5|31149.7|31239.5|31149.8|31238.9|31146|5
1645049160000|2022-02-16 22:06:00|31241.8|31150|31243.8|31149.9|31243.8|31150.1|31241.8|31148.8|4
1645049170000|2022-02-16 22:06:10|31241.3|31150|31241.3|31149.8|31241.3|31150|31241.3|31149.8|2
1645049180000|2022-02-16 22:06:20|31241|31146.7|31241|31146.7|31241|31146.7|31241|31146.7|1
1645049190000|2022-02-16 22:06:30|31244|31146.4|31240.3|31150.5|31244|31150.5|31239.9|31146.4|8
1645049200000|2022-02-16 22:06:40|31239.9|31149.7|31239.9|31149.4|31239.9|31149.7|31239.9|31149.4|4
1645049210000|2022-02-16 22:06:50|31238.6|31151|31242.4|31152.6|31242.4|31152.6|31238.6|31151|2
1645049220000|2022-02-16 22:07:00|31243.1|31154.5|31245.8|31149.9|31245.8|31154.5|31243.1|31149.9|3
1645049230000|2022-02-16 22:07:10|31244.9|31150.6|31244|31154.7|31244.9|31154.7|31243.5|31150.6|3
1645049250000|2022-02-16 22:07:30|31243.8|31156.5|31242.7|31156.6|31243.8|31156.6|31242.7|31156.5|2
1645049260000|2022-02-16 22:07:40|31243.7|31153.7|31245.2|31151.6|31245.2|31153.7|31243.7|31151.6|2
1645049280000|2022-02-16 22:08:00|31242|31155.8|31240.3|31160.2|31242|31160.2|31240.3|31155.8|3
1645049290000|2022-02-16 22:08:10|31241.6|31158|31242.7|31158.3|31242.7|31158.3|31241.6|31158|2
1645049300000|2022-02-16 22:08:20|31241.7|31158.1|31241.2|31158.1|31243.2|31158.5|31241.2|31155.4|5
1645049310000|2022-02-16 22:08:30|31243.2|31158.5|31239.8|31156.6|31243.2|31158.5|31239.8|31154|12
1645049320000|2022-02-16 22:08:40|31238.8|31155.7|31241.9|31156.7|31241.9|31156.7|31238.8|31155.7|5
1645049330000|2022-02-16 22:08:50|31242.3|31157.1|31240.8|31159.5|31242.3|31159.5|31240.8|31156.7|3
1645049350000|2022-02-16 22:09:10|31242.3|31157.1|31241.3|31157.4|31242.3|31157.4|31241.3|31157.1|2
1645049370000|2022-02-16 22:09:30|31242.3|31157.1|31238.5|31160.3|31242.3|31160.3|31238.5|31157.1|2
1645049390000|2022-02-16 22:09:50|31237.8|31162.5|31237.8|31162.5|31237.8|31162.5|31237.8|31162.5|1
1645049400000|2022-02-16 22:10:00|31234|31123.4|31236.5|31117.4|31236.5|31127.8|31233.2|31113.2|9
1645049410000|2022-02-16 22:10:10|31234.5|31114.5|31233.2|31113.2|31234.5|31114.5|31233.2|31113.2|4
1645049420000|2022-02-16 22:10:20|31234.5|31114.5|31240.6|31163.3|31240.6|31163.3|31234.3|31114.3|7
1645049430000|2022-02-16 22:10:30|31240.5|31163.2|31240.5|31163.2|31240.5|31163.2|31236.5|31158.8|7
1645049440000|2022-02-16 22:10:40|31239.8|31162.9|31240.4|31163.2|31240.4|31163.2|31239.8|31162.6|3
1645049450000|2022-02-16 22:10:50|31237.7|31131.3|31238.1|31148.1|31240.4|31148.1|31237|31117.7|9
1645049460000|2022-02-16 22:11:00|31238.6|31146|31237.3|31135.9|31238.6|31146|31236.1|31135.9|9
1645049470000|2022-02-16 22:11:10|31237.2|31139.9|31237.4|31139.4|31237.4|31151.3|31237|31139.4|8
1645049480000|2022-02-16 22:11:20|31240.6|31163.7|31240.9|31163.7|31240.9|31163.7|31240.6|31163.7|3
1645049490000|2022-02-16 22:11:30|31237.4|31159.8|31238|31160.4|31238|31160.4|31237.4|31159.8|2
1645049500000|2022-02-16 22:11:40|31238.7|31161.3|31239.8|31130.4|31239.8|31161.8|31238.7|31130.4|8
1645049510000|2022-02-16 22:11:50|31238.5|31135.1|31261.4|31141.4|31262.5|31142.5|31237.9|31124.1|15
1645049520000|2022-02-16 22:12:00|31258.2|31138.2|31238.4|31128.9|31261.9|31141.9|31238.4|31128.4|6
1645049530000|2022-02-16 22:12:10|31238.9|31138|31238.8|31161.1|31239.7|31162|31237.8|31127.6|10
1645049540000|2022-02-16 22:12:20|31241.8|31164.1|31241.8|31164.1|31241.8|31164.1|31241.8|31164.1|1
1645049550000|2022-02-16 22:12:30|31241.9|31160.1|31236.5|31158.8|31241.9|31160.2|31236.5|31158.8|5
1645049560000|2022-02-16 22:12:40|31228.7|31117.3|31261.1|31141.1|31264|31144|31228.7|31108.7|13
1645049570000|2022-02-16 22:12:50|31238.6|31134.6|31238.4|31132.1|31263.7|31143.7|31237.4|31123.2|14
1645049580000|2022-02-16 22:13:00|31265.5|31145.5|31263|31143|31266.2|31146.2|31263|31143|6
1645049590000|2022-02-16 22:13:10|31262.8|31142.8|31263.5|31143.5|31265.4|31145.4|31262.8|31142.8|10
1645049600000|2022-02-16 22:13:20|31265.2|31145.2|31264.3|31144.3|31265.2|31145.2|31263.7|31143.7|8
1645049610000|2022-02-16 22:13:30|31241.7|31163.8|31238.2|31126.2|31241.7|31163.8|31236.5|31116.8|6
1645049620000|2022-02-16 22:13:40|31238|31118|31239.1|31119.1|31241.7|31126.6|31237.5|31117.5|9
1645049630000|2022-02-16 22:13:50|31241.7|31126.6|31235.8|31115.8|31241.7|31126.6|31234.5|31114.5|10
1645049640000|2022-02-16 22:14:00|31265.7|31145.7|31262.3|31142.3|31267|31147|31259.1|31142.3|9
1645049650000|2022-02-16 22:14:10|31262.9|31142.9|31265.5|31145.5|31265.7|31145.7|31262.9|31142.9|9
1645049660000|2022-02-16 22:14:20|31264.4|31144.4|31263.8|31143.8|31265.4|31145.4|31262.7|31142.7|11
1645049670000|2022-02-16 22:14:30|31261.4|31141.4|31245.1|31140.9|31261.4|31141.4|31245.1|31132.2|3
1645049680000|2022-02-16 22:14:40|31246.4|31132|31241.4|31128.2|31246.4|31139.6|31241.3|31125.2|6
1645049690000|2022-02-16 22:14:50|31241.3|31124.2|31249.5|31132.5|31249.5|31148.1|31237.7|31124.2|9
1645049700000|2022-02-16 22:15:00|31254.8|31152.1|31240.5|31168.9|31258.2|31168.9|31240.5|31149.4|12
1645049710000|2022-02-16 22:15:10|31240.4|31169|31238.6|31164.5|31240.4|31169|31237.7|31163.2|6
1645049720000|2022-02-16 22:15:20|31238.8|31165.3|31240.3|31134|31240.4|31166.2|31238.8|31129.8|6
1645049730000|2022-02-16 22:15:30|31239.7|31123.5|31239|31169.8|31240.3|31172.1|31237.7|31120.9|8
1645049740000|2022-02-16 22:15:40|31239.3|31170.1|31238.5|31161.3|31240|31170.1|31237.4|31159.9|7
1645049750000|2022-02-16 22:15:50|31239.5|31162.6|31237.9|31170|31240|31171.4|31236.8|31162.6|5
1645049760000|2022-02-16 22:16:00|31238.4|31169.6|31251.3|31147.3|31251.3|31169.6|31238.2|31147.3|5
1645049770000|2022-02-16 22:16:10|31249.1|31151.5|31241.8|31165.1|31249.1|31167.2|31238.7|31151.5|8
1645049780000|2022-02-16 22:16:20|31243.1|31163.3|31238|31165.8|31244.1|31172.5|31238|31162.5|6
1645049790000|2022-02-16 22:16:30|31238.8|31166.1|31239.1|31170.8|31239.1|31170.9|31238.6|31166.1|9
1645049800000|2022-02-16 22:16:40|31240.5|31172.3|31238.3|31161.8|31240.5|31173.4|31238.1|31161.8|9
1645049810000|2022-02-16 22:16:50|31237|31171|31239.8|31170.6|31239.8|31173.8|31237|31170.6|5
1645049820000|2022-02-16 22:17:00|31239.5|31170.4|31236.9|31170.8|31239.5|31171.2|31236.9|31169.2|9
1645049830000|2022-02-16 22:17:10|31237.2|31169.9|31237.8|31164.5|31237.8|31169.9|31236.9|31162.9|6
1645049840000|2022-02-16 22:17:20|31238.7|31162.3|31239.1|31163|31239.1|31163|31238.3|31161.8|3
1645049850000|2022-02-16 22:17:30|31237.6|31162.9|31238|31161.1|31238|31162.9|31237.6|31160.5|3
1645049860000|2022-02-16 22:17:40|31239.1|31162.9|31239.2|31162.9|31239.2|31162.9|31238.7|31162.3|3
1645049870000|2022-02-16 22:17:50|31238|31169.5|31238.1|31170.4|31238.3|31171.9|31237.1|31168.9|7
1645049880000|2022-02-16 22:18:00|31238.5|31169.8|31239.5|31163.1|31240|31170.6|31238|31160.9|7
1645049890000|2022-02-16 22:18:10|31240.1|31164|31240.1|31164.1|31240.1|31164.1|31239.5|31163.1|6
1645049900000|2022-02-16 22:18:20|31239.5|31163.3|31239.9|31164.1|31240|31164.1|31239.5|31163.3|4
1645049910000|2022-02-16 22:18:30|31242.2|31167.7|31239.8|31164.2|31242.2|31167.7|31236.5|31158.8|5
1645049920000|2022-02-16 22:18:40|31242|31167.8|31241.9|31167.9|31242|31167.9|31241.9|31167.8|3
1645049930000|2022-02-16 22:18:50|31241.8|31168.1|31237.9|31172.7|31241.8|31172.7|31237.9|31168.1|3
1645049940000|2022-02-16 22:19:00|31238.8|31171.5|31239|31163.5|31239.1|31171.6|31237.2|31160.1|6
1645049950000|2022-02-16 22:19:10|31239.6|31164.4|31239.6|31164.5|31239.6|31164.5|31239.6|31164.4|2
1645049960000|2022-02-16 22:19:20|31239.5|31163.6|31239.4|31164.6|31239.5|31164.6|31236.5|31158.8|7
1645049970000|2022-02-16 22:19:30|31241.4|31168.4|31241.1|31168.1|31241.4|31168.4|31241.1|31168.1|3
1645049980000|2022-02-16 22:19:40|31241||31241||31241||31241||1
1645049990000|2022-02-16 22:19:50|31240.6|31167.9|31237.1|31160.1|31240.6|31167.9|31237.1|31160.1|3
1645050000000|2022-02-16 22:20:00|31239|31164.1|31240.5|31167.8|31240.8|31168|31238.1|31162.6|7
1645050010000|2022-02-16 22:20:10|31240.2||31240.2||31240.2||31240.2||1
1645050020000|2022-02-16 22:20:20|31237.4|31161.1|31238|31162.7|31238|31162.7|31237.4|31161.1|3
1645050030000|2022-02-16 22:20:30|31238.3|31163.4|31238.6|31164.3|31238.6|31164.3|31238|31162.7|3
1645050040000|2022-02-16 22:20:40|31240|31168|31237.7|31161.9|31240|31168|31237|31160.1|3
1645050050000|2022-02-16 22:20:50|31260.1|31140.1|31262.9|31142.9|31264.3|31158.9|31247.4|31140.1|9
1645050060000|2022-02-16 22:21:00|31261|31141|31256.6|31143.8|31261|31143.8|31252.6|31136.4|8
1645050070000|2022-02-16 22:21:10|31262.7|31142.7|31254.2|31142.7|31262.7|31142.7|31254.2|31137.9|7
1645050080000|2022-02-16 22:21:20|31254|31142.6|31237.6|31161.7|31254|31172.2|31236.5|31142.6|12
1645050090000|2022-02-16 22:21:30|31239.9|31167.5|31240|31167.4|31240|31167.5|31239.9|31167.4|3
1645050100000|2022-02-16 22:21:40||31167.3||31167.3||31167.3||31167.3|1
1645050110000|2022-02-16 22:21:50|31262.8|31142.8|31237.9|31145.8|31262.8|31163.5|31237.4|31142.4|8
1645050120000|2022-02-16 22:22:00|31238.1|31153.4|31237.2|31159.4|31238.1|31163.1|31236.3|31153.4|5
1645050130000|2022-02-16 22:22:10|31237.1|31142.4|31237.5|31153.8|31237.5|31153.8|31236.9|31141|5
1645050140000|2022-02-16 22:22:20|31237.9|31169.8|31237.6|31161.5|31237.9|31170.5|31237.2|31160.4|4
1645050150000|2022-02-16 22:22:30|31237.4|31171.3|31236.6|31171.6|31238|31172.6|31236|31169.7|6
1645050160000|2022-02-16 22:22:40|31237.9|31169.7|31237.9|31169.7|31237.9|31169.7|31237.9|31169.7|1
1645050170000|2022-02-16 22:22:50|31238|31170.5|31238|31162.2|31238|31170.5|31237.5|31161.5|5
1645050180000|2022-02-16 22:23:00|31237.7|31161.5|31240|31166.8|31240|31166.8|31237.7|31161.5|3
1645050190000|2022-02-16 22:23:10|31236.5|31158.8|31236.4|31172|31237.7|31173.9|31236.3|31158.8|7
1645050200000|2022-02-16 22:23:20|31236.7|31171.6|31237.2|31170.9|31238.1|31171.6|31236.7|31169.7|3
1645050210000|2022-02-16 22:23:30|31238.1|31169.7|31236.7|31171.6|31240.1|31173.2|31236.3|31160.8|9
1645050220000|2022-02-16 22:23:40|31263.6|31143.6|31262.9|31142.9|31265.3|31145.3|31259.2|31142.6|6
1645050230000|2022-02-16 22:23:50|31260.3|31141.2|31261.6|31141.6|31261.8|31144.6|31251.4|31136.6|8
1645050240000|2022-02-16 22:24:00|31258|31138|31259.3|31139.3|31261.1|31141.5|31255.1|31138|13
1645050250000|2022-02-16 22:24:10|31237.1|31167|31237.5|31166.9|31237.9|31167|31237.1|31166.9|6
1645050260000|2022-02-16 22:24:20|31236.9|31164|31237.2|31165.2|31237.5|31165.2|31236.9|31164|5
1645050270000|2022-02-16 22:24:30|31238.1|31163|31258.2|31138.2|31261.6|31171.3|31235.5|31138.2|11
1645050280000|2022-02-16 22:24:40|31258|31138|31238|31141|31259|31148.5|31237.3|31136|9
1645050290000|2022-02-16 22:24:50|31261.3|31141.3|31254.8|31134.8|31261.3|31141.3|31254.8|31134.8|7
1645050300000|2022-02-16 22:25:00|31254.2|31134.2|31238.2|31161.8|31259.3|31161.8|31237|31134.2|6
1645050310000|2022-02-16 22:25:10|31238.8|31162.9|31239|31162.8|31239|31162.9|31238.5|31162.2|5
1645050320000|2022-02-16 22:25:20|31239.1|31162.7|31239.1|31162.6|31239.1|31162.7|31238.7|31162.1|5
1645050330000|2022-02-16 22:25:30|31260|31140|31238.9|31138.6|31261|31154|31238.1|31138.6|8
1645050340000|2022-02-16 22:25:40|31239.4|31142.4|31239.6|31146.2|31239.6|31146.2|31239.4|31136.1|6
1645050350000|2022-02-16 22:25:50|31239.1|31150.7|31238.8|31145.9|31239.7|31150.7|31238.3|31131.9|7
1645050360000|2022-02-16 22:26:00|31256|31136|31257.1|31137.7|31257.1|31145.8|31252.4|31136|6
1645050370000|2022-02-16 22:26:10|31252.6|31145.7|31238.9|31161.2|31255.2|31161.2|31238|31141|6
1645050380000|2022-02-16 22:26:20|31239.3|31161.6|31239.9|31162.1|31239.9|31162.1|31238.7|31161|4
1645050390000|2022-02-16 22:26:30|31242.2|31164.2|31238.5|31160.6|31242.4|31164.2|31238.5|31160.6|5
1645050400000|2022-02-16 22:26:40|31239.5|31161.5|31240.1|31161.9|31240.1|31161.9|31239.5|31161.5|3
1645050410000|2022-02-16 22:26:50|31242.5|31164|31240.2|31161.9|31242.6|31164|31237.4|31159.5|5
1645050420000|2022-02-16 22:27:00|31242.6|31163.9|31242.7|31163.8|31242.7|31163.9|31242.6|31163.8|3
1645050430000|2022-02-16 22:27:10|31237.4|31159.5|31238.6|31160.5|31238.6|31160.5|31237.4|31159.5|2
1645050440000|2022-02-16 22:27:20|31240.2|31133.1|31261.2|31141.2|31265.6|31145.6|31240.2|31133.1|5
1645050450000|2022-02-16 22:27:30|31257.2|31137.2|31259.6|31139.6|31259.6|31139.6|31256.2|31136.2|4
1645050460000|2022-02-16 22:27:40|31261.2|31141.2|31239.3|31145.6|31261.2|31145.6|31238.1|31136.6|5
1645050470000|2022-02-16 22:27:50|31239.2|31160.9|31243.2|31163.4|31243.2|31163.4|31239.2|31160.9|4
1645050480000|2022-02-16 22:28:00|31237.5|31159.5|31239.9|31161.1|31239.9|31161.1|31237.5|31159.5|2
1645050490000|2022-02-16 22:28:10|31240.5|31161.6|31240.5|31141.7|31240.5|31161.6|31238.7|31129|6
1645050500000|2022-02-16 22:28:20|31265.6|31145.6|31254.3|31134.3|31265.6|31149|31252.7|31134.2|7
1645050510000|2022-02-16 22:28:30|31258.4|31138.4|31259.7|31139.7|31259.7|31139.7|31258.4|31138.4|2
1645050520000|2022-02-16 22:28:40|31255|31135|31240.5|31161.4|31257.1|31161.4|31240.5|31135|4
1645050530000|2022-02-16 22:28:50|31243.1|31163.2|31243.1|31163.2|31243.1|31163.2|31237.4|31159.4|4
1645050540000|2022-02-16 22:29:00|31256|31136.4|31250.6|31147.6|31256|31150.7|31249.1|31136.4|5
1645050550000|2022-02-16 22:29:10|31255.2|31135.2|31260.1|31140.1|31261.8|31141.8|31255.2|31135.2|7
1645050560000|2022-02-16 22:29:20|31257.6|31140.9|31255|31135|31257.6|31140.9|31254.6|31134.6|5
1645050570000|2022-02-16 22:29:30|31258.3|31138.3|31238.7|31137.5|31259.7|31145.4|31238.7|31137.5|5
1645050580000|2022-02-16 22:29:40|31239.3|31160.7|31243.1|31163.2|31243.1|31163.2|31239.3|31160.7|3
1645050590000|2022-02-16 22:29:50|31238.2|31159.9|31239.8|31161|31239.8|31161|31238.2|31159.9|2
1645050600000|2022-02-16 22:30:00|31243.1|31163.2|31257.8|31137.8|31264|31169.2|31237.3|31135.6|10
1645050610000|2022-02-16 22:30:10|31260.4|31140.4|31257.8|31137.8|31260.4|31140.4|31255.2|31135.2|3
1645050620000|2022-02-16 22:30:20|31255|31135|31248.8|31152.6|31258.7|31152.6|31238.8|31135|8
1645050630000|2022-02-16 22:30:30|31262.8|31142.8|31246.3|31153.5|31263.3|31153.5|31246.3|31138.8|13
1645050640000|2022-02-16 22:30:40|31244.4|31153.1|31253.4|31148.7|31262.2|31153.1|31244.4|31141.6|10
1645050650000|2022-02-16 22:30:50|31263|31143|31233.4|31152.3|31263|31152.3|31233.4|31143|13
1645050660000|2022-02-16 22:31:00|31251.1|31142|31250.8|31144.3|31260.6|31149.8|31242.1|31134.9|20
1645050670000|2022-02-16 22:31:10|31250.7|31141.6|31257.7|31141.2|31261.6|31145|31246.8|31135.8|12
1645050680000|2022-02-16 22:31:20|31256.3|31142.8|31253.3|31145.1|31262.5|31145.1|31253.3|31140.8|8
1645050690000|2022-02-16 22:31:30|31252.5|31146.2|31267.6|31149.9|31271.6|31166.8|31240|31146.2|17
1645050700000|2022-02-16 22:31:40|31262.4|31154.8|31257.9|31158.1|31270.1|31167|31245.2|31150.1|13
1645050710000|2022-02-16 22:31:50|31255.4|31160|31251.7|31157|31262.6|31160|31248.8|31153.2|10
1645050720000|2022-02-16 22:32:00|31260|31149.4|31262.2|31154.3|31262.2|31159|31254.1|31149|11
1645050730000|2022-02-16 22:32:10|31260.3|31154|31267.4|31148.9|31268.3|31155.2|31258.8|31147.1|14
1645050740000|2022-02-16 22:32:20|31256.4|31156.6|31243.4|31161.9|31259.5|31161.9|31243.4|31142.2|9
1645050750000|2022-02-16 22:32:30|31244.6|31160.6|31252.5|31150.5|31257.9|31170.4|31231|31144.7|14
1645050760000|2022-02-16 22:32:40|31252.2|31150.2|31253|31150|31253|31160.8|31237.1|31150|13
1645050770000|2022-02-16 22:32:50|31251.9|31145.7|31254.8|31143.3|31257.1|31148.5|31250.2|31142|11
1645050780000|2022-02-16 22:33:00|31254.9|31143.4|31259|31143|31259|31149.6|31250.1|31142.2|11
1645050790000|2022-02-16 22:33:10|31259.3|31139.2|31244|31148.9|31259.3|31150.8|31243.5|31139.2|8
1645050800000|2022-02-16 22:33:20|31255.7|31149.8|31252.7|31149.7|31256.6|31160.4|31244.2|31145.9|12
1645050810000|2022-02-16 22:33:30|31249.1|31153.7|31249|31155.5|31258|31155.5|31246|31146.8|7
1645050820000|2022-02-16 22:33:40|31245.2|31157.3|31257.7|31148.8|31257.7|31157.8|31238.3|31148.3|13
1645050830000|2022-02-16 22:33:50|31249.3|31156.1|31255.2|31152.5|31258.6|31156.1|31249.3|31146.7|7
1645050840000|2022-02-16 22:34:00|31248.8|31159.1|31253.1|31149.3|31254.5|31159.1|31248.8|31147.6|5
1645050850000|2022-02-16 22:34:10|31251.8|31150.5|31250|31158.9|31261.2|31158.9|31246.4|31148.3|9
1645050860000|2022-02-16 22:34:20|31251.9|31157.4|31256.6|31153.6|31269|31158.3|31251.9|31147.9|9
1645050870000|2022-02-16 22:34:30|31250|31159.2|31249.7|31151.9|31250|31159.2|31239|31151.9|7
1645050880000|2022-02-16 22:34:40|31235.1|31143.3|31259.7|31141.6|31261|31148.3|31235.1|31138.6|10
1645050890000|2022-02-16 22:34:50|31254.6|31143|31262.6|31142.6|31264.2|31144.2|31254.6|31140|6
1645050900000|2022-02-16 22:35:00|31258.1|31140.8|31245.2|31145.3|31258.1|31147.8|31240.7|31136.9|8
1645050910000|2022-02-16 22:35:10|31236.8|31158.4|31230.4|31165.7|31236.8|31165.7|31230.2|31158|9
1645050920000|2022-02-16 22:35:20|31230.3|31163.4|31248.2|31156.4|31259.4|31164.3|31226.6|31147.6|8
1645050930000|2022-02-16 22:35:30|31251.3|31156.7|31248.3|31152.6|31252|31159.1|31248.2|31149.2|8
1645050940000|2022-02-16 22:35:40|31250|31150.2|31258.3|31146|31262|31151.9|31248.2|31141.9|8
1645050950000|2022-02-16 22:35:50|31254.6|31149.5|31246|31150.6|31254.6|31151.8|31241.5|31148.3|7
1645050960000|2022-02-16 22:36:00|31234.7|31159.2|31234.5|31159.3|31234.7|31159.3|31234.5|31159.2|4
1645050970000|2022-02-16 22:36:10|31239.6|31155.3|31231.2|31162.9|31239.6|31162.9|31231.2|31154.4|7
1645050980000|2022-02-16 22:36:20|31232.8|31163.3|31266|31146.1|31266.9|31166.4|31228.1|31146.1|6
1645050990000|2022-02-16 22:36:30|31261.4|31149.6|31242.5|31155.8|31261.4|31157.6|31240|31149.6|4
1645051000000|2022-02-16 22:36:40|31241.5|31157.6|31240.7|31149.4|31242.3|31166.5|31229.1|31144.6|4
1645051010000|2022-02-16 22:36:50|31237.9|31153.5|31232.5|31159.2|31237.9|31159.2|31230.5|31153.5|5
1645051020000|2022-02-16 22:37:00|31229|31166.6|31227.8|31165.6|31229|31166.6|31227.8|31165.6|2
1645051030000|2022-02-16 22:37:10|31229|31166.6|31226.6|31164.6|31233.6|31170.7|31225.9|31163.9|5
1645051040000|2022-02-16 22:37:20|31233.6|31170.8|31233.5|31170.8|31233.6|31170.8|31233.5|31170.8|2
1645051050000|2022-02-16 22:37:30|31233.4|31170.9|31233.4|31170.9|31233.4|31170.9|31233.4|31170.9|2
1645051060000|2022-02-16 22:37:40|31223.6|31162|31239.9|31158.7|31244|31162|31223.6|31147|6
1645051070000|2022-02-16 22:37:50|31246.6|31146.1|31233.1|31171.2|31246.6|31171.2|31233.1|31146.1|2
1645051080000|2022-02-16 22:38:00|31225.7|31164.1|31227.6|31165.8|31227.6|31165.8|31224.8|31163.2|3
1645051090000|2022-02-16 22:38:10|31228.7|31166.9|31233.1|31171.2|31233.1|31171.2|31228.7|31166.9|2
1645051100000|2022-02-16 22:38:20|31233|31171.1|31224.2|31164.4|31233|31171.1|31224.2|31164.4|3
1645051110000|2022-02-16 22:38:30|31222|31162.7|31231.8|31153.9|31249.3|31171.1|31222|31141|4
1645051120000|2022-02-16 22:38:40|31234.7|31147.3|31228.6|31167.7|31234.7|31171.1|31224.8|31147.3|4
1645051140000|2022-02-16 22:39:00|31227.5|31166.9|31248.5|31155|31260.2|31166.9|31227.5|31147.2|6
1645051150000|2022-02-16 22:39:10|31252.4|31156.1|31227.4|31166.8|31252.4|31166.8|31224.7|31156.1|3
1645051160000|2022-02-16 22:39:20|31228.4|31167.6|31227.4|31166.8|31228.4|31167.6|31226.6|31166.2|4
1645051170000|2022-02-16 22:39:30|31232.7|31170.8|31232.7|31170.8|31249.1|31170.8|31231.8|31140.9|6
1645051190000|2022-02-16 22:39:50|31225.6|31163.9|31227.4|31165.7|31227.4|31165.7|31225.6|31163.9|2
1645051200000|2022-02-16 22:40:00|31228.4|31166.7|31252.3|31154.6|31252.3|31172.9|31228.4|31154.6|4
1645051210000|2022-02-16 22:40:10|31256.8|31151.3|31244.8|31155.4|31260.2|31155.9|31242.2|31148.6|7
1645051220000|2022-02-16 22:40:20|31231.7|31169.6|31251.1|31144.3|31267|31169.6|31231.7|31144.3|15
1645051230000|2022-02-16 22:40:30|31251.6|31145.8|31239.3|31156.4|31254.1|31156.4|31239.3|31145.8|10
1645051240000|2022-02-16 22:40:40|31243.9|31155.3|31246.4|31157.3|31254.2|31157.3|31243.9|31152|10
1645051250000|2022-02-16 22:40:50|31243.1|31160.5|31237|31153.9|31255.9|31160.5|31237|31150.3|13
1645051260000|2022-02-16 22:41:00|31239.4|31154.9|31234.7|31155.4|31255.4|31164.5|31233.8|31146|10
1645051270000|2022-02-16 22:41:10|31236|31154.3|31260.8|31147|31260.8|31162.8|31234.9|31147|15
1645051280000|2022-02-16 22:41:20|31251.8|31153.9|31253.1|31148.4|31257.2|31158|31247|31138.8|4
1645051290000|2022-02-16 22:41:30|31253.9|31148.8|31226.8|31160|31254.1|31160|31226.8|31148.8|7
1645051300000|2022-02-16 22:41:40|31230.9|31156|31227.5|31167.3|31232.8|31167.3|31227.5|31156|4
1645051310000|2022-02-16 22:41:50|31227.6|31167.4|31232.5|31171.8|31232.5|31172.4|31227.6|31167.4|6
1645051320000|2022-02-16 22:42:00|31232.6|31171.6|31225.3|31166.1|31232.7|31171.6|31222.8|31164.8|4
1645051330000|2022-02-16 22:42:10|31227.6|31167.3|31240.5|31147|31240.5|31167.3|31225.3|31147|5
1645051340000|2022-02-16 22:42:20|31236.8|31154|31244.6|31153.1|31248|31167.5|31234.5|31148.8|10
1645051350000|2022-02-16 22:42:30|31244|31153.2|31245.2|31154.1|31248|31158.2|31240.9|31152.2|8
1645051360000|2022-02-16 22:42:40|31239.7|31160.4|31239|31158.3|31248.1|31160.4|31239|31154.4|7
1645051370000|2022-02-16 22:42:50|31250.9|31153.6|31242|31160.4|31250.9|31161.4|31241|31153.6|4
1645051380000|2022-02-16 22:43:00|31256|31150.8|31243.2|31157.9|31256|31157.9|31243.2|31150.8|4
1645051390000|2022-02-16 22:43:10|31251.8|31155.4|31243.2|31153.6|31260.7|31155.4|31243.2|31138.5|6
1645051400000|2022-02-16 22:43:20|31225.2|31165.9|31232.2|31169.6|31232.3|31169.6|31225.2|31165.9|4
1645051410000|2022-02-16 22:43:30|31242.3|31155.7|31246.6|31153.4|31263.8|31155.7|31242.3|31143.8|5
1645051420000|2022-02-16 22:43:40|31244.6|31154|31238.8|31160.2|31246.2|31161.8|31237.7|31152.6|5
1645051430000|2022-02-16 22:43:50|31265.2|31145.2|31240.5|31158.7|31265.2|31160.2|31235.3|31145.2|7
1645051440000|2022-02-16 22:44:00|31246.1|31154.7|31241.1|31149.2|31249.8|31157.9|31241.1|31144|4
1645051450000|2022-02-16 22:44:10|31239.6|31150.5|31231.5|31158.3|31239.6|31158.3|31231.5|31150.5|3
1645051460000|2022-02-16 22:44:20|31232.1|31169.7|31232.1|31169.7|31232.1|31169.7|31232.1|31169.7|1
1645051470000|2022-02-16 22:44:30|31232||31232||31232||31232||1
1645051480000|2022-02-16 22:44:40|31224.3|31162.2|31223.2|31163|31232|31169.7|31223.2|31162.2|3
1645051490000|2022-02-16 22:44:50|31221.7|31161.9|31232.1|31169.7|31232.1|31169.7|31221.7|31161.9|3
1645051500000|2022-02-16 22:45:00|31229|31146.4|31252.8|31155.3|31262.2|31156.4|31229|31138.7|14
1645051510000|2022-02-16 22:45:10|31252.9|31155.2|31265.5|31145.5|31265.5|31155.2|31252.9|31145.1|12
1645051520000|2022-02-16 22:45:20|31263.6|31146.8|31247.7|31150|31264.1|31150|31247.2|31145.6|9
1645051530000|2022-02-16 22:45:30|31249|31150.3|31234.8|31158.5|31249|31158.5|31232.7|31149.9|7
1645051540000|2022-02-16 22:45:40|31236.1|31156.5|31237.1|31159.2|31240.1|31160|31235.7|31156.5|7
1645051550000|2022-02-16 22:45:50|31235.8|31160|31241.9|31143.5|31241.9|31160|31229.8|31143.5|7
1645051560000|2022-02-16 22:46:00|31243.7|31142.8|31237.1|31155.8|31243.7|31155.8|31235.9|31142.8|7
1645051570000|2022-02-16 22:46:10|31235|31155.7|31242.5|31162.5|31249|31170.2|31235|31155.7|6
1645051580000|2022-02-16 22:46:20|31234.2|31155.5|31239.2|31157.5|31239.2|31159.5|31234.2|31155.5|6
1645051590000|2022-02-16 22:46:30|31239.7|31165.2|31265|31145|31265|31165.2|31239.7|31145|4
1645051600000|2022-02-16 22:46:40|31259.5|31149.6|31253.5|31154.2|31260.4|31154.2|31253.5|31148.8|5
1645051610000|2022-02-16 22:46:50|31263.5|31146.8|31248.2|31150.2|31263.5|31154.5|31244.4|31143.8|9
1645051620000|2022-02-16 22:47:00|31249.4|31143.9|31253.6|31154.7|31263.9|31154.7|31249.4|31143.9|7
1645051630000|2022-02-16 22:47:10|31241.8|31151.7|31250.2|31150.3|31250.2|31153.6|31241.8|31150.3|3
1645051640000|2022-02-16 22:47:20|31247.4|31154|31238.9|31159.1|31250.2|31159.1|31238.9|31151.4|5
1645051650000|2022-02-16 22:47:30|31240.2|31164.9|31246.1|31158|31246.1|31164.9|31240.2|31158|5
1645051660000|2022-02-16 22:47:40|31265.6|31145.6|31253.2|31139.5|31265.6|31151.8|31240.8|31139.5|8
1645051670000|2022-02-16 22:47:50|31260.7|31140.7|31260|31146.4|31264|31147.4|31252.4|31139.9|8
1645051680000|2022-02-16 22:48:00|31242.5|31149.9|31248.6|31153|31249.5|31153.8|31241.4|31149.9|7
1645051690000|2022-02-16 22:48:10|31247.8|31153.6|31247.5|31153.8|31249.2|31153.8|31247.5|31151.5|3
1645051700000|2022-02-16 22:48:20|31236.5|31158.6|31241.6|31163.2|31241.6|31163.2|31236.5|31156.3|4
1645051710000|2022-02-16 22:48:30|31246.3|31158.3|31244.3|31160|31248.7|31169.6|31235.7|31151.4|6
1645051720000|2022-02-16 22:48:40|31240|31164.8|31247.4|31148.8|31248.3|31164.8|31240|31145.6|4
1645051730000|2022-02-16 22:48:50|31233.6|31150.1|31237.3|31159.7|31239.4|31159.7|31233.6|31150.1|6
1645051740000|2022-02-16 22:49:00|31237|31161.3|31237.1|31161.3|31237.1|31161.3|31237|31161.3|2
1645051750000|2022-02-16 22:49:10|31237.3|31159.7|31257.4|31151.5|31262.8|31159.7|31237.3|31144.5|6
1645051760000|2022-02-16 22:49:20|31231.5|31156.4|31233.3|31161.9|31233.3|31161.9|31231.5|31156.4|3
1645051770000|2022-02-16 22:49:30|31232.9|31160.8|31247.5|31143.9|31265.5|31161.6|31232.9|31143.9|9
1645051780000|2022-02-16 22:49:40|31240.8|31155.2|31240.8|31155.2|31240.8|31155.2|31240.8|31155.2|1
1645051790000|2022-02-16 22:49:50|31243.7|31154.3|31239.9|31154.7|31243.7|31154.7|31239.6|31151.9|4
1645051800000|2022-02-16 22:50:00|31259.2|31146.3|31253.7|31153.9|31259.2|31153.9|31252.2|31146.3|6
1645051810000|2022-02-16 22:50:10|31257|31151.4|31253.7|31154.5|31257|31154.5|31253.7|31151.4|2
1645051820000|2022-02-16 22:50:20|31240.1|31164.7|31238.4|31158.3|31244.7|31164.7|31237.6|31156.3|5
1645051830000|2022-02-16 22:50:30|31237.5|31158.7|31252.7|31151.3|31261|31163.1|31234.5|31142.6|13
1645051840000|2022-02-16 22:50:40|31250.5|31154|31247.1|31154.3|31252|31154.4|31247|31150.5|12
1645051850000|2022-02-16 22:50:50|31248.7|31152.4|31242.6|31155.5|31250.5|31155.5|31241.2|31150.4|5
1645051860000|2022-02-16 22:51:00|31239.8|31159.2|31233.5|31164.8|31241.6|31165.6|31233.3|31157.8|4
1645051870000|2022-02-16 22:51:10|31233.8|31169.2|31234|31160.8|31234|31169.2|31233.6|31158.4|6
1645051880000|2022-02-16 22:51:20|31234.2|31162.2|31243.1|31145.8|31243.2|31162.2|31234.2|31145.8|4
1645051890000|2022-02-16 22:51:30|31244.3|31148.1|31234.5|31163.6|31244.3|31163.6|31234.3|31148.1|8
1645051900000|2022-02-16 22:51:40|31234.4|31163.5|31246.7|31155.8|31250.5|31168.2|31233.1|31152.6|12
1645051910000|2022-02-16 22:51:50|31245.6|31156.4|31249.5|31152.1|31250.4|31156.7|31242.1|31150.9|9
1645051920000|2022-02-16 22:52:00|31257.6|31145.4|31251.7|31150.4|31257.6|31150.4|31251.7|31144.8|9
1645051930000|2022-02-16 22:52:10|31249|31152.5|31250.4|31154.1|31250.4|31155.1|31245.6|31152.5|4
1645051940000|2022-02-16 22:52:20|31240.4|31163.3|31244|31152.3|31244.1|31163.3|31237.6|31152.3|7
1645051950000|2022-02-16 22:52:30|31244.1|31153.7|31245|31156.9|31246.9|31156.9|31241.2|31153.3|7
1645051960000|2022-02-16 22:52:40|31242.5|31159.4|31256.2|31149|31256.2|31167.6|31236.8|31149|10
1645051970000|2022-02-16 22:52:50|31252.8|31151.9|31241.8|31158.7|31252.8|31158.7|31241|31151.9|5
1645051980000|2022-02-16 22:53:00|31242.7|31158.9|31233.7|31168.5|31245.5|31168.7|31232.9|31154.9|8
1645051990000|2022-02-16 22:53:10|31233.9|31167.5|31245.6|31154.8|31253.6|31167.5|31233.9|31150.6|6
1645052000000|2022-02-16 22:53:20|31241.7|31144.4|31248|31148.3|31249.7|31148.3|31241.7|31142.6|8
1645052010000|2022-02-16 22:53:30|31249.7|31145.6|31239.6|31153|31249.7|31153|31239.6|31145.6|3
1645052020000|2022-02-16 22:53:40|31237.1|31147.9|31260.3|31143.5|31262.1|31156.6|31237.1|31142.1|8
1645052030000|2022-02-16 22:53:50|31262.6|31142.6|31260.9|31144.1|31262.6|31148.4|31255.7|31142.5|9
1645052040000|2022-02-16 22:54:00|31246.9|31142.6|31243.2|31150.2|31248.2|31150.2|31243.2|31142.6|9
1645052050000|2022-02-16 22:54:10|31242.9|31151.5|31240.1|31162.9|31242.9|31164.1|31237.4|31151.5|8
1645052060000|2022-02-16 22:54:20|31237.7|31166.1|31234.4|31160.3|31237.7|31166.1|31234.4|31155.8|5
1645052070000|2022-02-16 22:54:30|31234.2|31159.3|31242.2|31161|31247.2|31164|31234.2|31155.3|7
1645052080000|2022-02-16 22:54:40|31241|31162|31255.1|31140.5|31255.1|31162.5|31233.4|31140.5|4
1645052090000|2022-02-16 22:54:50|31252.1|31144.5|31239.8|31156.6|31255.3|31156.6|31239.7|31142.5|13
1645052100000|2022-02-16 22:55:00|31247.8|31150.7|31241.4|31150.7|31258.9|31165|31233.7|31141.2|10
1645052110000|2022-02-16 22:55:10|31237.2|31158.8|31236.6|31161.2|31237.5|31162.8|31236.1|31157.7|8
1645052120000|2022-02-16 22:55:20|31236.9|31160.1|31236.1|31161.8|31236.9|31161.8|31235.7|31156.8|5
1645052130000|2022-02-16 22:55:30|31234|31166.9|31242.1|31158.7|31242.7|31166.9|31234|31158|5
1645052140000|2022-02-16 22:55:40|31240.2|31163|31252.2|31150.8|31255.2|31166.5|31233.5|31148|8
1645052150000|2022-02-16 22:55:50|31248.3|31155.5|31238.3|31161|31251.1|31162.3|31236.4|31150|11
1645052160000|2022-02-16 22:56:00|31234|31162.6|31236.2|31161.6|31242|31162.6|31233.7|31147.7|7
1645052170000|2022-02-16 22:56:10|31236.4|31160.8|31241|31157.4|31242.4|31160.8|31236.4|31155.9|5
1645052180000|2022-02-16 22:56:20|31238.3|31161.8|31238.3|31166.3|31240.1|31166.3|31238.1|31161.2|5
1645052190000|2022-02-16 22:56:30|31239.3|31164.9|31234.3|31163.4|31239.3|31168.3|31234|31162.6|5
1645052200000|2022-02-16 22:56:40|31234.1|31165.3|31235.2|31167.9|31235.2|31170.3|31234.1|31165.3|5
1645052210000|2022-02-16 22:56:50|31255.8|31149.4|31253.4|31143.2|31257.9|31152.9|31252|31143.2|6
1645052220000|2022-02-16 22:57:00|31259.8|31141|31244.2|31151.7|31260.4|31151.7|31244.2|31140.4|7
1645052230000|2022-02-16 22:57:10|31254.4|31144.4|31247.3|31152.8|31254.4|31152.8|31246.2|31144.4|4
1645052240000|2022-02-16 22:57:20|31248.4|31151.6|31254.8|31148.4|31260.2|31154.7|31245.6|31144.3|5
1645052250000|2022-02-16 22:57:30|31263.3|31143.3|31248.1|31145.7|31263.9|31162.1|31234.5|31134.4|12
1645052260000|2022-02-16 22:57:40|31248.3|31145.9|31232.5|31161.4|31248.3|31161.8|31232.2|31145.9|10
1645052270000|2022-02-16 22:57:50|31232.7|31161.8|31247.3|31142|31249.6|31161.8|31232|31137.6|14
1645052280000|2022-02-16 22:58:00|31247.2|31141.9|31237|31152.2|31247.2|31154.5|31232.9|31141.9|9
1645052290000|2022-02-16 22:58:10|31234.2|31154.7|31254.1|31147.7|31263.5|31159.1|31231.1|31139.7|10
1645052300000|2022-02-16 22:58:20|31252.8|31149.6|31238|31153|31252.8|31167.1|31237.1|31149.6|9
1645052310000|2022-02-16 22:58:30|31240|31151.6|31235.4|31153.5|31242|31156.9|31235.4|31151.5|8
1645052320000|2022-02-16 22:58:40|31236.8|31154.5|31234.1|31160.5|31236.8|31160.5|31234.1|31154.5|4
1645052330000|2022-02-16 22:58:50|31233.4|31158.7|31244.2|31150.4|31250.9|31168.2|31232.1|31146.7|10
1645052340000|2022-02-16 22:59:00|31247.2|31149.3|31246.5|31150.3|31249.6|31161.3|31240.1|31147.4|14
1645052350000|2022-02-16 22:59:10|31245.5|31152.1|31242.8|31150.6|31249.3|31156.4|31242.8|31148.4|11
1645052360000|2022-02-16 22:59:20|31244.6|31150.8|31236.6|31160.8|31245|31160.8|31236.6|31150.8|5
1645052370000|2022-02-16 22:59:30|31238.5|31156|31238.5|31156|31238.5|31156|31238.5|31156|1
1645052380000|2022-02-16 22:59:40|31249.3|31151.2|31231.5|31160.4|31262.2|31160.4|31231.5|31142.6|13
1645052390000|2022-02-16 22:59:50|31232.2|31162.6|31252.1|31151.3|31253.5|31162.6|31232.2|31150|13
1645052400000|2022-02-16 23:00:00|31259.3|31145.5|31255.9|31148.6|31259.3|31166.3|31235|31142.3|31
1645052410000|2022-02-16 23:00:10|31252.5|31151.2|31249.2|31156.2|31254.1|31158|31242.5|31144.1|30
1645052420000|2022-02-16 23:00:20|31243.3|31157|31244|31156.7|31244.6|31159|31240.6|31153.7|25
1645052430000|2022-02-16 23:00:30|31240.9|31156.5|31250.7|31154.6|31251.3|31164.9|31239.2|31152.1|19
1645052440000|2022-02-16 23:00:40|31251.2|31154.2|31251.1|31155.1|31255.3|31163.6|31241.6|31150.9|13
1645052450000|2022-02-16 23:00:50|31241.8|31158.1|31242.3|31158.5|31247.2|31160|31239.8|31155.2|15
1645052460000|2022-02-16 23:01:00|31240|31160.6|31253.1|31152.6|31256.8|31166.8|31231.4|31147.2|19
1645052470000|2022-02-16 23:01:10|31251.8|31154.1|31241.7|31158.7|31251.8|31164.2|31233|31151.6|18
1645052480000|2022-02-16 23:01:20|31240.6|31160.4|31237.5|31161.2|31244.3|31161.4|31237.5|31156.4|18
1645052490000|2022-02-16 23:01:30|31255.8|31147.9|31251.5|31152.6|31255.8|31186.6|31204.9|31147.9|19
1645052500000|2022-02-16 23:01:40|31245.7|31158.2|31227.7|31171.2|31252.4|31171.2|31227.7|31152.3|21
1645052510000|2022-02-16 23:01:50|31258.7|31146.2|31231.8|31160.7|31264.5|31160.7|31231.8|31142.5|15
1645052520000|2022-02-16 23:02:00|31241.6|31153.9|31241.4|31155.2|31243.2|31158.8|31233.1|31151.5|9
1645052530000|2022-02-16 23:02:10|31241.8|31154.3|31240.1|31156|31245.2|31158.3|31234.2|31152.1|11
1645052540000|2022-02-16 23:02:20|31233.2|31162.1|31237.2|31158.8|31260.5|31167.6|31226.7|31140.5|17
1645052550000|2022-02-16 23:02:30|31235.6|31160.7|31243.1|31155.9|31258.6|31160.8|31235.4|31140.6|23
1645052560000|2022-02-16 23:02:40|31239.9|31157.9|31243.9|31152|31246.2|31158.4|31239.2|31151.5|17
1645052570000|2022-02-16 23:02:50|31242.3|31149.1|31251.2|31144.3|31251.2|31154.2|31236.7|31144.3|15
1645052580000|2022-02-16 23:03:00|31244.2|31151.8|31233.1|31155.2|31251.2|31155.4|31232.9|31146.5|16
1645052590000|2022-02-16 23:03:10|31233.9|31153.6|31235|31155.6|31236|31155.6|31233.9|31152.7|7
1645052600000|2022-02-16 23:03:20|31253.8|31141.9|31238.1|31150.2|31253.8|31154.6|31237.1|31140.9|15
1645052610000|2022-02-16 23:03:30|31225.2|31154.1|31232.4|31151.9|31238.3|31156.7|31225.2|31147.4|19
1645052620000|2022-02-16 23:03:40|31227.5|31154|31238.1|31151.9|31242.2|31154.1|31226.9|31141.5|19
1645052630000|2022-02-16 23:03:50|31238.8|31151|31229|31151.1|31244.1|31156|31229|31145|10
1645052640000|2022-02-16 23:04:00|31233.1|31148.6|31240.3|31145.7|31240.3|31153.1|31230.5|31145.7|7
1645052650000|2022-02-16 23:04:10|31239.8|31144.1|31226|31153.2|31239.8|31153.6|31223.5|31144.1|7
1645052660000|2022-02-16 23:04:20|31225.9|31150.9|31255.5|31135.5|31255.5|31155.6|31220.9|31134.9|13
1645052670000|2022-02-16 23:04:30|31207.5|31157.5|31243.1|31138.2|31243.1|31162.4|31207.5|31137.2|10
1645052680000|2022-02-16 23:04:40|31245|31136.4|31242.9|31139.2|31245|31143.3|31238|31136.4|8
1645052690000|2022-02-16 23:04:50|31240.7|31142.1|31246.1|31138.8|31246.1|31143.3|31237.1|31138.8|8
1645052700000|2022-02-16 23:05:00|31237.6|31148|31236|31146.5|31239.3|31150.3|31227.8|31144.5|22
1645052710000|2022-02-16 23:05:10|31234|31148.6|31236.3|31150.2|31242|31151.3|31232.9|31140.4|17
1645052720000|2022-02-16 23:05:20|31242|31143.4|31237.8|31145.9|31243.2|31157.1|31215.7|31138.5|20
1645052730000|2022-02-16 23:05:30|31236.9|31140.2|31235.8|31143.7|31236.9|31153.5|31219.9|31140.2|13
1645052740000|2022-02-16 23:05:40|31236.3|31140.6|31229.4|31148.9|31236.3|31156.7|31220.4|31140.6|9
1645052750000|2022-02-16 23:05:50|31230.4|31148|31227.7|31146|31231.6|31150.9|31221.1|31143.9|25
1645052760000|2022-02-16 23:06:00|31228.6|31144.6|31230.9|31143.3|31235.9|31147.1|31224.3|31136|15
1645052770000|2022-02-16 23:06:10|31230.5|31144.2|31231.3|31145.1|31238.2|31148.5|31227.3|31136.8|9
1645052780000|2022-02-16 23:06:20|31238.4|31137.9|31228.1|31142.6|31238.4|31149.4|31222.7|31137.9|14
1645052790000|2022-02-16 23:06:30|31228.5|31141|31231.4|31142.8|31232.1|31147.6|31220.1|31140.5|11
1645052800000|2022-02-16 23:06:40|31226|31145.5|31222.2|31148|31229.5|31150.4|31221|31142.9|15
1645052810000|2022-02-16 23:06:50|31222.4|31150.4|31221.1|31150.9|31222.4|31160.9|31209.4|31150.4|13
1645052820000|2022-02-16 23:07:00|31216.6|31156.2|31224.6|31146.9|31231|31161.3|31211.3|31143.3|19
1645052830000|2022-02-16 23:07:10|31219.5|31150.2|31218.5|31152|31225.7|31152.7|31216.3|31145.8|10
1645052840000|2022-02-16 23:07:20|31221.3|31148.7|31224.6|31143.4|31231.5|31148.7|31221.2|31135.7|11
1645052850000|2022-02-16 23:07:30|31232.7|31137.6|31223.2|31140.2|31232.7|31144.4|31219|31137.6|9
1645052860000|2022-02-16 23:07:40|31224.6|31141|31220.6|31147.8|31231.1|31147.8|31220.6|31138.2|10
1645052870000|2022-02-16 23:07:50|31218.5|31150|31231.1|31142.1|31231.1|31158.7|31203.4|31142.1|6
1645052880000|2022-02-16 23:08:00|31223|31147.9|31226.9|31146.3|31226.9|31153.4|31219|31146.3|7
1645052890000|2022-02-16 23:08:10|31225.4|31148.4|31223.3|31144.4|31236.3|31156.1|31200.4|31135.5|13
1645052900000|2022-02-16 23:08:20|31231.7|31136.5|31226.8|31145.3|31236.7|31147.2|31225.3|31135.8|8
1645052910000|2022-02-16 23:08:30|31226.5|31144.5|31229.6|31143.8|31230.2|31151.8|31221.1|31141.7|11
1645052920000|2022-02-16 23:08:40|31226.3|31145.8|31229.2|31139.3|31230.6|31147.6|31220.5|31137.8|17
1645052930000|2022-02-16 23:08:50|31226.1|31140.9|31230.7|31138.2|31230.7|31147.1|31218.6|31138.2|9
1645052940000|2022-02-16 23:09:00|31226.7|31145.6|31227.9|31138.3|31230|31146.5|31215.6|31137.8|16
1645052950000|2022-02-16 23:09:10|31225.9|31139.1|31231|31135.5|31231|31147.6|31218.1|31135.5|7
1645052960000|2022-02-16 23:09:20|31224.5|31140.8|31221.5|31143|31224.5|31143|31221.5|31139.8|4
1645052970000|2022-02-16 23:09:30|31227.7|31141.2|31218.8|31144.9|31238.7|31144.9|31218.4|31131.4|8
1645052980000|2022-02-16 23:09:40|31219.2|31143.6|31227.9|31145|31242.7|31160.6|31210.4|31131.5|11
1645052990000|2022-02-16 23:09:50|31245.6|31126.2|31219.4|31150.8|31245.6|31150.8|31219.4|31126.2|14
1645053000000|2022-02-16 23:10:00|31229.3|31141.4|31222.9|31140.3|31239.8|31143.8|31222.1|31122.6|13
1645053010000|2022-02-16 23:10:10|31221.4|31142.3|31219|31144.4|31227|31144.4|31219|31138.4|9
1645053020000|2022-02-16 23:10:20|31228.4|31136.7|31223.1|31140.9|31228.4|31143.4|31217.9|31136.7|18
1645053030000|2022-02-16 23:10:30|31223.6|31140.6|31215.8|31146.4|31225|31146.4|31215.3|31137.8|12
1645053040000|2022-02-16 23:10:40|31215.4|31147|31201.8|31151.8|31215.4|31152.7|31201.1|31147|9
1645053050000|2022-02-16 23:10:50|31201|31151|31202.7|31152.7|31227.4|31153|31199.2|31133|18
1645053060000|2022-02-16 23:11:00|31202.9|31152.9|31208|31143.9|31226.6|31152.9|31201.8|31135.2|13
1645053070000|2022-02-16 23:11:10|31207.8|31147.4|31213.3|31139.6|31219.5|31147.4|31207.8|31139.6|20
1645053080000|2022-02-16 23:11:20|31213.8|31139.8|31217.9|31138.7|31222.2|31142|31211.1|31134.5|9
1645053090000|2022-02-16 23:11:30|31216.7|31139.8|31224.8|31135.3|31228.7|31140.4|31216.3|31133.3|12
1645053100000|2022-02-16 23:11:40|31211.5|31138.4|31217.3|31140.9|31218.9|31143.3|31211.3|31135.3|11
1645053110000|2022-02-16 23:11:50|31217.4|31144.3|31219|31134.7|31221.4|31144.3|31217.4|31133.1|4
1645053120000|2022-02-16 23:12:00|31203|31137.6|31219.5|31139|31223.2|31142.1|31203|31129.1|6
1645053130000|2022-02-16 23:12:10|31216.7|31142.9|31216.4|31144.2|31223.4|31148|31212.6|31137.4|8
1645053140000|2022-02-16 23:12:20|31206.7|31142.7|31226.9|31133.6|31226.9|31143.5|31206.7|31133.6|11
1645053150000|2022-02-16 23:12:30|31224.8|31135.9|31226.9|31133.3|31226.9|31141.5|31218.5|31133.3|9
1645053160000|2022-02-16 23:12:40|31221.3|31138.1|31223.3|31139.4|31225.8|31156.5|31205.8|31133.8|11
1645053170000|2022-02-16 23:12:50|31223.8|31138.9|31205.7|31139.2|31223.8|31143.8|31199.8|31133|9
1645053180000|2022-02-16 23:13:00|31207.5|31149.5|31225.1|31136.9|31227.4|31150.3|31207.5|31131.2|12
1645053190000|2022-02-16 23:13:10|31223|31139.5|31210.9|31144.3|31223|31144.3|31207.2|31139.5|6
1645053200000|2022-02-16 23:13:20|31207.2|31145.3|31211.9|31142.6|31216.9|31147.3|31207.1|31138.7|16
1645053210000|2022-02-16 23:13:30|31212|31145.8|31200.6|31150.6|31230.7|31154|31200.4|31131.4|14
1645053220000|2022-02-16 23:13:40|31200.5|31150.5|31216.5|31135.9|31224.2|31150.6|31197.3|31129.1|16
1645053230000|2022-02-16 23:13:50|31208.9|31140.1|31211.4|31141|31213.3|31141.9|31207.8|31138|10
1645053240000|2022-02-16 23:14:00|31213.8|31138|31215.2|31138.8|31215.2|31140.3|31213.2|31138|4
1645053250000|2022-02-16 23:14:10|31224.7|31131.8|31227.9|31131.8|31230.3|31137.5|31218.2|31130.2|10
1645053260000|2022-02-16 23:14:20|31226.3|31133.8|31201|31151|31228.8|31152|31200.5|31131.3|11
1645053270000|2022-02-16 23:14:30|31200.6|31150.6|31226.7|31132.6|31236.8|31150.6|31196.7|31123.3|11
1645053280000|2022-02-16 23:14:40|31236.8|31123.3|31223.2|31134.5|31236.8|31134.5|31223|31123.3|9
1645053290000|2022-02-16 23:14:50|31220.1|31136.9|31217.1|31133.9|31232.4|31142.9|31206.1|31126.2|14
1645053300000|2022-02-16 23:15:00|31216.3|31135.8|31206.4|31142.5|31216.3|31143.3|31205.9|31135.7|15
1645053310000|2022-02-16 23:15:10|31206.2|31141.6|31207.1|31137.8|31207.4|31153.1|31199.6|31137.8|13
1645053320000|2022-02-16 23:15:20|31208|31134|31206.2|31143.9|31208|31145.4|31206|31134|12
1645053330000|2022-02-16 23:15:30|31206.3|31145.5|31203.9|31137.6|31210.8|31146.3|31203.9|31136.7|8
1645053340000|2022-02-16 23:15:40|31204.3|31140.5|31208.2|31144|31208.2|31149.9|31203.8|31140.4|22
1645053350000|2022-02-16 23:15:50|31207.3|31145.1|31208.2|31148.5|31208.3|31148.5|31207.3|31145.1|11
1645053360000|2022-02-16 23:16:00|31207.6|31147.9|31205.9|31150|31208.6|31150|31205.3|31146.8|13
1645053370000|2022-02-16 23:16:10|31207|31148.1|31209.5|31153.4|31211.7|31153.4|31205.5|31142.7|22
1645053380000|2022-02-16 23:16:20|31209.7|31154.1|31209.8|31152.2|31210.8|31154.1|31209.7|31146.4|10
1645053390000|2022-02-16 23:16:30|31211.1|31147.4|31209|31145.8|31211.1|31148.8|31203.6|31144.2|11
1645053400000|2022-02-16 23:16:40|31209.4|31145.1|31209.7|31148.9|31210.3|31151.2|31207.3|31144.6|16
1645053410000|2022-02-16 23:16:50|31209.4|31148.1|31208.4|31151.8|31210.2|31151.9|31208.3|31148.1|9
1645053420000|2022-02-16 23:17:00|31210|31148.4|31214.6|31149.4|31215.4|31154.1|31210|31148.1|23
1645053430000|2022-02-16 23:17:10|31214.1|31152.1|31210.9|31153.7|31215.7|31155.8|31209|31152.1|18
1645053440000|2022-02-16 23:17:20|31209.9|31153.9|31217.2|31148.9|31217.3|31156.2|31209.9|31148|13
1645053450000|2022-02-16 23:17:30|31216.3|31150.2|31219|31150.1|31219|31154.7|31216.2|31149.8|8
1645053460000|2022-02-16 23:17:40|31218.8|31151.3|31213.3|31154|31219|31154.2|31213.3|31149.9|17
1645053470000|2022-02-16 23:17:50|31214.2|31152.9|31206.8|31156.8|31215.2|31157.3|31206.8|31152.6|11
1645053480000|2022-02-16 23:18:00|31206.5|31156.5|31208.9|31158.9|31214.2|31158.9|31206.5|31150|17
1645053490000|2022-02-16 23:18:10|31208.8|31158.8|31217|31154.2|31217.8|31160.3|31208.8|31153.4|16
1645053500000|2022-02-16 23:18:20|31216.1|31154.9|31218.7|31150.9|31220.2|31158.3|31215.9|31147.7|15
1645053510000|2022-02-16 23:18:30|31217.5|31151.9|31213.7|31155.7|31217.9|31155.7|31199.6|31149.6|9
1645053520000|2022-02-16 23:18:40|31214.1|31156.6|31204.6|31154.6|31215.5|31161.8|31204.1|31154.1|13
1645053530000|2022-02-16 23:18:50|31204|31154|31217.1|31157.4|31218.3|31159.9|31204|31151.5|18
1645053540000|2022-02-16 23:19:00|31204.5|31154.5|31220|31152.1|31220|31160.6|31204.5|31148|10
1645053550000|2022-02-16 23:19:10|31220.1|31150.8|31215.3|31155.8|31222.9|31158.2|31215.3|31150.8|15
1645053560000|2022-02-16 23:19:20|31210.8|31155.5|31216|31157.4|31216.9|31158.8|31206.3|31152.4|15
1645053570000|2022-02-16 23:19:30|31216.7|31157.5|31217.3|31157.2|31217.6|31159.4|31216.3|31155.8|11
1645053580000|2022-02-16 23:19:40|31216.4|31158.1|31214.1|31153|31217.4|31158.1|31213.2|31153|11
1645053590000|2022-02-16 23:19:50|31208.3|31151.1|31211.7|31154.6|31214.4|31155.8|31205.3|31151|13
1645053600000|2022-02-16 23:20:00|31212.4|31153.4|31213.3|31154|31213.5|31156.1|31212.4|31152.9|8
1645053610000|2022-02-16 23:20:10|31212.9|31154.9|31215.4|31149|31220.1|31154.9|31212.9|31144.2|16
1645053620000|2022-02-16 23:20:20|31210.8|31149.7|31212.9|31149.6|31212.9|31151.4|31209.6|31148.6|10
1645053630000|2022-02-16 23:20:30|31213.3|31149.9|31212.4|31153.2|31214.9|31155.3|31211.8|31148.8|12
1645053640000|2022-02-16 23:20:40|31212.3|31151.7|31211.5|31152|31214|31153.9|31210.9|31144.3|18
1645053650000|2022-02-16 23:20:50|31211.7|31153|31211.4|31149.9|31212.2|31153|31211.4|31148.5|9
1645053660000|2022-02-16 23:21:00|31211.7|31153.7|31215.1|31149.6|31215.1|31153.7|31211.4|31149.6|11
1645053670000|2022-02-16 23:21:10|31214.8|31148.5|31210.5|31151.4|31214.8|31152.5|31205.6|31145.9|12
1645053680000|2022-02-16 23:21:20|31209.5|31152.5|31200.1|31150.1|31209.5|31152.5|31199.5|31148.2|9
1645053690000|2022-02-16 23:21:30|31200.9|31150.9|31205.5|31148|31205.5|31150.9|31200.6|31147.6|6
1645053700000|2022-02-16 23:21:40|31202.4|31152.4|31212.1|31144.9|31212.1|31155.8|31201.2|31144.9|12
1645053710000|2022-02-16 23:21:50|31213.6|31146.4|31211.5|31150.2|31213.6|31152.7|31210.7|31144.9|9
1645053720000|2022-02-16 23:22:00|31211.7|31152.6|31213.9|31141.3|31215.2|31152.7|31210.4|31140.7|14
1645053730000|2022-02-16 23:22:10|31213.5|31144.8|31207.9|31150.4|31213.5|31150.4|31202.8|31144.8|4
1645053740000|2022-02-16 23:22:20|31209.4|31146.6|31207.7|31150.7|31209.4|31150.7|31207.7|31146.6|5
1645053750000|2022-02-16 23:22:30|31209.4|31150.8|31203.4|31153.4|31209.4|31154.2|31200.8|31150.8|6
1645053760000|2022-02-16 23:22:40|31205.2|31155.2|31205.3|31155.3|31205.3|31155.3|31205.2|31155.2|2
1645053770000|2022-02-16 23:22:50|31208.9|31158.9|31216.6|31138.4|31216.6|31159.5|31208.5|31138.4|7
1645053780000|2022-02-16 23:23:00|31214.2|31141.9|31206.8|31156.8|31214.2|31156.8|31205|31141.9|8
1645053790000|2022-02-16 23:23:10|31207.3|31157.3|31206.5|31156.5|31207.3|31157.3|31206.5|31156.5|4
1645053800000|2022-02-16 23:23:20|31205.8|31155.8|31207.8|31144.6|31209.2|31155.8|31205.8|31144.6|6
1645053810000|2022-02-16 23:23:30|31208.6|31149.8|31210.8|31153.6|31210.8|31153.6|31208.2|31149.8|6
1645053820000|2022-02-16 23:23:40|31201.6|31151.6|31210.5|31150.3|31210.5|31152.4|31201.6|31144.1|8
1645053830000|2022-02-16 23:23:50|31209|31159|31212.3|31149.5|31217.5|31159|31209|31142.7|15
1645053840000|2022-02-16 23:24:00|31213|31152.6|31206.4|31150.8|31213.4|31153.9|31202.3|31148.9|8
1645053850000|2022-02-16 23:24:10|31206.6|31151.3|31208.8|31148.9|31209.2|31151.3|31206.6|31147.6|7
1645053860000|2022-02-16 23:24:20|31208.1|31150.7|31212|31146.9|31212|31151.5|31208.1|31144.8|6
1645053870000|2022-02-16 23:24:30|31210.5|31148.5|31210.9|31147.7|31211.7|31150.3|31204.4|31143.6|8
1645053880000|2022-02-16 23:24:40|31211.6|31145.1|31216.9|31136.7|31216.9|31151.5|31209.2|31136.7|7
1645053890000|2022-02-16 23:24:50|31215.8|31140.8|31204.4|31145.7|31216.1|31151.3|31200.5|31140.8|8
1645053900000|2022-02-16 23:25:00|31207.2|31147.8|31207.8|31147.3|31208.2|31150.3|31206.2|31147.3|6
1645053910000|2022-02-16 23:25:10|31207.1|31146.4|31203|31153|31207.1|31153|31201.2|31145.4|7
1645053920000|2022-02-16 23:25:20|31203.2|31153.2|31204.6|31154.6|31208.2|31154.6|31203.2|31151.2|7
1645053930000|2022-02-16 23:25:30|31207.3|31152|31207.7|31157.7|31209|31158.1|31198.8|31144.6|11
1645053940000|2022-02-16 23:25:40|31204.8|31154.8|31208.5|31141|31209.3|31156.5|31204.1|31141|8
1645053950000|2022-02-16 23:25:50|31208.4|31146.9|31208.6|31142.7|31209.2|31146.9|31208.2|31141.4|5
1645053960000|2022-02-16 23:26:00|31199.8|31143|31203.7|31144.5|31204.3|31146.6|31199.8|31143|9
1645053970000|2022-02-16 23:26:10|31202.2|31152.2|31192.6|31172.6|31206.4|31172.6|31174.9|31152.2|5
1645053980000|2022-02-16 23:26:20|31192.8|31172.8|31192.7|31172.7|31192.9|31172.9|31192.6|31172.6|4
1645053990000|2022-02-16 23:26:30|31192.6|31172.6|31200.7|31142.8|31207.9|31172.7|31190.9|31142.8|5
1645054000000|2022-02-16 23:26:40|31202.3|31144.4|31205.7|31143.4|31205.7|31144.4|31202.3|31141.4|9
1645054010000|2022-02-16 23:26:50|31204.7|31142.8|31203.6|31145.9|31208.7|31146.9|31203.6|31142|8
1645054020000|2022-02-16 23:27:00|31202.9|31145|31205.6|31144.4|31205.8|31146.1|31202.9|31143.9|8
1645054030000|2022-02-16 23:27:10|31205.8|31155.8|31198.5|31148.5|31209|31156.3|31197.6|31147.6|6
1645054040000|2022-02-16 23:27:20|31200.9|31150.9|31199.8|31149.8|31200.9|31150.9|31199.8|31149.8|2
1645054050000|2022-02-16 23:27:30|31199.6|31149.6|31208.3|31142.5|31209|31151.2|31199.6|31142.1|8
1645054060000|2022-02-16 23:27:40|31208.4|31144.2|31199.1|31143|31208.4|31145|31199.1|31143|6
1645054070000|2022-02-16 23:27:50|31202.7|31145.4|31204.1|31144.6|31204.1|31145.4|31202.7|31141.9|4
1645054080000|2022-02-16 23:28:00|31204.2|31147.5|31197.8|31147.8|31206.4|31156.4|31197.8|31145.5|14
1645054090000|2022-02-16 23:28:10|31200.8|31150.8|31205.8|31155.8|31206.2|31156.2|31200.4|31147.2|9
1645054100000|2022-02-16 23:28:20|31205.9|31155.9|31199.6|31141|31207.4|31156.5|31199.6|31141|11
1645054110000|2022-02-16 23:28:30|31203.6|31145.2|31206.4|31150.2|31206.4|31152.2|31200.7|31145.2|6
1645054120000|2022-02-16 23:28:40|31203.9|31153.9|31206.4|31147.7|31206.4|31153.9|31203.9|31146.8|5
1645054130000|2022-02-16 23:28:50|31204.9|31148.6|31202.8|31146.5|31207.9|31150.2|31201.7|31144.1|12
1645054140000|2022-02-16 23:29:00|31205.1|31149.3|31204.4|31154.4|31207.6|31154.4|31200|31146.8|12
1645054150000|2022-02-16 23:29:10|31205|31155|31201.7|31151.7|31208.2|31156.3|31200|31150|14
1645054160000|2022-02-16 23:29:20|31200.8|31150.8|31204.1|31145.2|31204.7|31151.2|31200.8|31143.3|12
1645054170000|2022-02-16 23:29:30|31204.7|31144.5|31199.9|31143.2|31207|31146.7|31196.2|31142.5|10
1645054180000|2022-02-16 23:29:40|31201.6|31144.8|31204.1|31142|31204.3|31144.8|31201.6|31139.4|8
1645054190000|2022-02-16 23:29:50|31203.9|31140.9|31198.9|31148.9|31204.4|31151.1|31193.1|31140.9|10
1645054200000|2022-02-16 23:30:00|31208|31146.2|31207.2|31151.6|31208.6|31155.7|31204.6|31146.2|23
1645054210000|2022-02-16 23:30:10|31204.8|31154.8|31202.7|31142.8|31205.2|31155.2|31198.7|31142.2|12
1645054220000|2022-02-16 23:30:20|31202.8|31142.9|31204.2|31141.1|31204.6|31143.2|31202.7|31140.8|12
1645054230000|2022-02-16 23:30:30|31205.4|31141.3|31200.8|31141.9|31206|31145.9|31200.1|31141.3|15
1645054240000|2022-02-16 23:30:40|31200.9|31142.6|31200|31150|31202.3|31150|31199.2|31142.6|9
1645054250000|2022-02-16 23:30:50|31200.8|31150.8|31196.7|31146.7|31203.6|31150.8|31196.7|31146.7|7
1645054260000|2022-02-16 23:31:00|31198.2|31148.2|31208.8|31153|31213.7|31157.5|31198.2|31148.2|24
1645054270000|2022-02-16 23:31:10|31209.3|31153.5|31208.9|31147.4|31209.9|31156.8|31206.2|31142.1|16
1645054280000|2022-02-16 23:31:20|31209|31148.4|31207.1|31146.5|31209|31149.9|31204.3|31145.6|9
1645054290000|2022-02-16 23:31:30|31206.3|31148.2|31206.1|31143.8|31206.7|31148.2|31205.8|31143.8|12
1645054300000|2022-02-16 23:31:40|31202.9|31143.7|31203.4|31153.4|31205.8|31153.4|31202.2|31143.6|10
1645054310000|2022-02-16 23:31:50|31203.2|31153.2|31206.1|31156.1|31206.1|31156.1|31202.7|31152.7|5
1645054320000|2022-02-16 23:32:00|31204.5|31154.5|31187.7|31167.7|31208|31168.4|31187.7|31146.8|13
1645054330000|2022-02-16 23:32:10|31188.7|31168.7|31208.3|31148.3|31208.8|31169.6|31186.7|31145.7|16
1645054340000|2022-02-16 23:32:20|31202|31152|31206.3|31147.7|31206.8|31153.8|31202|31147.7|16
1645054350000|2022-02-16 23:32:30|31207.3|31147.2|31203|31153|31207.3|31153|31200.9|31147.2|14
1645054360000|2022-02-16 23:32:40|31202.1|31152.1|31188.9|31168.9|31204.4|31168.9|31184.7|31152.1|21
1645054370000|2022-02-16 23:32:50|31187.2|31167.2|31186|31166|31187.5|31167.5|31184.9|31164.9|10
1645054380000|2022-02-16 23:33:00|31185.3|31165.3|31207.4|31147.9|31207.4|31170.2|31183.9|31145.1|19
1645054390000|2022-02-16 23:33:10|31206.3|31148.9|31201.4|31151.4|31207.7|31151.4|31197.3|31145.8|16
1645054400000|2022-02-16 23:33:20|31204.6|31148.5|31204.4|31145.8|31206.8|31152|31201.2|31145.8|11
1645054410000|2022-02-16 23:33:30|31205|31147.1|31204.3|31154.3|31206.7|31154.4|31202.6|31147.1|7
1645054420000|2022-02-16 23:33:40|31205|31155|31206.8|31156.8|31206.9|31156.8|31204.5|31151.5|11
1645054430000|2022-02-16 23:33:50|31206.7|31156.7|31207.9|31149.1|31209.5|31157.8|31198.9|31144.5|14
1645054440000|2022-02-16 23:34:00|31210.7|31142.2|31210.7|31148.3|31211.1|31150.7|31209.6|31142.2|11
1645054450000|2022-02-16 23:34:10|31211.1|31144.5|31210.6|31144.7|31211.1|31145.4|31210.4|31141.6|7
1645054460000|2022-02-16 23:34:20|31210.5|31147.3|31200.2|31150.2|31210.6|31150.2|31199.3|31143.6|4
1645054470000|2022-02-16 23:34:30|31201.7|31151.7|31203.1|31153.1|31203.1|31153.1|31201.7|31151.7|2
1645054480000|2022-02-16 23:34:40|31202.1|31152.1|31203|31153|31207.9|31157.9|31201|31149|10
1645054490000|2022-02-16 23:34:50|31203.8|31153.8|31206.5|31143.6|31206.5|31153.8|31203.8|31143.6|9
1645054500000|2022-02-16 23:35:00|31206.9|31144.5|31209.7|31148.3|31210.2|31150.7|31206|31144.5|19
1645054510000|2022-02-16 23:35:10|31209.6|31147.8|31210.7|31149.7|31212.8|31149.7|31209.6|31147.4|11
1645054520000|2022-02-16 23:35:20|31210.1|31150.2|31209.3|31159.3|31210.7|31160.1|31209.3|31147.9|13
1645054530000|2022-02-16 23:35:30|31209.2|31159.2|31205.7|31155.7|31209.2|31159.2|31204.1|31154.1|9
1645054540000|2022-02-16 23:35:40|31206|31156|31210.7|31151.8|31210.7|31159.2|31205.7|31149.9|8
1645054550000|2022-02-16 23:35:50|31210.8|31149.8|31208.7|31147.6|31210.8|31151.4|31199.8|31146.2|10
1645054560000|2022-02-16 23:36:00|31208.8|31150.3|31210.8|31146.8|31211.1|31150.3|31208.8|31144.1|9
1645054570000|2022-02-16 23:36:10|31202.4|31148.1|31204.7|31154.7|31207.6|31154.7|31202.4|31145|6
1645054580000|2022-02-16 23:36:20|31205.5|31155.5|31208.8|31158.8|31211.3|31159.3|31205.2|31155.2|13
1645054590000|2022-02-16 23:36:30|31199.9|31149.9|31205.7|31155.7|31208.6|31155.7|31199.9|31149.9|8
1645054600000|2022-02-16 23:36:40|31205.1|31155.1|31210.6|31148.8|31210.6|31155.1|31205.1|31146.6|3
1645054610000|2022-02-16 23:36:50|31203.1|31146.2|31207.9|31144.8|31207.9|31146.6|31202.3|31143.8|5
1645054620000|2022-02-16 23:37:00|31205|31147.2|31208.2|31145|31208.2|31148|31205|31143.9|11
1645054630000|2022-02-16 23:37:10|31207.7|31146.2|31213.7|31157.1|31215|31160.8|31206|31146.2|13
1645054640000|2022-02-16 23:37:20|31210.4|31160.4|31208.6|31158.6|31216.3|31166.3|31206.4|31156.4|9
1645054650000|2022-02-16 23:37:30|31206.6|31156.6|31213.3|31152.4|31214.1|31162.6|31206.6|31150.6|12
1645054660000|2022-02-16 23:37:40|31213.7|31151.2|31214.2|31151.8|31214.4|31154|31213.7|31150.8|13
1645054670000|2022-02-16 23:37:50|31214.5|31151.7|31210.3|31148|31214.7|31151.7|31206.9|31147.1|10
1645054680000|2022-02-16 23:38:00|31210|31147.5|31213.9|31152.4|31215.2|31152.4|31210|31147.5|14
1645054690000|2022-02-16 23:38:10|31209.6|31159.6|31214.1|31164.1|31215.5|31164.9|31209.6|31157.9|12
1645054700000|2022-02-16 23:38:20|31214.2|31164.2|31209.8|31159.8|31214.6|31164.6|31208.9|31158.9|11
1645054710000|2022-02-16 23:38:30|31209.1|31159.1|31216|31152.7|31216|31160.2|31209.1|31150.4|14
1645054720000|2022-02-16 23:38:40|31215.6|31152.3|31213.5|31153.4|31215.6|31155.6|31213.5|31151.4|9
1645054730000|2022-02-16 23:38:50|31213.9|31154.4|31211.4|31152.5|31213.9|31154.4|31208.8|31150.6|11
1645054740000|2022-02-16 23:39:00|31211.5|31152.7|31211.3|31161.3|31212.4|31162.4|31211.1|31152|8
1645054750000|2022-02-16 23:39:10|31211.5|31161.5|31212.5|31162.5|31212.5|31162.5|31211.5|31161.5|4
1645054760000|2022-02-16 23:39:20|31212.2|31162.2|31205.9|31155.9|31212.3|31162.3|31205.4|31155.4|7
1645054770000|2022-02-16 23:39:30|31207.6|31157.6|31212.6|31146.7|31212.6|31158.1|31207.6|31146.6|5
1645054780000|2022-02-16 23:39:40|31210.8|31149.4|31208.3|31152.9|31214.2|31153.7|31207.6|31149.4|6
1645054790000|2022-02-16 23:39:50|31210.5|31153.7|31211.7|31151.8|31212.9|31153.7|31210.5|31149.5|10
1645054800000|2022-02-16 23:40:00|31211|31161.7|31207.9|31157.9|31214.3|31162.9|31207|31149.8|12
1645054810000|2022-02-16 23:40:10|31208.9|31158.9|31213.3|31163.3|31214.9|31163.3|31208.9|31158.9|5
1645054820000|2022-02-16 23:40:20|31213.9|31163.9|31213.8|31151.8|31215.1|31163.9|31212.8|31151.2|12
1645054830000|2022-02-16 23:40:30|31213.1|31152.7|31208.9|31152|31213.1|31152.7|31208.1|31149.3|15
1645054840000|2022-02-16 23:40:40|31209.2|31152.3|31211.2|31148.1|31211.9|31155.2|31199.6|31147.3|9
1645054850000|2022-02-16 23:40:50|31210.9|31148.5|31209|31159|31210.9|31160.9|31209|31148.3|7
1645054860000|2022-02-16 23:41:00|31208.7|31158.7|31206.1|31156.1|31210.1|31160.1|31203.3|31153.3|14
1645054870000|2022-02-16 23:41:10|31206|31156|31211.7|31149.7|31211.7|31158|31206|31146.1|8
1645054880000|2022-02-16 23:41:20|31211.5|31146.4|31208.2|31146.5|31212.1|31147.8|31204.6|31144|7
1645054890000|2022-02-16 23:41:30|31206.8|31145.2|31206.5|31146.5|31208.8|31148.6|31205|31145.2|9
1645054900000|2022-02-16 23:41:40|31206.9|31148.2|31210.5|31145.4|31210.5|31149.9|31206.8|31145.4|13
1645054910000|2022-02-16 23:41:50|31209.2|31159.2|31209.2|31159.2|31209.6|31159.6|31208.7|31158.7|9
1645054920000|2022-02-16 23:42:00|31208.7|31158.7|31206.6|31156.6|31211.8|31159.1|31202.8|31149.5|13
1645054930000|2022-02-16 23:42:10|31206.7|31156.7|31210.9|31151.9|31214.2|31158.9|31206.7|31148.7|29
1645054940000|2022-02-16 23:42:20|31212.3|31152.8|31222.9|31156.5|31227.8|31159.5|31211.7|31149.6|29
1645054950000|2022-02-16 23:42:30|31220.3|31159.1|31219.4|31156.2|31220.3|31160.3|31211.8|31149.3|26
1645054960000|2022-02-16 23:42:40|31219.2|31155.1|31221.2|31158|31221.2|31159.8|31219.2|31155.1|16
1645054970000|2022-02-16 23:42:50|31221|31157.9|31221.2|31163.1|31221.4|31163.6|31217.8|31156.8|24
1645054980000|2022-02-16 23:43:00|31221|31163|31222.1|31172.1|31222.1|31172.1|31220.6|31161.8|16
1645054990000|2022-02-16 23:43:10|31222.2|31172.2|31223.4|31160.8|31223.4|31172.2|31210.3|31160.3|13
1645055000000|2022-02-16 23:43:20|31223.3|31160.9|31223.7|31160.7|31224.5|31162.2|31222.8|31159.1|22
1645055010000|2022-02-16 23:43:30|31223.6|31160.1|31221.1|31161.4|31223.6|31162.1|31216.8|31157|22
1645055020000|2022-02-16 23:43:40|31220.2|31161.9|31221.6|31162.3|31221.7|31162.3|31220.2|31160.6|12
1645055030000|2022-02-16 23:43:50|31221.9|31171.9|31226.3|31165.5|31231.8|31172.2|31218.1|31160.2|30
1645055040000|2022-02-16 23:44:00|31226.6|31165|31227.3|31165.9|31227.9|31168.2|31225.5|31164.3|23
1645055050000|2022-02-16 23:44:10|31227.7|31165.6|31228|31167.9|31228|31167.9|31226.4|31164|17
1645055060000|2022-02-16 23:44:20|31228.3|31168.2|31230|31168.8|31231.8|31171.6|31225.8|31166|22
1645055070000|2022-02-16 23:44:30|31229.8|31169.1|31240.5|31174.7|31240.5|31180.4|31229.8|31166.3|27
1645055080000|2022-02-16 23:44:40|31239.7|31180.2|31232.6|31173.5|31240.7|31180.2|31231.9|31170.1|27
1645055090000|2022-02-16 23:44:50|31232.3|31174.1|31230.9|31172.4|31232.7|31174.1|31228.7|31169.1|23
1645055100000|2022-02-16 23:45:00|31231.5|31170.8|31239.8|31179.1|31240.5|31182.7|31229.7|31170.2|24
1645055110000|2022-02-16 23:45:10|31240.8|31178|31250.4|31190|31255.4|31192.8|31236.1|31176.1|37
1645055120000|2022-02-16 23:45:20|31250.9|31188.6|31237.7|31171.4|31253|31188.6|31235.7|31171.4|36
1645055130000|2022-02-16 23:45:30|31237.9|31173.1|31242.3|31178|31242.5|31179.3|31236.7|31171.5|25
1645055140000|2022-02-16 23:45:40|31242.4|31177.1|31255|31180.6|31256.6|31186.6|31241.5|31175.8|31
1645055150000|2022-02-16 23:45:50|31254.6|31181.7|31247.6|31183.7|31254.6|31187.3|31246.2|31181.2|27
1645055160000|2022-02-16 23:46:00|31247.5|31183.6|31246|31180.8|31248.1|31184.4|31246|31180.8|14
1645055170000|2022-02-16 23:46:10|31248|31181.9|31241|31191|31248|31193.7|31237.3|31180.9|20
1645055180000|2022-02-16 23:46:20|31240.2|31190.2|31238|31177.8|31245.8|31194.1|31235.2|31170.7|31
1645055190000|2022-02-16 23:46:30|31240.1|31176.6|31241.9|31173.9|31242.6|31178.3|31239.2|31173.9|13
1645055200000|2022-02-16 23:46:40|31240.6|31174|31245.8|31180.7|31251.1|31188.9|31240.2|31174|26
1645055210000|2022-02-16 23:46:50|31246.1|31181.3|31245.9|31181|31249.2|31184.5|31245.9|31177.8|26
1645055220000|2022-02-16 23:47:00|31246.5|31180.6|31239.8|31180.7|31247.4|31181.2|31239.8|31178.8|20
1645055230000|2022-02-16 23:47:10|31239.7|31180.6|31238.4|31177.2|31241.2|31180.6|31234.2|31171|23
1645055240000|2022-02-16 23:47:20|31240.1|31175.1|31239.1|31178.5|31241.2|31178.6|31238.9|31174.2|27
1645055250000|2022-02-16 23:47:30|31238.9|31178.6|31238.6|31178.6|31240.4|31178.9|31238.3|31177.2|28
1645055260000|2022-02-16 23:47:40|31236.8|31186.8|31235.5|31185.5|31238|31186.8|31229.6|31179.6|17
1645055270000|2022-02-16 23:47:50|31235.8|31185.8|31234.2|31184.2|31236.7|31186.7|31226.1|31176.1|30
1645055280000|2022-02-16 23:48:00|31232.6|31182.6|31227.6|31172.1|31235.1|31183.1|31227.6|31168.1|18
1645055290000|2022-02-16 23:48:10|31230.5|31169.2|31233|31173.8|31233.8|31175.9|31230.5|31169.2|18
1645055300000|2022-02-16 23:48:20|31233.1|31173.6|31230.1|31172.7|31234.5|31174.3|31230.1|31171.5|9
1645055310000|2022-02-16 23:48:30|31231|31170.7|31234.6|31184.6|31235.2|31185.2|31230.3|31170.7|13
1645055320000|2022-02-16 23:48:40|31235.1|31185.1|31229.4|31179.4|31235.7|31185.7|31229.4|31179.4|10
1645055330000|2022-02-16 23:48:50|31230.6|31180.6|31236.5|31186.5|31238.8|31187.7|31229.3|31179.2|17
1645055340000|2022-02-16 23:49:00|31238|31177|31237.7|31175.1|31238.4|31178.8|31236.2|31173.4|15
1645055350000|2022-02-16 23:49:10|31238|31175|31236.1|31179.7|31238.4|31179.7|31235.2|31173.9|12
1645055360000|2022-02-16 23:49:20|31236.2|31179.5|31237.2|31177|31237.9|31179.5|31236.2|31175.6|6
1645055370000|2022-02-16 23:49:30|31230.5|31180.5|31236.7|31186.7|31237|31187|31230.5|31180.5|12
1645055380000|2022-02-16 23:49:40|31237.2|31187.2|31236|31186|31237.6|31187.6|31235.8|31185.8|10
1645055390000|2022-02-16 23:49:50|31236.8|31186.8|31237|31178|31238.4|31186.8|31231.6|31173|15
1645055400000|2022-02-16 23:50:00|31237.1|31179|31234.9|31176.1|31237.1|31180.4|31230.4|31174.8|13
1645055410000|2022-02-16 23:50:10|31234.1|31177|31234.4|31177.2|31235.4|31177.2|31234.1|31173.8|8
1645055420000|2022-02-16 23:50:20|31229.1|31179.1|31232.7|31174.9|31232.9|31179.1|31229.1|31173.3|7
1645055430000|2022-02-16 23:50:30|31232.6|31182.6|31235.5|31185.5|31236.5|31186.5|31231.7|31181.7|13
1645055440000|2022-02-16 23:50:40|31235.6|31185.6|31235|31185|31235.6|31185.6|31234.7|31184.7|10
1645055450000|2022-02-16 23:50:50|31236.4|31175.4|31233.9|31172|31236.4|31176.4|31225.9|31169.5|12
1645055460000|2022-02-16 23:51:00|31234.2|31173.2|31236.8|31176.3|31236.8|31176.3|31232.3|31171.5|12
1645055470000|2022-02-16 23:51:10|31237.5|31175.4|31236.1|31171.1|31237.5|31175.4|31231.4|31171.1|12
1645055480000|2022-02-16 23:51:20|31236.3|31170.2|31232.9|31170.3|31236.6|31173.5|31231.3|31168.7|13
1645055490000|2022-02-16 23:51:30|31233.2|31170.8|31234.5|31170.9|31235|31172.8|31232.3|31170.7|22
1645055500000|2022-02-16 23:51:40|31231.5|31181.5|31232.9|31171.5|31232.9|31181.5|31230.3|31170.1|8
1645055510000|2022-02-16 23:51:50|31233.1|31171.2|31232.9|31173.8|31233.5|31173.9|31230.6|31170.6|16
1645055520000|2022-02-16 23:52:00|31232.8|31173.3|31233.5|31176.5|31235.5|31180.4|31230.1|31173.3|12
1645055530000|2022-02-16 23:52:10|31233.8|31177|31237.1|31172.8|31237.5|31177|31233.8|31172.8|16
1645055540000|2022-02-16 23:52:20|31237.5|31172.7|31230.2|31173.2|31237.5|31173.6|31229.1|31171.9|14
1645055550000|2022-02-16 23:52:30|31231.2|31171.5|31233.9|31172.1|31235.5|31172.6|31231.2|31169.4|13
1645055560000|2022-02-16 23:52:40|31233.5|31171.4|31233.1|31170.6|31234.4|31173.3|31229.6|31170.6|12
1645055570000|2022-02-16 23:52:50|31233.9|31169.9|31234|31172.1|31234.4|31176.1|31232.2|31169.9|8
1645055580000|2022-02-16 23:53:00|31232.5|31172.5|31229.2|31173.9|31233.3|31177.4|31227.4|31172.5|5
1645055590000|2022-02-16 23:53:10|31224.6|31174.6|31234.3|31173.1|31235|31174.6|31224.6|31168.9|6
1645055600000|2022-02-16 23:53:20|31233.8|31171.4|31232.1|31173|31233.8|31178.3|31227.9|31171.4|11
1645055610000|2022-02-16 23:53:30|31231|31181|31235.2|31170.7|31235.5|31182.9|31231|31170.7|7
1645055620000|2022-02-16 23:53:40|31236.6|31168.2|31234.7|31171.9|31236.6|31175.2|31233.7|31168.2|9
1645055630000|2022-02-16 23:53:50|31234.3|31171.8|31229.6|31172.6|31234.8|31173|31228.3|31170.7|9
1645055640000|2022-02-16 23:54:00|31230.5|31171.9|31233.5|31170.9|31234.3|31172.8|31229.4|31167.1|10
1645055650000|2022-02-16 23:54:10|31234.8|31167.7|31234.7|31173.8|31235.2|31174|31234|31167.7|18
1645055660000|2022-02-16 23:54:20|31234.2|31173.4|31225|31175|31234.7|31175.8|31225|31173.3|6
1645055670000|2022-02-16 23:54:30|31225.8|31175.8|31226.8|31176.8|31227.3|31177.3|31225.8|31170.7|5
1645055680000|2022-02-16 23:54:40|31227.2|31177.2|31230.6|31172.3|31236.6|31177.2|31227.2|31172.3|15
1645055690000|2022-02-16 23:54:50|31231.9|31172|31233.3|31174.2|31233.3|31174.3|31231.3|31172|9
1645055700000|2022-02-16 23:55:00|31231.4|31181.4|31234.2|31169.4|31234.7|31182.3|31229.5|31168.4|16
1645055710000|2022-02-16 23:55:10|31233.3|31174|31233.8|31166.5|31234.5|31174|31233.1|31165.6|17
1645055720000|2022-02-16 23:55:20|31234.2|31166.3|31231.2|31173|31234.2|31173.3|31230.3|31166.3|10
1645055730000|2022-02-16 23:55:30|31232.8|31171.4|31235.4|31174.1|31235.7|31174.7|31232.5|31171.2|14
1645055740000|2022-02-16 23:55:40|31236|31174.9|31232.2|31173.3|31236|31175.7|31229.9|31172.5|10
1645055750000|2022-02-16 23:55:50|31231.8|31174.5|31234.9|31184.9|31234.9|31184.9|31231.3|31173.4|12
1645055760000|2022-02-16 23:56:00|31236.9|31173.8|31231.3|31171.7|31236.9|31175.9|31225.1|31171.3|12
1645055770000|2022-02-16 23:56:10|31230.1|31173.8|31232.9|31173.2|31234.6|31173.9|31229.4|31169.1|6
1645055780000|2022-02-16 23:56:20|31233.6|31173.7|31233|31175.9|31236.1|31176|31230.2|31173.2|14
1645055790000|2022-02-16 23:56:30|31232.7|31174.9|31234.9|31175.5|31234.9|31175.5|31232.2|31172.8|18
1645055800000|2022-02-16 23:56:40|31235.1|31174.5|31232.9|31177.1|31236.6|31179.3|31228.8|31172.6|8
1645055810000|2022-02-16 23:56:50|31232.7|31182.7|31233|31183|31233.3|31183.3|31231.9|31181.9|9
1645055820000|2022-02-16 23:57:00|31233.2|31183.2|31234.4|31178.9|31234.4|31200.4|31213.1|31178.9|18
1645055830000|2022-02-16 23:57:10|31231.1|31181.1|31236.2|31170.9|31236.2|31183.2|31230.4|31169.9|14
1645055840000|2022-02-16 23:57:20|31236|31171.5|31236.1|31172.1|31236.2|31172.1|31235.6|31169.6|11
1645055850000|2022-02-16 23:57:30|31235.8|31172.5|31231.7|31170.9|31236.8|31172.5|31230.1|31169.7|10
1645055860000|2022-02-16 23:57:40|31232.1|31171.7|31234.9|31184.9|31236.3|31186.3|31232.1|31169.4|12
1645055870000|2022-02-16 23:57:50|31235.2|31185.2|31211.5|31191.5|31235.2|31191.5|31211.5|31184.9|4
1645055880000|2022-02-16 23:58:00|31213|31193|31233.3|31175.8|31233.3|31194.7|31213|31174.4|16
1645055890000|2022-02-16 23:58:10|31232.7|31175.9|31232.7|31174.5|31234.7|31181.6|31228.1|31174.5|12
1645055900000|2022-02-16 23:58:20|31229.3|31179.3|31236.8|31176.9|31236.8|31179.4|31228.8|31176|16
1645055910000|2022-02-16 23:58:30|31236.7|31175.1|31237.7|31176|31237.7|31178.2|31236.6|31175.1|8
1645055920000|2022-02-16 23:58:40|31237.1|31187.1|31237.2|31187.2|31237.4|31187.4|31236.9|31186.9|8
1645055930000|2022-02-16 23:58:50|31237.6|31187.6|31237.5|31187.5|31238.1|31188.1|31235.4|31185.4|13
1645055940000|2022-02-16 23:59:00|31237.4|31187.4|31240|31173.4|31240|31187.5|31237.2|31172.6|11
1645055950000|2022-02-16 23:59:10|31239.7|31175.9|31237.1|31176.9|31239.7|31182.4|31231.3|31175.1|11
1645055960000|2022-02-16 23:59:20|31237.6|31175.7|31230.7|31174.1|31237.8|31179.4|31227.7|31173.4|13
1645055970000|2022-02-16 23:59:30|31228|31178|31234.1|31184.1|31238.7|31184.1|31227.4|31173.9|11
1645055980000|2022-02-16 23:59:40|31235.5|31185.5|31237.8|31182.4|31238|31185.5|31234|31181.7|11
1645055990000|2022-02-16 23:59:50|31226.8|31176.8|31217.2|31197.2|31226.8|31199.2|31212.8|31176.8|14
1645056000000|2022-02-17 00:00:00|31217.4|31197.4|31233|31175.1|31238.4|31197.4|31217.4|31173.3|33
1645056010000|2022-02-17 00:00:10|31232.7|31175.7|31233.1|31169.6|31233.6|31175.7|31232.4|31169.3|22
1645056020000|2022-02-17 00:00:20|31233|31170.4|31231.6|31172.7|31233.2|31172.7|31231.5|31168.8|14
1645056030000|2022-02-17 00:00:30|31231|31173.3|31230|31170.7|31231.1|31178.5|31228.3|31165.2|22
1645056040000|2022-02-17 00:00:40|31230.4|31168.1|31228.7|31172.9|31231.6|31172.9|31228.7|31166.9|13
1645056050000|2022-02-17 00:00:50|31229.6|31168.6|31227.8|31169.4|31229.6|31172.7|31226.4|31167.7|21
1645056060000|2022-02-17 00:01:00|31228.2|31169.5|31228.4|31165.2|31232.4|31171.3|31227.6|31164.2|14
1645056070000|2022-02-17 00:01:10|31227.6|31168|31228.8|31169.8|31229.1|31175.4|31225.4|31166.9|22
1645056080000|2022-02-17 00:01:20|31229|31169.4|31228|31169.3|31229.3|31171.5|31228|31169.3|11
1645056090000|2022-02-17 00:01:30|31228.1|31170.1|31227.9|31168.3|31230|31173.4|31222.8|31166.6|9
1645056100000|2022-02-17 00:01:40|31228.3|31167.9|31224.5|31162.9|31229.5|31169.2|31219|31160|28
1645056110000|2022-02-17 00:01:50|31224.8|31164.4|31225.5|31163.5|31227|31165.2|31223.7|31160.3|26
1645056120000|2022-02-17 00:02:00|31225.3|31163.6|31222.7|31164.8|31226.9|31166.1|31221.8|31162.1|15
1645056130000|2022-02-17 00:02:10|31223.1|31165.6|31221.1|31159|31224.8|31174.3|31218.2|31156.2|22
1645056140000|2022-02-17 00:02:20|31222.7|31159.3|31219.2|31161.2|31222.7|31163.2|31217.7|31157.7|26
1645056150000|2022-02-17 00:02:30|31218.8|31160.3|31218.7|31160.3|31219|31161.9|31218|31158.4|14
1645056160000|2022-02-17 00:02:40|31218|31161.1|31215.7|31158.5|31219|31161.1|31213.9|31157.3|19
1645056170000|2022-02-17 00:02:50|31216.1|31157.1|31218|31158.3|31218|31164.1|31214.1|31157.1|19
1645056180000|2022-02-17 00:03:00|31217.7|31159.8|31216.9|31157.8|31217.7|31159.8|31216.8|31157.5|11
1645056190000|2022-02-17 00:03:10|31216.5|31159.4|31216.6|31166.6|31216.6|31166.6|31212.9|31159.4|4
1645056200000|2022-02-17 00:03:20|31216.1|31166.1|31217.1|31167.1|31217.1|31167.1|31215.6|31165.6|10
1645056210000|2022-02-17 00:03:30|31217.6|31167.6|31221|31160.9|31221.5|31167.6|31216.7|31157.5|14
1645056220000|2022-02-17 00:03:40|31220.7|31162.1|31214.6|31164.6|31221.1|31164.9|31212.7|31157.9|11
1645056230000|2022-02-17 00:03:50|31217.7|31161.8|31220.9|31163.8|31220.9|31165.1|31217.7|31158.3|6
1645056240000|2022-02-17 00:04:00|31225.3|31158.6|31221|31161.8|31225.3|31169.5|31219.5|31158.5|18
1645056250000|2022-02-17 00:04:10|31221.3|31160.1|31218.8|31157.6|31221.3|31164.7|31214.7|31154|18
1645056260000|2022-02-17 00:04:20|31218.6|31159.9|31220.3|31161.2|31221.1|31163.2|31217.5|31158.8|21
1645056270000|2022-02-17 00:04:30|31220.2|31162|31219.9|31159.1|31220.4|31162.2|31219.4|31159.1|11
1645056280000|2022-02-17 00:04:40|31213.6|31163.6|31218|31161.5|31218.8|31164.9|31213.6|31158.5|10
1645056290000|2022-02-17 00:04:50|31219.4|31159.2|31218.7|31168.7|31219.8|31168.9|31218.5|31158.3|13
1645056300000|2022-02-17 00:05:00|31219.2|31161.3|31216.9|31159.5|31219.6|31165.5|31213.3|31156.1|26
1645056310000|2022-02-17 00:05:10|31217.4|31160.5|31217.1|31161.1|31218.2|31161.1|31216.6|31155.7|12
1645056320000|2022-02-17 00:05:20|31218|31157.8|31215.8|31160.5|31218|31164.4|31213|31157.8|18
1645056330000|2022-02-17 00:05:30|31212.8|31162.8|31209.4|31159.4|31216.4|31162.8|31209.1|31155.2|15
1645056340000|2022-02-17 00:05:40|31209|31159|31216|31159.6|31216.9|31159.8|31209|31153.7|15
1645056350000|2022-02-17 00:05:50|31215.7|31159.8|31200.8|31180.8|31218|31182|31197.5|31157.7|17
1645056360000|2022-02-17 00:06:00|31196.9|31176.9|31218.4|31168.4|31222|31186.6|31196.6|31164|17
1645056370000|2022-02-17 00:06:10|31220.1|31163.2|31220.6|31161.8|31221.3|31166.9|31214.8|31158.8|14
1645056380000|2022-02-17 00:06:20|31219.2|31162.3|31219.5|31160.4|31221.3|31166.7|31216.7|31157.4|12
1645056390000|2022-02-17 00:06:30|31220.8|31158.3|31220.1|31156|31220.8|31164.6|31213.7|31156|12
1645056400000|2022-02-17 00:06:40|31219.8|31159.2|31215.5|31165.5|31220.4|31165.5|31215.5|31158.6|13
1645056410000|2022-02-17 00:06:50|31215.7|31165.7|31215.3|31165.3|31219.9|31166.2|31215.3|31159.4|8
1645056420000|2022-02-17 00:07:00|31217.5|31167.5|31220.5|31170.5|31221.1|31171.1|31216.8|31164.1|17
1645056430000|2022-02-17 00:07:10|31219.6|31169.6|31219.4|31163.7|31220.1|31169.6|31216.9|31161.8|6
1645056440000|2022-02-17 00:07:20|31217.8|31167.8|31217.5|31167.5|31221|31167.9|31216.3|31162.8|8
1645056450000|2022-02-17 00:07:30|31220.8|31161.7|31216.8|31166.8|31220.8|31167|31216.7|31160.7|8
1645056460000|2022-02-17 00:07:40|31218.8|31163.1|31219.3|31169.3|31220.1|31170.1|31215.9|31163.1|7
1645056470000|2022-02-17 00:07:50|31221.1|31171.1|31221.7|31171.7|31221.7|31171.7|31219|31169|9
1645056480000|2022-02-17 00:08:00|31221.4|31171.4|31219.9|31164|31222.6|31172.1|31219.9|31161.8|10
1645056490000|2022-02-17 00:08:10|31221.3|31161.6|31223.4|31162.3|31224.5|31164.7|31221.3|31158.8|12
1645056500000|2022-02-17 00:08:20|31222.8|31160.1|31222.8|31163.3|31223.2|31163.8|31221.8|31159.9|15
1645056510000|2022-02-17 00:08:30|31222|31165.2|31218|31168|31222|31168.3|31217.7|31164.2|15
1645056520000|2022-02-17 00:08:40|31218.3|31168.3|31221.3|31171.3|31223.5|31173.5|31218.3|31164.6|14
1645056530000|2022-02-17 00:08:50|31221.4|31171.4|31221.9|31171.9|31222.1|31172.1|31217.8|31167.8|18
1645056540000|2022-02-17 00:09:00|31221.5|31163.4|31221.6|31156.5|31223.6|31168.2|31218.2|31155.6|18
1645056550000|2022-02-17 00:09:10|31222.6|31155.1|31221.3|31157.4|31222.6|31159.8|31220.5|31155.1|17
1645056560000|2022-02-17 00:09:20|31218.8|31160.8|31218.1|31162|31220.2|31165.8|31215.8|31159.6|6
1645056570000|2022-02-17 00:09:30|31215.8|31165.8|31222.7|31172.7|31222.7|31172.7|31215.8|31161.4|11
1645056580000|2022-02-17 00:09:40|31222.9|31172.9|31221.7|31171.7|31222.9|31172.9|31220.9|31170.9|14
1645056590000|2022-02-17 00:09:50|31222.4|31172.4|31217.3|31167.3|31222.5|31172.5|31216.4|31166.4|10
1645056600000|2022-02-17 00:10:00|31219.8|31169.8|31220.5|31162.7|31223.9|31169.8|31219.8|31161.5|15
1645056610000|2022-02-17 00:10:10|31220.2|31164.9|31220.1|31161.1|31220.4|31167.2|31217|31161.1|8
1645056620000|2022-02-17 00:10:20|31220|31162.4|31223.5|31161.8|31224.3|31165|31220|31160.1|17
1645056630000|2022-02-17 00:10:30|31221.2|31165.7|31219.3|31169.3|31222.4|31170.8|31219.2|31162.5|20
1645056640000|2022-02-17 00:10:40|31221.6|31165.3|31218.9|31168.9|31221.6|31169.1|31218.9|31163.8|14
1645056650000|2022-02-17 00:10:50|31221.3|31164.7|31217.2|31167.2|31221.8|31171.8|31217.2|31162.9|9
1645056660000|2022-02-17 00:11:00|31221.1|31160.7|31224.1|31162.3|31224.3|31166|31221.1|31160.7|17
1645056670000|2022-02-17 00:11:10|31223.5|31165.3|31226.4|31165.4|31228.7|31166.5|31223.2|31162.3|17
1645056680000|2022-02-17 00:11:20|31226.8|31165.2|31224.3|31169|31226.8|31171.5|31220.9|31165.2|17
1645056690000|2022-02-17 00:11:30|31221.7|31171.7|31225.1|31167.8|31225.1|31171.7|31221.6|31166.8|10
1645056700000|2022-02-17 00:11:40|31224.7|31168.1|31223.8|31173.8|31225.2|31175.2|31220.6|31168.1|7
1645056710000|2022-02-17 00:11:50|31226.3|31168.1|31226.2|31167|31226.3|31169.7|31223.9|31164.4|15
1645056720000|2022-02-17 00:12:00|31230|31161.1|31221.9|31171.9|31230.1|31171.9|31221.9|31159.9|8
1645056730000|2022-02-17 00:12:10|31225|31169|31227.1|31169.5|31227.6|31169.5|31225|31164.3|12
1645056740000|2022-02-17 00:12:20|31226.7|31169.1|31224.4|31174.4|31227.3|31177.3|31224.4|31169.1|13
1645056750000|2022-02-17 00:12:30|31224.9|31174.9|31222.7|31172.7|31226|31176|31222.7|31167.7|16
1645056760000|2022-02-17 00:12:40|31222.5|31172.5|31227.3|31164.9|31227.3|31172.5|31222.5|31164.5|15
1645056770000|2022-02-17 00:12:50|31226.1|31165.6|31224.8|31167.6|31227.9|31172|31221.8|31163.6|12
1645056780000|2022-02-17 00:13:00|31224.5|31168.4|31225.7|31166.6|31225.7|31172.8|31222.1|31166.4|9
1645056790000|2022-02-17 00:13:10|31224.6|31168|31225.3|31175.3|31226.1|31176.1|31224|31167.7|10
1645056800000|2022-02-17 00:13:20|31224.8|31174.8|31225.5|31175.5|31228.3|31178.3|31224.8|31174.8|19
1645056810000|2022-02-17 00:13:30|31225.8|31175.8|31223.8|31167.3|31225.8|31175.8|31222.4|31165.7|21
1645056820000|2022-02-17 00:13:40|31224.7|31164.6|31224.4|31164.7|31227.1|31168.4|31223.7|31162.1|14
1645056830000|2022-02-17 00:13:50|31225.2|31164.2|31222.5|31164.8|31225.2|31170.1|31218.9|31162.7|21
1645056840000|2022-02-17 00:14:00|31221.7|31165.2|31222.5|31165.9|31222.8|31165.9|31221.7|31163.4|6
1645056850000|2022-02-17 00:14:10|31224.7|31174.7|31223.8|31173.8|31225.3|31175.3|31223.2|31173.2|10
1645056860000|2022-02-17 00:14:20|31222.9|31172.9|31221|31171|31224|31174|31220.3|31170.3|16
1645056870000|2022-02-17 00:14:30|31221.9|31171.9|31220.8|31163.9|31222.3|31172.3|31218|31163.9|9
1645056880000|2022-02-17 00:14:40|31220.5|31164.9|31221.2|31163.2|31221.2|31168.1|31216.8|31162.3|13
1645056890000|2022-02-17 00:14:50|31220.5|31164.4|31221.2|31160|31223.8|31164.4|31220.2|31156.9|20
1645056900000|2022-02-17 00:15:00|31220.3|31160.1|31217.5|31161.3|31221.7|31164.6|31214.6|31153.8|18
1645056910000|2022-02-17 00:15:10|31215.6|31165.6|31217.8|31159.9|31219.3|31165.6|31213.4|31157.9|10
1645056920000|2022-02-17 00:15:20|31217.5|31161.3|31217.7|31157.9|31218.7|31161.6|31217.4|31157.9|16
1645056930000|2022-02-17 00:15:30|31218.4|31156.7|31217.5|31158.8|31218.7|31164.2|31214.2|31156.7|11
1645056940000|2022-02-17 00:15:40|31216.6|31161.1|31219|31161.4|31219.1|31163.6|31213|31158.6|14
1645056950000|2022-02-17 00:15:50|31215.3|31165.3|31219.9|31169.9|31219.9|31169.9|31215.3|31162.9|9
1645056960000|2022-02-17 00:16:00|31221|31171|31222.7|31161.9|31222.8|31171|31220.7|31161.3|27
1645056970000|2022-02-17 00:16:10|31220.6|31164.5|31218.5|31168.5|31222.1|31168.5|31217.2|31161.4|11
1645056980000|2022-02-17 00:16:20|31218.4|31168.4|31220.7|31163.5|31220.7|31168.4|31216.2|31163.4|10
1645056990000|2022-02-17 00:16:30|31218.1|31168.1|31220|31162.3|31221.7|31168.1|31216.5|31160.7|14
1645057000000|2022-02-17 00:16:40|31219.6|31161.5|31217.1|31167.1|31220|31167.1|31216.2|31160.4|14
1645057010000|2022-02-17 00:16:50|31218.9|31162.7|31220.4|31170.4|31221.2|31171.2|31218.9|31162.7|12
1645057020000|2022-02-17 00:17:00|31220.6|31170.6|31221.2|31171.2|31221.6|31171.6|31219.3|31169.3|18
1645057030000|2022-02-17 00:17:10|31221.5|31171.5|31221.4|31163.1|31222.2|31172.2|31221.4|31163.1|9
1645057040000|2022-02-17 00:17:20|31222.3|31161.3|31217.8|31167.8|31222.3|31167.8|31217.1|31161.3|10
1645057050000|2022-02-17 00:17:30|31218.4|31160.7|31220.1|31161.8|31220.2|31166.4|31215.7|31160.3|10
1645057060000|2022-02-17 00:17:40|31218.1|31168.1|31222|31172|31222|31172|31218|31163.8|7
1645057070000|2022-02-17 00:17:50|31221.9|31171.9|31204.5|31184.5|31222.4|31186.3|31202.2|31171.3|8
1645057080000|2022-02-17 00:18:00|31206.7|31186.7|31205.8|31185.8|31207.7|31187.7|31205.5|31185.5|20
1645057090000|2022-02-17 00:18:10|31206.2|31186.2|31220.2|31164|31220.4|31186.2|31202.7|31161.3|5
1645057100000|2022-02-17 00:18:20|31217.9|31167.9|31216.1|31166.1|31218.5|31167.9|31216.1|31163.2|6
1645057110000|2022-02-17 00:18:30|31216.2|31166.2|31218|31168|31220.8|31168.3|31215|31161.1|18
1645057120000|2022-02-17 00:18:40|31217.9|31167.9|31204.7|31184.7|31221.1|31184.7|31203.6|31164.1|8
1645057130000|2022-02-17 00:18:50|31204.6|31184.6|31206|31186|31207.3|31187.3|31204.6|31184.6|6
1645057140000|2022-02-17 00:19:00|31206.9|31186.9|31221.3|31160.7|31221.3|31189.7|31204.9|31160.7|14
1645057150000|2022-02-17 00:19:10|31226|31152|31222.1|31162.5|31226|31165.8|31215.8|31152|12
1645057160000|2022-02-17 00:19:20|31221.3|31164.9|31219.3|31163.9|31221.8|31168.2|31216.6|31162.1|20
1645057170000|2022-02-17 00:19:30|31216.6|31166.6|31221.5|31171.5|31221.5|31171.5|31216.6|31164.1|9
1645057180000|2022-02-17 00:19:40|31220.8|31170.8|31221.6|31171.6|31227|31190|31203.7|31170.8|17
1645057190000|2022-02-17 00:19:50|31220.9|31170.9|31208.9|31188.9|31222.2|31188.9|31204.7|31170.9|12
1645057200000|2022-02-17 00:20:00|31209.4|31189.4|31222.8|31162.2|31223.7|31189.6|31203.6|31158.9|19
1645057210000|2022-02-17 00:20:10|31218.5|31168.5|31222.4|31160.9|31223.2|31168.5|31218.5|31160.2|9
1645057220000|2022-02-17 00:20:20|31223.8|31159.6|31221.9|31166.5|31223.8|31166.5|31221.9|31158.5|7
1645057230000|2022-02-17 00:20:30|31219.2|31169.2|31220.6|31170.6|31223|31173|31217.5|31163.7|16
1645057240000|2022-02-17 00:20:40|31220.8|31170.8|31220.4|31170.4|31221.8|31171.8|31219.7|31169.7|9
1645057250000|2022-02-17 00:20:50|31221.2|31171.2|31221|31158.1|31221.2|31171.2|31219.2|31158.1|15
1645057260000|2022-02-17 00:21:00|31220.7|31157.8|31219|31163.1|31221.1|31166|31216|31157.8|12
1645057270000|2022-02-17 00:21:10|31216.9|31166.9|31215|31165|31219.8|31166.9|31215|31160.7|11
1645057280000|2022-02-17 00:21:20|31217.3|31161.8|31219.5|31169.5|31219.5|31169.5|31214.4|31161.8|6
1645057290000|2022-02-17 00:21:30|31217.3|31167.3|31219.4|31169.4|31220.8|31170.8|31217.3|31167.3|7
1645057300000|2022-02-17 00:21:40|31219.9|31169.9|31205.3|31185.3|31220.1|31185.3|31202|31169.2|12
1645057310000|2022-02-17 00:21:50|31202.2|31182.2|31215.6|31165.6|31224|31183.9|31201.7|31155.2|11
1645057320000|2022-02-17 00:22:00|31217.8|31159.6|31217.4|31160.6|31218|31164.8|31213.1|31159.6|13
1645057330000|2022-02-17 00:22:10|31217.8|31160.1|31217.4|31159.8|31217.8|31164.7|31213.8|31159.8|8
1645057340000|2022-02-17 00:22:20|31213.4|31163.4|31201.1|31181.1|31219.3|31184.4|31198.7|31160.8|14
1645057350000|2022-02-17 00:22:30|31201.9|31181.9|31195.7|31175.7|31203.2|31183.2|31195.7|31175.7|13
1645057360000|2022-02-17 00:22:40|31201.1|31181.1|31216.5|31166.5|31224|31183.2|31198.3|31151.7|16
1645057370000|2022-02-17 00:22:50|31215.7|31157.9|31217|31158.5|31218.6|31164.6|31213.5|31157.8|9
1645057380000|2022-02-17 00:23:00|31216.2|31159.5|31215.4|31160|31216.2|31163.9|31212.8|31159.5|10
1645057390000|2022-02-17 00:23:10|31213.3|31163.3|31216.2|31166.2|31216.7|31166.6|31213.3|31156.5|13
1645057400000|2022-02-17 00:23:20|31216.6|31166.6|31197.7|31177.7|31216.7|31179.6|31197.7|31166.6|9
1645057410000|2022-02-17 00:23:30|31198.7|31178.7|31199.6|31179.6|31199.6|31179.6|31195.5|31175.5|9
1645057420000|2022-02-17 00:23:40|31202.5|31182.5|31216.2|31158.3|31216.6|31183|31202.5|31158.3|8
1645057430000|2022-02-17 00:23:50|31217.7|31155.2|31214.2|31164.2|31218.2|31164.2|31209.5|31155.2|20
1645057440000|2022-02-17 00:24:00|31214.8|31164.8|31218.3|31158.2|31218.6|31165.4|31214.8|31158.2|12
1645057450000|2022-02-17 00:24:10|31217.9|31160.4|31202.1|31182.1|31220.4|31182.1|31201.7|31160.4|12
1645057460000|2022-02-17 00:24:20|31202.3|31182.3|31203.1|31183.1|31203.1|31183.1|31200|31180|9
1645057470000|2022-02-17 00:24:30|31203.3|31183.3|31215.4|31165.4|31218.2|31184.4|31200.1|31161.4|16
1645057480000|2022-02-17 00:24:40|31195.1|31175.1|31216.8|31159|31217.7|31175.1|31195.1|31156.4|13
1645057490000|2022-02-17 00:24:50|31216.2|31159.7|31211.8|31161.8|31216.5|31162.8|31211.4|31157.2|12
1645057500000|2022-02-17 00:25:00|31211.6|31161.6|31218|31168|31218|31168|31210.9|31156.9|17
1645057510000|2022-02-17 00:25:10|31216.5|31166.5|31216.8|31166.8|31217.3|31167.3|31216.3|31166.3|8
1645057520000|2022-02-17 00:25:20|31199.9|31179.9|31201.1|31181.1|31202.2|31182.2|31199.9|31179.9|12
1645057530000|2022-02-17 00:25:30|31200.9|31180.9|31216.8|31155.8|31216.8|31181.2|31200.9|31155.8|9
1645057540000|2022-02-17 00:25:40|31216.6|31156.9|31213.8|31157.8|31216.8|31161.9|31211.1|31155.8|15
1645057550000|2022-02-17 00:25:50|31211.5|31161.5|31209.7|31159.7|31212.2|31162.2|31209.2|31159.2|10
1645057560000|2022-02-17 00:26:00|31210.5|31160.5|31200.5|31180.5|31210.5|31183.2|31197.1|31160|12
1645057570000|2022-02-17 00:26:10|31200.9|31180.9|31195.9|31175.9|31201.7|31181.7|31195.9|31175.9|11
1645057580000|2022-02-17 00:26:20|31196.8|31176.8|31215.6|31159.4|31215.6|31179.1|31193.7|31159.4|22
1645057590000|2022-02-17 00:26:30|31210.8|31160.8|31209.5|31159.5|31213.7|31161|31207.9|31155.5|15
1645057600000|2022-02-17 00:26:40|31207.9|31157.9|31221.3|31161.3|31221.7|31163|31207.9|31157.9|22
1645057610000|2022-02-17 00:26:50|31221.2|31161.8|31221.6|31171.6|31221.6|31171.6|31220.4|31160.4|16
1645057620000|2022-02-17 00:27:00|31219.5|31169.5|31219|31169|31219.8|31169.8|31218.3|31168.3|15
1645057630000|2022-02-17 00:27:10|31219.3|31169.3|31203.3|31183.3|31219.3|31185.8|31202.8|31169.3|15
1645057640000|2022-02-17 00:27:20|31204.2|31184.2|31217.8|31167.8|31218.8|31185.1|31204.2|31160.5|12
1645057650000|2022-02-17 00:27:30|31220|31160.6|31216.9|31161.6|31220|31165.9|31214.1|31159.3|17
1645057660000|2022-02-17 00:27:40|31217.9|31162.2|31214.2|31164.2|31219.2|31164.6|31212.8|31159.6|21
1645057670000|2022-02-17 00:27:50|31214.4|31164.4|31203.4|31183.4|31214.4|31183.5|31201.9|31163.9|8
1645057680000|2022-02-17 00:28:00|31201|31181|31201.6|31181.6|31202.7|31182.7|31195.2|31175.2|10
1645057690000|2022-02-17 00:28:10|31204|31184|31220|31160.9|31221.2|31185.9|31198.5|31160.9|14
1645057700000|2022-02-17 00:28:20|31219.6|31161.3|31221.1|31162.6|31221.1|31168.5|31215.3|31160.4|11
1645057710000|2022-02-17 00:28:30|31220.5|31163.6|31217.3|31161.8|31221.6|31168.2|31213|31161.1|10
1645057720000|2022-02-17 00:28:40|31214.3|31164.3|31221|31171|31221|31171|31214.3|31160.8|13
1645057730000|2022-02-17 00:28:50|31220.9|31170.9|31204.4|31184.4|31220.9|31185.1|31201.2|31170|10
1645057740000|2022-02-17 00:29:00|31205.2|31185.2|31203.9|31183.9|31205.5|31185.5|31203.9|31183.9|5
1645057750000|2022-02-17 00:29:10|31205.3|31185.3|31223|31158.8|31223.4|31185.7|31205.3|31156.8|9
1645057760000|2022-02-17 00:29:20|31222.4|31160.4|31220.5|31161.1|31222.4|31164.7|31209.9|31159.7|13
1645057770000|2022-02-17 00:29:30|31221.1|31160.4|31221.3|31165.3|31221.6|31165.3|31220.8|31160|7
1645057780000|2022-02-17 00:29:40|31221.2|31162.8|31216.5|31166.5|31223.8|31170.9|31216.1|31162.8|9
1645057790000|2022-02-17 00:29:50|31219.7|31164.2|31203.5|31183.5|31220.5|31183.5|31194.7|31162.9|18
1645057800000|2022-02-17 00:30:00|31202.6|31182.6|31212.7|31155.8|31216.1|31182.6|31199|31155.8|19
1645057810000|2022-02-17 00:30:10|31213.7|31152.5|31213.7|31152.4|31214.1|31161|31207.4|31152.4|23
1645057820000|2022-02-17 00:30:20|31212.2|31153.5|31212.7|31156.7|31212.7|31156.7|31206.1|31152.1|13
1645057830000|2022-02-17 00:30:30|31212.8|31156.3|31209.1|31159.1|31213.1|31160.1|31209.1|31154.4|8
1645057840000|2022-02-17 00:30:40|31208.5|31158.5|31198.3|31178.3|31208.6|31178.3|31198.3|31157.7|8
1645057850000|2022-02-17 00:30:50|31196.1|31176.1|31196.2|31176.2|31216|31177.4|31195.6|31153.5|13
1645057860000|2022-02-17 00:31:00|31195.7|31175.7|31212.7|31162.7|31214.2|31176.9|31195.7|31158|15
1645057870000|2022-02-17 00:31:10|31213|31163|31212.9|31162.9|31216.4|31164.1|31211.3|31160.9|18
1645057880000|2022-02-17 00:31:20|31212.3|31162.3|31214.9|31158.2|31214.9|31162.9|31211.1|31158.2|13
1645057890000|2022-02-17 00:31:30|31214.5|31158.5|31197.2|31177.2|31214.5|31180.9|31196.1|31158.5|14
1645057900000|2022-02-17 00:31:40|31195.2|31175.2|31198.4|31178.4|31200.1|31180.1|31195.2|31175.2|10
1645057910000|2022-02-17 00:31:50|31198.1|31178.1|31213.3|31155.6|31213.3|31178.8|31197.5|31155.2|9
1645057920000|2022-02-17 00:32:00|31215.1|31153.7|31207.2|31157.2|31215.1|31157.2|31207.2|31153.7|11
1645057930000|2022-02-17 00:32:10|31208.2|31158.2|31210.1|31151.6|31213.9|31158.7|31207.5|31151.6|15
1645057940000|2022-02-17 00:32:20|31210.6|31152.8|31194.2|31174.2|31210.8|31174.5|31194.2|31150.9|12
1645057950000|2022-02-17 00:32:30|31195|31175|31192.2|31172.2|31195.3|31175.3|31191.6|31171.6|16
1645057960000|2022-02-17 00:32:40|31192.5|31172.5|31192.6|31172.6|31193.5|31173.5|31192.5|31172.5|8
1645057970000|2022-02-17 00:32:50|31192.2|31172.2|31208.7|31149.4|31210.8|31173.1|31191.7|31147|11
1645057980000|2022-02-17 00:33:00|31209|31149.7|31207.4|31148.8|31209|31154.9|31204.9|31146.5|24
1645057990000|2022-02-17 00:33:10|31208|31148.2|31204.2|31154.2|31208.2|31154.8|31204.2|31147.8|12
1645058000000|2022-02-17 00:33:20|31202.7|31152.7|31188.9|31168.9|31205.6|31170.3|31187.5|31149.5|10
1645058010000|2022-02-17 00:33:30|31191.4|31171.4|31192.3|31172.3|31192.7|31172.7|31191.4|31171.4|11
1645058020000|2022-02-17 00:33:40|31192.2|31172.2|31190.2|31170.2|31192.2|31172.2|31189.5|31169.5|9
1645058030000|2022-02-17 00:33:50|31190.7|31170.7|31205.9|31155.9|31206.5|31170.7|31187.3|31148.2|17
1645058040000|2022-02-17 00:34:00|31207.5|31150.4|31206.2|31156.2|31208.9|31156.2|31204.9|31150.4|8
1645058050000|2022-02-17 00:34:10|31205.2|31155.2|31192.6|31172.6|31205.2|31172.6|31187.8|31153.4|10
1645058060000|2022-02-17 00:34:20|31192.2|31172.2|31193.2|31173.2|31193.2|31173.2|31190.9|31170.9|7
1645058070000|2022-02-17 00:34:30|31191.9|31171.9|31190.3|31170.3|31192.1|31172.1|31187.5|31167.5|9
1645058080000|2022-02-17 00:34:40|31188.7|31168.7|31205.8|31149.8|31206.6|31169.5|31188.7|31147.6|11
1645058090000|2022-02-17 00:34:50|31204.1|31154.1|31201.9|31151.9|31205.8|31155.8|31201.3|31151.3|8
1645058100000|2022-02-17 00:35:00|31202|31152|31203.8|31153.8|31203.8|31153.8|31201.6|31151.6|15
1645058110000|2022-02-17 00:35:10|31203.9|31153.9|31191.9|31171.9|31203.9|31171.9|31190.9|31153.6|8
1645058120000|2022-02-17 00:35:20|31192.1|31172.1|31185.5|31165.5|31192.4|31172.4|31185.5|31165.5|3
1645058130000|2022-02-17 00:35:30|31185|31165|31190.9|31170.9|31193|31173|31185|31165|12
1645058140000|2022-02-17 00:35:40|31190.7|31170.7|31186.9|31166.9|31208.6|31170.7|31186.2|31150.6|12
1645058150000|2022-02-17 00:35:50|31187.1|31167.1|31203.4|31153.4|31205.8|31168.7|31187.1|31149.1|12
1645058160000|2022-02-17 00:36:00|31203.8|31153.8|31185.6|31165.6|31203.8|31166.6|31185.6|31151.5|8
1645058170000|2022-02-17 00:36:10|31188.3|31168.3|31187.3|31167.3|31188.3|31168.3|31187.3|31167.3|4
1645058180000|2022-02-17 00:36:20|31187.7|31167.7|31193.1|31173.1|31195.5|31175.5|31187.1|31167.1|11
1645058190000|2022-02-17 00:36:30|31194.1|31174.1|31210|31150.5|31212.4|31174.4|31192.9|31150.4|9
1645058200000|2022-02-17 00:36:40|31210.8|31150.6|31207|31151.3|31210.8|31154.9|31203.1|31150.6|12
1645058210000|2022-02-17 00:36:50|31204.5|31154.5|31211|31155|31211.9|31157.7|31204.4|31151.8|17
1645058220000|2022-02-17 00:37:00|31211.2|31155.3|31208.2|31158.2|31212.1|31159.5|31208.2|31154.2|12
1645058230000|2022-02-17 00:37:10|31208.1|31158.1|31191.1|31171.1|31208.6|31171.8|31191.1|31155.9|8
1645058240000|2022-02-17 00:37:20|31191.2|31171.2|31209.1|31159.1|31209.1|31175.3|31191.2|31158.7|15
1645058250000|2022-02-17 00:37:30|31209.4|31159.4|31210.4|31152.7|31211.9|31159.4|31204.8|31150|14
1645058260000|2022-02-17 00:37:40|31210.2|31152.4|31207.2|31157.2|31210.5|31157.9|31206.8|31152.1|15
1645058270000|2022-02-17 00:37:50|31206.5|31156.5|31191.3|31171.3|31206.5|31171.3|31190.6|31154.8|4
1645058280000|2022-02-17 00:38:00|31192|31172|31195.8|31175.8|31196.5|31176.5|31192|31172|12
1645058290000|2022-02-17 00:38:10|31196.7|31176.7|31193.3|31173.3|31196.8|31176.8|31189.6|31169.6|5
1645058300000|2022-02-17 00:38:20|31193.1|31173.1|31194.9|31174.9|31194.9|31174.9|31193.1|31173.1|7
1645058310000|2022-02-17 00:38:30|31190.8|31170.8|31209.5|31151.1|31209.5|31172.2|31190.8|31151.1|6
1645058320000|2022-02-17 00:38:40|31210.8|31152.3|31207.9|31157.9|31210.8|31158.3|31207.5|31152.3|7
1645058330000|2022-02-17 00:38:50|31207.7|31157.7|31191.7|31171.7|31207.7|31176.4|31191.7|31157.7|9
1645058340000|2022-02-17 00:39:00|31190.3|31170.3|31193.6|31173.6|31215.8|31176.5|31190.3|31153.5|24
1645058350000|2022-02-17 00:39:10|31193.2|31173.2|31194|31174|31195.8|31175.8|31192.7|31172.7|15
1645058360000|2022-02-17 00:39:20|31194.2|31174.2|31194.6|31174.6|31194.6|31174.6|31194.2|31174.2|2
1645058370000|2022-02-17 00:39:30|31193.7|31173.7|31192.3|31172.3|31194.3|31174.3|31191.3|31171.3|6
1645058380000|2022-02-17 00:39:40|31192.5|31172.5|31196.1|31176.1|31211.4|31176.1|31192.5|31155.7|8
1645058390000|2022-02-17 00:39:50|31191.3|31171.3|31192|31172|31196.1|31176.1|31191.3|31171.3|14
1645058400000|2022-02-17 00:40:00|31193.1|31173.1|31191.6|31171.6|31193.1|31173.1|31189.7|31169.7|11
1645058410000|2022-02-17 00:40:10|31190.7|31170.7|31193.6|31173.6|31193.6|31173.6|31190|31170|9
1645058420000|2022-02-17 00:40:20|31193.3|31173.3|31209.6|31153|31209.8|31174.6|31191.6|31152.6|13
1645058430000|2022-02-17 00:40:30|31210|31152.1|31207.4|31157.4|31210.3|31157.4|31206.7|31152.1|11
1645058440000|2022-02-17 00:40:40|31206.8|31156.8|31191.5|31171.5|31207.6|31171.5|31189.2|31156.4|12
1645058450000|2022-02-17 00:40:50|31189.9|31169.9|31188.8|31168.8|31192.5|31172.5|31186.9|31166.9|9
1645058460000|2022-02-17 00:41:00|31191.8|31171.8|31191.9|31171.9|31214.3|31177.6|31186.5|31151.8|20
1645058470000|2022-02-17 00:41:10|31192|31172|31192.7|31172.7|31193.8|31173.8|31190.2|31170.2|14
1645058480000|2022-02-17 00:41:20|31193.1|31173.1|31193.9|31173.9|31194.1|31174.1|31193|31173|11
1645058490000|2022-02-17 00:41:30|31194.2|31174.2|31192.7|31172.7|31194.2|31174.2|31192.2|31172.2|5
1645058500000|2022-02-17 00:41:40|31191.5|31171.5|31192.3|31172.3|31193.9|31173.9|31191.5|31171.5|8
1645058510000|2022-02-17 00:41:50|31195.1|31175.1|31194|31174|31196.8|31176.8|31193.1|31173.1|12
1645058520000|2022-02-17 00:42:00|31191.9|31171.9|31208.2|31152.3|31210.9|31174.6|31191.9|31151|20
1645058530000|2022-02-17 00:42:10|31205.7|31155.7|31207|31157|31209.8|31157.9|31205.2|31150.4|21
1645058540000|2022-02-17 00:42:20|31207.1|31157.1|31208.5|31158.5|31209|31159|31207.1|31157.1|16
1645058550000|2022-02-17 00:42:30|31208.6|31158.6|31196.6|31176.6|31209.7|31176.9|31194.5|31158.6|19
1645058560000|2022-02-17 00:42:40|31196.1|31176.1|31195.7|31175.7|31196.3|31176.3|31194.9|31174.9|15
1645058570000|2022-02-17 00:42:50|31195.8|31175.8|31193.9|31173.9|31197.1|31177.1|31193.9|31173.9|13
1645058580000|2022-02-17 00:43:00|31212.6|31154.6|31208.5|31158.5|31214.8|31158.6|31208.3|31152.8|14
1645058590000|2022-02-17 00:43:10|31209.2|31159.2|31209.2|31159.2|31210.7|31160.7|31208.6|31158.6|11
1645058600000|2022-02-17 00:43:20|31207.7|31157.7|31193.3|31173.3|31209.8|31175.7|31193.3|31157.1|17
1645058610000|2022-02-17 00:43:30|31192.9|31172.9|31192.6|31172.6|31194.3|31174.3|31191.7|31171.7|10
1645058620000|2022-02-17 00:43:40|31192.5|31172.5|31193.1|31173.1|31194.2|31174.2|31192.4|31172.4|10
1645058630000|2022-02-17 00:43:50|31193.6|31173.6|31195.3|31175.3|31195.3|31175.3|31192.3|31172.3|10
1645058640000|2022-02-17 00:44:00|31196.1|31176.1|31212.2|31156.2|31212.2|31176.7|31195.7|31156.2|7
1645058650000|2022-02-17 00:44:10|31209.8|31159.8|31193.9|31173.9|31214.8|31174.1|31193.1|31157.4|9
1645058660000|2022-02-17 00:44:20|31193.6|31173.6|31190.8|31170.8|31195.4|31175.4|31190.5|31170.5|16
1645058670000|2022-02-17 00:44:30|31190.3|31170.3|31190.8|31170.8|31192.9|31172.9|31190.3|31170.3|4
1645058680000|2022-02-17 00:44:40|31189.8|31169.8|31189.9|31169.9|31192.5|31172.5|31189.8|31169.8|15
1645058690000|2022-02-17 00:44:50|31190.1|31170.1|31190.7|31170.7|31191.2|31171.2|31189.8|31169.8|17
1645058700000|2022-02-17 00:45:00|31190.2|31170.2|31190.9|31170.9|31192.3|31172.3|31189.7|31169.7|20
1645058710000|2022-02-17 00:45:10|31191.6|31171.6|31192.7|31172.7|31208.7|31172.7|31191.6|31153|9
1645058720000|2022-02-17 00:45:20|31192.6|31172.6|31192.1|31172.1|31193.4|31173.4|31186.9|31166.9|8
1645058730000|2022-02-17 00:45:30|31190.4|31170.4|31189.3|31169.3|31195.2|31175.2|31184.6|31164.6|16
1645058740000|2022-02-17 00:45:40|31190.8|31170.8|31194.2|31174.2|31210.9|31174.2|31189|31153.6|9
1645058750000|2022-02-17 00:45:50|31193|31173|31190.9|31170.9|31194.2|31174.2|31190.4|31170.4|13
1645058760000|2022-02-17 00:46:00|31190.3|31170.3|31191.1|31171.1|31191.1|31171.1|31190.2|31170.2|12
1645058770000|2022-02-17 00:46:10|31189.2|31169.2|31193.8|31173.8|31193.8|31173.8|31189.2|31169.2|9
1645058780000|2022-02-17 00:46:20|31190.9|31170.9|31192.2|31172.2|31198.2|31178.2|31189|31169|18
1645058790000|2022-02-17 00:46:30|31194.8|31174.8|31193.8|31173.8|31195.1|31175.1|31193.8|31173.8|11
1645058800000|2022-02-17 00:46:40|31212.6|31156.3|31208.5|31158.5|31212.6|31158.8|31207.3|31156.3|13
1645058810000|2022-02-17 00:46:50|31207.9|31157.9|31209.5|31159.5|31210.2|31160.2|31207.3|31157.3|16
1645058820000|2022-02-17 00:47:00|31209.1|31159.1|31212.1|31162.1|31212.2|31162.2|31208.2|31158.2|15
1645058830000|2022-02-17 00:47:10|31200.2|31180.2|31198.9|31178.9|31200.2|31180.2|31196.7|31176.7|12
1645058840000|2022-02-17 00:47:20|31198.5|31178.5|31199|31179|31199.8|31179.8|31198.4|31178.4|8
1645058850000|2022-02-17 00:47:30|31198.8|31178.8|31210.6|31160.6|31216.2|31178.8|31196.5|31158|13
1645058860000|2022-02-17 00:47:40|31211.3|31161.3|31197.2|31177.2|31213.6|31177.9|31196.8|31160.9|14
1645058870000|2022-02-17 00:47:50|31196.2|31176.2|31196.9|31176.9|31197.4|31177.4|31196.2|31176.2|22
1645058880000|2022-02-17 00:48:00|31196.6|31176.6|31194.1|31174.1|31198.3|31178.3|31194.1|31174.1|10
1645058890000|2022-02-17 00:48:10|31193.6|31173.6|31197.3|31177.3|31198.5|31178.5|31193.6|31173.6|10
1645058900000|2022-02-17 00:48:20|31199.5|31179.5|31214.8|31164.8|31216.9|31181.2|31199.5|31161.3|13
1645058910000|2022-02-17 00:48:30|31214.6|31164.6|31211.6|31161.6|31217.9|31165.3|31211.6|31159.4|9
1645058920000|2022-02-17 00:48:40|31211.3|31161.3|31197.4|31177.4|31211.3|31177.5|31196.3|31161.3|13
1645058930000|2022-02-17 00:48:50|31197.9|31177.9|31201.5|31181.5|31201.5|31181.5|31196|31176|8
1645058940000|2022-02-17 00:49:00|31201.6|31181.6|31192.3|31172.3|31201.6|31181.6|31190.9|31170.9|17
1645058950000|2022-02-17 00:49:10|31199|31179|31192.9|31172.9|31201|31181|31192.9|31172.9|21
1645058960000|2022-02-17 00:49:20|31193.1|31173.1|31195.7|31175.7|31212.8|31178.9|31193.1|31156.9|14
1645058970000|2022-02-17 00:49:30|31195.9|31175.9|31212|31162|31214|31178|31195.9|31157.4|8
1645058980000|2022-02-17 00:49:40|31212.2|31162.2|31197.1|31177.1|31212.2|31177.1|31194.4|31159|8
1645058990000|2022-02-17 00:49:50|31196.6|31176.6|31199.5|31179.5|31199.8|31179.8|31196.6|31176.6|4
1645059000000|2022-02-17 00:50:00|31199.7|31179.7|31194.9|31174.9|31199.7|31179.7|31193.8|31173.8|15
1645059010000|2022-02-17 00:50:10|31196.2|31176.2|31193.9|31173.9|31196.8|31176.8|31190.9|31170.9|15
1645059020000|2022-02-17 00:50:20|31192.5|31172.5|31195.7|31175.7|31196.2|31176.2|31192.5|31172.5|10
1645059030000|2022-02-17 00:50:30|31194.1|31174.1|31194.9|31174.9|31195.9|31175.9|31194.1|31174.1|13
1645059040000|2022-02-17 00:50:40|31195.1|31175.1|31198.4|31178.4|31198.4|31178.4|31193.3|31173.3|14
1645059050000|2022-02-17 00:50:50|31192.6|31172.6|31196.9|31176.9|31197.8|31177.8|31192.6|31172.6|7
1645059060000|2022-02-17 00:51:00|31196.4|31176.4|31196.7|31176.7|31197.2|31177.2|31195.3|31175.3|10
1645059070000|2022-02-17 00:51:10|31198.7|31178.7|31213|31163|31217.5|31181.3|31195.5|31157|20
1645059080000|2022-02-17 00:51:20|31212.6|31162.6|31196.6|31176.6|31212.6|31176.6|31195.2|31162.6|14
1645059090000|2022-02-17 00:51:30|31196|31176|31196.4|31176.4|31196.8|31176.8|31195.3|31175.3|16
1645059100000|2022-02-17 00:51:40|31197.1|31177.1|31201.8|31181.8|31201.8|31181.8|31196.5|31176.5|16
1645059110000|2022-02-17 00:51:50|31201.4|31181.4|31200|31180|31201.4|31181.4|31198|31178|11
1645059120000|2022-02-17 00:52:00|31200.8|31180.8|31196.4|31176.4|31200.8|31180.8|31196.4|31176.4|13
1645059130000|2022-02-17 00:52:10|31195.4|31175.4|31197.9|31177.9|31215.5|31178.1|31195.4|31158.1|13
1645059140000|2022-02-17 00:52:20|31198.3|31178.3|31195.8|31175.8|31198.4|31178.4|31194.7|31174.7|19
1645059150000|2022-02-17 00:52:30|31195.4|31175.4|31194.7|31174.7|31196.1|31176.1|31194.7|31174.7|13
1645059160000|2022-02-17 00:52:40|31195.3|31175.3|31195.2|31175.2|31196|31176|31191.9|31171.9|17
1645059170000|2022-02-17 00:52:50|31195.6|31175.6|31194.1|31174.1|31195.9|31175.9|31193|31173|14
1645059180000|2022-02-17 00:53:00|31192.6|31172.6|31206.8|31156.8|31208.7|31173|31190.8|31153.4|20
1645059190000|2022-02-17 00:53:10|31207.1|31157.1|31208.1|31158.1|31208.9|31158.9|31206.6|31156.6|18
1645059200000|2022-02-17 00:53:20|31208.5|31158.5|31207.4|31157.4|31210.3|31158.6|31207.4|31154.1|12
1645059210000|2022-02-17 00:53:30|31207.7|31157.7|31197.4|31177.4|31207.9|31177.6|31193.2|31157.5|16
1645059220000|2022-02-17 00:53:40|31192.3|31172.3|31193.8|31173.8|31195.7|31175.7|31191.4|31171.4|16
1645059230000|2022-02-17 00:53:50|31193.6|31173.6|31212.2|31156.9|31213.4|31174.8|31192.3|31155.1|14
1645059240000|2022-02-17 00:54:00|31213.9|31152.9|31208.5|31158.5|31213.9|31158.7|31207.8|31152.8|17
1645059250000|2022-02-17 00:54:10|31208.3|31158.3|31211.6|31155.4|31212.4|31159.2|31208.3|31153.4|11
1645059260000|2022-02-17 00:54:20|31209|31159|31195.4|31175.4|31210|31175.7|31195.3|31159|12
1645059270000|2022-02-17 00:54:30|31196.2|31176.2|31194.1|31174.1|31196.4|31176.4|31193.1|31173.1|16
1645059280000|2022-02-17 00:54:40|31193.9|31173.9|31193.3|31173.3|31213|31179.7|31190.9|31150|20
1645059290000|2022-02-17 00:54:50|31193.8|31173.8|31207.8|31157.8|31209.6|31173.8|31190.5|31154|23
1645059300000|2022-02-17 00:55:00|31207.1|31157.1|31211.1|31155.2|31211.7|31158.2|31206.4|31152.9|20
1645059310000|2022-02-17 00:55:10|31208.6|31158.6|31208.9|31158.9|31211.2|31159.9|31208.6|31155.9|15
1645059320000|2022-02-17 00:55:20|31209|31159|31195.1|31175.1|31212.6|31175.6|31194.3|31154.8|16
1645059330000|2022-02-17 00:55:30|31194.4|31174.4|31192.9|31172.9|31195.9|31175.9|31192.2|31172.2|15
1645059340000|2022-02-17 00:55:40|31193|31173|31191.3|31171.3|31193.5|31173.5|31190.8|31170.8|12
1645059350000|2022-02-17 00:55:50|31191|31171|31193.4|31173.4|31193.9|31173.9|31191|31171|13
1645059360000|2022-02-17 00:56:00|31193.8|31173.8|31195.2|31175.2|31195.2|31175.2|31192.2|31172.2|13
1645059370000|2022-02-17 00:56:10|31195.1|31175.1|31199.2|31179.2|31199.2|31179.2|31195.1|31175.1|10
1645059380000|2022-02-17 00:56:20|31197.3|31177.3|31199.1|31179.1|31199.1|31179.1|31197.3|31177.3|11
1645059390000|2022-02-17 00:56:30|31198.5|31178.5|31197.8|31177.8|31199|31179|31197.8|31177.8|10
1645059400000|2022-02-17 00:56:40|31197.9|31177.9|31199.6|31179.6|31216.5|31179.6|31197.1|31158.9|14
1645059410000|2022-02-17 00:56:50|31198.3|31178.3|31209.9|31159.9|31212.1|31178.5|31198.3|31155.3|13
1645059420000|2022-02-17 00:57:00|31210.3|31160.3|31207.5|31157.5|31210.3|31160.3|31206.9|31156.9|15
1645059430000|2022-02-17 00:57:10|31207.8|31157.8|31193.5|31173.5|31208|31174.2|31193.5|31157.2|7
1645059440000|2022-02-17 00:57:20|31193.3|31173.3|31192.9|31172.9|31194.1|31174.1|31192.4|31172.4|11
1645059450000|2022-02-17 00:57:30|31192.7|31172.7|31196|31176|31197.8|31177.8|31192.1|31172.1|18
1645059460000|2022-02-17 00:57:40|31213.3|31157.6|31212|31162|31214.6|31162.5|31210.7|31157.3|18
1645059470000|2022-02-17 00:57:50|31211.5|31161.5|31211.9|31161.9|31215.5|31162.6|31211.1|31157.9|19
1645059480000|2022-02-17 00:58:00|31214.7|31159.3|31197.5|31177.5|31215|31178.1|31197.5|31157.4|11
1645059490000|2022-02-17 00:58:10|31197.8|31177.8|31199|31179|31199|31179|31197.8|31177.8|8
1645059500000|2022-02-17 00:58:20|31198.2|31178.2|31199.1|31179.1|31199.1|31179.1|31198.2|31178.2|6
1645059510000|2022-02-17 00:58:30|31199.3|31179.3|31195.5|31175.5|31217.2|31179.3|31195.5|31156.6|9
1645059520000|2022-02-17 00:58:40|31195.7|31175.7|31196.7|31176.7|31196.7|31176.7|31195.4|31175.4|10
1645059530000|2022-02-17 00:58:50|31195.3|31175.3|31211.7|31161.7|31213.9|31176.2|31195.1|31157.3|10
1645059540000|2022-02-17 00:59:00|31210.9|31160.9|31197.5|31177.5|31211.1|31177.9|31197.1|31160.4|14
1645059550000|2022-02-17 00:59:10|31198|31178|31197.6|31177.6|31198|31178|31196.8|31176.8|12
1645059560000|2022-02-17 00:59:20|31197.3|31177.3|31196.4|31176.4|31197.8|31177.8|31196.2|31176.2|8
1645059570000|2022-02-17 00:59:30|31215.7|31157.2|31215.1|31158|31216.7|31162|31211.6|31156.5|15
1645059580000|2022-02-17 00:59:40|31214.8|31157.7|31210.5|31160.5|31215.3|31161.6|31209.3|31157.5|15
1645059590000|2022-02-17 00:59:50|31207.7|31157.7|31208.8|31158.8|31209|31159|31206.5|31156.5|11
1645059600000|2022-02-17 01:00:00|31213.4|31163.4|31196.9|31176.9|31213.4|31178.2|31195.6|31163.4|20
1645059610000|2022-02-17 01:00:10|31197.3|31177.3|31197.5|31177.5|31199|31179|31194.3|31174.3|15
1645059620000|2022-02-17 01:00:20|31194.1|31174.1|31210.6|31154.4|31213.1|31175.3|31193|31154|21
1645059630000|2022-02-17 01:00:30|31210|31154.3|31211.8|31156.4|31211.8|31159.4|31207.1|31152.1|11
1645059640000|2022-02-17 01:00:40|31209.4|31159.4|31207.7|31157.7|31212.1|31159.4|31205.5|31153.6|19
1645059650000|2022-02-17 01:00:50|31207.9|31157.9|31196.2|31176.2|31208.8|31177.6|31193.3|31157.6|14
1645059660000|2022-02-17 01:01:00|31196.7|31176.7|31194.1|31174.1|31197.3|31177.3|31193.8|31173.8|14
1645059670000|2022-02-17 01:01:10|31194.7|31174.7|31195.1|31175.1|31196.2|31176.2|31194.7|31174.7|13
1645059680000|2022-02-17 01:01:20|31196|31176|31195.2|31175.2|31196|31176|31194.1|31174.1|10
1645059690000|2022-02-17 01:01:30|31194.1|31174.1|31194.5|31174.5|31195.1|31175.1|31194.1|31174.1|7
1645059700000|2022-02-17 01:01:40|31195.4|31175.4|31197.1|31177.1|31197.1|31177.1|31195|31175|11
1645059710000|2022-02-17 01:01:50|31197|31177|31195.6|31175.6|31198.1|31178.1|31194.8|31174.8|10
1645059720000|2022-02-17 01:02:00|31195.5|31175.5|31195.3|31175.3|31197|31177|31195.2|31175.2|10
1645059730000|2022-02-17 01:02:10|31195.2|31175.2|31196|31176|31196.4|31176.4|31195.2|31175.2|7
1645059740000|2022-02-17 01:02:20|31195.1|31175.1|31210.4|31160.4|31214.9|31176.7|31195.1|31157.7|19
1645059750000|2022-02-17 01:02:30|31210|31160|31210.9|31160.9|31211.6|31161.6|31209.7|31159.7|20
1645059760000|2022-02-17 01:02:40|31210.4|31160.4|31196.3|31176.3|31211.2|31177.3|31194.4|31160.4|13
1645059770000|2022-02-17 01:02:50|31195.9|31175.9|31194.7|31174.7|31197.4|31177.4|31194.2|31174.2|10
1645059780000|2022-02-17 01:03:00|31195.1|31175.1|31197.5|31177.5|31219.4|31178.9|31194.2|31155.4|12
1645059790000|2022-02-17 01:03:10|31212.7|31162.7|31196.8|31176.8|31217.1|31178.7|31196.8|31154.1|13
1645059800000|2022-02-17 01:03:20|31197.6|31177.6|31197.9|31177.9|31198.8|31178.8|31196.9|31176.9|21
1645059810000|2022-02-17 01:03:30|31198.2|31178.2|31198.8|31178.8|31199.1|31179.1|31197.2|31177.2|16
1645059820000|2022-02-17 01:03:40|31199|31179|31199.3|31179.3|31200.2|31180.2|31199|31179|6
1645059830000|2022-02-17 01:03:50|31199.1|31179.1|31200|31180|31200.4|31180.4|31199.1|31179.1|4
1645059840000|2022-02-17 01:04:00|31200.4|31180.4|31214.8|31164.8|31221.8|31180.4|31198.7|31150|15
1645059850000|2022-02-17 01:04:10|31217.4|31160.7|31217.1|31167.1|31218.8|31167.1|31214.9|31160.5|9
1645059860000|2022-02-17 01:04:20|31216.5|31166.5|31217|31167|31219.3|31167|31215.5|31159.8|10
1645059870000|2022-02-17 01:04:30|31216.7|31166.7|31202.5|31182.5|31217.3|31183.2|31201.9|31166.6|11
1645059880000|2022-02-17 01:04:40|31202.4|31182.4|31204.6|31184.6|31204.9|31184.9|31202.4|31182.4|10
1645059890000|2022-02-17 01:04:50|31203|31183|31216.8|31166.8|31220.3|31183.1|31201.8|31162.6|10
1645059900000|2022-02-17 01:05:00|31218.5|31168.5|31202.5|31182.5|31220.2|31183.1|31201.3|31164.4|18
1645059910000|2022-02-17 01:05:10|31202.4|31182.4|31218|31168|31221.2|31183.4|31201.9|31163.9|10
1645059920000|2022-02-17 01:05:20|31218.6|31168.6|31204.7|31184.7|31221.1|31184.7|31203.5|31164.3|12
1645059930000|2022-02-17 01:05:30|31202.3|31182.3|31204.7|31184.7|31204.7|31184.7|31202.3|31182.3|5
1645059940000|2022-02-17 01:05:40|31204.3|31184.3|31202.9|31182.9|31204.3|31184.3|31200.9|31180.9|7
1645059950000|2022-02-17 01:05:50|31204.2|31184.2|31203.6|31183.6|31204.2|31184.2|31202.4|31182.4|8
1645059960000|2022-02-17 01:06:00|31203.3|31183.3|31203.1|31183.1|31203.9|31183.9|31202.1|31182.1|19
1645059970000|2022-02-17 01:06:10|31219.7|31164.4|31216|31196|31221.2|31196|31215.7|31162.9|17
1645059980000|2022-02-17 01:06:20|31229|31168.6|31213|31193|31232.4|31194.9|31210.3|31168.6|19
1645059990000|2022-02-17 01:06:30|31213.6|31193.6|31214.6|31194.6|31214.6|31194.6|31213.2|31193.2|16
1645060000000|2022-02-17 01:06:40|31214.4|31194.4|31213.7|31193.7|31214.4|31194.4|31213.5|31193.5|11
1645060010000|2022-02-17 01:06:50|31214.7|31194.7|31230.1|31180.1|31234.7|31197.6|31214.2|31177.1|26
1645060020000|2022-02-17 01:07:00|31230.2|31180.2|31200.5|31180.5|31231|31188.4|31200.4|31163|25
1645060030000|2022-02-17 01:07:10|31200|31180|31200.5|31180.5|31218.8|31180.5|31200|31163.3|13
1645060040000|2022-02-17 01:07:20|31201|31181|31201.6|31181.6|31202.2|31182.2|31199.9|31179.9|11
1645060050000|2022-02-17 01:07:30|31201.4|31181.4|31205|31185|31205|31185|31201|31181|12
1645060060000|2022-02-17 01:07:40|31204.6|31184.6|31204.8|31184.8|31205.1|31185.1|31204.1|31184.1|12
1645060070000|2022-02-17 01:07:50|31204.7|31184.7|31201.1|31181.1|31206.1|31186.1|31196.6|31176.6|14
1645060080000|2022-02-17 01:08:00|31202.9|31182.9|31221.9|31155.9|31222.7|31183|31202.9|31155.9|15
1645060090000|2022-02-17 01:08:10|31220.9|31157|31218.4|31162.7|31222.4|31166|31213.9|31157|13
1645060100000|2022-02-17 01:08:20|31215.7|31165.7|31219.2|31163.7|31219.2|31166.4|31215.7|31163.7|8
1645060110000|2022-02-17 01:08:30|31217.1|31167.1|31219|31169|31220.4|31169.1|31216.9|31163|14
1645060120000|2022-02-17 01:08:40|31207.9|31187.9|31206|31186|31208.2|31188.2|31202.4|31182.4|13
1645060130000|2022-02-17 01:08:50|31205.4|31185.4|31223.3|31166.7|31223.9|31188.7|31205.4|31166|14
1645060140000|2022-02-17 01:09:00|31219.2|31166.6|31219.7|31169.7|31220.1|31170.1|31218.8|31166.6|16
1645060150000|2022-02-17 01:09:10|31220.1|31170.1|31221|31164.2|31223.2|31185|31204|31162.4|14
1645060160000|2022-02-17 01:09:20|31220.7|31165.2|31217.5|31167.5|31221.9|31168.5|31217.5|31163.2|14
1645060170000|2022-02-17 01:09:30|31217.8|31167.8|31216.5|31166.5|31218.9|31168.9|31216.5|31166.5|12
1645060180000|2022-02-17 01:09:40|31216.6|31166.6|31206.4|31186.4|31218.4|31186.6|31206.2|31166.4|14
1645060190000|2022-02-17 01:09:50|31205.8|31185.8|31203.6|31183.6|31206.4|31186.4|31202.1|31182.1|16
1645060200000|2022-02-17 01:10:00|31203.2|31183.2|31204.7|31184.7|31205.3|31185.3|31202.6|31182.6|15
1645060210000|2022-02-17 01:10:10|31204.5|31184.5|31203.3|31183.3|31204.6|31184.6|31202.8|31182.8|15
1645060220000|2022-02-17 01:10:20|31204.5|31184.5|31203.3|31183.3|31204.7|31184.7|31196.3|31176.3|20
1645060230000|2022-02-17 01:10:30|31202.6|31182.6|31201.3|31181.3|31204.6|31184.6|31199.4|31179.4|18
1645060240000|2022-02-17 01:10:40|31198.7|31178.7|31215.9|31165.9|31220.3|31183.1|31198.7|31162.6|15
1645060250000|2022-02-17 01:10:50|31215.8|31165.8|31200.8|31180.8|31217.6|31182.5|31200.4|31165.8|15
1645060260000|2022-02-17 01:11:00|31200.4|31180.4|31216|31166|31220.1|31180.7|31199.9|31158.8|22
1645060270000|2022-02-17 01:11:10|31216.5|31166.5|31219.9|31164.5|31221.8|31167|31216.5|31161.5|23
1645060280000|2022-02-17 01:11:20|31217.2|31167.2|31214.3|31164.3|31220.3|31167.2|31213.6|31162.5|16
1645060290000|2022-02-17 01:11:30|31214.4|31164.4|31202.4|31182.4|31214.4|31182.5|31199.5|31164.2|8
1645060300000|2022-02-17 01:11:40|31203.5|31183.5|31202.4|31182.4|31223.6|31185.2|31202.1|31166.2|22
1645060310000|2022-02-17 01:11:50|31202.6|31182.6|31201.8|31181.8|31203.6|31183.6|31200.8|31180.8|13
1645060320000|2022-02-17 01:12:00|31201.4|31181.4|31200.6|31180.6|31202.3|31182.3|31200.6|31180.6|15
1645060330000|2022-02-17 01:12:10|31200.5|31180.5|31201.7|31181.7|31201.7|31181.7|31199.7|31179.7|12
1645060340000|2022-02-17 01:12:20|31201.1|31181.1|31204.9|31184.9|31204.9|31184.9|31201.1|31181.1|7
1645060350000|2022-02-17 01:12:30|31201|31181|31220.1|31170.1|31227.6|31186.8|31201|31158.4|14
1645060360000|2022-02-17 01:12:40|31201.7|31181.7|31202.6|31182.6|31205.3|31185.3|31201.7|31181.7|12
1645060370000|2022-02-17 01:12:50|31202.9|31182.9|31202.4|31182.4|31204.3|31184.3|31202|31182|14
1645060380000|2022-02-17 01:13:00|31202.6|31182.6|31203.3|31183.3|31204.3|31184.3|31202|31182|14
1645060390000|2022-02-17 01:13:10|31203.9|31183.9|31204.4|31184.4|31204.5|31184.5|31198.9|31178.9|17
1645060400000|2022-02-17 01:13:20|31205.6|31185.6|31205.8|31185.8|31206.2|31186.2|31204.4|31184.4|10
1645060410000|2022-02-17 01:13:30|31204.8|31184.8|31220.1|31170.1|31220.9|31185.2|31204.7|31169.1|16
1645060420000|2022-02-17 01:13:40|31220|31170|31219.1|31169.1|31220.3|31170.3|31218|31168|20
1645060430000|2022-02-17 01:13:50|31219.4|31169.4|31218.6|31168.6|31219.4|31169.4|31217.4|31167.4|17
1645060440000|2022-02-17 01:14:00|31218.3|31168.3|31205.5|31185.5|31218.3|31185.5|31198.7|31168.3|9
1645060450000|2022-02-17 01:14:10|31205.9|31185.9|31205.4|31185.4|31205.9|31185.9|31204.9|31184.9|8
1645060460000|2022-02-17 01:14:20|31205.7|31185.7|31217.9|31167.9|31222.7|31185.7|31204.6|31165.3|8
1645060470000|2022-02-17 01:14:30|31217.7|31167.7|31202.9|31182.9|31218.1|31183.5|31202.6|31166.7|19
1645060480000|2022-02-17 01:14:40|31202.3|31182.3|31202.3|31182.3|31202.5|31182.5|31201.3|31181.3|16
1645060490000|2022-02-17 01:14:50|31202.6|31182.6|31203.6|31183.6|31204.2|31184.2|31200.8|31180.8|23
1645060500000|2022-02-17 01:15:00|31202.8|31182.8|31205.4|31185.4|31206.1|31186.1|31200.1|31180.1|22
1645060510000|2022-02-17 01:15:10|31205.8|31185.8|31207.1|31187.1|31207.1|31187.1|31202.3|31182.3|20
1645060520000|2022-02-17 01:15:20|31206.8|31186.8|31218.4|31168.4|31225.5|31186.8|31206.8|31161.9|24
1645060530000|2022-02-17 01:15:30|31218.3|31168.3|31219.4|31169.4|31221.2|31169.9|31218|31165.9|17
1645060540000|2022-02-17 01:15:40|31219.7|31169.7|31219.3|31169.3|31222.6|31169.8|31219.1|31166.4|13
1645060550000|2022-02-17 01:15:50|31219.7|31169.7|31203.2|31183.2|31221.4|31184.8|31201.7|31164.6|20
1645060560000|2022-02-17 01:16:00|31205.1|31185.1|31207.5|31187.5|31224.9|31189.7|31205.1|31167.1|22
1645060570000|2022-02-17 01:16:10|31208.2|31188.2|31220.7|31170.7|31223.9|31189.2|31208.2|31166.6|11
1645060580000|2022-02-17 01:16:20|31223.3|31166.7|31224.7|31166.8|31226.1|31170.4|31220.4|31163.3|12
1645060590000|2022-02-17 01:16:30|31219|31169|31220.6|31165.3|31221.2|31170.2|31218.6|31164.1|20
1645060600000|2022-02-17 01:16:40|31219|31169|31221.1|31165.7|31222.2|31169.1|31218.6|31163.8|15
1645060610000|2022-02-17 01:16:50|31218.9|31168.9|31202.3|31182.3|31219|31182.3|31201.5|31166.4|17
1645060620000|2022-02-17 01:17:00|31202.4|31182.4|31204.3|31184.3|31205.1|31185.1|31201.8|31181.8|13
1645060630000|2022-02-17 01:17:10|31204.2|31184.2|31218.7|31168.7|31219|31185|31202.7|31168.7|21
1645060640000|2022-02-17 01:17:20|31218.9|31168.9|31204.3|31184.3|31221.9|31184.3|31204|31166.1|24
1645060650000|2022-02-17 01:17:30|31204.1|31184.1|31203.2|31183.2|31204.7|31184.7|31202.6|31182.6|16
1645060660000|2022-02-17 01:17:40|31203.7|31183.7|31200.7|31180.7|31205.1|31185.1|31200.7|31180.7|13
1645060670000|2022-02-17 01:17:50|31201.1|31181.1|31206.1|31186.1|31208.1|31188.1|31201.1|31181.1|15
1645060680000|2022-02-17 01:18:00|31207.2|31187.2|31203.3|31183.3|31207.9|31187.9|31203|31183|26
1645060690000|2022-02-17 01:18:10|31202.9|31182.9|31205.3|31185.3|31205.4|31185.4|31202.2|31182.2|15
1645060700000|2022-02-17 01:18:20|31205.1|31185.1|31204.9|31184.9|31205.8|31185.8|31204.5|31184.5|11
1645060710000|2022-02-17 01:18:30|31205.4|31185.4|31208.5|31188.5|31208.5|31188.5|31204.8|31184.8|11
1645060720000|2022-02-17 01:18:40|31201.7|31181.7|31207.9|31187.9|31207.9|31187.9|31201.7|31181.7|12
1645060730000|2022-02-17 01:18:50|31208.3|31188.3|31208.2|31188.2|31208.6|31188.6|31207.3|31187.3|10
1645060740000|2022-02-17 01:19:00|31206.2|31186.2|31223.1|31167.6|31224.4|31186.2|31203.3|31165.6|17
1645060750000|2022-02-17 01:19:10|31224.1|31167.4|31221|31171|31224.1|31171.3|31219.4|31167.4|21
1645060760000|2022-02-17 01:19:20|31220.2|31170.2|31220.5|31170.5|31221|31171|31219.9|31169.9|15
1645060770000|2022-02-17 01:19:30|31207.7|31187.7|31203.9|31183.9|31207.7|31187.7|31202.7|31182.7|6
1645060780000|2022-02-17 01:19:40|31205.6|31185.6|31204.1|31184.1|31205.6|31185.6|31203.3|31183.3|10
1645060790000|2022-02-17 01:19:50|31204.6|31184.6|31226|31165.3|31226|31184.8|31204|31165.3|9
1645060800000|2022-02-17 01:20:00|31225.8|31162.6|31204.4|31184.4|31226.6|31185.5|31204.4|31162.6|13
1645060810000|2022-02-17 01:20:10|31204.9|31184.9|31204.2|31184.2|31204.9|31184.9|31203.7|31183.7|15
1645060820000|2022-02-17 01:20:20|31203.6|31183.6|31204.8|31184.8|31204.8|31184.8|31203.1|31183.1|12
1645060830000|2022-02-17 01:20:30|31204.9|31184.9|31207.9|31187.9|31207.9|31187.9|31204.8|31184.8|8
1645060840000|2022-02-17 01:20:40|31203.2|31183.2|31205.1|31185.1|31205.1|31185.1|31203.2|31183.2|6
1645060850000|2022-02-17 01:20:50|31205.2|31185.2|31221.5|31165.7|31222.6|31185.2|31204.5|31165.3|19
1645060860000|2022-02-17 01:21:00|31223.5|31163.1|31219.8|31169.8|31224.3|31169.8|31217.6|31161.8|12
1645060870000|2022-02-17 01:21:10|31219.7|31169.7|31218.1|31168.1|31220.9|31169.7|31217.9|31165.3|13
1645060880000|2022-02-17 01:21:20|31204.8|31184.8|31205.2|31185.2|31205.2|31185.2|31204.7|31184.7|6
1645060890000|2022-02-17 01:21:30|31205.1|31185.1|31204|31184|31205.2|31185.2|31203.5|31183.5|12
1645060900000|2022-02-17 01:21:40|31204.8|31184.8|31218.8|31168.8|31223|31185.7|31204.4|31165.1|8
1645060910000|2022-02-17 01:21:50|31222|31161.3|31220|31164.5|31222|31168|31216|31161.3|17
1645060920000|2022-02-17 01:22:00|31217.1|31167.1|31217.1|31167.1|31217.8|31167.8|31215.9|31165.9|14
1645060930000|2022-02-17 01:22:10|31217.2|31167.2|31202.9|31182.9|31220.9|31183.5|31202.9|31164|18
1645060940000|2022-02-17 01:22:20|31203.4|31183.4|31199.9|31179.9|31204.4|31184.4|31199.2|31179.2|15
1645060950000|2022-02-17 01:22:30|31199.2|31179.2|31201.5|31181.5|31201.6|31181.6|31198.3|31178.3|15
1645060960000|2022-02-17 01:22:40|31201.8|31181.8|31216.1|31166.1|31219.8|31182.9|31201.8|31162.9|11
1645060970000|2022-02-17 01:22:50|31216.2|31166.2|31216.6|31166.6|31221.1|31167.3|31216.2|31159.7|9
1645060980000|2022-02-17 01:23:00|31217|31167|31200.4|31180.4|31217.1|31180.7|31200.3|31165.1|15
1645060990000|2022-02-17 01:23:10|31201.3|31181.3|31201.6|31181.6|31201.8|31181.8|31201|31181|5
1645061000000|2022-02-17 01:23:20|31201.5|31181.5|31202.6|31182.6|31202.6|31182.6|31198|31178|17
1645061010000|2022-02-17 01:23:30|31203|31183|31221.4|31160.9|31221.7|31183.7|31201.9|31159.2|15
1645061020000|2022-02-17 01:23:40|31221.2|31158.7|31201.1|31181.1|31221.2|31182.2|31200.5|31158.7|15
1645061030000|2022-02-17 01:23:50|31201.7|31181.7|31201.9|31181.9|31201.9|31181.9|31201.3|31181.3|3
1645061040000|2022-02-17 01:24:00|31202|31182|31201.2|31181.2|31202.4|31182.4|31201.1|31181.1|11
1645061050000|2022-02-17 01:24:10|31202.8|31182.8|31201.7|31181.7|31203.6|31183.6|31196|31176|10
1645061060000|2022-02-17 01:24:20|31203.5|31183.5|31198.5|31178.5|31204.6|31184.6|31197.9|31177.9|12
1645061070000|2022-02-17 01:24:30|31199.5|31179.5|31200.4|31180.4|31224.2|31180.4|31199.5|31160.1|18
1645061080000|2022-02-17 01:24:40|31201.2|31181.2|31218.6|31163.2|31219|31181.2|31200.9|31163.2|12
1645061090000|2022-02-17 01:24:50|31216.4|31166.4|31216.2|31166.2|31219.3|31166.8|31216.2|31163.7|9
1645061100000|2022-02-17 01:25:00|31216.3|31166.3|31202.1|31182.1|31216.3|31182.7|31202|31166.3|9
1645061110000|2022-02-17 01:25:10|31203.2|31183.2|31200.8|31180.8|31203.2|31183.2|31199.3|31179.3|11
1645061120000|2022-02-17 01:25:20|31200.9|31180.9|31219.2|31162.9|31222.5|31181|31200.4|31159.7|13
1645061130000|2022-02-17 01:25:30|31220|31161.7|31200.5|31180.5|31220|31180.5|31199.8|31161.7|10
1645061140000|2022-02-17 01:25:40|31201.3|31181.3|31215.5|31165.5|31218.9|31181.3|31200.6|31162|7
1645061150000|2022-02-17 01:25:50|31215.8|31165.8|31195.2|31175.2|31215.8|31181.2|31195.2|31164.8|12
1645061160000|2022-02-17 01:26:00|31200.6|31180.6|31195.7|31175.7|31202|31182|31195.7|31175.7|19
1645061170000|2022-02-17 01:26:10|31195.5|31175.5|31197|31177|31197.7|31177.7|31195.1|31175.1|14
1645061180000|2022-02-17 01:26:20|31197.5|31177.5|31196.9|31176.9|31197.9|31177.9|31196.5|31176.5|19
1645061190000|2022-02-17 01:26:30|31197.2|31177.2|31198.7|31178.7|31199.4|31179.4|31196.8|31176.8|11
1645061200000|2022-02-17 01:26:40|31198.4|31178.4|31198.2|31178.2|31199.8|31179.8|31197.9|31177.9|13
1645061210000|2022-02-17 01:26:50|31198.5|31178.5|31195.8|31175.8|31198.5|31178.5|31193.8|31173.8|16
1645061220000|2022-02-17 01:27:00|31197|31177|31201|31181|31201|31181|31190.9|31170.9|12
1645061230000|2022-02-17 01:27:10|31201.3|31181.3|31213.9|31163.9|31219.4|31181.3|31200.3|31158.6|11
1645061240000|2022-02-17 01:27:20|31214|31164|31213.7|31163.7|31216.1|31164.5|31212.8|31160.8|20
1645061250000|2022-02-17 01:27:30|31213.6|31163.6|31213.9|31163.9|31217.2|31164|31211.5|31160.5|18
1645061260000|2022-02-17 01:27:40|31214.3|31164.3|31200.7|31180.7|31214.3|31180.9|31197.3|31163.1|22
1645061270000|2022-02-17 01:27:50|31201.3|31181.3|31201.2|31181.2|31201.5|31181.5|31195.1|31175.1|16
1645061280000|2022-02-17 01:28:00|31201.1|31181.1|31197.1|31177.1|31201.6|31181.6|31196.2|31176.2|14
1645061290000|2022-02-17 01:28:10|31197.8|31177.8|31212.9|31162.9|31217.8|31177.8|31197.8|31157.5|26
1645061300000|2022-02-17 01:28:20|31213.3|31163.3|31213.5|31163.5|31217.3|31164.6|31212.8|31160.7|18
1645061310000|2022-02-17 01:28:30|31213.4|31163.4|31215.1|31165.1|31215.1|31165.1|31213|31163|14
1645061320000|2022-02-17 01:28:40|31200|31180|31199.8|31179.8|31200.7|31180.7|31199.2|31179.2|14
1645061330000|2022-02-17 01:28:50|31198.7|31178.7|31199|31179|31199.4|31179.4|31197.4|31177.4|18
1645061340000|2022-02-17 01:29:00|31198.8|31178.8|31198.5|31178.5|31200.3|31180.3|31198.1|31178.1|16
1645061350000|2022-02-17 01:29:10|31198.6|31178.6|31214.4|31164.4|31218.6|31179.9|31198.3|31159.7|19
1645061360000|2022-02-17 01:29:20|31214.5|31164.5|31200.9|31180.9|31215.4|31181.9|31200|31164.5|16
1645061370000|2022-02-17 01:29:30|31201|31181|31201.2|31181.2|31201.8|31181.8|31200.9|31180.9|13
1645061380000|2022-02-17 01:29:40|31200.7|31180.7|31198.4|31178.4|31201.8|31181.8|31197.5|31177.5|9
1645061390000|2022-02-17 01:29:50|31199.6|31179.6|31198.9|31178.9|31203.7|31183.7|31197.8|31177.8|9
1645061400000|2022-02-17 01:30:00|31200.9|31180.9|31199.7|31179.7|31218.5|31180.9|31198.6|31159.9|20
1645061410000|2022-02-17 01:30:10|31200.6|31180.6|31199.8|31179.8|31201.3|31181.3|31199.7|31179.7|11
1645061420000|2022-02-17 01:30:20|31200|31180|31200.6|31180.6|31201|31181|31200|31180|13
1645061430000|2022-02-17 01:30:30|31201.9|31181.9|31203.4|31183.4|31203.5|31183.5|31201.9|31181.9|16
1645061440000|2022-02-17 01:30:40|31203.2|31183.2|31200.5|31180.5|31203.5|31183.5|31199.1|31179.1|14
1645061450000|2022-02-17 01:30:50|31201.1|31181.1|31202|31182|31205.2|31185.2|31196.1|31176.1|26
1645061460000|2022-02-17 01:31:00|31201.7|31181.7|31203.7|31183.7|31204.9|31184.9|31199.9|31179.9|22
1645061470000|2022-02-17 01:31:10|31203.1|31183.1|31204.5|31184.5|31205.4|31185.4|31203|31183|19
1645061480000|2022-02-17 01:31:20|31204.9|31184.9|31205.4|31185.4|31205.4|31185.4|31203.9|31183.9|20
1645061490000|2022-02-17 01:31:30|31206.1|31186.1|31206.5|31186.5|31209|31189|31201.4|31181.4|19
1645061500000|2022-02-17 01:31:40|31206.1|31186.1|31207.5|31187.5|31207.8|31187.8|31205.2|31185.2|17
1645061510000|2022-02-17 01:31:50|31206.3|31186.3|31224.6|31174.6|31228.1|31187.3|31206|31169.7|16
1645061520000|2022-02-17 01:32:00|31225.2|31175.2|31224.5|31174.5|31228.2|31175.2|31224.1|31170.8|20
1645061530000|2022-02-17 01:32:10|31224.6|31174.6|31225|31175|31228.2|31175.3|31224.5|31171.3|16
1645061540000|2022-02-17 01:32:20|31224.9|31174.9|31210.5|31190.5|31224.9|31192.7|31210.5|31174.9|17
1645061550000|2022-02-17 01:32:30|31210.1|31190.1|31210.1|31190.1|31211.3|31191.3|31208.3|31188.3|14
1645061560000|2022-02-17 01:32:40|31205.1|31185.1|31230.4|31166.5|31230.4|31189|31203|31166|23
1645061570000|2022-02-17 01:32:50|31230.5|31167.3|31226.8|31170.1|31230.5|31174.5|31223.5|31167.3|12
1645061580000|2022-02-17 01:33:00|31229.5|31166.5|31222.8|31172.8|31229.5|31172.8|31222.8|31166.1|17
1645061590000|2022-02-17 01:33:10|31223.1|31173.1|31208.8|31188.8|31224.3|31189.6|31208.3|31173.1|15
1645061600000|2022-02-17 01:33:20|31209.2|31189.2|31209.6|31189.6|31209.8|31189.8|31208.8|31188.8|14
1645061610000|2022-02-17 01:33:30|31209.7|31189.7|31209.8|31189.8|31210.4|31190.4|31209.5|31189.5|15
1645061620000|2022-02-17 01:33:40|31209.1|31189.1|31208.1|31188.1|31226.7|31189.6|31207.6|31170.8|11
1645061630000|2022-02-17 01:33:50|31208.6|31188.6|31207.6|31187.6|31209.1|31189.1|31207.6|31187.6|12
1645061640000|2022-02-17 01:34:00|31207.7|31187.7|31225.6|31168.8|31225.6|31188.4|31207.7|31168.6|13
1645061650000|2022-02-17 01:34:10|31208.8|31188.8|31207.8|31187.8|31209.3|31189.3|31207.1|31187.1|12
1645061660000|2022-02-17 01:34:20|31208.5|31188.5|31208|31188|31208.5|31188.5|31208|31188|5
1645061670000|2022-02-17 01:34:30|31208.5|31188.5|31227.7|31168.9|31227.7|31188.5|31207.7|31168.9|9
1645061680000|2022-02-17 01:34:40|31228.9|31167.1|31222|31172|31228.9|31173.6|31220.3|31166.6|16
1645061690000|2022-02-17 01:34:50|31221.5|31171.5|31207.2|31187.2|31222.2|31188.4|31207|31171.2|17
1645061700000|2022-02-17 01:35:00|31208.2|31188.2|31209.1|31189.1|31209.3|31189.3|31207.5|31187.5|10
1645061710000|2022-02-17 01:35:10|31209.4|31189.4|31207.9|31187.9|31209.5|31189.5|31207.6|31187.6|10
1645061720000|2022-02-17 01:35:20|31208.2|31188.2|31212.4|31192.4|31212.4|31192.4|31205.9|31185.9|11
1645061730000|2022-02-17 01:35:30|31226.8|31167.4|31211.7|31191.7|31227.6|31191.7|31206.2|31167.4|22
1645061740000|2022-02-17 01:35:40|31211.2|31191.2|31226|31176|31228.8|31191.2|31210.3|31173|17
1645061750000|2022-02-17 01:35:50|31226.3|31176.3|31224.7|31174.7|31226.4|31176.4|31224.7|31174.7|11
1645061760000|2022-02-17 01:36:00|31224.5|31174.5|31209.3|31189.3|31224.5|31191.3|31208.5|31174.5|15
1645061770000|2022-02-17 01:36:10|31209|31189|31209.8|31189.8|31209.8|31189.8|31209|31189|10
1645061780000|2022-02-17 01:36:20|31210|31190|31208.2|31188.2|31210|31190|31208.2|31188.2|5
1645061790000|2022-02-17 01:36:30|31208.1|31188.1|31210.1|31190.1|31210.1|31190.1|31208.1|31188.1|6
1645061800000|2022-02-17 01:36:40|31210.3|31190.3|31208.8|31188.8|31210.3|31190.3|31208|31188|8
1645061810000|2022-02-17 01:36:50|31208.9|31188.9|31208.4|31188.4|31228.4|31190.7|31208.4|31168.9|11
1645061820000|2022-02-17 01:37:00|31208.5|31188.5|31211|31191|31211|31191|31208.5|31188.5|5
1645061830000|2022-02-17 01:37:10|31210.7|31190.7|31208|31188|31211|31191|31208|31188|5
1645061840000|2022-02-17 01:37:20|31208.4|31188.4|31224.4|31167|31231.3|31190.2|31208.3|31166.9|18
1645061850000|2022-02-17 01:37:30|31221|31171|31222|31172|31223.9|31172.5|31221|31167.5|14
1645061860000|2022-02-17 01:37:40|31221.6|31171.6|31221.9|31171.9|31222.3|31172.3|31221.6|31171.6|10
1645061870000|2022-02-17 01:37:50|31222|31172|31209.5|31189.5|31222|31189.5|31206.4|31172|12
1645061880000|2022-02-17 01:38:00|31206.6|31186.6|31206.1|31186.1|31207.9|31187.9|31204.3|31184.3|12
1645061890000|2022-02-17 01:38:10|31205.4|31185.4|31225.3|31164.3|31225.9|31186.6|31201.5|31164.3|17
1645061900000|2022-02-17 01:38:20|31225.8|31164.2|31220.8|31170.8|31225.8|31171.6|31220.4|31164.2|8
1645061910000|2022-02-17 01:38:30|31220.6|31170.6|31203.4|31183.4|31220.7|31184.6|31202|31170.3|17
1645061920000|2022-02-17 01:38:40|31202.7|31182.7|31204.3|31184.3|31204.4|31184.4|31202.7|31182.7|14
1645061930000|2022-02-17 01:38:50|31204|31184|31204.4|31184.4|31204.9|31184.9|31202.9|31182.9|8
1645061940000|2022-02-17 01:39:00|31205|31185|31202.2|31182.2|31205.1|31185.1|31201.8|31181.8|17
1645061950000|2022-02-17 01:39:10|31201.1|31181.1|31202.4|31182.4|31202.6|31182.6|31200.5|31180.5|15
1645061960000|2022-02-17 01:39:20|31202.5|31182.5|31201.1|31181.1|31202.5|31182.5|31201.1|31181.1|13
1645061970000|2022-02-17 01:39:30|31199.4|31179.4|31212.7|31162.7|31216.9|31179.4|31198.1|31159.4|19
1645061980000|2022-02-17 01:39:40|31211.7|31161.7|31215.4|31165.4|31217.1|31174.4|31194.4|31149.4|17
1645061990000|2022-02-17 01:39:50|31215.3|31165.3|31199.5|31179.5|31215.3|31180.2|31197.1|31165.3|17
1645062000000|2022-02-17 01:40:00|31197.7|31177.7|31208.9|31158.9|31214.6|31179.2|31196.1|31155.3|11
1645062010000|2022-02-17 01:40:10|31209.6|31159.6|31210.4|31160.4|31214.3|31160.7|31209.2|31154.3|15
1645062020000|2022-02-17 01:40:20|31210.2|31160.2|31194.9|31174.9|31214.4|31175.4|31193.9|31156.9|13
1645062030000|2022-02-17 01:40:30|31195|31175|31197.2|31177.2|31197.5|31177.5|31194.8|31174.8|17
1645062040000|2022-02-17 01:40:40|31195.9|31175.9|31197.3|31177.3|31197.4|31177.4|31195.9|31175.9|14
1645062050000|2022-02-17 01:40:50|31196.9|31176.9|31197.1|31177.1|31197.7|31177.7|31196.7|31176.7|8
1645062060000|2022-02-17 01:41:00|31216.3|31153.3|31211.4|31161.4|31216.3|31161.5|31209.7|31153.3|13
1645062070000|2022-02-17 01:41:10|31210.8|31160.8|31210.8|31160.8|31213.7|31161.3|31209.5|31156|16
1645062080000|2022-02-17 01:41:20|31211.1|31161.1|31211.4|31161.4|31211.4|31161.4|31210.9|31160.9|11
1645062090000|2022-02-17 01:41:30|31211.6|31161.6|31197.6|31177.6|31211.8|31177.6|31196.4|31161.6|11
1645062100000|2022-02-17 01:41:40|31196.5|31176.5|31191.4|31171.4|31196.5|31176.5|31190.5|31170.5|24
1645062110000|2022-02-17 01:41:50|31193|31173|31206.4|31156.4|31211.1|31175.3|31192.9|31149.5|16
1645062120000|2022-02-17 01:42:00|31206.1|31156.1|31205.2|31155.2|31209.6|31156.6|31204.9|31150.3|19
1645062130000|2022-02-17 01:42:10|31205.1|31155.1|31204.6|31154.6|31206.1|31156.1|31204.6|31154.6|17
1645062140000|2022-02-17 01:42:20|31204.7|31154.7|31193.2|31173.2|31205.7|31173.4|31191.5|31154.7|18
1645062150000|2022-02-17 01:42:30|31193.9|31173.9|31191.2|31171.2|31193.9|31173.9|31189.7|31169.7|21
1645062160000|2022-02-17 01:42:40|31191.9|31171.9|31194|31174|31194.9|31174.9|31191.6|31171.6|11
1645062170000|2022-02-17 01:42:50|31193.9|31173.9|31205.9|31155.9|31210.7|31173.9|31191.1|31146.4|11
1645062180000|2022-02-17 01:43:00|31209.2|31151.7|31206.5|31156.5|31209.2|31156.9|31205.6|31151.7|11
1645062190000|2022-02-17 01:43:10|31208.4|31153|31207.2|31157.2|31209.8|31157.2|31206.2|31152.2|9
1645062200000|2022-02-17 01:43:20|31206.7|31156.7|31196.5|31176.5|31206.7|31176.8|31191.7|31156.7|15
1645062210000|2022-02-17 01:43:30|31199.8|31179.8|31194.5|31174.5|31212.5|31179.8|31193.6|31153.5|16
1645062220000|2022-02-17 01:43:40|31194.6|31174.6|31193.1|31173.1|31195.7|31175.7|31193|31173|13
1645062230000|2022-02-17 01:43:50|31193.4|31173.4|31211.5|31153.5|31211.5|31174.1|31193.2|31153.1|18
1645062240000|2022-02-17 01:44:00|31211.3|31154.5|31211.8|31154|31212.7|31158.3|31208.3|31153.3|17
1645062250000|2022-02-17 01:44:10|31211.6|31153.8|31195.4|31175.4|31211.6|31175.8|31195.1|31153.5|12
1645062260000|2022-02-17 01:44:20|31193.9|31173.9|31196.4|31176.4|31196.4|31176.4|31193.9|31173.9|11
1645062270000|2022-02-17 01:44:30|31197.2|31177.2|31194.7|31174.7|31197.2|31177.2|31194.7|31174.7|11
1645062280000|2022-02-17 01:44:40|31194.6|31174.6|31211.2|31154|31216.8|31174.6|31194.1|31144|17
1645062290000|2022-02-17 01:44:50|31211.9|31152.5|31208.4|31158.4|31212.9|31159.6|31208.4|31149.8|17
1645062300000|2022-02-17 01:45:00|31209.1|31159.1|31208.8|31158.8|31209.3|31159.3|31208.1|31158.1|13
1645062310000|2022-02-17 01:45:10|31194.8|31174.8|31195.7|31175.7|31196.7|31176.7|31193|31173|16
1645062320000|2022-02-17 01:45:20|31195.8|31175.8|31196.8|31176.8|31197.6|31177.6|31195.8|31175.8|20
1645062330000|2022-02-17 01:45:30|31196.7|31176.7|31212.8|31154.6|31212.8|31177.6|31195.2|31154.6|16
1645062340000|2022-02-17 01:45:40|31209.7|31159.7|31209.3|31159.3|31213.7|31160.8|31209.3|31155.1|13
1645062350000|2022-02-17 01:45:50|31209.6|31159.6|31210|31160|31214.8|31161.2|31209.1|31155.8|21
1645062360000|2022-02-17 01:46:00|31210.3|31160.3|31209.6|31159.6|31211.7|31161.7|31209.4|31159.4|16
1645062370000|2022-02-17 01:46:10|31210.1|31160.1|31207.7|31157.7|31214.1|31160.8|31207|31153.9|17
1645062380000|2022-02-17 01:46:20|31207|31157|31206.9|31156.9|31207.9|31157.9|31206.8|31156.8|19
1645062390000|2022-02-17 01:46:30|31207.4|31157.4|31193.1|31173.1|31211|31174.6|31192.7|31153.5|20
1645062400000|2022-02-17 01:46:40|31192.3|31172.3|31193.2|31173.2|31195.6|31175.6|31191.1|31171.1|17
1645062410000|2022-02-17 01:46:50|31197.5|31177.5|31195.4|31175.4|31197.5|31177.5|31193.9|31173.9|19
1645062420000|2022-02-17 01:47:00|31195.5|31175.5|31210.9|31160.9|31212.6|31175.5|31193.3|31154.4|15
1645062430000|2022-02-17 01:47:10|31213.9|31157.9|31212.9|31157.2|31213.9|31160.7|31209.6|31153.7|14
1645062440000|2022-02-17 01:47:20|31213.2|31157.6|31209|31159|31213.6|31160.1|31209|31157.2|18
1645062450000|2022-02-17 01:47:30|31209.6|31159.6|31196.3|31176.3|31209.6|31176.5|31196.1|31159.5|10
1645062460000|2022-02-17 01:47:40|31196.1|31176.1|31195.5|31175.5|31196.3|31176.3|31195.4|31175.4|9
1645062470000|2022-02-17 01:47:50|31194.6|31174.6|31213|31151.8|31213.4|31176.3|31194.6|31151.8|16
1645062480000|2022-02-17 01:48:00|31214.8|31149.8|31213.5|31153.1|31214.8|31155.1|31212.1|31149.7|10
1645062490000|2022-02-17 01:48:10|31212|31155.8|31208.2|31158.2|31215.2|31158.4|31207.7|31150.2|13
1645062500000|2022-02-17 01:48:20|31208.5|31158.5|31194.2|31174.2|31208.6|31174.9|31194.2|31158.5|6
1645062510000|2022-02-17 01:48:30|31194.6|31174.6|31195.3|31175.3|31195.4|31175.4|31194.4|31174.4|11
1645062520000|2022-02-17 01:48:40|31195|31175|31193.6|31173.6|31195|31175|31193.3|31173.3|11
1645062530000|2022-02-17 01:48:50|31193.3|31173.3|31207.3|31157.3|31211.3|31173.3|31192.2|31153.7|16
1645062540000|2022-02-17 01:49:00|31208|31158|31205.9|31155.9|31208.5|31158.5|31205.9|31155.9|12
1645062550000|2022-02-17 01:49:10|31205.8|31155.8|31190.6|31170.6|31206.8|31171.5|31190.3|31155.5|13
1645062560000|2022-02-17 01:49:20|31190.8|31170.8|31193.7|31173.7|31194|31174|31190.8|31170.8|12
1645062570000|2022-02-17 01:49:30|31193.6|31173.6|31193.7|31173.7|31193.7|31173.7|31191.7|31171.7|8
1645062580000|2022-02-17 01:49:40|31193|31173|31210.5|31153.8|31210.5|31174|31192.1|31153.1|11
1645062590000|2022-02-17 01:49:50|31191.1|31171.1|31194.1|31174.1|31194.1|31174.1|31191.1|31171.1|15
1645062600000|2022-02-17 01:50:00|31194|31174|31208.2|31158.2|31212.3|31174|31193.4|31155.3|19
1645062610000|2022-02-17 01:50:10|31208.5|31158.5|31194.7|31174.7|31209|31174.9|31194.7|31157.5|13
1645062620000|2022-02-17 01:50:20|31195|31175|31194.7|31174.7|31196.3|31176.3|31194.6|31174.6|7
1645062630000|2022-02-17 01:50:30|31194.6|31174.6|31194.9|31174.9|31194.9|31174.9|31194.6|31174.6|4
1645062640000|2022-02-17 01:50:40|31194.8|31174.8|31210.3|31153.3|31211.8|31174.8|31194.8|31151.1|14
1645062650000|2022-02-17 01:50:50|31210.6|31153.4|31206.9|31156.9|31210.7|31156.9|31206.9|31152.5|14
1645062660000|2022-02-17 01:51:00|31209.8|31153.7|31206.9|31156.9|31211.1|31157.9|31206.9|31153.3|12
1645062670000|2022-02-17 01:51:10|31193.3|31173.3|31194|31174|31194|31174|31193.3|31173.3|9
1645062680000|2022-02-17 01:51:20|31193.7|31173.7|31194|31174|31194|31174|31193.1|31173.1|8
1645062690000|2022-02-17 01:51:30|31193.8|31173.8|31211.2|31151.3|31211.2|31173.9|31193.4|31151.3|15
1645062700000|2022-02-17 01:51:40|31211.4|31152.7|31209.2|31153.2|31211.4|31157.9|31206.5|31151|11
1645062710000|2022-02-17 01:51:50|31206.9|31156.9|31206.8|31156.8|31209.6|31157.5|31206.2|31153.2|15
1645062720000|2022-02-17 01:52:00|31207|31157|31193.4|31173.4|31209.1|31173.4|31192.9|31153.5|7
1645062730000|2022-02-17 01:52:10|31193.6|31173.6|31193|31173|31194.1|31174.1|31188.6|31168.6|20
1645062740000|2022-02-17 01:52:20|31192.4|31172.4|31193.1|31173.1|31193.6|31173.6|31192.1|31172.1|15
1645062750000|2022-02-17 01:52:30|31210.2|31154.1|31206|31156|31210.2|31157.6|31205|31154.1|8
1645062760000|2022-02-17 01:52:40|31205.2|31155.2|31203.6|31153.6|31207.3|31156.2|31203.6|31151.3|13
1645062770000|2022-02-17 01:52:50|31203.5|31153.5|31205.1|31155.1|31207|31155.1|31203.5|31150.7|14
1645062780000|2022-02-17 01:53:00|31204.2|31154.2|31192.3|31172.3|31204.2|31172.5|31191|31154.2|9
1645062790000|2022-02-17 01:53:10|31189.1|31169.1|31189.8|31169.8|31189.9|31169.9|31189.1|31169.1|5
1645062800000|2022-02-17 01:53:20|31192.2|31172.2|31192.7|31172.7|31208.9|31172.7|31186.7|31150.8|12
1645062810000|2022-02-17 01:53:30|31192.5|31172.5|31207.7|31157.7|31210.6|31173.6|31191.4|31153.6|21
1645062820000|2022-02-17 01:53:40|31207.9|31157.9|31208.5|31158.5|31211.1|31159.2|31207.9|31155|15
1645062830000|2022-02-17 01:53:50|31208.7|31158.7|31195.4|31175.4|31208.7|31175.4|31195.4|31158.3|5
1645062840000|2022-02-17 01:54:00|31197.5|31177.5|31196.4|31176.4|31199.6|31179.6|31196|31176|9
1645062850000|2022-02-17 01:54:10|31196|31176|31193.9|31173.9|31198.3|31178.3|31193|31173|16
1645062860000|2022-02-17 01:54:20|31213.2|31148|31191.6|31171.6|31213.2|31171.6|31191.1|31148|13
1645062870000|2022-02-17 01:54:30|31192.4|31172.4|31192.2|31172.2|31192.4|31172.4|31191.4|31171.4|7
1645062880000|2022-02-17 01:54:40|31190.7|31170.7|31192.5|31172.5|31192.6|31172.6|31190.7|31170.7|14
1645062890000|2022-02-17 01:54:50|31193.9|31173.9|31194.5|31174.5|31194.5|31174.5|31193.9|31173.9|7
1645062900000|2022-02-17 01:55:00|31194.3|31174.3|31194.8|31174.8|31195.6|31175.6|31194.3|31174.3|10
1645062910000|2022-02-17 01:55:10|31194.9|31174.9|31192.3|31172.3|31210.7|31174.9|31191.5|31153.5|9
1645062920000|2022-02-17 01:55:20|31192.4|31172.4|31210.2|31153.4|31210.8|31172.9|31192.3|31152.8|12
1645062930000|2022-02-17 01:55:30|31210.1|31153.2|31210.9|31152.7|31210.9|31157.7|31207|31151.9|15
1645062940000|2022-02-17 01:55:40|31210.7|31153.7|31193.5|31173.5|31211.5|31173.7|31193.2|31152.7|14
1645062950000|2022-02-17 01:55:50|31193.4|31173.4|31193.9|31173.9|31193.9|31173.9|31193.1|31173.1|10
1645062960000|2022-02-17 01:56:00|31193.2|31173.2|31193|31173|31193.4|31173.4|31192.8|31172.8|11
1645062970000|2022-02-17 01:56:10|31194|31174|31210.4|31153.1|31211.4|31174|31194|31151.2|15
1645062980000|2022-02-17 01:56:20|31209.7|31154.3|31193|31173|31212.2|31173|31193|31151.9|9
1645062990000|2022-02-17 01:56:30|31193.5|31173.5|31208.2|31158.2|31210.3|31173.5|31192.2|31154.8|10
1645063000000|2022-02-17 01:56:40|31194.3|31174.3|31194.6|31174.6|31195.3|31175.3|31193.8|31173.8|7
1645063010000|2022-02-17 01:56:50|31194|31174|31195.3|31175.3|31195.6|31175.6|31194|31174|10
1645063020000|2022-02-17 01:57:00|31194.4|31174.4|31208.1|31158.1|31211.5|31175.3|31194.4|31153.5|9
1645063030000|2022-02-17 01:57:10|31212.1|31155.1|31207.7|31157.7|31213|31158|31207.7|31153|14
1645063040000|2022-02-17 01:57:20|31207.9|31157.9|31207.6|31157.6|31210.9|31158.3|31206.9|31153.9|14
1645063050000|2022-02-17 01:57:30|31207.9|31157.9|31193.5|31173.5|31208.5|31175.2|31193.5|31157.9|8
1645063060000|2022-02-17 01:57:40|31194.1|31174.1|31194.6|31174.6|31194.9|31174.9|31194.1|31174.1|5
1645063070000|2022-02-17 01:57:50|31194.4|31174.4|31194.1|31174.1|31194.4|31174.4|31194|31174|8
1645063080000|2022-02-17 01:58:00|31192.8|31172.8|31206.8|31156.8|31210|31172.8|31192.8|31154|11
1645063090000|2022-02-17 01:58:10|31192.8|31172.8|31192.3|31172.3|31193|31173|31191.4|31171.4|9
1645063100000|2022-02-17 01:58:20|31192.5|31172.5|31206.9|31156.9|31210.4|31172.5|31191.3|31152.7|7
1645063110000|2022-02-17 01:58:30|31193.2|31173.2|31192.9|31172.9|31193.7|31173.7|31192.5|31172.5|10
1645063120000|2022-02-17 01:58:40|31193.3|31173.3|31193.1|31173.1|31193.3|31173.3|31193|31173|5
1645063130000|2022-02-17 01:58:50|31192.9|31172.9|31206.8|31151.3|31209|31174.3|31191.1|31151.1|11
1645063140000|2022-02-17 01:59:00|31207.1|31150.5|31203.9|31153.9|31207.9|31171.6|31189.6|31150|17
1645063150000|2022-02-17 01:59:10|31204|31154|31205.1|31155.1|31205.4|31155.4|31204|31154|13
1645063160000|2022-02-17 01:59:20|31204.9|31154.9|31191.2|31171.2|31206.2|31172.8|31191.2|31154.9|11
1645063170000|2022-02-17 01:59:30|31190.8|31170.8|31192.4|31172.4|31193.3|31173.3|31190.3|31170.3|18
1645063180000|2022-02-17 01:59:40|31192.6|31172.6|31192.7|31172.7|31192.7|31172.7|31191.1|31171.1|5
1645063190000|2022-02-17 01:59:50|31191.4|31171.4|31207|31157|31208.7|31171.9|31190.5|31152.9|14
1645063200000|2022-02-17 02:00:00|31206.5|31156.5|31206.6|31156.6|31206.9|31156.9|31205|31155|23
1645063210000|2022-02-17 02:00:10|31206.7|31156.7|31206.3|31156.3|31208.9|31157.1|31205.9|31153.5|6
1645063220000|2022-02-17 02:00:20|31190.7|31170.7|31196.2|31176.2|31196.7|31176.7|31190.4|31170.4|14
1645063230000|2022-02-17 02:00:30|31196.3|31176.3|31194.9|31174.9|31196.3|31176.3|31192.9|31172.9|10
1645063240000|2022-02-17 02:00:40|31195.3|31175.3|31193.5|31173.5|31195.5|31175.5|31192.8|31172.8|12
1645063250000|2022-02-17 02:00:50|31192.8|31172.8|31210.9|31155.1|31210.9|31174.4|31192.8|31155.1|16
1645063260000|2022-02-17 02:01:00|31208.2|31158.2|31208.3|31158.3|31211|31159.2|31207.7|31155.7|13
1645063270000|2022-02-17 02:01:10|31207.8|31157.8|31195.7|31175.7|31209.3|31176.5|31194.6|31157.8|17
1645063280000|2022-02-17 02:01:20|31196.3|31176.3|31194.3|31174.3|31197|31177|31193.6|31173.6|13
1645063290000|2022-02-17 02:01:30|31193.9|31173.9|31192.2|31172.2|31195.9|31175.9|31189.2|31169.2|22
1645063300000|2022-02-17 02:01:40|31192.7|31172.7|31210.9|31160.9|31213.3|31172.7|31191.3|31156|20
1645063310000|2022-02-17 02:01:50|31211.2|31161.2|31211.1|31161.1|31211.2|31161.2|31209.5|31159.5|16
1645063320000|2022-02-17 02:02:00|31210.4|31160.4|31210.4|31160.4|31210.6|31160.6|31208.7|31158.7|13
1645063330000|2022-02-17 02:02:10|31209.7|31159.7|31197.2|31177.2|31209.7|31177.2|31194.3|31159.7|6
1645063340000|2022-02-17 02:02:20|31196.2|31176.2|31192.7|31172.7|31196.6|31176.6|31191.5|31171.5|16
1645063350000|2022-02-17 02:02:30|31192.6|31172.6|31211.3|31161.3|31211.3|31176.9|31192.6|31159.7|18
1645063360000|2022-02-17 02:02:40|31209.9|31159.9|31193.9|31173.9|31209.9|31174.9|31193.6|31159.9|16
1645063370000|2022-02-17 02:02:50|31194.4|31174.4|31195.6|31175.6|31195.7|31175.7|31194.2|31174.2|13
1645063380000|2022-02-17 02:03:00|31195|31175|31196.7|31176.7|31196.7|31176.7|31194.6|31174.6|13
1645063390000|2022-02-17 02:03:10|31195.6|31175.6|31198.3|31178.3|31198.3|31178.3|31193.4|31173.4|8
1645063400000|2022-02-17 02:03:20|31198.4|31178.4|31197|31177|31198.4|31178.4|31193.1|31173.1|24
1645063410000|2022-02-17 02:03:30|31196.7|31176.7|31210.3|31160.3|31216.1|31176.7|31196.7|31151.9|11
1645063420000|2022-02-17 02:03:40|31209.9|31159.9|31212.3|31162.3|31215.3|31163.2|31209.9|31159.3|14
1645063430000|2022-02-17 02:03:50|31212.6|31162.6|31212.6|31162.6|31214.7|31162.7|31212.1|31158.2|7
1645063440000|2022-02-17 02:04:00|31212.2|31162.2|31199.5|31179.5|31212.2|31180|31199.1|31162.2|8
1645063450000|2022-02-17 02:04:10|31201.3|31181.3|31201.2|31181.2|31201.6|31181.6|31201.1|31181.1|7
1645063460000|2022-02-17 02:04:20|31201.4|31181.4|31214.2|31164.2|31217.2|31181.4|31201.2|31160.2|6
1645063470000|2022-02-17 02:04:30|31216.1|31157.7|31214.2|31164.2|31217.2|31164.2|31213.3|31157.7|9
1645063480000|2022-02-17 02:04:40|31214.6|31158.9|31212.1|31162.1|31214.8|31163.4|31211.9|31158.4|10
1645063490000|2022-02-17 02:04:50|31211.8|31161.8|31199.2|31179.2|31212.4|31179.8|31198.2|31161.8|9
1645063500000|2022-02-17 02:05:00|31198.3|31178.3|31197.6|31177.6|31199.7|31179.7|31196.1|31176.1|15
1645063510000|2022-02-17 02:05:10|31197.4|31177.4|31195.9|31175.9|31198|31178|31189.2|31169.2|21
1645063520000|2022-02-17 02:05:20|31194.8|31174.8|31209.9|31159.9|31214.6|31174.8|31194.8|31156.8|22
1645063530000|2022-02-17 02:05:30|31209.8|31159.8|31209.8|31159.8|31209.8|31159.8|31208.3|31158.3|18
1645063540000|2022-02-17 02:05:40|31210.1|31160.1|31192.5|31172.5|31210.7|31175|31192.5|31160.1|12
1645063550000|2022-02-17 02:05:50|31193.6|31173.6|31191.3|31171.3|31195.7|31175.7|31191.1|31171.1|18
1645063560000|2022-02-17 02:06:00|31191.6|31171.6|31190|31170|31192|31172|31190|31170|9
1645063570000|2022-02-17 02:06:10|31191.3|31171.3|31206.6|31156.6|31210.1|31171.7|31190.8|31152|8
1645063580000|2022-02-17 02:06:20|31207|31157|31206|31156|31211.1|31157.5|31206|31150.8|12
1645063590000|2022-02-17 02:06:30|31205.8|31155.8|31207.1|31157.1|31207.1|31157.1|31205.8|31155.8|10
1645063600000|2022-02-17 02:06:40|31205.8|31155.8|31192.7|31172.7|31206.7|31173.1|31191.3|31155.8|10
1645063610000|2022-02-17 02:06:50|31193.1|31173.1|31193.7|31173.7|31193.8|31173.8|31191|31171|9
1645063620000|2022-02-17 02:07:00|31193.5|31173.5|31193|31173|31193.5|31173.5|31192.6|31172.6|4
1645063630000|2022-02-17 02:07:10|31193.2|31173.2|31206.2|31156.2|31211.3|31173.3|31192.4|31150.9|12
1645063640000|2022-02-17 02:07:20|31206.6|31156.6|31205.7|31155.7|31207.5|31157.5|31205.5|31155.5|17
1645063650000|2022-02-17 02:07:30|31205.6|31155.6|31206.3|31156.3|31209|31156.8|31205.4|31152.9|13
1645063660000|2022-02-17 02:07:40|31206.2|31156.2|31189.1|31169.1|31206.2|31171.7|31188.6|31156.2|11
1645063670000|2022-02-17 02:07:50|31193|31173|31191.1|31171.1|31194.1|31174.1|31190.5|31170.5|15
1645063680000|2022-02-17 02:08:00|31191.3|31171.3|31209.7|31150.2|31210|31171.3|31190.6|31149.6|15
1645063690000|2022-02-17 02:08:10|31209.6|31150.5|31205.5|31155.5|31209.6|31155.5|31205.1|31150.1|8
1645063700000|2022-02-17 02:08:20|31205.4|31155.4|31190.6|31170.6|31206.5|31171|31190.3|31154.7|14
1645063710000|2022-02-17 02:08:30|31190.7|31170.7|31192.1|31172.1|31192.4|31172.4|31190.6|31170.6|11
1645063720000|2022-02-17 02:08:40|31192.6|31172.6|31190.1|31170.1|31192.6|31172.6|31190|31170|11
1645063730000|2022-02-17 02:08:50|31190.3|31170.3|31190.9|31170.9|31190.9|31170.9|31189.6|31169.6|11
1645063740000|2022-02-17 02:09:00|31190.8|31170.8|31207.6|31152.3|31210.8|31172.2|31190.1|31148.4|11
1645063750000|2022-02-17 02:09:10|31205.9|31155.9|31205.8|31155.8|31208.4|31155.9|31205.1|31152.3|11
1645063760000|2022-02-17 02:09:20|31205.9|31155.9|31191.2|31171.2|31205.9|31171.5|31190.3|31155.9|13
1645063770000|2022-02-17 02:09:30|31193.9|31173.9|31190.6|31170.6|31193.9|31173.9|31190.1|31170.1|11
1645063780000|2022-02-17 02:09:40|31191|31171|31188.2|31168.2|31192.1|31172.1|31187.8|31167.8|21
1645063790000|2022-02-17 02:09:50|31187.6|31167.6|31203.7|31153.7|31209.1|31171.3|31187.6|31145.5|10
1645063800000|2022-02-17 02:10:00|31207.5|31147.8|31202.8|31152.8|31209.4|31153.5|31202.8|31145.7|14
1645063810000|2022-02-17 02:10:10|31203.2|31153.2|31203.4|31153.4|31206.4|31153.5|31202.7|31149.4|12
1645063820000|2022-02-17 02:10:20|31203.8|31153.8|31189.1|31169.1|31205.8|31169.9|31189.1|31149.5|6
1645063830000|2022-02-17 02:10:30|31189.8|31169.8|31189.3|31169.3|31190.1|31170.1|31187|31167|17
1645063840000|2022-02-17 02:10:40|31189.5|31169.5|31185.5|31165.5|31189.9|31169.9|31185.1|31165.1|17
1645063850000|2022-02-17 02:10:50|31185.2|31165.2|31187|31167|31187|31167|31185.1|31165.1|19
1645063860000|2022-02-17 02:11:00|31187.1|31167.1|31188|31168|31188|31168|31186|31166|16
1645063870000|2022-02-17 02:11:10|31188.2|31168.2|31187.9|31167.9|31189.5|31169.5|31187.3|31167.3|14
1645063880000|2022-02-17 02:11:20|31188.1|31168.1|31188.7|31168.7|31190.5|31170.5|31188.1|31168.1|8
1645063890000|2022-02-17 02:11:30|31188.6|31168.6|31189.6|31169.6|31190.5|31170.5|31188.2|31168.2|17
1645063900000|2022-02-17 02:11:40|31189.7|31169.7|31202.3|31152.3|31204.8|31170.3|31187.1|31148.2|17
1645063910000|2022-02-17 02:11:50|31187.4|31167.4|31203.7|31153.7|31206|31170.3|31187.4|31148|23
1645063920000|2022-02-17 02:12:00|31205.9|31150.1|31203.9|31153.9|31205.9|31154|31202.9|31150.1|9
1645063930000|2022-02-17 02:12:10|31202.9|31152.9|31189.9|31169.9|31203.3|31169.9|31189.1|31152.9|10
1645063940000|2022-02-17 02:12:20|31188.7|31168.7|31187.4|31167.4|31190.8|31170.8|31186.6|31166.6|8
1645063950000|2022-02-17 02:12:30|31187.9|31167.9|31189.3|31169.3|31190.2|31170.2|31187.1|31167.1|10
1645063960000|2022-02-17 02:12:40|31189.5|31169.5|31206.4|31150.9|31210.5|31170.4|31188.3|31147.5|19
1645063970000|2022-02-17 02:12:50|31205.1|31155.1|31191.1|31171.1|31205.1|31172.6|31187.1|31155.1|14
1645063980000|2022-02-17 02:13:00|31191.2|31171.2|31192.1|31172.1|31192.1|31172.1|31190.3|31170.3|17
1645063990000|2022-02-17 02:13:10|31195.3|31175.3|31194.5|31174.5|31195.3|31175.3|31183.3|31163.3|11
1645064000000|2022-02-17 02:13:20|31194.8|31174.8|31187.7|31167.7|31194.8|31174.8|31184|31164|18
1645064010000|2022-02-17 02:13:30|31188.7|31168.7|31189.3|31169.3|31190.3|31170.3|31187.4|31167.4|20
1645064020000|2022-02-17 02:13:40|31189.6|31169.6|31210.7|31154.8|31211.6|31170.8|31189.3|31152|15
1645064030000|2022-02-17 02:13:50|31211.1|31153.7|31205.4|31155.4|31211.8|31156|31204.9|31152.4|9
1645064040000|2022-02-17 02:14:00|31208.3|31152.3|31192.1|31172.1|31208.3|31173.1|31191.3|31152.3|13
1645064050000|2022-02-17 02:14:10|31192.2|31172.2|31195.9|31175.9|31196.7|31176.7|31191.3|31171.3|15
1645064060000|2022-02-17 02:14:20|31196.5|31176.5|31194.1|31174.1|31196.5|31176.5|31193.5|31173.5|13
1645064070000|2022-02-17 02:14:30|31194.8|31174.8|31193.3|31173.3|31194.8|31174.8|31192|31172|21
1645064080000|2022-02-17 02:14:40|31193.1|31173.1|31193.9|31173.9|31194.4|31174.4|31193.1|31173.1|10
1645064090000|2022-02-17 02:14:50|31210.4|31154.4|31208.6|31158.6|31210.4|31159.4|31208.4|31154.4|13
1645064100000|2022-02-17 02:15:00|31195.8|31175.8|31195.3|31175.3|31196.2|31176.2|31194.8|31174.8|11
1645064110000|2022-02-17 02:15:10|31195|31175|31194|31174|31195.6|31175.6|31193.1|31173.1|12
1645064120000|2022-02-17 02:15:20|31194.1|31174.1|31191.1|31171.1|31194.3|31174.3|31191.1|31171.1|11
1645064130000|2022-02-17 02:15:30|31191.6|31171.6|31206.7|31156.7|31208.7|31172.7|31190.7|31152.3|18
1645064140000|2022-02-17 02:15:40|31206.3|31156.3|31190.5|31170.5|31206.9|31171.8|31190.1|31156.2|14
1645064150000|2022-02-17 02:15:50|31190.6|31170.6|31193.9|31173.9|31193.9|31173.9|31188.9|31168.9|18
1645064160000|2022-02-17 02:16:00|31192.6|31172.6|31195.4|31175.4|31195.8|31175.8|31191.3|31171.3|16
1645064170000|2022-02-17 02:16:10|31193.7|31173.7|31194.1|31174.1|31195.1|31175.1|31193.3|31173.3|10
1645064180000|2022-02-17 02:16:20|31193.9|31173.9|31209.8|31153.6|31209.8|31174|31192.2|31153.6|15
1645064190000|2022-02-17 02:16:30|31206.8|31156.8|31207.2|31157.2|31207.6|31157.6|31205.6|31155.6|16
1645064200000|2022-02-17 02:16:40|31207.1|31157.1|31206.6|31156.6|31207.3|31157.3|31206.2|31156.2|15
1645064210000|2022-02-17 02:16:50|31206.7|31156.7|31192.3|31172.3|31206.7|31173.6|31190.9|31156.7|16
1645064220000|2022-02-17 02:17:00|31193|31173|31191.6|31171.6|31193.2|31173.2|31190.4|31170.4|15
1645064230000|2022-02-17 02:17:10|31191.1|31171.1|31210.3|31149.3|31210.6|31172.7|31189.2|31148|17
1645064240000|2022-02-17 02:17:20|31209.3|31151.3|31207.2|31157.2|31210.6|31157.2|31205.7|31148.8|13
1645064250000|2022-02-17 02:17:30|31207|31157|31206.5|31156.5|31210.4|31157.9|31206.2|31152.8|12
1645064260000|2022-02-17 02:17:40|31206.1|31156.1|31190.9|31170.9|31206.5|31172.2|31190|31155.9|11
1645064270000|2022-02-17 02:17:50|31191.2|31171.2|31194.5|31174.5|31194.5|31174.5|31191|31171|12
1645064280000|2022-02-17 02:18:00|31194.4|31174.4|31189.4|31169.4|31195.1|31175.1|31189.4|31169.4|12
1645064290000|2022-02-17 02:18:10|31190.3|31170.3|31191.8|31171.8|31191.8|31171.8|31189.9|31169.9|15
1645064300000|2022-02-17 02:18:20|31191.2|31171.2|31192.9|31172.9|31193.2|31173.2|31191.2|31171.2|15
1645064310000|2022-02-17 02:18:30|31192.7|31172.7|31193.4|31173.4|31193.5|31173.5|31192.7|31172.7|5
1645064320000|2022-02-17 02:18:40|31194.8|31174.8|31193.8|31173.8|31194.8|31174.8|31193.6|31173.6|8
1645064330000|2022-02-17 02:18:50|31193.7|31173.7|31190.7|31170.7|31194.2|31174.2|31190.7|31170.7|9
1645064340000|2022-02-17 02:19:00|31192.9|31172.9|31207.3|31157.3|31212.7|31173|31192.3|31147.6|17
1645064350000|2022-02-17 02:19:10|31209.7|31153|31207|31157|31211|31158.4|31206.1|31152.4|11
1645064360000|2022-02-17 02:19:20|31207.9|31157.9|31191.6|31171.6|31207.9|31172.9|31191|31157.9|10
1645064370000|2022-02-17 02:19:30|31191.9|31171.9|31189.3|31169.3|31192.3|31172.3|31189.3|31169.3|18
1645064380000|2022-02-17 02:19:40|31189.4|31169.4|31190.7|31170.7|31190.8|31170.8|31189.4|31169.4|13
1645064390000|2022-02-17 02:19:50|31190.1|31170.1|31191|31171|31191.9|31171.9|31190.1|31170.1|11
1645064400000|2022-02-17 02:20:00|31191.4|31171.4|31206.9|31156.9|31209.6|31171.4|31191.4|31151.9|12
1645064410000|2022-02-17 02:20:10|31207|31157|31205.2|31155.2|31207|31157|31205.2|31155.2|14
1645064420000|2022-02-17 02:20:20|31205.5|31155.5|31205.1|31155.1|31206.2|31156.2|31204.8|31154.8|9
1645064430000|2022-02-17 02:20:30|31192|31172|31192|31172|31192.1|31172.1|31191.3|31171.3|10
1645064440000|2022-02-17 02:20:40|31192.2|31172.2|31189.6|31169.6|31192.8|31172.8|31189.6|31169.6|15
1645064450000|2022-02-17 02:20:50|31190.3|31170.3|31186.3|31166.3|31191|31171|31185.7|31165.7|22
1645064460000|2022-02-17 02:21:00|31187|31167|31186.3|31166.3|31187.2|31167.2|31184.5|31164.5|21
1645064470000|2022-02-17 02:21:10|31186.5|31166.5|31187.6|31167.6|31188|31168|31186.4|31166.4|24
1645064480000|2022-02-17 02:21:20|31188.2|31168.2|31190.7|31170.7|31206.9|31171.8|31188.2|31151.5|22
1645064490000|2022-02-17 02:21:30|31190.2|31170.2|31191.1|31171.1|31191.7|31171.7|31190.2|31170.2|8
1645064500000|2022-02-17 02:21:40|31191.5|31171.5|31192.2|31172.2|31192.3|31172.3|31191.5|31171.5|8
1645064510000|2022-02-17 02:21:50|31188.9|31168.9|31190.6|31170.6|31191.2|31171.2|31187.7|31167.7|16
1645064520000|2022-02-17 02:22:00|31189.5|31169.5|31210.4|31160.4|31211.1|31175|31189.4|31159.7|25
1645064530000|2022-02-17 02:22:10|31210.5|31160.5|31209.3|31159.3|31210.6|31160.6|31208.9|31158.9|15
1645064540000|2022-02-17 02:22:20|31209.1|31159.1|31196.7|31176.7|31209.1|31176.9|31193.2|31158.8|17
1645064550000|2022-02-17 02:22:30|31196.1|31176.1|31215.7|31157.2|31216.4|31177.3|31196.1|31156.3|18
1645064560000|2022-02-17 02:22:40|31211.5|31155.6|31212.1|31162.1|31214.1|31162.7|31211.4|31155.6|21
1645064570000|2022-02-17 02:22:50|31211.2|31161.2|31197.1|31177.1|31211.2|31179|31196.1|31160.4|14
1645064580000|2022-02-17 02:23:00|31197.3|31177.3|31198.3|31178.3|31199.6|31179.6|31197|31177|17
1645064590000|2022-02-17 02:23:10|31198.1|31178.1|31214.2|31157.7|31214.2|31179.1|31197.1|31157.7|14
1645064600000|2022-02-17 02:23:20|31211.4|31161.4|31197|31177|31212.5|31177.5|31195.6|31161.4|17
1645064610000|2022-02-17 02:23:30|31196.7|31176.7|31196.1|31176.1|31197.2|31177.2|31196.1|31176.1|20
1645064620000|2022-02-17 02:23:40|31196.2|31176.2|31194.2|31174.2|31212.7|31176.5|31193.2|31155|14
1645064630000|2022-02-17 02:23:50|31195.3|31175.3|31194.6|31174.6|31195.4|31175.4|31193.5|31173.5|17
1645064640000|2022-02-17 02:24:00|31194.9|31174.9|31194.7|31174.7|31195.3|31175.3|31194.1|31174.1|8
1645064650000|2022-02-17 02:24:10|31195|31175|31214.5|31158.1|31214.6|31176.1|31194.4|31155.4|12
1645064660000|2022-02-17 02:24:20|31214.8|31157.1|31214.2|31157.6|31214.8|31161.5|31210.5|31157.1|14
1645064670000|2022-02-17 02:24:30|31211.1|31161.1|31211|31161|31214|31161.4|31210.8|31157.6|12
1645064680000|2022-02-17 02:24:40|31210.8|31160.8|31198.4|31178.4|31211.2|31178.4|31194.5|31160.8|9
1645064690000|2022-02-17 02:24:50|31196.5|31176.5|31196.1|31176.1|31196.6|31176.6|31195.9|31175.9|7
1645064700000|2022-02-17 02:25:00|31196|31176|31194.8|31174.8|31196.6|31176.6|31192.6|31172.6|15
1645064710000|2022-02-17 02:25:10|31194.4|31174.4|31193.2|31173.2|31194.6|31174.6|31193.2|31173.2|8
1645064720000|2022-02-17 02:25:20|31211.9|31156.3|31209.4|31159.4|31212.5|31159.5|31208.8|31154.5|13
1645064730000|2022-02-17 02:25:30|31208.9|31158.9|31193.7|31173.7|31209.7|31176.3|31193.5|31158.5|12
1645064740000|2022-02-17 02:25:40|31193.3|31173.3|31195.4|31175.4|31196.2|31176.2|31193.3|31173.3|19
1645064750000|2022-02-17 02:25:50|31195.6|31175.6|31196.2|31176.2|31196.7|31176.7|31194.7|31174.7|8
1645064760000|2022-02-17 02:26:00|31195.5|31175.5|31208.2|31158.2|31211.4|31175.6|31195.5|31155.1|14
1645064770000|2022-02-17 02:26:10|31211.2|31155.6|31209.5|31159.5|31212.6|31159.5|31209|31154.4|11
1645064780000|2022-02-17 02:26:20|31209.6|31159.6|31209.5|31159.5|31209.9|31159.9|31208.7|31158.7|7
1645064790000|2022-02-17 02:26:30|31208.7|31158.7|31195.6|31175.6|31209.2|31175.6|31194.7|31158.5|8
1645064800000|2022-02-17 02:26:40|31196|31176|31195.4|31175.4|31197.5|31177.5|31194.2|31174.2|9
1645064810000|2022-02-17 02:26:50|31196.8|31176.8|31209.9|31159.9|31212.9|31176.8|31195.6|31155.3|8
1645064820000|2022-02-17 02:27:00|31208.9|31158.9|31194.8|31174.8|31209.9|31174.8|31194.8|31158.5|8
1645064830000|2022-02-17 02:27:10|31195.1|31175.1|31209|31159|31212.6|31175.1|31195|31154|9
1645064840000|2022-02-17 02:27:20|31213.3|31153.3|31194.9|31174.9|31213.3|31175.4|31194.6|31153.3|16
1645064850000|2022-02-17 02:27:30|31195.1|31175.1|31194.6|31174.6|31196.5|31176.5|31194.6|31174.6|12
1645064860000|2022-02-17 02:27:40|31194.9|31174.9|31194.7|31174.7|31195.6|31175.6|31194.2|31174.2|5
1645064870000|2022-02-17 02:27:50|31194.6|31174.6|31212.6|31154.6|31212.6|31175.8|31193.3|31154.6|14
1645064880000|2022-02-17 02:28:00|31212.8|31156.9|31193|31173|31212.8|31173|31192|31156.4|13
1645064890000|2022-02-17 02:28:10|31193.5|31173.5|31192.8|31172.8|31193.5|31173.5|31192.3|31172.3|13
1645064900000|2022-02-17 02:28:20|31192.5|31172.5|31193.3|31173.3|31193.6|31173.6|31191.7|31171.7|10
1645064910000|2022-02-17 02:28:30|31193.1|31173.1|31193.2|31173.2|31194.8|31174.8|31189.1|31169.1|12
1645064920000|2022-02-17 02:28:40|31196.1|31176.1|31193.5|31173.5|31196.1|31176.1|31192.5|31172.5|16
1645064930000|2022-02-17 02:28:50|31194.2|31174.2|31193.8|31173.8|31210.8|31175.1|31193.8|31155.2|8
1645064940000|2022-02-17 02:29:00|31194.1|31174.1|31209|31159|31212.1|31174.6|31193.7|31155.1|11
1645064950000|2022-02-17 02:29:10|31193.6|31173.6|31194.6|31174.6|31194.8|31174.8|31193.4|31173.4|11
1645064960000|2022-02-17 02:29:20|31194.4|31174.4|31194.1|31174.1|31195|31175|31193.3|31173.3|9
1645064970000|2022-02-17 02:29:30|31194.2|31174.2|31195.3|31175.3|31195.5|31175.5|31194.2|31174.2|6
1645064980000|2022-02-17 02:29:40|31194.5|31174.5|31194.2|31174.2|31214.2|31175.1|31194|31153.6|13
1645064990000|2022-02-17 02:29:50|31194|31174|31209.9|31159.9|31213.5|31174|31192.7|31154.5|9
1645065000000|2022-02-17 02:30:00|31212.8|31157.3|31208.9|31158.9|31213.3|31159.4|31208.4|31154.7|11
1645065010000|2022-02-17 02:30:10|31209.1|31159.1|31195.8|31175.8|31209.1|31176.7|31195.4|31158.5|10
1645065020000|2022-02-17 02:30:20|31196|31176|31196.2|31176.2|31197.5|31177.5|31195.9|31175.9|13
1645065030000|2022-02-17 02:30:30|31195.7|31175.7|31209.2|31159.2|31216|31177.9|31193.2|31154.1|7
1645065040000|2022-02-17 02:30:40|31209.8|31159.8|31209.6|31159.6|31213.9|31159.8|31209|31153.4|9
1645065050000|2022-02-17 02:30:50|31210.8|31154.9|31209.5|31159.5|31210.8|31159.5|31207.2|31154.9|12
1645065060000|2022-02-17 02:31:00|31208.5|31158.5|31209.1|31159.1|31209.2|31159.2|31208.4|31158.4|6
1645065070000|2022-02-17 02:31:10|31196.4|31176.4|31196.3|31176.3|31196.4|31176.4|31195.7|31175.7|8
1645065080000|2022-02-17 02:31:20|31193.8|31173.8|31197|31177|31198.2|31178.2|31193.6|31173.6|9
1645065090000|2022-02-17 02:31:30|31196.9|31176.9|31210.5|31160.5|31212.2|31177.2|31194.7|31155.4|11
1645065100000|2022-02-17 02:31:40|31209.9|31159.9|31208.7|31158.7|31211|31159.9|31208.5|31155.3|17
1645065110000|2022-02-17 02:31:50|31209.6|31159.6|31208.9|31158.9|31209.6|31159.6|31208.6|31158.6|13
1645065120000|2022-02-17 02:32:00|31209|31159|31193.7|31173.7|31209.1|31175.4|31193.6|31159|12
1645065130000|2022-02-17 02:32:10|31192.8|31172.8|31194.1|31174.1|31194.1|31174.1|31192.8|31172.8|10
1645065140000|2022-02-17 02:32:20|31192.7|31172.7|31208.2|31158.2|31212.2|31174.8|31192.4|31153.5|10
1645065150000|2022-02-17 02:32:30|31208.4|31158.4|31205.7|31155.7|31210.9|31174.3|31193.1|31155.2|18
1645065160000|2022-02-17 02:32:40|31205.6|31155.6|31205.9|31155.9|31208.7|31156.5|31205.3|31152.3|18
1645065170000|2022-02-17 02:32:50|31205.8|31155.8|31190.7|31170.7|31206.3|31171.1|31190.7|31155.3|12
1645065180000|2022-02-17 02:33:00|31190|31170|31192.1|31172.1|31192.1|31172.1|31190|31170|13
1645065190000|2022-02-17 02:33:10|31192.2|31172.2|31192.7|31172.7|31192.9|31172.9|31192|31172|8
1645065200000|2022-02-17 02:33:20|31191.6|31171.6|31203.3|31153.3|31209.3|31172.1|31191.6|31150.1|12
1645065210000|2022-02-17 02:33:30|31202.4|31152.4|31201.8|31151.8|31203.5|31153.5|31201.2|31151.2|18
1645065220000|2022-02-17 02:33:40|31201.7|31151.7|31202.2|31152.2|31202.9|31152.9|31201.1|31151.1|14
1645065230000|2022-02-17 02:33:50|31201.7|31151.7|31187.5|31167.5|31201.7|31167.9|31186.1|31151.7|12
1645065240000|2022-02-17 02:34:00|31187.6|31167.6|31187.8|31167.8|31187.8|31167.8|31185.4|31165.4|18
1645065250000|2022-02-17 02:34:10|31187.9|31167.9|31202.9|31152.9|31206|31168.2|31186.8|31148.2|12
1645065260000|2022-02-17 02:34:20|31206.3|31148.1|31207.5|31148.2|31208.9|31148.9|31206.3|31146.7|9
1645065270000|2022-02-17 02:34:30|31208|31146.8|31187.1|31167.1|31208|31167.1|31186.7|31146.3|12
1645065280000|2022-02-17 02:34:40|31187.7|31167.7|31186.4|31166.4|31187.9|31167.9|31185.5|31165.5|15
1645065290000|2022-02-17 02:34:50|31186.5|31166.5|31186.4|31166.4|31187.8|31167.8|31186.4|31166.4|6
1645065300000|2022-02-17 02:35:00|31186.8|31166.8|31186.6|31166.6|31187.5|31167.5|31185.9|31165.9|8
1645065310000|2022-02-17 02:35:10|31186.5|31166.5|31204.9|31146.3|31206.2|31167|31186.4|31146.2|12
1645065320000|2022-02-17 02:35:20|31199.6|31149.6|31186|31166|31199.6|31166.3|31184.6|31149.6|15
1645065330000|2022-02-17 02:35:30|31185.9|31165.9|31186.9|31166.9|31187.8|31167.8|31184.9|31164.9|9
1645065340000|2022-02-17 02:35:40|31187.2|31167.2|31185.7|31165.7|31187.2|31167.2|31184.6|31164.6|12
1645065350000|2022-02-17 02:35:50|31186.5|31166.5|31186.7|31166.7|31187.6|31167.6|31185.7|31165.7|11
1645065360000|2022-02-17 02:36:00|31186.3|31166.3|31189|31169|31189.5|31169.5|31185.9|31165.9|15
1645065370000|2022-02-17 02:36:10|31206.1|31149.1|31202.7|31152.7|31207|31152.8|31202.7|31145.8|8
1645065380000|2022-02-17 02:36:20|31206.9|31150|31204.3|31154.3|31206.9|31154.4|31203.6|31150|11
1645065390000|2022-02-17 02:36:30|31204.5|31154.5|31190|31170|31204.5|31170.1|31189.8|31153.7|7
1645065400000|2022-02-17 02:36:40|31190.7|31170.7|31189|31169|31191.7|31171.7|31189|31169|10
1645065410000|2022-02-17 02:36:50|31189.4|31169.4|31191.3|31171.3|31191.6|31171.6|31189.4|31169.4|8
1645065420000|2022-02-17 02:37:00|31191.7|31171.7|31188.6|31168.6|31207.2|31171.7|31188.6|31151.1|12
1645065430000|2022-02-17 02:37:10|31188.2|31168.2|31190.1|31170.1|31190.1|31170.1|31188.2|31168.2|13
1645065440000|2022-02-17 02:37:20|31189.2|31169.2|31188.9|31168.9|31189.4|31169.4|31188.8|31168.8|15
1645065450000|2022-02-17 02:37:30|31189.1|31169.1|31190.7|31170.7|31190.7|31170.7|31189.1|31169.1|10
1645065460000|2022-02-17 02:37:40|31190.9|31170.9|31189.3|31169.3|31190.9|31170.9|31188|31168|15
1645065470000|2022-02-17 02:37:50|31188.6|31168.6|31207|31147|31207|31170.5|31188.6|31147|9
1645065480000|2022-02-17 02:38:00|31202.1|31152.1|31201.7|31151.7|31204.3|31168.1|31187.7|31147.9|14
1645065490000|2022-02-17 02:38:10|31202|31152|31202.4|31152.4|31202.5|31152.5|31201.9|31151.9|8
1645065500000|2022-02-17 02:38:20|31202.8|31152.8|31189.2|31169.2|31202.8|31169.2|31188.9|31151.6|8
1645065510000|2022-02-17 02:38:30|31188.6|31168.6|31189.2|31169.2|31189.2|31169.2|31188.6|31168.6|6
1645065520000|2022-02-17 02:38:40|31189.4|31169.4|31189.3|31169.3|31190.4|31170.4|31189.1|31169.1|5
1645065530000|2022-02-17 02:38:50|31189.1|31169.1|31187.1|31167.1|31189.1|31169.1|31187.1|31167.1|12
1645065540000|2022-02-17 02:39:00|31187|31167|31186.8|31166.8|31187.9|31167.9|31186.5|31166.5|14
1645065550000|2022-02-17 02:39:10|31186.9|31166.9|31186.3|31166.3|31187.3|31167.3|31186|31166|14
1645065560000|2022-02-17 02:39:20|31186.8|31166.8|31189.4|31169.4|31189.5|31169.5|31185.9|31165.9|14
1645065570000|2022-02-17 02:39:30|31189.1|31169.1|31187.9|31167.9|31189.2|31169.2|31186.8|31166.8|16
1645065580000|2022-02-17 02:39:40|31188.1|31168.1|31205.5|31149.1|31208|31168.7|31187.8|31145.6|14
1645065590000|2022-02-17 02:39:50|31206|31149|31206.2|31148.5|31208.8|31149|31206|31143.6|11
1645065600000|2022-02-17 02:40:00|31207.1|31146.7|31198.9|31148.9|31207.5|31151.7|31198.5|31146.2|21
1645065610000|2022-02-17 02:40:10|31198.8|31148.8|31185|31165|31199.5|31165.3|31184.7|31148.6|15
1645065620000|2022-02-17 02:40:20|31184.9|31164.9|31185.2|31165.2|31185.3|31165.3|31184.6|31164.6|9
1645065630000|2022-02-17 02:40:30|31185.1|31165.1|31186.2|31166.2|31186.2|31166.2|31184.9|31164.9|13
1645065640000|2022-02-17 02:40:40|31186|31166|31184|31164|31202.7|31166|31183.4|31141.2|15
1645065650000|2022-02-17 02:40:50|31183.6|31163.6|31200.2|31150.2|31202|31163.6|31183.6|31144.6|8
1645065660000|2022-02-17 02:41:00|31200.6|31150.6|31183.7|31163.7|31203.9|31163.7|31183.7|31144.2|13
1645065670000|2022-02-17 02:41:10|31183.3|31163.3|31183|31163|31185.8|31165.8|31182.5|31162.5|17
1645065680000|2022-02-17 02:41:20|31184.8|31164.8|31184.7|31164.7|31184.8|31164.8|31183.7|31163.7|11
1645065690000|2022-02-17 02:41:30|31185|31165|31184.3|31164.3|31202.2|31166.7|31183|31145.4|22
1645065700000|2022-02-17 02:41:40|31184.2|31164.2|31184|31164|31185.7|31165.7|31183.4|31163.4|12
1645065710000|2022-02-17 02:41:50|31183.9|31163.9|31183.9|31163.9|31183.9|31163.9|31182.8|31162.8|10
1645065720000|2022-02-17 02:42:00|31184|31164|31184.2|31164.2|31184.2|31164.2|31183|31163|6
1645065730000|2022-02-17 02:42:10|31184.3|31164.3|31186.4|31166.4|31186.5|31166.5|31183.9|31163.9|10
1645065740000|2022-02-17 02:42:20|31186.5|31166.5|31186|31166|31187|31167|31183.1|31163.1|11
1645065750000|2022-02-17 02:42:30|31187|31167|31185|31165|31204.5|31167.2|31184.7|31144.6|13
1645065760000|2022-02-17 02:42:40|31184.5|31164.5|31185.3|31165.3|31185.4|31165.4|31184|31164|13
1645065770000|2022-02-17 02:42:50|31184.7|31164.7|31200.9|31150.9|31204.2|31165.1|31184.7|31146|19
1645065780000|2022-02-17 02:43:00|31201|31151|31188|31168|31201.3|31168.1|31186.7|31151|14
1645065790000|2022-02-17 02:43:10|31188.1|31168.1|31188.3|31168.3|31188.3|31168.3|31187.1|31167.1|13
1645065800000|2022-02-17 02:43:20|31187.2|31167.2|31188.5|31168.5|31189.2|31169.2|31186.6|31166.6|6
1645065810000|2022-02-17 02:43:30|31206.2|31142.6|31201.1|31151.1|31208.2|31152.7|31201.1|31142.6|15
1645065820000|2022-02-17 02:43:40|31200.7|31150.7|31203.4|31153.4|31203.4|31153.4|31200.7|31150.7|13
1645065830000|2022-02-17 02:43:50|31203.5|31153.5|31188.9|31168.9|31203.6|31169.4|31188.9|31153.2|11
1645065840000|2022-02-17 02:44:00|31188.8|31168.8|31188.7|31168.7|31189.2|31169.2|31188.5|31168.5|9
1645065850000|2022-02-17 02:44:10|31188.9|31168.9|31188.3|31168.3|31189.4|31169.4|31187.8|31167.8|8
1645065860000|2022-02-17 02:44:20|31188.4|31168.4|31207.2|31150.1|31207.2|31168.4|31186.9|31150.1|10
1645065870000|2022-02-17 02:44:30|31206.7|31151.2|31186.7|31166.7|31206.7|31167.1|31186.7|31151.2|10
1645065880000|2022-02-17 02:44:40|31186.8|31166.8|31187.8|31167.8|31187.8|31167.8|31186.6|31166.6|11
1645065890000|2022-02-17 02:44:50|31187.6|31167.6|31186.8|31166.8|31189.1|31169.1|31186.8|31166.8|10
1645065900000|2022-02-17 02:45:00|31186.9|31166.9|31187.3|31167.3|31188.2|31168.2|31186.8|31166.8|15
1645065910000|2022-02-17 02:45:10|31187.2|31167.2|31186.9|31166.9|31188|31168|31186.9|31166.9|10
1645065920000|2022-02-17 02:45:20|31185.8|31165.8|31184.2|31164.2|31187.1|31167.1|31184.2|31164.2|15
1645065930000|2022-02-17 02:45:30|31184|31164|31199.2|31149.2|31202.1|31164.3|31184|31145.8|7
1645065940000|2022-02-17 02:45:40|31202.3|31146.9|31186.9|31166.9|31202.3|31166.9|31186.6|31146.9|13
1645065950000|2022-02-17 02:45:50|31185.1|31165.1|31185.3|31165.3|31186.6|31166.6|31185.1|31165.1|8
1645065960000|2022-02-17 02:46:00|31186.5|31166.5|31185.7|31165.7|31186.5|31166.5|31184.1|31164.1|13
1645065970000|2022-02-17 02:46:10|31185.9|31165.9|31199.2|31149.2|31203.2|31165.9|31185.3|31146.3|16
1645065980000|2022-02-17 02:46:20|31198.6|31148.6|31183.4|31163.4|31201.6|31163.8|31183.1|31145.9|8
1645065990000|2022-02-17 02:46:30|31183.2|31163.2|31184.1|31164.1|31184.6|31164.6|31183|31163|15
1645066000000|2022-02-17 02:46:40|31184.7|31164.7|31184.6|31164.6|31184.9|31164.9|31182.7|31162.7|14
1645066010000|2022-02-17 02:46:50|31185|31165|31184.9|31164.9|31185|31165|31182.2|31162.2|15
1645066020000|2022-02-17 02:47:00|31185.1|31165.1|31185.2|31165.2|31186.2|31166.2|31185|31165|15
1645066030000|2022-02-17 02:47:10|31186.1|31166.1|31198.3|31148.3|31204.2|31166.2|31186.1|31145.2|15
1645066040000|2022-02-17 02:47:20|31199.4|31149.4|31184.9|31164.9|31199.7|31165.2|31184.4|31149.4|12
1645066050000|2022-02-17 02:47:30|31185.8|31165.8|31185.3|31165.3|31185.8|31165.8|31184|31164|10
1645066060000|2022-02-17 02:47:40|31184.9|31164.9|31185.7|31165.7|31186.4|31166.4|31184.9|31164.9|9
1645066070000|2022-02-17 02:47:50|31185.1|31165.1|31185.1|31165.1|31185.7|31165.7|31183.8|31163.8|6
1645066080000|2022-02-17 02:48:00|31185.5|31165.5|31185.4|31165.4|31186.5|31166.5|31185.3|31165.3|12
1645066090000|2022-02-17 02:48:10|31185.3|31165.3|31201.8|31151.8|31204.2|31165.5|31184.6|31146.9|16
1645066100000|2022-02-17 02:48:20|31202.3|31152.3|31202.1|31152.1|31205|31152.3|31201.6|31148.6|7
1645066110000|2022-02-17 02:48:30|31201.8|31151.8|31188.7|31168.7|31201.8|31168.7|31188.1|31151.8|5
1645066120000|2022-02-17 02:48:40|31188.5|31168.5|31186.6|31166.6|31188.8|31168.8|31183.7|31163.7|16
1645066130000|2022-02-17 02:48:50|31187.6|31167.6|31204.3|31148.6|31204.3|31168.2|31186.6|31148.6|8
1645066140000|2022-02-17 02:49:00|31201.7|31151.7|31185.2|31165.2|31202|31166.2|31184.6|31149.5|17
1645066150000|2022-02-17 02:49:10|31185.7|31165.7|31186.2|31166.2|31186.2|31166.2|31184.8|31164.8|12
1645066160000|2022-02-17 02:49:20|31185.8|31165.8|31186.7|31166.7|31186.7|31166.7|31185|31165|9
1645066170000|2022-02-17 02:49:30|31186.1|31166.1|31186.1|31166.1|31187.1|31167.1|31186.1|31166.1|4
1645066180000|2022-02-17 02:49:40|31187.1|31167.1|31186.7|31166.7|31189.7|31169.7|31186.2|31166.2|9
1645066190000|2022-02-17 02:49:50|31185.8|31165.8|31201.4|31151.4|31206.6|31166.1|31185.8|31144.4|16
1645066200000|2022-02-17 02:50:00|31200.7|31150.7|31186.1|31166.1|31200.7|31166.2|31185.1|31150.7|8
1645066210000|2022-02-17 02:50:10|31186|31166|31185.5|31165.5|31186.5|31166.5|31184.8|31164.8|10
1645066220000|2022-02-17 02:50:20|31185.7|31165.7|31186.7|31166.7|31187.4|31167.4|31185.5|31165.5|16
1645066230000|2022-02-17 02:50:30|31186.5|31166.5|31187|31167|31187|31167|31184.5|31164.5|13
1645066240000|2022-02-17 02:50:40|31186|31166|31186.1|31166.1|31186.9|31166.9|31185.1|31165.1|13
1645066250000|2022-02-17 02:50:50|31203.4|31147.1|31184.2|31164.2|31203.4|31165.4|31184.2|31147.1|9
1645066260000|2022-02-17 02:51:00|31183.9|31163.9|31200.3|31150.3|31200.9|31163.9|31183.9|31145.5|8
1645066270000|2022-02-17 02:51:10|31199.7|31149.7|31186.1|31166.1|31202.2|31166.7|31186.1|31146.9|9
1645066280000|2022-02-17 02:51:20|31184.7|31164.7|31184.8|31164.8|31185.7|31165.7|31183.9|31163.9|12
1645066290000|2022-02-17 02:51:30|31182.9|31162.9|31186.9|31166.9|31187.6|31167.6|31182.9|31162.9|6
1645066300000|2022-02-17 02:51:40|31182.8|31162.8|31199.2|31149.2|31201.4|31165.4|31182.8|31145.7|16
1645066310000|2022-02-17 02:51:50|31198.7|31148.7|31198.8|31148.8|31202.5|31149.9|31198.7|31145.7|11
1645066320000|2022-02-17 02:52:00|31199|31149|31199.3|31149.3|31202.9|31149.7|31198.9|31146.5|10
1645066330000|2022-02-17 02:52:10|31199.1|31149.1|31184|31164|31199.3|31164.3|31183.6|31149|9
1645066340000|2022-02-17 02:52:20|31183.8|31163.8|31185.3|31165.3|31185.5|31165.5|31183.8|31163.8|9
1645066350000|2022-02-17 02:52:30|31179.4|31159.4|31199.3|31149.3|31203.8|31165.7|31179.4|31146.7|15
1645066360000|2022-02-17 02:52:40|31199.9|31149.9|31200.5|31150.5|31200.5|31150.5|31199.9|31149.9|4
1645066370000|2022-02-17 02:52:50|31200.1|31150.1|31183.7|31163.7|31203.2|31165.3|31183.7|31147.9|14
1645066380000|2022-02-17 02:53:00|31183.8|31163.8|31183.7|31163.7|31184|31164|31182.9|31162.9|14
1645066390000|2022-02-17 02:53:10|31183.5|31163.5|31182.3|31162.3|31184|31164|31181.4|31161.4|11
1645066400000|2022-02-17 02:53:20|31182.9|31162.9|31180.5|31160.5|31183.5|31163.5|31180.5|31160.5|7
1645066410000|2022-02-17 02:53:30|31180|31160|31181|31161|31200.9|31161.7|31180|31143|10
1645066420000|2022-02-17 02:53:40|31181.5|31161.5|31181.9|31161.9|31181.9|31161.9|31180.4|31160.4|8
1645066430000|2022-02-17 02:53:50|31182.6|31162.6|31182.6|31162.6|31182.6|31162.6|31181.8|31161.8|9
1645066440000|2022-02-17 02:54:00|31183.1|31163.1|31180.7|31160.7|31183.1|31163.1|31180.1|31160.1|15
1645066450000|2022-02-17 02:54:10|31179.7|31159.7|31182.1|31162.1|31182.1|31162.1|31179.7|31159.7|8
1645066460000|2022-02-17 02:54:20|31181.3|31161.3|31182.6|31162.6|31182.6|31162.6|31180.9|31160.9|8
1645066470000|2022-02-17 02:54:30|31182.5|31162.5|31181.4|31161.4|31201.3|31162.5|31181.2|31142.3|16
1645066480000|2022-02-17 02:54:40|31182|31162|31196.9|31146.9|31199|31162|31182|31143.5|9
1645066490000|2022-02-17 02:54:50|31196.3|31146.3|31182.7|31162.7|31197.6|31162.7|31181.6|31146.3|13
1645066500000|2022-02-17 02:55:00|31182.9|31162.9|31182.2|31162.2|31183.4|31163.4|31181.3|31161.3|10
1645066510000|2022-02-17 02:55:10|31182.3|31162.3|31183.8|31163.8|31183.8|31163.8|31182|31162|13
1645066520000|2022-02-17 02:55:20|31183.7|31163.7|31182.8|31162.8|31184|31164|31182.8|31162.8|11
1645066530000|2022-02-17 02:55:30|31182.6|31162.6|31181.1|31161.1|31182.7|31162.7|31180.4|31160.4|15
1645066540000|2022-02-17 02:55:40|31181.6|31161.6|31182.2|31162.2|31182.9|31162.9|31181.2|31161.2|11
1645066550000|2022-02-17 02:55:50|31182.4|31162.4|31184.7|31164.7|31184.8|31164.8|31182.4|31162.4|5
1645066560000|2022-02-17 02:56:00|31185.8|31165.8|31185.9|31165.9|31186.9|31166.9|31184.5|31164.5|12
1645066570000|2022-02-17 02:56:10|31186.3|31166.3|31203.4|31144.8|31204.2|31166.7|31185.2|31143.5|12
1645066580000|2022-02-17 02:56:20|31199.6|31149.6|31184.1|31164.1|31199.7|31164.9|31183.8|31149.4|14
1645066590000|2022-02-17 02:56:30|31184.3|31164.3|31184.6|31164.6|31184.9|31164.9|31183.9|31163.9|9
1645066600000|2022-02-17 02:56:40|31184.7|31164.7|31186.4|31166.4|31186.5|31166.5|31184.2|31164.2|12
1645066610000|2022-02-17 02:56:50|31186.1|31166.1|31185.3|31165.3|31186.6|31166.6|31184.6|31164.6|8
1645066620000|2022-02-17 02:57:00|31185.1|31165.1|31184.4|31164.4|31186.9|31166.9|31184.4|31164.4|9
1645066630000|2022-02-17 02:57:10|31184.6|31164.6|31200.5|31150.5|31203.3|31166.3|31184.6|31146.5|12
1645066640000|2022-02-17 02:57:20|31200|31150|31200.6|31150.6|31200.6|31150.6|31200|31150|8
1645066650000|2022-02-17 02:57:30|31203|31144.7|31199.6|31149.6|31203.8|31150.8|31198.8|31144.7|15
1645066660000|2022-02-17 02:57:40|31199.8|31149.8|31185.6|31165.6|31199.8|31166.8|31185.6|31149.3|12
1645066670000|2022-02-17 02:57:50|31185.8|31165.8|31186.3|31166.3|31186.3|31166.3|31185.3|31165.3|12
1645066680000|2022-02-17 02:58:00|31186|31166|31200.8|31144|31200.8|31166.4|31182.5|31144|15
1645066690000|2022-02-17 02:58:10|31199.2|31149.2|31198.7|31148.7|31200.9|31149.7|31198.1|31144.8|12
1645066700000|2022-02-17 02:58:20|31198.2|31148.2|31184.2|31164.2|31201.7|31164.2|31183.7|31145.9|10
1645066710000|2022-02-17 02:58:30|31184.3|31164.3|31186.5|31166.5|31187.8|31167.8|31184.3|31164.3|16
1645066720000|2022-02-17 02:58:40|31187.6|31167.6|31187.6|31167.6|31187.6|31167.6|31186.6|31166.6|8
1645066730000|2022-02-17 02:58:50|31185.1|31165.1|31187.7|31167.7|31188.8|31168.8|31185.1|31165.1|13
1645066740000|2022-02-17 02:59:00|31187.8|31167.8|31202.5|31152.5|31206.5|31168.6|31187.6|31147.1|18
1645066750000|2022-02-17 02:59:10|31202.1|31152.1|31203.1|31153.1|31203.1|31153.1|31202.1|31152.1|14
1645066760000|2022-02-17 02:59:20|31203|31153|31202.2|31152.2|31203.2|31153.2|31201.4|31151.4|14
1645066770000|2022-02-17 02:59:30|31201.9|31151.9|31185.4|31165.4|31202.2|31167.8|31184.1|31151.7|11
1645066780000|2022-02-17 02:59:40|31184.9|31164.9|31187.6|31167.6|31188.7|31168.7|31183.3|31163.3|20
1645066790000|2022-02-17 02:59:50|31187|31167|31187.9|31167.9|31188.6|31168.6|31185|31165|15
1645066800000|2022-02-17 03:00:00|31202|31152|31188.6|31168.6|31202.5|31168.6|31186.1|31151.5|21
1645066810000|2022-02-17 03:00:10|31188.9|31168.9|31204.4|31154.4|31207.7|31169.3|31188.1|31150.2|17
1645066820000|2022-02-17 03:00:20|31203.9|31153.9|31190|31170|31204.6|31170|31189.2|31153.1|14
1645066830000|2022-02-17 03:00:30|31189.7|31169.7|31189.8|31169.8|31191|31171|31189.2|31169.2|15
1645066840000|2022-02-17 03:00:40|31189.7|31169.7|31189.9|31169.9|31191.8|31171.8|31187.5|31167.5|11
1645066850000|2022-02-17 03:00:50|31189.2|31169.2|31188.8|31168.8|31208.9|31170.8|31187.7|31147.2|21
1645066860000|2022-02-17 03:01:00|31188.9|31168.9|31203.9|31153.9|31206.8|31169.5|31188.2|31150.7|12
1645066870000|2022-02-17 03:01:10|31204.5|31154.5|31204.3|31154.3|31206.1|31154.8|31204.1|31149.6|7
1645066880000|2022-02-17 03:01:20|31191.3|31171.3|31188.8|31168.8|31191.5|31171.5|31188.8|31168.8|5
1645066890000|2022-02-17 03:01:30|31188.9|31168.9|31190|31170|31190.4|31170.4|31188.9|31168.9|9
1645066900000|2022-02-17 03:01:40|31190.7|31170.7|31202.5|31152.5|31206.7|31170.7|31188.9|31149.9|13
1645066910000|2022-02-17 03:01:50|31202.9|31152.9|31203.9|31153.9|31203.9|31153.9|31202.5|31152.5|18
1645066920000|2022-02-17 03:02:00|31203.7|31153.7|31187.8|31167.8|31203.7|31168.3|31187.3|31152.5|13
1645066930000|2022-02-17 03:02:10|31187.9|31167.9|31188|31168|31188|31168|31187.2|31167.2|12
1645066940000|2022-02-17 03:02:20|31187.8|31167.8|31188.5|31168.5|31189.2|31169.2|31187.7|31167.7|10
1645066950000|2022-02-17 03:02:30|31188.3|31168.3|31187.4|31167.4|31188.7|31168.7|31187.4|31167.4|8
1645066960000|2022-02-17 03:02:40|31187.7|31167.7|31206.3|31148.8|31206.3|31167.9|31185.4|31148.8|18
1645066970000|2022-02-17 03:02:50|31206.8|31149.5|31202.7|31152.7|31207.1|31154|31202.7|31147.2|14
1645066980000|2022-02-17 03:03:00|31202.9|31152.9|31205|31149.7|31205.3|31152.9|31201.8|31149.7|12
1645066990000|2022-02-17 03:03:10|31202.9|31152.9|31187.9|31167.9|31203.2|31168.6|31187.1|31152.8|11
1645067000000|2022-02-17 03:03:20|31186.3|31166.3|31194|31174|31194.3|31174.3|31185.3|31165.3|17
1645067010000|2022-02-17 03:03:30|31194.3|31174.3|31190.9|31170.9|31194.5|31174.5|31189|31169|20
1645067020000|2022-02-17 03:03:40|31191.3|31171.3|31192.3|31172.3|31192.3|31172.3|31190.8|31170.8|14
1645067030000|2022-02-17 03:03:50|31191.9|31171.9|31208.7|31158.7|31211.6|31172.6|31191.9|31155.9|18
1645067040000|2022-02-17 03:04:00|31208.8|31158.8|31195.4|31175.4|31209.5|31175.6|31195.4|31158.2|13
1645067050000|2022-02-17 03:04:10|31195.2|31175.2|31194.1|31174.1|31195.2|31175.2|31193.7|31173.7|9
1645067060000|2022-02-17 03:04:20|31194.4|31174.4|31194.5|31174.5|31194.5|31174.5|31194.1|31174.1|7
1645067070000|2022-02-17 03:04:30|31194.4|31174.4|31193.7|31173.7|31194.4|31174.4|31193.2|31173.2|8
1645067080000|2022-02-17 03:04:40|31193.6|31173.6|31206.2|31156.2|31209.2|31173.8|31191.3|31153.2|17
1645067090000|2022-02-17 03:04:50|31206.3|31156.3|31206.2|31156.2|31209|31157.1|31205.9|31153.1|14
1645067100000|2022-02-17 03:05:00|31208.3|31152.8|31190.9|31170.9|31209.1|31172.2|31190.8|31152.2|12
1645067110000|2022-02-17 03:05:10|31191|31171|31190.2|31170.2|31191.4|31171.4|31189.4|31169.4|13
1645067120000|2022-02-17 03:05:20|31190.1|31170.1|31188.8|31168.8|31190.6|31170.6|31188.2|31168.2|9
1645067130000|2022-02-17 03:05:30|31188.6|31168.6|31189.9|31169.9|31190.3|31170.3|31188.5|31168.5|12
1645067140000|2022-02-17 03:05:40|31189.3|31169.3|31209.2|31153.5|31209.7|31171.5|31188.6|31152.5|18
1645067150000|2022-02-17 03:05:50|31209.1|31152.3|31189.6|31169.6|31210|31169.7|31187.8|31152.3|14
1645067160000|2022-02-17 03:06:00|31189|31169|31190.1|31170.1|31190.2|31170.2|31188.7|31168.7|15
1645067170000|2022-02-17 03:06:10|31189.8|31169.8|31190.5|31170.5|31192.2|31172.2|31189.2|31169.2|12
1645067180000|2022-02-17 03:06:20|31192.9|31172.9|31190.3|31170.3|31209.5|31172.9|31189.7|31152.4|14
1645067190000|2022-02-17 03:06:30|31190.8|31170.8|31192.1|31172.1|31192.1|31172.1|31190.8|31170.8|9
1645067200000|2022-02-17 03:06:40|31193.9|31173.9|31207.4|31157.4|31209.7|31173.9|31193.9|31152.2|6
1645067210000|2022-02-17 03:06:50|31194.5|31174.5|31192.6|31172.6|31194.5|31174.5|31190.7|31170.7|9
1645067220000|2022-02-17 03:07:00|31194.2|31174.2|31194.4|31174.4|31195.5|31175.5|31193.4|31173.4|13
1645067230000|2022-02-17 03:07:10|31194.6|31174.6|31207.8|31157.8|31211.3|31175|31193.6|31153.2|12
1645067240000|2022-02-17 03:07:20|31207.9|31157.9|31209.6|31159.6|31212|31159.8|31207.2|31155.1|12
1645067250000|2022-02-17 03:07:30|31209.4|31159.4|31211.4|31155.9|31212|31159.8|31209|31155.8|9
1645067260000|2022-02-17 03:07:40|31208.7|31158.7|31195.3|31175.3|31209.5|31175.3|31195|31158.7|11
1645067270000|2022-02-17 03:07:50|31195|31175|31192.5|31172.5|31198.1|31178.1|31192.4|31172.4|18
1645067280000|2022-02-17 03:08:00|31192.4|31172.4|31193.9|31173.9|31195.4|31175.4|31190.7|31170.7|16
1645067290000|2022-02-17 03:08:10|31194|31174|31193|31173|31213.2|31174.1|31192.6|31152.8|12
1645067300000|2022-02-17 03:08:20|31194.1|31174.1|31207.5|31157.5|31212.1|31175.5|31194|31155|19
1645067310000|2022-02-17 03:08:30|31207.7|31157.7|31209.4|31159.4|31209.4|31159.4|31207.1|31157.1|9
1645067320000|2022-02-17 03:08:40|31209|31159|31196|31176|31209.3|31177.3|31194.6|31159|21
1645067330000|2022-02-17 03:08:50|31195.8|31175.8|31194.8|31174.8|31196.1|31176.1|31194.7|31174.7|12
1645067340000|2022-02-17 03:09:00|31194.7|31174.7|31192.2|31172.2|31195|31175|31192.2|31172.2|10
1645067350000|2022-02-17 03:09:10|31192.6|31172.6|31207.4|31157.4|31209.8|31172.9|31191.9|31153.6|9
1645067360000|2022-02-17 03:09:20|31207.6|31157.6|31193.3|31173.3|31207.7|31173.3|31193.3|31156.8|8
1645067370000|2022-02-17 03:09:30|31191.7|31171.7|31193.3|31173.3|31193.8|31173.8|31191.2|31171.2|13
1645067380000|2022-02-17 03:09:40|31194.7|31174.7|31195.2|31175.2|31195.7|31175.7|31192|31172|8
1645067390000|2022-02-17 03:09:50|31194.7|31174.7|31195.5|31175.5|31195.5|31175.5|31194.7|31174.7|6
1645067400000|2022-02-17 03:10:00|31195|31175|31193.6|31173.6|31211.4|31175.4|31190.8|31152.8|20
1645067410000|2022-02-17 03:10:10|31193|31173|31194.1|31174.1|31194.7|31174.7|31193|31173|15
1645067420000|2022-02-17 03:10:20|31194.2|31174.2|31196.1|31176.1|31196.1|31176.1|31194.2|31174.2|8
1645067430000|2022-02-17 03:10:30|31213.1|31156.6|31197.6|31177.6|31213.7|31178.9|31197.3|31156.6|9
1645067440000|2022-02-17 03:10:40|31195.1|31175.1|31196.6|31176.6|31196.6|31176.6|31195|31175|11
1645067450000|2022-02-17 03:10:50|31198.8|31178.8|31209.2|31159.2|31214.2|31178.8|31195.3|31156.8|16
1645067460000|2022-02-17 03:11:00|31209.9|31154.3|31193.7|31173.7|31210.8|31174.5|31192|31154.3|27
1645067470000|2022-02-17 03:11:10|31193.3|31173.3|31207.5|31157.5|31210.2|31174.2|31192.2|31154.4|19
1645067480000|2022-02-17 03:11:20|31207.6|31157.6|31194|31174|31207.9|31174.1|31194|31157.2|13
1645067490000|2022-02-17 03:11:30|31194.4|31174.4|31192.7|31172.7|31194.4|31174.4|31191.5|31171.5|11
1645067500000|2022-02-17 03:11:40|31193.3|31173.3|31194.3|31174.3|31197.4|31177.4|31189.8|31169.8|14
1645067510000|2022-02-17 03:11:50|31196.3|31176.3|31210.8|31160.8|31213.8|31176.4|31191.4|31156.5|20
1645067520000|2022-02-17 03:12:00|31211.4|31161.4|31214.5|31158.2|31214.5|31161.9|31211.1|31156.4|25
1645067530000|2022-02-17 03:12:10|31214.3|31158.8|31210.7|31160.7|31215.5|31162.2|31210.7|31157.2|10
1645067540000|2022-02-17 03:12:20|31210.8|31160.8|31196.1|31176.1|31211.2|31177.6|31194.8|31160.7|15
1645067550000|2022-02-17 03:12:30|31197.8|31177.8|31194.8|31174.8|31198|31178|31194.7|31174.7|18
1645067560000|2022-02-17 03:12:40|31194.4|31174.4|31195.8|31175.8|31195.8|31175.8|31193.5|31173.5|12
1645067570000|2022-02-17 03:12:50|31195.5|31175.5|31210.8|31160.8|31212.5|31175.7|31194.9|31156.9|14
1645067580000|2022-02-17 03:13:00|31211|31161|31196|31176|31211.9|31176.1|31195.5|31161|12
1645067590000|2022-02-17 03:13:10|31196.4|31176.4|31199.4|31179.4|31199.4|31179.4|31195.1|31175.1|17
1645067600000|2022-02-17 03:13:20|31199.2|31179.2|31198.5|31178.5|31200.6|31180.6|31196.8|31176.8|18
1645067610000|2022-02-17 03:13:30|31198|31178|31199.6|31179.6|31200.2|31180.2|31198|31178|5
1645067620000|2022-02-17 03:13:40|31199.9|31179.9|31195.7|31175.7|31216.2|31179.9|31195.7|31156.5|9
1645067630000|2022-02-17 03:13:50|31195.6|31175.6|31196.5|31176.5|31197.3|31177.3|31195.6|31175.6|13
1645067640000|2022-02-17 03:14:00|31196.2|31176.2|31196.9|31176.9|31196.9|31176.9|31195.9|31175.9|15
1645067650000|2022-02-17 03:14:10|31196.1|31176.1|31198.3|31178.3|31198.3|31178.3|31196.1|31176.1|10
1645067660000|2022-02-17 03:14:20|31198.1|31178.1|31194.8|31174.8|31198.6|31178.6|31194.7|31174.7|11
1645067670000|2022-02-17 03:14:30|31196.8|31176.8|31212.6|31155.6|31212.6|31176.8|31194.5|31154.9|15
1645067680000|2022-02-17 03:14:40|31209.6|31159.6|31209.2|31159.2|31212.6|31159.6|31208.6|31155.9|13
1645067690000|2022-02-17 03:14:50|31209|31159|31209.1|31159.1|31209.7|31159.7|31208.6|31158.6|5
1645067700000|2022-02-17 03:15:00|31209|31159|31196|31176|31212.2|31176|31195.7|31155.2|12
1645067710000|2022-02-17 03:15:10|31195.6|31175.6|31195.2|31175.2|31195.9|31175.9|31194.6|31174.6|9
1645067720000|2022-02-17 03:15:20|31195|31175|31195.3|31175.3|31195.6|31175.6|31195|31175|7
1645067730000|2022-02-17 03:15:30|31194.4|31174.4|31192.8|31172.8|31194.4|31174.4|31192.5|31172.5|10
1645067740000|2022-02-17 03:15:40|31193|31173|31191.6|31171.6|31193|31173|31191.5|31171.5|18
1645067750000|2022-02-17 03:15:50|31192.6|31172.6|31207.6|31157.6|31210.3|31172.6|31192.6|31153.2|6
1645067760000|2022-02-17 03:16:00|31208.2|31158.2|31193.9|31173.9|31208.2|31174.6|31193.3|31157.9|15
1645067770000|2022-02-17 03:16:10|31194.6|31174.6|31192.2|31172.2|31196.1|31176.1|31192|31172|13
1645067780000|2022-02-17 03:16:20|31192|31172|31191.7|31171.7|31193.5|31173.5|31191.3|31171.3|18
1645067790000|2022-02-17 03:16:30|31191.9|31171.9|31192|31172|31192|31172|31190.5|31170.5|10
1645067800000|2022-02-17 03:16:40|31191.6|31171.6|31191.8|31171.8|31192.1|31172.1|31191.6|31171.6|5
1645067810000|2022-02-17 03:16:50|31191.7|31171.7|31191.8|31171.8|31191.9|31171.9|31189.7|31169.7|13
1645067820000|2022-02-17 03:17:00|31192.8|31172.8|31193.2|31173.2|31193.3|31173.3|31191.9|31171.9|15
1645067830000|2022-02-17 03:17:10|31192.7|31172.7|31193.7|31173.7|31196|31176|31192.5|31172.5|9
1645067840000|2022-02-17 03:17:20|31190.7|31170.7|31207.9|31152|31212|31171.5|31190.7|31139.6|14
1645067850000|2022-02-17 03:17:30|31208.3|31149.3|31205.5|31155.5|31208.3|31156|31204.2|31149.3|15
1645067860000|2022-02-17 03:17:40|31206.1|31156.1|31206.5|31156.5|31206.8|31156.8|31206.1|31156.1|6
1645067870000|2022-02-17 03:17:50|31190.7|31170.7|31192|31172|31193.7|31173.7|31190.7|31170.7|11
1645067880000|2022-02-17 03:18:00|31191.7|31171.7|31192.6|31172.6|31192.9|31172.9|31191.6|31171.6|6
1645067890000|2022-02-17 03:18:10|31193|31173|31209.6|31149.6|31209.6|31173|31190.4|31149.6|7
1645067900000|2022-02-17 03:18:20|31209.9|31150.6|31210.2|31153.1|31211.6|31153.1|31208.8|31147.7|9
1645067910000|2022-02-17 03:18:30|31206.5|31156.5|31205.6|31155.6|31209.1|31157.1|31205|31150.8|8
1645067920000|2022-02-17 03:18:40|31205.9|31155.9|31191.4|31171.4|31205.9|31171.4|31190.8|31154.6|11
1645067930000|2022-02-17 03:18:50|31191.2|31171.2|31193.1|31173.1|31193.2|31173.2|31191.1|31171.1|12
1645067940000|2022-02-17 03:19:00|31193|31173|31191.9|31171.9|31193.5|31173.5|31191.2|31171.2|16
1645067950000|2022-02-17 03:19:10|31192|31172|31206.2|31156.2|31208.6|31172|31191.8|31151.8|16
1645067960000|2022-02-17 03:19:20|31205.9|31155.9|31205.1|31155.1|31206.7|31156.7|31205|31155|13
1645067970000|2022-02-17 03:19:30|31189.4|31169.4|31191|31171|31191.1|31171.1|31189.4|31169.4|6
1645067980000|2022-02-17 03:19:40|31190.9|31170.9|31192|31172|31192|31172|31190.9|31170.9|10
1645067990000|2022-02-17 03:19:50|31191.6|31171.6|31192|31172|31192.3|31172.3|31191.5|31171.5|12
1645068000000|2022-02-17 03:20:00|31191.7|31171.7|31188.9|31168.9|31191.9|31171.9|31188.5|31168.5|11
1645068010000|2022-02-17 03:20:10|31188.2|31168.2|31205|31155|31207.3|31168.9|31188.2|31151.9|6
1645068020000|2022-02-17 03:20:20|31205.1|31155.1|31203.1|31153.1|31205.5|31155.5|31202.5|31152.5|11
1645068030000|2022-02-17 03:20:30|31203.2|31153.2|31188.6|31168.6|31206.7|31169.7|31188.6|31149.7|14
1645068040000|2022-02-17 03:20:40|31188.7|31168.7|31190.1|31170.1|31190.4|31170.4|31188.7|31168.7|12
1645068050000|2022-02-17 03:20:50|31189.5|31169.5|31190.1|31170.1|31190.9|31170.9|31189.5|31169.5|10
1645068060000|2022-02-17 03:21:00|31190.7|31170.7|31189.4|31169.4|31191.1|31171.1|31188.2|31168.2|9
1645068070000|2022-02-17 03:21:10|31187.7|31167.7|31203.8|31153.8|31207.6|31167.7|31187.7|31149.9|6
1645068080000|2022-02-17 03:21:20|31204.3|31154.3|31207|31149.7|31207|31155|31204.3|31149.7|5
1645068090000|2022-02-17 03:21:30|31206.3|31149.9|31191.9|31171.9|31206.7|31172|31191.3|31149.8|10
1645068100000|2022-02-17 03:21:40|31191.3|31171.3|31189.5|31169.5|31191.8|31171.8|31189.5|31169.5|17
1645068110000|2022-02-17 03:21:50|31189.7|31169.7|31203.7|31153.7|31206.8|31170.3|31189.6|31148.7|14
1645068120000|2022-02-17 03:22:00|31206|31149.4|31204.7|31149|31207.5|31152.6|31200.4|31144.1|18
1645068130000|2022-02-17 03:22:10|31205|31149.4|31204.6|31148.6|31205.7|31152.1|31202.1|31146.2|10
1645068140000|2022-02-17 03:22:20|31201.4|31151.4|31186.4|31166.4|31205.2|31166.4|31186.2|31147.4|14
1645068150000|2022-02-17 03:22:30|31186.3|31166.3|31185.8|31165.8|31187.9|31167.9|31185.1|31165.1|14
1645068160000|2022-02-17 03:22:40|31185.7|31165.7|31185.5|31165.5|31186|31166|31184.8|31164.8|15
1645068170000|2022-02-17 03:22:50|31185.7|31165.7|31201.3|31151.3|31202.5|31167|31184.9|31147.2|19
1645068180000|2022-02-17 03:23:00|31201.2|31151.2|31200.9|31150.9|31201.7|31151.7|31200.1|31150.1|20
1645068190000|2022-02-17 03:23:10|31201.4|31151.4|31206.6|31147.1|31206.6|31151.5|31201|31146.2|11
1645068200000|2022-02-17 03:23:20|31189.1|31169.1|31188.2|31168.2|31189.1|31169.1|31187.2|31167.2|6
1645068210000|2022-02-17 03:23:30|31188.8|31168.8|31188|31168|31188.9|31168.9|31187.8|31167.8|11
1645068220000|2022-02-17 03:23:40|31188.4|31168.4|31204|31148|31204.5|31169.2|31188.4|31148|13
1645068230000|2022-02-17 03:23:50|31201.1|31151.1|31187.1|31167.1|31204.8|31168.5|31187.1|31147.3|16
1645068240000|2022-02-17 03:24:00|31187.6|31167.6|31188.5|31168.5|31189.1|31169.1|31187.6|31167.6|12
1645068250000|2022-02-17 03:24:10|31187.1|31167.1|31188.4|31168.4|31188.4|31168.4|31187.1|31167.1|10
1645068260000|2022-02-17 03:24:20|31188.7|31168.7|31189.4|31169.4|31190|31170|31188.7|31168.7|7
1645068270000|2022-02-17 03:24:30|31189.2|31169.2|31188.9|31168.9|31189.3|31169.3|31188.8|31168.8|10
1645068280000|2022-02-17 03:24:40|31188.5|31168.5|31201.6|31151.6|31204.4|31168.5|31186.9|31147|6
1645068290000|2022-02-17 03:24:50|31202.1|31152.1|31205.2|31147.9|31205.2|31153.1|31201.4|31147.9|7
1645068300000|2022-02-17 03:25:00|31204.7|31149.4|31201.9|31151.9|31205.9|31152.1|31201.9|31147.4|4
1645068310000|2022-02-17 03:25:10|31187.7|31167.7|31189.3|31169.3|31189.3|31169.3|31187.7|31167.7|4
1645068320000|2022-02-17 03:25:20|31188.6|31168.6|31189.1|31169.1|31190|31170|31188.6|31168.6|11
1645068330000|2022-02-17 03:25:30|31188.7|31168.7|31206.2|31150.6|31206.2|31169.4|31187.5|31150.6|10
1645068340000|2022-02-17 03:25:40|31206.6|31145.3|31203.6|31153.6|31206.6|31154.1|31203.1|31145.3|9
1645068350000|2022-02-17 03:25:50|31205.5|31146.7|31202.2|31152.2|31206.6|31152.2|31201.4|31146.7|10
1645068360000|2022-02-17 03:26:00|31202.5|31152.5|31188.6|31168.6|31203.3|31168.8|31188.6|31152.5|5
1645068370000|2022-02-17 03:26:10|31188.5|31168.5|31189|31169|31189|31169|31188.5|31168.5|3
1645068380000|2022-02-17 03:26:20|31188.9|31168.9|31187.2|31167.2|31188.9|31168.9|31187|31167|11
1645068390000|2022-02-17 03:26:30|31187.1|31167.1|31185.4|31165.4|31187.4|31167.4|31184.8|31164.8|13
1645068400000|2022-02-17 03:26:40|31185.1|31165.1|31200.2|31150.2|31201.2|31166.1|31184.4|31149.7|13
1645068410000|2022-02-17 03:26:50|31199.9|31149.9|31185.6|31165.6|31201.4|31166.3|31185.5|31149.9|12
1645068420000|2022-02-17 03:27:00|31185.5|31165.5|31191.9|31171.9|31191.9|31171.9|31185.3|31165.3|14
1645068430000|2022-02-17 03:27:10|31191.8|31171.8|31190|31170|31191.8|31171.8|31189.5|31169.5|6
1645068440000|2022-02-17 03:27:20|31188.2|31168.2|31200.9|31150.9|31204.1|31169.3|31187.2|31148.5|8
1645068450000|2022-02-17 03:27:30|31201.8|31151.8|31202.2|31152.2|31207.4|31153.3|31201.1|31146.7|14
1645068460000|2022-02-17 03:27:40|31186.4|31166.4|31187.2|31167.2|31187.9|31167.9|31185.6|31165.6|9
1645068470000|2022-02-17 03:27:50|31187.5|31167.5|31188.7|31168.7|31188.7|31168.7|31186.8|31166.8|6
1645068480000|2022-02-17 03:28:00|31189|31169|31189.3|31169.3|31190.1|31170.1|31187.8|31167.8|14
1645068490000|2022-02-17 03:28:10|31189.1|31169.1|31188.9|31168.9|31189.2|31169.2|31188.5|31168.5|4
1645068500000|2022-02-17 03:28:20|31189.1|31169.1|31205.7|31149|31206.5|31169.1|31189.1|31147.8|10
1645068510000|2022-02-17 03:28:30|31201.5|31151.5|31186.5|31166.5|31201.5|31166.9|31186|31151.5|12
1645068520000|2022-02-17 03:28:40|31186.6|31166.6|31200.7|31150.7|31203.5|31167.1|31184.9|31147.1|11
1645068530000|2022-02-17 03:28:50|31203.1|31147.5|31187.5|31167.5|31204|31167.9|31187.2|31146.6|10
1645068540000|2022-02-17 03:29:00|31187.7|31167.7|31186.3|31166.3|31187.7|31167.7|31185.8|31165.8|7
1645068550000|2022-02-17 03:29:10|31185.1|31165.1|31186.2|31166.2|31186.9|31166.9|31185.1|31165.1|8
1645068560000|2022-02-17 03:29:20|31186.1|31166.1|31200.1|31150.1|31203.6|31167.2|31184.8|31145.4|8
1645068570000|2022-02-17 03:29:30|31200.3|31150.3|31200.6|31150.6|31202.6|31151.5|31200.1|31146.4|9
1645068580000|2022-02-17 03:29:40|31201.1|31151.1|31188.2|31168.2|31201.3|31168.2|31187.6|31150.4|11
1645068590000|2022-02-17 03:29:50|31187.6|31167.6|31185.8|31165.8|31187.6|31167.6|31184.5|31164.5|9
1645068600000|2022-02-17 03:30:00|31187|31167|31186.7|31166.7|31187.2|31167.2|31183.7|31163.7|17
1645068610000|2022-02-17 03:30:10|31186.5|31166.5|31204.4|31146.9|31206.5|31166.9|31186.5|31143.5|13
1645068620000|2022-02-17 03:30:20|31199.7|31149.7|31199.7|31149.7|31202.5|31150.4|31199.1|31146.2|14
1645068630000|2022-02-17 03:30:30|31199.4|31149.4|31199.9|31149.9|31200.6|31150.6|31199.4|31149.4|12
1645068640000|2022-02-17 03:30:40|31200.1|31150.1|31186.7|31166.7|31200.1|31166.8|31186.5|31149.7|8
1645068650000|2022-02-17 03:30:50|31186.6|31166.6|31187.7|31167.7|31187.8|31167.8|31186.5|31166.5|8
1645068660000|2022-02-17 03:31:00|31188|31168|31204.3|31148.6|31204.3|31168|31185.7|31148.6|12
1645068670000|2022-02-17 03:31:10|31201.7|31151.7|31202.2|31152.2|31207|31152.3|31201.4|31145.8|18
1645068680000|2022-02-17 03:31:20|31202.7|31152.7|31204.8|31149|31204.8|31153.7|31202.1|31149|12
1645068690000|2022-02-17 03:31:30|31205|31147.6|31188.9|31168.9|31205|31168.9|31188|31147.6|10
1645068700000|2022-02-17 03:31:40|31188.7|31168.7|31189|31169|31189.4|31169.4|31188.6|31168.6|5
1645068710000|2022-02-17 03:31:50|31188.9|31168.9|31188.4|31168.4|31188.9|31168.9|31187.6|31167.6|9
1645068720000|2022-02-17 03:32:00|31188.3|31168.3|31204.5|31146.6|31207.1|31168.3|31188.2|31140.7|13
1645068730000|2022-02-17 03:32:10|31201.3|31151.3|31200.7|31150.7|31204.8|31151.4|31200.1|31145.9|10
1645068740000|2022-02-17 03:32:20|31199.6|31149.6|31202.7|31146.9|31202.7|31151.9|31199.6|31146.9|14
1645068750000|2022-02-17 03:32:30|31200|31150|31188.1|31168.1|31200|31168.1|31186.5|31149.8|18
1645068760000|2022-02-17 03:32:40|31188.3|31168.3|31187.5|31167.5|31188.4|31168.4|31187.3|31167.3|8
1645068770000|2022-02-17 03:32:50|31187.6|31167.6|31186.2|31166.2|31187.7|31167.7|31185.4|31165.4|10
1645068780000|2022-02-17 03:33:00|31186.8|31166.8|31200.4|31150.4|31205.9|31167.6|31186.8|31145.3|16
1645068790000|2022-02-17 03:33:10|31200.3|31150.3|31201.7|31151.7|31201.7|31151.7|31200.2|31150.2|5
1645068800000|2022-02-17 03:33:20|31201.8|31151.8|31187.2|31167.2|31203.9|31167.2|31186.6|31146.3|11
1645068810000|2022-02-17 03:33:30|31188.1|31168.1|31186.5|31166.5|31188.1|31168.1|31185.6|31165.6|12
1645068820000|2022-02-17 03:33:40|31187.1|31167.1|31187.2|31167.2|31187.2|31167.2|31186.7|31166.7|6
1645068830000|2022-02-17 03:33:50|31186.4|31166.4|31200.5|31150.5|31203.7|31167.4|31186.1|31143.7|9
1645068840000|2022-02-17 03:34:00|31204.2|31146.4|31199.1|31149.1|31204.2|31150.2|31198.9|31145.7|21
1645068850000|2022-02-17 03:34:10|31199.4|31149.4|31199.5|31149.5|31199.7|31149.7|31198.7|31148.7|9
1645068860000|2022-02-17 03:34:20|31184.9|31164.9|31185.4|31165.4|31185.4|31165.4|31184.8|31164.8|4
1645068870000|2022-02-17 03:34:30|31184.6|31164.6|31185.2|31165.2|31185.4|31165.4|31184.6|31164.6|5
1645068880000|2022-02-17 03:34:40|31185|31165|31184.9|31164.9|31186.9|31166.9|31184.4|31164.4|14
1645068890000|2022-02-17 03:34:50|31185.1|31165.1|31184.8|31164.8|31185.1|31165.1|31183.5|31163.5|12
1645068900000|2022-02-17 03:35:00|31185.3|31165.3|31185|31165|31186.7|31166.7|31184.8|31164.8|18
1645068910000|2022-02-17 03:35:10|31185.3|31165.3|31186.2|31166.2|31186.2|31166.2|31184.4|31164.4|11
1645068920000|2022-02-17 03:35:20|31185.8|31165.8|31185.9|31165.9|31186.3|31166.3|31185.8|31165.8|9
1645068930000|2022-02-17 03:35:30|31186.1|31166.1|31185.4|31165.4|31186.7|31166.7|31185.4|31165.4|6
1645068940000|2022-02-17 03:35:40|31185|31165|31201.9|31145.2|31204.3|31166.2|31185|31141.2|17
1645068950000|2022-02-17 03:35:50|31202.3|31143.6|31199|31149|31204.3|31149|31199|31138.5|6
1645068960000|2022-02-17 03:36:00|31199.1|31149.1|31200|31150|31200|31150|31199.1|31149.1|6
1645068970000|2022-02-17 03:36:10|31184.5|31164.5|31185.6|31165.6|31185.6|31165.6|31183.4|31163.4|4
1645068980000|2022-02-17 03:36:20|31185.2|31165.2|31185.7|31165.7|31185.8|31165.8|31185.2|31165.2|7
1645068990000|2022-02-17 03:36:30|31185.5|31165.5|31200.8|31150.8|31212|31165.8|31184.5|31137.3|9
1645069000000|2022-02-17 03:36:40|31185.8|31165.8|31198.3|31148.3|31201.3|31165.8|31183|31143.8|13
1645069010000|2022-02-17 03:36:50|31183.5|31163.5|31183|31163|31183.9|31163.9|31182.1|31162.1|12
1645069020000|2022-02-17 03:37:00|31183.1|31163.1|31185.2|31165.2|31185.9|31165.9|31182.1|31162.1|19
1645069030000|2022-02-17 03:37:10|31185.1|31165.1|31185.9|31165.9|31186.7|31166.7|31185|31165|11
1645069040000|2022-02-17 03:37:20|31185.5|31165.5|31185.5|31165.5|31186|31166|31185.5|31165.5|9
1645069050000|2022-02-17 03:37:30|31185.3|31165.3|31183.2|31163.2|31203|31165.3|31182.9|31143.1|13
1645069060000|2022-02-17 03:37:40|31183.3|31163.3|31183.7|31163.7|31183.9|31163.9|31182.6|31162.6|23
1645069070000|2022-02-17 03:37:50|31183.4|31163.4|31183|31163|31183.9|31163.9|31182.3|31162.3|5
1645069080000|2022-02-17 03:38:00|31183.9|31163.9|31184.4|31164.4|31198.5|31165.9|31183.9|31148.5|11
1645069090000|2022-02-17 03:38:10|31184.2|31164.2|31188.5|31168.5|31188.5|31168.5|31184|31164|10
1645069100000|2022-02-17 03:38:20|31187.5|31167.5|31204.6|31148.2|31205.4|31168.3|31187.5|31143.3|13
1645069110000|2022-02-17 03:38:30|31205.3|31147.8|31204.1|31147|31205.4|31150.7|31200.7|31145.1|10
1645069120000|2022-02-17 03:38:40|31203.5|31148|31200.9|31150.9|31204.9|31150.9|31200.7|31144.7|16
1645069130000|2022-02-17 03:38:50|31201|31151|31187.8|31167.8|31201.7|31167.8|31187.8|31150.8|5
1645069140000|2022-02-17 03:39:00|31186.4|31166.4|31188.4|31168.4|31190.3|31170.3|31186.4|31166.4|11
1645069150000|2022-02-17 03:39:10|31188.6|31168.6|31188.9|31168.9|31189.3|31169.3|31187.7|31167.7|15
1645069160000|2022-02-17 03:39:20|31188.7|31168.7|31188.9|31168.9|31190.5|31170.5|31188.7|31168.7|14
1645069170000|2022-02-17 03:39:30|31187.8|31167.8|31188.4|31168.4|31190|31170|31187.8|31167.8|12
1645069180000|2022-02-17 03:39:40|31188.5|31168.5|31188.8|31168.8|31188.8|31168.8|31187.9|31167.9|7
1645069190000|2022-02-17 03:39:50|31189.1|31169.1|31189.7|31169.7|31189.7|31169.7|31189.1|31169.1|6
1645069200000|2022-02-17 03:40:00|31189.3|31169.3|31189|31169|31190.9|31170.9|31188|31168|5
1645069210000|2022-02-17 03:40:10|31191.2|31171.2|31188.3|31168.3|31191.2|31171.2|31188.3|31168.3|9
1645069220000|2022-02-17 03:40:20|31188|31168|31203.4|31153.4|31206|31168.3|31188|31150.3|7
1645069230000|2022-02-17 03:40:30|31206.7|31148.4|31187.6|31167.6|31207.6|31168.8|31187.6|31148.4|9
1645069240000|2022-02-17 03:40:40|31188.1|31168.1|31189.5|31169.5|31189.5|31169.5|31188.1|31168.1|7
1645069250000|2022-02-17 03:40:50|31191.1|31171.1|31190.5|31170.5|31191.7|31171.7|31190.1|31170.1|14
1645069260000|2022-02-17 03:41:00|31190.6|31170.6|31191.5|31171.5|31191.9|31171.9|31189.3|31169.3|11
1645069270000|2022-02-17 03:41:10|31191.3|31171.3|31207.7|31149.7|31208.5|31171.3|31189.8|31148.2|14
1645069280000|2022-02-17 03:41:20|31207.1|31149.8|31203.9|31153.9|31208.9|31154.3|31203.6|31148.7|14
1645069290000|2022-02-17 03:41:30|31203.4|31153.4|31202.9|31152.9|31206.6|31154.1|31202.9|31150.5|19
1645069300000|2022-02-17 03:41:40|31202.6|31152.6|31190.1|31170.1|31202.6|31170.1|31188.4|31152.3|11
1645069310000|2022-02-17 03:41:50|31190|31170|31190.4|31170.4|31190.4|31170.4|31187.2|31167.2|16
1645069320000|2022-02-17 03:42:00|31190.3|31170.3|31206.6|31148.4|31207.3|31170.5|31190.1|31148.3|8
1645069330000|2022-02-17 03:42:10|31205.7|31148.8|31202.7|31152.7|31206.8|31153.3|31201.8|31148.8|17
1645069340000|2022-02-17 03:42:20|31203.5|31153.5|31203|31153|31205.5|31153.5|31202.3|31149.6|7
1645069350000|2022-02-17 03:42:30|31187.5|31167.5|31189.2|31169.2|31189.2|31169.2|31187.5|31167.5|7
1645069360000|2022-02-17 03:42:40|31189.3|31169.3|31191|31171|31192.5|31172.5|31186.4|31166.4|15
1645069370000|2022-02-17 03:42:50|31190.9|31170.9|31191.5|31171.5|31191.6|31171.6|31190.6|31170.6|8
1645069380000|2022-02-17 03:43:00|31190.6|31170.6|31188.3|31168.3|31207.6|31171.1|31187.6|31148.3|12
1645069390000|2022-02-17 03:43:10|31187.9|31167.9|31189.6|31169.6|31190.1|31170.1|31187.5|31167.5|12
1645069400000|2022-02-17 03:43:20|31189.4|31169.4|31204.5|31154.5|31206.5|31169.4|31188.3|31151.1|8
1645069410000|2022-02-17 03:43:30|31204.6|31154.6|31189.5|31169.5|31205|31172|31188.3|31154.6|8
1645069420000|2022-02-17 03:43:40|31189.9|31169.9|31189.4|31169.4|31191.4|31171.4|31187.3|31167.3|16
1645069430000|2022-02-17 03:43:50|31189|31169|31203.8|31153.8|31207.5|31171.1|31188.8|31151.3|14
1645069440000|2022-02-17 03:44:00|31203.3|31153.3|31204|31154|31207.7|31154.5|31203.3|31149|9
1645069450000|2022-02-17 03:44:10|31204.5|31154.5|31203.4|31153.4|31207.4|31155|31203.4|31148|11
1645069460000|2022-02-17 03:44:20|31203.8|31153.8|31189.6|31169.6|31203.8|31170.5|31189.6|31153.1|8
1645069470000|2022-02-17 03:44:30|31189.9|31169.9|31190|31170|31190|31170|31188.9|31168.9|6
1645069480000|2022-02-17 03:44:40|31190.4|31170.4|31189.2|31169.2|31190.5|31170.5|31188.3|31168.3|6
1645069490000|2022-02-17 03:44:50|31187.5|31167.5|31208.4|31147.6|31210.1|31169|31187.5|31143.6|7
1645069500000|2022-02-17 03:45:00|31203.1|31153.1|31203.4|31153.4|31209.4|31153.4|31203|31145.4|15
1645069510000|2022-02-17 03:45:10|31202.3|31152.3|31205|31148.5|31206|31153|31202.1|31148.3|14
1645069520000|2022-02-17 03:45:20|31202.2|31152.2|31188.4|31168.4|31204.9|31170.3|31188.4|31148.8|8
1645069530000|2022-02-17 03:45:30|31188.3|31168.3|31188.7|31168.7|31189.1|31169.1|31187.8|31167.8|13
1645069540000|2022-02-17 03:45:40|31188.8|31168.8|31190.3|31170.3|31190.7|31170.7|31187.9|31167.9|9
1645069550000|2022-02-17 03:45:50|31210.7|31152.7|31206.1|31156.1|31212.3|31156.1|31206.1|31151.5|3
1645069560000|2022-02-17 03:46:00|31188.5|31168.5|31188.5|31168.5|31188.8|31168.8|31187.5|31167.5|9
1645069570000|2022-02-17 03:46:10|31188.8|31168.8|31190.1|31170.1|31190.1|31170.1|31188.1|31168.1|7
1645069580000|2022-02-17 03:46:20|31188.3|31168.3|31189.2|31169.2|31189.2|31169.2|31188.3|31168.3|4
1645069590000|2022-02-17 03:46:30|31190.8|31170.8|31190.2|31170.2|31190.8|31170.8|31189.9|31169.9|6
1645069600000|2022-02-17 03:46:40|31207.9|31148.5|31187.2|31167.2|31207.9|31167.8|31187.2|31148.5|9
1645069610000|2022-02-17 03:46:50|31186.9|31166.9|31187.8|31167.8|31189|31169|31186.9|31166.9|11
1645069620000|2022-02-17 03:47:00|31188|31168|31188.5|31168.5|31189.2|31169.2|31187.7|31167.7|13
1645069630000|2022-02-17 03:47:10|31188.2|31168.2|31190.5|31170.5|31190.5|31170.5|31188.2|31168.2|8
1645069640000|2022-02-17 03:47:20|31190.4|31170.4|31190.3|31170.3|31190.6|31170.6|31189.9|31169.9|5
1645069650000|2022-02-17 03:47:30|31190.4|31170.4|31207.9|31149.5|31209.6|31171.1|31188.8|31140.9|14
1645069660000|2022-02-17 03:47:40|31209.1|31144|31208.4|31148.1|31209.1|31152.9|31202.9|31142.8|9
1645069670000|2022-02-17 03:47:50|31209.1|31143.9|31202.2|31152.2|31209.1|31152.8|31202.2|31143.9|6
1645069680000|2022-02-17 03:48:00|31204.9|31148.2|31190.1|31170.1|31206.5|31170.6|31190.1|31148.1|10
1645069690000|2022-02-17 03:48:10|31190.5|31170.5|31190.7|31170.7|31190.7|31170.7|31190.5|31170.5|2
1645069700000|2022-02-17 03:48:20|31190.1|31170.1|31189.4|31169.4|31190.5|31170.5|31188.9|31168.9|10
1645069710000|2022-02-17 03:48:30|31190|31170|31206.3|31148.7|31209|31170.5|31190|31144.9|11
1645069720000|2022-02-17 03:48:40|31206.4|31146|31205.6|31155.6|31208.6|31155.6|31204.5|31146|14
1645069730000|2022-02-17 03:48:50|31207.8|31152.2|31205.4|31155.4|31207.8|31156.3|31205|31152.2|14
1645069740000|2022-02-17 03:49:00|31207.8|31152.5|31189.3|31169.3|31207.8|31169.5|31188.4|31152.5|16
1645069750000|2022-02-17 03:49:10|31189.1|31169.1|31188|31168|31192.7|31172.7|31186.9|31166.9|20
1645069760000|2022-02-17 03:49:20|31188.7|31168.7|31209.1|31150.9|31209.5|31172.4|31186.3|31150.9|18
1645069770000|2022-02-17 03:49:30|31208|31152.2|31206.8|31156.8|31211|31157.4|31206.8|31149.3|11
1645069780000|2022-02-17 03:49:40|31210|31154.3|31205.3|31155.3|31210|31158.1|31204|31153.7|15
1645069790000|2022-02-17 03:49:50|31205|31155|31191.6|31171.6|31205.7|31172.8|31187.9|31155|23
1645069800000|2022-02-17 03:50:00|31191.1|31171.1|31196|31176|31196.2|31176.2|31191.1|31171.1|23
1645069810000|2022-02-17 03:50:10|31196.1|31176.1|31195.9|31175.9|31196.1|31176.1|31193.3|31173.3|16
1645069820000|2022-02-17 03:50:20|31196|31176|31193.6|31173.6|31196|31176|31192.6|31172.6|12
1645069830000|2022-02-17 03:50:30|31193|31173|31211.7|31154.2|31212.8|31173.1|31193|31153.6|17
1645069840000|2022-02-17 03:50:40|31212.4|31152.8|31211.6|31154.1|31212.7|31158.7|31208.7|31152.8|7
1645069850000|2022-02-17 03:50:50|31208.2|31158.2|31191.9|31171.9|31212.1|31177.9|31191.7|31155.9|20
1645069860000|2022-02-17 03:51:00|31192.8|31172.8|31193.7|31173.7|31194.5|31174.5|31191.9|31171.9|15
1645069870000|2022-02-17 03:51:10|31193.1|31173.1|31194.3|31174.3|31213.3|31176.8|31193.1|31156.3|18
1645069880000|2022-02-17 03:51:20|31197.3|31177.3|31211.9|31161.9|31214.9|31177.4|31197|31158.7|17
1645069890000|2022-02-17 03:51:30|31212.2|31162.2|31211.2|31161.2|31214.8|31163.6|31211.2|31158.8|17
1645069900000|2022-02-17 03:51:40|31211.1|31161.1|31198.4|31178.4|31211.1|31178.4|31196.1|31159.9|12
1645069910000|2022-02-17 03:51:50|31197.9|31177.9|31199.6|31179.6|31199.6|31179.6|31195.9|31175.9|16
1645069920000|2022-02-17 03:52:00|31199.4|31179.4|31198.2|31178.2|31199.8|31179.8|31196.6|31176.6|18
1645069930000|2022-02-17 03:52:10|31198.5|31178.5|31194.7|31174.7|31218.1|31178.6|31194.2|31151.3|29
1645069940000|2022-02-17 03:52:20|31196|31176|31197.4|31177.4|31197.7|31177.7|31196|31176|18
1645069950000|2022-02-17 03:52:30|31197.8|31177.8|31201.1|31181.1|31201.3|31181.3|31197.2|31177.2|21
1645069960000|2022-02-17 03:52:40|31200.9|31180.9|31201.9|31181.9|31202.8|31182.8|31200.9|31180.9|13
1645069970000|2022-02-17 03:52:50|31201.8|31181.8|31203.9|31183.9|31204.7|31184.7|31201.8|31181.8|20
1645069980000|2022-02-17 03:53:00|31203.6|31183.6|31203.6|31183.6|31203.9|31183.9|31201.5|31181.5|17
1645069990000|2022-02-17 03:53:10|31203.5|31183.5|31220.9|31170.9|31222.4|31183.7|31203.5|31163.7|23
1645070000000|2022-02-17 03:53:20|31224.1|31167.6|31222.3|31166.3|31224.1|31170.9|31219.5|31165.6|24
1645070010000|2022-02-17 03:53:30|31222.5|31167.1|31207.5|31187.5|31223.4|31187.5|31206.3|31165.8|25
1645070020000|2022-02-17 03:53:40|31206.1|31186.1|31205.6|31185.6|31207.2|31187.2|31204.6|31184.6|16
1645070030000|2022-02-17 03:53:50|31205.9|31185.9|31205.1|31185.1|31206.4|31186.4|31204.4|31184.4|15
1645070040000|2022-02-17 03:54:00|31205.5|31185.5|31220|31170|31222.9|31186.2|31205.5|31163.8|26
1645070050000|2022-02-17 03:54:10|31219.9|31169.9|31220|31170|31220.5|31170.5|31218.8|31168.8|26
1645070060000|2022-02-17 03:54:20|31220.2|31170.2|31232.1|31173.4|31232.1|31191.6|31211.6|31170.2|37
1645070070000|2022-02-17 03:54:30|31232.6|31172.9|31232.9|31182.9|31238|31183.7|31229.7|31172.9|33
1645070080000|2022-02-17 03:54:40|31235.8|31179.1|31233.5|31183.5|31235.9|31183.5|31226.7|31176.7|31
1645070090000|2022-02-17 03:54:50|31233.6|31183.6|31245.8|31195.8|31245.8|31195.8|31233.6|31182.7|34
1645070100000|2022-02-17 03:55:00|31246.2|31196.2|31272.1|31205.3|31273.2|31211|31246.2|31191.4|38
1645070110000|2022-02-17 03:55:10|31270.4|31203.7|31274.8|31209.9|31276.3|31209.9|31265.1|31199.1|40
1645070120000|2022-02-17 03:55:20|31274.7|31209.8|31286.2|31230.2|31290.4|31248.4|31262.6|31203.9|40
1645070130000|2022-02-17 03:55:30|31282.7|31235.8|31286.2|31236.7|31292.9|31243.9|31276.4|31226.4|40
1645070140000|2022-02-17 03:55:40|31286.1|31237.1|31277|31231.5|31287.9|31237.1|31275.2|31222.9|40
1645070150000|2022-02-17 03:55:50|31276.9|31231.4|31299.6|31240.5|31299.6|31251.2|31275.6|31231.4|39
1645070160000|2022-02-17 03:56:00|31290.5|31245.5|31316.4|31271.4|31326|31276.3|31290.5|31239.4|40
1645070170000|2022-02-17 03:56:10|31317.8|31271.6|31319.9|31272.7|31322.2|31275.4|31310.9|31265.8|39
1645070180000|2022-02-17 03:56:20|31318.9|31275.4|31327|31279.4|31353.8|31301.5|31315.5|31270.9|40
1645070190000|2022-02-17 03:56:30|31328.3|31281.5|31337.9|31274.4|31338.2|31281.5|31323.4|31270.1|40
1645070200000|2022-02-17 03:56:40|31333.3|31276.5|31313.9|31275.2|31333.3|31279.5|31313.9|31269.3|39
1645070210000|2022-02-17 03:56:50|31318.2|31273.4|31320.6|31270.6|31337|31273.6|31316.4|31252.8|39
1645070220000|2022-02-17 03:57:00|31320.8|31270.3|31345.3|31290.3|31354.6|31293.4|31318.7|31267.8|40
1645070230000|2022-02-17 03:57:10|31341.2|31288.6|31338.4|31282.8|31343.4|31289.2|31330.2|31276.7|40
1645070240000|2022-02-17 03:57:20|31338.1|31284.9|31328|31278|31340.8|31290.3|31321.4|31274.6|38
1645070250000|2022-02-17 03:57:30|31326.6|31276.6|31328.6|31269.5|31334.3|31280.6|31321.1|31269.5|39
1645070260000|2022-02-17 03:57:40|31328.4|31269.2|31318|31274.6|31330.5|31277.1|31315|31264.3|32
1645070270000|2022-02-17 03:57:50|31318.1|31274.1|31316.4|31272|31323.8|31278|31311.2|31264.3|39
1645070280000|2022-02-17 03:58:00|31318.8|31268.8|31320.9|31274.2|31325.6|31274.9|31313.9|31266|34
1645070290000|2022-02-17 03:58:10|31320|31275.2|31317.9|31265.2|31322.4|31276.1|31315|31264.9|31
1645070300000|2022-02-17 03:58:20|31316.8|31268.8|31322.8|31266.4|31338.6|31272.9|31312.6|31249|33
1645070310000|2022-02-17 03:58:30|31319.2|31268.1|31313.4|31264.7|31326.7|31268.4|31307.4|31256.5|38
1645070320000|2022-02-17 03:58:40|31311.9|31264.8|31314.2|31264.2|31314.2|31268.9|31307.4|31259.9|33
1645070330000|2022-02-17 03:58:50|31318.4|31266|31315.5|31258.6|31335.8|31268.8|31301.9|31233.4|36
1645070340000|2022-02-17 03:59:00|31314.3|31257.3|31316.4|31269.9|31334.6|31269.9|31307.8|31238.6|40
1645070350000|2022-02-17 03:59:10|31318.4|31266|31325.7|31263.8|31338.6|31271.9|31308.7|31244|37
1645070360000|2022-02-17 03:59:20|31321.6|31266.3|31321.2|31280|31327.3|31280|31314.8|31255.7|39
1645070370000|2022-02-17 03:59:30|31321|31274.4|31331.8|31262.6|31332|31282.3|31315.1|31234|36
1645070380000|2022-02-17 03:59:40|31319.1|31279.1|31323.3|31276.1|31332|31279.1|31319.1|31255.4|37
1645070390000|2022-02-17 03:59:50|31320.6|31276.6|31334.8|31280.9|31340.3|31285.8|31320.6|31267.3|34
1645070400000|2022-02-17 04:00:00|31333.8|31280.1|31339.3|31278.4|31358.5|31289.5|31325.6|31263.5|40
1645070410000|2022-02-17 04:00:10|31339.1|31287.5|31346.7|31294.7|31351.8|31296.7|31336.9|31276.4|39
1645070420000|2022-02-17 04:00:20|31348.6|31300.1|31350.6|31300.6|31367.9|31300.6|31341.7|31269|40
1645070430000|2022-02-17 04:00:30|31347.9|31297.9|31343.1|31290.4|31356|31297.9|31336|31272.1|25
1645070440000|2022-02-17 04:00:40|31341.7|31292.4|31354.4|31303.4|31361.5|31303.4|31341.7|31277.9|40
1645070450000|2022-02-17 04:00:50|31361.5|31295.6|31353.7|31303.7|31364.7|31307.4|31351.2|31291.7|36
1645070460000|2022-02-17 04:01:00|31352.5|31289.9|31352.5|31302.5|31359.3|31308.7|31345.2|31284.6|40
1645070470000|2022-02-17 04:01:10|31354.8|31304.8|31357.9|31301.6|31358.2|31310.4|31343.6|31295.9|35
1645070480000|2022-02-17 04:01:20|31352|31296|31364|31307|31368.3|31312.1|31352|31294.5|40
1645070490000|2022-02-17 04:01:30|31363.6|31307.4|31368.6|31305.5|31369.5|31316.7|31354.4|31301.3|40
1645070500000|2022-02-17 04:01:40|31362.2|31312|31350.4|31300|31367.1|31314.1|31350.4|31286.9|40
1645070510000|2022-02-17 04:01:50|31349.9|31299.7|31349.5|31298.8|31362.5|31301.4|31345.4|31280.8|40
1645070520000|2022-02-17 04:02:00|31349.6|31299|31348.6|31301|31362.3|31303.8|31347|31290.2|35
1645070530000|2022-02-17 04:02:10|31349.7|31298.7|31343.1|31292.3|31364.5|31301.4|31341.1|31271.2|40
1645070540000|2022-02-17 04:02:20|31341.8|31294.5|31340.9|31280.2|31350.5|31297.9|31335.1|31272.3|37
1645070550000|2022-02-17 04:02:30|31336|31283.1|31332.7|31282.2|31339.6|31287.7|31325.9|31265|40
1645070560000|2022-02-17 04:02:40|31331.8|31279.1|31322.4|31280.2|31335.2|31284.9|31321.9|31268.5|36
1645070570000|2022-02-17 04:02:50|31329.7|31279.7|31331.7|31284.8|31338.7|31287.6|31324.5|31278|34
1645070580000|2022-02-17 04:03:00|31334.3|31283.6|31335.9|31285.1|31344.1|31289.8|31330.8|31283.1|36
1645070590000|2022-02-17 04:03:10|31335.6|31284.8|31336.9|31289.4|31344.6|31293.5|31334.8|31282.1|36
1645070600000|2022-02-17 04:03:20|31343.2|31290.1|31344|31287|31346.6|31298|31332.7|31282|38
1645070610000|2022-02-17 04:03:30|31338.8|31297.6|31343.8|31292.3|31352.2|31302.1|31333.7|31284.9|35
1645070620000|2022-02-17 04:03:40|31345.9|31294.8|31353.4|31312|31354.1|31312|31343.2|31287.8|34
1645070630000|2022-02-17 04:03:50|31359.3|31307.3|31358.7|31310.9|31370.9|31314.3|31357.9|31289|39
1645070640000|2022-02-17 04:04:00|31360.7|31312.4|31365.9|31319.1|31376.6|31321.3|31360.7|31308|36
1645070650000|2022-02-17 04:04:10|31365.2|31318.4|31363.3|31321.5|31372.7|31326.6|31359.7|31312.8|36
1645070660000|2022-02-17 04:04:20|31359.8|31321.1|31362.6|31321.1|31370.1|31323.4|31357.1|31315.5|27
1645070670000|2022-02-17 04:04:30|31362.9|31321.4|31362.2|31317.2|31374|31325.3|31362.2|31317.2|28
1645070680000|2022-02-17 04:04:40|31374.3|31311.4|31362.5|31305.4|31374.3|31319.3|31353.7|31299.2|37
1645070690000|2022-02-17 04:04:50|31366.5|31299.8|31369.1|31309.4|31370.4|31314.7|31353.7|31296|38
1645070700000|2022-02-17 04:05:00|31359.3|31308|31358|31308|31369.9|31314.8|31347.9|31306.3|26
1645070710000|2022-02-17 04:05:10|31357.7|31307.7|31364.1|31307.8|31366.3|31311.9|31352|31305.6|25
1645070720000|2022-02-17 04:05:20|31355.3|31310.4|31359.8|31314.4|31385.5|31315.9|31353.9|31287.4|34
1645070730000|2022-02-17 04:05:30|31361.7|31313.5|31362.6|31312.6|31367.2|31315.8|31355.9|31299.8|38
1645070740000|2022-02-17 04:05:40|31355.2|31315.7|31359.7|31312.1|31367.6|31318.7|31353.4|31309.9|31
1645070750000|2022-02-17 04:05:50|31365.1|31311.9|31353.9|31306.5|31365.4|31315.6|31351.9|31306.5|27
1645070760000|2022-02-17 04:06:00|31350.5|31306.8|31352.2|31298.4|31373|31309.9|31346.6|31268.6|34
1645070770000|2022-02-17 04:06:10|31353.9|31296.6|31353.2|31304.2|31357|31306.8|31346.9|31296.6|31
1645070780000|2022-02-17 04:06:20|31348.9|31298.1|31342.5|31298|31357.5|31309.2|31339|31283.5|35
1645070790000|2022-02-17 04:06:30|31340.7|31298.5|31341.7|31294.1|31352.6|31299.9|31340.7|31285|35
1645070800000|2022-02-17 04:06:40|31344.4|31291.6|31342.9|31295.9|31353.1|31308.7|31335.9|31285|32
1645070810000|2022-02-17 04:06:50|31340.9|31297.1|31348.4|31291.3|31352|31299.4|31337.6|31290.8|27
1645070820000|2022-02-17 04:07:00|31348.7|31291.9|31348.6|31294.8|31350.4|31299.7|31337.5|31284.1|31
1645070830000|2022-02-17 04:07:10|31347.8|31295.6|31340.4|31290.4|31348.3|31298.4|31333.7|31288.4|20
1645070840000|2022-02-17 04:07:20|31338.5|31290.8|31340.1|31298|31348.6|31301.3|31335.4|31287.3|30
1645070850000|2022-02-17 04:07:30|31341.7|31297.3|31347.2|31297.2|31347.2|31297.8|31337.7|31293.2|25
1645070860000|2022-02-17 04:07:40|31346.3|31296.3|31343.9|31290.4|31347.3|31299.5|31333.9|31290.4|26
1645070870000|2022-02-17 04:07:50|31343.4|31289.9|31336.8|31292|31345.1|31292.1|31334.9|31289.7|22
1645070880000|2022-02-17 04:08:00|31341.9|31291.6|31344.7|31297.1|31351.2|31303.7|31338.5|31290.3|30
1645070890000|2022-02-17 04:08:10|31340.7|31297|31343.2|31293.2|31349.3|31300|31334.9|31287.3|22
1645070900000|2022-02-17 04:08:20|31343.8|31290.5|31340.1|31289.9|31346|31290.5|31333.7|31281|23
1645070910000|2022-02-17 04:08:30|31343.8|31290.5|31343.3|31278.6|31346|31290.8|31333.1|31278.6|16
1645070920000|2022-02-17 04:08:40|31342.6|31280.1|31335.5|31282.6|31352.3|31286.9|31333.1|31268.9|32
1645070930000|2022-02-17 04:08:50|31329|31285.1|31335.2|31286.6|31345|31289.2|31328.8|31280|27
1645070940000|2022-02-17 04:09:00|31352|31271|31335.4|31284.1|31352|31290.5|31333.1|31271|34
1645070950000|2022-02-17 04:09:10|31337.1|31283.2|31337.3|31286.8|31340.3|31295|31331.4|31282.1|29
1645070960000|2022-02-17 04:09:20|31342|31288.9|31329.9|31285.1|31342.9|31295.3|31329.9|31285.1|20
1645070970000|2022-02-17 04:09:30|31329.7|31285.2|31340.2|31290.2|31341|31290.2|31329.4|31284.4|22
1645070980000|2022-02-17 04:09:40|31332.5|31288.2|31335|31287.3|31341.3|31290.7|31328.3|31284.6|33
1645070990000|2022-02-17 04:09:50|31337.5|31286.6|31333|31278.2|31355|31287.5|31328.4|31257.8|34
1645071000000|2022-02-17 04:10:00|31330.8|31280.7|31332.5|31288.6|31341.5|31289.2|31329.1|31278|33
1645071010000|2022-02-17 04:10:10|31337.5|31287.5|31335|31287.7|31340.2|31293.8|31331.7|31281.4|28
1645071020000|2022-02-17 04:10:20|31332.7|31287.6|31334.1|31288.6|31340.7|31295.7|31330.5|31276|30
1645071030000|2022-02-17 04:10:30|31333.8|31293.8|31333|31286.1|31342|31294.6|31328.8|31283.2|36
1645071040000|2022-02-17 04:10:40|31339.6|31286.6|31341.2|31287.7|31342.8|31297.6|31331.3|31276|29
1645071050000|2022-02-17 04:10:50|31333.8|31287.4|31336.4|31287|31343.8|31293.8|31330.8|31276|31
1645071060000|2022-02-17 04:11:00|31340.5|31287.5|31334.9|31284.8|31342.9|31290|31331.3|31284.8|29
1645071070000|2022-02-17 04:11:10|31333.4|31286.1|31325|31281.7|31341|31289.6|31325|31272|29
1645071080000|2022-02-17 04:11:20|31325.4|31281.4|31331.4|31285.8|31335.2|31293|31325.1|31278.5|32
1645071090000|2022-02-17 04:11:30|31331.2|31285.5|31323.7|31270|31337.4|31289.7|31321.8|31255.4|39
1645071100000|2022-02-17 04:11:40|31324.1|31270.4|31319.8|31271.2|31328|31279.7|31318.2|31260|38
1645071110000|2022-02-17 04:11:50|31315.2|31266.3|31315.1|31258.9|31318.7|31266.3|31308.3|31254.8|33
1645071120000|2022-02-17 04:12:00|31314.6|31265.9|31320.7|31268.5|31334.6|31272.1|31314.6|31252.8|37
1645071130000|2022-02-17 04:12:10|31320.5|31267.3|31311.2|31269.1|31324|31281.6|31309.7|31261.2|31
1645071140000|2022-02-17 04:12:20|31308.1|31266.2|31312.9|31252.6|31325|31266.2|31308.1|31241|37
1645071150000|2022-02-17 04:12:30|31305.1|31263.8|31300.5|31248.6|31311.4|31263.8|31300.5|31248.2|39
1645071160000|2022-02-17 04:12:40|31305.3|31245|31298.9|31248.9|31311.3|31253|31291.8|31232.6|36
1645071170000|2022-02-17 04:12:50|31300.1|31250.1|31296.8|31239.3|31301.8|31250.1|31288.5|31232.5|37
1645071180000|2022-02-17 04:13:00|31294.5|31243.5|31285.3|31233.7|31303.4|31256.4|31280|31233.7|33
1645071190000|2022-02-17 04:13:10|31279.4|31231.1|31264|31207.3|31292.7|31231.1|31258.8|31199.7|38
1645071200000|2022-02-17 04:13:20|31260.1|31205.9|31274|31222.9|31278|31222.9|31257.4|31170|37
1645071210000|2022-02-17 04:13:30|31266|31214.3|31281.3|31216.1|31284.9|31222.9|31266|31201.2|40
1645071220000|2022-02-17 04:13:40|31275|31216.2|31270.9|31224.9|31284.3|31229.2|31269.8|31206.9|34
1645071230000|2022-02-17 04:13:50|31271.1|31225.1|31295.2|31229.1|31298.9|31238.3|31269.5|31213.7|33
1645071240000|2022-02-17 04:14:00|31295|31224.8|31286.2|31236.2|31295.5|31244.5|31280.3|31221.2|37
1645071250000|2022-02-17 04:14:10|31280.9|31237.5|31297.7|31240.5|31300.7|31245.4|31279|31226.9|40
1645071260000|2022-02-17 04:14:20|31297.4|31246.3|31292.9|31236|31304|31252.4|31290.9|31233.2|39
1645071270000|2022-02-17 04:14:30|31293.9|31234.4|31281.7|31236.6|31299.1|31247.4|31281.4|31234.4|35
1645071280000|2022-02-17 04:14:40|31295.6|31234.5|31289.6|31240|31297.1|31248.1|31282.8|31234.5|36
1645071290000|2022-02-17 04:14:50|31287|31240.5|31281.1|31236.1|31295.9|31243.4|31280.3|31235.1|29
1645071300000|2022-02-17 04:15:00|31287.5|31237.5|31285.8|31237.5|31296|31240.8|31279.1|31199|32
1645071310000|2022-02-17 04:15:10|31285.7|31241.2|31294.7|31243.2|31301.9|31246.4|31285.3|31203|35
1645071320000|2022-02-17 04:15:20|31296.9|31241.2|31298.5|31248.5|31298.6|31251.9|31289.1|31241.2|34
1645071330000|2022-02-17 04:15:30|31293.2|31250.9|31294|31245.8|31300.3|31250.9|31290.3|31243.7|30
1645071340000|2022-02-17 04:15:40|31292.8|31246.5|31296.2|31242.1|31320|31248.5|31292.8|31212|27
1645071350000|2022-02-17 04:15:50|31293.8|31242.4|31292.7|31252.5|31301.6|31254.7|31292.7|31242.4|31
1645071360000|2022-02-17 04:16:00|31292|31252.1|31299.1|31251.5|31301.6|31254.3|31291|31244|33
1645071370000|2022-02-17 04:16:10|31300.3|31251.7|31298.6|31246.8|31304.3|31254.3|31294.4|31246.8|31
1645071380000|2022-02-17 04:16:20|31296.2|31247.4|31298.3|31247.8|31298.8|31252.9|31290.8|31243.2|23
1645071390000|2022-02-17 04:16:30|31299.4|31247.6|31302.3|31252.3|31304.5|31257.2|31291.2|31245.1|28
1645071400000|2022-02-17 04:16:40|31303.7|31253.7|31292.8|31246.2|31303.7|31254.2|31292.7|31245.2|24
1645071410000|2022-02-17 04:16:50|31298.1|31246.4|31303.3|31251.6|31306.7|31254.9|31293.1|31243.9|29
1645071420000|2022-02-17 04:17:00|31299.6|31251.1|31300.2|31252|31307.1|31257.1|31295.6|31240|33
1645071430000|2022-02-17 04:17:10|31300.1|31252.9|31299.2|31254.4|31309|31260.2|31299.2|31245|32
1645071440000|2022-02-17 04:17:20|31299.7|31254.3|31309.1|31256.8|31316|31261.7|31298.9|31219|29
1645071450000|2022-02-17 04:17:30|31309.6|31258.4|31301.6|31247.7|31309.9|31263.1|31295.2|31243.4|29
1645071460000|2022-02-17 04:17:40|31296.8|31256|31306.8|31261.3|31311.1|31263|31296.8|31251.2|38
1645071470000|2022-02-17 04:17:50|31305.2|31258.2|31305.7|31252.2|31314.7|31264.4|31300.4|31240.5|34
1645071480000|2022-02-17 04:18:00|31308.2|31253|31303.5|31259.5|31311.7|31267.1|31301.3|31248|38
1645071490000|2022-02-17 04:18:10|31304.6|31255.9|31308.7|31256.3|31314|31270.6|31300.4|31246.9|30
1645071500000|2022-02-17 04:18:20|31300.2|31254.8|31302.5|31253.8|31311|31260.9|31298.2|31245.6|32
1645071510000|2022-02-17 04:18:30|31306.6|31251.2|31302|31257.1|31309|31260.8|31298.2|31244|29
1645071520000|2022-02-17 04:18:40|31307.5|31250.7|31307.1|31257.1|31310.4|31260.4|31299.6|31248|26
1645071530000|2022-02-17 04:18:50|31302.6|31259.6|31302.9|31264.5|31314|31266.2|31299.9|31246|35
1645071540000|2022-02-17 04:19:00|31306.2|31259.5|31296.6|31250.1|31313.1|31263.1|31296.2|31242|29
1645071550000|2022-02-17 04:19:10|31295.6|31250.8|31297.9|31246.6|31303.5|31252.8|31295.6|31246.6|33
1645071560000|2022-02-17 04:19:20|31295.3|31250.9|31296.8|31247.7|31311|31254|31295.2|31240.5|34
1645071570000|2022-02-17 04:19:30|31295.3|31247.2|31298.1|31240.9|31303|31247.5|31294.1|31239|31
1645071580000|2022-02-17 04:19:40|31294.6|31242.9|31296|31248.5|31306|31256.8|31294|31241|28
1645071590000|2022-02-17 04:19:50|31297.6|31248.8|31307.9|31248|31307.9|31257.1|31294.6|31244.9|25
1645071600000|2022-02-17 04:20:00|31300.1|31251.8|31310.3|31263.9|31318.1|31269.2|31300.1|31246.6|35
1645071610000|2022-02-17 04:20:10|31311|31263.1|31306.2|31253.6|31314.6|31265.7|31303.2|31249|35
1645071620000|2022-02-17 04:20:20|31308.7|31252.5|31307.4|31256.1|31312.9|31263.8|31302.5|31247|31
1645071630000|2022-02-17 04:20:30|31310.8|31251.8|31308.7|31258.8|31316|31263.1|31304.8|31251|26
1645071640000|2022-02-17 04:20:40|31307.4|31257.6|31310.8|31265.4|31321.2|31268.8|31305.7|31243.4|34
1645071650000|2022-02-17 04:20:50|31314.7|31264.7|31310.1|31260.4|31317.4|31267.5|31308|31258.3|33
1645071660000|2022-02-17 04:21:00|31311.9|31261.7|31319|31255|31320|31270.5|31306.9|31255|35
1645071670000|2022-02-17 04:21:10|31315.8|31265.8|31305.9|31261.8|31317.1|31271.8|31305.9|31260|29
1645071680000|2022-02-17 04:21:20|31305.8|31262.3|31307.6|31263.3|31317|31268.9|31304|31250|31
1645071690000|2022-02-17 04:21:30|31315.5|31263.1|31312.8|31261.1|31319.5|31279.6|31307.2|31254|27
1645071700000|2022-02-17 04:21:40|31315.8|31258.5|31319|31255|31319|31264.7|31311|31255|25
1645071710000|2022-02-17 04:21:50|31318.2|31264.8|31314.5|31270.1|31318.2|31270.1|31308.6|31257.9|20
1645071720000|2022-02-17 04:22:00|31316.1|31266.6|31320.2|31266.1|31320.2|31267|31311.1|31262.6|25
1645071730000|2022-02-17 04:22:10|31314.3|31267.1|31315.5|31268.7|31323|31269.5|31312.1|31258|23
1645071740000|2022-02-17 04:22:20|31314.5|31264.6|31314.8|31262.9|31321.8|31273.9|31311.2|31256.3|27
1645071750000|2022-02-17 04:22:30|31318.5|31264.7|31312.7|31268.5|31323|31275|31311.9|31258.3|28
1645071760000|2022-02-17 04:22:40|31321|31257|31311.2|31259.7|31321|31276|31311.2|31254|22
1645071770000|2022-02-17 04:22:50|31316.2|31261.4|31311.9|31261.9|31319|31265.2|31308|31251.4|22
1645071780000|2022-02-17 04:23:00|31312.2|31262.2|31315.4|31248.8|31317.6|31264.9|31312|31248.5|27
1645071790000|2022-02-17 04:23:10|31315.1|31259|31315.2|31256.9|31316.8|31262.3|31312.1|31245.7|30
1645071800000|2022-02-17 04:23:20|31314.8|31256.3|31318.8|31245.8|31318.8|31268.5|31313.8|31245.8|27
1645071810000|2022-02-17 04:23:30|31318.4|31259.9|31319.5|31258.5|31323|31285.7|31301.2|31256|25
1645071820000|2022-02-17 04:23:40|31321.3|31271.3|31319.5|31252.6|31323.6|31271.3|31316.9|31247.4|37
1645071830000|2022-02-17 04:23:50|31319|31263.6|31314.3|31264.3|31319|31267.6|31313.9|31249.2|30
1645071840000|2022-02-17 04:24:00|31316.7|31250.1|31310.7|31240.4|31316.8|31279.8|31293.3|31240.4|29
1645071850000|2022-02-17 04:24:10|31312.4|31237.1|31313.4|31243.9|31313.7|31248|31307.3|31236.8|34
1645071860000|2022-02-17 04:24:20|31312.8|31243.5|31315.5|31247.8|31316|31253.2|31312.4|31243.5|26
1645071870000|2022-02-17 04:24:30|31316.4|31245.8|31319|31249.9|31319|31253.6|31315.8|31245.8|28
1645071880000|2022-02-17 04:24:40|31320|31251.1|31322.6|31251.4|31323|31254.8|31320|31251.1|32
1645071890000|2022-02-17 04:24:50|31322.7|31251.5|31322|31255.8|31322.7|31269.7|31319.4|31251.1|21
1645071900000|2022-02-17 04:25:00|31321.6|31255.7|31319.6|31269.6|31322|31270.3|31317.6|31255.7|22
1645071910000|2022-02-17 04:25:10|31318.9|31268.9|31305.6|31285.6|31323|31289.2|31305.3|31248.7|33
1645071920000|2022-02-17 04:25:20|31306.2|31286.2|31327.6|31255.3|31330.2|31286.4|31304.5|31250.3|28
1645071930000|2022-02-17 04:25:30|31329.3|31248.4|31331|31248.6|31331.3|31291.4|31308.7|31248.4|29
1645071940000|2022-02-17 04:25:40|31329.5|31249.7|31323.1|31254.2|31332.3|31260.3|31323.1|31245.1|27
1645071950000|2022-02-17 04:25:50|31323|31254.8|31321.5|31252.5|31327.2|31256.8|31321.5|31249.3|30
1645071960000|2022-02-17 04:26:00|31321.7|31251.3|31315.3|31260|31322.2|31260|31315.3|31247.7|34
1645071970000|2022-02-17 04:26:10|31316.8|31259.2|31319|31251.2|31322.5|31266|31315.7|31246.7|28
1645071980000|2022-02-17 04:26:20|31318.2|31255.1|31301.1|31281.1|31322.8|31281.1|31300.2|31240.3|33
1645071990000|2022-02-17 04:26:30|31306.9|31286.9|31322.8|31250.9|31329.5|31286.9|31306.7|31242.5|31
1645072000000|2022-02-17 04:26:40|31323.1|31249.8|31334.1|31256.1|31335.9|31256.8|31321.2|31243.6|23
1645072010000|2022-02-17 04:26:50|31334.2|31251.1|31335.7|31254.5|31336.4|31255.4|31333|31249.8|23
1645072020000|2022-02-17 04:27:00|31334.8|31255|31336.4|31256.6|31346.2|31261|31332.3|31240.4|31
1645072030000|2022-02-17 04:27:10|31337.9|31255.3|31329.9|31240.1|31346.7|31260.3|31329.9|31226.7|25
1645072040000|2022-02-17 04:27:20|31328.5|31252.2|31328.7|31251|31330.3|31255.2|31325.6|31241|27
1645072050000|2022-02-17 04:27:30|31329.3|31250.3|31328.2|31251.8|31329.9|31254.9|31326.2|31249|30
1645072060000|2022-02-17 04:27:40|31327.6|31252|31330.4|31235|31334|31252|31322.2|31229.6|31
1645072070000|2022-02-17 04:27:50|31330.6|31235.3|31324|31252.7|31332.1|31253.4|31323.1|31232.4|27
1645072080000|2022-02-17 04:28:00|31330.9|31259.5|31325.6|31267|31330.9|31290.2|31307.6|31249.6|33
1645072090000|2022-02-17 04:28:10|31325.5|31267.3|31321|31264.2|31328.1|31267.8|31321|31253.9|20
1645072100000|2022-02-17 04:28:20|31318.8|31268.8|31327.5|31246.1|31331.6|31269.6|31318.8|31236.2|26
1645072110000|2022-02-17 04:28:30|31325.5|31245.6|31325.3|31247|31325.5|31257.4|31319.2|31245.6|27
1645072120000|2022-02-17 04:28:40|31325.5|31249.7|31320.8|31252.7|31325.5|31256.4|31320.3|31249.7|29
1645072130000|2022-02-17 04:28:50|31320.9|31251.5|31319.4|31263.2|31321.2|31269.2|31315.4|31251.5|16
1645072140000|2022-02-17 04:29:00|31320.6|31262.4|31319.7|31260.1|31321.2|31263.6|31318.8|31259.5|23
1645072150000|2022-02-17 04:29:10|31325.8|31249.6|31332.2|31228.5|31332.7|31286.1|31301.8|31228.4|27
1645072160000|2022-02-17 04:29:20|31327.1|31238.1|31323.6|31239.2|31329|31243.6|31320.5|31234.6|26
1645072170000|2022-02-17 04:29:30|31322.1|31240.7|31321.1|31249.9|31324.4|31251.3|31316.2|31240.7|25
1645072180000|2022-02-17 04:29:40|31323.3|31249.4|31314.2|31253.2|31323.4|31284.2|31300.9|31248.6|30
1645072190000|2022-02-17 04:29:50|31314.5|31252.8|31304.8|31284.8|31320.9|31284.8|31297.9|31240.7|23
1645072200000|2022-02-17 04:30:00|31306.1|31286.1|31299.3|31279.3|31316.1|31286.1|31296|31251.6|31
1645072210000|2022-02-17 04:30:10|31298.9|31278.9|31318.5|31245|31320.5|31280.6|31298.7|31243.8|28
1645072220000|2022-02-17 04:30:20|31318.7|31245.4|31318.6|31247|31319.3|31252.6|31316.2|31244.4|23
1645072230000|2022-02-17 04:30:30|31318.4|31247.4|31319.4|31240.4|31319.6|31247.4|31316.6|31240.4|22
1645072240000|2022-02-17 04:30:40|31319.1|31242|31310.3|31254.9|31321.3|31264.1|31308.1|31242|30
1645072250000|2022-02-17 04:30:50|31307.6|31257.6|31312.3|31251.9|31312.6|31277.1|31292|31242.7|29
1645072260000|2022-02-17 04:31:00|31309.2|31252|31313.6|31245.1|31315.6|31276.1|31295|31243.4|29
1645072270000|2022-02-17 04:31:10|31314.4|31245.9|31313.3|31243|31314.4|31246.2|31309.6|31234.9|31
1645072280000|2022-02-17 04:31:20|31314.9|31239.7|31311.2|31235|31315.3|31244.2|31310|31235|33
1645072290000|2022-02-17 04:31:30|31311.3|31235.1|31306.2|31249.4|31313.5|31271.2|31290.9|31233.7|30
1645072300000|2022-02-17 04:31:40|31306.1|31249.6|31295.9|31245.9|31313.1|31267.7|31286|31229.7|29
1645072310000|2022-02-17 04:31:50|31298.4|31248.4|31297.2|31237.2|31306.5|31262.8|31282.8|31229.8|35
1645072320000|2022-02-17 04:32:00|31298.3|31234.8|31301.6|31220|31303.9|31238.2|31295.2|31220|28
1645072330000|2022-02-17 04:32:10|31300.6|31220.8|31299|31228.8|31302.6|31230|31297.9|31219.8|30
1645072340000|2022-02-17 04:32:20|31299.4|31227.1|31305.9|31234.6|31308.3|31234.6|31299|31224.1|25
1645072350000|2022-02-17 04:32:30|31306.6|31234.9|31303.7|31253.7|31310.5|31254|31300|31232.6|31
1645072360000|2022-02-17 04:32:40|31304|31254|31297.8|31247.8|31304.5|31264.7|31282.1|31237.4|28
1645072370000|2022-02-17 04:32:50|31298.8|31236.7|31305.7|31227.8|31307|31248.5|31297.8|31225.6|11
1645072380000|2022-02-17 04:33:00|31305.9|31227.6|31303.6|31233.1|31309.8|31239.6|31301.6|31225.8|22
1645072390000|2022-02-17 04:33:10|31302.6|31234.7|31303.4|31239.7|31304.7|31246|31295.5|31234.7|23
1645072400000|2022-02-17 04:33:20|31305.5|31236.3|31289.2|31269.2|31308.8|31273|31285.7|31236.3|22
1645072410000|2022-02-17 04:33:30|31288.2|31268.2|31310|31251.2|31315.8|31271.4|31287.1|31248.1|25
1645072420000|2022-02-17 04:33:40|31310.9|31252.2|31307|31257|31311|31258|31304.5|31245.1|23
1645072430000|2022-02-17 04:33:50|31307.2|31257.2|31314.6|31240.8|31314.6|31257.2|31307|31240.8|26
1645072440000|2022-02-17 04:34:00|31318.8|31232.2|31312.4|31243.4|31321.3|31243.4|31312.2|31228.9|16
1645072450000|2022-02-17 04:34:10|31311.8|31242.8|31312.8|31241.2|31315.5|31242.9|31311.6|31235.7|21
1645072460000|2022-02-17 04:34:20|31313.2|31240.2|31307.5|31257.5|31314.3|31257.5|31305.4|31239.3|23
1645072470000|2022-02-17 04:34:30|31311.7|31252.8|31294.6|31274.6|31311.7|31277.7|31292.4|31252.8|25
1645072480000|2022-02-17 04:34:40|31293.5|31273.5|31314.6|31242.6|31314.6|31279.2|31292.9|31242.6|27
1645072490000|2022-02-17 04:34:50|31314.8|31241.4|31312.9|31244.4|31321.9|31250.4|31312.8|31233.5|28
1645072500000|2022-02-17 04:35:00|31312.3|31246.1|31311|31244.5|31313.5|31247.2|31308.8|31241|28
1645072510000|2022-02-17 04:35:10|31310.3|31244.9|31305.8|31249.7|31314.5|31249.7|31305.8|31238|17
1645072520000|2022-02-17 04:35:20|31303.9|31253.9|31311.3|31238.3|31313.6|31256|31303.9|31229.9|28
1645072530000|2022-02-17 04:35:30|31310.8|31240.3|31311.9|31255|31312.8|31255|31308.5|31239.6|21
1645072540000|2022-02-17 04:35:40|31311.6|31255.1|31315.3|31234.3|31316.9|31255.1|31310.3|31232.8|24
1645072550000|2022-02-17 04:35:50|31314.5|31234.5|31312.3|31236.9|31316.5|31245.7|31311.2|31232.2|21
1645072560000|2022-02-17 04:36:00|31312|31237.8|31313|31238.9|31314|31242.5|31309.4|31237.1|31
1645072570000|2022-02-17 04:36:10|31312.9|31239.8|31309.4|31253.9|31313.6|31256.3|31305.9|31237.8|28
1645072580000|2022-02-17 04:36:20|31306.3|31256.3|31295.1|31275.1|31307.3|31275.5|31293|31250.4|19
1645072590000|2022-02-17 04:36:30|31294.9|31274.9|31314.5|31238|31318.2|31274.9|31294.7|31233.8|17
1645072600000|2022-02-17 04:36:40|31315.3|31236.7|31312.6|31245.3|31319.3|31245.3|31312.6|31232.1|16
1645072610000|2022-02-17 04:36:50|31315.3|31242.2|31314.7|31238.7|31316|31246.1|31312.2|31236.4|22
1645072620000|2022-02-17 04:37:00|31313.8|31240|31304.8|31254.8|31315|31271.6|31291.6|31237.4|29
1645072630000|2022-02-17 04:37:10|31305.7|31255.7|31303.6|31253.6|31308.3|31256.1|31302.8|31250.7|20
1645072640000|2022-02-17 04:37:20|31306.8|31251.1|31304.2|31254.2|31306.8|31254.9|31302.3|31249.8|14
1645072650000|2022-02-17 04:37:30|31304.3|31254.3|31305.3|31249.9|31309.2|31274|31290.5|31231.7|16
1645072660000|2022-02-17 04:37:40|31300.9|31250.9|31305.9|31240.5|31311|31276.1|31286.9|31216|20
1645072670000|2022-02-17 04:37:50|31304.1|31246|31307.7|31257.7|31308.5|31273.8|31291.2|31246|23
1645072680000|2022-02-17 04:38:00|31307.2|31257.2|31308|31251.3|31308|31257.2|31302.3|31240.9|27
1645072690000|2022-02-17 04:38:10|31309.4|31246.1|31308.8|31252.8|31310.2|31256.6|31306.6|31244.4|22
1645072700000|2022-02-17 04:38:20|31309.3|31252.4|31307.7|31257.7|31310.9|31257.8|31307.6|31241.8|14
1645072710000|2022-02-17 04:38:30|31294.5|31274.5|31307.3|31257.3|31307.3|31274.7|31292.2|31257.3|17
1645072720000|2022-02-17 04:38:40|31310.2|31254.1|31307.7|31257.7|31310.8|31257.9|31307.3|31254.1|15
1645072730000|2022-02-17 04:38:50|31296.2|31276.2|31294.9|31274.9|31312.5|31277.9|31292.3|31255|24
1645072740000|2022-02-17 04:39:00|31294.8|31274.8|31309|31259|31312.7|31277.5|31294.8|31248.2|19
1645072750000|2022-02-17 04:39:10|31308.8|31258.8|31307.5|31257.5|31311.2|31261.2|31307.5|31249.4|11
1645072760000|2022-02-17 04:39:20|31308.3|31258.3|31303.9|31253.9|31310.8|31258.3|31303.2|31250.7|10
1645072770000|2022-02-17 04:39:30|31307.3|31249|31307|31237|31308.9|31256.7|31302.7|31237|16
1645072780000|2022-02-17 04:39:40|31303.3|31253.3|31293.1|31273.1|31305.9|31273.1|31290.4|31253.3|27
1645072790000|2022-02-17 04:39:50|31293.6|31273.6|31308.3|31258.3|31310.6|31273.6|31291.9|31245.5|18
1645072800000|2022-02-17 04:40:00|31309.1|31259.1|31308.4|31258.4|31309.4|31259.4|31308.1|31258.1|15
1645072810000|2022-02-17 04:40:10|31308|31258|31291.7|31271.7|31310.3|31272.3|31289.4|31249.7|19
1645072820000|2022-02-17 04:40:20|31291.9|31271.9|31305.2|31255.2|31307.7|31271.9|31286.9|31225.1|24
1645072830000|2022-02-17 04:40:30|31304.8|31254.8|31306.1|31256.1|31306.1|31256.1|31304.8|31239.9|17
1645072840000|2022-02-17 04:40:40|31306.2|31256.2|31301.9|31242.7|31307.7|31257.7|31296.2|31240.1|18
1645072850000|2022-02-17 04:40:50|31301.8|31243.1|31301.2|31241.8|31302.4|31247.4|31297.4|31237.7|19
1645072860000|2022-02-17 04:41:00|31301.6|31241.5|31299.3|31249.3|31301.6|31250.1|31298.5|31236.6|32
1645072870000|2022-02-17 04:41:10|31298.4|31248.4|31297.6|31231.9|31300.1|31248.4|31297.1|31231.9|27
1645072880000|2022-02-17 04:41:20|31296.8|31240.5|31294.5|31244.5|31297.6|31247.4|31294.5|31232.4|22
1645072890000|2022-02-17 04:41:30|31294.7|31244.7|31295.8|31245.8|31296|31246|31293.7|31243.7|12
1645072900000|2022-02-17 04:41:40|31295.9|31245.9|31296.7|31246.7|31301|31261.5|31281.5|31226|20
1645072910000|2022-02-17 04:41:50|31295.4|31245.4|31296.6|31232.6|31301.9|31263.6|31277.7|31215.2|22
1645072920000|2022-02-17 04:42:00|31298.1|31226.7|31295.1|31245.1|31301.1|31246|31294.9|31226.7|26
1645072930000|2022-02-17 04:42:10|31293.9|31237.7|31297.3|31236.3|31298.2|31246|31293.9|31231.8|16
1645072940000|2022-02-17 04:42:20|31297.6|31235.9|31294.6|31244.6|31297.6|31244.6|31293.1|31235.8|15
1645072950000|2022-02-17 04:42:30|31294.7|31244.7|31296.3|31246.3|31297.3|31247.3|31294.3|31235|23
1645072960000|2022-02-17 04:42:40|31296|31246|31300.3|31250.3|31301.5|31262.1|31281.2|31237.3|17
1645072970000|2022-02-17 04:42:50|31299.2|31249.2|31300|31235.3|31300.8|31250.2|31296.6|31234.4|20
1645072980000|2022-02-17 04:43:00|31299.6|31234.9|31299.2|31249.2|31300.1|31264.1|31284.1|31233|19
1645072990000|2022-02-17 04:43:10|31298.7|31248.7|31298.2|31237.4|31300.3|31249.6|31295.5|31235.4|18
1645073000000|2022-02-17 04:43:20|31300.1|31250.1|31300.7|31242.4|31303|31267.3|31285.8|31235|22
1645073010000|2022-02-17 04:43:30|31302.5|31236.4|31298.6|31237.3|31302.5|31251.8|31296.9|31236.4|16
1645073020000|2022-02-17 04:43:40|31298.9|31238.2|31299.9|31235.6|31300.1|31248.9|31298.4|31234.9|15
1645073030000|2022-02-17 04:43:50|31299.3|31236.9|31299.1|31241|31303.9|31241|31298|31227.1|21
1645073040000|2022-02-17 04:44:00|31298.1|31241.4|31298.5|31238.4|31299.1|31247.1|31294.4|31232.3|28
1645073050000|2022-02-17 04:44:10|31297.5|31247.5|31296.8|31237.4|31299.2|31247.5|31295.8|31235|21
1645073060000|2022-02-17 04:44:20|31297.7|31234.5|31298.3|31231.3|31299.1|31247.6|31296.3|31229.3|19
1645073070000|2022-02-17 04:44:30|31298|31234.5|31296.7|31246.7|31298.8|31246.7|31295.4|31229.8|20
1645073080000|2022-02-17 04:44:40|31296.2|31246.2|31283.3|31263.3|31296.6|31267.3|31283.3|31232.7|13
1645073090000|2022-02-17 04:44:50|31283.8|31263.8|31300.9|31243|31301.2|31263.8|31283.8|31231.5|28
1645073100000|2022-02-17 04:45:00|31297.9|31247.9|31298.5|31239.7|31300.6|31247.9|31295.7|31230.4|26
1645073110000|2022-02-17 04:45:10|31298.2|31240.6|31298|31239.6|31299.1|31245.3|31295.1|31231.4|12
1645073120000|2022-02-17 04:45:20|31298.5|31238|31286|31266|31299.2|31266|31285.3|31237|8
1645073130000|2022-02-17 04:45:30|31287.8|31267.8|31312|31262|31327.4|31270.3|31283.5|31232.9|26
1645073140000|2022-02-17 04:45:40|31313.9|31258.4|31309.5|31259.5|31319.2|31259.8|31309.1|31247.3|22
1645073150000|2022-02-17 04:45:50|31316.2|31252|31304|31237.4|31316.2|31252|31299.5|31229.7|25
1645073160000|2022-02-17 04:46:00|31304.4|31237.1|31304.1|31236.1|31305.2|31242.7|31303|31230.9|22
1645073170000|2022-02-17 04:46:10|31304|31238.6|31310.6|31243.4|31311|31250.9|31300.9|31237.6|29
1645073180000|2022-02-17 04:46:20|31310.3|31242.2|31312.4|31246.2|31315.2|31257.7|31307.7|31233.8|26
1645073190000|2022-02-17 04:46:30|31311.7|31250.7|31318.8|31249|31319.3|31262.4|31310.8|31244.1|30
1645073200000|2022-02-17 04:46:40|31318.5|31248.7|31318.3|31246|31318.5|31249.7|31317|31243.8|13
1645073210000|2022-02-17 04:46:50|31318.8|31244.4|31317|31251.5|31318.8|31252.1|31316.8|31244.4|20
1645073220000|2022-02-17 04:47:00|31316.7|31251.8|31320.2|31251|31322.7|31283.7|31303|31242.9|22
1645073230000|2022-02-17 04:47:10|31321.3|31247.5|31302|31282|31321.7|31282|31302|31247.5|19
1645073240000|2022-02-17 04:47:20|31321.3|31250.1|31322.9|31255.7|31327.2|31284.2|31302.6|31246.4|26
1645073250000|2022-02-17 04:47:30|31322.1|31254.4|31323.1|31254.8|31324.3|31259.1|31321.4|31250.4|24
1645073260000|2022-02-17 04:47:40|31323.4|31254|31321.4|31259.8|31323.4|31260.8|31319.3|31251.6|20
1645073270000|2022-02-17 04:47:50|31319.5|31257.6|31321.5|31251.8|31322.8|31261.1|31319.5|31248.8|20
1645073280000|2022-02-17 04:48:00|31321.2|31253.7|31322.5|31258.4|31322.5|31289.5|31307.6|31252.9|12
1645073290000|2022-02-17 04:48:10|31324.1|31260.8|31323.1|31252.9|31326.4|31270.8|31317.2|31239|25
1645073300000|2022-02-17 04:48:20|31327.5|31249.3|31320.5|31262.2|31327.5|31262.2|31320.5|31248.9|19
1645073310000|2022-02-17 04:48:30|31321.8|31261.7|31324.5|31264.7|31325.2|31269.1|31319.1|31261.4|22
1645073320000|2022-02-17 04:48:40|31323.3|31266.2|31324.6|31264.2|31327.6|31270.9|31320.9|31262.4|24
1645073330000|2022-02-17 04:48:50|31324.5|31263.4|31323.4|31260|31327.6|31263.4|31323.1|31242.1|12
1645073340000|2022-02-17 04:49:00|31322.1|31254.8|31323.5|31263.3|31326.9|31295.1|31306.5|31252.3|22
1645073350000|2022-02-17 04:49:10|31323.9|31273.9|31328.6|31262.1|31331.5|31276.1|31322.4|31250.9|23
1645073360000|2022-02-17 04:49:20|31328.7|31266.3|31323.3|31256.6|31329.9|31268.1|31322|31256.6|21
1645073370000|2022-02-17 04:49:30|31322.1|31259.9|31325.1|31262.5|31327.7|31263.5|31321|31252.8|23
1645073380000|2022-02-17 04:49:40|31324.8|31262.6|31320.8|31258.8|31325.9|31268.2|31317.5|31245.3|26
1645073390000|2022-02-17 04:49:50|31318.4|31268.4|31321.1|31259.5|31323.3|31268.4|31317.9|31251.2|28
1645073400000|2022-02-17 04:50:00|31320.6|31260.7|31327.8|31261.8|31328.1|31264.2|31319.5|31257.8|33
1645073410000|2022-02-17 04:50:10|31323.5|31260.2|31326|31250.8|31326.1|31269.3|31319.3|31250.8|23
1645073420000|2022-02-17 04:50:20|31322.2|31258.4|31325.6|31252.5|31327.5|31261.3|31322|31248.6|15
1645073430000|2022-02-17 04:50:30|31326.3|31251.3|31323.9|31247.8|31329|31284.1|31304|31235|18
1645073440000|2022-02-17 04:50:40|31320.6|31259.8|31319.6|31262.7|31327.2|31266.7|31315.9|31243.6|14
1645073450000|2022-02-17 04:50:50|31320.4|31260|31323.4|31264.6|31323.4|31289.4|31309.4|31260|26
1645073460000|2022-02-17 04:51:00|31328.7|31264|31326.3|31267.5|31328.7|31269.5|31325|31261.5|20
1645073470000|2022-02-17 04:51:10|31326.9|31266.1|31327.7|31268.5|31328.2|31275|31323.9|31263.4|22
1645073480000|2022-02-17 04:51:20|31327.9|31268.9|31322.6|31272.6|31328.6|31273|31322.6|31264.7|12
1645073490000|2022-02-17 04:51:30|31325.6|31268.6|31326.9|31261.9|31332.5|31289.6|31309.6|31252.1|19
1645073500000|2022-02-17 04:51:40|31326.4|31262.5|31326.7|31264.9|31329.3|31274.1|31323.2|31254.3|25
1645073510000|2022-02-17 04:51:50|31325.6|31267.2|31321.8|31271.8|31327.7|31274.8|31320.4|31265.1|23
1645073520000|2022-02-17 04:52:00|31320.6|31270.6|31326.7|31276.7|31327.7|31291|31311|31264.6|19
1645073530000|2022-02-17 04:52:10|31326|31276|31329|31246.2|31329|31290.7|31309.3|31246.2|15
1645073540000|2022-02-17 04:52:20|31327|31254.4|31330.2|31242.2|31330.2|31288.4|31306|31242.2|28
1645073550000|2022-02-17 04:52:30|31320.7|31260.1|31324|31265.7|31328.6|31273.6|31320.4|31244.7|23
1645073560000|2022-02-17 04:52:40|31322.5|31264.8|31320.3|31262.3|31322.5|31269.7|31317.6|31262.2|20
1645073570000|2022-02-17 04:52:50|31320.6|31262.6|31320.3|31262.1|31323.8|31267.2|31319.6|31254.8|27
1645073580000|2022-02-17 04:53:00|31322.7|31265.4|31319|31257.8|31322.7|31265.4|31317.9|31249.6|24
1645073590000|2022-02-17 04:53:10|31319.2|31257.2|31320.6|31260.7|31321.1|31266.8|31313.4|31257.2|20
1645073600000|2022-02-17 04:53:20|31320.1|31261.1|31320.4|31257.9|31320.7|31263.1|31319.1|31257.9|17
1645073610000|2022-02-17 04:53:30|31320.9|31256.4|31324.7|31262.6|31324.7|31264.9|31319.3|31253.1|14
1645073620000|2022-02-17 04:53:40|31324.2|31260.3|31322.7|31261.4|31325.1|31262.4|31322.2|31256.1|14
1645073630000|2022-02-17 04:53:50|31323.2|31261.5|31328.1|31263.9|31329.2|31263.9|31323.2|31254.6|18
1645073640000|2022-02-17 04:54:00|31328.7|31260.2|31323.6|31264|31328.7|31271.1|31316.6|31250.5|18
1645073650000|2022-02-17 04:54:10|31323.9|31260.3|31323.1|31266.5|31326.7|31275.9|31320|31254.1|18
1645073660000|2022-02-17 04:54:20|31326.7|31255.5|31324.1|31258.6|31326.7|31262|31323|31252.8|17
1645073670000|2022-02-17 04:54:30|31325|31255.3|31322.2|31257.1|31325.6|31265.2|31322.2|31253.5|21
1645073680000|2022-02-17 04:54:40|31322.1|31259.6|31325.5|31256.5|31328.2|31277.4|31322.1|31256.5|19
1645073690000|2022-02-17 04:54:50|31326.7|31256.9|31321.8|31257.4|31326.7|31258.9|31321.3|31253.9|18
1645073700000|2022-02-17 04:55:00|31322.5|31255.6|31325.2|31264.5|31327|31266.8|31321.9|31252.1|22
1645073710000|2022-02-17 04:55:10|31325.7|31264|31323.5|31265.8|31326.7|31265.8|31323|31253.9|22
1645073720000|2022-02-17 04:55:20|31324.1|31263.2|31323.9|31263.6|31325.7|31267.7|31322.4|31255.7|24
1645073730000|2022-02-17 04:55:30|31324.6|31265.2|31327|31258.1|31327|31266|31323.1|31257|20
1645073740000|2022-02-17 04:55:40|31327.4|31258.6|31326.9|31264.2|31329.8|31267.4|31325.2|31256.4|16
1645073750000|2022-02-17 04:55:50|31327.6|31270|31328.8|31266.8|31329.4|31270|31327.3|31263.6|9
1645073760000|2022-02-17 04:56:00|31329.2|31262.8|31331.7|31268.2|31331.7|31275.8|31324.6|31259.7|19
1645073770000|2022-02-17 04:56:10|31331.2|31265.4|31331.2|31261.6|31332.9|31267|31329.3|31260|10
1645073780000|2022-02-17 04:56:20|31331|31263.2|31330.1|31267.9|31331.8|31278.7|31328.2|31263.2|17
1645073790000|2022-02-17 04:56:30|31331.3|31265.7|31333.4|31266.8|31334.9|31269.1|31329.6|31264.2|17
1645073800000|2022-02-17 04:56:40|31332.5|31268.8|31330|31267.1|31332.5|31271.9|31328.4|31260.3|19
1645073810000|2022-02-17 04:56:50|31329.6|31270.1|31328.5|31261|31330.2|31270.1|31328.3|31254.8|12
1645073820000|2022-02-17 04:57:00|31327|31265.4|31332.2|31264.9|31332.6|31269.6|31327|31258.3|22
1645073830000|2022-02-17 04:57:10|31330.7|31267.9|31329|31267.1|31332.2|31268.6|31328.6|31262.9|16
1645073840000|2022-02-17 04:57:20|31328.1|31261.1|31329|31263|31329.8|31266.1|31327.5|31260.4|21
1645073850000|2022-02-17 04:57:30|31328.2|31264.6|31327.1|31267.7|31329.5|31275.4|31325.4|31261.1|24
1645073860000|2022-02-17 04:57:40|31327.8|31264.6|31327.7|31262.9|31327.8|31267.1|31326.6|31260.4|15
1645073870000|2022-02-17 04:57:50|31327.5|31265.6|31326.8|31263.8|31327.5|31277.1|31325.2|31262.3|20
1645073880000|2022-02-17 04:58:00|31326|31258.7|31326.8|31266.8|31329.5|31277.5|31326|31254.9|12
1645073890000|2022-02-17 04:58:10|31326.5|31267.5|31326.6|31264.1|31328.7|31269|31325.2|31259|15
1645073900000|2022-02-17 04:58:20|31325.8|31267.6|31327.7|31266.8|31328.9|31268.6|31325.8|31262.4|24
1645073910000|2022-02-17 04:58:30|31327.4|31266.5|31324.7|31262.5|31328.1|31267.8|31324.1|31255.2|18
1645073920000|2022-02-17 04:58:40|31325.5|31259.9|31334.1|31251|31334.1|31275.6|31324|31250.2|20
1645073930000|2022-02-17 04:58:50|31330.8|31262.3|31326.3|31255.3|31331.7|31262.3|31325.7|31243.6|19
1645073940000|2022-02-17 04:59:00|31326.7|31255.7|31326.4|31261.1|31327.2|31264.8|31325|31254.4|20
1645073950000|2022-02-17 04:59:10|31327.7|31259|31327.9|31263.4|31328.2|31265.1|31326.2|31259|17
1645073960000|2022-02-17 04:59:20|31327.6|31263.1|31326.8|31256.3|31330.2|31266.6|31322.7|31252.3|21
1645073970000|2022-02-17 04:59:30|31325.8|31257.4|31327.6|31255|31327.6|31261.6|31324.5|31254.4|20
1645073980000|2022-02-17 04:59:40|31328.1|31253.8|31328|31266.9|31337.2|31271.2|31325.9|31246.1|29
1645073990000|2022-02-17 04:59:50|31328.1|31260.9|31332.6|31259.6|31337.3|31263|31328.1|31248.2|20
1645074000000|2022-02-17 05:00:00|31331.7|31259.4|31328.6|31259|31333.6|31268.2|31327.8|31259|23
1645074010000|2022-02-17 05:00:10|31330.3|31261.7|31328.3|31260.8|31330.7|31262.8|31328.2|31255.3|16
1645074020000|2022-02-17 05:00:20|31328.5|31260.3|31325.4|31249.2|31330.3|31260.4|31323.4|31244.9|22
1645074030000|2022-02-17 05:00:30|31325.5|31247.9|31326.1|31253.9|31327.2|31261.4|31324.3|31247.2|17
1645074040000|2022-02-17 05:00:40|31323.5|31259.2|31325.4|31258.8|31326.7|31261.8|31321.9|31254.7|24
1645074050000|2022-02-17 05:00:50|31325|31258.4|31324.5|31261.5|31327|31266.1|31322.6|31254.2|26
1645074060000|2022-02-17 05:01:00|31325.3|31259.2|31328.1|31259.1|31335.7|31276.9|31323.5|31248|34
1645074070000|2022-02-17 05:01:10|31326.5|31261.9|31329.4|31261.5|31329.9|31269.7|31325.2|31261.5|17
1645074080000|2022-02-17 05:01:20|31329.7|31259.2|31325.5|31262.4|31329.7|31265.1|31325.1|31257.7|13
1645074090000|2022-02-17 05:01:30|31326.3|31260.8|31324.8|31263.9|31327.9|31269.3|31324.8|31260.8|16
1645074100000|2022-02-17 05:01:40|31325.1|31264.2|31325.6|31260.9|31328.3|31273.5|31321.4|31252.5|30
1645074110000|2022-02-17 05:01:50|31325.9|31260.5|31323.1|31261.5|31327|31264.7|31323|31257.3|22
1645074120000|2022-02-17 05:02:00|31323.9|31258.7|31323.7|31260.4|31324.6|31270.5|31320.4|31257.5|20
1645074130000|2022-02-17 05:02:10|31322.5|31260.5|31321.5|31256.9|31324.1|31261.5|31320.2|31249.7|26
1645074140000|2022-02-17 05:02:20|31321.8|31257.2|31324.1|31260.5|31324.8|31263.1|31321.2|31251.7|14
1645074150000|2022-02-17 05:02:30|31323.3|31265|31327.7|31263|31327.7|31270.2|31319.7|31246.1|27
1645074160000|2022-02-17 05:02:40|31327.5|31264.6|31327.3|31265.4|31328.6|31267.3|31327.3|31259.7|17
1645074170000|2022-02-17 05:02:50|31326.9|31267.2|31329.2|31269.4|31329.7|31269.4|31325.7|31259.8|19
1645074180000|2022-02-17 05:03:00|31329.4|31267.7|31327.9|31262.4|31330.4|31267.7|31327.3|31262.4|17
1645074190000|2022-02-17 05:03:10|31326.8|31254.6|31324.8|31265.1|31329.4|31269.1|31323|31245.5|28
1645074200000|2022-02-17 05:03:20|31326.1|31266|31324.1|31262.2|31327.3|31266|31323.1|31258.9|23
1645074210000|2022-02-17 05:03:30|31324.3|31262|31324.6|31261.8|31328.1|31262|31323.8|31256.1|18
1645074220000|2022-02-17 05:03:40|31325.2|31259.1|31324.6|31265.9|31326.1|31266.7|31322.9|31254.8|19
1645074230000|2022-02-17 05:03:50|31324.2|31266.5|31324.2|31256.9|31325.1|31266.5|31322.4|31256.9|17
1645074240000|2022-02-17 05:04:00|31323.8|31257.8|31321.9|31259.2|31324.1|31262.9|31321.9|31257.2|11
1645074250000|2022-02-17 05:04:10|31323.9|31261.8|31319.7|31255.1|31325.1|31267.6|31316.6|31238.1|20
1645074260000|2022-02-17 05:04:20|31322.2|31247.7|31325.2|31256.1|31325.3|31271.7|31316.8|31247.7|26
1645074270000|2022-02-17 05:04:30|31326.1|31250.9|31323.5|31266.1|31326.1|31272.6|31321.8|31250.9|22
1645074280000|2022-02-17 05:04:40|31324|31265.6|31323.6|31261.4|31324|31266.3|31322.7|31259.7|14
1645074290000|2022-02-17 05:04:50|31323.1|31264.1|31321.3|31259|31323.1|31273|31320.3|31258.9|18
1645074300000|2022-02-17 05:05:00|31318|31259.7|31319.2|31256.4|31320.1|31265|31315|31253.1|20
1645074310000|2022-02-17 05:05:10|31319.1|31257.8|31319.1|31256.6|31321.2|31257.8|31318.9|31252.3|18
1645074320000|2022-02-17 05:05:20|31320.2|31253.4|31322.7|31250.7|31326|31271.6|31319.3|31244.7|24
1645074330000|2022-02-17 05:05:30|31322.2|31250.2|31323|31262|31324.8|31266.2|31322.2|31249|22
1645074340000|2022-02-17 05:05:40|31322.7|31261.7|31322.1|31260.5|31325.9|31265.5|31321.9|31260.2|22
1645074350000|2022-02-17 05:05:50|31322.9|31259.1|31319.7|31254.6|31322.9|31260|31318.6|31250|20
1645074360000|2022-02-17 05:06:00|31319.1|31255.8|31318.4|31248.7|31322.9|31265.7|31312.5|31245.5|24
1645074370000|2022-02-17 05:06:10|31318.8|31247.6|31317.8|31248.5|31322|31263.5|31313.5|31228|28
1645074380000|2022-02-17 05:06:20|31317.4|31247.9|31316.2|31253.9|31318.1|31253.9|31316.2|31246.6|19
1645074390000|2022-02-17 05:06:30|31317|31248.7|31314.2|31247.6|31317.6|31251.8|31313.8|31247|21
1645074400000|2022-02-17 05:06:40|31314.8|31247.1|31310.1|31236.5|31316|31254.4|31310.1|31227.7|30
1645074410000|2022-02-17 05:06:50|31307.8|31242.5|31312.1|31238.7|31312.5|31245.8|31306.4|31229.2|38
1645074420000|2022-02-17 05:07:00|31312|31237.6|31310.6|31237.7|31313.4|31237.8|31308.6|31235.4|36
1645074430000|2022-02-17 05:07:10|31311.3|31236.5|31304.1|31238.1|31315.1|31247.2|31300.5|31217.5|32
1645074440000|2022-02-17 05:07:20|31304.3|31231.3|31305.4|31233.5|31306.5|31240.4|31302.7|31228|33
1645074450000|2022-02-17 05:07:30|31305.5|31232.8|31307.7|31237.3|31308.3|31240|31303.4|31231.5|28
1645074460000|2022-02-17 05:07:40|31306.2|31237.2|31302.1|31232.9|31306.2|31237.2|31301.5|31232.9|20
1645074470000|2022-02-17 05:07:50|31302.9|31234.9|31305.4|31239|31306.7|31242.8|31301.6|31228.6|16
1645074480000|2022-02-17 05:08:00|31305.1|31239.6|31309.7|31248.2|31315.3|31248.2|31303.2|31218.7|27
1645074490000|2022-02-17 05:08:10|31311|31241.4|31306.4|31240|31311.5|31244.5|31305.9|31234.4|26
1645074500000|2022-02-17 05:08:20|31306.1|31239.7|31308.3|31238.9|31308.3|31241.1|31305.8|31237.5|25
1645074510000|2022-02-17 05:08:30|31306.7|31241.1|31307.5|31244.4|31309.2|31246.1|31306.7|31241.1|21
1645074520000|2022-02-17 05:08:40|31307|31243.3|31304.8|31236|31307.3|31243.3|31303.9|31235|23
1645074530000|2022-02-17 05:08:50|31304.7|31237.8|31304.9|31236.2|31305.8|31238.1|31304.4|31233.2|16
1645074540000|2022-02-17 05:09:00|31307.1|31233.4|31307.4|31238.7|31310.8|31252.1|31302.1|31231.8|25
1645074550000|2022-02-17 05:09:10|31308.4|31237.5|31305.2|31237.6|31308.4|31239.2|31303.3|31232.9|20
1645074560000|2022-02-17 05:09:20|31305.5|31237.9|31306.7|31238.4|31307.3|31241.2|31303.8|31235.2|25
1645074570000|2022-02-17 05:09:30|31306.4|31239.2|31308.7|31227.8|31309.2|31240.4|31305.2|31227.8|21
1645074580000|2022-02-17 05:09:40|31309.1|31227|31302.3|31233.5|31309.1|31236.3|31301.5|31227|24
1645074590000|2022-02-17 05:09:50|31302.2|31232.7|31305.3|31242.8|31307|31242.8|31301.9|31231.4|21
1645074600000|2022-02-17 05:10:00|31305.2|31240.4|31305.4|31229.1|31307.8|31241.4|31303.5|31229.1|26
1645074610000|2022-02-17 05:10:10|31305.1|31230.3|31306.9|31238.5|31308.4|31243.3|31303.8|31228.2|17
1645074620000|2022-02-17 05:10:20|31306.7|31239|31303.4|31238.6|31307.6|31240.9|31302.6|31236.2|23
1645074630000|2022-02-17 05:10:30|31303.1|31238.3|31304.6|31225.1|31304.6|31238.3|31301.5|31223.8|18
1645074640000|2022-02-17 05:10:40|31304|31224.5|31308|31228.5|31308|31248.4|31298.3|31224.5|20
1645074650000|2022-02-17 05:10:50|31306.5|31231.4|31304.9|31227.2|31306.6|31236.8|31299.7|31226.6|21
1645074660000|2022-02-17 05:11:00|31305.2|31226.5|31303.4|31241.5|31307.6|31242.8|31301.6|31225.3|19
1645074670000|2022-02-17 05:11:10|31302.1|31242.4|31300.5|31235|31304|31245|31299.4|31234.4|28
1645074680000|2022-02-17 05:11:20|31300.6|31235.1|31302.4|31223.9|31307.4|31240.9|31296.8|31223.9|26
1645074690000|2022-02-17 05:11:30|31305.6|31240.5|31302|31229.7|31305.6|31244.3|31293.4|31222.1|24
1645074700000|2022-02-17 05:11:40|31299.6|31233.2|31300.6|31228.3|31303|31234.4|31299.6|31224.7|12
1645074710000|2022-02-17 05:11:50|31299.8|31230.1|31300.2|31222.5|31303.7|31233.5|31299.8|31222.5|11
1645074720000|2022-02-17 05:12:00|31300.6|31222.1|31306.3|31256.3|31311.3|31261.3|31298.2|31222.1|37
1645074730000|2022-02-17 05:12:10|31307|31257|31293.3|31273.3|31310.3|31274|31292.8|31256.7|26
1645074740000|2022-02-17 05:12:20|31292.9|31272.9|31293|31273|31293.3|31273.3|31292.5|31272.5|11
1645074750000|2022-02-17 05:12:30|31293.1|31273.1|31307.7|31247.8|31308.8|31273.5|31292.5|31240.8|15
1645074760000|2022-02-17 05:12:40|31308.8|31244.6|31291.9|31271.9|31308.8|31277.4|31291.2|31244.6|21
1645074770000|2022-02-17 05:12:50|31292.7|31272.7|31294.6|31274.6|31295.3|31275.3|31292.4|31272.4|21
1645074780000|2022-02-17 05:13:00|31293.6|31273.6|31311.7|31261.7|31312.2|31275.5|31293.2|31253.2|27
1645074790000|2022-02-17 05:13:10|31311.8|31261.8|31297.4|31277.4|31312.8|31277.8|31297.1|31261.8|16
1645074800000|2022-02-17 05:13:20|31297.6|31277.6|31295.2|31275.2|31297.8|31277.8|31294.2|31274.2|18
1645074810000|2022-02-17 05:13:30|31295.7|31275.7|31296|31276|31300.2|31280.2|31294.3|31274.3|20
1645074820000|2022-02-17 05:13:40|31297|31277|31298.5|31278.5|31298.5|31278.5|31294.6|31274.6|30
1645074830000|2022-02-17 05:13:50|31298.7|31278.7|31299.7|31279.7|31301.3|31281.3|31298.1|31278.1|29
1645074840000|2022-02-17 05:14:00|31314.3|31255.9|31312.4|31262.4|31314.4|31262.5|31310.8|31255.9|31
1645074850000|2022-02-17 05:14:10|31312.3|31262.3|31311|31261|31312.3|31262.3|31310.2|31260.2|21
1645074860000|2022-02-17 05:14:20|31311.3|31261.3|31299.4|31279.4|31311.6|31281.4|31298.3|31261.3|22
1645074870000|2022-02-17 05:14:30|31298.9|31278.9|31298.4|31278.4|31299.3|31279.3|31297.5|31277.5|26
1645074880000|2022-02-17 05:14:40|31300.7|31280.7|31312.7|31262.7|31316.9|31281|31298.9|31258.2|26
1645074890000|2022-02-17 05:14:50|31297|31277|31297.6|31277.6|31300.2|31280.2|31297|31277|27
1645074900000|2022-02-17 05:15:00|31298.1|31278.1|31301.1|31281.1|31301.4|31281.4|31297.8|31277.8|23
1645074910000|2022-02-17 05:15:10|31301|31281|31298.3|31278.3|31301|31281|31297.1|31277.1|17
1645074920000|2022-02-17 05:15:20|31297.2|31277.2|31297.6|31277.6|31305.5|31285.5|31295.6|31275.6|31
1645074930000|2022-02-17 05:15:30|31297.1|31277.1|31297.8|31277.8|31299.4|31279.4|31297|31277|23
1645074940000|2022-02-17 05:15:40|31298.4|31278.4|31298.4|31278.4|31298.5|31278.5|31297.5|31277.5|10
1645074950000|2022-02-17 05:15:50|31297.9|31277.9|31301.2|31281.2|31303|31283|31297.6|31277.6|12
1645074960000|2022-02-17 05:16:00|31312.4|31256.4|31294.9|31274.9|31313.9|31276.3|31293.9|31255.5|17
1645074970000|2022-02-17 05:16:10|31295|31275|31296.8|31276.8|31300|31280|31295|31275|26
1645074980000|2022-02-17 05:16:20|31297.1|31277.1|31295.4|31275.4|31297.9|31277.9|31294.9|31274.9|16
1645074990000|2022-02-17 05:16:30|31295.1|31275.1|31298.7|31278.7|31299|31279|31295.1|31275.1|18
1645075000000|2022-02-17 05:16:40|31301.5|31281.5|31289.9|31269.9|31301.5|31281.5|31289.2|31269.2|27
1645075010000|2022-02-17 05:16:50|31289.5|31269.5|31291|31271|31292.1|31272.1|31289.5|31269.5|16
1645075020000|2022-02-17 05:17:00|31291.4|31271.4|31291.3|31271.3|31291.4|31271.4|31290|31270|15
1645075030000|2022-02-17 05:17:10|31291.5|31271.5|31294.7|31274.7|31309.3|31274.9|31291.5|31253.6|16
1645075040000|2022-02-17 05:17:20|31295|31275|31294.3|31274.3|31295.2|31275.2|31293.1|31273.1|11
1645075050000|2022-02-17 05:17:30|31293.2|31273.2|31295.4|31275.4|31295.9|31275.9|31291.5|31271.5|22
1645075060000|2022-02-17 05:17:40|31297.3|31277.3|31295.1|31275.1|31297.3|31277.3|31294.2|31274.2|24
1645075070000|2022-02-17 05:17:50|31295|31275|31296.1|31276.1|31296.8|31276.8|31295|31275|13
1645075080000|2022-02-17 05:18:00|31292.3|31272.3|31296.1|31276.1|31296.1|31276.1|31292.1|31272.1|22
1645075090000|2022-02-17 05:18:10|31295.5|31275.5|31295.9|31275.9|31297.4|31277.4|31295.4|31275.4|19
1645075100000|2022-02-17 05:18:20|31295.1|31275.1|31294.2|31274.2|31295.4|31275.4|31293.8|31273.8|14
1645075110000|2022-02-17 05:18:30|31293.2|31273.2|31296.9|31276.9|31296.9|31276.9|31293.1|31273.1|19
1645075120000|2022-02-17 05:18:40|31297.5|31277.5|31296|31276|31297.5|31277.5|31294.1|31274.1|17
1645075130000|2022-02-17 05:18:50|31295.8|31275.8|31296.6|31276.6|31298.1|31278.1|31295.5|31275.5|17
1645075140000|2022-02-17 05:19:00|31295.1|31275.1|31299.3|31279.3|31300.3|31280.3|31293.7|31273.7|27
1645075150000|2022-02-17 05:19:10|31297.1|31277.1|31298.4|31278.4|31298.4|31278.4|31295.6|31275.6|26
1645075160000|2022-02-17 05:19:20|31297.9|31277.9|31298.9|31278.9|31299.1|31279.1|31297.2|31277.2|20
1645075170000|2022-02-17 05:19:30|31300.3|31280.3|31298.2|31278.2|31300.7|31280.7|31298.2|31278.2|17
1645075180000|2022-02-17 05:19:40|31299.4|31279.4|31297.9|31277.9|31299.8|31279.8|31296.2|31276.2|13
1645075190000|2022-02-17 05:19:50|31297.5|31277.5|31299|31279|31311.2|31281.9|31291.9|31255.4|15
1645075200000|2022-02-17 05:20:00|31300.1|31280.1|31294.1|31274.1|31300.1|31280.1|31290.8|31270.8|22
1645075210000|2022-02-17 05:20:10|31292.9|31272.9|31295.1|31275.1|31295.8|31275.8|31292.9|31272.9|28
1645075220000|2022-02-17 05:20:20|31295.2|31275.2|31294.4|31274.4|31296.8|31276.8|31294.3|31274.3|26
1645075230000|2022-02-17 05:20:30|31295.3|31275.3|31292|31272|31295.3|31275.3|31290.2|31270.2|19
1645075240000|2022-02-17 05:20:40|31292.1|31272.1|31294.3|31274.3|31295.9|31275.9|31290.8|31270.8|11
1645075250000|2022-02-17 05:20:50|31293.8|31273.8|31293.2|31273.2|31294|31274|31292.1|31272.1|18
1645075260000|2022-02-17 05:21:00|31292.8|31272.8|31290.5|31270.5|31293.6|31273.6|31288.2|31268.2|27
1645075270000|2022-02-17 05:21:10|31289.8|31269.8|31291.4|31271.4|31292.1|31272.1|31289.6|31269.6|17
1645075280000|2022-02-17 05:21:20|31294.2|31274.2|31294|31274|31294.5|31274.5|31293.4|31273.4|13
1645075290000|2022-02-17 05:21:30|31290|31270|31293|31273|31297.2|31277.2|31290|31270|19
1645075300000|2022-02-17 05:21:40|31292.7|31272.7|31294.9|31274.9|31296.2|31276.2|31292.6|31272.6|21
1645075310000|2022-02-17 05:21:50|31293.7|31273.7|31293.3|31273.3|31293.7|31273.7|31291.4|31271.4|23
1645075320000|2022-02-17 05:22:00|31293.9|31273.9|31291.2|31271.2|31296.6|31276.6|31289.1|31269.1|26
1645075330000|2022-02-17 05:22:10|31295.4|31275.4|31295.9|31275.9|31296.9|31276.9|31294.1|31274.1|21
1645075340000|2022-02-17 05:22:20|31295.7|31275.7|31297.4|31277.4|31297.4|31277.4|31295.6|31275.6|12
1645075350000|2022-02-17 05:22:30|31296.6|31276.6|31296.4|31276.4|31296.8|31276.8|31293.5|31273.5|17
1645075360000|2022-02-17 05:22:40|31296.2|31276.2|31290.2|31270.2|31297|31277|31289.6|31269.6|21
1645075370000|2022-02-17 05:22:50|31290.4|31270.4|31291.7|31271.7|31294.8|31274.8|31289.4|31269.4|18
1645075380000|2022-02-17 05:23:00|31291.5|31271.5|31291.8|31271.8|31294.2|31274.2|31291|31271|23
1645075390000|2022-02-17 05:23:10|31291.4|31271.4|31294.5|31274.5|31294.7|31274.7|31291.4|31271.4|24
1645075400000|2022-02-17 05:23:20|31295.7|31275.7|31289.3|31269.3|31296.7|31276.7|31289.3|31269.3|24
1645075410000|2022-02-17 05:23:30|31288.9|31268.9|31291|31271|31293.8|31273.8|31288.9|31268.9|14
1645075420000|2022-02-17 05:23:40|31290.5|31270.5|31287.2|31267.2|31291.2|31271.2|31286.5|31266.5|27
1645075430000|2022-02-17 05:23:50|31288.6|31268.6|31289.2|31269.2|31289.8|31269.8|31287.1|31267.1|23
1645075440000|2022-02-17 05:24:00|31289.8|31269.8|31285.7|31265.7|31291.6|31271.6|31285.7|31265.7|24
1645075450000|2022-02-17 05:24:10|31286.1|31266.1|31288.2|31268.2|31301.8|31268.2|31280.2|31244.5|33
1645075460000|2022-02-17 05:24:20|31287|31267|31289.7|31269.7|31304.1|31270.9|31286.2|31244.4|34
1645075470000|2022-02-17 05:24:30|31290.4|31270.4|31288.5|31268.5|31290.4|31270.4|31285.4|31265.4|28
1645075480000|2022-02-17 05:24:40|31288.7|31268.7|31287.2|31267.2|31288.7|31268.7|31286.6|31266.6|15
1645075490000|2022-02-17 05:24:50|31287|31267|31284.7|31264.7|31291.7|31271.7|31282.9|31262.9|26
1645075500000|2022-02-17 05:25:00|31286.5|31266.5|31283.2|31263.2|31288.2|31268.2|31281.7|31261.7|22
1645075510000|2022-02-17 05:25:10|31283.3|31263.3|31279|31259|31285.1|31265.1|31278.7|31258.7|21
1645075520000|2022-02-17 05:25:20|31279.2|31259.2|31279.9|31259.9|31280.5|31260.5|31279.2|31259.2|17
1645075530000|2022-02-17 05:25:30|31280.2|31260.2|31282.1|31262.1|31282.1|31262.1|31279.3|31259.3|16
1645075540000|2022-02-17 05:25:40|31281.9|31261.9|31281.8|31261.8|31282.6|31262.6|31280.8|31260.8|19
1645075550000|2022-02-17 05:25:50|31281.1|31261.1|31285.6|31265.6|31285.7|31265.7|31277|31257|28
1645075560000|2022-02-17 05:26:00|31283|31263|31280.6|31260.6|31284.1|31264.1|31279.8|31259.8|26
1645075570000|2022-02-17 05:26:10|31280.1|31260.1|31282.6|31262.6|31283.8|31263.8|31280.1|31260.1|14
1645075580000|2022-02-17 05:26:20|31282.5|31262.5|31282.1|31262.1|31284.2|31264.2|31281.8|31261.8|19
1645075590000|2022-02-17 05:26:30|31282.3|31262.3|31281.4|31261.4|31286.3|31266.3|31280.7|31260.7|18
1645075600000|2022-02-17 05:26:40|31285.7|31265.7|31285.4|31265.4|31288.3|31268.3|31280.9|31260.9|25
1645075610000|2022-02-17 05:26:50|31287.1|31267.1|31285.4|31265.4|31287.1|31267.1|31280.7|31260.7|17
1645075620000|2022-02-17 05:27:00|31281.7|31261.7|31283.3|31263.3|31284|31264|31281.7|31261.7|16
1645075630000|2022-02-17 05:27:10|31283.9|31263.9|31285.5|31265.5|31285.6|31265.6|31283|31263|22
1645075640000|2022-02-17 05:27:20|31285.8|31265.8|31287|31267|31287|31267|31285.4|31265.4|19
1645075650000|2022-02-17 05:27:30|31287.5|31267.5|31287.1|31267.1|31289|31269|31286.9|31266.9|19
1645075660000|2022-02-17 05:27:40|31287.7|31267.7|31287.4|31267.4|31287.7|31267.7|31282.7|31262.7|20
1645075670000|2022-02-17 05:27:50|31287.7|31267.7|31287.7|31267.7|31288.3|31268.3|31286.3|31266.3|18
1645075680000|2022-02-17 05:28:00|31288.5|31268.5|31287.7|31267.7|31288.5|31268.5|31287.7|31267.7|7
1645075690000|2022-02-17 05:28:10|31287.6|31267.6|31288.7|31268.7|31292.7|31272.7|31287.6|31267.6|9
1645075700000|2022-02-17 05:28:20|31288.5|31268.5|31283.6|31263.6|31290.7|31270.7|31282.7|31262.7|21
1645075710000|2022-02-17 05:28:30|31283.4|31263.4|31285.9|31265.9|31286.4|31266.4|31283.3|31263.3|20
1645075720000|2022-02-17 05:28:40|31286|31266|31288.1|31268.1|31290.4|31270.4|31285.5|31265.5|22
1645075730000|2022-02-17 05:28:50|31288.2|31268.2|31288.3|31268.3|31290.2|31270.2|31288.2|31268.2|16
1645075740000|2022-02-17 05:29:00|31288.2|31268.2|31287.7|31267.7|31289.3|31269.3|31286.7|31266.7|16
1645075750000|2022-02-17 05:29:10|31287.6|31267.6|31289.4|31269.4|31289.4|31269.4|31287.6|31267.6|12
1645075760000|2022-02-17 05:29:20|31289.2|31269.2|31285.2|31265.2|31290.8|31270.8|31282.7|31262.7|16
1645075770000|2022-02-17 05:29:30|31284.8|31264.8|31285.6|31265.6|31289|31269|31284.4|31264.4|24
1645075780000|2022-02-17 05:29:40|31285.7|31265.7|31285.4|31265.4|31288.2|31268.2|31284.3|31264.3|24
1645075790000|2022-02-17 05:29:50|31285.2|31265.2|31286.4|31266.4|31286.4|31266.4|31284.8|31264.8|15
1645075800000|2022-02-17 05:30:00|31285.7|31265.7|31284.2|31264.2|31285.9|31265.9|31280|31260|20
1645075810000|2022-02-17 05:30:10|31284.3|31264.3|31282.5|31262.5|31288.3|31268.3|31281.1|31261.1|24
1645075820000|2022-02-17 05:30:20|31282.7|31262.7|31288|31268|31288|31268|31282|31262|20
1645075830000|2022-02-17 05:30:30|31287.7|31267.7|31285.3|31265.3|31287.7|31267.7|31283.2|31263.2|21
1645075840000|2022-02-17 05:30:40|31284.3|31264.3|31285.7|31265.7|31288.6|31268.6|31284.3|31264.3|16
1645075850000|2022-02-17 05:30:50|31285.9|31265.9|31286.3|31266.3|31286.3|31266.3|31285.2|31265.2|12
1645075860000|2022-02-17 05:31:00|31286.2|31266.2|31281.2|31261.2|31287|31267|31279.1|31259.1|23
1645075870000|2022-02-17 05:31:10|31283.9|31263.9|31281.3|31261.3|31283.9|31263.9|31276.3|31256.3|27
1645075880000|2022-02-17 05:31:20|31282.6|31262.6|31282.4|31262.4|31283.2|31263.2|31279.9|31259.9|29
1645075890000|2022-02-17 05:31:30|31282.9|31262.9|31282.5|31262.5|31285.1|31265.1|31280.4|31260.4|22
1645075900000|2022-02-17 05:31:40|31279.2|31259.2|31279.6|31259.6|31280.7|31260.7|31279.2|31259.2|26
1645075910000|2022-02-17 05:31:50|31280|31260|31280.4|31260.4|31281.2|31261.2|31279.1|31259.1|19
1645075920000|2022-02-17 05:32:00|31280.5|31260.5|31283.7|31263.7|31283.7|31263.7|31278.5|31258.5|27
1645075930000|2022-02-17 05:32:10|31282.9|31262.9|31283.8|31263.8|31285.2|31265.2|31282.9|31262.9|21
1645075940000|2022-02-17 05:32:20|31285.5|31265.5|31284.1|31264.1|31285.5|31265.5|31283.5|31263.5|19
1645075950000|2022-02-17 05:32:30|31284.4|31264.4|31285.1|31265.1|31286.5|31266.5|31283.6|31263.6|15
1645075960000|2022-02-17 05:32:40|31285.6|31265.6|31282.9|31262.9|31285.6|31265.6|31281.7|31261.7|14
1645075970000|2022-02-17 05:32:50|31282.2|31262.2|31286.2|31266.2|31286.9|31266.9|31282.2|31262.2|15
1645075980000|2022-02-17 05:33:00|31286.6|31266.6|31284.2|31264.2|31286.6|31266.6|31282.3|31262.3|12
1645075990000|2022-02-17 05:33:10|31284.3|31264.3|31282.3|31262.3|31284.3|31264.3|31281|31261|19
1645076000000|2022-02-17 05:33:20|31286.2|31266.2|31285.2|31265.2|31287.5|31267.5|31285.2|31265.2|14
1645076010000|2022-02-17 05:33:30|31286.2|31266.2|31282.2|31262.2|31287.4|31267.4|31281|31261|21
1645076020000|2022-02-17 05:33:40|31282.3|31262.3|31283.6|31263.6|31284.7|31264.7|31281.9|31261.9|9
1645076030000|2022-02-17 05:33:50|31283|31263|31283.8|31263.8|31285.1|31265.1|31280.8|31260.8|14
1645076040000|2022-02-17 05:34:00|31284.1|31264.1|31287|31267|31287|31267|31282.7|31262.7|16
1645076050000|2022-02-17 05:34:10|31287.6|31267.6|31281.6|31261.6|31287.6|31267.6|31280.9|31260.9|14
1645076060000|2022-02-17 05:34:20|31281.3|31261.3|31284.2|31264.2|31284.3|31264.3|31281.3|31261.3|17
1645076070000|2022-02-17 05:34:30|31284.5|31264.5|31284|31264|31284.5|31264.5|31283.2|31263.2|12
1645076080000|2022-02-17 05:34:40|31284.6|31264.6|31282.5|31262.5|31286.5|31266.5|31279|31259|19
1645076090000|2022-02-17 05:34:50|31282.4|31262.4|31279.4|31259.4|31282.4|31262.4|31278.1|31258.1|19
1645076100000|2022-02-17 05:35:00|31279.2|31259.2|31280.1|31260.1|31283.5|31263.5|31279.2|31259.2|14
1645076110000|2022-02-17 05:35:10|31280.2|31260.2|31279.8|31259.8|31281|31261|31276.5|31256.5|21
1645076120000|2022-02-17 05:35:20|31279.7|31259.7|31280.1|31260.1|31281.6|31261.6|31279.7|31259.7|14
1645076130000|2022-02-17 05:35:30|31279.1|31259.1|31281.2|31261.2|31282.9|31262.9|31279.1|31259.1|8
1645076140000|2022-02-17 05:35:40|31281.3|31261.3|31280.7|31260.7|31281.7|31261.7|31280.1|31260.1|17
1645076150000|2022-02-17 05:35:50|31280.9|31260.9|31281.1|31261.1|31285.6|31265.6|31279.2|31259.2|12
1645076160000|2022-02-17 05:36:00|31282.2|31262.2|31283.1|31263.1|31283.1|31263.1|31279.1|31259.1|25
1645076170000|2022-02-17 05:36:10|31283.4|31263.4|31283|31263|31284|31264|31281.4|31261.4|18
1645076180000|2022-02-17 05:36:20|31283.9|31263.9|31284.4|31264.4|31284.4|31264.4|31282.7|31262.7|10
1645076190000|2022-02-17 05:36:30|31284.5|31264.5|31278.4|31258.4|31284.5|31264.5|31278.4|31258.4|17
1645076200000|2022-02-17 05:36:40|31279.4|31259.4|31281.3|31261.3|31285|31265|31279.1|31259.1|22
1645076210000|2022-02-17 05:36:50|31279.3|31259.3|31280.8|31260.8|31282.1|31262.1|31279.3|31259.3|11
1645076220000|2022-02-17 05:37:00|31281|31261|31280.6|31260.6|31282.4|31262.4|31280|31260|22
1645076230000|2022-02-17 05:37:10|31280.8|31260.8|31281|31261|31282.6|31262.6|31279.4|31259.4|19
1645076240000|2022-02-17 05:37:20|31281.3|31261.3|31280.9|31260.9|31281.6|31261.6|31279.2|31259.2|10
1645076250000|2022-02-17 05:37:30|31280.4|31260.4|31278.6|31258.6|31285.4|31265.4|31276.2|31256.2|23
1645076260000|2022-02-17 05:37:40|31281.2|31261.2|31278.9|31258.9|31283.4|31263.4|31277.6|31257.6|18
1645076270000|2022-02-17 05:37:50|31279.3|31259.3|31279.6|31259.6|31280.7|31260.7|31278.8|31258.8|17
1645076280000|2022-02-17 05:38:00|31279.4|31259.4|31280.5|31260.5|31280.7|31260.7|31279.4|31259.4|14
1645076290000|2022-02-17 05:38:10|31280.2|31260.2|31280.6|31260.6|31282.3|31262.3|31280.2|31260.2|18
1645076300000|2022-02-17 05:38:20|31281.3|31261.3|31281|31261|31281.9|31261.9|31280.7|31260.7|19
1645076310000|2022-02-17 05:38:30|31281.2|31261.2|31281.3|31261.3|31281.8|31261.8|31280.8|31260.8|11
1645076320000|2022-02-17 05:38:40|31280.5|31260.5|31284.5|31264.5|31285.1|31265.1|31280.5|31260.5|20
1645076330000|2022-02-17 05:38:50|31284.8|31264.8|31284.5|31264.5|31285|31265|31282.1|31262.1|17
1645076340000|2022-02-17 05:39:00|31284.4|31264.4|31285.6|31265.6|31285.6|31265.6|31283.6|31263.6|10
1645076350000|2022-02-17 05:39:10|31284.8|31264.8|31281.5|31261.5|31285.5|31265.5|31281.4|31261.4|7
1645076360000|2022-02-17 05:39:20|31281|31261|31281|31261|31289.4|31269.4|31280.5|31260.5|9
1645076370000|2022-02-17 05:39:30|31281.5|31261.5|31280.7|31260.7|31281.5|31261.5|31277.5|31257.5|18
1645076380000|2022-02-17 05:39:40|31280.5|31260.5|31281.1|31261.1|31281.9|31261.9|31279.9|31259.9|16
1645076390000|2022-02-17 05:39:50|31281.4|31261.4|31281.1|31261.1|31281.6|31261.6|31280.5|31260.5|14
1645076400000|2022-02-17 05:40:00|31281|31261|31282.1|31262.1|31282.5|31262.5|31279.2|31259.2|19
1645076410000|2022-02-17 05:40:10|31282.5|31262.5|31280.3|31260.3|31282.7|31262.7|31280.3|31260.3|6
1645076420000|2022-02-17 05:40:20|31280.9|31260.9|31281|31261|31283.4|31263.4|31280.2|31260.2|13
1645076430000|2022-02-17 05:40:30|31283|31263|31281.5|31261.5|31285.2|31265.2|31280.6|31260.6|10
1645076440000|2022-02-17 05:40:40|31281|31261|31282.6|31262.6|31283.5|31263.5|31281|31261|21
1645076450000|2022-02-17 05:40:50|31281.2|31261.2|31283.2|31263.2|31283.8|31263.8|31281.2|31261.2|15
1645076460000|2022-02-17 05:41:00|31283.5|31263.5|31279.5|31259.5|31283.6|31263.6|31278.3|31258.3|19
1645076470000|2022-02-17 05:41:10|31280|31260|31281|31261|31283.2|31263.2|31279.4|31259.4|20
1645076480000|2022-02-17 05:41:20|31281.6|31261.6|31277.7|31257.7|31282.5|31262.5|31277.7|31257.7|17
1645076490000|2022-02-17 05:41:30|31278.5|31258.5|31282.4|31262.4|31284.3|31264.3|31278.2|31258.2|10
1645076500000|2022-02-17 05:41:40|31282.3|31262.3|31281.6|31261.6|31282.5|31262.5|31280.8|31260.8|13
1645076510000|2022-02-17 05:41:50|31282.4|31262.4|31283|31263|31283.8|31263.8|31281.5|31261.5|12
1645076520000|2022-02-17 05:42:00|31282.6|31262.6|31284.4|31264.4|31284.9|31264.9|31282.6|31262.6|12
1645076530000|2022-02-17 05:42:10|31283.5|31263.5|31283.8|31263.8|31284.4|31264.4|31283|31263|8
1645076540000|2022-02-17 05:42:20|31279.2|31259.2|31280.3|31260.3|31281.3|31261.3|31279.2|31259.2|14
1645076550000|2022-02-17 05:42:30|31281.9|31261.9|31285.3|31265.3|31285.8|31265.8|31280.3|31260.3|14
1645076560000|2022-02-17 05:42:40|31283.8|31263.8|31281.1|31261.1|31286.3|31266.3|31281.1|31261.1|13
1645076570000|2022-02-17 05:42:50|31281.2|31261.2|31278.1|31258.1|31282.1|31262.1|31277.6|31257.6|24
1645076580000|2022-02-17 05:43:00|31279.7|31259.7|31279.5|31259.5|31280.4|31260.4|31277.7|31257.7|20
1645076590000|2022-02-17 05:43:10|31279.3|31259.3|31279.4|31259.4|31279.7|31259.7|31278.8|31258.8|14
1645076600000|2022-02-17 05:43:20|31279.1|31259.1|31283.3|31263.3|31284.6|31264.6|31278.5|31258.5|16
1645076610000|2022-02-17 05:43:30|31280.7|31260.7|31281|31261|31281|31261|31279.4|31259.4|14
1645076620000|2022-02-17 05:43:40|31280|31260|31281.6|31261.6|31283.5|31263.5|31280|31260|12
1645076630000|2022-02-17 05:43:50|31281.2|31261.2|31283.2|31263.2|31283.4|31263.4|31281.2|31261.2|8
1645076640000|2022-02-17 05:44:00|31279.1|31259.1|31279.9|31259.9|31281.8|31261.8|31279.1|31259.1|19
1645076650000|2022-02-17 05:44:10|31279.2|31259.2|31278.8|31258.8|31281.9|31261.9|31278.7|31258.7|16
1645076660000|2022-02-17 05:44:20|31279.9|31259.9|31281.2|31261.2|31281.7|31261.7|31279.5|31259.5|15
1645076670000|2022-02-17 05:44:30|31281.5|31261.5|31279.8|31259.8|31284.4|31264.4|31279.4|31259.4|13
1645076680000|2022-02-17 05:44:40|31281.2|31261.2|31280.7|31260.7|31282.5|31262.5|31280.7|31260.7|9
1645076690000|2022-02-17 05:44:50|31280.6|31260.6|31284.9|31264.9|31285.9|31265.9|31280.1|31260.1|12
1645076700000|2022-02-17 05:45:00|31283.9|31263.9|31281.8|31261.8|31284.5|31264.5|31281.8|31261.8|10
1645076710000|2022-02-17 05:45:10|31281.9|31261.9|31281.6|31261.6|31286.5|31266.5|31278.5|31258.5|14
1645076720000|2022-02-17 05:45:20|31280.1|31260.1|31281.7|31261.7|31281.9|31261.9|31280.1|31260.1|11
1645076730000|2022-02-17 05:45:30|31281.9|31261.9|31283.1|31263.1|31283.8|31263.8|31281.1|31261.1|16
1645076740000|2022-02-17 05:45:40|31283.3|31263.3|31282.1|31262.1|31284.5|31264.5|31281.5|31261.5|14
1645076750000|2022-02-17 05:45:50|31282.4|31262.4|31285.7|31265.7|31285.7|31265.7|31281.8|31261.8|17
1645076760000|2022-02-17 05:46:00|31285.6|31265.6|31285.1|31265.1|31285.6|31265.6|31279.2|31259.2|23
1645076770000|2022-02-17 05:46:10|31285.7|31265.7|31279.6|31259.6|31285.7|31265.7|31278.2|31258.2|20
1645076780000|2022-02-17 05:46:20|31280.8|31260.8|31280.4|31260.4|31282.6|31262.6|31279.8|31259.8|16
1645076790000|2022-02-17 05:46:30|31281.6|31261.6|31281.1|31261.1|31282.3|31262.3|31280|31260|12
1645076800000|2022-02-17 05:46:40|31281|31261|31279.1|31259.1|31281.4|31261.4|31279.1|31259.1|15
1645076810000|2022-02-17 05:46:50|31279.3|31259.3|31280.3|31260.3|31280.3|31260.3|31278.4|31258.4|14
1645076820000|2022-02-17 05:47:00|31280.4|31260.4|31278.1|31258.1|31285.2|31265.2|31277|31257|22
1645076830000|2022-02-17 05:47:10|31278.5|31258.5|31279.7|31259.7|31280.2|31260.2|31278.5|31258.5|18
1645076840000|2022-02-17 05:47:20|31279.6|31259.6|31280.2|31260.2|31281.4|31261.4|31277.4|31257.4|18
1645076850000|2022-02-17 05:47:30|31281.4|31261.4|31284.2|31264.2|31285.9|31265.9|31281.3|31261.3|21
1645076860000|2022-02-17 05:47:40|31283.5|31263.5|31280.2|31260.2|31284.9|31264.9|31280.2|31260.2|13
1645076870000|2022-02-17 05:47:50|31299.6|31244.2|31285.1|31265.1|31299.6|31265.6|31279.5|31244.2|22
1645076880000|2022-02-17 05:48:00|31284.2|31264.2|31282.5|31262.5|31284.4|31264.4|31282.5|31262.5|20
1645076890000|2022-02-17 05:48:10|31283.1|31263.1|31284.6|31264.6|31284.6|31264.6|31282.5|31262.5|19
1645076900000|2022-02-17 05:48:20|31284.9|31264.9|31287.4|31267.4|31287.4|31267.4|31282.5|31262.5|17
1645076910000|2022-02-17 05:48:30|31286.2|31266.2|31284.7|31264.7|31286.4|31266.4|31282.2|31262.2|15
1645076920000|2022-02-17 05:48:40|31286.9|31266.9|31286.3|31266.3|31286.9|31266.9|31285.6|31265.6|17
1645076930000|2022-02-17 05:48:50|31286.5|31266.5|31289.1|31269.1|31289.1|31269.1|31284.7|31264.7|23
1645076940000|2022-02-17 05:49:00|31284.1|31264.1|31286|31266|31286.4|31266.4|31284.1|31264.1|22
1645076950000|2022-02-17 05:49:10|31285.6|31265.6|31287.3|31267.3|31288.5|31268.5|31285.3|31265.3|19
1645076960000|2022-02-17 05:49:20|31286.3|31266.3|31287.2|31267.2|31287.7|31267.7|31285.8|31265.8|14
1645076970000|2022-02-17 05:49:30|31286.7|31266.7|31288.3|31268.3|31292.1|31272.1|31286.3|31266.3|12
1645076980000|2022-02-17 05:49:40|31287.7|31267.7|31289|31269|31290.8|31270.8|31287.7|31267.7|10
1645076990000|2022-02-17 05:49:50|31287.6|31267.6|31288|31268|31291.6|31271.6|31285|31265|20
1645077000000|2022-02-17 05:50:00|31286.7|31266.7|31287.3|31267.3|31287.7|31267.7|31285.4|31265.4|16
1645077010000|2022-02-17 05:50:10|31287.1|31267.1|31288.5|31268.5|31289.1|31269.1|31287.1|31267.1|10
1645077020000|2022-02-17 05:50:20|31290.5|31270.5|31289|31269|31290.5|31270.5|31288.7|31268.7|9
1645077030000|2022-02-17 05:50:30|31289.7|31269.7|31293.1|31273.1|31294|31274|31285.4|31265.4|22
1645077040000|2022-02-17 05:50:40|31292.4|31272.4|31291.5|31271.5|31296.6|31276.6|31289.6|31269.6|23
1645077050000|2022-02-17 05:50:50|31290.6|31270.6|31293.4|31273.4|31295.5|31275.5|31289.4|31269.4|12
1645077060000|2022-02-17 05:51:00|31293.6|31273.6|31292.8|31272.8|31293.6|31273.6|31289.6|31269.6|18
1645077070000|2022-02-17 05:51:10|31292.6|31272.6|31295.6|31275.6|31296.8|31276.8|31291.5|31271.5|19
1645077080000|2022-02-17 05:51:20|31294.5|31274.5|31294.5|31274.5|31297.4|31277.4|31292.9|31272.9|17
1645077090000|2022-02-17 05:51:30|31294.3|31274.3|31299.2|31279.2|31299.2|31279.2|31289.7|31269.7|17
1645077100000|2022-02-17 05:51:40|31295.6|31275.6|31297.1|31277.1|31297.4|31277.4|31295.1|31275.1|11
1645077110000|2022-02-17 05:51:50|31297.8|31277.8|31297|31277|31298.7|31278.7|31295.9|31275.9|13
1645077120000|2022-02-17 05:52:00|31297.4|31277.4|31296.2|31276.2|31297.9|31277.9|31296|31276|12
1645077130000|2022-02-17 05:52:10|31296.5|31276.5|31289.5|31269.5|31300.3|31280.3|31289.5|31269.5|14
1645077140000|2022-02-17 05:52:20|31290.4|31270.4|31291.5|31271.5|31293|31273|31288.6|31268.6|15
1645077150000|2022-02-17 05:52:30|31290.9|31270.9|31287.4|31267.4|31294.7|31274.7|31286.5|31266.5|23
1645077160000|2022-02-17 05:52:40|31287.8|31267.8|31288|31268|31289.2|31269.2|31287.7|31267.7|12
1645077170000|2022-02-17 05:52:50|31287.7|31267.7|31292.8|31272.8|31292.8|31272.8|31287.1|31267.1|8
1645077180000|2022-02-17 05:53:00|31291.8|31271.8|31291.8|31271.8|31294.4|31274.4|31291.4|31271.4|12
1645077190000|2022-02-17 05:53:10|31292.3|31272.3|31291.6|31271.6|31295.2|31275.2|31289.3|31269.3|20
1645077200000|2022-02-17 05:53:20|31292.7|31272.7|31295|31275|31296.4|31276.4|31292|31272|10
1645077210000|2022-02-17 05:53:30|31294.4|31274.4|31296|31276|31297.6|31277.6|31292.9|31272.9|10
1645077220000|2022-02-17 05:53:40|31295.2|31275.2|31292.9|31272.9|31295.2|31275.2|31292.5|31272.5|19
1645077230000|2022-02-17 05:53:50|31292.4|31272.4|31290|31270|31293.7|31273.7|31288.8|31268.8|18
1645077240000|2022-02-17 05:54:00|31289.4|31269.4|31286.2|31266.2|31293.4|31273.4|31286|31266|20
1645077250000|2022-02-17 05:54:10|31287.4|31267.4|31287|31267|31288|31268|31285.3|31265.3|20
1645077260000|2022-02-17 05:54:20|31287.7|31267.7|31290.4|31270.4|31292.8|31272.8|31287.4|31267.4|13
1645077270000|2022-02-17 05:54:30|31291.4|31271.4|31290.5|31270.5|31292.1|31272.1|31290.3|31270.3|13
1645077280000|2022-02-17 05:54:40|31290.9|31270.9|31303.5|31253.5|31312.5|31270.9|31290.9|31237.4|15
1645077290000|2022-02-17 05:54:50|31305.7|31249.6|31289.8|31269.8|31310.7|31269.8|31289|31244.7|12
1645077300000|2022-02-17 05:55:00|31289|31269|31290|31270|31292.1|31272.1|31288.9|31268.9|11
1645077310000|2022-02-17 05:55:10|31292|31272|31292.1|31272.1|31294.1|31274.1|31290.8|31270.8|11
1645077320000|2022-02-17 05:55:20|31291.8|31271.8|31305.1|31249.8|31305.1|31272.2|31286.2|31247.1|19
1645077330000|2022-02-17 05:55:30|31287.9|31267.9|31289.2|31269.2|31289.2|31269.2|31287.2|31267.2|13
1645077340000|2022-02-17 05:55:40|31289.4|31269.4|31289.1|31269.1|31289.9|31269.9|31288.6|31268.6|15
1645077350000|2022-02-17 05:55:50|31288.7|31268.7|31290.1|31270.1|31290.3|31270.3|31288.7|31268.7|13
1645077360000|2022-02-17 05:56:00|31289.2|31269.2|31284.8|31264.8|31292.7|31272.7|31284.1|31264.1|12
1645077370000|2022-02-17 05:56:10|31284.2|31264.2|31285.6|31265.6|31285.9|31265.9|31283.6|31263.6|16
1645077380000|2022-02-17 05:56:20|31285.5|31265.5|31289.2|31269.2|31289.2|31269.2|31285.1|31265.1|26
1645077390000|2022-02-17 05:56:30|31288.2|31268.2|31289.3|31269.3|31289.7|31269.7|31287.3|31267.3|15
1645077400000|2022-02-17 05:56:40|31288.6|31268.6|31288.8|31268.8|31290.4|31270.4|31288.3|31268.3|14
1645077410000|2022-02-17 05:56:50|31289.8|31269.8|31286.7|31266.7|31290.9|31270.9|31286.7|31266.7|15
1645077420000|2022-02-17 05:57:00|31287.6|31267.6|31288.3|31268.3|31289.3|31269.3|31287.3|31267.3|17
1645077430000|2022-02-17 05:57:10|31288.2|31268.2|31289|31269|31289|31269|31287.6|31267.6|9
1645077440000|2022-02-17 05:57:20|31288.9|31268.9|31286.7|31266.7|31288.9|31268.9|31284.5|31264.5|10
1645077450000|2022-02-17 05:57:30|31287.9|31267.9|31286.7|31266.7|31288.9|31268.9|31282.6|31262.6|16
1645077460000|2022-02-17 05:57:40|31287.7|31267.7|31287.7|31267.7|31289.3|31269.3|31285.9|31265.9|15
1645077470000|2022-02-17 05:57:50|31287.3|31267.3|31285.4|31265.4|31288.1|31268.1|31282.6|31262.6|16
1645077480000|2022-02-17 05:58:00|31285.7|31265.7|31286.5|31266.5|31289.2|31269.2|31285.3|31265.3|20
1645077490000|2022-02-17 05:58:10|31286.6|31266.6|31287.2|31267.2|31287.3|31267.3|31285.3|31265.3|17
1645077500000|2022-02-17 05:58:20|31287.1|31267.1|31283.6|31263.6|31287.1|31267.1|31282.4|31262.4|16
1645077510000|2022-02-17 05:58:30|31283.9|31263.9|31285.8|31265.8|31291|31271|31283.9|31263.9|18
1645077520000|2022-02-17 05:58:40|31285.9|31265.9|31286.3|31266.3|31287.6|31267.6|31285.9|31265.9|22
1645077530000|2022-02-17 05:58:50|31286.7|31266.7|31288.5|31268.5|31290.3|31270.3|31286.7|31266.7|14
1645077540000|2022-02-17 05:59:00|31289.3|31269.3|31288.4|31268.4|31290.1|31270.1|31287.9|31267.9|13
1645077550000|2022-02-17 05:59:10|31285.7|31265.7|31297.1|31237.7|31297.1|31270|31280.4|31237.7|21
1645077560000|2022-02-17 05:59:20|31294.8|31244.8|31295.7|31239.9|31297.2|31244.8|31293.7|31235.5|13
1645077570000|2022-02-17 05:59:30|31296.3|31238|31295.8|31245.8|31296.7|31246|31293.6|31235.4|18
1645077580000|2022-02-17 05:59:40|31295.4|31245.4|31284.2|31264.2|31295.8|31266.2|31284.2|31244.5|11
1645077590000|2022-02-17 05:59:50|31283.1|31263.1|31281.7|31261.7|31283.6|31263.6|31280.9|31260.9|12
1645077600000|2022-02-17 06:00:00|31281.3|31261.3|31281.7|31261.7|31285.5|31265.5|31280.6|31260.6|26
1645077610000|2022-02-17 06:00:10|31281.8|31261.8|31279.8|31259.8|31281.8|31261.8|31279.1|31259.1|21
1645077620000|2022-02-17 06:00:20|31279.9|31259.9|31283.6|31263.6|31283.6|31263.6|31278.6|31258.6|19
1645077630000|2022-02-17 06:00:30|31282.5|31262.5|31282.5|31262.5|31285.5|31265.5|31281.1|31261.1|14
1645077640000|2022-02-17 06:00:40|31282.3|31262.3|31282|31262|31282.3|31262.3|31280.4|31260.4|11
1645077650000|2022-02-17 06:00:50|31282.1|31262.1|31282.3|31262.3|31282.4|31262.4|31282.1|31262.1|3
1645077660000|2022-02-17 06:01:00|31280.1|31260.1|31278.2|31258.2|31282.3|31262.3|31273|31253|17
1645077670000|2022-02-17 06:01:10|31278.9|31258.9|31276.5|31256.5|31279.1|31259.1|31275.1|31255.1|15
1645077680000|2022-02-17 06:01:20|31277|31257|31282.4|31262.4|31282.8|31262.8|31276.2|31256.2|7
1645077690000|2022-02-17 06:01:30|31281.9|31261.9|31282.6|31262.6|31283|31263|31279.3|31259.3|12
1645077700000|2022-02-17 06:01:40|31283|31263|31281.3|31261.3|31283.5|31263.5|31281.3|31261.3|10
1645077710000|2022-02-17 06:01:50|31277.8|31257.8|31278.2|31258.2|31278.6|31258.6|31276.7|31256.7|8
1645077720000|2022-02-17 06:02:00|31278.5|31258.5|31276.8|31256.8|31286.4|31266.4|31276.8|31256.8|11
1645077730000|2022-02-17 06:02:10|31276.9|31256.9|31276.5|31256.5|31278.1|31258.1|31275.7|31255.7|10
1645077740000|2022-02-17 06:02:20|31275.2|31255.2|31276.3|31256.3|31280.7|31260.7|31274.9|31254.9|18
1645077750000|2022-02-17 06:02:30|31276.8|31256.8|31278.4|31258.4|31278.5|31258.5|31276.8|31256.8|7
1645077760000|2022-02-17 06:02:40|31276.4|31256.4|31275.5|31255.5|31276.6|31256.6|31274.4|31254.4|13
1645077770000|2022-02-17 06:02:50|31274.9|31254.9|31275.2|31255.2|31279.5|31259.5|31274|31254|13
1645077780000|2022-02-17 06:03:00|31273.9|31253.9|31275.6|31255.6|31275.9|31255.9|31273.9|31253.9|8
1645077790000|2022-02-17 06:03:10|31274.9|31254.9|31279.5|31259.5|31281.5|31261.5|31274.9|31254.9|15
1645077800000|2022-02-17 06:03:20|31279.1|31259.1|31280.7|31260.7|31281.8|31261.8|31279.1|31259.1|22
1645077810000|2022-02-17 06:03:30|31281.3|31261.3|31281.7|31261.7|31282|31262|31280.3|31260.3|13
1645077820000|2022-02-17 06:03:40|31282|31262|31279.1|31259.1|31282|31262|31278.8|31258.8|12
1645077830000|2022-02-17 06:03:50|31279.5|31259.5|31280.3|31260.3|31282.9|31262.9|31279.5|31259.5|11
1645077840000|2022-02-17 06:04:00|31280.7|31260.7|31281.3|31261.3|31282.6|31262.6|31280.7|31260.7|14
1645077850000|2022-02-17 06:04:10|31286.7|31266.7|31285.3|31265.3|31287.3|31267.3|31285.3|31265.3|5
1645077860000|2022-02-17 06:04:20|31280.6|31260.6|31279.9|31259.9|31281.5|31261.5|31278.5|31258.5|10
1645077870000|2022-02-17 06:04:30|31279.7|31259.7|31279.2|31259.2|31280.8|31260.8|31279|31259|12
1645077880000|2022-02-17 06:04:40|31279.1|31259.1|31282.8|31262.8|31284.8|31264.8|31279.1|31259.1|12
1645077890000|2022-02-17 06:04:50|31282.9|31262.9|31279.9|31259.9|31282.9|31262.9|31278.7|31258.7|17
1645077900000|2022-02-17 06:05:00|31279.1|31259.1|31281.4|31261.4|31286.4|31266.4|31275|31255|19
1645077910000|2022-02-17 06:05:10|31281.1|31261.1|31282|31262|31283.6|31263.6|31279.2|31259.2|16
1645077920000|2022-02-17 06:05:20|31282.5|31262.5|31282.1|31262.1|31284|31264|31281.8|31261.8|17
1645077930000|2022-02-17 06:05:30|31282.9|31262.9|31282.8|31262.8|31284.8|31264.8|31278.7|31258.7|24
1645077940000|2022-02-17 06:05:40|31282.3|31262.3|31284.1|31264.1|31285.4|31265.4|31280.3|31260.3|27
1645077950000|2022-02-17 06:05:50|31285.2|31265.2|31285|31265|31286|31266|31282.9|31262.9|19
1645077960000|2022-02-17 06:06:00|31284.7|31264.7|31284.9|31264.9|31286.6|31266.6|31284.4|31264.4|18
1645077970000|2022-02-17 06:06:10|31285.9|31265.9|31287.8|31267.8|31288.1|31268.1|31284.5|31264.5|17
1645077980000|2022-02-17 06:06:20|31288|31268|31288.7|31268.7|31289.4|31269.4|31285.5|31265.5|17
1645077990000|2022-02-17 06:06:30|31288.8|31268.8|31286.4|31266.4|31291.1|31271.1|31286.4|31266.4|18
1645078000000|2022-02-17 06:06:40|31287.6|31267.6|31288.2|31268.2|31290.8|31270.8|31287.6|31267.6|17
1645078010000|2022-02-17 06:06:50|31287.7|31267.7|31291|31271|31292.3|31272.3|31287.7|31267.7|16
1645078020000|2022-02-17 06:07:00|31291.1|31271.1|31291.6|31271.6|31293|31273|31290.6|31270.6|17
1645078030000|2022-02-17 06:07:10|31292.2|31272.2|31291.8|31271.8|31292.9|31272.9|31291.3|31271.3|8
1645078040000|2022-02-17 06:07:20|31291.5|31271.5|31290.8|31270.8|31292.5|31272.5|31290.8|31270.8|8
1645078050000|2022-02-17 06:07:30|31295.7|31275.7|31289.8|31269.8|31295.7|31275.7|31288.7|31268.7|22
1645078060000|2022-02-17 06:07:40|31288.7|31268.7|31288.2|31268.2|31289.8|31269.8|31287.7|31267.7|18
1645078070000|2022-02-17 06:07:50|31288.3|31268.3|31289.7|31269.7|31294.5|31274.5|31288.3|31268.3|12
1645078080000|2022-02-17 06:08:00|31289.6|31269.6|31289.9|31269.9|31291.1|31271.1|31289.6|31269.6|8
1645078090000|2022-02-17 06:08:10|31289.8|31269.8|31304.8|31284.8|31324.2|31286.7|31289.8|31269.8|22
1645078100000|2022-02-17 06:08:20|31306.6|31286.6|31306.3|31286.3|31306.6|31286.6|31302.5|31282.5|34
1645078110000|2022-02-17 06:08:30|31305.5|31285.5|31304|31284|31305.5|31285.5|31303.7|31283.7|21
1645078120000|2022-02-17 06:08:40|31304.1|31284.1|31304.4|31284.4|31305|31285|31303.4|31283.4|12
1645078130000|2022-02-17 06:08:50|31298.6|31278.6|31302.9|31282.9|31305.5|31285.5|31298.3|31278.3|19
1645078140000|2022-02-17 06:09:00|31302.7|31282.7|31329.5|31279.5|31340.5|31289.4|31301.1|31268.7|23
1645078150000|2022-02-17 06:09:10|31327.6|31277.6|31342.7|31277|31342.7|31283.4|31325.6|31274.7|25
1645078160000|2022-02-17 06:09:20|31335.2|31275.6|31337.8|31274.4|31347.5|31284.1|31330.5|31267.7|26
1645078170000|2022-02-17 06:09:30|31333.7|31276.1|31338|31279.4|31343.1|31279.9|31333.5|31274.4|23
1645078180000|2022-02-17 06:09:40|31339.5|31280.5|31332.8|31282.8|31339.5|31282.8|31332.8|31278.2|14
1645078190000|2022-02-17 06:09:50|31339.1|31269.5|31331.5|31281.5|31339.1|31285.2|31330.3|31269.5|27
1645078200000|2022-02-17 06:10:00|31332.7|31266.3|31337.1|31287.1|31340.9|31287.1|31330.6|31266.3|26
1645078210000|2022-02-17 06:10:10|31338.2|31288.2|31337.5|31281.3|31343|31289.5|31336.5|31276.4|25
1645078220000|2022-02-17 06:10:20|31339|31283.2|31338.6|31283.2|31341.5|31286.8|31335.2|31280.6|19
1645078230000|2022-02-17 06:10:30|31341.4|31285.5|31342.4|31286.8|31343.5|31287|31339.8|31283.6|11
1645078240000|2022-02-17 06:10:40|31341.1|31291.1|31340.1|31290.1|31344.4|31291.8|31336.4|31285.9|20
1645078250000|2022-02-17 06:10:50|31338.7|31288.7|31335.9|31285.9|31342.7|31288.7|31334.7|31284.7|28
1645078260000|2022-02-17 06:11:00|31338.1|31288.1|31326.2|31306.2|31340.2|31306.4|31316.9|31286.9|29
1645078270000|2022-02-17 06:11:10|31325.2|31305.2|31325.1|31305.1|31326.3|31306.3|31322.7|31302.7|23
1645078280000|2022-02-17 06:11:20|31324.2|31304.2|31343.8|31282.1|31344.1|31305.6|31322.7|31282.1|27
1645078290000|2022-02-17 06:11:30|31344.1|31282.5|31340.5|31290.5|31344.1|31292.4|31338.9|31282.1|21
1645078300000|2022-02-17 06:11:40|31340.7|31290.7|31334.1|31284.1|31341.9|31290.7|31331.9|31268.8|25
1645078310000|2022-02-17 06:11:50|31334.3|31284.3|31337.2|31281.5|31337.3|31286.7|31334.2|31281.5|21
1645078320000|2022-02-17 06:12:00|31338.4|31282.5|31337.6|31287.6|31338.7|31288.7|31336.7|31282.5|17
1645078330000|2022-02-17 06:12:10|31338.3|31288.3|31335.8|31275.2|31338.3|31288.3|31333.2|31275.2|17
1645078340000|2022-02-17 06:12:20|31338.4|31278.4|31332.6|31282.6|31338.6|31283.4|31332.6|31278|18
1645078350000|2022-02-17 06:12:30|31332.1|31282.1|31335.5|31285.5|31336.5|31286.5|31331.6|31281.6|22
1645078360000|2022-02-17 06:12:40|31335.6|31285.6|31333|31283|31335.9|31285.9|31333|31283|13
1645078370000|2022-02-17 06:12:50|31331.7|31281.7|31330.1|31273.9|31347|31284.5|31329.8|31268.3|13
1645078380000|2022-02-17 06:13:00|31341.5|31256.6|31333.9|31276|31343.1|31283.5|31330.2|31256.6|22
1645078390000|2022-02-17 06:13:10|31333.7|31275.8|31329.5|31279.5|31335.2|31280.5|31329.4|31275.4|16
1645078400000|2022-02-17 06:13:20|31333.9|31276.6|31338.2|31282.7|31338.2|31285.2|31329.7|31273.3|21
1645078410000|2022-02-17 06:13:30|31338|31282.4|31333.7|31283.7|31338|31285.2|31331.5|31281.5|17
1645078420000|2022-02-17 06:13:40|31333.3|31283.3|31332.1|31282.1|31334.5|31284.5|31332.1|31282.1|15
1645078430000|2022-02-17 06:13:50|31334.7|31273.8|31335.8|31280.2|31338.4|31286|31330.1|31273.8|19
1645078440000|2022-02-17 06:14:00|31336.9|31278|31339.3|31282|31339.3|31283.2|31333.2|31277.3|19
1645078450000|2022-02-17 06:14:10|31339|31282.3|31334|31284|31339|31285|31332.3|31281.2|19
1645078460000|2022-02-17 06:14:20|31334.3|31284.3|31332.1|31282.1|31335.4|31284.7|31332.1|31273.6|23
1645078470000|2022-02-17 06:14:30|31332.2|31282.2|31331.4|31281.4|31332.7|31282.7|31329.2|31279.2|17
1645078480000|2022-02-17 06:14:40|31332.3|31282.3|31332.8|31282.8|31333.6|31283.1|31329.7|31278.1|14
1645078490000|2022-02-17 06:14:50|31336.6|31280.6|31332.3|31282.3|31337.5|31284.8|31332.2|31280.5|9
1645078500000|2022-02-17 06:15:00|31332.8|31282.8|31331|31281|31335.7|31282.8|31330.6|31275.3|17
1645078510000|2022-02-17 06:15:10|31330.4|31280.4|31328|31278|31345|31282.6|31328|31274|15
1645078520000|2022-02-17 06:15:20|31328.2|31278.2|31331|31281|31331.3|31281.3|31326.1|31276.1|11
1645078530000|2022-02-17 06:15:30|31333.1|31283.1|31332.7|31276.1|31333.9|31283.9|31330.7|31276|21
1645078540000|2022-02-17 06:15:40|31328.9|31278.9|31326.6|31276.6|31332.5|31279.4|31326.6|31272.5|14
1645078550000|2022-02-17 06:15:50|31327.1|31277.1|31328.1|31278.1|31332.4|31278.1|31327.1|31272.6|21
1645078560000|2022-02-17 06:16:00|31331|31273.1|31328.6|31270.2|31331|31277.7|31326.5|31270.2|21
1645078570000|2022-02-17 06:16:10|31329.9|31270.7|31325.7|31275.7|31329.9|31275.7|31323.8|31268.5|12
1645078580000|2022-02-17 06:16:20|31326.3|31276.3|31329.5|31279.5|31329.8|31279.8|31324.8|31274.8|16
1645078590000|2022-02-17 06:16:30|31329.6|31279.6|31330.2|31272.2|31332.3|31280.8|31326.3|31267.4|18
1645078600000|2022-02-17 06:16:40|31329.7|31267.8|31325.8|31275.8|31333.3|31276.9|31323.5|31267.8|15
1645078610000|2022-02-17 06:16:50|31325.6|31275.6|31335.5|31275.4|31336.6|31279|31325.6|31270.8|20
1645078620000|2022-02-17 06:17:00|31335.4|31277.4|31333.4|31283.4|31335.8|31284.9|31332.5|31277.1|20
1645078630000|2022-02-17 06:17:10|31333.7|31283.7|31336.4|31279.1|31338.4|31284.5|31331.2|31274|19
1645078640000|2022-02-17 06:17:20|31335.7|31278.7|31336.2|31276.6|31337.5|31284|31331.4|31276.6|23
1645078650000|2022-02-17 06:17:30|31335.9|31275.8|31335.6|31278.6|31337.3|31279.9|31335.3|31275.8|15
1645078660000|2022-02-17 06:17:40|31336.5|31278.4|31331.7|31281.7|31336.5|31281.8|31329.4|31278.4|19
1645078670000|2022-02-17 06:17:50|31330.3|31280.3|31331.2|31281.2|31334.5|31284.5|31329.8|31279.8|16
1645078680000|2022-02-17 06:18:00|31334.6|31269.9|31329.8|31279.8|31334.6|31283.1|31328.5|31269.9|18
1645078690000|2022-02-17 06:18:10|31330.5|31280.5|31334.2|31278.5|31336.3|31281.6|31329.6|31275.7|18
1645078700000|2022-02-17 06:18:20|31337.1|31281.1|31330.3|31280.3|31337.1|31282.2|31329.8|31279.1|18
1645078710000|2022-02-17 06:18:30|31330.9|31280.9|31331.6|31281.6|31332.6|31282.6|31330.6|31280.6|14
1645078720000|2022-02-17 06:18:40|31334.3|31284.3|31334.3|31277.2|31339|31285.1|31329.5|31275.6|15
1645078730000|2022-02-17 06:18:50|31336.8|31278.6|31334.7|31284.7|31339|31285.8|31331|31278.1|16
1645078740000|2022-02-17 06:19:00|31335|31285|31331.6|31281.6|31336.2|31285.9|31331.6|31280.9|15
1645078750000|2022-02-17 06:19:10|31332.9|31282.9|31334.1|31284.1|31334.1|31284.1|31330.7|31280.7|24
1645078760000|2022-02-17 06:19:20|31334.9|31284.9|31333.2|31283.2|31334.9|31284.9|31332|31282|16
1645078770000|2022-02-17 06:19:30|31332.3|31282.3|31329.8|31279.8|31340.5|31285.4|31329.8|31279.8|15
1645078780000|2022-02-17 06:19:40|31334.5|31284.5|31333.4|31283.4|31340.5|31286.5|31330.3|31280.3|17
1645078790000|2022-02-17 06:19:50|31331.8|31281.8|31331.4|31275.7|31336.6|31286.6|31330.2|31274.5|26
1645078800000|2022-02-17 06:20:00|31335.3|31276.4|31337.5|31277.4|31340|31281.1|31329.4|31270.6|20
1645078810000|2022-02-17 06:20:10|31337.7|31277.6|31339|31281.5|31341.1|31283.2|31337.7|31277.6|14
1645078820000|2022-02-17 06:20:20|31340.1|31281.9|31337.4|31280.2|31340.6|31282|31336.4|31278.8|13
1645078830000|2022-02-17 06:20:30|31338|31280.1|31334.2|31284.2|31338.4|31285.3|31334.2|31279.5|17
1645078840000|2022-02-17 06:20:40|31333.3|31283.3|31335.9|31285.9|31336.5|31286.5|31333.3|31283.3|10
1645078850000|2022-02-17 06:20:50|31336.8|31286.8|31344.8|31282.6|31344.8|31286.8|31335.9|31275|10
1645078860000|2022-02-17 06:21:00|31339.5|31282|31332.8|31282.8|31341.5|31285.7|31330.1|31277.9|29
1645078870000|2022-02-17 06:21:10|31333|31283|31336.1|31280.4|31339.5|31284.3|31333|31277.5|18
1645078880000|2022-02-17 06:21:20|31335.2|31279.7|31340.9|31282.7|31340.9|31283.3|31333.3|31278.7|10
1645078890000|2022-02-17 06:21:30|31338.1|31281.9|31334.3|31284.3|31339.9|31285.4|31333.5|31281.9|13
1645078900000|2022-02-17 06:21:40|31335|31285|31335.2|31285.2|31337.2|31287.2|31331.2|31275.1|22
1645078910000|2022-02-17 06:21:50|31336|31286|31334.3|31284.3|31337.4|31286.1|31331.6|31281|22
1645078920000|2022-02-17 06:22:00|31334.5|31284.5|31335.6|31285.6|31339|31286.5|31333.7|31283.3|16
1645078930000|2022-02-17 06:22:10|31334.9|31284.9|31336.3|31286.3|31336.9|31286.9|31334.3|31284.3|15
1645078940000|2022-02-17 06:22:20|31335.7|31285.7|31334.2|31284.2|31336.4|31286.4|31332.4|31282.4|14
1645078950000|2022-02-17 06:22:30|31333.6|31283.6|31343.3|31284.5|31343.3|31285.8|31332.2|31282.2|18
1645078960000|2022-02-17 06:22:40|31342.6|31284.6|31330.2|31280.2|31343.3|31285.5|31328.7|31278.7|18
1645078970000|2022-02-17 06:22:50|31333.1|31283.1|31341.2|31285|31342.3|31285.8|31332.7|31281.3|15
1645078980000|2022-02-17 06:23:00|31336.2|31286.2|31334.9|31284.9|31337.1|31287.1|31333.7|31283.7|16
1645078990000|2022-02-17 06:23:10|31335|31285|31339.9|31280.6|31339.9|31287.3|31334.1|31276.5|16
1645079000000|2022-02-17 06:23:20|31340.5|31285.1|31342.1|31284.2|31343|31286|31334.3|31284.1|9
1645079010000|2022-02-17 06:23:30|31335.7|31285.7|31335.6|31285.6|31343.9|31287.1|31334.9|31284.1|15
1645079020000|2022-02-17 06:23:40|31336.3|31286.3|31336.1|31286.1|31340.5|31287.2|31335.9|31280.5|21
1645079030000|2022-02-17 06:23:50|31336.5|31286.5|31336.2|31286.2|31341.9|31288|31334.7|31284.7|18
1645079040000|2022-02-17 06:24:00|31338.3|31278.5|31334.6|31284.6|31339.4|31285|31333.5|31278.2|23
1645079050000|2022-02-17 06:24:10|31334.4|31284.4|31337.8|31287.8|31339|31289|31333.9|31281.1|16
1645079060000|2022-02-17 06:24:20|31337|31287|31339.4|31281.6|31342.2|31288.5|31333|31276.6|13
1645079070000|2022-02-17 06:24:30|31337.8|31280.8|31340.4|31278.7|31340.4|31282|31337|31276|13
1645079080000|2022-02-17 06:24:40|31337.2|31287.2|31340.5|31284.3|31341.1|31287.8|31336|31284.3|20
1645079090000|2022-02-17 06:24:50|31337.3|31287.3|31339.7|31289.7|31339.8|31289.7|31336.2|31284.4|14
1645079100000|2022-02-17 06:25:00|31339.2|31289.2|31338.8|31288.8|31340.3|31290.3|31333.3|31281.3|19
1645079110000|2022-02-17 06:25:10|31338.7|31288.7|31338.9|31288.9|31339|31289|31336.4|31286.4|15
1645079120000|2022-02-17 06:25:20|31337.6|31287.6|31336.6|31286.6|31339.4|31289.4|31336.6|31286.6|13
1645079130000|2022-02-17 06:25:30|31338.6|31288.6|31340.1|31290.1|31340.4|31290.4|31334.5|31283.1|17
1645079140000|2022-02-17 06:25:40|31339.7|31289.7|31340.7|31284.9|31343.2|31290|31337.8|31281.2|22
1645079150000|2022-02-17 06:25:50|31341|31285.1|31340.2|31283.2|31341.2|31285.4|31338.7|31281.4|15
1645079160000|2022-02-17 06:26:00|31340|31282.4|31339.5|31282.4|31340|31284.1|31333.7|31281.6|9
1645079170000|2022-02-17 06:26:10|31339.9|31282.1|31340|31290|31341.5|31291.5|31337.4|31281.9|16
1645079180000|2022-02-17 06:26:20|31339.6|31289.6|31335.6|31278.9|31343|31289.6|31334.4|31276|12
1645079190000|2022-02-17 06:26:30|31336.6|31280|31336.8|31286.8|31340.2|31286.9|31334.3|31279.1|20
1645079200000|2022-02-17 06:26:40|31336.6|31286.6|31337.2|31287.2|31338.4|31288.4|31335.9|31285.9|10
1645079210000|2022-02-17 06:26:50|31338|31288|31336.7|31286.7|31339.3|31289.3|31332.9|31282.9|27
1645079220000|2022-02-17 06:27:00|31334.9|31278.3|31335.1|31285.1|31341.3|31285.4|31332.5|31278.3|19
1645079230000|2022-02-17 06:27:10|31338.7|31282.7|31338.1|31288.1|31340.3|31289.8|31335.3|31282.5|16
1645079240000|2022-02-17 06:27:20|31338.3|31288.3|31336.8|31286.8|31341.3|31288.3|31335.2|31282.8|18
1645079250000|2022-02-17 06:27:30|31336.5|31286.5|31337.9|31287.9|31339.6|31289.6|31333.7|31283.7|11
1645079260000|2022-02-17 06:27:40|31336.8|31286.8|31338|31288|31339.7|31289.7|31336.8|31286.8|10
1645079270000|2022-02-17 06:27:50|31338.6|31281.8|31339.8|31289.8|31344|31290.1|31335.5|31281.5|18
1645079280000|2022-02-17 06:28:00|31339.1|31289.1|31340.9|31290.9|31341.4|31291.4|31338.5|31288.5|21
1645079290000|2022-02-17 06:28:10|31340.8|31290.8|31341|31291|31343|31291.7|31339.8|31285.6|17
1645079300000|2022-02-17 06:28:20|31340.1|31290.1|31340.9|31290.9|31342.2|31292.2|31339|31289|17
1645079310000|2022-02-17 06:28:30|31339.4|31289.4|31341.9|31291.9|31341.9|31291.9|31337.7|31287.7|16
1645079320000|2022-02-17 06:28:40|31342|31292|31337.1|31287.1|31343.1|31292|31337.1|31287.1|13
1645079330000|2022-02-17 06:28:50|31336.8|31286.8|31339.2|31289.2|31340.7|31290.7|31334.4|31279.8|28
1645079340000|2022-02-17 06:29:00|31337.8|31287.8|31337.9|31287.9|31344.5|31290.4|31337.5|31287.5|19
1645079350000|2022-02-17 06:29:10|31338.6|31288.6|31336.2|31279.8|31341.3|31288.6|31335|31277.9|15
1645079360000|2022-02-17 06:29:20|31335.9|31278.4|31329|31263.5|31340.3|31286.4|31323.9|31255.8|31
1645079370000|2022-02-17 06:29:30|31328.9|31266.2|31331.6|31261.6|31336.9|31270.1|31328.9|31257|38
1645079380000|2022-02-17 06:29:40|31331.3|31261.4|31313.7|31253|31332.2|31261.8|31313.7|31250.8|38
1645079390000|2022-02-17 06:29:50|31309.5|31253.6|31296.1|31228.3|31314.4|31253.6|31290.7|31226.4|40
1645079400000|2022-02-17 06:30:00|31296.7|31228|31297.3|31232.3|31301.6|31239.4|31286.8|31218.4|40
1645079410000|2022-02-17 06:30:10|31294.3|31234.2|31310.6|31247.2|31314.4|31247.2|31292.4|31233|40
1645079420000|2022-02-17 06:30:20|31308|31246.7|31308|31244|31321.4|31253.5|31306|31244|40
1645079430000|2022-02-17 06:30:30|31312.4|31241.7|31315.1|31252.6|31315.1|31252.6|31305.2|31241.4|39
1645079440000|2022-02-17 06:30:40|31314.2|31252.3|31307.5|31250|31319.4|31256.2|31307.5|31248|35
1645079450000|2022-02-17 06:30:50|31308.3|31250.9|31314.7|31249|31318.1|31253.1|31308.3|31248.9|31
1645079460000|2022-02-17 06:31:00|31315.2|31249.5|31311.5|31251.9|31326.4|31255.1|31311.5|31249.5|40
1645079470000|2022-02-17 06:31:10|31312.8|31252.6|31327.6|31259.5|31327.6|31259.5|31312.8|31252.6|33
1645079480000|2022-02-17 06:31:20|31327.7|31259.7|31325.2|31265.3|31333|31268|31319.4|31257.3|40
1645079490000|2022-02-17 06:31:30|31324.1|31263|31331.8|31272.8|31343.4|31275.1|31323.5|31263|38
1645079500000|2022-02-17 06:31:40|31331.9|31271.3|31328|31266.2|31338.1|31275.4|31328|31266.2|35
1645079510000|2022-02-17 06:31:50|31328.5|31266.7|31330.1|31269.7|31331.1|31271.5|31325.4|31264.9|35
1645079520000|2022-02-17 06:32:00|31333.6|31273.1|31330.2|31270.4|31334.1|31273.5|31329|31268.6|34
1645079530000|2022-02-17 06:32:10|31329.6|31269.7|31324.8|31268.8|31329.6|31269.7|31324.8|31267.7|29
1645079540000|2022-02-17 06:32:20|31324.7|31269.2|31325.7|31268.1|31332.5|31273|31316|31263.5|28
1645079550000|2022-02-17 06:32:30|31324.4|31267.3|31327.5|31268.8|31336.9|31275.5|31320.8|31267.3|24
1645079560000|2022-02-17 06:32:40|31327.6|31269.6|31333.8|31277|31335.6|31277|31321|31265.4|26
1645079570000|2022-02-17 06:32:50|31335.7|31277.3|31339.9|31275.6|31343.9|31277.8|31327.2|31270.9|28
1645079580000|2022-02-17 06:33:00|31340.2|31275.5|31330.9|31273.9|31341.9|31276.5|31330.8|31273.3|25
1645079590000|2022-02-17 06:33:10|31331|31274|31331.8|31272.9|31336.5|31275|31330|31272.9|16
1645079600000|2022-02-17 06:33:20|31331.3|31272.5|31336.9|31272.7|31340|31280.3|31330.1|31272.5|17
1645079610000|2022-02-17 06:33:30|31336.1|31274.5|31325.6|31275.6|31336.1|31298.2|31312.9|31272.8|28
1645079620000|2022-02-17 06:33:40|31332|31275.9|31335.5|31279.9|31335.7|31285.7|31329.4|31275.9|28
1645079630000|2022-02-17 06:33:50|31332|31282|31329.6|31279.6|31332|31282|31327.5|31277.5|18
1645079640000|2022-02-17 06:34:00|31336.8|31263.5|31331.6|31268.6|31338.2|31270.8|31331.4|31262.2|23
1645079650000|2022-02-17 06:34:10|31333.8|31267.9|31324.9|31274.9|31333.8|31278|31323.1|31263.5|19
1645079660000|2022-02-17 06:34:20|31323|31273|31330.7|31273.1|31339.3|31280.8|31322.8|31263.2|31
1645079670000|2022-02-17 06:34:30|31332.7|31271.7|31330.3|31280.3|31339.1|31280.8|31320.5|31267.4|24
1645079680000|2022-02-17 06:34:40|31328.4|31278.4|31324.3|31274.3|31328.8|31278.8|31323.5|31273.5|20
1645079690000|2022-02-17 06:34:50|31324.5|31274.5|31328|31258.5|31328.9|31274.8|31322|31258.5|21
1645079700000|2022-02-17 06:35:00|31327.6|31258.1|31322.7|31272.7|31327.6|31275|31321.8|31258.1|29
1645079710000|2022-02-17 06:35:10|31323.2|31273.2|31324.5|31274.5|31324.5|31274.5|31319.1|31269.1|23
1645079720000|2022-02-17 06:35:20|31325.3|31275.3|31325.3|31275.3|31325.3|31275.3|31322|31272|16
1645079730000|2022-02-17 06:35:30|31324.4|31274.4|31329|31262.2|31332.4|31275.2|31323.1|31257.8|21
1645079740000|2022-02-17 06:35:40|31328.8|31262|31327.8|31277.8|31329.5|31277.8|31322.4|31261.6|18
1645079750000|2022-02-17 06:35:50|31327|31277|31326.8|31263|31330.4|31277.4|31321.9|31259.6|22
1645079760000|2022-02-17 06:36:00|31325.8|31263.2|31326.7|31271.3|31328.5|31275.2|31323|31263.2|30
1645079770000|2022-02-17 06:36:10|31323.7|31273.7|31335.3|31256|31335.3|31275.3|31322.2|31256|21
1645079780000|2022-02-17 06:36:20|31331.2|31265.9|31336.6|31271.9|31341.2|31277.7|31330|31265.2|24
1645079790000|2022-02-17 06:36:30|31336.2|31271.2|31336.9|31316.9|31343.6|31320.5|31327.6|31270.3|28
1645079800000|2022-02-17 06:36:40|31362.9|31303.9|31354.3|31304.3|31362.9|31323.1|31335.8|31279|32
1645079810000|2022-02-17 06:36:50|31356.5|31306.5|31350.2|31330.2|31357.6|31330.2|31340.7|31304.9|27
1645079820000|2022-02-17 06:37:00|31348.3|31328.3|31355.3|31335.3|31360.4|31340.4|31346.3|31307|27
1645079830000|2022-02-17 06:37:10|31355.7|31335.7|31358.6|31296.5|31360.8|31336.8|31336.3|31292.8|31
1645079840000|2022-02-17 06:37:20|31362.2|31299|31361.6|31300.4|31362.4|31302.8|31352.8|31293|20
1645079850000|2022-02-17 06:37:30|31360.6|31300.7|31358|31308|31363.4|31308|31357|31291.8|18
1645079860000|2022-02-17 06:37:40|31357.6|31307.6|31336.1|31316.1|31357.6|31324.6|31325.3|31274.3|19
1645079870000|2022-02-17 06:37:50|31332.4|31312.4|31344.5|31324.5|31368|31328.9|31332.4|31304.9|21
1645079880000|2022-02-17 06:38:00|31341|31321|31344.2|31324.2|31347.7|31327.7|31339.4|31319.4|31
1645079890000|2022-02-17 06:38:10|31344.1|31324.1|31345.1|31325.1|31345.8|31325.8|31342.4|31322.4|18
1645079900000|2022-02-17 06:38:20|31344.1|31324.1|31345.7|31325.7|31345.9|31325.9|31343.5|31323.5|21
1645079910000|2022-02-17 06:38:30|31347|31327|31352.9|31332.9|31376.3|31336.1|31343.3|31310.7|31
1645079920000|2022-02-17 06:38:40|31353|31333|31341.5|31321.5|31361.8|31333|31332.3|31295.9|32
1645079930000|2022-02-17 06:38:50|31340.3|31320.3|31339|31319|31342.2|31322.2|31338.3|31318.3|22
1645079940000|2022-02-17 06:39:00|31340.3|31320.3|31338.7|31318.7|31340.3|31320.3|31337.6|31317.6|15
1645079950000|2022-02-17 06:39:10|31339|31319|31336.1|31316.1|31339.6|31319.6|31334.5|31314.5|19
1645079960000|2022-02-17 06:39:20|31337.8|31317.8|31335.8|31315.8|31343.6|31323.6|31334.8|31314.8|17
1645079970000|2022-02-17 06:39:30|31337.5|31317.5|31339|31319|31339.9|31319.9|31337.5|31317.5|12
1645079980000|2022-02-17 06:39:40|31343.3|31323.3|31340.3|31320.3|31345.3|31325.3|31336|31316|25
1645079990000|2022-02-17 06:39:50|31340.1|31320.1|31338.8|31318.8|31341.7|31321.7|31338|31318|25
1645080000000|2022-02-17 06:40:00|31338.7|31318.7|31341.5|31321.5|31345.5|31325.5|31337.5|31317.5|23
1645080010000|2022-02-17 06:40:10|31338.5|31318.5|31339.7|31319.7|31342.2|31322.2|31335.3|31315.3|21
1645080020000|2022-02-17 06:40:20|31343.8|31323.8|31357.8|31307.8|31358.7|31328.3|31336.8|31301.4|24
1645080030000|2022-02-17 06:40:30|31357|31307|31356|31306|31359.5|31307.8|31353.7|31298.4|24
1645080040000|2022-02-17 06:40:40|31355.6|31305.6|31340.3|31320.3|31357|31331.2|31339.9|31305.6|18
1645080050000|2022-02-17 06:40:50|31356.8|31298|31345.3|31325.3|31360.3|31328.3|31338.3|31296.9|32
1645080060000|2022-02-17 06:41:00|31346.2|31326.2|31345.2|31325.2|31348.1|31328.1|31342|31322|23
1645080070000|2022-02-17 06:41:10|31345.5|31325.5|31343.8|31323.8|31346.3|31326.3|31343.8|31323.8|15
1645080080000|2022-02-17 06:41:20|31345.3|31325.3|31346.1|31326.1|31346.2|31326.2|31343.1|31323.1|17
1645080090000|2022-02-17 06:41:30|31346.3|31326.3|31341.6|31321.6|31346.3|31326.3|31341.6|31321.6|25
1645080100000|2022-02-17 06:41:40|31341.4|31321.4|31348.4|31328.4|31350|31330|31340.7|31320.7|25
1645080110000|2022-02-17 06:41:50|31349.5|31329.5|31361.5|31341.5|31371.4|31346.2|31347.5|31314.4|25
1645080120000|2022-02-17 06:42:00|31359.3|31339.3|31356.7|31336.7|31363.2|31343.2|31356.6|31336.6|23
1645080130000|2022-02-17 06:42:10|31356.8|31336.8|31355.9|31335.9|31356.8|31336.8|31354.1|31334.1|19
1645080140000|2022-02-17 06:42:20|31356.5|31336.5|31352.9|31332.9|31356.5|31336.5|31352.9|31332.9|15
1645080150000|2022-02-17 06:42:30|31351.9|31331.9|31359.4|31339.4|31365|31345|31351.5|31331.5|20
1645080160000|2022-02-17 06:42:40|31359.8|31339.8|31357|31337|31359.8|31339.8|31355.4|31335.4|20
1645080170000|2022-02-17 06:42:50|31356.7|31336.7|31357.9|31337.9|31358|31338|31356.3|31336.3|15
1645080180000|2022-02-17 06:43:00|31357.8|31337.8|31361.4|31341.4|31362.4|31342.4|31354.3|31334.3|17
1645080190000|2022-02-17 06:43:10|31360|31340|31359.2|31339.2|31360|31340|31353.8|31333.8|14
1645080200000|2022-02-17 06:43:20|31357.6|31337.6|31355.6|31335.6|31359.3|31339.3|31355.6|31335.6|11
1645080210000|2022-02-17 06:43:30|31354.9|31334.9|31349.3|31329.3|31357.2|31337.2|31348.2|31328.2|24
1645080220000|2022-02-17 06:43:40|31349.1|31329.1|31347|31327|31349.8|31329.8|31347|31327|16
1645080230000|2022-02-17 06:43:50|31347.8|31327.8|31351.4|31331.4|31351.7|31331.7|31347.8|31327.8|15
1645080240000|2022-02-17 06:44:00|31351.2|31331.2|31349.3|31329.3|31352.8|31332.8|31348.9|31328.9|13
1645080250000|2022-02-17 06:44:10|31349.8|31329.8|31351.6|31331.6|31351.8|31331.8|31346.3|31326.3|16
1645080260000|2022-02-17 06:44:20|31352.4|31332.4|31350.1|31330.1|31353.1|31333.1|31348.9|31328.9|26
1645080270000|2022-02-17 06:44:30|31350|31330|31348.5|31328.5|31350.4|31330.4|31346.9|31326.9|22
1645080280000|2022-02-17 06:44:40|31349.3|31329.3|31354.2|31334.2|31354.2|31334.2|31345.7|31325.7|22
1645080290000|2022-02-17 06:44:50|31352.1|31332.1|31364.6|31344.6|31366.7|31346.7|31347.6|31327.6|30
1645080300000|2022-02-17 06:45:00|31365.6|31345.6|31359.8|31339.8|31369.2|31349.2|31359.3|31339.3|21
1645080310000|2022-02-17 06:45:10|31360.4|31340.4|31363.3|31343.3|31364.1|31344.1|31359|31339|18
1645080320000|2022-02-17 06:45:20|31362.7|31342.7|31363.3|31343.3|31363.7|31343.7|31360.8|31340.8|21
1645080330000|2022-02-17 06:45:30|31362.3|31342.3|31360.7|31340.7|31363.7|31343.7|31358.6|31338.6|30
1645080340000|2022-02-17 06:45:40|31361|31341|31359.5|31339.5|31361|31341|31355.7|31335.7|29
1645080350000|2022-02-17 06:45:50|31359.9|31339.9|31357.9|31337.9|31360.2|31340.2|31357.8|31337.8|17
1645080360000|2022-02-17 06:46:00|31357.7|31337.7|31359.4|31339.4|31361|31341|31357.7|31337.7|18
1645080370000|2022-02-17 06:46:10|31359.1|31339.1|31358.7|31338.7|31360.4|31340.4|31358.7|31338.7|14
1645080380000|2022-02-17 06:46:20|31358.1|31338.1|31361.8|31341.8|31363|31343|31358.1|31338.1|13
1645080390000|2022-02-17 06:46:30|31362|31342|31359.1|31339.1|31362|31342|31357.5|31337.5|16
1645080400000|2022-02-17 06:46:40|31357.4|31337.4|31359.6|31339.6|31359.6|31339.6|31356.5|31336.5|15
1645080410000|2022-02-17 06:46:50|31359.3|31339.3|31364.4|31344.4|31365.2|31345.2|31357.1|31337.1|23
1645080420000|2022-02-17 06:47:00|31364.7|31344.7|31362.9|31342.9|31365|31345|31362.1|31342.1|19
1645080430000|2022-02-17 06:47:10|31362.5|31342.5|31358.5|31338.5|31362.5|31342.5|31354.1|31334.1|19
1645080440000|2022-02-17 06:47:20|31359.4|31339.4|31356.3|31336.3|31373.5|31340.9|31355|31323.5|16
1645080450000|2022-02-17 06:47:30|31358.5|31338.5|31359.3|31339.3|31359.7|31339.7|31355.9|31335.9|18
1645080460000|2022-02-17 06:47:40|31359.1|31339.1|31358.1|31338.1|31359.7|31339.7|31357.7|31337.7|9
1645080470000|2022-02-17 06:47:50|31358.6|31338.6|31356.9|31336.9|31359|31339|31354.8|31334.8|19
1645080480000|2022-02-17 06:48:00|31357|31337|31362.7|31342.7|31362.9|31342.9|31357|31337|21
1645080490000|2022-02-17 06:48:10|31362.1|31342.1|31373.8|31323.8|31377.6|31342.1|31360.2|31318.6|17
1645080500000|2022-02-17 06:48:20|31373.6|31323.6|31360.2|31340.2|31375.5|31340.5|31359.9|31323.5|19
1645080510000|2022-02-17 06:48:30|31360.4|31340.4|31361.2|31341.2|31361.4|31341.4|31357.3|31337.3|17
1645080520000|2022-02-17 06:48:40|31360.9|31340.9|31356.3|31336.3|31361.2|31341.2|31355.4|31335.4|17
1645080530000|2022-02-17 06:48:50|31355.7|31335.7|31357.8|31337.8|31359.7|31339.7|31355.3|31335.3|22
1645080540000|2022-02-17 06:49:00|31356.3|31336.3|31361.4|31341.4|31361.4|31341.4|31355.1|31335.1|18
1645080550000|2022-02-17 06:49:10|31359.7|31339.7|31355.8|31335.8|31360.5|31340.5|31355.8|31335.8|14
1645080560000|2022-02-17 06:49:20|31356.3|31336.3|31356.8|31336.8|31360.1|31340.1|31356.3|31336.3|20
1645080570000|2022-02-17 06:49:30|31356.3|31336.3|31356.1|31336.1|31358.3|31338.3|31356.1|31336.1|12
1645080580000|2022-02-17 06:49:40|31357.6|31337.6|31358.5|31338.5|31359.9|31339.9|31356.1|31336.1|14
1645080590000|2022-02-17 06:49:50|31358.7|31338.7|31355.9|31335.9|31359.5|31339.5|31351.5|31331.5|17
1645080600000|2022-02-17 06:50:00|31351|31331|31353.3|31333.3|31354.8|31334.8|31351|31331|18
1645080610000|2022-02-17 06:50:10|31352.3|31332.3|31349.1|31329.1|31353.8|31333.8|31349.1|31329.1|18
1645080620000|2022-02-17 06:50:20|31349.6|31329.6|31353.2|31333.2|31353.9|31333.9|31349.6|31329.6|18
1645080630000|2022-02-17 06:50:30|31352.2|31332.2|31355.2|31335.2|31355.2|31335.2|31352.2|31332.2|13
1645080640000|2022-02-17 06:50:40|31354.4|31334.4|31349.6|31329.6|31355.2|31335.2|31348.3|31328.3|22
1645080650000|2022-02-17 06:50:50|31348.7|31328.7|31345.7|31325.7|31350.7|31330.7|31343.4|31323.4|15
1645080660000|2022-02-17 06:51:00|31345.5|31325.5|31360.8|31310.8|31362.3|31329.5|31344.3|31301.9|22
1645080670000|2022-02-17 06:51:10|31364.2|31314.2|31343.2|31323.2|31364.2|31327.5|31339.8|31314.2|19
1645080680000|2022-02-17 06:51:20|31342.6|31322.6|31340.8|31320.8|31347|31327|31337.5|31317.5|18
1645080690000|2022-02-17 06:51:30|31342.4|31322.4|31339.6|31319.6|31342.4|31322.4|31339.6|31319.6|23
1645080700000|2022-02-17 06:51:40|31339.9|31319.9|31340.3|31320.3|31341.1|31321.1|31339.8|31319.8|16
1645080710000|2022-02-17 06:51:50|31340.8|31320.8|31353|31303|31355.9|31321.4|31340.8|31298.2|12
1645080720000|2022-02-17 06:52:00|31353.2|31303.2|31341.4|31321.4|31354.7|31323.1|31338.3|31303.2|21
1645080730000|2022-02-17 06:52:10|31342|31322|31338|31318|31357|31323.4|31336.6|31300.7|22
1645080740000|2022-02-17 06:52:20|31337.3|31317.3|31339.3|31319.3|31339.3|31319.3|31330.2|31310.2|18
1645080750000|2022-02-17 06:52:30|31339.8|31319.8|31334.4|31314.4|31339.8|31319.8|31334.4|31314.4|27
1645080760000|2022-02-17 06:52:40|31334.2|31314.2|31333.6|31313.6|31338.3|31318.3|31331.5|31311.5|26
1645080770000|2022-02-17 06:52:50|31335|31315|31332.9|31312.9|31336|31316|31331.5|31311.5|18
1645080780000|2022-02-17 06:53:00|31331.7|31311.7|31332.3|31312.3|31333|31313|31329.8|31309.8|22
1645080790000|2022-02-17 06:53:10|31332.6|31312.6|31333.2|31313.2|31333.7|31313.7|31325.6|31305.6|19
1645080800000|2022-02-17 06:53:20|31334.2|31314.2|31332.4|31312.4|31337.1|31317.1|31323.6|31303.6|26
1645080810000|2022-02-17 06:53:30|31334.5|31314.5|31333|31313|31334.6|31314.6|31326.8|31306.8|23
1645080820000|2022-02-17 06:53:40|31334.3|31314.3|31328.5|31308.5|31334.3|31314.3|31328.1|31308.1|28
1645080830000|2022-02-17 06:53:50|31328.7|31308.7|31332.6|31312.6|31354.3|31321.9|31328.5|31287.4|28
1645080840000|2022-02-17 06:54:00|31332.5|31312.5|31329.1|31309.1|31337.5|31317.5|31328.5|31308.5|28
1645080850000|2022-02-17 06:54:10|31332.1|31312.1|31323.2|31303.2|31332.1|31312.1|31323.2|31303.2|28
1645080860000|2022-02-17 06:54:20|31324.6|31304.6|31324.9|31304.9|31326|31306|31322.7|31302.7|24
1645080870000|2022-02-17 06:54:30|31325.5|31305.5|31329.2|31309.2|31329.7|31309.7|31324.4|31304.4|18
1645080880000|2022-02-17 06:54:40|31327.7|31307.7|31335|31315|31335|31315|31323.3|31303.3|20
1645080890000|2022-02-17 06:54:50|31336.5|31316.5|31331.6|31311.6|31336.5|31316.5|31322.4|31302.4|28
1645080900000|2022-02-17 06:55:00|31325.9|31305.9|31332.8|31312.8|31332.8|31312.8|31323.5|31303.5|21
1645080910000|2022-02-17 06:55:10|31332.6|31312.6|31329.5|31309.5|31332.6|31312.6|31328.1|31308.1|18
1645080920000|2022-02-17 06:55:20|31329.6|31309.6|31326|31306|31330.4|31310.4|31324.2|31304.2|27
1645080930000|2022-02-17 06:55:30|31326.4|31306.4|31325.7|31305.7|31327.9|31307.9|31320.8|31300.8|25
1645080940000|2022-02-17 06:55:40|31322.9|31302.9|31325.3|31305.3|31331.2|31311.2|31318.3|31298.3|27
1645080950000|2022-02-17 06:55:50|31323.1|31303.1|31326.4|31306.4|31332.6|31312.6|31318.7|31298.7|28
1645080960000|2022-02-17 06:56:00|31331|31311|31325.7|31305.7|31331.2|31311.2|31324.6|31304.6|22
1645080970000|2022-02-17 06:56:10|31326.5|31306.5|31325.3|31305.3|31332|31312|31324.7|31304.7|16
1645080980000|2022-02-17 06:56:20|31323.7|31303.7|31322.5|31302.5|31324.9|31304.9|31322.2|31302.2|16
1645080990000|2022-02-17 06:56:30|31323.9|31303.9|31329.5|31309.5|31330.9|31310.9|31320.8|31300.8|30
1645081000000|2022-02-17 06:56:40|31328.5|31308.5|31328.2|31308.2|31332.5|31312.5|31319.6|31299.6|31
1645081010000|2022-02-17 06:56:50|31325.8|31305.8|31325|31305|31354|31313|31321.8|31298.2|23
1645081020000|2022-02-17 06:57:00|31326|31306|31323.6|31303.6|31328.4|31308.4|31323.3|31303.3|23
1645081030000|2022-02-17 06:57:10|31323.4|31303.4|31321.2|31301.2|31325.4|31305.4|31321.2|31301.2|25
1645081040000|2022-02-17 06:57:20|31322.8|31302.8|31324.1|31304.1|31325.1|31305.1|31317.9|31297.9|26
1645081050000|2022-02-17 06:57:30|31322.3|31302.3|31324|31304|31328.4|31308.4|31318.8|31298.8|27
1645081060000|2022-02-17 06:57:40|31320.2|31300.2|31323.6|31303.6|31326.8|31306.8|31317|31297|30
1645081070000|2022-02-17 06:57:50|31325.5|31305.5|31322.2|31302.2|31329.1|31309.1|31322.2|31302.2|28
1645081080000|2022-02-17 06:58:00|31323.5|31303.5|31325.4|31305.4|31326.8|31306.8|31323.5|31303.5|25
1645081090000|2022-02-17 06:58:10|31325.8|31305.8|31324.7|31304.7|31325.8|31305.8|31322.8|31302.8|20
1645081100000|2022-02-17 06:58:20|31321.5|31301.5|31319.9|31299.9|31327.3|31307.3|31319.7|31299.7|22
1645081110000|2022-02-17 06:58:30|31321.4|31301.4|31326.4|31306.4|31330.5|31310.5|31321.3|31301.3|25
1645081120000|2022-02-17 06:58:40|31323.6|31303.6|31324.3|31304.3|31328.4|31308.4|31323|31303|22
1645081130000|2022-02-17 06:58:50|31325.9|31305.9|31326.5|31306.5|31328.7|31308.7|31324|31304|23
1645081140000|2022-02-17 06:59:00|31327.4|31307.4|31330.2|31310.2|31330.4|31310.4|31326.2|31306.2|23
1645081150000|2022-02-17 06:59:10|31329.7|31309.7|31333.9|31313.9|31338.4|31318.4|31326.7|31306.7|28
1645081160000|2022-02-17 06:59:20|31332.1|31312.1|31330.9|31310.9|31334.1|31314.1|31329.8|31309.8|24
1645081170000|2022-02-17 06:59:30|31331.3|31311.3|31333.7|31313.7|31333.7|31313.7|31331.2|31311.2|21
1645081180000|2022-02-17 06:59:40|31333.3|31313.3|31334.5|31314.5|31334.6|31314.6|31330.9|31310.9|19
1645081190000|2022-02-17 06:59:50|31335.1|31315.1|31334.3|31314.3|31335.1|31315.1|31332.3|31312.3|21
1645081200000|2022-02-17 07:00:00|31334.4|31314.4|31329.3|31309.3|31334.4|31314.4|31328.4|31308.4|30
1645081210000|2022-02-17 07:00:10|31329.4|31309.4|31333.8|31313.8|31333.9|31313.9|31328.4|31308.4|30
1645081220000|2022-02-17 07:00:20|31333.1|31313.1|31332.7|31312.7|31333.7|31313.7|31331.5|31311.5|21
1645081230000|2022-02-17 07:00:30|31332.5|31312.5|31329.1|31309.1|31333.5|31313.5|31327.6|31307.6|26
1645081240000|2022-02-17 07:00:40|31329.4|31309.4|31329.8|31309.8|31331.9|31311.9|31326.1|31306.1|28
1645081250000|2022-02-17 07:00:50|31330.4|31310.4|31329.5|31309.5|31333|31313|31328.6|31308.6|25
1645081260000|2022-02-17 07:01:00|31330.2|31310.2|31326.2|31306.2|31330.5|31310.5|31325.8|31305.8|37
1645081270000|2022-02-17 07:01:10|31327.1|31307.1|31325.1|31305.1|31327.9|31307.9|31323.1|31303.1|32
1645081280000|2022-02-17 07:01:20|31324.9|31304.9|31323.3|31303.3|31325.3|31305.3|31322.9|31302.9|26
1645081290000|2022-02-17 07:01:30|31324|31304|31324.5|31304.5|31327.6|31307.6|31322|31302|24
1645081300000|2022-02-17 07:01:40|31324.3|31304.3|31321.2|31301.2|31325.4|31305.4|31319.5|31299.5|32
1645081310000|2022-02-17 07:01:50|31321.1|31301.1|31322.3|31302.3|31323.9|31303.9|31320.5|31300.5|27
1645081320000|2022-02-17 07:02:00|31323.5|31303.5|31326.5|31306.5|31327.9|31307.9|31320.9|31300.9|28
1645081330000|2022-02-17 07:02:10|31326.3|31306.3|31325.4|31305.4|31333.8|31313.8|31324|31304|28
1645081340000|2022-02-17 07:02:20|31325.7|31305.7|31323.4|31303.4|31326.8|31306.8|31323.4|31303.4|24
1645081350000|2022-02-17 07:02:30|31324.4|31304.4|31324.6|31304.6|31325.7|31305.7|31322.7|31302.7|19
1645081360000|2022-02-17 07:02:40|31324.2|31304.2|31319.3|31299.3|31324.2|31304.2|31316.6|31296.6|31
1645081370000|2022-02-17 07:02:50|31318.6|31298.6|31321.8|31301.8|31322.3|31302.3|31318.6|31298.6|20
1645081380000|2022-02-17 07:03:00|31321.7|31301.7|31326.1|31306.1|31326.1|31306.1|31321.7|31301.7|16
1645081390000|2022-02-17 07:03:10|31324.5|31304.5|31329.6|31309.6|31330|31310|31324.5|31304.5|23
1645081400000|2022-02-17 07:03:20|31329.5|31309.5|31330.7|31310.7|31331.8|31311.8|31329.4|31309.4|18
1645081410000|2022-02-17 07:03:30|31331.6|31311.6|31330.2|31310.2|31331.6|31311.6|31330.1|31310.1|10
1645081420000|2022-02-17 07:03:40|31327.6|31307.6|31325.8|31305.8|31328.2|31308.2|31323.1|31303.1|25
1645081430000|2022-02-17 07:03:50|31326.3|31306.3|31326|31306|31328.1|31308.1|31324.9|31304.9|25
1645081440000|2022-02-17 07:04:00|31326.6|31306.6|31328|31308|31329.7|31309.7|31325.6|31305.6|23
1645081450000|2022-02-17 07:04:10|31327.9|31307.9|31326|31306|31328.2|31308.2|31324.7|31304.7|22
1645081460000|2022-02-17 07:04:20|31326.6|31306.6|31326.6|31306.6|31326.8|31306.8|31325.5|31305.5|20
1645081470000|2022-02-17 07:04:30|31326.3|31306.3|31325.9|31305.9|31327.8|31307.8|31323.5|31303.5|23
1645081480000|2022-02-17 07:04:40|31326.6|31306.6|31325|31305|31327|31307|31324.5|31304.5|25
1645081490000|2022-02-17 07:04:50|31325.3|31305.3|31330.2|31310.2|31330.7|31310.7|31325.3|31305.3|26
1645081500000|2022-02-17 07:05:00|31331.3|31311.3|31331.3|31311.3|31332.9|31312.9|31330.3|31310.3|29
1645081510000|2022-02-17 07:05:10|31331.9|31311.9|31326.9|31306.9|31331.9|31311.9|31325.9|31305.9|22
1645081520000|2022-02-17 07:05:20|31327.4|31307.4|31325.5|31305.5|31328.7|31308.7|31325.5|31305.5|21
1645081530000|2022-02-17 07:05:30|31324.9|31304.9|31326.2|31306.2|31326.2|31306.2|31323.9|31303.9|23
1645081540000|2022-02-17 07:05:40|31326.3|31306.3|31324.9|31304.9|31327|31307|31324.7|31304.7|15
1645081550000|2022-02-17 07:05:50|31324.8|31304.8|31327.1|31307.1|31328.1|31308.1|31322.9|31302.9|28
1645081560000|2022-02-17 07:06:00|31325.8|31305.8|31324|31304|31328.5|31308.5|31324|31304|32
1645081570000|2022-02-17 07:06:10|31323.8|31303.8|31323.4|31303.4|31324.4|31304.4|31322.3|31302.3|20
1645081580000|2022-02-17 07:06:20|31323.8|31303.8|31323.2|31303.2|31325.1|31305.1|31322.3|31302.3|22
1645081590000|2022-02-17 07:06:30|31322.6|31302.6|31326.6|31306.6|31328.6|31308.6|31321.4|31301.4|30
1645081600000|2022-02-17 07:06:40|31327.5|31307.5|31327.2|31307.2|31327.8|31307.8|31325.4|31305.4|29
1645081610000|2022-02-17 07:06:50|31327.6|31307.6|31326.4|31306.4|31327.9|31307.9|31325|31305|23
1645081620000|2022-02-17 07:07:00|31324.7|31304.7|31326.3|31306.3|31327.1|31307.1|31324.6|31304.6|25
1645081630000|2022-02-17 07:07:10|31326.8|31306.8|31317.4|31297.4|31326.8|31306.8|31315.7|31295.7|31
1645081640000|2022-02-17 07:07:20|31317.1|31297.1|31320.3|31300.3|31324.7|31304.7|31315.8|31295.8|25
1645081650000|2022-02-17 07:07:30|31320.9|31300.9|31318.9|31298.9|31322.5|31302.5|31318.9|31298.9|29
1645081660000|2022-02-17 07:07:40|31319.3|31299.3|31318.1|31298.1|31319.8|31299.8|31318.1|31298.1|14
1645081670000|2022-02-17 07:07:50|31317.7|31297.7|31318.9|31298.9|31318.9|31298.9|31316.1|31296.1|24
1645081680000|2022-02-17 07:08:00|31318.4|31298.4|31320|31300|31321.2|31301.2|31317.5|31297.5|21
1645081690000|2022-02-17 07:08:10|31320.4|31300.4|31319.9|31299.9|31320.6|31300.6|31319.2|31299.2|20
1645081700000|2022-02-17 07:08:20|31319.2|31299.2|31320.1|31300.1|31320.6|31300.6|31319.1|31299.1|16
1645081710000|2022-02-17 07:08:30|31320|31300|31321.1|31301.1|31323.4|31303.4|31319.5|31299.5|15
1645081720000|2022-02-17 07:08:40|31321.4|31301.4|31322.3|31302.3|31323.3|31303.3|31320.7|31300.7|11
1645081730000|2022-02-17 07:08:50|31322.4|31302.4|31324.6|31304.6|31325.1|31305.1|31322.4|31302.4|19
1645081740000|2022-02-17 07:09:00|31325.1|31305.1|31326.3|31306.3|31326.5|31306.5|31324.7|31304.7|21
1645081750000|2022-02-17 07:09:10|31326.4|31306.4|31325|31305|31326.6|31306.6|31325|31305|16
1645081760000|2022-02-17 07:09:20|31324.5|31304.5|31326.2|31306.2|31326.7|31306.7|31324.5|31304.5|11
1645081770000|2022-02-17 07:09:30|31325.2|31305.2|31330.5|31310.5|31331.8|31311.8|31324.8|31304.8|20
1645081780000|2022-02-17 07:09:40|31330.6|31310.6|31324.1|31304.1|31330.6|31310.6|31324.1|31304.1|15
1645081790000|2022-02-17 07:09:50|31324.5|31304.5|31326.4|31306.4|31326.4|31306.4|31324.5|31304.5|10
1645081800000|2022-02-17 07:10:00|31326.2|31306.2|31329|31309|31330.3|31310.3|31326.2|31306.2|26
1645081810000|2022-02-17 07:10:10|31328.9|31308.9|31327.8|31307.8|31329.4|31309.4|31327.3|31307.3|19
1645081820000|2022-02-17 07:10:20|31327.5|31307.5|31328.7|31308.7|31329.2|31309.2|31327.5|31307.5|7
1645081830000|2022-02-17 07:10:30|31328.5|31308.5|31326.9|31306.9|31329.2|31309.2|31325.1|31305.1|23
1645081840000|2022-02-17 07:10:40|31326.5|31306.5|31327.7|31307.7|31327.7|31307.7|31325.3|31305.3|20
1645081850000|2022-02-17 07:10:50|31327.2|31307.2|31323.1|31303.1|31327.2|31307.2|31322.5|31302.5|23
1645081860000|2022-02-17 07:11:00|31323.2|31303.2|31329.2|31309.2|31329.6|31309.6|31322.6|31302.6|26
1645081870000|2022-02-17 07:11:10|31329|31309|31328.2|31308.2|31330.4|31310.4|31326|31306|26
1645081880000|2022-02-17 07:11:20|31328.1|31308.1|31329.9|31309.9|31330.4|31310.4|31328.1|31308.1|19
1645081890000|2022-02-17 07:11:30|31329.6|31309.6|31329.1|31309.1|31330.6|31310.6|31328.3|31308.3|20
1645081900000|2022-02-17 07:11:40|31328.9|31308.9|31326|31306|31329.4|31309.4|31324|31304|20
1645081910000|2022-02-17 07:11:50|31327|31307|31323.1|31303.1|31327|31307|31322.3|31302.3|23
1645081920000|2022-02-17 07:12:00|31322.7|31302.7|31325.7|31305.7|31325.8|31305.8|31322.7|31302.7|18
1645081930000|2022-02-17 07:12:10|31326|31306|31324.8|31304.8|31326.9|31306.9|31324.6|31304.6|17
1645081940000|2022-02-17 07:12:20|31325|31305|31327|31307|31327.3|31307.3|31325|31305|18
1645081950000|2022-02-17 07:12:30|31327.1|31307.1|31321.4|31301.4|31327.1|31307.1|31320.9|31300.9|31
1645081960000|2022-02-17 07:12:40|31321.6|31301.6|31318.2|31298.2|31321.6|31301.6|31317.5|31297.5|34
1645081970000|2022-02-17 07:12:50|31318|31298|31321.3|31301.3|31321.3|31301.3|31318|31298|23
1645081980000|2022-02-17 07:13:00|31320.9|31300.9|31321|31301|31322.2|31302.2|31320.1|31300.1|23
1645081990000|2022-02-17 07:13:10|31320.8|31300.8|31323.4|31303.4|31324.8|31304.8|31318|31298|26
1645082000000|2022-02-17 07:13:20|31322.3|31302.3|31322.2|31302.2|31323.8|31303.8|31322.2|31302.2|22
1645082010000|2022-02-17 07:13:30|31323.2|31303.2|31321.3|31301.3|31324|31304|31321.3|31301.3|23
1645082020000|2022-02-17 07:13:40|31322.2|31302.2|31322|31302|31324.1|31304.1|31321.6|31301.6|23
1645082030000|2022-02-17 07:13:50|31321.8|31301.8|31318.8|31298.8|31321.8|31301.8|31317.6|31297.6|24
1645082040000|2022-02-17 07:14:00|31319.3|31299.3|31320.6|31300.6|31322|31302|31318.7|31298.7|25
1645082050000|2022-02-17 07:14:10|31320.9|31300.9|31319.9|31299.9|31322.8|31302.8|31318.8|31298.8|30
1645082060000|2022-02-17 07:14:20|31320|31300|31321.6|31301.6|31321.6|31301.6|31320|31300|18
1645082070000|2022-02-17 07:14:30|31321.7|31301.7|31322|31302|31324.1|31304.1|31321.2|31301.2|22
1645082080000|2022-02-17 07:14:40|31321.9|31301.9|31324.5|31304.5|31324.7|31304.7|31321.9|31301.9|17
1645082090000|2022-02-17 07:14:50|31325|31305|31324.2|31304.2|31325|31305|31323.3|31303.3|14
1645082100000|2022-02-17 07:15:00|31324.1|31304.1|31327.7|31307.7|31328|31308|31323.6|31303.6|27
1645082110000|2022-02-17 07:15:10|31327.5|31307.5|31330.8|31310.8|31331.2|31311.2|31327.5|31307.5|22
1645082120000|2022-02-17 07:15:20|31331.5|31311.5|31330.6|31310.6|31332.2|31312.2|31330|31310|29
1645082130000|2022-02-17 07:15:30|31331.1|31311.1|31333.6|31313.6|31333.8|31313.8|31330.8|31310.8|31
1645082140000|2022-02-17 07:15:40|31333.8|31313.8|31335.6|31315.6|31336.6|31316.6|31332|31312|29
1645082150000|2022-02-17 07:15:50|31335.3|31315.3|31339.9|31319.9|31339.9|31319.9|31335.3|31315.3|27
1645082160000|2022-02-17 07:16:00|31339.1|31319.1|31339.5|31319.5|31340.6|31320.6|31337.7|31317.7|29
1645082170000|2022-02-17 07:16:10|31340.1|31320.1|31334.3|31314.3|31340.1|31320.1|31332.6|31312.6|34
1645082180000|2022-02-17 07:16:20|31334.1|31314.1|31337.2|31317.2|31338.2|31318.2|31333.6|31313.6|31
1645082190000|2022-02-17 07:16:30|31336.5|31316.5|31336.6|31316.6|31337.1|31317.1|31333.6|31313.6|26
1645082200000|2022-02-17 07:16:40|31336.5|31316.5|31334.6|31314.6|31336.7|31316.7|31334|31314|12
1645082210000|2022-02-17 07:16:50|31334.4|31314.4|31334.3|31314.3|31334.7|31314.7|31333.7|31313.7|23
1645082220000|2022-02-17 07:17:00|31333.8|31313.8|31336.1|31316.1|31336.1|31316.1|31332|31312|24
1645082230000|2022-02-17 07:17:10|31335.5|31315.5|31336.7|31316.7|31337.3|31317.3|31334|31314|23
1645082240000|2022-02-17 07:17:20|31336.3|31316.3|31337.2|31317.2|31337.3|31317.3|31336|31316|23
1645082250000|2022-02-17 07:17:30|31337.3|31317.3|31336.5|31316.5|31337.3|31317.3|31335.2|31315.2|24
1645082260000|2022-02-17 07:17:40|31336.8|31316.8|31337.7|31317.7|31340.2|31320.2|31336.8|31316.8|14
1645082270000|2022-02-17 07:17:50|31337.6|31317.6|31334.1|31314.1|31338.1|31318.1|31333.3|31313.3|22
1645082280000|2022-02-17 07:18:00|31333.5|31313.5|31337.3|31317.3|31338.6|31318.6|31333.5|31313.5|25
1645082290000|2022-02-17 07:18:10|31337.7|31317.7|31338.3|31318.3|31340|31320|31336.8|31316.8|31
1645082300000|2022-02-17 07:18:20|31337.9|31317.9|31339.9|31319.9|31340.1|31320.1|31337.9|31317.9|21
1645082310000|2022-02-17 07:18:30|31340.1|31320.1|31338.1|31318.1|31340.4|31320.4|31336.3|31316.3|24
1645082320000|2022-02-17 07:18:40|31337.1|31317.1|31338.2|31318.2|31338.9|31318.9|31337.1|31317.1|21
1645082330000|2022-02-17 07:18:50|31338|31318|31339.9|31319.9|31342.5|31322.5|31337.9|31317.9|17
1645082340000|2022-02-17 07:19:00|31339.6|31319.6|31339.7|31319.7|31340.9|31320.9|31338.9|31318.9|15
1645082350000|2022-02-17 07:19:10|31339.8|31319.8|31338.9|31318.9|31339.8|31319.8|31338.3|31318.3|16
1645082360000|2022-02-17 07:19:20|31339|31319|31334.3|31314.3|31339.1|31319.1|31332.5|31312.5|19
1645082370000|2022-02-17 07:19:30|31334.5|31314.5|31333.7|31313.7|31335.4|31315.4|31332.9|31312.9|16
1645082380000|2022-02-17 07:19:40|31333.8|31313.8|31333.4|31313.4|31334.5|31314.5|31333.4|31313.4|18
1645082390000|2022-02-17 07:19:50|31333.1|31313.1|31334|31314|31334|31314|31333|31313|8
1645082400000|2022-02-17 07:20:00|31335.7|31315.7|31335.8|31315.8|31337.1|31317.1|31334.8|31314.8|20
1645082410000|2022-02-17 07:20:10|31336.2|31316.2|31336.4|31316.4|31336.4|31316.4|31335.7|31315.7|12
1645082420000|2022-02-17 07:20:20|31336.2|31316.2|31338.2|31318.2|31338.5|31318.5|31335.6|31315.6|15
1645082430000|2022-02-17 07:20:30|31338.6|31318.6|31339|31319|31339.2|31319.2|31338|31318|9
1645082440000|2022-02-17 07:20:40|31338.5|31318.5|31337.6|31317.6|31338.5|31318.5|31336.8|31316.8|14
1645082450000|2022-02-17 07:20:50|31337.8|31317.8|31335.5|31315.5|31337.9|31317.9|31335.5|31315.5|15
1645082460000|2022-02-17 07:21:00|31337.9|31317.9|31336.3|31316.3|31337.9|31317.9|31336|31316|14
1645082470000|2022-02-17 07:21:10|31336.4|31316.4|31334.3|31314.3|31336.4|31316.4|31332|31312|18
1645082480000|2022-02-17 07:21:20|31334.4|31314.4|31334.6|31314.6|31335.3|31315.3|31333.6|31313.6|15
1645082490000|2022-02-17 07:21:30|31333.9|31313.9|31337.9|31317.9|31339.5|31319.5|31333.9|31313.9|15
1645082500000|2022-02-17 07:21:40|31337.2|31317.2|31338.5|31318.5|31341.9|31321.9|31336.6|31316.6|13
1645082510000|2022-02-17 07:21:50|31339.7|31319.7|31337.4|31317.4|31339.7|31319.7|31337.4|31317.4|19
1645082520000|2022-02-17 07:22:00|31340.1|31320.1|31339.1|31319.1|31340.3|31320.3|31338.6|31318.6|12
1645082530000|2022-02-17 07:22:10|31338.4|31318.4|31340.6|31320.6|31341.4|31321.4|31337.7|31317.7|15
1645082540000|2022-02-17 07:22:20|31339.5|31319.5|31332.9|31312.9|31339.5|31319.5|31332.9|31312.9|27
1645082550000|2022-02-17 07:22:30|31331.6|31311.6|31333.6|31313.6|31334.3|31314.3|31331.6|31311.6|21
1645082560000|2022-02-17 07:22:40|31333.4|31313.4|31333.9|31313.9|31334.1|31314.1|31333.4|31313.4|11
1645082570000|2022-02-17 07:22:50|31333.8|31313.8|31332.5|31312.5|31334.4|31314.4|31332.4|31312.4|14
1645082580000|2022-02-17 07:23:00|31332.7|31312.7|31330.7|31310.7|31335.8|31315.8|31330.3|31310.3|21
1645082590000|2022-02-17 07:23:10|31331|31311|31329.8|31309.8|31331.7|31311.7|31329.2|31309.2|16
1645082600000|2022-02-17 07:23:20|31329.4|31309.4|31329.6|31309.6|31330.1|31310.1|31329.1|31309.1|19
1645082610000|2022-02-17 07:23:30|31330.7|31310.7|31326.9|31306.9|31330.7|31310.7|31326.9|31306.9|17
1645082620000|2022-02-17 07:23:40|31326.8|31306.8|31328.2|31308.2|31328.4|31308.4|31325.8|31305.8|25
1645082630000|2022-02-17 07:23:50|31328.4|31308.4|31327.6|31307.6|31328.4|31308.4|31327.1|31307.1|10
1645082640000|2022-02-17 07:24:00|31328.3|31308.3|31328.2|31308.2|31330|31310|31328.2|31308.2|11
1645082650000|2022-02-17 07:24:10|31328.4|31308.4|31326.7|31306.7|31328.6|31308.6|31326.7|31306.7|19
1645082660000|2022-02-17 07:24:20|31326.8|31306.8|31325.4|31305.4|31327.4|31307.4|31324|31304|19
1645082670000|2022-02-17 07:24:30|31325.2|31305.2|31326.2|31306.2|31326.2|31306.2|31325.2|31305.2|17
1645082680000|2022-02-17 07:24:40|31326.3|31306.3|31326.2|31306.2|31327.5|31307.5|31325.9|31305.9|15
1645082690000|2022-02-17 07:24:50|31325.8|31305.8|31327.7|31307.7|31328|31308|31325.8|31305.8|15
1645082700000|2022-02-17 07:25:00|31327.3|31307.3|31328.5|31308.5|31330.7|31310.7|31326.9|31306.9|16
1645082710000|2022-02-17 07:25:10|31328.8|31308.8|31329.1|31309.1|31329.7|31309.7|31328.5|31308.5|14
1645082720000|2022-02-17 07:25:20|31329.3|31309.3|31328.2|31308.2|31329.4|31309.4|31328.2|31308.2|13
1645082730000|2022-02-17 07:25:30|31328.3|31308.3|31329.2|31309.2|31329.2|31309.2|31326.3|31306.3|10
1645082740000|2022-02-17 07:25:40|31326.9|31306.9|31327.1|31307.1|31328|31308|31326.9|31306.9|14
1645082750000|2022-02-17 07:25:50|31327.5|31307.5|31326.8|31306.8|31327.5|31307.5|31326.7|31306.7|10
1645082760000|2022-02-17 07:26:00|31326.7|31306.7|31327|31307|31327.2|31307.2|31326.7|31306.7|7
1645082770000|2022-02-17 07:26:10|31326.8|31306.8|31325.5|31305.5|31328.3|31308.3|31323.9|31303.9|15
1645082780000|2022-02-17 07:26:20|31325.6|31305.6|31325|31305|31326|31306|31325|31305|20
1645082790000|2022-02-17 07:26:30|31325.1|31305.1|31325|31305|31326.7|31306.7|31324.7|31304.7|24
1645082800000|2022-02-17 07:26:40|31325.5|31305.5|31323.6|31303.6|31325.5|31305.5|31323.1|31303.1|12
1645082810000|2022-02-17 07:26:50|31323.3|31303.3|31324.1|31304.1|31324.1|31304.1|31323.3|31303.3|9
1645082820000|2022-02-17 07:27:00|31324|31304|31328.4|31308.4|31328.6|31308.6|31323.4|31303.4|26
1645082830000|2022-02-17 07:27:10|31327.8|31307.8|31326.3|31306.3|31328.2|31308.2|31324.1|31304.1|22
1645082840000|2022-02-17 07:27:20|31326.1|31306.1|31326.1|31306.1|31327.3|31307.3|31326.1|31306.1|9
1645082850000|2022-02-17 07:27:30|31326.2|31306.2|31325.1|31305.1|31326.2|31306.2|31325.1|31305.1|6
1645082860000|2022-02-17 07:27:40|31325.2|31305.2|31327.3|31307.3|31327.4|31307.4|31325.1|31305.1|18
1645082870000|2022-02-17 07:27:50|31326|31306|31330.1|31310.1|31330.2|31310.2|31325.8|31305.8|17
1645082880000|2022-02-17 07:28:00|31330.3|31310.3|31329.5|31309.5|31330.7|31310.7|31329.5|31309.5|18
1645082890000|2022-02-17 07:28:10|31329.9|31309.9|31330.3|31310.3|31330.6|31310.6|31329.5|31309.5|13
1645082900000|2022-02-17 07:28:20|31331.2|31311.2|31328.9|31308.9|31331.3|31311.3|31328.9|31308.9|21
1645082910000|2022-02-17 07:28:30|31329.3|31309.3|31328.5|31308.5|31331|31311|31326.9|31306.9|18
1645082920000|2022-02-17 07:28:40|31328.4|31308.4|31329.8|31309.8|31329.9|31309.9|31327.1|31307.1|20
1645082930000|2022-02-17 07:28:50|31329.7|31309.7|31328.5|31308.5|31334|31314|31328.5|31308.5|17
1645082940000|2022-02-17 07:29:00|31329.1|31309.1|31327.3|31307.3|31329.9|31309.9|31327.2|31307.2|29
1645082950000|2022-02-17 07:29:10|31327.2|31307.2|31327.5|31307.5|31328.2|31308.2|31326.4|31306.4|20
1645082960000|2022-02-17 07:29:20|31327.4|31307.4|31328.7|31308.7|31328.9|31308.9|31327.4|31307.4|13
1645082970000|2022-02-17 07:29:30|31328.3|31308.3|31328.1|31308.1|31330.9|31310.9|31328.1|31308.1|19
1645082980000|2022-02-17 07:29:40|31328|31308|31325.9|31305.9|31329.7|31309.7|31325.9|31305.9|23
1645082990000|2022-02-17 07:29:50|31326|31306|31327.4|31307.4|31327.4|31307.4|31325.9|31305.9|22
1645083000000|2022-02-17 07:30:00|31327.3|31307.3|31329|31309|31329.8|31309.8|31327.1|31307.1|19
1645083010000|2022-02-17 07:30:10|31328.9|31308.9|31326.6|31306.6|31328.9|31308.9|31326.1|31306.1|17
1645083020000|2022-02-17 07:30:20|31326.8|31306.8|31325.6|31305.6|31328.4|31308.4|31323.3|31303.3|23
1645083030000|2022-02-17 07:30:30|31326.1|31306.1|31327|31307|31327.7|31307.7|31326|31306|20
1645083040000|2022-02-17 07:30:40|31327.3|31307.3|31329.4|31309.4|31329.7|31309.7|31327.2|31307.2|15
1645083050000|2022-02-17 07:30:50|31330.2|31310.2|31324.7|31304.7|31330.2|31310.2|31324.1|31304.1|28
1645083060000|2022-02-17 07:31:00|31324.2|31304.2|31325.3|31305.3|31327.1|31307.1|31321.7|31301.7|27
1645083070000|2022-02-17 07:31:10|31323.4|31303.4|31324|31304|31324.7|31304.7|31322.6|31302.6|29
1645083080000|2022-02-17 07:31:20|31323.7|31303.7|31321.4|31301.4|31324.8|31304.8|31321.4|31301.4|28
1645083090000|2022-02-17 07:31:30|31321.5|31301.5|31321.5|31301.5|31321.9|31301.9|31320.2|31300.2|17
1645083100000|2022-02-17 07:31:40|31320.5|31300.5|31320.2|31300.2|31326.6|31306.6|31318.2|31298.2|27
1645083110000|2022-02-17 07:31:50|31320.4|31300.4|31317.9|31297.9|31321.6|31301.6|31316.3|31296.3|28
1645083120000|2022-02-17 07:32:00|31316|31296|31319.3|31299.3|31319.5|31299.5|31316|31296|20
1645083130000|2022-02-17 07:32:10|31318.2|31298.2|31320.6|31300.6|31320.6|31300.6|31318.1|31298.1|21
1645083140000|2022-02-17 07:32:20|31320.5|31300.5|31321.4|31301.4|31321.7|31301.7|31320.2|31300.2|8
1645083150000|2022-02-17 07:32:30|31321.7|31301.7|31320.5|31300.5|31321.7|31301.7|31319.2|31299.2|11
1645083160000|2022-02-17 07:32:40|31320.1|31300.1|31323.7|31303.7|31324.6|31304.6|31320.1|31300.1|18
1645083170000|2022-02-17 07:32:50|31323|31303|31321.4|31301.4|31323|31303|31320.7|31300.7|18
1645083180000|2022-02-17 07:33:00|31321.9|31301.9|31318.7|31298.7|31321.9|31301.9|31318.7|31298.7|16
1645083190000|2022-02-17 07:33:10|31318.9|31298.9|31308.3|31288.3|31321.4|31301.4|31305.9|31285.9|19
1645083200000|2022-02-17 07:33:20|31310|31290|31308.1|31288.1|31310.4|31290.4|31307.2|31287.2|18
1645083210000|2022-02-17 07:33:30|31307.9|31287.9|31310.6|31290.6|31311.2|31291.2|31307.9|31287.9|19
1645083220000|2022-02-17 07:33:40|31310.3|31290.3|31311.8|31291.8|31312.6|31292.6|31308.9|31288.9|19
1645083230000|2022-02-17 07:33:50|31311.3|31291.3|31312.6|31292.6|31313.4|31293.4|31311.3|31291.3|19
1645083240000|2022-02-17 07:34:00|31312.1|31292.1|31311.2|31291.2|31312.6|31292.6|31309.7|31289.7|27
1645083250000|2022-02-17 07:34:10|31310.5|31290.5|31310|31290|31310.8|31290.8|31309.8|31289.8|21
1645083260000|2022-02-17 07:34:20|31309.9|31289.9|31309.4|31289.4|31310.5|31290.5|31309.3|31289.3|12
1645083270000|2022-02-17 07:34:30|31309|31289|31309.5|31289.5|31310.2|31290.2|31308.4|31288.4|16
1645083280000|2022-02-17 07:34:40|31307.3|31287.3|31307|31287|31308.1|31288.1|31306.3|31286.3|22
1645083290000|2022-02-17 07:34:50|31306.8|31286.8|31305.4|31285.4|31307.2|31287.2|31304.7|31284.7|13
1645083300000|2022-02-17 07:35:00|31305.7|31285.7|31303.6|31283.6|31305.7|31285.7|31302.5|31282.5|20
1645083310000|2022-02-17 07:35:10|31303.4|31283.4|31303.5|31283.5|31304.4|31284.4|31303.2|31283.2|19
1645083320000|2022-02-17 07:35:20|31303.3|31283.3|31303.6|31283.6|31303.6|31283.6|31302.2|31282.2|23
1645083330000|2022-02-17 07:35:30|31303.5|31283.5|31306.6|31286.6|31306.6|31286.6|31303.4|31283.4|26
1645083340000|2022-02-17 07:35:40|31306.3|31286.3|31307.3|31287.3|31308.4|31288.4|31305|31285|24
1645083350000|2022-02-17 07:35:50|31306.9|31286.9|31304.7|31284.7|31307.4|31287.4|31304.5|31284.5|24
1645083360000|2022-02-17 07:36:00|31304.9|31284.9|31304.5|31284.5|31305.4|31285.4|31304|31284|13
1645083370000|2022-02-17 07:36:10|31304.4|31284.4|31304.2|31284.2|31304.6|31284.6|31301.9|31281.9|24
1645083380000|2022-02-17 07:36:20|31303.8|31283.8|31302.1|31282.1|31303.8|31283.8|31301.7|31281.7|12
1645083390000|2022-02-17 07:36:30|31302|31282|31301.3|31281.3|31302.6|31282.6|31301.3|31281.3|8
1645083400000|2022-02-17 07:36:40|31301.9|31281.9|31302.6|31282.6|31303.6|31283.6|31301.9|31281.9|18
1645083410000|2022-02-17 07:36:50|31304.1|31284.1|31305.5|31285.5|31307.1|31287.1|31303.3|31283.3|11
1645083420000|2022-02-17 07:37:00|31303.5|31283.5|31305.4|31285.4|31308.1|31288.1|31303.5|31283.5|23
1645083430000|2022-02-17 07:37:10|31305.8|31285.8|31303.7|31283.7|31306|31286|31303.4|31283.4|18
1645083440000|2022-02-17 07:37:20|31303.8|31283.8|31306.3|31286.3|31306.5|31286.5|31303|31283|19
1645083450000|2022-02-17 07:37:30|31305.9|31285.9|31307.9|31287.9|31308|31288|31305.9|31285.9|21
1645083460000|2022-02-17 07:37:40|31307.6|31287.6|31305.2|31285.2|31307.9|31287.9|31304.7|31284.7|24
1645083470000|2022-02-17 07:37:50|31305.6|31285.6|31304.1|31284.1|31306.6|31286.6|31303.9|31283.9|24
1645083480000|2022-02-17 07:38:00|31303.9|31283.9|31303.1|31283.1|31304.4|31284.4|31302.4|31282.4|19
1645083490000|2022-02-17 07:38:10|31303|31283|31311.9|31291.9|31313.2|31293.2|31303|31283|34
1645083500000|2022-02-17 07:38:20|31312|31292|31315.1|31295.1|31315.3|31295.3|31311.5|31291.5|30
1645083510000|2022-02-17 07:38:30|31313.8|31293.8|31312.7|31292.7|31314|31294|31312|31292|27
1645083520000|2022-02-17 07:38:40|31312.9|31292.9|31315.4|31295.4|31316.6|31296.6|31312.8|31292.8|18
1645083530000|2022-02-17 07:38:50|31315.6|31295.6|31315.2|31295.2|31315.8|31295.8|31313.7|31293.7|14
1645083540000|2022-02-17 07:39:00|31315|31295|31316.5|31296.5|31317.8|31297.8|31315|31295|16
1645083550000|2022-02-17 07:39:10|31319.6|31299.6|31318.4|31298.4|31319.6|31299.6|31318.4|31298.4|5
1645083560000|2022-02-17 07:39:20|31317.5|31297.5|31317.5|31297.5|31319.2|31299.2|31317.1|31297.1|13
1645083570000|2022-02-17 07:39:30|31317.3|31297.3|31316.8|31296.8|31317.4|31297.4|31316.6|31296.6|10
1645083580000|2022-02-17 07:39:40|31317|31297|31316.4|31296.4|31317.4|31297.4|31315.7|31295.7|14
1645083590000|2022-02-17 07:39:50|31316.2|31296.2|31317.2|31297.2|31318.3|31298.3|31315.7|31295.7|13
1645083600000|2022-02-17 07:40:00|31314.2|31294.2|31320.2|31300.2|31321|31301|31314.2|31294.2|23
1645083610000|2022-02-17 07:40:10|31320.1|31300.1|31319.4|31299.4|31320.1|31300.1|31318.1|31298.1|18
1645083620000|2022-02-17 07:40:20|31317.4|31297.4|31318.9|31298.9|31319|31299|31317.4|31297.4|18
1645083630000|2022-02-17 07:40:30|31318.6|31298.6|31320.5|31300.5|31320.9|31300.9|31318.3|31298.3|21
1645083640000|2022-02-17 07:40:40|31320.4|31300.4|31317.5|31297.5|31320.5|31300.5|31317.5|31297.5|17
1645083650000|2022-02-17 07:40:50|31317.7|31297.7|31317.2|31297.2|31318.2|31298.2|31316.8|31296.8|11
1645083660000|2022-02-17 07:41:00|31317.4|31297.4|31316.1|31296.1|31318.3|31298.3|31316.1|31296.1|15
1645083670000|2022-02-17 07:41:10|31316.6|31296.6|31317.1|31297.1|31318.9|31298.9|31315.2|31295.2|23
1645083680000|2022-02-17 07:41:20|31315.5|31295.5|31308.3|31288.3|31315.6|31295.6|31308.3|31288.3|24
1645083690000|2022-02-17 07:41:30|31309.3|31289.3|31309.4|31289.4|31311.3|31291.3|31309.1|31289.1|17
1645083700000|2022-02-17 07:41:40|31309.2|31289.2|31307.7|31287.7|31311.1|31291.1|31307.4|31287.4|18
1645083710000|2022-02-17 07:41:50|31307.6|31287.6|31307.5|31287.5|31308.3|31288.3|31306.1|31286.1|15
1645083720000|2022-02-17 07:42:00|31306|31286|31308.9|31288.9|31310.7|31290.7|31306|31286|21
1645083730000|2022-02-17 07:42:10|31309.2|31289.2|31308.6|31288.6|31311.8|31291.8|31308.6|31288.6|26
1645083740000|2022-02-17 07:42:20|31308.3|31288.3|31308.4|31288.4|31312|31292|31307.8|31287.8|20
1645083750000|2022-02-17 07:42:30|31310.2|31290.2|31308.4|31288.4|31311.2|31291.2|31306.7|31286.7|16
1645083760000|2022-02-17 07:42:40|31308.9|31288.9|31307.9|31287.9|31309.6|31289.6|31307|31287|17
1645083770000|2022-02-17 07:42:50|31308.3|31288.3|31304.6|31284.6|31308.3|31288.3|31302.2|31282.2|20
1645083780000|2022-02-17 07:43:00|31302.8|31282.8|31306.6|31286.6|31307.5|31287.5|31302.8|31282.8|26
1645083790000|2022-02-17 07:43:10|31306.9|31286.9|31306.3|31286.3|31308|31288|31305.4|31285.4|23
1645083800000|2022-02-17 07:43:20|31306.2|31286.2|31306.8|31286.8|31307.5|31287.5|31305.1|31285.1|14
1645083810000|2022-02-17 07:43:30|31306.9|31286.9|31308.8|31288.8|31309.6|31289.6|31306.8|31286.8|20
1645083820000|2022-02-17 07:43:40|31308.6|31288.6|31309.6|31289.6|31311|31291|31308.6|31288.6|17
1645083830000|2022-02-17 07:43:50|31309.5|31289.5|31308.5|31288.5|31309.5|31289.5|31308.4|31288.4|13
1645083840000|2022-02-17 07:44:00|31308.8|31288.8|31306.7|31286.7|31309.2|31289.2|31304.3|31284.3|19
1645083850000|2022-02-17 07:44:10|31306.6|31286.6|31305.8|31285.8|31306.8|31286.8|31304|31284|17
1645083860000|2022-02-17 07:44:20|31305.6|31285.6|31304|31284|31306|31286|31303.6|31283.6|16
1645083870000|2022-02-17 07:44:30|31302.3|31282.3|31302.6|31282.6|31303.4|31283.4|31301.7|31281.7|23
1645083880000|2022-02-17 07:44:40|31303|31283|31293.8|31273.8|31304.9|31284.9|31291.9|31271.9|31
1645083890000|2022-02-17 07:44:50|31293.7|31273.7|31293.6|31273.6|31294.5|31274.5|31292.1|31272.1|17
1645083900000|2022-02-17 07:45:00|31293.9|31273.9|31291.1|31271.1|31293.9|31273.9|31290.8|31270.8|13
1645083910000|2022-02-17 07:45:10|31291.2|31271.2|31291.1|31271.1|31291.7|31271.7|31290|31270|18
1645083920000|2022-02-17 07:45:20|31291.4|31271.4|31292.7|31272.7|31293|31273|31291.1|31271.1|21
1645083930000|2022-02-17 07:45:30|31292.9|31272.9|31295.1|31275.1|31296.1|31276.1|31292.9|31272.9|14
1645083940000|2022-02-17 07:45:40|31295.3|31275.3|31299.1|31279.1|31299.7|31279.7|31295.1|31275.1|18
1645083950000|2022-02-17 07:45:50|31299|31279|31296|31276|31299.3|31279.3|31295.5|31275.5|13
1645083960000|2022-02-17 07:46:00|31295.9|31275.9|31299.8|31279.8|31301|31281|31295.7|31275.7|19
1645083970000|2022-02-17 07:46:10|31298.4|31278.4|31295.7|31275.7|31298.4|31278.4|31295|31275|25
1645083980000|2022-02-17 07:46:20|31294.8|31274.8|31294.2|31274.2|31297.4|31277.4|31293.7|31273.7|26
1645083990000|2022-02-17 07:46:30|31294.4|31274.4|31291.7|31271.7|31294.9|31274.9|31290.2|31270.2|28
1645084000000|2022-02-17 07:46:40|31291.2|31271.2|31292.7|31272.7|31293.7|31273.7|31291.1|31271.1|16
1645084010000|2022-02-17 07:46:50|31292.3|31272.3|31292.8|31272.8|31293.5|31273.5|31292.2|31272.2|14
1645084020000|2022-02-17 07:47:00|31292.7|31272.7|31293.6|31273.6|31294.5|31274.5|31292.2|31272.2|17
1645084030000|2022-02-17 07:47:10|31293.2|31273.2|31293.2|31273.2|31293.8|31273.8|31292.4|31272.4|16
1645084040000|2022-02-17 07:47:20|31293.1|31273.1|31290.1|31270.1|31294.2|31274.2|31287.5|31267.5|18
1645084050000|2022-02-17 07:47:30|31289.6|31269.6|31293.2|31273.2|31293.7|31273.7|31289.4|31269.4|18
1645084060000|2022-02-17 07:47:40|31293.6|31273.6|31292.7|31272.7|31297.1|31277.1|31292.7|31272.7|20
1645084070000|2022-02-17 07:47:50|31291.6|31271.6|31291.2|31271.2|31292.7|31272.7|31289.7|31269.7|25
1645084080000|2022-02-17 07:48:00|31291.7|31271.7|31291.6|31271.6|31293.2|31273.2|31291|31271|19
1645084090000|2022-02-17 07:48:10|31291.5|31271.5|31290.8|31270.8|31291.7|31271.7|31290.2|31270.2|15
1645084100000|2022-02-17 07:48:20|31290.1|31270.1|31290.1|31270.1|31293.6|31273.6|31288.5|31268.5|24
1645084110000|2022-02-17 07:48:30|31290.6|31270.6|31291.7|31271.7|31297|31277|31289.8|31269.8|12
1645084120000|2022-02-17 07:48:40|31291.3|31271.3|31290.3|31270.3|31291.4|31271.4|31290.2|31270.2|15
1645084130000|2022-02-17 07:48:50|31290.5|31270.5|31291.1|31271.1|31291.5|31271.5|31289.6|31269.6|18
1645084140000|2022-02-17 07:49:00|31290.8|31270.8|31290.6|31270.6|31291.1|31271.1|31290.5|31270.5|7
1645084150000|2022-02-17 07:49:10|31292.3|31272.3|31292.4|31272.4|31293.4|31273.4|31289.9|31269.9|15
1645084160000|2022-02-17 07:49:20|31292.6|31272.6|31287.8|31267.8|31292.6|31272.6|31287|31267|30
1645084170000|2022-02-17 07:49:30|31287.7|31267.7|31288.6|31268.6|31288.7|31268.7|31287.7|31267.7|12
1645084180000|2022-02-17 07:49:40|31288.5|31268.5|31289.5|31269.5|31289.9|31269.9|31288|31268|18
1645084190000|2022-02-17 07:49:50|31289.4|31269.4|31288.7|31268.7|31289.4|31269.4|31288.6|31268.6|10
1645084200000|2022-02-17 07:50:00|31287.1|31267.1|31291|31271|31294.4|31274.4|31287|31267|25
1645084210000|2022-02-17 07:50:10|31290.8|31270.8|31290.5|31270.5|31293.6|31273.6|31288.2|31268.2|26
1645084220000|2022-02-17 07:50:20|31290.8|31270.8|31292.7|31272.7|31293.7|31273.7|31290.6|31270.6|26
1645084230000|2022-02-17 07:50:30|31292.3|31272.3|31291.8|31271.8|31292.3|31272.3|31289.5|31269.5|21
1645084240000|2022-02-17 07:50:40|31291.7|31271.7|31292.6|31272.6|31292.6|31272.6|31291|31271|15
1645084250000|2022-02-17 07:50:50|31291.9|31271.9|31292.2|31272.2|31292.8|31272.8|31291.9|31271.9|16
1645084260000|2022-02-17 07:51:00|31292|31272|31294.9|31274.9|31295.3|31275.3|31289.3|31269.3|26
1645084270000|2022-02-17 07:51:10|31294.6|31274.6|31291.1|31271.1|31295.1|31275.1|31288.7|31268.7|14
1645084280000|2022-02-17 07:51:20|31290.5|31270.5|31289.3|31269.3|31292.3|31272.3|31289.2|31269.2|14
1645084290000|2022-02-17 07:51:30|31289.4|31269.4|31293|31273|31294.2|31274.2|31289.4|31269.4|16
1645084300000|2022-02-17 07:51:40|31292.8|31272.8|31290.6|31270.6|31293.7|31273.7|31290.4|31270.4|16
1645084310000|2022-02-17 07:51:50|31290.3|31270.3|31288.9|31268.9|31293|31273|31288.5|31268.5|18
1645084320000|2022-02-17 07:52:00|31289.2|31269.2|31291.2|31271.2|31294.2|31274.2|31289.2|31269.2|20
1645084330000|2022-02-17 07:52:10|31290.9|31270.9|31288.7|31268.7|31291.6|31271.6|31288.6|31268.6|20
1645084340000|2022-02-17 07:52:20|31288.9|31268.9|31288.6|31268.6|31290.2|31270.2|31288.4|31268.4|14
1645084350000|2022-02-17 07:52:30|31288.3|31268.3|31288.8|31268.8|31290|31270|31288.2|31268.2|18
1645084360000|2022-02-17 07:52:40|31288.7|31268.7|31289.2|31269.2|31289.2|31269.2|31287.6|31267.6|13
1645084370000|2022-02-17 07:52:50|31289|31269|31287.4|31267.4|31289|31269|31285.9|31265.9|15
1645084380000|2022-02-17 07:53:00|31288.3|31268.3|31283.4|31263.4|31288.3|31268.3|31277.7|31257.7|28
1645084390000|2022-02-17 07:53:10|31282.9|31262.9|31281.3|31261.3|31284.3|31264.3|31281.1|31261.1|24
1645084400000|2022-02-17 07:53:20|31280.6|31260.6|31281.9|31261.9|31283.4|31263.4|31280.6|31260.6|19
1645084410000|2022-02-17 07:53:30|31282|31262|31285.1|31265.1|31285.1|31265.1|31280.9|31260.9|24
1645084420000|2022-02-17 07:53:40|31284.9|31264.9|31287.7|31267.7|31289.8|31269.8|31284.7|31264.7|16
1645084430000|2022-02-17 07:53:50|31287.9|31267.9|31289.2|31269.2|31290.5|31270.5|31287.9|31267.9|23
1645084440000|2022-02-17 07:54:00|31289|31269|31290.3|31270.3|31292|31272|31287.6|31267.6|22
1645084450000|2022-02-17 07:54:10|31289.8|31269.8|31292.5|31272.5|31292.7|31272.7|31289.8|31269.8|21
1645084460000|2022-02-17 07:54:20|31292.6|31272.6|31291.7|31271.7|31294.3|31274.3|31291.1|31271.1|20
1645084470000|2022-02-17 07:54:30|31291.1|31271.1|31295|31275|31295.4|31275.4|31291.1|31271.1|15
1645084480000|2022-02-17 07:54:40|31296.3|31276.3|31297.7|31277.7|31298.6|31278.6|31294.5|31274.5|15
1645084490000|2022-02-17 07:54:50|31297.8|31277.8|31295.8|31275.8|31297.8|31277.8|31294.8|31274.8|14
1645084500000|2022-02-17 07:55:00|31296.4|31276.4|31296.6|31276.6|31297.8|31277.8|31296.4|31276.4|21
1645084510000|2022-02-17 07:55:10|31297.1|31277.1|31293.3|31273.3|31297.2|31277.2|31291.9|31271.9|15
1645084520000|2022-02-17 07:55:20|31292.3|31272.3|31293.3|31273.3|31295.4|31275.4|31291.3|31271.3|18
1645084530000|2022-02-17 07:55:30|31292.7|31272.7|31291.5|31271.5|31293.2|31273.2|31291.3|31271.3|21
1645084540000|2022-02-17 07:55:40|31291.4|31271.4|31287.4|31267.4|31292.1|31272.1|31287.3|31267.3|18
1645084550000|2022-02-17 07:55:50|31286.4|31266.4|31291.1|31271.1|31291.8|31271.8|31286.4|31266.4|18
1645084560000|2022-02-17 07:56:00|31291.2|31271.2|31292.6|31272.6|31293.4|31273.4|31291.2|31271.2|18
1645084570000|2022-02-17 07:56:10|31293.3|31273.3|31292.7|31272.7|31293.3|31273.3|31292.5|31272.5|14
1645084580000|2022-02-17 07:56:20|31292.9|31272.9|31292.4|31272.4|31294.2|31274.2|31289.5|31269.5|21
1645084590000|2022-02-17 07:56:30|31291.4|31271.4|31285.4|31265.4|31291.4|31271.4|31283.6|31263.6|28
1645084600000|2022-02-17 07:56:40|31286.2|31266.2|31285|31265|31286.2|31266.2|31282.9|31262.9|23
1645084610000|2022-02-17 07:56:50|31284.7|31264.7|31284.6|31264.6|31285.7|31265.7|31284.3|31264.3|23
1645084620000|2022-02-17 07:57:00|31284.5|31264.5|31281.7|31261.7|31288.5|31268.5|31279.7|31259.7|28
1645084630000|2022-02-17 07:57:10|31282|31262|31283.4|31263.4|31285.9|31265.9|31282|31262|23
1645084640000|2022-02-17 07:57:20|31284.1|31264.1|31283.8|31263.8|31284.1|31264.1|31282.4|31262.4|14
1645084650000|2022-02-17 07:57:30|31283.7|31263.7|31284.6|31264.6|31285|31265|31282.9|31262.9|14
1645084660000|2022-02-17 07:57:40|31284.5|31264.5|31282.6|31262.6|31284.5|31264.5|31282.1|31262.1|20
1645084670000|2022-02-17 07:57:50|31282.9|31262.9|31284.1|31264.1|31284.1|31264.1|31281.3|31261.3|18
1645084680000|2022-02-17 07:58:00|31284.8|31264.8|31282|31262|31284.8|31264.8|31280.7|31260.7|18
1645084690000|2022-02-17 07:58:10|31282.1|31262.1|31283.5|31263.5|31283.9|31263.9|31281.8|31261.8|22
1645084700000|2022-02-17 07:58:20|31284.3|31264.3|31283.5|31263.5|31286.5|31266.5|31283.5|31263.5|14
1645084710000|2022-02-17 07:58:30|31285.3|31265.3|31285.8|31265.8|31288.7|31268.7|31285.1|31265.1|18
1645084720000|2022-02-17 07:58:40|31286.1|31266.1|31287.4|31267.4|31288.3|31268.3|31285.4|31265.4|20
1645084730000|2022-02-17 07:58:50|31287.5|31267.5|31285.2|31265.2|31287.5|31267.5|31284.6|31264.6|19
1645084740000|2022-02-17 07:59:00|31285.3|31265.3|31282.1|31262.1|31285.3|31265.3|31280.2|31260.2|25
1645084750000|2022-02-17 07:59:10|31281.7|31261.7|31279.3|31259.3|31282|31262|31277.8|31257.8|29
1645084760000|2022-02-17 07:59:20|31279.4|31259.4|31278.9|31258.9|31279.4|31259.4|31278.1|31258.1|23
1645084770000|2022-02-17 07:59:30|31278.6|31258.6|31279.4|31259.4|31279.9|31259.9|31278.4|31258.4|19
1645084780000|2022-02-17 07:59:40|31279.6|31259.6|31277.2|31257.2|31280.6|31260.6|31273.9|31253.9|27
1645084790000|2022-02-17 07:59:50|31277.1|31257.1|31276.2|31256.2|31278.2|31258.2|31275.9|31255.9|20
1645084800000|2022-02-17 08:00:00|31277.2|31257.2|31274.6|31254.6|31277.4|31257.4|31271.1|31251.1|34
1645084810000|2022-02-17 08:00:10|31274.5|31254.5|31273.9|31253.9|31276|31256|31273.6|31253.6|29
1645084820000|2022-02-17 08:00:20|31273.8|31253.8|31270|31250|31273.8|31253.8|31270|31250|28
1645084830000|2022-02-17 08:00:30|31270.1|31250.1|31267.6|31247.6|31271.4|31251.4|31267.6|31247.6|27
1645084840000|2022-02-17 08:00:40|31267.8|31247.8|31267.8|31247.8|31270.1|31250.1|31267.6|31247.6|26
1645084850000|2022-02-17 08:00:50|31267.2|31247.2|31265.6|31245.6|31268.1|31248.1|31263.8|31243.8|33
1645084860000|2022-02-17 08:01:00|31265.9|31245.9|31268.8|31248.8|31269|31249|31264.6|31244.6|32
1645084870000|2022-02-17 08:01:10|31268.1|31248.1|31268.7|31248.7|31269.4|31249.4|31267.2|31247.2|25
1645084880000|2022-02-17 08:01:20|31268.6|31248.6|31270.7|31250.7|31271|31251|31266.8|31246.8|27
1645084890000|2022-02-17 08:01:30|31270.9|31250.9|31269.1|31249.1|31271.2|31251.2|31267.4|31247.4|26
1645084900000|2022-02-17 08:01:40|31268.4|31248.4|31267.2|31247.2|31268.4|31248.4|31264|31244|30
1645084910000|2022-02-17 08:01:50|31267|31247|31267.2|31247.2|31267.6|31247.6|31264.5|31244.5|30
1645084920000|2022-02-17 08:02:00|31267.7|31247.7|31267.1|31247.1|31269.4|31249.4|31266|31246|30
1645084930000|2022-02-17 08:02:10|31267.2|31247.2|31263.2|31243.2|31267.2|31247.2|31260.9|31240.9|30
1645084940000|2022-02-17 08:02:20|31262.7|31242.7|31262.1|31242.1|31264.1|31244.1|31261.5|31241.5|28
1645084950000|2022-02-17 08:02:30|31262.2|31242.2|31260.5|31240.5|31262.4|31242.4|31259.9|31239.9|24
1645084960000|2022-02-17 08:02:40|31260.2|31240.2|31257.8|31237.8|31262.2|31242.2|31256.3|31236.3|28
1645084970000|2022-02-17 08:02:50|31258.8|31238.8|31255.9|31235.9|31259|31239|31254.9|31234.9|30
1645084980000|2022-02-17 08:03:00|31256.5|31236.5|31255.3|31235.3|31259.3|31239.3|31254.7|31234.7|30
1645084990000|2022-02-17 08:03:10|31255.5|31235.5|31255.9|31235.9|31259.3|31239.3|31255.5|31235.5|28
1645085000000|2022-02-17 08:03:20|31253.7|31233.7|31249.4|31229.4|31255.4|31235.4|31248.9|31228.9|24
1645085010000|2022-02-17 08:03:30|31249.2|31229.2|31250.6|31230.6|31251.1|31231.1|31246.3|31226.3|27
1645085020000|2022-02-17 08:03:40|31250.1|31230.1|31252.3|31232.3|31256.5|31236.5|31249.8|31229.8|30
1645085030000|2022-02-17 08:03:50|31252.1|31232.1|31251.5|31231.5|31253.5|31233.5|31251.5|31231.5|19
1645085040000|2022-02-17 08:04:00|31251.3|31231.3|31254.6|31234.6|31254.8|31234.8|31251.1|31231.1|25
1645085050000|2022-02-17 08:04:10|31254.8|31234.8|31249.5|31229.5|31255.3|31235.3|31249.1|31229.1|19
1645085060000|2022-02-17 08:04:20|31250.4|31230.4|31251.3|31231.3|31252.4|31232.4|31249.7|31229.7|26
1645085070000|2022-02-17 08:04:30|31250.7|31230.7|31253.6|31233.6|31253.6|31233.6|31250.7|31230.7|25
1645085080000|2022-02-17 08:04:40|31255.1|31235.1|31255.3|31235.3|31256.4|31236.4|31254.8|31234.8|26
1645085090000|2022-02-17 08:04:50|31255.2|31235.2|31255.4|31235.4|31257.3|31237.3|31254.7|31234.7|18
1645085100000|2022-02-17 08:05:00|31254.6|31234.6|31254.5|31234.5|31259.5|31239.5|31253.9|31233.9|30
1645085110000|2022-02-17 08:05:10|31255.2|31235.2|31254.6|31234.6|31256.1|31236.1|31254.5|31234.5|24
1645085120000|2022-02-17 08:05:20|31254.5|31234.5|31252.1|31232.1|31256.3|31236.3|31250.6|31230.6|25
1645085130000|2022-02-17 08:05:30|31252.2|31232.2|31256.6|31236.6|31256.8|31236.8|31252.2|31232.2|21
1645085140000|2022-02-17 08:05:40|31255.9|31235.9|31258.1|31238.1|31263.1|31243.1|31255.8|31235.8|36
1645085150000|2022-02-17 08:05:50|31258.8|31238.8|31261.7|31241.7|31264.3|31244.3|31257.6|31237.6|23
1645085160000|2022-02-17 08:06:00|31260.7|31240.7|31258.6|31238.6|31261.7|31241.7|31258.2|31238.2|26
1645085170000|2022-02-17 08:06:10|31258.7|31238.7|31260.5|31240.5|31260.7|31240.7|31257.7|31237.7|22
1645085180000|2022-02-17 08:06:20|31260.4|31240.4|31260.6|31240.6|31262.8|31242.8|31257.7|31237.7|27
1645085190000|2022-02-17 08:06:30|31261.2|31241.2|31260.7|31240.7|31262.7|31242.7|31255.6|31235.6|22
1645085200000|2022-02-17 08:06:40|31261.7|31241.7|31260.9|31240.9|31265|31245|31256.5|31236.5|27
1645085210000|2022-02-17 08:06:50|31263.5|31243.5|31266.3|31246.3|31270.8|31250.8|31262.7|31242.7|23
1645085220000|2022-02-17 08:07:00|31266.1|31246.1|31264.4|31244.4|31266.8|31246.8|31263.2|31243.2|22
1645085230000|2022-02-17 08:07:10|31264.6|31244.6|31260.8|31240.8|31265.2|31245.2|31260.8|31240.8|26
1645085240000|2022-02-17 08:07:20|31261.5|31241.5|31258.9|31238.9|31264.6|31244.6|31258.5|31238.5|33
1645085250000|2022-02-17 08:07:30|31258.7|31238.7|31261.8|31241.8|31262.2|31242.2|31258.5|31238.5|28
1645085260000|2022-02-17 08:07:40|31262.2|31242.2|31262.4|31242.4|31263.9|31243.9|31260.7|31240.7|27
1645085270000|2022-02-17 08:07:50|31262.6|31242.6|31260|31240|31262.9|31242.9|31259.9|31239.9|21
1645085280000|2022-02-17 08:08:00|31260.6|31240.6|31260.6|31240.6|31264.9|31244.9|31259.8|31239.8|27
1645085290000|2022-02-17 08:08:10|31260.7|31240.7|31262.1|31242.1|31262.1|31242.1|31257.5|31237.5|32
1645085300000|2022-02-17 08:08:20|31262.9|31242.9|31260.2|31240.2|31263.8|31243.8|31259.2|31239.2|29
1645085310000|2022-02-17 08:08:30|31260.3|31240.3|31260.6|31240.6|31260.6|31240.6|31258.3|31238.3|15
1645085320000|2022-02-17 08:08:40|31260.2|31240.2|31257.6|31237.6|31260.2|31240.2|31257.5|31237.5|17
1645085330000|2022-02-17 08:08:50|31257.4|31237.4|31265.5|31245.5|31265.5|31245.5|31257.3|31237.3|22
1645085340000|2022-02-17 08:09:00|31264.9|31244.9|31252.6|31232.6|31266.8|31246.8|31249.5|31229.5|26
1645085350000|2022-02-17 08:09:10|31252.8|31232.8|31255.7|31235.7|31256|31236|31252.7|31232.7|36
1645085360000|2022-02-17 08:09:20|31255.4|31235.4|31242.2|31222.2|31256.7|31236.7|31242.2|31222.2|28
1645085370000|2022-02-17 08:09:30|31242.9|31222.9|31241|31221|31243.9|31223.9|31235.6|31215.6|37
1645085380000|2022-02-17 08:09:40|31240.1|31220.1|31239.7|31219.7|31240.6|31220.6|31237|31217|22
1645085390000|2022-02-17 08:09:50|31239.6|31219.6|31238.7|31218.7|31246.1|31226.1|31238.1|31218.1|30
1645085400000|2022-02-17 08:10:00|31240.6|31220.6|31239.8|31219.8|31241.9|31221.9|31235.3|31215.3|33
1645085410000|2022-02-17 08:10:10|31239.2|31219.2|31237.9|31217.9|31239.2|31219.2|31236.2|31216.2|31
1645085420000|2022-02-17 08:10:20|31232.7|31212.7|31231.2|31211.2|31233.8|31213.8|31228.8|31208.8|31
1645085430000|2022-02-17 08:10:30|31233.3|31213.3|31234|31214|31235.1|31215.1|31232|31212|30
1645085440000|2022-02-17 08:10:40|31234.4|31214.4|31231.4|31211.4|31236.5|31216.5|31230.9|31210.9|26
1645085450000|2022-02-17 08:10:50|31231.3|31211.3|31235.7|31215.7|31235.9|31215.9|31231|31211|35
1645085460000|2022-02-17 08:11:00|31235.6|31215.6|31231.8|31211.8|31239.7|31219.7|31229.3|31209.3|31
1645085470000|2022-02-17 08:11:10|31232.5|31212.5|31236.4|31216.4|31236.8|31216.8|31231.9|31211.9|34
1645085480000|2022-02-17 08:11:20|31235.5|31215.5|31232.9|31212.9|31236.9|31216.9|31231.5|31211.5|23
1645085490000|2022-02-17 08:11:30|31232.7|31212.7|31230.3|31210.3|31232.7|31212.7|31229.9|31209.9|24
1645085500000|2022-02-17 08:11:40|31230.1|31210.1|31229.9|31209.9|31230.2|31210.2|31229.3|31209.3|16
1645085510000|2022-02-17 08:11:50|31230|31210|31222.5|31202.5|31230.2|31210.2|31222.3|31202.3|26
1645085520000|2022-02-17 08:12:00|31222.2|31202.2|31221.3|31201.3|31223|31203|31220.3|31200.3|25
1645085530000|2022-02-17 08:12:10|31221.5|31201.5|31223.3|31203.3|31225.3|31205.3|31221.3|31201.3|29
1645085540000|2022-02-17 08:12:20|31223.5|31203.5|31224.2|31204.2|31227.2|31207.2|31223.4|31203.4|32
1645085550000|2022-02-17 08:12:30|31224|31204|31222.4|31202.4|31225.6|31205.6|31220.4|31200.4|26
1645085560000|2022-02-17 08:12:40|31223.4|31203.4|31225.4|31205.4|31225.8|31205.8|31223.2|31203.2|28
1645085570000|2022-02-17 08:12:50|31224.9|31204.9|31210.6|31190.6|31227.1|31207.1|31207.1|31187.1|31
1645085580000|2022-02-17 08:13:00|31210.8|31190.8|31211.1|31191.1|31213.9|31193.9|31208.4|31188.4|28
1645085590000|2022-02-17 08:13:10|31211.2|31191.2|31207.2|31187.2|31211.2|31191.2|31205.2|31185.2|22
1645085600000|2022-02-17 08:13:20|31207.3|31187.3|31205.2|31185.2|31207.3|31187.3|31205.1|31185.1|24
1645085610000|2022-02-17 08:13:30|31205.3|31185.3|31207.8|31187.8|31208|31188|31205.1|31185.1|24
1645085620000|2022-02-17 08:13:40|31208|31188|31211.3|31191.3|31211.7|31191.7|31207.9|31187.9|27
1645085630000|2022-02-17 08:13:50|31211.4|31191.4|31210|31190|31211.4|31191.4|31209.7|31189.7|21
1645085640000|2022-02-17 08:14:00|31211.5|31191.5|31210.7|31190.7|31211.9|31191.9|31210.5|31190.5|20
1645085650000|2022-02-17 08:14:10|31210.8|31190.8|31210.7|31190.7|31211.1|31191.1|31209.9|31189.9|20
1645085660000|2022-02-17 08:14:20|31210.6|31190.6|31212.1|31192.1|31213.3|31193.3|31210.5|31190.5|25
1645085670000|2022-02-17 08:14:30|31211.7|31191.7|31219.2|31199.2|31225.6|31205.6|31211.4|31191.4|31
1645085680000|2022-02-17 08:14:40|31220|31200|31219.8|31199.8|31221.1|31201.1|31219.5|31199.5|29
1645085690000|2022-02-17 08:14:50|31221.4|31201.4|31219.6|31199.6|31221.8|31201.8|31219.2|31199.2|30
1645085700000|2022-02-17 08:15:00|31220|31200|31216.8|31196.8|31220.3|31200.3|31216.1|31196.1|28
1645085710000|2022-02-17 08:15:10|31218.6|31198.6|31220.6|31200.6|31220.7|31200.7|31218.6|31198.6|29
1645085720000|2022-02-17 08:15:20|31220.7|31200.7|31219.1|31199.1|31220.7|31200.7|31219|31199|18
1645085730000|2022-02-17 08:15:30|31221.1|31201.1|31221.3|31201.3|31221.4|31201.4|31219|31199|24
1645085740000|2022-02-17 08:15:40|31220.4|31200.4|31222.7|31202.7|31222.7|31202.7|31219|31199|23
1645085750000|2022-02-17 08:15:50|31222.5|31202.5|31227.2|31207.2|31227.4|31207.4|31222.5|31202.5|25
1645085760000|2022-02-17 08:16:00|31227.1|31207.1|31228.1|31208.1|31228.7|31208.7|31227.1|31207.1|20
1645085770000|2022-02-17 08:16:10|31227.7|31207.7|31219.1|31199.1|31229.2|31209.2|31218.8|31198.8|34
1645085780000|2022-02-17 08:16:20|31219.2|31199.2|31224.3|31204.3|31224.4|31204.4|31218.3|31198.3|28
1645085790000|2022-02-17 08:16:30|31223.2|31203.2|31220.2|31200.2|31223.9|31203.9|31219|31199|22
1645085800000|2022-02-17 08:16:40|31220|31200|31220.2|31200.2|31221.1|31201.1|31219.1|31199.1|25
1645085810000|2022-02-17 08:16:50|31220.5|31200.5|31218.6|31198.6|31220.6|31200.6|31217.2|31197.2|26
1645085820000|2022-02-17 08:17:00|31218.5|31198.5|31215.8|31195.8|31218.9|31198.9|31214.3|31194.3|31
1645085830000|2022-02-17 08:17:10|31214.4|31194.4|31215.2|31195.2|31216.7|31196.7|31214.1|31194.1|27
1645085840000|2022-02-17 08:17:20|31215.4|31195.4|31219.1|31199.1|31219.4|31199.4|31215.4|31195.4|29
1645085850000|2022-02-17 08:17:30|31219|31199|31219.5|31199.5|31220|31200|31218.7|31198.7|20
1645085860000|2022-02-17 08:17:40|31219.6|31199.6|31211.2|31191.2|31219.6|31199.6|31210.5|31190.5|24
1645085870000|2022-02-17 08:17:50|31211.7|31191.7|31214.3|31194.3|31215|31195|31210.4|31190.4|31
1645085880000|2022-02-17 08:18:00|31214.8|31194.8|31216.7|31196.7|31218.7|31198.7|31213.5|31193.5|36
1645085890000|2022-02-17 08:18:10|31215.4|31195.4|31217.3|31197.3|31219.3|31199.3|31215.1|31195.1|33
1645085900000|2022-02-17 08:18:20|31217.5|31197.5|31214.5|31194.5|31217.5|31197.5|31212.5|31192.5|32
1645085910000|2022-02-17 08:18:30|31214.3|31194.3|31216.7|31196.7|31216.7|31196.7|31213.1|31193.1|25
1645085920000|2022-02-17 08:18:40|31216|31196|31216.7|31196.7|31218.2|31198.2|31213.1|31193.1|34
1645085930000|2022-02-17 08:18:50|31216.9|31196.9|31215.1|31195.1|31217.1|31197.1|31215.1|31195.1|18
1645085940000|2022-02-17 08:19:00|31215.7|31195.7|31211.5|31191.5|31216|31196|31211.4|31191.4|24
1645085950000|2022-02-17 08:19:10|31211.6|31191.6|31209.5|31189.5|31212.2|31192.2|31209|31189|22
1645085960000|2022-02-17 08:19:20|31209.3|31189.3|31210.2|31190.2|31210.2|31190.2|31209|31189|19
1645085970000|2022-02-17 08:19:30|31211.3|31191.3|31207|31187|31211.3|31191.3|31206.2|31186.2|28
1645085980000|2022-02-17 08:19:40|31206.6|31186.6|31206.1|31186.1|31207.4|31187.4|31205.2|31185.2|27
1645085990000|2022-02-17 08:19:50|31205.3|31185.3|31204.1|31184.1|31206.4|31186.4|31203.6|31183.6|27
1645086000000|2022-02-17 08:20:00|31204.2|31184.2|31201.7|31181.7|31205.8|31185.8|31201.2|31181.2|24
1645086010000|2022-02-17 08:20:10|31201.3|31181.3|31203.5|31183.5|31203.7|31183.7|31199.1|31179.1|30
1645086020000|2022-02-17 08:20:20|31203.6|31183.6|31204.4|31184.4|31206.7|31186.7|31203.1|31183.1|21
1645086030000|2022-02-17 08:20:30|31204.3|31184.3|31202.2|31182.2|31205.7|31185.7|31201.7|31181.7|26
1645086040000|2022-02-17 08:20:40|31202|31182|31206|31186|31206.8|31186.8|31202|31182|21
1645086050000|2022-02-17 08:20:50|31205.5|31185.5|31204.6|31184.6|31205.8|31185.8|31203.5|31183.5|21
1645086060000|2022-02-17 08:21:00|31204.4|31184.4|31207.9|31187.9|31207.9|31187.9|31204.4|31184.4|31
1645086070000|2022-02-17 08:21:10|31207.8|31187.8|31204.2|31184.2|31208.3|31188.3|31204.2|31184.2|20
1645086080000|2022-02-17 08:21:20|31203.7|31183.7|31204|31184|31204.5|31184.5|31203.7|31183.7|13
1645086090000|2022-02-17 08:21:30|31203.9|31183.9|31199.1|31179.1|31204.4|31184.4|31199.1|31179.1|20
1645086100000|2022-02-17 08:21:40|31199.5|31179.5|31198.3|31178.3|31201.7|31181.7|31197.7|31177.7|20
1645086110000|2022-02-17 08:21:50|31197.9|31177.9|31194.4|31174.4|31198.9|31178.9|31194.4|31174.4|29
1645086120000|2022-02-17 08:22:00|31195.9|31175.9|31196.2|31176.2|31198.8|31178.8|31195.1|31175.1|29
1645086130000|2022-02-17 08:22:10|31196.9|31176.9|31200.5|31180.5|31200.5|31180.5|31195.7|31175.7|20
1645086140000|2022-02-17 08:22:20|31200.2|31180.2|31198.1|31178.1|31200.4|31180.4|31198|31178|22
1645086150000|2022-02-17 08:22:30|31198.2|31178.2|31198.7|31178.7|31199.8|31179.8|31197|31177|26
1645086160000|2022-02-17 08:22:40|31199.4|31179.4|31200.2|31180.2|31201.5|31181.5|31199.1|31179.1|18
1645086170000|2022-02-17 08:22:50|31203.9|31183.9|31202.3|31182.3|31204.6|31184.6|31201.5|31181.5|24
1645086180000|2022-02-17 08:23:00|31202.4|31182.4|31204.5|31184.5|31206.5|31186.5|31202.3|31182.3|30
1645086190000|2022-02-17 08:23:10|31204.7|31184.7|31202.8|31182.8|31204.9|31184.9|31201.6|31181.6|18
1645086200000|2022-02-17 08:23:20|31202.9|31182.9|31203.9|31183.9|31204.1|31184.1|31202.3|31182.3|19
1645086210000|2022-02-17 08:23:30|31204.3|31184.3|31206.2|31186.2|31206.5|31186.5|31203.2|31183.2|21
1645086220000|2022-02-17 08:23:40|31207.4|31187.4|31205.4|31185.4|31207.7|31187.7|31205|31185|28
1645086230000|2022-02-17 08:23:50|31205.3|31185.3|31206.5|31186.5|31207.3|31187.3|31205.3|31185.3|23
1645086240000|2022-02-17 08:24:00|31206.2|31186.2|31205.8|31185.8|31207.4|31187.4|31205.8|31185.8|14
1645086250000|2022-02-17 08:24:10|31206.3|31186.3|31207.4|31187.4|31207.5|31187.5|31204.7|31184.7|25
1645086260000|2022-02-17 08:24:20|31207.1|31187.1|31206.4|31186.4|31207.4|31187.4|31205.5|31185.5|27
1645086270000|2022-02-17 08:24:30|31206.8|31186.8|31210.4|31190.4|31211.3|31191.3|31206.7|31186.7|28
1645086280000|2022-02-17 08:24:40|31210.3|31190.3|31212.2|31192.2|31212.2|31192.2|31209.9|31189.9|19
1645086290000|2022-02-17 08:24:50|31211.2|31191.2|31213|31193|31213|31193|31210.1|31190.1|21
1645086300000|2022-02-17 08:25:00|31212.4|31192.4|31209.9|31189.9|31213.3|31193.3|31209.4|31189.4|27
1645086310000|2022-02-17 08:25:10|31208.7|31188.7|31212.2|31192.2|31212.2|31192.2|31208.3|31188.3|30
1645086320000|2022-02-17 08:25:20|31211.5|31191.5|31207.5|31187.5|31211.5|31191.5|31206.4|31186.4|28
1645086330000|2022-02-17 08:25:30|31207.1|31187.1|31207|31187|31207.6|31187.6|31205.5|31185.5|23
1645086340000|2022-02-17 08:25:40|31206.8|31186.8|31203.8|31183.8|31206.9|31186.9|31203.5|31183.5|30
1645086350000|2022-02-17 08:25:50|31205.3|31185.3|31204.9|31184.9|31207.2|31187.2|31202.2|31182.2|27
1645086360000|2022-02-17 08:26:00|31205.1|31185.1|31209.7|31189.7|31211.6|31191.6|31205|31185|28
1645086370000|2022-02-17 08:26:10|31209.9|31189.9|31207.1|31187.1|31210.6|31190.6|31205.4|31185.4|23
1645086380000|2022-02-17 08:26:20|31204.9|31184.9|31204.3|31184.3|31206.3|31186.3|31203.7|31183.7|24
1645086390000|2022-02-17 08:26:30|31203.3|31183.3|31202.8|31182.8|31203.4|31183.4|31202.5|31182.5|17
1645086400000|2022-02-17 08:26:40|31204.7|31184.7|31209.6|31189.6|31209.9|31189.9|31203|31183|33
1645086410000|2022-02-17 08:26:50|31211.5|31191.5|31211.7|31191.7|31214.5|31194.5|31207.4|31187.4|37
1645086420000|2022-02-17 08:27:00|31212.7|31192.7|31233.3|31213.3|31233.3|31213.3|31211.9|31191.9|37
1645086430000|2022-02-17 08:27:10|31233.8|31213.8|31275.4|31225.4|31288.5|31241.8|31233.1|31210.7|40
1645086440000|2022-02-17 08:27:20|31279.8|31218.7|31246.4|31226.4|31279.8|31241.5|31244.4|31203.9|40
1645086450000|2022-02-17 08:27:30|31247.9|31227.9|31261.4|31241.4|31261.4|31241.4|31243.2|31223.2|40
1645086460000|2022-02-17 08:27:40|31256.1|31236.1|31304.6|31236.8|31319.7|31253.9|31252.6|31226.8|40
1645086470000|2022-02-17 08:27:50|31314.5|31235.4|31290.3|31240.3|31316|31262.6|31274.2|31229|40
1645086480000|2022-02-17 08:28:00|31288.5|31238.5|31282.6|31262.6|31302.9|31262.6|31272.6|31233.1|39
1645086490000|2022-02-17 08:28:10|31284.7|31264.7|31307.5|31287.5|31324.2|31291.1|31284.3|31248.7|39
1645086500000|2022-02-17 08:28:20|31306.9|31286.9|31318.3|31260.8|31318.3|31288|31298.2|31260.8|38
1645086510000|2022-02-17 08:28:30|31314.3|31264.3|31303|31283|31321.1|31286.3|31299.7|31259.8|40
1645086520000|2022-02-17 08:28:40|31305.1|31285.1|31315.6|31265.6|31330.7|31294.7|31302.5|31254.1|37
1645086530000|2022-02-17 08:28:50|31316.2|31266.2|31294.7|31274.7|31316.7|31275.2|31294.7|31253.9|40
1645086540000|2022-02-17 08:29:00|31294.8|31274.8|31293.7|31273.7|31314.4|31274.8|31289|31251.5|38
1645086550000|2022-02-17 08:29:10|31292|31272|31297.6|31247.6|31310.9|31273.2|31285.5|31246.7|39
1645086560000|2022-02-17 08:29:20|31297.2|31247.2|31290.9|31240.9|31307.9|31253.1|31288.2|31224.6|38
1645086570000|2022-02-17 08:29:30|31290.1|31240.1|31285.4|31235.4|31300.1|31242.9|31285.2|31233.8|38
1645086580000|2022-02-17 08:29:40|31284.9|31234.9|31286.7|31236.7|31307.7|31236.7|31284.4|31223.9|40
1645086590000|2022-02-17 08:29:50|31299.9|31238.6|31292.4|31242.4|31302.7|31244|31289.1|31234.2|40
1645086600000|2022-02-17 08:30:00|31291.7|31241.7|31275.2|31255.2|31294.1|31259.7|31271.1|31238.5|38
1645086610000|2022-02-17 08:30:10|31295|31239.6|31287|31237|31301.5|31248.1|31287|31232.9|39
1645086620000|2022-02-17 08:30:20|31290.8|31233.5|31283.1|31263.1|31293.9|31263.6|31274.1|31233.5|39
1645086630000|2022-02-17 08:30:30|31281.3|31261.3|31279.8|31259.8|31283.7|31263.7|31278.5|31258.5|34
1645086640000|2022-02-17 08:30:40|31279.5|31259.5|31286.1|31266.1|31286.2|31266.2|31279.3|31259.3|33
1645086650000|2022-02-17 08:30:50|31285.4|31265.4|31285.9|31265.9|31288.6|31268.6|31281.6|31261.6|37
1645086660000|2022-02-17 08:31:00|31289.2|31269.2|31277.2|31257.2|31289.9|31269.9|31274|31254|37
1645086670000|2022-02-17 08:31:10|31276.8|31256.8|31316.6|31260.1|31317.8|31260.6|31276.4|31245.3|38
1645086680000|2022-02-17 08:31:20|31316.9|31257.4|31314.2|31257|31318.5|31259.6|31307.9|31250.4|40
1645086690000|2022-02-17 08:31:30|31313.8|31255.9|31314.2|31258.1|31317.7|31262.7|31309.8|31252|38
1645086700000|2022-02-17 08:31:40|31312.2|31255.9|31309.2|31259.2|31312.7|31260.2|31306.4|31253.4|37
1645086710000|2022-02-17 08:31:50|31308.8|31258.8|31325.4|31262.4|31331.2|31269.3|31308.6|31252.8|39
1645086720000|2022-02-17 08:32:00|31325.9|31262.6|31342.3|31267.5|31346.9|31291.4|31309.6|31250.7|36
1645086730000|2022-02-17 08:32:10|31348.4|31267.7|31339.2|31272|31353.2|31274.6|31332.2|31261.4|39
1645086740000|2022-02-17 08:32:20|31338.7|31271.9|31330.6|31280.6|31339.1|31285|31329.8|31266.9|36
1645086750000|2022-02-17 08:32:30|31335.1|31277.6|31335.3|31274.8|31337.8|31281.8|31325.6|31266.6|38
1645086760000|2022-02-17 08:32:40|31334.5|31276.8|31337.2|31287.2|31351.5|31300.8|31320.8|31273.7|38
1645086770000|2022-02-17 08:32:50|31343.7|31283.7|31335.1|31275.6|31345.8|31287.9|31332.7|31272|39
1645086780000|2022-02-17 08:33:00|31338.7|31279.3|31336.8|31286.8|31346.2|31301.9|31321.9|31272.1|40
1645086790000|2022-02-17 08:33:10|31342.5|31283.2|31337.2|31287.2|31344.7|31303.6|31322.6|31278|40
1645086800000|2022-02-17 08:33:20|31340.8|31290.8|31339.6|31289.6|31348|31306.5|31326.3|31281.1|37
1645086810000|2022-02-17 08:33:30|31340.3|31290.3|31343.3|31293.3|31345.8|31310.4|31326.8|31282.5|39
1645086820000|2022-02-17 08:33:40|31348.8|31290.2|31332.4|31312.4|31349.7|31312.4|31326.9|31283.4|39
1645086830000|2022-02-17 08:33:50|31331.9|31311.9|31347.8|31297.8|31356.6|31312.6|31331.9|31290.6|37
1645086840000|2022-02-17 08:34:00|31347.3|31297.3|31331.8|31311.8|31350|31313.7|31328.5|31287|37
1645086850000|2022-02-17 08:34:10|31331.9|31311.9|31354|31297.9|31354|31317|31329.8|31290.9|33
1645086860000|2022-02-17 08:34:20|31350.7|31300.7|31328.9|31308.9|31353.5|31318|31328.9|31290.3|37
1645086870000|2022-02-17 08:34:30|31328.6|31308.6|31353.3|31293.7|31353.3|31313.7|31328.6|31289.7|39
1645086880000|2022-02-17 08:34:40|31349.5|31299.5|31333.1|31313.1|31356.9|31315.5|31331.8|31294.8|34
1645086890000|2022-02-17 08:34:50|31333.4|31313.4|31339.1|31319.1|31357.3|31321.1|31332.7|31289.7|35
1645086900000|2022-02-17 08:35:00|31339.3|31319.3|31338.9|31318.9|31353|31321|31337.2|31301|37
1645086910000|2022-02-17 08:35:10|31338.4|31318.4|31342.6|31322.6|31363.4|31323|31336.8|31296.5|39
1645086920000|2022-02-17 08:35:20|31342.4|31322.4|31344.3|31324.3|31363.7|31326.9|31339.5|31303.2|39
1645086930000|2022-02-17 08:35:30|31357.7|31307.7|31338|31318|31361.9|31325.1|31336.6|31300.1|39
1645086940000|2022-02-17 08:35:40|31337.2|31317.2|31340.4|31320.4|31341.7|31321.7|31337.2|31317.2|33
1645086950000|2022-02-17 08:35:50|31340.6|31320.6|31347.5|31327.5|31363.8|31329.1|31340.5|31302.6|35
1645086960000|2022-02-17 08:36:00|31348|31328|31357.8|31300.6|31357.8|31329.9|31342.5|31300.6|38
1645086970000|2022-02-17 08:36:10|31345|31325|31343|31323|31346.5|31326.5|31342.1|31322.1|32
1645086980000|2022-02-17 08:36:20|31342.1|31322.1|31336.7|31316.7|31345.4|31325.4|31336.7|31316.7|34
1645086990000|2022-02-17 08:36:30|31337.6|31317.6|31343.9|31323.9|31345.8|31325.8|31337.5|31317.5|32
1645087000000|2022-02-17 08:36:40|31343.6|31323.6|31340.1|31320.1|31344|31324|31338.3|31318.3|38
1645087010000|2022-02-17 08:36:50|31338.5|31318.5|31338.3|31318.3|31342.2|31322.2|31335.3|31315.3|39
1645087020000|2022-02-17 08:37:00|31339.3|31319.3|31339.4|31319.4|31341.4|31321.4|31336.6|31316.6|39
1645087030000|2022-02-17 08:37:10|31338.4|31318.4|31334|31314|31340.6|31320.6|31333.1|31313.1|37
1645087040000|2022-02-17 08:37:20|31333.4|31313.4|31334.7|31314.7|31335.7|31315.7|31330.9|31310.9|38
1645087050000|2022-02-17 08:37:30|31335|31315|31335.9|31315.9|31336.5|31316.5|31332.9|31312.9|36
1645087060000|2022-02-17 08:37:40|31334.7|31314.7|31337.7|31317.7|31340.3|31320.3|31334.6|31314.6|35
1645087070000|2022-02-17 08:37:50|31338.1|31318.1|31337.5|31317.5|31339.8|31319.8|31331.8|31311.8|39
1645087080000|2022-02-17 08:38:00|31336.2|31316.2|31328.6|31308.6|31337.2|31317.2|31328.4|31308.4|37
1645087090000|2022-02-17 08:38:10|31328.5|31308.5|31325|31305|31328.9|31308.9|31324.8|31304.8|35
1645087100000|2022-02-17 08:38:20|31325.5|31305.5|31318|31298|31326.7|31306.7|31316.8|31296.8|35
1645087110000|2022-02-17 08:38:30|31318.3|31298.3|31328.5|31308.5|31328.5|31308.5|31318.3|31298.3|32
1645087120000|2022-02-17 08:38:40|31328.6|31308.6|31328|31308|31328.7|31308.7|31320.1|31300.1|38
1645087130000|2022-02-17 08:38:50|31326.6|31306.6|31323.2|31303.2|31326.6|31306.6|31322.1|31302.1|31
1645087140000|2022-02-17 08:39:00|31323.7|31303.7|31319|31299|31323.9|31303.9|31312.6|31292.6|30
1645087150000|2022-02-17 08:39:10|31318.2|31298.2|31316.7|31296.7|31318.5|31298.5|31312.6|31292.6|31
1645087160000|2022-02-17 08:39:20|31315.3|31295.3|31322.7|31302.7|31322.7|31302.7|31314.4|31294.4|31
1645087170000|2022-02-17 08:39:30|31323.2|31303.2|31315.6|31295.6|31323.2|31303.2|31312.9|31292.9|35
1645087180000|2022-02-17 08:39:40|31315.5|31295.5|31309.6|31289.6|31318|31298|31307|31287|33
1645087190000|2022-02-17 08:39:50|31309.3|31289.3|31304.6|31284.6|31312.3|31292.3|31304.6|31284.6|30
1645087200000|2022-02-17 08:40:00|31303.2|31283.2|31305|31285|31312.6|31292.6|31300.8|31280.8|37
1645087210000|2022-02-17 08:40:10|31306.8|31286.8|31306.3|31286.3|31308.9|31288.9|31302.1|31282.1|37
1645087220000|2022-02-17 08:40:20|31307.2|31287.2|31305.5|31285.5|31307.9|31287.9|31301.4|31281.4|36
1645087230000|2022-02-17 08:40:30|31304.7|31284.7|31297.5|31277.5|31304.7|31284.7|31296|31276|38
1645087240000|2022-02-17 08:40:40|31297.7|31277.7|31301|31281|31301.5|31281.5|31295.8|31275.8|35
1645087250000|2022-02-17 08:40:50|31301.2|31281.2|31298.9|31278.9|31302.2|31282.2|31298.1|31278.1|33
1645087260000|2022-02-17 08:41:00|31299.7|31279.7|31306|31286|31307|31287|31298.5|31278.5|35
1645087270000|2022-02-17 08:41:10|31307.9|31287.9|31301.2|31281.2|31309.9|31289.9|31300.9|31280.9|39
1645087280000|2022-02-17 08:41:20|31300.9|31280.9|31299.7|31279.7|31304.6|31284.6|31297.6|31277.6|37
1645087290000|2022-02-17 08:41:30|31299.6|31279.6|31302.4|31282.4|31303.8|31283.8|31298|31278|37
1645087300000|2022-02-17 08:41:40|31302.8|31282.8|31302.3|31282.3|31304|31284|31301.2|31281.2|31
1645087310000|2022-02-17 08:41:50|31302.6|31282.6|31305.7|31285.7|31307.9|31287.9|31299.1|31279.1|37
1645087320000|2022-02-17 08:42:00|31306|31286|31295.9|31275.9|31308.5|31288.5|31294.9|31274.9|34
1645087330000|2022-02-17 08:42:10|31295.6|31275.6|31290.7|31270.7|31299.1|31279.1|31290.1|31270.1|28
1645087340000|2022-02-17 08:42:20|31290.6|31270.6|31297.6|31277.6|31298.5|31278.5|31287.8|31267.8|34
1645087350000|2022-02-17 08:42:30|31298.1|31278.1|31302.3|31282.3|31303.7|31283.7|31298.1|31278.1|33
1645087360000|2022-02-17 08:42:40|31302|31282|31300.4|31280.4|31303.8|31283.8|31299|31279|31
1645087370000|2022-02-17 08:42:50|31300.5|31280.5|31299.5|31279.5|31302.3|31282.3|31299.2|31279.2|33
1645087380000|2022-02-17 08:43:00|31298.2|31278.2|31287.2|31267.2|31298.2|31278.2|31287.2|31267.2|32
1645087390000|2022-02-17 08:43:10|31286.5|31266.5|31290.6|31270.6|31291.9|31271.9|31286.5|31266.5|31
1645087400000|2022-02-17 08:43:20|31289.9|31269.9|31285.3|31265.3|31289.9|31269.9|31284.7|31264.7|30
1645087410000|2022-02-17 08:43:30|31285.1|31265.1|31278.4|31258.4|31285.1|31265.1|31278.4|31258.4|31
1645087420000|2022-02-17 08:43:40|31276.4|31256.4|31286.4|31266.4|31288|31268|31273.2|31253.2|29
1645087430000|2022-02-17 08:43:50|31286.8|31266.8|31291.4|31271.4|31292.5|31272.5|31286.8|31266.8|33
1645087440000|2022-02-17 08:44:00|31292.8|31272.8|31289|31269|31292.8|31272.8|31286.2|31266.2|36
1645087450000|2022-02-17 08:44:10|31288.7|31268.7|31289|31269|31290.2|31270.2|31285.5|31265.5|34
1645087460000|2022-02-17 08:44:20|31288.9|31268.9|31291|31271|31295|31275|31288.9|31268.9|27
1645087470000|2022-02-17 08:44:30|31290.9|31270.9|31291.8|31271.8|31291.8|31271.8|31287.5|31267.5|25
1645087480000|2022-02-17 08:44:40|31292.3|31272.3|31287.4|31267.4|31292.3|31272.3|31285.5|31265.5|28
1645087490000|2022-02-17 08:44:50|31287.1|31267.1|31287.5|31267.5|31288|31268|31286.8|31266.8|20
1645087500000|2022-02-17 08:45:00|31286.4|31266.4|31287.5|31267.5|31287.5|31267.5|31282.6|31262.6|34
1645087510000|2022-02-17 08:45:10|31287.9|31267.9|31286.5|31266.5|31287.9|31267.9|31285.4|31265.4|26
1645087520000|2022-02-17 08:45:20|31286.9|31266.9|31291.6|31271.6|31292.3|31272.3|31285.2|31265.2|31
1645087530000|2022-02-17 08:45:30|31291.9|31271.9|31298.1|31278.1|31299.9|31279.9|31290.8|31270.8|36
1645087540000|2022-02-17 08:45:40|31297.7|31277.7|31295.9|31275.9|31298.9|31278.9|31291.4|31271.4|38
1645087550000|2022-02-17 08:45:50|31295.6|31275.6|31292.7|31272.7|31296.9|31276.9|31292.5|31272.5|31
1645087560000|2022-02-17 08:46:00|31295.5|31275.5|31294.5|31274.5|31296.2|31276.2|31292.6|31272.6|35
1645087570000|2022-02-17 08:46:10|31293.2|31273.2|31299.6|31279.6|31300.1|31280.1|31293.1|31273.1|32
1645087580000|2022-02-17 08:46:20|31299.5|31279.5|31299.3|31279.3|31300.9|31280.9|31298|31278|28
1645087590000|2022-02-17 08:46:30|31300.6|31280.6|31305.1|31285.1|31305.4|31285.4|31298.3|31278.3|36
1645087600000|2022-02-17 08:46:40|31304.8|31284.8|31315.4|31295.4|31315.6|31295.6|31304.4|31284.4|34
1645087610000|2022-02-17 08:46:50|31315|31295|31320.1|31300.1|31321.4|31301.4|31315|31295|33
1645087620000|2022-02-17 08:47:00|31320.2|31300.2|31324.5|31304.5|31325.8|31305.8|31318.4|31298.4|32
1645087630000|2022-02-17 08:47:10|31326.3|31306.3|31321.5|31301.5|31334|31314|31319.3|31299.3|35
1645087640000|2022-02-17 08:47:20|31323.5|31303.5|31326.6|31306.6|31331.5|31311.5|31322.6|31302.6|38
1645087650000|2022-02-17 08:47:30|31326.8|31306.8|31352.3|31332.3|31353.5|31333.5|31320.6|31300.6|37
1645087660000|2022-02-17 08:47:40|31350.7|31330.7|31362.1|31342.1|31362.1|31342.1|31346.6|31326.6|37
1645087670000|2022-02-17 08:47:50|31359.9|31339.9|31360.3|31340.3|31369.5|31349.5|31359.2|31339.2|37
1645087680000|2022-02-17 08:48:00|31358.5|31338.5|31358.6|31338.6|31365.3|31345.3|31358.4|31338.4|36
1645087690000|2022-02-17 08:48:10|31358.3|31338.3|31361.7|31341.7|31364.2|31344.2|31358.1|31338.1|31
1645087700000|2022-02-17 08:48:20|31362.4|31342.4|31352.5|31332.5|31362.4|31342.4|31351.8|31331.8|35
1645087710000|2022-02-17 08:48:30|31353.4|31333.4|31352.7|31332.7|31354.7|31334.7|31352|31332|33
1645087720000|2022-02-17 08:48:40|31353.3|31333.3|31354.2|31334.2|31355.5|31335.5|31352|31332|30
1645087730000|2022-02-17 08:48:50|31354.4|31334.4|31348.7|31328.7|31357.6|31337.6|31347.2|31327.2|35
1645087740000|2022-02-17 08:49:00|31348|31328|31349.2|31329.2|31349.6|31329.6|31344.5|31324.5|25
1645087750000|2022-02-17 08:49:10|31349.1|31329.1|31348.9|31328.9|31351.9|31331.9|31348|31328|33
1645087760000|2022-02-17 08:49:20|31348.2|31328.2|31347.5|31327.5|31348.7|31328.7|31347|31327|27
1645087770000|2022-02-17 08:49:30|31350.5|31330.5|31351.6|31331.6|31353.6|31333.6|31349.9|31329.9|35
1645087780000|2022-02-17 08:49:40|31350.7|31330.7|31347.3|31327.3|31351|31331|31346.7|31326.7|27
1645087790000|2022-02-17 08:49:50|31347.1|31327.1|31350.9|31330.9|31350.9|31330.9|31346.9|31326.9|29
1645087800000|2022-02-17 08:50:00|31350.7|31330.7|31356.4|31336.4|31358.8|31338.8|31350.7|31330.7|36
1645087810000|2022-02-17 08:50:10|31356|31336|31352.5|31332.5|31358.1|31338.1|31352.5|31332.5|34
1645087820000|2022-02-17 08:50:20|31352.7|31332.7|31354.9|31334.9|31357.1|31337.1|31352.7|31332.7|30
1645087830000|2022-02-17 08:50:30|31355.1|31335.1|31354.2|31334.2|31358.4|31338.4|31353.8|31333.8|29
1645087840000|2022-02-17 08:50:40|31355|31335|31358.3|31338.3|31358.3|31338.3|31354.1|31334.1|27
1645087850000|2022-02-17 08:50:50|31355.9|31335.9|31353.7|31333.7|31359.6|31339.6|31352.8|31332.8|36
1645087860000|2022-02-17 08:51:00|31353.1|31333.1|31353.8|31333.8|31357.5|31337.5|31352.6|31332.6|32
1645087870000|2022-02-17 08:51:10|31353.5|31333.5|31353|31333|31354.7|31334.7|31352.8|31332.8|22
1645087880000|2022-02-17 08:51:20|31354.1|31334.1|31354.3|31334.3|31356.7|31336.7|31353.5|31333.5|33
1645087890000|2022-02-17 08:51:30|31354.8|31334.8|31351.4|31331.4|31354.8|31334.8|31349.3|31329.3|27
1645087900000|2022-02-17 08:51:40|31350.2|31330.2|31350.4|31330.4|31352.7|31332.7|31348.9|31328.9|30
1645087910000|2022-02-17 08:51:50|31350.2|31330.2|31346.2|31326.2|31352.1|31332.1|31346.2|31326.2|29
1645087920000|2022-02-17 08:52:00|31345.4|31325.4|31347|31327|31347.3|31327.3|31344.3|31324.3|26
1645087930000|2022-02-17 08:52:10|31346.9|31326.9|31346.4|31326.4|31350.8|31330.8|31345.5|31325.5|30
1645087940000|2022-02-17 08:52:20|31347.3|31327.3|31349.2|31329.2|31349.4|31329.4|31346.6|31326.6|28
1645087950000|2022-02-17 08:52:30|31348.1|31328.1|31348.1|31328.1|31348.1|31328.1|31345.6|31325.6|25
1645087960000|2022-02-17 08:52:40|31347.9|31327.9|31354.4|31334.4|31355|31335|31347.9|31327.9|28
1645087970000|2022-02-17 08:52:50|31355.4|31335.4|31353.8|31333.8|31355.4|31335.4|31352.4|31332.4|26
1645087980000|2022-02-17 08:53:00|31353.9|31333.9|31352.2|31332.2|31355.5|31335.5|31352.1|31332.1|28
1645087990000|2022-02-17 08:53:10|31352.6|31332.6|31351.5|31331.5|31353.9|31333.9|31350.1|31330.1|28
1645088000000|2022-02-17 08:53:20|31350|31330|31352.8|31332.8|31353|31333|31349.7|31329.7|28
1645088010000|2022-02-17 08:53:30|31352.7|31332.7|31349.3|31329.3|31353.1|31333.1|31348.8|31328.8|28
1645088020000|2022-02-17 08:53:40|31349|31329|31346.1|31326.1|31350.6|31330.6|31342.6|31322.6|30
1645088030000|2022-02-17 08:53:50|31344.4|31324.4|31347.1|31327.1|31347.5|31327.5|31343.7|31323.7|31
1645088040000|2022-02-17 08:54:00|31346.2|31326.2|31346.4|31326.4|31346.9|31326.9|31342.4|31322.4|33
1645088050000|2022-02-17 08:54:10|31346.2|31326.2|31346.6|31326.6|31347.1|31327.1|31345.9|31325.9|23
1645088060000|2022-02-17 08:54:20|31346.4|31326.4|31344|31324|31348.3|31328.3|31344|31324|22
1645088070000|2022-02-17 08:54:30|31344.2|31324.2|31344.8|31324.8|31344.9|31324.9|31343.6|31323.6|24
1645088080000|2022-02-17 08:54:40|31345|31325|31346.4|31326.4|31347.7|31327.7|31344|31324|27
1645088090000|2022-02-17 08:54:50|31346.2|31326.2|31344|31324|31346.2|31326.2|31341.8|31321.8|26
1645088100000|2022-02-17 08:55:00|31343.7|31323.7|31341.1|31321.1|31344.3|31324.3|31341.1|31321.1|26
1645088110000|2022-02-17 08:55:10|31340.9|31320.9|31341.1|31321.1|31341.8|31321.8|31339.3|31319.3|34
1645088120000|2022-02-17 08:55:20|31340.9|31320.9|31347.7|31327.7|31348.2|31328.2|31340.9|31320.9|18
1645088130000|2022-02-17 08:55:30|31346.5|31326.5|31346.7|31326.7|31347.4|31327.4|31345.2|31325.2|37
1645088140000|2022-02-17 08:55:40|31346.8|31326.8|31346.1|31326.1|31347.2|31327.2|31345.8|31325.8|11
1645088150000|2022-02-17 08:55:50|31345.9|31325.9|31346.3|31326.3|31347.5|31327.5|31345.9|31325.9|23
1645088160000|2022-02-17 08:56:00|31347|31327|31342.9|31322.9|31347|31327|31341.3|31321.3|31
1645088170000|2022-02-17 08:56:10|31343|31323|31332.1|31312.1|31343|31323|31331.5|31311.5|33
1645088180000|2022-02-17 08:56:20|31332.3|31312.3|31335.4|31315.4|31335.5|31315.5|31332.3|31312.3|23
1645088190000|2022-02-17 08:56:30|31335.2|31315.2|31338.4|31318.4|31338.4|31318.4|31334.1|31314.1|25
1645088200000|2022-02-17 08:56:40|31338.6|31318.6|31338.9|31318.9|31340.9|31320.9|31338.6|31318.6|27
1645088210000|2022-02-17 08:56:50|31339.3|31319.3|31335|31315|31339.6|31319.6|31334.6|31314.6|21
1645088220000|2022-02-17 08:57:00|31334.6|31314.6|31332.5|31312.5|31335.5|31315.5|31331.4|31311.4|36
1645088230000|2022-02-17 08:57:10|31332.4|31312.4|31332.2|31312.2|31334.3|31314.3|31331.8|31311.8|23
1645088240000|2022-02-17 08:57:20|31332.7|31312.7|31334|31314|31334|31314|31331.1|31311.1|28
1645088250000|2022-02-17 08:57:30|31333.9|31313.9|31332.1|31312.1|31333.9|31313.9|31331.6|31311.6|24
1645088260000|2022-02-17 08:57:40|31332.2|31312.2|31332.1|31312.1|31334.7|31314.7|31330.8|31310.8|28
1645088270000|2022-02-17 08:57:50|31331.8|31311.8|31329.3|31309.3|31333.4|31313.4|31329.3|31309.3|29
1645088280000|2022-02-17 08:58:00|31329.4|31309.4|31327.8|31307.8|31333.2|31313.2|31327.8|31307.8|32
1645088290000|2022-02-17 08:58:10|31326.6|31306.6|31327.7|31307.7|31330.5|31310.5|31326.6|31306.6|30
1645088300000|2022-02-17 08:58:20|31327.3|31307.3|31328.6|31308.6|31330.9|31310.9|31327.3|31307.3|28
1645088310000|2022-02-17 08:58:30|31329.2|31309.2|31330.2|31310.2|31331.2|31311.2|31327.6|31307.6|27
1645088320000|2022-02-17 08:58:40|31330.5|31310.5|31327.9|31307.9|31331.5|31311.5|31326.8|31306.8|32
1645088330000|2022-02-17 08:58:50|31329.4|31309.4|31334.1|31314.1|31334.2|31314.2|31328.6|31308.6|33
1645088340000|2022-02-17 08:59:00|31334.5|31314.5|31335.9|31315.9|31336.9|31316.9|31334.1|31314.1|31
1645088350000|2022-02-17 08:59:10|31335.7|31315.7|31333.1|31313.1|31335.7|31315.7|31332.8|31312.8|31
1645088360000|2022-02-17 08:59:20|31332.8|31312.8|31332.3|31312.3|31334.3|31314.3|31332.2|31312.2|27
1645088370000|2022-02-17 08:59:30|31331.8|31311.8|31334.6|31314.6|31334.6|31314.6|31331.2|31311.2|29
1645088380000|2022-02-17 08:59:40|31335|31315|31336.5|31316.5|31336.5|31316.5|31333.9|31313.9|24
1645088390000|2022-02-17 08:59:50|31336.4|31316.4|31335.1|31315.1|31336.6|31316.6|31333.6|31313.6|25
1645088400000|2022-02-17 09:00:00|31335.2|31315.2|31340.1|31320.1|31342.2|31322.2|31335.2|31315.2|36
1645088410000|2022-02-17 09:00:10|31337.9|31317.9|31339|31319|31339.2|31319.2|31336.3|31316.3|24
1645088420000|2022-02-17 09:00:20|31339.2|31319.2|31341.4|31321.4|31342.3|31322.3|31339.2|31319.2|28
1645088430000|2022-02-17 09:00:30|31341.2|31321.2|31343.7|31323.7|31343.8|31323.8|31340.7|31320.7|33
1645088440000|2022-02-17 09:00:40|31344.2|31324.2|31338.3|31318.3|31344.2|31324.2|31336.9|31316.9|34
1645088450000|2022-02-17 09:00:50|31337.8|31317.8|31330.9|31310.9|31339.1|31319.1|31330.9|31310.9|33
1645088460000|2022-02-17 09:01:00|31330.8|31310.8|31328.5|31308.5|31332.8|31312.8|31327.5|31307.5|28
1645088470000|2022-02-17 09:01:10|31328|31308|31325|31305|31328|31308|31323.9|31303.9|27
1645088480000|2022-02-17 09:01:20|31324.7|31304.7|31324.8|31304.8|31325.3|31305.3|31323.7|31303.7|34
1645088490000|2022-02-17 09:01:30|31324.9|31304.9|31326.6|31306.6|31327.5|31307.5|31324.9|31304.9|29
1645088500000|2022-02-17 09:01:40|31326.5|31306.5|31327|31307|31327.6|31307.6|31325.1|31305.1|31
1645088510000|2022-02-17 09:01:50|31327.3|31307.3|31326.6|31306.6|31327.7|31307.7|31325.2|31305.2|28
1645088520000|2022-02-17 09:02:00|31327.1|31307.1|31325|31305|31327.9|31307.9|31322.4|31302.4|34
1645088530000|2022-02-17 09:02:10|31324.8|31304.8|31320.8|31300.8|31325.2|31305.2|31319.9|31299.9|24
1645088540000|2022-02-17 09:02:20|31320.4|31300.4|31325.9|31305.9|31325.9|31305.9|31319.9|31299.9|32
1645088550000|2022-02-17 09:02:30|31326.1|31306.1|31328.2|31308.2|31329|31309|31325.7|31305.7|27
1645088560000|2022-02-17 09:02:40|31327.8|31307.8|31330.8|31310.8|31331.4|31311.4|31327.6|31307.6|28
1645088570000|2022-02-17 09:02:50|31331|31311|31335.1|31315.1|31336.7|31316.7|31331|31311|25
1645088580000|2022-02-17 09:03:00|31334.9|31314.9|31331|31311|31334.9|31314.9|31331|31311|29
1645088590000|2022-02-17 09:03:10|31330.9|31310.9|31330.8|31310.8|31331.9|31311.9|31328.4|31308.4|31
1645088600000|2022-02-17 09:03:20|31330.9|31310.9|31329.8|31309.8|31333.4|31313.4|31329.2|31309.2|34
1645088610000|2022-02-17 09:03:30|31329.9|31309.9|31334.6|31314.6|31335|31315|31328.7|31308.7|26
1645088620000|2022-02-17 09:03:40|31334.9|31314.9|31332.1|31312.1|31334.9|31314.9|31331.4|31311.4|27
1645088630000|2022-02-17 09:03:50|31332.3|31312.3|31332.3|31312.3|31333.3|31313.3|31331.1|31311.1|26
1645088640000|2022-02-17 09:04:00|31333.2|31313.2|31331.6|31311.6|31335.3|31315.3|31330.8|31310.8|32
1645088650000|2022-02-17 09:04:10|31331.8|31311.8|31332.1|31312.1|31332.9|31312.9|31330.4|31310.4|19
1645088660000|2022-02-17 09:04:20|31331.9|31311.9|31334|31314|31334.6|31314.6|31331.9|31311.9|21
1645088670000|2022-02-17 09:04:30|31333.7|31313.7|31332.7|31312.7|31333.8|31313.8|31330.1|31310.1|31
1645088680000|2022-02-17 09:04:40|31331.7|31311.7|31335.6|31315.6|31335.6|31315.6|31328.2|31308.2|31
1645088690000|2022-02-17 09:04:50|31335.7|31315.7|31333.5|31313.5|31335.7|31315.7|31333.5|31313.5|21
1645088700000|2022-02-17 09:05:00|31332.1|31312.1|31337|31317|31337.3|31317.3|31332.1|31312.1|30
1645088710000|2022-02-17 09:05:10|31336.5|31316.5|31338.7|31318.7|31340.3|31320.3|31336.2|31316.2|34
1645088720000|2022-02-17 09:05:20|31338.8|31318.8|31343.9|31323.9|31344|31324|31338|31318|31
1645088730000|2022-02-17 09:05:30|31343.5|31323.5|31343.4|31323.4|31345|31325|31342.9|31322.9|29
1645088740000|2022-02-17 09:05:40|31343.2|31323.2|31342.2|31322.2|31344.9|31324.9|31341.8|31321.8|21
1645088750000|2022-02-17 09:05:50|31342.1|31322.1|31345|31325|31345|31325|31341.1|31321.1|25
1645088760000|2022-02-17 09:06:00|31344.4|31324.4|31350.1|31330.1|31350.5|31330.5|31344.3|31324.3|30
1645088770000|2022-02-17 09:06:10|31350.4|31330.4|31348.5|31328.5|31354.2|31334.2|31348.5|31328.5|35
1645088780000|2022-02-17 09:06:20|31348.7|31328.7|31342.2|31322.2|31349|31329|31342.2|31322.2|31
1645088790000|2022-02-17 09:06:30|31342.5|31322.5|31343.8|31323.8|31345|31325|31342.3|31322.3|29
1645088800000|2022-02-17 09:06:40|31344|31324|31346.6|31326.6|31347.1|31327.1|31342.8|31322.8|29
1645088810000|2022-02-17 09:06:50|31346.2|31326.2|31346.2|31326.2|31347.6|31327.6|31345.9|31325.9|22
1645088820000|2022-02-17 09:07:00|31346.8|31326.8|31350.5|31330.5|31351.9|31331.9|31346.6|31326.6|25
1645088830000|2022-02-17 09:07:10|31350|31330|31347.1|31327.1|31350.6|31330.6|31347.1|31327.1|27
1645088840000|2022-02-17 09:07:20|31346.3|31326.3|31345.9|31325.9|31346.6|31326.6|31343.6|31323.6|23
1645088850000|2022-02-17 09:07:30|31346.3|31326.3|31346.1|31326.1|31346.9|31326.9|31344.1|31324.1|28
1645088860000|2022-02-17 09:07:40|31346.3|31326.3|31358.2|31338.2|31360.5|31340.5|31346.3|31326.3|32
1645088870000|2022-02-17 09:07:50|31357.9|31337.9|31359.5|31339.5|31362.1|31342.1|31355.2|31335.2|32
1645088880000|2022-02-17 09:08:00|31359.2|31339.2|31360.2|31340.2|31361|31341|31357.1|31337.1|30
1645088890000|2022-02-17 09:08:10|31359.9|31339.9|31359.7|31339.7|31360.2|31340.2|31358.9|31338.9|27
1645088900000|2022-02-17 09:08:20|31360.1|31340.1|31363.5|31343.5|31366.4|31346.4|31359.2|31339.2|31
1645088910000|2022-02-17 09:08:30|31363.3|31343.3|31364.4|31344.4|31366.1|31346.1|31361.9|31341.9|25
1645088920000|2022-02-17 09:08:40|31364.5|31344.5|31364.4|31344.4|31372.3|31352.3|31362.8|31342.8|33
1645088930000|2022-02-17 09:08:50|31364.1|31344.1|31362.6|31342.6|31364.5|31344.5|31361.3|31341.3|28
1645088940000|2022-02-17 09:09:00|31362.9|31342.9|31365.4|31345.4|31365.9|31345.9|31362.9|31342.9|21
1645088950000|2022-02-17 09:09:10|31365.5|31345.5|31373.3|31353.3|31373.5|31353.5|31365.4|31345.4|30
1645088960000|2022-02-17 09:09:20|31373.4|31353.4|31371|31351|31373.4|31353.4|31370.6|31350.6|30
1645088970000|2022-02-17 09:09:30|31370.5|31350.5|31384.3|31364.3|31384.7|31364.7|31370.1|31350.1|33
1645088980000|2022-02-17 09:09:40|31384.7|31364.7|31396.5|31376.5|31397.6|31377.6|31384.7|31364.7|31
1645088990000|2022-02-17 09:09:50|31395.7|31375.7|31401.6|31381.6|31401.6|31381.6|31393.6|31373.6|33
1645089000000|2022-02-17 09:10:00|31401.8|31381.8|31401|31381|31404.5|31384.5|31398|31378|37
1645089010000|2022-02-17 09:10:10|31402.3|31382.3|31411.4|31391.4|31411.4|31391.4|31402.2|31382.2|35
1645089020000|2022-02-17 09:10:20|31411.2|31391.2|31415.7|31395.7|31415.7|31395.7|31408.2|31388.2|24
1645089030000|2022-02-17 09:10:30|31414.7|31394.7|31417.7|31397.7|31418.9|31398.9|31411.4|31391.4|35
1645089040000|2022-02-17 09:10:40|31418|31398|31423.4|31403.4|31424.8|31404.8|31417.8|31397.8|31
1645089050000|2022-02-17 09:10:50|31423.3|31403.3|31398.5|31378.5|31425.6|31405.6|31398.5|31378.5|32
1645089060000|2022-02-17 09:11:00|31398.8|31378.8|31395.4|31375.4|31403.3|31383.3|31392.3|31372.3|34
1645089070000|2022-02-17 09:11:10|31395.8|31375.8|31391.4|31371.4|31397.8|31377.8|31391.4|31371.4|32
1645089080000|2022-02-17 09:11:20|31391.2|31371.2|31389.5|31369.5|31393.6|31373.6|31389.2|31369.2|30
1645089090000|2022-02-17 09:11:30|31389.4|31369.4|31392.6|31372.6|31392.9|31372.9|31389.4|31369.4|22
1645089100000|2022-02-17 09:11:40|31392.4|31372.4|31394.1|31374.1|31399.5|31379.5|31391.5|31371.5|33
1645089110000|2022-02-17 09:11:50|31394.6|31374.6|31419.5|31399.5|31420.4|31400.4|31394.4|31374.4|40
1645089120000|2022-02-17 09:12:00|31421|31401|31421.8|31401.8|31424.4|31404.4|31420.4|31400.4|37
1645089130000|2022-02-17 09:12:10|31422.7|31402.7|31410|31390|31422.7|31402.7|31408.9|31388.9|33
1645089140000|2022-02-17 09:12:20|31408.1|31388.1|31399.9|31379.9|31408.9|31388.9|31399.1|31379.1|35
1645089150000|2022-02-17 09:12:30|31400|31380|31405.1|31385.1|31405.8|31385.8|31400|31380|35
1645089160000|2022-02-17 09:12:40|31405.4|31385.4|31409.7|31389.7|31413.7|31393.7|31399.6|31379.6|31
1645089170000|2022-02-17 09:12:50|31409.6|31389.6|31403.3|31383.3|31414.1|31394.1|31402.9|31382.9|32
1645089180000|2022-02-17 09:13:00|31403.5|31383.5|31409.8|31389.8|31409.8|31389.8|31403|31383|29
1645089190000|2022-02-17 09:13:10|31409.9|31389.9|31411.3|31391.3|31412.5|31392.5|31409.8|31389.8|31
1645089200000|2022-02-17 09:13:20|31413|31393|31407.8|31387.8|31413.9|31393.9|31407.6|31387.6|26
1645089210000|2022-02-17 09:13:30|31408|31388|31411.6|31391.6|31412|31392|31408|31388|29
1645089220000|2022-02-17 09:13:40|31411.7|31391.7|31413.2|31393.2|31416.7|31396.7|31411.6|31391.6|30
1645089230000|2022-02-17 09:13:50|31414.1|31394.1|31415.9|31395.9|31416.5|31396.5|31413.8|31393.8|29
1645089240000|2022-02-17 09:14:00|31415.8|31395.8|31413|31393|31416.3|31396.3|31412.4|31392.4|26
1645089250000|2022-02-17 09:14:10|31412.9|31392.9|31416.9|31396.9|31417.3|31397.3|31412.9|31392.9|29
1645089260000|2022-02-17 09:14:20|31416.1|31396.1|31415.1|31395.1|31416.6|31396.6|31414.2|31394.2|22
1645089270000|2022-02-17 09:14:30|31415.2|31395.2|31415.3|31395.3|31415.8|31395.8|31414.8|31394.8|24
1645089280000|2022-02-17 09:14:40|31414.3|31394.3|31415.7|31395.7|31415.8|31395.8|31413.6|31393.6|26
1645089290000|2022-02-17 09:14:50|31415.6|31395.6|31415.7|31395.7|31416.2|31396.2|31414.1|31394.1|19
1645089300000|2022-02-17 09:15:00|31415.6|31395.6|31414.5|31394.5|31417.2|31397.2|31413.2|31393.2|28
1645089310000|2022-02-17 09:15:10|31414.4|31394.4|31409|31389|31415|31395|31408.9|31388.9|27
1645089320000|2022-02-17 09:15:20|31408.9|31388.9|31408|31388|31408.9|31388.9|31404.2|31384.2|29
1645089330000|2022-02-17 09:15:30|31406|31386|31401.6|31381.6|31406.4|31386.4|31401.6|31381.6|26
1645089340000|2022-02-17 09:15:40|31401.8|31381.8|31403.3|31383.3|31403.4|31383.4|31401.3|31381.3|17
1645089350000|2022-02-17 09:15:50|31404.1|31384.1|31405.4|31385.4|31406.4|31386.4|31403.1|31383.1|26
1645089360000|2022-02-17 09:16:00|31405.5|31385.5|31407.8|31387.8|31409.5|31389.5|31403.7|31383.7|29
1645089370000|2022-02-17 09:16:10|31406.9|31386.9|31404.8|31384.8|31408.2|31388.2|31404|31384|29
1645089380000|2022-02-17 09:16:20|31404.9|31384.9|31403.5|31383.5|31405.9|31385.9|31403.1|31383.1|22
1645089390000|2022-02-17 09:16:30|31402.1|31382.1|31402.5|31382.5|31405.8|31385.8|31402.1|31382.1|27
1645089400000|2022-02-17 09:16:40|31402.3|31382.3|31397.7|31377.7|31403.6|31383.6|31397.7|31377.7|30
1645089410000|2022-02-17 09:16:50|31399.1|31379.1|31396.4|31376.4|31399.1|31379.1|31395.8|31375.8|30
1645089420000|2022-02-17 09:17:00|31396|31376|31400.8|31380.8|31404.2|31384.2|31394.9|31374.9|34
1645089430000|2022-02-17 09:17:10|31401.2|31381.2|31402.1|31382.1|31402.5|31382.5|31398|31378|37
1645089440000|2022-02-17 09:17:20|31402.3|31382.3|31399.2|31379.2|31402.9|31382.9|31398.8|31378.8|32
1645089450000|2022-02-17 09:17:30|31398.5|31378.5|31399.9|31379.9|31400.9|31380.9|31396.9|31376.9|29
1645089460000|2022-02-17 09:17:40|31399.7|31379.7|31397.7|31377.7|31399.8|31379.8|31394.6|31374.6|32
1645089470000|2022-02-17 09:17:50|31397.8|31377.8|31396|31376|31398.8|31378.8|31395.2|31375.2|36
1645089480000|2022-02-17 09:18:00|31396.4|31376.4|31394.1|31374.1|31396.7|31376.7|31393.5|31373.5|22
1645089490000|2022-02-17 09:18:10|31393.3|31373.3|31390.5|31370.5|31395.9|31375.9|31388.2|31368.2|30
1645089500000|2022-02-17 09:18:20|31391.8|31371.8|31391.4|31371.4|31392|31372|31388.8|31368.8|37
1645089510000|2022-02-17 09:18:30|31390.9|31370.9|31388.8|31368.8|31392.5|31372.5|31388.7|31368.7|28
1645089520000|2022-02-17 09:18:40|31390.3|31370.3|31390.4|31370.4|31392.1|31372.1|31388.9|31368.9|20
1645089530000|2022-02-17 09:18:50|31389.4|31369.4|31389.9|31369.9|31392.5|31372.5|31387.7|31367.7|37
1645089540000|2022-02-17 09:19:00|31389.7|31369.7|31387.8|31367.8|31390.4|31370.4|31384.6|31364.6|32
1645089550000|2022-02-17 09:19:10|31388.7|31368.7|31378.4|31358.4|31389.1|31369.1|31375.8|31355.8|34
1645089560000|2022-02-17 09:19:20|31378.8|31358.8|31376.5|31356.5|31381|31361|31373.4|31353.4|36
1645089570000|2022-02-17 09:19:30|31376.6|31356.6|31376.7|31356.7|31381.6|31361.6|31376|31356|34
1645089580000|2022-02-17 09:19:40|31378|31358|31377.2|31357.2|31378|31358|31374.5|31354.5|37
1645089590000|2022-02-17 09:19:50|31376.9|31356.9|31400.2|31380.2|31400.2|31380.2|31376.9|31356.9|40
1645089600000|2022-02-17 09:20:00|31398.1|31378.1|31400.7|31380.7|31404.5|31384.5|31398.1|31378.1|29
1645089610000|2022-02-17 09:20:10|31399|31379|31404.2|31384.2|31405.3|31385.3|31393.4|31373.4|36
1645089620000|2022-02-17 09:20:20|31404.1|31384.1|31394.8|31374.8|31404.7|31384.7|31392.4|31372.4|31
1645089630000|2022-02-17 09:20:30|31397.3|31377.3|31399.5|31379.5|31402|31382|31393.2|31373.2|37
1645089640000|2022-02-17 09:20:40|31397.5|31377.5|31398.8|31378.8|31401.3|31381.3|31396.5|31376.5|26
1645089650000|2022-02-17 09:20:50|31399.1|31379.1|31400.1|31380.1|31401.5|31381.5|31397|31377|24
1645089660000|2022-02-17 09:21:00|31400|31380|31389.8|31369.8|31400|31380|31387.6|31367.6|34
1645089670000|2022-02-17 09:21:10|31390.8|31370.8|31383.3|31363.3|31391.5|31371.5|31383.3|31363.3|34
1645089680000|2022-02-17 09:21:20|31383.1|31363.1|31385.3|31365.3|31387|31367|31382.9|31362.9|27
1645089690000|2022-02-17 09:21:30|31385.6|31365.6|31383.7|31363.7|31385.6|31365.6|31380.6|31360.6|35
1645089700000|2022-02-17 09:21:40|31381.4|31361.4|31386.6|31366.6|31388.1|31368.1|31381.4|31361.4|20
1645089710000|2022-02-17 09:21:50|31386.2|31366.2|31383.9|31363.9|31387.7|31367.7|31383.9|31363.9|17
1645089720000|2022-02-17 09:22:00|31385.9|31365.9|31380.8|31360.8|31385.9|31365.9|31380.7|31360.7|21
1645089730000|2022-02-17 09:22:10|31380.5|31360.5|31379.1|31359.1|31383.2|31363.2|31378.2|31358.2|27
1645089740000|2022-02-17 09:22:20|31379.6|31359.6|31379.7|31359.7|31381.6|31361.6|31378.7|31358.7|26
1645089750000|2022-02-17 09:22:30|31379|31359|31375.6|31355.6|31381.5|31361.5|31374.4|31354.4|28
1645089760000|2022-02-17 09:22:40|31376|31356|31373.9|31353.9|31376|31356|31370.7|31350.7|33
1645089770000|2022-02-17 09:22:50|31374.3|31354.3|31375.2|31355.2|31375.3|31355.3|31369.2|31349.2|25
1645089780000|2022-02-17 09:23:00|31374|31354|31368|31348|31374.3|31354.3|31365.1|31345.1|35
1645089790000|2022-02-17 09:23:10|31367.9|31347.9|31359.6|31339.6|31368.3|31348.3|31358.6|31338.6|29
1645089800000|2022-02-17 09:23:20|31360.5|31340.5|31363.2|31343.2|31364.2|31344.2|31356.4|31336.4|33
1645089810000|2022-02-17 09:23:30|31364.1|31344.1|31365.8|31345.8|31368.2|31348.2|31362.4|31342.4|33
1645089820000|2022-02-17 09:23:40|31365.7|31345.7|31369.7|31349.7|31371|31351|31365.7|31345.7|33
1645089830000|2022-02-17 09:23:50|31369.8|31349.8|31371.9|31351.9|31373.3|31353.3|31369.2|31349.2|30
1645089840000|2022-02-17 09:24:00|31372.2|31352.2|31373|31353|31374.7|31354.7|31371.8|31351.8|26
1645089850000|2022-02-17 09:24:10|31373.2|31353.2|31377.4|31357.4|31378|31358|31372.7|31352.7|29
1645089860000|2022-02-17 09:24:20|31377.1|31357.1|31376.6|31356.6|31378.7|31358.7|31375.9|31355.9|24
1645089870000|2022-02-17 09:24:30|31377.4|31357.4|31374.9|31354.9|31378.1|31358.1|31374.3|31354.3|30
1645089880000|2022-02-17 09:24:40|31376.1|31356.1|31375.1|31355.1|31377.4|31357.4|31374.8|31354.8|28
1645089890000|2022-02-17 09:24:50|31375.2|31355.2|31374.6|31354.6|31376.2|31356.2|31373.9|31353.9|27
1645089900000|2022-02-17 09:25:00|31374.2|31354.2|31368.1|31348.1|31374.2|31354.2|31366.6|31346.6|32
1645089910000|2022-02-17 09:25:10|31368.3|31348.3|31369.5|31349.5|31370.4|31350.4|31368.3|31348.3|21
1645089920000|2022-02-17 09:25:20|31369.6|31349.6|31372.8|31352.8|31374.2|31354.2|31369.1|31349.1|32
1645089930000|2022-02-17 09:25:30|31372.2|31352.2|31374.6|31354.6|31374.6|31354.6|31371.5|31351.5|22
1645089940000|2022-02-17 09:25:40|31374.8|31354.8|31372.4|31352.4|31374.9|31354.9|31371.6|31351.6|20
1645089950000|2022-02-17 09:25:50|31372.5|31352.5|31373.8|31353.8|31374.2|31354.2|31371.7|31351.7|26
1645089960000|2022-02-17 09:26:00|31373.3|31353.3|31369.4|31349.4|31374.6|31354.6|31369.3|31349.3|24
1645089970000|2022-02-17 09:26:10|31369.8|31349.8|31369.5|31349.5|31370.4|31350.4|31369.2|31349.2|21
1645089980000|2022-02-17 09:26:20|31369.7|31349.7|31368.2|31348.2|31369.7|31349.7|31366.6|31346.6|26
1645089990000|2022-02-17 09:26:30|31368.3|31348.3|31365.1|31345.1|31369.1|31349.1|31365.1|31345.1|35
1645090000000|2022-02-17 09:26:40|31365.9|31345.9|31361.9|31341.9|31366.8|31346.8|31361.9|31341.9|29
1645090010000|2022-02-17 09:26:50|31361.8|31341.8|31362.1|31342.1|31362.9|31342.9|31360.2|31340.2|29
1645090020000|2022-02-17 09:27:00|31361.6|31341.6|31362.4|31342.4|31364.1|31344.1|31361.6|31341.6|29
1645090030000|2022-02-17 09:27:10|31362.3|31342.3|31368.4|31348.4|31370.3|31350.3|31362.3|31342.3|27
1645090040000|2022-02-17 09:27:20|31368.6|31348.6|31370.1|31350.1|31373.3|31353.3|31367.7|31347.7|33
1645090050000|2022-02-17 09:27:30|31370|31350|31372.7|31352.7|31374.2|31354.2|31369.4|31349.4|31
1645090060000|2022-02-17 09:27:40|31372.6|31352.6|31375.5|31355.5|31375.5|31355.5|31370.7|31350.7|31
1645090070000|2022-02-17 09:27:50|31375.2|31355.2|31379.7|31359.7|31381.9|31361.9|31375.2|31355.2|27
1645090080000|2022-02-17 09:28:00|31378.5|31358.5|31379|31359|31382.5|31362.5|31377.9|31357.9|32
1645090090000|2022-02-17 09:28:10|31378.1|31358.1|31376.8|31356.8|31379|31359|31374.4|31354.4|23
1645090100000|2022-02-17 09:28:20|31377.4|31357.4|31372.6|31352.6|31377.4|31357.4|31372.6|31352.6|26
1645090110000|2022-02-17 09:28:30|31372.7|31352.7|31372.7|31352.7|31377.3|31357.3|31372.6|31352.6|37
1645090120000|2022-02-17 09:28:40|31373.2|31353.2|31373.9|31353.9|31376.3|31356.3|31370.4|31350.4|38
1645090130000|2022-02-17 09:28:50|31374|31354|31370.5|31350.5|31376.5|31356.5|31370.2|31350.2|36
1645090140000|2022-02-17 09:29:00|31370.2|31350.2|31375.4|31355.4|31378.1|31358.1|31368.1|31348.1|39
1645090150000|2022-02-17 09:29:10|31374.5|31354.5|31374.5|31354.5|31377.3|31357.3|31368.2|31348.2|37
1645090160000|2022-02-17 09:29:20|31370.4|31350.4|31368.4|31348.4|31374.9|31354.9|31366.6|31346.6|38
1645090170000|2022-02-17 09:29:30|31368.3|31348.3|31354.9|31334.9|31372.2|31352.2|31354.9|31334.9|38
1645090180000|2022-02-17 09:29:40|31360.5|31340.5|31362.9|31342.9|31363.4|31343.4|31356.7|31336.7|37
1645090190000|2022-02-17 09:29:50|31361.9|31341.9|31365.1|31345.1|31365.8|31345.8|31359.9|31339.9|32
1645090200000|2022-02-17 09:30:00|31365.6|31345.6|31363.9|31343.9|31369.4|31349.4|31361.2|31341.2|34
1645090210000|2022-02-17 09:30:10|31363.5|31343.5|31364.5|31344.5|31368.4|31348.4|31361.2|31341.2|35
1645090220000|2022-02-17 09:30:20|31365.4|31345.4|31363.7|31343.7|31365.4|31345.4|31361|31341|26
1645090230000|2022-02-17 09:30:30|31362.3|31342.3|31364.5|31344.5|31364.5|31344.5|31360.3|31340.3|24
1645090240000|2022-02-17 09:30:40|31365.3|31345.3|31363.3|31343.3|31366.6|31346.6|31358.8|31338.8|34
1645090250000|2022-02-17 09:30:50|31364.4|31344.4|31362.3|31342.3|31365.1|31345.1|31361.1|31341.1|28
1645090260000|2022-02-17 09:31:00|31362|31342|31358.4|31338.4|31367.5|31347.5|31358.4|31338.4|31
1645090270000|2022-02-17 09:31:10|31357.9|31337.9|31353.6|31333.6|31358.7|31338.7|31353.1|31333.1|32
1645090280000|2022-02-17 09:31:20|31354.6|31334.6|31353.7|31333.7|31356.6|31336.6|31353.3|31333.3|26
1645090290000|2022-02-17 09:31:30|31353.9|31333.9|31353.1|31333.1|31356.3|31336.3|31352.2|31332.2|30
1645090300000|2022-02-17 09:31:40|31352.6|31332.6|31353.5|31333.5|31354.3|31334.3|31352.1|31332.1|21
1645090310000|2022-02-17 09:31:50|31355.2|31335.2|31354.4|31334.4|31355.2|31335.2|31353.3|31333.3|18
1645090320000|2022-02-17 09:32:00|31354.7|31334.7|31355.8|31335.8|31356.1|31336.1|31352.9|31332.9|26
1645090330000|2022-02-17 09:32:10|31355.9|31335.9|31354.2|31334.2|31356.5|31336.5|31352.7|31332.7|28
1645090340000|2022-02-17 09:32:20|31354.8|31334.8|31348.3|31328.3|31354.8|31334.8|31347.9|31327.9|24
1645090350000|2022-02-17 09:32:30|31347.6|31327.6|31348.8|31328.8|31351.8|31331.8|31347.5|31327.5|31
1645090360000|2022-02-17 09:32:40|31349.4|31329.4|31345.8|31325.8|31350.3|31330.3|31345.8|31325.8|28
1645090370000|2022-02-17 09:32:50|31346.6|31326.6|31344.4|31324.4|31347.6|31327.6|31344.4|31324.4|29
1645090380000|2022-02-17 09:33:00|31343.7|31323.7|31345|31325|31345.2|31325.2|31343.1|31323.1|24
1645090390000|2022-02-17 09:33:10|31344.9|31324.9|31350|31330|31350.5|31330.5|31344.5|31324.5|35
1645090400000|2022-02-17 09:33:20|31348.9|31328.9|31348.9|31328.9|31349.1|31329.1|31346.7|31326.7|27
1645090410000|2022-02-17 09:33:30|31348.8|31328.8|31346.5|31326.5|31349.3|31329.3|31346.3|31326.3|25
1645090420000|2022-02-17 09:33:40|31346.4|31326.4|31344.4|31324.4|31348.7|31328.7|31342.6|31322.6|27
1645090430000|2022-02-17 09:33:50|31344.1|31324.1|31345.1|31325.1|31346.7|31326.7|31343.1|31323.1|30
1645090440000|2022-02-17 09:34:00|31345.3|31325.3|31343.1|31323.1|31345.3|31325.3|31342.6|31322.6|29
1645090450000|2022-02-17 09:34:10|31343.3|31323.3|31344.6|31324.6|31344.6|31324.6|31340.1|31320.1|28
1645090460000|2022-02-17 09:34:20|31344|31324|31350.8|31330.8|31351.8|31331.8|31341.3|31321.3|36
1645090470000|2022-02-17 09:34:30|31350.1|31330.1|31346|31326|31351.3|31331.3|31345.5|31325.5|28
1645090480000|2022-02-17 09:34:40|31346.1|31326.1|31345.4|31325.4|31346.2|31326.2|31343.5|31323.5|30
1645090490000|2022-02-17 09:34:50|31345.5|31325.5|31322.1|31302.1|31345.5|31325.5|31319.9|31299.9|38
1645090500000|2022-02-17 09:35:00|31323|31303|31325.5|31305.5|31327.5|31307.5|31318.8|31298.8|37
1645090510000|2022-02-17 09:35:10|31326.2|31306.2|31328.8|31308.8|31329.9|31309.9|31325.4|31305.4|33
1645090520000|2022-02-17 09:35:20|31328.7|31308.7|31331.1|31311.1|31331.1|31311.1|31327.1|31307.1|32
1645090530000|2022-02-17 09:35:30|31331.7|31311.7|31331.1|31311.1|31332.1|31312.1|31329.7|31309.7|31
1645090540000|2022-02-17 09:35:40|31331.5|31311.5|31329.8|31309.8|31333.2|31313.2|31328.6|31308.6|35
1645090550000|2022-02-17 09:35:50|31329.7|31309.7|31330.3|31310.3|31332.4|31312.4|31329.7|31309.7|26
1645090560000|2022-02-17 09:36:00|31330.4|31310.4|31329.9|31309.9|31331.5|31311.5|31329.3|31309.3|28
1645090570000|2022-02-17 09:36:10|31330.3|31310.3|31330.7|31310.7|31330.7|31310.7|31328.8|31308.8|26
1645090580000|2022-02-17 09:36:20|31330.6|31310.6|31335.2|31315.2|31335.5|31315.5|31328.8|31308.8|30
1645090590000|2022-02-17 09:36:30|31335|31315|31344.8|31324.8|31344.8|31324.8|31331.2|31311.2|34
1645090600000|2022-02-17 09:36:40|31343.3|31323.3|31343.6|31323.6|31348.4|31328.4|31339.3|31319.3|33
1645090610000|2022-02-17 09:36:50|31342.9|31322.9|31338.8|31318.8|31343.3|31323.3|31336.1|31316.1|34
1645090620000|2022-02-17 09:37:00|31340.2|31320.2|31342.1|31322.1|31342.1|31322.1|31338.7|31318.7|31
1645090630000|2022-02-17 09:37:10|31341.8|31321.8|31340.7|31320.7|31341.8|31321.8|31340.1|31320.1|27
1645090640000|2022-02-17 09:37:20|31340.1|31320.1|31357.3|31337.3|31359.1|31339.1|31340|31320|26
1645090650000|2022-02-17 09:37:30|31356.9|31336.9|31358.1|31338.1|31358.1|31338.1|31355.3|31335.3|26
1645090660000|2022-02-17 09:37:40|31358.3|31338.3|31358.3|31338.3|31358.5|31338.5|31356.6|31336.6|25
1645090670000|2022-02-17 09:37:50|31360.7|31340.7|31358.1|31338.1|31360.7|31340.7|31357.1|31337.1|27
1645090680000|2022-02-17 09:38:00|31358.5|31338.5|31355.6|31335.6|31358.9|31338.9|31355|31335|31
1645090690000|2022-02-17 09:38:10|31355.4|31335.4|31354.8|31334.8|31356.4|31336.4|31352.6|31332.6|28
1645090700000|2022-02-17 09:38:20|31355.3|31335.3|31355.2|31335.2|31358.7|31338.7|31354.2|31334.2|32
1645090710000|2022-02-17 09:38:30|31357.1|31337.1|31357|31337|31358.4|31338.4|31355.8|31335.8|25
1645090720000|2022-02-17 09:38:40|31358.9|31338.9|31358.5|31338.5|31362.5|31342.5|31358.5|31338.5|27
1645090730000|2022-02-17 09:38:50|31358.6|31338.6|31359.6|31339.6|31361.6|31341.6|31358.6|31338.6|27
1645090740000|2022-02-17 09:39:00|31360.1|31340.1|31360.2|31340.2|31361.6|31341.6|31358.3|31338.3|22
1645090750000|2022-02-17 09:39:10|31360|31340|31358.2|31338.2|31360.3|31340.3|31357.4|31337.4|29
1645090760000|2022-02-17 09:39:20|31358.1|31338.1|31359.2|31339.2|31360.4|31340.4|31356.7|31336.7|25
1645090770000|2022-02-17 09:39:30|31360.8|31340.8|31364.4|31344.4|31364.7|31344.7|31359.9|31339.9|28
1645090780000|2022-02-17 09:39:40|31364.7|31344.7|31361.3|31341.3|31364.7|31344.7|31361|31341|24
1645090790000|2022-02-17 09:39:50|31361.4|31341.4|31360.9|31340.9|31361.9|31341.9|31359.8|31339.8|23
1645090800000|2022-02-17 09:40:00|31360.6|31340.6|31362|31342|31362|31342|31359.7|31339.7|24
1645090810000|2022-02-17 09:40:10|31361|31341|31361.2|31341.2|31362.9|31342.9|31359.6|31339.6|16
1645090820000|2022-02-17 09:40:20|31361.7|31341.7|31359.8|31339.8|31361.7|31341.7|31358.5|31338.5|28
1645090830000|2022-02-17 09:40:30|31359.6|31339.6|31360.3|31340.3|31360.6|31340.6|31359.2|31339.2|12
1645090840000|2022-02-17 09:40:40|31361.7|31341.7|31364.3|31344.3|31364.3|31344.3|31359.6|31339.6|31
1645090850000|2022-02-17 09:40:50|31365.4|31345.4|31368.5|31348.5|31369.2|31349.2|31364.6|31344.6|27
1645090860000|2022-02-17 09:41:00|31368.4|31348.4|31374.1|31354.1|31374.6|31354.6|31368.2|31348.2|24
1645090870000|2022-02-17 09:41:10|31373.3|31353.3|31371.8|31351.8|31373.6|31353.6|31370.6|31350.6|27
1645090880000|2022-02-17 09:41:20|31372|31352|31372|31352|31373.5|31353.5|31370.7|31350.7|26
1645090890000|2022-02-17 09:41:30|31371.9|31351.9|31370.9|31350.9|31373.5|31353.5|31370.1|31350.1|25
1645090900000|2022-02-17 09:41:40|31371.1|31351.1|31369.1|31349.1|31373.7|31353.7|31368.3|31348.3|21
1645090910000|2022-02-17 09:41:50|31368|31348|31369.2|31349.2|31370.6|31350.6|31368|31348|25
1645090920000|2022-02-17 09:42:00|31369.7|31349.7|31368.2|31348.2|31370.4|31350.4|31367.6|31347.6|21
1645090930000|2022-02-17 09:42:10|31367.9|31347.9|31365.5|31345.5|31368.2|31348.2|31364.9|31344.9|27
1645090940000|2022-02-17 09:42:20|31365.1|31345.1|31362.6|31342.6|31366|31346|31362.2|31342.2|28
1645090950000|2022-02-17 09:42:30|31363|31343|31361.7|31341.7|31363.2|31343.2|31360.4|31340.4|24
1645090960000|2022-02-17 09:42:40|31362.5|31342.5|31363.4|31343.4|31363.4|31343.4|31361.7|31341.7|22
1645090970000|2022-02-17 09:42:50|31362.3|31342.3|31362.9|31342.9|31364.4|31344.4|31362|31342|17
1645090980000|2022-02-17 09:43:00|31363.3|31343.3|31358.7|31338.7|31364.8|31344.8|31357.8|31337.8|30
1645090990000|2022-02-17 09:43:10|31359.1|31339.1|31356.7|31336.7|31359.1|31339.1|31356.7|31336.7|25
1645091000000|2022-02-17 09:43:20|31356.6|31336.6|31362.6|31342.6|31363.4|31343.4|31355.7|31335.7|25
1645091010000|2022-02-17 09:43:30|31361|31341|31346|31326|31361|31341|31345.7|31325.7|29
1645091020000|2022-02-17 09:43:40|31347.2|31327.2|31350.9|31330.9|31353.7|31333.7|31343.4|31323.4|31
1645091030000|2022-02-17 09:43:50|31348.8|31328.8|31348.6|31328.6|31353.3|31333.3|31346.1|31326.1|33
1645091040000|2022-02-17 09:44:00|31350.3|31330.3|31352.9|31332.9|31353.8|31333.8|31346.6|31326.6|34
1645091050000|2022-02-17 09:44:10|31353.7|31333.7|31349.5|31329.5|31354.4|31334.4|31347.3|31327.3|37
1645091060000|2022-02-17 09:44:20|31348.8|31328.8|31350|31330|31350.7|31330.7|31345.4|31325.4|30
1645091070000|2022-02-17 09:44:30|31350.2|31330.2|31355.2|31335.2|31355.2|31335.2|31348.9|31328.9|31
1645091080000|2022-02-17 09:44:40|31353.3|31333.3|31349.3|31329.3|31356.4|31336.4|31349.3|31329.3|32
1645091090000|2022-02-17 09:44:50|31349|31329|31350.5|31330.5|31351.4|31331.4|31348.3|31328.3|29
1645091100000|2022-02-17 09:45:00|31350.2|31330.2|31346.4|31326.4|31350.4|31330.4|31344.7|31324.7|29
1645091110000|2022-02-17 09:45:10|31346.6|31326.6|31345.5|31325.5|31348.5|31328.5|31344.8|31324.8|33
1645091120000|2022-02-17 09:45:20|31345.9|31325.9|31346.9|31326.9|31346.9|31326.9|31344.2|31324.2|22
1645091130000|2022-02-17 09:45:30|31346.8|31326.8|31345.8|31325.8|31347.6|31327.6|31344.2|31324.2|28
1645091140000|2022-02-17 09:45:40|31346.1|31326.1|31349.3|31329.3|31350.2|31330.2|31345.1|31325.1|27
1645091150000|2022-02-17 09:45:50|31348.8|31328.8|31347.7|31327.7|31349.5|31329.5|31347.1|31327.1|20
1645091160000|2022-02-17 09:46:00|31349|31329|31348.8|31328.8|31350.4|31330.4|31347.5|31327.5|24
1645091170000|2022-02-17 09:46:10|31347.8|31327.8|31345.1|31325.1|31347.8|31327.8|31344|31324|15
1645091180000|2022-02-17 09:46:20|31344.9|31324.9|31345.1|31325.1|31345.5|31325.5|31344.3|31324.3|17
1645091190000|2022-02-17 09:46:30|31344|31324|31344.9|31324.9|31345.9|31325.9|31343.8|31323.8|22
1645091200000|2022-02-17 09:46:40|31344.8|31324.8|31344.4|31324.4|31346.5|31326.5|31343.3|31323.3|19
1645091210000|2022-02-17 09:46:50|31343.9|31323.9|31343.7|31323.7|31344.3|31324.3|31342.4|31322.4|23
1645091220000|2022-02-17 09:47:00|31343.9|31323.9|31344.5|31324.5|31345.1|31325.1|31342|31322|23
1645091230000|2022-02-17 09:47:10|31344.3|31324.3|31351.3|31331.3|31352.5|31332.5|31344.3|31324.3|27
1645091240000|2022-02-17 09:47:20|31351.6|31331.6|31353.6|31333.6|31356.8|31336.8|31351.4|31331.4|35
1645091250000|2022-02-17 09:47:30|31353.5|31333.5|31358.2|31338.2|31358.9|31338.9|31352.1|31332.1|28
1645091260000|2022-02-17 09:47:40|31356.2|31336.2|31357.4|31337.4|31358.2|31338.2|31355.3|31335.3|21
1645091270000|2022-02-17 09:47:50|31357.8|31337.8|31360.2|31340.2|31361.8|31341.8|31357.7|31337.7|28
1645091280000|2022-02-17 09:48:00|31359.2|31339.2|31364.7|31344.7|31364.8|31344.8|31358.9|31338.9|29
1645091290000|2022-02-17 09:48:10|31366|31346|31361.1|31341.1|31366|31346|31360.4|31340.4|30
1645091300000|2022-02-17 09:48:20|31362.8|31342.8|31358.7|31338.7|31362.8|31342.8|31355.4|31335.4|29
1645091310000|2022-02-17 09:48:30|31360.9|31340.9|31357.5|31337.5|31361.1|31341.1|31356.6|31336.6|29
1645091320000|2022-02-17 09:48:40|31358|31338|31358.9|31338.9|31362.6|31342.6|31355.4|31335.4|26
1645091330000|2022-02-17 09:48:50|31358.4|31338.4|31358.5|31338.5|31359.8|31339.8|31358.2|31338.2|16
1645091340000|2022-02-17 09:49:00|31358.2|31338.2|31360|31340|31362|31342|31355.8|31335.8|20
1645091350000|2022-02-17 09:49:10|31360.5|31340.5|31358.4|31338.4|31364.8|31344.8|31358.2|31338.2|28
1645091360000|2022-02-17 09:49:20|31359.6|31339.6|31367.5|31347.5|31367.5|31347.5|31358.8|31338.8|31
1645091370000|2022-02-17 09:49:30|31367.9|31347.9|31368.5|31348.5|31370.8|31350.8|31362|31342|36
1645091380000|2022-02-17 09:49:40|31368.2|31348.2|31374.3|31354.3|31376.5|31356.5|31367.2|31347.2|34
1645091390000|2022-02-17 09:49:50|31373.8|31353.8|31374.8|31354.8|31376.2|31356.2|31372.4|31352.4|37
1645091400000|2022-02-17 09:50:00|31376|31356|31361.3|31341.3|31378.6|31358.6|31361.3|31341.3|38
1645091410000|2022-02-17 09:50:10|31363|31343|31359.1|31339.1|31365.7|31345.7|31357.5|31337.5|39
1645091420000|2022-02-17 09:50:20|31359|31339|31371.7|31351.7|31372.1|31352.1|31356.8|31336.8|36
1645091430000|2022-02-17 09:50:30|31371.1|31351.1|31373|31353|31375.2|31355.2|31370.2|31350.2|29
1645091440000|2022-02-17 09:50:40|31373.1|31353.1|31368.4|31348.4|31373.1|31353.1|31359|31339|30
1645091450000|2022-02-17 09:50:50|31368.2|31348.2|31368.8|31348.8|31369.2|31349.2|31367|31347|25
1645091460000|2022-02-17 09:51:00|31368.3|31348.3|31372.2|31352.2|31375.3|31355.3|31368.3|31348.3|34
1645091470000|2022-02-17 09:51:10|31370.7|31350.7|31358|31338|31370.7|31350.7|31357.8|31337.8|35
1645091480000|2022-02-17 09:51:20|31357.9|31337.9|31358.3|31338.3|31358.7|31338.7|31355.6|31335.6|21
1645091490000|2022-02-17 09:51:30|31358.6|31338.6|31345|31325|31358.6|31338.6|31343|31323|30
1645091500000|2022-02-17 09:51:40|31344.8|31324.8|31348.1|31328.1|31349.4|31329.4|31343.1|31323.1|32
1645091510000|2022-02-17 09:51:50|31348.5|31328.5|31347.6|31327.6|31349.1|31329.1|31346.6|31326.6|16
1645091520000|2022-02-17 09:52:00|31348.1|31328.1|31343.8|31323.8|31348.1|31328.1|31342.2|31322.2|28
1645091530000|2022-02-17 09:52:10|31344.4|31324.4|31345.7|31325.7|31346.3|31326.3|31342.1|31322.1|29
1645091540000|2022-02-17 09:52:20|31344.3|31324.3|31342.8|31322.8|31349.5|31329.5|31342.8|31322.8|38
1645091550000|2022-02-17 09:52:30|31343.1|31323.1|31342.1|31322.1|31344.6|31324.6|31340.4|31320.4|27
1645091560000|2022-02-17 09:52:40|31341|31321|31342.1|31322.1|31345.3|31325.3|31340.7|31320.7|34
1645091570000|2022-02-17 09:52:50|31342.3|31322.3|31342.6|31322.6|31344.9|31324.9|31339.5|31319.5|22
1645091580000|2022-02-17 09:53:00|31342.7|31322.7|31345.8|31325.8|31347.6|31327.6|31337.4|31317.4|33
1645091590000|2022-02-17 09:53:10|31345.7|31325.7|31344.8|31324.8|31348.3|31328.3|31343.8|31323.8|38
1645091600000|2022-02-17 09:53:20|31346.5|31326.5|31339.5|31319.5|31346.5|31326.5|31335.7|31315.7|32
1645091610000|2022-02-17 09:53:30|31339.6|31319.6|31343|31323|31345|31325|31339.6|31319.6|34
1645091620000|2022-02-17 09:53:40|31341.2|31321.2|31341.3|31321.3|31343.9|31323.9|31338.7|31318.7|30
1645091630000|2022-02-17 09:53:50|31341.9|31321.9|31358.8|31338.8|31358.8|31338.8|31338.5|31318.5|25
1645091640000|2022-02-17 09:54:00|31361.8|31341.8|31356|31336|31373.6|31341.8|31350.7|31323.6|25
1645091650000|2022-02-17 09:54:10|31356.4|31336.4|31354.6|31334.6|31358|31338|31353.2|31333.2|16
1645091660000|2022-02-17 09:54:20|31354.5|31334.5|31354.9|31334.9|31358.1|31338.1|31353|31333|26
1645091670000|2022-02-17 09:54:30|31354.2|31334.2|31351.9|31331.9|31354.7|31334.7|31351.9|31331.9|17
1645091680000|2022-02-17 09:54:40|31352|31332|31353.8|31333.8|31353.9|31333.9|31351.2|31331.2|27
1645091690000|2022-02-17 09:54:50|31354.5|31334.5|31352.3|31332.3|31354.5|31334.5|31351.6|31331.6|23
1645091700000|2022-02-17 09:55:00|31352.8|31332.8|31356.1|31336.1|31358.1|31338.1|31351.8|31331.8|32
1645091710000|2022-02-17 09:55:10|31356.6|31336.6|31356.1|31336.1|31360.1|31340.1|31355.2|31335.2|34
1645091720000|2022-02-17 09:55:20|31356|31336|31352.7|31332.7|31356.7|31336.7|31351.4|31331.4|26
1645091730000|2022-02-17 09:55:30|31351.8|31331.8|31352.4|31332.4|31353.7|31333.7|31351.1|31331.1|24
1645091740000|2022-02-17 09:55:40|31353|31333|31356.3|31336.3|31357.1|31337.1|31351.6|31331.6|33
1645091750000|2022-02-17 09:55:50|31356.2|31336.2|31352.2|31332.2|31358.1|31338.1|31352.2|31332.2|29
1645091760000|2022-02-17 09:56:00|31355.1|31335.1|31356.9|31336.9|31357.6|31337.6|31353.6|31333.6|27
1645091770000|2022-02-17 09:56:10|31357.3|31337.3|31351.7|31331.7|31357.5|31337.5|31349.5|31329.5|32
1645091780000|2022-02-17 09:56:20|31351.4|31331.4|31348.6|31328.6|31352.7|31332.7|31346.1|31326.1|37
1645091790000|2022-02-17 09:56:30|31349.5|31329.5|31352.3|31332.3|31358.7|31338.7|31347.3|31327.3|39
1645091800000|2022-02-17 09:56:40|31353.7|31333.7|31348.9|31328.9|31354.2|31334.2|31348.9|31328.9|32
1645091810000|2022-02-17 09:56:50|31349.4|31329.4|31349|31329|31353.1|31333.1|31347.6|31327.6|33
1645091820000|2022-02-17 09:57:00|31351|31331|31352.9|31332.9|31354.2|31334.2|31351|31331|35
1645091830000|2022-02-17 09:57:10|31353.3|31333.3|31350.1|31330.1|31353.3|31333.3|31348.4|31328.4|35
1645091840000|2022-02-17 09:57:20|31350|31330|31348|31328|31354.6|31334.6|31347.9|31327.9|35
1645091850000|2022-02-17 09:57:30|31349|31329|31351.8|31331.8|31353|31333|31348.4|31328.4|39
1645091860000|2022-02-17 09:57:40|31350.9|31330.9|31352.6|31332.6|31354.3|31334.3|31350.1|31330.1|36
1645091870000|2022-02-17 09:57:50|31353.6|31333.6|31351.7|31331.7|31353.6|31333.6|31350.9|31330.9|32
1645091880000|2022-02-17 09:58:00|31351.4|31331.4|31354.1|31334.1|31354.6|31334.6|31350.9|31330.9|28
1645091890000|2022-02-17 09:58:10|31354.8|31334.8|31349.6|31329.6|31355.7|31335.7|31343.4|31323.4|38
1645091900000|2022-02-17 09:58:20|31352.3|31332.3|31354|31334|31357.5|31337.5|31350.6|31330.6|32
1645091910000|2022-02-17 09:58:30|31353.7|31333.7|31354.1|31334.1|31354.1|31334.1|31352.1|31332.1|28
1645091920000|2022-02-17 09:58:40|31354.7|31334.7|31343.3|31323.3|31356.2|31336.2|31343.3|31323.3|40
1645091930000|2022-02-17 09:58:50|31343.7|31323.7|31342.7|31322.7|31345.5|31325.5|31342.7|31322.7|31
1645091940000|2022-02-17 09:59:00|31341.5|31321.5|31343.9|31323.9|31344.2|31324.2|31341.3|31321.3|37
1645091950000|2022-02-17 09:59:10|31344.3|31324.3|31345.1|31325.1|31348.8|31328.8|31344.1|31324.1|31
1645091960000|2022-02-17 09:59:20|31345.4|31325.4|31344.7|31324.7|31346.9|31326.9|31343|31323|30
1645091970000|2022-02-17 09:59:30|31345.7|31325.7|31346.1|31326.1|31347.3|31327.3|31345.2|31325.2|35
1645091980000|2022-02-17 09:59:40|31348|31328|31351.1|31331.1|31351.2|31331.2|31347.9|31327.9|31
1645091990000|2022-02-17 09:59:50|31351.4|31331.4|31355.1|31335.1|31357.2|31337.2|31351.4|31331.4|29
1645092000000|2022-02-17 10:00:00|31353.2|31333.2|31359.5|31339.5|31361.8|31341.8|31351.9|31331.9|34
1645092010000|2022-02-17 10:00:10|31360.5|31340.5|31357.8|31337.8|31360.7|31340.7|31354.8|31334.8|27
1645092020000|2022-02-17 10:00:20|31357.4|31337.4|31357.6|31337.6|31361.3|31341.3|31355|31335|35
1645092030000|2022-02-17 10:00:30|31357.4|31337.4|31354.4|31334.4|31357.4|31337.4|31354.1|31334.1|30
1645092040000|2022-02-17 10:00:40|31353.9|31333.9|31351.2|31331.2|31354.5|31334.5|31350.2|31330.2|28
1645092050000|2022-02-17 10:00:50|31350.9|31330.9|31355.9|31335.9|31358.1|31338.1|31350.6|31330.6|31
1645092060000|2022-02-17 10:01:00|31356.4|31336.4|31360.7|31340.7|31364.8|31344.8|31353.5|31333.5|35
1645092070000|2022-02-17 10:01:10|31359.8|31339.8|31358.3|31338.3|31360.2|31340.2|31358.3|31338.3|32
1645092080000|2022-02-17 10:01:20|31358.2|31338.2|31358.7|31338.7|31359.1|31339.1|31357.1|31337.1|30
1645092090000|2022-02-17 10:01:30|31358.9|31338.9|31356.1|31336.1|31358.9|31338.9|31356.1|31336.1|24
1645092100000|2022-02-17 10:01:40|31356.2|31336.2|31357.5|31337.5|31358.4|31338.4|31355.5|31335.5|21
1645092110000|2022-02-17 10:01:50|31357.4|31337.4|31361.6|31341.6|31361.6|31341.6|31357.4|31337.4|16
1645092120000|2022-02-17 10:02:00|31361.7|31341.7|31359.9|31339.9|31361.7|31341.7|31358.6|31338.6|26
1645092130000|2022-02-17 10:02:10|31360|31340|31361.3|31341.3|31361.3|31341.3|31359.6|31339.6|17
1645092140000|2022-02-17 10:02:20|31361.4|31341.4|31359.9|31339.9|31362.2|31342.2|31359.9|31339.9|13
1645092150000|2022-02-17 10:02:30|31361.9|31341.9|31352.1|31332.1|31363.1|31343.1|31352.1|31332.1|29
1645092160000|2022-02-17 10:02:40|31353.8|31333.8|31350.2|31330.2|31353.8|31333.8|31348.7|31328.7|34
1645092170000|2022-02-17 10:02:50|31350.8|31330.8|31350.3|31330.3|31351.1|31331.1|31348.9|31328.9|27
1645092180000|2022-02-17 10:03:00|31350.4|31330.4|31349.8|31329.8|31351.1|31331.1|31348.6|31328.6|24
1645092190000|2022-02-17 10:03:10|31349.9|31329.9|31351.4|31331.4|31351.4|31331.4|31347.3|31327.3|27
1645092200000|2022-02-17 10:03:20|31351.5|31331.5|31350.6|31330.6|31351.5|31331.5|31350.5|31330.5|23
1645092210000|2022-02-17 10:03:30|31350.5|31330.5|31350.7|31330.7|31352.1|31332.1|31350|31330|29
1645092220000|2022-02-17 10:03:40|31350.8|31330.8|31347.6|31327.6|31351.1|31331.1|31345.2|31325.2|29
1645092230000|2022-02-17 10:03:50|31348.1|31328.1|31345.6|31325.6|31348.1|31328.1|31343.8|31323.8|24
1645092240000|2022-02-17 10:04:00|31345.4|31325.4|31345.4|31325.4|31345.9|31325.9|31339.5|31319.5|29
1645092250000|2022-02-17 10:04:10|31345.5|31325.5|31352|31332|31353.1|31333.1|31345.5|31325.5|34
1645092260000|2022-02-17 10:04:20|31351.2|31331.2|31354.1|31334.1|31355.7|31335.7|31350.7|31330.7|24
1645092270000|2022-02-17 10:04:30|31354.2|31334.2|31353.8|31333.8|31357.6|31337.6|31352.5|31332.5|21
1645092280000|2022-02-17 10:04:40|31354.8|31334.8|31356.3|31336.3|31358.2|31338.2|31354.7|31334.7|22
1645092290000|2022-02-17 10:04:50|31356.7|31336.7|31354.4|31334.4|31360.4|31340.4|31352.8|31332.8|30
1645092300000|2022-02-17 10:05:00|31354.1|31334.1|31353.1|31333.1|31355.7|31335.7|31351.1|31331.1|34
1645092310000|2022-02-17 10:05:10|31351.6|31331.6|31352.2|31332.2|31353.4|31333.4|31351.4|31331.4|24
1645092320000|2022-02-17 10:05:20|31351.7|31331.7|31352.6|31332.6|31354.9|31334.9|31350.1|31330.1|22
1645092330000|2022-02-17 10:05:30|31352.5|31332.5|31355.2|31335.2|31355.2|31335.2|31349.9|31329.9|28
1645092340000|2022-02-17 10:05:40|31353.5|31333.5|31352.7|31332.7|31354.6|31334.6|31352|31332|29
1645092350000|2022-02-17 10:05:50|31354.2|31334.2|31352|31332|31354.2|31334.2|31352|31332|18
1645092360000|2022-02-17 10:06:00|31352.8|31332.8|31353|31333|31354.3|31334.3|31352.4|31332.4|14
1645092370000|2022-02-17 10:06:10|31353.2|31333.2|31353.6|31333.6|31354.5|31334.5|31351.2|31331.2|23
1645092380000|2022-02-17 10:06:20|31353.8|31333.8|31356.2|31336.2|31356.4|31336.4|31352.5|31332.5|19
1645092390000|2022-02-17 10:06:30|31354.8|31334.8|31355.6|31335.6|31355.6|31335.6|31353.5|31333.5|18
1645092400000|2022-02-17 10:06:40|31357.7|31337.7|31359.6|31339.6|31361.9|31341.9|31355.7|31335.7|32
1645092410000|2022-02-17 10:06:50|31359.7|31339.7|31358.6|31338.6|31360.7|31340.7|31355|31335|26
1645092420000|2022-02-17 10:07:00|31358.9|31338.9|31354.2|31334.2|31359.8|31339.8|31353.9|31333.9|32
1645092430000|2022-02-17 10:07:10|31354.4|31334.4|31356.8|31336.8|31358.1|31338.1|31348.5|31328.5|34
1645092440000|2022-02-17 10:07:20|31356.1|31336.1|31359.9|31339.9|31362.2|31342.2|31354.7|31334.7|30
1645092450000|2022-02-17 10:07:30|31358.9|31338.9|31360.1|31340.1|31360.1|31340.1|31355.4|31335.4|21
1645092460000|2022-02-17 10:07:40|31359.9|31339.9|31354.9|31334.9|31359.9|31339.9|31354.9|31334.9|30
1645092470000|2022-02-17 10:07:50|31356|31336|31356.1|31336.1|31358|31338|31354.6|31334.6|28
1645092480000|2022-02-17 10:08:00|31356.5|31336.5|31353.9|31333.9|31358.3|31338.3|31352.5|31332.5|32
1645092490000|2022-02-17 10:08:10|31353.8|31333.8|31353|31333|31356.6|31336.6|31353|31333|23
1645092500000|2022-02-17 10:08:20|31353.9|31333.9|31354.2|31334.2|31355|31335|31353.6|31333.6|25
1645092510000|2022-02-17 10:08:30|31354.1|31334.1|31353.3|31333.3|31354.4|31334.4|31352.3|31332.3|20
1645092520000|2022-02-17 10:08:40|31353.8|31333.8|31356.8|31336.8|31356.8|31336.8|31351.8|31331.8|25
1645092530000|2022-02-17 10:08:50|31355.7|31335.7|31350.5|31330.5|31358.1|31338.1|31350.5|31330.5|31
1645092540000|2022-02-17 10:09:00|31354.8|31334.8|31357.8|31337.8|31360.6|31340.6|31354.8|31334.8|33
1645092550000|2022-02-17 10:09:10|31357.3|31337.3|31360.1|31340.1|31360.2|31340.2|31357|31337|24
1645092560000|2022-02-17 10:09:20|31360.2|31340.2|31363.1|31343.1|31363.9|31343.9|31360|31340|23
1645092570000|2022-02-17 10:09:30|31363.3|31343.3|31362.3|31342.3|31364|31344|31361.5|31341.5|23
1645092580000|2022-02-17 10:09:40|31362.6|31342.6|31362|31342|31363.1|31343.1|31361.1|31341.1|25
1645092590000|2022-02-17 10:09:50|31361.6|31341.6|31362.1|31342.1|31364.7|31344.7|31358.3|31338.3|22
1645092600000|2022-02-17 10:10:00|31362.3|31342.3|31362.8|31342.8|31363|31343|31359|31339|26
1645092610000|2022-02-17 10:10:10|31362.4|31342.4|31360.2|31340.2|31362.4|31342.4|31358.3|31338.3|26
1645092620000|2022-02-17 10:10:20|31358.9|31338.9|31357|31337|31360.1|31340.1|31357|31337|20
1645092630000|2022-02-17 10:10:30|31357.1|31337.1|31359.1|31339.1|31360.5|31340.5|31355.7|31335.7|27
1645092640000|2022-02-17 10:10:40|31361|31341|31360.1|31340.1|31361|31341|31356.7|31336.7|23
1645092650000|2022-02-17 10:10:50|31358.8|31338.8|31359.9|31339.9|31360|31340|31358|31338|22
1645092660000|2022-02-17 10:11:00|31358.7|31338.7|31362.7|31342.7|31363.7|31343.7|31358|31338|26
1645092670000|2022-02-17 10:11:10|31363.5|31343.5|31361.1|31341.1|31363.7|31343.7|31359.3|31339.3|22
1645092680000|2022-02-17 10:11:20|31361.4|31341.4|31359.4|31339.4|31361.4|31341.4|31359.1|31339.1|22
1645092690000|2022-02-17 10:11:30|31360|31340|31354.9|31334.9|31360|31340|31353.8|31333.8|31
1645092700000|2022-02-17 10:11:40|31354.5|31334.5|31355.2|31335.2|31358.8|31338.8|31354.5|31334.5|16
1645092710000|2022-02-17 10:11:50|31354.6|31334.6|31351.5|31331.5|31355.6|31335.6|31351.5|31331.5|26
1645092720000|2022-02-17 10:12:00|31351.8|31331.8|31349.2|31329.2|31353.3|31333.3|31348.8|31328.8|33
1645092730000|2022-02-17 10:12:10|31349.9|31329.9|31356.1|31336.1|31356.1|31336.1|31348.6|31328.6|32
1645092740000|2022-02-17 10:12:20|31355.8|31335.8|31356.5|31336.5|31356.6|31336.6|31354.2|31334.2|25
1645092750000|2022-02-17 10:12:30|31356.3|31336.3|31355.9|31335.9|31356.4|31336.4|31353.9|31333.9|24
1645092760000|2022-02-17 10:12:40|31356|31336|31355.7|31335.7|31356|31336|31354.5|31334.5|16
1645092770000|2022-02-17 10:12:50|31355.5|31335.5|31354.5|31334.5|31356.3|31336.3|31354.5|31334.5|23
1645092780000|2022-02-17 10:13:00|31354.4|31334.4|31354.8|31334.8|31356.8|31336.8|31353.1|31333.1|34
1645092790000|2022-02-17 10:13:10|31354.9|31334.9|31354|31334|31356.6|31336.6|31351.7|31331.7|34
1645092800000|2022-02-17 10:13:20|31353|31333|31350.2|31330.2|31353.4|31333.4|31347.3|31327.3|32
1645092810000|2022-02-17 10:13:30|31350.5|31330.5|31351.1|31331.1|31351.2|31331.2|31350.2|31330.2|20
1645092820000|2022-02-17 10:13:40|31350.8|31330.8|31349.6|31329.6|31353.4|31333.4|31349.2|31329.2|35
1645092830000|2022-02-17 10:13:50|31349.7|31329.7|31351|31331|31351.4|31331.4|31349.1|31329.1|31
1645092840000|2022-02-17 10:14:00|31351.1|31331.1|31352.4|31332.4|31353.2|31333.2|31350.9|31330.9|25
1645092850000|2022-02-17 10:14:10|31351.9|31331.9|31352.3|31332.3|31354.6|31334.6|31350.9|31330.9|32
1645092860000|2022-02-17 10:14:20|31352.1|31332.1|31354.1|31334.1|31356.4|31336.4|31351|31331|30
1645092870000|2022-02-17 10:14:30|31353.7|31333.7|31353|31333|31354.4|31334.4|31352.7|31332.7|29
1645092880000|2022-02-17 10:14:40|31352.7|31332.7|31353|31333|31353.2|31333.2|31351.4|31331.4|16
1645092890000|2022-02-17 10:14:50|31353.2|31333.2|31349.2|31329.2|31353.2|31333.2|31349.2|31329.2|21
1645092900000|2022-02-17 10:15:00|31350.9|31330.9|31349.9|31329.9|31350.9|31330.9|31347.3|31327.3|29
1645092910000|2022-02-17 10:15:10|31350.1|31330.1|31351.8|31331.8|31351.8|31331.8|31349.5|31329.5|30
1645092920000|2022-02-17 10:15:20|31351.5|31331.5|31351.4|31331.4|31353.4|31333.4|31347.6|31327.6|21
1645092930000|2022-02-17 10:15:30|31351.3|31331.3|31351.8|31331.8|31352.5|31332.5|31350.8|31330.8|24
1645092940000|2022-02-17 10:15:40|31352.2|31332.2|31352.6|31332.6|31352.7|31332.7|31352.1|31332.1|17
1645092950000|2022-02-17 10:15:50|31352.5|31332.5|31351.8|31331.8|31352.9|31332.9|31350.3|31330.3|15
1645092960000|2022-02-17 10:16:00|31351.7|31331.7|31350.2|31330.2|31352.1|31332.1|31346.5|31326.5|32
1645092970000|2022-02-17 10:16:10|31349|31329|31350.1|31330.1|31354|31334|31348.9|31328.9|26
1645092980000|2022-02-17 10:16:20|31351.2|31331.2|31352.6|31332.6|31353.3|31333.3|31351.2|31331.2|19
1645092990000|2022-02-17 10:16:30|31352.3|31332.3|31350.3|31330.3|31352.8|31332.8|31350.3|31330.3|22
1645093000000|2022-02-17 10:16:40|31351.4|31331.4|31352|31332|31354.5|31334.5|31350.1|31330.1|25
1645093010000|2022-02-17 10:16:50|31353.5|31333.5|31353.9|31333.9|31353.9|31333.9|31352.2|31332.2|22
1645093020000|2022-02-17 10:17:00|31352.9|31332.9|31354.4|31334.4|31357.5|31337.5|31352.9|31332.9|32
1645093030000|2022-02-17 10:17:10|31354.1|31334.1|31353.3|31333.3|31354.9|31334.9|31353.1|31333.1|17
1645093040000|2022-02-17 10:17:20|31353.7|31333.7|31355.2|31335.2|31355.2|31335.2|31353.5|31333.5|22
1645093050000|2022-02-17 10:17:30|31355.1|31335.1|31352.7|31332.7|31356.6|31336.6|31352.7|31332.7|33
1645093060000|2022-02-17 10:17:40|31354.4|31334.4|31355.4|31335.4|31356|31336|31353.2|31333.2|28
1645093070000|2022-02-17 10:17:50|31355.3|31335.3|31352.8|31332.8|31355.5|31335.5|31352.2|31332.2|34
1645093080000|2022-02-17 10:18:00|31353.1|31333.1|31351.5|31331.5|31353.1|31333.1|31351|31331|18
1645093090000|2022-02-17 10:18:10|31350.3|31330.3|31353.2|31333.2|31353.2|31333.2|31350.2|31330.2|12
1645093100000|2022-02-17 10:18:20|31352.9|31332.9|31350.4|31330.4|31352.9|31332.9|31349.2|31329.2|26
1645093110000|2022-02-17 10:18:30|31350.7|31330.7|31361.3|31341.3|31361.5|31341.5|31349.8|31329.8|27
1645093120000|2022-02-17 10:18:40|31359.6|31339.6|31362.4|31342.4|31362.4|31342.4|31359.1|31339.1|30
1645093130000|2022-02-17 10:18:50|31363.4|31343.4|31371.2|31351.2|31371.3|31351.3|31363.4|31343.4|33
1645093140000|2022-02-17 10:19:00|31371.5|31351.5|31368.4|31348.4|31371.6|31351.6|31368.4|31348.4|17
1645093150000|2022-02-17 10:19:10|31366.8|31346.8|31366.1|31346.1|31366.9|31346.9|31365.1|31345.1|21
1645093160000|2022-02-17 10:19:20|31366.2|31346.2|31366.3|31346.3|31367.4|31347.4|31364.1|31344.1|29
1645093170000|2022-02-17 10:19:30|31366.5|31346.5|31366.7|31346.7|31367.5|31347.5|31366.1|31346.1|14
1645093180000|2022-02-17 10:19:40|31367.4|31347.4|31361.7|31341.7|31367.4|31347.4|31361.5|31341.5|23
1645093190000|2022-02-17 10:19:50|31361.5|31341.5|31359.2|31339.2|31361.5|31341.5|31358.6|31338.6|21
1645093200000|2022-02-17 10:20:00|31358.9|31338.9|31359.2|31339.2|31361.3|31341.3|31358.9|31338.9|24
1645093210000|2022-02-17 10:20:10|31359.1|31339.1|31359.9|31339.9|31360.5|31340.5|31358.9|31338.9|18
1645093220000|2022-02-17 10:20:20|31359.8|31339.8|31359.8|31339.8|31360|31340|31358.7|31338.7|13
1645093230000|2022-02-17 10:20:30|31360.1|31340.1|31360.4|31340.4|31361.3|31341.3|31359.6|31339.6|26
1645093240000|2022-02-17 10:20:40|31360.3|31340.3|31359.1|31339.1|31361|31341|31358.6|31338.6|18
1645093250000|2022-02-17 10:20:50|31359.3|31339.3|31365.4|31345.4|31365.8|31345.8|31357.7|31337.7|27
1645093260000|2022-02-17 10:21:00|31365.7|31345.7|31361.5|31341.5|31366.1|31346.1|31360.5|31340.5|28
1645093270000|2022-02-17 10:21:10|31361.3|31341.3|31361.4|31341.4|31361.9|31341.9|31359.4|31339.4|21
1645093280000|2022-02-17 10:21:20|31362.9|31342.9|31362.4|31342.4|31362.9|31342.9|31361.4|31341.4|26
1645093290000|2022-02-17 10:21:30|31362.5|31342.5|31368|31348|31368.1|31348.1|31362.2|31342.2|26
1645093300000|2022-02-17 10:21:40|31368.2|31348.2|31370.5|31350.5|31370.7|31350.7|31367.9|31347.9|20
1645093310000|2022-02-17 10:21:50|31370.3|31350.3|31369.9|31349.9|31370.5|31350.5|31369.4|31349.4|24
1645093320000|2022-02-17 10:22:00|31369.6|31349.6|31369|31349|31369.6|31349.6|31368.2|31348.2|29
1645093330000|2022-02-17 10:22:10|31369.1|31349.1|31370.8|31350.8|31370.8|31350.8|31368.9|31348.9|30
1645093340000|2022-02-17 10:22:20|31370.7|31350.7|31370.8|31350.8|31371.3|31351.3|31368.6|31348.6|29
1645093350000|2022-02-17 10:22:30|31370.4|31350.4|31366.1|31346.1|31370.9|31350.9|31366|31346|32
1645093360000|2022-02-17 10:22:40|31366.3|31346.3|31345.8|31325.8|31366.3|31346.3|31344.9|31324.9|23
1645093370000|2022-02-17 10:22:50|31345.2|31325.2|31347.7|31327.7|31349.3|31329.3|31344.5|31324.5|31
1645093380000|2022-02-17 10:23:00|31347.6|31327.6|31348|31328|31348|31328|31345.3|31325.3|24
1645093390000|2022-02-17 10:23:10|31347.7|31327.7|31346|31326|31348.2|31328.2|31345.3|31325.3|23
1645093400000|2022-02-17 10:23:20|31347.1|31327.1|31351.6|31331.6|31352.3|31332.3|31347.1|31327.1|30
1645093410000|2022-02-17 10:23:30|31352.2|31332.2|31353.4|31333.4|31353.4|31333.4|31350.9|31330.9|21
1645093420000|2022-02-17 10:23:40|31353.1|31333.1|31349.8|31329.8|31353.1|31333.1|31349.2|31329.2|24
1645093430000|2022-02-17 10:23:50|31349.9|31329.9|31348.1|31328.1|31350.6|31330.6|31347.9|31327.9|27
1645093440000|2022-02-17 10:24:00|31348.5|31328.5|31348.1|31328.1|31349|31329|31348|31328|14
1645093450000|2022-02-17 10:24:10|31347|31327|31346.3|31326.3|31347|31327|31345.9|31325.9|23
1645093460000|2022-02-17 10:24:20|31346.2|31326.2|31345.5|31325.5|31346.6|31326.6|31344.9|31324.9|20
1645093470000|2022-02-17 10:24:30|31345.7|31325.7|31345.9|31325.9|31346.1|31326.1|31345.5|31325.5|12
1645093480000|2022-02-17 10:24:40|31346.1|31326.1|31345|31325|31346.2|31326.2|31344.3|31324.3|19
1645093490000|2022-02-17 10:24:50|31345.2|31325.2|31344.3|31324.3|31346|31326|31344.3|31324.3|19
1645093500000|2022-02-17 10:25:00|31344.6|31324.6|31343.6|31323.6|31344.6|31324.6|31341.5|31321.5|17
1645093510000|2022-02-17 10:25:10|31342.1|31322.1|31340.3|31320.3|31342.3|31322.3|31338.7|31318.7|23
1645093520000|2022-02-17 10:25:20|31340.2|31320.2|31338.7|31318.7|31341.1|31321.1|31338.7|31318.7|20
1645093530000|2022-02-17 10:25:30|31339.3|31319.3|31336.5|31316.5|31339.7|31319.7|31336.3|31316.3|30
1645093540000|2022-02-17 10:25:40|31336.9|31316.9|31336.5|31316.5|31338.1|31318.1|31336.5|31316.5|21
1645093550000|2022-02-17 10:25:50|31337.5|31317.5|31336.4|31316.4|31339.7|31319.7|31336.1|31316.1|22
1645093560000|2022-02-17 10:26:00|31337.6|31317.6|31336.7|31316.7|31337.6|31317.6|31334.3|31314.3|28
1645093570000|2022-02-17 10:26:10|31336.9|31316.9|31336.9|31316.9|31337|31317|31334.5|31314.5|23
1645093580000|2022-02-17 10:26:20|31337|31317|31335.4|31315.4|31337.2|31317.2|31335.3|31315.3|18
1645093590000|2022-02-17 10:26:30|31335.1|31315.1|31334.2|31314.2|31335.1|31315.1|31332.8|31312.8|23
1645093600000|2022-02-17 10:26:40|31333.9|31313.9|31331.7|31311.7|31334.1|31314.1|31331.4|31311.4|26
1645093610000|2022-02-17 10:26:50|31331.8|31311.8|31332.4|31312.4|31332.5|31312.5|31331|31311|21
1645093620000|2022-02-17 10:27:00|31332.6|31312.6|31332.4|31312.4|31333.4|31313.4|31331.4|31311.4|25
1645093630000|2022-02-17 10:27:10|31332.5|31312.5|31332.4|31312.4|31333.6|31313.6|31331|31311|27
1645093640000|2022-02-17 10:27:20|31332.3|31312.3|31331.7|31311.7|31336.2|31316.2|31331.7|31311.7|34
1645093650000|2022-02-17 10:27:30|31329.9|31309.9|31327.9|31307.9|31332.4|31312.4|31327.8|31307.8|25
1645093660000|2022-02-17 10:27:40|31328.1|31308.1|31327.6|31307.6|31329.5|31309.5|31326.5|31306.5|27
1645093670000|2022-02-17 10:27:50|31327.3|31307.3|31327.7|31307.7|31328.2|31308.2|31326.6|31306.6|26
1645093680000|2022-02-17 10:28:00|31327.6|31307.6|31324.7|31304.7|31328|31308|31324.7|31304.7|25
1645093690000|2022-02-17 10:28:10|31324.9|31304.9|31321.2|31301.2|31326|31306|31321.2|31301.2|26
1645093700000|2022-02-17 10:28:20|31321.1|31301.1|31323.2|31303.2|31323.8|31303.8|31321.1|31301.1|21
1645093710000|2022-02-17 10:28:30|31323|31303|31320.7|31300.7|31323.3|31303.3|31320.5|31300.5|21
1645093720000|2022-02-17 10:28:40|31320.8|31300.8|31320.2|31300.2|31321.1|31301.1|31320|31300|25
1645093730000|2022-02-17 10:28:50|31319.8|31299.8|31321.1|31301.1|31321.4|31301.4|31319.8|31299.8|20
1645093740000|2022-02-17 10:29:00|31321.2|31301.2|31323.5|31303.5|31324.3|31304.3|31320.2|31300.2|26
1645093750000|2022-02-17 10:29:10|31323.4|31303.4|31324|31304|31324.6|31304.6|31322|31302|19
1645093760000|2022-02-17 10:29:20|31323.7|31303.7|31323.9|31303.9|31324.5|31304.5|31323.5|31303.5|16
1645093770000|2022-02-17 10:29:30|31323.7|31303.7|31326.9|31306.9|31327.7|31307.7|31323.7|31303.7|25
1645093780000|2022-02-17 10:29:40|31327|31307|31329.3|31309.3|31329.5|31309.5|31327|31307|22
1645093790000|2022-02-17 10:29:50|31329.8|31309.8|31329.3|31309.3|31330.3|31310.3|31329.3|31309.3|21
1645093800000|2022-02-17 10:30:00|31329.8|31309.8|31329.3|31309.3|31329.8|31309.8|31328.8|31308.8|17
1645093810000|2022-02-17 10:30:10|31329.4|31309.4|31330.1|31310.1|31333.1|31313.1|31328.6|31308.6|26
1645093820000|2022-02-17 10:30:20|31329.9|31309.9|31331.5|31311.5|31332.9|31312.9|31327|31307|30
1645093830000|2022-02-17 10:30:30|31331|31311|31333.8|31313.8|31334.3|31314.3|31330.6|31310.6|28
1645093840000|2022-02-17 10:30:40|31333.4|31313.4|31333.4|31313.4|31333.8|31313.8|31333|31313|17
1645093850000|2022-02-17 10:30:50|31333.1|31313.1|31333.9|31313.9|31334.1|31314.1|31332.6|31312.6|18
1645093860000|2022-02-17 10:31:00|31333.8|31313.8|31333.2|31313.2|31333.8|31313.8|31332.6|31312.6|18
1645093870000|2022-02-17 10:31:10|31333.1|31313.1|31333.2|31313.2|31334.3|31314.3|31332|31312|24
1645093880000|2022-02-17 10:31:20|31332.9|31312.9|31333.6|31313.6|31333.7|31313.7|31332.1|31312.1|22
1645093890000|2022-02-17 10:31:30|31333.3|31313.3|31336.2|31316.2|31337.2|31317.2|31333.3|31313.3|31
1645093900000|2022-02-17 10:31:40|31337.2|31317.2|31334.8|31314.8|31337.5|31317.5|31334.6|31314.6|22
1645093910000|2022-02-17 10:31:50|31335.1|31315.1|31333.6|31313.6|31335.6|31315.6|31332.4|31312.4|23
1645093920000|2022-02-17 10:32:00|31333.4|31313.4|31331.5|31311.5|31333.5|31313.5|31330.2|31310.2|25
1645093930000|2022-02-17 10:32:10|31331.7|31311.7|31330.3|31310.3|31332|31312|31330.2|31310.2|20
1645093940000|2022-02-17 10:32:20|31330.7|31310.7|31332.2|31312.2|31332.3|31312.3|31327.5|31307.5|18
1645093950000|2022-02-17 10:32:30|31333.3|31313.3|31329.2|31309.2|31334.4|31314.4|31329.2|31309.2|17
1645093960000|2022-02-17 10:32:40|31329.5|31309.5|31332.3|31312.3|31333.2|31313.2|31329.2|31309.2|21
1645093970000|2022-02-17 10:32:50|31332.2|31312.2|31329.9|31309.9|31332.2|31312.2|31329|31309|27
1645093980000|2022-02-17 10:33:00|31330.3|31310.3|31330|31310|31330.5|31310.5|31329|31309|21
1645093990000|2022-02-17 10:33:10|31329.7|31309.7|31328.5|31308.5|31330.4|31310.4|31327.3|31307.3|17
1645094000000|2022-02-17 10:33:20|31328.2|31308.2|31331.7|31311.7|31331.7|31311.7|31327.4|31307.4|18
1645094010000|2022-02-17 10:33:30|31331.4|31311.4|31331.2|31311.2|31332.5|31312.5|31331.2|31311.2|18
1645094020000|2022-02-17 10:33:40|31332.4|31312.4|31330.1|31310.1|31332.4|31312.4|31329.3|31309.3|19
1645094030000|2022-02-17 10:33:50|31330.2|31310.2|31328.1|31308.1|31330.3|31310.3|31328.1|31308.1|22
1645094040000|2022-02-17 10:34:00|31328|31308|31329|31309|31329.3|31309.3|31328|31308|14
1645094050000|2022-02-17 10:34:10|31329.4|31309.4|31327.3|31307.3|31329.4|31309.4|31320.2|31300.2|32
1645094060000|2022-02-17 10:34:20|31327.2|31307.2|31327.9|31307.9|31328|31308|31325.3|31305.3|25
1645094070000|2022-02-17 10:34:30|31327.3|31307.3|31327|31307|31327.7|31307.7|31324.9|31304.9|25
1645094080000|2022-02-17 10:34:40|31326|31306|31323.9|31303.9|31326.5|31306.5|31322.6|31302.6|28
1645094090000|2022-02-17 10:34:50|31323.1|31303.1|31323|31303|31324.5|31304.5|31322|31302|21
1645094100000|2022-02-17 10:35:00|31322.7|31302.7|31323.7|31303.7|31323.7|31303.7|31322.7|31302.7|13
1645094110000|2022-02-17 10:35:10|31323.1|31303.1|31321.5|31301.5|31323.1|31303.1|31321.5|31301.5|22
1645094120000|2022-02-17 10:35:20|31321.6|31301.6|31324.5|31304.5|31324.5|31304.5|31321.6|31301.6|26
1645094130000|2022-02-17 10:35:30|31324.1|31304.1|31317.7|31297.7|31325.2|31305.2|31315.9|31295.9|32
1645094140000|2022-02-17 10:35:40|31317.3|31297.3|31317.1|31297.1|31319.4|31299.4|31316.3|31296.3|25
1645094150000|2022-02-17 10:35:50|31317.3|31297.3|31317.5|31297.5|31318.2|31298.2|31316.6|31296.6|15
1645094160000|2022-02-17 10:36:00|31317.4|31297.4|31315.6|31295.6|31317.5|31297.5|31315.3|31295.3|22
1645094170000|2022-02-17 10:36:10|31315.3|31295.3|31313.8|31293.8|31316.3|31296.3|31313.1|31293.1|18
1645094180000|2022-02-17 10:36:20|31314.6|31294.6|31314.4|31294.4|31315.4|31295.4|31313|31293|27
1645094190000|2022-02-17 10:36:30|31313.7|31293.7|31311.7|31291.7|31313.7|31293.7|31311.2|31291.2|23
1645094200000|2022-02-17 10:36:40|31312.7|31292.7|31312.1|31292.1|31313.9|31293.9|31311.4|31291.4|26
1645094210000|2022-02-17 10:36:50|31311.8|31291.8|31311.4|31291.4|31312.9|31292.9|31310.8|31290.8|23
1645094220000|2022-02-17 10:37:00|31311.5|31291.5|31311.7|31291.7|31312.9|31292.9|31311.1|31291.1|22
1645094230000|2022-02-17 10:37:10|31311.9|31291.9|31313.9|31293.9|31314.3|31294.3|31310.9|31290.9|33
1645094240000|2022-02-17 10:37:20|31313.8|31293.8|31314.4|31294.4|31314.5|31294.5|31313.6|31293.6|15
1645094250000|2022-02-17 10:37:30|31314.2|31294.2|31314.5|31294.5|31315.1|31295.1|31313.3|31293.3|22
1645094260000|2022-02-17 10:37:40|31314.3|31294.3|31319.9|31299.9|31323.3|31303.3|31314.3|31294.3|26
1645094270000|2022-02-17 10:37:50|31320.3|31300.3|31309.6|31289.6|31320.3|31300.3|31309.6|31289.6|33
1645094280000|2022-02-17 10:38:00|31307.2|31287.2|31308|31288|31310.2|31290.2|31307.2|31287.2|21
1645094290000|2022-02-17 10:38:10|31307.8|31287.8|31310.6|31290.6|31311.2|31291.2|31307.6|31287.6|22
1645094300000|2022-02-17 10:38:20|31310.4|31290.4|31310.9|31290.9|31312.4|31292.4|31309.6|31289.6|27
1645094310000|2022-02-17 10:38:30|31311.8|31291.8|31310.8|31290.8|31312.3|31292.3|31309.8|31289.8|21
1645094320000|2022-02-17 10:38:40|31311|31291|31310.5|31290.5|31311.9|31291.9|31310.1|31290.1|13
1645094330000|2022-02-17 10:38:50|31310.8|31290.8|31312.5|31292.5|31316|31296|31309.5|31289.5|29
1645094340000|2022-02-17 10:39:00|31313.7|31293.7|31312.3|31292.3|31314.4|31294.4|31311.1|31291.1|26
1645094350000|2022-02-17 10:39:10|31312.5|31292.5|31312.6|31292.6|31313.3|31293.3|31311.1|31291.1|25
1645094360000|2022-02-17 10:39:20|31312.4|31292.4|31313.1|31293.1|31313.4|31293.4|31311.7|31291.7|20
1645094370000|2022-02-17 10:39:30|31313.3|31293.3|31313.7|31293.7|31316.7|31296.7|31312.8|31292.8|14
1645094380000|2022-02-17 10:39:40|31314|31294|31315|31295|31316.4|31296.4|31313|31293|20
1645094390000|2022-02-17 10:39:50|31314.8|31294.8|31314.1|31294.1|31315.2|31295.2|31313.3|31293.3|26
1645094400000|2022-02-17 10:40:00|31315.9|31295.9|31315.7|31295.7|31315.9|31295.9|31313.7|31293.7|21
1645094410000|2022-02-17 10:40:10|31315.4|31295.4|31317.2|31297.2|31319|31299|31315.1|31295.1|19
1645094420000|2022-02-17 10:40:20|31316.9|31296.9|31319.4|31299.4|31320.2|31300.2|31316.9|31296.9|21
1645094430000|2022-02-17 10:40:30|31319.3|31299.3|31318.4|31298.4|31319.7|31299.7|31317.8|31297.8|26
1645094440000|2022-02-17 10:40:40|31318.7|31298.7|31317.6|31297.6|31319.6|31299.6|31315.1|31295.1|19
1645094450000|2022-02-17 10:40:50|31316.7|31296.7|31316.7|31296.7|31316.8|31296.8|31315.9|31295.9|18
1645094460000|2022-02-17 10:41:00|31316.8|31296.8|31315.4|31295.4|31318.3|31298.3|31315.4|31295.4|16
1645094470000|2022-02-17 10:41:10|31315.3|31295.3|31318.3|31298.3|31318.3|31298.3|31313.7|31293.7|26
1645094480000|2022-02-17 10:41:20|31317.4|31297.4|31316.3|31296.3|31317.5|31297.5|31315.4|31295.4|26
1645094490000|2022-02-17 10:41:30|31316.9|31296.9|31316|31296|31316.9|31296.9|31314.4|31294.4|26
1645094500000|2022-02-17 10:41:40|31316.1|31296.1|31315|31295|31319.5|31299.5|31314.5|31294.5|19
1645094510000|2022-02-17 10:41:50|31315.1|31295.1|31316.6|31296.6|31318.7|31298.7|31313.4|31293.4|19
1645094520000|2022-02-17 10:42:00|31317.1|31297.1|31316.9|31296.9|31318.2|31298.2|31315.3|31295.3|22
1645094530000|2022-02-17 10:42:10|31317.1|31297.1|31319.3|31299.3|31319.3|31299.3|31316.9|31296.9|20
1645094540000|2022-02-17 10:42:20|31319|31299|31323.3|31303.3|31326.3|31306.3|31317.3|31297.3|29
1645094550000|2022-02-17 10:42:30|31322.9|31302.9|31325.1|31305.1|31326.3|31306.3|31322.8|31302.8|17
1645094560000|2022-02-17 10:42:40|31325|31305|31328.3|31308.3|31328.3|31308.3|31324.8|31304.8|23
1645094570000|2022-02-17 10:42:50|31328.2|31308.2|31328.5|31308.5|31329.2|31309.2|31327.2|31307.2|18
1645094580000|2022-02-17 10:43:00|31328.3|31308.3|31329.6|31309.6|31329.8|31309.8|31328.2|31308.2|18
1645094590000|2022-02-17 10:43:10|31328.9|31308.9|31327.7|31307.7|31329.6|31309.6|31327.7|31307.7|16
1645094600000|2022-02-17 10:43:20|31327.6|31307.6|31326.3|31306.3|31327.9|31307.9|31325.1|31305.1|18
1645094610000|2022-02-17 10:43:30|31325.9|31305.9|31321.8|31301.8|31325.9|31305.9|31321.3|31301.3|29
1645094620000|2022-02-17 10:43:40|31322|31302|31320.6|31300.6|31322|31302|31319.6|31299.6|25
1645094630000|2022-02-17 10:43:50|31319.6|31299.6|31317.8|31297.8|31322.3|31302.3|31317.8|31297.8|23
1645094640000|2022-02-17 10:44:00|31318|31298|31318.9|31298.9|31319.4|31299.4|31317.6|31297.6|18
1645094650000|2022-02-17 10:44:10|31319.1|31299.1|31319.8|31299.8|31321.3|31301.3|31317.4|31297.4|27
1645094660000|2022-02-17 10:44:20|31320|31300|31315.9|31295.9|31320.5|31300.5|31315.1|31295.1|25
1645094670000|2022-02-17 10:44:30|31315.7|31295.7|31315.1|31295.1|31316.4|31296.4|31314.7|31294.7|27
1645094680000|2022-02-17 10:44:40|31315.5|31295.5|31322.7|31302.7|31323|31303|31314.8|31294.8|26
1645094690000|2022-02-17 10:44:50|31321.6|31301.6|31324.4|31304.4|31324.7|31304.7|31321.2|31301.2|26
1645094700000|2022-02-17 10:45:00|31324.7|31304.7|31324|31304|31325.4|31305.4|31322.7|31302.7|31
1645094710000|2022-02-17 10:45:10|31323.8|31303.8|31323.1|31303.1|31324.2|31304.2|31323.1|31303.1|20
1645094720000|2022-02-17 10:45:20|31323.7|31303.7|31323.4|31303.4|31324.3|31304.3|31322.3|31302.3|23
1645094730000|2022-02-17 10:45:30|31324.1|31304.1|31324.1|31304.1|31325|31305|31323.2|31303.2|28
1645094740000|2022-02-17 10:45:40|31324.2|31304.2|31323|31303|31325.9|31305.9|31322.7|31302.7|23
1645094750000|2022-02-17 10:45:50|31323.9|31303.9|31322.6|31302.6|31323.9|31303.9|31322.3|31302.3|21
1645094760000|2022-02-17 10:46:00|31322.4|31302.4|31322.9|31302.9|31323.2|31303.2|31322.1|31302.1|25
1645094770000|2022-02-17 10:46:10|31322.8|31302.8|31322.6|31302.6|31323.2|31303.2|31322|31302|17
1645094780000|2022-02-17 10:46:20|31322.8|31302.8|31323.1|31303.1|31323.7|31303.7|31320.3|31300.3|18
1645094790000|2022-02-17 10:46:30|31319|31299|31320.1|31300.1|31320.1|31300.1|31318.4|31298.4|24
1645094800000|2022-02-17 10:46:40|31319.7|31299.7|31320.6|31300.6|31323.6|31303.6|31319.7|31299.7|27
1645094810000|2022-02-17 10:46:50|31320.9|31300.9|31320.5|31300.5|31321.1|31301.1|31320|31300|18
1645094820000|2022-02-17 10:47:00|31320.6|31300.6|31320.8|31300.8|31321.1|31301.1|31320.3|31300.3|13
1645094830000|2022-02-17 10:47:10|31320.7|31300.7|31317.2|31297.2|31320.7|31300.7|31316.1|31296.1|27
1645094840000|2022-02-17 10:47:20|31316.8|31296.8|31317.9|31297.9|31318.5|31298.5|31316|31296|31
1645094850000|2022-02-17 10:47:30|31318.2|31298.2|31321.7|31301.7|31323|31303|31317.9|31297.9|29
1645094860000|2022-02-17 10:47:40|31322.5|31302.5|31322.4|31302.4|31322.8|31302.8|31320.9|31300.9|22
1645094870000|2022-02-17 10:47:50|31322.3|31302.3|31323.8|31303.8|31324.1|31304.1|31322.2|31302.2|22
1645094880000|2022-02-17 10:48:00|31324|31304|31323.1|31303.1|31324|31304|31322.7|31302.7|9
1645094890000|2022-02-17 10:48:10|31323.6|31303.6|31322.7|31302.7|31324.3|31304.3|31322.7|31302.7|12
1645094900000|2022-02-17 10:48:20|31322.8|31302.8|31318.3|31298.3|31323.9|31303.9|31318.3|31298.3|19
1645094910000|2022-02-17 10:48:30|31317.3|31297.3|31312.4|31292.4|31318.4|31298.4|31311.8|31291.8|31
1645094920000|2022-02-17 10:48:40|31312.6|31292.6|31313.1|31293.1|31313.1|31293.1|31312.1|31292.1|28
1645094930000|2022-02-17 10:48:50|31312.9|31292.9|31312.7|31292.7|31313.9|31293.9|31311.7|31291.7|22
1645094940000|2022-02-17 10:49:00|31314.4|31294.4|31318.5|31298.5|31320.5|31300.5|31314.4|31294.4|24
1645094950000|2022-02-17 10:49:10|31319.1|31299.1|31319.2|31299.2|31320.2|31300.2|31318.1|31298.1|26
1645094960000|2022-02-17 10:49:20|31319.5|31299.5|31318.1|31298.1|31319.8|31299.8|31318.1|31298.1|20
1645094970000|2022-02-17 10:49:30|31317.8|31297.8|31313.2|31293.2|31320|31300|31313.2|31293.2|25
1645094980000|2022-02-17 10:49:40|31313.4|31293.4|31313.8|31293.8|31315.2|31295.2|31312.2|31292.2|34
1645094990000|2022-02-17 10:49:50|31313.3|31293.3|31315.5|31295.5|31315.5|31295.5|31312|31292|30
1645095000000|2022-02-17 10:50:00|31314.4|31294.4|31312.9|31292.9|31314.4|31294.4|31312.3|31292.3|25
1645095010000|2022-02-17 10:50:10|31313.1|31293.1|31312.5|31292.5|31316.4|31296.4|31312|31292|29
1645095020000|2022-02-17 10:50:20|31311|31291|31313.1|31293.1|31314|31294|31310.5|31290.5|33
1645095030000|2022-02-17 10:50:30|31311.4|31291.4|31310.6|31290.6|31313.3|31293.3|31309.4|31289.4|36
1645095040000|2022-02-17 10:50:40|31310.5|31290.5|31310.9|31290.9|31311.4|31291.4|31310.3|31290.3|24
1645095050000|2022-02-17 10:50:50|31310.5|31290.5|31311|31291|31313|31293|31307.7|31287.7|33
1645095060000|2022-02-17 10:51:00|31311.3|31291.3|31308|31288|31311.9|31291.9|31307.5|31287.5|30
1645095070000|2022-02-17 10:51:10|31307.9|31287.9|31307.3|31287.3|31309.8|31289.8|31306.4|31286.4|24
1645095080000|2022-02-17 10:51:20|31306.9|31286.9|31306.7|31286.7|31307.5|31287.5|31306.4|31286.4|17
1645095090000|2022-02-17 10:51:30|31306.8|31286.8|31307.1|31287.1|31310.1|31290.1|31306.7|31286.7|25
1645095100000|2022-02-17 10:51:40|31308|31288|31310.7|31290.7|31311.8|31291.8|31307.1|31287.1|24
1645095110000|2022-02-17 10:51:50|31309.9|31289.9|31308.2|31288.2|31310.1|31290.1|31308|31288|24
1645095120000|2022-02-17 10:52:00|31308.6|31288.6|31308.5|31288.5|31309|31289|31307.8|31287.8|17
1645095130000|2022-02-17 10:52:10|31308.3|31288.3|31306.1|31286.1|31308.4|31288.4|31304|31284|29
1645095140000|2022-02-17 10:52:20|31306.3|31286.3|31298.7|31278.7|31307.2|31287.2|31298.4|31278.4|30
1645095150000|2022-02-17 10:52:30|31299.1|31279.1|31304.1|31284.1|31304.2|31284.2|31298.4|31278.4|28
1645095160000|2022-02-17 10:52:40|31304|31284|31306.2|31286.2|31307.7|31287.7|31303|31283|26
1645095170000|2022-02-17 10:52:50|31306.3|31286.3|31305.7|31285.7|31306.3|31286.3|31304.6|31284.6|26
1645095180000|2022-02-17 10:53:00|31304.5|31284.5|31305.2|31285.2|31305.3|31285.3|31303.7|31283.7|15
1645095190000|2022-02-17 10:53:10|31305.4|31285.4|31308.7|31288.7|31311|31291|31304.5|31284.5|28
1645095200000|2022-02-17 10:53:20|31305.4|31285.4|31307.3|31287.3|31308.7|31288.7|31305.4|31285.4|23
1645095210000|2022-02-17 10:53:30|31307.1|31287.1|31310.4|31290.4|31311|31291|31307|31287|29
1645095220000|2022-02-17 10:53:40|31308.6|31288.6|31306.1|31286.1|31308.6|31288.6|31305.5|31285.5|29
1645095230000|2022-02-17 10:53:50|31306|31286|31305.9|31285.9|31306.2|31286.2|31304.1|31284.1|31
1645095240000|2022-02-17 10:54:00|31306.3|31286.3|31305.5|31285.5|31306.3|31286.3|31304.4|31284.4|20
1645095250000|2022-02-17 10:54:10|31305.3|31285.3|31304|31284|31305.3|31285.3|31303.8|31283.8|21
1645095260000|2022-02-17 10:54:20|31304.1|31284.1|31304.7|31284.7|31305|31285|31303.7|31283.7|15
1645095270000|2022-02-17 10:54:30|31304.8|31284.8|31302.7|31282.7|31305.5|31285.5|31301.9|31281.9|23
1645095280000|2022-02-17 10:54:40|31302.6|31282.6|31303.2|31283.2|31304.7|31284.7|31302.4|31282.4|29
1645095290000|2022-02-17 10:54:50|31302.9|31282.9|31300.1|31280.1|31302.9|31282.9|31299.4|31279.4|23
1645095300000|2022-02-17 10:55:00|31300.2|31280.2|31300|31280|31302.1|31282.1|31300|31280|23
1645095310000|2022-02-17 10:55:10|31300.3|31280.3|31301|31281|31302.6|31282.6|31298.6|31278.6|29
1645095320000|2022-02-17 10:55:20|31300.6|31280.6|31301.4|31281.4|31302.1|31282.1|31300.3|31280.3|20
1645095330000|2022-02-17 10:55:30|31301.2|31281.2|31300.6|31280.6|31302.2|31282.2|31300.6|31280.6|17
1645095340000|2022-02-17 10:55:40|31300.9|31280.9|31301.7|31281.7|31302.6|31282.6|31300.4|31280.4|13
1645095350000|2022-02-17 10:55:50|31301.6|31281.6|31298.2|31278.2|31301.6|31281.6|31297.7|31277.7|19
1645095360000|2022-02-17 10:56:00|31298.1|31278.1|31298.8|31278.8|31299|31279|31296.2|31276.2|28
1645095370000|2022-02-17 10:56:10|31298.9|31278.9|31298.2|31278.2|31299.9|31279.9|31298.2|31278.2|17
1645095380000|2022-02-17 10:56:20|31298.3|31278.3|31299.6|31279.6|31299.9|31279.9|31298.3|31278.3|20
1645095390000|2022-02-17 10:56:30|31299.3|31279.3|31299.4|31279.4|31299.9|31279.9|31299.2|31279.2|19
1645095400000|2022-02-17 10:56:40|31299.5|31279.5|31299.7|31279.7|31300.2|31280.2|31299.2|31279.2|16
1645095410000|2022-02-17 10:56:50|31299.8|31279.8|31302.4|31282.4|31303.5|31283.5|31298.5|31278.5|27
1645095420000|2022-02-17 10:57:00|31301.9|31281.9|31299.6|31279.6|31302|31282|31297.2|31277.2|27
1645095430000|2022-02-17 10:57:10|31298.6|31278.6|31297.6|31277.6|31300.1|31280.1|31297.6|31277.6|22
1645095440000|2022-02-17 10:57:20|31298.1|31278.1|31298.5|31278.5|31298.7|31278.7|31297.4|31277.4|23
1645095450000|2022-02-17 10:57:30|31298.4|31278.4|31299.6|31279.6|31299.8|31279.8|31296.6|31276.6|24
1645095460000|2022-02-17 10:57:40|31301.2|31281.2|31298.9|31278.9|31301.5|31281.5|31295.9|31275.9|18
1645095470000|2022-02-17 10:57:50|31300.7|31280.7|31299.1|31279.1|31300.7|31280.7|31295.6|31275.6|23
1645095480000|2022-02-17 10:58:00|31301.6|31281.6|31298.1|31278.1|31301.6|31281.6|31297.1|31277.1|30
1645095490000|2022-02-17 10:58:10|31298|31278|31298.8|31278.8|31299.1|31279.1|31298|31278|17
1645095500000|2022-02-17 10:58:20|31299.1|31279.1|31298.7|31278.7|31299.1|31279.1|31297.5|31277.5|17
1645095510000|2022-02-17 10:58:30|31297.8|31277.8|31297.2|31277.2|31299.7|31279.7|31295.6|31275.6|20
1645095520000|2022-02-17 10:58:40|31296.7|31276.7|31295.5|31275.5|31296.9|31276.9|31292.5|31272.5|27
1645095530000|2022-02-17 10:58:50|31294.6|31274.6|31294|31274|31296|31276|31293.3|31273.3|21
1645095540000|2022-02-17 10:59:00|31294.2|31274.2|31294.2|31274.2|31294.6|31274.6|31293.3|31273.3|24
1645095550000|2022-02-17 10:59:10|31294|31274|31296.5|31276.5|31296.5|31276.5|31293.5|31273.5|27
1645095560000|2022-02-17 10:59:20|31294.4|31274.4|31295|31275|31295.3|31275.3|31292.6|31272.6|27
1645095570000|2022-02-17 10:59:30|31294.9|31274.9|31294.2|31274.2|31297.2|31277.2|31293|31273|35
1645095580000|2022-02-17 10:59:40|31294|31274|31296.4|31276.4|31298.6|31278.6|31294|31274|31
1645095590000|2022-02-17 10:59:50|31296.2|31276.2|31296.1|31276.1|31297.3|31277.3|31293.8|31273.8|26
1645095600000|2022-02-17 11:00:00|31295.9|31275.9|31296.7|31276.7|31298.4|31278.4|31295.9|31275.9|29
1645095610000|2022-02-17 11:00:10|31296.8|31276.8|31295|31275|31296.8|31276.8|31294|31274|28
1645095620000|2022-02-17 11:00:20|31294.6|31274.6|31293.5|31273.5|31295.8|31275.8|31293.5|31273.5|24
1645095630000|2022-02-17 11:00:30|31293.4|31273.4|31291.8|31271.8|31293.8|31273.8|31290.8|31270.8|21
1645095640000|2022-02-17 11:00:40|31291.5|31271.5|31294.3|31274.3|31294.3|31274.3|31288.4|31268.4|22
1645095650000|2022-02-17 11:00:50|31294|31274|31295.8|31275.8|31296.3|31276.3|31293.1|31273.1|26
1645095660000|2022-02-17 11:01:00|31296.1|31276.1|31294.9|31274.9|31296.3|31276.3|31294.3|31274.3|20
1645095670000|2022-02-17 11:01:10|31295.2|31275.2|31294.4|31274.4|31295.2|31275.2|31294.2|31274.2|16
1645095680000|2022-02-17 11:01:20|31294.5|31274.5|31294.8|31274.8|31297.1|31277.1|31294.5|31274.5|17
1645095690000|2022-02-17 11:01:30|31296.3|31276.3|31296.4|31276.4|31299.3|31279.3|31296.1|31276.1|22
1645095700000|2022-02-17 11:01:40|31296.6|31276.6|31295.2|31275.2|31297.2|31277.2|31295.1|31275.1|9
1645095710000|2022-02-17 11:01:50|31294.3|31274.3|31295.4|31275.4|31295.7|31275.7|31294.1|31274.1|18
1645095720000|2022-02-17 11:02:00|31296.2|31276.2|31294.7|31274.7|31296.2|31276.2|31294.5|31274.5|26
1645095730000|2022-02-17 11:02:10|31294.9|31274.9|31295.5|31275.5|31296.1|31276.1|31292.7|31272.7|16
1645095740000|2022-02-17 11:02:20|31295.8|31275.8|31297.2|31277.2|31297.6|31277.6|31293.8|31273.8|17
1645095750000|2022-02-17 11:02:30|31296.3|31276.3|31296.9|31276.9|31297.3|31277.3|31295.6|31275.6|17
1645095760000|2022-02-17 11:02:40|31297.1|31277.1|31299.8|31279.8|31299.8|31279.8|31296.1|31276.1|22
1645095770000|2022-02-17 11:02:50|31300.1|31280.1|31303|31283|31304.7|31284.7|31300.1|31280.1|27
1645095780000|2022-02-17 11:03:00|31302.5|31282.5|31302.9|31282.9|31304.8|31284.8|31302.5|31282.5|24
1645095790000|2022-02-17 11:03:10|31303.2|31283.2|31304.1|31284.1|31304.2|31284.2|31303|31283|19
1645095800000|2022-02-17 11:03:20|31304|31284|31304|31284|31304.2|31284.2|31303.1|31283.1|17
1645095810000|2022-02-17 11:03:30|31306.1|31286.1|31305.9|31285.9|31308.4|31288.4|31305.1|31285.1|23
1645095820000|2022-02-17 11:03:40|31305.8|31285.8|31307.9|31287.9|31309.7|31289.7|31304.6|31284.6|28
1645095830000|2022-02-17 11:03:50|31307.4|31287.4|31304.8|31284.8|31307.4|31287.4|31304.3|31284.3|23
1645095840000|2022-02-17 11:04:00|31303.5|31283.5|31302.6|31282.6|31304.2|31284.2|31299.9|31279.9|26
1645095850000|2022-02-17 11:04:10|31301.9|31281.9|31300.8|31280.8|31301.9|31281.9|31299.5|31279.5|15
1645095860000|2022-02-17 11:04:20|31300.7|31280.7|31300.5|31280.5|31302|31282|31300.5|31280.5|9
1645095870000|2022-02-17 11:04:30|31300.8|31280.8|31301.4|31281.4|31302.5|31282.5|31299.6|31279.6|19
1645095880000|2022-02-17 11:04:40|31301.5|31281.5|31299.5|31279.5|31302.3|31282.3|31297.2|31277.2|25
1645095890000|2022-02-17 11:04:50|31299.4|31279.4|31297.1|31277.1|31299.8|31279.8|31297.1|31277.1|21
1645095900000|2022-02-17 11:05:00|31297.8|31277.8|31302.9|31282.9|31305.9|31285.9|31296.4|31276.4|25
1645095910000|2022-02-17 11:05:10|31303.6|31283.6|31302.6|31282.6|31303.8|31283.8|31299.7|31279.7|34
1645095920000|2022-02-17 11:05:20|31303|31283|31315.9|31295.9|31322.4|31302.4|31301.2|31281.2|33
1645095930000|2022-02-17 11:05:30|31315.4|31295.4|31315.1|31295.1|31317.4|31297.4|31311.4|31291.4|28
1645095940000|2022-02-17 11:05:40|31316.7|31296.7|31312.5|31292.5|31317.4|31297.4|31312.1|31292.1|23
1645095950000|2022-02-17 11:05:50|31312.2|31292.2|31313.7|31293.7|31314.1|31294.1|31312.2|31292.2|17
1645095960000|2022-02-17 11:06:00|31313.6|31293.6|31319.1|31299.1|31319.1|31299.1|31313|31293|21
1645095970000|2022-02-17 11:06:10|31318.4|31298.4|31316.3|31296.3|31318.4|31298.4|31314.1|31294.1|21
1645095980000|2022-02-17 11:06:20|31316.6|31296.6|31317.7|31297.7|31319.4|31299.4|31314.5|31294.5|23
1645095990000|2022-02-17 11:06:30|31317.8|31297.8|31323.1|31303.1|31323.1|31303.1|31317.7|31297.7|29
1645096000000|2022-02-17 11:06:40|31322.2|31302.2|31322.2|31302.2|31322.8|31302.8|31319.9|31299.9|15
1645096010000|2022-02-17 11:06:50|31323.4|31303.4|31332.6|31312.6|31332.6|31312.6|31320.7|31300.7|18
1645096020000|2022-02-17 11:07:00|31333.3|31313.3|31328.4|31308.4|31333.3|31313.3|31327.3|31307.3|29
1645096030000|2022-02-17 11:07:10|31328.3|31308.3|31335|31315|31339.7|31319.7|31328|31308|23
1645096040000|2022-02-17 11:07:20|31335.2|31315.2|31337.7|31317.7|31337.7|31317.7|31335.2|31315.2|19
1645096050000|2022-02-17 11:07:30|31337|31317|31340.3|31320.3|31340.3|31320.3|31337|31317|19
1645096060000|2022-02-17 11:07:40|31340.7|31320.7|31341.9|31321.9|31342.2|31322.2|31340.7|31320.7|20
1645096070000|2022-02-17 11:07:50|31342|31322|31342.4|31322.4|31343.6|31323.6|31341.5|31321.5|19
1645096080000|2022-02-17 11:08:00|31342|31322|31341.7|31321.7|31343.2|31323.2|31341.7|31321.7|19
1645096090000|2022-02-17 11:08:10|31341.6|31321.6|31344|31324|31345.4|31325.4|31341.6|31321.6|17
1645096100000|2022-02-17 11:08:20|31343.9|31323.9|31340.6|31320.6|31344.1|31324.1|31340.5|31320.5|18
1645096110000|2022-02-17 11:08:30|31340.3|31320.3|31340.8|31320.8|31341.4|31321.4|31339.8|31319.8|24
1645096120000|2022-02-17 11:08:40|31341.2|31321.2|31339.9|31319.9|31341.2|31321.2|31339.9|31319.9|10
1645096130000|2022-02-17 11:08:50|31339.8|31319.8|31341.6|31321.6|31342.2|31322.2|31339.4|31319.4|19
1645096140000|2022-02-17 11:09:00|31341.1|31321.1|31341.6|31321.6|31342.3|31322.3|31341.1|31321.1|18
1645096150000|2022-02-17 11:09:10|31341.7|31321.7|31341.6|31321.6|31342.3|31322.3|31341.3|31321.3|13
1645096160000|2022-02-17 11:09:20|31341.7|31321.7|31341.3|31321.3|31341.8|31321.8|31340.2|31320.2|19
1645096170000|2022-02-17 11:09:30|31340.4|31320.4|31339.7|31319.7|31340.7|31320.7|31339|31319|18
1645096180000|2022-02-17 11:09:40|31345.2|31325.2|31344.5|31324.5|31345.8|31325.8|31343.6|31323.6|21
1645096190000|2022-02-17 11:09:50|31344.4|31324.4|31343.9|31323.9|31345.2|31325.2|31343.9|31323.9|17
1645096200000|2022-02-17 11:10:00|31344.2|31324.2|31344.4|31324.4|31344.5|31324.5|31342.9|31322.9|24
1645096210000|2022-02-17 11:10:10|31344.1|31324.1|31345.5|31325.5|31346.2|31326.2|31343.6|31323.6|22
1645096220000|2022-02-17 11:10:20|31345.4|31325.4|31347|31327|31348|31328|31345.4|31325.4|17
1645096230000|2022-02-17 11:10:30|31347.3|31327.3|31340.8|31320.8|31347.7|31327.7|31340.8|31320.8|30
1645096240000|2022-02-17 11:10:40|31340.5|31320.5|31338.9|31318.9|31340.8|31320.8|31338.9|31318.9|23
1645096250000|2022-02-17 11:10:50|31339.5|31319.5|31340.6|31320.6|31341|31321|31338.8|31318.8|26
1645096260000|2022-02-17 11:11:00|31340.4|31320.4|31339.9|31319.9|31340.4|31320.4|31339.4|31319.4|18
1645096270000|2022-02-17 11:11:10|31339.8|31319.8|31344.2|31324.2|31344.2|31324.2|31339.6|31319.6|17
1645096280000|2022-02-17 11:11:20|31343.1|31323.1|31343.9|31323.9|31343.9|31323.9|31340.7|31320.7|24
1645096290000|2022-02-17 11:11:30|31343.4|31323.4|31344|31324|31344.5|31324.5|31343.1|31323.1|18
1645096300000|2022-02-17 11:11:40|31344.2|31324.2|31340.3|31320.3|31344.2|31324.2|31340.3|31320.3|22
1645096310000|2022-02-17 11:11:50|31340.4|31320.4|31340.6|31320.6|31341.3|31321.3|31339.8|31319.8|21
1645096320000|2022-02-17 11:12:00|31340.4|31320.4|31340.4|31320.4|31340.5|31320.5|31337.7|31317.7|20
1645096330000|2022-02-17 11:12:10|31340.5|31320.5|31341.4|31321.4|31342.4|31322.4|31340.1|31320.1|21
1645096340000|2022-02-17 11:12:20|31341|31321|31339.1|31319.1|31341.4|31321.4|31338.1|31318.1|21
1645096350000|2022-02-17 11:12:30|31339.4|31319.4|31338.7|31318.7|31340.4|31320.4|31338.4|31318.4|14
1645096360000|2022-02-17 11:12:40|31338.6|31318.6|31334|31314|31338.6|31318.6|31333.5|31313.5|23
1645096370000|2022-02-17 11:12:50|31332.9|31312.9|31332.9|31312.9|31334.3|31314.3|31331.7|31311.7|21
1645096380000|2022-02-17 11:13:00|31332.6|31312.6|31333.2|31313.2|31334.3|31314.3|31332|31312|24
1645096390000|2022-02-17 11:13:10|31332.7|31312.7|31335.5|31315.5|31335.5|31315.5|31332.6|31312.6|22
1645096400000|2022-02-17 11:13:20|31335.8|31315.8|31334.5|31314.5|31336.5|31316.5|31334.3|31314.3|15
1645096410000|2022-02-17 11:13:30|31334.6|31314.6|31311.6|31291.6|31335.6|31315.6|31311.6|31291.6|11
1645096420000|2022-02-17 11:13:40|31313.1|31293.1|31304|31284|31313.1|31293.1|31296.4|31276.4|24
1645096430000|2022-02-17 11:13:50|31304.1|31284.1|31304.5|31284.5|31304.5|31284.5|31302.1|31282.1|20
1645096440000|2022-02-17 11:14:00|31303.9|31283.9|31299.8|31279.8|31303.9|31283.9|31295.2|31275.2|33
1645096450000|2022-02-17 11:14:10|31300|31280|31297.9|31277.9|31302.2|31282.2|31297.8|31277.8|29
1645096460000|2022-02-17 11:14:20|31298|31278|31295.3|31275.3|31298.4|31278.4|31294.9|31274.9|18
1645096470000|2022-02-17 11:14:30|31295.4|31275.4|31291.3|31271.3|31295.4|31275.4|31289.3|31269.3|36
1645096480000|2022-02-17 11:14:40|31291.2|31271.2|31291.5|31271.5|31293|31273|31290.8|31270.8|25
1645096490000|2022-02-17 11:14:50|31291.6|31271.6|31291.8|31271.8|31291.8|31271.8|31291.5|31271.5|10
1645096500000|2022-02-17 11:15:00|31291.7|31271.7|31292.8|31272.8|31294.9|31274.9|31291.6|31271.6|26
1645096510000|2022-02-17 11:15:10|31292.5|31272.5|31292.7|31272.7|31293.1|31273.1|31291.6|31271.6|26
1645096520000|2022-02-17 11:15:20|31292.5|31272.5|31291.2|31271.2|31292.6|31272.6|31288.9|31268.9|23
1645096530000|2022-02-17 11:15:30|31291|31271|31289.5|31269.5|31291.2|31271.2|31289.2|31269.2|21
1645096540000|2022-02-17 11:15:40|31289.9|31269.9|31290.9|31270.9|31292|31272|31289.8|31269.8|26
1645096550000|2022-02-17 11:15:50|31290.4|31270.4|31291.1|31271.1|31291.3|31271.3|31289.5|31269.5|16
1645096560000|2022-02-17 11:16:00|31291|31271|31291.7|31271.7|31293.2|31273.2|31291|31271|32
1645096570000|2022-02-17 11:16:10|31291.6|31271.6|31292.8|31272.8|31293.2|31273.2|31291.6|31271.6|23
1645096580000|2022-02-17 11:16:20|31292.9|31272.9|31293.1|31273.1|31293.2|31273.2|31292.9|31272.9|10
1645096590000|2022-02-17 11:16:30|31292.4|31272.4|31293|31273|31294|31274|31292.1|31272.1|22
1645096600000|2022-02-17 11:16:40|31293.6|31273.6|31294.6|31274.6|31295.3|31275.3|31292.4|31272.4|21
1645096610000|2022-02-17 11:16:50|31294.9|31274.9|31296.1|31276.1|31297.1|31277.1|31294.9|31274.9|20
1645096620000|2022-02-17 11:17:00|31296.2|31276.2|31296.7|31276.7|31296.8|31276.8|31296|31276|20
1645096630000|2022-02-17 11:17:10|31296.8|31276.8|31296.9|31276.9|31296.9|31276.9|31295.9|31275.9|13
1645096640000|2022-02-17 11:17:20|31296.6|31276.6|31298.7|31278.7|31298.9|31278.9|31296.6|31276.6|15
1645096650000|2022-02-17 11:17:30|31298.5|31278.5|31299.1|31279.1|31302.3|31282.3|31297.5|31277.5|20
1645096660000|2022-02-17 11:17:40|31299.2|31279.2|31299.1|31279.1|31300|31280|31296.8|31276.8|22
1645096670000|2022-02-17 11:17:50|31299.3|31279.3|31300.3|31280.3|31301.5|31281.5|31299.3|31279.3|18
1645096680000|2022-02-17 11:18:00|31300.7|31280.7|31301.5|31281.5|31301.7|31281.7|31299.9|31279.9|22
1645096690000|2022-02-17 11:18:10|31301.7|31281.7|31296.1|31276.1|31301.7|31281.7|31295.1|31275.1|24
1645096700000|2022-02-17 11:18:20|31296.2|31276.2|31296|31276|31296.5|31276.5|31295.4|31275.4|18
1645096710000|2022-02-17 11:18:30|31295.9|31275.9|31296.2|31276.2|31297.3|31277.3|31294.6|31274.6|21
1645096720000|2022-02-17 11:18:40|31296|31276|31297.3|31277.3|31297.6|31277.6|31295.5|31275.5|22
1645096730000|2022-02-17 11:18:50|31297.4|31277.4|31299|31279|31299.7|31279.7|31296.9|31276.9|25
1645096740000|2022-02-17 11:19:00|31300|31280|31298.2|31278.2|31300.4|31280.4|31297.9|31277.9|19
1645096750000|2022-02-17 11:19:10|31298.5|31278.5|31298.4|31278.4|31298.5|31278.5|31297.3|31277.3|13
1645096760000|2022-02-17 11:19:20|31298.3|31278.3|31296.1|31276.1|31298.4|31278.4|31295.3|31275.3|13
1645096770000|2022-02-17 11:19:30|31295.9|31275.9|31297.7|31277.7|31298.2|31278.2|31295.9|31275.9|16
1645096780000|2022-02-17 11:19:40|31297.4|31277.4|31299.6|31279.6|31301|31281|31296.3|31276.3|22
1645096790000|2022-02-17 11:19:50|31300|31280|31299.6|31279.6|31300.1|31280.1|31299.1|31279.1|22
1645096800000|2022-02-17 11:20:00|31299.4|31279.4|31298.8|31278.8|31299.8|31279.8|31298.3|31278.3|16
1645096810000|2022-02-17 11:20:10|31299.5|31279.5|31296.4|31276.4|31299.5|31279.5|31296|31276|17
1645096820000|2022-02-17 11:20:20|31296.7|31276.7|31295.3|31275.3|31296.7|31276.7|31295.3|31275.3|10
1645096830000|2022-02-17 11:20:30|31295.4|31275.4|31292.7|31272.7|31295.4|31275.4|31291.5|31271.5|25
1645096840000|2022-02-17 11:20:40|31292.1|31272.1|31291.8|31271.8|31293.9|31273.9|31291.5|31271.5|29
1645096850000|2022-02-17 11:20:50|31291.9|31271.9|31292.8|31272.8|31293.7|31273.7|31291.6|31271.6|25
1645096860000|2022-02-17 11:21:00|31294.7|31274.7|31295.8|31275.8|31295.8|31275.8|31294.6|31274.6|19
1645096870000|2022-02-17 11:21:10|31295.6|31275.6|31297.6|31277.6|31298|31278|31295.3|31275.3|21
1645096880000|2022-02-17 11:21:20|31297.7|31277.7|31297|31277|31298.1|31278.1|31296.7|31276.7|19
1645096890000|2022-02-17 11:21:30|31296.6|31276.6|31297.8|31277.8|31300.4|31280.4|31296.5|31276.5|22
1645096900000|2022-02-17 11:21:40|31297.7|31277.7|31302.3|31282.3|31302.3|31282.3|31297.3|31277.3|19
1645096910000|2022-02-17 11:21:50|31301.8|31281.8|31301.3|31281.3|31302.3|31282.3|31301.2|31281.2|19
1645096920000|2022-02-17 11:22:00|31301.2|31281.2|31302.1|31282.1|31304.1|31284.1|31300.9|31280.9|26
1645096930000|2022-02-17 11:22:10|31301.4|31281.4|31300.9|31280.9|31301.4|31281.4|31299.4|31279.4|20
1645096940000|2022-02-17 11:22:20|31301.1|31281.1|31299.4|31279.4|31301.5|31281.5|31299|31279|25
1645096950000|2022-02-17 11:22:30|31299.2|31279.2|31299.1|31279.1|31299.2|31279.2|31298.7|31278.7|11
1645096960000|2022-02-17 11:22:40|31299.2|31279.2|31299|31279|31299.3|31279.3|31298.7|31278.7|15
1645096970000|2022-02-17 11:22:50|31299.2|31279.2|31298.4|31278.4|31299.2|31279.2|31297.9|31277.9|8
1645096980000|2022-02-17 11:23:00|31299|31279|31300.8|31280.8|31302|31282|31298.4|31278.4|20
1645096990000|2022-02-17 11:23:10|31301.3|31281.3|31300.7|31280.7|31301.3|31281.3|31299.5|31279.5|21
1645097000000|2022-02-17 11:23:20|31300.8|31280.8|31300.8|31280.8|31301.2|31281.2|31300.7|31280.7|16
1645097010000|2022-02-17 11:23:30|31300.4|31280.4|31299.8|31279.8|31302.1|31282.1|31299.8|31279.8|22
1645097020000|2022-02-17 11:23:40|31299.9|31279.9|31301.4|31281.4|31301.8|31281.8|31299.7|31279.7|15
1645097030000|2022-02-17 11:23:50|31301|31281|31301.1|31281.1|31301.1|31281.1|31300.5|31280.5|16
1645097040000|2022-02-17 11:24:00|31300.4|31280.4|31301.4|31281.4|31302.8|31282.8|31299.7|31279.7|23
1645097050000|2022-02-17 11:24:10|31301.9|31281.9|31303.6|31283.6|31303.8|31283.8|31300.8|31280.8|25
1645097060000|2022-02-17 11:24:20|31303.8|31283.8|31305.2|31285.2|31306.1|31286.1|31303.4|31283.4|22
1645097070000|2022-02-17 11:24:30|31305.3|31285.3|31304.8|31284.8|31306.3|31286.3|31304.4|31284.4|15
1645097080000|2022-02-17 11:24:40|31304.9|31284.9|31306.2|31286.2|31307|31287|31304.9|31284.9|29
1645097090000|2022-02-17 11:24:50|31306.3|31286.3|31304.2|31284.2|31306.9|31286.9|31304.2|31284.2|20
1645097100000|2022-02-17 11:25:00|31304.1|31284.1|31305.1|31285.1|31306|31286|31304.1|31284.1|23
1645097110000|2022-02-17 11:25:10|31304.9|31284.9|31303.3|31283.3|31304.9|31284.9|31302.8|31282.8|25
1645097120000|2022-02-17 11:25:20|31303.4|31283.4|31303|31283|31303.4|31283.4|31302.7|31282.7|14
1645097130000|2022-02-17 11:25:30|31303.1|31283.1|31303.2|31283.2|31303.4|31283.4|31302.8|31282.8|12
1645097140000|2022-02-17 11:25:40|31303|31283|31304.4|31284.4|31304.4|31284.4|31302.9|31282.9|14
1645097150000|2022-02-17 11:25:50|31305.5|31285.5|31305|31285|31305.5|31285.5|31304.2|31284.2|20
1645097160000|2022-02-17 11:26:00|31304.8|31284.8|31304.6|31284.6|31304.9|31284.9|31304.6|31284.6|6
1645097170000|2022-02-17 11:26:10|31304.1|31284.1|31303.2|31283.2|31304.1|31284.1|31302.6|31282.6|12
1645097180000|2022-02-17 11:26:20|31303.1|31283.1|31303.8|31283.8|31304.7|31284.7|31302.7|31282.7|25
1645097190000|2022-02-17 11:26:30|31303.6|31283.6|31304.7|31284.7|31305.4|31285.4|31302.5|31282.5|26
1645097200000|2022-02-17 11:26:40|31305|31285|31304.1|31284.1|31305|31285|31302.7|31282.7|25
1645097210000|2022-02-17 11:26:50|31304.8|31284.8|31302.9|31282.9|31305.2|31285.2|31302.5|31282.5|21
1645097220000|2022-02-17 11:27:00|31303|31283|31301.8|31281.8|31303.5|31283.5|31301.1|31281.1|27
1645097230000|2022-02-17 11:27:10|31301.4|31281.4|31301.7|31281.7|31302.1|31282.1|31301.1|31281.1|19
1645097240000|2022-02-17 11:27:20|31301.8|31281.8|31301.9|31281.9|31302.4|31282.4|31301.2|31281.2|17
1645097250000|2022-02-17 11:27:30|31301.7|31281.7|31301.4|31281.4|31302.5|31282.5|31301.4|31281.4|18
1645097260000|2022-02-17 11:27:40|31301.7|31281.7|31302.7|31282.7|31304.9|31284.9|31301.7|31281.7|23
1645097270000|2022-02-17 11:27:50|31302|31282|31303.3|31283.3|31304.4|31284.4|31302|31282|24
1645097280000|2022-02-17 11:28:00|31303.4|31283.4|31304.3|31284.3|31304.3|31284.3|31302.7|31282.7|24
1645097290000|2022-02-17 11:28:10|31303.9|31283.9|31304.4|31284.4|31305.2|31285.2|31303.9|31283.9|20
1645097300000|2022-02-17 11:28:20|31304.5|31284.5|31307.5|31287.5|31308.8|31288.8|31304.2|31284.2|23
1645097310000|2022-02-17 11:28:30|31307.4|31287.4|31309.1|31289.1|31309.1|31289.1|31306.7|31286.7|18
1645097320000|2022-02-17 11:28:40|31309|31289|31310.8|31290.8|31310.8|31290.8|31308.8|31288.8|22
1645097330000|2022-02-17 11:28:50|31310.9|31290.9|31309.1|31289.1|31312.5|31292.5|31309.1|31289.1|23
1645097340000|2022-02-17 11:29:00|31308.9|31288.9|31309.1|31289.1|31309.9|31289.9|31308.8|31288.8|16
1645097350000|2022-02-17 11:29:10|31309.3|31289.3|31307.6|31287.6|31309.3|31289.3|31307.1|31287.1|26
1645097360000|2022-02-17 11:29:20|31307.5|31287.5|31308.1|31288.1|31309.2|31289.2|31307.4|31287.4|19
1645097370000|2022-02-17 11:29:30|31308|31288|31309.1|31289.1|31309.4|31289.4|31308|31288|19
1645097380000|2022-02-17 11:29:40|31309|31289|31309|31289|31309.6|31289.6|31308.8|31288.8|21
1645097390000|2022-02-17 11:29:50|31308.7|31288.7|31308.9|31288.9|31309.8|31289.8|31307.7|31287.7|16
1645097400000|2022-02-17 11:30:00|31308.5|31288.5|31308.5|31288.5|31309.9|31289.9|31307.6|31287.6|15
1645097410000|2022-02-17 11:30:10|31311.2|31291.2|31305.9|31285.9|31311.5|31291.5|31304.9|31284.9|21
1645097420000|2022-02-17 11:30:20|31306.1|31286.1|31307.1|31287.1|31307.4|31287.4|31305.3|31285.3|23
1645097430000|2022-02-17 11:30:30|31306.9|31286.9|31307.8|31287.8|31307.8|31287.8|31306.5|31286.5|20
1645097440000|2022-02-17 11:30:40|31307.4|31287.4|31307|31287|31307.7|31287.7|31306.4|31286.4|17
1645097450000|2022-02-17 11:30:50|31306.7|31286.7|31305.9|31285.9|31306.9|31286.9|31305.7|31285.7|11
1645097460000|2022-02-17 11:31:00|31305.7|31285.7|31311.7|31291.7|31312.6|31292.6|31305.7|31285.7|30
1645097470000|2022-02-17 11:31:10|31310.2|31290.2|31312.9|31292.9|31312.9|31292.9|31309.6|31289.6|19
1645097480000|2022-02-17 11:31:20|31313|31293|31314.5|31294.5|31314.5|31294.5|31312.5|31292.5|11
1645097490000|2022-02-17 11:31:30|31310|31290|31319.2|31299.2|31319.2|31299.2|31310|31290|27
1645097500000|2022-02-17 11:31:40|31318.8|31298.8|31318.8|31298.8|31319|31299|31317.2|31297.2|27
1645097510000|2022-02-17 11:31:50|31318.9|31298.9|31319.9|31299.9|31319.9|31299.9|31317.8|31297.8|23
1645097520000|2022-02-17 11:32:00|31318.4|31298.4|31323.4|31303.4|31323.8|31303.8|31318.4|31298.4|27
1645097530000|2022-02-17 11:32:10|31323.7|31303.7|31323.6|31303.6|31324.3|31304.3|31322.2|31302.2|16
1645097540000|2022-02-17 11:32:20|31323.9|31303.9|31322.8|31302.8|31323.9|31303.9|31322.6|31302.6|14
1645097550000|2022-02-17 11:32:30|31322.7|31302.7|31321.9|31301.9|31323.1|31303.1|31321.3|31301.3|20
1645097560000|2022-02-17 11:32:40|31321.3|31301.3|31322.6|31302.6|31323.5|31303.5|31320.8|31300.8|21
1645097570000|2022-02-17 11:32:50|31322.9|31302.9|31324.2|31304.2|31324.5|31304.5|31322.4|31302.4|22
1645097580000|2022-02-17 11:33:00|31324.5|31304.5|31324.2|31304.2|31324.6|31304.6|31322.9|31302.9|19
1645097590000|2022-02-17 11:33:10|31324.3|31304.3|31324.9|31304.9|31326.4|31306.4|31324.3|31304.3|10
1645097600000|2022-02-17 11:33:20|31323.9|31303.9|31323.8|31303.8|31324.6|31304.6|31322.9|31302.9|17
1645097610000|2022-02-17 11:33:30|31323.3|31303.3|31326.5|31306.5|31326.8|31306.8|31323.3|31303.3|24
1645097620000|2022-02-17 11:33:40|31326.7|31306.7|31329.2|31309.2|31331.1|31311.1|31326.5|31306.5|19
1645097630000|2022-02-17 11:33:50|31328.8|31308.8|31330.3|31310.3|31330.4|31310.4|31328.8|31308.8|14
1645097640000|2022-02-17 11:34:00|31330.4|31310.4|31328.5|31308.5|31330.4|31310.4|31328.5|31308.5|11
1645097650000|2022-02-17 11:34:10|31328.3|31308.3|31328.8|31308.8|31329.4|31309.4|31328.3|31308.3|9
1645097660000|2022-02-17 11:34:20|31328.5|31308.5|31329.8|31309.8|31329.8|31309.8|31327.5|31307.5|15
1645097670000|2022-02-17 11:34:30|31329.6|31309.6|31330.6|31310.6|31334.8|31314.8|31329.2|31309.2|21
1645097680000|2022-02-17 11:34:40|31330.2|31310.2|31346.7|31326.7|31347.3|31327.3|31329.8|31309.8|28
1645097690000|2022-02-17 11:34:50|31348.2|31328.2|31344.1|31324.1|31348.2|31328.2|31343.6|31323.6|19
1645097700000|2022-02-17 11:35:00|31344.2|31324.2|31341.5|31321.5|31344.2|31324.2|31341.5|31321.5|20
1645097710000|2022-02-17 11:35:10|31342.4|31322.4|31343.7|31323.7|31343.7|31323.7|31341.5|31321.5|20
1645097720000|2022-02-17 11:35:20|31344.1|31324.1|31344.6|31324.6|31344.7|31324.7|31343.5|31323.5|18
1645097730000|2022-02-17 11:35:30|31344.3|31324.3|31344.7|31324.7|31344.7|31324.7|31344|31324|15
1645097740000|2022-02-17 11:35:40|31344.8|31324.8|31345.4|31325.4|31345.4|31325.4|31344.7|31324.7|10
1645097750000|2022-02-17 11:35:50|31345.5|31325.5|31344.6|31324.6|31345.5|31325.5|31344.4|31324.4|10
1645097760000|2022-02-17 11:36:00|31344.7|31324.7|31344.5|31324.5|31345.4|31325.4|31344.3|31324.3|20
1645097770000|2022-02-17 11:36:10|31344.6|31324.6|31345.6|31325.6|31345.8|31325.8|31344.6|31324.6|7
1645097780000|2022-02-17 11:36:20|31344.3|31324.3|31344.6|31324.6|31345.2|31325.2|31344.3|31324.3|15
1645097790000|2022-02-17 11:36:30|31344.7|31324.7|31345.1|31325.1|31345.3|31325.3|31344.6|31324.6|12
1645097800000|2022-02-17 11:36:40|31344.8|31324.8|31344.3|31324.3|31345|31325|31344.3|31324.3|15
1645097810000|2022-02-17 11:36:50|31344.7|31324.7|31345.4|31325.4|31345.6|31325.6|31343.5|31323.5|25
1645097820000|2022-02-17 11:37:00|31345.5|31325.5|31347.8|31327.8|31347.8|31327.8|31345.4|31325.4|11
1645097830000|2022-02-17 11:37:10|31348.2|31328.2|31348.4|31328.4|31348.4|31328.4|31347.8|31327.8|14
1645097840000|2022-02-17 11:37:20|31348.5|31328.5|31351.9|31331.9|31352.2|31332.2|31348.5|31328.5|22
1645097850000|2022-02-17 11:37:30|31352|31332|31353.2|31333.2|31353.7|31333.7|31352|31332|28
1645097860000|2022-02-17 11:37:40|31353.3|31333.3|31352.9|31332.9|31355.2|31335.2|31352|31332|26
1645097870000|2022-02-17 11:37:50|31353|31333|31350.3|31330.3|31353|31333|31350.3|31330.3|21
1645097880000|2022-02-17 11:38:00|31351|31331|31349.1|31329.1|31351.1|31331.1|31349|31329|20
1645097890000|2022-02-17 11:38:10|31348.9|31328.9|31347.4|31327.4|31349.5|31329.5|31345.6|31325.6|28
1645097900000|2022-02-17 11:38:20|31347.7|31327.7|31346.7|31326.7|31349.1|31329.1|31346.7|31326.7|19
1645097910000|2022-02-17 11:38:30|31346.4|31326.4|31345|31325|31347.9|31327.9|31344.5|31324.5|18
1645097920000|2022-02-17 11:38:40|31345.1|31325.1|31345.5|31325.5|31346.9|31326.9|31344.3|31324.3|21
1645097930000|2022-02-17 11:38:50|31345.3|31325.3|31344.1|31324.1|31346|31326|31342.3|31322.3|17
1645097940000|2022-02-17 11:39:00|31344.4|31324.4|31343.1|31323.1|31344.9|31324.9|31343|31323|20
1645097950000|2022-02-17 11:39:10|31343.2|31323.2|31342.2|31322.2|31344.4|31324.4|31342.1|31322.1|18
1645097960000|2022-02-17 11:39:20|31342.1|31322.1|31341.3|31321.3|31342.2|31322.2|31341.1|31321.1|12
1645097970000|2022-02-17 11:39:30|31341.1|31321.1|31339|31319|31341.6|31321.6|31338.2|31318.2|17
1645097980000|2022-02-17 11:39:40|31339.1|31319.1|31337.1|31317.1|31339.1|31319.1|31337.1|31317.1|23
1645097990000|2022-02-17 11:39:50|31337.7|31317.7|31341.4|31321.4|31341.4|31321.4|31337.7|31317.7|19
1645098000000|2022-02-17 11:40:00|31341.3|31321.3|31339.6|31319.6|31341.3|31321.3|31339.1|31319.1|19
1645098010000|2022-02-17 11:40:10|31339.5|31319.5|31340.1|31320.1|31340.1|31320.1|31338.9|31318.9|9
1645098020000|2022-02-17 11:40:20|31339.2|31319.2|31337.7|31317.7|31339.6|31319.6|31337.7|31317.7|12
1645098030000|2022-02-17 11:40:30|31337.4|31317.4|31337|31317|31337.4|31317.4|31336.8|31316.8|5
1645098040000|2022-02-17 11:40:40|31336.9|31316.9|31340.7|31320.7|31342.6|31322.6|31336.3|31316.3|20
1645098050000|2022-02-17 11:40:50|31340.4|31320.4|31342.7|31322.7|31342.7|31322.7|31340.4|31320.4|21
1645098060000|2022-02-17 11:41:00|31342.6|31322.6|31342.6|31322.6|31342.7|31322.7|31342.2|31322.2|6
1645098070000|2022-02-17 11:41:10|31342.5|31322.5|31343.6|31323.6|31344.7|31324.7|31342.1|31322.1|16
1645098080000|2022-02-17 11:41:20|31343.5|31323.5|31342.7|31322.7|31344.4|31324.4|31342.7|31322.7|13
1645098090000|2022-02-17 11:41:30|31342.8|31322.8|31342.9|31322.9|31344.5|31324.5|31342.3|31322.3|18
1645098100000|2022-02-17 11:41:40|31343|31323|31342.6|31322.6|31343.3|31323.3|31342.3|31322.3|20
1645098110000|2022-02-17 11:41:50|31342.8|31322.8|31343.6|31323.6|31343.7|31323.7|31342.8|31322.8|9
1645098120000|2022-02-17 11:42:00|31343.7|31323.7|31346.1|31326.1|31346.2|31326.2|31343.5|31323.5|20
1645098130000|2022-02-17 11:42:10|31346|31326|31347.6|31327.6|31347.8|31327.8|31346|31326|14
1645098140000|2022-02-17 11:42:20|31347.4|31327.4|31349.6|31329.6|31350.8|31330.8|31347.3|31327.3|21
1645098150000|2022-02-17 11:42:30|31349.3|31329.3|31343.4|31323.4|31349.4|31329.4|31342.9|31322.9|23
1645098160000|2022-02-17 11:42:40|31342.9|31322.9|31344.7|31324.7|31345.4|31325.4|31342.2|31322.2|16
1645098170000|2022-02-17 11:42:50|31344.6|31324.6|31341.8|31321.8|31344.6|31324.6|31340.7|31320.7|16
1645098180000|2022-02-17 11:43:00|31341.5|31321.5|31342.7|31322.7|31342.7|31322.7|31338.9|31318.9|24
1645098190000|2022-02-17 11:43:10|31342.5|31322.5|31340.4|31320.4|31342.7|31322.7|31340.4|31320.4|12
1645098200000|2022-02-17 11:43:20|31340.2|31320.2|31337.9|31317.9|31340.2|31320.2|31337.6|31317.6|11
1645098210000|2022-02-17 11:43:30|31337.8|31317.8|31337.7|31317.7|31338|31318|31337.7|31317.7|10
1645098220000|2022-02-17 11:43:40|31337.6|31317.6|31336.9|31316.9|31338.1|31318.1|31334.5|31314.5|21
1645098230000|2022-02-17 11:43:50|31336.8|31316.8|31339|31319|31341.1|31321.1|31336.7|31316.7|22
1645098240000|2022-02-17 11:44:00|31338.9|31318.9|31339|31319|31339.4|31319.4|31338.9|31318.9|14
1645098250000|2022-02-17 11:44:10|31339.1|31319.1|31339.1|31319.1|31339.1|31319.1|31339|31319|5
1645098260000|2022-02-17 11:44:20|31338.8|31318.8|31340.4|31320.4|31340.8|31320.8|31338.6|31318.6|18
1645098270000|2022-02-17 11:44:30|31340.7|31320.7|31339.9|31319.9|31340.8|31320.8|31339.5|31319.5|17
1645098280000|2022-02-17 11:44:40|31340|31320|31339.5|31319.5|31340|31320|31339.5|31319.5|2
1645098290000|2022-02-17 11:44:50|31339.4|31319.4|31338|31318|31339.4|31319.4|31337.1|31317.1|18
1645098300000|2022-02-17 11:45:00|31337.9|31317.9|31341.3|31321.3|31342.2|31322.2|31337.9|31317.9|22
1645098310000|2022-02-17 11:45:10|31341.2|31321.2|31340.1|31320.1|31342.2|31322.2|31340|31320|11
1645098320000|2022-02-17 11:45:20|31340.2|31320.2|31337.9|31317.9|31340.6|31320.6|31336.5|31316.5|17
1645098330000|2022-02-17 11:45:30|31338.6|31318.6|31336.1|31316.1|31339.7|31319.7|31335.8|31315.8|30
1645098340000|2022-02-17 11:45:40|31335.2|31315.2|31335.5|31315.5|31336.6|31316.6|31335.2|31315.2|20
1645098350000|2022-02-17 11:45:50|31335.7|31315.7|31333.4|31313.4|31336|31316|31332.6|31312.6|26
1645098360000|2022-02-17 11:46:00|31332.7|31312.7|31333.1|31313.1|31333.2|31313.2|31332.1|31312.1|21
1645098370000|2022-02-17 11:46:10|31333|31313|31335.2|31315.2|31336.3|31316.3|31331.3|31311.3|23
1645098380000|2022-02-17 11:46:20|31332.7|31312.7|31332.3|31312.3|31335.1|31315.1|31332.1|31312.1|21
1645098390000|2022-02-17 11:46:30|31332.1|31312.1|31331.3|31311.3|31333.2|31313.2|31331|31311|20
1645098400000|2022-02-17 11:46:40|31331.7|31311.7|31335.2|31315.2|31335.2|31315.2|31331.1|31311.1|16
1645098410000|2022-02-17 11:46:50|31334|31314|31336.7|31316.7|31336.7|31316.7|31334|31314|17
1645098420000|2022-02-17 11:47:00|31336.6|31316.6|31336.7|31316.7|31336.9|31316.9|31336.2|31316.2|12
1645098430000|2022-02-17 11:47:10|31336.8|31316.8|31336.1|31316.1|31336.8|31316.8|31336.1|31316.1|12
1645098440000|2022-02-17 11:47:20|31335.8|31315.8|31337.1|31317.1|31339.8|31319.8|31335.7|31315.7|21
1645098450000|2022-02-17 11:47:30|31337|31317|31338.9|31318.9|31340.2|31320.2|31336.7|31316.7|23
1645098460000|2022-02-17 11:47:40|31339.1|31319.1|31339.1|31319.1|31339.6|31319.6|31338.4|31318.4|16
1645098470000|2022-02-17 11:47:50|31339|31319|31338.7|31318.7|31339|31319|31338.6|31318.6|6
1645098480000|2022-02-17 11:48:00|31338.6|31318.6|31337.1|31317.1|31338.7|31318.7|31337|31317|17
1645098490000|2022-02-17 11:48:10|31337.2|31317.2|31337.4|31317.4|31337.5|31317.5|31337|31317|12
1645098500000|2022-02-17 11:48:20|31337.3|31317.3|31335.3|31315.3|31337.3|31317.3|31335.1|31315.1|18
1645098510000|2022-02-17 11:48:30|31334.6|31314.6|31334.7|31314.7|31335.4|31315.4|31332.7|31312.7|17
1645098520000|2022-02-17 11:48:40|31334.8|31314.8|31333.6|31313.6|31334.8|31314.8|31333.6|31313.6|15
1645098530000|2022-02-17 11:48:50|31333.8|31313.8|31335.6|31315.6|31335.6|31315.6|31333.5|31313.5|14
1645098540000|2022-02-17 11:49:00|31335.2|31315.2|31329.7|31309.7|31336.2|31316.2|31329.7|31309.7|23
1645098550000|2022-02-17 11:49:10|31333.2|31313.2|31337.5|31317.5|31338.6|31318.6|31332.7|31312.7|28
1645098560000|2022-02-17 11:49:20|31337.4|31317.4|31338.9|31318.9|31342|31322|31336.8|31316.8|25
1645098570000|2022-02-17 11:49:30|31340.5|31320.5|31339.5|31319.5|31341.8|31321.8|31337.9|31317.9|22
1645098580000|2022-02-17 11:49:40|31339.4|31319.4|31342.7|31322.7|31342.8|31322.8|31339.2|31319.2|13
1645098590000|2022-02-17 11:49:50|31342.2|31322.2|31340.6|31320.6|31342.5|31322.5|31340.5|31320.5|14
1645098600000|2022-02-17 11:50:00|31342|31322|31339.1|31319.1|31342.1|31322.1|31338.6|31318.6|24
1645098610000|2022-02-17 11:50:10|31339.2|31319.2|31337.3|31317.3|31339.4|31319.4|31335.2|31315.2|24
1645098620000|2022-02-17 11:50:20|31337.5|31317.5|31337.7|31317.7|31337.7|31317.7|31336.9|31316.9|14
1645098630000|2022-02-17 11:50:30|31337.6|31317.6|31339.1|31319.1|31339.5|31319.5|31337.6|31317.6|15
1645098640000|2022-02-17 11:50:40|31339.4|31319.4|31338.1|31318.1|31339.4|31319.4|31335.9|31315.9|18
1645098650000|2022-02-17 11:50:50|31338|31318|31338.7|31318.7|31339.9|31319.9|31338|31318|18
1645098660000|2022-02-17 11:51:00|31338.5|31318.5|31336.5|31316.5|31338.6|31318.6|31336|31316|18
1645098670000|2022-02-17 11:51:10|31337.2|31317.2|31335.2|31315.2|31341.3|31321.3|31335.2|31315.2|20
1645098680000|2022-02-17 11:51:20|31338|31318|31338.2|31318.2|31340.6|31320.6|31338|31318|16
1645098690000|2022-02-17 11:51:30|31337.9|31317.9|31337.3|31317.3|31340|31320|31335.6|31315.6|23
1645098700000|2022-02-17 11:51:40|31337.2|31317.2|31338.2|31318.2|31339.4|31319.4|31337.2|31317.2|15
1645098710000|2022-02-17 11:51:50|31338.3|31318.3|31338.6|31318.6|31339.5|31319.5|31336.8|31316.8|19
1645098720000|2022-02-17 11:52:00|31337.6|31317.6|31342.4|31322.4|31342.8|31322.8|31337.6|31317.6|20
1645098730000|2022-02-17 11:52:10|31342.8|31322.8|31337.9|31317.9|31342.8|31322.8|31336.9|31316.9|21
1645098740000|2022-02-17 11:52:20|31337.2|31317.2|31339.9|31319.9|31339.9|31319.9|31337.2|31317.2|19
1645098750000|2022-02-17 11:52:30|31340|31320|31344.3|31324.3|31344.5|31324.5|31340|31320|22
1645098760000|2022-02-17 11:52:40|31342.5|31322.5|31343.3|31323.3|31343.5|31323.5|31342.3|31322.3|16
1645098770000|2022-02-17 11:52:50|31343.1|31323.1|31340.9|31320.9|31343.1|31323.1|31339.5|31319.5|25
1645098780000|2022-02-17 11:53:00|31340.8|31320.8|31343.6|31323.6|31345.5|31325.5|31340.6|31320.6|29
1645098790000|2022-02-17 11:53:10|31343.1|31323.1|31340.5|31320.5|31344.3|31324.3|31339.2|31319.2|26
1645098800000|2022-02-17 11:53:20|31340.4|31320.4|31342.5|31322.5|31342.9|31322.9|31340.2|31320.2|19
1645098810000|2022-02-17 11:53:30|31342.3|31322.3|31343.2|31323.2|31343.3|31323.3|31341.7|31321.7|17
1645098820000|2022-02-17 11:53:40|31343.4|31323.4|31340.1|31320.1|31343.4|31323.4|31339.3|31319.3|27
1645098830000|2022-02-17 11:53:50|31340.9|31320.9|31342.9|31322.9|31342.9|31322.9|31340.6|31320.6|23
1645098840000|2022-02-17 11:54:00|31343.1|31323.1|31342.1|31322.1|31343.7|31323.7|31341|31321|20
1645098850000|2022-02-17 11:54:10|31342|31322|31342.4|31322.4|31343.5|31323.5|31339.9|31319.9|20
1645098860000|2022-02-17 11:54:20|31342.2|31322.2|31342|31322|31342.9|31322.9|31340|31320|32
1645098870000|2022-02-17 11:54:30|31342.2|31322.2|31342|31322|31342.6|31322.6|31341.7|31321.7|16
1645098880000|2022-02-17 11:54:40|31341.7|31321.7|31344.1|31324.1|31344.5|31324.5|31341.5|31321.5|15
1645098890000|2022-02-17 11:54:50|31343.9|31323.9|31335.9|31315.9|31344.2|31324.2|31335.9|31315.9|21
1645098900000|2022-02-17 11:55:00|31336.2|31316.2|31335.6|31315.6|31338.3|31318.3|31334.3|31314.3|25
1645098910000|2022-02-17 11:55:10|31336.5|31316.5|31334.9|31314.9|31336.5|31316.5|31334.9|31314.9|17
1645098920000|2022-02-17 11:55:20|31334.7|31314.7|31335.2|31315.2|31336.1|31316.1|31334.4|31314.4|15
1645098930000|2022-02-17 11:55:30|31333.8|31313.8|31330.8|31310.8|31335.7|31315.7|31330.7|31310.7|18
1645098940000|2022-02-17 11:55:40|31330.1|31310.1|31328.3|31308.3|31330.1|31310.1|31327|31307|26
1645098950000|2022-02-17 11:55:50|31328.4|31308.4|31329|31309|31329.2|31309.2|31328.2|31308.2|18
1645098960000|2022-02-17 11:56:00|31329.2|31309.2|31330.2|31310.2|31330.6|31310.6|31329.1|31309.1|13
1645098970000|2022-02-17 11:56:10|31329.5|31309.5|31328.5|31308.5|31330.4|31310.4|31327.4|31307.4|21
1645098980000|2022-02-17 11:56:20|31328.1|31308.1|31324.2|31304.2|31328.1|31308.1|31322.5|31302.5|30
1645098990000|2022-02-17 11:56:30|31324|31304|31324.2|31304.2|31325.6|31305.6|31323.1|31303.1|26
1645099000000|2022-02-17 11:56:40|31324.3|31304.3|31324.2|31304.2|31324.4|31304.4|31320.4|31300.4|27
1645099010000|2022-02-17 11:56:50|31321.3|31301.3|31315.2|31295.2|31323.8|31303.8|31315.2|31295.2|27
1645099020000|2022-02-17 11:57:00|31315.1|31295.1|31317.8|31297.8|31318.4|31298.4|31315.1|31295.1|22
1645099030000|2022-02-17 11:57:10|31317.9|31297.9|31316|31296|31317.9|31297.9|31315.1|31295.1|21
1645099040000|2022-02-17 11:57:20|31315.8|31295.8|31317.2|31297.2|31318|31298|31315.8|31295.8|18
1645099050000|2022-02-17 11:57:30|31317.6|31297.6|31316.4|31296.4|31318.1|31298.1|31316.3|31296.3|26
1645099060000|2022-02-17 11:57:40|31317.2|31297.2|31316.5|31296.5|31317.6|31297.6|31316.4|31296.4|20
1645099070000|2022-02-17 11:57:50|31316.6|31296.6|31310.1|31290.1|31317|31297|31308.2|31288.2|29
1645099080000|2022-02-17 11:58:00|31311.4|31291.4|31311|31291|31312.7|31292.7|31310.4|31290.4|22
1645099090000|2022-02-17 11:58:10|31308.5|31288.5|31306|31286|31311|31291|31304.4|31284.4|29
1645099100000|2022-02-17 11:58:20|31306.3|31286.3|31311.1|31291.1|31311.3|31291.3|31305.9|31285.9|22
1645099110000|2022-02-17 11:58:30|31311|31291|31313|31293|31315|31295|31309.9|31289.9|30
1645099120000|2022-02-17 11:58:40|31312.3|31292.3|31314.7|31294.7|31314.9|31294.9|31312.3|31292.3|30
1645099130000|2022-02-17 11:58:50|31314.4|31294.4|31314.4|31294.4|31315.8|31295.8|31313.2|31293.2|23
1645099140000|2022-02-17 11:59:00|31313.5|31293.5|31309.7|31289.7|31314|31294|31308.5|31288.5|29
1645099150000|2022-02-17 11:59:10|31309.6|31289.6|31312.1|31292.1|31313|31293|31309.6|31289.6|22
1645099160000|2022-02-17 11:59:20|31312.2|31292.2|31314|31294|31314.8|31294.8|31312.2|31292.2|25
1645099170000|2022-02-17 11:59:30|31314.2|31294.2|31315.5|31295.5|31315.5|31295.5|31312.7|31292.7|19
1645099180000|2022-02-17 11:59:40|31314.9|31294.9|31316.2|31296.2|31317.4|31297.4|31313.5|31293.5|31
1645099190000|2022-02-17 11:59:50|31316|31296|31318.2|31298.2|31318.8|31298.8|31315.5|31295.5|14
1645099200000|2022-02-17 12:00:00|31318.3|31298.3|31313.7|31293.7|31319.9|31299.9|31313.4|31293.4|28
1645099210000|2022-02-17 12:00:10|31314.1|31294.1|31309.3|31289.3|31314.1|31294.1|31309|31289|20
1645099220000|2022-02-17 12:00:20|31309.4|31289.4|31309.9|31289.9|31310.1|31290.1|31309.4|31289.4|19
1645099230000|2022-02-17 12:00:30|31308.9|31288.9|31307.1|31287.1|31308.9|31288.9|31305.9|31285.9|27
1645099240000|2022-02-17 12:00:40|31306.5|31286.5|31306.6|31286.6|31308.4|31288.4|31305.7|31285.7|23
1645099250000|2022-02-17 12:00:50|31306.2|31286.2|31304.7|31284.7|31306.3|31286.3|31304|31284|24
1645099260000|2022-02-17 12:01:00|31306|31286|31313|31293|31313|31293|31305.1|31285.1|24
1645099270000|2022-02-17 12:01:10|31312.5|31292.5|31311|31291|31313.1|31293.1|31310.2|31290.2|34
1645099280000|2022-02-17 12:01:20|31310.9|31290.9|31311.2|31291.2|31312.5|31292.5|31309.5|31289.5|28
1645099290000|2022-02-17 12:01:30|31311.3|31291.3|31312.8|31292.8|31313.3|31293.3|31311.3|31291.3|19
1645099300000|2022-02-17 12:01:40|31312.6|31292.6|31305.8|31285.8|31313.8|31293.8|31305.8|31285.8|33
1645099310000|2022-02-17 12:01:50|31306.2|31286.2|31306.9|31286.9|31308.9|31288.9|31305|31285|29
1645099320000|2022-02-17 12:02:00|31307|31287|31306.2|31286.2|31307.5|31287.5|31304.7|31284.7|28
1645099330000|2022-02-17 12:02:10|31306.5|31286.5|31304.3|31284.3|31306.5|31286.5|31301.2|31281.2|30
1645099340000|2022-02-17 12:02:20|31304.1|31284.1|31305.8|31285.8|31307.4|31287.4|31303.7|31283.7|26
1645099350000|2022-02-17 12:02:30|31305.3|31285.3|31305.4|31285.4|31306.2|31286.2|31304.4|31284.4|30
1645099360000|2022-02-17 12:02:40|31305|31285|31303.8|31283.8|31305.8|31285.8|31303.4|31283.4|26
1645099370000|2022-02-17 12:02:50|31306.5|31286.5|31306.5|31286.5|31307.3|31287.3|31305.5|31285.5|27
1645099380000|2022-02-17 12:03:00|31306.1|31286.1|31305.9|31285.9|31306.1|31286.1|31302.3|31282.3|19
1645099390000|2022-02-17 12:03:10|31305.1|31285.1|31308.3|31288.3|31308.9|31288.9|31303|31283|22
1645099400000|2022-02-17 12:03:20|31307.9|31287.9|31307.3|31287.3|31308.1|31288.1|31306.5|31286.5|25
1645099410000|2022-02-17 12:03:30|31306.3|31286.3|31306.9|31286.9|31307.2|31287.2|31305.9|31285.9|27
1645099420000|2022-02-17 12:03:40|31306.6|31286.6|31307.3|31287.3|31307.8|31287.8|31305.3|31285.3|21
1645099430000|2022-02-17 12:03:50|31307.2|31287.2|31307.5|31287.5|31309|31289|31306.4|31286.4|22
1645099440000|2022-02-17 12:04:00|31307.7|31287.7|31312.9|31292.9|31314.1|31294.1|31305.8|31285.8|32
1645099450000|2022-02-17 12:04:10|31313|31293|31306.9|31286.9|31313|31293|31306.9|31286.9|36
1645099460000|2022-02-17 12:04:20|31307.6|31287.6|31316.4|31296.4|31316.7|31296.7|31306.4|31286.4|28
1645099470000|2022-02-17 12:04:30|31316|31296|31307.5|31287.5|31318.4|31298.4|31307.1|31287.1|34
1645099480000|2022-02-17 12:04:40|31307.8|31287.8|31308.6|31288.6|31311.2|31291.2|31307.4|31287.4|39
1645099490000|2022-02-17 12:04:50|31308.7|31288.7|31309.3|31289.3|31309.6|31289.6|31307.3|31287.3|31
1645099500000|2022-02-17 12:05:00|31308.8|31288.8|31306.9|31286.9|31308.9|31288.9|31306.9|31286.9|26
1645099510000|2022-02-17 12:05:10|31307.1|31287.1|31305|31285|31309.2|31289.2|31305|31285|25
1645099520000|2022-02-17 12:05:20|31305.2|31285.2|31305.9|31285.9|31308.1|31288.1|31303.6|31283.6|29
1645099530000|2022-02-17 12:05:30|31306.4|31286.4|31312.1|31292.1|31312.1|31292.1|31305.3|31285.3|28
1645099540000|2022-02-17 12:05:40|31309.7|31289.7|31315.2|31295.2|31315.2|31295.2|31309.7|31289.7|33
1645099550000|2022-02-17 12:05:50|31315.3|31295.3|31312|31292|31317.8|31297.8|31311.4|31291.4|24
1645099560000|2022-02-17 12:06:00|31312.4|31292.4|31316.2|31296.2|31317.7|31297.7|31311.4|31291.4|36
1645099570000|2022-02-17 12:06:10|31315.7|31295.7|31313|31293|31316.3|31296.3|31311.6|31291.6|26
1645099580000|2022-02-17 12:06:20|31312.5|31292.5|31316.5|31296.5|31319.1|31299.1|31312.4|31292.4|37
1645099590000|2022-02-17 12:06:30|31316.7|31296.7|31318|31298|31318.2|31298.2|31315.8|31295.8|22
1645099600000|2022-02-17 12:06:40|31317.8|31297.8|31317.7|31297.7|31318|31298|31316.2|31296.2|22
1645099610000|2022-02-17 12:06:50|31317.3|31297.3|31318.9|31298.9|31320.5|31300.5|31315.7|31295.7|24
1645099620000|2022-02-17 12:07:00|31319.4|31299.4|31319.4|31299.4|31321.1|31301.1|31318.2|31298.2|25
1645099630000|2022-02-17 12:07:10|31319.2|31299.2|31323.2|31303.2|31323.2|31303.2|31318.5|31298.5|29
1645099640000|2022-02-17 12:07:20|31323.9|31303.9|31322.3|31302.3|31326.3|31306.3|31322.3|31302.3|28
1645099650000|2022-02-17 12:07:30|31321.9|31301.9|31325.6|31305.6|31325.6|31305.6|31321.2|31301.2|16
1645099660000|2022-02-17 12:07:40|31325.2|31305.2|31330.2|31310.2|31330.2|31310.2|31323.4|31303.4|18
1645099670000|2022-02-17 12:07:50|31331.1|31311.1|31329.8|31309.8|31333.1|31313.1|31327.4|31307.4|28
1645099680000|2022-02-17 12:08:00|31329.4|31309.4|31328.2|31308.2|31329.8|31309.8|31326.7|31306.7|35
1645099690000|2022-02-17 12:08:10|31327.7|31307.7|31326.6|31306.6|31329|31309|31326.2|31306.2|25
1645099700000|2022-02-17 12:08:20|31326.4|31306.4|31323.4|31303.4|31327.1|31307.1|31322.5|31302.5|31
1645099710000|2022-02-17 12:08:30|31322.1|31302.1|31320.5|31300.5|31323.1|31303.1|31317.1|31297.1|32
1645099720000|2022-02-17 12:08:40|31320.6|31300.6|31321.8|31301.8|31322.2|31302.2|31319.6|31299.6|29
1645099730000|2022-02-17 12:08:50|31321|31301|31321.8|31301.8|31322.5|31302.5|31320.6|31300.6|17
1645099740000|2022-02-17 12:09:00|31322.1|31302.1|31321.8|31301.8|31322.9|31302.9|31320.5|31300.5|26
1645099750000|2022-02-17 12:09:10|31321.7|31301.7|31322.8|31302.8|31322.8|31302.8|31320.3|31300.3|30
1645099760000|2022-02-17 12:09:20|31322.4|31302.4|31322.8|31302.8|31322.8|31302.8|31319.9|31299.9|32
1645099770000|2022-02-17 12:09:30|31322.5|31302.5|31323.7|31303.7|31325|31305|31322.5|31302.5|27
1645099780000|2022-02-17 12:09:40|31323.3|31303.3|31319.3|31299.3|31325.7|31305.7|31318.4|31298.4|36
1645099790000|2022-02-17 12:09:50|31319.5|31299.5|31321.6|31301.6|31321.6|31301.6|31318.7|31298.7|32
1645099800000|2022-02-17 12:10:00|31320.9|31300.9|31320.1|31300.1|31323.6|31303.6|31319.8|31299.8|35
1645099810000|2022-02-17 12:10:10|31319.7|31299.7|31320.6|31300.6|31321.2|31301.2|31319.7|31299.7|23
1645099820000|2022-02-17 12:10:20|31320.5|31300.5|31320.6|31300.6|31321|31301|31319.8|31299.8|14
1645099830000|2022-02-17 12:10:30|31321.6|31301.6|31322.3|31302.3|31323.2|31303.2|31320.9|31300.9|25
1645099840000|2022-02-17 12:10:40|31322.4|31302.4|31319.8|31299.8|31322.4|31302.4|31319.3|31299.3|23
1645099850000|2022-02-17 12:10:50|31320.3|31300.3|31318.5|31298.5|31320.3|31300.3|31317.8|31297.8|12
1645099860000|2022-02-17 12:11:00|31318.4|31298.4|31320.3|31300.3|31320.3|31300.3|31318.3|31298.3|21
1645099870000|2022-02-17 12:11:10|31320.1|31300.1|31319.8|31299.8|31320.1|31300.1|31318.1|31298.1|20
1645099880000|2022-02-17 12:11:20|31318.3|31298.3|31319.6|31299.6|31320.1|31300.1|31318.3|31298.3|12
1645099890000|2022-02-17 12:11:30|31319.1|31299.1|31322.6|31302.6|31324.3|31304.3|31319.1|31299.1|19
1645099900000|2022-02-17 12:11:40|31323.4|31303.4|31324.4|31304.4|31324.7|31304.7|31323.4|31303.4|23
1645099910000|2022-02-17 12:11:50|31324.6|31304.6|31326.9|31306.9|31326.9|31306.9|31324.2|31304.2|28
1645099920000|2022-02-17 12:12:00|31326.7|31306.7|31331.8|31311.8|31334|31314|31326.7|31306.7|28
1645099930000|2022-02-17 12:12:10|31331.6|31311.6|31331.9|31311.9|31332.3|31312.3|31331.3|31311.3|31
1645099940000|2022-02-17 12:12:20|31332.3|31312.3|31331.7|31311.7|31333.2|31313.2|31331.5|31311.5|26
1645099950000|2022-02-17 12:12:30|31331.6|31311.6|31327|31307|31331.6|31311.6|31326.8|31306.8|31
1645099960000|2022-02-17 12:12:40|31326.9|31306.9|31328|31308|31328.5|31308.5|31326.5|31306.5|23
1645099970000|2022-02-17 12:12:50|31327.8|31307.8|31333.3|31313.3|31333.4|31313.4|31327.4|31307.4|29
1645099980000|2022-02-17 12:13:00|31333.1|31313.1|31332.1|31312.1|31333.4|31313.4|31330.8|31310.8|26
1645099990000|2022-02-17 12:13:10|31332.3|31312.3|31332.8|31312.8|31333.6|31313.6|31330.8|31310.8|29
1645100000000|2022-02-17 12:13:20|31333.5|31313.5|31329.8|31309.8|31333.5|31313.5|31329.1|31309.1|30
1645100010000|2022-02-17 12:13:30|31330.5|31310.5|31329.7|31309.7|31332|31312|31329.3|31309.3|30
1645100020000|2022-02-17 12:13:40|31329.4|31309.4|31330.3|31310.3|31331.4|31311.4|31329.4|31309.4|23
1645100030000|2022-02-17 12:13:50|31330.4|31310.4|31332.6|31312.6|31332.8|31312.8|31329.2|31309.2|22
1645100040000|2022-02-17 12:14:00|31332.8|31312.8|31333.5|31313.5|31336.4|31316.4|31330.9|31310.9|25
1645100050000|2022-02-17 12:14:10|31333.4|31313.4|31334.5|31314.5|31337.5|31317.5|31332.6|31312.6|31
1645100060000|2022-02-17 12:14:20|31334.4|31314.4|31330.7|31310.7|31336.3|31316.3|31328.4|31308.4|26
1645100070000|2022-02-17 12:14:30|31331.7|31311.7|31330.1|31310.1|31332.8|31312.8|31329.3|31309.3|26
1645100080000|2022-02-17 12:14:40|31330.2|31310.2|31329.9|31309.9|31331.3|31311.3|31329.7|31309.7|23
1645100090000|2022-02-17 12:14:50|31330|31310|31327.7|31307.7|31330.1|31310.1|31327|31307|24
1645100100000|2022-02-17 12:15:00|31327.4|31307.4|31328.2|31308.2|31330.5|31310.5|31327.4|31307.4|27
1645100110000|2022-02-17 12:15:10|31328.8|31308.8|31327.4|31307.4|31329.6|31309.6|31325.9|31305.9|24
1645100120000|2022-02-17 12:15:20|31326.6|31306.6|31324.4|31304.4|31329.2|31309.2|31324.4|31304.4|27
1645100130000|2022-02-17 12:15:30|31325.5|31305.5|31323.3|31303.3|31327.8|31307.8|31323.3|31303.3|19
1645100140000|2022-02-17 12:15:40|31323.2|31303.2|31322.2|31302.2|31323.2|31303.2|31320.9|31300.9|35
1645100150000|2022-02-17 12:15:50|31322.7|31302.7|31322.9|31302.9|31322.9|31302.9|31322|31302|19
1645100160000|2022-02-17 12:16:00|31322.3|31302.3|31320.2|31300.2|31323.2|31303.2|31319.7|31299.7|27
1645100170000|2022-02-17 12:16:10|31320.9|31300.9|31322.5|31302.5|31323.2|31303.2|31320.4|31300.4|23
1645100180000|2022-02-17 12:16:20|31322.6|31302.6|31321|31301|31324.2|31304.2|31320.9|31300.9|27
1645100190000|2022-02-17 12:16:30|31321.2|31301.2|31319.3|31299.3|31321.5|31301.5|31318.9|31298.9|24
1645100200000|2022-02-17 12:16:40|31318.6|31298.6|31317.2|31297.2|31319.2|31299.2|31314.4|31294.4|35
1645100210000|2022-02-17 12:16:50|31317.1|31297.1|31319.6|31299.6|31319.6|31299.6|31317.1|31297.1|25
1645100220000|2022-02-17 12:17:00|31317.8|31297.8|31318.7|31298.7|31320.7|31300.7|31317|31297|30
1645100230000|2022-02-17 12:17:10|31316|31296|31316.3|31296.3|31316.4|31296.4|31314.2|31294.2|26
1645100240000|2022-02-17 12:17:20|31316|31296|31316.5|31296.5|31317.2|31297.2|31314.8|31294.8|22
1645100250000|2022-02-17 12:17:30|31317.8|31297.8|31319.3|31299.3|31321.1|31301.1|31317.8|31297.8|28
1645100260000|2022-02-17 12:17:40|31319.1|31299.1|31319.3|31299.3|31320.4|31300.4|31318.9|31298.9|26
1645100270000|2022-02-17 12:17:50|31319.2|31299.2|31320.5|31300.5|31321.5|31301.5|31317.1|31297.1|26
1645100280000|2022-02-17 12:18:00|31319.9|31299.9|31321|31301|31322.8|31302.8|31318.8|31298.8|25
1645100290000|2022-02-17 12:18:10|31321.6|31301.6|31322.6|31302.6|31324.3|31304.3|31321.6|31301.6|28
1645100300000|2022-02-17 12:18:20|31322.2|31302.2|31321.1|31301.1|31322.3|31302.3|31320.4|31300.4|28
1645100310000|2022-02-17 12:18:30|31320.6|31300.6|31320.5|31300.5|31323.1|31303.1|31318.6|31298.6|30
1645100320000|2022-02-17 12:18:40|31319.5|31299.5|31316.3|31296.3|31321.8|31301.8|31316.3|31296.3|25
1645100330000|2022-02-17 12:18:50|31316.9|31296.9|31315.9|31295.9|31317.2|31297.2|31314.6|31294.6|24
1645100340000|2022-02-17 12:19:00|31316.9|31296.9|31318|31298|31318|31298|31316.4|31296.4|8
1645100350000|2022-02-17 12:19:10|31317.6|31297.6|31321|31301|31321.6|31301.6|31317.1|31297.1|22
1645100360000|2022-02-17 12:19:20|31320.4|31300.4|31319.9|31299.9|31323.2|31303.2|31318.5|31298.5|25
1645100370000|2022-02-17 12:19:30|31318.5|31298.5|31319.9|31299.9|31321.6|31301.6|31318.2|31298.2|30
1645100380000|2022-02-17 12:19:40|31319.4|31299.4|31318.5|31298.5|31320.4|31300.4|31318.5|31298.5|16
1645100390000|2022-02-17 12:19:50|31320.2|31300.2|31316.6|31296.6|31320.2|31300.2|31315.7|31295.7|20
1645100400000|2022-02-17 12:20:00|31316.7|31296.7|31319.5|31299.5|31319.5|31299.5|31316.6|31296.6|29
1645100410000|2022-02-17 12:20:10|31319.6|31299.6|31318.7|31298.7|31322.1|31302.1|31316|31296|29
1645100420000|2022-02-17 12:20:20|31317.5|31297.5|31316.7|31296.7|31318.9|31298.9|31316.7|31296.7|24
1645100430000|2022-02-17 12:20:30|31316.9|31296.9|31315.7|31295.7|31317.4|31297.4|31313.9|31293.9|27
1645100440000|2022-02-17 12:20:40|31315.4|31295.4|31314.1|31294.1|31316.1|31296.1|31313.3|31293.3|30
1645100450000|2022-02-17 12:20:50|31314.3|31294.3|31312.6|31292.6|31314.9|31294.9|31312.3|31292.3|30
1645100460000|2022-02-17 12:21:00|31312.2|31292.2|31312.8|31292.8|31313.5|31293.5|31310.7|31290.7|26
1645100470000|2022-02-17 12:21:10|31312.9|31292.9|31313.3|31293.3|31313.3|31293.3|31312.4|31292.4|14
1645100480000|2022-02-17 12:21:20|31313.4|31293.4|31312.1|31292.1|31314.1|31294.1|31311.5|31291.5|19
1645100490000|2022-02-17 12:21:30|31312.2|31292.2|31307.7|31287.7|31312.2|31292.2|31307.7|31287.7|26
1645100500000|2022-02-17 12:21:40|31308|31288|31307.3|31287.3|31308.8|31288.8|31306.8|31286.8|23
1645100510000|2022-02-17 12:21:50|31307.2|31287.2|31308.4|31288.4|31308.9|31288.9|31307|31287|18
1645100520000|2022-02-17 12:22:00|31308.3|31288.3|31309.5|31289.5|31309.6|31289.6|31308.1|31288.1|6
1645100530000|2022-02-17 12:22:10|31308.8|31288.8|31311.6|31291.6|31312.9|31292.9|31308.7|31288.7|18
1645100540000|2022-02-17 12:22:20|31311.8|31291.8|31313|31293|31313.7|31293.7|31311.6|31291.6|18
1645100550000|2022-02-17 12:22:30|31312.8|31292.8|31313.6|31293.6|31313.9|31293.9|31311.8|31291.8|20
1645100560000|2022-02-17 12:22:40|31313.7|31293.7|31312.2|31292.2|31314.6|31294.6|31312|31292|18
1645100570000|2022-02-17 12:22:50|31312.3|31292.3|31311.9|31291.9|31314.9|31294.9|31311.5|31291.5|18
1645100580000|2022-02-17 12:23:00|31312.2|31292.2|31312.2|31292.2|31314.6|31294.6|31311.7|31291.7|20
1645100590000|2022-02-17 12:23:10|31312.5|31292.5|31314.3|31294.3|31314.3|31294.3|31312.2|31292.2|25
1645100600000|2022-02-17 12:23:20|31314|31294|31313|31293|31314.3|31294.3|31312.9|31292.9|9
1645100610000|2022-02-17 12:23:30|31312.9|31292.9|31313.2|31293.2|31313.2|31293.2|31312.9|31292.9|8
1645100620000|2022-02-17 12:23:40|31313.3|31293.3|31312.4|31292.4|31314.4|31294.4|31312.4|31292.4|14
1645100630000|2022-02-17 12:23:50|31312.7|31292.7|31312.6|31292.6|31313.2|31293.2|31312.4|31292.4|14
1645100640000|2022-02-17 12:24:00|31312.8|31292.8|31312.5|31292.5|31312.8|31292.8|31311.2|31291.2|8
1645100650000|2022-02-17 12:24:10|31312.4|31292.4|31315.9|31295.9|31316.6|31296.6|31312.4|31292.4|23
1645100660000|2022-02-17 12:24:20|31315.7|31295.7|31315.5|31295.5|31316.2|31296.2|31315.1|31295.1|22
1645100670000|2022-02-17 12:24:30|31315.4|31295.4|31315.2|31295.2|31315.6|31295.6|31315|31295|6
1645100680000|2022-02-17 12:24:40|31315.3|31295.3|31313.9|31293.9|31315.3|31295.3|31311.5|31291.5|17
1645100690000|2022-02-17 12:24:50|31313.5|31293.5|31312.3|31292.3|31315.1|31295.1|31311.9|31291.9|24
1645100700000|2022-02-17 12:25:00|31312.8|31292.8|31313.6|31293.6|31314|31294|31312.4|31292.4|19
1645100710000|2022-02-17 12:25:10|31313.7|31293.7|31315.1|31295.1|31315.4|31295.4|31313.7|31293.7|17
1645100720000|2022-02-17 12:25:20|31315.7|31295.7|31314.8|31294.8|31317.2|31297.2|31313.1|31293.1|19
1645100730000|2022-02-17 12:25:30|31314.7|31294.7|31316.2|31296.2|31317|31297|31314.7|31294.7|22
1645100740000|2022-02-17 12:25:40|31316.4|31296.4|31316.2|31296.2|31316.5|31296.5|31315.9|31295.9|14
1645100750000|2022-02-17 12:25:50|31316|31296|31315.5|31295.5|31316.2|31296.2|31315|31295|14
1645100760000|2022-02-17 12:26:00|31314.9|31294.9|31313.7|31293.7|31315.3|31295.3|31313.5|31293.5|17
1645100770000|2022-02-17 12:26:10|31313.6|31293.6|31313.1|31293.1|31315.3|31295.3|31311.5|31291.5|16
1645100780000|2022-02-17 12:26:20|31313.2|31293.2|31313.8|31293.8|31314.6|31294.6|31311.7|31291.7|18
1645100790000|2022-02-17 12:26:30|31313.2|31293.2|31312.7|31292.7|31313.3|31293.3|31311.2|31291.2|17
1645100800000|2022-02-17 12:26:40|31312.4|31292.4|31310.7|31290.7|31313.6|31293.6|31308.6|31288.6|25
1645100810000|2022-02-17 12:26:50|31310.9|31290.9|31311.2|31291.2|31311.4|31291.4|31310|31290|18
1645100820000|2022-02-17 12:27:00|31311.1|31291.1|31309|31289|31311.6|31291.6|31308.2|31288.2|23
1645100830000|2022-02-17 12:27:10|31308.5|31288.5|31307.7|31287.7|31310.1|31290.1|31307.2|31287.2|25
1645100840000|2022-02-17 12:27:20|31307.6|31287.6|31306.6|31286.6|31307.8|31287.8|31306.5|31286.5|16
1645100850000|2022-02-17 12:27:30|31307.7|31287.7|31306.3|31286.3|31307.7|31287.7|31305.9|31285.9|23
1645100860000|2022-02-17 12:27:40|31306.5|31286.5|31306.6|31286.6|31307.4|31287.4|31305.7|31285.7|15
1645100870000|2022-02-17 12:27:50|31306.5|31286.5|31306.9|31286.9|31307|31287|31306|31286|13
1645100880000|2022-02-17 12:28:00|31306.6|31286.6|31304.2|31284.2|31306.6|31286.6|31304.1|31284.1|11
1645100890000|2022-02-17 12:28:10|31304.1|31284.1|31302.9|31282.9|31305.7|31285.7|31302.9|31282.9|18
1645100900000|2022-02-17 12:28:20|31303|31283|31303.8|31283.8|31304|31284|31299.3|31279.3|25
1645100910000|2022-02-17 12:28:30|31303.5|31283.5|31304.4|31284.4|31305|31285|31303.4|31283.4|19
1645100920000|2022-02-17 12:28:40|31304.2|31284.2|31303.9|31283.9|31304.5|31284.5|31303.1|31283.1|20
1645100930000|2022-02-17 12:28:50|31304.6|31284.6|31299.5|31279.5|31304.6|31284.6|31299.5|31279.5|23
1645100940000|2022-02-17 12:29:00|31302.6|31282.6|31303.4|31283.4|31305.3|31285.3|31302.3|31282.3|30
1645100950000|2022-02-17 12:29:10|31303.3|31283.3|31304.2|31284.2|31304.4|31284.4|31302.8|31282.8|16
1645100960000|2022-02-17 12:29:20|31304|31284|31307.3|31287.3|31307.3|31287.3|31303.4|31283.4|24
1645100970000|2022-02-17 12:29:30|31307.2|31287.2|31308.4|31288.4|31308.7|31288.7|31304.6|31284.6|23
1645100980000|2022-02-17 12:29:40|31307.5|31287.5|31306.9|31286.9|31308.6|31288.6|31306.9|31286.9|20
1645100990000|2022-02-17 12:29:50|31307.2|31287.2|31307.2|31287.2|31309.4|31289.4|31306.5|31286.5|18
1645101000000|2022-02-17 12:30:00|31305.2|31285.2|31307.1|31287.1|31307.1|31287.1|31304.8|31284.8|29
1645101010000|2022-02-17 12:30:10|31307.3|31287.3|31307.2|31287.2|31307.3|31287.3|31306.4|31286.4|21
1645101020000|2022-02-17 12:30:20|31307.1|31287.1|31305.2|31285.2|31307.2|31287.2|31305.2|31285.2|18
1645101030000|2022-02-17 12:30:30|31305.3|31285.3|31302.6|31282.6|31305.8|31285.8|31302.5|31282.5|30
1645101040000|2022-02-17 12:30:40|31301.4|31281.4|31305.2|31285.2|31306.1|31286.1|31301.4|31281.4|31
1645101050000|2022-02-17 12:30:50|31305|31285|31305.4|31285.4|31305.5|31285.5|31303.9|31283.9|23
1645101060000|2022-02-17 12:31:00|31306|31286|31306.4|31286.4|31307.1|31287.1|31305.5|31285.5|20
1645101070000|2022-02-17 12:31:10|31306.1|31286.1|31304|31284|31306.9|31286.9|31302.1|31282.1|25
1645101080000|2022-02-17 12:31:20|31304.4|31284.4|31305.3|31285.3|31308.2|31288.2|31304.4|31284.4|25
1645101090000|2022-02-17 12:31:30|31305.2|31285.2|31306.1|31286.1|31306.8|31286.8|31303.8|31283.8|21
1645101100000|2022-02-17 12:31:40|31305.7|31285.7|31308.5|31288.5|31308.9|31288.9|31305.2|31285.2|29
1645101110000|2022-02-17 12:31:50|31308.4|31288.4|31307.2|31287.2|31308.6|31288.6|31304.7|31284.7|22
1645101120000|2022-02-17 12:32:00|31307|31287|31308.9|31288.9|31312.2|31292.2|31306.2|31286.2|21
1645101130000|2022-02-17 12:32:10|31309.2|31289.2|31309.6|31289.6|31310.7|31290.7|31307.9|31287.9|19
1645101140000|2022-02-17 12:32:20|31310.9|31290.9|31309.8|31289.8|31310.9|31290.9|31308.9|31288.9|9
1645101150000|2022-02-17 12:32:30|31310.3|31290.3|31310.6|31290.6|31310.8|31290.8|31309.4|31289.4|14
1645101160000|2022-02-17 12:32:40|31311.9|31291.9|31308.9|31288.9|31311.9|31291.9|31308.8|31288.8|17
1645101170000|2022-02-17 12:32:50|31309|31289|31309.4|31289.4|31310.3|31290.3|31308.9|31288.9|13
1645101180000|2022-02-17 12:33:00|31308.9|31288.9|31309.2|31289.2|31310.3|31290.3|31308.6|31288.6|23
1645101190000|2022-02-17 12:33:10|31309|31289|31306.9|31286.9|31310.8|31290.8|31306.7|31286.7|20
1645101200000|2022-02-17 12:33:20|31307.2|31287.2|31310.1|31290.1|31310.9|31290.9|31305.6|31285.6|17
1645101210000|2022-02-17 12:33:30|31309.9|31289.9|31308.7|31288.7|31311.2|31291.2|31308.7|31288.7|21
1645101220000|2022-02-17 12:33:40|31308.8|31288.8|31309.8|31289.8|31311|31291|31308.7|31288.7|19
1645101230000|2022-02-17 12:33:50|31309.6|31289.6|31309.3|31289.3|31310.1|31290.1|31309.3|31289.3|17
1645101240000|2022-02-17 12:34:00|31309.4|31289.4|31309.9|31289.9|31310.2|31290.2|31309.3|31289.3|10
1645101250000|2022-02-17 12:34:10|31310|31290|31308.8|31288.8|31310|31290|31308.4|31288.4|9
1645101260000|2022-02-17 12:34:20|31310|31290|31308.6|31288.6|31310|31290|31307.1|31287.1|25
1645101270000|2022-02-17 12:34:30|31309.3|31289.3|31311|31291|31311.7|31291.7|31308.2|31288.2|30
1645101280000|2022-02-17 12:34:40|31312|31292|31309.1|31289.1|31312|31292|31307.9|31287.9|33
1645101290000|2022-02-17 12:34:50|31308.9|31288.9|31308.1|31288.1|31310.1|31290.1|31306.5|31286.5|25
1645101300000|2022-02-17 12:35:00|31307.9|31287.9|31310.4|31290.4|31311.1|31291.1|31307.6|31287.6|36
1645101310000|2022-02-17 12:35:10|31308.9|31288.9|31308.2|31288.2|31309.2|31289.2|31307.1|31287.1|27
1645101320000|2022-02-17 12:35:20|31305.7|31285.7|31306.4|31286.4|31307.4|31287.4|31303.1|31283.1|29
1645101330000|2022-02-17 12:35:30|31306.3|31286.3|31308.6|31288.6|31308.6|31288.6|31304.9|31284.9|24
1645101340000|2022-02-17 12:35:40|31308.5|31288.5|31304.9|31284.9|31309.3|31289.3|31304.9|31284.9|25
1645101350000|2022-02-17 12:35:50|31306.3|31286.3|31306.8|31286.8|31307.7|31287.7|31305.6|31285.6|27
1645101360000|2022-02-17 12:36:00|31306.2|31286.2|31311.8|31291.8|31314|31294|31305.8|31285.8|33
1645101370000|2022-02-17 12:36:10|31311.4|31291.4|31310.3|31290.3|31313.2|31293.2|31309.7|31289.7|30
1645101380000|2022-02-17 12:36:20|31311|31291|31309.3|31289.3|31312|31292|31309.3|31289.3|28
1645101390000|2022-02-17 12:36:30|31309.9|31289.9|31309.2|31289.2|31311.2|31291.2|31309.1|31289.1|30
1645101400000|2022-02-17 12:36:40|31309.9|31289.9|31310.9|31290.9|31311.2|31291.2|31309.1|31289.1|21
1645101410000|2022-02-17 12:36:50|31310.8|31290.8|31310.1|31290.1|31310.9|31290.9|31309.5|31289.5|15
1645101420000|2022-02-17 12:37:00|31310.2|31290.2|31313.4|31293.4|31313.4|31293.4|31309.5|31289.5|13
1645101430000|2022-02-17 12:37:10|31314.5|31294.5|31315.9|31295.9|31316.6|31296.6|31313.1|31293.1|30
1645101440000|2022-02-17 12:37:20|31315.8|31295.8|31314.8|31294.8|31317.6|31297.6|31314|31294|30
1645101450000|2022-02-17 12:37:30|31314.9|31294.9|31314.9|31294.9|31316.7|31296.7|31314.4|31294.4|24
1645101460000|2022-02-17 12:37:40|31314.8|31294.8|31314.5|31294.5|31315.5|31295.5|31313.5|31293.5|19
1645101470000|2022-02-17 12:37:50|31313.5|31293.5|31313.5|31293.5|31314.6|31294.6|31313.4|31293.4|19
1645101480000|2022-02-17 12:38:00|31313.2|31293.2|31310.2|31290.2|31314.1|31294.1|31308.9|31288.9|30
1645101490000|2022-02-17 12:38:10|31310.7|31290.7|31310.5|31290.5|31311.4|31291.4|31307.9|31287.9|30
1645101500000|2022-02-17 12:38:20|31310|31290|31311.1|31291.1|31311.2|31291.2|31309.3|31289.3|23
1645101510000|2022-02-17 12:38:30|31310.8|31290.8|31310.1|31290.1|31311.3|31291.3|31309.9|31289.9|13
1645101520000|2022-02-17 12:38:40|31311.1|31291.1|31308.3|31288.3|31311.1|31291.1|31304.8|31284.8|15
1645101530000|2022-02-17 12:38:50|31304.8|31284.8|31309.2|31289.2|31310.6|31290.6|31304.8|31284.8|31
1645101540000|2022-02-17 12:39:00|31309.4|31289.4|31312|31292|31312.5|31292.5|31309|31289|17
1645101550000|2022-02-17 12:39:10|31313|31293|31312|31292|31313.4|31293.4|31311.1|31291.1|24
1645101560000|2022-02-17 12:39:20|31311.8|31291.8|31312.1|31292.1|31312.1|31292.1|31310.6|31290.6|12
1645101570000|2022-02-17 12:39:30|31311.7|31291.7|31311.3|31291.3|31313.8|31293.8|31310.8|31290.8|33
1645101580000|2022-02-17 12:39:40|31310.9|31290.9|31313.3|31293.3|31314.6|31294.6|31310.2|31290.2|26
1645101590000|2022-02-17 12:39:50|31313.2|31293.2|31312.3|31292.3|31313.4|31293.4|31311.3|31291.3|18
1645101600000|2022-02-17 12:40:00|31312.1|31292.1|31312|31292|31312.2|31292.2|31310.7|31290.7|20
1645101610000|2022-02-17 12:40:10|31311.8|31291.8|31309.7|31289.7|31313.9|31293.9|31309.7|31289.7|26
1645101620000|2022-02-17 12:40:20|31310.6|31290.6|31309.2|31289.2|31310.6|31290.6|31308.7|31288.7|28
1645101630000|2022-02-17 12:40:30|31309.4|31289.4|31308.2|31288.2|31310.3|31290.3|31308.2|31288.2|20
1645101640000|2022-02-17 12:40:40|31307.8|31287.8|31308.5|31288.5|31309.1|31289.1|31306.7|31286.7|20
1645101650000|2022-02-17 12:40:50|31308.8|31288.8|31308.3|31288.3|31310.7|31290.7|31305.8|31285.8|22
1645101660000|2022-02-17 12:41:00|31308.9|31288.9|31308|31288|31308.9|31288.9|31307.1|31287.1|27
1645101670000|2022-02-17 12:41:10|31307.8|31287.8|31302|31282|31308.3|31288.3|31301.9|31281.9|28
1645101680000|2022-02-17 12:41:20|31302.2|31282.2|31302.2|31282.2|31302.4|31282.4|31300.4|31280.4|20
1645101690000|2022-02-17 12:41:30|31301.4|31281.4|31296|31276|31302.5|31282.5|31295.1|31275.1|31
1645101700000|2022-02-17 12:41:40|31295.5|31275.5|31289.4|31269.4|31295.5|31275.5|31288.8|31268.8|30
1645101710000|2022-02-17 12:41:50|31289.9|31269.9|31293.1|31273.1|31295.1|31275.1|31289.8|31269.8|27
1645101720000|2022-02-17 12:42:00|31292.7|31272.7|31289.2|31269.2|31293.2|31273.2|31288.9|31268.9|24
1645101730000|2022-02-17 12:42:10|31289.6|31269.6|31290.7|31270.7|31292.7|31272.7|31289.6|31269.6|23
1645101740000|2022-02-17 12:42:20|31290.4|31270.4|31295.1|31275.1|31296.3|31276.3|31290.4|31270.4|32
1645101750000|2022-02-17 12:42:30|31296.3|31276.3|31299|31279|31299|31279|31293.3|31273.3|28
1645101760000|2022-02-17 12:42:40|31298.6|31278.6|31298.7|31278.7|31301.1|31281.1|31298.3|31278.3|25
1645101770000|2022-02-17 12:42:50|31299.2|31279.2|31299.9|31279.9|31301.1|31281.1|31299|31279|21
1645101780000|2022-02-17 12:43:00|31300.1|31280.1|31300.9|31280.9|31301.7|31281.7|31299.8|31279.8|16
1645101790000|2022-02-17 12:43:10|31301.1|31281.1|31302|31282|31302|31282|31300.7|31280.7|16
1645101800000|2022-02-17 12:43:20|31302.6|31282.6|31305.4|31285.4|31305.7|31285.7|31302.1|31282.1|30
1645101810000|2022-02-17 12:43:30|31305|31285|31300.8|31280.8|31305.2|31285.2|31300.8|31280.8|24
1645101820000|2022-02-17 12:43:40|31300.9|31280.9|31301.3|31281.3|31302.4|31282.4|31300.9|31280.9|17
1645101830000|2022-02-17 12:43:50|31301.6|31281.6|31300|31280|31302.8|31282.8|31298.9|31278.9|26
1645101840000|2022-02-17 12:44:00|31300.1|31280.1|31299|31279|31300.4|31280.4|31298.9|31278.9|15
1645101850000|2022-02-17 12:44:10|31299.1|31279.1|31301.3|31281.3|31302|31282|31299.1|31279.1|27
1645101860000|2022-02-17 12:44:20|31301.9|31281.9|31302.5|31282.5|31302.8|31282.8|31301.3|31281.3|23
1645101870000|2022-02-17 12:44:30|31302.9|31282.9|31301.8|31281.8|31303.4|31283.4|31299.7|31279.7|26
1645101880000|2022-02-17 12:44:40|31300.5|31280.5|31301.4|31281.4|31301.5|31281.5|31300|31280|19
1645101890000|2022-02-17 12:44:50|31301.3|31281.3|31299.9|31279.9|31301.3|31281.3|31299.4|31279.4|13
1645101900000|2022-02-17 12:45:00|31300.1|31280.1|31301.5|31281.5|31302|31282|31299.3|31279.3|21
1645101910000|2022-02-17 12:45:10|31298.6|31278.6|31300.2|31280.2|31301.3|31281.3|31298.6|31278.6|24
1645101920000|2022-02-17 12:45:20|31302|31282|31302.6|31282.6|31304|31284|31301.4|31281.4|29
1645101930000|2022-02-17 12:45:30|31303.8|31283.8|31303.4|31283.4|31304.5|31284.5|31302.9|31282.9|26
1645101940000|2022-02-17 12:45:40|31303.6|31283.6|31306.3|31286.3|31306.3|31286.3|31303.6|31283.6|14
1645101950000|2022-02-17 12:45:50|31307.3|31287.3|31308.2|31288.2|31308.6|31288.6|31307|31287|23
1645101960000|2022-02-17 12:46:00|31307.5|31287.5|31306.3|31286.3|31307.7|31287.7|31305.4|31285.4|24
1645101970000|2022-02-17 12:46:10|31306.1|31286.1|31305|31285|31306.1|31286.1|31304.5|31284.5|16
1645101980000|2022-02-17 12:46:20|31304.3|31284.3|31304.8|31284.8|31305.4|31285.4|31304|31284|15
1645101990000|2022-02-17 12:46:30|31304.9|31284.9|31305.6|31285.6|31307.2|31287.2|31303.4|31283.4|27
1645102000000|2022-02-17 12:46:40|31305.8|31285.8|31305.5|31285.5|31307.3|31287.3|31304.9|31284.9|20
1645102010000|2022-02-17 12:46:50|31305.9|31285.9|31304.3|31284.3|31305.9|31285.9|31303.9|31283.9|21
1645102020000|2022-02-17 12:47:00|31304.1|31284.1|31304|31284|31304.3|31284.3|31303.5|31283.5|16
1645102030000|2022-02-17 12:47:10|31304.1|31284.1|31305.7|31285.7|31305.7|31285.7|31303.8|31283.8|24
1645102040000|2022-02-17 12:47:20|31305.6|31285.6|31303.9|31283.9|31306.7|31286.7|31303.9|31283.9|28
1645102050000|2022-02-17 12:47:30|31304.3|31284.3|31306.3|31286.3|31306.3|31286.3|31303.8|31283.8|22
1645102060000|2022-02-17 12:47:40|31306.2|31286.2|31306.5|31286.5|31306.7|31286.7|31305.9|31285.9|15
1645102070000|2022-02-17 12:47:50|31306.6|31286.6|31305.3|31285.3|31307.8|31287.8|31304.8|31284.8|19
1645102080000|2022-02-17 12:48:00|31306.1|31286.1|31306.4|31286.4|31307.5|31287.5|31306.1|31286.1|21
1645102090000|2022-02-17 12:48:10|31306.7|31286.7|31305|31285|31308|31288|31305|31285|17
1645102100000|2022-02-17 12:48:20|31303.9|31283.9|31304.6|31284.6|31305.5|31285.5|31303.1|31283.1|25
1645102110000|2022-02-17 12:48:30|31304.4|31284.4|31306.7|31286.7|31307.2|31287.2|31304.4|31284.4|19
1645102120000|2022-02-17 12:48:40|31306.6|31286.6|31306.9|31286.9|31307.7|31287.7|31306.1|31286.1|23
1645102130000|2022-02-17 12:48:50|31307|31287|31304.1|31284.1|31307.1|31287.1|31304|31284|25
1645102140000|2022-02-17 12:49:00|31304.2|31284.2|31302.1|31282.1|31305.6|31285.6|31301.7|31281.7|28
1645102150000|2022-02-17 12:49:10|31302.3|31282.3|31303.7|31283.7|31303.7|31283.7|31301.5|31281.5|24
1645102160000|2022-02-17 12:49:20|31303.8|31283.8|31303.6|31283.6|31303.8|31283.8|31303.4|31283.4|8
1645102170000|2022-02-17 12:49:30|31303.7|31283.7|31303.7|31283.7|31304.1|31284.1|31303.5|31283.5|7
1645102180000|2022-02-17 12:49:40|31303.8|31283.8|31302.8|31282.8|31303.8|31283.8|31302.5|31282.5|16
1645102190000|2022-02-17 12:49:50|31302.7|31282.7|31301.7|31281.7|31302.8|31282.8|31301.4|31281.4|20
1645102200000|2022-02-17 12:50:00|31304.4|31284.4|31301.7|31281.7|31304.4|31284.4|31301.6|31281.6|25
1645102210000|2022-02-17 12:50:10|31301.6|31281.6|31302.9|31282.9|31303|31283|31301.2|31281.2|30
1645102220000|2022-02-17 12:50:20|31302.7|31282.7|31302.1|31282.1|31304.3|31284.3|31301.7|31281.7|22
1645102230000|2022-02-17 12:50:30|31302.3|31282.3|31300.3|31280.3|31303.1|31283.1|31299.3|31279.3|25
1645102240000|2022-02-17 12:50:40|31299.7|31279.7|31301.1|31281.1|31301.4|31281.4|31299.7|31279.7|21
1645102250000|2022-02-17 12:50:50|31301.5|31281.5|31300.7|31280.7|31301.5|31281.5|31298.6|31278.6|23
1645102260000|2022-02-17 12:51:00|31300.9|31280.9|31301.8|31281.8|31304.5|31284.5|31300.9|31280.9|19
1645102270000|2022-02-17 12:51:10|31302.1|31282.1|31302.2|31282.2|31303.4|31283.4|31301.7|31281.7|20
1645102280000|2022-02-17 12:51:20|31302.7|31282.7|31300.7|31280.7|31303.3|31283.3|31300.7|31280.7|15
1645102290000|2022-02-17 12:51:30|31301.2|31281.2|31300.7|31280.7|31302|31282|31300.5|31280.5|20
1645102300000|2022-02-17 12:51:40|31300.5|31280.5|31301|31281|31301.7|31281.7|31299|31279|13
1645102310000|2022-02-17 12:51:50|31300.9|31280.9|31301.1|31281.1|31301.8|31281.8|31300.5|31280.5|25
1645102320000|2022-02-17 12:52:00|31301.2|31281.2|31303.7|31283.7|31304.4|31284.4|31301.2|31281.2|24
1645102330000|2022-02-17 12:52:10|31303.9|31283.9|31302.4|31282.4|31304.3|31284.3|31301.6|31281.6|21
1645102340000|2022-02-17 12:52:20|31302.7|31282.7|31304.8|31284.8|31305.9|31285.9|31302.7|31282.7|22
1645102350000|2022-02-17 12:52:30|31305.3|31285.3|31303.5|31283.5|31305.3|31285.3|31303.2|31283.2|21
1645102360000|2022-02-17 12:52:40|31303.7|31283.7|31304.6|31284.6|31305.3|31285.3|31303.4|31283.4|18
1645102370000|2022-02-17 12:52:50|31304.4|31284.4|31296.8|31276.8|31305.1|31285.1|31295.9|31275.9|28
1645102380000|2022-02-17 12:53:00|31296.6|31276.6|31297.4|31277.4|31297.4|31277.4|31296.2|31276.2|20
1645102390000|2022-02-17 12:53:10|31297.8|31277.8|31296.8|31276.8|31298|31278|31296.7|31276.7|19
1645102400000|2022-02-17 12:53:20|31296.7|31276.7|31293|31273|31296.7|31276.7|31293|31273|26
1645102410000|2022-02-17 12:53:30|31293.2|31273.2|31290.7|31270.7|31293.4|31273.4|31290.6|31270.6|16
1645102420000|2022-02-17 12:53:40|31290.4|31270.4|31292.2|31272.2|31292.3|31272.3|31290.4|31270.4|12
1645102430000|2022-02-17 12:53:50|31292.3|31272.3|31289|31269|31292.5|31272.5|31288|31268|19
1645102440000|2022-02-17 12:54:00|31287.7|31267.7|31290.8|31270.8|31293.3|31273.3|31287.1|31267.1|27
1645102450000|2022-02-17 12:54:10|31290.2|31270.2|31293.2|31273.2|31293.9|31273.9|31290.2|31270.2|23
1645102460000|2022-02-17 12:54:20|31293.3|31273.3|31297.4|31277.4|31297.8|31277.8|31293.3|31273.3|23
1645102470000|2022-02-17 12:54:30|31297.6|31277.6|31295|31275|31297.6|31277.6|31294|31274|30
1645102480000|2022-02-17 12:54:40|31294.5|31274.5|31295.6|31275.6|31295.6|31275.6|31293.1|31273.1|22
1645102490000|2022-02-17 12:54:50|31295.3|31275.3|31295.5|31275.5|31296.2|31276.2|31294.6|31274.6|27
1645102500000|2022-02-17 12:55:00|31294.9|31274.9|31293.4|31273.4|31295.1|31275.1|31292.9|31272.9|35
1645102510000|2022-02-17 12:55:10|31293|31273|31292.2|31272.2|31294.3|31274.3|31290.8|31270.8|33
1645102520000|2022-02-17 12:55:20|31292.3|31272.3|31293|31273|31293.5|31273.5|31292.1|31272.1|28
1645102530000|2022-02-17 12:55:30|31293.3|31273.3|31292.2|31272.2|31293.7|31273.7|31292.2|31272.2|20
1645102540000|2022-02-17 12:55:40|31292.3|31272.3|31291.3|31271.3|31297|31277|31289.8|31269.8|27
1645102550000|2022-02-17 12:55:50|31291.4|31271.4|31289|31269|31291.5|31271.5|31288.9|31268.9|29
1645102560000|2022-02-17 12:56:00|31289.1|31269.1|31290.6|31270.6|31291.2|31271.2|31289.1|31269.1|27
1645102570000|2022-02-17 12:56:10|31290.5|31270.5|31290.6|31270.6|31291.1|31271.1|31289.8|31269.8|29
1645102580000|2022-02-17 12:56:20|31290.5|31270.5|31289.7|31269.7|31294|31274|31288.4|31268.4|24
1645102590000|2022-02-17 12:56:30|31289.4|31269.4|31288.6|31268.6|31290.6|31270.6|31287|31267|21
1645102600000|2022-02-17 12:56:40|31288.9|31268.9|31289.8|31269.8|31291.5|31271.5|31288.3|31268.3|25
1645102610000|2022-02-17 12:56:50|31290.1|31270.1|31288.1|31268.1|31290.4|31270.4|31287.8|31267.8|24
1645102620000|2022-02-17 12:57:00|31288|31268|31287.6|31267.6|31288.9|31268.9|31286.7|31266.7|26
1645102630000|2022-02-17 12:57:10|31287.7|31267.7|31285|31265|31287.7|31267.7|31284.6|31264.6|25
1645102640000|2022-02-17 12:57:20|31285.1|31265.1|31283.1|31263.1|31285.2|31265.2|31282.5|31262.5|22
1645102650000|2022-02-17 12:57:30|31284.1|31264.1|31283.7|31263.7|31284.9|31264.9|31283|31263|24
1645102660000|2022-02-17 12:57:40|31283.6|31263.6|31280.6|31260.6|31284.9|31264.9|31280.5|31260.5|25
1645102670000|2022-02-17 12:57:50|31281.5|31261.5|31282.3|31262.3|31284|31264|31281.3|31261.3|26
1645102680000|2022-02-17 12:58:00|31282.2|31262.2|31284|31264|31286.2|31266.2|31282.2|31262.2|31
1645102690000|2022-02-17 12:58:10|31284.2|31264.2|31285.5|31265.5|31285.5|31265.5|31284.1|31264.1|25
1645102700000|2022-02-17 12:58:20|31285.4|31265.4|31283.7|31263.7|31286.6|31266.6|31283.7|31263.7|28
1645102710000|2022-02-17 12:58:30|31283.4|31263.4|31285.3|31265.3|31285.3|31265.3|31282.3|31262.3|31
1645102720000|2022-02-17 12:58:40|31285.5|31265.5|31284.8|31264.8|31286.8|31266.8|31284|31264|29
1645102730000|2022-02-17 12:58:50|31284.2|31264.2|31284|31264|31284.2|31264.2|31283|31263|23
1645102740000|2022-02-17 12:59:00|31284.1|31264.1|31284.9|31264.9|31284.9|31264.9|31283|31263|26
1645102750000|2022-02-17 12:59:10|31284.7|31264.7|31283.4|31263.4|31284.9|31264.9|31282.4|31262.4|26
1645102760000|2022-02-17 12:59:20|31283.1|31263.1|31278.5|31258.5|31284.5|31264.5|31278.5|31258.5|29
1645102770000|2022-02-17 12:59:30|31278.9|31258.9|31277.9|31257.9|31279.8|31259.8|31277.9|31257.9|27
1645102780000|2022-02-17 12:59:40|31278.1|31258.1|31278.4|31258.4|31278.8|31258.8|31277.7|31257.7|24
1645102790000|2022-02-17 12:59:50|31278.6|31258.6|31282.2|31262.2|31282.2|31262.2|31278.6|31258.6|33
1645102800000|2022-02-17 13:00:00|31281.6|31261.6|31283|31263|31283.2|31263.2|31281.5|31261.5|26
1645102810000|2022-02-17 13:00:10|31283.3|31263.3|31288.7|31268.7|31288.7|31268.7|31283|31263|31
1645102820000|2022-02-17 13:00:20|31288.2|31268.2|31283|31263|31289.2|31269.2|31279.8|31259.8|34
1645102830000|2022-02-17 13:00:30|31283.1|31263.1|31284.6|31264.6|31288.2|31268.2|31282.5|31262.5|33
1645102840000|2022-02-17 13:00:40|31284.8|31264.8|31286.8|31266.8|31287|31267|31284.6|31264.6|24
1645102850000|2022-02-17 13:00:50|31286.4|31266.4|31290.1|31270.1|31290.7|31270.7|31286.3|31266.3|31
1645102860000|2022-02-17 13:01:00|31288.9|31268.9|31267.9|31247.9|31289.2|31269.2|31267.5|31247.5|37
1645102870000|2022-02-17 13:01:10|31267.3|31247.3|31274.2|31254.2|31274.2|31254.2|31266.6|31246.6|30
1645102880000|2022-02-17 13:01:20|31274.7|31254.7|31278.2|31258.2|31282.2|31262.2|31272.6|31252.6|36
1645102890000|2022-02-17 13:01:30|31278.4|31258.4|31278.7|31258.7|31279.4|31259.4|31278|31258|33
1645102900000|2022-02-17 13:01:40|31279|31259|31281.2|31261.2|31282.8|31262.8|31278.4|31258.4|27
1645102910000|2022-02-17 13:01:50|31283.2|31263.2|31281.8|31261.8|31283.2|31263.2|31281.7|31261.7|27
1645102920000|2022-02-17 13:02:00|31282.1|31262.1|31281.9|31261.9|31282.5|31262.5|31280.9|31260.9|29
1645102930000|2022-02-17 13:02:10|31282.3|31262.3|31283.5|31263.5|31283.5|31263.5|31281.4|31261.4|24
1645102940000|2022-02-17 13:02:20|31283.2|31263.2|31281|31261|31283.7|31263.7|31281|31261|30
1645102950000|2022-02-17 13:02:30|31282.5|31262.5|31282.1|31262.1|31283.6|31263.6|31280|31260|30
1645102960000|2022-02-17 13:02:40|31281.9|31261.9|31268.3|31248.3|31281.9|31261.9|31268.3|31248.3|34
1645102970000|2022-02-17 13:02:50|31269.6|31249.6|31277.2|31257.2|31280.8|31260.8|31267.6|31247.6|30
1645102980000|2022-02-17 13:03:00|31278|31258|31277.4|31257.4|31278.7|31258.7|31275.5|31255.5|22
1645102990000|2022-02-17 13:03:10|31277|31257|31277.5|31257.5|31277.8|31257.8|31275.5|31255.5|27
1645103000000|2022-02-17 13:03:20|31277.4|31257.4|31276.9|31256.9|31278|31258|31276.4|31256.4|23
1645103010000|2022-02-17 13:03:30|31276.6|31256.6|31276|31256|31277.4|31257.4|31275.6|31255.6|22
1645103020000|2022-02-17 13:03:40|31275.7|31255.7|31276.8|31256.8|31277.3|31257.3|31275.3|31255.3|26
1645103030000|2022-02-17 13:03:50|31276.9|31256.9|31275.1|31255.1|31278.1|31258.1|31275.1|31255.1|25
1645103040000|2022-02-17 13:04:00|31275.4|31255.4|31276.8|31256.8|31278.7|31258.7|31275.4|31255.4|28
1645103050000|2022-02-17 13:04:10|31276.9|31256.9|31276.3|31256.3|31278.4|31258.4|31276.2|31256.2|27
1645103060000|2022-02-17 13:04:20|31276.1|31256.1|31275.3|31255.3|31276.6|31256.6|31275|31255|22
1645103070000|2022-02-17 13:04:30|31275.9|31255.9|31274.9|31254.9|31276.8|31256.8|31274.6|31254.6|31
1645103080000|2022-02-17 13:04:40|31275.4|31255.4|31275.8|31255.8|31276.4|31256.4|31274.5|31254.5|25
1645103090000|2022-02-17 13:04:50|31276.2|31256.2|31276.2|31256.2|31276.5|31256.5|31274.2|31254.2|35
1645103100000|2022-02-17 13:05:00|31276.1|31256.1|31285|31265|31285|31265|31275.9|31255.9|34
1645103110000|2022-02-17 13:05:10|31285.7|31265.7|31288.9|31268.9|31291.7|31271.7|31285.6|31265.6|34
1645103120000|2022-02-17 13:05:20|31291|31271|31296.7|31276.7|31297|31277|31289.7|31269.7|37
1645103130000|2022-02-17 13:05:30|31296.5|31276.5|31293.3|31273.3|31297.1|31277.1|31293.3|31273.3|35
1645103140000|2022-02-17 13:05:40|31291.6|31271.6|31286.9|31266.9|31293|31273|31283.1|31263.1|37
1645103150000|2022-02-17 13:05:50|31286.3|31266.3|31288.9|31268.9|31288.9|31268.9|31285.7|31265.7|31
1645103160000|2022-02-17 13:06:00|31288.8|31268.8|31292.9|31272.9|31292.9|31272.9|31288.8|31268.8|31
1645103170000|2022-02-17 13:06:10|31293|31273|31290.4|31270.4|31293.2|31273.2|31290.4|31270.4|23
1645103180000|2022-02-17 13:06:20|31291.2|31271.2|31291.1|31271.1|31291.5|31271.5|31289.9|31269.9|23
1645103190000|2022-02-17 13:06:30|31290.9|31270.9|31290.5|31270.5|31291.6|31271.6|31289.2|31269.2|33
1645103200000|2022-02-17 13:06:40|31290.7|31270.7|31291.8|31271.8|31292.4|31272.4|31290|31270|30
1645103210000|2022-02-17 13:06:50|31293.1|31273.1|31291.4|31271.4|31293.1|31273.1|31290.5|31270.5|29
1645103220000|2022-02-17 13:07:00|31291.1|31271.1|31292.8|31272.8|31293.3|31273.3|31291.1|31271.1|20
1645103230000|2022-02-17 13:07:10|31292.9|31272.9|31293.9|31273.9|31294|31274|31291.9|31271.9|28
1645103240000|2022-02-17 13:07:20|31294.1|31274.1|31293.5|31273.5|31294.4|31274.4|31292.8|31272.8|29
1645103250000|2022-02-17 13:07:30|31293.4|31273.4|31296.7|31276.7|31297.7|31277.7|31293.4|31273.4|23
1645103260000|2022-02-17 13:07:40|31297.3|31277.3|31299.3|31279.3|31300.1|31280.1|31297.1|31277.1|27
1645103270000|2022-02-17 13:07:50|31299.2|31279.2|31308|31288|31308.7|31288.7|31299.1|31279.1|29
1645103280000|2022-02-17 13:08:00|31307.9|31287.9|31307.8|31287.8|31308.5|31288.5|31306.1|31286.1|29
1645103290000|2022-02-17 13:08:10|31308.4|31288.4|31311.6|31291.6|31312.5|31292.5|31306.9|31286.9|27
1645103300000|2022-02-17 13:08:20|31310.7|31290.7|31313.3|31293.3|31313.5|31293.5|31309.9|31289.9|31
1645103310000|2022-02-17 13:08:30|31313.6|31293.6|31314.5|31294.5|31315.1|31295.1|31313.2|31293.2|31
1645103320000|2022-02-17 13:08:40|31314.6|31294.6|31319.6|31299.6|31319.6|31299.6|31314.5|31294.5|30
1645103330000|2022-02-17 13:08:50|31319.4|31299.4|31320.5|31300.5|31323|31303|31319.1|31299.1|32
1645103340000|2022-02-17 13:09:00|31318.7|31298.7|31317|31297|31320.4|31300.4|31316.4|31296.4|31
1645103350000|2022-02-17 13:09:10|31316.8|31296.8|31312.9|31292.9|31317.2|31297.2|31312|31292|36
1645103360000|2022-02-17 13:09:20|31312.7|31292.7|31307.8|31287.8|31313.6|31293.6|31307.7|31287.7|33
1645103370000|2022-02-17 13:09:30|31307.9|31287.9|31309.3|31289.3|31311|31291|31307.6|31287.6|31
1645103380000|2022-02-17 13:09:40|31309.4|31289.4|31309|31289|31309.8|31289.8|31307.8|31287.8|29
1645103390000|2022-02-17 13:09:50|31308.8|31288.8|31308.2|31288.2|31311.1|31291.1|31308.2|31288.2|29
1645103400000|2022-02-17 13:10:00|31307.8|31287.8|31300.7|31280.7|31308.5|31288.5|31299.1|31279.1|35
1645103410000|2022-02-17 13:10:10|31301|31281|31309.6|31289.6|31310|31290|31301|31281|33
1645103420000|2022-02-17 13:10:20|31309.8|31289.8|31314.8|31294.8|31314.9|31294.9|31309.4|31289.4|28
1645103430000|2022-02-17 13:10:30|31314.5|31294.5|31316.2|31296.2|31316.3|31296.3|31314.5|31294.5|24
1645103440000|2022-02-17 13:10:40|31316|31296|31312|31292|31316|31296|31312|31292|30
1645103450000|2022-02-17 13:10:50|31311.9|31291.9|31310|31290|31312.2|31292.2|31308.5|31288.5|34
1645103460000|2022-02-17 13:11:00|31309.2|31289.2|31315.1|31295.1|31315.2|31295.2|31309.2|31289.2|32
1645103470000|2022-02-17 13:11:10|31315.3|31295.3|31316.2|31296.2|31318.7|31298.7|31315|31295|34
1645103480000|2022-02-17 13:11:20|31316.4|31296.4|31314.9|31294.9|31318.5|31298.5|31314.9|31294.9|32
1645103490000|2022-02-17 13:11:30|31315.4|31295.4|31316|31296|31316.8|31296.8|31314.7|31294.7|25
1645103500000|2022-02-17 13:11:40|31316.4|31296.4|31318|31298|31318.6|31298.6|31315.5|31295.5|34
1645103510000|2022-02-17 13:11:50|31318.3|31298.3|31318.5|31298.5|31319.7|31299.7|31318|31298|29
1645103520000|2022-02-17 13:12:00|31318.6|31298.6|31316.2|31296.2|31318.6|31298.6|31314.5|31294.5|32
1645103530000|2022-02-17 13:12:10|31316.1|31296.1|31324.2|31304.2|31325.8|31305.8|31313.8|31293.8|34
1645103540000|2022-02-17 13:12:20|31323.8|31303.8|31324.2|31304.2|31325.8|31305.8|31323.4|31303.4|29
1645103550000|2022-02-17 13:12:30|31324.1|31304.1|31324.9|31304.9|31324.9|31304.9|31323.1|31303.1|30
1645103560000|2022-02-17 13:12:40|31325.7|31305.7|31324.9|31304.9|31326.6|31306.6|31324.9|31304.9|26
1645103570000|2022-02-17 13:12:50|31325.1|31305.1|31331|31311|31331.6|31311.6|31325|31305|25
1645103580000|2022-02-17 13:13:00|31330.9|31310.9|31330.6|31310.6|31333.1|31313.1|31328.2|31308.2|30
1645103590000|2022-02-17 13:13:10|31330.8|31310.8|31330.1|31310.1|31332|31312|31330.1|31310.1|22
1645103600000|2022-02-17 13:13:20|31328.3|31308.3|31326.8|31306.8|31328.3|31308.3|31324.3|31304.3|26
1645103610000|2022-02-17 13:13:30|31326.2|31306.2|31325.7|31305.7|31326.2|31306.2|31323.6|31303.6|25
1645103620000|2022-02-17 13:13:40|31325.4|31305.4|31324|31304|31327.2|31307.2|31324|31304|22
1645103630000|2022-02-17 13:13:50|31324.6|31304.6|31325.1|31305.1|31326.9|31306.9|31324.1|31304.1|27
1645103640000|2022-02-17 13:14:00|31325|31305|31325.1|31305.1|31325.5|31305.5|31324|31304|17
1645103650000|2022-02-17 13:14:10|31324.6|31304.6|31324.3|31304.3|31325.7|31305.7|31323.2|31303.2|17
1645103660000|2022-02-17 13:14:20|31324.4|31304.4|31327.4|31307.4|31327.4|31307.4|31322.5|31302.5|23
1645103670000|2022-02-17 13:14:30|31327.5|31307.5|31330|31310|31331.5|31311.5|31326.2|31306.2|32
1645103680000|2022-02-17 13:14:40|31330.3|31310.3|31330.5|31310.5|31331.6|31311.6|31329.3|31309.3|31
1645103690000|2022-02-17 13:14:50|31330.3|31310.3|31330.4|31310.4|31331.5|31311.5|31329.5|31309.5|20
1645103700000|2022-02-17 13:15:00|31330.1|31310.1|31331.5|31311.5|31334.3|31314.3|31329.6|31309.6|28
1645103710000|2022-02-17 13:15:10|31330.4|31310.4|31331.8|31311.8|31333.1|31313.1|31329.9|31309.9|30
1645103720000|2022-02-17 13:15:20|31331.7|31311.7|31333.2|31313.2|31333.7|31313.7|31331.6|31311.6|22
1645103730000|2022-02-17 13:15:30|31333.3|31313.3|31332.1|31312.1|31334.4|31314.4|31332.1|31312.1|26
1645103740000|2022-02-17 13:15:40|31332.2|31312.2|31335.8|31315.8|31337.6|31317.6|31329.6|31309.6|32
1645103750000|2022-02-17 13:15:50|31335.5|31315.5|31337.4|31317.4|31339.2|31319.2|31335.5|31315.5|33
1645103760000|2022-02-17 13:16:00|31338.6|31318.6|31341.7|31321.7|31342.2|31322.2|31335.2|31315.2|30
1645103770000|2022-02-17 13:16:10|31341.8|31321.8|31344.6|31324.6|31344.6|31324.6|31341.8|31321.8|23
1645103780000|2022-02-17 13:16:20|31343.8|31323.8|31348.9|31328.9|31349.2|31329.2|31343.6|31323.6|32
1645103790000|2022-02-17 13:16:30|31349|31329|31358.4|31338.4|31359.8|31339.8|31349|31329|34
1645103800000|2022-02-17 13:16:40|31357.8|31337.8|31360.5|31340.5|31362.5|31342.5|31357.8|31337.8|29
1645103810000|2022-02-17 13:16:50|31360.7|31340.7|31358.7|31338.7|31362.3|31342.3|31357.6|31337.6|36
1645103820000|2022-02-17 13:17:00|31358.8|31338.8|31359.3|31339.3|31360.7|31340.7|31357.8|31337.8|28
1645103830000|2022-02-17 13:17:10|31359|31339|31362|31342|31362.2|31342.2|31359|31339|19
1645103840000|2022-02-17 13:17:20|31361.9|31341.9|31358.4|31338.4|31361.9|31341.9|31357.9|31337.9|30
1645103850000|2022-02-17 13:17:30|31358.7|31338.7|31358.7|31338.7|31359.6|31339.6|31358.2|31338.2|23
1645103860000|2022-02-17 13:17:40|31359|31339|31364.9|31344.9|31366.3|31346.3|31358.6|31338.6|24
1645103870000|2022-02-17 13:17:50|31365.9|31345.9|31367.1|31347.1|31368.4|31348.4|31363.5|31343.5|28
1645103880000|2022-02-17 13:18:00|31367.2|31347.2|31367.8|31347.8|31368.5|31348.5|31367|31347|20
1645103890000|2022-02-17 13:18:10|31367.6|31347.6|31366.6|31346.6|31368.2|31348.2|31363.1|31343.1|25
1645103900000|2022-02-17 13:18:20|31365.2|31345.2|31371.1|31351.1|31373.6|31353.6|31363.1|31343.1|25
1645103910000|2022-02-17 13:18:30|31371|31351|31375.1|31355.1|31377|31357|31371|31351|35
1645103920000|2022-02-17 13:18:40|31375|31355|31377.5|31357.5|31377.7|31357.7|31375|31355|33
1645103930000|2022-02-17 13:18:50|31377.2|31357.2|31376.2|31356.2|31379|31359|31376.2|31356.2|20
1645103940000|2022-02-17 13:19:00|31376.4|31356.4|31373.9|31353.9|31376.5|31356.5|31372.4|31352.4|26
1645103950000|2022-02-17 13:19:10|31374.9|31354.9|31369.3|31349.3|31376.5|31356.5|31369.3|31349.3|34
1645103960000|2022-02-17 13:19:20|31372|31352|31372.2|31352.2|31376.4|31356.4|31371.3|31351.3|33
1645103970000|2022-02-17 13:19:30|31372.1|31352.1|31371.7|31351.7|31372.8|31352.8|31368.8|31348.8|27
1645103980000|2022-02-17 13:19:40|31371.2|31351.2|31366.8|31346.8|31372|31352|31364.3|31344.3|33
1645103990000|2022-02-17 13:19:50|31366.4|31346.4|31365.8|31345.8|31367.2|31347.2|31363.1|31343.1|32
1645104000000|2022-02-17 13:20:00|31366.4|31346.4|31367.4|31347.4|31368.4|31348.4|31366.1|31346.1|34
1645104010000|2022-02-17 13:20:10|31367.1|31347.1|31364.1|31344.1|31367.6|31347.6|31362.6|31342.6|28
1645104020000|2022-02-17 13:20:20|31364.2|31344.2|31370.5|31350.5|31370.9|31350.9|31363.1|31343.1|32
1645104030000|2022-02-17 13:20:30|31372.1|31352.1|31371.9|31351.9|31375.6|31355.6|31371.5|31351.5|35
1645104040000|2022-02-17 13:20:40|31372.1|31352.1|31371.2|31351.2|31374|31354|31370.7|31350.7|29
1645104050000|2022-02-17 13:20:50|31371|31351|31373.7|31353.7|31373.8|31353.8|31370.9|31350.9|25
1645104060000|2022-02-17 13:21:00|31374.2|31354.2|31371|31351|31376.9|31356.9|31371|31351|33
1645104070000|2022-02-17 13:21:10|31372.3|31352.3|31371.9|31351.9|31373.2|31353.2|31370|31350|31
1645104080000|2022-02-17 13:21:20|31372.1|31352.1|31374.6|31354.6|31375.6|31355.6|31372.1|31352.1|36
1645104090000|2022-02-17 13:21:30|31375.5|31355.5|31378.6|31358.6|31378.6|31358.6|31374.8|31354.8|27
1645104100000|2022-02-17 13:21:40|31378.5|31358.5|31375.9|31355.9|31380.8|31360.8|31375.5|31355.5|34
1645104110000|2022-02-17 13:21:50|31375.8|31355.8|31378.7|31358.7|31379.1|31359.1|31375.8|31355.8|19
1645104120000|2022-02-17 13:22:00|31377.3|31357.3|31375.7|31355.7|31378.5|31358.5|31373.8|31353.8|28
1645104130000|2022-02-17 13:22:10|31376.3|31356.3|31379.4|31359.4|31380.3|31360.3|31375.4|31355.4|30
1645104140000|2022-02-17 13:22:20|31378.6|31358.6|31378.8|31358.8|31379.1|31359.1|31375.2|31355.2|32
1645104150000|2022-02-17 13:22:30|31379.1|31359.1|31370.2|31350.2|31383.5|31363.5|31366.9|31346.9|27
1645104160000|2022-02-17 13:22:40|31370.4|31350.4|31367.3|31347.3|31370.4|31350.4|31364|31344|24
1645104170000|2022-02-17 13:22:50|31367.5|31347.5|31379.1|31359.1|31379.7|31359.7|31367.4|31347.4|27
1645104180000|2022-02-17 13:23:00|31378.9|31358.9|31359.3|31339.3|31379|31359|31357.4|31337.4|36
1645104190000|2022-02-17 13:23:10|31358.8|31338.8|31359.5|31339.5|31359.7|31339.7|31358.6|31338.6|24
1645104200000|2022-02-17 13:23:20|31360.7|31340.7|31360.7|31340.7|31362.1|31342.1|31360.1|31340.1|27
1645104210000|2022-02-17 13:23:30|31362.2|31342.2|31371.4|31351.4|31372.4|31352.4|31362.2|31342.2|29
1645104220000|2022-02-17 13:23:40|31371.1|31351.1|31374.4|31354.4|31375.7|31355.7|31370.3|31350.3|27
1645104230000|2022-02-17 13:23:50|31373.7|31353.7|31377.2|31357.2|31378.3|31358.3|31373.2|31353.2|25
1645104240000|2022-02-17 13:24:00|31377.3|31357.3|31379.7|31359.7|31380|31360|31376.8|31356.8|26
1645104250000|2022-02-17 13:24:10|31380.9|31360.9|31379.3|31359.3|31380.9|31360.9|31378.9|31358.9|27
1645104260000|2022-02-17 13:24:20|31379.2|31359.2|31378.3|31358.3|31379.6|31359.6|31378.3|31358.3|27
1645104270000|2022-02-17 13:24:30|31378.5|31358.5|31363.2|31343.2|31379.2|31359.2|31363.2|31343.2|30
1645104280000|2022-02-17 13:24:40|31362.9|31342.9|31364.1|31344.1|31364.5|31344.5|31361.7|31341.7|34
1645104290000|2022-02-17 13:24:50|31362|31342|31361.2|31341.2|31365.6|31345.6|31360.6|31340.6|36
1645104300000|2022-02-17 13:25:00|31358.4|31338.4|31361.1|31341.1|31361.1|31341.1|31357.7|31337.7|31
1645104310000|2022-02-17 13:25:10|31361|31341|31361.7|31341.7|31363.2|31343.2|31361|31341|27
1645104320000|2022-02-17 13:25:20|31362.3|31342.3|31363|31343|31363|31343|31361.6|31341.6|25
1645104330000|2022-02-17 13:25:30|31363.2|31343.2|31361.6|31341.6|31363.8|31343.8|31361.6|31341.6|19
1645104340000|2022-02-17 13:25:40|31361.9|31341.9|31366.8|31346.8|31367|31347|31361.9|31341.9|30
1645104350000|2022-02-17 13:25:50|31366.9|31346.9|31366.5|31346.5|31367.2|31347.2|31366.4|31346.4|17
1645104360000|2022-02-17 13:26:00|31366.3|31346.3|31366.1|31346.1|31366.7|31346.7|31365.7|31345.7|19
1645104370000|2022-02-17 13:26:10|31366.2|31346.2|31366.5|31346.5|31370.6|31350.6|31364.4|31344.4|29
1645104380000|2022-02-17 13:26:20|31365.9|31345.9|31363.6|31343.6|31366|31346|31363.2|31343.2|21
1645104390000|2022-02-17 13:26:30|31363.2|31343.2|31365|31345|31365|31345|31363|31343|19
1645104400000|2022-02-17 13:26:40|31364.9|31344.9|31365.5|31345.5|31366.2|31346.2|31364.9|31344.9|19
1645104410000|2022-02-17 13:26:50|31365.4|31345.4|31365.2|31345.2|31366.3|31346.3|31364.9|31344.9|18
1645104420000|2022-02-17 13:27:00|31364.6|31344.6|31364.4|31344.4|31367.6|31347.6|31363.4|31343.4|29
1645104430000|2022-02-17 13:27:10|31364.6|31344.6|31364.3|31344.3|31365.1|31345.1|31363.6|31343.6|19
1645104440000|2022-02-17 13:27:20|31363.8|31343.8|31364.7|31344.7|31365|31345|31363.8|31343.8|16
1645104450000|2022-02-17 13:27:30|31364.6|31344.6|31359.1|31339.1|31364.6|31344.6|31357.5|31337.5|26
1645104460000|2022-02-17 13:27:40|31359.2|31339.2|31357.7|31337.7|31359.3|31339.3|31356.8|31336.8|31
1645104470000|2022-02-17 13:27:50|31357.5|31337.5|31355.7|31335.7|31358|31338|31353.7|31333.7|21
1645104480000|2022-02-17 13:28:00|31355.1|31335.1|31357.4|31337.4|31358.4|31338.4|31353.5|31333.5|32
1645104490000|2022-02-17 13:28:10|31357.6|31337.6|31355.4|31335.4|31358|31338|31354.3|31334.3|23
1645104500000|2022-02-17 13:28:20|31355.1|31335.1|31358.3|31338.3|31358.7|31338.7|31355.1|31335.1|25
1645104510000|2022-02-17 13:28:30|31358.1|31338.1|31356.6|31336.6|31358.6|31338.6|31355.4|31335.4|25
1645104520000|2022-02-17 13:28:40|31356.1|31336.1|31355.4|31335.4|31357.6|31337.6|31354.9|31334.9|21
1645104530000|2022-02-17 13:28:50|31355.2|31335.2|31357|31337|31357|31337|31355.2|31335.2|15
1645104540000|2022-02-17 13:29:00|31357.6|31337.6|31354.3|31334.3|31357.6|31337.6|31354|31334|24
1645104550000|2022-02-17 13:29:10|31355.2|31335.2|31358.3|31338.3|31359.1|31339.1|31354.8|31334.8|24
1645104560000|2022-02-17 13:29:20|31358.6|31338.6|31360.5|31340.5|31361.4|31341.4|31356.6|31336.6|23
1645104570000|2022-02-17 13:29:30|31360.4|31340.4|31358.2|31338.2|31361.3|31341.3|31358.2|31338.2|28
1645104580000|2022-02-17 13:29:40|31358.5|31338.5|31359.1|31339.1|31360|31340|31355.4|31335.4|34
1645104590000|2022-02-17 13:29:50|31358.3|31338.3|31377.4|31327.4|31381.5|31348.4|31356.9|31323.7|31
1645104600000|2022-02-17 13:30:00|31385.4|31318.8|31358.3|31338.3|31386.2|31339|31357.9|31311.2|30
1645104610000|2022-02-17 13:30:10|31357.9|31337.9|31366.7|31346.7|31367.2|31347.2|31357.9|31337.9|32
1645104620000|2022-02-17 13:30:20|31366.5|31346.5|31359.1|31339.1|31366.7|31346.7|31356.2|31336.2|30
1645104630000|2022-02-17 13:30:30|31358.8|31338.8|31357|31337|31359.8|31339.8|31356.4|31336.4|32
1645104640000|2022-02-17 13:30:40|31357.3|31337.3|31358.9|31338.9|31361.6|31341.6|31356.4|31336.4|33
1645104650000|2022-02-17 13:30:50|31359.1|31339.1|31359.1|31339.1|31362.8|31342.8|31358.9|31338.9|32
1645104660000|2022-02-17 13:31:00|31359.3|31339.3|31355|31265.5|31367.9|31339.3|31341.6|31261.6|34
1645104670000|2022-02-17 13:31:10|31352.6|31267.7|31350.6|31269.4|31358.6|31270.9|31345.3|31253.6|33
1645104680000|2022-02-17 13:31:20|31347.3|31269.5|31343.7|31285|31351.3|31290.7|31340.7|31245.7|36
1645104690000|2022-02-17 13:31:30|31344.7|31287.8|31355.4|31284.7|31357.3|31314.3|31320.8|31282.9|37
1645104700000|2022-02-17 13:31:40|31354.5|31288.9|31335.2|31315.2|31354.5|31315.2|31330.8|31288.9|29
1645104710000|2022-02-17 13:31:50|31334.2|31314.2|31329.1|31309.1|31357.3|31318.8|31329.1|31299.3|37
1645104720000|2022-02-17 13:32:00|31331.8|31311.8|31334.8|31314.8|31335.7|31315.7|31325.1|31305.1|38
1645104730000|2022-02-17 13:32:10|31333.8|31313.8|31342.1|31322.1|31343.4|31323.4|31333.2|31313.2|34
1645104740000|2022-02-17 13:32:20|31342.3|31322.3|31344.9|31324.9|31346.4|31326.4|31342.1|31322.1|26
1645104750000|2022-02-17 13:32:30|31344.2|31324.2|31342.7|31322.7|31344.9|31324.9|31341.4|31321.4|23
1645104760000|2022-02-17 13:32:40|31342.6|31322.6|31343.5|31323.5|31344|31324|31341.8|31321.8|31
1645104770000|2022-02-17 13:32:50|31343|31323|31340.7|31320.7|31344|31324|31339.7|31319.7|33
1645104780000|2022-02-17 13:33:00|31339.9|31319.9|31341.6|31321.6|31343|31323|31339.5|31319.5|33
1645104790000|2022-02-17 13:33:10|31341.1|31321.1|31339.6|31319.6|31341.6|31321.6|31339.2|31319.2|31
1645104800000|2022-02-17 13:33:20|31339.8|31319.8|31335.9|31315.9|31339.8|31319.8|31333.6|31313.6|34
1645104810000|2022-02-17 13:33:30|31336.4|31316.4|31336|31316|31337.5|31317.5|31331.2|31311.2|37
1645104820000|2022-02-17 13:33:40|31336.2|31316.2|31336.7|31316.7|31338.2|31318.2|31335.8|31315.8|28
1645104830000|2022-02-17 13:33:50|31336.6|31316.6|31338.6|31318.6|31339.2|31319.2|31336.6|31316.6|25
1645104840000|2022-02-17 13:34:00|31338.3|31318.3|31338.6|31318.6|31338.8|31318.8|31337.7|31317.7|24
1645104850000|2022-02-17 13:34:10|31338.5|31318.5|31342.5|31322.5|31344.2|31324.2|31338.4|31318.4|32
1645104860000|2022-02-17 13:34:20|31342.6|31322.6|31342.3|31322.3|31343.9|31323.9|31339.8|31319.8|30
1645104870000|2022-02-17 13:34:30|31342.5|31322.5|31343.1|31323.1|31343.2|31323.2|31340|31320|34
1645104880000|2022-02-17 13:34:40|31343.8|31323.8|31340.1|31320.1|31343.9|31323.9|31340.1|31320.1|31
1645104890000|2022-02-17 13:34:50|31339.5|31319.5|31347.8|31327.8|31348.9|31328.9|31339.3|31319.3|27
1645104900000|2022-02-17 13:35:00|31349.1|31329.1|31348.2|31328.2|31349.2|31329.2|31347.6|31327.6|30
1645104910000|2022-02-17 13:35:10|31347.5|31327.5|31345.4|31325.4|31348.8|31328.8|31342.5|31322.5|25
1645104920000|2022-02-17 13:35:20|31345|31325|31345.7|31325.7|31347|31327|31344.8|31324.8|26
1645104930000|2022-02-17 13:35:30|31344.6|31324.6|31345.5|31325.5|31346.4|31326.4|31344.6|31324.6|27
1645104940000|2022-02-17 13:35:40|31345.1|31325.1|31344.2|31324.2|31348.5|31328.5|31342.9|31322.9|32
1645104950000|2022-02-17 13:35:50|31343.9|31323.9|31344.1|31324.1|31346.6|31326.6|31341.7|31321.7|27
1645104960000|2022-02-17 13:36:00|31344.7|31324.7|31341.2|31321.2|31344.7|31324.7|31338.7|31318.7|29
1645104970000|2022-02-17 13:36:10|31341.6|31321.6|31342|31322|31342.2|31322.2|31337.9|31317.9|25
1645104980000|2022-02-17 13:36:20|31340.3|31320.3|31340.9|31320.9|31341.7|31321.7|31339.2|31319.2|19
1645104990000|2022-02-17 13:36:30|31340.5|31320.5|31339.8|31319.8|31341.2|31321.2|31338.9|31318.9|23
1645105000000|2022-02-17 13:36:40|31339.5|31319.5|31340.5|31320.5|31341.2|31321.2|31338.3|31318.3|25
1645105010000|2022-02-17 13:36:50|31340.7|31320.7|31339.1|31319.1|31340.8|31320.8|31339.1|31319.1|18
1645105020000|2022-02-17 13:37:00|31340.3|31320.3|31342.6|31322.6|31343.2|31323.2|31339.5|31319.5|21
1645105030000|2022-02-17 13:37:10|31343.1|31323.1|31343.5|31323.5|31344.4|31324.4|31336.8|31316.8|34
1645105040000|2022-02-17 13:37:20|31343.1|31323.1|31342.8|31322.8|31343.6|31323.6|31341.5|31321.5|21
1645105050000|2022-02-17 13:37:30|31343.5|31323.5|31331.7|31311.7|31344.3|31324.3|31330.7|31310.7|30
1645105060000|2022-02-17 13:37:40|31331.5|31311.5|31335.2|31315.2|31337.2|31317.2|31331.5|31311.5|26
1645105070000|2022-02-17 13:37:50|31335.5|31315.5|31335.7|31315.7|31335.9|31315.9|31334.1|31314.1|25
1645105080000|2022-02-17 13:38:00|31336|31316|31335.5|31315.5|31336.5|31316.5|31333.6|31313.6|27
1645105090000|2022-02-17 13:38:10|31334.9|31314.9|31335.9|31315.9|31338.2|31318.2|31333|31313|17
1645105100000|2022-02-17 13:38:20|31335.8|31315.8|31340.8|31320.8|31342|31322|31334.8|31314.8|27
1645105110000|2022-02-17 13:38:30|31340.1|31320.1|31338.8|31318.8|31340.8|31320.8|31337|31317|23
1645105120000|2022-02-17 13:38:40|31340.8|31320.8|31335|31315|31340.8|31320.8|31335|31315|24
1645105130000|2022-02-17 13:38:50|31335.3|31315.3|31337.5|31317.5|31338.3|31318.3|31334.2|31314.2|30
1645105140000|2022-02-17 13:39:00|31338.4|31318.4|31334.8|31314.8|31338.4|31318.4|31333|31313|27
1645105150000|2022-02-17 13:39:10|31335|31315|31335.1|31315.1|31336.2|31316.2|31334.1|31314.1|23
1645105160000|2022-02-17 13:39:20|31335.4|31315.4|31334.5|31314.5|31336.4|31316.4|31333.8|31313.8|22
1645105170000|2022-02-17 13:39:30|31334.4|31314.4|31337.6|31317.6|31338.4|31318.4|31334.3|31314.3|23
1645105180000|2022-02-17 13:39:40|31336|31316|31339.3|31319.3|31340.5|31320.5|31336|31316|32
1645105190000|2022-02-17 13:39:50|31339.2|31319.2|31337.2|31317.2|31339.2|31319.2|31336.3|31316.3|25
1645105200000|2022-02-17 13:40:00|31336.8|31316.8|31337|31317|31339.1|31319.1|31335|31315|32
1645105210000|2022-02-17 13:40:10|31336.9|31316.9|31336.9|31316.9|31340.3|31320.3|31334.8|31314.8|24
1645105220000|2022-02-17 13:40:20|31336.1|31316.1|31336.2|31316.2|31337.8|31317.8|31333.8|31313.8|24
1645105230000|2022-02-17 13:40:30|31336|31316|31337.2|31317.2|31339.2|31319.2|31336|31316|22
1645105240000|2022-02-17 13:40:40|31337.3|31317.3|31335.2|31315.2|31337.6|31317.6|31334.6|31314.6|29
1645105250000|2022-02-17 13:40:50|31335.9|31315.9|31336.5|31316.5|31341.1|31321.1|31334.2|31314.2|36
1645105260000|2022-02-17 13:41:00|31335.8|31315.8|31333.5|31313.5|31335.8|31315.8|31333.1|31313.1|31
1645105270000|2022-02-17 13:41:10|31333.6|31313.6|31335.4|31315.4|31335.6|31315.6|31333|31313|28
1645105280000|2022-02-17 13:41:20|31335.1|31315.1|31336|31316|31337.6|31317.6|31334.9|31314.9|30
1645105290000|2022-02-17 13:41:30|31335.5|31315.5|31332|31312|31335.5|31315.5|31330.8|31310.8|23
1645105300000|2022-02-17 13:41:40|31331.1|31311.1|31332.5|31312.5|31334.2|31314.2|31331|31311|28
1645105310000|2022-02-17 13:41:50|31332.4|31312.4|31338.3|31318.3|31340.3|31320.3|31332.4|31312.4|27
1645105320000|2022-02-17 13:42:00|31337.7|31317.7|31339.1|31319.1|31341|31321|31334.1|31314.1|35
1645105330000|2022-02-17 13:42:10|31339.2|31319.2|31342.5|31322.5|31343.2|31323.2|31336.8|31316.8|21
1645105340000|2022-02-17 13:42:20|31342.3|31322.3|31346.5|31326.5|31346.7|31326.7|31341.7|31321.7|27
1645105350000|2022-02-17 13:42:30|31346.3|31326.3|31347.7|31327.7|31347.7|31327.7|31344.8|31324.8|29
1645105360000|2022-02-17 13:42:40|31347.5|31327.5|31348.4|31328.4|31350.3|31330.3|31346.5|31326.5|23
1645105370000|2022-02-17 13:42:50|31348.1|31328.1|31350.2|31330.2|31350.7|31330.7|31348.1|31328.1|25
1645105380000|2022-02-17 13:43:00|31349.9|31329.9|31353.2|31333.2|31354.3|31334.3|31349.6|31329.6|30
1645105390000|2022-02-17 13:43:10|31353|31333|31348.5|31328.5|31357.8|31337.8|31348|31328|29
1645105400000|2022-02-17 13:43:20|31348.3|31328.3|31347.2|31327.2|31349.5|31329.5|31347.2|31327.2|19
1645105410000|2022-02-17 13:43:30|31347|31327|31347.7|31327.7|31348.3|31328.3|31347|31327|17
1645105420000|2022-02-17 13:43:40|31347.6|31327.6|31345.7|31325.7|31348.2|31328.2|31345.7|31325.7|17
1645105430000|2022-02-17 13:43:50|31345.6|31325.6|31342.7|31322.7|31346.8|31326.8|31340.3|31320.3|30
1645105440000|2022-02-17 13:44:00|31343.1|31323.1|31343|31323|31344.9|31324.9|31341.1|31321.1|29
1645105450000|2022-02-17 13:44:10|31345.5|31325.5|31346.9|31326.9|31348|31328|31345.3|31325.3|24
1645105460000|2022-02-17 13:44:20|31346.7|31326.7|31350.6|31330.6|31350.6|31330.6|31345.9|31325.9|35
1645105470000|2022-02-17 13:44:30|31350.2|31330.2|31349.8|31329.8|31353.8|31333.8|31347.9|31327.9|33
1645105480000|2022-02-17 13:44:40|31349.4|31329.4|31356.3|31336.3|31359.4|31339.4|31347.5|31327.5|34
1645105490000|2022-02-17 13:44:50|31369|31349|31386.5|31366.5|31388.5|31368.5|31369|31349|36
1645105500000|2022-02-17 13:45:00|31386.8|31366.8|31400.1|31380.1|31404|31384|31386.8|31366.8|39
1645105510000|2022-02-17 13:45:10|31400|31380|31402.6|31382.6|31403.5|31383.5|31399.8|31379.8|33
1645105520000|2022-02-17 13:45:20|31402.9|31382.9|31400.4|31380.4|31404.8|31384.8|31398.4|31378.4|35
1645105530000|2022-02-17 13:45:30|31400.6|31380.6|31394.5|31374.5|31400.6|31380.6|31394.5|31374.5|34
1645105540000|2022-02-17 13:45:40|31393.8|31373.8|31398.8|31378.8|31401.2|31381.2|31392.7|31372.7|37
1645105550000|2022-02-17 13:45:50|31398.6|31378.6|31404.8|31384.8|31405.4|31385.4|31398|31378|31
1645105560000|2022-02-17 13:46:00|31405|31385|31410.3|31390.3|31415|31395|31405|31385|36
1645105570000|2022-02-17 13:46:10|31410.7|31390.7|31415.3|31395.3|31417.6|31397.6|31407.7|31387.7|39
1645105580000|2022-02-17 13:46:20|31415.5|31395.5|31428.8|31408.8|31430.2|31410.2|31414.7|31394.7|36
1645105590000|2022-02-17 13:46:30|31428.7|31408.7|31424.2|31404.2|31430.8|31410.8|31424.2|31404.2|31
1645105600000|2022-02-17 13:46:40|31425.9|31405.9|31421.9|31401.9|31426.2|31406.2|31418.2|31398.2|34
1645105610000|2022-02-17 13:46:50|31421.7|31401.7|31430.1|31410.1|31430.1|31410.1|31421.1|31401.1|37
1645105620000|2022-02-17 13:47:00|31430.5|31410.5|31429.4|31409.4|31430.5|31410.5|31427.6|31407.6|35
1645105630000|2022-02-17 13:47:10|31430.1|31410.1|31427.4|31407.4|31430.1|31410.1|31427.2|31407.2|34
1645105640000|2022-02-17 13:47:20|31427.8|31407.8|31428|31408|31429|31409|31426.3|31406.3|31
1645105650000|2022-02-17 13:47:30|31427.1|31407.1|31420.6|31400.6|31428.7|31408.7|31419.9|31399.9|36
1645105660000|2022-02-17 13:47:40|31419.7|31399.7|31425.6|31405.6|31426.4|31406.4|31416.5|31396.5|34
1645105670000|2022-02-17 13:47:50|31425.5|31405.5|31424.3|31404.3|31425.7|31405.7|31423.8|31403.8|31
1645105680000|2022-02-17 13:48:00|31424.6|31404.6|31432.2|31412.2|31435.8|31415.8|31424.1|31404.1|35
1645105690000|2022-02-17 13:48:10|31434.9|31414.9|31433.7|31413.7|31437.5|31417.5|31432.5|31412.5|29
1645105700000|2022-02-17 13:48:20|31434.3|31414.3|31437.6|31417.6|31438.2|31418.2|31433.9|31413.9|28
1645105710000|2022-02-17 13:48:30|31437.3|31417.3|31434.9|31414.9|31437.8|31417.8|31434.9|31414.9|23
1645105720000|2022-02-17 13:48:40|31434.6|31414.6|31434|31414|31435.2|31415.2|31432.1|31412.1|30
1645105730000|2022-02-17 13:48:50|31433.7|31413.7|31430.3|31410.3|31434|31414|31429.8|31409.8|29
1645105740000|2022-02-17 13:49:00|31429.6|31409.6|31431.4|31411.4|31434.3|31414.3|31429.6|31409.6|30
1645105750000|2022-02-17 13:49:10|31431.5|31411.5|31431.4|31411.4|31432.6|31412.6|31429.1|31409.1|27
1645105760000|2022-02-17 13:49:20|31431.5|31411.5|31431.5|31411.5|31432.3|31412.3|31431|31411|14
1645105770000|2022-02-17 13:49:30|31431.6|31411.6|31434.7|31414.7|31436.8|31416.8|31431.6|31411.6|32
1645105780000|2022-02-17 13:49:40|31434.3|31414.3|31431.8|31411.8|31436.3|31416.3|31431.6|31411.6|23
1645105790000|2022-02-17 13:49:50|31431.5|31411.5|31433.1|31413.1|31434.5|31414.5|31431.5|31411.5|25
1645105800000|2022-02-17 13:50:00|31433.9|31413.9|31433.5|31413.5|31436.1|31416.1|31432.5|31412.5|30
1645105810000|2022-02-17 13:50:10|31433.8|31413.8|31430.6|31410.6|31436|31416|31430|31410|30
1645105820000|2022-02-17 13:50:20|31431.4|31411.4|31427.1|31407.1|31431.4|31411.4|31426.2|31406.2|24
1645105830000|2022-02-17 13:50:30|31427.7|31407.7|31426.7|31406.7|31428.9|31408.9|31422.2|31402.2|35
1645105840000|2022-02-17 13:50:40|31426.1|31406.1|31428.5|31408.5|31428.9|31408.9|31425.5|31405.5|32
1645105850000|2022-02-17 13:50:50|31429|31409|31427.9|31407.9|31429.2|31409.2|31425.1|31405.1|30
1645105860000|2022-02-17 13:51:00|31428|31408|31427.4|31407.4|31429.4|31409.4|31426.6|31406.6|29
1645105870000|2022-02-17 13:51:10|31427.8|31407.8|31427.2|31407.2|31428.7|31408.7|31426.2|31406.2|23
1645105880000|2022-02-17 13:51:20|31427.5|31407.5|31426.7|31406.7|31428.2|31408.2|31426.7|31406.7|21
1645105890000|2022-02-17 13:51:30|31426.5|31406.5|31425.5|31405.5|31426.8|31406.8|31422.7|31402.7|32
1645105900000|2022-02-17 13:51:40|31425.7|31405.7|31432.7|31412.7|31434.6|31414.6|31425.6|31405.6|30
1645105910000|2022-02-17 13:51:50|31432.6|31412.6|31427.7|31407.7|31433|31413|31426.9|31406.9|27
1645105920000|2022-02-17 13:52:00|31427.9|31407.9|31429|31409|31429|31409|31426.1|31406.1|28
1645105930000|2022-02-17 13:52:10|31429.4|31409.4|31429.9|31409.9|31430.9|31410.9|31428.6|31408.6|30
1645105940000|2022-02-17 13:52:20|31430.3|31410.3|31430|31410|31432.2|31412.2|31428.9|31408.9|27
1645105950000|2022-02-17 13:52:30|31428.4|31408.4|31429.3|31409.3|31429.7|31409.7|31426.9|31406.9|31
1645105960000|2022-02-17 13:52:40|31429.5|31409.5|31427.5|31407.5|31429.5|31409.5|31427.2|31407.2|28
1645105970000|2022-02-17 13:52:50|31427.1|31407.1|31443.8|31423.8|31445.9|31425.9|31427.1|31407.1|32
1645105980000|2022-02-17 13:53:00|31441.4|31421.4|31451.9|31431.9|31454.6|31434.6|31441.4|31421.4|36
1645105990000|2022-02-17 13:53:10|31452.5|31432.5|31447.7|31427.7|31453.7|31433.7|31445.8|31425.8|39
1645106000000|2022-02-17 13:53:20|31449.2|31429.2|31443.5|31423.5|31450.2|31430.2|31439.9|31419.9|27
1645106010000|2022-02-17 13:53:30|31444.3|31424.3|31450.1|31430.1|31452.3|31432.3|31444.3|31424.3|33
1645106020000|2022-02-17 13:53:40|31450.3|31430.3|31451.6|31431.6|31452.9|31432.9|31448.6|31428.6|28
1645106030000|2022-02-17 13:53:50|31452.3|31432.3|31452.5|31432.5|31453.9|31433.9|31448.5|31428.5|29
1645106040000|2022-02-17 13:54:00|31450|31430|31447.4|31427.4|31451.9|31431.9|31446.1|31426.1|27
1645106050000|2022-02-17 13:54:10|31448.5|31428.5|31441.2|31421.2|31453.2|31433.2|31437.6|31417.6|34
1645106060000|2022-02-17 13:54:20|31440.1|31420.1|31445.3|31425.3|31446.1|31426.1|31438|31418|36
1645106070000|2022-02-17 13:54:30|31445.4|31425.4|31451.9|31431.9|31451.9|31431.9|31444.3|31424.3|35
1645106080000|2022-02-17 13:54:40|31452.6|31432.6|31448.6|31428.6|31452.6|31432.6|31448|31428|34
1645106090000|2022-02-17 13:54:50|31449.1|31429.1|31446.9|31426.9|31451|31431|31446.2|31426.2|36
1645106100000|2022-02-17 13:55:00|31447.8|31427.8|31453.1|31433.1|31453.3|31433.3|31447.5|31427.5|35
1645106110000|2022-02-17 13:55:10|31454.1|31434.1|31448.3|31428.3|31455.4|31435.4|31446.4|31426.4|34
1645106120000|2022-02-17 13:55:20|31448.1|31428.1|31451.8|31431.8|31452|31432|31447.7|31427.7|36
1645106130000|2022-02-17 13:55:30|31452.2|31432.2|31453|31433|31454.7|31434.7|31452|31432|32
1645106140000|2022-02-17 13:55:40|31449.1|31429.1|31450.9|31430.9|31451.5|31431.5|31446.3|31426.3|37
1645106150000|2022-02-17 13:55:50|31451.1|31431.1|31444|31424|31453.1|31433.1|31441.9|31421.9|31
1645106160000|2022-02-17 13:56:00|31443.2|31423.2|31449.1|31429.1|31450|31430|31442|31422|35
1645106170000|2022-02-17 13:56:10|31448.4|31428.4|31442.8|31422.8|31451.6|31431.6|31442.8|31422.8|34
1645106180000|2022-02-17 13:56:20|31445.1|31425.1|31444.4|31424.4|31447.8|31427.8|31441|31421|37
1645106190000|2022-02-17 13:56:30|31444.6|31424.6|31442.3|31422.3|31446.4|31426.4|31438.4|31418.4|36
1645106200000|2022-02-17 13:56:40|31444.8|31424.8|31442.6|31422.6|31444.8|31424.8|31438.6|31418.6|31
1645106210000|2022-02-17 13:56:50|31443|31423|31435.6|31415.6|31443.6|31423.6|31435.1|31415.1|32
1645106220000|2022-02-17 13:57:00|31436.4|31416.4|31435.6|31415.6|31438.8|31418.8|31434.6|31414.6|33
1645106230000|2022-02-17 13:57:10|31436.3|31416.3|31433.8|31413.8|31436.5|31416.5|31431.5|31411.5|33
1645106240000|2022-02-17 13:57:20|31429.5|31409.5|31436.6|31416.6|31437.8|31417.8|31429.5|31409.5|31
1645106250000|2022-02-17 13:57:30|31437.1|31417.1|31434.3|31414.3|31437.2|31417.2|31433.9|31413.9|30
1645106260000|2022-02-17 13:57:40|31434.6|31414.6|31434.2|31414.2|31435.7|31415.7|31431|31411|27
1645106270000|2022-02-17 13:57:50|31434.3|31414.3|31435.3|31415.3|31438.4|31418.4|31431|31411|30
1645106280000|2022-02-17 13:58:00|31435.5|31415.5|31430.3|31410.3|31436|31416|31430.3|31410.3|30
1645106290000|2022-02-17 13:58:10|31430.2|31410.2|31425.6|31405.6|31432.2|31412.2|31422|31402|35
1645106300000|2022-02-17 13:58:20|31425.7|31405.7|31419.9|31399.9|31425.8|31405.8|31419.6|31399.6|33
1645106310000|2022-02-17 13:58:30|31420.1|31400.1|31418.6|31398.6|31421.2|31401.2|31417.4|31397.4|29
1645106320000|2022-02-17 13:58:40|31418.3|31398.3|31419.6|31399.6|31421|31401|31418|31398|33
1645106330000|2022-02-17 13:58:50|31420.4|31400.4|31405.8|31385.8|31420.6|31400.6|31403|31383|34
1645106340000|2022-02-17 13:59:00|31407.7|31387.7|31415.1|31395.1|31415.7|31395.7|31407.4|31387.4|34
1645106350000|2022-02-17 13:59:10|31415.4|31395.4|31418.2|31398.2|31419.7|31399.7|31414.8|31394.8|33
1645106360000|2022-02-17 13:59:20|31418.6|31398.6|31415.9|31395.9|31418.6|31398.6|31413.6|31393.6|27
1645106370000|2022-02-17 13:59:30|31416.5|31396.5|31416.4|31396.4|31417.8|31397.8|31415.4|31395.4|30
1645106380000|2022-02-17 13:59:40|31416.2|31396.2|31427.2|31407.2|31432.2|31412.2|31416.2|31396.2|33
1645106390000|2022-02-17 13:59:50|31426.8|31406.8|31424.7|31404.7|31428.8|31408.8|31424.1|31404.1|32
1645106400000|2022-02-17 14:00:00|31425.7|31405.7|31423.7|31403.7|31428.6|31408.6|31422.8|31402.8|30
1645106410000|2022-02-17 14:00:10|31423.3|31403.3|31422.7|31402.7|31425.4|31405.4|31419.5|31399.5|30
1645106420000|2022-02-17 14:00:20|31422.8|31402.8|31419.1|31399.1|31423.5|31403.5|31418.2|31398.2|35
1645106430000|2022-02-17 14:00:30|31419.5|31399.5|31417.7|31397.7|31420.7|31400.7|31413.8|31393.8|33
1645106440000|2022-02-17 14:00:40|31417.6|31397.6|31413.8|31393.8|31422.1|31402.1|31413.8|31393.8|33
1645106450000|2022-02-17 14:00:50|31412.6|31392.6|31408.3|31388.3|31412.6|31392.6|31404.7|31384.7|30
1645106460000|2022-02-17 14:01:00|31407.8|31387.8|31408.4|31388.4|31409.7|31389.7|31404.9|31384.9|31
1645106470000|2022-02-17 14:01:10|31412.1|31392.1|31406.3|31386.3|31412.1|31392.1|31402.2|31382.2|37
1645106480000|2022-02-17 14:01:20|31407.2|31387.2|31407.9|31387.9|31410.4|31390.4|31405.3|31385.3|34
1645106490000|2022-02-17 14:01:30|31408.1|31388.1|31409.3|31389.3|31414.7|31394.7|31407.1|31387.1|34
1645106500000|2022-02-17 14:01:40|31409.9|31389.9|31411.6|31391.6|31412.2|31392.2|31406.9|31386.9|32
1645106510000|2022-02-17 14:01:50|31411|31391|31405.9|31385.9|31411|31391|31404.2|31384.2|35
1645106520000|2022-02-17 14:02:00|31407.3|31387.3|31404.3|31384.3|31410.9|31390.9|31404.3|31384.3|28
1645106530000|2022-02-17 14:02:10|31404.4|31384.4|31401.2|31381.2|31404.4|31384.4|31401.2|31381.2|25
1645106540000|2022-02-17 14:02:20|31401.5|31381.5|31405.4|31385.4|31407.4|31387.4|31401.5|31381.5|34
1645106550000|2022-02-17 14:02:30|31405.8|31385.8|31407.1|31387.1|31409.2|31389.2|31405.8|31385.8|33
1645106560000|2022-02-17 14:02:40|31406.6|31386.6|31409.7|31389.7|31409.7|31389.7|31404.3|31384.3|27
1645106570000|2022-02-17 14:02:50|31409.6|31389.6|31407.1|31387.1|31411.3|31391.3|31406.3|31386.3|32
1645106580000|2022-02-17 14:03:00|31407.9|31387.9|31405.2|31385.2|31408.9|31388.9|31405.2|31385.2|33
1645106590000|2022-02-17 14:03:10|31405.6|31385.6|31400.7|31380.7|31406.9|31386.9|31400.2|31380.2|33
1645106600000|2022-02-17 14:03:20|31400.2|31380.2|31393.6|31373.6|31402.1|31382.1|31393.6|31373.6|34
1645106610000|2022-02-17 14:03:30|31393.1|31373.1|31395.6|31375.6|31396|31376|31392|31372|34
1645106620000|2022-02-17 14:03:40|31395.5|31375.5|31394|31374|31395.5|31375.5|31390.7|31370.7|32
1645106630000|2022-02-17 14:03:50|31394.2|31374.2|31393.2|31373.2|31395.2|31375.2|31392.5|31372.5|38
1645106640000|2022-02-17 14:04:00|31392.3|31372.3|31396.2|31376.2|31396.3|31376.3|31392.3|31372.3|28
1645106650000|2022-02-17 14:04:10|31396.5|31376.5|31391.1|31371.1|31396.6|31376.6|31391.1|31371.1|37
1645106660000|2022-02-17 14:04:20|31391.2|31371.2|31400.9|31380.9|31402.6|31382.6|31388.3|31368.3|38
1645106670000|2022-02-17 14:04:30|31399.3|31379.3|31398.1|31378.1|31400.7|31380.7|31393.9|31373.9|36
1645106680000|2022-02-17 14:04:40|31398.3|31378.3|31394.1|31374.1|31399.3|31379.3|31394.1|31374.1|20
1645106690000|2022-02-17 14:04:50|31392.9|31372.9|31393.1|31373.1|31395.2|31375.2|31390.6|31370.6|32
1645106700000|2022-02-17 14:05:00|31393.2|31373.2|31392.1|31372.1|31394.5|31374.5|31388.1|31368.1|37
1645106710000|2022-02-17 14:05:10|31392.7|31372.7|31393.9|31373.9|31394|31374|31388.9|31368.9|38
1645106720000|2022-02-17 14:05:20|31391.6|31371.6|31395.1|31375.1|31398.2|31378.2|31391.4|31371.4|37
1645106730000|2022-02-17 14:05:30|31394.8|31374.8|31397.7|31377.7|31397.7|31377.7|31393.3|31373.3|34
1645106740000|2022-02-17 14:05:40|31398|31378|31399.6|31379.6|31399.7|31379.7|31396.4|31376.4|27
1645106750000|2022-02-17 14:05:50|31400.6|31380.6|31400.1|31380.1|31402.3|31382.3|31393.7|31373.7|16
1645106760000|2022-02-17 14:06:00|31399.7|31379.7|31399.4|31379.4|31401|31381|31394.2|31374.2|27
1645106770000|2022-02-17 14:06:10|31399.2|31379.2|31394.7|31374.7|31400.6|31380.6|31393.9|31373.9|37
1645106780000|2022-02-17 14:06:20|31394.8|31374.8|31393.7|31373.7|31395.6|31375.6|31392.2|31372.2|34
1645106790000|2022-02-17 14:06:30|31395.5|31375.5|31400.5|31380.5|31400.7|31380.7|31393.1|31373.1|31
1645106800000|2022-02-17 14:06:40|31400.3|31380.3|31393.2|31373.2|31401.8|31381.8|31393.2|31373.2|37
1645106810000|2022-02-17 14:06:50|31393.8|31373.8|31398.6|31378.6|31398.9|31378.9|31392.3|31372.3|36
1645106820000|2022-02-17 14:07:00|31397.8|31377.8|31391|31371|31400.4|31380.4|31390.8|31370.8|33
1645106830000|2022-02-17 14:07:10|31390.9|31370.9|31392.5|31372.5|31393.3|31373.3|31390.9|31370.9|28
1645106840000|2022-02-17 14:07:20|31392.9|31372.9|31400.1|31380.1|31401|31381|31392.9|31372.9|33
1645106850000|2022-02-17 14:07:30|31400.2|31380.2|31401.6|31381.6|31401.7|31381.7|31399.4|31379.4|17
1645106860000|2022-02-17 14:07:40|31401.1|31381.1|31399.5|31379.5|31401.1|31381.1|31398.4|31378.4|22
1645106870000|2022-02-17 14:07:50|31399.4|31379.4|31401.9|31381.9|31402.4|31382.4|31398.4|31378.4|23
1645106880000|2022-02-17 14:08:00|31402.6|31382.6|31395.7|31375.7|31403.9|31383.9|31395.1|31375.1|30
1645106890000|2022-02-17 14:08:10|31395.6|31375.6|31395|31375|31396.2|31376.2|31393.7|31373.7|26
1645106900000|2022-02-17 14:08:20|31393.3|31373.3|31388.3|31368.3|31394.9|31374.9|31383.2|31363.2|32
1645106910000|2022-02-17 14:08:30|31389|31369|31381.3|31361.3|31389|31369|31381.3|31361.3|34
1645106920000|2022-02-17 14:08:40|31383.9|31363.9|31389.1|31369.1|31389.2|31369.2|31381.7|31361.7|30
1645106930000|2022-02-17 14:08:50|31389|31369|31389.7|31369.7|31390.9|31370.9|31386.5|31366.5|33
1645106940000|2022-02-17 14:09:00|31390.4|31370.4|31383.1|31363.1|31390.4|31370.4|31381|31361|35
1645106950000|2022-02-17 14:09:10|31383.8|31363.8|31386.6|31366.6|31390.4|31370.4|31382.1|31362.1|35
1645106960000|2022-02-17 14:09:20|31385.9|31365.9|31387.3|31367.3|31390.8|31370.8|31385.6|31365.6|31
1645106970000|2022-02-17 14:09:30|31387.4|31367.4|31389.9|31369.9|31390.2|31370.2|31386|31366|31
1645106980000|2022-02-17 14:09:40|31390.1|31370.1|31388.3|31368.3|31391|31371|31388.1|31368.1|32
1645106990000|2022-02-17 14:09:50|31387.5|31367.5|31396.6|31376.6|31397.8|31377.8|31387.5|31367.5|34
1645107000000|2022-02-17 14:10:00|31395.4|31375.4|31393.8|31373.8|31397.1|31377.1|31393.2|31373.2|33
1645107010000|2022-02-17 14:10:10|31394.5|31374.5|31401.5|31381.5|31401.5|31381.5|31393.9|31373.9|30
1645107020000|2022-02-17 14:10:20|31403.3|31383.3|31397.4|31377.4|31403.5|31383.5|31394|31374|30
1645107030000|2022-02-17 14:10:30|31396.8|31376.8|31391.8|31371.8|31399.7|31379.7|31391.8|31371.8|33
1645107040000|2022-02-17 14:10:40|31392.4|31372.4|31391|31371|31393.4|31373.4|31389|31369|26
1645107050000|2022-02-17 14:10:50|31391.2|31371.2|31388.9|31368.9|31391.7|31371.7|31386.9|31366.9|32
1645107060000|2022-02-17 14:11:00|31388|31368|31388.5|31368.5|31389.3|31369.3|31387.8|31367.8|28
1645107070000|2022-02-17 14:11:10|31388.3|31368.3|31386.8|31366.8|31388.3|31368.3|31385.3|31365.3|20
1645107080000|2022-02-17 14:11:20|31386.4|31366.4|31389.3|31369.3|31389.3|31369.3|31385.7|31365.7|26
1645107090000|2022-02-17 14:11:30|31388.2|31368.2|31387.4|31367.4|31389.1|31369.1|31386.7|31366.7|29
1645107100000|2022-02-17 14:11:40|31384.6|31364.6|31390.2|31370.2|31390.2|31370.2|31384.6|31364.6|29
1645107110000|2022-02-17 14:11:50|31390.7|31370.7|31377.3|31357.3|31390.7|31370.7|31372.7|31352.7|14
1645107170000|2022-02-17 14:12:50|31350|31330|31346|31326|31350|31330|31344.1|31324.1|11
1645107180000|2022-02-17 14:13:00|31345|31325|31342.4|31322.4|31346.6|31326.6|31337.3|31317.3|35
1645107190000|2022-02-17 14:13:10|31341.3|31321.3|31340.9|31320.9|31342.9|31322.9|31338.4|31318.4|32
1645107200000|2022-02-17 14:13:20|31342.4|31322.4|31343|31323|31345.1|31325.1|31341|31321|37
1645107210000|2022-02-17 14:13:30|31342.7|31322.7|31349.9|31329.9|31352.7|31332.7|31341.2|31321.2|32
1645107220000|2022-02-17 14:13:40|31349.5|31329.5|31356.1|31336.1|31357.6|31337.6|31349.5|31329.5|38
1645107230000|2022-02-17 14:13:50|31355.5|31335.5|31355.4|31335.4|31360.4|31340.4|31354.7|31334.7|36
1645107240000|2022-02-17 14:14:00|31359.7|31339.7|31360.3|31340.3|31363|31343|31355.8|31335.8|33
1645107250000|2022-02-17 14:14:10|31361.7|31341.7|31364.9|31344.9|31364.9|31344.9|31358.3|31338.3|38
1645107260000|2022-02-17 14:14:20|31361.7|31341.7|31360.6|31340.6|31364.5|31344.5|31359.9|31339.9|29
1645107270000|2022-02-17 14:14:30|31360.8|31340.8|31368.8|31348.8|31371.6|31351.6|31360.6|31340.6|38
1645107280000|2022-02-17 14:14:40|31368.3|31348.3|31364.2|31344.2|31371.7|31351.7|31362.8|31342.8|36
1645107290000|2022-02-17 14:14:50|31364.1|31344.1|31364.4|31344.4|31368.7|31348.7|31363.4|31343.4|28
1645107300000|2022-02-17 14:15:00|31364.1|31344.1|31366|31346|31367.5|31347.5|31361.4|31341.4|34
1645107310000|2022-02-17 14:15:10|31366.3|31346.3|31365|31345|31368.7|31348.7|31363.1|31343.1|34
1645107320000|2022-02-17 14:15:20|31365.6|31345.6|31365.5|31345.5|31371|31351|31364.2|31344.2|38
1645107330000|2022-02-17 14:15:30|31366.1|31346.1|31364.6|31344.6|31368|31348|31361.2|31341.2|37
1645107340000|2022-02-17 14:15:40|31364.7|31344.7|31363.7|31343.7|31368.2|31348.2|31362.9|31342.9|37
1645107350000|2022-02-17 14:15:50|31362.2|31342.2|31365.4|31345.4|31371|31351|31362.2|31342.2|35
1645107360000|2022-02-17 14:16:00|31366|31346|31376.1|31356.1|31377.3|31357.3|31366|31346|35
1645107370000|2022-02-17 14:16:10|31376.7|31356.7|31372.8|31352.8|31376.7|31356.7|31371.9|31351.9|28
1645107380000|2022-02-17 14:16:20|31373.2|31353.2|31369.1|31349.1|31373.2|31353.2|31367.2|31347.2|31
1645107390000|2022-02-17 14:16:30|31369.2|31349.2|31368.6|31348.6|31373.4|31353.4|31366.2|31346.2|35
1645107400000|2022-02-17 14:16:40|31368.5|31348.5|31378.3|31358.3|31378.5|31358.5|31367.9|31347.9|31
1645107410000|2022-02-17 14:16:50|31375.6|31355.6|31376.5|31356.5|31379.9|31359.9|31374.7|31354.7|30
1645107420000|2022-02-17 14:17:00|31376.1|31356.1|31373.2|31353.2|31379.6|31359.6|31372.7|31352.7|28
1645107430000|2022-02-17 14:17:10|31372.8|31352.8|31372.4|31352.4|31377.3|31357.3|31372.4|31352.4|30
1645107440000|2022-02-17 14:17:20|31370.6|31350.6|31370.5|31350.5|31374.3|31354.3|31369.6|31349.6|31
1645107450000|2022-02-17 14:17:30|31369.2|31349.2|31373.5|31353.5|31375.1|31355.1|31369.2|31349.2|34
1645107460000|2022-02-17 14:17:40|31373.2|31353.2|31369|31349|31373.6|31353.6|31367.6|31347.6|38
1645107470000|2022-02-17 14:17:50|31366.2|31346.2|31368.4|31348.4|31368.4|31348.4|31364.7|31344.7|33
1645107480000|2022-02-17 14:18:00|31363.2|31343.2|31367|31347|31372.7|31352.7|31363.2|31343.2|34
1645107490000|2022-02-17 14:18:10|31366.8|31346.8|31367.4|31347.4|31369.2|31349.2|31364.5|31344.5|36
1645107500000|2022-02-17 14:18:20|31367.9|31347.9|31367.1|31347.1|31368.9|31348.9|31363.3|31343.3|32
1645107510000|2022-02-17 14:18:30|31367|31347|31367.2|31347.2|31368.9|31348.9|31365.6|31345.6|29
1645107520000|2022-02-17 14:18:40|31367.3|31347.3|31369.7|31349.7|31370.2|31350.2|31367.3|31347.3|34
1645107530000|2022-02-17 14:18:50|31369.8|31349.8|31369.1|31349.1|31372|31352|31365|31345|26
1645107540000|2022-02-17 14:19:00|31369.7|31349.7|31374.4|31354.4|31375.5|31355.5|31367.2|31347.2|34
1645107550000|2022-02-17 14:19:10|31375|31355|31372.5|31352.5|31375.7|31355.7|31372.5|31352.5|30
1645107560000|2022-02-17 14:19:20|31373.3|31353.3|31371.5|31351.5|31373.3|31353.3|31370.8|31350.8|28
1645107570000|2022-02-17 14:19:30|31372|31352|31370.6|31350.6|31372|31352|31369.7|31349.7|24
1645107580000|2022-02-17 14:19:40|31370.4|31350.4|31374.9|31354.9|31376.8|31356.8|31369.2|31349.2|26
1645107590000|2022-02-17 14:19:50|31375.3|31355.3|31386.7|31366.7|31386.7|31366.7|31375|31355|28
1645107600000|2022-02-17 14:20:00|31389.3|31369.3|31396.6|31376.6|31399.8|31379.8|31387|31367|34
1645107610000|2022-02-17 14:20:10|31394.8|31374.8|31408.4|31388.4|31412.8|31392.8|31394.8|31374.8|33
1645107620000|2022-02-17 14:20:20|31406.9|31386.9|31403|31383|31409.6|31389.6|31402.6|31382.6|32
1645107630000|2022-02-17 14:20:30|31402.9|31382.9|31396.3|31376.3|31403.7|31383.7|31396.3|31376.3|33
1645107640000|2022-02-17 14:20:40|31397.5|31377.5|31398.4|31378.4|31401.6|31381.6|31395.7|31375.7|36
1645107650000|2022-02-17 14:20:50|31398.6|31378.6|31401.1|31381.1|31402.3|31382.3|31396.3|31376.3|29
1645107660000|2022-02-17 14:21:00|31401.2|31381.2|31398.7|31378.7|31402.3|31382.3|31398.7|31378.7|31
1645107670000|2022-02-17 14:21:10|31400.5|31380.5|31397.8|31377.8|31402.8|31382.8|31395.5|31375.5|35
1645107680000|2022-02-17 14:21:20|31399|31379|31382.4|31362.4|31399|31379|31382|31362|31
1645107690000|2022-02-17 14:21:30|31382.3|31362.3|31380.7|31360.7|31383.6|31363.6|31379.3|31359.3|34
1645107700000|2022-02-17 14:21:40|31380|31360|31382.7|31362.7|31385.6|31365.6|31378.4|31358.4|33
1645107710000|2022-02-17 14:21:50|31381.8|31361.8|31385|31365|31388.6|31368.6|31380.2|31360.2|35
1645107720000|2022-02-17 14:22:00|31384.2|31364.2|31388.6|31368.6|31389.1|31369.1|31381|31361|31
1645107730000|2022-02-17 14:22:10|31385.8|31365.8|31388.6|31368.6|31390.2|31370.2|31384.9|31364.9|27
1645107740000|2022-02-17 14:22:20|31389.7|31369.7|31389|31369|31389.7|31369.7|31384.5|31364.5|33
1645107750000|2022-02-17 14:22:30|31389.1|31369.1|31384.8|31364.8|31389.1|31369.1|31384.1|31364.1|17
1645107760000|2022-02-17 14:22:40|31384.9|31364.9|31378.9|31358.9|31385.5|31365.5|31378.4|31358.4|26
1645107770000|2022-02-17 14:22:50|31379|31359|31380.8|31360.8|31381.1|31361.1|31377.6|31357.6|25
1645107780000|2022-02-17 14:23:00|31380.7|31360.7|31375.5|31355.5|31380.7|31360.7|31371.1|31351.1|35
1645107790000|2022-02-17 14:23:10|31375.2|31355.2|31372.4|31352.4|31375.5|31355.5|31371.1|31351.1|31
1645107800000|2022-02-17 14:23:20|31372.3|31352.3|31375.8|31355.8|31380.1|31360.1|31372.3|31352.3|31
1645107810000|2022-02-17 14:23:30|31377.7|31357.7|31379.1|31359.1|31380.4|31360.4|31375.6|31355.6|38
1645107820000|2022-02-17 14:23:40|31379.8|31359.8|31377.8|31357.8|31381.5|31361.5|31376.7|31356.7|30
1645107830000|2022-02-17 14:23:50|31377.3|31357.3|31381.3|31361.3|31385|31365|31375.8|31355.8|37
1645107840000|2022-02-17 14:24:00|31378.9|31358.9|31374.9|31354.9|31378.9|31358.9|31372.8|31352.8|27
1645107850000|2022-02-17 14:24:10|31376.1|31356.1|31378.8|31358.8|31381.1|31361.1|31375.2|31355.2|31
1645107860000|2022-02-17 14:24:20|31379|31359|31377.2|31357.2|31380.8|31360.8|31375.6|31355.6|27
1645107870000|2022-02-17 14:24:30|31376.8|31356.8|31379|31359|31379.1|31359.1|31376.1|31356.1|28
1645107880000|2022-02-17 14:24:40|31379.1|31359.1|31377.9|31357.9|31379.7|31359.7|31377.9|31357.9|24
1645107890000|2022-02-17 14:24:50|31377.6|31357.6|31382.2|31362.2|31386.3|31366.3|31377.6|31357.6|33
1645107900000|2022-02-17 14:25:00|31380.6|31360.6|31383.9|31363.9|31385.5|31365.5|31380.6|31360.6|35
1645107910000|2022-02-17 14:25:10|31384|31364|31384.2|31364.2|31385.5|31365.5|31383.6|31363.6|24
1645107920000|2022-02-17 14:25:20|31383.8|31363.8|31384.2|31364.2|31385.8|31365.8|31378.5|31358.5|31
1645107930000|2022-02-17 14:25:30|31382.5|31362.5|31388.6|31368.6|31391|31371|31381.5|31361.5|37
1645107940000|2022-02-17 14:25:40|31388.4|31368.4|31392.2|31372.2|31393.4|31373.4|31388|31368|32
1645107950000|2022-02-17 14:25:50|31392.9|31372.9|31393.9|31373.9|31397.6|31377.6|31391.5|31371.5|38
1645107960000|2022-02-17 14:26:00|31394.7|31374.7|31395|31375|31395.8|31375.8|31392.2|31372.2|37
1645107970000|2022-02-17 14:26:10|31395.1|31375.1|31396|31376|31397.4|31377.4|31394.8|31374.8|33
1645107980000|2022-02-17 14:26:20|31397.1|31377.1|31392.9|31372.9|31397.2|31377.2|31392.6|31372.6|29
1645107990000|2022-02-17 14:26:30|31393.1|31373.1|31387|31367|31393.1|31373.1|31386.5|31366.5|33
1645108000000|2022-02-17 14:26:40|31387.1|31367.1|31387.2|31367.2|31387.3|31367.3|31383|31363|38
1645108010000|2022-02-17 14:26:50|31386.9|31366.9|31389.5|31369.5|31389.5|31369.5|31385.8|31365.8|28
1645108020000|2022-02-17 14:27:00|31388.7|31368.7|31391.8|31371.8|31392.3|31372.3|31388.2|31368.2|35
1645108030000|2022-02-17 14:27:10|31391.7|31371.7|31388.5|31368.5|31393.6|31373.6|31388.5|31368.5|32
1645108040000|2022-02-17 14:27:20|31388.6|31368.6|31391.2|31371.2|31392.8|31372.8|31387.5|31367.5|30
1645108050000|2022-02-17 14:27:30|31392.5|31372.5|31394.7|31374.7|31394.7|31374.7|31390.3|31370.3|31
1645108060000|2022-02-17 14:27:40|31393.7|31373.7|31394.4|31374.4|31396.8|31376.8|31393.4|31373.4|31
1645108070000|2022-02-17 14:27:50|31394.2|31374.2|31394.5|31374.5|31395.8|31375.8|31393.9|31373.9|31
1645108080000|2022-02-17 14:28:00|31395.5|31375.5|31391.1|31371.1|31395.8|31375.8|31390.4|31370.4|32
1645108090000|2022-02-17 14:28:10|31391|31371|31394.4|31374.4|31394.6|31374.6|31390.5|31370.5|29
1645108100000|2022-02-17 14:28:20|31394.3|31374.3|31394.3|31374.3|31394.8|31374.8|31393.1|31373.1|27
1645108110000|2022-02-17 14:28:30|31394.1|31374.1|31393.5|31373.5|31394.1|31374.1|31393|31373|27
1645108120000|2022-02-17 14:28:40|31392.7|31372.7|31393.3|31373.3|31394.9|31374.9|31392.2|31372.2|28
1645108130000|2022-02-17 14:28:50|31393|31373|31394.4|31374.4|31394.4|31374.4|31392.9|31372.9|21
1645108140000|2022-02-17 14:29:00|31393|31373|31391.2|31371.2|31393.3|31373.3|31390.6|31370.6|25
1645108150000|2022-02-17 14:29:10|31391|31371|31394.9|31374.9|31395.5|31375.5|31389.9|31369.9|21
1645108160000|2022-02-17 14:29:20|31395.6|31375.6|31391.3|31371.3|31396.3|31376.3|31391.3|31371.3|21
1645108170000|2022-02-17 14:29:30|31393.5|31373.5|31393.1|31373.1|31395|31375|31392.6|31372.6|22
1645108180000|2022-02-17 14:29:40|31393.8|31373.8|31395|31375|31395|31375|31392.4|31372.4|17
1645108190000|2022-02-17 14:29:50|31393.3|31373.3|31393.2|31373.2|31394.7|31374.7|31391.9|31371.9|18
1645108200000|2022-02-17 14:30:00|31393.1|31373.1|31395.3|31375.3|31396|31376|31393.1|31373.1|24
1645108210000|2022-02-17 14:30:10|31395.4|31375.4|31394.3|31374.3|31395.6|31375.6|31392.6|31372.6|23
1645108220000|2022-02-17 14:30:20|31394.2|31374.2|31397.7|31377.7|31397.7|31377.7|31393.5|31373.5|26
1645108230000|2022-02-17 14:30:30|31398.8|31378.8|31400.1|31380.1|31400.1|31380.1|31396|31376|24
1645108240000|2022-02-17 14:30:40|31399.5|31379.5|31396.5|31376.5|31399.5|31379.5|31395.3|31375.3|24
1645108250000|2022-02-17 14:30:50|31396.3|31376.3|31397.5|31377.5|31397.5|31377.5|31394.6|31374.6|25
1645108260000|2022-02-17 14:31:00|31397.7|31377.7|31394.4|31374.4|31398|31378|31393.1|31373.1|27
1645108270000|2022-02-17 14:31:10|31394.8|31374.8|31393.6|31373.6|31394.8|31374.8|31391.8|31371.8|27
1645108280000|2022-02-17 14:31:20|31393.8|31373.8|31395.4|31375.4|31396.2|31376.2|31392.8|31372.8|22
1645108290000|2022-02-17 14:31:30|31398.4|31378.4|31399.2|31379.2|31399.9|31379.9|31397.1|31377.1|27
1645108300000|2022-02-17 14:31:40|31398.7|31378.7|31399.5|31379.5|31400.1|31380.1|31398.2|31378.2|23
1645108310000|2022-02-17 14:31:50|31399.4|31379.4|31396.6|31376.6|31399.4|31379.4|31394.8|31374.8|22
1645108320000|2022-02-17 14:32:00|31396.5|31376.5|31397|31377|31398.8|31378.8|31396.3|31376.3|27
1645108330000|2022-02-17 14:32:10|31397.4|31377.4|31397.1|31377.1|31397.8|31377.8|31396.2|31376.2|24
1645108340000|2022-02-17 14:32:20|31395.9|31375.9|31391.6|31371.6|31396.2|31376.2|31390|31370|25
1645108350000|2022-02-17 14:32:30|31391.9|31371.9|31390.6|31370.6|31393.3|31373.3|31390.6|31370.6|24
1645108360000|2022-02-17 14:32:40|31391|31371|31390.9|31370.9|31391.6|31371.6|31389.9|31369.9|18
1645108370000|2022-02-17 14:32:50|31390.4|31370.4|31387.8|31367.8|31391.3|31371.3|31386.9|31366.9|22
1645108380000|2022-02-17 14:33:00|31388.1|31368.1|31387|31367|31389.2|31369.2|31384.4|31364.4|28
1645108390000|2022-02-17 14:33:10|31386.7|31366.7|31388.5|31368.5|31390.5|31370.5|31386.6|31366.6|26
1645108400000|2022-02-17 14:33:20|31387.8|31367.8|31392.1|31372.1|31393.9|31373.9|31386.8|31366.8|18
1645108410000|2022-02-17 14:33:30|31392.3|31372.3|31391.5|31371.5|31393.5|31373.5|31390.6|31370.6|22
1645108420000|2022-02-17 14:33:40|31391.1|31371.1|31389|31369|31393.9|31373.9|31387.6|31367.6|27
1645108430000|2022-02-17 14:33:50|31387.2|31367.2|31390.5|31370.5|31391|31371|31386.4|31366.4|27
1645108440000|2022-02-17 14:34:00|31389.6|31369.6|31380.4|31360.4|31389.6|31369.6|31380|31360|27
1645108450000|2022-02-17 14:34:10|31380|31360|31380.9|31360.9|31381.7|31361.7|31375.8|31355.8|29
1645108460000|2022-02-17 14:34:20|31381.7|31361.7|31380.3|31360.3|31382.8|31362.8|31376.7|31356.7|24
1645108470000|2022-02-17 14:34:30|31381.3|31361.3|31384.8|31364.8|31384.8|31364.8|31379.9|31359.9|25
1645108480000|2022-02-17 14:34:40|31385.1|31365.1|31387.5|31367.5|31387.5|31367.5|31384.4|31364.4|23
1645108490000|2022-02-17 14:34:50|31388.3|31368.3|31390.8|31370.8|31394.4|31374.4|31387.8|31367.8|26
1645108500000|2022-02-17 14:35:00|31389.9|31369.9|31391.2|31371.2|31391.2|31371.2|31388.6|31368.6|25
1645108510000|2022-02-17 14:35:10|31390.4|31370.4|31389.8|31369.8|31394.2|31374.2|31388.1|31368.1|25
1645108520000|2022-02-17 14:35:20|31388.9|31368.9|31388.8|31368.8|31392.1|31372.1|31388.1|31368.1|24
1645108530000|2022-02-17 14:35:30|31389.7|31369.7|31385.4|31365.4|31390.3|31370.3|31384.5|31364.5|23
1645108540000|2022-02-17 14:35:40|31386|31366|31383.4|31363.4|31387.1|31367.1|31383.1|31363.1|23
1645108550000|2022-02-17 14:35:50|31383.8|31363.8|31385.3|31365.3|31388.1|31368.1|31383.4|31363.4|27
1645108560000|2022-02-17 14:36:00|31385.1|31365.1|31383.5|31363.5|31385.1|31365.1|31382.6|31362.6|30
1645108570000|2022-02-17 14:36:10|31383.2|31363.2|31394.8|31374.8|31396|31376|31383.1|31363.1|37
1645108580000|2022-02-17 14:36:20|31394.1|31374.1|31394.8|31374.8|31396|31376|31390.3|31370.3|34
1645108590000|2022-02-17 14:36:30|31394.3|31374.3|31398.4|31378.4|31399.8|31379.8|31393.5|31373.5|35
1645108600000|2022-02-17 14:36:40|31398.5|31378.5|31400.5|31380.5|31402|31382|31398.5|31378.5|36
1645108610000|2022-02-17 14:36:50|31400|31380|31396.3|31376.3|31400.9|31380.9|31393.8|31373.8|35
1645108620000|2022-02-17 14:37:00|31394.7|31374.7|31393.5|31373.5|31396.3|31376.3|31391.5|31371.5|34
1645108630000|2022-02-17 14:37:10|31393.6|31373.6|31392.2|31372.2|31394.2|31374.2|31392.2|31372.2|33
1645108640000|2022-02-17 14:37:20|31394.4|31374.4|31407|31387|31407.4|31387.4|31394.4|31374.4|33
1645108650000|2022-02-17 14:37:30|31407.1|31387.1|31409.2|31389.2|31410.1|31390.1|31406.9|31386.9|29
1645108660000|2022-02-17 14:37:40|31409.7|31389.7|31410|31390|31411.2|31391.2|31409.1|31389.1|32
1645108670000|2022-02-17 14:37:50|31409.8|31389.8|31408.7|31388.7|31410.3|31390.3|31408.2|31388.2|30
1645108680000|2022-02-17 14:38:00|31408.5|31388.5|31406.9|31386.9|31408.9|31388.9|31404.4|31384.4|24
1645108690000|2022-02-17 14:38:10|31406.1|31386.1|31406.9|31386.9|31407.2|31387.2|31403.7|31383.7|28
1645108700000|2022-02-17 14:38:20|31408.6|31388.6|31408|31388|31409.8|31389.8|31404.3|31384.3|29
1645108710000|2022-02-17 14:38:30|31408.5|31388.5|31405.8|31385.8|31408.5|31388.5|31404.1|31384.1|28
1645108720000|2022-02-17 14:38:40|31404.7|31384.7|31403.7|31383.7|31407.6|31387.6|31403.5|31383.5|32
1645108730000|2022-02-17 14:38:50|31404|31384|31411|31391|31411|31391|31404|31384|29
1645108740000|2022-02-17 14:39:00|31410.7|31390.7|31408.2|31388.2|31410.7|31390.7|31407.6|31387.6|24
1645108750000|2022-02-17 14:39:10|31408|31388|31407.2|31387.2|31408|31388|31404.1|31384.1|31
1645108760000|2022-02-17 14:39:20|31407.1|31387.1|31407.4|31387.4|31408.7|31388.7|31405|31385|29
1645108770000|2022-02-17 14:39:30|31407.8|31387.8|31407.3|31387.3|31408.4|31388.4|31402.9|31382.9|35
1645108780000|2022-02-17 14:39:40|31407|31387|31400.2|31380.2|31407|31387|31399.3|31379.3|32
1645108790000|2022-02-17 14:39:50|31401|31381|31396.3|31376.3|31401|31381|31396.2|31376.2|30
1645108800000|2022-02-17 14:40:00|31397|31377|31396.8|31376.8|31398.3|31378.3|31395.8|31375.8|31
1645108810000|2022-02-17 14:40:10|31398|31378|31399.2|31379.2|31400.3|31380.3|31397.5|31377.5|32
1645108820000|2022-02-17 14:40:20|31397.3|31377.3|31399.2|31379.2|31399.5|31379.5|31397|31377|32
1645108830000|2022-02-17 14:40:30|31399.3|31379.3|31401.9|31381.9|31403.5|31383.5|31399.3|31379.3|29
1645108840000|2022-02-17 14:40:40|31401.4|31381.4|31405.3|31385.3|31405.7|31385.7|31401.4|31381.4|35
1645108850000|2022-02-17 14:40:50|31405.6|31385.6|31409.5|31389.5|31410.5|31390.5|31405.5|31385.5|34
1645108860000|2022-02-17 14:41:00|31409.6|31389.6|31407.8|31387.8|31410|31390|31406.9|31386.9|30
1645108870000|2022-02-17 14:41:10|31407.2|31387.2|31405.6|31385.6|31408.4|31388.4|31405.4|31385.4|28
1645108880000|2022-02-17 14:41:20|31406.6|31386.6|31408.2|31388.2|31408.8|31388.8|31404.8|31384.8|27
1645108890000|2022-02-17 14:41:30|31408.1|31388.1|31406.4|31386.4|31409.3|31389.3|31406.4|31386.4|30
1645108900000|2022-02-17 14:41:40|31406.6|31386.6|31400|31380|31406.8|31386.8|31400|31380|32
1645108910000|2022-02-17 14:41:50|31398.8|31378.8|31399.9|31379.9|31400.8|31380.8|31398.2|31378.2|26
1645108920000|2022-02-17 14:42:00|31400|31380|31403|31383|31403.2|31383.2|31399.2|31379.2|25
1645108930000|2022-02-17 14:42:10|31402.8|31382.8|31400.7|31380.7|31403.6|31383.6|31400.7|31380.7|25
1645108940000|2022-02-17 14:42:20|31400.9|31380.9|31401.9|31381.9|31403|31383|31400.2|31380.2|29
1645108950000|2022-02-17 14:42:30|31402.7|31382.7|31403.9|31383.9|31405.5|31385.5|31401.1|31381.1|33
1645108960000|2022-02-17 14:42:40|31404.1|31384.1|31407|31387|31407.3|31387.3|31404.1|31384.1|27
1645108970000|2022-02-17 14:42:50|31407.1|31387.1|31409.1|31389.1|31410.5|31390.5|31407.1|31387.1|30
1645108980000|2022-02-17 14:43:00|31410.3|31390.3|31408.5|31388.5|31410.5|31390.5|31407.7|31387.7|27
1645108990000|2022-02-17 14:43:10|31408.6|31388.6|31409.8|31389.8|31410.9|31390.9|31408.6|31388.6|23
1645109000000|2022-02-17 14:43:20|31408.9|31388.9|31408|31388|31408.9|31388.9|31405.5|31385.5|33
1645109010000|2022-02-17 14:43:30|31408.5|31388.5|31418.4|31398.4|31418.7|31398.7|31408.5|31388.5|21
1645109020000|2022-02-17 14:43:40|31418.5|31398.5|31418.6|31398.6|31420.3|31400.3|31415.6|31395.6|7
1645109030000|2022-02-17 14:43:50|31417.1|31397.1|31419.7|31399.7|31423.6|31403.6|31417.1|31397.1|18
1645109040000|2022-02-17 14:44:00|31420.4|31400.4|31414.4|31394.4|31422.1|31402.1|31413.8|31393.8|30
1645109050000|2022-02-17 14:44:10|31414.3|31394.3|31416.3|31396.3|31418.8|31398.8|31414.3|31394.3|31
1645109060000|2022-02-17 14:44:20|31416.6|31396.6|31420|31400|31420|31400|31416.6|31396.6|25
1645109070000|2022-02-17 14:44:30|31419.9|31399.9|31420|31400|31420.1|31400.1|31418.8|31398.8|19
1645109080000|2022-02-17 14:44:40|31420.8|31400.8|31422.2|31402.2|31422.9|31402.9|31419.5|31399.5|24
1645109090000|2022-02-17 14:44:50|31422.3|31402.3|31421.9|31401.9|31422.6|31402.6|31421.2|31401.2|19
1645109100000|2022-02-17 14:45:00|31421.8|31401.8|31426|31406|31426.8|31406.8|31420.3|31400.3|32
1645109110000|2022-02-17 14:45:10|31426.5|31406.5|31422.9|31402.9|31426.9|31406.9|31422.9|31402.9|28
1645109120000|2022-02-17 14:45:20|31422.8|31402.8|31424.1|31404.1|31424.1|31404.1|31420.2|31400.2|30
1645109130000|2022-02-17 14:45:30|31423.9|31403.9|31427.4|31407.4|31428.8|31408.8|31423.3|31403.3|36
1645109140000|2022-02-17 14:45:40|31428|31408|31426.4|31406.4|31430.9|31410.9|31425.9|31405.9|33
1645109150000|2022-02-17 14:45:50|31425.5|31405.5|31423|31403|31427.6|31407.6|31422.1|31402.1|33
1645109160000|2022-02-17 14:46:00|31422.5|31402.5|31425.5|31405.5|31426.5|31406.5|31422.5|31402.5|36
1645109170000|2022-02-17 14:46:10|31426.2|31406.2|31425.5|31405.5|31428.1|31408.1|31424.6|31404.6|34
1645109180000|2022-02-17 14:46:20|31425.4|31405.4|31426|31406|31427.1|31407.1|31424.8|31404.8|25
1645109190000|2022-02-17 14:46:30|31426.3|31406.3|31434.5|31414.5|31435.4|31415.4|31426.1|31406.1|37
1645109200000|2022-02-17 14:46:40|31432.9|31412.9|31435.3|31415.3|31437.3|31417.3|31432.9|31412.9|31
1645109210000|2022-02-17 14:46:50|31434.6|31414.6|31434.4|31414.4|31437|31417|31434.4|31414.4|26
1645109220000|2022-02-17 14:47:00|31435.3|31415.3|31432.5|31412.5|31436.1|31416.1|31432.2|31412.2|35
1645109230000|2022-02-17 14:47:10|31432.6|31412.6|31440.1|31420.1|31440.1|31420.1|31431.7|31411.7|35
1645109240000|2022-02-17 14:47:20|31438.8|31418.8|31450.2|31430.2|31465.8|31432.2|31437.2|31409.6|35
1645109250000|2022-02-17 14:47:30|31451.1|31431.1|31446.7|31426.7|31451.1|31431.1|31444.2|31424.2|34
1645109260000|2022-02-17 14:47:40|31448|31428|31458.5|31438.5|31466.5|31446.5|31447.7|31427.7|36
1645109270000|2022-02-17 14:47:50|31459.2|31439.2|31465.1|31445.1|31465.3|31445.3|31459.2|31439.2|38
1645109280000|2022-02-17 14:48:00|31464.6|31444.6|31464.7|31444.7|31465.6|31445.6|31462.6|31442.6|29
1645109290000|2022-02-17 14:48:10|31463.9|31443.9|31475.6|31455.6|31475.6|31455.6|31463.9|31443.9|37
1645109300000|2022-02-17 14:48:20|31475.3|31455.3|31477.2|31457.2|31479.4|31459.4|31474|31454|34
1645109310000|2022-02-17 14:48:30|31477|31457|31471|31451|31477.8|31457.8|31470.9|31450.9|35
1645109320000|2022-02-17 14:48:40|31470.9|31450.9|31475.6|31455.6|31480.1|31460.1|31470.9|31450.9|39
1645109330000|2022-02-17 14:48:50|31472.8|31452.8|31475|31455|31476.1|31456.1|31472.1|31452.1|33
1645109340000|2022-02-17 14:49:00|31474.8|31454.8|31474.9|31454.9|31477.7|31457.7|31470|31450|34
1645109350000|2022-02-17 14:49:10|31474.2|31454.2|31468.4|31448.4|31476.4|31456.4|31468.4|31448.4|36
1645109360000|2022-02-17 14:49:20|31466.3|31446.3|31484.9|31464.9|31485.8|31465.8|31466.3|31446.3|33
1645109370000|2022-02-17 14:49:30|31484.4|31464.4|31488.5|31468.5|31489.2|31469.2|31484.1|31464.1|38
1645109380000|2022-02-17 14:49:40|31488.2|31468.2|31492.1|31472.1|31494.7|31474.7|31486.5|31466.5|33
1645109390000|2022-02-17 14:49:50|31492|31472|31489.7|31469.7|31493.8|31473.8|31489.6|31469.6|30
1645109400000|2022-02-17 14:50:00|31489.5|31469.5|31491.3|31471.3|31494.5|31474.5|31489.5|31469.5|36
1645109410000|2022-02-17 14:50:10|31491.4|31471.4|31490.3|31470.3|31492.8|31472.8|31488.2|31468.2|34
1645109420000|2022-02-17 14:50:20|31490|31470|31491.3|31471.3|31492.7|31472.7|31487.8|31467.8|29
1645109430000|2022-02-17 14:50:30|31489.1|31469.1|31481.1|31461.1|31489.7|31469.7|31480.8|31460.8|39
1645109440000|2022-02-17 14:50:40|31480.3|31460.3|31480.7|31460.7|31487.8|31467.8|31480.1|31460.1|36
1645109450000|2022-02-17 14:50:50|31481.4|31461.4|31488.7|31432.2|31488.8|31462.3|31474.5|31419.6|34
1645109460000|2022-02-17 14:51:00|31472.4|31452.4|31475.4|31455.4|31487.8|31457.1|31470|31432.5|38
1645109470000|2022-02-17 14:51:10|31475.5|31455.5|31497.2|31436.8|31497.2|31471.7|31475.5|31436.8|39
1645109480000|2022-02-17 14:51:20|31495.7|31437.7|31479.2|31459.2|31501.8|31470.6|31473.8|31429.7|33
1645109490000|2022-02-17 14:51:30|31479|31459|31481.2|31461.2|31482.5|31462.5|31478.4|31458.4|34
1645109500000|2022-02-17 14:51:40|31482.1|31462.1|31485.2|31465.2|31486.9|31466.9|31480.1|31460.1|35
1645109510000|2022-02-17 14:51:50|31485.5|31465.5|31484.9|31464.9|31486.3|31466.3|31483.6|31463.6|32
1645109520000|2022-02-17 14:52:00|31485.1|31465.1|31487.9|31467.9|31488.2|31468.2|31483.9|31463.9|23
1645109530000|2022-02-17 14:52:10|31488.3|31468.3|31488.3|31468.3|31489.1|31469.1|31487.6|31467.6|10
1645109540000|2022-02-17 14:52:20|31488.2|31468.2|31485.6|31465.6|31489.4|31469.4|31485.6|31465.6|19
1645109550000|2022-02-17 14:52:30|31488|31468|31486.1|31466.1|31488.2|31468.2|31485.3|31465.3|33
1645109560000|2022-02-17 14:52:40|31486.2|31466.2|31486.2|31466.2|31487.5|31467.5|31484.6|31464.6|31
1645109570000|2022-02-17 14:52:50|31486.4|31466.4|31482.1|31462.1|31486.5|31466.5|31479.8|31459.8|31
1645109580000|2022-02-17 14:53:00|31481.6|31461.6|31480.2|31460.2|31484.2|31464.2|31478.2|31458.2|29
1645109590000|2022-02-17 14:53:10|31482.4|31462.4|31483.5|31463.5|31483.5|31463.5|31480.5|31460.5|33
1645109600000|2022-02-17 14:53:20|31483.3|31463.3|31478|31458|31483.3|31463.3|31475.2|31455.2|32
1645109610000|2022-02-17 14:53:30|31479|31459|31477.4|31457.4|31479|31459|31472.4|31452.4|30
1645109620000|2022-02-17 14:53:40|31477.6|31457.6|31474.1|31454.1|31481.2|31461.2|31473.8|31453.8|35
1645109630000|2022-02-17 14:53:50|31473.9|31453.9|31475.3|31455.3|31476.7|31456.7|31472.6|31452.6|31
1645109640000|2022-02-17 14:54:00|31475.1|31455.1|31472.3|31452.3|31475.4|31455.4|31471.6|31451.6|33
1645109650000|2022-02-17 14:54:10|31471.5|31451.5|31470.9|31450.9|31472.1|31452.1|31466.8|31446.8|35
1645109660000|2022-02-17 14:54:20|31471.2|31451.2|31480.1|31460.1|31480.6|31460.6|31470.7|31450.7|31
1645109670000|2022-02-17 14:54:30|31480|31460|31478.8|31458.8|31481.4|31461.4|31478|31458|31
1645109680000|2022-02-17 14:54:40|31480.5|31460.5|31479.4|31459.4|31481.9|31461.9|31477.7|31457.7|33
1645109690000|2022-02-17 14:54:50|31479.7|31459.7|31479.5|31459.5|31481.3|31461.3|31476.8|31456.8|34
1645109700000|2022-02-17 14:55:00|31480.2|31460.2|31485.4|31465.4|31487.2|31467.2|31479.6|31459.6|36
1645109710000|2022-02-17 14:55:10|31485.1|31465.1|31478.4|31458.4|31485.2|31465.2|31478|31458|35
1645109720000|2022-02-17 14:55:20|31474.3|31454.3|31476|31456|31478.4|31458.4|31474.2|31454.2|31
1645109730000|2022-02-17 14:55:30|31476.1|31456.1|31475|31455|31477.1|31457.1|31473.6|31453.6|30
1645109740000|2022-02-17 14:55:40|31474.7|31454.7|31475.7|31455.7|31483.1|31463.1|31472.8|31452.8|34
1645109750000|2022-02-17 14:55:50|31477|31457|31476.9|31456.9|31478.3|31458.3|31475.2|31455.2|33
1645109760000|2022-02-17 14:56:00|31477|31457|31476.5|31456.5|31478.3|31458.3|31473.8|31453.8|29
1645109770000|2022-02-17 14:56:10|31474.9|31454.9|31477.4|31457.4|31478.6|31458.6|31474.9|31454.9|36
1645109780000|2022-02-17 14:56:20|31478|31458|31476|31456|31478|31458|31474.6|31454.6|30
1645109790000|2022-02-17 14:56:30|31477.7|31457.7|31478.5|31458.5|31481.9|31461.9|31477.6|31457.6|35
1645109800000|2022-02-17 14:56:40|31478.9|31458.9|31484.7|31464.7|31486.9|31466.9|31478.9|31458.9|36
1645109810000|2022-02-17 14:56:50|31484.4|31464.4|31490.8|31470.8|31490.8|31470.8|31481.7|31461.7|37
1645109820000|2022-02-17 14:57:00|31490.5|31470.5|31483.2|31463.2|31490.7|31470.7|31479|31459|38
1645109830000|2022-02-17 14:57:10|31484.1|31464.1|31489.2|31469.2|31495.3|31475.3|31484.1|31464.1|35
1645109840000|2022-02-17 14:57:20|31487|31467|31485.2|31465.2|31490.4|31470.4|31484.6|31464.6|34
1645109850000|2022-02-17 14:57:30|31485.1|31465.1|31485.4|31465.4|31488.1|31468.1|31484.3|31464.3|32
1645109860000|2022-02-17 14:57:40|31485.5|31465.5|31474.8|31454.8|31486.1|31466.1|31469.7|31449.7|27
1645109870000|2022-02-17 14:57:50|31472.8|31452.8|31471.5|31451.5|31476.3|31456.3|31471.2|31451.2|33
1645109880000|2022-02-17 14:58:00|31471.6|31451.6|31465.8|31445.8|31474.6|31454.6|31465.8|31445.8|32
1645109890000|2022-02-17 14:58:10|31466.1|31446.1|31460.3|31440.3|31467.7|31447.7|31459.8|31439.8|40
1645109900000|2022-02-17 14:58:20|31460.6|31440.6|31463.9|31443.9|31464.4|31444.4|31458.5|31438.5|37
1645109910000|2022-02-17 14:58:30|31465.4|31445.4|31474.7|31454.7|31480.6|31456.3|31460.2|31422.7|30
1645109920000|2022-02-17 14:58:40|31474.8|31454.8|31471.9|31451.9|31477.2|31457.2|31471.9|31451.9|32
1645109930000|2022-02-17 14:58:50|31471.2|31451.2|31487.4|31467.4|31493.4|31473.4|31471.2|31451.2|37
1645109940000|2022-02-17 14:59:00|31488.4|31468.4|31490.9|31470.9|31490.9|31470.9|31486.1|31466.1|30
1645109950000|2022-02-17 14:59:10|31488.8|31468.8|31470.3|31450.3|31490.2|31470.2|31470.3|31436.2|32
1645109960000|2022-02-17 14:59:20|31484|31422.7|31473.5|31453.5|31488.4|31454|31466.4|31422.7|39
1645109970000|2022-02-17 14:59:30|31473.3|31453.3|31472.9|31452.9|31476|31456|31471.3|31451.3|39
1645109980000|2022-02-17 14:59:40|31466.4|31446.4|31465.4|31445.4|31484.6|31446.4|31460|31415|34
1645109990000|2022-02-17 14:59:50|31465.7|31445.7|31467.6|31447.6|31484.4|31450.4|31465.2|31425.1|32
1645110000000|2022-02-17 15:00:00|31468|31448|31468.1|31448.1|31470.8|31450.8|31467.3|31447.3|37
1645110010000|2022-02-17 15:00:10|31468|31448|31464.9|31444.9|31468.7|31448.7|31463.9|31443.9|32
1645110020000|2022-02-17 15:00:20|31464.5|31444.5|31461.5|31441.5|31467.4|31447.4|31459.3|31439.3|28
1645110030000|2022-02-17 15:00:30|31460.7|31440.7|31457.2|31437.2|31462.4|31442.4|31457.2|31437.2|35
1645110040000|2022-02-17 15:00:40|31458.2|31438.2|31450.7|31430.7|31469.9|31443.5|31450.1|31416.7|39
1645110050000|2022-02-17 15:00:50|31455.8|31435.8|31462.4|31442.4|31466.3|31442.4|31452.7|31416.3|34
1645110060000|2022-02-17 15:01:00|31461.7|31441.7|31455.4|31435.4|31462.5|31442.5|31452.9|31432.9|37
1645110070000|2022-02-17 15:01:10|31454.2|31434.2|31449.3|31429.3|31466.2|31438|31447.5|31405|38
1645110080000|2022-02-17 15:01:20|31449.4|31429.4|31449.3|31429.3|31469.8|31439.8|31446.9|31404.9|39
1645110090000|2022-02-17 15:01:30|31449.2|31429.2|31442.5|31422.5|31460.2|31430.5|31440.1|31407.3|39
1645110100000|2022-02-17 15:01:40|31442.6|31422.6|31437.9|31417.9|31446.1|31426.1|31435.7|31415.7|40
1645110110000|2022-02-17 15:01:50|31437.2|31417.2|31434.9|31414.9|31441.7|31421.7|31428.7|31408.7|35
1645110120000|2022-02-17 15:02:00|31435.8|31415.8|31436.5|31416.5|31437.5|31417.5|31433.1|31413.1|35
1645110130000|2022-02-17 15:02:10|31436.9|31416.9|31432.5|31412.5|31436.9|31416.9|31431.9|31411.9|35
1645110140000|2022-02-17 15:02:20|31434|31414|31450.5|31430.5|31451.4|31431.4|31430.9|31410.9|33
1645110150000|2022-02-17 15:02:30|31449.5|31429.5|31453.4|31433.4|31453.4|31433.4|31449.5|31429.5|31
1645110160000|2022-02-17 15:02:40|31453.7|31433.7|31459.1|31439.1|31460.8|31440.8|31452|31432|38
1645110170000|2022-02-17 15:02:50|31458.7|31438.7|31459.1|31439.1|31460.8|31440.8|31457.8|31437.8|25
1645110180000|2022-02-17 15:03:00|31459.2|31439.2|31460.6|31440.6|31462.3|31442.3|31457.2|31437.2|35
1645110190000|2022-02-17 15:03:10|31460.9|31440.9|31459.6|31439.6|31461|31441|31459.2|31439.2|30
1645110200000|2022-02-17 15:03:20|31459.7|31439.7|31454.6|31434.6|31461|31441|31448.1|31428.1|36
1645110210000|2022-02-17 15:03:30|31454.2|31434.2|31441.2|31421.2|31454.7|31434.7|31439.3|31419.3|37
1645110220000|2022-02-17 15:03:40|31437.3|31417.3|31438.6|31418.6|31439.6|31419.6|31433|31413|38
1645110230000|2022-02-17 15:03:50|31439.9|31419.9|31441.2|31421.2|31450.9|31430.9|31438.6|31418.6|37
1645110240000|2022-02-17 15:04:00|31442|31422|31444.8|31424.8|31444.8|31424.8|31440.7|31420.7|35
1645110250000|2022-02-17 15:04:10|31444|31424|31442.3|31422.3|31450.4|31430.4|31442.3|31422.3|39
1645110260000|2022-02-17 15:04:20|31442.5|31422.5|31441.6|31421.6|31448.6|31428.6|31441.6|31421.6|30
1645110270000|2022-02-17 15:04:30|31441.1|31421.1|31440.8|31420.8|31441.4|31421.4|31435.9|31415.9|38
1645110280000|2022-02-17 15:04:40|31437.6|31417.6|31445|31425|31445.3|31425.3|31437|31417|34
1645110290000|2022-02-17 15:04:50|31442.9|31422.9|31443.9|31423.9|31446.6|31426.6|31442.2|31422.2|32
1645110300000|2022-02-17 15:05:00|31444.1|31424.1|31448.4|31428.4|31449.2|31429.2|31442.9|31422.9|33
1645110310000|2022-02-17 15:05:10|31448.2|31428.2|31448.1|31428.1|31449.2|31429.2|31447.6|31427.6|28
1645110320000|2022-02-17 15:05:20|31448.3|31428.3|31447.4|31427.4|31452.4|31432.4|31446.7|31426.7|34
1645110330000|2022-02-17 15:05:30|31446.9|31426.9|31444.1|31424.1|31448.5|31428.5|31443.8|31423.8|33
1645110340000|2022-02-17 15:05:40|31445.5|31425.5|31431.2|31411.2|31448.2|31428.2|31430.2|31410.2|35
1645110350000|2022-02-17 15:05:50|31431.5|31411.5|31430.4|31410.4|31433.9|31413.9|31429.3|31409.3|32
1645110360000|2022-02-17 15:06:00|31430.8|31410.8|31432.5|31412.5|31433.7|31413.7|31428.7|31408.7|34
1645110370000|2022-02-17 15:06:10|31431.4|31411.4|31417.8|31397.8|31431.4|31411.4|31417.8|31397.8|38
1645110380000|2022-02-17 15:06:20|31417.9|31397.9|31415.3|31395.3|31418.9|31398.9|31414.5|31394.5|37
1645110390000|2022-02-17 15:06:30|31416.1|31396.1|31417|31397|31420.6|31400.6|31414.3|31394.3|38
1645110400000|2022-02-17 15:06:40|31416.1|31396.1|31420.7|31400.7|31420.7|31400.7|31415.1|31395.1|36
1645110410000|2022-02-17 15:06:50|31422.7|31402.7|31417.1|31397.1|31422.7|31402.7|31415|31395|37
1645110420000|2022-02-17 15:07:00|31417.4|31397.4|31419.8|31399.8|31420.7|31400.7|31415.4|31395.4|38
1645110430000|2022-02-17 15:07:10|31421.7|31401.7|31414.8|31394.8|31422.8|31402.8|31413.2|31393.2|37
1645110440000|2022-02-17 15:07:20|31415.4|31395.4|31417.6|31397.6|31417.6|31397.6|31413.7|31393.7|36
1645110450000|2022-02-17 15:07:30|31417.4|31397.4|31418.1|31398.1|31419|31399|31415.5|31395.5|29
1645110460000|2022-02-17 15:07:40|31418.7|31398.7|31416.6|31396.6|31419.1|31399.1|31415.1|31395.1|33
1645110470000|2022-02-17 15:07:50|31417.1|31397.1|31417.2|31397.2|31419.2|31399.2|31414.9|31394.9|33
1645110480000|2022-02-17 15:08:00|31417.5|31397.5|31420.5|31400.5|31420.5|31400.5|31416.3|31396.3|33
1645110490000|2022-02-17 15:08:10|31419.8|31399.8|31420.1|31400.1|31420.2|31400.2|31418.6|31398.6|31
1645110500000|2022-02-17 15:08:20|31420.2|31400.2|31419.8|31399.8|31420.5|31400.5|31417.4|31397.4|31
1645110510000|2022-02-17 15:08:30|31419.5|31399.5|31419.4|31399.4|31420.5|31400.5|31418.2|31398.2|34
1645110520000|2022-02-17 15:08:40|31419.3|31399.3|31419.5|31399.5|31420.5|31400.5|31417.6|31397.6|27
1645110530000|2022-02-17 15:08:50|31418.9|31398.9|31417.9|31397.9|31423|31403|31416|31396|31
1645110540000|2022-02-17 15:09:00|31417.3|31397.3|31415.8|31395.8|31419.5|31399.5|31414.6|31394.6|30
1645110550000|2022-02-17 15:09:10|31417.9|31397.9|31418.9|31398.9|31419.4|31399.4|31415.7|31395.7|32
1645110560000|2022-02-17 15:09:20|31419.8|31399.8|31419.1|31399.1|31420|31400|31418.7|31398.7|21
1645110570000|2022-02-17 15:09:30|31419.7|31399.7|31410.4|31390.4|31420|31400|31408.4|31388.4|26
1645110580000|2022-02-17 15:09:40|31410.8|31390.8|31428.3|31408.3|31433.1|31413.1|31410.8|31390.8|22
1645110590000|2022-02-17 15:09:50|31427.7|31407.7|31428.7|31408.7|31431.5|31411.5|31425|31405|33
1645110600000|2022-02-17 15:10:00|31428.1|31408.1|31423.9|31403.9|31429.4|31409.4|31422.4|31402.4|38
1645110610000|2022-02-17 15:10:10|31424.1|31404.1|31426.5|31406.5|31427.3|31407.3|31423.5|31403.5|34
1645110620000|2022-02-17 15:10:20|31425.3|31405.3|31430.1|31410.1|31433.2|31413.2|31423.9|31403.9|35
1645110630000|2022-02-17 15:10:30|31430.6|31410.6|31428.2|31408.2|31430.6|31410.6|31425.3|31405.3|36
1645110640000|2022-02-17 15:10:40|31428.5|31408.5|31424.6|31404.6|31429.1|31409.1|31422.7|31402.7|36
1645110650000|2022-02-17 15:10:50|31424.3|31404.3|31427.6|31407.6|31428.6|31408.6|31423.5|31403.5|29
1645110660000|2022-02-17 15:11:00|31428.1|31408.1|31431.4|31411.4|31433|31413|31428.1|31408.1|32
1645110670000|2022-02-17 15:11:10|31431.3|31411.3|31429.3|31409.3|31431.3|31411.3|31428.6|31408.6|25
1645110680000|2022-02-17 15:11:20|31428.1|31408.1|31429.8|31409.8|31430.5|31410.5|31428.1|31408.1|32
1645110690000|2022-02-17 15:11:30|31430.8|31410.8|31431.9|31411.9|31432.5|31412.5|31430.2|31410.2|27
1645110700000|2022-02-17 15:11:40|31432.3|31412.3|31431.1|31411.1|31434.1|31414.1|31430.5|31410.5|30
1645110710000|2022-02-17 15:11:50|31432|31412|31434.9|31414.9|31436.4|31416.4|31431.6|31411.6|35
1645110720000|2022-02-17 15:12:00|31435.3|31415.3|31441.7|31421.7|31442.3|31422.3|31434.1|31414.1|33
1645110730000|2022-02-17 15:12:10|31441.6|31421.6|31441.4|31421.4|31442.1|31422.1|31441|31421|17
1645110740000|2022-02-17 15:12:20|31443.2|31423.2|31443|31423|31444.2|31424.2|31442.6|31422.6|26
1645110750000|2022-02-17 15:12:30|31442.9|31422.9|31430.5|31410.5|31442.9|31422.9|31429|31409|38
1645110760000|2022-02-17 15:12:40|31431.2|31411.2|31428.3|31408.3|31431.9|31411.9|31426.7|31406.7|31
1645110770000|2022-02-17 15:12:50|31428.1|31408.1|31430.3|31410.3|31430.4|31410.4|31427.5|31407.5|28
1645110780000|2022-02-17 15:13:00|31429.8|31409.8|31426.4|31406.4|31430.1|31410.1|31426.2|31406.2|36
1645110790000|2022-02-17 15:13:10|31426|31406|31424.8|31404.8|31426|31406|31420.4|31400.4|35
1645110800000|2022-02-17 15:13:20|31425|31405|31425.4|31405.4|31427.6|31407.6|31423.7|31403.7|29
1645110810000|2022-02-17 15:13:30|31425.3|31405.3|31425.6|31405.6|31426.1|31406.1|31425.2|31405.2|20
1645110820000|2022-02-17 15:13:40|31426|31406|31423.8|31403.8|31426|31406|31422|31402|25
1645110830000|2022-02-17 15:13:50|31423.5|31403.5|31423.9|31403.9|31424.4|31404.4|31422.9|31402.9|19
1645110840000|2022-02-17 15:14:00|31423.6|31403.6|31424.8|31404.8|31424.8|31404.8|31422.4|31402.4|26
1645110850000|2022-02-17 15:14:10|31425.3|31405.3|31429|31409|31430.5|31410.5|31425.3|31405.3|25
1645110860000|2022-02-17 15:14:20|31429.1|31409.1|31432.5|31412.5|31432.9|31412.9|31428.9|31408.9|32
1645110870000|2022-02-17 15:14:30|31432.8|31412.8|31432.2|31412.2|31434.3|31414.3|31430.9|31410.9|29
1645110880000|2022-02-17 15:14:40|31431.3|31411.3|31419.5|31399.5|31431.6|31411.6|31419|31399|34
1645110890000|2022-02-17 15:14:50|31419|31399|31418.1|31398.1|31421.9|31401.9|31416.9|31396.9|27
1645110900000|2022-02-17 15:15:00|31418.2|31398.2|31419.5|31399.5|31420.3|31400.3|31417.4|31397.4|27
1645110910000|2022-02-17 15:15:10|31418.9|31398.9|31419.1|31399.1|31419.4|31399.4|31417.2|31397.2|24
1645110920000|2022-02-17 15:15:20|31418.8|31398.8|31421.2|31401.2|31422.7|31402.7|31417.6|31397.6|34
1645110930000|2022-02-17 15:15:30|31421.7|31401.7|31421|31401|31421.7|31401.7|31419.1|31399.1|28
1645110940000|2022-02-17 15:15:40|31420.5|31400.5|31419.8|31399.8|31421.1|31401.1|31419.7|31399.7|19
1645110950000|2022-02-17 15:15:50|31420.4|31400.4|31426.3|31406.3|31426.3|31406.3|31419.9|31399.9|29
1645110960000|2022-02-17 15:16:00|31426.1|31406.1|31434.4|31414.4|31435.5|31415.5|31424.1|31404.1|35
1645110970000|2022-02-17 15:16:10|31435.5|31415.5|31434|31414|31436.3|31416.3|31433.1|31413.1|34
1645110980000|2022-02-17 15:16:20|31434.7|31414.7|31434.2|31414.2|31437.8|31417.8|31432.8|31412.8|28
1645110990000|2022-02-17 15:16:30|31433.6|31413.6|31433.7|31413.7|31435|31415|31432.7|31412.7|29
1645111000000|2022-02-17 15:16:40|31433.3|31413.3|31436|31416|31436|31416|31432.7|31412.7|26
1645111010000|2022-02-17 15:16:50|31436.1|31416.1|31423.9|31403.9|31437.4|31417.4|31423.8|31403.8|33
1645111020000|2022-02-17 15:17:00|31423.4|31403.4|31428.6|31408.6|31429.4|31409.4|31423.3|31403.3|35
1645111030000|2022-02-17 15:17:10|31428.7|31408.7|31420.3|31400.3|31429.2|31409.2|31420.3|31400.3|34
1645111040000|2022-02-17 15:17:20|31420.4|31400.4|31418.3|31398.3|31420.4|31400.4|31416.2|31396.2|35
1645111050000|2022-02-17 15:17:30|31417.7|31397.7|31419.9|31399.9|31419.9|31399.9|31416|31396|36
1645111060000|2022-02-17 15:17:40|31419.1|31399.1|31429.5|31409.5|31430.1|31410.1|31419.1|31399.1|38
1645111070000|2022-02-17 15:17:50|31429|31409|31427.9|31407.9|31430.1|31410.1|31426|31406|33
1645111080000|2022-02-17 15:18:00|31429.3|31409.3|31432.4|31412.4|31432.4|31412.4|31427.2|31407.2|34
1645111090000|2022-02-17 15:18:10|31433.9|31413.9|31433.3|31413.3|31438.6|31418.6|31432.4|31412.4|39
1645111100000|2022-02-17 15:18:20|31435.3|31415.3|31436.7|31416.7|31437.1|31417.1|31434.2|31414.2|33
1645111110000|2022-02-17 15:18:30|31437|31417|31437.4|31417.4|31437.4|31417.4|31435|31415|25
1645111120000|2022-02-17 15:18:40|31438|31418|31436.8|31416.8|31438.5|31418.5|31435.9|31415.9|32
1645111130000|2022-02-17 15:18:50|31436.1|31416.1|31439.8|31419.8|31439.8|31419.8|31433.3|31413.3|36
1645111140000|2022-02-17 15:19:00|31438.7|31418.7|31439.4|31419.4|31440.4|31420.4|31438|31418|39
1645111150000|2022-02-17 15:19:10|31438.8|31418.8|31441.2|31421.2|31441.2|31421.2|31436.5|31416.5|33
1645111160000|2022-02-17 15:19:20|31441.3|31421.3|31442.3|31422.3|31442.3|31422.3|31437.9|31417.9|29
1645111170000|2022-02-17 15:19:30|31442.1|31422.1|31448.7|31428.7|31448.7|31428.7|31438.3|31418.3|33
1645111180000|2022-02-17 15:19:40|31448.9|31428.9|31454.7|31434.7|31454.8|31434.8|31448.9|31428.9|26
1645111190000|2022-02-17 15:19:50|31454.4|31434.4|31455.1|31435.1|31455.5|31435.5|31454.2|31434.2|19
1645111200000|2022-02-17 15:20:00|31455.4|31435.4|31460.3|31440.3|31460.3|31440.3|31455.2|31435.2|31
1645111210000|2022-02-17 15:20:10|31460.8|31440.8|31457.2|31437.2|31460.8|31440.8|31456.8|31436.8|31
1645111220000|2022-02-17 15:20:20|31457.3|31437.3|31461.3|31441.3|31461.3|31441.3|31457.3|31437.3|22
1645111230000|2022-02-17 15:20:30|31461.1|31441.1|31460.6|31440.6|31461.1|31441.1|31459.8|31439.8|15
1645111240000|2022-02-17 15:20:40|31460.5|31440.5|31460.4|31440.4|31462.1|31442.1|31460.1|31440.1|24
1645111250000|2022-02-17 15:20:50|31460.1|31440.1|31460.7|31440.7|31461.4|31441.4|31460|31440|26
1645111260000|2022-02-17 15:21:00|31460.4|31440.4|31460.3|31440.3|31461.3|31441.3|31458.6|31438.6|32
1645111270000|2022-02-17 15:21:10|31458.9|31438.9|31456.2|31436.2|31459.8|31439.8|31456.2|31436.2|30
1645111280000|2022-02-17 15:21:20|31458.9|31438.9|31453|31433|31461.2|31441.2|31453|31433|31
1645111290000|2022-02-17 15:21:30|31453.1|31433.1|31461.7|31441.7|31462.6|31442.6|31453.1|31433.1|35
1645111300000|2022-02-17 15:21:40|31462.8|31442.8|31465.1|31445.1|31465.4|31445.4|31461.3|31441.3|35
1645111310000|2022-02-17 15:21:50|31464.5|31444.5|31456.1|31436.1|31464.5|31444.5|31456.1|31436.1|27
1645111320000|2022-02-17 15:22:00|31455.8|31435.8|31459.5|31439.5|31459.5|31439.5|31455.1|31435.1|36
1645111330000|2022-02-17 15:22:10|31460.3|31440.3|31456.9|31436.9|31461.2|31441.2|31454.1|31434.1|30
1645111340000|2022-02-17 15:22:20|31456.8|31436.8|31457.4|31437.4|31458.2|31438.2|31453.4|31433.4|30
1645111350000|2022-02-17 15:22:30|31457.5|31437.5|31454.9|31434.9|31458.1|31438.1|31454.9|31434.9|33
1645111360000|2022-02-17 15:22:40|31454.2|31434.2|31454.6|31434.6|31455.6|31435.6|31453.8|31433.8|18
1645111370000|2022-02-17 15:22:50|31453.1|31433.1|31455.2|31435.2|31456.2|31436.2|31452.8|31432.8|26
1645111380000|2022-02-17 15:23:00|31455.4|31435.4|31454.8|31434.8|31456.1|31436.1|31452.7|31432.7|22
1645111390000|2022-02-17 15:23:10|31455|31435|31457.6|31437.6|31457.6|31437.6|31454.6|31434.6|31
1645111400000|2022-02-17 15:23:20|31457.3|31437.3|31456.4|31436.4|31459.7|31439.7|31454.4|31434.4|28
1645111410000|2022-02-17 15:23:30|31456|31436|31452.8|31432.8|31457.1|31437.1|31451.6|31431.6|35
1645111420000|2022-02-17 15:23:40|31453.1|31433.1|31456.1|31436.1|31456.1|31436.1|31449.9|31429.9|31
1645111430000|2022-02-17 15:23:50|31454.6|31434.6|31458.4|31438.4|31458.4|31438.4|31452.9|31432.9|33
1645111440000|2022-02-17 15:24:00|31458.9|31438.9|31458.9|31438.9|31462.5|31442.5|31458.9|31438.9|35
1645111450000|2022-02-17 15:24:10|31459.4|31439.4|31459|31439|31460|31440|31458.1|31438.1|27
1645111460000|2022-02-17 15:24:20|31459.9|31439.9|31460.6|31440.6|31463.1|31443.1|31458.7|31438.7|31
1645111470000|2022-02-17 15:24:30|31460.5|31440.5|31461|31441|31461.7|31441.7|31460.5|31440.5|25
1645111480000|2022-02-17 15:24:40|31460.7|31440.7|31460.4|31440.4|31461.7|31441.7|31458.6|31438.6|24
1645111490000|2022-02-17 15:24:50|31460.7|31440.7|31462.1|31442.1|31464.2|31444.2|31460.2|31440.2|31
1645111500000|2022-02-17 15:25:00|31461.2|31441.2|31462.4|31442.4|31466.8|31446.8|31461.2|31441.2|35
1645111510000|2022-02-17 15:25:10|31462|31442|31459.5|31439.5|31463.3|31443.3|31458.8|31438.8|32
1645111520000|2022-02-17 15:25:20|31459.6|31439.6|31461|31441|31462.5|31442.5|31456.9|31436.9|33
1645111530000|2022-02-17 15:25:30|31461.2|31441.2|31461.6|31441.6|31462.9|31442.9|31459.7|31439.7|31
1645111540000|2022-02-17 15:25:40|31461.2|31441.2|31458.9|31438.9|31462.5|31442.5|31457|31437|32
1645111550000|2022-02-17 15:25:50|31457.4|31437.4|31457.6|31437.6|31458.7|31438.7|31456.1|31436.1|30
1645111560000|2022-02-17 15:26:00|31458.7|31438.7|31461.1|31441.1|31462.7|31442.7|31457.3|31437.3|33
1645111570000|2022-02-17 15:26:10|31461.4|31441.4|31458.8|31438.8|31463.6|31443.6|31458.8|31438.8|29
1645111580000|2022-02-17 15:26:20|31459.2|31439.2|31460.6|31440.6|31462|31442|31459.2|31439.2|34
1645111590000|2022-02-17 15:26:30|31461.4|31441.4|31467.7|31447.7|31467.9|31447.9|31459.5|31439.5|35
1645111600000|2022-02-17 15:26:40|31467.8|31447.8|31471.9|31451.9|31472.6|31452.6|31467.7|31447.7|35
1645111610000|2022-02-17 15:26:50|31471.7|31451.7|31463.2|31443.2|31474.2|31454.2|31462.4|31442.4|33
1645111620000|2022-02-17 15:27:00|31462.2|31442.2|31461.5|31441.5|31465.5|31445.5|31459.9|31439.9|31
1645111630000|2022-02-17 15:27:10|31461.6|31441.6|31452.9|31432.9|31462.1|31442.1|31452.7|31432.7|34
1645111640000|2022-02-17 15:27:20|31453.3|31433.3|31453.7|31433.7|31454.7|31434.7|31452.6|31432.6|23
1645111650000|2022-02-17 15:27:30|31453.9|31433.9|31450.5|31430.5|31454.1|31434.1|31449.2|31429.2|24
1645111660000|2022-02-17 15:27:40|31449.6|31429.6|31445.3|31425.3|31450.4|31430.4|31442.9|31422.9|34
1645111670000|2022-02-17 15:27:50|31444.4|31424.4|31447.1|31427.1|31447.6|31427.6|31443.5|31423.5|29
1645111680000|2022-02-17 15:28:00|31447.6|31427.6|31448.3|31428.3|31452.3|31432.3|31447.1|31427.1|36
1645111690000|2022-02-17 15:28:10|31448.7|31428.7|31445.1|31425.1|31451.1|31431.1|31444.3|31424.3|34
1645111700000|2022-02-17 15:28:20|31445|31425|31438.8|31418.8|31445.5|31425.5|31436.8|31416.8|23
1645111710000|2022-02-17 15:28:30|31438.2|31418.2|31438.5|31418.5|31439.5|31419.5|31437.5|31417.5|25
1645111720000|2022-02-17 15:28:40|31438|31418|31434.3|31414.3|31438.1|31418.1|31434.3|31414.3|27
1645111730000|2022-02-17 15:28:50|31433.7|31413.7|31433.5|31413.5|31435.6|31415.6|31432.3|31412.3|28
1645111740000|2022-02-17 15:29:00|31433.4|31413.4|31433.9|31413.9|31436.3|31416.3|31432.8|31412.8|32
1645111750000|2022-02-17 15:29:10|31434|31414|31432.8|31412.8|31434.8|31414.8|31432.5|31412.5|32
1645111760000|2022-02-17 15:29:20|31432.1|31412.1|31432.5|31412.5|31434.4|31414.4|31432|31412|27
1645111770000|2022-02-17 15:29:30|31432.6|31412.6|31435.3|31415.3|31436.9|31416.9|31431.9|31411.9|28
1645111780000|2022-02-17 15:29:40|31435.5|31415.5|31436.2|31416.2|31439.3|31419.3|31434.5|31414.5|30
1645111790000|2022-02-17 15:29:50|31435.2|31415.2|31436.8|31416.8|31437.1|31417.1|31433.6|31413.6|27
1645111800000|2022-02-17 15:30:00|31436.9|31416.9|31429|31409|31439.4|31419.4|31429|31409|31
1645111810000|2022-02-17 15:30:10|31429.4|31409.4|31429.5|31409.5|31430.7|31410.7|31428.6|31408.6|24
1645111820000|2022-02-17 15:30:20|31429.8|31409.8|31423|31403|31430.1|31410.1|31421.9|31401.9|35
1645111830000|2022-02-17 15:30:30|31422.9|31402.9|31421.2|31401.2|31423.7|31403.7|31418.4|31398.4|31
1645111840000|2022-02-17 15:30:40|31418.6|31398.6|31423.3|31403.3|31424.9|31404.9|31418.6|31398.6|34
1645111850000|2022-02-17 15:30:50|31423.1|31403.1|31420.2|31400.2|31423.8|31403.8|31418.4|31398.4|24
1645111860000|2022-02-17 15:31:00|31420.4|31400.4|31423.8|31403.8|31428.2|31408.2|31420.3|31400.3|30
1645111870000|2022-02-17 15:31:10|31425.2|31405.2|31424.7|31404.7|31427.6|31407.6|31424|31404|22
1645111880000|2022-02-17 15:31:20|31424.8|31404.8|31426|31406|31426.4|31406.4|31424.7|31404.7|11
1645111890000|2022-02-17 15:31:30|31426.4|31406.4|31427.7|31407.7|31427.7|31407.7|31424.2|31404.2|17
1645111900000|2022-02-17 15:31:40|31427.6|31407.6|31426.6|31406.6|31427.6|31407.6|31425.9|31405.9|13
1645111910000|2022-02-17 15:31:50|31426.1|31406.1|31428.7|31408.7|31431.1|31411.1|31425.8|31405.8|21
1645111920000|2022-02-17 15:32:00|31428.5|31408.5|31429.8|31409.8|31431.3|31411.3|31428.5|31408.5|23
1645111930000|2022-02-17 15:32:10|31429.6|31409.6|31433.9|31413.9|31436.4|31416.4|31428.9|31408.9|28
1645111940000|2022-02-17 15:32:20|31434.1|31414.1|31428|31408|31434.2|31414.2|31428|31408|24
1645111950000|2022-02-17 15:32:30|31429.6|31409.6|31423.9|31403.9|31429.6|31409.6|31423.7|31403.7|34
1645111960000|2022-02-17 15:32:40|31424.4|31404.4|31430.5|31410.5|31431.7|31411.7|31424.3|31404.3|31
1645111970000|2022-02-17 15:32:50|31430.8|31410.8|31433|31413|31435.2|31415.2|31430.7|31410.7|29
1645111980000|2022-02-17 15:33:00|31432.6|31412.6|31430.7|31410.7|31434.6|31414.6|31430.4|31410.4|29
1645111990000|2022-02-17 15:33:10|31430.9|31410.9|31431.4|31411.4|31432.9|31412.9|31430|31410|29
1645112000000|2022-02-17 15:33:20|31430.9|31410.9|31427.7|31407.7|31431.9|31411.9|31427.7|31407.7|33
1645112010000|2022-02-17 15:33:30|31427.4|31407.4|31427.3|31407.3|31428.1|31408.1|31427.3|31407.3|24
1645112020000|2022-02-17 15:33:40|31427.4|31407.4|31423|31403|31430.2|31410.2|31423|31403|34
1645112030000|2022-02-17 15:33:50|31423.7|31403.7|31422.8|31402.8|31424.6|31404.6|31422.2|31402.2|25
1645112040000|2022-02-17 15:34:00|31422.9|31402.9|31421.3|31401.3|31422.9|31402.9|31420.4|31400.4|29
1645112050000|2022-02-17 15:34:10|31421.9|31401.9|31417.1|31397.1|31421.9|31401.9|31417.1|31397.1|23
1645112060000|2022-02-17 15:34:20|31417.6|31397.6|31423.3|31403.3|31423.8|31403.8|31417.4|31397.4|31
1645112070000|2022-02-17 15:34:30|31423|31403|31423.8|31403.8|31423.9|31403.9|31420.4|31400.4|27
1645112080000|2022-02-17 15:34:40|31423.9|31403.9|31429.8|31409.8|31429.8|31409.8|31422.1|31402.1|29
1645112090000|2022-02-17 15:34:50|31429.1|31409.1|31429.5|31409.5|31431.1|31411.1|31426.4|31406.4|27
1645112100000|2022-02-17 15:35:00|31430.1|31410.1|31430.6|31410.6|31433.3|31413.3|31430.1|31410.1|27
1645112110000|2022-02-17 15:35:10|31430.9|31410.9|31429|31409|31432.4|31412.4|31425.7|31405.7|23
1645112120000|2022-02-17 15:35:20|31425.4|31405.4|31425.5|31405.5|31428.2|31408.2|31424|31404|30
1645112130000|2022-02-17 15:35:30|31425.8|31405.8|31427.8|31407.8|31427.8|31407.8|31425.1|31405.1|22
1645112140000|2022-02-17 15:35:40|31427.3|31407.3|31431.9|31411.9|31432.8|31412.8|31426.3|31406.3|30
1645112150000|2022-02-17 15:35:50|31432.6|31412.6|31430.3|31410.3|31432.9|31412.9|31430.3|31410.3|29
1645112160000|2022-02-17 15:36:00|31430.1|31410.1|31434.7|31414.7|31435.8|31415.8|31429.8|31409.8|30
1645112170000|2022-02-17 15:36:10|31433|31413|31436.8|31416.8|31438.5|31418.5|31432.8|31412.8|27
1645112180000|2022-02-17 15:36:20|31436.7|31416.7|31437|31417|31440.1|31420.1|31435.2|31415.2|29
1645112190000|2022-02-17 15:36:30|31437.1|31417.1|31435.6|31415.6|31437.1|31417.1|31432.4|31412.4|33
1645112200000|2022-02-17 15:36:40|31437.3|31417.3|31430.7|31410.7|31437.3|31417.3|31429.5|31409.5|33
1645112210000|2022-02-17 15:36:50|31431.3|31411.3|31429.1|31409.1|31433.1|31413.1|31429.1|31409.1|26
1645112220000|2022-02-17 15:37:00|31427.6|31407.6|31430.4|31410.4|31431.8|31411.8|31427.6|31407.6|28
1645112230000|2022-02-17 15:37:10|31430.2|31410.2|31432|31412|31433.8|31413.8|31429.4|31409.4|26
1645112240000|2022-02-17 15:37:20|31432.3|31412.3|31431.4|31411.4|31432.6|31412.6|31430.6|31410.6|23
1645112250000|2022-02-17 15:37:30|31432.5|31412.5|31432|31412|31434.4|31414.4|31430.4|31410.4|27
1645112260000|2022-02-17 15:37:40|31430.8|31410.8|31434.4|31414.4|31434.4|31414.4|31430.8|31410.8|28
1645112270000|2022-02-17 15:37:50|31434.2|31414.2|31433.9|31413.9|31434.9|31414.9|31433|31413|25
1645112280000|2022-02-17 15:38:00|31433.7|31413.7|31438.3|31418.3|31438.3|31418.3|31433.5|31413.5|23
1645112290000|2022-02-17 15:38:10|31436.7|31416.7|31437.3|31417.3|31437.9|31417.9|31435.3|31415.3|26
1645112300000|2022-02-17 15:38:20|31437.5|31417.5|31433.8|31413.8|31437.5|31417.5|31432|31412|24
1645112310000|2022-02-17 15:38:30|31433.7|31413.7|31433.7|31413.7|31433.9|31413.9|31433.1|31413.1|14
1645112320000|2022-02-17 15:38:40|31433.1|31413.1|31434.7|31414.7|31434.7|31414.7|31432.5|31412.5|21
1645112330000|2022-02-17 15:38:50|31434.5|31414.5|31436|31416|31436|31416|31432.1|31412.1|25
1645112340000|2022-02-17 15:39:00|31436.4|31416.4|31433.7|31413.7|31439|31419|31433.1|31413.1|24
1645112350000|2022-02-17 15:39:10|31435.7|31415.7|31435.1|31415.1|31437.1|31417.1|31434|31414|28
1645112360000|2022-02-17 15:39:20|31434.7|31414.7|31434.4|31414.4|31435.7|31415.7|31433.9|31413.9|25
1645112370000|2022-02-17 15:39:30|31434.3|31414.3|31427.8|31407.8|31434.3|31414.3|31427.8|31407.8|26
1645112380000|2022-02-17 15:39:40|31428.6|31408.6|31428.9|31408.9|31430.1|31410.1|31426.3|31406.3|20
1645112390000|2022-02-17 15:39:50|31429.4|31409.4|31425.6|31405.6|31432.4|31412.4|31425.2|31405.2|26
1645112400000|2022-02-17 15:40:00|31426.4|31406.4|31425.7|31405.7|31429.4|31409.4|31425.3|31405.3|28
1645112410000|2022-02-17 15:40:10|31424.5|31404.5|31418.5|31398.5|31426.1|31406.1|31418.5|31398.5|31
1645112420000|2022-02-17 15:40:20|31419.5|31399.5|31419.2|31399.2|31420.5|31400.5|31418.6|31398.6|32
1645112430000|2022-02-17 15:40:30|31419.7|31399.7|31418.3|31398.3|31419.7|31399.7|31418.1|31398.1|26
1645112440000|2022-02-17 15:40:40|31417.9|31397.9|31423.8|31403.8|31423.8|31403.8|31417.9|31397.9|30
1645112450000|2022-02-17 15:40:50|31423|31403|31422.8|31402.8|31423|31403|31419.4|31399.4|34
1645112460000|2022-02-17 15:41:00|31423|31403|31424.4|31404.4|31424.4|31404.4|31422.1|31402.1|23
1645112470000|2022-02-17 15:41:10|31423.8|31403.8|31417.2|31397.2|31424|31404|31417.1|31397.1|29
1645112480000|2022-02-17 15:41:20|31416.1|31396.1|31418.8|31398.8|31419.8|31399.8|31415.4|31395.4|30
1645112490000|2022-02-17 15:41:30|31419.5|31399.5|31419.9|31399.9|31420.4|31400.4|31418.5|31398.5|29
1645112500000|2022-02-17 15:41:40|31423.3|31403.3|31427.7|31407.7|31428.6|31408.6|31422.2|31402.2|29
1645112510000|2022-02-17 15:41:50|31427.8|31407.8|31427.3|31407.3|31428.9|31408.9|31426.3|31406.3|27
1645112520000|2022-02-17 15:42:00|31427.5|31407.5|31429.4|31409.4|31432.9|31412.9|31426.6|31406.6|33
1645112530000|2022-02-17 15:42:10|31429.2|31409.2|31424.3|31404.3|31429.2|31409.2|31422.7|31402.7|28
1645112540000|2022-02-17 15:42:20|31424.7|31404.7|31424.8|31404.8|31425.6|31405.6|31423.5|31403.5|35
1645112550000|2022-02-17 15:42:30|31424.5|31404.5|31426.4|31406.4|31427.9|31407.9|31424.5|31404.5|28
1645112560000|2022-02-17 15:42:40|31426.5|31406.5|31426.4|31406.4|31427.3|31407.3|31426.1|31406.1|21
1645112570000|2022-02-17 15:42:50|31426.5|31406.5|31422.1|31402.1|31426.5|31406.5|31421.2|31401.2|33
1645112580000|2022-02-17 15:43:00|31422|31402|31424.5|31404.5|31426.9|31406.9|31420.9|31400.9|31
1645112590000|2022-02-17 15:43:10|31425|31405|31426.2|31406.2|31426.9|31406.9|31424.7|31404.7|27
1645112600000|2022-02-17 15:43:20|31425.8|31405.8|31428.5|31408.5|31428.5|31408.5|31425.1|31405.1|22
1645112610000|2022-02-17 15:43:30|31428.7|31408.7|31428.6|31408.6|31429.6|31409.6|31426.3|31406.3|20
1645112620000|2022-02-17 15:43:40|31428.8|31408.8|31433.4|31413.4|31433.5|31413.5|31427.2|31407.2|24
1645112630000|2022-02-17 15:43:50|31432.1|31412.1|31430.2|31410.2|31433.5|31413.5|31429.6|31409.6|26
1645112640000|2022-02-17 15:44:00|31429.3|31409.3|31429.1|31409.1|31430|31410|31427.8|31407.8|30
1645112650000|2022-02-17 15:44:10|31430.5|31410.5|31431.2|31411.2|31432.3|31412.3|31428.3|31408.3|32
1645112660000|2022-02-17 15:44:20|31431|31411|31432.5|31412.5|31434|31414|31431|31411|26
1645112670000|2022-02-17 15:44:30|31432.4|31412.4|31424.3|31404.3|31432.4|31412.4|31424.3|31404.3|27
1645112680000|2022-02-17 15:44:40|31421.6|31401.6|31423.2|31403.2|31423.2|31403.2|31420.2|31400.2|31
1645112690000|2022-02-17 15:44:50|31423.1|31403.1|31424.3|31404.3|31424.3|31404.3|31422.9|31402.9|20
1645112700000|2022-02-17 15:45:00|31424.4|31404.4|31424.6|31404.6|31427.2|31407.2|31423.6|31403.6|28
1645112710000|2022-02-17 15:45:10|31424|31404|31419.8|31399.8|31424|31404|31419|31399|33
1645112720000|2022-02-17 15:45:20|31419.3|31399.3|31422.8|31402.8|31422.8|31402.8|31419.3|31399.3|25
1645112730000|2022-02-17 15:45:30|31421.2|31401.2|31425.4|31405.4|31427.5|31407.5|31420.2|31400.2|32
1645112740000|2022-02-17 15:45:40|31425.2|31405.2|31424.6|31404.6|31428|31408|31423.6|31403.6|34
1645112750000|2022-02-17 15:45:50|31424.5|31404.5|31425.8|31405.8|31426.1|31406.1|31422.7|31402.7|26
1645112760000|2022-02-17 15:46:00|31425.6|31405.6|31430|31410|31430.7|31410.7|31425.4|31405.4|29
1645112770000|2022-02-17 15:46:10|31429.1|31409.1|31415.4|31395.4|31430.2|31410.2|31413.9|31393.9|34
1645112780000|2022-02-17 15:46:20|31413|31393|31414.5|31394.5|31414.5|31394.5|31413|31393|3
1645112790000|2022-02-17 15:46:30|31426.1|31406.1|31419.8|31399.8|31426.1|31406.1|31418.1|31398.1|6
1645112840000|2022-02-17 15:47:20|31444.3|31424.3|31428.6|31408.6|31444.5|31424.5|31428.6|31408.6|23
1645112850000|2022-02-17 15:47:30|31430.2|31410.2|31434.5|31414.5|31435.2|31415.2|31428.5|31408.5|35
1645112860000|2022-02-17 15:47:40|31435.7|31415.7|31435.2|31415.2|31437.1|31417.1|31432.3|31412.3|33
1645112870000|2022-02-17 15:47:50|31434.7|31414.7|31434.8|31414.8|31436.1|31416.1|31432.9|31412.9|30
1645112880000|2022-02-17 15:48:00|31434.9|31414.9|31437.5|31417.5|31439.3|31419.3|31434.4|31414.4|30
1645112890000|2022-02-17 15:48:10|31438.4|31418.4|31438.6|31418.6|31440.3|31420.3|31430.2|31410.2|37
1645112900000|2022-02-17 15:48:20|31438.7|31418.7|31435|31415|31439.3|31419.3|31433.8|31413.8|31
1645112910000|2022-02-17 15:48:30|31435.4|31415.4|31438.6|31418.6|31438.8|31418.8|31430.7|31410.7|30
1645112920000|2022-02-17 15:48:40|31437.5|31417.5|31446.2|31426.2|31457.4|31429.1|31437.5|31407.4|35
1645112930000|2022-02-17 15:48:50|31448.7|31428.7|31447.5|31427.5|31452|31432|31444.3|31424.3|35
1645112940000|2022-02-17 15:49:00|31447.8|31427.8|31442.1|31422.1|31449.4|31429.4|31441.6|31421.6|36
1645112950000|2022-02-17 15:49:10|31442.7|31422.7|31445.6|31425.6|31446.5|31426.5|31438.4|31418.4|34
1645112960000|2022-02-17 15:49:20|31444.8|31424.8|31446.7|31426.7|31447.2|31427.2|31444.6|31424.6|33
1645112970000|2022-02-17 15:49:30|31446.2|31426.2|31440.2|31420.2|31447.3|31427.3|31440.2|31420.2|30
1645112980000|2022-02-17 15:49:40|31438.8|31418.8|31434.4|31414.4|31440.6|31420.6|31434.4|31414.4|33
1645112990000|2022-02-17 15:49:50|31435.9|31415.9|31432.7|31412.7|31435.9|31415.9|31430.9|31410.9|37
1645113000000|2022-02-17 15:50:00|31433.2|31413.2|31427.4|31407.4|31433.8|31413.8|31425.7|31405.7|30
1645113010000|2022-02-17 15:50:10|31426.4|31406.4|31430.7|31410.7|31431.6|31411.6|31425.3|31405.3|35
1645113020000|2022-02-17 15:50:20|31430.6|31410.6|31433.3|31413.3|31437.5|31417.5|31430|31410|36
1645113030000|2022-02-17 15:50:30|31430.2|31410.2|31437.6|31417.6|31439.6|31419.6|31429.7|31409.7|36
1645113040000|2022-02-17 15:50:40|31439.2|31419.2|31441.3|31421.3|31443|31423|31438.2|31418.2|35
1645113050000|2022-02-17 15:50:50|31439.9|31419.9|31439.9|31419.9|31444.7|31424.7|31435.4|31415.4|29
1645113060000|2022-02-17 15:51:00|31440.1|31420.1|31446.3|31426.3|31447.1|31427.1|31440.1|31420.1|38
1645113070000|2022-02-17 15:51:10|31446.9|31426.9|31439.3|31419.3|31446.9|31426.9|31436.4|31416.4|29
1645113080000|2022-02-17 15:51:20|31439.9|31419.9|31420|31400|31442.1|31422.1|31420|31400|37
1645113090000|2022-02-17 15:51:30|31416.8|31396.8|31422.9|31402.9|31425.3|31405.3|31416.8|31396.8|34
1645113100000|2022-02-17 15:51:40|31425.8|31405.8|31425|31405|31431.4|31411.4|31417.6|31397.6|40
1645113110000|2022-02-17 15:51:50|31423.8|31403.8|31431.9|31411.9|31431.9|31411.9|31422.5|31402.5|36
1645113120000|2022-02-17 15:52:00|31429.2|31409.2|31428.3|31408.3|31434.1|31414.1|31425|31405|36
1645113130000|2022-02-17 15:52:10|31428.7|31408.7|31426.4|31406.4|31430|31410|31423.2|31403.2|38
1645113140000|2022-02-17 15:52:20|31426.2|31406.2|31428.3|31408.3|31429.5|31409.5|31425.5|31405.5|32
1645113150000|2022-02-17 15:52:30|31430.3|31410.3|31425.3|31405.3|31430.7|31410.7|31423.7|31403.7|36
1645113160000|2022-02-17 15:52:40|31426.2|31406.2|31414.5|31394.5|31426.2|31406.2|31412.5|31392.5|36
1645113170000|2022-02-17 15:52:50|31415.1|31395.1|31419.2|31399.2|31422.9|31402.9|31412.5|31392.5|37
1645113180000|2022-02-17 15:53:00|31420.2|31400.2|31419.3|31399.3|31424.2|31404.2|31417.5|31397.5|33
1645113190000|2022-02-17 15:53:10|31419.5|31399.5|31424.1|31404.1|31425.5|31405.5|31418.6|31398.6|31
1645113200000|2022-02-17 15:53:20|31423.9|31403.9|31422.2|31402.2|31425.7|31405.7|31420.2|31400.2|34
1645113210000|2022-02-17 15:53:30|31422.3|31402.3|31422.1|31402.1|31424.1|31404.1|31420.8|31400.8|30
1645113220000|2022-02-17 15:53:40|31422.2|31402.2|31422|31402|31422.2|31402.2|31419|31399|27
1645113230000|2022-02-17 15:53:50|31421.9|31401.9|31418.7|31398.7|31422.2|31402.2|31417.9|31397.9|29
1645113240000|2022-02-17 15:54:00|31418.2|31398.2|31418.6|31398.6|31419.2|31399.2|31417|31397|34
1645113250000|2022-02-17 15:54:10|31418.2|31398.2|31423.9|31403.9|31424.2|31404.2|31418.2|31398.2|27
1645113260000|2022-02-17 15:54:20|31423.6|31403.6|31426.3|31406.3|31427.8|31407.8|31423.4|31403.4|34
1645113270000|2022-02-17 15:54:30|31426.4|31406.4|31427.8|31407.8|31428.2|31408.2|31425.9|31405.9|26
1645113280000|2022-02-17 15:54:40|31428.2|31408.2|31434.2|31414.2|31435.2|31415.2|31428.2|31408.2|33
1645113290000|2022-02-17 15:54:50|31434.6|31414.6|31432.7|31412.7|31434.8|31414.8|31430.7|31410.7|29
1645113300000|2022-02-17 15:55:00|31431.4|31411.4|31430.8|31410.8|31433.8|31413.8|31430.7|31410.7|25
1645113310000|2022-02-17 15:55:10|31430.5|31410.5|31431.7|31411.7|31433.1|31413.1|31430.4|31410.4|27
1645113320000|2022-02-17 15:55:20|31431.5|31411.5|31431.9|31411.9|31432|31412|31430.6|31410.6|15
1645113330000|2022-02-17 15:55:30|31431.2|31411.2|31432.6|31412.6|31432.6|31412.6|31429.7|31409.7|30
1645113340000|2022-02-17 15:55:40|31432.5|31412.5|31433.4|31413.4|31434.6|31414.6|31428.9|31408.9|29
1645113350000|2022-02-17 15:55:50|31433.5|31413.5|31431.2|31411.2|31434.6|31414.6|31430.9|31410.9|33
1645113360000|2022-02-17 15:56:00|31430.6|31410.6|31430.7|31410.7|31432.2|31412.2|31430.2|31410.2|28
1645113370000|2022-02-17 15:56:10|31430.8|31410.8|31431|31411|31432.2|31412.2|31430.8|31410.8|21
1645113380000|2022-02-17 15:56:20|31431.1|31411.1|31429.6|31409.6|31431.7|31411.7|31429.5|31409.5|26
1645113390000|2022-02-17 15:56:30|31430.9|31410.9|31430.1|31410.1|31431.2|31411.2|31429.7|31409.7|31
1645113400000|2022-02-17 15:56:40|31430.3|31410.3|31429.1|31409.1|31430.5|31410.5|31427.3|31407.3|33
1645113410000|2022-02-17 15:56:50|31431.7|31411.7|31429.9|31409.9|31433.3|31413.3|31427.2|31407.2|38
1645113420000|2022-02-17 15:57:00|31429.4|31409.4|31427.4|31407.4|31431|31411|31424.9|31404.9|35
1645113430000|2022-02-17 15:57:10|31428.5|31408.5|31421.8|31401.8|31428.5|31408.5|31419.5|31399.5|35
1645113440000|2022-02-17 15:57:20|31421.1|31401.1|31425.3|31405.3|31425.7|31405.7|31421.1|31401.1|35
1645113450000|2022-02-17 15:57:30|31425.8|31405.8|31428.2|31408.2|31429.7|31409.7|31424.5|31404.5|35
1645113460000|2022-02-17 15:57:40|31428.4|31408.4|31425.4|31405.4|31431.3|31411.3|31425.4|31405.4|38
1645113470000|2022-02-17 15:57:50|31424.7|31404.7|31426.4|31406.4|31427.3|31407.3|31423.7|31403.7|32
1645113480000|2022-02-17 15:58:00|31426.5|31406.5|31425.2|31405.2|31426.5|31406.5|31424.1|31404.1|35
1645113490000|2022-02-17 15:58:10|31424.6|31404.6|31425.1|31405.1|31426.5|31406.5|31422|31402|33
1645113500000|2022-02-17 15:58:20|31425.4|31405.4|31427.5|31407.5|31429.2|31409.2|31423.5|31403.5|35
1645113510000|2022-02-17 15:58:30|31427.7|31407.7|31427.1|31407.1|31430.4|31410.4|31426.9|31406.9|37
1645113520000|2022-02-17 15:58:40|31427.6|31407.6|31428.8|31408.8|31430.2|31410.2|31427.6|31407.6|28
1645113530000|2022-02-17 15:58:50|31428.9|31408.9|31431.1|31411.1|31431.8|31411.8|31428.4|31408.4|32
1645113540000|2022-02-17 15:59:00|31430.1|31410.1|31430.5|31410.5|31432.8|31412.8|31430.1|31410.1|34
1645113550000|2022-02-17 15:59:10|31430.1|31410.1|31427.8|31407.8|31431|31411|31426.7|31406.7|30
1645113560000|2022-02-17 15:59:20|31427.6|31407.6|31428.3|31408.3|31430.1|31410.1|31427.6|31407.6|23
1645113570000|2022-02-17 15:59:30|31428.2|31408.2|31430.8|31410.8|31433.2|31413.2|31427.7|31407.7|34
1645113580000|2022-02-17 15:59:40|31431.2|31411.2|31428.1|31408.1|31432.7|31412.7|31428|31408|34
1645113590000|2022-02-17 15:59:50|31428.8|31408.8|31427.4|31407.4|31429.1|31409.1|31426.7|31406.7|36
1645113600000|2022-02-17 16:00:00|31426.6|31406.6|31427.4|31407.4|31429.2|31409.2|31423|31403|34
1645113610000|2022-02-17 16:00:10|31426.1|31406.1|31427.4|31407.4|31431|31411|31426.1|31406.1|36
1645113620000|2022-02-17 16:00:20|31428.5|31408.5|31430.8|31410.8|31431.7|31411.7|31425.6|31405.6|35
1645113630000|2022-02-17 16:00:30|31430.4|31410.4|31430.9|31410.9|31431.7|31411.7|31429.1|31409.1|35
1645113640000|2022-02-17 16:00:40|31429.8|31409.8|31431.1|31411.1|31431.5|31411.5|31429.6|31409.6|34
1645113650000|2022-02-17 16:00:50|31429|31409|31421|31401|31429.2|31409.2|31421|31401|39
1645113660000|2022-02-17 16:01:00|31416.6|31396.6|31422|31402|31422|31402|31416.6|31396.6|34
1645113670000|2022-02-17 16:01:10|31421.8|31401.8|31415.7|31395.7|31421.8|31401.8|31415.1|31395.1|35
1645113680000|2022-02-17 16:01:20|31415.4|31395.4|31416.7|31396.7|31416.9|31396.9|31415|31395|24
1645113690000|2022-02-17 16:01:30|31417|31397|31418.8|31398.8|31418.9|31398.9|31415.7|31395.7|30
1645113700000|2022-02-17 16:01:40|31418.7|31398.7|31417.9|31397.9|31419|31399|31416.2|31396.2|26
1645113710000|2022-02-17 16:01:50|31417.8|31397.8|31414.9|31394.9|31418.6|31398.6|31414.9|31394.9|30
1645113720000|2022-02-17 16:02:00|31414.4|31394.4|31416.6|31396.6|31417.2|31397.2|31414.4|31394.4|32
1645113730000|2022-02-17 16:02:10|31417|31397|31416.6|31396.6|31417|31397|31413.6|31393.6|26
1645113740000|2022-02-17 16:02:20|31417.1|31397.1|31414.1|31394.1|31417.1|31397.1|31413.5|31393.5|25
1645113750000|2022-02-17 16:02:30|31413.9|31393.9|31413.6|31393.6|31414|31394|31412.5|31392.5|21
1645113760000|2022-02-17 16:02:40|31413.2|31393.2|31406.6|31386.6|31413.4|31393.4|31403.4|31383.4|27
1645113770000|2022-02-17 16:02:50|31406.5|31386.5|31407.7|31387.7|31409.1|31389.1|31406.5|31386.5|25
1645113780000|2022-02-17 16:03:00|31407.8|31387.8|31409.1|31389.1|31410.4|31390.4|31407.7|31387.7|25
1645113790000|2022-02-17 16:03:10|31409|31389|31410.3|31390.3|31414.2|31394.2|31409|31389|29
1645113800000|2022-02-17 16:03:20|31410.4|31390.4|31410.7|31390.7|31410.7|31390.7|31409.5|31389.5|15
1645113810000|2022-02-17 16:03:30|31410.6|31390.6|31412.8|31392.8|31412.9|31392.9|31410.6|31390.6|22
1645113820000|2022-02-17 16:03:40|31411.5|31391.5|31409.6|31389.6|31411.7|31391.7|31408.2|31388.2|20
1645113830000|2022-02-17 16:03:50|31410|31390|31410.7|31390.7|31411.1|31391.1|31409.5|31389.5|20
1645113840000|2022-02-17 16:04:00|31410.4|31390.4|31410.9|31390.9|31411.1|31391.1|31410.3|31390.3|18
1645113850000|2022-02-17 16:04:10|31410.5|31390.5|31410.2|31390.2|31411.1|31391.1|31410.2|31390.2|20
1645113860000|2022-02-17 16:04:20|31410.1|31390.1|31410.6|31390.6|31410.6|31390.6|31408.4|31388.4|21
1645113870000|2022-02-17 16:04:30|31412|31392|31410.9|31390.9|31413|31393|31410.8|31390.8|22
1645113880000|2022-02-17 16:04:40|31411.4|31391.4|31408.8|31388.8|31411.5|31391.5|31407.9|31387.9|24
1645113890000|2022-02-17 16:04:50|31409.1|31389.1|31406.1|31386.1|31409.2|31389.2|31405.4|31385.4|20
1645113900000|2022-02-17 16:05:00|31406.4|31386.4|31408.2|31388.2|31408.7|31388.7|31404.9|31384.9|32
1645113910000|2022-02-17 16:05:10|31407.9|31387.9|31406.6|31386.6|31408.2|31388.2|31405.9|31385.9|21
1645113920000|2022-02-17 16:05:20|31406.7|31386.7|31403.6|31383.6|31407.4|31387.4|31403.6|31383.6|22
1645113930000|2022-02-17 16:05:30|31403.8|31383.8|31404|31384|31404|31384|31401.6|31381.6|28
1645113940000|2022-02-17 16:05:40|31404.3|31384.3|31381.2|31361.2|31404.3|31384.3|31381.2|31361.2|31
1645113950000|2022-02-17 16:05:50|31382.2|31362.2|31381.7|31361.7|31383.2|31363.2|31379.5|31359.5|28
1645113960000|2022-02-17 16:06:00|31380.8|31360.8|31383.4|31363.4|31384.4|31364.4|31380|31360|33
1645113970000|2022-02-17 16:06:10|31384|31364|31384.1|31364.1|31385.3|31365.3|31379.4|31359.4|35
1645113980000|2022-02-17 16:06:20|31381.9|31361.9|31384|31364|31385.7|31365.7|31381.1|31361.1|38
1645113990000|2022-02-17 16:06:30|31383.5|31363.5|31383.9|31363.9|31384.8|31364.8|31382.8|31362.8|28
1645114000000|2022-02-17 16:06:40|31384.2|31364.2|31382.7|31362.7|31387|31367|31382.7|31362.7|29
1645114010000|2022-02-17 16:06:50|31383.5|31363.5|31380.7|31360.7|31385.1|31365.1|31380.7|31360.7|25
1645114020000|2022-02-17 16:07:00|31379.1|31359.1|31381|31361|31383.9|31363.9|31379.1|31359.1|34
1645114030000|2022-02-17 16:07:10|31381.3|31361.3|31380.2|31360.2|31381.6|31361.6|31379.8|31359.8|26
1645114040000|2022-02-17 16:07:20|31380.6|31360.6|31379.9|31359.9|31380.6|31360.6|31376.5|31356.5|30
1645114050000|2022-02-17 16:07:30|31380|31360|31377.6|31357.6|31381.1|31361.1|31377.6|31357.6|29
1645114060000|2022-02-17 16:07:40|31377.9|31357.9|31379.2|31359.2|31384.4|31364.4|31376.1|31356.1|30
1645114070000|2022-02-17 16:07:50|31379.5|31359.5|31382.4|31362.4|31383.2|31363.2|31378.8|31358.8|33
1645114080000|2022-02-17 16:08:00|31380.8|31360.8|31374.4|31354.4|31380.8|31360.8|31374|31354|32
1645114090000|2022-02-17 16:08:10|31374.5|31354.5|31374.9|31354.9|31375.4|31355.4|31370.7|31350.7|30
1645114100000|2022-02-17 16:08:20|31375.1|31355.1|31376.9|31356.9|31377.8|31357.8|31374.6|31354.6|35
1645114110000|2022-02-17 16:08:30|31375.9|31355.9|31381.8|31361.8|31382.9|31362.9|31373.7|31353.7|33
1645114120000|2022-02-17 16:08:40|31381.4|31361.4|31382.4|31362.4|31383.7|31363.7|31379.6|31359.6|28
1645114130000|2022-02-17 16:08:50|31384.1|31364.1|31385.6|31365.6|31387.5|31367.5|31383.1|31363.1|26
1645114140000|2022-02-17 16:09:00|31387.5|31367.5|31385.5|31365.5|31388.1|31368.1|31382.7|31362.7|33
1645114150000|2022-02-17 16:09:10|31387.2|31367.2|31387|31367|31390|31370|31385|31365|30
1645114160000|2022-02-17 16:09:20|31387.4|31367.4|31391.8|31371.8|31391.8|31371.8|31386.3|31366.3|21
1645114170000|2022-02-17 16:09:30|31391.2|31371.2|31388.7|31368.7|31391.2|31371.2|31386.4|31366.4|22
1645114180000|2022-02-17 16:09:40|31387.6|31367.6|31386.5|31366.5|31388.7|31368.7|31383.3|31363.3|26
1645114190000|2022-02-17 16:09:50|31391.9|31371.9|31394|31374|31396.3|31376.3|31386|31366|26
1645114200000|2022-02-17 16:10:00|31394.6|31374.6|31393.5|31373.5|31397.4|31377.4|31392.7|31372.7|30
1645114210000|2022-02-17 16:10:10|31393.4|31373.4|31391.3|31371.3|31393.4|31373.4|31390.4|31370.4|27
1645114220000|2022-02-17 16:10:20|31391.4|31371.4|31394.9|31374.9|31394.9|31374.9|31387.6|31367.6|30
1645114230000|2022-02-17 16:10:30|31394.5|31374.5|31392.5|31372.5|31394.6|31374.6|31391.5|31371.5|22
1645114240000|2022-02-17 16:10:40|31392.4|31372.4|31391.9|31371.9|31392.9|31372.9|31390.7|31370.7|20
1645114250000|2022-02-17 16:10:50|31391.8|31371.8|31390.6|31370.6|31393.6|31373.6|31390|31370|30
1645114260000|2022-02-17 16:11:00|31387.2|31367.2|31391.2|31371.2|31392.1|31372.1|31386.5|31366.5|29
1645114270000|2022-02-17 16:11:10|31390.8|31370.8|31394.1|31374.1|31396|31376|31389.4|31369.4|32
1645114280000|2022-02-17 16:11:20|31394.4|31374.4|31392|31372|31395.2|31375.2|31391.9|31371.9|25
1645114290000|2022-02-17 16:11:30|31392.1|31372.1|31392.9|31372.9|31394.1|31374.1|31391|31371|24
1645114300000|2022-02-17 16:11:40|31393.2|31373.2|31395.6|31375.6|31398|31378|31392.9|31372.9|30
1645114310000|2022-02-17 16:11:50|31395.9|31375.9|31400.4|31380.4|31401.5|31381.5|31394.6|31374.6|27
1645114320000|2022-02-17 16:12:00|31401.3|31381.3|31397.7|31377.7|31401.3|31381.3|31397.6|31377.6|36
1645114330000|2022-02-17 16:12:10|31397|31377|31399.2|31379.2|31400.3|31380.3|31395.8|31375.8|32
1645114340000|2022-02-17 16:12:20|31399|31379|31397.7|31377.7|31400.2|31380.2|31396|31376|29
1645114350000|2022-02-17 16:12:30|31397.9|31377.9|31395.3|31375.3|31397.9|31377.9|31392.5|31372.5|26
1645114360000|2022-02-17 16:12:40|31395.4|31375.4|31394.5|31374.5|31395.6|31375.6|31393.7|31373.7|22
1645114370000|2022-02-17 16:12:50|31394.4|31374.4|31393.4|31373.4|31394.8|31374.8|31392.9|31372.9|16
1645114380000|2022-02-17 16:13:00|31392.5|31372.5|31391.4|31371.4|31392.9|31372.9|31390.7|31370.7|21
1645114390000|2022-02-17 16:13:10|31392.9|31372.9|31392.5|31372.5|31395.4|31375.4|31391.4|31371.4|19
1645114400000|2022-02-17 16:13:20|31391.7|31371.7|31395.1|31375.1|31395.7|31375.7|31391.7|31371.7|24
1645114410000|2022-02-17 16:13:30|31395.5|31375.5|31398.6|31378.6|31400.3|31380.3|31392.9|31372.9|24
1645114420000|2022-02-17 16:13:40|31395.4|31375.4|31397.2|31377.2|31398.8|31378.8|31395.4|31375.4|23
1645114430000|2022-02-17 16:13:50|31396.8|31376.8|31397.7|31377.7|31397.7|31377.7|31395.7|31375.7|18
1645114440000|2022-02-17 16:14:00|31398|31378|31394.4|31374.4|31398.6|31378.6|31394.3|31374.3|16
1645114450000|2022-02-17 16:14:10|31395|31375|31396|31376|31397.7|31377.7|31394.2|31374.2|22
1645114460000|2022-02-17 16:14:20|31395.9|31375.9|31394.9|31374.9|31396.2|31376.2|31394.9|31374.9|24
1645114470000|2022-02-17 16:14:30|31394.8|31374.8|31396.5|31376.5|31396.7|31376.7|31394.7|31374.7|17
1645114480000|2022-02-17 16:14:40|31396.4|31376.4|31392.2|31372.2|31397.2|31377.2|31391.7|31371.7|24
1645114490000|2022-02-17 16:14:50|31392.7|31372.7|31393.7|31373.7|31394.9|31374.9|31391.8|31371.8|27
1645114500000|2022-02-17 16:15:00|31392.8|31372.8|31396.8|31376.8|31398.9|31378.9|31391.8|31371.8|29
1645114510000|2022-02-17 16:15:10|31396.2|31376.2|31396.8|31376.8|31397.7|31377.7|31395.3|31375.3|30
1645114520000|2022-02-17 16:15:20|31396.7|31376.7|31393.8|31373.8|31397.6|31377.6|31393.8|31373.8|26
1645114530000|2022-02-17 16:15:30|31393.6|31373.6|31394.1|31374.1|31394.1|31374.1|31391.9|31371.9|27
1645114540000|2022-02-17 16:15:40|31394.5|31374.5|31394.9|31374.9|31395.5|31375.5|31394.5|31374.5|21
1645114550000|2022-02-17 16:15:50|31394.8|31374.8|31393.9|31373.9|31395.8|31375.8|31393.9|31373.9|17
1645114560000|2022-02-17 16:16:00|31394|31374|31393.2|31373.2|31394.3|31374.3|31392.3|31372.3|27
1645114570000|2022-02-17 16:16:10|31392|31372|31396.2|31376.2|31396.9|31376.9|31392|31372|29
1645114580000|2022-02-17 16:16:20|31395.6|31375.6|31397.6|31377.6|31398.4|31378.4|31395.6|31375.6|30
1645114590000|2022-02-17 16:16:30|31397.7|31377.7|31398|31378|31399.3|31379.3|31397.3|31377.3|13
1645114600000|2022-02-17 16:16:40|31398.2|31378.2|31396.6|31376.6|31399.8|31379.8|31396.5|31376.5|24
1645114610000|2022-02-17 16:16:50|31398.6|31378.6|31396.6|31376.6|31399.3|31379.3|31395.9|31375.9|25
1645114620000|2022-02-17 16:17:00|31397.7|31377.7|31401.5|31381.5|31402.5|31382.5|31396.9|31376.9|20
1645114630000|2022-02-17 16:17:10|31401.8|31381.8|31399.9|31379.9|31402.1|31382.1|31398.9|31378.9|17
1645114640000|2022-02-17 16:17:20|31400.2|31380.2|31403.8|31383.8|31405.2|31385.2|31399.9|31379.9|20
1645114650000|2022-02-17 16:17:30|31404.1|31384.1|31401.1|31381.1|31404.1|31384.1|31399.8|31379.8|27
1645114660000|2022-02-17 16:17:40|31400.1|31380.1|31403.9|31383.9|31407|31387|31400.1|31380.1|27
1645114670000|2022-02-17 16:17:50|31404|31384|31407.8|31387.8|31407.8|31387.8|31403.8|31383.8|19
1645114680000|2022-02-17 16:18:00|31406.8|31386.8|31415|31395|31415.1|31395.1|31406.3|31386.3|30
1645114690000|2022-02-17 16:18:10|31415.4|31395.4|31411.6|31391.6|31415.4|31395.4|31411.6|31391.6|27
1645114700000|2022-02-17 16:18:20|31411.2|31391.2|31413.1|31393.1|31413.6|31393.6|31410.4|31390.4|25
1645114710000|2022-02-17 16:18:30|31413.2|31393.2|31418.4|31398.4|31419.7|31399.7|31413.2|31393.2|33
1645114720000|2022-02-17 16:18:40|31417.8|31397.8|31418.4|31398.4|31419.4|31399.4|31413.3|31393.3|34
1645114730000|2022-02-17 16:18:50|31419.1|31399.1|31416.6|31396.6|31419.7|31399.7|31415.8|31395.8|20
1645114740000|2022-02-17 16:19:00|31416.5|31396.5|31418.9|31398.9|31419.8|31399.8|31416.5|31396.5|25
1645114750000|2022-02-17 16:19:10|31419.2|31399.2|31417.1|31397.1|31419.3|31399.3|31416.6|31396.6|17
1645114760000|2022-02-17 16:19:20|31417|31397|31416.7|31396.7|31419.9|31399.9|31416.6|31396.6|26
1645114770000|2022-02-17 16:19:30|31418.5|31398.5|31421.1|31401.1|31421.7|31401.7|31417.4|31397.4|24
1645114780000|2022-02-17 16:19:40|31420.4|31400.4|31421.4|31401.4|31421.4|31401.4|31418.8|31398.8|27
1645114790000|2022-02-17 16:19:50|31420.6|31400.6|31420.5|31400.5|31421.1|31401.1|31420|31400|14
1645114800000|2022-02-17 16:20:00|31420.3|31400.3|31422.3|31402.3|31422.8|31402.8|31420.3|31400.3|22
1645114810000|2022-02-17 16:20:10|31422.4|31402.4|31416.5|31396.5|31424|31404|31416.5|31396.5|25
1645114820000|2022-02-17 16:20:20|31416.7|31396.7|31418.1|31398.1|31421.1|31401.1|31416.7|31396.7|28
1645114830000|2022-02-17 16:20:30|31417.9|31397.9|31417.3|31397.3|31419.3|31399.3|31417.1|31397.1|24
1645114840000|2022-02-17 16:20:40|31417.5|31397.5|31419.7|31399.7|31422.5|31402.5|31417.4|31397.4|22
1645114850000|2022-02-17 16:20:50|31419.8|31399.8|31419.2|31399.2|31419.8|31399.8|31418.6|31398.6|20
1645114860000|2022-02-17 16:21:00|31418.9|31398.9|31419.1|31399.1|31422.6|31402.6|31418.7|31398.7|13
1645114870000|2022-02-17 16:21:10|31419.3|31399.3|31421.9|31401.9|31424.2|31404.2|31418.8|31398.8|31
1645114880000|2022-02-17 16:21:20|31422.8|31402.8|31421.8|31401.8|31422.8|31402.8|31419.9|31399.9|16
1645114890000|2022-02-17 16:21:30|31421.7|31401.7|31419.8|31399.8|31421.7|31401.7|31419.6|31399.6|26
1645114900000|2022-02-17 16:21:40|31420.2|31400.2|31421.5|31401.5|31421.7|31401.7|31417.1|31397.1|21
1645114910000|2022-02-17 16:21:50|31421|31401|31423.3|31403.3|31423.8|31403.8|31419.9|31399.9|29
1645114920000|2022-02-17 16:22:00|31421.1|31401.1|31421.8|31401.8|31422.9|31402.9|31419.2|31399.2|32
1645114930000|2022-02-17 16:22:10|31421.6|31401.6|31423.1|31403.1|31423.1|31403.1|31421.4|31401.4|27
1645114940000|2022-02-17 16:22:20|31422.7|31402.7|31424.2|31404.2|31424.5|31404.5|31421.8|31401.8|25
1645114950000|2022-02-17 16:22:30|31424|31404|31422.8|31402.8|31425.5|31405.5|31421.8|31401.8|28
1645114960000|2022-02-17 16:22:40|31423.1|31403.1|31423.1|31403.1|31423.9|31403.9|31421.7|31401.7|23
1645114970000|2022-02-17 16:22:50|31423|31403|31424.4|31404.4|31425.5|31405.5|31423|31403|17
1645114980000|2022-02-17 16:23:00|31424.7|31404.7|31424.1|31404.1|31424.7|31404.7|31423|31403|16
1645114990000|2022-02-17 16:23:10|31426.1|31406.1|31422.7|31402.7|31426.1|31406.1|31419.9|31399.9|27
1645115000000|2022-02-17 16:23:20|31421.4|31401.4|31425.6|31405.6|31426.6|31406.6|31421.4|31401.4|26
1645115010000|2022-02-17 16:23:30|31425.3|31405.3|31421.8|31401.8|31426.6|31406.6|31421.8|31401.8|25
1645115020000|2022-02-17 16:23:40|31422|31402|31421.5|31401.5|31423.9|31403.9|31420.6|31400.6|28
1645115030000|2022-02-17 16:23:50|31421.6|31401.6|31419.1|31399.1|31424.5|31404.5|31419|31399|25
1645115040000|2022-02-17 16:24:00|31419.4|31399.4|31422|31402|31422.6|31402.6|31419.1|31399.1|26
1645115050000|2022-02-17 16:24:10|31422.3|31402.3|31419.8|31399.8|31422.3|31402.3|31419.5|31399.5|28
1645115060000|2022-02-17 16:24:20|31420.1|31400.1|31418.5|31398.5|31420.2|31400.2|31418.4|31398.4|20
1645115070000|2022-02-17 16:24:30|31418.4|31398.4|31419.2|31399.2|31419.2|31399.2|31417.9|31397.9|24
1645115080000|2022-02-17 16:24:40|31418.9|31398.9|31418.6|31398.6|31419.2|31399.2|31417.9|31397.9|20
1645115090000|2022-02-17 16:24:50|31418.9|31398.9|31418|31398|31420.1|31400.1|31417.8|31397.8|24
1645115100000|2022-02-17 16:25:00|31417.6|31397.6|31417.1|31397.1|31418.9|31398.9|31416.4|31396.4|28
1645115110000|2022-02-17 16:25:10|31417|31397|31419.5|31399.5|31420.2|31400.2|31416.7|31396.7|20
1645115120000|2022-02-17 16:25:20|31418.9|31398.9|31419.6|31399.6|31419.7|31399.7|31418.5|31398.5|21
1645115130000|2022-02-17 16:25:30|31419.9|31399.9|31415.2|31395.2|31420.1|31400.1|31414.7|31394.7|19
1645115140000|2022-02-17 16:25:40|31415.7|31395.7|31419.3|31399.3|31419.3|31399.3|31415.5|31395.5|25
1645115150000|2022-02-17 16:25:50|31418.1|31398.1|31416.9|31396.9|31418.7|31398.7|31416.7|31396.7|20
1645115160000|2022-02-17 16:26:00|31417|31397|31420.4|31400.4|31420.4|31400.4|31416.2|31396.2|18
1645115170000|2022-02-17 16:26:10|31420.5|31400.5|31418.4|31398.4|31422.2|31402.2|31417.3|31397.3|22
1645115180000|2022-02-17 16:26:20|31418.9|31398.9|31419.6|31399.6|31420|31400|31418.4|31398.4|18
1645115190000|2022-02-17 16:26:30|31419.5|31399.5|31418.3|31398.3|31419.7|31399.7|31418.2|31398.2|20
1645115200000|2022-02-17 16:26:40|31418.5|31398.5|31417.2|31397.2|31418.5|31398.5|31415.7|31395.7|24
1645115210000|2022-02-17 16:26:50|31417.3|31397.3|31419.7|31399.7|31419.8|31399.8|31417.2|31397.2|20
1645115220000|2022-02-17 16:27:00|31419.8|31399.8|31420.7|31400.7|31421.3|31401.3|31419.5|31399.5|23
1645115230000|2022-02-17 16:27:10|31420.3|31400.3|31423.3|31403.3|31425.7|31405.7|31420.3|31400.3|28
1645115240000|2022-02-17 16:27:20|31423.7|31403.7|31421.4|31401.4|31424|31404|31421|31401|22
1645115250000|2022-02-17 16:27:30|31420.9|31400.9|31421.2|31401.2|31422.5|31402.5|31420.5|31400.5|21
1645115260000|2022-02-17 16:27:40|31421.4|31401.4|31422.3|31402.3|31422.8|31402.8|31418.4|31398.4|26
1645115270000|2022-02-17 16:27:50|31422.4|31402.4|31420.1|31400.1|31423.1|31403.1|31419.6|31399.6|24
1645115280000|2022-02-17 16:28:00|31419.9|31399.9|31420.9|31400.9|31421.2|31401.2|31419.8|31399.8|12
1645115290000|2022-02-17 16:28:10|31420.5|31400.5|31417.8|31397.8|31421.4|31401.4|31417.4|31397.4|29
1645115300000|2022-02-17 16:28:20|31418.5|31398.5|31419.5|31399.5|31420.9|31400.9|31417.4|31397.4|29
1645115310000|2022-02-17 16:28:30|31419.2|31399.2|31421.9|31401.9|31421.9|31401.9|31418.4|31398.4|18
1645115320000|2022-02-17 16:28:40|31421.8|31401.8|31419.5|31399.5|31422.3|31402.3|31418.9|31398.9|24
1645115330000|2022-02-17 16:28:50|31419|31399|31419.6|31399.6|31420|31400|31418.7|31398.7|17
1645115340000|2022-02-17 16:29:00|31418.4|31398.4|31419|31399|31420.3|31400.3|31416.5|31396.5|28
1645115350000|2022-02-17 16:29:10|31419.5|31399.5|31416.5|31396.5|31419.5|31399.5|31413.3|31393.3|30
1645115360000|2022-02-17 16:29:20|31416.2|31396.2|31415.3|31395.3|31417.5|31397.5|31413.8|31393.8|25
1645115370000|2022-02-17 16:29:30|31414.5|31394.5|31416.4|31396.4|31417|31397|31414.5|31394.5|24
1645115380000|2022-02-17 16:29:40|31416.8|31396.8|31416.2|31396.2|31417.4|31397.4|31415.5|31395.5|23
1645115390000|2022-02-17 16:29:50|31415.2|31395.2|31413.7|31393.7|31415.2|31395.2|31411.1|31391.1|26
1645115400000|2022-02-17 16:30:00|31414.4|31394.4|31410.2|31390.2|31415.6|31395.6|31409.7|31389.7|38
1645115410000|2022-02-17 16:30:10|31410.3|31390.3|31412.4|31392.4|31414.6|31394.6|31409|31389|34
1645115420000|2022-02-17 16:30:20|31412.2|31392.2|31412.3|31392.3|31415.6|31395.6|31410.1|31390.1|35
1645115430000|2022-02-17 16:30:30|31414.1|31394.1|31411|31391|31416|31396|31410.7|31390.7|33
1645115440000|2022-02-17 16:30:40|31412.2|31392.2|31410.3|31390.3|31412.7|31392.7|31410.3|31390.3|24
1645115450000|2022-02-17 16:30:50|31410.5|31390.5|31409.8|31389.8|31411.7|31391.7|31409.7|31389.7|13
1645115460000|2022-02-17 16:31:00|31411.9|31391.9|31411.7|31391.7|31413.3|31393.3|31408.2|31388.2|30
1645115470000|2022-02-17 16:31:10|31411.1|31391.1|31410.5|31390.5|31411.1|31391.1|31408.8|31388.8|19
1645115480000|2022-02-17 16:31:20|31410.8|31390.8|31405.6|31385.6|31411|31391|31403.8|31383.8|22
1645115490000|2022-02-17 16:31:30|31406.4|31386.4|31403.4|31383.4|31409.9|31389.9|31403.3|31383.3|37
1645115500000|2022-02-17 16:31:40|31404.4|31384.4|31406.4|31386.4|31407.5|31387.5|31403.6|31383.6|36
1645115510000|2022-02-17 16:31:50|31406|31386|31407.5|31387.5|31413.3|31393.3|31405.6|31385.6|39
1645115520000|2022-02-17 16:32:00|31407.6|31387.6|31407.4|31387.4|31412.6|31392.6|31406.8|31386.8|35
1645115530000|2022-02-17 16:32:10|31407.5|31387.5|31408.7|31388.7|31412.4|31392.4|31405|31385|27
1645115540000|2022-02-17 16:32:20|31408.1|31388.1|31407.5|31387.5|31409.1|31389.1|31407.5|31387.5|17
1645115550000|2022-02-17 16:32:30|31406.9|31386.9|31407.4|31387.4|31407.4|31387.4|31405.3|31385.3|21
1645115560000|2022-02-17 16:32:40|31407.5|31387.5|31408.8|31388.8|31412.2|31392.2|31406.6|31386.6|20
1645115570000|2022-02-17 16:32:50|31408.9|31388.9|31408.3|31388.3|31408.9|31388.9|31407.1|31387.1|22
1645115580000|2022-02-17 16:33:00|31408.6|31388.6|31407.9|31387.9|31409.3|31389.3|31407.6|31387.6|16
1645115590000|2022-02-17 16:33:10|31408.1|31388.1|31407.7|31387.7|31408.5|31388.5|31407.7|31387.7|12
1645115600000|2022-02-17 16:33:20|31407.8|31387.8|31408|31388|31409.1|31389.1|31407.8|31387.8|15
1645115610000|2022-02-17 16:33:30|31408.5|31388.5|31406.2|31386.2|31410.9|31390.9|31406.2|31386.2|31
1645115620000|2022-02-17 16:33:40|31405.6|31385.6|31404.6|31384.6|31408.9|31388.9|31397.5|31377.5|29
1645115630000|2022-02-17 16:33:50|31404.9|31384.9|31410.2|31390.2|31411|31391|31404|31384|25
1645115640000|2022-02-17 16:34:00|31408|31388|31407.9|31387.9|31410.8|31390.8|31405.3|31385.3|32
1645115650000|2022-02-17 16:34:10|31407.1|31387.1|31407.5|31387.5|31408.6|31388.6|31403.7|31383.7|39
1645115660000|2022-02-17 16:34:20|31407.4|31387.4|31405.7|31385.7|31410.8|31390.8|31404.3|31384.3|33
1645115670000|2022-02-17 16:34:30|31406|31386|31403.3|31383.3|31407.4|31387.4|31403.3|31383.3|27
1645115680000|2022-02-17 16:34:40|31403.8|31383.8|31407.4|31387.4|31407.4|31387.4|31403.1|31383.1|34
1645115690000|2022-02-17 16:34:50|31407.7|31387.7|31407.1|31387.1|31409.9|31389.9|31406.4|31386.4|28
1645115700000|2022-02-17 16:35:00|31407.6|31387.6|31410.5|31390.5|31411.8|31391.8|31405.5|31385.5|29
1645115710000|2022-02-17 16:35:10|31409.8|31389.8|31408.4|31388.4|31409.9|31389.9|31404.4|31384.4|34
1645115720000|2022-02-17 16:35:20|31406.9|31386.9|31411.1|31391.1|31411.5|31391.5|31405.3|31385.3|37
1645115730000|2022-02-17 16:35:30|31408.6|31388.6|31405.5|31385.5|31409.7|31389.7|31403.2|31383.2|37
1645115740000|2022-02-17 16:35:40|31403.3|31383.3|31403.3|31383.3|31406.4|31386.4|31402.8|31382.8|35
1645115750000|2022-02-17 16:35:50|31403|31383|31405.4|31385.4|31407.4|31387.4|31401.2|31381.2|36
1645115760000|2022-02-17 16:36:00|31405.5|31385.5|31401.6|31381.6|31407.4|31387.4|31401.2|31381.2|33
1645115770000|2022-02-17 16:36:10|31401.2|31381.2|31400.6|31380.6|31401.2|31381.2|31396.2|31376.2|24
1645115780000|2022-02-17 16:36:20|31400.5|31380.5|31399.7|31379.7|31401.8|31381.8|31399.2|31379.2|21
1645115790000|2022-02-17 16:36:30|31400.2|31380.2|31400.8|31380.8|31400.8|31380.8|31398.3|31378.3|19
1645115800000|2022-02-17 16:36:40|31400.4|31380.4|31401.2|31381.2|31404|31384|31399.5|31379.5|30
1645115810000|2022-02-17 16:36:50|31400.6|31380.6|31401.2|31381.2|31402.9|31382.9|31396.2|31376.2|30
1645115820000|2022-02-17 16:37:00|31402|31382|31403.1|31383.1|31403.1|31383.1|31399.3|31379.3|27
1645115830000|2022-02-17 16:37:10|31402.6|31382.6|31400.9|31380.9|31404|31384|31400.6|31380.6|31
1645115840000|2022-02-17 16:37:20|31401.3|31381.3|31403.9|31383.9|31403.9|31383.9|31400.9|31380.9|29
1645115850000|2022-02-17 16:37:30|31404|31384|31404|31384|31406.7|31386.7|31403|31383|37
1645115860000|2022-02-17 16:37:40|31403.9|31383.9|31406.6|31386.6|31406.6|31386.6|31400.3|31380.3|33
1645115870000|2022-02-17 16:37:50|31407|31387|31400|31380|31407.7|31387.7|31398.7|31378.7|28
1645115880000|2022-02-17 16:38:00|31399.9|31379.9|31405.7|31385.7|31406.7|31386.7|31399.6|31379.6|34
1645115890000|2022-02-17 16:38:10|31404.9|31384.9|31404.9|31384.9|31406|31386|31403.9|31383.9|29
1645115900000|2022-02-17 16:38:20|31405.2|31385.2|31404.9|31384.9|31405.5|31385.5|31404|31384|21
1645115910000|2022-02-17 16:38:30|31404.4|31384.4|31404.6|31384.6|31408.5|31388.5|31403.9|31383.9|28
1645115920000|2022-02-17 16:38:40|31404.7|31384.7|31401.2|31381.2|31404.8|31384.8|31400.8|31380.8|28
1645115930000|2022-02-17 16:38:50|31401.1|31381.1|31400.7|31380.7|31402.7|31382.7|31398.4|31378.4|34
1645115940000|2022-02-17 16:39:00|31401.9|31381.9|31400.9|31380.9|31401.9|31381.9|31398.1|31378.1|28
1645115950000|2022-02-17 16:39:10|31401.7|31381.7|31408.3|31388.3|31409.5|31389.5|31401|31381|38
1645115960000|2022-02-17 16:39:20|31408|31388|31404.3|31384.3|31411.2|31391.2|31403.4|31383.4|37
1645115970000|2022-02-17 16:39:30|31401.8|31381.8|31400.6|31380.6|31407.3|31387.3|31400.6|31380.6|35
1645115980000|2022-02-17 16:39:40|31402|31382|31396.5|31376.5|31402.4|31382.4|31395.7|31375.7|40
1645115990000|2022-02-17 16:39:50|31397.2|31377.2|31400.9|31380.9|31400.9|31380.9|31396.3|31376.3|39
1645116000000|2022-02-17 16:40:00|31402.2|31382.2|31408.1|31388.1|31408.5|31388.5|31395.6|31375.6|40
1645116010000|2022-02-17 16:40:10|31410.2|31390.2|31408.6|31388.6|31410.9|31390.9|31404.4|31384.4|38
1645116020000|2022-02-17 16:40:20|31406.6|31386.6|31401.3|31381.3|31408.6|31388.6|31397.9|31377.9|37
1645116030000|2022-02-17 16:40:30|31401|31381|31407.7|31387.7|31409.5|31389.5|31400|31380|38
1645116040000|2022-02-17 16:40:40|31407.5|31387.5|31408.5|31388.5|31412.7|31392.7|31405.9|31385.9|40
1645116050000|2022-02-17 16:40:50|31410.8|31390.8|31406.5|31386.5|31413.1|31393.1|31403.3|31383.3|32
1645116060000|2022-02-17 16:41:00|31405.4|31385.4|31403.5|31383.5|31408.6|31388.6|31403.2|31383.2|38
1645116070000|2022-02-17 16:41:10|31404.6|31384.6|31412.1|31392.1|31412.5|31392.5|31402.2|31382.2|38
1645116080000|2022-02-17 16:41:20|31410.9|31390.9|31411.5|31391.5|31413.2|31393.2|31407.5|31387.5|36
1645116090000|2022-02-17 16:41:30|31413.5|31393.5|31407.3|31387.3|31413.5|31393.5|31406|31386|40
1645116100000|2022-02-17 16:41:40|31406.5|31386.5|31405.6|31385.6|31409|31389|31402.6|31382.6|36
1645116110000|2022-02-17 16:41:50|31405.5|31385.5|31405.9|31385.9|31407.1|31387.1|31401.8|31381.8|34
1645116120000|2022-02-17 16:42:00|31407.9|31387.9|31409.4|31389.4|31413|31393|31405.9|31385.9|38
1645116130000|2022-02-17 16:42:10|31409.6|31389.6|31410.9|31390.9|31413.1|31393.1|31408.4|31388.4|33
1645116140000|2022-02-17 16:42:20|31411.2|31391.2|31410.2|31390.2|31412.5|31392.5|31406.3|31386.3|37
1645116150000|2022-02-17 16:42:30|31411.5|31391.5|31409.3|31389.3|31414.1|31394.1|31408|31388|33
1645116160000|2022-02-17 16:42:40|31409.1|31389.1|31408.1|31388.1|31411.3|31391.3|31407.4|31387.4|31
1645116170000|2022-02-17 16:42:50|31407.9|31387.9|31410.4|31390.4|31411.2|31391.2|31407.8|31387.8|21
1645116180000|2022-02-17 16:43:00|31409.6|31389.6|31408.5|31388.5|31411.4|31391.4|31408.3|31388.3|29
1645116190000|2022-02-17 16:43:10|31409|31389|31408.8|31388.8|31411.2|31391.2|31408.2|31388.2|22
1645116200000|2022-02-17 16:43:20|31408.1|31388.1|31408.5|31388.5|31409.5|31389.5|31405.3|31385.3|30
1645116210000|2022-02-17 16:43:30|31407.6|31387.6|31404.3|31384.3|31408|31388|31403.5|31383.5|25
1645116220000|2022-02-17 16:43:40|31404.4|31384.4|31407.2|31387.2|31407.2|31387.2|31403.5|31383.5|21
1645116230000|2022-02-17 16:43:50|31406.7|31386.7|31403.9|31383.9|31406.7|31386.7|31403.2|31383.2|18
1645116240000|2022-02-17 16:44:00|31403.8|31383.8|31400.8|31380.8|31404.4|31384.4|31396.5|31376.5|26
1645116250000|2022-02-17 16:44:10|31400.7|31380.7|31400.9|31380.9|31401.7|31381.7|31399.6|31379.6|22
1645116260000|2022-02-17 16:44:20|31400.6|31380.6|31394|31374|31400.6|31380.6|31394|31374|24
1645116270000|2022-02-17 16:44:30|31394.8|31374.8|31397.5|31377.5|31397.6|31377.6|31394.7|31374.7|25
1645116280000|2022-02-17 16:44:40|31397.4|31377.4|31396.7|31376.7|31400|31380|31396.4|31376.4|24
1645116290000|2022-02-17 16:44:50|31397.7|31377.7|31399.9|31379.9|31400.3|31380.3|31397.5|31377.5|12
1645116300000|2022-02-17 16:45:00|31399.8|31379.8|31397.4|31377.4|31402.4|31382.4|31397.4|31377.4|25
1645116310000|2022-02-17 16:45:10|31399.7|31379.7|31373.6|31353.6|31403|31383|31369.4|31349.4|19
1645116320000|2022-02-17 16:45:20|31373.7|31353.7|31423.2|31365.9|31426.8|31385.3|31369.4|31347.6|34
1645116330000|2022-02-17 16:45:30|31416.5|31366.5|31403.5|31383.5|31423.4|31389.2|31400.8|31359.1|29
1645116340000|2022-02-17 16:45:40|31404.5|31384.5|31399.2|31379.2|31411.3|31391.3|31399.2|31379.2|35
1645116350000|2022-02-17 16:45:50|31401.4|31381.4|31404.2|31384.2|31404.2|31384.2|31399.2|31379.2|29
1645116360000|2022-02-17 16:46:00|31404.4|31384.4|31381.3|31361.3|31419.7|31385.2|31381.3|31361.3|28
1645116370000|2022-02-17 16:46:10|31390.6|31370.6|31403.2|31383.2|31428.1|31389.6|31377.6|31357.6|31
1645116380000|2022-02-17 16:46:20|31401.5|31381.5|31399.3|31379.3|31417.2|31381.5|31395.1|31354.7|28
1645116390000|2022-02-17 16:46:30|31400.6|31380.6|31400.1|31380.1|31400.8|31380.8|31398.9|31378.9|19
1645116400000|2022-02-17 16:46:40|31399.9|31379.9|31402.3|31382.3|31418.6|31382.3|31399.7|31362.2|21
1645116410000|2022-02-17 16:46:50|31400.9|31380.9|31400.4|31380.4|31402|31382|31399.5|31379.5|18
1645116420000|2022-02-17 16:47:00|31401.1|31381.1|31402|31382|31421.5|31382.8|31399.1|31359.2|31
1645116430000|2022-02-17 16:47:10|31401.4|31381.4|31398.5|31378.5|31402|31382|31398.5|31378.5|32
1645116440000|2022-02-17 16:47:20|31399.1|31379.1|31397.5|31377.5|31399.4|31379.4|31396.5|31376.5|27
1645116450000|2022-02-17 16:47:30|31397.3|31377.3|31395.7|31375.7|31398.9|31378.9|31394.7|31374.7|16
1645116460000|2022-02-17 16:47:40|31397.5|31377.5|31394.5|31374.5|31397.5|31377.5|31394.4|31374.4|20
1645116470000|2022-02-17 16:47:50|31394.8|31374.8|31393.9|31373.9|31395.2|31375.2|31393.7|31373.7|14
1645116480000|2022-02-17 16:48:00|31394.1|31374.1|31394.4|31374.4|31394.6|31374.6|31391.6|31371.6|23
1645116490000|2022-02-17 16:48:10|31394.1|31374.1|31397.1|31377.1|31397.8|31377.8|31393.3|31373.3|33
1645116500000|2022-02-17 16:48:20|31396.9|31376.9|31398.6|31378.6|31399.5|31379.5|31387.8|31367.8|30
1645116510000|2022-02-17 16:48:30|31396.7|31376.7|31398|31378|31400.6|31380.6|31396.7|31376.7|35
1645116520000|2022-02-17 16:48:40|31397.3|31377.3|31399.5|31379.5|31401.5|31381.5|31395.6|31375.6|34
1645116530000|2022-02-17 16:48:50|31397.7|31377.7|31398.9|31378.9|31401.8|31381.8|31396.4|31376.4|32
1645116540000|2022-02-17 16:49:00|31398.7|31378.7|31396.9|31376.9|31400.1|31380.1|31395.4|31375.4|34
1645116550000|2022-02-17 16:49:10|31396.5|31376.5|31397.7|31377.7|31398.7|31378.7|31395.5|31375.5|32
1645116560000|2022-02-17 16:49:20|31398|31378|31397.1|31377.1|31398.8|31378.8|31396.3|31376.3|23
1645116570000|2022-02-17 16:49:30|31397|31377|31390.4|31370.4|31397.4|31377.4|31390.4|31370.4|33
1645116580000|2022-02-17 16:49:40|31394.8|31374.8|31394.1|31374.1|31394.8|31374.8|31391|31371|26
1645116590000|2022-02-17 16:49:50|31394|31374|31394.8|31374.8|31394.9|31374.9|31393|31373|19
1645116600000|2022-02-17 16:50:00|31394.6|31374.6|31393.9|31373.9|31396.4|31376.4|31392.8|31372.8|35
1645116610000|2022-02-17 16:50:10|31393|31373|31399.8|31379.8|31403.1|31383.1|31393|31373|32
1645116620000|2022-02-17 16:50:20|31401|31381|31393.1|31373.1|31401|31381|31393.1|31373.1|25
1645116630000|2022-02-17 16:50:30|31392.8|31372.8|31394.7|31374.7|31396.7|31376.7|31392|31372|29
1645116640000|2022-02-17 16:50:40|31395.2|31375.2|31402|31382|31403.2|31383.2|31395.1|31375.1|31
1645116650000|2022-02-17 16:50:50|31399.3|31379.3|31395.1|31375.1|31400.9|31380.9|31394.3|31374.3|30
1645116660000|2022-02-17 16:51:00|31395|31375|31394.6|31374.6|31396.5|31376.5|31393.8|31373.8|22
1645116670000|2022-02-17 16:51:10|31397.6|31377.6|31394.7|31374.7|31397.7|31377.7|31394.7|31374.7|17
1645116680000|2022-02-17 16:51:20|31397|31377|31401.1|31381.1|31404.6|31384.6|31395.7|31375.7|32
1645116690000|2022-02-17 16:51:30|31401.3|31381.3|31398.7|31378.7|31402.2|31382.2|31398.7|31378.7|25
1645116700000|2022-02-17 16:51:40|31400.6|31380.6|31397.7|31377.7|31401.1|31381.1|31397.2|31377.2|28
1645116710000|2022-02-17 16:51:50|31397.1|31377.1|31396.7|31376.7|31399.5|31379.5|31394.3|31374.3|28
1645116720000|2022-02-17 16:52:00|31396.4|31376.4|31400.2|31380.2|31401.7|31381.7|31396.4|31376.4|36
1645116730000|2022-02-17 16:52:10|31400.5|31380.5|31398.9|31378.9|31402.4|31382.4|31398.8|31378.8|34
1645116740000|2022-02-17 16:52:20|31398.8|31378.8|31399.9|31379.9|31400.3|31380.3|31397|31377|30
1645116750000|2022-02-17 16:52:30|31399.5|31379.5|31395.6|31375.6|31399.5|31379.5|31394|31374|34
1645116760000|2022-02-17 16:52:40|31396.7|31376.7|31394.7|31374.7|31397|31377|31393.4|31373.4|33
1645116770000|2022-02-17 16:52:50|31394.4|31374.4|31394.4|31374.4|31394.4|31374.4|31391.5|31371.5|32
1645116780000|2022-02-17 16:53:00|31394.6|31374.6|31396.4|31376.4|31396.4|31376.4|31391.2|31371.2|35
1645116790000|2022-02-17 16:53:10|31394.7|31374.7|31395.7|31375.7|31398.1|31378.1|31393.5|31373.5|34
1645116800000|2022-02-17 16:53:20|31395.5|31375.5|31396.6|31376.6|31397.6|31377.6|31392.6|31372.6|27
1645116810000|2022-02-17 16:53:30|31396.8|31376.8|31396|31376|31396.8|31376.8|31392.7|31372.7|37
1645116820000|2022-02-17 16:53:40|31394.4|31374.4|31394.4|31374.4|31395.4|31375.4|31392.4|31372.4|32
1645116830000|2022-02-17 16:53:50|31392.7|31372.7|31394.5|31374.5|31396.7|31376.7|31392.7|31372.7|29
1645116840000|2022-02-17 16:54:00|31394.4|31374.4|31397|31377|31397.5|31377.5|31393.6|31373.6|28
1645116850000|2022-02-17 16:54:10|31396.6|31376.6|31396|31376|31396.6|31376.6|31394.9|31374.9|25
1645116860000|2022-02-17 16:54:20|31395.9|31375.9|31395.3|31375.3|31396|31376|31393.9|31373.9|14
1645116870000|2022-02-17 16:54:30|31395.4|31375.4|31394.4|31374.4|31396.4|31376.4|31392.7|31372.7|20
1645116880000|2022-02-17 16:54:40|31396.6|31376.6|31397.7|31377.7|31397.7|31377.7|31395.2|31375.2|28
1645116890000|2022-02-17 16:54:50|31398|31378|31398.8|31378.8|31399|31379|31397.7|31377.7|20
1645116900000|2022-02-17 16:55:00|31398.7|31378.7|31401.5|31381.5|31401.8|31381.8|31398.4|31378.4|24
1645116910000|2022-02-17 16:55:10|31401.7|31381.7|31403.5|31383.5|31403.6|31383.6|31400.9|31380.9|31
1645116920000|2022-02-17 16:55:20|31403.6|31383.6|31402|31382|31403.6|31383.6|31399.3|31379.3|22
1645116930000|2022-02-17 16:55:30|31402.7|31382.7|31404.6|31384.6|31405.7|31385.7|31402.7|31382.7|26
1645116940000|2022-02-17 16:55:40|31404.5|31384.5|31403.7|31383.7|31405.2|31385.2|31401.7|31381.7|21
1645116950000|2022-02-17 16:55:50|31403.4|31383.4|31404.3|31384.3|31404.6|31384.6|31401.2|31381.2|27
1645116960000|2022-02-17 16:56:00|31403.9|31383.9|31405.5|31385.5|31405.7|31385.7|31402.2|31382.2|27
1645116970000|2022-02-17 16:56:10|31406.3|31386.3|31407.6|31387.6|31407.7|31387.7|31403.8|31383.8|31
1645116980000|2022-02-17 16:56:20|31407.2|31387.2|31405|31385|31407.7|31387.7|31403.9|31383.9|22
1645116990000|2022-02-17 16:56:30|31405.4|31385.4|31406.4|31386.4|31406.4|31386.4|31404|31384|13
1645117000000|2022-02-17 16:56:40|31406.3|31386.3|31406.9|31386.9|31409|31389|31405.6|31385.6|30
1645117010000|2022-02-17 16:56:50|31406|31386|31409.5|31389.5|31409.5|31389.5|31405.9|31385.9|30
1645117020000|2022-02-17 16:57:00|31408.6|31388.6|31409.7|31389.7|31409.8|31389.8|31405.5|31385.5|32
1645117030000|2022-02-17 16:57:10|31409.6|31389.6|31406.8|31386.8|31409.6|31389.6|31405.5|31385.5|31
1645117040000|2022-02-17 16:57:20|31407.3|31387.3|31412.8|31392.8|31412.8|31392.8|31406.3|31386.3|30
1645117050000|2022-02-17 16:57:30|31412.6|31392.6|31412.5|31392.5|31413.4|31393.4|31411.9|31391.9|27
1645117060000|2022-02-17 16:57:40|31412.1|31392.1|31411.8|31391.8|31412.9|31392.9|31409.4|31389.4|33
1645117070000|2022-02-17 16:57:50|31410.6|31390.6|31409.4|31389.4|31412.9|31392.9|31409.2|31389.2|31
1645117080000|2022-02-17 16:58:00|31410.3|31390.3|31412.5|31392.5|31413.4|31393.4|31409.7|31389.7|29
1645117090000|2022-02-17 16:58:10|31412.9|31392.9|31410.5|31390.5|31413|31393|31409.3|31389.3|25
1645117100000|2022-02-17 16:58:20|31410.7|31390.7|31411.7|31391.7|31412.9|31392.9|31409.5|31389.5|26
1645117110000|2022-02-17 16:58:30|31410.2|31390.2|31411.7|31391.7|31412.2|31392.2|31409.2|31389.2|25
1645117120000|2022-02-17 16:58:40|31411.9|31391.9|31411.3|31391.3|31412.6|31392.6|31411.2|31391.2|27
1645117130000|2022-02-17 16:58:50|31411.2|31391.2|31410.7|31390.7|31412.7|31392.7|31410.6|31390.6|23
1645117140000|2022-02-17 16:59:00|31410.8|31390.8|31410.2|31390.2|31411.3|31391.3|31409.8|31389.8|14
1645117150000|2022-02-17 16:59:10|31410.3|31390.3|31411.3|31391.3|31411.6|31391.6|31409.3|31389.3|24
1645117160000|2022-02-17 16:59:20|31411|31391|31411.6|31391.6|31412.7|31392.7|31410|31390|27
1645117170000|2022-02-17 16:59:30|31411|31391|31419.4|31399.4|31423.7|31403.7|31411|31391|31
1645117180000|2022-02-17 16:59:40|31419.9|31399.9|31423.4|31403.4|31425.8|31405.8|31419.2|31399.2|26
1645117190000|2022-02-17 16:59:50|31425|31405|31423.1|31403.1|31425|31405|31421.8|31401.8|26
1645117200000|2022-02-17 17:00:00|31422.4|31402.4|31422.3|31402.3|31423.8|31403.8|31419.3|31399.3|30
1645117210000|2022-02-17 17:00:10|31420.8|31400.8|31425.8|31405.8|31425.8|31405.8|31420.7|31400.7|33
1645117220000|2022-02-17 17:00:20|31425.5|31405.5|31429.4|31409.4|31430|31410|31425.5|31405.5|31
1645117230000|2022-02-17 17:00:30|31429|31409|31431.4|31411.4|31431.4|31411.4|31427.8|31407.8|32
1645117240000|2022-02-17 17:00:40|31431.3|31411.3|31428.2|31408.2|31431.3|31411.3|31427.1|31407.1|27
1645117250000|2022-02-17 17:00:50|31428.1|31408.1|31431.6|31411.6|31431.6|31411.6|31427.8|31407.8|29
1645117260000|2022-02-17 17:01:00|31431.5|31411.5|31431.2|31411.2|31432.2|31412.2|31428.8|31408.8|32
1645117270000|2022-02-17 17:01:10|31431.1|31411.1|31429.4|31409.4|31431.8|31411.8|31429.4|31409.4|27
1645117280000|2022-02-17 17:01:20|31429.2|31409.2|31424.5|31404.5|31430.5|31410.5|31422.7|31402.7|32
1645117290000|2022-02-17 17:01:30|31424|31404|31420.8|31400.8|31424.3|31404.3|31420.6|31400.6|33
1645117300000|2022-02-17 17:01:40|31420.7|31400.7|31419.1|31399.1|31420.7|31400.7|31417.8|31397.8|31
1645117310000|2022-02-17 17:01:50|31418.7|31398.7|31420|31400|31421|31401|31418.7|31398.7|24
1645117320000|2022-02-17 17:02:00|31420.3|31400.3|31419.6|31399.6|31420.3|31400.3|31417.1|31397.1|21
1645117330000|2022-02-17 17:02:10|31419.5|31399.5|31417.8|31397.8|31420.4|31400.4|31417.5|31397.5|21
1645117340000|2022-02-17 17:02:20|31417.6|31397.6|31416.6|31396.6|31417.9|31397.9|31415.7|31395.7|16
1645117350000|2022-02-17 17:02:30|31416|31396|31416|31396|31418.8|31398.8|31416|31396|23
1645117360000|2022-02-17 17:02:40|31415|31395|31414.6|31394.6|31417.2|31397.2|31412.3|31392.3|33
1645117370000|2022-02-17 17:02:50|31414.5|31394.5|31413.2|31393.2|31415.4|31395.4|31413.2|31393.2|20
1645117380000|2022-02-17 17:03:00|31413|31393|31412.1|31392.1|31413.2|31393.2|31411.7|31391.7|21
1645117390000|2022-02-17 17:03:10|31412.7|31392.7|31412.3|31392.3|31413.1|31393.1|31412|31392|22
1645117400000|2022-02-17 17:03:20|31412.2|31392.2|31409.8|31389.8|31412.4|31392.4|31408.5|31388.5|21
1645117410000|2022-02-17 17:03:30|31409.9|31389.9|31409.4|31389.4|31411|31391|31409.2|31389.2|25
1645117420000|2022-02-17 17:03:40|31409.6|31389.6|31409.8|31389.8|31409.9|31389.9|31407.7|31387.7|29
1645117430000|2022-02-17 17:03:50|31409.6|31389.6|31410|31390|31410.1|31390.1|31409|31389|13
1645117440000|2022-02-17 17:04:00|31409|31389|31410.5|31390.5|31412.2|31392.2|31408|31388|26
1645117450000|2022-02-17 17:04:10|31410.3|31390.3|31409.2|31389.2|31411.2|31391.2|31409.2|31389.2|16
1645117460000|2022-02-17 17:04:20|31409.5|31389.5|31410.3|31390.3|31410.3|31390.3|31408.8|31388.8|17
1645117470000|2022-02-17 17:04:30|31410.2|31390.2|31408.9|31388.9|31412.5|31392.5|31408.5|31388.5|21
1645117480000|2022-02-17 17:04:40|31409.1|31389.1|31409.7|31389.7|31409.9|31389.9|31408.1|31388.1|25
1645117490000|2022-02-17 17:04:50|31410.1|31390.1|31409.7|31389.7|31410.2|31390.2|31408.8|31388.8|17
1645117500000|2022-02-17 17:05:00|31411.1|31391.1|31411.5|31391.5|31411.9|31391.9|31410.5|31390.5|21
1645117510000|2022-02-17 17:05:10|31411.6|31391.6|31411.8|31391.8|31412|31392|31411.5|31391.5|15
1645117520000|2022-02-17 17:05:20|31411.7|31391.7|31414.5|31394.5|31415.2|31395.2|31411.7|31391.7|27
1645117530000|2022-02-17 17:05:30|31414.4|31394.4|31414.7|31394.7|31415.1|31395.1|31414.2|31394.2|18
1645117540000|2022-02-17 17:05:40|31413|31393|31413.6|31393.6|31414.4|31394.4|31413|31393|18
1645117550000|2022-02-17 17:05:50|31413.5|31393.5|31414.5|31394.5|31414.5|31394.5|31413.5|31393.5|14
1645117560000|2022-02-17 17:06:00|31414.6|31394.6|31412.6|31392.6|31415.8|31395.8|31410.6|31390.6|26
1645117570000|2022-02-17 17:06:10|31411.6|31391.6|31411.1|31391.1|31412.6|31392.6|31410.1|31390.1|23
1645117580000|2022-02-17 17:06:20|31410.5|31390.5|31414.5|31394.5|31415.7|31395.7|31410.5|31390.5|20
1645117590000|2022-02-17 17:06:30|31414.4|31394.4|31413.8|31393.8|31415.9|31395.9|31413.7|31393.7|16
1645117600000|2022-02-17 17:06:40|31413.9|31393.9|31414.5|31394.5|31414.7|31394.7|31413.4|31393.4|19
1645117610000|2022-02-17 17:06:50|31414.7|31394.7|31415.7|31395.7|31416.1|31396.1|31413.2|31393.2|22
1645117620000|2022-02-17 17:07:00|31414.8|31394.8|31417|31397|31418.8|31398.8|31413.8|31393.8|29
1645117630000|2022-02-17 17:07:10|31417.7|31397.7|31415.4|31395.4|31418.1|31398.1|31413.6|31393.6|30
1645117640000|2022-02-17 17:07:20|31414.4|31394.4|31413.2|31393.2|31415.4|31395.4|31411.5|31391.5|25
1645117650000|2022-02-17 17:07:30|31414.1|31394.1|31414.1|31394.1|31415.2|31395.2|31412.8|31392.8|32
1645117660000|2022-02-17 17:07:40|31414.3|31394.3|31414.4|31394.4|31415.1|31395.1|31413.8|31393.8|32
1645117670000|2022-02-17 17:07:50|31414.3|31394.3|31414.3|31394.3|31414.8|31394.8|31413.8|31393.8|20
1645117680000|2022-02-17 17:08:00|31415.1|31395.1|31414.8|31394.8|31415.8|31395.8|31413.1|31393.1|26
1645117690000|2022-02-17 17:08:10|31414.9|31394.9|31417.3|31397.3|31417.3|31397.3|31414|31394|23
1645117700000|2022-02-17 17:08:20|31416.7|31396.7|31416|31396|31417.2|31397.2|31412.7|31392.7|18
1645117710000|2022-02-17 17:08:30|31415.3|31395.3|31416.1|31396.1|31416.7|31396.7|31415.3|31395.3|25
1645117720000|2022-02-17 17:08:40|31415.7|31395.7|31416.2|31396.2|31416.7|31396.7|31415.7|31395.7|15
1645117730000|2022-02-17 17:08:50|31416.3|31396.3|31414.2|31394.2|31416.3|31396.3|31413.3|31393.3|22
1645117740000|2022-02-17 17:09:00|31414.3|31394.3|31413.9|31393.9|31416.8|31396.8|31412.5|31392.5|30
1645117750000|2022-02-17 17:09:10|31413.8|31393.8|31415.1|31395.1|31417.6|31397.6|31412.5|31392.5|26
1645117760000|2022-02-17 17:09:20|31415.3|31395.3|31414.4|31394.4|31415.3|31395.3|31413.1|31393.1|23
1645117770000|2022-02-17 17:09:30|31413.3|31393.3|31412.9|31392.9|31413.3|31393.3|31412.3|31392.3|18
1645117780000|2022-02-17 17:09:40|31412.8|31392.8|31415.1|31395.1|31415.3|31395.3|31412.8|31392.8|17
1645117790000|2022-02-17 17:09:50|31414.4|31394.4|31412.8|31392.8|31414.4|31394.4|31409.9|31389.9|24
1645117800000|2022-02-17 17:10:00|31413.4|31393.4|31409.9|31389.9|31415.2|31395.2|31409.9|31389.9|26
1645117810000|2022-02-17 17:10:10|31409.7|31389.7|31413.7|31393.7|31413.8|31393.8|31409.7|31389.7|31
1645117820000|2022-02-17 17:10:20|31413.5|31393.5|31413.7|31393.7|31414.1|31394.1|31412.6|31392.6|18
1645117830000|2022-02-17 17:10:30|31414.2|31394.2|31413.4|31393.4|31414.2|31394.2|31412.7|31392.7|22
1645117840000|2022-02-17 17:10:40|31413.7|31393.7|31411.2|31391.2|31414.7|31394.7|31409.6|31389.6|21
1645117850000|2022-02-17 17:10:50|31411|31391|31409.6|31389.6|31411.3|31391.3|31409.2|31389.2|19
1645117860000|2022-02-17 17:11:00|31409.2|31389.2|31412.7|31392.7|31414.1|31394.1|31409.2|31389.2|13
1645117870000|2022-02-17 17:11:10|31411.1|31391.1|31413.4|31393.4|31413.4|31393.4|31411.1|31391.1|23
1645117880000|2022-02-17 17:11:20|31413.3|31393.3|31413.2|31393.2|31413.8|31393.8|31412.4|31392.4|19
1645117890000|2022-02-17 17:11:30|31413.1|31393.1|31411.9|31391.9|31413.7|31393.7|31411.9|31391.9|13
1645117900000|2022-02-17 17:11:40|31411.8|31391.8|31412.8|31392.8|31413.5|31393.5|31411.8|31391.8|17
1645117910000|2022-02-17 17:11:50|31412.5|31392.5|31410.5|31390.5|31412.7|31392.7|31409.7|31389.7|16
1645117920000|2022-02-17 17:12:00|31410.6|31390.6|31410|31390|31410.8|31390.8|31410|31390|13
1645117930000|2022-02-17 17:12:10|31409.7|31389.7|31409.4|31389.4|31410.2|31390.2|31409.3|31389.3|19
1645117940000|2022-02-17 17:12:20|31409.7|31389.7|31408.7|31388.7|31409.7|31389.7|31408.1|31388.1|11
1645117950000|2022-02-17 17:12:30|31408.4|31388.4|31409.1|31389.1|31409.9|31389.9|31406|31386|17
1645117960000|2022-02-17 17:12:40|31409.4|31389.4|31408.1|31388.1|31409.5|31389.5|31407.3|31387.3|19
1645117970000|2022-02-17 17:12:50|31408.4|31388.4|31407.3|31387.3|31408.5|31388.5|31406.2|31386.2|18
1645117980000|2022-02-17 17:13:00|31407.2|31387.2|31405.5|31385.5|31407.9|31387.9|31404.8|31384.8|28
1645117990000|2022-02-17 17:13:10|31405.8|31385.8|31406.7|31386.7|31407.7|31387.7|31405.5|31385.5|16
1645118000000|2022-02-17 17:13:20|31407.2|31387.2|31410.1|31390.1|31410.5|31390.5|31407.2|31387.2|28
1645118010000|2022-02-17 17:13:30|31410.3|31390.3|31411.3|31391.3|31412.3|31392.3|31410.2|31390.2|16
1645118020000|2022-02-17 17:13:40|31413.2|31393.2|31413.3|31393.3|31413.9|31393.9|31412.5|31392.5|16
1645118030000|2022-02-17 17:13:50|31413.2|31393.2|31415.3|31395.3|31415.5|31395.5|31413.2|31393.2|16
1645118040000|2022-02-17 17:14:00|31415.5|31395.5|31416.6|31396.6|31417.7|31397.7|31415.3|31395.3|20
1645118050000|2022-02-17 17:14:10|31416|31396|31415.8|31395.8|31416.9|31396.9|31415.2|31395.2|18
1645118060000|2022-02-17 17:14:20|31415.3|31395.3|31416.2|31396.2|31417.8|31397.8|31415.3|31395.3|20
1645118070000|2022-02-17 17:14:30|31416.6|31396.6|31420.6|31400.6|31420.6|31400.6|31414.8|31394.8|20
1645118080000|2022-02-17 17:14:40|31418.8|31398.8|31417.6|31397.6|31419.4|31399.4|31417.6|31397.6|19
1645118090000|2022-02-17 17:14:50|31418|31398|31419.4|31399.4|31419.4|31399.4|31417.3|31397.3|12
1645118100000|2022-02-17 17:15:00|31419.2|31399.2|31416.6|31396.6|31419.6|31399.6|31416.6|31396.6|14
1645118110000|2022-02-17 17:15:10|31416.1|31396.1|31415.2|31395.2|31416.2|31396.2|31414.5|31394.5|19
1645118120000|2022-02-17 17:15:20|31415|31395|31415.4|31395.4|31415.7|31395.7|31414.9|31394.9|13
1645118130000|2022-02-17 17:15:30|31415.3|31395.3|31417.8|31397.8|31418.1|31398.1|31414.7|31394.7|23
1645118140000|2022-02-17 17:15:40|31417.3|31397.3|31419.4|31399.4|31419.6|31399.6|31417|31397|19
1645118150000|2022-02-17 17:15:50|31418.9|31398.9|31418.9|31398.9|31419.8|31399.8|31418.4|31398.4|14
1645118160000|2022-02-17 17:16:00|31419|31399|31417.4|31397.4|31419.5|31399.5|31417.2|31397.2|18
1645118170000|2022-02-17 17:16:10|31417.5|31397.5|31415.7|31395.7|31418.1|31398.1|31415.7|31395.7|19
1645118180000|2022-02-17 17:16:20|31415.8|31395.8|31413.4|31393.4|31416.2|31396.2|31413.4|31393.4|6
1645118190000|2022-02-17 17:16:30|31414.3|31394.3|31413.5|31393.5|31414.7|31394.7|31412.1|31392.1|26
1645118200000|2022-02-17 17:16:40|31413.3|31393.3|31410.3|31390.3|31413.6|31393.6|31409.7|31389.7|28
1645118210000|2022-02-17 17:16:50|31410.5|31390.5|31410|31390|31411.6|31391.6|31409.6|31389.6|21
1645118220000|2022-02-17 17:17:00|31410.1|31390.1|31410.4|31390.4|31410.9|31390.9|31409.7|31389.7|22
1645118230000|2022-02-17 17:17:10|31410.3|31390.3|31407.7|31387.7|31410.3|31390.3|31406.6|31386.6|31
1645118240000|2022-02-17 17:17:20|31407.8|31387.8|31406.8|31386.8|31407.8|31387.8|31406.2|31386.2|16
1645118250000|2022-02-17 17:17:30|31407.2|31387.2|31407.5|31387.5|31407.5|31387.5|31406.2|31386.2|14
1645118260000|2022-02-17 17:17:40|31407|31387|31407.1|31387.1|31407.1|31387.1|31406.2|31386.2|12
1645118270000|2022-02-17 17:17:50|31408.2|31388.2|31407.6|31387.6|31408.2|31388.2|31406.8|31386.8|10
1645118280000|2022-02-17 17:18:00|31407.8|31387.8|31405.5|31385.5|31408.1|31388.1|31404|31384|16
1645118290000|2022-02-17 17:18:10|31405.2|31385.2|31406.4|31386.4|31407.5|31387.5|31405.2|31385.2|18
1645118300000|2022-02-17 17:18:20|31406.6|31386.6|31406.7|31386.7|31406.8|31386.8|31406.3|31386.3|12
1645118310000|2022-02-17 17:18:30|31406.8|31386.8|31408.1|31388.1|31408.6|31388.6|31406.7|31386.7|10
1645118320000|2022-02-17 17:18:40|31405.9|31385.9|31406.5|31386.5|31408|31388|31405.9|31385.9|16
1645118330000|2022-02-17 17:18:50|31406.3|31386.3|31405.8|31385.8|31406.4|31386.4|31405|31385|19
1645118340000|2022-02-17 17:19:00|31405.7|31385.7|31408.5|31388.5|31408.5|31388.5|31405.7|31385.7|13
1645118350000|2022-02-17 17:19:10|31408.6|31388.6|31408|31388|31409.1|31389.1|31408|31388|14
1645118360000|2022-02-17 17:19:20|31408.1|31388.1|31408.3|31388.3|31408.6|31388.6|31408|31388|10
1645118370000|2022-02-17 17:19:30|31407.7|31387.7|31408.1|31388.1|31408.6|31388.6|31406.8|31386.8|10
1645118380000|2022-02-17 17:19:40|31408.9|31388.9|31408.9|31388.9|31409.1|31389.1|31405|31385|13
1645118390000|2022-02-17 17:19:50|31408.3|31388.3|31407.1|31387.1|31408.7|31388.7|31406.4|31386.4|19
1645118400000|2022-02-17 17:20:00|31406.6|31386.6|31406.3|31386.3|31407.8|31387.8|31405.8|31385.8|21
1645118410000|2022-02-17 17:20:10|31407.6|31387.6|31409.6|31389.6|31409.6|31389.6|31407|31387|13
1645118420000|2022-02-17 17:20:20|31410.4|31390.4|31410.4|31390.4|31414|31394|31409.5|31389.5|24
1645118430000|2022-02-17 17:20:30|31411.1|31391.1|31409.8|31389.8|31411.1|31391.1|31409.8|31389.8|19
1645118440000|2022-02-17 17:20:40|31410.4|31390.4|31411.2|31391.2|31411.2|31391.2|31409.7|31389.7|16
1645118450000|2022-02-17 17:20:50|31410.5|31390.5|31405.8|31385.8|31410.7|31390.7|31405.8|31385.8|23
1645118460000|2022-02-17 17:21:00|31403.3|31383.3|31400.6|31380.6|31404.9|31384.9|31399.2|31379.2|30
1645118470000|2022-02-17 17:21:10|31398.2|31378.2|31400.4|31380.4|31400.6|31380.6|31398.2|31378.2|29
1645118480000|2022-02-17 17:21:20|31400.3|31380.3|31394.1|31374.1|31400.3|31380.3|31392.9|31372.9|30
1645118490000|2022-02-17 17:21:30|31393.7|31373.7|31389.5|31369.5|31393.7|31373.7|31389.5|31369.5|24
1645118500000|2022-02-17 17:21:40|31389.4|31369.4|31383.2|31363.2|31390.3|31370.3|31383.2|31363.2|22
1645118510000|2022-02-17 17:21:50|31383.3|31363.3|31382.3|31362.3|31385.6|31365.6|31382.2|31362.2|22
1645118520000|2022-02-17 17:22:00|31382.1|31362.1|31379.2|31359.2|31382.4|31362.4|31378.7|31358.7|21
1645118530000|2022-02-17 17:22:10|31379.1|31359.1|31379.6|31359.6|31379.6|31359.6|31377.8|31357.8|25
1645118540000|2022-02-17 17:22:20|31379.9|31359.9|31382.5|31362.5|31382.5|31362.5|31379.9|31359.9|18
1645118550000|2022-02-17 17:22:30|31382.3|31362.3|31385.2|31365.2|31385.2|31365.2|31382.3|31362.3|22
1645118560000|2022-02-17 17:22:40|31385.6|31365.6|31385.4|31365.4|31385.7|31365.7|31385.2|31365.2|10
1645118570000|2022-02-17 17:22:50|31385.2|31365.2|31385.4|31365.4|31385.7|31365.7|31385.2|31365.2|13
1645118580000|2022-02-17 17:23:00|31385.6|31365.6|31384.9|31364.9|31385.8|31365.8|31384.4|31364.4|10
1645118590000|2022-02-17 17:23:10|31385.3|31365.3|31382.9|31362.9|31386.8|31366.8|31382.2|31362.2|19
1645118600000|2022-02-17 17:23:20|31382.6|31362.6|31384.5|31364.5|31384.5|31364.5|31381.6|31361.6|14
1645118610000|2022-02-17 17:23:30|31384.7|31364.7|31384.6|31364.6|31385|31365|31384|31364|11
1645118620000|2022-02-17 17:23:40|31384.7|31364.7|31384.3|31364.3|31386.4|31366.4|31383.1|31363.1|15
1645118630000|2022-02-17 17:23:50|31384.2|31364.2|31385.1|31365.1|31385.1|31365.1|31384.2|31364.2|11
1645118640000|2022-02-17 17:24:00|31384.4|31364.4|31385.8|31365.8|31388.5|31368.5|31384.4|31364.4|20
1645118650000|2022-02-17 17:24:10|31386.3|31366.3|31385.4|31365.4|31386.3|31366.3|31384.8|31364.8|20
1645118660000|2022-02-17 17:24:20|31385.5|31365.5|31387.4|31367.4|31387.5|31367.5|31385.2|31365.2|17
1645118670000|2022-02-17 17:24:30|31387.3|31367.3|31386.4|31366.4|31387.5|31367.5|31386.4|31366.4|10
1645118680000|2022-02-17 17:24:40|31386.7|31366.7|31387.2|31367.2|31387.9|31367.9|31386.7|31366.7|20
1645118690000|2022-02-17 17:24:50|31387.3|31367.3|31389|31369|31389|31369|31386.6|31366.6|14
1645118700000|2022-02-17 17:25:00|31386.9|31366.9|31387.8|31367.8|31389|31369|31386.9|31366.9|18
1645118710000|2022-02-17 17:25:10|31388.4|31368.4|31386.5|31366.5|31388.4|31368.4|31386.1|31366.1|15
1645118720000|2022-02-17 17:25:20|31386.3|31366.3|31387|31367|31387|31367|31386.3|31366.3|6
1645118730000|2022-02-17 17:25:30|31387.2|31367.2|31385.6|31365.6|31387.5|31367.5|31384.6|31364.6|16
1645118740000|2022-02-17 17:25:40|31385.5|31365.5|31386.7|31366.7|31386.7|31366.7|31385.2|31365.2|15
1645118750000|2022-02-17 17:25:50|31386|31366|31386|31366|31386.2|31366.2|31385.7|31365.7|15
1645118760000|2022-02-17 17:26:00|31386.1|31366.1|31387.2|31367.2|31388.7|31368.7|31384.8|31364.8|12
1645118770000|2022-02-17 17:26:10|31387.1|31367.1|31387.8|31367.8|31390.9|31370.9|31386.1|31366.1|28
1645118780000|2022-02-17 17:26:20|31388.3|31368.3|31388|31368|31388.3|31368.3|31386.7|31366.7|20
1645118790000|2022-02-17 17:26:30|31386.4|31366.4|31386|31366|31386.7|31366.7|31385.7|31365.7|14
1645118800000|2022-02-17 17:26:40|31386.4|31366.4|31386.5|31366.5|31386.8|31366.8|31385.7|31365.7|12
1645118810000|2022-02-17 17:26:50|31386.7|31366.7|31388.9|31368.9|31394|31374|31385.9|31365.9|17
1645118820000|2022-02-17 17:27:00|31390.2|31370.2|31389.8|31369.8|31390.7|31370.7|31389.8|31369.8|12
1645118830000|2022-02-17 17:27:10|31389.9|31369.9|31392|31372|31392|31372|31389.9|31369.9|15
1645118840000|2022-02-17 17:27:20|31391.6|31371.6|31391.8|31371.8|31391.8|31371.8|31390.6|31370.6|13
1645118850000|2022-02-17 17:27:30|31393.1|31373.1|31392.1|31372.1|31395.3|31375.3|31390.9|31370.9|26
1645118860000|2022-02-17 17:27:40|31392.2|31372.2|31392.4|31372.4|31393.5|31373.5|31392.1|31372.1|14
1645118870000|2022-02-17 17:27:50|31392.7|31372.7|31393.3|31373.3|31393.6|31373.6|31392.4|31372.4|13
1645118880000|2022-02-17 17:28:00|31393.4|31373.4|31392.5|31372.5|31393.4|31373.4|31392.1|31372.1|10
1645118890000|2022-02-17 17:28:10|31392.6|31372.6|31393.2|31373.2|31393.2|31373.2|31391.8|31371.8|9
1645118900000|2022-02-17 17:28:20|31393|31373|31394|31374|31395.2|31375.2|31393|31373|13
1645118910000|2022-02-17 17:28:30|31393.7|31373.7|31394.9|31374.9|31394.9|31374.9|31393.4|31373.4|16
1645118920000|2022-02-17 17:28:40|31394.7|31374.7|31394.4|31374.4|31395|31375|31394.4|31374.4|7
1645118930000|2022-02-17 17:28:50|31394.3|31374.3|31395.2|31375.2|31395.3|31375.3|31393.6|31373.6|9
1645118940000|2022-02-17 17:29:00|31395.3|31375.3|31396.1|31376.1|31397.3|31377.3|31394.4|31374.4|20
1645118950000|2022-02-17 17:29:10|31396|31376|31399.3|31379.3|31399.4|31379.4|31395.5|31375.5|19
1645118960000|2022-02-17 17:29:20|31398.9|31378.9|31397.9|31377.9|31398.9|31378.9|31397.4|31377.4|15
1645118970000|2022-02-17 17:29:30|31397.6|31377.6|31396.1|31376.1|31398.3|31378.3|31395.2|31375.2|21
1645118980000|2022-02-17 17:29:40|31396.3|31376.3|31395.7|31375.7|31396.7|31376.7|31395.6|31375.6|11
1645118990000|2022-02-17 17:29:50|31395.6|31375.6|31397.6|31377.6|31398.4|31378.4|31395.6|31375.6|22
1645119000000|2022-02-17 17:30:00|31397.8|31377.8|31400.5|31380.5|31400.5|31380.5|31397.3|31377.3|16
1645119010000|2022-02-17 17:30:10|31400.4|31380.4|31398.8|31378.8|31400.6|31380.6|31398.6|31378.6|14
1645119020000|2022-02-17 17:30:20|31398.6|31378.6|31399.7|31379.7|31399.7|31379.7|31398.6|31378.6|12
1645119030000|2022-02-17 17:30:30|31398.5|31378.5|31397.9|31377.9|31399.1|31379.1|31397.8|31377.8|18
1645119040000|2022-02-17 17:30:40|31398.2|31378.2|31397.4|31377.4|31398.2|31378.2|31397.4|31377.4|9
1645119050000|2022-02-17 17:30:50|31397.5|31377.5|31396|31376|31398.4|31378.4|31395.3|31375.3|19
1645119060000|2022-02-17 17:31:00|31396.1|31376.1|31396.3|31376.3|31396.6|31376.6|31395.8|31375.8|11
1645119070000|2022-02-17 17:31:10|31396.2|31376.2|31396.3|31376.3|31396.8|31376.8|31396.2|31376.2|10
1645119080000|2022-02-17 17:31:20|31396.4|31376.4|31395.4|31375.4|31398.3|31378.3|31394.6|31374.6|19
1645119090000|2022-02-17 17:31:30|31394.6|31374.6|31392.4|31372.4|31395.6|31375.6|31392.1|31372.1|27
1645119100000|2022-02-17 17:31:40|31393.7|31373.7|31392.3|31372.3|31393.7|31373.7|31392.2|31372.2|16
1645119110000|2022-02-17 17:31:50|31391.8|31371.8|31392.2|31372.2|31392.5|31372.5|31391.2|31371.2|15
1645119120000|2022-02-17 17:32:00|31392.1|31372.1|31389.9|31369.9|31392.3|31372.3|31389.6|31369.6|21
1645119130000|2022-02-17 17:32:10|31390.1|31370.1|31389|31369|31390.1|31370.1|31388.2|31368.2|15
1645119140000|2022-02-17 17:32:20|31388.6|31368.6|31388.6|31368.6|31389.9|31369.9|31388.2|31368.2|23
1645119150000|2022-02-17 17:32:30|31388.7|31368.7|31388.8|31368.8|31388.8|31368.8|31388.1|31368.1|10
1645119160000|2022-02-17 17:32:40|31388.4|31368.4|31386.9|31366.9|31388.4|31368.4|31385.5|31365.5|15
1645119170000|2022-02-17 17:32:50|31386.7|31366.7|31388.7|31368.7|31388.7|31368.7|31386.7|31366.7|15
1645119180000|2022-02-17 17:33:00|31388.8|31368.8|31391.5|31371.5|31391.6|31371.6|31388.3|31368.3|23
1645119190000|2022-02-17 17:33:10|31391.6|31371.6|31391.5|31371.5|31391.7|31371.7|31390.9|31370.9|14
1645119200000|2022-02-17 17:33:20|31391.1|31371.1|31391.1|31371.1|31391.5|31371.5|31391|31371|14
1645119210000|2022-02-17 17:33:30|31391.5|31371.5|31393.3|31373.3|31394|31374|31391.4|31371.4|10
1645119220000|2022-02-17 17:33:40|31393.1|31373.1|31392|31372|31393.5|31373.5|31390.4|31370.4|19
1645119230000|2022-02-17 17:33:50|31391.4|31371.4|31389.9|31369.9|31391.8|31371.8|31388.8|31368.8|20
1645119240000|2022-02-17 17:34:00|31389.8|31369.8|31391|31371|31391|31371|31389.5|31369.5|20
1645119250000|2022-02-17 17:34:10|31391.4|31371.4|31393.3|31373.3|31393.4|31373.4|31391.3|31371.3|17
1645119260000|2022-02-17 17:34:20|31393.5|31373.5|31393.4|31373.4|31393.5|31373.5|31392.9|31372.9|13
1645119270000|2022-02-17 17:34:30|31393.3|31373.3|31395.1|31375.1|31395.4|31375.4|31392.8|31372.8|16
1645119280000|2022-02-17 17:34:40|31395|31375|31394|31374|31395|31375|31394|31374|9
1645119290000|2022-02-17 17:34:50|31394.2|31374.2|31394.6|31374.6|31395|31375|31394.2|31374.2|18
1645119300000|2022-02-17 17:35:00|31394.7|31374.7|31392.3|31372.3|31394.9|31374.9|31391.9|31371.9|19
1645119310000|2022-02-17 17:35:10|31392.1|31372.1|31390.9|31370.9|31392.6|31372.6|31390.2|31370.2|8
1645119320000|2022-02-17 17:35:20|31391.3|31371.3|31390.6|31370.6|31391.3|31371.3|31389.8|31369.8|16
1645119330000|2022-02-17 17:35:30|31390.7|31370.7|31392.2|31372.2|31392.2|31372.2|31390.1|31370.1|13
1645119340000|2022-02-17 17:35:40|31391.9|31371.9|31392.7|31372.7|31393|31373|31391.8|31371.8|17
1645119350000|2022-02-17 17:35:50|31391.7|31371.7|31393.5|31373.5|31394.6|31374.6|31391.5|31371.5|12
1645119360000|2022-02-17 17:36:00|31393.3|31373.3|31393.6|31373.6|31394.9|31374.9|31393.2|31373.2|22
1645119370000|2022-02-17 17:36:10|31393.4|31373.4|31395.1|31375.1|31395.4|31375.4|31393.4|31373.4|17
1645119380000|2022-02-17 17:36:20|31394.3|31374.3|31393.3|31373.3|31394.4|31374.4|31393.3|31373.3|14
1645119390000|2022-02-17 17:36:30|31393.2|31373.2|31393|31373|31393.9|31373.9|31393|31373|7
1645119400000|2022-02-17 17:36:40|31393.9|31373.9|31392.8|31372.8|31393.9|31373.9|31392|31372|12
1645119410000|2022-02-17 17:36:50|31391.9|31371.9|31389.6|31369.6|31393.8|31373.8|31389.4|31369.4|25
1645119420000|2022-02-17 17:37:00|31390.9|31370.9|31389.9|31369.9|31391.6|31371.6|31389.9|31369.9|21
1645119430000|2022-02-17 17:37:10|31390.3|31370.3|31390.4|31370.4|31390.8|31370.8|31390.1|31370.1|16
1645119440000|2022-02-17 17:37:20|31390.3|31370.3|31392.6|31372.6|31392.6|31372.6|31390.2|31370.2|8
1645119450000|2022-02-17 17:37:30|31392.7|31372.7|31393.1|31373.1|31393.3|31373.3|31392|31372|16
1645119460000|2022-02-17 17:37:40|31392.9|31372.9|31393.6|31373.6|31393.6|31373.6|31392.9|31372.9|8
1645119470000|2022-02-17 17:37:50|31393.3|31373.3|31392.1|31372.1|31394.9|31374.9|31392.1|31372.1|10
1645119480000|2022-02-17 17:38:00|31393.8|31373.8|31391.6|31371.6|31394.3|31374.3|31391.6|31371.6|13
1645119490000|2022-02-17 17:38:10|31391.2|31371.2|31392.8|31372.8|31393.5|31373.5|31391.2|31371.2|14
1645119500000|2022-02-17 17:38:20|31393.1|31373.1|31393.8|31373.8|31394.2|31374.2|31392.7|31372.7|14
1645119510000|2022-02-17 17:38:30|31393.6|31373.6|31393.1|31373.1|31393.7|31373.7|31392.8|31372.8|11
1645119520000|2022-02-17 17:38:40|31393.2|31373.2|31393.9|31373.9|31393.9|31373.9|31392.8|31372.8|10
1645119530000|2022-02-17 17:38:50|31393.6|31373.6|31392.9|31372.9|31394.1|31374.1|31392.9|31372.9|10
1645119540000|2022-02-17 17:39:00|31393.2|31373.2|31393.8|31373.8|31394.6|31374.6|31393|31373|20
1645119550000|2022-02-17 17:39:10|31393.5|31373.5|31395.5|31375.5|31395.5|31375.5|31393.5|31373.5|19
1645119560000|2022-02-17 17:39:20|31395.3|31375.3|31395.1|31375.1|31395.5|31375.5|31394.8|31374.8|9
1645119570000|2022-02-17 17:39:30|31395.3|31375.3|31395|31375|31395.5|31375.5|31394.6|31374.6|11
1645119580000|2022-02-17 17:39:40|31395.2|31375.2|31394.5|31374.5|31395.7|31375.7|31394.4|31374.4|14
1645119590000|2022-02-17 17:39:50|31394.3|31374.3|31395.7|31375.7|31396.9|31376.9|31394.2|31374.2|12
1645119600000|2022-02-17 17:40:00|31395.8|31375.8|31397.3|31377.3|31398.5|31378.5|31395|31375|23
1645119610000|2022-02-17 17:40:10|31397.2|31377.2|31396.3|31376.3|31397.3|31377.3|31395.6|31375.6|11
1645119620000|2022-02-17 17:40:20|31396.2|31376.2|31395.5|31375.5|31396.4|31376.4|31395.5|31375.5|11
1645119630000|2022-02-17 17:40:30|31396|31376|31394.9|31374.9|31396.3|31376.3|31394.7|31374.7|7
1645119640000|2022-02-17 17:40:40|31394.8|31374.8|31395.2|31375.2|31395.6|31375.6|31394.2|31374.2|12
1645119650000|2022-02-17 17:40:50|31395.1|31375.1|31394.3|31374.3|31395.1|31375.1|31393.4|31373.4|10
1645119660000|2022-02-17 17:41:00|31394|31374|31394.8|31374.8|31394.8|31374.8|31393.5|31373.5|12
1645119670000|2022-02-17 17:41:10|31394.7|31374.7|31394.3|31374.3|31395.2|31375.2|31393.5|31373.5|10
1645119680000|2022-02-17 17:41:20|31393.8|31373.8|31391.4|31371.4|31394.1|31374.1|31391.4|31371.4|14
1645119690000|2022-02-17 17:41:30|31390.9|31370.9|31391.2|31371.2|31391.5|31371.5|31390.9|31370.9|11
1645119700000|2022-02-17 17:41:40|31391.4|31371.4|31391.6|31371.6|31391.6|31371.6|31391.4|31371.4|7
1645119710000|2022-02-17 17:41:50|31392.1|31372.1|31390.9|31370.9|31392.1|31372.1|31390.9|31370.9|14
1645119720000|2022-02-17 17:42:00|31390.8|31370.8|31388.6|31368.6|31391.4|31371.4|31388.1|31368.1|20
1645119730000|2022-02-17 17:42:10|31388.5|31368.5|31387.2|31367.2|31388.7|31368.7|31386.7|31366.7|14
1645119740000|2022-02-17 17:42:20|31387.6|31367.6|31387.6|31367.6|31387.6|31367.6|31387.1|31367.1|13
1645119750000|2022-02-17 17:42:30|31387.8|31367.8|31388.1|31368.1|31388.4|31368.4|31387|31367|12
1645119760000|2022-02-17 17:42:40|31388|31368|31389.1|31369.1|31389.1|31369.1|31387.9|31367.9|12
1645119770000|2022-02-17 17:42:50|31388.9|31368.9|31388|31368|31389.2|31369.2|31387.9|31367.9|11
1645119780000|2022-02-17 17:43:00|31388.2|31368.2|31388.2|31368.2|31388.9|31368.9|31388.1|31368.1|7
1645119790000|2022-02-17 17:43:10|31388.4|31368.4|31390.8|31370.8|31391.8|31371.8|31387.6|31367.6|17
1645119800000|2022-02-17 17:43:20|31390.7|31370.7|31389.8|31369.8|31390.8|31370.8|31389.8|31369.8|17
1645119810000|2022-02-17 17:43:30|31389.7|31369.7|31391.5|31371.5|31391.6|31371.6|31389.4|31369.4|14
1645119820000|2022-02-17 17:43:40|31393.7|31373.7|31392.9|31372.9|31393.8|31373.8|31391.4|31371.4|14
1645119830000|2022-02-17 17:43:50|31393.2|31373.2|31394.3|31374.3|31394.8|31374.8|31393.2|31373.2|17
1645119840000|2022-02-17 17:44:00|31394.7|31374.7|31393.9|31373.9|31394.7|31374.7|31393.4|31373.4|15
1645119850000|2022-02-17 17:44:10|31394.4|31374.4|31394.7|31374.7|31395.2|31375.2|31394.4|31374.4|17
1645119860000|2022-02-17 17:44:20|31394.3|31374.3|31394.9|31374.9|31396|31376|31394|31374|12
1645119870000|2022-02-17 17:44:30|31394.4|31374.4|31394.1|31374.1|31395.3|31375.3|31393.8|31373.8|10
1645119880000|2022-02-17 17:44:40|31394.7|31374.7|31391.6|31371.6|31394.8|31374.8|31391.2|31371.2|22
1645119890000|2022-02-17 17:44:50|31391.5|31371.5|31393.1|31373.1|31393.2|31373.2|31391.2|31371.2|24
1645119900000|2022-02-17 17:45:00|31394.5|31374.5|31394.1|31374.1|31394.5|31374.5|31392.7|31372.7|19
1645119910000|2022-02-17 17:45:10|31394.4|31374.4|31392.4|31372.4|31394.5|31374.5|31391.2|31371.2|24
1645119920000|2022-02-17 17:45:20|31391.9|31371.9|31390.9|31370.9|31393.4|31373.4|31390.9|31370.9|12
1645119930000|2022-02-17 17:45:30|31391.5|31371.5|31390.2|31370.2|31391.7|31371.7|31389.9|31369.9|15
1645119940000|2022-02-17 17:45:40|31389.7|31369.7|31389.6|31369.6|31390.3|31370.3|31389.3|31369.3|22
1645119950000|2022-02-17 17:45:50|31389.7|31369.7|31389.6|31369.6|31390.5|31370.5|31389.2|31369.2|22
1645119960000|2022-02-17 17:46:00|31390|31370|31391.1|31371.1|31391.1|31371.1|31389.4|31369.4|16
1645119970000|2022-02-17 17:46:10|31391.8|31371.8|31391.3|31371.3|31392.9|31372.9|31390.2|31370.2|23
1645119980000|2022-02-17 17:46:20|31390.1|31370.1|31390.9|31370.9|31392|31372|31390.1|31370.1|17
1645119990000|2022-02-17 17:46:30|31390.5|31370.5|31390.7|31370.7|31390.9|31370.9|31389.9|31369.9|17
1645120000000|2022-02-17 17:46:40|31390.8|31370.8|31391.1|31371.1|31393.1|31373.1|31390.5|31370.5|16
1645120010000|2022-02-17 17:46:50|31391.5|31371.5|31391.8|31371.8|31392|31372|31391.4|31371.4|7
1645120020000|2022-02-17 17:47:00|31391.9|31371.9|31390.6|31370.6|31392|31372|31389.8|31369.8|12
1645120030000|2022-02-17 17:47:10|31390.7|31370.7|31390.3|31370.3|31390.9|31370.9|31389.6|31369.6|15
1645120040000|2022-02-17 17:47:20|31390.4|31370.4|31390.4|31370.4|31391.2|31371.2|31389.5|31369.5|16
1645120050000|2022-02-17 17:47:30|31391.2|31371.2|31390|31370|31391.4|31371.4|31389.8|31369.8|14
1645120060000|2022-02-17 17:47:40|31390.1|31370.1|31390.2|31370.2|31391.4|31371.4|31389.6|31369.6|16
1645120070000|2022-02-17 17:47:50|31390.4|31370.4|31392.1|31372.1|31392.3|31372.3|31390.3|31370.3|12
1645120080000|2022-02-17 17:48:00|31390|31370|31394.6|31374.6|31396.8|31376.8|31390|31370|24
1645120090000|2022-02-17 17:48:10|31394.2|31374.2|31397.1|31377.1|31397.1|31377.1|31394.1|31374.1|14
1645120100000|2022-02-17 17:48:20|31395.4|31375.4|31397.3|31377.3|31397.6|31377.6|31394.3|31374.3|30
1645120110000|2022-02-17 17:48:30|31397.5|31377.5|31396.8|31376.8|31398.1|31378.1|31394.9|31374.9|21
1645120120000|2022-02-17 17:48:40|31396.9|31376.9|31397.4|31377.4|31397.5|31377.5|31396.3|31376.3|16
1645120130000|2022-02-17 17:48:50|31397.5|31377.5|31396.8|31376.8|31397.8|31377.8|31395.6|31375.6|17
1645120140000|2022-02-17 17:49:00|31397.3|31377.3|31397.9|31377.9|31397.9|31377.9|31397.1|31377.1|19
1645120150000|2022-02-17 17:49:10|31397.7|31377.7|31397.3|31377.3|31397.7|31377.7|31397.2|31377.2|10
1645120160000|2022-02-17 17:49:20|31397.2|31377.2|31397.1|31377.1|31397.4|31377.4|31396.8|31376.8|12
1645120170000|2022-02-17 17:49:30|31398.2|31378.2|31396.9|31376.9|31398.6|31378.6|31396.7|31376.7|18
1645120180000|2022-02-17 17:49:40|31397|31377|31397.1|31377.1|31397.2|31377.2|31396.9|31376.9|7
1645120190000|2022-02-17 17:49:50|31397.7|31377.7|31397.4|31377.4|31398.2|31378.2|31396.8|31376.8|10
1645120200000|2022-02-17 17:50:00|31397.6|31377.6|31397.5|31377.5|31397.6|31377.6|31395.4|31375.4|17
1645120210000|2022-02-17 17:50:10|31397.9|31377.9|31398.6|31378.6|31399.4|31379.4|31396.3|31376.3|21
1645120220000|2022-02-17 17:50:20|31398.4|31378.4|31398|31378|31398.6|31378.6|31397.8|31377.8|13
1645120230000|2022-02-17 17:50:30|31398.2|31378.2|31398.7|31378.7|31399.9|31379.9|31397.4|31377.4|19
1645120240000|2022-02-17 17:50:40|31398.9|31378.9|31398|31378|31399.9|31379.9|31397.8|31377.8|18
1645120250000|2022-02-17 17:50:50|31397.8|31377.8|31398.5|31378.5|31399.4|31379.4|31397.8|31377.8|23
1645120260000|2022-02-17 17:51:00|31398.7|31378.7|31397.7|31377.7|31399.1|31379.1|31397.1|31377.1|19
1645120270000|2022-02-17 17:51:10|31397.4|31377.4|31397.5|31377.5|31398.7|31378.7|31397.3|31377.3|15
1645120280000|2022-02-17 17:51:20|31398.6|31378.6|31400.9|31380.9|31401.3|31381.3|31398.5|31378.5|17
1645120290000|2022-02-17 17:51:30|31400.5|31380.5|31400.9|31380.9|31401.4|31381.4|31400.4|31380.4|15
1645120300000|2022-02-17 17:51:40|31401|31381|31401.1|31381.1|31401.3|31381.3|31400.1|31380.1|17
1645120310000|2022-02-17 17:51:50|31400.8|31380.8|31403.2|31383.2|31403.4|31383.4|31400.6|31380.6|17
1645120320000|2022-02-17 17:52:00|31403|31383|31401.2|31381.2|31403|31383|31401|31381|17
1645120330000|2022-02-17 17:52:10|31400.3|31380.3|31400.6|31380.6|31401.5|31381.5|31398.5|31378.5|26
1645120340000|2022-02-17 17:52:20|31400.4|31380.4|31401|31381|31401.9|31381.9|31399.9|31379.9|24
1645120350000|2022-02-17 17:52:30|31401.1|31381.1|31402.2|31382.2|31404.2|31384.2|31400.5|31380.5|24
1645120360000|2022-02-17 17:52:40|31403.2|31383.2|31403.9|31383.9|31403.9|31383.9|31402.2|31382.2|19
1645120370000|2022-02-17 17:52:50|31403.8|31383.8|31404.2|31384.2|31404.3|31384.3|31402.4|31382.4|15
1645120380000|2022-02-17 17:53:00|31404.1|31384.1|31405.6|31385.6|31406.6|31386.6|31403.8|31383.8|18
1645120390000|2022-02-17 17:53:10|31406.1|31386.1|31404.2|31384.2|31406.1|31386.1|31403.8|31383.8|24
1645120400000|2022-02-17 17:53:20|31404.8|31384.8|31404.9|31384.9|31405.8|31385.8|31403.6|31383.6|24
1645120410000|2022-02-17 17:53:30|31405|31385|31405.2|31385.2|31405.2|31385.2|31403.4|31383.4|20
1645120420000|2022-02-17 17:53:40|31404.7|31384.7|31405.5|31385.5|31405.5|31385.5|31404.6|31384.6|11
1645120430000|2022-02-17 17:53:50|31404.9|31384.9|31403.9|31383.9|31405|31385|31403.6|31383.6|17
1645120440000|2022-02-17 17:54:00|31403.8|31383.8|31403.2|31383.2|31406.2|31386.2|31403.2|31383.2|23
1645120450000|2022-02-17 17:54:10|31403.5|31383.5|31404.5|31384.5|31404.7|31384.7|31403.2|31383.2|9
1645120460000|2022-02-17 17:54:20|31404.6|31384.6|31402.4|31382.4|31404.6|31384.6|31402.4|31382.4|14
1645120470000|2022-02-17 17:54:30|31403.3|31383.3|31402.4|31382.4|31403.3|31383.3|31401.1|31381.1|22
1645120480000|2022-02-17 17:54:40|31402.6|31382.6|31403.7|31383.7|31403.7|31383.7|31401.6|31381.6|20
1645120490000|2022-02-17 17:54:50|31403.6|31383.6|31402.2|31382.2|31403.8|31383.8|31402.2|31382.2|13
1645120500000|2022-02-17 17:55:00|31402.4|31382.4|31404.4|31384.4|31404.4|31384.4|31402.2|31382.2|19
1645120510000|2022-02-17 17:55:10|31404.5|31384.5|31404.6|31384.6|31405.2|31385.2|31403.9|31383.9|15
1645120520000|2022-02-17 17:55:20|31404.5|31384.5|31404.3|31384.3|31404.5|31384.5|31402.3|31382.3|20
1645120530000|2022-02-17 17:55:30|31404.4|31384.4|31404.3|31384.3|31404.5|31384.5|31404.3|31384.3|7
1645120540000|2022-02-17 17:55:40|31404.2|31384.2|31403.9|31383.9|31404.4|31384.4|31403.8|31383.8|11
1645120550000|2022-02-17 17:55:50|31404.4|31384.4|31404|31384|31404.8|31384.8|31404|31384|6
1645120560000|2022-02-17 17:56:00|31404.2|31384.2|31404.4|31384.4|31404.5|31384.5|31403.9|31383.9|15
1645120570000|2022-02-17 17:56:10|31404|31384|31404.1|31384.1|31405.1|31385.1|31403.8|31383.8|25
1645120580000|2022-02-17 17:56:20|31404.3|31384.3|31404.2|31384.2|31404.3|31384.3|31403.9|31383.9|11
1645120590000|2022-02-17 17:56:30|31403.7|31383.7|31404.6|31384.6|31405.2|31385.2|31403.7|31383.7|13
1645120600000|2022-02-17 17:56:40|31404.1|31384.1|31403.5|31383.5|31407.1|31387.1|31403.1|31383.1|24
1645120610000|2022-02-17 17:56:50|31403.7|31383.7|31404.1|31384.1|31404.8|31384.8|31402.7|31382.7|18
1645120620000|2022-02-17 17:57:00|31404.4|31384.4|31402.9|31382.9|31404.7|31384.7|31402.3|31382.3|20
1645120630000|2022-02-17 17:57:10|31403.3|31383.3|31402.7|31382.7|31403.3|31383.3|31402.4|31382.4|13
1645120640000|2022-02-17 17:57:20|31402.8|31382.8|31400.9|31380.9|31402.8|31382.8|31400.9|31380.9|13
1645120650000|2022-02-17 17:57:30|31401.2|31381.2|31404.7|31384.7|31407|31387|31401.2|31381.2|22
1645120660000|2022-02-17 17:57:40|31405.4|31385.4|31406.7|31386.7|31407.2|31387.2|31404.5|31384.5|27
1645120670000|2022-02-17 17:57:50|31406.5|31386.5|31410.2|31390.2|31410.8|31390.8|31406.5|31386.5|24
1645120680000|2022-02-17 17:58:00|31410.1|31390.1|31409.6|31389.6|31411.2|31391.2|31409.2|31389.2|24
1645120690000|2022-02-17 17:58:10|31409.7|31389.7|31410.2|31390.2|31410.8|31390.8|31409.4|31389.4|16
1645120700000|2022-02-17 17:58:20|31410.4|31390.4|31409.6|31389.6|31411.4|31391.4|31408.2|31388.2|19
1645120710000|2022-02-17 17:58:30|31409.7|31389.7|31410.7|31390.7|31411.3|31391.3|31409.7|31389.7|18
1645120720000|2022-02-17 17:58:40|31410.4|31390.4|31410.7|31390.7|31410.8|31390.8|31409.3|31389.3|22
1645120730000|2022-02-17 17:58:50|31410.3|31390.3|31411.5|31391.5|31411.6|31391.6|31410.2|31390.2|17
1645120740000|2022-02-17 17:59:00|31411.7|31391.7|31412.1|31392.1|31412.3|31392.3|31410|31390|18
1645120750000|2022-02-17 17:59:10|31411.9|31391.9|31410.3|31390.3|31412|31392|31409.8|31389.8|21
1645120760000|2022-02-17 17:59:20|31410.2|31390.2|31410|31390|31410.9|31390.9|31409.3|31389.3|18
1645120770000|2022-02-17 17:59:30|31410.5|31390.5|31409.5|31389.5|31410.6|31390.6|31409.3|31389.3|23
1645120780000|2022-02-17 17:59:40|31409.4|31389.4|31405.9|31385.9|31410.7|31390.7|31405|31385|23
1645120790000|2022-02-17 17:59:50|31405.8|31385.8|31409.2|31389.2|31409.2|31389.2|31405.8|31385.8|25
1645120800000|2022-02-17 18:00:00|31409|31389|31411.9|31391.9|31413.2|31393.2|31409|31389|33
1645120810000|2022-02-17 18:00:10|31411.8|31391.8|31411|31391|31412.4|31392.4|31411|31391|23
1645120820000|2022-02-17 18:00:20|31411.1|31391.1|31420.4|31400.4|31428.1|31408.1|31411.1|31391.1|33
1645120830000|2022-02-17 18:00:30|31423.9|31403.9|31420.6|31400.6|31423.9|31403.9|31419.6|31399.6|38
1645120840000|2022-02-17 18:00:40|31420.8|31400.8|31423|31403|31425.1|31405.1|31419.1|31399.1|35
1645120850000|2022-02-17 18:00:50|31423.3|31403.3|31426.8|31406.8|31428.4|31408.4|31423.3|31403.3|36
1645120860000|2022-02-17 18:01:00|31426.6|31406.6|31429.4|31409.4|31429.4|31409.4|31423.1|31403.1|33
1645120870000|2022-02-17 18:01:10|31428.3|31408.3|31424.6|31404.6|31429.5|31409.5|31424.6|31404.6|31
1645120880000|2022-02-17 18:01:20|31426.4|31406.4|31424.9|31404.9|31426.4|31406.4|31424.2|31404.2|19
1645120890000|2022-02-17 18:01:30|31425.1|31405.1|31425.9|31405.9|31426.5|31406.5|31425.1|31405.1|24
1645120900000|2022-02-17 18:01:40|31425.8|31405.8|31423.6|31403.6|31426.2|31406.2|31423.5|31403.5|26
1645120910000|2022-02-17 18:01:50|31424.1|31404.1|31423|31403|31424.1|31404.1|31422.5|31402.5|20
1645120920000|2022-02-17 18:02:00|31422.7|31402.7|31430.4|31410.4|31430.8|31410.8|31422.7|31402.7|32
1645120930000|2022-02-17 18:02:10|31429.7|31409.7|31429.5|31409.5|31430.5|31410.5|31426.7|31406.7|39
1645120940000|2022-02-17 18:02:20|31429.4|31409.4|31427.4|31407.4|31429.4|31409.4|31426.4|31406.4|35
1645120950000|2022-02-17 18:02:30|31427.3|31407.3|31427.4|31407.4|31430|31410|31426.7|31406.7|35
1645120960000|2022-02-17 18:02:40|31428.2|31408.2|31425.9|31405.9|31428.7|31408.7|31425.9|31405.9|28
1645120970000|2022-02-17 18:02:50|31426.6|31406.6|31428.7|31408.7|31428.7|31408.7|31426.2|31406.2|33
1645120980000|2022-02-17 18:03:00|31428.5|31408.5|31429.5|31409.5|31429.5|31409.5|31427.6|31407.6|29
1645120990000|2022-02-17 18:03:10|31429.2|31409.2|31428.7|31408.7|31430.3|31410.3|31427.7|31407.7|20
1645121000000|2022-02-17 18:03:20|31428.8|31408.8|31431.9|31411.9|31432.2|31412.2|31428.7|31408.7|27
1645121010000|2022-02-17 18:03:30|31431.6|31411.6|31430.2|31410.2|31432.1|31412.1|31428.7|31408.7|34
1645121020000|2022-02-17 18:03:40|31428.9|31408.9|31429.4|31409.4|31430.9|31410.9|31428.9|31408.9|26
1645121030000|2022-02-17 18:03:50|31430.3|31410.3|31429.6|31409.6|31430.3|31410.3|31428.8|31408.8|32
1645121040000|2022-02-17 18:04:00|31429.4|31409.4|31430.1|31410.1|31431.9|31411.9|31429|31409|32
1645121050000|2022-02-17 18:04:10|31429.6|31409.6|31431.6|31411.6|31431.9|31411.9|31429|31409|26
1645121060000|2022-02-17 18:04:20|31431|31411|31429.8|31409.8|31432|31412|31429.2|31409.2|29
1645121070000|2022-02-17 18:04:30|31429.6|31409.6|31430.8|31410.8|31431.6|31411.6|31429|31409|31
1645121080000|2022-02-17 18:04:40|31430.7|31410.7|31432|31412|31433.4|31413.4|31430.6|31410.6|30
1645121090000|2022-02-17 18:04:50|31432.1|31412.1|31432.9|31412.9|31432.9|31412.9|31431.7|31411.7|20
1645121100000|2022-02-17 18:05:00|31432.7|31412.7|31428.6|31408.6|31432.7|31412.7|31428.6|31408.6|35
1645121110000|2022-02-17 18:05:10|31428|31408|31429.3|31409.3|31429.9|31409.9|31426.8|31406.8|35
1645121120000|2022-02-17 18:05:20|31429|31409|31433.3|31413.3|31433.8|31413.8|31429|31409|32
1645121130000|2022-02-17 18:05:30|31433.5|31413.5|31431.2|31411.2|31433.5|31413.5|31430.2|31410.2|32
1645121140000|2022-02-17 18:05:40|31430.6|31410.6|31433|31413|31433.4|31413.4|31430.5|31410.5|30
1645121150000|2022-02-17 18:05:50|31433.2|31413.2|31431.1|31411.1|31433.2|31413.2|31430.2|31410.2|32
1645121160000|2022-02-17 18:06:00|31430.6|31410.6|31429.4|31409.4|31433.7|31413.7|31428.4|31408.4|32
1645121170000|2022-02-17 18:06:10|31430.1|31410.1|31427.7|31407.7|31431.5|31411.5|31427.7|31407.7|34
1645121180000|2022-02-17 18:06:20|31428.4|31408.4|31429.5|31409.5|31429.7|31409.7|31426|31406|31
1645121190000|2022-02-17 18:06:30|31430|31410|31435.1|31415.1|31435.4|31415.4|31429.3|31409.3|34
1645121200000|2022-02-17 18:06:40|31434.8|31414.8|31436.2|31416.2|31437.4|31417.4|31434.5|31414.5|29
1645121210000|2022-02-17 18:06:50|31436.1|31416.1|31425.9|31405.9|31437.4|31417.4|31425.5|31405.5|33
1645121220000|2022-02-17 18:07:00|31425|31405|31424.8|31404.8|31427.8|31407.8|31422.8|31402.8|35
1645121230000|2022-02-17 18:07:10|31425.8|31405.8|31425.2|31405.2|31430.8|31410.8|31424.5|31404.5|34
1645121240000|2022-02-17 18:07:20|31425.4|31405.4|31426.7|31406.7|31426.7|31406.7|31422.7|31402.7|38
1645121250000|2022-02-17 18:07:30|31426.8|31406.8|31429.6|31409.6|31430.4|31410.4|31426.4|31406.4|34
1645121260000|2022-02-17 18:07:40|31428.9|31408.9|31431.7|31411.7|31432.9|31412.9|31428.2|31408.2|33
1645121270000|2022-02-17 18:07:50|31431.8|31411.8|31430.6|31410.6|31432.6|31412.6|31430.6|31410.6|30
1645121280000|2022-02-17 18:08:00|31430.9|31410.9|31432.4|31412.4|31433.1|31413.1|31430|31410|35
1645121290000|2022-02-17 18:08:10|31432.3|31412.3|31425.8|31405.8|31432.8|31412.8|31425.8|31405.8|30
1645121300000|2022-02-17 18:08:20|31426.3|31406.3|31426.5|31406.5|31427.5|31407.5|31425|31405|27
1645121310000|2022-02-17 18:08:30|31425.7|31405.7|31425.9|31405.9|31426.9|31406.9|31425.5|31405.5|20
1645121320000|2022-02-17 18:08:40|31426.2|31406.2|31425.5|31405.5|31426.3|31406.3|31424.9|31404.9|21
1645121330000|2022-02-17 18:08:50|31425.2|31405.2|31426|31406|31426|31406|31425|31405|22
1645121340000|2022-02-17 18:09:00|31425.9|31405.9|31423.4|31403.4|31425.9|31405.9|31423.3|31403.3|27
1645121350000|2022-02-17 18:09:10|31423.7|31403.7|31429.3|31409.3|31429.3|31409.3|31423.7|31403.7|31
1645121360000|2022-02-17 18:09:20|31429.1|31409.1|31427.5|31407.5|31429.2|31409.2|31427.1|31407.1|26
1645121370000|2022-02-17 18:09:30|31427.7|31407.7|31426|31406|31428.2|31408.2|31424.3|31404.3|24
1645121380000|2022-02-17 18:09:40|31425.6|31405.6|31421.3|31401.3|31427.3|31407.3|31417.5|31397.5|37
1645121390000|2022-02-17 18:09:50|31422.8|31402.8|31425|31405|31425.6|31405.6|31422.4|31402.4|29
1645121400000|2022-02-17 18:10:00|31425.3|31405.3|31424.9|31404.9|31425.7|31405.7|31424.9|31404.9|24
1645121410000|2022-02-17 18:10:10|31424.6|31404.6|31426.7|31406.7|31426.7|31406.7|31424.4|31404.4|22
1645121420000|2022-02-17 18:10:20|31427|31407|31426.6|31406.6|31429.5|31409.5|31426.2|31406.2|25
1645121430000|2022-02-17 18:10:30|31426.3|31406.3|31427.8|31407.8|31429|31409|31426.1|31406.1|25
1645121440000|2022-02-17 18:10:40|31427.7|31407.7|31427.5|31407.5|31428.6|31408.6|31427|31407|24
1645121450000|2022-02-17 18:10:50|31427.2|31407.2|31428.4|31408.4|31428.5|31408.5|31426.8|31406.8|26
1645121460000|2022-02-17 18:11:00|31427.8|31407.8|31428.4|31408.4|31429.6|31409.6|31427.8|31407.8|23
1645121470000|2022-02-17 18:11:10|31429|31409|31430.9|31410.9|31431.1|31411.1|31427.4|31407.4|28
1645121480000|2022-02-17 18:11:20|31431|31411|31430.8|31410.8|31432.3|31412.3|31428.2|31408.2|25
1645121490000|2022-02-17 18:11:30|31431.4|31411.4|31429.4|31409.4|31431.6|31411.6|31427.9|31407.9|33
1645121500000|2022-02-17 18:11:40|31429.7|31409.7|31429.2|31409.2|31429.8|31409.8|31428.7|31408.7|23
1645121510000|2022-02-17 18:11:50|31429.1|31409.1|31429.4|31409.4|31430|31410|31429|31409|14
1645121520000|2022-02-17 18:12:00|31429.3|31409.3|31427.1|31407.1|31429.9|31409.9|31426.9|31406.9|19
1645121530000|2022-02-17 18:12:10|31427|31407|31427.3|31407.3|31427.8|31407.8|31427|31407|10
1645121540000|2022-02-17 18:12:20|31426.9|31406.9|31427.9|31407.9|31428.2|31408.2|31426.9|31406.9|17
1645121550000|2022-02-17 18:12:30|31428|31408|31428.2|31408.2|31428.8|31408.8|31427|31407|16
1645121560000|2022-02-17 18:12:40|31428.3|31408.3|31428.1|31408.1|31430.6|31410.6|31427.5|31407.5|18
1645121570000|2022-02-17 18:12:50|31428|31408|31425.3|31405.3|31429.5|31409.5|31423.3|31403.3|30
1645121580000|2022-02-17 18:13:00|31425.4|31405.4|31426.9|31406.9|31426.9|31406.9|31425.4|31405.4|12
1645121590000|2022-02-17 18:13:10|31427|31407|31424.7|31404.7|31427|31407|31423.7|31403.7|24
1645121600000|2022-02-17 18:13:20|31424.6|31404.6|31425|31405|31425.2|31405.2|31424.6|31404.6|14
1645121610000|2022-02-17 18:13:30|31424.9|31404.9|31426.3|31406.3|31426.3|31406.3|31424.9|31404.9|9
1645121620000|2022-02-17 18:13:40|31426.4|31406.4|31425.6|31405.6|31427|31407|31423|31403|30
1645121630000|2022-02-17 18:13:50|31425.5|31405.5|31426.2|31406.2|31427.2|31407.2|31425.2|31405.2|31
1645121640000|2022-02-17 18:14:00|31426.1|31406.1|31429.6|31409.6|31429.6|31409.6|31424.9|31404.9|34
1645121650000|2022-02-17 18:14:10|31429.3|31409.3|31429.7|31409.7|31429.7|31409.7|31428.8|31408.8|25
1645121660000|2022-02-17 18:14:20|31429.6|31409.6|31429.9|31409.9|31430.5|31410.5|31429.6|31409.6|14
1645121670000|2022-02-17 18:14:30|31430|31410|31429.2|31409.2|31430.2|31410.2|31429.2|31409.2|22
1645121680000|2022-02-17 18:14:40|31429.5|31409.5|31429.6|31409.6|31430|31410|31429.4|31409.4|13
1645121690000|2022-02-17 18:14:50|31429.7|31409.7|31428.2|31408.2|31429.8|31409.8|31428.2|31408.2|19
1645121700000|2022-02-17 18:15:00|31428.3|31408.3|31427|31407|31429|31409|31426.4|31406.4|21
1645121710000|2022-02-17 18:15:10|31427.2|31407.2|31427.2|31407.2|31428.1|31408.1|31426.2|31406.2|25
1645121720000|2022-02-17 18:15:20|31427|31407|31426.7|31406.7|31427.8|31407.8|31426.7|31406.7|20
1645121730000|2022-02-17 18:15:30|31426.8|31406.8|31428.8|31408.8|31429.1|31409.1|31426.8|31406.8|14
1645121740000|2022-02-17 18:15:40|31428.3|31408.3|31428.4|31408.4|31429.1|31409.1|31428.2|31408.2|19
1645121750000|2022-02-17 18:15:50|31428.2|31408.2|31424.3|31404.3|31429|31409|31423.5|31403.5|28
1645121760000|2022-02-17 18:16:00|31423.8|31403.8|31422|31402|31424|31404|31422|31402|20
1645121770000|2022-02-17 18:16:10|31421.3|31401.3|31422.5|31402.5|31422.5|31402.5|31420.3|31400.3|22
1645121780000|2022-02-17 18:16:20|31422.8|31402.8|31425.2|31405.2|31425.8|31405.8|31422.8|31402.8|23
1645121790000|2022-02-17 18:16:30|31425.1|31405.1|31426.2|31406.2|31426.2|31406.2|31424.8|31404.8|19
1645121800000|2022-02-17 18:16:40|31425.8|31405.8|31424.7|31404.7|31426.1|31406.1|31424.7|31404.7|9
1645121810000|2022-02-17 18:16:50|31424.4|31404.4|31425.8|31405.8|31425.8|31405.8|31423.7|31403.7|21
1645121820000|2022-02-17 18:17:00|31426.1|31406.1|31425.3|31405.3|31426.8|31406.8|31424|31404|20
1645121830000|2022-02-17 18:17:10|31425.5|31405.5|31426|31406|31427.8|31407.8|31425.1|31405.1|29
1645121840000|2022-02-17 18:17:20|31426.1|31406.1|31425.5|31405.5|31426.4|31406.4|31425.2|31405.2|23
1645121850000|2022-02-17 18:17:30|31425.6|31405.6|31422|31402|31425.9|31405.9|31422|31402|28
1645121860000|2022-02-17 18:17:40|31422.7|31402.7|31422.8|31402.8|31423.5|31403.5|31421.9|31401.9|16
1645121870000|2022-02-17 18:17:50|31421.9|31401.9|31422.3|31402.3|31422.5|31402.5|31421.5|31401.5|14
1645121880000|2022-02-17 18:18:00|31421.6|31401.6|31421.6|31401.6|31421.9|31401.9|31420.9|31400.9|14
1645121890000|2022-02-17 18:18:10|31420.7|31400.7|31421.1|31401.1|31421.4|31401.4|31420.6|31400.6|10
1645121900000|2022-02-17 18:18:20|31421|31401|31422.6|31402.6|31424.1|31404.1|31421|31401|12
1645121910000|2022-02-17 18:18:30|31422.8|31402.8|31421.9|31401.9|31422.8|31402.8|31421.7|31401.7|14
1645121920000|2022-02-17 18:18:40|31422|31402|31421.7|31401.7|31422.8|31402.8|31421.7|31401.7|19
1645121930000|2022-02-17 18:18:50|31422|31402|31421.8|31401.8|31423.2|31403.2|31421.8|31401.8|18
1645121940000|2022-02-17 18:19:00|31421.9|31401.9|31424.5|31404.5|31426.8|31406.8|31421.6|31401.6|20
1645121950000|2022-02-17 18:19:10|31424.8|31404.8|31423.8|31403.8|31427.2|31407.2|31423.7|31403.7|31
1645121960000|2022-02-17 18:19:20|31424|31404|31431.1|31411.1|31431.1|31411.1|31424|31404|32
1645121970000|2022-02-17 18:19:30|31431|31411|31428.4|31408.4|31431.2|31411.2|31428.4|31408.4|25
1645121980000|2022-02-17 18:19:40|31428.8|31408.8|31427.8|31407.8|31429.1|31409.1|31427.7|31407.7|23
1645121990000|2022-02-17 18:19:50|31428|31408|31432.2|31412.2|31432.3|31412.3|31427.7|31407.7|22
1645122000000|2022-02-17 18:20:00|31432.3|31412.3|31429.5|31409.5|31432.3|31412.3|31429.2|31409.2|21
1645122010000|2022-02-17 18:20:10|31429.6|31409.6|31426.8|31406.8|31431.3|31411.3|31426.8|31406.8|26
1645122020000|2022-02-17 18:20:20|31426.5|31406.5|31426.7|31406.7|31427.4|31407.4|31425.9|31405.9|31
1645122030000|2022-02-17 18:20:30|31426.5|31406.5|31426.4|31406.4|31427|31407|31426.2|31406.2|19
1645122040000|2022-02-17 18:20:40|31426.7|31406.7|31430.5|31410.5|31430.5|31410.5|31426.4|31406.4|28
1645122050000|2022-02-17 18:20:50|31430.6|31410.6|31430.8|31410.8|31431.4|31411.4|31430.2|31410.2|19
1645122060000|2022-02-17 18:21:00|31430.9|31410.9|31429.2|31409.2|31431.3|31411.3|31428.7|31408.7|17
1645122070000|2022-02-17 18:21:10|31429.1|31409.1|31430|31410|31431.7|31411.7|31428.6|31408.6|20
1645122080000|2022-02-17 18:21:20|31430.1|31410.1|31429.7|31409.7|31430.2|31410.2|31428.6|31408.6|21
1645122090000|2022-02-17 18:21:30|31429.8|31409.8|31431.4|31411.4|31431.7|31411.7|31429.6|31409.6|20
1645122100000|2022-02-17 18:21:40|31431.8|31411.8|31433.5|31413.5|31433.7|31413.7|31431.6|31411.6|20
1645122110000|2022-02-17 18:21:50|31433.8|31413.8|31432.9|31412.9|31433.8|31413.8|31432.2|31412.2|22
1645122120000|2022-02-17 18:22:00|31433.1|31413.1|31433.5|31413.5|31435|31415|31432.4|31412.4|30
1645122130000|2022-02-17 18:22:10|31433.6|31413.6|31433.8|31413.8|31434|31414|31433|31413|25
1645122140000|2022-02-17 18:22:20|31437.5|31417.5|31434|31414|31437.5|31417.5|31433.5|31413.5|14
1645122150000|2022-02-17 18:22:30|31433.2|31413.2|31431.6|31411.6|31436.6|31416.6|31431|31411|26
1645122160000|2022-02-17 18:22:40|31431|31411|31432|31412|31433.1|31413.1|31430.2|31410.2|24
1645122170000|2022-02-17 18:22:50|31431.8|31411.8|31432.1|31412.1|31432.3|31412.3|31430.3|31410.3|25
1645122180000|2022-02-17 18:23:00|31431.6|31411.6|31429.3|31409.3|31432.4|31412.4|31429|31409|29
1645122190000|2022-02-17 18:23:10|31429.9|31409.9|31429|31409|31430.9|31410.9|31428.8|31408.8|20
1645122200000|2022-02-17 18:23:20|31429.1|31409.1|31431.9|31411.9|31432.5|31412.5|31428.1|31408.1|15
1645122210000|2022-02-17 18:23:30|31430.4|31410.4|31427.3|31407.3|31432.6|31412.6|31427|31407|26
1645122220000|2022-02-17 18:23:40|31426.8|31406.8|31428.4|31408.4|31428.9|31408.9|31426.8|31406.8|25
1645122230000|2022-02-17 18:23:50|31428.3|31408.3|31429.1|31409.1|31429.1|31409.1|31428.2|31408.2|24
1645122240000|2022-02-17 18:24:00|31429.5|31409.5|31431.3|31411.3|31431.5|31411.5|31427.4|31407.4|22
1645122250000|2022-02-17 18:24:10|31430.7|31410.7|31429.5|31409.5|31431.3|31411.3|31429.2|31409.2|10
1645122260000|2022-02-17 18:24:20|31429.4|31409.4|31429.2|31409.2|31431.5|31411.5|31428.6|31408.6|13
1645122270000|2022-02-17 18:24:30|31428.3|31408.3|31427.2|31407.2|31428.3|31408.3|31426.2|31406.2|24
1645122280000|2022-02-17 18:24:40|31426.8|31406.8|31426.1|31406.1|31427.1|31407.1|31425.8|31405.8|21
1645122290000|2022-02-17 18:24:50|31425.9|31405.9|31425.6|31405.6|31426.7|31406.7|31425.6|31405.6|18
1645122300000|2022-02-17 18:25:00|31426.1|31406.1|31423.9|31403.9|31428.7|31408.7|31421.3|31401.3|32
1645122310000|2022-02-17 18:25:10|31424.3|31404.3|31423.5|31403.5|31424.8|31404.8|31421.5|31401.5|20
1645122320000|2022-02-17 18:25:20|31423.8|31403.8|31421.5|31401.5|31423.8|31403.8|31421.4|31401.4|28
1645122330000|2022-02-17 18:25:30|31421.3|31401.3|31421.3|31401.3|31422.2|31402.2|31420.9|31400.9|19
1645122340000|2022-02-17 18:25:40|31421.4|31401.4|31422.5|31402.5|31422.5|31402.5|31420|31400|13
1645122350000|2022-02-17 18:25:50|31421.9|31401.9|31422.8|31402.8|31423.2|31403.2|31421.6|31401.6|10
1645122360000|2022-02-17 18:26:00|31423|31403|31420.7|31400.7|31423.5|31403.5|31420.2|31400.2|17
1645122370000|2022-02-17 18:26:10|31420.5|31400.5|31418.2|31398.2|31420.7|31400.7|31418.2|31398.2|17
1645122380000|2022-02-17 18:26:20|31418.4|31398.4|31419.5|31399.5|31420.3|31400.3|31418.3|31398.3|16
1645122390000|2022-02-17 18:26:30|31419.6|31399.6|31419.6|31399.6|31420.6|31400.6|31418.7|31398.7|19
1645122400000|2022-02-17 18:26:40|31419.7|31399.7|31418.4|31398.4|31421.2|31401.2|31418.4|31398.4|17
1645122410000|2022-02-17 18:26:50|31420.5|31400.5|31419.8|31399.8|31422.3|31402.3|31419.6|31399.6|26
1645122420000|2022-02-17 18:27:00|31421.8|31401.8|31415.2|31395.2|31421.8|31401.8|31414.8|31394.8|21
1645122430000|2022-02-17 18:27:10|31415.1|31395.1|31414.9|31394.9|31415.8|31395.8|31414.9|31394.9|18
1645122440000|2022-02-17 18:27:20|31415.2|31395.2|31415|31395|31415.3|31395.3|31414.8|31394.8|7
1645122450000|2022-02-17 18:27:30|31415.3|31395.3|31415.1|31395.1|31416.7|31396.7|31414|31394|18
1645122460000|2022-02-17 18:27:40|31415.5|31395.5|31417.7|31397.7|31417.8|31397.8|31415|31395|17
1645122470000|2022-02-17 18:27:50|31417.5|31397.5|31416.7|31396.7|31417.5|31397.5|31415.8|31395.8|14
1645122480000|2022-02-17 18:28:00|31416.6|31396.6|31416.6|31396.6|31419.1|31399.1|31415.4|31395.4|25
1645122490000|2022-02-17 18:28:10|31417|31397|31416.1|31396.1|31418.2|31398.2|31415.9|31395.9|21
1645122500000|2022-02-17 18:28:20|31416.4|31396.4|31415.8|31395.8|31416.4|31396.4|31415.5|31395.5|22
1645122510000|2022-02-17 18:28:30|31415.9|31395.9|31418.2|31398.2|31418.2|31398.2|31415.7|31395.7|17
1645122520000|2022-02-17 18:28:40|31418.1|31398.1|31418.2|31398.2|31420.5|31400.5|31416.9|31396.9|12
1645122530000|2022-02-17 18:28:50|31418.1|31398.1|31415.9|31395.9|31420.6|31400.6|31415.1|31395.1|14
1645122540000|2022-02-17 18:29:00|31416|31396|31416.4|31396.4|31417.2|31397.2|31414.9|31394.9|25
1645122550000|2022-02-17 18:29:10|31416.7|31396.7|31416.1|31396.1|31417.5|31397.5|31413.7|31393.7|33
1645122560000|2022-02-17 18:29:20|31414.7|31394.7|31415.3|31395.3|31416.4|31396.4|31413.6|31393.6|34
1645122570000|2022-02-17 18:29:30|31415.8|31395.8|31416.5|31396.5|31416.6|31396.6|31415|31395|36
1645122580000|2022-02-17 18:29:40|31415.6|31395.6|31414.7|31394.7|31416.7|31396.7|31414.7|31394.7|33
1645122590000|2022-02-17 18:29:50|31414.5|31394.5|31414.5|31394.5|31415|31395|31414.4|31394.4|11
1645122600000|2022-02-17 18:30:00|31414.6|31394.6|31417.1|31397.1|31417.7|31397.7|31412.7|31392.7|23
1645122610000|2022-02-17 18:30:10|31417.3|31397.3|31418.8|31398.8|31420.8|31400.8|31415.5|31395.5|27
1645122620000|2022-02-17 18:30:20|31419.3|31399.3|31416.9|31396.9|31419.3|31399.3|31414.8|31394.8|21
1645122630000|2022-02-17 18:30:30|31416.8|31396.8|31417.4|31397.4|31417.8|31397.8|31416.3|31396.3|25
1645122640000|2022-02-17 18:30:40|31417.6|31397.6|31418|31398|31419|31399|31416.9|31396.9|15
1645122650000|2022-02-17 18:30:50|31417.9|31397.9|31420.2|31400.2|31421.8|31401.8|31417|31397|18
1645122660000|2022-02-17 18:31:00|31420.3|31400.3|31418.8|31398.8|31420.5|31400.5|31417.5|31397.5|25
1645122670000|2022-02-17 18:31:10|31418.5|31398.5|31416.4|31396.4|31420.2|31400.2|31416.3|31396.3|17
1645122680000|2022-02-17 18:31:20|31416.5|31396.5|31414.6|31394.6|31416.5|31396.5|31414.2|31394.2|22
1645122690000|2022-02-17 18:31:30|31414.5|31394.5|31414.4|31394.4|31415.1|31395.1|31414.1|31394.1|16
1645122700000|2022-02-17 18:31:40|31414.1|31394.1|31413.9|31393.9|31414.7|31394.7|31413.4|31393.4|19
1645122710000|2022-02-17 18:31:50|31414.2|31394.2|31414|31394|31415.2|31395.2|31413.2|31393.2|12
1645122720000|2022-02-17 18:32:00|31414.6|31394.6|31413.5|31393.5|31415.2|31395.2|31412.4|31392.4|16
1645122730000|2022-02-17 18:32:10|31413.4|31393.4|31416.4|31396.4|31416.6|31396.6|31413|31393|18
1645122740000|2022-02-17 18:32:20|31416.3|31396.3|31415.5|31395.5|31417.1|31397.1|31415.5|31395.5|17
1645122750000|2022-02-17 18:32:30|31414.2|31394.2|31414.2|31394.2|31415.1|31395.1|31414.1|31394.1|12
1645122760000|2022-02-17 18:32:40|31414.1|31394.1|31415.1|31395.1|31415.1|31395.1|31412.8|31392.8|16
1645122770000|2022-02-17 18:32:50|31415.2|31395.2|31414|31394|31415.5|31395.5|31413.5|31393.5|20
1645122780000|2022-02-17 18:33:00|31413.5|31393.5|31414.1|31394.1|31415.1|31395.1|31413.5|31393.5|17
1645122790000|2022-02-17 18:33:10|31414.4|31394.4|31415.5|31395.5|31415.7|31395.7|31414.4|31394.4|8
1645122800000|2022-02-17 18:33:20|31415.7|31395.7|31416.3|31396.3|31416.6|31396.6|31415.6|31395.6|12
1645122810000|2022-02-17 18:33:30|31418.4|31398.4|31417.4|31397.4|31420.1|31400.1|31415.8|31395.8|18
1645122820000|2022-02-17 18:33:40|31417.2|31397.2|31414.7|31394.7|31418.9|31398.9|31414.7|31394.7|13
1645122830000|2022-02-17 18:33:50|31415.4|31395.4|31413.2|31393.2|31415.8|31395.8|31412.5|31392.5|24
1645122840000|2022-02-17 18:34:00|31413.1|31393.1|31415.1|31395.1|31415.2|31395.2|31413.1|31393.1|15
1645122850000|2022-02-17 18:34:10|31414.5|31394.5|31414.5|31394.5|31415.6|31395.6|31413.9|31393.9|22
1645122860000|2022-02-17 18:34:20|31414.7|31394.7|31414.8|31394.8|31415.1|31395.1|31414|31394|17
1645122870000|2022-02-17 18:34:30|31414.4|31394.4|31417.2|31397.2|31417.8|31397.8|31414|31394|14
1645122880000|2022-02-17 18:34:40|31417.4|31397.4|31417.7|31397.7|31418.7|31398.7|31417.2|31397.2|20
1645122890000|2022-02-17 18:34:50|31417.6|31397.6|31417.6|31397.6|31419.3|31399.3|31416.4|31396.4|16
1645122900000|2022-02-17 18:35:00|31417.7|31397.7|31415.5|31395.5|31417.8|31397.8|31415.1|31395.1|17
1645122910000|2022-02-17 18:35:10|31415.6|31395.6|31414.6|31394.6|31415.6|31395.6|31414.1|31394.1|14
1645122920000|2022-02-17 18:35:20|31414.2|31394.2|31413.2|31393.2|31414.6|31394.6|31412.8|31392.8|20
1645122930000|2022-02-17 18:35:30|31413.3|31393.3|31411.4|31391.4|31413.3|31393.3|31411.4|31391.4|20
1645122940000|2022-02-17 18:35:40|31411.5|31391.5|31412.2|31392.2|31412.2|31392.2|31410.3|31390.3|20
1645122950000|2022-02-17 18:35:50|31412.3|31392.3|31414.2|31394.2|31414.6|31394.6|31411.8|31391.8|14
1645122960000|2022-02-17 18:36:00|31414.3|31394.3|31415|31395|31415.3|31395.3|31414.2|31394.2|12
1645122970000|2022-02-17 18:36:10|31414.5|31394.5|31413.7|31393.7|31414.6|31394.6|31413.5|31393.5|7
1645122980000|2022-02-17 18:36:20|31413.6|31393.6|31414|31394|31414.5|31394.5|31413.6|31393.6|16
1645122990000|2022-02-17 18:36:30|31414.8|31394.8|31415.7|31395.7|31415.7|31395.7|31414.1|31394.1|15
1645123000000|2022-02-17 18:36:40|31415.3|31395.3|31417.8|31397.8|31417.8|31397.8|31414.7|31394.7|12
1645123010000|2022-02-17 18:36:50|31417.6|31397.6|31418.1|31398.1|31418.4|31398.4|31417.5|31397.5|11
1645123020000|2022-02-17 18:37:00|31418.2|31398.2|31418.7|31398.7|31418.7|31398.7|31417.4|31397.4|10
1645123030000|2022-02-17 18:37:10|31418.6|31398.6|31420.3|31400.3|31420.3|31400.3|31417.5|31397.5|15
1645123040000|2022-02-17 18:37:20|31420.4|31400.4|31421.1|31401.1|31421.4|31401.4|31419.5|31399.5|19
1645123050000|2022-02-17 18:37:30|31420.8|31400.8|31421.7|31401.7|31422.2|31402.2|31420.1|31400.1|16
1645123060000|2022-02-17 18:37:40|31421.6|31401.6|31423.3|31403.3|31423.3|31403.3|31421.2|31401.2|13
1645123070000|2022-02-17 18:37:50|31423.1|31403.1|31422.8|31402.8|31424.2|31404.2|31421.3|31401.3|12
1645123080000|2022-02-17 18:38:00|31422.7|31402.7|31423.6|31403.6|31424|31404|31421.2|31401.2|15
1645123090000|2022-02-17 18:38:10|31423.5|31403.5|31420.5|31400.5|31424.1|31404.1|31420.3|31400.3|18
1645123100000|2022-02-17 18:38:20|31420.7|31400.7|31420.9|31400.9|31420.9|31400.9|31419.6|31399.6|13
1645123110000|2022-02-17 18:38:30|31420.7|31400.7|31421.4|31401.4|31422|31402|31418.9|31398.9|12
1645123120000|2022-02-17 18:38:40|31421.3|31401.3|31421.2|31401.2|31421.9|31401.9|31420.6|31400.6|12
1645123130000|2022-02-17 18:38:50|31421.5|31401.5|31421.1|31401.1|31422|31402|31421.1|31401.1|16
1645123140000|2022-02-17 18:39:00|31421.3|31401.3|31421.9|31401.9|31421.9|31401.9|31420.3|31400.3|18
1645123150000|2022-02-17 18:39:10|31421.6|31401.6|31421.8|31401.8|31421.9|31401.9|31421.1|31401.1|22
1645123160000|2022-02-17 18:39:20|31421.5|31401.5|31422|31402|31422.1|31402.1|31421.2|31401.2|16
1645123170000|2022-02-17 18:39:30|31422.1|31402.1|31423.5|31403.5|31423.5|31403.5|31421.9|31401.9|7
1645123180000|2022-02-17 18:39:40|31423.6|31403.6|31422.9|31402.9|31423.6|31403.6|31422.9|31402.9|3
1645123190000|2022-02-17 18:39:50|31423|31403|31423|31403|31423|31403|31423|31403|1
1645123200000|2022-02-17 18:40:00|31421.6|31401.6|31420.7|31400.7|31422.1|31402.1|31420.3|31400.3|18
1645123210000|2022-02-17 18:40:10|31420.9|31400.9|31421.9|31401.9|31421.9|31401.9|31420.9|31400.9|14
1645123220000|2022-02-17 18:40:20|31421.6|31401.6|31421.3|31401.3|31421.6|31401.6|31420.4|31400.4|19
1645123230000|2022-02-17 18:40:30|31421.9|31401.9|31422.7|31402.7|31423.2|31403.2|31421.9|31401.9|7
1645123240000|2022-02-17 18:40:40|31422.6|31402.6|31422.3|31402.3|31423.6|31403.6|31422.3|31402.3|9
1645123250000|2022-02-17 18:40:50|31422.2|31402.2|31420.2|31400.2|31422.3|31402.3|31420|31400|9
1645123260000|2022-02-17 18:41:00|31419.6|31399.6|31421|31401|31421.6|31401.6|31419.6|31399.6|15
1645123270000|2022-02-17 18:41:10|31421.1|31401.1|31420.8|31400.8|31421.3|31401.3|31420.5|31400.5|9
1645123280000|2022-02-17 18:41:20|31420.6|31400.6|31421.3|31401.3|31422.4|31402.4|31420.6|31400.6|9
1645123290000|2022-02-17 18:41:30|31420.9|31400.9|31421|31401|31421.3|31401.3|31420.9|31400.9|7
1645123300000|2022-02-17 18:41:40|31421.1|31401.1|31421.7|31401.7|31424.9|31404.9|31421|31401|8
1645123310000|2022-02-17 18:41:50|31422.3|31402.3|31420.9|31400.9|31422.4|31402.4|31420.7|31400.7|17
1645123320000|2022-02-17 18:42:00|31421|31401|31421.9|31401.9|31422|31402|31420.9|31400.9|12
1645123330000|2022-02-17 18:42:10|31421.8|31401.8|31419.6|31399.6|31422.2|31402.2|31418.9|31398.9|18
1645123340000|2022-02-17 18:42:20|31419.4|31399.4|31419|31399|31420.7|31400.7|31416.4|31396.4|20
1645123350000|2022-02-17 18:42:30|31419.7|31399.7|31418.1|31398.1|31419.7|31399.7|31418.1|31398.1|11
1645123360000|2022-02-17 18:42:40|31417.5|31397.5|31418.7|31398.7|31420.2|31400.2|31417.2|31397.2|12
1645123370000|2022-02-17 18:42:50|31419.9|31399.9|31421.3|31401.3|31421.8|31401.8|31418.5|31398.5|9
1645123380000|2022-02-17 18:43:00|31421.7|31401.7|31422.5|31402.5|31423.9|31403.9|31421.2|31401.2|11
1645123390000|2022-02-17 18:43:10|31421.6|31401.6|31420.5|31400.5|31422.7|31402.7|31420.2|31400.2|10
1645123400000|2022-02-17 18:43:20|31420.2|31400.2|31420.5|31400.5|31420.6|31400.6|31419.2|31399.2|10
1645123410000|2022-02-17 18:43:30|31421.2|31401.2|31418.6|31398.6|31421.2|31401.2|31417.9|31397.9|18
1645123420000|2022-02-17 18:43:40|31418.8|31398.8|31421.2|31401.2|31421.9|31401.9|31418.6|31398.6|14
1645123430000|2022-02-17 18:43:50|31421.3|31401.3|31421.6|31401.6|31421.9|31401.9|31420.9|31400.9|9
1645123440000|2022-02-17 18:44:00|31421.4|31401.4|31423.1|31403.1|31423.1|31403.1|31420.8|31400.8|12
1645123450000|2022-02-17 18:44:10|31422.8|31402.8|31419.7|31399.7|31422.8|31402.8|31418.8|31398.8|13
1645123460000|2022-02-17 18:44:20|31418.6|31398.6|31418.9|31398.9|31420.1|31400.1|31418.5|31398.5|11
1645123470000|2022-02-17 18:44:30|31419.4|31399.4|31419.9|31399.9|31421.2|31401.2|31419.4|31399.4|10
1645123480000|2022-02-17 18:44:40|31420|31400|31421.2|31401.2|31422|31402|31420|31400|7
1645123490000|2022-02-17 18:44:50|31421.3|31401.3|31421.4|31401.4|31423.5|31403.5|31421.1|31401.1|10
1645123500000|2022-02-17 18:45:00|31421.1|31401.1|31418.5|31398.5|31422.5|31402.5|31418.5|31398.5|9
1645123510000|2022-02-17 18:45:10|31418.6|31398.6|31419.2|31399.2|31419.7|31399.7|31417.7|31397.7|10
1645123520000|2022-02-17 18:45:20|31419.4|31399.4|31418.6|31398.6|31419.4|31399.4|31418.1|31398.1|14
1645123530000|2022-02-17 18:45:30|31419.3|31399.3|31419.8|31399.8|31419.8|31399.8|31418.2|31398.2|11
1645123540000|2022-02-17 18:45:40|31419.6|31399.6|31422.2|31402.2|31422.2|31402.2|31419.6|31399.6|14
1645123550000|2022-02-17 18:45:50|31422.1|31402.1|31417.5|31397.5|31422.1|31402.1|31416.4|31396.4|20
1645123560000|2022-02-17 18:46:00|31416.6|31396.6|31417|31397|31417.4|31397.4|31415.2|31395.2|17
1645123570000|2022-02-17 18:46:10|31417.1|31397.1|31416.7|31396.7|31417.1|31397.1|31415.8|31395.8|9
1645123580000|2022-02-17 18:46:20|31417.1|31397.1|31418.3|31398.3|31418.3|31398.3|31416.1|31396.1|13
1645123590000|2022-02-17 18:46:30|31418.2|31398.2|31419.4|31399.4|31421|31401|31418.2|31398.2|13
1645123600000|2022-02-17 18:46:40|31420.4|31400.4|31420|31400|31420.4|31400.4|31418.6|31398.6|14
1645123610000|2022-02-17 18:46:50|31420.1|31400.1|31419.1|31399.1|31420.8|31400.8|31418.7|31398.7|14
1645123620000|2022-02-17 18:47:00|31419.2|31399.2|31418.8|31398.8|31419.3|31399.3|31418.2|31398.2|11
1645123630000|2022-02-17 18:47:10|31417.6|31397.6|31418.5|31398.5|31419.2|31399.2|31417.6|31397.6|13
1645123640000|2022-02-17 18:47:20|31418.7|31398.7|31420|31400|31420.6|31400.6|31417.6|31397.6|18
1645123650000|2022-02-17 18:47:30|31420.3|31400.3|31420.2|31400.2|31420.9|31400.9|31419.6|31399.6|16
1645123660000|2022-02-17 18:47:40|31419.9|31399.9|31423.3|31403.3|31423.6|31403.6|31418.9|31398.9|16
1645123670000|2022-02-17 18:47:50|31423.4|31403.4|31420.4|31400.4|31424.1|31404.1|31420.4|31400.4|10
1645123680000|2022-02-17 18:48:00|31420.5|31400.5|31421|31401|31423.3|31403.3|31420.5|31400.5|15
1645123690000|2022-02-17 18:48:10|31421.2|31401.2|31418.5|31398.5|31421.3|31401.3|31418.4|31398.4|20
1645123700000|2022-02-17 18:48:20|31418.4|31398.4|31417.6|31397.6|31418.7|31398.7|31416.5|31396.5|21
1645123710000|2022-02-17 18:48:30|31417.5|31397.5|31416.3|31396.3|31417.5|31397.5|31416.2|31396.2|12
1645123720000|2022-02-17 18:48:40|31416.2|31396.2|31417.7|31397.7|31417.7|31397.7|31416.2|31396.2|18
1645123730000|2022-02-17 18:48:50|31417.1|31397.1|31419.8|31399.8|31420|31400|31417.1|31397.1|12
1645123740000|2022-02-17 18:49:00|31419.9|31399.9|31415.4|31395.4|31421.4|31401.4|31415.4|31395.4|13
1645123750000|2022-02-17 18:49:10|31419.3|31399.3|31415.1|31395.1|31419.6|31399.6|31414.8|31394.8|21
1645123760000|2022-02-17 18:49:20|31415.6|31395.6|31416.5|31396.5|31416.5|31396.5|31415.1|31395.1|18
1645123770000|2022-02-17 18:49:30|31415.8|31395.8|31415.3|31395.3|31416.6|31396.6|31415.3|31395.3|17
1645123780000|2022-02-17 18:49:40|31415.7|31395.7|31416.6|31396.6|31416.9|31396.9|31415.2|31395.2|13
1645123790000|2022-02-17 18:49:50|31416.5|31396.5|31415.7|31395.7|31416.6|31396.6|31414.4|31394.4|14
1645123800000|2022-02-17 18:50:00|31415.5|31395.5|31414.6|31394.6|31416.6|31396.6|31413.9|31393.9|24
1645123810000|2022-02-17 18:50:10|31414.5|31394.5|31415.9|31395.9|31416.6|31396.6|31414.5|31394.5|14
1645123820000|2022-02-17 18:50:20|31415.5|31395.5|31415|31395|31416.4|31396.4|31415|31395|15
1645123830000|2022-02-17 18:50:30|31414.9|31394.9|31416.4|31396.4|31416.4|31396.4|31414.6|31394.6|16
1645123840000|2022-02-17 18:50:40|31416.1|31396.1|31416.2|31396.2|31417.8|31397.8|31415.1|31395.1|15
1645123850000|2022-02-17 18:50:50|31416.1|31396.1|31415.9|31395.9|31416.1|31396.1|31415.9|31395.9|2
1645123860000|2022-02-17 18:51:00|31418.3|31398.3|31415.4|31395.4|31418.3|31398.3|31415.3|31395.3|15
1645123870000|2022-02-17 18:51:10|31415.6|31395.6|31416.6|31396.6|31416.7|31396.7|31415.6|31395.6|17
1645123880000|2022-02-17 18:51:20|31416.1|31396.1|31416.6|31396.6|31416.8|31396.8|31416|31396|16
1645123890000|2022-02-17 18:51:30|31417|31397|31419.7|31399.7|31420.5|31400.5|31417|31397|16
1645123900000|2022-02-17 18:51:40|31419.2|31399.2|31418.7|31398.7|31419.9|31399.9|31417.9|31397.9|15
1645123910000|2022-02-17 18:51:50|31418.5|31398.5|31418.3|31398.3|31418.5|31398.5|31414.9|31394.9|14
1645123920000|2022-02-17 18:52:00|31418.8|31398.8|31415.4|31395.4|31418.8|31398.8|31415.3|31395.3|11
1645123930000|2022-02-17 18:52:10|31415|31395|31415|31395|31416.1|31396.1|31414.5|31394.5|9
1645123940000|2022-02-17 18:52:20|31414.8|31394.8|31415.3|31395.3|31415.6|31395.6|31414.8|31394.8|9
1645123950000|2022-02-17 18:52:30|31416.3|31396.3|31416.7|31396.7|31416.7|31396.7|31416.1|31396.1|4
1645123960000|2022-02-17 18:52:40|31416.3|31396.3|31415.6|31395.6|31417.5|31397.5|31415.6|31395.6|7
1645123970000|2022-02-17 18:52:50|31415.3|31395.3|31414.1|31394.1|31418.6|31398.6|31414.1|31394.1|18
1645123980000|2022-02-17 18:53:00|31415.1|31395.1|31412.8|31392.8|31415.5|31395.5|31412.8|31392.8|18
1645123990000|2022-02-17 18:53:10|31413|31393|31413.8|31393.8|31414.1|31394.1|31413|31393|13
1645124000000|2022-02-17 18:53:20|31414.1|31394.1|31415.8|31395.8|31416.7|31396.7|31413.8|31393.8|18
1645124010000|2022-02-17 18:53:30|31416.1|31396.1|31416.5|31396.5|31417.1|31397.1|31415.7|31395.7|13
1645124020000|2022-02-17 18:53:40|31415.8|31395.8|31416.1|31396.1|31416.9|31396.9|31415.8|31395.8|5
1645124030000|2022-02-17 18:53:50|31414.5|31394.5|31415.3|31395.3|31415.3|31395.3|31413.9|31393.9|7
1645124040000|2022-02-17 18:54:00|31415.6|31395.6|31415.2|31395.2|31415.6|31395.6|31414.5|31394.5|15
1645124050000|2022-02-17 18:54:10|31415.1|31395.1|31415|31395|31415.3|31395.3|31414.8|31394.8|11
1645124060000|2022-02-17 18:54:20|31416.6|31396.6|31417.7|31397.7|31417.7|31397.7|31415.3|31395.3|9
1645124070000|2022-02-17 18:54:30|31414.3|31394.3|31414.2|31394.2|31416|31396|31414.2|31394.2|8
1645124080000|2022-02-17 18:54:40|31414.5|31394.5|31414.1|31394.1|31415.7|31395.7|31413.8|31393.8|9
1645124090000|2022-02-17 18:54:50|31413.7|31393.7|31410.3|31390.3|31413.7|31393.7|31410.3|31390.3|22
1645124100000|2022-02-17 18:55:00|31410.6|31390.6|31413.3|31393.3|31413.4|31393.4|31410.6|31390.6|26
1645124110000|2022-02-17 18:55:10|31413.2|31393.2|31412.6|31392.6|31413.6|31393.6|31410.8|31390.8|20
1645124120000|2022-02-17 18:55:20|31412.5|31392.5|31412.5|31392.5|31412.6|31392.6|31412.1|31392.1|6
1645124130000|2022-02-17 18:55:30|31412.9|31392.9|31413.5|31393.5|31413.5|31393.5|31412.4|31392.4|13
1645124140000|2022-02-17 18:55:40|31413.8|31393.8|31412.6|31392.6|31414.9|31394.9|31412.4|31392.4|16
1645124150000|2022-02-17 18:55:50|31412.4|31392.4|31415|31395|31415|31395|31411.8|31391.8|15
1645124160000|2022-02-17 18:56:00|31414.9|31394.9|31414.1|31394.1|31416.5|31396.5|31414.1|31394.1|24
1645124170000|2022-02-17 18:56:10|31414.5|31394.5|31413.6|31393.6|31414.5|31394.5|31412.8|31392.8|14
1645124180000|2022-02-17 18:56:20|31413.4|31393.4|31412.4|31392.4|31413.9|31393.9|31412.2|31392.2|12
1645124190000|2022-02-17 18:56:30|31412.7|31392.7|31412.9|31392.9|31414.6|31394.6|31412.6|31392.6|19
1645124200000|2022-02-17 18:56:40|31413|31393|31412.5|31392.5|31413|31393|31412.1|31392.1|12
1645124210000|2022-02-17 18:56:50|31412.6|31392.6|31413.1|31393.1|31413.1|31393.1|31412.6|31392.6|3
1645124220000|2022-02-17 18:57:00|31412.4|31392.4|31411.9|31391.9|31413.4|31393.4|31411.5|31391.5|17
1645124230000|2022-02-17 18:57:10|31411.8|31391.8|31411.5|31391.5|31412.6|31392.6|31411.5|31391.5|25
1645124240000|2022-02-17 18:57:20|31411.7|31391.7|31411.2|31391.2|31411.9|31391.9|31410.9|31390.9|16
1645124250000|2022-02-17 18:57:30|31411.4|31391.4|31409.1|31389.1|31414.1|31394.1|31408.6|31388.6|39
1645124260000|2022-02-17 18:57:40|31409.2|31389.2|31411.9|31391.9|31413.1|31393.1|31407.3|31387.3|40
1645124270000|2022-02-17 18:57:50|31412.7|31392.7|31405|31385|31413.1|31393.1|31404.7|31384.7|39
1645124280000|2022-02-17 18:58:00|31405.1|31385.1|31404.8|31384.8|31412.4|31392.4|31404.4|31384.4|39
1645124290000|2022-02-17 18:58:10|31406.3|31386.3|31409.3|31389.3|31411.3|31391.3|31404.9|31384.9|38
1645124300000|2022-02-17 18:58:20|31410.4|31390.4|31407|31387|31410.4|31390.4|31405.2|31385.2|34
1645124310000|2022-02-17 18:58:30|31406.8|31386.8|31407.2|31387.2|31407.6|31387.6|31406.2|31386.2|16
1645124320000|2022-02-17 18:58:40|31406.9|31386.9|31410.3|31390.3|31410.4|31390.4|31406.9|31386.9|23
1645124330000|2022-02-17 18:58:50|31410.4|31390.4|31409.2|31389.2|31410.7|31390.7|31409|31389|17
1645124340000|2022-02-17 18:59:00|31409.8|31389.8|31412.9|31392.9|31414|31394|31409.8|31389.8|29
1645124350000|2022-02-17 18:59:10|31410.1|31390.1|31413.3|31393.3|31416.6|31396.6|31408.2|31388.2|39
1645124360000|2022-02-17 18:59:20|31415.5|31395.5|31409.8|31389.8|31415.5|31395.5|31407.8|31387.8|40
1645124370000|2022-02-17 18:59:30|31408|31388|31415.5|31395.5|31418.1|31398.1|31408|31388|38
1645124380000|2022-02-17 18:59:40|31417.9|31397.9|31416.4|31396.4|31418|31398|31413.7|31393.7|40
1645124390000|2022-02-17 18:59:50|31418.1|31398.1|31412|31392|31419.2|31399.2|31410.8|31390.8|40
1645124400000|2022-02-17 19:00:00|31415.6|31395.6|31411.3|31391.3|31416.6|31396.6|31408.8|31388.8|38
1645124410000|2022-02-17 19:00:10|31413.4|31393.4|31413.4|31393.4|31414.7|31394.7|31409.6|31389.6|36
1645124420000|2022-02-17 19:00:20|31413.2|31393.2|31406|31386|31414.9|31394.9|31404.4|31384.4|31
1645124430000|2022-02-17 19:00:30|31405.9|31385.9|31406.4|31386.4|31406.4|31386.4|31403.7|31383.7|21
1645124440000|2022-02-17 19:00:40|31406.5|31386.5|31412.6|31392.6|31412.7|31392.7|31406.4|31386.4|23
1645124450000|2022-02-17 19:00:50|31412.7|31392.7|31413.5|31393.5|31413.9|31393.9|31412.7|31392.7|14
1645124460000|2022-02-17 19:01:00|31413.6|31393.6|31413.7|31393.7|31413.7|31393.7|31413.2|31393.2|11
1645124470000|2022-02-17 19:01:10|31413.1|31393.1|31414.9|31394.9|31415.7|31395.7|31413.1|31393.1|12
1645124480000|2022-02-17 19:01:20|31413.9|31393.9|31414.6|31394.6|31415.6|31395.6|31413.8|31393.8|16
1645124490000|2022-02-17 19:01:30|31414.8|31394.8|31416.8|31396.8|31416.9|31396.9|31412.5|31392.5|28
1645124500000|2022-02-17 19:01:40|31416.7|31396.7|31417.9|31397.9|31418|31398|31416.7|31396.7|9
1645124510000|2022-02-17 19:01:50|31417.8|31397.8|31414.8|31394.8|31417.8|31397.8|31414|31394|20
1645124520000|2022-02-17 19:02:00|31414.5|31394.5|31415.4|31395.4|31415.5|31395.5|31414.5|31394.5|11
1645124530000|2022-02-17 19:02:10|31415|31395|31415.8|31395.8|31416.1|31396.1|31413.5|31393.5|15
1645124540000|2022-02-17 19:02:20|31415.9|31395.9|31415.3|31395.3|31416|31396|31415|31395|22
1645124550000|2022-02-17 19:02:30|31415|31395|31415.5|31395.5|31415.9|31395.9|31415|31395|13
1645124560000|2022-02-17 19:02:40|31415.4|31395.4|31415.1|31395.1|31415.6|31395.6|31413.6|31393.6|7
1645124570000|2022-02-17 19:02:50|31411.8|31391.8|31414.8|31394.8|31415.4|31395.4|31411.8|31391.8|19
1645124580000|2022-02-17 19:03:00|31414.5|31394.5|31415.6|31395.6|31415.6|31395.6|31414.5|31394.5|15
1645124590000|2022-02-17 19:03:10|31415.3|31395.3|31416.1|31396.1|31416.1|31396.1|31415.3|31395.3|6
1645124600000|2022-02-17 19:03:20|31415.9|31395.9|31414.6|31394.6|31415.9|31395.9|31413|31393|14
1645124610000|2022-02-17 19:03:30|31414.7|31394.7|31415|31395|31415.4|31395.4|31414.4|31394.4|15
1645124620000|2022-02-17 19:03:40|31414.5|31394.5|31414.9|31394.9|31415.3|31395.3|31414.5|31394.5|12
1645124630000|2022-02-17 19:03:50|31414.5|31394.5|31413.8|31393.8|31414.7|31394.7|31413.1|31393.1|11
1645124640000|2022-02-17 19:04:00|31413.9|31393.9|31413.7|31393.7|31413.9|31393.9|31412.2|31392.2|9
1645124650000|2022-02-17 19:04:10|31413.5|31393.5|31414.8|31394.8|31414.8|31394.8|31411.8|31391.8|10
1645124660000|2022-02-17 19:04:20|31411.9|31391.9|31414.3|31394.3|31414.8|31394.8|31411.2|31391.2|16
1645124670000|2022-02-17 19:04:30|31412.1|31392.1|31411.7|31391.7|31413.8|31393.8|31410.9|31390.9|17
1645124680000|2022-02-17 19:04:40|31410.7|31390.7|31413.9|31393.9|31414|31394|31410.7|31390.7|13
1645124690000|2022-02-17 19:04:50|31414.2|31394.2|31413.3|31393.3|31414.2|31394.2|31411.9|31391.9|12
1645124700000|2022-02-17 19:05:00|31413.5|31393.5|31410.8|31390.8|31413.8|31393.8|31409|31389|17
1645124710000|2022-02-17 19:05:10|31408.9|31388.9|31410.9|31390.9|31411|31391|31408.9|31388.9|20
1645124720000|2022-02-17 19:05:20|31410.6|31390.6|31411.4|31391.4|31411.6|31391.6|31410.6|31390.6|18
1645124730000|2022-02-17 19:05:30|31411.2|31391.2|31412.6|31392.6|31412.7|31392.7|31410.9|31390.9|12
1645124740000|2022-02-17 19:05:40|31412.7|31392.7|31411.9|31391.9|31413.1|31393.1|31411.9|31391.9|15
1645124750000|2022-02-17 19:05:50|31411.3|31391.3|31412.6|31392.6|31412.6|31392.6|31411.3|31391.3|8
1645124760000|2022-02-17 19:06:00|31412|31392|31413|31393|31413|31393|31411|31391|18
1645124770000|2022-02-17 19:06:10|31412.9|31392.9|31411.2|31391.2|31413|31393|31411|31391|11
1645124780000|2022-02-17 19:06:20|31411.3|31391.3|31411.3|31391.3|31412.6|31392.6|31411.2|31391.2|12
1645124790000|2022-02-17 19:06:30|31412.1|31392.1|31411.2|31391.2|31414.6|31394.6|31410.3|31390.3|17
1645124800000|2022-02-17 19:06:40|31411.3|31391.3|31411.3|31391.3|31412|31392|31410.5|31390.5|21
1645124810000|2022-02-17 19:06:50|31412.3|31392.3|31410.5|31390.5|31412.3|31392.3|31410.3|31390.3|10
1645124820000|2022-02-17 19:07:00|31410.3|31390.3|31411.2|31391.2|31411.2|31391.2|31409.3|31389.3|17
1645124830000|2022-02-17 19:07:10|31411.4|31391.4|31410|31390|31411.8|31391.8|31409|31389|17
1645124840000|2022-02-17 19:07:20|31410.5|31390.5|31413.7|31393.7|31414.2|31394.2|31409.1|31389.1|25
1645124850000|2022-02-17 19:07:30|31414|31394|31412.2|31392.2|31414.2|31394.2|31411.4|31391.4|19
1645124860000|2022-02-17 19:07:40|31412.3|31392.3|31412.2|31392.2|31412.8|31392.8|31411.9|31391.9|10
1645124870000|2022-02-17 19:07:50|31411.8|31391.8|31412.3|31392.3|31412.5|31392.5|31411.2|31391.2|15
1645124880000|2022-02-17 19:08:00|31412.2|31392.2|31412.2|31392.2|31412.3|31392.3|31410.2|31390.2|19
1645124890000|2022-02-17 19:08:10|31410.3|31390.3|31411.8|31391.8|31411.8|31391.8|31410.3|31390.3|14
1645124900000|2022-02-17 19:08:20|31411.9|31391.9|31412.7|31392.7|31413.5|31393.5|31411.9|31391.9|16
1645124910000|2022-02-17 19:08:30|31412.2|31392.2|31412|31392|31413.1|31393.1|31411.5|31391.5|11
1645124920000|2022-02-17 19:08:40|31411.8|31391.8|31412.5|31392.5|31412.5|31392.5|31411.5|31391.5|13
1645124930000|2022-02-17 19:08:50|31412.7|31392.7|31414.8|31394.8|31414.8|31394.8|31412.1|31392.1|16
1645124940000|2022-02-17 19:09:00|31414.7|31394.7|31414.6|31394.6|31415.1|31395.1|31414.3|31394.3|11
1645124950000|2022-02-17 19:09:10|31414.5|31394.5|31414.3|31394.3|31414.8|31394.8|31413.8|31393.8|11
1645124960000|2022-02-17 19:09:20|31414.1|31394.1|31413.4|31393.4|31414.2|31394.2|31413.3|31393.3|15
1645124970000|2022-02-17 19:09:30|31413.5|31393.5|31412.5|31392.5|31413.8|31393.8|31412.2|31392.2|10
1645124980000|2022-02-17 19:09:40|31412.6|31392.6|31411.7|31391.7|31412.7|31392.7|31411.7|31391.7|12
1645124990000|2022-02-17 19:09:50|31411.9|31391.9|31413.3|31393.3|31413.3|31393.3|31411.9|31391.9|6
1645125000000|2022-02-17 19:10:00|31413.4|31393.4|31413.7|31393.7|31414.1|31394.1|31412.5|31392.5|22
1645125010000|2022-02-17 19:10:10|31413.5|31393.5|31412.8|31392.8|31414.5|31394.5|31412.8|31392.8|11
1645125020000|2022-02-17 19:10:20|31412.7|31392.7|31411.9|31391.9|31412.7|31392.7|31411.2|31391.2|17
1645125030000|2022-02-17 19:10:30|31411.8|31391.8|31411.2|31391.2|31411.8|31391.8|31411|31391|8
1645125040000|2022-02-17 19:10:40|31411.3|31391.3|31412.2|31392.2|31412.2|31392.2|31411.3|31391.3|5
1645125050000|2022-02-17 19:10:50|31412.3|31392.3|31411.1|31391.1|31412.3|31392.3|31411|31391|12
1645125060000|2022-02-17 19:11:00|31411.7|31391.7|31410.3|31390.3|31411.8|31391.8|31410.2|31390.2|14
1645125070000|2022-02-17 19:11:10|31410.2|31390.2|31410.8|31390.8|31412.8|31392.8|31410.2|31390.2|6
1645125080000|2022-02-17 19:11:20|31411.4|31391.4|31411.8|31391.8|31412|31392|31410.5|31390.5|10
1645125090000|2022-02-17 19:11:30|31411.7|31391.7|31412.1|31392.1|31412.1|31392.1|31411.7|31391.7|9
1645125100000|2022-02-17 19:11:40|31411.9|31391.9|31412.1|31392.1|31412.1|31392.1|31411|31391|7
1645125110000|2022-02-17 19:11:50|31411.5|31391.5|31412.1|31392.1|31412.7|31392.7|31410.3|31390.3|20
1645125120000|2022-02-17 19:12:00|31411.6|31391.6|31412.9|31392.9|31412.9|31392.9|31411.5|31391.5|20
1645125130000|2022-02-17 19:12:10|31413|31393|31412.9|31392.9|31413|31393|31412.4|31392.4|9
1645125140000|2022-02-17 19:12:20|31413.2|31393.2|31412.4|31392.4|31413.2|31393.2|31412|31392|12
1645125150000|2022-02-17 19:12:30|31412|31392|31412.8|31392.8|31412.8|31392.8|31412|31392|11
1645125160000|2022-02-17 19:12:40|31412.5|31392.5|31411.8|31391.8|31412.5|31392.5|31411.8|31391.8|2
1645125170000|2022-02-17 19:12:50|31412.2|31392.2|31411.1|31391.1|31412.2|31392.2|31411|31391|9
1645125180000|2022-02-17 19:13:00|31413.5|31393.5|31413.6|31393.6|31413.6|31393.6|31412.3|31392.3|16
1645125190000|2022-02-17 19:13:10|31412.9|31392.9|31412.4|31392.4|31413|31393|31411.6|31391.6|13
1645125200000|2022-02-17 19:13:20|31412|31392|31412.5|31392.5|31412.6|31392.6|31412|31392|7
1645125210000|2022-02-17 19:13:30|31412.2|31392.2|31409.4|31389.4|31412.2|31392.2|31409.3|31389.3|17
1645125220000|2022-02-17 19:13:40|31410.5|31390.5|31409.9|31389.9|31411|31391|31409.9|31389.9|16
1645125230000|2022-02-17 19:13:50|31410.2|31390.2|31409.1|31389.1|31410.2|31390.2|31408.9|31388.9|15
1645125240000|2022-02-17 19:14:00|31409.3|31389.3|31409.9|31389.9|31411.5|31391.5|31409.3|31389.3|15
1645125250000|2022-02-17 19:14:10|31410.4|31390.4|31410.9|31390.9|31410.9|31390.9|31409.9|31389.9|9
1645125260000|2022-02-17 19:14:20|31411.6|31391.6|31410.9|31390.9|31411.6|31391.6|31410.7|31390.7|11
1645125270000|2022-02-17 19:14:30|31410.1|31390.1|31410.6|31390.6|31410.7|31390.7|31409.5|31389.5|15
1645125280000|2022-02-17 19:14:40|31410.8|31390.8|31410.4|31390.4|31410.8|31390.8|31409.4|31389.4|14
1645125290000|2022-02-17 19:14:50|31410.5|31390.5|31410.3|31390.3|31410.8|31390.8|31410.3|31390.3|9
1645125300000|2022-02-17 19:15:00|31410.4|31390.4|31410.3|31390.3|31411.1|31391.1|31410.2|31390.2|15
1645125310000|2022-02-17 19:15:10|31410.5|31390.5|31411|31391|31411|31391|31409.4|31389.4|14
1645125320000|2022-02-17 19:15:20|31410.8|31390.8|31410|31390|31410.9|31390.9|31410|31390|7
1645125330000|2022-02-17 19:15:30|31409.8|31389.8|31409.9|31389.9|31410.9|31390.9|31409.8|31389.8|17
1645125340000|2022-02-17 19:15:40|31410.5|31390.5|31410.6|31390.6|31410.7|31390.7|31410|31390|17
1645125350000|2022-02-17 19:15:50|31410.3|31390.3|31412.1|31392.1|31412.1|31392.1|31410.1|31390.1|14
1645125360000|2022-02-17 19:16:00|31412.2|31392.2|31412.7|31392.7|31413.2|31393.2|31411.6|31391.6|10
1645125370000|2022-02-17 19:16:10|31411.1|31391.1|31411.7|31391.7|31412|31392|31409.1|31389.1|15
1645125380000|2022-02-17 19:16:20|31411.6|31391.6|31411|31391|31412|31392|31410.8|31390.8|9
1645125390000|2022-02-17 19:16:30|31410.9|31390.9|31409.9|31389.9|31410.9|31390.9|31409.5|31389.5|20
1645125400000|2022-02-17 19:16:40|31409.8|31389.8|31409.6|31389.6|31410.4|31390.4|31409.6|31389.6|11
1645125410000|2022-02-17 19:16:50|31409.7|31389.7|31410.1|31390.1|31410.4|31390.4|31409.5|31389.5|12
1645125420000|2022-02-17 19:17:00|31410.2|31390.2|31408.1|31388.1|31410.2|31390.2|31407.3|31387.3|21
1645125430000|2022-02-17 19:17:10|31408.3|31388.3|31406|31386|31408.3|31388.3|31405.6|31385.6|22
1645125440000|2022-02-17 19:17:20|31406.5|31386.5|31406.6|31386.6|31407.5|31387.5|31406.1|31386.1|9
1645125450000|2022-02-17 19:17:30|31406.7|31386.7|31406.7|31386.7|31408.3|31388.3|31406.6|31386.6|14
1645125460000|2022-02-17 19:17:40|31406.5|31386.5|31406.2|31386.2|31407.4|31387.4|31404.8|31384.8|11
1645125470000|2022-02-17 19:17:50|31406.7|31386.7|31408.9|31388.9|31408.9|31388.9|31405.2|31385.2|11
1645125480000|2022-02-17 19:18:00|31409.3|31389.3|31409.5|31389.5|31409.6|31389.6|31407.2|31387.2|25
1645125490000|2022-02-17 19:18:10|31409|31389|31408.3|31388.3|31409.2|31389.2|31408|31388|10
1645125500000|2022-02-17 19:18:20|31408.2|31388.2|31408|31388|31408.2|31388.2|31407.8|31387.8|10
1645125510000|2022-02-17 19:18:30|31407.9|31387.9|31407.5|31387.5|31408.6|31388.6|31405.1|31385.1|15
1645125520000|2022-02-17 19:18:40|31407.6|31387.6|31408.3|31388.3|31408.5|31388.5|31406.7|31386.7|13
1645125530000|2022-02-17 19:18:50|31407.9|31387.9|31408.2|31388.2|31408.3|31388.3|31407.5|31387.5|10
1645125540000|2022-02-17 19:19:00|31409.2|31389.2|31407.5|31387.5|31409.2|31389.2|31406.3|31386.3|17
1645125550000|2022-02-17 19:19:10|31407.6|31387.6|31408.9|31388.9|31409.3|31389.3|31407.6|31387.6|17
1645125560000|2022-02-17 19:19:20|31408.8|31388.8|31408.6|31388.6|31409|31389|31408.6|31388.6|6
1645125570000|2022-02-17 19:19:30|31409.6|31389.6|31408.4|31388.4|31409.6|31389.6|31408.1|31388.1|10
1645125580000|2022-02-17 19:19:40|31408.5|31388.5|31407.8|31387.8|31409|31389|31406.3|31386.3|9
1645125590000|2022-02-17 19:19:50|31407.9|31387.9|31406.9|31386.9|31408.4|31388.4|31406.7|31386.7|15
1645125600000|2022-02-17 19:20:00|31408.2|31388.2|31405.8|31385.8|31408.2|31388.2|31405|31385|19
1645125610000|2022-02-17 19:20:10|31406.2|31386.2|31406.5|31386.5|31406.9|31386.9|31406.1|31386.1|14
1645125620000|2022-02-17 19:20:20|31406.6|31386.6|31406.9|31386.9|31407|31387|31406.5|31386.5|6
1645125630000|2022-02-17 19:20:30|31406.5|31386.5|31407.3|31387.3|31407.4|31387.4|31405.9|31385.9|12
1645125640000|2022-02-17 19:20:40|31407.4|31387.4|31407.1|31387.1|31407.9|31387.9|31406.5|31386.5|9
1645125650000|2022-02-17 19:20:50|31407|31387|31407.5|31387.5|31407.6|31387.6|31405.8|31385.8|22
1645125660000|2022-02-17 19:21:00|31407.2|31387.2|31407.6|31387.6|31407.7|31387.7|31406.3|31386.3|14
1645125670000|2022-02-17 19:21:10|31407.7|31387.7|31407.8|31387.8|31407.9|31387.9|31407.4|31387.4|13
1645125680000|2022-02-17 19:21:20|31408.9|31388.9|31409.1|31389.1|31409.2|31389.2|31408.9|31388.9|5
1645125690000|2022-02-17 19:21:30|31408.8|31388.8|31409.6|31389.6|31409.6|31389.6|31408.6|31388.6|9
1645125700000|2022-02-17 19:21:40|31409.8|31389.8|31409.1|31389.1|31409.8|31389.8|31409|31389|6
1645125710000|2022-02-17 19:21:50|31409|31389|31408.6|31388.6|31409.1|31389.1|31408.6|31388.6|5
1645125720000|2022-02-17 19:22:00|31408.7|31388.7|31409.2|31389.2|31409.2|31389.2|31408.7|31388.7|13
1645125730000|2022-02-17 19:22:10|31409.1|31389.1|31409.1|31389.1|31409.6|31389.6|31409|31389|4
1645125740000|2022-02-17 19:22:20|31409.3|31389.3|31410.4|31390.4|31410.4|31390.4|31409.3|31389.3|6
1645125750000|2022-02-17 19:22:30|31410.5|31390.5|31409.7|31389.7|31410.5|31390.5|31409|31389|9
1645125760000|2022-02-17 19:22:40|31409.4|31389.4|31409.7|31389.7|31409.7|31389.7|31409.3|31389.3|5
1645125770000|2022-02-17 19:22:50|31409.5|31389.5|31409.2|31389.2|31410.1|31390.1|31409.2|31389.2|6
1645125780000|2022-02-17 19:23:00|31409.3|31389.3|31409.1|31389.1|31409.3|31389.3|31409|31389|7
1645125790000|2022-02-17 19:23:10|31409.3|31389.3|31410.1|31390.1|31410.1|31390.1|31409.3|31389.3|12
1645125800000|2022-02-17 19:23:20|31409.9|31389.9|31409.3|31389.3|31410.7|31390.7|31409.1|31389.1|15
1645125810000|2022-02-17 19:23:30|31408.4|31388.4|31408.2|31388.2|31409.5|31389.5|31407.7|31387.7|19
1645125820000|2022-02-17 19:23:40|31407.7|31387.7|31409.8|31389.8|31409.8|31389.8|31407.7|31387.7|16
1645125830000|2022-02-17 19:23:50|31409.9|31389.9|31409|31389|31410|31390|31408.7|31388.7|14
1645125840000|2022-02-17 19:24:00|31408.9|31388.9|31411|31391|31411|31391|31408.9|31388.9|12
1645125850000|2022-02-17 19:24:10|31411.2|31391.2|31409.3|31389.3|31411.9|31391.9|31409.3|31389.3|12
1645125860000|2022-02-17 19:24:20|31411.7|31391.7|31413.3|31393.3|31413.3|31393.3|31410.3|31390.3|10
1645125870000|2022-02-17 19:24:30|31410.6|31390.6|31410.5|31390.5|31411.4|31391.4|31407.8|31387.8|14
1645125880000|2022-02-17 19:24:40|31410.8|31390.8|31410.3|31390.3|31410.8|31390.8|31410.2|31390.2|5
1645125890000|2022-02-17 19:24:50|31410.6|31390.6|31419|31399|31419.8|31399.8|31410.6|31390.6|19
1645125900000|2022-02-17 19:25:00|31419.4|31399.4|31421.7|31401.7|31422|31402|31419.4|31399.4|30
1645125910000|2022-02-17 19:25:10|31421.8|31401.8|31422|31402|31422.5|31402.5|31421.5|31401.5|20
1645125920000|2022-02-17 19:25:20|31422.1|31402.1|31422.8|31402.8|31422.9|31402.9|31422.1|31402.1|7
1645125930000|2022-02-17 19:25:30|31423.4|31403.4|31423|31403|31423.7|31403.7|31422.8|31402.8|8
1645125940000|2022-02-17 19:25:40|31423.1|31403.1|31423|31403|31423.7|31403.7|31422.9|31402.9|9
1645125950000|2022-02-17 19:25:50|31422.6|31402.6|31421.9|31401.9|31424.4|31404.4|31421.3|31401.3|12
1645125960000|2022-02-17 19:26:00|31421.5|31401.5|31423.9|31403.9|31424|31404|31421.5|31401.5|6
1645125970000|2022-02-17 19:26:10|31424.1|31404.1|31422.2|31402.2|31424.1|31404.1|31422|31402|13
1645125980000|2022-02-17 19:26:20|31421.6|31401.6|31420.8|31400.8|31421.6|31401.6|31420.2|31400.2|10
1645125990000|2022-02-17 19:26:30|31420.7|31400.7|31420.5|31400.5|31420.7|31400.7|31419.8|31399.8|10
1645126000000|2022-02-17 19:26:40|31420.6|31400.6|31419.7|31399.7|31420.6|31400.6|31417.6|31397.6|7
1645126010000|2022-02-17 19:26:50|31419.6|31399.6|31417.8|31397.8|31419.7|31399.7|31417.5|31397.5|9
1645126020000|2022-02-17 19:27:00|31417.4|31397.4|31418.7|31398.7|31419|31399|31417.4|31397.4|12
1645126030000|2022-02-17 19:27:10|31418.6|31398.6|31419.5|31399.5|31420.7|31400.7|31418.6|31398.6|9
1645126040000|2022-02-17 19:27:20|31419.6|31399.6|31420.5|31400.5|31421.1|31401.1|31419.6|31399.6|11
1645126050000|2022-02-17 19:27:30|31419.7|31399.7|31418.5|31398.5|31419.9|31399.9|31417.8|31397.8|10
1645126060000|2022-02-17 19:27:40|31418.7|31398.7|31417.2|31397.2|31418.7|31398.7|31416.4|31396.4|7
1645126070000|2022-02-17 19:27:50|31417.6|31397.6|31418.1|31398.1|31418.5|31398.5|31417.3|31397.3|7
1645126080000|2022-02-17 19:28:00|31416.9|31396.9|31420.5|31400.5|31420.6|31400.6|31416.9|31396.9|14
1645126090000|2022-02-17 19:28:10|31420.7|31400.7|31419.9|31399.9|31421|31401|31418.8|31398.8|9
1645126100000|2022-02-17 19:28:20|31420.1|31400.1|31420.2|31400.2|31420.6|31400.6|31420|31400|8
1645126110000|2022-02-17 19:28:30|31421.9|31401.9|31418.7|31398.7|31421.9|31401.9|31418.2|31398.2|10
1645126120000|2022-02-17 19:28:40|31418.9|31398.9|31419|31399|31419|31399|31418|31398|13
1645126130000|2022-02-17 19:28:50|31419.2|31399.2|31419|31399|31419.2|31399.2|31418.5|31398.5|9
1645126140000|2022-02-17 19:29:00|31419.2|31399.2|31421.8|31401.8|31423.1|31403.1|31419.2|31399.2|8
1645126150000|2022-02-17 19:29:10|31422.3|31402.3|31422.1|31402.1|31422.3|31402.3|31421.8|31401.8|12
1645126160000|2022-02-17 19:29:20|31421.8|31401.8|31421|31401|31422.5|31402.5|31420.9|31400.9|9
1645126170000|2022-02-17 19:29:30|31420.9|31400.9|31420.6|31400.6|31421.4|31401.4|31420.6|31400.6|11
1645126180000|2022-02-17 19:29:40|31420.1|31400.1|31419.7|31399.7|31420.1|31400.1|31419.4|31399.4|9
1645126190000|2022-02-17 19:29:50|31419.6|31399.6|31419.5|31399.5|31419.9|31399.9|31419.5|31399.5|8
1645126200000|2022-02-17 19:30:00|31419.3|31399.3|31416.4|31396.4|31419.6|31399.6|31416.2|31396.2|17
1645126210000|2022-02-17 19:30:10|31416.8|31396.8|31412.9|31392.9|31417|31397|31412.5|31392.5|25
1645126220000|2022-02-17 19:30:20|31412.7|31392.7|31413.6|31393.6|31414.1|31394.1|31412.1|31392.1|15
1645126230000|2022-02-17 19:30:30|31413.7|31393.7|31412.8|31392.8|31413.8|31393.8|31412.8|31392.8|12
1645126240000|2022-02-17 19:30:40|31412.9|31392.9|31413.1|31393.1|31413.5|31393.5|31412.8|31392.8|10
1645126250000|2022-02-17 19:30:50|31414.7|31394.7|31415|31395|31415.3|31395.3|31414.7|31394.7|8
1645126260000|2022-02-17 19:31:00|31414.8|31394.8|31414.6|31394.6|31415|31395|31414.2|31394.2|9
1645126270000|2022-02-17 19:31:10|31415.3|31395.3|31411.6|31391.6|31415.3|31395.3|31411.6|31391.6|18
1645126280000|2022-02-17 19:31:20|31412.3|31392.3|31413.6|31393.6|31414|31394|31412|31392|17
1645126290000|2022-02-17 19:31:30|31413.4|31393.4|31412.1|31392.1|31413.4|31393.4|31412.1|31392.1|6
1645126300000|2022-02-17 19:31:40|31412.3|31392.3|31413.6|31393.6|31413.9|31393.9|31412.3|31392.3|8
1645126310000|2022-02-17 19:31:50|31413.5|31393.5|31414.1|31394.1|31415.1|31395.1|31413.5|31393.5|12
1645126320000|2022-02-17 19:32:00|31414.2|31394.2|31413.6|31393.6|31414.9|31394.9|31413.6|31393.6|12
1645126330000|2022-02-17 19:32:10|31413.3|31393.3|31414.1|31394.1|31414.2|31394.2|31413.3|31393.3|14
1645126340000|2022-02-17 19:32:20|31414|31394|31414.5|31394.5|31414.5|31394.5|31413.3|31393.3|14
1645126350000|2022-02-17 19:32:30|31414.3|31394.3|31415.6|31395.6|31415.6|31395.6|31413.3|31393.3|12
1645126360000|2022-02-17 19:32:40|31415.4|31395.4|31415.8|31395.8|31415.8|31395.8|31415.1|31395.1|10
1645126370000|2022-02-17 19:32:50|31415.7|31395.7|31415.5|31395.5|31415.7|31395.7|31415.2|31395.2|9
1645126380000|2022-02-17 19:33:00|31415.4|31395.4|31415|31395|31416|31396|31414.6|31394.6|10
1645126390000|2022-02-17 19:33:10|31415.4|31395.4|31415.4|31395.4|31415.6|31395.6|31414|31394|12
1645126400000|2022-02-17 19:33:20|31415.1|31395.1|31414.9|31394.9|31415.8|31395.8|31414.9|31394.9|12
1645126410000|2022-02-17 19:33:30|31415.1|31395.1|31416.6|31396.6|31416.7|31396.7|31414.9|31394.9|13
1645126420000|2022-02-17 19:33:40|31416.4|31396.4|31413.3|31393.3|31416.4|31396.4|31413|31393|19
1645126430000|2022-02-17 19:33:50|31414.1|31394.1|31412.5|31392.5|31414.8|31394.8|31411.9|31391.9|19
1645126440000|2022-02-17 19:34:00|31412.3|31392.3|31413.7|31393.7|31413.9|31393.9|31412.3|31392.3|20
1645126450000|2022-02-17 19:34:10|31412.5|31392.5|31412.8|31392.8|31413.3|31393.3|31412.3|31392.3|14
1645126460000|2022-02-17 19:34:20|31412.7|31392.7|31413.5|31393.5|31413.5|31393.5|31411.8|31391.8|12
1645126470000|2022-02-17 19:34:30|31413.4|31393.4|31414.2|31394.2|31414.3|31394.3|31413.4|31393.4|8
1645126480000|2022-02-17 19:34:40|31414|31394|31413.7|31393.7|31414.2|31394.2|31413.6|31393.6|12
1645126490000|2022-02-17 19:34:50|31413.8|31393.8|31411.8|31391.8|31413.8|31393.8|31410.9|31390.9|13
1645126500000|2022-02-17 19:35:00|31411.3|31391.3|31411.5|31391.5|31411.7|31391.7|31410.8|31390.8|22
1645126510000|2022-02-17 19:35:10|31411.1|31391.1|31411.4|31391.4|31411.8|31391.8|31411.1|31391.1|15
1645126520000|2022-02-17 19:35:20|31411.5|31391.5|31413.6|31393.6|31413.7|31393.7|31410.7|31390.7|12
1645126530000|2022-02-17 19:35:30|31413.5|31393.5|31413.2|31393.2|31413.8|31393.8|31412.7|31392.7|17
1645126540000|2022-02-17 19:35:40|31413.3|31393.3|31412.8|31392.8|31413.3|31393.3|31411.9|31391.9|11
1645126550000|2022-02-17 19:35:50|31412.7|31392.7|31411.9|31391.9|31412.7|31392.7|31411.3|31391.3|11
1645126560000|2022-02-17 19:36:00|31411.7|31391.7|31411.9|31391.9|31412.6|31392.6|31411.7|31391.7|21
1645126570000|2022-02-17 19:36:10|31412.1|31392.1|31413.8|31393.8|31413.8|31393.8|31412|31392|6
1645126580000|2022-02-17 19:36:20|31413.7|31393.7|31413.7|31393.7|31413.9|31393.9|31413.3|31393.3|12
1645126590000|2022-02-17 19:36:30|31413.8|31393.8|31413.8|31393.8|31414.8|31394.8|31413|31393|10
1645126600000|2022-02-17 19:36:40|31413.3|31393.3|31412.4|31392.4|31413.8|31393.8|31411.6|31391.6|18
1645126610000|2022-02-17 19:36:50|31412.5|31392.5|31411.6|31391.6|31412.5|31392.5|31411.5|31391.5|9
1645126620000|2022-02-17 19:37:00|31411.8|31391.8|31411.3|31391.3|31412.2|31392.2|31411.3|31391.3|15
1645126630000|2022-02-17 19:37:10|31411.6|31391.6|31412.5|31392.5|31412.5|31392.5|31411.5|31391.5|11
1645126640000|2022-02-17 19:37:20|31412.7|31392.7|31413.2|31393.2|31413.9|31393.9|31412.7|31392.7|15
1645126650000|2022-02-17 19:37:30|31412|31392|31410.7|31390.7|31413.6|31393.6|31410.7|31390.7|20
1645126660000|2022-02-17 19:37:40|31411|31391|31410.7|31390.7|31411|31391|31410.4|31390.4|18
1645126670000|2022-02-17 19:37:50|31411.2|31391.2|31409.9|31389.9|31411.2|31391.2|31409.7|31389.7|14
1645126680000|2022-02-17 19:38:00|31409.6|31389.6|31411.5|31391.5|31411.5|31391.5|31409|31389|14
1645126690000|2022-02-17 19:38:10|31411.3|31391.3|31411.2|31391.2|31411.5|31391.5|31410.7|31390.7|7
1645126700000|2022-02-17 19:38:20|31411|31391|31411.1|31391.1|31411.3|31391.3|31410.8|31390.8|7
1645126710000|2022-02-17 19:38:30|31409.8|31389.8|31407.5|31387.5|31410.7|31390.7|31406.7|31386.7|14
1645126720000|2022-02-17 19:38:40|31408.1|31388.1|31407.9|31387.9|31408.4|31388.4|31407.5|31387.5|15
1645126730000|2022-02-17 19:38:50|31407.7|31387.7|31409|31389|31409.4|31389.4|31407.6|31387.6|18
1645126740000|2022-02-17 19:39:00|31409.1|31389.1|31410.2|31390.2|31410.3|31390.3|31408.1|31388.1|16
1645126750000|2022-02-17 19:39:10|31410|31390|31410.3|31390.3|31410.6|31390.6|31409.3|31389.3|18
1645126760000|2022-02-17 19:39:20|31410|31390|31407.3|31387.3|31410|31390|31406.6|31386.6|16
1645126770000|2022-02-17 19:39:30|31407.4|31387.4|31406.9|31386.9|31407.9|31387.9|31406.4|31386.4|21
1645126780000|2022-02-17 19:39:40|31406.6|31386.6|31407.5|31387.5|31407.5|31387.5|31406.5|31386.5|12
1645126790000|2022-02-17 19:39:50|31407.4|31387.4|31407.2|31387.2|31407.5|31387.5|31407.2|31387.2|6
1645126800000|2022-02-17 19:40:00|31407.4|31387.4|31409|31389|31409|31389|31406.8|31386.8|16
1645126810000|2022-02-17 19:40:10|31409.2|31389.2|31410.1|31390.1|31410.1|31390.1|31409.1|31389.1|10
1645126820000|2022-02-17 19:40:20|31410.2|31390.2|31409.7|31389.7|31410.7|31390.7|31407.6|31387.6|21
1645126830000|2022-02-17 19:40:30|31409.8|31389.8|31409.8|31389.8|31410|31390|31409.7|31389.7|12
1645126840000|2022-02-17 19:40:40|31409.5|31389.5|31409.5|31389.5|31409.8|31389.8|31408.7|31388.7|11
1645126850000|2022-02-17 19:40:50|31409.6|31389.6|31409.9|31389.9|31410.4|31390.4|31409.2|31389.2|12
1645126860000|2022-02-17 19:41:00|31410.2|31390.2|31408.3|31388.3|31410.3|31390.3|31408.2|31388.2|14
1645126870000|2022-02-17 19:41:10|31408.4|31388.4|31408.8|31388.8|31408.9|31388.9|31408.3|31388.3|7
1645126880000|2022-02-17 19:41:20|31408.9|31388.9|31406.8|31386.8|31408.9|31388.9|31406.4|31386.4|19
1645126890000|2022-02-17 19:41:30|31406.7|31386.7|31408.7|31388.7|31408.7|31388.7|31406.6|31386.6|12
1645126900000|2022-02-17 19:41:40|31408.6|31388.6|31410|31390|31410.1|31390.1|31407.5|31387.5|15
1645126910000|2022-02-17 19:41:50|31410.1|31390.1|31409.8|31389.8|31410.3|31390.3|31409.8|31389.8|9
1645126920000|2022-02-17 19:42:00|31409.6|31389.6|31409|31389|31409.6|31389.6|31409|31389|7
1645126930000|2022-02-17 19:42:10|31407.8|31387.8|31409.4|31389.4|31409.4|31389.4|31407|31387|5
1645126940000|2022-02-17 19:42:20|31409.3|31389.3|31408.3|31388.3|31409.5|31389.5|31408.3|31388.3|12
1645126950000|2022-02-17 19:42:30|31408.4|31388.4|31409.1|31389.1|31409.1|31389.1|31408.4|31388.4|8
1645126960000|2022-02-17 19:42:40|31410|31390|31411.2|31391.2|31411.5|31391.5|31409.9|31389.9|11
1645126970000|2022-02-17 19:42:50|31411.5|31391.5|31411.4|31391.4|31411.7|31391.7|31411|31391|15
1645126980000|2022-02-17 19:43:00|31411.1|31391.1|31411.7|31391.7|31412.2|31392.2|31411.1|31391.1|17
1645126990000|2022-02-17 19:43:10|31411.1|31391.1|31412.9|31392.9|31412.9|31392.9|31410.4|31390.4|15
1645127000000|2022-02-17 19:43:20|31412.5|31392.5|31411.3|31391.3|31412.6|31392.6|31410.4|31390.4|17
1645127010000|2022-02-17 19:43:30|31411.1|31391.1|31411.5|31391.5|31411.6|31391.6|31411|31391|9
1645127020000|2022-02-17 19:43:40|31411.4|31391.4|31412.8|31392.8|31412.9|31392.9|31411.3|31391.3|15
1645127030000|2022-02-17 19:43:50|31413|31393|31413|31393|31413.1|31393.1|31412.8|31392.8|8
1645127040000|2022-02-17 19:44:00|31413.2|31393.2|31411.1|31391.1|31413.3|31393.3|31410.9|31390.9|19
1645127050000|2022-02-17 19:44:10|31411.3|31391.3|31411.4|31391.4|31412.2|31392.2|31410.6|31390.6|19
1645127060000|2022-02-17 19:44:20|31411.5|31391.5|31411.5|31391.5|31411.6|31391.6|31411.3|31391.3|8
1645127070000|2022-02-17 19:44:30|31411.4|31391.4|31410.2|31390.2|31411.4|31391.4|31410.1|31390.1|6
1645127080000|2022-02-17 19:44:40|31410.1|31390.1|31410.5|31390.5|31410.6|31390.6|31410.1|31390.1|5
1645127090000|2022-02-17 19:44:50|31410.4|31390.4|31409|31389|31410.6|31390.6|31408.8|31388.8|11
1645127100000|2022-02-17 19:45:00|31408.9|31388.9|31408.8|31388.8|31410.1|31390.1|31408.6|31388.6|14
1645127110000|2022-02-17 19:45:10|31408.6|31388.6|31410.9|31390.9|31411.1|31391.1|31408.6|31388.6|13
1645127120000|2022-02-17 19:45:20|31411.1|31391.1|31412.4|31392.4|31412.6|31392.6|31411.1|31391.1|11
1645127130000|2022-02-17 19:45:30|31412.5|31392.5|31412.3|31392.3|31412.6|31392.6|31412|31392|17
1645127140000|2022-02-17 19:45:40|31412|31392|31411.9|31391.9|31412|31392|31411.6|31391.6|10
1645127150000|2022-02-17 19:45:50|31413|31393|31411.6|31391.6|31413|31393|31411.6|31391.6|14
1645127160000|2022-02-17 19:46:00|31411.7|31391.7|31411.9|31391.9|31412|31392|31411.5|31391.5|11
1645127170000|2022-02-17 19:46:10|31412.3|31392.3|31412.2|31392.2|31412.4|31392.4|31412.1|31392.1|6
1645127180000|2022-02-17 19:46:20|31412.3|31392.3|31412|31392|31413.1|31393.1|31411.8|31391.8|17
1645127190000|2022-02-17 19:46:30|31411.9|31391.9|31412|31392|31413.2|31393.2|31411.5|31391.5|15
1645127200000|2022-02-17 19:46:40|31412.2|31392.2|31411.9|31391.9|31413|31393|31411.9|31391.9|13
1645127210000|2022-02-17 19:46:50|31411.3|31391.3|31411.9|31391.9|31413.1|31393.1|31411.3|31391.3|20
1645127220000|2022-02-17 19:47:00|31411.8|31391.8|31412.5|31392.5|31412.6|31392.6|31411.7|31391.7|19
1645127230000|2022-02-17 19:47:10|31412.4|31392.4|31411.2|31391.2|31412.4|31392.4|31411.2|31391.2|6
1645127240000|2022-02-17 19:47:20|31412.4|31392.4|31413.1|31393.1|31413.1|31393.1|31411.9|31391.9|22
1645127250000|2022-02-17 19:47:30|31413.2|31393.2|31412.8|31392.8|31413.3|31393.3|31412.7|31392.7|9
1645127260000|2022-02-17 19:47:40|31413.1|31393.1|31413.6|31393.6|31413.7|31393.7|31412.8|31392.8|9
1645127270000|2022-02-17 19:47:50|31413.9|31393.9|31413.4|31393.4|31413.9|31393.9|31413.4|31393.4|4
1645127280000|2022-02-17 19:48:00|31413.5|31393.5|31413|31393|31415.2|31395.2|31412.3|31392.3|19
1645127290000|2022-02-17 19:48:10|31412|31392|31411.8|31391.8|31412.2|31392.2|31410.7|31390.7|12
1645127300000|2022-02-17 19:48:20|31411.6|31391.6|31412|31392|31412|31392|31411.6|31391.6|7
1645127310000|2022-02-17 19:48:30|31411.7|31391.7|31411.4|31391.4|31412.1|31392.1|31411.3|31391.3|10
1645127320000|2022-02-17 19:48:40|31411.2|31391.2|31413|31393|31413.1|31393.1|31411.1|31391.1|6
1645127330000|2022-02-17 19:48:50|31412.9|31392.9|31413.9|31393.9|31413.9|31393.9|31412.9|31392.9|9
1645127340000|2022-02-17 19:49:00|31414.1|31394.1|31412|31392|31414.2|31394.2|31411.7|31391.7|13
1645127350000|2022-02-17 19:49:10|31411.9|31391.9|31412.1|31392.1|31412.4|31392.4|31411.6|31391.6|15
1645127360000|2022-02-17 19:49:20|31412|31392|31411.5|31391.5|31412.5|31392.5|31411.3|31391.3|10
1645127370000|2022-02-17 19:49:30|31411.3|31391.3|31412.4|31392.4|31412.5|31392.5|31411|31391|11
1645127380000|2022-02-17 19:49:40|31412.7|31392.7|31412.6|31392.6|31412.7|31392.7|31412.4|31392.4|6
1645127390000|2022-02-17 19:49:50|31412.7|31392.7|31411.7|31391.7|31412.7|31392.7|31411.5|31391.5|14
1645127400000|2022-02-17 19:50:00|31411.5|31391.5|31411.6|31391.6|31411.7|31391.7|31410.1|31390.1|19
1645127410000|2022-02-17 19:50:10|31411.8|31391.8|31413.3|31393.3|31414.5|31394.5|31411.4|31391.4|14
1645127420000|2022-02-17 19:50:20|31413.5|31393.5|31413.6|31393.6|31414|31394|31412.2|31392.2|19
1645127430000|2022-02-17 19:50:30|31413.9|31393.9|31414.1|31394.1|31414.3|31394.3|31413.7|31393.7|11
1645127440000|2022-02-17 19:50:40|31413.8|31393.8|31415.5|31395.5|31415.5|31395.5|31413.4|31393.4|9
1645127450000|2022-02-17 19:50:50|31415.4|31395.4|31415.5|31395.5|31415.6|31395.6|31415.3|31395.3|9
1645127460000|2022-02-17 19:51:00|31415.6|31395.6|31415.7|31395.7|31416.6|31396.6|31414.7|31394.7|19
1645127470000|2022-02-17 19:51:10|31415.6|31395.6|31416.1|31396.1|31416.2|31396.2|31414.6|31394.6|14
1645127480000|2022-02-17 19:51:20|31415.8|31395.8|31417.2|31397.2|31417.4|31397.4|31415.7|31395.7|11
1645127490000|2022-02-17 19:51:30|31417.1|31397.1|31417|31397|31417.4|31397.4|31416.1|31396.1|21
1645127500000|2022-02-17 19:51:40|31416.9|31396.9|31417.3|31397.3|31418.1|31398.1|31416.8|31396.8|11
1645127510000|2022-02-17 19:51:50|31417|31397|31416.5|31396.5|31417|31397|31415.6|31395.6|18
1645127520000|2022-02-17 19:52:00|31416.6|31396.6|31415|31395|31416.7|31396.7|31415|31395|15
1645127530000|2022-02-17 19:52:10|31414.9|31394.9|31415.1|31395.1|31415.5|31395.5|31414.8|31394.8|16
1645127540000|2022-02-17 19:52:20|31415.2|31395.2|31415.5|31395.5|31415.7|31395.7|31415.2|31395.2|14
1645127550000|2022-02-17 19:52:30|31415.6|31395.6|31419|31399|31419|31399|31415.6|31395.6|15
1645127560000|2022-02-17 19:52:40|31418.9|31398.9|31418.7|31398.7|31419|31399|31418.6|31398.6|8
1645127570000|2022-02-17 19:52:50|31418.6|31398.6|31418.9|31398.9|31418.9|31398.9|31418.5|31398.5|5
1645127580000|2022-02-17 19:53:00|31418.6|31398.6|31415.1|31395.1|31418.6|31398.6|31414.9|31394.9|16
1645127590000|2022-02-17 19:53:10|31415.2|31395.2|31415.1|31395.1|31415.8|31395.8|31414.4|31394.4|10
1645127600000|2022-02-17 19:53:20|31414.1|31394.1|31414.8|31394.8|31415.1|31395.1|31414.1|31394.1|11
1645127610000|2022-02-17 19:53:30|31415|31395|31415.7|31395.7|31416|31396|31414.7|31394.7|11
1645127620000|2022-02-17 19:53:40|31415.6|31395.6|31415.5|31395.5|31415.9|31395.9|31415.4|31395.4|10
1645127630000|2022-02-17 19:53:50|31415.8|31395.8|31411.9|31391.9|31415.8|31395.8|31411.8|31391.8|17
1645127640000|2022-02-17 19:54:00|31411.7|31391.7|31412.2|31392.2|31412.3|31392.3|31411.5|31391.5|12
1645127650000|2022-02-17 19:54:10|31411.9|31391.9|31411.8|31391.8|31412.1|31392.1|31411.8|31391.8|4
1645127660000|2022-02-17 19:54:20|31412.3|31392.3|31412.3|31392.3|31413.5|31393.5|31411.4|31391.4|17
1645127670000|2022-02-17 19:54:30|31412.4|31392.4|31412.6|31392.6|31412.6|31392.6|31411.4|31391.4|17
1645127680000|2022-02-17 19:54:40|31412.5|31392.5|31411.3|31391.3|31412.5|31392.5|31410.9|31390.9|12
1645127690000|2022-02-17 19:54:50|31411.2|31391.2|31410.6|31390.6|31411.9|31391.9|31410.6|31390.6|11
1645127700000|2022-02-17 19:55:00|31410.5|31390.5|31410.1|31390.1|31411.7|31391.7|31409.5|31389.5|15
1645127710000|2022-02-17 19:55:10|31410|31390|31409.3|31389.3|31410|31390|31409.3|31389.3|9
1645127720000|2022-02-17 19:55:20|31409.4|31389.4|31410.4|31390.4|31412.1|31392.1|31409.4|31389.4|21
1645127730000|2022-02-17 19:55:30|31410.8|31390.8|31410.5|31390.5|31410.9|31390.9|31410.5|31390.5|15
1645127740000|2022-02-17 19:55:40|31410.8|31390.8|31409|31389|31410.8|31390.8|31408.8|31388.8|14
1645127750000|2022-02-17 19:55:50|31411.7|31391.7|31411.6|31391.6|31412.2|31392.2|31411.5|31391.5|15
1645127760000|2022-02-17 19:56:00|31411.5|31391.5|31412.5|31392.5|31412.5|31392.5|31411.5|31391.5|22
1645127770000|2022-02-17 19:56:10|31412.2|31392.2|31413.1|31393.1|31413.2|31393.2|31412.2|31392.2|14
1645127780000|2022-02-17 19:56:20|31412.2|31392.2|31412.9|31392.9|31413.1|31393.1|31411.7|31391.7|11
1645127790000|2022-02-17 19:56:30|31413|31393|31412.2|31392.2|31413.1|31393.1|31411.9|31391.9|18
1645127800000|2022-02-17 19:56:40|31412.7|31392.7|31413|31393|31413|31393|31412.3|31392.3|9
1645127810000|2022-02-17 19:56:50|31412.4|31392.4|31412|31392|31412.4|31392.4|31411.2|31391.2|14
1645127820000|2022-02-17 19:57:00|31412.1|31392.1|31413.5|31393.5|31413.8|31393.8|31412|31392|14
1645127830000|2022-02-17 19:57:10|31413.6|31393.6|31413.3|31393.3|31413.6|31393.6|31413.2|31393.2|12
1645127840000|2022-02-17 19:57:20|31414.1|31394.1|31414.1|31394.1|31414.7|31394.7|31413|31393|21
1645127850000|2022-02-17 19:57:30|31414.7|31394.7|31413.4|31393.4|31414.7|31394.7|31412.2|31392.2|18
1645127860000|2022-02-17 19:57:40|31413.1|31393.1|31415.5|31395.5|31415.5|31395.5|31412.8|31392.8|22
1645127870000|2022-02-17 19:57:50|31415.4|31395.4|31415|31395|31415.5|31395.5|31414.7|31394.7|17
1645127880000|2022-02-17 19:58:00|31414.8|31394.8|31416.2|31396.2|31416.9|31396.9|31414.4|31394.4|17
1645127890000|2022-02-17 19:58:10|31416.3|31396.3|31416.5|31396.5|31417.9|31397.9|31416.2|31396.2|19
1645127900000|2022-02-17 19:58:20|31416.3|31396.3|31416.8|31396.8|31417.2|31397.2|31416.3|31396.3|19
1645127910000|2022-02-17 19:58:30|31417.1|31397.1|31416.7|31396.7|31417.2|31397.2|31416.3|31396.3|22
1645127920000|2022-02-17 19:58:40|31416.8|31396.8|31417.8|31397.8|31418.6|31398.6|31416.8|31396.8|16
1645127930000|2022-02-17 19:58:50|31417.7|31397.7|31418.4|31398.4|31419.2|31399.2|31417.7|31397.7|20
1645127940000|2022-02-17 19:59:00|31418.8|31398.8|31417.6|31397.6|31419|31399|31417.6|31397.6|17
1645127950000|2022-02-17 19:59:10|31417.8|31397.8|31417.9|31397.9|31418.8|31398.8|31417.7|31397.7|17
1645127960000|2022-02-17 19:59:20|31418.5|31398.5|31418|31398|31418.6|31398.6|31417.3|31397.3|17
1645127970000|2022-02-17 19:59:30|31417.5|31397.5|31419.6|31399.6|31419.7|31399.7|31417.3|31397.3|13
1645127980000|2022-02-17 19:59:40|31419.5|31399.5|31422.3|31402.3|31422.7|31402.7|31419.5|31399.5|25
1645127990000|2022-02-17 19:59:50|31421.3|31401.3|31420.2|31400.2|31423|31403|31419.9|31399.9|26
1645128000000|2022-02-17 20:00:00|31420.1|31400.1|31421.9|31401.9|31421.9|31401.9|31417.5|31397.5|26
1645128010000|2022-02-17 20:00:10|31422|31402|31422.5|31402.5|31422.5|31402.5|31421.7|31401.7|16
1645128020000|2022-02-17 20:00:20|31422.4|31402.4|31421.3|31401.3|31422.4|31402.4|31421.1|31401.1|12
1645128030000|2022-02-17 20:00:30|31421.4|31401.4|31421.3|31401.3|31421.4|31401.4|31421.2|31401.2|5
1645128040000|2022-02-17 20:00:40|31421.5|31401.5|31422.5|31402.5|31422.6|31402.6|31419|31399|17
1645128050000|2022-02-17 20:00:50|31422.6|31402.6|31422.6|31402.6|31423.2|31403.2|31422.2|31402.2|11
1645128060000|2022-02-17 20:01:00|31422.5|31402.5|31422.8|31402.8|31423|31403|31422.3|31402.3|13
1645128070000|2022-02-17 20:01:10|31422.7|31402.7|31423|31403|31423.8|31403.8|31422.7|31402.7|16
1645128080000|2022-02-17 20:01:20|31423.1|31403.1|31423.7|31403.7|31424|31404|31422.9|31402.9|15
1645128090000|2022-02-17 20:01:30|31423.8|31403.8|31423.9|31403.9|31424.7|31404.7|31423.8|31403.8|18
1645128100000|2022-02-17 20:01:40|31424.1|31404.1|31424.1|31404.1|31424.3|31404.3|31423.5|31403.5|14
1645128110000|2022-02-17 20:01:50|31423.8|31403.8|31424.3|31404.3|31424.4|31404.4|31423.1|31403.1|23
1645128120000|2022-02-17 20:02:00|31424|31404|31423.9|31403.9|31425.5|31405.5|31423.9|31403.9|15
1645128130000|2022-02-17 20:02:10|31424|31404|31422.3|31402.3|31424.1|31404.1|31422.3|31402.3|14
1645128140000|2022-02-17 20:02:20|31422.4|31402.4|31422.1|31402.1|31422.4|31402.4|31421.6|31401.6|15
1645128150000|2022-02-17 20:02:30|31422.5|31402.5|31422.1|31402.1|31422.5|31402.5|31420.8|31400.8|16
1645128160000|2022-02-17 20:02:40|31422.2|31402.2|31422.8|31402.8|31422.9|31402.9|31421.9|31401.9|18
1645128170000|2022-02-17 20:02:50|31422.9|31402.9|31425.1|31405.1|31425.5|31405.5|31422.9|31402.9|18
1645128180000|2022-02-17 20:03:00|31425.5|31405.5|31425.5|31405.5|31426.5|31406.5|31424.8|31404.8|20
1645128190000|2022-02-17 20:03:10|31425.6|31405.6|31426|31406|31426.3|31406.3|31425.5|31405.5|10
1645128200000|2022-02-17 20:03:20|31425.9|31405.9|31425.1|31405.1|31426.2|31406.2|31425|31405|6
1645128210000|2022-02-17 20:03:30|31426.4|31406.4|31426.8|31406.8|31426.8|31406.8|31426.3|31406.3|10
1645128220000|2022-02-17 20:03:40|31426.9|31406.9|31428|31408|31428.5|31408.5|31426.8|31406.8|20
1645128230000|2022-02-17 20:03:50|31428.1|31408.1|31428.1|31408.1|31428.1|31408.1|31428|31408|5
1645128240000|2022-02-17 20:04:00|31428|31408|31427.9|31407.9|31428.1|31408.1|31427.6|31407.6|11
1645128250000|2022-02-17 20:04:10|31428.1|31408.1|31427|31407|31428.2|31408.2|31425.9|31405.9|21
1645128260000|2022-02-17 20:04:20|31427.2|31407.2|31428.5|31408.5|31428.8|31408.8|31427.1|31407.1|14
1645128270000|2022-02-17 20:04:30|31428.9|31408.9|31429.9|31409.9|31430|31410|31428.5|31408.5|17
1645128280000|2022-02-17 20:04:40|31430.3|31410.3|31431.6|31411.6|31431.7|31411.7|31430.2|31410.2|7
1645128290000|2022-02-17 20:04:50|31431.5|31411.5|31431.6|31411.6|31431.6|31411.6|31431.5|31411.5|2
1645128300000|2022-02-17 20:05:00|31431.5|31411.5|31432.5|31412.5|31432.6|31412.6|31430.8|31410.8|15
1645128310000|2022-02-17 20:05:10|31432.6|31412.6|31432.6|31412.6|31432.7|31412.7|31432.4|31412.4|10
1645128320000|2022-02-17 20:05:20|31432.2|31412.2|31434.5|31414.5|31434.8|31414.8|31431.9|31411.9|19
1645128330000|2022-02-17 20:05:30|31434.6|31414.6|31435.1|31415.1|31435.1|31415.1|31434.5|31414.5|13
1645128340000|2022-02-17 20:05:40|31434.7|31414.7|31435.4|31415.4|31435.5|31415.5|31434.7|31414.7|12
1645128350000|2022-02-17 20:05:50|31434.6|31414.6|31435.3|31415.3|31435.5|31415.5|31434.6|31414.6|16
1645128360000|2022-02-17 20:06:00|31434.9|31414.9|31435|31415|31436.1|31416.1|31433.4|31413.4|16
1645128370000|2022-02-17 20:06:10|31435.1|31415.1|31442|31422|31442|31422|31433.9|31413.9|14
1645128380000|2022-02-17 20:06:20|31440.5|31420.5|31442.5|31422.5|31442.7|31422.7|31440.5|31420.5|26
1645128390000|2022-02-17 20:06:30|31442.3|31422.3|31442.5|31422.5|31442.7|31422.7|31442.2|31422.2|11
1645128400000|2022-02-17 20:06:40|31442.4|31422.4|31443.3|31423.3|31443.8|31423.8|31442.1|31422.1|15
1645128410000|2022-02-17 20:06:50|31443.1|31423.1|31443.8|31423.8|31443.8|31423.8|31443.1|31423.1|12
1645128420000|2022-02-17 20:07:00|31443.7|31423.7|31444|31424|31444.5|31424.5|31443.7|31423.7|15
1645128430000|2022-02-17 20:07:10|31444.1|31424.1|31443.8|31423.8|31444.1|31424.1|31443.6|31423.6|10
1645128440000|2022-02-17 20:07:20|31444.6|31424.6|31444.1|31424.1|31445|31425|31443.9|31423.9|12
1645128450000|2022-02-17 20:07:30|31444.2|31424.2|31444.7|31424.7|31446.7|31426.7|31443|31423|26
1645128460000|2022-02-17 20:07:40|31445.2|31425.2|31446.3|31426.3|31446.3|31426.3|31444.4|31424.4|24
1645128470000|2022-02-17 20:07:50|31445.9|31425.9|31446.3|31426.3|31446.5|31426.5|31445.8|31425.8|11
1645128480000|2022-02-17 20:08:00|31446.5|31426.5|31446.3|31426.3|31447.8|31427.8|31446.1|31426.1|18
1645128490000|2022-02-17 20:08:10|31446.2|31426.2|31445.9|31425.9|31447.2|31427.2|31445.1|31425.1|20
1645128500000|2022-02-17 20:08:20|31445.1|31425.1|31445.3|31425.3|31446.8|31426.8|31445.1|31425.1|21
1645128510000|2022-02-17 20:08:30|31444.9|31424.9|31447.9|31427.9|31449.5|31429.5|31444.9|31424.9|25
1645128520000|2022-02-17 20:08:40|31446.2|31426.2|31449.6|31429.6|31450.1|31430.1|31446|31426|19
1645128530000|2022-02-17 20:08:50|31449.7|31429.7|31449.6|31429.6|31450|31430|31449.1|31429.1|20
1645128540000|2022-02-17 20:09:00|31449.9|31429.9|31448.7|31428.7|31450.2|31430.2|31448.7|31428.7|17
1645128550000|2022-02-17 20:09:10|31448.5|31428.5|31448.9|31428.9|31449.1|31429.1|31448.5|31428.5|11
1645128560000|2022-02-17 20:09:20|31448.6|31428.6|31448.4|31428.4|31448.9|31428.9|31448.2|31428.2|17
1645128570000|2022-02-17 20:09:30|31448.6|31428.6|31447.9|31427.9|31448.6|31428.6|31446.2|31426.2|14
1645128580000|2022-02-17 20:09:40|31448.1|31428.1|31448.1|31428.1|31448.1|31428.1|31447.5|31427.5|10
1645128590000|2022-02-17 20:09:50|31448.3|31428.3|31449|31429|31449.2|31429.2|31447.9|31427.9|9
1645128600000|2022-02-17 20:10:00|31449.2|31429.2|31448.5|31428.5|31450|31430|31448.4|31428.4|20
1645128610000|2022-02-17 20:10:10|31448.3|31428.3|31448.2|31428.2|31448.5|31428.5|31446.7|31426.7|20
1645128620000|2022-02-17 20:10:20|31448.6|31428.6|31447.5|31427.5|31449.1|31429.1|31447|31427|16
1645128630000|2022-02-17 20:10:30|31447.3|31427.3|31449.4|31429.4|31449.7|31429.7|31447.3|31427.3|15
1645128640000|2022-02-17 20:10:40|31449.2|31429.2|31450.1|31430.1|31453.1|31433.1|31449.2|31429.2|18
1645128650000|2022-02-17 20:10:50|31450.2|31430.2|31452.3|31432.3|31452.4|31432.4|31449.9|31429.9|24
1645128660000|2022-02-17 20:11:00|31452.4|31432.4|31450.6|31430.6|31452.4|31432.4|31450.6|31430.6|15
1645128670000|2022-02-17 20:11:10|31450.7|31430.7|31447.2|31427.2|31450.7|31430.7|31447.2|31427.2|10
1645128680000|2022-02-17 20:11:20|31447.9|31427.9|31449.4|31429.4|31449.5|31429.5|31447|31427|15
1645128690000|2022-02-17 20:11:30|31449.6|31429.6|31448.2|31428.2|31449.6|31429.6|31447.1|31427.1|22
1645128700000|2022-02-17 20:11:40|31447.8|31427.8|31448|31428|31448.4|31428.4|31447.7|31427.7|14
1645128710000|2022-02-17 20:11:50|31447.8|31427.8|31446.8|31426.8|31448.2|31428.2|31446.5|31426.5|16
1645128720000|2022-02-17 20:12:00|31446.7|31426.7|31448.1|31428.1|31448.1|31428.1|31446.7|31426.7|9
1645128730000|2022-02-17 20:12:10|31447.8|31427.8|31448.4|31428.4|31449|31429|31447.7|31427.7|18
1645128740000|2022-02-17 20:12:20|31448.3|31428.3|31448.1|31428.1|31448.9|31428.9|31448.1|31428.1|13
1645128750000|2022-02-17 20:12:30|31448.3|31428.3|31448.2|31428.2|31448.3|31428.3|31447|31427|22
1645128760000|2022-02-17 20:12:40|31448.1|31428.1|31447.6|31427.6|31448.1|31428.1|31447.4|31427.4|14
1645128770000|2022-02-17 20:12:50|31447.4|31427.4|31448.2|31428.2|31448.2|31428.2|31447.1|31427.1|12
1645128780000|2022-02-17 20:13:00|31448.4|31428.4|31448.1|31428.1|31448.9|31428.9|31447.7|31427.7|18
1645128790000|2022-02-17 20:13:10|31448|31428|31447.8|31427.8|31448.1|31428.1|31446.9|31426.9|14
1645128800000|2022-02-17 20:13:20|31448.2|31428.2|31447.7|31427.7|31448.3|31428.3|31447.6|31427.6|12
1645128810000|2022-02-17 20:13:30|31447.8|31427.8|31446.9|31426.9|31448.2|31428.2|31446.7|31426.7|14
1645128820000|2022-02-17 20:13:40|31446.8|31426.8|31447.2|31427.2|31447.5|31427.5|31446.6|31426.6|13
1645128830000|2022-02-17 20:13:50|31447.5|31427.5|31448|31428|31448|31428|31446.7|31426.7|19
1645128840000|2022-02-17 20:14:00|31447.9|31427.9|31447.4|31427.4|31448.1|31428.1|31446.9|31426.9|25
1645128850000|2022-02-17 20:14:10|31448|31428|31445.9|31425.9|31448|31428|31445.6|31425.6|20
1645128860000|2022-02-17 20:14:20|31445.2|31425.2|31446.7|31426.7|31447|31427|31444.9|31424.9|19
1645128870000|2022-02-17 20:14:30|31446.6|31426.6|31445|31425|31446.9|31426.9|31444.7|31424.7|14
1645128880000|2022-02-17 20:14:40|31444.7|31424.7|31445|31425|31445.1|31425.1|31444.5|31424.5|13
1645128890000|2022-02-17 20:14:50|31444.9|31424.9|31444.5|31424.5|31445|31425|31444.4|31424.4|9
1645128900000|2022-02-17 20:15:00|31444.6|31424.6|31443.6|31423.6|31445|31425|31443.4|31423.4|17
1645128910000|2022-02-17 20:15:10|31444.2|31424.2|31447|31427|31447|31427|31444.2|31424.2|24
1645128920000|2022-02-17 20:15:20|31446.4|31426.4|31447.1|31427.1|31447.3|31427.3|31446.4|31426.4|14
1645128930000|2022-02-17 20:15:30|31447|31427|31447.7|31427.7|31447.7|31427.7|31446.7|31426.7|16
1645128940000|2022-02-17 20:15:40|31447.4|31427.4|31445.6|31425.6|31447.4|31427.4|31445.1|31425.1|15
1645128950000|2022-02-17 20:15:50|31445.2|31425.2|31441.4|31421.4|31445.2|31425.2|31441.4|31421.4|21
1645128960000|2022-02-17 20:16:00|31441.9|31421.9|31440.5|31420.5|31441.9|31421.9|31440.5|31420.5|14
1645128970000|2022-02-17 20:16:10|31440.6|31420.6|31444.8|31424.8|31446.9|31426.9|31440.4|31420.4|14
1645128980000|2022-02-17 20:16:20|31443.6|31423.6|31445|31425|31445|31425|31443.6|31423.6|16
1645128990000|2022-02-17 20:16:30|31445.5|31425.5|31443.8|31423.8|31445.5|31425.5|31443.1|31423.1|14
1645129000000|2022-02-17 20:16:40|31443.7|31423.7|31440.6|31420.6|31444|31424|31440.6|31420.6|14
1645129010000|2022-02-17 20:16:50|31440.5|31420.5|31441.2|31421.2|31443.1|31423.1|31438.4|31418.4|24
1645129020000|2022-02-17 20:17:00|31442.1|31422.1|31437.9|31417.9|31442.1|31422.1|31436.6|31416.6|27
1645129030000|2022-02-17 20:17:10|31438.5|31418.5|31438.5|31418.5|31439.5|31419.5|31436.9|31416.9|21
1645129040000|2022-02-17 20:17:20|31440|31420|31438.9|31418.9|31440|31420|31438.6|31418.6|18
1645129050000|2022-02-17 20:17:30|31438.8|31418.8|31435.7|31415.7|31439.1|31419.1|31434.6|31414.6|21
1645129060000|2022-02-17 20:17:40|31437.2|31417.2|31435.3|31415.3|31437.2|31417.2|31434.3|31414.3|24
1645129070000|2022-02-17 20:17:50|31433.7|31413.7|31435.2|31415.2|31436.5|31416.5|31433.7|31413.7|18
1645129080000|2022-02-17 20:18:00|31435|31415|31438.2|31418.2|31440.7|31420.7|31435|31415|26
1645129090000|2022-02-17 20:18:10|31439.9|31419.9|31441.3|31421.3|31441.3|31421.3|31439.4|31419.4|18
1645129100000|2022-02-17 20:18:20|31440.8|31420.8|31441.1|31421.1|31441.5|31421.5|31440.8|31420.8|19
1645129110000|2022-02-17 20:18:30|31440.8|31420.8|31439.7|31419.7|31441|31421|31438.5|31418.5|14
1645129120000|2022-02-17 20:18:40|31438.5|31418.5|31438.3|31418.3|31439.6|31419.6|31437.3|31417.3|29
1645129130000|2022-02-17 20:18:50|31438.1|31418.1|31440.4|31420.4|31440.4|31420.4|31437.4|31417.4|22
1645129140000|2022-02-17 20:19:00|31440|31420|31439.7|31419.7|31440.4|31420.4|31439.6|31419.6|13
1645129150000|2022-02-17 20:19:10|31439.4|31419.4|31436.6|31416.6|31439.8|31419.8|31436.5|31416.5|18
1645129160000|2022-02-17 20:19:20|31436.4|31416.4|31434.7|31414.7|31436.8|31416.8|31434|31414|12
1645129170000|2022-02-17 20:19:30|31434.9|31414.9|31433.8|31413.8|31435.4|31415.4|31433.8|31413.8|17
1645129180000|2022-02-17 20:19:40|31433.5|31413.5|31432.2|31412.2|31433.6|31413.6|31432|31412|17
1645129190000|2022-02-17 20:19:50|31432.1|31412.1|31433.8|31413.8|31435.2|31415.2|31431.9|31411.9|22
1645129200000|2022-02-17 20:20:00|31433.9|31413.9|31434.5|31414.5|31435.1|31415.1|31433.9|31413.9|18
1645129210000|2022-02-17 20:20:10|31433|31413|31432|31412|31433.7|31413.7|31430.9|31410.9|13
1645129220000|2022-02-17 20:20:20|31431.3|31411.3|31430.3|31410.3|31432.7|31412.7|31429.6|31409.6|20
1645129230000|2022-02-17 20:20:30|31430.4|31410.4|31432.6|31412.6|31432.9|31412.9|31430.1|31410.1|20
1645129240000|2022-02-17 20:20:40|31432.9|31412.9|31431.3|31411.3|31433.1|31413.1|31431.3|31411.3|10
1645129250000|2022-02-17 20:20:50|31431.5|31411.5|31429.5|31409.5|31431.9|31411.9|31427.3|31407.3|26
1645129260000|2022-02-17 20:21:00|31429.1|31409.1|31429.4|31409.4|31429.7|31409.7|31429|31409|14
1645129270000|2022-02-17 20:21:10|31429.1|31409.1|31432.4|31412.4|31433|31413|31427.5|31407.5|20
1645129280000|2022-02-17 20:21:20|31432.3|31412.3|31433.2|31413.2|31433.9|31413.9|31431.8|31411.8|14
1645129290000|2022-02-17 20:21:30|31433.6|31413.6|31431.1|31411.1|31433.6|31413.6|31431.1|31411.1|15
1645129300000|2022-02-17 20:21:40|31430.8|31410.8|31428.6|31408.6|31430.8|31410.8|31428.1|31408.1|17
1645129310000|2022-02-17 20:21:50|31428.5|31408.5|31431.1|31411.1|31433|31413|31428.5|31408.5|20
1645129320000|2022-02-17 20:22:00|31430.4|31410.4|31433.3|31413.3|31433.3|31413.3|31430.1|31410.1|14
1645129330000|2022-02-17 20:22:10|31432.8|31412.8|31432|31412|31433.1|31413.1|31431.5|31411.5|13
1645129340000|2022-02-17 20:22:20|31432.6|31412.6|31431.9|31411.9|31432.6|31412.6|31431.7|31411.7|10
1645129350000|2022-02-17 20:22:30|31431.8|31411.8|31429.9|31409.9|31432.4|31412.4|31429.9|31409.9|11
1645129360000|2022-02-17 20:22:40|31430.4|31410.4|31429.4|31409.4|31430.4|31410.4|31429.1|31409.1|7
1645129370000|2022-02-17 20:22:50|31429.2|31409.2|31432.3|31412.3|31432.3|31412.3|31429.1|31409.1|9
1645129380000|2022-02-17 20:23:00|31432.6|31412.6|31430.5|31410.5|31434|31414|31430.2|31410.2|18
1645129390000|2022-02-17 20:23:10|31430.6|31410.6|31430.4|31410.4|31430.7|31410.7|31430|31410|16
1645129400000|2022-02-17 20:23:20|31430.2|31410.2|31431|31411|31431.2|31411.2|31430.2|31410.2|11
1645129410000|2022-02-17 20:23:30|31431.1|31411.1|31432.7|31412.7|31432.7|31412.7|31431|31411|11
1645129420000|2022-02-17 20:23:40|31432.6|31412.6|31432.1|31412.1|31433|31413|31431.1|31411.1|23
1645129430000|2022-02-17 20:23:50|31431.6|31411.6|31431.8|31411.8|31433.1|31413.1|31431.6|31411.6|18
1645129440000|2022-02-17 20:24:00|31431.5|31411.5|31431.2|31411.2|31431.9|31411.9|31430.6|31410.6|22
1645129450000|2022-02-17 20:24:10|31431.3|31411.3|31431.6|31411.6|31431.7|31411.7|31430.8|31410.8|13
1645129460000|2022-02-17 20:24:20|31431.8|31411.8|31431.2|31411.2|31431.8|31411.8|31431.1|31411.1|13
1645129470000|2022-02-17 20:24:30|31431.4|31411.4|31431.4|31411.4|31431.5|31411.5|31430.8|31410.8|10
1645129480000|2022-02-17 20:24:40|31431.5|31411.5|31432.9|31412.9|31433.7|31413.7|31431.1|31411.1|19
1645129490000|2022-02-17 20:24:50|31432.3|31412.3|31431.6|31411.6|31433|31413|31431.2|31411.2|18
1645129500000|2022-02-17 20:25:00|31431.7|31411.7|31431|31411|31431.7|31411.7|31430|31410|19
1645129510000|2022-02-17 20:25:10|31431.1|31411.1|31426|31406|31431.2|31411.2|31426|31406|11
1645129520000|2022-02-17 20:25:20|31425|31405|31398.1|31378.1|31426.8|31406.8|31397.2|31377.2|22
1645129530000|2022-02-17 20:25:30|31397.8|31377.8|31396|31376|31423.7|31386.4|31393.8|31366.3|34
1645129540000|2022-02-17 20:25:40|31394.2|31374.2|31423.3|31373.3|31428.6|31388.6|31394.2|31365.2|36
1645129550000|2022-02-17 20:25:50|31422.3|31372.3|31409.9|31389.9|31425.5|31391.8|31409|31371.2|28
1645129560000|2022-02-17 20:26:00|31409.5|31389.5|31405.3|31385.3|31410.8|31390.8|31405.3|31385.3|33
1645129570000|2022-02-17 20:26:10|31405.4|31385.4|31404.4|31384.4|31405.4|31385.4|31403.6|31383.6|21
1645129580000|2022-02-17 20:26:20|31404.2|31384.2|31401.2|31381.2|31404.2|31384.2|31401.2|31381.2|20
1645129590000|2022-02-17 20:26:30|31401.8|31381.8|31402.9|31382.9|31403.9|31383.9|31397.3|31377.3|28
1645129600000|2022-02-17 20:26:40|31402.6|31382.6|31412.2|31392.2|31412.2|31392.2|31401.9|31381.9|31
1645129610000|2022-02-17 20:26:50|31412|31392|31412.1|31392.1|31413.2|31393.2|31411|31391|25
1645129620000|2022-02-17 20:27:00|31412.2|31392.2|31414.1|31394.1|31414.1|31394.1|31412.2|31392.2|10
1645129630000|2022-02-17 20:27:10|31413.5|31393.5|31408.3|31388.3|31413.5|31393.5|31407.3|31387.3|32
1645129640000|2022-02-17 20:27:20|31408.2|31388.2|31406.3|31386.3|31408.2|31388.2|31405.5|31385.5|21
1645129650000|2022-02-17 20:27:30|31406.5|31386.5|31404.7|31384.7|31407.8|31387.8|31401.2|31381.2|35
1645129660000|2022-02-17 20:27:40|31403.8|31383.8|31401.5|31381.5|31405.6|31385.6|31400.7|31380.7|29
1645129670000|2022-02-17 20:27:50|31401.2|31381.2|31400.8|31380.8|31402|31382|31400.4|31380.4|24
1645129680000|2022-02-17 20:28:00|31401.1|31381.1|31398.7|31378.7|31401.1|31381.1|31398.7|31378.7|20
1645129690000|2022-02-17 20:28:10|31400.9|31380.9|31399.3|31379.3|31400.9|31380.9|31398.2|31378.2|18
1645129700000|2022-02-17 20:28:20|31399.5|31379.5|31404.2|31384.2|31405|31385|31399.5|31379.5|27
1645129710000|2022-02-17 20:28:30|31404.7|31384.7|31401.1|31381.1|31405.3|31385.3|31401.1|31381.1|29
1645129720000|2022-02-17 20:28:40|31400.6|31380.6|31400.9|31380.9|31401.6|31381.6|31400.3|31380.3|16
1645129730000|2022-02-17 20:28:50|31401.3|31381.3|31401.5|31381.5|31402.1|31382.1|31400.3|31380.3|18
1645129740000|2022-02-17 20:29:00|31402.1|31382.1|31400.4|31380.4|31402.1|31382.1|31398.9|31378.9|22
1645129750000|2022-02-17 20:29:10|31400.6|31380.6|31399.6|31379.6|31401.6|31381.6|31399.3|31379.3|26
1645129760000|2022-02-17 20:29:20|31400|31380|31399.2|31379.2|31401.3|31381.3|31399.2|31379.2|26
1645129770000|2022-02-17 20:29:30|31399.3|31379.3|31400|31380|31400.1|31380.1|31399|31379|17
1645129780000|2022-02-17 20:29:40|31400.3|31380.3|31397.3|31377.3|31400.3|31380.3|31397.3|31377.3|14
1645129790000|2022-02-17 20:29:50|31397|31377|31397.3|31377.3|31397.8|31377.8|31396.5|31376.5|24
1645129800000|2022-02-17 20:30:00|31399.1|31379.1|31398.9|31378.9|31399.2|31379.2|31398.6|31378.6|9
1645129810000|2022-02-17 20:30:10|31398.7|31378.7|31398.9|31378.9|31399.4|31379.4|31398.7|31378.7|9
1645129820000|2022-02-17 20:30:20|31399.1|31379.1|31398.3|31378.3|31399.1|31379.1|31397.7|31377.7|20
1645129830000|2022-02-17 20:30:30|31398|31378|31397.6|31377.6|31398.2|31378.2|31397.6|31377.6|11
1645129840000|2022-02-17 20:30:40|31397.5|31377.5|31396.5|31376.5|31397.8|31377.8|31395.2|31375.2|15
1645129850000|2022-02-17 20:30:50|31397.3|31377.3|31397.6|31377.6|31397.8|31377.8|31396|31376|18
1645129860000|2022-02-17 20:31:00|31398.1|31378.1|31397.5|31377.5|31398.1|31378.1|31397|31377|19
1645129870000|2022-02-17 20:31:10|31397.3|31377.3|31398.8|31378.8|31398.8|31378.8|31397.3|31377.3|15
1645129880000|2022-02-17 20:31:20|31398.9|31378.9|31398.7|31378.7|31399.1|31379.1|31398.4|31378.4|8
1645129890000|2022-02-17 20:31:30|31398.8|31378.8|31398.3|31378.3|31399.1|31379.1|31397.7|31377.7|15
1645129900000|2022-02-17 20:31:40|31397.3|31377.3|31397.6|31377.6|31398.1|31378.1|31396.4|31376.4|14
1645129910000|2022-02-17 20:31:50|31398|31378|31397.3|31377.3|31398|31378|31397.3|31377.3|11
1645129920000|2022-02-17 20:32:00|31398|31378|31397.8|31377.8|31398|31378|31396.8|31376.8|21
1645129930000|2022-02-17 20:32:10|31397.6|31377.6|31396.6|31376.6|31397.6|31377.6|31396.6|31376.6|10
1645129940000|2022-02-17 20:32:20|31397.2|31377.2|31397.3|31377.3|31397.4|31377.4|31396.6|31376.6|9
1645129950000|2022-02-17 20:32:30|31397.7|31377.7|31397.1|31377.1|31398.4|31378.4|31396.3|31376.3|12
1645129960000|2022-02-17 20:32:40|31397.8|31377.8|31397.2|31377.2|31397.8|31377.8|31396.7|31376.7|12
1645129970000|2022-02-17 20:32:50|31397.4|31377.4|31398.8|31378.8|31399.6|31379.6|31397.2|31377.2|24
1645129980000|2022-02-17 20:33:00|31399|31379|31397.8|31377.8|31399.3|31379.3|31397.8|31377.8|15
1645129990000|2022-02-17 20:33:10|31398.4|31378.4|31398.1|31378.1|31398.4|31378.4|31397.9|31377.9|10
1645130000000|2022-02-17 20:33:20|31398.4|31378.4|31398.4|31378.4|31398.7|31378.7|31397.5|31377.5|12
1645130010000|2022-02-17 20:33:30|31399|31379|31398|31378|31399.2|31379.2|31397.2|31377.2|23
1645130020000|2022-02-17 20:33:40|31396|31376|31396.9|31376.9|31400.6|31380.6|31395.4|31375.4|23
1645130030000|2022-02-17 20:33:50|31399.4|31379.4|31398.3|31378.3|31400.1|31380.1|31397.1|31377.1|20
1645130040000|2022-02-17 20:34:00|31398.7|31378.7|31398|31378|31399.1|31379.1|31398|31378|19
1645130050000|2022-02-17 20:34:10|31398.1|31378.1|31397.7|31377.7|31399.4|31379.4|31397.6|31377.6|21
1645130060000|2022-02-17 20:34:20|31397.5|31377.5|31396.2|31376.2|31397.5|31377.5|31393.1|31373.1|29
1645130070000|2022-02-17 20:34:30|31396.7|31376.7|31395|31375|31398.1|31378.1|31393.2|31373.2|27
1645130080000|2022-02-17 20:34:40|31395.1|31375.1|31395.2|31375.2|31395.9|31375.9|31394.4|31374.4|24
1645130090000|2022-02-17 20:34:50|31395.1|31375.1|31395|31375|31395.6|31375.6|31394.2|31374.2|16
1645130100000|2022-02-17 20:35:00|31395.3|31375.3|31392.8|31372.8|31396.6|31376.6|31390.3|31370.3|33
1645130110000|2022-02-17 20:35:10|31393.1|31373.1|31393.1|31373.1|31394.4|31374.4|31391.7|31371.7|17
1645130120000|2022-02-17 20:35:20|31393.2|31373.2|31392.1|31372.1|31394.5|31374.5|31392|31372|17
1645130130000|2022-02-17 20:35:30|31392.5|31372.5|31393.9|31373.9|31394.3|31374.3|31391.7|31371.7|21
1645130140000|2022-02-17 20:35:40|31393.1|31373.1|31392.3|31372.3|31393.8|31373.8|31392.3|31372.3|21
1645130150000|2022-02-17 20:35:50|31392.2|31372.2|31392.8|31372.8|31393.4|31373.4|31389.5|31369.5|23
1645130160000|2022-02-17 20:36:00|31391.2|31371.2|31391|31371|31393.4|31373.4|31390.3|31370.3|21
1645130170000|2022-02-17 20:36:10|31390.8|31370.8|31392.9|31372.9|31395.1|31375.1|31389.3|31369.3|30
1645130180000|2022-02-17 20:36:20|31392.8|31372.8|31390.4|31370.4|31393.4|31373.4|31390.4|31370.4|17
1645130190000|2022-02-17 20:36:30|31390.3|31370.3|31390.6|31370.6|31392.1|31372.1|31390.3|31370.3|17
1645130200000|2022-02-17 20:36:40|31391.3|31371.3|31390.5|31370.5|31392.2|31372.2|31390.3|31370.3|19
1645130210000|2022-02-17 20:36:50|31390.3|31370.3|31394.1|31374.1|31394.1|31374.1|31388.5|31368.5|28
1645130220000|2022-02-17 20:37:00|31391.7|31371.7|31394|31374|31395.9|31375.9|31387.7|31367.7|29
1645130230000|2022-02-17 20:37:10|31392|31372|31392.7|31372.7|31395.9|31375.9|31391.8|31371.8|28
1645130240000|2022-02-17 20:37:20|31392.1|31372.1|31390.9|31370.9|31392.7|31372.7|31390.7|31370.7|22
1645130250000|2022-02-17 20:37:30|31391.1|31371.1|31389.4|31369.4|31392.6|31372.6|31389.4|31369.4|27
1645130260000|2022-02-17 20:37:40|31388.6|31368.6|31391.7|31371.7|31392.2|31372.2|31387.4|31367.4|24
1645130270000|2022-02-17 20:37:50|31391.1|31371.1|31374.1|31354.1|31391.1|31371.1|31374.1|31354.1|31
1645130280000|2022-02-17 20:38:00|31374|31354|31374.4|31354.4|31376.4|31356.4|31373.6|31353.6|22
1645130290000|2022-02-17 20:38:10|31374|31354|31374.5|31354.5|31375.2|31355.2|31371.2|31351.2|24
1645130300000|2022-02-17 20:38:20|31374.1|31354.1|31378.3|31358.3|31394.5|31358.8|31370|31338.6|22
1645130310000|2022-02-17 20:38:30|31378.4|31358.4|31377.3|31357.3|31379.6|31359.6|31374.3|31354.3|20
1645130320000|2022-02-17 20:38:40|31377.4|31357.4|31379.7|31359.7|31380.8|31360.8|31375.1|31355.1|22
1645130330000|2022-02-17 20:38:50|31377.7|31357.7|31379.6|31359.6|31379.9|31359.9|31375.8|31355.8|24
1645130340000|2022-02-17 20:39:00|31377.8|31357.8|31377.6|31357.6|31378|31358|31376.2|31356.2|18
1645130350000|2022-02-17 20:39:10|31377|31357|31377|31357|31379.5|31359.5|31376.5|31356.5|17
1645130360000|2022-02-17 20:39:20|31377.3|31357.3|31379.7|31359.7|31380|31360|31375.7|31355.7|13
1645130370000|2022-02-17 20:39:30|31380.5|31360.5|31378.2|31358.2|31382.5|31362.5|31375|31355|28
1645130380000|2022-02-17 20:39:40|31378.4|31358.4|31376.4|31356.4|31378.4|31358.4|31375.3|31355.3|16
1645130390000|2022-02-17 20:39:50|31374.6|31354.6|31373.3|31353.3|31376.3|31356.3|31371|31351|27
1645130400000|2022-02-17 20:40:00|31372.7|31352.7|31381.4|31361.4|31381.4|31361.4|31372.6|31352.6|23
1645130410000|2022-02-17 20:40:10|31379.8|31359.8|31376.2|31356.2|31380.8|31360.8|31376.2|31356.2|24
1645130420000|2022-02-17 20:40:20|31376.9|31356.9|31375.7|31355.7|31377.5|31357.5|31373.4|31353.4|22
1645130430000|2022-02-17 20:40:30|31376.2|31356.2|31378.9|31358.9|31382.6|31362.6|31376.2|31356.2|26
1645130440000|2022-02-17 20:40:40|31378.5|31358.5|31380|31360|31380.5|31360.5|31377.7|31357.7|24
1645130450000|2022-02-17 20:40:50|31379.9|31359.9|31380.3|31360.3|31381|31361|31379.9|31359.9|14
1645130460000|2022-02-17 20:41:00|31380.8|31360.8|31379.4|31359.4|31384.1|31364.1|31375.8|31355.8|26
1645130470000|2022-02-17 20:41:10|31378.8|31358.8|31378.1|31358.1|31381.4|31361.4|31378.1|31358.1|26
1645130480000|2022-02-17 20:41:20|31377.8|31357.8|31380.1|31360.1|31380.6|31360.6|31377.8|31357.8|19
1645130490000|2022-02-17 20:41:30|31380|31360|31385.7|31365.7|31386.5|31366.5|31379.6|31359.6|20
1645130500000|2022-02-17 20:41:40|31385.3|31365.3|31380.9|31360.9|31385.3|31365.3|31380.3|31360.3|18
1645130510000|2022-02-17 20:41:50|31379.5|31359.5|31382.1|31362.1|31383.5|31363.5|31378.5|31358.5|17
1645130520000|2022-02-17 20:42:00|31380.6|31360.6|31382.6|31362.6|31382.6|31362.6|31378.7|31358.7|25
1645130530000|2022-02-17 20:42:10|31382|31362|31380.8|31360.8|31384.1|31364.1|31376.1|31356.1|21
1645130540000|2022-02-17 20:42:20|31381.4|31361.4|31381.2|31361.2|31384.8|31364.8|31378.4|31358.4|16
1645130550000|2022-02-17 20:42:30|31380.8|31360.8|31383.5|31363.5|31383.5|31363.5|31377.6|31357.6|21
1645130560000|2022-02-17 20:42:40|31382.7|31362.7|31379.5|31359.5|31384.3|31364.3|31374|31354|31
1645130570000|2022-02-17 20:42:50|31379.8|31359.8|31378.6|31358.6|31382.7|31362.7|31377.8|31357.8|25
1645130580000|2022-02-17 20:43:00|31380.1|31360.1|31383.8|31363.8|31387.2|31367.2|31379.9|31359.9|23
1645130590000|2022-02-17 20:43:10|31383.5|31363.5|31384.1|31364.1|31385.5|31365.5|31382.4|31362.4|13
1645130600000|2022-02-17 20:43:20|31383.4|31363.4|31382.6|31362.6|31383.9|31363.9|31382.2|31362.2|13
1645130610000|2022-02-17 20:43:30|31382.8|31362.8|31382|31362|31383.9|31363.9|31379.9|31359.9|23
1645130620000|2022-02-17 20:43:40|31381.2|31361.2|31382.4|31362.4|31382.9|31362.9|31380.3|31360.3|26
1645130630000|2022-02-17 20:43:50|31382.3|31362.3|31384.3|31364.3|31405.8|31367.4|31378.7|31350.3|27
1645130640000|2022-02-17 20:44:00|31384.1|31364.1|31383.4|31363.4|31386.1|31366.1|31381.5|31361.5|30
1645130650000|2022-02-17 20:44:10|31382|31362|31379.8|31359.8|31385.5|31365.5|31379.8|31359.8|24
1645130660000|2022-02-17 20:44:20|31380.4|31360.4|31381.8|31361.8|31382.5|31362.5|31380.2|31360.2|20
1645130670000|2022-02-17 20:44:30|31382|31362|31383.3|31363.3|31384.1|31364.1|31381.7|31361.7|14
1645130680000|2022-02-17 20:44:40|31382.6|31362.6|31384.7|31364.7|31385.2|31365.2|31378.7|31358.7|10
1645130690000|2022-02-17 20:44:50|31380.5|31360.5|31384.3|31364.3|31385.2|31365.2|31380.5|31360.5|19
1645130700000|2022-02-17 20:45:00|31383.6|31363.6|31383.6|31363.6|31384.4|31364.4|31380.4|31360.4|27
1645130710000|2022-02-17 20:45:10|31383.8|31363.8|31385.6|31365.6|31387.7|31367.7|31381.6|31361.6|22
1645130720000|2022-02-17 20:45:20|31386.2|31366.2|31385.7|31365.7|31386.8|31366.8|31381.5|31361.5|22
1645130730000|2022-02-17 20:45:30|31384.8|31364.8|31382.6|31362.6|31385.3|31365.3|31382.4|31362.4|14
1645130740000|2022-02-17 20:45:40|31383.3|31363.3|31382.7|31362.7|31385|31365|31380.3|31360.3|24
1645130750000|2022-02-17 20:45:50|31384.1|31364.1|31380.7|31360.7|31384.1|31364.1|31380.2|31360.2|16
1645130760000|2022-02-17 20:46:00|31380.2|31360.2|31379.8|31359.8|31382.5|31362.5|31379.8|31359.8|20
1645130770000|2022-02-17 20:46:10|31379.7|31359.7|31382|31362|31382.7|31362.7|31379.7|31359.7|13
1645130780000|2022-02-17 20:46:20|31381.2|31361.2|31381.1|31361.1|31382.2|31362.2|31378.8|31358.8|21
1645130790000|2022-02-17 20:46:30|31378.4|31358.4|31380.1|31360.1|31381|31361|31378|31358|14
1645130800000|2022-02-17 20:46:40|31379.7|31359.7|31381|31361|31382.4|31362.4|31375.2|31355.2|21
1645130810000|2022-02-17 20:46:50|31381.7|31361.7|31378.3|31358.3|31381.7|31361.7|31377.5|31357.5|18
1645130820000|2022-02-17 20:47:00|31378.7|31358.7|31379|31359|31379.3|31359.3|31378.5|31358.5|19
1645130830000|2022-02-17 20:47:10|31379.2|31359.2|31376.9|31356.9|31382.9|31362.9|31376.3|31356.3|18
1645130840000|2022-02-17 20:47:20|31375.9|31355.9|31387.9|31367.9|31390.4|31370.4|31375.9|31355.9|25
1645130850000|2022-02-17 20:47:30|31387.8|31367.8|31382.6|31362.6|31388.5|31368.5|31381.3|31361.3|21
1645130860000|2022-02-17 20:47:40|31381.5|31361.5|31383.7|31363.7|31384.7|31364.7|31380.3|31360.3|28
1645130870000|2022-02-17 20:47:50|31384.2|31364.2|31384.5|31364.5|31385.2|31365.2|31381.2|31361.2|21
1645130880000|2022-02-17 20:48:00|31383.6|31363.6|31387|31367|31387|31367|31383.6|31363.6|22
1645130890000|2022-02-17 20:48:10|31386.6|31366.6|31383.9|31363.9|31387.3|31367.3|31382.9|31362.9|13
1645130900000|2022-02-17 20:48:20|31383.8|31363.8|31383|31363|31385.4|31365.4|31383|31363|19
1645130910000|2022-02-17 20:48:30|31384.2|31364.2|31385.7|31365.7|31385.7|31365.7|31383.7|31363.7|14
1645130920000|2022-02-17 20:48:40|31386|31366|31384.2|31364.2|31386.6|31366.6|31383.5|31363.5|15
1645130930000|2022-02-17 20:48:50|31383.6|31363.6|31385.5|31365.5|31385.5|31365.5|31383.3|31363.3|12
1645130940000|2022-02-17 20:49:00|31384.3|31364.3|31384.8|31364.8|31388.7|31368.7|31380.9|31360.9|22
1645130950000|2022-02-17 20:49:10|31382.1|31362.1|31385.9|31365.9|31386.7|31366.7|31381.4|31361.4|20
1645130960000|2022-02-17 20:49:20|31385.7|31365.7|31385.5|31365.5|31385.7|31365.7|31383.6|31363.6|19
1645130970000|2022-02-17 20:49:30|31385.3|31365.3|31385.7|31365.7|31387.6|31367.6|31382.7|31362.7|20
1645130980000|2022-02-17 20:49:40|31385.1|31365.1|31384.2|31364.2|31386.8|31366.8|31383.5|31363.5|18
1645130990000|2022-02-17 20:49:50|31384.4|31364.4|31385.1|31365.1|31385.7|31365.7|31383.3|31363.3|13
1645131000000|2022-02-17 20:50:00|31387|31367|31387.1|31367.1|31388|31368|31384.3|31364.3|30
1645131010000|2022-02-17 20:50:10|31386.1|31366.1|31386.3|31366.3|31388|31368|31385.7|31365.7|25
1645131020000|2022-02-17 20:50:20|31387.1|31367.1|31376.1|31356.1|31387.6|31367.6|31376|31356|19
1645131030000|2022-02-17 20:50:30|31376.4|31356.4|31375.3|31355.3|31376.7|31356.7|31375|31355|21
1645131040000|2022-02-17 20:50:40|31375.2|31355.2|31377.7|31357.7|31382.6|31362.6|31375.2|31355.2|21
1645131050000|2022-02-17 20:50:50|31378.2|31358.2|31380.6|31360.6|31386.1|31366.1|31376.7|31356.7|24
1645131060000|2022-02-17 20:51:00|31381.7|31361.7|31386.8|31366.8|31386.8|31366.8|31380.1|31360.1|21
1645131070000|2022-02-17 20:51:10|31387.7|31367.7|31383.8|31363.8|31388.3|31368.3|31381.1|31361.1|25
1645131080000|2022-02-17 20:51:20|31384.8|31364.8|31388.9|31368.9|31389.7|31369.7|31379.5|31359.5|24
1645131090000|2022-02-17 20:51:30|31388.4|31368.4|31384.8|31364.8|31389.4|31369.4|31381.3|31361.3|24
1645131100000|2022-02-17 20:51:40|31385.3|31365.3|31382.4|31362.4|31389.6|31369.6|31381.1|31361.1|31
1645131110000|2022-02-17 20:51:50|31383.5|31363.5|31388.1|31368.1|31389.6|31369.6|31382|31362|28
1645131120000|2022-02-17 20:52:00|31388.2|31368.2|31388.1|31368.1|31391.9|31371.9|31384.6|31364.6|25
1645131130000|2022-02-17 20:52:10|31387.9|31367.9|31384.2|31364.2|31389.3|31369.3|31382.1|31362.1|20
1645131140000|2022-02-17 20:52:20|31385.1|31365.1|31381.5|31361.5|31388|31368|31380.9|31360.9|26
1645131150000|2022-02-17 20:52:30|31381.7|31361.7|31382.7|31362.7|31386.4|31366.4|31381.1|31361.1|27
1645131160000|2022-02-17 20:52:40|31382.4|31362.4|31400.2|31342.8|31406.7|31368.6|31371.4|31332.4|33
1645131170000|2022-02-17 20:52:50|31402.5|31342.3|31388.8|31338.8|31405.4|31344.4|31382.9|31330.3|26
1645131180000|2022-02-17 20:53:00|31387.6|31337.6|31393.8|31337.7|31397.8|31343|31387.4|31334.1|24
1645131190000|2022-02-17 20:53:10|31397.2|31336|31389|31339|31398.6|31339.8|31389|31335.1|19
1645131200000|2022-02-17 20:53:20|31387.7|31337.7|31387.9|31337.9|31392.3|31355.3|31368.8|31334.5|29
1645131210000|2022-02-17 20:53:30|31386.7|31336.7|31374.2|31354.2|31391.2|31354.2|31372.3|31335.2|20
1645131220000|2022-02-17 20:53:40|31374|31354|31386.6|31336.6|31392.8|31354.1|31373.9|31334.9|18
1645131230000|2022-02-17 20:53:50|31387|31337|31371.3|31351.3|31388|31353.4|31367.1|31330.7|21
1645131240000|2022-02-17 20:54:00|31371.8|31351.8|31368.2|31348.2|31372.4|31352.4|31364.9|31344.9|30
1645131250000|2022-02-17 20:54:10|31368|31348|31365.4|31345.4|31369.1|31349.1|31363.2|31343.2|33
1645131260000|2022-02-17 20:54:20|31367.6|31347.6|31369|31349|31387.3|31351.2|31364|31330.5|27
1645131270000|2022-02-17 20:54:30|31369.1|31349.1|31365.6|31345.6|31369.3|31349.3|31363.8|31343.8|22
1645131280000|2022-02-17 20:54:40|31366.6|31346.6|31366.5|31346.5|31370.1|31350.1|31365.6|31345.6|20
1645131290000|2022-02-17 20:54:50|31367.5|31347.5|31366.2|31346.2|31370.6|31350.6|31366.1|31346.1|21
1645131300000|2022-02-17 20:55:00|31366.3|31346.3|31367.7|31347.7|31372.3|31352.3|31362.7|31342.7|31
1645131310000|2022-02-17 20:55:10|31366.8|31346.8|31369.8|31349.8|31369.8|31349.8|31366.5|31346.5|27
1645131320000|2022-02-17 20:55:20|31369.1|31349.1|31369.9|31349.9|31372.6|31352.6|31366.8|31346.8|33
1645131330000|2022-02-17 20:55:30|31370.8|31350.8|31374.4|31354.4|31376|31356|31370.8|31350.8|30
1645131340000|2022-02-17 20:55:40|31374.6|31354.6|31373.2|31353.2|31377.1|31357.1|31372.2|31352.2|21
1645131350000|2022-02-17 20:55:50|31372.8|31352.8|31371.7|31351.7|31375.6|31355.6|31369.6|31349.6|27
1645131360000|2022-02-17 20:56:00|31371.5|31351.5|31375.4|31355.4|31375.8|31355.8|31370.4|31350.4|24
1645131370000|2022-02-17 20:56:10|31375.1|31355.1|31372.7|31352.7|31376|31356|31368.9|31348.9|36
1645131380000|2022-02-17 20:56:20|31372.8|31352.8|31371.9|31351.9|31375.5|31355.5|31366.7|31346.7|34
1645131390000|2022-02-17 20:56:30|31373.6|31353.6|31372.6|31352.6|31374.9|31354.9|31370|31350|30
1645131400000|2022-02-17 20:56:40|31371.9|31351.9|31372.7|31352.7|31375|31355|31371.2|31351.2|27
1645131410000|2022-02-17 20:56:50|31373.1|31353.1|31373.5|31353.5|31379|31359|31371.9|31351.9|25
1645131420000|2022-02-17 20:57:00|31373.1|31353.1|31378.6|31358.6|31382|31362|31372.4|31352.4|35
1645131430000|2022-02-17 20:57:10|31378.5|31358.5|31376.8|31356.8|31379.6|31359.6|31376.2|31356.2|29
1645131440000|2022-02-17 20:57:20|31376.5|31356.5|31380.3|31360.3|31381.6|31361.6|31376.5|31356.5|25
1645131450000|2022-02-17 20:57:30|31378.8|31358.8|31384.5|31364.5|31384.5|31364.5|31378.8|31358.8|32
1645131460000|2022-02-17 20:57:40|31384.1|31364.1|31382.8|31362.8|31385.5|31365.5|31381|31361|16
1645131470000|2022-02-17 20:57:50|31382.9|31362.9|31384.3|31364.3|31384.3|31364.3|31382.7|31362.7|19
1645131480000|2022-02-17 20:58:00|31384.1|31364.1|31383.3|31363.3|31384.2|31364.2|31382.1|31362.1|29
1645131490000|2022-02-17 20:58:10|31382.6|31362.6|31384|31364|31386.9|31366.9|31381.9|31361.9|23
1645131500000|2022-02-17 20:58:20|31383.5|31363.5|31382.3|31362.3|31385.7|31365.7|31380.9|31360.9|25
1645131510000|2022-02-17 20:58:30|31383.3|31363.3|31378.6|31358.6|31383.3|31363.3|31378.6|31358.6|22
1645131520000|2022-02-17 20:58:40|31379.8|31359.8|31384|31364|31385.5|31365.5|31376.9|31356.9|37
1645131530000|2022-02-17 20:58:50|31384.2|31364.2|31386|31366|31389.9|31369.9|31384|31364|34
1645131540000|2022-02-17 20:59:00|31386.1|31366.1|31384.6|31364.6|31386.1|31366.1|31384.1|31364.1|24
1645131550000|2022-02-17 20:59:10|31384.3|31364.3|31382.4|31362.4|31387.5|31367.5|31381.8|31361.8|33
1645131560000|2022-02-17 20:59:20|31382.8|31362.8|31383.9|31363.9|31384.4|31364.4|31381.8|31361.8|29
1645131570000|2022-02-17 20:59:30|31383.6|31363.6|31383.5|31363.5|31384.4|31364.4|31382.8|31362.8|28
1645131580000|2022-02-17 20:59:40|31383.4|31363.4|31383.4|31363.4|31384.4|31364.4|31381.4|31361.4|35
1645131590000|2022-02-17 20:59:50|31383.2|31363.2|31388.1|31368.1|31388.6|31368.6|31381|31361|31
1645131600000|2022-02-17 21:00:00|31387.3|31367.3|31384.7|31364.7|31387.9|31367.9|31383.2|31363.2|23
1645131610000|2022-02-17 21:00:10|31384.3|31364.3|31384.4|31364.4|31387.5|31367.5|31381.6|31361.6|23
1645131620000|2022-02-17 21:00:20|31384.3|31364.3|31406.1|31341.2|31406.1|31368|31382.9|31341.2|18
1645131630000|2022-02-17 21:00:30|31378.2|31358.2|31375.9|31355.9|31403.1|31363.5|31375.9|31342.5|28
1645131640000|2022-02-17 21:00:40|31377.2|31357.2|31393.4|31343.4|31399.6|31361.8|31371.6|31338.9|28
1645131650000|2022-02-17 21:00:50|31391.4|31341.4|31389.7|31339.7|31392.9|31359|31377.7|31337|16
1645131660000|2022-02-17 21:01:00|31379.4|31359.4|31368.2|31348.2|31400.3|31359.4|31363.9|31332.5|23
1645131670000|2022-02-17 21:01:10|31389.2|31332.3|31371.8|31351.8|31389.4|31356.2|31368.8|31332.3|23
1645131680000|2022-02-17 21:01:20|31371.6|31351.6|31375.1|31355.1|31377.4|31357.4|31369.4|31349.4|22
1645131690000|2022-02-17 21:01:30|31373.8|31353.8|31373.7|31353.7|31377.1|31357.1|31372.4|31352.4|11
1645131700000|2022-02-17 21:01:40|31372.3|31352.3|31374.3|31354.3|31374.6|31354.6|31372.3|31352.3|15
1645131710000|2022-02-17 21:01:50|31374.2|31354.2|31382.5|31362.5|31403.6|31362.5|31372.9|31332.7|20
1645131720000|2022-02-17 21:02:00|31399.7|31342.5|31396.7|31346.7|31400.2|31362.1|31374.6|31339.3|25
1645131730000|2022-02-17 21:02:10|31397.1|31347.1|31399|31349|31399.6|31349.6|31396.7|31346.7|21
1645131740000|2022-02-17 21:02:20|31395|31345|31396.6|31346.6|31398.6|31348.6|31395|31345|24
1645131750000|2022-02-17 21:02:30|31398.6|31348.6|31380.3|31360.3|31403.9|31365.5|31377.3|31335.1|22
1645131760000|2022-02-17 21:02:40|31399.1|31342.2|31385.2|31365.2|31399.8|31367.3|31377.6|31342.2|24
1645131770000|2022-02-17 21:02:50|31385.1|31365.1|31387.4|31367.4|31389.4|31369.4|31383.3|31363.3|25
1645131780000|2022-02-17 21:03:00|31387.1|31367.1|31398.7|31348.7|31409.2|31368.6|31384.7|31339.8|20
1645131790000|2022-02-17 21:03:10|31399.2|31349.2|31380.5|31360.5|31401.3|31366.9|31378.6|31342.1|17
1645131800000|2022-02-17 21:03:20|31380.9|31360.9|31382.6|31362.6|31401|31366.8|31379.1|31344.6|28
1645131810000|2022-02-17 21:03:30|31381.8|31361.8|31384.2|31364.2|31398.2|31366.3|31377.1|31338.4|25
1645131820000|2022-02-17 21:03:40|31382.7|31362.7|31398.5|31348.5|31400.5|31364.6|31380.8|31344.3|17
1645131830000|2022-02-17 21:03:50|31398.1|31348.1|31383.3|31363.3|31402.9|31364.9|31379.5|31340.2|18
1645131840000|2022-02-17 21:04:00|31384.3|31364.3|31388.4|31368.4|31391.4|31371.4|31381.4|31361.4|29
1645131850000|2022-02-17 21:04:10|31388|31368|31390.4|31370.4|31390.8|31370.8|31387.5|31367.5|16
1645131860000|2022-02-17 21:04:20|31390.5|31370.5|31383.7|31363.7|31392.4|31372.4|31381.7|31361.7|18
1645131870000|2022-02-17 21:04:30|31384.4|31364.4|31389.6|31369.6|31389.6|31369.6|31384.4|31364.4|16
1645131880000|2022-02-17 21:04:40|31389.9|31369.9|31386.3|31366.3|31389.9|31369.9|31385.1|31365.1|11
1645131890000|2022-02-17 21:04:50|31385.5|31365.5|31385.8|31365.8|31386.8|31366.8|31383.4|31363.4|10
1645131900000|2022-02-17 21:05:00|31385.1|31365.1|31385.7|31365.7|31387.6|31367.6|31384|31364|14
1645131910000|2022-02-17 21:05:10|31386.9|31366.9|31384.1|31364.1|31387.5|31367.5|31383.7|31363.7|9
1645131920000|2022-02-17 21:05:20|31384.4|31364.4|31383.4|31363.4|31385.9|31365.9|31383.2|31363.2|10
1645131930000|2022-02-17 21:05:30|31382.8|31362.8|31387.5|31367.5|31387.8|31367.8|31382.6|31362.6|11
1645131940000|2022-02-17 21:05:40|31387.1|31367.1|31384.4|31364.4|31387.1|31367.1|31377|31357|19
1645131950000|2022-02-17 21:05:50|31385.8|31365.8|31382.8|31362.8|31386.1|31366.1|31381.9|31361.9|10
1645131960000|2022-02-17 21:06:00|31383.2|31363.2|31386.8|31366.8|31386.8|31366.8|31383.2|31363.2|13
1645131970000|2022-02-17 21:06:10|31387|31367|31385.2|31365.2|31387.3|31367.3|31380.6|31360.6|15
1645131980000|2022-02-17 21:06:20|31384.8|31364.8|31385.9|31365.9|31386.6|31366.6|31383|31363|8
1645131990000|2022-02-17 21:06:30|31384.6|31364.6|31384.9|31364.9|31387.9|31367.9|31384.5|31364.5|12
1645132000000|2022-02-17 21:06:40|31386|31366|31390.7|31370.7|31390.7|31370.7|31383.6|31363.6|14
1645132010000|2022-02-17 21:06:50|31384.4|31364.4|31385.5|31365.5|31386.8|31366.8|31384.2|31364.2|15
1645132020000|2022-02-17 21:07:00|31389.5|31369.5|31386.7|31366.7|31390.7|31370.7|31386|31366|15
1645132030000|2022-02-17 21:07:10|31387.3|31367.3|31388.1|31368.1|31388.1|31368.1|31383.4|31363.4|9
1645132040000|2022-02-17 21:07:20|31386.1|31366.1|31386.4|31366.4|31386.9|31366.9|31385.1|31365.1|17
1645132050000|2022-02-17 21:07:30|31384.7|31364.7|31390|31370|31390|31370|31384.7|31364.7|16
1645132060000|2022-02-17 21:07:40|31390.4|31370.4|31384.1|31364.1|31390.4|31370.4|31384.1|31364.1|20
1645132070000|2022-02-17 21:07:50|31386.5|31366.5|31391.7|31371.7|31396.2|31376.2|31384.1|31364.1|22
1645132080000|2022-02-17 21:08:00|31391.3|31371.3|31389.9|31369.9|31393.1|31373.1|31389.9|31369.9|15
1645132090000|2022-02-17 21:08:10|31387.7|31367.7|31390.5|31370.5|31394.9|31374.9|31383.1|31363.1|30
1645132100000|2022-02-17 21:08:20|31390.8|31370.8|31396.6|31346.6|31400.7|31370.8|31385.2|31337.5|21
1645132110000|2022-02-17 21:08:30|31402.6|31345.2|31391.7|31371.7|31404.3|31371.7|31380.2|31342.2|34
1645132120000|2022-02-17 21:08:40|31391.4|31371.4|31390.5|31370.5|31391.4|31371.4|31387|31367|19
1645132130000|2022-02-17 21:08:50|31390.2|31370.2|31391.7|31371.7|31409.8|31377.2|31386.3|31352.7|23
1645132140000|2022-02-17 21:09:00|31391.8|31371.8|31379.7|31359.7|31404.4|31371.8|31379.7|31343.2|23
1645132150000|2022-02-17 21:09:10|31380.1|31360.1|31376.5|31356.5|31380.1|31360.1|31375.8|31355.8|25
1645132160000|2022-02-17 21:09:20|31375.5|31355.5|31380.5|31360.5|31380.9|31360.9|31375.5|31355.5|24
1645132170000|2022-02-17 21:09:30|31380.6|31360.6|31375|31355|31381.3|31361.3|31373|31353|22
1645132180000|2022-02-17 21:09:40|31380.5|31360.5|31375.6|31355.6|31380.5|31360.5|31372.1|31352.1|18
1645132190000|2022-02-17 21:09:50|31373.1|31353.1|31374.5|31354.5|31375|31355|31373.1|31353.1|10
1645132200000|2022-02-17 21:10:00|31375.3|31355.3|31374.2|31354.2|31375.7|31355.7|31373.9|31353.9|12
1645132210000|2022-02-17 21:10:10|31375.6|31355.6|31372.1|31352.1|31375.8|31355.8|31366.8|31346.8|13
1645132220000|2022-02-17 21:10:20|31370|31350|31374.4|31354.4|31374.4|31354.4|31370|31350|16
1645132230000|2022-02-17 21:10:30|31374.2|31354.2|31372.5|31352.5|31374.2|31354.2|31371.7|31351.7|19
1645132240000|2022-02-17 21:10:40|31372.3|31352.3|31373.1|31353.1|31376.3|31356.3|31368.9|31348.9|26
1645132250000|2022-02-17 21:10:50|31373.5|31353.5|31367.8|31347.8|31375.4|31355.4|31363.6|31343.6|32
1645132260000|2022-02-17 21:11:00|31366.4|31346.4|31375.5|31355.5|31380.1|31360.1|31366.4|31346.4|31
1645132270000|2022-02-17 21:11:10|31377.8|31357.8|31398.1|31348.1|31402.7|31365|31374.6|31339.2|37
1645132280000|2022-02-17 21:11:20|31397.8|31347.8|31396.3|31346.3|31401.1|31365.1|31382.8|31341.8|22
1645132290000|2022-02-17 21:11:30|31395.9|31345.9|31396.5|31346.5|31400.1|31349.2|31394.4|31341.6|15
1645132300000|2022-02-17 21:11:40|31400.8|31350.8|31398.6|31348.6|31400.9|31350.8|31395.3|31341.6|16
1645132310000|2022-02-17 21:11:50|31398.3|31348.3|31397.6|31339.8|31400|31350|31397.6|31339.8|9
1645132320000|2022-02-17 21:12:00|31398.3|31348.3|31399|31338.2|31399.7|31348.9|31397|31337.4|16
1645132330000|2022-02-17 21:12:10|31397.2|31339.8|31402.1|31341.7|31403|31343|31396.8|31337.1|19
1645132340000|2022-02-17 21:12:20|31401.7|31351.7|31401.3|31351.3|31402.1|31352.1|31398.5|31348.5|17
1645132350000|2022-02-17 21:12:30|31399.7|31349.7|31403.4|31346.7|31403.4|31352.2|31398.8|31346|11
1645132360000|2022-02-17 21:12:40|31403.5|31346.8|31404.8|31349.4|31406.8|31369.4|31389.4|31345.8|18
1645132370000|2022-02-17 21:12:50|31403.6|31346.8|31408.4|31351.9|31410.2|31356.7|31396.6|31342.4|23
1645132380000|2022-02-17 21:13:00|31408|31347.1|31410.5|31355.1|31410.5|31359.9|31404.9|31346.8|21
1645132390000|2022-02-17 21:13:10|31411|31349.4|31397.6|31347.6|31411|31376.9|31385.7|31347.6|16
1645132400000|2022-02-17 21:13:20|31404.6|31341.8|31396.5|31346.5|31404.6|31361.8|31380.4|31339.6|22
1645132410000|2022-02-17 21:13:30|31397.4|31347.4|31382.8|31362.8|31404.4|31366.1|31382.8|31341.7|20
1645132420000|2022-02-17 21:13:40|31382.5|31362.5|31382.2|31362.2|31384|31364|31382.2|31362.2|12
1645132430000|2022-02-17 21:13:50|31382.6|31362.6|31382.1|31362.1|31382.9|31362.9|31382.1|31362.1|7
1645132440000|2022-02-17 21:14:00|31396.8|31341.2|31383.1|31363.1|31400.7|31366.1|31380.5|31340.1|21
1645132450000|2022-02-17 21:14:10|31384.7|31364.7|31397.5|31347.5|31400.2|31366.2|31384|31342.3|16
1645132460000|2022-02-17 21:14:20|31397.6|31347.6|31383.9|31363.9|31397.6|31364.1|31382.3|31347.3|15
1645132470000|2022-02-17 21:14:30|31383.8|31363.8|31384.7|31364.7|31385.9|31365.9|31383.3|31363.3|22
1645132480000|2022-02-17 21:14:40|31384.8|31364.8|31382.1|31362.1|31385.1|31365.1|31382.1|31362.1|18
1645132490000|2022-02-17 21:14:50|31382.3|31362.3|31382.7|31362.7|31383.1|31363.1|31378.9|31358.9|12
1645132500000|2022-02-17 21:15:00|31382.3|31362.3|31391.3|31371.3|31391.3|31371.3|31382.3|31362.3|23
1645132510000|2022-02-17 21:15:10|31390.2|31370.2|31387.1|31367.1|31391.4|31371.4|31386|31366|14
1645132520000|2022-02-17 21:15:20|31387.7|31367.7|31386.6|31366.6|31388.9|31368.9|31386|31366|16
1645132530000|2022-02-17 21:15:30|31386.5|31366.5|31388.1|31368.1|31388.8|31368.8|31386.3|31366.3|19
1645132540000|2022-02-17 21:15:40|31389.6|31369.6|31388.8|31368.8|31390.7|31370.7|31388.5|31368.5|11
1645132550000|2022-02-17 21:15:50|31388|31368|31381.7|31361.7|31388|31368|31381.7|31361.7|15
1645132560000|2022-02-17 21:16:00|31386|31366|31382.2|31362.2|31386|31366|31379.5|31359.5|17
1645132570000|2022-02-17 21:16:10|31409|31346.7|31398.5|31348.5|31409|31366.3|31379.6|31346.7|24
1645132580000|2022-02-17 21:16:20|31406.8|31346.5|31405.7|31348.6|31406.8|31353.6|31402.7|31346.5|12
1645132590000|2022-02-17 21:16:30|31405.5|31348.2|31403.1|31353.1|31405.7|31353.1|31402.3|31348.2|9
1645132600000|2022-02-17 21:16:40|31402.8|31352.8|31400.6|31350.6|31404.9|31352.8|31400.3|31349.2|8
1645132610000|2022-02-17 21:16:50|31404.9|31349|31388.9|31368.9|31405|31369.8|31384.7|31349|14
1645132620000|2022-02-17 21:17:00|31389.1|31369.1|31390.2|31370.2|31407|31371|31388.3|31348.2|19
1645132630000|2022-02-17 21:17:10|31389.7|31369.7|31390.3|31370.3|31390.5|31370.5|31388.7|31368.7|17
1645132640000|2022-02-17 21:17:20|31389.8|31369.8|31389.8|31369.8|31390.5|31370.5|31389.2|31369.2|11
1645132650000|2022-02-17 21:17:30|31390.4|31370.4|31387.8|31367.8|31390.6|31370.6|31384.2|31364.2|14
1645132660000|2022-02-17 21:17:40|31385.4|31365.4|31381.6|31361.6|31404.5|31365.8|31380.7|31345.9|26
1645132670000|2022-02-17 21:17:50|31381.3|31361.3|31378.8|31358.8|31381.8|31361.8|31378.8|31358.8|24
1645132680000|2022-02-17 21:18:00|31379|31359|31384|31364|31399.6|31365.5|31377.8|31349.6|23
1645132690000|2022-02-17 21:18:10|31384.1|31364.1|31383.4|31363.4|31402.4|31364.2|31383.1|31345.5|12
1645132700000|2022-02-17 21:18:20|31383.3|31363.3|31383.8|31363.8|31384|31364|31382.2|31362.2|12
1645132710000|2022-02-17 21:18:30|31383.7|31363.7|31382.3|31362.3|31384.3|31364.3|31380.4|31360.4|13
1645132720000|2022-02-17 21:18:40|31383|31363|31402.2|31344.7|31402.3|31363|31382.6|31343.9|6
1645132730000|2022-02-17 21:18:50|31384.4|31344.1|31381.5|31361.5|31384.4|31364.4|31381.5|31344.1|7
1645132740000|2022-02-17 21:19:00|31400.9|31345.2|31400.9|31350.9|31404.6|31359.8|31379.8|31343.6|16
1645132750000|2022-02-17 21:19:10|31401|31351|31385.1|31365.1|31401|31366.3|31385.1|31350.6|15
1645132760000|2022-02-17 21:19:20|31384.6|31364.6|31384.7|31364.7|31385|31365|31383.1|31363.1|15
1645132770000|2022-02-17 21:19:30|31399.6|31349.6|31384.6|31364.6|31402.7|31365.9|31383.3|31346.6|15
1645132780000|2022-02-17 21:19:40|31384|31364|31383.1|31363.1|31386.2|31366.2|31383.1|31363.1|16
1645132790000|2022-02-17 21:19:50|31383.7|31363.7|31384.7|31364.7|31385|31365|31383.7|31363.7|13
1645132800000|2022-02-17 21:20:00|31400.3|31350.3|31384.4|31364.4|31400.9|31365|31384.3|31349.7|19
1645132810000|2022-02-17 21:20:10|31384.8|31364.8|31384.2|31364.2|31384.8|31364.8|31384.1|31364.1|13
1645132820000|2022-02-17 21:20:20|31384.1|31364.1|31384.1|31364.1|31384.2|31364.2|31381.7|31361.7|9
1645132830000|2022-02-17 21:20:30|31383.9|31363.9|31384.2|31364.2|31384.4|31364.4|31383.7|31363.7|8
1645132840000|2022-02-17 21:20:40|31382.8|31362.8|31382.4|31362.4|31384.1|31364.1|31382.4|31362.4|13
1645132850000|2022-02-17 21:20:50|31382.7|31362.7|31383.4|31363.4|31384.5|31364.5|31382.7|31362.7|17
1645132860000|2022-02-17 21:21:00|31383.2|31363.2|31383.9|31363.9|31384|31364|31382.8|31362.8|12
1645132870000|2022-02-17 21:21:10|31383.8|31363.8|31403.7|31331|31403.7|31364|31383.6|31331|10
1645132880000|2022-02-17 21:21:20|31398|31338|31397.1|31338.4|31399.9|31343.6|31393.6|31335.8|26
1645132890000|2022-02-17 21:21:30|31397.4|31338.1|31395.6|31340.3|31399.4|31343|31392.7|31336|20
1645132900000|2022-02-17 21:21:40|31396.6|31339.1|31396.8|31338.8|31399.3|31342.9|31392.9|31335.8|12
1645132910000|2022-02-17 21:21:50|31396.4|31339.5|31392.7|31342.7|31399.9|31343.5|31392.7|31333|16
1645132920000|2022-02-17 21:22:00|31393.2|31343.2|31393.1|31343.1|31395.3|31344.2|31390.9|31339.3|18
1645132930000|2022-02-17 21:22:10|31391.7|31341.7|31397.3|31337.5|31397.4|31342|31391.3|31336.7|12
1645132940000|2022-02-17 21:22:20|31397.4|31336.8|31396.9|31338|31403.1|31344|31393.5|31335.6|19
1645132950000|2022-02-17 21:22:30|31398.8|31337.6|31404.1|31339.2|31405.5|31341.7|31395.9|31336.6|18
1645132960000|2022-02-17 21:22:40|31404.7|31342.4|31404.9|31341.1|31404.9|31342.6|31401.8|31338.7|13
1645132970000|2022-02-17 21:22:50|31405.8|31340.2|31406.5|31345|31407.2|31345|31404.5|31333.4|10
1645132980000|2022-02-17 21:23:00|31406.9|31343|31400.7|31341.4|31406.9|31346.7|31400|31336.2|13
1645132990000|2022-02-17 21:23:10|31399.5|31342.1|31402|31341.4|31402.9|31347.7|31397.2|31340.7|21
1645133000000|2022-02-17 21:23:20|31403.6|31338.7|31400.4|31340.9|31403.6|31340.9|31398.3|31336.3|13
1645133010000|2022-02-17 21:23:30|31400.5|31340.5|31407.4|31333.7|31407.4|31345|31398.2|31333.7|23
1645133020000|2022-02-17 21:23:40|31402.7|31334|31404.8|31342.3|31406.5|31350|31400|31334|16
1645133030000|2022-02-17 21:23:50|31401.7|31351.7|31399.5|31349.5|31404.4|31351.7|31399.5|31340.9|9
1645133040000|2022-02-17 21:24:00|31399.9|31349.9|31395.5|31345.5|31402.4|31365.3|31381|31333.2|15
1645133050000|2022-02-17 21:24:10|31398.2|31341.3|31400.8|31340.6|31401.7|31348.3|31394.7|31339.5|14
1645133060000|2022-02-17 21:24:20|31401.1|31343.5|31400.5|31343|31401.1|31349.3|31397.3|31341.8|11
1645133070000|2022-02-17 21:24:30|31400.6|31343.4|31386.3|31366.3|31401.2|31366.3|31383.4|31339.8|12
1645133080000|2022-02-17 21:24:40|31402.5|31340.9|31404.6|31334.4|31407|31352.8|31396.3|31329.1|16
1645133090000|2022-02-17 21:24:50|31405|31338.8|31404|31334.9|31405.9|31340.4|31404|31334.9|10
1645133100000|2022-02-17 21:25:00|31404.3|31335.2|31403.2|31345.8|31404.3|31345.8|31403.2|31334.3|15
1645133110000|2022-02-17 21:25:10|31403|31345.6|31405.2|31343.1|31405.2|31346.4|31403|31342.3|6
1645133120000|2022-02-17 21:25:20|31404.7|31342|31402.6|31344|31405.3|31351.3|31400.1|31339.7|9
1645133130000|2022-02-17 21:25:30|31403.3|31339|31406|31340.2|31406.5|31341.9|31401.3|31335.9|15
1645133140000|2022-02-17 21:25:40|31406.1|31340|31405.8|31339.9|31406.3|31343.5|31405.1|31335.8|13
1645133150000|2022-02-17 21:25:50|31405.9|31339.8|31403.1|31342.5|31406|31354.8|31398.6|31339.1|10
1645133160000|2022-02-17 21:26:00|31402.3|31335.5|31405.4|31346.4|31405.7|31347.9|31402.3|31335.5|14
1645133170000|2022-02-17 21:26:10|31405.1|31342.1|31406.6|31344.3|31406.6|31345.9|31405.1|31342.1|11
1645133180000|2022-02-17 21:26:20|31405.5|31349.9|31407.3|31347.1|31407.3|31354.3|31403.6|31344|9
1645133190000|2022-02-17 21:26:30|31407.6|31345.6|31407.9|31344.7|31407.9|31348.1|31407.4|31343.6|10
1645133200000|2022-02-17 21:26:40|31408.6|31341|31407.2|31338.6|31408.6|31347.5|31406.7|31338.6|6
1645133210000|2022-02-17 21:26:50|31407.7|31338.4|31407.8|31345.1|31408|31355.4|31405.4|31338.4|11
1645133220000|2022-02-17 21:27:00|31408|31343.7|31407.3|31348.2|31408|31348.2|31407.3|31342|5
1645133230000|2022-02-17 21:27:10|31406.9|31349.4|31408.8|31345.1|31408.8|31349.4|31406.9|31343.4|11
1645133240000|2022-02-17 21:27:20|31409.6|31344.6|31409.6|31346.7|31410.3|31355.9|31405.9|31336|16
1645133250000|2022-02-17 21:27:30|31409.5|31344.3|31410.2|31336.6|31410.2|31344.3|31409.2|31336.5|5
1645133260000|2022-02-17 21:27:40|31409.9|31336.4|31408.2|31334.9|31409.9|31336.4|31406.9|31333.4|4
1645133270000|2022-02-17 21:27:50|31408.9|31335.4|31408.5|31346.6|31409.2|31356.8|31405.6|31335.3|7
1645133280000|2022-02-17 21:28:00|31408.7|31353.3|31407|31346.7|31409.2|31353.3|31406.3|31345.2|16
1645133290000|2022-02-17 21:28:10|31406.8|31348|31407.1|31345.1|31407.1|31348|31406.8|31345.1|3
1645133300000|2022-02-17 21:28:20|31406.9|31341.2|31406|31343.1|31407.9|31353.3|31403.3|31336.1|17
1645133310000|2022-02-17 21:28:30|31406.2|31345|31404.8|31342.3|31406.6|31347.5|31404.8|31342.3|8
1645133320000|2022-02-17 21:28:40|31405.1|31343.5|31403.5|31353.5|31406.5|31353.5|31403.4|31337.3|5
1645133330000|2022-02-17 21:28:50|31404.1|31354.1|31405|31355|31406.3|31355|31403.7|31348|8
1645133340000|2022-02-17 21:29:00|31403.6|31347.7|31404.8|31343.2|31405.2|31347.7|31402.9|31343.2|15
1645133350000|2022-02-17 21:29:10|31405.8|31338.5|31406.2|31345.6|31406.6|31347.8|31402.5|31335.7|26
1645133360000|2022-02-17 21:29:20|31406.3|31344.2|31405.7|31345.2|31406.3|31349|31404.2|31343|13
1645133370000|2022-02-17 21:29:30|31406|31342.4|31407|31338.5|31407|31343.2|31404.7|31336.1|14
1645133380000|2022-02-17 21:29:40|31406.8|31338.3|31403.7|31341.9|31406.9|31352.2|31402.2|31336.6|16
1645133390000|2022-02-17 21:29:50|31404.7|31342.9|31402.8|31345.4|31404.8|31345.9|31402.8|31340.4|11
1645133400000|2022-02-17 21:30:00|31397.8|31347.8|31404.5|31332.9|31404.8|31347.8|31397.8|31332.8|24
1645133410000|2022-02-17 21:30:10|31403.9|31334.5|31405.6|31342.4|31406.6|31343.4|31403.9|31332.2|12
1645133420000|2022-02-17 21:30:20|31406.4|31339.6|31403.7|31335.6|31406.9|31339.8|31403.7|31335.6|8
1645133430000|2022-02-17 21:30:30|31404.6|31334.8|31402.6|31339.6|31407.5|31344.2|31402.3|31332.8|11
1645133440000|2022-02-17 21:30:40|31403.7|31339.1|31404.3|31343.1|31404.3|31351.9|31401.9|31336.3|9
1645133450000|2022-02-17 21:30:50|31404.2|31341.1|31404.9|31338.6|31404.9|31344|31403.3|31338.6|7
1645133460000|2022-02-17 21:31:00|31404.7|31340.8|31403.8|31335.5|31404.7|31345.1|31401|31333.9|15
1645133470000|2022-02-17 21:31:10|31404.7|31332.8|31401.1|31335.8|31405|31337.3|31399.8|31332.5|11
1645133480000|2022-02-17 21:31:20|31401.2|31339.1|31400.8|31332.9|31401.8|31339.1|31399.5|31332.9|6
1645133490000|2022-02-17 21:31:30|31401.3|31331.9|31396.3|31333.8|31405.7|31346.2|31392|31331.9|11
1645133500000|2022-02-17 21:31:40|31397|31333.5|31383.8|31363.8|31399.2|31363.8|31381.1|31331.8|12
1645133510000|2022-02-17 21:31:50|31382.9|31362.9|31401.7|31339.4|31403.8|31364|31382.9|31338.4|14
1645133520000|2022-02-17 21:32:00|31402.1|31340|31404.2|31343.5|31404.2|31344.2|31398.9|31337.8|12
1645133530000|2022-02-17 21:32:10|31403|31337.9|31404.2|31343.2|31404.2|31343.2|31400.1|31337.9|11
1645133540000|2022-02-17 21:32:20|31404.3|31343.5|31402.8|31339.2|31404.5|31344.6|31402.8|31339.2|12
1645133550000|2022-02-17 21:32:30|31395|31336.6|31404.4|31341.6|31404.9|31353.9|31395|31336|9
1645133560000|2022-02-17 21:32:40|31404.3|31343.6|31403.8|31337.6|31404.3|31344.9|31401.4|31337.6|9
1645133570000|2022-02-17 21:32:50|31404.7|31338|31404.4|31342.7|31404.7|31343.4|31403.3|31334.2|9
1645133580000|2022-02-17 21:33:00|31404.1|31344.4|31403.8|31344.6|31404.5|31345|31403.8|31340.1|6
1645133590000|2022-02-17 21:33:10|31403.7|31346.6|31404.9|31344.3|31405.6|31346.6|31403.7|31344.3|7
1645133600000|2022-02-17 21:33:20|31404.2|31344.7|31403.2|31336|31405.4|31344.7|31396|31336|12
1645133610000|2022-02-17 21:33:30|31400.5|31339|31398.9|31339.2|31403.8|31343.9|31398.9|31335.7|8
1645133620000|2022-02-17 21:33:40|31399.8|31338.2|31401.1|31342|31404.2|31354.2|31398.8|31338.2|5
1645133630000|2022-02-17 21:33:50|31400.2|31343.6|31402|31336.6|31404.4|31351.9|31398.8|31336|10
1645133640000|2022-02-17 21:34:00|31401.3|31337.2|31403.4|31344.5|31404.2|31346.1|31397.2|31335.8|13
1645133650000|2022-02-17 21:34:10|31403.6|31344.6|31402|31338|31405.6|31347.2|31401.9|31338|8
1645133660000|2022-02-17 21:34:20|31404.1|31335.9|31403.4|31334.7|31406.1|31350.3|31398.3|31319.7|23
1645133670000|2022-02-17 21:34:30|31405.5|31337.2|31400.1|31332.7|31405.5|31344.2|31397.5|31325.6|12
1645133680000|2022-02-17 21:34:40|31403.3|31333.6|31403.3|31340.3|31405.3|31342.5|31402.9|31333.6|14
1645133690000|2022-02-17 21:34:50|31404.1|31339.6|31403.9|31343.2|31405.8|31346.9|31403.5|31339.6|14
1645133700000|2022-02-17 21:35:00|31404.4|31344.3|31407|31349.6|31407|31349.6|31404.4|31343|17
1645133710000|2022-02-17 21:35:10|31406.9|31356.9|31405.4|31343.9|31406.9|31371.1|31387.8|31341.3|12
1645133720000|2022-02-17 21:35:20|31406|31350.2|31402.8|31341.2|31406.2|31356.2|31402.1|31341.2|12
1645133730000|2022-02-17 21:35:30|31405|31344|31402.8|31344|31405|31348.4|31401.9|31343.3|19
1645133740000|2022-02-17 21:35:40|31402.4|31343.1|31402.8|31352.8|31402.8|31352.8|31401.6|31341.6|8
1645133750000|2022-02-17 21:35:50|31401.4|31351.4|31401.1|31351.1|31402.1|31352.1|31399.4|31349.4|10
1645133760000|2022-02-17 21:36:00|31401.4|31351.4|31403.9|31343|31404.4|31351.5|31400.9|31343|14
1645133770000|2022-02-17 21:36:10|31403.2|31353.2|31388.7|31368.7|31404.6|31371|31388.1|31344.2|11
1645133780000|2022-02-17 21:36:20|31386.9|31366.9|31400.3|31350.3|31403.4|31366.9|31386.9|31347.8|12
1645133790000|2022-02-17 21:36:30|31401.2|31351.2|31399|31349|31401.2|31351.2|31398.8|31348.8|6
1645133800000|2022-02-17 21:36:40|31398.4|31348.4|31399.7|31349.7|31400.6|31350.6|31397.9|31347.9|7
1645133810000|2022-02-17 21:36:50|31398.7|31348.7|31398.9|31348.9|31400.1|31350.1|31398.1|31348.1|7
1645133820000|2022-02-17 21:37:00|31398.3|31348.3|31399.6|31343.8|31400.2|31348.3|31397.8|31343.1|9
1645133830000|2022-02-17 21:37:10|31402.4|31345.5|31399.8|31343.1|31402.4|31345.5|31399.6|31343.1|7
1645133840000|2022-02-17 21:37:20|31399.6|31343.3|31400.2|31343.1|31402.8|31352.8|31398.5|31342.8|10
1645133850000|2022-02-17 21:37:30|31399.5|31343.3|31399.4|31343.9|31399.8|31346.6|31396.6|31343.2|8
1645133860000|2022-02-17 21:37:40|31400|31343.6|31399.6|31349.6|31400.4|31350.4|31399.6|31343.6|5
1645133870000|2022-02-17 21:37:50|31401|31342|31402.5|31352.5|31402.5|31352.5|31398.8|31342|5
1645133880000|2022-02-17 21:38:00|31401.8|31351.8|31398.9|31340.2|31402.8|31351.8|31397|31340|11
1645133890000|2022-02-17 21:38:10|31398.7|31339.5|31401.8|31343.6|31402|31350.6|31397.3|31339.4|13
1645133900000|2022-02-17 21:38:20|31401.7|31342.6|31399|31349|31402|31349|31399|31342.3|8
1645133910000|2022-02-17 21:38:30|31400|31350|31399.9|31349.9|31400|31350|31397.7|31347.7|9
1645133920000|2022-02-17 21:38:40|31399.2|31349.2|31397.7|31341.4|31400.2|31350.2|31396.7|31341.4|13
1645133930000|2022-02-17 21:38:50|31397.1|31341.5|31398.2|31340.8|31398.2|31341.5|31397.1|31340.8|4
1645133940000|2022-02-17 21:39:00|31397.7|31341.1|31395.9|31345.9|31398.2|31346.6|31395.9|31340.9|8
1645133950000|2022-02-17 21:39:10|31396.1|31346.1|31397.3|31340.6|31397.9|31346.1|31395.5|31340.6|9
1645133960000|2022-02-17 21:39:20|31397.1|31340.8|31396.4|31346.4|31398.1|31348.1|31395.3|31340.8|9
1645133970000|2022-02-17 21:39:30|31395.8|31345.8|31394.1|31344.1|31396|31346|31394.1|31344.1|9
1645133980000|2022-02-17 21:39:40|31393.9|31343.9|31397.6|31340.6|31399|31343.9|31392.9|31340.6|8
1645133990000|2022-02-17 21:39:50|31393.7|31343.7|31398.1|31340.3|31398.3|31343.7|31393.7|31340.1|5
1645134000000|2022-02-17 21:40:00|31399.5|31337.7|31394.3|31344.3|31399.5|31346.8|31394.2|31337.7|14
1645134010000|2022-02-17 21:40:10|31394.8|31344.8|31399.1|31342.5|31399.5|31345.4|31394.6|31341.1|13
1645134020000|2022-02-17 21:40:20|31399.3|31341.5|31395.6|31345.6|31399.4|31346.7|31395.6|31341.4|15
1645134030000|2022-02-17 21:40:30|31397.2|31347.2|31397.8|31341.6|31397.9|31347.3|31396.3|31341.6|13
1645134040000|2022-02-17 21:40:40|31397.9|31349.6|31396.1|31346.1|31399.6|31349.6|31396.1|31346.1|13
1645134050000|2022-02-17 21:40:50|31396.4|31346.4|31395.9|31345.9|31397.8|31347.8|31395.4|31345.4|14
1645134060000|2022-02-17 21:41:00|31395.4|31345.4|31380.7|31360.7|31397.6|31361.2|31378.7|31345.1|20
1645134070000|2022-02-17 21:41:10|31381.8|31361.8|31382.2|31362.2|31383.3|31363.3|31380.3|31360.3|18
1645134080000|2022-02-17 21:41:20|31383.1|31363.1|31398.8|31342.7|31398.9|31363.1|31381.4|31338.7|23
1645134090000|2022-02-17 21:41:30|31398.6|31340.4|31401.3|31345.8|31401.9|31349|31395.9|31340.4|17
1645134100000|2022-02-17 21:41:40|31401.5|31345.5|31397.6|31347.6|31402|31347.9|31396.8|31344.7|16
1645134110000|2022-02-17 21:41:50|31400|31339.8|31396.1|31346.1|31400|31348.7|31396.1|31339.1|11
1645134120000|2022-02-17 21:42:00|31396.9|31346.9|31398.2|31340.6|31401.8|31351.8|31395.6|31339.7|14
1645134130000|2022-02-17 21:42:10|31398.6|31341.5|31402.4|31345.6|31404.5|31352|31395.2|31341|20
1645134140000|2022-02-17 21:42:20|31403.2|31346.5|31404|31346.8|31404.5|31352.1|31401.3|31345.6|26
1645134150000|2022-02-17 21:42:30|31403.7|31346.3|31401|31351|31404.3|31351.6|31400.5|31345.5|23
1645134160000|2022-02-17 21:42:40|31400.6|31350.6|31403.8|31345.4|31404.9|31351|31400.6|31343.4|18
1645134170000|2022-02-17 21:42:50|31403.7|31344.2|31404.7|31347.6|31404.8|31352.8|31402.5|31344.2|20
1645134180000|2022-02-17 21:43:00|31404.1|31347.2|31405.8|31344.4|31405.8|31348.4|31404.1|31344.3|18
1645134190000|2022-02-17 21:43:10|31404.9|31354.9|31405.7|31348.3|31405.7|31354.9|31404.4|31346.9|18
1645134200000|2022-02-17 21:43:20|31405.4|31347.6|31406.7|31350.9|31406.7|31352.7|31402.6|31344.7|19
1645134210000|2022-02-17 21:43:30|31406.6|31350.8|31406.3|31345.9|31407.1|31351|31406.3|31345.9|12
1645134220000|2022-02-17 21:43:40|31406.2|31345.5|31391|31371|31406.2|31374.1|31391|31342.3|24
1645134230000|2022-02-17 21:43:50|31390.9|31370.9|31406.3|31346.1|31406.5|31372.9|31390.3|31345.6|14
1645134240000|2022-02-17 21:44:00|31406.1|31345.8|31407.2|31348.8|31407.4|31351.3|31404.5|31343.4|27
1645134250000|2022-02-17 21:44:10|31406.3|31348|31408.4|31351.7|31408.8|31357|31405.1|31347.9|20
1645134260000|2022-02-17 21:44:20|31408.8|31352.8|31407.1|31350.3|31409.3|31355.2|31404.2|31350.3|26
1645134270000|2022-02-17 21:44:30|31407.7|31350.8|31408|31351.6|31408.7|31355.6|31405.4|31350.4|18
1645134280000|2022-02-17 21:44:40|31407.7|31351.3|31406|31356|31409.4|31356.8|31406|31350.5|17
1645134290000|2022-02-17 21:44:50|31409.2|31353|31409.2|31349.4|31410.1|31354.5|31408.6|31349.4|21
1645134300000|2022-02-17 21:45:00|31410|31353.8|31407.6|31346|31410.9|31353.8|31406.3|31342|25
1645134310000|2022-02-17 21:45:10|31408.2|31345.9|31405.5|31343.2|31408.3|31347.7|31404.8|31340.5|23
1645134320000|2022-02-17 21:45:20|31406.7|31344.6|31407.6|31343|31408.3|31344.6|31405.6|31342|18
1645134330000|2022-02-17 21:45:30|31408|31343.5|31407.1|31357.1|31410|31358.2|31407.1|31343.5|21
1645134340000|2022-02-17 21:45:40|31407.2|31350|31405|31355|31410|31358.9|31405|31345|24
1645134350000|2022-02-17 21:45:50|31407|31357|31402.6|31338.7|31410|31357|31400.1|31333.7|33
1645134360000|2022-02-17 21:46:00|31402.5|31338.2|31403.8|31336.6|31406.3|31341.3|31401.5|31336.3|23
1645134370000|2022-02-17 21:46:10|31404.2|31337.7|31402.8|31337.7|31405.2|31338.4|31401.4|31336.2|19
1645134380000|2022-02-17 21:46:20|31402.9|31336.6|31404.4|31341.8|31404.4|31344.1|31399.6|31336.3|12
1645134390000|2022-02-17 21:46:30|31395|31345|31399.9|31340.1|31401.7|31345|31392.6|31340.1|17
1645134400000|2022-02-17 21:46:40|31398.1|31341.7|31396.6|31340|31403.4|31344.7|31394.7|31339.5|19
1645134410000|2022-02-17 21:46:50|31398.8|31341.9|31400.1|31333.2|31402.2|31345.6|31394|31330.7|22
1645134420000|2022-02-17 21:47:00|31399.9|31332.3|31398.1|31334|31399.9|31334|31397.7|31331.2|17
1645134430000|2022-02-17 21:47:10|31399.3|31333.3|31397.2|31331|31399.9|31335.3|31397|31331|13
1645134440000|2022-02-17 21:47:20|31396.5|31330.3|31396.2|31331.6|31398.1|31333.1|31396.2|31330.3|7
1645134450000|2022-02-17 21:47:30|31407|31331|31397.1|31332.5|31407|31336.3|31393.4|31325.8|14
1645134460000|2022-02-17 21:47:40|31397.4|31333|31399.1|31331.2|31399.2|31333|31395.6|31329|8
1645134470000|2022-02-17 21:47:50|31396.2|31327.4|31400.3|31332|31400.3|31332.4|31393.2|31326.6|6
1645134480000|2022-02-17 21:48:00|31398.4|31333.9|31399.9|31332.1|31399.9|31333.9|31397.6|31332.1|5
1645134490000|2022-02-17 21:48:10|31399.3|31332.2|31385|31314|31405.4|31338.1|31385|31314|11
1645134500000|2022-02-17 21:48:20|31397.2|31339.3|31405.2|31333|31405.2|31339.3|31389.1|31322.4|6
1645134510000|2022-02-17 21:48:30|31404|31333.9|31401.7|31334.1|31404|31337.5|31396.6|31330.1|16
1645134520000|2022-02-17 21:48:40|31392.3|31323.9|31395.5|31327.9|31399.2|31333.3|31392.3|31323.9|20
1645134530000|2022-02-17 21:48:50|31396.3|31330.7|31396.6|31330.4|31396.6|31330.7|31393.5|31326.7|13
1645134540000|2022-02-17 21:49:00|31396.9|31330.8|31397.7|31331.1|31397.7|31331.1|31393.6|31326.3|13
1645134550000|2022-02-17 21:49:10|31399.4|31334.6|31398.9|31329.8|31407.8|31344.9|31396|31323.4|27
1645134560000|2022-02-17 21:49:20|31403.1|31338.8|31401.5|31334.3|31403.8|31338.9|31400.7|31334.3|22
1645134570000|2022-02-17 21:49:30|31402.4|31336.1|31404|31337.6|31405.5|31338.2|31401.2|31334.1|9
1645134580000|2022-02-17 21:49:40|31403.8|31338|31402.3|31337.6|31405.3|31343.2|31400.3|31332.6|21
1645134590000|2022-02-17 21:49:50|31403|31336.2|31402.4|31335.9|31405.9|31341.1|31397.9|31330|20
1645134600000|2022-02-17 21:50:00|31401.9|31335|31399.6|31333.3|31408.5|31340.3|31399.6|31331.6|25
1645134610000|2022-02-17 21:50:10|31399.3|31332.5|31399.9|31332.4|31402.6|31335.5|31399.3|31331.3|20
1645134620000|2022-02-17 21:50:20|31401|31333.5|31401.7|31336.4|31402|31336.7|31399.3|31331.7|13
1645134630000|2022-02-17 21:50:30|31401.1|31335.6|31402.6|31336.4|31403.2|31338|31399.1|31332.3|15
1645134640000|2022-02-17 21:50:40|31402.5|31336.2|31403.4|31339.1|31407.3|31343.2|31402.1|31336.2|11
1645134650000|2022-02-17 21:50:50|31403.6|31338.9|31404.1|31340|31404.1|31340|31402.6|31337.3|10
1645134660000|2022-02-17 21:51:00|31404.2|31339.7|31400.3|31332.3|31405.3|31339.7|31397.7|31329.5|12
1645134670000|2022-02-17 21:51:10|31400.2|31332.8|31400.4|31331.7|31400.7|31333.6|31399.1|31331.7|15
1645134680000|2022-02-17 21:51:20|31400.8|31332.8|31406.3|31341.4|31406.3|31343|31400.6|31332.8|15
1645134690000|2022-02-17 21:51:30|31405.9|31341.2|31402.3|31337.4|31406.3|31341.2|31402.2|31337.4|10
1645134700000|2022-02-17 21:51:40|31402.8|31336.9|31403.2|31336.8|31407.1|31344.9|31399.7|31336.1|13
1645134710000|2022-02-17 21:51:50|31402.5|31337.7|31403|31337.2|31404.6|31337.7|31402.5|31335.5|8
1645134720000|2022-02-17 21:52:00|31417.1|31322|31402.8|31336|31417.1|31339.6|31402.8|31322|13
1645134730000|2022-02-17 21:52:10|31402|31333.6|31406.8|31330.9|31407.9|31337.4|31395.4|31327.5|14
1645134740000|2022-02-17 21:52:20|31406.7|31330.8|31406.6|31333.4|31408.6|31335.7|31406.4|31330.8|9
1645134750000|2022-02-17 21:52:30|31406|31333.7|31409.7|31337.3|31409.7|31337.3|31405.8|31333.7|4
1645134760000|2022-02-17 21:52:40|31410.3|31341.4|31411.5|31345.7|31413.7|31351.6|31407.1|31332.8|10
1645134770000|2022-02-17 21:52:50|31410.1|31341|31407.7|31338.1|31410.1|31341|31407|31336.4|3
1645134780000|2022-02-17 21:53:00|31415.2|31333.7|31410.9|31341.7|31416.9|31341.7|31408.6|31327.5|11
1645134790000|2022-02-17 21:53:10|31411.1|31341.2|31412.2|31336.3|31415.4|31341.2|31409.4|31335.9|9
1645134800000|2022-02-17 21:53:20|31410.9|31335|31406.2|31335.7|31410.9|31336.7|31406.2|31335|4
1645134810000|2022-02-17 21:53:30|31407.3|31334.7|31413.9|31339.2|31413.9|31341|31406.9|31328.9|7
1645134820000|2022-02-17 21:53:40|31413.1|31338.6|31408.7|31332.8|31413.3|31338.8|31403.6|31331|5
1645134830000|2022-02-17 21:53:50|31414.4|31327.2|31401.9|31329.1|31414.5|31333.7|31400.1|31324.6|19
1645134840000|2022-02-17 21:54:00|31402.5|31331.4|31410.1|31335.5|31413.1|31336.9|31402.5|31331.3|21
1645134850000|2022-02-17 21:54:10|31410.4|31335.7|31409.6|31331.8|31410.7|31335.7|31408.3|31331.8|13
1645134860000|2022-02-17 21:54:20|31409.7|31331.9|31403.6|31331|31410.8|31338.9|31402|31329.7|23
1645134870000|2022-02-17 21:54:30|31403.9|31328.1|31402.3|31329.2|31404.9|31330.8|31401.3|31327.5|26
1645134880000|2022-02-17 21:54:40|31404.8|31330|31402|31327.5|31405|31331.4|31399.7|31326|23
1645134890000|2022-02-17 21:54:50|31401.6|31327.2|31407.1|31330.7|31409.4|31340.4|31400.4|31326.9|21
1645134900000|2022-02-17 21:55:00|31415.9|31321.7|31405.5|31325.4|31416|31329|31404.4|31321.7|19
1645134910000|2022-02-17 21:55:10|31404.2|31324.7|31404.9|31332.5|31407.3|31333.2|31404.2|31324.7|11
1645134920000|2022-02-17 21:55:20|31405|31331.9|31405.7|31332.2|31405.9|31332.6|31403.8|31331|7
1645134930000|2022-02-17 21:55:30|31407.8|31331.9|31410.5|31334|31410.5|31340.1|31407.8|31331.9|7
1645134940000|2022-02-17 21:55:40|31407.6|31331.4|31407.9|31333.7|31408.6|31334|31407.6|31331.4|4
1645134950000|2022-02-17 21:55:50|31408.9|31334.5|31406|31337.6|31412.1|31338.1|31406|31330.5|6
1645134960000|2022-02-17 21:56:00|31407.8|31337.4|31409.5|31334.4|31410.8|31337.4|31407.6|31332.8|10
1645134970000|2022-02-17 21:56:10|31411.2|31332.7|31407.8|31331.8|31411.2|31339|31407.6|31331.8|8
1645134980000|2022-02-17 21:56:20|31412.5|31327.4|31403.4|31324.7|31412.5|31332|31401.2|31323.7|9
1645134990000|2022-02-17 21:56:30|31402.9|31321.8|31404.4|31326.6|31408.2|31335.5|31402.9|31321.8|10
1645135000000|2022-02-17 21:56:40|31400.5|31325.9|31401.6|31327.3|31402.3|31328.3|31400.5|31325.9|3
1645135010000|2022-02-17 21:56:50|31406.1|31331.2|31404.8|31333.1|31406.5|31334.8|31398|31324.4|13
1645135020000|2022-02-17 21:57:00|31404.9|31328|31417|31316.2|31421.1|31328.1|31404.9|31313.7|16
1645135030000|2022-02-17 21:57:10|31417.3|31316.5|31416.4|31316.9|31418.4|31317.5|31413.5|31314.7|12
1645135040000|2022-02-17 21:57:20|31420.5|31314.1|31411.5|31319.9|31420.5|31328.6|31411|31314.1|16
1645135050000|2022-02-17 21:57:30|31413.9|31318.3|31418.2|31314.3|31418.2|31318.6|31411.3|31314.3|7
1645135060000|2022-02-17 21:57:40|31417.7|31313.9|31419.1|31325.5|31419.1|31325.5|31414.9|31313.9|5
1645135070000|2022-02-17 21:57:50|31415.8|31326.9|31409|31313.8|31422.8|31326.9|31409|31313.8|4
1645135080000|2022-02-17 21:58:00|31416.4|31311.3|31423.9|31317.8|31423.9|31331.8|31410.9|31311.3|12
1645135090000|2022-02-17 21:58:10|31421.8|31319.4|31420.8|31321.5|31425.3|31321.7|31420.8|31317.7|8
1645135100000|2022-02-17 21:58:20|31417.7|31324.4|31421.9|31316.3|31425.3|31324.4|31417.7|31312.7|7
1645135110000|2022-02-17 21:58:30|31421.7|31316.8|31428|31315.1|31428|31337.2|31415.9|31313.1|6
1645135120000|2022-02-17 21:58:40|31422|31326.2|31422|31315.1|31422|31327.8|31415.1|31315.1|4
1645135130000|2022-02-17 21:58:50|31424.7|31312.7|31409.9|31328.8|31424.7|31334.2|31408.3|31312.7|5
1645135140000|2022-02-17 21:59:00|31417.3|31321.2|31418.6|31318.8|31422.7|31321.2|31417.3|31315|11
1645135150000|2022-02-17 21:59:10|31422.2|31314.8|31412.6|31314.1|31424.7|31317|31411.6|31311.4|10
1645135160000|2022-02-17 21:59:20|31414|31313.8|31411.1|31320.2|31417.2|31323.4|31407.9|31311.8|11
1645135170000|2022-02-17 21:59:30|31400|31331.1|31400.8|31330.6|31401.3|31331.1|31399.8|31329.1|4
1645135180000|2022-02-17 21:59:40|31401.1|31330.4|31400.2|31332.7|31401.1|31332.7|31400.2|31329.8|4
1645135190000|2022-02-17 21:59:50|31399.3|31331.2|31412.7|31316.5|31412.7|31331.2|31399.3|31316.5|13
1645135200000|2022-02-17 22:00:00|31416.9|31332.1|31441.2|31321.2|31446.2|31332.1|31416.9|31321.2|4
1645135210000|2022-02-17 22:00:10|31440.8|31320.8|31447.7|31327.7|31447.8|31327.8|31440.8|31320.8|6
1645135220000|2022-02-17 22:00:20|31445.9|31325.9|31445.9|31325.9|31445.9|31325.9|31445.9|31325.9|1
1645135230000|2022-02-17 22:00:30|31446|31326|31446.1|31326.1|31446.1|31326.1|31446|31326|2
1645135240000|2022-02-17 22:00:40|31446|31326|31447.8|31327.8|31447.8|31327.8|31446|31326|2
1645135250000|2022-02-17 22:00:50|31451.1|31331.1|31449.8|31329.8|31451.1|31331.1|31449.8|31329.8|2
1645135260000|2022-02-17 22:01:00|31450.1|31330.1|31450.6|31330.6|31451.4|31331.4|31450.1|31330.1|4
1645135280000|2022-02-17 22:01:20|31449.7|31329.7|31449.7|31329.7|31449.7|31329.7|31449.7|31329.7|1
1645135290000|2022-02-17 22:01:30|31451.2|31331.2|31450.8|31330.8|31451.2|31331.2|31450.8|31330.8|2
1645135320000|2022-02-17 22:02:00|31451.2|31331.2|31451.2|31331.2|31451.2|31331.2|31451.2|31331.2|1
1645135330000|2022-02-17 22:02:10|31453.5|31333.5|31453.5|31333.5|31453.5|31333.5|31453.5|31333.5|1
1645135370000|2022-02-17 22:02:50|31452.8|31332.8|31452.8|31332.8|31452.8|31332.8|31452.8|31332.8|1
1645135410000|2022-02-17 22:03:30|31452.7|31332.7|31452.7|31332.7|31452.7|31332.7|31452.7|31332.7|1
1645135420000|2022-02-17 22:03:40|31452.9|31332.9|31446.1|31326.1|31452.9|31332.9|31445.5|31325.5|4
1645135430000|2022-02-17 22:03:50|31446.9|31326.9|31446.9|31326.9|31446.9|31326.9|31446.9|31326.9|1
1645135470000|2022-02-17 22:04:30|31447|31327|31447|31327|31447|31327|31447|31327|1
1645135490000|2022-02-17 22:04:50|31449.3|31329.3|31450.5|31330.5|31450.5|31330.5|31449.3|31329.3|2
1645135500000|2022-02-17 22:05:00|31450.2|31330.2|31445|31325|31450.2|31330.2|31445|31325|5
1645135510000|2022-02-17 22:05:10|31444.5|31324.5|31446.1|31326.1|31446.1|31326.1|31443.7|31323.7|3
1645135530000|2022-02-17 22:05:30|31447.4|31327.4|31449.8|31329.8|31449.8|31329.8|31447.4|31327.4|2
1645135540000|2022-02-17 22:05:40|31446.6|31326.6|31444.8|31324.8|31446.6|31326.6|31444.8|31324.8|3
1645135550000|2022-02-17 22:05:50|31446|31326|31445.4|31325.4|31446|31326|31444.1|31324.1|3
1645135560000|2022-02-17 22:06:00|31446.8|31326.8|31445.4|31325.4|31446.8|31326.8|31445.4|31325.4|2
1645135570000|2022-02-17 22:06:10|31445.8|31325.8|31445.9|31325.9|31447.3|31327.3|31445.8|31325.8|6
1645135590000|2022-02-17 22:06:30|31444.7|31324.7|31447.1|31327.1|31447.1|31327.1|31444.7|31324.7|2
1645135620000|2022-02-17 22:07:00|31447.4|31327.4|31447.4|31327.4|31447.4|31327.4|31447.4|31327.4|1
1645135630000|2022-02-17 22:07:10|31445.7|31325.7|31445.7|31325.7|31445.7|31325.7|31445.7|31325.7|1
1645135640000|2022-02-17 22:07:20|31444.6|31324.6|31445.7|31325.7|31445.7|31325.7|31444.6|31324.6|2
1645135650000|2022-02-17 22:07:30|31445.6|31325.6|31446.9|31326.9|31447|31327|31444.7|31324.7|8
1645135660000|2022-02-17 22:07:40|31446.7|31326.7|31446.7|31326.7|31446.7|31326.7|31446.7|31326.7|1
1645135680000|2022-02-17 22:08:00|31447.2|31327.2|31448.3|31328.3|31448.3|31328.3|31447.2|31327.2|2
1645135690000|2022-02-17 22:08:10|31446.3|31326.3|31442.5|31322.5|31446.3|31326.3|31442.5|31322.5|17
1645135700000|2022-02-17 22:08:20|31442.4|31322.4|31436.1|31319.9|31448.9|31328.9|31433.3|31319.3|17
1645135710000|2022-02-17 22:08:30|31436.2|31318.7|31437.1|31319.4|31437.8|31319.8|31435|31318.5|19
1645135720000|2022-02-17 22:08:40|31438.4|31318.4|31438.5|31318.5|31438.6|31319.5|31437.3|31317.3|11
1645135730000|2022-02-17 22:08:50|31445.1|31325.1|31442.9|31322.9|31446.8|31326.8|31442.9|31322.9|8
1645135740000|2022-02-17 22:09:00|31443|31323|31445.9|31325.9|31445.9|31325.9|31443|31323|13
1645135750000|2022-02-17 22:09:10|31447.4|31327.4|31443.9|31324.4|31447.7|31327.7|31443.9|31324.4|9
1645135760000|2022-02-17 22:09:20|31445.1|31325.1|31445.2|31325.2|31445.2|31325.2|31445.1|31325.1|4
1645135770000|2022-02-17 22:09:30|31447|31327|31445.4|31327.3|31447.1|31327.3|31445.3|31327|5
1645135780000|2022-02-17 22:09:40|31445.3|31327.2|31445.5|31326.7|31445.8|31327.3|31443.5|31325.7|7
1645135790000|2022-02-17 22:09:50|31447.2|31328|31447.3|31327.9|31447.3|31328|31447.2|31327.9|3
1645135800000|2022-02-17 22:10:00|31439.7|31319.7|31445.4|31325.4|31453.2|31333.2|31438.6|31318.6|10
1645135810000|2022-02-17 22:10:10|31446.7|31326.7|31438.5|31318.5|31446.7|31326.7|31438.5|31318.5|8
1645135820000|2022-02-17 22:10:20|31438.7|31318.7|31441.3|31321.3|31451.9|31331.9|31438.7|31318.7|9
1645135830000|2022-02-17 22:10:30|31443|31323|31435.4|31315.4|31443|31323|31435.4|31315.4|14
1645135840000|2022-02-17 22:10:40|31435.9|31315.9|31438.7|31318.7|31438.9|31318.9|31435.9|31315.9|6
1645135850000|2022-02-17 22:10:50|31438.5|31318.5|31446.2|31326.2|31455.3|31335.3|31438.5|31318.5|9
1645135860000|2022-02-17 22:11:00|31444.9|31324.9|31436.9|31316.9|31445.8|31325.8|31433.8|31313.8|10
1645135870000|2022-02-17 22:11:10|31437.7|31317.7|31446|31326|31451.2|31331.2|31437.7|31317.7|10
1645135880000|2022-02-17 22:11:20|31446.2|31326.2|31444.7|31324.7|31446.3|31326.3|31444.2|31324.2|7
1645135890000|2022-02-17 22:11:30|31445.4|31325.4|31442|31322|31446.5|31326.5|31442|31322|8
1645135900000|2022-02-17 22:11:40|31441.2|31321.2|31450|31330|31451.1|31331.1|31441.2|31321.2|6
1645135910000|2022-02-17 22:11:50|31452.8|31332.8|31445.1|31325.1|31452.8|31332.8|31442.4|31323.7|10
1645135920000|2022-02-17 22:12:00|31445|31325|31447.3|31327.3|31456.3|31336.3|31440.7|31320.7|13
1645135930000|2022-02-17 22:12:10|31447.4|31327.4|31436.7|31316.7|31447.4|31327.4|31436.7|31316.7|16
1645135940000|2022-02-17 22:12:20|31436.6|31316.6|31444.5|31324.5|31447.1|31327.1|31436.6|31316.6|9
1645135950000|2022-02-17 22:12:30|31442.9|31322.9|31450|31330|31450.1|31330.1|31442.9|31322.9|13
1645135960000|2022-02-17 22:12:40|31450.1|31330.1|31421.3|31314.4|31450.1|31330.1|31411.2|31313.1|13
1645135970000|2022-02-17 22:12:50|31421.2|31314.5|31446|31326|31448.2|31334|31421.2|31314.5|13
1645135980000|2022-02-17 22:13:00|31446.7|31326.7|31427.7|31307.7|31447.5|31327.5|31424.8|31304.8|17
1645135990000|2022-02-17 22:13:10|31427.8|31307.8|31418.2|31298.2|31428|31308|31416.9|31296.9|13
1645136000000|2022-02-17 22:13:20|31422.7|31302.7|31431.2|31311.8|31431.8|31311.8|31421.6|31301.6|15
1645136010000|2022-02-17 22:13:30|31428|31313.5|31447|31327|31449.5|31329.5|31428|31311.9|11
1645136020000|2022-02-17 22:13:40|31446.1|31326.1|31429.4|31315.6|31446.1|31326.1|31412.8|31313.5|11
1645136030000|2022-02-17 22:13:50|31431.4|31314|31427.5|31307.5|31451.7|31331.7|31420.5|31300.5|12
1645136040000|2022-02-17 22:14:00|31428.5|31308.5|31426.2|31306.2|31430.2|31310.2|31424.5|31304.5|8
1645136050000|2022-02-17 22:14:10|31427.2|31307.2|31442.7|31322.7|31443.7|31323.7|31421.8|31301.8|9
1645136060000|2022-02-17 22:14:20|31421.3|31301.3|31415.3|31314.7|31425.8|31316.9|31408.4|31299.4|17
1645136070000|2022-02-17 22:14:30|31416.9|31316.9|31443|31323|31448.4|31328.4|31413.1|31310.1|21
1645136080000|2022-02-17 22:14:40|31442.2|31322.2|31435.6|31315.6|31443.7|31323.7|31435.6|31315.6|10
1645136090000|2022-02-17 22:14:50|31437|31317|31430|31310|31437|31317|31412.8|31292.8|12
1645136100000|2022-02-17 22:15:00|31416.4|31296.4|31418.1|31298.1|31431.5|31311.5|31416.4|31296.4|18
1645136110000|2022-02-17 22:15:10|31419.3|31299.3|31421.6|31301.6|31425.4|31305.4|31417.8|31297.8|9
1645136120000|2022-02-17 22:15:20|31422.9|31302.9|31411.2|31291.2|31424.5|31304.5|31411.2|31291.2|8
1645136130000|2022-02-17 22:15:30|31409.9|31313.7|31451.2|31331.2|31451.2|31335.3|31384.2|31312.6|16
1645136140000|2022-02-17 22:15:40|31405.6|31322.3|31425.9|31305.9|31437.7|31325.1|31405.6|31286.4|28
1645136150000|2022-02-17 22:15:50|31425.1|31305.1|31419.5|31299.5|31433.6|31313.6|31418.2|31298.2|19
1645136160000|2022-02-17 22:16:00|31424.8|31304.8|31416.1|31296.1|31436.5|31316.5|31416.1|31296.1|11
1645136170000|2022-02-17 22:16:10|31416.3|31296.3|31417.6|31297.6|31419.7|31299.7|31413.6|31293.6|7
1645136180000|2022-02-17 22:16:20|31417.5|31297.5|31407.8|31287.8|31419.8|31299.8|31404.9|31286.1|8
1645136190000|2022-02-17 22:16:30|31411.5|31287.9|31422.3|31302.3|31429.4|31309.4|31405.4|31286.7|12
1645136200000|2022-02-17 22:16:40|31412.4|31295.8|31428.8|31308.8|31431.5|31311.5|31412.4|31295.8|8
1645136210000|2022-02-17 22:16:50|31429|31309|31409.1|31289.4|31432.5|31312.5|31409.1|31289.4|6
1645136220000|2022-02-17 22:17:00|31408.9|31289|31423.9|31303.9|31425.9|31305.9|31405.2|31285.2|7
1645136230000|2022-02-17 22:17:10|31403.6|31329.2|31411.6|31325.6|31417.6|31329.2|31403.6|31323.9|5
1645136240000|2022-02-17 22:17:20|31408.2|31324.1|31414.6|31318.8|31444.2|31328.4|31408.2|31314.1|12
1645136250000|2022-02-17 22:17:30|31410.2|31290.2|31402.7|31287.7|31417.3|31297.3|31402.7|31287.7|8
1645136260000|2022-02-17 22:17:40|31400.9|31284.7|31423.8|31303.8|31433.8|31313.8|31400.9|31284.7|16
1645136270000|2022-02-17 22:17:50|31429.5|31309.5|31417.2|31297.2|31433.7|31313.7|31417.2|31297.2|11
1645136280000|2022-02-17 22:18:00|31417.7|31297.7|31414.1|31294.1|31426|31306|31414.1|31294.1|9
1645136290000|2022-02-17 22:18:10|31418.2|31298.2|31414|31306.1|31422.2|31310.5|31414|31298.2|10
1645136300000|2022-02-17 22:18:20|31421.8|31335.4|31442.7|31322.7|31459.4|31339.4|31400.1|31280.1|15
1645136310000|2022-02-17 22:18:30|31443.1|31323.1|31444.2|31324.2|31445.5|31325.5|31438.3|31318.3|12
1645136320000|2022-02-17 22:18:40|31444.6|31324.6|31440.7|31320.7|31444.6|31324.6|31438.5|31318.5|6
1645136330000|2022-02-17 22:18:50|31440.6|31320.6|31431.6|31311.6|31464.1|31344.1|31431.6|31311.6|5
1645136340000|2022-02-17 22:19:00|31424.8|31304.8|31439.7|31319.7|31440.2|31337.2|31415.7|31304.8|13
1645136350000|2022-02-17 22:19:10|31438.8|31318.8|31455.5|31335.5|31459.5|31339.5|31436.2|31316.2|7
1645136360000|2022-02-17 22:19:20|31455.1|31335.1|31433.9|31313.9|31455.6|31335.6|31428.2|31308.2|11
1645136370000|2022-02-17 22:19:30|31437.5|31317.5|31442.5|31322.5|31443.6|31323.6|31437.5|31317.5|8
1645136380000|2022-02-17 22:19:40|31425.4|31305.4|31440.5|31320.5|31440.5|31320.5|31425.4|31305.4|6
1645136390000|2022-02-17 22:19:50|31440.6|31320.6|31429.3|31336.8|31442.4|31336.8|31429.3|31320.6|6
1645136400000|2022-02-17 22:20:00|31424.8|31336.4|31456.4|31338.9|31464.1|31344.1|31424.8|31336.4|10
1645136410000|2022-02-17 22:20:10|31445.3|31339.3|31446.5|31337.3|31448.7|31339.5|31444.9|31334.6|7
1645136420000|2022-02-17 22:20:20|31447.6|31336|31454.2|31341.5|31462.2|31342.2|31447.6|31336|4
1645136430000|2022-02-17 22:20:30|31454.1|31337.7|31432.1|31318.7|31455.6|31337.7|31421|31301.6|9
1645136440000|2022-02-17 22:20:40|31449.5|31329.5|31424.3|31339.1|31449.5|31342.5|31423|31329.5|10
1645136450000|2022-02-17 22:20:50|31422.3|31340.4|31424.5|31340.8|31424.5|31340.8|31419|31340.4|4
1645136460000|2022-02-17 22:21:00|31405.5|31339.6|31408.7|31338.8|31429.6|31345.8|31395.8|31333.6|13
1645136470000|2022-02-17 22:21:10|31401.8|31337.3|31428.4|31335.7|31429.1|31347.1|31401.8|31335.7|9
1645136480000|2022-02-17 22:21:20|31430.2|31338.6|31423.1|31342.8|31430.2|31342.8|31423.1|31338.6|6
1645136490000|2022-02-17 22:21:30|31430.1|31338.5|31454.6|31342.8|31460.8|31342.8|31430.1|31338.5|6
1645136500000|2022-02-17 22:21:40|31451.7|31343.5|31433.9|31339.4|31451.7|31343.5|31423.4|31339.2|7
1645136510000|2022-02-17 22:21:50|31444.3|31342.1|31451.7|31339.5|31455.6|31342.7|31444.3|31338.2|7
1645136520000|2022-02-17 22:22:00|31454.1|31340.1|31450.9|31341.1|31454.1|31341.8|31450.9|31338.8|10
1645136530000|2022-02-17 22:22:10|31453.6|31340.3|31440.5|31340.7|31453.6|31341.2|31440.5|31338.8|6
1645136540000|2022-02-17 22:22:20|31462.4|31343.6|31453.5|31341.8|31462.4|31343.7|31453.5|31339.8|5
1645136550000|2022-02-17 22:22:30|31438.8|31342.5|31438.5|31342.5|31438.8|31342.5|31438.5|31342.5|2
1645136560000|2022-02-17 22:22:40|31445.3|31336.6|31443.1|31338.5|31445.3|31341.3|31439.9|31336.6|7
1645136570000|2022-02-17 22:22:50|31460.5|31341.3|31438|31342.6|31460.5|31342.6|31438|31338.3|7
1645136580000|2022-02-17 22:23:00|31441|31339.9|31444.9|31336.4|31444.9|31342.8|31437.8|31336.4|6
1645136590000|2022-02-17 22:23:10|31442.9|31338.2|31437.8|31343.2|31466.6|31346.6|31437.8|31337|8
1645136600000|2022-02-17 22:23:20|31446.3|31335.9|31412.3|31341.7|31446.3|31341.7|31405.8|31335.9|5
1645136610000|2022-02-17 22:23:30|31421.8|31335.9|31454.6|31340.4|31465.7|31345.7|31421.8|31335.9|8
1645136620000|2022-02-17 22:23:40|31452.7|31340.2|31447.1|31342.4|31454.4|31342.4|31447.1|31339|7
1645136630000|2022-02-17 22:23:50|31448.5|31339.3|31456.7|31339.7|31456.7|31343.5|31437.6|31339|5
1645136640000|2022-02-17 22:24:00|31449.8|31342.1|31447.7|31340.8|31450.9|31342.1|31447.7|31338.1|5
1645136650000|2022-02-17 22:24:10|31450.7|31338.2|31433.5|31316.6|31450.7|31339.5|31402.7|31288.8|13
1645136660000|2022-02-17 22:24:20|31432.9|31316.2|31436.1|31325|31436.1|31325|31428.2|31316.2|4
1645136670000|2022-02-17 22:24:30|31437.1|31343.9|31452.1|31344.5|31455.2|31344.5|31414.6|31339.3|8
1645136680000|2022-02-17 22:24:40|31455.2|31343.6|31413.3|31302.5|31455.2|31346.3|31413.3|31302.4|35
1645136690000|2022-02-17 22:24:50|31414.9|31302.4|31445.2|31339.8|31447.7|31339.9|31413.6|31297.8|37
1645136700000|2022-02-17 22:25:00|31444.5|31339.9|31424.3|31304.3|31444.5|31339.9|31424.3|31304.3|40
1645136710000|2022-02-17 22:25:10|31441.9|31339.6|31434.1|31339|31442.4|31339.6|31424|31304|34
1645136720000|2022-02-17 22:25:20|31441.2|31338.7|31440.5|31338.8|31448|31339.2|31417.5|31297.5|34
1645136730000|2022-02-17 22:25:30|31441|31338.3|31439.3|31338.8|31441.6|31340.3|31439.3|31338.1|28
1645136740000|2022-02-17 22:25:40|31421.2|31338.3|31454.9|31339.4|31457.9|31339.7|31420.6|31314.6|39
1645136750000|2022-02-17 22:25:50|31446.9|31339|31442.3|31337.4|31458.6|31340.8|31425|31305|22
1645136760000|2022-02-17 22:26:00|31445.1|31333.9|31454.6|31341.6|31456.9|31343.8|31437.3|31333.9|8
1645136770000|2022-02-17 22:26:10|31453.1|31338.4|31441.2|31338.9|31456.8|31340.6|31441.2|31337.4|10
1645136780000|2022-02-17 22:26:20|31437.3|31343.8|31441.2|31338.9|31456.8|31343.8|31437.3|31335.6|7
1645136790000|2022-02-17 22:26:30|31453.1|31336.9|31453.8|31339.6|31458.6|31342.3|31438.6|31336.9|10
1645136800000|2022-02-17 22:26:40|31451.5|31340.6|31435.4|31342.5|31451.5|31342.5|31435.4|31338.9|6
1645136810000|2022-02-17 22:26:50|31435.3|31335.5|31439|31338.3|31441.8|31340.1|31435.3|31335.5|10
1645136820000|2022-02-17 22:27:00|31445|31336.7|31455.7|31339.1|31455.7|31340.2|31443.8|31336.7|12
1645136830000|2022-02-17 22:27:10|31446.9|31341.9|31447.3|31340.3|31450.2|31342|31446.9|31337.8|9
1645136840000|2022-02-17 22:27:20|31446.8|31339|31455.4|31341.4|31458.2|31341.4|31446.8|31337.8|6
1645136850000|2022-02-17 22:27:30|31451|31340.9|31436.3|31337.9|31451|31340.9|31434.6|31337.2|9
1645136860000|2022-02-17 22:27:40|31438.1|31341.2|31434.2|31343.3|31447|31343.3|31434.2|31335.1|8
1645136870000|2022-02-17 22:27:50|31430|31347.7|31438.5|31339|31440.1|31347.7|31430|31337.1|10
1645136880000|2022-02-17 22:28:00|31426.8|31336|31436.3|31342.8|31441.2|31342.8|31426.8|31336|11
1645136890000|2022-02-17 22:28:10|31434.9|31345.1|31436.7|31340.8|31438.3|31345.1|31432.2|31338.1|10
1645136900000|2022-02-17 22:28:20|31434.4|31341.6|31438|31340.8|31439.6|31341.6|31434.3|31338.1|9
1645136910000|2022-02-17 22:28:30|31441.6|31338.1|31455.8|31340.9|31455.8|31340.9|31431.2|31315.1|6
1645136920000|2022-02-17 22:28:40|31452.6|31338.1|31444.8|31341.8|31452.6|31341.8|31444.8|31338.1|6
1645136930000|2022-02-17 22:28:50|31447.1|31338.3|31439|31319|31447.6|31339.6|31431.1|31311.1|8
1645136940000|2022-02-17 22:29:00|31438.9|31318.9|31444.6|31338.1|31445.5|31341.3|31430.1|31318.9|9
1645136950000|2022-02-17 22:29:10|31442.3|31340.9|31438.9|31342.8|31442.3|31342.8|31438.9|31338.3|4
1645136960000|2022-02-17 22:29:20|31441.3|31338.3|31454.9|31339.9|31459.1|31341.3|31427.6|31336.3|15
1645136970000|2022-02-17 22:29:30|31452.1|31339.8|31429.3|31309.3|31452.1|31339.8|31426.2|31307.5|5
1645136980000|2022-02-17 22:29:40|31434.1|31314.1|31433.4|31344|31436.1|31344|31429.5|31314.1|9
1645136990000|2022-02-17 22:29:50|31438|31339.4|31452.5|31340.7|31454.8|31341.2|31436.1|31337.5|5
1645137000000|2022-02-17 22:30:00|31435.8|31341.3|31430.8|31318.2|31452.4|31341.3|31415.7|31310.7|21
1645137010000|2022-02-17 22:30:10|31429.9|31316.8|31406.4|31333.3|31429.9|31333.5|31405.5|31316.8|23
1645137020000|2022-02-17 22:30:20|31412|31332.8|31402.5|31310.8|31417|31334.3|31399.4|31305.7|18
1645137030000|2022-02-17 22:30:30|31402.8|31311.1|31427.3|31307.3|31427.9|31311.1|31395.7|31287.3|19
1645137040000|2022-02-17 22:30:40|31420.9|31300.9|31417.5|31297.5|31431.1|31311.1|31417.5|31297.5|12
1645137050000|2022-02-17 22:30:50|31421|31301|31419.5|31334.3|31424.3|31336.7|31419.5|31300.6|13
1645137060000|2022-02-17 22:31:00|31424.1|31332.5|31434.5|31342.8|31438.8|31342.8|31413.3|31326.7|12
1645137070000|2022-02-17 22:31:10|31434.4|31342.9|31392.8|31323.7|31437.8|31346.2|31366.2|31317.3|11
1645137080000|2022-02-17 22:31:20|31387.8|31322.8|31410.7|31306|31415|31331.6|31387.7|31306|13
1645137090000|2022-02-17 22:31:30|31411.1|31315.2|31405.7|31302.3|31419.4|31316.8|31392.4|31298.4|18
1645137100000|2022-02-17 22:31:40|31428.4|31319.3|31418.7|31298.7|31428.4|31326.1|31418.7|31298.7|7
1645137110000|2022-02-17 22:31:50|31417.3|31342.1|31414.7|31343.6|31425.3|31344.9|31414.7|31339.7|7
1645137120000|2022-02-17 22:32:00|31435.1|31315.1|31426.1|31326.2|31435.8|31326.2|31426.1|31313.1|7
1645137130000|2022-02-17 22:32:10|31429|31327.2|31386.8|31308.3|31448|31333.4|31386.8|31308.3|9
1645137140000|2022-02-17 22:32:20|31392.7|31301.8|31405.9|31312.5|31424.9|31318.1|31392.7|31301.8|8
1645137150000|2022-02-17 22:32:30|31424.8|31323.6|31420.3|31311.7|31424.8|31324.6|31418.2|31310.4|8
1645137160000|2022-02-17 22:32:40|31417.9|31309.3|31423.5|31345.7|31433.3|31345.7|31417.5|31308.8|8
1645137170000|2022-02-17 22:32:50|31428.7|31340.8|31421.7|31347.5|31428.7|31347.5|31421.7|31340.8|5
1645137180000|2022-02-17 22:33:00|31444.1|31343.7|31438.6|31342.7|31444.1|31344.3|31435.4|31341.2|5
1645137190000|2022-02-17 22:33:10|31432.5|31344.8|31423.2|31346|31432.5|31346|31423.2|31337.3|4
1645137200000|2022-02-17 22:33:20|31422.5|31302.5|31396.6|31318.5|31422.5|31318.6|31383.8|31302.5|5
1645137210000|2022-02-17 22:33:30|31425.3|31331.2|31431.3|31345.9|31435|31345.9|31416.3|31329.2|7
1645137220000|2022-02-17 22:33:40|31430.7|31347.1|31432.8|31343.1|31435.8|31347.1|31430.7|31341.2|4
1645137230000|2022-02-17 22:33:50|31443.5|31339.2|31430.6|31347.3|31443.5|31347.3|31430.6|31339.2|4
1645137240000|2022-02-17 22:34:00|31444.5|31324.5|31441.5|31331.7|31445.5|31331.7|31440.7|31324.5|4
1645137250000|2022-02-17 22:34:10|31438.4|31334.6|31431.2|31346.1|31443.6|31346.6|31431.2|31334.6|6
1645137260000|2022-02-17 22:34:20|31435.7|31341.4|31431.7|31345.1|31435.7|31345.1|31431.7|31341.4|3
1645137270000|2022-02-17 22:34:30|31437.6|31340.3|31408.9|31358.9|31444.3|31359|31408.9|31340.3|6
1645137280000|2022-02-17 22:34:40|31422.2|31346.5|31421.1|31345.9|31425|31350.3|31418|31343.4|6
1645137290000|2022-02-17 22:34:50|31445.3|31343|31423.9|31326.3|31445.3|31350.3|31423.9|31316.5|8
1645137300000|2022-02-17 22:35:00|31430.9|31316.5|31416.7|31349.8|31430.9|31349.8|31416.7|31316.5|5
1645137310000|2022-02-17 22:35:10|31443.2|31343.8|31434.3|31342.9|31443.2|31345.8|31434.3|31340.3|5
1645137320000|2022-02-17 22:35:20|31430.2|31345.9|31431.7|31343.1|31434.8|31345.9|31430.2|31341.2|3
1645137330000|2022-02-17 22:35:30|31407.8|31357.8|31407.8|31357.8|31407.8|31357.8|31407.8|31357.8|1
1645137340000|2022-02-17 22:35:40|31423.8|31343.5|31377.3|31357.3|31423.8|31357.3|31367.3|31343.5|6
1645137350000|2022-02-17 22:35:50|31380.9|31360.9|31391.2|31326.8|31391.8|31360.9|31373.6|31322.5|6
1645137360000|2022-02-17 22:36:00|31421.2|31310.5|31417.3|31326.6|31428.7|31326.6|31417.3|31310.5|5
1645137370000|2022-02-17 22:36:10|31414.8|31329.4|31430.6|31329.4|31434.1|31329.6|31414.8|31326.6|4
1645137380000|2022-02-17 22:36:20|31434.1|31326.6|31424|31343.8|31434.1|31346.4|31421.1|31326.6|4
1645137390000|2022-02-17 22:36:30|31425.7|31325.4|31423|31337.9|31429.9|31337.9|31421.5|31325.4|4
1645137400000|2022-02-17 22:36:40|31421.8|31338.4|31372.3|31352.3|31427|31352.3|31370.9|31334.2|6
1645137410000|2022-02-17 22:36:50|31399.3|31327.1|31421.6|31338.3|31429.8|31338.3|31399.3|31327.1|5
1645137420000|2022-02-17 22:37:00|31420.3|31338.9|31424.6|31337|31426.8|31338.9|31420.2|31334.2|4
1645137430000|2022-02-17 22:37:10|31428.4|31339.5|31407.8|31357.8|31428.4|31357.8|31407.8|31339.5|6
1645137440000|2022-02-17 22:37:20|31423.6|31343.7|31396.1|31332.3|31423.6|31343.7|31396.1|31332.3|2
1645137450000|2022-02-17 22:37:30|31434.4|31315.3|31415.9|31350.1|31436|31350.1|31415.9|31315.3|7
1645137460000|2022-02-17 22:37:40|31422.6|31312.4|31419.9|31327.6|31425.3|31328.1|31415.9|31312.4|5
1645137470000|2022-02-17 22:37:50|31423.1|31327|31433.9|31313.9|31433.9|31327|31421.4|31310.5|11
1645137480000|2022-02-17 22:38:00|31433.5|31314.4|31428.6|31308.6|31433.5|31325.2|31426.1|31308.6|4
1645137490000|2022-02-17 22:38:10|31430.7|31316.1|31438.5|31318.8|31438.5|31336.5|31427.2|31315.2|9
1645137500000|2022-02-17 22:38:20|31432.1|31328|31433.1|31327.4|31433.1|31330.4|31429.4|31327.4|3
1645137510000|2022-02-17 22:38:30|31434.5|31325.7|31432.3|31326.6|31434.5|31330.3|31430.1|31325.7|5
1645137520000|2022-02-17 22:38:40|31423|31339.9|31418.1|31347.8|31427.3|31347.8|31418.1|31336.6|3
1645137530000|2022-02-17 22:38:50|31415.9|31350|31425.3|31340.7|31425.3|31350|31415.9|31340.7|3
1645137540000|2022-02-17 22:39:00|31419.9|31346|31424.2|31338.3|31428.1|31346|31419.9|31333.4|3
1645137550000|2022-02-17 22:39:10|31408|31358|31425.9|31341.3|31425.9|31358|31408|31341.3|3
1645137560000|2022-02-17 22:39:20|31427.1|31338.9|31430.4|31333.3|31430.5|31346.4|31420.3|31332.1|9
1645137570000|2022-02-17 22:39:30|31430.9|31333.8|31408.4|31335.5|31430.9|31341.5|31390.1|31333.3|7
1645137580000|2022-02-17 22:39:40|31405.4|31340.7|31412.7|31336.8|31415.4|31340.7|31405.4|31334.4|8
1645137590000|2022-02-17 22:39:50|31427.5|31335.2|31432.5|31331.3|31436.7|31339.4|31425.3|31326.4|5
1645137600000|2022-02-17 22:40:00|31430|31333.9|31431|31333.4|31431|31346.4|31415.2|31330.9|12
1645137610000|2022-02-17 22:40:10|31424.1|31340.7|31424.1|31340.7|31429.4|31342.5|31422|31335.2|7
1645137620000|2022-02-17 22:40:20|31425.7|31339.4|31428.5|31335.5|31429|31343.7|31423|31334.5|9
1645137630000|2022-02-17 22:40:30|31414.4|31334.1|31411.9|31348.3|31417.5|31348.3|31411.9|31334.1|10
1645137640000|2022-02-17 22:40:40|31417.7|31339.1|31434|31323.4|31439.3|31346.4|31413.7|31319.1|9
1645137650000|2022-02-17 22:40:50|31429.7|31327.7|31424.1|31340.7|31440.2|31340.7|31424.1|31324.6|6
1645137660000|2022-02-17 22:41:00|31425.3|31339.4|31427.2|31335.6|31429.9|31341|31425.3|31332.1|5
1645137670000|2022-02-17 22:41:10|31423.5|31340.2|31409.4|31341|31428|31358.7|31408.7|31336.8|10
1645137680000|2022-02-17 22:41:20|31406.8|31343.7|31430.5|31310.5|31442.2|31348.3|31406.8|31310.5|10
1645137690000|2022-02-17 22:41:30|31433.4|31313.4|31438.6|31318.6|31438.6|31318.6|31433.4|31313.4|9
1645137700000|2022-02-17 22:41:40|31438.2|31318.2|31435.2|31321.9|31439|31324.1|31433.4|31318.2|7
1645137710000|2022-02-17 22:41:50|31435.3|31322.9|31414|31340.5|31437.5|31342.5|31408.6|31317.8|11
1645137720000|2022-02-17 22:42:00|31416.7|31337|31427.1|31337.4|31433.5|31341.4|31414.8|31328.9|8
1645137730000|2022-02-17 22:42:10|31426.4|31338|31442.4|31322.4|31442.4|31338|31426.4|31322.2|9
1645137740000|2022-02-17 22:42:20|31438.9|31325.8|31442.9|31322.9|31443|31326.4|31438.5|31322.4|5
1645137750000|2022-02-17 22:42:30|31442.8|31322.8|31434.9|31327.5|31442.9|31327.5|31434.9|31321.5|6
1645137760000|2022-02-17 22:42:40|31434.8|31327.9|31442.1|31322.1|31442.1|31327.9|31434.8|31321.8|6
1645137770000|2022-02-17 22:42:50|31416.6|31350.8|31421.2|31336.9|31427|31350.8|31416.6|31330.7|5
1645137780000|2022-02-17 22:43:00|31436|31330|31418.5|31332.5|31441.8|31342.4|31415.5|31321.8|13
1645137790000|2022-02-17 22:43:10|31417.1|31338.8|31432.6|31320.5|31434.1|31338.8|31414.4|31314.1|4
1645137800000|2022-02-17 22:43:20|31437|31317|31433.4|31313.4|31437|31317|31417.2|31304|25
1645137810000|2022-02-17 22:43:30|31433.7|31313.7|31436.7|31316.7|31436.7|31316.7|31433.7|31313.7|6
1645137820000|2022-02-17 22:43:40|31437.3|31317.3|31422.5|31331|31437.4|31335.3|31419.4|31316.9|10
1645137830000|2022-02-17 22:43:50|31427.8|31331.7|31428.4|31332.3|31433.5|31334.1|31425.6|31327.2|5
1645137840000|2022-02-17 22:44:00|31423.9|31336.2|31425.5|31335.3|31428.9|31336.2|31423.9|31331.9|3
1645137850000|2022-02-17 22:44:10|31428.9|31331.9|31424.1|31335.1|31428.9|31339.6|31423.7|31331.4|8
1645137860000|2022-02-17 22:44:20|31422.8|31335.9|31436.5|31321.5|31436.5|31340|31420.9|31321.5|7
1645137870000|2022-02-17 22:44:30|31440.1|31320.1|31424.3|31335.3|31440.7|31335.3|31424.3|31319.1|8
1645137880000|2022-02-17 22:44:40|31421.7|31337.9|31422.1|31339.2|31428.5|31339.2|31421.7|31332|4
1645137890000|2022-02-17 22:44:50|31425.8|31335.4|31418.5|31346.8|31425.8|31346.8|31418.5|31335.4|3
1645137900000|2022-02-17 22:45:00|31416.4|31349|31430.3|31333.7|31440.6|31357.8|31407.8|31320.6|10
1645137910000|2022-02-17 22:45:10|31423.6|31340.7|31425.8|31338.7|31431.8|31340.7|31423.6|31332.4|6
1645137920000|2022-02-17 22:45:20|31426.2|31344.5|31434.2|31327.5|31444.3|31344.5|31426.2|31317.8|11
1645137930000|2022-02-17 22:45:30|31434.3|31325.9|31434.7|31330.8|31440.8|31344.9|31427.9|31320.6|10
1645137940000|2022-02-17 22:45:40|31431.7|31333.9|31435.1|31336.1|31435.1|31343.7|31428.8|31332.5|7
1645137950000|2022-02-17 22:45:50|31444.1|31324.1|31436.1|31329.5|31444.1|31333.6|31435.3|31324.1|5
1645137960000|2022-02-17 22:46:00|31442.7|31322.7|31433.7|31337.6|31442.7|31337.6|31433.7|31322.7|4
1645137970000|2022-02-17 22:46:10|31436.9|31333.4|31443.7|31323.7|31444.1|31335.2|31434.7|31323.6|7
1645137980000|2022-02-17 22:46:20|31444.3|31324.3|31432.2|31340.4|31444.3|31340.4|31432.2|31324.3|4
1645137990000|2022-02-17 22:46:30|31429|31343.6|31426.8|31344|31429|31349.1|31422.7|31343.6|4
1645138000000|2022-02-17 22:46:40|31425|31346.2|31431.7|31333.9|31438.8|31346.2|31424.7|31326.2|7
1645138010000|2022-02-17 22:46:50|31433.7|31332.6|31424.1|31349.1|31443.1|31349.1|31424.1|31323.1|5
1645138020000|2022-02-17 22:47:00|31444.2|31324.2|31433.3|31336.4|31444.2|31336.4|31433.3|31324.2|5
1645138030000|2022-02-17 22:47:10|31433|31336.9|31421.8|31345|31433.9|31345|31421.8|31335.7|3
1645138040000|2022-02-17 22:47:20|31427.6|31339.7|31428|31345|31430.2|31348.1|31424.7|31339.7|6
1645138050000|2022-02-17 22:47:30|31417.6|31348.9|31409.9|31345|31419.9|31348.9|31403.3|31339.6|6
1645138060000|2022-02-17 22:47:40|31410|31348.9|31418.3|31339.6|31418.3|31348.9|31410|31339.6|4
1645138070000|2022-02-17 22:47:50|31407.3|31340.4|31422|31345.7|31422|31349.1|31405.7|31340.4|7
1645138080000|2022-02-17 22:48:00|31418.8|31347.7|31422.7|31349.1|31429.9|31349.1|31418.8|31343.9|6
1645138090000|2022-02-17 22:48:10|31429.1|31342.4|31428|31345|31430.5|31347.3|31419.9|31342.4|5
1645138100000|2022-02-17 22:48:20|31409.1|31345.7|31414.2|31345|31419.6|31349|31406.9|31335.7|6
1645138110000|2022-02-17 22:48:30|31419.6|31335.7|31431.1|31343.2|31431.1|31349.1|31412.3|31335.7|5
1645138120000|2022-02-17 22:48:40|31431.2|31343.5|31408.2|31346.8|31431.2|31346.8|31402.4|31335.7|9
1645138130000|2022-02-17 22:48:50|31421.4|31301.4|31429.6|31343.2|31429.6|31349.1|31408.7|31288.7|9
1645138140000|2022-02-17 22:49:00|31425|31346.1|31425|31346.1|31429.1|31349|31422.7|31342.3|4
1645138150000|2022-02-17 22:49:10|31423.9|31347.5|31419.4|31353|31430.9|31353|31419.4|31342.3|5
1645138160000|2022-02-17 22:49:20|31430.5|31341.3|31427.6|31339.6|31430.5|31348.9|31417.6|31339.6|5
1645138170000|2022-02-17 22:49:30|31417.6|31348.8|31421.7|31352.3|31429.5|31352.3|31417.6|31337.8|6
1645138180000|2022-02-17 22:49:40|31431.8|31335.6|31421.8|31344.7|31431.8|31348.8|31417.6|31335.5|5
1645138190000|2022-02-17 22:49:50|31429.5|31337.7|31425.1|31347.5|31432.5|31347.5|31425.1|31337.7|4
1645138200000|2022-02-17 22:50:00|31410.4|31355.1|31416.1|31296.1|31431.8|31355.1|31410.4|31296.1|6
1645138210000|2022-02-17 22:50:10|31414.1|31294.1|31417.9|31304.9|31422.6|31304.9|31413.7|31293.7|10
1645138220000|2022-02-17 22:50:20|31417.8|31304.8|31425.4|31308.3|31427.4|31322.4|31417.8|31304.8|10
1645138230000|2022-02-17 22:50:30|31442.7|31322.7|31439.6|31325.7|31443|31328.9|31437.4|31322.7|6
1645138240000|2022-02-17 22:50:40|31429.8|31341.1|31424.8|31342.5|31429.8|31344|31424.8|31341.1|3
1645138250000|2022-02-17 22:50:50|31427.5|31339.5|31426.3|31340.8|31429.7|31340.8|31426.3|31337.7|4
1645138260000|2022-02-17 22:51:00|31425.5|31347.6|31435.5|31326.7|31435.5|31348.6|31416.8|31326.7|7
1645138270000|2022-02-17 22:51:10|31423.9|31339.7|31428.2|31338.5|31428.3|31341.4|31423.9|31338.5|4
1645138280000|2022-02-17 22:51:20|31425.9|31341.1|31408.7|31342.3|31429.9|31342.3|31408.2|31330.3|7
1645138290000|2022-02-17 22:51:30|31411.3|31342.7|31417|31347.3|31417|31347.3|31411.3|31337.9|5
1645138300000|2022-02-17 22:51:40|31416.7|31347.6|31432.1|31330.4|31435.2|31347.8|31416.7|31327|11
1645138310000|2022-02-17 22:51:50|31428.8|31334|31434.9|31343.2|31446.1|31351.7|31422.5|31334|6
1645138320000|2022-02-17 22:52:00|31434.8|31341.7|31428.4|31347.9|31434.8|31347.9|31428.4|31341.7|3
1645138330000|2022-02-17 22:52:10|31431|31346.7|31424.1|31335.9|31433.1|31346.7|31424.1|31332.9|6
1645138340000|2022-02-17 22:52:20|31421.5|31340.1|31425.6|31335|31427.4|31340.1|31421.5|31335|5
1645138350000|2022-02-17 22:52:30|31435.2|31324.9|31422|31343|31435.2|31343.5|31421.8|31324.9|8
1645138360000|2022-02-17 22:52:40|31427|31337.5|31438.6|31318.6|31438.6|31339.8|31423.6|31318.6|7
1645138370000|2022-02-17 22:52:50|31436.8|31321.5|31432.4|31329.8|31436.8|31337.4|31426.3|31321.5|7
1645138380000|2022-02-17 22:53:00|31430.8|31331.6|31421.9|31343.2|31431.7|31347.9|31417.6|31330.1|7
1645138390000|2022-02-17 22:53:10|31420.1|31345.2|31422.4|31339.6|31425.1|31345.2|31420.1|31334.3|8
1645138400000|2022-02-17 22:53:20|31417.9|31351.8|31420.2|31344.1|31428.9|31351.8|31417.9|31335.3|4
1645138410000|2022-02-17 22:53:30|31416.6|31347.8|31422.7|31343.7|31424|31347.9|31416.6|31343|6
1645138420000|2022-02-17 22:53:40|31421.2|31345.5|31422.8|31341.6|31422.8|31347.8|31416.6|31341.6|3
1645138430000|2022-02-17 22:53:50|31418.7|31345.7|31418.6|31345.7|31422.7|31345.7|31418.6|31341.6|4
1645138440000|2022-02-17 22:54:00|31425.2|31339|31410.4|31354.1|31425.2|31354.1|31410.4|31339|4
1645138450000|2022-02-17 22:54:10|31420.2|31344.1|31400.3|31341.5|31420.2|31344.1|31392.3|31335.3|8
1645138460000|2022-02-17 22:54:20|31402.3|31345.7|31400.3|31341.5|31407.8|31360.3|31380.3|31341.5|6
1645138470000|2022-02-17 22:54:30|31416.5|31325.3|31412.6|31334.7|31423.1|31343.6|31412.6|31325.3|11
1645138480000|2022-02-17 22:54:40|31408.6|31336.2|31412.7|31333.7|31416.1|31337.9|31401.4|31332.5|9
1645138490000|2022-02-17 22:54:50|31412.4|31338.7|31415.3|31341.6|31415.3|31347.8|31411.5|31338.7|4
1645138500000|2022-02-17 22:55:00|31414.4|31340.6|31421.1|31334.1|31424.1|31341.1|31414.4|31330.1|6
1645138510000|2022-02-17 22:55:10|31428.7|31336.2|31424.4|31340.5|31433.2|31340.5|31424.4|31331.8|5
1645138520000|2022-02-17 22:55:20|31416.1|31347.7|31424.4|31339|31424.4|31347.7|31416.1|31339|2
1645138530000|2022-02-17 22:55:30|31426|31337.3|31433.3|31330.3|31438.3|31343.4|31423|31323.4|8
1645138540000|2022-02-17 22:55:40|31424|31339.7|31409.5|31330.4|31431|31339.7|31409.5|31330.4|4
1645138550000|2022-02-17 22:55:50|31418.1|31321.4|31432.1|31329.7|31433.6|31340.7|31418.1|31321.4|8
1645138560000|2022-02-17 22:56:00|31425.9|31337.9|31440.7|31320.7|31440.8|31337.9|31425.9|31320.7|6
1645138570000|2022-02-17 22:56:10|31440.1|31321.7|31412.7|31325|31440.1|31329.4|31412.7|31321.2|7
1645138580000|2022-02-17 22:56:20|31411.8|31324.8|31424|31331.7|31424|31337.2|31411.8|31324.8|8
1645138590000|2022-02-17 22:56:30|31420.9|31333.7|31414.8|31332.9|31422.2|31336.8|31410.8|31331.2|11
1645138600000|2022-02-17 22:56:40|31420|31331.7|31421.9|31345.1|31427.8|31345.1|31414.6|31331.7|7
1645138610000|2022-02-17 22:56:50|31420.8|31346.4|31425.8|31337.7|31428.2|31346.4|31420.6|31334.3|6
1645138620000|2022-02-17 22:57:00|31423.7|31340.6|31422.9|31343.2|31425.5|31345.2|31421.2|31340.6|9
1645138630000|2022-02-17 22:57:10|31434|31330.7|31425.4|31340.1|31434|31340.1|31425.4|31330.7|4
1645138640000|2022-02-17 22:57:20|31426.1|31339.4|31431.8|31333.7|31431.8|31343.2|31424.5|31333.7|6
1645138650000|2022-02-17 22:57:30|31434.8|31326.4|31415.4|31330.3|31434.8|31338.7|31399.2|31319.3|17
1645138660000|2022-02-17 22:57:40|31416.1|31332.7|31412.1|31339|31418.2|31347.4|31407.1|31327.9|10
1645138670000|2022-02-17 22:57:50|31418.4|31334.5|31409|31332.7|31418.4|31336.6|31409|31323.2|9
1645138680000|2022-02-17 22:58:00|31411.2|31333.4|31406.3|31347.4|31418.4|31347.4|31406.1|31329.8|12
1645138690000|2022-02-17 22:58:10|31399.7|31349.7|31415.3|31331.9|31417|31349.7|31398.6|31330.3|12
1645138700000|2022-02-17 22:58:20|31419.3|31327.5|31418.4|31336|31419.3|31336|31412.6|31327.1|7
1645138710000|2022-02-17 22:58:30|31422.7|31333.2|31442.4|31326.3|31444.8|31338.3|31420.2|31324.4|9
1645138720000|2022-02-17 22:58:40|31438.4|31330.9|31434.7|31332|31438.4|31332|31433.8|31327.5|5
1645138730000|2022-02-17 22:58:50|31440|31324.4|31433.6|31336.1|31443.1|31345.5|31426.7|31324.4|6
1645138740000|2022-02-17 22:59:00|31437.3|31333.1|31424|31333.6|31437.3|31340.5|31414.9|31331.4|18
1645138750000|2022-02-17 22:59:10|31419.7|31340.7|31421.5|31330|31442.1|31341.4|31408.1|31319.2|16
1645138760000|2022-02-17 22:59:20|31416.8|31341.2|31419.1|31331.1|31434.2|31341.2|31416.8|31319.9|14
1645138770000|2022-02-17 22:59:30|31421.7|31329.3|31425.7|31332.5|31430.6|31337.2|31420.3|31323.4|18
1645138780000|2022-02-17 22:59:40|31425.5|31329.4|31408.7|31351.3|31432.3|31351.3|31407.7|31320.6|14
1645138790000|2022-02-17 22:59:50|31427.2|31332.5|31423.5|31336.6|31427.2|31341.9|31412.7|31332.5|16
1645138800000|2022-02-17 23:00:00|31422.3|31338.7|31426.8|31306.8|31434.1|31338.7|31417.9|31303.7|28
1645138810000|2022-02-17 23:00:10|31429|31309|31427.8|31307.8|31433.7|31313.7|31420.5|31300.5|32
1645138820000|2022-02-17 23:00:20|31427.1|31307.1|31434.5|31314.5|31435.7|31315.7|31419.9|31299.9|23
1645138830000|2022-02-17 23:00:30|31432.8|31312.8|31437.9|31317.9|31441|31321|31427|31309.8|20
1645138840000|2022-02-17 23:00:40|31439.6|31319.6|31438.6|31318.6|31440.6|31320.6|31438.6|31318.6|10
1645138850000|2022-02-17 23:00:50|31438.7|31318.7|31440|31320.8|31441.7|31321.7|31438.7|31318.7|19
1645138860000|2022-02-17 23:01:00|31440.1|31321|31439.2|31319.2|31441.7|31325|31433.8|31318.6|24
1645138870000|2022-02-17 23:01:10|31438.9|31318.9|31391|31271|31440|31321.9|31391|31271|20
1645138910000|2022-02-17 23:01:50|31394.7|31274.7|31394.4|31274.4|31394.7|31274.7|31394.4|31274.4|2
1645138920000|2022-02-17 23:02:00|31395.1|31275.1|31393.7|31273.7|31395.1|31275.1|31393.7|31273.7|5
1645138930000|2022-02-17 23:02:10|31393.4|31273.4|31386.3|31266.3|31394|31274|31385.5|31265.5|13
1645138940000|2022-02-17 23:02:20|31387.5|31267.5|31391.5|31271.5|31391.5|31271.5|31387.5|31267.5|2
1645138970000|2022-02-17 23:02:50|31383.8|31263.8|31384|31264|31387.6|31267.6|31383.8|31263.8|5
1645138980000|2022-02-17 23:03:00|31383.9|31263.9|31390.4|31270.4|31396.2|31276.2|31383.5|31263.5|18
1645138990000|2022-02-17 23:03:10|31389.5|31269.5|31384.8|31264.8|31389.5|31269.5|31383.3|31263.3|5
1645139000000|2022-02-17 23:03:20|31384.9|31264.9|31441.3|31321.3|31441.9|31321.9|31383.1|31263.1|23
1645139010000|2022-02-17 23:03:30|31441.2|31321.2|31437.1|31317.1|31441.7|31321.7|31434.9|31314.9|21
1645139020000|2022-02-17 23:03:40|31437.2|31317.2|31440.4|31320.4|31441.3|31321.3|31434.6|31314.6|23
1645139030000|2022-02-17 23:03:50|31440.5|31320.5|31439.2|31319.2|31441.1|31321.1|31436.1|31316.1|19
1645139040000|2022-02-17 23:04:00|31438.4|31318.4|31439.1|31319.1|31440.4|31320.4|31431.1|31311.1|15
1645139050000|2022-02-17 23:04:10|31440|31320|31438.6|31318.6|31440|31320|31436|31316|18
1645139060000|2022-02-17 23:04:20|31438.3|31318.3|31439.8|31319.8|31440.2|31320.2|31436.5|31316.9|15
1645139070000|2022-02-17 23:04:30|31438.6|31318.6|31438.6|31318.6|31439.5|31319.5|31438|31318|21
1645139080000|2022-02-17 23:04:40|31438.2|31318.2|31439.4|31319.4|31440.2|31320.2|31438.2|31318.2|16
1645139090000|2022-02-17 23:04:50|31439.3|31319.3|31440|31320|31440.4|31325.5|31430.5|31319.3|15
1645139100000|2022-02-17 23:05:00|31438.8|31321.5|31436.3|31316.3|31441.6|31321.6|31432.4|31314.3|26
1645139110000|2022-02-17 23:05:10|31436.7|31316.7|31437|31317|31437.1|31317.1|31433.8|31313.8|17
1645139120000|2022-02-17 23:05:20|31436.8|31316.8|31434.8|31314.8|31437.3|31317.3|31433.3|31313.3|17
1645139130000|2022-02-17 23:05:30|31435.4|31315.4|31436.4|31316.4|31436.4|31325.1|31425.9|31315.4|17
1645139140000|2022-02-17 23:05:40|31437.1|31317.1|31433.1|31313.1|31437.2|31320.8|31416.3|31312.8|30
1645139150000|2022-02-17 23:05:50|31429.4|31316.3|31428.8|31320|31435.5|31323.4|31422.4|31313.4|20
1645139160000|2022-02-17 23:06:00|31431.4|31317.8|31432.2|31319.3|31436.2|31323.8|31421.5|31314.9|22
1645139170000|2022-02-17 23:06:10|31432.8|31318.6|31430.7|31320|31433.9|31322.7|31426.7|31318.2|18
1645139180000|2022-02-17 23:06:20|31431.3|31319.9|31430.9|31326.3|31432.1|31326.6|31427.3|31319.1|14
1645139190000|2022-02-17 23:06:30|31430.8|31324.1|31432.4|31320.4|31438|31327.2|31428.2|31316.6|21
1645139200000|2022-02-17 23:06:40|31431.1|31322.6|31436.4|31318.5|31439.2|31327|31424.8|31314|23
1645139210000|2022-02-17 23:06:50|31436.5|31316.5|31430.1|31317.6|31437.6|31328.7|31427.4|31315.9|16
1645139220000|2022-02-17 23:07:00|31424.1|31331|31426.7|31319.5|31432.6|31331|31423.3|31318.9|24
1645139230000|2022-02-17 23:07:10|31427.5|31320.1|31428.5|31319.3|31429.8|31320.8|31425.8|31318.7|16
1645139240000|2022-02-17 23:07:20|31426.8|31320.7|31428.9|31316|31430.6|31327.3|31416.2|31316|21
1645139250000|2022-02-17 23:07:30|31429.3|31316.2|31428.9|31315.8|31431.2|31330.7|31406.7|31314.8|22
1645139260000|2022-02-17 23:07:40|31428.1|31316.3|31427.3|31316.2|31429.6|31318.1|31427.2|31315.4|13
1645139270000|2022-02-17 23:07:50|31424.2|31316|31431.5|31311.5|31433.2|31316|31424.2|31311.2|18
1645139280000|2022-02-17 23:08:00|31432.3|31312.3|31431.5|31311.5|31433|31313|31431.3|31311.3|16
1645139290000|2022-02-17 23:08:10|31425.7|31313.7|31430.1|31311.1|31430.1|31313.7|31425.7|31311.1|6
1645139300000|2022-02-17 23:08:20|31428.1|31312.3|31427.9|31313|31428.1|31314.6|31425.4|31312.1|10
1645139310000|2022-02-17 23:08:30|31431.2|31311.2|31418.9|31322|31431.2|31323|31417.4|31311.2|7
1645139320000|2022-02-17 23:08:40|31402.5|31327.5|31419.1|31321.1|31421.5|31327.7|31402.5|31317.1|10
1645139330000|2022-02-17 23:08:50|31417.8|31322|31419.1|31321.7|31419.8|31322|31417.8|31320.3|7
1645139340000|2022-02-17 23:09:00|31418.5|31321.2|31423.7|31315.6|31423.7|31323.9|31411.8|31315.6|9
1645139350000|2022-02-17 23:09:10|31420.1|31319|31425.7|31315.6|31427.9|31319.8|31417.1|31313.7|12
1645139360000|2022-02-17 23:09:20|31428.4|31313.5|31423.5|31317.7|31428.4|31317.9|31423.1|31313.5|12
1645139370000|2022-02-17 23:09:30|31427.2|31314.5|31425.9|31315.3|31427.4|31317.5|31423.8|31314.4|11
1645139380000|2022-02-17 23:09:40|31404.3|31324.2|31418.2|31321.1|31424.7|31324.2|31404.3|31314.9|14
1645139390000|2022-02-17 23:09:50|31421.8|31321.5|31426.6|31314.4|31426.7|31321.5|31421.8|31314.4|14
1645139400000|2022-02-17 23:10:00|31428.2|31313.2|31416.5|31320.9|31428.2|31321.5|31411.7|31313.2|17
1645139410000|2022-02-17 23:10:10|31418|31316.8|31416.8|31320.5|31423.8|31323.9|31407.8|31316.4|11
1645139420000|2022-02-17 23:10:20|31397|31326.3|31421.5|31316.8|31425.6|31326.3|31397|31313.4|13
1645139430000|2022-02-17 23:10:30|31422.6|31315.9|31420.2|31318.2|31427.9|31320.6|31411.8|31312.3|17
1645139440000|2022-02-17 23:10:40|31417.4|31320|31420.7|31316.2|31421.2|31323.9|31414.5|31316.2|12
1645139450000|2022-02-17 23:10:50|31420.5|31315.8|31420.2|31315|31422.5|31320.1|31412.4|31314.4|10
1645139460000|2022-02-17 23:11:00|31419.4|31315.7|31422.5|31314.9|31425.4|31316.7|31418.6|31312.5|18
1645139470000|2022-02-17 23:11:10|31423.7|31313.9|31422|31314.9|31425.2|31315.5|31421.3|31312.6|8
1645139480000|2022-02-17 23:11:20|31402.1|31322.2|31425.8|31308.8|31427.9|31322.2|31402.1|31307.9|12
1645139490000|2022-02-17 23:11:30|31417.4|31319.1|31422|31313.5|31422|31319.1|31415.7|31313.5|14
1645139500000|2022-02-17 23:11:40|31422.4|31312.6|31416.1|31319.6|31422.4|31322.1|31412.9|31312.6|19
1645139510000|2022-02-17 23:11:50|31415.1|31319.9|31416.1|31318.9|31416.1|31321.4|31414.1|31318.8|14
1645139520000|2022-02-17 23:12:00|31414.4|31319.7|31416.9|31319.2|31419.6|31319.7|31414.4|31317.3|12
1645139530000|2022-02-17 23:12:10|31419.5|31316.6|31418.3|31316.9|31419.5|31322.3|31407|31316.6|11
1645139540000|2022-02-17 23:12:20|31417.7|31317.8|31416.9|31316.2|31419.8|31319.2|31416.4|31314.2|16
1645139550000|2022-02-17 23:12:30|31417.1|31316.4|31414.4|31319.4|31417.1|31321.8|31406.8|31316.2|13
1645139560000|2022-02-17 23:12:40|31416.3|31316.3|31418|31318.1|31418.5|31318.6|31414.7|31315.2|15
1645139570000|2022-02-17 23:12:50|31418.4|31317.6|31414.8|31318.3|31418.4|31319.5|31412.3|31316.4|13
1645139580000|2022-02-17 23:13:00|31428.1|31310.2|31427.1|31310.3|31428.7|31311.3|31425.6|31308.7|11
1645139590000|2022-02-17 23:13:10|31428.8|31310.4|31428.9|31308.9|31429|31311.2|31425.3|31308.8|9
1645139600000|2022-02-17 23:13:20|31427.9|31309.1|31419.8|31315.4|31428|31315.4|31419.8|31307.8|11
1645139610000|2022-02-17 23:13:30|31418.1|31316.8|31417.7|31316.7|31418.3|31320.3|31414.1|31316.7|12
1645139620000|2022-02-17 23:13:40|31416.4|31316.6|31413.2|31318.8|31420|31319.4|31412|31315.3|15
1645139630000|2022-02-17 23:13:50|31415.2|31317.4|31419|31317|31420.2|31317.4|31415.2|31315.3|11
1645139640000|2022-02-17 23:14:00|31418.1|31318.4|31419.1|31317.2|31421.5|31318.4|31418.1|31315.3|6
1645139650000|2022-02-17 23:14:10|31416.7|31319|31425.4|31310.5|31425.4|31325.2|31397.5|31310.5|15
1645139660000|2022-02-17 23:14:20|31424.2|31312|31419.1|31317.4|31425.2|31317.8|31418.4|31312|10
1645139670000|2022-02-17 23:14:30|31418.9|31317.7|31419|31317|31420.6|31318.5|31416.9|31315.8|11
1645139680000|2022-02-17 23:14:40|31419.5|31316.6|31422.9|31313.9|31423|31319.8|31411.8|31312.2|18
1645139690000|2022-02-17 23:14:50|31420.9|31315.5|31421.3|31314.1|31421.3|31319.4|31416.1|31314.1|12
1645139700000|2022-02-17 23:15:00|31419.9|31315.2|31426.5|31310.5|31426.5|31324.9|31401.6|31310.5|18
1645139710000|2022-02-17 23:15:10|31426.7|31310.8|31402.2|31318.4|31426.7|31321.7|31402.2|31309.7|11
1645139720000|2022-02-17 23:15:20|31410.2|31319.6|31406.1|31321.2|31410.4|31321.8|31405.1|31318.9|10
1645139730000|2022-02-17 23:15:30|31409|31320|31406.8|31320.6|31412|31322.2|31405.2|31319.1|8
1645139740000|2022-02-17 23:15:40|31408.3|31320.8|31416|31319.8|31420.7|31323.3|31403.7|31309|14
1645139750000|2022-02-17 23:15:50|31417.3|31317.1|31415.4|31318.9|31418.7|31325.2|31413.1|31313.1|13
1645139760000|2022-02-17 23:16:00|31416.7|31315.4|31413.8|31319.6|31416.7|31320.7|31413.1|31314.4|20
1645139770000|2022-02-17 23:16:10|31414.8|31317.3|31418.1|31319.7|31418.6|31320.3|31413.7|31315.9|12
1645139780000|2022-02-17 23:16:20|31418.6|31319|31410.8|31321.2|31419|31321.7|31408.9|31318.3|14
1645139790000|2022-02-17 23:16:30|31411|31320.6|31415.8|31319.5|31419.2|31322.3|31410.7|31314.6|13
1645139800000|2022-02-17 23:16:40|31418|31317.4|31417.1|31321.4|31418|31323.1|31414.4|31317.4|12
1645139810000|2022-02-17 23:16:50|31417.8|31320.3|31424.6|31329.7|31424.6|31329.7|31400.7|31319.4|15
1645139820000|2022-02-17 23:17:00|31425.6|31317.8|31416.9|31324.6|31425.6|31327.6|31413.5|31316.7|21
1645139830000|2022-02-17 23:17:10|31418.2|31326.2|31414.1|31325.9|31418.8|31328.5|31411|31325.7|12
1645139840000|2022-02-17 23:17:20|31415.1|31325.8|31415.3|31325.8|31416.8|31326.7|31410.8|31324.4|7
1645139850000|2022-02-17 23:17:30|31428.2|31315.8|31421.8|31324.7|31428.2|31326.6|31418|31315.8|12
1645139860000|2022-02-17 23:17:40|31419.3|31326.5|31421.4|31323.2|31425.1|31329|31407.3|31315.8|14
1645139870000|2022-02-17 23:17:50|31414.5|31330.6|31413.2|31324.3|31421.5|31330.6|31404.7|31315.9|9
1645139880000|2022-02-17 23:18:00|31415|31322.6|31418.6|31324.4|31418.6|31327.6|31414.6|31322.6|13
1645139890000|2022-02-17 23:18:10|31420.1|31324.9|31412.2|31324.2|31420.4|31326.9|31410.2|31324.2|21
1645139900000|2022-02-17 23:18:20|31412.5|31323.8|31418.8|31325.3|31420.1|31325.7|31411.3|31321.4|14
1645139910000|2022-02-17 23:18:30|31417.8|31325.8|31419.9|31320.2|31419.9|31326.9|31404.6|31320.2|15
1645139920000|2022-02-17 23:18:40|31425.3|31312.9|31407.5|31323.6|31425.3|31327|31401.6|31312.9|9
1645139930000|2022-02-17 23:18:50|31408.9|31322.8|31417.1|31321.8|31421.3|31323.1|31408.9|31316.3|14
1645139940000|2022-02-17 23:19:00|31417.7|31321.5|31409.3|31324|31418.9|31324.5|31408.6|31320|19
1645139950000|2022-02-17 23:19:10|31410.2|31323.6|31409|31324|31413.1|31324.7|31409|31323.1|16
1645139960000|2022-02-17 23:19:20|31420|31327.6|31412.8|31324.5|31420|31327.6|31412.8|31318.2|11
1645139970000|2022-02-17 23:19:30|31415.8|31322.4|31403.8|31324.3|31418.3|31324.3|31403.6|31320.3|7
1645139980000|2022-02-17 23:19:40|31398.2|31322.6|31409.2|31322.8|31421.3|31324.9|31398.2|31314.6|11
1645139990000|2022-02-17 23:19:50|31408.4|31324|31408.4|31322.8|31414|31324|31408.3|31321.8|8
1645140000000|2022-02-17 23:20:00|31408.7|31322.1|31413.1|31321.9|31413.1|31323.5|31408.7|31321.9|11
1645140010000|2022-02-17 23:20:10|31412.6|31321.1|31415.9|31327.7|31415.9|31327.7|31407|31321.1|6
1645140020000|2022-02-17 23:20:20|31411.8|31327.8|31412.6|31321.8|31419.6|31327.8|31403.2|31314.3|10
1645140030000|2022-02-17 23:20:30|31414.3|31322.1|31415.5|31321.7|31416.6|31323.8|31412.6|31319.6|15
1645140040000|2022-02-17 23:20:40|31416|31317.7|31415.9|31322.8|31416.8|31322.9|31396.9|31314.1|12
1645140050000|2022-02-17 23:20:50|31416.2|31322.4|31415.4|31321.7|31417.4|31324.4|31414.6|31321|13
1645140060000|2022-02-17 23:21:00|31414.6|31323.8|31408.1|31321.4|31417|31323.8|31405.8|31321.2|11
1645140070000|2022-02-17 23:21:10|31406.6|31324|31413.6|31323.9|31417.7|31324.8|31402|31318.9|19
1645140080000|2022-02-17 23:21:20|31412.2|31323.2|31416.4|31325|31421|31325.1|31400.4|31319.4|17
1645140090000|2022-02-17 23:21:30|31418.6|31319.1|31405.3|31323.1|31418.6|31323.1|31404.3|31315.8|6
1645140100000|2022-02-17 23:21:40|31406.7|31323.2|31400.7|31322.5|31413.7|31323.4|31394.9|31320.4|11
1645140110000|2022-02-17 23:21:50|31410.9|31321|31409.9|31322.3|31412.5|31324.3|31407.8|31320.2|13
1645140120000|2022-02-17 23:22:00|31409.6|31322.7|31409|31321.4|31416.3|31324.4|31401.2|31321.4|10
1645140130000|2022-02-17 23:22:10|31410.4|31324.4|31404.1|31323.4|31419.2|31327.5|31404.1|31319.4|8
1645140140000|2022-02-17 23:22:20|31409.5|31320.8|31403|31323.3|31420.2|31323.3|31403|31316.6|7
1645140150000|2022-02-17 23:22:30|31408.8|31319.1|31409.5|31322.7|31419.8|31324|31406.8|31315.5|17
1645140160000|2022-02-17 23:22:40|31411.8|31321.2|31408.6|31322.8|31413.7|31324.4|31407.5|31321.2|20
1645140170000|2022-02-17 23:22:50|31409.4|31322.3|31406.2|31323.2|31411.2|31323.7|31406.2|31322.3|8
1645140180000|2022-02-17 23:23:00|31410.6|31316.9|31410.4|31318.1|31422.1|31318.6|31410.4|31304.4|14
1645140190000|2022-02-17 23:23:10|31414.4|31310.7|31408.6|31317.5|31417|31317.5|31408.6|31310.7|7
1645140200000|2022-02-17 23:23:20|31410.9|31318|31416.6|31313.7|31417.7|31318.1|31410.4|31312.5|6
1645140210000|2022-02-17 23:23:30|31406.6|31321.5|31417.5|31319.4|31417.5|31322.5|31405.4|31319.4|5
1645140220000|2022-02-17 23:23:40|31418.5|31317.2|31402.9|31322.3|31418.6|31322.3|31402.9|31317.2|13
1645140230000|2022-02-17 23:23:50|31406.3|31321.2|31402.7|31322.6|31407.7|31322.6|31402.7|31318.7|5
1645140240000|2022-02-17 23:24:00|31400.9|31323.4|31425|31313|31425|31325.6|31400.9|31313|7
1645140250000|2022-02-17 23:24:10|31409.9|31323.9|31403.7|31324.1|31415.1|31324.1|31401.5|31321|10
1645140260000|2022-02-17 23:24:20|31408.3|31318.4|31409.9|31321.9|31415.3|31323.8|31403.1|31318.4|21
1645140270000|2022-02-17 23:24:30|31409.3|31322.3|31408.6|31323.1|31413.2|31325.1|31407.3|31321.8|19
1645140280000|2022-02-17 23:24:40|31409.5|31322.4|31409.9|31322.5|31411.5|31323.2|31407.6|31322.2|11
1645140290000|2022-02-17 23:24:50|31411.3|31319.6|31413.1|31323|31418.7|31323.6|31411.3|31319.6|23
1645140300000|2022-02-17 23:25:00|31417.9|31310.6|31415.6|31311.7|31421.1|31311.7|31415.6|31305.9|10
1645140310000|2022-02-17 23:25:10|31416.6|31310.6|31411.3|31312.2|31418.5|31314.3|31408.8|31306.3|18
1645140320000|2022-02-17 23:25:20|31412.1|31311.1|31409.8|31313.3|31412.3|31314.8|31409.8|31310.1|10
1645140330000|2022-02-17 23:25:30|31407|31322.8|31408.3|31321.8|31409.8|31322.9|31404.8|31321.4|9
1645140340000|2022-02-17 23:25:40|31407.5|31322.1|31412.2|31321|31412.7|31322.2|31407.5|31321|9
1645140350000|2022-02-17 23:25:50|31410.9|31321.8|31412.9|31320.4|31414.1|31322.5|31410.2|31319.2|6
1645140360000|2022-02-17 23:26:00|31414.2|31321.2|31414.4|31318.4|31414.9|31324.3|31404|31318.4|11
1645140370000|2022-02-17 23:26:10|31413.1|31315.5|31408.5|31319.9|31417.3|31321.6|31405.4|31314.9|11
1645140380000|2022-02-17 23:26:20|31407.8|31321.2|31407.9|31321.8|31410|31323|31407.6|31321.2|10
1645140390000|2022-02-17 23:26:30|31405.3|31322.5|31408.1|31321.8|31408.1|31322.8|31399.3|31321.8|7
1645140400000|2022-02-17 23:26:40|31409.6|31324.5|31412.3|31321.3|31420|31324.5|31402.2|31320.3|9
1645140410000|2022-02-17 23:26:50|31414.5|31320.8|31407.4|31320.2|31415.9|31323.9|31400.8|31318.6|11
1645140420000|2022-02-17 23:27:00|31409.6|31317.8|31411.2|31314.7|31422|31319.9|31406.7|31306.4|15
1645140430000|2022-02-17 23:27:10|31414.1|31314.8|31410.7|31314.8|31414.3|31315.9|31410.7|31311.9|7
1645140440000|2022-02-17 23:27:20|31412.6|31313.8|31411.7|31314.6|31416.3|31314.8|31411.7|31310.4|14
1645140450000|2022-02-17 23:27:30|31408.7|31322.8|31402.3|31322.8|31413.2|31323.6|31402.3|31322.8|7
1645140460000|2022-02-17 23:27:40|31420|31325.3|31404.5|31323.8|31420|31325.3|31404.5|31316.8|8
1645140470000|2022-02-17 23:27:50|31405.8|31323.2|31412.5|31322.7|31420.6|31323.3|31405.8|31317.2|11
1645140480000|2022-02-17 23:28:00|31404.5|31323.8|31411.9|31323.3|31416.8|31323.8|31404.5|31319.7|14
1645140490000|2022-02-17 23:28:10|31412|31323.5|31412.9|31322|31416|31323.6|31411.5|31321.4|12
1645140500000|2022-02-17 23:28:20|31411.8|31322.3|31412.1|31322.2|31413.2|31322.7|31411.3|31321.2|11
1645140510000|2022-02-17 23:28:30|31412.8|31321.7|31407.7|31321.1|31412.8|31323.5|31402|31321.1|8
1645140520000|2022-02-17 23:28:40|31405.4|31322.5|31414.1|31322.8|31414.3|31323.3|31404.5|31321.6|10
1645140530000|2022-02-17 23:28:50|31414.3|31323.2|31414.7|31320.3|31415.2|31323.8|31412.8|31320|10
1645140540000|2022-02-17 23:29:00|31415|31319.3|31410|31325|31415|31325|31402.5|31319.3|9
1645140550000|2022-02-17 23:29:10|31408.2|31325.1|31411|31323.8|31412.5|31325.1|31408.2|31323.5|11
1645140560000|2022-02-17 23:29:20|31407.4|31324.1|31410.3|31324.2|31410.3|31324.2|31407.1|31323.4|10
1645140570000|2022-02-17 23:29:30|31411.9|31325|31413.7|31324.1|31415.3|31325.4|31410.9|31323.1|6
1645140580000|2022-02-17 23:29:40|31412.5|31324.5|31413|31324.8|31417.7|31324.8|31403.1|31322.2|8
1645140590000|2022-02-17 23:29:50|31415.9|31317|31407.7|31324.2|31417.9|31324.2|31406.7|31317|13
1645140600000|2022-02-17 23:30:00|31410.7|31322.3|31408.5|31323.5|31411.6|31323.7|31408.5|31322.3|16
1645140610000|2022-02-17 23:30:10|31410.4|31321.8|31405.3|31322.8|31410.4|31323.1|31403.3|31321.8|6
1645140620000|2022-02-17 23:30:20|31409.6|31321.4|31413.5|31323.7|31413.5|31324|31404.8|31320.9|8
1645140630000|2022-02-17 23:30:30|31413.9|31323.6|31401.5|31321.9|31414.2|31323.6|31401.5|31321.7|11
1645140640000|2022-02-17 23:30:40|31411.4|31323.1|31413.9|31318.4|31416.7|31323.1|31410.3|31314.9|7
1645140650000|2022-02-17 23:30:50|31413.2|31319.6|31405.2|31324.7|31415.6|31324.7|31404.4|31318.6|7
1645140660000|2022-02-17 23:31:00|31405.3|31324.6|31410.5|31323|31411.8|31324.6|31405.3|31322.3|8
1645140670000|2022-02-17 23:31:10|31410.6|31323.3|31413|31322.9|31415.9|31324.1|31409.7|31321.3|11
1645140680000|2022-02-17 23:31:20|31413.4|31323.5|31404.4|31323.2|31413.4|31323.5|31404.4|31323|5
1645140690000|2022-02-17 23:31:30|31411|31320.7|31411.1|31325.8|31413.3|31326|31407|31320.7|13
1645140700000|2022-02-17 23:31:40|31419.4|31317.3|31415.2|31321|31419.8|31323.2|31413.2|31314.2|21
1645140710000|2022-02-17 23:31:50|31414.9|31322.3|31417|31321.8|31417|31324.3|31414.5|31321.8|14
1645140720000|2022-02-17 23:32:00|31416.9|31322.5|31405.6|31323.1|31416.9|31324|31405.6|31321.8|13
1645140730000|2022-02-17 23:32:10|31407.4|31323.4|31414.7|31324.4|31414.8|31325|31406|31321.1|17
1645140740000|2022-02-17 23:32:20|31415.4|31324.6|31416.3|31324.9|31416.3|31325.3|31412.3|31324.5|6
1645140750000|2022-02-17 23:32:30|31416.8|31323.2|31413.9|31321.3|31416.8|31324.5|31413.8|31319.6|13
1645140760000|2022-02-17 23:32:40|31400.7|31322.6|31401.1|31323.2|31405.6|31323.2|31400.7|31322.6|5
1645140770000|2022-02-17 23:32:50|31397.7|31326.1|31410.7|31323.9|31411|31326.1|31397.7|31321.7|8
1645140780000|2022-02-17 23:33:00|31410.9|31323.5|31416.8|31321.8|31417.4|31323.7|31410.9|31321.7|11
1645140790000|2022-02-17 23:33:10|31414.9|31323.5|31406.9|31324.1|31416.3|31324.1|31402.1|31321.9|5
1645140800000|2022-02-17 23:33:20|31411.6|31323.9|31416|31322.4|31420|31327.2|31408.6|31318.1|7
1645140810000|2022-02-17 23:33:30|31417.6|31315.8|31412.6|31324.8|31418.5|31325.7|31401.2|31315.8|13
1645140820000|2022-02-17 23:33:40|31411.8|31325.3|31411.8|31324.2|31412.5|31326.3|31408.1|31324.1|10
1645140830000|2022-02-17 23:33:50|31410.2|31324|31409.5|31324.1|31410.9|31324.1|31405.6|31323.5|10
1645140840000|2022-02-17 23:34:00|31416.1|31324.4|31411.3|31323.2|31417.8|31325.4|31406.3|31321.8|16
1645140850000|2022-02-17 23:34:10|31410.8|31322.5|31409.8|31324.6|31411.4|31324.9|31408.6|31322.5|6
1645140860000|2022-02-17 23:34:20|31413.7|31324.1|31413.6|31320.5|31414.4|31326.4|31391.3|31319.4|12
1645140870000|2022-02-17 23:34:30|31413.3|31321.1|31413.1|31321.2|31413.3|31322.3|31410.4|31320.5|8
1645140880000|2022-02-17 23:34:40|31411|31321.9|31415.1|31324.3|31417.9|31324.3|31411|31321.5|6
1645140890000|2022-02-17 23:34:50|31400.2|31325.5|31403.4|31326.9|31403.4|31326.9|31400.2|31325.5|5
1645140900000|2022-02-17 23:35:00|31407.7|31321.6|31415.4|31323.8|31417.1|31325.9|31407.7|31321|14
1645140910000|2022-02-17 23:35:10|31401.7|31325.4|31409|31325.5|31411.2|31326|31400.8|31324.6|8
1645140920000|2022-02-17 23:35:20|31410.7|31324.6|31408.4|31323.1|31412.2|31324.6|31407.9|31321.7|11
1645140930000|2022-02-17 23:35:30|31411.6|31324.6|31414.1|31324.9|31415|31325.5|31408.7|31324|9
1645140940000|2022-02-17 23:35:40|31415.4|31324.2|31409.2|31325.4|31415.4|31325.9|31402.4|31324.2|9
1645140950000|2022-02-17 23:35:50|31408.9|31325.8|31414.9|31325.1|31416.7|31325.8|31408.9|31323.4|8
1645140960000|2022-02-17 23:36:00|31413.2|31326.1|31413.5|31326.1|31416.8|31327.2|31397.5|31323.7|15
1645140970000|2022-02-17 23:36:10|31414.7|31324.9|31415.2|31324.9|31416.8|31326.1|31412|31319.4|14
1645140980000|2022-02-17 23:36:20|31414.9|31324.5|31416.6|31324.1|31417.5|31325.2|31414.9|31322.9|9
1645140990000|2022-02-17 23:36:30|31417.2|31323.2|31403.1|31325.8|31418.1|31325.8|31401.1|31322.5|8
1645141000000|2022-02-17 23:36:40|31404|31326.2|31403.6|31327.8|31411.8|31327.8|31403.6|31325.7|6
1645141010000|2022-02-17 23:36:50|31409.9|31327.6|31413.6|31325.4|31418.1|31327.8|31407.5|31323.2|10
1645141020000|2022-02-17 23:37:00|31415.3|31323.8|31409.1|31324.8|31416.3|31325.8|31402.1|31323.6|13
1645141030000|2022-02-17 23:37:10|31414.1|31324.7|31406.3|31326.2|31416.2|31326.2|31406.3|31321.1|14
1645141040000|2022-02-17 23:37:20|31410.2|31323.8|31414.2|31323.5|31415.9|31325.7|31407.2|31322.5|6
1645141050000|2022-02-17 23:37:30|31417|31321.2|31404.9|31325.7|31417.1|31325.7|31403.2|31321.2|7
1645141060000|2022-02-17 23:37:40|31396.5|31327.3|31413.1|31327.6|31414.7|31327.7|31396.5|31327.3|4
1645141070000|2022-02-17 23:37:50|31416||31410||31416||31410||3
1645141080000|2022-02-17 23:38:00|31411.5|31322.1|31411.5|31319.9|31415.3|31325.1|31397.5|31317.2|9
1645141090000|2022-02-17 23:38:10|31408|31322.6|31409.9|31324.4|31412.5|31325.1|31406.8|31320.5|13
1645141100000|2022-02-17 23:38:20|31409.2|31324|31411.3|31323.1|31412.3|31324|31409.2|31322.3|8
1645141110000|2022-02-17 23:38:30|31409.3|31325.1|31423.3|31325.9|31426|31329.6|31406.3|31323.5|21
1645141120000|2022-02-17 23:38:40|31420.1|31328.4|31408.1|31330|31422.4|31330|31407.1|31325.1|14
1645141130000|2022-02-17 23:38:50|31410.2|31327.7|31414|31329.4|31414.2|31329.6|31410.2|31327.7|11
1645141140000|2022-02-17 23:39:00|31413.8|31328.9|31419.6|31325.4|31420.3|31329.1|31413.8|31325.4|16
1645141150000|2022-02-17 23:39:10|31416.4|31327.1|31416|31326.5|31420|31327.1|31416|31325.8|8
1645141160000|2022-02-17 23:39:20|31418|31326|31411.1|31327.6|31418.4|31328.3|31408.8|31326|10
1645141170000|2022-02-17 23:39:30|31422.1|31322.4|31418.9|31326.2|31422.1|31326.7|31415.8|31322.4|7
1645141180000|2022-02-17 23:39:40|31414.8|31327.6|31418|31326.3|31421.7|31327.6|31414.7|31323.9|7
1645141190000|2022-02-17 23:39:50|31418.5|31326.1|31410.3|31324.7|31420.7|31327|31405.1|31320|17
1645141200000|2022-02-17 23:40:00|31407.7|31325.9|31406.8|31327.7|31413.2|31327.7|31406.8|31324.7|7
1645141210000|2022-02-17 23:40:10|31413.5|31327.1|31403.1|31327.7|31414.2|31327.7|31400.1|31326.8|5
1645141220000|2022-02-17 23:40:20|31402.9|31327.6|31415.7|31326.9|31417.2|31327.7|31402.9|31326.2|7
1645141230000|2022-02-17 23:40:30|31413.4|31327.4|31416.7|31325.8|31416.7|31327.6|31397.6|31325.2|10
1645141240000|2022-02-17 23:40:40|31418.1|31324.9|31410.5|31328.5|31418.1|31328.5|31410.3|31324.9|5
1645141250000|2022-02-17 23:40:50|31416.8|31315.5|31406.5|31325.6|31417.6|31326.8|31405.5|31315.5|16
1645141260000|2022-02-17 23:41:00|31410.4|31325.4|31408.8|31324.5|31411.2|31326.3|31405.7|31324.3|9
1645141270000|2022-02-17 23:41:10|31410.9|31325|31407.7|31325|31411.4|31325.4|31407.7|31324.2|5
1645141280000|2022-02-17 23:41:20|31406.9|31325.5|31411.4|31327.5|31422.5|31327.5|31406.9|31318.7|11
1645141290000|2022-02-17 23:41:30|31416.2|31325|31414.8|31327.4|31416.4|31327.4|31412.7|31325|10
1645141300000|2022-02-17 23:41:40|31416.1|31326.4|31415.5|31324.9|31417.2|31327.6|31404.7|31319.9|14
1645141310000|2022-02-17 23:41:50|31416|31324.5|31416.6|31324.1|31419|31324.5|31415.4|31322.4|10
1645141320000|2022-02-17 23:42:00|31417.5|31323.4|31417.5|31325.9|31417.9|31326.6|31415.6|31322.5|11
1645141330000|2022-02-17 23:42:10|31405.8|31327.9|31409.5|31328.5|31410.5|31328.5|31405.8|31327.9|6
1645141340000|2022-02-17 23:42:20|31409.4|31326.6|31409|31328.2|31411.7|31328.2|31409|31326.6|7
1645141350000|2022-02-17 23:42:30|31407.4|31327.7|31418.2|31325.7|31420|31328.2|31407.4|31324.7|9
1645141360000|2022-02-17 23:42:40|31399.4|31328|31405.1|31325|31405.2|31328|31399.4|31323.9|5
1645141370000|2022-02-17 23:42:50|31419.9|31321|31415.9|31328.4|31421|31328.4|31415.9|31321|11
1645141380000|2022-02-17 23:43:00|31420|31324.8|31410.3|31329.3|31420|31329.3|31403.8|31324.8|11
1645141390000|2022-02-17 23:43:10|31423.4|31325|31413.1|31330.6|31423.4|31330.6|31413|31325|9
1645141400000|2022-02-17 23:43:20|31419.4|31329.9|31409.3|31328.6|31421.6|31329.9|31406|31327|9
1645141410000|2022-02-17 23:43:30|31409.6|31327.6|31417.5|31325.6|31419.8|31328.2|31409.6|31320.8|12
1645141420000|2022-02-17 23:43:40|31417.8|31324.9|31407.6|31326.7|31418.7|31326.7|31406.6|31324.9|11
1645141430000|2022-02-17 23:43:50|31407.2|31326.6|31414.8|31324.4|31415.9|31326.6|31407.2|31324.4|11
1645141440000|2022-02-17 23:44:00|31416.2|31319.2|31418.6|31321.5|31421|31326.9|31412.8|31319.2|12
1645141450000|2022-02-17 23:44:10|31417.7|31321.6|31409.2|31328.7|31419.7|31329.1|31404|31320.2|9
1645141460000|2022-02-17 23:44:20|31411.2|31328.3|31409.9|31327.2|31411.2|31328.7|31405.2|31327|10
1645141470000|2022-02-17 23:44:30|31418.4|31317.9|31415.6|31323.8|31419.3|31324.1|31414.8|31317.9|9
1645141480000|2022-02-17 23:44:40|31413.3|31325.6|31415|31324.4|31417.1|31326|31413.3|31323.5|13
1645141490000|2022-02-17 23:44:50|31414.4|31324.7|31409.5|31326.9|31414.4|31327.7|31400.1|31324.7|10
1645141500000|2022-02-17 23:45:00|31407.3|31327.4|31417.4|31323.9|31420|31328.5|31407.3|31321.4|12
1645141510000|2022-02-17 23:45:10|31413|31326.3|31412.7|31327.5|31417.8|31327.9|31412.7|31324.8|6
1645141520000|2022-02-17 23:45:20|31399.4|31328.7|31410.6|31322|31412.1|31328.7|31399.4|31321.6|9
1645141530000|2022-02-17 23:45:30|31413.1|31322.9|31407.3|31327.9|31413.1|31328|31405.3|31322.9|9
1645141540000|2022-02-17 23:45:40|31411.4|31327.4|31407.4|31327.5|31411.4|31327.9|31407.3|31327.4|6
1645141550000|2022-02-17 23:45:50|31410.5|31325.8|31408.7|31326.9|31413.3|31327|31405.7|31325.5|9
1645141560000|2022-02-17 23:46:00|31412.1|31324.3|31417.8|31324.2|31418.4|31328.2|31403.2|31324.2|14
1645141570000|2022-02-17 23:46:10|31410.3|31326.2|31414.4|31327.1|31417.3|31327.1|31410.3|31323.7|14
1645141580000|2022-02-17 23:46:20|31416.8|31321|31405.4|31327.3|31417|31327.3|31405.4|31321|10
1645141590000|2022-02-17 23:46:30|31409.7|31325.8|31406.9|31326.9|31411.9|31326.9|31406.9|31325.5|9
1645141600000|2022-02-17 23:46:40|31409.8|31326.1|31400.1|31327.7|31412.8|31327.7|31400.1|31326.1|5
1645141610000|2022-02-17 23:46:50|31403.9|31327.3|31416.2|31327.2|31416.9|31327.9|31403.8|31327.1|11
1645141620000|2022-02-17 23:47:00|31414.3|31327.6|31407.8|31326.5|31418.7|31329.5|31397.6|31326.5|15
1645141630000|2022-02-17 23:47:10|31408.2|31328.5|31413.3|31330.3|31417.3|31330.9|31408|31324.9|18
1645141640000|2022-02-17 23:47:20|31412.9|31329.7|31410.8|31330.2|31415.6|31330.6|31409.7|31328.2|17
1645141650000|2022-02-17 23:47:30|31410.7|31330.1|31415.3|31329.9|31416.2|31330.5|31410.7|31329|11
1645141660000|2022-02-17 23:47:40|31412.1|31330.2|31418.9|31330.4|31419.5|31331.2|31412.1|31329.5|13
1645141670000|2022-02-17 23:47:50|31418.7|31329.5|31403.7|31329.7|31420.3|31330.1|31403.7|31329.1|10
1645141680000|2022-02-17 23:48:00|31405.7|31329.3|31422.1|31330.1|31422.5|31332.4|31405.7|31329.3|24
1645141690000|2022-02-17 23:48:10|31422|31325|31418.5|31328.4|31422|31329.8|31418.5|31325|10
1645141700000|2022-02-17 23:48:20|31403.4|31330.6|31417.3|31328.3|31417.3|31331.8|31403.4|31326.9|18
1645141710000|2022-02-17 23:48:30|31416.2|31328.8|31410.1|31330.3|31417.6|31331.3|31410.1|31328.3|15
1645141720000|2022-02-17 23:48:40|31410.4|31330.2|31415.3|31329.9|31415.3|31330.5|31409.9|31329.5|10
1645141730000|2022-02-17 23:48:50|31416.1|31330.2|31420.7|31329.4|31420.7|31330.4|31416|31329.4|6
1645141740000|2022-02-17 23:49:00|31418|31330|31402.3|31329.1|31421.1|31330.1|31402.3|31325.3|18
1645141750000|2022-02-17 23:49:10|31407.8|31329.8|31414.2|31327.9|31414.7|31329.9|31403.2|31327.6|9
1645141760000|2022-02-17 23:49:20|31414.6|31327.6|31416.7|31329|31416.7|31329.7|31409|31327.6|4
1645141770000|2022-02-17 23:49:30|31419.8|31328.5|31401.3|31328.8|31419.8|31329.7|31401.3|31327.8|6
1645141780000|2022-02-17 23:49:40|31402.5|31329.6|31401.7|31329.1|31403.1|31329.9|31401.7|31329.1|5
1645141790000|2022-02-17 23:49:50|31403.1|31329.9|31413.7|31328.4|31421.8|31331.7|31399.9|31322.9|10
1645141800000|2022-02-17 23:50:00|31408.7|31334.8|31410.6|31329.4|31414.6|31334.8|31403.7|31321.9|17
1645141810000|2022-02-17 23:50:10|31410.1|31329.6|31412.8|31328.1|31412.8|31329.6|31409.1|31328.1|11
1645141820000|2022-02-17 23:50:20|31409.1|31328.9|31411.6|31328.6|31411.6|31328.9|31409.1|31328.2|7
1645141830000|2022-02-17 23:50:30|31411.5|31328.5|31406.6|31327.7|31411.5|31328.9|31400.5|31327.7|6
1645141840000|2022-02-17 23:50:40|31406.4|31328.5|31401.5|31332.8|31406.4|31334.1|31395.7|31328.5|6
1645141850000|2022-02-17 23:50:50|31400|31336.2|31408|31327.1|31419.7|31336.5|31400|31326|18
1645141860000|2022-02-17 23:51:00|31411.4|31325.9|31410.6|31327.5|31413.2|31331.1|31405.3|31325.9|18
1645141870000|2022-02-17 23:51:10|31409|31328.4|31412.7|31326.9|31413.4|31328.7|31405.9|31326.4|12
1645141880000|2022-02-17 23:51:20|31413.9|31326.6|31416.7|31327.9|31416.7|31328.2|31410.9|31326.6|8
1645141890000|2022-02-17 23:51:30|31418|31327.3|31418|31327.2|31418|31327.8|31414.8|31327.2|7
1645141900000|2022-02-17 23:51:40|31419.5|31325.2|31403.7|31328.7|31419.5|31329|31399.7|31325.2|7
1645141910000|2022-02-17 23:51:50|31420.7|31324.4|31414.7|31324.2|31420.7|31326.1|31414.7|31320.4|8
1645141920000|2022-02-17 23:52:00|31419|31321.9|31418.1|31322.8|31420.3|31323.9|31417.2|31321.9|4
1645141930000|2022-02-17 23:52:10|31415.6|31324.2|31410.3|31326.1|31415.6|31327.9|31399.7|31324.2|9
1645141940000|2022-02-17 23:52:20|31414.1|31325.7|31416.3|31325.3|31416.3|31326.7|31411.5|31324.7|13
1645141950000|2022-02-17 23:52:30|31415.6|31325.9|31411.3|31327.1|31416.8|31327.3|31402.4|31325.3|8
1645141960000|2022-02-17 23:52:40|31409.7|31326.9|31415.2|31324.3|31415.2|31327.3|31408.9|31320.3|10
1645141970000|2022-02-17 23:52:50|31415.9|31323.8|31412.7|31326.9|31415.9|31327.7|31400.1|31323.8|12
1645141980000|2022-02-17 23:53:00|31412.1|31325.5|31409.6|31328.1|31412.6|31328.1|31409.6|31325.5|7
1645141990000|2022-02-17 23:53:10|31408.4|31328|31410|31327.9|31414.4|31328.3|31407.8|31327.1|12
1645142000000|2022-02-17 23:53:20|31412.3|31328.3|31414.3|31327|31415|31328.4|31410.3|31326.6|11
1645142010000|2022-02-17 23:53:30|31394.8|31328|31418|31327|31418|31329.6|31394.8|31327|9
1645142020000|2022-02-17 23:53:40|31414.2|31328.3|31416.8|31327.1|31419.3|31328.3|31414.2|31322.6|9
1645142030000|2022-02-17 23:53:50|31417.5|31325.9|31413.9|31327.8|31417.5|31328.7|31408.3|31325.9|16
1645142040000|2022-02-17 23:54:00|31410.1|31328.6|31408.5|31328.8|31410.1|31329.1|31408.1|31328.6|4
1645142050000|2022-02-17 23:54:10|31411.9|31327.7|31419.5|31327.8|31420|31328.8|31411.9|31327.4|9
1645142060000|2022-02-17 23:54:20|31406.9|31329.6|31422.5|31328.7|31424.6|31332.4|31406.9|31324.8|10
1645142070000|2022-02-17 23:54:30|31417.4|31330.6|31417.2|31328.4|31421.8|31330.6|31417.2|31320.4|8
1645142080000|2022-02-17 23:54:40|31416.5|31328.5|31408.6|31330.1|31420|31330.1|31408.6|31326.8|6
1645142090000|2022-02-17 23:54:50|31411|31330.3|31415.9|31330.4|31416|31331.1|31410.4|31329.9|8
1645142100000|2022-02-17 23:55:00|31416|31330.5|31418.2|31331.3|31428.3|31332.4|31412|31326.3|17
1645142110000|2022-02-17 23:55:10|31422|31330.1|31420.3|31331.9|31423.3|31331.9|31417.1|31330.1|7
1645142120000|2022-02-17 23:55:20|31417.1|31332.6|31421.2|31333|31421.2|31333.5|31417.1|31332.6|5
1645142130000|2022-02-17 23:55:30|31421.3|31327.7|31415.5|31330.5|31422.1|31330.9|31406.8|31327.7|9
1645142140000|2022-02-17 23:55:40|31412|31333.4|31417.1|31333.2|31417.5|31333.8|31412|31332.6|13
1645142150000|2022-02-17 23:55:50|31416.9|31332.7|31421.7|31332.4|31422.2|31333.3|31416.9|31332.1|6
1645142160000|2022-02-17 23:56:00|31422.7|31332.7|31415.8|31328.8|31422.7|31333.6|31407.5|31323.8|13
1645142170000|2022-02-17 23:56:10|31409.5|31329.9|31415.8|31333.5|31418.8|31333.5|31408.4|31329.9|10
1645142180000|2022-02-17 23:56:20|31416.5|31332.9|31417.2|31330|31417.2|31332.9|31410.8|31327.8|9
1645142190000|2022-02-17 23:56:30|31417|31329.3|31418.6|31330.8|31418.6|31331.5|31414.9|31329.3|7
1645142200000|2022-02-17 23:56:40|31401.5|31332.9|31415.4|31332.4|31417.2|31332.9|31401.5|31331.8|9
1645142210000|2022-02-17 23:56:50|31416.9|31332.9|31423.4|31329.1|31423.4|31334.2|31411.7|31329.1|7
1645142220000|2022-02-17 23:57:00|31426.6|31327.8|31421|31332.6|31426.6|31333.1|31406.3|31327.8|16
1645142230000|2022-02-17 23:57:10|31425.5|31329.1|31426.3|31330|31426.3|31332.3|31419.8|31329.1|7
1645142240000|2022-02-17 23:57:20|31422.4|31331.3|31413.9|31331.9|31422.4|31331.9|31408.9|31324.7|14
1645142250000|2022-02-17 23:57:30|31415.6|31330.3|31413.6|31330.9|31416.8|31331.8|31410.2|31330.3|15
1645142260000|2022-02-17 23:57:40|31415.4|31330.8|31415.4|31331.4|31417.1|31331.7|31414|31330.4|13
1645142270000|2022-02-17 23:57:50|31420.6|31332|31418.2|31331.1|31423.2|31332.7|31401.8|31329|12
1645142280000|2022-02-17 23:58:00|31422.8|31330.5|31421.6|31330.3|31424.7|31333|31409|31329|13
1645142290000|2022-02-17 23:58:10|31418.6|31331.9|31425.4|31327.4|31425.6|31336.5|31408.1|31319.7|12
1645142300000|2022-02-17 23:58:20|31426.6|31326.8|31423.2|31329.7|31426.6|31330.4|31420.5|31326.8|8
1645142310000|2022-02-17 23:58:30|31424.4|31332.3|31416.8|31333.6|31425.9|31334.4|31411.1|31331.2|14
1645142320000|2022-02-17 23:58:40|31416.1|31334.1|31417.2|31334.3|31421.6|31334.3|31416.1|31332.7|8
1645142330000|2022-02-17 23:58:50|31418.6|31333.8|31418.7|31334.3|31422.2|31334.3|31418.6|31333.8|3
1645142340000|2022-02-17 23:59:00|31418.9|31333.8|31426.4|31329.5|31426.4|31335.6|31410.4|31329.5|8
1645142350000|2022-02-17 23:59:10|31424.2|31322|31426.6|31326.5|31426.6|31330.4|31416.3|31322|9
1645142360000|2022-02-17 23:59:20|31421.9|31333|31417.8|31337.2|31423.1|31337.5|31413.8|31332.6|19
1645142370000|2022-02-17 23:59:30|31404.4|31337.3|31409.4|31339.4|31409.4|31339.8|31404.4|31336.3|13
1645142380000|2022-02-17 23:59:40|31411.4|31339.6|31412|31338.7|31413.4|31339.6|31410.6|31338.5|8
1645142390000|2022-02-17 23:59:50|31411.6|31339.1|31411.7|31339.5|31412.9|31339.5|31411.6|31339|8
1645142400000|2022-02-18 00:00:00|31413.3|31342|31407.7|31341.4|31413.3|31342.4|31405|31340|25
1645142410000|2022-02-18 00:00:10|31408.5|31341.3|31408.9|31341.9|31409.6|31341.9|31407.4|31340.5|16
1645142420000|2022-02-18 00:00:20|31409|31342|31406|31336.2|31412.8|31342.6|31404.4|31335|17
1645142430000|2022-02-18 00:00:30|31406.8|31335.9|31408|31338.4|31411.4|31340.5|31394.7|31332.5|20
1645142440000|2022-02-18 00:00:40|31407.2|31339.3|31398|31340.1|31407.8|31340.2|31395.6|31337.8|14
1645142450000|2022-02-18 00:00:50|31395.3|31340|31402.4|31338.2|31402.8|31342.5|31392.5|31337.6|13
1645142460000|2022-02-18 00:01:00|31403.7|31337.5|31402.7|31338.7|31405.6|31338.8|31400.1|31337.5|21
1645142470000|2022-02-18 00:01:10|31397|31338.6|31401.8|31338.4|31402|31338.6|31397|31337.7|15
1645142480000|2022-02-18 00:01:20|31398.1|31338.6|31402.7|31337.6|31402.7|31338.7|31398.1|31336.9|17
1645142490000|2022-02-18 00:01:30|31402.8|31338.1|31397.3|31338.8|31412|31341.5|31388.4|31333.9|15
1645142500000|2022-02-18 00:01:40|31397.9|31339|31401.2|31339.4|31408|31340.9|31390.9|31337.3|24
1645142510000|2022-02-18 00:01:50|31410.8|31340.3|31395.8|31338.3|31410.8|31340.6|31395.8|31338.1|11
1645142520000|2022-02-18 00:02:00|31395.7|31338.2|31404|31340.1|31404.3|31340.6|31395.7|31338.2|19
1645142530000|2022-02-18 00:02:10|31403.9|31340|31405.1|31337.2|31405.7|31340|31400.2|31337.2|15
1645142540000|2022-02-18 00:02:20|31404.6|31337.7|31406|31339.9|31410.6|31339.9|31401.1|31337.7|17
1645142550000|2022-02-18 00:02:30|31405.9|31336.8|31401.1|31340.3|31405.9|31342.5|31392.5|31336.8|14
1645142560000|2022-02-18 00:02:40|31400.9|31340.2|31405.2|31341.6|31407|31341.6|31400.8|31340.2|19
1645142570000|2022-02-18 00:02:50|31400|31341.3|31407.2|31345.2|31414.9|31347.5|31400|31341.3|18
1645142580000|2022-02-18 00:03:00|31409.6|31345.1|31404.4|31337.8|31413|31347.3|31404.4|31337.4|23
1645142590000|2022-02-18 00:03:10|31401.7|31337.7|31403.1|31336.2|31404.6|31338.5|31401.7|31336|20
1645142600000|2022-02-18 00:03:20|31403.6|31339.7|31403.1|31341.7|31406.2|31342.6|31402.6|31339.4|23
1645142610000|2022-02-18 00:03:30|31403.4|31341.8|31397.1|31347.1|31403.9|31347.1|31396.3|31341.7|16
1645142620000|2022-02-18 00:03:40|31402.6|31345.5|31404|31336.9|31409.2|31348|31397.3|31329.4|19
1645142630000|2022-02-18 00:03:50|31403.8|31337|31401.7|31337.6|31409.1|31338.7|31400.7|31330.8|14
1645142640000|2022-02-18 00:04:00|31401.8|31338|31400.9|31340.5|31403|31341.1|31399.2|31337.8|16
1645142650000|2022-02-18 00:04:10|31401.9|31340.7|31401|31351|31402.8|31352.3|31399.6|31339.5|17
1645142660000|2022-02-18 00:04:20|31400.6|31350.6|31405.4|31348.1|31405.4|31367|31385.1|31348.1|16
1645142670000|2022-02-18 00:04:30|31386.3|31366.3|31403.4|31353.4|31407.6|31366.3|31386.3|31350.3|23
1645142680000|2022-02-18 00:04:40|31404.2|31354.2|31404.4|31343.5|31408.7|31354.4|31404.2|31338.6|29
1645142690000|2022-02-18 00:04:50|31404.1|31343.4|31402.7|31341.1|31404.7|31343.4|31401.4|31339.5|22
1645142700000|2022-02-18 00:05:00|31401.7|31341.8|31400.1|31339.2|31403.3|31341.8|31399.4|31337.7|22
1645142710000|2022-02-18 00:05:10|31400|31339|31399.5|31349.5|31401.2|31351.2|31398.2|31339|13
1645142720000|2022-02-18 00:05:20|31399.4|31349.4|31398.3|31341.5|31402.7|31366.8|31380.5|31338.3|34
1645142730000|2022-02-18 00:05:30|31398.8|31340|31397.2|31341.1|31400.1|31345.7|31394.9|31340|32
1645142740000|2022-02-18 00:05:40|31394.7|31344.7|31395.3|31338.5|31395.9|31344.9|31391.1|31337.4|18
1645142750000|2022-02-18 00:05:50|31395.2|31337.2|31396|31346|31401.4|31346|31391.3|31337.2|20
1645142760000|2022-02-18 00:06:00|31396.3|31346.3|31398.6|31340.8|31401.2|31360.5|31380|31340|32
1645142770000|2022-02-18 00:06:10|31395|31345|31397.1|31339.6|31398.5|31346.3|31393.7|31339.6|31
1645142780000|2022-02-18 00:06:20|31397.3|31340.5|31395|31338.8|31397.3|31342.9|31391|31338.2|28
1645142790000|2022-02-18 00:06:30|31394.2|31338.6|31389.7|31339.7|31395.7|31339.7|31389.3|31333.9|33
1645142800000|2022-02-18 00:06:40|31391.7|31335.9|31391.8|31341.8|31393|31342.3|31388.8|31335.7|35
1645142810000|2022-02-18 00:06:50|31392.1|31342.1|31390.6|31340.6|31392.5|31342.5|31390.2|31340.2|15
1645142820000|2022-02-18 00:07:00|31391.1|31341.1|31375.3|31355.3|31391.1|31358.9|31373.5|31341.1|28
1645142830000|2022-02-18 00:07:10|31374.7|31354.7|31391.7|31341.7|31394.3|31356.1|31374.7|31335.1|36
1645142840000|2022-02-18 00:07:20|31390.5|31340.5|31392.3|31336.8|31396|31341.9|31389.8|31335.6|33
1645142850000|2022-02-18 00:07:30|31392.1|31335.4|31392.6|31335.4|31394.3|31339.2|31387.3|31335.1|32
1645142860000|2022-02-18 00:07:40|31392.8|31335.5|31374.2|31354.2|31392.8|31354.2|31371.5|31335.2|34
1645142870000|2022-02-18 00:07:50|31374.4|31354.4|31373.9|31353.9|31374.6|31354.6|31373.1|31353.1|15
1645142880000|2022-02-18 00:08:00|31373.6|31353.6|31385.2|31335.2|31389.4|31353.8|31369.2|31329|30
1645142890000|2022-02-18 00:08:10|31385.7|31335.7|31385.5|31335.5|31389.9|31336.4|31384.3|31330.7|35
1645142900000|2022-02-18 00:08:20|31385.2|31335.2|31387.7|31331.8|31390.8|31335.8|31384|31331|37
1645142910000|2022-02-18 00:08:30|31387.9|31334.1|31392.2|31334.5|31392.2|31351.6|31367|31332.4|33
1645142920000|2022-02-18 00:08:40|31386.3|31336.3|31385.7|31335.7|31392.7|31353|31369.6|31331|31
1645142930000|2022-02-18 00:08:50|31386.6|31336.6|31386.7|31336.7|31391.4|31337.4|31386.5|31331.9|13
1645142940000|2022-02-18 00:09:00|31390.2|31333.1|31392.6|31335.7|31394|31338.7|31386.9|31331.2|18
1645142950000|2022-02-18 00:09:10|31393.7|31336|31394|31344|31394.9|31344.9|31391.6|31335.1|34
1645142960000|2022-02-18 00:09:20|31393.7|31343.7|31374|31354|31394.6|31356.5|31372.9|31339.2|30
1645142970000|2022-02-18 00:09:30|31373|31353|31388.7|31338.7|31389|31357.5|31371.8|31338.2|39
1645142980000|2022-02-18 00:09:40|31388.8|31338.8|31388.9|31338.9|31390.9|31340.1|31387.6|31335.5|36
1645142990000|2022-02-18 00:09:50|31389.4|31339.4|31389.6|31339.6|31391.7|31339.6|31388.4|31335|15
1645143000000|2022-02-18 00:10:00|31394.2|31336.8|31372.8|31352.8|31394.7|31354.5|31372.7|31335.9|19
1645143010000|2022-02-18 00:10:10|31373.5|31353.5|31373.6|31353.6|31373.6|31353.6|31372.3|31352.3|14
1645143020000|2022-02-18 00:10:20|31374.2|31354.2|31376.5|31356.5|31376.5|31356.5|31372.6|31352.6|12
1645143030000|2022-02-18 00:10:30|31378.8|31358.8|31377.2|31357.2|31378.8|31358.8|31374.9|31354.9|19
1645143040000|2022-02-18 00:10:40|31375.8|31355.8|31391.1|31341.1|31395.9|31357.8|31375.8|31336.2|11
1645143050000|2022-02-18 00:10:50|31391.5|31341.5|31389.5|31339.5|31393.9|31341.6|31389.5|31337.8|11
1645143060000|2022-02-18 00:11:00|31390.4|31340.4|31376.1|31356.1|31393.6|31357.4|31374.1|31337.7|11
1645143070000|2022-02-18 00:11:10|31376.3|31356.3|31374.9|31354.9|31378.2|31358.2|31374.9|31354.9|12
1645143080000|2022-02-18 00:11:20|31375.9|31355.9|31377.2|31357.2|31395.4|31357.9|31372.8|31336.7|29
1645143090000|2022-02-18 00:11:30|31376.8|31356.8|31393.6|31336.9|31394.9|31357.7|31375.9|31335.1|19
1645143100000|2022-02-18 00:11:40|31389.9|31339.9|31398|31340|31398|31342.8|31389.9|31339|29
1645143110000|2022-02-18 00:11:50|31398.6|31340.6|31376.9|31356.9|31398.6|31357.7|31376.5|31338.9|32
1645143120000|2022-02-18 00:12:00|31376.5|31356.5|31378.2|31358.2|31378.7|31358.7|31376.3|31356.3|23
1645143130000|2022-02-18 00:12:10|31378.3|31358.3|31382.6|31362.6|31382.6|31362.6|31377.9|31357.9|13
1645143140000|2022-02-18 00:12:20|31401.9|31334.5|31394.3|31344.3|31401.9|31360.4|31378.1|31334.5|7
1645143150000|2022-02-18 00:12:30|31396.4|31340|31396.7|31341.3|31399|31344.8|31393.9|31338.8|19
1645143160000|2022-02-18 00:12:40|31395.2|31339.8|31397.5|31342.2|31398.4|31345.1|31394.3|31339.4|16
1645143170000|2022-02-18 00:12:50|31395.1|31345.1|31395.8|31345.8|31396.3|31362.6|31381.3|31345.1|12
1645143180000|2022-02-18 00:13:00|31396|31346|31395|31345|31399.9|31346.2|31395|31342.4|10
1645143190000|2022-02-18 00:13:10|31395.6|31345.6|31396.5|31346.5|31396.7|31346.7|31394.9|31344.9|11
1645143200000|2022-02-18 00:13:20|31396|31346|31380.4|31360.4|31399.5|31361.7|31377|31338.2|14
1645143210000|2022-02-18 00:13:30|31381.6|31361.6|31383.9|31363.9|31384.8|31364.8|31377.6|31357.6|31
1645143220000|2022-02-18 00:13:40|31384.9|31364.9|31397.7|31347.7|31400.2|31365.9|31381.3|31346.5|38
1645143230000|2022-02-18 00:13:50|31401.4|31343.3|31400.8|31350.8|31402.4|31351.3|31397.6|31343.3|34
1645143240000|2022-02-18 00:14:00|31400.2|31350.2|31400.7|31350.7|31402.4|31352.4|31399.5|31349.5|32
1645143250000|2022-02-18 00:14:10|31399.9|31349.9|31403.6|31347.4|31404.3|31351.4|31399.9|31347.4|26
1645143260000|2022-02-18 00:14:20|31401.4|31351.4|31398.5|31348.5|31403.4|31363.4|31383.4|31344|29
1645143270000|2022-02-18 00:14:30|31399.5|31349.5|31399.3|31349.3|31400.8|31350.6|31397.9|31344.8|33
1645143280000|2022-02-18 00:14:40|31400.2|31350.2|31401|31351|31403.3|31351|31399.2|31348|33
1645143290000|2022-02-18 00:14:50|31403.9|31348.3|31403.3|31345|31407|31367.9|31384|31345|33
1645143300000|2022-02-18 00:15:00|31399.3|31349.3|31398.9|31348.9|31401.2|31350.5|31397|31345.9|37
1645143310000|2022-02-18 00:15:10|31398.5|31348.5|31403.7|31344|31405.6|31349.3|31398.1|31342.3|29
1645143320000|2022-02-18 00:15:20|31401.8|31345.2|31400.8|31341.1|31402|31348.5|31395.1|31340.1|31
1645143330000|2022-02-18 00:15:30|31400.4|31341.2|31381.7|31361.7|31400.5|31363.8|31378.9|31341.2|34
1645143340000|2022-02-18 00:15:40|31383.1|31363.1|31385.1|31365.1|31385.5|31365.5|31380.9|31360.9|29
1645143350000|2022-02-18 00:15:50|31384.3|31364.3|31383|31363|31387.8|31367.8|31382.8|31362.8|35
1645143360000|2022-02-18 00:16:00|31383.7|31363.7|31402.8|31344.7|31403.4|31363.7|31382.8|31343.5|31
1645143370000|2022-02-18 00:16:10|31402.7|31344.3|31397.9|31347.9|31402.7|31348.9|31396.5|31344.3|28
1645143380000|2022-02-18 00:16:20|31368.6|31348.6|31403.6|31310.7|31405.1|31348.6|31368.6|31306|38
1645143390000|2022-02-18 00:16:30|31403.9|31308.3|31399.2|31310.1|31403.9|31312.5|31397.7|31308.3|33
1645143400000|2022-02-18 00:16:40|31399.1|31309.2|31400.5|31314|31402.8|31314.3|31398.5|31307.4|26
1645143410000|2022-02-18 00:16:50|31403.4|31311.8|31400|31312.3|31404|31316.2|31396.8|31311.8|13
1645143420000|2022-02-18 00:17:00|31399.9|31313.8|31400.6|31315.7|31403|31318.3|31398.9|31313.8|19
1645143430000|2022-02-18 00:17:10|31401.1|31313|31403.9|31313.1|31404.1|31314.1|31399.4|31306.4|16
1645143440000|2022-02-18 00:17:20|31395.1|31325.7|31394.7|31324.6|31396.6|31326.8|31392.6|31323|15
1645143450000|2022-02-18 00:17:30|31385.8|31323|31387.6|31323.4|31388.5|31324.2|31382.5|31322.4|12
1645143460000|2022-02-18 00:17:40|31386.2|31323.5|31386.3|31324.3|31390.7|31326|31375|31321.9|11
1645143470000|2022-02-18 00:17:50|31388.8|31324.5|31383.2|31322.5|31388.8|31325.5|31375.4|31320.6|12
1645143480000|2022-02-18 00:18:00|31380.2|31322.2|31377|31327|31385.1|31327|31377|31321.2|11
1645143490000|2022-02-18 00:18:10|31381.3|31324.7|31386.7|31321.9|31389.1|31324.7|31373.2|31317.8|15
1645143500000|2022-02-18 00:18:20|31388.4|31321.5|31378.2|31320.6|31388.4|31327.2|31377.2|31319.1|8
1645143510000|2022-02-18 00:18:30|31372|31322|31380.5|31321.5|31397.7|31336.2|31372|31318.6|16
1645143520000|2022-02-18 00:18:40|31383.5|31323.2|31383.9|31320.6|31392.3|31323.2|31381.4|31312|25
1645143530000|2022-02-18 00:18:50|31384.2|31317.5|31382|31320.3|31384.5|31322.9|31379.5|31317.5|14
1645143540000|2022-02-18 00:19:00|31391.5|31317.6|31393.1|31318.1|31395.4|31319.7|31389.5|31316.7|15
1645143550000|2022-02-18 00:19:10|31390.9|31318.2|31394.7|31319.1|31399.7|31321|31387.4|31316.3|19
1645143560000|2022-02-18 00:19:20|31394.9|31320.1|31388.9|31319.2|31399.2|31320.6|31388.9|31317.7|8
1645143570000|2022-02-18 00:19:30|31376.2|31326.2|31378.8|31323.1|31397.8|31326.2|31376.2|31316|8
1645143580000|2022-02-18 00:19:40|31389.8|31321.1|31383.4|31325.3|31395|31325.3|31382.7|31318.1|9
1645143590000|2022-02-18 00:19:50|31381.9|31323.9|31380.2|31323.8|31385.4|31325.3|31375.3|31320|11
1645143600000|2022-02-18 00:20:00|31380|31322.9|31381.1|31321|31387.2|31323.7|31380|31318.7|8
1645143610000|2022-02-18 00:20:10|31388.1|31330.1|31379.4|31322.9|31388.1|31330.1|31374.7|31322.9|9
1645143620000|2022-02-18 00:20:20|31379.3|31323.7|31376.3|31326.3|31387.9|31326.3|31376.3|31322.3|7
1645143630000|2022-02-18 00:20:30|31375.6|31325.6|31388.5|31319.8|31388.5|31325.6|31375.6|31319.4|12
1645143640000|2022-02-18 00:20:40|31383.7|31324|31382.2|31324.6|31383.7|31324.6|31382.2|31323.1|4
1645143650000|2022-02-18 00:20:50|31387.1|31322.9|31384.5|31321.9|31387.1|31326.7|31376.7|31321.9|10
1645143660000|2022-02-18 00:21:00|31381|31322.9|31400|31316.6|31400|31322.9|31381|31316.6|14
1645143670000|2022-02-18 00:21:10|31399.3|31317.8|31390.3|31319.6|31400.7|31320.3|31388.6|31316.4|16
1645143680000|2022-02-18 00:21:20|31389.1|31321.1|31393.8|31322.8|31398.8|31322.8|31389.1|31316.6|13
1645143690000|2022-02-18 00:21:30|31380.6|31324.6|31380.9|31320.5|31382.2|31328.7|31376.4|31318.4|12
1645143700000|2022-02-18 00:21:40|31384.1|31319.3|31382.3|31322.7|31384.1|31322.7|31381.9|31319.3|5
1645143710000|2022-02-18 00:21:50|31386|31319.7|31391.3|31318.6|31406.1|31325.6|31380|31302|8
1645143720000|2022-02-18 00:22:00|31386.4|31321.4|31382.8|31316.6|31402.5|31331|31380.1|31313.3|18
1645143730000|2022-02-18 00:22:10|31382.5|31316.4|31391.1|31316.5|31392.9|31322.7|31381.7|31315.9|29
1645143740000|2022-02-18 00:22:20|31391.9|31315.4|31391.8|31320.3|31394.4|31320.3|31389.7|31314.4|21
1645143750000|2022-02-18 00:22:30|31391.1|31319.6|31391|31318.1|31395.4|31326.1|31391|31314.8|31
1645143760000|2022-02-18 00:22:40|31391.3|31318.4|31392.9|31324.2|31393.4|31326.1|31390.6|31315|24
1645143770000|2022-02-18 00:22:50|31393.3|31323|31396|31322.5|31399.1|31328.6|31393.3|31322.3|21
1645143780000|2022-02-18 00:23:00|31395.8|31316.8|31392.2|31326.9|31396.7|31327.4|31391.4|31316.8|22
1645143790000|2022-02-18 00:23:10|31395|31327.7|31392.9|31328|31395|31328|31392.8|31326.4|5
1645143800000|2022-02-18 00:23:20|31393.1|31327|31390.7|31328|31393.1|31329.1|31388.5|31327|5
1645143810000|2022-02-18 00:23:30|31390.3|31331.7|31396.9|31327|31397.2|31331.7|31390.3|31325.2|16
1645143820000|2022-02-18 00:23:40|31395.7|31329|31399.7|31335.7|31399.7|31335.7|31391.2|31325.2|17
1645143830000|2022-02-18 00:23:50|31394.2|31335.9|31394.5|31324.7|31396.8|31335.9|31393.2|31322.3|29
1645143840000|2022-02-18 00:24:00|31394.2|31325.5|31395.1|31327|31395.1|31327|31391.9|31322.8|28
1645143850000|2022-02-18 00:24:10|31391.6|31326.9|31392.6|31329.3|31398.3|31335.6|31391.2|31325.7|24
1645143860000|2022-02-18 00:24:20|31391.4|31328.2|31399.2|31335.1|31402.1|31336|31391.4|31328.2|32
1645143870000|2022-02-18 00:24:30|31397.9|31335.3|31399.1|31334.5|31401.2|31338.3|31397.3|31333.3|18
1645143880000|2022-02-18 00:24:40|31398.4|31334.9|31400.4|31338.1|31401.3|31338.1|31396.9|31334.5|16
1645143890000|2022-02-18 00:24:50|31397.1|31338.2|31402.9|31336.9|31403.3|31338.6|31397.1|31334.5|20
1645143900000|2022-02-18 00:25:00|31402|31336.2|31402.5|31338.2|31404.1|31339.1|31394.9|31334.4|21
1645143910000|2022-02-18 00:25:10|31403.1|31336.6|31404.3|31338.3|31406.1|31342.3|31392.8|31330.4|34
1645143920000|2022-02-18 00:25:20|31404.8|31336.1|31399.1|31335.6|31404.8|31338.1|31397.7|31333.1|12
1645143930000|2022-02-18 00:25:30|31398.8|31326.4|31401|31334.5|31402.2|31338.8|31398.8|31326.4|18
1645143940000|2022-02-18 00:25:40|31403.4|31334.6|31399.8|31335.2|31403.4|31338.7|31397.8|31334.6|19
1645143950000|2022-02-18 00:25:50|31400.7|31335.1|31402.8|31337.5|31405.7|31342.9|31396|31332.4|22
1645143960000|2022-02-18 00:26:00|31402.1|31329|31402.1|31335.5|31403.7|31336.8|31400.5|31329|32
1645143970000|2022-02-18 00:26:10|31401.8|31336.3|31398.1|31331.6|31402.7|31338.8|31396.2|31328.5|26
1645143980000|2022-02-18 00:26:20|31400.9|31331.2|31397|31330.7|31400.9|31334.6|31395.1|31329.1|33
1645143990000|2022-02-18 00:26:30|31396.3|31330.3|31400|31332.2|31401.1|31332.2|31395|31329|26
1645144000000|2022-02-18 00:26:40|31400.7|31331.7|31402|31342.3|31403.4|31344.1|31396.2|31330.2|12
1645144010000|2022-02-18 00:26:50|31401.9|31342.5|31401.2|31335.7|31404.8|31344.4|31400.6|31332.8|14
1645144020000|2022-02-18 00:27:00|31401|31337.4|31400.2|31337.2|31401.3|31339.8|31399.2|31333.8|13
1645144030000|2022-02-18 00:27:10|31398.1|31335.6|31400.2|31336.6|31403.2|31342.8|31397.9|31334|24
1645144040000|2022-02-18 00:27:20|31400|31333.5|31402.2|31338.1|31402.2|31338.1|31399.5|31333.5|16
1645144050000|2022-02-18 00:27:30|31401.7|31340.1|31401.3|31335|31403.1|31340.1|31399.5|31334|13
1645144060000|2022-02-18 00:27:40|31401.1|31334.1|31397.3|31340.4|31401.1|31341.4|31395.8|31333.4|14
1645144070000|2022-02-18 00:27:50|31397.5|31341|31398.9|31331.7|31400.2|31341.6|31395.7|31331.7|11
1645144080000|2022-02-18 00:28:00|31397.8|31334.6|31405.7|31342.8|31405.7|31343.9|31397.8|31332|24
1645144090000|2022-02-18 00:28:10|31404.5|31342.7|31404|31344|31405.7|31344.6|31402.3|31342.7|19
1645144100000|2022-02-18 00:28:20|31403.3|31344.3|31399.6|31340.5|31404.2|31344.3|31397.4|31339.2|15
1645144110000|2022-02-18 00:28:30|31398.5|31341.7|31399|31330.7|31404.3|31341.7|31392.8|31322.6|28
1645144120000|2022-02-18 00:28:40|31397.4|31331|31398.2|31325|31399.5|31334.7|31396|31323.7|20
1645144130000|2022-02-18 00:28:50|31396.9|31333.9|31400.8|31322.9|31404.1|31336.7|31396|31322.1|14
1645144140000|2022-02-18 00:29:00|31399.7|31325.3|31398.3|31332.9|31399.7|31332.9|31398|31324.5|20
1645144150000|2022-02-18 00:29:10|31397.7|31330.9|31398|31334.7|31401.4|31344.9|31391.4|31327.9|15
1645144160000|2022-02-18 00:29:20|31399.1|31333.5|31394.7|31327.1|31400.7|31337|31392.2|31320.5|30
1645144170000|2022-02-18 00:29:30|31395|31332.1|31396|31333.5|31397.3|31335.8|31392.7|31322.8|22
1645144180000|2022-02-18 00:29:40|31397|31326.4|31401.3|31331.9|31401.5|31333.2|31392.1|31323.1|19
1645144190000|2022-02-18 00:29:50|31399.8|31333.2|31395|31334.4|31399.8|31337.2|31394.9|31330.2|15
1645144200000|2022-02-18 00:30:00|31394.4|31333.2|31397.1|31333.9|31398.4|31335.6|31394.4|31331.5|19
1645144210000|2022-02-18 00:30:10|31397.5|31334.8|31398.5|31338.5|31399.9|31338.5|31395|31334.6|17
1645144220000|2022-02-18 00:30:20|31399.6|31337.6|31399.5|31340.2|31400.1|31340.3|31397.4|31337.6|9
1645144230000|2022-02-18 00:30:30|31398.3|31340.1|31400.6|31342.9|31400.6|31342.9|31395.1|31337.2|10
1645144240000|2022-02-18 00:30:40|31399.3|31342.3|31400.6|31341.5|31402.8|31342.6|31399.3|31341.5|10
1645144250000|2022-02-18 00:30:50|31391.6|31335.7|31396.7|31334.9|31396.7|31340.3|31391.6|31334.9|6
1645144260000|2022-02-18 00:31:00|31396.4|31334.6|31396.6|31335.5|31397.9|31335.5|31396.2|31333.8|10
1645144270000|2022-02-18 00:31:10|31393.4|31334.8|31396.8|31340.1|31397|31340.9|31393.4|31334.8|8
1645144280000|2022-02-18 00:31:20|31391.4|31341.4|31391.7|31341.7|31391.7|31341.7|31390.8|31340.8|4
1645144290000|2022-02-18 00:31:30|31404.4|31343.3|31403.3|31343.3|31404.4|31343.3|31403.3|31343.1|3
1645144300000|2022-02-18 00:31:40|31393.6|31335.4|31396.8|31339.8|31401|31342|31390.8|31335.4|18
1645144310000|2022-02-18 00:31:50|31397.9|31339.5|31397|31340.1|31399.4|31341|31397|31339.5|9
1645144320000|2022-02-18 00:32:00|31405.4|31332.7|31391.8|31341.8|31405.4|31341.8|31390|31332.7|13
1645144330000|2022-02-18 00:32:10|31395.1|31339.5|31398.2|31340.5|31400.3|31340.7|31395.1|31339.2|5
1645144340000|2022-02-18 00:32:20|31397.3|31341|31394.3|31334.5|31397.3|31341|31389.5|31334.2|8
1645144350000|2022-02-18 00:32:30|31395.4|31334.6|31401.9|31342.9|31401.9|31342.9|31395.4|31334.6|9
1645144360000|2022-02-18 00:32:40|31402.9|31343.3|31395.8|31338.5|31402.9|31343.3|31394.1|31337.2|8
1645144370000|2022-02-18 00:32:50|31398.3|31339|31397.9|31339.8|31398.3|31339.8|31397.9|31338.6|4
1645144380000|2022-02-18 00:33:00|31396.9|31340.7|31399.4|31342.3|31402.1|31344.2|31396.8|31336.9|13
1645144390000|2022-02-18 00:33:10|31400.2|31341.7|31392.8|31335.6|31403.4|31344|31392.8|31335.6|4
1645144400000|2022-02-18 00:33:20|31393.2|31336.6|31401.5|31343.4|31401.5|31344.4|31393.2|31336.6|9
1645144410000|2022-02-18 00:33:30|31399.4|31342.3|31398.8|31330|31399.4|31343.2|31396.2|31329.7|17
1645144420000|2022-02-18 00:33:40|31398.4|31335.7|31399.3|31329.7|31400.5|31337|31397.5|31329.7|8
1645144430000|2022-02-18 00:33:50|31398.8|31330.5|31398.9|31340.1|31403.4|31341.2|31398.5|31330.5|7
1645144440000|2022-02-18 00:34:00|31398.6|31340|31398.8|31336.4|31399.8|31340.4|31397.5|31336.4|7
1645144450000|2022-02-18 00:34:10|31403.6|31336.8|31399.4|31339.2|31403.6|31341.1|31399.4|31336.8|10
1645144460000|2022-02-18 00:34:20|31401.8|31338.2|31398.2|31336.8|31402.6|31340.8|31397.1|31336|14
1645144470000|2022-02-18 00:34:30|31398.1|31337.4|31396.6|31339.4|31398.1|31339.9|31395.8|31337.4|8
1645144480000|2022-02-18 00:34:40|31396.7|31339.1|31398.6|31339.4|31399.5|31339.8|31396.6|31336.7|15
1645144490000|2022-02-18 00:34:50|31398.5|31339.5|31402|31341.1|31402|31341.1|31398.5|31339.3|7
1645144500000|2022-02-18 00:35:00|31406.3|31337.6|31403.5|31341.5|31406.7|31341.5|31401.5|31336.9|15
1645144510000|2022-02-18 00:35:10|31403|31340.9|31399.5|31337.7|31403.8|31344.9|31396.4|31335.8|12
1645144520000|2022-02-18 00:35:20|31399.9|31338.1|31398.7|31336.8|31399.9|31338.2|31396.9|31336.4|13
1645144530000|2022-02-18 00:35:30|31399.5|31337.8|31402.6|31337.5|31406.1|31338.6|31398.7|31331.2|11
1645144540000|2022-02-18 00:35:40|31401.3|31337.8|31399.6|31338|31401.6|31338.5|31397.9|31331.2|16
1645144550000|2022-02-18 00:35:50|31400.1|31338.1|31396.3|31338.4|31400.1|31340|31396.3|31338.1|5
1645144560000|2022-02-18 00:36:00|31396.5|31338.9|31395.2|31345.2|31399.9|31345.3|31395.2|31338.4|5
1645144570000|2022-02-18 00:36:10|31394.8|31344.8|31392.8|31342.8|31402.2|31346.1|31392.8|31342.8|8
1645144580000|2022-02-18 00:36:20|31394.8|31344.8|31402.7|31343.2|31403.4|31344.8|31394.8|31342.6|6
1645144590000|2022-02-18 00:36:30|31402|31342.5|31398.3|31341.4|31403.2|31343.8|31398.3|31341.4|6
1645144600000|2022-02-18 00:36:40|31399.3|31342|31403.4|31342.2|31404.2|31342.2|31399.3|31340.4|8
1645144610000|2022-02-18 00:36:50|31401.7|31341.1|31401.7|31342.2|31403.2|31342.2|31401.3|31341.1|5
1645144620000|2022-02-18 00:37:00|31407.5|31337.2|31401.5|31340.2|31409.1|31340.2|31398.6|31336.5|7
1645144630000|2022-02-18 00:37:10|31402|31341.8|31401.7|31342.1|31402.3|31346.8|31399.9|31338.5|13
1645144640000|2022-02-18 00:37:20|31401|31341.8|31401.7|31343.3|31403.3|31343.3|31401|31341.3|6
1645144650000|2022-02-18 00:37:30|31400.3|31342.7|31399|31342.5|31401.8|31344|31399|31340.5|9
1645144660000|2022-02-18 00:37:40|31398.9|31340.5|31404.3|31346.2|31405.4|31347|31398.9|31340.5|7
1645144670000|2022-02-18 00:37:50|31403.4|31347.1|31404.7|31348.6|31407.6|31348.6|31400.8|31337.6|13
1645144680000|2022-02-18 00:38:00|31399.1|31335.2|31401.7|31330.7|31404.4|31340|31398.6|31326|20
1645144690000|2022-02-18 00:38:10|31402.1|31333.8|31401.9|31331.9|31402.7|31335|31400.1|31329.9|10
1645144700000|2022-02-18 00:38:20|31403.4|31329.2|31401.3|31332.8|31403.7|31333.3|31401.3|31329.2|9
1645144710000|2022-02-18 00:38:30|31400.7|31334.4|31399.7|31336.6|31402.2|31341.7|31398.7|31334.4|10
1645144720000|2022-02-18 00:38:40|31399.1|31343.2|31397.5|31347.5|31411|31347.6|31395.4|31340.3|14
1645144730000|2022-02-18 00:38:50|31401|31344.8|31403|31335.7|31410|31347.1|31394.1|31316|9
1645144740000|2022-02-18 00:39:00|31407.3|31323.5|31401.8|31338.3|31409|31346.2|31401.8|31323.5|15
1645144750000|2022-02-18 00:39:10|31402.6|31338.8|31401.1|31331.9|31404.3|31339.7|31400|31330.3|14
1645144760000|2022-02-18 00:39:20|31402.1|31329.4|31402.1|31343.4|31402.7|31343.4|31400.4|31329.4|6
1645144770000|2022-02-18 00:39:30|31400.5|31344.5|31399.1|31349.1|31403.1|31349.6|31398.6|31342.2|11
1645144780000|2022-02-18 00:39:40|31401.9|31346.5|31394.4|31344.4|31405.8|31347.9|31393.8|31337.1|15
1645144790000|2022-02-18 00:39:50|31392.8|31342.8|31397.5|31341.7|31397.5|31345.1|31392.8|31341.7|5
1645144800000|2022-02-18 00:40:00|31396.2|31337.3|31402.1|31330.3|31402.4|31337.3|31396.2|31329|16
1645144810000|2022-02-18 00:40:10|31401.3|31333.9|31403.4|31330.2|31403.4|31337.5|31400.4|31330.2|5
1645144820000|2022-02-18 00:40:20|31402.4|31339.3|31401.6|31345.8|31402.4|31348.7|31398.7|31339.3|5
1645144830000|2022-02-18 00:40:30|31402.3|31346|31400.9|31335.9|31402.3|31346.1|31396.8|31334.6|12
1645144840000|2022-02-18 00:40:40|31402|31337.3|31405|31324.1|31405|31342.3|31399.6|31324.1|15
1645144850000|2022-02-18 00:40:50|31403.9|31329.3|31405.5|31328.2|31407.1|31337.3|31403.2|31325.1|8
1645144860000|2022-02-18 00:41:00|31404.8|31330.3|31401.7|31330.1|31404.9|31337.7|31399.4|31330|14
1645144870000|2022-02-18 00:41:10|31401.6|31331.5|31401.4|31340.5|31402.7|31341.2|31401.2|31330.1|10
1645144880000|2022-02-18 00:41:20|31400.5|31339.5|31400.4|31340.5|31404|31348.7|31396.7|31333.5|12
1645144890000|2022-02-18 00:41:30|31399.8|31341.7|31403.5|31339.4|31403.6|31342.6|31399.8|31339.1|12
1645144900000|2022-02-18 00:41:40|31403.2|31340.4|31402.4|31346.1|31404.7|31348.2|31397.9|31340.4|9
1645144910000|2022-02-18 00:41:50|31402.3|31346.5|31404.9|31327.9|31404.9|31346.5|31401|31327.9|5
1645144920000|2022-02-18 00:42:00|31404.1|31329.9|31402.9|31346.6|31404.1|31346.6|31400.9|31329.9|8
1645144930000|2022-02-18 00:42:10|31404.9|31346.1|31403.3|31345.2|31404.9|31346.1|31403.3|31345.2|4
1645144940000|2022-02-18 00:42:20|31398.5|31348.5|31397.2|31347.2|31402.2|31348.5|31397|31346|6
1645144950000|2022-02-18 00:42:30|31396.8|31346.8|31397|31347|31397|31347|31396.8|31346.8|4
1645144960000|2022-02-18 00:42:40|31397.2|31347.2|31400.4|31339.8|31403.5|31347.2|31397.2|31333.5|11
1645144970000|2022-02-18 00:42:50|31398.3|31339.4|31399.6|31335.4|31401|31339.4|31397.4|31334.3|5
1645144980000|2022-02-18 00:43:00|31398.4|31336.7|31402.4|31332.5|31402.4|31340.7|31398.4|31332.5|12
1645144990000|2022-02-18 00:43:10|31401.4|31343.6|31402.3|31343.6|31402.3|31343.6|31401.4|31343.6|4
1645145000000|2022-02-18 00:43:20|31403.9||31402.3||31403.9||31401.4||3
1645145010000|2022-02-18 00:43:30|31403|31336.5|31398.2|31348.2|31403|31348.2|31397.7|31327.8|10
1645145020000|2022-02-18 00:43:40|31403.7|31327.3|31398.9|31338.6|31404.9|31338.6|31397.2|31323.8|11
1645145030000|2022-02-18 00:43:50|31398.6|31338.3|31397.1|31335.5|31398.6|31339.3|31396.9|31335.5|8
1645145040000|2022-02-18 00:44:00|31398.1|31338.5|31392.7|31342.7|31398.3|31342.7|31392.5|31338.5|6
1645145050000|2022-02-18 00:44:10|31393.4|31343.4|31400.9|31344.4|31402.3|31344.4|31392.6|31342.6|5
1645145060000|2022-02-18 00:44:20|31396.2|31333|31396.9|31335.8|31396.9|31335.8|31395.6|31332.3|3
1645145070000|2022-02-18 00:44:30|31397.5|31332.7|31399.5|31339.8|31402.6|31344.6|31397.5|31332.7|11
1645145080000|2022-02-18 00:44:40|31399.7|31333.3|31398.8|31337.1|31399.8|31337.1|31398.1|31330.4|13
1645145090000|2022-02-18 00:44:50|31398|31336.5|31397.8|31347.8|31398|31348|31397.8|31336.2|4
1645145100000|2022-02-18 00:45:00|31397.7|31347.7|31399.2|31338.1|31403.4|31348.3|31396.2|31333.7|12
1645145110000|2022-02-18 00:45:10|31398.7|31335|31397.6|31335.8|31403.6|31341.9|31397.3|31335|12
1645145120000|2022-02-18 00:45:20|31400.6|31337.5|31403.2|31343.6|31409.6|31347.6|31400.2|31330.3|17
1645145130000|2022-02-18 00:45:30|31402.3|31344.8|31404.1|31334.4|31404.3|31344.8|31400.3|31333.3|11
1645145140000|2022-02-18 00:45:40|31403.4|31336.7|31405.8|31344.4|31405.8|31345.2|31403.1|31336.7|6
1645145150000|2022-02-18 00:45:50|31406.6|31331.4|31405.2|31341.4|31406.6|31347.3|31401.6|31331.4|12
1645145160000|2022-02-18 00:46:00|31401.5|31342.6|31404.1|31342.4|31404.5|31343.6|31401.3|31341.7|7
1645145170000|2022-02-18 00:46:10|31403.6|31347.3|31401.9|31335.5|31404.2|31347.3|31399.6|31330.8|10
1645145180000|2022-02-18 00:46:20|31404|31329.7|31400.9|31331.9|31404.1|31335.5|31399.2|31326.8|12
1645145190000|2022-02-18 00:46:30|31400.8|31334.6|31401.8|31337.8|31403.7|31338.9|31399|31329.5|11
1645145200000|2022-02-18 00:46:40|31401.7|31337.4|31399.7|31344.1|31403.3|31344.1|31399.7|31332.6|19
1645145210000|2022-02-18 00:46:50|31399.6|31344.3|31400.4|31343.5|31401.7|31344.3|31399.6|31341|14
1645145220000|2022-02-18 00:47:00|31400.3|31343.6|31401.2|31337.4|31401.2|31343.6|31397.7|31337.4|16
1645145230000|2022-02-18 00:47:10|31400.3|31338.3|31400.7|31340.3|31402.4|31340.3|31398.3|31333.1|21
1645145240000|2022-02-18 00:47:20|31400.6|31341.3|31402.8|31338.4|31402.8|31341.3|31400.6|31338.4|5
1645145250000|2022-02-18 00:47:30|31405.1|31333.8|31401.3|31337.9|31405.1|31340.1|31400.3|31333.8|14
1645145260000|2022-02-18 00:47:40|31401.2|31338.5|31400.7|31350.7|31402.5|31352.5|31400|31338.5|8
1645145270000|2022-02-18 00:47:50|31401|31351|31402.4|31352.4|31404.2|31354.2|31399.6|31349.6|9
1645145280000|2022-02-18 00:48:00|31401.1|31351.1|31400.4|31338.4|31402.8|31351.3|31392.3|31334.2|11
1645145290000|2022-02-18 00:48:10|31399.6|31336.3|31401.5|31336|31402.3|31338.8|31399.6|31334.6|6
1645145300000|2022-02-18 00:48:20|31403.1|31344.8|31401.5|31341.4|31403.1|31345.5|31401.1|31339.6|6
1645145310000|2022-02-18 00:48:30|31400.9|31342.3|31396.4|31346.4|31403.6|31346.4|31395.9|31335.6|16
1645145320000|2022-02-18 00:48:40|31398.6|31342.9|31401.6|31351.6|31402.7|31352.7|31398.6|31342.9|16
1645145330000|2022-02-18 00:48:50|31402.6|31352.6|31399.1|31349.1|31402.6|31352.6|31397.3|31344.7|11
1645145340000|2022-02-18 00:49:00|31400.7|31339.5|31402.7|31340.1|31403.6|31340.4|31400.7|31336.3|10
1645145350000|2022-02-18 00:49:10|31402.9|31338.8|31401.5|31337.8|31402.9|31338.8|31399.8|31335.5|16
1645145360000|2022-02-18 00:49:20|31402.9|31335.1|31404.1|31338.8|31405|31340.9|31402.8|31335.1|16
1645145370000|2022-02-18 00:49:30|31403.8|31340.4|31400.9|31350.9|31407|31351.8|31398.2|31339.3|18
1645145380000|2022-02-18 00:49:40|31401.2|31351.2|31407.3|31348.2|31408.8|31351.5|31401.2|31344.4|15
1645145390000|2022-02-18 00:49:50|31407.1|31348.9|31404|31342.4|31410.5|31352.5|31399.6|31340.8|20
1645145400000|2022-02-18 00:50:00|31402.7|31343.2|31402.2|31341.7|31403.4|31343.2|31399.7|31338.7|17
1645145410000|2022-02-18 00:50:10|31401.2|31343.3|31401.4|31338.7|31402.7|31344.1|31400.5|31338.7|12
1645145420000|2022-02-18 00:50:20|31401.3|31340.7|31398.7|31348.7|31403.2|31348.8|31396.6|31338.1|16
1645145430000|2022-02-18 00:50:30|31406.9|31350.2|31403.7|31353.7|31408.7|31353.7|31402.1|31349.9|9
1645145440000|2022-02-18 00:50:40|31404.9|31354.9|31411.3|31347.5|31413.3|31355.6|31401.1|31343.5|16
1645145450000|2022-02-18 00:50:50|31407.3|31349.4|31404.6|31334.3|31410.4|31352.9|31401.7|31334.3|13
1645145460000|2022-02-18 00:51:00|31401.5|31336.5|31401.4|31339.7|31403.4|31341.8|31400.1|31336.5|22
1645145470000|2022-02-18 00:51:10|31401.5|31339.8|31400.5|31341.1|31401.8|31341.8|31399.1|31338.3|17
1645145480000|2022-02-18 00:51:20|31401.4|31340|31402.4|31345.9|31403.5|31350.9|31398.4|31338.3|16
1645145490000|2022-02-18 00:51:30|31402.1|31346.2|31405.6|31346.3|31409|31351.8|31394|31332.3|23
1645145500000|2022-02-18 00:51:40|31404|31347.7|31403.4|31340.8|31406.2|31351.1|31399.5|31340.7|17
1645145510000|2022-02-18 00:51:50|31402.4|31342.8|31403.3|31342.1|31405|31342.8|31402.4|31339.6|9
1645145520000|2022-02-18 00:52:00|31404.5|31340.5|31406|31341.5|31407.3|31342.4|31403|31338.8|14
1645145530000|2022-02-18 00:52:10|31406.9|31339.7|31406.9|31356.9|31406.9|31356.9|31397|31338.4|11
1645145540000|2022-02-18 00:52:20|31404.1|31354.1|31384.8|31364.8|31407.7|31365.2|31383.2|31351.7|11
1645145550000|2022-02-18 00:52:30|31385.6|31365.6|31404|31354|31408.5|31370.6|31385.6|31350.3|12
1645145560000|2022-02-18 00:52:40|31403.2|31353.2|31405.1|31340.8|31407.7|31353.8|31400|31336.1|17
1645145570000|2022-02-18 00:52:50|31403.9|31340.5|31405.5|31339.5|31405.6|31342.7|31401|31337.3|16
1645145580000|2022-02-18 00:53:00|31404.7|31339.2|31404.1|31340.3|31405|31340.8|31400|31338.3|16
1645145590000|2022-02-18 00:53:10|31404.3|31339.8|31403.6|31339.9|31408.3|31340.8|31402.3|31336|14
1645145600000|2022-02-18 00:53:20|31402.2|31341.4|31403.9|31336.5|31407.2|31351.7|31400.7|31333.2|21
1645145610000|2022-02-18 00:53:30|31403.4|31337.4|31404.8|31337.2|31404.8|31339.9|31401.4|31336.8|15
1645145620000|2022-02-18 00:53:40|31404.3|31338.5|31401.3|31338.7|31407|31340.1|31400.4|31335.5|17
1645145630000|2022-02-18 00:53:50|31402.1|31338.8|31400|31343|31402.4|31343.5|31397.9|31337.8|24
1645145640000|2022-02-18 00:54:00|31400.3|31343.2|31405|31355|31405.3|31355.3|31400.2|31340.2|20
1645145650000|2022-02-18 00:54:10|31403.7|31353.7|31405|31349.1|31407|31353.7|31394.8|31339|30
1645145660000|2022-02-18 00:54:20|31406.1|31351.4|31402.6|31352.6|31406.1|31352.6|31400.6|31349|17
1645145670000|2022-02-18 00:54:30|31401.6|31351.6|31401.1|31336.9|31405|31351.6|31396.2|31332.4|24
1645145680000|2022-02-18 00:54:40|31400.6|31338|31399.9|31340.5|31401.4|31346|31396|31338|20
1645145690000|2022-02-18 00:54:50|31400|31340.3|31397.9|31339.6|31401.9|31341.3|31396.5|31336|25
1645145700000|2022-02-18 00:55:00|31397.7|31339.4|31399.9|31341|31402.5|31349.3|31397.2|31337.5|30
1645145710000|2022-02-18 00:55:10|31400|31342.1|31409.5|31350.9|31411|31350.9|31399.5|31338.1|18
1645145720000|2022-02-18 00:55:20|31407.2|31351|31402.2|31339.8|31409.9|31354.3|31401.5|31338|21
1645145730000|2022-02-18 00:55:30|31403.3|31338.3|31400.4|31342.9|31404.1|31343.1|31400.4|31337.7|17
1645145740000|2022-02-18 00:55:40|31400.9|31343.4|31400.3|31340.6|31401.6|31343.4|31399.4|31340.1|12
1645145750000|2022-02-18 00:55:50|31400.2|31337.7|31401.4|31351.4|31402.2|31352.2|31399.3|31337.7|12
1645145760000|2022-02-18 00:56:00|31401|31351|31402.2|31352.2|31402.3|31352.3|31400.2|31350.2|8
1645145770000|2022-02-18 00:56:10|31402.7|31352.7|31401.8|31346.5|31403.2|31352.7|31396.1|31341.8|17
1645145780000|2022-02-18 00:56:20|31398.8|31348.8|31400.7|31336.4|31402.8|31348.8|31394.1|31336.3|17
1645145790000|2022-02-18 00:56:30|31399.3|31339.5|31397.6|31347.6|31401.3|31347.6|31397.6|31337.5|8
1645145800000|2022-02-18 00:56:40|31399.8|31343.3|31398.2|31337.8|31401.8|31343.3|31397.4|31337|13
1645145810000|2022-02-18 00:56:50|31399.4|31342.3|31394.7|31344.7|31400.6|31346.4|31394.7|31340.1|19
1645145820000|2022-02-18 00:57:00|31396.9|31339|31396|31346|31400.2|31346.1|31394.2|31338.6|18
1645145830000|2022-02-18 00:57:10|31396.6|31346.6|31397.7|31339.4|31398.4|31347|31393.9|31339.1|14
1645145840000|2022-02-18 00:57:20|31397.2|31339.7|31399.4|31337.6|31400.8|31341.2|31397.2|31333.8|23
1645145850000|2022-02-18 00:57:30|31399|31338|31398.1|31337.7|31400.3|31338|31396.8|31334.3|16
1645145860000|2022-02-18 00:57:40|31397.8|31337.5|31395.6|31345.6|31400.4|31347.9|31395.6|31336.4|18
1645145870000|2022-02-18 00:57:50|31399.7|31344.4|31396.5|31346.5|31399.7|31347.8|31395.3|31344.4|12
1645145880000|2022-02-18 00:58:00|31397.3|31347.3|31394.1|31344.1|31400.6|31347.5|31392.9|31339.6|18
1645145890000|2022-02-18 00:58:10|31396.8|31341.5|31398.9|31340.8|31399.9|31344.4|31394.1|31334.7|24
1645145900000|2022-02-18 00:58:20|31399.2|31340.1|31398.2|31338.8|31399.6|31342.1|31396.6|31337.1|25
1645145910000|2022-02-18 00:58:30|31397.4|31338.1|31399.1|31339.5|31399.1|31342.3|31396.9|31336.5|18
1645145920000|2022-02-18 00:58:40|31399.6|31340|31402.4|31343.4|31402.4|31347.4|31396.1|31338.5|17
1645145930000|2022-02-18 00:58:50|31397.5|31347.5|31395.1|31345.1|31398.1|31347.5|31394|31341|14
1645145940000|2022-02-18 00:59:00|31401.1|31343.8|31401.2|31342.4|31401.8|31343.8|31398.9|31334.5|21
1645145950000|2022-02-18 00:59:10|31400.6|31342.5|31401.4|31343.8|31403|31344.8|31400.6|31339.3|11
1645145960000|2022-02-18 00:59:20|31400.7|31344|31399.6|31342.6|31402.6|31348.2|31398.2|31339.1|14
1645145970000|2022-02-18 00:59:30|31399.2|31343|31396.3|31346.3|31400.8|31347.2|31393.2|31341.7|24
1645145980000|2022-02-18 00:59:40|31395.1|31345.1|31396.2|31346.2|31401.2|31346.7|31394.1|31334.5|30
1645145990000|2022-02-18 00:59:50|31397.7|31347.7|31401.2|31338.4|31402|31347.7|31396.4|31336.3|28
1645146000000|2022-02-18 01:00:00|31400.4|31337.6|31400.3|31340.1|31401.4|31345.4|31395|31334.7|22
1645146010000|2022-02-18 01:00:10|31401.2|31338.9|31402.2|31341.2|31402.2|31341.2|31398.4|31334.1|33
1645146020000|2022-02-18 01:00:20|31402|31341.5|31401|31338|31402.5|31343|31400.3|31337.3|30
1645146030000|2022-02-18 01:00:30|31400|31337.9|31400.9|31343.9|31403.8|31349.9|31397.1|31337.9|22
1645146040000|2022-02-18 01:00:40|31399.4|31342.6|31398.3|31348.3|31401.7|31350.3|31398.3|31342|25
1645146050000|2022-02-18 01:00:50|31399|31349|31401.1|31339.5|31402.2|31350.2|31398.5|31336.5|21
1645146060000|2022-02-18 01:01:00|31401.3|31340.3|31405|31342.3|31405.5|31343.6|31400.6|31336.9|31
1645146070000|2022-02-18 01:01:10|31403.2|31341.7|31407|31343.5|31408.8|31345.2|31402.6|31339.8|31
1645146080000|2022-02-18 01:01:20|31406.6|31343|31400.8|31350.8|31407.5|31352.5|31400.1|31342.2|32
1645146090000|2022-02-18 01:01:30|31401|31351|31400.5|31350.5|31406.2|31352.9|31400.3|31339.4|32
1645146100000|2022-02-18 01:01:40|31399.3|31349.3|31399.1|31349.1|31403.5|31351.7|31398.8|31344|24
1645146110000|2022-02-18 01:01:50|31399.2|31349.2|31401.6|31341.8|31402.4|31349.2|31397.9|31339.2|32
1645146120000|2022-02-18 01:02:00|31405.4|31340.6|31402.2|31340.4|31405.4|31341.7|31400.6|31338.9|31
1645146130000|2022-02-18 01:02:10|31400.7|31338.9|31401.8|31341.7|31404.2|31343.1|31399.5|31337.2|35
1645146140000|2022-02-18 01:02:20|31402.1|31341.9|31399.2|31349.2|31402.8|31349.5|31397.7|31341.3|22
1645146150000|2022-02-18 01:02:30|31404.1|31354.1|31400.7|31350.7|31406.6|31354.7|31396|31341.9|21
1645146160000|2022-02-18 01:02:40|31401|31351|31403.9|31337.1|31406.6|31352.3|31400.5|31335|16
1645146170000|2022-02-18 01:02:50|31403.3|31338.9|31396.4|31346.4|31404.8|31346.4|31396.3|31334.9|18
1645146180000|2022-02-18 01:03:00|31399.6|31343.1|31400.8|31341.8|31400.8|31343.8|31398.6|31337.5|17
1645146190000|2022-02-18 01:03:10|31399.8|31343.7|31400.8|31350.8|31400.8|31350.8|31399.8|31343|6
1645146200000|2022-02-18 01:03:20|31402.9|31352.9|31386.4|31366.4|31402.9|31368.5|31385.4|31341.8|13
1645146210000|2022-02-18 01:03:30|31387.4|31367.4|31400.6|31350.6|31405.7|31367.8|31386.5|31348.1|18
1645146220000|2022-02-18 01:03:40|31401|31351|31403.2|31336.7|31404.6|31351|31400.9|31333|9
1645146230000|2022-02-18 01:03:50|31402.7|31337.5|31399|31339.3|31402.7|31341.7|31398.1|31335.1|14
1645146240000|2022-02-18 01:04:00|31397.9|31337.3|31397.6|31337.5|31399|31339.5|31397.5|31335.2|14
1645146250000|2022-02-18 01:04:10|31397.5|31346.2|31385.8|31365.8|31400.9|31365.8|31385|31342.5|12
1645146260000|2022-02-18 01:04:20|31385.9|31365.9|31384.4|31364.4|31385.9|31365.9|31384.4|31364.4|3
1645146270000|2022-02-18 01:04:30|31384.7|31364.7|31396.8|31336.1|31400.4|31364.7|31384.7|31335.1|19
1645146280000|2022-02-18 01:04:40|31398.9|31333.4|31398.6|31337.2|31399.6|31345|31393.5|31333.4|21
1645146290000|2022-02-18 01:04:50|31399.3|31338.9|31398.1|31340|31400|31342.3|31397.5|31336.3|18
1645146300000|2022-02-18 01:05:00|31398.4|31340.3|31400.6|31350.6|31401.3|31351.3|31398.2|31337|16
1645146310000|2022-02-18 01:05:10|31400.7|31350.7|31399.8|31349.8|31400.7|31350.7|31395.2|31341.8|16
1645146320000|2022-02-18 01:05:20|31400|31350|31400.8|31343.6|31400.8|31350|31396.8|31342.5|18
1645146330000|2022-02-18 01:05:30|31401|31343.7|31401.6|31334.5|31401.9|31344.2|31400.1|31333.3|13
1645146340000|2022-02-18 01:05:40|31396.5|31346.5|31399.3|31337.7|31400.8|31347.6|31396.5|31334.8|16
1645146350000|2022-02-18 01:05:50|31399.9|31336.7|31400.2|31336.7|31400.2|31339.8|31398.4|31335|16
1645146360000|2022-02-18 01:06:00|31400|31337.1|31400.6|31344.9|31401.7|31350.9|31398.5|31336.7|21
1645146370000|2022-02-18 01:06:10|31399.8|31344|31399.8|31343.7|31402|31349.2|31398.2|31342.7|20
1645146380000|2022-02-18 01:06:20|31400.3|31343.6|31401.1|31332.4|31403|31370.9|31388.7|31332.4|19
1645146390000|2022-02-18 01:06:30|31401.9|31331.4|31399.7|31339.2|31401.9|31346|31395.2|31331.4|19
1645146400000|2022-02-18 01:06:40|31399.6|31340.3|31398.6|31336.4|31400.4|31340.3|31398.2|31335.4|21
1645146410000|2022-02-18 01:06:50|31399.7|31339.9|31402.6|31352.6|31404|31354|31399.6|31337.3|11
1645146420000|2022-02-18 01:07:00|31402.2|31352.2|31397.4|31333.6|31402.2|31352.2|31393.4|31329.9|21
1645146430000|2022-02-18 01:07:10|31396.2|31336.5|31394.7|31335.1|31396.2|31336.5|31392|31325.5|23
1645146440000|2022-02-18 01:07:20|31396.2|31334.7|31396.8|31336.7|31398.2|31336.7|31395.5|31323.9|16
1645146450000|2022-02-18 01:07:30|31396.6|31337.4|31396.3|31334.6|31401.1|31340.7|31393.9|31325.6|21
1645146460000|2022-02-18 01:07:40|31397.5|31334.2|31396.7|31328.7|31400.3|31336.8|31396.2|31328.7|13
1645146470000|2022-02-18 01:07:50|31397.4|31333.3|31396.6|31346.6|31400.4|31350.4|31396|31333.3|12
1645146480000|2022-02-18 01:08:00|31398.2|31348.2|31397.3|31332.6|31398.8|31348.8|31393.6|31324.1|15
1645146490000|2022-02-18 01:08:10|31395.7|31331.3|31397.6|31335.6|31399.1|31336.1|31395.3|31325.6|20
1645146500000|2022-02-18 01:08:20|31395.3|31345.3|31395.8|31335.4|31398.9|31345.3|31395.1|31333.3|18
1645146510000|2022-02-18 01:08:30|31393.1|31331.4|31399.1|31336.2|31399.1|31336.2|31393.1|31331.4|20
1645146520000|2022-02-18 01:08:40|31397.5|31337.2|31396.3|31330.8|31398.8|31337.2|31393.5|31330.7|14
1645146530000|2022-02-18 01:08:50|31396.1|31332.3|31399.2|31342.5|31401|31348.9|31396|31332.3|15
1645146540000|2022-02-18 01:09:00|31401.5|31342.3|31399.9|31343.4|31401.5|31345.5|31395.2|31342.2|12
1645146550000|2022-02-18 01:09:10|31400|31343.6|31396.8|31334.3|31401.9|31343.6|31395.6|31333.3|12
1645146560000|2022-02-18 01:09:20|31397.4|31335.6|31398.1|31348.1|31399.7|31349.7|31395.2|31335.6|11
1645146570000|2022-02-18 01:09:30|31394.1|31333.2|31393.5|31330.6|31402.3|31342.7|31393.3|31324|22
1645146580000|2022-02-18 01:09:40|31394.1|31329.6|31396.5|31333.8|31399.7|31336.7|31393.8|31328.7|17
1645146590000|2022-02-18 01:09:50|31397.5|31333.5|31399.7|31336|31400.3|31337.6|31396.5|31333.5|8
1645146600000|2022-02-18 01:10:00|31399.2|31336.9|31399.4|31349.4|31400.3|31350.3|31397.5|31335.7|17
1645146610000|2022-02-18 01:10:10|31398.6|31348.6|31397.9|31347.9|31401.3|31348.6|31397.5|31345.6|9
1645146620000|2022-02-18 01:10:20|31398.8|31341.8|31402.3|31341.7|31402.3|31342.2|31398.8|31341.4|11
1645146630000|2022-02-18 01:10:30|31401.3|31342.4|31404.4|31316.9|31404.4|31353.7|31395.9|31316.9|12
1645146640000|2022-02-18 01:10:40|31396.8|31332|31395.7|31327.9|31401.3|31341.9|31395.2|31323.3|20
1645146650000|2022-02-18 01:10:50|31398|31326.9|31396.1|31333.5|31400|31337.1|31395.8|31323.2|17
1645146660000|2022-02-18 01:11:00|31396|31332.3|31398.7|31330|31398.8|31337.6|31395|31327.6|26
1645146670000|2022-02-18 01:11:10|31396.5|31329.4|31400.1|31333.6|31403.2|31343.4|31395.8|31329.4|19
1645146680000|2022-02-18 01:11:20|31399.4|31336.4|31399.9|31341.2|31400.1|31341.2|31394.1|31330.8|27
1645146690000|2022-02-18 01:11:30|31398.3|31341.9|31396.5|31346.5|31400.1|31346.8|31395.6|31340.8|17
1645146700000|2022-02-18 01:11:40|31396.4|31336.9|31397.9|31332.5|31402|31336.9|31392.3|31316|19
1645146710000|2022-02-18 01:11:50|31396.8|31335.5|31396.7|31334.6|31399|31335.5|31396.7|31334|12
1645146720000|2022-02-18 01:12:00|31396.8|31334.4|31397.5|31332.7|31399|31340|31395|31330.6|18
1645146730000|2022-02-18 01:12:10|31397.4|31331.4|31396.8|31331.1|31398.1|31339.4|31396.5|31328.8|12
1645146740000|2022-02-18 01:12:20|31397.1|31330.7|31396.3|31324.6|31400.8|31337.2|31393.7|31323.4|11
1645146750000|2022-02-18 01:12:30|31397.6|31322.9|31401.3|31326.7|31401.3|31340.4|31394.1|31322.9|17
1645146760000|2022-02-18 01:12:40|31398.6|31332.2|31399.5|31331.9|31401.6|31335.3|31395.5|31325|19
1645146770000|2022-02-18 01:12:50|31400.2|31330.7|31399.6|31332.2|31400.7|31332.9|31399.1|31329|8
1645146780000|2022-02-18 01:13:00|31400.7|31329.3|31398.9|31336.3|31401|31337.2|31397.3|31328.4|19
1645146790000|2022-02-18 01:13:10|31398.5|31337.7|31402.2|31342.9|31405.4|31342.9|31391.9|31337.1|12
1645146800000|2022-02-18 01:13:20|31398.9|31341.7|31402.3|31342|31403.8|31342.1|31398.9|31341.7|10
1645146810000|2022-02-18 01:13:30|31403|31341.9|31397.8|31334.4|31403|31342.3|31396.2|31324.3|15
1645146820000|2022-02-18 01:13:40|31398.7|31325.1|31397.5|31338|31399.5|31338.2|31397.5|31325.1|11
1645146830000|2022-02-18 01:13:50|31397.4|31336.6|31397.6|31340.2|31398.8|31340.3|31395.2|31334.3|11
1645146840000|2022-02-18 01:14:00|31400.1|31337.3|31399.9|31349.9|31400.2|31349.9|31397.3|31337|13
1645146850000|2022-02-18 01:14:10|31400|31350|31399.2|31349.2|31400|31350|31397|31347|11
1645146860000|2022-02-18 01:14:20|31402.5|31347|31399.7|31344.1|31402.5|31348.8|31394.1|31328|17
1645146870000|2022-02-18 01:14:30|31401.8|31344.2|31398.8|31329.7|31401.8|31344.2|31396.3|31329.7|20
1645146880000|2022-02-18 01:14:40|31398.7|31333.6|31396.9|31332.4|31399.5|31337|31396.8|31329.4|16
1645146890000|2022-02-18 01:14:50|31397.3|31337.3|31399.1|31349.1|31402|31352|31396.4|31332.5|17
1645146900000|2022-02-18 01:15:00|31399|31349|31402.5|31346.5|31403|31351.5|31398.5|31346|17
1645146910000|2022-02-18 01:15:10|31402.8|31346.9|31403.2|31344.5|31404.5|31346.9|31402.8|31341.3|13
1645146920000|2022-02-18 01:15:20|31403.5|31350.4|31400.6|31343.1|31403.5|31352.3|31400|31340.8|15
1645146930000|2022-02-18 01:15:30|31400|31342.9|31400.7|31339.6|31402.1|31343.2|31398.9|31337.9|10
1645146940000|2022-02-18 01:15:40|31400.8|31339.1|31400.4|31339.9|31401.4|31339.9|31399.5|31336|12
1645146950000|2022-02-18 01:15:50|31401.8|31351.8|31402.3|31338.4|31404.2|31351.8|31395.3|31327|24
1645146960000|2022-02-18 01:16:00|31402.6|31337.2|31399.3|31340.1|31402.6|31341|31399.3|31337.2|15
1645146970000|2022-02-18 01:16:10|31398.6|31338.6|31401.9|31351.9|31402|31352|31398.6|31338.6|8
1645146980000|2022-02-18 01:16:20|31404.4|31354.4|31401.7|31351.7|31404.4|31354.4|31401.7|31351.7|9
1645146990000|2022-02-18 01:16:30|31400.8|31350.8|31399.1|31342|31400.8|31350.8|31398.7|31338.1|13
1645147000000|2022-02-18 01:16:40|31401.2|31343.3|31405.6|31343.4|31405.6|31352.9|31396.2|31334.3|16
1645147010000|2022-02-18 01:16:50|31403.8|31343.9|31400.4|31338.9|31403.8|31343.9|31395.3|31322.2|19
1645147020000|2022-02-18 01:17:00|31399.2|31338.6|31401.4|31331.3|31403.1|31343.2|31395.8|31327.3|22
1645147030000|2022-02-18 01:17:10|31403.1|31320.4|31401.6|31351.6|31404.4|31351.6|31398.2|31320.4|17
1645147040000|2022-02-18 01:17:20|31403|31347.4|31399|31335.8|31403|31351.3|31398.6|31334.2|21
1645147050000|2022-02-18 01:17:30|31397.9|31336.1|31400|31341.9|31401.5|31345.1|31397.9|31334.6|8
1645147060000|2022-02-18 01:17:40|31400.4|31350.4|31400|31341.8|31400.4|31350.4|31396.4|31331.8|15
1645147070000|2022-02-18 01:17:50|31401.3|31341.9|31396.4|31332.9|31401.3|31341.9|31396.4|31332.3|10
1645147080000|2022-02-18 01:18:00|31400.2|31333.5|31397.8|31338.8|31408|31346.1|31397|31330.6|18
1645147090000|2022-02-18 01:18:10|31401.6|31337.6|31397.6|31347.6|31402.3|31350.2|31397.6|31335.8|12
1645147100000|2022-02-18 01:18:20|31399.7|31343.6|31398.8|31340.7|31400.2|31343.6|31398.5|31338.4|13
1645147110000|2022-02-18 01:18:30|31399|31341.9|31402.3|31336.1|31402.3|31352.1|31393.4|31334.6|10
1645147120000|2022-02-18 01:18:40|31399.8|31335|31399|31340.3|31402.3|31340.3|31397.4|31335|13
1645147130000|2022-02-18 01:18:50|31399.1|31337.9|31403.2|31353.2|31406.9|31356.9|31398.2|31336.8|19
1645147140000|2022-02-18 01:19:00|31401.7|31351.7|31404.8|31346.2|31404.8|31353.3|31401.4|31346.1|12
1645147150000|2022-02-18 01:19:10|31405.7|31346.3|31402.7|31352.7|31406|31353.8|31402.7|31346.1|7
1645147160000|2022-02-18 01:19:20|31403.3|31353.3|31398.6|31338.2|31403.3|31353.3|31398|31338.2|14
1645147170000|2022-02-18 01:19:30|31398.1|31336.8|31399.6|31349.6|31404.1|31354.1|31397.9|31335.1|16
1645147180000|2022-02-18 01:19:40|31399.9|31349.9|31399.5|31349.5|31402.4|31352.4|31399.5|31349.5|6
1645147190000|2022-02-18 01:19:50|31400.8|31350.8|31398.3|31329.1|31403.6|31350.8|31397.4|31326|9
1645147200000|2022-02-18 01:20:00|31398.4|31329.9|31402.7|31331.9|31402.7|31343.5|31398.3|31329.9|19
1645147210000|2022-02-18 01:20:10|31402.8|31331.4|31401|31332.1|31402.9|31333|31399.8|31330.8|12
1645147220000|2022-02-18 01:20:20|31400.6|31338.5|31400.3|31337.9|31401.3|31343.8|31393.8|31336.3|13
1645147230000|2022-02-18 01:20:30|31399.5|31338.1|31401.4|31336.8|31401.4|31340.9|31395.9|31335|17
1645147240000|2022-02-18 01:20:40|31400.2|31339.7|31400|31339.3|31402.2|31341.3|31400|31339.3|5
1645147250000|2022-02-18 01:20:50|31403.2|31353.2|31402.1|31352.1|31403.2|31353.2|31402|31352|9
1645147260000|2022-02-18 01:21:00|31402.5|31352.5|31400.2|31330|31402.5|31352.5|31397.6|31326.3|17
1645147270000|2022-02-18 01:21:10|31400.1|31329.1|31400.3|31339.6|31402.1|31339.6|31398.2|31325.5|11
1645147280000|2022-02-18 01:21:20|31397.9|31338.8|31395.5|31334.9|31403.5|31351.4|31395.3|31331.5|25
1645147290000|2022-02-18 01:21:30|31395.4|31337.5|31398.7|31330.2|31398.9|31341|31395.2|31329.6|14
1645147300000|2022-02-18 01:21:40|31398.4|31333.2|31400|31330|31400.3|31335.6|31397.2|31329.1|9
1645147310000|2022-02-18 01:21:50|31400.5|31323.9|31396.5|31330.7|31401.1|31339.6|31396|31323.9|11
1645147320000|2022-02-18 01:22:00|31398.1|31331.5|31396.1|31332.4|31398.1|31333.4|31395.2|31328.4|14
1645147330000|2022-02-18 01:22:10|31396.3|31333.5|31395|31345|31400.9|31350.9|31392.6|31329.7|9
1645147340000|2022-02-18 01:22:20|31393.9|31343.9|31392.4|31342.4|31393.9|31343.9|31392.4|31342.4|3
1645147350000|2022-02-18 01:22:30|31392.7|31342.7|31398.7|31335.6|31402.9|31348.3|31391.3|31335.6|14
1645147360000|2022-02-18 01:22:40|31397.8|31328.9|31399|31330.6|31402.5|31332.5|31396.4|31325.6|18
1645147370000|2022-02-18 01:22:50|31398.2|31330|31402.5|31335.9|31402.5|31340.6|31398.2|31328.1|14
1645147380000|2022-02-18 01:23:00|31402.3|31336.4|31402|31336.9|31403|31337.3|31401.8|31334.6|15
1645147390000|2022-02-18 01:23:10|31401.9|31336.8|31404.4|31345.9|31406.4|31346.3|31401.9|31336.8|9
1645147400000|2022-02-18 01:23:20|31403.7|31345.6|31404.8|31354.8|31405.4|31354.8|31403.1|31345.4|10
1645147410000|2022-02-18 01:23:30|31401.9|31351.9|31405.2|31328.2|31406|31351.9|31398|31327.1|12
1645147420000|2022-02-18 01:23:40|31403.5|31332.6|31402.9|31342.8|31404.1|31343|31400.4|31330.7|10
1645147430000|2022-02-18 01:23:50|31405.3|31335|31401.4|31332.7|31405.7|31336|31398.7|31332.3|7
1645147440000|2022-02-18 01:24:00|31400.9|31333.6|31398.4|31338.1|31400.9|31338.1|31397.7|31332.4|11
1645147450000|2022-02-18 01:24:10|31401.2|31338.3|31399.2|31336|31404|31354|31396.7|31335.9|16
1645147460000|2022-02-18 01:24:20|31401.9|31338.7|31403.6|31344.5|31403.7|31344.5|31397.7|31336.9|12
1645147470000|2022-02-18 01:24:30|31403.8|31327.8|31403.9|31336.1|31405.9|31339.4|31402.7|31322.4|11
1645147480000|2022-02-18 01:24:40|31404.2|31335.8|31402.2|31340.4|31404.2|31340.4|31402|31335.8|6
1645147490000|2022-02-18 01:24:50|31400.1|31341.7|31403.4|31333|31403.6|31341.9|31399.8|31332.1|10
1645147500000|2022-02-18 01:25:00|31404.2|31344.4|31400.1|31350.1|31404.2|31354.2|31400.1|31344.4|18
1645147510000|2022-02-18 01:25:10|31399.9|31349.9|31402.4|31344.2|31403.6|31349.9|31394.8|31344.2|12
1645147520000|2022-02-18 01:25:20|31401.5|31344.3|31401.3|31337.3|31402.6|31344.3|31395.2|31326.1|9
1645147530000|2022-02-18 01:25:30|31402.5|31332.1|31401|31333.4|31403.5|31339.1|31398.9|31331|12
1645147540000|2022-02-18 01:25:40|31401.3|31332.8|31399.4|31332.6|31402.9|31334.6|31399.4|31325.2|12
1645147550000|2022-02-18 01:25:50|31399.2|31332.3|31402.2|31352.2|31402.8|31352.8|31397.7|31332.3|6
1645147560000|2022-02-18 01:26:00|31399.1|31349.1|31399.5|31343.6|31402|31350|31399.1|31343.1|7
1645147570000|2022-02-18 01:26:10|31400.3|31343.2|31399.4|31334|31403|31345.1|31397.6|31333.9|13
1645147580000|2022-02-18 01:26:20|31400.1|31328.8|31397.7|31337.5|31400.1|31348.4|31397.2|31328.8|11
1645147590000|2022-02-18 01:26:30|31401.3|31330|31396.3|31332.2|31401.3|31337.2|31394.7|31329.2|13
1645147600000|2022-02-18 01:26:40|31397.5|31330.6|31398.9|31330.3|31399.1|31332.5|31396.8|31329.4|9
1645147610000|2022-02-18 01:26:50|31401.1|31342.8|31397.4|31332.9|31402.2|31342.8|31395.9|31331.3|12
1645147620000|2022-02-18 01:27:00|31398.7|31332.6|31397.5|31339.8|31398.7|31344.1|31393.9|31329.9|11
1645147630000|2022-02-18 01:27:10|31397.1|31339.9|31396.6|31329.3|31397.7|31344.2|31394|31326.5|13
1645147640000|2022-02-18 01:27:20|31397.7|31328.1|31391.7|31328.3|31397.7|31331.8|31391.2|31326.6|4
1645147650000|2022-02-18 01:27:30|31394.6|31337.4|31395.3|31328.7|31395.8|31339.1|31392.6|31328.7|10
1645147660000|2022-02-18 01:27:40|31395.1|31329.6|31397.4|31341.4|31398.6|31341.7|31394.5|31329.3|10
1645147670000|2022-02-18 01:27:50|31397.9|31347.9|31396.3|31346.3|31398.8|31348.8|31395.8|31345.8|11
1645147680000|2022-02-18 01:28:00|31396.1|31346.1|31393|31330.5|31400.8|31346.1|31389.5|31330.5|17
1645147690000|2022-02-18 01:28:10|31392.9|31324.7|31397.3|31328.9|31401.3|31335.7|31392.9|31317.5|22
1645147700000|2022-02-18 01:28:20|31396.7|31330.7|31398.3|31327.7|31398.3|31332.7|31392.7|31327.2|8
1645147710000|2022-02-18 01:28:30|31397.3|31330.3|31395.4|31333.5|31397.3|31333.5|31395.4|31330.3|6
1645147720000|2022-02-18 01:28:40|31399.2|31349.2|31401.2|31334.9|31401.2|31350.4|31394|31329.5|16
1645147730000|2022-02-18 01:28:50|31397.3|31336.6|31399|31336.7|31401.2|31337.7|31397.3|31332.6|16
1645147740000|2022-02-18 01:29:00|31398.6|31337.4|31399.2|31335.4|31399.8|31346.9|31396.8|31333.4|17
1645147750000|2022-02-18 01:29:10|31400.5|31335.3|31400.8|31330.9|31402.5|31335.3|31397.8|31327.3|14
1645147760000|2022-02-18 01:29:20|31400.7|31327.3|31398.4|31328.1|31402.4|31330.9|31398.2|31327.3|11
1645147770000|2022-02-18 01:29:30|31399.2|31329.4|31401.8|31351.8|31404.4|31351.9|31396.4|31329.4|15
1645147780000|2022-02-18 01:29:40|31400.3|31350.3|31402.4|31345.7|31404.7|31350.3|31398.1|31345.4|12
1645147790000|2022-02-18 01:29:50|31399.3|31337.4|31397.6|31335.8|31399.3|31338.4|31396.5|31334.2|15
1645147800000|2022-02-18 01:30:00|31398.7|31329.6|31398.8|31331.1|31400.7|31339.2|31395.6|31327.4|21
1645147810000|2022-02-18 01:30:10|31398.5|31334.1|31397.8|31332.8|31400.6|31334.1|31395.7|31329.5|22
1645147820000|2022-02-18 01:30:20|31399.1|31330.6|31399.5|31333.4|31400.2|31336.7|31398.7|31326.2|14
1645147830000|2022-02-18 01:30:30|31395.6|31349.5|31401.1|31342.2|31403.4|31349.5|31394.9|31331.2|24
1645147840000|2022-02-18 01:30:40|31400.1|31341.4|31396|31333.4|31401.1|31345.5|31391.6|31330.2|15
1645147850000|2022-02-18 01:30:50|31394.2|31334.7|31395.5|31326.7|31396.4|31335.9|31394.2|31325.2|18
1645147860000|2022-02-18 01:31:00|31395.1|31326.3|31395.3|31329.6|31396.7|31339.9|31392.8|31326.3|10
1645147870000|2022-02-18 01:31:10|31396.4|31329.5|31396.1|31331.4|31397|31331.5|31395.1|31327.8|17
1645147880000|2022-02-18 01:31:20|31397.7|31329.6|31397.5|31347.5|31399.6|31349.6|31397.2|31329.6|13
1645147890000|2022-02-18 01:31:30|31397.8|31347.8|31398.4|31337.9|31399|31347.8|31393.9|31332|24
1645147900000|2022-02-18 01:31:40|31398.8|31336.9|31398.1|31339.7|31401.5|31371.1|31381.6|31329.5|21
1645147910000|2022-02-18 01:31:50|31399.7|31329.6|31395.7|31331.9|31400.5|31342.6|31392.6|31327.1|32
1645147920000|2022-02-18 01:32:00|31394.8|31334.8|31393.7|31336.1|31397.4|31337.7|31392.9|31329.4|26
1645147930000|2022-02-18 01:32:10|31393.5|31334.3|31394.2|31319.8|31399.7|31336.1|31392.6|31314.5|34
1645147940000|2022-02-18 01:32:20|31394.5|31323.7|31391.9|31321.6|31397.3|31323.7|31391.9|31308.6|34
1645147950000|2022-02-18 01:32:30|31390.9|31325.7|31393|31312.8|31396.7|31326.1|31385.3|31309.3|40
1645147960000|2022-02-18 01:32:40|31395.3|31304.2|31386.9|31300.4|31398.2|31313.8|31383|31297.5|35
1645147970000|2022-02-18 01:32:50|31387.3|31297|31389.5|31298|31391.3|31302.3|31385.3|31290.9|39
1645147980000|2022-02-18 01:33:00|31389.8|31297.8|31387.2|31298.2|31390.8|31300.9|31386.7|31295.1|37
1645147990000|2022-02-18 01:33:10|31388.1|31298.5|31388.4|31286.2|31389.2|31299.4|31386.1|31286.2|33
1645148000000|2022-02-18 01:33:20|31388.1|31287.6|31386.8|31283|31389|31288.5|31386.3|31283|27
1645148010000|2022-02-18 01:33:30|31386.2|31282.6|31387.5|31288.6|31388|31294.4|31380.6|31282.3|36
1645148020000|2022-02-18 01:33:40|31387.3|31289|31387.7|31299.4|31393.8|31301.5|31385.2|31288.6|38
1645148030000|2022-02-18 01:33:50|31388.4|31296.6|31390.9|31299.8|31392.3|31303.8|31386.9|31296.2|37
1645148040000|2022-02-18 01:34:00|31391|31300.5|31388.8|31300.6|31391.6|31304.1|31388|31297.5|31
1645148050000|2022-02-18 01:34:10|31388.9|31300.8|31372.5|31314|31389.7|31314|31369.2|31296.3|35
1645148060000|2022-02-18 01:34:20|31372|31307.5|31377.7|31321.1|31379.8|31333.7|31353.7|31305.5|28
1645148070000|2022-02-18 01:34:30|31363|31320.6|31367.7|31317.7|31379.8|31329.1|31360.1|31316.6|24
1645148080000|2022-02-18 01:34:40|31367.1|31317.1|31356.8|31316.3|31378.2|31322.8|31356.8|31275.9|30
1645148090000|2022-02-18 01:34:50|31364.1|31318.5|31358.6|31321.1|31374.8|31324.9|31356.9|31266|24
1645148100000|2022-02-18 01:35:00|31360.5|31320.2|31359.6|31320.9|31374.4|31322.4|31358.5|31269|30
1645148110000|2022-02-18 01:35:10|31360|31318.6|31357.8|31319.9|31374.8|31320.9|31357.5|31312.6|29
1645148120000|2022-02-18 01:35:20|31363.1|31313.1|31361|31268|31376.7|31320.7|31357.5|31268|28
1645148130000|2022-02-18 01:35:30|31359.9|31319.2|31359.6|31318.3|31374.1|31319.8|31356.6|31267|25
1645148140000|2022-02-18 01:35:40|31357.8|31319.6|31364.1|31314.1|31376.3|31320.9|31357.8|31310.8|16
1645148150000|2022-02-18 01:35:50|31364.3|31314.3|31364.6|31314.6|31375.7|31324.6|31356|31312.2|14
1645148160000|2022-02-18 01:36:00|31359.2|31321.4|31369.9|31319.9|31377.4|31327|31359.2|31314.9|22
1645148170000|2022-02-18 01:36:10|31365.5|31324.2|31374.4|31317.7|31379.3|31328.4|31361|31294|18
1645148180000|2022-02-18 01:36:20|31377.8|31317.2|31361.4|31323.7|31378.2|31327.6|31361|31317.2|21
1645148190000|2022-02-18 01:36:30|31368|31318|31364.3|31324.4|31379.1|31325.8|31362|31315.3|27
1645148200000|2022-02-18 01:36:40|31365.6|31323.5|31371.3|31321.3|31371.3|31327.2|31364.3|31320.2|18
1645148210000|2022-02-18 01:36:50|31378.6|31319.8|31368.2|31327|31387|31329.8|31364|31287|21
1645148220000|2022-02-18 01:37:00|31367.7|31329.1|31367.9|31330.4|31384.1|31331.4|31365|31298|28
1645148230000|2022-02-18 01:37:10|31370|31324|31382.2|31324.1|31382.2|31332.2|31368.6|31323.8|18
1645148240000|2022-02-18 01:37:20|31369.2|31331.7|31382.7|31325.1|31383.1|31332.3|31368.5|31324.6|18
1645148250000|2022-02-18 01:37:30|31376.4|31326.4|31382.6|31325|31382.6|31332.2|31368.3|31324.3|18
1645148260000|2022-02-18 01:37:40|31376.5|31326.5|31374.9|31324.9|31382.6|31332.9|31367.5|31317.7|27
1645148270000|2022-02-18 01:37:50|31381.6|31324.6|31370.7|31332.8|31382|31332.8|31367.8|31324.6|22
1645148280000|2022-02-18 01:38:00|31376.9|31326.9|31371.2|31329.2|31383.8|31333.7|31368.7|31302|18
1645148290000|2022-02-18 01:38:10|31370.5|31328.7|31373.6|31335.1|31377.5|31335.2|31369.7|31320.9|25
1645148300000|2022-02-18 01:38:20|31385|31328.4|31375|31336.5|31387.1|31339|31373|31310|19
1645148310000|2022-02-18 01:38:30|31374.2|31330.3|31380.8|31330.8|31386.7|31339.1|31374.2|31330.3|15
1645148320000|2022-02-18 01:38:40|31380.5|31330.5|31382.9|31327.7|31388|31336.4|31374.6|31310|13
1645148330000|2022-02-18 01:38:50|31381.7|31331.7|31382.8|31332.8|31398|31341.2|31379.5|31298|19
1645148340000|2022-02-18 01:39:00|31380.8|31336.2|31387.7|31332|31387.7|31339.1|31376.2|31331.7|18
1645148350000|2022-02-18 01:39:10|31387.6|31335.4|31381.4|31331.4|31387.6|31337.1|31375.7|31331.1|9
1645148360000|2022-02-18 01:39:20|31386.7|31331.2|31393|31292|31393|31338.9|31372.4|31292|19
1645148370000|2022-02-18 01:39:30|31377.9|31327.9|31375|31308|31380.6|31335.2|31371.8|31307|27
1645148380000|2022-02-18 01:39:40|31374|31307|31372.9|31328.8|31384.8|31335.2|31372.3|31307|16
1645148390000|2022-02-18 01:39:50|31376.3|31328.9|31375.7|31325.7|31386.1|31337.5|31371.1|31325.5|18
1645148400000|2022-02-18 01:40:00|31370.4|31330.6|31372|31332.7|31378.4|31334.4|31370.4|31322.2|27
1645148410000|2022-02-18 01:40:10|31385.8|31336.2|31372.1|31332.4|31385.8|31336.5|31371.9|31305|26
1645148420000|2022-02-18 01:40:20|31371.6|31332.5|31384|31315.7|31386.4|31344.2|31364.2|31314.6|25
1645148430000|2022-02-18 01:40:30|31383.1|31317.5|31385|31318.1|31385.1|31319.2|31382.6|31314.2|13
1645148440000|2022-02-18 01:40:40|31386|31316.2|31375.1|31312.4|31386.1|31335.1|31375.1|31312.4|29
1645148450000|2022-02-18 01:40:50|31380.4|31314.9|31377.3|31315.1|31383.1|31322.5|31377.3|31310.9|23
1645148460000|2022-02-18 01:41:00|31379|31315.6|31380.5|31315.6|31381.9|31320|31376.9|31312|31
1645148470000|2022-02-18 01:41:10|31381.5|31316.1|31376.6|31311.9|31384.7|31327.2|31375.5|31311.5|28
1645148480000|2022-02-18 01:41:20|31378.5|31322.2|31374.9|31315.6|31379.2|31322.9|31373.5|31313.9|23
1645148490000|2022-02-18 01:41:30|31374.2|31316.5|31374.7|31310.2|31375.5|31316.5|31372|31308.9|21
1645148500000|2022-02-18 01:41:40|31374.6|31309.7|31376|31318.3|31376|31318.3|31373|31306.8|13
1645148510000|2022-02-18 01:41:50|31376.4|31319.1|31379.2|31315.2|31379.2|31321.2|31374.2|31314.9|19
1645148520000|2022-02-18 01:42:00|31377.8|31318.5|31380.7|31319|31382.1|31323.2|31375.3|31311.7|21
1645148530000|2022-02-18 01:42:10|31379.8|31320|31377.6|31327.6|31382.3|31327.6|31377.6|31317|16
1645148540000|2022-02-18 01:42:20|31377.2|31327.2|31378.4|31320.6|31379.6|31327.6|31376.8|31319|21
1645148550000|2022-02-18 01:42:30|31378.3|31320.4|31378.2|31328.2|31382.3|31329.8|31371|31309.3|24
1645148560000|2022-02-18 01:42:40|31377.9|31327.9|31376.3|31326.3|31378.8|31327.9|31367.9|31312.2|25
1645148570000|2022-02-18 01:42:50|31371.5|31307.7|31375.6|31314|31382.1|31325.2|31370.6|31307.7|26
1645148580000|2022-02-18 01:43:00|31375.2|31313.4|31374.6|31316.9|31377.7|31322.8|31372.6|31313.4|24
1645148590000|2022-02-18 01:43:10|31373.7|31317.3|31376.1|31317.9|31376.3|31323.6|31373.5|31315.7|15
1645148600000|2022-02-18 01:43:20|31375.7|31318|31372.8|31309.9|31377.4|31327.4|31372.3|31306|14
1645148610000|2022-02-18 01:43:30|31375.9|31311.8|31377.6|31308.9|31383.9|31330.9|31369.9|31300|31
1645148620000|2022-02-18 01:43:40|31378.2|31315.3|31374.4|31318.4|31379.9|31329.9|31371.5|31313.9|30
1645148630000|2022-02-18 01:43:50|31375|31318|31375.4|31319.7|31377.5|31319.9|31374.5|31314.9|19
1645148640000|2022-02-18 01:44:00|31376.7|31319.6|31373.9|31315.3|31377.7|31325|31371.4|31314.1|18
1645148650000|2022-02-18 01:44:10|31374|31315.4|31375.7|31309.7|31377.3|31322.4|31372.4|31307.5|16
1645148660000|2022-02-18 01:44:20|31376.3|31310.5|31375.4|31315.7|31378.7|31319.2|31373.5|31309.5|28
1645148670000|2022-02-18 01:44:30|31375.9|31317.3|31373.5|31313.1|31377.9|31320.5|31373.4|31310.7|24
1645148680000|2022-02-18 01:44:40|31373.1|31312.6|31370.9|31313.5|31375.6|31324.2|31370.9|31310.4|21
1645148690000|2022-02-18 01:44:50|31373.6|31310.6|31372|31312.3|31376.3|31319|31371.9|31310.6|26
1645148700000|2022-02-18 01:45:00|31372.6|31313.5|31377.2|31318.6|31377.2|31321|31370.6|31313.5|25
1645148710000|2022-02-18 01:45:10|31376.5|31319.4|31380|31312|31380.2|31321.3|31376.5|31311|22
1645148720000|2022-02-18 01:45:20|31379.9|31314.8|31380.6|31315.4|31385.6|31324.8|31379.9|31311.4|28
1645148730000|2022-02-18 01:45:30|31381.1|31316.8|31380.6|31324.1|31382|31324.7|31378.6|31314.7|27
1645148740000|2022-02-18 01:45:40|31381.1|31323.6|31384.9|31328.3|31386.7|31328.5|31378|31318.9|27
1645148750000|2022-02-18 01:45:50|31385.4|31326.7|31380.9|31330.9|31386.9|31330.9|31380.9|31323.8|22
1645148760000|2022-02-18 01:46:00|31384.1|31328.8|31383.5|31325|31385.4|31328.8|31382|31323|15
1645148770000|2022-02-18 01:46:10|31383.3|31323.5|31384|31334|31384.8|31334|31381.1|31323.1|17
1645148780000|2022-02-18 01:46:20|31384.1|31334.1|31386.3|31324|31386.3|31335.4|31381.4|31318.6|22
1645148790000|2022-02-18 01:46:30|31376|31326|31382.9|31318.6|31386.4|31332.8|31376|31315.4|22
1645148800000|2022-02-18 01:46:40|31382.8|31322.3|31382.6|31326.3|31385.1|31329.4|31379.4|31316.5|26
1645148810000|2022-02-18 01:46:50|31383.7|31322.1|31384.7|31326.6|31384.8|31327.8|31381.6|31322.1|17
1645148820000|2022-02-18 01:47:00|31388.3|31318.9|31381.9|31323.4|31388.3|31328.4|31381.6|31318.6|24
1645148830000|2022-02-18 01:47:10|31382.3|31324.3|31380.2|31320.3|31384.7|31326.6|31378.2|31312.3|30
1645148840000|2022-02-18 01:47:20|31381.9|31322.4|31379.5|31319.7|31381.9|31326.9|31376.5|31318.2|25
1645148850000|2022-02-18 01:47:30|31377.9|31319.2|31377.5|31327.5|31381|31327.5|31377.5|31315.2|20
1645148860000|2022-02-18 01:47:40|31379.9|31324.3|31380.9|31322.2|31380.9|31327|31375.8|31320.7|21
1645148870000|2022-02-18 01:47:50|31380.5|31325|31378.9|31321.9|31380.7|31329.1|31378.7|31319.4|18
1645148880000|2022-02-18 01:48:00|31378.6|31320.7|31378.6|31321.1|31381.5|31321.4|31378.1|31311.2|21
1645148890000|2022-02-18 01:48:10|31380.2|31318.1|31380|31330|31381.4|31331.4|31375.5|31314.8|18
1645148900000|2022-02-18 01:48:20|31378.1|31328.1|31378.8|31328.8|31380.8|31330.8|31378.1|31328.1|12
1645148910000|2022-02-18 01:48:30|31379.7|31329.7|31376.7|31326.7|31379.7|31329.7|31375.8|31312.8|21
1645148920000|2022-02-18 01:48:40|31377.1|31327.1|31379.8|31317.1|31381.3|31327.1|31376.2|31310.2|18
1645148930000|2022-02-18 01:48:50|31379.2|31318.3|31378|31312.8|31381|31319.5|31377.7|31312.1|16
1645148940000|2022-02-18 01:49:00|31380.9|31308.9|31374.9|31313.2|31380.9|31317.8|31374.3|31303|19
1645148950000|2022-02-18 01:49:10|31375.6|31315.9|31374.2|31312.6|31378.5|31318.8|31372.1|31311.2|15
1645148960000|2022-02-18 01:49:20|31374.1|31311.9|31374.8|31315.6|31375.2|31315.6|31373|31309.8|16
1645148970000|2022-02-18 01:49:30|31375.6|31314.3|31376.2|31312.1|31381.7|31328|31375.5|31312.1|12
1645148980000|2022-02-18 01:49:40|31376.9|31310.6|31375.9|31314.2|31377.1|31315.5|31374.1|31310.6|18
1645148990000|2022-02-18 01:49:50|31375.2|31314.9|31374.7|31317.9|31375.5|31321.4|31371.2|31314.9|16
1645149000000|2022-02-18 01:50:00|31371.3|31321.3|31371.8|31309.9|31373.5|31321.3|31371.3|31309.9|17
1645149010000|2022-02-18 01:50:10|31371.7|31309.8|31373.4|31308.3|31376.5|31326.5|31371.3|31308.3|26
1645149020000|2022-02-18 01:50:20|31375.3|31312.7|31370.7|31308.3|31377.2|31323.5|31370.1|31307.5|24
1645149030000|2022-02-18 01:50:30|31371.3|31306.3|31371.9|31308.5|31373.5|31311.9|31369.8|31306.3|21
1645149040000|2022-02-18 01:50:40|31371.8|31308.9|31371.4|31312.5|31372.2|31312.5|31370|31307.6|19
1645149050000|2022-02-18 01:50:50|31371.3|31312.3|31370.8|31314|31373.2|31316.8|31370.8|31311.4|17
1645149060000|2022-02-18 01:51:00|31370.7|31318.5|31372|31305.3|31373.8|31318.5|31368.5|31300.5|28
1645149070000|2022-02-18 01:51:10|31370.9|31306|31369.8|31319.8|31370.9|31319.8|31367.7|31303.9|20
1645149080000|2022-02-18 01:51:20|31369.1|31319.1|31370.5|31314.1|31371.7|31319.2|31368.4|31314.1|11
1645149090000|2022-02-18 01:51:30|31372.1|31321.1|31373.3|31312.5|31374.6|31322.2|31370.5|31306|19
1645149100000|2022-02-18 01:51:40|31373.6|31311.8|31369.8|31306.2|31374.2|31312.1|31363.1|31301.8|24
1645149110000|2022-02-18 01:51:50|31370.3|31304.9|31370.1|31310.1|31371.6|31311.4|31367.2|31304.9|18
1645149120000|2022-02-18 01:52:00|31370.2|31309.7|31367.5|31306.4|31370.9|31311.7|31367.5|31306.4|13
1645149130000|2022-02-18 01:52:10|31367.2|31304.3|31365.2|31315.2|31369.5|31316.8|31365.2|31304.3|23
1645149140000|2022-02-18 01:52:20|31366.1|31316.1|31368.7|31312.1|31369.2|31316.1|31365|31311.5|8
1645149150000|2022-02-18 01:52:30|31369.2|31311.6|31367|31317|31372.1|31322.1|31364.8|31304.5|17
1645149160000|2022-02-18 01:52:40|31367.4|31317.4|31368|31306|31370.3|31320.3|31364.7|31301.7|27
1645149170000|2022-02-18 01:52:50|31369.1|31305.4|31367.4|31308.8|31369.2|31309.9|31366.9|31304.6|13
1645149180000|2022-02-18 01:53:00|31367.3|31308.3|31367.1|31304|31374|31319|31361.6|31294|27
1645149190000|2022-02-18 01:53:10|31369.2|31301.6|31364.8|31304.6|31369.6|31308|31364|31297|17
1645149200000|2022-02-18 01:53:20|31364.4|31303.3|31364.2|31306.3|31365.5|31306.8|31363.3|31303|19
1645149210000|2022-02-18 01:53:30|31364.3|31306.4|31363.8|31301.1|31366.1|31307.7|31362.9|31301.1|16
1645149220000|2022-02-18 01:53:40|31363.9|31301.9|31361.3|31299.1|31365.6|31305.8|31359.9|31292.7|28
1645149230000|2022-02-18 01:53:50|31361.5|31297|31360.6|31302.3|31363.9|31305.9|31358.6|31297|27
1645149240000|2022-02-18 01:54:00|31360.1|31302.9|31358.9|31296|31361.9|31302.9|31357.9|31293.1|21
1645149250000|2022-02-18 01:54:10|31358.4|31294.8|31360.3|31303|31360.3|31303|31357.8|31292.8|22
1645149260000|2022-02-18 01:54:20|31357.4|31307.4|31357.2|31300.8|31357.5|31307.5|31356.1|31297.6|17
1645149270000|2022-02-18 01:54:30|31357.8|31300.1|31357.2|31307.2|31360.9|31308.2|31356.3|31300.1|17
1645149280000|2022-02-18 01:54:40|31357.1|31307.1|31356.2|31299.5|31362.8|31308.9|31353.3|31285|24
1645149290000|2022-02-18 01:54:50|31358.1|31300.9|31358.8|31308.8|31361.3|31311.2|31358.1|31298.3|20
1645149300000|2022-02-18 01:55:00|31360.6|31310.6|31357.6|31301.7|31360.6|31310.6|31355.6|31296.4|20
1645149310000|2022-02-18 01:55:10|31354.6|31304.6|31363.2|31298.7|31363.6|31304.7|31354.3|31297.1|25
1645149320000|2022-02-18 01:55:20|31362.5|31297.4|31359|31297.2|31362.6|31302.8|31358.8|31295.2|28
1645149330000|2022-02-18 01:55:30|31359.6|31295.1|31356.4|31294.2|31359.6|31305.3|31351.5|31290.9|31
1645149340000|2022-02-18 01:55:40|31356.5|31296.1|31358.5|31300.2|31359.8|31300.2|31355.1|31293.4|17
1645149350000|2022-02-18 01:55:50|31358.6|31298.6|31359.5|31299.6|31359.8|31300|31358.6|31297|18
1645149360000|2022-02-18 01:56:00|31359.3|31300|31365|31295.2|31365|31302.3|31359.3|31295.2|17
1645149370000|2022-02-18 01:56:10|31364.1|31298.2|31361.8|31300.3|31364.9|31300.6|31361.5|31296.6|15
1645149380000|2022-02-18 01:56:20|31363|31301.2|31361.2|31303.8|31363.5|31303.8|31359.8|31298.6|16
1645149390000|2022-02-18 01:56:30|31360.7|31303.4|31357.5|31307.5|31363.3|31308.9|31357.5|31296.1|23
1645149400000|2022-02-18 01:56:40|31361|31311|31367.1|31300.5|31368.6|31316.3|31357.6|31300.5|28
1645149410000|2022-02-18 01:56:50|31367.8|31300.6|31362.4|31303.7|31367.8|31306.9|31362.2|31299.7|24
1645149420000|2022-02-18 01:57:00|31362.9|31303.3|31363.3|31301.5|31363.7|31305.5|31361.2|31297.8|26
1645149430000|2022-02-18 01:57:10|31363.4|31301.9|31363.6|31308.1|31364.3|31311.3|31359|31301.9|20
1645149440000|2022-02-18 01:57:20|31359.9|31309.9|31362.4|31301.1|31366.4|31313.1|31356.9|31300.4|27
1645149450000|2022-02-18 01:57:30|31363.5|31302.8|31365.8|31306.5|31367.8|31311.2|31361.2|31302.5|27
1645149460000|2022-02-18 01:57:40|31364.2|31303.5|31364.5|31307.7|31365.5|31309.7|31363|31303.5|24
1645149470000|2022-02-18 01:57:50|31365.3|31305|31362.7|31312.7|31365.3|31313.4|31361.9|31305|15
1645149480000|2022-02-18 01:58:00|31367.5|31303.2|31365.2|31302.3|31367.5|31303.6|31362.8|31298.4|23
1645149490000|2022-02-18 01:58:10|31366|31300.1|31364.1|31307.1|31366.2|31309.3|31364|31298.3|21
1645149500000|2022-02-18 01:58:20|31364.3|31305.5|31363.8|31304|31365.6|31311.9|31361.9|31304|12
1645149510000|2022-02-18 01:58:30|31363|31303.3|31366.1|31310.5|31368.8|31314.3|31361.5|31300.6|20
1645149520000|2022-02-18 01:58:40|31363|31313|31364.8|31306.4|31366.2|31313.1|31360.1|31302|25
1645149530000|2022-02-18 01:58:50|31364.6|31306|31368.7|31302.5|31368.7|31312.1|31362.1|31302.5|16
1645149540000|2022-02-18 01:59:00|31368.6|31304.3|31365.2|31315.2|31370.8|31315.2|31365.2|31300.5|17
1645149550000|2022-02-18 01:59:10|31364.8|31314.8|31369.5|31301.1|31371.9|31315|31364.8|31301|25
1645149560000|2022-02-18 01:59:20|31368.7|31302.4|31368.6|31307.1|31369.7|31319.7|31366.8|31301.9|15
1645149570000|2022-02-18 01:59:30|31367.7|31308.5|31366.2|31316.2|31369.6|31317.1|31363.1|31308.5|18
1645149580000|2022-02-18 01:59:40|31365.9|31315.9|31363.5|31313.5|31369|31316.2|31363.5|31307.1|17
1645149590000|2022-02-18 01:59:50|31366.2|31310.2|31365.5|31315.5|31366.9|31316.6|31363.3|31310.1|13
1645149600000|2022-02-18 02:00:00|31368.4|31312.7|31368.3|31318.3|31369.7|31319.7|31364.1|31303.5|22
1645149610000|2022-02-18 02:00:10|31367.4|31317.4|31367.2|31306|31368.5|31318.5|31365.3|31304.6|21
1645149620000|2022-02-18 02:00:20|31367|31307|31368.9|31318.9|31371.8|31319|31367|31305.2|16
1645149630000|2022-02-18 02:00:30|31368|31318|31367.2|31307.9|31368.5|31318.5|31365.8|31306.7|10
1645149640000|2022-02-18 02:00:40|31366.5|31309.1|31367.4|31310.3|31369.1|31310.5|31366.1|31301.6|12
1645149650000|2022-02-18 02:00:50|31363.6|31313.6|31366.5|31316.5|31370.1|31316.9|31363.1|31310.2|19
1645149660000|2022-02-18 02:01:00|31371.6|31302.6|31372.4|31310.4|31372.4|31314.2|31360.6|31298.2|24
1645149670000|2022-02-18 02:01:10|31373|31311.1|31367.9|31303.5|31373.9|31311.1|31364.7|31303.2|25
1645149680000|2022-02-18 02:01:20|31367|31307|31366.8|31304.9|31369.2|31314.6|31363.9|31302.8|25
1645149690000|2022-02-18 02:01:30|31367|31303.6|31366|31305.8|31369.1|31309.8|31365.8|31302.6|21
1645149700000|2022-02-18 02:01:40|31365.7|31304.5|31363.8|31313.8|31368|31313.8|31362.9|31304.5|13
1645149710000|2022-02-18 02:01:50|31366.9|31311.1|31365|31308|31366.9|31313.9|31363.4|31304.3|15
1645149720000|2022-02-18 02:02:00|31364.5|31306.5|31365.6|31305.6|31366.1|31308.2|31363.7|31302.7|19
1645149730000|2022-02-18 02:02:10|31365.7|31305.7|31366.6|31305.9|31369.5|31314.6|31364.6|31303.6|23
1645149740000|2022-02-18 02:02:20|31365.4|31306.6|31367.6|31305.7|31367.9|31309.2|31364.5|31303.2|18
1645149750000|2022-02-18 02:02:30|31366.7|31307.2|31366.1|31316.1|31368.6|31316.6|31365.3|31303.9|20
1645149760000|2022-02-18 02:02:40|31369.3|31319.3|31368.4|31318.4|31370.2|31320.2|31368.3|31318.3|11
1645149770000|2022-02-18 02:02:50|31368.1|31318.1|31369.3|31319.3|31370|31320|31367.2|31317.2|12
1645149780000|2022-02-18 02:03:00|31370.6|31310.4|31368|31303.7|31372.6|31310.4|31365.1|31303.7|16
1645149790000|2022-02-18 02:03:10|31367.6|31303.1|31369.4|31311.7|31370.1|31312.3|31366.9|31301.9|23
1645149800000|2022-02-18 02:03:20|31365.8|31315.8|31366.3|31306.2|31370.1|31315.8|31365.8|31305.9|18
1645149810000|2022-02-18 02:03:30|31365.9|31306.3|31366.5|31306.5|31367.7|31308.7|31365.9|31306.3|12
1645149820000|2022-02-18 02:03:40|31366.3|31305.8|31367.7|31308.4|31368.6|31310.4|31366.3|31305.8|9
1645149830000|2022-02-18 02:03:50|31364.3|31314.3|31367.8|31303.7|31367.8|31315|31363.8|31297.4|18
1645149840000|2022-02-18 02:04:00|31361.7|31303.9|31363.1|31302.7|31365.6|31306.5|31361.6|31298.8|29
1645149850000|2022-02-18 02:04:10|31362.6|31304.3|31362.5|31303.6|31365|31305.7|31362.5|31300.8|18
1645149860000|2022-02-18 02:04:20|31362.8|31303.9|31362.3|31302.8|31363.9|31305|31361.8|31299.7|13
1645149870000|2022-02-18 02:04:30|31361.8|31303.1|31358.9|31308.9|31366.1|31309.5|31358.9|31301.2|23
1645149880000|2022-02-18 02:04:40|31360.8|31301.8|31363.2|31302.5|31364.5|31304|31360.8|31300.2|18
1645149890000|2022-02-18 02:04:50|31363.9|31312.4|31365.2|31315.2|31368.1|31315.2|31359.6|31296.1|19
1645149900000|2022-02-18 02:05:00|31368.1|31302.1|31363.3|31302|31368.4|31306|31362.1|31300.5|26
1645149910000|2022-02-18 02:05:10|31362.1|31301.7|31358.9|31308.9|31365.1|31308.9|31358.9|31299.8|19
1645149920000|2022-02-18 02:05:20|31359.6|31309.6|31362.9|31305.3|31364.1|31309.6|31359.3|31303|12
1645149930000|2022-02-18 02:05:30|31365.3|31302.9|31365.5|31302.7|31366|31303.7|31362.4|31297.5|16
1645149940000|2022-02-18 02:05:40|31363.9|31306.7|31361.4|31311.4|31365.5|31311.8|31361.4|31304|13
1645149950000|2022-02-18 02:05:50|31362.6|31312.6|31362.7|31304.6|31365.2|31315.2|31359.5|31298.2|27
1645149960000|2022-02-18 02:06:00|31363|31301.2|31361.7|31311.7|31365.7|31311.7|31361.2|31301.2|16
1645149970000|2022-02-18 02:06:10|31363.7|31313.7|31360.8|31310.8|31363.7|31313.7|31360.5|31310.5|9
1645149980000|2022-02-18 02:06:20|31365.3|31308|31365.3|31315.3|31365.8|31315.8|31364.4|31308|10
1645149990000|2022-02-18 02:06:30|31367.3|31317.3|31364.6|31314.6|31367.3|31317.3|31361.6|31311.6|10
1645150000000|2022-02-18 02:06:40|31366.2|31310.4|31367.7|31317.7|31369.1|31317.7|31362.6|31310.4|17
1645150010000|2022-02-18 02:06:50|31367.5|31317.5|31359.3|31309.3|31367.5|31317.5|31359.3|31298.4|16
1645150020000|2022-02-18 02:07:00|31363.5|31297|31360.1|31302.6|31363.5|31303.6|31360.1|31295.9|19
1645150030000|2022-02-18 02:07:10|31359.7|31302.2|31360.3|31310.3|31362.6|31310.3|31359.6|31301.2|13
1645150040000|2022-02-18 02:07:20|31359.8|31309.8|31363|31307.2|31363|31310.8|31358.5|31297.5|16
1645150050000|2022-02-18 02:07:30|31363.3|31313.3|31362|31312|31369|31314.4|31357.6|31305.5|21
1645150060000|2022-02-18 02:07:40|31363.7|31313.7|31363.6|31313.6|31365|31315|31359|31308.2|21
1645150070000|2022-02-18 02:07:50|31363.7|31313.7|31362|31306|31364.1|31314.1|31359.2|31298.6|19
1645150080000|2022-02-18 02:08:00|31362.4|31305.4|31360.6|31303.8|31362.4|31309.3|31358.9|31300.3|21
1645150090000|2022-02-18 02:08:10|31361.1|31302.8|31364.1|31314.1|31364.5|31314.5|31358.3|31302.8|20
1645150100000|2022-02-18 02:08:20|31364.5|31314.5|31362.3|31303.2|31366.8|31314.5|31359.3|31294.5|19
1645150110000|2022-02-18 02:08:30|31357.4|31307.4|31363.1|31313.1|31365|31313.1|31357|31302.9|20
1645150120000|2022-02-18 02:08:40|31360.2|31310.2|31359.9|31309.9|31360.8|31310.8|31359.5|31309.5|17
1645150130000|2022-02-18 02:08:50|31359.7|31309.7|31359.8|31296.5|31360.3|31310.3|31359.5|31296.5|11
1645150140000|2022-02-18 02:09:00|31359.7|31297.3|31357.4|31307.4|31360.3|31307.4|31355.8|31296.7|20
1645150150000|2022-02-18 02:09:10|31360.4|31304.3|31360.7|31303.4|31362|31304.9|31360.4|31302.8|8
1645150160000|2022-02-18 02:09:20|31362|31307.3|31361.6|31305.8|31362.3|31307.3|31357|31300.4|15
1645150170000|2022-02-18 02:09:30|31362.7|31306.5|31362|31305.3|31364.5|31309.2|31357.9|31305.3|17
1645150180000|2022-02-18 02:09:40|31359.2|31309.2|31355.5|31297.1|31359.3|31309.3|31352.2|31296.7|17
1645150190000|2022-02-18 02:09:50|31355.8|31296.7|31359.6|31297.3|31359.6|31299.5|31355.8|31294.7|13
1645150200000|2022-02-18 02:10:00|31359.9|31296.7|31354.1|31304.1|31360.6|31304.5|31354.1|31293.8|17
1645150210000|2022-02-18 02:10:10|31354.5|31304.5|31359.2|31302.9|31359.6|31308.3|31354.5|31298.6|15
1645150220000|2022-02-18 02:10:20|31359.1|31303.3|31361.7|31311.7|31362.1|31311.7|31358.7|31302.2|16
1645150230000|2022-02-18 02:10:30|31361.9|31311.9|31358.2|31301.1|31361.9|31311.9|31357.5|31301.1|16
1645150240000|2022-02-18 02:10:40|31357.2|31297.1|31357.5|31298.3|31359.2|31305.4|31355.4|31296.7|26
1645150250000|2022-02-18 02:10:50|31357.2|31299.1|31356.1|31306.1|31357.8|31306.1|31355.6|31298|14
1645150260000|2022-02-18 02:11:00|31358.9|31303.4|31357.5|31301.6|31361.6|31309.6|31355.2|31295.4|18
1645150270000|2022-02-18 02:11:10|31359.9|31301.8|31357.9|31301.1|31359.9|31301.8|31355.8|31293.2|22
1645150280000|2022-02-18 02:11:20|31360.8|31299.5|31358.9|31300.2|31361.4|31302.2|31358.6|31297.5|11
1645150290000|2022-02-18 02:11:30|31358.1|31301|31360.7|31302.9|31362.8|31302.9|31358.1|31297.6|10
1645150300000|2022-02-18 02:11:40|31361.6|31301.2|31360.1|31301.1|31361.6|31303|31358.6|31297.2|17
1645150310000|2022-02-18 02:11:50|31359.3|31301.8|31361.7|31304|31363.6|31304.2|31359.3|31298.9|20
1645150320000|2022-02-18 02:12:00|31357.8|31307.8|31365.6|31300.3|31365.6|31307.8|31357.8|31300.3|19
1645150330000|2022-02-18 02:12:10|31365|31302.1|31367.6|31312.3|31368.2|31313.1|31360.6|31302|18
1645150340000|2022-02-18 02:12:20|31367.4|31311.2|31363.1|31301.5|31367.4|31313.7|31362.4|31301.5|19
1645150350000|2022-02-18 02:12:30|31363.6|31300.8|31365.8|31303.3|31365.8|31304.4|31362.6|31300.8|13
1645150360000|2022-02-18 02:12:40|31365.3|31302.7|31365.3|31285.8|31365.3|31312.6|31359|31285.8|14
1645150370000|2022-02-18 02:12:50|31361|31288|31359.8|31303.9|31361|31310.7|31353|31288|23
1645150380000|2022-02-18 02:13:00|31359|31301.4|31355.7|31299.1|31360.8|31306.9|31355.5|31299.1|14
1645150390000|2022-02-18 02:13:10|31356.3|31299.2|31359|31299.2|31359|31300.3|31356.1|31297.5|21
1645150400000|2022-02-18 02:13:20|31356.6|31300.9|31355.5|31305.5|31360.8|31305.5|31355.5|31298.4|10
1645150410000|2022-02-18 02:13:30|31359.5|31309.5|31361.7|31303.9|31361.8|31309.5|31358.8|31303.2|10
1645150420000|2022-02-18 02:13:40|31361.6|31305.1|31362.7|31296.6|31364.1|31310.8|31360.8|31296.6|10
1645150430000|2022-02-18 02:13:50|31362.6|31297.8|31362.9|31301.5|31364|31301.7|31362.1|31296.8|16
1645150440000|2022-02-18 02:14:00|31360.6|31310.6|31365.4|31308|31370.8|31310.6|31360.6|31298|24
1645150450000|2022-02-18 02:14:10|31366.1|31307.9|31365.2|31297.7|31367.3|31314.3|31361.4|31295.7|18
1645150460000|2022-02-18 02:14:20|31364.8|31297|31362.7|31303.7|31365.6|31303.8|31362.7|31296.3|18
1645150470000|2022-02-18 02:14:30|31362.8|31303.6|31360|31301.6|31364.7|31305.9|31360|31301.6|12
1645150480000|2022-02-18 02:14:40|31360.4|31301.3|31362.8|31312.8|31362.8|31312.8|31360.4|31300.9|18
1645150490000|2022-02-18 02:14:50|31360.7|31310.7|31362.9|31295.4|31363.9|31310.7|31357.7|31295.3|15
1645150500000|2022-02-18 02:15:00|31364.3|31299.2|31361.9|31299.3|31364.3|31300.8|31360.4|31295|15
1645150510000|2022-02-18 02:15:10|31362.7|31298.4|31359.8|31309.8|31363.2|31310.8|31359.8|31297.5|12
1645150520000|2022-02-18 02:15:20|31359.5|31309.5|31358.4|31308.4|31361.7|31310|31358.4|31305.7|11
1645150530000|2022-02-18 02:15:30|31358|31308|31362.2|31312.2|31367.3|31312.2|31356.7|31297.6|15
1645150540000|2022-02-18 02:15:40|31360.8|31310.8|31364.1|31308.1|31365.1|31312|31359.4|31308.1|10
1645150550000|2022-02-18 02:15:50|31364.8|31308.6|31363.3|31300.6|31369.3|31314.4|31361.2|31291|17
1645150560000|2022-02-18 02:16:00|31362.9|31305.4|31363.7|31306.6|31364.9|31311.1|31360.6|31299.1|18
1645150570000|2022-02-18 02:16:10|31360.8|31305|31360.5|31305|31363.1|31306.5|31360.5|31303.6|9
1645150580000|2022-02-18 02:16:20|31362|31299.8|31362.8|31312.8|31365.9|31312.8|31362|31298.6|15
1645150590000|2022-02-18 02:16:30|31365.8|31309|31363.6|31304.9|31366.1|31314.5|31363.1|31304.4|11
1645150600000|2022-02-18 02:16:40|31363.9|31304.2|31367|31308.9|31367|31308.9|31363.6|31304.2|9
1645150610000|2022-02-18 02:16:50|31370.1|31309.9|31364.1|31304.1|31370.4|31314.6|31362.8|31300.9|11
1645150620000|2022-02-18 02:17:00|31364.5|31302.7|31361.9|31311.9|31366.4|31314.5|31360.6|31302.7|21
1645150630000|2022-02-18 02:17:10|31362|31312|31364.9|31304.3|31364.9|31312|31361.6|31303.8|19
1645150640000|2022-02-18 02:17:20|31364.5|31303.8|31363.4|31305.7|31367.3|31317.3|31361.4|31300|24
1645150650000|2022-02-18 02:17:30|31366.5|31301.3|31364.4|31314.4|31368.3|31317.6|31358.4|31296.1|19
1645150660000|2022-02-18 02:17:40|31364.5|31314.5|31365.8|31304.7|31368.2|31314.5|31359.9|31299|19
1645150670000|2022-02-18 02:17:50|31365.4|31304.3|31358.4|31308.4|31366.4|31313.1|31358.4|31300.3|19
1645150680000|2022-02-18 02:18:00|31358.2|31308.2|31359.8|31302.5|31363.6|31308.2|31357.5|31300.8|14
1645150690000|2022-02-18 02:18:10|31359.1|31301.2|31361|31295.5|31361.9|31302.6|31359.1|31295.5|30
1645150700000|2022-02-18 02:18:20|31362.4|31296.2|31363.3|31301|31363.3|31302.4|31356.8|31295.5|27
1645150710000|2022-02-18 02:18:30|31364.5|31300.5|31361.7|31311.7|31364.5|31311.7|31357.6|31300.4|15
1645150720000|2022-02-18 02:18:40|31363.7|31308.4|31359|31303.6|31364.6|31311.2|31358.2|31299.7|19
1645150730000|2022-02-18 02:18:50|31360.8|31302.1|31363.4|31307.1|31364.6|31308.6|31358.6|31302.1|17
1645150740000|2022-02-18 02:19:00|31364.1|31305.9|31365.1|31307.6|31365.1|31310.9|31360.9|31304.8|14
1645150750000|2022-02-18 02:19:10|31365.3|31309.2|31361.9|31311.9|31368.6|31314.3|31361.9|31308.5|12
1645150760000|2022-02-18 02:19:20|31361.8|31311.8|31364.3|31306.7|31364.3|31312.6|31361.7|31306.7|9
1645150770000|2022-02-18 02:19:30|31360.6|31310.6|31364.1|31302.5|31364.9|31325.5|31344.1|31302.5|11
1645150780000|2022-02-18 02:19:40|31363.1|31307|31362.3|31305.9|31365.1|31307|31362.3|31303.9|11
1645150790000|2022-02-18 02:19:50|31362.9|31305.6|31363.4|31307|31366.7|31316.7|31362.9|31303.9|15
1645150800000|2022-02-18 02:20:00|31364.1|31307.5|31364.8|31304.6|31364.8|31307.5|31363.3|31304.6|11
1645150810000|2022-02-18 02:20:10|31358.5|31308.5|31366.7|31303.1|31366.7|31309|31358.5|31299.4|15
1645150820000|2022-02-18 02:20:20|31364.2|31307|31364.5|31301.2|31366.6|31307|31364.1|31300.5|15
1645150830000|2022-02-18 02:20:30|31365|31301.4|31370.8|31312.2|31370.8|31313.7|31360.9|31299.9|17
1645150840000|2022-02-18 02:20:40|31370.3|31312.9|31363.9|31307.5|31370.3|31312.9|31359.8|31307.4|17
1645150850000|2022-02-18 02:20:50|31364.8|31308.1|31361.4|31311.4|31365.9|31312.6|31361.4|31307.9|16
1645150860000|2022-02-18 02:21:00|31364.1|31306.3|31365.3|31315.3|31366|31315.3|31363.1|31303.3|19
1645150870000|2022-02-18 02:21:10|31363.9|31313.9|31364.8|31307.7|31365.5|31315.4|31363.2|31307.1|19
1645150880000|2022-02-18 02:21:20|31364.9|31306.2|31362.9|31312.9|31366.9|31312.9|31361.8|31305|15
1645150890000|2022-02-18 02:21:30|31365.2|31315.2|31364.6|31309.2|31367.7|31315.2|31363.2|31309.2|17
1645150900000|2022-02-18 02:21:40|31365.9|31309.6|31364.3|31304.5|31365.9|31313.7|31361.7|31304.2|15
1645150910000|2022-02-18 02:21:50|31363.1|31304.1|31363.4|31306.1|31366.1|31306.1|31363.1|31300.9|11
1645150920000|2022-02-18 02:22:00|31366.9|31304.4|31367.8|31305.3|31367.8|31313.6|31363.5|31304.1|15
1645150930000|2022-02-18 02:22:10|31366.7|31306.1|31361.4|31311.4|31367.9|31311.4|31361|31304.8|9
1645150940000|2022-02-18 02:22:20|31365.1|31299.7|31368.2|31291.2|31368.2|31299.7|31365|31291.2|4
1645150950000|2022-02-18 02:22:30|31367.5|31292.7|31363.3|31301.9|31369.5|31301.9|31363.3|31290.6|9
1645150960000|2022-02-18 02:22:40|31364.1|31299.4|31364.1|31295.5|31368.4|31301.8|31364.1|31289.3|11
1645150970000|2022-02-18 02:22:50|31363.9|31296.1|31364.4|31306.2|31367|31308|31363.1|31293.5|17
1645150980000|2022-02-18 02:23:00|31366.5|31302.9|31363.8|31304.5|31367.9|31313.5|31362.4|31301.8|13
1645150990000|2022-02-18 02:23:10|31364.8|31304|31363.2|31302.5|31368.3|31315|31361|31291.4|19
1645151000000|2022-02-18 02:23:20|31363.6|31301.9|31365.4|31293.9|31366|31313.7|31362.6|31291.2|13
1645151010000|2022-02-18 02:23:30|31364.2|31299.1|31363.7|31296.1|31366.2|31299.1|31362.5|31290.3|9
1645151020000|2022-02-18 02:23:40|31362.1|31299.5|31364.6|31299.3|31364.6|31311.3|31360.9|31294.6|17
1645151030000|2022-02-18 02:23:50|31364|31301.2|31364.6|31303|31364.8|31305.1|31361.2|31301.2|12
1645151040000|2022-02-18 02:24:00|31364.2|31302.2|31364.1|31303.2|31364.8|31305.4|31362.4|31302.2|9
1645151050000|2022-02-18 02:24:10|31364.2|31302.9|31364.8|31303.7|31364.8|31313.8|31360.2|31302.2|18
1645151060000|2022-02-18 02:24:20|31365.9|31302.4|31364.3|31304.3|31365.9|31305.1|31363.5|31302.4|9
1645151070000|2022-02-18 02:24:30|31359|31309|31361.6|31303|31365.4|31313|31359|31302.7|12
1645151080000|2022-02-18 02:24:40|31361.4|31302.6|31362.4|31300.8|31362.4|31304.3|31360.2|31300.2|15
1645151090000|2022-02-18 02:24:50|31365.4|31304.2|31360.9|31310.9|31365.7|31310.9|31358.8|31299.6|18
1645151100000|2022-02-18 02:25:00|31357.7|31301.2|31359.7|31302|31363.5|31307.4|31357.1|31284.2|30
1645151110000|2022-02-18 02:25:10|31361.4|31300.3|31363.2|31285.9|31364|31310.4|31359.2|31281.8|19
1645151120000|2022-02-18 02:25:20|31362.6|31305.8|31359|31297.9|31364.5|31307.4|31356.6|31282.6|21
1645151130000|2022-02-18 02:25:30|31358.3|31298.9|31358.7|31297.4|31361.3|31304|31357.8|31293.2|12
1645151140000|2022-02-18 02:25:40|31358.9|31296.7|31365.5|31306.5|31365.5|31310.7|31354.5|31296|26
1645151150000|2022-02-18 02:25:50|31359.7|31303.7|31364.3|31303.8|31365.8|31308.1|31357.3|31297.9|18
1645151160000|2022-02-18 02:26:00|31364.4|31304.6|31363.8|31313.8|31369.5|31315.1|31363.1|31299.9|29
1645151170000|2022-02-18 02:26:10|31364.7|31314.7|31363.7|31313.7|31365.4|31315.4|31363.5|31313.5|15
1645151180000|2022-02-18 02:26:20|31367.1|31311.4|31364.8|31305.8|31367.7|31316.7|31364|31305.8|19
1645151190000|2022-02-18 02:26:30|31364.2|31307.6|31365.9|31303.4|31366.2|31308.4|31363.5|31301.9|20
1645151200000|2022-02-18 02:26:40|31366.4|31304|31365.3|31305.3|31369|31319|31363.9|31301.1|15
1645151210000|2022-02-18 02:26:50|31359.7|31309.7|31363.2|31307.1|31367.3|31309.7|31359.7|31302.7|12
1645151220000|2022-02-18 02:27:00|31365.8|31301.6|31365.8|31306.7|31367.5|31308.9|31364|31299.4|21
1645151230000|2022-02-18 02:27:10|31366.2|31303.9|31364.5|31305|31368.1|31309.4|31364.5|31302.7|18
1645151240000|2022-02-18 02:27:20|31364.7|31305.1|31364.5|31308.8|31366.5|31310|31364.1|31305.1|19
1645151250000|2022-02-18 02:27:30|31367.5|31301.8|31366|31300.6|31368.5|31311|31364.6|31296.9|19
1645151260000|2022-02-18 02:27:40|31367.4|31301.8|31364.3|31306.3|31367.4|31317.3|31359.8|31301.8|16
1645151270000|2022-02-18 02:27:50|31365.9|31308.1|31364.6|31308.1|31368.8|31308.1|31364.6|31303.4|10
1645151280000|2022-02-18 02:28:00|31363.7|31308|31364.3|31314.3|31367.7|31314.8|31363.6|31305.8|16
1645151290000|2022-02-18 02:28:10|31364.5|31314.5|31366.4|31316.4|31367.7|31317.7|31364.5|31312.4|14
1645151300000|2022-02-18 02:28:20|31366.9|31316.9|31363.8|31313.8|31369.7|31316.9|31363.5|31312.2|14
1645151310000|2022-02-18 02:28:30|31364|31314|31365.2|31302.7|31366.1|31315.1|31364|31301.8|12
1645151320000|2022-02-18 02:28:40|31364.3|31304.9|31365.1|31315.1|31370|31318.1|31364.3|31304.9|10
1645151330000|2022-02-18 02:28:50|31363.9|31313.9|31364.5|31314.5|31366.3|31316.3|31363.9|31313.9|12
1645151340000|2022-02-18 02:29:00|31364.9|31314.9|31364.8|31303.4|31365|31315|31363.4|31303.4|16
1645151350000|2022-02-18 02:29:10|31366|31304.4|31364.7|31314.7|31366.7|31314.7|31364.4|31302.2|13
1645151360000|2022-02-18 02:29:20|31365.7|31315.7|31363.9|31313.9|31370.2|31316.2|31363.5|31311.5|13
1645151370000|2022-02-18 02:29:30|31364|31314|31368.9|31303.2|31374.7|31317.8|31364|31296|26
1645151380000|2022-02-18 02:29:40|31369.1|31303.9|31366.5|31306.4|31369.6|31308.8|31365.6|31303.9|13
1645151390000|2022-02-18 02:29:50|31366.2|31307.4|31367.7|31307.6|31369.7|31316.8|31366.1|31307.4|18
1645151400000|2022-02-18 02:30:00|31368|31309.8|31366.9|31308.8|31369.3|31311|31366.3|31306.8|23
1645151410000|2022-02-18 02:30:10|31367.2|31308.9|31367.8|31307.9|31369.2|31308.9|31366.6|31304.3|23
1645151420000|2022-02-18 02:30:20|31368.8|31306.1|31366.3|31304.6|31371.8|31321.8|31363.9|31302.7|25
1645151430000|2022-02-18 02:30:30|31366.1|31306.9|31367.4|31307.5|31367.4|31311.6|31361.1|31306.9|12
1645151440000|2022-02-18 02:30:40|31366.1|31306.3|31369.9|31310.9|31369.9|31318.7|31366.1|31306.3|18
1645151450000|2022-02-18 02:30:50|31370.1|31310.8|31366.6|31304.6|31370.1|31314.4|31364.4|31304.6|13
1645151460000|2022-02-18 02:31:00|31365.9|31303.9|31368.9|31306.2|31370|31314.7|31364.7|31303.9|22
1645151470000|2022-02-18 02:31:10|31367.6|31307|31369.5|31307.6|31369.5|31309.1|31366.6|31305.4|16
1645151480000|2022-02-18 02:31:20|31366.2|31309.5|31367.8|31317.8|31372.2|31319.8|31366.2|31309.5|18
1645151490000|2022-02-18 02:31:30|31367.1|31317.1|31368.1|31318.1|31368.1|31318.1|31366.2|31316.2|12
1645151500000|2022-02-18 02:31:40|31368.7|31318.7|31369.8|31310.2|31370|31318.7|31367.4|31297.8|18
1645151510000|2022-02-18 02:31:50|31367.3|31317.3|31369.3|31311.1|31370.9|31317.5|31367.3|31310|9
1645151520000|2022-02-18 02:32:00|31369.4|31310.8|31373.3|31316.9|31376.3|31317.5|31367.5|31303.2|14
1645151530000|2022-02-18 02:32:10|31368.5|31318.5|31368.8|31318.8|31372.9|31320|31368.2|31316.5|17
1645151540000|2022-02-18 02:32:20|31368.5|31318.5|31368.5|31318.5|31372|31318.9|31368.2|31316.3|9
1645151550000|2022-02-18 02:32:30|31367.8|31317.8|31366.7|31316.7|31371.4|31318.6|31366.5|31306.8|15
1645151560000|2022-02-18 02:32:40|31371.3|31313.1|31370.8|31309.8|31371.4|31313.1|31370|31306.3|13
1645151570000|2022-02-18 02:32:50|31370|31311.2|31351.8|31331.8|31371|31331.8|31351.8|31310.9|17
1645151580000|2022-02-18 02:33:00|31363.5|31305.7|31368.3|31308|31370.9|31311.4|31363.5|31301.9|22
1645151590000|2022-02-18 02:33:10|31368|31306.7|31371.6|31308.3|31371.6|31309.8|31368|31306.2|9
1645151600000|2022-02-18 02:33:20|31371.3|31309.2|31371.3|31321.3|31372.6|31322.6|31371.2|31309.1|10
1645151610000|2022-02-18 02:33:30|31369.6|31319.6|31368.7|31308|31369.6|31319.6|31366.9|31304.7|26
1645151620000|2022-02-18 02:33:40|31369|31307.7|31369.8|31308.3|31370.1|31308.3|31368.6|31307.7|5
1645151630000|2022-02-18 02:33:50|31369.1|31308.4|31368.9|31306.6|31370.4|31308.4|31366.6|31306.1|8
1645151640000|2022-02-18 02:34:00|31368.2|31302.6|31367.5|31309.6|31370.6|31311.6|31366|31302.6|20
1645151650000|2022-02-18 02:34:10|31367.3|31307.9|31367.6|31307.5|31369.9|31308.3|31366.7|31305.4|11
1645151660000|2022-02-18 02:34:20|31369.4|31306.2|31372|31312.3|31372.6|31313|31367.3|31306.2|19
1645151670000|2022-02-18 02:34:30|31370.4|31313|31371.5|31311.9|31372.6|31313.1|31369.7|31300.9|19
1645151680000|2022-02-18 02:34:40|31372.1|31303.2|31372.8|31313|31373.2|31314.3|31370.9|31301.2|14
1645151690000|2022-02-18 02:34:50|31373.5|31312.6|31374.7|31309.7|31375.5|31322.9|31371.5|31308.5|15
1645151700000|2022-02-18 02:35:00|31372|31312.3|31371.7|31309.4|31374.6|31313.1|31370.4|31308.8|20
1645151710000|2022-02-18 02:35:10|31373.5|31309.3|31374.5|31312.4|31374.5|31313.7|31371.1|31308.8|12
1645151720000|2022-02-18 02:35:20|31375.4|31310.8|31374.8|31317|31375.4|31320.8|31370.8|31310.8|15
1645151730000|2022-02-18 02:35:30|31375.5|31318.2|31370.4|31320.4|31375.5|31320.5|31370.3|31317.5|16
1645151740000|2022-02-18 02:35:40|31373.8|31318.1|31373.7|31323.7|31375.3|31325.3|31372.4|31317.5|12
1645151750000|2022-02-18 02:35:50|31374.2|31324.2|31372|31322|31374.2|31324.2|31371.3|31321.3|15
1645151760000|2022-02-18 02:36:00|31372.5|31322.5|31376.5|31312.3|31378.1|31326.7|31372.2|31310.7|13
1645151770000|2022-02-18 02:36:10|31373.5|31313.8|31374.5|31310.4|31376.7|31316.8|31372.9|31309.8|16
1645151780000|2022-02-18 02:36:20|31375|31311.3|31374.8|31317.9|31375.1|31321.8|31371.6|31308.1|13
1645151790000|2022-02-18 02:36:30|31375.4|31317.5|31373.9|31323.9|31376.2|31323.9|31370.7|31317.5|11
1645151800000|2022-02-18 02:36:40|31377.2|31320.6|31370.1|31320.1|31377.5|31326.1|31369.4|31312.2|18
1645151810000|2022-02-18 02:36:50|31371.7|31307.9|31371.6|31321.6|31375.9|31321.6|31370.3|31307.9|10
1645151820000|2022-02-18 02:37:00|31375.5|31310.3|31377.4|31320.2|31379|31320.2|31374.5|31302.4|27
1645151830000|2022-02-18 02:37:10|31373.1|31319.9|31378.7|31317.4|31379.2|31323.1|31373.1|31316.7|8
1645151840000|2022-02-18 02:37:20|31377.8|31319.7|31376.9|31316.1|31378.7|31319.8|31376.2|31312.5|20
1645151850000|2022-02-18 02:37:30|31377.3|31317.5|31376.7|31326.7|31378.7|31326.7|31376.7|31315.4|11
1645151860000|2022-02-18 02:37:40|31377|31327|31378.3|31315.2|31378.3|31327.5|31373.3|31315.2|8
1645151870000|2022-02-18 02:37:50|31376|31317.9|31378.5|31328.5|31380|31328.5|31376|31310.6|16
1645151880000|2022-02-18 02:38:00|31376.6|31318.8|31379.3|31321.3|31380.1|31327|31374.7|31317.3|28
1645151890000|2022-02-18 02:38:10|31378.6|31318.9|31378.6|31321.5|31379|31321.7|31377.5|31318|19
1645151900000|2022-02-18 02:38:20|31379.3|31320.9|31378.9|31328.9|31380|31329.4|31377.8|31316.5|18
1645151910000|2022-02-18 02:38:30|31379.5|31329.5|31384.4|31327.3|31384.4|31330.6|31375.1|31318|14
1645151920000|2022-02-18 02:38:40|31383.2|31316.3|31378.6|31316.9|31383.2|31321.8|31377|31315|21
1645151930000|2022-02-18 02:38:50|31380.3|31316.7|31381.1|31325.1|31381.1|31325.1|31377.3|31314.5|21
1645151940000|2022-02-18 02:39:00|31380.8|31327.7|31379.2|31322.9|31380.8|31327.7|31377.2|31322.9|10
1645151950000|2022-02-18 02:39:10|31378.5|31328.5|31381.2|31331.2|31382.2|31332.2|31378.5|31328.5|8
1645151960000|2022-02-18 02:39:20|31378.8|31320.3|31382.5|31311.1|31382.5|31321.7|31378.4|31311.1|9
1645151970000|2022-02-18 02:39:30|31384.1|31321.4|31381.8|31331.8|31384.1|31332.1|31375.6|31311.5|16
1645151980000|2022-02-18 02:39:40|31381.4|31331.4|31356.9|31336.9|31382.7|31336.9|31356.9|31315.3|11
1645151990000|2022-02-18 02:39:50|31358.4|31338.4|31376.4|31319.2|31379.8|31341.5|31357.9|31316|13
1645152000000|2022-02-18 02:40:00|31372.9|31322.9|31379.5|31316.9|31379.6|31322.9|31372.9|31315.7|12
1645152010000|2022-02-18 02:40:10|31379.9|31319.4|31377.9|31327.9|31379.9|31327.9|31376.3|31317.9|10
1645152020000|2022-02-18 02:40:20|31380.5|31325.1|31378|31328|31380.5|31329|31378|31325.1|6
1645152030000|2022-02-18 02:40:30|31384.5|31322.2|31382.1|31322.3|31385.6|31331.7|31377|31322.2|12
1645152040000|2022-02-18 02:40:40|31382.8||31381.1||31385.6||31381.1||4
1645152050000|2022-02-18 02:40:50|31384.5|31327.8|31382.5|31324.4|31384.5|31327.8|31376.7|31324.4|6
1645152060000|2022-02-18 02:41:00|31380.7|31323.9|31377.8|31327.8|31380.7|31328.8|31375.7|31323.9|6
1645152070000|2022-02-18 02:41:10|31378|31328|31376.1|31326.1|31378|31328|31376.1|31326.1|5
1645152080000|2022-02-18 02:41:20|31376.5|31326.5|31379.4|31329.4|31384.5|31331|31376.5|31322|4
1645152090000|2022-02-18 02:41:30|31377|31327|31376.6|31315.5|31383.1|31341|31358.7|31315.5|13
1645152100000|2022-02-18 02:41:40|31376.3|31316.8|31374.5|31324.5|31377.3|31325.9|31374.5|31313.6|14
1645152110000|2022-02-18 02:41:50|31373.3|31323.3|31378.3|31320|31378.3|31323.3|31373.3|31315.8|9
1645152120000|2022-02-18 02:42:00|31378.4|31319.9|31374.7|31324.7|31379.6|31324.7|31374.7|31319.4|11
1645152130000|2022-02-18 02:42:10|31378.7|31323.3|31376.5|31317.6|31380.1|31325.9|31375.9|31316.1|10
1645152140000|2022-02-18 02:42:20|31376.4|31318.9|31375.8|31325.8|31378.1|31326.5|31375.8|31318.1|8
1645152150000|2022-02-18 02:42:30|31375.5|31325.5|31374.8|31317.7|31379|31325.5|31374.8|31314.7|12
1645152160000|2022-02-18 02:42:40|31378.7|31314.6|31379.2|31316.6|31379.2|31316.8|31376.3|31314.6|6
1645152170000|2022-02-18 02:42:50|31378.3|31315.8|31378.2|31322.4|31378.9|31326.5|31376.5|31315.8|7
1645152180000|2022-02-18 02:43:00|31377.3|31317.9|31379.7|31316|31379.7|31317.9|31376.9|31314.6|9
1645152190000|2022-02-18 02:43:10|31378.7|31314.9|31377.8|31312.7|31380.7|31319.4|31375.3|31311.8|12
1645152200000|2022-02-18 02:43:20|31377.7|31312.6|31377.4|31327.4|31378.5|31328.5|31375|31311.5|9
1645152210000|2022-02-18 02:43:30|31376.3|31326.3|31377.3|31318.4|31377.5|31326.3|31374.1|31315.3|10
1645152220000|2022-02-18 02:43:40|31377|31319.1|31375.6|31318.1|31377.7|31323.3|31373.1|31317.9|25
1645152230000|2022-02-18 02:43:50|31376|31316.9|31381.1|31331.1|31381.9|31331.1|31375.9|31315.6|21
1645152240000|2022-02-18 02:44:00|31376.8|31317.6|31361.9|31341.9|31383|31341.9|31361.9|31313.5|24
1645152250000|2022-02-18 02:44:10|31363.3|31343.3|31379|31316.9|31379.7|31343.3|31363.3|31312|24
1645152260000|2022-02-18 02:44:20|31376.6|31317.3|31377.7|31317.5|31379.6|31318.3|31375.6|31316.9|22
1645152270000|2022-02-18 02:44:30|31377.6|31319.5|31375|31316.3|31377.6|31322.8|31372.8|31316.3|22
1645152280000|2022-02-18 02:44:40|31375.6|31318.4|31376.6|31320.6|31377.9|31320.8|31375|31315.5|20
1645152290000|2022-02-18 02:44:50|31377.3|31320|31376.1|31316.5|31378.1|31320|31375.3|31314.1|17
1645152300000|2022-02-18 02:45:00|31377|31317.7|31376.7|31326.7|31378.7|31328.7|31375.3|31316.2|20
1645152310000|2022-02-18 02:45:10|31376.9|31326.9|31375.3|31325.3|31379.8|31327.1|31374.4|31321.2|22
1645152320000|2022-02-18 02:45:20|31375.1|31325.1|31378.5|31328.5|31380|31330|31374.7|31323.2|20
1645152330000|2022-02-18 02:45:30|31378.6|31328.6|31377.7|31327.7|31382.7|31328.6|31376.3|31326.3|20
1645152340000|2022-02-18 02:45:40|31378.5|31328.5|31377.7|31321.5|31379.5|31329.5|31376.1|31321.5|22
1645152350000|2022-02-18 02:45:50|31378.8|31322.2|31375.1|31325.1|31380.4|31326.9|31374.3|31321.8|20
1645152360000|2022-02-18 02:46:00|31375.4|31325.4|31378.1|31316.7|31380.7|31329.8|31374.3|31315|19
1645152370000|2022-02-18 02:46:10|31379.5|31316.4|31378.8|31317.3|31379.7|31319.8|31375.5|31316.4|12
1645152380000|2022-02-18 02:46:20|31377.9|31317|31377|31327|31379.2|31329|31376.6|31316.6|11
1645152390000|2022-02-18 02:46:30|31376.8|31326.8|31376.4|31313|31376.8|31326.8|31375.2|31313|13
1645152400000|2022-02-18 02:46:40|31376.1|31317.3|31375.9|31314.3|31377.4|31317.4|31374.9|31313.8|9
1645152410000|2022-02-18 02:46:50|31375.8|31317.1|31375.1|31313.4|31377.9|31327.9|31373.2|31305.4|15
1645152420000|2022-02-18 02:47:00|31373.8|31313.5|31375.6|31314.9|31376.1|31316.3|31371.4|31313.2|8
1645152430000|2022-02-18 02:47:10|31374.2|31314.2|31375.6|31314.2|31375.6|31316.4|31372.4|31314|5
1645152440000|2022-02-18 02:47:20|31375.4|31314.7|31375.4|31325.4|31377.8|31327.8|31374.5|31314.2|6
1645152450000|2022-02-18 02:47:30|31374.7|31324.7|31381|31314.8|31381|31327|31372.1|31312.8|10
1645152460000|2022-02-18 02:47:40|31377.4|31315.4|31370.4|31320.4|31378.9|31322.4|31370.1|31315.4|24
1645152470000|2022-02-18 02:47:50|31371.1|31321.1|31373.3|31323.3|31374.3|31323.8|31370.1|31319|7
1645152480000|2022-02-18 02:48:00|31373.1|31323.1|31370.3|31320.3|31373.1|31323.1|31369.8|31319.8|10
1645152490000|2022-02-18 02:48:10|31371.6|31321.6|31369.5|31319.5|31374.4|31322.2|31369.5|31319.1|10
1645152500000|2022-02-18 02:48:20|31369.6|31319.6|31372.2|31322.2|31373.6|31323.3|31369.6|31317.6|13
1645152510000|2022-02-18 02:48:30|31372.7|31322.7|31371.3|31308.1|31375.9|31322.7|31370.5|31306.9|15
1645152520000|2022-02-18 02:48:40|31370.6|31308.7|31370.3|31320.3|31373.7|31320.3|31370.3|31307.5|9
1645152530000|2022-02-18 02:48:50|31373.9|31316.6|31373.9|31309.6|31373.9|31320.2|31370.2|31309.5|17
1645152540000|2022-02-18 02:49:00|31374.7|31312|31374.1|31313.7|31374.9|31314|31373.6|31310.4|14
1645152550000|2022-02-18 02:49:10|31375.1|31312|31373|31314.7|31375.1|31321.9|31371.9|31309.5|15
1645152560000|2022-02-18 02:49:20|31374|31315|31373.4|31312.9|31375.2|31316.1|31373.3|31310.6|11
1645152570000|2022-02-18 02:49:30|31371.5|31313.5|31373.5|31315.3|31376.3|31315.3|31370.8|31309.4|7
1645152580000|2022-02-18 02:49:40|31373.1|31314|31374.3|31324.3|31375.3|31324.9|31373.1|31312.5|10
1645152590000|2022-02-18 02:49:50|31374.7|31324.7|31374.6|31310.9|31374.7|31324.7|31372.1|31309.6|13
1645152600000|2022-02-18 02:50:00|31375.1|31311.9|31373.9|31315.7|31376|31315.7|31373.8|31310.9|14
1645152610000|2022-02-18 02:50:10|31374|31314|31377.4|31305.9|31377.4|31318.2|31373.8|31305.9|20
1645152620000|2022-02-18 02:50:20|31376.8|31313.6|31376.5|31315.5|31378.2|31315.5|31374.6|31309.1|15
1645152630000|2022-02-18 02:50:30|31376.4|31315.6|31377.5|31313.1|31377.8|31315.8|31375.8|31313.1|19
1645152640000|2022-02-18 02:50:40|31376|31315.6|31373.6|31311.9|31376.4|31324.4|31369.8|31309|24
1645152650000|2022-02-18 02:50:50|31374.8|31311.2|31374.6|31314.5|31375.3|31320.9|31370.9|31311.2|15
1645152660000|2022-02-18 02:51:00|31375.2|31313.6|31375.3|31319.3|31376.3|31319.6|31374.5|31306.5|14
1645152670000|2022-02-18 02:51:10|31371.9|31321.9|31376.1|31314.5|31376.9|31321.9|31371.9|31305.7|13
1645152680000|2022-02-18 02:51:20|31376.2|31326.2|31375.9|31325.9|31377.2|31327.2|31374.6|31324.6|15
1645152690000|2022-02-18 02:51:30|31375.7|31308.7|31373.5|31314.3|31375.9|31317|31372.1|31308.7|12
1645152700000|2022-02-18 02:51:40|31373.4|31314.5|31373.3|31312|31375.5|31315.9|31372.4|31311.4|10
1645152710000|2022-02-18 02:51:50|31372.9|31322.9|31373.9|31317|31373.9|31322.9|31372|31317|3
1645152720000|2022-02-18 02:52:00|31372.6|31322.6|31374.8|31324.8|31374.9|31324.9|31372.4|31322.4|11
1645152730000|2022-02-18 02:52:10|31376.7|31326.7|31372.1|31322.1|31379.3|31326.7|31372.1|31321.6|9
1645152740000|2022-02-18 02:52:20|31376|31319.8|31373.5|31311.8|31376|31323|31372.2|31309.5|15
1645152750000|2022-02-18 02:52:30|31372.9|31308.7|31373|31312.2|31377.4|31321.5|31370.6|31307|15
1645152760000|2022-02-18 02:52:40|31374.9|31310.6|31371.1|31313.8|31374.9|31314.9|31370.7|31308.6|15
1645152770000|2022-02-18 02:52:50|31372.9|31313|31371.8|31312.8|31373.9|31323.4|31370.7|31312.4|13
1645152780000|2022-02-18 02:53:00|31371.5|31314.7|31372.8|31317.5|31372.8|31320|31369|31313|21
1645152790000|2022-02-18 02:53:10|31373.5|31317.7|31370.4|31320.4|31375.9|31321|31365.2|31305|23
1645152800000|2022-02-18 02:53:20|31371|31321|31374.5|31315.4|31375.1|31321|31370.3|31315.4|13
1645152810000|2022-02-18 02:53:30|31374.4|31316.1|31372.1|31322.1|31374.4|31322.6|31367.8|31316.1|14
1645152820000|2022-02-18 02:53:40|31372.4|31322.4|31370.4|31311.9|31374.3|31322.4|31369.7|31310.1|11
1645152830000|2022-02-18 02:53:50|31371.2|31311|31371.8|31316.4|31372.2|31318.8|31368.8|31310.6|11
1645152840000|2022-02-18 02:54:00|31372.5|31315.2|31370.3|31320.3|31374.1|31322.9|31368.6|31315.2|11
1645152850000|2022-02-18 02:54:10|31370.6|31320.6|31372.3|31322.3|31373|31323|31370.4|31320.4|11
1645152860000|2022-02-18 02:54:20|31371.8|31321.8|31350.6|31330.6|31374.3|31330.6|31350.1|31315.6|12
1645152870000|2022-02-18 02:54:30|31350.4|31330.4|31371.5|31315.5|31374.8|31330.4|31350.2|31315.5|7
1645152880000|2022-02-18 02:54:40|31367.7|31317.7|31371.1|31321.1|31371.8|31321.8|31367.7|31317.7|12
1645152890000|2022-02-18 02:54:50|31370.2|31320.2|31357.6|31337.6|31371.5|31337.6|31348.4|31312.9|11
1645152900000|2022-02-18 02:55:00|31369.5|31300.3|31369.7|31310.3|31371.6|31310.3|31366.9|31300.3|22
1645152910000|2022-02-18 02:55:10|31370.7|31310|31369.7|31319.7|31373.2|31320.2|31369.2|31307|17
1645152920000|2022-02-18 02:55:20|31372.7|31316.3|31373.7|31314.9|31373.7|31316.3|31369.4|31311.3|17
1645152930000|2022-02-18 02:55:30|31374.3|31314.2|31369.9|31319.9|31374.3|31320.9|31369.7|31314.2|20
1645152940000|2022-02-18 02:55:40|31371.5|31313.9|31371.2|31314|31371.5|31318.3|31368.1|31311|21
1645152950000|2022-02-18 02:55:50|31370.4|31314.6|31369.4|31309.4|31370.4|31319.8|31367.6|31307.5|15
1645152960000|2022-02-18 02:56:00|31370.2|31308.6|31368.4|31307.8|31371.7|31312.7|31368.4|31307.8|19
1645152970000|2022-02-18 02:56:10|31370.7|31308.3|31373.1|31323.1|31373.1|31323.1|31369.6|31307.2|14
1645152980000|2022-02-18 02:56:20|31373.9|31318.3|31368.6|31307.5|31373.9|31321.9|31368.6|31305.6|13
1645152990000|2022-02-18 02:56:30|31367.8|31308.9|31367.2|31307.6|31371|31309.7|31366.9|31305.8|16
1645153000000|2022-02-18 02:56:40|31369.3|31309.1|31366.8|31316.8|31370.5|31317.5|31366.5|31303.4|13
1645153010000|2022-02-18 02:56:50|31366.2|31316.2|31366.8|31316.8|31372.3|31318.1|31365.3|31313.6|10
1645153020000|2022-02-18 02:57:00|31367.5|31317.5|31367.2|31308.9|31369.3|31317.5|31367.2|31305.1|21
1645153030000|2022-02-18 02:57:10|31367.6|31309|31366.9|31307.3|31368.6|31309.9|31365|31303.9|14
1645153040000|2022-02-18 02:57:20|31368.9|31305.6|31368.4|31308.6|31368.9|31317.6|31366.3|31305.6|20
1645153050000|2022-02-18 02:57:30|31367.6|31309.5|31369|31309.3|31369.4|31313.1|31367.6|31303.4|18
1645153060000|2022-02-18 02:57:40|31368.6|31309.2|31366.6|31308|31369.2|31311|31366.2|31304.8|23
1645153070000|2022-02-18 02:57:50|31368.3|31306.7|31368|31308|31376|31319|31361.4|31303.8|20
1645153080000|2022-02-18 02:58:00|31368.1|31307.8|31367.2|31305.3|31368.9|31309.5|31365.7|31305.3|19
1645153090000|2022-02-18 02:58:10|31366.8|31316.8|31369.3|31312.3|31369.8|31316.8|31363.9|31307.9|20
1645153100000|2022-02-18 02:58:20|31368.9|31312|31366.7|31308.5|31369.1|31314|31364|31306.4|23
1645153110000|2022-02-18 02:58:30|31365.6|31308.6|31366.4|31305.7|31368.1|31310.2|31365.1|31303.9|17
1645153120000|2022-02-18 02:58:40|31367.8|31304.8|31367.1|31302.5|31368.3|31304.8|31365.4|31301.3|20
1645153130000|2022-02-18 02:58:50|31367.5|31303.8|31366.9|31309.7|31368.3|31310.9|31365|31302|17
1645153140000|2022-02-18 02:59:00|31366.2|31304.7|31367.2|31310.2|31367.2|31310.2|31365.5|31304.6|16
1645153150000|2022-02-18 02:59:10|31367.7|31310|31367.5|31306.3|31367.7|31310|31364.9|31303.5|20
1645153160000|2022-02-18 02:59:20|31368|31305.7|31367.3|31308.4|31368.3|31315.9|31363.9|31305.7|19
1645153170000|2022-02-18 02:59:30|31367.6|31310.3|31369.9|31304.7|31369.9|31315.2|31363|31298.3|29
1645153180000|2022-02-18 02:59:40|31369.2|31306.5|31367.4|31304.7|31369.5|31309.5|31365.6|31304.7|14
1645153190000|2022-02-18 02:59:50|31367.5|31304.8|31370.3|31304.7|31370.3|31314.9|31364.9|31303.3|21
1645153200000|2022-02-18 03:00:00|31371|31305|31368.8|31305.7|31372|31309.4|31368.5|31297.4|19
1645153210000|2022-02-18 03:00:10|31369.2|31306.6|31368.9|31307.4|31369.7|31309.8|31367.2|31304.2|20
1645153220000|2022-02-18 03:00:20|31369.6|31306.1|31367.1|31317.1|31370.5|31318|31366.6|31298.6|15
1645153230000|2022-02-18 03:00:30|31369.6|31319.6|31372.8|31306.6|31372.8|31320.4|31362.3|31305.6|16
1645153240000|2022-02-18 03:00:40|31372.2|31305.9|31373.3|31309.6|31373.4|31311.7|31369.5|31305.1|27
1645153250000|2022-02-18 03:00:50|31372.9|31310.4|31374.5|31312.1|31375.2|31318.7|31368.7|31310.4|15
1645153260000|2022-02-18 03:01:00|31375.7|31310.3|31372.2|31310.5|31375.7|31314.2|31371.1|31302.8|18
1645153270000|2022-02-18 03:01:10|31371.6|31310.4|31373.3|31312|31373.3|31312.8|31370.9|31309.9|19
1645153280000|2022-02-18 03:01:20|31371.5|31313.1|31374.2|31309.6|31375.1|31323.8|31369.5|31308.1|16
1645153290000|2022-02-18 03:01:30|31372.9|31314.2|31376.8|31312.1|31377|31319.1|31369.1|31310.4|25
1645153300000|2022-02-18 03:01:40|31375.6|31311.2|31371|31321|31377.4|31321|31371|31311.2|22
1645153310000|2022-02-18 03:01:50|31374.4|31317.6|31375.7|31314.1|31377.4|31318.8|31373.4|31314.1|21
1645153320000|2022-02-18 03:02:00|31375.4|31313.6|31376.3|31316.5|31376.7|31323.5|31373.5|31304.2|21
1645153330000|2022-02-18 03:02:10|31376|31317.4|31374.7|31318|31376.9|31320.3|31374.5|31316.2|12
1645153340000|2022-02-18 03:02:20|31373.5|31323.5|31372.7|31322.7|31373.5|31323.5|31372.7|31322.7|6
1645153350000|2022-02-18 03:02:30|31372.5|31312.8|31373.9|31314.2|31378.2|31328.2|31372.5|31306.9|16
1645153360000|2022-02-18 03:02:40|31375.5|31313.7|31375.9|31318.9|31376.4|31318.9|31373.6|31311.4|10
1645153370000|2022-02-18 03:02:50|31376.9|31319.5|31376.1|31313.4|31377.3|31319.5|31373.9|31312.7|13
1645153380000|2022-02-18 03:03:00|31374.2|31314.8|31374.3|31314.5|31375.3|31315.2|31372.6|31313.9|13
1645153390000|2022-02-18 03:03:10|31373.4|31314.2|31371.4|31321.4|31375.9|31322.4|31370.8|31314.2|11
1645153400000|2022-02-18 03:03:20|31372.2|31322.2|31372.4|31322.4|31374.6|31324.6|31372.2|31322.2|4
1645153410000|2022-02-18 03:03:30|31373|31323|31374.8|31315.7|31376.7|31323|31373|31311|11
1645153420000|2022-02-18 03:03:40|31375.3|31314|31373.1|31313.7|31376.1|31315|31372.6|31309|13
1645153430000|2022-02-18 03:03:50|31371.8|31313.3|31372.6|31312.2|31375.5|31322.2|31370.9|31312.2|17
1645153440000|2022-02-18 03:04:00|31371.5|31314.6|31379.3|31315.9|31381|31316.7|31366.7|31310.6|15
1645153450000|2022-02-18 03:04:10|31375.9|31320.2|31374|31316.5|31378.1|31320.2|31369.1|31316.5|10
1645153460000|2022-02-18 03:04:20|31370.5|31320.5|31375.9|31317.6|31375.9|31320.5|31369.7|31316.5|5
1645153470000|2022-02-18 03:04:30|31374|31316.5|31372.2|31313.3|31374|31321.3|31369.8|31309.4|15
1645153480000|2022-02-18 03:04:40|31372|31312.8|31371.8|31315.8|31373.9|31315.8|31371.2|31312.8|7
1645153490000|2022-02-18 03:04:50|31372.8|31315.2|31371.4|31313.2|31373.6|31315.9|31371.1|31310.2|12
1645153500000|2022-02-18 03:05:00|31370.4|31313.1|31371.6|31321.6|31371.6|31321.6|31369.5|31310.8|7
1645153510000|2022-02-18 03:05:10|31370.1|31320.1|31371.6|31321.6|31372.4|31322.4|31369|31319|15
1645153520000|2022-02-18 03:05:20|31372.4|31322.4|31372.9|31322.9|31374.9|31324.5|31371.5|31316.9|11
1645153530000|2022-02-18 03:05:30|31373.1|31323.1|31371.9|31307.5|31376.9|31323.6|31370.5|31307.4|10
1645153540000|2022-02-18 03:05:40|31371.7|31308.7|31371.7|31313.3|31374|31313.3|31369.1|31308.4|15
1645153550000|2022-02-18 03:05:50|31372.7|31312.1|31373.4|31323.4|31373.5|31323.4|31371.4|31310.9|11
1645153560000|2022-02-18 03:06:00|31373|31323|31371.8|31309.5|31375.1|31323.5|31370.7|31309.5|12
1645153570000|2022-02-18 03:06:10|31372.6|31311.3|31371.8|31311.5|31372.7|31311.5|31371.6|31311.3|4
1645153580000|2022-02-18 03:06:20|31367|31317|31371.7|31321.7|31373.2|31322.7|31367|31309.1|15
1645153590000|2022-02-18 03:06:30|31371.2|31321.2|31372.4|31322.4|31372.6|31322.6|31370.8|31320.8|14
1645153600000|2022-02-18 03:06:40|31371.6|31321.6|31371.9|31321.9|31371.9|31321.9|31370.8|31320.8|8
1645153610000|2022-02-18 03:06:50|31372|31322|31372|31310.6|31374.9|31323.9|31371.3|31310.6|8
1645153620000|2022-02-18 03:07:00|31375|31311.4|31375.1|31311.1|31381|31313.4|31370.6|31302|14
1645153630000|2022-02-18 03:07:10|31376.8|31312|31373.7|31309.8|31376.8|31315.7|31372.4|31309.8|19
1645153640000|2022-02-18 03:07:20|31373.3|31311|31373.3|31313.8|31374.6|31314.4|31371.8|31310.6|17
1645153650000|2022-02-18 03:07:30|31374|31312.6|31375.4|31318.6|31375.4|31321.7|31371.5|31309.8|10
1645153660000|2022-02-18 03:07:40|31375.2|31318.3|31376.9|31320.5|31377.5|31321.7|31375.2|31316|8
1645153670000|2022-02-18 03:07:50|31376.3|31309.8|31372.4|31315.2|31376.3|31324.5|31369.6|31308.5|17
1645153680000|2022-02-18 03:08:00|31368.5|31318.5|31375.4|31317.9|31377.2|31321.7|31368.5|31317.3|9
1645153690000|2022-02-18 03:08:10|31374.9|31317.3|31372.9|31322.9|31376.9|31324.3|31370.3|31316.9|15
1645153700000|2022-02-18 03:08:20|31372.4|31322.4|31371.7|31311.9|31373.8|31323.8|31369.5|31310.8|8
1645153710000|2022-02-18 03:08:30|31370.7|31312.8|31370.8|31312.8|31372.2|31319.7|31369|31309.1|14
1645153720000|2022-02-18 03:08:40|31371.1|31315|31365.5|31315.5|31372.3|31315.5|31364.9|31304|10
1645153730000|2022-02-18 03:08:50|31368|31304|31374.4|31313.4|31379|31322.8|31367.3|31304|12
1645153740000|2022-02-18 03:09:00|31368|31318|31370.2|31320.2|31375.2|31320.2|31368|31315.3|13
1645153750000|2022-02-18 03:09:10|31369.9|31319.9|31371.3|31321.3|31372.5|31322.2|31369.2|31316.6|12
1645153760000|2022-02-18 03:09:20|31371.9|31321.9|31371.7|31310.5|31371.9|31321.9|31369.5|31308.1|9
1645153770000|2022-02-18 03:09:30|31369.8|31312.4|31373.3|31309.6|31373.3|31318.2|31367.6|31306.8|22
1645153780000|2022-02-18 03:09:40|31373.1|31308.9|31372.6|31309|31373.2|31309.8|31369.6|31308.4|13
1645153790000|2022-02-18 03:09:50|31371.2|31309.6|31375.7|31313.2|31375.7|31313.2|31371.1|31308.4|10
1645153800000|2022-02-18 03:10:00|31376.2|31320|31371.2|31310.6|31376.2|31322.8|31366.4|31308.9|22
1645153810000|2022-02-18 03:10:10|31371.7|31311.5|31370.8|31311.5|31374.1|31312.6|31370|31306.5|13
1645153820000|2022-02-18 03:10:20|31372.2|31311.1|31368.7|31318.7|31373.4|31320.3|31368.1|31310.1|12
1645153830000|2022-02-18 03:10:30|31372.2|31315.8|31369.4|31307|31372.3|31322.3|31369.4|31307|13
1645153840000|2022-02-18 03:10:40|31369.9|31308.6|31369.1|31306.7|31370.5|31308.6|31367.7|31305.1|14
1645153850000|2022-02-18 03:10:50|31369.2|31306.8|31373.8|31314.7|31374.2|31322.9|31366.4|31305|16
1645153860000|2022-02-18 03:11:00|31374.2|31315.2|31367.7|31310.3|31374.2|31319.6|31367.7|31304.1|17
1645153870000|2022-02-18 03:11:10|31371.8|31308.5|31370|31306.7|31372|31309.4|31369.8|31306.1|13
1645153880000|2022-02-18 03:11:20|31369.9|31306.8|31367.9|31306.8|31370.7|31316.2|31366.2|31306.4|19
1645153890000|2022-02-18 03:11:30|31368.3|31307.3|31367.5|31309.6|31369.5|31309.8|31367.5|31306.8|20
1645153900000|2022-02-18 03:11:40|31367.8|31310.9|31369.3|31307|31370.3|31320.3|31365.6|31303.7|15
1645153910000|2022-02-18 03:11:50|31368.6|31305.7|31369.1|31305.3|31373.9|31310.4|31367|31302.1|21
1645153920000|2022-02-18 03:12:00|31369.9|31303.4|31364|31314|31369.9|31314|31364|31300.1|16
1645153930000|2022-02-18 03:12:10|31363.4|31313.4|31367.7|31311.4|31368.3|31314.7|31363.4|31311.1|13
1645153940000|2022-02-18 03:12:20|31368.1|31311.3|31368.6|31307|31369.5|31315.7|31364.8|31304.4|16
1645153950000|2022-02-18 03:12:30|31368.7|31308.6|31368|31318|31370.2|31320.2|31367.8|31308|13
1645153960000|2022-02-18 03:12:40|31368.8|31318.8|31368.4|31318.4|31370|31320|31368.4|31318.4|23
1645153970000|2022-02-18 03:12:50|31368.8|31318.8|31369.5|31319.5|31370|31320|31368.2|31318.2|20
1645153980000|2022-02-18 03:13:00|31369.3|31319.3|31368.7|31318.7|31370.6|31320.6|31368.3|31318.3|16
1645153990000|2022-02-18 03:13:10|31368.9|31318.9|31370.1|31310.3|31373.3|31320.5|31367.5|31303.6|21
1645154000000|2022-02-18 03:13:20|31369.7|31309.6|31370.1|31310.6|31371.3|31312.1|31368|31308|22
1645154010000|2022-02-18 03:13:30|31367.9|31312.1|31369.5|31319.5|31370.5|31320.5|31367.9|31310.9|15
1645154020000|2022-02-18 03:13:40|31369.9|31319.9|31368.1|31308.3|31370.8|31319.9|31367.8|31303.3|18
1645154030000|2022-02-18 03:13:50|31367.3|31309.5|31370.1|31309.7|31371.9|31313|31367.3|31305.4|18
1645154040000|2022-02-18 03:14:00|31368.8|31311.5|31368.7|31310.9|31370.8|31311.5|31368.5|31306.5|19
1645154050000|2022-02-18 03:14:10|31369.1|31310.1|31368|31307.7|31371.8|31321.8|31362.7|31295|27
1645154060000|2022-02-18 03:14:20|31368.7|31307.2|31369.5|31307.3|31370.3|31311.2|31367.5|31307.2|19
1645154070000|2022-02-18 03:14:30|31370.1|31306.8|31366.3|31316.3|31370.3|31317.6|31366.3|31306.8|18
1645154080000|2022-02-18 03:14:40|31366.4|31316.4|31372.6|31313.9|31373.6|31320.1|31366.3|31312.5|18
1645154090000|2022-02-18 03:14:50|31372|31314.6|31373.3|31316|31373.3|31321.3|31370|31313.9|16
1645154100000|2022-02-18 03:15:00|31373.9|31317.1|31370.5|31308.4|31373.9|31317.1|31367.3|31305|24
1645154110000|2022-02-18 03:15:10|31369.8|31304.6|31367.5|31317.5|31371.6|31318|31366.5|31302.3|15
1645154120000|2022-02-18 03:15:20|31367.1|31317.1|31363.3|31313.3|31369.8|31319.8|31363.3|31302.7|13
1645154130000|2022-02-18 03:15:30|31368.5|31310.9|31368.7|31318.7|31370.5|31320.5|31367.4|31308|14
1645154140000|2022-02-18 03:15:40|31369|31319|31368.5|31318.5|31370|31320|31368.5|31318.5|13
1645154150000|2022-02-18 03:15:50|31368.7|31318.7|31368.7|31313|31369.4|31318.7|31365.6|31304.1|18
1645154160000|2022-02-18 03:16:00|31368|31309.4|31369|31309.5|31370.5|31313.9|31363.3|31306.7|10
1645154170000|2022-02-18 03:16:10|31369.1|31309.6|31369.8|31319.8|31370.6|31320.6|31367.7|31309.6|11
1645154180000|2022-02-18 03:16:20|31370.6|31320.6|31369.9|31319.9|31370.9|31320.9|31368.1|31318.1|11
1645154190000|2022-02-18 03:16:30|31369.4|31319.4|31370|31320|31370|31320|31368.4|31318.4|9
1645154200000|2022-02-18 03:16:40|31370.4|31320.4|31366.4|31316.4|31370.4|31320.4|31364.2|31312.9|11
1645154210000|2022-02-18 03:16:50|31366.1|31316.1|31372.3|31314.9|31372.3|31317.3|31365.7|31314.9|10
1645154220000|2022-02-18 03:17:00|31368.8|31318.8|31372.8|31309.7|31376|31339.4|31354.1|31306.9|22
1645154230000|2022-02-18 03:17:10|31369.9|31313.7|31371.6|31311.5|31372.4|31316.7|31366.7|31309.1|16
1645154240000|2022-02-18 03:17:20|31371.1|31308.4|31372.1|31311.6|31372.1|31315.3|31365.3|31308.4|8
1645154250000|2022-02-18 03:17:30|31371.1|31313.2|31370.4|31320.4|31372.4|31320.4|31368.5|31310.6|13
1645154260000|2022-02-18 03:17:40|31370.9|31320.9|31367|31317|31370.9|31320.9|31367|31317|10
1645154270000|2022-02-18 03:17:50|31367.8|31317.8|31370.7|31320.7|31374.4|31320.8|31367.8|31315|17
1645154280000|2022-02-18 03:18:00|31373.7|31318.3|31375|31297|31375|31320.2|31364.3|31297|15
1645154290000|2022-02-18 03:18:10|31353.3|31333.3|31369.6|31306.6|31372.4|31337.4|31353.3|31303.5|17
1645154300000|2022-02-18 03:18:20|31368.4|31305.2|31365.5|31315.5|31371.6|31316.5|31365.5|31305.2|13
1645154310000|2022-02-18 03:18:30|31366.8|31316.8|31369.4|31306.1|31371.1|31317.3|31366.8|31306.1|9
1645154320000|2022-02-18 03:18:40|31370.1|31306.6|31366.9|31316.9|31371.5|31317.1|31366.9|31306.6|24
1645154330000|2022-02-18 03:18:50|31367.4|31317.4|31368.5|31318.5|31372.3|31318.9|31366.8|31315|11
1645154340000|2022-02-18 03:19:00|31371.7|31316.1|31368.1|31311.4|31373.2|31318.1|31368.1|31303.1|17
1645154350000|2022-02-18 03:19:10|31366.4|31316.4|31368.6|31304|31369|31316.7|31366.3|31304|6
1645154360000|2022-02-18 03:19:20|31368.9|31305|31370.5|31308|31374.3|31308.5|31366.5|31300.8|9
1645154370000|2022-02-18 03:19:30|31370.6|31307.5|31370|31311.1|31371.8|31311.6|31368|31305.8|13
1645154380000|2022-02-18 03:19:40|31370.5|31311.8|31370.9|31320.9|31373.3|31320.9|31367.8|31311.8|9
1645154390000|2022-02-18 03:19:50|31370|31320|31373.2|31314.6|31374.3|31321|31364.7|31306.9|17
1645154400000|2022-02-18 03:20:00|31373.7|31315.3|31371.6|31315.5|31374.2|31319.9|31368.7|31315.3|12
1645154410000|2022-02-18 03:20:10|31368.1|31318.1|31373.7|31314.7|31374.2|31318.1|31368.1|31314.7|7
1645154420000|2022-02-18 03:20:20|31373.1|31315.4|31370.3|31320.3|31374.8|31322.3|31369.3|31315.4|14
1645154430000|2022-02-18 03:20:30|31369.3|31319.3|31367.6|31317.6|31370.8|31320.8|31367.3|31317.3|7
1645154440000|2022-02-18 03:20:40|31367.5|31317.5|31372.2|31314.9|31374.1|31317.7|31367.2|31314.9|6
1645154450000|2022-02-18 03:20:50|31371.4|31321.4|31373.5|31317.2|31374.2|31323.3|31371.4|31317.2|6
1645154460000|2022-02-18 03:21:00|31372.6|31311.7|31369.9|31311.6|31374.1|31318.7|31365.6|31309|15
1645154470000|2022-02-18 03:21:10|31371.5|31311.3|31370.6|31313.8|31372.5|31319.9|31367.7|31311.3|11
1645154480000|2022-02-18 03:21:20|31371.7|31314.9|31367.4|31317.4|31371.7|31317.4|31366.9|31314.3|15
1645154490000|2022-02-18 03:21:30|31369.1|31309.6|31370.4|31308.4|31371.5|31310.8|31369.1|31305.5|14
1645154500000|2022-02-18 03:21:40|31370.8|31319.5|31371.5|31310.4|31371.9|31321.9|31368.7|31309.8|12
1645154510000|2022-02-18 03:21:50|31369.3|31309.6|31369|31310|31369.9|31316.4|31366.4|31309.5|16
1645154520000|2022-02-18 03:22:00|31368.3|31307.5|31369|31307.6|31370|31310|31367.7|31306.9|17
1645154530000|2022-02-18 03:22:10|31369.2|31309.2|31370.4|31313.4|31370.4|31319.3|31365.8|31309.2|9
1645154540000|2022-02-18 03:22:20|31371|31312.9|31367.8|31308.7|31371|31316.6|31366.2|31308.7|11
1645154550000|2022-02-18 03:22:30|31367.9|31307.5|31371.8|31311.2|31372.3|31322|31367.9|31304.3|13
1645154560000|2022-02-18 03:22:40|31370.6|31311.4|31371.7|31306.3|31372.1|31311.4|31369|31300.9|8
1645154570000|2022-02-18 03:22:50|31370.8|31302.2|31353.4|31333.4|31370.8|31335.6|31350.9|31302.2|13
1645154580000|2022-02-18 03:23:00|31352.7|31332.7|31369.8|31307.9|31369.8|31334.4|31352.4|31304.6|12
1645154590000|2022-02-18 03:23:10|31369.1|31309.3|31371.6|31312.5|31371.6|31318.6|31366.8|31309.3|11
1645154600000|2022-02-18 03:23:20|31371.3|31319.9|31372.4|31309.4|31372.4|31320.3|31369.2|31307.5|17
1645154610000|2022-02-18 03:23:30|31372.8|31308.6|31369.8|31311.9|31372.8|31312.1|31369.7|31308.6|11
1645154620000|2022-02-18 03:23:40|31369.3|31310.8|31370.3|31320.3|31371.4|31321.4|31369.3|31310.8|7
1645154630000|2022-02-18 03:23:50|31368.6|31306.5|31369.1|31309.6|31370.4|31313.3|31363.3|31306.5|11
1645154640000|2022-02-18 03:24:00|31370.3|31308.3|31368.9|31318.9|31371.2|31321.2|31368.3|31308.3|10
1645154650000|2022-02-18 03:24:10|31368.3|31318.3|31368.7|31318.7|31369.6|31319.6|31368.3|31318.3|8
1645154660000|2022-02-18 03:24:20|31368|31318|31372.4|31314.6|31373|31323|31366.7|31314|13
1645154670000|2022-02-18 03:24:30|31371.5|31315.1|31371.9|31306.8|31373.2|31319.3|31368.6|31303.6|12
1645154680000|2022-02-18 03:24:40|31373.6|31323.6|31373.9|31317.8|31376.1|31323.6|31369.1|31317.8|10
1645154690000|2022-02-18 03:24:50|31374.3|31318.6|31367.9|31305.4|31374.3|31320.4|31367.9|31305.4|15
1645154700000|2022-02-18 03:25:00|31368.3|31307.6|31369.3|31313|31371|31313.1|31368.3|31306|14
1645154710000|2022-02-18 03:25:10|31369.2|31312.8|31371.1|31307.7|31371.4|31312.8|31369|31307|23
1645154720000|2022-02-18 03:25:20|31372.2|31307.2|31368.5|31309.2|31372.2|31309.2|31368.5|31302.8|5
1645154730000|2022-02-18 03:25:30|31371.1|31308.6|31369.8|31319.8|31371.6|31321.4|31368.9|31308.6|15
1645154740000|2022-02-18 03:25:40|31370.5|31320.5|31370.1|31320.1|31371.3|31321.3|31369.6|31319.6|11
1645154750000|2022-02-18 03:25:50|31370|31320|31372.7|31317.4|31372.7|31320.6|31367.8|31315.6|9
1645154760000|2022-02-18 03:26:00|31369.8|31304.6|31370.1|31320.1|31370.1|31320.1|31367|31304.6|11
1645154770000|2022-02-18 03:26:10|31371.3|31321.3|31369.4|31303.3|31371.3|31321.3|31365.4|31301.5|22
1645154780000|2022-02-18 03:26:20|31368.3|31300.9|31370.6|31320.6|31371.8|31320.9|31366.9|31300.9|17
1645154790000|2022-02-18 03:26:30|31368.5|31318.5|31368.5|31318.5|31370.1|31320.1|31368.5|31318.5|5
1645154800000|2022-02-18 03:26:40|31370.6|31320.6|31368.2|31318.2|31372|31320.6|31367.7|31315|14
1645154810000|2022-02-18 03:26:50|31367.8|31317.8|31369.2|31312.9|31369.5|31318.2|31367.6|31306.2|16
1645154820000|2022-02-18 03:27:00|31365.8|31315.8|31369.7|31308.9|31369.7|31316.7|31365.5|31303.5|15
1645154830000|2022-02-18 03:27:10|31369.5|31309.8|31372.3|31309.7|31372.3|31312|31367.9|31306.5|13
1645154840000|2022-02-18 03:27:20|31372|31310.3|31369.1|31319.1|31373|31323|31368.7|31306.6|12
1645154850000|2022-02-18 03:27:30|31369.8|31319.8|31370.4|31308.4|31372.3|31319.8|31366.4|31300.4|10
1645154860000|2022-02-18 03:27:40|31370.5|31307.9|31369.1|31312.5|31370.5|31316.7|31366.7|31305|19
1645154870000|2022-02-18 03:27:50|31366|31316|31368.9|31307.1|31368.9|31316|31366|31305.1|15
1645154880000|2022-02-18 03:28:00|31367|31310|31367.8|31308.6|31368.1|31310.1|31365.8|31308.1|13
1645154890000|2022-02-18 03:28:10|31368.5|31307.3|31366.2|31300.2|31369|31316.6|31360.2|31299.6|22
1645154900000|2022-02-18 03:28:20|31357|31307|31364.7|31307.1|31366.4|31307.2|31357|31298.7|17
1645154910000|2022-02-18 03:28:30|31364.6|31306.9|31364.7|31305.6|31366.8|31307.1|31363.1|31305.6|17
1645154920000|2022-02-18 03:28:40|31365.8|31305.7|31363.9|31313.9|31365.8|31315.8|31363|31305|24
1645154930000|2022-02-18 03:28:50|31363.5|31313.5|31365.9|31309|31366.6|31313.7|31362.6|31308.3|14
1645154940000|2022-02-18 03:29:00|31366.2|31309.6|31360.9|31310.9|31366.8|31316.8|31360.9|31308.2|10
1645154950000|2022-02-18 03:29:10|31366.5|31310.4|31365.3|31308.2|31367.3|31310.4|31365.3|31308.2|8
1645154960000|2022-02-18 03:29:20|31365.9|31308.9|31365.8|31310|31366.9|31313|31361.1|31308.9|9
1645154970000|2022-02-18 03:29:30|31362.7|31312.7|31362.9|31307.5|31366.1|31316.1|31362.2|31305.9|14
1645154980000|2022-02-18 03:29:40|31363.1|31307.4|31364.9|31300|31364.9|31308|31362.9|31298.2|24
1645154990000|2022-02-18 03:29:50|31363.7|31300.4|31363.3|31313.3|31365.8|31313.9|31362.4|31300.4|15
1645155000000|2022-02-18 03:30:00|31362.9|31312.9|31366.1|31303.4|31367.3|31312.9|31358.7|31300.5|19
1645155010000|2022-02-18 03:30:10|31364.1|31301.8|31364.2|31314.2|31366.5|31316.5|31364.1|31301.8|16
1645155020000|2022-02-18 03:30:20|31363.6|31313.6|31364.5|31314.5|31365.7|31315.7|31363.6|31313.6|17
1645155030000|2022-02-18 03:30:30|31365|31315|31363.1|31302.1|31365.3|31315.3|31362.7|31299.6|16
1645155040000|2022-02-18 03:30:40|31363|31302.8|31364.9|31314.9|31368.3|31318.3|31360.3|31298.6|18
1645155050000|2022-02-18 03:30:50|31364.8|31314.8|31363.5|31295|31366.4|31315.8|31360.3|31295|14
1645155060000|2022-02-18 03:31:00|31362.9|31296.9|31361.1|31303.3|31363.9|31306.5|31360.2|31296.9|15
1645155070000|2022-02-18 03:31:10|31360|31300.7|31362.8|31300.6|31363.4|31300.7|31359.9|31299.1|7
1645155080000|2022-02-18 03:31:20|31359.5|31303.5|31360.8|31299.1|31361.8|31303.5|31359.5|31295.9|19
1645155090000|2022-02-18 03:31:30|31361.3|31304.7|31356.7|31306.7|31361.3|31307.1|31356.7|31302.4|7
1645155100000|2022-02-18 03:31:40|31358.4|31299|31361.5|31304.2|31363.6|31304.2|31353.5|31295.8|10
1645155110000|2022-02-18 03:31:50|31364.1|31314.1|31360.5|31300|31364.1|31314.1|31357.8|31293.7|8
1645155120000|2022-02-18 03:32:00|31360.4|31298.3|31362.1|31300.5|31364.4|31302.7|31360.4|31298.3|19
1645155130000|2022-02-18 03:32:10|31361.6|31311.6|31362.7|31305.2|31364.9|31312.1|31361.6|31305.2|10
1645155140000|2022-02-18 03:32:20|31358.3|31308.3|31360.6|31301.5|31363.3|31309.3|31358.3|31299.2|9
1645155150000|2022-02-18 03:32:30|31360.3|31301.1|31360.3|31302.9|31362.7|31303|31359.5|31296.5|20
1645155160000|2022-02-18 03:32:40|31359.8|31303.5|31360.7|31301.6|31364.7|31303.5|31359.8|31295.1|18
1645155170000|2022-02-18 03:32:50|31360.5|31300.9|31362|31297.3|31364.6|31303.2|31360.2|31288.2|15
1645155180000|2022-02-18 03:33:00|31362.5|31288.9|31362.6|31312.6|31363.1|31312.6|31360.7|31288.6|10
1645155190000|2022-02-18 03:33:10|31360.9|31310.9|31361.8|31292.6|31362.9|31311.3|31359.7|31291|9
1645155200000|2022-02-18 03:33:20|31361.5|31293.4|31361.5|31311.5|31363|31313|31360.1|31293.4|9
1645155210000|2022-02-18 03:33:30|31360.7|31310.7|31366.3|31307.4|31366.3|31328.2|31338.9|31307|17
1645155220000|2022-02-18 03:33:40|31366.7|31308.1|31361.4|31311.4|31366.7|31311.4|31358.8|31306.1|7
1645155230000|2022-02-18 03:33:50|31360.2|31310.2|31361.8|31304|31364.4|31310.2|31360.2|31285.4|8
1645155240000|2022-02-18 03:34:00|31358.9|31299.1|31360.1|31297.4|31364.6|31299.9|31358.8|31286.6|12
1645155250000|2022-02-18 03:34:10|31359.9|31298.2|31358.7|31295.2|31362.2|31305.1|31357.3|31292.6|12
1645155260000|2022-02-18 03:34:20|31359.2|31293.4|31362.6|31304.4|31364.4|31330.1|31346.1|31293.4|21
1645155270000|2022-02-18 03:34:30|31360.1|31310.1|31362.4|31303.7|31365.3|31310.1|31360.1|31296.1|22
1645155280000|2022-02-18 03:34:40|31361.9|31302.1|31361.7|31299.5|31364.7|31303.5|31361.7|31299.5|12
1645155290000|2022-02-18 03:34:50|31361.4|31299|31362.3|31302|31363.5|31302|31360.9|31288.6|15
1645155300000|2022-02-18 03:35:00|31359.9|31309.9|31361.2|31302.1|31363.4|31310.5|31355.9|31295.6|21
1645155310000|2022-02-18 03:35:10|31360.7|31302.7|31365.7|31306.9|31366.7|31308|31360.7|31302.3|9
1645155320000|2022-02-18 03:35:20|31362.2|31312.2|31366|31307.9|31366|31312.8|31355|31298|9
1645155330000|2022-02-18 03:35:30|31362.3|31306|31359|31309|31362.3|31310.7|31358|31306|11
1645155340000|2022-02-18 03:35:40|31361.2|31298.7|31359.7|31298.1|31361.7|31299.3|31358.5|31289.3|14
1645155350000|2022-02-18 03:35:50|31358.6|31297.7|31360.7|31304.1|31362.6|31307.3|31356.5|31297.7|18
1645155360000|2022-02-18 03:36:00|31360.4|31301.1|31360.3|31302.8|31361.6|31303.6|31358.8|31301.1|13
1645155370000|2022-02-18 03:36:10|31361.5|31302.9|31360.3|31296.6|31364.2|31305.1|31359.3|31296.6|8
1645155380000|2022-02-18 03:36:20|31359.9|31304.6|31359.6|31303.3|31360.9|31304.8|31359.6|31302.7|13
1645155390000|2022-02-18 03:36:30|31358.2|31308.2|31361.2|31302|31361.2|31308.7|31357|31295.7|16
1645155400000|2022-02-18 03:36:40|31362.2|31301.2|31364|31304|31367|31306.3|31362.2|31292.1|27
1645155410000|2022-02-18 03:36:50|31365.4|31295.6|31363.5|31297.8|31365.4|31305.9|31363.5|31292.8|33
1645155420000|2022-02-18 03:37:00|31363.8|31297.7|31362.3|31306.2|31366.4|31307.7|31357.7|31295.7|25
1645155430000|2022-02-18 03:37:10|31363.3|31303.9|31361.3|31303.6|31363.3|31309.9|31358.6|31299.8|25
1645155440000|2022-02-18 03:37:20|31362.5|31302.5|31362.8|31303.5|31363.2|31309.3|31359.3|31302.1|16
1645155450000|2022-02-18 03:37:30|31362.1|31304.6|31364.3|31294.1|31364.5|31305.7|31361|31289.7|20
1645155460000|2022-02-18 03:37:40|31362.8|31292.9|31363.5|31294.1|31363.5|31306.4|31360.5|31292.5|17
1645155470000|2022-02-18 03:37:50|31361.6|31298.3|31359.5|31309.5|31363.7|31310.2|31359.5|31292.8|14
1645155480000|2022-02-18 03:38:00|31359.4|31309.4|31366.1|31316.1|31366.1|31316.1|31359.4|31301.2|15
1645155490000|2022-02-18 03:38:10|31366|31316|31365|31315|31366|31316|31363|31313|12
1645155500000|2022-02-18 03:38:20|31363.7|31313.7|31366|31316|31366|31316|31362.8|31301.3|15
1645155510000|2022-02-18 03:38:30|31366.4|31316.4|31364.4|31314.4|31366.4|31316.4|31362.7|31312.7|10
1645155520000|2022-02-18 03:38:40|31364.2|31314.2|31363.5|31303|31366.8|31315.9|31363.5|31299.6|21
1645155530000|2022-02-18 03:38:50|31364.6|31303.9|31365.6|31308.8|31365.6|31313.5|31363.1|31301.7|11
1645155540000|2022-02-18 03:39:00|31365.9|31309|31360.6|31298.3|31367.8|31330|31345.8|31289|20
1645155550000|2022-02-18 03:39:10|31360.7|31300.4|31359.6|31299.5|31361.5|31302.6|31358.3|31296.5|17
1645155560000|2022-02-18 03:39:20|31360.6|31297.4|31359.6|31302.5|31362.2|31302.5|31359.6|31297.4|9
1645155570000|2022-02-18 03:39:30|31360.5|31302.2|31361.3|31304.3|31364.1|31314.1|31359.8|31299.5|16
1645155580000|2022-02-18 03:39:40|31361.5|31303.4|31363.4|31304.3|31363.4|31305.4|31360.1|31303.4|13
1645155590000|2022-02-18 03:39:50|31361.5|31297.9|31362.5|31300.8|31364|31309|31357.7|31295|14
1645155600000|2022-02-18 03:40:00|31361.4|31302.5|31360.3|31299.4|31362.9|31302.8|31359.9|31296.6|15
1645155610000|2022-02-18 03:40:10|31363|31299.9|31361.9|31300|31363|31303.1|31360.7|31298.9|15
1645155620000|2022-02-18 03:40:20|31360.8|31310.8|31364.4|31305.6|31365.3|31311.8|31359.7|31294.4|20
1645155630000|2022-02-18 03:40:30|31362.2|31306.5|31364.2|31305.9|31365.1|31307.7|31362.2|31302.3|13
1645155640000|2022-02-18 03:40:40|31363.8|31306.1|31364.5|31314.5|31367.8|31314.5|31363.2|31305.9|11
1645155650000|2022-02-18 03:40:50|31363.7|31313.7|31363.4|31313.4|31364.9|31314.9|31362.9|31312.9|12
1645155660000|2022-02-18 03:41:00|31363.8|31313.8|31362.2|31312.2|31370.4|31315.2|31362.2|31307.2|11
1645155670000|2022-02-18 03:41:10|31360.6|31310.6|31361.8|31304.2|31363.3|31313.3|31360.4|31300.4|12
1645155680000|2022-02-18 03:41:20|31363.5|31305.8|31362.8|31312.8|31363.8|31313.5|31361|31305.8|9
1645155690000|2022-02-18 03:41:30|31362.5|31312.5|31364.6|31314.6|31364.6|31314.6|31362.5|31312.5|10
1645155700000|2022-02-18 03:41:40|31364|31314|31367.2|31309.5|31367.8|31314.8|31363.9|31308.9|12
1645155710000|2022-02-18 03:41:50|31365.8|31308.7|31347.6|31327.6|31366.5|31329|31346.1|31308.7|14
1645155720000|2022-02-18 03:42:00|31349|31329|31360.3|31310.3|31364|31329|31347.8|31308.7|9
1645155730000|2022-02-18 03:42:10|31359.9|31309.9|31363|31313|31363|31313|31359.9|31309.9|6
1645155740000|2022-02-18 03:42:20|31361.7|31311.7|31363.1|31313.1|31364.9|31314.9|31361.7|31311.7|9
1645155750000|2022-02-18 03:42:30|31362.5|31312.5|31364|31301.1|31364|31312.5|31360.8|31301.1|5
1645155760000|2022-02-18 03:42:40|31363.1|31303|31361.3|31303.9|31365.4|31303.9|31361.3|31297.6|12
1645155770000|2022-02-18 03:42:50|31361|31298.6|31364.9|31305.5|31367.5|31310.3|31359.6|31298.6|8
1645155780000|2022-02-18 03:43:00|31367.2|31305.3|31365.4|31315.4|31367.2|31315.4|31364.3|31305.3|6
1645155790000|2022-02-18 03:43:10|31365.7|31306.3|31358.7|31308.7|31365.7|31309.4|31357.6|31305.2|19
1645155800000|2022-02-18 03:43:20|31358.1|31308.1|31359.1|31309.1|31359.2|31309.2|31357.5|31307.5|8
1645155810000|2022-02-18 03:43:30|31365.4|31307.9|31359.4|31309.4|31365.9|31309.4|31359.4|31306.9|6
1645155820000|2022-02-18 03:43:40|31365|31307.5|31364.2|31301.9|31366.1|31314.8|31361.9|31299.4|16
1645155830000|2022-02-18 03:43:50|31365.5|31301.6|31364.9|31300.3|31367.4|31304.2|31362.7|31300.2|15
1645155840000|2022-02-18 03:44:00|31364.7|31300.4|31363.4|31306.1|31365.8|31311.5|31361.4|31300.4|16
1645155850000|2022-02-18 03:44:10|31364.4|31307.6|31365.5|31307.1|31366|31308.3|31363.9|31304.2|13
1645155860000|2022-02-18 03:44:20|31362.2|31312.2|31362.9|31307.1|31365.8|31312.3|31362|31305.9|9
1645155870000|2022-02-18 03:44:30|31363.1|31305.7|31363.7|31313.7|31368.2|31318.2|31362.4|31303|19
1645155880000|2022-02-18 03:44:40|31365.3|31315.3|31367.4|31317.4|31368.8|31317.4|31362.4|31305.6|16
1645155890000|2022-02-18 03:44:50|31364.2|31296.1|31366.2|31302.7|31367.5|31306.3|31362|31296.1|23
1645155900000|2022-02-18 03:45:00|31366.5|31304.2|31365.7|31310.3|31367.2|31313.7|31362.7|31301.7|22
1645155910000|2022-02-18 03:45:10|31362.8|31310.4|31366.4|31306.7|31366.7|31313.7|31362.8|31305.9|19
1645155920000|2022-02-18 03:45:20|31367.6|31307.5|31368.6|31303.2|31370.3|31315.7|31364.1|31303.2|18
1645155930000|2022-02-18 03:45:30|31367.4|31299.4|31369.4|31299.2|31371.1|31318.1|31363.3|31297.5|22
1645155940000|2022-02-18 03:45:40|31367.7|31298.2|31366.4|31308.3|31369.9|31310.7|31360.7|31298.2|14
1645155950000|2022-02-18 03:45:50|31365.1|31308|31366.3|31309.3|31367.5|31309.3|31363.8|31296.2|18
1645155960000|2022-02-18 03:46:00|31366.5|31309.2|31367.2|31311|31368.3|31314|31363.9|31292.7|19
1645155970000|2022-02-18 03:46:10|31366.1|31310.8|31366.8|31311.5|31370.2|31313.4|31363.4|31309.6|10
1645155980000|2022-02-18 03:46:20|31369|31309.8|31365.4|31308.2|31371.5|31309.8|31365.2|31304.7|11
1645155990000|2022-02-18 03:46:30|31368.2|31307|31366.2|31299.6|31368.6|31317.6|31364.8|31299.6|11
1645156000000|2022-02-18 03:46:40|31368.2|31301.2|31366.6|31304.5|31371|31308.7|31366.1|31289.3|21
1645156010000|2022-02-18 03:46:50|31367.9|31304.6|31365.5|31315.5|31368.5|31316.4|31365.4|31295.5|19
1645156020000|2022-02-18 03:47:00|31368.4|31313|31368|31306|31368.5|31313|31366.7|31305.6|14
1645156030000|2022-02-18 03:47:10|31367.7|31307.1|31367.4|31317.4|31370.3|31318.5|31367.3|31305.7|12
1645156040000|2022-02-18 03:47:20|31366.4|31316.4|31367.9|31317.9|31367.9|31317.9|31366.3|31316.3|12
1645156050000|2022-02-18 03:47:30|31367.5|31317.5|31363.7|31313.7|31369.9|31317.8|31363.7|31302.2|24
1645156060000|2022-02-18 03:47:40|31368.1|31310.8|31366|31306.6|31368.9|31310.8|31360.7|31305|13
1645156070000|2022-02-18 03:47:50|31365.1|31307.7|31370.1|31306.3|31370.1|31309.8|31365.1|31306.3|16
1645156080000|2022-02-18 03:48:00|31367.8|31309.8|31368.7|31305.1|31369.3|31319.3|31366.1|31295|13
1645156090000|2022-02-18 03:48:10|31370.6|31312|31365.5|31310.1|31370.6|31312|31362|31304.3|10
1645156100000|2022-02-18 03:48:20|31362.1|31312.1|31366.2|31316.2|31368.5|31318.5|31361.9|31308.8|9
1645156110000|2022-02-18 03:48:30|31366.3|31316.3|31364.5|31305.6|31367.7|31316.3|31364.5|31305.5|6
1645156120000|2022-02-18 03:48:40|31369.3|31303.4|31366.4|31311|31370.4|31313.9|31363.9|31291|12
1645156130000|2022-02-18 03:48:50|31366.3|31310.1|31366.1|31310.1|31366.3|31313.8|31363.8|31310.1|5
1645156140000|2022-02-18 03:49:00|31368.6|31311.4|31371.5|31321.5|31371.5|31321.5|31365|31301.8|18
1645156150000|2022-02-18 03:49:10|31371.8|31321.8|31367.8|31299.2|31371.8|31321.8|31367.8|31299.2|11
1645156160000|2022-02-18 03:49:20|31366.7|31303|31366.3|31308.1|31367.1|31316.4|31364.2|31302.4|20
1645156170000|2022-02-18 03:49:30|31362.1|31312.1|31365.8|31295.1|31369.3|31314.7|31362.1|31294.2|16
1645156180000|2022-02-18 03:49:40|31366.7|31302.3|31367.6|31300|31368|31305.4|31365.5|31293.4|20
1645156190000|2022-02-18 03:49:50|31366.8|31303.1|31366|31309.1|31368.3|31309.1|31363.9|31298.2|17
1645156200000|2022-02-18 03:50:00|31365.4|31307.2|31367.6|31307.6|31367.6|31311.5|31361|31307.2|7
1645156210000|2022-02-18 03:50:10|31367.9|31307|31368.2|31318.2|31368.4|31318.4|31366.1|31305.3|18
1645156220000|2022-02-18 03:50:20|31367.2|31317.2|31366.3|31304.9|31370.1|31317.3|31366.3|31295.2|12
1645156230000|2022-02-18 03:50:30|31366.5|31304.1|31366.5|31309.5|31367.2|31314|31364|31303.3|8
1645156240000|2022-02-18 03:50:40|31362.8|31312.8|31366.6|31316.6|31367.5|31317.1|31362.8|31301.6|9
1645156250000|2022-02-18 03:50:50|31366.8|31316.8|31365.4|31315.4|31368|31317.9|31364.7|31304.2|14
1645156260000|2022-02-18 03:51:00|31365.1|31315.1|31365.3|31315.3|31368.4|31318.4|31365.1|31315.1|11
1645156270000|2022-02-18 03:51:10|31367.2|31317.2|31366.1|31316.1|31367.5|31317.5|31366|31316|11
1645156280000|2022-02-18 03:51:20|31371.1|31313.2|31367.5|31301.8|31371.1|31313.2|31367.2|31301|8
1645156290000|2022-02-18 03:51:30|31366.1|31304.4|31366.6|31303.9|31366.8|31306.6|31365|31303.4|6
1645156300000|2022-02-18 03:51:40|31366.3|31305|31365.8|31315.8|31368|31316.2|31364.8|31299.8|7
1645156310000|2022-02-18 03:51:50|31365.7|31315.7|31366.6|31316.6|31366.8|31316.8|31364.8|31314.8|5
1645156320000|2022-02-18 03:52:00|31350.1|31330.1|31365.8|31315.8|31372.9|31332|31350|31313.7|8
1645156330000|2022-02-18 03:52:10|31365.2|31315.2|31367.9|31317.9|31369.9|31319.9|31365.2|31315.2|17
1645156340000|2022-02-18 03:52:20|31368.7|31318.7|31369.6|31299.9|31370.9|31319.5|31368.6|31298.1|13
1645156350000|2022-02-18 03:52:30|31370.6|31298.4|31368.7|31309.2|31370.6|31309.7|31368|31298.4|13
1645156360000|2022-02-18 03:52:40|31370.7|31310.8|31367.8|31308.6|31371.1|31310.8|31366.4|31305.2|12
1645156370000|2022-02-18 03:52:50|31367.5|31309.3|31369.3|31319.3|31369.8|31319.8|31366.9|31309.3|9
1645156380000|2022-02-18 03:53:00|31369.1|31311.5|31367.4|31317.4|31369.7|31317.4|31364.8|31311.5|12
1645156390000|2022-02-18 03:53:10|31366.7|31316.7|31368|31307.9|31370.8|31320.4|31366.7|31307.8|14
1645156400000|2022-02-18 03:53:20|31369.1|31309.2|31368.6|31308.9|31370.4|31311.6|31367.2|31305.4|9
1645156410000|2022-02-18 03:53:30|31367.1|31311.2|31367.4|31317.4|31367.4|31317.4|31365.6|31311.1|6
1645156420000|2022-02-18 03:53:40|31351.1|31331.1|31353.6|31333.6|31353.6|31333.6|31350|31330|7
1645156430000|2022-02-18 03:53:50|31352.8|31332.8|31368.4|31304.8|31376|31335.3|31352.8|31302.1|14
1645156440000|2022-02-18 03:54:00|31366.8|31303.3|31365|31306.3|31368.6|31308.4|31363.7|31301.9|15
1645156450000|2022-02-18 03:54:10|31366.5|31307.6|31368.6|31309.7|31368.6|31316.5|31366.3|31306.2|7
1645156460000|2022-02-18 03:54:20|31368.8|31309.8|31366|31306.8|31368.8|31311.3|31365.1|31304.7|11
1645156470000|2022-02-18 03:54:30|31366.9|31304.3|31367.7|31306.3|31368.4|31307.9|31366.6|31304.3|11
1645156480000|2022-02-18 03:54:40|31367.5|31306.8|31367.3|31317.3|31368.6|31318.6|31366.2|31305.6|9
1645156490000|2022-02-18 03:54:50|31368.3|31318.3|31364.2|31314.2|31368.3|31318.3|31364.2|31314.2|4
1645156500000|2022-02-18 03:55:00|31364.9|31314.9|31367.2|31302.8|31370.9|31320|31364.4|31302.8|14
1645156510000|2022-02-18 03:55:10|31367.9|31305.2|31363.9|31305.1|31367.9|31308.5|31363.6|31303.8|18
1645156520000|2022-02-18 03:55:20|31363.3|31305.6|31370.3|31307.2|31370.6|31308.8|31363.3|31296.2|26
1645156530000|2022-02-18 03:55:30|31373.2|31309.1|31365.5|31302.5|31373.2|31316.4|31363.9|31300.2|15
1645156540000|2022-02-18 03:55:40|31367.4|31303.5|31365.2|31305.3|31367.4|31305.8|31364.7|31302|18
1645156550000|2022-02-18 03:55:50|31366.1|31304|31367|31308.9|31367.6|31309|31365.3|31302.5|16
1645156560000|2022-02-18 03:56:00|31366.7|31306|31367.3|31309|31367.6|31309.9|31365.2|31305.5|12
1645156570000|2022-02-18 03:56:10|31367.2|31310.7|31364.2|31314.2|31368.3|31314.2|31364.2|31305|10
1645156580000|2022-02-18 03:56:20|31365|31315|31368.2|31318.2|31368.2|31318.2|31365|31315|8
1645156590000|2022-02-18 03:56:30|31366.6|31316.6|31367.9|31317.9|31368.9|31318.9|31366.6|31316.6|14
1645156600000|2022-02-18 03:56:40|31368.5|31318.5|31370.1|31314.5|31371.4|31318.5|31367.7|31314.5|11
1645156610000|2022-02-18 03:56:50|31369.4|31310.7|31366.1|31316.1|31371.7|31316.1|31364.7|31310.7|11
1645156620000|2022-02-18 03:57:00|31366.2|31316.2|31367.4|31317.4|31368|31318|31364.3|31314.3|12
1645156630000|2022-02-18 03:57:10|31367.5|31317.5|31364.1|31314.1|31367.5|31317.5|31362.9|31308|13
1645156640000|2022-02-18 03:57:20|31364.9|31314.9|31364.9|31303.2|31366.5|31315.3|31363.1|31303|20
1645156650000|2022-02-18 03:57:30|31364.8|31303.8|31363.7|31307.5|31368.9|31318.5|31359.5|31295.5|25
1645156660000|2022-02-18 03:57:40|31364.7|31304.3|31365.9|31293.1|31368.3|31305.9|31362.8|31292|12
1645156670000|2022-02-18 03:57:50|31365.4|31306.5|31363.8|31302.4|31366.8|31306.5|31363.7|31291.6|24
1645156680000|2022-02-18 03:58:00|31364.3|31303.9|31365.8|31307.4|31366.7|31312.6|31362.6|31303.9|20
1645156690000|2022-02-18 03:58:10|31365.9|31307.2|31368.5|31304.2|31368.5|31307.8|31363.3|31304.2|11
1645156700000|2022-02-18 03:58:20|31368.7|31303.6|31365.4|31315.4|31368.8|31318.8|31365.4|31303.6|12
1645156710000|2022-02-18 03:58:30|31366.8|31316.8|31366.5|31316.5|31366.8|31316.8|31365.7|31315.7|10
1645156720000|2022-02-18 03:58:40|31369.6|31313.4|31370.9|31315.5|31371.8|31318.4|31368.3|31311.5|8
1645156730000|2022-02-18 03:58:50|31369.8|31313.9|31368.1|31310|31371.8|31314.9|31365.9|31305.9|13
1645156740000|2022-02-18 03:59:00|31365.7|31315.7|31365.1|31306.6|31367.9|31317.9|31364.3|31303.1|8
1645156750000|2022-02-18 03:59:10|31365.5|31306.8|31366.9|31308.3|31367.9|31308.5|31363.5|31301.3|13
1645156760000|2022-02-18 03:59:20|31366.1|31306.8|31368.8|31306|31369.3|31306.8|31366.1|31305|5
1645156770000|2022-02-18 03:59:30|31367.3|31308.2|31367.1|31317.1|31368.2|31318.2|31364.9|31308.2|11
1645156780000|2022-02-18 03:59:40|31367.5|31317.5|31365.4|31315.4|31371.7|31317.5|31365.4|31314.1|12
1645156790000|2022-02-18 03:59:50|31369.9|31314.2|31366.5|31310.7|31369.9|31319.4|31365.6|31308.2|13
1645156800000|2022-02-18 04:00:00|31366.3|31309.8|31366.2|31305.1|31368.5|31311.9|31361.1|31302|28
1645156810000|2022-02-18 04:00:10|31365.5|31305.5|31367.2|31307|31367.3|31311.5|31361.5|31304.9|11
1645156820000|2022-02-18 04:00:20|31369.9|31319.9|31365.3|31307|31372.1|31322.1|31363|31299.3|22
1645156830000|2022-02-18 04:00:30|31369|31305.9|31367.2|31309.7|31369.8|31309.7|31366.4|31299.3|13
1645156840000|2022-02-18 04:00:40|31366.8|31316.8|31366.6|31306.9|31367.9|31316.8|31365.4|31306.3|19
1645156850000|2022-02-18 04:00:50|31368|31308.1|31366.5|31316.5|31368.2|31318.2|31365.3|31302.6|13
1645156860000|2022-02-18 04:01:00|31348.8|31328.8|31365|31299.3|31366.9|31328.8|31348.8|31298.2|22
1645156870000|2022-02-18 04:01:10|31364.7|31300.4|31362.6|31312.6|31365.7|31314.2|31362.6|31297.7|16
1645156880000|2022-02-18 04:01:20|31363.6|31313.6|31367.1|31309.4|31367.1|31313.6|31362.7|31309.4|11
1645156890000|2022-02-18 04:01:30|31365.7|31315.7|31362.9|31312.9|31366|31316|31362.9|31312.9|5
1645156900000|2022-02-18 04:01:40|31365.4|31315.4|31366.5|31316.5|31368.8|31318.3|31364.5|31312|12
1645156910000|2022-02-18 04:01:50|31367|31317|31365.9|31315.9|31370.7|31317|31364.5|31311|11
1645156920000|2022-02-18 04:02:00|31366.4|31316.4|31362.6|31304.7|31368.1|31316.4|31362.4|31301.8|12
1645156930000|2022-02-18 04:02:10|31363.4|31304.1|31362.7|31312.7|31366.7|31316.7|31359|31304.1|27
1645156940000|2022-02-18 04:02:20|31362.5|31312.5|31362|31312|31367|31313.7|31362|31309|19
1645156950000|2022-02-18 04:02:30|31361.4|31311.4|31363.7|31307|31365.7|31315.7|31360.9|31304.9|17
1645156960000|2022-02-18 04:02:40|31364.2|31305.5|31363.8|31313.8|31368.2|31313.8|31363.6|31305.5|11
1645156970000|2022-02-18 04:02:50|31363.1|31313.1|31364.7|31302.3|31366.4|31316.4|31361.8|31301.7|19
1645156980000|2022-02-18 04:03:00|31362.1|31303.3|31361.9|31311.9|31368.3|31313.5|31358|31301.9|12
1645156990000|2022-02-18 04:03:10|31361.5|31311.5|31364.6|31314.6|31365.8|31315.8|31361.1|31311.1|10
1645157000000|2022-02-18 04:03:20|31365|31315|31365.3|31315.3|31365.8|31315.8|31363.9|31313.9|13
1645157010000|2022-02-18 04:03:30|31365|31315|31363.1|31304.5|31365.1|31315|31362.7|31301.6|12
1645157020000|2022-02-18 04:03:40|31362.6|31306.6|31367.3|31311.8|31371|31316.5|31361.3|31301.8|17
1645157030000|2022-02-18 04:03:50|31369|31311.4|31364|31302.3|31369.8|31329|31349|31299.4|22
1645157040000|2022-02-18 04:04:00|31367.6|31302.6|31366.5|31308.6|31367.6|31309|31364.6|31299.8|16
1645157050000|2022-02-18 04:04:10|31367.1|31308.7|31367.7|31309.8|31367.9|31313.2|31363.1|31307.6|18
1645157060000|2022-02-18 04:04:20|31367|31311.5|31368.1|31318.1|31370.1|31318.1|31364.4|31311.5|7
1645157070000|2022-02-18 04:04:30|31367.8|31317.8|31366|31316|31367.9|31317.9|31365.5|31315.5|14
1645157080000|2022-02-18 04:04:40|31366.4|31316.4|31364.1|31314.1|31370|31316.4|31364.1|31311.6|9
1645157090000|2022-02-18 04:04:50|31363.7|31313.7|31364.9|31314.9|31365.6|31315.6|31363.1|31313.1|9
1645157100000|2022-02-18 04:05:00|31373.3|31309.7|31364.4|31314.4|31373.3|31315.2|31364.4|31309.7|9
1645157110000|2022-02-18 04:05:10|31363.7|31313.7|31362|31312|31367.8|31313.7|31361.3|31300.4|16
1645157120000|2022-02-18 04:05:20|31361.9|31311.9|31362.7|31304.3|31363.1|31312|31361.9|31303.9|8
1645157130000|2022-02-18 04:05:30|31363.1|31306.3|31366.5|31306.2|31366.5|31308|31363.1|31303.7|10
1645157140000|2022-02-18 04:05:40|31367|31305.2|31364.9|31303.3|31368.7|31318.7|31364.9|31303.3|13
1645157150000|2022-02-18 04:05:50|31366.3|31303.4|31366|31316|31370.7|31316|31364.3|31303.4|24
1645157160000|2022-02-18 04:06:00|31365.4|31315.4|31369.3|31308.4|31369.6|31315.4|31363|31308.3|20
1645157170000|2022-02-18 04:06:10|31370|31307.3|31368|31318|31370|31319.5|31367.6|31307.3|12
1645157180000|2022-02-18 04:06:20|31368.7|31318.7|31366.6|31316.6|31370.6|31319.6|31366.6|31314.1|15
1645157190000|2022-02-18 04:06:30|31371.2|31314.9|31368.9|31318.9|31372|31319.7|31366.3|31314.1|8
1645157200000|2022-02-18 04:06:40|31371.8|31321.8|31367.5|31317.5|31373.7|31321.8|31366.3|31313.6|12
1645157210000|2022-02-18 04:06:50|31366.8|31316.8|31369.5|31313.1|31371|31321|31365.4|31311.1|14
1645157220000|2022-02-18 04:07:00|31369.8|31311.3|31367.9|31312|31371|31313.5|31367.9|31311.3|6
1645157230000|2022-02-18 04:07:10|31367.4|31311.9|31370|31312.9|31370.6|31316|31365.4|31311.9|7
1645157240000|2022-02-18 04:07:20|31369.6|31312.8|31371.3|31321.3|31371.3|31321.3|31365.9|31312.8|9
1645157250000|2022-02-18 04:07:30|31371|31321|31367.1|31317.1|31371|31336.9|31353.6|31313.4|11
1645157260000|2022-02-18 04:07:40|31365.5|31315.5|31353|31333|31366.1|31334.1|31353|31315.3|8
1645157270000|2022-02-18 04:07:50|31356.2|31336.2|31353|31333|31356.8|31336.8|31353|31333|3
1645157280000|2022-02-18 04:08:00|31352.9|31332.9|31355.8|31335.8|31355.8|31335.8|31352.9|31332.9|4
1645157290000|2022-02-18 04:08:10|31354|31334|31371.3|31313.5|31371.3|31334.9|31351.9|31313.5|14
1645157300000|2022-02-18 04:08:20|31372.4|31314.7|31370.4|31320.4|31372.4|31320.4|31366.4|31314.7|7
1645157310000|2022-02-18 04:08:30|31370.6|31320.6|31367.3|31317.3|31370.6|31320.6|31366.5|31316.5|4
1645157320000|2022-02-18 04:08:40|31368.8|31318.8|31370.6|31320.6|31374.5|31321.7|31366.5|31311.3|5
1645157330000|2022-02-18 04:08:50|31371|31321|31368.8|31318.8|31371.8|31321.8|31368.8|31318.8|5
1645157340000|2022-02-18 04:09:00|31368.4|31318.4|31367.8|31311.5|31368.5|31318.5|31367.1|31307.3|12
1645157350000|2022-02-18 04:09:10|31365.7|31315.7|31366.2|31307.4|31371.3|31315.7|31362.1|31302.9|10
1645157360000|2022-02-18 04:09:20|31362.2|31312.2|31352.9|31332.9|31375|31332.9|31350.2|31295|5
1645157370000|2022-02-18 04:09:30|31354.3|31334.3|31367|31317|31367.3|31334.9|31354.3|31312|16
1645157380000|2022-02-18 04:09:40|31364.9|31314.9|31368.8|31318.8|31371|31319.1|31364.9|31311.9|8
1645157390000|2022-02-18 04:09:50|31368.1|31318.1|31370.2|31309.4|31370.2|31319.9|31368.1|31309.4|11
1645157400000|2022-02-18 04:10:00|31364.5|31314.5|31367.2|31306.9|31367.4|31314.5|31363.8|31303.6|11
1645157410000|2022-02-18 04:10:10|31368.1|31305.6|31367.4|31317.4|31370.3|31320.3|31367.4|31305.6|14
1645157420000|2022-02-18 04:10:20|31367.1|31317.1|31365.5|31315.5|31368.3|31318.3|31365.5|31315.5|10
1645157430000|2022-02-18 04:10:30|31365.7|31315.7|31367.8|31311.7|31367.8|31315.7|31362.8|31311.7|9
1645157440000|2022-02-18 04:10:40|31368.4|31312.4|31366.8|31316.8|31368.7|31318.7|31364.1|31312.4|9
1645157450000|2022-02-18 04:10:50|31366.1|31316.1|31364.1|31308.1|31366.1|31316.1|31364|31306.4|16
1645157460000|2022-02-18 04:11:00|31365.4|31308.2|31363.7|31313.7|31368.8|31314.4|31363|31308.2|14
1645157470000|2022-02-18 04:11:10|31364.4|31314.4|31364.5|31307.7|31366.8|31316.8|31364.2|31307.7|9
1645157480000|2022-02-18 04:11:20|31348.8|31328.8|31363.1|31300.9|31367.3|31333.4|31348.8|31300.2|15
1645157490000|2022-02-18 04:11:30|31366.6|31302.5|31365.9|31302.2|31366.6|31303.4|31362.4|31298.4|11
1645157500000|2022-02-18 04:11:40|31365.4|31304.3|31364.4|31314.4|31366.6|31314.4|31363.1|31303.4|11
1645157510000|2022-02-18 04:11:50|31363.3|31313.3|31362.3|31301.1|31366.5|31313.6|31362.3|31298.7|21
1645157520000|2022-02-18 04:12:00|31364.3|31299.6|31368.8|31312.7|31368.8|31312.7|31363.6|31299.6|15
1645157530000|2022-02-18 04:12:10|31364.8|31314.8|31359.9|31309.9|31370.2|31316.4|31359.9|31302.7|11
1645157540000|2022-02-18 04:12:20|31360|31310|31363.6|31307.7|31368|31313.8|31360|31299.3|12
1645157550000|2022-02-18 04:12:30|31365.9|31306.2|31368.2|31309.1|31368.4|31309.1|31365.9|31306.2|9
1645157560000|2022-02-18 04:12:40|31366.7|31313|31364.4|31314.4|31366.7|31314.4|31362.2|31312.2|6
1645157570000|2022-02-18 04:12:50|31363.4|31313.4|31364.3|31314.3|31366.2|31316.2|31363.4|31313.4|6
1645157580000|2022-02-18 04:13:00|31348.3|31328.3|31366.4|31316.4|31368.5|31331.3|31348.1|31312.3|13
1645157590000|2022-02-18 04:13:10|31363.6|31313.6|31366.3|31303.8|31369|31331.8|31350.2|31303.3|15
1645157600000|2022-02-18 04:13:20|31365.5|31305.4|31364.5|31314.5|31368.8|31315|31364.2|31304.5|13
1645157610000|2022-02-18 04:13:30|31363|31313|31365|31315|31367.3|31317.2|31362.1|31310.4|12
1645157620000|2022-02-18 04:13:40|31364.7|31314.7|31367.5|31317.5|31367.5|31317.5|31364.7|31314.7|6
1645157630000|2022-02-18 04:13:50|31368.9|31318.9|31365.8|31307.9|31368.9|31318.9|31365.6|31301|8
1645157640000|2022-02-18 04:14:00|31366.1|31307.6|31366|31304.2|31366.2|31310.2|31360.2|31302.5|11
1645157650000|2022-02-18 04:14:10|31364.9|31305|31360.5|31310.5|31365.9|31315.9|31360|31305|5
1645157660000|2022-02-18 04:14:20|31363|31313|31364.3|31307.7|31366.2|31313|31360|31307.7|14
1645157670000|2022-02-18 04:14:30|31365.2|31307|31364.1|31308.3|31365.2|31311.4|31360.7|31306.8|10
1645157680000|2022-02-18 04:14:40|31363|31313|31362.9|31302.9|31365.1|31314.1|31362.9|31299.3|12
1645157690000|2022-02-18 04:14:50|31363.7|31303.9|31361.9|31311.9|31366.7|31316.7|31361.9|31303.3|8
1645157700000|2022-02-18 04:15:00|31360.9|31310.9|31360.5|31310.5|31363.2|31313.2|31360.5|31310.5|12
1645157710000|2022-02-18 04:15:10|31360.9|31310.9|31361.2|31311.2|31362.6|31312.6|31360.9|31310.9|9
1645157720000|2022-02-18 04:15:20|31361.6|31311.6|31363.2|31304.7|31364.3|31313.9|31361.6|31301.7|16
1645157730000|2022-02-18 04:15:30|31363.1|31304.9|31365.6|31303.2|31366.2|31305.9|31362.4|31302|9
1645157740000|2022-02-18 04:15:40|31366.2|31302|31362.2|31304.8|31366.2|31306.2|31362.1|31302|11
1645157750000|2022-02-18 04:15:50|31358.8|31308.8|31361.1|31311.1|31365.7|31315.7|31358.8|31304.8|11
1645157760000|2022-02-18 04:16:00|31364|31314|31365.9|31308.5|31366.5|31314|31361.3|31308.5|13
1645157770000|2022-02-18 04:16:10|31365.2|31309.2|31364.3|31314.3|31365.2|31315.2|31362.2|31309.2|9
1645157780000|2022-02-18 04:16:20|31363.1|31313.1|31364.6|31314.6|31365.1|31315.1|31363.1|31313.1|11
1645157790000|2022-02-18 04:16:30|31364|31314|31367.3|31310.9|31368.2|31318.2|31361.4|31296.7|18
1645157800000|2022-02-18 04:16:40|31366|31308.7|31364.5|31301.8|31366|31311.3|31360.7|31300.3|8
1645157810000|2022-02-18 04:16:50|31363.5|31304.1|31361.9|31306.2|31364.4|31306.2|31361.9|31300.4|9
1645157820000|2022-02-18 04:17:00|31366.1|31305|31364.2|31314.2|31366.1|31316.1|31364.1|31305|5
1645157830000|2022-02-18 04:17:10|31363.1|31313.1|31363.4|31313.4|31363.9|31313.9|31362.5|31312.5|7
1645157840000|2022-02-18 04:17:20|31362.9|31312.9|31363.4|31313.4|31365.7|31315.7|31362.3|31312.3|10
1645157850000|2022-02-18 04:17:30|31362.8|31312.8|31361.7|31311.7|31367.8|31317.4|31361.4|31310|12
1645157860000|2022-02-18 04:17:40|31361.1|31311.1|31361.7|31311.7|31361.7|31311.7|31361.1|31311.1|3
1645157870000|2022-02-18 04:17:50|31362.1|31312.1|31344.2|31324.2|31362.1|31324.2|31344|31311.3|5
1645157880000|2022-02-18 04:18:00|31364|31300.2|31365.8|31308|31366.4|31313.5|31363.5|31300.2|8
1645157890000|2022-02-18 04:18:10|31365.6|31306.9|31363.3|31306.9|31366.8|31311.9|31361.9|31304.7|8
1645157900000|2022-02-18 04:18:20|31364.2|31307|31366.3|31304.4|31366.3|31307.2|31362.8|31304.4|6
1645157910000|2022-02-18 04:18:30|31364.5|31307.2|31367|31302.5|31368.7|31316.6|31361.8|31295.1|18
1645157920000|2022-02-18 04:18:40|31365.7|31304.3|31365.2|31304.2|31367|31307.3|31364.3|31304.2|12
1645157930000|2022-02-18 04:18:50|31366.1|31303.5|31362.3|31312.3|31366.6|31312.6|31362|31303|10
1645157940000|2022-02-18 04:19:00|31362.6|31312.6|31364.9|31314.9|31366.3|31316.3|31361.6|31311.6|11
1645157950000|2022-02-18 04:19:10|31364.7|31314.7|31362.6|31306.5|31365.3|31315.3|31359.6|31305.4|10
1645157960000|2022-02-18 04:19:20|31366.8|31305.3|31370.7|31308.7|31373|31312.9|31365.5|31301.2|9
1645157970000|2022-02-18 04:19:30|31371.7|31308.9|31370|31308.9|31371.7|31308.9|31369.9|31308.9|4
1645157980000|2022-02-18 04:19:40|31370.8|31308.4|31365.1|31315.1|31371.2|31315.1|31364.4|31308.4|10
1645157990000|2022-02-18 04:19:50|31364|31314|31365.8|31315.8|31367|31317|31364|31314|10
1645158000000|2022-02-18 04:20:00|31366|31316|31366.1|31316.1|31366.3|31316.3|31364.8|31314.8|9
1645158010000|2022-02-18 04:20:10|31369|31311.7|31362.8|31312.8|31369|31317.8|31362.8|31311.7|7
1645158020000|2022-02-18 04:20:20|31362.1|31312.1|31364.2|31303.7|31364.4|31312.6|31362.1|31303.4|8
1645158030000|2022-02-18 04:20:30|31364.1|31304.2|31351.7|31331.7|31367.1|31332.3|31349.1|31304.2|10
1645158040000|2022-02-18 04:20:40|31351.2|31331.2|31349.2|31329.2|31351.5|31331.5|31349|31329|9
1645158050000|2022-02-18 04:20:50|31349|31329|31364.5|31307.9|31365.2|31332.3|31349|31305.6|9
1645158060000|2022-02-18 04:21:00|31364.8|31307.1|31365.4|31308.3|31366.4|31308.8|31363|31304|10
1645158070000|2022-02-18 04:21:10|31366.4|31306.9|31366.1|31306|31367.3|31307.2|31365.1|31302|11
1645158080000|2022-02-18 04:21:20|31366.5|31305.2|31359.3|31309.3|31368|31318|31358.4|31300.3|12
1645158090000|2022-02-18 04:21:30|31358.4|31308.4|31365.9|31302.7|31367.2|31308.4|31358.4|31299.5|16
1645158100000|2022-02-18 04:21:40|31366.2|31304.4|31366.4|31309.6|31366.7|31313.5|31362.4|31302.1|13
1645158110000|2022-02-18 04:21:50|31365.6|31309.7|31366.7|31309.2|31367.6|31309.7|31365.6|31309.2|6
1645158120000|2022-02-18 04:22:00|31362.8|31312.8|31366.2|31304.9|31366.7|31316.7|31359.6|31302|16
1645158130000|2022-02-18 04:22:10|31359.9|31309.9|31366.6|31304.2|31366.6|31309.9|31359.8|31304.2|8
1645158140000|2022-02-18 04:22:20|31367.5|31317.5|31366.9|31307.8|31367.6|31317.5|31365.1|31307.7|12
1645158150000|2022-02-18 04:22:30|31362.7|31312.7|31362.7|31307|31365.7|31312.7|31359.8|31304.2|9
1645158160000|2022-02-18 04:22:40|31363.5|31305.7|31362.6|31312.6|31364.5|31314.5|31362.6|31305.7|6
1645158170000|2022-02-18 04:22:50|31362.3|31312.3|31365.8|31315.8|31366.7|31315.8|31361.9|31309.9|7
1645158180000|2022-02-18 04:23:00|31364.8|31314.8|31366.5|31305|31368.8|31314.8|31362.9|31304.2|10
1645158190000|2022-02-18 04:23:10|31366.6|31306.1|31366.8|31316.8|31369.1|31318.2|31365.8|31305.8|10
1645158200000|2022-02-18 04:23:20|31367.2|31317.2|31365.4|31308|31368.7|31317.4|31365.4|31303.2|12
1645158210000|2022-02-18 04:23:30|31361.3|31311.3|31366.6|31316.6|31368.1|31318.1|31361.3|31306.7|9
1645158220000|2022-02-18 04:23:40|31366.4|31316.4|31365.6|31315.6|31366.4|31316.4|31365.1|31315.1|5
1645158230000|2022-02-18 04:23:50|31367.4|31317.4|31364.7|31314.7|31369.1|31317.7|31364.7|31309.6|9
1645158240000|2022-02-18 04:24:00|31369.4|31313.1|31368.8|31311.9|31369.4|31313.3|31363.3|31311.3|6
1645158250000|2022-02-18 04:24:10|31367.2|31311.3|31366.1|31316.1|31367.3|31317.3|31363.8|31311.3|6
1645158260000|2022-02-18 04:24:20|31367.1|31317.1|31369|31309.4|31369.1|31317.5|31366.2|31309.4|7
1645158270000|2022-02-18 04:24:30|31369.3|31315.1|31362.5|31312.5|31371.1|31317.3|31362.5|31308|14
1645158280000|2022-02-18 04:24:40|31366.2|31309.9|31361.4|31311.4|31366.5|31311.4|31361.3|31309|5
1645158290000|2022-02-18 04:24:50|31367.6|31308|31368.4|31304.5|31368.4|31315.2|31362.6|31302.1|16
1645158300000|2022-02-18 04:25:00|31367.5|31301|31363.3|31313.3|31369.4|31318.2|31360.2|31301|18
1645158310000|2022-02-18 04:25:10|31361.6|31311.6|31367.5|31305.9|31367.5|31311.8|31361.6|31304.9|12
1645158320000|2022-02-18 04:25:20|31365.3|31307.5|31366.8|31306.2|31368.1|31307.8|31365.3|31305.4|7
1645158330000|2022-02-18 04:25:30|31366.4|31305.7|31364.3|31314.3|31368.4|31315.3|31364.3|31305.7|8
1645158340000|2022-02-18 04:25:40|31363.9|31313.9|31363.5|31313.5|31368|31317.4|31363.5|31309.4|8
1645158350000|2022-02-18 04:25:50|31363.6|31313.6|31366.1|31316.1|31368.5|31317.9|31363.6|31304.9|13
1645158360000|2022-02-18 04:26:00|31365.1|31315.1|31369.3|31312.5|31369.3|31317.3|31365.1|31311.3|10
1645158370000|2022-02-18 04:26:10|31369.6|31313.3|31366.3|31316.3|31369.6|31317.1|31364.2|31311.3|8
1645158380000|2022-02-18 04:26:20|31365.8|31315.8|31365.1|31315.1|31366.3|31316.3|31365.1|31315.1|7
1645158390000|2022-02-18 04:26:30|31364.7|31314.7|31364.7|31305.1|31367|31316.9|31364.6|31303.3|13
1645158400000|2022-02-18 04:26:40|31369.1|31306.5|31345.4|31325.4|31369.1|31327.9|31345.1|31298.9|10
1645158410000|2022-02-18 04:26:50|31360.5|31303.7|31367.3|31305.4|31367.6|31305.4|31360.5|31301.9|11
1645158420000|2022-02-18 04:27:00|31364.1|31308.1|31365.1|31303.5|31367.9|31317.9|31361.9|31302.5|12
1645158430000|2022-02-18 04:27:10|31364.9|31305|31366.3|31306.2|31366.6|31309.7|31359.7|31303.4|8
1645158440000|2022-02-18 04:27:20|31366.9|31305.4|31366.1|31304.2|31367.5|31315.4|31364.3|31304.2|12
1645158450000|2022-02-18 04:27:30|31367|31305.8|31367.5|31306|31368.2|31306|31366.8|31302|10
1645158460000|2022-02-18 04:27:40|31365|31311|31364.5|31314.5|31365|31315|31363.9|31311|4
1645158470000|2022-02-18 04:27:50|31363.4|31313.4|31365|31315|31365.7|31315.7|31363.4|31313.4|8
1645158480000|2022-02-18 04:28:00|31364.8|31314.8|31365.7|31315.7|31366.6|31316.6|31364.3|31314.3|9
1645158490000|2022-02-18 04:28:10|31366.3|31316.3|31365.1|31315.1|31366.3|31316.3|31364.6|31314.6|12
1645158500000|2022-02-18 04:28:20|31364.4|31314.4|31362.6|31312.6|31366.5|31316.5|31362.6|31310|6
1645158510000|2022-02-18 04:28:30|31362.3|31312.3|31361.9|31311.9|31369.5|31315.6|31361.8|31308|7
1645158520000|2022-02-18 04:28:40|31362.1|31312.1|31362.6|31312.6|31366.9|31312.6|31361.8|31311.3|5
1645158530000|2022-02-18 04:28:50|31362.5|31312.5|31367.1|31310.1|31368.3|31312.5|31362.5|31310.1|5
1645158540000|2022-02-18 04:29:00|31363.1|31313.1|31365|31315|31367.7|31317.7|31363.1|31313.1|9
1645158550000|2022-02-18 04:29:10|31365.4|31315.4|31365.1|31315.1|31366.2|31316.2|31364.7|31314.7|10
1645158560000|2022-02-18 04:29:20|31363.8|31313.8|31363|31313|31364.4|31314.4|31363|31313|10
1645158570000|2022-02-18 04:29:30|31368.5|31318.5|31364.7|31314.7|31368.5|31318.5|31363.7|31313.7|3
1645158580000|2022-02-18 04:29:40|31347.9|31327.9|31347.6|31327.6|31349.6|31329.6|31347.2|31327.2|9
1645158590000|2022-02-18 04:29:50|31347.2|31327.2|31367.2|31309.1|31367.2|31327.2|31347.2|31304.4|12
1645158600000|2022-02-18 04:30:00|31366.6|31309|31362.4|31312.4|31366.6|31313|31362.4|31309|11
1645158610000|2022-02-18 04:30:10|31362.1|31312.1|31365|31315|31367.2|31315.7|31362.1|31311.6|7
1645158620000|2022-02-18 04:30:20|31364.4|31314.4|31366.8|31307.3|31366.8|31314.4|31361.8|31304.7|13
1645158630000|2022-02-18 04:30:30|31365.6|31308.8|31365.9|31315.9|31367.7|31317.7|31365.5|31308.8|14
1645158640000|2022-02-18 04:30:40|31365.3|31315.3|31366.1|31316.1|31367.8|31317.8|31365.3|31315.3|10
1645158650000|2022-02-18 04:30:50|31367.4|31317.4|31367.6|31312.2|31369.4|31317.4|31364.2|31312.2|11
1645158660000|2022-02-18 04:31:00|31367.8|31317.8|31364.4|31314.4|31367.8|31317.8|31364.4|31314.4|5
1645158670000|2022-02-18 04:31:10|31366.6|31316.6|31369.5|31312.2|31369.5|31316.6|31365.4|31311.5|12
1645158680000|2022-02-18 04:31:20|31368.8|31315.3|31368.3|31311.5|31369.8|31315.3|31365.3|31311.5|12
1645158690000|2022-02-18 04:31:30|31364.4|31314.4|31369.5|31313.3|31369.9|31319.9|31363.6|31309.7|13
1645158700000|2022-02-18 04:31:40|31365.6|31315.6|31363|31313|31365.6|31315.6|31363|31313|5
1645158710000|2022-02-18 04:31:50|31363.2|31313.2|31364.5|31314.5|31368|31315.8|31363.2|31312.2|10
1645158720000|2022-02-18 04:32:00|31365.2|31315.2|31362.6|31312.6|31367.5|31317.5|31362.6|31312.6|7
1645158730000|2022-02-18 04:32:10|31345.4|31325.4|31345.7|31325.7|31345.7|31325.7|31345.4|31325.4|5
1645158740000|2022-02-18 04:32:20|31350.4|31330.4|31350.9|31330.9|31352|31332|31349|31329|9
1645158750000|2022-02-18 04:32:30|31349.7|31329.7|31369.1|31312.4|31369.1|31331.3|31348.2|31312|12
1645158760000|2022-02-18 04:32:40|31367.1|31311.4|31367.4|31306.6|31368.5|31318.5|31365.4|31306.1|12
1645158770000|2022-02-18 04:32:50|31367.1|31306.2|31365.1|31306.5|31367.1|31307.7|31364.9|31305.1|18
1645158780000|2022-02-18 04:33:00|31365.7|31309.4|31365.9|31315.9|31367.5|31317.5|31364.5|31309.4|10
1645158790000|2022-02-18 04:33:10|31365.3|31315.3|31364.4|31307.8|31366.5|31316.5|31363.6|31304.3|12
1645158800000|2022-02-18 04:33:20|31365.2|31312.5|31362.8|31306.7|31365.6|31312.5|31361.7|31304.7|10
1645158810000|2022-02-18 04:33:30|31366.8|31316.8|31366.1|31316.1|31366.8|31316.8|31365.2|31315.2|7
1645158820000|2022-02-18 04:33:40|31365.3|31315.3|31364.3|31314.3|31365.3|31315.3|31363.4|31313.4|7
1645158830000|2022-02-18 04:33:50|31365.3|31315.3|31365.4|31305.6|31366.9|31315.3|31363.9|31303.2|10
1645158840000|2022-02-18 04:34:00|31364|31305.7|31365|31315|31367.3|31317.3|31364|31305.7|21
1645158850000|2022-02-18 04:34:10|31366.1|31316.1|31365.5|31315.5|31366.4|31316.4|31364.7|31314.7|6
1645158860000|2022-02-18 04:34:20|31364.6|31314.6|31367.9|31302.3|31371.4|31317|31364.6|31296|14
1645158870000|2022-02-18 04:34:30|31364.9|31309.1|31363.1|31302.1|31365.8|31309.1|31359.1|31302|9
1645158880000|2022-02-18 04:34:40|31362.5|31303.4|31364.6|31306.3|31366.9|31313|31362.5|31303.4|8
1645158890000|2022-02-18 04:34:50|31365.7|31302.9|31365|31300.4|31367|31304.6|31362.7|31300.2|9
1645158900000|2022-02-18 04:35:00|31365.2|31315.2|31358.7|31308.7|31366|31327.2|31347.2|31298.4|14
1645158910000|2022-02-18 04:35:10|31361.8|31305.8|31363.2|31306.1|31365.9|31308.7|31358.7|31303.5|17
1645158920000|2022-02-18 04:35:20|31363.1|31306.5|31364.5|31314.5|31367.8|31317.8|31363.1|31306.5|8
1645158930000|2022-02-18 04:35:30|31366.7|31316.7|31366.4|31316.4|31366.7|31316.7|31364.2|31314.2|11
1645158940000|2022-02-18 04:35:40|31367.5|31317.5|31364.9|31306.1|31367.5|31317.5|31364.9|31305.1|9
1645158950000|2022-02-18 04:35:50|31365.7|31304.6|31361.4|31311.4|31365.7|31311.4|31361|31304.6|5
1645158960000|2022-02-18 04:36:00|31361.3|31311.3|31365.7|31315.7|31368|31318|31361.3|31311.3|12
1645158970000|2022-02-18 04:36:10|31366.4|31316.4|31365.2|31315.2|31366.4|31316.4|31364.9|31314.9|6
1645158980000|2022-02-18 04:36:20|31364.8|31314.8|31370|31310.9|31370.5|31315.5|31364.6|31309.4|13
1645158990000|2022-02-18 04:36:30|31370.6|31310.5|31369.7|31311.3|31370.7|31312|31368.5|31310.4|6
1645159000000|2022-02-18 04:36:40|31370.1|31310.9|31370.7|31313.8|31371.2|31314.8|31366.7|31309.6|12
1645159010000|2022-02-18 04:36:50|31366.9|31316.9|31365.6|31315.6|31373|31330.6|31350.6|31315.1|17
1645159020000|2022-02-18 04:37:00|31366.1|31316.1|31366.1|31316.1|31373|31317.6|31365.9|31313.3|11
1645159030000|2022-02-18 04:37:10|31365.9|31315.9|31366.9|31316.9|31371.2|31317.5|31365.9|31313.9|7
1645159040000|2022-02-18 04:37:20|31366.1|31316.1|31368.4|31318.4|31370.6|31319.8|31366.1|31314.5|6
1645159050000|2022-02-18 04:37:30|31366.9|31316.9|31369.2|31306.5|31370|31316.9|31365.7|31306.5|7
1645159060000|2022-02-18 04:37:40|31371.6|31308.2|31371.8|31321.8|31371.8|31321.8|31368.1|31307.5|14
1645159070000|2022-02-18 04:37:50|31370.6|31320.6|31365.6|31315.6|31372.7|31320.6|31365.1|31304|23
1645159080000|2022-02-18 04:38:00|31365.2|31315.2|31367.3|31317.3|31367.9|31317.9|31364.7|31314.7|17
1645159090000|2022-02-18 04:38:10|31366.7|31316.7|31368.4|31307.1|31369.9|31316.7|31364.6|31307.1|14
1645159100000|2022-02-18 04:38:20|31368.5|31308.1|31367.9|31308.7|31369.7|31314.3|31364.3|31306.6|11
1645159110000|2022-02-18 04:38:30|31367.7|31308.6|31365.4|31307.8|31370.6|31320.6|31365.4|31306.7|11
1645159120000|2022-02-18 04:38:40|31366.6|31307.4|31369.7|31304.5|31370.7|31309|31365.5|31302.1|13
1645159130000|2022-02-18 04:38:50|31369.4|31305.3|31370.6|31320.6|31370.6|31320.6|31368|31305.3|12
1645159140000|2022-02-18 04:39:00|31370.3|31320.3|31369.3|31319.3|31370.3|31320.3|31367.7|31317.7|14
1645159150000|2022-02-18 04:39:10|31369.1|31319.1|31369.3|31319.3|31370.4|31320.4|31367.4|31317.4|10
1645159160000|2022-02-18 04:39:20|31367.5|31317.5|31371.3|31313.3|31371.3|31319.1|31367.4|31313.3|5
1645159170000|2022-02-18 04:39:30|31367.1|31317.1|31366.2|31316.2|31372|31322|31364.9|31314.9|10
1645159180000|2022-02-18 04:39:40|31372.1|31314.3|31364.8|31314.8|31373.8|31316.3|31364.8|31310.8|7
1645159190000|2022-02-18 04:39:50|31364.9|31314.9|31366.6|31311|31371.2|31320.2|31364.8|31307.9|14
1645159200000|2022-02-18 04:40:00|31368.3|31310.3|31366.5|31310.3|31368.3|31314.5|31362.2|31307.3|12
1645159210000|2022-02-18 04:40:10|31365.9|31309.7|31366.2|31310.6|31366.6|31313.6|31362.8|31307.3|10
1645159220000|2022-02-18 04:40:20|31367.9|31307.1|31367.9|31308.3|31368.9|31308.5|31366|31307.1|11
1645159230000|2022-02-18 04:40:30|31368.4|31309.4|31369.1|31319.1|31370.1|31319.1|31366.1|31305.9|9
1645159240000|2022-02-18 04:40:40|31367|31317|31367.2|31317.2|31368.3|31318.3|31366.5|31316.5|8
1645159250000|2022-02-18 04:40:50|31366.2|31316.2|31371.1|31311.7|31371.1|31318.2|31366.2|31310.2|15
1645159260000|2022-02-18 04:41:00|31370|31315.8|31369.8|31301.8|31371.1|31315.8|31365.8|31301.8|13
1645159270000|2022-02-18 04:41:10|31370.6|31300.7|31368.4|31318.4|31371.6|31318.4|31367.1|31300.7|9
1645159280000|2022-02-18 04:41:20|31371.4|31315.9|31370.4|31320.4|31371.4|31320.7|31367.3|31315.9|5
1645159290000|2022-02-18 04:41:30|31351.4|31331.4|31373.1|31314.6|31373.9|31331.4|31351.3|31314|11
1645159300000|2022-02-18 04:41:40|31373.5|31315.1|31372.4|31314|31373.5|31315.1|31370|31314|6
1645159310000|2022-02-18 04:41:50|31371|31314.6|31369.4|31319.4|31373.5|31321.9|31369.4|31314.6|10
1645159320000|2022-02-18 04:42:00|31369.9|31319.9|31371.7|31311.6|31371.7|31320.1|31369.6|31309.4|8
1645159330000|2022-02-18 04:42:10|31370.6|31313.1|31368.1|31318.1|31374.4|31324.4|31368.1|31305.6|13
1645159340000|2022-02-18 04:42:20|31371.2|31321.2|31368.8|31307.2|31371.2|31321.2|31366.9|31300|8
1645159350000|2022-02-18 04:42:30|31365.8|31310.5|31369.7|31306.5|31372|31320.3|31365.8|31305.3|15
1645159360000|2022-02-18 04:42:40|31368.8|31309.5|31367.3|31317.3|31377.3|31317.5|31364|31308.9|9
1645159370000|2022-02-18 04:42:50|31373|31316.9|31367.2|31317.2|31373.7|31319.7|31367.2|31316.9|7
1645159380000|2022-02-18 04:43:00|31366.3|31316.3|31369.8|31319.8|31370.1|31320.1|31366.3|31316.3|5
1645159390000|2022-02-18 04:43:10|31372.7|31322.7|31369.2|31319.2|31373.7|31322.7|31369.2|31317.1|4
1645159400000|2022-02-18 04:43:20|31370.1|31320.1|31375|31318.2|31375|31325|31366.3|31316.3|9
1645159410000|2022-02-18 04:43:30|31375.4|31319|31372.1|31314.3|31375.4|31322.5|31366.9|31314.3|10
1645159420000|2022-02-18 04:43:40|31370|31316.8|31369.1|31319.1|31371.4|31321.2|31366.8|31315.5|8
1645159430000|2022-02-18 04:43:50|31368.1|31318.1|31367.8|31317.8|31368.7|31318.7|31367.8|31317.8|7
1645159440000|2022-02-18 04:44:00|31368.2|31318.2|31349.3|31329.3|31373.1|31329.3|31349.3|31314.7|7
1645159450000|2022-02-18 04:44:10|31349.9|31329.9|31369.3|31305.6|31374.1|31329.9|31349.6|31305.1|16
1645159460000|2022-02-18 04:44:20|31368.8|31306.6|31368.2|31318.2|31370.1|31319.9|31367.5|31306.5|13
1645159470000|2022-02-18 04:44:30|31369.2|31319.2|31366.1|31309.4|31369.8|31319.8|31365.6|31307.6|15
1645159480000|2022-02-18 04:44:40|31366|31309.5|31368.5|31309.4|31369|31309.5|31366|31309.3|8
1645159490000|2022-02-18 04:44:50|31367.3|31309.5|31366.4|31305.4|31369.8|31313.9|31362.9|31302.6|6
1645159500000|2022-02-18 04:45:00|31366.7|31307.1|31365.8|31306.7|31368.6|31328.6|31348.6|31304.6|16
1645159510000|2022-02-18 04:45:10|31370.5|31305.4|31367.1|31307.6|31370.5|31309.7|31365.6|31305.4|14
1645159520000|2022-02-18 04:45:20|31365|31315|31366.7|31316.7|31368.8|31318.8|31365|31315|14
1645159530000|2022-02-18 04:45:30|31366.1|31316.1|31366.2|31316.2|31367.5|31317.5|31364.6|31314.6|14
1645159540000|2022-02-18 04:45:40|31366.1|31316.1|31367.8|31307.4|31368.9|31316.8|31365.9|31306.4|13
1645159550000|2022-02-18 04:45:50|31366.8|31308.7|31366.5|31316.5|31367.9|31317.9|31366.5|31308.7|5
1645159560000|2022-02-18 04:46:00|31365.8|31307|31367.9|31310.1|31369.5|31310.6|31364.3|31306.8|15
1645159570000|2022-02-18 04:46:10|31367.1|31310.5|31369.4|31309.5|31369.6|31312.5|31367.1|31308.7|14
1645159580000|2022-02-18 04:46:20|31369|31310.8|31368|31318|31369.4|31319.4|31367.9|31310.8|15
1645159590000|2022-02-18 04:46:30|31368.7|31318.7|31368.3|31318.3|31369|31319|31367.5|31317.5|12
1645159600000|2022-02-18 04:46:40|31367.2|31317.2|31369|31312.8|31372.4|31318.8|31367|31306.9|14
1645159610000|2022-02-18 04:46:50|31367.6|31303.9|31367.3|31302.2|31370.7|31310.3|31365.2|31301.5|19
1645159620000|2022-02-18 04:47:00|31366.3|31305.2|31364.7|31304.2|31367.2|31306|31364.7|31302.8|10
1645159630000|2022-02-18 04:47:10|31366.7|31304.1|31367|31309.8|31368.3|31315.3|31364.4|31304.1|7
1645159640000|2022-02-18 04:47:20|31363.2|31313.2|31367.8|31306.1|31369.5|31313.2|31363.2|31306|10
1645159650000|2022-02-18 04:47:30|31369.7|31305.5|31366.5|31307.2|31369.7|31309|31365.3|31305.5|13
1645159660000|2022-02-18 04:47:40|31365.2|31308.5|31365.4|31315.4|31370|31320|31365.2|31303.9|13
1645159670000|2022-02-18 04:47:50|31366.5|31316.5|31368|31312.1|31368|31316.5|31363.1|31312.1|10
1645159680000|2022-02-18 04:48:00|31368.4|31312.8|31368.2|31318.2|31370.2|31320.2|31365.4|31302.1|16
1645159690000|2022-02-18 04:48:10|31368.4|31312.8|31368.7|31311.7|31370.1|31316.2|31365.5|31311|11
1645159700000|2022-02-18 04:48:20|31369.3|31312.4|31366.1|31316.1|31369.3|31318.1|31365.4|31312.4|11
1645159710000|2022-02-18 04:48:30|31366.4|31316.4|31370.1|31311.7|31370.1|31317.1|31364.4|31311.1|7
1645159720000|2022-02-18 04:48:40|31367.6|31301.2|31368.1|31311.2|31368.9|31318.9|31365.1|31301.2|11
1645159730000|2022-02-18 04:48:50|31372.6|31309.3|31365.5|31308.2|31372.6|31309.3|31365.3|31304.8|7
1645159740000|2022-02-18 04:49:00|31365.1|31307|31369.2|31319.2|31369.2|31319.2|31365.1|31307|12
1645159750000|2022-02-18 04:49:10|31366.8|31316.8|31368.7|31318.7|31368.9|31318.9|31365.8|31315.8|13
1645159760000|2022-02-18 04:49:20|31367.5|31311|31366|31309.8|31369|31311|31365.4|31303.1|17
1645159770000|2022-02-18 04:49:30|31365.9|31308.9|31365.2|31315.2|31366.7|31316.7|31364.1|31308|14
1645159780000|2022-02-18 04:49:40|31363.9|31313.9|31362.5|31312.5|31366.7|31314.5|31362.5|31309.8|10
1645159790000|2022-02-18 04:49:50|31363.9|31313.9|31366.7|31308|31368.9|31313.9|31363.7|31302.2|11
1645159800000|2022-02-18 04:50:00|31366.8|31305.5|31363.9|31313.9|31369.7|31313.9|31362.7|31305.5|19
1645159810000|2022-02-18 04:50:10|31365.2|31308.6|31367.9|31303.6|31368.6|31308.6|31365.1|31303.6|6
1645159820000|2022-02-18 04:50:20|31367.6|31304.3|31366.2|31301.2|31369.8|31316.7|31363.4|31301.2|23
1645159830000|2022-02-18 04:50:30|31369.7|31302.7|31364.9|31314.9|31374.5|31316.5|31364.9|31302.7|12
1645159840000|2022-02-18 04:50:40|31364.6|31314.6|31348.6|31328.6|31372.7|31328.9|31348.6|31304.8|13
1645159850000|2022-02-18 04:50:50|31369.6|31311.8|31368.6|31311.9|31369.6|31315.6|31363.8|31310.7|15
1645159860000|2022-02-18 04:51:00|31364.9|31314.9|31369.3|31311|31369.3|31315.6|31363.9|31310.3|11
1645159870000|2022-02-18 04:51:10|31368.7|31310.1|31367.4|31309.4|31368.7|31310.7|31365.6|31303.9|8
1645159880000|2022-02-18 04:51:20|31370.2|31308.8|31367.1|31301.4|31370.2|31313.7|31363.4|31300.8|12
1645159890000|2022-02-18 04:51:30|31366.9|31300.5|31367.3|31306.3|31367.5|31306.8|31365.6|31300.5|9
1645159900000|2022-02-18 04:51:40|31366|31305.5|31366.7|31304.5|31368.4|31318.4|31363.4|31301.5|13
1645159910000|2022-02-18 04:51:50|31364.4|31304.9|31360.1|31310.1|31366.5|31310.1|31360.1|31304.9|8
1645159920000|2022-02-18 04:52:00|31365.6|31308|31365.4|31315.4|31367.9|31317.9|31365.4|31307.8|10
1645159930000|2022-02-18 04:52:10|31365.8|31315.8|31363.7|31313.7|31366.8|31316.8|31363.7|31313.7|5
1645159940000|2022-02-18 04:52:20|31370.4|31312|31360|31310|31370.4|31317.7|31359.9|31303.2|19
1645159950000|2022-02-18 04:52:30|31363.7|31305.6|31364.5|31304.5|31368.5|31305.9|31363.5|31303.6|8
1645159960000|2022-02-18 04:52:40|31364.2|31305.1|31364.6|31301.3|31368.3|31317.2|31360.9|31292.3|14
1645159970000|2022-02-18 04:52:50|31363.8|31304.2|31367.6|31297.3|31367.6|31306.1|31363.8|31295.8|10
1645159980000|2022-02-18 04:53:00|31368.1|31296.4|31366.7|31299.9|31368.1|31306.2|31363.9|31296.4|15
1645159990000|2022-02-18 04:53:10|31366.8|31300.8|31354.1|31334.1|31366.8|31334.1|31347.8|31300.8|17
1645160000000|2022-02-18 04:53:20|31353.5|31333.5|31354.3|31334.3|31355.6|31335.6|31348.4|31328.4|19
1645160010000|2022-02-18 04:53:30|31352|31332|31350.5|31330.5|31352|31332|31349.1|31329.1|7
1645160020000|2022-02-18 04:53:40|31349.4|31329.4|31369.5|31319.5|31371.4|31332.2|31349.4|31312.1|9
1645160030000|2022-02-18 04:53:50|31367|31317|31367.4|31304.7|31367.4|31317.1|31364.7|31304.7|12
1645160040000|2022-02-18 04:54:00|31366.4|31308.7|31367.4|31317.4|31369|31319|31363.9|31308.7|13
1645160050000|2022-02-18 04:54:10|31367|31317|31367.5|31317.5|31371.4|31318|31367|31315.1|6
1645160060000|2022-02-18 04:54:20|31366.4|31316.4|31367.9|31317.9|31368.4|31318.4|31366.4|31316.4|7
1645160070000|2022-02-18 04:54:30|31346.3|31326.3|31367.3|31317.3|31374.3|31327.1|31346.3|31310.2|5
1645160080000|2022-02-18 04:54:40|31367.7|31317.7|31367.9|31317.9|31368.9|31318.9|31367.7|31312.8|5
1645160090000|2022-02-18 04:54:50|31369|31319|31367.6|31317.6|31369|31319|31367.1|31317.1|10
1645160100000|2022-02-18 04:55:00|31368|31318|31370|31314.4|31370.8|31320.8|31364.7|31313.3|12
1645160110000|2022-02-18 04:55:10|31364.4|31313.6|31371|31313.8|31371|31315.4|31363.6|31313.6|4
1645160120000|2022-02-18 04:55:20|31369.5|31311.9|31367.8|31317.8|31370.6|31319.1|31367.2|31311.9|9
1645160130000|2022-02-18 04:55:30|31367.4|31317.4|31366.7|31316.7|31367.7|31317.7|31366.7|31316.7|3
1645160140000|2022-02-18 04:55:40|31367.7|31317.7|31368.4|31305.4|31372.2|31318.9|31364.9|31304.5|12
1645160150000|2022-02-18 04:55:50|31369.1|31306.6|31352.3|31332.3|31369.6|31333.2|31350.1|31304.2|14
1645160160000|2022-02-18 04:56:00|31351.8|31331.8|31368.5|31306.5|31368.9|31332.9|31351.2|31305.2|18
1645160170000|2022-02-18 04:56:10|31369.4|31306.6|31368.4|31295.3|31369.9|31308.4|31366.9|31294.7|18
1645160180000|2022-02-18 04:56:20|31371.9|31290|31370.6|31297.4|31372.3|31302.9|31368.7|31289.9|15
1645160190000|2022-02-18 04:56:30|31370.1|31299.8|31368.8|31318.8|31370.3|31318.8|31367.6|31296.4|10
1645160200000|2022-02-18 04:56:40|31367.3|31317.3|31369.3|31319.3|31369.5|31319.5|31367.3|31317.3|7
1645160210000|2022-02-18 04:56:50|31369.8|31313.7|31370|31314|31371.5|31321.2|31369.8|31313.7|8
1645160220000|2022-02-18 04:57:00|31370.8|31317|31369.2|31319.2|31371.2|31320.4|31367|31317|18
1645160230000|2022-02-18 04:57:10|31369.9|31319.9|31368.9|31318.9|31369.9|31319.9|31368.7|31318.7|15
1645160240000|2022-02-18 04:57:20|31369.1|31319.1|31371.6|31315|31372.3|31319.7|31368.3|31315|9
1645160250000|2022-02-18 04:57:30|31368.3|31318.3|31369.5|31319.5|31370.4|31320.4|31368.1|31318.1|10
1645160260000|2022-02-18 04:57:40|31368.9|31318.9|31371.4|31310.5|31374.4|31339.5|31354.6|31306.4|13
1645160270000|2022-02-18 04:57:50|31373.2|31310|31365.6|31315.6|31374.3|31315.6|31365.6|31308.4|15
1645160280000|2022-02-18 04:58:00|31372.5|31312.1|31375|31318.7|31375|31318.7|31368.4|31306.8|13
1645160290000|2022-02-18 04:58:10|31371.1|31321.1|31374.8|31319.1|31374.8|31322.6|31371.1|31319.1|12
1645160300000|2022-02-18 04:58:20|31374.5|31318.7|31370.9|31320.9|31374.5|31321.8|31369.2|31306.9|24
1645160310000|2022-02-18 04:58:30|31371.1|31321.1|31373.3|31316.6|31373.6|31321.2|31371.1|31312.6|22
1645160320000|2022-02-18 04:58:40|31372.9|31314.8|31372.3|31313.8|31376.3|31316.1|31372|31307.1|23
1645160330000|2022-02-18 04:58:50|31374|31313.7|31374.2|31315.9|31383|31322.6|31366.7|31308|25
1645160340000|2022-02-18 04:59:00|31375.5|31316.2|31375.2|31318.2|31376.2|31318.2|31373.4|31314|20
1645160350000|2022-02-18 04:59:10|31376|31317|31375.9|31317.3|31377.9|31318.1|31374.1|31306|26
1645160360000|2022-02-18 04:59:20|31374.6|31317.4|31376.9|31315.3|31377.7|31317.4|31374.6|31315.3|21
1645160370000|2022-02-18 04:59:30|31378.1|31314.6|31374.6|31324.6|31378.1|31325|31374.2|31314.4|21
1645160380000|2022-02-18 04:59:40|31374.8|31324.8|31378.9|31314.8|31380|31329.6|31370.2|31311.3|30
1645160390000|2022-02-18 04:59:50|31379.1|31314.3|31373.7|31317.9|31379.4|31328.6|31370.4|31308.1|26
1645160400000|2022-02-18 05:00:00|31373.8|31316.9|31373.6|31315|31377.2|31325.8|31371|31304.9|27
1645160410000|2022-02-18 05:00:10|31371|31315.4|31373.5|31305.9|31375.2|31320.9|31370.9|31305.9|25
1645160420000|2022-02-18 05:00:20|31373.1|31313.8|31374.5|31306.3|31374.5|31315.3|31371.8|31304.8|26
1645160430000|2022-02-18 05:00:30|31374.6|31323.9|31373.7|31315.8|31374.6|31324.2|31368.2|31312|20
1645160440000|2022-02-18 05:00:40|31374.5|31316.3|31371.5|31311.9|31375.1|31317.6|31370.3|31305.4|15
1645160450000|2022-02-18 05:00:50|31371.4|31321.4|31372.2|31312.1|31373.6|31321.5|31369.9|31306.7|17
1645160460000|2022-02-18 05:01:00|31373.3|31313.1|31374.4|31310.8|31374.4|31316.3|31372.5|31310.8|15
1645160470000|2022-02-18 05:01:10|31375.7|31310.2|31373.2|31307.6|31376|31325.5|31372.4|31305.6|12
1645160480000|2022-02-18 05:01:20|31372.4|31306.4|31373.2|31312.4|31373.8|31314.2|31372.4|31304.1|10
1645160490000|2022-02-18 05:01:30|31367.6|31317.6|31374.9|31315.5|31375.8|31318.9|31366.3|31310.7|13
1645160500000|2022-02-18 05:01:40|31375.9|31313.6|31373.9|31313.5|31378|31324.4|31373.7|31309.6|11
1645160510000|2022-02-18 05:01:50|31374.3|31314|31370.2|31320.2|31375|31320.2|31370.2|31313.1|12
1645160520000|2022-02-18 05:02:00|31375.5|31317.9|31375.2|31314.2|31375.5|31317.9|31373.6|31312.8|14
1645160530000|2022-02-18 05:02:10|31375.5|31315.6|31372.5|31322.5|31376.7|31323.7|31372.5|31312|14
1645160540000|2022-02-18 05:02:20|31375.3|31319.8|31373.3|31323.3|31375.3|31324.6|31373.3|31319.8|8
1645160550000|2022-02-18 05:02:30|31377.1|31321.6|31382|31313.7|31382|31325|31373.2|31313.7|8
1645160560000|2022-02-18 05:02:40|31370.6|31320.6|31374.9|31300|31375.2|31320.6|31369.3|31299.1|24
1645160570000|2022-02-18 05:02:50|31372.9|31303.5|31374.1|31306.3|31375.7|31315.1|31371.3|31302.6|15
1645160580000|2022-02-18 05:03:00|31372.2|31308.3|31374.3|31308.4|31375.6|31311.9|31371.2|31307.8|11
1645160590000|2022-02-18 05:03:10|31374.2|31307.4|31369.3|31319.3|31374.8|31319.3|31369.2|31307.4|9
1645160600000|2022-02-18 05:03:20|31369.4|31319.4|31372.5|31316.3|31372.5|31319.4|31369.4|31316.3|6
1645160610000|2022-02-18 05:03:30|31372.4|31316.4|31372.3|31310|31378|31322.9|31371.5|31310|10
1645160620000|2022-02-18 05:03:40|31372.7|31311.8|31373|31323|31375.3|31325.3|31372.5|31310.5|8
1645160630000|2022-02-18 05:03:50|31374|31324|31372.7|31308.3|31375.2|31325.2|31371.2|31307.9|11
1645160640000|2022-02-18 05:04:00|31370.2|31310.8|31372.5|31313.6|31372.7|31313.6|31370.2|31308.1|16
1645160650000|2022-02-18 05:04:10|31373.3|31312.7|31372|31313.4|31373.9|31314.7|31370.7|31309.9|8
1645160660000|2022-02-18 05:04:20|31373.1|31313.8|31371.8|31321.8|31374.6|31324.6|31371.3|31313.8|7
1645160670000|2022-02-18 05:04:30|31374.1|31324.1|31371.4|31321.4|31377.3|31324.1|31371.4|31318.1|6
1645160680000|2022-02-18 05:04:40|31371.6|31321.6|31371.1|31312.9|31373.1|31323.1|31369.9|31308.9|12
1645160690000|2022-02-18 05:04:50|31367.8|31317.8|31373.5|31314.7|31373.5|31317.8|31367.8|31311.1|13
1645160700000|2022-02-18 05:05:00|31372|31315.7|31374|31309.7|31374|31318.2|31367.9|31309.7|10
1645160710000|2022-02-18 05:05:10|31374.4|31309.2|31370.7|31320.7|31374.4|31323.8|31370.7|31309.2|10
1645160720000|2022-02-18 05:05:20|31370.8|31320.8|31372.3|31308.3|31377|31322.1|31370.6|31308.3|10
1645160730000|2022-02-18 05:05:30|31381|31312.4|31369.9|31319.9|31381|31319.9|31368.9|31312.4|18
1645160740000|2022-02-18 05:05:40|31369.8|31319.8|31370.2|31320.2|31373|31323|31368.6|31318.6|10
1645160750000|2022-02-18 05:05:50|31371.1|31321.1|31370.8|31320.8|31372.6|31322.6|31370.5|31320.5|7
1645160760000|2022-02-18 05:06:00|31370|31320|31376.9|31316.3|31376.9|31341.7|31356.8|31314.7|11
1645160770000|2022-02-18 05:06:10|31371.6|31314.8|31371.5|31310.2|31375.7|31319.6|31369.6|31309.5|10
1645160780000|2022-02-18 05:06:20|31375.6|31309.9|31373.9|31312.1|31375.6|31313.8|31372.5|31309.9|11
1645160790000|2022-02-18 05:06:30|31372.7|31313.4|31373.1|31323.1|31374.1|31324.1|31372.4|31312.1|13
1645160800000|2022-02-18 05:06:40|31373.7|31323.7|31371.4|31321.4|31374.7|31323.7|31371|31319.3|12
1645160810000|2022-02-18 05:06:50|31372.3|31322.3|31376.1|31318.5|31376.5|31326.5|31371.4|31318.3|11
1645160820000|2022-02-18 05:07:00|31368.9|31318.9|31371.2|31310.3|31375.4|31321|31368.9|31306|21
1645160830000|2022-02-18 05:07:10|31369.9|31311.1|31373.1|31323.1|31374|31324|31369.1|31311.1|8
1645160840000|2022-02-18 05:07:20|31373.7|31323.7|31371.1|31321.1|31378.6|31323.7|31371.1|31289.4|13
1645160850000|2022-02-18 05:07:30|31367.8|31317.8|31372.3|31316|31374.1|31318.5|31367.8|31314.1|14
1645160860000|2022-02-18 05:07:40|31373.5|31315.5|31370.7|31320.7|31374.1|31320.9|31370.7|31315.1|8
1645160870000|2022-02-18 05:07:50|31374.8|31316.1|31376.3|31326.3|31376.5|31326.5|31368.9|31315.2|11
1645160880000|2022-02-18 05:08:00|31373|31323|31361.4|31341.4|31379.6|31341.6|31354|31314.1|15
1645160890000|2022-02-18 05:08:10|31356|31336|31373.4|31323.4|31374.2|31336|31356|31304.3|10
1645160900000|2022-02-18 05:08:20|31371.7|31321.7|31370.3|31320.3|31371.7|31321.7|31367.1|31310.7|9
1645160910000|2022-02-18 05:08:30|31372|31316.3|31367.9|31317.9|31373.9|31318.8|31367.9|31314.1|10
1645160920000|2022-02-18 05:08:40|31371.5|31314.7|31374.7|31318.2|31374.7|31320.7|31367.8|31314.7|8
1645160930000|2022-02-18 05:08:50|31375.1|31319.6|31374.3|31324.3|31375.1|31324.3|31368.5|31315.2|11
1645160940000|2022-02-18 05:09:00|31375|31325|31362.7|31312.7|31377.7|31325|31362.7|31306.8|12
1645160950000|2022-02-18 05:09:10|31372|31322|31371.1|31314.4|31377.5|31322|31366.4|31300|11
1645160960000|2022-02-18 05:09:20|31351.4|31331.4|31371.9|31309.6|31374.4|31331.4|31351.4|31306.1|9
1645160970000|2022-02-18 05:09:30|31372.6|31307.1|31371.6|31314|31375.2|31314.3|31371.5|31305.7|8
1645160980000|2022-02-18 05:09:40|31373|31318.2|31370.9|31313.4|31373.8|31320.5|31367|31312.8|16
1645160990000|2022-02-18 05:09:50|31370.4|31313.9|31368.5|31318.5|31376.3|31321.9|31363.9|31304.9|13
1645161000000|2022-02-18 05:10:00|31352.5|31332.5|31366.1|31304.6|31366.3|31336.2|31348.6|31303.8|12
1645161010000|2022-02-18 05:10:10|31366.7|31305.6|31372.6|31313.5|31373|31319.5|31366.7|31297.3|19
1645161020000|2022-02-18 05:10:20|31372.9|31312|31369.9|31307.3|31372.9|31314.7|31368.2|31305.5|19
1645161030000|2022-02-18 05:10:30|31370.2|31306.6|31369.6|31305.3|31370.3|31308.7|31368.3|31303.1|12
1645161040000|2022-02-18 05:10:40|31368.1|31307.4|31369.3|31309.5|31371|31313|31368.1|31303.2|20
1645161050000|2022-02-18 05:10:50|31371.2|31310.4|31374.7|31316.2|31374.7|31316.2|31370.3|31310.4|10
1645161060000|2022-02-18 05:11:00|31374.4|31317.6|31369.2|31305|31374.4|31319.9|31368.7|31303.9|17
1645161070000|2022-02-18 05:11:10|31369.5|31303|31372.7|31302.6|31374.8|31308.2|31368.2|31302.6|12
1645161080000|2022-02-18 05:11:20|31372.8|31303.2|31371.3|31309|31372.8|31309|31370.8|31302.8|12
1645161090000|2022-02-18 05:11:30|31369.9|31310.4|31367.3|31306.8|31369.9|31318|31365.2|31303.3|15
1645161100000|2022-02-18 05:11:40|31367.5|31307|31369.5|31303.6|31370.3|31307.3|31367.5|31302.2|9
1645161110000|2022-02-18 05:11:50|31367.6|31306.6|31371.2|31314|31372.4|31319.4|31367.2|31306.3|15
1645161120000|2022-02-18 05:12:00|31370.5|31312.7|31371.1|31305.1|31372.3|31319.9|31364.3|31301.8|19
1645161130000|2022-02-18 05:12:10|31371.9|31302.6|31371.5|31302.8|31372.5|31309.7|31369.3|31300.7|10
1645161140000|2022-02-18 05:12:20|31371.9|31300.4|31373.1|31317.4|31374.6|31317.4|31371.9|31299.6|13
1645161150000|2022-02-18 05:12:30|31373|31316.5|31372.8|31309.8|31374.5|31320.2|31367.3|31304|11
1645161160000|2022-02-18 05:12:40|31372|31309.6|31374.1|31306.9|31374.2|31312.8|31370.1|31306.9|12
1645161170000|2022-02-18 05:12:50|31372|31304.9|31370.6|31314.6|31374.7|31314.6|31370.5|31302.3|24
1645161180000|2022-02-18 05:13:00|31372.2|31315.4|31370.5|31311.6|31372.2|31315.4|31370|31307.2|18
1645161190000|2022-02-18 05:13:10|31371.2|31310.8|31371|31308.5|31372.3|31310.8|31369.7|31301.8|15
1645161200000|2022-02-18 05:13:20|31371.3|31309.3|31370.4|31314.1|31371.7|31314.1|31369.4|31307.9|18
1645161210000|2022-02-18 05:13:30|31370.5|31320.5|31374.8|31309.4|31374.8|31322.3|31368.8|31305.4|8
1645161220000|2022-02-18 05:13:40|31374.1|31309.5|31371.1|31314|31374.9|31316.6|31366.6|31302.7|13
1645161230000|2022-02-18 05:13:50|31371|31315.7|31370.4|31310.8|31371.2|31317.5|31366.5|31308.9|16
1645161240000|2022-02-18 05:14:00|31370.1|31310.5|31367.5|31317.5|31371.6|31318|31367.4|31310.5|15
1645161250000|2022-02-18 05:14:10|31370.1|31314.7|31377|31317.2|31377|31318.5|31367.4|31309.7|16
1645161260000|2022-02-18 05:14:20|31376|31311.3|31374.1|31316.7|31376|31321.2|31369.9|31311.3|19
1645161270000|2022-02-18 05:14:30|31372.9|31313.6|31373.9|31316.8|31375.2|31316.8|31372.3|31310.4|24
1645161280000|2022-02-18 05:14:40|31373.2|31317.2|31377.4|31313.1|31377.5|31317.2|31373.2|31304.3|26
1645161290000|2022-02-18 05:14:50|31376.9|31316.2|31376|31315.9|31376.9|31318.1|31374.4|31300.4|22
1645161300000|2022-02-18 05:15:00|31376.7|31317.6|31375.8|31314.3|31376.8|31318.5|31374.8|31308.1|17
1645161310000|2022-02-18 05:15:10|31376.5|31313.7|31375.1|31315.6|31379.6|31325.4|31374.6|31313.7|21
1645161320000|2022-02-18 05:15:20|31374.5|31317.6|31376.7|31318.3|31376.7|31321.7|31371.7|31316.9|10
1645161330000|2022-02-18 05:15:30|31376.4|31318.1|31378|31320.6|31378|31320.6|31374.5|31316.3|21
1645161340000|2022-02-18 05:15:40|31377.2|31318|31375.8|31320.2|31379|31326.5|31373.1|31317.4|20
1645161350000|2022-02-18 05:15:50|31375.3|31318.9|31378.2|31318.5|31378.2|31318.9|31375.3|31318.4|9
1645161360000|2022-02-18 05:16:00|31376.3|31320.1|31374.7|31324.7|31379|31324.7|31372.7|31314.8|15
1645161370000|2022-02-18 05:16:10|31378.4|31320.5|31380|31306|31384|31340.1|31360.1|31306|24
1645161380000|2022-02-18 05:16:20|31377.5|31309.5|31378|31320.7|31380|31338.4|31355|31309.5|19
1645161390000|2022-02-18 05:16:30|31373.5|31323.5|31374.3|31324.3|31377.7|31324.5|31372.7|31311.6|15
1645161400000|2022-02-18 05:16:40|31374.5|31324.5|31374.7|31316|31377.4|31325.8|31373.7|31313.1|18
1645161410000|2022-02-18 05:16:50|31375.1|31315.1|31374|31318|31375.6|31318.8|31374|31315|16
1645161420000|2022-02-18 05:17:00|31374.4|31318.5|31371.7|31321.7|31376.5|31326.5|31370.3|31306|25
1645161430000|2022-02-18 05:17:10|31372.3|31322.3|31376.2|31315.7|31378.1|31323.5|31371.4|31308.1|20
1645161440000|2022-02-18 05:17:20|31377.2|31312.5|31373.1|31312.8|31377.4|31314.1|31371.7|31303.5|16
1645161450000|2022-02-18 05:17:30|31373.9|31301.8|31372.7|31312|31374.3|31315.4|31371.7|31301.8|24
1645161460000|2022-02-18 05:17:40|31372.4|31312.2|31374.1|31313.2|31374.1|31314.4|31371.6|31311.6|16
1645161470000|2022-02-18 05:17:50|31372.8|31315.3|31376.7|31315.7|31376.7|31320|31370|31305|13
1645161480000|2022-02-18 05:18:00|31375.1|31316.6|31375.4|31315.5|31377.5|31327.1|31369.5|31306.8|25
1645161490000|2022-02-18 05:18:10|31376.8|31316.5|31373.3|31311.2|31378.6|31317.9|31371.8|31306.9|13
1645161500000|2022-02-18 05:18:20|31372.5|31311.4|31376.1|31312.4|31376.1|31319.5|31369.5|31309.9|11
1645161510000|2022-02-18 05:18:30|31376|31311.7|31376.7|31305.7|31377|31316.2|31372.3|31304.1|8
1645161520000|2022-02-18 05:18:40|31376.2|31305.3|31373.2|31314.2|31376.2|31314.2|31371.7|31305.3|11
1645161530000|2022-02-18 05:18:50|31373|31313.4|31374.3|31313.2|31375|31320.9|31370.9|31312.5|18
1645161540000|2022-02-18 05:19:00|31372.4|31315.9|31373.7|31323.7|31377.3|31337.1|31357.1|31310.3|21
1645161550000|2022-02-18 05:19:10|31373|31323|31373|31314|31375|31323.1|31372|31312.6|12
1645161560000|2022-02-18 05:19:20|31370.1|31320.1|31372.7|31315.4|31374.5|31320.1|31370.1|31313.3|13
1645161570000|2022-02-18 05:19:30|31374.1|31314.1|31373|31313.4|31374.1|31315.3|31372.4|31309.8|12
1645161580000|2022-02-18 05:19:40|31373.4|31317.4|31370.9|31320.9|31378.8|31322.7|31370.3|31309.9|17
1645161590000|2022-02-18 05:19:50|31354|31334|31369.7|31319.7|31376.5|31334.8|31354|31312|9
1645161600000|2022-02-18 05:20:00|31376.3|31317.8|31377.9|31318.6|31378|31323.9|31371.1|31313.4|15
1645161610000|2022-02-18 05:20:10|31376.8|31319.6|31375.3|31314.3|31376.8|31319.6|31373.2|31300.4|15
1645161620000|2022-02-18 05:20:20|31377.9|31316.2|31373.8|31304.4|31379|31321.9|31373.5|31301.3|9
1645161630000|2022-02-18 05:20:30|31374.6|31303.2|31373.7|31307.7|31375.2|31315|31373|31303.2|15
1645161640000|2022-02-18 05:20:40|31372.8|31309.7|31376.3|31316.9|31380.1|31325.7|31371.9|31305.4|23
1645161650000|2022-02-18 05:20:50|31374|31318|31374.8|31314.4|31376.9|31318|31372.2|31312.2|16
1645161660000|2022-02-18 05:21:00|31374.7|31314.3|31374.5|31318.8|31375.5|31321.3|31371.3|31314.3|17
1645161670000|2022-02-18 05:21:10|31373.9|31315.4|31375.2|31316.5|31375.8|31318.5|31373.6|31315|15
1645161680000|2022-02-18 05:21:20|31374.7|31322.4|31371|31321|31375.1|31322.4|31371|31315.9|20
1645161690000|2022-02-18 05:21:30|31370.4|31320.4|31373.4|31312.8|31377.6|31322|31370.4|31308.2|18
1645161700000|2022-02-18 05:21:40|31374.5|31313|31375|31316.7|31378.6|31326|31371.9|31309|15
1645161710000|2022-02-18 05:21:50|31375.2|31317.7|31376.6|31318.6|31378.8|31324|31371.4|31310.5|22
1645161720000|2022-02-18 05:22:00|31376.7|31318|31373.5|31316.7|31378.4|31322.4|31372.4|31313.3|19
1645161730000|2022-02-18 05:22:10|31375.5|31316.4|31375.5|31317|31375.6|31321.5|31371.5|31315.8|10
1645161740000|2022-02-18 05:22:20|31372.1|31322.1|31374.3|31317.2|31375.6|31322.6|31371.6|31309.3|15
1645161750000|2022-02-18 05:22:30|31375.6|31310|31378.1|31313.3|31380.4|31329.9|31374.8|31310|18
1645161760000|2022-02-18 05:22:40|31378|31315|31378.4|31317.4|31380.8|31328.4|31373.3|31314.5|12
1645161770000|2022-02-18 05:22:50|31378.2|31312.5|31377.5|31319.5|31378.2|31323.8|31373.3|31312.5|10
1645161780000|2022-02-18 05:23:00|31378.1|31311.3|31375.7|31313.6|31378.9|31315.4|31375.3|31311.3|30
1645161790000|2022-02-18 05:23:10|31375.2|31312.2|31376.3|31315|31376.5|31315|31374.5|31311.2|19
1645161800000|2022-02-18 05:23:20|31379.3|31309.7|31378.6|31320.4|31379.9|31320.7|31376.8|31307.8|21
1645161810000|2022-02-18 05:23:30|31379.6|31317.1|31378.9|31319.4|31381.4|31321.3|31378.5|31315.9|20
1645161820000|2022-02-18 05:23:40|31379|31319.6|31382.5|31318|31384.4|31320.6|31378.8|31314.6|21
1645161830000|2022-02-18 05:23:50|31381.6|31315.7|31379.3|31321.7|31383.2|31326.3|31376|31315.7|18
1645161840000|2022-02-18 05:24:00|31380.5|31321.4|31380.1|31322.7|31381.6|31323.9|31379.5|31319.9|12
1645161850000|2022-02-18 05:24:10|31380.5|31319.1|31380.5|31317.9|31382.2|31322.8|31380.3|31317.9|15
1645161860000|2022-02-18 05:24:20|31378.4|31319.9|31379.9|31319|31381.1|31319.9|31378.4|31315.1|16
1645161870000|2022-02-18 05:24:30|31380|31318.6|31378.7|31318.2|31385.8|31327.6|31378.2|31311.1|20
1645161880000|2022-02-18 05:24:40|31379.3|31316.1|31384.4|31321|31385.3|31326.1|31379.3|31314.1|12
1645161890000|2022-02-18 05:24:50|31384.3|31311.3|31383.4|31313.7|31384.4|31313.7|31382.5|31311.3|11
1645161900000|2022-02-18 05:25:00|31383.9|31319.2|31379.8|31319.9|31383.9|31321.8|31379.8|31313.2|21
1645161910000|2022-02-18 05:25:10|31380.9|31319.3|31382.2|31319.7|31382.2|31322.2|31380.6|31319.1|10
1645161920000|2022-02-18 05:25:20|31382.8|31320.5|31381.1|31319.6|31384.7|31321.8|31379.4|31319.6|11
1645161930000|2022-02-18 05:25:30|31383|31318.2|31381.5|31316.2|31383|31330.2|31378.9|31314.4|11
1645161940000|2022-02-18 05:25:40|31378.5|31320|31381.4|31317.4|31383.3|31320.5|31377.7|31314.3|13
1645161950000|2022-02-18 05:25:50|31380.6|31318.7|31378.7|31322.4|31381.5|31327.4|31375.5|31318.7|11
1645161960000|2022-02-18 05:26:00|31378.3|31322|31382.4|31324.6|31382.4|31328.1|31378.1|31321.4|10
1645161970000|2022-02-18 05:26:10|31382.2|31324.3|31379.7|31313.2|31383.8|31330.3|31379.7|31313.2|12
1645161980000|2022-02-18 05:26:20|31384.1|31316.6|31384.5|31315.3|31384.5|31316.6|31382.1|31315.3|9
1645161990000|2022-02-18 05:26:30|31380.4|31321.7|31377.9|31327.9|31385.6|31328.5|31376.2|31313.8|23
1645162000000|2022-02-18 05:26:40|31376.9|31326.9|31379.9|31319.4|31379.9|31326.9|31374.7|31319.4|10
1645162010000|2022-02-18 05:26:50|31380.1|31319.8|31378.7|31319.6|31381.4|31319.8|31376.9|31313.6|12
1645162020000|2022-02-18 05:27:00|31379.1|31319.3|31375.8|31314.3|31379.1|31319.3|31375.8|31312.1|16
1645162030000|2022-02-18 05:27:10|31376.7|31315|31375.4|31311.3|31378.1|31318.1|31375.4|31311.3|12
1645162040000|2022-02-18 05:27:20|31376.7|31311.6|31373.8|31323.8|31377.3|31324.7|31373.8|31311.6|11
1645162050000|2022-02-18 05:27:30|31375.1|31316.2|31374.6|31311.8|31377.6|31319.1|31369.1|31307|17
1645162060000|2022-02-18 05:27:40|31374.3|31312.9|31375.4|31316.7|31378|31322.7|31373.9|31310.4|17
1645162070000|2022-02-18 05:27:50|31376.3|31316.8|31376.7|31317.2|31376.7|31317.2|31375.6|31315.6|13
1645162080000|2022-02-18 05:28:00|31376.8|31317.1|31378.7|31317.2|31378.7|31326.1|31372.4|31306.1|15
1645162090000|2022-02-18 05:28:10|31377.6|31317.3|31377.7|31317.4|31378.9|31317.4|31377.6|31317.1|5
1645162100000|2022-02-18 05:28:20|31378.5|31317.5|31376.3|31317.5|31378.5|31320|31376.3|31310.9|10
1645162110000|2022-02-18 05:28:30|31377.6|31316.3|31376.7|31316.1|31379.7|31319.8|31375.4|31307.3|20
1645162120000|2022-02-18 05:28:40|31377.2|31315.4|31377.9|31320.8|31378.9|31322.4|31375.6|31312.3|28
1645162130000|2022-02-18 05:28:50|31378.8|31322|31379.5|31322|31379.5|31322.5|31378.5|31321.6|9
1645162140000|2022-02-18 05:29:00|31377.5|31327.5|31375.2|31325.2|31377.6|31327.6|31374|31324|17
1645162150000|2022-02-18 05:29:10|31374.6|31324.6|31377.2|31327.2|31382.4|31328.4|31373|31312.2|19
1645162160000|2022-02-18 05:29:20|31377.3|31327.3|31380.3|31322.7|31382|31327.3|31376.2|31321.8|14
1645162170000|2022-02-18 05:29:30|31380.6|31323.2|31378.9|31320.4|31380.6|31326.8|31376.8|31316.4|10
1645162180000|2022-02-18 05:29:40|31378|31320.2|31380.3|31313.6|31380.6|31322.5|31378|31313|17
1645162190000|2022-02-18 05:29:50|31381.2|31313.1|31383.7|31315.4|31388.4|31331.6|31379.7|31312.3|14
1645162200000|2022-02-18 05:30:00|31382.5|31318.4|31386.1|31318.6|31386.1|31328.4|31378.4|31316.8|23
1645162210000|2022-02-18 05:30:10|31383.5|31319.5|31380.7|31316|31386.2|31321.5|31379.7|31312.3|20
1645162220000|2022-02-18 05:30:20|31379|31318.8|31381.1|31309|31381.8|31319.1|31379|31308.7|16
1645162230000|2022-02-18 05:30:30|31381.3|31308.3|31374.1|31314.4|31381.3|31317.7|31373.8|31308.3|20
1645162240000|2022-02-18 05:30:40|31374.4|31314.6|31374.1|31313|31375.4|31315|31372.9|31310.7|15
1645162250000|2022-02-18 05:30:50|31370.6|31320.6|31373.9|31313.8|31374.8|31320.6|31370.6|31313.8|13
1645162260000|2022-02-18 05:31:00|31374.4|31315.3|31370.3|31320.3|31374.4|31320.3|31368.1|31311.1|16
1645162270000|2022-02-18 05:31:10|31369.7|31319.7|31371.7|31309.8|31373.3|31319.7|31369.7|31303.2|11
1645162280000|2022-02-18 05:31:20|31370.9|31311.4|31370.6|31309.4|31373.2|31311.4|31370.6|31303.3|13
1645162290000|2022-02-18 05:31:30|31371.2|31307.2|31370.4|31313.4|31371.2|31316.8|31366.4|31307.2|15
1645162300000|2022-02-18 05:31:40|31372.9|31322.9|31358.9|31338.9|31374.5|31339.4|31358.7|31315.1|16
1645162310000|2022-02-18 05:31:50|31359.3|31339.3|31372.2|31322.2|31373.2|31339.3|31355.8|31320.2|18
1645162320000|2022-02-18 05:32:00|31373.1|31316.1|31372.2|31309|31374.9|31323.2|31370.4|31309|21
1645162330000|2022-02-18 05:32:10|31368.8|31318.8|31374.1|31316.1|31375.4|31318.8|31368.8|31309.4|16
1645162340000|2022-02-18 05:32:20|31374|31317|31373.8|31311.9|31375.4|31317|31373.2|31311.8|12
1645162350000|2022-02-18 05:32:30|31373.3|31312.2|31369.7|31319.7|31373.4|31323.4|31369.7|31310.3|19
1645162360000|2022-02-18 05:32:40|31370|31320|31370.4|31320.4|31370.6|31320.6|31369|31319|15
1645162370000|2022-02-18 05:32:50|31370.2|31320.2|31370.4|31320.4|31370.6|31320.6|31369.3|31319.3|13
1645162380000|2022-02-18 05:33:00|31370.5|31320.5|31369.5|31305|31370.5|31320.5|31367.7|31305|11
1645162390000|2022-02-18 05:33:10|31369.7|31305.9|31370.6|31308.9|31370.8|31314.4|31369.6|31304.7|14
1645162400000|2022-02-18 05:33:20|31370.3|31308.3|31369.9|31308.4|31370.7|31309.3|31369.5|31305.9|9
1645162410000|2022-02-18 05:33:30|31371|31315.2|31369.8|31319.8|31373.4|31321.3|31367.6|31313.4|24
1645162420000|2022-02-18 05:33:40|31373.1|31314.1|31354.8|31334.8|31373.1|31335|31354.8|31313.7|18
1645162430000|2022-02-18 05:33:50|31354.5|31334.5|31368.2|31318.2|31369.9|31335.5|31353.3|31312.8|13
1645162440000|2022-02-18 05:34:00|31366.7|31316.7|31370.5|31311.8|31372.8|31319.3|31366.7|31307.6|16
1645162450000|2022-02-18 05:34:10|31371.9|31309.8|31370.7|31305.8|31371.9|31313.6|31369.4|31305.8|9
1645162460000|2022-02-18 05:34:20|31369.1|31305.9|31369.2|31319.2|31370.7|31319.3|31369.1|31305.9|8
1645162470000|2022-02-18 05:34:30|31371|31321|31370.4|31320.4|31371|31321|31370.3|31320.3|8
1645162480000|2022-02-18 05:34:40|31356.7|31336.7|31356.3|31336.3|31356.8|31336.8|31356.3|31336.3|10
1645162490000|2022-02-18 05:34:50|31356.5|31336.5|31369.7|31301.4|31369.7|31336.5|31355.8|31301.4|8
1645162500000|2022-02-18 05:35:00|31368.4|31305.4|31365.6|31315.6|31369.1|31315.6|31365.4|31304.8|14
1645162510000|2022-02-18 05:35:10|31366.5|31316.5|31366.3|31316.3|31368.8|31316.5|31365.3|31305.8|14
1645162520000|2022-02-18 05:35:20|31364.9|31314.9|31354.1|31334.1|31364.9|31334.1|31347.8|31314.9|18
1645162530000|2022-02-18 05:35:30|31353.9|31333.9|31352|31332|31354|31334|31351.7|31331.7|5
1645162540000|2022-02-18 05:35:40|31352.6|31332.6|31357.1|31337.1|31366.1|31338.6|31348.5|31307.1|10
1645162550000|2022-02-18 05:35:50|31357|31337|31366.7|31306.7|31369|31337|31355.9|31306.2|15
1645162560000|2022-02-18 05:36:00|31365.7|31308.2|31366.9|31306.2|31367.8|31310|31365.6|31306.2|21
1645162570000|2022-02-18 05:36:10|31367.1|31306.1|31366.3|31316.3|31368.9|31317.3|31365.9|31306.1|13
1645162580000|2022-02-18 05:36:20|31367.4|31311.8|31364.7|31314.7|31367.8|31315.3|31364.7|31309.6|11
1645162590000|2022-02-18 05:36:30|31365.3|31315.3|31366.7|31316.7|31367.2|31317.2|31363.4|31313.4|18
1645162600000|2022-02-18 05:36:40|31367.3|31317.3|31368.2|31302|31370.1|31317.3|31365.7|31297.3|19
1645162610000|2022-02-18 05:36:50|31367.6|31301.4|31367.2|31308|31369.2|31308|31366.5|31298.1|13
1645162620000|2022-02-18 05:37:00|31368.9|31301.5|31369.5|31306.4|31369.9|31307.3|31366.3|31301.5|25
1645162630000|2022-02-18 05:37:10|31369.3|31306.1|31351.7|31331.7|31369.4|31335.4|31351.7|31305.9|18
1645162640000|2022-02-18 05:37:20|31351.5|31331.5|31351.9|31331.9|31353.4|31333.4|31351.2|31331.2|18
1645162650000|2022-02-18 05:37:30|31351.8|31331.8|31367|31304.4|31368.4|31333.4|31351.8|31301.3|14
1645162660000|2022-02-18 05:37:40|31366.3|31308.3|31367.5|31306.6|31369|31311.3|31366.3|31303.2|21
1645162670000|2022-02-18 05:37:50|31367.8|31306.9|31368.7|31304.5|31368.7|31308.9|31367.1|31304.4|16
1645162680000|2022-02-18 05:38:00|31368.2|31307.3|31368.1|31311.1|31370.9|31317|31367|31303.2|17
1645162690000|2022-02-18 05:38:10|31368|31311.8|31355.6|31335.6|31368|31336.9|31354.5|31311.8|12
1645162700000|2022-02-18 05:38:20|31355.4|31335.4|31351.6|31331.6|31355.7|31335.7|31350.6|31330.6|16
1645162710000|2022-02-18 05:38:30|31351.3|31331.3|31365.8|31302.4|31366.6|31331.3|31346.3|31302.1|19
1645162720000|2022-02-18 05:38:40|31365|31301.4|31366.4|31304.9|31366.7|31307.6|31364.2|31301.4|12
1645162730000|2022-02-18 05:38:50|31366.8|31304|31364.4|31314.4|31367.2|31315.3|31363.1|31303.5|10
1645162740000|2022-02-18 05:39:00|31367|31309.9|31354.8|31334.8|31368.4|31334.8|31353.7|31309.5|9
1645162750000|2022-02-18 05:39:10|31354.4|31334.4|31351.6|31331.6|31370.2|31334.8|31348|31303.5|19
1645162760000|2022-02-18 05:39:20|31351.1|31331.1|31364.2|31303.2|31364.3|31331.8|31346.4|31303.2|17
1645162770000|2022-02-18 05:39:30|31363.8|31302.5|31363.6|31303.2|31365.5|31310.5|31360.5|31302.5|27
1645162780000|2022-02-18 05:39:40|31363.5|31300.8|31362.1|31304|31364.7|31305.1|31361.8|31300.7|28
1645162790000|2022-02-18 05:39:50|31362.5|31302.9|31346.9|31326.9|31363.5|31329.7|31345.8|31302|28
1645162800000|2022-02-18 05:40:00|31346.4|31326.4|31361.2|31311.2|31362.4|31327.3|31346.4|31309.2|15
1645162810000|2022-02-18 05:40:10|31361.8|31311.8|31359.9|31309.9|31361.9|31311.9|31359.2|31309.2|15
1645162820000|2022-02-18 05:40:20|31361|31311|31361.5|31304.8|31361.5|31311|31358.7|31297.2|22
1645162830000|2022-02-18 05:40:30|31358.3|31308.3|31360.3|31301.9|31361.9|31308.3|31358.3|31299.6|15
1645162840000|2022-02-18 05:40:40|31360.5|31302.1|31360.7|31301.3|31361.4|31302.1|31360.1|31298.4|12
1645162850000|2022-02-18 05:40:50|31359.8|31309.8|31358.8|31308.8|31361|31330.2|31347.9|31308.8|15
1645162860000|2022-02-18 05:41:00|31359.5|31309.5|31346.1|31326.1|31363.1|31326.9|31344.1|31309.2|18
1645162870000|2022-02-18 05:41:10|31345.9|31325.9|31361.3|31298.8|31361.5|31326.9|31345.4|31297.6|19
1645162880000|2022-02-18 05:41:20|31361.5|31297.5|31361.3|31300.4|31363.7|31308.1|31358|31295.2|20
1645162890000|2022-02-18 05:41:30|31361.9|31300|31363|31299.9|31363.5|31301.2|31361.5|31298.1|10
1645162900000|2022-02-18 05:41:40|31363.6|31298.7|31359.7|31309.7|31363.6|31310.9|31359.6|31298.7|14
1645162910000|2022-02-18 05:41:50|31360.1|31310.1|31361.5|31311.5|31364.5|31314.5|31360.1|31310.1|16
1645162920000|2022-02-18 05:42:00|31362.1|31312.1|31359.3|31309.3|31362.1|31312.1|31359.1|31309.1|17
1645162930000|2022-02-18 05:42:10|31359.9|31309.9|31362.6|31300.1|31363.1|31309.9|31359.6|31296.2|26
1645162940000|2022-02-18 05:42:20|31362.9|31299.1|31362.5|31304.4|31362.9|31305.9|31362|31296.8|18
1645162950000|2022-02-18 05:42:30|31362.3|31305.6|31363.8|31301.2|31364|31305.6|31362.3|31299.9|16
1645162960000|2022-02-18 05:42:40|31362.6|31301.5|31347|31327|31362.6|31332.8|31345.2|31301.3|26
1645162970000|2022-02-18 05:42:50|31347.3|31327.3|31361.3|31311.3|31363.5|31327.7|31346.7|31307|12
1645162980000|2022-02-18 05:43:00|31364.7|31309.3|31363.8|31300.7|31366|31316|31362.3|31300.7|9
1645162990000|2022-02-18 05:43:10|31364|31299.4|31362.5|31298.7|31364|31300.5|31361.2|31294.7|15
1645163000000|2022-02-18 05:43:20|31361.9|31302.4|31363.3|31302.4|31363.3|31304.6|31361.9|31295.6|11
1645163010000|2022-02-18 05:43:30|31363.4|31300.3|31342.4|31322.4|31365.1|31332.1|31342.4|31299.5|24
1645163020000|2022-02-18 05:43:40|31341.5|31321.5|31362.8|31312.8|31363|31321.5|31341.5|31303.2|26
1645163030000|2022-02-18 05:43:50|31362.6|31312.6|31360.1|31310.1|31364.5|31314.5|31358.1|31308.1|19
1645163040000|2022-02-18 05:44:00|31359.7|31309.7|31361.3|31298.6|31363.8|31313.2|31359.7|31291.3|22
1645163050000|2022-02-18 05:44:10|31361.5|31296.2|31360.4|31301.2|31362.7|31305.2|31360|31296.1|18
1645163060000|2022-02-18 05:44:20|31360.8|31300|31360.1|31303.6|31360.8|31304.1|31359.5|31298.3|13
1645163070000|2022-02-18 05:44:30|31360.4|31301.7|31358|31308|31361.7|31309.3|31357.1|31301.7|16
1645163080000|2022-02-18 05:44:40|31358.1|31308.1|31360.9|31303.6|31361.1|31329.5|31341.7|31303.6|13
1645163090000|2022-02-18 05:44:50|31361.5|31305.4|31360.3|31294.6|31361.5|31308.5|31358|31291.8|11
1645163100000|2022-02-18 05:45:00|31360.5|31293|31358.4|31296.4|31360.8|31297.1|31358.4|31290.4|20
1645163110000|2022-02-18 05:45:10|31358.9|31296.9|31359.5|31301.6|31359.5|31303.2|31358.4|31295|13
1645163120000|2022-02-18 05:45:20|31359.8|31300.6|31357|31307|31360.1|31308.4|31357|31297.8|16
1645163130000|2022-02-18 05:45:30|31360.1|31304.8|31356.5|31306.5|31360.3|31310.3|31356.1|31304.8|8
1645163140000|2022-02-18 05:45:40|31356.2|31306.2|31359.9|31309.9|31359.9|31309.9|31356.2|31306.2|9
1645163150000|2022-02-18 05:45:50|31360.5|31310.5|31359.2|31295.7|31360.9|31310.5|31359.2|31289.1|18
1645163160000|2022-02-18 05:46:00|31359|31297.3|31360.5|31291.5|31360.5|31298.7|31358.9|31291.5|7
1645163170000|2022-02-18 05:46:10|31360.2|31293.4|31358|31298|31360.2|31302.2|31357.8|31293.4|16
1645163180000|2022-02-18 05:46:20|31357.7|31297.6|31357|31307|31359.6|31309.6|31356.2|31297.6|18
1645163190000|2022-02-18 05:46:30|31357.2|31307.2|31356.2|31306.2|31358|31308|31356.2|31306.2|6
1645163200000|2022-02-18 05:46:40|31356.5|31306.5|31358.8|31297.2|31359.2|31327.4|31345.3|31295.8|19
1645163210000|2022-02-18 05:46:50|31358.6|31300|31358.1|31298.4|31359.2|31305.9|31355.5|31294.2|15
1645163220000|2022-02-18 05:47:00|31358.4|31298.6|31358.7|31296.4|31359|31300.6|31358|31296.2|19
1645163230000|2022-02-18 05:47:10|31358.6|31296.9|31358.7|31308.7|31359.6|31308.7|31358.6|31294.6|10
1645163240000|2022-02-18 05:47:20|31358.6|31308.6|31358.7|31308.7|31358.9|31308.9|31356|31306|14
1645163250000|2022-02-18 05:47:30|31355.3|31305.3|31360.2|31304.8|31360.2|31307.4|31355.3|31301.6|19
1645163260000|2022-02-18 05:47:40|31357.5|31307.5|31358|31300.3|31360.3|31307.5|31353.9|31294.4|14
1645163270000|2022-02-18 05:47:50|31359.3|31296.7|31358.6|31295|31360|31299.3|31358|31294.8|14
1645163280000|2022-02-18 05:48:00|31358.8|31293.9|31359.1|31296.6|31359.4|31299.6|31357.5|31292.1|17
1645163290000|2022-02-18 05:48:10|31359|31296.9|31356.3|31306.3|31359.7|31309.7|31355.5|31296.9|14
1645163300000|2022-02-18 05:48:20|31356.4|31306.4|31360.6|31302.8|31360.7|31328.7|31345.5|31300.9|18
1645163310000|2022-02-18 05:48:30|31361.3|31303.5|31359.5|31294.8|31361.9|31304.3|31359.1|31293.1|14
1645163320000|2022-02-18 05:48:40|31360|31294.5|31361|31296|31361.2|31301.4|31358.9|31293.7|21
1645163330000|2022-02-18 05:48:50|31360.6|31295.1|31356.8|31295|31360.6|31301.5|31356.4|31294.1|21
1645163340000|2022-02-18 05:49:00|31356.6|31295.7|31356.3|31299.7|31357.9|31304.2|31354.2|31293.6|16
1645163350000|2022-02-18 05:49:10|31355.4|31299|31355.5|31305.5|31356.1|31306.1|31354.7|31299|14
1645163360000|2022-02-18 05:49:20|31356|31306|31352.6|31302.6|31356.6|31306|31352|31295.1|19
1645163370000|2022-02-18 05:49:30|31355.6|31299.2|31355.3|31291.9|31355.6|31302.9|31352.9|31291.1|13
1645163380000|2022-02-18 05:49:40|31355.2|31292.8|31355|31292.9|31355.3|31298.8|31354.6|31292.1|15
1645163390000|2022-02-18 05:49:50|31355.3|31292.4|31356.5|31295.4|31357.5|31298.4|31354|31292|21
1645163400000|2022-02-18 05:50:00|31356.3|31300.2|31355.4|31298.7|31358.4|31300.2|31354.5|31295.1|28
1645163410000|2022-02-18 05:50:10|31356.8|31297.7|31356|31298|31361.6|31307.8|31352|31294.3|20
1645163420000|2022-02-18 05:50:20|31356.5|31299.3|31353.7|31290.8|31357.3|31304.2|31352.1|31287.9|18
1645163430000|2022-02-18 05:50:30|31353.8|31289.8|31355.3|31291.3|31356.2|31292.5|31353.8|31289|14
1645163440000|2022-02-18 05:50:40|31357.1|31292.5|31355.5|31295|31357.4|31304|31353.7|31292.5|13
1645163450000|2022-02-18 05:50:50|31355.7|31297.5|31355.7|31305.7|31356.4|31305.7|31354.7|31295.9|22
1645163460000|2022-02-18 05:51:00|31355.6|31305.6|31356.4|31306.4|31356.6|31306.6|31354.3|31304.3|16
1645163470000|2022-02-18 05:51:10|31353.4|31303.4|31357.8|31301.2|31357.8|31328.7|31342.2|31300.3|16
1645163480000|2022-02-18 05:51:20|31357|31291.1|31355.6|31295.6|31357.1|31302.3|31352.1|31291.1|18
1645163490000|2022-02-18 05:51:30|31355.8|31294.9|31352.8|31302.8|31355.9|31302.8|31352.4|31294.8|15
1645163500000|2022-02-18 05:51:40|31355.5|31298.5|31354.4|31304.4|31357.1|31304.5|31354|31298.5|9
1645163510000|2022-02-18 05:51:50|31354.5|31304.5|31356.2|31306.2|31359|31321.1|31341.1|31297|12
1645163520000|2022-02-18 05:52:00|31356.8|31306.8|31353.1|31303.1|31356.9|31306.8|31352.7|31301.4|16
1645163530000|2022-02-18 05:52:10|31353.9|31303.9|31357.5|31290.3|31358.1|31326.7|31338.9|31290.3|22
1645163540000|2022-02-18 05:52:20|31357.6|31290.2|31356|31293.8|31357.9|31294.5|31355.7|31288.2|15
1645163550000|2022-02-18 05:52:30|31355.9|31294.8|31355.7|31295.2|31357.1|31304.9|31354.9|31294.8|15
1645163560000|2022-02-18 05:52:40|31355.4|31294.9|31358.6|31303|31358.6|31306|31355.3|31294.3|9
1645163570000|2022-02-18 05:52:50|31358.8|31302.5|31354.2|31304.2|31358.8|31308.5|31353.6|31301|16
1645163580000|2022-02-18 05:53:00|31354.8|31304.8|31343.4|31323.4|31357.7|31325.7|31343.3|31302.4|20
1645163590000|2022-02-18 05:53:10|31357.2|31297|31356.6|31293.8|31357.4|31303.9|31353.9|31292.4|26
1645163600000|2022-02-18 05:53:20|31357.1|31293.6|31355.6|31295.2|31358.1|31297.1|31355.1|31293.4|12
1645163610000|2022-02-18 05:53:30|31355.5|31291|31355|31299.3|31356.8|31301.2|31354.5|31289.8|19
1645163620000|2022-02-18 05:53:40|31352.5|31302.5|31354.7|31304.7|31357.9|31305.3|31352.5|31296|10
1645163630000|2022-02-18 05:53:50|31353.1|31303.1|31354.6|31304.6|31355.3|31305.3|31353.1|31303.1|8
1645163640000|2022-02-18 05:54:00|31354.9|31304.9|31357.4|31300.3|31357.4|31328.3|31344.6|31300.3|10
1645163650000|2022-02-18 05:54:10|31354.1|31304.1|31358.4|31293.7|31359.2|31304.1|31354.1|31293|7
1645163660000|2022-02-18 05:54:20|31357.8|31296.2|31358.3|31295.8|31358.7|31300.1|31356.5|31289.8|13
1645163670000|2022-02-18 05:54:30|31357.3|31298.6|31356|31306|31357.7|31306.2|31355.3|31295.1|13
1645163680000|2022-02-18 05:54:40|31355.9|31305.9|31354.8|31304.8|31357.3|31325.8|31338.6|31300.6|18
1645163690000|2022-02-18 05:54:50|31354.1|31304.1|31355.1|31305.1|31356.5|31306.5|31354.1|31304.1|17
1645163700000|2022-02-18 05:55:00|31361.8|31311.8|31357.6|31290.2|31362|31312|31356.6|31290.2|16
1645163710000|2022-02-18 05:55:10|31356.7|31294.2|31358.3|31289|31358.3|31294.2|31356.5|31289|11
1645163720000|2022-02-18 05:55:20|31359.8|31297.5|31358.9|31297.2|31359.8|31300.4|31357.9|31297.2|6
1645163730000|2022-02-18 05:55:30|31360|31310|31359.3|31309.3|31361.2|31311.2|31358.5|31308.5|11
1645163740000|2022-02-18 05:55:40|31362.8|31312.8|31359.5|31309.5|31362.8|31312.8|31358.6|31308.6|11
1645163750000|2022-02-18 05:55:50|31359.6|31309.6|31358.1|31295|31359.6|31309.6|31358.1|31290.3|8
1645163760000|2022-02-18 05:56:00|31358|31308|31359.7|31296.7|31361.7|31308|31358|31292.2|14
1645163770000|2022-02-18 05:56:10|31359.1|31299.8|31359.7|31291.6|31360.9|31299.8|31359.1|31291.6|6
1645163780000|2022-02-18 05:56:20|31360.3|31302.3|31357.3|31301.5|31360.7|31306.6|31356|31296.3|19
1645163790000|2022-02-18 05:56:30|31358.4|31302.2|31359.9|31302.2|31360|31327.2|31344.2|31298|18
1645163800000|2022-02-18 05:56:40|31357.6|31307.6|31359.6|31309.6|31359.7|31309.7|31356.2|31303|13
1645163810000|2022-02-18 05:56:50|31359|31309|31358.6|31294.4|31360.2|31309|31358.1|31290.4|14
1645163820000|2022-02-18 05:57:00|31359.5|31301.4|31358.3|31296.4|31359.6|31302.4|31357.6|31296.4|20
1645163830000|2022-02-18 05:57:10|31358.5|31295.6|31359.2|31299.9|31359.8|31300.5|31358.3|31294|17
1645163840000|2022-02-18 05:57:20|31358.9|31300.5|31361|31311|31361.3|31311.3|31358.9|31300.5|13
1645163850000|2022-02-18 05:57:30|31355.7|31305.7|31347.6|31327.6|31356.1|31327.6|31347.6|31302.8|20
1645163860000|2022-02-18 05:57:40|31344.5|31324.5|31355.9|31290.9|31356.2|31324.5|31336.2|31290|10
1645163870000|2022-02-18 05:57:50|31354.7|31294.8|31356.5|31297.7|31357.1|31297.7|31353.6|31288.2|9
1645163880000|2022-02-18 05:58:00|31356.4|31299.1|31356.3|31296.1|31357.1|31299.1|31355.8|31292.7|21
1645163890000|2022-02-18 05:58:10|31356|31297|31355.9|31297.8|31356.5|31324.5|31338.5|31294.2|14
1645163900000|2022-02-18 05:58:20|31355.7|31305.7|31353.9|31303.9|31357.6|31307.6|31352.6|31299.8|12
1645163910000|2022-02-18 05:58:30|31354.2|31304.2|31357.4|31307.4|31357.7|31307.6|31354.2|31302.1|11
1645163920000|2022-02-18 05:58:40|31357.2|31294.6|31357|31291.7|31357.2|31296.3|31356.2|31291.7|5
1645163930000|2022-02-18 05:58:50|31357.5|31294.6|31358.4|31294.3|31359|31300.2|31357.5|31288.3|13
1645163940000|2022-02-18 05:59:00|31358|31295.7|31356.8|31296.3|31358.3|31297.7|31354.8|31292.4|20
1645163950000|2022-02-18 05:59:10|31356.7|31296.8|31356.5|31306.5|31357.4|31307.1|31355.7|31296.8|10
1645163960000|2022-02-18 05:59:20|31358|31308|31357.1|31307.1|31358|31308|31355.5|31305.5|8
1645163970000|2022-02-18 05:59:30|31356.2|31306.2|31357|31295.3|31359.7|31306.3|31355.3|31292.7|16
1645163980000|2022-02-18 05:59:40|31358.7|31301.3|31360.9|31297|31361.7|31301.3|31358.7|31294.9|14
1645163990000|2022-02-18 05:59:50|31361.4|31300.4|31361.4|31296.9|31361.8|31300.8|31360.4|31296.3|17
1645164000000|2022-02-18 06:00:00|31360.7|31297|31351.5|31301.5|31361.1|31319.2|31338.1|31296.9|22
1645164010000|2022-02-18 06:00:10|31352.2|31302.2|31337.8|31317.8|31355.1|31319.4|31337|31301.8|27
1645164020000|2022-02-18 06:00:20|31338.2|31318.2|31337.8|31317.8|31338.7|31318.7|31337.1|31317.1|15
1645164030000|2022-02-18 06:00:30|31338|31318|31337.2|31317.2|31339.7|31319.7|31337.2|31317.2|19
1645164040000|2022-02-18 06:00:40|31335.9|31315.9|31339.7|31319.7|31339.9|31319.9|31334.3|31314.3|20
1645164050000|2022-02-18 06:00:50|31338.3|31318.3|31337.8|31317.8|31339.6|31319.6|31337.2|31317.2|12
1645164060000|2022-02-18 06:01:00|31338.1|31318.1|31339.5|31319.5|31339.5|31319.5|31336.9|31316.9|21
1645164070000|2022-02-18 06:01:10|31339.2|31319.2|31338|31318|31339.7|31319.7|31338|31318|12
1645164080000|2022-02-18 06:01:20|31337.7|31317.7|31337.2|31317.2|31338.7|31318.7|31336.6|31316.6|17
1645164090000|2022-02-18 06:01:30|31337.8|31317.8|31338.8|31318.8|31338.8|31318.8|31335.8|31315.8|10
1645164100000|2022-02-18 06:01:40|31338.4|31318.4|31337.1|31317.1|31338.4|31318.4|31336.7|31316.7|13
1645164110000|2022-02-18 06:01:50|31337.7|31317.7|31337.3|31317.3|31337.7|31317.7|31336.1|31316.1|8
1645164120000|2022-02-18 06:02:00|31338|31318|31337.3|31317.3|31338.2|31318.2|31335.9|31315.9|22
1645164130000|2022-02-18 06:02:10|31337.2|31317.2|31338.9|31318.9|31339.9|31319.9|31337.2|31317.2|21
1645164140000|2022-02-18 06:02:20|31339.9|31319.9|31337.8|31317.8|31339.9|31319.9|31337.2|31317.2|13
1645164150000|2022-02-18 06:02:30|31337.9|31317.9|31337.2|31317.2|31339.4|31319.4|31336.7|31316.7|29
1645164160000|2022-02-18 06:02:40|31337.6|31317.6|31338|31318|31338.7|31318.7|31337|31317|20
1645164170000|2022-02-18 06:02:50|31337.1|31317.1|31343|31323|31343|31323|31337.1|31317.1|17
1645164180000|2022-02-18 06:03:00|31339.2|31319.2|31339.3|31319.3|31340.2|31320.2|31338.4|31318.4|7
1645164190000|2022-02-18 06:03:10|31338.3|31318.3|31335.9|31315.9|31339.5|31319.5|31334.6|31314.6|15
1645164200000|2022-02-18 06:03:20|31335.4|31315.4|31340|31320|31340|31320|31334.8|31314.8|16
1645164210000|2022-02-18 06:03:30|31338.1|31318.1|31337.6|31317.6|31339.5|31319.5|31337.6|31317.6|13
1645164220000|2022-02-18 06:03:40|31336.6|31316.6|31342.2|31322.2|31343|31323|31336.6|31316.6|13
1645164230000|2022-02-18 06:03:50|31341.5|31321.5|31340.7|31320.7|31341.5|31321.5|31340.7|31320.7|5
1645164240000|2022-02-18 06:04:00|31341|31321|31340.1|31320.1|31341|31321|31337.7|31317.7|8
1645164250000|2022-02-18 06:04:10|31340|31320|31337.9|31317.9|31342.2|31322.2|31334.1|31314.1|19
1645164260000|2022-02-18 06:04:20|31338.4|31318.4|31339.9|31319.9|31339.9|31319.9|31338|31318|7
1645164270000|2022-02-18 06:04:30|31334.5|31314.5|31339.2|31319.2|31341.4|31321.4|31334.5|31314.5|9
1645164280000|2022-02-18 06:04:40|31339.4|31319.4|31343.2|31323.2|31343.8|31323.8|31333.1|31313.1|12
1645164290000|2022-02-18 06:04:50|31343.4|31323.4|31338.2|31318.2|31345.7|31325.7|31336|31316|18
1645164300000|2022-02-18 06:05:00|31339|31319|31336.9|31316.9|31342.9|31322.9|31336.8|31316.8|21
1645164310000|2022-02-18 06:05:10|31337.2|31317.2|31340.6|31320.6|31341.3|31321.3|31337.1|31317.1|20
1645164320000|2022-02-18 06:05:20|31340.7|31320.7|31338.3|31318.3|31340.7|31320.7|31338|31318|9
1645164330000|2022-02-18 06:05:30|31338.1|31318.1|31337.7|31317.7|31338.8|31318.8|31337.7|31317.7|12
1645164340000|2022-02-18 06:05:40|31340.6|31320.6|31337.6|31317.6|31341.8|31321.8|31337.6|31317.6|7
1645164350000|2022-02-18 06:05:50|31336.7|31316.7|31336.7|31316.7|31337.4|31317.4|31335.3|31315.3|12
1645164360000|2022-02-18 06:06:00|31337.3|31317.3|31339.2|31319.2|31340.5|31320.5|31337.3|31317.3|14
1645164370000|2022-02-18 06:06:10|31339.8|31319.8|31338.1|31318.1|31340.7|31320.7|31337.9|31317.9|17
1645164380000|2022-02-18 06:06:20|31338.5|31318.5|31338|31318|31338.9|31318.9|31337.9|31317.9|10
1645164390000|2022-02-18 06:06:30|31338.4|31318.4|31338.3|31318.3|31341.2|31321.2|31337.3|31317.3|11
1645164400000|2022-02-18 06:06:40|31336.8|31316.8|31337.7|31317.7|31339.2|31319.2|31336.8|31316.8|8
1645164410000|2022-02-18 06:06:50|31338.3|31318.3|31336.1|31316.1|31338.3|31318.3|31335.6|31315.6|14
1645164420000|2022-02-18 06:07:00|31336.6|31316.6|31340.3|31320.3|31341.4|31321.4|31336.2|31316.2|23
1645164430000|2022-02-18 06:07:10|31339.4|31319.4|31341.1|31321.1|31341.2|31321.2|31338.7|31318.7|11
1645164440000|2022-02-18 06:07:20|31341.2|31321.2|31338|31318|31342.3|31322.3|31336.6|31316.6|17
1645164450000|2022-02-18 06:07:30|31338.9|31318.9|31338|31318|31340.2|31320.2|31337|31317|12
1645164460000|2022-02-18 06:07:40|31337.2|31317.2|31339|31319|31343.9|31323.9|31335.8|31315.8|17
1645164470000|2022-02-18 06:07:50|31338.6|31318.6|31340.1|31320.1|31340.8|31320.8|31337|31317|17
1645164480000|2022-02-18 06:08:00|31339.3|31319.3|31340.8|31320.8|31341.8|31321.8|31338.5|31318.5|21
1645164490000|2022-02-18 06:08:10|31340.7|31320.7|31340.5|31320.5|31341|31321|31340.3|31320.3|14
1645164500000|2022-02-18 06:08:20|31340.4|31320.4|31342.6|31322.6|31343.7|31323.7|31340.4|31320.4|14
1645164510000|2022-02-18 06:08:30|31342.4|31322.4|31341|31321|31342.6|31322.6|31340.2|31320.2|13
1645164520000|2022-02-18 06:08:40|31342.7|31322.7|31346.3|31326.3|31346.3|31326.3|31341.1|31321.1|19
1645164530000|2022-02-18 06:08:50|31345.9|31325.9|31341.3|31321.3|31347.2|31327.2|31341.3|31321.3|12
1645164540000|2022-02-18 06:09:00|31342|31322|31340.9|31320.9|31343|31323|31339.5|31319.5|26
1645164550000|2022-02-18 06:09:10|31340.5|31320.5|31341.3|31321.3|31343.4|31323.4|31340|31320|14
1645164560000|2022-02-18 06:09:20|31340.8|31320.8|31340|31320|31342.4|31322.4|31339.8|31319.8|22
1645164570000|2022-02-18 06:09:30|31340.6|31320.6|31341.1|31321.1|31341.6|31321.6|31339.8|31319.8|14
1645164580000|2022-02-18 06:09:40|31341.9|31321.9|31340.6|31320.6|31341.9|31321.9|31340.2|31320.2|14
1645164590000|2022-02-18 06:09:50|31340|31320|31340.3|31320.3|31340.9|31320.9|31339.4|31319.4|11
1645164600000|2022-02-18 06:10:00|31340|31320|31339.7|31319.7|31342.8|31322.8|31339.3|31319.3|22
1645164610000|2022-02-18 06:10:10|31339.1|31319.1|31338.6|31318.6|31339.9|31319.9|31338.4|31318.4|11
1645164620000|2022-02-18 06:10:20|31338.3|31318.3|31338.9|31318.9|31341.1|31321.1|31337.7|31317.7|18
1645164630000|2022-02-18 06:10:30|31337.8|31317.8|31340.5|31320.5|31341.8|31321.8|31336.3|31316.3|11
1645164640000|2022-02-18 06:10:40|31336.6|31316.6|31338.9|31318.9|31339.7|31319.7|31336.2|31316.2|16
1645164650000|2022-02-18 06:10:50|31339.2|31319.2|31339.7|31319.7|31341.1|31321.1|31338.4|31318.4|19
1645164660000|2022-02-18 06:11:00|31339.1|31319.1|31344.2|31324.2|31344.2|31324.2|31336.3|31316.3|18
1645164670000|2022-02-18 06:11:10|31339.5|31319.5|31341.4|31321.4|31342.3|31322.3|31337.7|31317.7|16
1645164680000|2022-02-18 06:11:20|31339.1|31319.1|31341.5|31321.5|31343.4|31323.4|31338.6|31318.6|13
1645164690000|2022-02-18 06:11:30|31341.6|31321.6|31338.7|31318.7|31342.7|31322.7|31337.8|31317.8|19
1645164700000|2022-02-18 06:11:40|31338.2|31318.2|31340.4|31320.4|31341.6|31321.6|31336.9|31316.9|12
1645164710000|2022-02-18 06:11:50|31340.3|31320.3|31339.1|31319.1|31340.6|31320.6|31338.4|31318.4|14
1645164720000|2022-02-18 06:12:00|31339.6|31319.6|31335.9|31315.9|31341.1|31321.1|31333|31313|25
1645164730000|2022-02-18 06:12:10|31334.6|31314.6|31341|31321|31341|31321|31333.7|31313.7|18
1645164740000|2022-02-18 06:12:20|31357.8|31297.5|31337.7|31317.7|31357.8|31320|31335.8|31295.5|22
1645164750000|2022-02-18 06:12:30|31337.2|31317.2|31336.4|31316.4|31338|31318|31335.8|31315.8|17
1645164760000|2022-02-18 06:12:40|31336.5|31316.5|31339.3|31319.3|31339.3|31319.3|31336.5|31316.5|11
1645164770000|2022-02-18 06:12:50|31338.8|31318.8|31341.9|31321.9|31343.7|31323.7|31338.8|31318.8|3
1645164780000|2022-02-18 06:13:00|31341.6|31321.6|31334.3|31314.3|31341.6|31321.6|31333.7|31313.7|13
1645164790000|2022-02-18 06:13:10|31335.5|31315.5|31334.5|31314.5|31338.7|31318.7|31333.7|31313.7|11
1645164800000|2022-02-18 06:13:20|31335.2|31315.2|31335.5|31315.5|31340.4|31320.4|31334.2|31314.2|12
1645164810000|2022-02-18 06:13:30|31336.1|31316.1|31337.6|31317.6|31337.6|31317.6|31335|31315|8
1645164820000|2022-02-18 06:13:40|31338.2|31318.2|31337.7|31317.7|31341.4|31321.4|31337.6|31317.6|9
1645164830000|2022-02-18 06:13:50|31337.6|31317.6|31333.7|31313.7|31337.8|31317.8|31332.6|31312.6|10
1645164840000|2022-02-18 06:14:00|31335|31315|31332.3|31312.3|31339.6|31319.6|31331.3|31311.3|19
1645164850000|2022-02-18 06:14:10|31332.7|31312.7|31336.7|31316.7|31337.5|31317.5|31332|31312|13
1645164860000|2022-02-18 06:14:20|31337.1|31317.1|31335|31315|31337.1|31317.1|31334.2|31314.2|8
1645164870000|2022-02-18 06:14:30|31335.7|31315.7|31334.9|31314.9|31337.3|31317.3|31334.2|31314.2|11
1645164880000|2022-02-18 06:14:40|31334.4|31314.4|31334.4|31314.4|31335.5|31315.5|31333.4|31313.4|10
1645164890000|2022-02-18 06:14:50|31335.6|31315.6|31333.7|31313.7|31340.8|31320.8|31331.5|31311.5|12
1645164900000|2022-02-18 06:15:00|31336.3|31316.3|31337.1|31317.1|31343.7|31323.7|31334.2|31314.2|17
1645164910000|2022-02-18 06:15:10|31336.5|31316.5|31339.3|31319.3|31339.8|31319.8|31335.8|31315.8|13
1645164920000|2022-02-18 06:15:20|31337.2|31317.2|31340|31320|31342.1|31322.1|31336.5|31316.5|17
1645164930000|2022-02-18 06:15:30|31340.6|31320.6|31339.8|31319.8|31341.3|31321.3|31339.8|31319.8|10
1645164940000|2022-02-18 06:15:40|31340.1|31320.1|31338.2|31318.2|31340.1|31320.1|31336.8|31316.8|10
1645164950000|2022-02-18 06:15:50|31338|31318|31338.3|31318.3|31345.4|31325.4|31337.7|31317.7|9
1645164960000|2022-02-18 06:16:00|31340|31320|31339|31319|31340.7|31320.7|31338.3|31318.3|19
1645164970000|2022-02-18 06:16:10|31337.5|31317.5|31338.1|31318.1|31339|31319|31337.4|31317.4|16
1645164980000|2022-02-18 06:16:20|31336.2|31316.2|31336.7|31316.7|31337.6|31317.6|31336.1|31316.1|6
1645164990000|2022-02-18 06:16:30|31337.7|31317.7|31338.5|31318.5|31338.5|31318.5|31337.7|31317.7|5
1645165000000|2022-02-18 06:16:40|31335.3|31315.3|31337.6|31317.6|31338.6|31318.6|31333.9|31313.9|14
1645165010000|2022-02-18 06:16:50|31338.6|31318.6|31336.4|31316.4|31338.6|31318.6|31335.2|31315.2|19
1645165020000|2022-02-18 06:17:00|31337.7|31317.7|31335.4|31315.4|31341.7|31321.7|31335.4|31315.4|19
1645165030000|2022-02-18 06:17:10|31335.6|31315.6|31336.1|31316.1|31337.6|31317.6|31335.4|31315.4|10
1645165040000|2022-02-18 06:17:20|31335.4|31315.4|31333.9|31313.9|31335.9|31315.9|31333.5|31313.5|9
1645165050000|2022-02-18 06:17:30|31334.6|31314.6|31335|31315|31337.8|31317.8|31333.4|31313.4|17
1645165060000|2022-02-18 06:17:40|31334|31314|31345.4|31295.4|31345.4|31317.1|31330.3|31289|15
1645165070000|2022-02-18 06:17:50|31343.6|31293.6|31333.3|31313.3|31346.8|31313.3|31330.8|31293.6|20
1645165080000|2022-02-18 06:18:00|31333|31313|31332.2|31312.2|31333.3|31313.3|31331|31311|16
1645165090000|2022-02-18 06:18:10|31332.6|31312.6|31334.4|31314.4|31335.8|31315.8|31332.6|31312.6|12
1645165100000|2022-02-18 06:18:20|31333.1|31313.1|31334.3|31314.3|31334.3|31314.3|31332.8|31312.8|9
1645165110000|2022-02-18 06:18:30|31332.8|31312.8|31334.7|31314.7|31337.2|31317.2|31332.6|31312.6|6
1645165120000|2022-02-18 06:18:40|31336.1|31316.1|31331.5|31311.5|31336.1|31316.1|31330.2|31310.2|10
1645165130000|2022-02-18 06:18:50|31330.7|31310.7|31331.9|31311.9|31337.2|31317.2|31330.1|31310.1|15
1645165140000|2022-02-18 06:19:00|31333.6|31313.6|31333.5|31313.5|31335.5|31315.5|31331.9|31311.9|23
1645165150000|2022-02-18 06:19:10|31333.6|31313.6|31330.4|31310.4|31333.6|31313.6|31330.3|31310.3|17
1645165160000|2022-02-18 06:19:20|31330.5|31310.5|31329.4|31309.4|31330.5|31310.5|31328.1|31308.1|17
1645165170000|2022-02-18 06:19:30|31329.3|31309.3|31326.9|31306.9|31329.8|31309.8|31326.9|31306.9|18
1645165180000|2022-02-18 06:19:40|31328.3|31308.3|31329|31309|31330.4|31310.4|31327.2|31307.2|16
1645165190000|2022-02-18 06:19:50|31326.3|31306.3|31328.4|31308.4|31329.2|31309.2|31326.3|31306.3|17
1645165200000|2022-02-18 06:20:00|31328.1|31308.1|31329|31309|31329.3|31309.3|31327.4|31307.4|13
1645165210000|2022-02-18 06:20:10|31328.9|31308.9|31345.6|31295.6|31347.1|31308.9|31326.5|31289.2|21
1645165220000|2022-02-18 06:20:20|31345|31295|31343.6|31293.6|31345|31295|31340.9|31290.9|19
1645165230000|2022-02-18 06:20:30|31343.7|31293.7|31328.4|31308.4|31344|31308.4|31328.2|31292.7|13
1645165240000|2022-02-18 06:20:40|31328.6|31308.6|31329.2|31309.2|31330.2|31310.2|31328|31308|16
1645165250000|2022-02-18 06:20:50|31329.7|31309.7|31330.5|31310.5|31330.8|31310.8|31329.5|31309.5|8
1645165260000|2022-02-18 06:21:00|31328.8|31308.8|31328.4|31308.4|31329.4|31309.4|31328.3|31308.3|12
1645165270000|2022-02-18 06:21:10|31328.5|31308.5|31328.3|31308.3|31328.5|31308.5|31327.4|31307.4|10
1645165280000|2022-02-18 06:21:20|31328.6|31308.6|31328.1|31308.1|31329.4|31309.4|31327.3|31307.3|15
1645165290000|2022-02-18 06:21:30|31327.3|31307.3|31327.3|31307.3|31329.1|31309.1|31326.2|31306.2|18
1645165300000|2022-02-18 06:21:40|31328.1|31308.1|31328.4|31308.4|31329.9|31309.9|31327.2|31307.2|10
1645165310000|2022-02-18 06:21:50|31328|31308|31327.7|31307.7|31328.4|31308.4|31327.2|31307.2|12
1645165320000|2022-02-18 06:22:00|31327.5|31307.5|31329.2|31309.2|31329.2|31309.2|31327.2|31307.2|12
1645165330000|2022-02-18 06:22:10|31330.3|31310.3|31328.8|31308.8|31342.8|31310.6|31324.5|31292.1|20
1645165340000|2022-02-18 06:22:20|31327.4|31307.4|31325.7|31305.7|31331.5|31311.5|31325.5|31305.5|24
1645165350000|2022-02-18 06:22:30|31326.5|31306.5|31327|31307|31327.1|31307.1|31325.8|31305.8|19
1645165360000|2022-02-18 06:22:40|31326.5|31306.5|31326.3|31306.3|31328|31308|31325.1|31305.1|21
1645165370000|2022-02-18 06:22:50|31326.4|31306.4|31326.4|31306.4|31327.7|31307.7|31326|31306|13
1645165380000|2022-02-18 06:23:00|31326.1|31306.1|31327.3|31307.3|31329.8|31309.8|31326.1|31306.1|21
1645165390000|2022-02-18 06:23:10|31328.9|31308.9|31328.6|31308.6|31328.9|31308.9|31326.7|31306.7|18
1645165400000|2022-02-18 06:23:20|31328.5|31308.5|31327.9|31307.9|31330.7|31310.7|31327.7|31307.7|18
1645165410000|2022-02-18 06:23:30|31328.4|31308.4|31328.3|31308.3|31329|31309|31327.8|31307.8|11
1645165420000|2022-02-18 06:23:40|31329.2|31309.2|31328.3|31308.3|31329.2|31309.2|31328.1|31308.1|20
1645165430000|2022-02-18 06:23:50|31328.7|31308.7|31326.8|31306.8|31328.7|31308.7|31325.9|31305.9|16
1645165440000|2022-02-18 06:24:00|31327|31307|31326.5|31306.5|31327.4|31307.4|31323.8|31303.8|22
1645165450000|2022-02-18 06:24:10|31325.6|31305.6|31323.9|31303.9|31327.6|31307.6|31321|31301|10
1645165460000|2022-02-18 06:24:20|31324.1|31304.1|31326.5|31306.5|31327.4|31307.4|31324.1|31304.1|21
1645165470000|2022-02-18 06:24:30|31326.4|31306.4|31328.4|31308.4|31329.9|31309.9|31326.2|31306.2|11
1645165480000|2022-02-18 06:24:40|31328.3|31308.3|31327.8|31307.8|31328.7|31308.7|31325.9|31305.9|9
1645165490000|2022-02-18 06:24:50|31328.7|31308.7|31323.7|31303.7|31330.6|31310.6|31323.7|31303.7|16
1645165500000|2022-02-18 06:25:00|31325|31305|31326.3|31306.3|31328.4|31308.4|31324.6|31304.6|27
1645165510000|2022-02-18 06:25:10|31326.6|31306.6|31327.9|31307.9|31328.5|31308.5|31324.9|31304.9|18
1645165520000|2022-02-18 06:25:20|31327.6|31307.6|31328|31308|31328.9|31308.9|31327.6|31307.6|22
1645165530000|2022-02-18 06:25:30|31328.6|31308.6|31328.1|31308.1|31328.6|31308.6|31327.4|31307.4|11
1645165540000|2022-02-18 06:25:40|31327.6|31307.6|31329.4|31309.4|31329.4|31309.4|31326.4|31306.4|10
1645165550000|2022-02-18 06:25:50|31328.3|31308.3|31326.7|31306.7|31329.6|31309.6|31326.7|31306.7|16
1645165560000|2022-02-18 06:26:00|31327.4|31307.4|31327.5|31307.5|31328.8|31308.8|31326.3|31306.3|13
1645165570000|2022-02-18 06:26:10|31328.2|31308.2|31327.4|31307.4|31328.9|31308.9|31326.7|31306.7|12
1645165580000|2022-02-18 06:26:20|31327|31307|31328.4|31308.4|31329.5|31309.5|31327|31307|13
1645165590000|2022-02-18 06:26:30|31328.5|31308.5|31328.4|31308.4|31328.9|31308.9|31327.3|31307.3|13
1645165600000|2022-02-18 06:26:40|31328.3|31308.3|31328.6|31308.6|31329.3|31309.3|31327.7|31307.7|14
1645165610000|2022-02-18 06:26:50|31328.9|31308.9|31327|31307|31343|31310.2|31326.5|31287.5|21
1645165620000|2022-02-18 06:27:00|31327.2|31307.2|31326.4|31306.4|31327.8|31307.8|31326.1|31306.1|17
1645165630000|2022-02-18 06:27:10|31326.5|31306.5|31327.4|31307.4|31328|31308|31326.5|31306.5|7
1645165640000|2022-02-18 06:27:20|31327.6|31307.6|31326.7|31306.7|31328|31308|31326.7|31306.7|13
1645165650000|2022-02-18 06:27:30|31326.6|31306.6|31327.8|31307.8|31329.1|31309.1|31326.6|31306.6|19
1645165660000|2022-02-18 06:27:40|31328.6|31308.6|31325.8|31305.8|31328.6|31308.6|31325.4|31305.4|14
1645165670000|2022-02-18 06:27:50|31326.3|31306.3|31325.9|31305.9|31327.4|31307.4|31325.9|31305.9|17
1645165680000|2022-02-18 06:28:00|31325.7|31305.7|31325.9|31305.9|31327.1|31307.1|31325.7|31305.7|18
1645165690000|2022-02-18 06:28:10|31325.8|31305.8|31327.8|31307.8|31328.7|31308.7|31325.7|31305.7|14
1645165700000|2022-02-18 06:28:20|31327.9|31307.9|31329.6|31309.6|31329.6|31309.6|31327.4|31307.4|19
1645165710000|2022-02-18 06:28:30|31328.9|31308.9|31328.3|31308.3|31331.1|31311.1|31327.3|31307.3|21
1645165720000|2022-02-18 06:28:40|31327.6|31307.6|31327.1|31307.1|31328.9|31308.9|31325.9|31305.9|18
1645165730000|2022-02-18 06:28:50|31326.6|31306.6|31326.3|31306.3|31328.3|31308.3|31326.3|31306.3|23
1645165740000|2022-02-18 06:29:00|31326|31306|31327|31307|31327.8|31307.8|31325.5|31305.5|19
1645165750000|2022-02-18 06:29:10|31327.6|31307.6|31327.3|31307.3|31328.6|31308.6|31326.6|31306.6|23
1645165760000|2022-02-18 06:29:20|31327.5|31307.5|31328.3|31308.3|31329.4|31309.4|31326.6|31306.6|10
1645165770000|2022-02-18 06:29:30|31331.1|31311.1|31328.9|31308.9|31332.8|31312.8|31327.8|31307.8|18
1645165780000|2022-02-18 06:29:40|31329|31309|31326.2|31306.2|31330.6|31310.6|31326.2|31306.2|26
1645165790000|2022-02-18 06:29:50|31326.4|31306.4|31330.1|31310.1|31330.3|31310.3|31326.4|31306.4|22
1645165800000|2022-02-18 06:30:00|31329.8|31309.8|31331.4|31311.4|31331.6|31311.6|31329.8|31309.8|15
1645165810000|2022-02-18 06:30:10|31331.1|31311.1|31330.6|31310.6|31331.2|31311.2|31330|31310|11
1645165820000|2022-02-18 06:30:20|31330.2|31310.2|31330.6|31310.6|31337|31317|31329.3|31309.3|22
1645165830000|2022-02-18 06:30:30|31332.6|31312.6|31331.1|31311.1|31333.4|31313.4|31328.3|31308.3|19
1645165840000|2022-02-18 06:30:40|31332.7|31312.7|31328.6|31308.6|31332.7|31312.7|31326.9|31306.9|19
1645165850000|2022-02-18 06:30:50|31329|31309|31327.9|31307.9|31329.8|31309.8|31327.5|31307.5|16
1645165860000|2022-02-18 06:31:00|31328|31308|31329|31309|31329.4|31309.4|31327.8|31307.8|20
1645165870000|2022-02-18 06:31:10|31328.9|31308.9|31329.7|31309.7|31330.1|31310.1|31328.8|31308.8|19
1645165880000|2022-02-18 06:31:20|31330|31310|31331.5|31311.5|31331.5|31311.5|31328.2|31308.2|14
1645165890000|2022-02-18 06:31:30|31331.4|31311.4|31330.3|31310.3|31331.4|31311.4|31329.5|31309.5|15
1645165900000|2022-02-18 06:31:40|31330.5|31310.5|31330.1|31310.1|31332.6|31312.6|31329.8|31309.8|13
1645165910000|2022-02-18 06:31:50|31329.9|31309.9|31330.4|31310.4|31330.6|31310.6|31329.8|31309.8|12
1645165920000|2022-02-18 06:32:00|31330.3|31310.3|31331|31311|31331.2|31311.2|31329.1|31309.1|24
1645165930000|2022-02-18 06:32:10|31329.5|31309.5|31331.5|31311.5|31331.5|31311.5|31329.5|31309.5|3
1645165940000|2022-02-18 06:32:20|31329.8|31309.8|31332.1|31312.1|31332.1|31312.1|31329.8|31309.8|7
1645165950000|2022-02-18 06:32:30|31332.3|31312.3|31334.3|31314.3|31334.3|31314.3|31330.3|31310.3|9
1645165960000|2022-02-18 06:32:40|31333.5|31313.5|31331.8|31311.8|31333.5|31313.5|31330.8|31310.8|9
1645165970000|2022-02-18 06:32:50|31331.9|31311.9|31332.6|31312.6|31332.6|31312.6|31330|31310|16
1645165980000|2022-02-18 06:33:00|31332.2|31312.2|31334|31314|31334.2|31314.2|31331.6|31311.6|17
1645165990000|2022-02-18 06:33:10|31334.5|31314.5|31333.7|31313.7|31334.5|31314.5|31333.5|31313.5|8
1645166000000|2022-02-18 06:33:20|31333.1|31313.1|31334|31314|31334.1|31314.1|31333.1|31313.1|10
1645166010000|2022-02-18 06:33:30|31332.9|31312.9|31333|31313|31335.1|31315.1|31332.9|31312.9|18
1645166020000|2022-02-18 06:33:40|31334.1|31314.1|31332.8|31312.8|31334.1|31314.1|31332.4|31312.4|7
1645166030000|2022-02-18 06:33:50|31332.6|31312.6|31332.5|31312.5|31333.1|31313.1|31332.5|31312.5|7
1645166040000|2022-02-18 06:34:00|31332.8|31312.8|31331.2|31311.2|31333.6|31313.6|31330.6|31310.6|13
1645166050000|2022-02-18 06:34:10|31333.2|31313.2|31332.2|31312.2|31335|31315|31330.7|31310.7|8
1645166060000|2022-02-18 06:34:20|31331.5|31311.5|31333.8|31313.8|31333.8|31313.8|31331.2|31311.2|11
1645166070000|2022-02-18 06:34:30|31333.5|31313.5|31330.2|31310.2|31333.5|31313.5|31330.1|31310.1|17
1645166080000|2022-02-18 06:34:40|31330.5|31310.5|31331.2|31311.2|31331.6|31311.6|31330|31310|16
1645166090000|2022-02-18 06:34:50|31331.7|31311.7|31330.8|31310.8|31332.2|31312.2|31330.5|31310.5|13
1645166100000|2022-02-18 06:35:00|31331.1|31311.1|31331.5|31311.5|31333.6|31313.6|31330.6|31310.6|9
1645166110000|2022-02-18 06:35:10|31331.8|31311.8|31332.1|31312.1|31332.1|31312.1|31330.5|31310.5|7
1645166120000|2022-02-18 06:35:20|31355.8|31295.8|31336.8|31316.8|31355.8|31316.8|31336.8|31293.1|16
1645166130000|2022-02-18 06:35:30|31334.9|31314.9|31329.6|31309.6|31334.9|31314.9|31329.6|31309.6|14
1645166140000|2022-02-18 06:35:40|31329.4|31309.4|31329.8|31309.8|31330.1|31310.1|31329.4|31309.4|10
1645166150000|2022-02-18 06:35:50|31329.4|31309.4|31331.1|31311.1|31331.1|31311.1|31329.2|31309.2|9
1645166160000|2022-02-18 06:36:00|31330.3|31310.3|31329.9|31309.9|31331.7|31311.7|31326.9|31306.9|17
1645166170000|2022-02-18 06:36:10|31329.4|31309.4|31331.4|31311.4|31332|31312|31328.1|31308.1|8
1645166180000|2022-02-18 06:36:20|31331.3|31311.3|31330.2|31310.2|31331.4|31311.4|31328.6|31308.6|22
1645166190000|2022-02-18 06:36:30|31330.3|31310.3|31330.2|31310.2|31332.5|31312.5|31329.7|31309.7|22
1645166200000|2022-02-18 06:36:40|31330.9|31310.9|31331.1|31311.1|31331.5|31311.5|31329.4|31309.4|19
1645166210000|2022-02-18 06:36:50|31329.8|31309.8|31327.7|31307.7|31330.1|31310.1|31327.6|31307.6|12
1645166220000|2022-02-18 06:37:00|31328.7|31308.7|31328.5|31308.5|31330.2|31310.2|31328.5|31308.5|13
1645166230000|2022-02-18 06:37:10|31328.3|31308.3|31328.5|31308.5|31333.2|31313.2|31328.3|31308.3|16
1645166240000|2022-02-18 06:37:20|31328.4|31308.4|31331.9|31311.9|31334.6|31314.6|31328.4|31308.4|15
1645166250000|2022-02-18 06:37:30|31330.9|31310.9|31333.4|31313.4|31334.2|31314.2|31330.9|31310.9|14
1645166260000|2022-02-18 06:37:40|31332.9|31312.9|31333.9|31313.9|31337.2|31317.2|31332.4|31312.4|13
1645166270000|2022-02-18 06:37:50|31334.1|31314.1|31333.4|31313.4|31335.5|31315.5|31333.3|31313.3|13
1645166280000|2022-02-18 06:38:00|31334.2|31314.2|31332.3|31312.3|31336.4|31316.4|31332.1|31312.1|13
1645166290000|2022-02-18 06:38:10|31333|31313|31333|31313|31337.5|31317.5|31333|31313|14
1645166300000|2022-02-18 06:38:20|31333.3|31313.3|31333.5|31313.5|31336.1|31316.1|31333.3|31313.3|10
1645166310000|2022-02-18 06:38:30|31333.1|31313.1|31334.5|31314.5|31338|31318|31330.8|31310.8|16
1645166320000|2022-02-18 06:38:40|31332.2|31312.2|31329.5|31309.5|31337|31317|31327.7|31307.7|18
1645166330000|2022-02-18 06:38:50|31329|31309|31331.2|31311.2|31334.1|31314.1|31329|31309|28
1645166340000|2022-02-18 06:39:00|31332.1|31312.1|31328.1|31308.1|31334.8|31314.8|31328.1|31308.1|25
1645166350000|2022-02-18 06:39:10|31328|31308|31329.1|31309.1|31329.1|31309.1|31327.2|31307.2|15
1645166360000|2022-02-18 06:39:20|31328.8|31308.8|31326.6|31306.6|31328.9|31308.9|31326.5|31306.5|16
1645166370000|2022-02-18 06:39:30|31326.8|31306.8|31340.3|31290.3|31343.3|31307.6|31326.3|31290.3|19
1645166380000|2022-02-18 06:39:40|31340.6|31290.6|31328.9|31308.9|31341.3|31308.9|31327.2|31289.8|30
1645166390000|2022-02-18 06:39:50|31327.8|31307.8|31325.1|31305.1|31330|31310|31324.2|31304.2|26
1645166400000|2022-02-18 06:40:00|31324.8|31304.8|31324.3|31304.3|31326.7|31306.7|31323.8|31303.8|18
1645166410000|2022-02-18 06:40:10|31324|31304|31323.5|31303.5|31324|31304|31323.3|31303.3|16
1645166420000|2022-02-18 06:40:20|31323.9|31303.9|31323.1|31303.1|31323.9|31303.9|31322.8|31302.8|15
1645166430000|2022-02-18 06:40:30|31322.6|31302.6|31323.7|31303.7|31324.1|31304.1|31322.6|31302.6|17
1645166440000|2022-02-18 06:40:40|31324.1|31304.1|31323.8|31303.8|31324.5|31304.5|31322.9|31302.9|7
1645166450000|2022-02-18 06:40:50|31324.3|31304.3|31324.8|31304.8|31327.2|31307.2|31321|31301|18
1645166460000|2022-02-18 06:41:00|31324.1|31304.1|31323.2|31303.2|31324.8|31304.8|31322.9|31302.9|19
1645166470000|2022-02-18 06:41:10|31323.9|31303.9|31324.1|31304.1|31324.2|31304.2|31323.2|31303.2|19
1645166480000|2022-02-18 06:41:20|31323.9|31303.9|31324.9|31304.9|31325.1|31305.1|31321.6|31301.6|19
1645166490000|2022-02-18 06:41:30|31325.3|31305.3|31324.9|31304.9|31325.8|31305.8|31324.5|31304.5|20
1645166500000|2022-02-18 06:41:40|31325|31305|31325.6|31305.6|31327|31307|31324.8|31304.8|14
1645166510000|2022-02-18 06:41:50|31325.5|31305.5|31325|31305|31326.4|31306.4|31324.4|31304.4|10
1645166520000|2022-02-18 06:42:00|31325.3|31305.3|31325.2|31305.2|31325.6|31305.6|31324.4|31304.4|12
1645166530000|2022-02-18 06:42:10|31325.1|31305.1|31326.3|31306.3|31326.3|31306.3|31324.5|31304.5|11
1645166540000|2022-02-18 06:42:20|31325|31305|31324.4|31304.4|31325.4|31305.4|31324.4|31304.4|14
1645166550000|2022-02-18 06:42:30|31325|31305|31324.8|31304.8|31325.5|31305.5|31324.4|31304.4|9
1645166560000|2022-02-18 06:42:40|31324.5|31304.5|31340.3|31290.3|31345.5|31304.8|31324.5|31289.8|15
1645166570000|2022-02-18 06:42:50|31340.4|31290.4|31340.2|31290.2|31341.1|31291.1|31339.8|31289.8|12
1645166580000|2022-02-18 06:43:00|31325.2|31305.2|31324.7|31304.7|31325.4|31305.4|31324.6|31304.6|11
1645166590000|2022-02-18 06:43:10|31325|31305|31326.5|31306.5|31327.5|31307.5|31324.5|31304.5|11
1645166600000|2022-02-18 06:43:20|31324.8|31304.8|31324.2|31304.2|31325.7|31305.7|31324|31304|10
1645166610000|2022-02-18 06:43:30|31325.4|31305.4|31328.5|31308.5|31328.8|31308.8|31325|31305|14
1645166620000|2022-02-18 06:43:40|31326.3|31306.3|31325.3|31305.3|31327.1|31307.1|31324.9|31304.9|20
1645166630000|2022-02-18 06:43:50|31325.1|31305.1|31326.3|31306.3|31326.8|31306.8|31324.9|31304.9|17
1645166640000|2022-02-18 06:44:00|31326.1|31306.1|31325.5|31305.5|31326.6|31306.6|31325.1|31305.1|9
1645166650000|2022-02-18 06:44:10|31326|31306|31338.7|31288.7|31342.1|31307.2|31324.5|31284.4|18
1645166660000|2022-02-18 06:44:20|31339|31289|31330.6|31310.6|31340.7|31311.3|31324.6|31289|22
1645166670000|2022-02-18 06:44:30|31326.3|31306.3|31327.1|31307.1|31330.5|31310.5|31326.3|31306.3|15
1645166680000|2022-02-18 06:44:40|31327.3|31307.3|31325.8|31305.8|31328.5|31308.5|31325.8|31305.8|19
1645166690000|2022-02-18 06:44:50|31325.4|31305.4|31325.2|31305.2|31326.7|31306.7|31325.1|31305.1|19
1645166700000|2022-02-18 06:45:00|31325.3|31305.3|31327.5|31307.5|31328.1|31308.1|31325.1|31305.1|22
1645166710000|2022-02-18 06:45:10|31327|31307|31323.9|31303.9|31328.9|31308.9|31323.9|31303.9|13
1645166720000|2022-02-18 06:45:20|31324.3|31304.3|31328.4|31308.4|31345.7|31311.1|31322.7|31289.4|28
1645166730000|2022-02-18 06:45:30|31329.5|31309.5|31327|31307|31330.6|31310.6|31326|31306|13
1645166740000|2022-02-18 06:45:40|31327.8|31307.8|31328.9|31308.9|31332.2|31312.2|31326.3|31306.3|11
1645166750000|2022-02-18 06:45:50|31328.3|31308.3|31330.1|31310.1|31330.3|31310.3|31328.2|31308.2|20
1645166760000|2022-02-18 06:46:00|31330.3|31310.3|31329.2|31309.2|31330.3|31310.3|31328|31308|15
1645166770000|2022-02-18 06:46:10|31328.8|31308.8|31329.4|31309.4|31331.6|31311.6|31326.1|31306.1|17
1645166780000|2022-02-18 06:46:20|31327.4|31307.4|31328.4|31308.4|31331.7|31311.7|31327.4|31307.4|19
1645166790000|2022-02-18 06:46:30|31328.2|31308.2|31328.2|31308.2|31328.2|31308.2|31326.6|31306.6|11
1645166800000|2022-02-18 06:46:40|31327.6|31307.6|31329.7|31309.7|31330.3|31310.3|31327.1|31307.1|20
1645166810000|2022-02-18 06:46:50|31329.5|31309.5|31325.6|31305.6|31329.7|31309.7|31325.6|31305.6|20
1645166820000|2022-02-18 06:47:00|31326.2|31306.2|31326.3|31306.3|31326.9|31306.9|31325.2|31305.2|14
1645166830000|2022-02-18 06:47:10|31325.9|31305.9|31327.6|31307.6|31332.4|31312.4|31325.9|31305.9|15
1645166840000|2022-02-18 06:47:20|31327.8|31307.8|31326.5|31306.5|31327.8|31307.8|31324.7|31304.7|30
1645166850000|2022-02-18 06:47:30|31325.7|31305.7|31324.8|31304.8|31326|31306|31324|31304|19
1645166860000|2022-02-18 06:47:40|31324.5|31304.5|31329.1|31309.1|31329.1|31309.1|31324.5|31304.5|20
1645166870000|2022-02-18 06:47:50|31327|31307|31328|31308|31329.5|31309.5|31327|31307|14
1645166880000|2022-02-18 06:48:00|31327.8|31307.8|31324.5|31304.5|31327.8|31307.8|31324.5|31304.5|13
1645166890000|2022-02-18 06:48:10|31324.6|31304.6|31340.5|31290.5|31347.1|31305.3|31324.6|31288.6|14
1645166900000|2022-02-18 06:48:20|31340.7|31290.7|31328|31308|31340.8|31308.6|31328|31290.1|11
1645166910000|2022-02-18 06:48:30|31327.2|31307.2|31323.2|31303.2|31327.6|31307.6|31323.2|31303.2|22
1645166920000|2022-02-18 06:48:40|31321.8|31301.8|31323.5|31303.5|31327.3|31307.3|31320.7|31300.7|11
1645166930000|2022-02-18 06:48:50|31328.1|31308.1|31322.6|31302.6|31328.3|31308.3|31322.5|31302.5|19
1645166940000|2022-02-18 06:49:00|31321.8|31301.8|31325|31305|31338.8|31307.8|31321.8|31286.6|26
1645166950000|2022-02-18 06:49:10|31324.6|31304.6|31325.5|31305.5|31325.5|31305.5|31322.5|31302.5|16
1645166960000|2022-02-18 06:49:20|31325.4|31305.4|31323.8|31303.8|31326.4|31306.4|31323.2|31303.2|12
1645166970000|2022-02-18 06:49:30|31324.5|31304.5|31326.4|31306.4|31326.4|31306.4|31320.9|31300.9|26
1645166980000|2022-02-18 06:49:40|31322.8|31302.8|31321.9|31301.9|31327.4|31307.4|31320.7|31300.7|20
1645166990000|2022-02-18 06:49:50|31320.7|31300.7|31324.5|31304.5|31324.5|31304.5|31319|31299|15
1645167000000|2022-02-18 06:50:00|31321.9|31301.9|31323.7|31303.7|31342.4|31304.6|31320.9|31284.9|17
1645167010000|2022-02-18 06:50:10|31323.6|31303.6|31321.7|31301.7|31324.7|31304.7|31320.9|31300.9|23
1645167020000|2022-02-18 06:50:20|31321.1|31301.1|31323.2|31303.2|31324.5|31304.5|31321.1|31301.1|14
1645167030000|2022-02-18 06:50:30|31323|31303|31322.8|31302.8|31323.4|31303.4|31322.7|31302.7|6
1645167040000|2022-02-18 06:50:40|31320.8|31300.8|31321.2|31301.2|31323.2|31303.2|31320.8|31300.8|14
1645167050000|2022-02-18 06:50:50|31321.3|31301.3|31324.7|31304.7|31328.9|31308.9|31320.6|31300.6|22
1645167060000|2022-02-18 06:51:00|31324.4|31304.4|31323.1|31303.1|31324.4|31304.4|31322.1|31302.1|8
1645167070000|2022-02-18 06:51:10|31324|31304|31325.7|31305.7|31326.1|31306.1|31321.7|31301.7|18
1645167080000|2022-02-18 06:51:20|31325.4|31305.4|31326.3|31306.3|31326.3|31306.3|31324.9|31304.9|13
1645167090000|2022-02-18 06:51:30|31325.9|31305.9|31329.6|31309.6|31331.6|31311.6|31325|31305|17
1645167100000|2022-02-18 06:51:40|31330|31310|31329.6|31309.6|31330|31310|31327.3|31307.3|7
1645167110000|2022-02-18 06:51:50|31326.8|31306.8|31328.8|31308.8|31330.1|31310.1|31326.5|31306.5|20
1645167120000|2022-02-18 06:52:00|31329.5|31309.5|31327.6|31307.6|31329.5|31309.5|31326.6|31306.6|12
1645167130000|2022-02-18 06:52:10|31327|31307|31327.1|31307.1|31330.1|31310.1|31326.4|31306.4|12
1645167140000|2022-02-18 06:52:20|31326.4|31306.4|31336.4|31286.4|31341.5|31306.4|31321.1|31284.4|27
1645167150000|2022-02-18 06:52:30|31336.3|31286.3|31321.9|31301.9|31337.7|31303.9|31319|31285.4|17
1645167160000|2022-02-18 06:52:40|31323.2|31303.2|31323.1|31303.1|31327.2|31307.2|31322.9|31302.9|11
1645167170000|2022-02-18 06:52:50|31323.8|31303.8|31322.9|31302.9|31325|31305|31322.9|31302.9|17
1645167180000|2022-02-18 06:53:00|31323.3|31303.3|31321.2|31301.2|31324|31304|31320.9|31300.9|18
1645167190000|2022-02-18 06:53:10|31320.6|31300.6|31323.2|31303.2|31323.8|31303.8|31320.3|31300.3|20
1645167200000|2022-02-18 06:53:20|31320.9|31300.9|31318.6|31298.6|31320.9|31300.9|31318.6|31298.6|13
1645167210000|2022-02-18 06:53:30|31318.7|31298.7|31320.2|31300.2|31321.8|31301.8|31318.7|31298.7|22
1645167220000|2022-02-18 06:53:40|31319.9|31299.9|31320.6|31300.6|31320.9|31300.9|31318.8|31298.8|12
1645167230000|2022-02-18 06:53:50|31321|31301|31321.1|31301.1|31322.2|31302.2|31320.7|31300.7|10
1645167240000|2022-02-18 06:54:00|31321.2|31301.2|31322.2|31302.2|31322.3|31302.3|31321|31301|11
1645167250000|2022-02-18 06:54:10|31322.6|31302.6|31322.5|31302.5|31323.2|31303.2|31322|31302|9
1645167260000|2022-02-18 06:54:20|31322|31302|31322|31302|31322.8|31302.8|31321.2|31301.2|17
1645167270000|2022-02-18 06:54:30|31321.8|31301.8|31322.5|31302.5|31339.5|31305.2|31320.7|31280.3|16
1645167280000|2022-02-18 06:54:40|31320.7|31300.7|31323|31303|31324.2|31304.2|31320.7|31300.7|17
1645167290000|2022-02-18 06:54:50|31323.6|31303.6|31325.3|31305.3|31326.3|31306.3|31322.5|31302.5|14
1645167300000|2022-02-18 06:55:00|31325.7|31305.7|31325.1|31305.1|31326|31306|31323.9|31303.9|17
1645167310000|2022-02-18 06:55:10|31324.6|31304.6|31325.1|31305.1|31325.9|31305.9|31324.1|31304.1|20
1645167320000|2022-02-18 06:55:20|31325|31305|31326|31306|31326.9|31306.9|31324.9|31304.9|8
1645167330000|2022-02-18 06:55:30|31325.7|31305.7|31325.3|31305.3|31344.9|31306.9|31325.3|31282.7|15
1645167340000|2022-02-18 06:55:40|31324.8|31304.8|31325.3|31305.3|31326|31306|31324.8|31304.8|10
1645167350000|2022-02-18 06:55:50|31325|31305|31325.7|31305.7|31326.2|31306.2|31325|31305|10
1645167360000|2022-02-18 06:56:00|31324.9|31304.9|31330.3|31310.3|31332|31312|31324.9|31304.9|6
1645167370000|2022-02-18 06:56:10|31321.9|31301.9|31321|31301|31326.9|31306.9|31320.7|31300.7|21
1645167380000|2022-02-18 06:56:20|31321.4|31301.4|31337.6|31287.6|31341.1|31305.6|31321.2|31283.5|16
1645167390000|2022-02-18 06:56:30|31337.3|31287.3|31337.9|31287.9|31339.1|31289.1|31337.3|31287.3|13
1645167400000|2022-02-18 06:56:40|31339.6|31289.6|31322.8|31302.8|31339.6|31304.8|31322.6|31289.1|17
1645167410000|2022-02-18 06:56:50|31322.7|31302.7|31328.6|31308.6|31328.6|31308.6|31321.5|31301.5|20
1645167420000|2022-02-18 06:57:00|31325.4|31305.4|31324.6|31304.6|31334.8|31306.4|31320.8|31284.7|23
1645167430000|2022-02-18 06:57:10|31325.6|31305.6|31322.8|31302.8|31326.2|31306.2|31322.4|31302.4|18
1645167440000|2022-02-18 06:57:20|31322.7|31302.7|31326.4|31306.4|31340.9|31307.4|31322.7|31283.2|35
1645167450000|2022-02-18 06:57:30|31327.6|31307.6|31324.7|31304.7|31327.6|31307.6|31324.7|31304.7|27
1645167460000|2022-02-18 06:57:40|31324.3|31304.3|31322.2|31302.2|31324.4|31304.4|31321.7|31301.7|25
1645167470000|2022-02-18 06:57:50|31321.3|31301.3|31321.9|31301.9|31324.9|31304.9|31316.9|31296.9|31
1645167480000|2022-02-18 06:58:00|31321.7|31301.7|31320.7|31300.7|31322.5|31302.5|31320.3|31300.3|19
1645167490000|2022-02-18 06:58:10|31320.5|31300.5|31321.1|31301.1|31322|31302|31320|31300|16
1645167500000|2022-02-18 06:58:20|31320.6|31300.6|31321.4|31301.4|31321.4|31301.4|31320|31300|9
1645167510000|2022-02-18 06:58:30|31320.7|31300.7|31320.9|31300.9|31322|31302|31320.7|31300.7|13
1645167520000|2022-02-18 06:58:40|31321|31301|31322.4|31302.4|31322.4|31302.4|31320.4|31300.4|22
1645167530000|2022-02-18 06:58:50|31322.2|31302.2|31325.4|31305.4|31328.2|31308.2|31320.7|31300.7|23
1645167540000|2022-02-18 06:59:00|31323.8|31303.8|31325.2|31305.2|31327.9|31307.9|31322.8|31302.8|22
1645167550000|2022-02-18 06:59:10|31325.3|31305.3|31327.1|31307.1|31329.1|31309.1|31325.3|31305.3|21
1645167560000|2022-02-18 06:59:20|31325.7|31305.7|31327.9|31307.9|31329.6|31309.6|31325.2|31305.2|20
1645167570000|2022-02-18 06:59:30|31328.7|31308.7|31328.4|31308.4|31329.3|31309.3|31327.8|31307.8|25
1645167580000|2022-02-18 06:59:40|31328.1|31308.1|31327.7|31307.7|31330|31310|31327.5|31307.5|26
1645167590000|2022-02-18 06:59:50|31327.6|31307.6|31341.3|31291.3|31341.3|31308.9|31326|31291.3|17
1645167600000|2022-02-18 07:00:00|31329.5|31309.5|31328.2|31308.2|31332.7|31312.7|31326.8|31306.8|27
1645167610000|2022-02-18 07:00:10|31327.5|31307.5|31321.7|31301.7|31328.7|31308.7|31319.6|31299.6|32
1645167620000|2022-02-18 07:00:20|31321.3|31301.3|31323.8|31303.8|31325.5|31305.5|31320.8|31300.8|23
1645167630000|2022-02-18 07:00:30|31324.2|31304.2|31324.8|31304.8|31325.3|31305.3|31323.5|31303.5|23
1645167640000|2022-02-18 07:00:40|31324.4|31304.4|31324.2|31304.2|31325.4|31305.4|31324|31304|20
1645167650000|2022-02-18 07:00:50|31324.3|31304.3|31323.2|31303.2|31324.4|31304.4|31322.4|31302.4|18
1645167660000|2022-02-18 07:01:00|31322.6|31302.6|31327.3|31307.3|31331.4|31311.4|31322.6|31302.6|23
1645167670000|2022-02-18 07:01:10|31327.5|31307.5|31328.8|31308.8|31329|31309|31326.8|31306.8|25
1645167680000|2022-02-18 07:01:20|31328.7|31308.7|31328.4|31308.4|31335.6|31315.6|31327.6|31307.6|24
1645167690000|2022-02-18 07:01:30|31328.6|31308.6|31327.8|31307.8|31329.3|31309.3|31327.6|31307.6|26
1645167700000|2022-02-18 07:01:40|31327.9|31307.9|31328.6|31308.6|31329.4|31309.4|31327.1|31307.1|26
1645167710000|2022-02-18 07:01:50|31326.9|31306.9|31329|31309|31331|31311|31326.8|31306.8|15
1645167720000|2022-02-18 07:02:00|31328.8|31308.8|31329.6|31309.6|31330.2|31310.2|31328.8|31308.8|23
1645167730000|2022-02-18 07:02:10|31329.1|31309.1|31328|31308|31329.5|31309.5|31328|31308|20
1645167740000|2022-02-18 07:02:20|31328.9|31308.9|31325|31305|31328.9|31308.9|31321.9|31301.9|25
1645167750000|2022-02-18 07:02:30|31325.1|31305.1|31325.7|31305.7|31326.2|31306.2|31324.5|31304.5|25
1645167760000|2022-02-18 07:02:40|31326.1|31306.1|31326.2|31306.2|31327.1|31307.1|31325.4|31305.4|18
1645167770000|2022-02-18 07:02:50|31325.8|31305.8|31326.2|31306.2|31326.7|31306.7|31324.4|31304.4|25
1645167780000|2022-02-18 07:03:00|31327.9|31307.9|31325.3|31305.3|31327.9|31307.9|31325|31305|20
1645167790000|2022-02-18 07:03:10|31324.9|31304.9|31327.6|31307.6|31328.5|31308.5|31324.9|31304.9|16
1645167800000|2022-02-18 07:03:20|31328|31308|31327.4|31307.4|31328.4|31308.4|31326.5|31306.5|21
1645167810000|2022-02-18 07:03:30|31327.7|31307.7|31327.8|31307.8|31328.7|31308.7|31327.2|31307.2|17
1645167820000|2022-02-18 07:03:40|31328.1|31308.1|31332.2|31312.2|31332.2|31312.2|31327.5|31307.5|15
1645167830000|2022-02-18 07:03:50|31331.3|31311.3|31330.7|31310.7|31331.8|31311.8|31326.2|31306.2|14
1645167840000|2022-02-18 07:04:00|31325.6|31305.6|31327|31307|31334.6|31314.6|31323.2|31303.2|22
1645167850000|2022-02-18 07:04:10|31328.8|31308.8|31331.1|31311.1|31334.1|31314.1|31326|31306|22
1645167860000|2022-02-18 07:04:20|31329.3|31309.3|31327.4|31307.4|31329.8|31309.8|31327.3|31307.3|20
1645167870000|2022-02-18 07:04:30|31326.9|31306.9|31328.6|31308.6|31329.8|31309.8|31326.9|31306.9|21
1645167880000|2022-02-18 07:04:40|31329|31309|31328.3|31308.3|31329|31309|31326.3|31306.3|17
1645167890000|2022-02-18 07:04:50|31328.6|31308.6|31328.7|31308.7|31331.4|31311.4|31327.2|31307.2|25
1645167900000|2022-02-18 07:05:00|31328.2|31308.2|31325.2|31305.2|31330.3|31310.3|31324.1|31304.1|28
1645167910000|2022-02-18 07:05:10|31325.9|31305.9|31327.8|31307.8|31327.8|31307.8|31325|31305|23
1645167920000|2022-02-18 07:05:20|31327.6|31307.6|31326|31306|31328.3|31308.3|31326|31306|19
1645167930000|2022-02-18 07:05:30|31325.6|31305.6|31327.2|31307.2|31328.3|31308.3|31325.6|31305.6|23
1645167940000|2022-02-18 07:05:40|31329.5|31309.5|31324.4|31304.4|31329.6|31309.6|31324.4|31304.4|20
1645167950000|2022-02-18 07:05:50|31329.2|31309.2|31328.5|31308.5|31329.2|31309.2|31324.2|31304.2|23
1645167960000|2022-02-18 07:06:00|31328.6|31308.6|31322.5|31302.5|31328.7|31308.7|31322.5|31302.5|23
1645167970000|2022-02-18 07:06:10|31322.7|31302.7|31324|31304|31324.1|31304.1|31322.6|31302.6|18
1645167980000|2022-02-18 07:06:20|31324.1|31304.1|31325.7|31305.7|31326.3|31306.3|31324.1|31304.1|21
1645167990000|2022-02-18 07:06:30|31325.6|31305.6|31327.5|31307.5|31328|31308|31325.5|31305.5|19
1645168000000|2022-02-18 07:06:40|31327.3|31307.3|31326.3|31306.3|31329.5|31309.5|31326.3|31306.3|19
1645168010000|2022-02-18 07:06:50|31326.6|31306.6|31327|31307|31327.6|31307.6|31325.3|31305.3|22
1645168020000|2022-02-18 07:07:00|31326.6|31306.6|31326.7|31306.7|31327.8|31307.8|31326.5|31306.5|17
1645168030000|2022-02-18 07:07:10|31326.8|31306.8|31326.7|31306.7|31327.1|31307.1|31325.9|31305.9|18
1645168040000|2022-02-18 07:07:20|31327|31307|31328.4|31308.4|31328.9|31308.9|31326.5|31306.5|16
1645168050000|2022-02-18 07:07:30|31329.5|31309.5|31328.4|31308.4|31329.5|31309.5|31327.1|31307.1|18
1645168060000|2022-02-18 07:07:40|31328|31308|31324.7|31304.7|31328|31308|31324.7|31304.7|21
1645168070000|2022-02-18 07:07:50|31325.6|31305.6|31325.5|31305.5|31325.6|31305.6|31324.1|31304.1|18
1645168080000|2022-02-18 07:08:00|31325.3|31305.3|31325.1|31305.1|31325.6|31305.6|31324.9|31304.9|18
1645168090000|2022-02-18 07:08:10|31325.2|31305.2|31325|31305|31325.8|31305.8|31324.8|31304.8|12
1645168100000|2022-02-18 07:08:20|31325.6|31305.6|31328.8|31308.8|31328.8|31308.8|31325.6|31305.6|6
1645168110000|2022-02-18 07:08:30|31327.8|31307.8|31325.6|31305.6|31328|31308|31325.6|31305.6|20
1645168120000|2022-02-18 07:08:40|31326.6|31306.6|31328.4|31308.4|31329.7|31309.7|31325.6|31305.6|22
1645168130000|2022-02-18 07:08:50|31328.6|31308.6|31328.5|31308.5|31329.1|31309.1|31327.3|31307.3|18
1645168140000|2022-02-18 07:09:00|31328|31308|31327.9|31307.9|31328|31308|31327|31307|14
1645168150000|2022-02-18 07:09:10|31328.1|31308.1|31330.4|31310.4|31330.4|31310.4|31326.4|31306.4|17
1645168160000|2022-02-18 07:09:20|31325.1|31305.1|31326.2|31306.2|31327.4|31307.4|31325.1|31305.1|13
1645168170000|2022-02-18 07:09:30|31326.3|31306.3|31330.5|31310.5|31331.2|31311.2|31325.9|31305.9|19
1645168180000|2022-02-18 07:09:40|31330.6|31310.6|31329.8|31309.8|31332.3|31312.3|31329.8|31309.8|19
1645168190000|2022-02-18 07:09:50|31330|31310|31326.3|31306.3|31330.4|31310.4|31326.3|31306.3|20
1645168200000|2022-02-18 07:10:00|31325.9|31305.9|31325.6|31305.6|31326.6|31306.6|31325|31305|19
1645168210000|2022-02-18 07:10:10|31325.1|31305.1|31324.8|31304.8|31329.2|31309.2|31323.8|31303.8|24
1645168220000|2022-02-18 07:10:20|31324.3|31304.3|31324|31304|31325|31305|31323.5|31303.5|15
1645168230000|2022-02-18 07:10:30|31323.9|31303.9|31324.6|31304.6|31325.1|31305.1|31323.9|31303.9|10
1645168240000|2022-02-18 07:10:40|31325|31305|31326.6|31306.6|31326.6|31306.6|31324.4|31304.4|12
1645168250000|2022-02-18 07:10:50|31325.2|31305.2|31324.7|31304.7|31327|31307|31323.9|31303.9|24
1645168260000|2022-02-18 07:11:00|31324.8|31304.8|31323.2|31303.2|31325.6|31305.6|31321.5|31301.5|27
1645168270000|2022-02-18 07:11:10|31323.8|31303.8|31319.6|31299.6|31323.9|31303.9|31319.2|31299.2|30
1645168280000|2022-02-18 07:11:20|31319.3|31299.3|31320.4|31300.4|31321.1|31301.1|31319.2|31299.2|19
1645168290000|2022-02-18 07:11:30|31320.3|31300.3|31319|31299|31321.5|31301.5|31318.4|31298.4|22
1645168300000|2022-02-18 07:11:40|31319.2|31299.2|31319.8|31299.8|31319.8|31299.8|31318.8|31298.8|15
1645168310000|2022-02-18 07:11:50|31320.2|31300.2|31321.6|31301.6|31326.2|31306.2|31320.2|31300.2|32
1645168320000|2022-02-18 07:12:00|31321.5|31301.5|31322|31302|31324.3|31304.3|31319.9|31299.9|26
1645168330000|2022-02-18 07:12:10|31323.2|31303.2|31326.4|31306.4|31327.6|31307.6|31323.2|31303.2|16
1645168340000|2022-02-18 07:12:20|31326.5|31306.5|31327.2|31307.2|31327.2|31307.2|31326.1|31306.1|8
1645168350000|2022-02-18 07:12:30|31326.9|31306.9|31322.7|31302.7|31327.7|31307.7|31322.7|31302.7|14
1645168360000|2022-02-18 07:12:40|31323.4|31303.4|31322.8|31302.8|31329|31309|31321.6|31301.6|24
1645168370000|2022-02-18 07:12:50|31323.6|31303.6|31326.4|31306.4|31327.2|31307.2|31323.6|31303.6|22
1645168380000|2022-02-18 07:13:00|31326.6|31306.6|31327.1|31307.1|31327.9|31307.9|31326.5|31306.5|13
1645168390000|2022-02-18 07:13:10|31327.3|31307.3|31328.3|31308.3|31329.3|31309.3|31324.4|31304.4|12
1645168400000|2022-02-18 07:13:20|31328.4|31308.4|31329.9|31309.9|31332.2|31312.2|31326.9|31306.9|28
1645168410000|2022-02-18 07:13:30|31330.1|31310.1|31330.8|31310.8|31332|31312|31329.3|31309.3|22
1645168420000|2022-02-18 07:13:40|31331.6|31311.6|31331|31311|31332.2|31312.2|31329.7|31309.7|27
1645168430000|2022-02-18 07:13:50|31330.1|31310.1|31328.6|31308.6|31331|31311|31328.6|31308.6|21
1645168440000|2022-02-18 07:14:00|31329.4|31309.4|31328.4|31308.4|31330.8|31310.8|31327.7|31307.7|22
1645168450000|2022-02-18 07:14:10|31328|31308|31331.3|31311.3|31333.2|31313.2|31327.2|31307.2|26
1645168460000|2022-02-18 07:14:20|31330.1|31310.1|31332.3|31312.3|31333.2|31313.2|31330.1|31310.1|19
1645168470000|2022-02-18 07:14:30|31330.5|31310.5|31332.6|31312.6|31334|31314|31330.5|31310.5|22
1645168480000|2022-02-18 07:14:40|31332.2|31312.2|31331.7|31311.7|31332.7|31312.7|31330.5|31310.5|14
1645168490000|2022-02-18 07:14:50|31331.4|31311.4|31330.5|31310.5|31331.8|31311.8|31330.4|31310.4|12
1645168500000|2022-02-18 07:15:00|31330.9|31310.9|31331|31311|31331|31311|31330|31310|14
1645168510000|2022-02-18 07:15:10|31331.1|31311.1|31329.4|31309.4|31331.1|31311.1|31329.3|31309.3|10
1645168520000|2022-02-18 07:15:20|31328.5|31308.5|31329.8|31309.8|31330.1|31310.1|31328.5|31308.5|18
1645168530000|2022-02-18 07:15:30|31329.5|31309.5|31329|31309|31330.3|31310.3|31329|31309|15
1645168540000|2022-02-18 07:15:40|31329.2|31309.2|31326.9|31306.9|31329.4|31309.4|31325.8|31305.8|18
1645168550000|2022-02-18 07:15:50|31328.1|31308.1|31327.1|31307.1|31328.5|31308.5|31325.5|31305.5|12
1645168560000|2022-02-18 07:16:00|31327.2|31307.2|31328.9|31308.9|31328.9|31308.9|31327|31307|19
1645168570000|2022-02-18 07:16:10|31328.6|31308.6|31330.3|31310.3|31330.5|31310.5|31327|31307|13
1645168580000|2022-02-18 07:16:20|31330.2|31310.2|31325.2|31305.2|31330.2|31310.2|31321|31301|17
1645168590000|2022-02-18 07:16:30|31328.4|31308.4|31328.6|31308.6|31328.9|31308.9|31323.8|31303.8|17
1645168600000|2022-02-18 07:16:40|31329.4|31309.4|31326.4|31306.4|31329.4|31309.4|31325.5|31305.5|20
1645168610000|2022-02-18 07:16:50|31326.6|31306.6|31326.3|31306.3|31327|31307|31325.3|31305.3|10
1645168620000|2022-02-18 07:17:00|31326|31306|31320.6|31300.6|31326.4|31306.4|31320.6|31300.6|14
1645168630000|2022-02-18 07:17:10|31320.2|31300.2|31319.6|31299.6|31320.7|31300.7|31318.8|31298.8|17
1645168640000|2022-02-18 07:17:20|31320|31300|31319.4|31299.4|31320|31300|31318.3|31298.3|12
1645168650000|2022-02-18 07:17:30|31319.3|31299.3|31321.2|31301.2|31321.4|31301.4|31319.3|31299.3|12
1645168660000|2022-02-18 07:17:40|31321|31301|31319.3|31299.3|31321.6|31301.6|31318.7|31298.7|14
1645168670000|2022-02-18 07:17:50|31319.6|31299.6|31320.2|31300.2|31320.3|31300.3|31319.3|31299.3|11
1645168680000|2022-02-18 07:18:00|31320.1|31300.1|31324.6|31304.6|31325.6|31305.6|31320|31300|16
1645168690000|2022-02-18 07:18:10|31324.2|31304.2|31323.8|31303.8|31325|31305|31321.5|31301.5|12
1645168700000|2022-02-18 07:18:20|31323.4|31303.4|31320.8|31300.8|31323.6|31303.6|31320.2|31300.2|15
1645168710000|2022-02-18 07:18:30|31321|31301|31320.6|31300.6|31323.2|31303.2|31320.4|31300.4|14
1645168720000|2022-02-18 07:18:40|31318.1|31298.1|31321|31301|31322.4|31302.4|31317.6|31297.6|20
1645168730000|2022-02-18 07:18:50|31320.4|31300.4|31324|31304|31327.6|31307.6|31320.4|31300.4|27
1645168740000|2022-02-18 07:19:00|31324.7|31304.7|31324.4|31304.4|31325.7|31305.7|31324.3|31304.3|17
1645168750000|2022-02-18 07:19:10|31324.9|31304.9|31323|31303|31324.9|31304.9|31322.6|31302.6|12
1645168760000|2022-02-18 07:19:20|31322.8|31302.8|31324.9|31304.9|31324.9|31304.9|31322.8|31302.8|13
1645168770000|2022-02-18 07:19:30|31324.7|31304.7|31323|31303|31326.1|31306.1|31322.3|31302.3|19
1645168780000|2022-02-18 07:19:40|31323.3|31303.3|31322.7|31302.7|31325.1|31305.1|31322.1|31302.1|20
1645168790000|2022-02-18 07:19:50|31323|31303|31322.3|31302.3|31323.2|31303.2|31321.5|31301.5|16
1645168800000|2022-02-18 07:20:00|31323.3|31303.3|31323.8|31303.8|31324.7|31304.7|31322.2|31302.2|22
1645168810000|2022-02-18 07:20:10|31323.5|31303.5|31324.5|31304.5|31326.1|31306.1|31323.5|31303.5|24
1645168820000|2022-02-18 07:20:20|31324.8|31304.8|31323.5|31303.5|31325.7|31305.7|31323.5|31303.5|22
1645168830000|2022-02-18 07:20:30|31324|31304|31325|31305|31325|31305|31323.4|31303.4|18
1645168840000|2022-02-18 07:20:40|31325.2|31305.2|31321.7|31301.7|31325.2|31305.2|31321.3|31301.3|19
1645168850000|2022-02-18 07:20:50|31320.8|31300.8|31320.8|31300.8|31320.9|31300.9|31319.9|31299.9|16
1645168860000|2022-02-18 07:21:00|31320.9|31300.9|31323.7|31303.7|31323.8|31303.8|31320.9|31300.9|12
1645168870000|2022-02-18 07:21:10|31323.6|31303.6|31322.3|31302.3|31323.9|31303.9|31321.9|31301.9|11
1645168880000|2022-02-18 07:21:20|31322.1|31302.1|31320.7|31300.7|31322.8|31302.8|31320.5|31300.5|15
1645168890000|2022-02-18 07:21:30|31321|31301|31322.6|31302.6|31323.4|31303.4|31320|31300|19
1645168900000|2022-02-18 07:21:40|31322.7|31302.7|31322.2|31302.2|31323|31303|31321.2|31301.2|15
1645168910000|2022-02-18 07:21:50|31322.4|31302.4|31322.2|31302.2|31322.4|31302.4|31321.9|31301.9|7
1645168920000|2022-02-18 07:22:00|31322.7|31302.7|31321.2|31301.2|31323|31303|31321.1|31301.1|18
1645168930000|2022-02-18 07:22:10|31320.9|31300.9|31318.3|31298.3|31320.9|31300.9|31318.3|31298.3|21
1645168940000|2022-02-18 07:22:20|31318.7|31298.7|31319.3|31299.3|31319.6|31299.6|31318.1|31298.1|15
1645168950000|2022-02-18 07:22:30|31319|31299|31317.2|31297.2|31319.3|31299.3|31317.2|31297.2|11
1645168960000|2022-02-18 07:22:40|31317.3|31297.3|31317.9|31297.9|31318.2|31298.2|31316.7|31296.7|11
1645168970000|2022-02-18 07:22:50|31318|31298|31315.7|31295.7|31319.2|31299.2|31315.1|31295.1|29
1645168980000|2022-02-18 07:23:00|31315.6|31295.6|31319.1|31299.1|31319.6|31299.6|31314.9|31294.9|21
1645168990000|2022-02-18 07:23:10|31319.4|31299.4|31319.4|31299.4|31319.9|31299.9|31318.4|31298.4|18
1645169000000|2022-02-18 07:23:20|31319.5|31299.5|31318.2|31298.2|31319.5|31299.5|31318|31298|11
1645169010000|2022-02-18 07:23:30|31318.5|31298.5|31318.5|31298.5|31320.1|31300.1|31318.2|31298.2|11
1645169020000|2022-02-18 07:23:40|31318.8|31298.8|31316.3|31296.3|31318.8|31298.8|31314|31294|27
1645169030000|2022-02-18 07:23:50|31316.4|31296.4|31315.7|31295.7|31316.6|31296.6|31315.6|31295.6|10
1645169040000|2022-02-18 07:24:00|31316.2|31296.2|31313.2|31293.2|31316.2|31296.2|31313.2|31293.2|14
1645169050000|2022-02-18 07:24:10|31313.7|31293.7|31314.8|31294.8|31314.9|31294.9|31313.2|31293.2|8
1645169060000|2022-02-18 07:24:20|31314.7|31294.7|31315.1|31295.1|31315.4|31295.4|31314|31294|12
1645169070000|2022-02-18 07:24:30|31315|31295|31316.4|31296.4|31317.3|31297.3|31314.5|31294.5|22
1645169080000|2022-02-18 07:24:40|31316.1|31296.1|31318.5|31298.5|31320.1|31300.1|31315.3|31295.3|22
1645169090000|2022-02-18 07:24:50|31318.1|31298.1|31318.6|31298.6|31319.1|31299.1|31317.3|31297.3|22
1645169100000|2022-02-18 07:25:00|31318|31298|31318.5|31298.5|31318.9|31298.9|31317.8|31297.8|16
1645169110000|2022-02-18 07:25:10|31318.4|31298.4|31316.8|31296.8|31319.7|31299.7|31316.5|31296.5|24
1645169120000|2022-02-18 07:25:20|31318.7|31298.7|31318.5|31298.5|31323.4|31303.4|31316.5|31296.5|31
1645169130000|2022-02-18 07:25:30|31318.6|31298.6|31315.8|31295.8|31320.1|31300.1|31315.8|31295.8|25
1645169140000|2022-02-18 07:25:40|31315.7|31295.7|31316.4|31296.4|31317.1|31297.1|31315.1|31295.1|18
1645169150000|2022-02-18 07:25:50|31316.5|31296.5|31317.2|31297.2|31319.6|31299.6|31315.4|31295.4|20
1645169160000|2022-02-18 07:26:00|31316.6|31296.6|31321.6|31301.6|31322|31302|31316.6|31296.6|23
1645169170000|2022-02-18 07:26:10|31320.4|31300.4|31318.9|31298.9|31320.4|31300.4|31317.3|31297.3|21
1645169180000|2022-02-18 07:26:20|31317.8|31297.8|31319.7|31299.7|31321.6|31301.6|31317.7|31297.7|14
1645169190000|2022-02-18 07:26:30|31319.8|31299.8|31319.3|31299.3|31320.4|31300.4|31317.3|31297.3|21
1645169200000|2022-02-18 07:26:40|31317.6|31297.6|31319.6|31299.6|31319.8|31299.8|31317.6|31297.6|18
1645169210000|2022-02-18 07:26:50|31319.5|31299.5|31320.1|31300.1|31320.2|31300.2|31319.2|31299.2|17
1645169220000|2022-02-18 07:27:00|31320.6|31300.6|31320.4|31300.4|31323|31303|31320.2|31300.2|21
1645169230000|2022-02-18 07:27:10|31320.2|31300.2|31319.6|31299.6|31321|31301|31319.6|31299.6|21
1645169240000|2022-02-18 07:27:20|31319.8|31299.8|31321.1|31301.1|31323.1|31303.1|31319.6|31299.6|26
1645169250000|2022-02-18 07:27:30|31321.6|31301.6|31321.3|31301.3|31322.6|31302.6|31320.2|31300.2|13
1645169260000|2022-02-18 07:27:40|31320.5|31300.5|31320.2|31300.2|31322.5|31302.5|31318.8|31298.8|26
1645169270000|2022-02-18 07:27:50|31320.3|31300.3|31319.6|31299.6|31321.6|31301.6|31317.3|31297.3|17
1645169280000|2022-02-18 07:28:00|31321.1|31301.1|31323.8|31303.8|31325.3|31305.3|31316.2|31296.2|20
1645169290000|2022-02-18 07:28:10|31324|31304|31325|31305|31325|31305|31322.7|31302.7|10
1645169300000|2022-02-18 07:28:20|31325.2|31305.2|31327.6|31307.6|31328.6|31308.6|31323.2|31303.2|22
1645169310000|2022-02-18 07:28:30|31328.1|31308.1|31326.9|31306.9|31328.1|31308.1|31326|31306|17
1645169320000|2022-02-18 07:28:40|31325.8|31305.8|31323.6|31303.6|31327.5|31307.5|31323.6|31303.6|25
1645169330000|2022-02-18 07:28:50|31323.2|31303.2|31322.9|31302.9|31324.3|31304.3|31322.5|31302.5|10
1645169340000|2022-02-18 07:29:00|31322.8|31302.8|31324.6|31304.6|31325.7|31305.7|31322.8|31302.8|21
1645169350000|2022-02-18 07:29:10|31324.8|31304.8|31324.8|31304.8|31324.9|31304.9|31323.4|31303.4|15
1645169360000|2022-02-18 07:29:20|31324.7|31304.7|31324.1|31304.1|31324.7|31304.7|31323.6|31303.6|5
1645169370000|2022-02-18 07:29:30|31324.4|31304.4|31321.5|31301.5|31324.4|31304.4|31320.4|31300.4|23
1645169380000|2022-02-18 07:29:40|31321.8|31301.8|31322|31302|31324|31304|31321.3|31301.3|15
1645169390000|2022-02-18 07:29:50|31321.4|31301.4|31322.3|31302.3|31322.3|31302.3|31321.4|31301.4|9
1645169400000|2022-02-18 07:30:00|31322|31302|31326.9|31306.9|31329.4|31309.4|31322|31302|15
1645169410000|2022-02-18 07:30:10|31326.5|31306.5|31328.3|31308.3|31328.8|31308.8|31323.4|31303.4|22
1645169420000|2022-02-18 07:30:20|31325.8|31305.8|31325.6|31305.6|31325.8|31305.8|31325.6|31305.6|6
1645169430000|2022-02-18 07:30:30|31325.8|31305.8|31323.8|31303.8|31326.5|31306.5|31322.7|31302.7|21
1645169440000|2022-02-18 07:30:40|31323.7|31303.7|31326.5|31306.5|31326.5|31306.5|31323.4|31303.4|17
1645169450000|2022-02-18 07:30:50|31326.3|31306.3|31327.1|31307.1|31327.3|31307.3|31324.6|31304.6|16
1645169460000|2022-02-18 07:31:00|31327.6|31307.6|31327.8|31307.8|31329|31309|31323|31303|18
1645169470000|2022-02-18 07:31:10|31328|31308|31327.9|31307.9|31328.8|31308.8|31326.1|31306.1|17
1645169480000|2022-02-18 07:31:20|31328.2|31308.2|31328.2|31308.2|31328.3|31308.3|31326.5|31306.5|16
1645169490000|2022-02-18 07:31:30|31328.9|31308.9|31328.7|31308.7|31329.4|31309.4|31327|31307|9
1645169500000|2022-02-18 07:31:40|31327.6|31307.6|31329.6|31309.6|31333|31313|31327.6|31307.6|24
1645169510000|2022-02-18 07:31:50|31329.7|31309.7|31328.4|31308.4|31331.5|31311.5|31328.1|31308.1|18
1645169520000|2022-02-18 07:32:00|31328.5|31308.5|31329.3|31309.3|31330.4|31310.4|31328|31308|20
1645169530000|2022-02-18 07:32:10|31329.1|31309.1|31329.9|31309.9|31330.5|31310.5|31329.1|31309.1|13
1645169540000|2022-02-18 07:32:20|31330|31310|31329.4|31309.4|31330|31310|31329.3|31309.3|11
1645169550000|2022-02-18 07:32:30|31329.5|31309.5|31328.6|31308.6|31329.5|31309.5|31328.4|31308.4|11
1645169560000|2022-02-18 07:32:40|31328.5|31308.5|31331.5|31311.5|31331.5|31311.5|31328.5|31308.5|18
1645169570000|2022-02-18 07:32:50|31331.6|31311.6|31331.8|31311.8|31331.8|31311.8|31331.2|31311.2|9
1645169580000|2022-02-18 07:33:00|31331.7|31311.7|31331.2|31311.2|31332.9|31312.9|31331.2|31311.2|9
1645169590000|2022-02-18 07:33:10|31332.3|31312.3|31329|31309|31333|31313|31327.4|31307.4|22
1645169600000|2022-02-18 07:33:20|31328.6|31308.6|31327.7|31307.7|31330|31310|31327.3|31307.3|10
1645169610000|2022-02-18 07:33:30|31327.5|31307.5|31327.5|31307.5|31327.9|31307.9|31327.3|31307.3|11
1645169620000|2022-02-18 07:33:40|31327.9|31307.9|31327.7|31307.7|31327.9|31307.9|31327.4|31307.4|6
1645169630000|2022-02-18 07:33:50|31327.9|31307.9|31325.1|31305.1|31328.4|31308.4|31325.1|31305.1|21
1645169640000|2022-02-18 07:34:00|31324.8|31304.8|31325.5|31305.5|31327.1|31307.1|31323|31303|18
1645169650000|2022-02-18 07:34:10|31325.4|31305.4|31326.8|31306.8|31327.3|31307.3|31325.4|31305.4|9
1645169660000|2022-02-18 07:34:20|31326.6|31306.6|31326.6|31306.6|31327.6|31307.6|31326.6|31306.6|9
1645169670000|2022-02-18 07:34:30|31326.7|31306.7|31325.2|31305.2|31327.5|31307.5|31325|31305|19
1645169680000|2022-02-18 07:34:40|31325.1|31305.1|31323|31303|31325.2|31305.2|31321.6|31301.6|17
1645169690000|2022-02-18 07:34:50|31324|31304|31324.3|31304.3|31324.4|31304.4|31323.5|31303.5|12
1645169700000|2022-02-18 07:35:00|31323.9|31303.9|31320.6|31300.6|31324.1|31304.1|31320.4|31300.4|12
1645169710000|2022-02-18 07:35:10|31320.4|31300.4|31319.7|31299.7|31320.5|31300.5|31317.7|31297.7|24
1645169720000|2022-02-18 07:35:20|31320.9|31300.9|31313|31293|31320.9|31300.9|31311.5|31291.5|26
1645169730000|2022-02-18 07:35:30|31312.9|31292.9|31313.1|31293.1|31315.2|31295.2|31312.3|31292.3|25
1645169740000|2022-02-18 07:35:40|31313.5|31293.5|31313.7|31293.7|31313.9|31293.9|31313|31293|25
1645169750000|2022-02-18 07:35:50|31312.6|31292.6|31312.4|31292.4|31313.6|31293.6|31312.3|31292.3|23
1645169760000|2022-02-18 07:36:00|31312.7|31292.7|31312.1|31292.1|31313|31293|31312.1|31292.1|17
1645169770000|2022-02-18 07:36:10|31312.3|31292.3|31313.3|31293.3|31313.9|31293.9|31311.8|31291.8|13
1645169780000|2022-02-18 07:36:20|31313.6|31293.6|31311.9|31291.9|31314.2|31294.2|31311.5|31291.5|17
1645169790000|2022-02-18 07:36:30|31311.8|31291.8|31311.9|31291.9|31312.5|31292.5|31311.6|31291.6|9
1645169800000|2022-02-18 07:36:40|31311.6|31291.6|31312.5|31292.5|31316.4|31296.4|31311.6|31291.6|25
1645169810000|2022-02-18 07:36:50|31312.9|31292.9|31311.1|31291.1|31314.2|31294.2|31309.6|31289.6|29
1645169820000|2022-02-18 07:37:00|31309.6|31289.6|31310.4|31290.4|31311.5|31291.5|31309|31289|26
1645169830000|2022-02-18 07:37:10|31309.8|31289.8|31308.8|31288.8|31311.2|31291.2|31308.7|31288.7|20
1645169840000|2022-02-18 07:37:20|31309.7|31289.7|31309.3|31289.3|31310.3|31290.3|31307.8|31287.8|19
1645169850000|2022-02-18 07:37:30|31309.2|31289.2|31309|31289|31310.5|31290.5|31308.8|31288.8|17
1645169860000|2022-02-18 07:37:40|31308.9|31288.9|31309.6|31289.6|31310.3|31290.3|31308.6|31288.6|14
1645169870000|2022-02-18 07:37:50|31309.5|31289.5|31311.2|31291.2|31312.9|31292.9|31309.4|31289.4|16
1645169880000|2022-02-18 07:38:00|31310.8|31290.8|31310.9|31290.9|31312.9|31292.9|31307.7|31287.7|22
1645169890000|2022-02-18 07:38:10|31310.7|31290.7|31311.3|31291.3|31312|31292|31309.5|31289.5|18
1645169900000|2022-02-18 07:38:20|31311.4|31291.4|31312.7|31292.7|31312.8|31292.8|31311.4|31291.4|12
1645169910000|2022-02-18 07:38:30|31312|31292|31310.2|31290.2|31312.3|31292.3|31309.8|31289.8|25
1645169920000|2022-02-18 07:38:40|31310.3|31290.3|31311.7|31291.7|31311.7|31291.7|31309.7|31289.7|16
1645169930000|2022-02-18 07:38:50|31312|31292|31313|31293|31313.1|31293.1|31310.7|31290.7|19
1645169940000|2022-02-18 07:39:00|31312.4|31292.4|31312.5|31292.5|31313.2|31293.2|31312.2|31292.2|17
1645169950000|2022-02-18 07:39:10|31312.6|31292.6|31309.6|31289.6|31312.6|31292.6|31309.6|31289.6|18
1645169960000|2022-02-18 07:39:20|31309.9|31289.9|31310.5|31290.5|31311.7|31291.7|31309.4|31289.4|12
1645169970000|2022-02-18 07:39:30|31310.7|31290.7|31313.2|31293.2|31314.8|31294.8|31310.7|31290.7|21
1645169980000|2022-02-18 07:39:40|31313.3|31293.3|31310.9|31290.9|31313.8|31293.8|31310.5|31290.5|23
1645169990000|2022-02-18 07:39:50|31312.4|31292.4|31311.1|31291.1|31312.4|31292.4|31310.5|31290.5|16
1645170000000|2022-02-18 07:40:00|31311.8|31291.8|31311.7|31291.7|31312.1|31292.1|31310.3|31290.3|16
1645170010000|2022-02-18 07:40:10|31310.9|31290.9|31310.1|31290.1|31313.3|31293.3|31309.4|31289.4|17
1645170020000|2022-02-18 07:40:20|31310.7|31290.7|31312.5|31292.5|31314.3|31294.3|31309.8|31289.8|22
1645170030000|2022-02-18 07:40:30|31314.1|31294.1|31313.6|31293.6|31314.1|31294.1|31311.7|31291.7|18
1645170040000|2022-02-18 07:40:40|31313.7|31293.7|31314.1|31294.1|31314.8|31294.8|31312.7|31292.7|17
1645170050000|2022-02-18 07:40:50|31313.7|31293.7|31313.4|31293.4|31313.7|31293.7|31313.1|31293.1|6
1645170060000|2022-02-18 07:41:00|31313|31293|31314.8|31294.8|31314.9|31294.9|31312.8|31292.8|18
1645170070000|2022-02-18 07:41:10|31313.9|31293.9|31314.4|31294.4|31314.5|31294.5|31313.3|31293.3|13
1645170080000|2022-02-18 07:41:20|31313|31293|31312.4|31292.4|31314.7|31294.7|31312.4|31292.4|14
1645170090000|2022-02-18 07:41:30|31313.2|31293.2|31313.7|31293.7|31314.3|31294.3|31312|31292|13
1645170100000|2022-02-18 07:41:40|31313.8|31293.8|31313.5|31293.5|31314.1|31294.1|31313.1|31293.1|12
1645170110000|2022-02-18 07:41:50|31313.3|31293.3|31313.9|31293.9|31314.7|31294.7|31313.3|31293.3|11
1645170120000|2022-02-18 07:42:00|31314.4|31294.4|31315.7|31295.7|31316.6|31296.6|31312.9|31292.9|26
1645170130000|2022-02-18 07:42:10|31314.8|31294.8|31313.1|31293.1|31315.3|31295.3|31313.1|31293.1|18
1645170140000|2022-02-18 07:42:20|31313.5|31293.5|31313.9|31293.9|31314.5|31294.5|31312.8|31292.8|17
1645170150000|2022-02-18 07:42:30|31314.2|31294.2|31315.1|31295.1|31315.2|31295.2|31312.2|31292.2|13
1645170160000|2022-02-18 07:42:40|31314.6|31294.6|31313.6|31293.6|31314.7|31294.7|31313.3|31293.3|11
1645170170000|2022-02-18 07:42:50|31313.5|31293.5|31312.7|31292.7|31314|31294|31312.7|31292.7|10
1645170180000|2022-02-18 07:43:00|31312|31292|31312.4|31292.4|31314.7|31294.7|31311.2|31291.2|15
1645170190000|2022-02-18 07:43:10|31312.5|31292.5|31314.8|31294.8|31315|31295|31312.3|31292.3|18
1645170200000|2022-02-18 07:43:20|31314.7|31294.7|31313.1|31293.1|31314.7|31294.7|31312.7|31292.7|13
1645170210000|2022-02-18 07:43:30|31313.2|31293.2|31314.9|31294.9|31316.1|31296.1|31313.2|31293.2|24
1645170220000|2022-02-18 07:43:40|31314.2|31294.2|31313.4|31293.4|31315.5|31295.5|31312.9|31292.9|16
1645170230000|2022-02-18 07:43:50|31313.7|31293.7|31314|31294|31315.3|31295.3|31313.1|31293.1|20
1645170240000|2022-02-18 07:44:00|31314.7|31294.7|31313.9|31293.9|31316|31296|31313.9|31293.9|14
1645170250000|2022-02-18 07:44:10|31314.3|31294.3|31311.9|31291.9|31316.8|31296.8|31310.8|31290.8|30
1645170260000|2022-02-18 07:44:20|31312.2|31292.2|31314.3|31294.3|31314.4|31294.4|31312.2|31292.2|17
1645170270000|2022-02-18 07:44:30|31314|31294|31314.1|31294.1|31314.8|31294.8|31313.4|31293.4|14
1645170280000|2022-02-18 07:44:40|31313.2|31293.2|31312.5|31292.5|31313.7|31293.7|31312.5|31292.5|14
1645170290000|2022-02-18 07:44:50|31312.2|31292.2|31312|31292|31314.2|31294.2|31310.1|31290.1|20
1645170300000|2022-02-18 07:45:00|31311.4|31291.4|31310.8|31290.8|31312|31292|31310.8|31290.8|17
1645170310000|2022-02-18 07:45:10|31311.1|31291.1|31311.1|31291.1|31311.5|31291.5|31310.4|31290.4|18
1645170320000|2022-02-18 07:45:20|31311|31291|31311.2|31291.2|31312|31292|31310.6|31290.6|20
1645170330000|2022-02-18 07:45:30|31310.9|31290.9|31309.4|31289.4|31310.9|31290.9|31309.3|31289.3|11
1645170340000|2022-02-18 07:45:40|31309.5|31289.5|31309.7|31289.7|31310.6|31290.6|31309.5|31289.5|9
1645170350000|2022-02-18 07:45:50|31309.8|31289.8|31309.8|31289.8|31310.6|31290.6|31308|31288|22
1645170360000|2022-02-18 07:46:00|31310.2|31290.2|31309.5|31289.5|31310.9|31290.9|31308.4|31288.4|24
1645170370000|2022-02-18 07:46:10|31309.4|31289.4|31309.4|31289.4|31309.9|31289.9|31308.8|31288.8|13
1645170380000|2022-02-18 07:46:20|31309.6|31289.6|31308.2|31288.2|31310.3|31290.3|31307.7|31287.7|20
1645170390000|2022-02-18 07:46:30|31308.1|31288.1|31309|31289|31309.4|31289.4|31308.1|31288.1|20
1645170400000|2022-02-18 07:46:40|31310|31290|31310.3|31290.3|31310.3|31290.3|31309|31289|12
1645170410000|2022-02-18 07:46:50|31310|31290|31309.1|31289.1|31310|31290|31308.6|31288.6|19
1645170420000|2022-02-18 07:47:00|31309|31289|31310.8|31290.8|31310.8|31290.8|31309|31289|17
1645170430000|2022-02-18 07:47:10|31311.1|31291.1|31310.2|31290.2|31311.1|31291.1|31309.6|31289.6|16
1645170440000|2022-02-18 07:47:20|31310.3|31290.3|31310.1|31290.1|31310.5|31290.5|31309.8|31289.8|16
1645170450000|2022-02-18 07:47:30|31310.4|31290.4|31309.8|31289.8|31310.5|31290.5|31309.4|31289.4|14
1645170460000|2022-02-18 07:47:40|31311.5|31291.5|31309|31289|31311.5|31291.5|31308.6|31288.6|14
1645170470000|2022-02-18 07:47:50|31309.7|31289.7|31308.6|31288.6|31309.7|31289.7|31307.8|31287.8|14
1645170480000|2022-02-18 07:48:00|31307.5|31287.5|31308.7|31288.7|31308.7|31288.7|31307.5|31287.5|15
1645170490000|2022-02-18 07:48:10|31308|31288|31308.6|31288.6|31308.6|31288.6|31308|31288|13
1645170500000|2022-02-18 07:48:20|31308.7|31288.7|31308.9|31288.9|31309|31289|31308.3|31288.3|8
1645170510000|2022-02-18 07:48:30|31308.4|31288.4|31310|31290|31310|31290|31307.4|31287.4|15
1645170520000|2022-02-18 07:48:40|31309.6|31289.6|31310.2|31290.2|31311.2|31291.2|31308.1|31288.1|24
1645170530000|2022-02-18 07:48:50|31310|31290|31309.9|31289.9|31310.9|31290.9|31309.2|31289.2|14
1645170540000|2022-02-18 07:49:00|31309.3|31289.3|31308.7|31288.7|31309.4|31289.4|31307.1|31287.1|21
1645170550000|2022-02-18 07:49:10|31308.6|31288.6|31308.8|31288.8|31309.3|31289.3|31307.6|31287.6|12
1645170560000|2022-02-18 07:49:20|31309|31289|31312|31292|31313.8|31293.8|31309|31289|21
1645170570000|2022-02-18 07:49:30|31312.1|31292.1|31311.9|31291.9|31313.1|31293.1|31311.2|31291.2|16
1645170580000|2022-02-18 07:49:40|31311.7|31291.7|31311.8|31291.8|31313.3|31293.3|31311.5|31291.5|16
1645170590000|2022-02-18 07:49:50|31311.7|31291.7|31314.7|31294.7|31314.7|31294.7|31311.7|31291.7|15
1645170600000|2022-02-18 07:50:00|31315.3|31295.3|31313.8|31293.8|31316|31296|31313.1|31293.1|25
1645170610000|2022-02-18 07:50:10|31314|31294|31314.5|31294.5|31314.6|31294.6|31312.6|31292.6|22
1645170620000|2022-02-18 07:50:20|31313.4|31293.4|31313|31293|31313.6|31293.6|31312.2|31292.2|22
1645170630000|2022-02-18 07:50:30|31312.9|31292.9|31314.6|31294.6|31314.7|31294.7|31312.2|31292.2|20
1645170640000|2022-02-18 07:50:40|31314.7|31294.7|31313.7|31293.7|31314.8|31294.8|31313|31293|26
1645170650000|2022-02-18 07:50:50|31313.4|31293.4|31315|31295|31315.6|31295.6|31313.4|31293.4|17
1645170660000|2022-02-18 07:51:00|31314.8|31294.8|31313.4|31293.4|31315.6|31295.6|31312.3|31292.3|26
1645170670000|2022-02-18 07:51:10|31313.2|31293.2|31313.8|31293.8|31314.5|31294.5|31312.4|31292.4|18
1645170680000|2022-02-18 07:51:20|31313.6|31293.6|31314|31294|31314.6|31294.6|31313.4|31293.4|21
1645170690000|2022-02-18 07:51:30|31313.8|31293.8|31314.7|31294.7|31315.3|31295.3|31313.8|31293.8|23
1645170700000|2022-02-18 07:51:40|31314.4|31294.4|31315.4|31295.4|31315.5|31295.5|31314.2|31294.2|16
1645170710000|2022-02-18 07:51:50|31315.2|31295.2|31315.3|31295.3|31317.9|31297.9|31315.1|31295.1|10
1645170720000|2022-02-18 07:52:00|31315.4|31295.4|31316.5|31296.5|31317.4|31297.4|31315.1|31295.1|18
1645170730000|2022-02-18 07:52:10|31317.1|31297.1|31316.6|31296.6|31317.6|31297.6|31311.4|31291.4|26
1645170740000|2022-02-18 07:52:20|31313.6|31293.6|31314.7|31294.7|31314.9|31294.9|31313|31293|20
1645170750000|2022-02-18 07:52:30|31314.8|31294.8|31315.4|31295.4|31316.6|31296.6|31314.6|31294.6|20
1645170760000|2022-02-18 07:52:40|31315.2|31295.2|31317|31297|31317.5|31297.5|31314.3|31294.3|19
1645170770000|2022-02-18 07:52:50|31316.2|31296.2|31316.2|31296.2|31317.9|31297.9|31314.5|31294.5|20
1645170780000|2022-02-18 07:53:00|31317|31297|31315.8|31295.8|31318.9|31298.9|31315.4|31295.4|24
1645170790000|2022-02-18 07:53:10|31315.9|31295.9|31316.5|31296.5|31317.1|31297.1|31315.4|31295.4|16
1645170800000|2022-02-18 07:53:20|31315.9|31295.9|31315.1|31295.1|31316.2|31296.2|31315|31295|13
1645170810000|2022-02-18 07:53:30|31315.4|31295.4|31314.8|31294.8|31318.4|31298.4|31313.5|31293.5|22
1645170820000|2022-02-18 07:53:40|31315.1|31295.1|31316.4|31296.4|31317.5|31297.5|31313.7|31293.7|24
1645170830000|2022-02-18 07:53:50|31316.3|31296.3|31316.8|31296.8|31316.9|31296.9|31315.2|31295.2|18
1645170840000|2022-02-18 07:54:00|31316.4|31296.4|31314.5|31294.5|31316.4|31296.4|31313.8|31293.8|21
1645170850000|2022-02-18 07:54:10|31314.3|31294.3|31315.3|31295.3|31317.1|31297.1|31313.9|31293.9|20
1645170860000|2022-02-18 07:54:20|31314.3|31294.3|31314.6|31294.6|31316.2|31296.2|31314.3|31294.3|22
1645170870000|2022-02-18 07:54:30|31314.4|31294.4|31313.8|31293.8|31315.9|31295.9|31313.4|31293.4|18
1645170880000|2022-02-18 07:54:40|31313.9|31293.9|31313.1|31293.1|31314.3|31294.3|31313.1|31293.1|19
1645170890000|2022-02-18 07:54:50|31313.4|31293.4|31315.5|31295.5|31317.1|31297.1|31313.1|31293.1|24
1645170900000|2022-02-18 07:55:00|31315.1|31295.1|31315.4|31295.4|31316.2|31296.2|31313.4|31293.4|20
1645170910000|2022-02-18 07:55:10|31315.3|31295.3|31316.4|31296.4|31319.1|31299.1|31313.9|31293.9|26
1645170920000|2022-02-18 07:55:20|31316.6|31296.6|31316.5|31296.5|31318.3|31298.3|31314.6|31294.6|25
1645170930000|2022-02-18 07:55:30|31316|31296|31314.9|31294.9|31317.2|31297.2|31314.6|31294.6|20
1645170940000|2022-02-18 07:55:40|31315.1|31295.1|31313.2|31293.2|31315.4|31295.4|31312.9|31292.9|17
1645170950000|2022-02-18 07:55:50|31313.6|31293.6|31314.6|31294.6|31314.9|31294.9|31313.1|31293.1|16
1645170960000|2022-02-18 07:56:00|31314.4|31294.4|31317.3|31297.3|31317.8|31297.8|31311.9|31291.9|19
1645170970000|2022-02-18 07:56:10|31317.2|31297.2|31313.4|31293.4|31318|31298|31313.3|31293.3|11
1645170980000|2022-02-18 07:56:20|31312.9|31292.9|31315|31295|31315.7|31295.7|31312.9|31292.9|16
1645170990000|2022-02-18 07:56:30|31314.7|31294.7|31315.2|31295.2|31318.1|31298.1|31314.4|31294.4|30
1645171000000|2022-02-18 07:56:40|31315.5|31295.5|31316.3|31296.3|31318.2|31298.2|31315.1|31295.1|19
1645171010000|2022-02-18 07:56:50|31316|31296|31315.5|31295.5|31318.7|31298.7|31315.1|31295.1|30
1645171020000|2022-02-18 07:57:00|31315.2|31295.2|31315.1|31295.1|31317.2|31297.2|31314.9|31294.9|24
1645171030000|2022-02-18 07:57:10|31315|31295|31319.6|31299.6|31320.3|31300.3|31314.7|31294.7|26
1645171040000|2022-02-18 07:57:20|31319.1|31299.1|31316.8|31296.8|31319.4|31299.4|31316.1|31296.1|22
1645171050000|2022-02-18 07:57:30|31318.6|31298.6|31317.6|31297.6|31319|31299|31316.2|31296.2|32
1645171060000|2022-02-18 07:57:40|31317.2|31297.2|31316.9|31296.9|31320.4|31300.4|31315.8|31295.8|23
1645171070000|2022-02-18 07:57:50|31317.1|31297.1|31340.2|31320.2|31342.2|31322.2|31316.8|31296.8|35
1645171080000|2022-02-18 07:58:00|31340|31320|31337.9|31317.9|31342.1|31322.1|31336.4|31316.4|33
1645171090000|2022-02-18 07:58:10|31337.7|31317.7|31328.7|31308.7|31339.1|31319.1|31327.4|31307.4|33
1645171100000|2022-02-18 07:58:20|31327.9|31307.9|31330.4|31310.4|31331.5|31311.5|31326.8|31306.8|21
1645171110000|2022-02-18 07:58:30|31330.6|31310.6|31332.8|31312.8|31332.8|31312.8|31330|31310|27
1645171120000|2022-02-18 07:58:40|31332.5|31312.5|31326.2|31306.2|31332.5|31312.5|31326.2|31306.2|24
1645171130000|2022-02-18 07:58:50|31330.5|31310.5|31329.1|31309.1|31332.1|31312.1|31327.2|31307.2|29
1645171140000|2022-02-18 07:59:00|31329.3|31309.3|31326.9|31306.9|31330.2|31310.2|31326.9|31306.9|25
1645171150000|2022-02-18 07:59:10|31325.6|31305.6|31331.6|31311.6|31332.3|31312.3|31325|31305|30
1645171160000|2022-02-18 07:59:20|31331.2|31311.2|31330.7|31310.7|31332.5|31312.5|31330.7|31310.7|23
1645171170000|2022-02-18 07:59:30|31330.8|31310.8|31328.2|31308.2|31331.1|31311.1|31326.6|31306.6|24
1645171180000|2022-02-18 07:59:40|31328.4|31308.4|31329.4|31309.4|31329.4|31309.4|31326.8|31306.8|14
1645171190000|2022-02-18 07:59:50|31328.3|31308.3|31327.7|31307.7|31329.5|31309.5|31326.3|31306.3|25
1645171200000|2022-02-18 08:00:00|31328.1|31308.1|31321.5|31301.5|31328.1|31308.1|31317.9|31297.9|37
1645171210000|2022-02-18 08:00:10|31320.8|31300.8|31322.3|31302.3|31325.2|31305.2|31319.9|31299.9|33
1645171220000|2022-02-18 08:00:20|31322.6|31302.6|31319.8|31299.8|31323.4|31303.4|31319.8|31299.8|31
1645171230000|2022-02-18 08:00:30|31319.9|31299.9|31320.1|31300.1|31322.4|31302.4|31318.2|31298.2|27
1645171240000|2022-02-18 08:00:40|31319.6|31299.6|31321.8|31301.8|31324.3|31304.3|31318|31298|26
1645171250000|2022-02-18 08:00:50|31320.5|31300.5|31319.7|31299.7|31321.4|31301.4|31318.8|31298.8|27
1645171260000|2022-02-18 08:01:00|31319.3|31299.3|31319.6|31299.6|31320.9|31300.9|31318.8|31298.8|24
1645171270000|2022-02-18 08:01:10|31319.5|31299.5|31318.9|31298.9|31319.6|31299.6|31318.6|31298.6|15
1645171280000|2022-02-18 08:01:20|31319.1|31299.1|31320.1|31300.1|31320.3|31300.3|31318|31298|13
1645171290000|2022-02-18 08:01:30|31320|31300|31318.7|31298.7|31320|31300|31318.4|31298.4|19
1645171300000|2022-02-18 08:01:40|31318.9|31298.9|31319.6|31299.6|31319.6|31299.6|31317.9|31297.9|10
1645171310000|2022-02-18 08:01:50|31319.4|31299.4|31320.1|31300.1|31320.7|31300.7|31317.6|31297.6|22
1645171320000|2022-02-18 08:02:00|31320.4|31300.4|31323.6|31303.6|31324.9|31304.9|31320.3|31300.3|28
1645171330000|2022-02-18 08:02:10|31323.7|31303.7|31323.2|31303.2|31323.7|31303.7|31322.5|31302.5|14
1645171340000|2022-02-18 08:02:20|31324.2|31304.2|31322.8|31302.8|31324.2|31304.2|31322.8|31302.8|15
1645171350000|2022-02-18 08:02:30|31323.1|31303.1|31322.7|31302.7|31323.1|31303.1|31321.7|31301.7|12
1645171360000|2022-02-18 08:02:40|31323.4|31303.4|31321.3|31301.3|31323.4|31303.4|31321.3|31301.3|17
1645171370000|2022-02-18 08:02:50|31321.4|31301.4|31319.7|31299.7|31321.4|31301.4|31319.7|31299.7|11
1645171380000|2022-02-18 08:03:00|31320.2|31300.2|31317.9|31297.9|31320.6|31300.6|31317.1|31297.1|22
1645171390000|2022-02-18 08:03:10|31318|31298|31318.6|31298.6|31320.1|31300.1|31317.9|31297.9|15
1645171400000|2022-02-18 08:03:20|31318.9|31298.9|31320.4|31300.4|31320.8|31300.8|31318.7|31298.7|9
1645171410000|2022-02-18 08:03:30|31320.7|31300.7|31318.9|31298.9|31320.7|31300.7|31318.6|31298.6|18
1645171420000|2022-02-18 08:03:40|31319.3|31299.3|31323.1|31303.1|31323.8|31303.8|31319.3|31299.3|21
1645171430000|2022-02-18 08:03:50|31322.9|31302.9|31319.8|31299.8|31322.9|31302.9|31318.3|31298.3|16
1645171440000|2022-02-18 08:04:00|31319.5|31299.5|31324|31304|31325.1|31305.1|31318.4|31298.4|22
1645171450000|2022-02-18 08:04:10|31322.9|31302.9|31323.3|31303.3|31324.6|31304.6|31321.7|31301.7|20
1645171460000|2022-02-18 08:04:20|31323.4|31303.4|31323.2|31303.2|31325.4|31305.4|31323.2|31303.2|12
1645171470000|2022-02-18 08:04:30|31323.6|31303.6|31325.3|31305.3|31326|31306|31323.6|31303.6|13
1645171480000|2022-02-18 08:04:40|31325.6|31305.6|31325.6|31305.6|31326.1|31306.1|31325.4|31305.4|9
1645171490000|2022-02-18 08:04:50|31325.5|31305.5|31325.6|31305.6|31328.6|31308.6|31323.6|31303.6|22
1645171500000|2022-02-18 08:05:00|31325.4|31305.4|31324.9|31304.9|31326.7|31306.7|31324.9|31304.9|17
1645171510000|2022-02-18 08:05:10|31325.3|31305.3|31325.6|31305.6|31326.9|31306.9|31324.7|31304.7|12
1645171520000|2022-02-18 08:05:20|31325.5|31305.5|31327.1|31307.1|31327.1|31307.1|31323|31303|22
1645171530000|2022-02-18 08:05:30|31327.9|31307.9|31327.8|31307.8|31328.3|31308.3|31327.4|31307.4|13
1645171540000|2022-02-18 08:05:40|31328|31308|31329.9|31309.9|31330.6|31310.6|31328|31308|24
1645171550000|2022-02-18 08:05:50|31329.2|31309.2|31334.5|31314.5|31335|31315|31329.2|31309.2|30
1645171560000|2022-02-18 08:06:00|31333.9|31313.9|31337.1|31317.1|31338.2|31318.2|31333.8|31313.8|24
1645171570000|2022-02-18 08:06:10|31337|31317|31339.7|31319.7|31340.1|31320.1|31337|31317|22
1645171580000|2022-02-18 08:06:20|31338.7|31318.7|31340.7|31320.7|31341.3|31321.3|31338.2|31318.2|23
1645171590000|2022-02-18 08:06:30|31340.6|31320.6|31340.6|31320.6|31341.4|31321.4|31339.9|31319.9|26
1645171600000|2022-02-18 08:06:40|31340.5|31320.5|31341.8|31321.8|31342.7|31322.7|31339.4|31319.4|22
1645171610000|2022-02-18 08:06:50|31342.3|31322.3|31342.3|31322.3|31343.9|31323.9|31341.7|31321.7|30
1645171620000|2022-02-18 08:07:00|31342.6|31322.6|31344.3|31324.3|31346.3|31326.3|31341.1|31321.1|27
1645171630000|2022-02-18 08:07:10|31343.5|31323.5|31343.6|31323.6|31344.2|31324.2|31342.3|31322.3|29
1645171640000|2022-02-18 08:07:20|31343.5|31323.5|31344.7|31324.7|31345.6|31325.6|31342.8|31322.8|18
1645171650000|2022-02-18 08:07:30|31343.7|31323.7|31339.8|31319.8|31345.2|31325.2|31338|31318|30
1645171660000|2022-02-18 08:07:40|31340.2|31320.2|31338|31318|31341.4|31321.4|31337.4|31317.4|30
1645171670000|2022-02-18 08:07:50|31337.7|31317.7|31335.9|31315.9|31339|31319|31334.9|31314.9|28
1645171680000|2022-02-18 08:08:00|31335.7|31315.7|31336|31316|31337.2|31317.2|31335.7|31315.7|21
1645171690000|2022-02-18 08:08:10|31336.1|31316.1|31333.3|31313.3|31336.1|31316.1|31332.8|31312.8|22
1645171700000|2022-02-18 08:08:20|31333.4|31313.4|31335.6|31315.6|31335.8|31315.8|31333.2|31313.2|19
1645171710000|2022-02-18 08:08:30|31335.5|31315.5|31340.5|31320.5|31340.5|31320.5|31334.8|31314.8|28
1645171720000|2022-02-18 08:08:40|31340.4|31320.4|31341.4|31321.4|31341.4|31321.4|31337.8|31317.8|23
1645171730000|2022-02-18 08:08:50|31340.3|31320.3|31338.9|31318.9|31341.3|31321.3|31337.4|31317.4|24
1645171740000|2022-02-18 08:09:00|31338.7|31318.7|31340.2|31320.2|31340.2|31320.2|31338.3|31318.3|21
1645171750000|2022-02-18 08:09:10|31340|31320|31344.7|31324.7|31345.6|31325.6|31339.7|31319.7|17
1645171760000|2022-02-18 08:09:20|31344.3|31324.3|31342.1|31322.1|31344.6|31324.6|31342.1|31322.1|25
1645171770000|2022-02-18 08:09:30|31342.2|31322.2|31343.9|31323.9|31343.9|31323.9|31341.6|31321.6|21
1645171780000|2022-02-18 08:09:40|31346.1|31326.1|31345.4|31325.4|31346.1|31326.1|31344.6|31324.6|8
1645171790000|2022-02-18 08:09:50|31345.2|31325.2|31346.7|31326.7|31346.9|31326.9|31344.9|31324.9|26
1645171800000|2022-02-18 08:10:00|31346.6|31326.6|31343.5|31323.5|31346.6|31326.6|31343.5|31323.5|16
1645171810000|2022-02-18 08:10:10|31342.5|31322.5|31342.6|31322.6|31343.5|31323.5|31342.3|31322.3|16
1645171820000|2022-02-18 08:10:20|31341.2|31321.2|31342.6|31322.6|31342.8|31322.8|31341.2|31321.2|17
1645171830000|2022-02-18 08:10:30|31342.2|31322.2|31338.4|31318.4|31342.7|31322.7|31338.4|31318.4|20
1645171840000|2022-02-18 08:10:40|31338.3|31318.3|31335.4|31315.4|31338.6|31318.6|31334.9|31314.9|22
1645171850000|2022-02-18 08:10:50|31335.2|31315.2|31338.4|31318.4|31339.1|31319.1|31335.2|31315.2|25
1645171860000|2022-02-18 08:11:00|31339.5|31319.5|31337.2|31317.2|31339.5|31319.5|31337.2|31317.2|20
1645171870000|2022-02-18 08:11:10|31337.3|31317.3|31334.6|31314.6|31337.3|31317.3|31334.6|31314.6|12
1645171880000|2022-02-18 08:11:20|31334.7|31314.7|31431.5|31350.7|31431.5|31357.8|31331.7|31311.7|27
1645171890000|2022-02-18 08:11:30|31425.1|31351.9|31405.5|31341.7|31425.1|31370.3|31383.4|31340.2|33
1645171900000|2022-02-18 08:11:40|31404.9|31354.9|31398.1|31348.1|31414.4|31363.4|31383.1|31341.9|28
1645171910000|2022-02-18 08:11:50|31400|31350|31398.3|31348.3|31401|31350.4|31397.6|31344.4|29
1645171920000|2022-02-18 08:12:00|31397.8|31347.8|31396.8|31346.8|31401.9|31348.5|31396.5|31345.4|28
1645171930000|2022-02-18 08:12:10|31396.6|31346.6|31382.9|31362.9|31398.2|31363.7|31382.7|31346.6|15
1645171940000|2022-02-18 08:12:20|31382.8|31362.8|31382.2|31362.2|31388.7|31368.7|31380.3|31360.3|23
1645171950000|2022-02-18 08:12:30|31382|31362|31385.5|31365.5|31386.2|31366.2|31380.2|31360.2|23
1645171960000|2022-02-18 08:12:40|31385|31365|31380.2|31360.2|31385|31365|31378.7|31358.7|31
1645171970000|2022-02-18 08:12:50|31379.3|31359.3|31380.4|31360.4|31381.8|31361.8|31375.6|31355.6|34
1645171980000|2022-02-18 08:13:00|31380.5|31360.5|31381.4|31361.4|31383.4|31363.4|31379.4|31359.4|28
1645171990000|2022-02-18 08:13:10|31381.5|31361.5|31379.5|31359.5|31381.6|31361.6|31376.4|31356.4|14
1645172000000|2022-02-18 08:13:20|31376.6|31356.6|31374.8|31354.8|31380.1|31360.1|31374.6|31354.6|27
1645172010000|2022-02-18 08:13:30|31375|31355|31378.8|31358.8|31378.8|31358.8|31373.9|31353.9|25
1645172020000|2022-02-18 08:13:40|31379.9|31359.9|31384.6|31364.6|31386.4|31366.4|31378.5|31358.5|27
1645172030000|2022-02-18 08:13:50|31384.5|31364.5|31375.4|31355.4|31385.6|31365.6|31371.2|31351.2|28
1645172040000|2022-02-18 08:14:00|31375.6|31355.6|31376|31356|31376.4|31356.4|31374.9|31354.9|17
1645172050000|2022-02-18 08:14:10|31375.8|31355.8|31371.8|31351.8|31375.8|31355.8|31370.4|31350.4|20
1645172060000|2022-02-18 08:14:20|31371.7|31351.7|31369.6|31349.6|31372.6|31352.6|31369.3|31349.3|24
1645172070000|2022-02-18 08:14:30|31369.1|31349.1|31367.9|31347.9|31370.7|31350.7|31366.6|31346.6|19
1645172080000|2022-02-18 08:14:40|31367.2|31347.2|31369.7|31349.7|31371|31351|31367.2|31347.2|21
1645172090000|2022-02-18 08:14:50|31369.4|31349.4|31371.6|31351.6|31375.1|31355.1|31369.1|31349.1|23
1645172100000|2022-02-18 08:15:00|31375.1|31355.1|31373.5|31353.5|31376|31356|31372.5|31352.5|29
1645172110000|2022-02-18 08:15:10|31373.7|31353.7|31373.1|31353.1|31375.3|31355.3|31372.2|31352.2|19
1645172120000|2022-02-18 08:15:20|31373.5|31353.5|31367.2|31347.2|31374.1|31354.1|31367.2|31347.2|22
1645172130000|2022-02-18 08:15:30|31368.3|31348.3|31367.7|31347.7|31370.8|31350.8|31365.7|31345.7|29
1645172140000|2022-02-18 08:15:40|31368.3|31348.3|31367.7|31347.7|31368.9|31348.9|31366.7|31346.7|21
1645172150000|2022-02-18 08:15:50|31367.5|31347.5|31370.3|31350.3|31372.7|31352.7|31367.5|31347.5|26
1645172160000|2022-02-18 08:16:00|31369.3|31349.3|31371|31351|31371.7|31351.7|31368.8|31348.8|24
1645172170000|2022-02-18 08:16:10|31370.6|31350.6|31371|31351|31371.3|31351.3|31370|31350|23
1645172180000|2022-02-18 08:16:20|31371.4|31351.4|31369.5|31349.5|31371.7|31351.7|31369.5|31349.5|19
1645172190000|2022-02-18 08:16:30|31369.6|31349.6|31368.8|31348.8|31369.9|31349.9|31368.3|31348.3|16
1645172200000|2022-02-18 08:16:40|31368.7|31348.7|31369.1|31349.1|31369.9|31349.9|31368.6|31348.6|20
1645172210000|2022-02-18 08:16:50|31369|31349|31369.9|31349.9|31370.7|31350.7|31367.5|31347.5|17
1645172220000|2022-02-18 08:17:00|31369.7|31349.7|31369.3|31349.3|31371.2|31351.2|31367.5|31347.5|22
1645172230000|2022-02-18 08:17:10|31369.2|31349.2|31365.8|31345.8|31369.6|31349.6|31364.8|31344.8|20
1645172240000|2022-02-18 08:17:20|31365.9|31345.9|31365.2|31345.2|31366.8|31346.8|31361.4|31341.4|31
1645172250000|2022-02-18 08:17:30|31365.4|31345.4|31364.8|31344.8|31366.6|31346.6|31364.1|31344.1|15
1645172260000|2022-02-18 08:17:40|31364.6|31344.6|31362.2|31342.2|31365|31345|31362.1|31342.1|23
1645172270000|2022-02-18 08:17:50|31361.8|31341.8|31361.4|31341.4|31362.9|31342.9|31360.3|31340.3|19
1645172280000|2022-02-18 08:18:00|31361.9|31341.9|31362.6|31342.6|31363|31343|31359.2|31339.2|27
1645172290000|2022-02-18 08:18:10|31362.2|31342.2|31361.7|31341.7|31364|31344|31361.7|31341.7|21
1645172300000|2022-02-18 08:18:20|31360.7|31340.7|31361.4|31341.4|31362.4|31342.4|31358.4|31338.4|22
1645172310000|2022-02-18 08:18:30|31361.5|31341.5|31359.3|31339.3|31361.7|31341.7|31359.1|31339.1|30
1645172320000|2022-02-18 08:18:40|31359.7|31339.7|31361.3|31341.3|31361.8|31341.8|31359.7|31339.7|21
1645172330000|2022-02-18 08:18:50|31360.5|31340.5|31363|31343|31365.1|31345.1|31360.5|31340.5|31
1645172340000|2022-02-18 08:19:00|31363.2|31343.2|31362.2|31342.2|31363.2|31343.2|31360.6|31340.6|22
1645172350000|2022-02-18 08:19:10|31362|31342|31362.3|31342.3|31363.4|31343.4|31361.9|31341.9|20
1645172360000|2022-02-18 08:19:20|31361.6|31341.6|31360|31340|31361.9|31341.9|31358.5|31338.5|28
1645172370000|2022-02-18 08:19:30|31359|31339|31360.3|31340.3|31360.8|31340.8|31359|31339|27
1645172380000|2022-02-18 08:19:40|31360.7|31340.7|31356.9|31336.9|31362.8|31342.8|31356.8|31336.8|25
1645172390000|2022-02-18 08:19:50|31356.3|31336.3|31359.6|31339.6|31359.9|31339.9|31356.3|31336.3|28
1645172400000|2022-02-18 08:20:00|31359.2|31339.2|31359.4|31339.4|31360.3|31340.3|31357.3|31337.3|22
1645172410000|2022-02-18 08:20:10|31359.8|31339.8|31358|31338|31359.8|31339.8|31358|31338|19
1645172420000|2022-02-18 08:20:20|31358.1|31338.1|31359.9|31339.9|31360.1|31340.1|31357.5|31337.5|18
1645172430000|2022-02-18 08:20:30|31359|31339|31359|31339|31359|31339|31357.8|31337.8|11
1645172440000|2022-02-18 08:20:40|31357.8|31337.8|31357.3|31337.3|31360.7|31340.7|31356|31336|24
1645172450000|2022-02-18 08:20:50|31356.9|31336.9|31360.2|31340.2|31360.2|31340.2|31356.4|31336.4|18
1645172460000|2022-02-18 08:21:00|31360.5|31340.5|31364.2|31344.2|31366.7|31346.7|31359.8|31339.8|31
1645172470000|2022-02-18 08:21:10|31364.3|31344.3|31365.1|31345.1|31368|31348|31364.1|31344.1|18
1645172480000|2022-02-18 08:21:20|31365.2|31345.2|31364.5|31344.5|31365.5|31345.5|31364.3|31344.3|19
1645172490000|2022-02-18 08:21:30|31365|31345|31356.9|31336.9|31365|31345|31355.3|31335.3|25
1645172500000|2022-02-18 08:21:40|31358.8|31338.8|31357|31337|31358.8|31338.8|31356.7|31336.7|18
1645172510000|2022-02-18 08:21:50|31357.1|31337.1|31359|31339|31360.2|31340.2|31356.2|31336.2|27
1645172520000|2022-02-18 08:22:00|31358.9|31338.9|31356.9|31336.9|31361.1|31341.1|31355.4|31335.4|33
1645172530000|2022-02-18 08:22:10|31357.1|31337.1|31361|31341|31363|31343|31355.7|31335.7|36
1645172540000|2022-02-18 08:22:20|31360.5|31340.5|31360|31340|31361.5|31341.5|31359.4|31339.4|31
1645172550000|2022-02-18 08:22:30|31359.5|31339.5|31357.7|31337.7|31360.5|31340.5|31355.5|31335.5|30
1645172560000|2022-02-18 08:22:40|31358.1|31338.1|31359.3|31339.3|31359.8|31339.8|31355.1|31335.1|27
1645172570000|2022-02-18 08:22:50|31359.2|31339.2|31358.4|31338.4|31359.4|31339.4|31358.4|31338.4|14
1645172580000|2022-02-18 08:23:00|31358.5|31338.5|31361.4|31341.4|31364|31344|31358.5|31338.5|24
1645172590000|2022-02-18 08:23:10|31361.7|31341.7|31361.3|31341.3|31364|31344|31360.3|31340.3|33
1645172600000|2022-02-18 08:23:20|31361.1|31341.1|31356.9|31336.9|31362.3|31342.3|31356.5|31336.5|33
1645172610000|2022-02-18 08:23:30|31357.3|31337.3|31358.4|31338.4|31358.4|31338.4|31356.7|31336.7|17
1645172620000|2022-02-18 08:23:40|31358.6|31338.6|31357.2|31337.2|31359.7|31339.7|31356|31336|20
1645172630000|2022-02-18 08:23:50|31359.6|31339.6|31342.1|31322.1|31359.6|31339.6|31342.1|31322.1|37
1645172640000|2022-02-18 08:24:00|31342|31322|31329.6|31309.6|31343.6|31323.6|31329|31309|34
1645172650000|2022-02-18 08:24:10|31328.9|31308.9|31331.3|31311.3|31332.2|31312.2|31328.5|31308.5|26
1645172660000|2022-02-18 08:24:20|31330.9|31310.9|31331.3|31311.3|31332.5|31312.5|31329.1|31309.1|32
1645172670000|2022-02-18 08:24:30|31331.9|31311.9|31331.8|31311.8|31331.9|31311.9|31329.2|31309.2|26
1645172680000|2022-02-18 08:24:40|31332.1|31312.1|31330.7|31310.7|31332.1|31312.1|31330.4|31310.4|17
1645172690000|2022-02-18 08:24:50|31330.9|31310.9|31330.8|31310.8|31332.1|31312.1|31328.7|31308.7|19
1645172700000|2022-02-18 08:25:00|31330.4|31310.4|31327|31307|31332|31312|31327|31307|25
1645172710000|2022-02-18 08:25:10|31326.4|31306.4|31333.7|31313.7|31333.7|31313.7|31326.4|31306.4|29
1645172720000|2022-02-18 08:25:20|31333.9|31313.9|31341.2|31321.2|31341.2|31321.2|31331.9|31311.9|39
1645172730000|2022-02-18 08:25:30|31339.5|31319.5|31357.2|31337.2|31358.2|31338.2|31339.5|31319.5|34
1645172740000|2022-02-18 08:25:40|31360.4|31340.4|31362|31342|31366.7|31346.7|31360.2|31340.2|27
1645172750000|2022-02-18 08:25:50|31362.1|31342.1|31357.2|31337.2|31362.1|31342.1|31357.2|31337.2|29
1645172760000|2022-02-18 08:26:00|31357.1|31337.1|31357.5|31337.5|31358.1|31338.1|31357|31337|17
1645172770000|2022-02-18 08:26:10|31357|31337|31356.4|31336.4|31357.6|31337.6|31354.7|31334.7|22
1645172780000|2022-02-18 08:26:20|31357.6|31337.6|31359.3|31339.3|31360.7|31340.7|31355.4|31335.4|28
1645172790000|2022-02-18 08:26:30|31359.8|31339.8|31357.4|31337.4|31359.9|31339.9|31356.9|31336.9|27
1645172800000|2022-02-18 08:26:40|31357.7|31337.7|31357.3|31337.3|31357.9|31337.9|31357.2|31337.2|14
1645172810000|2022-02-18 08:26:50|31357.4|31337.4|31357.7|31337.7|31357.8|31337.8|31357.1|31337.1|17
1645172820000|2022-02-18 08:27:00|31357.8|31337.8|31355.3|31335.3|31357.8|31337.8|31354.6|31334.6|21
1645172830000|2022-02-18 08:27:10|31355.2|31335.2|31356|31336|31357.1|31337.1|31354.8|31334.8|20
1645172840000|2022-02-18 08:27:20|31357.2|31337.2|31357.7|31337.7|31358.1|31338.1|31356.5|31336.5|19
1645172850000|2022-02-18 08:27:30|31357.5|31337.5|31355.8|31335.8|31357.5|31337.5|31355.7|31335.7|19
1645172860000|2022-02-18 08:27:40|31355.7|31335.7|31356.9|31336.9|31357.7|31337.7|31351.7|31331.7|22
1645172870000|2022-02-18 08:27:50|31357.2|31337.2|31357.1|31337.1|31358.1|31338.1|31356.7|31336.7|15
1645172880000|2022-02-18 08:28:00|31356.9|31336.9|31355.9|31335.9|31357|31337|31355|31335|22
1645172890000|2022-02-18 08:28:10|31355.6|31335.6|31356.7|31336.7|31357.5|31337.5|31355.3|31335.3|25
1645172900000|2022-02-18 08:28:20|31356.9|31336.9|31352.9|31332.9|31367.4|31347.4|31352.8|31332.8|31
1645172910000|2022-02-18 08:28:30|31351.9|31331.9|31346|31326|31353|31333|31343.8|31323.8|33
1645172920000|2022-02-18 08:28:40|31345.9|31325.9|31347.5|31327.5|31349.8|31329.8|31345.9|31325.9|31
1645172930000|2022-02-18 08:28:50|31347.1|31327.1|31345.3|31325.3|31362|31328.7|31344.7|31303|25
1645172940000|2022-02-18 08:29:00|31344.9|31324.9|31348.8|31328.8|31348.8|31328.8|31344.9|31324.9|27
1645172950000|2022-02-18 08:29:10|31347.4|31327.4|31335|31315|31347.5|31327.5|31332|31312|33
1645172960000|2022-02-18 08:29:20|31335.1|31315.1|31361.3|31305|31361.3|31325.5|31333.9|31305|27
1645172970000|2022-02-18 08:29:30|31356.4|31306.4|31349.8|31329.8|31356.4|31330.7|31341.4|31306.4|26
1645172980000|2022-02-18 08:29:40|31349.7|31329.7|31347.6|31327.6|31350.4|31330.4|31347.1|31327.1|25
1645172990000|2022-02-18 08:29:50|31347.8|31327.8|31351.9|31331.9|31352.1|31332.1|31347.8|31327.8|31
1645173000000|2022-02-18 08:30:00|31351.6|31331.6|31356.7|31336.7|31356.9|31336.9|31349|31329|29
1645173010000|2022-02-18 08:30:10|31355.5|31335.5|31358.4|31338.4|31358.5|31338.5|31351.5|31331.5|24
1645173020000|2022-02-18 08:30:20|31358.2|31338.2|31366.4|31346.4|31367.6|31347.6|31358.2|31338.2|29
1645173030000|2022-02-18 08:30:30|31366.7|31346.7|31367.9|31347.9|31367.9|31347.9|31366|31346|26
1645173040000|2022-02-18 08:30:40|31368.3|31348.3|31351.3|31331.3|31368.5|31348.5|31349.9|31329.9|28
1645173050000|2022-02-18 08:30:50|31352.5|31332.5|31347.5|31327.5|31352.5|31332.5|31347.5|31327.5|18
1645173060000|2022-02-18 08:31:00|31347.7|31327.7|31350.7|31330.7|31350.7|31330.7|31347.5|31327.5|26
1645173070000|2022-02-18 08:31:10|31350.2|31330.2|31343.6|31323.6|31351.7|31331.7|31341.9|31321.9|36
1645173080000|2022-02-18 08:31:20|31343.7|31323.7|31340.5|31320.5|31345.8|31325.8|31340.5|31320.5|25
1645173090000|2022-02-18 08:31:30|31339.7|31319.7|31334.2|31314.2|31339.7|31319.7|31332.9|31312.9|33
1645173100000|2022-02-18 08:31:40|31334.6|31314.6|31335.6|31315.6|31336|31316|31333.6|31313.6|33
1645173110000|2022-02-18 08:31:50|31336.8|31316.8|31345.7|31325.7|31348.2|31328.2|31336.8|31316.8|22
1645173120000|2022-02-18 08:32:00|31345.3|31325.3|31346.8|31326.8|31348.2|31328.2|31344.5|31324.5|28
1645173130000|2022-02-18 08:32:10|31346.9|31326.9|31355.2|31335.2|31356.7|31336.7|31343.7|31323.7|23
1645173140000|2022-02-18 08:32:20|31354.6|31334.6|31365.6|31345.6|31366|31346|31353.4|31333.4|33
1645173150000|2022-02-18 08:32:30|31365.9|31345.9|31348.4|31328.4|31365.9|31345.9|31347.9|31327.9|33
1645173160000|2022-02-18 08:32:40|31349.6|31329.6|31354.2|31334.2|31355.6|31335.6|31347|31327|31
1645173170000|2022-02-18 08:32:50|31353.7|31333.7|31354.2|31334.2|31354.6|31334.6|31351.9|31331.9|26
1645173180000|2022-02-18 08:33:00|31352.9|31332.9|31352.9|31332.9|31353.7|31333.7|31351.4|31331.4|25
1645173190000|2022-02-18 08:33:10|31351.6|31331.6|31354.6|31334.6|31356.5|31336.5|31351.6|31331.6|20
1645173200000|2022-02-18 08:33:20|31354.7|31334.7|31356.6|31336.6|31356.6|31336.6|31354.7|31334.7|21
1645173210000|2022-02-18 08:33:30|31356.7|31336.7|31357.5|31337.5|31357.6|31337.6|31355.6|31335.6|16
1645173220000|2022-02-18 08:33:40|31357.4|31337.4|31356.9|31336.9|31357.4|31337.4|31355.5|31335.5|16
1645173230000|2022-02-18 08:33:50|31356.4|31336.4|31355.7|31335.7|31356.8|31336.8|31354.8|31334.8|13
1645173240000|2022-02-18 08:34:00|31357.1|31337.1|31354.3|31334.3|31357.1|31337.1|31352.3|31332.3|25
1645173250000|2022-02-18 08:34:10|31354.2|31334.2|31353.2|31333.2|31355.7|31335.7|31352.9|31332.9|27
1645173260000|2022-02-18 08:34:20|31353.7|31333.7|31355.1|31335.1|31355.4|31335.4|31353.6|31333.6|28
1645173270000|2022-02-18 08:34:30|31355.2|31335.2|31356.1|31336.1|31356.1|31336.1|31354.6|31334.6|25
1645173280000|2022-02-18 08:34:40|31355.4|31335.4|31354.5|31334.5|31356.1|31336.1|31354|31334|27
1645173290000|2022-02-18 08:34:50|31354.4|31334.4|31352.6|31332.6|31354.4|31334.4|31351.3|31331.3|23
1645173300000|2022-02-18 08:35:00|31352.7|31332.7|31352.4|31332.4|31353.1|31333.1|31352.3|31332.3|23
1645173310000|2022-02-18 08:35:10|31352.7|31332.7|31355.5|31335.5|31356.6|31336.6|31352.6|31332.6|26
1645173320000|2022-02-18 08:35:20|31355.4|31335.4|31353.7|31333.7|31356.7|31336.7|31352.9|31332.9|25
1645173330000|2022-02-18 08:35:30|31353.5|31333.5|31353.1|31333.1|31355.4|31335.4|31352.9|31332.9|25
1645173340000|2022-02-18 08:35:40|31353.9|31333.9|31352.8|31332.8|31354.3|31334.3|31351.9|31331.9|29
1645173350000|2022-02-18 08:35:50|31352.6|31332.6|31354.2|31334.2|31354.3|31334.3|31352.5|31332.5|20
1645173360000|2022-02-18 08:36:00|31354.1|31334.1|31353.4|31333.4|31354.3|31334.3|31353.4|31333.4|16
1645173370000|2022-02-18 08:36:10|31354.9|31334.9|31357|31337|31357|31337|31353.3|31333.3|27
1645173380000|2022-02-18 08:36:20|31355.7|31335.7|31358.8|31338.8|31360.3|31340.3|31352.8|31332.8|29
1645173390000|2022-02-18 08:36:30|31357.9|31337.9|31360.3|31340.3|31360.4|31340.4|31357.7|31337.7|24
1645173400000|2022-02-18 08:36:40|31360.4|31340.4|31362|31342|31362|31342|31357.9|31337.9|30
1645173410000|2022-02-18 08:36:50|31362.2|31342.2|31356.6|31336.6|31363.9|31343.9|31356.4|31336.4|29
1645173420000|2022-02-18 08:37:00|31357.1|31337.1|31359.5|31339.5|31359.6|31339.6|31356.7|31336.7|29
1645173430000|2022-02-18 08:37:10|31358.2|31338.2|31356.9|31336.9|31358.2|31338.2|31355.6|31335.6|33
1645173440000|2022-02-18 08:37:20|31357.3|31337.3|31358.5|31338.5|31358.5|31338.5|31356.6|31336.6|26
1645173450000|2022-02-18 08:37:30|31357.6|31337.6|31359.7|31339.7|31359.7|31339.7|31357.6|31337.6|28
1645173460000|2022-02-18 08:37:40|31359.9|31339.9|31360.6|31340.6|31361.2|31341.2|31357|31337|27
1645173470000|2022-02-18 08:37:50|31361.4|31341.4|31363|31343|31363.8|31343.8|31360|31340|23
1645173480000|2022-02-18 08:38:00|31363.4|31343.4|31362.2|31342.2|31363.6|31343.6|31362|31342|25
1645173490000|2022-02-18 08:38:10|31362.1|31342.1|31362|31342|31362.7|31342.7|31361.3|31341.3|18
1645173500000|2022-02-18 08:38:20|31361.9|31341.9|31360.4|31340.4|31362.4|31342.4|31359.3|31339.3|16
1645173510000|2022-02-18 08:38:30|31361.4|31341.4|31365|31345|31365|31345|31360.8|31340.8|21
1645173520000|2022-02-18 08:38:40|31364.3|31344.3|31357.4|31337.4|31364.3|31344.3|31356.6|31336.6|29
1645173530000|2022-02-18 08:38:50|31357.7|31337.7|31358.4|31338.4|31358.8|31338.8|31357.2|31337.2|28
1645173540000|2022-02-18 08:39:00|31358.5|31338.5|31353.5|31333.5|31359.1|31339.1|31353.4|31333.4|30
1645173550000|2022-02-18 08:39:10|31353.4|31333.4|31353.2|31333.2|31355.7|31335.7|31353.1|31333.1|20
1645173560000|2022-02-18 08:39:20|31352.5|31332.5|31350.5|31330.5|31352.5|31332.5|31350|31330|29
1645173570000|2022-02-18 08:39:30|31350.4|31330.4|31348.7|31328.7|31350.5|31330.5|31348|31328|26
1645173580000|2022-02-18 08:39:40|31348.8|31328.8|31349.7|31329.7|31350.1|31330.1|31347.8|31327.8|30
1645173590000|2022-02-18 08:39:50|31349.8|31329.8|31348.9|31328.9|31350|31330|31348.8|31328.8|17
1645173600000|2022-02-18 08:40:00|31349.3|31329.3|31350.5|31330.5|31352|31332|31348.4|31328.4|18
1645173610000|2022-02-18 08:40:10|31350.8|31330.8|31346.6|31326.6|31350.9|31330.9|31346.6|31326.6|21
1645173620000|2022-02-18 08:40:20|31348.1|31328.1|31354.8|31334.8|31354.8|31334.8|31346.4|31326.4|33
1645173630000|2022-02-18 08:40:30|31354.5|31334.5|31348.6|31328.6|31354.9|31334.9|31348.1|31328.1|29
1645173640000|2022-02-18 08:40:40|31346.7|31326.7|31346.3|31326.3|31349|31329|31346|31326|27
1645173650000|2022-02-18 08:40:50|31346.6|31326.6|31344.9|31324.9|31347.3|31327.3|31344.5|31324.5|31
1645173660000|2022-02-18 08:41:00|31344.4|31324.4|31346.3|31326.3|31351.9|31331.9|31344.4|31324.4|30
1645173670000|2022-02-18 08:41:10|31345.6|31325.6|31345.7|31325.7|31347|31327|31343.7|31323.7|24
1645173680000|2022-02-18 08:41:20|31346|31326|31347.8|31327.8|31348.1|31328.1|31343.1|31323.1|24
1645173690000|2022-02-18 08:41:30|31348.1|31328.1|31344.6|31324.6|31348.1|31328.1|31343.3|31323.3|28
1645173700000|2022-02-18 08:41:40|31344.5|31324.5|31349.3|31329.3|31349.3|31329.3|31343.7|31323.7|20
1645173710000|2022-02-18 08:41:50|31348.9|31328.9|31346.6|31326.6|31349.3|31329.3|31345.5|31325.5|21
1645173720000|2022-02-18 08:42:00|31346.5|31326.5|31345.8|31325.8|31348.9|31328.9|31345.8|31325.8|27
1645173730000|2022-02-18 08:42:10|31345.6|31325.6|31349.9|31329.9|31350|31330|31344.8|31324.8|28
1645173740000|2022-02-18 08:42:20|31350|31330|31351|31331|31351.3|31331.3|31345.9|31325.9|22
1645173750000|2022-02-18 08:42:30|31350.6|31330.6|31345.4|31325.4|31350.6|31330.6|31345.4|31325.4|28
1645173760000|2022-02-18 08:42:40|31345.9|31325.9|31346|31326|31346|31326|31344.6|31324.6|32
1645173770000|2022-02-18 08:42:50|31345.8|31325.8|31345.6|31325.6|31347|31327|31344|31324|22
1645173780000|2022-02-18 08:43:00|31345.7|31325.7|31344.2|31324.2|31346|31326|31343.2|31323.2|18
1645173790000|2022-02-18 08:43:10|31344.1|31324.1|31344.3|31324.3|31344.7|31324.7|31343.8|31323.8|15
1645173800000|2022-02-18 08:43:20|31344.5|31324.5|31343.8|31323.8|31344.8|31324.8|31343.2|31323.2|15
1645173810000|2022-02-18 08:43:30|31343.7|31323.7|31345.6|31325.6|31345.8|31325.8|31343.6|31323.6|21
1645173820000|2022-02-18 08:43:40|31345.7|31325.7|31343.5|31323.5|31345.7|31325.7|31343.5|31323.5|25
1645173830000|2022-02-18 08:43:50|31343.7|31323.7|31343.2|31323.2|31345.3|31325.3|31343.2|31323.2|16
1645173840000|2022-02-18 08:44:00|31343.1|31323.1|31343.4|31323.4|31343.5|31323.5|31342.9|31322.9|12
1645173850000|2022-02-18 08:44:10|31343.3|31323.3|31344.7|31324.7|31344.7|31324.7|31343.3|31323.3|15
1645173860000|2022-02-18 08:44:20|31344.6|31324.6|31342.8|31322.8|31344.9|31324.9|31342.8|31322.8|18
1645173870000|2022-02-18 08:44:30|31341.1|31321.1|31342.5|31322.5|31343.5|31323.5|31341.1|31321.1|24
1645173880000|2022-02-18 08:44:40|31342.7|31322.7|31344|31324|31345.6|31325.6|31342.6|31322.6|29
1645173890000|2022-02-18 08:44:50|31342.4|31322.4|31343.8|31323.8|31344.5|31324.5|31340.3|31320.3|24
1645173900000|2022-02-18 08:45:00|31344.2|31324.2|31343.5|31323.5|31344.7|31324.7|31342.8|31322.8|28
1645173910000|2022-02-18 08:45:10|31343.6|31323.6|31344.8|31324.8|31344.9|31324.9|31342.7|31322.7|22
1645173920000|2022-02-18 08:45:20|31344.3|31324.3|31342.6|31322.6|31344.4|31324.4|31342.2|31322.2|18
1645173930000|2022-02-18 08:45:30|31342.3|31322.3|31342|31322|31344.3|31324.3|31341.9|31321.9|22
1645173940000|2022-02-18 08:45:40|31342.3|31322.3|31341.7|31321.7|31343.1|31323.1|31341.6|31321.6|25
1645173950000|2022-02-18 08:45:50|31341.8|31321.8|31336.2|31316.2|31342|31322|31334.7|31314.7|29
1645173960000|2022-02-18 08:46:00|31336.3|31316.3|31343.7|31323.7|31343.7|31323.7|31336.3|31316.3|32
1645173970000|2022-02-18 08:46:10|31343.9|31323.9|31342.3|31322.3|31343.9|31323.9|31341.4|31321.4|32
1645173980000|2022-02-18 08:46:20|31342.4|31322.4|31343|31323|31344.8|31324.8|31341.8|31321.8|19
1645173990000|2022-02-18 08:46:30|31342.6|31322.6|31342.9|31322.9|31343|31323|31342|31322|19
1645174000000|2022-02-18 08:46:40|31343.1|31323.1|31341|31321|31343.1|31323.1|31340.9|31320.9|29
1645174010000|2022-02-18 08:46:50|31340.8|31320.8|31353.2|31333.2|31353.2|31333.2|31340.8|31320.8|25
1645174020000|2022-02-18 08:47:00|31353.5|31333.5|31350.8|31330.8|31355.6|31335.6|31350.1|31330.1|22
1645174030000|2022-02-18 08:47:10|31351.4|31331.4|31355.3|31335.3|31355.6|31335.6|31351.4|31331.4|33
1645174040000|2022-02-18 08:47:20|31354.7|31334.7|31357.2|31337.2|31357.7|31337.7|31354.1|31334.1|24
1645174050000|2022-02-18 08:47:30|31357.1|31337.1|31357|31337|31357.5|31337.5|31353.5|31333.5|18
1645174060000|2022-02-18 08:47:40|31357.1|31337.1|31350.6|31330.6|31357.1|31337.1|31349.6|31329.6|26
1645174070000|2022-02-18 08:47:50|31348|31328|31349.6|31329.6|31351.2|31331.2|31348|31328|27
1645174080000|2022-02-18 08:48:00|31363.5|31343.5|31374.5|31354.5|31377.4|31357.4|31363.5|31343.5|31
1645174090000|2022-02-18 08:48:10|31376.7|31356.7|31370.4|31350.4|31382.5|31362.5|31369.9|31349.9|34
1645174100000|2022-02-18 08:48:20|31365.9|31345.9|31354.5|31334.5|31365.9|31345.9|31353.7|31333.7|35
1645174110000|2022-02-18 08:48:30|31354.8|31334.8|31354.9|31334.9|31365.6|31345.6|31353.4|31333.4|22
1645174120000|2022-02-18 08:48:40|31354.1|31334.1|31356|31336|31357.3|31337.3|31351.5|31331.5|32
1645174130000|2022-02-18 08:48:50|31356.4|31336.4|31356.6|31336.6|31358.9|31338.9|31354.6|31334.6|26
1645174140000|2022-02-18 08:49:00|31356.5|31336.5|31360.4|31340.4|31363.9|31343.9|31355.4|31335.4|28
1645174150000|2022-02-18 08:49:10|31361|31341|31361.4|31341.4|31361.8|31341.8|31360.2|31340.2|24
1645174160000|2022-02-18 08:49:20|31361.5|31341.5|31362.9|31342.9|31363.8|31343.8|31361|31341|25
1645174170000|2022-02-18 08:49:30|31363.2|31343.2|31361.1|31341.1|31363.4|31343.4|31360.2|31340.2|26
1645174180000|2022-02-18 08:49:40|31360.3|31340.3|31357.5|31337.5|31361.4|31341.4|31356.7|31336.7|28
1645174190000|2022-02-18 08:49:50|31357.4|31337.4|31356.9|31336.9|31360.4|31340.4|31354.9|31334.9|27
1645174200000|2022-02-18 08:50:00|31357.5|31337.5|31363.1|31343.1|31363.1|31343.1|31355.6|31335.6|27
1645174210000|2022-02-18 08:50:10|31361.9|31341.9|31356.5|31336.5|31364.7|31344.7|31356.5|31336.5|28
1645174220000|2022-02-18 08:50:20|31356.7|31336.7|31358.6|31338.6|31359.9|31339.9|31355|31335|25
1645174230000|2022-02-18 08:50:30|31358.5|31338.5|31355.8|31335.8|31358.8|31338.8|31354.4|31334.4|25
1645174240000|2022-02-18 08:50:40|31356.1|31336.1|31358.3|31338.3|31363.9|31343.9|31355.8|31335.8|25
1645174250000|2022-02-18 08:50:50|31358.4|31338.4|31360.6|31340.6|31363.8|31343.8|31358.4|31338.4|21
1645174260000|2022-02-18 08:51:00|31360.1|31340.1|31358.4|31338.4|31372.1|31343.5|31357|31322.1|27
1645174270000|2022-02-18 08:51:10|31359|31339|31360.9|31340.9|31363.3|31343.3|31358.3|31338.3|28
1645174280000|2022-02-18 08:51:20|31360.7|31340.7|31361.5|31341.5|31362.4|31342.4|31359.7|31339.7|24
1645174290000|2022-02-18 08:51:30|31362.3|31342.3|31362.2|31342.2|31362.5|31342.5|31361.6|31341.6|27
1645174300000|2022-02-18 08:51:40|31362.3|31342.3|31367.2|31347.2|31367.3|31347.3|31361.9|31341.9|24
1645174310000|2022-02-18 08:51:50|31366.9|31346.9|31361.8|31341.8|31385|31347.1|31361.8|31321.5|28
1645174320000|2022-02-18 08:52:00|31361.7|31341.7|31365.1|31345.1|31365.7|31345.7|31361.6|31341.6|22
1645174330000|2022-02-18 08:52:10|31361.4|31341.4|31360.7|31340.7|31362.6|31342.6|31360.2|31340.2|18
1645174340000|2022-02-18 08:52:20|31360.6|31340.6|31364.6|31344.6|31365|31345|31360.1|31340.1|23
1645174350000|2022-02-18 08:52:30|31362.5|31342.5|31360.2|31340.2|31364|31344|31359.2|31339.2|23
1645174360000|2022-02-18 08:52:40|31360.3|31340.3|31360.2|31340.2|31361.6|31341.6|31360|31340|22
1645174370000|2022-02-18 08:52:50|31360.4|31340.4|31361|31341|31361.8|31341.8|31359.3|31339.3|25
1645174380000|2022-02-18 08:53:00|31360.9|31340.9|31361.9|31341.9|31361.9|31341.9|31356.7|31336.7|27
1645174390000|2022-02-18 08:53:10|31361.8|31341.8|31359.9|31339.9|31362.4|31342.4|31358.9|31338.9|24
1645174400000|2022-02-18 08:53:20|31359.6|31339.6|31358.4|31338.4|31359.6|31339.6|31358.4|31338.4|17
1645174410000|2022-02-18 08:53:30|31357.8|31337.8|31359.1|31339.1|31359.9|31339.9|31357.3|31337.3|26
1645174420000|2022-02-18 08:53:40|31359|31339|31359|31339|31359.9|31339.9|31358.6|31338.6|24
1645174430000|2022-02-18 08:53:50|31358.9|31338.9|31359.5|31339.5|31364.6|31344.6|31358.8|31338.8|26
1645174440000|2022-02-18 08:54:00|31358.8|31338.8|31358|31338|31363.2|31343.2|31358|31338|28
1645174450000|2022-02-18 08:54:10|31358.8|31338.8|31362.2|31342.2|31362.6|31342.6|31358.1|31338.1|19
1645174460000|2022-02-18 08:54:20|31362.5|31342.5|31358.2|31338.2|31363.2|31343.2|31357.7|31337.7|24
1645174470000|2022-02-18 08:54:30|31357.7|31337.7|31360.3|31340.3|31361.5|31341.5|31357.7|31337.7|26
1645174480000|2022-02-18 08:54:40|31360.2|31340.2|31359.8|31339.8|31365.7|31345.7|31358.1|31338.1|21
1645174490000|2022-02-18 08:54:50|31360.5|31340.5|31357.5|31337.5|31360.5|31340.5|31357.1|31337.1|25
1645174500000|2022-02-18 08:55:00|31357.8|31337.8|31357.4|31337.4|31360.2|31340.2|31355.2|31335.2|26
1645174510000|2022-02-18 08:55:10|31357.2|31337.2|31351.5|31331.5|31359.9|31339.9|31351.5|31331.5|25
1645174520000|2022-02-18 08:55:20|31352.9|31332.9|31352.4|31332.4|31353.2|31333.2|31350|31330|28
1645174530000|2022-02-18 08:55:30|31352.9|31332.9|31359|31339|31359|31339|31351.6|31331.6|26
1645174540000|2022-02-18 08:55:40|31357|31337|31352.3|31332.3|31357|31337|31352.1|31332.1|33
1645174550000|2022-02-18 08:55:50|31352.6|31332.6|31355.6|31335.6|31355.6|31335.6|31345.5|31325.5|31
1645174560000|2022-02-18 08:56:00|31354.5|31334.5|31354.1|31334.1|31357.1|31337.1|31353.1|31333.1|28
1645174570000|2022-02-18 08:56:10|31353.9|31333.9|31353.7|31333.7|31354.3|31334.3|31353.2|31333.2|18
1645174580000|2022-02-18 08:56:20|31353.9|31333.9|31353.9|31333.9|31356.9|31336.9|31353.4|31333.4|23
1645174590000|2022-02-18 08:56:30|31353.8|31333.8|31355.2|31335.2|31356|31336|31353.2|31333.2|20
1645174600000|2022-02-18 08:56:40|31354.5|31334.5|31354.2|31334.2|31358.2|31338.2|31354.2|31334.2|23
1645174610000|2022-02-18 08:56:50|31353.2|31333.2|31353.4|31333.4|31354|31334|31351.8|31331.8|28
1645174620000|2022-02-18 08:57:00|31353.6|31333.6|31353.3|31333.3|31354.3|31334.3|31352.8|31332.8|20
1645174630000|2022-02-18 08:57:10|31353.2|31333.2|31354.8|31334.8|31355|31335|31353.2|31333.2|16
1645174640000|2022-02-18 08:57:20|31354.9|31334.9|31353.7|31333.7|31354.9|31334.9|31351.8|31331.8|17
1645174650000|2022-02-18 08:57:30|31354.1|31334.1|31354.5|31334.5|31357.4|31337.4|31353.9|31333.9|26
1645174660000|2022-02-18 08:57:40|31354.6|31334.6|31353.4|31333.4|31357.4|31337.4|31353.4|31333.4|17
1645174670000|2022-02-18 08:57:50|31353.6|31333.6|31354.9|31334.9|31355.3|31335.3|31352.4|31332.4|23
1645174680000|2022-02-18 08:58:00|31353.9|31333.9|31352.7|31332.7|31358.2|31338.2|31352.1|31332.1|26
1645174690000|2022-02-18 08:58:10|31352.2|31332.2|31354.2|31334.2|31354.2|31334.2|31352.2|31332.2|19
1645174700000|2022-02-18 08:58:20|31354|31334|31354.3|31334.3|31355.1|31335.1|31352.9|31332.9|22
1645174710000|2022-02-18 08:58:30|31354.9|31334.9|31353.6|31333.6|31354.9|31334.9|31353|31333|16
1645174720000|2022-02-18 08:58:40|31353.9|31333.9|31355.2|31335.2|31356.8|31336.8|31352.7|31332.7|24
1645174730000|2022-02-18 08:58:50|31355.5|31335.5|31355.5|31335.5|31357|31337|31351.6|31331.6|27
1645174740000|2022-02-18 08:59:00|31355.3|31335.3|31351.8|31331.8|31355.3|31335.3|31351.8|31331.8|27
1645174750000|2022-02-18 08:59:10|31351.9|31331.9|31348.8|31328.8|31351.9|31331.9|31348.3|31328.3|29
1645174760000|2022-02-18 08:59:20|31348.9|31328.9|31348.3|31328.3|31350.7|31330.7|31348.1|31328.1|24
1645174770000|2022-02-18 08:59:30|31347.8|31327.8|31347.6|31327.6|31352.5|31332.5|31347.6|31327.6|22
1645174780000|2022-02-18 08:59:40|31347.8|31327.8|31347.1|31327.1|31350.8|31330.8|31347|31327|20
1645174790000|2022-02-18 08:59:50|31347.2|31327.2|31348.2|31328.2|31350.8|31330.8|31347.2|31327.2|16
1645174800000|2022-02-18 09:00:00|31347.8|31327.8|31347.8|31327.8|31348.1|31328.1|31347.4|31327.4|15
1645174810000|2022-02-18 09:00:10|31347.5|31327.5|31345.4|31325.4|31347.9|31327.9|31345.4|31325.4|21
1645174820000|2022-02-18 09:00:20|31345.7|31325.7|31349.1|31329.1|31349.1|31329.1|31345|31325|13
1645174830000|2022-02-18 09:00:30|31349.2|31329.2|31349.9|31329.9|31350.9|31330.9|31348.9|31328.9|27
1645174840000|2022-02-18 09:00:40|31350|31330|31350.2|31330.2|31352.8|31332.8|31349.3|31329.3|22
1645174850000|2022-02-18 09:00:50|31350|31330|31354.6|31334.6|31354.6|31334.6|31350|31330|12
1645174860000|2022-02-18 09:01:00|31351.9|31331.9|31350.6|31330.6|31351.9|31331.9|31350.5|31330.5|17
1645174870000|2022-02-18 09:01:10|31350.9|31330.9|31353.4|31333.4|31353.4|31333.4|31350.9|31330.9|15
1645174880000|2022-02-18 09:01:20|31354.8|31334.8|31351.4|31331.4|31355.3|31335.3|31351.4|31331.4|9
1645174890000|2022-02-18 09:01:30|31351.2|31331.2|31353.5|31333.5|31356|31336|31350.5|31330.5|25
1645174900000|2022-02-18 09:01:40|31351.8|31331.8|31352|31332|31352.5|31332.5|31351|31331|25
1645174910000|2022-02-18 09:01:50|31352.2|31332.2|31351.9|31331.9|31352.2|31332.2|31351.2|31331.2|15
1645174920000|2022-02-18 09:02:00|31352.3|31332.3|31352.5|31332.5|31352.6|31332.6|31349.1|31329.1|22
1645174930000|2022-02-18 09:02:10|31350.3|31330.3|31359.2|31339.2|31359.2|31339.2|31348.3|31328.3|26
1645174940000|2022-02-18 09:02:20|31359.5|31339.5|31354.6|31334.6|31359.5|31339.5|31354.1|31334.1|31
1645174950000|2022-02-18 09:02:30|31354.4|31334.4|31360|31340|31363.2|31343.2|31354.4|31334.4|32
1645174960000|2022-02-18 09:02:40|31362.2|31342.2|31363.6|31343.6|31366.7|31346.7|31361.3|31341.3|31
1645174970000|2022-02-18 09:02:50|31363.8|31343.8|31375.2|31355.2|31375.2|31355.2|31363.8|31343.8|28
1645174980000|2022-02-18 09:03:00|31376.9|31356.9|31370.1|31350.1|31376.9|31356.9|31367.6|31347.6|29
1645174990000|2022-02-18 09:03:10|31368.7|31348.7|31366.3|31346.3|31369.7|31349.7|31365.8|31345.8|27
1645175000000|2022-02-18 09:03:20|31366.4|31346.4|31354.1|31334.1|31366.8|31346.8|31353.8|31333.8|35
1645175010000|2022-02-18 09:03:30|31354.4|31334.4|31356.7|31336.7|31360.9|31340.9|31354.4|31334.4|33
1645175020000|2022-02-18 09:03:40|31356.8|31336.8|31353|31333|31357.7|31337.7|31353|31333|23
1645175030000|2022-02-18 09:03:50|31352.8|31332.8|31354.4|31334.4|31356.3|31336.3|31352.4|31332.4|33
1645175040000|2022-02-18 09:04:00|31354.2|31334.2|31357.2|31337.2|31360.4|31340.4|31354.2|31334.2|23
1645175050000|2022-02-18 09:04:10|31359.5|31339.5|31358.9|31338.9|31362.9|31342.9|31358.8|31338.8|28
1645175060000|2022-02-18 09:04:20|31358.7|31338.7|31359.2|31339.2|31359.3|31339.3|31358.4|31338.4|25
1645175070000|2022-02-18 09:04:30|31359.3|31339.3|31356.7|31336.7|31359.6|31339.6|31356.3|31336.3|23
1645175080000|2022-02-18 09:04:40|31356.6|31336.6|31360.1|31340.1|31360.5|31340.5|31356|31336|29
1645175090000|2022-02-18 09:04:50|31360|31340|31355.6|31335.6|31360|31340|31355.2|31335.2|24
1645175100000|2022-02-18 09:05:00|31355.7|31335.7|31353|31333|31358.4|31338.4|31351.8|31331.8|39
1645175110000|2022-02-18 09:05:10|31353.2|31333.2|31353.2|31333.2|31354.3|31334.3|31351.5|31331.5|31
1645175120000|2022-02-18 09:05:20|31353|31333|31354.4|31334.4|31354.4|31334.4|31351.2|31331.2|34
1645175130000|2022-02-18 09:05:30|31353.6|31333.6|31353.1|31333.1|31354.9|31334.9|31353|31333|35
1645175140000|2022-02-18 09:05:40|31356.1|31336.1|31355.3|31335.3|31357.6|31337.6|31353.7|31333.7|35
1645175150000|2022-02-18 09:05:50|31354.8|31334.8|31353.7|31333.7|31358.1|31338.1|31353|31333|39
1645175160000|2022-02-18 09:06:00|31355.2|31335.2|31354.5|31334.5|31356.5|31336.5|31353|31333|38
1645175170000|2022-02-18 09:06:10|31354.4|31334.4|31357.6|31337.6|31357.7|31337.7|31353|31333|34
1645175180000|2022-02-18 09:06:20|31356.6|31336.6|31354.9|31334.9|31358.2|31338.2|31352.8|31332.8|37
1645175190000|2022-02-18 09:06:30|31355.3|31335.3|31354.2|31334.2|31356.3|31336.3|31351.8|31331.8|38
1645175200000|2022-02-18 09:06:40|31353.3|31333.3|31356.4|31336.4|31356.7|31336.7|31350.9|31330.9|38
1645175210000|2022-02-18 09:06:50|31355.6|31335.6|31355.9|31335.9|31359.5|31339.5|31350.7|31330.7|38
1645175220000|2022-02-18 09:07:00|31356.1|31336.1|31354.2|31334.2|31358.9|31338.9|31351.7|31331.7|39
1645175230000|2022-02-18 09:07:10|31354.9|31334.9|31355.8|31335.8|31356.2|31336.2|31351.2|31331.2|38
1645175240000|2022-02-18 09:07:20|31356.3|31336.3|31360|31340|31360|31340|31353.7|31333.7|36
1645175250000|2022-02-18 09:07:30|31358.1|31338.1|31355.4|31335.4|31359.6|31339.6|31351.8|31331.8|39
1645175260000|2022-02-18 09:07:40|31353.1|31333.1|31357.6|31337.6|31357.6|31337.6|31352.1|31332.1|40
1645175270000|2022-02-18 09:07:50|31354|31334|31356.7|31336.7|31357.3|31337.3|31352.5|31332.5|38
1645175280000|2022-02-18 09:08:00|31356.9|31336.9|31355.6|31335.6|31358.9|31338.9|31353.9|31333.9|30
1645175290000|2022-02-18 09:08:10|31355.8|31335.8|31351.8|31331.8|31356.7|31336.7|31350.7|31330.7|34
1645175300000|2022-02-18 09:08:20|31352.2|31332.2|31356.2|31336.2|31356.2|31336.2|31351.3|31331.3|35
1645175310000|2022-02-18 09:08:30|31356|31336|31352.9|31332.9|31356.1|31336.1|31351.1|31331.1|33
1645175320000|2022-02-18 09:08:40|31353.5|31333.5|31349.6|31329.6|31357.2|31337.2|31349.6|31329.6|34
1645175330000|2022-02-18 09:08:50|31351.3|31331.3|31352.8|31332.8|31354.1|31334.1|31349.5|31329.5|38
1645175340000|2022-02-18 09:09:00|31352.9|31332.9|31352.9|31332.9|31357.8|31337.8|31351.9|31331.9|36
1645175350000|2022-02-18 09:09:10|31353|31333|31353.5|31333.5|31355.1|31335.1|31352.7|31332.7|27
1645175360000|2022-02-18 09:09:20|31353|31333|31353.5|31333.5|31357.3|31337.3|31350.9|31330.9|39
1645175370000|2022-02-18 09:09:30|31353.6|31333.6|31357.3|31337.3|31357.7|31337.7|31351.5|31331.5|40
1645175380000|2022-02-18 09:09:40|31357.6|31337.6|31352.1|31332.1|31357.6|31337.6|31351.3|31331.3|27
1645175390000|2022-02-18 09:09:50|31352.4|31332.4|31353.9|31333.9|31357.5|31337.5|31351.4|31331.4|34
1645175400000|2022-02-18 09:10:00|31354.8|31334.8|31356.4|31336.4|31356.7|31336.7|31353.6|31333.6|35
1645175410000|2022-02-18 09:10:10|31354.2|31334.2|31357.2|31337.2|31360.9|31340.9|31353.8|31333.8|32
1645175420000|2022-02-18 09:10:20|31358.3|31338.3|31358.2|31338.2|31359.7|31339.7|31354|31334|39
1645175430000|2022-02-18 09:10:30|31358.8|31338.8|31356.8|31336.8|31358.9|31338.9|31354.1|31334.1|32
1645175440000|2022-02-18 09:10:40|31351.3|31331.3|31357|31337|31357.8|31337.8|31351.2|31331.2|38
1645175450000|2022-02-18 09:10:50|31356.6|31336.6|31350.2|31330.2|31358.2|31338.2|31348.4|31328.4|31
1645175460000|2022-02-18 09:11:00|31349.4|31329.4|31352.3|31332.3|31353.1|31333.1|31348|31328|29
1645175470000|2022-02-18 09:11:10|31352.5|31332.5|31353.2|31333.2|31356.7|31336.7|31348.6|31328.6|37
1645175480000|2022-02-18 09:11:20|31352.4|31332.4|31359.6|31339.6|31362.4|31342.4|31350.1|31330.1|29
1645175490000|2022-02-18 09:11:30|31358.7|31338.7|31363.9|31343.9|31366.8|31346.8|31358.7|31338.7|33
1645175500000|2022-02-18 09:11:40|31364.2|31344.2|31374.9|31354.9|31380.3|31360.3|31362.6|31342.6|35
1645175510000|2022-02-18 09:11:50|31369|31349|31364|31344|31373.1|31353.1|31362.8|31342.8|34
1645175520000|2022-02-18 09:12:00|31364.1|31344.1|31361|31341|31385.2|31348.9|31360.1|31328.1|30
1645175530000|2022-02-18 09:12:10|31360.9|31340.9|31357.6|31337.6|31361|31341|31354.4|31334.4|29
1645175540000|2022-02-18 09:12:20|31357.4|31337.4|31388.4|31368.4|31388.8|31368.8|31357.4|31337.4|33
1645175550000|2022-02-18 09:12:30|31388.2|31368.2|31383.3|31363.3|31388.9|31368.9|31382.8|31362.8|28
1645175560000|2022-02-18 09:12:40|31383.6|31363.6|31375.2|31355.2|31383.6|31363.6|31374.5|31354.5|31
1645175570000|2022-02-18 09:12:50|31375.4|31355.4|31378.1|31358.1|31378.6|31358.6|31375.4|31355.4|26
1645175580000|2022-02-18 09:13:00|31378|31358|31374.7|31354.7|31378.1|31358.1|31374.6|31354.6|19
1645175590000|2022-02-18 09:13:10|31375|31355|31372.5|31352.5|31377.5|31357.5|31371.4|31351.4|25
1645175600000|2022-02-18 09:13:20|31372|31352|31372.7|31352.7|31374.9|31354.9|31371.9|31351.9|13
1645175610000|2022-02-18 09:13:30|31373|31353|31373|31353|31373.1|31353.1|31372.9|31352.9|6
1645175620000|2022-02-18 09:13:40|31373.1|31353.1|31373.8|31353.8|31376.7|31356.7|31371.9|31351.9|17
1645175630000|2022-02-18 09:13:50|31373.5|31353.5|31373.4|31353.4|31377.1|31357.1|31373.4|31353.4|18
1645175640000|2022-02-18 09:14:00|31373.9|31353.9|31377.2|31357.2|31378.9|31358.9|31373.8|31353.8|27
1645175650000|2022-02-18 09:14:10|31377.1|31357.1|31374|31354|31377.1|31357.1|31373.4|31353.4|20
1645175660000|2022-02-18 09:14:20|31374.1|31354.1|31374.4|31354.4|31377.5|31357.5|31373.4|31353.4|23
1645175670000|2022-02-18 09:14:30|31374.7|31354.7|31378.1|31358.1|31378.8|31358.8|31373.2|31353.2|37
1645175680000|2022-02-18 09:14:40|31377.8|31357.8|31373.9|31353.9|31377.9|31357.9|31373.8|31353.8|32
1645175690000|2022-02-18 09:14:50|31376.1|31356.1|31385.3|31365.3|31386.2|31366.2|31374.7|31354.7|36
1645175700000|2022-02-18 09:15:00|31383.2|31363.2|31367.5|31347.5|31383.4|31363.4|31367.3|31347.3|34
1645175710000|2022-02-18 09:15:10|31368|31348|31368.3|31348.3|31369.8|31349.8|31364.4|31344.4|28
1645175720000|2022-02-18 09:15:20|31367.8|31347.8|31364.5|31344.5|31368.7|31348.7|31363.1|31343.1|29
1645175730000|2022-02-18 09:15:30|31364.6|31344.6|31355.9|31335.9|31366|31346|31355.8|31335.8|35
1645175740000|2022-02-18 09:15:40|31356|31336|31357.8|31337.8|31359.6|31339.6|31354.4|31334.4|25
1645175750000|2022-02-18 09:15:50|31358|31338|31356.9|31336.9|31359.6|31339.6|31352.6|31332.6|30
1645175760000|2022-02-18 09:16:00|31361.3|31341.3|31364.6|31344.6|31368.1|31348.1|31360.4|31340.4|26
1645175770000|2022-02-18 09:16:10|31364.1|31344.1|31362.4|31342.4|31372.4|31352.4|31360.3|31340.3|34
1645175780000|2022-02-18 09:16:20|31362.6|31342.6|31362.9|31342.9|31364|31344|31360.2|31340.2|28
1645175790000|2022-02-18 09:16:30|31362.5|31342.5|31348.4|31328.4|31362.5|31342.5|31347.8|31327.8|29
1645175800000|2022-02-18 09:16:40|31348.6|31328.6|31348.4|31328.4|31350.6|31330.6|31347.9|31327.9|22
1645175810000|2022-02-18 09:16:50|31348.3|31328.3|31341.4|31321.4|31349.6|31329.6|31341.4|31321.4|31
1645175820000|2022-02-18 09:17:00|31341|31321|31342.7|31322.7|31344.5|31324.5|31341|31321|33
1645175830000|2022-02-18 09:17:10|31342.9|31322.9|31332.5|31312.5|31342.9|31322.9|31332.5|31312.5|36
1645175840000|2022-02-18 09:17:20|31332.9|31312.9|31332.7|31312.7|31333.2|31313.2|31332.3|31312.3|21
1645175850000|2022-02-18 09:17:30|31332.6|31312.6|31336.1|31316.1|31338|31318|31330.6|31310.6|28
1645175860000|2022-02-18 09:17:40|31336.4|31316.4|31336.3|31316.3|31337.4|31317.4|31336.3|31316.3|23
1645175870000|2022-02-18 09:17:50|31336.4|31316.4|31334.7|31314.7|31337|31317|31334|31314|26
1645175880000|2022-02-18 09:18:00|31336.2|31316.2|31332.6|31312.6|31336.8|31316.8|31332.3|31312.3|24
1645175890000|2022-02-18 09:18:10|31332.5|31312.5|31340.8|31320.8|31340.8|31320.8|31332.5|31312.5|25
1645175900000|2022-02-18 09:18:20|31341|31321|31340.6|31320.6|31343.6|31323.6|31336.9|31316.9|33
1645175910000|2022-02-18 09:18:30|31340.5|31320.5|31340|31320|31340.9|31320.9|31338.2|31318.2|32
1645175920000|2022-02-18 09:18:40|31342.1|31322.1|31345.8|31325.8|31348|31328|31340.5|31320.5|31
1645175930000|2022-02-18 09:18:50|31347|31327|31343.6|31323.6|31348.3|31328.3|31343.6|31323.6|30
1645175940000|2022-02-18 09:19:00|31344.1|31324.1|31343.6|31323.6|31345.2|31325.2|31342.9|31322.9|30
1645175950000|2022-02-18 09:19:10|31343.8|31323.8|31346.3|31326.3|31346.5|31326.5|31339.8|31319.8|27
1645175960000|2022-02-18 09:19:20|31345.3|31325.3|31339.6|31319.6|31346.7|31326.7|31339.5|31319.5|29
1645175970000|2022-02-18 09:19:30|31339.4|31319.4|31338.7|31318.7|31339.4|31319.4|31335.7|31315.7|29
1645175980000|2022-02-18 09:19:40|31338.6|31318.6|31337.2|31317.2|31339.1|31319.1|31333.5|31313.5|25
1645175990000|2022-02-18 09:19:50|31337|31317|31336|31316|31338.6|31318.6|31335|31315|21
1645176000000|2022-02-18 09:20:00|31336.1|31316.1|31339.1|31319.1|31339.1|31319.1|31335.5|31315.5|26
1645176010000|2022-02-18 09:20:10|31339.3|31319.3|31336.3|31316.3|31340.5|31320.5|31335.1|31315.1|34
1645176020000|2022-02-18 09:20:20|31336.2|31316.2|31337.5|31317.5|31340.6|31320.6|31336.1|31316.1|31
1645176030000|2022-02-18 09:20:30|31338.1|31318.1|31338.4|31318.4|31339.8|31319.8|31337.4|31317.4|27
1645176040000|2022-02-18 09:20:40|31338.2|31318.2|31343.8|31323.8|31345.4|31325.4|31338.2|31318.2|27
1645176050000|2022-02-18 09:20:50|31344.1|31324.1|31343.3|31323.3|31346.8|31326.8|31342.8|31322.8|27
1645176060000|2022-02-18 09:21:00|31343.1|31323.1|31343.9|31323.9|31347|31327|31342.7|31322.7|24
1645176070000|2022-02-18 09:21:10|31343.8|31323.8|31341.9|31321.9|31345.4|31325.4|31339.9|31319.9|34
1645176080000|2022-02-18 09:21:20|31341.6|31321.6|31336|31316|31342.6|31322.6|31335.8|31315.8|33
1645176090000|2022-02-18 09:21:30|31336.1|31316.1|31333.4|31313.4|31337.9|31317.9|31333.1|31313.1|28
1645176100000|2022-02-18 09:21:40|31332.5|31312.5|31337.8|31317.8|31337.8|31317.8|31331.8|31311.8|29
1645176110000|2022-02-18 09:21:50|31337.7|31317.7|31336.1|31316.1|31337.8|31317.8|31335.4|31315.4|20
1645176120000|2022-02-18 09:22:00|31335.7|31315.7|31335.4|31315.4|31336.5|31316.5|31334.9|31314.9|10
1645176130000|2022-02-18 09:22:10|31336.4|31316.4|31335.4|31315.4|31336.4|31316.4|31333.5|31313.5|26
1645176140000|2022-02-18 09:22:20|31334.8|31314.8|31348.2|31328.2|31348.6|31328.6|31334.5|31314.5|26
1645176150000|2022-02-18 09:22:30|31347.7|31327.7|31356.6|31336.6|31356.6|31336.6|31347.6|31327.6|28
1645176160000|2022-02-18 09:22:40|31355.1|31335.1|31357.4|31337.4|31358.2|31338.2|31353.6|31333.6|30
1645176170000|2022-02-18 09:22:50|31356.9|31336.9|31360.5|31340.5|31362.2|31342.2|31356.1|31336.1|26
1645176180000|2022-02-18 09:23:00|31360.6|31340.6|31365.3|31345.3|31365.9|31345.9|31360|31340|30
1645176190000|2022-02-18 09:23:10|31365.1|31345.1|31352.4|31332.4|31365.5|31345.5|31350.7|31330.7|27
1645176200000|2022-02-18 09:23:20|31352.9|31332.9|31350.9|31330.9|31355.9|31335.9|31350.2|31330.2|30
1645176210000|2022-02-18 09:23:30|31350.7|31330.7|31349.3|31329.3|31351.3|31331.3|31348.2|31328.2|25
1645176220000|2022-02-18 09:23:40|31349.2|31329.2|31352|31332|31354.1|31334.1|31348.4|31328.4|32
1645176230000|2022-02-18 09:23:50|31351.6|31331.6|31338.6|31318.6|31351.8|31331.8|31338.2|31318.2|31
1645176240000|2022-02-18 09:24:00|31339.1|31319.1|31335.9|31315.9|31339.1|31319.1|31332.5|31312.5|35
1645176250000|2022-02-18 09:24:10|31339.3|31319.3|31340.7|31320.7|31344.9|31324.9|31337|31317|34
1645176260000|2022-02-18 09:24:20|31340.6|31320.6|31338.3|31318.3|31340.7|31320.7|31338.2|31318.2|19
1645176270000|2022-02-18 09:24:30|31337.3|31317.3|31342|31322|31344.8|31324.8|31337.3|31317.3|34
1645176280000|2022-02-18 09:24:40|31341.3|31321.3|31349|31329|31349.2|31329.2|31340.6|31320.6|27
1645176290000|2022-02-18 09:24:50|31347.4|31327.4|31350|31330|31352.1|31332.1|31347.4|31327.4|27
1645176300000|2022-02-18 09:25:00|31351|31331|31358.7|31338.7|31361.1|31341.1|31350.7|31330.7|34
1645176310000|2022-02-18 09:25:10|31358.5|31338.5|31359.2|31339.2|31365|31345|31358.5|31338.5|34
1645176320000|2022-02-18 09:25:20|31354.7|31334.7|31354.2|31334.2|31356.1|31336.1|31352.1|31332.1|24
1645176330000|2022-02-18 09:25:30|31356.7|31336.7|31351.7|31331.7|31359|31339|31349.4|31329.4|31
1645176340000|2022-02-18 09:25:40|31351.6|31331.6|31355.7|31335.7|31356.3|31336.3|31350.8|31330.8|32
1645176350000|2022-02-18 09:25:50|31351.7|31331.7|31351.1|31331.1|31352.5|31332.5|31349.9|31329.9|26
1645176360000|2022-02-18 09:26:00|31352.6|31332.6|31354.7|31334.7|31357.8|31337.8|31352.6|31332.6|33
1645176370000|2022-02-18 09:26:10|31354.8|31334.8|31358.4|31338.4|31358.4|31338.4|31351.3|31331.3|32
1645176380000|2022-02-18 09:26:20|31359|31339|31359.4|31339.4|31362.9|31342.9|31357.8|31337.8|33
1645176390000|2022-02-18 09:26:30|31359.3|31339.3|31356|31336|31360.7|31340.7|31355.9|31335.9|27
1645176400000|2022-02-18 09:26:40|31357.4|31337.4|31361.2|31341.2|31361.2|31341.2|31356.2|31336.2|36
1645176410000|2022-02-18 09:26:50|31361.3|31341.3|31362|31342|31362.1|31342.1|31358.2|31338.2|24
1645176420000|2022-02-18 09:27:00|31360|31340|31360.9|31340.9|31362.7|31342.7|31359.3|31339.3|33
1645176430000|2022-02-18 09:27:10|31361|31341|31367.8|31347.8|31369|31349|31360.1|31340.1|31
1645176440000|2022-02-18 09:27:20|31368.2|31348.2|31368.3|31348.3|31371.7|31351.7|31365.7|31345.7|29
1645176450000|2022-02-18 09:27:30|31368.4|31348.4|31373.8|31353.8|31373.9|31353.9|31367.9|31347.9|33
1645176460000|2022-02-18 09:27:40|31373.7|31353.7|31359.9|31339.9|31374.4|31354.4|31359.9|31339.9|32
1645176470000|2022-02-18 09:27:50|31360.6|31340.6|31355.7|31335.7|31363.4|31343.4|31353.6|31333.6|33
1645176480000|2022-02-18 09:28:00|31355.5|31335.5|31355.8|31335.8|31356.9|31336.9|31355.2|31335.2|28
1645176490000|2022-02-18 09:28:10|31355.6|31335.6|31353.2|31333.2|31358.3|31338.3|31352|31332|24
1645176500000|2022-02-18 09:28:20|31353.1|31333.1|31352.9|31332.9|31355.9|31335.9|31351.3|31331.3|30
1645176510000|2022-02-18 09:28:30|31353.1|31333.1|31352.2|31332.2|31353.9|31333.9|31350.5|31330.5|29
1645176520000|2022-02-18 09:28:40|31352|31332|31351.6|31331.6|31355|31335|31351|31331|26
1645176530000|2022-02-18 09:28:50|31352.1|31332.1|31353.7|31333.7|31353.9|31333.9|31351.2|31331.2|30
1645176540000|2022-02-18 09:29:00|31354.1|31334.1|31350|31330|31354.2|31334.2|31348.6|31328.6|20
1645176550000|2022-02-18 09:29:10|31349.5|31329.5|31349|31329|31351|31331|31348.1|31328.1|20
1645176560000|2022-02-18 09:29:20|31349.7|31329.7|31350.4|31330.4|31350.9|31330.9|31349.5|31329.5|19
1645176570000|2022-02-18 09:29:30|31349.8|31329.8|31352.8|31332.8|31353.5|31333.5|31348.7|31328.7|24
1645176580000|2022-02-18 09:29:40|31353.7|31333.7|31351.6|31331.6|31353.7|31333.7|31350.6|31330.6|27
1645176590000|2022-02-18 09:29:50|31351.4|31331.4|31350.7|31330.7|31353.5|31333.5|31347.9|31327.9|21
1645176600000|2022-02-18 09:30:00|31347.2|31327.2|31345.9|31325.9|31350.5|31330.5|31345.3|31325.3|31
1645176610000|2022-02-18 09:30:10|31346.6|31326.6|31345.2|31325.2|31348.6|31328.6|31344.5|31324.5|33
1645176620000|2022-02-18 09:30:20|31345.1|31325.1|31347.5|31327.5|31348.2|31328.2|31345.1|31325.1|29
1645176630000|2022-02-18 09:30:30|31348.1|31328.1|31347.7|31327.7|31348.4|31328.4|31345.6|31325.6|23
1645176640000|2022-02-18 09:30:40|31348.6|31328.6|31348.9|31328.9|31349.6|31329.6|31347.3|31327.3|18
1645176650000|2022-02-18 09:30:50|31348.8|31328.8|31351|31331|31351|31331|31346.6|31326.6|19
1645176660000|2022-02-18 09:31:00|31350.7|31330.7|31351|31331|31351|31331|31349|31329|20
1645176670000|2022-02-18 09:31:10|31353.7|31333.7|31348.7|31328.7|31353.7|31333.7|31348.5|31328.5|27
1645176680000|2022-02-18 09:31:20|31348.4|31328.4|31353.2|31333.2|31353.5|31333.5|31348.4|31328.4|29
1645176690000|2022-02-18 09:31:30|31350|31330|31350.4|31330.4|31352.4|31332.4|31348.5|31328.5|18
1645176700000|2022-02-18 09:31:40|31350.2|31330.2|31347.2|31327.2|31350.4|31330.4|31347|31327|26
1645176710000|2022-02-18 09:31:50|31347.7|31327.7|31349|31329|31349.1|31329.1|31347.1|31327.1|20
1645176720000|2022-02-18 09:32:00|31349.1|31329.1|31348.6|31328.6|31349.3|31329.3|31347.2|31327.2|19
1645176730000|2022-02-18 09:32:10|31348|31328|31346.3|31326.3|31349|31329|31344.9|31324.9|29
1645176740000|2022-02-18 09:32:20|31346.7|31326.7|31345.4|31325.4|31346.7|31326.7|31343.6|31323.6|15
1645176750000|2022-02-18 09:32:30|31347.3|31327.3|31349.5|31329.5|31350.3|31330.3|31346.6|31326.6|24
1645176760000|2022-02-18 09:32:40|31350.2|31330.2|31349.8|31329.8|31350.3|31330.3|31346.6|31326.6|19
1645176770000|2022-02-18 09:32:50|31349.9|31329.9|31349.1|31329.1|31350.1|31330.1|31345.9|31325.9|22
1645176780000|2022-02-18 09:33:00|31348.9|31328.9|31347.9|31327.9|31348.9|31328.9|31344.8|31324.8|30
1645176790000|2022-02-18 09:33:10|31348.8|31328.8|31354.5|31334.5|31355.2|31335.2|31347.1|31327.1|35
1645176800000|2022-02-18 09:33:20|31355.7|31335.7|31356.3|31336.3|31358.6|31338.6|31350.7|31330.7|35
1645176810000|2022-02-18 09:33:30|31356.1|31336.1|31355.8|31335.8|31356.6|31336.6|31355.3|31335.3|23
1645176820000|2022-02-18 09:33:40|31355.7|31335.7|31356.6|31336.6|31356.8|31336.8|31354.9|31334.9|25
1645176830000|2022-02-18 09:33:50|31356.7|31336.7|31357.5|31337.5|31359.8|31339.8|31356.7|31336.7|29
1645176840000|2022-02-18 09:34:00|31359.1|31339.1|31363.1|31343.1|31363.1|31343.1|31358.7|31338.7|34
1645176850000|2022-02-18 09:34:10|31362.9|31342.9|31364.3|31344.3|31365|31345|31361.3|31341.3|32
1645176860000|2022-02-18 09:34:20|31364.6|31344.6|31363|31343|31366.2|31346.2|31359.2|31339.2|28
1645176870000|2022-02-18 09:34:30|31362.3|31342.3|31358.8|31338.8|31365.5|31345.5|31358.6|31338.6|35
1645176880000|2022-02-18 09:34:40|31358.6|31338.6|31363.4|31343.4|31363.4|31343.4|31358.6|31338.6|37
1645176890000|2022-02-18 09:34:50|31363.2|31343.2|31338.6|31318.6|31363.5|31343.5|31338.6|31318.6|31
1645176900000|2022-02-18 09:35:00|31339.6|31319.6|31339.5|31319.5|31342.6|31322.6|31339.4|31319.4|27
1645176910000|2022-02-18 09:35:10|31339.6|31319.6|31339.1|31319.1|31342.6|31322.6|31339.1|31319.1|21
1645176920000|2022-02-18 09:35:20|31338.9|31318.9|31338.9|31318.9|31340.4|31320.4|31338.9|31318.9|23
1645176930000|2022-02-18 09:35:30|31338.6|31318.6|31339.1|31319.1|31340.4|31320.4|31338.1|31318.1|29
1645176940000|2022-02-18 09:35:40|31338.9|31318.9|31342.9|31322.9|31344.3|31324.3|31338|31318|30
1645176950000|2022-02-18 09:35:50|31344.2|31324.2|31341.6|31321.6|31345.3|31325.3|31339.8|31319.8|26
1645176960000|2022-02-18 09:36:00|31341.5|31321.5|31347.6|31327.6|31347.7|31327.7|31341.5|31321.5|24
1645176970000|2022-02-18 09:36:10|31344.7|31324.7|31343.6|31323.6|31348.2|31328.2|31343.6|31323.6|35
1645176980000|2022-02-18 09:36:20|31344.2|31324.2|31346|31326|31346|31326|31342.9|31322.9|21
1645176990000|2022-02-18 09:36:30|31346.2|31326.2|31341.2|31321.2|31346.2|31326.2|31341.2|31321.2|24
1645177000000|2022-02-18 09:36:40|31340.4|31320.4|31340.8|31320.8|31346.5|31326.5|31340|31320|29
1645177010000|2022-02-18 09:36:50|31341.5|31321.5|31342.2|31322.2|31344.8|31324.8|31340|31320|30
1645177020000|2022-02-18 09:37:00|31342.4|31322.4|31342.7|31322.7|31343|31323|31341|31321|26
1645177030000|2022-02-18 09:37:10|31343.8|31323.8|31344.1|31324.1|31346.2|31326.2|31343.3|31323.3|33
1645177040000|2022-02-18 09:37:20|31343.7|31323.7|31343.2|31323.2|31345.5|31325.5|31342|31322|26
1645177050000|2022-02-18 09:37:30|31342.6|31322.6|31348|31328|31348|31328|31342.6|31322.6|31
1645177060000|2022-02-18 09:37:40|31348.7|31328.7|31347.2|31327.2|31348.7|31328.7|31344.8|31324.8|30
1645177070000|2022-02-18 09:37:50|31346.9|31326.9|31344|31324|31348.4|31328.4|31343.9|31323.9|27
1645177080000|2022-02-18 09:38:00|31344.6|31324.6|31346.3|31326.3|31348.6|31328.6|31343.2|31323.2|35
1645177090000|2022-02-18 09:38:10|31346.4|31326.4|31346.2|31326.2|31349|31329|31345.7|31325.7|29
1645177100000|2022-02-18 09:38:20|31345.5|31325.5|31348.9|31328.9|31350.7|31330.7|31345.5|31325.5|26
1645177110000|2022-02-18 09:38:30|31347.7|31327.7|31347.4|31327.4|31347.9|31327.9|31347|31327|18
1645177120000|2022-02-18 09:38:40|31347.5|31327.5|31347.4|31327.4|31349.2|31329.2|31346.9|31326.9|30
1645177130000|2022-02-18 09:38:50|31347.6|31327.6|31346.9|31326.9|31347.6|31327.6|31346.7|31326.7|15
1645177140000|2022-02-18 09:39:00|31346.8|31326.8|31347.7|31327.7|31347.7|31327.7|31345.2|31325.2|30
1645177150000|2022-02-18 09:39:10|31348.2|31328.2|31347.2|31327.2|31348.6|31328.6|31346.7|31326.7|25
1645177160000|2022-02-18 09:39:20|31348.9|31328.9|31345.8|31325.8|31349.2|31329.2|31345.8|31325.8|34
1645177170000|2022-02-18 09:39:30|31346.4|31326.4|31348.9|31328.9|31348.9|31328.9|31345.9|31325.9|27
1645177180000|2022-02-18 09:39:40|31349.1|31329.1|31349.1|31329.1|31349.7|31329.7|31345.9|31325.9|27
1645177190000|2022-02-18 09:39:50|31349.2|31329.2|31348.3|31328.3|31350.8|31330.8|31346.1|31326.1|31
1645177200000|2022-02-18 09:40:00|31348.2|31328.2|31347.1|31327.1|31349.4|31329.4|31345.6|31325.6|35
1645177210000|2022-02-18 09:40:10|31346.6|31326.6|31347.1|31327.1|31350.5|31330.5|31346.1|31326.1|29
1645177220000|2022-02-18 09:40:20|31347.2|31327.2|31350.4|31330.4|31351.1|31331.1|31347.2|31327.2|27
1645177230000|2022-02-18 09:40:30|31349.9|31329.9|31349.2|31329.2|31351.3|31331.3|31348.3|31328.3|28
1645177240000|2022-02-18 09:40:40|31348.9|31328.9|31349|31329|31352.4|31332.4|31345|31325|29
1645177250000|2022-02-18 09:40:50|31350.4|31330.4|31347.9|31327.9|31352.5|31332.5|31347.3|31327.3|28
1645177260000|2022-02-18 09:41:00|31348.2|31328.2|31348.6|31328.6|31351.2|31331.2|31347.8|31327.8|32
1645177270000|2022-02-18 09:41:10|31348.5|31328.5|31349.6|31329.6|31350.2|31330.2|31346.9|31326.9|35
1645177280000|2022-02-18 09:41:20|31349.1|31329.1|31347.3|31327.3|31351|31331|31346.3|31326.3|26
1645177290000|2022-02-18 09:41:30|31347.8|31327.8|31348.1|31328.1|31352.1|31332.1|31346.1|31326.1|33
1645177300000|2022-02-18 09:41:40|31346.9|31326.9|31349.1|31329.1|31351|31331|31346|31326|32
1645177310000|2022-02-18 09:41:50|31348.8|31328.8|31347.8|31327.8|31350.2|31330.2|31346.8|31326.8|23
1645177320000|2022-02-18 09:42:00|31346.9|31326.9|31347.6|31327.6|31350.2|31330.2|31346.9|31326.9|23
1645177330000|2022-02-18 09:42:10|31347.3|31327.3|31347.6|31327.6|31347.7|31327.7|31346.5|31326.5|27
1645177340000|2022-02-18 09:42:20|31347.5|31327.5|31349|31329|31349|31329|31345.7|31325.7|29
1645177350000|2022-02-18 09:42:30|31347.9|31327.9|31347|31327|31348|31328|31344.7|31324.7|26
1645177360000|2022-02-18 09:42:40|31347.1|31327.1|31345.1|31325.1|31347.7|31327.7|31344.7|31324.7|28
1645177370000|2022-02-18 09:42:50|31345.7|31325.7|31345.5|31325.5|31346.3|31326.3|31342.6|31322.6|29
1645177380000|2022-02-18 09:43:00|31344.9|31324.9|31345.8|31325.8|31345.8|31325.8|31341.9|31321.9|29
1645177390000|2022-02-18 09:43:10|31346.5|31326.5|31346|31326|31347.3|31327.3|31344.5|31324.5|24
1645177400000|2022-02-18 09:43:20|31346.1|31326.1|31349.2|31329.2|31350.5|31330.5|31343.7|31323.7|30
1645177410000|2022-02-18 09:43:30|31348.4|31328.4|31351.8|31331.8|31352.3|31332.3|31347.1|31327.1|25
1645177420000|2022-02-18 09:43:40|31352.3|31332.3|31349.9|31329.9|31352.5|31332.5|31348.7|31328.7|24
1645177430000|2022-02-18 09:43:50|31348.9|31328.9|31348.1|31328.1|31352.6|31332.6|31347.7|31327.7|29
1645177440000|2022-02-18 09:44:00|31348.3|31328.3|31348.1|31328.1|31350.2|31330.2|31346.6|31326.6|25
1645177450000|2022-02-18 09:44:10|31348.6|31328.6|31349.3|31329.3|31350.1|31330.1|31346.8|31326.8|30
1645177460000|2022-02-18 09:44:20|31348.4|31328.4|31345.4|31325.4|31350.4|31330.4|31344.5|31324.5|22
1645177470000|2022-02-18 09:44:30|31345.5|31325.5|31347|31327|31349.1|31329.1|31345.5|31325.5|25
1645177480000|2022-02-18 09:44:40|31346.7|31326.7|31347.5|31327.5|31348.5|31328.5|31344.7|31324.7|30
1645177490000|2022-02-18 09:44:50|31346.8|31326.8|31347.5|31327.5|31347.5|31327.5|31344.1|31324.1|24
1645177500000|2022-02-18 09:45:00|31347.8|31327.8|31345|31325|31347.8|31327.8|31344.8|31324.8|27
1645177510000|2022-02-18 09:45:10|31345.2|31325.2|31345.1|31325.1|31345.8|31325.8|31343.3|31323.3|35
1645177520000|2022-02-18 09:45:20|31345.5|31325.5|31345.1|31325.1|31346|31326|31343.7|31323.7|29
1645177530000|2022-02-18 09:45:30|31345|31325|31344.4|31324.4|31348.1|31328.1|31344.4|31324.4|26
1645177540000|2022-02-18 09:45:40|31346.3|31326.3|31344.1|31324.1|31347.5|31327.5|31342.4|31322.4|25
1645177550000|2022-02-18 09:45:50|31343.6|31323.6|31343.8|31323.8|31345.4|31325.4|31343.5|31323.5|29
1645177560000|2022-02-18 09:46:00|31344.4|31324.4|31344.5|31324.5|31345.2|31325.2|31343.3|31323.3|33
1645177570000|2022-02-18 09:46:10|31344.6|31324.6|31345.1|31325.1|31345.7|31325.7|31343.2|31323.2|23
1645177580000|2022-02-18 09:46:20|31345.3|31325.3|31344.4|31324.4|31348|31328|31343.6|31323.6|28
1645177590000|2022-02-18 09:46:30|31344.1|31324.1|31348|31328|31349.3|31329.3|31343.2|31323.2|24
1645177600000|2022-02-18 09:46:40|31348.7|31328.7|31345.5|31325.5|31349|31329|31343.3|31323.3|33
1645177610000|2022-02-18 09:46:50|31344.9|31324.9|31346.4|31326.4|31346.4|31326.4|31344.2|31324.2|25
1645177620000|2022-02-18 09:47:00|31346.3|31326.3|31345.4|31325.4|31347.2|31327.2|31343.1|31323.1|24
1645177630000|2022-02-18 09:47:10|31343.8|31323.8|31346.4|31326.4|31348.3|31328.3|31343.6|31323.6|29
1645177640000|2022-02-18 09:47:20|31346.2|31326.2|31346|31326|31348.7|31328.7|31343.6|31323.6|32
1645177650000|2022-02-18 09:47:30|31345.9|31325.9|31348|31328|31348.1|31328.1|31343.7|31323.7|26
1645177660000|2022-02-18 09:47:40|31347.8|31327.8|31347.2|31327.2|31347.8|31327.8|31344|31324|30
1645177670000|2022-02-18 09:47:50|31347.3|31327.3|31346.1|31326.1|31349.3|31329.3|31346|31326|26
1645177680000|2022-02-18 09:48:00|31346.4|31326.4|31344.7|31324.7|31347.2|31327.2|31343.3|31323.3|23
1645177690000|2022-02-18 09:48:10|31344.2|31324.2|31345.7|31325.7|31346.6|31326.6|31344.1|31324.1|32
1645177700000|2022-02-18 09:48:20|31345.8|31325.8|31344.1|31324.1|31345.8|31325.8|31342.4|31322.4|26
1645177710000|2022-02-18 09:48:30|31344|31324|31340.3|31320.3|31345.1|31325.1|31339.9|31319.9|25
1645177720000|2022-02-18 09:48:40|31340.5|31320.5|31340.4|31320.4|31345.1|31325.1|31340.3|31320.3|16
1645177730000|2022-02-18 09:48:50|31340.3|31320.3|31340.7|31320.7|31342.9|31322.9|31340.1|31320.1|13
1645177740000|2022-02-18 09:49:00|31340.1|31320.1|31342.5|31322.5|31344.3|31324.3|31340.1|31320.1|24
1645177750000|2022-02-18 09:49:10|31342.4|31322.4|31341.4|31321.4|31345.8|31325.8|31341.4|31321.4|22
1645177760000|2022-02-18 09:49:20|31341.5|31321.5|31343.5|31323.5|31344|31324|31341.1|31321.1|18
1645177770000|2022-02-18 09:49:30|31343.6|31323.6|31339.8|31319.8|31343.6|31323.6|31337.8|31317.8|30
1645177780000|2022-02-18 09:49:40|31338.2|31318.2|31339.7|31319.7|31342.1|31322.1|31338.1|31318.1|30
1645177790000|2022-02-18 09:49:50|31338.8|31318.8|31338.5|31318.5|31343.5|31323.5|31336.9|31316.9|32
1645177800000|2022-02-18 09:50:00|31338.6|31318.6|31338.2|31318.2|31342.4|31322.4|31337.8|31317.8|35
1645177810000|2022-02-18 09:50:10|31336.9|31316.9|31341.4|31321.4|31343.1|31323.1|31335.9|31315.9|35
1645177820000|2022-02-18 09:50:20|31341.1|31321.1|31340.8|31320.8|31342.1|31322.1|31339.3|31319.3|30
1645177830000|2022-02-18 09:50:30|31342.2|31322.2|31339.9|31319.9|31342.2|31322.2|31339.4|31319.4|26
1645177840000|2022-02-18 09:50:40|31341.1|31321.1|31340.3|31320.3|31342.4|31322.4|31338.9|31318.9|31
1645177850000|2022-02-18 09:50:50|31342.1|31322.1|31339.3|31319.3|31342.8|31322.8|31337.9|31317.9|29
1645177860000|2022-02-18 09:51:00|31339.2|31319.2|31343|31323|31343.5|31323.5|31338.1|31318.1|30
1645177870000|2022-02-18 09:51:10|31342.7|31322.7|31337|31317|31342.9|31322.9|31337|31317|28
1645177880000|2022-02-18 09:51:20|31337.5|31317.5|31340.1|31320.1|31340.1|31320.1|31337.5|31317.5|25
1645177890000|2022-02-18 09:51:30|31339.9|31319.9|31341.9|31321.9|31343.2|31323.2|31338|31318|26
1645177900000|2022-02-18 09:51:40|31341|31321|31342.9|31322.9|31342.9|31322.9|31339|31319|24
1645177910000|2022-02-18 09:51:50|31342.8|31322.8|31340.3|31320.3|31342.8|31322.8|31339.9|31319.9|26
1645177920000|2022-02-18 09:52:00|31340.5|31320.5|31339.3|31319.3|31340.8|31320.8|31339|31319|27
1645177930000|2022-02-18 09:52:10|31342.6|31322.6|31341|31321|31342.6|31322.6|31338.5|31318.5|32
1645177940000|2022-02-18 09:52:20|31340.4|31320.4|31341.9|31321.9|31342|31322|31339.3|31319.3|28
1645177950000|2022-02-18 09:52:30|31339.7|31319.7|31337.6|31317.6|31341.4|31321.4|31337.4|31317.4|23
1645177960000|2022-02-18 09:52:40|31339.8|31319.8|31339.4|31319.4|31339.8|31319.8|31337.9|31317.9|28
1645177970000|2022-02-18 09:52:50|31339.1|31319.1|31342.4|31322.4|31342.6|31322.6|31338.9|31318.9|28
1645177980000|2022-02-18 09:53:00|31342.3|31322.3|31340.4|31320.4|31343.2|31323.2|31340.1|31320.1|30
1645177990000|2022-02-18 09:53:10|31340.3|31320.3|31341.8|31321.8|31342.2|31322.2|31340.2|31320.2|21
1645178000000|2022-02-18 09:53:20|31341.9|31321.9|31341.7|31321.7|31342.4|31322.4|31340.4|31320.4|18
1645178010000|2022-02-18 09:53:30|31342|31322|31342.7|31322.7|31343.6|31323.6|31340.9|31320.9|30
1645178020000|2022-02-18 09:53:40|31341.2|31321.2|31341.8|31321.8|31343.5|31323.5|31339.3|31319.3|33
1645178030000|2022-02-18 09:53:50|31341.7|31321.7|31340|31320|31342|31322|31338.1|31318.1|31
1645178040000|2022-02-18 09:54:00|31339.9|31319.9|31342.5|31322.5|31342.8|31322.8|31339.8|31319.8|30
1645178050000|2022-02-18 09:54:10|31343.7|31323.7|31339.4|31319.4|31343.8|31323.8|31339.4|31319.4|29
1645178060000|2022-02-18 09:54:20|31340.3|31320.3|31345|31325|31345|31325|31339.2|31319.2|35
1645178070000|2022-02-18 09:54:30|31342.6|31322.6|31344.3|31324.3|31344.6|31324.6|31341.7|31321.7|30
1645178080000|2022-02-18 09:54:40|31342.1|31322.1|31345|31325|31345.1|31325.1|31342|31322|32
1645178090000|2022-02-18 09:54:50|31344.7|31324.7|31343.5|31323.5|31345|31325|31341.4|31321.4|32
1645178100000|2022-02-18 09:55:00|31344.3|31324.3|31342.9|31322.9|31344.5|31324.5|31342.2|31322.2|31
1645178110000|2022-02-18 09:55:10|31343.4|31323.4|31341.8|31321.8|31344.1|31324.1|31340.5|31320.5|30
1645178120000|2022-02-18 09:55:20|31341.9|31321.9|31341.7|31321.7|31342.2|31322.2|31340.4|31320.4|32
1645178130000|2022-02-18 09:55:30|31342|31322|31337.7|31317.7|31343.9|31323.9|31337.5|31317.5|28
1645178140000|2022-02-18 09:55:40|31339|31319|31340.5|31320.5|31343|31323|31339|31319|28
1645178150000|2022-02-18 09:55:50|31340|31320|31349.3|31329.3|31349.3|31329.3|31338.7|31318.7|31
1645178160000|2022-02-18 09:56:00|31350.2|31330.2|31347.1|31327.1|31350.4|31330.4|31347.1|31327.1|27
1645178170000|2022-02-18 09:56:10|31348.6|31328.6|31341.4|31321.4|31348.6|31328.6|31341.3|31321.3|28
1645178180000|2022-02-18 09:56:20|31341.1|31321.1|31341.1|31321.1|31343|31323|31337.8|31317.8|24
1645178190000|2022-02-18 09:56:30|31342.6|31322.6|31341.2|31321.2|31342.6|31322.6|31340.2|31320.2|17
1645178200000|2022-02-18 09:56:40|31342.5|31322.5|31341.7|31321.7|31344|31324|31340.5|31320.5|23
1645178210000|2022-02-18 09:56:50|31343.7|31323.7|31341.8|31321.8|31343.8|31323.8|31341.1|31321.1|22
1645178220000|2022-02-18 09:57:00|31343.3|31323.3|31345.7|31325.7|31346.7|31326.7|31342|31322|26
1645178230000|2022-02-18 09:57:10|31345.8|31325.8|31347|31327|31347.2|31327.2|31344.2|31324.2|20
1645178240000|2022-02-18 09:57:20|31346.9|31326.9|31345.8|31325.8|31346.9|31326.9|31345.7|31325.7|18
1645178250000|2022-02-18 09:57:30|31345.3|31325.3|31346.9|31326.9|31348.2|31328.2|31345.1|31325.1|25
1645178260000|2022-02-18 09:57:40|31347|31327|31343.2|31323.2|31347.5|31327.5|31343|31323|26
1645178270000|2022-02-18 09:57:50|31343.4|31323.4|31344.7|31324.7|31345.2|31325.2|31343.4|31323.4|26
1645178280000|2022-02-18 09:58:00|31344.4|31324.4|31345.3|31325.3|31345.9|31325.9|31343.5|31323.5|21
1645178290000|2022-02-18 09:58:10|31345.2|31325.2|31344|31324|31345.5|31325.5|31343.8|31323.8|21
1645178300000|2022-02-18 09:58:20|31344.1|31324.1|31345.4|31325.4|31345.9|31325.9|31343.8|31323.8|16
1645178310000|2022-02-18 09:58:30|31345.8|31325.8|31345.8|31325.8|31347.2|31327.2|31343.4|31323.4|27
1645178320000|2022-02-18 09:58:40|31345.9|31325.9|31346.7|31326.7|31347.5|31327.5|31345.6|31325.6|20
1645178330000|2022-02-18 09:58:50|31346.6|31326.6|31344.3|31324.3|31346.6|31326.6|31344.2|31324.2|20
1645178340000|2022-02-18 09:59:00|31344.2|31324.2|31344.7|31324.7|31345|31325|31340.9|31320.9|30
1645178350000|2022-02-18 09:59:10|31344.3|31324.3|31343.8|31323.8|31345.5|31325.5|31340.5|31320.5|22
1645178360000|2022-02-18 09:59:20|31344.1|31324.1|31346.6|31326.6|31347.1|31327.1|31343.5|31323.5|29
1645178370000|2022-02-18 09:59:30|31346.7|31326.7|31347.8|31327.8|31349.4|31329.4|31346.2|31326.2|28
1645178380000|2022-02-18 09:59:40|31347.2|31327.2|31346.4|31326.4|31348.1|31328.1|31346.4|31326.4|19
1645178390000|2022-02-18 09:59:50|31346.2|31326.2|31346|31326|31346.8|31326.8|31344.8|31324.8|16
1645178400000|2022-02-18 10:00:00|31348.1|31328.1|31350|31330|31351.2|31331.2|31348.1|31328.1|18
1645178410000|2022-02-18 10:00:10|31349.9|31329.9|31349.4|31329.4|31351.4|31331.4|31348.5|31328.5|23
1645178420000|2022-02-18 10:00:20|31350.4|31330.4|31348.7|31328.7|31352.1|31332.1|31345.7|31325.7|37
1645178430000|2022-02-18 10:00:30|31349.7|31329.7|31347.2|31327.2|31349.7|31329.7|31345.9|31325.9|34
1645178440000|2022-02-18 10:00:40|31347.4|31327.4|31349.6|31329.6|31349.6|31329.6|31347|31327|21
1645178450000|2022-02-18 10:00:50|31349.5|31329.5|31350.3|31330.3|31352.7|31332.7|31349.5|31329.5|32
1645178460000|2022-02-18 10:01:00|31350.5|31330.5|31348.1|31328.1|31350.5|31330.5|31347.1|31327.1|34
1645178470000|2022-02-18 10:01:10|31347.7|31327.7|31348.9|31328.9|31349.2|31329.2|31347.2|31327.2|22
1645178480000|2022-02-18 10:01:20|31348.6|31328.6|31346.4|31326.4|31348.9|31328.9|31343.9|31323.9|23
1645178490000|2022-02-18 10:01:30|31346.6|31326.6|31350|31330|31352.7|31332.7|31345.8|31325.8|29
1645178500000|2022-02-18 10:01:40|31349.8|31329.8|31349.5|31329.5|31352|31332|31349.2|31329.2|32
1645178510000|2022-02-18 10:01:50|31349.4|31329.4|31349.3|31329.3|31350.2|31330.2|31349.3|31329.3|15
1645178520000|2022-02-18 10:02:00|31348.6|31328.6|31347.5|31327.5|31349.9|31329.9|31344.5|31324.5|19
1645178530000|2022-02-18 10:02:10|31347.1|31327.1|31346.6|31326.6|31348.4|31328.4|31343.9|31323.9|28
1645178540000|2022-02-18 10:02:20|31346.5|31326.5|31348.3|31328.3|31348.4|31328.4|31346.5|31326.5|22
1645178550000|2022-02-18 10:02:30|31348.2|31328.2|31347.5|31327.5|31348.3|31328.3|31345.2|31325.2|20
1645178560000|2022-02-18 10:02:40|31347.7|31327.7|31346.9|31326.9|31348.4|31328.4|31346.9|31326.9|15
1645178570000|2022-02-18 10:02:50|31347|31327|31348.2|31328.2|31348.6|31328.6|31346.8|31326.8|15
1645178580000|2022-02-18 10:03:00|31347.8|31327.8|31348|31328|31348.3|31328.3|31347.6|31327.6|15
1645178590000|2022-02-18 10:03:10|31347.9|31327.9|31348.4|31328.4|31350.7|31330.7|31347.4|31327.4|21
1645178600000|2022-02-18 10:03:20|31348.7|31328.7|31348.8|31328.8|31349|31329|31348.3|31328.3|15
1645178610000|2022-02-18 10:03:30|31349.6|31329.6|31346.9|31326.9|31349.6|31329.6|31345.8|31325.8|24
1645178620000|2022-02-18 10:03:40|31346.6|31326.6|31345.1|31325.1|31347.2|31327.2|31345.1|31325.1|18
1645178630000|2022-02-18 10:03:50|31345.8|31325.8|31346.8|31326.8|31347.2|31327.2|31345.5|31325.5|19
1645178640000|2022-02-18 10:04:00|31346.3|31326.3|31348|31328|31348.4|31328.4|31344.9|31324.9|30
1645178650000|2022-02-18 10:04:10|31347.5|31327.5|31345.7|31325.7|31348.6|31328.6|31345.6|31325.6|20
1645178660000|2022-02-18 10:04:20|31345.6|31325.6|31345.5|31325.5|31346.8|31326.8|31344.8|31324.8|28
1645178670000|2022-02-18 10:04:30|31345.7|31325.7|31346.4|31326.4|31346.6|31326.6|31345.7|31325.7|18
1645178680000|2022-02-18 10:04:40|31346.5|31326.5|31347.3|31327.3|31348.7|31328.7|31346|31326|26
1645178690000|2022-02-18 10:04:50|31347.5|31327.5|31345.8|31325.8|31348.2|31328.2|31345.7|31325.7|21
1645178700000|2022-02-18 10:05:00|31345.6|31325.6|31346.5|31326.5|31347.1|31327.1|31345.6|31325.6|13
1645178710000|2022-02-18 10:05:10|31345.7|31325.7|31345.4|31325.4|31346.8|31326.8|31344.7|31324.7|21
1645178720000|2022-02-18 10:05:20|31345.2|31325.2|31346.4|31326.4|31346.7|31326.7|31344.9|31324.9|21
1645178730000|2022-02-18 10:05:30|31345.6|31325.6|31348.2|31328.2|31348.2|31328.2|31344.8|31324.8|17
1645178740000|2022-02-18 10:05:40|31347.4|31327.4|31347.9|31327.9|31347.9|31327.9|31345.1|31325.1|22
1645178750000|2022-02-18 10:05:50|31347.8|31327.8|31348.5|31328.5|31349|31329|31346.5|31326.5|24
1645178760000|2022-02-18 10:06:00|31348.8|31328.8|31351.4|31331.4|31352.6|31332.6|31348.1|31328.1|24
1645178770000|2022-02-18 10:06:10|31352.2|31332.2|31353.1|31333.1|31354.8|31334.8|31351.5|31331.5|30
1645178780000|2022-02-18 10:06:20|31354.5|31334.5|31354.3|31334.3|31354.8|31334.8|31352|31332|27
1645178790000|2022-02-18 10:06:30|31353.3|31333.3|31353.8|31333.8|31354.4|31334.4|31352.7|31332.7|16
1645178800000|2022-02-18 10:06:40|31353.9|31333.9|31356.2|31336.2|31356.5|31336.5|31353|31333|26
1645178810000|2022-02-18 10:06:50|31356|31336|31357.4|31337.4|31361.6|31341.6|31355.4|31335.4|31
1645178820000|2022-02-18 10:07:00|31360.2|31340.2|31360.8|31340.8|31360.8|31340.8|31356.8|31336.8|34
1645178830000|2022-02-18 10:07:10|31357.7|31337.7|31353.8|31333.8|31359.8|31339.8|31353.2|31333.2|38
1645178840000|2022-02-18 10:07:20|31354.4|31334.4|31352.1|31332.1|31356|31336|31352.1|31332.1|30
1645178850000|2022-02-18 10:07:30|31352|31332|31351.1|31331.1|31354.5|31334.5|31350.3|31330.3|34
1645178860000|2022-02-18 10:07:40|31351.7|31331.7|31356.1|31336.1|31356.1|31336.1|31350.4|31330.4|33
1645178870000|2022-02-18 10:07:50|31357.2|31337.2|31359.2|31339.2|31360.3|31340.3|31352.8|31332.8|38
1645178880000|2022-02-18 10:08:00|31359.3|31339.3|31342.9|31322.9|31359.3|31339.3|31339.9|31319.9|37
1645178890000|2022-02-18 10:08:10|31340.9|31320.9|31342.7|31322.7|31344.5|31324.5|31340.9|31320.9|33
1645178900000|2022-02-18 10:08:20|31343.3|31323.3|31355.2|31335.2|31355.4|31335.4|31342.8|31322.8|36
1645178910000|2022-02-18 10:08:30|31353.2|31333.2|31356.2|31336.2|31356.2|31336.2|31352.1|31332.1|33
1645178920000|2022-02-18 10:08:40|31355.7|31335.7|31355.3|31335.3|31357.9|31337.9|31353.2|31333.2|29
1645178930000|2022-02-18 10:08:50|31356.1|31336.1|31357.7|31337.7|31359|31339|31355.4|31335.4|32
1645178940000|2022-02-18 10:09:00|31356.7|31336.7|31358.2|31338.2|31360.1|31340.1|31355|31335|26
1645178950000|2022-02-18 10:09:10|31357.8|31337.8|31355.4|31335.4|31359.1|31339.1|31355.4|31335.4|24
1645178960000|2022-02-18 10:09:20|31354.9|31334.9|31360|31340|31361.1|31341.1|31354.9|31334.9|31
1645178970000|2022-02-18 10:09:30|31359.7|31339.7|31345|31325|31360.6|31340.6|31342.7|31322.7|29
1645178980000|2022-02-18 10:09:40|31345.3|31325.3|31342.9|31322.9|31346|31326|31342.7|31322.7|33
1645178990000|2022-02-18 10:09:50|31343.2|31323.2|31350.1|31330.1|31352.5|31332.5|31338.6|31318.6|33
1645179000000|2022-02-18 10:10:00|31351.2|31331.2|31351.7|31331.7|31353.3|31333.3|31347.8|31327.8|33
1645179010000|2022-02-18 10:10:10|31351.6|31331.6|31349.3|31329.3|31351.7|31331.7|31349|31329|21
1645179020000|2022-02-18 10:10:20|31349.1|31329.1|31351.6|31331.6|31352.8|31332.8|31349.1|31329.1|16
1645179030000|2022-02-18 10:10:30|31351.7|31331.7|31351.4|31331.4|31352.4|31332.4|31349.1|31329.1|17
1645179040000|2022-02-18 10:10:40|31351.5|31331.5|31351.7|31331.7|31352.2|31332.2|31351.4|31331.4|15
1645179050000|2022-02-18 10:10:50|31352|31332|31353.6|31333.6|31354.2|31334.2|31352|31332|16
1645179060000|2022-02-18 10:11:00|31354|31334|31351.3|31331.3|31354.3|31334.3|31350.7|31330.7|23
1645179070000|2022-02-18 10:11:10|31352.4|31332.4|31351.6|31331.6|31354.9|31334.9|31351.2|31331.2|26
1645179080000|2022-02-18 10:11:20|31352.4|31332.4|31352.3|31332.3|31354.1|31334.1|31351.8|31331.8|17
1645179090000|2022-02-18 10:11:30|31352|31332|31352.6|31332.6|31353.7|31333.7|31351.3|31331.3|29
1645179100000|2022-02-18 10:11:40|31352|31332|31355.3|31335.3|31355.5|31335.5|31351.9|31331.9|27
1645179110000|2022-02-18 10:11:50|31355.6|31335.6|31359.3|31339.3|31360.2|31340.2|31355.5|31335.5|26
1645179120000|2022-02-18 10:12:00|31358.5|31338.5|31360|31340|31361.8|31341.8|31358.1|31338.1|30
1645179130000|2022-02-18 10:12:10|31360.2|31340.2|31360.4|31340.4|31361|31341|31359.5|31339.5|21
1645179140000|2022-02-18 10:12:20|31360.7|31340.7|31360.4|31340.4|31362.2|31342.2|31359.5|31339.5|22
1645179150000|2022-02-18 10:12:30|31360.2|31340.2|31361.3|31341.3|31361.3|31341.3|31359.6|31339.6|22
1645179160000|2022-02-18 10:12:40|31361.6|31341.6|31364.1|31344.1|31364.4|31344.4|31361.6|31341.6|20
1645179170000|2022-02-18 10:12:50|31363.9|31343.9|31363.7|31343.7|31364.1|31344.1|31362.4|31342.4|24
1645179180000|2022-02-18 10:13:00|31363.5|31343.5|31362.6|31342.6|31363.7|31343.7|31361|31341|21
1645179190000|2022-02-18 10:13:10|31363|31343|31362.5|31342.5|31365|31345|31361.3|31341.3|24
1645179200000|2022-02-18 10:13:20|31362.1|31342.1|31361.9|31341.9|31363.2|31343.2|31361.8|31341.8|15
1645179210000|2022-02-18 10:13:30|31361.8|31341.8|31362|31342|31362.9|31342.9|31361.8|31341.8|19
1645179220000|2022-02-18 10:13:40|31362.1|31342.1|31361.7|31341.7|31362.3|31342.3|31361.5|31341.5|12
1645179230000|2022-02-18 10:13:50|31362|31342|31363.5|31343.5|31363.8|31343.8|31362|31342|22
1645179240000|2022-02-18 10:14:00|31365.3|31345.3|31364.3|31344.3|31368.9|31348.9|31363.3|31343.3|34
1645179250000|2022-02-18 10:14:10|31363.8|31343.8|31364.3|31344.3|31364.4|31344.4|31361.9|31341.9|22
1645179260000|2022-02-18 10:14:20|31363.1|31343.1|31360.7|31340.7|31363.9|31343.9|31360.7|31340.7|30
1645179270000|2022-02-18 10:14:30|31360.9|31340.9|31362.7|31342.7|31362.7|31342.7|31359.9|31339.9|22
1645179280000|2022-02-18 10:14:40|31362.4|31342.4|31362.1|31342.1|31362.8|31342.8|31361|31341|19
1645179290000|2022-02-18 10:14:50|31362|31342|31361.7|31341.7|31364.4|31344.4|31361.6|31341.6|17
1645179300000|2022-02-18 10:15:00|31361.8|31341.8|31363|31343|31363.6|31343.6|31361.7|31341.7|24
1645179310000|2022-02-18 10:15:10|31362.9|31342.9|31367|31347|31367.8|31347.8|31362.8|31342.8|24
1645179320000|2022-02-18 10:15:20|31366.1|31346.1|31364.9|31344.9|31367.4|31347.4|31364.8|31344.8|28
1645179330000|2022-02-18 10:15:30|31364.8|31344.8|31364|31344|31365.1|31345.1|31364|31344|17
1645179340000|2022-02-18 10:15:40|31364.6|31344.6|31361.4|31341.4|31365|31345|31361.4|31341.4|23
1645179350000|2022-02-18 10:15:50|31361.3|31341.3|31362.1|31342.1|31362.6|31342.6|31361.3|31341.3|20
1645179360000|2022-02-18 10:16:00|31362|31342|31361.1|31341.1|31362.5|31342.5|31358.9|31338.9|15
1645179370000|2022-02-18 10:16:10|31361.2|31341.2|31356.8|31336.8|31361.5|31341.5|31355.4|31335.4|25
1645179380000|2022-02-18 10:16:20|31357.7|31337.7|31356.6|31336.6|31357.8|31337.8|31355.1|31335.1|28
1645179390000|2022-02-18 10:16:30|31356.7|31336.7|31357.1|31337.1|31357.6|31337.6|31356.1|31336.1|17
1645179400000|2022-02-18 10:16:40|31357|31337|31358.8|31338.8|31359.1|31339.1|31357|31337|23
1645179410000|2022-02-18 10:16:50|31360.3|31340.3|31361.1|31341.1|31361.5|31341.5|31357|31337|26
1645179420000|2022-02-18 10:17:00|31359.5|31339.5|31358.9|31338.9|31359.5|31339.5|31357.7|31337.7|24
1645179430000|2022-02-18 10:17:10|31358.8|31338.8|31358.5|31338.5|31360|31340|31358.5|31338.5|18
1645179440000|2022-02-18 10:17:20|31358.6|31338.6|31361.8|31341.8|31361.9|31341.9|31357.7|31337.7|19
1645179450000|2022-02-18 10:17:30|31361.7|31341.7|31364|31344|31364.7|31344.7|31360.9|31340.9|27
1645179460000|2022-02-18 10:17:40|31364.2|31344.2|31368.4|31348.4|31375.1|31355.1|31364.1|31344.1|27
1645179470000|2022-02-18 10:17:50|31367.9|31347.9|31369.5|31349.5|31369.5|31349.5|31366.7|31346.7|30
1645179480000|2022-02-18 10:18:00|31367.4|31347.4|31370.4|31350.4|31371.5|31351.5|31367.4|31347.4|33
1645179490000|2022-02-18 10:18:10|31370|31350|31374.8|31354.8|31378.4|31358.4|31370|31350|25
1645179500000|2022-02-18 10:18:20|31375.2|31355.2|31372.2|31352.2|31377.2|31357.2|31371.6|31351.6|22
1645179510000|2022-02-18 10:18:30|31373.4|31353.4|31369.1|31349.1|31373.4|31353.4|31369.1|31349.1|29
1645179520000|2022-02-18 10:18:40|31369.6|31349.6|31370.6|31350.6|31372.4|31352.4|31369.4|31349.4|30
1645179530000|2022-02-18 10:18:50|31370.9|31350.9|31371.2|31351.2|31372|31352|31368.2|31348.2|26
1645179540000|2022-02-18 10:19:00|31370.2|31350.2|31375.8|31355.8|31378.3|31358.3|31367.7|31347.7|36
1645179550000|2022-02-18 10:19:10|31374.4|31354.4|31372.2|31352.2|31374.8|31354.8|31370.4|31350.4|33
1645179560000|2022-02-18 10:19:20|31372|31352|31373.5|31353.5|31373.8|31353.8|31371.6|31351.6|31
1645179570000|2022-02-18 10:19:30|31374.2|31354.2|31375.8|31355.8|31376.7|31356.7|31373|31353|32
1645179580000|2022-02-18 10:19:40|31376.8|31356.8|31376.3|31356.3|31376.8|31356.8|31374.9|31354.9|19
1645179590000|2022-02-18 10:19:50|31376.4|31356.4|31375.3|31355.3|31377.5|31357.5|31374.8|31354.8|23
1645179600000|2022-02-18 10:20:00|31375.4|31355.4|31377.5|31357.5|31377.5|31357.5|31374|31354|24
1645179610000|2022-02-18 10:20:10|31376.8|31356.8|31376.9|31356.9|31379.1|31359.1|31376.3|31356.3|31
1645179620000|2022-02-18 10:20:20|31376.8|31356.8|31377.7|31357.7|31379.2|31359.2|31376.8|31356.8|24
1645179630000|2022-02-18 10:20:30|31377|31357|31376.2|31356.2|31378.6|31358.6|31374.8|31354.8|24
1645179640000|2022-02-18 10:20:40|31376.4|31356.4|31375.6|31355.6|31376.5|31356.5|31374.2|31354.2|26
1645179650000|2022-02-18 10:20:50|31374.8|31354.8|31374.2|31354.2|31376.2|31356.2|31374|31354|26
1645179660000|2022-02-18 10:21:00|31374.4|31354.4|31372.8|31352.8|31374.7|31354.7|31372.6|31352.6|22
1645179670000|2022-02-18 10:21:10|31372.6|31352.6|31375.6|31355.6|31380.5|31360.5|31372.6|31352.6|27
1645179680000|2022-02-18 10:21:20|31375.2|31355.2|31374.5|31354.5|31376.8|31356.8|31374.1|31354.1|29
1645179690000|2022-02-18 10:21:30|31374.8|31354.8|31374|31354|31375.3|31355.3|31374|31354|18
1645179700000|2022-02-18 10:21:40|31373.9|31353.9|31375.8|31355.8|31376|31356|31373.1|31353.1|27
1645179710000|2022-02-18 10:21:50|31375.5|31355.5|31376|31356|31376.1|31356.1|31374.5|31354.5|21
1645179720000|2022-02-18 10:22:00|31376.2|31356.2|31377.7|31357.7|31378|31358|31375.4|31355.4|21
1645179730000|2022-02-18 10:22:10|31377.8|31357.8|31376.1|31356.1|31377.9|31357.9|31376.1|31356.1|17
1645179740000|2022-02-18 10:22:20|31376.8|31356.8|31378.4|31358.4|31378.7|31358.7|31376.7|31356.7|19
1645179750000|2022-02-18 10:22:30|31378|31358|31384|31364|31388.9|31368.9|31378|31358|37
1645179760000|2022-02-18 10:22:40|31383.8|31363.8|31394.8|31374.8|31399.2|31379.2|31383.8|31363.8|40
1645179770000|2022-02-18 10:22:50|31395.8|31375.8|31388.4|31368.4|31399.5|31379.5|31388.4|31368.4|38
1645179780000|2022-02-18 10:23:00|31390|31370|31386.7|31366.7|31390|31370|31385.5|31365.5|33
1645179790000|2022-02-18 10:23:10|31386.6|31366.6|31384.8|31364.8|31387.2|31367.2|31384.7|31364.7|30
1645179800000|2022-02-18 10:23:20|31385|31365|31381.4|31361.4|31385.6|31365.6|31381|31361|32
1645179810000|2022-02-18 10:23:30|31382|31362|31383|31363|31383|31363|31380.1|31360.1|34
1645179820000|2022-02-18 10:23:40|31381.1|31361.1|31385.3|31365.3|31385.7|31365.7|31380.9|31360.9|30
1645179830000|2022-02-18 10:23:50|31383.6|31363.6|31387.5|31367.5|31387.7|31367.7|31382.9|31362.9|32
1645179840000|2022-02-18 10:24:00|31388|31368|31387.6|31367.6|31388.7|31368.7|31386|31366|31
1645179850000|2022-02-18 10:24:10|31387.9|31367.9|31388.4|31368.4|31389.6|31369.6|31386.5|31366.5|32
1645179860000|2022-02-18 10:24:20|31386.9|31366.9|31386|31366|31386.9|31366.9|31385.4|31365.4|25
1645179870000|2022-02-18 10:24:30|31386.1|31366.1|31384.5|31364.5|31387.8|31367.8|31384.1|31364.1|31
1645179880000|2022-02-18 10:24:40|31384.7|31364.7|31381.5|31361.5|31384.9|31364.9|31381.2|31361.2|31
1645179890000|2022-02-18 10:24:50|31380.2|31360.2|31382.3|31362.3|31384.1|31364.1|31380.2|31360.2|34
1645179900000|2022-02-18 10:25:00|31381.9|31361.9|31381.6|31361.6|31382.2|31362.2|31380.2|31360.2|26
1645179910000|2022-02-18 10:25:10|31381.4|31361.4|31381.5|31361.5|31381.8|31361.8|31380.8|31360.8|17
1645179920000|2022-02-18 10:25:20|31382.4|31362.4|31384.3|31364.3|31385.2|31365.2|31381.5|31361.5|26
1645179930000|2022-02-18 10:25:30|31384.1|31364.1|31384|31364|31384.9|31364.9|31383.5|31363.5|22
1645179940000|2022-02-18 10:25:40|31384.3|31364.3|31378.5|31358.5|31386.7|31366.7|31378.5|31358.5|31
1645179950000|2022-02-18 10:25:50|31380.2|31360.2|31380.8|31360.8|31382|31362|31376.3|31356.3|36
1645179960000|2022-02-18 10:26:00|31380|31360|31379.3|31359.3|31380.4|31360.4|31378.6|31358.6|33
1645179970000|2022-02-18 10:26:10|31377.9|31357.9|31378.7|31358.7|31379.9|31359.9|31377.7|31357.7|24
1645179980000|2022-02-18 10:26:20|31378.8|31358.8|31378|31358|31380.3|31360.3|31377.8|31357.8|22
1645179990000|2022-02-18 10:26:30|31378.3|31358.3|31378.8|31358.8|31378.8|31358.8|31376|31356|30
1645180000000|2022-02-18 10:26:40|31379|31359|31379.8|31359.8|31380.9|31360.9|31377.7|31357.7|30
1645180010000|2022-02-18 10:26:50|31377.7|31357.7|31379.1|31359.1|31381.9|31361.9|31377.7|31357.7|32
1645180020000|2022-02-18 10:27:00|31379.2|31359.2|31379.6|31359.6|31380.5|31360.5|31378.2|31358.2|24
1645180030000|2022-02-18 10:27:10|31378.9|31358.9|31378.6|31358.6|31380.3|31360.3|31376.8|31356.8|29
1645180040000|2022-02-18 10:27:20|31377.2|31357.2|31377.2|31357.2|31379.1|31359.1|31374.6|31354.6|29
1645180050000|2022-02-18 10:27:30|31376.4|31356.4|31375.5|31355.5|31377.2|31357.2|31375.2|31355.2|27
1645180060000|2022-02-18 10:27:40|31375.9|31355.9|31377.9|31357.9|31377.9|31357.9|31375.2|31355.2|22
1645180070000|2022-02-18 10:27:50|31378.1|31358.1|31377.9|31357.9|31379.3|31359.3|31376.9|31356.9|22
1645180080000|2022-02-18 10:28:00|31378.1|31358.1|31376.3|31356.3|31378.3|31358.3|31374.8|31354.8|21
1645180090000|2022-02-18 10:28:10|31376.5|31356.5|31375.6|31355.6|31377.4|31357.4|31374.7|31354.7|26
1645180100000|2022-02-18 10:28:20|31375.5|31355.5|31375.8|31355.8|31376.3|31356.3|31375.1|31355.1|11
1645180110000|2022-02-18 10:28:30|31375.6|31355.6|31377|31357|31377.4|31357.4|31375.6|31355.6|18
1645180120000|2022-02-18 10:28:40|31374.8|31354.8|31375.5|31355.5|31376.7|31356.7|31373.2|31353.2|29
1645180130000|2022-02-18 10:28:50|31375.3|31355.3|31375.5|31355.5|31376.4|31356.4|31374.1|31354.1|21
1645180140000|2022-02-18 10:29:00|31374.6|31354.6|31375|31355|31379|31359|31373.8|31353.8|37
1645180150000|2022-02-18 10:29:10|31375.8|31355.8|31375.7|31355.7|31377.1|31357.1|31374.7|31354.7|27
1645180160000|2022-02-18 10:29:20|31375.6|31355.6|31376.3|31356.3|31377.2|31357.2|31374.6|31354.6|28
1645180170000|2022-02-18 10:29:30|31376.4|31356.4|31375.5|31355.5|31378.9|31358.9|31373.3|31353.3|30
1645180180000|2022-02-18 10:29:40|31375.8|31355.8|31376.4|31356.4|31377.1|31357.1|31375.3|31355.3|34
1645180190000|2022-02-18 10:29:50|31376.3|31356.3|31378|31358|31378.3|31358.3|31375.2|31355.2|24
1645180200000|2022-02-18 10:30:00|31378.5|31358.5|31371.3|31351.3|31378.5|31358.5|31370.8|31350.8|33
1645180210000|2022-02-18 10:30:10|31371.4|31351.4|31369.9|31349.9|31372|31352|31369.7|31349.7|31
1645180220000|2022-02-18 10:30:20|31370|31350|31382|31362|31384.1|31364.1|31370|31350|31
1645180230000|2022-02-18 10:30:30|31381.9|31361.9|31379.9|31359.9|31382.1|31362.1|31379.3|31359.3|37
1645180240000|2022-02-18 10:30:40|31380.2|31360.2|31380.9|31360.9|31381.2|31361.2|31379.9|31359.9|28
1645180250000|2022-02-18 10:30:50|31380.5|31360.5|31381.8|31361.8|31381.9|31361.9|31380.5|31360.5|20
1645180260000|2022-02-18 10:31:00|31381.2|31361.2|31379.3|31359.3|31385|31365|31379.3|31359.3|27
1645180270000|2022-02-18 10:31:10|31379.9|31359.9|31380.5|31360.5|31382.9|31362.9|31379.9|31359.9|22
1645180280000|2022-02-18 10:31:20|31380.8|31360.8|31380.7|31360.7|31382.3|31362.3|31380.5|31360.5|25
1645180290000|2022-02-18 10:31:30|31380.9|31360.9|31381.4|31361.4|31381.4|31361.4|31380.9|31360.9|6
1645180300000|2022-02-18 10:31:40|31380.9|31360.9|31380.6|31360.6|31381.7|31361.7|31380.5|31360.5|20
1645180310000|2022-02-18 10:31:50|31381|31361|31382.7|31362.7|31384.8|31364.8|31381|31361|27
1645180320000|2022-02-18 10:32:00|31382.8|31362.8|31384.6|31364.6|31384.8|31364.8|31382.6|31362.6|15
1645180330000|2022-02-18 10:32:10|31384.5|31364.5|31408.1|31388.1|31411.6|31391.6|31384.5|31364.5|33
1645180340000|2022-02-18 10:32:20|31406.8|31386.8|31406.2|31386.2|31407.7|31387.7|31405.9|31385.9|18
1645180350000|2022-02-18 10:32:30|31406.3|31386.3|31407.6|31387.6|31408.1|31388.1|31406.3|31386.3|19
1645180360000|2022-02-18 10:32:40|31407.5|31387.5|31408.3|31388.3|31408.4|31388.4|31407.1|31387.1|24
1645180370000|2022-02-18 10:32:50|31408.1|31388.1|31408.1|31388.1|31410.9|31390.9|31407.7|31387.7|18
1645180380000|2022-02-18 10:33:00|31408|31388|31407.6|31387.6|31409.4|31389.4|31406.5|31386.5|26
1645180390000|2022-02-18 10:33:10|31407.4|31387.4|31407.4|31387.4|31407.7|31387.7|31407.2|31387.2|13
1645180400000|2022-02-18 10:33:20|31407.2|31387.2|31405.9|31385.9|31407.4|31387.4|31405.7|31385.7|10
1645180410000|2022-02-18 10:33:30|31405.8|31385.8|31407.1|31387.1|31408|31388|31405.6|31385.6|17
1645180420000|2022-02-18 10:33:40|31407.4|31387.4|31407|31387|31407.4|31387.4|31406.8|31386.8|13
1645180430000|2022-02-18 10:33:50|31406.9|31386.9|31407|31387|31407.2|31387.2|31406.7|31386.7|21
1645180440000|2022-02-18 10:34:00|31408.6|31388.6|31407.7|31387.7|31408.6|31388.6|31407.4|31387.4|19
1645180450000|2022-02-18 10:34:10|31408.2|31388.2|31404.5|31384.5|31408.2|31388.2|31404.5|31384.5|21
1645180460000|2022-02-18 10:34:20|31405.3|31385.3|31404.8|31384.8|31406.2|31386.2|31404.6|31384.6|29
1645180470000|2022-02-18 10:34:30|31404.7|31384.7|31404.4|31384.4|31406.6|31386.6|31404|31384|28
1645180480000|2022-02-18 10:34:40|31404.7|31384.7|31406|31386|31406|31386|31404.2|31384.2|26
1645180490000|2022-02-18 10:34:50|31404.8|31384.8|31406.7|31386.7|31407.5|31387.5|31403.6|31383.6|31
1645180500000|2022-02-18 10:35:00|31406|31386|31406.2|31386.2|31407.1|31387.1|31405.5|31385.5|34
1645180510000|2022-02-18 10:35:10|31406.3|31386.3|31413.2|31393.2|31419.2|31399.2|31405.6|31385.6|34
1645180520000|2022-02-18 10:35:20|31411.9|31391.9|31411.5|31391.5|31413.3|31393.3|31411.1|31391.1|17
1645180530000|2022-02-18 10:35:30|31412.6|31392.6|31410.8|31390.8|31412.7|31392.7|31408.9|31388.9|31
1645180540000|2022-02-18 10:35:40|31409.3|31389.3|31407|31387|31410.9|31390.9|31406.5|31386.5|28
1645180550000|2022-02-18 10:35:50|31406.9|31386.9|31406|31386|31407.2|31387.2|31405.9|31385.9|21
1645180560000|2022-02-18 10:36:00|31406.3|31386.3|31407.5|31387.5|31407.6|31387.6|31405|31385|24
1645180570000|2022-02-18 10:36:10|31407.3|31387.3|31408.7|31388.7|31411.1|31391.1|31405.9|31385.9|26
1645180580000|2022-02-18 10:36:20|31408.4|31388.4|31409.6|31389.6|31410|31390|31407.7|31387.7|24
1645180590000|2022-02-18 10:36:30|31409.3|31389.3|31411.1|31391.1|31414.4|31394.4|31407.7|31387.7|24
1645180600000|2022-02-18 10:36:40|31411.3|31391.3|31408.8|31388.8|31416.9|31396.9|31405.9|31385.9|35
1645180610000|2022-02-18 10:36:50|31409.1|31389.1|31420.7|31400.7|31436.7|31404.4|31409.1|31378.9|34
1645180620000|2022-02-18 10:37:00|31420.1|31400.1|31419.9|31399.9|31424|31404|31419.5|31399.5|27
1645180630000|2022-02-18 10:37:10|31420.1|31400.1|31416.4|31396.4|31422.5|31402.5|31414.9|31394.9|28
1645180640000|2022-02-18 10:37:20|31416.8|31396.8|31426.5|31406.5|31427.2|31407.2|31416.4|31396.4|25
1645180650000|2022-02-18 10:37:30|31426.9|31406.9|31430.8|31410.8|31433.7|31413.7|31425.7|31405.7|36
1645180660000|2022-02-18 10:37:40|31432.2|31412.2|31433.3|31413.3|31434|31414|31432.1|31412.1|24
1645180670000|2022-02-18 10:37:50|31433.4|31413.4|31431.8|31411.8|31435.2|31415.2|31431|31411|27
1645180680000|2022-02-18 10:38:00|31432.6|31412.6|31428.5|31408.5|31433.5|31413.5|31427.3|31407.3|24
1645180690000|2022-02-18 10:38:10|31428.7|31408.7|31427|31407|31429.2|31409.2|31426.6|31406.6|23
1645180700000|2022-02-18 10:38:20|31427.2|31407.2|31428.6|31408.6|31428.6|31408.6|31426.1|31406.1|23
1645180710000|2022-02-18 10:38:30|31428.4|31408.4|31429.4|31409.4|31430|31410|31427.1|31407.1|20
1645180720000|2022-02-18 10:38:40|31428.4|31408.4|31404.3|31384.3|31428.6|31408.6|31398.2|31378.2|26
1645180730000|2022-02-18 10:38:50|31404.6|31384.6|31405.2|31385.2|31407.5|31387.5|31404.6|31384.6|20
1645180740000|2022-02-18 10:39:00|31405.1|31385.1|31405.1|31385.1|31406.4|31386.4|31404.4|31384.4|22
1645180750000|2022-02-18 10:39:10|31405|31385|31409.2|31389.2|31409.9|31389.9|31405|31385|29
1645180760000|2022-02-18 10:39:20|31408.9|31388.9|31404.7|31384.7|31408.9|31388.9|31402.7|31382.7|28
1645180770000|2022-02-18 10:39:30|31405.3|31385.3|31406.8|31386.8|31408.3|31388.3|31404.8|31384.8|24
1645180780000|2022-02-18 10:39:40|31407.2|31387.2|31406.4|31386.4|31407.9|31387.9|31405.9|31385.9|19
1645180790000|2022-02-18 10:39:50|31406.5|31386.5|31406.7|31386.7|31406.7|31386.7|31406.2|31386.2|11
1645180800000|2022-02-18 10:40:00|31406.8|31386.8|31404.9|31384.9|31406.8|31386.8|31404.2|31384.2|22
1645180810000|2022-02-18 10:40:10|31404.5|31384.5|31405|31385|31405|31385|31404|31384|23
1645180820000|2022-02-18 10:40:20|31405.3|31385.3|31408.4|31388.4|31408.6|31388.6|31405.1|31385.1|15
1645180830000|2022-02-18 10:40:30|31407.9|31387.9|31408.5|31388.5|31408.5|31388.5|31407.3|31387.3|12
1645180840000|2022-02-18 10:40:40|31408.6|31388.6|31409.8|31389.8|31409.8|31389.8|31408.1|31388.1|9
1645180850000|2022-02-18 10:40:50|31409.4|31389.4|31408.4|31388.4|31409.6|31389.6|31408.4|31388.4|5
1645180860000|2022-02-18 10:41:00|31408.5|31388.5|31405.3|31385.3|31409.8|31389.8|31402.4|31382.4|26
1645180870000|2022-02-18 10:41:10|31404.6|31384.6|31410|31390|31412.7|31392.7|31404.6|31384.6|22
1645180880000|2022-02-18 10:41:20|31410.5|31390.5|31411.4|31391.4|31411.4|31391.4|31409.6|31389.6|26
1645180890000|2022-02-18 10:41:30|31410.9|31390.9|31408|31388|31411|31391|31407.2|31387.2|17
1645180900000|2022-02-18 10:41:40|31408.1|31388.1|31407.3|31387.3|31408.2|31388.2|31406.5|31386.5|24
1645180910000|2022-02-18 10:41:50|31407.4|31387.4|31407.4|31387.4|31408.2|31388.2|31407.1|31387.1|12
1645180920000|2022-02-18 10:42:00|31407.9|31387.9|31407.2|31387.2|31409.2|31389.2|31406.5|31386.5|22
1645180930000|2022-02-18 10:42:10|31407|31387|31408.9|31388.9|31410.7|31390.7|31406.6|31386.6|25
1645180940000|2022-02-18 10:42:20|31409.2|31389.2|31411.2|31391.2|31412.3|31392.3|31408.3|31388.3|20
1645180950000|2022-02-18 10:42:30|31412.3|31392.3|31404.4|31384.4|31412.3|31392.3|31403.7|31383.7|28
1645180960000|2022-02-18 10:42:40|31403.8|31383.8|31402.3|31382.3|31406.3|31386.3|31402.3|31382.3|22
1645180970000|2022-02-18 10:42:50|31402.1|31382.1|31401.2|31381.2|31402.4|31382.4|31400.7|31380.7|20
1645180980000|2022-02-18 10:43:00|31402.3|31382.3|31399|31379|31402.6|31382.6|31398.7|31378.7|30
1645180990000|2022-02-18 10:43:10|31398.4|31378.4|31396.7|31376.7|31399.4|31379.4|31394.6|31374.6|27
1645181000000|2022-02-18 10:43:20|31396.3|31376.3|31394|31374|31396.4|31376.4|31393.2|31373.2|23
1645181010000|2022-02-18 10:43:30|31393.6|31373.6|31393|31373|31393.8|31373.8|31391.8|31371.8|15
1645181020000|2022-02-18 10:43:40|31393.4|31373.4|31393.2|31373.2|31393.4|31373.4|31392.5|31372.5|27
1645181030000|2022-02-18 10:43:50|31393.3|31373.3|31391.9|31371.9|31393.3|31373.3|31391.5|31371.5|19
1645181040000|2022-02-18 10:44:00|31391.4|31371.4|31390.2|31370.2|31391.9|31371.9|31389.7|31369.7|27
1645181050000|2022-02-18 10:44:10|31391.9|31371.9|31397.5|31377.5|31397.5|31377.5|31390.2|31370.2|35
1645181060000|2022-02-18 10:44:20|31397.1|31377.1|31399|31379|31400|31380|31397.1|31377.1|20
1645181070000|2022-02-18 10:44:30|31398.2|31378.2|31397.6|31377.6|31399.5|31379.5|31396.1|31376.1|18
1645181080000|2022-02-18 10:44:40|31397.5|31377.5|31397.6|31377.6|31397.9|31377.9|31397.5|31377.5|14
1645181090000|2022-02-18 10:44:50|31397.8|31377.8|31398.6|31378.6|31401|31381|31397.8|31377.8|19
1645181100000|2022-02-18 10:45:00|31399|31379|31410.1|31390.1|31410.1|31390.1|31398.7|31378.7|32
1645181110000|2022-02-18 10:45:10|31409.8|31389.8|31412.3|31392.3|31414.3|31394.3|31407.6|31387.6|25
1645181120000|2022-02-18 10:45:20|31411.9|31391.9|31417|31397|31420.9|31400.9|31411.2|31391.2|33
1645181130000|2022-02-18 10:45:30|31415.1|31395.1|31415.6|31395.6|31416.1|31396.1|31413.1|31393.1|23
1645181140000|2022-02-18 10:45:40|31416|31396|31420.1|31400.1|31423|31403|31415.5|31395.5|31
1645181150000|2022-02-18 10:45:50|31420.7|31400.7|31419.8|31399.8|31420.7|31400.7|31412.9|31392.9|29
1645181160000|2022-02-18 10:46:00|31421.6|31401.6|31418|31398|31422|31402|31411.9|31391.9|28
1645181170000|2022-02-18 10:46:10|31417.6|31397.6|31417.9|31397.9|31418.1|31398.1|31417.5|31397.5|17
1645181180000|2022-02-18 10:46:20|31418.1|31398.1|31417.6|31397.6|31418.2|31398.2|31417.5|31397.5|15
1645181190000|2022-02-18 10:46:30|31417.8|31397.8|31417.2|31397.2|31418.9|31398.9|31416.3|31396.3|15
1645181200000|2022-02-18 10:46:40|31417.1|31397.1|31415.9|31395.9|31417.2|31397.2|31414.8|31394.8|18
1645181210000|2022-02-18 10:46:50|31416|31396|31418.4|31398.4|31419.9|31399.9|31415|31395|19
1645181220000|2022-02-18 10:47:00|31418.2|31398.2|31417.4|31397.4|31418.7|31398.7|31417.3|31397.3|18
1645181230000|2022-02-18 10:47:10|31418|31398|31414|31394|31418|31398|31413.9|31393.9|23
1645181240000|2022-02-18 10:47:20|31419.5|31399.5|31418.4|31398.4|31419.5|31399.5|31415.9|31395.9|35
1645181250000|2022-02-18 10:47:30|31418.9|31398.9|31418.3|31398.3|31419.2|31399.2|31418|31398|34
1645181260000|2022-02-18 10:47:40|31418.4|31398.4|31418.1|31398.1|31419|31399|31418.1|31398.1|33
1645181270000|2022-02-18 10:47:50|31418.5|31398.5|31418.8|31398.8|31419.9|31399.9|31417.9|31397.9|34
1645181280000|2022-02-18 10:48:00|31418.7|31398.7|31411.9|31391.9|31419.2|31399.2|31410.4|31390.4|37
1645181290000|2022-02-18 10:48:10|31412|31392|31406.4|31386.4|31412|31392|31405.4|31385.4|27
1645181300000|2022-02-18 10:48:20|31405.9|31385.9|31404.2|31384.2|31405.9|31385.9|31403.4|31383.4|21
1645181310000|2022-02-18 10:48:30|31404|31384|31402.1|31382.1|31404.4|31384.4|31402.1|31382.1|20
1645181320000|2022-02-18 10:48:40|31401.8|31381.8|31400.6|31380.6|31402.4|31382.4|31400.4|31380.4|24
1645181330000|2022-02-18 10:48:50|31400.3|31380.3|31400.7|31380.7|31401.1|31381.1|31398.7|31378.7|24
1645181340000|2022-02-18 10:49:00|31401.1|31381.1|31399.3|31379.3|31401.1|31381.1|31396.4|31376.4|26
1645181350000|2022-02-18 10:49:10|31398.5|31378.5|31401.6|31381.6|31401.6|31381.6|31398|31378|27
1645181360000|2022-02-18 10:49:20|31401.5|31381.5|31402.3|31382.3|31402.6|31382.6|31400.7|31380.7|22
1645181370000|2022-02-18 10:49:30|31401.9|31381.9|31401.7|31381.7|31402.2|31382.2|31400.5|31380.5|22
1645181380000|2022-02-18 10:49:40|31402.1|31382.1|31401.3|31381.3|31403.8|31383.8|31401.3|31381.3|26
1645181390000|2022-02-18 10:49:50|31401.5|31381.5|31404.8|31384.8|31405.5|31385.5|31401.5|31381.5|31
1645181400000|2022-02-18 10:50:00|31404.9|31384.9|31405.1|31385.1|31406.7|31386.7|31403.6|31383.6|28
1645181410000|2022-02-18 10:50:10|31404.6|31384.6|31406.6|31386.6|31406.6|31386.6|31402.3|31382.3|23
1645181420000|2022-02-18 10:50:20|31404.3|31384.3|31402.4|31382.4|31404.6|31384.6|31402.1|31382.1|22
1645181430000|2022-02-18 10:50:30|31402.5|31382.5|31403.4|31383.4|31405.1|31385.1|31400.5|31380.5|31
1645181440000|2022-02-18 10:50:40|31403|31383|31403.9|31383.9|31404.8|31384.8|31401.9|31381.9|30
1645181450000|2022-02-18 10:50:50|31404.1|31384.1|31404|31384|31406.6|31386.6|31403.1|31383.1|35
1645181460000|2022-02-18 10:51:00|31403.7|31383.7|31403.4|31383.4|31404.3|31384.3|31403.4|31383.4|18
1645181470000|2022-02-18 10:51:10|31403.5|31383.5|31403.9|31383.9|31404.3|31384.3|31403.5|31383.5|19
1645181480000|2022-02-18 10:51:20|31403.7|31383.7|31403.9|31383.9|31404.6|31384.6|31403.6|31383.6|18
1645181490000|2022-02-18 10:51:30|31404|31384|31404.9|31384.9|31405|31385|31404|31384|26
1645181500000|2022-02-18 10:51:40|31404.8|31384.8|31403.7|31383.7|31406.2|31386.2|31403.7|31383.7|28
1645181510000|2022-02-18 10:51:50|31405|31385|31403.1|31383.1|31406.1|31386.1|31402.2|31382.2|27
1645181520000|2022-02-18 10:52:00|31402.4|31382.4|31404.9|31384.9|31405.7|31385.7|31402.4|31382.4|30
1645181530000|2022-02-18 10:52:10|31405.1|31385.1|31405|31385|31405.3|31385.3|31404.1|31384.1|29
1645181540000|2022-02-18 10:52:20|31404.8|31384.8|31404.9|31384.9|31405.3|31385.3|31404.4|31384.4|28
1645181550000|2022-02-18 10:52:30|31404.8|31384.8|31407.2|31387.2|31409|31389|31402.9|31382.9|32
1645181560000|2022-02-18 10:52:40|31407.6|31387.6|31407.4|31387.4|31408.9|31388.9|31406.8|31386.8|21
1645181570000|2022-02-18 10:52:50|31406.9|31386.9|31405.6|31385.6|31407.2|31387.2|31405.6|31385.6|19
1645181580000|2022-02-18 10:53:00|31405.5|31385.5|31405.1|31385.1|31406.4|31386.4|31404.9|31384.9|17
1645181590000|2022-02-18 10:53:10|31405.2|31385.2|31406.5|31386.5|31407.1|31387.1|31405.2|31385.2|17
1645181600000|2022-02-18 10:53:20|31406.4|31386.4|31404.8|31384.8|31406.4|31386.4|31404.4|31384.4|26
1645181610000|2022-02-18 10:53:30|31404.7|31384.7|31403.9|31383.9|31406.2|31386.2|31403.2|31383.2|18
1645181620000|2022-02-18 10:53:40|31403.7|31383.7|31401.9|31381.9|31404.6|31384.6|31401.6|31381.6|26
1645181630000|2022-02-18 10:53:50|31402|31382|31405.8|31385.8|31406|31386|31401.9|31381.9|15
1645181640000|2022-02-18 10:54:00|31405.6|31385.6|31405.9|31385.9|31406.5|31386.5|31405|31385|27
1645181650000|2022-02-18 10:54:10|31406.5|31386.5|31406.5|31386.5|31406.5|31386.5|31405.7|31385.7|14
1645181660000|2022-02-18 10:54:20|31405.9|31385.9|31406.4|31386.4|31407.8|31387.8|31405.9|31385.9|16
1645181670000|2022-02-18 10:54:30|31406.5|31386.5|31405.8|31385.8|31406.5|31386.5|31405.7|31385.7|13
1645181680000|2022-02-18 10:54:40|31405.9|31385.9|31405.6|31385.6|31405.9|31385.9|31405.4|31385.4|6
1645181690000|2022-02-18 10:54:50|31405.5|31385.5|31406.1|31386.1|31406.1|31386.1|31405.3|31385.3|11
1645181700000|2022-02-18 10:55:00|31406|31386|31405.8|31385.8|31406|31386|31405.8|31385.8|7
1645181710000|2022-02-18 10:55:10|31404.9|31384.9|31403.1|31383.1|31404.9|31384.9|31402.9|31382.9|16
1645181720000|2022-02-18 10:55:20|31403.2|31383.2|31404|31384|31404|31384|31403.1|31383.1|15
1645181730000|2022-02-18 10:55:30|31403.9|31383.9|31404.2|31384.2|31404.3|31384.3|31403.9|31383.9|7
1645181740000|2022-02-18 10:55:40|31403.3|31383.3|31403.3|31383.3|31404|31384|31403.1|31383.1|16
1645181750000|2022-02-18 10:55:50|31403.2|31383.2|31403.5|31383.5|31403.9|31383.9|31402.9|31382.9|15
1645181760000|2022-02-18 10:56:00|31403.4|31383.4|31403.9|31383.9|31404.3|31384.3|31402.9|31382.9|19
1645181770000|2022-02-18 10:56:10|31404|31384|31402.2|31382.2|31404|31384|31401.8|31381.8|19
1645181780000|2022-02-18 10:56:20|31402.3|31382.3|31402.2|31382.2|31402.4|31382.4|31402.1|31382.1|10
1645181790000|2022-02-18 10:56:30|31402.3|31382.3|31403|31383|31403.4|31383.4|31402.3|31382.3|19
1645181800000|2022-02-18 10:56:40|31403.1|31383.1|31403.3|31383.3|31403.4|31383.4|31402.8|31382.8|17
1645181810000|2022-02-18 10:56:50|31402.8|31382.8|31403.9|31383.9|31403.9|31383.9|31402.8|31382.8|8
1645181820000|2022-02-18 10:57:00|31404.4|31384.4|31403.5|31383.5|31404.4|31384.4|31403.5|31383.5|16
1645181830000|2022-02-18 10:57:10|31403.6|31383.6|31404.3|31384.3|31404.5|31384.5|31403.6|31383.6|13
1645181840000|2022-02-18 10:57:20|31404.2|31384.2|31404.2|31384.2|31404.5|31384.5|31404|31384|10
1645181850000|2022-02-18 10:57:30|31404.7|31384.7|31404.1|31384.1|31404.7|31384.7|31403.7|31383.7|14
1645181860000|2022-02-18 10:57:40|31404.2|31384.2|31405.3|31385.3|31405.3|31385.3|31403.9|31383.9|25
1645181870000|2022-02-18 10:57:50|31405|31385|31404.2|31384.2|31405.8|31385.8|31403.8|31383.8|15
1645181880000|2022-02-18 10:58:00|31404.1|31384.1|31405.2|31385.2|31405.2|31385.2|31403.8|31383.8|15
1645181890000|2022-02-18 10:58:10|31405.1|31385.1|31404.6|31384.6|31406.2|31386.2|31404.3|31384.3|17
1645181900000|2022-02-18 10:58:20|31404.3|31384.3|31401.6|31381.6|31404.4|31384.4|31400.9|31380.9|23
1645181910000|2022-02-18 10:58:30|31401.3|31381.3|31403|31383|31404.2|31384.2|31401.3|31381.3|24
1645181920000|2022-02-18 10:58:40|31403.9|31383.9|31403.7|31383.7|31403.9|31383.9|31401.5|31381.5|13
1645181930000|2022-02-18 10:58:50|31403.2|31383.2|31402.9|31382.9|31403.2|31383.2|31401.5|31381.5|30
1645181940000|2022-02-18 10:59:00|31402.8|31382.8|31403.7|31383.7|31403.7|31383.7|31401.6|31381.6|18
1645181950000|2022-02-18 10:59:10|31402.8|31382.8|31403.8|31383.8|31404.1|31384.1|31402.7|31382.7|16
1645181960000|2022-02-18 10:59:20|31403.4|31383.4|31402.5|31382.5|31404.1|31384.1|31401.4|31381.4|30
1645181970000|2022-02-18 10:59:30|31402|31382|31402.1|31382.1|31403.5|31383.5|31401.8|31381.8|34
1645181980000|2022-02-18 10:59:40|31402.6|31382.6|31406.3|31386.3|31406.9|31386.9|31402.5|31382.5|32
1645181990000|2022-02-18 10:59:50|31405.8|31385.8|31405.8|31385.8|31407.1|31387.1|31405.5|31385.5|25
1645182000000|2022-02-18 11:00:00|31406.4|31386.4|31407|31387|31407.4|31387.4|31406|31386|25
1645182010000|2022-02-18 11:00:10|31406.8|31386.8|31405.3|31385.3|31407.2|31387.2|31404.8|31384.8|21
1645182020000|2022-02-18 11:00:20|31406|31386|31406|31386|31407.7|31387.7|31404.1|31384.1|18
1645182030000|2022-02-18 11:00:30|31406.4|31386.4|31406.5|31386.5|31406.6|31386.6|31405.1|31385.1|19
1645182040000|2022-02-18 11:00:40|31405.9|31385.9|31406.1|31386.1|31408.4|31388.4|31405.6|31385.6|28
1645182050000|2022-02-18 11:00:50|31406.7|31386.7|31406.8|31386.8|31407|31387|31406.2|31386.2|22
1645182060000|2022-02-18 11:01:00|31407|31387|31406.3|31386.3|31407|31387|31406.3|31386.3|14
1645182070000|2022-02-18 11:01:10|31406.4|31386.4|31408|31388|31409.7|31389.7|31406.4|31386.4|21
1645182080000|2022-02-18 11:01:20|31408.4|31388.4|31406.9|31386.9|31408.4|31388.4|31405.1|31385.1|24
1645182090000|2022-02-18 11:01:30|31406.4|31386.4|31407.2|31387.2|31408.2|31388.2|31406.4|31386.4|26
1645182100000|2022-02-18 11:01:40|31407.6|31387.6|31407.5|31387.5|31407.8|31387.8|31407|31387|21
1645182110000|2022-02-18 11:01:50|31407.3|31387.3|31407.8|31387.8|31407.8|31387.8|31405.9|31385.9|19
1645182120000|2022-02-18 11:02:00|31407.5|31387.5|31407.2|31387.2|31408|31388|31404.1|31384.1|23
1645182130000|2022-02-18 11:02:10|31407|31387|31404|31384|31407|31387|31403.4|31383.4|22
1645182140000|2022-02-18 11:02:20|31403.7|31383.7|31405|31385|31406.4|31386.4|31403.7|31383.7|17
1645182150000|2022-02-18 11:02:30|31405.3|31385.3|31404.5|31384.5|31405.3|31385.3|31404.5|31384.5|20
1645182160000|2022-02-18 11:02:40|31404.2|31384.2|31404|31384|31405.4|31385.4|31403.6|31383.6|17
1645182170000|2022-02-18 11:02:50|31404.3|31384.3|31404.5|31384.5|31404.6|31384.6|31403.3|31383.3|10
1645182180000|2022-02-18 11:03:00|31404.8|31384.8|31405.4|31385.4|31405.4|31385.4|31404.2|31384.2|9
1645182190000|2022-02-18 11:03:10|31405.2|31385.2|31408.3|31388.3|31409.2|31389.2|31405|31385|9
1645182200000|2022-02-18 11:03:20|31408.7|31388.7|31408.3|31388.3|31408.7|31388.7|31408|31388|6
1645182210000|2022-02-18 11:03:30|31408.5|31388.5|31408.2|31388.2|31408.5|31388.5|31407.9|31387.9|9
1645182220000|2022-02-18 11:03:40|31408.3|31388.3|31408.5|31388.5|31408.5|31388.5|31407.8|31387.8|11
1645182230000|2022-02-18 11:03:50|31408.3|31388.3|31409.2|31389.2|31409.5|31389.5|31407.9|31387.9|19
1645182240000|2022-02-18 11:04:00|31408.9|31388.9|31410.2|31390.2|31411.2|31391.2|31407.6|31387.6|24
1645182250000|2022-02-18 11:04:10|31410.1|31390.1|31411|31391|31411.2|31391.2|31409.4|31389.4|22
1645182260000|2022-02-18 11:04:20|31410.9|31390.9|31410.6|31390.6|31410.9|31390.9|31409.8|31389.8|16
1645182270000|2022-02-18 11:04:30|31410.5|31390.5|31410.2|31390.2|31411.2|31391.2|31409.8|31389.8|13
1645182280000|2022-02-18 11:04:40|31410.1|31390.1|31409.7|31389.7|31410.1|31390.1|31409.3|31389.3|13
1645182290000|2022-02-18 11:04:50|31409.9|31389.9|31408.7|31388.7|31410.1|31390.1|31408.6|31388.6|17
1645182300000|2022-02-18 11:05:00|31409|31389|31409.9|31389.9|31410.9|31390.9|31409|31389|25
1645182310000|2022-02-18 11:05:10|31409.8|31389.8|31409.8|31389.8|31409.8|31389.8|31408.7|31388.7|15
1645182320000|2022-02-18 11:05:20|31410.2|31390.2|31410.1|31390.1|31410.2|31390.2|31409.3|31389.3|13
1645182330000|2022-02-18 11:05:30|31409.6|31389.6|31408.6|31388.6|31410.2|31390.2|31407.4|31387.4|27
1645182340000|2022-02-18 11:05:40|31408.7|31388.7|31409.5|31389.5|31409.6|31389.6|31408|31388|22
1645182350000|2022-02-18 11:05:50|31409.3|31389.3|31408.5|31388.5|31409.4|31389.4|31406.6|31386.6|19
1645182360000|2022-02-18 11:06:00|31408.8|31388.8|31408.6|31388.6|31409.1|31389.1|31408.1|31388.1|19
1645182370000|2022-02-18 11:06:10|31408.8|31388.8|31409.6|31389.6|31409.6|31389.6|31408.3|31388.3|14
1645182380000|2022-02-18 11:06:20|31409.5|31389.5|31409.7|31389.7|31410|31390|31408.6|31388.6|24
1645182390000|2022-02-18 11:06:30|31410.2|31390.2|31409.2|31389.2|31410.4|31390.4|31407.9|31387.9|24
1645182400000|2022-02-18 11:06:40|31409.4|31389.4|31410.3|31390.3|31411.2|31391.2|31409|31389|26
1645182410000|2022-02-18 11:06:50|31409.8|31389.8|31409.6|31389.6|31410.9|31390.9|31408.7|31388.7|25
1645182420000|2022-02-18 11:07:00|31409.7|31389.7|31410|31390|31410|31390|31409.3|31389.3|14
1645182430000|2022-02-18 11:07:10|31409.8|31389.8|31408.9|31388.9|31409.8|31389.8|31408.7|31388.7|11
1645182440000|2022-02-18 11:07:20|31409.2|31389.2|31410.3|31390.3|31410.3|31390.3|31408.7|31388.7|20
1645182450000|2022-02-18 11:07:30|31410|31390|31409.2|31389.2|31410|31390|31409.2|31389.2|15
1645182460000|2022-02-18 11:07:40|31408.6|31388.6|31409.7|31389.7|31410.3|31390.3|31408.6|31388.6|20
1645182470000|2022-02-18 11:07:50|31409.9|31389.9|31409.9|31389.9|31410.4|31390.4|31409.7|31389.7|10
1645182480000|2022-02-18 11:08:00|31410.3|31390.3|31410.3|31390.3|31410.5|31390.5|31410.1|31390.1|14
1645182490000|2022-02-18 11:08:10|31410.4|31390.4|31410.6|31390.6|31411.6|31391.6|31410.4|31390.4|13
1645182500000|2022-02-18 11:08:20|31409.6|31389.6|31410.7|31390.7|31411.2|31391.2|31409.6|31389.6|13
1645182510000|2022-02-18 11:08:30|31410.6|31390.6|31411.3|31391.3|31411.5|31391.5|31410.6|31390.6|7
1645182520000|2022-02-18 11:08:40|31410.5|31390.5|31411.5|31391.5|31411.5|31391.5|31410.1|31390.1|14
1645182530000|2022-02-18 11:08:50|31411.1|31391.1|31411.6|31391.6|31411.6|31391.6|31411.1|31391.1|10
1645182540000|2022-02-18 11:09:00|31412.1|31392.1|31412.2|31392.2|31412.5|31392.5|31411.8|31391.8|23
1645182550000|2022-02-18 11:09:10|31412.1|31392.1|31412.8|31392.8|31412.8|31392.8|31411.1|31391.1|17
1645182560000|2022-02-18 11:09:20|31412|31392|31410.8|31390.8|31412|31392|31410|31390|21
1645182570000|2022-02-18 11:09:30|31410.4|31390.4|31411|31391|31411.4|31391.4|31410.1|31390.1|18
1645182580000|2022-02-18 11:09:40|31410.9|31390.9|31410.7|31390.7|31411.1|31391.1|31410.2|31390.2|13
1645182590000|2022-02-18 11:09:50|31410.5|31390.5|31410.9|31390.9|31411.3|31391.3|31410.3|31390.3|18
1645182600000|2022-02-18 11:10:00|31411|31391|31410.7|31390.7|31411.1|31391.1|31410.5|31390.5|16
1645182610000|2022-02-18 11:10:10|31410.4|31390.4|31410|31390|31411|31391|31408.8|31388.8|26
1645182620000|2022-02-18 11:10:20|31409.5|31389.5|31410.1|31390.1|31410.4|31390.4|31409.3|31389.3|20
1645182630000|2022-02-18 11:10:30|31410|31390|31419.3|31399.3|31419.5|31399.5|31410|31390|29
1645182640000|2022-02-18 11:10:40|31419.4|31399.4|31419.6|31399.6|31420.2|31400.2|31419.3|31399.3|12
1645182650000|2022-02-18 11:10:50|31420|31400|31419.3|31399.3|31420|31400|31419.1|31399.1|17
1645182660000|2022-02-18 11:11:00|31419.4|31399.4|31419.2|31399.2|31419.4|31399.4|31419.1|31399.1|6
1645182670000|2022-02-18 11:11:10|31419.1|31399.1|31417.5|31397.5|31419.6|31399.6|31416.9|31396.9|21
1645182680000|2022-02-18 11:11:20|31417.9|31397.9|31416.4|31396.4|31417.9|31397.9|31416.3|31396.3|25
1645182690000|2022-02-18 11:11:30|31416.9|31396.9|31416.2|31396.2|31416.9|31396.9|31416.2|31396.2|11
1645182700000|2022-02-18 11:11:40|31416.6|31396.6|31418.1|31398.1|31418.1|31398.1|31416.6|31396.6|16
1645182710000|2022-02-18 11:11:50|31419.1|31399.1|31421.1|31401.1|31422.4|31402.4|31418|31398|18
1645182720000|2022-02-18 11:12:00|31421.4|31401.4|31423|31403|31423.3|31403.3|31421.4|31401.4|19
1645182730000|2022-02-18 11:12:10|31423.2|31403.2|31424.7|31404.7|31425.7|31405.7|31423.1|31403.1|26
1645182740000|2022-02-18 11:12:20|31424.6|31404.6|31426|31406|31426.1|31406.1|31424.6|31404.6|13
1645182750000|2022-02-18 11:12:30|31425.7|31405.7|31426.2|31406.2|31426.2|31406.2|31424.7|31404.7|19
1645182760000|2022-02-18 11:12:40|31426.7|31406.7|31424.2|31404.2|31427.2|31407.2|31422.9|31402.9|15
1645182770000|2022-02-18 11:12:50|31423|31403|31421.6|31401.6|31426.5|31406.5|31421.5|31401.5|19
1645182780000|2022-02-18 11:13:00|31422|31402|31422.9|31402.9|31422.9|31402.9|31421.8|31401.8|16
1645182790000|2022-02-18 11:13:10|31423|31403|31426.6|31406.6|31426.6|31406.6|31422.5|31402.5|16
1645182800000|2022-02-18 11:13:20|31427|31407|31426.5|31406.5|31427|31407|31426|31406|24
1645182810000|2022-02-18 11:13:30|31426.2|31406.2|31427|31407|31427.3|31407.3|31426.2|31406.2|13
1645182820000|2022-02-18 11:13:40|31427.3|31407.3|31429|31409|31429.6|31409.6|31427.3|31407.3|25
1645182830000|2022-02-18 11:13:50|31428.1|31408.1|31427.3|31407.3|31428.2|31408.2|31427|31407|16
1645182840000|2022-02-18 11:14:00|31426.6|31406.6|31428.5|31408.5|31428.5|31408.5|31426.2|31406.2|13
1645182850000|2022-02-18 11:14:10|31428.9|31408.9|31424|31404|31428.9|31408.9|31424|31404|25
1645182860000|2022-02-18 11:14:20|31424.1|31404.1|31422.4|31402.4|31424.9|31404.9|31421.3|31401.3|27
1645182870000|2022-02-18 11:14:30|31421.7|31401.7|31422.8|31402.8|31423.1|31403.1|31421.5|31401.5|23
1645182880000|2022-02-18 11:14:40|31422.6|31402.6|31421.8|31401.8|31422.6|31402.6|31421.8|31401.8|13
1645182890000|2022-02-18 11:14:50|31421.7|31401.7|31422.1|31402.1|31422.2|31402.2|31421.7|31401.7|13
1645182900000|2022-02-18 11:15:00|31422.2|31402.2|31422.9|31402.9|31423.4|31403.4|31422.2|31402.2|22
1645182910000|2022-02-18 11:15:10|31422.7|31402.7|31421.8|31401.8|31422.7|31402.7|31421.3|31401.3|17
1645182920000|2022-02-18 11:15:20|31422|31402|31423.2|31403.2|31423.3|31403.3|31421.9|31401.9|12
1645182930000|2022-02-18 11:15:30|31423.3|31403.3|31423.9|31403.9|31423.9|31403.9|31422.9|31402.9|16
1645182940000|2022-02-18 11:15:40|31423.5|31403.5|31424.9|31404.9|31425.2|31405.2|31423.5|31403.5|13
1645182950000|2022-02-18 11:15:50|31423.9|31403.9|31422.7|31402.7|31425.1|31405.1|31422.1|31402.1|16
1645182960000|2022-02-18 11:16:00|31422.2|31402.2|31422.9|31402.9|31422.9|31402.9|31420.6|31400.6|17
1645182970000|2022-02-18 11:16:10|31422.7|31402.7|31422.5|31402.5|31422.7|31402.7|31421|31401|10
1645182980000|2022-02-18 11:16:20|31422.4|31402.4|31420.8|31400.8|31422.4|31402.4|31420.3|31400.3|13
1645182990000|2022-02-18 11:16:30|31421.8|31401.8|31421|31401|31422|31402|31421|31401|9
1645183000000|2022-02-18 11:16:40|31421.4|31401.4|31422.5|31402.5|31422.5|31402.5|31421|31401|13
1645183010000|2022-02-18 11:16:50|31422.3|31402.3|31422.8|31402.8|31422.8|31402.8|31421.6|31401.6|15
1645183020000|2022-02-18 11:17:00|31422.6|31402.6|31420.8|31400.8|31422.6|31402.6|31420.8|31400.8|19
1645183030000|2022-02-18 11:17:10|31421.1|31401.1|31420.7|31400.7|31421.7|31401.7|31420.7|31400.7|18
1645183040000|2022-02-18 11:17:20|31421|31401|31423.9|31403.9|31424.6|31404.6|31421|31401|27
1645183050000|2022-02-18 11:17:30|31423.8|31403.8|31425.4|31405.4|31425.4|31405.4|31423.5|31403.5|22
1645183060000|2022-02-18 11:17:40|31425.3|31405.3|31425.2|31405.2|31426.3|31406.3|31425.2|31405.2|14
1645183070000|2022-02-18 11:17:50|31424.6|31404.6|31425.7|31405.7|31425.7|31405.7|31424.6|31404.6|15
1645183080000|2022-02-18 11:18:00|31426.7|31406.7|31426.9|31406.9|31427.1|31407.1|31425.5|31405.5|24
1645183090000|2022-02-18 11:18:10|31427.2|31407.2|31426.8|31406.8|31427.6|31407.6|31426|31406|15
1645183100000|2022-02-18 11:18:20|31426.9|31406.9|31425.5|31405.5|31426.9|31406.9|31425|31405|15
1645183110000|2022-02-18 11:18:30|31426|31406|31427.8|31407.8|31427.8|31407.8|31425.9|31405.9|18
1645183120000|2022-02-18 11:18:40|31427.5|31407.5|31424.7|31404.7|31429.4|31409.4|31424.7|31404.7|29
1645183130000|2022-02-18 11:18:50|31424.5|31404.5|31426.1|31406.1|31426.7|31406.7|31424|31404|28
1645183140000|2022-02-18 11:19:00|31426.2|31406.2|31425.7|31405.7|31427.9|31407.9|31425.7|31405.7|22
1645183150000|2022-02-18 11:19:10|31424.7|31404.7|31425.1|31405.1|31426.2|31406.2|31424.7|31404.7|18
1645183160000|2022-02-18 11:19:20|31424.9|31404.9|31425.6|31405.6|31426.4|31406.4|31424.9|31404.9|13
1645183170000|2022-02-18 11:19:30|31425.5|31405.5|31425.6|31405.6|31426.6|31406.6|31425.3|31405.3|15
1645183180000|2022-02-18 11:19:40|31425.7|31405.7|31426.3|31406.3|31427.2|31407.2|31425.7|31405.7|25
1645183190000|2022-02-18 11:19:50|31426.2|31406.2|31426.6|31406.6|31426.9|31406.9|31425.4|31405.4|18
1645183200000|2022-02-18 11:20:00|31427|31407|31425.5|31405.5|31427.1|31407.1|31425.5|31405.5|19
1645183210000|2022-02-18 11:20:10|31425.2|31405.2|31423.6|31403.6|31425.3|31405.3|31422.8|31402.8|14
1645183220000|2022-02-18 11:20:20|31423.5|31403.5|31423.4|31403.4|31423.6|31403.6|31422.7|31402.7|10
1645183230000|2022-02-18 11:20:30|31423.3|31403.3|31422.9|31402.9|31423.9|31403.9|31422.9|31402.9|17
1645183240000|2022-02-18 11:20:40|31423.1|31403.1|31424|31404|31424.6|31404.6|31422.9|31402.9|19
1645183250000|2022-02-18 11:20:50|31425.6|31405.6|31426.7|31406.7|31426.7|31406.7|31422.5|31402.5|27
1645183260000|2022-02-18 11:21:00|31426.6|31406.6|31424.1|31404.1|31426.7|31406.7|31424.1|31404.1|22
1645183270000|2022-02-18 11:21:10|31424.6|31404.6|31425.8|31405.8|31425.9|31405.9|31423|31403|19
1645183280000|2022-02-18 11:21:20|31425.9|31405.9|31424.8|31404.8|31425.9|31405.9|31424.7|31404.7|12
1645183290000|2022-02-18 11:21:30|31424.9|31404.9|31424.9|31404.9|31425.1|31405.1|31424.7|31404.7|10
1645183300000|2022-02-18 11:21:40|31425|31405|31426.2|31406.2|31426.2|31406.2|31424.4|31404.4|17
1645183310000|2022-02-18 11:21:50|31426.1|31406.1|31428.3|31408.3|31428.3|31408.3|31425.6|31405.6|20
1645183320000|2022-02-18 11:22:00|31427.1|31407.1|31429.5|31409.5|31429.9|31409.9|31427.1|31407.1|24
1645183330000|2022-02-18 11:22:10|31429.4|31409.4|31432.1|31412.1|31432.6|31412.6|31429.4|31409.4|21
1645183340000|2022-02-18 11:22:20|31431.9|31411.9|31430.3|31410.3|31432.2|31412.2|31430.3|31410.3|19
1645183350000|2022-02-18 11:22:30|31430|31410|31432|31412|31432.9|31412.9|31430|31410|25
1645183360000|2022-02-18 11:22:40|31431.1|31411.1|31429.8|31409.8|31431.7|31411.7|31429.6|31409.6|30
1645183370000|2022-02-18 11:22:50|31429.5|31409.5|31430.6|31410.6|31431.1|31411.1|31428.7|31408.7|25
1645183380000|2022-02-18 11:23:00|31430.4|31410.4|31430.3|31410.3|31431.5|31411.5|31429.7|31409.7|23
1645183390000|2022-02-18 11:23:10|31430.4|31410.4|31429.1|31409.1|31430.5|31410.5|31428.8|31408.8|18
1645183400000|2022-02-18 11:23:20|31429.3|31409.3|31431|31411|31431.1|31411.1|31429.3|31409.3|18
1645183410000|2022-02-18 11:23:30|31431.5|31411.5|31430.8|31410.8|31431.8|31411.8|31429.9|31409.9|20
1645183420000|2022-02-18 11:23:40|31430.9|31410.9|31431.1|31411.1|31433.2|31413.2|31430.9|31410.9|24
1645183430000|2022-02-18 11:23:50|31431.8|31411.8|31435.9|31415.9|31436.6|31416.6|31431.8|31411.8|27
1645183440000|2022-02-18 11:24:00|31436.5|31416.5|31436.2|31416.2|31436.5|31416.5|31433.7|31413.7|23
1645183450000|2022-02-18 11:24:10|31436.5|31416.5|31436.1|31416.1|31437.3|31417.3|31436.1|31416.1|19
1645183460000|2022-02-18 11:24:20|31436.3|31416.3|31433.5|31413.5|31436.7|31416.7|31432.5|31412.5|33
1645183470000|2022-02-18 11:24:30|31433|31413|31437.7|31417.7|31437.7|31417.7|31432.2|31412.2|28
1645183480000|2022-02-18 11:24:40|31437.5|31417.5|31437.4|31417.4|31438|31418|31436.7|31416.7|32
1645183490000|2022-02-18 11:24:50|31437.6|31417.6|31439.1|31419.1|31439.2|31419.2|31436.6|31416.6|35
1645183500000|2022-02-18 11:25:00|31438.6|31418.6|31438.6|31418.6|31439.7|31419.7|31437.7|31417.7|24
1645183510000|2022-02-18 11:25:10|31438.1|31418.1|31439.4|31419.4|31439.4|31419.4|31437.3|31417.3|29
1645183520000|2022-02-18 11:25:20|31439.5|31419.5|31440.2|31420.2|31440.2|31420.2|31437.3|31417.3|31
1645183530000|2022-02-18 11:25:30|31439.8|31419.8|31437.5|31417.5|31440.1|31420.1|31436.9|31416.9|23
1645183540000|2022-02-18 11:25:40|31437.4|31417.4|31436.6|31416.6|31437.9|31417.9|31435.9|31415.9|29
1645183550000|2022-02-18 11:25:50|31436.9|31416.9|31435.6|31415.6|31437|31417|31434.4|31414.4|23
1645183560000|2022-02-18 11:26:00|31435.5|31415.5|31435.9|31415.9|31436.1|31416.1|31435.3|31415.3|20
1645183570000|2022-02-18 11:26:10|31436.1|31416.1|31436|31416|31436.1|31416.1|31435.8|31415.8|17
1645183580000|2022-02-18 11:26:20|31436.1|31416.1|31437.3|31417.3|31437.3|31417.3|31436|31416|15
1645183590000|2022-02-18 11:26:30|31436.7|31416.7|31440|31420|31440|31420|31436.3|31416.3|28
1645183600000|2022-02-18 11:26:40|31439.8|31419.8|31441.3|31421.3|31441.8|31421.8|31438.7|31418.7|25
1645183610000|2022-02-18 11:26:50|31441.5|31421.5|31442.1|31422.1|31442.2|31422.2|31440.7|31420.7|28
1645183620000|2022-02-18 11:27:00|31442|31422|31443.4|31423.4|31443.5|31423.5|31441.3|31421.3|33
1645183630000|2022-02-18 11:27:10|31443.3|31423.3|31442.7|31422.7|31443.4|31423.4|31441.7|31421.7|26
1645183640000|2022-02-18 11:27:20|31442|31422|31436.1|31416.1|31442.3|31422.3|31435.4|31415.4|33
1645183650000|2022-02-18 11:27:30|31436.6|31416.6|31439.2|31419.2|31439.7|31419.7|31436|31416|26
1645183660000|2022-02-18 11:27:40|31439|31419|31441.1|31421.1|31441.1|31421.1|31438.6|31418.6|25
1645183670000|2022-02-18 11:27:50|31441.2|31421.2|31442|31422|31443.1|31423.1|31441.1|31421.1|28
1645183680000|2022-02-18 11:28:00|31441.5|31421.5|31441.1|31421.1|31442|31422|31440.7|31420.7|28
1645183690000|2022-02-18 11:28:10|31441.2|31421.2|31440.7|31420.7|31442.2|31422.2|31440.2|31420.2|25
1645183700000|2022-02-18 11:28:20|31440.8|31420.8|31441.6|31421.6|31441.8|31421.8|31440.3|31420.3|17
1645183710000|2022-02-18 11:28:30|31441.8|31421.8|31440.1|31420.1|31441.8|31421.8|31440.1|31420.1|13
1645183720000|2022-02-18 11:28:40|31440|31420|31440.6|31420.6|31440.9|31420.9|31439.8|31419.8|22
1645183730000|2022-02-18 11:28:50|31440.7|31420.7|31441|31421|31441.2|31421.2|31440.7|31420.7|11
1645183740000|2022-02-18 11:29:00|31441.2|31421.2|31439.5|31419.5|31441.3|31421.3|31439.5|31419.5|14
1645183750000|2022-02-18 11:29:10|31439.9|31419.9|31440|31420|31440.1|31420.1|31439|31419|20
1645183760000|2022-02-18 11:29:20|31439|31419|31440.6|31420.6|31440.6|31420.6|31439|31419|14
1645183770000|2022-02-18 11:29:30|31440.7|31420.7|31450.4|31430.4|31450.8|31430.8|31440.6|31420.6|26
1645183780000|2022-02-18 11:29:40|31451|31431|31450.8|31430.8|31454.1|31434.1|31450|31430|28
1645183790000|2022-02-18 11:29:50|31451.2|31431.2|31451.1|31431.1|31452.4|31432.4|31449|31429|23
1645183800000|2022-02-18 11:30:00|31450.7|31430.7|31452.9|31432.9|31453.4|31433.4|31448.1|31428.1|30
1645183810000|2022-02-18 11:30:10|31452.5|31432.5|31452.3|31432.3|31454|31434|31451.7|31431.7|24
1645183820000|2022-02-18 11:30:20|31452.1|31432.1|31453.4|31433.4|31453.4|31433.4|31451.8|31431.8|19
1645183830000|2022-02-18 11:30:30|31453.2|31433.2|31451.2|31431.2|31453.2|31433.2|31451|31431|22
1645183840000|2022-02-18 11:30:40|31451.4|31431.4|31448.7|31428.7|31451.4|31431.4|31448.7|31428.7|22
1645183850000|2022-02-18 11:30:50|31448.8|31428.8|31443.7|31423.7|31449|31429|31442.5|31422.5|31
1645183860000|2022-02-18 11:31:00|31444.1|31424.1|31443.7|31423.7|31446.2|31426.2|31443.2|31423.2|26
1645183870000|2022-02-18 11:31:10|31442.9|31422.9|31443.7|31423.7|31444.2|31424.2|31442.9|31422.9|20
1645183880000|2022-02-18 11:31:20|31443.8|31423.8|31443.9|31423.9|31444.3|31424.3|31443.5|31423.5|18
1645183890000|2022-02-18 11:31:30|31443.4|31423.4|31445.3|31425.3|31445.4|31425.4|31443.2|31423.2|22
1645183900000|2022-02-18 11:31:40|31444.7|31424.7|31443.7|31423.7|31445.1|31425.1|31443.4|31423.4|13
1645183910000|2022-02-18 11:31:50|31443.9|31423.9|31441.6|31421.6|31444.1|31424.1|31441|31421|28
1645183920000|2022-02-18 11:32:00|31441.5|31421.5|31440.5|31420.5|31442.6|31422.6|31440.5|31420.5|23
1645183930000|2022-02-18 11:32:10|31440.3|31420.3|31440.8|31420.8|31441.1|31421.1|31440.3|31420.3|13
1645183940000|2022-02-18 11:32:20|31441|31421|31437.1|31417.1|31441.5|31421.5|31435.1|31415.1|27
1645183950000|2022-02-18 11:32:30|31436.9|31416.9|31435.7|31415.7|31437.5|31417.5|31434.8|31414.8|32
1645183960000|2022-02-18 11:32:40|31435.6|31415.6|31434|31414|31435.7|31415.7|31433.9|31413.9|24
1645183970000|2022-02-18 11:32:50|31433.9|31413.9|31434.4|31414.4|31436|31416|31433.8|31413.8|15
1645183980000|2022-02-18 11:33:00|31434.8|31414.8|31434.7|31414.7|31435.1|31415.1|31433.9|31413.9|23
1645183990000|2022-02-18 11:33:10|31434.4|31414.4|31433.8|31413.8|31435|31415|31432.2|31412.2|29
1645184000000|2022-02-18 11:33:20|31433.3|31413.3|31432.9|31412.9|31434.2|31414.2|31432.7|31412.7|18
1645184010000|2022-02-18 11:33:30|31433.3|31413.3|31433.5|31413.5|31433.5|31413.5|31432.7|31412.7|19
1645184020000|2022-02-18 11:33:40|31433.7|31413.7|31434|31414|31434.9|31414.9|31432.4|31412.4|16
1645184030000|2022-02-18 11:33:50|31434.1|31414.1|31433.6|31413.6|31434.4|31414.4|31433.3|31413.3|18
1645184040000|2022-02-18 11:34:00|31434|31414|31433.3|31413.3|31434.5|31414.5|31433.3|31413.3|12
1645184050000|2022-02-18 11:34:10|31433.1|31413.1|31435.3|31415.3|31435.3|31415.3|31433.1|31413.1|17
1645184060000|2022-02-18 11:34:20|31435.7|31415.7|31433.2|31413.2|31435.9|31415.9|31433|31413|17
1645184070000|2022-02-18 11:34:30|31433.1|31413.1|31434.6|31414.6|31434.8|31414.8|31433.1|31413.1|20
1645184080000|2022-02-18 11:34:40|31434.9|31414.9|31433.8|31413.8|31435.2|31415.2|31433.6|31413.6|14
1645184090000|2022-02-18 11:34:50|31433.7|31413.7|31433|31413|31433.8|31413.8|31431.7|31411.7|24
1645184100000|2022-02-18 11:35:00|31431.7|31411.7|31432.6|31412.6|31432.6|31412.6|31431.7|31411.7|18
1645184110000|2022-02-18 11:35:10|31432.3|31412.3|31433.3|31413.3|31433.3|31413.3|31431.8|31411.8|12
1645184120000|2022-02-18 11:35:20|31433.2|31413.2|31431.9|31411.9|31433.6|31413.6|31431.9|31411.9|8
1645184130000|2022-02-18 11:35:30|31433|31413|31433.1|31413.1|31433.4|31413.4|31431.6|31411.6|21
1645184140000|2022-02-18 11:35:40|31433.6|31413.6|31432.7|31412.7|31434.3|31414.3|31431.7|31411.7|23
1645184150000|2022-02-18 11:35:50|31432.8|31412.8|31433.1|31413.1|31433.2|31413.2|31432.6|31412.6|11
1645184160000|2022-02-18 11:36:00|31433.2|31413.2|31433.2|31413.2|31433.5|31413.5|31433.2|31413.2|7
1645184170000|2022-02-18 11:36:10|31431.4|31411.4|31431|31411|31431.8|31411.8|31430.9|31410.9|16
1645184180000|2022-02-18 11:36:20|31431.1|31411.1|31431.3|31411.3|31431.5|31411.5|31430.8|31410.8|16
1645184190000|2022-02-18 11:36:30|31431.2|31411.2|31431.3|31411.3|31431.4|31411.4|31430.8|31410.8|7
1645184200000|2022-02-18 11:36:40|31431.9|31411.9|31430.3|31410.3|31433|31413|31429.9|31409.9|14
1645184210000|2022-02-18 11:36:50|31430.9|31410.9|31429.8|31409.8|31432.7|31412.7|31429.7|31409.7|17
1645184220000|2022-02-18 11:37:00|31430|31410|31429.4|31409.4|31430.9|31410.9|31429.3|31409.3|15
1645184230000|2022-02-18 11:37:10|31429.3|31409.3|31431.4|31411.4|31431.4|31411.4|31429.3|31409.3|20
1645184240000|2022-02-18 11:37:20|31431.3|31411.3|31429.3|31409.3|31431.3|31411.3|31428|31408|21
1645184250000|2022-02-18 11:37:30|31428.9|31408.9|31425.6|31405.6|31430.8|31410.8|31424.9|31404.9|24
1645184260000|2022-02-18 11:37:40|31425.9|31405.9|31427|31407|31427.7|31407.7|31424|31404|23
1645184270000|2022-02-18 11:37:50|31426.9|31406.9|31426.4|31406.4|31428.2|31408.2|31425.7|31405.7|26
1645184280000|2022-02-18 11:38:00|31426.5|31406.5|31428.3|31408.3|31430.5|31410.5|31426.5|31406.5|29
1645184290000|2022-02-18 11:38:10|31428.6|31408.6|31429.2|31409.2|31429.4|31409.4|31428.3|31408.3|14
1645184300000|2022-02-18 11:38:20|31429|31409|31430|31410|31430.8|31410.8|31428.8|31408.8|22
1645184310000|2022-02-18 11:38:30|31429.9|31409.9|31430.4|31410.4|31430.4|31410.4|31428.4|31408.4|20
1645184320000|2022-02-18 11:38:40|31430.6|31410.6|31427.1|31407.1|31430.7|31410.7|31427.1|31407.1|22
1645184330000|2022-02-18 11:38:50|31427.2|31407.2|31425.9|31405.9|31428.5|31408.5|31425.5|31405.5|17
1645184340000|2022-02-18 11:39:00|31427.7|31407.7|31424.3|31404.3|31427.7|31407.7|31424.1|31404.1|22
1645184350000|2022-02-18 11:39:10|31424.5|31404.5|31424.4|31404.4|31425.7|31405.7|31423.4|31403.4|23
1645184360000|2022-02-18 11:39:20|31424.6|31404.6|31422.7|31402.7|31425.8|31405.8|31422.6|31402.6|23
1645184370000|2022-02-18 11:39:30|31422.5|31402.5|31423.3|31403.3|31425.3|31405.3|31421.8|31401.8|20
1645184380000|2022-02-18 11:39:40|31424.7|31404.7|31423.9|31403.9|31425.3|31405.3|31423.2|31403.2|32
1645184390000|2022-02-18 11:39:50|31423.4|31403.4|31426|31406|31426.4|31406.4|31423.2|31403.2|19
1645184400000|2022-02-18 11:40:00|31425.5|31405.5|31425|31405|31426.3|31406.3|31424.6|31404.6|19
1645184410000|2022-02-18 11:40:10|31424.9|31404.9|31427.6|31407.6|31429.1|31409.1|31424.6|31404.6|19
1645184420000|2022-02-18 11:40:20|31426.8|31406.8|31426.3|31406.3|31427.9|31407.9|31426|31406|21
1645184430000|2022-02-18 11:40:30|31426.6|31406.6|31428.4|31408.4|31428.5|31408.5|31426.4|31406.4|20
1645184440000|2022-02-18 11:40:40|31428.1|31408.1|31430.6|31410.6|31431.4|31411.4|31427.8|31407.8|18
1645184450000|2022-02-18 11:40:50|31431.1|31411.1|31427.5|31407.5|31431.7|31411.7|31426.6|31406.6|29
1645184460000|2022-02-18 11:41:00|31427.6|31407.6|31428.8|31408.8|31428.8|31408.8|31426.8|31406.8|21
1645184470000|2022-02-18 11:41:10|31427.6|31407.6|31427.9|31407.9|31429.4|31409.4|31427.4|31407.4|21
1645184480000|2022-02-18 11:41:20|31428.1|31408.1|31425.9|31405.9|31428.6|31408.6|31425.6|31405.6|20
1645184490000|2022-02-18 11:41:30|31426.4|31406.4|31426.4|31406.4|31427|31407|31426.1|31406.1|16
1645184500000|2022-02-18 11:41:40|31426.6|31406.6|31426.9|31406.9|31426.9|31406.9|31424.4|31404.4|27
1645184510000|2022-02-18 11:41:50|31427.4|31407.4|31428|31408|31428.2|31408.2|31426.8|31406.8|19
1645184520000|2022-02-18 11:42:00|31427.8|31407.8|31430.6|31410.6|31430.7|31410.7|31427.4|31407.4|19
1645184530000|2022-02-18 11:42:10|31431.2|31411.2|31430.2|31410.2|31431.2|31411.2|31429.5|31409.5|17
1645184540000|2022-02-18 11:42:20|31430.4|31410.4|31428.2|31408.2|31430.4|31410.4|31428|31408|19
1645184550000|2022-02-18 11:42:30|31428.3|31408.3|31426.5|31406.5|31428.6|31408.6|31426|31406|23
1645184560000|2022-02-18 11:42:40|31426.9|31406.9|31427.6|31407.6|31427.7|31407.7|31425.8|31405.8|23
1645184570000|2022-02-18 11:42:50|31427.5|31407.5|31428.1|31408.1|31428.1|31408.1|31427.4|31407.4|17
1645184580000|2022-02-18 11:43:00|31426.9|31406.9|31426.6|31406.6|31428.2|31408.2|31426.3|31406.3|16
1645184590000|2022-02-18 11:43:10|31427.1|31407.1|31425.9|31405.9|31427.5|31407.5|31424.1|31404.1|21
1645184600000|2022-02-18 11:43:20|31427|31407|31427.4|31407.4|31429.1|31409.1|31426.9|31406.9|14
1645184610000|2022-02-18 11:43:30|31427.7|31407.7|31429.1|31409.1|31429.2|31409.2|31427.1|31407.1|13
1645184620000|2022-02-18 11:43:40|31428.8|31408.8|31428.5|31408.5|31429.2|31409.2|31428|31408|11
1645184630000|2022-02-18 11:43:50|31428.6|31408.6|31429.9|31409.9|31429.9|31409.9|31428.5|31408.5|12
1645184640000|2022-02-18 11:44:00|31429.8|31409.8|31426.4|31406.4|31429.8|31409.8|31426.4|31406.4|14
1645184650000|2022-02-18 11:44:10|31426.3|31406.3|31428.5|31408.5|31428.5|31408.5|31426.3|31406.3|13
1645184660000|2022-02-18 11:44:20|31428|31408|31425.9|31405.9|31428|31408|31425.1|31405.1|21
1645184670000|2022-02-18 11:44:30|31426|31406|31426.9|31406.9|31427.3|31407.3|31425.7|31405.7|15
1645184680000|2022-02-18 11:44:40|31426.8|31406.8|31427.1|31407.1|31427.1|31407.1|31426.4|31406.4|10
1645184690000|2022-02-18 11:44:50|31427.2|31407.2|31426.4|31406.4|31427.3|31407.3|31426.1|31406.1|7
1645184700000|2022-02-18 11:45:00|31426.3|31406.3|31422|31402|31426.8|31406.8|31422|31402|13
1645184710000|2022-02-18 11:45:10|31423.6|31403.6|31424.8|31404.8|31427.2|31407.2|31423.5|31403.5|17
1645184720000|2022-02-18 11:45:20|31423.8|31403.8|31433.4|31413.4|31434.9|31414.9|31423.8|31403.8|29
1645184730000|2022-02-18 11:45:30|31432.7|31412.7|31438.4|31418.4|31438.9|31418.9|31431.7|31411.7|32
1645184740000|2022-02-18 11:45:40|31440.3|31420.3|31441.8|31421.8|31442.5|31422.5|31439.9|31419.9|34
1645184750000|2022-02-18 11:45:50|31441.9|31421.9|31440.4|31420.4|31442.2|31422.2|31440|31420|26
1645184760000|2022-02-18 11:46:00|31440.2|31420.2|31435.7|31415.7|31440.2|31420.2|31434.4|31414.4|28
1645184770000|2022-02-18 11:46:10|31435.5|31415.5|31433.6|31413.6|31436|31416|31433.6|31413.6|26
1645184780000|2022-02-18 11:46:20|31433.7|31413.7|31434.3|31414.3|31436.2|31416.2|31433.5|31413.5|26
1645184790000|2022-02-18 11:46:30|31434.2|31414.2|31429|31409|31435.2|31415.2|31428.3|31408.3|27
1645184800000|2022-02-18 11:46:40|31429.1|31409.1|31426.7|31406.7|31429.1|31409.1|31426.5|31406.5|23
1645184810000|2022-02-18 11:46:50|31426.5|31406.5|31426.6|31406.6|31427.1|31407.1|31426.3|31406.3|25
1645184820000|2022-02-18 11:47:00|31426.7|31406.7|31425.2|31405.2|31427.2|31407.2|31425.1|31405.1|25
1645184830000|2022-02-18 11:47:10|31426.1|31406.1|31426|31406|31426.4|31406.4|31424.8|31404.8|26
1645184840000|2022-02-18 11:47:20|31425.6|31405.6|31423.3|31403.3|31425.8|31405.8|31423.3|31403.3|21
1645184850000|2022-02-18 11:47:30|31424.6|31404.6|31421.6|31401.6|31424.8|31404.8|31421.3|31401.3|28
1645184860000|2022-02-18 11:47:40|31421.2|31401.2|31421.7|31401.7|31422.6|31402.6|31421|31401|24
1645184870000|2022-02-18 11:47:50|31421.8|31401.8|31423.4|31403.4|31424.5|31404.5|31421.3|31401.3|20
1645184880000|2022-02-18 11:48:00|31423.3|31403.3|31421.1|31401.1|31423.5|31403.5|31417.8|31397.8|24
1645184890000|2022-02-18 11:48:10|31419.2|31399.2|31420.3|31400.3|31422.9|31402.9|31419.2|31399.2|20
1645184900000|2022-02-18 11:48:20|31421|31401|31422.2|31402.2|31422.4|31402.4|31420.7|31400.7|12
1645184910000|2022-02-18 11:48:30|31422.4|31402.4|31421.6|31401.6|31422.5|31402.5|31421.3|31401.3|16
1645184920000|2022-02-18 11:48:40|31421.7|31401.7|31420.8|31400.8|31421.7|31401.7|31420.5|31400.5|14
1645184930000|2022-02-18 11:48:50|31421.5|31401.5|31421.4|31401.4|31422.3|31402.3|31420.4|31400.4|17
1645184940000|2022-02-18 11:49:00|31422.6|31402.6|31422.9|31402.9|31423.9|31403.9|31422.5|31402.5|25
1645184950000|2022-02-18 11:49:10|31423.4|31403.4|31424.1|31404.1|31425.6|31405.6|31422.9|31402.9|24
1645184960000|2022-02-18 11:49:20|31424|31404|31423.1|31403.1|31424.8|31404.8|31422.2|31402.2|19
1645184970000|2022-02-18 11:49:30|31423.3|31403.3|31422|31402|31424.3|31404.3|31420.9|31400.9|19
1645184980000|2022-02-18 11:49:40|31421.6|31401.6|31422.9|31402.9|31423.1|31403.1|31421.6|31401.6|14
1645184990000|2022-02-18 11:49:50|31422|31402|31421.9|31401.9|31423.3|31403.3|31421.1|31401.1|27
1645185000000|2022-02-18 11:50:00|31421.6|31401.6|31422.1|31402.1|31426|31406|31421.4|31401.4|29
1645185010000|2022-02-18 11:50:10|31421|31401|31421|31401|31422|31402|31420.6|31400.6|24
1645185020000|2022-02-18 11:50:20|31420.6|31400.6|31419.2|31399.2|31421.1|31401.1|31418.6|31398.6|25
1645185030000|2022-02-18 11:50:30|31419|31399|31419.4|31399.4|31420.4|31400.4|31418.4|31398.4|25
1645185040000|2022-02-18 11:50:40|31419.6|31399.6|31419.8|31399.8|31420|31400|31418.9|31398.9|12
1645185050000|2022-02-18 11:50:50|31420.1|31400.1|31416.6|31396.6|31420.1|31400.1|31416.5|31396.5|20
1645185060000|2022-02-18 11:51:00|31417.1|31397.1|31416.1|31396.1|31419.3|31399.3|31416|31396|19
1645185070000|2022-02-18 11:51:10|31416.7|31396.7|31417.3|31397.3|31417.5|31397.5|31415.7|31395.7|24
1645185080000|2022-02-18 11:51:20|31417.5|31397.5|31417.5|31397.5|31418.8|31398.8|31416.6|31396.6|12
1645185090000|2022-02-18 11:51:30|31417.4|31397.4|31417.7|31397.7|31418.2|31398.2|31417.2|31397.2|21
1645185100000|2022-02-18 11:51:40|31417.6|31397.6|31417.7|31397.7|31419.3|31399.3|31417.5|31397.5|19
1645185110000|2022-02-18 11:51:50|31416.8|31396.8|31414.8|31394.8|31417.6|31397.6|31414.3|31394.3|24
1645185120000|2022-02-18 11:52:00|31415|31395|31414.8|31394.8|31416.8|31396.8|31414.1|31394.1|28
1645185130000|2022-02-18 11:52:10|31415|31395|31418.3|31398.3|31418.4|31398.4|31414.8|31394.8|19
1645185140000|2022-02-18 11:52:20|31418|31398|31418.4|31398.4|31418.8|31398.8|31417.6|31397.6|15
1645185150000|2022-02-18 11:52:30|31418.6|31398.6|31415.2|31395.2|31418.9|31398.9|31415.2|31395.2|27
1645185160000|2022-02-18 11:52:40|31415|31395|31417.2|31397.2|31417.4|31397.4|31415|31395|18
1645185170000|2022-02-18 11:52:50|31416.8|31396.8|31419.2|31399.2|31419.5|31399.5|31416|31396|23
1645185180000|2022-02-18 11:53:00|31418.7|31398.7|31419.9|31399.9|31420.5|31400.5|31418.7|31398.7|15
1645185190000|2022-02-18 11:53:10|31420|31400|31419.3|31399.3|31420|31400|31418.7|31398.7|18
1645185200000|2022-02-18 11:53:20|31419.5|31399.5|31417.4|31397.4|31419.5|31399.5|31417.4|31397.4|16
1645185210000|2022-02-18 11:53:30|31417.6|31397.6|31419.8|31399.8|31420.6|31400.6|31417.6|31397.6|16
1645185220000|2022-02-18 11:53:40|31419.5|31399.5|31417.5|31397.5|31420.4|31400.4|31417.4|31397.4|20
1645185230000|2022-02-18 11:53:50|31417.7|31397.7|31419|31399|31419.5|31399.5|31417.5|31397.5|23
1645185240000|2022-02-18 11:54:00|31418.5|31398.5|31419.9|31399.9|31420.6|31400.6|31418.5|31398.5|20
1645185250000|2022-02-18 11:54:10|31419.8|31399.8|31417.3|31397.3|31420.2|31400.2|31417.3|31397.3|15
1645185260000|2022-02-18 11:54:20|31417.4|31397.4|31416.7|31396.7|31418.8|31398.8|31416.6|31396.6|17
1645185270000|2022-02-18 11:54:30|31417|31397|31419|31399|31419.2|31399.2|31416.7|31396.7|13
1645185280000|2022-02-18 11:54:40|31417.5|31397.5|31417.9|31397.9|31418.4|31398.4|31416.5|31396.5|12
1645185290000|2022-02-18 11:54:50|31417.2|31397.2|31418.2|31398.2|31418.9|31398.9|31417.2|31397.2|22
1645185300000|2022-02-18 11:55:00|31418.3|31398.3|31415.3|31395.3|31418.5|31398.5|31414.8|31394.8|16
1645185310000|2022-02-18 11:55:10|31415.4|31395.4|31415|31395|31415.4|31395.4|31414.2|31394.2|14
1645185320000|2022-02-18 11:55:20|31415.1|31395.1|31416|31396|31416|31396|31414.7|31394.7|10
1645185330000|2022-02-18 11:55:30|31416.1|31396.1|31417.3|31397.3|31417.4|31397.4|31415.5|31395.5|15
1645185340000|2022-02-18 11:55:40|31417.6|31397.6|31416.2|31396.2|31417.6|31397.6|31415|31395|18
1645185350000|2022-02-18 11:55:50|31416|31396|31416.4|31396.4|31416.5|31396.5|31415.3|31395.3|18
1645185360000|2022-02-18 11:56:00|31416.6|31396.6|31414.4|31394.4|31416.6|31396.6|31413.7|31393.7|19
1645185370000|2022-02-18 11:56:10|31414.6|31394.6|31414.8|31394.8|31415.1|31395.1|31414.1|31394.1|23
1645185380000|2022-02-18 11:56:20|31415|31395|31412|31392|31415|31395|31411.5|31391.5|25
1645185390000|2022-02-18 11:56:30|31411.5|31391.5|31411.5|31391.5|31411.6|31391.6|31410.6|31390.6|30
1645185400000|2022-02-18 11:56:40|31411.4|31391.4|31408.3|31388.3|31411.4|31391.4|31407.2|31387.2|22
1645185410000|2022-02-18 11:56:50|31408.4|31388.4|31408.3|31388.3|31408.7|31388.7|31407.4|31387.4|20
1645185420000|2022-02-18 11:57:00|31408.4|31388.4|31407.8|31387.8|31408.9|31388.9|31407.3|31387.3|14
1645185430000|2022-02-18 11:57:10|31407.9|31387.9|31407|31387|31408.1|31388.1|31406.6|31386.6|23
1645185440000|2022-02-18 11:57:20|31407.3|31387.3|31406.7|31386.7|31408.4|31388.4|31406|31386|26
1645185450000|2022-02-18 11:57:30|31405.8|31385.8|31405.9|31385.9|31407.2|31387.2|31405.6|31385.6|28
1645185460000|2022-02-18 11:57:40|31405.1|31385.1|31402.9|31382.9|31405.1|31385.1|31402.5|31382.5|20
1645185470000|2022-02-18 11:57:50|31403.1|31383.1|31402.5|31382.5|31403.4|31383.4|31402.4|31382.4|21
1645185480000|2022-02-18 11:58:00|31402.7|31382.7|31402.4|31382.4|31403.7|31383.7|31402.2|31382.2|24
1645185490000|2022-02-18 11:58:10|31402.7|31382.7|31401.6|31381.6|31402.8|31382.8|31401|31381|25
1645185500000|2022-02-18 11:58:20|31401.1|31381.1|31400.1|31380.1|31401.4|31381.4|31399.9|31379.9|18
1645185510000|2022-02-18 11:58:30|31400|31380|31399.9|31379.9|31401|31381|31399.3|31379.3|22
1645185520000|2022-02-18 11:58:40|31399.7|31379.7|31400.4|31380.4|31400.7|31380.7|31399.7|31379.7|19
1645185530000|2022-02-18 11:58:50|31400.2|31380.2|31403|31383|31403.1|31383.1|31400.1|31380.1|24
1645185540000|2022-02-18 11:59:00|31402.1|31382.1|31401|31381|31402.7|31382.7|31400.7|31380.7|25
1645185550000|2022-02-18 11:59:10|31401.1|31381.1|31401.9|31381.9|31403.2|31383.2|31401.1|31381.1|25
1645185560000|2022-02-18 11:59:20|31401.8|31381.8|31401.9|31381.9|31402.6|31382.6|31401.2|31381.2|23
1645185570000|2022-02-18 11:59:30|31401.8|31381.8|31401.5|31381.5|31402.3|31382.3|31400.9|31380.9|22
1645185580000|2022-02-18 11:59:40|31401.8|31381.8|31403.7|31383.7|31404.9|31384.9|31401.5|31381.5|26
1645185590000|2022-02-18 11:59:50|31403.6|31383.6|31402.2|31382.2|31404.1|31384.1|31401.9|31381.9|25
1645185600000|2022-02-18 12:00:00|31402.1|31382.1|31405.7|31385.7|31406|31386|31402.1|31382.1|24
1645185610000|2022-02-18 12:00:10|31405.9|31385.9|31403.3|31383.3|31405.9|31385.9|31403.3|31383.3|20
1645185620000|2022-02-18 12:00:20|31403|31383|31402.3|31382.3|31403.1|31383.1|31401.9|31381.9|18
1645185630000|2022-02-18 12:00:30|31402.2|31382.2|31399.2|31379.2|31402.2|31382.2|31398.4|31378.4|21
1645185640000|2022-02-18 12:00:40|31398.6|31378.6|31399.1|31379.1|31400|31380|31398.5|31378.5|21
1645185650000|2022-02-18 12:00:50|31399|31379|31401.9|31381.9|31401.9|31381.9|31399|31379|22
1645185660000|2022-02-18 12:01:00|31402|31382|31400.2|31380.2|31402|31382|31398.6|31378.6|19
1645185670000|2022-02-18 12:01:10|31399.8|31379.8|31400.1|31380.1|31400.2|31380.2|31399.7|31379.7|18
1645185680000|2022-02-18 12:01:20|31399.9|31379.9|31398.3|31378.3|31399.9|31379.9|31397.9|31377.9|23
1645185690000|2022-02-18 12:01:30|31399|31379|31399|31379|31399.4|31379.4|31398.4|31378.4|24
1645185700000|2022-02-18 12:01:40|31398.8|31378.8|31400.8|31380.8|31401.4|31381.4|31398.8|31378.8|26
1645185710000|2022-02-18 12:01:50|31400.9|31380.9|31399.7|31379.7|31401|31381|31399.3|31379.3|17
1645185720000|2022-02-18 12:02:00|31400.5|31380.5|31401.6|31381.6|31402.1|31382.1|31400.1|31380.1|19
1645185730000|2022-02-18 12:02:10|31401.8|31381.8|31402.8|31382.8|31404.2|31384.2|31401.8|31381.8|22
1645185740000|2022-02-18 12:02:20|31402.7|31382.7|31403.3|31383.3|31403.4|31383.4|31402.6|31382.6|13
1645185750000|2022-02-18 12:02:30|31402.3|31382.3|31402.5|31382.5|31403.1|31383.1|31402.3|31382.3|14
1645185760000|2022-02-18 12:02:40|31403.1|31383.1|31399.3|31379.3|31403.2|31383.2|31399.3|31379.3|18
1645185770000|2022-02-18 12:02:50|31399.6|31379.6|31399.8|31379.8|31399.8|31379.8|31396.2|31376.2|19
1645185780000|2022-02-18 12:03:00|31400.4|31380.4|31402|31382|31402.2|31382.2|31399.8|31379.8|27
1645185790000|2022-02-18 12:03:10|31401.9|31381.9|31403.6|31383.6|31403.7|31383.7|31401.9|31381.9|22
1645185800000|2022-02-18 12:03:20|31403.8|31383.8|31402.9|31382.9|31403.8|31383.8|31402.3|31382.3|13
1645185810000|2022-02-18 12:03:30|31403.3|31383.3|31404.1|31384.1|31404.7|31384.7|31402.6|31382.6|15
1645185820000|2022-02-18 12:03:40|31404.2|31384.2|31404.9|31384.9|31405.2|31385.2|31403.9|31383.9|25
1645185830000|2022-02-18 12:03:50|31404.8|31384.8|31404|31384|31405|31385|31403.8|31383.8|15
1645185840000|2022-02-18 12:04:00|31403.9|31383.9|31404.8|31384.8|31406.7|31386.7|31403.2|31383.2|24
1645185850000|2022-02-18 12:04:10|31403.8|31383.8|31403.7|31383.7|31404.7|31384.7|31402.7|31382.7|23
1645185860000|2022-02-18 12:04:20|31402.3|31382.3|31404.2|31384.2|31404.4|31384.4|31401.7|31381.7|17
1645185870000|2022-02-18 12:04:30|31403.5|31383.5|31405.1|31385.1|31405.3|31385.3|31403.1|31383.1|14
1645185880000|2022-02-18 12:04:40|31404.9|31384.9|31404.2|31384.2|31404.9|31384.9|31404.1|31384.1|13
1645185890000|2022-02-18 12:04:50|31403.5|31383.5|31404.1|31384.1|31404.5|31384.5|31403.5|31383.5|18
1645185900000|2022-02-18 12:05:00|31404.3|31384.3|31404.9|31384.9|31407.1|31387.1|31404.3|31384.3|22
1645185910000|2022-02-18 12:05:10|31404.1|31384.1|31404.6|31384.6|31404.9|31384.9|31403.7|31383.7|20
1645185920000|2022-02-18 12:05:20|31404.2|31384.2|31403.8|31383.8|31404.9|31384.9|31403.7|31383.7|19
1645185930000|2022-02-18 12:05:30|31403.6|31383.6|31405.3|31385.3|31406.6|31386.6|31402.4|31382.4|25
1645185940000|2022-02-18 12:05:40|31405.6|31385.6|31403.4|31383.4|31405.6|31385.6|31402|31382|23
1645185950000|2022-02-18 12:05:50|31402.9|31382.9|31402|31382|31403.8|31383.8|31401.5|31381.5|17
1645185960000|2022-02-18 12:06:00|31402.2|31382.2|31406|31386|31406|31386|31402.2|31382.2|20
1645185970000|2022-02-18 12:06:10|31405.7|31385.7|31400.1|31380.1|31406|31386|31400.1|31380.1|20
1645185980000|2022-02-18 12:06:20|31401|31381|31395.3|31375.3|31401|31381|31394.7|31374.7|28
1645185990000|2022-02-18 12:06:30|31395|31375|31393.9|31373.9|31395|31375|31392.4|31372.4|28
1645186000000|2022-02-18 12:06:40|31394.3|31374.3|31395.6|31375.6|31395.9|31375.9|31393.4|31373.4|18
1645186010000|2022-02-18 12:06:50|31394.9|31374.9|31393.5|31373.5|31395.9|31375.9|31393|31373|22
1645186020000|2022-02-18 12:07:00|31392.7|31372.7|31395.8|31375.8|31397.4|31377.4|31392|31372|20
1645186030000|2022-02-18 12:07:10|31396.2|31376.2|31393.5|31373.5|31396.4|31376.4|31392.2|31372.2|22
1645186040000|2022-02-18 12:07:20|31393.2|31373.2|31395.9|31375.9|31397.3|31377.3|31393.1|31373.1|27
1645186050000|2022-02-18 12:07:30|31395.5|31375.5|31397.5|31377.5|31397.6|31377.6|31394|31374|24
1645186060000|2022-02-18 12:07:40|31397.1|31377.1|31397.4|31377.4|31397.5|31377.5|31395.4|31375.4|20
1645186070000|2022-02-18 12:07:50|31396.8|31376.8|31397.1|31377.1|31397.4|31377.4|31395.7|31375.7|19
1645186080000|2022-02-18 12:08:00|31397.5|31377.5|31396.8|31376.8|31397.5|31377.5|31396.4|31376.4|16
1645186090000|2022-02-18 12:08:10|31398.3|31378.3|31398.8|31378.8|31399.7|31379.7|31397|31377|22
1645186100000|2022-02-18 12:08:20|31399.1|31379.1|31398.6|31378.6|31400.1|31380.1|31396.6|31376.6|27
1645186110000|2022-02-18 12:08:30|31398.4|31378.4|31401.8|31381.8|31401.8|31381.8|31397.6|31377.6|24
1645186120000|2022-02-18 12:08:40|31401.7|31381.7|31400.6|31380.6|31402.6|31382.6|31398.8|31378.8|32
1645186130000|2022-02-18 12:08:50|31400.2|31380.2|31400.5|31380.5|31400.9|31380.9|31399.5|31379.5|23
1645186140000|2022-02-18 12:09:00|31400.4|31380.4|31399.5|31379.5|31401.6|31381.6|31398.9|31378.9|21
1645186150000|2022-02-18 12:09:10|31399.8|31379.8|31400.3|31380.3|31401.3|31381.3|31399.6|31379.6|21
1645186160000|2022-02-18 12:09:20|31399.3|31379.3|31399.7|31379.7|31400.1|31380.1|31397.8|31377.8|22
1645186170000|2022-02-18 12:09:30|31399.6|31379.6|31399.4|31379.4|31400.4|31380.4|31399|31379|15
1645186180000|2022-02-18 12:09:40|31399.3|31379.3|31399.5|31379.5|31400.6|31380.6|31398.9|31378.9|22
1645186190000|2022-02-18 12:09:50|31399.7|31379.7|31397.6|31377.6|31399.7|31379.7|31396.2|31376.2|25
1645186200000|2022-02-18 12:10:00|31397.2|31377.2|31397.9|31377.9|31397.9|31377.9|31397.1|31377.1|19
1645186210000|2022-02-18 12:10:10|31398.2|31378.2|31397.5|31377.5|31399.1|31379.1|31396.3|31376.3|25
1645186220000|2022-02-18 12:10:20|31398|31378|31397.3|31377.3|31398.4|31378.4|31396.7|31376.7|21
1645186230000|2022-02-18 12:10:30|31397.1|31377.1|31397.1|31377.1|31397.4|31377.4|31395.7|31375.7|27
1645186240000|2022-02-18 12:10:40|31397|31377|31396|31376|31397.8|31377.8|31395.6|31375.6|26
1645186250000|2022-02-18 12:10:50|31394.3|31374.3|31394.2|31374.2|31395.6|31375.6|31392.9|31372.9|22
1645186260000|2022-02-18 12:11:00|31393.8|31373.8|31394|31374|31394.8|31374.8|31393.5|31373.5|26
1645186270000|2022-02-18 12:11:10|31394.3|31374.3|31393.8|31373.8|31394.3|31374.3|31392.9|31372.9|17
1645186280000|2022-02-18 12:11:20|31393.6|31373.6|31394.5|31374.5|31396.2|31376.2|31392.9|31372.9|25
1645186290000|2022-02-18 12:11:30|31394.1|31374.1|31394.3|31374.3|31395.8|31375.8|31394.1|31374.1|24
1645186300000|2022-02-18 12:11:40|31394.4|31374.4|31394.4|31374.4|31395.1|31375.1|31393.4|31373.4|24
1645186310000|2022-02-18 12:11:50|31394.5|31374.5|31394.2|31374.2|31394.6|31374.6|31394.1|31374.1|18
1645186320000|2022-02-18 12:12:00|31394.3|31374.3|31393.2|31373.2|31394.5|31374.5|31392.9|31372.9|19
1645186330000|2022-02-18 12:12:10|31393.4|31373.4|31393.9|31373.9|31394.3|31374.3|31393|31373|18
1645186340000|2022-02-18 12:12:20|31394.3|31374.3|31394|31374|31394.5|31374.5|31393.7|31373.7|17
1645186350000|2022-02-18 12:12:30|31393.7|31373.7|31394.1|31374.1|31394.3|31374.3|31393.6|31373.6|13
1645186360000|2022-02-18 12:12:40|31394.2|31374.2|31393.3|31373.3|31394.3|31374.3|31393|31373|13
1645186370000|2022-02-18 12:12:50|31393.5|31373.5|31392.6|31372.6|31393.8|31373.8|31392|31372|16
1645186380000|2022-02-18 12:13:00|31392.5|31372.5|31391.9|31371.9|31392.8|31372.8|31391.6|31371.6|20
1645186390000|2022-02-18 12:13:10|31392|31372|31392.6|31372.6|31392.6|31372.6|31391.8|31371.8|20
1645186400000|2022-02-18 12:13:20|31391.9|31371.9|31391.9|31371.9|31392.1|31372.1|31391.6|31371.6|13
1645186410000|2022-02-18 12:13:30|31391.8|31371.8|31391.5|31371.5|31391.8|31371.8|31390.8|31370.8|17
1645186420000|2022-02-18 12:13:40|31391.4|31371.4|31392.7|31372.7|31395|31375|31391.1|31371.1|16
1645186430000|2022-02-18 12:13:50|31393.2|31373.2|31392.6|31372.6|31393.3|31373.3|31392.6|31372.6|12
1645186440000|2022-02-18 12:14:00|31392.9|31372.9|31392.3|31372.3|31393.2|31373.2|31389.9|31369.9|13
1645186450000|2022-02-18 12:14:10|31392.6|31372.6|31392.2|31372.2|31392.8|31372.8|31391.7|31371.7|15
1645186460000|2022-02-18 12:14:20|31392.3|31372.3|31392.2|31372.2|31392.5|31372.5|31391.9|31371.9|14
1645186470000|2022-02-18 12:14:30|31392|31372|31391.4|31371.4|31392.5|31372.5|31390.8|31370.8|24
1645186480000|2022-02-18 12:14:40|31391.6|31371.6|31391.6|31371.6|31392.1|31372.1|31391.3|31371.3|20
1645186490000|2022-02-18 12:14:50|31391.8|31371.8|31391.4|31371.4|31391.9|31371.9|31390.7|31370.7|15
1645186500000|2022-02-18 12:15:00|31391.3|31371.3|31395.8|31375.8|31395.8|31375.8|31390.5|31370.5|23
1645186510000|2022-02-18 12:15:10|31394.6|31374.6|31396.4|31376.4|31396.4|31376.4|31394.6|31374.6|15
1645186520000|2022-02-18 12:15:20|31397.4|31377.4|31397.7|31377.7|31398.2|31378.2|31396.6|31376.6|24
1645186530000|2022-02-18 12:15:30|31397.5|31377.5|31397.7|31377.7|31398.2|31378.2|31397.5|31377.5|13
1645186540000|2022-02-18 12:15:40|31397.3|31377.3|31399.1|31379.1|31401|31381|31397.3|31377.3|15
1645186550000|2022-02-18 12:15:50|31399.3|31379.3|31398.5|31378.5|31400.3|31380.3|31398.5|31378.5|13
1645186560000|2022-02-18 12:16:00|31398.6|31378.6|31398.8|31378.8|31399.1|31379.1|31398.2|31378.2|21
1645186570000|2022-02-18 12:16:10|31398.9|31378.9|31399.4|31379.4|31400.5|31380.5|31398.9|31378.9|18
1645186580000|2022-02-18 12:16:20|31399.3|31379.3|31402.2|31382.2|31402.8|31382.8|31399.3|31379.3|19
1645186590000|2022-02-18 12:16:30|31402.4|31382.4|31403.3|31383.3|31404.1|31384.1|31402.4|31382.4|27
1645186600000|2022-02-18 12:16:40|31403.5|31383.5|31404.4|31384.4|31406.2|31386.2|31403.3|31383.3|17
1645186610000|2022-02-18 12:16:50|31404.3|31384.3|31403.3|31383.3|31404.9|31384.9|31402.8|31382.8|21
1645186620000|2022-02-18 12:17:00|31403.4|31383.4|31401.9|31381.9|31403.8|31383.8|31401.8|31381.8|19
1645186630000|2022-02-18 12:17:10|31401.7|31381.7|31401.7|31381.7|31402.7|31382.7|31401.5|31381.5|18
1645186640000|2022-02-18 12:17:20|31401.9|31381.9|31403.7|31383.7|31405.4|31385.4|31401.8|31381.8|23
1645186650000|2022-02-18 12:17:30|31404.8|31384.8|31402.4|31382.4|31404.8|31384.8|31401.9|31381.9|23
1645186660000|2022-02-18 12:17:40|31402.9|31382.9|31403.9|31383.9|31404.1|31384.1|31402.9|31382.9|21
1645186670000|2022-02-18 12:17:50|31404|31384|31404.9|31384.9|31406|31386|31403.8|31383.8|19
1645186680000|2022-02-18 12:18:00|31404.6|31384.6|31407|31387|31407.3|31387.3|31404.5|31384.5|15
1645186690000|2022-02-18 12:18:10|31406.6|31386.6|31404.9|31384.9|31406.7|31386.7|31404.9|31384.9|19
1645186700000|2022-02-18 12:18:20|31404.1|31384.1|31402.6|31382.6|31405.5|31385.5|31402.2|31382.2|23
1645186710000|2022-02-18 12:18:30|31403|31383|31401.8|31381.8|31403.5|31383.5|31401.5|31381.5|16
1645186720000|2022-02-18 12:18:40|31402.1|31382.1|31401.5|31381.5|31402.1|31382.1|31401.1|31381.1|19
1645186730000|2022-02-18 12:18:50|31401.6|31381.6|31401.3|31381.3|31401.8|31381.8|31398.5|31378.5|20
1645186740000|2022-02-18 12:19:00|31399.8|31379.8|31400.1|31380.1|31401.5|31381.5|31399.8|31379.8|24
1645186750000|2022-02-18 12:19:10|31400.2|31380.2|31397.3|31377.3|31400.2|31380.2|31396.9|31376.9|26
1645186760000|2022-02-18 12:19:20|31397|31377|31397|31377|31397.8|31377.8|31396.9|31376.9|17
1645186770000|2022-02-18 12:19:30|31397.9|31377.9|31398.4|31378.4|31398.6|31378.6|31397.9|31377.9|15
1645186780000|2022-02-18 12:19:40|31398.7|31378.7|31396.6|31376.6|31398.8|31378.8|31396.2|31376.2|22
1645186790000|2022-02-18 12:19:50|31396.4|31376.4|31395.2|31375.2|31396.4|31376.4|31394.8|31374.8|19
1645186800000|2022-02-18 12:20:00|31395.3|31375.3|31398|31378|31398.4|31378.4|31395.3|31375.3|24
1645186810000|2022-02-18 12:20:10|31397.7|31377.7|31395.5|31375.5|31397.7|31377.7|31394.9|31374.9|21
1645186820000|2022-02-18 12:20:20|31396.4|31376.4|31398.3|31378.3|31398.8|31378.8|31395.4|31375.4|22
1645186830000|2022-02-18 12:20:30|31398.4|31378.4|31399|31379|31399.2|31379.2|31398.1|31378.1|16
1645186840000|2022-02-18 12:20:40|31399.4|31379.4|31397.9|31377.9|31400.1|31380.1|31397.9|31377.9|11
1645186850000|2022-02-18 12:20:50|31398|31378|31398.1|31378.1|31398.4|31378.4|31397.8|31377.8|21
1645186860000|2022-02-18 12:21:00|31398|31378|31398.4|31378.4|31398.9|31378.9|31397.8|31377.8|17
1645186870000|2022-02-18 12:21:10|31398.3|31378.3|31398.2|31378.2|31399|31379|31398.1|31378.1|12
1645186880000|2022-02-18 12:21:20|31397.5|31377.5|31397.8|31377.8|31398.5|31378.5|31397.1|31377.1|24
1645186890000|2022-02-18 12:21:30|31397|31377|31397|31377|31397.1|31377.1|31395.9|31375.9|18
1645186900000|2022-02-18 12:21:40|31396.9|31376.9|31398|31378|31398.1|31378.1|31396.3|31376.3|24
1645186910000|2022-02-18 12:21:50|31398.1|31378.1|31398.9|31378.9|31399.2|31379.2|31398.1|31378.1|16
1645186920000|2022-02-18 12:22:00|31398.8|31378.8|31397.7|31377.7|31399.8|31379.8|31397.6|31377.6|15
1645186930000|2022-02-18 12:22:10|31397.6|31377.6|31397.1|31377.1|31398.3|31378.3|31397|31377|11
1645186940000|2022-02-18 12:22:20|31397.2|31377.2|31395.9|31375.9|31397.2|31377.2|31394.9|31374.9|18
1645186950000|2022-02-18 12:22:30|31395.8|31375.8|31394.5|31374.5|31395.8|31375.8|31393.8|31373.8|25
1645186960000|2022-02-18 12:22:40|31394.4|31374.4|31391.7|31371.7|31395.1|31375.1|31391.4|31371.4|14
1645186970000|2022-02-18 12:22:50|31391.8|31371.8|31391.9|31371.9|31392.7|31372.7|31391.2|31371.2|19
1645186980000|2022-02-18 12:23:00|31392|31372|31390.8|31370.8|31392.5|31372.5|31390.5|31370.5|17
1645186990000|2022-02-18 12:23:10|31390.4|31370.4|31390.3|31370.3|31392|31372|31389.6|31369.6|22
1645187000000|2022-02-18 12:23:20|31390.4|31370.4|31389.9|31369.9|31390.5|31370.5|31387.6|31367.6|27
1645187010000|2022-02-18 12:23:30|31391.3|31371.3|31390.6|31370.6|31391.7|31371.7|31389.7|31369.7|21
1645187020000|2022-02-18 12:23:40|31390.5|31370.5|31392.3|31372.3|31393.1|31373.1|31390.4|31370.4|19
1645187030000|2022-02-18 12:23:50|31392.4|31372.4|31393.4|31373.4|31394|31374|31392.4|31372.4|26
1645187040000|2022-02-18 12:24:00|31392.4|31372.4|31388.9|31368.9|31393.7|31373.7|31388.9|31368.9|18
1645187050000|2022-02-18 12:24:10|31389.1|31369.1|31393.5|31373.5|31394.1|31374.1|31389.1|31369.1|20
1645187060000|2022-02-18 12:24:20|31393.9|31373.9|31393.8|31373.8|31395.3|31375.3|31393.8|31373.8|17
1645187070000|2022-02-18 12:24:30|31393.6|31373.6|31393.2|31373.2|31394.2|31374.2|31393.2|31373.2|19
1645187080000|2022-02-18 12:24:40|31393.3|31373.3|31393.9|31373.9|31395.4|31375.4|31393.2|31373.2|19
1645187090000|2022-02-18 12:24:50|31393.8|31373.8|31396.3|31376.3|31396.6|31376.6|31393.6|31373.6|18
1645187100000|2022-02-18 12:25:00|31395.9|31375.9|31396.4|31376.4|31397.3|31377.3|31395.3|31375.3|20
1645187110000|2022-02-18 12:25:10|31396.3|31376.3|31397.2|31377.2|31398.3|31378.3|31396.3|31376.3|25
1645187120000|2022-02-18 12:25:20|31397.3|31377.3|31397.1|31377.1|31397.7|31377.7|31396.2|31376.2|23
1645187130000|2022-02-18 12:25:30|31397.6|31377.6|31400|31380|31400.6|31380.6|31397.1|31377.1|22
1645187140000|2022-02-18 12:25:40|31399.8|31379.8|31400.2|31380.2|31400.5|31380.5|31399.3|31379.3|21
1645187150000|2022-02-18 12:25:50|31400.4|31380.4|31400.7|31380.7|31401.2|31381.2|31399.9|31379.9|7
1645187160000|2022-02-18 12:26:00|31400.8|31380.8|31399.6|31379.6|31402.6|31382.6|31398.6|31378.6|21
1645187170000|2022-02-18 12:26:10|31399.3|31379.3|31399.6|31379.6|31400.7|31380.7|31398.2|31378.2|18
1645187180000|2022-02-18 12:26:20|31398.3|31378.3|31398.4|31378.4|31399.4|31379.4|31397.9|31377.9|13
1645187190000|2022-02-18 12:26:30|31398.5|31378.5|31398.6|31378.6|31400.1|31380.1|31397.3|31377.3|19
1645187200000|2022-02-18 12:26:40|31398.4|31378.4|31397.9|31377.9|31399.1|31379.1|31397.8|31377.8|22
1645187210000|2022-02-18 12:26:50|31397.8|31377.8|31398.1|31378.1|31398.3|31378.3|31397.7|31377.7|11
1645187220000|2022-02-18 12:27:00|31396.5|31376.5|31398.7|31378.7|31399.6|31379.6|31396.5|31376.5|18
1645187230000|2022-02-18 12:27:10|31398.8|31378.8|31399.3|31379.3|31401.6|31381.6|31397.9|31377.9|16
1645187240000|2022-02-18 12:27:20|31399.2|31379.2|31400.3|31380.3|31400.5|31380.5|31398.8|31378.8|19
1645187250000|2022-02-18 12:27:30|31400|31380|31400.7|31380.7|31401.4|31381.4|31399.9|31379.9|14
1645187260000|2022-02-18 12:27:40|31400.6|31380.6|31403.4|31383.4|31403.7|31383.7|31400.6|31380.6|29
1645187270000|2022-02-18 12:27:50|31403.8|31383.8|31403.4|31383.4|31403.8|31383.8|31403|31383|21
1645187280000|2022-02-18 12:28:00|31402.6|31382.6|31397.5|31377.5|31402.9|31382.9|31397.1|31377.1|25
1645187290000|2022-02-18 12:28:10|31397.4|31377.4|31397.4|31377.4|31397.7|31377.7|31396.2|31376.2|24
1645187300000|2022-02-18 12:28:20|31397.3|31377.3|31394.8|31374.8|31397.5|31377.5|31394.6|31374.6|19
1645187310000|2022-02-18 12:28:30|31394.6|31374.6|31392.9|31372.9|31394.6|31374.6|31392.9|31372.9|18
1645187320000|2022-02-18 12:28:40|31392.7|31372.7|31391.2|31371.2|31392.8|31372.8|31390.5|31370.5|22
1645187330000|2022-02-18 12:28:50|31391.3|31371.3|31393.3|31373.3|31394.5|31374.5|31387.7|31367.7|28
1645187340000|2022-02-18 12:29:00|31394|31374|31392.6|31372.6|31395.3|31375.3|31392.5|31372.5|24
1645187350000|2022-02-18 12:29:10|31393.2|31373.2|31392.7|31372.7|31393.2|31373.2|31392.1|31372.1|15
1645187360000|2022-02-18 12:29:20|31392.8|31372.8|31392.7|31372.7|31393.1|31373.1|31392.7|31372.7|12
1645187370000|2022-02-18 12:29:30|31393|31373|31393.5|31373.5|31394.6|31374.6|31392.6|31372.6|15
1645187380000|2022-02-18 12:29:40|31393.7|31373.7|31394.3|31374.3|31394.8|31374.8|31393.4|31373.4|23
1645187390000|2022-02-18 12:29:50|31394|31374|31393.8|31373.8|31394.9|31374.9|31393.1|31373.1|21
1645187400000|2022-02-18 12:30:00|31394.1|31374.1|31393.2|31373.2|31394.1|31374.1|31393|31373|21
1645187410000|2022-02-18 12:30:10|31393.4|31373.4|31394.2|31374.2|31394.7|31374.7|31393.4|31373.4|19
1645187420000|2022-02-18 12:30:20|31394.1|31374.1|31394.5|31374.5|31395.1|31375.1|31394.1|31374.1|15
1645187430000|2022-02-18 12:30:30|31394.7|31374.7|31394.8|31374.8|31395.4|31375.4|31394.5|31374.5|14
1645187440000|2022-02-18 12:30:40|31394.4|31374.4|31392.4|31372.4|31394.4|31374.4|31392|31372|16
1645187450000|2022-02-18 12:30:50|31393.4|31373.4|31393.8|31373.8|31395.3|31375.3|31393.2|31373.2|17
1645187460000|2022-02-18 12:31:00|31393.7|31373.7|31391.1|31371.1|31393.7|31373.7|31391.1|31371.1|13
1645187470000|2022-02-18 12:31:10|31390.8|31370.8|31389.1|31369.1|31391.5|31371.5|31388.4|31368.4|22
1645187480000|2022-02-18 12:31:20|31389|31369|31388.8|31368.8|31389.5|31369.5|31388.7|31368.7|27
1645187490000|2022-02-18 12:31:30|31388.6|31368.6|31387.4|31367.4|31389.7|31369.7|31387.4|31367.4|19
1645187500000|2022-02-18 12:31:40|31388.1|31368.1|31387.5|31367.5|31388.1|31368.1|31387.3|31367.3|15
1645187510000|2022-02-18 12:31:50|31385|31365|31385|31365|31385.7|31365.7|31381.4|31361.4|27
1645187520000|2022-02-18 12:32:00|31384.9|31364.9|31384.8|31364.8|31385.7|31365.7|31383.8|31363.8|21
1645187530000|2022-02-18 12:32:10|31385.1|31365.1|31381.5|31361.5|31386|31366|31380.4|31360.4|23
1645187540000|2022-02-18 12:32:20|31381.7|31361.7|31381.5|31361.5|31383.2|31363.2|31381.1|31361.1|22
1645187550000|2022-02-18 12:32:30|31382.3|31362.3|31382.1|31362.1|31384.4|31364.4|31379.9|31359.9|25
1645187560000|2022-02-18 12:32:40|31384|31364|31384|31364|31385.2|31365.2|31383.8|31363.8|24
1645187570000|2022-02-18 12:32:50|31383.9|31363.9|31383.9|31363.9|31384|31364|31383.4|31363.4|16
1645187580000|2022-02-18 12:33:00|31382.9|31362.9|31382.3|31362.3|31383|31363|31382|31362|17
1645187590000|2022-02-18 12:33:10|31382.2|31362.2|31384.3|31364.3|31386.2|31366.2|31382.2|31362.2|19
1645187600000|2022-02-18 12:33:20|31384.8|31364.8|31387.4|31367.4|31388.3|31368.3|31384.1|31364.1|23
1645187610000|2022-02-18 12:33:30|31387.5|31367.5|31389.1|31369.1|31389.1|31369.1|31386.6|31366.6|18
1645187620000|2022-02-18 12:33:40|31389.2|31369.2|31386.7|31366.7|31389.5|31369.5|31386.7|31366.7|13
1645187630000|2022-02-18 12:33:50|31387.4|31367.4|31387.5|31367.5|31388|31368|31386.9|31366.9|11
1645187640000|2022-02-18 12:34:00|31388.9|31368.9|31388.4|31368.4|31389.2|31369.2|31386.5|31366.5|24
1645187650000|2022-02-18 12:34:10|31388.1|31368.1|31386.1|31366.1|31388.4|31368.4|31386.1|31366.1|17
1645187660000|2022-02-18 12:34:20|31386.4|31366.4|31386.1|31366.1|31387|31367|31385.3|31365.3|13
1645187670000|2022-02-18 12:34:30|31385.9|31365.9|31386|31366|31387.7|31367.7|31383.8|31363.8|27
1645187680000|2022-02-18 12:34:40|31386.6|31366.6|31384.7|31364.7|31386.6|31366.6|31384.3|31364.3|18
1645187690000|2022-02-18 12:34:50|31384.5|31364.5|31384.9|31364.9|31385.9|31365.9|31383.8|31363.8|19
1645187700000|2022-02-18 12:35:00|31384.4|31364.4|31383.3|31363.3|31384.7|31364.7|31382.7|31362.7|18
1645187710000|2022-02-18 12:35:10|31383.5|31363.5|31383.2|31363.2|31383.9|31363.9|31382.9|31362.9|16
1645187720000|2022-02-18 12:35:20|31382.7|31362.7|31382.5|31362.5|31383.7|31363.7|31382.1|31362.1|19
1645187730000|2022-02-18 12:35:30|31382.1|31362.1|31382.6|31362.6|31382.9|31362.9|31382|31362|12
1645187740000|2022-02-18 12:35:40|31382.8|31362.8|31382.9|31362.9|31385|31365|31382.2|31362.2|20
1645187750000|2022-02-18 12:35:50|31383|31363|31384.1|31364.1|31384.3|31364.3|31382.5|31362.5|17
1645187760000|2022-02-18 12:36:00|31384.3|31364.3|31385.7|31365.7|31385.8|31365.8|31384.2|31364.2|28
1645187770000|2022-02-18 12:36:10|31385.2|31365.2|31389.8|31369.8|31389.8|31369.8|31385|31365|35
1645187780000|2022-02-18 12:36:20|31390.2|31370.2|31388.8|31368.8|31390.4|31370.4|31388.6|31368.6|20
1645187790000|2022-02-18 12:36:30|31388.6|31368.6|31387.8|31367.8|31388.9|31368.9|31387.8|31367.8|8
1645187800000|2022-02-18 12:36:40|31387.7|31367.7|31387.3|31367.3|31389.5|31369.5|31386.6|31366.6|34
1645187810000|2022-02-18 12:36:50|31386.9|31366.9|31390|31370|31390.6|31370.6|31385.5|31365.5|37
1645187820000|2022-02-18 12:37:00|31391.4|31371.4|31386.7|31366.7|31391.4|31371.4|31384|31364|29
1645187830000|2022-02-18 12:37:10|31386.8|31366.8|31385.9|31365.9|31386.8|31366.8|31385.1|31365.1|16
1645187840000|2022-02-18 12:37:20|31384.3|31364.3|31382.4|31362.4|31384.3|31364.3|31380.5|31360.5|20
1645187850000|2022-02-18 12:37:30|31382.5|31362.5|31382.4|31362.4|31384.1|31364.1|31382.1|31362.1|14
1645187860000|2022-02-18 12:37:40|31383.5|31363.5|31384.6|31364.6|31385.1|31365.1|31382.8|31362.8|17
1645187870000|2022-02-18 12:37:50|31384.5|31364.5|31384.9|31364.9|31385.6|31365.6|31384.2|31364.2|17
1645187880000|2022-02-18 12:38:00|31385.1|31365.1|31385.2|31365.2|31386.4|31366.4|31384.8|31364.8|21
1645187890000|2022-02-18 12:38:10|31384.7|31364.7|31385.6|31365.6|31386.3|31366.3|31384.7|31364.7|18
1645187900000|2022-02-18 12:38:20|31386|31366|31384.3|31364.3|31386.3|31366.3|31384.2|31364.2|17
1645187910000|2022-02-18 12:38:30|31384.4|31364.4|31386.2|31366.2|31386.5|31366.5|31383|31363|19
1645187920000|2022-02-18 12:38:40|31386|31366|31383.1|31363.1|31386|31366|31383.1|31363.1|18
1645187930000|2022-02-18 12:38:50|31383.6|31363.6|31383.3|31363.3|31385.5|31365.5|31382.8|31362.8|20
1645187940000|2022-02-18 12:39:00|31383.2|31363.2|31383.1|31363.1|31383.3|31363.3|31381.4|31361.4|21
1645187950000|2022-02-18 12:39:10|31383|31363|31386|31366|31386.6|31366.6|31382.9|31362.9|26
1645187960000|2022-02-18 12:39:20|31385.1|31365.1|31382.2|31362.2|31385.6|31365.6|31381.7|31361.7|24
1645187970000|2022-02-18 12:39:30|31382|31362|31381.7|31361.7|31382.1|31362.1|31381.1|31361.1|15
1645187980000|2022-02-18 12:39:40|31381.8|31361.8|31381.5|31361.5|31381.8|31361.8|31380.8|31360.8|14
1645187990000|2022-02-18 12:39:50|31381.2|31361.2|31380.7|31360.7|31381.7|31361.7|31380.3|31360.3|14
1645188000000|2022-02-18 12:40:00|31380.6|31360.6|31381.8|31361.8|31384.6|31364.6|31380.6|31360.6|26
1645188010000|2022-02-18 12:40:10|31382.1|31362.1|31383.1|31363.1|31384.5|31364.5|31382.1|31362.1|22
1645188020000|2022-02-18 12:40:20|31383.3|31363.3|31383.4|31363.4|31385|31365|31382.2|31362.2|24
1645188030000|2022-02-18 12:40:30|31383.6|31363.6|31383.5|31363.5|31383.9|31363.9|31382.7|31362.7|23
1645188040000|2022-02-18 12:40:40|31383.3|31363.3|31384.3|31364.3|31385.2|31365.2|31383.3|31363.3|21
1645188050000|2022-02-18 12:40:50|31385.2|31365.2|31383.8|31363.8|31385.2|31365.2|31383.8|31363.8|21
1645188060000|2022-02-18 12:41:00|31383.7|31363.7|31383.4|31363.4|31383.9|31363.9|31380.7|31360.7|23
1645188070000|2022-02-18 12:41:10|31383.5|31363.5|31383.1|31363.1|31383.5|31363.5|31382.4|31362.4|25
1645188080000|2022-02-18 12:41:20|31382.8|31362.8|31382.8|31362.8|31383|31363|31381.5|31361.5|17
1645188090000|2022-02-18 12:41:30|31381.8|31361.8|31379.9|31359.9|31382.8|31362.8|31379.9|31359.9|26
1645188100000|2022-02-18 12:41:40|31380|31360|31380.6|31360.6|31380.6|31360.6|31378.8|31358.8|24
1645188110000|2022-02-18 12:41:50|31379.4|31359.4|31379.8|31359.8|31380.6|31360.6|31379.4|31359.4|12
1645188120000|2022-02-18 12:42:00|31379.7|31359.7|31382.1|31362.1|31382.4|31362.4|31379.6|31359.6|20
1645188130000|2022-02-18 12:42:10|31382.3|31362.3|31382.5|31362.5|31382.6|31362.6|31381|31361|24
1645188140000|2022-02-18 12:42:20|31382.6|31362.6|31382.8|31362.8|31383.2|31363.2|31380.6|31360.6|26
1645188150000|2022-02-18 12:42:30|31383.1|31363.1|31382.4|31362.4|31383.6|31363.6|31380.1|31360.1|27
1645188160000|2022-02-18 12:42:40|31382.5|31362.5|31382.4|31362.4|31382.6|31362.6|31381.4|31361.4|18
1645188170000|2022-02-18 12:42:50|31382.3|31362.3|31381.9|31361.9|31382.7|31362.7|31381.9|31361.9|15
1645188180000|2022-02-18 12:43:00|31382|31362|31380.7|31360.7|31382|31362|31380.4|31360.4|13
1645188190000|2022-02-18 12:43:10|31380.6|31360.6|31382.6|31362.6|31382.6|31362.6|31380.6|31360.6|12
1645188200000|2022-02-18 12:43:20|31382.2|31362.2|31382.1|31362.1|31383.4|31363.4|31381.1|31361.1|26
1645188210000|2022-02-18 12:43:30|31382.4|31362.4|31380.9|31360.9|31383|31363|31380.4|31360.4|19
1645188220000|2022-02-18 12:43:40|31380.6|31360.6|31380.1|31360.1|31382.2|31362.2|31379.8|31359.8|17
1645188230000|2022-02-18 12:43:50|31380.3|31360.3|31379|31359|31381.3|31361.3|31378.7|31358.7|24
1645188240000|2022-02-18 12:44:00|31378.5|31358.5|31378.7|31358.7|31379|31359|31377.2|31357.2|24
1645188250000|2022-02-18 12:44:10|31378.8|31358.8|31377|31357|31379.1|31359.1|31376.7|31356.7|17
1645188260000|2022-02-18 12:44:20|31377.5|31357.5|31376.2|31356.2|31378.2|31358.2|31376.2|31356.2|19
1645188270000|2022-02-18 12:44:30|31377|31357|31377.7|31357.7|31379.6|31359.6|31376.1|31356.1|27
1645188280000|2022-02-18 12:44:40|31378.3|31358.3|31379.3|31359.3|31380.5|31360.5|31377.7|31357.7|24
1645188290000|2022-02-18 12:44:50|31380.4|31360.4|31380|31360|31381.6|31361.6|31378.6|31358.6|27
1645188300000|2022-02-18 12:45:00|31380.1|31360.1|31377.9|31357.9|31380.1|31360.1|31377.9|31357.9|23
1645188310000|2022-02-18 12:45:10|31378.2|31358.2|31377.1|31357.1|31378.7|31358.7|31376.4|31356.4|21
1645188320000|2022-02-18 12:45:20|31377.2|31357.2|31375.8|31355.8|31377.4|31357.4|31375.5|31355.5|20
1645188330000|2022-02-18 12:45:30|31376.3|31356.3|31374|31354|31376.3|31356.3|31373.1|31353.1|23
1645188340000|2022-02-18 12:45:40|31373.8|31353.8|31376.1|31356.1|31377.7|31357.7|31373.6|31353.6|20
1645188350000|2022-02-18 12:45:50|31376.3|31356.3|31377|31357|31377.5|31357.5|31374.7|31354.7|20
1645188360000|2022-02-18 12:46:00|31377.3|31357.3|31375.5|31355.5|31377.3|31357.3|31374.9|31354.9|17
1645188370000|2022-02-18 12:46:10|31374.6|31354.6|31375|31355|31375.7|31355.7|31374.2|31354.2|18
1645188380000|2022-02-18 12:46:20|31374.9|31354.9|31376.2|31356.2|31376.9|31356.9|31374.9|31354.9|23
1645188390000|2022-02-18 12:46:30|31375.5|31355.5|31375.2|31355.2|31376.1|31356.1|31373.4|31353.4|24
1645188400000|2022-02-18 12:46:40|31374.6|31354.6|31374.9|31354.9|31375.2|31355.2|31373.2|31353.2|29
1645188410000|2022-02-18 12:46:50|31374.8|31354.8|31373.7|31353.7|31375.1|31355.1|31373.7|31353.7|23
1645188420000|2022-02-18 12:47:00|31373.9|31353.9|31373.5|31353.5|31375.3|31355.3|31373.5|31353.5|18
1645188430000|2022-02-18 12:47:10|31373.3|31353.3|31375.1|31355.1|31376|31356|31372.4|31352.4|26
1645188440000|2022-02-18 12:47:20|31375.4|31355.4|31373.2|31353.2|31375.6|31355.6|31372.2|31352.2|27
1645188450000|2022-02-18 12:47:30|31373|31353|31373.4|31353.4|31375.4|31355.4|31370.9|31350.9|31
1645188460000|2022-02-18 12:47:40|31373.6|31353.6|31373.8|31353.8|31375.5|31355.5|31372.8|31352.8|29
1645188470000|2022-02-18 12:47:50|31373.9|31353.9|31373.4|31353.4|31374.7|31354.7|31373.4|31353.4|15
1645188480000|2022-02-18 12:48:00|31373.8|31353.8|31375.9|31355.9|31375.9|31355.9|31373.6|31353.6|29
1645188490000|2022-02-18 12:48:10|31375.8|31355.8|31375.7|31355.7|31376.1|31356.1|31374.5|31354.5|17
1645188500000|2022-02-18 12:48:20|31375.6|31355.6|31375.7|31355.7|31375.9|31355.9|31375.2|31355.2|15
1645188510000|2022-02-18 12:48:30|31376.2|31356.2|31376.4|31356.4|31377|31357|31375.9|31355.9|10
1645188520000|2022-02-18 12:48:40|31376.6|31356.6|31377.5|31357.5|31377.5|31357.5|31375.4|31355.4|24
1645188530000|2022-02-18 12:48:50|31376.7|31356.7|31375.3|31355.3|31376.7|31356.7|31375.2|31355.2|18
1645188540000|2022-02-18 12:49:00|31375.5|31355.5|31374.4|31354.4|31376.2|31356.2|31374.3|31354.3|20
1645188550000|2022-02-18 12:49:10|31374.5|31354.5|31373.4|31353.4|31374.5|31354.5|31372.8|31352.8|16
1645188560000|2022-02-18 12:49:20|31373.6|31353.6|31373.7|31353.7|31374.4|31354.4|31373.5|31353.5|13
1645188570000|2022-02-18 12:49:30|31373.8|31353.8|31373.6|31353.6|31375.2|31355.2|31371.7|31351.7|18
1645188580000|2022-02-18 12:49:40|31375.7|31355.7|31374.9|31354.9|31375.7|31355.7|31373.2|31353.2|25
1645188590000|2022-02-18 12:49:50|31374.7|31354.7|31374.6|31354.6|31375.4|31355.4|31373.6|31353.6|20
1645188600000|2022-02-18 12:50:00|31374.8|31354.8|31374.1|31354.1|31374.8|31354.8|31372.6|31352.6|24
1645188610000|2022-02-18 12:50:10|31374.2|31354.2|31373.6|31353.6|31376.1|31356.1|31373.4|31353.4|20
1645188620000|2022-02-18 12:50:20|31373.9|31353.9|31374.8|31354.8|31374.8|31354.8|31372.9|31352.9|17
1645188630000|2022-02-18 12:50:30|31374.7|31354.7|31373.9|31353.9|31374.7|31354.7|31373.9|31353.9|9
1645188640000|2022-02-18 12:50:40|31374.1|31354.1|31375.1|31355.1|31375.5|31355.5|31374.1|31354.1|12
1645188650000|2022-02-18 12:50:50|31375.2|31355.2|31374.4|31354.4|31375.2|31355.2|31374.1|31354.1|11
1645188660000|2022-02-18 12:51:00|31373.9|31353.9|31373.3|31353.3|31375.6|31355.6|31373.2|31353.2|26
1645188670000|2022-02-18 12:51:10|31374.1|31354.1|31375|31355|31375.4|31355.4|31374|31354|16
1645188680000|2022-02-18 12:51:20|31374.8|31354.8|31374.2|31354.2|31375.6|31355.6|31373.8|31353.8|20
1645188690000|2022-02-18 12:51:30|31374.6|31354.6|31375.2|31355.2|31375.7|31355.7|31373.8|31353.8|17
1645188700000|2022-02-18 12:51:40|31375.3|31355.3|31374.9|31354.9|31375.9|31355.9|31374.4|31354.4|18
1645188710000|2022-02-18 12:51:50|31374.6|31354.6|31374.8|31354.8|31374.8|31354.8|31374.3|31354.3|13
1645188720000|2022-02-18 12:52:00|31375.8|31355.8|31377.9|31357.9|31378.3|31358.3|31375.2|31355.2|18
1645188730000|2022-02-18 12:52:10|31376.4|31356.4|31376.4|31356.4|31378.3|31358.3|31374.8|31354.8|24
1645188740000|2022-02-18 12:52:20|31376.2|31356.2|31375.5|31355.5|31376.2|31356.2|31375|31355|17
1645188750000|2022-02-18 12:52:30|31376.6|31356.6|31374.9|31354.9|31377.5|31357.5|31374.9|31354.9|17
1645188760000|2022-02-18 12:52:40|31375.6|31355.6|31377.9|31357.9|31379.3|31359.3|31375|31355|29
1645188770000|2022-02-18 12:52:50|31378.4|31358.4|31377|31357|31378.4|31358.4|31376.7|31356.7|20
1645188780000|2022-02-18 12:53:00|31377.1|31357.1|31377.5|31357.5|31379.2|31359.2|31375.7|31355.7|22
1645188790000|2022-02-18 12:53:10|31376.8|31356.8|31377.2|31357.2|31379.6|31359.6|31375.7|31355.7|27
1645188800000|2022-02-18 12:53:20|31377.3|31357.3|31377.6|31357.6|31377.7|31357.7|31376.4|31356.4|19
1645188810000|2022-02-18 12:53:30|31376.7|31356.7|31377.2|31357.2|31377.7|31357.7|31376.4|31356.4|20
1645188820000|2022-02-18 12:53:40|31377.9|31357.9|31377.8|31357.8|31378.8|31358.8|31375|31355|21
1645188830000|2022-02-18 12:53:50|31378.2|31358.2|31377.9|31357.9|31378.5|31358.5|31377.9|31357.9|13
1645188840000|2022-02-18 12:54:00|31378|31358|31376.2|31356.2|31378|31358|31375.1|31355.1|15
1645188850000|2022-02-18 12:54:10|31376.8|31356.8|31377.5|31357.5|31377.5|31357.5|31374.8|31354.8|19
1645188860000|2022-02-18 12:54:20|31377.6|31357.6|31377.8|31357.8|31377.9|31357.9|31375.7|31355.7|22
1645188870000|2022-02-18 12:54:30|31377.6|31357.6|31377.3|31357.3|31379.5|31359.5|31377.1|31357.1|21
1645188880000|2022-02-18 12:54:40|31377.2|31357.2|31379.9|31359.9|31380.1|31360.1|31377.2|31357.2|18
1645188890000|2022-02-18 12:54:50|31380|31360|31378.5|31358.5|31380.3|31360.3|31378|31358|19
1645188900000|2022-02-18 12:55:00|31377.4|31357.4|31380.8|31360.8|31380.9|31360.9|31377.4|31357.4|31
1645188910000|2022-02-18 12:55:10|31381.1|31361.1|31380.9|31360.9|31381.1|31361.1|31379.5|31359.5|21
1645188920000|2022-02-18 12:55:20|31380.7|31360.7|31369.7|31349.7|31381.6|31361.6|31369.4|31349.4|28
1645188930000|2022-02-18 12:55:30|31369.8|31349.8|31373.8|31353.8|31374.3|31354.3|31369.8|31349.8|27
1645188940000|2022-02-18 12:55:40|31373.9|31353.9|31373.1|31353.1|31374.6|31354.6|31372.3|31352.3|24
1645188950000|2022-02-18 12:55:50|31373.4|31353.4|31374.1|31354.1|31374.6|31354.6|31372.9|31352.9|25
1645188960000|2022-02-18 12:56:00|31373.9|31353.9|31376.6|31356.6|31376.6|31356.6|31372.8|31352.8|29
1645188970000|2022-02-18 12:56:10|31376.3|31356.3|31375.9|31355.9|31376.9|31356.9|31375.4|31355.4|26
1645188980000|2022-02-18 12:56:20|31376.1|31356.1|31376.8|31356.8|31376.8|31356.8|31375.7|31355.7|21
1645188990000|2022-02-18 12:56:30|31376.9|31356.9|31377.3|31357.3|31378.5|31358.5|31375.9|31355.9|24
1645189000000|2022-02-18 12:56:40|31376.5|31356.5|31376.8|31356.8|31378.6|31358.6|31375.9|31355.9|26
1645189010000|2022-02-18 12:56:50|31376.7|31356.7|31377.7|31357.7|31378.7|31358.7|31374.3|31354.3|29
1645189020000|2022-02-18 12:57:00|31376.9|31356.9|31376.9|31356.9|31378.6|31358.6|31375.7|31355.7|26
1645189030000|2022-02-18 12:57:10|31377.1|31357.1|31376.3|31356.3|31377.1|31357.1|31375.6|31355.6|20
1645189040000|2022-02-18 12:57:20|31375.9|31355.9|31375.3|31355.3|31375.9|31355.9|31374.3|31354.3|23
1645189050000|2022-02-18 12:57:30|31376|31356|31377.4|31357.4|31377.4|31357.4|31375.2|31355.2|25
1645189060000|2022-02-18 12:57:40|31377.3|31357.3|31374.3|31354.3|31380|31360|31373.4|31353.4|34
1645189070000|2022-02-18 12:57:50|31372.7|31352.7|31374.4|31354.4|31374.6|31354.6|31371.9|31351.9|30
1645189080000|2022-02-18 12:58:00|31373.9|31353.9|31374.7|31354.7|31374.8|31354.8|31373.7|31353.7|28
1645189090000|2022-02-18 12:58:10|31374.8|31354.8|31376.4|31356.4|31379.5|31359.5|31374.4|31354.4|32
1645189100000|2022-02-18 12:58:20|31376.6|31356.6|31379.9|31359.9|31383|31363|31376.6|31356.6|27
1645189110000|2022-02-18 12:58:30|31381.4|31361.4|31382.9|31362.9|31383.7|31363.7|31380.5|31360.5|27
1645189120000|2022-02-18 12:58:40|31382|31362|31383.4|31363.4|31386|31366|31381.8|31361.8|32
1645189130000|2022-02-18 12:58:50|31382.8|31362.8|31380|31360|31384.1|31364.1|31379.7|31359.7|35
1645189140000|2022-02-18 12:59:00|31379.9|31359.9|31375|31355|31381.7|31361.7|31375|31355|38
1645189150000|2022-02-18 12:59:10|31374.9|31354.9|31370.6|31350.6|31376.5|31356.5|31370|31350|30
1645189160000|2022-02-18 12:59:20|31369.1|31349.1|31364.9|31344.9|31370.7|31350.7|31363.4|31343.4|36
1645189170000|2022-02-18 12:59:30|31364.7|31344.7|31372.5|31352.5|31372.7|31352.7|31364.7|31344.7|38
1645189180000|2022-02-18 12:59:40|31372.3|31352.3|31377.2|31357.2|31379.2|31359.2|31371.9|31351.9|31
1645189190000|2022-02-18 12:59:50|31377.1|31357.1|31377.7|31357.7|31378.2|31358.2|31376.1|31356.1|31
1645189200000|2022-02-18 13:00:00|31377.4|31357.4|31374.7|31354.7|31382|31362|31374.2|31354.2|33
1645189210000|2022-02-18 13:00:10|31375.1|31355.1|31375.8|31355.8|31378.8|31358.8|31374.1|31354.1|32
1645189220000|2022-02-18 13:00:20|31375.4|31355.4|31376.4|31356.4|31379.7|31359.7|31374.3|31354.3|35
1645189230000|2022-02-18 13:00:30|31376.5|31356.5|31380.2|31360.2|31380.5|31360.5|31376.5|31356.5|28
1645189240000|2022-02-18 13:00:40|31380.7|31360.7|31380.6|31360.6|31380.7|31360.7|31378.9|31358.9|22
1645189250000|2022-02-18 13:00:50|31380.9|31360.9|31380.4|31360.4|31382.1|31362.1|31379.1|31359.1|24
1645189260000|2022-02-18 13:01:00|31380.5|31360.5|31380.1|31360.1|31380.5|31360.5|31379.1|31359.1|23
1645189270000|2022-02-18 13:01:10|31380|31360|31381.6|31361.6|31384.3|31364.3|31379.7|31359.7|23
1645189280000|2022-02-18 13:01:20|31382|31362|31385.5|31365.5|31385.6|31365.6|31382|31362|30
1645189290000|2022-02-18 13:01:30|31385.6|31365.6|31386.1|31366.1|31386.8|31366.8|31385.1|31365.1|28
1645189300000|2022-02-18 13:01:40|31386|31366|31385.4|31365.4|31387.2|31367.2|31383.3|31363.3|27
1645189310000|2022-02-18 13:01:50|31386.1|31366.1|31384.7|31364.7|31386.5|31366.5|31383.3|31363.3|24
1645189320000|2022-02-18 13:02:00|31384.8|31364.8|31387.2|31367.2|31387.7|31367.7|31384.4|31364.4|25
1645189330000|2022-02-18 13:02:10|31385|31365|31386.5|31366.5|31388.6|31368.6|31385|31365|28
1645189340000|2022-02-18 13:02:20|31386.2|31366.2|31388.7|31368.7|31390.6|31370.6|31386.1|31366.1|25
1645189350000|2022-02-18 13:02:30|31389.1|31369.1|31387.4|31367.4|31390.1|31370.1|31387.4|31367.4|24
1645189360000|2022-02-18 13:02:40|31386.6|31366.6|31384.6|31364.6|31387.8|31367.8|31384.1|31364.1|23
1645189370000|2022-02-18 13:02:50|31385.3|31365.3|31385.5|31365.5|31386.7|31366.7|31385|31365|17
1645189380000|2022-02-18 13:03:00|31386.3|31366.3|31388.7|31368.7|31389.8|31369.8|31385.9|31365.9|31
1645189390000|2022-02-18 13:03:10|31387.8|31367.8|31390.1|31370.1|31391.3|31371.3|31387.7|31367.7|26
1645189400000|2022-02-18 13:03:20|31390|31370|31393|31373|31393.2|31373.2|31390|31370|26
1645189410000|2022-02-18 13:03:30|31392.9|31372.9|31389.4|31369.4|31393.7|31373.7|31389.4|31369.4|19
1645189420000|2022-02-18 13:03:40|31389.8|31369.8|31390.3|31370.3|31390.8|31370.8|31389.4|31369.4|21
1645189430000|2022-02-18 13:03:50|31390.1|31370.1|31391.2|31371.2|31391.4|31371.4|31390.1|31370.1|9
1645189440000|2022-02-18 13:04:00|31391.3|31371.3|31392.8|31372.8|31394.2|31374.2|31390.5|31370.5|29
1645189450000|2022-02-18 13:04:10|31392.9|31372.9|31393.8|31373.8|31394.7|31374.7|31392.2|31372.2|27
1645189460000|2022-02-18 13:04:20|31394.4|31374.4|31393.1|31373.1|31394.4|31374.4|31391.8|31371.8|26
1645189470000|2022-02-18 13:04:30|31393|31373|31394.3|31374.3|31394.3|31374.3|31392.3|31372.3|24
1645189480000|2022-02-18 13:04:40|31394|31374|31395.7|31375.7|31396.1|31376.1|31392.7|31372.7|22
1645189490000|2022-02-18 13:04:50|31395.2|31375.2|31393.5|31373.5|31396.4|31376.4|31393.5|31373.5|23
1645189500000|2022-02-18 13:05:00|31392.7|31372.7|31393.3|31373.3|31394.8|31374.8|31390.4|31370.4|26
1645189510000|2022-02-18 13:05:10|31392.8|31372.8|31391.2|31371.2|31393.5|31373.5|31391.1|31371.1|28
1645189520000|2022-02-18 13:05:20|31391.4|31371.4|31393|31373|31394.7|31374.7|31390.2|31370.2|28
1645189530000|2022-02-18 13:05:30|31393.2|31373.2|31393.9|31373.9|31394|31374|31392.9|31372.9|17
1645189540000|2022-02-18 13:05:40|31394|31374|31393.9|31373.9|31395.2|31375.2|31393.4|31373.4|26
1645189550000|2022-02-18 13:05:50|31393.2|31373.2|31394.2|31374.2|31395.7|31375.7|31392.6|31372.6|36
1645189560000|2022-02-18 13:06:00|31393.7|31373.7|31392.1|31372.1|31394|31374|31390.5|31370.5|30
1645189570000|2022-02-18 13:06:10|31392.8|31372.8|31389.8|31369.8|31392.8|31372.8|31389.8|31369.8|19
1645189580000|2022-02-18 13:06:20|31388.2|31368.2|31388.9|31368.9|31391.8|31371.8|31388.2|31368.2|30
1645189590000|2022-02-18 13:06:30|31388.6|31368.6|31385.6|31365.6|31388.7|31368.7|31385|31365|28
1645189600000|2022-02-18 13:06:40|31386.4|31366.4|31385.5|31365.5|31387.3|31367.3|31383.9|31363.9|29
1645189610000|2022-02-18 13:06:50|31383.7|31363.7|31384.3|31364.3|31386.3|31366.3|31383.4|31363.4|28
1645189620000|2022-02-18 13:07:00|31385.1|31365.1|31384.7|31364.7|31385.5|31365.5|31383.5|31363.5|27
1645189630000|2022-02-18 13:07:10|31384.8|31364.8|31388|31368|31388.6|31368.6|31384.5|31364.5|23
1645189640000|2022-02-18 13:07:20|31387.8|31367.8|31385.8|31365.8|31388.1|31368.1|31385|31365|14
1645189650000|2022-02-18 13:07:30|31385.9|31365.9|31401.8|31381.8|31401.8|31381.8|31385.5|31365.5|36
1645189660000|2022-02-18 13:07:40|31402|31382|31402.9|31382.9|31402.9|31382.9|31400.2|31380.2|26
1645189670000|2022-02-18 13:07:50|31403.7|31383.7|31406.7|31386.7|31409.4|31389.4|31400.7|31380.7|33
1645189680000|2022-02-18 13:08:00|31406|31386|31407.2|31387.2|31414.8|31394.8|31405.4|31385.4|36
1645189690000|2022-02-18 13:08:10|31407|31387|31405.3|31385.3|31409.1|31389.1|31404.9|31384.9|33
1645189700000|2022-02-18 13:08:20|31405|31385|31401|31381|31409.9|31389.9|31401|31381|28
1645189710000|2022-02-18 13:08:30|31401.1|31381.1|31401.8|31381.8|31403|31383|31400|31380|28
1645189720000|2022-02-18 13:08:40|31401.3|31381.3|31407.7|31387.7|31409.4|31389.4|31399.3|31379.3|31
1645189730000|2022-02-18 13:08:50|31407.9|31387.9|31412.3|31392.3|31413.5|31393.5|31406.6|31386.6|28
1645189740000|2022-02-18 13:09:00|31415.3|31395.3|31413.3|31393.3|31419.5|31399.5|31413.3|31393.3|35
1645189750000|2022-02-18 13:09:10|31413.9|31393.9|31408|31388|31414.4|31394.4|31406.7|31386.7|33
1645189760000|2022-02-18 13:09:20|31408.4|31388.4|31404.9|31384.9|31412.1|31392.1|31402.9|31382.9|33
1645189770000|2022-02-18 13:09:30|31403.5|31383.5|31397.7|31377.7|31411|31386|31393|31355.4|38
1645189780000|2022-02-18 13:09:40|31397.5|31377.5|31397.5|31377.5|31399.3|31379.3|31397.1|31377.1|29
1645189790000|2022-02-18 13:09:50|31396.9|31376.9|31401.3|31381.3|31401.3|31381.3|31396.9|31376.9|33
1645189800000|2022-02-18 13:10:00|31401.1|31381.1|31400|31380|31419.1|31382.2|31397.9|31362.5|32
1645189810000|2022-02-18 13:10:10|31400.5|31380.5|31400.8|31380.8|31402.5|31382.5|31400|31380|33
1645189820000|2022-02-18 13:10:20|31400.3|31380.3|31404.4|31384.4|31404.4|31384.4|31400.3|31380.3|26
1645189830000|2022-02-18 13:10:30|31419.7|31369.7|31407.1|31387.1|31419.7|31388.6|31403.8|31369.7|29
1645189840000|2022-02-18 13:10:40|31407|31387|31405|31385|31408.5|31388.5|31404.1|31384.1|28
1645189850000|2022-02-18 13:10:50|31404.9|31384.9|31403.4|31383.4|31405.4|31385.4|31402.5|31382.5|24
1645189860000|2022-02-18 13:11:00|31404.3|31384.3|31407.5|31387.5|31408.3|31388.3|31404.3|31384.3|30
1645189870000|2022-02-18 13:11:10|31406.3|31386.3|31407.9|31387.9|31409|31389|31406.2|31386.2|28
1645189880000|2022-02-18 13:11:20|31407.2|31387.2|31391.9|31371.9|31409.1|31389.1|31390|31370|30
1645189890000|2022-02-18 13:11:30|31393.1|31373.1|31396|31376|31396.5|31376.5|31391.9|31371.9|33
1645189900000|2022-02-18 13:11:40|31396.4|31376.4|31391.2|31371.2|31396.4|31376.4|31390.1|31370.1|33
1645189910000|2022-02-18 13:11:50|31392|31372|31402.7|31382.7|31418.8|31385.5|31391.1|31363.4|35
1645189920000|2022-02-18 13:12:00|31401.4|31381.4|31413.9|31393.9|31434.2|31396.8|31401.4|31374.4|38
1645189930000|2022-02-18 13:12:10|31431.6|31362.5|31420.6|31400.6|31431.6|31405.1|31412.2|31362.5|36
1645189940000|2022-02-18 13:12:20|31420.8|31400.8|31423.2|31403.2|31425.8|31405.8|31417.3|31397.3|37
1645189950000|2022-02-18 13:12:30|31424.2|31404.2|31412.1|31392.1|31440.1|31404.2|31411.3|31372.6|33
1645189960000|2022-02-18 13:12:40|31411.9|31391.9|31411.8|31391.8|31414.1|31394.1|31411.8|31391.8|28
1645189970000|2022-02-18 13:12:50|31412.1|31392.1|31414.9|31394.9|31429|31394.9|31411.6|31378.6|31
1645189980000|2022-02-18 13:13:00|31411.7|31391.7|31413.3|31393.3|31414.7|31394.7|31409.6|31389.6|35
1645189990000|2022-02-18 13:13:10|31412.9|31392.9|31412.2|31392.2|31431.1|31393.7|31409.7|31370.6|31
1645190000000|2022-02-18 13:13:20|31412.7|31392.7|31412.2|31392.2|31412.7|31392.7|31410.1|31390.1|24
1645190010000|2022-02-18 13:13:30|31412|31392|31411.1|31391.1|31412.8|31392.8|31408.3|31388.3|27
1645190020000|2022-02-18 13:13:40|31411.6|31391.6|31411.1|31391.1|31412.6|31392.6|31410.4|31390.4|19
1645190030000|2022-02-18 13:13:50|31411|31391|31416.6|31396.6|31416.9|31396.9|31410.9|31390.9|25
1645190040000|2022-02-18 13:14:00|31416.8|31396.8|31415.6|31395.6|31418.8|31398.8|31414.6|31394.6|32
1645190050000|2022-02-18 13:14:10|31417.4|31397.4|31407.3|31387.3|31417.7|31397.7|31405.1|31385.1|33
1645190060000|2022-02-18 13:14:20|31408.6|31388.6|31409.4|31389.4|31410.4|31390.4|31406.2|31386.2|29
1645190070000|2022-02-18 13:14:30|31409.1|31389.1|31398.3|31378.3|31409.6|31389.6|31396.7|31376.7|32
1645190080000|2022-02-18 13:14:40|31396.9|31376.9|31393.7|31373.7|31397.7|31377.7|31391.6|31371.6|33
1645190090000|2022-02-18 13:14:50|31394.2|31374.2|31398.4|31378.4|31398.8|31378.8|31393.9|31373.9|26
1645190100000|2022-02-18 13:15:00|31398.3|31378.3|31414.5|31394.5|31437|31402.2|31394|31374|35
1645190110000|2022-02-18 13:15:10|31415.1|31395.1|31437.7|31371.7|31442.7|31397.8|31413.4|31366.3|31
1645190120000|2022-02-18 13:15:20|31438.5|31365.9|31409.9|31389.9|31440.2|31393|31409|31365.9|33
1645190130000|2022-02-18 13:15:30|31409.8|31389.8|31409.1|31389.1|31429.4|31392.9|31406.7|31368.9|28
1645190140000|2022-02-18 13:15:40|31420.6|31370.6|31411.1|31391.1|31430.8|31392.6|31407|31363.3|33
1645190150000|2022-02-18 13:15:50|31409.7|31389.7|31416.5|31396.5|31419.4|31399.4|31409.7|31389.7|39
1645190160000|2022-02-18 13:16:00|31418.7|31398.7|31421.8|31401.8|31426.1|31406.1|31417.2|31397.2|38
1645190170000|2022-02-18 13:16:10|31423.3|31403.3|31409|31389|31426.3|31406.3|31408|31388|36
1645190180000|2022-02-18 13:16:20|31408.6|31388.6|31410.8|31390.8|31414.3|31394.3|31406.1|31386.1|37
1645190190000|2022-02-18 13:16:30|31414.5|31394.5|31412.3|31392.3|31414.5|31394.5|31410.9|31390.9|28
1645190200000|2022-02-18 13:16:40|31411.4|31391.4|31411.8|31391.8|31412.4|31392.4|31410.8|31390.8|19
1645190210000|2022-02-18 13:16:50|31413.6|31393.6|31411.3|31391.3|31413.6|31393.6|31411|31391|25
1645190220000|2022-02-18 13:17:00|31411.8|31391.8|31413.5|31393.5|31413.7|31393.7|31411.7|31391.7|22
1645190230000|2022-02-18 13:17:10|31414.3|31394.3|31414.5|31394.5|31414.5|31394.5|31413.5|31393.5|14
1645190240000|2022-02-18 13:17:20|31414.6|31394.6|31417.3|31397.3|31417.6|31397.6|31414.6|31394.6|19
1645190250000|2022-02-18 13:17:30|31417.2|31397.2|31414.1|31394.1|31417.4|31397.4|31414.1|31394.1|14
1645190260000|2022-02-18 13:17:40|31413.9|31393.9|31414.8|31394.8|31415.9|31395.9|31413.9|31393.9|20
1645190270000|2022-02-18 13:17:50|31415|31395|31416.5|31396.5|31416.7|31396.7|31414.9|31394.9|19
1645190280000|2022-02-18 13:18:00|31416.4|31396.4|31417.6|31397.6|31418.2|31398.2|31416.3|31396.3|20
1645190290000|2022-02-18 13:18:10|31417.5|31397.5|31417.6|31397.6|31418.3|31398.3|31417.5|31397.5|19
1645190300000|2022-02-18 13:18:20|31418.1|31398.1|31416.4|31396.4|31418.9|31398.9|31416.3|31396.3|20
1645190310000|2022-02-18 13:18:30|31416.1|31396.1|31414.7|31394.7|31416.1|31396.1|31413.6|31393.6|26
1645190320000|2022-02-18 13:18:40|31414.8|31394.8|31415.7|31395.7|31415.7|31395.7|31414.3|31394.3|22
1645190330000|2022-02-18 13:18:50|31415.5|31395.5|31418.1|31398.1|31418.6|31398.6|31415|31395|23
1645190340000|2022-02-18 13:19:00|31418|31398|31417.4|31397.4|31420.1|31400.1|31415.5|31395.5|29
1645190350000|2022-02-18 13:19:10|31417.8|31397.8|31414.2|31394.2|31418.8|31398.8|31411.5|31391.5|32
1645190360000|2022-02-18 13:19:20|31414.4|31394.4|31424.1|31404.1|31424.7|31404.7|31414.1|31394.1|35
1645190370000|2022-02-18 13:19:30|31425|31405|31425.9|31405.9|31428.9|31408.9|31424.9|31404.9|36
1645190380000|2022-02-18 13:19:40|31427.2|31407.2|31433.8|31413.8|31434.5|31414.5|31427.2|31407.2|30
1645190390000|2022-02-18 13:19:50|31433.3|31413.3|31433|31413|31434.5|31414.5|31427.9|31407.9|33
1645190400000|2022-02-18 13:20:00|31432.9|31412.9|31432.2|31412.2|31433.7|31413.7|31429.9|31409.9|24
1645190410000|2022-02-18 13:20:10|31432.7|31412.7|31432.3|31412.3|31433.1|31413.1|31431.9|31411.9|22
1645190420000|2022-02-18 13:20:20|31432.4|31412.4|31431.1|31411.1|31433|31413|31429.2|31409.2|31
1645190430000|2022-02-18 13:20:30|31430.8|31410.8|31431.1|31411.1|31432.5|31412.5|31430.6|31410.6|20
1645190440000|2022-02-18 13:20:40|31430.9|31410.9|31428.7|31408.7|31431.2|31411.2|31427.9|31407.9|24
1645190450000|2022-02-18 13:20:50|31428.5|31408.5|31428.6|31408.6|31430.3|31410.3|31427.9|31407.9|24
1645190460000|2022-02-18 13:21:00|31430.1|31410.1|31430.6|31410.6|31430.7|31410.7|31429|31409|25
1645190470000|2022-02-18 13:21:10|31430|31410|31431.9|31411.9|31432.2|31412.2|31429.6|31409.6|29
1645190480000|2022-02-18 13:21:20|31431.8|31411.8|31431|31411|31435|31415|31431|31411|31
1645190490000|2022-02-18 13:21:30|31431.1|31411.1|31433.2|31413.2|31434.2|31414.2|31431.1|31411.1|33
1645190500000|2022-02-18 13:21:40|31433.4|31413.4|31432.9|31412.9|31434.4|31414.4|31431.8|31411.8|30
1645190510000|2022-02-18 13:21:50|31433|31413|31431.1|31411.1|31433.3|31413.3|31431.1|31411.1|30
1645190520000|2022-02-18 13:22:00|31431.6|31411.6|31432.9|31412.9|31433.1|31413.1|31431.4|31411.4|33
1645190530000|2022-02-18 13:22:10|31432.5|31412.5|31430.6|31410.6|31432.8|31412.8|31430.6|31410.6|25
1645190540000|2022-02-18 13:22:20|31430.8|31410.8|31431.8|31411.8|31431.8|31411.8|31430.4|31410.4|19
1645190550000|2022-02-18 13:22:30|31431.3|31411.3|31432.1|31412.1|31432.6|31412.6|31431.2|31411.2|26
1645190560000|2022-02-18 13:22:40|31431.8|31411.8|31432.2|31412.2|31433|31413|31430.7|31410.7|26
1645190570000|2022-02-18 13:22:50|31432.9|31412.9|31432.6|31412.6|31433.6|31413.6|31432.1|31412.1|27
1645190580000|2022-02-18 13:23:00|31432.5|31412.5|31433|31413|31433.2|31413.2|31431.9|31411.9|19
1645190590000|2022-02-18 13:23:10|31432.5|31412.5|31430.9|31410.9|31433.5|31413.5|31430.9|31410.9|25
1645190600000|2022-02-18 13:23:20|31431.7|31411.7|31433.6|31413.6|31434.5|31414.5|31431.4|31411.4|23
1645190610000|2022-02-18 13:23:30|31434.2|31414.2|31434.5|31414.5|31434.5|31414.5|31433.8|31413.8|16
1645190620000|2022-02-18 13:23:40|31434.6|31414.6|31434.4|31414.4|31436.6|31416.6|31433.8|31413.8|23
1645190630000|2022-02-18 13:23:50|31433.8|31413.8|31433.6|31413.6|31434.4|31414.4|31433.1|31413.1|27
1645190640000|2022-02-18 13:24:00|31433.8|31413.8|31432|31412|31434.8|31414.8|31432|31412|26
1645190650000|2022-02-18 13:24:10|31431.4|31411.4|31432|31412|31432.2|31412.2|31430.2|31410.2|25
1645190660000|2022-02-18 13:24:20|31431.4|31411.4|31431.4|31411.4|31431.7|31411.7|31430.5|31410.5|22
1645190670000|2022-02-18 13:24:30|31431.5|31411.5|31432.5|31412.5|31432.7|31412.7|31431.2|31411.2|19
1645190680000|2022-02-18 13:24:40|31433.2|31413.2|31433.6|31413.6|31435.5|31415.5|31432|31412|28
1645190690000|2022-02-18 13:24:50|31433.4|31413.4|31433.5|31413.5|31434.4|31414.4|31432.7|31412.7|21
1645190700000|2022-02-18 13:25:00|31433.3|31413.3|31433.8|31413.8|31433.8|31413.8|31431.8|31411.8|27
1645190710000|2022-02-18 13:25:10|31434.2|31414.2|31433.1|31413.1|31435|31415|31432.5|31412.5|26
1645190720000|2022-02-18 13:25:20|31433.2|31413.2|31433.8|31413.8|31434.3|31414.3|31432.9|31412.9|25
1645190730000|2022-02-18 13:25:30|31433.5|31413.5|31433.8|31413.8|31435.8|31415.8|31433.3|31413.3|21
1645190740000|2022-02-18 13:25:40|31434.7|31414.7|31434.8|31414.8|31435.2|31415.2|31433.5|31413.5|31
1645190750000|2022-02-18 13:25:50|31434.9|31414.9|31452.2|31432.2|31454.6|31434.6|31434.6|31414.6|35
1645190760000|2022-02-18 13:26:00|31452|31432|31450.5|31430.5|31452.2|31432.2|31449.2|31429.2|28
1645190770000|2022-02-18 13:26:10|31450.6|31430.6|31450.6|31430.6|31450.9|31430.9|31448.9|31428.9|26
1645190780000|2022-02-18 13:26:20|31450.7|31430.7|31451|31431|31453.2|31433.2|31450.3|31430.3|34
1645190790000|2022-02-18 13:26:30|31451.4|31431.4|31452.6|31432.6|31453.2|31433.2|31451.4|31431.4|30
1645190800000|2022-02-18 13:26:40|31452.5|31432.5|31454.7|31434.7|31455.7|31435.7|31452.5|31432.5|32
1645190810000|2022-02-18 13:26:50|31455.1|31435.1|31453.7|31433.7|31455.3|31435.3|31453.2|31433.2|30
1645190820000|2022-02-18 13:27:00|31452.8|31432.8|31452.7|31432.7|31454.7|31434.7|31451.4|31431.4|32
1645190830000|2022-02-18 13:27:10|31452.3|31432.3|31452.2|31432.2|31453.5|31433.5|31451.2|31431.2|30
1645190840000|2022-02-18 13:27:20|31452.3|31432.3|31450.1|31430.1|31452.6|31432.6|31450|31430|27
1645190850000|2022-02-18 13:27:30|31449.9|31429.9|31450.7|31430.7|31450.8|31430.8|31449.4|31429.4|21
1645190860000|2022-02-18 13:27:40|31451|31431|31450.7|31430.7|31452.3|31432.3|31449.5|31429.5|29
1645190870000|2022-02-18 13:27:50|31450.8|31430.8|31450.8|31430.8|31452.3|31432.3|31449.3|31429.3|34
1645190880000|2022-02-18 13:28:00|31452.6|31432.6|31452.4|31432.4|31452.8|31432.8|31450.2|31430.2|35
1645190890000|2022-02-18 13:28:10|31452.3|31432.3|31450|31430|31452.8|31432.8|31449.7|31429.7|29
1645190900000|2022-02-18 13:28:20|31449.1|31429.1|31448.5|31428.5|31450.8|31430.8|31447.6|31427.6|23
1645190910000|2022-02-18 13:28:30|31448.3|31428.3|31450.1|31430.1|31451|31431|31446.4|31426.4|29
1645190920000|2022-02-18 13:28:40|31449.7|31429.7|31450.7|31430.7|31451.3|31431.3|31449.6|31429.6|30
1645190930000|2022-02-18 13:28:50|31451|31431|31450.7|31430.7|31451.9|31431.9|31449.6|31429.6|31
1645190940000|2022-02-18 13:29:00|31450.6|31430.6|31448.4|31428.4|31450.6|31430.6|31447.4|31427.4|26
1645190950000|2022-02-18 13:29:10|31446.9|31426.9|31447.9|31427.9|31449.4|31429.4|31446.5|31426.5|27
1645190960000|2022-02-18 13:29:20|31447.7|31427.7|31446.6|31426.6|31448.2|31428.2|31445.6|31425.6|21
1645190970000|2022-02-18 13:29:30|31446|31426|31447.5|31427.5|31450|31430|31446|31426|19
1645190980000|2022-02-18 13:29:40|31447.3|31427.3|31448.2|31428.2|31449.3|31429.3|31447.3|31427.3|27
1645190990000|2022-02-18 13:29:50|31448.1|31428.1|31448.3|31428.3|31450.9|31430.9|31447|31427|27
1645191000000|2022-02-18 13:30:00|31448.5|31428.5|31448.6|31428.6|31449.2|31429.2|31447.5|31427.5|31
1645191010000|2022-02-18 13:30:10|31448.7|31428.7|31449.4|31429.4|31449.9|31429.9|31448|31428|29
1645191020000|2022-02-18 13:30:20|31449.1|31429.1|31449.2|31429.2|31450.9|31430.9|31447.9|31427.9|26
1645191030000|2022-02-18 13:30:30|31450.6|31430.6|31448.7|31428.7|31450.6|31430.6|31445.9|31425.9|32
1645191040000|2022-02-18 13:30:40|31448.5|31428.5|31447.7|31427.7|31449.4|31429.4|31446.4|31426.4|31
1645191050000|2022-02-18 13:30:50|31448.3|31428.3|31448.2|31428.2|31449.2|31429.2|31447.3|31427.3|29
1645191060000|2022-02-18 13:31:00|31448.4|31428.4|31449.5|31429.5|31449.6|31429.6|31447|31427|26
1645191070000|2022-02-18 13:31:10|31449.6|31429.6|31448.4|31428.4|31450.3|31430.3|31448.1|31428.1|19
1645191080000|2022-02-18 13:31:20|31448.2|31428.2|31446.6|31426.6|31448.7|31428.7|31445.4|31425.4|21
1645191090000|2022-02-18 13:31:30|31446.4|31426.4|31443.3|31423.3|31447.1|31427.1|31442.7|31422.7|27
1645191100000|2022-02-18 13:31:40|31443|31423|31442.7|31422.7|31444.3|31424.3|31442.1|31422.1|26
1645191110000|2022-02-18 13:31:50|31443.7|31423.7|31442.1|31422.1|31445|31425|31438.9|31418.9|35
1645191120000|2022-02-18 13:32:00|31443|31423|31442|31422|31443.5|31423.5|31441.2|31421.2|35
1645191130000|2022-02-18 13:32:10|31441.8|31421.8|31436.3|31416.3|31443.8|31423.8|31435.7|31415.7|35
1645191140000|2022-02-18 13:32:20|31436.2|31416.2|31435.7|31415.7|31437|31417|31433.9|31413.9|29
1645191150000|2022-02-18 13:32:30|31435.6|31415.6|31439.3|31419.3|31439.3|31419.3|31435.3|31415.3|26
1645191160000|2022-02-18 13:32:40|31441.6|31421.6|31439.1|31419.1|31442.1|31422.1|31438.4|31418.4|36
1645191170000|2022-02-18 13:32:50|31439.3|31419.3|31439.1|31419.1|31440.7|31420.7|31437.6|31417.6|33
1645191180000|2022-02-18 13:33:00|31439.5|31419.5|31439.9|31419.9|31440.3|31420.3|31437.8|31417.8|29
1645191190000|2022-02-18 13:33:10|31440.1|31420.1|31441.3|31421.3|31442.3|31422.3|31439.1|31419.1|28
1645191200000|2022-02-18 13:33:20|31441.8|31421.8|31440.4|31420.4|31442.3|31422.3|31440.4|31420.4|29
1645191210000|2022-02-18 13:33:30|31440|31420|31438.2|31418.2|31440|31420|31435.8|31415.8|26
1645191220000|2022-02-18 13:33:40|31438.1|31418.1|31440.5|31420.5|31441.4|31421.4|31437.1|31417.1|28
1645191230000|2022-02-18 13:33:50|31440.2|31420.2|31436.5|31416.5|31440.6|31420.6|31436.1|31416.1|33
1645191240000|2022-02-18 13:34:00|31437.2|31417.2|31432.8|31412.8|31438.1|31418.1|31432.5|31412.5|30
1645191250000|2022-02-18 13:34:10|31432.5|31412.5|31431.9|31411.9|31433.8|31413.8|31430.3|31410.3|32
1645191260000|2022-02-18 13:34:20|31431|31411|31432.3|31412.3|31436|31416|31431|31411|31
1645191270000|2022-02-18 13:34:30|31432.1|31412.1|31433.8|31413.8|31433.8|31413.8|31431.2|31411.2|25
1645191280000|2022-02-18 13:34:40|31433.6|31413.6|31434.3|31414.3|31434.9|31414.9|31433|31413|24
1645191290000|2022-02-18 13:34:50|31434|31414|31432.7|31412.7|31434.1|31414.1|31432.2|31412.2|23
1645191300000|2022-02-18 13:35:00|31433.2|31413.2|31431.5|31411.5|31434.4|31414.4|31430.4|31410.4|24
1645191310000|2022-02-18 13:35:10|31431.6|31411.6|31432.6|31412.6|31432.6|31412.6|31431.6|31411.6|18
1645191320000|2022-02-18 13:35:20|31432.8|31412.8|31430.8|31410.8|31432.8|31412.8|31429.9|31409.9|15
1645191330000|2022-02-18 13:35:30|31431|31411|31432|31412|31433|31413|31430.7|31410.7|22
1645191340000|2022-02-18 13:35:40|31433|31413|31437|31417|31437.7|31417.7|31431.5|31411.5|27
1645191350000|2022-02-18 13:35:50|31435.8|31415.8|31433.5|31413.5|31436.7|31416.7|31432|31412|32
1645191360000|2022-02-18 13:36:00|31433.3|31413.3|31432.8|31412.8|31433.6|31413.6|31432.2|31412.2|21
1645191370000|2022-02-18 13:36:10|31432.2|31412.2|31432.3|31412.3|31433.2|31413.2|31431.9|31411.9|23
1645191380000|2022-02-18 13:36:20|31431.9|31411.9|31432.1|31412.1|31433.4|31413.4|31431.9|31411.9|22
1645191390000|2022-02-18 13:36:30|31432.5|31412.5|31430.5|31410.5|31432.7|31412.7|31430|31410|25
1645191400000|2022-02-18 13:36:40|31430.3|31410.3|31430.1|31410.1|31430.5|31410.5|31430|31410|11
1645191410000|2022-02-18 13:36:50|31430|31410|31430.3|31410.3|31430.3|31410.3|31428.7|31408.7|11
1645191420000|2022-02-18 13:37:00|31431|31411|31431.4|31411.4|31431.6|31411.6|31430|31410|21
1645191430000|2022-02-18 13:37:10|31430.8|31410.8|31431|31411|31431.4|31411.4|31429.8|31409.8|15
1645191440000|2022-02-18 13:37:20|31431.5|31411.5|31427.5|31407.5|31431.5|31411.5|31427.4|31407.4|28
1645191450000|2022-02-18 13:37:30|31427.7|31407.7|31429|31409|31429.1|31409.1|31427.6|31407.6|23
1645191460000|2022-02-18 13:37:40|31429.4|31409.4|31429.5|31409.5|31430.8|31410.8|31429|31409|18
1645191470000|2022-02-18 13:37:50|31429.7|31409.7|31429.8|31409.8|31430.1|31410.1|31429.5|31409.5|13
1645191480000|2022-02-18 13:38:00|31429.6|31409.6|31428.8|31408.8|31429.9|31409.9|31428.8|31408.8|22
1645191490000|2022-02-18 13:38:10|31428.7|31408.7|31429.4|31409.4|31430.7|31410.7|31427.8|31407.8|18
1645191500000|2022-02-18 13:38:20|31430.5|31410.5|31428.6|31408.6|31432.3|31412.3|31428.6|31408.6|27
1645191510000|2022-02-18 13:38:30|31428.7|31408.7|31429.2|31409.2|31431.1|31411.1|31428|31408|26
1645191520000|2022-02-18 13:38:40|31429.1|31409.1|31429.7|31409.7|31430.6|31410.6|31428.7|31408.7|23
1645191530000|2022-02-18 13:38:50|31429.5|31409.5|31428.6|31408.6|31430.6|31410.6|31426.7|31406.7|21
1645191540000|2022-02-18 13:39:00|31428.5|31408.5|31430|31410|31430.8|31410.8|31427.8|31407.8|33
1645191550000|2022-02-18 13:39:10|31430.3|31410.3|31422.1|31402.1|31430.3|31410.3|31421.6|31401.6|33
1645191560000|2022-02-18 13:39:20|31421.7|31401.7|31420.4|31400.4|31424.5|31404.5|31419.9|31399.9|26
1645191570000|2022-02-18 13:39:30|31418.4|31398.4|31420.4|31400.4|31422.2|31402.2|31418.4|31398.4|28
1645191580000|2022-02-18 13:39:40|31419.6|31399.6|31418.4|31398.4|31420.4|31400.4|31418.4|31398.4|20
1645191590000|2022-02-18 13:39:50|31418.6|31398.6|31417.5|31397.5|31420.7|31400.7|31417.4|31397.4|28
1645191600000|2022-02-18 13:40:00|31417.3|31397.3|31415.1|31395.1|31418.9|31398.9|31414.8|31394.8|31
1645191610000|2022-02-18 13:40:10|31415.6|31395.6|31415.5|31395.5|31416.9|31396.9|31413.8|31393.8|29
1645191620000|2022-02-18 13:40:20|31414.6|31394.6|31417.4|31397.4|31418.1|31398.1|31414.5|31394.5|26
1645191630000|2022-02-18 13:40:30|31417|31397|31419.3|31399.3|31419.3|31399.3|31416.1|31396.1|21
1645191640000|2022-02-18 13:40:40|31419.2|31399.2|31419.6|31399.6|31421.5|31401.5|31418.9|31398.9|26
1645191650000|2022-02-18 13:40:50|31415.7|31395.7|31414.9|31394.9|31416.4|31396.4|31414.4|31394.4|21
1645191660000|2022-02-18 13:41:00|31415|31395|31416.3|31396.3|31417.4|31397.4|31410.5|31390.5|34
1645191670000|2022-02-18 13:41:10|31416.5|31396.5|31412.9|31392.9|31416.7|31396.7|31412.8|31392.8|26
1645191680000|2022-02-18 13:41:20|31414.7|31394.7|31415.9|31395.9|31415.9|31395.9|31414.2|31394.2|19
1645191690000|2022-02-18 13:41:30|31415.5|31395.5|31415.2|31395.2|31416.3|31396.3|31414.1|31394.1|23
1645191700000|2022-02-18 13:41:40|31415.4|31395.4|31416|31396|31416.5|31396.5|31415|31395|30
1645191710000|2022-02-18 13:41:50|31416.2|31396.2|31419|31399|31419.2|31399.2|31416.2|31396.2|14
1645191720000|2022-02-18 13:42:00|31418.4|31398.4|31419.2|31399.2|31419.2|31399.2|31418.4|31398.4|13
1645191730000|2022-02-18 13:42:10|31419.5|31399.5|31418|31398|31420.1|31400.1|31418|31398|17
1645191740000|2022-02-18 13:42:20|31418.1|31398.1|31417|31397|31418.1|31398.1|31416.9|31396.9|11
1645191750000|2022-02-18 13:42:30|31417.7|31397.7|31418.6|31398.6|31418.7|31398.7|31417.6|31397.6|21
1645191760000|2022-02-18 13:42:40|31418.7|31398.7|31419|31399|31420.9|31400.9|31418.1|31398.1|25
1645191770000|2022-02-18 13:42:50|31418.9|31398.9|31420.9|31400.9|31421|31401|31418.9|31398.9|14
1645191780000|2022-02-18 13:43:00|31421|31401|31420.2|31400.2|31422.4|31402.4|31420.2|31400.2|18
1645191790000|2022-02-18 13:43:10|31420.4|31400.4|31418.6|31398.6|31420.7|31400.7|31416|31396|28
1645191800000|2022-02-18 13:43:20|31418.8|31398.8|31416.9|31396.9|31418.8|31398.8|31416.9|31396.9|21
1645191810000|2022-02-18 13:43:30|31417|31397|31418.6|31398.6|31418.6|31398.6|31416.8|31396.8|9
1645191820000|2022-02-18 13:43:40|31418.5|31398.5|31417.1|31397.1|31418.7|31398.7|31417.1|31397.1|17
1645191830000|2022-02-18 13:43:50|31417.4|31397.4|31418.8|31398.8|31419.2|31399.2|31417.4|31397.4|27
1645191840000|2022-02-18 13:44:00|31418.7|31398.7|31420.4|31400.4|31420.4|31400.4|31418.7|31398.7|21
1645191850000|2022-02-18 13:44:10|31420|31400|31419.1|31399.1|31420.4|31400.4|31418.8|31398.8|26
1645191860000|2022-02-18 13:44:20|31419|31399|31419.2|31399.2|31419.3|31399.3|31418.2|31398.2|13
1645191870000|2022-02-18 13:44:30|31419.1|31399.1|31418|31398|31419.1|31399.1|31418|31398|15
1645191880000|2022-02-18 13:44:40|31418.7|31398.7|31418.3|31398.3|31419.9|31399.9|31417.8|31397.8|27
1645191890000|2022-02-18 13:44:50|31418.4|31398.4|31417.2|31397.2|31418.6|31398.6|31416.8|31396.8|24
1645191900000|2022-02-18 13:45:00|31417|31397|31416.9|31396.9|31418.5|31398.5|31416.4|31396.4|24
1645191910000|2022-02-18 13:45:10|31417.2|31397.2|31418.4|31398.4|31418.9|31398.9|31417.2|31397.2|19
1645191920000|2022-02-18 13:45:20|31418.5|31398.5|31417.3|31397.3|31420|31400|31417.3|31397.3|22
1645191930000|2022-02-18 13:45:30|31417.7|31397.7|31418.5|31398.5|31419|31399|31417.1|31397.1|20
1645191940000|2022-02-18 13:45:40|31418.4|31398.4|31419.3|31399.3|31420.3|31400.3|31418.4|31398.4|23
1645191950000|2022-02-18 13:45:50|31419.2|31399.2|31422.1|31402.1|31423.4|31403.4|31419.1|31399.1|23
1645191960000|2022-02-18 13:46:00|31422|31402|31421.6|31401.6|31422.1|31402.1|31421.6|31401.6|20
1645191970000|2022-02-18 13:46:10|31421.5|31401.5|31421.3|31401.3|31423.2|31403.2|31421.3|31401.3|23
1645191980000|2022-02-18 13:46:20|31421.2|31401.2|31422.9|31402.9|31422.9|31402.9|31420.8|31400.8|15
1645191990000|2022-02-18 13:46:30|31423.6|31403.6|31429.2|31409.2|31429.6|31409.6|31423.5|31403.5|32
1645192000000|2022-02-18 13:46:40|31429.4|31409.4|31433.2|31413.2|31434.6|31414.6|31429|31409|33
1645192010000|2022-02-18 13:46:50|31433.5|31413.5|31433.6|31413.6|31435.7|31415.7|31432.2|31412.2|21
1645192020000|2022-02-18 13:47:00|31433.5|31413.5|31431.6|31411.6|31433.9|31413.9|31431.5|31411.5|22
1645192030000|2022-02-18 13:47:10|31431.8|31411.8|31433.5|31413.5|31435.9|31415.9|31431.8|31411.8|23
1645192040000|2022-02-18 13:47:20|31433.7|31413.7|31435.8|31415.8|31437.3|31417.3|31431.9|31411.9|30
1645192050000|2022-02-18 13:47:30|31436.2|31416.2|31436.5|31416.5|31437.7|31417.7|31432.8|31412.8|28
1645192060000|2022-02-18 13:47:40|31436.1|31416.1|31439.2|31419.2|31439.3|31419.3|31436.1|31416.1|27
1645192070000|2022-02-18 13:47:50|31438.6|31418.6|31437.1|31417.1|31438.9|31418.9|31434.3|31414.3|26
1645192080000|2022-02-18 13:48:00|31436.5|31416.5|31435.9|31415.9|31436.5|31416.5|31434.9|31414.9|28
1645192090000|2022-02-18 13:48:10|31435.4|31415.4|31432.1|31412.1|31435.7|31415.7|31430.8|31410.8|32
1645192100000|2022-02-18 13:48:20|31431|31411|31430.6|31410.6|31431.2|31411.2|31429.4|31409.4|27
1645192110000|2022-02-18 13:48:30|31430.7|31410.7|31430.4|31410.4|31431.3|31411.3|31429.8|31409.8|26
1645192120000|2022-02-18 13:48:40|31430.5|31410.5|31430.1|31410.1|31431|31411|31430|31410|25
1645192130000|2022-02-18 13:48:50|31430.3|31410.3|31431.2|31411.2|31432|31412|31429.8|31409.8|28
1645192140000|2022-02-18 13:49:00|31431.1|31411.1|31427.1|31407.1|31431.1|31411.1|31426.7|31406.7|27
1645192150000|2022-02-18 13:49:10|31427.7|31407.7|31428.8|31408.8|31431|31411|31427.7|31407.7|26
1645192160000|2022-02-18 13:49:20|31428.5|31408.5|31426.4|31406.4|31429.3|31409.3|31425.6|31405.6|23
1645192170000|2022-02-18 13:49:30|31425.6|31405.6|31426|31406|31427.4|31407.4|31425.5|31405.5|20
1645192180000|2022-02-18 13:49:40|31426.1|31406.1|31428.3|31408.3|31430.8|31410.8|31425.9|31405.9|33
1645192190000|2022-02-18 13:49:50|31427.3|31407.3|31428.2|31408.2|31428.9|31408.9|31427.3|31407.3|21
1645192200000|2022-02-18 13:50:00|31428.5|31408.5|31429.7|31409.7|31430.1|31410.1|31428.3|31408.3|23
1645192210000|2022-02-18 13:50:10|31429.9|31409.9|31427.6|31407.6|31429.9|31409.9|31427|31407|26
1645192220000|2022-02-18 13:50:20|31427.7|31407.7|31430.5|31410.5|31430.6|31410.6|31427.1|31407.1|30
1645192230000|2022-02-18 13:50:30|31429.5|31409.5|31429.7|31409.7|31431.1|31411.1|31429.1|31409.1|31
1645192240000|2022-02-18 13:50:40|31429.6|31409.6|31432.3|31412.3|31432.3|31412.3|31429.6|31409.6|18
1645192250000|2022-02-18 13:50:50|31432.4|31412.4|31432.8|31412.8|31433.7|31413.7|31431.5|31411.5|25
1645192260000|2022-02-18 13:51:00|31432.7|31412.7|31433.1|31413.1|31433.4|31413.4|31432.7|31412.7|17
1645192270000|2022-02-18 13:51:10|31432.5|31412.5|31435.1|31415.1|31435.9|31415.9|31432.5|31412.5|21
1645192280000|2022-02-18 13:51:20|31435.4|31415.4|31436.3|31416.3|31437.8|31417.8|31435.3|31415.3|16
1645192290000|2022-02-18 13:51:30|31438.2|31418.2|31438.2|31418.2|31438.8|31418.8|31437.8|31417.8|26
1645192300000|2022-02-18 13:51:40|31437.7|31417.7|31434|31414|31438.5|31418.5|31433.8|31413.8|27
1645192310000|2022-02-18 13:51:50|31433.7|31413.7|31434.6|31414.6|31434.8|31414.8|31430|31410|35
1645192320000|2022-02-18 13:52:00|31434.2|31414.2|31433.7|31413.7|31435.7|31415.7|31433.5|31413.5|28
1645192330000|2022-02-18 13:52:10|31433.8|31413.8|31434.2|31414.2|31434.3|31414.3|31433.6|31413.6|23
1645192340000|2022-02-18 13:52:20|31433.9|31413.9|31431.9|31411.9|31434|31414|31431.9|31411.9|17
1645192350000|2022-02-18 13:52:30|31432.2|31412.2|31431.3|31411.3|31434.4|31414.4|31431.2|31411.2|29
1645192360000|2022-02-18 13:52:40|31431.1|31411.1|31428.7|31408.7|31431.8|31411.8|31427.3|31407.3|20
1645192370000|2022-02-18 13:52:50|31428.5|31408.5|31432.5|31412.5|31432.5|31412.5|31425.8|31405.8|28
1645192380000|2022-02-18 13:53:00|31432.7|31412.7|31429.9|31409.9|31435.1|31415.1|31429.9|31409.9|29
1645192390000|2022-02-18 13:53:10|31429.5|31409.5|31431.3|31411.3|31431.3|31411.3|31428|31408|21
1645192400000|2022-02-18 13:53:20|31431.4|31411.4|31431.2|31411.2|31432.4|31412.4|31430.5|31410.5|23
1645192410000|2022-02-18 13:53:30|31431.1|31411.1|31431.1|31411.1|31431.6|31411.6|31431|31411|15
1645192420000|2022-02-18 13:53:40|31430.6|31410.6|31430.6|31410.6|31430.9|31410.9|31429.2|31409.2|24
1645192430000|2022-02-18 13:53:50|31430.2|31410.2|31431.2|31411.2|31432.3|31412.3|31430.1|31410.1|27
1645192440000|2022-02-18 13:54:00|31431.7|31411.7|31431|31411|31431.8|31411.8|31430.9|31410.9|15
1645192450000|2022-02-18 13:54:10|31430.7|31410.7|31431.6|31411.6|31432.1|31412.1|31430.7|31410.7|20
1645192460000|2022-02-18 13:54:20|31431.5|31411.5|31430.5|31410.5|31431.5|31411.5|31430.5|31410.5|19
1645192470000|2022-02-18 13:54:30|31430.6|31410.6|31429.5|31409.5|31431|31411|31429.3|31409.3|20
1645192480000|2022-02-18 13:54:40|31429.3|31409.3|31431.4|31411.4|31432.1|31412.1|31427.3|31407.3|25
1645192490000|2022-02-18 13:54:50|31431.1|31411.1|31431.5|31411.5|31432.2|31412.2|31430.9|31410.9|22
1645192500000|2022-02-18 13:55:00|31431.4|31411.4|31430.3|31410.3|31432.7|31412.7|31430|31410|26
1645192510000|2022-02-18 13:55:10|31430.1|31410.1|31432|31412|31432.6|31412.6|31430.1|31410.1|27
1645192520000|2022-02-18 13:55:20|31432.1|31412.1|31432.7|31412.7|31433.1|31413.1|31431.2|31411.2|16
1645192530000|2022-02-18 13:55:30|31432.6|31412.6|31432|31412|31434.3|31414.3|31431.1|31411.1|28
1645192540000|2022-02-18 13:55:40|31432.1|31412.1|31434.5|31414.5|31435.2|31415.2|31431.1|31411.1|25
1645192550000|2022-02-18 13:55:50|31434.8|31414.8|31435.7|31415.7|31436.3|31416.3|31434.6|31414.6|23
1645192560000|2022-02-18 13:56:00|31435.8|31415.8|31437.6|31417.6|31438.4|31418.4|31435.5|31415.5|30
1645192570000|2022-02-18 13:56:10|31437.5|31417.5|31439.2|31419.2|31439.2|31419.2|31437.5|31417.5|17
1645192580000|2022-02-18 13:56:20|31439.1|31419.1|31437.8|31417.8|31439.5|31419.5|31436.9|31416.9|27
1645192590000|2022-02-18 13:56:30|31437.7|31417.7|31435.2|31415.2|31437.7|31417.7|31434.8|31414.8|27
1645192600000|2022-02-18 13:56:40|31435.7|31415.7|31435.6|31415.6|31435.9|31415.9|31434.6|31414.6|20
1645192610000|2022-02-18 13:56:50|31435.4|31415.4|31436.7|31416.7|31437.3|31417.3|31429.9|31409.9|21
1645192620000|2022-02-18 13:57:00|31437.3|31417.3|31439.4|31419.4|31439.7|31419.7|31437|31417|22
1645192630000|2022-02-18 13:57:10|31439.5|31419.5|31442.1|31422.1|31442.1|31422.1|31439.5|31419.5|17
1645192640000|2022-02-18 13:57:20|31441.9|31421.9|31442.4|31422.4|31442.5|31422.5|31441.1|31421.1|24
1645192650000|2022-02-18 13:57:30|31442.7|31422.7|31442|31422|31443.5|31423.5|31441.5|31421.5|22
1645192660000|2022-02-18 13:57:40|31442.1|31422.1|31442.7|31422.7|31443|31423|31442.1|31422.1|14
1645192670000|2022-02-18 13:57:50|31443.4|31423.4|31447.4|31427.4|31447.4|31427.4|31441.8|31421.8|36
1645192680000|2022-02-18 13:58:00|31445.4|31425.4|31452.1|31432.1|31453.8|31433.8|31444.4|31424.4|39
1645192690000|2022-02-18 13:58:10|31452.2|31432.2|31452.2|31432.2|31453.6|31433.6|31450.5|31430.5|23
1645192700000|2022-02-18 13:58:20|31452.1|31432.1|31459.8|31439.8|31459.8|31439.8|31451.4|31431.4|27
1645192710000|2022-02-18 13:58:30|31459|31439|31461.7|31441.7|31462.7|31442.7|31459|31439|32
1645192720000|2022-02-18 13:58:40|31461.8|31441.8|31469.6|31449.6|31470.5|31450.5|31461.4|31441.4|36
1645192730000|2022-02-18 13:58:50|31469.5|31449.5|31473.4|31453.4|31476.3|31456.3|31467.9|31447.9|34
1645192740000|2022-02-18 13:59:00|31472.2|31452.2|31479.2|31459.2|31479.9|31459.9|31472.2|31452.2|27
1645192750000|2022-02-18 13:59:10|31479.3|31459.3|31477.5|31457.5|31480.1|31460.1|31476.2|31456.2|27
1645192760000|2022-02-18 13:59:20|31479.4|31459.4|31476.3|31456.3|31479.6|31459.6|31475.2|31455.2|31
1645192770000|2022-02-18 13:59:30|31476|31456|31468.2|31448.2|31477.8|31457.8|31468.2|31448.2|29
1645192780000|2022-02-18 13:59:40|31467.3|31447.3|31467.4|31447.4|31468.8|31448.8|31460|31440|32
1645192790000|2022-02-18 13:59:50|31467.8|31447.8|31466.7|31446.7|31475|31455|31466.3|31446.3|34
1645192800000|2022-02-18 14:00:00|31468.7|31448.7|31471.2|31451.2|31471.3|31451.3|31466.5|31446.5|34
1645192810000|2022-02-18 14:00:10|31469.7|31449.7|31467.5|31447.5|31472.2|31452.2|31465.9|31445.9|28
1645192820000|2022-02-18 14:00:20|31468.2|31448.2|31463.2|31443.2|31468.5|31448.5|31462.9|31442.9|27
1645192830000|2022-02-18 14:00:30|31464.5|31444.5|31464.2|31444.2|31469.5|31449.5|31463.9|31443.9|36
1645192840000|2022-02-18 14:00:40|31464|31444|31465.5|31445.5|31466|31446|31463.1|31443.1|33
1645192850000|2022-02-18 14:00:50|31465.7|31445.7|31472|31452|31472.1|31452.1|31465.6|31445.6|27
1645192860000|2022-02-18 14:01:00|31471.7|31451.7|31475|31455|31475|31455|31469|31449|31
1645192870000|2022-02-18 14:01:10|31474.9|31454.9|31482.2|31462.2|31484.9|31464.9|31474.8|31454.8|37
1645192880000|2022-02-18 14:01:20|31484.1|31464.1|31487.4|31467.4|31487.5|31467.5|31483.9|31463.9|27
1645192890000|2022-02-18 14:01:30|31487|31467|31491.1|31471.1|31492.2|31472.2|31486.9|31466.9|35
1645192900000|2022-02-18 14:01:40|31490.8|31470.8|31489.6|31469.6|31492.4|31472.4|31487.9|31467.9|38
1645192910000|2022-02-18 14:01:50|31488.8|31468.8|31481.5|31461.5|31490.1|31470.1|31481.5|31461.5|35
1645192920000|2022-02-18 14:02:00|31481.3|31461.3|31477.3|31457.3|31482.9|31462.9|31474.3|31454.3|32
1645192930000|2022-02-18 14:02:10|31477.5|31457.5|31477.7|31457.7|31480|31460|31474.3|31454.3|31
1645192940000|2022-02-18 14:02:20|31477.6|31457.6|31475.1|31455.1|31480.1|31460.1|31474.1|31454.1|31
1645192950000|2022-02-18 14:02:30|31476.5|31456.5|31474.4|31454.4|31476.6|31456.6|31474.4|31454.4|20
1645192960000|2022-02-18 14:02:40|31476.3|31456.3|31474.2|31454.2|31478.9|31458.9|31474.2|31454.2|22
1645192970000|2022-02-18 14:02:50|31474.6|31454.6|31472.1|31452.1|31475.2|31455.2|31471.2|31451.2|24
1645192980000|2022-02-18 14:03:00|31472.2|31452.2|31472.8|31452.8|31476.5|31456.5|31471.6|31451.6|34
1645192990000|2022-02-18 14:03:10|31473.7|31453.7|31480.7|31460.7|31480.7|31460.7|31472.5|31452.5|31
1645193000000|2022-02-18 14:03:20|31480.6|31460.6|31486.6|31466.6|31486.6|31466.6|31479.7|31459.7|30
1645193010000|2022-02-18 14:03:30|31486.5|31466.5|31481.8|31461.8|31487.4|31467.4|31479.9|31459.9|28
1645193020000|2022-02-18 14:03:40|31481.5|31461.5|31482.1|31462.1|31482.1|31462.1|31479.5|31459.5|33
1645193030000|2022-02-18 14:03:50|31481.8|31461.8|31479.9|31459.9|31483|31463|31479.9|31459.9|32
1645193040000|2022-02-18 14:04:00|31480.6|31460.6|31480.7|31460.7|31481.3|31461.3|31479.8|31459.8|37
1645193050000|2022-02-18 14:04:10|31481|31461|31479.8|31459.8|31481|31461|31477.1|31457.1|36
1645193060000|2022-02-18 14:04:20|31479.2|31459.2|31478.3|31458.3|31480.6|31460.6|31477.3|31457.3|36
1645193070000|2022-02-18 14:04:30|31479.3|31459.3|31475.6|31455.6|31479.5|31459.5|31473.7|31453.7|34
1645193080000|2022-02-18 14:04:40|31475.8|31455.8|31476.1|31456.1|31476.6|31456.6|31475.7|31455.7|28
1645193090000|2022-02-18 14:04:50|31475.7|31455.7|31475.5|31455.5|31477.7|31457.7|31475.5|31455.5|32
1645193100000|2022-02-18 14:05:00|31475.4|31455.4|31477.6|31457.6|31477.7|31457.7|31474.5|31454.5|29
1645193110000|2022-02-18 14:05:10|31477.4|31457.4|31477.4|31457.4|31477.8|31457.8|31474.7|31454.7|27
1645193120000|2022-02-18 14:05:20|31477.9|31457.9|31477.1|31457.1|31478.3|31458.3|31476.6|31456.6|25
1645193130000|2022-02-18 14:05:30|31476.3|31456.3|31476.6|31456.6|31478.6|31458.6|31475.9|31455.9|37
1645193140000|2022-02-18 14:05:40|31477.2|31457.2|31474.9|31454.9|31477.8|31457.8|31474.9|31454.9|29
1645193150000|2022-02-18 14:05:50|31475.9|31455.9|31477.8|31457.8|31478.2|31458.2|31472.9|31452.9|37
1645193160000|2022-02-18 14:06:00|31478|31458|31479.6|31459.6|31479.8|31459.8|31477.3|31457.3|26
1645193170000|2022-02-18 14:06:10|31479.5|31459.5|31478|31458|31480.8|31460.8|31478|31458|28
1645193180000|2022-02-18 14:06:20|31478.2|31458.2|31479.2|31459.2|31479.7|31459.7|31477.4|31457.4|32
1645193190000|2022-02-18 14:06:30|31479.4|31459.4|31478.7|31458.7|31479.8|31459.8|31478.4|31458.4|27
1645193200000|2022-02-18 14:06:40|31478.5|31458.5|31479.7|31459.7|31479.9|31459.9|31478.4|31458.4|29
1645193210000|2022-02-18 14:06:50|31479.5|31459.5|31479.5|31459.5|31480.1|31460.1|31479.2|31459.2|28
1645193220000|2022-02-18 14:07:00|31479.6|31459.6|31480.2|31460.2|31481.1|31461.1|31479.1|31459.1|29
1645193230000|2022-02-18 14:07:10|31480.1|31460.1|31478.3|31458.3|31480.4|31460.4|31478|31458|28
1645193240000|2022-02-18 14:07:20|31477.4|31457.4|31477.5|31457.5|31478.5|31458.5|31477.1|31457.1|33
1645193250000|2022-02-18 14:07:30|31477.8|31457.8|31478.6|31458.6|31478.6|31458.6|31477|31457|27
1645193260000|2022-02-18 14:07:40|31478.7|31458.7|31477.6|31457.6|31478.7|31458.7|31477.1|31457.1|21
1645193270000|2022-02-18 14:07:50|31477|31457|31478.8|31458.8|31479.5|31459.5|31477|31457|25
1645193280000|2022-02-18 14:08:00|31478.9|31458.9|31484.7|31464.7|31486.2|31466.2|31478.7|31458.7|30
1645193290000|2022-02-18 14:08:10|31485.4|31465.4|31485.4|31465.4|31486.8|31466.8|31485.4|31465.4|31
1645193300000|2022-02-18 14:08:20|31487.3|31467.3|31487.9|31467.9|31488|31468|31485.8|31465.8|31
1645193310000|2022-02-18 14:08:30|31487.5|31467.5|31487.1|31467.1|31487.8|31467.8|31486.6|31466.6|26
1645193320000|2022-02-18 14:08:40|31487.4|31467.4|31489.6|31469.6|31489.7|31469.7|31487.3|31467.3|22
1645193330000|2022-02-18 14:08:50|31489.5|31469.5|31490.7|31470.7|31491.2|31471.2|31488.2|31468.2|25
1645193340000|2022-02-18 14:09:00|31489.8|31469.8|31492.4|31472.4|31492.9|31472.9|31489.8|31469.8|25
1645193350000|2022-02-18 14:09:10|31492.2|31472.2|31492.9|31472.9|31492.9|31472.9|31490.6|31470.6|27
1645193360000|2022-02-18 14:09:20|31492.7|31472.7|31491.7|31471.7|31494.3|31474.3|31491.4|31471.4|30
1645193370000|2022-02-18 14:09:30|31493.2|31473.2|31493.7|31473.7|31494.9|31474.9|31492.8|31472.8|26
1645193380000|2022-02-18 14:09:40|31494.3|31474.3|31494|31474|31494.7|31474.7|31492.1|31472.1|27
1645193390000|2022-02-18 14:09:50|31493.4|31473.4|31494|31474|31498.6|31478.6|31493.3|31473.3|39
1645193400000|2022-02-18 14:10:00|31493.6|31473.6|31494.5|31474.5|31495.4|31475.4|31491.1|31471.1|36
1645193410000|2022-02-18 14:10:10|31494.4|31474.4|31496.3|31476.3|31496.9|31476.9|31493.4|31473.4|24
1645193420000|2022-02-18 14:10:20|31496.6|31476.6|31494.9|31474.9|31498.5|31478.5|31494.8|31474.8|34
1645193430000|2022-02-18 14:10:30|31495.7|31475.7|31495.1|31475.1|31497.9|31477.9|31493.9|31473.9|36
1645193440000|2022-02-18 14:10:40|31495.7|31475.7|31494.9|31474.9|31496.4|31476.4|31494.6|31474.6|25
1645193450000|2022-02-18 14:10:50|31495|31475|31490.5|31470.5|31495.1|31475.1|31488.5|31468.5|26
1645193460000|2022-02-18 14:11:00|31490.4|31470.4|31492.2|31472.2|31492.3|31472.3|31488.3|31468.3|29
1645193470000|2022-02-18 14:11:10|31491.3|31471.3|31488.1|31468.1|31491.9|31471.9|31487|31467|26
1645193480000|2022-02-18 14:11:20|31489.3|31469.3|31490.2|31470.2|31491.4|31471.4|31488.9|31468.9|27
1645193490000|2022-02-18 14:11:30|31490.5|31470.5|31491.1|31471.1|31491.4|31471.4|31490.2|31470.2|30
1645193500000|2022-02-18 14:11:40|31490.9|31470.9|31490.3|31470.3|31492.5|31472.5|31488.7|31468.7|28
1645193510000|2022-02-18 14:11:50|31490|31470|31491.7|31471.7|31494.2|31474.2|31489|31469|29
1645193520000|2022-02-18 14:12:00|31491.1|31471.1|31490.5|31470.5|31492.8|31472.8|31490.5|31470.5|30
1645193530000|2022-02-18 14:12:10|31490.3|31470.3|31490.5|31470.5|31491.8|31471.8|31490.1|31470.1|23
1645193540000|2022-02-18 14:12:20|31490.8|31470.8|31489.4|31469.4|31490.8|31470.8|31488.3|31468.3|25
1645193550000|2022-02-18 14:12:30|31489.2|31469.2|31490.4|31470.4|31491.2|31471.2|31489.2|31469.2|30
1645193560000|2022-02-18 14:12:40|31490.7|31470.7|31491.2|31471.2|31492.2|31472.2|31490.1|31470.1|28
1645193570000|2022-02-18 14:12:50|31491.3|31471.3|31492.3|31472.3|31493.1|31473.1|31490.7|31470.7|23
1645193580000|2022-02-18 14:13:00|31492.2|31472.2|31493.4|31473.4|31496.2|31476.2|31492.2|31472.2|31
1645193590000|2022-02-18 14:13:10|31493.3|31473.3|31492.7|31472.7|31494.3|31474.3|31492.1|31472.1|34
1645193600000|2022-02-18 14:13:20|31492.9|31472.9|31491.7|31471.7|31493.2|31473.2|31491.4|31471.4|25
1645193610000|2022-02-18 14:13:30|31491.6|31471.6|31498.6|31478.6|31502.2|31482.2|31491.6|31471.6|32
1645193620000|2022-02-18 14:13:40|31498.7|31478.7|31503.9|31483.9|31504.7|31484.7|31498.7|31478.7|28
1645193630000|2022-02-18 14:13:50|31504.5|31484.5|31505.4|31485.4|31505.7|31485.7|31500.9|31480.9|29
1645193640000|2022-02-18 14:14:00|31504.5|31484.5|31500.4|31480.4|31504.9|31484.9|31499.8|31479.8|31
1645193650000|2022-02-18 14:14:10|31500.2|31480.2|31502.3|31482.3|31503.7|31483.7|31500.2|31480.2|32
1645193660000|2022-02-18 14:14:20|31502.5|31482.5|31504.9|31484.9|31505.9|31485.9|31500.5|31480.5|29
1645193670000|2022-02-18 14:14:30|31504.1|31484.1|31503.3|31483.3|31505|31485|31502.6|31482.6|32
1645193680000|2022-02-18 14:14:40|31503.4|31483.4|31502.4|31482.4|31505.6|31485.6|31500|31480|30
1645193690000|2022-02-18 14:14:50|31501.8|31481.8|31502.8|31482.8|31508.2|31488.2|31501.2|31481.2|31
1645193700000|2022-02-18 14:15:00|31501.9|31481.9|31503.2|31483.2|31504.7|31484.7|31501.5|31481.5|33
1645193710000|2022-02-18 14:15:10|31503.9|31483.9|31499.6|31479.6|31503.9|31483.9|31498.6|31478.6|37
1645193720000|2022-02-18 14:15:20|31499.7|31479.7|31519.3|31499.3|31522.7|31502.7|31494.3|31474.3|37
1645193730000|2022-02-18 14:15:30|31518.4|31498.4|31520.9|31500.9|31522.3|31502.3|31518.4|31498.4|31
1645193740000|2022-02-18 14:15:40|31519.7|31499.7|31518.4|31498.4|31520.9|31500.9|31517.9|31497.9|27
1645193750000|2022-02-18 14:15:50|31518.6|31498.6|31518.7|31498.7|31520.2|31500.2|31517.7|31497.7|27
1645193760000|2022-02-18 14:16:00|31519.5|31499.5|31517.8|31497.8|31519.5|31499.5|31517.1|31497.1|26
1645193770000|2022-02-18 14:16:10|31518.7|31498.7|31518.3|31498.3|31519.7|31499.7|31517.5|31497.5|26
1645193780000|2022-02-18 14:16:20|31518.2|31498.2|31521|31501|31522|31502|31517.9|31497.9|21
1645193790000|2022-02-18 14:16:30|31520.8|31500.8|31518.9|31498.9|31521.3|31501.3|31518.9|31498.9|23
1645193800000|2022-02-18 14:16:40|31519|31499|31515.6|31495.6|31519.3|31499.3|31515.2|31495.2|18
1645193810000|2022-02-18 14:16:50|31516.2|31496.2|31517.1|31497.1|31517.1|31497.1|31514.6|31494.6|24
1645193820000|2022-02-18 14:17:00|31516.4|31496.4|31515.6|31495.6|31517.5|31497.5|31513.4|31493.4|19
1645193830000|2022-02-18 14:17:10|31515.3|31495.3|31516.5|31496.5|31516.5|31496.5|31513.3|31493.3|24
1645193840000|2022-02-18 14:17:20|31516.8|31496.8|31515.1|31495.1|31517.2|31497.2|31513.8|31493.8|18
1645193850000|2022-02-18 14:17:30|31515.3|31495.3|31515.2|31495.2|31516.6|31496.6|31513.8|31493.8|24
1645193860000|2022-02-18 14:17:40|31515.6|31495.6|31516.6|31496.6|31517.3|31497.3|31512.4|31492.4|31
1645193870000|2022-02-18 14:17:50|31516.5|31496.5|31517.6|31497.6|31519.3|31499.3|31513.8|31493.8|35
1645193880000|2022-02-18 14:18:00|31516.6|31496.6|31513.9|31493.9|31517.7|31497.7|31511.4|31491.4|33
1645193890000|2022-02-18 14:18:10|31513.1|31493.1|31521.3|31501.3|31521.3|31501.3|31511.9|31491.9|33
1645193900000|2022-02-18 14:18:20|31520.2|31500.2|31518.7|31498.7|31521.1|31501.1|31516.9|31496.9|31
1645193910000|2022-02-18 14:18:30|31523.1|31503.1|31519.3|31499.3|31523.1|31503.1|31514.4|31494.4|37
1645193920000|2022-02-18 14:18:40|31516.7|31496.7|31514.4|31494.4|31518.4|31498.4|31514.4|31494.4|33
1645193930000|2022-02-18 14:18:50|31514.8|31494.8|31521.2|31501.2|31521.3|31501.3|31514.6|31494.6|32
1645193940000|2022-02-18 14:19:00|31521.4|31501.4|31523.5|31503.5|31524.1|31504.1|31521.3|31501.3|34
1645193950000|2022-02-18 14:19:10|31523.7|31503.7|31523.9|31503.9|31524|31504|31522.3|31502.3|27
1645193960000|2022-02-18 14:19:20|31524.4|31504.4|31523.7|31503.7|31524.4|31504.4|31523.1|31503.1|19
1645193970000|2022-02-18 14:19:30|31523.8|31503.8|31524.1|31504.1|31526.1|31506.1|31522.4|31502.4|37
1645193980000|2022-02-18 14:19:40|31524.4|31504.4|31523.7|31503.7|31524.4|31504.4|31521.4|31501.4|30
1645193990000|2022-02-18 14:19:50|31523.8|31503.8|31523.1|31503.1|31524|31504|31521.9|31501.9|19
1645194000000|2022-02-18 14:20:00|31523.2|31503.2|31522.6|31502.6|31526.2|31506.2|31522.6|31502.6|29
1645194010000|2022-02-18 14:20:10|31521.7|31501.7|31519.6|31499.6|31522.4|31502.4|31519.4|31499.4|26
1645194020000|2022-02-18 14:20:20|31521|31501|31522.1|31502.1|31522.1|31502.1|31518.6|31498.6|29
1645194030000|2022-02-18 14:20:30|31522.3|31502.3|31527.4|31507.4|31527.4|31507.4|31520.6|31500.6|27
1645194040000|2022-02-18 14:20:40|31528|31508|31526.7|31506.7|31528|31508|31524.2|31504.2|31
1645194050000|2022-02-18 14:20:50|31526.3|31506.3|31525|31505|31526.6|31506.6|31524.5|31504.5|29
1645194060000|2022-02-18 14:21:00|31524.9|31504.9|31525.3|31505.3|31526.9|31506.9|31523.3|31503.3|28
1645194070000|2022-02-18 14:21:10|31525.1|31505.1|31522|31502|31526.9|31506.9|31522|31502|33
1645194080000|2022-02-18 14:21:20|31522.9|31502.9|31520.1|31500.1|31524.2|31504.2|31519.7|31499.7|26
1645194090000|2022-02-18 14:21:30|31520|31500|31521.4|31501.4|31523.4|31503.4|31520|31500|28
1645194100000|2022-02-18 14:21:40|31521.6|31501.6|31522.7|31502.7|31525|31505|31520.7|31500.7|27
1645194110000|2022-02-18 14:21:50|31521.2|31501.2|31520.8|31500.8|31525.3|31505.3|31518.7|31498.7|37
1645194120000|2022-02-18 14:22:00|31521.1|31501.1|31524.4|31504.4|31525|31505|31519.9|31499.9|36
1645194130000|2022-02-18 14:22:10|31525.1|31505.1|31523.3|31503.3|31525.3|31505.3|31522.7|31502.7|29
1645194140000|2022-02-18 14:22:20|31523.5|31503.5|31522.7|31502.7|31525.3|31505.3|31521.7|31501.7|28
1645194150000|2022-02-18 14:22:30|31523.4|31503.4|31524.6|31504.6|31524.9|31504.9|31522.1|31502.1|27
1645194160000|2022-02-18 14:22:40|31524.9|31504.9|31524.1|31504.1|31525.4|31505.4|31522.7|31502.7|38
1645194170000|2022-02-18 14:22:50|31524.7|31504.7|31522.1|31502.1|31524.7|31504.7|31519.8|31499.8|25
1645194180000|2022-02-18 14:23:00|31523.1|31503.1|31520.8|31500.8|31523.1|31503.1|31518.3|31498.3|29
1645194190000|2022-02-18 14:23:10|31518.5|31498.5|31519.7|31499.7|31520.5|31500.5|31517.7|31497.7|30
1645194200000|2022-02-18 14:23:20|31519.4|31499.4|31516.9|31496.9|31521|31501|31515.7|31495.7|37
1645194210000|2022-02-18 14:23:30|31516.5|31496.5|31514.5|31494.5|31517|31497|31511.5|31491.5|34
1645194220000|2022-02-18 14:23:40|31514.1|31494.1|31517.9|31497.9|31518.1|31498.1|31512.1|31492.1|19
1645194230000|2022-02-18 14:23:50|31517.7|31497.7|31515.9|31495.9|31517.7|31497.7|31515.3|31495.3|26
1645194240000|2022-02-18 14:24:00|31515.2|31495.2|31516.7|31496.7|31517.3|31497.3|31514.6|31494.6|24
1645194250000|2022-02-18 14:24:10|31517|31497|31515.1|31495.1|31517|31497|31515.1|31495.1|8
1645194260000|2022-02-18 14:24:20|31514.4|31494.4|31511.2|31491.2|31514.4|31494.4|31510.1|31490.1|20
1645194270000|2022-02-18 14:24:30|31512.1|31492.1|31508.9|31488.9|31512.1|31492.1|31505.3|31485.3|33
1645194280000|2022-02-18 14:24:40|31509|31489|31507.9|31487.9|31510.8|31490.8|31507.9|31487.9|27
1645194290000|2022-02-18 14:24:50|31508|31488|31509|31489|31509.8|31489.8|31507.1|31487.1|18
1645194300000|2022-02-18 14:25:00|31509.1|31489.1|31505.7|31485.7|31509.1|31489.1|31505|31485|29
1645194310000|2022-02-18 14:25:10|31505|31485|31505.2|31485.2|31507.3|31487.3|31503.2|31483.2|29
1645194320000|2022-02-18 14:25:20|31504.6|31484.6|31502.6|31482.6|31505|31485|31502.4|31482.4|31
1645194330000|2022-02-18 14:25:30|31503|31483|31506.1|31486.1|31506.6|31486.6|31503|31483|36
1645194340000|2022-02-18 14:25:40|31506.2|31486.2|31505.9|31485.9|31506.9|31486.9|31504.4|31484.4|27
1645194350000|2022-02-18 14:25:50|31506|31486|31507|31487|31507|31487|31505.5|31485.5|28
1645194360000|2022-02-18 14:26:00|31506.6|31486.6|31506.8|31486.8|31508.7|31488.7|31506.3|31486.3|22
1645194370000|2022-02-18 14:26:10|31506.9|31486.9|31505.6|31485.6|31508.2|31488.2|31502.8|31482.8|37
1645194380000|2022-02-18 14:26:20|31505.9|31485.9|31508.6|31488.6|31508.6|31488.6|31505.3|31485.3|27
1645194390000|2022-02-18 14:26:30|31506.6|31486.6|31508.4|31488.4|31508.4|31488.4|31505.7|31485.7|22
1645194400000|2022-02-18 14:26:40|31506.2|31486.2|31512.1|31492.1|31512.1|31492.1|31506.2|31486.2|33
1645194410000|2022-02-18 14:26:50|31510.8|31490.8|31511.4|31491.4|31513.5|31493.5|31510.8|31490.8|27
1645194420000|2022-02-18 14:27:00|31511.9|31491.9|31511.4|31491.4|31511.9|31491.9|31510.9|31490.9|19
1645194430000|2022-02-18 14:27:10|31511.5|31491.5|31512.3|31492.3|31513.4|31493.4|31511.5|31491.5|16
1645194440000|2022-02-18 14:27:20|31511.6|31491.6|31515.7|31495.7|31516|31496|31511.6|31491.6|35
1645194450000|2022-02-18 14:27:30|31515.3|31495.3|31514.2|31494.2|31515.3|31495.3|31514.2|31494.2|22
1645194460000|2022-02-18 14:27:40|31514.6|31494.6|31514.8|31494.8|31516.1|31496.1|31513.2|31493.2|20
1645194470000|2022-02-18 14:27:50|31515.3|31495.3|31516.3|31496.3|31517.7|31497.7|31514.3|31494.3|27
1645194480000|2022-02-18 14:28:00|31516|31496|31515|31495|31516.9|31496.9|31514.5|31494.5|33
1645194490000|2022-02-18 14:28:10|31515.1|31495.1|31514.6|31494.6|31516.4|31496.4|31513.6|31493.6|28
1645194500000|2022-02-18 14:28:20|31515.8|31495.8|31514.7|31494.7|31515.8|31495.8|31513.9|31493.9|30
1645194510000|2022-02-18 14:28:30|31514.6|31494.6|31514.7|31494.7|31514.9|31494.9|31514.2|31494.2|22
1645194520000|2022-02-18 14:28:40|31514.6|31494.6|31513.2|31493.2|31515.1|31495.1|31513.2|31493.2|20
1645194530000|2022-02-18 14:28:50|31512.2|31492.2|31514.1|31494.1|31514.7|31494.7|31512.2|31492.2|24
1645194540000|2022-02-18 14:29:00|31513.8|31493.8|31512.8|31492.8|31514.8|31494.8|31512|31492|29
1645194550000|2022-02-18 14:29:10|31512.9|31492.9|31513.2|31493.2|31514.7|31494.7|31512.7|31492.7|28
1645194560000|2022-02-18 14:29:20|31513.1|31493.1|31512.4|31492.4|31513.8|31493.8|31511.2|31491.2|30
1645194570000|2022-02-18 14:29:30|31512.5|31492.5|31510.8|31490.8|31513.4|31493.4|31509.9|31489.9|28
1645194580000|2022-02-18 14:29:40|31510.6|31490.6|31511.2|31491.2|31512.1|31492.1|31507.9|31487.9|31
1645194590000|2022-02-18 14:29:50|31511.9|31491.9|31507.3|31487.3|31511.9|31491.9|31506.2|31486.2|33
1645194600000|2022-02-18 14:30:00|31507.1|31487.1|31507.4|31487.4|31508.6|31488.6|31506.5|31486.5|26
1645194610000|2022-02-18 14:30:10|31507.1|31487.1|31506.7|31486.7|31507.5|31487.5|31506.5|31486.5|27
1645194620000|2022-02-18 14:30:20|31506.8|31486.8|31507|31487|31507.6|31487.6|31506.7|31486.7|26
1645194630000|2022-02-18 14:30:30|31506.9|31486.9|31507.1|31487.1|31508.3|31488.3|31505.9|31485.9|28
1645194640000|2022-02-18 14:30:40|31506.7|31486.7|31506.5|31486.5|31509|31489|31506.2|31486.2|30
1645194650000|2022-02-18 14:30:50|31508.2|31488.2|31507.6|31487.6|31508.6|31488.6|31507.5|31487.5|30
1645194660000|2022-02-18 14:31:00|31507.4|31487.4|31508.8|31488.8|31509.1|31489.1|31507|31487|28
1645194670000|2022-02-18 14:31:10|31508.7|31488.7|31508.7|31488.7|31511.1|31491.1|31507.1|31487.1|30
1645194680000|2022-02-18 14:31:20|31508.5|31488.5|31508.1|31488.1|31509.2|31489.2|31508.1|31488.1|21
1645194690000|2022-02-18 14:31:30|31508|31488|31506.8|31486.8|31508.7|31488.7|31506.7|31486.7|31
1645194700000|2022-02-18 14:31:40|31506.5|31486.5|31506.2|31486.2|31506.8|31486.8|31505.7|31485.7|26
1645194710000|2022-02-18 14:31:50|31505.7|31485.7|31507.5|31487.5|31508|31488|31505.6|31485.6|19
1645194720000|2022-02-18 14:32:00|31506.9|31486.9|31506.3|31486.3|31507.6|31487.6|31506|31486|21
1645194730000|2022-02-18 14:32:10|31505.9|31485.9|31505.8|31485.8|31506.8|31486.8|31505.6|31485.6|23
1645194740000|2022-02-18 14:32:20|31506.1|31486.1|31499.8|31479.8|31506.1|31486.1|31499.4|31479.4|34
1645194750000|2022-02-18 14:32:30|31499.3|31479.3|31500.4|31480.4|31500.4|31480.4|31499|31479|21
1645194760000|2022-02-18 14:32:40|31500.8|31480.8|31498.7|31478.7|31500.8|31480.8|31498.7|31478.7|21
1645194770000|2022-02-18 14:32:50|31498.8|31478.8|31501.3|31481.3|31503.1|31483.1|31498.5|31478.5|21
1645194780000|2022-02-18 14:33:00|31500|31480|31500.8|31480.8|31501.6|31481.6|31498.9|31478.9|31
1645194790000|2022-02-18 14:33:10|31501.1|31481.1|31500.4|31480.4|31501.3|31481.3|31500.2|31480.2|23
1645194800000|2022-02-18 14:33:20|31501.4|31481.4|31502|31482|31504.4|31484.4|31500.7|31480.7|29
1645194810000|2022-02-18 14:33:30|31502.7|31482.7|31502.5|31482.5|31504.4|31484.4|31502.4|31482.4|24
1645194820000|2022-02-18 14:33:40|31502.4|31482.4|31512|31492|31512.7|31492.7|31502.4|31482.4|29
1645194830000|2022-02-18 14:33:50|31511.9|31491.9|31516.4|31496.4|31517.5|31497.5|31509.9|31489.9|36
1645194840000|2022-02-18 14:34:00|31516.7|31496.7|31514.9|31494.9|31517.2|31497.2|31514.5|31494.5|30
1645194850000|2022-02-18 14:34:10|31515.4|31495.4|31514.4|31494.4|31515.4|31495.4|31512.9|31492.9|32
1645194860000|2022-02-18 14:34:20|31513.5|31493.5|31517.7|31497.7|31518.2|31498.2|31513.5|31493.5|32
1645194870000|2022-02-18 14:34:30|31518.2|31498.2|31516.9|31496.9|31518.5|31498.5|31516.9|31496.9|29
1645194880000|2022-02-18 14:34:40|31517.2|31497.2|31511|31491|31517.4|31497.4|31510.1|31490.1|37
1645194890000|2022-02-18 14:34:50|31511.3|31491.3|31511.2|31491.2|31512.3|31492.3|31510.5|31490.5|29
1645194900000|2022-02-18 14:35:00|31511.4|31491.4|31521|31501|31521.4|31501.4|31510.7|31490.7|31
1645194910000|2022-02-18 14:35:10|31518|31498|31517|31497|31518.2|31498.2|31516|31496|32
1645194920000|2022-02-18 14:35:20|31518.2|31498.2|31515.7|31495.7|31518.4|31498.4|31513.5|31493.5|37
1645194930000|2022-02-18 14:35:30|31516.5|31496.5|31514.6|31494.6|31516.5|31496.5|31512.3|31492.3|37
1645194940000|2022-02-18 14:35:40|31514.9|31494.9|31513.9|31493.9|31515.8|31495.8|31513.5|31493.5|27
1645194950000|2022-02-18 14:35:50|31514|31494|31513.8|31493.8|31514.8|31494.8|31512.5|31492.5|25
1645194960000|2022-02-18 14:36:00|31513.5|31493.5|31513.2|31493.2|31514.4|31494.4|31511.3|31491.3|28
1645194970000|2022-02-18 14:36:10|31512.8|31492.8|31511.3|31491.3|31513|31493|31510.9|31490.9|27
1645194980000|2022-02-18 14:36:20|31511.6|31491.6|31514.1|31494.1|31514.9|31494.9|31509.6|31489.6|27
1645194990000|2022-02-18 14:36:30|31513.8|31493.8|31518.2|31498.2|31518.7|31498.7|31513.2|31493.2|32
1645195000000|2022-02-18 14:36:40|31518.5|31498.5|31516.3|31496.3|31518.5|31498.5|31514.4|31494.4|34
1645195010000|2022-02-18 14:36:50|31516.5|31496.5|31519.4|31499.4|31520.2|31500.2|31514.4|31494.4|35
1645195020000|2022-02-18 14:37:00|31519.7|31499.7|31510.6|31490.6|31519.7|31499.7|31510.3|31490.3|36
1645195030000|2022-02-18 14:37:10|31511.1|31491.1|31509.8|31489.8|31511.9|31491.9|31508.6|31488.6|30
1645195040000|2022-02-18 14:37:20|31510.5|31490.5|31504|31484|31510.6|31490.6|31503.5|31483.5|33
1645195050000|2022-02-18 14:37:30|31503.9|31483.9|31504|31484|31514.8|31494.8|31501.4|31481.4|36
1645195060000|2022-02-18 14:37:40|31505.8|31485.8|31505.3|31485.3|31506|31486|31504.8|31484.8|25
1645195070000|2022-02-18 14:37:50|31505.7|31485.7|31505.9|31485.9|31507.1|31487.1|31505.1|31485.1|30
1645195080000|2022-02-18 14:38:00|31506|31486|31504.6|31484.6|31506.1|31486.1|31502.6|31482.6|34
1645195090000|2022-02-18 14:38:10|31504.1|31484.1|31501.3|31481.3|31505.7|31485.7|31501.2|31481.2|32
1645195100000|2022-02-18 14:38:20|31502.3|31482.3|31501.7|31481.7|31502.6|31482.6|31499.9|31479.9|34
1645195110000|2022-02-18 14:38:30|31503.2|31483.2|31504.3|31484.3|31504.7|31484.7|31503|31483|24
1645195120000|2022-02-18 14:38:40|31505.1|31485.1|31505.9|31485.9|31506.2|31486.2|31505.1|31485.1|22
1645195130000|2022-02-18 14:38:50|31506.5|31486.5|31508.1|31488.1|31508.8|31488.8|31506.3|31486.3|28
1645195140000|2022-02-18 14:39:00|31507.8|31487.8|31508.2|31488.2|31508.8|31488.8|31506.4|31486.4|34
1645195150000|2022-02-18 14:39:10|31507.8|31487.8|31504.5|31484.5|31508.3|31488.3|31502.4|31482.4|36
1645195160000|2022-02-18 14:39:20|31504.3|31484.3|31505.7|31485.7|31506.2|31486.2|31502.7|31482.7|31
1645195170000|2022-02-18 14:39:30|31506.4|31486.4|31506.2|31486.2|31508.2|31488.2|31506.2|31486.2|20
1645195180000|2022-02-18 14:39:40|31508.5|31488.5|31501.8|31481.8|31509.1|31489.1|31501.1|31481.1|30
1645195190000|2022-02-18 14:39:50|31501.7|31481.7|31502.9|31482.9|31504.7|31484.7|31501.1|31481.1|22
1645195200000|2022-02-18 14:40:00|31505.7|31485.7|31502.6|31482.6|31507.4|31487.4|31501.9|31481.9|34
1645195210000|2022-02-18 14:40:10|31503|31483|31502.6|31482.6|31505.8|31485.8|31501.6|31481.6|31
1645195220000|2022-02-18 14:40:20|31503.2|31483.2|31506.8|31486.8|31507|31487|31502.1|31482.1|22
1645195230000|2022-02-18 14:40:30|31506.7|31486.7|31503.4|31483.4|31508.7|31488.7|31503|31483|27
1645195240000|2022-02-18 14:40:40|31506.3|31486.3|31507.6|31487.6|31511.7|31491.7|31502.7|31482.7|30
1645195250000|2022-02-18 14:40:50|31507.8|31487.8|31514|31494|31515.2|31495.2|31507.4|31487.4|33
1645195260000|2022-02-18 14:41:00|31513|31493|31515.3|31495.3|31516.3|31496.3|31510.5|31490.5|31
1645195270000|2022-02-18 14:41:10|31515.9|31495.9|31518|31498|31522.2|31502.2|31512.9|31492.9|36
1645195280000|2022-02-18 14:41:20|31516.3|31496.3|31515.8|31495.8|31518|31498|31513.7|31493.7|24
1645195290000|2022-02-18 14:41:30|31515.7|31495.7|31515.3|31495.3|31515.8|31495.8|31513.7|31493.7|29
1645195300000|2022-02-18 14:41:40|31513.8|31493.8|31514.8|31494.8|31515.1|31495.1|31513.4|31493.4|22
1645195310000|2022-02-18 14:41:50|31515.6|31495.6|31514.2|31494.2|31517|31497|31512.7|31492.7|32
1645195320000|2022-02-18 14:42:00|31514.6|31494.6|31517|31497|31519.5|31499.5|31514.6|31494.6|32
1645195330000|2022-02-18 14:42:10|31517.9|31497.9|31518.8|31498.8|31533.4|31513.4|31517.6|31497.6|33
1645195340000|2022-02-18 14:42:20|31518.1|31498.1|31520.1|31500.1|31520.2|31500.2|31517.2|31497.2|27
1645195350000|2022-02-18 14:42:30|31520.4|31500.4|31523.1|31503.1|31525.4|31505.4|31520|31500|30
1645195360000|2022-02-18 14:42:40|31524|31504|31525.5|31505.5|31525.5|31505.5|31523.3|31503.3|21
1645195370000|2022-02-18 14:42:50|31525.6|31505.6|31542.4|31522.4|31544.4|31524.4|31524.1|31504.1|37
1645195380000|2022-02-18 14:43:00|31544.2|31524.2|31542.9|31522.9|31544.6|31524.6|31542.3|31522.3|29
1645195390000|2022-02-18 14:43:10|31542.7|31522.7|31539.7|31519.7|31543.3|31523.3|31539.6|31519.6|22
1645195400000|2022-02-18 14:43:20|31539.4|31519.4|31543.1|31523.1|31544|31524|31539.4|31519.4|32
1645195410000|2022-02-18 14:43:30|31542.8|31522.8|31537.6|31517.6|31542.9|31522.9|31534.5|31514.5|30
1645195420000|2022-02-18 14:43:40|31537.7|31517.7|31535.6|31515.6|31538.1|31518.1|31534.9|31514.9|34
1645195430000|2022-02-18 14:43:50|31537|31517|31541.7|31521.7|31542.1|31522.1|31536.6|31516.6|24
1645195440000|2022-02-18 14:44:00|31539.4|31519.4|31542.3|31522.3|31542.5|31522.5|31539.4|31519.4|28
1645195450000|2022-02-18 14:44:10|31542.5|31522.5|31544.1|31524.1|31544.1|31524.1|31541.5|31521.5|27
1645195460000|2022-02-18 14:44:20|31544.4|31524.4|31542.4|31522.4|31544.5|31524.5|31542.3|31522.3|22
1645195470000|2022-02-18 14:44:30|31542.1|31522.1|31541.9|31521.9|31543.7|31523.7|31541.9|31521.9|22
1645195480000|2022-02-18 14:44:40|31541.6|31521.6|31540|31520|31541.6|31521.6|31539.8|31519.8|13
1645195490000|2022-02-18 14:44:50|31540.1|31520.1|31539|31519|31540.7|31520.7|31538.5|31518.5|25
1645195500000|2022-02-18 14:45:00|31538.9|31518.9|31538|31518|31539.4|31519.4|31536.8|31516.8|23
1645195510000|2022-02-18 14:45:10|31537.5|31517.5|31537.4|31517.4|31540.7|31520.7|31535.8|31515.8|34
1645195520000|2022-02-18 14:45:20|31538.7|31518.7|31537.4|31517.4|31538.7|31518.7|31537.4|31517.4|23
1645195530000|2022-02-18 14:45:30|31537.3|31517.3|31539|31519|31539.5|31519.5|31536.6|31516.6|21
1645195540000|2022-02-18 14:45:40|31539.5|31519.5|31539.3|31519.3|31540.8|31520.8|31536.8|31516.8|25
1645195550000|2022-02-18 14:45:50|31539.7|31519.7|31539.3|31519.3|31540.4|31520.4|31538.7|31518.7|24
1645195560000|2022-02-18 14:46:00|31537.5|31517.5|31537.2|31517.2|31538.7|31518.7|31536.6|31516.6|27
1645195570000|2022-02-18 14:46:10|31537.4|31517.4|31536.4|31516.4|31537.8|31517.8|31536.2|31516.2|22
1645195580000|2022-02-18 14:46:20|31536.7|31516.7|31531.9|31511.9|31536.7|31516.7|31531.9|31511.9|23
1645195590000|2022-02-18 14:46:30|31534.2|31514.2|31535|31515|31535|31515|31533.3|31513.3|19
1645195600000|2022-02-18 14:46:40|31535.9|31515.9|31535.6|31515.6|31543.5|31523.5|31534|31514|38
1645195610000|2022-02-18 14:46:50|31533.7|31513.7|31535.1|31515.1|31536.1|31516.1|31533.7|31513.7|29
1645195620000|2022-02-18 14:47:00|31534.6|31514.6|31531.4|31511.4|31534.6|31514.6|31529.9|31509.9|32
1645195630000|2022-02-18 14:47:10|31531.1|31511.1|31533.7|31513.7|31534.2|31514.2|31530.7|31510.7|30
1645195640000|2022-02-18 14:47:20|31533.3|31513.3|31525.9|31505.9|31533.4|31513.4|31525|31505|32
1645195650000|2022-02-18 14:47:30|31525.2|31505.2|31527.9|31507.9|31527.9|31507.9|31524.4|31504.4|21
1645195660000|2022-02-18 14:47:40|31528.9|31508.9|31529.6|31509.6|31532.3|31512.3|31528.8|31508.8|28
1645195670000|2022-02-18 14:47:50|31529.7|31509.7|31530.9|31510.9|31530.9|31510.9|31529.7|31509.7|24
1645195680000|2022-02-18 14:48:00|31531.1|31511.1|31532.2|31512.2|31532.3|31512.3|31530.6|31510.6|20
1645195690000|2022-02-18 14:48:10|31532.1|31512.1|31532.6|31512.6|31533.3|31513.3|31531.8|31511.8|26
1645195700000|2022-02-18 14:48:20|31532.7|31512.7|31531.7|31511.7|31532.9|31512.9|31531.3|31511.3|28
1645195710000|2022-02-18 14:48:30|31532.2|31512.2|31534.2|31514.2|31534.3|31514.3|31532.1|31512.1|21
1645195720000|2022-02-18 14:48:40|31534.3|31514.3|31530|31510|31534.5|31514.5|31529.4|31509.4|29
1645195730000|2022-02-18 14:48:50|31529.6|31509.6|31528.9|31508.9|31530.9|31510.9|31528.6|31508.6|31
1645195740000|2022-02-18 14:49:00|31530.5|31510.5|31526.1|31506.1|31530.5|31510.5|31525.8|31505.8|25
1645195750000|2022-02-18 14:49:10|31526|31506|31530|31510|31531.6|31511.6|31525.5|31505.5|27
1645195760000|2022-02-18 14:49:20|31529.8|31509.8|31529.9|31509.9|31531.3|31511.3|31528.9|31508.9|30
1645195770000|2022-02-18 14:49:30|31529|31509|31527|31507|31530.9|31510.9|31525.1|31505.1|38
1645195780000|2022-02-18 14:49:40|31527.5|31507.5|31523|31503|31529.3|31509.3|31522.8|31502.8|34
1645195790000|2022-02-18 14:49:50|31520.6|31500.6|31523.7|31503.7|31523.7|31503.7|31520.6|31500.6|25
1645195800000|2022-02-18 14:50:00|31523.1|31503.1|31518.9|31498.9|31523.2|31503.2|31517.8|31497.8|31
1645195810000|2022-02-18 14:50:10|31519|31499|31517.7|31497.7|31519.2|31499.2|31517.7|31497.7|29
1645195820000|2022-02-18 14:50:20|31517.5|31497.5|31517.3|31497.3|31518.6|31498.6|31516|31496|26
1645195830000|2022-02-18 14:50:30|31517.1|31497.1|31507.2|31487.2|31518.8|31498.8|31504.6|31484.6|28
1645195840000|2022-02-18 14:50:40|31507.8|31487.8|31511.8|31491.8|31511.8|31491.8|31506|31486|28
1645195850000|2022-02-18 14:50:50|31509.9|31489.9|31509.5|31489.5|31512.5|31492.5|31509.5|31489.5|19
1645195860000|2022-02-18 14:51:00|31508.7|31488.7|31506.9|31486.9|31510.3|31490.3|31506.8|31486.8|28
1645195870000|2022-02-18 14:51:10|31507.5|31487.5|31514.2|31494.2|31514.2|31494.2|31507.5|31487.5|26
1645195880000|2022-02-18 14:51:20|31514.4|31494.4|31515.5|31495.5|31517.8|31497.8|31512.1|31492.1|25
1645195890000|2022-02-18 14:51:30|31515.6|31495.6|31516.5|31496.5|31520|31500|31514.6|31494.6|28
1645195900000|2022-02-18 14:51:40|31515.8|31495.8|31518.7|31498.7|31520.9|31500.9|31515.7|31495.7|24
1645195910000|2022-02-18 14:51:50|31519.3|31499.3|31520.3|31500.3|31520.4|31500.4|31519|31499|24
1645195920000|2022-02-18 14:52:00|31520.4|31500.4|31519.5|31499.5|31520.6|31500.6|31518.5|31498.5|21
1645195930000|2022-02-18 14:52:10|31519.4|31499.4|31519.3|31499.3|31520.5|31500.5|31517.7|31497.7|23
1645195940000|2022-02-18 14:52:20|31519.4|31499.4|31518.5|31498.5|31520.4|31500.4|31518.4|31498.4|21
1645195950000|2022-02-18 14:52:30|31519|31499|31521.3|31501.3|31521.5|31501.5|31518.7|31498.7|27
1645195960000|2022-02-18 14:52:40|31521|31501|31519.6|31499.6|31521|31501|31516.1|31496.1|27
1645195970000|2022-02-18 14:52:50|31520.1|31500.1|31519.6|31499.6|31521.1|31501.1|31518.6|31498.6|31
1645195980000|2022-02-18 14:53:00|31519.8|31499.8|31520.8|31500.8|31521.4|31501.4|31516.7|31496.7|28
1645195990000|2022-02-18 14:53:10|31519.4|31499.4|31518.7|31498.7|31521.9|31501.9|31518.7|31498.7|26
1645196000000|2022-02-18 14:53:20|31518.6|31498.6|31520.6|31500.6|31523.2|31503.2|31518.6|31498.6|23
1645196010000|2022-02-18 14:53:30|31520.9|31500.9|31517.1|31497.1|31521.5|31501.5|31516.6|31496.6|29
1645196020000|2022-02-18 14:53:40|31517.2|31497.2|31518.7|31498.7|31519.8|31499.8|31517.2|31497.2|21
1645196030000|2022-02-18 14:53:50|31518.8|31498.8|31524.4|31504.4|31526.1|31506.1|31518.8|31498.8|27
1645196040000|2022-02-18 14:54:00|31525|31505|31526.5|31506.5|31528.7|31508.7|31524.2|31504.2|37
1645196050000|2022-02-18 14:54:10|31527|31507|31524.4|31504.4|31527.6|31507.6|31523.4|31503.4|35
1645196060000|2022-02-18 14:54:20|31526.2|31506.2|31526.5|31506.5|31526.8|31506.8|31524.9|31504.9|31
1645196070000|2022-02-18 14:54:30|31526.4|31506.4|31526.9|31506.9|31527.1|31507.1|31524.4|31504.4|28
1645196080000|2022-02-18 14:54:40|31526.4|31506.4|31527|31507|31527.9|31507.9|31526.4|31506.4|22
1645196090000|2022-02-18 14:54:50|31528.7|31508.7|31530.5|31510.5|31531.3|31511.3|31528|31508|34
1645196100000|2022-02-18 14:55:00|31528.4|31508.4|31528.3|31508.3|31529.2|31509.2|31527|31507|29
1645196110000|2022-02-18 14:55:10|31527.3|31507.3|31527.4|31507.4|31529.5|31509.5|31526.4|31506.4|28
1645196120000|2022-02-18 14:55:20|31528.2|31508.2|31526.8|31506.8|31528.2|31508.2|31524.5|31504.5|31
1645196130000|2022-02-18 14:55:30|31527.5|31507.5|31524.1|31504.1|31530.2|31510.2|31523.3|31503.3|34
1645196140000|2022-02-18 14:55:40|31524.2|31504.2|31521.6|31501.6|31524.2|31504.2|31518.9|31498.9|33
1645196150000|2022-02-18 14:55:50|31521.8|31501.8|31521.7|31501.7|31523.7|31503.7|31520.8|31500.8|28
1645196160000|2022-02-18 14:56:00|31521.9|31501.9|31520.6|31500.6|31522.6|31502.6|31519.2|31499.2|20
1645196170000|2022-02-18 14:56:10|31521.2|31501.2|31523.2|31503.2|31524.5|31504.5|31519.7|31499.7|27
1645196180000|2022-02-18 14:56:20|31522.1|31502.1|31518.3|31498.3|31522.6|31502.6|31517.4|31497.4|31
1645196190000|2022-02-18 14:56:30|31518.4|31498.4|31521.1|31501.1|31522.1|31502.1|31518.4|31498.4|36
1645196200000|2022-02-18 14:56:40|31521.2|31501.2|31521.9|31501.9|31522.9|31502.9|31521.1|31501.1|27
1645196210000|2022-02-18 14:56:50|31521.8|31501.8|31521.4|31501.4|31523.8|31503.8|31521.4|31501.4|28
1645196220000|2022-02-18 14:57:00|31521.1|31501.1|31521.2|31501.2|31521.5|31501.5|31507.7|31487.7|34
1645196230000|2022-02-18 14:57:10|31520.7|31500.7|31521.2|31501.2|31522.8|31502.8|31519.2|31499.2|31
1645196240000|2022-02-18 14:57:20|31520.9|31500.9|31524.4|31504.4|31525.2|31505.2|31520.9|31500.9|27
1645196250000|2022-02-18 14:57:30|31523.9|31503.9|31522.4|31502.4|31525.4|31505.4|31522.4|31502.4|23
1645196260000|2022-02-18 14:57:40|31522.2|31502.2|31524|31504|31524|31504|31522.2|31502.2|16
1645196270000|2022-02-18 14:57:50|31524.1|31504.1|31519.8|31499.8|31525.6|31505.6|31519.8|31499.8|21
1645196280000|2022-02-18 14:58:00|31520|31500|31519|31499|31521.3|31501.3|31517.7|31497.7|30
1645196290000|2022-02-18 14:58:10|31519.1|31499.1|31518.2|31498.2|31519.5|31499.5|31517.7|31497.7|25
1645196300000|2022-02-18 14:58:20|31518.3|31498.3|31513.1|31493.1|31518.3|31498.3|31512.5|31492.5|32
1645196310000|2022-02-18 14:58:30|31513|31493|31514|31494|31516.2|31496.2|31512.6|31492.6|35
1645196320000|2022-02-18 14:58:40|31513.9|31493.9|31512.7|31492.7|31515.2|31495.2|31508.9|31488.9|28
1645196330000|2022-02-18 14:58:50|31512.6|31492.6|31513.1|31493.1|31516.7|31496.7|31512.5|31492.5|29
1645196340000|2022-02-18 14:59:00|31512.4|31492.4|31523.1|31503.1|31525.1|31505.1|31512|31492|33
1645196350000|2022-02-18 14:59:10|31523.3|31503.3|31521|31501|31523.3|31503.3|31518.7|31498.7|30
1645196360000|2022-02-18 14:59:20|31520.4|31500.4|31520.6|31500.6|31521.3|31501.3|31518.6|31498.6|23
1645196370000|2022-02-18 14:59:30|31520.9|31500.9|31519.4|31499.4|31521.7|31501.7|31519.4|31499.4|22
1645196380000|2022-02-18 14:59:40|31519|31499|31520.5|31500.5|31520.5|31500.5|31518.2|31498.2|21
1645196390000|2022-02-18 14:59:50|31520.3|31500.3|31518.2|31498.2|31520.6|31500.6|31517.4|31497.4|27
1645196400000|2022-02-18 15:00:00|31518.1|31498.1|31518.5|31498.5|31519.8|31499.8|31518.1|31498.1|19
1645196410000|2022-02-18 15:00:10|31518.7|31498.7|31520.8|31500.8|31521.8|31501.8|31518.2|31498.2|30
1645196420000|2022-02-18 15:00:20|31520.7|31500.7|31522.9|31502.9|31522.9|31502.9|31520.4|31500.4|20
1645196430000|2022-02-18 15:00:30|31524.1|31504.1|31513|31493|31524.1|31504.1|31512.3|31492.3|36
1645196440000|2022-02-18 15:00:40|31512.5|31492.5|31511.9|31491.9|31516.6|31496.6|31511.3|31491.3|35
1645196450000|2022-02-18 15:00:50|31511.4|31491.4|31520.3|31500.3|31522.4|31502.4|31511.4|31491.4|31
1645196460000|2022-02-18 15:01:00|31519.2|31499.2|31521.3|31501.3|31522.8|31502.8|31519.2|31499.2|28
1645196470000|2022-02-18 15:01:10|31521.5|31501.5|31521|31501|31521.7|31501.7|31519.5|31499.5|25
1645196480000|2022-02-18 15:01:20|31521.1|31501.1|31520.4|31500.4|31523.8|31503.8|31519.9|31499.9|29
1645196490000|2022-02-18 15:01:30|31520.5|31500.5|31522.4|31502.4|31522.4|31502.4|31520.1|31500.1|29
1645196500000|2022-02-18 15:01:40|31522.3|31502.3|31521.9|31501.9|31524.3|31504.3|31519.5|31499.5|28
1645196510000|2022-02-18 15:01:50|31521.2|31501.2|31520|31500|31521.2|31501.2|31519.4|31499.4|20
1645196520000|2022-02-18 15:02:00|31520.4|31500.4|31523.5|31503.5|31523.5|31503.5|31518.9|31498.9|23
1645196530000|2022-02-18 15:02:10|31523.7|31503.7|31523.3|31503.3|31523.8|31503.8|31522.5|31502.5|26
1645196540000|2022-02-18 15:02:20|31523.7|31503.7|31523.6|31503.6|31524.3|31504.3|31522.4|31502.4|23
1645196550000|2022-02-18 15:02:30|31524|31504|31518.5|31498.5|31525.2|31505.2|31517.7|31497.7|20
1645196560000|2022-02-18 15:02:40|31519.2|31499.2|31515.4|31495.4|31519.2|31499.2|31515.4|31495.4|31
1645196570000|2022-02-18 15:02:50|31515.7|31495.7|31511.8|31491.8|31515.9|31495.9|31511.8|31491.8|21
1645196580000|2022-02-18 15:03:00|31514.1|31494.1|31509.9|31489.9|31514.1|31494.1|31509.4|31489.4|33
1645196590000|2022-02-18 15:03:10|31510.6|31490.6|31510.2|31490.2|31510.7|31490.7|31509.2|31489.2|19
1645196600000|2022-02-18 15:03:20|31509.7|31489.7|31518.6|31498.6|31524.1|31504.1|31509.6|31489.6|29
1645196610000|2022-02-18 15:03:30|31521|31501|31520.7|31500.7|31522.2|31502.2|31520.5|31500.5|31
1645196620000|2022-02-18 15:03:40|31520.8|31500.8|31521.4|31501.4|31521.6|31501.6|31520.4|31500.4|26
1645196630000|2022-02-18 15:03:50|31521.5|31501.5|31521.6|31501.6|31522|31502|31518.1|31498.1|18
1645196640000|2022-02-18 15:04:00|31517|31497|31516.8|31496.8|31519.6|31499.6|31515.7|31495.7|30
1645196650000|2022-02-18 15:04:10|31516.9|31496.9|31516.5|31496.5|31517.6|31497.6|31515.6|31495.6|21
1645196660000|2022-02-18 15:04:20|31516.1|31496.1|31516.2|31496.2|31517.2|31497.2|31515.5|31495.5|18
1645196670000|2022-02-18 15:04:30|31516.3|31496.3|31516.3|31496.3|31516.9|31496.9|31513.9|31493.9|25
1645196680000|2022-02-18 15:04:40|31516.5|31496.5|31515|31495|31516.5|31496.5|31514.8|31494.8|18
1645196690000|2022-02-18 15:04:50|31514.9|31494.9|31513.1|31493.1|31514.9|31494.9|31512|31492|23
1645196700000|2022-02-18 15:05:00|31513.2|31493.2|31511.9|31491.9|31513.5|31493.5|31510.5|31490.5|22
1645196710000|2022-02-18 15:05:10|31511.2|31491.2|31508.9|31488.9|31511.8|31491.8|31508.9|31488.9|30
1645196720000|2022-02-18 15:05:20|31509|31489|31511.5|31491.5|31511.9|31491.9|31508.5|31488.5|28
1645196730000|2022-02-18 15:05:30|31511.4|31491.4|31509.6|31489.6|31511.8|31491.8|31508.2|31488.2|24
1645196740000|2022-02-18 15:05:40|31509.1|31489.1|31507.2|31487.2|31510.3|31490.3|31507.2|31487.2|26
1645196750000|2022-02-18 15:05:50|31510.4|31490.4|31503.5|31483.5|31510.4|31490.4|31503.5|31483.5|25
1645196760000|2022-02-18 15:06:00|31504.4|31484.4|31505.5|31485.5|31507.1|31487.1|31503.4|31483.4|34
1645196770000|2022-02-18 15:06:10|31505.4|31485.4|31506.5|31486.5|31506.5|31486.5|31501.7|31481.7|29
1645196780000|2022-02-18 15:06:20|31504.5|31484.5|31508|31488|31508.2|31488.2|31504.5|31484.5|29
1645196790000|2022-02-18 15:06:30|31508.6|31488.6|31507.4|31487.4|31508.6|31488.6|31504.2|31484.2|25
1645196800000|2022-02-18 15:06:40|31506.4|31486.4|31503.4|31483.4|31507.9|31487.9|31503.4|31483.4|29
1645196810000|2022-02-18 15:06:50|31505.6|31485.6|31506.2|31486.2|31507.5|31487.5|31503.1|31483.1|29
1645196820000|2022-02-18 15:07:00|31506.6|31486.6|31507|31487|31507.8|31487.8|31505.8|31485.8|26
1645196830000|2022-02-18 15:07:10|31507.2|31487.2|31506.4|31486.4|31508.7|31488.7|31506.4|31486.4|31
1645196840000|2022-02-18 15:07:20|31506.7|31486.7|31507|31487|31508.8|31488.8|31505.2|31485.2|28
1645196850000|2022-02-18 15:07:30|31507.5|31487.5|31507.3|31487.3|31508.3|31488.3|31506.3|31486.3|24
1645196860000|2022-02-18 15:07:40|31506.6|31486.6|31506.9|31486.9|31507.1|31487.1|31503|31483|28
1645196870000|2022-02-18 15:07:50|31506.6|31486.6|31505.7|31485.7|31507.6|31487.6|31502.9|31482.9|33
1645196880000|2022-02-18 15:08:00|31506.2|31486.2|31504.6|31484.6|31506.2|31486.2|31503.3|31483.3|28
1645196890000|2022-02-18 15:08:10|31504.7|31484.7|31499.8|31479.8|31506.1|31486.1|31499.8|31479.8|21
1645196900000|2022-02-18 15:08:20|31498.1|31478.1|31500.1|31480.1|31501|31481|31498|31478|31
1645196910000|2022-02-18 15:08:30|31500|31480|31498.9|31478.9|31500|31480|31498.1|31478.1|20
1645196920000|2022-02-18 15:08:40|31499|31479|31499|31479|31500.7|31480.7|31498.7|31478.7|23
1645196930000|2022-02-18 15:08:50|31498.7|31478.7|31499.2|31479.2|31501.2|31481.2|31498.7|31478.7|26
1645196940000|2022-02-18 15:09:00|31498.4|31478.4|31498|31478|31499.2|31479.2|31495|31475|30
1645196950000|2022-02-18 15:09:10|31497.6|31477.6|31496.5|31476.5|31498.4|31478.4|31496.2|31476.2|23
1645196960000|2022-02-18 15:09:20|31497.4|31477.4|31497.8|31477.8|31497.9|31477.9|31495.6|31475.6|21
1645196970000|2022-02-18 15:09:30|31498.1|31478.1|31494.2|31474.2|31498.3|31478.3|31491.4|31471.4|25
1645196980000|2022-02-18 15:09:40|31494.5|31474.5|31494.5|31474.5|31494.6|31474.6|31491.8|31471.8|21
1645196990000|2022-02-18 15:09:50|31494.2|31474.2|31489.1|31469.1|31495|31475|31489|31469|23
1645197000000|2022-02-18 15:10:00|31488.6|31468.6|31488.3|31468.3|31490.3|31470.3|31486.7|31466.7|28
1645197010000|2022-02-18 15:10:10|31489|31469|31483.2|31463.2|31489.2|31469.2|31483.1|31463.1|22
1645197020000|2022-02-18 15:10:20|31483.9|31463.9|31481.9|31461.9|31485.2|31465.2|31481.9|31461.9|29
1645197030000|2022-02-18 15:10:30|31480.9|31460.9|31479.6|31459.6|31482|31462|31477.6|31457.6|31
1645197040000|2022-02-18 15:10:40|31480.3|31460.3|31480.6|31460.6|31480.9|31460.9|31479.2|31459.2|25
1645197050000|2022-02-18 15:10:50|31481.1|31461.1|31480.5|31460.5|31481.1|31461.1|31478.8|31458.8|27
1645197060000|2022-02-18 15:11:00|31480.6|31460.6|31481.2|31461.2|31483.3|31463.3|31480.5|31460.5|27
1645197070000|2022-02-18 15:11:10|31482|31462|31476|31456|31482|31462|31475.3|31455.3|20
1645197080000|2022-02-18 15:11:20|31476.4|31456.4|31477.4|31457.4|31477.9|31457.9|31475.5|31455.5|34
1645197090000|2022-02-18 15:11:30|31476.9|31456.9|31475.9|31455.9|31477.9|31457.9|31475.4|31455.4|19
1645197100000|2022-02-18 15:11:40|31475.2|31455.2|31475.3|31455.3|31476.7|31456.7|31474.6|31454.6|19
1645197110000|2022-02-18 15:11:50|31475.5|31455.5|31475.4|31455.4|31476.8|31456.8|31472.5|31452.5|30
1645197120000|2022-02-18 15:12:00|31474.8|31454.8|31473.9|31453.9|31476.1|31456.1|31473.9|31453.9|25
1645197130000|2022-02-18 15:12:10|31474.8|31454.8|31475.3|31455.3|31475.7|31455.7|31473.8|31453.8|21
1645197140000|2022-02-18 15:12:20|31475.7|31455.7|31475.6|31455.6|31476.5|31456.5|31475.3|31455.3|17
1645197150000|2022-02-18 15:12:30|31475.4|31455.4|31475.3|31455.3|31475.6|31455.6|31475.3|31455.3|14
1645197160000|2022-02-18 15:12:40|31475.2|31455.2|31478.8|31458.8|31480.1|31460.1|31475.1|31455.1|30
1645197170000|2022-02-18 15:12:50|31478.6|31458.6|31481|31461|31488.8|31468.8|31477.6|31457.6|34
1645197180000|2022-02-18 15:13:00|31481.9|31461.9|31479.2|31459.2|31481.9|31461.9|31477.1|31457.1|36
1645197190000|2022-02-18 15:13:10|31479.1|31459.1|31482.3|31462.3|31485.1|31465.1|31479.1|31459.1|32
1645197200000|2022-02-18 15:13:20|31482|31462|31479.8|31459.8|31484.8|31464.8|31478.6|31458.6|31
1645197210000|2022-02-18 15:13:30|31479.7|31459.7|31481.1|31461.1|31486.5|31466.5|31478.3|31458.3|26
1645197220000|2022-02-18 15:13:40|31480.3|31460.3|31480.4|31460.4|31481|31461|31480|31460|20
1645197230000|2022-02-18 15:13:50|31480.5|31460.5|31472.9|31452.9|31481.6|31461.6|31471.1|31451.1|30
1645197240000|2022-02-18 15:14:00|31472.3|31452.3|31473.4|31453.4|31474|31454|31472.3|31452.3|23
1645197250000|2022-02-18 15:14:10|31473.3|31453.3|31474.2|31454.2|31474.9|31454.9|31471.5|31451.5|28
1645197260000|2022-02-18 15:14:20|31476.5|31456.5|31474.2|31454.2|31476.5|31456.5|31473.6|31453.6|26
1645197270000|2022-02-18 15:14:30|31474.1|31454.1|31475.2|31455.2|31475.8|31455.8|31474.1|31454.1|22
1645197280000|2022-02-18 15:14:40|31475.3|31455.3|31475.7|31455.7|31477.3|31457.3|31475.3|31455.3|19
1645197290000|2022-02-18 15:14:50|31475.6|31455.6|31475.9|31455.9|31477.3|31457.3|31474.4|31454.4|25
1645197300000|2022-02-18 15:15:00|31473.8|31453.8|31475|31455|31477|31457|31473.1|31453.1|30
1645197310000|2022-02-18 15:15:10|31475.8|31455.8|31475.4|31455.4|31476.3|31456.3|31473.4|31453.4|32
1645197320000|2022-02-18 15:15:20|31473.8|31453.8|31475.8|31455.8|31476.8|31456.8|31473.8|31453.8|29
1645197330000|2022-02-18 15:15:30|31475.5|31455.5|31474.6|31454.6|31476.1|31456.1|31473.7|31453.7|30
1645197340000|2022-02-18 15:15:40|31474.7|31454.7|31474.9|31454.9|31476.1|31456.1|31474.1|31454.1|27
1645197350000|2022-02-18 15:15:50|31474.8|31454.8|31474.4|31454.4|31475.1|31455.1|31474|31454|30
1645197360000|2022-02-18 15:16:00|31475|31455|31475.3|31455.3|31476.8|31456.8|31474.5|31454.5|21
1645197370000|2022-02-18 15:16:10|31476.6|31456.6|31474.6|31454.6|31476.6|31456.6|31473.6|31453.6|28
1645197380000|2022-02-18 15:16:20|31474.4|31454.4|31471.6|31451.6|31474.4|31454.4|31471.6|31451.6|23
1645197390000|2022-02-18 15:16:30|31471.8|31451.8|31477.1|31457.1|31477.4|31457.4|31471.6|31451.6|24
1645197400000|2022-02-18 15:16:40|31476.9|31456.9|31476.7|31456.7|31478.2|31458.2|31476.1|31456.1|21
1645197410000|2022-02-18 15:16:50|31476.6|31456.6|31476.9|31456.9|31478.3|31458.3|31476.4|31456.4|20
1645197420000|2022-02-18 15:17:00|31477|31457|31477.3|31457.3|31477.4|31457.4|31476.2|31456.2|21
1645197430000|2022-02-18 15:17:10|31477.2|31457.2|31476.7|31456.7|31478|31458|31476.4|31456.4|24
1645197440000|2022-02-18 15:17:20|31477.1|31457.1|31476.9|31456.9|31477.6|31457.6|31476.6|31456.6|18
1645197450000|2022-02-18 15:17:30|31477|31457|31477.3|31457.3|31478.9|31458.9|31477|31457|15
1645197460000|2022-02-18 15:17:40|31478.2|31458.2|31478|31458|31480.7|31460.7|31476.8|31456.8|26
1645197470000|2022-02-18 15:17:50|31477.9|31457.9|31478.9|31458.9|31478.9|31458.9|31477.4|31457.4|21
1645197480000|2022-02-18 15:18:00|31478.5|31458.5|31478.3|31458.3|31478.7|31458.7|31477.7|31457.7|19
1645197490000|2022-02-18 15:18:10|31478.5|31458.5|31478.5|31458.5|31480.2|31460.2|31477.9|31457.9|27
1645197500000|2022-02-18 15:18:20|31478.6|31458.6|31480.8|31460.8|31481.7|31461.7|31478.5|31458.5|27
1645197510000|2022-02-18 15:18:30|31480.7|31460.7|31480.6|31460.6|31483.5|31463.5|31480.3|31460.3|27
1645197520000|2022-02-18 15:18:40|31480.8|31460.8|31480.2|31460.2|31482.2|31462.2|31479.6|31459.6|26
1645197530000|2022-02-18 15:18:50|31480.6|31460.6|31480|31460|31480.8|31460.8|31480|31460|20
1645197540000|2022-02-18 15:19:00|31480.9|31460.9|31480.1|31460.1|31481.1|31461.1|31480|31460|19
1645197550000|2022-02-18 15:19:10|31479.8|31459.8|31472.5|31452.5|31479.8|31459.8|31471.1|31451.1|32
1645197560000|2022-02-18 15:19:20|31472.4|31452.4|31471.3|31451.3|31473.8|31453.8|31470|31450|29
1645197570000|2022-02-18 15:19:30|31471.2|31451.2|31469.8|31449.8|31475|31455|31469.8|31449.8|33
1645197580000|2022-02-18 15:19:40|31469.7|31449.7|31473.3|31453.3|31474.4|31454.4|31469.7|31449.7|28
1645197590000|2022-02-18 15:19:50|31473.4|31453.4|31474|31454|31474.8|31454.8|31470.9|31450.9|33
1645197600000|2022-02-18 15:20:00|31474.1|31454.1|31473.4|31453.4|31474.1|31454.1|31472.6|31452.6|28
1645197610000|2022-02-18 15:20:10|31472.8|31452.8|31473.4|31453.4|31474.3|31454.3|31470.9|31450.9|32
1645197620000|2022-02-18 15:20:20|31473|31453|31469.2|31449.2|31475.1|31455.1|31469.2|31449.2|27
1645197630000|2022-02-18 15:20:30|31471.1|31451.1|31472|31452|31474.1|31454.1|31470.1|31450.1|28
1645197640000|2022-02-18 15:20:40|31471.9|31451.9|31472.8|31452.8|31473.3|31453.3|31470.5|31450.5|25
1645197650000|2022-02-18 15:20:50|31472.6|31452.6|31472.4|31452.4|31472.6|31452.6|31470.7|31450.7|22
1645197660000|2022-02-18 15:21:00|31472.3|31452.3|31470.4|31450.4|31473|31453|31468|31448|25
1645197670000|2022-02-18 15:21:10|31470|31450|31470.2|31450.2|31471.7|31451.7|31468.4|31448.4|33
1645197680000|2022-02-18 15:21:20|31470.6|31450.6|31473.1|31453.1|31473.8|31453.8|31468.9|31448.9|30
1645197690000|2022-02-18 15:21:30|31473.2|31453.2|31472.5|31452.5|31474.3|31454.3|31472|31452|26
1645197700000|2022-02-18 15:21:40|31472.6|31452.6|31474.1|31454.1|31474.5|31454.5|31472.2|31452.2|28
1645197710000|2022-02-18 15:21:50|31474|31454|31474.9|31454.9|31475.4|31455.4|31473.5|31453.5|29
1645197720000|2022-02-18 15:22:00|31475.1|31455.1|31475.7|31455.7|31476.2|31456.2|31474.6|31454.6|25
1645197730000|2022-02-18 15:22:10|31475.1|31455.1|31473.4|31453.4|31475.7|31455.7|31472.9|31452.9|26
1645197740000|2022-02-18 15:22:20|31474.3|31454.3|31475.7|31455.7|31475.9|31455.9|31472.6|31452.6|28
1645197750000|2022-02-18 15:22:30|31475.8|31455.8|31474.8|31454.8|31476.8|31456.8|31472.3|31452.3|25
1645197760000|2022-02-18 15:22:40|31474.9|31454.9|31474.3|31454.3|31476.4|31456.4|31473.9|31453.9|28
1645197770000|2022-02-18 15:22:50|31473.5|31453.5|31476.5|31456.5|31476.5|31456.5|31473.5|31453.5|31
1645197780000|2022-02-18 15:23:00|31475.8|31455.8|31475.4|31455.4|31476.5|31456.5|31473.5|31453.5|24
1645197790000|2022-02-18 15:23:10|31475.3|31455.3|31473.1|31453.1|31476.2|31456.2|31472.7|31452.7|31
1645197800000|2022-02-18 15:23:20|31471.1|31451.1|31472.2|31452.2|31475.4|31455.4|31471.1|31451.1|33
1645197810000|2022-02-18 15:23:30|31473.8|31453.8|31475.3|31455.3|31476.6|31456.6|31473.8|31453.8|26
1645197820000|2022-02-18 15:23:40|31475.2|31455.2|31474.4|31454.4|31476.5|31456.5|31474.4|31454.4|26
1645197830000|2022-02-18 15:23:50|31474|31454|31474.2|31454.2|31476.1|31456.1|31470.1|31450.1|34
1645197840000|2022-02-18 15:24:00|31473.9|31453.9|31474.2|31454.2|31475.6|31455.6|31470.8|31450.8|28
1645197850000|2022-02-18 15:24:10|31475.4|31455.4|31474.1|31454.1|31476.5|31456.5|31471.3|31451.3|28
1645197860000|2022-02-18 15:24:20|31474.9|31454.9|31474.2|31454.2|31476.8|31456.8|31473|31453|34
1645197870000|2022-02-18 15:24:30|31474|31454|31474|31454|31475.3|31455.3|31473.5|31453.5|28
1645197880000|2022-02-18 15:24:40|31473.7|31453.7|31473.8|31453.8|31474.5|31454.5|31472.1|31452.1|32
1645197890000|2022-02-18 15:24:50|31474|31454|31474|31454|31476.5|31456.5|31472.8|31452.8|31
1645197900000|2022-02-18 15:25:00|31474.3|31454.3|31474.5|31454.5|31475.1|31455.1|31472.7|31452.7|21
1645197910000|2022-02-18 15:25:10|31473.9|31453.9|31475.8|31455.8|31475.9|31455.9|31473.9|31453.9|29
1645197920000|2022-02-18 15:25:20|31476|31456|31474.7|31454.7|31477.7|31457.7|31472.5|31452.5|30
1645197930000|2022-02-18 15:25:30|31475.3|31455.3|31474.2|31454.2|31475.3|31455.3|31474.2|31454.2|22
1645197940000|2022-02-18 15:25:40|31474.3|31454.3|31475.6|31455.6|31476.1|31456.1|31474.3|31454.3|19
1645197950000|2022-02-18 15:25:50|31475.4|31455.4|31474.8|31454.8|31475.8|31455.8|31474.6|31454.6|11
1645197960000|2022-02-18 15:26:00|31475.6|31455.6|31474.8|31454.8|31476.8|31456.8|31472|31452|29
1645197970000|2022-02-18 15:26:10|31474.5|31454.5|31494.7|31474.7|31496|31476|31473.2|31453.2|27
1645197980000|2022-02-18 15:26:20|31495.5|31475.5|31493.9|31473.9|31498.2|31478.2|31493.3|31473.3|31
1645197990000|2022-02-18 15:26:30|31492.4|31472.4|31509.4|31489.4|31531.5|31490.3|31492.1|31469.1|31
1645198000000|2022-02-18 15:26:40|31507.6|31487.6|31507.4|31487.4|31508.7|31488.7|31506.4|31486.4|25
1645198010000|2022-02-18 15:26:50|31506.5|31486.5|31514.1|31494.1|31514.5|31494.5|31506.1|31486.1|27
1645198020000|2022-02-18 15:27:00|31514.7|31494.7|31511.3|31491.3|31514.7|31494.7|31510.1|31490.1|27
1645198030000|2022-02-18 15:27:10|31509|31489|31512.8|31492.8|31513.5|31493.5|31509|31489|25
1645198040000|2022-02-18 15:27:20|31512.2|31492.2|31513.8|31493.8|31514.2|31494.2|31512.2|31492.2|18
1645198050000|2022-02-18 15:27:30|31514.2|31494.2|31514.4|31494.4|31514.4|31494.4|31513.4|31493.4|14
1645198060000|2022-02-18 15:27:40|31514.3|31494.3|31519.8|31499.8|31520.4|31500.4|31513.5|31493.5|23
1645198070000|2022-02-18 15:27:50|31520.6|31500.6|31517.5|31497.5|31520.6|31500.6|31517.5|31497.5|19
1645198080000|2022-02-18 15:28:00|31517.6|31497.6|31517.9|31497.9|31519|31499|31515.6|31495.6|30
1645198090000|2022-02-18 15:28:10|31517.3|31497.3|31511.9|31491.9|31533.1|31497.3|31508.2|31476.1|20
1645198100000|2022-02-18 15:28:20|31511.8|31491.8|31512.7|31492.7|31513.2|31493.2|31511.7|31491.7|10
1645198110000|2022-02-18 15:28:30|31512.8|31492.8|31514.2|31494.2|31514.2|31494.2|31512.7|31492.7|20
1645198120000|2022-02-18 15:28:40|31513.8|31493.8|31513.3|31493.3|31514.7|31494.7|31512.8|31492.8|21
1645198130000|2022-02-18 15:28:50|31513.4|31493.4|31512.9|31492.9|31513.4|31493.4|31512.8|31492.8|17
1645198140000|2022-02-18 15:29:00|31513|31493|31512.5|31492.5|31513.7|31493.7|31511.4|31491.4|21
1645198150000|2022-02-18 15:29:10|31512.4|31492.4|31510.8|31490.8|31512.5|31492.5|31509.2|31489.2|31
1645198160000|2022-02-18 15:29:20|31510.5|31490.5|31510.5|31490.5|31510.7|31490.7|31510.2|31490.2|16
1645198170000|2022-02-18 15:29:30|31510.2|31490.2|31508.4|31488.4|31510.3|31490.3|31507|31487|15
1645198180000|2022-02-18 15:29:40|31508.5|31488.5|31509.1|31489.1|31509.9|31489.9|31508.2|31488.2|26
1645198190000|2022-02-18 15:29:50|31509.2|31489.2|31508.9|31488.9|31509.6|31489.6|31508.4|31488.4|19
1645198200000|2022-02-18 15:30:00|31507.4|31487.4|31511.2|31491.2|31512|31492|31507.1|31487.1|27
1645198210000|2022-02-18 15:30:10|31511|31491|31511.9|31491.9|31513.4|31493.4|31510.1|31490.1|30
1645198220000|2022-02-18 15:30:20|31511.6|31491.6|31513.6|31493.6|31514.2|31494.2|31509.9|31489.9|32
1645198230000|2022-02-18 15:30:30|31513.7|31493.7|31515.8|31495.8|31516.3|31496.3|31513|31493|26
1645198240000|2022-02-18 15:30:40|31516.2|31496.2|31512.9|31492.9|31516.7|31496.7|31510.1|31490.1|23
1645198250000|2022-02-18 15:30:50|31512.8|31492.8|31513|31493|31515.4|31495.4|31511.9|31491.9|30
1645198260000|2022-02-18 15:31:00|31512.7|31492.7|31514.9|31494.9|31515.2|31495.2|31512|31492|29
1645198270000|2022-02-18 15:31:10|31514.4|31494.4|31515.1|31495.1|31515.6|31495.6|31514|31494|22
1645198280000|2022-02-18 15:31:20|31515.2|31495.2|31515.6|31495.6|31516.1|31496.1|31513.3|31493.3|23
1645198290000|2022-02-18 15:31:30|31516.1|31496.1|31519.1|31499.1|31520.3|31500.3|31516.1|31496.1|27
1645198300000|2022-02-18 15:31:40|31518.9|31498.9|31519.1|31499.1|31519.9|31499.9|31518.1|31498.1|17
1645198310000|2022-02-18 15:31:50|31519|31499|31520|31500|31520|31500|31517.2|31497.2|17
1645198320000|2022-02-18 15:32:00|31519.8|31499.8|31521.4|31501.4|31521.4|31501.4|31519.4|31499.4|17
1645198330000|2022-02-18 15:32:10|31521.2|31501.2|31520.5|31500.5|31521.6|31501.6|31520|31500|26
1645198340000|2022-02-18 15:32:20|31520.1|31500.1|31518.6|31498.6|31520.3|31500.3|31517.1|31497.1|18
1645198350000|2022-02-18 15:32:30|31518.5|31498.5|31517.6|31497.6|31518.7|31498.7|31516.5|31496.5|17
1645198360000|2022-02-18 15:32:40|31517.9|31497.9|31516.3|31496.3|31517.9|31497.9|31516.3|31496.3|15
1645198370000|2022-02-18 15:32:50|31516.5|31496.5|31517.3|31497.3|31517.7|31497.7|31516.5|31496.5|18
1645198380000|2022-02-18 15:33:00|31517.1|31497.1|31517.2|31497.2|31517.3|31497.3|31515.9|31495.9|18
1645198390000|2022-02-18 15:33:10|31516.8|31496.8|31514.9|31494.9|31517.2|31497.2|31514.2|31494.2|28
1645198400000|2022-02-18 15:33:20|31514.7|31494.7|31513.7|31493.7|31514.9|31494.9|31513.4|31493.4|25
1645198410000|2022-02-18 15:33:30|31513.8|31493.8|31513.4|31493.4|31515.1|31495.1|31513.4|31493.4|20
1645198420000|2022-02-18 15:33:40|31513.2|31493.2|31514.9|31494.9|31516.1|31496.1|31513.1|31493.1|25
1645198430000|2022-02-18 15:33:50|31515|31495|31513.9|31493.9|31515.6|31495.6|31513.9|31493.9|20
1645198440000|2022-02-18 15:34:00|31513.6|31493.6|31514.9|31494.9|31515.1|31495.1|31513.6|31493.6|18
1645198450000|2022-02-18 15:34:10|31515.1|31495.1|31516.3|31496.3|31517.5|31497.5|31514.8|31494.8|20
1645198460000|2022-02-18 15:34:20|31516.7|31496.7|31516|31496|31517.6|31497.6|31516|31496|21
1645198470000|2022-02-18 15:34:30|31516.1|31496.1|31517|31497|31517|31497|31515.3|31495.3|17
1645198480000|2022-02-18 15:34:40|31516.7|31496.7|31516.1|31496.1|31517|31497|31516.1|31496.1|14
1645198490000|2022-02-18 15:34:50|31516.9|31496.9|31516.6|31496.6|31517.1|31497.1|31516.2|31496.2|21
1645198500000|2022-02-18 15:35:00|31517|31497|31517.3|31497.3|31517.4|31497.4|31515.6|31495.6|23
1645198510000|2022-02-18 15:35:10|31516.4|31496.4|31515.7|31495.7|31516.4|31496.4|31515.5|31495.5|18
1645198520000|2022-02-18 15:35:20|31516|31496|31515.3|31495.3|31516.2|31496.2|31513.4|31493.4|19
1645198530000|2022-02-18 15:35:30|31515.2|31495.2|31516.6|31496.6|31516.6|31496.6|31514.8|31494.8|13
1645198540000|2022-02-18 15:35:40|31513.5|31493.5|31513.4|31493.4|31514.6|31494.6|31512.1|31492.1|24
1645198550000|2022-02-18 15:35:50|31513.3|31493.3|31514.1|31494.1|31514.5|31494.5|31511.9|31491.9|17
1645198560000|2022-02-18 15:36:00|31513.4|31493.4|31514.1|31494.1|31514.2|31494.2|31512.2|31492.2|22
1645198570000|2022-02-18 15:36:10|31513.6|31493.6|31514.6|31494.6|31516.1|31496.1|31512.9|31492.9|20
1645198580000|2022-02-18 15:36:20|31516|31496|31516.3|31496.3|31516.4|31496.4|31514.5|31494.5|19
1645198590000|2022-02-18 15:36:30|31516.2|31496.2|31515.8|31495.8|31516.8|31496.8|31515.5|31495.5|15
1645198600000|2022-02-18 15:36:40|31516|31496|31518.3|31498.3|31519.3|31499.3|31514.6|31494.6|30
1645198610000|2022-02-18 15:36:50|31518.2|31498.2|31518.7|31498.7|31519.6|31499.6|31516.7|31496.7|21
1645198620000|2022-02-18 15:37:00|31518.5|31498.5|31514.8|31494.8|31519.3|31499.3|31513.6|31493.6|26
1645198630000|2022-02-18 15:37:10|31515.3|31495.3|31516.5|31496.5|31516.5|31496.5|31513.1|31493.1|31
1645198640000|2022-02-18 15:37:20|31515.7|31495.7|31517.2|31497.2|31517.5|31497.5|31514.4|31494.4|30
1645198650000|2022-02-18 15:37:30|31516.8|31496.8|31517.1|31497.1|31517.5|31497.5|31516.1|31496.1|19
1645198660000|2022-02-18 15:37:40|31517|31497|31518.5|31498.5|31518.9|31498.9|31517|31497|24
1645198670000|2022-02-18 15:37:50|31518.6|31498.6|31518.7|31498.7|31519.9|31499.9|31518.3|31498.3|27
1645198680000|2022-02-18 15:38:00|31518.5|31498.5|31518.4|31498.4|31518.5|31498.5|31518|31498|16
1645198690000|2022-02-18 15:38:10|31518.5|31498.5|31516.4|31496.4|31518.5|31498.5|31516|31496|16
1645198700000|2022-02-18 15:38:20|31516.1|31496.1|31518|31498|31518|31498|31516|31496|23
1645198710000|2022-02-18 15:38:30|31517.8|31497.8|31518.5|31498.5|31519.2|31499.2|31517.5|31497.5|23
1645198720000|2022-02-18 15:38:40|31517.6|31497.6|31518.8|31498.8|31519.4|31499.4|31517.2|31497.2|19
1645198730000|2022-02-18 15:38:50|31518.7|31498.7|31520|31500|31520.1|31500.1|31518.4|31498.4|20
1645198740000|2022-02-18 15:39:00|31519.7|31499.7|31521.2|31501.2|31522.3|31502.3|31519.3|31499.3|25
1645198750000|2022-02-18 15:39:10|31520.7|31500.7|31521.9|31501.9|31522.2|31502.2|31520.2|31500.2|22
1645198760000|2022-02-18 15:39:20|31522|31502|31523.3|31503.3|31523.3|31503.3|31521.6|31501.6|15
1645198770000|2022-02-18 15:39:30|31523.6|31503.6|31522.9|31502.9|31525.8|31505.8|31522.8|31502.8|27
1645198780000|2022-02-18 15:39:40|31523.7|31503.7|31523.3|31503.3|31523.7|31503.7|31522.5|31502.5|27
1645198790000|2022-02-18 15:39:50|31523.2|31503.2|31523.7|31503.7|31525.5|31505.5|31520.9|31500.9|25
1645198800000|2022-02-18 15:40:00|31523.8|31503.8|31525.2|31505.2|31525.9|31505.9|31522.6|31502.6|21
1645198810000|2022-02-18 15:40:10|31525|31505|31525.2|31505.2|31526.7|31506.7|31524.9|31504.9|26
1645198820000|2022-02-18 15:40:20|31525.7|31505.7|31525.2|31505.2|31525.8|31505.8|31523.2|31503.2|28
1645198830000|2022-02-18 15:40:30|31525.8|31505.8|31532.7|31512.7|31534.2|31514.2|31525.1|31505.1|30
1645198840000|2022-02-18 15:40:40|31532.4|31512.4|31538.4|31518.4|31540.3|31520.3|31532.4|31512.4|27
1645198850000|2022-02-18 15:40:50|31536.8|31516.8|31541|31521|31542.6|31522.6|31534.6|31514.6|29
1645198860000|2022-02-18 15:41:00|31542.8|31522.8|31541.9|31521.9|31544.5|31524.5|31540.4|31520.4|36
1645198870000|2022-02-18 15:41:10|31541.8|31521.8|31537.5|31517.5|31542.5|31522.5|31536.7|31516.7|35
1645198880000|2022-02-18 15:41:20|31538.1|31518.1|31538.2|31518.2|31539.2|31519.2|31537.3|31517.3|32
1645198890000|2022-02-18 15:41:30|31538.8|31518.8|31537.2|31517.2|31538.8|31518.8|31535.4|31515.4|25
1645198900000|2022-02-18 15:41:40|31536.7|31516.7|31537.6|31517.6|31541|31521|31536.5|31516.5|27
1645198910000|2022-02-18 15:41:50|31537.3|31517.3|31536.8|31516.8|31538.8|31518.8|31535.3|31515.3|26
1645198920000|2022-02-18 15:42:00|31536.7|31516.7|31536.5|31516.5|31537.3|31517.3|31535.7|31515.7|24
1645198930000|2022-02-18 15:42:10|31535.5|31515.5|31535.9|31515.9|31538.5|31518.5|31535.3|31515.3|31
1645198940000|2022-02-18 15:42:20|31536|31516|31533.2|31513.2|31537.9|31517.9|31533.2|31513.2|30
1645198950000|2022-02-18 15:42:30|31534.2|31514.2|31538.1|31518.1|31540.2|31520.2|31534.2|31514.2|33
1645198960000|2022-02-18 15:42:40|31537.6|31517.6|31537.2|31517.2|31538.8|31518.8|31535.2|31515.2|31
1645198970000|2022-02-18 15:42:50|31533.5|31513.5|31536.1|31516.1|31536.1|31516.1|31533.5|31513.5|31
1645198980000|2022-02-18 15:43:00|31535.5|31515.5|31537.6|31517.6|31537.9|31517.9|31535.5|31515.5|23
1645198990000|2022-02-18 15:43:10|31537.2|31517.2|31540.5|31520.5|31540.5|31520.5|31536.5|31516.5|24
1645199000000|2022-02-18 15:43:20|31538|31518|31540.6|31520.6|31541.8|31521.8|31538|31518|21
1645199010000|2022-02-18 15:43:30|31540.5|31520.5|31541.1|31521.1|31543.2|31523.2|31539.9|31519.9|27
1645199020000|2022-02-18 15:43:40|31542|31522|31543.5|31523.5|31546.2|31526.2|31540.9|31520.9|29
1645199030000|2022-02-18 15:43:50|31543.7|31523.7|31541.3|31521.3|31543.7|31523.7|31540.9|31520.9|25
1645199040000|2022-02-18 15:44:00|31541.4|31521.4|31543.6|31523.6|31544.3|31524.3|31541.4|31521.4|18
1645199050000|2022-02-18 15:44:10|31543.3|31523.3|31545.9|31525.9|31547|31527|31543.2|31523.2|20
1645199060000|2022-02-18 15:44:20|31544.2|31524.2|31545.1|31525.1|31546.2|31526.2|31544|31524|25
1645199070000|2022-02-18 15:44:30|31544.6|31524.6|31544.5|31524.5|31546|31526|31542.9|31522.9|23
1645199080000|2022-02-18 15:44:40|31545.8|31525.8|31548.5|31528.5|31550.5|31530.5|31542.4|31522.4|29
1645199090000|2022-02-18 15:44:50|31549.2|31529.2|31548|31528|31549.5|31529.5|31545.7|31525.7|30
1645199100000|2022-02-18 15:45:00|31548.1|31528.1|31549|31529|31549|31529|31547.2|31527.2|25
1645199110000|2022-02-18 15:45:10|31548.2|31528.2|31550.6|31530.6|31551.3|31531.3|31548.2|31528.2|18
1645199120000|2022-02-18 15:45:20|31550.4|31530.4|31549.5|31529.5|31551.1|31531.1|31548.6|31528.6|17
1645199130000|2022-02-18 15:45:30|31549.7|31529.7|31552.4|31532.4|31552.5|31532.5|31549.7|31529.7|26
1645199140000|2022-02-18 15:45:40|31552.3|31532.3|31552.4|31532.4|31553.2|31533.2|31551|31531|21
1645199150000|2022-02-18 15:45:50|31552.6|31532.6|31551.2|31531.2|31553|31533|31549|31529|28
1645199160000|2022-02-18 15:46:00|31550.8|31530.8|31550.4|31530.4|31553.3|31533.3|31550|31530|24
1645199170000|2022-02-18 15:46:10|31550.8|31530.8|31550.4|31530.4|31553.5|31533.5|31550.1|31530.1|26
1645199180000|2022-02-18 15:46:20|31551.3|31531.3|31550.5|31530.5|31551.7|31531.7|31548.7|31528.7|24
1645199190000|2022-02-18 15:46:30|31550.8|31530.8|31549.9|31529.9|31552.5|31532.5|31549.9|31529.9|19
1645199200000|2022-02-18 15:46:40|31550.1|31530.1|31550.2|31530.2|31551.7|31531.7|31549.4|31529.4|24
1645199210000|2022-02-18 15:46:50|31549.8|31529.8|31550.1|31530.1|31551.3|31531.3|31548.4|31528.4|22
1645199220000|2022-02-18 15:47:00|31549.9|31529.9|31549.8|31529.8|31550.3|31530.3|31546.5|31526.5|23
1645199230000|2022-02-18 15:47:10|31548.9|31528.9|31550.7|31530.7|31552.6|31532.6|31548.8|31528.8|24
1645199240000|2022-02-18 15:47:20|31550.8|31530.8|31552.9|31532.9|31553.2|31533.2|31550.8|31530.8|26
1645199250000|2022-02-18 15:47:30|31552.6|31532.6|31555.5|31535.5|31556.1|31536.1|31552.6|31532.6|29
1645199260000|2022-02-18 15:47:40|31555.4|31535.4|31554.9|31534.9|31555.9|31535.9|31553.6|31533.6|25
1645199270000|2022-02-18 15:47:50|31555.3|31535.3|31555.2|31535.2|31556|31536|31554.8|31534.8|17
1645199280000|2022-02-18 15:48:00|31553.7|31533.7|31553.1|31533.1|31556.5|31536.5|31551.9|31531.9|26
1645199290000|2022-02-18 15:48:10|31553.2|31533.2|31550.5|31530.5|31554.9|31534.9|31550.5|31530.5|20
1645199300000|2022-02-18 15:48:20|31549.1|31529.1|31556.5|31536.5|31557.4|31537.4|31549.1|31529.1|24
1645199310000|2022-02-18 15:48:30|31555.2|31535.2|31556|31536|31556.4|31536.4|31551|31531|29
1645199320000|2022-02-18 15:48:40|31555.6|31535.6|31556.3|31536.3|31556.3|31536.3|31554.3|31534.3|25
1645199330000|2022-02-18 15:48:50|31555.8|31535.8|31557.1|31537.1|31557.1|31537.1|31555.7|31535.7|25
1645199340000|2022-02-18 15:49:00|31556.1|31536.1|31559.7|31539.7|31560.8|31540.8|31556.1|31536.1|21
1645199350000|2022-02-18 15:49:10|31559.8|31539.8|31541.7|31521.7|31560.7|31540.7|31540.8|31520.8|39
1645199360000|2022-02-18 15:49:20|31542.8|31522.8|31534.1|31514.1|31549.4|31529.4|31531.3|31511.3|39
1645199370000|2022-02-18 15:49:30|31534.3|31514.3|31526.9|31506.9|31538.1|31518.1|31514.8|31494.8|39
1645199380000|2022-02-18 15:49:40|31530|31510|31549.1|31529.1|31553|31533|31528.9|31508.9|39
1645199390000|2022-02-18 15:49:50|31547.3|31527.3|31545.8|31525.8|31549.6|31529.6|31539|31519|40
1645199400000|2022-02-18 15:50:00|31544.7|31524.7|31540|31520|31547.6|31527.6|31537.8|31517.8|38
1645199410000|2022-02-18 15:50:10|31539.8|31519.8|31525.5|31505.5|31541|31521|31522.5|31502.5|40
1645199420000|2022-02-18 15:50:20|31529.4|31509.4|31529.7|31509.7|31532.2|31512.2|31527.1|31507.1|37
1645199430000|2022-02-18 15:50:30|31526.4|31506.4|31533.6|31513.6|31536.8|31516.8|31526.4|31506.4|37
1645199440000|2022-02-18 15:50:40|31532.9|31512.9|31539.6|31519.6|31539.6|31519.6|31531|31511|31
1645199450000|2022-02-18 15:50:50|31540.1|31520.1|31537.3|31517.3|31541.8|31521.8|31534.6|31514.6|34
1645199460000|2022-02-18 15:51:00|31537.9|31517.9|31534.2|31514.2|31541.4|31521.4|31534.2|31514.2|28
1645199470000|2022-02-18 15:51:10|31535.6|31515.6|31538.9|31518.9|31541.5|31521.5|31532.8|31512.8|38
1645199480000|2022-02-18 15:51:20|31537.9|31517.9|31536.5|31516.5|31539.3|31519.3|31536.5|31516.5|32
1645199490000|2022-02-18 15:51:30|31536.6|31516.6|31538.4|31518.4|31538.4|31518.4|31534|31514|27
1645199500000|2022-02-18 15:51:40|31538.6|31518.6|31535.2|31515.2|31541.6|31521.6|31535|31515|30
1645199510000|2022-02-18 15:51:50|31535.7|31515.7|31518.2|31498.2|31535.7|31515.7|31517.7|31497.7|37
1645199520000|2022-02-18 15:52:00|31518.6|31498.6|31522|31502|31524.1|31504.1|31516.2|31496.2|34
1645199530000|2022-02-18 15:52:10|31522.1|31502.1|31520|31500|31527.2|31507.2|31518.4|31498.4|37
1645199540000|2022-02-18 15:52:20|31521.1|31501.1|31527.2|31507.2|31527.3|31507.3|31519.2|31499.2|34
1645199550000|2022-02-18 15:52:30|31527|31507|31528.5|31508.5|31532.2|31512.2|31524.3|31504.3|34
1645199560000|2022-02-18 15:52:40|31526.5|31506.5|31523.2|31503.2|31526.5|31506.5|31520.3|31500.3|32
1645199570000|2022-02-18 15:52:50|31521.6|31501.6|31521.9|31501.9|31522|31502|31519|31499|35
1645199580000|2022-02-18 15:53:00|31521.7|31501.7|31522.9|31502.9|31524.1|31504.1|31521.3|31501.3|25
1645199590000|2022-02-18 15:53:10|31521.6|31501.6|31523.7|31503.7|31526.8|31506.8|31521.6|31501.6|35
1645199600000|2022-02-18 15:53:20|31523.2|31503.2|31523.3|31503.3|31523.6|31503.6|31521.2|31501.2|24
1645199610000|2022-02-18 15:53:30|31522.2|31502.2|31522.1|31502.1|31526.8|31506.8|31522|31502|35
1645199620000|2022-02-18 15:53:40|31522.2|31502.2|31520.8|31500.8|31522.2|31502.2|31519.1|31499.1|29
1645199630000|2022-02-18 15:53:50|31520|31500|31526.8|31506.8|31527|31507|31518.4|31498.4|29
1645199640000|2022-02-18 15:54:00|31524.5|31504.5|31523.4|31503.4|31527.9|31507.9|31519.2|31499.2|32
1645199650000|2022-02-18 15:54:10|31522.3|31502.3|31520.4|31500.4|31524.8|31504.8|31519.4|31499.4|32
1645199660000|2022-02-18 15:54:20|31519.9|31499.9|31519.4|31499.4|31521.6|31501.6|31517.7|31497.7|32
1645199670000|2022-02-18 15:54:30|31519|31499|31526.2|31506.2|31526.4|31506.4|31518.8|31498.8|28
1645199680000|2022-02-18 15:54:40|31525.7|31505.7|31527|31507|31529.5|31509.5|31524.7|31504.7|22
1645199690000|2022-02-18 15:54:50|31527.4|31507.4|31528.6|31508.6|31530.3|31510.3|31527|31507|28
1645199700000|2022-02-18 15:55:00|31529.3|31509.3|31529.5|31509.5|31531.4|31511.4|31527.6|31507.6|34
1645199710000|2022-02-18 15:55:10|31529.3|31509.3|31535.9|31515.9|31535.9|31515.9|31529.3|31509.3|28
1645199720000|2022-02-18 15:55:20|31534.5|31514.5|31534.3|31514.3|31536.1|31516.1|31531.4|31511.4|34
1645199730000|2022-02-18 15:55:30|31534.9|31514.9|31536.7|31516.7|31539.6|31519.6|31534.3|31514.3|35
1645199740000|2022-02-18 15:55:40|31537.7|31517.7|31534.4|31514.4|31538.4|31518.4|31534.4|31514.4|28
1645199750000|2022-02-18 15:55:50|31534.1|31514.1|31534.4|31514.4|31538.9|31518.9|31533.4|31513.4|36
1645199760000|2022-02-18 15:56:00|31534.5|31514.5|31537|31517|31538.3|31518.3|31533.7|31513.7|34
1645199770000|2022-02-18 15:56:10|31537.5|31517.5|31537.4|31517.4|31540.3|31520.3|31535|31515|36
1645199780000|2022-02-18 15:56:20|31537.5|31517.5|31537.8|31517.8|31539.6|31519.6|31534.3|31514.3|29
1645199790000|2022-02-18 15:56:30|31538.6|31518.6|31537.4|31517.4|31539.6|31519.6|31536.6|31516.6|31
1645199800000|2022-02-18 15:56:40|31537.1|31517.1|31539.6|31519.6|31544.3|31524.3|31537.1|31517.1|31
1645199810000|2022-02-18 15:56:50|31541.2|31521.2|31537.6|31517.6|31541.4|31521.4|31536|31516|35
1645199820000|2022-02-18 15:57:00|31538.1|31518.1|31535.7|31515.7|31538.1|31518.1|31532.5|31512.5|30
1645199830000|2022-02-18 15:57:10|31536|31516|31536|31516|31538.2|31518.2|31533.7|31513.7|34
1645199840000|2022-02-18 15:57:20|31535.9|31515.9|31536.3|31516.3|31537.6|31517.6|31531.5|31511.5|33
1645199850000|2022-02-18 15:57:30|31536|31516|31538.6|31518.6|31543.4|31523.4|31532.9|31512.9|35
1645199860000|2022-02-18 15:57:40|31538.3|31518.3|31541.3|31521.3|31542.4|31522.4|31537.2|31517.2|35
1645199870000|2022-02-18 15:57:50|31541.2|31521.2|31547|31527|31548.1|31528.1|31536.9|31516.9|33
1645199880000|2022-02-18 15:58:00|31547.9|31527.9|31542.3|31522.3|31547.9|31527.9|31540.9|31520.9|37
1645199890000|2022-02-18 15:58:10|31542.4|31522.4|31547|31527|31550.5|31530.5|31542.2|31522.2|36
1645199900000|2022-02-18 15:58:20|31547.7|31527.7|31548.1|31528.1|31548.3|31528.3|31544.9|31524.9|36
1645199910000|2022-02-18 15:58:30|31548|31528|31549.7|31529.7|31550.3|31530.3|31546.1|31526.1|38
1645199920000|2022-02-18 15:58:40|31549.6|31529.6|31549.4|31529.4|31552|31532|31548.3|31528.3|32
1645199930000|2022-02-18 15:58:50|31549.6|31529.6|31545.6|31525.6|31550.1|31530.1|31545.6|31525.6|29
1645199940000|2022-02-18 15:59:00|31546.9|31526.9|31547.1|31527.1|31549.5|31529.5|31546.2|31526.2|33
1645199950000|2022-02-18 15:59:10|31547|31527|31550.1|31530.1|31550.1|31530.1|31534.2|31514.2|34
1645199960000|2022-02-18 15:59:20|31546.5|31526.5|31547.7|31527.7|31550|31530|31545.4|31525.4|32
1645199970000|2022-02-18 15:59:30|31548.1|31528.1|31549|31529|31549.7|31529.7|31547.7|31527.7|35
1645199980000|2022-02-18 15:59:40|31548.7|31528.7|31548.4|31528.4|31551.2|31531.2|31546.8|31526.8|37
1645199990000|2022-02-18 15:59:50|31548|31528|31540.4|31520.4|31551.7|31531.7|31540.4|31520.4|33
1645200000000|2022-02-18 16:00:00|31540.2|31520.2|31534|31514|31542.5|31522.5|31534|31514|37
1645200010000|2022-02-18 16:00:10|31534.3|31514.3|31532.5|31512.5|31535.3|31515.3|31528.6|31508.6|35
1645200020000|2022-02-18 16:00:20|31535.2|31515.2|31531.6|31511.6|31535.2|31515.2|31529.9|31509.9|30
1645200030000|2022-02-18 16:00:30|31531.4|31511.4|31528.7|31508.7|31532.3|31512.3|31528.1|31508.1|38
1645200040000|2022-02-18 16:00:40|31528.5|31508.5|31526.6|31506.6|31528.9|31508.9|31526.2|31506.2|37
1645200050000|2022-02-18 16:00:50|31526.2|31506.2|31526.2|31506.2|31528|31508|31526|31506|30
1645200060000|2022-02-18 16:01:00|31526|31506|31526.2|31506.2|31527.2|31507.2|31525.5|31505.5|34
1645200070000|2022-02-18 16:01:10|31526.1|31506.1|31521.3|31501.3|31526.4|31506.4|31520.7|31500.7|30
1645200080000|2022-02-18 16:01:20|31522.3|31502.3|31521|31501|31522.7|31502.7|31520.7|31500.7|22
1645200090000|2022-02-18 16:01:30|31520.9|31500.9|31525.6|31505.6|31529.5|31509.5|31520.9|31500.9|37
1645200100000|2022-02-18 16:01:40|31525.8|31505.8|31524.8|31504.8|31526.1|31506.1|31523.9|31503.9|32
1645200110000|2022-02-18 16:01:50|31524.9|31504.9|31526.1|31506.1|31526.2|31506.2|31521.3|31501.3|32
1645200120000|2022-02-18 16:02:00|31525.7|31505.7|31528|31508|31528|31508|31523.3|31503.3|34
1645200130000|2022-02-18 16:02:10|31528.5|31508.5|31530|31510|31530.5|31510.5|31526.4|31506.4|30
1645200140000|2022-02-18 16:02:20|31529.5|31509.5|31533.8|31513.8|31534|31514|31529.5|31509.5|36
1645200150000|2022-02-18 16:02:30|31537.4|31517.4|31546.5|31526.5|31553.2|31533.2|31537.4|31517.4|37
1645200160000|2022-02-18 16:02:40|31546|31526|31551.6|31531.6|31552.3|31532.3|31545.6|31525.6|38
1645200170000|2022-02-18 16:02:50|31552|31532|31553.5|31533.5|31555|31535|31551.4|31531.4|30
1645200180000|2022-02-18 16:03:00|31554.3|31534.3|31552.9|31532.9|31554.7|31534.7|31551.8|31531.8|29
1645200190000|2022-02-18 16:03:10|31553.4|31533.4|31555|31535|31556.2|31536.2|31552.2|31532.2|32
1645200200000|2022-02-18 16:03:20|31555.6|31535.6|31550.9|31530.9|31555.7|31535.7|31550.4|31530.4|34
1645200210000|2022-02-18 16:03:30|31551.4|31531.4|31552.6|31532.6|31554.3|31534.3|31549|31529|33
1645200220000|2022-02-18 16:03:40|31552.7|31532.7|31564.9|31544.9|31564.9|31544.9|31552.2|31532.2|32
1645200230000|2022-02-18 16:03:50|31563.7|31543.7|31575.6|31555.6|31575.6|31555.6|31562.8|31542.8|39
1645200240000|2022-02-18 16:04:00|31575.3|31555.3|31575.7|31555.7|31582|31562|31572.8|31552.8|39
1645200250000|2022-02-18 16:04:10|31574.6|31554.6|31578.5|31558.5|31581.1|31561.1|31572.2|31552.2|37
1645200260000|2022-02-18 16:04:20|31576.4|31556.4|31564.5|31544.5|31578.7|31558.7|31564.5|31544.5|39
1645200270000|2022-02-18 16:04:30|31565.2|31545.2|31570.5|31550.5|31571.4|31551.4|31561.7|31541.7|40
1645200280000|2022-02-18 16:04:40|31572.9|31552.9|31573.5|31553.5|31575.6|31555.6|31568.2|31548.2|35
1645200290000|2022-02-18 16:04:50|31576|31556|31577.1|31557.1|31580.8|31560.8|31574.3|31554.3|36
1645200300000|2022-02-18 16:05:00|31576|31556|31575.4|31555.4|31578.7|31558.7|31570.4|31550.4|37
1645200310000|2022-02-18 16:05:10|31572.6|31552.6|31569.2|31549.2|31576.1|31556.1|31567.2|31547.2|39
1645200320000|2022-02-18 16:05:20|31568.4|31548.4|31571.2|31551.2|31572.9|31552.9|31564.9|31544.9|34
1645200330000|2022-02-18 16:05:30|31570.1|31550.1|31567.2|31547.2|31579.5|31550.5|31561.4|31529.3|39
1645200340000|2022-02-18 16:05:40|31569.4|31549.4|31571.9|31551.9|31582.5|31556.2|31566.9|31531|37
1645200350000|2022-02-18 16:05:50|31571.7|31551.7|31574.1|31554.1|31574.8|31554.8|31571.5|31551.5|29
1645200360000|2022-02-18 16:06:00|31574.6|31554.6|31574.7|31554.7|31575.5|31555.5|31571.7|31551.7|29
1645200370000|2022-02-18 16:06:10|31575|31555|31569.2|31549.2|31575.2|31555.2|31568.6|31548.6|39
1645200380000|2022-02-18 16:06:20|31568.6|31548.6|31567.8|31547.8|31570.1|31550.1|31562.2|31542.2|37
1645200390000|2022-02-18 16:06:30|31567.4|31547.4|31574.8|31554.8|31576.4|31556.4|31563.4|31543.4|40
1645200400000|2022-02-18 16:06:40|31574.1|31554.1|31572.2|31552.2|31583.5|31554.4|31562.6|31533.5|39
1645200410000|2022-02-18 16:06:50|31570.9|31550.9|31568.6|31548.6|31572.5|31552.5|31560.5|31540.5|38
1645200420000|2022-02-18 16:07:00|31568|31548|31568.1|31548.1|31569.8|31549.8|31566.5|31546.5|31
1645200430000|2022-02-18 16:07:10|31567.5|31547.5|31563.9|31543.9|31567.5|31547.5|31563.1|31543.1|32
1645200440000|2022-02-18 16:07:20|31563.7|31543.7|31565|31545|31566.8|31546.8|31563.7|31543.7|25
1645200450000|2022-02-18 16:07:30|31570.5|31550.5|31571.4|31551.4|31586.1|31555.9|31562.8|31535.2|39
1645200460000|2022-02-18 16:07:40|31569.8|31549.8|31563.4|31543.4|31569.8|31549.8|31562.1|31542.1|35
1645200470000|2022-02-18 16:07:50|31565.9|31545.9|31572.6|31552.6|31575.4|31555.4|31565.9|31545.9|38
1645200480000|2022-02-18 16:08:00|31572.2|31552.2|31576.2|31556.2|31577.9|31557.9|31569.5|31549.5|38
1645200490000|2022-02-18 16:08:10|31575.5|31555.5|31578.6|31558.6|31582.5|31562.5|31575.5|31555.5|33
1645200500000|2022-02-18 16:08:20|31578.4|31558.4|31582.1|31562.1|31585.9|31565.9|31578.4|31558.4|36
1645200510000|2022-02-18 16:08:30|31580.3|31560.3|31581.9|31561.9|31586|31566|31580.1|31560.1|37
1645200520000|2022-02-18 16:08:40|31582|31562|31589.5|31569.5|31591.3|31571.3|31581.6|31561.6|35
1645200530000|2022-02-18 16:08:50|31589.9|31569.9|31600.9|31580.9|31604.7|31584.7|31589.9|31569.9|34
1645200540000|2022-02-18 16:09:00|31600.3|31580.3|31599.7|31579.7|31602.5|31582.5|31595.4|31575.4|34
1645200550000|2022-02-18 16:09:10|31599.9|31579.9|31594.9|31574.9|31599.9|31579.9|31587.9|31567.9|38
1645200560000|2022-02-18 16:09:20|31594.8|31574.8|31596.2|31576.2|31597.8|31577.8|31593.5|31573.5|36
1645200570000|2022-02-18 16:09:30|31595.9|31575.9|31599.9|31579.9|31601.2|31581.2|31595.8|31575.8|34
1645200580000|2022-02-18 16:09:40|31601|31581|31612.2|31592.2|31613.8|31593.8|31600.7|31580.7|37
1645200590000|2022-02-18 16:09:50|31612.3|31592.3|31613.4|31593.4|31614.4|31594.4|31612.3|31592.3|32
1645200600000|2022-02-18 16:10:00|31613.3|31593.3|31614.2|31594.2|31615.3|31595.3|31612|31592|36
1645200610000|2022-02-18 16:10:10|31613.1|31593.1|31613|31593|31615.8|31595.8|31610.4|31590.4|37
1645200620000|2022-02-18 16:10:20|31613.1|31593.1|31626.4|31606.4|31626.7|31606.7|31613.1|31593.1|34
1645200630000|2022-02-18 16:10:30|31624.9|31604.9|31624|31604|31626.5|31606.5|31623.2|31603.2|30
1645200640000|2022-02-18 16:10:40|31625.4|31605.4|31629.1|31609.1|31629.3|31609.3|31625.3|31605.3|30
1645200650000|2022-02-18 16:10:50|31629.8|31609.8|31627.1|31607.1|31629.8|31609.8|31625.5|31605.5|26
1645200660000|2022-02-18 16:11:00|31626.5|31606.5|31622.7|31602.7|31626.8|31606.8|31622.6|31602.6|33
1645200670000|2022-02-18 16:11:10|31620.6|31600.6|31624.9|31604.9|31626|31606|31619.4|31599.4|31
1645200680000|2022-02-18 16:11:20|31623|31603|31624.2|31604.2|31624.7|31604.7|31621.2|31601.2|34
1645200690000|2022-02-18 16:11:30|31624.6|31604.6|31622.8|31602.8|31626|31606|31622.2|31602.2|35
1645200700000|2022-02-18 16:11:40|31620.6|31600.6|31620.7|31600.7|31621.2|31601.2|31618|31598|33
1645200710000|2022-02-18 16:11:50|31620.4|31600.4|31618.8|31598.8|31621.1|31601.1|31617.9|31597.9|23
1645200720000|2022-02-18 16:12:00|31618.7|31598.7|31616.2|31596.2|31618.8|31598.8|31615.8|31595.8|25
1645200730000|2022-02-18 16:12:10|31615.2|31595.2|31614.9|31594.9|31615.2|31595.2|31613.9|31593.9|28
1645200740000|2022-02-18 16:12:20|31615.1|31595.1|31610.9|31590.9|31615.1|31595.1|31609.6|31589.6|31
1645200750000|2022-02-18 16:12:30|31610.4|31590.4|31605.6|31585.6|31611.4|31591.4|31603.5|31583.5|31
1645200760000|2022-02-18 16:12:40|31605.7|31585.7|31604.8|31584.8|31607.6|31587.6|31604.6|31584.6|31
1645200770000|2022-02-18 16:12:50|31604.2|31584.2|31603.4|31583.4|31606.7|31586.7|31603|31583|27
1645200780000|2022-02-18 16:13:00|31605.3|31585.3|31605|31585|31605.9|31585.9|31603.4|31583.4|28
1645200790000|2022-02-18 16:13:10|31604.9|31584.9|31605.1|31585.1|31605.4|31585.4|31603.4|31583.4|19
1645200800000|2022-02-18 16:13:20|31605.3|31585.3|31611.3|31591.3|31613.8|31593.8|31604.7|31584.7|29
1645200810000|2022-02-18 16:13:30|31611.1|31591.1|31608.2|31588.2|31611.7|31591.7|31607.1|31587.1|30
1645200820000|2022-02-18 16:13:40|31607.7|31587.7|31609.3|31589.3|31609.6|31589.6|31607.7|31587.7|27
1645200830000|2022-02-18 16:13:50|31608.8|31588.8|31607.9|31587.9|31609.9|31589.9|31607.4|31587.4|19
1645200840000|2022-02-18 16:14:00|31608.7|31588.7|31606.9|31586.9|31608.7|31588.7|31606.9|31586.9|14
1645200850000|2022-02-18 16:14:10|31607.5|31587.5|31607|31587|31608.4|31588.4|31605.1|31585.1|25
1645200860000|2022-02-18 16:14:20|31606.7|31586.7|31606.2|31586.2|31608.4|31588.4|31606.2|31586.2|19
1645200870000|2022-02-18 16:14:30|31603.8|31583.8|31606.2|31586.2|31607.3|31587.3|31602.1|31582.1|19
1645200880000|2022-02-18 16:14:40|31606.1|31586.1|31608.7|31588.7|31608.7|31588.7|31605.4|31585.4|26
1645200890000|2022-02-18 16:14:50|31608.9|31588.9|31610.7|31590.7|31612|31592|31608.9|31588.9|27
1645200900000|2022-02-18 16:15:00|31610.3|31590.3|31606.1|31586.1|31610.3|31590.3|31605.6|31585.6|29
1645200910000|2022-02-18 16:15:10|31606|31586|31605.7|31585.7|31606.3|31586.3|31603.6|31583.6|29
1645200920000|2022-02-18 16:15:20|31605.6|31585.6|31602|31582|31607.1|31587.1|31602|31582|31
1645200930000|2022-02-18 16:15:30|31602.2|31582.2|31602.9|31582.9|31604.5|31584.5|31602|31582|27
1645200940000|2022-02-18 16:15:40|31602.7|31582.7|31606.7|31586.7|31606.8|31586.8|31600|31580|29
1645200950000|2022-02-18 16:15:50|31606.6|31586.6|31606.6|31586.6|31607.6|31587.6|31605.5|31585.5|27
1645200960000|2022-02-18 16:16:00|31605.9|31585.9|31605.8|31585.8|31606.2|31586.2|31605.3|31585.3|25
1645200970000|2022-02-18 16:16:10|31605.5|31585.5|31606.4|31586.4|31606.9|31586.9|31605.3|31585.3|19
1645200980000|2022-02-18 16:16:20|31606.1|31586.1|31609.5|31589.5|31610|31590|31606.1|31586.1|24
1645200990000|2022-02-18 16:16:30|31608|31588|31608.8|31588.8|31608.8|31588.8|31607.8|31587.8|14
1645201000000|2022-02-18 16:16:40|31608.7|31588.7|31603.1|31583.1|31608.7|31588.7|31601.7|31581.7|24
1645201010000|2022-02-18 16:16:50|31603|31583|31602|31582|31603|31583|31601.8|31581.8|18
1645201020000|2022-02-18 16:17:00|31601.7|31581.7|31600.3|31580.3|31602.6|31582.6|31599.3|31579.3|25
1645201030000|2022-02-18 16:17:10|31599.9|31579.9|31598.5|31578.5|31599.9|31579.9|31597.4|31577.4|27
1645201040000|2022-02-18 16:17:20|31598.3|31578.3|31602.2|31582.2|31603|31583|31596.3|31576.3|35
1645201050000|2022-02-18 16:17:30|31601.9|31581.9|31597.8|31577.8|31602.3|31582.3|31597.3|31577.3|24
1645201060000|2022-02-18 16:17:40|31597.9|31577.9|31595.5|31575.5|31598.5|31578.5|31594.1|31574.1|36
1645201070000|2022-02-18 16:17:50|31595.3|31575.3|31591.4|31571.4|31596.1|31576.1|31591.4|31571.4|26
1645201080000|2022-02-18 16:18:00|31590|31570|31586.5|31566.5|31591.6|31571.6|31586.3|31566.3|35
1645201090000|2022-02-18 16:18:10|31586.9|31566.9|31585.3|31565.3|31587.3|31567.3|31584.4|31564.4|31
1645201100000|2022-02-18 16:18:20|31585.4|31565.4|31585.6|31565.6|31586.5|31566.5|31585|31565|22
1645201110000|2022-02-18 16:18:30|31585.7|31565.7|31584.3|31564.3|31587.6|31567.6|31582.6|31562.6|30
1645201120000|2022-02-18 16:18:40|31584.9|31564.9|31585.9|31565.9|31587.9|31567.9|31583.6|31563.6|25
1645201130000|2022-02-18 16:18:50|31585.8|31565.8|31584.3|31564.3|31588|31568|31584.3|31564.3|29
1645201140000|2022-02-18 16:19:00|31584.8|31564.8|31585.2|31565.2|31585.8|31565.8|31583.2|31563.2|28
1645201150000|2022-02-18 16:19:10|31585.1|31565.1|31592.7|31572.7|31593|31573|31584.6|31564.6|32
1645201160000|2022-02-18 16:19:20|31592.9|31572.9|31592.4|31572.4|31593.6|31573.6|31591.5|31571.5|27
1645201170000|2022-02-18 16:19:30|31592.1|31572.1|31587.6|31567.6|31592.6|31572.6|31587.6|31567.6|29
1645201180000|2022-02-18 16:19:40|31587.5|31567.5|31586.6|31566.6|31588|31568|31585.6|31565.6|25
1645201190000|2022-02-18 16:19:50|31586.4|31566.4|31586.4|31566.4|31587.7|31567.7|31586.2|31566.2|22
1645201200000|2022-02-18 16:20:00|31586.7|31566.7|31586.3|31566.3|31586.9|31566.9|31586.1|31566.1|18
1645201210000|2022-02-18 16:20:10|31588|31568|31586.7|31566.7|31591.1|31571.1|31586.6|31566.6|26
1645201220000|2022-02-18 16:20:20|31587.1|31567.1|31586|31566|31587.1|31567.1|31585.7|31565.7|17
1645201230000|2022-02-18 16:20:30|31586.1|31566.1|31583.4|31563.4|31586.1|31566.1|31582.7|31562.7|25
1645201240000|2022-02-18 16:20:40|31583.5|31563.5|31578.3|31558.3|31584.7|31564.7|31577.9|31557.9|25
1645201250000|2022-02-18 16:20:50|31578.5|31558.5|31575.8|31555.8|31579.3|31559.3|31573.7|31553.7|28
1645201260000|2022-02-18 16:21:00|31575.9|31555.9|31573.3|31553.3|31576.4|31556.4|31573|31553|29
1645201270000|2022-02-18 16:21:10|31573|31553|31568.8|31548.8|31574.5|31554.5|31568.5|31548.5|24
1645201280000|2022-02-18 16:21:20|31569|31549|31570.7|31550.7|31575|31555|31569|31549|30
1645201290000|2022-02-18 16:21:30|31571.2|31551.2|31571|31551|31574.1|31554.1|31570.3|31550.3|28
1645201300000|2022-02-18 16:21:40|31571.4|31551.4|31571.3|31551.3|31572.4|31552.4|31570.4|31550.4|31
1645201310000|2022-02-18 16:21:50|31571.4|31551.4|31566.6|31546.6|31572.1|31552.1|31566.6|31546.6|24
1645201320000|2022-02-18 16:22:00|31567.3|31547.3|31574.4|31554.4|31575.1|31555.1|31565.9|31545.9|34
1645201330000|2022-02-18 16:22:10|31574.2|31554.2|31573.5|31553.5|31574.7|31554.7|31570.8|31550.8|29
1645201340000|2022-02-18 16:22:20|31573.9|31553.9|31573.6|31553.6|31574.9|31554.9|31573.5|31553.5|16
1645201350000|2022-02-18 16:22:30|31573.1|31553.1|31573.6|31553.6|31574.3|31554.3|31572.3|31552.3|20
1645201360000|2022-02-18 16:22:40|31573.5|31553.5|31574.7|31554.7|31574.9|31554.9|31572.3|31552.3|22
1645201370000|2022-02-18 16:22:50|31574.6|31554.6|31572.9|31552.9|31574.6|31554.6|31572.1|31552.1|21
1645201380000|2022-02-18 16:23:00|31573.5|31553.5|31573.8|31553.8|31574.3|31554.3|31570.1|31550.1|17
1645201390000|2022-02-18 16:23:10|31573.3|31553.3|31574|31554|31575.1|31555.1|31573.2|31553.2|11
1645201400000|2022-02-18 16:23:20|31573.5|31553.5|31573.4|31553.4|31573.5|31553.5|31570.4|31550.4|24
1645201410000|2022-02-18 16:23:30|31573.3|31553.3|31573.1|31553.1|31574.3|31554.3|31571.9|31551.9|22
1645201420000|2022-02-18 16:23:40|31573|31553|31574.2|31554.2|31574.2|31554.2|31573|31553|15
1645201430000|2022-02-18 16:23:50|31574.1|31554.1|31573.7|31553.7|31574.3|31554.3|31572.1|31552.1|17
1645201440000|2022-02-18 16:24:00|31573.4|31553.4|31573|31553|31575.1|31555.1|31571.1|31551.1|25
1645201450000|2022-02-18 16:24:10|31573.1|31553.1|31571.2|31551.2|31573.5|31553.5|31570.8|31550.8|34
1645201460000|2022-02-18 16:24:20|31570.9|31550.9|31574.4|31554.4|31575.3|31555.3|31570.9|31550.9|25
1645201470000|2022-02-18 16:24:30|31574.7|31554.7|31574.6|31554.6|31575.1|31555.1|31573|31553|16
1645201480000|2022-02-18 16:24:40|31574.4|31554.4|31574.2|31554.2|31574.7|31554.7|31573.7|31553.7|16
1645201490000|2022-02-18 16:24:50|31574.4|31554.4|31573.1|31553.1|31575.4|31555.4|31573.1|31553.1|19
1645201500000|2022-02-18 16:25:00|31572.6|31552.6|31569.6|31549.6|31573.5|31553.5|31569.6|31549.6|18
1645201510000|2022-02-18 16:25:10|31569.7|31549.7|31567.5|31547.5|31570.6|31550.6|31567.4|31547.4|30
1645201520000|2022-02-18 16:25:20|31567.6|31547.6|31563.1|31543.1|31567.6|31547.6|31560.8|31540.8|27
1645201530000|2022-02-18 16:25:30|31563.3|31543.3|31559.8|31539.8|31564|31544|31559.5|31539.5|29
1645201540000|2022-02-18 16:25:40|31560.6|31540.6|31558.9|31538.9|31560.6|31540.6|31557.8|31537.8|29
1645201550000|2022-02-18 16:25:50|31559.2|31539.2|31564|31544|31566.7|31546.7|31559.2|31539.2|31
1645201560000|2022-02-18 16:26:00|31564.6|31544.6|31563.4|31543.4|31564.6|31544.6|31561.4|31541.4|34
1645201570000|2022-02-18 16:26:10|31563.3|31543.3|31563.2|31543.2|31564.5|31544.5|31562.5|31542.5|23
1645201580000|2022-02-18 16:26:20|31564.1|31544.1|31568.5|31548.5|31568.5|31548.5|31560.9|31540.9|28
1645201590000|2022-02-18 16:26:30|31568.6|31548.6|31566.9|31546.9|31568.6|31548.6|31566.7|31546.7|26
1645201600000|2022-02-18 16:26:40|31566.4|31546.4|31564.9|31544.9|31567.5|31547.5|31563.6|31543.6|21
1645201610000|2022-02-18 16:26:50|31565.7|31545.7|31549.3|31529.3|31569.2|31545.7|31546.9|31510.3|28
1645201620000|2022-02-18 16:27:00|31542.8|31522.8|31543.3|31523.3|31564.9|31528|31542.8|31502.6|29
1645201630000|2022-02-18 16:27:10|31545.3|31525.3|31543.4|31523.4|31545.7|31525.7|31543.1|31523.1|26
1645201640000|2022-02-18 16:27:20|31543.7|31523.7|31543.1|31523.1|31571.7|31528.5|31540.8|31505.6|31
1645201650000|2022-02-18 16:27:30|31543.6|31523.6|31562.5|31501.5|31565.5|31525.5|31542|31491|32
1645201660000|2022-02-18 16:27:40|31557.5|31507.5|31543.5|31523.5|31565.3|31524.5|31542.3|31501.9|33
1645201670000|2022-02-18 16:27:50|31543.8|31523.8|31554.8|31504.8|31557.6|31524.9|31540.8|31501.7|36
1645201680000|2022-02-18 16:28:00|31558.6|31502.8|31545.1|31525.1|31558.6|31525.1|31539.4|31501.7|33
1645201690000|2022-02-18 16:28:10|31543.2|31523.2|31539.7|31519.7|31554.3|31527.5|31536.5|31504.3|38
1645201700000|2022-02-18 16:28:20|31539.8|31519.8|31540.3|31520.3|31542.5|31522.5|31539.1|31519.1|35
1645201710000|2022-02-18 16:28:30|31540|31520|31540.8|31520.8|31540.8|31520.8|31538.5|31518.5|24
1645201720000|2022-02-18 16:28:40|31539.5|31519.5|31543.4|31523.4|31545.6|31525.6|31539|31519|32
1645201730000|2022-02-18 16:28:50|31543.5|31523.5|31542.6|31522.6|31545|31525|31542|31522|31
1645201740000|2022-02-18 16:29:00|31543.1|31523.1|31541.6|31521.6|31544.9|31524.9|31539.6|31519.6|32
1645201750000|2022-02-18 16:29:10|31542.1|31522.1|31541.2|31521.2|31542.9|31522.9|31536.6|31516.6|33
1645201760000|2022-02-18 16:29:20|31545|31525|31536.5|31516.5|31561.2|31526.5|31536.5|31499.6|34
1645201770000|2022-02-18 16:29:30|31558.9|31502.7|31540|31520|31558.9|31520.5|31539.1|31498.3|34
1645201780000|2022-02-18 16:29:40|31539.3|31519.3|31559.8|31497.1|31559.8|31520|31537.3|31497.1|28
1645201790000|2022-02-18 16:29:50|31553.7|31503.7|31538.2|31518.2|31564.3|31518.9|31538.1|31492.7|23
1645201800000|2022-02-18 16:30:00|31539.4|31519.4|31563.3|31496.9|31568.8|31519.4|31538.6|31489.8|37
1645201810000|2022-02-18 16:30:10|31562.7|31497.1|31566.2|31500.3|31566.3|31502.5|31558.3|31495.2|29
1645201820000|2022-02-18 16:30:20|31565.5|31499.8|31566|31502.8|31566.5|31504|31560.2|31499.3|30
1645201830000|2022-02-18 16:30:30|31564.4|31504.2|31559.8|31504.3|31566.4|31508.2|31555.9|31502.5|29
1645201840000|2022-02-18 16:30:40|31563.9|31503.4|31561.6|31499.7|31571.4|31503.4|31557.2|31495.9|29
1645201850000|2022-02-18 16:30:50|31560.5|31500.6|31557.1|31496.6|31561.9|31501.1|31555.2|31496.6|24
1645201860000|2022-02-18 16:31:00|31564.2|31497.6|31558.2|31494|31571.8|31498.2|31555|31485.7|31
1645201870000|2022-02-18 16:31:10|31557.4|31498.5|31563.5|31490.5|31563.5|31499.5|31548|31490.5|29
1645201880000|2022-02-18 16:31:20|31562.9|31491.5|31558.8|31488|31566.6|31494.2|31549.2|31488|34
1645201890000|2022-02-18 16:31:30|31558.5|31489.1|31556.9|31489.9|31560.2|31490.5|31555.3|31487|25
1645201900000|2022-02-18 16:31:40|31559.7|31490.5|31551.1|31492.5|31560|31496.3|31544.6|31489.7|27
1645201910000|2022-02-18 16:31:50|31552.3|31490.6|31553.9|31491.2|31561.2|31497.6|31547.6|31489|23
1645201920000|2022-02-18 16:32:00|31545.4|31495.4|31553.3|31486.3|31559.4|31496.8|31544.6|31483.6|34
1645201930000|2022-02-18 16:32:10|31552.6|31487.9|31553.5|31483.2|31564.3|31489.5|31548.4|31474.9|28
1645201940000|2022-02-18 16:32:20|31557.1|31481.1|31558.3|31481.6|31558.3|31487.1|31542.3|31470.1|34
1645201950000|2022-02-18 16:32:30|31551.1|31482.8|31556.1|31483.7|31556.5|31489.6|31543.2|31481.3|23
1645201960000|2022-02-18 16:32:40|31553.1|31487.9|31561|31486.7|31566.8|31494.2|31548.2|31481.1|32
1645201970000|2022-02-18 16:32:50|31562.8|31490|31562.1|31499.8|31566.1|31501.5|31550.3|31485.7|26
1645201980000|2022-02-18 16:33:00|31559.5|31499.4|31550.6|31500.6|31560.4|31516.1|31530.4|31482.5|34
1645201990000|2022-02-18 16:33:10|31550.2|31500.2|31553.5|31496.1|31558.8|31504.9|31546.4|31491.3|32
1645202000000|2022-02-18 16:33:20|31553.9|31491.2|31548.1|31528.1|31570.8|31528.1|31545.3|31491.2|36
1645202010000|2022-02-18 16:33:30|31548.3|31528.3|31551.5|31531.5|31553.6|31533.6|31548.2|31528.2|28
1645202020000|2022-02-18 16:33:40|31552.5|31532.5|31553.4|31533.4|31553.9|31533.9|31552.5|31532.5|32
1645202030000|2022-02-18 16:33:50|31552.7|31532.7|31555|31535|31557.3|31537.3|31551.8|31531.8|32
1645202040000|2022-02-18 16:34:00|31555.1|31535.1|31552.4|31532.4|31556.5|31536.5|31551.4|31531.4|31
1645202050000|2022-02-18 16:34:10|31552.7|31532.7|31549.5|31529.5|31555.7|31535.7|31549.1|31529.1|32
1645202060000|2022-02-18 16:34:20|31550.6|31530.6|31548.5|31528.5|31550.6|31530.6|31548|31528|26
1645202070000|2022-02-18 16:34:30|31548.4|31528.4|31549.9|31529.9|31550.6|31530.6|31548.3|31528.3|22
1645202080000|2022-02-18 16:34:40|31549.7|31529.7|31549.7|31529.7|31551|31531|31548.5|31528.5|24
1645202090000|2022-02-18 16:34:50|31551.7|31531.7|31550.3|31530.3|31552.9|31532.9|31550.2|31530.2|18
1645202100000|2022-02-18 16:35:00|31550.2|31530.2|31550.7|31530.7|31550.8|31530.8|31549.2|31529.2|15
1645202110000|2022-02-18 16:35:10|31550.2|31530.2|31552|31532|31552.2|31532.2|31549.7|31529.7|23
1645202120000|2022-02-18 16:35:20|31551.4|31531.4|31553.6|31533.6|31554.8|31534.8|31550.8|31530.8|22
1645202130000|2022-02-18 16:35:30|31552.4|31532.4|31548.3|31528.3|31554.1|31534.1|31548|31528|35
1645202140000|2022-02-18 16:35:40|31547.7|31527.7|31548.3|31528.3|31549.3|31529.3|31545.9|31525.9|30
1645202150000|2022-02-18 16:35:50|31548.7|31528.7|31545.4|31525.4|31549|31529|31544|31524|28
1645202160000|2022-02-18 16:36:00|31546.2|31526.2|31543.2|31523.2|31546.2|31526.2|31542.1|31522.1|31
1645202170000|2022-02-18 16:36:10|31543.4|31523.4|31546.7|31526.7|31547.9|31527.9|31543.4|31523.4|26
1645202180000|2022-02-18 16:36:20|31548|31528|31545.5|31525.5|31548.2|31528.2|31544.7|31524.7|24
1645202190000|2022-02-18 16:36:30|31545.9|31525.9|31551.5|31531.5|31551.8|31531.8|31545.4|31525.4|33
1645202200000|2022-02-18 16:36:40|31552|31532|31549.6|31529.6|31552|31532|31549.5|31529.5|27
1645202210000|2022-02-18 16:36:50|31549.3|31529.3|31548|31528|31550.5|31530.5|31548|31528|20
1645202220000|2022-02-18 16:37:00|31548.1|31528.1|31547.6|31527.6|31550.3|31530.3|31547.3|31527.3|24
1645202230000|2022-02-18 16:37:10|31548.4|31528.4|31549.2|31529.2|31550.8|31530.8|31548|31528|21
1645202240000|2022-02-18 16:37:20|31549.3|31529.3|31547.4|31527.4|31551|31531|31544.6|31524.6|24
1645202250000|2022-02-18 16:37:30|31548.9|31528.9|31552.4|31532.4|31554.3|31534.3|31544.5|31524.5|28
1645202260000|2022-02-18 16:37:40|31554.5|31534.5|31554.6|31534.6|31555.8|31535.8|31552.6|31532.6|23
1645202270000|2022-02-18 16:37:50|31553.6|31533.6|31553.1|31533.1|31555.2|31535.2|31552.4|31532.4|16
1645202280000|2022-02-18 16:38:00|31553.2|31533.2|31551.6|31531.6|31553.2|31533.2|31550|31530|25
1645202290000|2022-02-18 16:38:10|31551|31531|31551.7|31531.7|31552.6|31532.6|31549.7|31529.7|27
1645202300000|2022-02-18 16:38:20|31551.9|31531.9|31551.9|31531.9|31552.4|31532.4|31550.5|31530.5|29
1645202310000|2022-02-18 16:38:30|31551.7|31531.7|31553.1|31533.1|31555.8|31535.8|31549.8|31529.8|28
1645202320000|2022-02-18 16:38:40|31552.8|31532.8|31556.3|31536.3|31557.4|31537.4|31552.5|31532.5|30
1645202330000|2022-02-18 16:38:50|31556.2|31536.2|31557|31537|31557.5|31537.5|31554.4|31534.4|26
1645202340000|2022-02-18 16:39:00|31556.7|31536.7|31555.7|31535.7|31557.3|31537.3|31555.7|31535.7|20
1645202350000|2022-02-18 16:39:10|31556.3|31536.3|31553.1|31533.1|31556.3|31536.3|31552.7|31532.7|16
1645202360000|2022-02-18 16:39:20|31553.3|31533.3|31563.6|31543.6|31565.5|31545.5|31553.3|31533.3|30
1645202370000|2022-02-18 16:39:30|31564.3|31544.3|31558.9|31538.9|31564.6|31544.6|31558.9|31538.9|21
1645202380000|2022-02-18 16:39:40|31559.2|31539.2|31560.9|31540.9|31562.4|31542.4|31559.2|31539.2|20
1645202390000|2022-02-18 16:39:50|31560|31540|31561.3|31541.3|31561.7|31541.7|31558.8|31538.8|13
1645202400000|2022-02-18 16:40:00|31560.1|31540.1|31562.2|31542.2|31562.8|31542.8|31556.8|31536.8|24
1645202410000|2022-02-18 16:40:10|31562.3|31542.3|31563.3|31543.3|31564.3|31544.3|31561.4|31541.4|27
1645202420000|2022-02-18 16:40:20|31563.7|31543.7|31563.8|31543.8|31565.6|31545.6|31562.2|31542.2|24
1645202430000|2022-02-18 16:40:30|31563.5|31543.5|31562.5|31542.5|31565.1|31545.1|31562.1|31542.1|25
1645202440000|2022-02-18 16:40:40|31563.2|31543.2|31565.1|31545.1|31566.5|31546.5|31561.3|31541.3|26
1645202450000|2022-02-18 16:40:50|31565|31545|31566.4|31546.4|31570|31550|31562.4|31542.4|33
1645202460000|2022-02-18 16:41:00|31563.6|31543.6|31566.1|31546.1|31571|31551|31563.6|31543.6|29
1645202470000|2022-02-18 16:41:10|31565.6|31545.6|31564.4|31544.4|31566.7|31546.7|31563.5|31543.5|25
1645202480000|2022-02-18 16:41:20|31565.1|31545.1|31564.2|31544.2|31565.5|31545.5|31563.9|31543.9|23
1645202490000|2022-02-18 16:41:30|31564.1|31544.1|31563.2|31543.2|31565.5|31545.5|31563.2|31543.2|21
1645202500000|2022-02-18 16:41:40|31566.8|31546.8|31565|31545|31569.8|31549.8|31565|31545|24
1645202510000|2022-02-18 16:41:50|31565.7|31545.7|31565.1|31545.1|31566.4|31546.4|31564.7|31544.7|20
1645202520000|2022-02-18 16:42:00|31566.1|31546.1|31563.2|31543.2|31566.5|31546.5|31562.8|31542.8|19
1645202530000|2022-02-18 16:42:10|31559.5|31539.5|31565.4|31545.4|31567|31547|31559.5|31539.5|26
1645202540000|2022-02-18 16:42:20|31564|31544|31566.1|31546.1|31567.7|31547.7|31562.2|31542.2|25
1645202550000|2022-02-18 16:42:30|31565.4|31545.4|31563.9|31543.9|31566.7|31546.7|31560.8|31540.8|27
1645202560000|2022-02-18 16:42:40|31561.2|31541.2|31567.9|31547.9|31568.6|31548.6|31561.2|31541.2|26
1645202570000|2022-02-18 16:42:50|31568.2|31548.2|31566.3|31546.3|31568.2|31548.2|31563.9|31543.9|18
1645202580000|2022-02-18 16:43:00|31565.5|31545.5|31564.5|31544.5|31566.3|31546.3|31562.9|31542.9|19
1645202590000|2022-02-18 16:43:10|31564.6|31544.6|31563.8|31543.8|31567|31547|31561.9|31541.9|21
1645202600000|2022-02-18 16:43:20|31560.5|31540.5|31560.5|31540.5|31564|31544|31560.2|31540.2|26
1645202610000|2022-02-18 16:43:30|31560.3|31540.3|31564.3|31544.3|31566.8|31546.8|31559.2|31539.2|30
1645202620000|2022-02-18 16:43:40|31564.9|31544.9|31563.5|31543.5|31567.2|31547.2|31562.7|31542.7|16
1645202630000|2022-02-18 16:43:50|31564.9|31544.9|31563.5|31543.5|31566.9|31546.9|31563.5|31543.5|21
1645202640000|2022-02-18 16:44:00|31563.3|31543.3|31566.3|31546.3|31571.1|31551.1|31563.3|31543.3|24
1645202650000|2022-02-18 16:44:10|31565.8|31545.8|31571.5|31551.5|31572.7|31552.7|31563.2|31543.2|28
1645202660000|2022-02-18 16:44:20|31570|31550|31570.2|31550.2|31572.7|31552.7|31567.2|31547.2|27
1645202670000|2022-02-18 16:44:30|31570|31550|31570|31550|31573.3|31553.3|31568.1|31548.1|26
1645202680000|2022-02-18 16:44:40|31568.3|31548.3|31569.6|31549.6|31572|31552|31568.2|31548.2|28
1645202690000|2022-02-18 16:44:50|31569.8|31549.8|31566.2|31546.2|31569.8|31549.8|31566.2|31546.2|26
1645202700000|2022-02-18 16:45:00|31565.1|31545.1|31563.3|31543.3|31566.3|31546.3|31562.5|31542.5|29
1645202710000|2022-02-18 16:45:10|31564.5|31544.5|31573|31514.1|31573|31544.5|31561.5|31514.1|30
1645202720000|2022-02-18 16:45:20|31569.4|31519.4|31571.6|31521.6|31579.4|31539.5|31556.3|31513.5|29
1645202730000|2022-02-18 16:45:30|31575|31517.9|31555|31535|31575|31538.2|31555|31517.9|30
1645202740000|2022-02-18 16:45:40|31555.7|31535.7|31554.8|31534.8|31567.2|31537.5|31553.2|31517.2|38
1645202750000|2022-02-18 16:45:50|31574.5|31515.4|31552.7|31532.7|31574.5|31536|31551.7|31515.4|30
1645202760000|2022-02-18 16:46:00|31554|31534|31552.8|31532.8|31554.6|31534.6|31552|31532|26
1645202770000|2022-02-18 16:46:10|31552.2|31532.2|31549|31529|31554|31534|31548|31528|37
1645202780000|2022-02-18 16:46:20|31548.9|31528.9|31547.6|31527.6|31568.8|31531|31543.5|31507.3|31
1645202790000|2022-02-18 16:46:30|31548|31528|31548.7|31528.7|31551.3|31531.3|31545.5|31525.5|29
1645202800000|2022-02-18 16:46:40|31549.3|31529.3|31551|31531|31551.7|31531.7|31548.6|31528.6|20
1645202810000|2022-02-18 16:46:50|31550.2|31530.2|31549.5|31529.5|31550.2|31530.2|31546.5|31526.5|17
1645202820000|2022-02-18 16:47:00|31549.2|31529.2|31550.2|31530.2|31550.8|31530.8|31548.1|31528.1|14
1645202830000|2022-02-18 16:47:10|31549.7|31529.7|31547.5|31527.5|31569.6|31531.6|31545.7|31499.7|24
1645202840000|2022-02-18 16:47:20|31548.6|31528.6|31546.2|31526.2|31548.6|31528.6|31544.3|31524.3|27
1645202850000|2022-02-18 16:47:30|31548.8|31528.8|31545.6|31525.6|31548.8|31528.8|31544.7|31524.7|25
1645202860000|2022-02-18 16:47:40|31545.2|31525.2|31546.3|31526.3|31566.9|31526.3|31543.8|31498.5|25
1645202870000|2022-02-18 16:47:50|31544.8|31524.8|31552.8|31502.8|31559.8|31525.7|31539.8|31491|35
1645202880000|2022-02-18 16:48:00|31555.9|31505.9|31541.8|31521.8|31558.6|31523.4|31537.3|31496.3|34
1645202890000|2022-02-18 16:48:10|31542.1|31522.1|31557.5|31496.9|31562|31524.9|31536.9|31490.7|36
1645202900000|2022-02-18 16:48:20|31556|31495.2|31561|31502.6|31565.2|31504.8|31549.2|31486.5|32
1645202910000|2022-02-18 16:48:30|31556.9|31498.6|31562.6|31497.4|31569.2|31507|31556.9|31496|30
1645202920000|2022-02-18 16:48:40|31561.8|31500.7|31562.8|31494|31566.6|31507.1|31556.9|31491.2|32
1645202930000|2022-02-18 16:48:50|31566|31496.3|31567.1|31498.4|31568.8|31503.3|31563|31491.9|34
1645202940000|2022-02-18 16:49:00|31566.9|31496.3|31564.7|31488.7|31568.8|31501.4|31560.2|31488.7|31
1645202950000|2022-02-18 16:49:10|31564.5|31489.7|31564.4|31489.5|31568.5|31495.6|31562.2|31486.5|24
1645202960000|2022-02-18 16:49:20|31556.2|31491.5|31564.7|31493.6|31572.6|31496.4|31555.7|31490.1|31
1645202970000|2022-02-18 16:49:30|31564.2|31494.1|31564.5|31493.7|31572.3|31498.3|31560.6|31486.7|24
1645202980000|2022-02-18 16:49:40|31561.6|31495.6|31561.7|31492.6|31563.5|31497.2|31557.4|31492.4|18
1645202990000|2022-02-18 16:49:50|31562.7|31492.4|31560.4|31494.1|31566.9|31507.7|31553.7|31492.4|32
1645203000000|2022-02-18 16:50:00|31560.1|31495|31561|31496.6|31566.6|31499.9|31557.3|31493|33
1645203010000|2022-02-18 16:50:10|31560.5|31495.7|31569.6|31495.5|31579|31499.3|31560.5|31482|26
1645203020000|2022-02-18 16:50:20|31568.4|31497.1|31560.7|31495.4|31571.3|31498.4|31558.9|31492.5|23
1645203030000|2022-02-18 16:50:30|31560.5|31495.5|31564.7|31496.5|31565.4|31496.6|31560.5|31493.4|19
1645203040000|2022-02-18 16:50:40|31564.9|31495.1|31570|31492.5|31572.9|31496.3|31557.9|31491.1|13
1645203050000|2022-02-18 16:50:50|31568.3|31492.4|31579.2|31481|31580.2|31495.3|31555.1|31481|24
1645203060000|2022-02-18 16:51:00|31578.8|31482|31570.3|31494.8|31579.3|31500.2|31561.6|31482|21
1645203070000|2022-02-18 16:51:10|31573.2|31487.4|31568.2|31496.9|31575.8|31499.2|31568.2|31486.1|25
1645203080000|2022-02-18 16:51:20|31569.8|31495.5|31568.1|31496.5|31569.8|31496.9|31567.1|31492.7|19
1645203090000|2022-02-18 16:51:30|31568.2|31496|31569|31493.4|31569.4|31497.9|31560.6|31493.3|20
1645203100000|2022-02-18 16:51:40|31568.7|31493|31567|31494.7|31570|31496.2|31561.2|31491.6|21
1645203110000|2022-02-18 16:51:50|31566.3|31495.6|31563.8|31498.5|31572.4|31498.6|31561.2|31494|27
1645203120000|2022-02-18 16:52:00|31564.9|31498.8|31566|31495.1|31567.7|31502.1|31555.5|31495.1|27
1645203130000|2022-02-18 16:52:10|31571.1|31496.5|31567.3|31501.3|31574.1|31502.4|31565.2|31493|24
1645203140000|2022-02-18 16:52:20|31567.2|31499.8|31571.9|31499.1|31573|31501.3|31567.2|31497.1|18
1645203150000|2022-02-18 16:52:30|31571.8|31499|31576.8|31505.1|31576.8|31505.1|31564|31497.1|25
1645203160000|2022-02-18 16:52:40|31578.1|31502.9|31567|31498.4|31581.1|31505.4|31564.5|31496.7|32
1645203170000|2022-02-18 16:52:50|31569|31497.5|31572.2|31498|31575.8|31503.4|31566.8|31495.7|19
1645203180000|2022-02-18 16:53:00|31571.1|31497.5|31574|31507.4|31579.7|31507.4|31566.7|31490|31
1645203190000|2022-02-18 16:53:10|31572.8|31507|31576.4|31506.3|31576.7|31509.8|31572.8|31505.1|25
1645203200000|2022-02-18 16:53:20|31577.3|31506.9|31570.5|31506.5|31577.9|31508.3|31567.4|31502.9|27
1645203210000|2022-02-18 16:53:30|31571|31505.8|31586.9|31507.5|31588.9|31512.1|31571|31504.8|29
1645203220000|2022-02-18 16:53:40|31584.6|31506.8|31582.8|31502.4|31587.7|31511.8|31570.6|31496.4|33
1645203230000|2022-02-18 16:53:50|31587.8|31499.1|31580.9|31507.3|31587.9|31508.3|31578.5|31498.8|27
1645203240000|2022-02-18 16:54:00|31583.8|31506.8|31576.2|31506.8|31583.8|31513.2|31572.6|31505.3|32
1645203250000|2022-02-18 16:54:10|31576.3|31507|31581.1|31507|31583.3|31512.5|31576.2|31504.7|21
1645203260000|2022-02-18 16:54:20|31580.6|31506.6|31573.5|31510.9|31580.6|31513.8|31572|31506.6|18
1645203270000|2022-02-18 16:54:30|31582.2|31501.2|31580.5|31509|31583.4|31511.5|31580|31501.2|20
1645203280000|2022-02-18 16:54:40|31581.7|31507.7|31575.8|31509.4|31582.8|31510.3|31571.2|31506.7|20
1645203290000|2022-02-18 16:54:50|31577|31509.1|31581.6|31504.7|31598.7|31513.6|31577|31496|25
1645203300000|2022-02-18 16:55:00|31581.2|31504.2|31571.7|31498.9|31582.8|31514.5|31563.3|31497.6|30
1645203310000|2022-02-18 16:55:10|31569.9|31500.9|31568.8|31499.8|31579.7|31500.9|31561.6|31487.6|32
1645203320000|2022-02-18 16:55:20|31564.6|31504|31571|31481|31573.6|31504|31562.4|31481|28
1645203330000|2022-02-18 16:55:30|31571.2|31485.7|31571.5|31492.1|31575|31500.5|31558.3|31483.6|30
1645203340000|2022-02-18 16:55:40|31569.5|31495.2|31557.6|31493.3|31569.7|31497.4|31557.6|31492.6|31
1645203350000|2022-02-18 16:55:50|31557.8|31491.6|31566.6|31495.3|31572.3|31500.6|31557.8|31484.7|31
1645203360000|2022-02-18 16:56:00|31568.1|31494.8|31569.3|31494.3|31569.3|31497.8|31566|31493.5|23
1645203370000|2022-02-18 16:56:10|31569|31494.7|31564.9|31497|31570.4|31499.3|31563.4|31494.3|30
1645203380000|2022-02-18 16:56:20|31565.2|31499.6|31573|31495|31574.2|31499.6|31565.2|31494.5|32
1645203390000|2022-02-18 16:56:30|31568.3|31495.4|31569.6|31496.2|31574|31499.2|31564.9|31495.4|23
1645203400000|2022-02-18 16:56:40|31570.4|31495.6|31567.8|31497.3|31571.6|31498.9|31562.8|31494.8|24
1645203410000|2022-02-18 16:56:50|31568.3|31495.7|31568.1|31497.7|31569.9|31500.3|31561.7|31495.7|31
1645203420000|2022-02-18 16:57:00|31567.8|31498.3|31568.2|31496.3|31571.5|31499.8|31565.5|31495.9|26
1645203430000|2022-02-18 16:57:10|31568.1|31497|31566.9|31499.4|31569.3|31499.4|31566.9|31492.2|22
1645203440000|2022-02-18 16:57:20|31567|31499.9|31568.3|31498.1|31569.1|31500|31566.2|31497.1|21
1645203450000|2022-02-18 16:57:30|31570.4|31501.1|31573.1|31498.1|31576.3|31506.4|31567.3|31491.3|28
1645203460000|2022-02-18 16:57:40|31574|31497|31575.1|31498.7|31575.9|31505.2|31568.8|31495.2|32
1645203470000|2022-02-18 16:57:50|31566.6|31499.5|31571.7|31498.2|31576|31502.7|31565.3|31495.7|34
1645203480000|2022-02-18 16:58:00|31571.6|31498.1|31577.5|31500.6|31580|31502.6|31570.6|31493.4|31
1645203490000|2022-02-18 16:58:10|31569.7|31504|31577.1|31501.6|31577.1|31504|31569.7|31501.2|24
1645203500000|2022-02-18 16:58:20|31576.4|31502.6|31568.1|31506.7|31576.4|31508|31568.1|31499.5|26
1645203510000|2022-02-18 16:58:30|31569.4|31506.2|31577|31505.1|31577|31506.3|31568.3|31500.4|28
1645203520000|2022-02-18 16:58:40|31576.3|31506.7|31579|31505.2|31579|31514.2|31570|31503.1|26
1645203530000|2022-02-18 16:58:50|31576.7|31505.5|31578.6|31509.9|31581.7|31510.9|31576.3|31504.6|26
1645203540000|2022-02-18 16:59:00|31579.7|31508.6|31578.2|31514.9|31580.1|31514.9|31577.8|31507.8|21
1645203550000|2022-02-18 16:59:10|31579.1|31513.4|31577.3|31527.3|31586.2|31529.6|31576|31511.8|32
1645203560000|2022-02-18 16:59:20|31579.8|31521.9|31562.2|31542.2|31582.8|31548.7|31556.7|31516.8|34
1645203570000|2022-02-18 16:59:30|31561.4|31541.4|31563.9|31543.9|31564.4|31544.4|31561.4|31541.4|24
1645203580000|2022-02-18 16:59:40|31564.1|31544.1|31566.1|31546.1|31583.5|31548.3|31561.4|31526.3|32
1645203590000|2022-02-18 16:59:50|31563.6|31543.6|31564.8|31544.8|31565.9|31545.9|31562.1|31542.1|21
1645203600000|2022-02-18 17:00:00|31564.9|31544.9|31565.4|31545.4|31567.9|31547.9|31561.4|31541.4|26
1645203610000|2022-02-18 17:00:10|31563.1|31543.1|31564.5|31544.5|31569.2|31549.2|31562.2|31542.2|38
1645203620000|2022-02-18 17:00:20|31565.3|31545.3|31567.3|31547.3|31571|31551|31563.3|31543.3|30
1645203630000|2022-02-18 17:00:30|31567.4|31547.4|31564.8|31544.8|31570.8|31550.8|31563.8|31543.8|33
1645203640000|2022-02-18 17:00:40|31565|31545|31570.7|31550.7|31571|31551|31564.9|31544.9|36
1645203650000|2022-02-18 17:00:50|31566.2|31546.2|31571.7|31551.7|31573.2|31553.2|31565.3|31545.3|34
1645203660000|2022-02-18 17:01:00|31573.1|31553.1|31570.7|31550.7|31575.9|31555.9|31569|31549|37
1645203670000|2022-02-18 17:01:10|31578.1|31558.1|31576.6|31556.6|31578.7|31558.7|31572.8|31552.8|34
1645203680000|2022-02-18 17:01:20|31579|31559|31572.9|31552.9|31580.6|31560.6|31571|31551|37
1645203690000|2022-02-18 17:01:30|31572.5|31552.5|31568|31548|31575.1|31555.1|31568|31548|25
1645203700000|2022-02-18 17:01:40|31567.7|31547.7|31571.1|31551.1|31572.6|31552.6|31567.5|31547.5|17
1645203710000|2022-02-18 17:01:50|31571.6|31551.6|31571.4|31551.4|31572.9|31552.9|31565.2|31545.2|23
1645203720000|2022-02-18 17:02:00|31570.5|31550.5|31572.2|31552.2|31576.5|31556.5|31569.6|31549.6|29
1645203730000|2022-02-18 17:02:10|31571.6|31551.6|31575.7|31555.7|31576|31556|31571.3|31551.3|30
1645203740000|2022-02-18 17:02:20|31575.5|31555.5|31574.1|31554.1|31575.8|31555.8|31574.1|31554.1|28
1645203750000|2022-02-18 17:02:30|31574.5|31554.5|31575.5|31555.5|31576.8|31556.8|31571.3|31551.3|27
1645203760000|2022-02-18 17:02:40|31575.4|31555.4|31573.1|31553.1|31576.1|31556.1|31573|31553|26
1645203770000|2022-02-18 17:02:50|31570.8|31550.8|31571|31551|31573.8|31553.8|31570|31550|24
1645203780000|2022-02-18 17:03:00|31571.1|31551.1|31574.5|31554.5|31577.9|31557.9|31570.4|31550.4|27
1645203790000|2022-02-18 17:03:10|31574.4|31554.4|31576.6|31556.6|31582|31562|31574.2|31554.2|34
1645203800000|2022-02-18 17:03:20|31576.2|31556.2|31577|31557|31581.8|31561.8|31574.4|31554.4|29
1645203810000|2022-02-18 17:03:30|31577.7|31557.7|31577.4|31557.4|31581.8|31561.8|31574.9|31554.9|33
1645203820000|2022-02-18 17:03:40|31576.4|31556.4|31581|31561|31588.9|31568.9|31575.9|31555.9|37
1645203830000|2022-02-18 17:03:50|31580.5|31560.5|31574.3|31554.3|31580.5|31560.5|31569.6|31549.6|38
1645203840000|2022-02-18 17:04:00|31573.3|31553.3|31574.6|31554.6|31577|31557|31572.8|31552.8|36
1645203850000|2022-02-18 17:04:10|31572.7|31552.7|31572.2|31552.2|31575.8|31555.8|31572.2|31552.2|31
1645203860000|2022-02-18 17:04:20|31571.8|31551.8|31572.3|31552.3|31573.9|31553.9|31571.1|31551.1|32
1645203870000|2022-02-18 17:04:30|31572.8|31552.8|31574|31554|31574.7|31554.7|31571.7|31551.7|33
1645203880000|2022-02-18 17:04:40|31574.1|31554.1|31571.2|31551.2|31581.1|31561.1|31568.7|31548.7|34
1645203890000|2022-02-18 17:04:50|31570|31550|31570.6|31550.6|31573.7|31553.7|31569.6|31549.6|33
1645203900000|2022-02-18 17:05:00|31571|31551|31568.9|31548.9|31572.2|31552.2|31568.8|31548.8|34
1645203910000|2022-02-18 17:05:10|31568.8|31548.8|31572.6|31552.6|31572.6|31552.6|31565.8|31545.8|29
1645203920000|2022-02-18 17:05:20|31574.2|31554.2|31567.6|31547.6|31574.4|31554.4|31565|31545|38
1645203930000|2022-02-18 17:05:30|31570.7|31550.7|31570.7|31550.7|31572.4|31552.4|31563.8|31543.8|30
1645203940000|2022-02-18 17:05:40|31567|31547|31569|31549|31570.9|31550.9|31562.9|31542.9|30
1645203950000|2022-02-18 17:05:50|31569.1|31549.1|31569|31549|31572.4|31552.4|31568.5|31548.5|30
1645203960000|2022-02-18 17:06:00|31570.2|31550.2|31573.1|31553.1|31575.1|31555.1|31570.2|31550.2|18
1645203970000|2022-02-18 17:06:10|31573.2|31553.2|31573.1|31553.1|31573.7|31553.7|31564.9|31544.9|22
1645203980000|2022-02-18 17:06:20|31571.5|31551.5|31566.1|31546.1|31573.4|31553.4|31564.9|31544.9|33
1645203990000|2022-02-18 17:06:30|31564.7|31544.7|31565.4|31545.4|31568.7|31548.7|31564.6|31544.6|27
1645204000000|2022-02-18 17:06:40|31564.4|31544.4|31566.9|31546.9|31568.8|31548.8|31564.4|31544.4|22
1645204010000|2022-02-18 17:06:50|31567|31547|31567.1|31547.1|31568.3|31548.3|31566.2|31546.2|21
1645204020000|2022-02-18 17:07:00|31568.1|31548.1|31568.1|31548.1|31569.2|31549.2|31566.7|31546.7|23
1645204030000|2022-02-18 17:07:10|31567.8|31547.8|31568|31548|31568.8|31548.8|31564.8|31544.8|19
1645204040000|2022-02-18 17:07:20|31566.6|31546.6|31568.8|31548.8|31570|31550|31565.8|31545.8|17
1645204050000|2022-02-18 17:07:30|31567.3|31547.3|31568.7|31548.7|31568.9|31548.9|31566.3|31546.3|23
1645204060000|2022-02-18 17:07:40|31568.5|31548.5|31565.9|31545.9|31568.7|31548.7|31564.5|31544.5|20
1645204070000|2022-02-18 17:07:50|31566.1|31546.1|31564.6|31544.6|31567.4|31547.4|31563.2|31543.2|25
1645204080000|2022-02-18 17:08:00|31564.7|31544.7|31562.9|31542.9|31570|31550|31561.7|31541.7|33
1645204090000|2022-02-18 17:08:10|31563.4|31543.4|31566.3|31546.3|31568.3|31548.3|31562.5|31542.5|21
1645204100000|2022-02-18 17:08:20|31566.5|31546.5|31564.9|31544.9|31567.4|31547.4|31562.4|31542.4|19
1645204110000|2022-02-18 17:08:30|31564.2|31544.2|31568|31548|31568|31548|31564.2|31544.2|22
1645204120000|2022-02-18 17:08:40|31567.5|31547.5|31565.4|31545.4|31568.4|31548.4|31565.4|31545.4|15
1645204130000|2022-02-18 17:08:50|31565.6|31545.6|31566|31546|31566.2|31546.2|31559.1|31539.1|13
1645204140000|2022-02-18 17:09:00|31564.3|31544.3|31562.1|31542.1|31565.7|31545.7|31560.5|31540.5|27
1645204150000|2022-02-18 17:09:10|31563.2|31543.2|31558.5|31538.5|31563.2|31543.2|31558|31538|23
1645204160000|2022-02-18 17:09:20|31557.2|31537.2|31558.1|31538.1|31559.7|31539.7|31556|31536|21
1645204170000|2022-02-18 17:09:30|31558|31538|31557.2|31537.2|31563.8|31543.8|31555.3|31535.3|26
1645204180000|2022-02-18 17:09:40|31556.5|31536.5|31561|31541|31561.5|31541.5|31556.5|31536.5|27
1645204190000|2022-02-18 17:09:50|31559.9|31539.9|31561|31541|31561|31541|31558.4|31538.4|19
1645204200000|2022-02-18 17:10:00|31560.3|31540.3|31561.1|31541.1|31562.5|31542.5|31559|31539|27
1645204210000|2022-02-18 17:10:10|31560.8|31540.8|31562.9|31542.9|31566.4|31546.4|31560|31540|25
1645204220000|2022-02-18 17:10:20|31562.2|31542.2|31566.3|31546.3|31567.2|31547.2|31560.5|31540.5|24
1645204230000|2022-02-18 17:10:30|31566.8|31546.8|31566.8|31546.8|31567.2|31547.2|31564.6|31544.6|21
1645204240000|2022-02-18 17:10:40|31566.6|31546.6|31565.7|31545.7|31566.9|31546.9|31565.3|31545.3|12
1645204250000|2022-02-18 17:10:50|31569.8|31549.8|31568.7|31548.7|31570.8|31550.8|31564.5|31544.5|29
1645204260000|2022-02-18 17:11:00|31569.6|31549.6|31570.9|31550.9|31571.9|31551.9|31566.4|31546.4|27
1645204270000|2022-02-18 17:11:10|31571.2|31551.2|31569.6|31549.6|31571.2|31551.2|31569.3|31549.3|23
1645204280000|2022-02-18 17:11:20|31570|31550|31568.7|31548.7|31570.2|31550.2|31565.5|31545.5|20
1645204290000|2022-02-18 17:11:30|31568.4|31548.4|31573.4|31553.4|31573.6|31553.6|31568.4|31548.4|32
1645204300000|2022-02-18 17:11:40|31573.7|31553.7|31573.6|31553.6|31574.4|31554.4|31573.2|31553.2|18
1645204310000|2022-02-18 17:11:50|31573.4|31553.4|31572.7|31552.7|31574|31554|31572.3|31552.3|10
1645204320000|2022-02-18 17:12:00|31572.3|31552.3|31575.4|31555.4|31577.2|31557.2|31571|31551|26
1645204330000|2022-02-18 17:12:10|31575.7|31555.7|31574.3|31554.3|31576.8|31556.8|31574.3|31554.3|22
1645204340000|2022-02-18 17:12:20|31573.7|31553.7|31575.3|31555.3|31576.3|31556.3|31573.7|31553.7|21
1645204350000|2022-02-18 17:12:30|31575.7|31555.7|31572|31552|31575.9|31555.9|31571.4|31551.4|12
1645204360000|2022-02-18 17:12:40|31573.4|31553.4|31576.5|31556.5|31576.5|31556.5|31572.9|31552.9|18
1645204370000|2022-02-18 17:12:50|31577.1|31557.1|31574.9|31554.9|31577.1|31557.1|31574.9|31554.9|11
1645204380000|2022-02-18 17:13:00|31575.2|31555.2|31577.4|31557.4|31578.7|31558.7|31573.9|31553.9|27
1645204390000|2022-02-18 17:13:10|31576.9|31556.9|31574.8|31554.8|31577|31557|31573.2|31553.2|19
1645204400000|2022-02-18 17:13:20|31575.9|31555.9|31572.1|31552.1|31576.4|31556.4|31569.5|31549.5|24
1645204410000|2022-02-18 17:13:30|31571.8|31551.8|31572|31552|31573.6|31553.6|31568.5|31548.5|24
1645204420000|2022-02-18 17:13:40|31572.8|31552.8|31573|31553|31573.4|31553.4|31571.1|31551.1|16
1645204430000|2022-02-18 17:13:50|31572.7|31552.7|31571|31551|31573.6|31553.6|31571|31551|17
1645204440000|2022-02-18 17:14:00|31572.7|31552.7|31572.7|31552.7|31573.3|31553.3|31572.1|31552.1|12
1645204450000|2022-02-18 17:14:10|31572.2|31552.2|31574.6|31554.6|31576|31556|31571.5|31551.5|16
1645204460000|2022-02-18 17:14:20|31575|31555|31575|31555|31576.5|31556.5|31570.8|31550.8|25
1645204470000|2022-02-18 17:14:30|31574.1|31554.1|31577.3|31557.3|31587.8|31567.8|31573.9|31553.9|31
1645204480000|2022-02-18 17:14:40|31578.1|31558.1|31574.9|31554.9|31578.2|31558.2|31574|31554|25
1645204490000|2022-02-18 17:14:50|31575.5|31555.5|31572.7|31552.7|31575.9|31555.9|31572.5|31552.5|26
1645204500000|2022-02-18 17:15:00|31572.8|31552.8|31572|31552|31572.8|31552.8|31570.7|31550.7|24
1645204510000|2022-02-18 17:15:10|31572.1|31552.1|31573.1|31553.1|31573.1|31553.1|31572|31552|19
1645204520000|2022-02-18 17:15:20|31573|31553|31573.5|31553.5|31574.7|31554.7|31572.2|31552.2|18
1645204530000|2022-02-18 17:15:30|31573.4|31553.4|31573.8|31553.8|31575.1|31555.1|31572.4|31552.4|23
1645204540000|2022-02-18 17:15:40|31574.7|31554.7|31573.5|31553.5|31574.7|31554.7|31571.4|31551.4|23
1645204550000|2022-02-18 17:15:50|31574.1|31554.1|31573.5|31553.5|31574.6|31554.6|31573.2|31553.2|18
1645204560000|2022-02-18 17:16:00|31574.2|31554.2|31576.6|31556.6|31578.5|31558.5|31571.7|31551.7|27
1645204570000|2022-02-18 17:16:10|31576.3|31556.3|31576.2|31556.2|31578.3|31558.3|31574.8|31554.8|27
1645204580000|2022-02-18 17:16:20|31574.6|31554.6|31576.7|31556.7|31577.2|31557.2|31572.7|31552.7|22
1645204590000|2022-02-18 17:16:30|31576.1|31556.1|31575.5|31555.5|31576.9|31556.9|31574.3|31554.3|23
1645204600000|2022-02-18 17:16:40|31575.9|31555.9|31576.4|31556.4|31576.6|31556.6|31575.2|31555.2|16
1645204610000|2022-02-18 17:16:50|31576.8|31556.8|31576.1|31556.1|31577.1|31557.1|31573.7|31553.7|29
1645204620000|2022-02-18 17:17:00|31574.4|31554.4|31576.7|31556.7|31577.2|31557.2|31574.4|31554.4|21
1645204630000|2022-02-18 17:17:10|31576.5|31556.5|31575.5|31555.5|31576.9|31556.9|31574.6|31554.6|26
1645204640000|2022-02-18 17:17:20|31575.2|31555.2|31573.8|31553.8|31576.1|31556.1|31573.8|31553.8|23
1645204650000|2022-02-18 17:17:30|31574.3|31554.3|31574.5|31554.5|31576.1|31556.1|31573.4|31553.4|21
1645204660000|2022-02-18 17:17:40|31574.7|31554.7|31572.6|31552.6|31576.9|31556.9|31572.6|31552.6|20
1645204670000|2022-02-18 17:17:50|31574.9|31554.9|31573.9|31553.9|31575.4|31555.4|31573.1|31553.1|15
1645204680000|2022-02-18 17:18:00|31573.3|31553.3|31573.4|31553.4|31574.6|31554.6|31572.6|31552.6|20
1645204690000|2022-02-18 17:18:10|31573.8|31553.8|31574.1|31554.1|31576|31556|31571.8|31551.8|19
1645204700000|2022-02-18 17:18:20|31575.3|31555.3|31575.8|31555.8|31576.8|31556.8|31574.6|31554.6|22
1645204710000|2022-02-18 17:18:30|31576.6|31556.6|31574.3|31554.3|31576.6|31556.6|31574.3|31554.3|21
1645204720000|2022-02-18 17:18:40|31574.6|31554.6|31574.9|31554.9|31576.4|31556.4|31573.2|31553.2|16
1645204730000|2022-02-18 17:18:50|31574.5|31554.5|31570.5|31550.5|31575.8|31555.8|31570.5|31550.5|23
1645204740000|2022-02-18 17:19:00|31570.3|31550.3|31577.6|31557.6|31578.2|31558.2|31570.3|31550.3|22
1645204750000|2022-02-18 17:19:10|31576.7|31556.7|31571.7|31551.7|31577.1|31557.1|31571.1|31551.1|28
1645204760000|2022-02-18 17:19:20|31571.9|31551.9|31571.2|31551.2|31572|31552|31570.5|31550.5|16
1645204770000|2022-02-18 17:19:30|31571.3|31551.3|31571.1|31551.1|31571.3|31551.3|31570.5|31550.5|15
1645204780000|2022-02-18 17:19:40|31571.3|31551.3|31574.9|31554.9|31576.8|31556.8|31571.3|31551.3|17
1645204790000|2022-02-18 17:19:50|31574.5|31554.5|31574.6|31554.6|31575|31555|31574.5|31554.5|11
1645204800000|2022-02-18 17:20:00|31574.5|31554.5|31575.4|31555.4|31576.2|31556.2|31574.4|31554.4|21
1645204810000|2022-02-18 17:20:10|31575.2|31555.2|31575.3|31555.3|31576.8|31556.8|31575.2|31555.2|17
1645204820000|2022-02-18 17:20:20|31575.4|31555.4|31579.5|31559.5|31581.2|31561.2|31575.4|31555.4|15
1645204830000|2022-02-18 17:20:30|31579.7|31559.7|31579.6|31559.6|31580.7|31560.7|31578|31558|15
1645204840000|2022-02-18 17:20:40|31580|31560|31578.6|31558.6|31581.2|31561.2|31577.4|31557.4|13
1645204850000|2022-02-18 17:20:50|31578.5|31558.5|31577.7|31557.7|31579.8|31559.8|31577.7|31557.7|18
1645204860000|2022-02-18 17:21:00|31577.9|31557.9|31581.7|31561.7|31582.1|31562.1|31577.9|31557.9|15
1645204870000|2022-02-18 17:21:10|31581.3|31561.3|31585|31565|31585.5|31565.5|31579.3|31559.3|23
1645204880000|2022-02-18 17:21:20|31583.8|31563.8|31583.8|31563.8|31584.3|31564.3|31582.1|31562.1|22
1645204890000|2022-02-18 17:21:30|31583.7|31563.7|31584.7|31564.7|31585.5|31565.5|31579.6|31559.6|28
1645204900000|2022-02-18 17:21:40|31584.8|31564.8|31587.1|31567.1|31587.7|31567.7|31584.3|31564.3|19
1645204910000|2022-02-18 17:21:50|31587.4|31567.4|31583.2|31563.2|31587.7|31567.7|31581.7|31561.7|21
1645204920000|2022-02-18 17:22:00|31584.2|31564.2|31582|31562|31584.4|31564.4|31580.8|31560.8|20
1645204930000|2022-02-18 17:22:10|31581.2|31561.2|31577.9|31557.9|31584|31564|31577.9|31557.9|18
1645204940000|2022-02-18 17:22:20|31578|31558|31590.7|31570.7|31591.3|31571.3|31578|31558|24
1645204950000|2022-02-18 17:22:30|31590.3|31570.3|31591|31571|31592|31572|31590|31570|26
1645204960000|2022-02-18 17:22:40|31590.7|31570.7|31589.3|31569.3|31591|31571|31589.3|31569.3|23
1645204970000|2022-02-18 17:22:50|31589.2|31569.2|31588.6|31568.6|31590.7|31570.7|31587.7|31567.7|24
1645204980000|2022-02-18 17:23:00|31588.3|31568.3|31588.4|31568.4|31589.2|31569.2|31586.7|31566.7|24
1645204990000|2022-02-18 17:23:10|31588.6|31568.6|31588.2|31568.2|31588.8|31568.8|31585.8|31565.8|22
1645205000000|2022-02-18 17:23:20|31588.6|31568.6|31586.9|31566.9|31588.8|31568.8|31586.9|31566.9|20
1645205010000|2022-02-18 17:23:30|31587.8|31567.8|31587.7|31567.7|31588.4|31568.4|31585.8|31565.8|23
1645205020000|2022-02-18 17:23:40|31588.2|31568.2|31584.5|31564.5|31588.2|31568.2|31584.5|31564.5|6
1645205030000|2022-02-18 17:23:50|31584.6|31564.6|31590.1|31570.1|31591.1|31571.1|31584.3|31564.3|21
1645205040000|2022-02-18 17:24:00|31589.7|31569.7|31588.3|31568.3|31591.4|31571.4|31588.3|31568.3|16
1645205050000|2022-02-18 17:24:10|31588|31568|31588.1|31568.1|31590.2|31570.2|31587.5|31567.5|21
1645205060000|2022-02-18 17:24:20|31587.5|31567.5|31588.6|31568.6|31588.6|31568.6|31587|31567|15
1645205070000|2022-02-18 17:24:30|31588.4|31568.4|31586.5|31566.5|31588.8|31568.8|31586.5|31566.5|21
1645205080000|2022-02-18 17:24:40|31586.7|31566.7|31589.3|31569.3|31589.3|31569.3|31586.7|31566.7|20
1645205090000|2022-02-18 17:24:50|31587.9|31567.9|31590.5|31570.5|31591.1|31571.1|31586.6|31566.6|24
1645205100000|2022-02-18 17:25:00|31590.4|31570.4|31591.2|31571.2|31591.6|31571.6|31589|31569|22
1645205110000|2022-02-18 17:25:10|31590.5|31570.5|31589.9|31569.9|31590.5|31570.5|31589.2|31569.2|19
1645205120000|2022-02-18 17:25:20|31590.1|31570.1|31589.1|31569.1|31590.1|31570.1|31588.8|31568.8|22
1645205130000|2022-02-18 17:25:30|31589.3|31569.3|31589.7|31569.7|31591.8|31571.8|31588.5|31568.5|26
1645205140000|2022-02-18 17:25:40|31590.9|31570.9|31591.2|31571.2|31593.7|31573.7|31588.3|31568.3|22
1645205150000|2022-02-18 17:25:50|31590.9|31570.9|31590.2|31570.2|31591.8|31571.8|31590.2|31570.2|16
1645205160000|2022-02-18 17:26:00|31589.9|31569.9|31592.8|31572.8|31593|31573|31589.5|31569.5|18
1645205170000|2022-02-18 17:26:10|31592.6|31572.6|31592.8|31572.8|31593.7|31573.7|31591|31571|23
1645205180000|2022-02-18 17:26:20|31592.6|31572.6|31593.1|31573.1|31593.6|31573.6|31592|31572|16
1645205190000|2022-02-18 17:26:30|31593|31573|31594.7|31574.7|31597.7|31577.7|31592|31572|23
1645205200000|2022-02-18 17:26:40|31595|31575|31595.7|31575.7|31597|31577|31594|31574|22
1645205210000|2022-02-18 17:26:50|31596.3|31576.3|31596.5|31576.5|31597.2|31577.2|31595.1|31575.1|20
1645205220000|2022-02-18 17:27:00|31596.6|31576.6|31596.3|31576.3|31598.7|31578.7|31595.8|31575.8|26
1645205230000|2022-02-18 17:27:10|31596.1|31576.1|31597.2|31577.2|31597.7|31577.7|31594.6|31574.6|18
1645205240000|2022-02-18 17:27:20|31596.6|31576.6|31592.6|31572.6|31596.6|31576.6|31591.8|31571.8|32
1645205250000|2022-02-18 17:27:30|31591|31571|31590.4|31570.4|31591.9|31571.9|31590.4|31570.4|29
1645205260000|2022-02-18 17:27:40|31590.7|31570.7|31590.9|31570.9|31591.6|31571.6|31590.1|31570.1|14
1645205270000|2022-02-18 17:27:50|31590.8|31570.8|31590.3|31570.3|31591.4|31571.4|31590.3|31570.3|11
1645205280000|2022-02-18 17:28:00|31591.5|31571.5|31591.3|31571.3|31591.8|31571.8|31590.6|31570.6|16
1645205290000|2022-02-18 17:28:10|31590.5|31570.5|31589.3|31569.3|31590.5|31570.5|31588.6|31568.6|22
1645205300000|2022-02-18 17:28:20|31589.6|31569.6|31590.2|31570.2|31590.4|31570.4|31588.6|31568.6|17
1645205310000|2022-02-18 17:28:30|31589.8|31569.8|31591|31571|31591.3|31571.3|31589.6|31569.6|8
1645205320000|2022-02-18 17:28:40|31591.6|31571.6|31591.7|31571.7|31592.8|31572.8|31591.2|31571.2|19
1645205330000|2022-02-18 17:28:50|31591.9|31571.9|31592.8|31572.8|31594.5|31574.5|31591.9|31571.9|19
1645205340000|2022-02-18 17:29:00|31592|31572|31591.8|31571.8|31592.3|31572.3|31591.1|31571.1|17
1645205350000|2022-02-18 17:29:10|31591.7|31571.7|31590.7|31570.7|31591.7|31571.7|31590.7|31570.7|12
1645205360000|2022-02-18 17:29:20|31590.9|31570.9|31590.4|31570.4|31591.1|31571.1|31589.7|31569.7|15
1645205370000|2022-02-18 17:29:30|31590.5|31570.5|31588.6|31568.6|31590.8|31570.8|31588.6|31568.6|16
1645205380000|2022-02-18 17:29:40|31588.2|31568.2|31588.8|31568.8|31589.1|31569.1|31587.2|31567.2|19
1645205390000|2022-02-18 17:29:50|31589|31569|31589.9|31569.9|31589.9|31569.9|31588.2|31568.2|18
1645205400000|2022-02-18 17:30:00|31590|31570|31598.4|31578.4|31601.2|31581.2|31589.2|31569.2|29
1645205410000|2022-02-18 17:30:10|31599.3|31579.3|31597.9|31577.9|31600.2|31580.2|31596.3|31576.3|36
1645205420000|2022-02-18 17:30:20|31597.1|31577.1|31599.9|31579.9|31600.8|31580.8|31596.4|31576.4|37
1645205430000|2022-02-18 17:30:30|31600.5|31580.5|31600.6|31580.6|31601|31581|31598.5|31578.5|31
1645205440000|2022-02-18 17:30:40|31599.8|31579.8|31600.4|31580.4|31600.8|31580.8|31598.8|31578.8|24
1645205450000|2022-02-18 17:30:50|31600.6|31580.6|31600.3|31580.3|31600.9|31580.9|31600.1|31580.1|24
1645205460000|2022-02-18 17:31:00|31599.9|31579.9|31595.3|31575.3|31599.9|31579.9|31595.3|31575.3|28
1645205470000|2022-02-18 17:31:10|31595.7|31575.7|31594.7|31574.7|31595.7|31575.7|31591.3|31571.3|29
1645205480000|2022-02-18 17:31:20|31595.5|31575.5|31593.4|31573.4|31595.7|31575.7|31591.5|31571.5|23
1645205490000|2022-02-18 17:31:30|31593.3|31573.3|31593|31573|31595|31575|31592.5|31572.5|28
1645205500000|2022-02-18 17:31:40|31593.2|31573.2|31591.2|31571.2|31593.5|31573.5|31590.7|31570.7|25
1645205510000|2022-02-18 17:31:50|31591.5|31571.5|31592.6|31572.6|31594.8|31574.8|31591|31571|28
1645205520000|2022-02-18 17:32:00|31593.1|31573.1|31592.3|31572.3|31594.1|31574.1|31590.5|31570.5|33
1645205530000|2022-02-18 17:32:10|31592.4|31572.4|31592.4|31572.4|31592.8|31572.8|31590.4|31570.4|24
1645205540000|2022-02-18 17:32:20|31592.2|31572.2|31592.1|31572.1|31593.7|31573.7|31590.9|31570.9|28
1645205550000|2022-02-18 17:32:30|31592.2|31572.2|31594|31574|31594.4|31574.4|31591.1|31571.1|27
1645205560000|2022-02-18 17:32:40|31593.7|31573.7|31593.3|31573.3|31594.4|31574.4|31593|31573|26
1645205570000|2022-02-18 17:32:50|31593.5|31573.5|31593.2|31573.2|31593.8|31573.8|31592.8|31572.8|22
1645205580000|2022-02-18 17:33:00|31593.3|31573.3|31592.4|31572.4|31593.8|31573.8|31592.2|31572.2|24
1645205590000|2022-02-18 17:33:10|31592.8|31572.8|31593.3|31573.3|31593.4|31573.4|31589.6|31569.6|28
1645205600000|2022-02-18 17:33:20|31593.1|31573.1|31592.8|31572.8|31595.2|31575.2|31592.2|31572.2|31
1645205610000|2022-02-18 17:33:30|31592.9|31572.9|31593.8|31573.8|31594.3|31574.3|31592.9|31572.9|19
1645205620000|2022-02-18 17:33:40|31593.9|31573.9|31593|31573|31594.2|31574.2|31593|31573|19
1645205630000|2022-02-18 17:33:50|31592.8|31572.8|31592.1|31572.1|31594|31574|31591.6|31571.6|23
1645205640000|2022-02-18 17:34:00|31592.4|31572.4|31589.8|31569.8|31592.4|31572.4|31589.8|31569.8|28
1645205650000|2022-02-18 17:34:10|31589.9|31569.9|31590.9|31570.9|31592.3|31572.3|31589.8|31569.8|24
1645205660000|2022-02-18 17:34:20|31591|31571|31592.2|31572.2|31592.3|31572.3|31590.3|31570.3|16
1645205670000|2022-02-18 17:34:30|31592.3|31572.3|31591.7|31571.7|31592.9|31572.9|31590.9|31570.9|22
1645205680000|2022-02-18 17:34:40|31591.9|31571.9|31592.3|31572.3|31592.9|31572.9|31591.1|31571.1|24
1645205690000|2022-02-18 17:34:50|31592.2|31572.2|31591.5|31571.5|31592.7|31572.7|31591.3|31571.3|14
1645205700000|2022-02-18 17:35:00|31591.6|31571.6|31590.5|31570.5|31591.9|31571.9|31587.7|31567.7|28
1645205710000|2022-02-18 17:35:10|31589.4|31569.4|31590.4|31570.4|31591.3|31571.3|31589.4|31569.4|19
1645205720000|2022-02-18 17:35:20|31590.7|31570.7|31591.1|31571.1|31591.9|31571.9|31590|31570|10
1645205730000|2022-02-18 17:35:30|31590.9|31570.9|31590.7|31570.7|31591.1|31571.1|31590|31570|10
1645205740000|2022-02-18 17:35:40|31590.4|31570.4|31589.8|31569.8|31592.3|31572.3|31589.8|31569.8|18
1645205750000|2022-02-18 17:35:50|31590.1|31570.1|31591.2|31571.2|31592.1|31572.1|31588.2|31568.2|24
1645205760000|2022-02-18 17:36:00|31591.8|31571.8|31591.6|31571.6|31592.9|31572.9|31591|31571|25
1645205770000|2022-02-18 17:36:10|31591.5|31571.5|31594.8|31574.8|31596.2|31576.2|31591.4|31571.4|32
1645205780000|2022-02-18 17:36:20|31594.7|31574.7|31594.8|31574.8|31595.4|31575.4|31592.4|31572.4|21
1645205790000|2022-02-18 17:36:30|31594.2|31574.2|31594.6|31574.6|31595.5|31575.5|31594|31574|23
1645205800000|2022-02-18 17:36:40|31594.5|31574.5|31594.2|31574.2|31594.6|31574.6|31593.3|31573.3|19
1645205810000|2022-02-18 17:36:50|31593.9|31573.9|31594.2|31574.2|31597|31577|31593.5|31573.5|22
1645205820000|2022-02-18 17:37:00|31596.2|31576.2|31597.3|31577.3|31597.3|31577.3|31594.9|31574.9|29
1645205830000|2022-02-18 17:37:10|31597.2|31577.2|31596|31576|31597.3|31577.3|31595.6|31575.6|26
1645205840000|2022-02-18 17:37:20|31595.7|31575.7|31596|31576|31597.5|31577.5|31595.7|31575.7|22
1645205850000|2022-02-18 17:37:30|31596.3|31576.3|31594.9|31574.9|31596.9|31576.9|31594.9|31574.9|15
1645205860000|2022-02-18 17:37:40|31595.5|31575.5|31595.2|31575.2|31599.2|31579.2|31594.6|31574.6|33
1645205870000|2022-02-18 17:37:50|31595.1|31575.1|31595.6|31575.6|31596.2|31576.2|31593.4|31573.4|21
1645205880000|2022-02-18 17:38:00|31594.8|31574.8|31593.3|31573.3|31595.2|31575.2|31592.7|31572.7|24
1645205890000|2022-02-18 17:38:10|31593.4|31573.4|31593.5|31573.5|31594.5|31574.5|31592.6|31572.6|25
1645205900000|2022-02-18 17:38:20|31593.3|31573.3|31593.6|31573.6|31594.3|31574.3|31593.3|31573.3|17
1645205910000|2022-02-18 17:38:30|31593.3|31573.3|31595.9|31575.9|31597.7|31577.7|31593.3|31573.3|19
1645205920000|2022-02-18 17:38:40|31595.8|31575.8|31593.5|31573.5|31596.1|31576.1|31592.2|31572.2|19
1645205930000|2022-02-18 17:38:50|31593.8|31573.8|31594|31574|31594.5|31574.5|31592|31572|27
1645205940000|2022-02-18 17:39:00|31594.2|31574.2|31593.6|31573.6|31594.4|31574.4|31593.1|31573.1|15
1645205950000|2022-02-18 17:39:10|31594|31574|31593.6|31573.6|31594.2|31574.2|31593|31573|19
1645205960000|2022-02-18 17:39:20|31593.7|31573.7|31590.2|31570.2|31593.7|31573.7|31589.4|31569.4|16
1645205970000|2022-02-18 17:39:30|31589.5|31569.5|31589.1|31569.1|31589.6|31569.6|31586.1|31566.1|25
1645205980000|2022-02-18 17:39:40|31588.6|31568.6|31588.2|31568.2|31589.3|31569.3|31587.7|31567.7|25
1645205990000|2022-02-18 17:39:50|31587.8|31567.8|31589.6|31569.6|31590.1|31570.1|31587.5|31567.5|20
1645206000000|2022-02-18 17:40:00|31589.7|31569.7|31587.4|31567.4|31590|31570|31586.1|31566.1|21
1645206010000|2022-02-18 17:40:10|31588.1|31568.1|31588.6|31568.6|31589|31569|31585.4|31565.4|27
1645206020000|2022-02-18 17:40:20|31588.8|31568.8|31588.6|31568.6|31592.8|31572.8|31586.4|31566.4|30
1645206030000|2022-02-18 17:40:30|31589.3|31569.3|31589.2|31569.2|31590|31570|31588.9|31568.9|16
1645206040000|2022-02-18 17:40:40|31589.1|31569.1|31590.1|31570.1|31590.4|31570.4|31588.3|31568.3|19
1645206050000|2022-02-18 17:40:50|31590|31570|31590.1|31570.1|31590.9|31570.9|31589.8|31569.8|18
1645206060000|2022-02-18 17:41:00|31590|31570|31583.9|31563.9|31593.5|31573.5|31583.9|31563.9|31
1645206070000|2022-02-18 17:41:10|31585.1|31565.1|31584.2|31564.2|31587.3|31567.3|31583.2|31563.2|26
1645206080000|2022-02-18 17:41:20|31585|31565|31582|31562|31585|31565|31578.9|31558.9|31
1645206090000|2022-02-18 17:41:30|31582.2|31562.2|31582.3|31562.3|31583.9|31563.9|31581|31561|27
1645206100000|2022-02-18 17:41:40|31582.5|31562.5|31582.7|31562.7|31584.9|31564.9|31581.5|31561.5|30
1645206110000|2022-02-18 17:41:50|31582.8|31562.8|31582.5|31562.5|31583.5|31563.5|31581|31561|27
1645206120000|2022-02-18 17:42:00|31582.7|31562.7|31579.6|31559.6|31584.3|31564.3|31579.6|31559.6|31
1645206130000|2022-02-18 17:42:10|31579.7|31559.7|31580.7|31560.7|31581.9|31561.9|31578.2|31558.2|32
1645206140000|2022-02-18 17:42:20|31580.5|31560.5|31579.1|31559.1|31583.2|31563.2|31578.9|31558.9|27
1645206150000|2022-02-18 17:42:30|31579.3|31559.3|31573.6|31553.6|31579.5|31559.5|31573.6|31553.6|36
1645206160000|2022-02-18 17:42:40|31573.8|31553.8|31572.3|31552.3|31575.2|31555.2|31571.6|31551.6|37
1645206170000|2022-02-18 17:42:50|31572.7|31552.7|31570.4|31550.4|31572.9|31552.9|31568.8|31548.8|36
1645206180000|2022-02-18 17:43:00|31569.7|31549.7|31576.4|31556.4|31577.5|31557.5|31569.7|31549.7|38
1645206190000|2022-02-18 17:43:10|31575.9|31555.9|31576.7|31556.7|31577.6|31557.6|31574.9|31554.9|30
1645206200000|2022-02-18 17:43:20|31576.9|31556.9|31579.6|31559.6|31580.9|31560.9|31576.9|31556.9|38
1645206210000|2022-02-18 17:43:30|31579.5|31559.5|31578.8|31558.8|31580|31560|31578.5|31558.5|23
1645206220000|2022-02-18 17:43:40|31578.7|31558.7|31582|31562|31582.2|31562.2|31578.7|31558.7|29
1645206230000|2022-02-18 17:43:50|31582.1|31562.1|31581.7|31561.7|31583.6|31563.6|31581.4|31561.4|33
1645206240000|2022-02-18 17:44:00|31582.5|31562.5|31584.3|31564.3|31584.5|31564.5|31582.5|31562.5|27
1645206250000|2022-02-18 17:44:10|31584.4|31564.4|31580.3|31560.3|31585.3|31565.3|31579.1|31559.1|35
1645206260000|2022-02-18 17:44:20|31580|31560|31577.3|31557.3|31580.6|31560.6|31577.1|31557.1|34
1645206270000|2022-02-18 17:44:30|31577.2|31557.2|31577.1|31557.1|31578.6|31558.6|31576.7|31556.7|37
1645206280000|2022-02-18 17:44:40|31578|31558|31577.5|31557.5|31578.7|31558.7|31576.5|31556.5|37
1645206290000|2022-02-18 17:44:50|31579.1|31559.1|31580.2|31560.2|31580.2|31560.2|31578.5|31558.5|35
1645206300000|2022-02-18 17:45:00|31579.6|31559.6|31579.6|31559.6|31580.2|31560.2|31578.5|31558.5|31
1645206310000|2022-02-18 17:45:10|31579.3|31559.3|31578.1|31558.1|31579.4|31559.4|31577.8|31557.8|34
1645206320000|2022-02-18 17:45:20|31578.2|31558.2|31578.1|31558.1|31578.8|31558.8|31576.6|31556.6|35
1645206330000|2022-02-18 17:45:30|31578|31558|31575.9|31555.9|31578.8|31558.8|31575|31555|34
1645206340000|2022-02-18 17:45:40|31575.6|31555.6|31574.8|31554.8|31576.2|31556.2|31574.1|31554.1|24
1645206350000|2022-02-18 17:45:50|31574.7|31554.7|31576.3|31556.3|31577.3|31557.3|31574.7|31554.7|26
1645206360000|2022-02-18 17:46:00|31576.8|31556.8|31576.6|31556.6|31577.3|31557.3|31574.1|31554.1|23
1645206370000|2022-02-18 17:46:10|31575|31555|31574.8|31554.8|31577|31557|31573.7|31553.7|18
1645206380000|2022-02-18 17:46:20|31574.1|31554.1|31574.1|31554.1|31575.5|31555.5|31574.1|31554.1|16
1645206390000|2022-02-18 17:46:30|31572.5|31552.5|31573.6|31553.6|31574.5|31554.5|31572.5|31552.5|18
1645206400000|2022-02-18 17:46:40|31573.7|31553.7|31573.3|31553.3|31573.7|31553.7|31572.6|31552.6|13
1645206410000|2022-02-18 17:46:50|31573.1|31553.1|31569.9|31549.9|31574.2|31554.2|31569.6|31549.6|31
1645206420000|2022-02-18 17:47:00|31570|31550|31568.1|31548.1|31570.5|31550.5|31567.7|31547.7|26
1645206430000|2022-02-18 17:47:10|31568.2|31548.2|31568.8|31548.8|31569|31549|31567.2|31547.2|23
1645206440000|2022-02-18 17:47:20|31568.9|31548.9|31568.4|31548.4|31570.5|31550.5|31567.7|31547.7|26
1645206450000|2022-02-18 17:47:30|31568.2|31548.2|31570.2|31550.2|31570.2|31550.2|31568|31548|16
1645206460000|2022-02-18 17:47:40|31569.9|31549.9|31569|31549|31570.7|31550.7|31568.5|31548.5|23
1645206470000|2022-02-18 17:47:50|31569.1|31549.1|31569.2|31549.2|31569.7|31549.7|31568.7|31548.7|13
1645206480000|2022-02-18 17:48:00|31569.1|31549.1|31570.4|31550.4|31570.5|31550.5|31569.1|31549.1|15
1645206490000|2022-02-18 17:48:10|31570.2|31550.2|31568.8|31548.8|31570.2|31550.2|31568.1|31548.1|14
1645206500000|2022-02-18 17:48:20|31568.4|31548.4|31569.5|31549.5|31570.3|31550.3|31568.3|31548.3|21
1645206510000|2022-02-18 17:48:30|31569.3|31549.3|31568.9|31548.9|31570.3|31550.3|31567.4|31547.4|18
1645206520000|2022-02-18 17:48:40|31569|31549|31568.5|31548.5|31570.1|31550.1|31568.5|31548.5|18
1645206530000|2022-02-18 17:48:50|31568.8|31548.8|31568.8|31548.8|31568.8|31548.8|31565.9|31545.9|25
1645206540000|2022-02-18 17:49:00|31568.5|31548.5|31569.5|31549.5|31569.5|31549.5|31567.1|31547.1|21
1645206550000|2022-02-18 17:49:10|31569.1|31549.1|31570.2|31550.2|31571.2|31551.2|31568.8|31548.8|23
1645206560000|2022-02-18 17:49:20|31570.4|31550.4|31570.1|31550.1|31570.9|31550.9|31569.9|31549.9|18
1645206570000|2022-02-18 17:49:30|31570.4|31550.4|31569.3|31549.3|31570.6|31550.6|31568.7|31548.7|7
1645206580000|2022-02-18 17:49:40|31568.9|31548.9|31569.7|31549.7|31571.8|31551.8|31567.8|31547.8|19
1645206590000|2022-02-18 17:49:50|31567|31547|31567.5|31547.5|31568.1|31548.1|31566.3|31546.3|17
1645206600000|2022-02-18 17:50:00|31567.7|31547.7|31563.9|31543.9|31567.7|31547.7|31563.9|31543.9|16
1645206610000|2022-02-18 17:50:10|31564.7|31544.7|31564.8|31544.8|31565.3|31545.3|31563.5|31543.5|23
1645206620000|2022-02-18 17:50:20|31564.7|31544.7|31564.7|31544.7|31565.1|31545.1|31564.4|31544.4|17
1645206630000|2022-02-18 17:50:30|31564.6|31544.6|31568.4|31548.4|31569.6|31549.6|31564.6|31544.6|21
1645206640000|2022-02-18 17:50:40|31569.3|31549.3|31566.6|31546.6|31569.5|31549.5|31566.3|31546.3|19
1645206650000|2022-02-18 17:50:50|31568|31548|31567.7|31547.7|31569.1|31549.1|31567.1|31547.1|24
1645206660000|2022-02-18 17:51:00|31567.6|31547.6|31566.4|31546.4|31567.6|31547.6|31564.7|31544.7|22
1645206670000|2022-02-18 17:51:10|31566.5|31546.5|31566.4|31546.4|31567.1|31547.1|31566.1|31546.1|19
1645206680000|2022-02-18 17:51:20|31567.2|31547.2|31566.9|31546.9|31567.4|31547.4|31566.4|31546.4|16
1645206690000|2022-02-18 17:51:30|31567.2|31547.2|31569.2|31549.2|31569.2|31549.2|31564.9|31544.9|21
1645206700000|2022-02-18 17:51:40|31569.9|31549.9|31567.1|31547.1|31569.9|31549.9|31567.1|31547.1|15
1645206710000|2022-02-18 17:51:50|31567.4|31547.4|31565.8|31545.8|31567.9|31547.9|31565.8|31545.8|16
1645206720000|2022-02-18 17:52:00|31565.9|31545.9|31569.1|31549.1|31570.3|31550.3|31565.8|31545.8|18
1645206730000|2022-02-18 17:52:10|31568.8|31548.8|31569.2|31549.2|31570.1|31550.1|31568.1|31548.1|18
1645206740000|2022-02-18 17:52:20|31568.2|31548.2|31568.5|31548.5|31569.4|31549.4|31568.2|31548.2|20
1645206750000|2022-02-18 17:52:30|31569.3|31549.3|31571.9|31551.9|31572.5|31552.5|31569.3|31549.3|22
1645206760000|2022-02-18 17:52:40|31571.8|31551.8|31571|31551|31572.8|31552.8|31571|31551|19
1645206770000|2022-02-18 17:52:50|31571.2|31551.2|31569.3|31549.3|31572.5|31552.5|31567.6|31547.6|26
1645206780000|2022-02-18 17:53:00|31569.9|31549.9|31569|31549|31571.2|31551.2|31568.3|31548.3|31
1645206790000|2022-02-18 17:53:10|31568.8|31548.8|31568.2|31548.2|31569.7|31549.7|31567|31547|24
1645206800000|2022-02-18 17:53:20|31568.3|31548.3|31571.4|31551.4|31571.4|31551.4|31567.8|31547.8|27
1645206810000|2022-02-18 17:53:30|31570.8|31550.8|31570.6|31550.6|31571.4|31551.4|31569.4|31549.4|24
1645206820000|2022-02-18 17:53:40|31570.4|31550.4|31571.8|31551.8|31572|31552|31570.1|31550.1|20
1645206830000|2022-02-18 17:53:50|31571.4|31551.4|31569.6|31549.6|31572.2|31552.2|31569.2|31549.2|22
1645206840000|2022-02-18 17:54:00|31569.5|31549.5|31570.9|31550.9|31571.6|31551.6|31569.5|31549.5|18
1645206850000|2022-02-18 17:54:10|31571.1|31551.1|31572.3|31552.3|31572.4|31552.4|31570.4|31550.4|24
1645206860000|2022-02-18 17:54:20|31572.2|31552.2|31570|31550|31573|31553|31570|31550|17
1645206870000|2022-02-18 17:54:30|31570.9|31550.9|31570.5|31550.5|31571.8|31551.8|31570.5|31550.5|18
1645206880000|2022-02-18 17:54:40|31570.4|31550.4|31573.1|31553.1|31573.1|31553.1|31570.3|31550.3|19
1645206890000|2022-02-18 17:54:50|31573.4|31553.4|31573.7|31553.7|31575.4|31555.4|31572.2|31552.2|29
1645206900000|2022-02-18 17:55:00|31572.9|31552.9|31571.7|31551.7|31573.8|31553.8|31571.3|31551.3|23
1645206910000|2022-02-18 17:55:10|31572|31552|31573.9|31553.9|31575.4|31555.4|31571.5|31551.5|27
1645206920000|2022-02-18 17:55:20|31574.2|31554.2|31575.2|31555.2|31575.5|31555.5|31573.3|31553.3|31
1645206930000|2022-02-18 17:55:30|31576.8|31556.8|31575.3|31555.3|31577.1|31557.1|31573.8|31553.8|17
1645206940000|2022-02-18 17:55:40|31575|31555|31574.8|31554.8|31575.1|31555.1|31573.9|31553.9|18
1645206950000|2022-02-18 17:55:50|31574.7|31554.7|31573.5|31553.5|31576.2|31556.2|31573.5|31553.5|17
1645206960000|2022-02-18 17:56:00|31573.4|31553.4|31572|31552|31573.9|31553.9|31570.7|31550.7|23
1645206970000|2022-02-18 17:56:10|31571.5|31551.5|31573|31553|31574|31554|31571.5|31551.5|17
1645206980000|2022-02-18 17:56:20|31572.9|31552.9|31571.5|31551.5|31573.7|31553.7|31571.2|31551.2|17
1645206990000|2022-02-18 17:56:30|31570.9|31550.9|31575.1|31555.1|31576.4|31556.4|31569.5|31549.5|23
1645207000000|2022-02-18 17:56:40|31574.6|31554.6|31574.3|31554.3|31574.9|31554.9|31574.1|31554.1|13
1645207010000|2022-02-18 17:56:50|31574.4|31554.4|31574.3|31554.3|31575.2|31555.2|31573.5|31553.5|15
1645207020000|2022-02-18 17:57:00|31574.5|31554.5|31570.1|31550.1|31575.5|31555.5|31570.1|31550.1|17
1645207030000|2022-02-18 17:57:10|31570.5|31550.5|31570.6|31550.6|31571|31551|31569.7|31549.7|15
1645207040000|2022-02-18 17:57:20|31571|31551|31574|31554|31574.3|31554.3|31571|31551|16
1645207050000|2022-02-18 17:57:30|31575.2|31555.2|31575.1|31555.1|31575.6|31555.6|31574.3|31554.3|23
1645207060000|2022-02-18 17:57:40|31574.9|31554.9|31572.8|31552.8|31574.9|31554.9|31570.7|31550.7|14
1645207070000|2022-02-18 17:57:50|31569.1|31549.1|31573.1|31553.1|31574.9|31554.9|31569.1|31549.1|17
1645207080000|2022-02-18 17:58:00|31573.6|31553.6|31574.7|31554.7|31574.9|31554.9|31573|31553|19
1645207090000|2022-02-18 17:58:10|31573.3|31553.3|31574.1|31554.1|31575|31555|31573.3|31553.3|15
1645207100000|2022-02-18 17:58:20|31574.2|31554.2|31574|31554|31576|31556|31572.2|31552.2|25
1645207110000|2022-02-18 17:58:30|31573.4|31553.4|31572.3|31552.3|31574.6|31554.6|31571.1|31551.1|18
1645207120000|2022-02-18 17:58:40|31572.9|31552.9|31573.2|31553.2|31573.9|31553.9|31572.4|31552.4|22
1645207130000|2022-02-18 17:58:50|31573.5|31553.5|31571.6|31551.6|31574.2|31554.2|31570.3|31550.3|24
1645207140000|2022-02-18 17:59:00|31572.1|31552.1|31565.5|31545.5|31572.1|31552.1|31565.5|31545.5|29
1645207150000|2022-02-18 17:59:10|31565.9|31545.9|31568.2|31548.2|31569.3|31549.3|31565.9|31545.9|17
1645207160000|2022-02-18 17:59:20|31568.3|31548.3|31571.4|31508.1|31579.8|31548.3|31551|31508.1|27
1645207170000|2022-02-18 17:59:30|31571.7|31509.9|31567.1|31509.3|31572.5|31513|31560.4|31508.3|29
1645207180000|2022-02-18 17:59:40|31567.6|31508.5|31572|31508.8|31573.7|31517.1|31562.3|31507.1|30
1645207190000|2022-02-18 17:59:50|31573.8|31509.1|31563.1|31513.1|31573.8|31515.6|31562.5|31507.8|33
1645207200000|2022-02-18 18:00:00|31563.5|31513.5|31568.3|31508.2|31568.3|31514|31563.5|31508.2|30
1645207210000|2022-02-18 18:00:10|31569.1|31510.3|31563.8|31513.8|31569.7|31514.3|31563.8|31508.9|31
1645207220000|2022-02-18 18:00:20|31563.7|31513.7|31566.4|31516.4|31569.7|31518.5|31563|31511|24
1645207230000|2022-02-18 18:00:30|31566.3|31516.3|31565.2|31515.2|31566.3|31516.3|31564.4|31514.4|18
1645207240000|2022-02-18 18:00:40|31564.6|31514.6|31560|31510|31565.5|31515.5|31560|31510|25
1645207250000|2022-02-18 18:00:50|31565.2|31505.5|31564.6|31507.3|31567.9|31509.9|31557.2|31505.5|27
1645207260000|2022-02-18 18:01:00|31566.4|31506.6|31566.6|31506.8|31568.2|31507.6|31566.1|31506.5|21
1645207270000|2022-02-18 18:01:10|31566.7|31507|31558.9|31508.9|31567.8|31510.8|31558.7|31506.7|19
1645207280000|2022-02-18 18:01:20|31558.8|31508.8|31575.4|31505.2|31575.4|31512.8|31558.8|31505.2|22
1645207290000|2022-02-18 18:01:30|31562.8|31512.8|31570.9|31511.1|31571.2|31515|31561.8|31506.8|28
1645207300000|2022-02-18 18:01:40|31571.1|31511.2|31569.1|31510.5|31571.1|31515.3|31564.8|31508.4|20
1645207310000|2022-02-18 18:01:50|31568.8|31509.9|31563.2|31513.2|31568.8|31513.2|31563.2|31509.5|15
1645207320000|2022-02-18 18:02:00|31565.1|31515.1|31547.7|31527.7|31565.5|31529.5|31542.8|31513.4|18
1645207330000|2022-02-18 18:02:10|31547.2|31527.2|31561|31511|31568.4|31529.9|31547|31511|10
1645207340000|2022-02-18 18:02:20|31545.8|31525.8|31549.2|31529.2|31551.4|31531.4|31545.7|31525.7|17
1645207350000|2022-02-18 18:02:30|31570.8|31512.5|31567.3|31506.3|31576|31514.3|31560.1|31502.6|25
1645207360000|2022-02-18 18:02:40|31573.8|31503.6|31563.7|31504.5|31574.1|31507.6|31561|31503.3|25
1645207370000|2022-02-18 18:02:50|31558.5|31508.5|31562|31506.7|31563.3|31509.9|31558.1|31506.3|21
1645207380000|2022-02-18 18:03:00|31558.6|31505.9|31559.6|31503|31562.1|31508.6|31556.4|31502.8|21
1645207390000|2022-02-18 18:03:10|31561.1|31503.3|31561|31503.6|31562.5|31504.9|31559|31501.8|22
1645207400000|2022-02-18 18:03:20|31560.4|31503.8|31563.8|31505.9|31563.9|31506|31559.1|31503.1|21
1645207410000|2022-02-18 18:03:30|31562.5|31505.1|31559.4|31503.2|31562.9|31508|31553.3|31501.5|34
1645207420000|2022-02-18 18:03:40|31561|31502.6|31557.2|31500.4|31561.5|31505.6|31552.3|31500.1|29
1645207430000|2022-02-18 18:03:50|31556.5|31500|31555.7|31500|31556.9|31504.2|31552.6|31499.5|20
1645207440000|2022-02-18 18:04:00|31555.9|31500.1|31553.3|31503.3|31556.5|31503.8|31551.4|31500.1|18
1645207450000|2022-02-18 18:04:10|31555.9|31500.5|31563.3|31504.5|31564.2|31508.4|31552.8|31498.6|29
1645207460000|2022-02-18 18:04:20|31564.2|31504.6|31565.3|31501.7|31567.5|31506.4|31562.4|31500.8|34
1645207470000|2022-02-18 18:04:30|31564.2|31501.8|31565.5|31500.6|31565.6|31501.8|31561.3|31499.5|26
1645207480000|2022-02-18 18:04:40|31565.6|31500.1|31564.5|31499.6|31566.7|31500.7|31563.4|31499|25
1645207490000|2022-02-18 18:04:50|31564.9|31499.1|31564.2|31499.1|31567.5|31500.7|31561.1|31499.1|24
1645207500000|2022-02-18 18:05:00|31573.3|31501.3|31570.1|31496.6|31573.6|31501.5|31566.8|31494.8|32
1645207510000|2022-02-18 18:05:10|31570.8|31496.9|31576.1|31498.4|31576.1|31501.5|31567|31496.5|39
1645207520000|2022-02-18 18:05:20|31575.8|31498.6|31569|31499.1|31577.4|31500.1|31569|31497.9|40
1645207530000|2022-02-18 18:05:30|31571.6|31498.1|31571.4|31499|31578.5|31504.3|31570.2|31497.9|39
1645207540000|2022-02-18 18:05:40|31572.8|31498.3|31573.9|31501.3|31578.7|31503.7|31570.5|31497.9|38
1645207550000|2022-02-18 18:05:50|31573.7|31501.4|31578.1|31501.2|31578.1|31502.6|31568.1|31499|21
1645207560000|2022-02-18 18:06:00|31579.9|31502.6|31579.8|31502.2|31580|31503.2|31578.1|31500.8|19
1645207570000|2022-02-18 18:06:10|31578.8|31501.2|31578.4|31503.1|31579.7|31505.1|31575.5|31501.2|20
1645207580000|2022-02-18 18:06:20|31577.6|31502.7|31579.6|31504.4|31579.9|31504.4|31577.3|31502.4|16
1645207590000|2022-02-18 18:06:30|31576.8|31504.8|31579.7|31504.9|31581.2|31508.7|31576.8|31503.3|40
1645207600000|2022-02-18 18:06:40|31580.8|31505.1|31576|31506.4|31581.9|31508.2|31576|31504.3|28
1645207610000|2022-02-18 18:06:50|31575.5|31506.5|31576.9|31506.6|31585.9|31507.9|31575.5|31500.7|35
1645207620000|2022-02-18 18:07:00|31578.2|31506.3|31579|31504.3|31581.6|31506.8|31578.2|31502.9|30
1645207630000|2022-02-18 18:07:10|31580.9|31503.5|31579.1|31506.8|31580.9|31507.7|31576|31500.2|35
1645207640000|2022-02-18 18:07:20|31578.3|31506.4|31582.1|31505.6|31582.1|31506.6|31578.2|31505.6|24
1645207650000|2022-02-18 18:07:30|31582.3|31505.7|31581.5|31504.3|31584.6|31507|31579.7|31502.2|26
1645207660000|2022-02-18 18:07:40|31582.9|31504.9|31583.4|31504.4|31584.2|31505.4|31580.4|31504.2|21
1645207670000|2022-02-18 18:07:50|31583.1|31504.8|31584.1|31504.7|31584.1|31504.8|31580.8|31503.2|17
1645207680000|2022-02-18 18:08:00|31583|31504|31586.4|31503.1|31587|31504.5|31583|31503.1|6
1645207690000|2022-02-18 18:08:10|31586.8|31503.7|31576.7|31502.2|31586.8|31513.4|31575.3|31501.3|21
1645207700000|2022-02-18 18:08:20|31578.3|31501.7|31577.6|31501.8|31581.3|31505.6|31577.1|31501.5|19
1645207710000|2022-02-18 18:08:30|31577.4|31501.5|31578.7|31501.6|31579.8|31502.8|31575|31500.2|15
1645207720000|2022-02-18 18:08:40|31577.6|31501.7|31580.4|31501.2|31581.1|31502.1|31577.6|31501.2|18
1645207730000|2022-02-18 18:08:50|31579.6|31501|31583.7|31501.1|31583.7|31502.6|31579.6|31499.1|16
1645207740000|2022-02-18 18:09:00|31583.2|31500.5|31581.3|31501.1|31583.7|31501.4|31576|31499.4|24
1645207750000|2022-02-18 18:09:10|31579.9|31500.7|31579.8|31500.1|31580.8|31501|31578.9|31499.3|26
1645207760000|2022-02-18 18:09:20|31578.5|31503|31580.4|31501.9|31580.7|31503.8|31577.9|31501.8|20
1645207770000|2022-02-18 18:09:30|31580.9|31502.3|31579|31501.5|31583.6|31504.8|31576.3|31500.2|18
1645207780000|2022-02-18 18:09:40|31578.9|31501.4|31580.1|31499.7|31581.4|31502.7|31578.3|31499.7|14
1645207790000|2022-02-18 18:09:50|31583.2|31500.2|31577.3|31499.8|31583.9|31501.1|31573.9|31499.5|17
1645207800000|2022-02-18 18:10:00|31576.4|31499.7|31577.2|31497.3|31577.3|31499.7|31575.2|31497.3|15
1645207810000|2022-02-18 18:10:10|31576.3|31497.5|31577.1|31502.1|31582.9|31503.9|31575.1|31496.9|16
1645207820000|2022-02-18 18:10:20|31577.7|31502|31582|31500.7|31582.4|31502|31577.7|31500.4|16
1645207830000|2022-02-18 18:10:30|31582.1|31500.9|31578|31499.2|31582.3|31500.9|31575.1|31498.9|17
1645207840000|2022-02-18 18:10:40|31577.3|31498.7|31583.2|31499.9|31583.2|31500.1|31576.7|31496.9|10
1645207850000|2022-02-18 18:10:50|31583.1|31499.4|31583.5|31502.2|31584.1|31504.4|31582.5|31499.4|20
1645207860000|2022-02-18 18:11:00|31584.9|31502.3|31576.1|31498.6|31584.9|31503.1|31574.2|31498.6|15
1645207870000|2022-02-18 18:11:10|31577.2|31499.1|31578.5|31498.9|31580.4|31499.7|31577.2|31498.7|18
1645207880000|2022-02-18 18:11:20|31578.6|31498.7|31581.6|31503|31582.9|31505|31578.6|31498.3|12
1645207890000|2022-02-18 18:11:30|31581.2|31502.2|31579.7|31499.7|31583.8|31503.3|31575.6|31499.5|23
1645207900000|2022-02-18 18:11:40|31579.4|31499.8|31578.9|31498.8|31580.7|31500.1|31577.7|31498.4|21
1645207910000|2022-02-18 18:11:50|31579.3|31498.7|31574.3|31505.3|31580.1|31505.3|31573.9|31498|12
1645207920000|2022-02-18 18:12:00|31573.1|31503.2|31576.6|31500|31576.6|31503.2|31572.9|31499.2|13
1645207930000|2022-02-18 18:12:10|31582.6|31499.7|31577.5|31498.8|31582.7|31500.3|31575.9|31498.4|14
1645207940000|2022-02-18 18:12:20|31576.9|31498.6|31582.7|31498.6|31582.7|31500.2|31576.9|31497.7|19
1645207950000|2022-02-18 18:12:30|31582|31499.3|31581.7|31498.7|31586.2|31499.9|31569.3|31496.7|21
1645207960000|2022-02-18 18:12:40|31582|31499|31583|31499.8|31583.4|31500.5|31581.8|31498.3|16
1645207970000|2022-02-18 18:12:50|31583.3|31500.1|31570.7|31497.2|31583.3|31506.2|31570.7|31497.2|14
1645207980000|2022-02-18 18:13:00|31573.8|31497.7|31566|31492.4|31587.1|31502|31563.8|31492.4|25
1645207990000|2022-02-18 18:13:10|31564.8|31492.5|31549|31485.8|31568|31494.5|31548.2|31479.8|31
1645208000000|2022-02-18 18:13:20|31554.7|31481.6|31553.5|31467.5|31559.9|31485.1|31541.3|31464.5|23
1645208010000|2022-02-18 18:13:30|31551|31469.4|31585|31486.8|31587.4|31494.2|31550.6|31469.4|27
1645208020000|2022-02-18 18:13:40|31587.5|31484.3|31583.4|31488.1|31587.5|31488.4|31582.8|31484.3|14
1645208030000|2022-02-18 18:13:50|31584.9|31486.5|31587.5|31491|31594.7|31492.4|31573.8|31486.5|23
1645208040000|2022-02-18 18:14:00|31587.6|31491.7|31580.6|31487.7|31589.2|31492.4|31579.5|31484.1|17
1645208050000|2022-02-18 18:14:10|31582.1|31488.9|31585.4|31488|31585.5|31489|31576.2|31482.3|16
1645208060000|2022-02-18 18:14:20|31577.7|31487.9|31578.8|31484.9|31580.6|31487.9|31577.6|31482.5|16
1645208070000|2022-02-18 18:14:30|31585.1|31488.8|31578.7|31486|31590.2|31489|31574.7|31485.4|12
1645208080000|2022-02-18 18:14:40|31575.7|31485.8|31585.8|31490.1|31586.7|31492.4|31574.7|31484.4|19
1645208090000|2022-02-18 18:14:50|31585.1|31491.1|31589.1|31487.7|31589.1|31491.1|31584.6|31486.8|21
1645208100000|2022-02-18 18:15:00|31588.6|31487.4|31588.3|31487.6|31590.1|31489|31588.1|31486.6|16
1645208110000|2022-02-18 18:15:10|31580.6|31487.7|31590.8|31485.1|31590.9|31487.7|31578.9|31481.7|21
1645208120000|2022-02-18 18:15:20|31590|31486.7|31586.3|31486|31591.4|31489.9|31570|31482.8|25
1645208130000|2022-02-18 18:15:30|31586.2|31485.1|31594.6|31482.3|31595|31487.5|31585|31481.7|22
1645208140000|2022-02-18 18:15:40|31592.9|31483.7|31591|31483.7|31595.2|31486.2|31589.6|31482.4|19
1645208150000|2022-02-18 18:15:50|31591.1|31483.2|31596.7|31488.8|31599.3|31488.8|31582.6|31483.2|11
1645208160000|2022-02-18 18:16:00|31597.7|31488.5|31599|31481.4|31599|31489.2|31594.1|31478|24
1645208170000|2022-02-18 18:16:10|31591.8|31479.9|31589.4|31494.4|31595.2|31495|31588.3|31479.9|22
1645208180000|2022-02-18 18:16:20|31589.6|31493.4|31584.6|31488.1|31592.3|31494.7|31582.2|31488.1|15
1645208190000|2022-02-18 18:16:30|31583.7|31488.6|31587|31487.5|31587.8|31488.8|31583.7|31486.7|14
1645208200000|2022-02-18 18:16:40|31586.3|31488.7|31584.8|31489.6|31587.9|31489.8|31580.1|31487.1|16
1645208210000|2022-02-18 18:16:50|31585.4|31490|31594.4|31494|31594.7|31494.5|31584.6|31489.9|22
1645208220000|2022-02-18 18:17:00|31595|31493.5|31595.3|31493.8|31596|31494|31594.4|31493|13
1645208230000|2022-02-18 18:17:10|31593.3|31496.6|31593.5|31495.8|31593.5|31502|31578.1|31493.8|16
1645208240000|2022-02-18 18:17:20|31593.4|31496.5|31592.4|31496|31593.7|31498.6|31592.4|31495.6|17
1645208250000|2022-02-18 18:17:30|31596.1|31493.6|31593.1|31499.1|31596.1|31501.1|31581.3|31492.1|20
1645208260000|2022-02-18 18:17:40|31593.2|31499.6|31595.6|31482.8|31596.7|31499.6|31583.2|31482.8|25
1645208270000|2022-02-18 18:17:50|31597.6|31482.3|31593.5|31484.2|31597.6|31486|31591.9|31482.3|14
1645208280000|2022-02-18 18:18:00|31593.1|31484|31585.4|31487.7|31596.8|31487.7|31575.1|31482.3|18
1645208290000|2022-02-18 18:18:10|31586|31486.5|31589.2|31486.5|31595.1|31491.4|31579.1|31485.8|20
1645208300000|2022-02-18 18:18:20|31586.1|31487|31599|31487.3|31600.9|31487.7|31581.3|31485.8|16
1645208310000|2022-02-18 18:18:30|31600.2|31487.2|31587.3|31498.3|31600.2|31498.3|31587.3|31486.7|22
1645208320000|2022-02-18 18:18:40|31587.9|31497|31585.6|31485.2|31590.6|31497.3|31580.3|31483.1|21
1645208330000|2022-02-18 18:18:50|31585.4|31484.4|31585.2|31485.1|31586.1|31487.5|31584.2|31484.4|14
1645208340000|2022-02-18 18:19:00|31585.1|31484.2|31585.1|31485|31586.1|31485.7|31584.3|31483.7|14
1645208350000|2022-02-18 18:19:10|31589.4|31484.9|31584.2|31485.3|31590.5|31496.2|31574.3|31483.7|13
1645208360000|2022-02-18 18:19:20|31583.4|31487.7|31587.9|31487.3|31587.9|31487.7|31581.2|31485.7|16
1645208370000|2022-02-18 18:19:30|31587.8|31487|31581.3|31485.6|31587.8|31487|31574.1|31483.3|14
1645208380000|2022-02-18 18:19:40|31579.3|31483.8|31586.4|31486.6|31587.5|31486.7|31579.3|31483.8|13
1645208390000|2022-02-18 18:19:50|31587|31486|31586|31486.4|31587|31486.4|31567.4|31482.1|19
1645208400000|2022-02-18 18:20:00|31585.7|31485.8|31580.9|31492|31587.8|31492|31580.9|31478.2|16
1645208410000|2022-02-18 18:20:10|31582.6|31492.3|31585|31487.8|31585|31492.3|31582.4|31487|19
1645208420000|2022-02-18 18:20:20|31584.9|31487.5|31579.3|31486.2|31584.9|31487.8|31570.7|31485|23
1645208430000|2022-02-18 18:20:30|31578.9|31481|31585.8|31478.1|31585.8|31485.3|31578.7|31478.1|19
1645208440000|2022-02-18 18:20:40|31585.7|31479.5|31585|31481|31585.8|31482.4|31584.4|31478.1|16
1645208450000|2022-02-18 18:20:50|31584.5|31480.9|31579|31480.9|31584.5|31482.1|31571.7|31479.2|13
1645208460000|2022-02-18 18:21:00|31575.7|31485.1|31582.2|31489|31589.5|31491.1|31575.7|31481.3|17
1645208470000|2022-02-18 18:21:10|31568.1|31486.4|31577.9|31487|31579.1|31487|31568.1|31485.9|14
1645208480000|2022-02-18 18:21:20|31576.2|31487.3|31581.1|31485.9|31581.4|31487.3|31576.2|31485.5|15
1645208490000|2022-02-18 18:21:30|31580.6|31486.8|31584.4|31484.3|31585|31487.4|31580.1|31484.3|15
1645208500000|2022-02-18 18:21:40|31584.8|31484.5|31583|31484.3|31585.7|31484.8|31568|31481.5|17
1645208510000|2022-02-18 18:21:50|31584.4|31483.7|31579.6|31488.8|31584.7|31489.4|31578.2|31482.2|13
1645208520000|2022-02-18 18:22:00|31579.2|31488.5|31578|31482.1|31579.7|31488.7|31574|31482.1|23
1645208530000|2022-02-18 18:22:10|31578.6|31481.8|31584.2|31484.3|31585.2|31484.9|31578.6|31481.6|17
1645208540000|2022-02-18 18:22:20|31584.7|31484.7|31586.2|31483.9|31586.2|31485.1|31584.3|31483.9|18
1645208550000|2022-02-18 18:22:30|31565.7|31482.3|31582.2|31484.6|31584.6|31486.6|31565.7|31482.3|17
1645208560000|2022-02-18 18:22:40|31581.7|31484.7|31586|31483.5|31586.2|31485.3|31581.7|31483|12
1645208570000|2022-02-18 18:22:50|31586.6|31483.8|31581.6|31487.5|31586.6|31491.6|31570.2|31482.4|19
1645208580000|2022-02-18 18:23:00|31583|31488.7|31582.6|31485.4|31583|31488.7|31580.7|31484.8|16
1645208590000|2022-02-18 18:23:10|31584.3|31482.5|31583.5|31483.7|31584.3|31484.7|31582|31482.2|14
1645208600000|2022-02-18 18:23:20|31584.2|31483.1|31585|31483.7|31585|31484.5|31571.6|31480.3|17
1645208610000|2022-02-18 18:23:30|31583.5|31483.5|31584.1|31482.6|31585.4|31484.6|31583.5|31482.3|17
1645208620000|2022-02-18 18:23:40|31583.7|31482.7|31577.2|31490|31587.6|31490|31563.4|31479.7|23
1645208630000|2022-02-18 18:23:50|31578.4|31486.5|31581.8|31483.7|31582.3|31486.5|31578.4|31483.7|16
1645208640000|2022-02-18 18:24:00|31582.4|31483.4|31574.8|31480.6|31582.4|31484.1|31573.7|31480.4|21
1645208650000|2022-02-18 18:24:10|31576.5|31480.7|31581|31479.9|31588|31482.6|31573|31475.7|27
1645208660000|2022-02-18 18:24:20|31580.4|31480.4|31569.8|31475|31580.4|31480.4|31567.3|31474.7|25
1645208670000|2022-02-18 18:24:30|31569.5|31474.4|31574.1|31476.9|31574.3|31476.9|31568.4|31474.4|17
1645208680000|2022-02-18 18:24:40|31573.6|31477.3|31572|31471.9|31574.1|31477.3|31571.8|31471.1|14
1645208690000|2022-02-18 18:24:50|31573.4|31472.1|31580|31477.8|31580.7|31478.9|31560.6|31470.9|12
1645208700000|2022-02-18 18:25:00|31579.2|31476.8|31573.8|31480|31581|31486.5|31573.7|31476.8|23
1645208710000|2022-02-18 18:25:10|31575.2|31479.6|31583.5|31482.1|31584.8|31486.8|31575.2|31479.6|20
1645208720000|2022-02-18 18:25:20|31583.6|31480|31570.3|31480.1|31584.5|31484.4|31570.3|31480|27
1645208730000|2022-02-18 18:25:30|31568.6|31479.7|31573.8|31477.9|31575.2|31480.7|31568.6|31477.9|13
1645208740000|2022-02-18 18:25:40|31574.5|31478.2|31575|31477.8|31575.5|31478.8|31574|31477.6|19
1645208750000|2022-02-18 18:25:50|31573.6|31477.3|31577|31471.8|31582.4|31477.3|31563.7|31471.8|20
1645208760000|2022-02-18 18:26:00|31582.1|31472.6|31583.2|31468.8|31584.7|31474.2|31578|31468.6|18
1645208770000|2022-02-18 18:26:10|31583.8|31468.4|31576.1|31477.1|31583.8|31480.5|31572.8|31467.7|12
1645208780000|2022-02-18 18:26:20|31577.1|31477.4|31569.4|31476.1|31578.3|31477.4|31569|31475.1|18
1645208790000|2022-02-18 18:26:30|31571.3|31475.9|31574.4|31477.9|31574.4|31478.6|31569.1|31475.1|10
1645208800000|2022-02-18 18:26:40|31572.7|31477.8|31579|31477|31579|31477.9|31567.9|31476.4|5
1645208810000|2022-02-18 18:26:50|31582.6|31474.2|31577.5|31478|31582.6|31479.6|31575.7|31474.2|12
1645208820000|2022-02-18 18:27:00|31576.6|31475|31568.6|31470|31578.3|31475|31565.9|31470|15
1645208830000|2022-02-18 18:27:10|31572.6|31472|31576.5|31479.6|31577.4|31483|31567.6|31469.6|17
1645208840000|2022-02-18 18:27:20|31576.3|31480.1|31548.6|31472.6|31577.8|31480.7|31544.1|31472.6|17
1645208850000|2022-02-18 18:27:30|31560.1|31463.3|31557.4|31451.1|31560.1|31463.3|31548.6|31451|21
1645208860000|2022-02-18 18:27:40|31557.8|31449.7|31561.5|31448.7|31561.5|31452.6|31557.8|31447.7|14
1645208870000|2022-02-18 18:27:50|31560|31450|31554.4|31452.8|31560|31454.9|31543.4|31450|17
1645208880000|2022-02-18 18:28:00|31554.7|31453.1|31552.2|31458|31555.1|31459.6|31540.4|31451.9|21
1645208890000|2022-02-18 18:28:10|31552|31456.3|31551.8|31458.6|31552.4|31458.6|31550.7|31456.3|9
1645208900000|2022-02-18 18:28:20|31546.8|31460.7|31559.3|31461.6|31565|31468.4|31545.8|31455.5|28
1645208910000|2022-02-18 18:28:30|31562.2|31459.9|31557.7|31458.4|31563.2|31460.2|31555.3|31458|21
1645208920000|2022-02-18 18:28:40|31562.2|31458.7|31558.2|31459.6|31562.2|31459.6|31553.6|31457.6|16
1645208930000|2022-02-18 18:28:50|31560.7|31460|31571.8|31457|31571.8|31461.8|31556.6|31455.9|19
1645208940000|2022-02-18 18:29:00|31566.4|31459.9|31556.1|31456.3|31575|31460.2|31547.3|31455.7|27
1645208950000|2022-02-18 18:29:10|31555|31456.1|31563.2|31467.2|31573.1|31473.5|31555|31456.1|17
1645208960000|2022-02-18 18:29:20|31568.2|31465.7|31569.5|31465.2|31576.3|31470.5|31564.1|31453.2|26
1645208970000|2022-02-18 18:29:30|31568.7|31466.9|31574.6|31458.4|31575.3|31466.9|31557.8|31458.4|21
1645208980000|2022-02-18 18:29:40|31574.3|31457.5|31577.2|31461.9|31577.4|31462.5|31568.1|31457.5|20
1645208990000|2022-02-18 18:29:50|31576.1|31460.3|31582.4|31471.7|31584.6|31476|31565.6|31460.1|22
1645209000000|2022-02-18 18:30:00|31582.5|31471|31585.1|31466.6|31585.1|31473|31580.7|31466.6|23
1645209010000|2022-02-18 18:30:10|31585.7|31466|31573.8|31470.8|31585.8|31478.2|31573.1|31466|21
1645209020000|2022-02-18 18:30:20|31573.2|31469.2|31582.1|31470.5|31582.3|31471.4|31573.2|31468.6|21
1645209030000|2022-02-18 18:30:30|31588.4|31469.6|31588.6|31468.6|31589.1|31469.6|31587.7|31467.7|16
1645209040000|2022-02-18 18:30:40|31588|31468|31589.5|31470.4|31589.5|31470.4|31564.9|31465.8|9
1645209050000|2022-02-18 18:30:50|31588.5|31471.4|31588.5|31471|31590.1|31471.4|31587.9|31467.9|16
1645209060000|2022-02-18 18:31:00|31589.4|31469.5|31563.9|31464.2|31589.4|31469.5|31563.9|31464.2|7
1645209070000|2022-02-18 18:31:10|31576.5|31466.1|31581.6|31464.7|31582.5|31475.9|31566|31464.7|17
1645209080000|2022-02-18 18:31:20|31581|31467.2|31579.6|31466.9|31581|31469.3|31566|31460.9|12
1645209090000|2022-02-18 18:31:30|31584.2|31468.6|31583.5|31468.5|31584.4|31468.9|31581.3|31466.1|18
1645209100000|2022-02-18 18:31:40|31581.5|31468.7|31588.5|31468.5|31591|31471|31563.4|31462.8|15
1645209110000|2022-02-18 18:31:50|31588.6|31468.6|31589.2|31469.2|31589.6|31470.7|31587.3|31467.3|16
1645209120000|2022-02-18 18:32:00|31588|31468|31568.4|31474.6|31588.9|31474.6|31562.6|31465.5|9
1645209130000|2022-02-18 18:32:10|31566.4|31473.1|31577.1|31468.9|31579.2|31474|31566.4|31468.4|15
1645209140000|2022-02-18 18:32:20|31562.3|31468.1|31580.2|31468.1|31583.1|31470.8|31562.3|31468|17
1645209150000|2022-02-18 18:32:30|31581|31469.6|31581.4|31471.3|31581.4|31471.9|31577.1|31468.7|14
1645209160000|2022-02-18 18:32:40|31579.9|31471.6|31583.1|31470.1|31585.5|31472.2|31579.9|31469.1|14
1645209170000|2022-02-18 18:32:50|31582.1|31471.3|31591.1|31471.6|31591.9|31473.5|31582.1|31470.9|9
1645209180000|2022-02-18 18:33:00|31591.3|31471.3|31572.2|31471.9|31591.3|31476.3|31571.9|31469.9|16
1645209190000|2022-02-18 18:33:10|31577.6|31471.4|31576.7|31466.7|31579.4|31472.2|31575|31466.7|11
1645209200000|2022-02-18 18:33:20|31565.6|31469.2|31578.5|31467.8|31578.5|31469.8|31565.6|31467|9
1645209210000|2022-02-18 18:33:30|31577.1|31467|31592|31472|31592.8|31472.8|31577.1|31467|17
1645209220000|2022-02-18 18:33:40|31591.6|31471.6|31591.1|31471.1|31591.6|31471.6|31589.4|31469.4|7
1645209230000|2022-02-18 18:33:50|31590.1|31470.1|31587.3|31474.7|31590.1|31477|31568.6|31467.7|12
1645209240000|2022-02-18 18:34:00|31588|31474.9|31588|31472|31588.4|31474.9|31585.4|31470.7|15
1645209250000|2022-02-18 18:34:10|31588.2|31470.4|31587.5|31471.5|31588.2|31472|31586.7|31469.9|18
1645209260000|2022-02-18 18:34:20|31587.6|31471|31576.9|31470.9|31587.6|31471.2|31573.9|31467.4|14
1645209270000|2022-02-18 18:34:30|31588.9|31468.9|31588.3|31468.3|31588.9|31470.8|31583.3|31463.3|12
1645209280000|2022-02-18 18:34:40|31588.6|31468.6|31577.6|31467.1|31589.3|31472.8|31566.9|31465.8|23
1645209290000|2022-02-18 18:34:50|31579.5|31466.9|31580.4|31465.7|31581|31467.7|31573.5|31465.7|22
1645209300000|2022-02-18 18:35:00|31580.1|31466.3|31585.6|31465.6|31585.8|31466.7|31577.9|31464.5|10
1645209310000|2022-02-18 18:35:10|31586.1|31466.1|31563|31467.1|31586.4|31467.9|31563|31465.2|9
1645209320000|2022-02-18 18:35:20|31566.7|31466.3|31588.6|31468.6|31589.7|31471|31566.7|31464.9|26
1645209330000|2022-02-18 18:35:30|31587.2|31467.2|31589.8|31469.8|31589.8|31469.8|31585.8|31465.8|11
1645209340000|2022-02-18 18:35:40|31589.6|31469.6|31585.5|31469.2|31589.6|31473|31582.9|31467.9|18
1645209350000|2022-02-18 18:35:50|31585.9|31469.1|31578.8|31464.7|31585.9|31469.1|31567.6|31463.8|14
1645209360000|2022-02-18 18:36:00|31578.7|31464.1|31581.4|31467.7|31581.4|31468.7|31575.8|31464.1|17
1645209370000|2022-02-18 18:36:10|31588.3|31468.3|31587.8|31467.8|31588.9|31468.9|31587|31467|19
1645209380000|2022-02-18 18:36:20|31586.3|31466.4|31585.1|31465.1|31587.2|31468.5|31564.5|31463.1|22
1645209390000|2022-02-18 18:36:30|31583.8|31463.8|31582.1|31468.5|31585.1|31471.1|31578.9|31463.8|20
1645209400000|2022-02-18 18:36:40|31566.9|31466.4|31571|31466.8|31579.5|31466.8|31566.9|31463.2|23
1645209410000|2022-02-18 18:36:50|31573.5|31466.4|31576.6|31464.2|31579.5|31467|31573.5|31463.9|15
1645209420000|2022-02-18 18:37:00|31576.2|31464.3|31576.5|31464.8|31585.9|31467.5|31568.8|31463.5|20
1645209430000|2022-02-18 18:37:10|31576.7|31465|31579.6|31468.5|31580|31468.5|31575.6|31464|13
1645209440000|2022-02-18 18:37:20|31579.5|31468.4|31579.1|31468|31582.6|31469.1|31574.4|31465.4|11
1645209450000|2022-02-18 18:37:30|31576.9|31474.7|31585.4|31468.8|31586|31474.7|31574.8|31467.2|23
1645209460000|2022-02-18 18:37:40|31585.8|31467.6|31574.5|31465.9|31587.1|31468.1|31568|31465.9|13
1645209470000|2022-02-18 18:37:50|31574.2|31466|31581.3|31469.4|31581.9|31470.6|31574.2|31466|25
1645209480000|2022-02-18 18:38:00|31586.1|31468.8|31585.6|31465.6|31587.4|31468.8|31559|31464.7|16
1645209490000|2022-02-18 18:38:10|31586.3|31466.4|31586.9|31468.1|31587.5|31468.1|31585|31465|19
1645209500000|2022-02-18 18:38:20|31586.3|31466.3|31573.3|31469.6|31586.8|31473.6|31561.8|31465.8|17
1645209510000|2022-02-18 18:38:30|31573.7|31467.1|31573.5|31469.1|31577.3|31469.5|31572.3|31466.3|13
1645209520000|2022-02-18 18:38:40|31569.3|31467.3|31578.6|31465.2|31578.6|31468|31569.3|31463.4|9
1645209530000|2022-02-18 18:38:50|31586|31466|31572.8|31468.4|31586|31469.5|31559.2|31466|4
1645209540000|2022-02-18 18:39:00|31571.7|31465.3|31578.3|31466.5|31587.1|31468.6|31564.9|31465|19
1645209550000|2022-02-18 18:39:10|31575.4|31465.6|31580.3|31468.7|31582|31469|31575.4|31464.8|20
1645209560000|2022-02-18 18:39:20|31576.9|31467.8|31577.5|31467.9|31582.3|31472.8|31568.4|31467.8|17
1645209570000|2022-02-18 18:39:30|31577.7|31466.4|31586.2|31466.2|31586.2|31466.4|31575.9|31463.3|15
1645209580000|2022-02-18 18:39:40|31569.2|31466.9|31575.8|31466.4|31575.8|31467.8|31568.7|31466.4|5
1645209590000|2022-02-18 18:39:50|31573.9|31462.3|31586.6|31466.6|31586.8|31466.8|31573.9|31462.2|8
1645209600000|2022-02-18 18:40:00|31586.4|31466.4|31578.4|31467.4|31586.8|31467.9|31564.8|31462.7|22
1645209610000|2022-02-18 18:40:10|31580.2|31467|31581.5|31471.1|31583.6|31475|31577.2|31465.6|18
1645209620000|2022-02-18 18:40:20|31587.6|31470.7|31576.2|31470.8|31587.6|31472.1|31571.4|31469.1|12
1645209630000|2022-02-18 18:40:30|31575.2|31469.2|31583|31469.2|31584|31471.9|31575.2|31468.8|6
1645209640000|2022-02-18 18:40:40|31581.4|31469.7|31588.5|31471.3|31588.5|31471.3|31581.4|31469.7|2
1645209650000|2022-02-18 18:40:50|31589|31470.6|31573.4|31467.2|31590.3|31470.6|31568.9|31466.7|11
1645209660000|2022-02-18 18:41:00|31575.5|31466|31589.4|31469.4|31589.4|31469.4|31575.5|31464.9|11
1645209670000|2022-02-18 18:41:10|31581.4|31477.6|31584.6|31475|31585.7|31477.6|31581.4|31472|8
1645209680000|2022-02-18 18:41:20|31588.1|31472.5|31577.2|31468.8|31588.1|31473.6|31564.5|31467.2|8
1645209690000|2022-02-18 18:41:30|31575.6|31467.8|31581.9|31471.6|31582|31471.9|31575.6|31466|18
1645209700000|2022-02-18 18:41:40|31590.4|31470.4|31591.3|31471.3|31592.2|31472.2|31590.4|31470.4|21
1645209710000|2022-02-18 18:41:50|31591.6|31471.6|31593.3|31474.4|31593.6|31474.4|31567.5|31461|25
1645209720000|2022-02-18 18:42:00|31590.2|31470.2|31591.8|31477.4|31592.2|31480.2|31589.1|31469.1|14
1645209730000|2022-02-18 18:42:10|31591|31475.2|31581.9|31474|31593.2|31478.1|31576|31474|11
1645209740000|2022-02-18 18:42:20|31582.5|31475.5|31581.6|31470.1|31585.3|31475.6|31581.6|31470.1|9
1645209750000|2022-02-18 18:42:30|31584.3|31471.2|31590|31470|31591.6|31472.6|31579.9|31469.9|19
1645209760000|2022-02-18 18:42:40|31590.6|31470.6|31590.6|31470.6|31592.7|31472.8|31590.5|31470.5|16
1645209770000|2022-02-18 18:42:50|31590.7|31470.7|31581.2|31469.9|31590.7|31471.3|31571.1|31469.3|13
1645209780000|2022-02-18 18:43:00|31580.5|31468.7|31588.1|31470.7|31588.4|31477.6|31576.1|31468.7|20
1645209790000|2022-02-18 18:43:10|31587.2|31472.2|31575|31467.2|31589|31472.2|31571.3|31467.2|11
1645209800000|2022-02-18 18:43:20|31573.8|31467.9|31578.9|31472.7|31586.1|31472.7|31573.8|31467.9|11
1645209810000|2022-02-18 18:43:30|31584|31472.3|31592.1|31472.1|31592.8|31473.8|31581.8|31471.4|27
1645209820000|2022-02-18 18:43:40|31592.3|31472.3|31591.3|31471.3|31592.8|31472.8|31591.3|31471.3|12
1645209830000|2022-02-18 18:43:50|31591.7|31471.7|31576.8|31473.3|31592|31478.4|31572.1|31471.4|12
1645209840000|2022-02-18 18:44:00|31575.7|31473|31582.4|31473.7|31582.4|31474.3|31575.7|31473|9
1645209850000|2022-02-18 18:44:10|31591.9|31471.9|31575.4|31472.1|31592.8|31472.8|31569.8|31471.4|11
1645209860000|2022-02-18 18:44:20|31577.9|31471.7|31591.5|31471.5|31591.5|31471.9|31577.9|31469.5|19
1645209870000|2022-02-18 18:44:30|31591.4|31471.4|31590.5|31470.9|31592.1|31472.1|31589.7|31469.7|11
1645209880000|2022-02-18 18:44:40|31590.8|31470.8|31579.1|31472.1|31591.1|31473.2|31565.9|31470.6|10
1645209890000|2022-02-18 18:44:50|31575.3|31479.4|31578.6|31473.4|31580|31479.4|31573.1|31470.8|7
1645209900000|2022-02-18 18:45:00|31580.3|31472.4|31589.3|31469.3|31589.6|31473.9|31577.5|31469.3|10
1645209910000|2022-02-18 18:45:10|31589.2|31469.2|31580.3|31469.9|31589.6|31472.2|31576|31469|13
1645209920000|2022-02-18 18:45:20|31580.6|31470|31583.2|31469.1|31583.8|31470|31580.6|31467.9|8
1645209930000|2022-02-18 18:45:30|31589.1|31469.4|31591.5|31471.5|31591.5|31471.5|31572.2|31469.4|11
1645209940000|2022-02-18 18:45:40|31589.5|31472.3|31588.8|31471.4|31591.2|31476.9|31583.3|31467.5|14
1645209950000|2022-02-18 18:45:50|31586.5|31473.2|31571.1|31471.2|31588.6|31474.8|31567.8|31469.8|14
1645209960000|2022-02-18 18:46:00|31569.3|31470.8|31583.1|31469.8|31585.2|31473.4|31569.3|31469.8|10
1645209970000|2022-02-18 18:46:10|31582.8|31470.8|31587.5|31469.9|31589.8|31470.8|31582.1|31468.5|14
1645209980000|2022-02-18 18:46:20|31575.6|31473.1|31581.9|31469.8|31583.1|31473.1|31575.6|31469|12
1645209990000|2022-02-18 18:46:30|31588.9|31468.9|31589.9|31469.9|31590.7|31470.7|31588.8|31468.8|9
1645210000000|2022-02-18 18:46:40|31578.3|31482.6|31587.9|31470.4|31588.3|31482.6|31578.3|31469.8|11
1645210010000|2022-02-18 18:46:50|31572|31472.1|31579.8|31470.4|31579.8|31472.1|31567.5|31468.9|6
1645210020000|2022-02-18 18:47:00|31573.9|31470.6|31581.3|31468.8|31581.9|31470.6|31573.9|31467.4|7
1645210030000|2022-02-18 18:47:10|31590.2|31470.2|31585.6|31465.6|31592.1|31472.1|31585.6|31465.6|8
1645210040000|2022-02-18 18:47:20|31566|31467.3|31581.4|31461.4|31587.3|31469.3|31553.3|31458.8|23
1645210050000|2022-02-18 18:47:30|31583.9|31463.9|31583.5|31463.5|31585.9|31465.9|31582.1|31462.1|20
1645210060000|2022-02-18 18:47:40|31581.5|31461.5|31584|31464|31584.5|31464.5|31581.5|31461.5|17
1645210070000|2022-02-18 18:47:50|31583.2|31463.2|31576.9|31467.4|31584.7|31467.4|31571.1|31463.2|12
1645210080000|2022-02-18 18:48:00|31576.5|31467.8|31586.9|31467.5|31587.5|31468.4|31576.5|31465.4|15
1645210090000|2022-02-18 18:48:10|31588|31469.2|31569.9|31470.1|31588.4|31470.1|31549.3|31466.2|15
1645210100000|2022-02-18 18:48:20|31569.8|31466.7|31571|31477.6|31579.9|31477.6|31566.4|31464.8|19
1645210110000|2022-02-18 18:48:30|31579.3|31473.9|31570.8|31469.4|31581.8|31474.4|31562.3|31468.4|9
1645210120000|2022-02-18 18:48:40|31577.2|31470.8|31581|31470.1|31581.4|31471.7|31576.6|31470|9
1645210130000|2022-02-18 18:48:50|31580|31468.6|31575.3|31467.4|31580.9|31468.6|31568.8|31466.9|15
1645210140000|2022-02-18 18:49:00|31571.2|31466.3|31579.2|31467.4|31579.2|31468|31571.2|31465.1|16
1645210150000|2022-02-18 18:49:10|31575.9|31467.8|31586.5|31466.5|31586.5|31467.8|31573.2|31464.6|10
1645210160000|2022-02-18 18:49:20|31586.6|31466.6|31584.3|31465.9|31586.6|31473.3|31555|31462.2|21
1645210170000|2022-02-18 18:49:30|31584.7|31465.3|31585.6|31465.9|31585.6|31468.1|31583.2|31465.3|10
1645210180000|2022-02-18 18:49:40|31585.2|31464.3|31576.2|31464.6|31585.2|31466.1|31567.6|31463.9|12
1645210190000|2022-02-18 18:49:50|31578.6|31464.3|31586.1|31466.1|31586.1|31466.2|31572.6|31462.4|14
1645210200000|2022-02-18 18:50:00|31585.3|31465.3|31585|31465|31585.9|31465.9|31584.9|31464.9|9
1645210210000|2022-02-18 18:50:10|31585.7|31465.7|31584.1|31470.7|31587.5|31474.6|31566.9|31463.5|15
1645210220000|2022-02-18 18:50:20|31583.2|31470.3|31584.4|31468.8|31584.4|31470.9|31581.3|31467.4|7
1645210230000|2022-02-18 18:50:30|31567|31466.3|31577.5|31463.9|31579.2|31467.1|31567|31463.7|10
1645210240000|2022-02-18 18:50:40|31578.1|31464.7|31586.7|31467|31586.7|31467.5|31573.3|31464.7|8
1645210250000|2022-02-18 18:50:50|31554.9|31468.1|31585.4|31466.1|31585.4|31468.4|31554.9|31463.5|11
1645210260000|2022-02-18 18:51:00|31584.9|31465.6|31584.1|31467.7|31585.9|31467.7|31584.1|31465.6|5
1645210270000|2022-02-18 18:51:10|31560.7|31468.8|31579.2|31466.4|31581.2|31477.8|31560.7|31465.6|19
1645210280000|2022-02-18 18:51:20|31580.8|31465.3|31572.6|31463.7|31581.2|31467.7|31572.6|31463.7|11
1645210290000|2022-02-18 18:51:30|31573.2|31461.8|31580|31463.8|31582.1|31463.8|31573.2|31461.2|16
1645210300000|2022-02-18 18:51:40|31581.4|31462.9|31563.2|31461.8|31585.9|31465.9|31563.2|31461.8|11
1645210310000|2022-02-18 18:51:50|31568.4|31461.9|31586.5|31466.5|31586.9|31467.1|31568.4|31461.9|11
1645210320000|2022-02-18 18:52:00|31586.8|31466.8|31567.9|31466.6|31586.8|31473.6|31567.9|31466.2|10
1645210330000|2022-02-18 18:52:10|31570.7|31463.8|31577.7|31463.2|31581.9|31464|31570.7|31461.2|16
1645210340000|2022-02-18 18:52:20|31579|31462.7|31583.8|31463.8|31584|31464|31576.6|31460.7|14
1645210350000|2022-02-18 18:52:30|31584.3|31464.3|31564.9|31462.2|31584.7|31464.7|31564.9|31462.2|10
1645210360000|2022-02-18 18:52:40|31570|31462.6|31575.3|31461.2|31586.5|31466.5|31567.9|31459.8|14
1645210370000|2022-02-18 18:52:50|31568.5|31463|31565.1|31463.6|31574.6|31465|31565.1|31463|12
1645210380000|2022-02-18 18:53:00|31572.4|31461.1|31575.4|31464.7|31579.3|31467.8|31571.6|31461.1|17
1645210390000|2022-02-18 18:53:10|31579.4|31462.7|31571.8|31464.6|31581|31465.6|31571.8|31462.7|11
1645210400000|2022-02-18 18:53:20|31570.8|31462.8|31582.9|31464.2|31583.3|31464.6|31570.8|31462.8|12
1645210410000|2022-02-18 18:53:30|31580.9|31466.9|31579.1|31464|31586.8|31466.9|31558.5|31461.1|13
1645210420000|2022-02-18 18:53:40|31578.4|31463.3|31586.2|31466.2|31586.4|31466.4|31578.4|31463.3|14
1645210430000|2022-02-18 18:53:50|31585.9|31465.9|31571.7|31464.3|31585.9|31471.7|31571.7|31464.3|9
1645210440000|2022-02-18 18:54:00|31580.9|31464.2|31584.6|31464.6|31585.1|31465.6|31580.8|31463.9|14
1645210450000|2022-02-18 18:54:10|31584.7|31464.7|31569|31463.2|31588.1|31468.1|31569|31463.2|9
1645210460000|2022-02-18 18:54:20|31571.4|31463.5|31578.9|31462.7|31578.9|31463.6|31571.4|31462.5|7
1645210470000|2022-02-18 18:54:30|31575|31463.7|31586.3|31466.3|31586.4|31466.4|31574.2|31461.6|12
1645210480000|2022-02-18 18:54:40|31584.6|31464.6|31584.3|31464.3|31584.6|31464.6|31584|31464|10
1645210490000|2022-02-18 18:54:50|31583.4|31463.4|31581.8|31463.2|31583.8|31467.7|31579.6|31462.4|12
1645210500000|2022-02-18 18:55:00|31582.6|31462.6|31575.2|31460.9|31583.1|31464|31571.7|31459.9|18
1645210510000|2022-02-18 18:55:10|31576.9|31461|31577.7|31460.8|31580.3|31461.1|31576.9|31459.6|14
1645210520000|2022-02-18 18:55:20|31579.7|31459.7|31567.5|31459.6|31583.3|31463.3|31565.3|31459.6|7
1645210530000|2022-02-18 18:55:30|31569.3|31460.7|31582.5|31462.5|31583.2|31463.2|31569.3|31459.4|17
1645210540000|2022-02-18 18:55:40|31582.3|31462.3|31572.5|31459|31583.2|31466.4|31561|31459|17
1645210550000|2022-02-18 18:55:50|31579|31458.4|31583.1|31463.1|31583.1|31463.1|31574.3|31457.6|18
1645210560000|2022-02-18 18:56:00|31585.9|31465.9|31578.8|31460.8|31586.3|31466.3|31575.5|31460.5|22
1645210570000|2022-02-18 18:56:10|31580|31461|31578.9|31460.8|31582|31462|31576.6|31460|13
1645210580000|2022-02-18 18:56:20|31579.7|31460.1|31574.4|31462.2|31579.7|31462.4|31567.7|31460.1|13
1645210590000|2022-02-18 18:56:30|31574.9|31463.7|31575.5|31464.1|31577.1|31464.1|31574.4|31463.1|16
1645210600000|2022-02-18 18:56:40|31576.6|31463.6|31582.7|31464.6|31586.6|31469.5|31576.6|31463.6|23
1645210610000|2022-02-18 18:56:50|31584|31464|31587.4|31467.4|31587.7|31467.7|31584|31464|22
1645210620000|2022-02-18 18:57:00|31587.8|31467.8|31587.9|31467.9|31588.3|31468.3|31586.8|31466.8|13
1645210630000|2022-02-18 18:57:10|31587.8|31467.8|31583.7|31463.7|31587.9|31467.9|31574.6|31461.8|18
1645210640000|2022-02-18 18:57:20|31571.5|31463.2|31586.6|31466.6|31586.9|31466.9|31571.5|31461.6|16
1645210650000|2022-02-18 18:57:30|31559.9|31509.9|31590|31494.9|31603.8|31513.3|31559.9|31485.1|36
1645210660000|2022-02-18 18:57:40|31585.3|31500.1|31589.5|31501.2|31596.2|31501.2|31585.3|31495.7|22
1645210670000|2022-02-18 18:57:50|31595.9|31494.3|31580.4|31509.2|31608.3|31517.2|31580.4|31494.3|19
1645210680000|2022-02-18 18:58:00|31596.8|31507.7|31593.3|31507.3|31598.1|31511.1|31583|31495.4|26
1645210690000|2022-02-18 18:58:10|31593.2|31507.2|31586.9|31507.4|31593.9|31509.3|31583.6|31501.8|27
1645210700000|2022-02-18 18:58:20|31590.1|31507.6|31573.9|31494.9|31592.1|31512.1|31569.2|31494.9|24
1645210710000|2022-02-18 18:58:30|31574.7|31495.7|31580.8|31494|31600.1|31505.7|31568.4|31478.6|34
1645210720000|2022-02-18 18:58:40|31583.9|31491.2|31583.9|31489.5|31585|31501|31565.9|31488.1|30
1645210730000|2022-02-18 18:58:50|31579.9|31494|31566.4|31477|31589|31496|31566.4|31465.3|32
1645210740000|2022-02-18 18:59:00|31585|31465|31578|31467.8|31585.2|31474.7|31570.7|31465|31
1645210750000|2022-02-18 18:59:10|31577.2|31467.7|31576.9|31466|31581.1|31469.1|31571.3|31465.7|26
1645210760000|2022-02-18 18:59:20|31569.8|31467.5|31569.1|31468.4|31578.2|31469.2|31568.3|31465.8|20
1645210770000|2022-02-18 18:59:30|31568.7|31465.3|31567.3|31468|31581|31472|31557.3|31465.2|20
1645210780000|2022-02-18 18:59:40|31565.8|31467.4|31584.6|31468.1|31584.6|31472.1|31565.8|31467.1|20
1645210790000|2022-02-18 18:59:50|31580.1|31470.2|31580.1|31484|31598.8|31486.2|31562.9|31468.9|27
1645210800000|2022-02-18 19:00:00|31583.4|31480|31574.1|31500.4|31591.6|31504|31570.6|31480|30
1645210810000|2022-02-18 19:00:10|31562.7|31501.6|31566.3|31505.6|31577.7|31528.6|31548.6|31497.4|38
1645210820000|2022-02-18 19:00:20|31557.3|31501.9|31570.4|31476.6|31586.5|31511.2|31557.3|31472.6|39
1645210830000|2022-02-18 19:00:30|31571.2|31478.6|31578.7|31469.4|31589.1|31484.3|31569.8|31467.3|33
1645210840000|2022-02-18 19:00:40|31582|31471.4|31577.2|31467.8|31585.4|31476.7|31571.2|31462.8|33
1645210850000|2022-02-18 19:00:50|31575.9|31468.2|31585.5|31465.5|31586.7|31476.2|31571|31462.2|33
1645210860000|2022-02-18 19:01:00|31585.9|31465.9|31587|31467|31587|31467|31585.3|31465.3|19
1645210870000|2022-02-18 19:01:10|31586.9|31466.9|31583.4|31466.4|31587.2|31469|31582.5|31465.3|19
1645210880000|2022-02-18 19:01:20|31583.5|31466.5|31584.6|31464.6|31585.4|31466.8|31570.3|31463.2|24
1645210890000|2022-02-18 19:01:30|31584.2|31464.2|31585.1|31465.4|31585.6|31467.2|31580.2|31464.2|18
1645210900000|2022-02-18 19:01:40|31585.7|31465.7|31587.7|31467.7|31587.7|31472.9|31556.1|31462.8|29
1645210910000|2022-02-18 19:01:50|31586.9|31466.9|31568.3|31466.2|31587.1|31467.9|31568.3|31463|24
1645210920000|2022-02-18 19:02:00|31571.2|31465.7|31572.1|31480.3|31597.1|31514.1|31567.2|31465.4|38
1645210930000|2022-02-18 19:02:10|31576.4|31477.5|31579|31482.7|31588.9|31484.9|31572.9|31463.9|35
1645210940000|2022-02-18 19:02:20|31582.6|31483.6|31573.3|31489.3|31587.5|31499.6|31567.1|31481.8|32
1645210950000|2022-02-18 19:02:30|31572.4|31493.3|31589.6|31492.8|31589.6|31501|31563.3|31480.3|40
1645210960000|2022-02-18 19:02:40|31574.1|31483.9|31580.4|31476|31585.2|31483.9|31561.2|31462|32
1645210970000|2022-02-18 19:02:50|31580.7|31470.1|31574.2|31460.4|31587.2|31474.5|31564.7|31460|29
1645210980000|2022-02-18 19:03:00|31576.1|31466.6|31571.5|31461.7|31578.8|31467.2|31567.5|31455.2|37
1645210990000|2022-02-18 19:03:10|31572.6|31464.5|31573.9|31464.5|31576.6|31465|31570.9|31460.6|35
1645211000000|2022-02-18 19:03:20|31574.2|31464.8|31582.9|31462.9|31586.9|31466.9|31574.2|31462.3|33
1645211010000|2022-02-18 19:03:30|31582.7|31462.7|31580.3|31460.3|31584.7|31464.8|31572.6|31458|24
1645211020000|2022-02-18 19:03:40|31580.9|31460.9|31580.9|31460.9|31581.1|31461.1|31579.8|31459.8|13
1645211030000|2022-02-18 19:03:50|31580|31464.4|31572.9|31460.4|31580|31464.4|31569.5|31460|20
1645211040000|2022-02-18 19:04:00|31573|31460.7|31569.9|31455.8|31579.7|31462.1|31563.2|31455.8|14
1645211050000|2022-02-18 19:04:10|31568.2|31456.2|31575|31458|31575|31459.2|31568.2|31455.8|17
1645211060000|2022-02-18 19:04:20|31581.1|31461.1|31579.2|31459.2|31581.1|31461.1|31578.7|31459.2|15
1645211070000|2022-02-18 19:04:30|31579.8|31459.8|31578.8|31458.8|31579.8|31460.2|31578.8|31458.8|13
1645211080000|2022-02-18 19:04:40|31579.5|31459.5|31566.3|31461.3|31579.5|31465|31558.3|31456|17
1645211090000|2022-02-18 19:04:50|31574.5|31457.6|31579.5|31459.5|31580.7|31460.7|31569.6|31457.6|13
1645211100000|2022-02-18 19:05:00|31579.6|31459.6|31578.1|31458.1|31580.4|31460.4|31578|31458|16
1645211110000|2022-02-18 19:05:10|31567.9|31454.2|31575.2|31455.9|31575.2|31457|31567.9|31453.3|19
1645211120000|2022-02-18 19:05:20|31575.1|31455.7|31574.7|31458|31575.9|31458|31572.1|31455.2|16
1645211130000|2022-02-18 19:05:30|31579.3|31459.3|31579.5|31459.5|31580.3|31460.3|31559|31452.1|19
1645211140000|2022-02-18 19:05:40|31572.9|31467.8|31577.2|31463.3|31580.7|31467.8|31572.9|31460.4|20
1645211150000|2022-02-18 19:05:50|31580.7|31460.7|31573.8|31459.8|31580.7|31460.7|31565.1|31454.9|19
1645211160000|2022-02-18 19:06:00|31572.6|31459.1|31574.5|31459.9|31576.5|31459.9|31572.6|31457.6|12
1645211170000|2022-02-18 19:06:10|31554.4|31455.8|31568.1|31457.3|31580.3|31460.9|31554.4|31455.8|15
1645211180000|2022-02-18 19:06:20|31563.4|31458.9|31575.3|31455.3|31578.1|31463|31559.4|31453.8|16
1645211190000|2022-02-18 19:06:30|31561.5|31455.7|31573.6|31459.9|31574.5|31466.4|31561.5|31454.8|15
1645211200000|2022-02-18 19:06:40|31574.4|31458.9|31562.7|31457.7|31581|31464.8|31562.7|31457.7|7
1645211210000|2022-02-18 19:06:50|31563.9|31458.2|31575.7|31457.5|31575.8|31459.2|31563.9|31457.1|6
1645211220000|2022-02-18 19:07:00|31575.6|31457.1|31560.3|31456.3|31581.2|31462.5|31560.3|31456.3|12
1645211230000|2022-02-18 19:07:10|31570.2|31459.1|31559.7|31459.6|31570.2|31459.6|31556|31457.7|4
1645211240000|2022-02-18 19:07:20|31559.8|31459.8|31579.7|31463.5|31581.1|31463.5|31559.8|31459|9
1645211250000|2022-02-18 19:07:30|31575|31468|31582.6|31462.6|31582.6|31468|31555.9|31458.5|14
1645211260000|2022-02-18 19:07:40|31581.4|31461.4|31578.3|31459.1|31581.8|31461.8|31576.8|31459.1|8
1645211270000|2022-02-18 19:07:50|31579.2|31459.9|31575.4|31459|31579.2|31460.5|31568.4|31456.8|9
1645211280000|2022-02-18 19:08:00|31569.1|31458.8|31581.5|31461.5|31581.6|31461.6|31568.2|31448.2|17
1645211290000|2022-02-18 19:08:10|31581.3|31461.3|31581.4|31461.4|31582.2|31462.2|31581.3|31461.3|8
1645211300000|2022-02-18 19:08:20|31581.3|31461.3|31575.6|31464|31581.3|31465.6|31570.5|31460.2|16
1645211310000|2022-02-18 19:08:30|31580.5|31463.5|31569.2|31458.7|31582.9|31464.9|31569.2|31458.7|17
1645211320000|2022-02-18 19:08:40|31572.4|31458.8|31580.8|31460.8|31581.6|31461.6|31570.1|31458.8|17
1645211330000|2022-02-18 19:08:50|31581.6|31461.6|31583.3|31463.3|31585.8|31465.8|31580.5|31460.5|12
1645211340000|2022-02-18 19:09:00|31576.8|31456.8|31579.7|31459.7|31580.3|31460.3|31576.8|31456.8|14
1645211350000|2022-02-18 19:09:10|31579.4|31459.4|31573.8|31460.5|31579.9|31460.9|31565.5|31458.8|12
1645211360000|2022-02-18 19:09:20|31572.6|31466.3|31576.6|31461.7|31576.7|31466.3|31572.4|31461.7|13
1645211370000|2022-02-18 19:09:30|31582.4|31462.4|31575.6|31460.6|31582.5|31464.4|31571.2|31460.6|17
1645211380000|2022-02-18 19:09:40|31577.9|31460.2|31575.7|31461.4|31578.4|31461.4|31575.7|31460|13
1645211390000|2022-02-18 19:09:50|31579.4|31462.7|31584.2|31464.2|31584.2|31467.6|31563.4|31459.2|17
1645211400000|2022-02-18 19:10:00|31580.1|31460.1|31582.5|31462.5|31583.2|31463.2|31580.1|31460.1|14
1645211410000|2022-02-18 19:10:10|31583|31463|31572.2|31466.1|31583.2|31468.2|31567.8|31462.4|18
1645211420000|2022-02-18 19:10:20|31574.3|31466.6|31574.3|31464.9|31578.1|31466.6|31574.3|31463.5|13
1645211430000|2022-02-18 19:10:30|31583.4|31463.4|31574.3|31461.3|31583.9|31463.9|31570.9|31460.2|14
1645211440000|2022-02-18 19:10:40|31572.8|31460.5|31582.2|31462.2|31582.9|31462.9|31572.8|31460.5|10
1645211450000|2022-02-18 19:10:50|31582.5|31462.5|31581.3|31462|31582.5|31462.5|31561.7|31457.8|11
1645211460000|2022-02-18 19:11:00|31581.9|31461.9|31581|31461|31581.9|31461.9|31581|31461|11
1645211470000|2022-02-18 19:11:10|31574.5|31468.7|31577.4|31460.7|31579.3|31468.7|31552|31457.7|18
1645211480000|2022-02-18 19:11:20|31576.1|31461.4|31573.5|31460.3|31577.9|31461.4|31573.5|31458.9|14
1645211490000|2022-02-18 19:11:30|31571.5|31460.9|31567.1|31460.4|31582.4|31462.4|31567.1|31458.8|16
1645211500000|2022-02-18 19:11:40|31567.2|31461.5|31583|31463.4|31583.8|31463.8|31564.7|31457.6|19
1645211510000|2022-02-18 19:11:50|31582.7|31463.6|31580.2|31460.2|31584.8|31465.1|31575.6|31458.2|17
1645211520000|2022-02-18 19:12:00|31581|31461|31580.7|31460.7|31581|31461|31579.9|31459.9|15
1645211530000|2022-02-18 19:12:10|31580.6|31460.6|31574.7|31454.7|31580.9|31460.9|31568.7|31452|14
1645211540000|2022-02-18 19:12:20|31575.1|31455.1|31580|31460|31581|31461|31575.1|31455.1|12
1645211550000|2022-02-18 19:12:30|31580.3|31460.3|31579.3|31459.3|31580.3|31460.3|31564|31448.7|15
1645211560000|2022-02-18 19:12:40|31579.6|31459.6|31578.7|31458.7|31579.6|31459.6|31578.1|31458.1|17
1645211570000|2022-02-18 19:12:50|31576.8|31461.6|31579.2|31459.2|31579.2|31461.6|31564.5|31454.2|16
1645211580000|2022-02-18 19:13:00|31576.1|31456.1|31577.7|31457.7|31578.1|31458.1|31576.1|31456.1|11
1645211590000|2022-02-18 19:13:10|31578.9|31458.9|31578.3|31458.3|31578.9|31458.9|31578.3|31458.3|12
1645211600000|2022-02-18 19:13:20|31578.1|31458.1|31574.9|31455.7|31578.1|31458.1|31564.2|31452.7|12
1645211610000|2022-02-18 19:13:30|31569.6|31456.5|31581.1|31461.1|31581.2|31461.2|31569.6|31455.7|8
1645211620000|2022-02-18 19:13:40|31581.4|31461.4|31579.4|31459.8|31581.4|31466.5|31563.6|31450.4|15
1645211630000|2022-02-18 19:13:50|31579.7|31459.7|31575.9|31456.1|31582.1|31462.1|31574.2|31456.1|19
1645211640000|2022-02-18 19:14:00|31576.3|31456.3|31581.2|31461.2|31581.3|31461.3|31573.4|31455|19
1645211650000|2022-02-18 19:14:10|31580.7|31460.7|31579.8|31459.8|31581.2|31461.2|31576|31456|18
1645211660000|2022-02-18 19:14:20|31579.7|31459.7|31580.1|31460.1|31580.2|31460.2|31579.6|31459.6|7
1645211670000|2022-02-18 19:14:30|31580.4|31460.4|31578.7|31458.7|31580.4|31460.4|31564.2|31451.8|11
1645211680000|2022-02-18 19:14:40|31578|31458|31581.2|31461.2|31581.6|31461.6|31576.6|31458|9
1645211690000|2022-02-18 19:14:50|31582.1|31462.1|31582.3|31462.3|31582.5|31462.5|31581.3|31461.3|13
1645211700000|2022-02-18 19:15:00|31582.1|31462.1|31575.4|31456.3|31582.1|31462.1|31573.5|31455.7|19
1645211710000|2022-02-18 19:15:10|31575.6|31456.6|31582.9|31462.9|31584.3|31464.3|31575.6|31456.6|18
1645211720000|2022-02-18 19:15:20|31582.6|31462.6|31582.2|31462.2|31583.3|31463.3|31561.1|31452.9|15
1645211730000|2022-02-18 19:15:30|31557.8|31449.2|31573.4|31461.7|31585|31468.9|31557.8|31448.9|16
1645211740000|2022-02-18 19:15:40|31573.1|31462.4|31584.3|31464.3|31585.2|31465.2|31573.1|31460.1|10
1645211750000|2022-02-18 19:15:50|31584|31464|31582|31462|31584.6|31464.6|31581.7|31461.7|13
1645211760000|2022-02-18 19:16:00|31581.4|31461.4|31580.1|31460.1|31581.5|31461.5|31574|31454|21
1645211770000|2022-02-18 19:16:10|31581.8|31461.8|31578.9|31458.9|31581.9|31461.9|31561.3|31451.5|18
1645211780000|2022-02-18 19:16:20|31579.4|31459.4|31580.2|31460.2|31581.1|31461.1|31579|31459|13
1645211790000|2022-02-18 19:16:30|31580.5|31460.5|31575.8|31455.8|31582.3|31462.3|31563|31452.4|18
1645211800000|2022-02-18 19:16:40|31577.3|31457.3|31580|31460|31580|31460|31574.3|31454.3|9
1645211810000|2022-02-18 19:16:50|31579.5|31459.5|31576.1|31456.1|31581.1|31461.1|31568.4|31453.2|17
1645211820000|2022-02-18 19:17:00|31576.2|31456.2|31581.4|31461.4|31581.4|31461.4|31572.9|31452.9|7
1645211830000|2022-02-18 19:17:10|31580.3|31460.3|31581.4|31461.4|31581.7|31461.7|31580.2|31460.2|14
1645211840000|2022-02-18 19:17:20|31581.8|31461.8|31581.1|31461.1|31581.9|31464.6|31569.5|31451.7|19
1645211850000|2022-02-18 19:17:30|31581.3|31461.3|31580.8|31460.8|31582.2|31462.2|31580.8|31460.8|12
1645211860000|2022-02-18 19:17:40|31580.9|31460.9|31575|31455|31580.9|31460.9|31568.9|31453|10
1645211870000|2022-02-18 19:17:50|31576|31456|31581.8|31461.8|31582|31462|31575.6|31455.6|14
1645211880000|2022-02-18 19:18:00|31582|31462|31578.6|31458.6|31582|31462|31565.8|31451.2|21
1645211890000|2022-02-18 19:18:10|31578.9|31458.9|31579|31459|31579.7|31459.7|31578.1|31458.1|17
1645211900000|2022-02-18 19:18:20|31578.6|31458.6|31578.7|31458.7|31580.1|31460.1|31578.6|31458.6|12
1645211910000|2022-02-18 19:18:30|31579.1|31459.1|31574|31454|31579.4|31459.4|31565|31452.3|15
1645211920000|2022-02-18 19:18:40|31573.2|31453.2|31576.2|31456.2|31577.3|31457.3|31573.1|31453.1|7
1645211930000|2022-02-18 19:18:50|31575.4|31455.4|31577|31457|31580.1|31460.1|31575.4|31455.4|17
1645211940000|2022-02-18 19:19:00|31576.8|31456.8|31575.6|31455.6|31578.2|31458.2|31568.1|31450.1|16
1645211950000|2022-02-18 19:19:10|31577.9|31457.9|31568.8|31451.8|31577.9|31459.1|31561|31448.5|16
1645211960000|2022-02-18 19:19:20|31570.7|31451|31571.9|31451.9|31577.3|31457.3|31570.7|31451|13
1645211970000|2022-02-18 19:19:30|31573.9|31453.9|31580|31460|31580.5|31460.5|31573.4|31453.4|25
1645211980000|2022-02-18 19:19:40|31579.9|31459.9|31563.5|31448.8|31580.7|31460.7|31563.5|31448.8|11
1645211990000|2022-02-18 19:19:50|31565.3|31449.3|31570.4|31450.4|31571.6|31451.6|31564.9|31447|11
1645212000000|2022-02-18 19:20:00|31571.7|31451.7|31570.3|31450.3|31573.3|31453.3|31570.3|31450.3|5
1645212010000|2022-02-18 19:20:10|31570.1|31450.1|31576|31456|31577|31457.9|31563.6|31450.1|16
1645212020000|2022-02-18 19:20:20|31575.6|31455.6|31574.1|31454.1|31576.1|31456.1|31574.1|31454.1|14
1645212030000|2022-02-18 19:20:30|31562.5|31448.1|31572.4|31452.4|31572.4|31452.4|31562.5|31447.5|8
1645212040000|2022-02-18 19:20:40|31571.9|31451.9|31575.8|31455.8|31576.3|31456.3|31571.9|31451.9|10
1645212050000|2022-02-18 19:20:50|31546.2|31447.8|31570.8|31450.8|31571.6|31452.2|31546.2|31446.1|13
1645212060000|2022-02-18 19:21:00|31576|31456|31577.3|31457.3|31577.3|31458|31559|31446.8|17
1645212070000|2022-02-18 19:21:10|31575.3|31455.3|31573|31453|31575.5|31455.5|31573|31453|12
1645212080000|2022-02-18 19:21:20|31573.4|31453.4|31567.8|31447.8|31574.6|31454.6|31561.7|31447.3|6
1645212090000|2022-02-18 19:21:30|31567.2|31447.2|31572.8|31452.8|31573.9|31453.9|31567.2|31447.2|9
1645212100000|2022-02-18 19:21:40|31572.6|31452.6|31574.1|31454.1|31577.8|31457.8|31564.5|31450.4|10
1645212110000|2022-02-18 19:21:50|31573.6|31453.6|31574.8|31454.8|31575.3|31455.3|31573.6|31453.6|14
1645212120000|2022-02-18 19:22:00|31575|31455|31572.9|31452.9|31575|31455|31557.6|31448.1|25
1645212130000|2022-02-18 19:22:10|31572.8|31452.8|31565.5|31446.1|31573.1|31453.1|31558.5|31446.1|19
1645212140000|2022-02-18 19:22:20|31564.4|31446.5|31568.4|31448.4|31568.9|31448.9|31563.8|31446.1|17
1645212150000|2022-02-18 19:22:30|31572.1|31452.1|31567.8|31447.8|31572.4|31452.4|31558.1|31444.1|16
1645212160000|2022-02-18 19:22:40|31568.4|31448.4|31572.9|31452.9|31573.1|31453.1|31568.1|31448.1|19
1645212170000|2022-02-18 19:22:50|31572.5|31452.5|31568.4|31448.4|31573.8|31453.8|31551.3|31447.7|15
1645212180000|2022-02-18 19:23:00|31573|31453|31573.9|31453.9|31574.2|31454.2|31570.7|31450.7|26
1645212190000|2022-02-18 19:23:10|31577.2|31457.2|31575.4|31455.4|31577.6|31457.6|31575.4|31455.4|7
1645212200000|2022-02-18 19:23:20|31575.9|31455.9|31561.8|31447.5|31576.2|31456.2|31561.8|31447.5|9
1645212210000|2022-02-18 19:23:30|31564.6|31445.3|31573.9|31453.9|31577.5|31457.5|31564.6|31445.3|15
1645212220000|2022-02-18 19:23:40|31573.8|31453.8|31558.2|31444.8|31575|31455|31554.5|31444.8|16
1645212230000|2022-02-18 19:23:50|31563.5|31444.5|31563|31446.7|31570.9|31457.9|31559.2|31444.5|15
1645212240000|2022-02-18 19:24:00|31572.4|31452.4|31572.2|31452.2|31572.8|31452.8|31570.7|31450.7|17
1645212250000|2022-02-18 19:24:10|31572.1|31452.1|31568.2|31448.2|31572.1|31452.1|31566.4|31446.4|18
1645212260000|2022-02-18 19:24:20|31568.7|31448.7|31568.7|31448.7|31568.9|31448.9|31566.8|31446.8|10
1645212270000|2022-02-18 19:24:30|31572.1|31452.1|31574.1|31454.1|31574.5|31454.5|31572.1|31452.1|15
1645212280000|2022-02-18 19:24:40|31574|31454|31573.9|31453.9|31574.1|31454.1|31555.9|31445.7|19
1645212290000|2022-02-18 19:24:50|31573.2|31453.2|31577.2|31457.2|31578.8|31458.8|31572.2|31452.2|23
1645212300000|2022-02-18 19:25:00|31576.4|31456.4|31575.4|31455.4|31577.1|31457.1|31575.3|31455.3|19
1645212310000|2022-02-18 19:25:10|31576.1|31456.1|31566.7|31446.7|31576.2|31456.2|31563.4|31443.7|19
1645212320000|2022-02-18 19:25:20|31568.4|31448.4|31566.6|31447.4|31571.8|31451.8|31562.7|31447.1|13
1645212330000|2022-02-18 19:25:30|31569.6|31449.6|31575.3|31455.3|31575.4|31455.4|31569.5|31449.5|17
1645212340000|2022-02-18 19:25:40|31574.9|31454.9|31572.1|31452.1|31575.8|31457|31569.9|31450.4|15
1645212350000|2022-02-18 19:25:50|31572|31452|31571.4|31451.4|31572.6|31452.6|31571.3|31451.3|11
1645212360000|2022-02-18 19:26:00|31572.7|31452.7|31572.7|31452.7|31573.8|31453.8|31572.1|31452.1|13
1645212370000|2022-02-18 19:26:10|31572.1|31452.1|31568.6|31448.6|31575.9|31455.9|31555.7|31447.9|15
1645212380000|2022-02-18 19:26:20|31569.5|31449.5|31576.3|31456.3|31577.3|31457.3|31569.5|31449.5|9
1645212390000|2022-02-18 19:26:30|31576.1|31456.1|31576.6|31457.5|31577.1|31458.1|31575|31456.1|12
1645212400000|2022-02-18 19:26:40|31576.5|31456.6|31568.1|31449.5|31577|31457|31563.7|31449.5|14
1645212410000|2022-02-18 19:26:50|31567.1|31450|31572.4|31452.4|31573.5|31453.5|31567.1|31450|18
1645212420000|2022-02-18 19:27:00|31576.1|31456.1|31570.8|31450.8|31576.7|31456.7|31568.9|31448.9|18
1645212430000|2022-02-18 19:27:10|31570.3|31450.3|31568.9|31448.9|31570.5|31450.5|31567.9|31447.9|8
1645212440000|2022-02-18 19:27:20|31568.7|31448.7|31574.9|31454.9|31574.9|31454.9|31568.7|31448.7|13
1645212450000|2022-02-18 19:27:30|31575|31455|31571.9|31451.9|31575.9|31455.9|31565.6|31447|16
1645212460000|2022-02-18 19:27:40|31571.5|31451.5|31573.8|31453.8|31573.8|31453.8|31568.9|31448.9|16
1645212470000|2022-02-18 19:27:50|31573.7|31453.7|31570.8|31450.8|31576.5|31456.5|31568.8|31448.8|14
1645212480000|2022-02-18 19:28:00|31575.5|31455.5|31575.1|31455.1|31578.5|31458.5|31574.4|31454.4|19
1645212490000|2022-02-18 19:28:10|31575.4|31455.4|31572.7|31452.7|31578.4|31458.4|31567|31449|16
1645212500000|2022-02-18 19:28:20|31572.8|31452.8|31574.6|31454.6|31574.6|31456.9|31571.5|31452.6|12
1645212510000|2022-02-18 19:28:30|31577.2|31457.2|31569.3|31449.3|31577.5|31457.5|31567.4|31447.4|16
1645212520000|2022-02-18 19:28:40|31570.5|31450.5|31569.6|31449.6|31571.5|31451.5|31569.1|31449.1|13
1645212530000|2022-02-18 19:28:50|31568.7|31448.7|31568.4|31448.4|31572|31452|31567.4|31447.4|23
1645212540000|2022-02-18 19:29:00|31568.5|31448.5|31571.7|31451.7|31571.7|31451.7|31568|31448|24
1645212550000|2022-02-18 19:29:10|31571.9|31451.9|31571.5|31451.5|31572.1|31452.1|31571.5|31451.5|15
1645212560000|2022-02-18 19:29:20|31571.6|31451.6|31563.1|31443.1|31571.6|31451.6|31560.9|31441.9|11
1645212570000|2022-02-18 19:29:30|31562.5|31442.5|31570.6|31450.6|31570.8|31450.8|31562.5|31442.5|15
1645212580000|2022-02-18 19:29:40|31570.9|31450.9|31572.2|31452.2|31572.2|31452.2|31552.5|31440|25
1645212590000|2022-02-18 19:29:50|31572.3|31452.3|31572.3|31452.3|31573.1|31453.1|31572|31452|15
1645212600000|2022-02-18 19:30:00|31576.2|31456.2|31568.7|31448.7|31576.2|31456.2|31564.8|31444.8|22
1645212610000|2022-02-18 19:30:10|31569.9|31449.9|31571|31451|31576|31456|31567.4|31447.4|19
1645212620000|2022-02-18 19:30:20|31573.6|31453.6|31568|31448|31574.6|31454.6|31563.6|31443.6|19
1645212630000|2022-02-18 19:30:30|31567|31447|31571.2|31451.2|31571.4|31451.4|31566.8|31446.8|8
1645212640000|2022-02-18 19:30:40|31571.6|31451.6|31567.2|31447.2|31571.9|31452.4|31561.3|31446.7|12
1645212650000|2022-02-18 19:30:50|31567.4|31447.4|31570.2|31450.2|31570.7|31450.7|31566.5|31446.5|16
1645212660000|2022-02-18 19:31:00|31570.1|31450.1|31565|31445|31570.1|31450.1|31557.4|31442.3|12
1645212670000|2022-02-18 19:31:10|31564.2|31444.2|31564|31444|31565.7|31445.7|31563.3|31443.3|11
1645212680000|2022-02-18 19:31:20|31563.6|31443.6|31569|31449|31569|31449|31555.2|31440.8|8
1645212690000|2022-02-18 19:31:30|31568.2|31448.2|31570.5|31450.5|31571.4|31451.4|31567.7|31447.7|13
1645212700000|2022-02-18 19:31:40|31570.7|31450.7|31566.7|31446.7|31570.9|31450.9|31559.9|31442.7|14
1645212710000|2022-02-18 19:31:50|31566.1|31446.1|31565.9|31445.9|31566.8|31446.8|31565|31445|19
1645212720000|2022-02-18 19:32:00|31565.5|31445.5|31566.8|31446.8|31568.2|31448.2|31561.4|31441.4|23
1645212730000|2022-02-18 19:32:10|31567.6|31447.6|31560.9|31440.9|31567.6|31447.6|31557.2|31439.3|30
1645212740000|2022-02-18 19:32:20|31561.3|31441.3|31556.8|31436.8|31561.3|31441.3|31556|31436|18
1645212750000|2022-02-18 19:32:30|31557.5|31437.5|31559.9|31439.9|31559.9|31439.9|31557.5|31437.5|17
1645212760000|2022-02-18 19:32:40|31560|31440|31562.4|31442.4|31563.1|31443.1|31560|31440|17
1645212770000|2022-02-18 19:32:50|31562.7|31442.7|31555.5|31435.5|31564.9|31444.9|31555.4|31435.4|18
1645212780000|2022-02-18 19:33:00|31557.6|31437.6|31559.5|31439.5|31560.7|31440.7|31557.6|31437.6|10
1645212790000|2022-02-18 19:33:10|31559.4|31439.4|31554.9|31434.9|31559.9|31439.9|31554.1|31434.9|14
1645212800000|2022-02-18 19:33:20|31555.6|31435.6|31565.2|31445.2|31565.2|31445.2|31555.6|31435.6|19
1645212810000|2022-02-18 19:33:30|31565|31445|31563.2|31443.2|31566.7|31446.7|31558.4|31438.4|17
1645212820000|2022-02-18 19:33:40|31563.4|31443.4|31567.5|31447.5|31567.5|31447.5|31563.4|31443.4|20
1645212830000|2022-02-18 19:33:50|31566.7|31446.7|31556|31438|31567.4|31447.4|31556|31438|10
1645212840000|2022-02-18 19:34:00|31560.6|31440.6|31564.9|31444.9|31566|31446|31560.6|31440.6|19
1645212850000|2022-02-18 19:34:10|31564.8|31444.8|31560.6|31440.6|31567|31447|31560.3|31440.3|19
1645212860000|2022-02-18 19:34:20|31561.1|31441.1|31563.7|31443.7|31563.7|31443.7|31561|31441|16
1645212870000|2022-02-18 19:34:30|31568.6|31448.6|31568.8|31448.8|31568.8|31453.3|31564.2|31447.2|6
1645212880000|2022-02-18 19:34:40|31568.4|31448.4|31551.4|31437.5|31568.5|31448.5|31551.4|31437.5|6
1645212890000|2022-02-18 19:34:50|31554.1|31437.3|31565.3|31445.3|31565.3|31445.3|31554.1|31437.3|13
1645212900000|2022-02-18 19:35:00|31565.9|31445.9|31568.3|31448.3|31568.4|31448.4|31564.8|31444.8|13
1645212910000|2022-02-18 19:35:10|31569.8|31449.8|31569.6|31449.6|31572|31452|31540.1|31441|29
1645212920000|2022-02-18 19:35:20|31569.8|31449.8|31570|31450|31570.7|31450.7|31569.6|31449.6|15
1645212930000|2022-02-18 19:35:30|31569.9|31449.9|31570.3|31450.3|31573.4|31453.4|31569.7|31449.7|24
1645212940000|2022-02-18 19:35:40|31571.9|31451.9|31568|31448|31572.3|31452.3|31564.2|31444.2|22
1645212950000|2022-02-18 19:35:50|31567.6|31447.6|31567.6|31447.6|31567.8|31447.8|31566.9|31446.9|9
1645212960000|2022-02-18 19:36:00|31567.3|31447.3|31566|31446|31569.2|31449.2|31557.7|31441.6|14
1645212970000|2022-02-18 19:36:10|31565.4|31445.4|31569.5|31449.5|31570.2|31450.2|31565.4|31445.4|14
1645212980000|2022-02-18 19:36:20|31569.4|31449.4|31570.9|31450.9|31570.9|31450.9|31569.4|31449.4|13
1645212990000|2022-02-18 19:36:30|31571.1|31451.1|31564.8|31444.8|31571.1|31451.1|31555.4|31444.5|13
1645213000000|2022-02-18 19:36:40|31565.1|31445.1|31564.2|31444.2|31565.4|31445.4|31564.2|31444.2|11
1645213010000|2022-02-18 19:36:50|31564.5|31444.5|31564.3|31444.3|31564.6|31444.6|31554.5|31442.8|14
1645213020000|2022-02-18 19:37:00|31563|31443|31569|31449|31569.8|31449.8|31563|31443|16
1645213030000|2022-02-18 19:37:10|31568.4|31448.4|31569|31449|31569.7|31449.7|31568.3|31448.3|9
1645213040000|2022-02-18 19:37:20|31569.6|31449.6|31566.3|31446.3|31573.1|31453.1|31558.4|31446.3|11
1645213050000|2022-02-18 19:37:30|31565.4|31445.4|31570.8|31450.8|31571.4|31451.4|31565.4|31445.4|8
1645213060000|2022-02-18 19:37:40|31570.9|31450.9|31570.3|31450.3|31571.7|31451.7|31569.1|31449.1|15
1645213070000|2022-02-18 19:37:50|31570.1|31450.1|31571.1|31451.1|31572.2|31452.2|31540.1|31443.1|23
1645213080000|2022-02-18 19:38:00|31571.8|31451.8|31567.4|31447.4|31571.8|31451.8|31567.4|31447.4|12
1645213090000|2022-02-18 19:38:10|31567.2|31447.2|31566.5|31447.3|31567.2|31448.8|31555.2|31442.7|12
1645213100000|2022-02-18 19:38:20|31564.8|31446.4|31564.6|31444.6|31565.8|31446.4|31564.4|31444.4|14
1645213110000|2022-02-18 19:38:30|31567.4|31447.4|31560|31441.6|31567.5|31447.5|31557|31440.8|9
1645213120000|2022-02-18 19:38:40|31562.6|31442.6|31568.3|31448.3|31569.2|31449.2|31562.6|31442.6|14
1645213130000|2022-02-18 19:38:50|31568.1|31448.1|31568.1|31448.1|31568.8|31448.8|31547.3|31440.7|22
1645213140000|2022-02-18 19:39:00|31567.5|31447.5|31570|31450|31570.1|31450.1|31567.5|31447.5|11
1645213150000|2022-02-18 19:39:10|31569.6|31449.6|31567.3|31447.3|31570.3|31450.9|31556|31444.4|23
1645213160000|2022-02-18 19:39:20|31566.4|31446.4|31567.2|31447.3|31571.9|31451.9|31563.6|31446|24
1645213170000|2022-02-18 19:39:30|31567.7|31447.9|31567|31447|31569.6|31449.6|31563.8|31445.7|21
1645213180000|2022-02-18 19:39:40|31562.2|31447.3|31570.5|31450.5|31571.7|31451.7|31559.4|31446|15
1645213190000|2022-02-18 19:39:50|31570.4|31450.4|31571.6|31451.6|31572.3|31452.3|31570.4|31450.4|18
1645213200000|2022-02-18 19:40:00|31550.1|31447.9|31567.2|31447.2|31571.9|31453.7|31550.1|31444.1|18
1645213210000|2022-02-18 19:40:10|31567.3|31447.3|31569.4|31449.4|31569.4|31449.4|31555.9|31444.2|22
1645213220000|2022-02-18 19:40:20|31569.2|31449.2|31571|31451|31573|31453|31567.9|31447.9|23
1645213230000|2022-02-18 19:40:30|31555.6|31445.7|31569.5|31449.5|31572|31452.1|31555.6|31444.9|18
1645213240000|2022-02-18 19:40:40|31557.5|31445.5|31566.7|31446.7|31567.9|31447.9|31557.5|31443.8|15
1645213250000|2022-02-18 19:40:50|31566.3|31446.3|31569.2|31449.2|31571.8|31451.8|31565.8|31445.8|14
1645213260000|2022-02-18 19:41:00|31568.1|31448.1|31564.5|31444.5|31574.1|31454.1|31559.4|31439.4|25
1645213270000|2022-02-18 19:41:10|31563.9|31443.9|31569.6|31449.6|31570.5|31450.5|31563.5|31443.5|14
1645213280000|2022-02-18 19:41:20|31570.5|31450.5|31568.9|31448.9|31570.5|31451.4|31560|31445.5|17
1645213290000|2022-02-18 19:41:30|31568.6|31448.6|31570.8|31450.8|31570.9|31450.9|31566.6|31447.8|11
1645213300000|2022-02-18 19:41:40|31570.5|31450.5|31565.8|31445.8|31570.5|31450.5|31553.3|31444.6|13
1645213310000|2022-02-18 19:41:50|31565.9|31445.9|31568.2|31448.2|31569.8|31449.8|31564.7|31444.7|18
1645213320000|2022-02-18 19:42:00|31567.7|31447.7|31568.6|31448.6|31569.1|31449.1|31548.4|31441.3|24
1645213330000|2022-02-18 19:42:10|31568.8|31448.8|31570.2|31450.2|31570.9|31450.9|31568.5|31448.5|10
1645213340000|2022-02-18 19:42:20|31570.7|31450.7|31570.6|31450.6|31571.3|31451.3|31554.8|31444.3|14
1645213350000|2022-02-18 19:42:30|31571|31451|31570.4|31450.4|31571.3|31451.3|31570.1|31450.1|10
1645213360000|2022-02-18 19:42:40|31569.8|31449.8|31567.1|31447.1|31569.8|31449.8|31556.6|31444.4|14
1645213370000|2022-02-18 19:42:50|31567.2|31447.2|31569.3|31449.3|31570.2|31450.2|31567.1|31447.1|18
1645213380000|2022-02-18 19:43:00|31568.8|31448.8|31569.4|31449.4|31569.6|31449.6|31568.1|31448.1|17
1645213390000|2022-02-18 19:43:10|31569.5|31449.5|31569.1|31449.1|31569.7|31449.7|31549.7|31444.1|19
1645213400000|2022-02-18 19:43:20|31569.2|31449.2|31562.4|31445|31569.8|31449.8|31558.8|31444.2|23
1645213410000|2022-02-18 19:43:30|31564.6|31444.6|31565.9|31445.9|31566.8|31446.8|31564.3|31444.3|19
1645213420000|2022-02-18 19:43:40|31566.5|31446.5|31571.1|31451.1|31572.1|31452.1|31566|31446|17
1645213430000|2022-02-18 19:43:50|31570.5|31450.5|31564.4|31444.4|31573.1|31453.1|31561.4|31444.4|15
1645213440000|2022-02-18 19:44:00|31564.5|31444.5|31566.5|31446.5|31569.4|31449.4|31558.5|31443.5|22
1645213450000|2022-02-18 19:44:10|31567.4|31447.4|31559.7|31448|31570.7|31451.6|31556.7|31447|22
1645213460000|2022-02-18 19:44:20|31561.6|31448.6|31566.2|31446.2|31568.3|31448.7|31561.6|31446.2|17
1645213470000|2022-02-18 19:44:30|31565.7|31446|31566.7|31446.7|31567.3|31447.3|31565.7|31446|11
1645213480000|2022-02-18 19:44:40|31566.6|31446.6|31564.1|31445.4|31572.7|31452.7|31564.1|31445.4|12
1645213490000|2022-02-18 19:44:50|31559|31445.2|31571.9|31451.9|31571.9|31451.9|31559|31444.2|12
1645213500000|2022-02-18 19:45:00|31572|31452|31557.3|31447|31572.1|31452.1|31557.3|31447|20
1645213510000|2022-02-18 19:45:10|31561|31446.7|31566.7|31446.7|31567.5|31447.6|31558.9|31444.4|11
1645213520000|2022-02-18 19:45:20|31571.1|31451.1|31569.6|31449.6|31571.1|31451.1|31569.6|31449.6|13
1645213530000|2022-02-18 19:45:30|31572.8|31452.8|31561.9|31447.1|31573|31453|31561.9|31447.1|11
1645213540000|2022-02-18 19:45:40|31565.2|31446.9|31567.5|31447.5|31568.1|31448.1|31562.3|31445.8|12
1645213550000|2022-02-18 19:45:50|31567.2|31447.2|31556.2|31446.6|31567.5|31447.5|31556.2|31445.8|12
1645213560000|2022-02-18 19:46:00|31561.6|31441.6|31568.9|31448.9|31569.7|31449.7|31561.6|31441.6|14
1645213570000|2022-02-18 19:46:10|31568.2|31448.2|31568.2|31448.2|31569.1|31449.1|31568.2|31448.2|9
1645213580000|2022-02-18 19:46:20|31568.8|31448.8|31555.3|31446.5|31569.1|31449.1|31555.3|31446.3|12
1645213590000|2022-02-18 19:46:30|31559.7|31444.8|31564.3|31444.3|31564.5|31445|31559.7|31444|8
1645213600000|2022-02-18 19:46:40|31563.1|31445|31569.4|31449.4|31570.5|31450.5|31563.1|31444.3|13
1645213610000|2022-02-18 19:46:50|31569.5|31449.5|31566.6|31446.6|31570|31450|31558.4|31445.9|16
1645213620000|2022-02-18 19:47:00|31564.6|31444.6|31569.7|31449.7|31569.7|31449.7|31564.6|31444.6|19
1645213630000|2022-02-18 19:47:10|31569.1|31449.1|31563.6|31443.6|31569.9|31449.9|31562.8|31443|16
1645213640000|2022-02-18 19:47:20|31562.4|31446.5|31560.2|31447.6|31565.4|31450|31555.2|31446.2|8
1645213650000|2022-02-18 19:47:30|31557.3|31448.6|31571|31451|31571.2|31451.2|31554.8|31447.6|15
1645213660000|2022-02-18 19:47:40|31571.1|31451.1|31550.2|31445.8|31571.5|31451.5|31550.2|31445.8|9
1645213670000|2022-02-18 19:47:50|31553.4|31453.9|31565.8|31445.8|31567.1|31453.9|31553.4|31445.8|20
1645213680000|2022-02-18 19:48:00|31565.1|31445.5|31568.6|31448.6|31569|31449|31564.3|31445.2|15
1645213690000|2022-02-18 19:48:10|31570|31450|31560.2|31444.1|31570|31450|31557|31443.2|14
1645213700000|2022-02-18 19:48:20|31562|31443.4|31568.1|31448.1|31569.1|31449.1|31561.8|31443.4|12
1645213710000|2022-02-18 19:48:30|31567.8|31447.8|31567.9|31447.9|31570.4|31450.4|31554.4|31445.5|15
1645213720000|2022-02-18 19:48:40|31568.1|31448.1|31569.3|31449.3|31569.6|31452|31567.8|31447.8|19
1645213730000|2022-02-18 19:48:50|31569|31449|31566.5|31446.5|31569.6|31449.6|31553.4|31445.6|11
1645213740000|2022-02-18 19:49:00|31566.8|31446.8|31566.1|31446.1|31567|31447|31565.5|31445.5|11
1645213750000|2022-02-18 19:49:10|31565.5|31445.5|31565.2|31445.2|31567.7|31447.7|31561|31443.1|16
1645213760000|2022-02-18 19:49:20|31565.7|31445.7|31572.2|31452.2|31572.3|31452.3|31565.7|31445.7|16
1645213770000|2022-02-18 19:49:30|31571.9|31451.9|31574.1|31454.1|31574.5|31456.5|31564.4|31447.3|25
1645213780000|2022-02-18 19:49:40|31574.3|31454.3|31570.5|31450.5|31574.5|31454.5|31559.4|31447.6|21
1645213790000|2022-02-18 19:49:50|31570.8|31450.8|31570|31450|31571|31451|31569|31450|14
1645213800000|2022-02-18 19:50:00|31569.9|31449.9|31571.5|31451.5|31572.3|31452.3|31565.1|31446.8|18
1645213810000|2022-02-18 19:50:10|31570.1|31450.1|31570.4|31450.4|31571.8|31451.8|31570.1|31450.1|13
1645213820000|2022-02-18 19:50:20|31570.6|31450.6|31566.8|31446.8|31572|31452|31559.2|31444.2|20
1645213830000|2022-02-18 19:50:30|31566.5|31446.5|31573|31453|31573|31453|31563.9|31446.5|18
1645213840000|2022-02-18 19:50:40|31572.8|31452.8|31567.8|31447.8|31572.9|31452.9|31558.8|31447.8|16
1645213850000|2022-02-18 19:50:50|31569.2|31449.2|31568.9|31448.9|31569.2|31449.2|31568.3|31448.3|8
1645213860000|2022-02-18 19:51:00|31568.5|31448.5|31570.8|31450.8|31571.3|31451.3|31568.5|31448.5|13
1645213870000|2022-02-18 19:51:10|31570.6|31450.6|31570.9|31450.9|31572.3|31452.3|31564.6|31445.8|23
1645213880000|2022-02-18 19:51:20|31553.1|31446.6|31570.8|31450.8|31571.9|31455.1|31553.1|31444.8|21
1645213890000|2022-02-18 19:51:30|31570.6|31450.6|31571.5|31451.5|31571.7|31451.7|31570.6|31450.6|14
1645213900000|2022-02-18 19:51:40|31571.6|31451.6|31571.5|31451.5|31571.7|31451.7|31570.9|31450.9|13
1645213910000|2022-02-18 19:51:50|31571.3|31451.3|31564.1|31447.3|31571.3|31451.3|31556.8|31445.5|19
1645213920000|2022-02-18 19:52:00|31551.6|31448.6|31566.5|31446.5|31567.5|31449|31551.6|31445.9|11
1645213930000|2022-02-18 19:52:10|31565.2|31445.2|31570.9|31450.9|31571.7|31451.7|31563.8|31444.4|9
1645213940000|2022-02-18 19:52:20|31571.5|31451.5|31571.7|31451.7|31572.3|31452.3|31571.2|31451.2|17
1645213950000|2022-02-18 19:52:30|31556.4|31447.2|31566.4|31446.4|31567.3|31447.3|31556.4|31445.8|15
1645213960000|2022-02-18 19:52:40|31565.9|31445.9|31566.8|31446.8|31566.8|31446.8|31564.8|31445.7|11
1645213970000|2022-02-18 19:52:50|31558.8|31445.5|31569.1|31449.1|31569.2|31449.2|31558.8|31443|14
1645213980000|2022-02-18 19:53:00|31566.2|31446.2|31567.1|31447.1|31568.6|31450.4|31556.5|31445.4|19
1645213990000|2022-02-18 19:53:10|31567.6|31447.6|31567.6|31449.7|31569.6|31453.5|31565|31447.3|15
1645214000000|2022-02-18 19:53:20|31567.8|31449.8|31571.6|31451.6|31572|31452|31565.8|31449.3|15
1645214010000|2022-02-18 19:53:30|31571.5|31451.5|31566|31447.6|31571.8|31451.8|31562.7|31446.3|12
1645214020000|2022-02-18 19:53:40|31565.8|31447.4|31572.6|31452.6|31572.6|31452.6|31565.8|31447.4|16
1645214030000|2022-02-18 19:53:50|31572.4|31452.4|31572.1|31452.1|31572.5|31452.5|31571.7|31451.7|13
1645214040000|2022-02-18 19:54:00|31572.5|31452.5|31572.4|31452.4|31572.9|31452.9|31555.4|31446.3|19
1645214050000|2022-02-18 19:54:10|31572.7|31452.7|31571.2|31451.2|31572.7|31454.8|31570|31451.2|24
1645214060000|2022-02-18 19:54:20|31571.6|31451.6|31563.5|31445.6|31571.7|31451.7|31563.5|31445.6|22
1645214070000|2022-02-18 19:54:30|31563.6|31445.7|31566.4|31446.4|31566.7|31446.7|31562.1|31445.2|16
1645214080000|2022-02-18 19:54:40|31565.2|31446|31570.8|31450.8|31572|31452|31565.2|31446|23
1645214090000|2022-02-18 19:54:50|31571.3|31451.3|31571|31451|31571.8|31451.8|31570.9|31450.9|22
1645214100000|2022-02-18 19:55:00|31571.4|31451.4|31571.3|31451.3|31571.7|31458|31554.9|31445.1|32
1645214110000|2022-02-18 19:55:10|31571|31451|31571.1|31451.1|31571.9|31451.9|31571|31451|13
1645214120000|2022-02-18 19:55:20|31571.2|31451.2|31565.9|31446.2|31571.7|31451.7|31561.5|31445.9|19
1645214130000|2022-02-18 19:55:30|31567.4|31447.4|31571.7|31451.7|31571.7|31451.7|31567.4|31447.4|16
1645214140000|2022-02-18 19:55:40|31571.6|31451.6|31568.1|31448.1|31571.7|31451.7|31555.1|31445.3|23
1645214150000|2022-02-18 19:55:50|31568|31448|31568.1|31448.1|31569|31449.2|31559.2|31444.5|25
1645214160000|2022-02-18 19:56:00|31570|31450|31569.8|31449.8|31570|31450.9|31554.2|31443.1|24
1645214170000|2022-02-18 19:56:10|31569.5|31449.5|31569.2|31449.2|31569.9|31449.9|31569|31449|15
1645214180000|2022-02-18 19:56:20|31558.7|31446|31559.8|31439.8|31567.8|31451.6|31547.3|31439.8|36
1645214190000|2022-02-18 19:56:30|31559.9|31443.9|31558.4|31450.1|31567.5|31453.5|31550.3|31443.9|38
1645214200000|2022-02-18 19:56:40|31557.1|31450.9|31562.4|31447.1|31564.2|31453.4|31554|31444.9|30
1645214210000|2022-02-18 19:56:50|31562.2|31448.2|31560.6|31446.5|31562.2|31448.2|31557|31444.4|20
1645214220000|2022-02-18 19:57:00|31560.9|31446.6|31561.4|31448.7|31562.2|31449.9|31559.7|31446.1|22
1645214230000|2022-02-18 19:57:10|31561.5|31448.1|31565.3|31450.2|31566.7|31450.4|31544.5|31446.8|25
1645214240000|2022-02-18 19:57:20|31569|31449|31561.2|31454.2|31569|31455.3|31551.6|31447.4|21
1645214250000|2022-02-18 19:57:30|31561.6|31454|31561.8|31452.3|31562|31454.8|31554.9|31450.7|31
1645214260000|2022-02-18 19:57:40|31561|31453.3|31560.1|31451.6|31561.7|31453.9|31556.9|31451.6|21
1645214270000|2022-02-18 19:57:50|31565.8|31451.4|31565.1|31454.9|31566.6|31454.9|31564.6|31451.4|15
1645214280000|2022-02-18 19:58:00|31566.1|31454.2|31567|31455.1|31569.9|31457|31542.3|31451.7|19
1645214290000|2022-02-18 19:58:10|31564.9|31454.3|31567.5|31455.9|31570|31457.3|31561.9|31452.8|20
1645214300000|2022-02-18 19:58:20|31555.8|31453.8|31561.4|31455.2|31561.4|31458.5|31555.5|31452.7|25
1645214310000|2022-02-18 19:58:30|31561.6|31456.5|31558.5|31452.7|31561.6|31456.5|31554.2|31452.4|19
1645214320000|2022-02-18 19:58:40|31554.5|31453.1|31562|31455.6|31562|31457.4|31554.5|31453.1|18
1645214330000|2022-02-18 19:58:50|31561.6|31455.2|31568.2|31454.2|31568.4|31455.8|31560.7|31454.2|13
1645214340000|2022-02-18 19:59:00|31567.9|31454.6|31566.7|31455.1|31568|31457.3|31565.2|31454.6|19
1645214350000|2022-02-18 19:59:10|31565.6|31455.8|31551.1|31454.7|31569.9|31465|31539.8|31449.9|25
1645214360000|2022-02-18 19:59:20|31549.7|31455.7|31566.1|31453.2|31566.1|31457.6|31548.1|31453.2|24
1645214370000|2022-02-18 19:59:30|31564|31454.4|31555.8|31456.4|31565.9|31457.9|31551.7|31453.3|26
1645214380000|2022-02-18 19:59:40|31555.1|31456.3|31557|31461.1|31567|31462.6|31548.7|31456.3|28
1645214390000|2022-02-18 19:59:50|31558.2|31461.3|31560|31469.3|31571.2|31469.3|31554|31460.2|30
1645214400000|2022-02-18 20:00:00|31560.7|31468.8|31560|31470.6|31564.4|31472.1|31553.7|31467.1|26
1645214410000|2022-02-18 20:00:10|31560.2|31470.5|31566.2|31471.4|31576.4|31471.9|31560.2|31462|29
1645214420000|2022-02-18 20:00:20|31565.6|31471.9|31564.7|31469.6|31568.6|31471.9|31561.6|31468.7|18
1645214430000|2022-02-18 20:00:30|31568|31468.7|31565.2|31469|31568.5|31469.6|31563.9|31468.7|19
1645214440000|2022-02-18 20:00:40|31565.1|31468.2|31571.8|31467|31571.8|31469.8|31558.6|31467|17
1645214450000|2022-02-18 20:00:50|31575.7|31466.2|31571.3|31469.7|31575.7|31469.7|31570.3|31466.2|11
1645214460000|2022-02-18 20:01:00|31571.5|31469.5|31568.4|31471.6|31571.8|31473.3|31565.8|31469.5|21
1645214470000|2022-02-18 20:01:10|31568.7|31471|31565.3|31469.9|31568.7|31472.7|31552.8|31469.6|20
1645214480000|2022-02-18 20:01:20|31563.9|31470.2|31564.1|31470.2|31566.6|31470.4|31563.1|31469.5|17
1645214490000|2022-02-18 20:01:30|31564.5|31470.1|31570.9|31469.2|31571.6|31470.1|31564.5|31469.2|10
1645214500000|2022-02-18 20:01:40|31571.1|31469.3|31569.8|31468.6|31571.1|31472.1|31551.4|31468.1|17
1645214510000|2022-02-18 20:01:50|31568.5|31468.3|31559|31471.7|31571.7|31472.4|31551.5|31467.8|25
1645214520000|2022-02-18 20:02:00|31567.1|31463|31570.8|31465.2|31572|31465.7|31566.3|31463|14
1645214530000|2022-02-18 20:02:10|31571.2|31465|31559.4|31470.1|31572.5|31470.3|31557.9|31464.8|20
1645214540000|2022-02-18 20:02:20|31560.1|31470.3|31564|31469.1|31565.4|31470.3|31560.1|31468.7|15
1645214550000|2022-02-18 20:02:30|31571.5|31467.6|31569.3|31468.1|31572.1|31473.3|31551.4|31467.1|23
1645214560000|2022-02-18 20:02:40|31568.9|31468.2|31569.7|31467|31571.8|31468.4|31567|31466.7|20
1645214570000|2022-02-18 20:02:50|31568.6|31467.5|31565|31469.6|31570.5|31470.5|31564.9|31466.7|14
1645214580000|2022-02-18 20:03:00|31565.7|31468.9|31566.3|31470.5|31569|31472.3|31557|31468.7|21
1645214590000|2022-02-18 20:03:10|31565.1|31471|31564.8|31471.3|31566.8|31471.4|31564.2|31470.8|15
1645214600000|2022-02-18 20:03:20|31564.2|31471.2|31559.3|31478.8|31570.1|31485.4|31535.4|31470.5|14
1645214610000|2022-02-18 20:03:30|31557.7|31479.6|31570|31475.2|31571.7|31479.6|31557.6|31473.3|16
1645214620000|2022-02-18 20:03:40|31570.2|31474.8|31569.1|31476.1|31570.6|31481.6|31555.5|31474.8|22
1645214630000|2022-02-18 20:03:50|31567.5|31476.9|31572.1|31478.7|31574|31481|31567.2|31476.3|22
1645214640000|2022-02-18 20:04:00|31572.3|31478.3|31563.2|31482.3|31572.3|31482.9|31559.2|31477.8|21
1645214650000|2022-02-18 20:04:10|31563.8|31482.2|31571.4|31482.5|31573.2|31482.7|31563.2|31479.5|19
1645214660000|2022-02-18 20:04:20|31573.1|31482.3|31568.2|31484.5|31573.2|31486.1|31563.2|31481.8|24
1645214670000|2022-02-18 20:04:30|31566.7|31485.3|31571|31482.2|31573.2|31485.7|31565.6|31480.2|20
1645214680000|2022-02-18 20:04:40|31570.5|31482|31571.2|31483.2|31571.2|31485.3|31561.5|31481.2|19
1645214690000|2022-02-18 20:04:50|31571.1|31483.6|31569.9|31482.6|31571.1|31484.6|31569.2|31482.5|24
1645214700000|2022-02-18 20:05:00|31570.6|31484.7|31563.3|31482.9|31571.6|31487.7|31559.5|31482.8|20
1645214710000|2022-02-18 20:05:10|31563.4|31482.2|31569.4|31480.6|31570|31485.3|31562.8|31480.4|15
1645214720000|2022-02-18 20:05:20|31569.1|31477.8|31573|31483.6|31574.5|31486.9|31568.2|31477.8|16
1645214730000|2022-02-18 20:05:30|31573.3|31483.4|31560.7|31481.6|31573.7|31486.3|31559.6|31480.7|16
1645214740000|2022-02-18 20:05:40|31562.2|31481.2|31564.3|31479.8|31564.5|31482.6|31558.9|31478.9|21
1645214750000|2022-02-18 20:05:50|31564|31479.3|31563.8|31479.8|31564.7|31481.2|31561.9|31479.3|16
1645214760000|2022-02-18 20:06:00|31563.9|31479.5|31565.2|31478.3|31568|31481|31557.7|31473.2|22
1645214770000|2022-02-18 20:06:10|31565.7|31477.6|31565.6|31477|31566.2|31479.3|31564|31475.7|26
1645214780000|2022-02-18 20:06:20|31565.1|31477.2|31562.7|31478.6|31567.6|31482.4|31556.2|31477.2|24
1645214790000|2022-02-18 20:06:30|31563.1|31479|31567.8|31477.4|31567.8|31479.7|31562.4|31477.4|28
1645214800000|2022-02-18 20:06:40|31567.3|31477.6|31568.1|31478.4|31568.1|31478.8|31566.7|31476.4|19
1645214810000|2022-02-18 20:06:50|31567.6|31478.7|31567.4|31475.3|31568.1|31480|31552.7|31475.2|28
1645214820000|2022-02-18 20:07:00|31567.2|31476.2|31565.1|31477|31568.1|31479|31564.3|31474.5|22
1645214830000|2022-02-18 20:07:10|31566.1|31476.4|31566|31477.4|31566.4|31478.1|31564.3|31476|18
1645214840000|2022-02-18 20:07:20|31565.4|31477.6|31558.8|31478.6|31565.4|31481.3|31552.4|31477.4|21
1645214850000|2022-02-18 20:07:30|31560|31479.5|31561.8|31477.4|31561.8|31480.9|31557|31477.4|18
1645214860000|2022-02-18 20:07:40|31560.6|31478|31568|31479.4|31569.4|31479.9|31560.6|31472.7|23
1645214870000|2022-02-18 20:07:50|31569.6|31478.9|31561.4|31479.9|31569.6|31481.5|31558.4|31478.5|23
1645214880000|2022-02-18 20:08:00|31562|31479.5|31562.9|31480|31563.5|31480.9|31561.4|31478.7|25
1645214890000|2022-02-18 20:08:10|31562.2|31480.3|31562.5|31478.6|31563|31482|31556.5|31478.1|20
1645214900000|2022-02-18 20:08:20|31562.6|31478.3|31568.2|31476.8|31568.2|31482.7|31562.6|31476.8|28
1645214910000|2022-02-18 20:08:30|31567.6|31480.9|31568.9|31479.3|31569|31481.8|31567|31476.2|19
1645214920000|2022-02-18 20:08:40|31568.4|31479.4|31566.4|31478.6|31569.2|31482.5|31551.5|31476.3|23
1645214930000|2022-02-18 20:08:50|31567.9|31478.1|31568.4|31480.6|31569.1|31481.2|31565.7|31476.6|18
1645214940000|2022-02-18 20:09:00|31568.3|31480.5|31563.2|31483.1|31568.3|31483.7|31556.8|31479.4|20
1645214950000|2022-02-18 20:09:10|31562.3|31483.8|31563.6|31484.8|31563.6|31486.9|31553.8|31483.2|20
1645214960000|2022-02-18 20:09:20|31563.3|31485|31566.7|31482.2|31572|31486.8|31558.7|31480.4|14
1645214970000|2022-02-18 20:09:30|31566.3|31481.6|31568.3|31482.2|31569.3|31483.7|31566.3|31481.6|17
1645214980000|2022-02-18 20:09:40|31568|31482.6|31567|31485.3|31568|31485.8|31564.3|31482.6|14
1645214990000|2022-02-18 20:09:50|31567.2|31485.1|31565.4|31485.2|31567.2|31487.7|31556.4|31484.2|16
1645215000000|2022-02-18 20:10:00|31564.3|31484.3|31563.7|31483.8|31564.7|31485.3|31562.2|31480.6|18
1645215010000|2022-02-18 20:10:10|31564.6|31481|31566.7|31477.9|31568.5|31485.6|31557|31477.5|20
1645215020000|2022-02-18 20:10:20|31566.2|31472|31567.2|31474.8|31567.5|31478.8|31565.9|31471.4|20
1645215030000|2022-02-18 20:10:30|31566.9|31478.8|31559|31471.1|31568|31479|31548.6|31466|27
1645215040000|2022-02-18 20:10:40|31558|31471.6|31558|31470.9|31560.5|31473.5|31557.3|31468.6|13
1645215050000|2022-02-18 20:10:50|31558.1|31471.4|31556|31471.9|31558.1|31472.3|31555.9|31470.5|12
1645215060000|2022-02-18 20:11:00|31556.4|31471.7|31559.9|31472.9|31561.8|31476.3|31547.7|31470.7|25
1645215070000|2022-02-18 20:11:10|31558.9|31473.6|31557.1|31472.9|31561.8|31474.1|31557.1|31471.8|20
1645215080000|2022-02-18 20:11:20|31557.8|31472.3|31555.2|31473.6|31558.1|31473.6|31554.8|31471.4|17
1645215090000|2022-02-18 20:11:30|31556.3|31473.7|31548|31475.1|31557.2|31475.1|31544.9|31467.9|16
1645215100000|2022-02-18 20:11:40|31550.8|31474.9|31552.6|31473.8|31553|31475.1|31550|31469.4|18
1645215110000|2022-02-18 20:11:50|31551.1|31474.5|31543.7|31470.4|31556.7|31474.8|31540.1|31467.8|13
1645215120000|2022-02-18 20:12:00|31545.9|31470.2|31557.6|31470.3|31558.7|31471.8|31545.3|31468|23
1645215130000|2022-02-18 20:12:10|31557.1|31473.9|31559.5|31468.2|31562.9|31473.9|31552.4|31463.1|21
1645215140000|2022-02-18 20:12:20|31560|31467.6|31560.8|31473.2|31561.8|31473.6|31557.3|31467.6|25
1645215150000|2022-02-18 20:12:30|31560.5|31472.8|31556.8|31477.5|31560.8|31479.3|31552.4|31472.6|17
1645215160000|2022-02-18 20:12:40|31555.3|31478.2|31559.2|31478|31561|31479.2|31553.9|31473.8|20
1645215170000|2022-02-18 20:12:50|31559.6|31477.8|31564.7|31472.6|31567.1|31477.9|31559.6|31468.9|16
1645215180000|2022-02-18 20:13:00|31564.4|31472.5|31555.6|31476.7|31564.6|31479.9|31549.6|31470.3|18
1645215190000|2022-02-18 20:13:10|31555|31476.5|31551.1|31477.3|31556.4|31477.3|31551|31475.7|14
1645215200000|2022-02-18 20:13:20|31552.8|31473.5|31561.4|31475.7|31562|31476.7|31552.8|31472.7|18
1645215210000|2022-02-18 20:13:30|31560.9|31474.6|31556.6|31475.6|31560.9|31479.3|31550.3|31474.2|17
1645215220000|2022-02-18 20:13:40|31556|31475.7|31562|31473.6|31562.6|31476.1|31556|31471.3|17
1645215230000|2022-02-18 20:13:50|31561.6|31471.9|31561.8|31474.4|31561.9|31476.9|31560.8|31471.9|17
1645215240000|2022-02-18 20:14:00|31562.7|31474.5|31560.9|31478.5|31562.7|31485.7|31535.7|31473.3|17
1645215250000|2022-02-18 20:14:10|31561.2|31477.9|31561.9|31478.6|31562.2|31479.1|31558.5|31473.7|27
1645215260000|2022-02-18 20:14:20|31562.1|31478.2|31558.6|31480.8|31562.1|31481.6|31551.2|31477.7|15
1645215270000|2022-02-18 20:14:30|31558|31480.7|31560.7|31477.7|31560.9|31481.5|31556.6|31476.4|15
1645215280000|2022-02-18 20:14:40|31560.8|31477.8|31563.5|31478.4|31565.1|31479.6|31560.3|31474.9|18
1645215290000|2022-02-18 20:14:50|31563.4|31478.3|31558.3|31479.4|31564.1|31483.4|31549.9|31474.7|19
1645215300000|2022-02-18 20:15:00|31556.9|31480.4|31561|31475.1|31563.9|31480.6|31556.9|31475.1|19
1645215310000|2022-02-18 20:15:10|31561.7|31474.2|31563.2|31476.8|31564.1|31479.5|31560.9|31473.9|16
1645215320000|2022-02-18 20:15:20|31562.9|31476.7|31557.3|31476.6|31563.1|31480.7|31553.2|31475.9|21
1645215330000|2022-02-18 20:15:30|31558.8|31476.9|31565.2|31475.1|31565.2|31480.2|31558|31475.1|11
1645215340000|2022-02-18 20:15:40|31563.5|31476.7|31560.6|31477.9|31563.5|31481.9|31545.9|31473.8|18
1645215350000|2022-02-18 20:15:50|31560.7|31473.8|31563.3|31474.1|31563.3|31478.7|31560.7|31473.5|17
1645215360000|2022-02-18 20:16:00|31562.8|31473.7|31559.7|31477.8|31563|31484|31550.6|31473.7|24
1645215370000|2022-02-18 20:16:10|31561.5|31477.5|31559.2|31489.8|31564|31490.9|31556.4|31477.5|25
1645215380000|2022-02-18 20:16:20|31555.5|31490.3|31562.8|31489.5|31562.8|31492.3|31555.5|31487.2|28
1645215390000|2022-02-18 20:16:30|31560.9|31491|31558.9|31490.1|31562.1|31491.6|31558.1|31488|22
1645215400000|2022-02-18 20:16:40|31561.1|31489.8|31564.3|31492.4|31565.1|31493.6|31560.3|31489.1|20
1645215410000|2022-02-18 20:16:50|31564|31491.9|31564.5|31490.4|31567.2|31494|31562.5|31490.4|23
1645215420000|2022-02-18 20:17:00|31565.4|31490.3|31563.4|31491.2|31565.9|31496|31556.6|31488.6|27
1645215430000|2022-02-18 20:17:10|31564.6|31490.8|31563.7|31483.7|31568.3|31492.1|31557.7|31475.4|25
1645215440000|2022-02-18 20:17:20|31562.8|31484.2|31556.6|31485.4|31563.4|31486.4|31556|31481.6|24
1645215450000|2022-02-18 20:17:30|31556.3|31486.4|31559.4|31485.6|31560.6|31486.4|31556.3|31484.9|20
1645215460000|2022-02-18 20:17:40|31559|31485.2|31561.3|31487.2|31563.1|31490.3|31555|31484.9|19
1645215470000|2022-02-18 20:17:50|31559.1|31487.7|31558.9|31487|31565.7|31488.9|31553.6|31485.6|21
1645215480000|2022-02-18 20:18:00|31559.8|31486.9|31557|31487.7|31559.9|31487.7|31556.7|31486.2|18
1645215490000|2022-02-18 20:18:10|31557.8|31490|31553.6|31488.7|31557.8|31490|31547.7|31487.8|14
1645215500000|2022-02-18 20:18:20|31554.5|31488|31559.9|31477.7|31560.2|31488.5|31549.3|31477.2|20
1645215510000|2022-02-18 20:18:30|31556.2|31476.2|31555.6|31475.9|31563|31477.8|31555.1|31475.1|24
1645215520000|2022-02-18 20:18:40|31555.4|31476.3|31557.9|31474.3|31558.7|31476.3|31555.4|31473.6|14
1645215530000|2022-02-18 20:18:50|31559|31474|31554.7|31477.2|31559|31477.2|31552.2|31472.5|22
1645215540000|2022-02-18 20:19:00|31554.8|31477.9|31548|31481.2|31557.5|31481.7|31547.4|31477.3|15
1645215550000|2022-02-18 20:19:10|31547.4|31481.6|31550.9|31477|31553.1|31481.6|31547.4|31477|21
1645215560000|2022-02-18 20:19:20|31549.5|31477.4|31537.5|31477.7|31555.9|31480.5|31535.9|31475.1|8
1645215570000|2022-02-18 20:19:30|31540.8|31478.4|31556.7|31476.8|31557.4|31481.4|31540.2|31475.7|17
1645215580000|2022-02-18 20:19:40|31554.8|31476.3|31555.4|31475.3|31556.8|31477.3|31554.5|31474.7|19
1645215590000|2022-02-18 20:19:50|31556|31475.6|31552.5|31478.8|31556|31481.4|31547.5|31474.6|18
1645215600000|2022-02-18 20:20:00|31552.4|31479|31546.2|31479|31553.1|31480.1|31545.9|31477.1|15
1645215610000|2022-02-18 20:20:10|31547.8|31478.2|31551.2|31475.9|31553.1|31478.3|31544.9|31472.4|21
1645215620000|2022-02-18 20:20:20|31551.5|31476.8|31554.1|31487.1|31557.6|31491.6|31547|31476.8|35
1645215630000|2022-02-18 20:20:30|31554.3|31488|31549.7|31483.3|31554.3|31493.1|31549.7|31483.3|30
1645215640000|2022-02-18 20:20:40|31549.6|31479.9|31552.3|31484.2|31552.3|31484.9|31547.9|31477.2|21
1645215650000|2022-02-18 20:20:50|31551.7|31483.7|31552.1|31483.6|31553.5|31484.9|31549.5|31482.3|25
1645215660000|2022-02-18 20:21:00|31551.9|31483.7|31551.1|31484.7|31553.3|31485.4|31549.8|31482.4|26
1645215670000|2022-02-18 20:21:10|31550.7|31484.4|31548.3|31480.1|31552|31485|31547.6|31479.9|16
1645215680000|2022-02-18 20:21:20|31549.9|31480.4|31550.2|31479.4|31551.6|31480.4|31549.5|31475.9|13
1645215690000|2022-02-18 20:21:30|31549|31479.9|31543.9|31478.2|31551.2|31480.4|31537.1|31476.3|22
1645215700000|2022-02-18 20:21:40|31543.8|31478.5|31545.6|31479.3|31549.6|31479.6|31542.8|31478.1|19
1645215710000|2022-02-18 20:21:50|31546.5|31479.4|31537.6|31480.6|31551.4|31481.6|31536.4|31478.3|21
1645215720000|2022-02-18 20:22:00|31550.3|31479.9|31551|31480.3|31552.4|31480.3|31549.1|31479.7|17
1645215730000|2022-02-18 20:22:10|31550.4|31480.2|31553.9|31478.9|31556.1|31480.4|31550.4|31478.5|13
1645215740000|2022-02-18 20:22:20|31553.8|31479|31549.4|31480.2|31553.8|31480.5|31547.5|31478.6|13
1645215750000|2022-02-18 20:22:30|31550.1|31479.7|31548.2|31480.6|31551.6|31480.8|31544.1|31479.7|19
1645215760000|2022-02-18 20:22:40|31546|31480.4|31539.7|31480.7|31546.9|31485.4|31534.8|31479.1|20
1645215770000|2022-02-18 20:22:50|31541.3|31480.6|31540.3|31483.7|31541.6|31486.7|31536.5|31480.6|18
1645215780000|2022-02-18 20:23:00|31536.4|31486.4|31548.3|31481.6|31549.3|31486.6|31536.2|31481.6|17
1645215790000|2022-02-18 20:23:10|31547.4|31481.7|31549.3|31481.5|31550.4|31481.8|31546|31481.5|9
1645215800000|2022-02-18 20:23:20|31547|31481.2|31547.3|31482.1|31548.3|31482.2|31546|31481.2|11
1645215810000|2022-02-18 20:23:30|31547.2|31481.9|31553.5|31480.5|31553.6|31487.5|31537.2|31479.5|19
1645215820000|2022-02-18 20:23:40|31553.2|31481.1|31558.2|31481.3|31558.2|31482|31553.2|31481.1|14
1645215830000|2022-02-18 20:23:50|31557.7|31481.2|31549.2|31485.5|31557.7|31485.8|31549|31481.2|18
1645215840000|2022-02-18 20:24:00|31548.7|31485.8|31557.6|31481.4|31557.6|31485.8|31548.7|31480.7|16
1645215850000|2022-02-18 20:24:10|31556.4|31481.3|31549.8|31485.1|31557.4|31486.6|31545.8|31481.2|12
1645215860000|2022-02-18 20:24:20|31551.4|31484.3|31550.7|31482.9|31553|31484.3|31549.6|31482.3|12
1645215870000|2022-02-18 20:24:30|31544.4|31480.3|31545.7|31479.3|31547.9|31480.5|31542.2|31479.3|6
1645215880000|2022-02-18 20:24:40|31549.1|31479.5|31539.3|31483.9|31549.1|31486|31534.9|31479.4|10
1645215890000|2022-02-18 20:24:50|31540.7|31482.9|31545.6|31480.4|31547|31482.9|31538.6|31480.4|16
1645215900000|2022-02-18 20:25:00|31543.2|31480.7|31543.7|31479.9|31546.9|31480.8|31543.2|31479.7|16
1645215910000|2022-02-18 20:25:10|31546.5|31479.3|31540.1|31481.9|31546.5|31486.5|31535.4|31479.3|9
1645215920000|2022-02-18 20:25:20|31546.9|31482.3|31552.9|31478.3|31556.6|31483.4|31542.6|31477.2|18
1645215930000|2022-02-18 20:25:30|31551.9|31478.4|31548.8|31480.4|31555.1|31481.7|31545.8|31477.4|8
1645215940000|2022-02-18 20:25:40|31548.3|31479.9|31550.4|31480|31550.4|31482.9|31545.6|31477.2|18
1645215950000|2022-02-18 20:25:50|31550.1|31479.7|31546.6|31480.4|31550.1|31484.2|31534.2|31478.5|14
1645215960000|2022-02-18 20:26:00|31543.7|31480.3|31545.9|31481.8|31553.1|31484.9|31543.7|31480.3|25
1645215970000|2022-02-18 20:26:10|31545.7|31481.6|31550|31479.9|31550|31481.6|31545.7|31479.4|19
1645215980000|2022-02-18 20:26:20|31549.6|31479.5|31544.8|31479.9|31550.9|31480.7|31544.8|31479.3|17
1645215990000|2022-02-18 20:26:30|31548.4|31478.9|31534.2|31484.2|31549.3|31484.2|31533.3|31478.7|12
1645216000000|2022-02-18 20:26:40|31538.7|31481.4|31546.1|31478.8|31546.3|31481.4|31538.7|31478|13
1645216010000|2022-02-18 20:26:50|31543.8|31478.6|31551.1|31478|31555.3|31480.4|31543.6|31476.4|18
1645216020000|2022-02-18 20:27:00|31553.1|31477.6|31544.5|31481.1|31553.1|31486.1|31535.7|31477.6|15
1645216030000|2022-02-18 20:27:10|31545|31480.8|31541.8|31482.4|31545|31483.5|31539.1|31480.2|11
1645216040000|2022-02-18 20:27:20|31541.5|31482.3|31545.2|31480.5|31546.7|31482.5|31540.8|31480.1|23
1645216050000|2022-02-18 20:27:30|31544|31480.2|31547.1|31477.6|31547.1|31480.7|31542|31477.6|12
1645216060000|2022-02-18 20:27:40|31547.2|31477.7|31534.7|31484.7|31549.4|31484.7|31534.7|31477.7|12
1645216070000|2022-02-18 20:27:50|31534.4|31484.4|31552.1|31479.2|31552.1|31485.5|31534.4|31478.2|14
1645216080000|2022-02-18 20:28:00|31547.5|31478.9|31541.9|31483|31549.3|31483|31541.9|31478|12
1645216090000|2022-02-18 20:28:10|31541.3|31482.6|31544.2|31480.7|31546.4|31482.6|31541.3|31480.3|14
1645216100000|2022-02-18 20:28:20|31543.4|31480.5|31546|31480.4|31547.2|31481.3|31541.1|31480.3|19
1645216110000|2022-02-18 20:28:30|31545.8|31480.3|31542.5|31480.5|31550.4|31486|31536|31478|17
1645216120000|2022-02-18 20:28:40|31543.6|31480.1|31548.5|31478.5|31550.1|31484|31533|31478.3|15
1645216130000|2022-02-18 20:28:50|31549.6|31478.8|31547.7|31479.4|31550.5|31479.9|31545.5|31478.1|14
1645216140000|2022-02-18 20:29:00|31548.1|31479.6|31548.6|31479.5|31550.6|31480|31547.9|31479.1|20
1645216150000|2022-02-18 20:29:10|31549|31479.2|31542.4|31480.9|31549|31486.5|31536.1|31479.2|12
1645216160000|2022-02-18 20:29:20|31541.3|31481.3|31550.3|31479.6|31550.3|31481.3|31541.2|31478.6|12
1645216170000|2022-02-18 20:29:30|31549.2|31479.2|31553.1|31481.1|31555|31485.9|31535.9|31478.9|24
1645216180000|2022-02-18 20:29:40|31553.2|31481.3|31550.4|31481|31554.2|31481.4|31548.4|31481|12
1645216190000|2022-02-18 20:29:50|31550.3|31480.9|31552.1|31482.6|31554.1|31485.2|31545.9|31480.7|17
1645216200000|2022-02-18 20:30:00|31551.4|31482.9|31559|31484.5|31565.6|31484.9|31551.4|31477.3|29
1645216210000|2022-02-18 20:30:10|31558|31483.9|31555.4|31486.7|31564.3|31486.7|31555.4|31479.4|20
1645216220000|2022-02-18 20:30:20|31557.4|31485.7|31564.4|31481.9|31564.4|31485.7|31557.4|31481.6|18
1645216230000|2022-02-18 20:30:30|31564.2|31482.5|31558|31487.2|31569.1|31487.2|31557.9|31481.2|16
1645216240000|2022-02-18 20:30:40|31559.4|31484.5|31565.4|31483.5|31565.4|31484.7|31559.4|31482.8|15
1645216250000|2022-02-18 20:30:50|31565.6|31481.2|31566.1|31487|31566.1|31487.1|31563.4|31481.1|10
1645216260000|2022-02-18 20:31:00|31566.2|31486.9|31564.4|31482.9|31567.3|31488|31554.6|31482.1|18
1645216270000|2022-02-18 20:31:10|31562|31483.3|31556.5|31489.8|31567.2|31493.2|31551.9|31471.4|27
1645216280000|2022-02-18 20:31:20|31558.2|31488.6|31553.5|31474.6|31568.8|31489.8|31553.5|31474|16
1645216290000|2022-02-18 20:31:30|31553.7|31472.2|31561.6|31481.2|31563.3|31483.5|31553.7|31471.8|21
1645216300000|2022-02-18 20:31:40|31563.5|31478.9|31566.1|31485.1|31570.8|31488.8|31562.6|31478.5|15
1645216310000|2022-02-18 20:31:50|31565.6|31484.9|31562.8|31485.1|31568.6|31490.2|31552|31477.4|19
1645216320000|2022-02-18 20:32:00|31563|31486.5|31568.6|31484.7|31574.8|31488.5|31559|31480.4|22
1645216330000|2022-02-18 20:32:10|31569.7|31484.4|31575.2|31481.4|31576.1|31484.4|31569.7|31480.1|25
1645216340000|2022-02-18 20:32:20|31573|31483|31581.6|31478.9|31582.4|31483|31573|31476.4|14
1645216350000|2022-02-18 20:32:30|31569|31485.8|31584.7|31478.2|31584.7|31486.3|31565.8|31478.2|14
1645216360000|2022-02-18 20:32:40|31581.4|31480.6|31577.8|31477.1|31584|31481.2|31576.1|31474.8|21
1645216370000|2022-02-18 20:32:50|31578.1|31477|31584|31473.8|31584|31489.1|31563.5|31473.8|20
1645216380000|2022-02-18 20:33:00|31577.5|31481.6|31580.1|31480.5|31583.1|31485.2|31572.8|31477.2|21
1645216390000|2022-02-18 20:33:10|31579.7|31480.3|31572.5|31485.4|31580.8|31487.8|31569|31480.3|15
1645216400000|2022-02-18 20:33:20|31574|31484.6|31575.3|31484.1|31575.3|31485.7|31574|31483.7|17
1645216410000|2022-02-18 20:33:30|31574.9|31483.7|31564.9|31489.7|31574.9|31493.7|31555.8|31483.7|17
1645216420000|2022-02-18 20:33:40|31567|31488.9|31573.7|31483.7|31573.7|31494.5|31556.7|31483.7|10
1645216430000|2022-02-18 20:33:50|31574.1|31483.9|31582.9|31478.7|31582.9|31493.3|31564.4|31478.2|22
1645216440000|2022-02-18 20:34:00|31582.2|31479.2|31573.8|31483.1|31583|31486.2|31568.7|31478.6|17
1645216450000|2022-02-18 20:34:10|31573.9|31481.4|31576.5|31482.7|31576.5|31483.6|31572.1|31481.4|10
1645216460000|2022-02-18 20:34:20|31576.6|31482.3|31578.4|31481.8|31582.3|31490.8|31561.4|31479.2|23
1645216470000|2022-02-18 20:34:30|31578.6|31481.7|31579.9|31478.9|31582.1|31481.7|31578.5|31478.2|19
1645216480000|2022-02-18 20:34:40|31580.3|31478.6|31574.5|31473.9|31581.1|31489.7|31560.7|31473.3|24
1645216490000|2022-02-18 20:34:50|31577.9|31474.4|31577.5|31479.7|31580.5|31481.2|31576.5|31472.5|24
1645216500000|2022-02-18 20:35:00|31578.3|31478.6|31574.7|31479.6|31579.6|31484.1|31566.1|31477.5|21
1645216510000|2022-02-18 20:35:10|31574.9|31479.9|31565|31484.9|31574.9|31485.4|31563|31479.6|15
1645216520000|2022-02-18 20:35:20|31570.9|31482.5|31573.7|31483.2|31575.2|31483.2|31570.8|31480.3|10
1645216530000|2022-02-18 20:35:30|31581.7|31479.4|31580|31479.5|31581.9|31486.1|31569.7|31478.6|15
1645216540000|2022-02-18 20:35:40|31579.9|31479.4|31577.9|31479.7|31581.3|31479.8|31577.9|31478.2|15
1645216550000|2022-02-18 20:35:50|31578.9|31478.7|31573|31484.1|31580.8|31487.4|31567.9|31478.7|13
1645216560000|2022-02-18 20:36:00|31573.3|31483.7|31574.9|31482.6|31575.1|31483.9|31572.7|31482.6|10
1645216570000|2022-02-18 20:36:10|31569.2|31482.7|31577.8|31483|31582.4|31490.6|31558.1|31480.4|17
1645216580000|2022-02-18 20:36:20|31577.3|31483.1|31581.8|31480.4|31582.4|31483.1|31577.3|31480|17
1645216590000|2022-02-18 20:36:30|31581.3|31480.9|31574.7|31483.6|31581.3|31486.6|31570.3|31480.9|13
1645216600000|2022-02-18 20:36:40|31576.4|31483.1|31577|31483|31577.1|31483.5|31575|31482.5|18
1645216610000|2022-02-18 20:36:50|31571.1|31487|31575.5|31482.8|31576.8|31487.1|31570.9|31482.6|17
1645216620000|2022-02-18 20:37:00|31576.1|31480.1|31565.2|31487|31576.4|31488.3|31562.6|31479.4|16
1645216630000|2022-02-18 20:37:10|31566.9|31488|31569.2|31485.1|31570.3|31489.2|31565.4|31484.2|14
1645216640000|2022-02-18 20:37:20|31568.1|31485.9|31570.1|31487.2|31570.4|31491.5|31564|31484.2|13
1645216650000|2022-02-18 20:37:30|31569.9|31486.6|31565.2|31488.3|31579.6|31489.6|31564.2|31478.6|21
1645216660000|2022-02-18 20:37:40|31567.4|31486.9|31581.5|31476|31586|31488.8|31566.4|31475|24
1645216670000|2022-02-18 20:37:50|31579|31478.5|31577|31457|31579|31490.4|31564.6|31457|23
1645216680000|2022-02-18 20:38:00|31576.8|31476.5|31571.5|31480.1|31579.1|31481.1|31563|31476.3|18
1645216690000|2022-02-18 20:38:10|31570.5|31480.5|31559.2|31485.9|31572.1|31485.9|31559.2|31479.2|17
1645216700000|2022-02-18 20:38:20|31561|31484.7|31568.4|31482.5|31568.4|31485|31561|31482.5|13
1645216710000|2022-02-18 20:38:30|31566.6|31482.4|31562.6|31484.7|31575.3|31485.9|31557.7|31477|11
1645216720000|2022-02-18 20:38:40|31562.2|31485|31559.1|31482.4|31571.5|31485|31552.2|31472.5|14
1645216730000|2022-02-18 20:38:50|31565.7|31480.1|31568.1|31479.5|31574.8|31480.1|31563.8|31467.3|20
1645216740000|2022-02-18 20:39:00|31567.5|31480.3|31571.5|31476.8|31571.5|31480.3|31567.5|31476|19
1645216750000|2022-02-18 20:39:10|31571.6|31476.5|31570.8|31469.8|31571.6|31479.8|31562.9|31469.8|17
1645216760000|2022-02-18 20:39:20|31569.3|31470.4|31571.1|31470.3|31571.1|31471.9|31569.2|31469.5|23
1645216770000|2022-02-18 20:39:30|31567.9|31473.9|31565.8|31473|31570.9|31477.7|31560.5|31470.2|16
1645216780000|2022-02-18 20:39:40|31564.8|31474.1|31577.7|31476.8|31577.7|31476.8|31563.1|31471.6|17
1645216790000|2022-02-18 20:39:50|31577.4|31476.7|31564.8|31484.7|31578.4|31488|31554|31476.6|14
1645216800000|2022-02-18 20:40:00|31567|31482.1|31573.7|31479.3|31576.3|31484.3|31565.9|31476.3|16
1645216810000|2022-02-18 20:40:10|31573.5|31480.4|31568.7|31482.6|31574.3|31488.5|31555.9|31479.2|17
1645216820000|2022-02-18 20:40:20|31566.4|31482.5|31569.1|31482.5|31569.1|31484.2|31564.4|31482.5|6
1645216830000|2022-02-18 20:40:30|31570.3|31482.6|31577.7|31476|31577.7|31482.6|31569.3|31475.8|10
1645216840000|2022-02-18 20:40:40|31576.9|31490.4|31569.2|31482.5|31577|31490.4|31554.3|31482.5|15
1645216850000|2022-02-18 20:40:50|31568.7|31484.2|31566.5|31484.9|31570|31486.3|31565.8|31482.4|11
1645216860000|2022-02-18 20:41:00|31567.3|31484.3|31564.3|31484.2|31568|31489.4|31558.6|31482.5|14
1645216870000|2022-02-18 20:41:10|31563.4|31485.4|31568.6|31464.5|31568.6|31485.4|31559.7|31464.5|19
1645216880000|2022-02-18 20:41:20|31568.8|31465.3|31562.8|31469|31570.2|31478.2|31554.7|31463.4|23
1645216890000|2022-02-18 20:41:30|31559.1|31472.3|31556.2|31475.9|31566.1|31475.9|31556.2|31465.4|19
1645216900000|2022-02-18 20:41:40|31557.2|31474.4|31563.9|31481.5|31566.2|31482.8|31557.2|31469.7|15
1645216910000|2022-02-18 20:41:50|31555.4|31484.4|31570.6|31470|31573.4|31487.7|31549.1|31470|22
1645216920000|2022-02-18 20:42:00|31570.5|31469.6|31570.8|31470.1|31572|31470.1|31570.3|31469.5|20
1645216930000|2022-02-18 20:42:10|31571.1|31469.1|31560.6|31465.2|31571.6|31484.4|31548|31458.7|23
1645216940000|2022-02-18 20:42:20|31561.9|31465.8|31564.4|31464.4|31564.7|31466.3|31561.2|31463.6|22
1645216950000|2022-02-18 20:42:30|31564.6|31465.2|31560.6|31459.8|31564.6|31472.9|31549.9|31458.7|23
1645216960000|2022-02-18 20:42:40|31551.4|31471|31558|31464.7|31558.1|31471.1|31551|31464.6|18
1645216970000|2022-02-18 20:42:50|31557.4|31466|31551.7|31466.9|31557.9|31469.3|31548.7|31464.8|20
1645216980000|2022-02-18 20:43:00|31552|31465.4|31562|31468.7|31562.2|31468.8|31552|31465.4|21
1645216990000|2022-02-18 20:43:10|31561.7|31468.8|31561.4|31468.5|31562.5|31468.9|31560.6|31467.7|16
1645217000000|2022-02-18 20:43:20|31561.7|31468.4|31551.2|31482.1|31562.4|31490|31536|31468.4|23
1645217010000|2022-02-18 20:43:30|31551.6|31483.5|31548.8|31489.3|31560.8|31489.3|31544.4|31470.3|22
1645217020000|2022-02-18 20:43:40|31549.6|31488|31556.1|31484.5|31556.9|31488|31549.6|31481.9|19
1645217030000|2022-02-18 20:43:50|31556.4|31482.3|31555.8|31478.3|31556.7|31489.7|31546|31477.2|18
1645217040000|2022-02-18 20:44:00|31555.1|31478.9|31556.2|31472.8|31558.3|31481.6|31548.6|31472.8|27
1645217050000|2022-02-18 20:44:10|31556.9|31472.9|31553.4|31476.8|31556.9|31479|31550.8|31472.6|21
1645217060000|2022-02-18 20:44:20|31553.2|31476.6|31550.2|31483.7|31555.3|31486|31543.2|31466.3|20
1645217070000|2022-02-18 20:44:30|31550.7|31482.9|31549.7|31487.1|31562|31487.1|31547.2|31477.6|13
1645217080000|2022-02-18 20:44:40|31550.2|31485.6|31552.9|31484.8|31552.9|31486.2|31546.1|31483.7|11
1645217090000|2022-02-18 20:44:50|31553.3|31482.2|31559.1|31475.8|31560.4|31482.2|31552|31475.8|17
1645217100000|2022-02-18 20:45:00|31560.3|31488.2|31546|31486.2|31560.3|31488.2|31544|31477.6|27
1645217110000|2022-02-18 20:45:10|31549.2|31484.5|31546.2|31485.9|31550.6|31487.2|31545.2|31482.6|24
1645217120000|2022-02-18 20:45:20|31546.1|31486.7|31543.8|31484.5|31548.9|31487.8|31537.8|31483|19
1645217130000|2022-02-18 20:45:30|31543.7|31478|31548.8|31481.9|31550.2|31481.9|31541.9|31477.6|15
1645217140000|2022-02-18 20:45:40|31548.1|31471.9|31549.1|31481.5|31551.3|31491.4|31533.8|31471.9|23
1645217150000|2022-02-18 20:45:50|31547.9|31483.3|31554.8|31474.8|31555.3|31483.4|31547.9|31474.5|20
1645217160000|2022-02-18 20:46:00|31554.7|31474.9|31555|31475.7|31555.7|31475.7|31554|31474.9|15
1645217170000|2022-02-18 20:46:10|31554.2|31475.9|31551.3|31476.6|31563.3|31489.6|31539.5|31465.7|20
1645217180000|2022-02-18 20:46:20|31553.1|31475.3|31553.3|31473.4|31554.5|31476.1|31551.2|31472|22
1645217190000|2022-02-18 20:46:30|31552.6|31475.4|31547.5|31479.7|31554.7|31479.7|31547.5|31473.4|16
1645217200000|2022-02-18 20:46:40|31547.8|31478.5|31554.3|31472.2|31555.4|31479.3|31545.7|31472.2|20
1645217210000|2022-02-18 20:46:50|31553.6|31472.6|31552|31472.5|31553.6|31487.2|31537.2|31472.5|25
1645217220000|2022-02-18 20:47:00|31550.9|31472.8|31558.9|31471.1|31560.2|31481.7|31544.8|31469|23
1645217230000|2022-02-18 20:47:10|31559.6|31471.4|31544.5|31480.4|31559.6|31480.4|31544.5|31470.2|25
1645217240000|2022-02-18 20:47:20|31545.3|31480.5|31551.6|31476.9|31551.8|31480.6|31544.9|31476.8|23
1645217250000|2022-02-18 20:47:30|31553.1|31475.6|31546.4|31478.9|31558.8|31481.5|31541.6|31472.3|19
1645217260000|2022-02-18 20:47:40|31546.2|31477.7|31553.5|31471.1|31558.5|31482|31537.4|31467.3|16
1645217270000|2022-02-18 20:47:50|31557.5|31469.2|31554.8|31473.3|31557.8|31473.3|31551.7|31467|23
1645217280000|2022-02-18 20:48:00|31552.3|31475.5|31551.2|31460.8|31558.8|31483.1|31542.2|31448|22
1645217290000|2022-02-18 20:48:10|31552.2|31471.6|31562.3|31466.1|31563.3|31471.6|31536.5|31459.5|29
1645217300000|2022-02-18 20:48:20|31563.2|31465.5|31555.1|31464.4|31563.2|31467.3|31553.8|31461.5|20
1645217310000|2022-02-18 20:48:30|31561.9|31464.3|31557.8|31463.2|31561.9|31465.6|31545.7|31461.8|19
1645217320000|2022-02-18 20:48:40|31559.1|31464.4|31553.2|31463.4|31564.9|31467.4|31539.4|31458.2|17
1645217330000|2022-02-18 20:48:50|31555.4|31462.3|31563|31461|31563.7|31462.4|31547.8|31457.3|18
1645217340000|2022-02-18 20:49:00|31563.2|31461.4|31543.5|31465.9|31563.2|31466.2|31536.9|31456|22
1645217350000|2022-02-18 20:49:10|31544.9|31465.5|31550.3|31466.8|31558.7|31466.9|31544.9|31462.3|24
1645217360000|2022-02-18 20:49:20|31558.6|31464.7|31555.9|31465.2|31558.8|31466.3|31550.3|31459.5|21
1645217370000|2022-02-18 20:49:30|31556.3|31462.5|31562.1|31461|31563.1|31466.2|31554|31460|20
1645217380000|2022-02-18 20:49:40|31562.8|31459.3|31561|31461.8|31568.4|31472.2|31556.5|31456.7|25
1645217390000|2022-02-18 20:49:50|31560.9|31462.3|31560.3|31468.5|31562.2|31469.7|31558.8|31460.6|18
1645217400000|2022-02-18 20:50:00|31560.9|31468.2|31556.6|31463.2|31562.1|31468.3|31549.4|31463|29
1645217410000|2022-02-18 20:50:10|31557.2|31463.5|31554.3|31465.9|31557.2|31467.5|31553.4|31462.1|18
1645217420000|2022-02-18 20:50:20|31556.6|31463.7|31558.4|31461.4|31559.2|31468.1|31546.8|31460.3|20
1645217430000|2022-02-18 20:50:30|31557.6|31461.8|31547.1|31469|31559.1|31469.1|31547.1|31460.6|22
1645217440000|2022-02-18 20:50:40|31550.2|31467.4|31560.5|31462.7|31560.9|31468.6|31548.8|31460.5|19
1645217450000|2022-02-18 20:50:50|31560|31461.9|31559.7|31471.2|31562|31471.2|31558.6|31461.9|10
1645217460000|2022-02-18 20:51:00|31559.4|31471.1|31547.3|31473|31560.3|31474.9|31545.1|31468.1|13
1645217470000|2022-02-18 20:51:10|31548.3|31472.9|31552|31472.6|31552|31472.9|31548.3|31472.6|5
1645217480000|2022-02-18 20:51:20|31554|31472.5|31547|31476.8|31562.1|31476.8|31543.8|31463.8|12
1645217490000|2022-02-18 20:51:30|31546.2|31469.7|31546.2|31476.8|31563|31478.1|31544.4|31461.4|14
1645217500000|2022-02-18 20:51:40|31546.5|31476.4|31551.6|31473.2|31562.9|31483.1|31541.3|31457.2|27
1645217510000|2022-02-18 20:51:50|31553.8|31474.5|31562.5|31469|31562.7|31474.5|31553.8|31468.5|15
1645217520000|2022-02-18 20:52:00|31562.7|31468.7|31550.1|31468.1|31562.7|31474.3|31545.1|31467.2|18
1645217530000|2022-02-18 20:52:10|31559.4|31463.2|31556.6|31470.7|31565.8|31470.7|31556|31460.2|21
1645217540000|2022-02-18 20:52:20|31556.9|31470.2|31565.1|31469|31565.1|31470.2|31556.8|31461.8|18
1645217550000|2022-02-18 20:52:30|31564|31468.7|31545.8|31472.3|31565.3|31472.3|31545.8|31468.7|6
1645217560000|2022-02-18 20:52:40|31557|31471.6|31561.5|31457.9|31561.5|31471.6|31555.6|31457.4|14
1645217570000|2022-02-18 20:52:50|31559.9|31457.8|31555.8|31462.1|31568.4|31462.9|31553.8|31456|14
1645217580000|2022-02-18 20:53:00|31553.9|31463.5|31561.4|31458.1|31561.7|31463.5|31553.9|31457.1|21
1645217590000|2022-02-18 20:53:10|31559.5|31459.6|31560.1|31466.1|31562.5|31470.3|31557.8|31457.1|17
1645217600000|2022-02-18 20:53:20|31560.5|31465.8|31556.8|31467.3|31560.5|31472.7|31541.8|31463.5|15
1645217610000|2022-02-18 20:53:30|31562|31463.5|31563.7|31462.8|31564|31466.9|31558.2|31461.4|9
1645217620000|2022-02-18 20:53:40|31568.1|31461.5|31560.5|31467.7|31569.9|31469.9|31558.2|31459.2|13
1645217630000|2022-02-18 20:53:50|31560.3|31468.6|31559.9|31472.5|31565.8|31472.5|31559.5|31465.5|24
1645217640000|2022-02-18 20:54:00|31558.5|31467.9|31565.1|31466.9|31569.4|31471.5|31558.5|31466|25
1645217650000|2022-02-18 20:54:10|31564.4|31468.3|31553.9|31470.1|31565.5|31474|31552.1|31467.5|16
1645217660000|2022-02-18 20:54:20|31554|31471.1|31560.9|31468.7|31566|31471.2|31554|31467.4|19
1645217670000|2022-02-18 20:54:30|31561.1|31469.2|31556.9|31470|31561.7|31475.5|31547.8|31465.3|19
1645217680000|2022-02-18 20:54:40|31557.5|31468.3|31563.4|31467.7|31565.4|31469.5|31557.2|31463.8|19
1645217690000|2022-02-18 20:54:50|31563.5|31467.1|31559|31470.8|31564.4|31470.9|31559|31464.9|17
1645217700000|2022-02-18 20:55:00|31559.6|31471|31557.7|31470.6|31561|31474.5|31549.8|31468.3|25
1645217710000|2022-02-18 20:55:10|31555.4|31471.8|31564.3|31470.3|31564.6|31472.9|31555.4|31465.6|9
1645217720000|2022-02-18 20:55:20|31563.8|31470.4|31562.4|31470.6|31563.8|31478.1|31549.6|31468.3|16
1645217730000|2022-02-18 20:55:30|31562.8|31471.7|31563.8|31471.5|31563.8|31473|31561.8|31470.5|26
1645217740000|2022-02-18 20:55:40|31546|31477.2|31569.7|31466.6|31570|31478.8|31543.8|31465.6|19
1645217750000|2022-02-18 20:55:50|31569.9|31465.8|31564.9|31471.7|31570.4|31472.3|31564.7|31465.8|14
1645217760000|2022-02-18 20:56:00|31565.2|31471.1|31556.7|31474.7|31565.2|31475.8|31552.6|31471.1|11
1645217770000|2022-02-18 20:56:10|31558.8|31474.8|31570.2|31468.2|31573.6|31475|31558.8|31466.8|17
1645217780000|2022-02-18 20:56:20|31550|31475.8|31570.5|31472.1|31570.8|31475.8|31550|31468.1|16
1645217790000|2022-02-18 20:56:30|31569.3|31472|31562.8|31476|31570.3|31476.3|31562.6|31469.9|16
1645217800000|2022-02-18 20:56:40|31550.7|31478.6|31562.2|31474.6|31562.4|31478.6|31550.7|31474.3|7
1645217810000|2022-02-18 20:56:50|31560.7|31475.3|31557.1|31475.1|31563.8|31476.1|31556.4|31475.1|7
1645217820000|2022-02-18 20:57:00|31564|31473.1|31553.6|31433.6|31564.8|31473.1|31550.1|31430.1|20
1645217830000|2022-02-18 20:57:10|31551.9|31431.9|31546.5|31426.5|31554|31434|31546.5|31426.5|22
1645217840000|2022-02-18 20:57:20|31546.8|31426.8|31555.9|31435.9|31563.6|31443.6|31546.8|31426.8|29
1645217850000|2022-02-18 20:57:30|31557.7|31437.7|31551.3|31431.3|31557.7|31437.7|31549.6|31429.6|21
1645217860000|2022-02-18 20:57:40|31551.5|31431.5|31552.6|31432.6|31552.6|31432.6|31546.4|31426.4|18
1645217870000|2022-02-18 20:57:50|31552.7|31432.7|31553.2|31433.2|31553.2|31433.2|31549.9|31429.9|15
1645217880000|2022-02-18 20:58:00|31551.6|31431.6|31564.1|31444.1|31566|31446|31551.6|31431.6|24
1645217890000|2022-02-18 20:58:10|31564.6|31444.6|31560.7|31440.7|31564.9|31444.9|31556.5|31436.5|23
1645217900000|2022-02-18 20:58:20|31562.2|31442.2|31559.9|31439.9|31563.7|31443.7|31552.7|31432.7|24
1645217910000|2022-02-18 20:58:30|31554.4|31434.4|31561.1|31441.1|31561.1|31441.1|31553.3|31433.3|18
1645217920000|2022-02-18 20:58:40|31560.9|31440.9|31564|31444|31564.1|31444.1|31557.5|31437.5|11
1645217930000|2022-02-18 20:58:50|31563.9|31443.9|31563|31443|31564.7|31444.7|31553.5|31436.6|23
1645217940000|2022-02-18 20:59:00|31562.5|31442.5|31562.5|31442.5|31565.9|31445.9|31550.5|31432.5|25
1645217950000|2022-02-18 20:59:10|31554.9|31434.9|31560.2|31440.2|31560.5|31440.5|31554.9|31434.9|20
1645217960000|2022-02-18 20:59:20|31558.7|31438.7|31561.3|31441.3|31564.3|31444.3|31553.5|31433.5|29
1645217970000|2022-02-18 20:59:30|31563.1|31443.1|31558.8|31438.8|31566.6|31446.6|31555.2|31435.2|22
1645217980000|2022-02-18 20:59:40|31558.9|31438.9|31554.6|31434.6|31558.9|31438.9|31553.4|31433.4|24
1645217990000|2022-02-18 20:59:50|31561.8|31441.8|31560|31440|31563.9|31443.9|31553.3|31433.3|28
1645218000000|2022-02-18 21:00:00|31565.2|31445.2|31560|31440|31566.2|31446.2|31555.5|31435.5|27
1645218010000|2022-02-18 21:00:10|31552.3|31432.3|31561.6|31441.6|31564.8|31444.8|31552.3|31432.3|26
1645218020000|2022-02-18 21:00:20|31562.2|31442.2|31556.6|31436.6|31563.5|31443.5|31556.6|31436.6|18
1645218030000|2022-02-18 21:00:30|31557|31437|31557|31437|31560.6|31440.6|31555.8|31435.8|17
1645218040000|2022-02-18 21:00:40|31558.6|31438.6|31563.1|31443.1|31565.1|31445.1|31554.2|31434.2|30
1645218050000|2022-02-18 21:00:50|31562.9|31442.9|31562|31442|31563.1|31443.1|31562|31442|15
1645218060000|2022-02-18 21:01:00|31565.2|31445.2|31559.2|31439.2|31565.2|31445.2|31552|31432|30
1645218070000|2022-02-18 21:01:10|31559.6|31439.6|31561.9|31441.9|31562.4|31442.4|31558.2|31438.2|13
1645218080000|2022-02-18 21:01:20|31561.8|31441.8|31555.8|31435.8|31562.4|31442.4|31555.3|31435.3|17
1645218090000|2022-02-18 21:01:30|31555.7|31435.7|31562.4|31442.4|31562.7|31442.7|31548.1|31428.1|13
1645218100000|2022-02-18 21:01:40|31562.3|31442.3|31551.5|31433.8|31562.3|31442.3|31549.3|31429.3|11
1645218110000|2022-02-18 21:01:50|31555|31435|31559.6|31439.6|31561.6|31441.6|31549|31435|18
1645218120000|2022-02-18 21:02:00|31559.4|31439.4|31557.5|31437.5|31561.3|31441.3|31557.4|31437.4|33
1645218130000|2022-02-18 21:02:10|31557.9|31437.9|31559.9|31439.9|31560.5|31440.5|31556.9|31436.9|23
1645218140000|2022-02-18 21:02:20|31560|31440|31560.2|31440.2|31560.6|31440.6|31559.8|31439.8|13
1645218150000|2022-02-18 21:02:30|31560.1|31440.1|31560.1|31440.1|31560.5|31440.5|31558.7|31438.7|10
1645218160000|2022-02-18 21:02:40|31560|31440|31576.2|31456.2|31576.2|31456.2|31558.1|31440|25
1645218170000|2022-02-18 21:02:50|31568.3|31460|31573.4|31453.4|31577.2|31460|31568.3|31453.2|36
1645218180000|2022-02-18 21:03:00|31573.7|31453.7|31573.7|31453.7|31573.9|31453.9|31572.7|31452.7|14
1645218190000|2022-02-18 21:03:10|31573.6|31453.6|31572.5|31452.5|31573.8|31453.8|31571|31451|11
1645218200000|2022-02-18 21:03:20|31571.7|31451.7|31570.4|31453.6|31571.8|31455.1|31567.9|31451.6|6
1645218210000|2022-02-18 21:03:30|31571.7|31453.2|31563.8|31461.8|31582.6|31468.1|31550.4|31452.9|28
1645218220000|2022-02-18 21:03:40|31555.2|31471.6|31542.2|31480.6|31562.5|31485.9|31535.4|31467.1|27
1645218230000|2022-02-18 21:03:50|31542.9|31479.8|31542|31480.2|31543|31480.8|31540.4|31479.6|18
1645218240000|2022-02-18 21:04:00|31541.9|31480.6|31541.8|31480.4|31541.9|31483.4|31538.6|31480.3|19
1645218250000|2022-02-18 21:04:10|31535.5|31485.5|31543|31477.9|31545.2|31485.5|31535.5|31475.7|17
1645218260000|2022-02-18 21:04:20|31543.2|31477.8|31543.2|31478.1|31543.5|31478.1|31542.8|31477.8|12
1645218270000|2022-02-18 21:04:30|31543.4|31484.7|31541.4|31476.9|31550.8|31485.1|31534.7|31470.4|16
1645218280000|2022-02-18 21:04:40|31541.6|31477.2|31541.7|31474.9|31541.7|31478.5|31537.8|31474.6|14
1645218290000|2022-02-18 21:04:50|31542|31475.2|31533.5|31483.5|31542|31484.3|31533.3|31475.2|17
1645218300000|2022-02-18 21:05:00|31545.1|31473.8|31545.9|31476.3|31545.9|31477.2|31543.1|31473.8|16
1645218310000|2022-02-18 21:05:10|31546.4|31475.4|31535.3|31485.3|31546.4|31485.3|31534.3|31475.4|13
1645218320000|2022-02-18 21:05:20|31538.6|31481.8|31538.5|31481.5|31539|31484.9|31534.4|31481.1|13
1645218330000|2022-02-18 21:05:30|31534.4|31484.4|31512.6|31492.6|31538.2|31493.4|31512|31480.8|17
1645218340000|2022-02-18 21:05:40|31512.5|31492.5|31538.5|31479.6|31543.3|31492.5|31512.5|31479.6|14
1645218350000|2022-02-18 21:05:50|31539.6|31480.9|31538.6|31479.8|31539.7|31484|31533.3|31479.8|10
1645218360000|2022-02-18 21:06:00|31545.1|31474.6|31541.1|31476.9|31545.2|31478|31541.1|31474.6|7
1645218370000|2022-02-18 21:06:10|31541.2|31477.3|31537.5|31480.4|31544.8|31483.2|31532.9|31473.7|10
1645218380000|2022-02-18 21:06:20|31536.9|31478.7|31540.7|31476.1|31540.7|31480|31536.8|31476.1|11
1645218390000|2022-02-18 21:06:30|31545|31473.4|31536.7|31479.5|31545.4|31482.3|31532.3|31472.6|12
1645218400000|2022-02-18 21:06:40|31537.9|31478.5|31545.2|31472.7|31545.2|31484.8|31529.8|31471.3|13
1645218410000|2022-02-18 21:06:50|31548.6|31469|31558.5|31459.1|31565.9|31474|31545.6|31459.1|33
1645218420000|2022-02-18 21:07:00|31544.3|31469.6|31537.5|31476.9|31556.3|31476.9|31536.2|31464.3|28
1645218430000|2022-02-18 21:07:10|31539.4|31476.1|31548.4|31468.4|31552.2|31476.1|31538.7|31465.7|14
1645218440000|2022-02-18 21:07:20|31547.9|31469.5|31546|31470.9|31547.9|31472.8|31545.3|31469.5|8
1645218450000|2022-02-18 21:07:30|31554.7|31465.6|31531.8|31481.8|31554.7|31481.8|31531.8|31465.6|11
1645218460000|2022-02-18 21:07:40|31532.2|31482.2|31541.9|31476.4|31541.9|31482.2|31532.2|31476.4|12
1645218470000|2022-02-18 21:07:50|31547.4|31476.5|31536|31477.9|31547.6|31483.7|31533.7|31474.6|12
1645218480000|2022-02-18 21:08:00|31535.8|31477.3|31537.5|31479.3|31539.5|31482.2|31531.9|31475.6|13
1645218490000|2022-02-18 21:08:10|31538|31479.8|31541.3|31477|31541.3|31480|31536.6|31476.3|17
1645218500000|2022-02-18 21:08:20|31536.5|31479.4|31540.5|31474.8|31541|31479.4|31535.4|31473.1|11
1645218510000|2022-02-18 21:08:30|31540.3|31474.6|31545.8|31470.2|31548.4|31474.6|31540.3|31468.3|10
1645218520000|2022-02-18 21:08:40|31540.3|31474.8|31547.4|31474.5|31553.7|31480.9|31539.8|31469.3|27
1645218530000|2022-02-18 21:08:50|31547.2|31474.1|31547.2|31474.4|31548.4|31476.3|31545|31473.6|13
1645218540000|2022-02-18 21:09:00|31544.9|31473.7|31545.5|31475.6|31546.5|31475.6|31544.9|31473.6|6
1645218550000|2022-02-18 21:09:10|31534|31484|31549.9|31478.2|31550.3|31484|31533|31475.9|17
1645218560000|2022-02-18 21:09:20|31552.1|31475.8|31550.1|31476|31552.1|31478.2|31547.4|31475.8|12
1645218570000|2022-02-18 21:09:30|31551.1|31475.5|31543.8|31480.5|31551.1|31486.2|31536.2|31475.5|9
1645218580000|2022-02-18 21:09:40|31544.4|31479.9|31549.5|31476.5|31550.7|31480|31544.3|31475|8
1645218590000|2022-02-18 21:09:50|31550.3|31475.8|31543.5|31480|31550.3|31486.2|31536.2|31475.8|7
1645218600000|2022-02-18 21:10:00|31546|31480.3|31544.6|31478|31546.8|31480.3|31544.1|31478|9
1645218610000|2022-02-18 21:10:10|31544.1|31477.9|31543.9|31478.8|31545.4|31479.5|31543.9|31477.9|6
1645218620000|2022-02-18 21:10:20|31546.5|31479.6|31535.8|31485.8|31546.5|31486.7|31535.6|31479.1|6
1645218630000|2022-02-18 21:10:30|31539.7|31483.1|31539.3|31482.2|31540.6|31483.6|31539.3|31482.2|4
1645218640000|2022-02-18 21:10:40|31534.4|31484.4|31520.2|31500.2|31535.4|31500.6|31519.9|31484.4|6
1645218650000|2022-02-18 21:10:50|31520.7|31500.7|31521.3|31501.3|31521.7|31501.7|31520.7|31500.7|3
1645218660000|2022-02-18 21:11:00|31521.1|31501.1|31540.8|31483|31542.5|31501.7|31521.1|31481.7|8
1645218670000|2022-02-18 21:11:10|31545.8|31480.3|31546.3|31479.2|31547.4|31480.3|31543.1|31479|10
1645218680000|2022-02-18 21:11:20|31546|31479.1|31541.6|31480|31548.5|31487.2|31536.1|31479.1|8
1645218690000|2022-02-18 21:11:30|31542.6|31479.1|31546.9|31475.1|31549.5|31479.1|31542.6|31472.2|16
1645218700000|2022-02-18 21:11:40|31548.6|31473.4|31538.4|31480.3|31549.1|31480.3|31538.4|31473.1|7
1645218710000|2022-02-18 21:11:50|31540.5|31478.9|31542.5|31477.8|31548.4|31498.9|31518.9|31475.3|16
1645218720000|2022-02-18 21:12:00|31547.5|31476.1|31547|31474.2|31549.8|31477.7|31544.4|31473.6|9
1645218730000|2022-02-18 21:12:10|31547.4|31476|31542.8|31479.3|31550.1|31484.9|31534.9|31473.8|9
1645218740000|2022-02-18 21:12:20|31542.2|31479.1|31543.8|31477|31543.8|31479.1|31542.2|31477|6
1645218750000|2022-02-18 21:12:30|31541.2|31477.4|31540.9|31482.8|31544.1|31499.3|31519.1|31477.4|5
1645218760000|2022-02-18 21:12:40|31544.3|31478.2|31544.6|31478.2|31545|31478.4|31541.3|31477.7|8
1645218770000|2022-02-18 21:12:50|31541.8|31477.7|31534.9|31484.9|31545.4|31485.3|31533.6|31477.1|9
1645218780000|2022-02-18 21:13:00|31539.4|31481.5|31543.5|31478.4|31543.5|31481.5|31536.6|31477.1|6
1645218790000|2022-02-18 21:13:10|31542.6|31479|31538.6|31481.2|31548.1|31482.1|31537.7|31473|8
1645218800000|2022-02-18 21:13:20|31542.2|31478.3|31546.9|31472.8|31547.9|31478.4|31531.7|31472.8|10
1645218810000|2022-02-18 21:13:30|31540.9|31474|31530.3|31480.3|31548.3|31485.2|31529|31472.2|8
1645218820000|2022-02-18 21:13:40|31530.5|31480.5|31534.7|31484.7|31534.7|31484.7|31529.6|31479.6|9
1645218830000|2022-02-18 21:13:50|31532.4|31482.4|31531|31481|31535.2|31485.2|31531|31481|24
1645218840000|2022-02-18 21:14:00|31530.3|31480.3|31534.7|31484.7|31534.7|31484.7|31528.6|31478.6|10
1645218850000|2022-02-18 21:14:10|31531|31481|31528.7|31478.7|31531.9|31481.9|31528.7|31478.7|8
1645218860000|2022-02-18 21:14:20|31530.5|31480.5|31529.9|31479.9|31530.5|31480.5|31529.1|31479.1|11
1645218870000|2022-02-18 21:14:30|31528.7|31478.7|31529.7|31479.7|31529.7|31479.7|31528.6|31478.6|4
1645218880000|2022-02-18 21:14:40|31530.7|31480.7|31532.2|31482.2|31532.2|31482.2|31530.7|31480.7|7
1645218890000|2022-02-18 21:14:50|31531|31481|31532.8|31482.8|31532.8|31482.8|31530.4|31480.4|9
1645218900000|2022-02-18 21:15:00|31532.6|31482.6|31528.1|31478.1|31532.6|31482.6|31528.1|31478.1|20
1645218910000|2022-02-18 21:15:10|31527.5|31477.5|31529.8|31479.8|31529.8|31479.8|31527.5|31477.5|7
1645218920000|2022-02-18 21:15:20|31528|31478|31527|31477|31528.9|31478.9|31527|31477|8
1645218930000|2022-02-18 21:15:30|31527.3|31477.3|31528.6|31478.6|31528.6|31478.6|31526.9|31476.9|9
1645218940000|2022-02-18 21:15:40|31528.5|31478.5|31527.2|31477.2|31529.9|31479.9|31527.1|31477.1|7
1645218950000|2022-02-18 21:15:50|31526.5|31476.5|31527.9|31477.9|31529.3|31479.3|31526.4|31476.4|9
1645218960000|2022-02-18 21:16:00|31527|31477|31527.1|31477.1|31528.8|31478.8|31526.7|31476.7|11
1645218970000|2022-02-18 21:16:10|31527.9|31477.9|31527.8|31477.8|31528.6|31478.6|31526.9|31476.9|11
1645218980000|2022-02-18 21:16:20|31527.4|31477.4|31526.8|31476.8|31527.4|31477.4|31526.4|31476.4|5
1645218990000|2022-02-18 21:16:30|31527.3|31477.3|31529.7|31479.7|31529.7|31479.7|31527.3|31477.3|9
1645219000000|2022-02-18 21:16:40|31529.9|31479.9|31529.8|31479.8|31530.6|31480.6|31527.9|31477.9|13
1645219010000|2022-02-18 21:16:50|31529.6|31479.6|31530.3|31480.3|31530.3|31480.3|31528.4|31478.4|8
1645219020000|2022-02-18 21:17:00|31528.4|31478.4|31531.6|31481.6|31532.9|31482.9|31528.1|31478.1|8
1645219030000|2022-02-18 21:17:10|31530.9|31480.9|31530.5|31480.5|31532.1|31482.1|31530.2|31480.2|13
1645219040000|2022-02-18 21:17:20|31530.7|31480.7|31533.4|31483.4|31534.1|31484.1|31530.7|31480.7|9
1645219050000|2022-02-18 21:17:30|31533.3|31483.3|31535.5|31485.5|31536.2|31486.2|31533.2|31483.2|12
1645219060000|2022-02-18 21:17:40|31535.8|31485.8|31535|31485|31535.8|31485.8|31534.5|31484.5|9
1645219070000|2022-02-18 21:17:50|31534.5|31484.5|31533.5|31483.5|31534.5|31484.5|31531.2|31481.2|18
1645219080000|2022-02-18 21:18:00|31533.1|31483.1|31532.6|31482.6|31533.7|31483.7|31532.6|31482.6|5
1645219090000|2022-02-18 21:18:10|31532.7|31482.7|31532.9|31482.9|31533|31483|31532.7|31482.7|7
1645219100000|2022-02-18 21:18:20|31532.8|31482.8|31532.1|31482.1|31533|31483|31531.7|31481.7|6
1645219110000|2022-02-18 21:18:30|31532.9|31482.9|31532.5|31482.5|31535.2|31485.2|31532.3|31482.3|12
1645219120000|2022-02-18 21:18:40|31533.1|31483.1|31533.1|31483.1|31533.1|31483.1|31532.4|31482.4|6
1645219130000|2022-02-18 21:18:50|31532.7|31482.7|31528.8|31478.8|31533|31483|31528.8|31478.8|14
1645219140000|2022-02-18 21:19:00|31527.5|31477.5|31531.5|31481.5|31531.6|31481.6|31525.3|31475.3|11
1645219150000|2022-02-18 21:19:10|31531.7|31481.7|31530.6|31480.6|31531.7|31481.7|31530.6|31480.6|3
1645219160000|2022-02-18 21:19:20|31531.6|31481.6|31532.9|31482.9|31532.9|31482.9|31531.6|31481.6|2
1645219170000|2022-02-18 21:19:30|31533|31483|31531.7|31481.7|31533|31483|31531.3|31481.3|5
1645219180000|2022-02-18 21:19:40|31531.9|31481.9|31532.3|31482.3|31532.3|31482.3|31531.7|31481.7|4
1645219190000|2022-02-18 21:19:50|31531.5|31481.5|31526.1|31476.1|31531.5|31481.5|31523.8|31473.8|7
1645219200000|2022-02-18 21:20:00|31525|31475|31524.1|31474.1|31526.1|31476.1|31524.1|31474.1|9
1645219210000|2022-02-18 21:20:10|31523.5|31473.5|31523.3|31473.3|31525.5|31475.5|31523.2|31473.2|12
1645219220000|2022-02-18 21:20:20|31523.4|31473.4|31522.8|31472.8|31523.4|31473.4|31522.6|31472.6|4
1645219230000|2022-02-18 21:20:30|31522.4|31472.4|31523.3|31473.3|31528.1|31478.1|31521.5|31471.5|9
1645219240000|2022-02-18 21:20:40|31524.2|31474.2|31523.6|31473.6|31524.2|31474.2|31521.6|31471.6|15
1645219250000|2022-02-18 21:20:50|31523.9|31473.9|31522.4|31472.4|31523.9|31473.9|31522.2|31472.2|6
1645219260000|2022-02-18 21:21:00|31524.7|31474.7|31524.9|31474.9|31525.8|31475.8|31522.8|31472.8|7
1645219270000|2022-02-18 21:21:10|31522.8|31472.8|31523|31473|31523|31473|31521|31471|5
1645219280000|2022-02-18 21:21:20|31528|31478|31521.1|31471.1|31528|31478|31521.1|31471.1|5
1645219290000|2022-02-18 21:21:30|31521.5|31471.5|31521.4|31471.4|31525|31475|31521.4|31471.4|5
1645219300000|2022-02-18 21:21:40|31522.1|31472.1|31523|31473|31524.3|31474.3|31522|31472|7
1645219310000|2022-02-18 21:21:50|31523.5|31473.5|31522.5|31472.5|31523.5|31473.5|31522.5|31472.5|3
1645219320000|2022-02-18 21:22:00|31522.7|31472.7|31520.9|31470.9|31528|31478|31520.9|31470.9|8
1645219330000|2022-02-18 21:22:10|31521.9|31471.9|31523.2|31473.2|31528.1|31478.1|31521.9|31471.9|6
1645219340000|2022-02-18 21:22:20|31526.8|31476.8|31521.4|31471.4|31526.8|31476.8|31521.4|31471.4|4
1645219350000|2022-02-18 21:22:30|31522.1|31472.1|31523|31473|31523.8|31473.8|31521.2|31471.2|8
1645219360000|2022-02-18 21:22:40|31522.6|31472.6|31524.3|31474.3|31526.3|31476.3|31522.6|31472.6|6
1645219370000|2022-02-18 21:22:50|31526.3|31476.3|31524.5|31474.5|31526.3|31476.3|31520.9|31470.9|5
1645219380000|2022-02-18 21:23:00|31525|31475|31523.1|31473.1|31525|31475|31521.4|31471.4|7
1645219390000|2022-02-18 21:23:10|31524.3|31474.3|31525.4|31475.4|31525.4|31475.4|31524.3|31474.3|2
1645219400000|2022-02-18 21:23:20|31524.2|31474.2|31524.6|31474.6|31524.6|31474.6|31524|31474|3
1645219410000|2022-02-18 21:23:30|31524.7|31474.7|31526.2|31476.2|31526.2|31476.2|31524.7|31474.7|4
1645219420000|2022-02-18 21:23:40|31522.9|31472.9|31523.8|31473.8|31523.8|31473.8|31522.7|31472.7|5
1645219430000|2022-02-18 21:23:50|31523.7|31473.7|31523.3|31473.3|31523.8|31473.8|31522.7|31472.7|6
1645219440000|2022-02-18 21:24:00|31523.5|31473.5|31522.9|31472.9|31523.9|31473.9|31522.9|31472.9|4
1645219450000|2022-02-18 21:24:10|31523.2|31473.2|31523.8|31473.8|31523.8|31473.8|31522.9|31472.9|3
1645219460000|2022-02-18 21:24:20|31524|31474|31523.6|31473.6|31524|31474|31523.4|31473.4|5
1645219470000|2022-02-18 21:24:30|31523.5|31473.5|31524|31474|31524|31474|31522.9|31472.9|5
1645219480000|2022-02-18 21:24:40|31523.9|31473.9|31524.9|31474.9|31524.9|31474.9|31523.6|31473.6|4
1645219490000|2022-02-18 21:24:50|31524.4|31474.4|31524.9|31474.9|31524.9|31474.9|31524.4|31474.4|2
1645219500000|2022-02-18 21:25:00|31525.3|31475.3|31523.9|31473.9|31525.3|31475.3|31522.5|31472.5|7
1645219510000|2022-02-18 21:25:10|31523.8|31473.8|31523.5|31473.5|31527.4|31477.4|31522.5|31472.5|10
1645219520000|2022-02-18 21:25:20|31524|31474|31524.2|31474.2|31526|31476|31524|31474|3
1645219530000|2022-02-18 21:25:30|31523.9|31473.9|31529.6|31479.6|31533.5|31483.5|31523.9|31473.9|19
1645219540000|2022-02-18 21:25:40|31526.9|31476.9|31529.3|31479.3|31530.9|31480.9|31526.5|31476.5|13
1645219550000|2022-02-18 21:25:50|31532|31482|31526.9|31476.9|31532|31482|31526.9|31476.9|11
1645219560000|2022-02-18 21:26:00|31527|31477|31528.9|31478.9|31529.1|31479.1|31527|31477|11
1645219570000|2022-02-18 21:26:10|31528|31478|31531.7|31481.7|31531.7|31481.7|31528|31478|3
1645219580000|2022-02-18 21:26:20|31532.6|31482.6|31555|31466|31555|31484.8|31529.5|31466|4
1645219590000|2022-02-18 21:26:30|31527.8|31477.8|31528.7|31478.7|31529|31479|31527.8|31477.8|3
1645219600000|2022-02-18 21:26:40|31529|31479|31529.5|31479.5|31530.4|31480.4|31529|31479|8
1645219610000|2022-02-18 21:26:50|31530|31480|31555.7|31466.4|31555.7|31481.4|31529.5|31466.4|4
1645219620000|2022-02-18 21:27:00|31529.6|31479.6|31530.2|31480.2|31530.2|31480.2|31529.1|31479.1|8
1645219630000|2022-02-18 21:27:10|31531|31481|31529.6|31479.6|31531.3|31481.3|31529.6|31479.6|5
1645219640000|2022-02-18 21:27:20|31530|31480|31531.2|31481.2|31531.2|31481.2|31530|31480|13
1645219650000|2022-02-18 21:27:30|31530.2|31480.2|31530.9|31480.9|31530.9|31480.9|31529.5|31479.5|10
1645219660000|2022-02-18 21:27:40|31530.8|31480.8|31530.4|31480.4|31530.8|31480.8|31529.3|31479.3|4
1645219670000|2022-02-18 21:27:50|31530.3|31480.3|31530|31480|31530.6|31480.6|31529.3|31479.3|4
1645219680000|2022-02-18 21:28:00|31529.9|31479.9|31530.1|31480.1|31530.3|31480.3|31529.4|31479.4|4
1645219690000|2022-02-18 21:28:10|31529.4|31479.4|31530.8|31480.8|31530.8|31480.8|31529.3|31479.3|6
1645219700000|2022-02-18 21:28:20|31530.9|31480.9|31528.2|31478.2|31531.4|31481.4|31528.2|31478.2|9
1645219710000|2022-02-18 21:28:30|31531.6|31481.6|31526.5|31476.5|31537|31487|31526.5|31476.5|3
1645219720000|2022-02-18 21:28:40|31526.4|31476.4|31531.2|31481.2|31531.2|31481.2|31526.4|31476.4|4
1645219730000|2022-02-18 21:28:50|31527.7|31477.7|31525.8|31475.8|31527.9|31477.9|31525.8|31475.8|6
1645219740000|2022-02-18 21:29:00|31525.9|31475.9|31524.9|31474.9|31527.2|31477.2|31524.2|31474.2|12
1645219750000|2022-02-18 21:29:10|31524.2|31474.2|31521.7|31471.7|31531.5|31481.5|31521.7|31471.7|22
1645219760000|2022-02-18 21:29:20|31523.2|31473.2|31531|31481|31531|31481|31520.9|31470.9|12
1645219770000|2022-02-18 21:29:30|31528.1|31478.1|31525.1|31475.1|31529|31479|31522|31472|10
1645219780000|2022-02-18 21:29:40|31530.1|31480.1|31530|31480|31530.8|31480.8|31530|31480|3
1645219790000|2022-02-18 21:29:50|31529.1|31479.1|31526|31476|31529.1|31479.1|31523.8|31473.8|11
1645219800000|2022-02-18 21:30:00|31524.5|31474.5|31533.2|31483.2|31533.2|31483.2|31524.5|31474.5|11
1645219810000|2022-02-18 21:30:10|31554.4|31454.9|31549.5|31458.6|31554.4|31476.7|31525.1|31454.9|7
1645219820000|2022-02-18 21:30:20|31522.8|31472.8|31525.7|31475.7|31525.7|31475.7|31522.8|31472.8|9
1645219830000|2022-02-18 21:30:30|31524.8|31474.8|31525.1|31475.1|31526.3|31476.3|31524.8|31474.8|7
1645219840000|2022-02-18 21:30:40|31525.7|31475.7|31526.3|31476.3|31526.3|31476.3|31525.7|31475.7|8
1645219850000|2022-02-18 21:30:50|31524.9|31474.9|31525.6|31475.6|31525.8|31475.8|31524.9|31474.9|4
1645219860000|2022-02-18 21:31:00|31525.9|31475.9|31525.5|31475.5|31525.9|31475.9|31525.3|31475.3|7
1645219870000|2022-02-18 21:31:10|31526.1|31476.1|31528.7|31478.7|31528.7|31478.7|31524.3|31474.3|7
1645219880000|2022-02-18 21:31:20|31528.4|31478.4|31526.8|31476.8|31528.4|31478.4|31525.8|31475.8|6
1645219890000|2022-02-18 21:31:30|31525.3|31475.3|31525.5|31475.5|31525.5|31475.5|31524.7|31474.7|7
1645219900000|2022-02-18 21:31:40|31524.3|31474.3|31523.9|31473.9|31524.3|31474.3|31523.7|31473.7|7
1645219910000|2022-02-18 21:31:50|31524|31474|31522.2|31472.2|31524|31474|31522.2|31472.2|8
1645219920000|2022-02-18 21:32:00|31522.6|31472.6|31523.8|31473.8|31523.8|31473.8|31522.6|31472.6|11
1645219930000|2022-02-18 21:32:10|31523.5|31473.5|31523.6|31473.6|31523.6|31473.6|31523.5|31473.5|2
1645219940000|2022-02-18 21:32:20|31524.2|31474.2|31523.8|31473.8|31524.2|31474.2|31523.8|31473.8|3
1645219950000|2022-02-18 21:32:30|31524|31474|31523.6|31473.6|31524.1|31474.1|31523.5|31473.5|5
1645219960000|2022-02-18 21:32:40|31523.9|31473.9|31524|31474|31524|31474|31523.5|31473.5|5
1645219970000|2022-02-18 21:32:50|31524.2|31474.2|31520.6|31470.6|31524.2|31474.2|31520.6|31470.6|7
1645219980000|2022-02-18 21:33:00|31520.3|31470.3|31520.2|31470.2|31520.3|31470.3|31520.2|31470.2|2
1645219990000|2022-02-18 21:33:10|31520|31470|31519|31469|31520|31470|31518.8|31468.8|5
1645220000000|2022-02-18 21:33:20|31515.7|31465.7|31518.4|31468.4|31519.3|31469.3|31515.7|31465.7|11
1645220010000|2022-02-18 21:33:30|31518.7|31468.7|31519|31469|31520|31470|31518.5|31468.5|6
1645220020000|2022-02-18 21:33:40|31518.8|31468.8|31525.2|31475.2|31525.2|31475.2|31518.8|31468.8|6
1645220030000|2022-02-18 21:33:50|31547.8|31457.6|31519.3|31469.3|31552.3|31478|31519.3|31454.2|5
1645220040000|2022-02-18 21:34:00|31520.1|31470.1|31517.7|31467.7|31520.1|31470.1|31517.7|31467.7|6
1645220050000|2022-02-18 21:34:10|31519.6|31469.6|31521.2|31471.2|31521.3|31471.3|31519.6|31469.6|8
1645220060000|2022-02-18 21:34:20|31521.3|31471.3|31521.6|31471.6|31522.6|31472.6|31521|31471|9
1645220070000|2022-02-18 21:34:30|31521.5|31471.5|31522.1|31472.1|31522.8|31472.8|31521.5|31471.5|5
1645220080000|2022-02-18 21:34:40|31521.8|31471.8|31522.9|31472.9|31522.9|31472.9|31521.6|31471.6|5
1645220090000|2022-02-18 21:34:50|31522.7|31472.7|31522.2|31472.2|31522.8|31472.8|31522.2|31472.2|5
1645220100000|2022-02-18 21:35:00|31522.1|31472.1|31524.1|31474.1|31524.1|31474.1|31521|31471|7
1645220110000|2022-02-18 21:35:10|31524|31474|31524.8|31474.8|31548.8|31480.7|31524|31458.3|11
1645220120000|2022-02-18 21:35:20|31524.9|31474.9|31526|31476|31526|31476|31524.8|31474.8|16
1645220130000|2022-02-18 21:35:30|31526.4|31476.4|31526.1|31476.1|31528.6|31478.6|31526.1|31476.1|10
1645220140000|2022-02-18 21:35:40|31526.3|31476.3|31527.9|31477.9|31528.6|31478.6|31526|31476|16
1645220150000|2022-02-18 21:35:50|31528|31478|31530.6|31480.6|31533.1|31483.1|31527.7|31477.7|10
1645220160000|2022-02-18 21:36:00|31530.3|31480.3|31527.6|31477.6|31530.3|31480.3|31527.6|31477.6|13
1645220170000|2022-02-18 21:36:10|31527.7|31477.7|31527.9|31477.9|31528|31478|31527.2|31477.2|10
1645220180000|2022-02-18 21:36:20|31528.9|31478.9|31527.9|31477.9|31528.9|31478.9|31527.6|31477.6|5
1645220190000|2022-02-18 21:36:30|31528.7|31478.7|31527.7|31477.7|31528.9|31478.9|31527.6|31477.6|8
1645220200000|2022-02-18 21:36:40|31528|31478|31527.6|31477.6|31528.3|31478.3|31527.4|31477.4|5
1645220210000|2022-02-18 21:36:50|31528|31478|31529.4|31479.4|31529.4|31479.4|31528|31478|3
1645220220000|2022-02-18 21:37:00|31529.5|31479.5|31527.4|31477.4|31555.1|31479.5|31527.4|31459.9|5
1645220230000|2022-02-18 21:37:10|31527.7|31477.7|31527.8|31477.8|31528.5|31478.5|31527.7|31477.7|6
1645220240000|2022-02-18 21:37:20|31528.2|31478.2|31527.6|31477.6|31528.3|31478.3|31527.6|31477.6|5
1645220250000|2022-02-18 21:37:30|31527.8|31477.8|31527.7|31477.7|31528.8|31478.8|31527.7|31477.7|5
1645220260000|2022-02-18 21:37:40|31528|31478|31526.8|31476.8|31528.1|31478.1|31526.8|31476.8|5
1645220270000|2022-02-18 21:37:50|31527|31477|31527.3|31477.3|31527.3|31477.3|31526.9|31476.9|4
1645220280000|2022-02-18 21:38:00|31527|31477|31526.9|31476.9|31528.4|31478.4|31526.9|31476.9|4
1645220290000|2022-02-18 21:38:10|31529.5|31479.5|31524.8|31474.8|31530.2|31480.2|31524.8|31474.8|7
1645220300000|2022-02-18 21:38:20|31525.6|31475.6|31530.3|31480.3|31530.3|31480.3|31523.6|31473.6|5
1645220310000|2022-02-18 21:38:30|31524.9|31474.9|31527.3|31477.3|31528.5|31478.5|31524.3|31474.3|9
1645220320000|2022-02-18 21:38:40|31528.6|31478.6|31523.6|31473.6|31529.8|31479.8|31523.6|31473.6|8
1645220330000|2022-02-18 21:38:50|31523.8|31473.8|31526.1|31476.1|31526.4|31476.4|31523.8|31473.8|8
1645220340000|2022-02-18 21:39:00|31524.2|31474.2|31524.3|31474.3|31529.5|31479.5|31524.2|31474.2|10
1645220350000|2022-02-18 21:39:10|31524.4|31474.4|31525.9|31475.9|31527.3|31477.3|31524.4|31474.4|10
1645220360000|2022-02-18 21:39:20|31526.8|31476.8|31528.5|31478.5|31528.5|31478.5|31526.8|31476.8|3
1645220370000|2022-02-18 21:39:30|31526|31476|31526.4|31476.4|31531.1|31481.1|31526|31476|9
1645220380000|2022-02-18 21:39:40|31527.7|31477.7|31527.2|31477.2|31528|31478|31527.2|31477.2|4
1645220390000|2022-02-18 21:39:50|31527.5|31477.5|31524.3|31474.3|31527.5|31477.5|31524.3|31474.3|6
1645220400000|2022-02-18 21:40:00|31524.9|31474.9|31525.4|31475.4|31525.5|31475.5|31524.1|31474.1|7
1645220410000|2022-02-18 21:40:10|31524.7|31474.7|31526.3|31476.3|31527.1|31477.1|31524.7|31474.7|7
1645220420000|2022-02-18 21:40:20|31525.2|31475.2|31525.4|31475.4|31526.3|31476.3|31525.2|31475.2|3
1645220430000|2022-02-18 21:40:30|31525.2|31475.2|31523.7|31473.7|31525.2|31475.2|31523.7|31473.7|4
1645220440000|2022-02-18 21:40:40|31524.7|31474.7|31523.8|31473.8|31524.7|31474.7|31523.8|31473.8|2
1645220450000|2022-02-18 21:40:50|31523.1|31473.1|31525.3|31475.3|31525.3|31475.3|31523.1|31473.1|6
1645220460000|2022-02-18 21:41:00|31526|31476|31522.3|31472.3|31526|31476|31522.1|31472.1|6
1645220470000|2022-02-18 21:41:10|31523.5|31473.5|31523.5|31473.5|31523.5|31473.5|31523.5|31473.5|1
1645220480000|2022-02-18 21:41:20|31521.9|31471.9|31522|31472|31522|31472|31521.9|31471.9|2
1645220490000|2022-02-18 21:41:30|31527.7|31477.7|31526|31476|31527.7|31477.7|31523.3|31473.3|7
1645220500000|2022-02-18 21:41:40|31526.3|31476.3|31523.8|31473.8|31526.3|31476.3|31523.8|31473.8|4
1645220510000|2022-02-18 21:41:50|31528|31478|31522.2|31472.2|31528|31478|31522.2|31472.2|4
1645220520000|2022-02-18 21:42:00|31522.9|31472.9|31525.8|31475.8|31526.5|31476.5|31522.9|31472.9|6
1645220530000|2022-02-18 21:42:10|31524.4|31474.4|31525.4|31475.4|31526.8|31476.8|31524.4|31474.4|7
1645220540000|2022-02-18 21:42:20|31524.3|31474.3|31524.7|31474.7|31525.3|31475.3|31524.1|31474.1|8
1645220550000|2022-02-18 21:42:30|31525|31475|31525.7|31475.7|31525.7|31475.7|31525|31475|8
1645220560000|2022-02-18 21:42:40|31526.3|31476.3|31524.8|31474.8|31526.3|31476.3|31524.8|31474.8|3
1645220570000|2022-02-18 21:42:50|31524|31474|31524.7|31474.7|31525.8|31475.8|31524|31474|8
1645220580000|2022-02-18 21:43:00|31524.8|31474.8|31526.9|31476.9|31526.9|31476.9|31524.8|31474.8|12
1645220590000|2022-02-18 21:43:10|31527.3|31477.3|31527.9|31477.9|31528.1|31478.1|31527.3|31477.3|5
1645220600000|2022-02-18 21:43:20|31527.7|31477.7|31528.1|31478.1|31528.1|31478.1|31527.7|31477.7|4
1645220610000|2022-02-18 21:43:30|31527.8|31477.8|31526.2|31476.2|31527.8|31477.8|31526.2|31476.2|6
1645220620000|2022-02-18 21:43:40|31526.5|31476.5|31525.1|31475.1|31526.5|31476.5|31525.1|31475.1|11
1645220630000|2022-02-18 21:43:50|31525.2|31475.2|31524.5|31474.5|31525.2|31475.2|31524.2|31474.2|5
1645220640000|2022-02-18 21:44:00|31524.1|31474.1|31525.1|31475.1|31526.4|31476.4|31524.1|31474.1|5
1645220650000|2022-02-18 21:44:10|31524.5|31474.5|31524.5|31474.5|31524.5|31474.5|31524.5|31474.5|1
1645220670000|2022-02-18 21:44:30|31526.3|31476.3|31525.4|31475.4|31526.4|31476.4|31525.1|31475.1|5
1645220680000|2022-02-18 21:44:40|31525.5|31475.5|31525.6|31475.6|31525.8|31475.8|31524.9|31474.9|9
1645220690000|2022-02-18 21:44:50|31526.5|31476.5|31526.5|31476.5|31526.6|31476.6|31526.1|31476.1|5
1645220700000|2022-02-18 21:45:00|31527|31477|31527.6|31477.6|31527.9|31477.9|31527|31477|10
1645220710000|2022-02-18 21:45:10|31528|31478|31528.5|31478.5|31531.2|31481.2|31528|31478|6
1645220720000|2022-02-18 21:45:20|31528.4|31478.4|31527.8|31477.8|31528.4|31478.4|31527.8|31477.8|3
1645220730000|2022-02-18 21:45:30|31528.3|31478.3|31528.3|31478.3|31528.3|31478.3|31528.3|31478.3|1
1645220740000|2022-02-18 21:45:40|31528.4|31478.4|31528.7|31478.7|31528.7|31478.7|31528.4|31478.4|3
1645220750000|2022-02-18 21:45:50|31528.9|31478.9|31528.9|31478.9|31528.9|31478.9|31528.9|31478.9|1
1645220760000|2022-02-18 21:46:00|31528.5|31478.5|31527.5|31477.5|31528.5|31478.5|31527.5|31477.5|3
1645220770000|2022-02-18 21:46:10|31528|31478|31530|31480|31530.5|31480.5|31528|31478|8
1645220780000|2022-02-18 21:46:20|31529.9|31479.9|31530|31480|31530|31480|31529.7|31479.7|4
1645220790000|2022-02-18 21:46:30|31530.1|31480.1|31529.7|31479.7|31530.1|31480.1|31529.5|31479.5|8
1645220800000|2022-02-18 21:46:40|31529.5|31479.5|31529.2|31479.2|31529.5|31479.5|31529.2|31479.2|2
1645220810000|2022-02-18 21:46:50|31529.3|31479.3|31530.6|31480.6|31531|31481|31529.3|31479.3|6
1645220820000|2022-02-18 21:47:00|31529.4|31479.4|31531.3|31481.3|31531.4|31481.4|31529.4|31479.4|7
1645220830000|2022-02-18 21:47:10|31531.9|31481.9|31532.2|31482.2|31532.3|31482.3|31531.9|31481.9|7
1645220840000|2022-02-18 21:47:20|31532.8|31482.8|31533.5|31483.5|31533.5|31483.5|31532.4|31482.4|5
1645220850000|2022-02-18 21:47:30|31533.7|31483.7|31534.1|31484.1|31534.2|31484.2|31533.4|31483.4|8
1645220860000|2022-02-18 21:47:40|31534|31484|31534|31484|31534.2|31484.2|31533.8|31483.8|7
1645220870000|2022-02-18 21:47:50|31533.6|31483.6|31533.3|31483.3|31534.4|31484.4|31533.1|31483.1|10
1645220880000|2022-02-18 21:48:00|31533.1|31483.1|31532.8|31482.8|31533.2|31483.2|31532.2|31482.2|7
1645220890000|2022-02-18 21:48:10|31532.4|31482.4|31532.5|31482.5|31532.7|31482.7|31532.4|31482.4|5
1645220900000|2022-02-18 21:48:20|31532.6|31482.6|31532.9|31482.9|31532.9|31482.9|31532.5|31482.5|3
1645220910000|2022-02-18 21:48:30|31532.6|31482.6|31532.9|31482.9|31532.9|31482.9|31532.5|31482.5|6
1645220920000|2022-02-18 21:48:40|31532.8|31482.8|31533|31483|31533|31483|31532.8|31482.8|2
1645220930000|2022-02-18 21:48:50|31533.7|31483.7|31534.1|31484.1|31534.2|31484.2|31533.5|31483.5|10
1645220940000|2022-02-18 21:49:00|31533.8|31483.8|31532.5|31482.5|31533.8|31483.8|31532.5|31482.5|8
1645220950000|2022-02-18 21:49:10|31533.4|31483.4|31533.8|31483.8|31534.3|31484.3|31533.4|31483.4|14
1645220960000|2022-02-18 21:49:20|31533.5|31483.5|31533.9|31483.9|31533.9|31483.9|31533.5|31483.5|7
1645220970000|2022-02-18 21:49:30|31533.8|31483.8|31535|31485|31535|31485|31533.5|31483.5|8
1645220980000|2022-02-18 21:49:40|31535.4|31485.4|31555.6|31470.1|31555.6|31485.4|31534.2|31469.9|11
1645220990000|2022-02-18 21:49:50|31556|31469.8|31535|31485|31560.4|31488|31535|31467.2|7
1645221000000|2022-02-18 21:50:00|31535.6|31485.6|31534.4|31484.4|31535.7|31485.7|31533.7|31483.7|22
1645221010000|2022-02-18 21:50:10|31534.3|31484.3|31532.7|31482.7|31534.5|31484.5|31532.7|31482.7|10
1645221020000|2022-02-18 21:50:20|31531.7|31481.7|31533|31483|31533.3|31483.3|31531.7|31481.7|7
1645221030000|2022-02-18 21:50:30|31533.2|31483.2|31535|31485|31535.7|31485.7|31533.2|31483.2|12
1645221040000|2022-02-18 21:50:40|31535.5|31485.5|31535.8|31485.8|31556.8|31488.3|31535.2|31466.1|14
1645221050000|2022-02-18 21:50:50|31535.7|31485.7|31560.2|31462.6|31560.6|31486.5|31535.7|31462.1|9
1645221060000|2022-02-18 21:51:00|31560.8|31462.8|31535|31485|31560.8|31485.9|31534.6|31462.8|12
1645221070000|2022-02-18 21:51:10|31560.5|31458.4|31559.4|31466.2|31566.8|31486.4|31534.6|31454.4|6
1645221080000|2022-02-18 21:51:20|31564.4|31460.8|31554.9|31469.4|31564.4|31487|31534.8|31460.8|14
1645221090000|2022-02-18 21:51:30|31558|31467.3|31536.9|31486.9|31558|31486.9|31535.8|31466.6|11
1645221100000|2022-02-18 21:51:40|31537.2|31487.2|31556.4|31467.2|31561|31487.2|31535.8|31465.1|7
1645221110000|2022-02-18 21:51:50|31538.7|31488.7|31537.3|31487.3|31538.7|31488.7|31535.8|31485.8|13
1645221120000|2022-02-18 21:52:00|31536.3|31486.3|31535.7|31485.7|31555.2|31486.3|31534.5|31463.6|7
1645221130000|2022-02-18 21:52:10|31535.8|31485.8|31556.4|31468.7|31556.4|31487.1|31535.8|31468.7|4
1645221140000|2022-02-18 21:52:20|31559.9|31465.2|31535.4|31485.4|31560.6|31487.4|31534.7|31463.8|12
1645221150000|2022-02-18 21:52:30|31535.1|31485.1|31536.3|31486.3|31536.8|31486.8|31535.1|31485.1|7
1645221160000|2022-02-18 21:52:40|31536.4|31486.4|31535.6|31485.6|31536.4|31486.4|31535.2|31485.2|7
1645221170000|2022-02-18 21:52:50|31536|31486|31536.8|31486.8|31554.5|31486.8|31536|31467.5|3
1645221180000|2022-02-18 21:53:00|31537|31487|31536.8|31486.8|31537|31487|31536.3|31486.3|10
1645221190000|2022-02-18 21:53:10|31536.9|31486.9|31537.6|31487.6|31537.6|31487.6|31536.6|31486.6|7
1645221200000|2022-02-18 21:53:20|31538|31488|31562.5|31463.9|31564.3|31488|31538|31461.9|6
1645221210000|2022-02-18 21:53:30|31564.2|31462|31564.4|31461|31564.6|31462|31562.9|31460.9|10
1645221220000|2022-02-18 21:53:40|31564.1|31461.3|31562.4|31464.1|31564.1|31464.8|31561.7|31461.3|6
1645221230000|2022-02-18 21:53:50|31562.8|31463.7|31565.4|31461.1|31565.4|31463.9|31562.8|31461|7
1645221240000|2022-02-18 21:54:00|31565.2|31461|31564.3|31462.3|31565.2|31462.3|31564.2|31461|5
1645221250000|2022-02-18 21:54:10|31564.2|31462.2|31557.1|31468.9|31571|31471.9|31557.1|31451|6
1645221260000|2022-02-18 21:54:20|31556.1|31467.9|31555.3|31468.6|31556.3|31487|31536.9|31467.6|9
1645221270000|2022-02-18 21:54:30|31556.2|31467.2|31538.9|31488.9|31556.3|31488.9|31538.4|31467.2|6
1645221280000|2022-02-18 21:54:40|31557|31470|31574.6|31454.6|31574.6|31470|31557|31452.4|11
1645221290000|2022-02-18 21:54:50|31574.4|31454.4|31576.3|31456.3|31576.4|31468.4|31563.2|31451.8|17
1645221300000|2022-02-18 21:55:00|31575.8|31455.8|31572.9|31452.9|31575.8|31459.3|31568.5|31452.9|19
1645221310000|2022-02-18 21:55:10|31573.1|31453.1|31573.8|31455.5|31574.3|31457.3|31571.4|31452.5|11
1645221320000|2022-02-18 21:55:20|31570|31459.1|31572.7|31454.9|31573.9|31459.1|31569.3|31452.9|12
1645221330000|2022-02-18 21:55:30|31567.9|31460.2|31575.3|31455.3|31575.7|31462|31567.9|31455.3|13
1645221340000|2022-02-18 21:55:40|31575.1|31455.1|31574.7|31454.7|31575.2|31457.3|31572.9|31454.2|15
1645221350000|2022-02-18 21:55:50|31574.6|31454.6|31574.3|31454.3|31574.8|31455.2|31574|31454|15
1645221360000|2022-02-18 21:56:00|31574.5|31454.5|31568.8|31448.8|31575.1|31455.1|31568.8|31448.8|18
1645221370000|2022-02-18 21:56:10|31569|31449|31571|31451|31571|31451.9|31567.6|31448.8|19
1645221380000|2022-02-18 21:56:20|31569.6|31449.6|31571.8|31451.8|31574|31454|31568|31448|27
1645221390000|2022-02-18 21:56:30|31572.8|31452.8|31572.7|31452.7|31572.9|31452.9|31570.6|31450.6|25
1645221400000|2022-02-18 21:56:40|31573.1|31453.1|31572.5|31452.5|31573.2|31453.2|31572.3|31452.3|14
1645221410000|2022-02-18 21:56:50|31572.9|31452.9|31577.3|31457.3|31577.3|31457.3|31572.8|31452.8|16
1645221420000|2022-02-18 21:57:00|31577.4|31457.4|31576.2|31456.2|31578.6|31458.6|31576.2|31456.2|25
1645221430000|2022-02-18 21:57:10|31575.9|31455.9|31574.2|31454.2|31577|31457|31573.4|31453.4|19
1645221440000|2022-02-18 21:57:20|31574.6|31454.6|31575.1|31455.1|31575.6|31455.6|31572.5|31452.5|15
1645221450000|2022-02-18 21:57:30|31574.2|31454.2|31571.1|31451.1|31574.7|31454.7|31571.1|31451.1|16
1645221460000|2022-02-18 21:57:40|31575|31455|31574.8|31454.8|31575|31455|31571.7|31451.7|18
1645221470000|2022-02-18 21:57:50|31575.2|31455.2|31575.1|31455.1|31575.3|31455.3|31573.6|31453.6|11
1645221480000|2022-02-18 21:58:00|31575.4|31455.4|31574.6|31454.6|31575.8|31455.8|31573.7|31453.7|10
1645221490000|2022-02-18 21:58:10|31575.3|31455.3|31575.1|31455.1|31575.9|31455.9|31574.1|31454.1|17
1645221500000|2022-02-18 21:58:20|31575.2|31455.2|31572.1|31452.1|31576|31456|31572.1|31452.1|13
1645221510000|2022-02-18 21:58:30|31571.2|31451.2|31573.4|31453.4|31573.4|31453.4|31570.7|31450.7|14
1645221520000|2022-02-18 21:58:40|31573.1|31453.1|31572.2|31452.2|31574|31454|31571.9|31451.9|12
1645221530000|2022-02-18 21:58:50|31572.4|31452.4|31571.4|31451.4|31572.8|31452.8|31570.8|31450.8|10
1645390800000|2022-02-20 21:00:00|31632.3|31487.3|31632.3|31487.3|31632.3|31487.3|31632.3|31487.3|1
1645391120000|2022-02-20 21:05:20|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|1
1645391500000|2022-02-20 21:11:40|31642|31497|31642|31497|31642|31497|31642|31497|1
1645391570000|2022-02-20 21:12:50|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|1
1645391810000|2022-02-20 21:16:50|31639.5|31494.5|31639.5|31494.5|31639.5|31494.5|31639.5|31494.5|1
1645391830000|2022-02-20 21:17:10|31639|31494|31629.1|31484.1|31639|31494|31629.1|31484.1|2
1645391840000|2022-02-20 21:17:20|31639|31494|31639|31494|31639|31494|31639|31494|1
1645391850000|2022-02-20 21:17:30|31628.5|31483.5|31630.7|31485.7|31630.7|31485.7|31628.5|31483.5|2
1645391860000|2022-02-20 21:17:40|31633.9|31488.9|31633.9|31488.9|31633.9|31488.9|31633.9|31488.9|1
1645391870000|2022-02-20 21:17:50|31639|31494|31639|31494|31639|31494|31639|31494|1
1645391880000|2022-02-20 21:18:00|31628.6|31483.6|31630.8|31485.8|31630.8|31485.8|31628.6|31483.6|2
1645391890000|2022-02-20 21:18:10|31629.5|31485.1|31629.5|31485.1|31629.5|31485.1|31629.5|31485.1|1
1645391900000|2022-02-20 21:18:20|31630.3|31485.3|31631.8|31486.8|31631.8|31486.8|31630.3|31485.3|2
1645391910000|2022-02-20 21:18:30|31634.8|31489.8|31634.8|31489.8|31634.8|31489.8|31634.8|31489.8|1
1645391920000|2022-02-20 21:18:40|31629.5|31485.1|31630.3|31485.3|31630.3|31485.3|31629.5|31485.1|2
1645391940000|2022-02-20 21:19:00|31631.8|31486.8|31631.8|31486.8|31631.8|31486.8|31631.8|31486.8|1
1645391950000|2022-02-20 21:19:10|31629.5|31485.1|31630.3|31485.3|31630.3|31485.3|31629.5|31485.1|2
1645391970000|2022-02-20 21:19:30|31631.8|31486.8|31630.3|31485.3|31631.8|31486.8|31630.3|31485.3|2
1645392000000|2022-02-20 21:20:00|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645392220000|2022-02-20 21:23:40|31644|31499|31644|31499|31644|31499|31644|31499|1
1645392230000|2022-02-20 21:23:50|31641|31496|31641|31496|31641|31496|31641|31496|1
1645392260000|2022-02-20 21:24:20|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645392550000|2022-02-20 21:29:10|31638.5|31493.5|31638.5|31493.5|31638.5|31493.5|31638.5|31493.5|1
1645392570000|2022-02-20 21:29:30|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645392720000|2022-02-20 21:32:00|31634.9|31489.9|31634.9|31489.9|31634.9|31489.9|31634.9|31489.9|1
1645392730000|2022-02-20 21:32:10|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645392960000|2022-02-20 21:36:00|31638|31493|31638|31493|31638|31493|31638|31493|1
1645392980000|2022-02-20 21:36:20|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645393100000|2022-02-20 21:38:20|31638|31493|31638|31493|31638|31493|31638|31493|1
1645393140000|2022-02-20 21:39:00|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645393750000|2022-02-20 21:49:10|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|1
1645393760000|2022-02-20 21:49:20|31630.7|31485.7|31630.7|31485.7|31630.7|31485.7|31630.7|31485.7|1
1645393770000|2022-02-20 21:49:30|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|1
1645393780000|2022-02-20 21:49:40|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645393790000|2022-02-20 21:49:50|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|1
1645393800000|2022-02-20 21:50:00|31628.6|31485.7|31630.7|31485.7|31630.7|31485.7|31628.6|31485.7|2
1645393820000|2022-02-20 21:50:20|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|1
1645393830000|2022-02-20 21:50:30|31630.7|31485.7|31630.7|31485.7|31630.7|31485.7|31630.7|31485.7|1
1645393840000|2022-02-20 21:50:40|31633.2|31488.2|31635.8|31490.8|31635.8|31490.8|31633.2|31488.2|2
1645393860000|2022-02-20 21:51:00|31637.5|31492.5|31630.7|31485.7|31637.5|31492.5|31630.7|31485.7|2
1645393870000|2022-02-20 21:51:10|31633.2|31488.2|31633.2|31488.2|31633.2|31488.2|31633.2|31488.2|1
1645393880000|2022-02-20 21:51:20|31629.9|31484.9|31629.9|31484.9|31629.9|31484.9|31629.9|31484.9|1
1645393890000|2022-02-20 21:51:30|31630.7|31485.7|31630.7|31485.7|31630.7|31485.7|31630.7|31485.7|1
1645393900000|2022-02-20 21:51:40|31633.2|31488.2|31630.7|31485.7|31633.2|31488.2|31630.7|31485.7|2
1645393910000|2022-02-20 21:51:50|31633.2|31488.2|31633.2|31488.2|31633.2|31488.2|31633.2|31488.2|1
1645393930000|2022-02-20 21:52:10|31635.8|31490.8|31630.7|31485.7|31635.8|31490.8|31630.7|31485.7|2
1645393940000|2022-02-20 21:52:20|31633.2|31488.2|31633.2|31488.2|31633.2|31488.2|31633.2|31488.2|1
1645393960000|2022-02-20 21:52:40|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|31628.6|31485.7|1
1645393980000|2022-02-20 21:53:00|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|31637.5|31492.5|1
1645394070000|2022-02-20 21:54:30|31634.5|31489.5|31634.5|31489.5|31634.5|31489.5|31634.5|31489.5|1
1645394080000|2022-02-20 21:54:40|31626|31481|31626|31481|31626|31481|31626|31481|1
1645394090000|2022-02-20 21:54:50|31634.5|31489.5|31634.5|31489.5|31634.5|31489.5|31634.5|31489.5|1
1645394110000|2022-02-20 21:55:10|31624.6|31479.6|31624.6|31479.6|31624.6|31479.6|31624.6|31479.6|1
1645394120000|2022-02-20 21:55:20|31636.5|31491.5|31628.5|31483.5|31636.5|31491.5|31627.9|31482.9|5
1645394140000|2022-02-20 21:55:40|31616.9|31471.9|31616.9|31471.9|31616.9|31471.9|31616.9|31471.9|1
1645394150000|2022-02-20 21:55:50|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|31628.5|31483.5|1
1645394170000|2022-02-20 21:56:10|31616.9|31471.9|31616.9|31471.9|31616.9|31471.9|31616.9|31471.9|1
1645394180000|2022-02-20 21:56:20|31627.6|31482.6|31627.6|31482.6|31627.7|31482.7|31627.6|31482.6|3
1645394190000|2022-02-20 21:56:30|31627.9|31482.9|31627.9|31482.9|31627.9|31482.9|31627.9|31482.9|1
1645394210000|2022-02-20 21:56:50|31628|31483|31627.6|31482.6|31628|31483|31627.6|31482.6|2
1645394220000|2022-02-20 21:57:00|31627.7|31482.7|31633.5|31488.5|31633.5|31488.5|31627.6|31482.6|4
1645394240000|2022-02-20 21:57:20|31631.1|31486.1|31633.5|31488.5|31633.5|31488.5|31631.1|31486.1|2
1645394250000|2022-02-20 21:57:30|31631.1|31486.1|31631.1|31486.1|31631.1|31486.1|31631.1|31486.1|1
1645394270000|2022-02-20 21:57:50|31634.7|31489.7|31634.7|31489.7|31634.7|31489.7|31634.7|31489.7|1
1645394280000|2022-02-20 21:58:00|31631.1|31486.1|31631.1|31486.1|31631.1|31486.1|31631.1|31486.1|1
1645394290000|2022-02-20 21:58:10|31629.2|31484.2|31629.2|31484.2|31629.2|31484.2|31629.2|31484.2|1
1645394300000|2022-02-20 21:58:20|31634.7|31489.7|31634.7|31489.7|31634.7|31489.7|31634.7|31489.7|1
1645394310000|2022-02-20 21:58:30|31633.5|31488.5|31633.5|31488.5|31633.5|31488.5|31633.5|31488.5|1
1645394320000|2022-02-20 21:58:40|31631.1|31486.1|31633.5|31488.5|31633.5|31488.5|31629.2|31484.2|3
1645394330000|2022-02-20 21:58:50|31631.1|31486.1|31631.1|31486.1|31631.1|31486.1|31631.1|31486.1|1
1645394350000|2022-02-20 21:59:10|31628.5|31483.5|31635.3|31490.3|31635.3|31490.3|31625.2|31480.2|3
1645394360000|2022-02-20 21:59:20|31628|31483|31628|31483|31628|31483|31628|31483|1
1645394370000|2022-02-20 21:59:30|31635.3|31490.3|31635.3|31490.3|31635.3|31490.3|31635.3|31490.3|1
1645394380000|2022-02-20 21:59:40|31631.7|31486.7|31631.7|31486.7|31631.7|31486.7|31631.7|31486.7|1
1645394390000|2022-02-20 21:59:50|31631.2|31486.2|31633.2|31488.2|31634.8|31489.8|31629.4|31484.4|6
1645394400000|2022-02-20 22:00:00|31633.4|31488.4|31634.6|31489.6|31634.6|31489.6|31633.4|31488.4|2
1645394410000|2022-02-20 22:00:10|31632.2|31487.2|31632.2|31487.2|31632.2|31487.2|31632.2|31487.2|1
1645394420000|2022-02-20 22:00:20|31620.8|31484.5|31620.8|31484.5|31620.8|31484.5|31620.8|31484.5|1
1645394430000|2022-02-20 22:00:30|31636.1|31491.1|31636.1|31491.1|31636.1|31491.1|31636.1|31491.1|1
1645394460000|2022-02-20 22:01:00|31641.8|31496.8|31641.8|31496.8|31641.8|31496.8|31641.8|31496.8|1
1645394490000|2022-02-20 22:01:30|31642|31497|31642.9|31497.9|31642.9|31497.9|31642|31497|2
1645394500000|2022-02-20 22:01:40|31638.2|31493.2|31636.8|31491.8|31638.2|31493.2|31636.8|31491.8|2
1645394510000|2022-02-20 22:01:50|31636.6|31491.6|31636.6|31491.6|31636.6|31491.6|31636.6|31491.6|1
1645394530000|2022-02-20 22:02:10|31636.8|31491.8|31636.6|31491.6|31636.8|31491.8|31636.6|31491.6|2
1645394540000|2022-02-20 22:02:20|31636.8|31491.8|31634.1|31494.1|31636.8|31494.1|31634.1|31491.6|3
1645394560000|2022-02-20 22:02:40|31634.3|31494.3|31624.3|31504.3|31634.3|31504.3|31624.3|31494.3|2
1645394570000|2022-02-20 22:02:50|31624|31504|31619.2|31499.2|31624|31504|31619.2|31499.2|3
1645394580000|2022-02-20 22:03:00|31613.5|31493.5|31611.6|31491.6|31613.5|31493.5|31611.6|31491.6|2
1645394590000|2022-02-20 22:03:10|31612.5|31492.5|31612|31492|31612.5|31492.5|31611|31491|3
1645394610000|2022-02-20 22:03:30|31612.2|31492.2|31611.7|31491.7|31612.2|31492.2|31611.7|31491.7|2
1645394630000|2022-02-20 22:03:50|31611.4|31491.4|31611.4|31491.4|31611.4|31491.4|31611.4|31491.4|1
1645394640000|2022-02-20 22:04:00|31612.6|31492.6|31613|31493|31613|31493|31612.6|31492.6|2
1645394660000|2022-02-20 22:04:20|31612.5|31492.5|31612.9|31492.9|31612.9|31492.9|31612.5|31492.5|2
1645394670000|2022-02-20 22:04:30|31613.6|31493.6|31618.8|31498.8|31618.8|31498.8|31613.6|31493.6|4
1645394680000|2022-02-20 22:04:40|31618.6|31498.6|31611|31491|31618.6|31498.6|31611|31491|5
1645394690000|2022-02-20 22:04:50|31610.9|31490.9|31614.2|31494.2|31614.2|31494.2|31610.9|31490.9|3
1645394700000|2022-02-20 22:05:00|31613.2|31493.2|31612.9|31492.9|31613.6|31493.6|31611.1|31491.1|7
1645394710000|2022-02-20 22:05:10|31613.4|31493.4|31612.9|31492.9|31613.4|31493.4|31612.9|31492.9|3
1645394720000|2022-02-20 22:05:20|31613.4|31493.4|31611.8|31491.8|31613.4|31493.4|31611.8|31491.8|2
1645394730000|2022-02-20 22:05:30|31612.6|31492.6|31613.6|31493.6|31613.6|31493.6|31612.1|31492.1|3
1645394740000|2022-02-20 22:05:40|31604.4|31484.4|31612.3|31492.3|31612.3|31492.3|31604.4|31484.4|5
1645394750000|2022-02-20 22:05:50|31612.8|31492.8|31612.9|31492.9|31612.9|31492.9|31612.8|31492.8|2
1645394760000|2022-02-20 22:06:00|31613.3|31493.3|31611|31491|31613.3|31493.3|31611|31491|5
1645394770000|2022-02-20 22:06:10|31611.3|31491.3|31611.3|31491.3|31611.3|31491.3|31610.9|31490.9|3
1645394780000|2022-02-20 22:06:20|31610.9|31490.9|31610|31490|31611.6|31491.6|31610|31490|5
1645394790000|2022-02-20 22:06:30|31610.4|31490.4|31610.1|31490.1|31610.4|31490.4|31609.6|31489.6|5
1645394800000|2022-02-20 22:06:40|31610.3|31490.3|31607.1|31487.1|31610.3|31490.3|31607.1|31487.1|5
1645394810000|2022-02-20 22:06:50|31607.3|31487.3|31609.1|31489.1|31609.1|31489.1|31607.3|31487.3|4
1645394820000|2022-02-20 22:07:00|31608.3|31488.3|31603.4|31483.4|31608.4|31488.4|31603.4|31483.4|7
1645394830000|2022-02-20 22:07:10|31604.6|31484.6|31603.7|31483.7|31604.7|31484.7|31603.7|31483.7|5
1645394840000|2022-02-20 22:07:20|31604.4|31484.4|31603.7|31483.7|31605.8|31485.8|31603.7|31483.7|5
1645394850000|2022-02-20 22:07:30|31603.6|31483.6|31604.4|31484.4|31604.4|31484.4|31603.6|31483.6|2
1645394860000|2022-02-20 22:07:40|31604.3|31484.3|31601.3|31481.3|31604.3|31484.3|31600.9|31480.9|4
1645394870000|2022-02-20 22:07:50|31601|31483.7|31603|31483|31603|31483.7|31601|31483|2
1645394880000|2022-02-20 22:08:00|31604.9|31484.9|31605.7|31485.7|31605.7|31485.7|31604.4|31484.4|3
1645394890000|2022-02-20 22:08:10|31606.4|31486.4|31606.1|31486.1|31606.4|31486.4|31606.1|31486.1|2
1645394900000|2022-02-20 22:08:20|31606.2|31486.2|31606.1|31486.1|31606.2|31486.2|31606.1|31486.1|2
1645394910000|2022-02-20 22:08:30|31606.2|31486.2|31606.2|31486.2|31606.2|31486.2|31606.2|31486.2|1
1645394940000|2022-02-20 22:09:00|31605.9|31485.9|31605.9|31485.9|31605.9|31485.9|31605.9|31485.9|1
1645394950000|2022-02-20 22:09:10|31605.7|31485.7|31606.1|31486.1|31608.8|31488.8|31585.7|31465.7|10
1645394960000|2022-02-20 22:09:20|31606|31486|31605.4|31485.4|31608|31488|31605.4|31485.4|4
1645394970000|2022-02-20 22:09:30|31605.1|31485.1|31604.6|31484.6|31605.1|31485.1|31604.6|31484.6|2
1645394980000|2022-02-20 22:09:40|31603.7|31483.7|31601.9|31481.9|31605|31485|31599.5|31479.5|6
1645394990000|2022-02-20 22:09:50|31604.1|31484.1|31604.6|31484.6|31605.6|31485.6|31604.1|31484.1|4
1645395000000|2022-02-20 22:10:00|31607.5|31487.5|31604.4|31484.4|31607.5|31487.5|31600|31480|5
1645395010000|2022-02-20 22:10:10|31604.8|31484.8|31604.8|31484.8|31604.8|31484.8|31604.8|31484.8|1
1645395020000|2022-02-20 22:10:20|31604.2|31484.2|31598|31478|31606|31486|31596.3|31476.3|11
1645395030000|2022-02-20 22:10:30|31596.9|31476.9|31597.2|31477.2|31598.3|31478.3|31596.9|31476.9|5
1645395040000|2022-02-20 22:10:40|31598.3|31478.3|31598.8|31478.8|31602.6|31482.6|31595.2|31475.2|10
1645395050000|2022-02-20 22:10:50|31598.5|31478.5|31597.7|31477.7|31598.5|31478.5|31595.2|31475.2|4
1645395060000|2022-02-20 22:11:00|31598.8|31478.8|31599.2|31479.2|31599.4|31479.4|31598.8|31478.8|4
1645395070000|2022-02-20 22:11:10|31598.4|31478.4|31598|31478|31598.4|31478.4|31598|31478|2
1645395080000|2022-02-20 22:11:20|31597.6|31477.6|31598.7|31478.7|31599.2|31479.2|31596.9|31476.9|5
1645395090000|2022-02-20 22:11:30|31598.1|31478.1|31597.3|31477.3|31598.1|31478.1|31597.3|31477.3|3
1645395100000|2022-02-20 22:11:40|31598.9|31478.9|31595|31475|31598.9|31478.9|31595|31475|3
1645395110000|2022-02-20 22:11:50|31593.2|31473.2|31599.2|31479.2|31609.5|31489.5|31593.2|31473.2|5
1645395120000|2022-02-20 22:12:00|31600.2|31480.2|31594.6|31474.6|31600.2|31480.2|31593.5|31473.5|5
1645395130000|2022-02-20 22:12:10|31595.7|31475.7|31597.7|31477.7|31597.7|31477.7|31593.3|31473.3|4
1645395140000|2022-02-20 22:12:20|31596.4|31476.4|31594.2|31474.2|31596.7|31476.7|31594.2|31474.2|7
1645395150000|2022-02-20 22:12:30|31592.6|31472.6|31596.2|31476.2|31597.5|31477.5|31592.6|31472.6|8
1645395160000|2022-02-20 22:12:40|31596.5|31476.5|31597|31477|31598.7|31478.7|31596.3|31476.3|8
1645395170000|2022-02-20 22:12:50|31597.4|31477.4|31598.9|31478.9|31599.3|31479.3|31597.4|31477.4|7
1645395180000|2022-02-20 22:13:00|31599|31479|31599.2|31479.2|31603|31483|31598.4|31478.4|8
1645395190000|2022-02-20 22:13:10|31599.3|31479.3|31598.8|31478.8|31599.5|31479.5|31598.7|31478.7|8
1645395200000|2022-02-20 22:13:20|31598.7|31478.7|31598.3|31478.3|31598.7|31478.7|31598.2|31478.2|8
1645395210000|2022-02-20 22:13:30|31598.5|31478.5|31599.6|31479.6|31600.2|31480.2|31597.9|31477.9|10
1645395220000|2022-02-20 22:13:40|31599.4|31479.4|31615.3|31495.3|31616|31496|31599.3|31479.3|8
1645395250000|2022-02-20 22:14:10|31609.9|31489.9|31606|31486|31609.9|31489.9|31605.9|31485.9|4
1645395260000|2022-02-20 22:14:20|31605.9|31485.9|31610.6|31490.6|31610.7|31490.7|31605.8|31485.8|4
1645395270000|2022-02-20 22:14:30|31610.7|31490.7|31611|31491|31611|31491|31610.7|31490.7|5
1645395280000|2022-02-20 22:14:40|31604.1|31484.1|31609.4|31489.4|31610.5|31490.5|31604.1|31484.1|8
1645395290000|2022-02-20 22:14:50|31611.6|31491.6|31611.9|31491.9|31611.9|31491.9|31611.4|31491.4|9
1645395300000|2022-02-20 22:15:00|31611.7|31491.7|31609.2|31489.2|31611.7|31491.7|31605.7|31487.6|16
1645395310000|2022-02-20 22:15:10|31609.3|31489.3|31609.9|31489.9|31611|31491|31609.2|31489.2|11
1645395320000|2022-02-20 22:15:20|31610.1|31490.1|31602.5|31498.9|31610.8|31499.1|31602.3|31489.9|16
1645395330000|2022-02-20 22:15:30|31602.1|31487|31608.4|31488.4|31608.8|31504.5|31593.9|31485.6|15
1645395340000|2022-02-20 22:15:40|31608.3|31488.3|31609.8|31489.8|31609.8|31489.8|31608.2|31488.2|7
1645395350000|2022-02-20 22:15:50|31606.3|31486.3|31606.5|31486.5|31607.6|31487.6|31606.3|31486.3|6
1645395360000|2022-02-20 22:16:00|31599.8|31498.3|31609.3|31489.3|31609.9|31498.3|31599.8|31488.3|10
1645395370000|2022-02-20 22:16:10|31609.4|31489.4|31609|31489|31609.9|31489.9|31608.9|31488.9|8
1645395380000|2022-02-20 22:16:20|31605.4|31485.4|31605.1|31485.4|31605.4|31491.1|31599.7|31485.4|8
1645395390000|2022-02-20 22:16:30|31602.9|31487.1|31589.8|31501.8|31607.2|31501.8|31589.8|31485.5|10
1645395400000|2022-02-20 22:16:40|31593.3|31498.2|31606.5|31486.5|31606.5|31498.3|31593.1|31486.5|7
1645395410000|2022-02-20 22:16:50|31606.3|31486.3|31607.2|31487.2|31607.2|31487.2|31606.1|31486.1|6
1645395420000|2022-02-20 22:17:00|31607|31487|31602.2|31488.7|31607.7|31495.4|31595.6|31484.7|10
1645395430000|2022-02-20 22:17:10|31591.1|31502.3|31606.6|31486.6|31606.6|31502.3|31591.1|31486.6|4
1645395440000|2022-02-20 22:17:20|31601.3|31491.2|31606.2|31486.2|31610.3|31491.2|31601.3|31485.5|10
1645395450000|2022-02-20 22:17:30|31606|31486|31607.8|31487.8|31607.8|31498.3|31596.8|31485.9|7
1645395460000|2022-02-20 22:17:40|31602|31493.5|31607.9|31487.9|31607.9|31496.7|31598.8|31487.9|7
1645395470000|2022-02-20 22:17:50|31604.4|31491.2|31605.6|31506|31607.9|31506|31604.3|31487.9|5
1645395480000|2022-02-20 22:18:00|31600.1|31506.1|31594.8|31501|31604.1|31506.1|31594.8|31495.5|7
1645395490000|2022-02-20 22:18:10|31589|31506.3|31603.6|31483.6|31607.8|31506.3|31589|31483.6|7
1645395500000|2022-02-20 22:18:20|31604.5|31484.5|31605.6|31485.6|31605.6|31485.6|31604.5|31484.5|4
1645395510000|2022-02-20 22:18:30|31606.1|31486.1|31605.5|31485.5|31606.1|31486.1|31605.5|31485.5|4
1645395520000|2022-02-20 22:18:40|31606.3|31486.3|31601.9|31481.9|31607.6|31506.3|31588.1|31481.9|7
1645395530000|2022-02-20 22:18:50|31597.3|31491.7|31601.6|31489.8|31605.9|31491.7|31597.3|31485.9|3
1645395540000|2022-02-20 22:19:00|31600.7|31499.1|31599.8|31490.6|31602.1|31499.1|31599.8|31487.6|6
1645395550000|2022-02-20 22:19:10|31597.8|31497.3|31602.8|31482.8|31603|31500.9|31594.1|31482.8|8
1645395560000|2022-02-20 22:19:20|31601|31485.8|31587.7|31505.1|31601.3|31505.8|31587.7|31485.7|9
1645395570000|2022-02-20 22:19:30|31588.4|31505.5|31587.7|31505.1|31588.4|31505.8|31587.7|31505.1|3
1645395580000|2022-02-20 22:19:40|31588.4|31505.5|31611|31514.9|31611|31515.5|31581.9|31505.1|6
1645395590000|2022-02-20 22:19:50|31608.7|31488.7|31592.9|31512.7|31608.7|31512.7|31586.6|31488.7|14
1645395600000|2022-02-20 22:20:00|31591.8|31512.8|31589.6|31514.8|31594.2|31517.5|31587.5|31508|7
1645395610000|2022-02-20 22:20:10|31590.7|31513.6|31597.3|31509|31598.3|31513.7|31586.4|31508.8|5
1645395620000|2022-02-20 22:20:20|31596.2|31509.1|31588|31517.9|31596.5|31517.9|31588|31509.1|8
1645395630000|2022-02-20 22:20:30|31589.2|31516.7|31601.3|31514.9|31601.3|31517.1|31584.2|31514.4|10
1645395640000|2022-02-20 22:20:40|31586|31506.7|31581.2|31511|31586.8|31515.5|31579.4|31506.7|12
1645395650000|2022-02-20 22:20:50|31581.8|31509.8|31593.8|31496.5|31593.8|31513.8|31578.4|31496.5|9
1645395660000|2022-02-20 22:21:00|31603.2|31488|31601.1|31484.6|31606.1|31495|31596.1|31481|16
1645395670000|2022-02-20 22:21:10|31599.8|31492.1|31606.4|31486.4|31606.4|31497.2|31595.6|31484|9
1645395680000|2022-02-20 22:21:20|31604.2|31488|31598.2|31495.7|31604.2|31507|31590.8|31488|15
1645395690000|2022-02-20 22:21:30|31596.1|31498|31604.3|31492.6|31607.5|31503|31592.1|31485|12
1645395700000|2022-02-20 22:21:40|31604.4|31493.2|31600.4|31495.7|31606.5|31500.6|31595.8|31489.8|11
1645395710000|2022-02-20 22:21:50|31604.7|31489.9|31605.1|31485.1|31607.5|31489.9|31603.9|31483.9|12
1645395720000|2022-02-20 22:22:00|31607.7|31487.7|31604.2|31486|31608.1|31488.1|31602.4|31485.5|7
1645395730000|2022-02-20 22:22:10|31596.1|31497.5|31600.2|31494.7|31607.4|31497.5|31596.1|31487.4|9
1645395740000|2022-02-20 22:22:20|31599.7|31494.2|31604.9|31484.9|31606.5|31494.2|31599.7|31483|8
1645395750000|2022-02-20 22:22:30|31586.2|31506.7|31588.4|31510.3|31601.9|31510.3|31586.2|31493.6|7
1645395760000|2022-02-20 22:22:40|31588.9|31508.6|31593.5|31511.2|31601.2|31512.8|31588.9|31507.7|7
1645395770000|2022-02-20 22:22:50|31592.5|31510.2|31589.2|31512.1|31592.5|31512.8|31589.2|31510.2|4
1645395780000|2022-02-20 22:23:00|31604.3|31497.4|31606.8|31487.7|31607.9|31501.2|31599.9|31486.3|10
1645395790000|2022-02-20 22:23:10|31603.1|31491.2|31605.1|31489.2|31606.8|31492.1|31602|31487.7|7
1645395800000|2022-02-20 22:23:20|31606.7|31486.7|31610|31492.3|31612.7|31492.7|31606.6|31486.6|8
1645395810000|2022-02-20 22:23:30|31610.3|31492.4|31598.5|31500.8|31610.7|31500.8|31598.5|31486.3|6
1645395820000|2022-02-20 22:23:40|31595.8|31506.3|31595.8|31506|31596.2|31506.7|31595.8|31506|3
1645395830000|2022-02-20 22:23:50|31598|31505.9|31586.9|31505.9|31598|31506.6|31586.9|31505.9|6
1645395840000|2022-02-20 22:24:00|31602|31506.2|31586.7|31505.6|31602|31506.6|31586.7|31505.6|5
1645395850000|2022-02-20 22:24:10|31587.2|31506|31586.4|31505.3|31587.2|31506|31586.4|31505.3|4
1645395860000|2022-02-20 22:24:20|31601|31481|31601.5|31487.6|31603.5|31487.7|31601|31481|7
1645395870000|2022-02-20 22:24:30|31598.4|31490.7|31586.5|31505.6|31598.4|31505.9|31586.5|31490.7|7
1645395880000|2022-02-20 22:24:40|31581.6|31515.7|31582.7|31513.2|31583|31515.7|31581.6|31513.2|5
1645395890000|2022-02-20 22:24:50|31583.2|31512.3|31595.5|31505.6|31598.7|31512.3|31583.2|31505.5|4
1645395900000|2022-02-20 22:25:00|31597.8|31493.3|31595.4|31498.9|31599.4|31498.9|31595.4|31493.3|6
1645395910000|2022-02-20 22:25:10|31603.4|31497.3|31597.8|31505.6|31603.4|31506|31597.8|31497.3|6
1645395920000|2022-02-20 22:25:20|31604|31493.2|31602.3|31497.5|31604|31498.9|31599.5|31493.2|6
1645395930000|2022-02-20 22:25:30|31592.9|31500.5|31595.4|31505.6|31601.5|31506|31592.9|31500.5|6
1645395940000|2022-02-20 22:25:40|31586.3||31586.3||31586.3||31586.3||1
1645395950000|2022-02-20 22:25:50|31586.9|31505.9|31586.4|31505.7|31586.9|31506.2|31586.4|31505|7
1645395960000|2022-02-20 22:26:00|31603.4|31506.1|31586.4|31505.7|31603.4|31506.1|31586.4|31505.7|5
1645395970000|2022-02-20 22:26:10|31587|31506.4|31587|31506.4|31587|31506.4|31587|31506.4|2
1645395980000|2022-02-20 22:26:20|31586.5|31505.9|31586.3|31505.7|31609.1|31505.9|31586.3|31505.7|6
1645395990000|2022-02-20 22:26:30|31586.9|31506.3|31586.3|31505.6|31586.9|31506.3|31586.3|31505.6|4
1645396000000|2022-02-20 22:26:40|31605.8|31484.2|31587.6|31507.1|31605.8|31507.6|31586.9|31484.2|6
1645396010000|2022-02-20 22:26:50|31587.4|31506.9|31608.6|31488.6|31608.8|31506.9|31587.4|31488.6|6
1645396020000|2022-02-20 22:27:00|31604.3|31491.7|31611.7|31491.7|31611.7|31507.1|31590.4|31482.2|17
1645396030000|2022-02-20 22:27:10|31602.3|31495|31595.8|31498.4|31608.3|31506.8|31585.9|31488.3|9
1645396040000|2022-02-20 22:27:20|31605.9|31498.5|31602.6|31482.6|31605.9|31498.6|31595.7|31482.6|8
1645396050000|2022-02-20 22:27:30|31603.8|31483.9|31605.6|31485.6|31605.6|31486.2|31601.9|31483.9|6
1645396060000|2022-02-20 22:27:40|31585.5|31507.4|31585.3|31507.4|31585.5|31507.4|31585.3|31507.4|3
1645396070000|2022-02-20 22:27:50|31585.2|31507.5|31594.6|31502.2|31601.5|31507.6|31585.2|31493.8|8
1645396080000|2022-02-20 22:28:00|31610|31496.3|31604.3|31489.2|31610.2|31498.6|31604.3|31488.1|7
1645396090000|2022-02-20 22:28:10|31606.9|31486.9|31604.9|31490.3|31606.9|31497.4|31598.9|31486.9|9
1645396100000|2022-02-20 22:28:20|31602.6|31492.2|31601.4|31492.4|31604.5|31499.9|31596.3|31491.3|9
1645396110000|2022-02-20 22:28:30|31604.1|31489.7|31595.7|31498.8|31604.1|31498.8|31595.7|31489.7|3
1645396120000|2022-02-20 22:28:40|31598.3|31499.6|31599.6|31496.4|31606.3|31503|31592.7|31483.9|15
1645396130000|2022-02-20 22:28:50|31591.9|31503.2|31605.6|31490.9|31605.6|31503.2|31591.9|31490.9|4
1645396140000|2022-02-20 22:29:00|31609.7|31489.7|31601.8|31491.3|31609.7|31498.6|31598.7|31485.8|9
1645396150000|2022-02-20 22:29:10|31606.8|31486.8|31601.6|31493.8|31608.3|31495.3|31599.1|31486.8|13
1645396160000|2022-02-20 22:29:20|31604.5|31490.7|31606.6|31486.6|31607.5|31490.9|31604.2|31486.3|8
1645396170000|2022-02-20 22:29:30|31601.8|31491.3|31600.6|31493.5|31603.6|31495.6|31599|31491|8
1645396180000|2022-02-20 22:29:40|31605.9|31493|31602|31495|31605.9|31499|31597.1|31485|7
1645396190000|2022-02-20 22:29:50|31593.6|31502.7|31598.8|31499|31606.1|31507|31589.2|31492.6|11
1645396200000|2022-02-20 22:30:00|31601.4|31495.2|31607.7|31487.7|31608.4|31495.8|31601.4|31487.5|27
1645396210000|2022-02-20 22:30:10|31607.8|31488.1|31601.8|31494.6|31607.8|31495|31601.8|31488|17
1645396220000|2022-02-20 22:30:20|31601.7|31495.4|31609.8|31498|31615|31517.1|31579.3|31488.3|14
1645396230000|2022-02-20 22:30:30|31602.6|31500.3|31603.7|31491.4|31609.9|31502.7|31598.4|31487.5|12
1645396240000|2022-02-20 22:30:40|31603.8|31492.8|31605.1|31494.8|31611.1|31499.7|31600.6|31491.1|11
1645396250000|2022-02-20 22:30:50|31602.9|31497.1|31598.6|31496.8|31606.8|31497.1|31598.6|31488|9
1645396260000|2022-02-20 22:31:00|31598.5|31494|31603.6|31492.6|31605.4|31497|31598.5|31489.4|16
1645396270000|2022-02-20 22:31:10|31604|31491.5|31601.6|31496.8|31604|31503|31594.3|31491.5|12
1645396280000|2022-02-20 22:31:20|31601.5|31496.5|31601.5|31496.9|31608.3|31505.1|31592|31483.8|13
1645396290000|2022-02-20 22:31:30|31597.2|31500.6|31596.8|31499.6|31604.3|31506.6|31590.3|31492.9|9
1645396300000|2022-02-20 22:31:40|31594.9|31501.5|31599.8|31496.8|31602.9|31503.7|31592.7|31493.6|5
1645396310000|2022-02-20 22:31:50|31596.7|31499.7|31601.3|31495.8|31605.4|31500.3|31596.7|31485.1|12
1645396320000|2022-02-20 22:32:00|31607.8|31493.2|31603.7|31495.9|31609.6|31499.9|31598.8|31490.1|8
1645396330000|2022-02-20 22:32:10|31598.9|31499.9|31598.2|31493.4|31605.8|31499.9|31598.2|31484.2|7
1645396340000|2022-02-20 22:32:20|31607.2|31487.2|31608|31492.4|31608|31495.9|31601.3|31486.9|12
1645396350000|2022-02-20 22:32:30|31605.3|31496.8|31601.9|31500.3|31605.3|31501.9|31599.8|31484.7|13
1645396360000|2022-02-20 22:32:40|31611.9|31491.9|31603.1|31499.8|31611.9|31505|31597.5|31491.9|11
1645396370000|2022-02-20 22:32:50|31599.1|31503.3|31604|31500|31609.7|31503.3|31592.4|31484|8
1645396380000|2022-02-20 22:33:00|31608.7|31495|31605.7|31499.4|31612.9|31521.6|31578.8|31492.8|13
1645396390000|2022-02-20 22:33:10|31601.6|31502.7|31603.5|31499.6|31609.6|31505.2|31597.7|31494.7|21
1645396400000|2022-02-20 22:33:20|31598.9|31503.5|31603.8|31500.1|31612.7|31521.5|31577.5|31485.5|13
1645396410000|2022-02-20 22:33:30|31606.6|31497.8|31595.2|31499.3|31608.8|31499.3|31595.2|31485.9|13
1645396420000|2022-02-20 22:33:40|31602.9|31492.9|31608.1|31488.1|31608.1|31499.3|31595.2|31487.6|9
1645396430000|2022-02-20 22:33:50|31604.4|31491.7|31600.5|31496.2|31609.9|31497|31600.5|31486.4|11
1645396440000|2022-02-20 22:34:00|31599|31497.6|31600.6|31494.8|31602.3|31501.3|31593.9|31493.2|14
1645396450000|2022-02-20 22:34:10|31595.7|31500|31590.9|31501.2|31599.5|31504.2|31590|31491.8|14
1645396460000|2022-02-20 22:34:20|31590.6|31501.8|31593.7|31502.5|31602.3|31504.8|31590.1|31494.3|9
1645396470000|2022-02-20 22:34:30|31601.3|31495.3|31601.3|31493.7|31607.7|31497.6|31598.6|31485.9|14
1645396480000|2022-02-20 22:34:40|31594.8|31499.5|31604.5|31490.5|31604.9|31499.5|31594.8|31490.5|7
1645396490000|2022-02-20 22:34:50|31605.4|31490.2|31597.7|31496|31607.4|31496|31597.7|31486.7|10
1645396500000|2022-02-20 22:35:00|31599.2|31493.7|31592.1|31504.5|31604.8|31504.5|31592.1|31489.1|6
1645396510000|2022-02-20 22:35:10|31588.3|31508.5|31608.5|31488.5|31608.5|31508.5|31588.3|31488.5|8
1645396520000|2022-02-20 22:35:20|31604.2|31492.7|31605.8|31489.2|31607.3|31496|31598.9|31487.8|9
1645396530000|2022-02-20 22:35:30|31600.3|31494.9|31609.8|31489.8|31609.8|31498.6|31599.3|31488.6|9
1645396540000|2022-02-20 22:35:40|31606.6|31492.7|31607.7|31491.6|31609.7|31498.4|31600.7|31489.7|8
1645396550000|2022-02-20 22:35:50|31602.5|31496.7|31599.6|31492.7|31609.8|31498.8|31599.6|31487.6|6
1645396560000|2022-02-20 22:36:00|31606.8|31487.2|31608.5|31488.7|31608.8|31493.1|31603.8|31487.2|7
1645396570000|2022-02-20 22:36:10|31610.1|31490.1|31607|31487|31610.1|31490.1|31606.8|31486.8|3
1645396580000|2022-02-20 22:36:20|31608.2|31488.2|31595.6|31497.6|31608.4|31500.5|31593.9|31488.2|5
1645396590000|2022-02-20 22:36:30|31592.4|31501.6|31609.6|31489.6|31609.6|31501.6|31592.3|31489.4|7
1645396600000|2022-02-20 22:36:40|31599.3|31501|31604.2|31491.7|31604.2|31501|31598.8|31491.7|10
1645396610000|2022-02-20 22:36:50|31607.1|31487.1|31605.6|31489|31607.5|31490.1|31604.2|31486.6|7
1645396620000|2022-02-20 22:37:00|31600.7|31493.5|31602.5|31490.7|31606.1|31493.5|31600.7|31485|7
1645396630000|2022-02-20 22:37:10|31596|31497.3|31601.3|31496.5|31608.9|31499.3|31593.8|31488.4|6
1645396640000|2022-02-20 22:37:20|31608.5|31488.5|31602.6|31496.3|31608.5|31507.4|31592.5|31488.5|14
1645396650000|2022-02-20 22:37:30|31599.1|31499.5|31604.9|31493.5|31605.9|31500.4|31598.1|31492.6|5
1645396660000|2022-02-20 22:37:40|31601.3|31497.3|31602.2|31497.6|31609.9|31513.4|31587.5|31489.9|23
1645396670000|2022-02-20 22:37:50|31607.5|31491.5|31601.8|31497.2|31607.5|31514.8|31589.5|31490.4|22
1645396680000|2022-02-20 22:38:00|31597.6|31501.6|31594.2|31505.5|31606.1|31505.6|31594|31492.4|8
1645396690000|2022-02-20 22:38:10|31599.6|31499.4|31596.8|31503.3|31603.9|31506.1|31594.5|31494.6|12
1645396700000|2022-02-20 22:38:20|31601.2|31494.2|31595.9|31502.2|31602.2|31502.2|31595.9|31494.2|9
1645396710000|2022-02-20 22:38:30|31596|31503.4|31600.5|31496.7|31602.4|31503.4|31594.4|31494.4|7
1645396720000|2022-02-20 22:38:40|31594.3|31505.2|31600.5|31498.4|31600.5|31507.8|31592|31498.4|9
1645396730000|2022-02-20 22:38:50|31598.3|31500.8|31601.1|31501.4|31610.2|31504.2|31598.3|31487.1|19
1645396740000|2022-02-20 22:39:00|31608|31494.5|31609|31490.9|31610.1|31500|31601.4|31489.5|14
1645396750000|2022-02-20 22:39:10|31605|31494.9|31609.9|31490.8|31610.4|31494.9|31605|31490.2|4
1645396760000|2022-02-20 22:39:20|31610.2|31490.2|31602.2|31503.5|31610.4|31503.5|31602.2|31490.2|6
1645396770000|2022-02-20 22:39:30|31600.7|31505|31608.5|31493.6|31610.8|31506.4|31599.4|31490.8|7
1645396780000|2022-02-20 22:39:40|31611.2|31491.2|31603.4|31500.6|31611.2|31502.9|31601.3|31491|10
1645396790000|2022-02-20 22:39:50|31599.8|31504.6|31597.8|31506.5|31610.5|31507.6|31596.7|31490.5|11
1645396800000|2022-02-20 22:40:00|31600.4|31503.8|31602.4|31501.4|31609.7|31505.3|31598.3|31493.2|30
1645396810000|2022-02-20 22:40:10|31599.9|31503.9|31600.1|31503.6|31608.8|31503.9|31599.9|31494.3|5
1645396820000|2022-02-20 22:40:20|31605.4|31498.1|31600.7|31500.6|31606|31500.6|31600.7|31494.4|7
1645396830000|2022-02-20 22:40:30|31608|31494.5|31595.8|31507.3|31609.9|31509.2|31594.4|31492.4|8
1645396840000|2022-02-20 22:40:40|31604.7|31497.9|31604.4|31497.9|31604.7|31503.4|31599.5|31497.9|5
1645396850000|2022-02-20 22:40:50|31601.5|31501.1|31606.9|31494.8|31606.9|31510.9|31592|31494.8|10
1645396860000|2022-02-20 22:41:00|31600.4|31501.3|31602.7|31499.8|31611.1|31502.7|31599|31491.2|7
1645396870000|2022-02-20 22:41:10|31603.9|31498.7|31608.4|31491.2|31610.5|31498.7|31603.9|31489.4|7
1645396880000|2022-02-20 22:41:20|31609.4|31490.2|31608|31492.3|31609.4|31495.5|31604.8|31490.2|4
1645396890000|2022-02-20 22:41:30|31602.5|31497.7|31595.2|31506.5|31608.5|31510.7|31592.6|31489.3|9
1645396900000|2022-02-20 22:41:40|31600.8|31500.6|31594.8|31506.5|31601.7|31506.5|31594.8|31499.6|4
1645396910000|2022-02-20 22:41:50|31602.2|31498.9|31609.8|31489.8|31611|31503|31598.3|31489.8|7
1645396920000|2022-02-20 22:42:00|31608.7|31491.8|31610.5|31490.5|31610.5|31496|31604.7|31490.2|6
1645396930000|2022-02-20 22:42:10|31609.1|31491.9|31605.4|31495.3|31610.5|31495.3|31605.4|31490.4|5
1645396940000|2022-02-20 22:42:20|31601|31501.2|31606|31493.2|31610.8|31501.2|31601|31489.3|5
1645396950000|2022-02-20 22:42:30|31604.4|31495.7|31602.7|31500.7|31609|31507|31595.2|31493.2|11
1645396960000|2022-02-20 22:42:40|31605.2|31497.5|31605.5|31493.9|31607.5|31501.9|31600.8|31491.6|4
1645396970000|2022-02-20 22:42:50|31610.2|31490.2|31610.4|31490.4|31610.7|31491.2|31609.8|31490.2|6
1645396980000|2022-02-20 22:43:00|31607.5|31493.4|31610.2|31490.2|31610.4|31494.6|31606.2|31489.8|7
1645396990000|2022-02-20 22:43:10|31610.1|31490.1|31611.1|31491.1|31611.1|31501.3|31600.9|31490.1|8
1645397000000|2022-02-20 22:43:20|31610.6|31491.3|31607.8|31494.1|31611.2|31499.3|31603.1|31491|8
1645397010000|2022-02-20 22:43:30|31595.5|31509.8|31602.6|31498.5|31602.6|31509.8|31595.5|31498.5|9
1645397020000|2022-02-20 22:43:40|31605.7|31495.6|31598|31506.2|31610.8|31506.2|31598|31490.7|12
1645397030000|2022-02-20 22:43:50|31605.8|31498.7|31599.3|31504.7|31607.2|31504.7|31599.3|31496.9|9
1645397040000|2022-02-20 22:44:00|31603.8|31499.9|31605.1|31496.1|31607.4|31504.2|31599.3|31493.7|8
1645397050000|2022-02-20 22:44:10|31603.4|31497.4|31592.4|31511.2|31603.4|31514.2|31588|31497.4|9
1645397060000|2022-02-20 22:44:20|31589.7|31514.1|31604.8|31498.3|31609.6|31517.6|31587|31493.5|10
1645397070000|2022-02-20 22:44:30|31600.9|31502.4|31605.8|31494.4|31606.7|31504|31599.4|31493|6
1645397080000|2022-02-20 22:44:40|31604.9|31495.6|31610.7|31490.7|31610.7|31495.6|31604.9|31490.5|6
1645397090000|2022-02-20 22:44:50|31610.2|31491.3|31611.1|31491.1|31611.4|31502.6|31600.2|31491|11
1645397100000|2022-02-20 22:45:00|31607.9|31494.4|31592.6|31512.1|31610.1|31512.1|31592.6|31489.8|8
1645397110000|2022-02-20 22:45:10|31597.8|31506.7|31594.8|31508|31598|31508.2|31594.8|31504.8|6
1645397120000|2022-02-20 22:45:20|31607.2|31508.1|31607.2|31495.3|31607.4|31508.1|31599.1|31495.3|11
1645397130000|2022-02-20 22:45:30|31610.1|31492|31610.4|31490.4|31611|31496.2|31606.2|31490.3|10
1645397140000|2022-02-20 22:45:40|31610.6|31490.6|31601.7|31502.5|31610.6|31505.5|31597.6|31490.6|15
1645397150000|2022-02-20 22:45:50|31603|31501.3|31603|31499.8|31605.6|31502.7|31601.4|31497.8|10
1645397160000|2022-02-20 22:46:00|31599.1|31504.9|31610.8|31490.8|31610.8|31512.2|31593.8|31490.1|10
1645397170000|2022-02-20 22:46:10|31604.4|31497.4|31607.4|31496|31610.9|31499.4|31604|31490.8|9
1645397180000|2022-02-20 22:46:20|31599.4|31504.2|31605|31496.7|31611.4|31505.7|31597|31490.1|12
1645397190000|2022-02-20 22:46:30|31604.8|31496.5|31594.5|31509.4|31608.5|31509.4|31594.5|31492.4|9
1645397200000|2022-02-20 22:46:40|31594.4|31509.5|31602.5|31501.5|31604.9|31509.5|31594.4|31498.7|6
1645397210000|2022-02-20 22:46:50|31601.2|31502.9|31604.1|31496.4|31609.4|31504|31599.9|31489.4|8
1645397220000|2022-02-20 22:47:00|31608.6|31491.6|31605.1|31496.1|31610.7|31499.2|31602.3|31490.5|10
1645397230000|2022-02-20 22:47:10|31603.8|31497.5|31603.6|31496.5|31609.5|31497.5|31603.6|31489.5|5
1645397240000|2022-02-20 22:47:20|31611.4|31491.4|31598.9|31503.8|31611.4|31503.8|31598.9|31491|6
1645397250000|2022-02-20 22:47:30|31610.7|31491.3|31606.9|31495.5|31611.2|31501.3|31601.3|31491.2|5
1645397260000|2022-02-20 22:47:40|31603.6|31499|31609.4|31490.8|31611.4|31499|31603.6|31490.8|5
1645397270000|2022-02-20 22:47:50|31610.2|31490.2|31607|31495|31610.2|31511.6|31591.3|31490.2|7
1645397280000|2022-02-20 22:48:00|31611.1|31491.1|31601.2|31501.4|31611.1|31501.4|31601.2|31491.1|5
1645397290000|2022-02-20 22:48:10|31610.7|31491.9|31608.3|31490.5|31611.3|31495.9|31606.9|31489.5|6
1645397300000|2022-02-20 22:48:20|31609.7|31489.7|31602.5|31499.8|31610.9|31503.3|31597.6|31489.7|5
1645397310000|2022-02-20 22:48:30|31595.1|31507.7|31598|31504.5|31610|31507.7|31595.1|31491.8|7
1645397320000|2022-02-20 22:48:40|31602.5|31499.8|31592.1|31508.7|31608.9|31508.7|31592.1|31488.6|7
1645397330000|2022-02-20 22:48:50|31610.5|31490.5|31607|31495|31610.9|31511.6|31591.3|31490.5|8
1645397340000|2022-02-20 22:49:00|31595|31507.7|31599.4|31503.4|31606.4|31513.9|31590.8|31495|8
1645397350000|2022-02-20 22:49:10|31597.6|31505.2|31604.6|31498.9|31610.2|31505.8|31595.2|31493|13
1645397360000|2022-02-20 22:49:20|31600.5|31503.3|31596.3|31506.6|31611.6|31506.6|31596.3|31491.6|9
1645397370000|2022-02-20 22:49:30|31594.2|31508.6|31603.7|31498.9|31603.7|31508.6|31594.1|31498.9|4
1645397380000|2022-02-20 22:49:40|31602.2|31500.4|31600.6|31499.1|31602.5|31511.6|31591.1|31496.6|5
1645397390000|2022-02-20 22:49:50|31593|31499|31591.2|31511.5|31598.8|31512.6|31590|31499|7
1645397400000|2022-02-20 22:50:00|31588.3|31514.4|31600.4|31501.8|31605|31514.4|31588.3|31497.1|4
1645397410000|2022-02-20 22:50:10|31599.1|31503|31606.1|31494.1|31606.1|31507|31595.3|31494.1|5
1645397420000|2022-02-20 22:50:20|31608.7|31491.2|31593.8|31507.1|31608.7|31507.1|31593.8|31491.2|7
1645397430000|2022-02-20 22:50:30|31602.3|31498.7|31591.2|31511.2|31602.3|31511.2|31591.2|31498.7|5
1645397440000|2022-02-20 22:50:40|31589.5|31516.9|31607.3|31493|31610|31516.9|31586.8|31490|7
1645397450000|2022-02-20 22:50:50|31606.3|31493.3|31602.5|31500.1|31611.1|31503.2|31597.5|31491.1|5
1645397460000|2022-02-20 22:51:00|31607.4|31494.5|31600.1|31498.7|31607.4|31509.5|31592.6|31494.5|6
1645397470000|2022-02-20 22:51:10|31592.1|31508.4|31600.5|31502.8|31610.5|31508.4|31592|31490.5|7
1645397480000|2022-02-20 22:51:20|31596.9|31506.6|31607.5|31496.8|31607.5|31506.6|31596.9|31496.6|10
1645397490000|2022-02-20 22:51:30|31605.4|31499.4|31608.3|31496.4|31612.2|31499.4|31605.4|31492.2|8
1645397500000|2022-02-20 22:51:40|31599.5|31505.5|31601.8|31503.2|31606.8|31505.5|31599.5|31497.9|5
1645397510000|2022-02-20 22:51:50|31611|31493.6|31601.7|31503.2|31611.6|31503.2|31601.7|31491.4|9
1645397520000|2022-02-20 22:52:00|31601.6|31492.1|31597.3|31508.6|31612.1|31508.6|31597.3|31492.1|6
1645397530000|2022-02-20 22:52:10|31597.9|31500.3|31606.2|31496.9|31606.2|31506.3|31595.2|31496.9|9
1645397540000|2022-02-20 22:52:20|31604.3|31498.6|31603.4|31498.6|31610|31498.9|31603.4|31491.8|5
1645397550000|2022-02-20 22:52:30|31610.7|31491|31607.8|31497.1|31611.9|31499.5|31603.8|31491|7
1645397560000|2022-02-20 22:52:40|31604.8|31493.1|31597.4|31503.9|31605.5|31503.9|31597.4|31493.1|7
1645397570000|2022-02-20 22:52:50|31602.1|31499.6|31612.1|31492.1|31612.1|31499.9|31601.6|31492.1|6
1645397580000|2022-02-20 22:53:00|31605|31499.7|31604.5|31497.2|31610.5|31499.7|31600.5|31490.5|9
1645397590000|2022-02-20 22:53:10|31603|31498.6|31604.5|31497.6|31607.3|31499.9|31601.6|31494.8|7
1645397600000|2022-02-20 22:53:20|31601.4|31501.1|31607.2|31497|31609.2|31505.6|31596.9|31493|9
1645397610000|2022-02-20 22:53:30|31603.7|31500.7|31596.9|31505.6|31610.2|31505.6|31596.9|31493.7|8
1645397620000|2022-02-20 22:53:40|31602|31500.8|31605|31497.7|31607.9|31502|31600.7|31494.5|5
1645397630000|2022-02-20 22:53:50|31612.1|31492.1|31605.4|31497.2|31612.2|31499.7|31604.8|31491.5|9
1645397640000|2022-02-20 22:54:00|31607|31495.7|31603.2|31499.8|31611.4|31499.8|31603.2|31491.4|7
1645397650000|2022-02-20 22:54:10|31606.7|31496|31611.4|31493.2|31612.3|31513.5|31591.4|31492.3|6
1645397660000|2022-02-20 22:54:20|31612.5|31492.5|31602.3|31499.2|31612.5|31499.2|31602.3|31491.9|6
1645397670000|2022-02-20 22:54:30|31597.6|31505.1|31603.5|31499|31609.5|31505.1|31597.6|31492.9|7
1645397680000|2022-02-20 22:54:40|31604.1|31498.6|31611|31492.1|31612.4|31501.5|31601.4|31492.1|7
1645397690000|2022-02-20 22:54:50|31604.8|31498.2|31611.2|31491.2|31611.2|31499.7|31603.2|31491.2|10
1645397700000|2022-02-20 22:55:00|31606.3|31496.4|31606.7|31495.3|31607.6|31498.6|31604.1|31493.7|7
1645397710000|2022-02-20 22:55:10|31610.7|31490.7|31591|31512.5|31610.7|31512.6|31591|31489.5|7
1645397720000|2022-02-20 22:55:20|31594.7|31508.3|31597.6|31504.9|31602.2|31512.5|31591|31500|5
1645397730000|2022-02-20 22:55:30|31603.1|31494.3|31597.9|31504.4|31606.9|31504.4|31597.9|31492.1|7
1645397740000|2022-02-20 22:55:40|31605|31497.7|31591.9|31512.3|31605|31512.3|31591.9|31497.7|3
1645397750000|2022-02-20 22:55:50|31601.8|31501.1|31596.1|31507.7|31601.8|31507.7|31596.1|31501.1|7
1645397760000|2022-02-20 22:56:00|31604.5|31491.9|31609.7|31512.4|31624.2|31512.4|31599.3|31491|13
1645397770000|2022-02-20 22:56:10|31597.2|31519.8|31597.2|31520.4|31597.2|31520.4|31597.2|31519.8|2
1645397780000|2022-02-20 22:56:20|31582.4|31532.4|31584.2|31516.8|31584.9|31532.7|31582.4|31516.8|6
1645397790000|2022-02-20 22:56:30|31607.3|31519.4|31596.9|31520.2|31608.1|31520.2|31596.9|31511.7|6
1645397800000|2022-02-20 22:56:40|31582|31532|31584.2|31523.2|31608.8|31532|31582|31518.4|5
1645397810000|2022-02-20 22:56:50||31525.2||31525.2||31525.2||31525.2|1
1645397820000|2022-02-20 22:57:00|31584.1|31518|31600.6|31514|31610.4|31519.7|31584.1|31511.1|7
1645397830000|2022-02-20 22:57:10|31608|31511.7|31611.4|31509.4|31612.3|31514.6|31606|31509.4|4
1645397840000|2022-02-20 22:57:20|31600.1|31517.9|31596.9|31519.2|31600.1|31520.2|31596.9|31517.9|3
1645397850000|2022-02-20 22:57:30|31595.1|31519.4|31603.1|31526.5|31603.1|31526.5|31595.1|31518.4|4
1645397860000|2022-02-20 22:57:40|31594.4|31526.2|31594.6|31526.2|31594.6|31526.2|31594.4|31526.2|3
1645397870000|2022-02-20 22:57:50|31594.7|31525.9|31581.7|31520.2|31597.9|31525.9|31581.7|31512|7
1645397880000|2022-02-20 22:58:00|31581.8|31521.4|31614.1|31498.9|31614.1|31522.4|31581.8|31496.8|10
1645397890000|2022-02-20 22:58:10|31608.4|31503.1|31608.4|31505.6|31611.5|31505.6|31608.4|31502.2|8
1645397900000|2022-02-20 22:58:20|31609.6|31503.5|31609|31515|31609.8|31516.4|31606.9|31503.5|8
1645397910000|2022-02-20 22:58:30|31603.7|31518.5|31604.6|31496.4|31604.6|31523|31598.6|31496.4|7
1645397920000|2022-02-20 22:58:40|31603.6|31496.6|31628|31518|31628|31528.3|31588.3|31491.4|10
1645397930000|2022-02-20 22:58:50|31588.3|31528.5|31620.5|31516.3|31620.5|31528.5|31588.3|31507.9|7
1645397940000|2022-02-20 22:59:00|31612.8|31518.2|31618.6|31517.1|31618.6|31519.1|31607.9|31516.2|10
1645397950000|2022-02-20 22:59:10|31614.4|31519|31611.7|31519.7|31614.4|31519.7|31611.7|31519|3
1645397960000|2022-02-20 22:59:20|31610.5|31520.8|31597.3|31506.5|31610.8|31528.5|31589.3|31485.7|8
1645397970000|2022-02-20 22:59:30|31588.7|31527.6|31612.9|31513.4|31625.1|31527.6|31588.7|31490.2|13
1645397980000|2022-02-20 22:59:40|31602.2|31513.3|31621.5|31503.8|31621.5|31533|31594.6|31488|15
1645397990000|2022-02-20 22:59:50|31618|31503.6|31624.4|31504.7|31625.3|31505.3|31613.5|31493.5|21
1645398000000|2022-02-20 23:00:00|31617.5|31497.5|31599.9|31479.9|31617.5|31497.5|31599.9|31479.9|2
1645398020000|2022-02-20 23:00:20|31585.4|31465.4|31611.7|31491.7|31611.7|31491.7|31585.4|31465.4|2
1645398040000|2022-02-20 23:00:40|31616.6|31496.6|31620.1|31500.1|31620.4|31500.4|31616.6|31496.6|5
1645398050000|2022-02-20 23:00:50|31618.2|31498.2|31626.1|31506.1|31626.7|31506.7|31618.2|31498.2|8
1645398060000|2022-02-20 23:01:00|31619.9|31499.9|31618.3|31498.3|31624|31504|31596.1|31476.1|11
1645398070000|2022-02-20 23:01:10|31618.2|31498.2|31615|31495|31620.1|31500.1|31615|31495|27
1645398080000|2022-02-20 23:01:20|31615.2|31495.2|31622.6|31502.6|31632|31512|31615.1|31495.1|23
1645398090000|2022-02-20 23:01:30|31621.3|31502.7|31623.5|31503.5|31623.5|31503.5|31621.3|31502.2|19
1645398100000|2022-02-20 23:01:40|31623.6|31503.6|31624.3|31504.3|31626.8|31506.8|31621.4|31501.4|22
1645398110000|2022-02-20 23:01:50|31624.5|31504.5|31627.4|31507.4|31639.2|31519.2|31617.9|31497.9|28
1645398120000|2022-02-20 23:02:00|31627.8|31507.8|31628.6|31508.6|31629.8|31509.8|31627.5|31507.5|25
1645398130000|2022-02-20 23:02:10|31628.7|31508.7|31630.4|31510.4|31640|31520|31622.4|31502.4|25
1645398140000|2022-02-20 23:02:20|31631.8|31511.8|31618.7|31498.7|31631.8|31511.8|31616.6|31496.6|27
1645398150000|2022-02-20 23:02:30|31618.4|31498.4|31618.4|31498.4|31624.8|31504.8|31618.3|31498.3|23
1645398160000|2022-02-20 23:02:40|31619.8|31499.8|31620.4|31500.4|31622.1|31502.1|31618.4|31498.4|21
1645398170000|2022-02-20 23:02:50|31619.5|31499.5|31618.2|31498.2|31623.2|31503.2|31618.2|31498.2|13
1645398180000|2022-02-20 23:03:00|31618.1|31498.1|31620.8|31500.8|31623|31503|31618.1|31498.1|19
1645398190000|2022-02-20 23:03:10|31621.4|31501.4|31623.4|31503.4|31623.6|31503.6|31621.4|31501.4|18
1645398200000|2022-02-20 23:03:20|31623.5|31503.5|31612.6|31506.4|31623.8|31513.8|31606.3|31503.3|16
1645398210000|2022-02-20 23:03:30|31614.4|31504.3|31617.4|31497.4|31617.5|31504.4|31608.4|31496.3|9
1645398220000|2022-02-20 23:03:40|31616.2|31496.2|31609.9|31515.6|31618.1|31515.6|31609.9|31496.2|13
1645398230000|2022-02-20 23:03:50|31612|31513.1|31615.8|31508.6|31622.8|31521.6|31602.4|31500.7|26
1645398240000|2022-02-20 23:04:00|31618.5|31505.7|31620.2|31502.5|31620.2|31507.2|31617.3|31502.5|7
1645398250000|2022-02-20 23:04:10|31619.4|31504.3|31609.5|31508.2|31619.4|31510|31608.1|31495.7|12
1645398260000|2022-02-20 23:04:20|31611.2|31507.7|31625.7|31505.7|31625.7|31512|31609.9|31501.9|13
1645398270000|2022-02-20 23:04:30|31626.2|31506.2|31622.2|31502.2|31626.2|31506.2|31612.5|31499.3|15
1645398280000|2022-02-20 23:04:40|31623.8|31503.8|31622.4|31502.4|31624|31504|31620.9|31500.9|14
1645398290000|2022-02-20 23:04:50|31622|31502|31613.3|31507|31622.1|31512.6|31608.3|31499.4|12
1645398300000|2022-02-20 23:05:00|31617.9|31501.1|31612.8|31506.3|31617.9|31508.6|31611.2|31501.1|13
1645398310000|2022-02-20 23:05:10|31614.3|31505.4|31605.1|31509.6|31614.3|31518.8|31601.8|31505.4|11
1645398320000|2022-02-20 23:05:20|31609.2|31505.5|31610.9|31508.2|31611.2|31516.5|31606.2|31503.3|14
1645398330000|2022-02-20 23:05:30|31612.1|31507.3|31620.2|31500.2|31620.2|31514.3|31603.4|31500.2|21
1645398340000|2022-02-20 23:05:40|31620.1|31500.1|31620|31500|31620.2|31500.2|31620|31500|12
1645398350000|2022-02-20 23:05:50|31620.1|31500.1|31610|31510.9|31620.1|31511.7|31608.3|31500.1|13
1645398360000|2022-02-20 23:06:00|31611.2|31509.7|31614.6|31505.1|31614.6|31513|31606.4|31505.1|11
1645398370000|2022-02-20 23:06:10|31612.8|31507.1|31606.7|31511.2|31614|31512|31606.7|31506.6|13
1645398380000|2022-02-20 23:06:20|31607.2|31510.5|31614.7|31503.3|31618.3|31519.5|31597.4|31498.3|14
1645398390000|2022-02-20 23:06:30|31609.2|31508.3|31607.5|31509.6|31610.7|31518.4|31598.7|31506.7|13
1645398400000|2022-02-20 23:06:40|31599.6|31515.6|31606.1|31509.9|31609.6|31516.2|31599.6|31506.9|14
1645398410000|2022-02-20 23:06:50|31603.6|31512.1|31611.9|31503.9|31611.9|31512.1|31603.6|31503.9|10
1645398420000|2022-02-20 23:07:00|31611.8|31503.8|31607.4|31508.2|31611.8|31508.2|31607.4|31503.8|8
1645398430000|2022-02-20 23:07:10|31607.3|31504.5|31612.9|31503|31613.7|31504.5|31607.3|31501.3|6
1645398440000|2022-02-20 23:07:20|31613.4|31502.8|31607|31507.7|31618.7|31511.6|31602.5|31498.7|11
1645398450000|2022-02-20 23:07:30|31600.8|31512.6|31618.9|31498.9|31620.1|31514.1|31599.5|31498.6|15
1645398460000|2022-02-20 23:07:40|31620.2|31500.2|31619.2|31499.2|31620.2|31500.2|31618.4|31498.4|7
1645398470000|2022-02-20 23:07:50|31618.8|31498.8|31615.7|31495.7|31619.7|31499.7|31615.3|31495.3|17
1645398480000|2022-02-20 23:08:00|31617|31497|31599.6|31506.4|31617.7|31506.9|31599.6|31497|13
1645398490000|2022-02-20 23:08:10|31602.4|31503.5|31610|31494.8|31610|31505.3|31600.2|31493.6|9
1645398500000|2022-02-20 23:08:20|31608.8|31495.8|31610.1|31495.1|31612.2|31497|31606.5|31493.6|9
1645398510000|2022-02-20 23:08:30|31608.3|31494.8|31601.6|31507.4|31612.1|31513|31594.2|31493.4|14
1645398520000|2022-02-20 23:08:40|31597.6|31510.6|31595.3|31512.9|31605.2|31516.3|31591.3|31504.7|12
1645398530000|2022-02-20 23:08:50|31596.5|31512|31603.6|31506.7|31606.3|31512|31596.5|31504.1|10
1645398540000|2022-02-20 23:09:00|31606.7|31504.3|31606.7|31502.6|31608.7|31508.7|31600.8|31501.6|13
1645398550000|2022-02-20 23:09:10|31607.3|31504.2|31612.7|31498.9|31614.6|31504.2|31607.3|31496.5|9
1645398560000|2022-02-20 23:09:20|31612.4|31499.5|31602|31506.3|31612.4|31507.4|31600.1|31498.5|19
1645398570000|2022-02-20 23:09:30|31601.1|31506.8|31609.9|31500.3|31614.1|31507.8|31601.1|31496.9|11
1645398580000|2022-02-20 23:09:40|31608.4|31502|31608.4|31502|31608.4|31502|31608.4|31502|1
1645398590000|2022-02-20 23:09:50|31613.8|31495.5|31603.1|31506.1|31613.8|31508.1|31600.6|31495.5|12
1645398600000|2022-02-20 23:10:00|31596.5|31510.4|31607.4|31497.5|31614|31512.2|31592|31494|16
1645398610000|2022-02-20 23:10:10|31612|31494.4|31604|31502.8|31614.4|31515.4|31590.7|31494.2|15
1645398620000|2022-02-20 23:10:20|31607.5|31499|31598.9|31510.8|31607.5|31514.7|31593.2|31498.7|15
1645398630000|2022-02-20 23:10:30|31600.5|31508.4|31599.1|31509.6|31606.7|31511.3|31597.4|31502.5|14
1645398640000|2022-02-20 23:10:40|31600.2|31509.8|31605.9|31505.5|31605.9|31510.4|31599.2|31505.5|11
1645398650000|2022-02-20 23:10:50|31606.3|31505.2|31604.5|31507.1|31606.3|31507.1|31604.5|31505.2|4
1645398660000|2022-02-20 23:11:00|31615.9|31496.5|31603.9|31506.9|31615.9|31511.8|31597.5|31496.5|14
1645398670000|2022-02-20 23:11:10|31593.6|31514.1|31599|31509.9|31603.5|31516.4|31592.7|31505.7|12
1645398680000|2022-02-20 23:11:20|31608.6|31500.8|31599.3|31502.6|31608.8|31511.6|31596.5|31500.8|10
1645398690000|2022-02-20 23:11:30|31601.3|31504.3|31603.4|31507.8|31614.5|31510.9|31598.2|31498.3|9
1645398700000|2022-02-20 23:11:40|31603.8|31508.2|31604.1|31511.9|31608.6|31512.7|31601.1|31504.6|10
1645398710000|2022-02-20 23:11:50|31603.7|31512.7|31603.5|31515.9|31606.8|31518.7|31597.6|31509.1|8
1645398720000|2022-02-20 23:12:00|31602.7|31516.6|31611.6|31508.7|31611.6|31516.6|31602.7|31508.7|10
1645398730000|2022-02-20 23:12:10|31611.3|31503.5|31610.7|31509.4|31614|31515|31604.4|31503.5|14
1645398740000|2022-02-20 23:12:20|31608.7|31511.2|31610.7|31507.1|31610.7|31512.5|31604.5|31507.1|14
1645398750000|2022-02-20 23:12:30|31609.8|31505.9|31605.4|31508|31613.6|31517|31596.2|31502.6|22
1645398760000|2022-02-20 23:12:40|31608|31505.7|31606.7|31509.5|31608.7|31516.1|31599.8|31505.7|18
1645398770000|2022-02-20 23:12:50|31607.5|31509.3|31611.7|31503.3|31614.1|31510|31605.7|31501.1|14
1645398780000|2022-02-20 23:13:00|31610.3|31504.6|31604|31512.2|31613.6|31515|31601.8|31501.1|20
1645398790000|2022-02-20 23:13:10|31607.4|31509.4|31603.7|31510.8|31607.4|31513.5|31599.1|31508.8|19
1645398800000|2022-02-20 23:13:20|31605.8|31508.9|31606.6|31509.1|31606.6|31511.6|31603.3|31508.9|5
1645398810000|2022-02-20 23:13:30|31611.6|31503.8|31601.5|31510|31616.9|31510.7|31601.5|31496.9|15
1645398820000|2022-02-20 23:13:40|31599.9|31511.6|31598.6|31510.1|31609|31511.9|31595.7|31500.7|23
1645398830000|2022-02-20 23:13:50|31600.3|31507.8|31598.3|31507.6|31603.7|31510.2|31597.2|31504.9|13
1645398840000|2022-02-20 23:14:00|31600.2|31506|31600.2|31507.8|31606.1|31508.5|31599|31503.8|16
1645398850000|2022-02-20 23:14:10|31599.2|31506.8|31600.2|31504.2|31603|31509.6|31594.1|31501.6|18
1645398860000|2022-02-20 23:14:20|31602.8|31501.5|31600.3|31499|31612.3|31513.1|31592.2|31492.3|24
1645398870000|2022-02-20 23:14:30|31606|31494.3|31604.5|31500.3|31606.3|31514.9|31589.8|31494.3|22
1645398880000|2022-02-20 23:14:40|31604.3|31500.2|31597|31503.7|31604.3|31507.8|31593.2|31498.7|21
1645398890000|2022-02-20 23:14:50|31596.1|31504.3|31600.1|31501.7|31603|31505.3|31595.2|31498.5|21
1645398900000|2022-02-20 23:15:00|31602|31499.9|31611.3|31491.3|31612.5|31503.8|31595.9|31489.5|22
1645398910000|2022-02-20 23:15:10|31611.5|31491.5|31612.9|31492.9|31615.7|31495.7|31611.1|31491.1|14
1645398920000|2022-02-20 23:15:20|31611.5|31491.5|31610.3|31490.3|31613.2|31493.2|31608.5|31488.5|20
1645398930000|2022-02-20 23:15:30|31610.4|31490.4|31591|31504.2|31610.9|31505.8|31590.3|31490.4|19
1645398940000|2022-02-20 23:15:40|31593.9|31502|31595.5|31501.1|31597.8|31507.8|31588.1|31498.9|11
1645398950000|2022-02-20 23:15:50|31595.3|31500.4|31590.7|31496.9|31597.8|31500.4|31588|31490.8|13
1645398960000|2022-02-20 23:16:00|31588.5|31497.9|31597.5|31496.8|31597.6|31500.7|31588.5|31496.8|13
1645398970000|2022-02-20 23:16:10|31596.5|31503.3|31596.5|31487.4|31603.9|31504.5|31586.9|31484.9|12
1645398980000|2022-02-20 23:16:20|31598.9|31490|31595.1|31493.8|31609.7|31496.5|31590.2|31487.6|11
1645398990000|2022-02-20 23:16:30|31596.1|31494|31596.4|31497|31600.7|31499|31592.8|31491.4|10
1645399000000|2022-02-20 23:16:40|31594.7|31497.3|31597.1|31500|31601.4|31500|31591.9|31496.2|8
1645399010000|2022-02-20 23:16:50|31598.9|31498.7|31595.1|31502.1|31599.4|31508.1|31588.2|31498.3|9
1645399020000|2022-02-20 23:17:00|31594.9|31502.2|31598.2|31499.4|31598.2|31502.2|31594.9|31499.4|6
1645399030000|2022-02-20 23:17:10|31598.9|31498.9|31604.3|31493.9|31606|31498.9|31598.9|31492.1|6
1645399040000|2022-02-20 23:17:20|31603.2|31495|31589.2|31496.9|31603.2|31499.1|31585.5|31489.3|9
1645399050000|2022-02-20 23:17:30|31591.2|31497.2|31589.7|31508.3|31597.4|31509|31587.5|31495.9|12
1645399060000|2022-02-20 23:17:40|31589.1|31507.7|31593.6|31502.1|31597|31507.7|31589|31494.3|10
1645399070000|2022-02-20 23:17:50|31594.5|31502.3|31586.2|31511.4|31609.8|31511.4|31586.2|31489.8|13
1645399080000|2022-02-20 23:18:00|31589.7|31508.4|31605.5|31489.5|31605.5|31508.4|31587|31489.5|12
1645399090000|2022-02-20 23:18:10|31602.9|31491.2|31595.7|31501.8|31602.9|31503.8|31592.9|31491.2|14
1645399100000|2022-02-20 23:18:20|31597|31500.9|31588.8|31497.4|31599.4|31505.4|31587.4|31494.5|13
1645399110000|2022-02-20 23:18:30|31590|31497.3|31598|31494.5|31600.3|31497.3|31589.1|31492.9|12
1645399120000|2022-02-20 23:18:40|31595.9|31496.6|31593.3|31486.2|31608.5|31504.3|31591.2|31486.2|13
1645399130000|2022-02-20 23:18:50|31608.7|31488.7|31609.4|31489.4|31610.6|31490.6|31607.5|31487.5|19
1645399140000|2022-02-20 23:19:00|31608.9|31488.9|31609.1|31489.1|31609.9|31489.9|31608.7|31488.7|17
1645399150000|2022-02-20 23:19:10|31609.9|31489.9|31609.1|31489.1|31609.9|31489.9|31608|31488|18
1645399160000|2022-02-20 23:19:20|31608.5|31488.5|31608.8|31488.8|31609.9|31489.9|31608|31488|18
1645399170000|2022-02-20 23:19:30|31608.9|31488.9|31607.9|31487.9|31609.2|31489.2|31607.4|31487.4|18
1645399180000|2022-02-20 23:19:40|31607.6|31487.6|31606.7|31486.7|31608.5|31488.5|31606.7|31486.7|21
1645399190000|2022-02-20 23:19:50|31607|31487|31606.4|31486.4|31607.6|31487.6|31605.9|31485.9|13
1645399200000|2022-02-20 23:20:00|31606.2|31486.2|31607.2|31487.2|31607.2|31487.2|31605.5|31485.5|18
1645399210000|2022-02-20 23:20:10|31607.3|31487.3|31606.7|31486.7|31607.4|31487.4|31606.4|31486.4|20
1645399220000|2022-02-20 23:20:20|31607.2|31487.2|31605.9|31485.9|31607.6|31487.6|31605.8|31485.8|19
1645399230000|2022-02-20 23:20:30|31606.1|31486.1|31607.5|31487.5|31608|31488|31606.1|31486.1|15
1645399240000|2022-02-20 23:20:40|31607.6|31487.6|31608|31488|31608.1|31488.1|31607.6|31487.6|5
1645399250000|2022-02-20 23:20:50|31607.9|31487.9|31607.9|31487.9|31608.3|31496|31597.3|31487.2|10
1645399260000|2022-02-20 23:21:00|31608.1|31488.1|31608.7|31488.7|31608.9|31501.8|31588.2|31486.4|10
1645399270000|2022-02-20 23:21:10|31608.3|31488.4|31606.6|31486.6|31609|31490|31602.8|31482.8|13
1645399280000|2022-02-20 23:21:20|31606.8|31486.8|31605.4|31489.1|31607.8|31492|31603.4|31486.1|11
1645399290000|2022-02-20 23:21:30|31604.3|31489.8|31608.2|31488.2|31608.2|31489.8|31604.3|31486.5|9
1645399300000|2022-02-20 23:21:40|31607.3|31487.3|31608.5|31488.5|31609|31489|31593.7|31473.7|8
1645399310000|2022-02-20 23:21:50|31608.6|31488.6|31612.2|31492.2|31612.2|31492.2|31593.8|31473.8|6
1645399320000|2022-02-20 23:22:00|31611.8|31491.8|31611.5|31491.5|31612.6|31496.5|31593.3|31482.8|9
1645399330000|2022-02-20 23:22:10|31612.2|31492.2|31603.8|31498.8|31612.2|31499|31603.6|31491.5|5
1645399340000|2022-02-20 23:22:20|31612.8|31492.8|31608.3|31488.3|31613.2|31493.2|31608.3|31488.3|11
1645399350000|2022-02-20 23:22:30|31608.5|31488.5|31611.8|31491.8|31612.1|31492.1|31608.5|31488.5|14
1645399360000|2022-02-20 23:22:40|31612.2|31492.2|31612.7|31492.7|31612.7|31492.7|31611.8|31491.8|5
1645399370000|2022-02-20 23:22:50|31612.3|31492.3|31608.6|31492.3|31613.2|31493.2|31608.6|31492.1|15
1645399380000|2022-02-20 23:23:00|31610.7|31492|31612.3|31492.3|31612.8|31504|31597.7|31492|5
1645399390000|2022-02-20 23:23:10|31612.1|31492.1|31600.6|31492.2|31612.2|31492.2|31600.6|31492.1|3
1645399400000|2022-02-20 23:23:20|31607.2|31488.8|31606.9|31496.9|31613.8|31496.9|31606.9|31488.8|5
1645399410000|2022-02-20 23:23:30|31615.8|31495.8|31614.1|31494.1|31622.7|31502.7|31613.5|31493.5|26
1645399420000|2022-02-20 23:23:40|31614.2|31494.2|31614|31494|31614.2|31494.2|31614|31494|4
1645399430000|2022-02-20 23:23:50|31613.9|31493.9|31612.4|31492.4|31614.2|31494.2|31612.4|31492.4|9
1645399440000|2022-02-20 23:24:00|31613.1|31493.1|31613|31493|31613.4|31493.4|31612.7|31492.7|7
1645399450000|2022-02-20 23:24:10|31614.1|31494.1|31614.2|31494.2|31614.6|31494.6|31614.1|31494.1|4
1645399460000|2022-02-20 23:24:20|31614.3|31494.3|31614.9|31494.9|31615|31495|31614.2|31494.2|11
1645399470000|2022-02-20 23:24:30|31614.7|31494.7|31615.4|31495.4|31615.5|31495.5|31614.7|31494.7|9
1645399480000|2022-02-20 23:24:40|31615.5|31495.5|31613|31493|31615.5|31495.5|31613|31493|6
1645399490000|2022-02-20 23:24:50|31613.5|31493.5|31615.7|31495.7|31615.7|31495.7|31613.3|31493.3|7
1645399500000|2022-02-20 23:25:00|31607.5|31502.8|31615.8|31495.8|31616.3|31502.8|31607.5|31495.6|8
1645399510000|2022-02-20 23:25:10|31615.2|31495.2|31614.5|31494.5|31616.3|31496.3|31612.9|31492.9|16
1645399520000|2022-02-20 23:25:20|31614.4|31494.4|31616.1|31496.1|31616.2|31499.3|31612.3|31494.4|10
1645399530000|2022-02-20 23:25:30|31616|31496|31616.9|31496.9|31616.9|31503.2|31605.4|31492.9|16
1645399540000|2022-02-20 23:25:40|31617.1|31497.1|31600.7|31504.5|31617.1|31511.3|31600.7|31497.1|24
1645399550000|2022-02-20 23:25:50|31602.1|31505.7|31602.3|31502.1|31610.8|31506.7|31601.1|31500.1|21
1645399560000|2022-02-20 23:26:00|31601.7|31501.9|31604.8|31514.2|31610.7|31515.6|31594.3|31501.9|30
1645399570000|2022-02-20 23:26:10|31607.3|31512.7|31604.8|31512.3|31607.3|31516.1|31599.6|31508.7|31
1645399580000|2022-02-20 23:26:20|31604.4|31511.9|31609.4|31512|31620.5|31516.6|31604.4|31500.3|27
1645399590000|2022-02-20 23:26:30|31609.2|31513.2|31609.2|31506.5|31621.6|31517.1|31609.2|31499.7|25
1645399600000|2022-02-20 23:26:40|31609.4|31506.3|31616.8|31511.6|31617.1|31516.3|31606.7|31503|23
1645399610000|2022-02-20 23:26:50|31619.7|31509.7|31602.5|31514.5|31620|31515.8|31599.8|31509.7|18
1645399620000|2022-02-20 23:27:00|31602.3|31514.7|31612.7|31512.4|31613.3|31517.4|31599.4|31510.7|22
1645399630000|2022-02-20 23:27:10|31613.1|31512.8|31610.4|31511.7|31617.6|31516.1|31606.5|31504|23
1645399640000|2022-02-20 23:27:20|31611.4|31511.5|31609.9|31512.2|31612.8|31520.6|31603.4|31509.7|21
1645399650000|2022-02-20 23:27:30|31612.3|31509.9|31607.5|31513.2|31612.8|31515.6|31606.5|31509.9|24
1645399660000|2022-02-20 23:27:40|31607.8|31513.5|31608.7|31513.9|31609.6|31516.9|31605.3|31511.6|22
1645399670000|2022-02-20 23:27:50|31608.3|31515.8|31602.5|31519.3|31612.4|31519.3|31602|31513|30
1645399680000|2022-02-20 23:28:00|31600.7|31519.4|31619.9|31507.9|31619.9|31519.4|31599.8|31499.5|27
1645399690000|2022-02-20 23:28:10|31621.2|31505.9|31606.3|31512.1|31623.6|31518.4|31606.3|31503.6|9
1645399700000|2022-02-20 23:28:20|31608.3|31512.5|31609.7|31514.1|31611|31515.1|31608.3|31512.5|20
1645399710000|2022-02-20 23:28:30|31610.2|31512.4|31606.4|31513.6|31616.6|31518.6|31605.9|31510.2|25
1645399720000|2022-02-20 23:28:40|31606.1|31513.3|31613.7|31513.4|31613.7|31519.1|31606.1|31512.2|29
1645399730000|2022-02-20 23:28:50|31613.1|31514.1|31615.4|31518.7|31616.1|31519.4|31610.7|31512.9|26
1645399740000|2022-02-20 23:29:00|31614|31520.9|31606.3|31514.2|31615.9|31520.9|31606.3|31514.2|22
1645399750000|2022-02-20 23:29:10|31605.7|31517.9|31615|31509.7|31619.5|31522|31603.9|31509.7|33
1645399760000|2022-02-20 23:29:20|31615.8|31509.5|31622.9|31510.5|31622.9|31519.3|31611.9|31509.5|32
1645399770000|2022-02-20 23:29:30|31616.7|31513.1|31611.3|31507.8|31618.4|31513.4|31611.3|31507.8|19
1645399780000|2022-02-20 23:29:40|31611.8|31510.6|31617.4|31518.7|31618.1|31519.5|31610.6|31510.6|21
1645399790000|2022-02-20 23:29:50|31620|31516|31617.2|31518.1|31620|31523|31613.7|31515.5|21
1645399800000|2022-02-20 23:30:00|31628.8|31508.8|31620.1|31515.4|31629.1|31515.4|31618.3|31508.7|21
1645399810000|2022-02-20 23:30:10|31621|31513.2|31627.9|31507.9|31628|31513.2|31621|31506.6|10
1645399820000|2022-02-20 23:30:20|31627.8|31507.8|31613|31515.7|31628.1|31520.1|31611.6|31507.8|24
1645399830000|2022-02-20 23:30:30|31615.6|31521.2|31620.3|31517.2|31620.3|31523|31614.2|31517.2|21
1645399840000|2022-02-20 23:30:40|31620.7|31517.6|31618.6|31514.5|31620.7|31524.3|31612|31514.4|24
1645399850000|2022-02-20 23:30:50|31617.9|31514.3|31613.9|31520.2|31620.1|31521.8|31613.9|31514.3|8
1645399860000|2022-02-20 23:31:00|31616.1|31519.5|31618.5|31515.2|31622.3|31524.2|31607.7|31506.2|19
1645399870000|2022-02-20 23:31:10|31608.7|31527.9|31621.4|31521.8|31624.5|31527.9|31608.7|31518.4|18
1645399880000|2022-02-20 23:31:20|31621.7|31521.4|31622.9|31524.1|31626.1|31535.4|31610.4|31512|18
1645399890000|2022-02-20 23:31:30|31621.2|31525.5|31620.5|31526|31634.6|31529.6|31616.7|31514.6|17
1645399900000|2022-02-20 23:31:40|31621.8|31525|31623.9|31522.8|31624.1|31525.7|31620.4|31521.7|15
1645399910000|2022-02-20 23:31:50|31623.4|31522.3|31623.5|31516.9|31626.2|31522.3|31620.2|31515.4|16
1645399920000|2022-02-20 23:32:00|31622.8|31516.2|31627.4|31521.2|31627.4|31525.6|31619.2|31515.4|23
1645399930000|2022-02-20 23:32:10|31626.2|31522.7|31621.5|31515|31627|31522.7|31618.5|31514.1|13
1645399940000|2022-02-20 23:32:20|31620.5|31515.6|31621.2|31523.5|31621.8|31527.6|31612.7|31515.6|14
1645399950000|2022-02-20 23:32:30|31620.1|31524.6|31621.2|31524|31624.2|31526.8|31617|31521|19
1645399960000|2022-02-20 23:32:40|31622.7|31522.8|31619.3|31518.3|31625.4|31523.6|31618|31517.2|15
1645399970000|2022-02-20 23:32:50|31620.7|31519|31626.9|31515.8|31626.9|31519.9|31620|31515.8|10
1645399980000|2022-02-20 23:33:00|31632.3|31512.3|31617.7|31519.9|31632.3|31519.9|31615.9|31511.9|12
1645399990000|2022-02-20 23:33:10|31617|31520.6|31618.3|31523.8|31623.9|31526.4|31615.5|31519.4|17
1645400000000|2022-02-20 23:33:20|31619.1|31523.1|31618.2|31519.2|31620.7|31524|31616.9|31519.1|11
1645400010000|2022-02-20 23:33:30|31625.3|31514.5|31617.8|31523|31627|31525.7|31614|31513.8|16
1645400020000|2022-02-20 23:33:40|31617.7|31522.7|31619.7|31520.1|31621|31523.5|31616|31519.3|11
1645400030000|2022-02-20 23:33:50|31622.2|31520.4|31620.7|31515.8|31624.4|31520.8|31616.3|31513.8|9
1645400040000|2022-02-20 23:34:00|31620.8|31516.2|31621.9|31514.1|31621.9|31525.6|31612|31511.4|21
1645400050000|2022-02-20 23:34:10|31620.8|31514.3|31620|31523.9|31620.8|31533.2|31606.8|31513.5|16
1645400060000|2022-02-20 23:34:20|31620.1|31524|31615.5|31516.1|31622.8|31524.4|31615.3|31516.1|8
1645400070000|2022-02-20 23:34:30|31617|31518.4|31619.4|31518.2|31621.6|31521.7|31615.8|31516.2|13
1645400080000|2022-02-20 23:34:40|31618.2|31519.2|31615.6|31515.6|31623.6|31519.2|31612.5|31514|10
1645400090000|2022-02-20 23:34:50|31616.9|31516.3|31627.7|31516.3|31627.7|31519.2|31616.9|31515.8|15
1645400100000|2022-02-20 23:35:00|31626.5|31517.6|31618.3|31516.8|31627.7|31519|31616.1|31513|15
1645400110000|2022-02-20 23:35:10|31616.8|31516.1|31628.7|31514.9|31628.7|31521|31616.8|31514.9|10
1645400120000|2022-02-20 23:35:20|31627.2|31516.1|31621.3|31515.6|31628.5|31517.4|31617.8|31514.1|18
1645400130000|2022-02-20 23:35:30|31620.7|31515.8|31623.7|31516.4|31623.8|31516.5|31620.2|31514.8|22
1645400140000|2022-02-20 23:35:40|31622.7|31517.3|31625.6|31515.1|31625.7|31517.4|31622.7|31515.1|17
1645400150000|2022-02-20 23:35:50|31625.2|31516.1|31629.1|31514.1|31631.1|31518|31615.2|31511.1|15
1645400160000|2022-02-20 23:36:00|31629.8|31509.8|31626.7|31513.2|31630.6|31514.3|31625.3|31509.8|18
1645400170000|2022-02-20 23:36:10|31626.2|31513.5|31620.1|31516.1|31627|31516.2|31614.5|31512.7|14
1645400180000|2022-02-20 23:36:20|31619.8|31515.7|31620.2|31516|31622.1|31517|31618.9|31514.2|14
1645400190000|2022-02-20 23:36:30|31619.8|31515.6|31622.5|31517.2|31623.7|31518.2|31619.1|31515.6|20
1645400200000|2022-02-20 23:36:40|31622.2|31516.8|31620.4|31517.2|31623|31534|31594|31515.4|28
1645400210000|2022-02-20 23:36:50|31621.7|31515.8|31616.3|31521.8|31621.9|31522.4|31615.2|31515.7|19
1645400220000|2022-02-20 23:37:00|31618.3|31520.6|31619.5|31522.4|31619.5|31524|31614.8|31520.6|15
1645400230000|2022-02-20 23:37:10|31618.7|31522.9|31618.5|31518.6|31619.3|31522.9|31612.3|31516.3|10
1645400240000|2022-02-20 23:37:20|31617.5|31519.3|31623|31515.5|31623|31519.4|31617.5|31515.5|10
1645400250000|2022-02-20 23:37:30|31622.8|31514.8|31618.7|31516.1|31622.8|31516.1|31616.1|31513.5|7
1645400260000|2022-02-20 23:37:40|31620|31517|31612.3|31523.9|31620.6|31525.6|31611.2|31516.7|8
1645400270000|2022-02-20 23:37:50|31609.9|31527.1|31619.3|31521.8|31619.3|31527.1|31609.9|31514.8|22
1645400280000|2022-02-20 23:38:00|31628.4|31511.6|31623.6|31516.2|31629.5|31519.9|31619.4|31511.5|28
1645400290000|2022-02-20 23:38:10|31623.3|31516.5|31622.1|31516.9|31623.3|31519.5|31617.6|31516.4|17
1645400300000|2022-02-20 23:38:20|31621.9|31516.8|31617.1|31522.5|31624.8|31522.8|31616.8|31515.4|18
1645400310000|2022-02-20 23:38:30|31621.3|31521.5|31616.3|31521.4|31621.5|31523.7|31613.3|31520.3|17
1645400320000|2022-02-20 23:38:40|31617.1|31522.3|31617.8|31519.9|31628.8|31525.1|31613.7|31513.4|21
1645400330000|2022-02-20 23:38:50|31618.2|31519.7|31620.8|31518.5|31621.1|31519.7|31618.2|31517.5|17
1645400340000|2022-02-20 23:39:00|31621.9|31518.2|31616.7|31522.9|31621.9|31525.4|31612.6|31518.2|16
1645400350000|2022-02-20 23:39:10|31615.1|31525|31617.3|31515.5|31619.9|31525|31613.6|31515.5|24
1645400360000|2022-02-20 23:39:20|31615.7|31516.3|31612.3|31517.6|31625.5|31520|31610.9|31505.5|23
1645400370000|2022-02-20 23:39:30|31613.2|31517.2|31615.5|31514.2|31616.1|31517.6|31612.4|31513.5|12
1645400380000|2022-02-20 23:39:40|31615.4|31513.7|31615.3|31517|31615.4|31519.3|31612.1|31513.7|15
1645400390000|2022-02-20 23:39:50|31614.6|31517.8|31617.1|31517.8|31617.7|31519.1|31613.9|31516.8|16
1645400400000|2022-02-20 23:40:00|31618.6|31516.7|31613.8|31522.7|31622.2|31522.7|31613.4|31513.6|16
1645400410000|2022-02-20 23:40:10|31616.8|31519.9|31621.7|31517.3|31627.3|31522.1|31614.3|31512.1|30
1645400420000|2022-02-20 23:40:20|31621.5|31515.1|31621.9|31516.4|31623.9|31518.6|31619.6|31515.1|20
1645400430000|2022-02-20 23:40:30|31622.1|31516.3|31620.6|31517.8|31622.1|31521.9|31616.1|31516.3|16
1645400440000|2022-02-20 23:40:40|31620.3|31518|31620.6|31517.5|31620.8|31520.3|31618.6|31517.3|10
1645400450000|2022-02-20 23:40:50|31621.5|31516.9|31616.6|31522|31621.8|31526.5|31611.1|31516.8|15
1645400460000|2022-02-20 23:41:00|31616.8|31521.2|31618|31520|31618|31526.2|31611.3|31520|12
1645400470000|2022-02-20 23:41:10|31617.7|31519.9|31614|31519.3|31617.7|31521|31611.5|31515.9|7
1645400480000|2022-02-20 23:41:20|31614.9|31517.4|31624.8|31516|31628.9|31519|31614.4|31512.9|10
1645400490000|2022-02-20 23:41:30|31613.7|31525.1|31619.7|31520.4|31621.7|31525.1|31613.7|31518.4|17
1645400500000|2022-02-20 23:41:40|31617.8|31522.3|31618.9|31520|31620|31524|31608.2|31518.4|16
1645400510000|2022-02-20 23:41:50|31619.9|31519.4|31615.2|31521|31619.9|31523.9|31609.2|31518.2|19
1645400520000|2022-02-20 23:42:00|31616.1|31520.7|31616.4|31520.4|31617.7|31524.9|31613.5|31519.5|9
1645400530000|2022-02-20 23:42:10|31611.6|31525.9|31614.7|31524.7|31619.8|31525.9|31611.5|31520.5|17
1645400540000|2022-02-20 23:42:20|31615.5|31523.6|31619.4|31521.2|31620.7|31525.9|31613.9|31520.1|13
1645400550000|2022-02-20 23:42:30|31620.8|31520.2|31617.2|31525.4|31621.5|31527.3|31614.6|31519|8
1645400560000|2022-02-20 23:42:40|31618.4|31523.9|31616.7|31523.7|31628.7|31529.5|31611.5|31511.7|16
1645400570000|2022-02-20 23:42:50|31617.4|31523.2|31614.6|31525.7|31621.7|31525.7|31614.6|31518.7|15
1645400580000|2022-02-20 23:43:00|31618.7|31521.5|31620.3|31521|31620.4|31523.8|31616.5|31520.1|20
1645400590000|2022-02-20 23:43:10|31620.2|31521.1|31620.6|31517.9|31622.4|31522.3|31616.3|31516.2|16
1645400600000|2022-02-20 23:43:20|31619.7|31518.8|31618.6|31519.9|31619.7|31520.6|31617.7|31518.5|8
1645400610000|2022-02-20 23:43:30|31625.1|31513.5|31618.3|31520|31625.1|31526.7|31612|31513.5|15
1645400620000|2022-02-20 23:43:40|31616.7|31522.5|31619.2|31523.2|31620.2|31527.2|31612|31518.6|18
1645400630000|2022-02-20 23:43:50|31615.5|31523.7|31618.1|31518.8|31619.9|31523.7|31614.8|31517|19
1645400640000|2022-02-20 23:44:00|31619.6|31517.3|31617.2|31519.5|31619.6|31519.5|31617.2|31517.3|4
1645400650000|2022-02-20 23:44:10|31615.2|31521.3|31617.2|31518.8|31620.2|31521.4|31615.1|31516.9|16
1645400660000|2022-02-20 23:44:20|31617.9|31518.4|31614.4|31517.3|31620.4|31520.6|31613.4|31515.4|18
1645400670000|2022-02-20 23:44:30|31613.9|31517.6|31616.8|31515.9|31618.1|31520.4|31611.8|31515.2|19
1645400680000|2022-02-20 23:44:40|31615.3|31516.6|31615.2|31516.3|31619.1|31519.4|31610.8|31513.6|15
1645400690000|2022-02-20 23:44:50|31615|31516.9|31611.2|31520.9|31617.6|31521.7|31610.6|31515.3|10
1645400700000|2022-02-20 23:45:00|31624.1|31508.8|31617.8|31509.8|31624.6|31511.5|31617.8|31507.4|26
1645400710000|2022-02-20 23:45:10|31618|31510|31610.5|31514|31620|31515.5|31609.3|31506.8|11
1645400720000|2022-02-20 23:45:20|31611.2|31513.9|31609.5|31516.9|31615.7|31517.5|31609.2|31510.5|20
1645400730000|2022-02-20 23:45:30|31611|31516.5|31611.3|31513.7|31618.3|31516.5|31611|31509.1|13
1645400740000|2022-02-20 23:45:40|31611.9|31513.4|31608|31519.2|31616|31519.7|31606.7|31510.6|9
1645400750000|2022-02-20 23:45:50|31610|31517.3|31611.3|31513.3|31613.8|31517.3|31609|31513.3|16
1645400760000|2022-02-20 23:46:00|31621.5|31503.7|31613.8|31509.9|31621.6|31510|31613|31503.7|19
1645400770000|2022-02-20 23:46:10|31611.2|31512.1|31609.3|31514.6|31614.9|31515.8|31606.3|31508.6|15
1645400780000|2022-02-20 23:46:20|31611|31513|31604.8|31516.7|31611.4|31517.3|31604.8|31512.4|12
1645400790000|2022-02-20 23:46:30|31613.5|31510.9|31604.7|31506.9|31613.5|31514.9|31603.7|31506.9|9
1645400800000|2022-02-20 23:46:40|31604.6|31507.5|31611.1|31506|31613.7|31508.3|31604.6|31504.1|9
1645400810000|2022-02-20 23:46:50|31609.9|31507.3|31613.5|31510|31613.5|31511.7|31609.9|31507.3|8
1645400820000|2022-02-20 23:47:00|31615.2|31509.6|31618.1|31506|31618.2|31509.6|31615.2|31506|7
1645400830000|2022-02-20 23:47:10|31611.1|31514.4|31615.2|31506.8|31618.7|31514.4|31611.1|31505.7|8
1645400840000|2022-02-20 23:47:20|31617.3|31505.4|31604.8|31513.5|31617.3|31513.5|31604.8|31505.1|5
1645400850000|2022-02-20 23:47:30|31606.7|31515.1|31610.7|31511.3|31610.7|31515.1|31606.7|31511.3|6
1645400860000|2022-02-20 23:47:40|31611|31510.7|31606.3|31511.7|31611|31513.6|31603.8|31507|15
1645400870000|2022-02-20 23:47:50|31605.6|31512.3|31606.2|31511.8|31609.7|31512.7|31605.6|31509.5|12
1645400880000|2022-02-20 23:48:00|31620.5|31500.5|31605.4|31512.3|31620.5|31512.8|31600.6|31500.5|25
1645400890000|2022-02-20 23:48:10|31605.6|31511.8|31606.5|31509.1|31608.6|31513.2|31603.8|31508.3|25
1645400900000|2022-02-20 23:48:20|31607.1|31509.5|31606.5|31509|31607.1|31510.9|31603.8|31508.2|13
1645400910000|2022-02-20 23:48:30|31608.8|31506.7|31609.5|31506.2|31610.9|31508.1|31606.7|31505|10
1645400920000|2022-02-20 23:48:40|31609.4|31506.6|31614.7|31506.3|31614.7|31509.4|31607.9|31505.9|17
1645400930000|2022-02-20 23:48:50|31613.3|31507|31614|31506.1|31616.5|31510.3|31609.2|31503|18
1645400940000|2022-02-20 23:49:00|31618.8|31498.8|31603.5|31515.9|31620.1|31515.9|31603.5|31498.8|15
1645400950000|2022-02-20 23:49:10|31606.3|31513.1|31605.4|31512.6|31609.7|31515.9|31602.6|31510.5|11
1645400960000|2022-02-20 23:49:20|31606|31512.1|31604.4|31512.1|31607.5|31513.8|31602.3|31509.8|11
1645400970000|2022-02-20 23:49:30|31602.7|31513.5|31605.8|31510.7|31607.3|31514.3|31600.3|31508.3|11
1645400980000|2022-02-20 23:49:40|31606.6|31509.5|31607.5|31508.5|31610|31510.2|31606.6|31507|7
1645400990000|2022-02-20 23:49:50|31608|31510.4|31609.7|31509.8|31612.5|31515|31600.1|31505.5|10
1645401000000|2022-02-20 23:50:00|31616.2|31503.8|31615.4|31506.2|31618.1|31507|31614.8|31502.7|7
1645401010000|2022-02-20 23:50:10|31615.2|31506.1|31605.2|31512.1|31615.2|31516.3|31599.2|31506.1|13
1645401020000|2022-02-20 23:50:20|31604.5|31512.2|31605.9|31509|31606.9|31515.3|31601.8|31509|15
1645401030000|2022-02-20 23:50:30|31606.3|31508.8|31609.4|31511.5|31609.4|31511.5|31606|31508.6|6
1645401040000|2022-02-20 23:50:40|31609.1|31511.8|31607.2|31510.3|31614.7|31513.8|31603.9|31504.9|18
1645401050000|2022-02-20 23:50:50|31604.5|31511.9|31612.1|31510|31612.3|31513|31603.2|31507.3|18
1645401060000|2022-02-20 23:51:00|31612.3|31508.9|31614.1|31502.6|31620|31508.9|31612.3|31499.9|6
1645401070000|2022-02-20 23:51:10|31617.8|31500.2|31609.3|31511.4|31617.8|31511.9|31605.3|31500.2|13
1645401080000|2022-02-20 23:51:20|31608.9|31512|31607.1|31510.5|31608.9|31512.2|31605.3|31510.2|12
1645401090000|2022-02-20 23:51:30|31608.3|31510.1|31609.2|31510.2|31611.3|31510.9|31608.3|31507.8|10
1645401100000|2022-02-20 23:51:40|31609|31509.2|31612.6|31510.9|31612.6|31510.9|31608|31509.2|3
1645401110000|2022-02-20 23:51:50|31613.1|31508.8|31611.4|31508.6|31613.3|31509.3|31611.3|31508|6
1645401120000|2022-02-20 23:52:00|31612.2|31508|31611.4|31504.4|31612.3|31511|31602.7|31504|10
1645401130000|2022-02-20 23:52:10|31612|31505.5|31614|31507.9|31614|31511.6|31610.6|31505.4|10
1645401140000|2022-02-20 23:52:20|31613.9|31507.4|31615|31504.1|31615.3|31507.4|31613.2|31504|4
1645401150000|2022-02-20 23:52:30|31613.7|31507.2|31612.8|31511.6|31617.3|31511.6|31612.8|31500.5|5
1645401160000|2022-02-20 23:52:40|31614.2|31506.1|31611.7|31509|31614.2|31510.3|31611.2|31506.1|4
1645401170000|2022-02-20 23:52:50|31611.3|31511.8|31613.8|31507.6|31615.9|31512.3|31606.3|31506|8
1645401180000|2022-02-20 23:53:00|31597.7|31515.8|31608|31511.3|31618|31515.8|31597.7|31501.5|21
1645401190000|2022-02-20 23:53:10|31608.6|31511|31606.3|31511.1|31613.6|31512.9|31606.3|31508.3|22
1645401200000|2022-02-20 23:53:20|31605.8|31511.4|31608.4|31510.8|31608.7|31511.9|31605.3|31508.3|18
1645401210000|2022-02-20 23:53:30|31613.7|31506.8|31612.6|31504.6|31618.3|31527|31587|31498.3|19
1645401220000|2022-02-20 23:53:40|31613.6|31504.2|31607.5|31511.2|31615.3|31512.5|31603.8|31502.1|25
1645401230000|2022-02-20 23:53:50|31609.2|31513.3|31605.5|31518.2|31613.5|31518.2|31605.5|31511.1|13
1645401240000|2022-02-20 23:54:00|31606.5|31516.6|31610|31513.7|31610.6|31516.6|31606.5|31512.2|16
1645401250000|2022-02-20 23:54:10|31610.5|31513.4|31610.3|31511.2|31613.4|31513.4|31609.6|31510.5|8
1645401260000|2022-02-20 23:54:20|31610.8|31509.2|31612.5|31512.5|31612.7|31516.7|31607.9|31509.2|18
1645401270000|2022-02-20 23:54:30|31609.7|31514.5|31613.6|31506.8|31617.4|31516|31606.7|31502.4|14
1645401280000|2022-02-20 23:54:40|31617.5|31503.3|31611.6|31508.4|31619|31508.4|31611.6|31503.3|13
1645401290000|2022-02-20 23:54:50|31607.3|31514.1|31610.7|31512.3|31610.9|31516.4|31606.1|31511.9|8
1645401300000|2022-02-20 23:55:00|31610.3|31512.7|31620.7|31508.4|31622.2|31512.7|31610.3|31505.9|14
1645401310000|2022-02-20 23:55:10|31620.5|31509|31619.3|31510.2|31620.5|31512.8|31616.7|31509|7
1645401320000|2022-02-20 23:55:20|31612.9|31516.2|31613.2|31516.2|31614|31517.7|31612.1|31515.2|11
1645401330000|2022-02-20 23:55:30|31613.4|31515.7|31610.7|31515.6|31622|31519.3|31609.7|31506.8|15
1645401340000|2022-02-20 23:55:40|31610.4|31515.3|31609.4|31516.2|31611.7|31516.4|31608.3|31514.2|12
1645401350000|2022-02-20 23:55:50|31610.1|31516.1|31609|31519|31615.9|31521.9|31607.2|31511.5|12
1645401360000|2022-02-20 23:56:00|31609.8|31518.9|31614|31515.2|31615.2|31519.2|31609.8|31514.1|16
1645401370000|2022-02-20 23:56:10|31612.8|31516.2|31613.5|31516.1|31616.2|31518|31611.7|31514.4|19
1645401380000|2022-02-20 23:56:20|31613.3|31516|31615.4|31513.4|31615.4|31519|31610.1|31513.4|12
1645401390000|2022-02-20 23:56:30|31615.8|31512.6|31614.2|31514.9|31618.3|31519.8|31611.4|31512|12
1645401400000|2022-02-20 23:56:40|31615|31515.8|31611.5|31519.5|31615.9|31523.7|31607.9|31514.6|10
1645401410000|2022-02-20 23:56:50|31611.9|31518.5|31617.6|31513.5|31617.6|31525.1|31606.1|31513.5|11
1645401420000|2022-02-20 23:57:00|31616.5|31514.7|31624.1|31507.7|31624.1|31516.8|31614.5|31507.7|5
1645401430000|2022-02-20 23:57:10|31617.6|31513.4|31613.4|31518.4|31619.7|31521.6|31611.9|31511.9|11
1645401440000|2022-02-20 23:57:20|31615.2|31516.9|31615.4|31517.2|31615.4|31523.8|31609.3|31516.9|7
1645401450000|2022-02-20 23:57:30|31611.9|31518.7|31615.4|31515.5|31616.4|31519.9|31610.7|31514.2|15
1645401460000|2022-02-20 23:57:40|31607.2|31513.3|31618.8|31511.6|31618.8|31513.4|31607.2|31508.9|11
1645401470000|2022-02-20 23:57:50|31617.8|31512.1|31613.9|31512.2|31617.8|31513.4|31610.8|31511|14
1645401480000|2022-02-20 23:58:00|31614|31512.6|31621.1|31510.4|31624.6|31512.9|31614|31507.3|12
1645401490000|2022-02-20 23:58:10|31619.7|31518.1|31617.5|31512.4|31620|31519.2|31611.9|31509.9|19
1645401500000|2022-02-20 23:58:20|31613.4|31512|31625.2|31505.2|31625.5|31519.3|31610.8|31505.2|10
1645401510000|2022-02-20 23:58:30|31615.2|31511.1|31612.7|31517.3|31617.6|31518.9|31611|31511.1|13
1645401520000|2022-02-20 23:58:40|31613.9|31516|31616.4|31513.5|31616.4|31516.8|31612.7|31513.5|9
1645401530000|2022-02-20 23:58:50|31615.6|31514.5|31617.1|31513.5|31617.1|31514.7|31615.6|31513.2|11
1645401540000|2022-02-20 23:59:00|31619.6|31510.9|31613.2|31517.3|31620.7|31518.1|31612.7|31510.2|9
1645401550000|2022-02-20 23:59:10|31614|31516.6|31614.3|31513.2|31619|31518.3|31609.5|31510.5|13
1645401560000|2022-02-20 23:59:20|31616.7|31510.9|31612|31516.1|31616.8|31519.3|31608.7|31510.9|12
1645401570000|2022-02-20 23:59:30|31603.2|31512.6|31615.3|31510.2|31616.2|31512.6|31603.2|31502.5|15
1645401580000|2022-02-20 23:59:40|31615|31511.4|31615|31517.9|31618.3|31518.9|31611.2|31508.9|18
1645401590000|2022-02-20 23:59:50|31614.2|31518|31619.2|31513.1|31619.2|31518.7|31614.2|31513.1|16
1645401600000|2022-02-21 00:00:00|31622.3|31510.7|31617.4|31514.9|31622.3|31523.9|31606.4|31509.2|27
1645401610000|2022-02-21 00:00:10|31616.3|31516|31612.1|31519.3|31619.5|31519.3|31612.1|31511.6|25
1645401620000|2022-02-21 00:00:20|31611.1|31520.6|31618.8|31517|31620.7|31521.9|31610.4|31515.4|18
1645401630000|2022-02-21 00:00:30|31617.8|31517.8|31617.7|31523.1|31620.8|31523.1|31613.6|31515.7|20
1645401640000|2022-02-21 00:00:40|31616.8|31523.5|31616.5|31519.3|31619|31523.9|31615.3|31519.3|24
1645401650000|2022-02-21 00:00:50|31616.2|31519.1|31616|31522.3|31619.1|31523.9|31614.9|31519|20
1645401660000|2022-02-21 00:01:00|31617.5|31520.9|31619.2|31521.4|31619.2|31524.7|31615|31520.9|20
1645401670000|2022-02-21 00:01:10|31619.3|31521.5|31621|31521|31622.2|31524.3|31616.3|31519.9|14
1645401680000|2022-02-21 00:01:20|31622.5|31519.5|31617.7|31525|31624.6|31525|31617.7|31518.7|15
1645401690000|2022-02-21 00:01:30|31615.6|31526.2|31625.5|31519.4|31627|31526.9|31615.6|31519.4|18
1645401700000|2022-02-21 00:01:40|31626.2|31518.7|31626.5|31518.3|31628.5|31526.6|31619.1|31517.5|25
1645401710000|2022-02-21 00:01:50|31620.7|31520.9|31627.2|31513.4|31628.6|31521.5|31620.6|31513.4|14
1645401720000|2022-02-21 00:02:00|31617.3|31520|31620.3|31519.2|31625.2|31520|31617.3|31515.2|18
1645401730000|2022-02-21 00:02:10|31620.7|31518.7|31623.3|31518.3|31624.8|31521|31620.7|31515.7|16
1645401740000|2022-02-21 00:02:20|31622.5|31518.5|31624.6|31516.7|31625.4|31518.7|31622.5|31516.7|13
1645401750000|2022-02-21 00:02:30|31625.4|31515.4|31619.8|31522.2|31629.8|31522.4|31618.3|31512.5|17
1645401760000|2022-02-21 00:02:40|31627.9|31515.8|31630.4|31510.4|31631.5|31520.2|31621.5|31510.4|14
1645401770000|2022-02-21 00:02:50|31619.4|31517.8|31624.3|31515.1|31624.3|31522.4|31611.9|31515.1|8
1645401780000|2022-02-21 00:03:00|31621.8|31516.9|31621|31517.8|31623.3|31519.7|31620.2|31515.6|21
1645401790000|2022-02-21 00:03:10|31620.7|31518.1|31619.8|31515.4|31622.4|31518.1|31618.8|31514.8|19
1645401800000|2022-02-21 00:03:20|31620.2|31515.9|31627.6|31509.7|31628.4|31515.9|31620.2|31508.9|20
1645401810000|2022-02-21 00:03:30|31627.8|31510.2|31625.3|31512.2|31629.1|31515.5|31620.1|31509|18
1645401820000|2022-02-21 00:03:40|31626.1|31511.6|31627.2|31509.5|31628.5|31513.8|31621.6|31508.9|16
1645401830000|2022-02-21 00:03:50|31620.3|31514|31626.3|31506.3|31626.3|31514.6|31619.4|31506.3|22
1645401840000|2022-02-21 00:04:00|31626.4|31506.4|31622|31510.5|31626.4|31511.4|31621.7|31505|20
1645401850000|2022-02-21 00:04:10|31622.2|31510.1|31623.9|31509.7|31624.5|31512.3|31621.3|31508.8|14
1645401860000|2022-02-21 00:04:20|31625.8|31507|31625.7|31510.3|31626.7|31513|31611.8|31506.2|23
1645401870000|2022-02-21 00:04:30|31626.8|31509.7|31625.3|31510.2|31628.2|31510.6|31624.7|31507.9|21
1645401880000|2022-02-21 00:04:40|31625.1|31510|31622.3|31510.7|31626.8|31512.6|31620.3|31507.9|13
1645401890000|2022-02-21 00:04:50|31623|31509.9|31617.6|31512|31625.3|31512|31617.6|31508.4|12
1645401900000|2022-02-21 00:05:00|31618.6|31511.2|31622.1|31510.6|31623.5|31511.9|31618.6|31508.8|22
1645401910000|2022-02-21 00:05:10|31622.8|31510.1|31623.5|31506.7|31626|31511.6|31621.1|31505.8|18
1645401920000|2022-02-21 00:05:20|31624.1|31506.1|31623.4|31503.4|31624.1|31512.7|31614.2|31502.9|18
1645401930000|2022-02-21 00:05:30|31623.3|31503.3|31624.8|31506|31625.2|31507.3|31622.1|31502.6|14
1645401940000|2022-02-21 00:05:40|31616.3|31512|31621.9|31508.2|31622.6|31512|31616.3|31507.3|14
1645401950000|2022-02-21 00:05:50|31619.9|31509.6|31622.5|31508.2|31622.5|31510.7|31618|31507.7|13
1645401960000|2022-02-21 00:06:00|31622.7|31507.8|31619.9|31508|31622.7|31509.5|31616.6|31507.6|12
1645401970000|2022-02-21 00:06:10|31617.1|31509.9|31625.5|31505.5|31625.6|31509.9|31617.1|31504.7|12
1645401980000|2022-02-21 00:06:20|31625.4|31505.4|31621|31510.7|31625.6|31510.7|31621|31505.4|6
1645401990000|2022-02-21 00:06:30|31621.6|31509.9|31620.5|31507.8|31624.1|31510|31618.4|31506.6|13
1645402000000|2022-02-21 00:06:40|31620.6|31507.9|31621.1|31508|31622.2|31508.9|31617.9|31505.5|13
1645402010000|2022-02-21 00:06:50|31616.1|31509.1|31620.4|31506.7|31623.4|31509.3|31616.1|31504.2|14
1645402020000|2022-02-21 00:07:00|31619.9|31508.5|31625.4|31505.5|31625.5|31510.3|31617.6|31505.5|17
1645402030000|2022-02-21 00:07:10|31625.5|31505.4|31622.1|31506.3|31625.5|31507.1|31622.1|31505.3|10
1645402040000|2022-02-21 00:07:20|31619|31509.7|31623.7|31503.7|31623.7|31509.7|31619|31502.9|15
1645402050000|2022-02-21 00:07:30|31623.2|31503.2|31621.1|31505.5|31623.2|31508.5|31619.7|31503.2|18
1645402060000|2022-02-21 00:07:40|31618.4|31509.6|31619.7|31507.4|31622.7|31509.6|31618.4|31504.5|18
1645402070000|2022-02-21 00:07:50|31620.8|31506.6|31623|31506.3|31623|31510.8|31617.4|31506.3|15
1645402080000|2022-02-21 00:08:00|31622.4|31506.9|31624.7|31504.7|31624.7|31506.9|31622.4|31504.6|8
1645402090000|2022-02-21 00:08:10|31622.9|31506.6|31624.3|31504.3|31624.3|31507|31622.1|31504.3|6
1645402100000|2022-02-21 00:08:20|31624.8|31504.8|31622.4|31505.3|31624.8|31507.1|31620.6|31504.6|6
1645402110000|2022-02-21 00:08:30|31613.1|31514.7|31624|31505.6|31624.8|31514.7|31613.1|31504.4|10
1645402120000|2022-02-21 00:08:40|31623.5|31505.9|31623.3|31505.5|31624.2|31506.3|31622.9|31504.5|5
1645402130000|2022-02-21 00:08:50|31619.9|31509|31616.6|31511.3|31621|31515.4|31609.9|31507.5|15
1645402140000|2022-02-21 00:09:00|31618|31508.9|31624.8|31504.8|31624.9|31508.9|31617.9|31504.3|10
1645402150000|2022-02-21 00:09:10|31624.7|31504.7|31624.5|31504.5|31624.7|31504.7|31624.5|31504.5|3
1645402160000|2022-02-21 00:09:20|31624.6|31504.6|31613|31512.6|31624.6|31516.5|31607.9|31504.5|10
1645402170000|2022-02-21 00:09:30|31615.2|31511|31624.9|31504.9|31625|31511|31615.2|31504.6|11
1645402180000|2022-02-21 00:09:40|31624.7|31504.7|31614.3|31510.8|31624.9|31510.8|31614.3|31504|21
1645402190000|2022-02-21 00:09:50|31613.1|31511.9|31622.5|31506.6|31622.5|31511.9|31613.1|31506.1|17
1645402200000|2022-02-21 00:10:00|31620.5|31507.9|31616.4|31510.2|31620.5|31511.9|31613.1|31507.9|15
1645402210000|2022-02-21 00:10:10|31618.2|31508.8|31614.8|31502.3|31618.2|31510.2|31613.5|31502.3|19
1645402220000|2022-02-21 00:10:20|31615.4|31502.6|31614.5|31501.5|31619|31515.6|31605.8|31501.5|17
1645402230000|2022-02-21 00:10:30|31615.7|31501|31621.1|31501.1|31621.1|31511.5|31602.2|31498.8|22
1645402240000|2022-02-21 00:10:40|31621|31501|31611.8|31507.2|31621.2|31512.1|31607.3|31500.6|12
1645402250000|2022-02-21 00:10:50|31612|31503|31612.8|31507.9|31617.9|31511.5|31608.7|31503|9
1645402260000|2022-02-21 00:11:00|31614|31506.7|31616.3|31503.6|31616.8|31506.7|31611.3|31503.5|14
1645402270000|2022-02-21 00:11:10|31616.7|31503.4|31617.8|31500.9|31620.6|31506.8|31611.5|31499.7|12
1645402280000|2022-02-21 00:11:20|31619.4|31499.4|31614.1|31503.7|31619.5|31506|31607.1|31499.4|14
1645402290000|2022-02-21 00:11:30|31611.9|31504.7|31617.1|31501.3|31617.6|31504.7|31611.9|31501.3|17
1645402300000|2022-02-21 00:11:40|31617.2|31501.7|31617.1|31502.3|31617.3|31503.8|31614.7|31501.7|14
1645402310000|2022-02-21 00:11:50|31616.5|31502.6|31620.5|31502.5|31622|31505|31616.4|31500|22
1645402320000|2022-02-21 00:12:00|31618.9|31503.4|31619.5|31501.8|31622.4|31503.4|31618.1|31501.2|14
1645402330000|2022-02-21 00:12:10|31620|31501.4|31620.5|31501.1|31620.5|31502|31618.9|31501.1|5
1645402340000|2022-02-21 00:12:20|31619.8|31501.3|31616|31501.6|31621|31505|31613.7|31501.1|14
1645402350000|2022-02-21 00:12:30|31616.2|31501.8|31620.1|31500.1|31620.1|31502|31616.2|31499.4|15
1645402360000|2022-02-21 00:12:40|31619.5|31500.5|31618.8|31501.2|31620.2|31501.3|31618.8|31500.2|10
1645402370000|2022-02-21 00:12:50|31620.6|31500.6|31619|31501.2|31620.6|31501.8|31619|31499.8|7
1645402380000|2022-02-21 00:13:00|31619.6|31500.4|31621.1|31501.1|31621.2|31501.2|31619.6|31499.9|10
1645402390000|2022-02-21 00:13:10|31621.3|31501.3|31619.2|31499.2|31621.3|31501.3|31619|31499|11
1645402400000|2022-02-21 00:13:20|31619.3|31499.3|31618.3|31502.6|31619.9|31504.4|31617|31499.1|10
1645402410000|2022-02-21 00:13:30|31619.2|31501.6|31618.5|31502.3|31619.2|31502.3|31618.5|31501.6|4
1645402420000|2022-02-21 00:13:40|31615.1|31505.2|31621.7|31501.7|31621.7|31505.2|31615.1|31501.3|14
1645402430000|2022-02-21 00:13:50|31621.5|31501.5|31621.6|31501.6|31621.9|31503.5|31618.4|31501.5|12
1645402440000|2022-02-21 00:14:00|31621|31502.3|31617.9|31504.6|31621.6|31507.2|31615.3|31501.6|9
1645402450000|2022-02-21 00:14:10|31617.5|31505|31621.5|31501.5|31621.5|31505|31614|31500.2|9
1645402460000|2022-02-21 00:14:20|31621.7|31501.7|31620.7|31502.9|31622.2|31505|31618.6|31501.7|7
1645402470000|2022-02-21 00:14:30|31621.7|31502|31622|31502.1|31622|31503|31621.3|31502|4
1645402480000|2022-02-21 00:14:40|31621.3|31503|31622.1|31502.1|31622.4|31503|31620.5|31502.1|7
1645402490000|2022-02-21 00:14:50|31622|31502|31620.4|31502|31622|31505.6|31616.9|31501.9|5
1645402500000|2022-02-21 00:15:00|31621.2|31501.2|31618.8|31498.8|31622.2|31502.2|31616.7|31498.3|20
1645402510000|2022-02-21 00:15:10|31619.1|31499.1|31619.8|31500.6|31620|31501.7|31618|31498.5|14
1645402520000|2022-02-21 00:15:20|31619.7|31499.7|31616.2|31501.7|31620.4|31503.2|31613.8|31499.4|12
1645402530000|2022-02-21 00:15:30|31616.9|31502|31617.1|31497.1|31618.6|31502.3|31616.1|31497.1|9
1645402540000|2022-02-21 00:15:40|31617.2|31497.2|31617.5|31498.1|31619.2|31503.5|31613.1|31496.8|20
1645402550000|2022-02-21 00:15:50|31617.8|31498.9|31614.8|31498.7|31618|31499.7|31614.5|31496.6|19
1645402560000|2022-02-21 00:16:00|31615.3|31499.5|31612.8|31499.7|31615.4|31502.2|31609.2|31498.6|13
1645402570000|2022-02-21 00:16:10|31612.9|31498.2|31619.1|31499.1|31619.1|31501.3|31612.3|31498.2|9
1645402580000|2022-02-21 00:16:20|31618.8|31498.8|31617.3|31499.2|31619.3|31502.1|31613.1|31498.8|16
1645402590000|2022-02-21 00:16:30|31617.7|31499.6|31619.2|31499.2|31619.6|31506.5|31608|31498|14
1645402600000|2022-02-21 00:16:40|31619|31499|31618.5|31499.6|31619.2|31499.6|31618.5|31499|4
1645402610000|2022-02-21 00:16:50|31609.2|31505.8|31615.4|31500.1|31618.5|31505.8|31609.2|31500|7
1645402620000|2022-02-21 00:17:00|31615.5|31500.4|31619.3|31499.3|31619.6|31501.9|31613.1|31499.2|15
1645402630000|2022-02-21 00:17:10|31619.1|31499.1|31618.8|31498.8|31619.2|31499.3|31618.6|31498.6|10
1645402640000|2022-02-21 00:17:20|31618.6|31498.6|31614.5|31505|31618.6|31509.7|31607.1|31498.6|11
1645402650000|2022-02-21 00:17:30|31610.1|31506|31620.8|31500.8|31621.9|31512.4|31603.6|31500.8|12
1645402660000|2022-02-21 00:17:40|31621|31501|31620.6|31500.6|31621|31501|31620.6|31500.6|5
1645402670000|2022-02-21 00:17:50|31616.7|31499.1|31616.5|31504.4|31618.4|31511.2|31607|31498.4|19
1645402680000|2022-02-21 00:18:00|31610.1|31507.1|31614.4|31506|31614.4|31507.9|31610.1|31506|4
1645402690000|2022-02-21 00:18:10|31613.2|31507.2|31610.9|31504.8|31614.4|31507.2|31607.4|31504.8|4
1645402700000|2022-02-21 00:18:20|31612|31504.2|31613.9|31505.8|31620.1|31511|31607|31499|8
1645402710000|2022-02-21 00:18:30|31615.2|31504.2|31618.9|31501.2|31618.9|31508.4|31609.7|31501.2|11
1645402720000|2022-02-21 00:18:40|31619.2|31501|31607.1|31506.9|31619.2|31508.2|31605.5|31500|10
1645402730000|2022-02-21 00:18:50|31611.7|31504.5|31612.1|31504|31612.1|31509.6|31605.7|31504|9
1645402740000|2022-02-21 00:19:00|31607.1|31507.6|31613.9|31503.9|31614.9|31510.1|31606.4|31502.6|16
1645402750000|2022-02-21 00:19:10|31613.8|31503.8|31620|31500|31620|31503.9|31613.8|31499.6|10
1645402760000|2022-02-21 00:19:20|31611.6|31502.8|31618.2|31499.8|31618.2|31502.8|31611.6|31499.8|6
1645402770000|2022-02-21 00:19:30|31616|31501.2|31611.3|31505.9|31620.6|31508.6|31610.9|31499.6|10
1645402780000|2022-02-21 00:19:40|31613.5|31504.1|31611.7|31506.7|31616.7|31507.2|31608.6|31498.8|17
1645402790000|2022-02-21 00:19:50|31613.2|31503.9|31614|31501.1|31616.3|31505.1|31606.4|31501.1|11
1645402800000|2022-02-21 00:20:00|31613.4|31501.5|31613|31501.2|31613.4|31506.4|31606|31501.2|15
1645402810000|2022-02-21 00:20:10|31612.7|31500.9|31613.1|31503.3|31617.6|31507.2|31606.9|31497.1|14
1645402820000|2022-02-21 00:20:20|31613.8|31502.3|31613|31501.6|31613.8|31504.6|31609.9|31501.6|5
1645402830000|2022-02-21 00:20:30|31614.5|31499.6|31611.7|31506.2|31615.2|31507.1|31605.8|31498.8|21
1645402840000|2022-02-21 00:20:40|31614.8|31503.9|31616.6|31504.9|31616.6|31508.5|31611.5|31503.9|13
1645402850000|2022-02-21 00:20:50|31615.4|31505.7|31618.4|31502.8|31618.4|31508|31612.2|31502.8|11
1645402860000|2022-02-21 00:21:00|31617.2|31504.1|31624.9|31504.9|31625.2|31516.5|31611.9|31502.1|17
1645402870000|2022-02-21 00:21:10|31625.2|31505.2|31625.1|31505.1|31625.9|31505.9|31624.6|31504.6|7
1645402880000|2022-02-21 00:21:20|31621.5|31508.2|31615.5|31511.5|31625.2|31512.6|31615.2|31504.9|13
1645402890000|2022-02-21 00:21:30|31614.9|31512.2|31620.6|31506.9|31623|31512.4|31614.9|31504.6|8
1645402900000|2022-02-21 00:21:40|31621.4|31506.2|31621.6|31506|31622.6|31506.2|31621.4|31505.2|6
1645402910000|2022-02-21 00:21:50|31619.9|31509|31623.1|31504.8|31623.1|31509|31619.1|31504.8|7
1645402920000|2022-02-21 00:22:00|31622.6|31505.3|31613.9|31515.6|31622.6|31515.7|31613.1|31505.3|18
1645402930000|2022-02-21 00:22:10|31614.3|31513.9|31616.3|31513.8|31622.3|31513.9|31614.3|31508|18
1645402940000|2022-02-21 00:22:20|31615.5|31514.5|31626.9|31506.9|31626.9|31514.5|31615.5|31506.9|10
1645402950000|2022-02-21 00:22:30|31626.7|31506.7|31621.2|31510.9|31627.1|31517.6|31612|31506.7|18
1645402960000|2022-02-21 00:22:40|31621.1|31511.5|31622.3|31510.6|31623|31518.5|31612.4|31509.8|14
1645402970000|2022-02-21 00:22:50|31621.1|31511.3|31618.3|31513.3|31622.3|31518.5|31611.9|31510.6|15
1645402980000|2022-02-21 00:23:00|31620.7|31511.7|31610.2|31519.8|31620.7|31519.8|31610.2|31511.7|15
1645402990000|2022-02-21 00:23:10|31611.1|31519.2|31616.1|31516.6|31621.4|31519.6|31611.1|31511.2|20
1645403000000|2022-02-21 00:23:20|31618.5|31514.4|31617.7|31516|31621.6|31518.5|31614.7|31513.7|14
1645403010000|2022-02-21 00:23:30|31618.5|31515.1|31616.2|31517.3|31621.1|31517.9|31616.2|31513|11
1645403020000|2022-02-21 00:23:40|31615.4|31518|31617.2|31516.9|31627.4|31519.7|31613|31507.3|19
1645403030000|2022-02-21 00:23:50|31617.1|31519.2|31624|31509.7|31624|31519.3|31613.5|31509.7|15
1645403040000|2022-02-21 00:24:00|31625.3|31509.2|31618.2|31513.6|31626.5|31513.8|31617.5|31508|12
1645403050000|2022-02-21 00:24:10|31618.1|31513.7|31617.3|31514.2|31620.5|31514.2|31617.3|31511.9|11
1645403060000|2022-02-21 00:24:20|31617.2|31513.8|31619.5|31512.3|31621.7|31514.3|31617.2|31510.4|12
1645403070000|2022-02-21 00:24:30|31622.9|31511.1|31611.8|31516.9|31627.8|31518.1|31608.7|31507.5|16
1645403080000|2022-02-21 00:24:40|31612.4|31516.8|31604.3|31524.8|31614.8|31527.3|31602.3|31514|15
1645403090000|2022-02-21 00:24:50|31605.7|31523.4|31617.6|31514.9|31626|31523.4|31605.6|31506|15
1645403100000|2022-02-21 00:25:00|31617.7|31517.4|31621.1|31510.5|31621.1|31517.4|31615.1|31510.5|18
1645403110000|2022-02-21 00:25:10|31616.9|31516.1|31616.8|31516.5|31618.3|31521.7|31611.4|31515.1|13
1645403120000|2022-02-21 00:25:20|31616.9|31520.3|31622|31513|31624.1|31520.4|31612.5|31511|19
1645403130000|2022-02-21 00:25:30|31619.6|31515.3|31618.9|31514.6|31622.7|31517.4|31617.6|31511.9|13
1645403140000|2022-02-21 00:25:40|31619.1|31514.8|31622.2|31513|31622.8|31522.5|31610|31512.5|12
1645403150000|2022-02-21 00:25:50|31613.5|31518.1|31620.1|31514.9|31620.1|31525.5|31608.9|31514.9|13
1645403160000|2022-02-21 00:26:00|31620.2|31514.8|31612.6|31517|31620.5|31518.2|31612.6|31514.1|17
1645403170000|2022-02-21 00:26:10|31612.9|31517.3|31616.9|31516.9|31617|31518.9|31611.9|31516.3|8
1645403180000|2022-02-21 00:26:20|31616.7|31516.7|31612.1|31521|31620.2|31521|31612.1|31513.2|11
1645403190000|2022-02-21 00:26:30|31612|31516.8|31618|31510.7|31619.2|31516.9|31612|31509.6|16
1645403200000|2022-02-21 00:26:40|31618.1|31511.1|31610.2|31517.8|31618.8|31521.7|31606.3|31511|17
1645403210000|2022-02-21 00:26:50|31610.5|31517.5|31619.9|31510|31622.7|31517.5|31610.5|31508.1|10
1645403220000|2022-02-21 00:27:00|31618.1|31511.2|31613.8|31517.3|31624.7|31518.4|31610.4|31508.1|20
1645403230000|2022-02-21 00:27:10|31612.9|31518|31610.4|31519.2|31616.9|31519.2|31609.9|31514.1|12
1645403240000|2022-02-21 00:27:20|31609.6|31518.4|31618.8|31511.3|31620.9|31523.2|31605.6|31511.3|21
1645403250000|2022-02-21 00:27:30|31620.7|31510.7|31614|31515.2|31620.7|31520.4|31607.5|31510.7|20
1645403260000|2022-02-21 00:27:40|31614.3|31515.7|31615.9|31517.9|31619.1|31520.1|31610.6|31514|17
1645403270000|2022-02-21 00:27:50|31617.4|31517.3|31621.5|31512.8|31622.5|31520.7|31609.3|31511.8|14
1645403280000|2022-02-21 00:28:00|31619.8|31513.9|31613.5|31518.8|31620.9|31522.2|31608.8|31512.3|14
1645403290000|2022-02-21 00:28:10|31617.1|31515.6|31611.8|31525|31617.1|31528.4|31608.1|31515.6|15
1645403300000|2022-02-21 00:28:20|31616.8|31517.1|31611.5|31521.2|31620.7|31522.8|31608.7|31513.4|13
1645403310000|2022-02-21 00:28:30|31619.8|31513.8|31614.4|31512|31619.8|31521|31607.2|31512|11
1645403320000|2022-02-21 00:28:40|31615.3|31510|31618.1|31512|31618.4|31514.9|31612.3|31510|17
1645403330000|2022-02-21 00:28:50|31619.5|31511.2|31619.3|31517.8|31620.8|31517.8|31614.9|31511.2|13
1645403340000|2022-02-21 00:29:00|31615.2|31521.2|31620.9|31520.2|31627.9|31522.1|31612.5|31507.8|25
1645403350000|2022-02-21 00:29:10|31622.8|31518.9|31617.9|31520.6|31622.8|31522.6|31616.2|31518.6|10
1645403360000|2022-02-21 00:29:20|31622.6|31518|31617.2|31520.5|31622.6|31524.3|31614.4|31518|17
1645403370000|2022-02-21 00:29:30|31619.2|31518.9|31620.8|31518|31620.8|31521.2|31616.8|31518|14
1645403380000|2022-02-21 00:29:40|31619.4|31519.2|31616.6|31522.5|31630.1|31524.5|31613.9|31511|19
1645403390000|2022-02-21 00:29:50|31619.8|31519.9|31617.5|31521.8|31624.5|31521.8|31617.5|31516|13
1645403400000|2022-02-21 00:30:00|31622.3|31516.7|31612.5|31523.3|31625|31526.9|31609.4|31515.2|19
1645403410000|2022-02-21 00:30:10|31612.3|31523.2|31616.8|31517.2|31620.7|31526.8|31608.2|31517.2|19
1645403420000|2022-02-21 00:30:20|31617|31516.8|31612.7|31521.7|31621.8|31521.9|31612.5|31512.6|23
1645403430000|2022-02-21 00:30:30|31615|31520.3|31614.4|31519.2|31619.4|31520.5|31613|31516|15
1645403440000|2022-02-21 00:30:40|31615.2|31518.6|31626.1|31509.4|31628.6|31522.1|31611.2|31507.9|16
1645403450000|2022-02-21 00:30:50|31628.3|31508.3|31617.1|31517|31628.3|31517|31617.1|31508.3|11
1645403460000|2022-02-21 00:31:00|31616.8|31516.7|31611.2|31520.4|31621.4|31522.7|31608.8|31511.7|16
1645403470000|2022-02-21 00:31:10|31613.7|31518.3|31609.3|31523.6|31621.2|31524.1|31608.8|31513.7|8
1645403480000|2022-02-21 00:31:20|31614|31519.7|31613.5|31519.5|31617.4|31523.1|31608.7|31515.4|18
1645403490000|2022-02-21 00:31:30|31613.2|31519.4|31609.5|31520.3|31614.9|31523|31606.9|31517.3|14
1645403500000|2022-02-21 00:31:40|31609.7|31519.8|31609.8|31522.7|31627.3|31525.1|31603.4|31508.3|12
1645403510000|2022-02-21 00:31:50|31611|31521.5|31610.4|31521.2|31612.6|31524.3|31606.7|31519.7|8
1645403520000|2022-02-21 00:32:00|31616.3|31517.2|31616|31514.9|31620.5|31518.2|31613.9|31513.5|17
1645403530000|2022-02-21 00:32:10|31616.2|31516.8|31617.6|31513.8|31620.1|31516.9|31613.9|31511|13
1645403540000|2022-02-21 00:32:20|31617.9|31513.3|31614.6|31516.7|31620|31520.3|31609.3|31511.8|11
1645403550000|2022-02-21 00:32:30|31614.5|31514.6|31613|31519.1|31625.1|31526.5|31607.7|31505.6|19
1645403560000|2022-02-21 00:32:40|31613.3|31505|31612.5|31519.4|31625|31523.5|31608.4|31504.8|17
1645403570000|2022-02-21 00:32:50|31612.6|31519.3|31613.1|31515|31619.9|31527.1|31602|31509.6|16
1645403580000|2022-02-21 00:33:00|31611.9|31516.2|31623.3|31505.1|31624.1|31516.2|31609.6|31503.5|22
1645403590000|2022-02-21 00:33:10|31623.9|31504.4|31614.4|31514.9|31623.9|31520.3|31614.2|31504.4|13
1645403600000|2022-02-21 00:33:20|31615.7|31513.5|31612|31514.6|31619.2|31519.7|31609.2|31509.8|13
1645403610000|2022-02-21 00:33:30|31613.9|31512.6|31617.8|31508.1|31619.4|31514.4|31611.3|31506.3|15
1645403620000|2022-02-21 00:33:40|31617.3|31507.7|31616.6|31509.6|31619.3|31509.6|31615.9|31505.8|12
1645403630000|2022-02-21 00:33:50|31615.7|31509.4|31618.2|31510|31620.4|31510.1|31614.4|31505.6|9
1645403640000|2022-02-21 00:34:00|31617.7|31509|31612.5|31513.3|31620.2|31520.3|31606.2|31507|10
1645403650000|2022-02-21 00:34:10|31614.6|31512.5|31612.3|31515.7|31614.6|31515.7|31612.3|31512.1|7
1645403660000|2022-02-21 00:34:20|31615.2|31511.6|31619.3|31510.1|31619.3|31523|31606.7|31504.6|19
1645403670000|2022-02-21 00:34:30|31622.4|31509|31620.1|31507.9|31624.7|31516|31612.3|31504.5|19
1645403680000|2022-02-21 00:34:40|31620|31504.1|31620.9|31505.7|31624.2|31507.2|31619.1|31503.4|15
1645403690000|2022-02-21 00:34:50|31619.8|31506.5|31617.4|31510.5|31622.5|31510.5|31617.4|31505.3|9
1645403700000|2022-02-21 00:35:00|31618.6|31508.5|31621.2|31505.9|31621.2|31509.5|31618|31505.9|13
1645403710000|2022-02-21 00:35:10|31619.4|31507.7|31612.6|31514.6|31623.3|31514.6|31612.6|31503.3|9
1645403720000|2022-02-21 00:35:20|31612.5|31513.2|31623.2|31505.2|31623.3|31514.1|31612.5|31503.3|12
1645403730000|2022-02-21 00:35:30|31614.8|31515.7|31609.8|31519.2|31622.4|31519.2|31609.6|31506.7|17
1645403740000|2022-02-21 00:35:40|31610.3|31519.9|31614.4|31516.1|31618.4|31519.9|31610.3|31511.7|21
1645403750000|2022-02-21 00:35:50|31615.3|31515|31612.6|31518.4|31616.1|31520.2|31610.7|31514.3|12
1645403760000|2022-02-21 00:36:00|31614.3|31516.3|31613.6|31517.1|31620.3|31517.1|31613.6|31511.2|11
1645403770000|2022-02-21 00:36:10|31615.4|31515.1|31615.4|31516.3|31619.6|31521.2|31608.7|31511.1|14
1645403780000|2022-02-21 00:36:20|31607|31523.3|31617.2|31513.9|31620.1|31523.3|31607|31510.4|11
1645403790000|2022-02-21 00:36:30|31619.7|31511.6|31619.5|31510.4|31619.8|31520.2|31611.4|31510.4|14
1645403800000|2022-02-21 00:36:40|31618.5|31513.1|31614.8|31513.2|31622.1|31513.2|31614|31507.2|19
1645403810000|2022-02-21 00:36:50|31615.8|31512.1|31615.5|31512.1|31618.6|31515.3|31612.4|31508.9|10
1645403820000|2022-02-21 00:37:00|31612.7|31513.7|31616.4|31513.7|31616.4|31516.9|31611.2|31512.8|12
1645403830000|2022-02-21 00:37:10|31615.6|31513.6|31621.3|31509|31621.3|31516.3|31612.2|31509|18
1645403840000|2022-02-21 00:37:20|31617.5|31512.6|31611.8|31514.4|31623.8|31514.4|31611.8|31503.8|22
1645403850000|2022-02-21 00:37:30|31616|31511.3|31608.3|31516.3|31617.6|31516.3|31608.3|31508.2|19
1645403860000|2022-02-21 00:37:40|31608.8|31516.7|31610.8|31513.1|31616.6|31516.7|31608.8|31509.1|21
1645403870000|2022-02-21 00:37:50|31612.6|31511.1|31610.8|31512.5|31612.9|31514.2|31608.6|31510.8|13
1645403880000|2022-02-21 00:38:00|31602.3|31518.8|31609.1|31512.7|31614.8|31518.8|31602.3|31506.7|13
1645403890000|2022-02-21 00:38:10|31609.9|31511.9|31607.2|31518.4|31611.2|31518.4|31607.2|31511|13
1645403900000|2022-02-21 00:38:20|31615.3|31508|31609.7|31514.2|31615.3|31520.2|31601.2|31508|15
1645403910000|2022-02-21 00:38:30|31613.5|31509.9|31613.3|31511.6|31616.7|31514.8|31609.5|31507.8|17
1645403920000|2022-02-21 00:38:40|31612.9|31512|31615|31510.5|31616.6|31513|31611.6|31508.4|10
1645403930000|2022-02-21 00:38:50|31614.9|31510.6|31613.7|31513.2|31618.3|31513.2|31613.7|31507.4|4
1645403940000|2022-02-21 00:39:00|31613.4|31510.4|31618.1|31505.6|31621.9|31510.4|31613.4|31501.4|10
1645403950000|2022-02-21 00:39:10|31617.3|31506.4|31618.6|31506.1|31619.9|31507.5|31616.1|31505.1|6
1645403960000|2022-02-21 00:39:20|31620.9|31506.2|31614.3|31511|31620.9|31511.4|31609.8|31502.1|19
1645403970000|2022-02-21 00:39:30|31614.7|31510.2|31617.1|31505.8|31617.8|31510.2|31614.7|31505|16
1645403980000|2022-02-21 00:39:40|31615.6|31507.6|31612.8|31512|31615.6|31512.6|31610.1|31507.6|12
1645403990000|2022-02-21 00:39:50|31609.1|31515.2|31612.1|31510.7|31614.5|31515.2|31609.1|31507.9|13
1645404000000|2022-02-21 00:40:00|31613.2|31509.6|31615.1|31509.9|31618|31509.9|31613.2|31505.2|8
1645404010000|2022-02-21 00:40:10|31612.2|31513.3|31609.3|31511.8|31619.9|31514.4|31609.3|31499.9|10
1645404020000|2022-02-21 00:40:20|31609.2|31511.9|31613.9|31507.1|31618.4|31511.9|31609.2|31502.9|8
1645404030000|2022-02-21 00:40:30|31613|31508.3|31613.2|31512|31616.6|31512|31612.9|31505.3|7
1645404040000|2022-02-21 00:40:40|31613.8|31510.8|31610|31514.4|31614.7|31514.4|31610|31508.8|7
1645404050000|2022-02-21 00:40:50|31591.6|31527.9|31608.9|31512.5|31612|31527.9|31591.6|31509|8
1645404060000|2022-02-21 00:41:00|31603.4|31516.6|31608.4|31506.5|31612.4|31516.6|31597.2|31502.7|19
1645404070000|2022-02-21 00:41:10|31610.6|31502.7|31614.6|31503.2|31615.9|31505.9|31607.7|31498.3|12
1645404080000|2022-02-21 00:41:20|31613.1|31504.6|31617.5|31497.5|31617.6|31505.6|31611.9|31497.5|14
1645404090000|2022-02-21 00:41:30|31617.8|31497.8|31611.3|31505.6|31617.8|31506.1|31610.8|31497.8|6
1645404100000|2022-02-21 00:41:40|31598.7|31515.9|31594.6|31518.1|31600.5|31520.7|31592.6|31513.6|8
1645404110000|2022-02-21 00:41:50|31600|31511.1|31602|31510.1|31602.6|31518.2|31591.9|31508.9|8
1645404120000|2022-02-21 00:42:00|31600.6|31512|31608.5|31504.4|31617.5|31515|31596.4|31497.5|12
1645404130000|2022-02-21 00:42:10|31606.6|31506.8|31606|31509.2|31606.6|31524.6|31589.3|31506.8|9
1645404140000|2022-02-21 00:42:20|31609.1|31505.9|31609.7|31505.6|31609.7|31511|31603|31505.6|15
1645404150000|2022-02-21 00:42:30|31609.1|31506.5|31612.5|31500.8|31613.6|31507.6|31608.1|31499.2|11
1645404160000|2022-02-21 00:42:40|31612.7|31500.2|31606.1|31506.6|31613.2|31507.1|31605.1|31500.2|9
1645404170000|2022-02-21 00:42:50|31608.8|31505.8|31615.6|31495.6|31616.4|31516.5|31595.7|31494.8|14
1645404180000|2022-02-21 00:43:00|31602.4|31506.2|31599.8|31506.6|31617.8|31515.4|31595.1|31497.8|17
1645404190000|2022-02-21 00:43:10|31600.1|31505.1|31601.4|31506.8|31603.6|31512.9|31595.9|31504.5|17
1645404200000|2022-02-21 00:43:20|31600.7|31508.8|31606.8|31503.2|31607.3|31510.4|31599.1|31502.9|8
1645404210000|2022-02-21 00:43:30|31615.5|31496.2|31608.5|31504.7|31615.5|31504.7|31608.5|31496.2|6
1645404220000|2022-02-21 00:43:40|31614.7|31495.5|31618.1|31498.1|31618.5|31507.4|31605|31495.5|9
1645404230000|2022-02-21 00:43:50|31611.5|31505|31615.5|31497.3|31618.6|31505.3|31608.7|31497.3|9
1645404240000|2022-02-21 00:44:00|31611.4|31503|31612.9|31501.8|31616.8|31506.3|31609.3|31499|10
1645404250000|2022-02-21 00:44:10|31611.4|31503.8|31606.7|31503.9|31614.6|31506.2|31603.4|31501|8
1645404260000|2022-02-21 00:44:20|31606.6|31504.5|31615|31499.4|31616.5|31507.1|31605.4|31497.4|11
1645404270000|2022-02-21 00:44:30|31616.2|31498|31613.5|31501.7|31616.2|31505.1|31610.8|31498|9
1645404280000|2022-02-21 00:44:40|31600.9|31510.2|31613.3|31502.4|31615.5|31510.9|31600.9|31498.9|10
1645404290000|2022-02-21 00:44:50|31598.6|31509.8|31610.5|31508|31617|31512.4|31597.4|31499.9|10
1645404300000|2022-02-21 00:45:00|31612.8|31505.3|31608.2|31508|31618.1|31512.1|31603.1|31499.7|15
1645404310000|2022-02-21 00:45:10|31603.9|31509.4|31606|31511.1|31608.2|31512.1|31603|31505.4|14
1645404320000|2022-02-21 00:45:20|31606.9|31512.5|31606.5|31514.2|31615.3|31514.2|31606.5|31504.4|7
1645404330000|2022-02-21 00:45:30|31599.4|31510.2|31607.9|31511.6|31615.2|31511.6|31599.4|31504.2|9
1645404340000|2022-02-21 00:45:40|31605.9|31511.9|31618|31498|31619.3|31516.6|31597.2|31498|13
1645404350000|2022-02-21 00:45:50|31612.7|31505.4|31604|31509.4|31613.7|31509.4|31604|31503.8|6
1645404360000|2022-02-21 00:46:00|31603.6|31511|31610.6|31505.1|31612.2|31511|31603.6|31503.5|11
1645404370000|2022-02-21 00:46:10|31613.4|31503.7|31608.9|31511|31614.9|31516.7|31599.9|31501.8|10
1645404380000|2022-02-21 00:46:20|31605.6|31513.9|31615.5|31503.3|31615.5|31516.7|31599.4|31503.3|10
1645404390000|2022-02-21 00:46:30|31616.4|31501.2|31605.6|31512.2|31616.4|31520.4|31596.7|31501.2|13
1645404400000|2022-02-21 00:46:40|31604.1|31513.5|31605.3|31510.9|31616.5|31513.5|31604.1|31501.8|22
1645404410000|2022-02-21 00:46:50|31605|31510.7|31609.1|31505.9|31609.1|31510.7|31605|31505.5|15
1645404420000|2022-02-21 00:47:00|31609|31505.7|31595.3|31507|31609|31510.5|31594.4|31505.1|16
1645404430000|2022-02-21 00:47:10|31595.7|31507.3|31600.8|31504.5|31601.9|31508|31595.7|31502.7|18
1645404440000|2022-02-21 00:47:20|31600.7|31505.2|31605.2|31500.7|31608.7|31505.3|31599.8|31497.6|11
1645404450000|2022-02-21 00:47:30|31605.8|31500|31598.9|31499.6|31605.8|31507.6|31594.2|31499.6|13
1645404460000|2022-02-21 00:47:40|31600.3|31498.5|31599.5|31499.6|31600.3|31500|31595.8|31497.2|17
1645404470000|2022-02-21 00:47:50|31597.7|31501|31597.7|31502.2|31601.1|31502.2|31597.7|31498.1|10
1645404480000|2022-02-21 00:48:00|31602.5|31502|31594.1|31509.9|31604.8|31509.9|31593.7|31497.6|17
1645404490000|2022-02-21 00:48:10|31594.3|31510.2|31604.1|31500.1|31606.9|31516.9|31584|31497.9|12
1645404500000|2022-02-21 00:48:20|31593.5|31502.1|31599.6|31510.9|31606.6|31516.4|31584.6|31495.1|23
1645404510000|2022-02-21 00:48:30|31604.6|31506.1|31602.6|31506.7|31605.6|31513.3|31598.1|31503.1|17
1645404520000|2022-02-21 00:48:40|31601.9|31507.4|31602.7|31507.4|31602.8|31512.6|31598.8|31506|10
1645404530000|2022-02-21 00:48:50|31601.9|31508.3|31601.1|31507.7|31605.3|31510|31600.5|31504.1|13
1645404540000|2022-02-21 00:49:00|31601.3|31507.9|31597.2|31512.8|31603.2|31512.8|31597.2|31506|15
1645404550000|2022-02-21 00:49:10|31597|31512.5|31596.8|31512.2|31597.9|31512.5|31596.8|31510.8|7
1645404560000|2022-02-21 00:49:20|31596.7|31512.3|31600.4|31504.3|31602.1|31512.3|31596.7|31501.4|13
1645404570000|2022-02-21 00:49:30|31600.9|31505.9|31598.6|31509.8|31601.5|31509.8|31598.6|31503.2|7
1645404580000|2022-02-21 00:49:40|31598|31510|31592.6|31513.2|31599.1|31515.7|31589.7|31508.9|9
1645404590000|2022-02-21 00:49:50|31594.4|31511|31590.2|31513.5|31601.7|31513.5|31590.2|31506.2|10
1645404600000|2022-02-21 00:50:00|31589.8|31515.8|31593.8|31508.5|31600.6|31515.8|31589.8|31502.1|22
1645404610000|2022-02-21 00:50:10|31594.8|31507.7|31590.6|31510.5|31597.2|31510.5|31589.4|31503.9|22
1645404620000|2022-02-21 00:50:20|31590.5|31509.7|31590|31509.7|31594.8|31510.9|31589.7|31504.8|13
1645404630000|2022-02-21 00:50:30|31590.5|31509.6|31582.7|31509|31595.4|31511.5|31582.5|31503.2|17
1645404640000|2022-02-21 00:50:40|31584.8|31507.8|31589.2|31505.4|31593.3|31510.6|31583|31501.8|9
1645404650000|2022-02-21 00:50:50|31589.6|31505.3|31580|31507.3|31589.6|31512.5|31576.8|31505.3|21
1645404660000|2022-02-21 00:51:00|31579.5|31508.5|31578|31506.6|31583.7|31510.2|31577.2|31503.8|13
1645404670000|2022-02-21 00:51:10|31578.6|31507.2|31581.3|31510.7|31583.3|31510.7|31576.7|31503.4|18
1645404680000|2022-02-21 00:51:20|31581.1|31509.3|31583|31506.8|31583.9|31516.2|31572.9|31506.3|15
1645404690000|2022-02-21 00:51:30|31584.9|31504.1|31573.7|31503.3|31584.9|31507.4|31570.3|31500.5|22
1645404700000|2022-02-21 00:51:40|31573.8|31502|31579.3|31497.3|31579.3|31504|31573.8|31497.3|19
1645404710000|2022-02-21 00:51:50|31578.2|31498.9|31572|31499.5|31583|31506.8|31564.5|31492|16
1645404720000|2022-02-21 00:52:00|31572.4|31499|31579|31497.3|31579.1|31499.4|31568.8|31492.3|22
1645404730000|2022-02-21 00:52:10|31577.7|31498.5|31578.8|31499.1|31583.7|31499.1|31577.7|31492.6|7
1645404740000|2022-02-21 00:52:20|31581.4|31499.2|31579.6|31499.5|31581.5|31500.6|31578.2|31495.9|10
1645404750000|2022-02-21 00:52:30|31579.7|31499.6|31577.1|31501.3|31592.9|31513|31563|31485.8|19
1645404760000|2022-02-21 00:52:40|31583.6|31494.6|31582.5|31491.6|31586.6|31495.5|31576.9|31487.2|26
1645404770000|2022-02-21 00:52:50|31584.3|31489.9|31586.6|31488.1|31587.1|31491.9|31583.6|31487.1|17
1645404780000|2022-02-21 00:53:00|31586.7|31488.2|31579.2|31495.2|31587.2|31500.2|31577.1|31488.2|23
1645404790000|2022-02-21 00:53:10|31580.5|31494.9|31573.4|31492.8|31581.9|31496.5|31573.4|31492.7|27
1645404800000|2022-02-21 00:53:20|31573.7|31493.1|31572.5|31482.9|31576.3|31494.9|31567.2|31482.9|31
1645404810000|2022-02-21 00:53:30|31569|31488|31573.2|31484.9|31576.3|31490.7|31569|31484.7|29
1645404820000|2022-02-21 00:53:40|31573.4|31485|31572.4|31484.8|31577.9|31489.3|31568.9|31482.5|30
1645404830000|2022-02-21 00:53:50|31572.5|31483.4|31570.2|31481|31574|31486.5|31567.2|31481|19
1645404840000|2022-02-21 00:54:00|31570.7|31481.4|31565.7|31482.8|31579.3|31492.1|31556.8|31474|39
1645404850000|2022-02-21 00:54:10|31564|31483.1|31565.3|31467.1|31569.9|31483.1|31560.2|31459|35
1645404860000|2022-02-21 00:54:20|31565.5|31467|31567|31465.4|31569.1|31467.8|31563.7|31459.8|35
1645404870000|2022-02-21 00:54:30|31566.6|31465.1|31564.6|31464.5|31571.8|31466.1|31564.6|31460.9|35
1645404880000|2022-02-21 00:54:40|31563|31464.2|31570.4|31450.4|31575|31473.7|31556.9|31449|35
1645404890000|2022-02-21 00:54:50|31568.3|31451.3|31561|31456.3|31573.3|31463.1|31555.5|31451.3|38
1645404900000|2022-02-21 00:55:00|31560.6|31457|31566.1|31466.3|31569.2|31469.3|31558.8|31457|35
1645404910000|2022-02-21 00:55:10|31566.9|31465.2|31563.7|31467.1|31567.4|31469.6|31563.7|31465.2|29
1645404920000|2022-02-21 00:55:20|31563.4|31467|31563|31464.4|31563.9|31467.4|31558.1|31463|29
1645404930000|2022-02-21 00:55:30|31562.8|31464.2|31561.4|31465.5|31564.5|31470.6|31557.5|31464.2|33
1645404940000|2022-02-21 00:55:40|31561.8|31464.1|31557.1|31459.9|31561.8|31469.7|31554.4|31458.8|34
1645404950000|2022-02-21 00:55:50|31555|31460.9|31558.9|31465.6|31559.2|31466.6|31554.5|31460.9|28
1645404960000|2022-02-21 00:56:00|31558.6|31466.3|31555.7|31459|31559.3|31466.5|31553.3|31457|28
1645404970000|2022-02-21 00:56:10|31555.5|31458.8|31559|31466.6|31565.2|31466.6|31555.5|31458.8|29
1645404980000|2022-02-21 00:56:20|31558.9|31466.7|31552.6|31459|31559.8|31467.3|31552.6|31443.7|35
1645404990000|2022-02-21 00:56:30|31552.3|31459.9|31552.7|31460.9|31554.2|31460.9|31547.8|31456.9|27
1645405000000|2022-02-21 00:56:40|31550.7|31460.7|31544.2|31465.1|31553.5|31466.6|31540.6|31453.4|33
1645405010000|2022-02-21 00:56:50|31545|31464.4|31544.1|31458.2|31546|31465.2|31541.7|31458.2|26
1645405020000|2022-02-21 00:57:00|31544.5|31458.6|31550.5|31467.8|31550.5|31468.9|31542.2|31457.4|24
1645405030000|2022-02-21 00:57:10|31550.4|31467.7|31550.2|31463.4|31552.9|31469.1|31546.6|31463.4|23
1645405040000|2022-02-21 00:57:20|31546.5|31466.1|31545.9|31465.2|31548.6|31466.5|31542.1|31459.6|32
1645405050000|2022-02-21 00:57:30|31547.8|31463.3|31546.7|31464.5|31549.4|31466.3|31543.3|31460.4|28
1645405060000|2022-02-21 00:57:40|31548.1|31462.9|31545.3|31465.3|31548.4|31467.3|31543.8|31462.9|30
1645405070000|2022-02-21 00:57:50|31544.8|31465.4|31544.8|31465.6|31547.5|31465.9|31544.4|31462.5|21
1645405080000|2022-02-21 00:58:00|31546.2|31463.5|31547.8|31468.9|31549.5|31469.3|31544.6|31463.5|22
1645405090000|2022-02-21 00:58:10|31548|31468.3|31546.8|31467.1|31551.9|31471|31543.9|31465.9|34
1645405100000|2022-02-21 00:58:20|31549|31465.5|31550.8|31470.3|31553|31471.2|31543.3|31464.5|28
1645405110000|2022-02-21 00:58:30|31550.3|31470.7|31555.6|31469.4|31555.6|31471.3|31548.4|31464.8|23
1645405120000|2022-02-21 00:58:40|31555.7|31468.3|31553.9|31472.9|31555.7|31473.3|31549.7|31468.1|19
1645405130000|2022-02-21 00:58:50|31554.1|31472.6|31548.3|31465.9|31554.1|31472.6|31547.4|31465.6|19
1645405140000|2022-02-21 00:59:00|31547.6|31468|31552.4|31469|31557.1|31470.8|31547.2|31462|17
1645405150000|2022-02-21 00:59:10|31552|31468.7|31553.2|31468.2|31555.7|31474.3|31543.7|31465.5|31
1645405160000|2022-02-21 00:59:20|31552.8|31469.2|31554.9|31466.3|31555.7|31471.1|31550.7|31465.3|28
1645405170000|2022-02-21 00:59:30|31555.4|31465.4|31554.9|31470.9|31555.4|31473.2|31550.3|31465.4|24
1645405180000|2022-02-21 00:59:40|31554|31471.6|31543.8|31465|31554.6|31474.5|31543.8|31461.5|27
1645405190000|2022-02-21 00:59:50|31545.1|31464.9|31552.3|31470.6|31552.7|31472.2|31545.1|31464.5|25
1645405200000|2022-02-21 01:00:00|31556.7|31458.4|31547.5|31466|31556.7|31471|31544|31455.4|32
1645405210000|2022-02-21 01:00:10|31546.9|31466.6|31548|31470|31550.2|31470.8|31546.7|31464.7|21
1645405220000|2022-02-21 01:00:20|31548.6|31469|31546.3|31470.2|31551.9|31470.2|31544.4|31465.5|25
1645405230000|2022-02-21 01:00:30|31546.5|31471|31551.2|31472.8|31551.9|31474.2|31544.6|31469.5|29
1645405240000|2022-02-21 01:00:40|31549.8|31474.9|31545.6|31478|31552.5|31478|31545.6|31473.4|23
1645405250000|2022-02-21 01:00:50|31547.3|31475.8|31553.3|31471.7|31555.4|31476.9|31547.1|31468.7|15
1645405260000|2022-02-21 01:01:00|31556|31470|31556.2|31468.7|31557.5|31471.8|31553.3|31468.7|21
1645405270000|2022-02-21 01:01:10|31550.8|31471.1|31555.7|31465|31562.3|31471.1|31550|31462.8|23
1645405280000|2022-02-21 01:01:20|31556.8|31464.9|31556.8|31464.8|31558.9|31465.9|31554.6|31463.9|19
1645405290000|2022-02-21 01:01:30|31548.7|31469.9|31554.5|31464.7|31555.1|31472.9|31547.5|31463.8|20
1645405300000|2022-02-21 01:01:40|31554.7|31465|31553.7|31465.2|31554.7|31467.7|31552.1|31464.3|19
1645405310000|2022-02-21 01:01:50|31553.4|31465.6|31554.4|31468.4|31554.5|31468.5|31551.3|31465.2|19
1645405320000|2022-02-21 01:02:00|31554|31468.9|31555.6|31467.7|31557.9|31470.2|31550.8|31464.3|25
1645405330000|2022-02-21 01:02:10|31555.2|31467.3|31557.1|31467.2|31557.6|31467.3|31555.1|31463.5|13
1645405340000|2022-02-21 01:02:20|31557.8|31466.6|31561.1|31465.6|31561.1|31468.6|31557|31465.6|18
1645405350000|2022-02-21 01:02:30|31561|31465.5|31558.9|31472.9|31561.7|31473.6|31552.8|31464.6|26
1645405360000|2022-02-21 01:02:40|31558.7|31473.3|31559.7|31473.7|31559.7|31476.4|31552.6|31471.1|30
1645405370000|2022-02-21 01:02:50|31560|31474.1|31558.8|31474.5|31566.1|31478.3|31556.8|31471.9|29
1645405380000|2022-02-21 01:03:00|31560.4|31474.6|31553.7|31480.3|31560.9|31480.3|31551.8|31469.6|30
1645405390000|2022-02-21 01:03:10|31554|31478.3|31561.5|31476.6|31561.5|31479.9|31554|31476.6|14
1645405400000|2022-02-21 01:03:20|31560.2|31478.4|31564.6|31467.9|31565.3|31479.8|31557.6|31467.9|17
1645405410000|2022-02-21 01:03:30|31560.6|31474.6|31553.1|31483.1|31565.4|31483.9|31548.2|31472.8|19
1645405420000|2022-02-21 01:03:40|31557.6|31479.4|31566.7|31479.5|31572.2|31488.6|31548.1|31462.7|36
1645405430000|2022-02-21 01:03:50|31562.6|31479.8|31563.3|31480.7|31565.6|31480.7|31562.6|31475.2|21
1645405440000|2022-02-21 01:04:00|31563.2|31480.9|31564.2|31477.7|31566.8|31483.7|31563.2|31477.7|21
1645405450000|2022-02-21 01:04:10|31562.2|31480.1|31565.9|31473.5|31567.5|31480.5|31560.6|31473.5|18
1645405460000|2022-02-21 01:04:20|31567.2|31472.4|31564.8|31473.5|31567.8|31475.3|31564.2|31472.1|17
1645405470000|2022-02-21 01:04:30|31565.1|31473.8|31555.8|31483.2|31565.1|31484.6|31553.8|31473.8|23
1645405480000|2022-02-21 01:04:40|31556.7|31482.2|31558.7|31480.1|31558.9|31483|31555.7|31478.6|18
1645405490000|2022-02-21 01:04:50|31557.8|31480.9|31555.2|31478.8|31558.2|31487.9|31551.1|31478.8|16
1645405500000|2022-02-21 01:05:00|31557.7|31477.5|31557.8|31482.6|31558.5|31484|31555.4|31477.5|14
1645405510000|2022-02-21 01:05:10|31557.9|31482|31557.2|31481|31562.4|31486.5|31550.9|31478.3|15
1645405520000|2022-02-21 01:05:20|31558|31482.4|31559|31477.2|31561.2|31485.5|31555.8|31476.5|26
1645405530000|2022-02-21 01:05:30|31558.5|31476.7|31557.7|31477.1|31563.9|31484.1|31542.2|31468.9|27
1645405540000|2022-02-21 01:05:40|31554.4|31479.2|31559|31475.5|31559|31480.4|31554.1|31474.6|20
1645405550000|2022-02-21 01:05:50|31557.6|31476.6|31550.7|31480.2|31559.7|31480.5|31549.4|31476|26
1645405560000|2022-02-21 01:06:00|31551.8|31479.8|31557.8|31478.2|31559.1|31481.4|31550|31476.5|18
1645405570000|2022-02-21 01:06:10|31558.8|31477.1|31559.6|31474|31559.6|31478.8|31554.8|31474|15
1645405580000|2022-02-21 01:06:20|31558.7|31473.1|31550.9|31476.3|31558.7|31476.3|31548.1|31473|14
1645405590000|2022-02-21 01:06:30|31554.2|31474.8|31558.4|31476.5|31558.4|31478.2|31554.2|31470.3|18
1645405600000|2022-02-21 01:06:40|31559.6|31475.2|31551.9|31479.2|31560.8|31480.6|31549.2|31474.1|15
1645405610000|2022-02-21 01:06:50|31551.5|31479.3|31554.7|31478.9|31554.7|31480.1|31551.5|31476|15
1645405620000|2022-02-21 01:07:00|31553.6|31479.2|31559.2|31476.4|31559.2|31484|31546.4|31475.9|20
1645405630000|2022-02-21 01:07:10|31554.5|31480.2|31561.1|31475.5|31561.9|31482.6|31554.5|31474.2|12
1645405640000|2022-02-21 01:07:20|31560.1|31476.5|31560|31473.4|31562|31479.8|31554.9|31472.3|16
1645405650000|2022-02-21 01:07:30|31559.6|31473.8|31555.1|31477.1|31559.7|31479.1|31549.6|31473.8|15
1645405660000|2022-02-21 01:07:40|31554.6|31477|31557.5|31475.1|31558.3|31480.5|31552|31473.9|10
1645405670000|2022-02-21 01:07:50|31553.5|31478.2|31559.6|31472.7|31559.6|31479.1|31553.5|31472.1|11
1645405680000|2022-02-21 01:08:00|31558.1|31474.1|31540.1|31475.3|31558.2|31478.4|31539.5|31468|20
1645405690000|2022-02-21 01:08:10|31544.2|31475.2|31544.4|31474.1|31550.3|31475.2|31544.2|31469.7|17
1645405700000|2022-02-21 01:08:20|31548|31471.3|31544.2|31471.2|31551.2|31472.5|31544.2|31467.3|15
1645405710000|2022-02-21 01:08:30|31543.9|31472|31547|31468.7|31553.2|31472|31543.9|31466.4|22
1645405720000|2022-02-21 01:08:40|31546.9|31468.6|31548.9|31466.5|31549.2|31468.6|31546.9|31466.5|14
1645405730000|2022-02-21 01:08:50|31548.3|31467.4|31546.3|31470.6|31548.6|31470.6|31546.3|31467.4|11
1645405740000|2022-02-21 01:09:00|31548.9|31468.2|31547.4|31471.5|31549.7|31472.2|31537.1|31465.1|19
1645405750000|2022-02-21 01:09:10|31545.3|31473.9|31548.2|31469.6|31551.8|31473.9|31545.3|31466.6|10
1645405760000|2022-02-21 01:09:20|31546.5|31471.4|31541.9|31466.3|31550.3|31472.6|31538.7|31464.8|19
1645405770000|2022-02-21 01:09:30|31541.7|31467|31541.9|31469.5|31545.5|31474.6|31535.6|31463.8|27
1645405780000|2022-02-21 01:09:40|31540.3|31471.8|31537.3|31472.7|31541.9|31473.6|31534.5|31469.5|23
1645405790000|2022-02-21 01:09:50|31538.1|31471.9|31531.7|31471.1|31542.4|31473.7|31531.7|31464.3|25
1645405800000|2022-02-21 01:10:00|31535.4|31468.6|31532.8|31469.3|31541.9|31473.6|31526.9|31464.3|23
1645405810000|2022-02-21 01:10:10|31532.3|31470.1|31530.6|31467.5|31534.2|31471.3|31527.2|31467.4|19
1645405820000|2022-02-21 01:10:20|31530.9|31467.9|31533.6|31467.1|31534.6|31467.9|31530.9|31466|8
1645405830000|2022-02-21 01:10:30|31540.4|31466|31534.5|31466.6|31540.4|31470.9|31528.7|31464.8|14
1645405840000|2022-02-21 01:10:40|31533.2|31466|31536.4|31467|31536.4|31467.9|31533.2|31466|5
1645405850000|2022-02-21 01:10:50|31539|31463.7|31537.1|31469.5|31539|31470.3|31535|31463.7|20
1645405860000|2022-02-21 01:11:00|31542.9|31463.6|31535.1|31467.3|31542.9|31469.4|31528.1|31463.6|12
1645405870000|2022-02-21 01:11:10|31535.4|31466.8|31532.7|31471.4|31535.6|31472.2|31528.5|31466.5|17
1645405880000|2022-02-21 01:11:20|31533.2|31471.2|31537.1|31466.7|31537.1|31472|31533.2|31466.4|17
1645405890000|2022-02-21 01:11:30|31537.6|31466.1|31531.9|31467.2|31540.5|31468.7|31531.3|31460.6|24
1645405900000|2022-02-21 01:11:40|31531.6|31466.4|31533.2|31466.6|31535.7|31467|31531.6|31464.3|17
1645405910000|2022-02-21 01:11:50|31535|31465.8|31528.3|31456.8|31535|31467.4|31523.9|31456.7|18
1645405920000|2022-02-21 01:12:00|31526.2|31460.7|31519.8|31460.4|31527|31460.7|31517.5|31458.5|20
1645405930000|2022-02-21 01:12:10|31518.7|31459.9|31518.4|31458.6|31519.6|31459.9|31516.8|31458.6|18
1645405940000|2022-02-21 01:12:20|31517.6|31458.9|31515.7|31458.6|31520.4|31458.9|31515.7|31457.3|22
1645405950000|2022-02-21 01:12:30|31511.7|31453.8|31505.9|31443.8|31512.3|31454.2|31504.2|31443.8|20
1645405960000|2022-02-21 01:12:40|31510|31447.3|31507.8|31437|31514.1|31450.3|31503.4|31436.9|32
1645405970000|2022-02-21 01:12:50|31510|31436.4|31506.2|31441.8|31510|31441.8|31503.4|31436.4|29
1645405980000|2022-02-21 01:13:00|31505.9|31441.2|31506.3|31443.9|31507.5|31445.8|31503.3|31440.7|26
1645405990000|2022-02-21 01:13:10|31505.6|31443.7|31512.4|31441.9|31513|31444.8|31505.6|31438.3|18
1645406000000|2022-02-21 01:13:20|31511.6|31441.3|31513.8|31440.2|31514.7|31441.6|31511.1|31439.9|15
1645406010000|2022-02-21 01:13:30|31487.5|31467.5|31513.9|31443.4|31521.4|31470.7|31487.5|31439.9|25
1645406020000|2022-02-21 01:13:40|31515.7|31444|31513.9|31442.7|31518.2|31446.2|31512.4|31440.1|18
1645406030000|2022-02-21 01:13:50|31513|31442.4|31510.9|31445.6|31513.4|31450.4|31508|31441.6|16
1645406040000|2022-02-21 01:14:00|31509.3|31448|31490.8|31470.8|31509.3|31471.6|31490.4|31447.9|17
1645406050000|2022-02-21 01:14:10|31491.5|31471.5|31507.1|31457.1|31511.5|31471.5|31490.8|31449|16
1645406060000|2022-02-21 01:14:20|31507.8|31457.8|31509.1|31452.2|31509.1|31457.8|31505|31449.1|16
1645406070000|2022-02-21 01:14:30|31506.3|31450.3|31505.1|31448.4|31506.3|31454|31501.7|31446.7|17
1645406080000|2022-02-21 01:14:40|31505|31445.9|31502.6|31452.6|31505.1|31453.9|31500.8|31445.4|17
1645406090000|2022-02-21 01:14:50|31502.9|31452.9|31491|31471|31506.6|31471|31489.3|31452.5|17
1645406100000|2022-02-21 01:15:00|31491.8|31471.8|31489.8|31469.8|31491.8|31471.8|31489.3|31469.3|13
1645406110000|2022-02-21 01:15:10|31489.2|31469.2|31511.1|31446.6|31517.5|31469.9|31488|31432|21
1645406120000|2022-02-21 01:15:20|31510.4|31445.4|31515.2|31448.1|31515.7|31451.6|31509.6|31442.9|22
1645406130000|2022-02-21 01:15:30|31514.4|31449.8|31518.6|31448.9|31518.6|31449.8|31513.8|31445.5|18
1645406140000|2022-02-21 01:15:40|31517.9|31449|31516.7|31450.4|31517.9|31451.7|31514.5|31447.8|11
1645406150000|2022-02-21 01:15:50|31518.2|31448.6|31518.4|31449.1|31518.9|31456.3|31514.2|31444.1|29
1645406160000|2022-02-21 01:16:00|31517.4|31450.6|31521.6|31452.4|31524.5|31454.5|31516.3|31450|27
1645406170000|2022-02-21 01:16:10|31520.3|31452.3|31522.7|31450.4|31522.7|31458.6|31517.1|31450.4|26
1645406180000|2022-02-21 01:16:20|31522.3|31451.4|31522.8|31450.4|31522.8|31454.5|31518.2|31450.1|26
1645406190000|2022-02-21 01:16:30|31523|31450.6|31502.5|31482.5|31523|31482.5|31501.8|31450.6|21
1645406200000|2022-02-21 01:16:40|31502.7|31482.7|31517.4|31462.1|31517.4|31482.7|31500.6|31462.1|14
1645406210000|2022-02-21 01:16:50|31518.3|31459.5|31521.5|31462.9|31522.8|31468.4|31515.7|31459|25
1645406220000|2022-02-21 01:17:00|31522|31462.8|31515.9|31465.9|31523.3|31466|31515.4|31459.5|15
1645406230000|2022-02-21 01:17:10|31516|31466|31519.1|31469.1|31520.9|31469.1|31515.6|31463|16
1645406240000|2022-02-21 01:17:20|31518.9|31468.9|31518.9|31457|31523.4|31469.2|31517.7|31446.6|15
1645406250000|2022-02-21 01:17:30|31526.7|31448.8|31518.5|31454|31526.7|31456.7|31518.1|31445.8|9
1645406260000|2022-02-21 01:17:40|31519.2|31456.9|31522.7|31455.8|31527.4|31457.6|31519.2|31451.7|15
1645406270000|2022-02-21 01:17:50|31522.5|31455.5|31515.6|31457.8|31522.5|31462.7|31514.8|31451.5|23
1645406280000|2022-02-21 01:18:00|31520.1|31453|31515.9|31452.5|31521.1|31453.4|31513.7|31448.9|15
1645406290000|2022-02-21 01:18:10|31516.8|31452.9|31517.5|31456|31519.1|31456|31516.8|31451.1|16
1645406300000|2022-02-21 01:18:20|31516.4|31461.9|31498.6|31478.6|31516.4|31478.8|31498.1|31461.9|13
1645406310000|2022-02-21 01:18:30|31498|31478|31493.2|31473.2|31498.2|31478.2|31493.2|31473.2|15
1645406320000|2022-02-21 01:18:40|31494|31474|31511.9|31446.8|31512.8|31474|31494|31446.8|18
1645406330000|2022-02-21 01:18:50|31512.5|31449.2|31506.8|31456.8|31512.9|31456.8|31505.7|31447.5|11
1645406340000|2022-02-21 01:19:00|31509.8|31454.4|31509.8|31459.8|31509.8|31474.9|31489.4|31451.3|18
1645406350000|2022-02-21 01:19:10|31495.8|31475.8|31518.4|31449|31519.7|31475.8|31494.4|31445.2|22
1645406360000|2022-02-21 01:19:20|31518|31456.9|31515.9|31453.5|31519.6|31456.9|31515.9|31451.4|17
1645406370000|2022-02-21 01:19:30|31515.5|31453.4|31514.1|31454.5|31516.1|31461.5|31510.1|31447.7|17
1645406380000|2022-02-21 01:19:40|31510.2|31450.9|31508.2|31450.4|31516.3|31459.7|31507.8|31449.5|16
1645406390000|2022-02-21 01:19:50|31508.1|31452.2|31511|31449.2|31511|31458.6|31507.7|31448.3|12
1645406400000|2022-02-21 01:20:00|31510.8|31448.9|31508.7|31458.7|31513|31458.8|31507.9|31448.9|14
1645406410000|2022-02-21 01:20:10|31510.7|31460.7|31512.7|31455.8|31515.1|31460.7|31507.4|31453.4|20
1645406420000|2022-02-21 01:20:20|31506.8|31456.8|31510.6|31460.6|31512.9|31475.2|31492.3|31449|19
1645406430000|2022-02-21 01:20:30|31515.7|31458.9|31515.8|31457.5|31517.7|31461.8|31510.2|31453.9|21
1645406440000|2022-02-21 01:20:40|31513.9|31456.4|31512.2|31462.2|31514.5|31462.2|31510.1|31456.1|25
1645406450000|2022-02-21 01:20:50|31511.9|31461.9|31512|31462|31512.9|31462.9|31511.9|31461.9|4
1645406460000|2022-02-21 01:21:00|31510.5|31460.5|31496.6|31476.6|31514.5|31476.6|31495.9|31458.2|15
1645406470000|2022-02-21 01:21:10|31497.1|31477.1|31496.5|31476.5|31498.2|31478.2|31495.1|31475.1|20
1645406480000|2022-02-21 01:21:20|31496.3|31476.3|31513|31463|31513.5|31479.2|31495.1|31462.8|19
1645406490000|2022-02-21 01:21:30|31512.5|31462.5|31513|31463|31515|31463.5|31511.6|31459.5|20
1645406500000|2022-02-21 01:21:40|31513.3|31463.3|31516.3|31466.3|31517.1|31466.6|31513.3|31459.4|23
1645406510000|2022-02-21 01:21:50|31517.9|31467.9|31512.7|31462.7|31520|31468|31512.7|31461.8|15
1645406520000|2022-02-21 01:22:00|31513.8|31463.8|31513.4|31463.4|31515.9|31482.5|31500|31455.7|19
1645406530000|2022-02-21 01:22:10|31514|31454|31498.2|31478.2|31516.7|31479.3|31497.1|31454|17
1645406540000|2022-02-21 01:22:20|31497.7|31477.7|31496.7|31476.7|31497.7|31477.7|31496.5|31476.5|17
1645406550000|2022-02-21 01:22:30|31496.8|31476.8|31496.9|31476.9|31497.2|31477.2|31496.6|31476.6|9
1645406560000|2022-02-21 01:22:40|31497.4|31477.4|31499.5|31479.5|31499.5|31479.5|31496.7|31476.7|10
1645406570000|2022-02-21 01:22:50|31499.7|31479.7|31499.9|31479.9|31499.9|31479.9|31494.7|31474.7|11
1645406580000|2022-02-21 01:23:00|31499|31479|31496.7|31476.7|31499.7|31479.7|31496|31476|16
1645406590000|2022-02-21 01:23:10|31496.6|31476.6|31496.5|31476.5|31497.3|31477.3|31496.3|31476.3|22
1645406600000|2022-02-21 01:23:20|31496.3|31476.3|31496.4|31476.4|31497|31477|31495.5|31475.5|11
1645406610000|2022-02-21 01:23:30|31496.5|31476.5|31496.6|31476.6|31496.9|31476.9|31496.3|31476.3|9
1645406620000|2022-02-21 01:23:40|31496.7|31476.7|31498.1|31478.1|31498.7|31478.7|31494.1|31474.1|16
1645406630000|2022-02-21 01:23:50|31498.4|31478.4|31498|31478|31499.1|31479.1|31497.4|31477.4|15
1645406640000|2022-02-21 01:24:00|31498.2|31478.2|31513.1|31455.5|31514|31478.2|31495.1|31454|20
1645406650000|2022-02-21 01:24:10|31513|31455.4|31509.7|31459.7|31515|31461.2|31509.7|31454.4|22
1645406660000|2022-02-21 01:24:20|31509.8|31459.8|31508.5|31458.5|31510.2|31460.2|31507.8|31457.8|20
1645406670000|2022-02-21 01:24:30|31508.4|31458.4|31510.3|31460.3|31510.3|31460.3|31508.4|31458.4|13
1645406680000|2022-02-21 01:24:40|31509.8|31459.8|31494|31474|31509.8|31474.4|31491.8|31459.8|11
1645406690000|2022-02-21 01:24:50|31493.9|31473.9|31493.7|31473.7|31494.5|31474.5|31493.6|31473.6|8
1645406700000|2022-02-21 01:25:00|31494.4|31474.4|31493.8|31473.8|31495.4|31475.4|31491.6|31471.6|8
1645406710000|2022-02-21 01:25:10|31495|31475|31495.1|31475.1|31495.3|31475.3|31494.5|31474.5|12
1645406720000|2022-02-21 01:25:20|31495.3|31475.3|31495.4|31475.4|31495.5|31475.5|31494.8|31474.8|7
1645406730000|2022-02-21 01:25:30|31495.6|31475.6|31497.8|31477.8|31497.8|31477.8|31494.8|31474.8|12
1645406740000|2022-02-21 01:25:40|31497.5|31477.5|31494.5|31474.5|31497.9|31477.9|31493.3|31473.3|14
1645406750000|2022-02-21 01:25:50|31494.8|31474.8|31496.3|31476.3|31496.7|31476.7|31494|31474|22
1645406760000|2022-02-21 01:26:00|31495.9|31475.9|31497.3|31477.3|31497.5|31477.5|31492.3|31472.3|21
1645406770000|2022-02-21 01:26:10|31496.5|31476.5|31496.1|31476.1|31496.8|31476.8|31495.7|31475.7|16
1645406780000|2022-02-21 01:26:20|31495.2|31475.2|31496.3|31476.3|31496.6|31476.6|31495.2|31475.2|9
1645406790000|2022-02-21 01:26:30|31495.9|31475.9|31497.3|31477.3|31497.4|31477.4|31494.9|31474.9|13
1645406800000|2022-02-21 01:26:40|31496.9|31476.9|31497.6|31477.6|31497.6|31477.6|31495.8|31475.8|10
1645406810000|2022-02-21 01:26:50|31496.6|31476.6|31496.6|31476.6|31499.2|31479.2|31494.7|31474.7|23
1645406820000|2022-02-21 01:27:00|31496.4|31476.4|31496|31476|31496.7|31476.7|31496|31476|11
1645406830000|2022-02-21 01:27:10|31496.4|31476.4|31494.4|31474.4|31496.4|31476.4|31494.3|31474.3|10
1645406840000|2022-02-21 01:27:20|31494.5|31474.5|31493.2|31473.2|31494.8|31474.8|31493.2|31473.2|10
1645406850000|2022-02-21 01:27:30|31494.9|31474.9|31496.1|31476.1|31496.2|31476.2|31494.2|31474.2|13
1645406860000|2022-02-21 01:27:40|31495.9|31475.9|31495.3|31475.3|31497.4|31477.4|31495.1|31475.1|17
1645406870000|2022-02-21 01:27:50|31496|31476|31510.7|31460.7|31513.8|31476.5|31495.4|31455.4|13
1645406880000|2022-02-21 01:28:00|31511.1|31461.1|31494.3|31474.3|31511.3|31475.3|31494.3|31461.1|16
1645406890000|2022-02-21 01:28:10|31495|31475|31493.2|31473.2|31496|31476|31493.2|31473.2|12
1645406900000|2022-02-21 01:28:20|31493.1|31473.1|31490.2|31470.2|31495.2|31475.2|31490.2|31470.2|20
1645406910000|2022-02-21 01:28:30|31493|31473|31493.8|31473.8|31494.3|31474.3|31491.8|31471.8|11
1645406920000|2022-02-21 01:28:40|31494.1|31474.1|31493.6|31473.6|31494.4|31474.4|31492|31472|10
1645406930000|2022-02-21 01:28:50|31493.9|31473.9|31494|31474|31494|31474|31493|31473|14
1645406940000|2022-02-21 01:29:00|31494.1|31474.1|31490.6|31470.6|31494.1|31474.1|31490.5|31470.5|15
1645406950000|2022-02-21 01:29:10|31490.4|31470.4|31490.8|31470.8|31491.1|31471.1|31490.1|31470.1|16
1645406960000|2022-02-21 01:29:20|31490.6|31470.6|31490.9|31470.9|31491.2|31471.2|31490.4|31470.4|9
1645406970000|2022-02-21 01:29:30|31490.7|31470.7|31493.2|31473.2|31493.2|31473.2|31489.4|31469.4|16
1645406980000|2022-02-21 01:29:40|31493.4|31473.4|31491.1|31471.1|31494.4|31474.4|31488.7|31468.7|23
1645406990000|2022-02-21 01:29:50|31488.8|31468.8|31489.9|31469.9|31490.3|31470.3|31488.3|31468.3|15
1645407000000|2022-02-21 01:30:00|31490.1|31470.1|31490|31470|31490.3|31470.3|31488.4|31468.4|13
1645407010000|2022-02-21 01:30:10|31490.5|31470.5|31490.3|31470.3|31491.3|31471.3|31488|31468|29
1645407020000|2022-02-21 01:30:20|31489.9|31469.9|31490.3|31470.3|31491.3|31471.3|31489.5|31469.5|16
1645407030000|2022-02-21 01:30:30|31490.6|31470.6|31490.5|31470.5|31490.8|31470.8|31483.3|31463.3|14
1645407040000|2022-02-21 01:30:40|31490.2|31470.2|31490.9|31470.9|31492.6|31472.6|31490.2|31470.2|19
1645407050000|2022-02-21 01:30:50|31489.6|31469.6|31488.8|31468.8|31490.7|31470.7|31488.8|31468.8|13
1645407060000|2022-02-21 01:31:00|31489.4|31469.4|31490.7|31470.7|31490.7|31470.7|31488.2|31468.2|15
1645407070000|2022-02-21 01:31:10|31491|31471|31488.9|31468.9|31494.2|31474.2|31487.2|31467.2|11
1645407080000|2022-02-21 01:31:20|31490.4|31470.4|31490.9|31470.9|31492|31472|31486.6|31466.6|11
1645407090000|2022-02-21 01:31:30|31490.5|31470.5|31492.4|31472.4|31492.4|31472.4|31490.5|31470.5|10
1645407100000|2022-02-21 01:31:40|31492.1|31472.1|31489.9|31469.9|31492.3|31472.3|31488|31468|12
1645407110000|2022-02-21 01:31:50|31489.8|31469.8|31488.8|31468.8|31489.8|31469.8|31488.5|31468.5|8
1645407120000|2022-02-21 01:32:00|31508.4|31450.8|31506.6|31456.6|31510.8|31456.6|31505.9|31450.8|8
1645407130000|2022-02-21 01:32:10|31506.5|31456.5|31486.9|31466.9|31506.5|31469.7|31486.9|31456|13
1645407140000|2022-02-21 01:32:20|31487.4|31467.4|31503|31453|31507.5|31467.7|31487|31449.1|17
1645407150000|2022-02-21 01:32:30|31503.4|31453.4|31487.9|31467.9|31503.4|31468.6|31486.9|31452.8|19
1645407160000|2022-02-21 01:32:40|31487.8|31467.8|31488.5|31468.5|31488.9|31468.9|31487.8|31467.8|9
1645407170000|2022-02-21 01:32:50|31488.7|31468.7|31488.2|31468.2|31489.5|31469.5|31487.7|31467.7|20
1645407180000|2022-02-21 01:33:00|31487.8|31467.8|31488.1|31468.1|31488.3|31468.3|31487.5|31467.5|17
1645407190000|2022-02-21 01:33:10|31488.2|31468.2|31488.3|31468.3|31488.3|31468.3|31487.2|31467.2|11
1645407200000|2022-02-21 01:33:20|31486.3|31466.3|31486|31466|31486.8|31466.8|31485.6|31465.6|14
1645407210000|2022-02-21 01:33:30|31485.9|31465.9|31486.2|31466.2|31488|31468|31485.2|31465.2|20
1645407220000|2022-02-21 01:33:40|31486.7|31466.7|31485.3|31465.3|31486.7|31466.7|31481.7|31461.7|19
1645407230000|2022-02-21 01:33:50|31483.9|31463.9|31483.2|31463.2|31487.5|31467.5|31483.2|31463.2|26
1645407240000|2022-02-21 01:34:00|31484|31464|31482.8|31462.8|31485.2|31465.2|31477.5|31457.5|35
1645407250000|2022-02-21 01:34:10|31482.5|31462.5|31482.2|31462.2|31482.7|31462.7|31480.4|31460.4|25
1645407260000|2022-02-21 01:34:20|31481.8|31461.8|31481.1|31461.1|31482.2|31462.2|31479.8|31459.8|20
1645407270000|2022-02-21 01:34:30|31481.3|31461.3|31482.8|31462.8|31483.3|31463.3|31477.7|31457.7|31
1645407280000|2022-02-21 01:34:40|31481.5|31461.5|31483.5|31463.5|31483.8|31463.8|31478.9|31458.9|32
1645407290000|2022-02-21 01:34:50|31483.1|31463.1|31480.8|31460.8|31483.7|31463.7|31480.1|31460.1|20
1645407300000|2022-02-21 01:35:00|31481.3|31461.3|31484.6|31464.6|31484.6|31464.6|31478.4|31458.4|24
1645407310000|2022-02-21 01:35:10|31503.1|31446.7|31483.9|31463.9|31503.8|31463.9|31483.1|31442.6|28
1645407320000|2022-02-21 01:35:20|31484.2|31464.2|31483.3|31463.3|31484.3|31464.3|31483.2|31463.2|24
1645407330000|2022-02-21 01:35:30|31483.2|31463.2|31479.8|31459.8|31483.3|31463.3|31479.8|31459.8|19
1645407340000|2022-02-21 01:35:40|31477|31457|31479.4|31459.4|31481.2|31461.2|31476.9|31456.9|18
1645407350000|2022-02-21 01:35:50|31479.5|31459.5|31475.9|31455.9|31479.7|31459.7|31474.1|31454.1|15
1645407360000|2022-02-21 01:36:00|31476.2|31456.2|31476.8|31456.8|31477.1|31457.1|31473.7|31453.7|28
1645407370000|2022-02-21 01:36:10|31476.5|31456.5|31478.4|31458.4|31478.4|31458.4|31476|31456|6
1645407380000|2022-02-21 01:36:20|31478|31458|31479.5|31459.5|31489.9|31459.5|31472.7|31439.9|21
1645407390000|2022-02-21 01:36:30|31477.9|31457.9|31477.7|31457.7|31479.4|31459.4|31475.8|31455.8|20
1645407400000|2022-02-21 01:36:40|31477.3|31457.3|31479.4|31459.4|31480.1|31460.1|31477.3|31457.3|32
1645407410000|2022-02-21 01:36:50|31479.5|31459.5|31479.3|31459.3|31479.8|31459.8|31478.9|31458.9|16
1645407420000|2022-02-21 01:37:00|31478.6|31458.6|31479.5|31459.5|31479.6|31459.6|31476.7|31456.7|23
1645407430000|2022-02-21 01:37:10|31479.9|31459.9|31477.4|31457.4|31480.6|31460.6|31476|31456|27
1645407440000|2022-02-21 01:37:20|31477|31457|31479|31459|31481|31461|31477|31457|21
1645407450000|2022-02-21 01:37:30|31479.5|31459.5|31480.5|31460.5|31480.9|31460.9|31478.5|31458.5|16
1645407460000|2022-02-21 01:37:40|31480.7|31460.7|31479.8|31459.8|31480.7|31460.7|31477.1|31457.1|20
1645407470000|2022-02-21 01:37:50|31480.1|31460.1|31480.7|31460.7|31481|31461|31479|31459|20
1645407480000|2022-02-21 01:38:00|31480.8|31460.8|31479.9|31459.9|31481.2|31461.2|31479.3|31459.3|20
1645407490000|2022-02-21 01:38:10|31480.1|31460.1|31477.6|31457.6|31480.1|31460.1|31475.8|31455.8|20
1645407500000|2022-02-21 01:38:20|31477.9|31457.9|31480.1|31460.1|31480.3|31460.3|31476|31456|22
1645407510000|2022-02-21 01:38:30|31480.2|31460.2|31481.1|31461.1|31481.2|31461.2|31479.8|31459.8|13
1645407520000|2022-02-21 01:38:40|31480.9|31460.9|31481.8|31461.8|31481.8|31461.8|31480.4|31460.4|15
1645407530000|2022-02-21 01:38:50|31481.7|31461.7|31493.5|31443.5|31496.7|31461.7|31478.4|31437.3|18
1645407540000|2022-02-21 01:39:00|31493.8|31443.8|31473.4|31453.4|31493.8|31459.2|31473.4|31443.8|22
1645407550000|2022-02-21 01:39:10|31473.3|31453.3|31475.1|31455.1|31475.4|31455.4|31471|31451|21
1645407560000|2022-02-21 01:39:20|31472.9|31452.9|31472.5|31452.5|31473.7|31453.7|31471.7|31451.7|18
1645407570000|2022-02-21 01:39:30|31472.7|31452.7|31472.2|31452.2|31473|31453|31471.3|31451.3|16
1645407580000|2022-02-21 01:39:40|31471.9|31451.9|31484.1|31434.1|31484.1|31452.3|31468.4|31434.1|20
1645407590000|2022-02-21 01:39:50|31484.4|31434.4|31469.4|31449.4|31487.3|31449.5|31469.3|31430.7|19
1645407600000|2022-02-21 01:40:00|31469.5|31449.5|31466.7|31446.7|31469.5|31449.5|31465.6|31445.6|25
1645407610000|2022-02-21 01:40:10|31466.8|31446.8|31463|31443|31484.8|31446.8|31462.8|31419.8|26
1645407620000|2022-02-21 01:40:20|31462.7|31442.7|31462.4|31442.4|31463.2|31443.2|31462.3|31442.3|20
1645407630000|2022-02-21 01:40:30|31462.5|31442.5|31461|31441|31462.7|31442.7|31460.8|31440.8|15
1645407640000|2022-02-21 01:40:40|31461.1|31441.1|31460.1|31440.1|31461.4|31441.4|31460.1|31440.1|20
1645407650000|2022-02-21 01:40:50|31462.1|31442.1|31470.8|31420.8|31473|31442.1|31454.8|31417.2|25
1645407660000|2022-02-21 01:41:00|31471.3|31421.3|31457.1|31437.1|31471.5|31437.2|31456.6|31421.1|21
1645407670000|2022-02-21 01:41:10|31457|31437|31455.7|31435.7|31457.7|31437.7|31455.6|31435.6|19
1645407680000|2022-02-21 01:41:20|31455.5|31435.5|31455.7|31435.7|31455.9|31435.9|31453.5|31433.5|15
1645407690000|2022-02-21 01:41:30|31455.8|31435.8|31454.7|31434.7|31457.1|31437.1|31454.3|31434.3|12
1645407700000|2022-02-21 01:41:40|31454.8|31434.8|31453.8|31433.8|31455.5|31435.5|31453.8|31433.8|13
1645407710000|2022-02-21 01:41:50|31454.2|31434.2|31468.5|31418.5|31471.3|31434.2|31454.2|31415.6|17
1645407720000|2022-02-21 01:42:00|31470.8|31415.5|31453.7|31433.7|31470.8|31434.8|31451.5|31415.5|18
1645407730000|2022-02-21 01:42:10|31453.4|31433.4|31452.2|31432.2|31453.4|31433.4|31451.9|31431.9|13
1645407740000|2022-02-21 01:42:20|31451.8|31431.8|31453.5|31433.5|31453.5|31433.5|31451.7|31431.7|18
1645407750000|2022-02-21 01:42:30|31453.4|31433.4|31455.7|31435.7|31457|31437|31444.6|31424.6|24
1645407760000|2022-02-21 01:42:40|31452.8|31432.8|31460.7|31440.7|31461|31441|31452.8|31432.8|30
1645407770000|2022-02-21 01:42:50|31460.5|31440.5|31458|31438|31460.9|31440.9|31457.7|31437.7|24
1645407780000|2022-02-21 01:43:00|31458.2|31438.2|31458.5|31438.5|31458.6|31438.6|31457.6|31437.6|21
1645407790000|2022-02-21 01:43:10|31458.4|31438.4|31452.4|31432.4|31458.4|31438.4|31452.4|31432.4|18
1645407800000|2022-02-21 01:43:20|31453.2|31433.2|31460.5|31440.5|31460.5|31440.5|31453.2|31433.2|16
1645407810000|2022-02-21 01:43:30|31461.4|31441.4|31461.2|31441.2|31462.3|31442.3|31460.9|31440.9|16
1645407820000|2022-02-21 01:43:40|31461.9|31441.9|31460.5|31440.5|31462.8|31442.8|31459.1|31439.1|16
1645407830000|2022-02-21 01:43:50|31460.7|31440.7|31457.8|31437.8|31460.7|31440.7|31457.8|31437.8|12
1645407840000|2022-02-21 01:44:00|31455.1|31435.1|31452.8|31432.8|31458.2|31438.2|31450.9|31430.9|18
1645407850000|2022-02-21 01:44:10|31471.9|31415|31455.5|31435.5|31473.8|31436.3|31451.3|31414.5|24
1645407860000|2022-02-21 01:44:20|31455.9|31435.9|31453|31433|31456.6|31436.6|31452.2|31432.2|18
1645407870000|2022-02-21 01:44:30|31453.2|31433.2|31458.4|31438.4|31458.4|31438.4|31452.9|31432.9|16
1645407880000|2022-02-21 01:44:40|31458.1|31438.1|31454.6|31434.6|31458.1|31438.1|31454.1|31434.1|12
1645407890000|2022-02-21 01:44:50|31454.5|31434.5|31454.1|31434.1|31455.8|31435.8|31450|31430|15
1645407900000|2022-02-21 01:45:00|31453.6|31433.6|31454|31434|31455.7|31435.7|31451.5|31431.5|22
1645407910000|2022-02-21 01:45:10|31453.6|31433.6|31448.4|31428.4|31453.6|31433.6|31447.9|31427.9|13
1645407920000|2022-02-21 01:45:20|31448.5|31428.5|31451.8|31431.8|31452|31432|31448.5|31428.5|22
1645407930000|2022-02-21 01:45:30|31451.9|31431.9|31446.8|31426.8|31466|31432.1|31446.7|31406.5|25
1645407940000|2022-02-21 01:45:40|31446.9|31426.9|31456|31406|31458.1|31427.3|31440.1|31402.1|23
1645407950000|2022-02-21 01:45:50|31455.8|31405.8|31446.1|31426.1|31457.5|31426.5|31437.8|31401.6|31
1645407960000|2022-02-21 01:46:00|31446|31426|31446.6|31426.6|31447.5|31427.5|31443.6|31423.6|24
1645407970000|2022-02-21 01:46:10|31446.4|31426.4|31443.8|31423.8|31446.8|31426.8|31442.7|31422.7|20
1645407980000|2022-02-21 01:46:20|31443.4|31423.4|31441.1|31421.1|31456.4|31423.4|31440.6|31405.6|20
1645407990000|2022-02-21 01:46:30|31441.4|31421.4|31441.4|31421.4|31441.4|31421.4|31440|31420|20
1645408000000|2022-02-21 01:46:40|31441.5|31421.5|31441.8|31421.8|31442|31422|31440|31420|21
1645408010000|2022-02-21 01:46:50|31441.5|31421.5|31441.4|31421.4|31443|31423|31441.2|31421.2|13
1645408020000|2022-02-21 01:47:00|31441.6|31421.6|31449.9|31399.9|31454.5|31421.7|31438.5|31380.4|22
1645408030000|2022-02-21 01:47:10|31448.8|31392.8|31449.5|31393.4|31450.4|31400.4|31446.6|31392.2|24
1645408040000|2022-02-21 01:47:20|31449|31392.1|31435|31415|31450.1|31415|31433.7|31391.7|20
1645408050000|2022-02-21 01:47:30|31435.1|31415.1|31436.8|31416.8|31437.1|31417.1|31432.9|31412.9|24
1645408060000|2022-02-21 01:47:40|31437|31417|31455.2|31397.6|31456.5|31418|31436.2|31388.6|18
1645408070000|2022-02-21 01:47:50|31452.8|31387.9|31452.5|31393.5|31458|31403|31450.5|31385.5|22
1645408080000|2022-02-21 01:48:00|31453.2|31403.2|31439|31419|31453.2|31419.6|31438.7|31402.6|21
1645408090000|2022-02-21 01:48:10|31438.9|31418.9|31440|31420|31441.4|31421.4|31438.9|31418.9|21
1645408100000|2022-02-21 01:48:20|31439.8|31419.8|31448.1|31398.1|31451.4|31420.2|31432.2|31385.9|21
1645408110000|2022-02-21 01:48:30|31449.5|31399.5|31449.2|31393.9|31452.3|31399.5|31446.2|31383|22
1645408120000|2022-02-21 01:48:40|31446.7|31396.7|31445.6|31395.6|31449.3|31399.3|31445.6|31395.6|15
1645408130000|2022-02-21 01:48:50|31448.3|31392|31432.7|31412.7|31448.5|31414.5|31432.4|31391.6|12
1645408140000|2022-02-21 01:49:00|31432.8|31412.8|31436.1|31416.1|31436.1|31416.1|31432.8|31412.8|17
1645408150000|2022-02-21 01:49:10|31436.4|31416.4|31434.1|31414.1|31436.4|31416.4|31434.1|31414.1|14
1645408160000|2022-02-21 01:49:20|31434.4|31414.4|31432.5|31412.5|31434.4|31414.4|31431.9|31411.9|19
1645408170000|2022-02-21 01:49:30|31432.1|31412.1|31431.7|31411.7|31432.7|31412.7|31431.2|31411.2|19
1645408180000|2022-02-21 01:49:40|31431.9|31411.9|31429.3|31409.3|31446.7|31412.1|31429.2|31391.3|22
1645408190000|2022-02-21 01:49:50|31429.8|31409.8|31432.7|31412.7|31432.8|31412.8|31428.3|31408.3|22
1645408200000|2022-02-21 01:50:00|31432.6|31412.6|31433|31413|31433.4|31413.4|31431.8|31411.8|16
1645408210000|2022-02-21 01:50:10|31433.1|31413.1|31432.7|31412.7|31433.2|31413.2|31432.6|31412.6|11
1645408220000|2022-02-21 01:50:20|31432.3|31412.3|31433.4|31413.4|31433.5|31413.5|31432.2|31412.2|11
1645408230000|2022-02-21 01:50:30|31432.9|31412.9|31436.3|31416.3|31437.6|31417.6|31432.9|31412.9|28
1645408240000|2022-02-21 01:50:40|31436.7|31416.7|31439.1|31419.1|31439.6|31419.6|31435.8|31415.8|22
1645408250000|2022-02-21 01:50:50|31439.2|31419.2|31438.5|31418.5|31439.8|31419.8|31438.4|31418.4|24
1645408260000|2022-02-21 01:51:00|31438.1|31418.1|31438.5|31418.5|31439.6|31419.6|31438.1|31418.1|20
1645408270000|2022-02-21 01:51:10|31438.4|31418.4|31439|31419|31439.6|31419.6|31438.4|31418.4|10
1645408280000|2022-02-21 01:51:20|31439.5|31419.5|31438.8|31418.8|31440.3|31420.3|31437.5|31417.5|19
1645408290000|2022-02-21 01:51:30|31438.7|31418.7|31435.1|31415.1|31455.7|31419|31435.1|31393.7|23
1645408300000|2022-02-21 01:51:40|31435.3|31415.3|31436.3|31416.3|31437.9|31417.9|31434.8|31414.8|17
1645408310000|2022-02-21 01:51:50|31437.3|31417.3|31439.1|31419.1|31439.1|31419.1|31437.3|31417.3|19
1645408320000|2022-02-21 01:52:00|31437.9|31417.9|31440.4|31420.4|31440.6|31420.6|31437.5|31417.5|15
1645408330000|2022-02-21 01:52:10|31440.2|31420.2|31438.8|31418.8|31440.6|31420.6|31438|31418|12
1645408340000|2022-02-21 01:52:20|31439.2|31419.2|31438.9|31418.9|31439.5|31419.5|31438|31418|13
1645408350000|2022-02-21 01:52:30|31440|31420|31438.8|31418.8|31440.5|31420.5|31438.3|31418.3|12
1645408360000|2022-02-21 01:52:40|31438.2|31418.2|31439.9|31419.9|31439.9|31419.9|31438.2|31418.2|13
1645408370000|2022-02-21 01:52:50|31439.3|31419.3|31438.6|31418.6|31439.3|31419.3|31437.5|31417.5|11
1645408380000|2022-02-21 01:53:00|31438.9|31418.9|31437.2|31417.2|31438.9|31418.9|31434.8|31414.8|17
1645408390000|2022-02-21 01:53:10|31435.3|31415.3|31434.8|31414.8|31436.2|31416.2|31434.5|31414.5|20
1645408400000|2022-02-21 01:53:20|31435.6|31415.6|31437.2|31417.2|31437.2|31417.2|31434.9|31414.9|17
1645408410000|2022-02-21 01:53:30|31436.7|31416.7|31437.3|31417.3|31437.6|31417.6|31436.5|31416.5|24
1645408420000|2022-02-21 01:53:40|31437.4|31417.4|31438.5|31418.5|31438.7|31418.7|31437.1|31417.1|15
1645408430000|2022-02-21 01:53:50|31438.7|31418.7|31435.9|31415.9|31438.7|31418.7|31435.9|31415.9|9
1645408440000|2022-02-21 01:54:00|31436.9|31416.9|31437.5|31417.5|31437.6|31417.6|31436.9|31416.9|11
1645408450000|2022-02-21 01:54:10|31437.2|31417.2|31438.9|31418.9|31439|31419|31437.2|31417.2|10
1645408460000|2022-02-21 01:54:20|31439|31419|31440.5|31420.5|31440.5|31420.5|31438.9|31418.9|10
1645408470000|2022-02-21 01:54:30|31439.9|31419.9|31441|31421|31441|31421|31439.6|31419.6|10
1645408480000|2022-02-21 01:54:40|31440.9|31420.9|31450.7|31391.5|31450.7|31421.3|31433.6|31391.5|15
1645408490000|2022-02-21 01:54:50|31450.5|31392.1|31450.8|31400.8|31451.2|31401.1|31448.8|31392.1|13
1645408500000|2022-02-21 01:55:00|31451.1|31401.1|31436.5|31416.5|31451.6|31417|31435.9|31400.9|18
1645408510000|2022-02-21 01:55:10|31435.7|31415.7|31437.2|31417.2|31437.2|31417.2|31435|31415|17
1645408520000|2022-02-21 01:55:20|31436.9|31416.9|31436|31416|31437.4|31417.4|31431.9|31411.9|13
1645408530000|2022-02-21 01:55:30|31433|31413|31437.8|31417.8|31437.8|31417.8|31433|31413|12
1645408540000|2022-02-21 01:55:40|31437.9|31417.9|31435.4|31415.4|31437.9|31417.9|31431.4|31411.4|20
1645408550000|2022-02-21 01:55:50|31434.2|31414.2|31436.7|31416.7|31436.7|31416.7|31434|31414|16
1645408560000|2022-02-21 01:56:00|31437.5|31417.5|31434.1|31414.1|31437.7|31417.7|31434.1|31414.1|19
1645408570000|2022-02-21 01:56:10|31434.4|31414.4|31434.7|31414.7|31434.9|31414.9|31433.8|31413.8|9
1645408580000|2022-02-21 01:56:20|31434.6|31414.6|31435.4|31415.4|31435.4|31415.4|31434.6|31414.6|10
1645408590000|2022-02-21 01:56:30|31435.3|31415.3|31436.5|31416.5|31436.5|31416.5|31433.9|31413.9|10
1645408600000|2022-02-21 01:56:40|31436|31416|31436.5|31416.5|31436.9|31416.9|31436|31416|19
1645408610000|2022-02-21 01:56:50|31436.4|31416.4|31436.2|31416.2|31437|31417|31436|31416|10
1645408620000|2022-02-21 01:57:00|31436.4|31416.4|31439.4|31419.4|31439.6|31419.6|31436|31416|14
1645408630000|2022-02-21 01:57:10|31439.3|31419.3|31439.5|31419.5|31440.1|31420.1|31439.2|31419.2|15
1645408640000|2022-02-21 01:57:20|31439.4|31419.4|31440.1|31420.1|31440.3|31420.3|31439|31419|15
1645408650000|2022-02-21 01:57:30|31440|31420|31435.4|31415.4|31440|31420|31435.4|31415.4|14
1645408660000|2022-02-21 01:57:40|31437.7|31417.7|31436.2|31416.2|31440.7|31420.7|31436.2|31416.2|20
1645408670000|2022-02-21 01:57:50|31437.6|31417.6|31442.1|31422.1|31442.3|31422.3|31435.5|31415.5|19
1645408680000|2022-02-21 01:58:00|31442.5|31422.5|31442.4|31422.4|31443.6|31423.6|31440.5|31420.5|17
1645408690000|2022-02-21 01:58:10|31442.6|31422.6|31443.1|31423.1|31443.4|31423.4|31442.4|31422.4|12
1645408700000|2022-02-21 01:58:20|31443.2|31423.2|31439.1|31419.1|31443.7|31423.7|31438.2|31418.2|14
1645408710000|2022-02-21 01:58:30|31441.6|31421.6|31442.5|31422.5|31442.6|31422.6|31440.7|31420.7|20
1645408720000|2022-02-21 01:58:40|31442.7|31422.7|31439.5|31419.5|31442.8|31422.8|31434.4|31414.4|18
1645408730000|2022-02-21 01:58:50|31439.7|31419.7|31437.9|31417.9|31440.9|31420.9|31436|31416|23
1645408740000|2022-02-21 01:59:00|31438|31418|31439.5|31419.5|31440|31420|31437.8|31417.8|15
1645408750000|2022-02-21 01:59:10|31439.1|31419.1|31438.3|31418.3|31439.3|31419.3|31436.1|31416.1|10
1645408760000|2022-02-21 01:59:20|31438.1|31418.1|31438.4|31418.4|31440|31420|31438.1|31418.1|15
1645408770000|2022-02-21 01:59:30|31438.2|31418.2|31441.6|31421.6|31441.9|31421.9|31438.2|31418.2|15
1645408780000|2022-02-21 01:59:40|31441.7|31421.7|31441.2|31421.2|31444.2|31424.2|31433.4|31413.4|22
1645408790000|2022-02-21 01:59:50|31441.5|31421.5|31442|31422|31442.2|31422.2|31441.1|31421.1|15
1645408800000|2022-02-21 02:00:00|31442.4|31422.4|31437.2|31417.2|31442.4|31422.4|31437.2|31417.2|12
1645408810000|2022-02-21 02:00:10|31437.5|31417.5|31435.5|31415.5|31441|31421|31433.7|31413.7|20
1645408820000|2022-02-21 02:00:20|31436.3|31416.3|31438.2|31418.2|31439.8|31419.8|31436.3|31416.3|15
1645408830000|2022-02-21 02:00:30|31438.8|31418.8|31440|31420|31440|31420|31438.3|31418.3|15
1645408840000|2022-02-21 02:00:40|31440.1|31420.1|31435.5|31415.5|31440.1|31420.1|31434.8|31414.8|13
1645408850000|2022-02-21 02:00:50|31436.3|31416.3|31436.5|31416.5|31437.4|31417.4|31435.7|31415.7|14
1645408860000|2022-02-21 02:01:00|31437.1|31417.1|31443.2|31423.2|31443.2|31423.2|31437.1|31417.1|11
1645408870000|2022-02-21 02:01:10|31443|31423|31436.5|31416.5|31443|31423|31433.1|31413.1|21
1645408880000|2022-02-21 02:01:20|31436.4|31416.4|31436.8|31416.8|31436.8|31416.8|31435.7|31415.7|9
1645408890000|2022-02-21 02:01:30|31436.3|31416.3|31435.7|31415.7|31436.7|31416.7|31432.3|31412.3|15
1645408900000|2022-02-21 02:01:40|31436.4|31416.4|31439.2|31419.2|31441|31421|31435.8|31415.8|6
1645408910000|2022-02-21 02:01:50|31440.1|31420.1|31438.4|31418.4|31440.1|31420.1|31436.2|31416.2|14
1645408920000|2022-02-21 02:02:00|31438.5|31418.5|31436.4|31416.4|31439.3|31419.3|31432.2|31412.2|12
1645408930000|2022-02-21 02:02:10|31437.1|31417.1|31437.6|31417.6|31437.9|31417.9|31437|31417|8
1645408940000|2022-02-21 02:02:20|31437.2|31417.2|31439.2|31419.2|31439.8|31419.8|31436.6|31416.6|15
1645408950000|2022-02-21 02:02:30|31438.7|31418.7|31436.8|31416.8|31440.2|31420.2|31435.9|31415.9|18
1645408960000|2022-02-21 02:02:40|31436.6|31416.6|31435.3|31415.3|31438.4|31418.4|31433.3|31413.3|16
1645408970000|2022-02-21 02:02:50|31434.2|31414.2|31435|31415|31435.2|31415.2|31433.9|31413.9|9
1645408980000|2022-02-21 02:03:00|31434.5|31414.5|31434.5|31414.5|31436.1|31416.1|31429.9|31409.9|23
1645408990000|2022-02-21 02:03:10|31434.7|31414.7|31434.5|31414.5|31436|31416|31432.8|31412.8|12
1645409000000|2022-02-21 02:03:20|31433.9|31413.9|31434.7|31414.7|31435.3|31415.3|31433.9|31413.9|8
1645409010000|2022-02-21 02:03:30|31436|31416|31438.4|31418.4|31439.8|31419.8|31434|31414|12
1645409020000|2022-02-21 02:03:40|31438.1|31418.1|31437.7|31417.7|31438.7|31418.7|31437.1|31417.1|15
1645409030000|2022-02-21 02:03:50|31437.6|31417.6|31436.2|31416.2|31437.8|31417.8|31433.3|31413.3|19
1645409040000|2022-02-21 02:04:00|31435.5|31415.5|31435.9|31415.9|31436.1|31416.1|31435|31415|15
1645409050000|2022-02-21 02:04:10|31431.6|31411.6|31435.9|31415.9|31435.9|31415.9|31429.4|31409.4|11
1645409060000|2022-02-21 02:04:20|31435.5|31415.5|31435.4|31415.4|31435.9|31415.9|31435.1|31415.1|6
1645409070000|2022-02-21 02:04:30|31435.1|31415.1|31431.9|31411.9|31435.9|31415.9|31431.8|31411.8|10
1645409080000|2022-02-21 02:04:40|31434.3|31414.3|31434.4|31414.4|31437.2|31417.2|31434.3|31414.3|6
1645409090000|2022-02-21 02:04:50|31434.6|31414.6|31433.3|31413.3|31435.6|31415.6|31429|31409|12
1645409100000|2022-02-21 02:05:00|31432.7|31412.7|31435.1|31415.1|31435.5|31415.5|31432.1|31412.1|18
1645409110000|2022-02-21 02:05:10|31435.7|31415.7|31432.5|31412.5|31435.7|31415.7|31431.3|31411.3|10
1645409120000|2022-02-21 02:05:20|31432.2|31412.2|31434.1|31414.1|31434.6|31414.6|31432.2|31412.2|10
1645409130000|2022-02-21 02:05:30|31435.1|31415.1|31431.8|31411.8|31435.1|31415.1|31426.9|31406.9|14
1645409140000|2022-02-21 02:05:40|31433.8|31413.8|31433.2|31413.2|31433.8|31413.8|31432.2|31412.2|11
1645409150000|2022-02-21 02:05:50|31432.7|31412.7|31432.5|31412.5|31432.7|31412.7|31431.8|31411.8|9
1645409160000|2022-02-21 02:06:00|31433|31413|31430.2|31410.2|31433|31413|31428.2|31408.2|10
1645409170000|2022-02-21 02:06:10|31430.1|31410.1|31433.1|31413.1|31433.5|31413.5|31430.1|31410.1|16
1645409180000|2022-02-21 02:06:20|31432.3|31412.3|31433.4|31413.4|31433.8|31413.8|31432.3|31412.3|10
1645409190000|2022-02-21 02:06:30|31433.7|31413.7|31430.7|31410.7|31433.7|31413.7|31428.8|31408.8|9
1645409200000|2022-02-21 02:06:40|31431.1|31411.1|31431.2|31411.2|31431.3|31411.3|31428.7|31408.7|13
1645409210000|2022-02-21 02:06:50|31431.3|31411.3|31433.9|31413.9|31434.3|31414.3|31431.3|31411.3|13
1645409220000|2022-02-21 02:07:00|31428.3|31408.3|31433.1|31413.1|31433.6|31413.6|31428.3|31408.3|16
1645409230000|2022-02-21 02:07:10|31432.6|31412.6|31435.4|31415.4|31439.1|31419.1|31432.6|31412.6|8
1645409240000|2022-02-21 02:07:20|31435.5|31415.5|31435.9|31415.9|31435.9|31415.9|31435.4|31415.4|8
1645409250000|2022-02-21 02:07:30|31436.1|31416.1|31433|31413|31436.1|31416.1|31428.7|31408.7|15
1645409260000|2022-02-21 02:07:40|31432|31412|31435.9|31415.9|31435.9|31415.9|31431.6|31411.6|10
1645409270000|2022-02-21 02:07:50|31435.7|31415.7|31433.3|31413.3|31436.9|31416.9|31433.3|31413.3|12
1645409280000|2022-02-21 02:08:00|31433.8|31413.8|31434.8|31414.8|31435.5|31415.5|31433.4|31413.4|9
1645409290000|2022-02-21 02:08:10|31435.4|31415.4|31431.2|31411.2|31439.5|31419.5|31430.5|31410.5|6
1645409300000|2022-02-21 02:08:20|31432|31412|31434.9|31414.9|31435.1|31415.1|31431.5|31411.5|8
1645409310000|2022-02-21 02:08:30|31434.8|31414.8|31454.2|31404.2|31455.7|31421|31432.4|31395.8|10
1645409320000|2022-02-21 02:08:40|31436.7|31416.7|31436.4|31416.4|31438.6|31418.6|31434.7|31414.7|11
1645409330000|2022-02-21 02:08:50|31436.9|31416.9|31433.7|31413.7|31437.1|31417.1|31432.2|31412.2|4
1645409340000|2022-02-21 02:09:00|31434.3|31414.3|31437.8|31417.8|31437.8|31417.8|31434.3|31414.3|9
1645409350000|2022-02-21 02:09:10|31436.6|31416.6|31437.1|31417.1|31437.7|31417.7|31436.4|31416.4|10
1645409360000|2022-02-21 02:09:20|31437.5|31417.5|31434.7|31414.7|31438.8|31418.8|31431.9|31411.9|10
1645409370000|2022-02-21 02:09:30|31436.5|31416.5|31436.8|31416.8|31437.5|31417.5|31433.9|31413.9|8
1645409380000|2022-02-21 02:09:40|31438.1|31418.1|31433.3|31413.3|31438.1|31418.1|31432.3|31412.3|7
1645409390000|2022-02-21 02:09:50|31433.9|31413.9|31436.4|31416.4|31436.5|31416.5|31433.8|31413.8|9
1645409400000|2022-02-21 02:10:00|31435.3|31415.3|31437.9|31417.9|31438.6|31418.6|31435.3|31415.3|9
1645409410000|2022-02-21 02:10:10|31437.4|31417.4|31434.2|31414.2|31438.3|31418.3|31431.7|31411.7|11
1645409420000|2022-02-21 02:10:20|31434.1|31414.1|31437.2|31417.2|31438.4|31418.4|31433.2|31413.2|15
1645409430000|2022-02-21 02:10:30|31436.2|31416.2|31434.5|31414.5|31437.4|31417.4|31430.5|31410.5|13
1645409440000|2022-02-21 02:10:40|31434.6|31414.6|31433.9|31413.9|31435|31415|31433.3|31413.3|9
1645409450000|2022-02-21 02:10:50|31434.3|31414.3|31435.5|31415.5|31436.3|31416.3|31433.4|31413.4|9
1645409460000|2022-02-21 02:11:00|31435.7|31415.7|31433.1|31413.1|31435.7|31415.7|31429|31409|14
1645409470000|2022-02-21 02:11:10|31432.4|31412.4|31431.4|31411.4|31432.9|31412.9|31428.7|31408.7|18
1645409480000|2022-02-21 02:11:20|31431.3|31411.3|31432.9|31412.9|31433.3|31413.3|31431.3|31411.3|11
1645409490000|2022-02-21 02:11:30|31432.6|31412.6|31433.6|31413.6|31433.6|31413.6|31428.3|31408.3|16
1645409500000|2022-02-21 02:11:40|31433.1|31413.1|31434.4|31414.4|31434.9|31414.9|31432.4|31412.4|11
1645409510000|2022-02-21 02:11:50|31434.7|31414.7|31435.5|31415.5|31436|31416|31434.7|31414.7|14
1645409520000|2022-02-21 02:12:00|31435.2|31415.2|31436.3|31416.3|31437|31417|31435.1|31415.1|11
1645409530000|2022-02-21 02:12:10|31436.6|31416.6|31435.6|31415.6|31436.6|31416.6|31435|31415|7
1645409540000|2022-02-21 02:12:20|31435.3|31415.3|31436.6|31416.6|31436.6|31416.6|31434.9|31414.9|9
1645409550000|2022-02-21 02:12:30|31436.3|31416.3|31436.5|31416.5|31436.6|31416.6|31436.2|31416.2|9
1645409560000|2022-02-21 02:12:40|31436.2|31416.2|31435.8|31415.8|31436.2|31416.2|31435.3|31415.3|12
1645409570000|2022-02-21 02:12:50|31436.1|31416.1|31435.3|31415.3|31436.1|31416.1|31435|31415|17
1645409580000|2022-02-21 02:13:00|31436|31416|31433.5|31413.5|31436|31416|31432|31412|15
1645409590000|2022-02-21 02:13:10|31434.1|31414.1|31434.8|31414.8|31435.2|31415.2|31434.1|31414.1|9
1645409600000|2022-02-21 02:13:20|31435.1|31415.1|31435.2|31415.2|31435.2|31415.2|31434.5|31414.5|10
1645409610000|2022-02-21 02:13:30|31432.9|31412.9|31435.7|31415.7|31435.7|31415.7|31430.7|31410.7|12
1645409620000|2022-02-21 02:13:40|31436.2|31416.2|31434.7|31414.7|31436.2|31416.2|31433.3|31413.3|6
1645409630000|2022-02-21 02:13:50|31434|31414|31435.5|31415.5|31435.5|31415.5|31432.5|31412.5|13
1645409640000|2022-02-21 02:14:00|31435.7|31415.7|31428.7|31408.7|31435.7|31415.7|31427|31407|12
1645409650000|2022-02-21 02:14:10|31431.3|31411.3|31432.1|31412.1|31432.1|31412.1|31427.3|31407.3|8
1645409660000|2022-02-21 02:14:20|31430.6|31410.6|31431.3|31411.3|31431.6|31411.6|31430.1|31410.1|15
1645409670000|2022-02-21 02:14:30|31430.7|31410.7|31434.1|31414.1|31434.1|31414.1|31430.3|31410.3|14
1645409680000|2022-02-21 02:14:40|31433.6|31413.6|31430.1|31410.1|31433.6|31413.6|31425.5|31405.5|12
1645409690000|2022-02-21 02:14:50|31429.2|31409.2|31429.5|31409.5|31430.4|31410.4|31428.5|31408.5|16
1645409700000|2022-02-21 02:15:00|31434.8|31414.8|31432.7|31412.7|31434.8|31414.8|31428.7|31408.7|14
1645409710000|2022-02-21 02:15:10|31431|31411|31432.7|31412.7|31432.7|31412.7|31430.4|31410.4|12
1645409720000|2022-02-21 02:15:20|31432.5|31412.5|31435.4|31415.4|31435.4|31415.4|31430.3|31410.3|10
1645409730000|2022-02-21 02:15:30|31435.6|31415.6|31437.4|31417.4|31437.4|31417.4|31433.2|31413.2|12
1645409740000|2022-02-21 02:15:40|31437.2|31417.2|31434.1|31414.1|31437.2|31417.2|31433.5|31413.5|13
1645409750000|2022-02-21 02:15:50|31433.8|31413.8|31435.1|31415.1|31435.1|31415.1|31433.1|31413.1|17
1645409760000|2022-02-21 02:16:00|31434.9|31414.9|31434.3|31414.3|31434.9|31414.9|31433.5|31413.5|20
1645409770000|2022-02-21 02:16:10|31433.1|31413.1|31432.2|31412.2|31433.8|31413.8|31431.7|31411.7|9
1645409780000|2022-02-21 02:16:20|31432.1|31412.1|31431.9|31411.9|31433.4|31413.4|31429.8|31409.8|16
1645409790000|2022-02-21 02:16:30|31429.1|31409.1|31432.4|31412.4|31433.4|31413.4|31428.6|31408.6|14
1645409800000|2022-02-21 02:16:40|31431.7|31411.7|31432.2|31412.2|31432.9|31412.9|31431.2|31411.2|9
1645409810000|2022-02-21 02:16:50|31433|31413|31432.6|31412.6|31434.1|31414.1|31431.3|31411.3|12
1645409820000|2022-02-21 02:17:00|31434.1|31414.1|31434.7|31414.7|31434.7|31414.7|31433.4|31413.4|14
1645409830000|2022-02-21 02:17:10|31434.6|31414.6|31436.3|31416.3|31436.3|31416.3|31433.8|31413.8|9
1645409840000|2022-02-21 02:17:20|31436.9|31416.9|31434.6|31414.6|31436.9|31416.9|31433.6|31413.6|10
1645409850000|2022-02-21 02:17:30|31434.2|31414.2|31436.9|31416.9|31436.9|31416.9|31434.2|31414.2|15
1645409860000|2022-02-21 02:17:40|31451.1|31395.2|31434.5|31414.5|31453.1|31416|31434.5|31394.3|8
1645409870000|2022-02-21 02:17:50|31435.5|31415.5|31434.1|31414.1|31435.6|31415.6|31434.1|31414.1|11
1645409880000|2022-02-21 02:18:00|31434.5|31414.5|31434|31414|31434.9|31414.9|31433.3|31413.3|11
1645409890000|2022-02-21 02:18:10|31434.1|31414.1|31434.5|31414.5|31434.5|31414.5|31433.4|31413.4|7
1645409900000|2022-02-21 02:18:20|31434.7|31414.7|31433.6|31413.6|31434.7|31414.7|31433.6|31413.6|13
1645409910000|2022-02-21 02:18:30|31432.5|31412.5|31435.2|31415.2|31436.7|31416.7|31432.5|31412.5|11
1645409920000|2022-02-21 02:18:40|31434.9|31414.9|31435.7|31415.7|31435.7|31415.7|31434.7|31414.7|10
1645409930000|2022-02-21 02:18:50|31435.5|31415.5|31434.6|31414.6|31435.5|31415.5|31432.6|31412.6|6
1645409940000|2022-02-21 02:19:00|31434|31414|31435.7|31415.7|31436.3|31416.3|31434|31414|13
1645409950000|2022-02-21 02:19:10|31436|31416|31436.4|31416.4|31436.4|31416.4|31435.3|31415.3|7
1645409960000|2022-02-21 02:19:20|31436.3|31416.3|31436.6|31416.6|31439.7|31419.7|31436.3|31416.3|22
1645409970000|2022-02-21 02:19:30|31436.8|31416.8|31439.2|31419.2|31439.2|31419.2|31435|31415|19
1645409980000|2022-02-21 02:19:40|31439.1|31419.1|31439.5|31419.5|31439.5|31419.5|31439|31419|10
1645409990000|2022-02-21 02:19:50|31439.3|31419.3|31439.2|31419.2|31439.6|31419.6|31438.6|31418.6|13
1645410000000|2022-02-21 02:20:00|31438.8|31418.8|31437.7|31417.7|31439.3|31419.3|31437.1|31417.1|18
1645410010000|2022-02-21 02:20:10|31437.6|31417.6|31439.5|31419.5|31439.5|31419.5|31437.6|31417.6|11
1645410020000|2022-02-21 02:20:20|31439.4|31419.4|31438|31418|31439.4|31419.4|31437.8|31417.8|9
1645410030000|2022-02-21 02:20:30|31438.5|31418.5|31433.8|31413.8|31438.5|31418.5|31433.8|31413.8|21
1645410040000|2022-02-21 02:20:40|31434.9|31414.9|31436.3|31416.3|31436.5|31416.5|31434.9|31414.9|16
1645410050000|2022-02-21 02:20:50|31436.9|31416.9|31436.3|31416.3|31436.9|31416.9|31436|31416|10
1645410060000|2022-02-21 02:21:00|31436.6|31416.6|31436.3|31416.3|31436.6|31416.6|31435.7|31415.7|15
1645410070000|2022-02-21 02:21:10|31436.4|31416.4|31435.4|31415.4|31436.4|31416.4|31435.2|31415.2|7
1645410080000|2022-02-21 02:21:20|31435.7|31415.7|31435.1|31415.1|31437.6|31417.6|31435.1|31415.1|18
1645410090000|2022-02-21 02:21:30|31435.4|31415.4|31435.9|31415.9|31437.3|31417.3|31434.7|31414.7|13
1645410100000|2022-02-21 02:21:40|31436.6|31416.6|31436.3|31416.3|31437.2|31417.2|31435.7|31415.7|11
1645410110000|2022-02-21 02:21:50|31435.8|31415.8|31435.5|31415.5|31436.6|31416.6|31435.5|31415.5|14
1645410120000|2022-02-21 02:22:00|31435.2|31415.2|31436.1|31416.1|31436.1|31416.1|31433.6|31413.6|16
1645410130000|2022-02-21 02:22:10|31436.4|31416.4|31435.2|31415.2|31437.2|31417.2|31433.7|31413.7|21
1645410140000|2022-02-21 02:22:20|31435.9|31415.9|31434.7|31414.7|31453.1|31416.7|31433.9|31394.2|14
1645410150000|2022-02-21 02:22:30|31435.3|31415.3|31434.7|31414.7|31435.8|31415.8|31434.7|31414.7|10
1645410160000|2022-02-21 02:22:40|31435.5|31415.5|31434.6|31414.6|31436.9|31416.9|31434.4|31414.4|7
1645410170000|2022-02-21 02:22:50|31434.1|31414.1|31435.8|31415.8|31435.8|31415.8|31430.7|31410.7|12
1645410180000|2022-02-21 02:23:00|31436.5|31416.5|31435.4|31415.4|31436.6|31416.6|31434.1|31414.1|17
1645410190000|2022-02-21 02:23:10|31434.9|31414.9|31431.4|31411.4|31435.4|31415.4|31431|31411|15
1645410200000|2022-02-21 02:23:20|31433.2|31413.2|31432.9|31412.9|31434.3|31414.3|31432.9|31412.9|8
1645410210000|2022-02-21 02:23:30|31433.4|31413.4|31433.5|31413.5|31434|31414|31430.5|31410.5|14
1645410220000|2022-02-21 02:23:40|31433.8|31413.8|31434.1|31414.1|31434.1|31414.1|31429.8|31409.8|11
1645410230000|2022-02-21 02:23:50|31433.7|31413.7|31435.1|31415.1|31435.1|31415.1|31433.5|31413.5|4
1645410240000|2022-02-21 02:24:00|31434.1|31414.1|31435|31415|31435|31415|31433.9|31413.9|12
1645410250000|2022-02-21 02:24:10|31434.6|31414.6|31436.8|31416.8|31437.9|31417.9|31434.6|31414.6|15
1645410260000|2022-02-21 02:24:20|31437.4|31417.4|31438.3|31418.3|31438.4|31418.4|31436.2|31416.2|13
1645410270000|2022-02-21 02:24:30|31440.1|31420.1|31440|31420|31440.7|31420.7|31438.7|31418.7|16
1645410280000|2022-02-21 02:24:40|31440.4|31420.4|31436.2|31416.2|31440.4|31420.4|31436.1|31416.1|18
1645410290000|2022-02-21 02:24:50|31436.3|31416.3|31437.5|31417.5|31437.5|31417.5|31436.3|31416.3|5
1645410300000|2022-02-21 02:25:00|31437.4|31417.4|31435.4|31415.4|31437.5|31417.5|31435.4|31415.4|9
1645410310000|2022-02-21 02:25:10|31435.6|31415.6|31436.7|31416.7|31436.7|31416.7|31434.8|31414.8|14
1645410320000|2022-02-21 02:25:20|31436.5|31416.5|31435.6|31415.6|31436.5|31416.5|31434.6|31414.6|10
1645410330000|2022-02-21 02:25:30|31436|31416|31435.8|31415.8|31436|31416|31435.8|31415.8|8
1645410340000|2022-02-21 02:25:40|31435.6|31415.6|31436.1|31416.1|31436.1|31416.1|31434.7|31414.7|9
1645410350000|2022-02-21 02:25:50|31435.9|31415.9|31435.7|31415.7|31435.9|31415.9|31435.7|31415.7|2
1645410360000|2022-02-21 02:26:00|31435.5|31415.5|31435.3|31415.3|31435.9|31415.9|31434.6|31414.6|15
1645410370000|2022-02-21 02:26:10|31435.2|31415.2|31435.9|31415.9|31436.1|31416.1|31435.2|31415.2|11
1645410380000|2022-02-21 02:26:20|31436.2|31416.2|31435.8|31415.8|31436.6|31416.6|31435.4|31415.4|7
1645410390000|2022-02-21 02:26:30|31435.9|31415.9|31435.6|31415.6|31436.5|31416.5|31434.8|31414.8|13
1645410400000|2022-02-21 02:26:40|31435.7|31415.7|31435.7|31415.7|31436.1|31416.1|31435.2|31415.2|6
1645410410000|2022-02-21 02:26:50|31435.8|31415.8|31434.9|31414.9|31435.8|31415.8|31433.6|31413.6|9
1645410420000|2022-02-21 02:27:00|31434.6|31414.6|31435.5|31415.5|31435.5|31415.5|31434.6|31414.6|9
1645410430000|2022-02-21 02:27:10|31435|31415|31434.9|31414.9|31435.2|31415.2|31434.2|31414.2|6
1645410440000|2022-02-21 02:27:20|31435.1|31415.1|31433.6|31413.6|31435.2|31415.2|31433.6|31413.6|9
1645410450000|2022-02-21 02:27:30|31433.5|31413.5|31435.3|31415.3|31435.5|31415.5|31433.5|31413.5|13
1645410460000|2022-02-21 02:27:40|31435.6|31415.6|31436.6|31416.6|31436.6|31416.6|31435.3|31415.3|6
1645410470000|2022-02-21 02:27:50|31436.2|31416.2|31435.5|31415.5|31436.3|31416.3|31435.5|31415.5|4
1645410480000|2022-02-21 02:28:00|31454.4|31398|31434.4|31414.4|31454.4|31415.2|31434.3|31398|9
1645410490000|2022-02-21 02:28:10|31434.7|31414.7|31435.2|31415.2|31435.2|31415.2|31434.3|31414.3|9
1645410500000|2022-02-21 02:28:20|31434.2|31414.2|31434.4|31414.4|31434.6|31414.6|31434.2|31414.2|3
1645410510000|2022-02-21 02:28:30|31435.1|31415.1|31436.5|31416.5|31436.8|31416.8|31434.6|31414.6|7
1645410520000|2022-02-21 02:28:40|31436.4|31416.4|31435.4|31415.4|31436.4|31416.4|31435.4|31415.4|3
1645410530000|2022-02-21 02:28:50|31435.5|31415.5|31436.3|31416.3|31436.6|31416.6|31435.5|31415.5|11
1645410540000|2022-02-21 02:29:00|31435.8|31415.8|31431.2|31411.2|31436.2|31416.2|31431|31411|14
1645410550000|2022-02-21 02:29:10|31431.7|31411.7|31432.5|31412.5|31432.7|31412.7|31431.7|31411.7|7
1645410560000|2022-02-21 02:29:20|31432.3|31412.3|31428.2|31408.2|31432.6|31412.6|31428.2|31408.2|11
1645410570000|2022-02-21 02:29:30|31428.9|31408.9|31431.4|31411.4|31431.4|31411.4|31428.9|31408.9|11
1645410580000|2022-02-21 02:29:40|31431.7|31411.7|31430.4|31410.4|31431.9|31411.9|31430.1|31410.1|9
1645410590000|2022-02-21 02:29:50|31430.1|31410.1|31434.5|31414.5|31435|31415|31430.1|31410.1|11
1645410600000|2022-02-21 02:30:00|31434.3|31414.3|31434.2|31414.2|31435.8|31415.8|31431.5|31411.5|21
1645410610000|2022-02-21 02:30:10|31433.9|31413.9|31435.2|31415.2|31435.8|31415.8|31433.7|31413.7|10
1645410620000|2022-02-21 02:30:20|31436.6|31416.6|31434.9|31414.9|31436.7|31416.7|31433.8|31413.8|15
1645410630000|2022-02-21 02:30:30|31434.8|31414.8|31434.4|31414.4|31436.3|31416.3|31432.6|31412.6|16
1645410640000|2022-02-21 02:30:40|31434.1|31414.1|31432.9|31412.9|31434.5|31414.5|31432.8|31412.8|18
1645410650000|2022-02-21 02:30:50|31433|31413|31433.5|31413.5|31434.8|31414.8|31431.3|31411.3|19
1645410660000|2022-02-21 02:31:00|31433.3|31413.3|31433.4|31413.4|31435.3|31415.3|31432|31412|15
1645410670000|2022-02-21 02:31:10|31433.3|31413.3|31433.5|31413.5|31433.9|31413.9|31432.6|31412.6|10
1645410680000|2022-02-21 02:31:20|31433.3|31413.3|31433.9|31413.9|31434.1|31414.1|31432.8|31412.8|9
1645410690000|2022-02-21 02:31:30|31435.3|31415.3|31436.5|31416.5|31436.5|31416.5|31434.9|31414.9|11
1645410700000|2022-02-21 02:31:40|31436.8|31416.8|31437.3|31417.3|31437.3|31417.3|31436.8|31416.8|6
1645410710000|2022-02-21 02:31:50|31437.4|31417.4|31435.9|31415.9|31437.4|31417.4|31433.7|31413.7|15
1645410720000|2022-02-21 02:32:00|31435.7|31415.7|31436.7|31416.7|31437.1|31417.1|31435.7|31415.7|9
1645410730000|2022-02-21 02:32:10|31436.3|31416.3|31436|31416|31436.6|31416.6|31434.9|31414.9|9
1645410740000|2022-02-21 02:32:20|31436.6|31416.6|31435.8|31415.8|31437.2|31417.2|31434.6|31414.6|10
1645410750000|2022-02-21 02:32:30|31435.4|31415.4|31437.4|31417.4|31437.8|31417.8|31434.9|31414.9|10
1645410760000|2022-02-21 02:32:40|31437.7|31417.7|31435.5|31415.5|31438.2|31418.2|31434.9|31414.9|9
1645410770000|2022-02-21 02:32:50|31436.7|31416.7|31435.7|31415.7|31438.5|31418.5|31434.9|31414.9|9
1645410780000|2022-02-21 02:33:00|31435.6|31415.6|31436.5|31416.5|31437|31417|31435.6|31415.6|12
1645410790000|2022-02-21 02:33:10|31436.4|31416.4|31438.3|31418.3|31438.5|31418.5|31435.7|31415.7|11
1645410800000|2022-02-21 02:33:20|31438.1|31418.1|31436.1|31416.1|31438.1|31418.1|31436.1|31416.1|12
1645410810000|2022-02-21 02:33:30|31436.8|31416.8|31437.1|31417.1|31438.7|31418.7|31435.6|31415.6|18
1645410820000|2022-02-21 02:33:40|31437|31417|31433.6|31413.6|31437.5|31417.5|31431.6|31411.6|19
1645410830000|2022-02-21 02:33:50|31433.7|31413.7|31431.4|31411.4|31433.7|31413.7|31431.1|31411.1|11
1645410840000|2022-02-21 02:34:00|31431.2|31411.2|31429.6|31409.6|31431.7|31411.7|31429.4|31409.4|16
1645410850000|2022-02-21 02:34:10|31430.7|31410.7|31430|31410|31432.7|31412.7|31430|31410|18
1645410860000|2022-02-21 02:34:20|31430.3|31410.3|31428.8|31408.8|31430.4|31410.4|31428.8|31408.8|11
1645410870000|2022-02-21 02:34:30|31429|31409|31427.7|31407.7|31429.6|31409.6|31427.7|31407.7|13
1645410880000|2022-02-21 02:34:40|31427.8|31407.8|31427.4|31407.4|31429|31409|31427.4|31407.4|15
1645410890000|2022-02-21 02:34:50|31427.2|31407.2|31428.7|31408.7|31428.7|31408.7|31426.8|31406.8|12
1645410900000|2022-02-21 02:35:00|31428.5|31408.5|31428.6|31408.6|31431|31411|31427.9|31407.9|20
1645410910000|2022-02-21 02:35:10|31428.4|31408.4|31428.3|31408.3|31429.1|31409.1|31427.7|31407.7|14
1645410920000|2022-02-21 02:35:20|31427.8|31407.8|31425.9|31405.9|31429.4|31409.4|31425.9|31405.9|14
1645410930000|2022-02-21 02:35:30|31426.2|31406.2|31426.7|31406.7|31426.7|31406.7|31425.2|31405.2|13
1645410940000|2022-02-21 02:35:40|31426.6|31406.6|31427.1|31407.1|31427.9|31407.9|31426.5|31406.5|8
1645410950000|2022-02-21 02:35:50|31427|31407|31427|31407|31427.3|31407.3|31426.5|31406.5|7
1645410960000|2022-02-21 02:36:00|31426.8|31406.8|31428|31408|31429.2|31409.2|31426.8|31406.8|14
1645410970000|2022-02-21 02:36:10|31428.1|31408.1|31428.8|31408.8|31429.1|31409.1|31428.1|31408.1|11
1645410980000|2022-02-21 02:36:20|31428.5|31408.5|31427.4|31407.4|31429.1|31409.1|31427.4|31407.4|8
1645410990000|2022-02-21 02:36:30|31428.3|31408.3|31431.3|31411.3|31431.6|31411.6|31427.5|31407.5|16
1645411000000|2022-02-21 02:36:40|31431.6|31411.6|31429.8|31409.8|31431.6|31411.6|31429.4|31409.4|14
1645411010000|2022-02-21 02:36:50|31430.9|31410.9|31431|31411|31431.2|31411.2|31430.2|31410.2|11
1645411020000|2022-02-21 02:37:00|31430.7|31410.7|31431.6|31411.6|31431.7|31411.7|31430.7|31410.7|7
1645411030000|2022-02-21 02:37:10|31430.5|31410.5|31429.2|31409.2|31430.5|31410.5|31427.6|31407.6|13
1645411040000|2022-02-21 02:37:20|31429.1|31409.1|31428.1|31408.1|31429.6|31409.6|31428|31408|9
1645411050000|2022-02-21 02:37:30|31428.6|31408.6|31431.1|31411.1|31431.9|31411.9|31428.3|31408.3|15
1645411060000|2022-02-21 02:37:40|31431|31411|31432.3|31412.3|31432.7|31412.7|31431|31411|10
1645411070000|2022-02-21 02:37:50|31432.1|31412.1|31432.3|31412.3|31432.5|31412.5|31431.8|31411.8|14
1645411080000|2022-02-21 02:38:00|31429|31409|31432.9|31412.9|31432.9|31412.9|31429|31409|18
1645411090000|2022-02-21 02:38:10|31432.5|31412.5|31432.2|31412.2|31433.9|31413.9|31431.4|31411.4|17
1645411100000|2022-02-21 02:38:20|31432.8|31412.8|31432.8|31412.8|31433.4|31413.4|31432.8|31412.8|7
1645411110000|2022-02-21 02:38:30|31434.7|31414.7|31432.4|31412.4|31434.9|31414.9|31431.1|31411.1|25
1645411120000|2022-02-21 02:38:40|31431.8|31411.8|31430.8|31410.8|31432|31412|31430.2|31410.2|17
1645411130000|2022-02-21 02:38:50|31430.6|31410.6|31431.3|31411.3|31431.3|31411.3|31429.1|31409.1|22
1645411140000|2022-02-21 02:39:00|31431.4|31411.4|31431.4|31411.4|31431.9|31411.9|31431.2|31411.2|18
1645411150000|2022-02-21 02:39:10|31431.3|31411.3|31428.3|31408.3|31431.3|31411.3|31428.3|31408.3|13
1645411160000|2022-02-21 02:39:20|31428.7|31408.7|31428.7|31408.7|31429.2|31409.2|31428.7|31408.7|10
1645411170000|2022-02-21 02:39:30|31429|31409|31428.3|31408.3|31429.1|31409.1|31428.3|31408.3|16
1645411180000|2022-02-21 02:39:40|31428.9|31408.9|31427.6|31407.6|31429.2|31409.2|31425.7|31405.7|17
1645411190000|2022-02-21 02:39:50|31427|31407|31427.8|31407.8|31428.7|31408.7|31426.4|31406.4|12
1645411200000|2022-02-21 02:40:00|31428.2|31408.2|31428.3|31408.3|31428.7|31408.7|31426.5|31406.5|21
1645411210000|2022-02-21 02:40:10|31429.1|31409.1|31429.2|31409.2|31429.3|31409.3|31427.7|31407.7|15
1645411220000|2022-02-21 02:40:20|31428.6|31408.6|31429.3|31409.3|31429.9|31409.9|31428.4|31408.4|12
1645411230000|2022-02-21 02:40:30|31430.3|31410.3|31430.1|31410.1|31431.1|31411.1|31429.9|31409.9|10
1645411240000|2022-02-21 02:40:40|31429.5|31409.5|31428.1|31408.1|31429.5|31409.5|31427.3|31407.3|7
1645411250000|2022-02-21 02:40:50|31427.8|31407.8|31429|31409|31429.6|31409.6|31427.8|31407.8|12
1645411260000|2022-02-21 02:41:00|31429.8|31409.8|31428.7|31408.7|31430.2|31410.2|31428.4|31408.4|14
1645411270000|2022-02-21 02:41:10|31429.2|31409.2|31427.2|31407.2|31432|31412|31427.2|31407.2|16
1645411280000|2022-02-21 02:41:20|31428.7|31408.7|31428.1|31408.1|31428.9|31408.9|31427.5|31407.5|9
1645411290000|2022-02-21 02:41:30|31425.9|31405.9|31426.1|31406.1|31427|31407|31424.4|31404.4|11
1645411300000|2022-02-21 02:41:40|31426.2|31406.2|31426.3|31406.3|31426.8|31406.8|31425.2|31405.2|12
1645411310000|2022-02-21 02:41:50|31425.6|31405.6|31426.3|31406.3|31427.3|31407.3|31425.1|31405.1|9
1645411320000|2022-02-21 02:42:00|31425.9|31405.9|31426.6|31406.6|31427.7|31407.7|31425.9|31405.9|16
1645411330000|2022-02-21 02:42:10|31426.5|31406.5|31425|31405|31428.2|31408.2|31424.7|31404.7|18
1645411340000|2022-02-21 02:42:20|31425.8|31405.8|31426.3|31406.3|31427.4|31407.4|31424.1|31404.1|19
1645411350000|2022-02-21 02:42:30|31426.2|31406.2|31427|31407|31427.2|31407.2|31426.1|31406.1|18
1645411360000|2022-02-21 02:42:40|31427.1|31407.1|31424.9|31404.9|31427.2|31407.2|31423.7|31403.7|9
1645411370000|2022-02-21 02:42:50|31425.3|31405.3|31425.4|31405.4|31425.6|31405.6|31424.4|31404.4|9
1645411380000|2022-02-21 02:43:00|31425.5|31405.5|31425.9|31405.9|31426.9|31406.9|31424.3|31404.3|13
1645411390000|2022-02-21 02:43:10|31426.7|31406.7|31425.1|31405.1|31426.7|31406.7|31425|31405|6
1645411400000|2022-02-21 02:43:20|31425.6|31405.6|31425.9|31405.9|31426.6|31406.6|31421.7|31401.7|10
1645411410000|2022-02-21 02:43:30|31427.2|31407.2|31429|31409|31429.6|31409.6|31425.6|31405.6|16
1645411420000|2022-02-21 02:43:40|31428.4|31408.4|31429.1|31409.1|31429.1|31409.1|31426.9|31406.9|12
1645411430000|2022-02-21 02:43:50|31429.4|31409.4|31428.7|31408.7|31429.6|31409.6|31427.8|31407.8|12
1645411440000|2022-02-21 02:44:00|31428.8|31408.8|31429.4|31409.4|31430.1|31410.1|31427.9|31407.9|10
1645411450000|2022-02-21 02:44:10|31428.4|31408.4|31427.3|31407.3|31428.9|31408.9|31427.3|31407.3|7
1645411460000|2022-02-21 02:44:20|31427.4|31407.4|31428.1|31408.1|31428.5|31408.5|31424.6|31404.6|12
1645411470000|2022-02-21 02:44:30|31428|31408|31424.7|31404.7|31428|31408|31424.7|31404.7|13
1645411480000|2022-02-21 02:44:40|31425.1|31405.1|31424.7|31404.7|31425.5|31405.5|31424.7|31404.7|9
1645411490000|2022-02-21 02:44:50|31424.1|31404.1|31422.9|31402.9|31424.7|31404.7|31422.9|31402.9|17
1645411500000|2022-02-21 02:45:00|31422.8|31402.8|31428.9|31408.9|31429.2|31409.2|31422.8|31402.8|30
1645411510000|2022-02-21 02:45:10|31429.1|31409.1|31429.2|31409.2|31429.3|31409.3|31428.6|31408.6|15
1645411520000|2022-02-21 02:45:20|31429|31409|31429.2|31409.2|31429.5|31409.5|31429|31409|7
1645411530000|2022-02-21 02:45:30|31429.4|31409.4|31428|31408|31429.4|31409.4|31426.9|31406.9|9
1645411540000|2022-02-21 02:45:40|31428.4|31408.4|31426.9|31406.9|31428.4|31408.4|31426.9|31406.9|5
1645411550000|2022-02-21 02:45:50|31427.3|31407.3|31428|31408|31429|31409|31424.8|31404.8|11
1645411560000|2022-02-21 02:46:00|31428.2|31408.2|31427.3|31407.3|31428.5|31408.5|31425.9|31405.9|18
1645411570000|2022-02-21 02:46:10|31428.7|31408.7|31427.1|31407.1|31428.7|31408.7|31426.2|31406.2|14
1645411580000|2022-02-21 02:46:20|31426.4|31406.4|31427.2|31407.2|31427.6|31407.6|31426.4|31406.4|13
1645411590000|2022-02-21 02:46:30|31427.8|31407.8|31427.9|31407.9|31428|31408|31427.3|31407.3|12
1645411600000|2022-02-21 02:46:40|31427.6|31407.6|31429.7|31409.7|31430|31410|31426.1|31406.1|16
1645411610000|2022-02-21 02:46:50|31429.2|31409.2|31428.3|31408.3|31430|31410|31426.2|31406.2|14
1645411620000|2022-02-21 02:47:00|31427.9|31407.9|31427.5|31407.5|31429.2|31409.2|31426.2|31406.2|17
1645411630000|2022-02-21 02:47:10|31426.5|31406.5|31428|31408|31428|31408|31425.8|31405.8|15
1645411640000|2022-02-21 02:47:20|31428.1|31408.1|31428.2|31408.2|31429.4|31409.4|31427.2|31407.2|14
1645411650000|2022-02-21 02:47:30|31428.1|31408.1|31429.1|31409.1|31429.5|31409.5|31428.1|31408.1|8
1645411660000|2022-02-21 02:47:40|31427.9|31407.9|31425.9|31405.9|31428.8|31408.8|31425.8|31405.8|13
1645411670000|2022-02-21 02:47:50|31426.2|31406.2|31425.6|31405.6|31428|31408|31424.4|31404.4|19
1645411680000|2022-02-21 02:48:00|31427.1|31407.1|31424.7|31404.7|31429.1|31409.1|31424.7|31404.7|11
1645411690000|2022-02-21 02:48:10|31423.9|31403.9|31425.5|31405.5|31425.8|31405.8|31423.9|31403.9|15
1645411700000|2022-02-21 02:48:20|31425.4|31405.4|31425.2|31405.2|31427.3|31407.3|31424.5|31404.5|19
1645411710000|2022-02-21 02:48:30|31425.1|31405.1|31423.7|31403.7|31425.1|31405.1|31422.8|31402.8|20
1645411720000|2022-02-21 02:48:40|31423.3|31403.3|31422.7|31402.7|31423.8|31403.8|31422.6|31402.6|14
1645411730000|2022-02-21 02:48:50|31422.9|31402.9|31421.9|31401.9|31423.3|31403.3|31421.9|31401.9|16
1645411740000|2022-02-21 02:49:00|31422.4|31402.4|31423.4|31403.4|31423.4|31403.4|31421.2|31401.2|17
1645411750000|2022-02-21 02:49:10|31420.2|31400.2|31422|31402|31424.7|31404.7|31420.1|31400.1|11
1645411760000|2022-02-21 02:49:20|31422.9|31402.9|31423|31403|31423.7|31403.7|31422.5|31402.5|14
1645411770000|2022-02-21 02:49:30|31422.5|31402.5|31420.8|31400.8|31422.5|31402.5|31420.8|31400.8|9
1645411780000|2022-02-21 02:49:40|31421.2|31401.2|31422.1|31402.1|31422.2|31402.2|31420.6|31400.6|10
1645411790000|2022-02-21 02:49:50|31422|31402|31420.7|31400.7|31422.1|31402.1|31420.3|31400.3|12
1645411800000|2022-02-21 02:50:00|31420.9|31400.9|31422.9|31402.9|31423|31403|31420.4|31400.4|13
1645411810000|2022-02-21 02:50:10|31423|31403|31424|31404|31424|31404|31422.2|31402.2|11
1645411820000|2022-02-21 02:50:20|31423.5|31403.5|31421.7|31401.7|31423.5|31403.5|31421.7|31401.7|12
1645411830000|2022-02-21 02:50:30|31422|31402|31422.5|31402.5|31423.6|31403.6|31420.9|31400.9|12
1645411840000|2022-02-21 02:50:40|31421|31401|31422|31402|31422|31402|31421|31401|6
1645411850000|2022-02-21 02:50:50|31422.1|31402.1|31421.7|31401.7|31423.4|31403.4|31420.5|31400.5|12
1645411860000|2022-02-21 02:51:00|31422.4|31402.4|31421.3|31401.3|31423.3|31403.3|31420|31400|14
1645411870000|2022-02-21 02:51:10|31420.9|31400.9|31421.9|31401.9|31422.5|31402.5|31420.4|31400.4|14
1645411880000|2022-02-21 02:51:20|31422.3|31402.3|31421.8|31401.8|31422.3|31402.3|31421.3|31401.3|9
1645411890000|2022-02-21 02:51:30|31422.4|31402.4|31421|31401|31422.4|31402.4|31421|31401|8
1645411900000|2022-02-21 02:51:40|31421.2|31401.2|31423.1|31403.1|31423.5|31403.5|31421.2|31401.2|9
1645411910000|2022-02-21 02:51:50|31422.8|31402.8|31422.4|31402.4|31422.8|31402.8|31421.8|31401.8|18
1645411920000|2022-02-21 02:52:00|31422.6|31402.6|31422.2|31402.2|31423.7|31403.7|31419.6|31399.6|26
1645411930000|2022-02-21 02:52:10|31422.1|31402.1|31422.9|31402.9|31423.6|31403.6|31421|31401|16
1645411940000|2022-02-21 02:52:20|31422.5|31402.5|31422|31402|31423|31403|31421.8|31401.8|16
1645411950000|2022-02-21 02:52:30|31421.9|31401.9|31421.6|31401.6|31421.9|31401.9|31421.2|31401.2|9
1645411960000|2022-02-21 02:52:40|31421.7|31401.7|31420.2|31400.2|31422.1|31402.1|31417.4|31397.4|12
1645411970000|2022-02-21 02:52:50|31420.1|31400.1|31420.2|31400.2|31421.6|31401.6|31419.4|31399.4|16
1645411980000|2022-02-21 02:53:00|31420.7|31400.7|31421.3|31401.3|31421.3|31401.3|31419.3|31399.3|10
1645411990000|2022-02-21 02:53:10|31419.9|31399.9|31420.5|31400.5|31420.6|31400.6|31417|31397|16
1645412000000|2022-02-21 02:53:20|31420.1|31400.1|31420.8|31400.8|31421|31401|31420|31400|10
1645412010000|2022-02-21 02:53:30|31421.1|31401.1|31421.1|31401.1|31421.5|31401.5|31420.6|31400.6|15
1645412020000|2022-02-21 02:53:40|31420.7|31400.7|31420|31400|31422|31402|31420|31400|9
1645412030000|2022-02-21 02:53:50|31420.4|31400.4|31420.1|31400.1|31421.9|31401.9|31419.2|31399.2|19
1645412040000|2022-02-21 02:54:00|31420.5|31400.5|31422.7|31402.7|31422.7|31402.7|31419.9|31399.9|22
1645412050000|2022-02-21 02:54:10|31421.3|31401.3|31421.7|31401.7|31422.4|31402.4|31421|31401|13
1645412060000|2022-02-21 02:54:20|31421.8|31401.8|31423.8|31403.8|31424.3|31404.3|31421.6|31401.6|16
1645412070000|2022-02-21 02:54:30|31423.9|31403.9|31423.8|31403.8|31423.9|31403.9|31423.5|31403.5|9
1645412080000|2022-02-21 02:54:40|31422.5|31402.5|31421.3|31401.3|31422.5|31402.5|31421|31401|5
1645412090000|2022-02-21 02:54:50|31421|31401|31421|31401|31423.1|31403.1|31418.7|31398.7|12
1645412100000|2022-02-21 02:55:00|31421.6|31401.6|31420.8|31400.8|31421.6|31401.6|31419.2|31399.2|17
1645412110000|2022-02-21 02:55:10|31421.2|31401.2|31422.7|31402.7|31422.8|31402.8|31420.1|31400.1|13
1645412120000|2022-02-21 02:55:20|31422.6|31402.6|31423.5|31403.5|31424.2|31404.2|31421.2|31401.2|16
1645412130000|2022-02-21 02:55:30|31424.1|31404.1|31425.1|31405.1|31425.4|31405.4|31423.7|31403.7|10
1645412140000|2022-02-21 02:55:40|31424.5|31404.5|31424.9|31404.9|31426|31406|31424.5|31404.5|6
1645412150000|2022-02-21 02:55:50|31424.8|31404.8|31424.2|31404.2|31425.3|31405.3|31422.7|31402.7|14
1645412160000|2022-02-21 02:56:00|31424.4|31404.4|31424.2|31404.2|31424.9|31404.9|31423.6|31403.6|13
1645412170000|2022-02-21 02:56:10|31423.3|31403.3|31423.4|31403.4|31423.9|31403.9|31423|31403|11
1645412180000|2022-02-21 02:56:20|31424|31404|31427.5|31407.5|31427.5|31407.5|31422.9|31402.9|17
1645412190000|2022-02-21 02:56:30|31422.5|31402.5|31420.7|31400.7|31425.4|31405.4|31420.3|31400.3|18
1645412200000|2022-02-21 02:56:40|31420.2|31400.2|31421.5|31401.5|31421.9|31401.9|31420|31400|11
1645412210000|2022-02-21 02:56:50|31421.4|31401.4|31422.5|31402.5|31422.6|31402.6|31421|31401|13
1645412220000|2022-02-21 02:57:00|31422.3|31402.3|31421.1|31401.1|31423.4|31403.4|31421.1|31401.1|13
1645412230000|2022-02-21 02:57:10|31421.5|31401.5|31423.1|31403.1|31423.1|31403.1|31420.3|31400.3|12
1645412240000|2022-02-21 02:57:20|31422.8|31402.8|31421|31401|31423.5|31403.5|31421|31401|9
1645412250000|2022-02-21 02:57:30|31422|31402|31420.6|31400.6|31423.6|31403.6|31420.4|31400.4|16
1645412260000|2022-02-21 02:57:40|31421.5|31401.5|31423.2|31403.2|31423.2|31403.2|31421.2|31401.2|12
1645412270000|2022-02-21 02:57:50|31423.4|31403.4|31422.5|31402.5|31423.4|31403.4|31422|31402|12
1645412280000|2022-02-21 02:58:00|31423.5|31403.5|31420|31400|31423.6|31403.6|31420|31400|13
1645412290000|2022-02-21 02:58:10|31419.8|31399.8|31419.5|31399.5|31420.3|31400.3|31418.5|31398.5|13
1645412300000|2022-02-21 02:58:20|31419.9|31399.9|31419.6|31399.6|31419.9|31399.9|31417.2|31397.2|19
1645412310000|2022-02-21 02:58:30|31419.2|31399.2|31419.7|31399.7|31421|31401|31419.2|31399.2|13
1645412320000|2022-02-21 02:58:40|31420.2|31400.2|31419.7|31399.7|31421.1|31401.1|31418.5|31398.5|13
1645412330000|2022-02-21 02:58:50|31420.4|31400.4|31420.1|31400.1|31420.4|31400.4|31419.2|31399.2|11
1645412340000|2022-02-21 02:59:00|31418.3|31398.3|31420.3|31400.3|31420.3|31400.3|31417.7|31397.7|12
1645412350000|2022-02-21 02:59:10|31420.5|31400.5|31420.7|31400.7|31420.8|31400.8|31419.7|31399.7|8
1645412360000|2022-02-21 02:59:20|31419.9|31399.9|31422.8|31402.8|31445|31403.4|31418.8|31383|18
1645412370000|2022-02-21 02:59:30|31423.2|31403.2|31422.4|31402.4|31423.2|31403.2|31422.2|31402.2|7
1645412380000|2022-02-21 02:59:40|31422.7|31402.7|31422.9|31402.9|31422.9|31402.9|31421.8|31401.8|9
1645412390000|2022-02-21 02:59:50|31422.5|31402.5|31420.1|31400.1|31422.5|31402.5|31419.9|31399.9|14
1645412400000|2022-02-21 03:00:00|31420.6|31400.6|31421|31401|31421.4|31401.4|31419.9|31399.9|16
1645412410000|2022-02-21 03:00:10|31421.4|31401.4|31420.9|31400.9|31422|31402|31420.5|31400.5|11
1645412420000|2022-02-21 03:00:20|31421.1|31401.1|31420.8|31400.8|31421.3|31401.3|31419.9|31399.9|16
1645412430000|2022-02-21 03:00:30|31420.5|31400.5|31418.4|31398.4|31420.9|31400.9|31417.7|31397.7|16
1645412440000|2022-02-21 03:00:40|31418.1|31398.1|31419.5|31399.5|31420.4|31400.4|31418|31398|11
1645412450000|2022-02-21 03:00:50|31419.9|31399.9|31420.1|31400.1|31420.1|31400.1|31419.9|31399.9|3
1645412460000|2022-02-21 03:01:00|31419.9|31399.9|31420.4|31400.4|31420.4|31400.4|31419|31399|8
1645412470000|2022-02-21 03:01:10|31421.6|31401.6|31420.1|31400.1|31421.7|31401.7|31418.6|31398.6|11
1645412480000|2022-02-21 03:01:20|31420.3|31400.3|31417.7|31397.7|31420.7|31400.7|31417.2|31397.2|12
1645412490000|2022-02-21 03:01:30|31418.1|31398.1|31418.6|31398.6|31419.2|31399.2|31417.7|31397.7|10
1645412500000|2022-02-21 03:01:40|31418.8|31398.8|31418.5|31398.5|31419.1|31399.1|31418.3|31398.3|16
1645412510000|2022-02-21 03:01:50|31418.6|31398.6|31417.8|31397.8|31419.3|31399.3|31417.8|31397.8|6
1645412520000|2022-02-21 03:02:00|31418.5|31398.5|31419.8|31399.8|31419.9|31399.9|31418.5|31398.5|8
1645412530000|2022-02-21 03:02:10|31419.3|31399.3|31419.8|31399.8|31419.8|31399.8|31417.7|31397.7|5
1645412540000|2022-02-21 03:02:20|31420.2|31400.2|31417.6|31397.6|31420.2|31400.2|31417.6|31397.6|9
1645412550000|2022-02-21 03:02:30|31418.2|31398.2|31418.6|31398.6|31419.1|31399.1|31417.8|31397.8|17
1645412560000|2022-02-21 03:02:40|31418.8|31398.8|31418.5|31398.5|31418.8|31398.8|31418.2|31398.2|8
1645412570000|2022-02-21 03:02:50|31418.6|31398.6|31419.1|31399.1|31419.2|31399.2|31418.6|31398.6|7
1645412580000|2022-02-21 03:03:00|31418.9|31398.9|31417.5|31397.5|31418.9|31398.9|31416|31396|10
1645412590000|2022-02-21 03:03:10|31414.6|31394.6|31414|31394|31417.4|31397.4|31414|31394|9
1645412600000|2022-02-21 03:03:20|31415.2|31395.2|31416|31396|31416|31396|31414|31394|14
1645412610000|2022-02-21 03:03:30|31415.9|31395.9|31415.3|31395.3|31416.3|31396.3|31415.2|31395.2|11
1645412620000|2022-02-21 03:03:40|31415.8|31395.8|31415.8|31395.8|31416.1|31396.1|31415.4|31395.4|8
1645412630000|2022-02-21 03:03:50|31415.4|31395.4|31418|31398|31418|31398|31414.8|31394.8|9
1645412640000|2022-02-21 03:04:00|31418.3|31398.3|31415.6|31395.6|31418.3|31398.3|31415.2|31395.2|8
1645412650000|2022-02-21 03:04:10|31415.8|31395.8|31416.4|31396.4|31416.6|31396.6|31414.9|31394.9|13
1645412660000|2022-02-21 03:04:20|31415.6|31395.6|31417|31397|31417|31397|31415.6|31395.6|5
1645412670000|2022-02-21 03:04:30|31416.3|31396.3|31417.4|31397.4|31417.5|31397.5|31416.3|31396.3|5
1645412680000|2022-02-21 03:04:40|31416.9|31396.9|31416.3|31396.3|31417.3|31397.3|31416|31396|10
1645412690000|2022-02-21 03:04:50|31416.8|31396.8|31416.5|31396.5|31416.8|31396.8|31415.8|31395.8|6
1645412700000|2022-02-21 03:05:00|31416.2|31396.2|31417.4|31397.4|31417.5|31397.5|31414.7|31394.7|13
1645412710000|2022-02-21 03:05:10|31417.6|31397.6|31416.5|31396.5|31417.9|31397.9|31415.7|31395.7|13
1645412720000|2022-02-21 03:05:20|31416.9|31396.9|31416.9|31396.9|31416.9|31396.9|31416.3|31396.3|8
1645412730000|2022-02-21 03:05:30|31417|31397|31419.3|31399.3|31420.3|31400.3|31416.5|31396.5|12
1645412740000|2022-02-21 03:05:40|31438.4|31381.6|31419|31399|31438.4|31399.5|31418.7|31381.6|9
1645412750000|2022-02-21 03:05:50|31418.9|31398.9|31417.6|31397.6|31419.2|31399.2|31417.1|31397.1|11
1645412760000|2022-02-21 03:06:00|31417.4|31397.4|31417|31397|31418.2|31398.2|31417|31397|10
1645412770000|2022-02-21 03:06:10|31416.5|31396.5|31416.7|31396.7|31416.7|31396.7|31414.9|31394.9|6
1645412780000|2022-02-21 03:06:20|31415.9|31395.9|31417.3|31397.3|31417.5|31397.5|31415.9|31395.9|9
1645412790000|2022-02-21 03:06:30|31417.4|31397.4|31416.5|31396.5|31417.8|31397.8|31416.5|31396.5|7
1645412800000|2022-02-21 03:06:40|31418.1|31398.1|31418.2|31398.2|31418.2|31398.2|31415.1|31395.1|9
1645412810000|2022-02-21 03:06:50|31415.6|31395.6|31415.3|31395.3|31416.8|31396.8|31414.5|31394.5|7
1645412820000|2022-02-21 03:07:00|31414.7|31394.7|31415.6|31395.6|31416.4|31396.4|31414.7|31394.7|13
1645412830000|2022-02-21 03:07:10|31415.5|31395.5|31415.9|31395.9|31416.6|31396.6|31414.8|31394.8|10
1645412840000|2022-02-21 03:07:20|31415.3|31395.3|31416.1|31396.1|31416.4|31396.4|31415.3|31395.3|13
1645412850000|2022-02-21 03:07:30|31416.8|31396.8|31416.4|31396.4|31416.8|31396.8|31414.1|31394.1|13
1645412860000|2022-02-21 03:07:40|31417.7|31397.7|31416.8|31396.8|31417.7|31397.7|31414.4|31394.4|20
1645412870000|2022-02-21 03:07:50|31416.4|31396.4|31415.4|31395.4|31417.1|31397.1|31414.8|31394.8|8
1645412880000|2022-02-21 03:08:00|31415.2|31395.2|31416.6|31396.6|31416.6|31396.6|31414.2|31394.2|10
1645412890000|2022-02-21 03:08:10|31416.5|31396.5|31415|31395|31416.8|31396.8|31414.9|31394.9|10
1645412900000|2022-02-21 03:08:20|31414.8|31394.8|31415.8|31395.8|31416.1|31396.1|31414.8|31394.8|7
1645412910000|2022-02-21 03:08:30|31416.4|31396.4|31415.1|31395.1|31416.4|31396.4|31414.2|31394.2|9
1645412920000|2022-02-21 03:08:40|31415.3|31395.3|31415.3|31395.3|31416.7|31396.7|31413.3|31393.3|9
1645412930000|2022-02-21 03:08:50|31415.8|31395.8|31414.5|31394.5|31417.1|31397.1|31414.5|31394.5|5
1645412940000|2022-02-21 03:09:00|31415.9|31395.9|31415.2|31395.2|31416|31396|31414.7|31394.7|10
1645412950000|2022-02-21 03:09:10|31415.7|31395.7|31415.3|31395.3|31415.8|31395.8|31414.8|31394.8|10
1645412960000|2022-02-21 03:09:20|31415.8|31395.8|31415|31395|31417.3|31397.3|31415|31395|4
1645412970000|2022-02-21 03:09:30|31416.3|31396.3|31417.8|31397.8|31418.2|31398.2|31415.7|31395.7|20
1645412980000|2022-02-21 03:09:40|31417.7|31397.7|31415|31395|31417.9|31397.9|31415|31395|8
1645412990000|2022-02-21 03:09:50|31415.3|31395.3|31415.7|31395.7|31416.4|31396.4|31414.8|31394.8|14
1645413000000|2022-02-21 03:10:00|31415.8|31395.8|31415.2|31395.2|31416.1|31396.1|31414.6|31394.6|11
1645413010000|2022-02-21 03:10:10|31415.4|31395.4|31414.9|31394.9|31417.1|31397.1|31414.9|31394.9|18
1645413020000|2022-02-21 03:10:20|31416|31396|31416.8|31396.8|31417|31397|31415.5|31395.5|8
1645413030000|2022-02-21 03:10:30|31416.6|31396.6|31416.2|31396.2|31416.6|31396.6|31414.8|31394.8|10
1645413040000|2022-02-21 03:10:40|31416.3|31396.3|31416.4|31396.4|31416.4|31396.4|31415.2|31395.2|8
1645413050000|2022-02-21 03:10:50|31417.2|31397.2|31416.2|31396.2|31417.8|31397.8|31416|31396|9
1645413060000|2022-02-21 03:11:00|31416.8|31396.8|31416.4|31396.4|31416.8|31396.8|31415.1|31395.1|10
1645413070000|2022-02-21 03:11:10|31416.1|31396.1|31416.4|31396.4|31416.8|31396.8|31415.3|31395.3|11
1645413080000|2022-02-21 03:11:20|31415.5|31395.5|31416.3|31396.3|31417.2|31397.2|31415.5|31395.5|7
1645413090000|2022-02-21 03:11:30|31417.6|31397.6|31416|31396|31417.6|31397.6|31415.1|31395.1|11
1645413100000|2022-02-21 03:11:40|31415.7|31395.7|31414.5|31394.5|31415.9|31395.9|31414.5|31394.5|8
1645413110000|2022-02-21 03:11:50|31415.2|31395.2|31416.8|31396.8|31416.8|31396.8|31415.2|31395.2|6
1645413120000|2022-02-21 03:12:00|31415.3|31395.3|31415.9|31395.9|31417.1|31397.1|31415.3|31395.3|4
1645413130000|2022-02-21 03:12:10|31417.4|31397.4|31416.9|31396.9|31417.4|31397.4|31416.1|31396.1|10
1645413140000|2022-02-21 03:12:20|31417.2|31397.2|31418.9|31398.9|31419.1|31399.1|31415.9|31395.9|14
1645413150000|2022-02-21 03:12:30|31419|31399|31417.5|31397.5|31419|31399|31415.8|31395.8|13
1645413160000|2022-02-21 03:12:40|31417.3|31397.3|31417.2|31397.2|31417.6|31397.6|31416.7|31396.7|8
1645413170000|2022-02-21 03:12:50|31417.1|31397.1|31417.6|31397.6|31418.3|31398.3|31415.2|31395.2|12
1645413180000|2022-02-21 03:13:00|31417.8|31397.8|31416.3|31396.3|31419.7|31399.7|31414.5|31394.5|21
1645413190000|2022-02-21 03:13:10|31415.3|31395.3|31417.5|31397.5|31417.5|31397.5|31414.3|31394.3|13
1645413200000|2022-02-21 03:13:20|31414.9|31394.9|31416.4|31396.4|31417.7|31397.7|31413.3|31393.3|19
1645413210000|2022-02-21 03:13:30|31417|31397|31415.5|31395.5|31417|31397|31415|31395|16
1645413220000|2022-02-21 03:13:40|31415.7|31395.7|31415.3|31395.3|31415.7|31395.7|31414.9|31394.9|7
1645413230000|2022-02-21 03:13:50|31415.7|31395.7|31414.7|31394.7|31416.1|31396.1|31413.4|31393.4|9
1645413240000|2022-02-21 03:14:00|31414.5|31394.5|31414.6|31394.6|31415.6|31395.6|31413.9|31393.9|6
1645413250000|2022-02-21 03:14:10|31415.4|31395.4|31412.6|31392.6|31415.4|31395.4|31412.6|31392.6|9
1645413260000|2022-02-21 03:14:20|31415|31395|31413.8|31393.8|31415|31395|31413|31393|7
1645413270000|2022-02-21 03:14:30|31414.6|31394.6|31415.3|31395.3|31415.3|31395.3|31414.2|31394.2|11
1645413280000|2022-02-21 03:14:40|31414.7|31394.7|31415.3|31395.3|31416.1|31396.1|31414.7|31394.7|5
1645413290000|2022-02-21 03:14:50|31414.8|31394.8|31416.2|31396.2|31416.3|31396.3|31414.8|31394.8|9
1645413300000|2022-02-21 03:15:00|31414.1|31394.1|31416.3|31396.3|31416.3|31396.3|31414|31394|12
1645413310000|2022-02-21 03:15:10|31416|31396|31415.7|31395.7|31416.1|31396.1|31415.6|31395.6|6
1645413320000|2022-02-21 03:15:20|31415.5|31395.5|31416.4|31396.4|31416.4|31396.4|31415.1|31395.1|11
1645413330000|2022-02-21 03:15:30|31416.8|31396.8|31415.6|31395.6|31416.8|31396.8|31414.2|31394.2|13
1645413340000|2022-02-21 03:15:40|31415.3|31395.3|31416.7|31396.7|31417.4|31397.4|31415.3|31395.3|10
1645413350000|2022-02-21 03:15:50|31415.9|31395.9|31414.9|31394.9|31417.9|31397.9|31414|31394|10
1645413360000|2022-02-21 03:16:00|31415.4|31395.4|31415.9|31395.9|31415.9|31395.9|31415|31395|10
1645413370000|2022-02-21 03:16:10|31415.7|31395.7|31414.9|31394.9|31415.7|31395.7|31414.4|31394.4|4
1645413380000|2022-02-21 03:16:20|31415.3|31395.3|31411.8|31391.8|31415.3|31395.3|31411.2|31391.2|18
1645413390000|2022-02-21 03:16:30|31412.1|31392.1|31412|31392|31412.7|31392.7|31411.6|31391.6|11
1645413400000|2022-02-21 03:16:40|31412.3|31392.3|31411.8|31391.8|31412.3|31392.3|31411.8|31391.8|3
1645413410000|2022-02-21 03:16:50|31411.6|31391.6|31411.3|31391.3|31412.7|31392.7|31411|31391|9
1645413420000|2022-02-21 03:17:00|31411.8|31391.8|31412|31392|31412.6|31392.6|31410.9|31390.9|20
1645413430000|2022-02-21 03:17:10|31411.9|31391.9|31412.8|31392.8|31413.1|31393.1|31411.9|31391.9|14
1645413440000|2022-02-21 03:17:20|31411.9|31391.9|31414.8|31394.8|31417.2|31397.2|31411.9|31391.9|13
1645413450000|2022-02-21 03:17:30|31412|31392|31411.6|31391.6|31412.6|31392.6|31411.1|31391.1|13
1645413460000|2022-02-21 03:17:40|31411.5|31391.5|31411.1|31391.1|31412|31392|31411|31391|6
1645413470000|2022-02-21 03:17:50|31411.4|31391.4|31411.8|31391.8|31412.2|31392.2|31411.4|31391.4|9
1645413480000|2022-02-21 03:18:00|31412|31392|31410.4|31390.4|31413.5|31393.5|31410.4|31390.4|17
1645413490000|2022-02-21 03:18:10|31410.5|31390.5|31412|31392|31412.6|31392.6|31410.3|31390.3|18
1645413500000|2022-02-21 03:18:20|31411.2|31391.2|31410.9|31390.9|31411.8|31391.8|31410.6|31390.6|13
1645413510000|2022-02-21 03:18:30|31411.1|31391.1|31409.9|31389.9|31411.1|31391.1|31409.4|31389.4|10
1645413520000|2022-02-21 03:18:40|31409.3|31389.3|31409.6|31389.6|31409.9|31389.9|31404.7|31384.7|16
1645413530000|2022-02-21 03:18:50|31409.8|31389.8|31410.9|31390.9|31410.9|31390.9|31409.1|31389.1|7
1645413540000|2022-02-21 03:19:00|31410.6|31390.6|31410.1|31390.1|31410.6|31390.6|31409.3|31389.3|10
1645413550000|2022-02-21 03:19:10|31408|31388|31409.4|31389.4|31409.8|31389.8|31407.7|31387.7|10
1645413560000|2022-02-21 03:19:20|31409.7|31389.7|31410.7|31390.7|31410.7|31390.7|31409.4|31389.4|8
1645413570000|2022-02-21 03:19:30|31408.9|31388.9|31408.6|31388.6|31409.6|31389.6|31408.5|31388.5|12
1645413580000|2022-02-21 03:19:40|31408.8|31388.8|31409.8|31389.8|31409.8|31389.8|31408.8|31388.8|8
1645413590000|2022-02-21 03:19:50|31409.2|31389.2|31410.3|31390.3|31411.7|31391.7|31409.2|31389.2|7
1645413600000|2022-02-21 03:20:00|31411.1|31391.1|31411.1|31391.1|31411.7|31391.7|31409.8|31389.8|16
1645413610000|2022-02-21 03:20:10|31411.5|31391.5|31411.2|31391.2|31411.5|31391.5|31411|31391|8
1645413620000|2022-02-21 03:20:20|31411.6|31391.6|31412.2|31392.2|31412.8|31392.8|31411.5|31391.5|12
1645413630000|2022-02-21 03:20:30|31412.5|31392.5|31413|31393|31413.6|31393.6|31412.3|31392.3|13
1645413640000|2022-02-21 03:20:40|31412.3|31392.3|31411.6|31391.6|31412.8|31392.8|31411.6|31391.6|15
1645413650000|2022-02-21 03:20:50|31412.3|31392.3|31410.4|31390.4|31412.5|31392.5|31410|31390|17
1645413660000|2022-02-21 03:21:00|31410.5|31390.5|31411.1|31391.1|31411.2|31391.2|31410.5|31390.5|11
1645413670000|2022-02-21 03:21:10|31411.4|31391.4|31411.8|31391.8|31412.7|31392.7|31411|31391|10
1645413680000|2022-02-21 03:21:20|31412.1|31392.1|31411|31391|31412.1|31392.1|31411|31391|7
1645413690000|2022-02-21 03:21:30|31411.7|31391.7|31412.2|31392.2|31413.2|31393.2|31410.7|31390.7|14
1645413700000|2022-02-21 03:21:40|31411.2|31391.2|31411.4|31391.4|31415.1|31395.1|31411.2|31391.2|11
1645413710000|2022-02-21 03:21:50|31414.5|31394.5|31414.4|31394.4|31414.5|31394.5|31412|31392|12
1645413720000|2022-02-21 03:22:00|31414.5|31394.5|31414.5|31394.5|31414.5|31394.5|31412.8|31392.8|12
1645413730000|2022-02-21 03:22:10|31413.8|31393.8|31412.7|31392.7|31414.7|31394.7|31412.5|31392.5|12
1645413740000|2022-02-21 03:22:20|31414|31394|31412.1|31392.1|31414|31394|31411.3|31391.3|15
1645413750000|2022-02-21 03:22:30|31412.5|31392.5|31412.4|31392.4|31412.8|31392.8|31411.3|31391.3|8
1645413760000|2022-02-21 03:22:40|31412.9|31392.9|31413|31393|31413.1|31393.1|31412.2|31392.2|11
1645413770000|2022-02-21 03:22:50|31413.2|31393.2|31412.6|31392.6|31413.5|31393.5|31412.6|31392.6|9
1645413780000|2022-02-21 03:23:00|31412.1|31392.1|31412.9|31392.9|31413.1|31393.1|31411.9|31391.9|12
1645413790000|2022-02-21 03:23:10|31413.7|31393.7|31413.9|31393.9|31414.3|31394.3|31413.7|31393.7|7
1645413800000|2022-02-21 03:23:20|31414.1|31394.1|31411|31391|31414.1|31394.1|31411|31391|6
1645413810000|2022-02-21 03:23:30|31411.7|31391.7|31412.6|31392.6|31413.3|31393.3|31409.5|31389.5|10
1645413820000|2022-02-21 03:23:40|31410.7|31390.7|31412.9|31392.9|31413.6|31393.6|31410.7|31390.7|13
1645413830000|2022-02-21 03:23:50|31413.3|31393.3|31414.8|31394.8|31414.8|31394.8|31412.7|31392.7|8
1645413840000|2022-02-21 03:24:00|31414.9|31394.9|31415.6|31395.6|31415.9|31395.9|31414.9|31394.9|10
1645413850000|2022-02-21 03:24:10|31415.4|31395.4|31415.8|31395.8|31416|31396|31415.4|31395.4|8
1645413860000|2022-02-21 03:24:20|31415.6|31395.6|31412.9|31392.9|31415.9|31395.9|31412.9|31392.9|9
1645413870000|2022-02-21 03:24:30|31412.8|31392.8|31413.5|31393.5|31413.8|31393.8|31411.8|31391.8|13
1645413880000|2022-02-21 03:24:40|31413.9|31393.9|31411.9|31391.9|31413.9|31393.9|31411.1|31391.1|14
1645413890000|2022-02-21 03:24:50|31411.6|31391.6|31409.6|31389.6|31411.7|31391.7|31409.1|31389.1|19
1645413900000|2022-02-21 03:25:00|31409.7|31389.7|31409.4|31389.4|31410.6|31390.6|31409.4|31389.4|12
1645413910000|2022-02-21 03:25:10|31409.7|31389.7|31409.6|31389.6|31410.9|31390.9|31409.6|31389.6|11
1645413920000|2022-02-21 03:25:20|31409.9|31389.9|31407.1|31387.1|31409.9|31389.9|31406.2|31386.2|22
1645413930000|2022-02-21 03:25:30|31406.4|31386.4|31407.9|31387.9|31408.7|31388.7|31406.2|31386.2|23
1645413940000|2022-02-21 03:25:40|31407.6|31387.6|31407.2|31387.2|31408|31388|31406.3|31386.3|23
1645413950000|2022-02-21 03:25:50|31407.3|31387.3|31406.2|31386.2|31407.5|31387.5|31406.2|31386.2|10
1645413960000|2022-02-21 03:26:00|31406.4|31386.4|31408.3|31388.3|31411.7|31391.7|31404.9|31384.9|21
1645413970000|2022-02-21 03:26:10|31408.2|31388.2|31402.4|31382.4|31408.3|31388.3|31402.1|31382.1|17
1645413980000|2022-02-21 03:26:20|31403.4|31383.4|31405.1|31385.1|31405.4|31385.4|31401.6|31381.6|20
1645413990000|2022-02-21 03:26:30|31404.5|31384.5|31405.7|31385.7|31405.7|31385.7|31404.5|31384.5|12
1645414000000|2022-02-21 03:26:40|31405.8|31385.8|31404.7|31384.7|31406.6|31386.6|31402.7|31382.7|23
1645414010000|2022-02-21 03:26:50|31404.4|31384.4|31397.3|31377.3|31404.4|31384.4|31397.3|31377.3|22
1645414020000|2022-02-21 03:27:00|31397.6|31377.6|31402.9|31382.9|31404.1|31384.1|31397.1|31377.1|28
1645414030000|2022-02-21 03:27:10|31403.2|31383.2|31403.9|31383.9|31404.2|31384.2|31402.7|31382.7|20
1645414040000|2022-02-21 03:27:20|31404|31384|31401.6|31381.6|31404.1|31384.1|31401.6|31381.6|12
1645414050000|2022-02-21 03:27:30|31399.7|31379.7|31398.6|31378.6|31401.4|31381.4|31397.3|31377.3|30
1645414060000|2022-02-21 03:27:40|31398.1|31378.1|31400.8|31380.8|31402.9|31382.9|31397.6|31377.6|19
1645414070000|2022-02-21 03:27:50|31400.9|31380.9|31399.8|31379.8|31401.4|31381.4|31398.6|31378.6|27
1645414080000|2022-02-21 03:28:00|31399.6|31379.6|31398.1|31378.1|31400.1|31380.1|31398|31378|19
1645414090000|2022-02-21 03:28:10|31397.4|31377.4|31399.5|31379.5|31399.5|31379.5|31397.4|31377.4|17
1645414100000|2022-02-21 03:28:20|31399.1|31379.1|31397.1|31377.1|31399.4|31379.4|31394.2|31374.2|19
1645414110000|2022-02-21 03:28:30|31396.8|31376.8|31393.1|31373.1|31396.8|31376.8|31392.6|31372.6|24
1645414120000|2022-02-21 03:28:40|31393.3|31373.3|31392.3|31372.3|31393.7|31373.7|31391.9|31371.9|27
1645414130000|2022-02-21 03:28:50|31391.9|31371.9|31392.3|31372.3|31392.4|31372.4|31391.7|31371.7|9
1645414140000|2022-02-21 03:29:00|31392.5|31372.5|31391.5|31371.5|31392.8|31372.8|31390.4|31370.4|14
1645414150000|2022-02-21 03:29:10|31391.6|31371.6|31390.6|31370.6|31393.9|31373.9|31387.9|31367.9|21
1645414160000|2022-02-21 03:29:20|31392.1|31372.1|31397.7|31377.7|31397.7|31377.7|31391.5|31371.5|22
1645414170000|2022-02-21 03:29:30|31398|31378|31401.9|31381.9|31401.9|31381.9|31397.6|31377.6|33
1645414180000|2022-02-21 03:29:40|31401.6|31381.6|31399.9|31379.9|31402.4|31382.4|31399.5|31379.5|22
1645414190000|2022-02-21 03:29:50|31400.4|31380.4|31399.1|31379.1|31401.1|31381.1|31398.7|31378.7|20
1645414200000|2022-02-21 03:30:00|31399|31379|31395.6|31375.6|31399|31379|31394.6|31374.6|11
1645414210000|2022-02-21 03:30:10|31395.2|31375.2|31398.8|31378.8|31398.8|31378.8|31395.2|31375.2|15
1645414220000|2022-02-21 03:30:20|31399|31379|31397.8|31377.8|31399.2|31379.2|31397.3|31377.3|17
1645414230000|2022-02-21 03:30:30|31399|31379|31398.1|31378.1|31399|31379|31397.9|31377.9|12
1645414240000|2022-02-21 03:30:40|31398.2|31378.2|31398.2|31378.2|31398.9|31378.9|31397.4|31377.4|15
1645414250000|2022-02-21 03:30:50|31398.6|31378.6|31398.1|31378.1|31398.6|31378.6|31398|31378|12
1645414260000|2022-02-21 03:31:00|31397.7|31377.7|31397.3|31377.3|31399.6|31379.6|31397|31377|13
1645414270000|2022-02-21 03:31:10|31396.4|31376.4|31395.3|31375.3|31397.9|31377.9|31393.5|31373.5|7
1645414280000|2022-02-21 03:31:20|31398.3|31378.3|31398|31378|31398.4|31378.4|31397.5|31377.5|4
1645414290000|2022-02-21 03:31:30|31397.1|31377.1|31396.5|31376.5|31399.4|31379.4|31395.6|31375.6|10
1645414300000|2022-02-21 03:31:40|31396.1|31376.1|31396.6|31376.6|31396.6|31376.6|31395.1|31375.1|9
1645414310000|2022-02-21 03:31:50|31396|31376|31395.8|31375.8|31398.3|31378.3|31393.4|31373.4|13
1645414320000|2022-02-21 03:32:00|31395.2|31375.2|31395.1|31375.1|31397.1|31377.1|31393.6|31373.6|9
1645414330000|2022-02-21 03:32:10|31395.5|31375.5|31393.8|31373.8|31399|31379|31393.8|31373.8|11
1645414340000|2022-02-21 03:32:20|31395.2|31375.2|31395.8|31375.8|31398.1|31378.1|31395.2|31375.2|15
1645414350000|2022-02-21 03:32:30|31395.3|31375.3|31396.3|31376.3|31397.5|31377.5|31395.3|31375.3|13
1645414360000|2022-02-21 03:32:40|31396|31376|31396.1|31376.1|31397.8|31377.8|31395.9|31375.9|11
1645414370000|2022-02-21 03:32:50|31395.9|31375.9|31404.1|31384.1|31404.5|31384.5|31391.1|31371.1|21
1645414380000|2022-02-21 03:33:00|31400.5|31380.5|31402.7|31382.7|31404.1|31384.1|31398.7|31378.7|20
1645414390000|2022-02-21 03:33:10|31402.9|31382.9|31402|31382|31404.7|31384.7|31402|31382|20
1645414400000|2022-02-21 03:33:20|31402.5|31382.5|31397|31377|31403.4|31383.4|31397|31377|20
1645414410000|2022-02-21 03:33:30|31414.3|31358.6|31415|31356.7|31416|31380.5|31395.4|31356.2|18
1645414420000|2022-02-21 03:33:40|31413|31363|31404.4|31384.4|31418.1|31386.5|31403.1|31352.8|24
1645414430000|2022-02-21 03:33:50|31400.6|31380.6|31419.7|31364.2|31420.5|31387.8|31400.6|31363.9|26
1645414440000|2022-02-21 03:34:00|31416.1|31366.1|31418.1|31368.1|31418.1|31387.3|31402.4|31366.1|19
1645414450000|2022-02-21 03:34:10|31418|31368|31400.8|31380.8|31418|31387.2|31400.8|31366.8|17
1645414460000|2022-02-21 03:34:20|31400.9|31380.9|31400.4|31380.4|31402.1|31382.1|31400.4|31380.4|10
1645414470000|2022-02-21 03:34:30|31401.8|31381.8|31418.3|31359|31418.3|31386.5|31401.1|31359|27
1645414480000|2022-02-21 03:34:40|31419.6|31369.6|31417.6|31361|31419.6|31384.3|31400.7|31359.5|17
1645414490000|2022-02-21 03:34:50|31418.3|31359|31406.1|31386.1|31419.3|31386.8|31400.3|31359|21
1645414500000|2022-02-21 03:35:00|31405.8|31385.8|31405.7|31385.7|31406.8|31386.8|31404|31384|21
1645414510000|2022-02-21 03:35:10|31403.3|31383.3|31404.4|31384.4|31418.8|31385.3|31401.9|31367.1|14
1645414520000|2022-02-21 03:35:20|31402|31382|31404.4|31384.4|31404.4|31384.4|31402|31382|9
1645414530000|2022-02-21 03:35:30|31403.8|31383.8|31401.7|31381.7|31403.8|31383.8|31400.4|31380.4|12
1645414540000|2022-02-21 03:35:40|31399.8|31379.8|31402.2|31382.2|31402.7|31382.7|31399.3|31379.3|13
1645414550000|2022-02-21 03:35:50|31401.8|31381.8|31398.9|31378.9|31402.7|31382.7|31398.9|31378.9|14
1645414560000|2022-02-21 03:36:00|31398.3|31378.3|31401.6|31381.6|31401.6|31381.6|31398.3|31378.3|13
1645414570000|2022-02-21 03:36:10|31401.4|31381.4|31404.6|31384.6|31406|31386|31398.4|31378.4|16
1645414580000|2022-02-21 03:36:20|31404.7|31384.7|31404.8|31384.8|31405.1|31385.1|31403.4|31383.4|18
1645414590000|2022-02-21 03:36:30|31404.6|31384.6|31404.2|31384.2|31404.6|31384.6|31404|31384|11
1645414600000|2022-02-21 03:36:40|31404.4|31384.4|31404|31384|31404.4|31384.4|31403.1|31383.1|8
1645414610000|2022-02-21 03:36:50|31403.8|31383.8|31406.1|31386.1|31406.1|31386.1|31403.2|31383.2|6
1645414620000|2022-02-21 03:37:00|31407.3|31387.3|31407.3|31387.3|31407.9|31387.9|31406.8|31386.8|20
1645414630000|2022-02-21 03:37:10|31407.1|31387.1|31406.8|31386.8|31407.9|31387.9|31405.8|31385.8|16
1645414640000|2022-02-21 03:37:20|31406.6|31386.6|31406.8|31386.8|31406.9|31386.9|31405.9|31385.9|14
1645414650000|2022-02-21 03:37:30|31404.1|31384.1|31403|31383|31404.1|31384.1|31402.8|31382.8|13
1645414660000|2022-02-21 03:37:40|31402.8|31382.8|31406|31386|31406|31386|31402.3|31382.3|10
1645414670000|2022-02-21 03:37:50|31403|31383|31404.7|31384.7|31404.8|31384.8|31403|31383|8
1645414680000|2022-02-21 03:38:00|31403.5|31383.5|31405.1|31385.1|31405.1|31385.1|31403.5|31383.5|9
1645414690000|2022-02-21 03:38:10|31404.9|31384.9|31405.2|31385.2|31405.2|31385.2|31403.9|31383.9|8
1645414700000|2022-02-21 03:38:20|31405.1|31385.1|31405.4|31385.4|31406|31386|31405|31385|11
1645414710000|2022-02-21 03:38:30|31405.5|31385.5|31405.8|31385.8|31406.1|31386.1|31405|31385|9
1645414720000|2022-02-21 03:38:40|31405.1|31385.1|31404.2|31384.2|31405.8|31385.8|31404.2|31384.2|11
1645414730000|2022-02-21 03:38:50|31404.4|31384.4|31402.9|31382.9|31406.2|31386.2|31400.9|31380.9|18
1645414740000|2022-02-21 03:39:00|31402.8|31382.8|31402|31382|31403.2|31383.2|31402|31382|10
1645414750000|2022-02-21 03:39:10|31402.8|31382.8|31401.3|31381.3|31402.8|31382.8|31401.1|31381.1|11
1645414760000|2022-02-21 03:39:20|31401.7|31381.7|31399.3|31379.3|31402.3|31382.3|31399.3|31379.3|8
1645414770000|2022-02-21 03:39:30|31400.1|31380.1|31401|31381|31401.2|31381.2|31400.1|31380.1|18
1645414780000|2022-02-21 03:39:40|31401.2|31381.2|31404.2|31384.2|31405|31385|31401.2|31381.2|12
1645414790000|2022-02-21 03:39:50|31403.9|31383.9|31404|31384|31404.5|31384.5|31403.9|31383.9|8
1645414800000|2022-02-21 03:40:00|31403.2|31383.2|31403.7|31383.7|31403.7|31383.7|31403.1|31383.1|11
1645414810000|2022-02-21 03:40:10|31403.6|31383.6|31404.6|31384.6|31404.6|31384.6|31402.8|31382.8|11
1645414820000|2022-02-21 03:40:20|31404.5|31384.5|31403|31383|31404.5|31384.5|31403|31383|13
1645414830000|2022-02-21 03:40:30|31403.4|31383.4|31403.8|31383.8|31404.3|31384.3|31403.1|31383.1|6
1645414840000|2022-02-21 03:40:40|31403|31383|31405.2|31385.2|31405.8|31385.8|31403|31383|6
1645414850000|2022-02-21 03:40:50|31404.8|31384.8|31402.8|31382.8|31404.8|31384.8|31402.8|31382.8|9
1645414860000|2022-02-21 03:41:00|31403.5|31383.5|31405.1|31385.1|31405.1|31385.1|31402.6|31382.6|8
1645414870000|2022-02-21 03:41:10|31404.8|31384.8|31403.8|31383.8|31404.8|31384.8|31403.2|31383.2|6
1645414880000|2022-02-21 03:41:20|31403.9|31383.9|31403.7|31383.7|31403.9|31383.9|31403|31383|7
1645414890000|2022-02-21 03:41:30|31402.6|31382.6|31405.7|31385.7|31405.7|31385.7|31402.6|31382.6|6
1645414900000|2022-02-21 03:41:40|31404.1|31384.1|31404.6|31384.6|31405.1|31385.1|31402.9|31382.9|8
1645414910000|2022-02-21 03:41:50|31404.1|31384.1|31402.9|31382.9|31404.1|31384.1|31402.9|31382.9|4
1645414920000|2022-02-21 03:42:00|31403|31383|31405.3|31385.3|31405.3|31385.3|31402.9|31382.9|4
1645414930000|2022-02-21 03:42:10|31403.7|31383.7|31403.7|31383.7|31404.4|31384.4|31403.7|31383.7|9
1645414940000|2022-02-21 03:42:20|31403.6|31383.6|31404.9|31384.9|31404.9|31384.9|31403.3|31383.3|4
1645414950000|2022-02-21 03:42:30|31405.4|31385.4|31405|31385|31405.4|31385.4|31402.7|31382.7|9
1645414960000|2022-02-21 03:42:40|31403.2|31383.2|31404.6|31384.6|31404.6|31384.6|31402.7|31382.7|4
1645414970000|2022-02-21 03:42:50|31405|31385|31403.8|31383.8|31405|31385|31403.8|31383.8|11
1645414980000|2022-02-21 03:43:00|31404.4|31384.4|31403.3|31383.3|31405|31385|31403.3|31383.3|8
1645414990000|2022-02-21 03:43:10|31403.7|31383.7|31404.6|31384.6|31404.6|31384.6|31403.7|31383.7|6
1645415000000|2022-02-21 03:43:20|31404.7|31384.7|31408.1|31388.1|31422.9|31388.6|31404|31372.4|14
1645415010000|2022-02-21 03:43:30|31407.4|31387.4|31407|31387|31408.1|31388.1|31406.5|31386.5|9
1645415020000|2022-02-21 03:43:40|31407.5|31387.5|31407.5|31387.5|31407.5|31387.5|31406.8|31386.8|12
1645415030000|2022-02-21 03:43:50|31407.3|31387.3|31406.1|31386.1|31407.4|31387.4|31405.2|31385.2|7
1645415040000|2022-02-21 03:44:00|31406.3|31386.3|31405.6|31385.6|31406.3|31386.3|31404.1|31384.1|11
1645415050000|2022-02-21 03:44:10|31405.9|31385.9|31405.7|31385.7|31406.9|31386.9|31405|31385|8
1645415060000|2022-02-21 03:44:20|31406|31386|31406.1|31386.1|31407|31387|31405.9|31385.9|4
1645415070000|2022-02-21 03:44:30|31406.2|31386.2|31405.5|31385.5|31406.2|31386.2|31405.3|31385.3|8
1645415080000|2022-02-21 03:44:40|31405.6|31385.6|31405.8|31385.8|31405.9|31385.9|31404.5|31384.5|8
1645415090000|2022-02-21 03:44:50|31405.7|31385.7|31405.8|31385.8|31406.1|31386.1|31405.1|31385.1|7
1645415100000|2022-02-21 03:45:00|31406|31386|31407.6|31387.6|31407.9|31387.9|31405.2|31385.2|11
1645415110000|2022-02-21 03:45:10|31407.4|31387.4|31407|31387|31407.4|31387.4|31404|31384|21
1645415120000|2022-02-21 03:45:20|31407.1|31387.1|31406.5|31386.5|31408|31388|31406.5|31386.5|6
1645415130000|2022-02-21 03:45:30|31408|31388|31407.3|31387.3|31408|31388|31407|31387|13
1645415140000|2022-02-21 03:45:40|31407.2|31387.2|31407.3|31387.3|31407.9|31387.9|31407.2|31387.2|4
1645415150000|2022-02-21 03:45:50|31407.7|31387.7|31406|31386|31407.7|31387.7|31406|31386|5
1645415160000|2022-02-21 03:46:00|31406.8|31386.8|31408.4|31388.4|31408.4|31388.4|31406.5|31386.5|6
1645415170000|2022-02-21 03:46:10|31407.8|31387.8|31409.3|31389.3|31409.3|31389.3|31407.1|31387.1|14
1645415180000|2022-02-21 03:46:20|31408.8|31388.8|31408.8|31388.8|31410.1|31390.1|31408.1|31388.1|11
1645415190000|2022-02-21 03:46:30|31408.4|31388.4|31408.4|31388.4|31409.4|31389.4|31407.8|31387.8|15
1645415200000|2022-02-21 03:46:40|31408|31388|31408|31388|31408.9|31388.9|31408|31388|14
1645415210000|2022-02-21 03:46:50|31407.8|31387.8|31408.7|31388.7|31408.8|31388.8|31407.8|31387.8|10
1645415220000|2022-02-21 03:47:00|31409.9|31389.9|31408.9|31388.9|31409.9|31389.9|31408.9|31388.9|11
1645415230000|2022-02-21 03:47:10|31409.3|31389.3|31410.3|31390.3|31410.3|31390.3|31408.3|31388.3|10
1645415240000|2022-02-21 03:47:20|31410.6|31390.6|31409.8|31389.8|31410.6|31390.6|31409.2|31389.2|16
1645415250000|2022-02-21 03:47:30|31409.9|31389.9|31410.3|31390.3|31410.5|31390.5|31409.1|31389.1|9
1645415260000|2022-02-21 03:47:40|31410|31390|31409.9|31389.9|31410.6|31390.6|31409.7|31389.7|9
1645415270000|2022-02-21 03:47:50|31408.9|31388.9|31410.6|31390.6|31411.2|31391.2|31408.6|31388.6|9
1645415280000|2022-02-21 03:48:00|31410.8|31390.8|31410.5|31390.5|31411.6|31391.6|31408.9|31388.9|22
1645415290000|2022-02-21 03:48:10|31410.8|31390.8|31411.2|31391.2|31411.6|31391.6|31410.1|31390.1|14
1645415300000|2022-02-21 03:48:20|31411.5|31391.5|31410.9|31390.9|31411.8|31391.8|31410.7|31390.7|11
1645415310000|2022-02-21 03:48:30|31410.7|31390.7|31409.2|31389.2|31412.7|31392.7|31409.2|31389.2|15
1645415320000|2022-02-21 03:48:40|31409.7|31389.7|31408.9|31388.9|31409.9|31389.9|31408.4|31388.4|16
1645415330000|2022-02-21 03:48:50|31408.8|31388.8|31408.3|31388.3|31409|31389|31408.3|31388.3|7
1645415340000|2022-02-21 03:49:00|31408|31388|31405.4|31385.4|31411.4|31391.4|31405.4|31385.4|12
1645415350000|2022-02-21 03:49:10|31405|31385|31405.8|31385.8|31406.4|31386.4|31404.6|31384.6|6
1645415360000|2022-02-21 03:49:20|31405.6|31385.6|31406.5|31386.5|31406.9|31386.9|31404.7|31384.7|10
1645415370000|2022-02-21 03:49:30|31407.1|31387.1|31407.3|31387.3|31407.5|31387.5|31406.7|31386.7|9
1645415380000|2022-02-21 03:49:40|31406.9|31386.9|31408.4|31388.4|31410|31390|31406.7|31386.7|15
1645415390000|2022-02-21 03:49:50|31409.1|31389.1|31409.1|31389.1|31409.7|31389.7|31408.6|31388.6|9
1645415400000|2022-02-21 03:50:00|31409.2|31389.2|31409.3|31389.3|31409.8|31389.8|31409.2|31389.2|11
1645415410000|2022-02-21 03:50:10|31409.1|31389.1|31409.6|31389.6|31410.5|31390.5|31409.1|31389.1|12
1645415420000|2022-02-21 03:50:20|31409.4|31389.4|31410.2|31390.2|31410.2|31390.2|31408.7|31388.7|8
1645415430000|2022-02-21 03:50:30|31409.8|31389.8|31410.3|31390.3|31411.5|31391.5|31409.5|31389.5|10
1645415440000|2022-02-21 03:50:40|31410.6|31390.6|31409.1|31389.1|31410.9|31390.9|31409.1|31389.1|9
1645415450000|2022-02-21 03:50:50|31409.3|31389.3|31409.6|31389.6|31410.2|31390.2|31409|31389|9
1645415460000|2022-02-21 03:51:00|31409.9|31389.9|31409.8|31389.8|31409.9|31389.9|31409.2|31389.2|7
1645415470000|2022-02-21 03:51:10|31409.4|31389.4|31411|31391|31411|31391|31408.8|31388.8|9
1645415480000|2022-02-21 03:51:20|31410.1|31390.1|31409.3|31389.3|31410.1|31390.1|31409.3|31389.3|9
1645415490000|2022-02-21 03:51:30|31409.2|31389.2|31411.4|31391.4|31411.4|31391.4|31408.5|31388.5|7
1645415500000|2022-02-21 03:51:40|31410.7|31390.7|31408.9|31388.9|31411.2|31391.2|31407.6|31387.6|13
1645415510000|2022-02-21 03:51:50|31408.5|31388.5|31410.2|31390.2|31410.4|31390.4|31408|31388|8
1645415520000|2022-02-21 03:52:00|31409.4|31389.4|31409.4|31389.4|31409.4|31389.4|31409|31389|8
1645415530000|2022-02-21 03:52:10|31409.7|31389.7|31409.4|31389.4|31409.7|31389.7|31408.1|31388.1|6
1645415540000|2022-02-21 03:52:20|31409.6|31389.6|31407.8|31387.8|31409.6|31389.6|31407.8|31387.8|7
1645415550000|2022-02-21 03:52:30|31408.5|31388.5|31408.2|31388.2|31408.7|31388.7|31407|31387|5
1645415560000|2022-02-21 03:52:40|31409|31389|31409.6|31389.6|31410.1|31390.1|31408.1|31388.1|12
1645415570000|2022-02-21 03:52:50|31410|31390|31406.6|31386.6|31410|31390|31406|31386|7
1645415580000|2022-02-21 03:53:00|31406.7|31386.7|31409.5|31389.5|31409.5|31389.5|31405.4|31385.4|13
1645415590000|2022-02-21 03:53:10|31408.6|31388.6|31408.9|31388.9|31410.1|31390.1|31406.8|31386.8|15
1645415600000|2022-02-21 03:53:20|31408.8|31388.8|31406.3|31386.3|31409.7|31389.7|31406.3|31386.3|11
1645415610000|2022-02-21 03:53:30|31406.7|31386.7|31407.7|31387.7|31408.4|31388.4|31406.4|31386.4|10
1645415620000|2022-02-21 03:53:40|31407.4|31387.4|31406.5|31386.5|31408.6|31388.6|31406.5|31386.5|11
1645415630000|2022-02-21 03:53:50|31406.4|31386.4|31406.9|31386.9|31407.4|31387.4|31406.4|31386.4|8
1645415640000|2022-02-21 03:54:00|31406.5|31386.5|31407.1|31387.1|31407.9|31387.9|31406.1|31386.1|9
1645415650000|2022-02-21 03:54:10|31407.4|31387.4|31409.5|31389.5|31409.7|31389.7|31407.1|31387.1|13
1645415660000|2022-02-21 03:54:20|31409.6|31389.6|31408.6|31388.6|31410.1|31390.1|31408.2|31388.2|20
1645415670000|2022-02-21 03:54:30|31408.8|31388.8|31407.6|31387.6|31409.8|31389.8|31407.4|31387.4|16
1645415680000|2022-02-21 03:54:40|31408.1|31388.1|31409.3|31389.3|31409.4|31389.4|31407|31387|14
1645415690000|2022-02-21 03:54:50|31408.9|31388.9|31407.8|31387.8|31408.9|31388.9|31407.5|31387.5|15
1645415700000|2022-02-21 03:55:00|31408|31388|31409.3|31389.3|31409.9|31389.9|31407.4|31387.4|16
1645415710000|2022-02-21 03:55:10|31409.5|31389.5|31409.1|31389.1|31410.9|31390.9|31408.8|31388.8|9
1645415720000|2022-02-21 03:55:20|31408.9|31388.9|31409.1|31389.1|31409.1|31389.1|31408.4|31388.4|6
1645415730000|2022-02-21 03:55:30|31408.9|31388.9|31409.4|31389.4|31409.5|31389.5|31408.1|31388.1|7
1645415740000|2022-02-21 03:55:40|31409.1|31389.1|31408.8|31388.8|31411.7|31391.7|31408.1|31388.1|7
1645415750000|2022-02-21 03:55:50|31407.6|31387.6|31409.1|31389.1|31409.4|31389.4|31407.6|31387.6|9
1645415760000|2022-02-21 03:56:00|31408.4|31388.4|31408.4|31388.4|31410.7|31390.7|31408.4|31388.4|26
1645415770000|2022-02-21 03:56:10|31410|31390|31408.9|31388.9|31411.1|31391.1|31408.9|31388.9|10
1645415780000|2022-02-21 03:56:20|31408.7|31388.7|31408.6|31388.6|31409.3|31389.3|31408.6|31388.6|11
1645415790000|2022-02-21 03:56:30|31408.7|31388.7|31407.7|31387.7|31408.7|31388.7|31407.7|31387.7|10
1645415800000|2022-02-21 03:56:40|31407.8|31387.8|31407.7|31387.7|31407.9|31387.9|31406.5|31386.5|10
1645415810000|2022-02-21 03:56:50|31407.8|31387.8|31406.7|31386.7|31407.8|31387.8|31406.7|31386.7|7
1645415820000|2022-02-21 03:57:00|31408|31388|31407.4|31387.4|31408.7|31388.7|31404|31384|19
1645415830000|2022-02-21 03:57:10|31406.5|31386.5|31406|31386|31407|31387|31406|31386|13
1645415840000|2022-02-21 03:57:20|31406.8|31386.8|31407|31387|31407.4|31387.4|31406.7|31386.7|11
1645415850000|2022-02-21 03:57:30|31406.9|31386.9|31404.9|31384.9|31407.4|31387.4|31403.9|31383.9|18
1645415860000|2022-02-21 03:57:40|31405.1|31385.1|31405.3|31385.3|31406.5|31386.5|31405.1|31385.1|13
1645415870000|2022-02-21 03:57:50|31405.2|31385.2|31405.7|31385.7|31406.3|31386.3|31404.8|31384.8|11
1645415880000|2022-02-21 03:58:00|31404.7|31384.7|31406|31386|31406.8|31386.8|31404.7|31384.7|13
1645415890000|2022-02-21 03:58:10|31405.2|31385.2|31410.9|31390.9|31410.9|31390.9|31405.2|31385.2|15
1645415900000|2022-02-21 03:58:20|31410.4|31390.4|31410.3|31390.3|31410.9|31390.9|31409.5|31389.5|20
1645415910000|2022-02-21 03:58:30|31410.5|31390.5|31410.5|31390.5|31411|31391|31410.1|31390.1|13
1645415920000|2022-02-21 03:58:40|31410.2|31390.2|31408.3|31388.3|31410.4|31390.4|31408.3|31388.3|15
1645415930000|2022-02-21 03:58:50|31408.2|31388.2|31408.3|31388.3|31408.9|31388.9|31407.9|31387.9|17
1645415940000|2022-02-21 03:59:00|31407.5|31387.5|31408|31388|31408.1|31388.1|31407.1|31387.1|15
1645415950000|2022-02-21 03:59:10|31407.8|31387.8|31408.5|31388.5|31409|31389|31407.8|31387.8|8
1645415960000|2022-02-21 03:59:20|31408.2|31388.2|31408.6|31388.6|31408.9|31388.9|31408.2|31388.2|5
1645415970000|2022-02-21 03:59:30|31407.9|31387.9|31408.7|31388.7|31409|31389|31407.6|31387.6|9
1645415980000|2022-02-21 03:59:40|31408.4|31388.4|31407.3|31387.3|31409.2|31389.2|31407.1|31387.1|10
1645415990000|2022-02-21 03:59:50|31407.7|31387.7|31407|31387|31408|31388|31407|31387|5
1645416000000|2022-02-21 04:00:00|31408.2|31388.2|31409.3|31389.3|31409.5|31389.5|31408.2|31388.2|21
1645416010000|2022-02-21 04:00:10|31410.2|31390.2|31407.1|31387.1|31410.2|31390.2|31407.1|31387.1|11
1645416020000|2022-02-21 04:00:20|31407.6|31387.6|31406.7|31386.7|31408|31388|31406.7|31386.7|14
1645416030000|2022-02-21 04:00:30|31405.9|31385.9|31406.3|31386.3|31406.4|31386.4|31405.7|31385.7|10
1645416040000|2022-02-21 04:00:40|31404.9|31384.9|31406.7|31386.7|31406.7|31386.7|31404.9|31384.9|6
1645416050000|2022-02-21 04:00:50|31407.1|31387.1|31408.2|31388.2|31408.2|31388.2|31404.5|31384.5|10
1645416060000|2022-02-21 04:01:00|31406.9|31386.9|31407.3|31387.3|31409|31389|31406.6|31386.6|18
1645416070000|2022-02-21 04:01:10|31407.8|31387.8|31409.3|31389.3|31409.6|31389.6|31407.7|31387.7|11
1645416080000|2022-02-21 04:01:20|31409.2|31389.2|31409.4|31389.4|31410.1|31390.1|31408.8|31388.8|14
1645416090000|2022-02-21 04:01:30|31409.2|31389.2|31406.6|31386.6|31409.5|31389.5|31406.6|31386.6|6
1645416100000|2022-02-21 04:01:40|31410|31390|31407.7|31387.7|31410|31390|31407.2|31387.2|8
1645416110000|2022-02-21 04:01:50|31407.1|31387.1|31411|31391|31411|31391|31406.8|31386.8|16
1645416120000|2022-02-21 04:02:00|31409.8|31389.8|31409.7|31389.7|31409.9|31389.9|31407.9|31387.9|9
1645416130000|2022-02-21 04:02:10|31410.9|31390.9|31409.1|31389.1|31410.9|31390.9|31408.9|31388.9|12
1645416140000|2022-02-21 04:02:20|31409.4|31389.4|31411.2|31391.2|31411.3|31391.3|31409|31389|7
1645416150000|2022-02-21 04:02:30|31411.7|31391.7|31405.8|31385.8|31411.7|31391.7|31405.8|31385.8|13
1645416160000|2022-02-21 04:02:40|31404.4|31384.4|31407.4|31387.4|31409.5|31389.5|31404.4|31384.4|13
1645416170000|2022-02-21 04:02:50|31407.8|31387.8|31409.2|31389.2|31410.7|31390.7|31407.8|31387.8|10
1645416180000|2022-02-21 04:03:00|31408.5|31388.5|31409.4|31389.4|31409.9|31389.9|31408.5|31388.5|13
1645416190000|2022-02-21 04:03:10|31409.3|31389.3|31409.3|31389.3|31409.5|31389.5|31408.6|31388.6|5
1645416200000|2022-02-21 04:03:20|31409.1|31389.1|31407.7|31387.7|31409.1|31389.1|31407.5|31387.5|6
1645416210000|2022-02-21 04:03:30|31407.8|31387.8|31407.7|31387.7|31409.2|31389.2|31407.7|31387.7|9
1645416220000|2022-02-21 04:03:40|31410.6|31390.6|31409.5|31389.5|31410.6|31390.6|31407.7|31387.7|11
1645416230000|2022-02-21 04:03:50|31409.3|31389.3|31409.1|31389.1|31409.5|31389.5|31408.8|31388.8|9
1645416240000|2022-02-21 04:04:00|31409.2|31389.2|31409.2|31389.2|31409.5|31389.5|31409|31389|7
1645416250000|2022-02-21 04:04:10|31408.8|31388.8|31409.6|31389.6|31409.6|31389.6|31408.3|31388.3|8
1645416260000|2022-02-21 04:04:20|31409.5|31389.5|31409.2|31389.2|31409.5|31389.5|31408.6|31388.6|7
1645416270000|2022-02-21 04:04:30|31409|31389|31408|31388|31409.1|31389.1|31408|31388|8
1645416280000|2022-02-21 04:04:40|31408.2|31388.2|31409.8|31389.8|31410.5|31390.5|31408.1|31388.1|7
1645416290000|2022-02-21 04:04:50|31409.9|31389.9|31407.3|31387.3|31409.9|31389.9|31407.3|31387.3|10
1645416300000|2022-02-21 04:05:00|31408.3|31388.3|31405.5|31385.5|31408.6|31388.6|31405.1|31385.1|19
1645416310000|2022-02-21 04:05:10|31406.2|31386.2|31405.8|31385.8|31406.3|31386.3|31404.9|31384.9|20
1645416320000|2022-02-21 04:05:20|31406|31386|31403.2|31383.2|31407.6|31387.6|31403.1|31383.1|16
1645416330000|2022-02-21 04:05:30|31403.1|31383.1|31403.1|31383.1|31404.5|31384.5|31401.9|31381.9|18
1645416340000|2022-02-21 04:05:40|31403.9|31383.9|31404|31384|31405.1|31385.1|31403.5|31383.5|18
1645416350000|2022-02-21 04:05:50|31403.5|31383.5|31404.6|31384.6|31405.1|31385.1|31403.4|31383.4|17
1645416360000|2022-02-21 04:06:00|31404.3|31384.3|31402.9|31382.9|31404.4|31384.4|31401.6|31381.6|13
1645416370000|2022-02-21 04:06:10|31403.3|31383.3|31403.3|31383.3|31403.5|31383.5|31401.7|31381.7|13
1645416380000|2022-02-21 04:06:20|31402.8|31382.8|31403.2|31383.2|31403.2|31383.2|31402.8|31382.8|4
1645416390000|2022-02-21 04:06:30|31403.7|31383.7|31402.9|31382.9|31403.7|31383.7|31402.8|31382.8|6
1645416400000|2022-02-21 04:06:40|31403.1|31383.1|31401.9|31381.9|31404.1|31384.1|31400.5|31380.5|17
1645416410000|2022-02-21 04:06:50|31404.4|31384.4|31403.2|31383.2|31404.4|31384.4|31402.6|31382.6|6
1645416420000|2022-02-21 04:07:00|31403|31383|31403.7|31383.7|31405.1|31385.1|31403|31383|15
1645416430000|2022-02-21 04:07:10|31405.4|31385.4|31403.6|31383.6|31405.6|31385.6|31403.6|31383.6|10
1645416440000|2022-02-21 04:07:20|31403.5|31383.5|31408|31388|31408.2|31388.2|31402.6|31382.6|13
1645416450000|2022-02-21 04:07:30|31407.6|31387.6|31405.4|31385.4|31407.8|31387.8|31405.2|31385.2|19
1645416460000|2022-02-21 04:07:40|31406|31386|31405.9|31385.9|31406.8|31386.8|31404.7|31384.7|19
1645416470000|2022-02-21 04:07:50|31406|31386|31405.2|31385.2|31407.9|31387.9|31405|31385|17
1645416480000|2022-02-21 04:08:00|31405.5|31385.5|31405.5|31385.5|31405.6|31385.6|31404.8|31384.8|11
1645416490000|2022-02-21 04:08:10|31405.2|31385.2|31404.2|31384.2|31405.9|31385.9|31403.9|31383.9|13
1645416500000|2022-02-21 04:08:20|31404.1|31384.1|31404.3|31384.3|31404.8|31384.8|31403.8|31383.8|14
1645416510000|2022-02-21 04:08:30|31404.5|31384.5|31405.3|31385.3|31405.7|31385.7|31404|31384|16
1645416520000|2022-02-21 04:08:40|31405.4|31385.4|31405.1|31385.1|31405.8|31385.8|31404.5|31384.5|14
1645416530000|2022-02-21 04:08:50|31405|31385|31403|31383|31405.3|31385.3|31402.9|31382.9|13
1645416540000|2022-02-21 04:09:00|31402.9|31382.9|31403.7|31383.7|31404.2|31384.2|31402.2|31382.2|11
1645416550000|2022-02-21 04:09:10|31403.5|31383.5|31404.6|31384.6|31404.8|31384.8|31403.3|31383.3|13
1645416560000|2022-02-21 04:09:20|31404.4|31384.4|31403.2|31383.2|31405|31385|31403|31383|17
1645416570000|2022-02-21 04:09:30|31403.5|31383.5|31408.9|31388.9|31410.4|31390.4|31403.5|31383.5|22
1645416580000|2022-02-21 04:09:40|31407.5|31387.5|31409.9|31389.9|31410.3|31390.3|31407.1|31387.1|12
1645416590000|2022-02-21 04:09:50|31410.7|31390.7|31408.7|31388.7|31410.8|31390.8|31408.6|31388.6|9
1645416600000|2022-02-21 04:10:00|31410|31390|31407.9|31387.9|31410.2|31390.2|31407.5|31387.5|14
1645416610000|2022-02-21 04:10:10|31407.6|31387.6|31406.7|31386.7|31407.8|31387.8|31406.7|31386.7|8
1645416620000|2022-02-21 04:10:20|31407.2|31387.2|31405.9|31385.9|31407.5|31387.5|31405.9|31385.9|10
1645416630000|2022-02-21 04:10:30|31405.2|31385.2|31406.8|31386.8|31409.8|31389.8|31403.5|31383.5|17
1645416640000|2022-02-21 04:10:40|31405.5|31385.5|31406.7|31386.7|31407.1|31387.1|31404.8|31384.8|15
1645416650000|2022-02-21 04:10:50|31407|31387|31407.2|31387.2|31407.5|31387.5|31406.8|31386.8|7
1645416660000|2022-02-21 04:11:00|31406.4|31386.4|31405.5|31385.5|31406.5|31386.5|31405.5|31385.5|6
1645416670000|2022-02-21 04:11:10|31405.7|31385.7|31407.8|31387.8|31408.4|31388.4|31404.6|31384.6|13
1645416680000|2022-02-21 04:11:20|31407.2|31387.2|31408.7|31388.7|31410.2|31390.2|31406.8|31386.8|13
1645416690000|2022-02-21 04:11:30|31408.5|31388.5|31409.7|31389.7|31410.1|31390.1|31408.5|31388.5|9
1645416700000|2022-02-21 04:11:40|31408.9|31388.9|31408.4|31388.4|31409.2|31389.2|31408.4|31388.4|4
1645416710000|2022-02-21 04:11:50|31408.6|31388.6|31406.4|31386.4|31409.1|31389.1|31406.4|31386.4|8
1645416720000|2022-02-21 04:12:00|31406.1|31386.1|31406.1|31386.1|31406.9|31386.9|31405.6|31385.6|5
1645416730000|2022-02-21 04:12:10|31406.3|31386.3|31408.6|31388.6|31409.1|31389.1|31406.3|31386.3|9
1645416740000|2022-02-21 04:12:20|31408.4|31388.4|31408.3|31388.3|31410|31390|31408.2|31388.2|7
1645416750000|2022-02-21 04:12:30|31408.9|31388.9|31407.9|31387.9|31409|31389|31407.8|31387.8|9
1645416760000|2022-02-21 04:12:40|31407.8|31387.8|31409.6|31389.6|31409.6|31389.6|31407.8|31387.8|5
1645416770000|2022-02-21 04:12:50|31409.5|31389.5|31407.8|31387.8|31409.7|31389.7|31407.1|31387.1|14
1645416780000|2022-02-21 04:13:00|31408.3|31388.3|31407.5|31387.5|31408.4|31388.4|31406.5|31386.5|13
1645416790000|2022-02-21 04:13:10|31407.1|31387.1|31408.7|31388.7|31409.5|31389.5|31407.1|31387.1|13
1645416800000|2022-02-21 04:13:20|31408.1|31388.1|31407.8|31387.8|31409|31389|31407.8|31387.8|13
1645416810000|2022-02-21 04:13:30|31408.3|31388.3|31408.2|31388.2|31408.3|31388.3|31407.7|31387.7|5
1645416820000|2022-02-21 04:13:40|31408.4|31388.4|31406.5|31386.5|31408.4|31388.4|31406.5|31386.5|7
1645416830000|2022-02-21 04:13:50|31407.3|31387.3|31407.3|31387.3|31407.8|31387.8|31406.7|31386.7|7
1645416840000|2022-02-21 04:14:00|31406|31386|31408.2|31388.2|31408.8|31388.8|31405.8|31385.8|9
1645416850000|2022-02-21 04:14:10|31410.2|31390.2|31408.5|31388.5|31410.2|31390.2|31408.2|31388.2|6
1645416860000|2022-02-21 04:14:20|31408.3|31388.3|31408.1|31388.1|31408.5|31388.5|31408|31388|11
1645416870000|2022-02-21 04:14:30|31408.3|31388.3|31407.4|31387.4|31408.3|31388.3|31407.4|31387.4|3
1645416880000|2022-02-21 04:14:40|31407.9|31387.9|31406.6|31386.6|31407.9|31387.9|31406.3|31386.3|8
1645416890000|2022-02-21 04:14:50|31406.3|31386.3|31408.1|31388.1|31408.7|31388.7|31406.3|31386.3|9
1645416900000|2022-02-21 04:15:00|31408|31388|31408.8|31388.8|31410.2|31390.2|31407|31387|13
1645416910000|2022-02-21 04:15:10|31408.9|31388.9|31409.2|31389.2|31409.8|31389.8|31407.9|31387.9|16
1645416920000|2022-02-21 04:15:20|31409|31389|31409|31389|31409.5|31389.5|31408.9|31388.9|10
1645416930000|2022-02-21 04:15:30|31409.2|31389.2|31408.3|31388.3|31409.3|31389.3|31408.3|31388.3|8
1645416940000|2022-02-21 04:15:40|31408.6|31388.6|31407.2|31387.2|31410.9|31390.9|31405.7|31385.7|22
1645416950000|2022-02-21 04:15:50|31407.7|31387.7|31409.5|31389.5|31409.8|31389.8|31407.3|31387.3|12
1645416960000|2022-02-21 04:16:00|31409|31389|31408.8|31388.8|31409.7|31389.7|31408.7|31388.7|15
1645416970000|2022-02-21 04:16:10|31408.9|31388.9|31406.9|31386.9|31410.4|31390.4|31406.8|31386.8|19
1645416980000|2022-02-21 04:16:20|31407|31387|31408.5|31388.5|31409.6|31389.6|31406.4|31386.4|13
1645416990000|2022-02-21 04:16:30|31408.2|31388.2|31410.9|31390.9|31410.9|31390.9|31403.4|31383.4|15
1645417000000|2022-02-21 04:16:40|31406|31386|31408.2|31388.2|31408.8|31388.8|31406|31386|21
1645417010000|2022-02-21 04:16:50|31407.9|31387.9|31408.2|31388.2|31408.9|31388.9|31407.8|31387.8|9
1645417020000|2022-02-21 04:17:00|31408.5|31388.5|31409.2|31389.2|31409.4|31389.4|31407.8|31387.8|11
1645417030000|2022-02-21 04:17:10|31408.6|31388.6|31406.5|31386.5|31408.6|31388.6|31406.2|31386.2|10
1645417040000|2022-02-21 04:17:20|31406.8|31386.8|31406|31386|31408|31388|31406|31386|17
1645417050000|2022-02-21 04:17:30|31405.9|31385.9|31408.6|31388.6|31408.6|31388.6|31405.5|31385.5|9
1645417060000|2022-02-21 04:17:40|31408.7|31388.7|31407.7|31387.7|31408.7|31388.7|31407|31387|14
1645417070000|2022-02-21 04:17:50|31408|31388|31409|31389|31409.1|31389.1|31408|31388|9
1645417080000|2022-02-21 04:18:00|31408.8|31388.8|31407.5|31387.5|31409.3|31389.3|31407|31387|10
1645417090000|2022-02-21 04:18:10|31408.6|31388.6|31407.3|31387.3|31408.6|31388.6|31407|31387|7
1645417100000|2022-02-21 04:18:20|31407.2|31387.2|31409.1|31389.1|31409.1|31389.1|31406.6|31386.6|10
1645417110000|2022-02-21 04:18:30|31408.9|31388.9|31408|31388|31408.9|31388.9|31408|31388|8
1645417120000|2022-02-21 04:18:40|31406.8|31386.8|31406.5|31386.5|31406.8|31386.8|31405.6|31385.6|8
1645417130000|2022-02-21 04:18:50|31405.8|31385.8|31406|31386|31406|31386|31405.6|31385.6|6
1645417140000|2022-02-21 04:19:00|31406.2|31386.2|31406.8|31386.8|31407.1|31387.1|31406|31386|10
1645417150000|2022-02-21 04:19:10|31406.5|31386.5|31405.8|31385.8|31406.5|31386.5|31405.5|31385.5|7
1645417160000|2022-02-21 04:19:20|31408.4|31388.4|31407.7|31387.7|31409.8|31389.8|31407.7|31387.7|6
1645417170000|2022-02-21 04:19:30|31407.8|31387.8|31407.3|31387.3|31408.1|31388.1|31407.1|31387.1|4
1645417180000|2022-02-21 04:19:40|31408.1|31388.1|31408.5|31388.5|31408.5|31388.5|31407.6|31387.6|4
1645417190000|2022-02-21 04:19:50|31408.6|31388.6|31408.1|31388.1|31408.6|31388.6|31408.1|31388.1|2
1645417200000|2022-02-21 04:20:00|31409|31389|31407.8|31387.8|31409.8|31389.8|31407.3|31387.3|14
1645417210000|2022-02-21 04:20:10|31408.1|31388.1|31408.4|31388.4|31408.4|31388.4|31406.3|31386.3|7
1645417220000|2022-02-21 04:20:20|31408.1|31388.1|31408.2|31388.2|31408.7|31388.7|31407.8|31387.8|10
1645417230000|2022-02-21 04:20:30|31407.6|31387.6|31407.5|31387.5|31407.9|31387.9|31407.1|31387.1|6
1645417240000|2022-02-21 04:20:40|31407.9|31387.9|31407.4|31387.4|31408.2|31388.2|31407.4|31387.4|7
1645417250000|2022-02-21 04:20:50|31407.1|31387.1|31406|31386|31407.3|31387.3|31406|31386|8
1645417260000|2022-02-21 04:21:00|31406.3|31386.3|31407.4|31387.4|31407.8|31387.8|31405.8|31385.8|11
1645417270000|2022-02-21 04:21:10|31407.6|31387.6|31409.1|31389.1|31409.9|31389.9|31405.7|31385.7|12
1645417280000|2022-02-21 04:21:20|31408.3|31388.3|31408.3|31388.3|31408.9|31388.9|31408|31388|4
1645417290000|2022-02-21 04:21:30|31408.5|31388.5|31408.8|31388.8|31408.9|31388.9|31408.1|31388.1|8
1645417300000|2022-02-21 04:21:40|31408.5|31388.5|31407.2|31387.2|31408.5|31388.5|31407.1|31387.1|5
1645417310000|2022-02-21 04:21:50|31407.7|31387.7|31406.8|31386.8|31407.9|31387.9|31406.4|31386.4|8
1645417320000|2022-02-21 04:22:00|31406.9|31386.9|31408.8|31388.8|31408.8|31388.8|31406.5|31386.5|10
1645417330000|2022-02-21 04:22:10|31409.3|31389.3|31408|31388|31409.3|31389.3|31407.9|31387.9|5
1645417340000|2022-02-21 04:22:20|31407.3|31387.3|31408|31388|31408.3|31388.3|31407.1|31387.1|10
1645417350000|2022-02-21 04:22:30|31408.2|31388.2|31407.7|31387.7|31408.2|31388.2|31407.2|31387.2|5
1645417360000|2022-02-21 04:22:40|31408.4|31388.4|31406.5|31386.5|31408.4|31388.4|31406.5|31386.5|10
1645417370000|2022-02-21 04:22:50|31406.8|31386.8|31406.8|31386.8|31407.4|31387.4|31406.8|31386.8|3
1645417380000|2022-02-21 04:23:00|31407.1|31387.1|31408.1|31388.1|31409.2|31389.2|31406.2|31386.2|7
1645417390000|2022-02-21 04:23:10|31407.7|31387.7|31407.1|31387.1|31408.2|31388.2|31406.9|31386.9|10
1645417400000|2022-02-21 04:23:20|31408.7|31388.7|31407.9|31387.9|31408.9|31388.9|31407.8|31387.8|9
1645417410000|2022-02-21 04:23:30|31408.3|31388.3|31406.9|31386.9|31408.5|31388.5|31406.9|31386.9|8
1645417420000|2022-02-21 04:23:40|31407.5|31387.5|31407.7|31387.7|31409.4|31389.4|31406.8|31386.8|14
1645417430000|2022-02-21 04:23:50|31408.1|31388.1|31410.5|31390.5|31410.5|31390.5|31407.5|31387.5|20
1645417440000|2022-02-21 04:24:00|31410.6|31390.6|31409.1|31389.1|31410.6|31390.6|31408.8|31388.8|11
1645417450000|2022-02-21 04:24:10|31408.8|31388.8|31410.8|31390.8|31410.8|31390.8|31408.8|31388.8|6
1645417460000|2022-02-21 04:24:20|31412.3|31392.3|31409.2|31389.2|31412.3|31392.3|31409.2|31389.2|6
1645417470000|2022-02-21 04:24:30|31410.2|31390.2|31409.6|31389.6|31410.2|31390.2|31408.6|31388.6|14
1645417480000|2022-02-21 04:24:40|31410|31390|31409.4|31389.4|31410|31390|31408.8|31388.8|8
1645417490000|2022-02-21 04:24:50|31408.3|31388.3|31410.4|31390.4|31410.5|31390.5|31407.7|31387.7|9
1645417500000|2022-02-21 04:25:00|31408.3|31388.3|31411.3|31391.3|31411.9|31391.9|31406.4|31386.4|14
1645417510000|2022-02-21 04:25:10|31410.6|31390.6|31410.4|31390.4|31411.4|31391.4|31409.7|31389.7|14
1645417520000|2022-02-21 04:25:20|31409.5|31389.5|31411.1|31391.1|31412.1|31392.1|31409.5|31389.5|20
1645417530000|2022-02-21 04:25:30|31411.2|31391.2|31412.1|31392.1|31413.7|31393.7|31411|31391|20
1645417540000|2022-02-21 04:25:40|31411.9|31391.9|31412.2|31392.2|31412.3|31392.3|31411.7|31391.7|7
1645417550000|2022-02-21 04:25:50|31412.4|31392.4|31411.7|31391.7|31412.4|31392.4|31411.1|31391.1|9
1645417560000|2022-02-21 04:26:00|31411.9|31391.9|31411.9|31391.9|31411.9|31391.9|31410.2|31390.2|8
1645417570000|2022-02-21 04:26:10|31414.6|31394.6|31412.4|31392.4|31414.6|31394.6|31412|31392|13
1645417580000|2022-02-21 04:26:20|31412.2|31392.2|31410.8|31390.8|31412.4|31392.4|31410.8|31390.8|7
1645417590000|2022-02-21 04:26:30|31411.2|31391.2|31410.7|31390.7|31411.3|31391.3|31410.7|31390.7|7
1645417600000|2022-02-21 04:26:40|31410.8|31390.8|31410.8|31390.8|31411.2|31391.2|31410.2|31390.2|7
1645417610000|2022-02-21 04:26:50|31410.5|31390.5|31410.9|31390.9|31412.6|31392.6|31410.1|31390.1|6
1645417620000|2022-02-21 04:27:00|31412.4|31392.4|31412.7|31392.7|31414.8|31394.8|31412.4|31392.4|6
1645417630000|2022-02-21 04:27:10|31413|31393|31412.4|31392.4|31413|31393|31411.8|31391.8|6
1645417640000|2022-02-21 04:27:20|31411.1|31391.1|31411.9|31391.9|31412.2|31392.2|31411|31391|8
1645417650000|2022-02-21 04:27:30|31412|31392|31411.1|31391.1|31412.1|31392.1|31411.1|31391.1|7
1645417660000|2022-02-21 04:27:40|31411.6|31391.6|31413.5|31393.5|31413.6|31393.6|31410.6|31390.6|13
1645417670000|2022-02-21 04:27:50|31412.9|31392.9|31414|31394|31414.6|31394.6|31412.1|31392.1|11
1645417680000|2022-02-21 04:28:00|31414.1|31394.1|31412.9|31392.9|31415.6|31395.6|31412.9|31392.9|20
1645417690000|2022-02-21 04:28:10|31413.2|31393.2|31413.2|31393.2|31413.6|31393.6|31412.7|31392.7|11
1645417700000|2022-02-21 04:28:20|31413.1|31393.1|31412.3|31392.3|31413.2|31393.2|31412.2|31392.2|10
1645417710000|2022-02-21 04:28:30|31411.9|31391.9|31413|31393|31413|31393|31410.9|31390.9|9
1645417720000|2022-02-21 04:28:40|31412.8|31392.8|31412.4|31392.4|31413.7|31393.7|31412|31392|19
1645417730000|2022-02-21 04:28:50|31412.7|31392.7|31412.3|31392.3|31414.6|31394.6|31412.3|31392.3|10
1645417740000|2022-02-21 04:29:00|31412.1|31392.1|31413.5|31393.5|31413.5|31393.5|31412.1|31392.1|7
1645417750000|2022-02-21 04:29:10|31413.4|31393.4|31413.1|31393.1|31413.4|31393.4|31412.4|31392.4|10
1645417760000|2022-02-21 04:29:20|31413.7|31393.7|31412.4|31392.4|31413.7|31393.7|31412.4|31392.4|3
1645417770000|2022-02-21 04:29:30|31412.9|31392.9|31412.6|31392.6|31414.1|31394.1|31412.5|31392.5|5
1645417780000|2022-02-21 04:29:40|31412.1|31392.1|31413|31393|31413.4|31393.4|31411.7|31391.7|8
1645417790000|2022-02-21 04:29:50|31414.4|31394.4|31413.7|31393.7|31414.4|31394.4|31413|31393|8
1645417800000|2022-02-21 04:30:00|31412.7|31392.7|31410.5|31390.5|31412.7|31392.7|31406.9|31386.9|16
1645417810000|2022-02-21 04:30:10|31410.8|31390.8|31409.3|31389.3|31411.3|31391.3|31409.3|31389.3|14
1645417820000|2022-02-21 04:30:20|31408.9|31388.9|31410.9|31390.9|31410.9|31390.9|31408.9|31388.9|8
1645417830000|2022-02-21 04:30:30|31410.6|31390.6|31410.5|31390.5|31411.4|31391.4|31409.5|31389.5|7
1645417840000|2022-02-21 04:30:40|31410.3|31390.3|31409.5|31389.5|31410.3|31390.3|31409.1|31389.1|4
1645417850000|2022-02-21 04:30:50|31409.9|31389.9|31411.7|31391.7|31413.3|31393.3|31409.9|31389.9|5
1645417860000|2022-02-21 04:31:00|31411.5|31391.5|31411.9|31391.9|31412|31392|31411.3|31391.3|6
1645417870000|2022-02-21 04:31:10|31411.7|31391.7|31410.2|31390.2|31411.7|31391.7|31409.8|31389.8|10
1645417880000|2022-02-21 04:31:20|31410.3|31390.3|31412.2|31392.2|31412.4|31392.4|31409.9|31389.9|16
1645417890000|2022-02-21 04:31:30|31411.9|31391.9|31412.9|31392.9|31413.1|31393.1|31411.9|31391.9|11
1645417900000|2022-02-21 04:31:40|31412.5|31392.5|31412.1|31392.1|31413.2|31393.2|31411.6|31391.6|12
1645417910000|2022-02-21 04:31:50|31411.9|31391.9|31413.5|31393.5|31413.8|31393.8|31411.9|31391.9|4
1645417920000|2022-02-21 04:32:00|31413.4|31393.4|31412|31392|31413.4|31393.4|31411.5|31391.5|8
1645417930000|2022-02-21 04:32:10|31412.6|31392.6|31411.9|31391.9|31412.6|31392.6|31411.5|31391.5|4
1645417940000|2022-02-21 04:32:20|31411.5|31391.5|31409|31389|31412.7|31392.7|31409|31389|13
1645417950000|2022-02-21 04:32:30|31408.9|31388.9|31410.7|31390.7|31411|31391|31408.9|31388.9|12
1645417960000|2022-02-21 04:32:40|31411|31391|31412.1|31392.1|31413.1|31393.1|31409.9|31389.9|14
1645417970000|2022-02-21 04:32:50|31411.5|31391.5|31411.3|31391.3|31411.8|31391.8|31411.1|31391.1|8
1645417980000|2022-02-21 04:33:00|31411.4|31391.4|31409.8|31389.8|31411.4|31391.4|31409.8|31389.8|8
1645417990000|2022-02-21 04:33:10|31410.2|31390.2|31410.8|31390.8|31411.2|31391.2|31410|31390|9
1645418000000|2022-02-21 04:33:20|31410.9|31390.9|31410.6|31390.6|31410.9|31390.9|31409.8|31389.8|5
1645418010000|2022-02-21 04:33:30|31411.7|31391.7|31410.4|31390.4|31411.8|31391.8|31410.4|31390.4|9
1645418020000|2022-02-21 04:33:40|31410.9|31390.9|31412.1|31392.1|31412.9|31392.9|31410.9|31390.9|7
1645418030000|2022-02-21 04:33:50|31412.2|31392.2|31412.4|31392.4|31413|31393|31411.5|31391.5|16
1645418040000|2022-02-21 04:34:00|31412.2|31392.2|31412.8|31392.8|31413.6|31393.6|31412.1|31392.1|10
1645418050000|2022-02-21 04:34:10|31413|31393|31413.9|31393.9|31414.2|31394.2|31412.8|31392.8|13
1645418060000|2022-02-21 04:34:20|31414.2|31394.2|31414.9|31394.9|31414.9|31394.9|31413.3|31393.3|12
1645418070000|2022-02-21 04:34:30|31414.7|31394.7|31413.9|31393.9|31415.7|31395.7|31413.5|31393.5|13
1645418080000|2022-02-21 04:34:40|31414.2|31394.2|31414.2|31394.2|31414.7|31394.7|31413.6|31393.6|12
1645418090000|2022-02-21 04:34:50|31413.5|31393.5|31413.3|31393.3|31414.2|31394.2|31412.9|31392.9|8
1645418100000|2022-02-21 04:35:00|31413.4|31393.4|31412.7|31392.7|31413.4|31393.4|31412.7|31392.7|9
1645418110000|2022-02-21 04:35:10|31413.4|31393.4|31411.6|31391.6|31414.8|31394.8|31411.6|31391.6|11
1645418120000|2022-02-21 04:35:20|31411.2|31391.2|31414.8|31394.8|31414.8|31394.8|31411.2|31391.2|6
1645418130000|2022-02-21 04:35:30|31412.1|31392.1|31413.7|31393.7|31415.5|31395.5|31412.1|31392.1|13
1645418140000|2022-02-21 04:35:40|31413.9|31393.9|31413.5|31393.5|31413.9|31393.9|31413.3|31393.3|10
1645418150000|2022-02-21 04:35:50|31413.3|31393.3|31412.8|31392.8|31413.8|31393.8|31412.8|31392.8|6
1645418160000|2022-02-21 04:36:00|31412.9|31392.9|31411.1|31391.1|31412.9|31392.9|31411.1|31391.1|9
1645418170000|2022-02-21 04:36:10|31411|31391|31412.6|31392.6|31412.9|31392.9|31411|31391|6
1645418180000|2022-02-21 04:36:20|31413.8|31393.8|31413.9|31393.9|31416.3|31396.3|31412.5|31392.5|14
1645418190000|2022-02-21 04:36:30|31413.7|31393.7|31414.1|31394.1|31414.5|31394.5|31413.4|31393.4|18
1645418200000|2022-02-21 04:36:40|31414.2|31394.2|31413.6|31393.6|31414.2|31394.2|31412.8|31392.8|12
1645418210000|2022-02-21 04:36:50|31413.8|31393.8|31412.9|31392.9|31413.8|31393.8|31412.7|31392.7|8
1645418220000|2022-02-21 04:37:00|31413|31393|31412.2|31392.2|31413.6|31393.6|31410.9|31390.9|15
1645418230000|2022-02-21 04:37:10|31411.8|31391.8|31411.4|31391.4|31412.4|31392.4|31411.1|31391.1|4
1645418240000|2022-02-21 04:37:20|31413.6|31393.6|31414.1|31394.1|31414.4|31394.4|31412.9|31392.9|8
1645418250000|2022-02-21 04:37:30|31413.7|31393.7|31411.8|31391.8|31414.5|31394.5|31411.1|31391.1|9
1645418260000|2022-02-21 04:37:40|31411.2|31391.2|31413.7|31393.7|31413.7|31393.7|31411.2|31391.2|9
1645418270000|2022-02-21 04:37:50|31414|31394|31412.4|31392.4|31414|31394|31411.2|31391.2|17
1645418280000|2022-02-21 04:38:00|31412.1|31392.1|31412.4|31392.4|31412.9|31392.9|31411.6|31391.6|9
1645418290000|2022-02-21 04:38:10|31412.5|31392.5|31413.7|31393.7|31414.1|31394.1|31411.8|31391.8|6
1645418300000|2022-02-21 04:38:20|31413.3|31393.3|31411.9|31391.9|31413.5|31393.5|31410.7|31390.7|11
1645418310000|2022-02-21 04:38:30|31411|31391|31411.5|31391.5|31411.5|31391.5|31410.7|31390.7|6
1645418320000|2022-02-21 04:38:40|31411.9|31391.9|31411.4|31391.4|31413.8|31393.8|31411.4|31391.4|9
1645418330000|2022-02-21 04:38:50|31409.4|31389.4|31412.5|31392.5|31413|31393|31409.3|31389.3|8
1645418340000|2022-02-21 04:39:00|31411.8|31391.8|31412.7|31392.7|31412.7|31392.7|31411.6|31391.6|8
1645418350000|2022-02-21 04:39:10|31414.8|31394.8|31413.7|31393.7|31414.8|31394.8|31413.3|31393.3|6
1645418360000|2022-02-21 04:39:20|31413.8|31393.8|31412.3|31392.3|31413.8|31393.8|31412.3|31392.3|11
1645418370000|2022-02-21 04:39:30|31411.8|31391.8|31412.9|31392.9|31413.1|31393.1|31411.8|31391.8|11
1645418380000|2022-02-21 04:39:40|31413.3|31393.3|31411.9|31391.9|31413.3|31393.3|31408.6|31388.6|12
1645418390000|2022-02-21 04:39:50|31411.2|31391.2|31411.2|31391.2|31412|31392|31410.4|31390.4|8
1645418400000|2022-02-21 04:40:00|31411.9|31391.9|31412.6|31392.6|31413.5|31393.5|31410.8|31390.8|4
1645418410000|2022-02-21 04:40:10|31412.1|31392.1|31411.2|31391.2|31412.3|31392.3|31410.9|31390.9|9
1645418420000|2022-02-21 04:40:20|31410.9|31390.9|31410.6|31390.6|31411.1|31391.1|31410.3|31390.3|10
1645418430000|2022-02-21 04:40:30|31410.4|31390.4|31411.5|31391.5|31412.3|31392.3|31410.4|31390.4|10
1645418440000|2022-02-21 04:40:40|31411.3|31391.3|31410.9|31390.9|31411.6|31391.6|31410.3|31390.3|9
1645418450000|2022-02-21 04:40:50|31410.7|31390.7|31412.8|31392.8|31413.2|31393.2|31410.7|31390.7|13
1645418460000|2022-02-21 04:41:00|31412.7|31392.7|31412.4|31392.4|31413.4|31393.4|31411.2|31391.2|10
1645418470000|2022-02-21 04:41:10|31412.6|31392.6|31411.8|31391.8|31412.8|31392.8|31411.8|31391.8|6
1645418480000|2022-02-21 04:41:20|31411.7|31391.7|31410.8|31390.8|31411.7|31391.7|31410.8|31390.8|6
1645418490000|2022-02-21 04:41:30|31412.8|31392.8|31411.6|31391.6|31412.8|31392.8|31411.6|31391.6|8
1645418500000|2022-02-21 04:41:40|31411.8|31391.8|31410|31390|31413|31393|31410|31390|8
1645418510000|2022-02-21 04:41:50|31410.2|31390.2|31411.6|31391.6|31413.4|31393.4|31410.2|31390.2|9
1645418520000|2022-02-21 04:42:00|31412|31392|31409.5|31389.5|31412|31392|31409.3|31389.3|14
1645418530000|2022-02-21 04:42:10|31409.6|31389.6|31408.9|31388.9|31409.6|31389.6|31408.2|31388.2|12
1645418540000|2022-02-21 04:42:20|31408.5|31388.5|31406.3|31386.3|31408.5|31388.5|31405.9|31385.9|19
1645418550000|2022-02-21 04:42:30|31406.2|31386.2|31406.8|31386.8|31406.8|31386.8|31406.1|31386.1|10
1645418560000|2022-02-21 04:42:40|31404.8|31384.8|31409.1|31389.1|31409.1|31389.1|31404.8|31384.8|7
1645418570000|2022-02-21 04:42:50|31408|31388|31406.3|31386.3|31408|31388|31405.8|31385.8|8
1645418580000|2022-02-21 04:43:00|31407.2|31387.2|31407.5|31387.5|31407.5|31387.5|31405.8|31385.8|11
1645418590000|2022-02-21 04:43:10|31407.4|31387.4|31407.2|31387.2|31407.6|31387.6|31406.7|31386.7|7
1645418600000|2022-02-21 04:43:20|31408.9|31388.9|31406.5|31386.5|31408.9|31388.9|31405.6|31385.6|5
1645418610000|2022-02-21 04:43:30|31406.6|31386.6|31408.1|31388.1|31408.9|31388.9|31406.6|31386.6|12
1645418620000|2022-02-21 04:43:40|31407.3|31387.3|31406.9|31386.9|31408.2|31388.2|31406|31386|10
1645418630000|2022-02-21 04:43:50|31407.2|31387.2|31407.6|31387.6|31407.9|31387.9|31406.6|31386.6|8
1645418640000|2022-02-21 04:44:00|31407.5|31387.5|31406.3|31386.3|31407.6|31387.6|31406.3|31386.3|9
1645418650000|2022-02-21 04:44:10|31406.5|31386.5|31406.5|31386.5|31407.1|31387.1|31406|31386|11
1645418660000|2022-02-21 04:44:20|31405.7|31385.7|31405.8|31385.8|31405.9|31385.9|31405.3|31385.3|13
1645418670000|2022-02-21 04:44:30|31405.1|31385.1|31407.3|31387.3|31407.3|31387.3|31405.1|31385.1|9
1645418680000|2022-02-21 04:44:40|31407|31387|31406.5|31386.5|31407.9|31387.9|31406.1|31386.1|9
1645418690000|2022-02-21 04:44:50|31405.9|31385.9|31405.6|31385.6|31406.4|31386.4|31405.3|31385.3|9
1645418700000|2022-02-21 04:45:00|31406|31386|31406.2|31386.2|31406.6|31386.6|31405.3|31385.3|6
1645418710000|2022-02-21 04:45:10|31406.4|31386.4|31405.4|31385.4|31408.3|31388.3|31405.4|31385.4|5
1645418720000|2022-02-21 04:45:20|31406|31386|31406.5|31386.5|31406.8|31386.8|31406|31386|5
1645418730000|2022-02-21 04:45:30|31405.1|31385.1|31405.8|31385.8|31407.3|31387.3|31405.1|31385.1|8
1645418740000|2022-02-21 04:45:40|31405.5|31385.5|31410.6|31390.6|31412.6|31392.6|31405.3|31385.3|25
1645418750000|2022-02-21 04:45:50|31410.9|31390.9|31409.9|31389.9|31410.9|31390.9|31409.1|31389.1|9
1645418760000|2022-02-21 04:46:00|31409.1|31389.1|31409.3|31389.3|31410.6|31390.6|31408.9|31388.9|8
1645418770000|2022-02-21 04:46:10|31410.6|31390.6|31408.1|31388.1|31410.6|31390.6|31407.1|31387.1|9
1645418780000|2022-02-21 04:46:20|31409.2|31389.2|31407.8|31387.8|31409.3|31389.3|31407.8|31387.8|6
1645418790000|2022-02-21 04:46:30|31409.3|31389.3|31410|31390|31410.8|31390.8|31408.9|31388.9|6
1645418800000|2022-02-21 04:46:40|31409.5|31389.5|31409.2|31389.2|31410|31390|31409|31389|12
1645418810000|2022-02-21 04:46:50|31409.8|31389.8|31407.8|31387.8|31409.8|31389.8|31407.8|31387.8|5
1645418820000|2022-02-21 04:47:00|31408.1|31388.1|31409.3|31389.3|31410.3|31390.3|31407|31387|12
1645418830000|2022-02-21 04:47:10|31409|31389|31410|31390|31410|31390|31407.9|31387.9|8
1645418840000|2022-02-21 04:47:20|31408.5|31388.5|31408.9|31388.9|31409.8|31389.8|31408.5|31388.5|4
1645418850000|2022-02-21 04:47:30|31410.1|31390.1|31410|31390|31412.9|31392.9|31410|31390|10
1645418860000|2022-02-21 04:47:40|31410.1|31390.1|31409.6|31389.6|31411.3|31391.3|31409.6|31389.6|7
1645418870000|2022-02-21 04:47:50|31409.8|31389.8|31414.7|31394.7|31416.6|31396.6|31409.8|31389.8|14
1645418880000|2022-02-21 04:48:00|31413.9|31393.9|31415.4|31395.4|31415.8|31395.8|31412.3|31392.3|9
1645418890000|2022-02-21 04:48:10|31413.7|31393.7|31413.2|31393.2|31413.9|31393.9|31413.2|31393.2|4
1645418900000|2022-02-21 04:48:20|31413.1|31393.1|31411.8|31391.8|31414.2|31394.2|31411.1|31391.1|7
1645418910000|2022-02-21 04:48:30|31410.8|31390.8|31412.9|31392.9|31413.9|31393.9|31410.3|31390.3|12
1645418920000|2022-02-21 04:48:40|31413.5|31393.5|31413.7|31393.7|31415.4|31395.4|31411.8|31391.8|9
1645418930000|2022-02-21 04:48:50|31414|31394|31414|31394|31414|31394|31414|31394|1
1645418940000|2022-02-21 04:49:00|31414.8|31394.8|31412.7|31392.7|31414.8|31394.8|31412.1|31392.1|8
1645418950000|2022-02-21 04:49:10|31412.6|31392.6|31412.7|31392.7|31413.2|31393.2|31411.8|31391.8|6
1645418960000|2022-02-21 04:49:20|31410.9|31390.9|31413.6|31393.6|31413.6|31393.6|31410.9|31390.9|6
1645418970000|2022-02-21 04:49:30|31413.8|31393.8|31413.6|31393.6|31413.8|31393.8|31408.3|31388.3|9
1645418980000|2022-02-21 04:49:40|31416.6|31396.6|31411.3|31391.3|31416.6|31396.6|31411.3|31391.3|6
1645418990000|2022-02-21 04:49:50|31411.2|31391.2|31411.6|31391.6|31412.5|31392.5|31411.2|31391.2|8
1645419000000|2022-02-21 04:50:00|31411.7|31391.7|31411.6|31391.6|31412.1|31392.1|31410.5|31390.5|7
1645419010000|2022-02-21 04:50:10|31411|31391|31411.4|31391.4|31411.8|31391.8|31410.6|31390.6|6
1645419020000|2022-02-21 04:50:20|31411.8|31391.8|31410.7|31390.7|31412.7|31392.7|31410.4|31390.4|10
1645419030000|2022-02-21 04:50:30|31411.6|31391.6|31409.7|31389.7|31411.6|31391.6|31409.7|31389.7|9
1645419040000|2022-02-21 04:50:40|31410|31390|31411.4|31391.4|31412.5|31392.5|31409.3|31389.3|10
1645419050000|2022-02-21 04:50:50|31410.8|31390.8|31409.8|31389.8|31410.8|31390.8|31409.8|31389.8|7
1645419060000|2022-02-21 04:51:00|31410|31390|31410.4|31390.4|31410.4|31390.4|31409.5|31389.5|5
1645419070000|2022-02-21 04:51:10|31409.9|31389.9|31409.8|31389.8|31410.6|31390.6|31409|31389|12
1645419080000|2022-02-21 04:51:20|31409.5|31389.5|31411.8|31391.8|31412.1|31392.1|31409.5|31389.5|6
1645419090000|2022-02-21 04:51:30|31411.6|31391.6|31411.1|31391.1|31411.8|31391.8|31409.6|31389.6|7
1645419100000|2022-02-21 04:51:40|31410.8|31390.8|31410.1|31390.1|31410.8|31390.8|31409.7|31389.7|5
1645419110000|2022-02-21 04:51:50|31410.2|31390.2|31411.9|31391.9|31411.9|31391.9|31409.4|31389.4|5
1645419120000|2022-02-21 04:52:00|31412.2|31392.2|31412.4|31392.4|31412.4|31392.4|31411.9|31391.9|7
1645419130000|2022-02-21 04:52:10|31412.6|31392.6|31410.5|31390.5|31412.6|31392.6|31407.7|31387.7|14
1645419140000|2022-02-21 04:52:20|31410|31390|31409.6|31389.6|31410.9|31390.9|31409.2|31389.2|7
1645419150000|2022-02-21 04:52:30|31409.1|31389.1|31411.1|31391.1|31411.1|31391.1|31409.1|31389.1|6
1645419160000|2022-02-21 04:52:40|31410.7|31390.7|31409.1|31389.1|31410.7|31390.7|31409|31389|6
1645419170000|2022-02-21 04:52:50|31407.9|31387.9|31411|31391|31411|31391|31407.9|31387.9|6
1645419180000|2022-02-21 04:53:00|31409|31389|31411.1|31391.1|31412.1|31392.1|31409|31389|11
1645419190000|2022-02-21 04:53:10|31411.7|31391.7|31411.4|31391.4|31412.6|31392.6|31410.1|31390.1|14
1645419200000|2022-02-21 04:53:20|31411.1|31391.1|31409.7|31389.7|31411.8|31391.8|31409.7|31389.7|10
1645419210000|2022-02-21 04:53:30|31411.6|31391.6|31410.4|31390.4|31411.7|31391.7|31410.1|31390.1|6
1645419220000|2022-02-21 04:53:40|31410.6|31390.6|31409.4|31389.4|31412.2|31392.2|31408.1|31388.1|11
1645419230000|2022-02-21 04:53:50|31411.1|31391.1|31409.4|31389.4|31412.8|31392.8|31409.4|31389.4|5
1645419240000|2022-02-21 04:54:00|31410.5|31390.5|31412.5|31392.5|31412.5|31392.5|31409.7|31389.7|10
1645419250000|2022-02-21 04:54:10|31411.6|31391.6|31411.2|31391.2|31412|31392|31410.6|31390.6|6
1645419260000|2022-02-21 04:54:20|31411.7|31391.7|31410.7|31390.7|31411.7|31391.7|31409.7|31389.7|7
1645419270000|2022-02-21 04:54:30|31410.4|31390.4|31410.9|31390.9|31412|31392|31410.4|31390.4|9
1645419280000|2022-02-21 04:54:40|31410.8|31390.8|31410.4|31390.4|31411.1|31391.1|31409.7|31389.7|8
1645419290000|2022-02-21 04:54:50|31410.9|31390.9|31411.3|31391.3|31411.3|31391.3|31409.8|31389.8|7
1645419300000|2022-02-21 04:55:00|31411.6|31391.6|31411.4|31391.4|31413.5|31393.5|31410.3|31390.3|15
1645419310000|2022-02-21 04:55:10|31411.1|31391.1|31410.6|31390.6|31411.1|31391.1|31410|31390|10
1645419320000|2022-02-21 04:55:20|31410.2|31390.2|31411.5|31391.5|31411.5|31391.5|31409.8|31389.8|9
1645419330000|2022-02-21 04:55:30|31410.3|31390.3|31410.3|31390.3|31410.4|31390.4|31408.4|31388.4|7
1645419340000|2022-02-21 04:55:40|31410.2|31390.2|31409|31389|31410.2|31390.2|31408.8|31388.8|11
1645419350000|2022-02-21 04:55:50|31409.7|31389.7|31411.7|31391.7|31411.7|31391.7|31409.5|31389.5|9
1645419360000|2022-02-21 04:56:00|31411.6|31391.6|31408.9|31388.9|31411.6|31391.6|31408.8|31388.8|21
1645419370000|2022-02-21 04:56:10|31408.1|31388.1|31408.5|31388.5|31411|31391|31407.7|31387.7|18
1645419380000|2022-02-21 04:56:20|31408.8|31388.8|31408.3|31388.3|31409.2|31389.2|31407.4|31387.4|16
1645419390000|2022-02-21 04:56:30|31408.2|31388.2|31406.1|31386.1|31408.5|31388.5|31405.9|31385.9|14
1645419400000|2022-02-21 04:56:40|31404.5|31384.5|31406.2|31386.2|31406.2|31386.2|31404.5|31384.5|10
1645419410000|2022-02-21 04:56:50|31406|31386|31407|31387|31407.5|31387.5|31405.7|31385.7|13
1645419420000|2022-02-21 04:57:00|31406.9|31386.9|31405.3|31385.3|31406.9|31386.9|31405|31385|18
1645419430000|2022-02-21 04:57:10|31405.1|31385.1|31402.4|31382.4|31405.3|31385.3|31402.3|31382.3|15
1645419440000|2022-02-21 04:57:20|31402.6|31382.6|31408.6|31388.6|31429.6|31390|31402.6|31372.4|15
1645419450000|2022-02-21 04:57:30|31407.9|31387.9|31407.3|31387.3|31409.4|31389.4|31406.6|31386.6|16
1645419460000|2022-02-21 04:57:40|31406.8|31386.8|31407.2|31387.2|31408.3|31388.3|31406.8|31386.8|8
1645419470000|2022-02-21 04:57:50|31407.3|31387.3|31405.7|31385.7|31408.1|31388.1|31405.5|31385.5|14
1645419480000|2022-02-21 04:58:00|31404.6|31384.6|31404.4|31384.4|31404.8|31384.8|31404.3|31384.3|11
1645419490000|2022-02-21 04:58:10|31405|31385|31404.1|31384.1|31405.2|31385.2|31404.1|31384.1|11
1645419500000|2022-02-21 04:58:20|31405.5|31385.5|31405|31385|31405.9|31385.9|31404.9|31384.9|10
1645419510000|2022-02-21 04:58:30|31403.6|31383.6|31404.7|31384.7|31406.7|31386.7|31402.8|31382.8|23
1645419520000|2022-02-21 04:58:40|31404.5|31384.5|31404.3|31384.3|31404.8|31384.8|31403.7|31383.7|14
1645419530000|2022-02-21 04:58:50|31403.8|31383.8|31404.1|31384.1|31404.8|31384.8|31403.7|31383.7|9
1645419540000|2022-02-21 04:59:00|31404.3|31384.3|31404|31384|31404.7|31384.7|31403.2|31383.2|15
1645419550000|2022-02-21 04:59:10|31403.7|31383.7|31403.3|31383.3|31404.9|31384.9|31403.3|31383.3|6
1645419560000|2022-02-21 04:59:20|31403.8|31383.8|31405|31385|31405|31385|31402.8|31382.8|12
1645419570000|2022-02-21 04:59:30|31405.1|31385.1|31404.6|31384.6|31406.4|31386.4|31404.2|31384.2|9
1645419580000|2022-02-21 04:59:40|31404.4|31384.4|31404.7|31384.7|31404.7|31384.7|31403|31383|8
1645419590000|2022-02-21 04:59:50|31405.3|31385.3|31404.5|31384.5|31405.5|31385.5|31404.4|31384.4|8
1645419600000|2022-02-21 05:00:00|31404.7|31384.7|31406|31386|31407.7|31387.7|31404.7|31384.7|13
1645419610000|2022-02-21 05:00:10|31405.6|31385.6|31404.6|31384.6|31405.8|31385.8|31404|31384|11
1645419620000|2022-02-21 05:00:20|31404.7|31384.7|31404.6|31384.6|31405.1|31385.1|31403.8|31383.8|11
1645419630000|2022-02-21 05:00:30|31404.7|31384.7|31403.5|31383.5|31405|31385|31403.5|31383.5|16
1645419640000|2022-02-21 05:00:40|31403.8|31383.8|31404.1|31384.1|31406.1|31386.1|31403.8|31383.8|16
1645419650000|2022-02-21 05:00:50|31404|31384|31404.7|31384.7|31404.8|31384.8|31403.6|31383.6|12
1645419660000|2022-02-21 05:01:00|31404.1|31384.1|31403.7|31383.7|31404.4|31384.4|31403.7|31383.7|7
1645419670000|2022-02-21 05:01:10|31403.5|31383.5|31402.7|31382.7|31403.5|31383.5|31402|31382|18
1645419680000|2022-02-21 05:01:20|31402.9|31382.9|31402.1|31382.1|31404.4|31384.4|31401.8|31381.8|12
1645419690000|2022-02-21 05:01:30|31402.6|31382.6|31402.8|31382.8|31404.2|31384.2|31400.2|31380.2|21
1645419700000|2022-02-21 05:01:40|31402.3|31382.3|31400.2|31380.2|31402.7|31382.7|31400.2|31380.2|14
1645419710000|2022-02-21 05:01:50|31400.7|31380.7|31401.8|31381.8|31402.9|31382.9|31400.1|31380.1|12
1645419720000|2022-02-21 05:02:00|31401.7|31381.7|31399.9|31379.9|31402.1|31382.1|31399.7|31379.7|12
1645419730000|2022-02-21 05:02:10|31400.8|31380.8|31403.2|31383.2|31403.6|31383.6|31399.7|31379.7|15
1645419740000|2022-02-21 05:02:20|31403|31383|31401.4|31381.4|31403|31383|31400.4|31380.4|16
1645419750000|2022-02-21 05:02:30|31400.9|31380.9|31400.9|31380.9|31402.1|31382.1|31400.6|31380.6|21
1645419760000|2022-02-21 05:02:40|31401.1|31381.1|31400.9|31380.9|31401.5|31381.5|31400.8|31380.8|10
1645419770000|2022-02-21 05:02:50|31401.8|31381.8|31400.7|31380.7|31401.8|31381.8|31400.7|31380.7|11
1645419780000|2022-02-21 05:03:00|31400.9|31380.9|31399.8|31379.8|31401.1|31381.1|31399.8|31379.8|12
1645419790000|2022-02-21 05:03:10|31399.7|31379.7|31402.2|31382.2|31402.8|31382.8|31399.6|31379.6|19
1645419800000|2022-02-21 05:03:20|31401.9|31381.9|31402|31382|31402.3|31382.3|31400.7|31380.7|16
1645419810000|2022-02-21 05:03:30|31401.9|31381.9|31401.2|31381.2|31402|31382|31400.5|31380.5|17
1645419820000|2022-02-21 05:03:40|31401.1|31381.1|31400.7|31380.7|31402.2|31382.2|31400.3|31380.3|14
1645419830000|2022-02-21 05:03:50|31400.5|31380.5|31400.1|31380.1|31400.8|31380.8|31400|31380|11
1645419840000|2022-02-21 05:04:00|31400.4|31380.4|31399.4|31379.4|31400.6|31380.6|31399.4|31379.4|17
1645419850000|2022-02-21 05:04:10|31399.6|31379.6|31400.5|31380.5|31401.9|31381.9|31399|31379|17
1645419860000|2022-02-21 05:04:20|31400|31380|31398.5|31378.5|31400|31380|31398.5|31378.5|13
1645419870000|2022-02-21 05:04:30|31398.7|31378.7|31398.3|31378.3|31398.9|31378.9|31397.9|31377.9|13
1645419880000|2022-02-21 05:04:40|31398.4|31378.4|31400.2|31380.2|31401.6|31381.6|31398.4|31378.4|12
1645419890000|2022-02-21 05:04:50|31399.3|31379.3|31400.4|31380.4|31401.4|31381.4|31399.3|31379.3|18
1645419900000|2022-02-21 05:05:00|31402.7|31382.7|31402.3|31382.3|31403|31383|31401.6|31381.6|19
1645419910000|2022-02-21 05:05:10|31401.7|31381.7|31403.5|31383.5|31404.8|31384.8|31400.3|31380.3|14
1645419920000|2022-02-21 05:05:20|31403.8|31383.8|31402.6|31382.6|31404.2|31384.2|31402.4|31382.4|11
1645419930000|2022-02-21 05:05:30|31402.3|31382.3|31405.2|31385.2|31406.3|31386.3|31401.8|31381.8|15
1645419940000|2022-02-21 05:05:40|31405|31385|31404.4|31384.4|31405|31385|31403.6|31383.6|15
1645419950000|2022-02-21 05:05:50|31402.9|31382.9|31402.2|31382.2|31404.2|31384.2|31401.8|31381.8|22
1645419960000|2022-02-21 05:06:00|31401.9|31381.9|31400.9|31380.9|31402.3|31382.3|31400.9|31380.9|21
1645419970000|2022-02-21 05:06:10|31402.8|31382.8|31401.4|31381.4|31402.8|31382.8|31401.2|31381.2|8
1645419980000|2022-02-21 05:06:20|31401.1|31381.1|31401.3|31381.3|31401.8|31381.8|31400|31380|15
1645419990000|2022-02-21 05:06:30|31401.2|31381.2|31400.8|31380.8|31401.4|31381.4|31400.3|31380.3|15
1645420000000|2022-02-21 05:06:40|31400.9|31380.9|31401.6|31381.6|31401.6|31381.6|31400|31380|13
1645420010000|2022-02-21 05:06:50|31401.9|31381.9|31401.3|31381.3|31402.6|31382.6|31400.1|31380.1|13
1645420020000|2022-02-21 05:07:00|31401.7|31381.7|31403.3|31383.3|31405.4|31385.4|31401.7|31381.7|22
1645420030000|2022-02-21 05:07:10|31402.6|31382.6|31403|31383|31403.2|31383.2|31402.3|31382.3|6
1645420040000|2022-02-21 05:07:20|31402.1|31382.1|31401.7|31381.7|31402.7|31382.7|31401.2|31381.2|13
1645420050000|2022-02-21 05:07:30|31401.8|31381.8|31402.4|31382.4|31402.4|31382.4|31401.7|31381.7|10
1645420060000|2022-02-21 05:07:40|31401.3|31381.3|31401|31381|31401.4|31381.4|31400.1|31380.1|7
1645420070000|2022-02-21 05:07:50|31401.8|31381.8|31401.5|31381.5|31404.3|31384.3|31400.5|31380.5|16
1645420080000|2022-02-21 05:08:00|31402.8|31382.8|31402.7|31382.7|31404.1|31384.1|31400.9|31380.9|13
1645420090000|2022-02-21 05:08:10|31402.8|31382.8|31406.4|31386.4|31406.4|31386.4|31402.1|31382.1|10
1645420100000|2022-02-21 05:08:20|31405.9|31385.9|31404.4|31384.4|31406.1|31386.1|31403.7|31383.7|9
1645420110000|2022-02-21 05:08:30|31403|31383|31401.9|31381.9|31403|31383|31401.4|31381.4|6
1645420120000|2022-02-21 05:08:40|31402.4|31382.4|31403.6|31383.6|31403.6|31383.6|31402|31382|4
1645420130000|2022-02-21 05:08:50|31402.5|31382.5|31406.4|31386.4|31406.4|31386.4|31402.5|31382.5|5
1645420140000|2022-02-21 05:09:00|31405.5|31385.5|31403.1|31383.1|31405.6|31385.6|31402|31382|14
1645420150000|2022-02-21 05:09:10|31403.4|31383.4|31402.3|31382.3|31403.4|31383.4|31401.3|31381.3|12
1645420160000|2022-02-21 05:09:20|31401.8|31381.8|31403.8|31383.8|31408|31388|31401.1|31381.1|17
1645420170000|2022-02-21 05:09:30|31402.5|31382.5|31406.7|31386.7|31407.8|31387.8|31402.5|31382.5|19
1645420180000|2022-02-21 05:09:40|31406.3|31386.3|31407.6|31387.6|31409.2|31389.2|31406.3|31386.3|13
1645420190000|2022-02-21 05:09:50|31407.3|31387.3|31408.2|31388.2|31408.3|31388.3|31407.2|31387.2|8
1645420200000|2022-02-21 05:10:00|31407.5|31387.5|31406.5|31386.5|31407.5|31387.5|31405.6|31385.6|9
1645420210000|2022-02-21 05:10:10|31406.8|31386.8|31406.4|31386.4|31406.8|31386.8|31405.3|31385.3|12
1645420220000|2022-02-21 05:10:20|31405.3|31385.3|31407.5|31387.5|31408.6|31388.6|31405.3|31385.3|15
1645420230000|2022-02-21 05:10:30|31407.6|31387.6|31407.3|31387.3|31407.7|31387.7|31406.9|31386.9|10
1645420240000|2022-02-21 05:10:40|31407|31387|31405.5|31385.5|31407.4|31387.4|31405.5|31385.5|6
1645420250000|2022-02-21 05:10:50|31406.6|31386.6|31405.2|31385.2|31406.8|31386.8|31405.2|31385.2|9
1645420260000|2022-02-21 05:11:00|31404.7|31384.7|31405|31385|31405.9|31385.9|31404.3|31384.3|5
1645420270000|2022-02-21 05:11:10|31405.4|31385.4|31405.1|31385.1|31405.4|31385.4|31404.5|31384.5|9
1645420280000|2022-02-21 05:11:20|31406.6|31386.6|31405|31385|31407|31387|31403.3|31383.3|13
1645420290000|2022-02-21 05:11:30|31404.8|31384.8|31404.1|31384.1|31405.2|31385.2|31404.1|31384.1|7
1645420300000|2022-02-21 05:11:40|31403.9|31383.9|31403.8|31383.8|31404.1|31384.1|31402.9|31382.9|10
1645420310000|2022-02-21 05:11:50|31404.1|31384.1|31403.9|31383.9|31404.7|31384.7|31403.7|31383.7|13
1645420320000|2022-02-21 05:12:00|31404.2|31384.2|31404.3|31384.3|31404.8|31384.8|31403.2|31383.2|19
1645420330000|2022-02-21 05:12:10|31405.1|31385.1|31403.3|31383.3|31405.1|31385.1|31402.1|31382.1|9
1645420340000|2022-02-21 05:12:20|31404.8|31384.8|31403|31383|31404.8|31384.8|31402.4|31382.4|12
1645420350000|2022-02-21 05:12:30|31403.2|31383.2|31404.6|31384.6|31404.8|31384.8|31402.7|31382.7|14
1645420360000|2022-02-21 05:12:40|31403.8|31383.8|31404.6|31384.6|31404.6|31384.6|31403.8|31383.8|6
1645420370000|2022-02-21 05:12:50|31402.4|31382.4|31403.3|31383.3|31403.9|31383.9|31400.9|31380.9|7
1645420380000|2022-02-21 05:13:00|31403.5|31383.5|31402.5|31382.5|31403.6|31383.6|31402.2|31382.2|6
1645420390000|2022-02-21 05:13:10|31402.6|31382.6|31402.4|31382.4|31405.8|31385.8|31401.1|31381.1|13
1645420400000|2022-02-21 05:13:20|31404.7|31384.7|31405.7|31385.7|31405.7|31385.7|31403.3|31383.3|8
1645420410000|2022-02-21 05:13:30|31404.3|31384.3|31407.1|31387.1|31407.2|31387.2|31403.9|31383.9|10
1645420420000|2022-02-21 05:13:40|31407.2|31387.2|31406.4|31386.4|31407.2|31387.2|31406.4|31386.4|5
1645420430000|2022-02-21 05:13:50|31406.7|31386.7|31407.3|31387.3|31410.8|31390.8|31406.7|31386.7|14
1645420440000|2022-02-21 05:14:00|31407.7|31387.7|31407.1|31387.1|31407.8|31387.8|31406.7|31386.7|7
1645420450000|2022-02-21 05:14:10|31407.2|31387.2|31407.2|31387.2|31408|31388|31406.8|31386.8|8
1645420460000|2022-02-21 05:14:20|31406.8|31386.8|31405.7|31385.7|31407.7|31387.7|31405.7|31385.7|8
1645420470000|2022-02-21 05:14:30|31405.4|31385.4|31405.3|31385.3|31405.9|31385.9|31405.1|31385.1|8
1645420480000|2022-02-21 05:14:40|31404.9|31384.9|31402.7|31382.7|31406.1|31386.1|31402.3|31382.3|11
1645420490000|2022-02-21 05:14:50|31404.5|31384.5|31401.4|31381.4|31404.5|31384.5|31401.4|31381.4|9
1645420500000|2022-02-21 05:15:00|31401.7|31381.7|31403.5|31383.5|31404.4|31384.4|31401.7|31381.7|10
1645420510000|2022-02-21 05:15:10|31403.4|31383.4|31403.2|31383.2|31403.9|31383.9|31402.2|31382.2|9
1645420520000|2022-02-21 05:15:20|31402.5|31382.5|31403.7|31383.7|31406|31386|31401.6|31381.6|17
1645420530000|2022-02-21 05:15:30|31403.5|31383.5|31403.7|31383.7|31404.5|31384.5|31402.3|31382.3|15
1645420540000|2022-02-21 05:15:40|31403.9|31383.9|31403.3|31383.3|31405.2|31385.2|31403.2|31383.2|12
1645420550000|2022-02-21 05:15:50|31403.9|31383.9|31403.5|31383.5|31403.9|31383.9|31403|31383|13
1645420560000|2022-02-21 05:16:00|31403.2|31383.2|31402.1|31382.1|31404.2|31384.2|31401.7|31381.7|11
1645420570000|2022-02-21 05:16:10|31401.7|31381.7|31403|31383|31403.4|31383.4|31400.8|31380.8|10
1645420580000|2022-02-21 05:16:20|31402.1|31382.1|31403.8|31383.8|31403.8|31383.8|31400.5|31380.5|7
1645420590000|2022-02-21 05:16:30|31401.1|31381.1|31405.1|31385.1|31405.4|31385.4|31401.1|31381.1|10
1645420600000|2022-02-21 05:16:40|31404.4|31384.4|31404.1|31384.1|31404.8|31384.8|31404|31384|11
1645420610000|2022-02-21 05:16:50|31404|31384|31404.1|31384.1|31404.8|31384.8|31403.3|31383.3|11
1645420620000|2022-02-21 05:17:00|31404.5|31384.5|31403.8|31383.8|31404.5|31384.5|31403.6|31383.6|10
1645420630000|2022-02-21 05:17:10|31403|31383|31403.4|31383.4|31404.6|31384.6|31403|31383|7
1645420640000|2022-02-21 05:17:20|31406|31386|31404.1|31384.1|31406|31386|31401.3|31381.3|15
1645420650000|2022-02-21 05:17:30|31404.8|31384.8|31404|31384|31404.8|31384.8|31402.5|31382.5|14
1645420660000|2022-02-21 05:17:40|31402.8|31382.8|31403.3|31383.3|31403.9|31383.9|31402.3|31382.3|10
1645420670000|2022-02-21 05:17:50|31404.2|31384.2|31401.7|31381.7|31404.2|31384.2|31401.7|31381.7|10
1645420680000|2022-02-21 05:18:00|31402|31382|31402|31382|31405.6|31385.6|31398.9|31378.9|12
1645420690000|2022-02-21 05:18:10|31401.5|31381.5|31404.2|31384.2|31404.9|31384.9|31401.5|31381.5|11
1645420700000|2022-02-21 05:18:20|31403.9|31383.9|31403.2|31383.2|31403.9|31383.9|31402.5|31382.5|6
1645420710000|2022-02-21 05:18:30|31403.4|31383.4|31402.3|31382.3|31403.4|31383.4|31401.8|31381.8|7
1645420720000|2022-02-21 05:18:40|31401.6|31381.6|31399.3|31379.3|31403.8|31383.8|31399.3|31379.3|12
1645420730000|2022-02-21 05:18:50|31399.5|31379.5|31401.2|31381.2|31402.4|31382.4|31399.4|31379.4|15
1645420740000|2022-02-21 05:19:00|31401.6|31381.6|31403|31383|31403.5|31383.5|31401.6|31381.6|10
1645420750000|2022-02-21 05:19:10|31402.4|31382.4|31402.4|31382.4|31402.9|31382.9|31400.8|31380.8|18
1645420760000|2022-02-21 05:19:20|31402|31382|31403.3|31383.3|31404|31384|31401.9|31381.9|10
1645420770000|2022-02-21 05:19:30|31403.5|31383.5|31401.5|31381.5|31403.5|31383.5|31401.5|31381.5|7
1645420780000|2022-02-21 05:19:40|31400.7|31380.7|31401.6|31381.6|31401.6|31381.6|31400.7|31380.7|5
1645420790000|2022-02-21 05:19:50|31401.4|31381.4|31402.8|31382.8|31403.8|31383.8|31400.6|31380.6|8
1645420800000|2022-02-21 05:20:00|31405.6|31385.6|31402.6|31382.6|31405.6|31385.6|31402.2|31382.2|8
1645420810000|2022-02-21 05:20:10|31402.9|31382.9|31402.2|31382.2|31403.3|31383.3|31401.9|31381.9|9
1645420820000|2022-02-21 05:20:20|31402.1|31382.1|31402|31382|31402.5|31382.5|31400.8|31380.8|10
1645420830000|2022-02-21 05:20:30|31401.9|31381.9|31402.1|31382.1|31402.1|31382.1|31400.7|31380.7|11
1645420840000|2022-02-21 05:20:40|31403.1|31383.1|31402.2|31382.2|31403.1|31383.1|31401.6|31381.6|6
1645420850000|2022-02-21 05:20:50|31402.5|31382.5|31402.2|31382.2|31404|31384|31402|31382|7
1645420860000|2022-02-21 05:21:00|31402.7|31382.7|31402.3|31382.3|31403.4|31383.4|31401.4|31381.4|8
1645420870000|2022-02-21 05:21:10|31402|31382|31402.4|31382.4|31403.5|31383.5|31401.6|31381.6|9
1645420880000|2022-02-21 05:21:20|31402.9|31382.9|31402.3|31382.3|31402.9|31382.9|31400.2|31380.2|7
1645420890000|2022-02-21 05:21:30|31401.1|31381.1|31402.3|31382.3|31402.3|31382.3|31401.1|31381.1|9
1645420900000|2022-02-21 05:21:40|31402.2|31382.2|31402|31382|31403.9|31383.9|31401.9|31381.9|7
1645420910000|2022-02-21 05:21:50|31401.4|31381.4|31401.2|31381.2|31402|31382|31400.3|31380.3|8
1645420920000|2022-02-21 05:22:00|31400.1|31380.1|31402|31382|31402|31382|31400.1|31380.1|12
1645420930000|2022-02-21 05:22:10|31401.2|31381.2|31399.6|31379.6|31401.6|31381.6|31399.6|31379.6|10
1645420940000|2022-02-21 05:22:20|31401.7|31381.7|31402.5|31382.5|31402.5|31382.5|31401.3|31381.3|6
1645420950000|2022-02-21 05:22:30|31402.9|31382.9|31404|31384|31404.8|31384.8|31400.6|31380.6|9
1645420960000|2022-02-21 05:22:40|31405|31385|31403.8|31383.8|31405.1|31385.1|31403.8|31383.8|10
1645420970000|2022-02-21 05:22:50|31404.2|31384.2|31402.2|31382.2|31404.6|31384.6|31402.2|31382.2|7
1645420980000|2022-02-21 05:23:00|31402.8|31382.8|31401.5|31381.5|31402.9|31382.9|31401.1|31381.1|9
1645420990000|2022-02-21 05:23:10|31401.7|31381.7|31401.8|31381.8|31403.2|31383.2|31401.6|31381.6|9
1645421000000|2022-02-21 05:23:20|31402.1|31382.1|31397|31377|31402.7|31382.7|31397|31377|12
1645421010000|2022-02-21 05:23:30|31398.8|31378.8|31396.5|31376.5|31399|31379|31396.5|31376.5|8
1645421020000|2022-02-21 05:23:40|31396.4|31376.4|31398.7|31378.7|31399.8|31379.8|31396.4|31376.4|11
1645421030000|2022-02-21 05:23:50|31399.1|31379.1|31397.6|31377.6|31399.4|31379.4|31397|31377|11
1645421040000|2022-02-21 05:24:00|31397.9|31377.9|31397.7|31377.7|31398.4|31378.4|31397.5|31377.5|8
1645421050000|2022-02-21 05:24:10|31396.2|31376.2|31399.9|31379.9|31399.9|31379.9|31396|31376|5
1645421060000|2022-02-21 05:24:20|31400|31380|31396.8|31376.8|31400|31380|31396.8|31376.8|8
1645421070000|2022-02-21 05:24:30|31398.4|31378.4|31396.2|31376.2|31398.4|31378.4|31396.2|31376.2|6
1645421080000|2022-02-21 05:24:40|31397.7|31377.7|31398.5|31378.5|31398.5|31378.5|31397.5|31377.5|6
1645421090000|2022-02-21 05:24:50|31397.4|31377.4|31398.1|31378.1|31398.1|31378.1|31397.4|31377.4|2
1645421100000|2022-02-21 05:25:00|31402.7|31382.7|31398.4|31378.4|31402.7|31382.7|31397.7|31377.7|13
1645421110000|2022-02-21 05:25:10|31398.7|31378.7|31400.3|31380.3|31401.1|31381.1|31398.4|31378.4|10
1645421120000|2022-02-21 05:25:20|31400|31380|31398.9|31378.9|31400.2|31380.2|31398.9|31378.9|8
1645421130000|2022-02-21 05:25:30|31398.8|31378.8|31398.1|31378.1|31399.3|31379.3|31398.1|31378.1|15
1645421140000|2022-02-21 05:25:40|31398.4|31378.4|31395.8|31375.8|31398.5|31378.5|31395.8|31375.8|8
1645421150000|2022-02-21 05:25:50|31396.3|31376.3|31398.9|31378.9|31400.1|31380.1|31396.3|31376.3|9
1645421160000|2022-02-21 05:26:00|31398.6|31378.6|31402.3|31382.3|31402.3|31382.3|31398.6|31378.6|11
1645421170000|2022-02-21 05:26:10|31400.7|31380.7|31399.3|31379.3|31400.7|31380.7|31399.3|31379.3|13
1645421180000|2022-02-21 05:26:20|31399.4|31379.4|31400.2|31380.2|31400.2|31380.2|31399.3|31379.3|10
1645421190000|2022-02-21 05:26:30|31400.3|31380.3|31399.8|31379.8|31401.1|31381.1|31399.8|31379.8|14
1645421200000|2022-02-21 05:26:40|31399.2|31379.2|31400.2|31380.2|31400.2|31380.2|31398.4|31378.4|8
1645421210000|2022-02-21 05:26:50|31400.3|31380.3|31398.9|31378.9|31400.3|31380.3|31398.9|31378.9|6
1645421220000|2022-02-21 05:27:00|31398.6|31378.6|31400.3|31380.3|31403|31383|31397.9|31377.9|10
1645421230000|2022-02-21 05:27:10|31403.1|31383.1|31401.6|31381.6|31403.1|31383.1|31401.6|31381.6|13
1645421240000|2022-02-21 05:27:20|31402.2|31382.2|31400.1|31380.1|31402.2|31382.2|31399.4|31379.4|9
1645421250000|2022-02-21 05:27:30|31399.7|31379.7|31399.7|31379.7|31400.3|31380.3|31399.7|31379.7|6
1645421260000|2022-02-21 05:27:40|31400.3|31380.3|31398.5|31378.5|31400.3|31380.3|31398|31378|8
1645421270000|2022-02-21 05:27:50|31398.6|31378.6|31401.2|31381.2|31401.2|31381.2|31396.8|31376.8|11
1645421280000|2022-02-21 05:28:00|31400.4|31380.4|31401.7|31381.7|31402.3|31382.3|31399.3|31379.3|8
1645421290000|2022-02-21 05:28:10|31402|31382|31403.4|31383.4|31404.9|31384.9|31402|31382|5
1645421300000|2022-02-21 05:28:20|31403.2|31383.2|31400.5|31380.5|31403.2|31383.2|31400.5|31380.5|5
1645421310000|2022-02-21 05:28:30|31400.9|31380.9|31399.5|31379.5|31401.3|31381.3|31398.7|31378.7|8
1645421320000|2022-02-21 05:28:40|31399.8|31379.8|31400.1|31380.1|31400.6|31380.6|31398.9|31378.9|7
1645421330000|2022-02-21 05:28:50|31400|31380|31399.8|31379.8|31401.4|31381.4|31398.6|31378.6|10
1645421340000|2022-02-21 05:29:00|31399.9|31379.9|31399.9|31379.9|31400.5|31380.5|31398.9|31378.9|12
1645421350000|2022-02-21 05:29:10|31399.5|31379.5|31399.5|31379.5|31400.4|31380.4|31399.5|31379.5|9
1645421360000|2022-02-21 05:29:20|31399.1|31379.1|31400|31380|31401.6|31381.6|31399|31379|12
1645421370000|2022-02-21 05:29:30|31399.6|31379.6|31400.1|31380.1|31400.3|31380.3|31398.9|31378.9|13
1645421380000|2022-02-21 05:29:40|31399.6|31379.6|31401.9|31381.9|31401.9|31381.9|31398.9|31378.9|14
1645421390000|2022-02-21 05:29:50|31402.1|31382.1|31403.2|31383.2|31403.8|31383.8|31400.5|31380.5|24
1645421400000|2022-02-21 05:30:00|31403.4|31383.4|31402.8|31382.8|31403.5|31383.5|31402.5|31382.5|19
1645421410000|2022-02-21 05:30:10|31402.9|31382.9|31401|31381|31403|31383|31401|31381|12
1645421420000|2022-02-21 05:30:20|31402.3|31382.3|31402.8|31382.8|31402.8|31382.8|31401.8|31381.8|5
1645421430000|2022-02-21 05:30:30|31403|31383|31401.9|31381.9|31403.7|31383.7|31401.9|31381.9|10
1645421440000|2022-02-21 05:30:40|31402.3|31382.3|31402.3|31382.3|31404|31384|31401.8|31381.8|7
1645421450000|2022-02-21 05:30:50|31402.7|31382.7|31400.3|31380.3|31402.7|31382.7|31400.3|31380.3|12
1645421460000|2022-02-21 05:31:00|31401|31381|31401|31381|31401.8|31381.8|31400.6|31380.6|10
1645421470000|2022-02-21 05:31:10|31401.1|31381.1|31401|31381|31401.2|31381.2|31400.3|31380.3|10
1645421480000|2022-02-21 05:31:20|31400.8|31380.8|31400.3|31380.3|31400.8|31380.8|31400.2|31380.2|10
1645421490000|2022-02-21 05:31:30|31400.2|31380.2|31403.4|31383.4|31403.4|31383.4|31399.9|31379.9|18
1645421500000|2022-02-21 05:31:40|31403.2|31383.2|31401.3|31381.3|31403.2|31383.2|31401.3|31381.3|7
1645421510000|2022-02-21 05:31:50|31402.2|31382.2|31400.5|31380.5|31402.2|31382.2|31400.5|31380.5|10
1645421520000|2022-02-21 05:32:00|31401.1|31381.1|31399.8|31379.8|31401.3|31381.3|31399.8|31379.8|10
1645421530000|2022-02-21 05:32:10|31399.6|31379.6|31399.1|31379.1|31401.1|31381.1|31399.1|31379.1|6
1645421540000|2022-02-21 05:32:20|31400.2|31380.2|31399.6|31379.6|31400.9|31380.9|31399.3|31379.3|8
1645421550000|2022-02-21 05:32:30|31400.3|31380.3|31401.3|31381.3|31402.3|31382.3|31398.8|31378.8|13
1645421560000|2022-02-21 05:32:40|31400.4|31380.4|31400.6|31380.6|31401.7|31381.7|31400.2|31380.2|13
1645421570000|2022-02-21 05:32:50|31400.7|31380.7|31400.3|31380.3|31401|31381|31399.8|31379.8|10
1645421580000|2022-02-21 05:33:00|31399.9|31379.9|31400.1|31380.1|31400.6|31380.6|31399.4|31379.4|13
1645421590000|2022-02-21 05:33:10|31400|31380|31401|31381|31401.3|31381.3|31398.3|31378.3|7
1645421600000|2022-02-21 05:33:20|31400.7|31380.7|31404.7|31384.7|31404.7|31384.7|31398.2|31378.2|17
1645421610000|2022-02-21 05:33:30|31403.9|31383.9|31402.2|31382.2|31403.9|31383.9|31401|31381|13
1645421620000|2022-02-21 05:33:40|31402.6|31382.6|31401.1|31381.1|31402.6|31382.6|31400.9|31380.9|17
1645421630000|2022-02-21 05:33:50|31402|31382|31399.6|31379.6|31402.2|31382.2|31399.6|31379.6|6
1645421640000|2022-02-21 05:34:00|31401.5|31381.5|31401.8|31381.8|31402.2|31382.2|31400.9|31380.9|11
1645421650000|2022-02-21 05:34:10|31402.1|31382.1|31401.5|31381.5|31402.5|31382.5|31401.1|31381.1|8
1645421660000|2022-02-21 05:34:20|31402|31382|31402.4|31382.4|31403.8|31383.8|31401.9|31381.9|9
1645421670000|2022-02-21 05:34:30|31401.6|31381.6|31401.5|31381.5|31402.7|31382.7|31400.4|31380.4|13
1645421680000|2022-02-21 05:34:40|31401.4|31381.4|31401.6|31381.6|31402.2|31382.2|31400.8|31380.8|9
1645421690000|2022-02-21 05:34:50|31401.4|31381.4|31401.1|31381.1|31401.9|31381.9|31400.4|31380.4|12
1645421700000|2022-02-21 05:35:00|31400.6|31380.6|31400.7|31380.7|31401.1|31381.1|31399.9|31379.9|9
1645421710000|2022-02-21 05:35:10|31401.9|31381.9|31402.9|31382.9|31402.9|31382.9|31399.8|31379.8|7
1645421720000|2022-02-21 05:35:20|31402.8|31382.8|31402.1|31382.1|31402.8|31382.8|31401.4|31381.4|5
1645421730000|2022-02-21 05:35:30|31402.5|31382.5|31399.9|31379.9|31402.5|31382.5|31399.9|31379.9|10
1645421740000|2022-02-21 05:35:40|31400.3|31380.3|31400.7|31380.7|31401.8|31381.8|31399.9|31379.9|13
1645421750000|2022-02-21 05:35:50|31401.5|31381.5|31399.2|31379.2|31401.5|31381.5|31399.2|31379.2|15
1645421760000|2022-02-21 05:36:00|31399.8|31379.8|31400.1|31380.1|31405.6|31385.6|31399.4|31379.4|19
1645421770000|2022-02-21 05:36:10|31400.6|31380.6|31402.9|31382.9|31404.2|31384.2|31400.6|31380.6|16
1645421780000|2022-02-21 05:36:20|31402.7|31382.7|31404.8|31384.8|31405.9|31385.9|31402.6|31382.6|17
1645421790000|2022-02-21 05:36:30|31404.7|31384.7|31405.5|31385.5|31405.7|31385.7|31404.4|31384.4|16
1645421800000|2022-02-21 05:36:40|31404.7|31384.7|31403.6|31383.6|31404.7|31384.7|31402.3|31382.3|9
1645421810000|2022-02-21 05:36:50|31403.2|31383.2|31403.1|31383.1|31405.4|31385.4|31402.1|31382.1|18
1645421820000|2022-02-21 05:37:00|31403.4|31383.4|31405.3|31385.3|31405.3|31385.3|31402.2|31382.2|17
1645421830000|2022-02-21 05:37:10|31404.9|31384.9|31404.4|31384.4|31404.9|31384.9|31403.7|31383.7|11
1645421840000|2022-02-21 05:37:20|31404.2|31384.2|31403.6|31383.6|31404.6|31384.6|31403.6|31383.6|15
1645421850000|2022-02-21 05:37:30|31402.7|31382.7|31403.7|31383.7|31403.9|31383.9|31402.7|31382.7|4
1645421860000|2022-02-21 05:37:40|31402.8|31382.8|31404.5|31384.5|31404.5|31384.5|31402.6|31382.6|7
1645421870000|2022-02-21 05:37:50|31403.8|31383.8|31403.7|31383.7|31404.3|31384.3|31403.7|31383.7|6
1645421880000|2022-02-21 05:38:00|31401.2|31381.2|31404.7|31384.7|31404.7|31384.7|31401.2|31381.2|9
1645421890000|2022-02-21 05:38:10|31403.3|31383.3|31403.4|31383.4|31405.2|31385.2|31401.2|31381.2|8
1645421900000|2022-02-21 05:38:20|31403|31383|31402.8|31382.8|31404|31384|31402.5|31382.5|7
1645421910000|2022-02-21 05:38:30|31403.5|31383.5|31403.7|31383.7|31405.7|31385.7|31402.6|31382.6|13
1645421920000|2022-02-21 05:38:40|31404.5|31384.5|31404.4|31384.4|31406.2|31386.2|31404.2|31384.2|11
1645421930000|2022-02-21 05:38:50|31405.1|31385.1|31406.4|31386.4|31406.4|31386.4|31404.4|31384.4|5
1645421940000|2022-02-21 05:39:00|31405.8|31385.8|31404.4|31384.4|31405.8|31385.8|31403.5|31383.5|16
1645421950000|2022-02-21 05:39:10|31404.3|31384.3|31403.6|31383.6|31404.3|31384.3|31402.8|31382.8|6
1645421960000|2022-02-21 05:39:20|31404.2|31384.2|31403.8|31383.8|31404.2|31384.2|31403.5|31383.5|8
1645421970000|2022-02-21 05:39:30|31404|31384|31403|31383|31404.8|31384.8|31403|31383|11
1645421980000|2022-02-21 05:39:40|31403.5|31383.5|31402.4|31382.4|31404.8|31384.8|31402.4|31382.4|6
1645421990000|2022-02-21 05:39:50|31403.1|31383.1|31403.7|31383.7|31405.7|31385.7|31401.4|31381.4|19
1645422000000|2022-02-21 05:40:00|31403.4|31383.4|31402.2|31382.2|31404.1|31384.1|31401.8|31381.8|11
1645422010000|2022-02-21 05:40:10|31402.1|31382.1|31402.8|31382.8|31403.1|31383.1|31402.1|31382.1|5
1645422020000|2022-02-21 05:40:20|31402.5|31382.5|31405|31385|31405|31385|31399.9|31379.9|12
1645422030000|2022-02-21 05:40:30|31403.4|31383.4|31404.4|31384.4|31405|31385|31401.5|31381.5|14
1645422040000|2022-02-21 05:40:40|31401.9|31381.9|31405.4|31385.4|31406|31386|31401.8|31381.8|13
1645422050000|2022-02-21 05:40:50|31405.1|31385.1|31403.8|31383.8|31405.1|31385.1|31403.1|31383.1|11
1645422060000|2022-02-21 05:41:00|31403.1|31383.1|31403.7|31383.7|31404.2|31384.2|31403.1|31383.1|7
1645422070000|2022-02-21 05:41:10|31404.6|31384.6|31403.2|31383.2|31404.6|31384.6|31403.1|31383.1|5
1645422080000|2022-02-21 05:41:20|31405.2|31385.2|31404.1|31384.1|31405.2|31385.2|31404.1|31384.1|7
1645422090000|2022-02-21 05:41:30|31404.8|31384.8|31403.9|31383.9|31404.8|31384.8|31402.9|31382.9|10
1645422100000|2022-02-21 05:41:40|31403.1|31383.1|31406.3|31386.3|31406.6|31386.6|31403|31383|15
1645422110000|2022-02-21 05:41:50|31405|31385|31405.2|31385.2|31405.6|31385.6|31404.3|31384.3|7
1645422120000|2022-02-21 05:42:00|31405.6|31385.6|31403.8|31383.8|31405.7|31385.7|31403.8|31383.8|7
1645422130000|2022-02-21 05:42:10|31404|31384|31406.1|31386.1|31406.1|31386.1|31403.9|31383.9|7
1645422140000|2022-02-21 05:42:20|31405.4|31385.4|31406.9|31386.9|31407.8|31387.8|31404.5|31384.5|12
1645422150000|2022-02-21 05:42:30|31406.8|31386.8|31405.4|31385.4|31407.1|31387.1|31404.4|31384.4|11
1645422160000|2022-02-21 05:42:40|31405.6|31385.6|31405.4|31385.4|31405.9|31385.9|31405|31385|11
1645422170000|2022-02-21 05:42:50|31405.3|31385.3|31404.6|31384.6|31405.5|31385.5|31404.6|31384.6|10
1645422180000|2022-02-21 05:43:00|31405.6|31385.6|31405.5|31385.5|31405.6|31385.6|31403.9|31383.9|8
1645422190000|2022-02-21 05:43:10|31405.1|31385.1|31404.5|31384.5|31405.2|31385.2|31403.1|31383.1|15
1645422200000|2022-02-21 05:43:20|31404.1|31384.1|31404.7|31384.7|31405.3|31385.3|31404.1|31384.1|10
1645422210000|2022-02-21 05:43:30|31405.5|31385.5|31404.8|31384.8|31406.3|31386.3|31403.2|31383.2|10
1645422220000|2022-02-21 05:43:40|31404.4|31384.4|31404.8|31384.8|31405.1|31385.1|31403.9|31383.9|6
1645422230000|2022-02-21 05:43:50|31405.1|31385.1|31404|31384|31405.1|31385.1|31403.1|31383.1|9
1645422240000|2022-02-21 05:44:00|31403|31383|31405.4|31385.4|31405.4|31385.4|31402.1|31382.1|8
1645422250000|2022-02-21 05:44:10|31404.8|31384.8|31402.2|31382.2|31405.9|31385.9|31402.2|31382.2|10
1645422260000|2022-02-21 05:44:20|31405.9|31385.9|31404.6|31384.6|31406|31386|31403.1|31383.1|9
1645422270000|2022-02-21 05:44:30|31404.9|31384.9|31405.4|31385.4|31405.5|31385.5|31404.2|31384.2|15
1645422280000|2022-02-21 05:44:40|31407.9|31387.9|31405|31385|31407.9|31387.9|31405|31385|10
1645422290000|2022-02-21 05:44:50|31404.6|31384.6|31405.1|31385.1|31405.6|31385.6|31404.6|31384.6|5
1645422300000|2022-02-21 05:45:00|31404.6|31384.6|31405.2|31385.2|31405.2|31385.2|31403.9|31383.9|6
1645422310000|2022-02-21 05:45:10|31404.6|31384.6|31405.8|31385.8|31405.8|31385.8|31403.4|31383.4|14
1645422320000|2022-02-21 05:45:20|31407.1|31387.1|31407.6|31387.6|31408.8|31388.8|31407|31387|8
1645422330000|2022-02-21 05:45:30|31405.4|31385.4|31407.8|31387.8|31407.8|31387.8|31405.1|31385.1|8
1645422340000|2022-02-21 05:45:40|31407.9|31387.9|31406.7|31386.7|31407.9|31387.9|31406.4|31386.4|13
1645422350000|2022-02-21 05:45:50|31405.8|31385.8|31405.1|31385.1|31407|31387|31405|31385|11
1645422360000|2022-02-21 05:46:00|31405.5|31385.5|31405.5|31385.5|31406|31386|31405.2|31385.2|11
1645422370000|2022-02-21 05:46:10|31405.2|31385.2|31406.3|31386.3|31406.3|31386.3|31404.5|31384.5|12
1645422380000|2022-02-21 05:46:20|31406|31386|31405.1|31385.1|31406.2|31386.2|31404.4|31384.4|15
1645422390000|2022-02-21 05:46:30|31404.9|31384.9|31404.5|31384.5|31405.6|31385.6|31404.5|31384.5|6
1645422400000|2022-02-21 05:46:40|31404.6|31384.6|31404.2|31384.2|31405|31385|31404.2|31384.2|6
1645422410000|2022-02-21 05:46:50|31404.3|31384.3|31390.7|31370.7|31421.9|31384.3|31386.8|31354.9|23
1645422420000|2022-02-21 05:47:00|31390.2|31370.2|31389|31369|31393.5|31373.5|31389|31369|15
1645422430000|2022-02-21 05:47:10|31389.1|31369.1|31389.5|31369.5|31389.8|31369.8|31389.1|31369.1|15
1645422440000|2022-02-21 05:47:20|31389.4|31369.4|31388.2|31368.2|31389.4|31369.4|31386|31366|11
1645422450000|2022-02-21 05:47:30|31388.5|31368.5|31390.4|31370.4|31392|31372|31387.7|31367.7|18
1645422460000|2022-02-21 05:47:40|31389.7|31369.7|31390.7|31370.7|31391.6|31371.6|31389.7|31369.7|8
1645422470000|2022-02-21 05:47:50|31389.9|31369.9|31392.3|31372.3|31392.3|31372.3|31387.8|31367.8|14
1645422480000|2022-02-21 05:48:00|31392.4|31372.4|31388.5|31368.5|31392.4|31372.4|31386.3|31366.3|13
1645422490000|2022-02-21 05:48:10|31389.2|31369.2|31387.5|31367.5|31389.4|31369.4|31387.5|31367.5|12
1645422500000|2022-02-21 05:48:20|31388|31368|31389.2|31369.2|31390.4|31370.4|31388|31368|10
1645422510000|2022-02-21 05:48:30|31389.5|31369.5|31390.7|31370.7|31391.1|31371.1|31389.5|31369.5|11
1645422520000|2022-02-21 05:48:40|31390|31370|31390.7|31370.7|31390.7|31370.7|31390|31370|5
1645422530000|2022-02-21 05:48:50|31390.6|31370.6|31389|31369|31391.9|31371.9|31388.7|31368.7|10
1645422540000|2022-02-21 05:49:00|31388.1|31368.1|31389.3|31369.3|31389.3|31369.3|31388|31368|11
1645422550000|2022-02-21 05:49:10|31389.1|31369.1|31390.3|31370.3|31390.3|31370.3|31388.3|31368.3|7
1645422560000|2022-02-21 05:49:20|31389.7|31369.7|31389.8|31369.8|31390.2|31370.2|31387.4|31367.4|10
1645422570000|2022-02-21 05:49:30|31389.4|31369.4|31390.1|31370.1|31391|31371|31389.2|31369.2|13
1645422580000|2022-02-21 05:49:40|31389.1|31369.1|31388.9|31368.9|31390.1|31370.1|31387.3|31367.3|12
1645422590000|2022-02-21 05:49:50|31389.3|31369.3|31389.6|31369.6|31390.3|31370.3|31387.2|31367.2|14
1645422600000|2022-02-21 05:50:00|31389.2|31369.2|31389.2|31369.2|31390|31370|31388.1|31368.1|16
1645422610000|2022-02-21 05:50:10|31390.6|31370.6|31390.6|31370.6|31391.2|31371.2|31390.6|31370.6|6
1645422620000|2022-02-21 05:50:20|31391.2|31371.2|31387.7|31367.7|31391.2|31371.2|31387.7|31367.7|7
1645422630000|2022-02-21 05:50:30|31387.6|31367.6|31387.5|31367.5|31391.7|31371.7|31387.5|31367.5|12
1645422640000|2022-02-21 05:50:40|31386.7|31366.7|31389.9|31369.9|31390.9|31370.9|31386.7|31366.7|11
1645422650000|2022-02-21 05:50:50|31389.6|31369.6|31390.8|31370.8|31391.4|31371.4|31389.6|31369.6|12
1645422660000|2022-02-21 05:51:00|31388.6|31368.6|31389.3|31369.3|31389.3|31369.3|31388.1|31368.1|9
1645422670000|2022-02-21 05:51:10|31389.6|31369.6|31389.7|31369.7|31390.6|31370.6|31389.2|31369.2|11
1645422680000|2022-02-21 05:51:20|31390|31370|31390.1|31370.1|31390.1|31370.1|31388.8|31368.8|9
1645422690000|2022-02-21 05:51:30|31387.1|31367.1|31389.4|31369.4|31391.4|31371.4|31386.2|31366.2|9
1645422700000|2022-02-21 05:51:40|31390.1|31370.1|31389.2|31369.2|31390.6|31370.6|31388.6|31368.6|7
1645422710000|2022-02-21 05:51:50|31387.6|31367.6|31388.1|31368.1|31388.9|31368.9|31387.3|31367.3|7
1645422720000|2022-02-21 05:52:00|31388.2|31368.2|31389.2|31369.2|31390.4|31370.4|31388.1|31368.1|5
1645422730000|2022-02-21 05:52:10|31386.6|31366.6|31391.4|31371.4|31391.4|31371.4|31386.6|31366.6|8
1645422740000|2022-02-21 05:52:20|31390.9|31370.9|31390.1|31370.1|31390.9|31370.9|31389.5|31369.5|12
1645422750000|2022-02-21 05:52:30|31387.8|31367.8|31388.5|31368.5|31389.2|31369.2|31387.8|31367.8|7
1645422760000|2022-02-21 05:52:40|31388.6|31368.6|31389|31369|31389.2|31369.2|31388.1|31368.1|10
1645422770000|2022-02-21 05:52:50|31386.1|31366.1|31389.5|31369.5|31389.5|31369.5|31385.8|31365.8|12
1645422780000|2022-02-21 05:53:00|31390.5|31370.5|31385.4|31365.4|31391.1|31371.1|31385.4|31365.4|11
1645422790000|2022-02-21 05:53:10|31387.2|31367.2|31388.5|31368.5|31389|31369|31387.2|31367.2|12
1645422800000|2022-02-21 05:53:20|31388.1|31368.1|31388.8|31368.8|31390|31370|31388.1|31368.1|6
1645422810000|2022-02-21 05:53:30|31389|31369|31387.7|31367.7|31389.1|31369.1|31387.2|31367.2|13
1645422820000|2022-02-21 05:53:40|31387.9|31367.9|31388.3|31368.3|31388.4|31368.4|31387.9|31367.9|5
1645422830000|2022-02-21 05:53:50|31388.1|31368.1|31387.7|31367.7|31389.8|31369.8|31386.7|31366.7|8
1645422840000|2022-02-21 05:54:00|31388.3|31368.3|31401.7|31351.7|31408|31368.3|31388.3|31349.1|13
1645422850000|2022-02-21 05:54:10|31402|31352|31403|31353|31403|31353|31400|31350|12
1645422860000|2022-02-21 05:54:20|31402.9|31352.9|31400.6|31350.6|31402.9|31352.9|31400.5|31350.5|9
1645422870000|2022-02-21 05:54:30|31401|31351|31400.7|31350.7|31405.4|31351.3|31400|31347.9|20
1645422880000|2022-02-21 05:54:40|31399.8|31349.8|31385.4|31365.4|31400.4|31365.9|31385.4|31349.3|15
1645422890000|2022-02-21 05:54:50|31385.1|31365.1|31384.6|31364.6|31386.2|31366.2|31384.6|31364.6|7
1645422900000|2022-02-21 05:55:00|31383.7|31363.7|31385.4|31365.4|31386.4|31366.4|31383.4|31363.4|13
1645422910000|2022-02-21 05:55:10|31384.8|31364.8|31385.4|31365.4|31385.8|31365.8|31384.5|31364.5|8
1645422920000|2022-02-21 05:55:20|31383.5|31363.5|31384.2|31364.2|31384.7|31364.7|31383.5|31363.5|8
1645422930000|2022-02-21 05:55:30|31384.3|31364.3|31386.1|31366.1|31386.8|31366.8|31384.3|31364.3|10
1645422940000|2022-02-21 05:55:40|31386.5|31366.5|31386.6|31366.6|31386.6|31366.6|31386.1|31366.1|4
1645422950000|2022-02-21 05:55:50|31398.7|31343.3|31388.4|31368.4|31402|31368.4|31388.4|31343.3|12
1645422960000|2022-02-21 05:56:00|31411.8|31344.5|31406.7|31347.8|31411.8|31348.4|31405|31344.5|10
1645422970000|2022-02-21 05:56:10|31405.2|31348|31404.9|31348.6|31405.7|31348.7|31404.4|31348|7
1645422980000|2022-02-21 05:56:20|31396.7|31346.7|31399.1|31349.1|31399.1|31349.1|31396.7|31346.7|8
1645422990000|2022-02-21 05:56:30|31401.9|31351.9|31387.1|31367.1|31402.4|31367.1|31387.1|31351.3|11
1645423000000|2022-02-21 05:56:40|31387.2|31367.2|31403.2|31353.2|31403.7|31367.2|31383|31345.2|11
1645423010000|2022-02-21 05:56:50|31403|31353|31388.2|31368.2|31403|31368.2|31388.2|31351|13
1645423020000|2022-02-21 05:57:00|31388|31368|31387|31367|31388|31368|31386.9|31366.9|16
1645423030000|2022-02-21 05:57:10|31383.6|31363.6|31385.5|31365.5|31385.5|31365.5|31383.6|31363.6|6
1645423040000|2022-02-21 05:57:20|31385.4|31365.4|31384.7|31364.7|31385.4|31365.4|31384|31364|3
1645423050000|2022-02-21 05:57:30|31381.7|31361.7|31384.3|31364.3|31384.3|31364.3|31381.7|31361.7|9
1645423060000|2022-02-21 05:57:40|31386.9|31366.9|31388|31368|31388|31368|31385.8|31365.8|12
1645423070000|2022-02-21 05:57:50|31387.1|31367.1|31383.5|31363.5|31387.3|31367.3|31383.1|31363.1|12
1645423080000|2022-02-21 05:58:00|31383.9|31363.9|31384.5|31364.5|31385.4|31365.4|31383.7|31363.7|13
1645423090000|2022-02-21 05:58:10|31384.8|31364.8|31385.1|31365.1|31385.2|31365.2|31384.4|31364.4|17
1645423100000|2022-02-21 05:58:20|31385.3|31365.3|31381.5|31361.5|31385.6|31365.6|31381.5|31361.5|12
1645423110000|2022-02-21 05:58:30|31381.9|31361.9|31383.3|31363.3|31384|31364|31381.9|31361.9|12
1645423120000|2022-02-21 05:58:40|31383.5|31363.5|31397.1|31347.1|31403.2|31364.5|31383.3|31344|25
1645423130000|2022-02-21 05:58:50|31396.5|31346.5|31397.6|31347.6|31398.1|31348.1|31396.1|31346.1|12
1645423140000|2022-02-21 05:59:00|31397.5|31347.5|31396.1|31346.1|31398.9|31348.9|31395.5|31345.5|10
1645423150000|2022-02-21 05:59:10|31396|31346|31397.8|31347.8|31398.2|31348.2|31395.9|31345.9|16
1645423160000|2022-02-21 05:59:20|31397.6|31347.6|31384.7|31364.7|31397.6|31365.2|31384.4|31347.2|10
1645423170000|2022-02-21 05:59:30|31384.8|31364.8|31382.4|31362.4|31386.5|31366.5|31382.4|31362.4|17
1645423180000|2022-02-21 05:59:40|31382.7|31362.7|31405.3|31349.9|31406.3|31367.4|31382.6|31349.8|16
1645423190000|2022-02-21 05:59:50|31398.4|31348.4|31402.6|31352.6|31402.6|31352.6|31398.4|31345.7|19
1645423200000|2022-02-21 06:00:00|31400.4|31350.4|31384.9|31364.9|31403.7|31368.9|31384.5|31350.4|19
1645423210000|2022-02-21 06:00:10|31384.6|31364.6|31383.1|31363.1|31387.3|31367.3|31383|31363|14
1645423220000|2022-02-21 06:00:20|31384.9|31364.9|31383.9|31363.9|31384.9|31364.9|31383.6|31363.6|8
1645423230000|2022-02-21 06:00:30|31384.4|31364.4|31388.2|31368.2|31388.6|31368.6|31383.5|31363.5|15
1645423240000|2022-02-21 06:00:40|31389.2|31369.2|31386.2|31366.2|31389.2|31369.2|31385.8|31365.8|16
1645423250000|2022-02-21 06:00:50|31384.5|31364.5|31385|31365|31386.4|31366.4|31384.3|31364.3|11
1645423260000|2022-02-21 06:01:00|31407.1|31347.9|31402.5|31352.5|31407.1|31354|31402.4|31347.9|13
1645423270000|2022-02-21 06:01:10|31403.7|31353.7|31386.6|31366.6|31405.6|31366.7|31386.6|31347|14
1645423280000|2022-02-21 06:01:20|31385.9|31365.9|31385.3|31365.3|31385.9|31365.9|31385|31365|5
1645423290000|2022-02-21 06:01:30|31387.6|31367.6|31387.1|31367.1|31388.2|31368.2|31383.4|31363.4|20
1645423300000|2022-02-21 06:01:40|31388.3|31368.3|31388|31368|31388.3|31368.3|31387.4|31367.4|3
1645423310000|2022-02-21 06:01:50|31388.4|31368.4|31388.2|31368.2|31388.6|31368.6|31388|31368|4
1645423320000|2022-02-21 06:02:00|31389.1|31369.1|31400.7|31350.7|31400.7|31369.1|31383.7|31343|15
1645423330000|2022-02-21 06:02:10|31397.5|31347.5|31383|31363|31397.5|31365.5|31381.7|31347.5|12
1645423340000|2022-02-21 06:02:20|31384.1|31364.1|31406.2|31345.6|31406.2|31364.1|31382.8|31345.6|6
1645423350000|2022-02-21 06:02:30|31405|31345.5|31384.1|31364.1|31405|31365.8|31383.6|31345.5|16
1645423360000|2022-02-21 06:02:40|31383.7|31363.7|31382.5|31362.5|31384.3|31364.3|31381.5|31361.5|8
1645423370000|2022-02-21 06:02:50|31382.9|31362.9|31382.7|31362.7|31384.1|31364.1|31382.4|31362.4|9
1645423380000|2022-02-21 06:03:00|31382.4|31362.4|31381.6|31361.6|31382.4|31362.4|31381|31361|7
1645423390000|2022-02-21 06:03:10|31381.1|31361.1|31394.8|31344.8|31397.5|31362.3|31380.9|31341.9|7
1645423400000|2022-02-21 06:03:20|31396|31346|31397.4|31347.4|31397.4|31347.4|31393.8|31340.4|14
1645423410000|2022-02-21 06:03:30|31396.1|31346.1|31396.5|31346.5|31400.6|31350.6|31396|31340.5|11
1645423420000|2022-02-21 06:03:40|31396.6|31346.6|31397.6|31347.6|31398.2|31348.2|31396.5|31346.5|5
1645423430000|2022-02-21 06:03:50|31399.2|31349.2|31394.2|31344.2|31399.5|31349.5|31394.2|31344.2|10
1645423440000|2022-02-21 06:04:00|31405.3|31341.9|31397.8|31347.8|31405.3|31348.1|31397.5|31341.9|12
1645423450000|2022-02-21 06:04:10|31397|31347|31396.3|31346.3|31398.6|31348.6|31396.3|31346.3|8
1645423460000|2022-02-21 06:04:20|31396.6|31346.6|31394.1|31344.1|31398.4|31362.9|31381.3|31337|16
1645423470000|2022-02-21 06:04:30|31395.9|31345.9|31393.5|31343.5|31396.2|31345.9|31392.9|31339.3|11
1645423480000|2022-02-21 06:04:40|31393.6|31343.6|31394.3|31344.3|31394.5|31344.5|31393.1|31343.1|8
1645423490000|2022-02-21 06:04:50|31394|31344|31381.1|31361.1|31396.1|31363.3|31379.3|31339.9|12
1645423500000|2022-02-21 06:05:00|31380.1|31360.1|31380.2|31360.2|31381.1|31361.1|31378.1|31358.1|7
1645423510000|2022-02-21 06:05:10|31379.4|31359.4|31380.9|31360.9|31382.3|31362.3|31379.3|31359.3|14
1645423520000|2022-02-21 06:05:20|31380.6|31360.6|31381|31361|31381.2|31361.2|31380.2|31360.2|9
1645423530000|2022-02-21 06:05:30|31379.5|31359.5|31379|31359|31379.5|31359.5|31378|31358|14
1645423540000|2022-02-21 06:05:40|31378.4|31358.4|31379.6|31359.6|31394|31361.1|31375.6|31336|17
1645423550000|2022-02-21 06:05:50|31379.7|31359.7|31380.5|31360.5|31381.7|31361.7|31378.9|31358.9|11
1645423560000|2022-02-21 06:06:00|31381.8|31361.8|31380.8|31360.8|31381.8|31361.8|31379.8|31359.8|7
1645423570000|2022-02-21 06:06:10|31380.9|31360.9|31378|31358|31380.9|31360.9|31378|31358|10
1645423580000|2022-02-21 06:06:20|31378.4|31358.4|31400.2|31340.1|31402.6|31358.4|31377.4|31340.1|13
1645423590000|2022-02-21 06:06:30|31400.9|31340.6|31394.7|31344.7|31402.3|31344.7|31393.3|31340.6|5
1645423600000|2022-02-21 06:06:40|31394.2|31344.2|31394.2|31344.2|31394.6|31344.6|31393.7|31343.7|10
1645423610000|2022-02-21 06:06:50|31394.6|31344.6|31397|31347|31397|31347|31394.3|31344.3|9
1645423620000|2022-02-21 06:07:00|31395.5|31345.5|31381.8|31361.8|31396.2|31361.8|31380.5|31344|14
1645423630000|2022-02-21 06:07:10|31381.2|31361.2|31378.8|31358.8|31381.3|31361.3|31378.8|31358.8|10
1645423640000|2022-02-21 06:07:20|31380.6|31360.6|31380.2|31360.2|31382.3|31362.3|31379.8|31359.8|10
1645423650000|2022-02-21 06:07:30|31381.2|31361.2|31382|31362|31382|31362|31378.8|31358.8|11
1645423660000|2022-02-21 06:07:40|31381.3|31361.3|31381.6|31361.6|31383.8|31363.8|31378.9|31358.9|11
1645423670000|2022-02-21 06:07:50|31382.2|31362.2|31380.4|31360.4|31384.9|31364.9|31380|31360|12
1645423680000|2022-02-21 06:08:00|31380.8|31360.8|31380.9|31360.9|31382.2|31362.2|31379.9|31359.9|12
1645423690000|2022-02-21 06:08:10|31380.8|31360.8|31379|31359|31381.1|31361.1|31379|31359|11
1645423700000|2022-02-21 06:08:20|31379.1|31359.1|31377.4|31357.4|31379.6|31359.6|31376.9|31356.9|8
1645423710000|2022-02-21 06:08:30|31377.1|31357.1|31396|31339.8|31396|31361.3|31377.1|31336|12
1645423720000|2022-02-21 06:08:40|31392.9|31342.9|31393.3|31343.3|31395.8|31345.8|31392.8|31339.4|11
1645423730000|2022-02-21 06:08:50|31393.6|31343.6|31392.3|31342.3|31394.4|31344.4|31392.3|31342.3|11
1645423740000|2022-02-21 06:09:00|31392.7|31342.7|31379.6|31359.6|31392.9|31360.7|31379.5|31341.7|14
1645423750000|2022-02-21 06:09:10|31379.1|31359.1|31378.6|31358.6|31379.1|31359.1|31377.4|31357.4|10
1645423760000|2022-02-21 06:09:20|31378.7|31358.7|31377.5|31357.5|31378.8|31358.8|31377.2|31357.2|19
1645423770000|2022-02-21 06:09:30|31377|31357|31379.2|31359.2|31379.2|31359.2|31377|31357|7
1645423780000|2022-02-21 06:09:40|31378.4|31358.4|31378.3|31358.3|31378.6|31358.6|31377.3|31357.3|8
1645423790000|2022-02-21 06:09:50|31379.1|31359.1|31375.1|31355.1|31380.5|31360.5|31373.5|31353.5|11
1645423800000|2022-02-21 06:10:00|31373.2|31353.2|31374|31354|31376.7|31356.7|31372.5|31352.5|15
1645423810000|2022-02-21 06:10:10|31373.8|31353.8|31374.9|31354.9|31376.2|31356.2|31372.8|31352.8|11
1645423820000|2022-02-21 06:10:20|31375|31355|31375.9|31355.9|31375.9|31355.9|31374.9|31354.9|7
1645423830000|2022-02-21 06:10:30|31372|31352|31374.2|31354.2|31374.2|31354.2|31371.7|31351.7|11
1645423840000|2022-02-21 06:10:40|31373.7|31353.7|31376.5|31356.5|31379.5|31359.5|31373.7|31353.7|12
1645423850000|2022-02-21 06:10:50|31374.6|31354.6|31365.5|31345.5|31385.4|31354.6|31362.3|31325.5|25
1645423860000|2022-02-21 06:11:00|31365|31345|31366.9|31346.9|31367.1|31347.1|31364.8|31344.8|8
1645423870000|2022-02-21 06:11:10|31366.1|31346.1|31365.9|31345.9|31367.3|31347.3|31365.4|31345.4|12
1645423880000|2022-02-21 06:11:20|31365.4|31345.4|31365.5|31345.5|31366.2|31346.2|31364.2|31344.2|14
1645423890000|2022-02-21 06:11:30|31371.2|31351.2|31369.5|31349.5|31371.3|31351.3|31363.6|31343.6|18
1645423900000|2022-02-21 06:11:40|31364.5|31344.5|31369.8|31349.8|31370.2|31350.2|31364.5|31344.5|12
1645423910000|2022-02-21 06:11:50|31370.2|31350.2|31369|31349|31370.3|31350.3|31367.2|31347.2|9
1645423920000|2022-02-21 06:12:00|31368.9|31348.9|31368.9|31348.9|31368.9|31348.9|31367.7|31347.7|6
1645423930000|2022-02-21 06:12:10|31366.6|31346.6|31370.9|31350.9|31371|31351|31365.6|31345.6|8
1645423940000|2022-02-21 06:12:20|31370.8|31350.8|31366.3|31346.3|31370.8|31350.8|31365.3|31345.3|12
1645423950000|2022-02-21 06:12:30|31364.9|31344.9|31364.8|31344.8|31366.1|31346.1|31363.5|31343.5|12
1645423960000|2022-02-21 06:12:40|31365.8|31345.8|31366.2|31346.2|31366.6|31346.6|31365.8|31345.8|4
1645423970000|2022-02-21 06:12:50|31365|31345|31364|31344|31369.1|31349.1|31361.2|31341.2|9
1645423980000|2022-02-21 06:13:00|31364.1|31344.1|31363|31343|31365.6|31345.6|31362.9|31342.9|12
1645423990000|2022-02-21 06:13:10|31368.3|31348.3|31371.8|31351.8|31371.8|31351.8|31362|31342|15
1645424000000|2022-02-21 06:13:20|31371.1|31351.1|31371.9|31351.9|31372|31352|31370.6|31350.6|15
1645424010000|2022-02-21 06:13:30|31367.6|31347.6|31365.8|31345.8|31368.1|31348.1|31365.8|31345.8|22
1645424020000|2022-02-21 06:13:40|31365.7|31345.7|31365.5|31345.5|31367.4|31347.4|31365.5|31345.5|14
1645424030000|2022-02-21 06:13:50|31363.8|31343.8|31365.3|31345.3|31366.1|31346.1|31363.8|31343.8|5
1645424040000|2022-02-21 06:14:00|31361.9|31341.9|31361.8|31341.8|31364.8|31344.8|31361.8|31341.8|13
1645424050000|2022-02-21 06:14:10|31362.6|31342.6|31362.5|31342.5|31363.3|31343.3|31361.5|31341.5|16
1645424060000|2022-02-21 06:14:20|31362.9|31342.9|31362.9|31342.9|31363.7|31343.7|31361.9|31341.9|11
1645424070000|2022-02-21 06:14:30|31364.7|31344.7|31367.3|31347.3|31367.9|31347.9|31364.7|31344.7|12
1645424080000|2022-02-21 06:14:40|31368.7|31348.7|31367.8|31347.8|31372|31352|31366.3|31346.3|15
1645424090000|2022-02-21 06:14:50|31367.1|31347.1|31370.7|31350.7|31370.7|31350.7|31365.9|31345.9|15
1645424100000|2022-02-21 06:15:00|31369.2|31349.2|31366.9|31346.9|31370.4|31350.4|31366.7|31346.7|16
1645424110000|2022-02-21 06:15:10|31367.1|31347.1|31368.8|31348.8|31369.8|31349.8|31366.8|31346.8|10
1645424120000|2022-02-21 06:15:20|31368.7|31348.7|31369.2|31349.2|31370|31350|31367.7|31347.7|16
1645424130000|2022-02-21 06:15:30|31370|31350|31368.7|31348.7|31370|31350|31367.8|31347.8|10
1645424140000|2022-02-21 06:15:40|31368.6|31348.6|31365.9|31345.9|31368.6|31348.6|31363|31343|11
1645424150000|2022-02-21 06:15:50|31365.7|31345.7|31354.8|31334.8|31366|31346|31353.3|31333.3|16
1645424160000|2022-02-21 06:16:00|31355.1|31335.1|31356.3|31336.3|31357.1|31337.1|31354.3|31334.3|16
1645424170000|2022-02-21 06:16:10|31357.4|31337.4|31356.7|31336.7|31358.1|31338.1|31356.7|31336.7|11
1645424180000|2022-02-21 06:16:20|31357.6|31337.6|31354|31334|31357.6|31337.6|31352.8|31332.8|10
1645424190000|2022-02-21 06:16:30|31354.7|31334.7|31356.4|31336.4|31357.8|31337.8|31354.7|31334.7|12
1645424200000|2022-02-21 06:16:40|31357|31337|31356.4|31336.4|31358.4|31338.4|31356.4|31336.4|13
1645424210000|2022-02-21 06:16:50|31356.5|31336.5|31354.4|31334.4|31356.8|31336.8|31352|31332|11
1645424220000|2022-02-21 06:17:00|31354.1|31334.1|31356.6|31336.6|31356.6|31336.6|31354.1|31334.1|7
1645424230000|2022-02-21 06:17:10|31354.5|31334.5|31354.7|31334.7|31356.7|31336.7|31352.9|31332.9|10
1645424240000|2022-02-21 06:17:20|31354.1|31334.1|31353.4|31333.4|31355.3|31335.3|31352.6|31332.6|9
1645424250000|2022-02-21 06:17:30|31353.6|31333.6|31349.6|31329.6|31355|31335|31348.1|31328.1|13
1645424260000|2022-02-21 06:17:40|31349.8|31329.8|31349.4|31329.4|31349.8|31329.8|31347.9|31327.9|5
1645424270000|2022-02-21 06:17:50|31350.3|31330.3|31347.8|31327.8|31352|31332|31346.3|31326.3|18
1645424280000|2022-02-21 06:18:00|31347.3|31327.3|31347.8|31327.8|31348.6|31328.6|31345.7|31325.7|12
1645424290000|2022-02-21 06:18:10|31349.4|31329.4|31349.5|31329.5|31349.5|31329.5|31347.9|31327.9|6
1645424300000|2022-02-21 06:18:20|31348.2|31328.2|31344.1|31324.1|31348.8|31328.8|31344.1|31324.1|7
1645424310000|2022-02-21 06:18:30|31345.2|31325.2|31345.2|31325.2|31346.2|31326.2|31344.7|31324.7|7
1645424320000|2022-02-21 06:18:40|31345|31325|31346.1|31326.1|31348.9|31328.9|31345|31325|14
1645424330000|2022-02-21 06:18:50|31346.3|31326.3|31347.1|31327.1|31347.6|31327.6|31346.3|31326.3|10
1645424340000|2022-02-21 06:19:00|31346.9|31326.9|31351|31331|31352|31332|31346.6|31326.6|13
1645424350000|2022-02-21 06:19:10|31350.4|31330.4|31346.8|31326.8|31351|31331|31346.8|31326.8|4
1645424360000|2022-02-21 06:19:20|31347.3|31327.3|31347|31327|31347.5|31327.5|31345.8|31325.8|5
1645424370000|2022-02-21 06:19:30|31346.3|31326.3|31352.8|31332.8|31353.6|31333.6|31346.3|31326.3|9
1645424380000|2022-02-21 06:19:40|31353.3|31333.3|31347.3|31327.3|31354.3|31334.3|31347.3|31327.3|15
1645424390000|2022-02-21 06:19:50|31346.6|31326.6|31343.8|31323.8|31346.7|31326.7|31340.4|31320.4|31
1645424400000|2022-02-21 06:20:00|31342.7|31322.7|31344.4|31324.4|31345.7|31325.7|31342.3|31322.3|10
1645424410000|2022-02-21 06:20:10|31345.6|31325.6|31345.3|31325.3|31345.6|31325.6|31343.4|31323.4|9
1645424420000|2022-02-21 06:20:20|31344.5|31324.5|31344.3|31324.3|31345.4|31325.4|31344.3|31324.3|13
1645424430000|2022-02-21 06:20:30|31344.6|31324.6|31347.8|31327.8|31347.8|31327.8|31343.6|31323.6|6
1645424440000|2022-02-21 06:20:40|31347.7|31327.7|31344.1|31324.1|31347.7|31327.7|31342.6|31322.6|6
1645424450000|2022-02-21 06:20:50|31343.5|31323.5|31348.8|31328.8|31348.8|31328.8|31343.5|31323.5|12
1645424460000|2022-02-21 06:21:00|31348.4|31328.4|31350.1|31330.1|31350.1|31330.1|31347.8|31327.8|8
1645424470000|2022-02-21 06:21:10|31350.6|31330.6|31345.4|31325.4|31350.6|31330.6|31343.6|31323.6|10
1645424480000|2022-02-21 06:21:20|31344.9|31324.9|31347.4|31327.4|31347.4|31327.4|31344.9|31324.9|4
1645424490000|2022-02-21 06:21:30|31348.7|31328.7|31344.8|31324.8|31348.7|31328.7|31343.7|31323.7|9
1645424500000|2022-02-21 06:21:40|31345.1|31325.1|31345.2|31325.2|31345.3|31325.3|31344.6|31324.6|5
1645424510000|2022-02-21 06:21:50|31347.5|31327.5|31344.9|31324.9|31347.5|31327.5|31343|31323|10
1645424520000|2022-02-21 06:22:00|31345.7|31325.7|31348|31328|31348.6|31328.6|31345.6|31325.6|7
1645424530000|2022-02-21 06:22:10|31347.3|31327.3|31346.8|31326.8|31349.5|31329.5|31345.8|31325.8|6
1645424540000|2022-02-21 06:22:20|31347.1|31327.1|31348.1|31328.1|31349|31329|31346.9|31326.9|12
1645424550000|2022-02-21 06:22:30|31347.2|31327.2|31343.4|31323.4|31347.2|31327.2|31341.3|31321.3|5
1645424560000|2022-02-21 06:22:40|31343.1|31323.1|31344.4|31324.4|31344.4|31324.4|31343.1|31323.1|6
1645424570000|2022-02-21 06:22:50|31344.1|31324.1|31345.8|31325.8|31345.8|31325.8|31343.8|31323.8|3
1645424580000|2022-02-21 06:23:00|31345.7|31325.7|31346.2|31326.2|31347.4|31327.4|31341.3|31321.3|9
1645424590000|2022-02-21 06:23:10|31343.6|31323.6|31347|31327|31348.1|31328.1|31343.6|31323.6|14
1645424600000|2022-02-21 06:23:20|31348.3|31328.3|31343.8|31323.8|31348.6|31328.6|31343.8|31323.8|13
1645424610000|2022-02-21 06:23:30|31344.6|31324.6|31344.6|31324.6|31345.2|31325.2|31344.1|31324.1|15
1645424620000|2022-02-21 06:23:40|31344.5|31324.5|31343.6|31323.6|31346.2|31326.2|31343.6|31323.6|10
1645424630000|2022-02-21 06:23:50|31342|31322|31340.9|31320.9|31349.4|31329.4|31340.9|31320.9|10
1645424640000|2022-02-21 06:24:00|31341.4|31321.4|31342.8|31322.8|31343.5|31323.5|31341.4|31321.4|9
1645424650000|2022-02-21 06:24:10|31342.7|31322.7|31345.1|31325.1|31345.1|31325.1|31342.7|31322.7|11
1645424660000|2022-02-21 06:24:20|31345.4|31325.4|31346.8|31326.8|31346.8|31326.8|31344.9|31324.9|8
1645424670000|2022-02-21 06:24:30|31345.8|31325.8|31347.1|31327.1|31347.1|31327.1|31345.8|31325.8|7
1645424680000|2022-02-21 06:24:40|31347.5|31327.5|31342.2|31322.2|31347.5|31327.5|31340.9|31320.9|8
1645424690000|2022-02-21 06:24:50|31342.4|31322.4|31342.9|31322.9|31343.2|31323.2|31342.3|31322.3|10
1645424700000|2022-02-21 06:25:00|31343.2|31323.2|31345.1|31325.1|31345.1|31325.1|31343.2|31323.2|3
1645424710000|2022-02-21 06:25:10|31347.9|31327.9|31342.5|31322.5|31347.9|31327.9|31341.1|31321.1|13
1645424720000|2022-02-21 06:25:20|31342.3|31322.3|31345.7|31325.7|31346.4|31326.4|31342.3|31322.3|15
1645424730000|2022-02-21 06:25:30|31346|31326|31345.1|31325.1|31346.5|31326.5|31343.9|31323.9|19
1645424740000|2022-02-21 06:25:40|31350.2|31330.2|31346.4|31326.4|31350.2|31330.2|31345.9|31325.9|17
1645424750000|2022-02-21 06:25:50|31345.7|31325.7|31342|31322|31345.9|31325.9|31339.4|31319.4|20
1645424760000|2022-02-21 06:26:00|31341.5|31321.5|31341.9|31321.9|31343.7|31323.7|31341|31321|20
1645424770000|2022-02-21 06:26:10|31341.8|31321.8|31343.2|31323.2|31343.2|31323.2|31341.5|31321.5|17
1645424780000|2022-02-21 06:26:20|31342.8|31322.8|31338.2|31318.2|31342.8|31322.8|31338.1|31318.1|15
1645424790000|2022-02-21 06:26:30|31337.4|31317.4|31335.9|31315.9|31340|31320|31335.8|31315.8|22
1645424800000|2022-02-21 06:26:40|31336.1|31316.1|31339|31319|31339|31319|31335.8|31315.8|18
1645424810000|2022-02-21 06:26:50|31338.5|31318.5|31333.6|31313.6|31348.2|31328.2|31331.3|31311.3|30
1645424820000|2022-02-21 06:27:00|31335.9|31315.9|31333.4|31313.4|31335.9|31315.9|31332.8|31312.8|24
1645424830000|2022-02-21 06:27:10|31332.8|31312.8|31330.6|31310.6|31334|31314|31330.6|31310.6|15
1645424840000|2022-02-21 06:27:20|31330.1|31310.1|31334.8|31314.8|31335.9|31315.9|31330|31310|30
1645424850000|2022-02-21 06:27:30|31334.7|31314.7|31335.8|31315.8|31336.4|31316.4|31334.6|31314.6|14
1645424860000|2022-02-21 06:27:40|31334.7|31314.7|31335.3|31315.3|31335.3|31315.3|31334.7|31314.7|16
1645424870000|2022-02-21 06:27:50|31334.6|31314.6|31335.2|31315.2|31338.3|31318.3|31334.6|31314.6|22
1645424880000|2022-02-21 06:28:00|31335.3|31315.3|31337.1|31317.1|31341.2|31321.2|31335.2|31315.2|26
1645424890000|2022-02-21 06:28:10|31335.7|31315.7|31337.4|31317.4|31337.5|31317.5|31335.4|31315.4|21
1645424900000|2022-02-21 06:28:20|31337.5|31317.5|31335.8|31315.8|31337.5|31317.5|31335.8|31315.8|17
1645424910000|2022-02-21 06:28:30|31335.6|31315.6|31340.9|31320.9|31340.9|31320.9|31335.5|31315.5|16
1645424920000|2022-02-21 06:28:40|31340.8|31320.8|31340.8|31320.8|31341.1|31321.1|31337|31317|16
1645424930000|2022-02-21 06:28:50|31341|31321|31339.6|31319.6|31341.3|31321.3|31336.5|31316.5|19
1645424940000|2022-02-21 06:29:00|31336.5|31316.5|31338.9|31318.9|31339.4|31319.4|31336.5|31316.5|17
1645424950000|2022-02-21 06:29:10|31339.1|31319.1|31338.8|31318.8|31339.8|31319.8|31336.9|31316.9|19
1645424960000|2022-02-21 06:29:20|31338.9|31318.9|31338.3|31318.3|31338.9|31318.9|31335.9|31315.9|17
1645424970000|2022-02-21 06:29:30|31339|31319|31340.7|31320.7|31340.9|31320.9|31338.5|31318.5|28
1645424980000|2022-02-21 06:29:40|31340.6|31320.6|31338.8|31318.8|31341.9|31321.9|31338.6|31318.6|17
1645424990000|2022-02-21 06:29:50|31337.7|31317.7|31339.5|31319.5|31339.7|31319.7|31337.6|31317.6|19
1645425000000|2022-02-21 06:30:00|31339.7|31319.7|31342.8|31322.8|31360.2|31326.1|31337.6|31304|27
1645425010000|2022-02-21 06:30:10|31343.1|31323.1|31344.3|31324.3|31345.1|31325.1|31342.1|31322.1|18
1645425020000|2022-02-21 06:30:20|31344.4|31324.4|31345.9|31325.9|31348.3|31328.3|31341.9|31321.9|20
1645425030000|2022-02-21 06:30:30|31345.7|31325.7|31343.1|31323.1|31348|31328|31342.2|31322.2|19
1645425040000|2022-02-21 06:30:40|31342|31322|31343.6|31323.6|31343.8|31323.8|31341.7|31321.7|11
1645425050000|2022-02-21 06:30:50|31342|31322|31341.5|31321.5|31343|31323|31341.5|31321.5|7
1645425060000|2022-02-21 06:31:00|31343.7|31323.7|31345|31325|31345|31325|31343.5|31323.5|9
1645425070000|2022-02-21 06:31:10|31345.3|31325.3|31344.4|31324.4|31345.3|31325.3|31342.8|31322.8|12
1645425080000|2022-02-21 06:31:20|31344.2|31324.2|31346.7|31326.7|31348.4|31328.4|31342.9|31322.9|15
1645425090000|2022-02-21 06:31:30|31346.2|31326.2|31347.3|31327.3|31348.3|31328.3|31346.2|31326.2|23
1645425100000|2022-02-21 06:31:40|31347|31327|31344.4|31324.4|31347.5|31327.5|31344.1|31324.1|12
1645425110000|2022-02-21 06:31:50|31343.5|31323.5|31343.5|31323.5|31344|31324|31343|31323|6
1645425120000|2022-02-21 06:32:00|31343.7|31323.7|31345.2|31325.2|31345.2|31325.2|31342|31322|12
1645425130000|2022-02-21 06:32:10|31345.1|31325.1|31345.4|31325.4|31345.8|31325.8|31343.9|31323.9|12
1645425140000|2022-02-21 06:32:20|31345.5|31325.5|31346.2|31326.2|31346.2|31326.2|31343.6|31323.6|10
1645425150000|2022-02-21 06:32:30|31345.9|31325.9|31343.7|31323.7|31346.2|31326.2|31343.3|31323.3|9
1645425160000|2022-02-21 06:32:40|31345.1|31325.1|31345|31325|31345.2|31325.2|31342.4|31322.4|10
1645425170000|2022-02-21 06:32:50|31343.4|31323.4|31344|31324|31344|31324|31343.4|31323.4|2
1645425180000|2022-02-21 06:33:00|31342.9|31322.9|31343.2|31323.2|31344.4|31324.4|31342.1|31322.1|12
1645425190000|2022-02-21 06:33:10|31343.9|31323.9|31347.7|31327.7|31347.7|31327.7|31342.9|31322.9|22
1645425200000|2022-02-21 06:33:20|31347.6|31327.6|31345|31325|31347.6|31327.6|31345|31325|8
1645425210000|2022-02-21 06:33:30|31345.4|31325.4|31343.7|31323.7|31346.6|31326.6|31343.7|31323.7|10
1645425220000|2022-02-21 06:33:40|31343.9|31323.9|31344.3|31324.3|31344.3|31324.3|31343.2|31323.2|7
1645425230000|2022-02-21 06:33:50|31344.9|31324.9|31344.1|31324.1|31344.9|31324.9|31343.2|31323.2|7
1645425240000|2022-02-21 06:34:00|31343.2|31323.2|31342.5|31322.5|31343.9|31323.9|31341.8|31321.8|8
1645425250000|2022-02-21 06:34:10|31342.9|31322.9|31342.4|31322.4|31343.6|31323.6|31342.4|31322.4|9
1645425260000|2022-02-21 06:34:20|31343.3|31323.3|31343.5|31323.5|31343.5|31323.5|31342.3|31322.3|12
1645425270000|2022-02-21 06:34:30|31343.7|31323.7|31343.9|31323.9|31343.9|31323.9|31342.7|31322.7|6
1645425280000|2022-02-21 06:34:40|31344|31324|31346.9|31326.9|31346.9|31326.9|31344|31324|9
1645425290000|2022-02-21 06:34:50|31347.1|31327.1|31345.7|31325.7|31348.6|31328.6|31345.7|31325.7|4
1645425300000|2022-02-21 06:35:00|31344.9|31324.9|31346.3|31326.3|31346.7|31326.7|31344.9|31324.9|15
1645425310000|2022-02-21 06:35:10|31346.1|31326.1|31347|31327|31347|31327|31345.4|31325.4|11
1645425320000|2022-02-21 06:35:20|31346.8|31326.8|31346.6|31326.6|31348|31328|31346.1|31326.1|7
1645425330000|2022-02-21 06:35:30|31346.3|31326.3|31347.1|31327.1|31347.1|31327.1|31344.3|31324.3|5
1645425340000|2022-02-21 06:35:40|31347.5|31327.5|31348.1|31328.1|31348.5|31328.5|31347.5|31327.5|10
1645425350000|2022-02-21 06:35:50|31347.9|31327.9|31345.7|31325.7|31348.2|31328.2|31345.7|31325.7|17
1645425360000|2022-02-21 06:36:00|31345.9|31325.9|31346.7|31326.7|31347.1|31327.1|31345.6|31325.6|9
1645425370000|2022-02-21 06:36:10|31346.6|31326.6|31346.7|31326.7|31347.3|31327.3|31345.8|31325.8|13
1645425380000|2022-02-21 06:36:20|31346.5|31326.5|31347.3|31327.3|31347.4|31327.4|31345.4|31325.4|8
1645425390000|2022-02-21 06:36:30|31347.1|31327.1|31345.3|31325.3|31347.2|31327.2|31344.7|31324.7|15
1645425400000|2022-02-21 06:36:40|31345.7|31325.7|31343.5|31323.5|31345.7|31325.7|31343.1|31323.1|12
1645425410000|2022-02-21 06:36:50|31343.1|31323.1|31343.9|31323.9|31344.4|31324.4|31343.1|31323.1|11
1645425420000|2022-02-21 06:37:00|31344.1|31324.1|31347.7|31327.7|31347.8|31327.8|31343.7|31323.7|17
1645425430000|2022-02-21 06:37:10|31347.6|31327.6|31346.4|31326.4|31347.6|31327.6|31346.3|31326.3|18
1645425440000|2022-02-21 06:37:20|31344|31324|31344.5|31324.5|31345.1|31325.1|31343.8|31323.8|8
1645425450000|2022-02-21 06:37:30|31344.3|31324.3|31347.4|31327.4|31347.6|31327.6|31344.3|31324.3|12
1645425460000|2022-02-21 06:37:40|31347.5|31327.5|31345.8|31325.8|31347.7|31327.7|31345.3|31325.3|10
1645425470000|2022-02-21 06:37:50|31346.6|31326.6|31345.6|31325.6|31346.7|31326.7|31345|31325|9
1645425480000|2022-02-21 06:38:00|31346.2|31326.2|31349.7|31329.7|31351|31331|31346.2|31326.2|9
1645425490000|2022-02-21 06:38:10|31350.1|31330.1|31350.8|31330.8|31351.2|31331.2|31349.2|31329.2|15
1645425500000|2022-02-21 06:38:20|31351|31331|31349.1|31329.1|31351|31331|31348.7|31328.7|13
1645425510000|2022-02-21 06:38:30|31349.6|31329.6|31349.1|31329.1|31349.6|31329.6|31348.6|31328.6|12
1645425520000|2022-02-21 06:38:40|31349.4|31329.4|31344.7|31324.7|31349.4|31329.4|31343.7|31323.7|25
1645425530000|2022-02-21 06:38:50|31344.9|31324.9|31344.2|31324.2|31344.9|31324.9|31342.8|31322.8|19
1645425540000|2022-02-21 06:39:00|31344.5|31324.5|31345.5|31325.5|31345.5|31325.5|31343.7|31323.7|17
1645425550000|2022-02-21 06:39:10|31345.6|31325.6|31344.8|31324.8|31345.6|31325.6|31344.8|31324.8|8
1645425560000|2022-02-21 06:39:20|31345.7|31325.7|31345.7|31325.7|31345.7|31325.7|31345.5|31325.5|6
1645425570000|2022-02-21 06:39:30|31345.9|31325.9|31343.7|31323.7|31346.2|31326.2|31343.7|31323.7|9
1645425580000|2022-02-21 06:39:40|31343.4|31323.4|31344.6|31324.6|31345.3|31325.3|31343.4|31323.4|18
1645425590000|2022-02-21 06:39:50|31344.8|31324.8|31342.9|31322.9|31344.8|31324.8|31341.6|31321.6|8
1645425600000|2022-02-21 06:40:00|31342.6|31322.6|31343.2|31323.2|31343.5|31323.5|31342.6|31322.6|6
1645425610000|2022-02-21 06:40:10|31343.3|31323.3|31343.2|31323.2|31343.6|31323.6|31342.5|31322.5|8
1645425620000|2022-02-21 06:40:20|31342.7|31322.7|31342.2|31322.2|31346.1|31326.1|31340.7|31320.7|21
1645425630000|2022-02-21 06:40:30|31340.3|31320.3|31339.9|31319.9|31341.7|31321.7|31338.1|31318.1|18
1645425640000|2022-02-21 06:40:40|31339.4|31319.4|31341.1|31321.1|31341.3|31321.3|31338.5|31318.5|20
1645425650000|2022-02-21 06:40:50|31341|31321|31342.2|31322.2|31342.2|31322.2|31340.3|31320.3|13
1645425660000|2022-02-21 06:41:00|31339.8|31319.8|31338.2|31318.2|31341.2|31321.2|31334.4|31314.4|20
1645425670000|2022-02-21 06:41:10|31338.9|31318.9|31338.5|31318.5|31340|31320|31337.4|31317.4|17
1645425680000|2022-02-21 06:41:20|31338.8|31318.8|31339.3|31319.3|31339.5|31319.5|31338.6|31318.6|10
1645425690000|2022-02-21 06:41:30|31339.8|31319.8|31339.2|31319.2|31339.9|31319.9|31339.1|31319.1|13
1645425700000|2022-02-21 06:41:40|31339.3|31319.3|31339.7|31319.7|31339.7|31319.7|31339.2|31319.2|5
1645425710000|2022-02-21 06:41:50|31340|31320|31340.4|31320.4|31340.6|31320.6|31336.7|31316.7|10
1645425720000|2022-02-21 06:42:00|31340.6|31320.6|31339.5|31319.5|31344.5|31324.5|31338.6|31318.6|13
1645425730000|2022-02-21 06:42:10|31339.6|31319.6|31340.1|31320.1|31341.5|31321.5|31339.6|31319.6|15
1645425740000|2022-02-21 06:42:20|31340.3|31320.3|31340.9|31320.9|31341.3|31321.3|31337.9|31317.9|14
1645425750000|2022-02-21 06:42:30|31341.1|31321.1|31339.7|31319.7|31341.1|31321.1|31339.7|31319.7|13
1645425760000|2022-02-21 06:42:40|31340.2|31320.2|31341.8|31321.8|31342|31322|31340.2|31320.2|8
1645425770000|2022-02-21 06:42:50|31342|31322|31341.9|31321.9|31342.6|31322.6|31341.9|31321.9|9
1645425780000|2022-02-21 06:43:00|31342.2|31322.2|31341.6|31321.6|31342.2|31322.2|31340|31320|10
1645425790000|2022-02-21 06:43:10|31342.6|31322.6|31339.8|31319.8|31342.6|31322.6|31339.8|31319.8|11
1645425800000|2022-02-21 06:43:20|31339.9|31319.9|31340.8|31320.8|31340.8|31320.8|31339.9|31319.9|5
1645425810000|2022-02-21 06:43:30|31340.6|31320.6|31340.6|31320.6|31340.6|31320.6|31338.4|31318.4|7
1645425820000|2022-02-21 06:43:40|31340.4|31320.4|31347.4|31327.4|31348.4|31328.4|31338.2|31318.2|13
1645425830000|2022-02-21 06:43:50|31346.2|31326.2|31342.4|31322.4|31346.6|31326.6|31342|31322|13
1645425840000|2022-02-21 06:44:00|31345.2|31325.2|31345.8|31325.8|31346|31326|31344.9|31324.9|14
1645425850000|2022-02-21 06:44:10|31344.1|31324.1|31344.9|31324.9|31344.9|31324.9|31344|31324|10
1645425860000|2022-02-21 06:44:20|31343.6|31323.6|31342.4|31322.4|31344.4|31324.4|31341.2|31321.2|13
1645425870000|2022-02-21 06:44:30|31341|31321|31341.9|31321.9|31342.2|31322.2|31340.3|31320.3|12
1645425880000|2022-02-21 06:44:40|31341.5|31321.5|31341.2|31321.2|31341.8|31321.8|31340.4|31320.4|8
1645425890000|2022-02-21 06:44:50|31341.5|31321.5|31345.6|31325.6|31345.6|31325.6|31340.5|31320.5|11
1645425900000|2022-02-21 06:45:00|31345.5|31325.5|31342.3|31322.3|31345.6|31325.6|31341.5|31321.5|20
1645425910000|2022-02-21 06:45:10|31342.6|31322.6|31343.7|31323.7|31344.1|31324.1|31342.6|31322.6|11
1645425920000|2022-02-21 06:45:20|31343.5|31323.5|31343.1|31323.1|31343.6|31323.6|31343|31323|6
1645425930000|2022-02-21 06:45:30|31340.8|31320.8|31342.1|31322.1|31342.1|31322.1|31340.3|31320.3|12
1645425940000|2022-02-21 06:45:40|31342.2|31322.2|31341.6|31321.6|31344.3|31324.3|31341.3|31321.3|9
1645425950000|2022-02-21 06:45:50|31344.3|31324.3|31345.5|31325.5|31348|31328|31337.3|31317.3|16
1645425960000|2022-02-21 06:46:00|31345.7|31325.7|31343.1|31323.1|31345.7|31325.7|31342.2|31322.2|13
1645425970000|2022-02-21 06:46:10|31343.2|31323.2|31351.8|31331.8|31354|31334|31343.2|31323.2|24
1645425980000|2022-02-21 06:46:20|31352.4|31332.4|31341.4|31321.4|31352.4|31332.4|31340.7|31320.7|22
1645425990000|2022-02-21 06:46:30|31340.8|31320.8|31344.1|31324.1|31344.1|31324.1|31340.3|31320.3|12
1645426000000|2022-02-21 06:46:40|31343.7|31323.7|31342.4|31322.4|31343.8|31323.8|31341.3|31321.3|11
1645426010000|2022-02-21 06:46:50|31342.1|31322.1|31343.4|31323.4|31344.9|31324.9|31341.6|31321.6|10
1645426020000|2022-02-21 06:47:00|31343.6|31323.6|31344.6|31324.6|31346.3|31326.3|31339.5|31319.5|22
1645426030000|2022-02-21 06:47:10|31345.4|31325.4|31343.9|31323.9|31346.4|31326.4|31342.6|31322.6|8
1645426040000|2022-02-21 06:47:20|31344.1|31324.1|31345.2|31325.2|31346.5|31326.5|31343.6|31323.6|14
1645426050000|2022-02-21 06:47:30|31345.5|31325.5|31344.9|31324.9|31346|31326|31339.4|31319.4|19
1645426060000|2022-02-21 06:47:40|31341.9|31321.9|31344|31324|31344.2|31324.2|31341.9|31321.9|15
1645426070000|2022-02-21 06:47:50|31343.6|31323.6|31344|31324|31347.3|31327.3|31343.2|31323.2|25
1645426080000|2022-02-21 06:48:00|31344.3|31324.3|31345.9|31325.9|31346.6|31326.6|31344.3|31324.3|21
1645426090000|2022-02-21 06:48:10|31346.5|31326.5|31346|31326|31346.9|31326.9|31345.2|31325.2|19
1645426100000|2022-02-21 06:48:20|31346.1|31326.1|31345.2|31325.2|31346.5|31326.5|31345.2|31325.2|17
1645426110000|2022-02-21 06:48:30|31345.1|31325.1|31346.3|31326.3|31348.1|31328.1|31343.1|31323.1|14
1645426120000|2022-02-21 06:48:40|31346.4|31326.4|31347.7|31327.7|31348.2|31328.2|31346|31326|14
1645426130000|2022-02-21 06:48:50|31347.2|31327.2|31346.5|31326.5|31349|31329|31346|31326|11
1645426140000|2022-02-21 06:49:00|31347.3|31327.3|31347.7|31327.7|31348.2|31328.2|31346.7|31326.7|15
1645426150000|2022-02-21 06:49:10|31347.4|31327.4|31347.5|31327.5|31348|31328|31347|31327|14
1645426160000|2022-02-21 06:49:20|31346.6|31326.6|31347.2|31327.2|31347.8|31327.8|31346.4|31326.4|12
1645426170000|2022-02-21 06:49:30|31347.3|31327.3|31347.1|31327.1|31347.3|31327.3|31345.7|31325.7|10
1645426180000|2022-02-21 06:49:40|31348.9|31328.9|31347.5|31327.5|31348.9|31328.9|31346.1|31326.1|12
1645426190000|2022-02-21 06:49:50|31347.4|31327.4|31344.3|31324.3|31347.4|31327.4|31344.3|31324.3|8
1645426200000|2022-02-21 06:50:00|31345.3|31325.3|31344.2|31324.2|31347.5|31327.5|31343.5|31323.5|9
1645426210000|2022-02-21 06:50:10|31344.3|31324.3|31343.9|31323.9|31346.4|31326.4|31343|31323|12
1645426220000|2022-02-21 06:50:20|31344.4|31324.4|31343.9|31323.9|31345.4|31325.4|31341.9|31321.9|17
1645426230000|2022-02-21 06:50:30|31343.8|31323.8|31344.1|31324.1|31345.4|31325.4|31342.8|31322.8|11
1645426240000|2022-02-21 06:50:40|31344.5|31324.5|31343.9|31323.9|31345.1|31325.1|31342.7|31322.7|13
1645426250000|2022-02-21 06:50:50|31344.3|31324.3|31344.9|31324.9|31346.8|31326.8|31343.7|31323.7|12
1645426260000|2022-02-21 06:51:00|31345.4|31325.4|31346|31326|31347.1|31327.1|31345.4|31325.4|25
1645426270000|2022-02-21 06:51:10|31345.8|31325.8|31346.4|31326.4|31346.8|31326.8|31345.8|31325.8|11
1645426280000|2022-02-21 06:51:20|31346|31326|31346.3|31326.3|31347.1|31327.1|31345.2|31325.2|7
1645426290000|2022-02-21 06:51:30|31347.1|31327.1|31347.8|31327.8|31349.2|31329.2|31344.8|31324.8|15
1645426300000|2022-02-21 06:51:40|31347.3|31327.3|31346.9|31326.9|31350.2|31330.2|31345.7|31325.7|18
1645426310000|2022-02-21 06:51:50|31347.3|31327.3|31345.4|31325.4|31348.4|31328.4|31345.3|31325.3|16
1645426320000|2022-02-21 06:52:00|31344.5|31324.5|31344.5|31324.5|31345.5|31325.5|31342.2|31322.2|19
1645426330000|2022-02-21 06:52:10|31345.5|31325.5|31341.3|31321.3|31345.5|31325.5|31338.9|31318.9|19
1645426340000|2022-02-21 06:52:20|31341.9|31321.9|31339.3|31319.3|31342.3|31322.3|31336.5|31316.5|21
1645426350000|2022-02-21 06:52:30|31339.9|31319.9|31339.5|31319.5|31340.7|31320.7|31338.1|31318.1|24
1645426360000|2022-02-21 06:52:40|31339.3|31319.3|31338.7|31318.7|31339.8|31319.8|31338.7|31318.7|15
1645426370000|2022-02-21 06:52:50|31339.3|31319.3|31339.4|31319.4|31339.6|31319.6|31338.6|31318.6|17
1645426380000|2022-02-21 06:53:00|31339.3|31319.3|31341.9|31321.9|31342|31322|31338.6|31318.6|17
1645426390000|2022-02-21 06:53:10|31340.4|31320.4|31342.3|31322.3|31343.3|31323.3|31340.4|31320.4|18
1645426400000|2022-02-21 06:53:20|31342|31322|31340.7|31320.7|31342.2|31322.2|31340.2|31320.2|18
1645426410000|2022-02-21 06:53:30|31340.8|31320.8|31342.2|31322.2|31343.4|31323.4|31340.8|31320.8|9
1645426420000|2022-02-21 06:53:40|31341.8|31321.8|31341.3|31321.3|31343.1|31323.1|31339.5|31319.5|18
1645426430000|2022-02-21 06:53:50|31341.2|31321.2|31339.8|31319.8|31341.3|31321.3|31338.9|31318.9|13
1645426440000|2022-02-21 06:54:00|31339.5|31319.5|31342.3|31322.3|31342.3|31322.3|31339.4|31319.4|16
1645426450000|2022-02-21 06:54:10|31342.4|31322.4|31342.7|31322.7|31343.7|31323.7|31341.4|31321.4|15
1645426460000|2022-02-21 06:54:20|31343.3|31323.3|31341|31321|31343.4|31323.4|31339.7|31319.7|18
1645426470000|2022-02-21 06:54:30|31340.4|31320.4|31340.2|31320.2|31341.1|31321.1|31339.8|31319.8|17
1645426480000|2022-02-21 06:54:40|31340.4|31320.4|31339.6|31319.6|31340.5|31320.5|31339.3|31319.3|16
1645426490000|2022-02-21 06:54:50|31339.7|31319.7|31340|31320|31340.3|31320.3|31339.5|31319.5|12
1645426500000|2022-02-21 06:55:00|31340.2|31320.2|31338.9|31318.9|31340.2|31320.2|31336.8|31316.8|9
1645426510000|2022-02-21 06:55:10|31336.7|31316.7|31335.1|31315.1|31338|31318|31335.1|31315.1|7
1645426520000|2022-02-21 06:55:20|31336.1|31316.1|31335.5|31315.5|31337.1|31317.1|31334.6|31314.6|15
1645426530000|2022-02-21 06:55:30|31335.4|31315.4|31335|31315|31336.6|31316.6|31334.8|31314.8|15
1645426540000|2022-02-21 06:55:40|31334.8|31314.8|31335.2|31315.2|31335.8|31315.8|31334.6|31314.6|13
1645426550000|2022-02-21 06:55:50|31335.1|31315.1|31335.1|31315.1|31335.1|31315.1|31334.1|31314.1|5
1645426560000|2022-02-21 06:56:00|31338.1|31318.1|31335.2|31315.2|31338.1|31318.1|31335.2|31315.2|18
1645426570000|2022-02-21 06:56:10|31334.6|31314.6|31335.1|31315.1|31336.1|31316.1|31334.3|31314.3|12
1645426580000|2022-02-21 06:56:20|31335.3|31315.3|31336.7|31316.7|31337|31317|31335.3|31315.3|12
1645426590000|2022-02-21 06:56:30|31336.5|31316.5|31336.7|31316.7|31337.5|31317.5|31335.5|31315.5|15
1645426600000|2022-02-21 06:56:40|31336.5|31316.5|31335.9|31315.9|31336.9|31316.9|31335.4|31315.4|15
1645426610000|2022-02-21 06:56:50|31335.2|31315.2|31338.6|31318.6|31341.6|31321.6|31335.2|31315.2|15
1645426620000|2022-02-21 06:57:00|31337.2|31317.2|31338.2|31318.2|31338.2|31318.2|31336.7|31316.7|16
1645426630000|2022-02-21 06:57:10|31337.7|31317.7|31337.6|31317.6|31337.7|31317.7|31337.1|31317.1|9
1645426640000|2022-02-21 06:57:20|31337.8|31317.8|31337.4|31317.4|31339.7|31319.7|31336.3|31316.3|15
1645426650000|2022-02-21 06:57:30|31337.5|31317.5|31337.7|31317.7|31338.7|31318.7|31337|31317|13
1645426660000|2022-02-21 06:57:40|31337.9|31317.9|31337.1|31317.1|31337.9|31317.9|31336.2|31316.2|16
1645426670000|2022-02-21 06:57:50|31337.8|31317.8|31336.2|31316.2|31337.8|31317.8|31335.7|31315.7|17
1645426680000|2022-02-21 06:58:00|31338.6|31318.6|31338.3|31318.3|31338.6|31318.6|31333|31313|18
1645426690000|2022-02-21 06:58:10|31338.4|31318.4|31336|31316|31338.4|31318.4|31335.8|31315.8|15
1645426700000|2022-02-21 06:58:20|31336.2|31316.2|31338.3|31318.3|31338.3|31318.3|31335.5|31315.5|13
1645426710000|2022-02-21 06:58:30|31336.7|31316.7|31336.6|31316.6|31337.8|31317.8|31334.7|31314.7|12
1645426720000|2022-02-21 06:58:40|31336.7|31316.7|31337.9|31317.9|31338.1|31318.1|31335.1|31315.1|18
1645426730000|2022-02-21 06:58:50|31337.3|31317.3|31337.5|31317.5|31338.5|31318.5|31335.6|31315.6|17
1645426740000|2022-02-21 06:59:00|31336|31316|31336.8|31316.8|31338.6|31318.6|31336|31316|15
1645426750000|2022-02-21 06:59:10|31336.1|31316.1|31338.7|31318.7|31339.3|31319.3|31336.1|31316.1|28
1645426760000|2022-02-21 06:59:20|31338.8|31318.8|31337.7|31317.7|31338.8|31318.8|31337.3|31317.3|19
1645426770000|2022-02-21 06:59:30|31337.9|31317.9|31338.6|31318.6|31338.6|31318.6|31336.1|31316.1|15
1645426780000|2022-02-21 06:59:40|31338.2|31318.2|31337.2|31317.2|31338.4|31318.4|31336.9|31316.9|16
1645426790000|2022-02-21 06:59:50|31337.1|31317.1|31336.9|31316.9|31339.5|31319.5|31336.8|31316.8|20
1645426800000|2022-02-21 07:00:00|31338.5|31318.5|31339.3|31319.3|31341.6|31321.6|31338.5|31318.5|27
1645426810000|2022-02-21 07:00:10|31339|31319|31338.3|31318.3|31339.8|31319.8|31338.2|31318.2|19
1645426820000|2022-02-21 07:00:20|31338.5|31318.5|31338.7|31318.7|31339.3|31319.3|31338|31318|9
1645426830000|2022-02-21 07:00:30|31338.8|31318.8|31338.9|31318.9|31338.9|31318.9|31337.6|31317.6|16
1645426840000|2022-02-21 07:00:40|31339.8|31319.8|31338.2|31318.2|31340|31320|31337|31317|20
1645426850000|2022-02-21 07:00:50|31338.5|31318.5|31337.9|31317.9|31338.5|31318.5|31337.6|31317.6|8
1645426860000|2022-02-21 07:01:00|31338|31318|31339.2|31319.2|31339.8|31319.8|31337.8|31317.8|15
1645426870000|2022-02-21 07:01:10|31339.1|31319.1|31330.6|31310.6|31339.1|31319.1|31330.5|31310.5|28
1645426880000|2022-02-21 07:01:20|31330.8|31310.8|31330.3|31310.3|31331|31311|31330|31310|21
1645426890000|2022-02-21 07:01:30|31330.2|31310.2|31329.7|31309.7|31330.7|31310.7|31329.6|31309.6|19
1645426900000|2022-02-21 07:01:40|31329.5|31309.5|31330.8|31310.8|31330.8|31310.8|31329.4|31309.4|12
1645426910000|2022-02-21 07:01:50|31330.5|31310.5|31329.7|31309.7|31330.8|31310.8|31329.4|31309.4|16
1645426920000|2022-02-21 07:02:00|31329.4|31309.4|31332.7|31312.7|31333.1|31313.1|31329.4|31309.4|18
1645426930000|2022-02-21 07:02:10|31333|31313|31335.9|31315.9|31336.8|31316.8|31333|31313|29
1645426940000|2022-02-21 07:02:20|31336.3|31316.3|31335.5|31315.5|31337|31317|31334.4|31314.4|26
1645426950000|2022-02-21 07:02:30|31335.1|31315.1|31335.3|31315.3|31336.1|31316.1|31335|31315|19
1645426960000|2022-02-21 07:02:40|31336.3|31316.3|31333.4|31313.4|31336.3|31316.3|31333.1|31313.1|26
1645426970000|2022-02-21 07:02:50|31333.3|31313.3|31330.1|31310.1|31333.3|31313.3|31327.2|31307.2|22
1645426980000|2022-02-21 07:03:00|31330.4|31310.4|31328.3|31308.3|31330.6|31310.6|31328.3|31308.3|20
1645426990000|2022-02-21 07:03:10|31330.5|31310.5|31329.8|31309.8|31330.5|31310.5|31328.6|31308.6|22
1645427000000|2022-02-21 07:03:20|31329.7|31309.7|31330.6|31310.6|31331.2|31311.2|31329|31309|22
1645427010000|2022-02-21 07:03:30|31329.8|31309.8|31311.8|31291.8|31329.8|31309.8|31310.7|31290.7|21
1645427020000|2022-02-21 07:03:40|31310.5|31290.5|31310.8|31290.8|31311.6|31291.6|31310.5|31290.5|14
1645427030000|2022-02-21 07:03:50|31310.3|31290.3|31309.7|31289.7|31310.3|31290.3|31309.4|31289.4|14
1645427040000|2022-02-21 07:04:00|31309.3|31289.3|31308.5|31288.5|31309.9|31289.9|31307.2|31287.2|19
1645427050000|2022-02-21 07:04:10|31308.6|31288.6|31309.8|31289.8|31312.4|31292.4|31307.8|31287.8|21
1645427060000|2022-02-21 07:04:20|31309.5|31289.5|31309.2|31289.2|31311.2|31291.2|31309|31289|20
1645427070000|2022-02-21 07:04:30|31310.5|31290.5|31309.4|31289.4|31310.8|31290.8|31308.4|31288.4|30
1645427080000|2022-02-21 07:04:40|31309.7|31289.7|31310|31290|31310.5|31290.5|31308.7|31288.7|18
1645427090000|2022-02-21 07:04:50|31309.9|31289.9|31308.8|31288.8|31310.2|31290.2|31307.9|31287.9|17
1645427100000|2022-02-21 07:05:00|31308.7|31288.7|31306.8|31286.8|31309.9|31289.9|31306.4|31286.4|18
1645427110000|2022-02-21 07:05:10|31307.2|31287.2|31308.7|31288.7|31309.8|31289.8|31305.5|31285.5|26
1645427120000|2022-02-21 07:05:20|31307.2|31287.2|31307.6|31287.6|31309.9|31289.9|31307.2|31287.2|26
1645427130000|2022-02-21 07:05:30|31307|31287|31306.4|31286.4|31307.9|31287.9|31306.2|31286.2|20
1645427140000|2022-02-21 07:05:40|31306.3|31286.3|31305.5|31285.5|31306.7|31286.7|31305.4|31285.4|20
1645427150000|2022-02-21 07:05:50|31305.6|31285.6|31305|31285|31305.8|31285.8|31304.7|31284.7|18
1645427160000|2022-02-21 07:06:00|31305.5|31285.5|31303|31283|31305.5|31285.5|31302.6|31282.6|27
1645427170000|2022-02-21 07:06:10|31303.3|31283.3|31302.5|31282.5|31303.5|31283.5|31302.2|31282.2|23
1645427180000|2022-02-21 07:06:20|31302.3|31282.3|31303.7|31283.7|31303.8|31283.8|31302.3|31282.3|24
1645427190000|2022-02-21 07:06:30|31303.4|31283.4|31302.2|31282.2|31303.7|31283.7|31301.8|31281.8|16
1645427200000|2022-02-21 07:06:40|31302.4|31282.4|31304.1|31284.1|31305.4|31285.4|31302.4|31282.4|25
1645427210000|2022-02-21 07:06:50|31303.6|31283.6|31301.6|31281.6|31305.9|31285.9|31301|31281|27
1645427220000|2022-02-21 07:07:00|31301.5|31281.5|31301|31281|31302.5|31282.5|31300.1|31280.1|17
1645427230000|2022-02-21 07:07:10|31301.1|31281.1|31301.6|31281.6|31301.6|31281.6|31299.7|31279.7|17
1645427240000|2022-02-21 07:07:20|31301.7|31281.7|31300.8|31280.8|31301.7|31281.7|31300.4|31280.4|13
1645427250000|2022-02-21 07:07:30|31300.2|31280.2|31298.7|31278.7|31300.8|31280.8|31297.2|31277.2|22
1645427260000|2022-02-21 07:07:40|31298.8|31278.8|31298.7|31278.7|31298.9|31278.9|31297.9|31277.9|15
1645427270000|2022-02-21 07:07:50|31298.6|31278.6|31298.9|31278.9|31299.6|31279.6|31298.6|31278.6|12
1645427280000|2022-02-21 07:08:00|31299.2|31279.2|31299.5|31279.5|31299.8|31279.8|31298.4|31278.4|25
1645427290000|2022-02-21 07:08:10|31299.8|31279.8|31297.4|31277.4|31299.8|31279.8|31297.1|31277.1|26
1645427300000|2022-02-21 07:08:20|31297.2|31277.2|31293|31273|31297.2|31277.2|31292.1|31272.1|27
1645427310000|2022-02-21 07:08:30|31293.4|31273.4|31293.2|31273.2|31293.7|31273.7|31292.1|31272.1|22
1645427320000|2022-02-21 07:08:40|31292.5|31272.5|31292.7|31272.7|31293.1|31273.1|31292.2|31272.2|11
1645427330000|2022-02-21 07:08:50|31293.2|31273.2|31293|31273|31293.2|31273.2|31291.9|31271.9|13
1645427340000|2022-02-21 07:09:00|31292.9|31272.9|31291.4|31271.4|31293.9|31273.9|31291.1|31271.1|23
1645427350000|2022-02-21 07:09:10|31290.7|31270.7|31289.9|31269.9|31292.4|31272.4|31288.9|31268.9|27
1645427360000|2022-02-21 07:09:20|31290.1|31270.1|31290.6|31270.6|31291.3|31271.3|31289.4|31269.4|20
1645427370000|2022-02-21 07:09:30|31290.8|31270.8|31291.3|31271.3|31291.6|31271.6|31290.8|31270.8|21
1645427380000|2022-02-21 07:09:40|31291.2|31271.2|31290.8|31270.8|31291.6|31271.6|31289.9|31269.9|16
1645427390000|2022-02-21 07:09:50|31290.3|31270.3|31289.6|31269.6|31290.4|31270.4|31289.5|31269.5|16
1645427400000|2022-02-21 07:10:00|31289.9|31269.9|31297.3|31277.3|31297.3|31277.3|31289.3|31269.3|25
1645427410000|2022-02-21 07:10:10|31297.6|31277.6|31298|31278|31299|31279|31297.1|31277.1|15
1645427420000|2022-02-21 07:10:20|31298.9|31278.9|31297.1|31277.1|31299|31279|31296.8|31276.8|15
1645427430000|2022-02-21 07:10:30|31297.4|31277.4|31296.5|31276.5|31297.5|31277.5|31296.4|31276.4|18
1645427440000|2022-02-21 07:10:40|31296.2|31276.2|31291.2|31271.2|31297.2|31277.2|31291.2|31271.2|15
1645427450000|2022-02-21 07:10:50|31292.5|31272.5|31293.9|31273.9|31295.2|31275.2|31289.5|31269.5|20
1645427460000|2022-02-21 07:11:00|31295.5|31275.5|31296|31276|31297.5|31277.5|31295.5|31275.5|12
1645427470000|2022-02-21 07:11:10|31296.5|31276.5|31295.9|31275.9|31297.2|31277.2|31295.9|31275.9|12
1645427480000|2022-02-21 07:11:20|31296.2|31276.2|31296.5|31276.5|31297|31277|31296.2|31276.2|13
1645427490000|2022-02-21 07:11:30|31296.2|31276.2|31298.1|31278.1|31299.6|31279.6|31293.8|31273.8|14
1645427500000|2022-02-21 07:11:40|31297.7|31277.7|31296.1|31276.1|31300.2|31280.2|31288|31268|27
1645427510000|2022-02-21 07:11:50|31296.4|31276.4|31296.6|31276.6|31298.2|31278.2|31294.7|31274.7|20
1645427520000|2022-02-21 07:12:00|31296.9|31276.9|31294.6|31274.6|31299.5|31279.5|31291.5|31271.5|22
1645427530000|2022-02-21 07:12:10|31295|31275|31296.3|31276.3|31301.4|31281.4|31295|31275|18
1645427540000|2022-02-21 07:12:20|31296.4|31276.4|31296.1|31276.1|31297.5|31277.5|31295.7|31275.7|20
1645427550000|2022-02-21 07:12:30|31296|31276|31294.4|31274.4|31298.5|31278.5|31294|31274|22
1645427560000|2022-02-21 07:12:40|31294.8|31274.8|31298.4|31278.4|31300.2|31280.2|31294.8|31274.8|20
1645427570000|2022-02-21 07:12:50|31296.5|31276.5|31298.8|31278.8|31299.3|31279.3|31296|31276|14
1645427580000|2022-02-21 07:13:00|31299.9|31279.9|31299.5|31279.5|31300.3|31280.3|31298.6|31278.6|15
1645427590000|2022-02-21 07:13:10|31299.8|31279.8|31301.5|31281.5|31302|31282|31299.8|31279.8|12
1645427600000|2022-02-21 07:13:20|31301.2|31281.2|31301.5|31281.5|31301.8|31281.8|31299.5|31279.5|13
1645427610000|2022-02-21 07:13:30|31299.8|31279.8|31300.3|31280.3|31301|31281|31296.9|31276.9|21
1645427620000|2022-02-21 07:13:40|31300.8|31280.8|31302.5|31282.5|31302.5|31282.5|31299|31279|24
1645427630000|2022-02-21 07:13:50|31302.3|31282.3|31299.7|31279.7|31302.3|31282.3|31299.1|31279.1|15
1645427640000|2022-02-21 07:14:00|31299.8|31279.8|31299.6|31279.6|31303.4|31283.4|31298.9|31278.9|21
1645427650000|2022-02-21 07:14:10|31297.7|31277.7|31299.1|31279.1|31300.3|31280.3|31297|31277|24
1645427660000|2022-02-21 07:14:20|31299.4|31279.4|31300|31280|31300.7|31280.7|31298.6|31278.6|12
1645427670000|2022-02-21 07:14:30|31300.1|31280.1|31301|31281|31303.5|31283.5|31298.9|31278.9|24
1645427680000|2022-02-21 07:14:40|31300.1|31280.1|31300.3|31280.3|31302.2|31282.2|31299.7|31279.7|15
1645427690000|2022-02-21 07:14:50|31301.1|31281.1|31301.8|31281.8|31301.8|31281.8|31300.4|31280.4|17
1645427700000|2022-02-21 07:15:00|31301.7|31281.7|31301.6|31281.6|31302.1|31282.1|31298.7|31278.7|17
1645427710000|2022-02-21 07:15:10|31300.9|31280.9|31301.3|31281.3|31301.7|31281.7|31299.3|31279.3|10
1645427720000|2022-02-21 07:15:20|31301.5|31281.5|31303.1|31283.1|31303.9|31283.9|31300|31280|21
1645427730000|2022-02-21 07:15:30|31301.6|31281.6|31302.4|31282.4|31305.4|31285.4|31301.3|31281.3|21
1645427740000|2022-02-21 07:15:40|31302.7|31282.7|31303.4|31283.4|31305.4|31285.4|31301.3|31281.3|19
1645427750000|2022-02-21 07:15:50|31303.1|31283.1|31302.7|31282.7|31304.1|31284.1|31302.3|31282.3|10
1645427760000|2022-02-21 07:16:00|31303.3|31283.3|31303.4|31283.4|31304.2|31284.2|31302.4|31282.4|28
1645427770000|2022-02-21 07:16:10|31303.7|31283.7|31307.3|31287.3|31310.2|31290.2|31303.7|31283.7|20
1645427780000|2022-02-21 07:16:20|31305.7|31285.7|31306.6|31286.6|31306.8|31286.8|31305.6|31285.6|18
1645427790000|2022-02-21 07:16:30|31306.1|31286.1|31306.2|31286.2|31307.2|31287.2|31305.5|31285.5|12
1645427800000|2022-02-21 07:16:40|31305.8|31285.8|31302.6|31282.6|31306|31286|31301|31281|21
1645427810000|2022-02-21 07:16:50|31302.8|31282.8|31302.5|31282.5|31303.2|31283.2|31301.9|31281.9|13
1645427820000|2022-02-21 07:17:00|31301.2|31281.2|31301.4|31281.4|31302.2|31282.2|31301|31281|14
1645427830000|2022-02-21 07:17:10|31301.2|31281.2|31302|31282|31302.4|31282.4|31300.7|31280.7|16
1645427840000|2022-02-21 07:17:20|31302.2|31282.2|31302.5|31282.5|31302.6|31282.6|31301.9|31281.9|5
1645427850000|2022-02-21 07:17:30|31303.1|31283.1|31299.7|31279.7|31303.1|31283.1|31299.7|31279.7|10
1645427860000|2022-02-21 07:17:40|31302.5|31282.5|31300.7|31280.7|31302.5|31282.5|31299.3|31279.3|6
1645427870000|2022-02-21 07:17:50|31300.6|31280.6|31301.2|31281.2|31302|31282|31298.4|31278.4|20
1645427880000|2022-02-21 07:18:00|31300.7|31280.7|31300.7|31280.7|31301.7|31281.7|31299.7|31279.7|20
1645427890000|2022-02-21 07:18:10|31301.2|31281.2|31301.3|31281.3|31304.4|31284.4|31300.2|31280.2|10
1645427900000|2022-02-21 07:18:20|31301.4|31281.4|31307.2|31287.2|31307.3|31287.3|31300.4|31280.4|12
1645427910000|2022-02-21 07:18:30|31303.5|31283.5|31307.3|31287.3|31308.5|31288.5|31301.1|31281.1|17
1645427920000|2022-02-21 07:18:40|31307.4|31287.4|31301.2|31281.2|31307.4|31287.4|31299|31279|21
1645427930000|2022-02-21 07:18:50|31301.8|31281.8|31305.4|31285.4|31305.4|31285.4|31300.5|31280.5|13
1645427940000|2022-02-21 07:19:00|31305.7|31285.7|31302.8|31282.8|31305.8|31285.8|31299.3|31279.3|18
1645427950000|2022-02-21 07:19:10|31301|31281|31306.7|31286.7|31308.3|31288.3|31301|31281|24
1645427960000|2022-02-21 07:19:20|31306.9|31286.9|31307.3|31287.3|31308.2|31288.2|31306|31286|18
1645427970000|2022-02-21 07:19:30|31306.9|31286.9|31306.7|31286.7|31308.6|31288.6|31305.6|31285.6|14
1645427980000|2022-02-21 07:19:40|31307.2|31287.2|31308.1|31288.1|31309|31289|31304.2|31284.2|17
1645427990000|2022-02-21 07:19:50|31308|31288|31304.2|31284.2|31311.1|31291.1|31304.2|31284.2|21
1645428000000|2022-02-21 07:20:00|31307.4|31287.4|31310.9|31290.9|31311|31291|31303.7|31283.7|20
1645428010000|2022-02-21 07:20:10|31311|31291|31304.5|31284.5|31311|31291|31304.5|31284.5|13
1645428020000|2022-02-21 07:20:20|31304.9|31284.9|31306.3|31286.3|31308.8|31288.8|31304.1|31284.1|12
1645428030000|2022-02-21 07:20:30|31306.9|31286.9|31305.3|31285.3|31309.1|31289.1|31305.3|31285.3|16
1645428040000|2022-02-21 07:20:40|31308|31288|31303.7|31283.7|31308|31288|31301|31281|12
1645428050000|2022-02-21 07:20:50|31299.9|31279.9|31302|31282|31302|31282|31299.9|31279.9|10
1645428060000|2022-02-21 07:21:00|31300|31280|31299.2|31279.2|31305.6|31285.6|31299.2|31279.2|18
1645428070000|2022-02-21 07:21:10|31302.8|31282.8|31301.2|31281.2|31304.3|31284.3|31295.5|31275.5|17
1645428080000|2022-02-21 07:21:20|31301|31281|31305.7|31285.7|31306.1|31286.1|31296.9|31276.9|18
1645428090000|2022-02-21 07:21:30|31305.6|31285.6|31299.8|31279.8|31306.2|31286.2|31299.8|31279.8|13
1645428100000|2022-02-21 07:21:40|31299.9|31279.9|31304.8|31284.8|31306.7|31286.7|31299.9|31279.9|19
1645428110000|2022-02-21 07:21:50|31304|31284|31301.5|31281.5|31306.2|31286.2|31301.5|31281.5|17
1645428120000|2022-02-21 07:22:00|31301.8|31281.8|31300.3|31280.3|31306.2|31286.2|31298|31278|13
1645428130000|2022-02-21 07:22:10|31301.2|31281.2|31299.8|31279.8|31308|31288|31299.8|31279.8|12
1645428140000|2022-02-21 07:22:20|31303.1|31283.1|31306.6|31286.6|31308.5|31288.5|31303.1|31283.1|14
1645428150000|2022-02-21 07:22:30|31303.7|31283.7|31303.1|31283.1|31305.4|31285.4|31302.6|31282.6|16
1645428160000|2022-02-21 07:22:40|31302.9|31282.9|31307.4|31287.4|31307.4|31287.4|31302.9|31282.9|14
1645428170000|2022-02-21 07:22:50|31307.2|31287.2|31302.9|31282.9|31307.3|31287.3|31302.9|31282.9|8
1645428180000|2022-02-21 07:23:00|31303.7|31283.7|31308.4|31288.4|31308.4|31288.4|31303.7|31283.7|8
1645428190000|2022-02-21 07:23:10|31308.1|31288.1|31307.3|31287.3|31308.9|31288.9|31302.9|31282.9|16
1645428200000|2022-02-21 07:23:20|31306.9|31286.9|31307.3|31287.3|31307.7|31287.7|31299.8|31279.8|19
1645428210000|2022-02-21 07:23:30|31303.4|31283.4|31304.1|31284.1|31308.2|31288.2|31301|31281|18
1645428220000|2022-02-21 07:23:40|31303.7|31283.7|31304.7|31284.7|31308.7|31288.7|31303|31283|23
1645428230000|2022-02-21 07:23:50|31304.9|31284.9|31310.7|31290.7|31310.7|31290.7|31303.3|31283.3|21
1645428240000|2022-02-21 07:24:00|31308.2|31288.2|31306.9|31286.9|31309.1|31289.1|31306.9|31286.9|21
1645428250000|2022-02-21 07:24:10|31307|31287|31311.3|31291.3|31311.3|31291.3|31306.6|31286.6|11
1645428260000|2022-02-21 07:24:20|31311|31291|31311.7|31291.7|31311.7|31291.7|31305.4|31285.4|15
1645428270000|2022-02-21 07:24:30|31311.4|31291.4|31312.9|31292.9|31312.9|31292.9|31307.1|31287.1|28
1645428280000|2022-02-21 07:24:40|31308.2|31288.2|31312.5|31292.5|31313.1|31293.1|31308.2|31288.2|12
1645428290000|2022-02-21 07:24:50|31313|31293|31312.5|31292.5|31313.5|31293.5|31308.8|31288.8|19
1645428300000|2022-02-21 07:25:00|31316.8|31296.8|31315.4|31295.4|31316.8|31296.8|31310.8|31290.8|23
1645428310000|2022-02-21 07:25:10|31316.5|31296.5|31311.1|31291.1|31316.5|31296.5|31310.4|31290.4|20
1645428320000|2022-02-21 07:25:20|31309.1|31289.1|31309.8|31289.8|31310.3|31290.3|31308.1|31288.1|18
1645428330000|2022-02-21 07:25:30|31310.5|31290.5|31309.9|31289.9|31312.8|31292.8|31309.1|31289.1|22
1645428340000|2022-02-21 07:25:40|31309.8|31289.8|31309|31289|31310.5|31290.5|31309|31289|17
1645428350000|2022-02-21 07:25:50|31309.1|31289.1|31309|31289|31309.6|31289.6|31308.2|31288.2|16
1645428360000|2022-02-21 07:26:00|31308.8|31288.8|31309.1|31289.1|31309.3|31289.3|31308.5|31288.5|15
1645428370000|2022-02-21 07:26:10|31310.4|31290.4|31307.8|31287.8|31310.4|31290.4|31307.8|31287.8|18
1645428380000|2022-02-21 07:26:20|31308.3|31288.3|31308.8|31288.8|31309.2|31289.2|31307.4|31287.4|13
1645428390000|2022-02-21 07:26:30|31308.7|31288.7|31309|31289|31311.5|31291.5|31308.7|31288.7|14
1645428400000|2022-02-21 07:26:40|31308.7|31288.7|31309.5|31289.5|31310.3|31290.3|31308.7|31288.7|11
1645428410000|2022-02-21 07:26:50|31309.6|31289.6|31308.4|31288.4|31310.8|31290.8|31305.7|31285.7|20
1645428420000|2022-02-21 07:27:00|31308.3|31288.3|31309.5|31289.5|31309.6|31289.6|31307.8|31287.8|16
1645428430000|2022-02-21 07:27:10|31308|31288|31309.7|31289.7|31310|31290|31307.1|31287.1|16
1645428440000|2022-02-21 07:27:20|31309.5|31289.5|31313.5|31293.5|31314.2|31294.2|31309.5|31289.5|20
1645428450000|2022-02-21 07:27:30|31312.9|31292.9|31315.3|31295.3|31315.7|31295.7|31310.8|31290.8|24
1645428460000|2022-02-21 07:27:40|31315.8|31295.8|31310|31290|31315.8|31295.8|31310|31290|15
1645428470000|2022-02-21 07:27:50|31308.7|31288.7|31306.3|31286.3|31309.1|31289.1|31305|31285|19
1645428480000|2022-02-21 07:28:00|31306.4|31286.4|31304.3|31284.3|31307.8|31287.8|31304|31284|18
1645428490000|2022-02-21 07:28:10|31303.9|31283.9|31307.2|31287.2|31307.8|31287.8|31303.9|31283.9|12
1645428500000|2022-02-21 07:28:20|31307.1|31287.1|31307.3|31287.3|31308.2|31288.2|31305.1|31285.1|7
1645428510000|2022-02-21 07:28:30|31307.5|31287.5|31302.8|31282.8|31307.5|31287.5|31302.6|31282.6|24
1645428520000|2022-02-21 07:28:40|31302.6|31282.6|31305.3|31285.3|31307.7|31287.7|31302.6|31282.6|12
1645428530000|2022-02-21 07:28:50|31304.5|31284.5|31306.1|31286.1|31308.2|31288.2|31304.1|31284.1|19
1645428540000|2022-02-21 07:29:00|31304.1|31284.1|31301|31281|31304.4|31284.4|31299.1|31279.1|23
1645428550000|2022-02-21 07:29:10|31303.6|31283.6|31302.2|31282.2|31303.9|31283.9|31299.9|31279.9|22
1645428560000|2022-02-21 07:29:20|31302|31282|31303|31283|31303|31283|31301.5|31281.5|14
1645428570000|2022-02-21 07:29:30|31303.1|31283.1|31302.8|31282.8|31303.1|31283.1|31299.4|31279.4|11
1645428580000|2022-02-21 07:29:40|31303|31283|31302.2|31282.2|31305|31285|31301.5|31281.5|21
1645428590000|2022-02-21 07:29:50|31302.3|31282.3|31299.3|31279.3|31302.7|31282.7|31298.6|31278.6|18
1645428600000|2022-02-21 07:30:00|31299|31279|31298.6|31278.6|31299.4|31279.4|31297|31277|26
1645428610000|2022-02-21 07:30:10|31298.3|31278.3|31298|31278|31298.8|31278.8|31296.4|31276.4|11
1645428620000|2022-02-21 07:30:20|31298.3|31278.3|31297.2|31277.2|31299|31279|31297.2|31277.2|16
1645428630000|2022-02-21 07:30:30|31297.5|31277.5|31298.9|31278.9|31301.5|31281.5|31297|31277|25
1645428640000|2022-02-21 07:30:40|31299|31279|31299.1|31279.1|31299.6|31279.6|31296.8|31276.8|19
1645428650000|2022-02-21 07:30:50|31298.6|31278.6|31297.2|31277.2|31298.7|31278.7|31296.5|31276.5|19
1645428660000|2022-02-21 07:31:00|31297.6|31277.6|31291.8|31271.8|31297.9|31277.9|31289|31269|21
1645428670000|2022-02-21 07:31:10|31291|31271|31292.1|31272.1|31292.6|31272.6|31290.8|31270.8|23
1645428680000|2022-02-21 07:31:20|31291.4|31271.4|31294.6|31274.6|31295.2|31275.2|31291.4|31271.4|34
1645428690000|2022-02-21 07:31:30|31294.9|31274.9|31294.4|31274.4|31295.2|31275.2|31294|31274|24
1645428700000|2022-02-21 07:31:40|31294.3|31274.3|31290.5|31270.5|31295|31275|31290.3|31270.3|28
1645428710000|2022-02-21 07:31:50|31290.6|31270.6|31290.5|31270.5|31291.2|31271.2|31290.4|31270.4|21
1645428720000|2022-02-21 07:32:00|31290.7|31270.7|31289.8|31269.8|31290.7|31270.7|31287.2|31267.2|32
1645428730000|2022-02-21 07:32:10|31289.7|31269.7|31292.2|31272.2|31292.2|31272.2|31288.6|31268.6|24
1645428740000|2022-02-21 07:32:20|31292.3|31272.3|31291.3|31271.3|31292.3|31272.3|31291|31271|21
1645428750000|2022-02-21 07:32:30|31290.9|31270.9|31289.7|31269.7|31293.3|31273.3|31289.7|31269.7|32
1645428760000|2022-02-21 07:32:40|31289.1|31269.1|31280.7|31260.7|31291.1|31271.1|31279.8|31259.8|32
1645428770000|2022-02-21 07:32:50|31282.3|31262.3|31287.1|31267.1|31288|31268|31280|31260|32
1645428780000|2022-02-21 07:33:00|31287|31267|31287.3|31267.3|31287.5|31267.5|31286.2|31266.2|24
1645428790000|2022-02-21 07:33:10|31287.1|31267.1|31290.2|31270.2|31290.2|31270.2|31286.8|31266.8|23
1645428800000|2022-02-21 07:33:20|31290.3|31270.3|31290.2|31270.2|31290.6|31270.6|31289.3|31269.3|15
1645428810000|2022-02-21 07:33:30|31290.1|31270.1|31289.7|31269.7|31291|31271|31287.7|31267.7|20
1645428820000|2022-02-21 07:33:40|31291.3|31271.3|31290.2|31270.2|31291.3|31271.3|31289.6|31269.6|15
1645428830000|2022-02-21 07:33:50|31289.8|31269.8|31288.4|31268.4|31291|31271|31288.3|31268.3|14
1645428840000|2022-02-21 07:34:00|31287|31267|31284.4|31264.4|31288.2|31268.2|31284.4|31264.4|28
1645428850000|2022-02-21 07:34:10|31285.1|31265.1|31285.2|31265.2|31285.6|31265.6|31284.8|31264.8|13
1645428860000|2022-02-21 07:34:20|31285.5|31265.5|31285.6|31265.6|31285.6|31265.6|31284.7|31264.7|7
1645428870000|2022-02-21 07:34:30|31284.5|31264.5|31284.2|31264.2|31285.9|31265.9|31282.5|31262.5|16
1645428880000|2022-02-21 07:34:40|31284.6|31264.6|31286.3|31266.3|31286.7|31266.7|31283.3|31263.3|25
1645428890000|2022-02-21 07:34:50|31286.5|31266.5|31285.6|31265.6|31287|31267|31285.1|31265.1|18
1645428900000|2022-02-21 07:35:00|31285.7|31265.7|31287.3|31267.3|31287.7|31267.7|31285.6|31265.6|18
1645428910000|2022-02-21 07:35:10|31287.5|31267.5|31286.5|31266.5|31288.2|31268.2|31286.5|31266.5|16
1645428920000|2022-02-21 07:35:20|31284.1|31264.1|31285.3|31265.3|31285.8|31265.8|31283.6|31263.6|20
1645428930000|2022-02-21 07:35:30|31285.9|31265.9|31284.2|31264.2|31285.9|31265.9|31284.2|31264.2|13
1645428940000|2022-02-21 07:35:40|31284.5|31264.5|31284|31264|31285.4|31265.4|31283.9|31263.9|12
1645428950000|2022-02-21 07:35:50|31284.4|31264.4|31282.6|31262.6|31284.6|31264.6|31282|31262|20
1645428960000|2022-02-21 07:36:00|31284.3|31264.3|31282.1|31262.1|31285.9|31265.9|31280.3|31260.3|33
1645428970000|2022-02-21 07:36:10|31281.2|31261.2|31280.8|31260.8|31281.6|31261.6|31279.9|31259.9|28
1645428980000|2022-02-21 07:36:20|31280.7|31260.7|31280.8|31260.8|31281.4|31261.4|31279.9|31259.9|14
1645428990000|2022-02-21 07:36:30|31280.1|31260.1|31280.8|31260.8|31281.2|31261.2|31280.1|31260.1|16
1645429000000|2022-02-21 07:36:40|31280.4|31260.4|31282.8|31262.8|31283.2|31263.2|31279.2|31259.2|21
1645429010000|2022-02-21 07:36:50|31282.5|31262.5|31283.6|31263.6|31284.7|31264.7|31282.4|31262.4|25
1645429020000|2022-02-21 07:37:00|31283.5|31263.5|31282.8|31262.8|31284|31264|31281.3|31261.3|23
1645429030000|2022-02-21 07:37:10|31283|31263|31282|31262|31284.2|31264.2|31281.9|31261.9|23
1645429040000|2022-02-21 07:37:20|31281.9|31261.9|31283.7|31263.7|31284.1|31264.1|31281|31261|18
1645429050000|2022-02-21 07:37:30|31283.9|31263.9|31286.1|31266.1|31286.5|31266.5|31283.2|31263.2|25
1645429060000|2022-02-21 07:37:40|31286.3|31266.3|31287.9|31267.9|31290.3|31270.3|31282.4|31262.4|23
1645429070000|2022-02-21 07:37:50|31284.4|31264.4|31289.5|31269.5|31290.4|31270.4|31284.4|31264.4|20
1645429080000|2022-02-21 07:38:00|31289.8|31269.8|31286.8|31266.8|31289.8|31269.8|31286|31266|16
1645429090000|2022-02-21 07:38:10|31286.7|31266.7|31286.7|31266.7|31287|31267|31285.2|31265.2|17
1645429100000|2022-02-21 07:38:20|31287.1|31267.1|31286.5|31266.5|31287.1|31267.1|31285.9|31265.9|13
1645429110000|2022-02-21 07:38:30|31285.3|31265.3|31286.3|31266.3|31286.3|31266.3|31284.8|31264.8|8
1645429120000|2022-02-21 07:38:40|31286.1|31266.1|31287.7|31267.7|31287.7|31267.7|31284.4|31264.4|12
1645429130000|2022-02-21 07:38:50|31287.4|31267.4|31288.1|31268.1|31288.8|31268.8|31286.3|31266.3|18
1645429140000|2022-02-21 07:39:00|31288.2|31268.2|31287.8|31267.8|31289.1|31269.1|31286.6|31266.6|10
1645429150000|2022-02-21 07:39:10|31287.7|31267.7|31290|31270|31290|31270|31287.1|31267.1|10
1645429160000|2022-02-21 07:39:20|31289.4|31269.4|31289.2|31269.2|31289.7|31269.7|31288.6|31268.6|14
1645429170000|2022-02-21 07:39:30|31290.2|31270.2|31292.4|31272.4|31294.2|31274.2|31290.2|31270.2|23
1645429180000|2022-02-21 07:39:40|31292.5|31272.5|31293|31273|31293.8|31273.8|31292.1|31272.1|22
1645429190000|2022-02-21 07:39:50|31293.1|31273.1|31292.3|31272.3|31293.1|31273.1|31291.8|31271.8|21
1645429200000|2022-02-21 07:40:00|31292|31272|31293.7|31273.7|31293.7|31273.7|31291.5|31271.5|14
1645429210000|2022-02-21 07:40:10|31294|31274|31293.3|31273.3|31294.3|31274.3|31293.1|31273.1|15
1645429220000|2022-02-21 07:40:20|31293.2|31273.2|31286.3|31266.3|31293.9|31273.9|31286.2|31266.2|13
1645429230000|2022-02-21 07:40:30|31287.3|31267.3|31289|31269|31290.6|31270.6|31286.5|31266.5|24
1645429240000|2022-02-21 07:40:40|31289.1|31269.1|31287.7|31267.7|31289.9|31269.9|31286.8|31266.8|30
1645429250000|2022-02-21 07:40:50|31288.1|31268.1|31287.8|31267.8|31290.6|31270.6|31285.9|31265.9|33
1645429260000|2022-02-21 07:41:00|31286.8|31266.8|31287|31267|31288.3|31268.3|31286.2|31266.2|15
1645429270000|2022-02-21 07:41:10|31286.8|31266.8|31291.3|31271.3|31291.3|31271.3|31286|31266|21
1645429280000|2022-02-21 07:41:20|31290.8|31270.8|31291.3|31271.3|31292.1|31272.1|31290.4|31270.4|21
1645429290000|2022-02-21 07:41:30|31290.6|31270.6|31293|31273|31295.1|31275.1|31290.5|31270.5|26
1645429300000|2022-02-21 07:41:40|31293.5|31273.5|31293.5|31273.5|31294.1|31274.1|31293.3|31273.3|17
1645429310000|2022-02-21 07:41:50|31293.4|31273.4|31294.4|31274.4|31298.3|31278.3|31293|31273|30
1645429320000|2022-02-21 07:42:00|31295|31275|31297.7|31277.7|31298.3|31278.3|31294.9|31274.9|26
1645429330000|2022-02-21 07:42:10|31297.5|31277.5|31298.4|31278.4|31299.7|31279.7|31296.4|31276.4|24
1645429340000|2022-02-21 07:42:20|31298.6|31278.6|31298.2|31278.2|31299.1|31279.1|31296.6|31276.6|21
1645429350000|2022-02-21 07:42:30|31298.1|31278.1|31296.9|31276.9|31299.1|31279.1|31296.9|31276.9|19
1645429360000|2022-02-21 07:42:40|31296.6|31276.6|31297.9|31277.9|31298.9|31278.9|31296|31276|19
1645429370000|2022-02-21 07:42:50|31297.7|31277.7|31298.4|31278.4|31298.7|31278.7|31297.1|31277.1|19
1645429380000|2022-02-21 07:43:00|31299.9|31279.9|31299.5|31279.5|31303.5|31283.5|31299.5|31279.5|21
1645429390000|2022-02-21 07:43:10|31300|31280|31299.3|31279.3|31300.1|31280.1|31299.3|31279.3|16
1645429400000|2022-02-21 07:43:20|31300.8|31280.8|31302.2|31282.2|31303|31283|31300.1|31280.1|22
1645429410000|2022-02-21 07:43:30|31302.5|31282.5|31303.3|31283.3|31304.5|31284.5|31301.9|31281.9|22
1645429420000|2022-02-21 07:43:40|31303|31283|31303.9|31283.9|31304.3|31284.3|31302.9|31282.9|18
1645429430000|2022-02-21 07:43:50|31303.8|31283.8|31300.9|31280.9|31304|31284|31300.9|31280.9|20
1645429440000|2022-02-21 07:44:00|31301|31281|31297.8|31277.8|31301.9|31281.9|31297.6|31277.6|25
1645429450000|2022-02-21 07:44:10|31298.4|31278.4|31295.7|31275.7|31299.5|31279.5|31294.5|31274.5|33
1645429460000|2022-02-21 07:44:20|31297.4|31277.4|31294.5|31274.5|31297.4|31277.4|31293.7|31273.7|30
1645429470000|2022-02-21 07:44:30|31294.3|31274.3|31294.2|31274.2|31294.8|31274.8|31294.1|31274.1|19
1645429480000|2022-02-21 07:44:40|31293.7|31273.7|31295.1|31275.1|31296.2|31276.2|31293.3|31273.3|18
1645429490000|2022-02-21 07:44:50|31296|31276|31296.3|31276.3|31298.5|31278.5|31295.9|31275.9|24
1645429500000|2022-02-21 07:45:00|31296.4|31276.4|31298.4|31278.4|31301.3|31281.3|31295.9|31275.9|30
1645429510000|2022-02-21 07:45:10|31301.6|31281.6|31298.8|31278.8|31301.6|31281.6|31297.6|31277.6|29
1645429520000|2022-02-21 07:45:20|31298.9|31278.9|31299.3|31279.3|31300.9|31280.9|31298.9|31278.9|26
1645429530000|2022-02-21 07:45:30|31298.9|31278.9|31293.8|31273.8|31299.6|31279.6|31292|31272|33
1645429540000|2022-02-21 07:45:40|31291.6|31271.6|31292.6|31272.6|31293.9|31273.9|31290.1|31270.1|28
1645429550000|2022-02-21 07:45:50|31293|31273|31292.8|31272.8|31294.2|31274.2|31292.2|31272.2|18
1645429560000|2022-02-21 07:46:00|31292.4|31272.4|31292.4|31272.4|31292.8|31272.8|31291.3|31271.3|13
1645429570000|2022-02-21 07:46:10|31291.5|31271.5|31292|31272|31292.5|31272.5|31291.4|31271.4|12
1645429580000|2022-02-21 07:46:20|31291.8|31271.8|31290.5|31270.5|31292.9|31272.9|31290|31270|22
1645429590000|2022-02-21 07:46:30|31289.2|31269.2|31288.8|31268.8|31289.4|31269.4|31287.7|31267.7|27
1645429600000|2022-02-21 07:46:40|31288.7|31268.7|31289.4|31269.4|31289.4|31269.4|31287.8|31267.8|16
1645429610000|2022-02-21 07:46:50|31289.2|31269.2|31287.2|31267.2|31289.2|31269.2|31287.2|31267.2|6
1645429620000|2022-02-21 07:47:00|31287.3|31267.3|31284.3|31264.3|31287.4|31267.4|31284|31264|15
1645429630000|2022-02-21 07:47:10|31284.4|31264.4|31282.6|31262.6|31285.6|31265.6|31281.5|31261.5|21
1645429640000|2022-02-21 07:47:20|31282.8|31262.8|31280|31260|31282.8|31262.8|31276.8|31256.8|27
1645429650000|2022-02-21 07:47:30|31279.7|31259.7|31278.7|31258.7|31281.4|31261.4|31278.7|31258.7|21
1645429660000|2022-02-21 07:47:40|31279.1|31259.1|31277|31257|31280.9|31260.9|31277|31257|22
1645429670000|2022-02-21 07:47:50|31277.6|31257.6|31280.6|31260.6|31282.3|31262.3|31277.6|31257.6|17
1645429680000|2022-02-21 07:48:00|31280|31260|31280.7|31260.7|31281.7|31261.7|31275.2|31255.2|25
1645429690000|2022-02-21 07:48:10|31280.1|31260.1|31279.8|31259.8|31280.7|31260.7|31278.8|31258.8|16
1645429700000|2022-02-21 07:48:20|31279.7|31259.7|31279.7|31259.7|31282.1|31262.1|31277.4|31257.4|16
1645429710000|2022-02-21 07:48:30|31279.8|31259.8|31281|31261|31281.3|31261.3|31279.5|31259.5|20
1645429720000|2022-02-21 07:48:40|31281.1|31261.1|31279.3|31259.3|31281.3|31261.3|31278.6|31258.6|17
1645429730000|2022-02-21 07:48:50|31279.8|31259.8|31277.8|31257.8|31279.8|31259.8|31277.4|31257.4|20
1645429740000|2022-02-21 07:49:00|31277.6|31257.6|31278.1|31258.1|31282.6|31262.6|31277.5|31257.5|33
1645429750000|2022-02-21 07:49:10|31277.7|31257.7|31277.3|31257.3|31278.5|31258.5|31276.4|31256.4|18
1645429760000|2022-02-21 07:49:20|31277|31257|31278.7|31258.7|31282.5|31262.5|31277|31257|22
1645429770000|2022-02-21 07:49:30|31278.8|31258.8|31282.3|31262.3|31282.3|31262.3|31278.8|31258.8|17
1645429780000|2022-02-21 07:49:40|31282.5|31262.5|31281.6|31261.6|31282.7|31262.7|31281.2|31261.2|23
1645429790000|2022-02-21 07:49:50|31281.8|31261.8|31282.3|31262.3|31282.8|31262.8|31281.8|31261.8|13
1645429800000|2022-02-21 07:50:00|31282.4|31262.4|31278.1|31258.1|31282.4|31262.4|31277.4|31257.4|31
1645429810000|2022-02-21 07:50:10|31277.9|31257.9|31275.4|31255.4|31279.2|31259.2|31275.2|31255.2|20
1645429820000|2022-02-21 07:50:20|31278.1|31258.1|31275.3|31255.3|31279.4|31259.4|31275.3|31255.3|21
1645429830000|2022-02-21 07:50:30|31274.8|31254.8|31272.7|31252.7|31275.5|31255.5|31271|31251|29
1645429840000|2022-02-21 07:50:40|31276.6|31256.6|31274.1|31254.1|31277.2|31257.2|31269.9|31249.9|32
1645429850000|2022-02-21 07:50:50|31272.7|31252.7|31274|31254|31277.2|31257.2|31272.7|31252.7|25
1645429860000|2022-02-21 07:51:00|31275|31255|31271.4|31251.4|31276.7|31256.7|31271.4|31251.4|20
1645429870000|2022-02-21 07:51:10|31269.9|31249.9|31271|31251|31272.7|31252.7|31268.2|31248.2|33
1645429880000|2022-02-21 07:51:20|31270.4|31250.4|31271.6|31251.6|31272.4|31252.4|31270.1|31250.1|24
1645429890000|2022-02-21 07:51:30|31271.8|31251.8|31270.9|31250.9|31272.3|31252.3|31270.5|31250.5|16
1645429900000|2022-02-21 07:51:40|31271|31251|31272.4|31252.4|31272.6|31252.6|31271|31251|29
1645429910000|2022-02-21 07:51:50|31272.8|31252.8|31270.1|31250.1|31273.4|31253.4|31269.4|31249.4|29
1645429920000|2022-02-21 07:52:00|31270.5|31250.5|31269.1|31249.1|31271.5|31251.5|31267.4|31247.4|30
1645429930000|2022-02-21 07:52:10|31269.2|31249.2|31263.3|31243.3|31269.2|31249.2|31263.3|31243.3|34
1645429940000|2022-02-21 07:52:20|31262|31242|31263.2|31243.2|31265.1|31245.1|31262|31242|26
1645429950000|2022-02-21 07:52:30|31262.7|31242.7|31265.3|31245.3|31266.1|31246.1|31262.7|31242.7|21
1645429960000|2022-02-21 07:52:40|31265|31245|31263.1|31243.1|31266.1|31246.1|31263.1|31243.1|20
1645429970000|2022-02-21 07:52:50|31262.9|31242.9|31262.7|31242.7|31263.9|31243.9|31262.1|31242.1|17
1645429980000|2022-02-21 07:53:00|31262.4|31242.4|31261.7|31241.7|31263.5|31243.5|31261.4|31241.4|18
1645429990000|2022-02-21 07:53:10|31261.8|31241.8|31265.4|31245.4|31266.7|31246.7|31261.1|31241.1|24
1645430000000|2022-02-21 07:53:20|31266.2|31246.2|31264.4|31244.4|31266.8|31246.8|31263.5|31243.5|24
1645430010000|2022-02-21 07:53:30|31264.3|31244.3|31267.5|31247.5|31269.3|31249.3|31264|31244|23
1645430020000|2022-02-21 07:53:40|31267.4|31247.4|31266.2|31246.2|31269|31249|31265.3|31245.3|26
1645430030000|2022-02-21 07:53:50|31266.4|31246.4|31270.6|31250.6|31272.1|31252.1|31265.9|31245.9|22
1645430040000|2022-02-21 07:54:00|31270.7|31250.7|31271.8|31251.8|31271.9|31251.9|31270.1|31250.1|24
1645430050000|2022-02-21 07:54:10|31271.6|31251.6|31271.2|31251.2|31271.8|31251.8|31270.8|31250.8|9
1645430060000|2022-02-21 07:54:20|31271.1|31251.1|31270.2|31250.2|31271.4|31251.4|31267.4|31247.4|10
1645430070000|2022-02-21 07:54:30|31267.2|31247.2|31271.5|31251.5|31271.5|31251.5|31266.6|31246.6|15
1645430080000|2022-02-21 07:54:40|31271|31251|31268|31248|31271.1|31251.1|31266.9|31246.9|15
1645430090000|2022-02-21 07:54:50|31267.2|31247.2|31269|31249|31272.6|31252.6|31267.2|31247.2|23
1645430100000|2022-02-21 07:55:00|31271.7|31251.7|31274.4|31254.4|31274.4|31254.4|31271.7|31251.7|26
1645430110000|2022-02-21 07:55:10|31274.3|31254.3|31272.7|31252.7|31274.3|31254.3|31272.5|31252.5|10
1645430120000|2022-02-21 07:55:20|31272.4|31252.4|31273.8|31253.8|31275.2|31255.2|31271.7|31251.7|26
1645430130000|2022-02-21 07:55:30|31274.2|31254.2|31274.6|31254.6|31275.4|31255.4|31273.5|31253.5|23
1645430140000|2022-02-21 07:55:40|31273.9|31253.9|31274.3|31254.3|31274.5|31254.5|31272.7|31252.7|20
1645430150000|2022-02-21 07:55:50|31274.2|31254.2|31274.3|31254.3|31274.5|31254.5|31272.1|31252.1|19
1645430160000|2022-02-21 07:56:00|31273.9|31253.9|31276.7|31256.7|31277.1|31257.1|31270.9|31250.9|24
1645430170000|2022-02-21 07:56:10|31276.4|31256.4|31276.1|31256.1|31277|31257|31275.5|31255.5|21
1645430180000|2022-02-21 07:56:20|31275.1|31255.1|31272.5|31252.5|31275.5|31255.5|31272.1|31252.1|27
1645430190000|2022-02-21 07:56:30|31272.3|31252.3|31271.7|31251.7|31273.3|31253.3|31271.7|31251.7|14
1645430200000|2022-02-21 07:56:40|31271.2|31251.2|31276.5|31256.5|31278.9|31258.9|31271.2|31251.2|29
1645430210000|2022-02-21 07:56:50|31276.6|31256.6|31275.7|31255.7|31280.5|31260.5|31275.7|31255.7|23
1645430220000|2022-02-21 07:57:00|31275.6|31255.6|31278.2|31258.2|31280.6|31260.6|31275.6|31255.6|24
1645430230000|2022-02-21 07:57:10|31278.3|31258.3|31275.1|31255.1|31279.2|31259.2|31274.4|31254.4|20
1645430240000|2022-02-21 07:57:20|31275.2|31255.2|31273.5|31253.5|31278.3|31258.3|31273.5|31253.5|24
1645430250000|2022-02-21 07:57:30|31276.7|31256.7|31282.4|31262.4|31283.2|31263.2|31275.1|31255.1|24
1645430260000|2022-02-21 07:57:40|31283.9|31263.9|31282.9|31262.9|31283.9|31263.9|31281.5|31261.5|17
1645430270000|2022-02-21 07:57:50|31283.1|31263.1|31278.6|31258.6|31283.1|31263.1|31278.6|31258.6|20
1645430280000|2022-02-21 07:58:00|31277.5|31257.5|31277.8|31257.8|31278.7|31258.7|31277.4|31257.4|21
1645430290000|2022-02-21 07:58:10|31277.9|31257.9|31277.8|31257.8|31278.6|31258.6|31277.6|31257.6|15
1645430300000|2022-02-21 07:58:20|31277.9|31257.9|31279.3|31259.3|31280.3|31260.3|31277.4|31257.4|13
1645430310000|2022-02-21 07:58:30|31279.5|31259.5|31282.6|31262.6|31282.6|31262.6|31279.5|31259.5|16
1645430320000|2022-02-21 07:58:40|31281.6|31261.6|31284.9|31264.9|31286.8|31266.8|31281.6|31261.6|26
1645430330000|2022-02-21 07:58:50|31284.7|31264.7|31284.5|31264.5|31284.9|31264.9|31283.8|31263.8|19
1645430340000|2022-02-21 07:59:00|31284.6|31264.6|31282|31262|31284.6|31264.6|31281.6|31261.6|26
1645430350000|2022-02-21 07:59:10|31281.4|31261.4|31285.6|31265.6|31286.4|31266.4|31281.4|31261.4|27
1645430360000|2022-02-21 07:59:20|31284|31264|31287.6|31267.6|31288|31268|31283.8|31263.8|23
1645430370000|2022-02-21 07:59:30|31287.2|31267.2|31287.8|31267.8|31288.7|31268.7|31286.6|31266.6|14
1645430380000|2022-02-21 07:59:40|31287.2|31267.2|31287.7|31267.7|31289.5|31269.5|31286.9|31266.9|23
1645430390000|2022-02-21 07:59:50|31287.4|31267.4|31289.3|31269.3|31290.6|31270.6|31287.1|31267.1|23
1645430400000|2022-02-21 08:00:00|31289|31269|31288|31268|31290.5|31270.5|31288|31268|28
1645430410000|2022-02-21 08:00:10|31287.5|31267.5|31282.7|31262.7|31287.5|31267.5|31282.7|31262.7|26
1645430420000|2022-02-21 08:00:20|31282.3|31262.3|31284.9|31264.9|31285.7|31265.7|31282.3|31262.3|20
1645430430000|2022-02-21 08:00:30|31284.8|31264.8|31283.3|31263.3|31284.9|31264.9|31283.3|31263.3|13
1645430440000|2022-02-21 08:00:40|31283|31263|31283|31263|31284.5|31264.5|31283|31263|22
1645430450000|2022-02-21 08:00:50|31283.1|31263.1|31278.8|31258.8|31284.3|31264.3|31278.6|31258.6|27
1645430460000|2022-02-21 08:01:00|31278.9|31258.9|31279.7|31259.7|31279.7|31259.7|31277.8|31257.8|24
1645430470000|2022-02-21 08:01:10|31279.4|31259.4|31278.9|31258.9|31279.7|31259.7|31278.7|31258.7|15
1645430480000|2022-02-21 08:01:20|31280.1|31260.1|31280.3|31260.3|31282.3|31262.3|31280.1|31260.1|22
1645430490000|2022-02-21 08:01:30|31280.2|31260.2|31275.6|31255.6|31281.2|31261.2|31274.7|31254.7|28
1645430500000|2022-02-21 08:01:40|31275|31255|31276.1|31256.1|31276.9|31256.9|31273.3|31253.3|28
1645430510000|2022-02-21 08:01:50|31276.3|31256.3|31278.2|31258.2|31279.3|31259.3|31275.6|31255.6|31
1645430520000|2022-02-21 08:02:00|31278.9|31258.9|31327|31270.9|31344.4|31292.6|31275.5|31255.5|30
1645430530000|2022-02-21 08:02:10|31327.7|31268.5|31303.1|31283.1|31327.7|31288.6|31301.1|31268.5|34
1645430540000|2022-02-21 08:02:20|31302.8|31282.8|31299.5|31279.5|31305.6|31285.6|31299.5|31279.5|30
1645430550000|2022-02-21 08:02:30|31298.3|31278.3|31296.4|31276.4|31298.9|31278.9|31294.6|31274.6|28
1645430560000|2022-02-21 08:02:40|31296.6|31276.6|31292.7|31272.7|31296.7|31276.7|31292.6|31272.6|31
1645430570000|2022-02-21 08:02:50|31293.5|31273.5|31291.4|31271.4|31295.1|31275.1|31291.4|31271.4|13
1645430580000|2022-02-21 08:03:00|31291.2|31271.2|31289.4|31269.4|31292.4|31272.4|31289.4|31269.4|29
1645430590000|2022-02-21 08:03:10|31289.6|31269.6|31290.3|31270.3|31290.3|31270.3|31289.3|31269.3|16
1645430600000|2022-02-21 08:03:20|31289.7|31269.7|31289.3|31269.3|31290.6|31270.6|31287.2|31267.2|23
1645430610000|2022-02-21 08:03:30|31289.4|31269.4|31291.7|31271.7|31291.7|31271.7|31288.8|31268.8|25
1645430620000|2022-02-21 08:03:40|31291.3|31271.3|31293.2|31273.2|31293.8|31273.8|31291.3|31271.3|23
1645430630000|2022-02-21 08:03:50|31292.6|31272.6|31291.8|31271.8|31293.6|31273.6|31291.7|31271.7|17
1645430640000|2022-02-21 08:04:00|31292|31272|31293.5|31273.5|31293.5|31273.5|31289.9|31269.9|21
1645430650000|2022-02-21 08:04:10|31293.7|31273.7|31290.6|31270.6|31293.7|31273.7|31289.6|31269.6|21
1645430660000|2022-02-21 08:04:20|31289.8|31269.8|31288.9|31268.9|31292.4|31272.4|31288.7|31268.7|17
1645430670000|2022-02-21 08:04:30|31289.2|31269.2|31288.2|31268.2|31292.5|31272.5|31288.2|31268.2|15
1645430680000|2022-02-21 08:04:40|31287.3|31267.3|31292.1|31272.1|31296|31276|31284.5|31264.5|29
1645430690000|2022-02-21 08:04:50|31291.8|31271.8|31288.2|31268.2|31292.2|31272.2|31287.3|31267.3|28
1645430700000|2022-02-21 08:05:00|31287.2|31267.2|31289|31269|31289.2|31269.2|31286.1|31266.1|30
1645430710000|2022-02-21 08:05:10|31288|31268|31287.3|31267.3|31288.7|31268.7|31287.1|31267.1|16
1645430720000|2022-02-21 08:05:20|31288|31268|31285.9|31265.9|31288|31268|31281.8|31261.8|31
1645430730000|2022-02-21 08:05:30|31283.5|31263.5|31283.1|31263.1|31284.2|31264.2|31283|31263|18
1645430740000|2022-02-21 08:05:40|31283.6|31263.6|31281.3|31261.3|31284.3|31264.3|31280.2|31260.2|29
1645430750000|2022-02-21 08:05:50|31281.6|31261.6|31278|31258|31282.8|31262.8|31277.7|31257.7|22
1645430760000|2022-02-21 08:06:00|31280.7|31260.7|31277.1|31257.1|31281.3|31261.3|31275.9|31255.9|33
1645430770000|2022-02-21 08:06:10|31277.7|31257.7|31277.8|31257.8|31278.7|31258.7|31277.4|31257.4|20
1645430780000|2022-02-21 08:06:20|31278|31258|31275.8|31255.8|31278.1|31258.1|31274.1|31254.1|26
1645430790000|2022-02-21 08:06:30|31275.7|31255.7|31277|31257|31278.2|31258.2|31275.7|31255.7|20
1645430800000|2022-02-21 08:06:40|31276.9|31256.9|31278.8|31258.8|31278.9|31258.9|31275.1|31255.1|26
1645430810000|2022-02-21 08:06:50|31275.7|31255.7|31274.7|31254.7|31281.9|31261.9|31272.5|31252.5|21
1645430820000|2022-02-21 08:07:00|31277.5|31257.5|31274.4|31254.4|31279.1|31259.1|31273.6|31253.6|26
1645430830000|2022-02-21 08:07:10|31275.2|31255.2|31274.5|31254.5|31275.2|31255.2|31270.8|31250.8|30
1645430840000|2022-02-21 08:07:20|31273.5|31253.5|31275.3|31255.3|31275.4|31255.4|31271.5|31251.5|19
1645430850000|2022-02-21 08:07:30|31274.9|31254.9|31273.3|31253.3|31274.9|31254.9|31272.4|31252.4|20
1645430860000|2022-02-21 08:07:40|31272.9|31252.9|31272.9|31252.9|31275.3|31255.3|31272|31252|24
1645430870000|2022-02-21 08:07:50|31270.5|31250.5|31272.8|31252.8|31277.3|31257.3|31270.5|31250.5|22
1645430880000|2022-02-21 08:08:00|31273.1|31253.1|31274.8|31254.8|31275.4|31255.4|31272.9|31252.9|26
1645430890000|2022-02-21 08:08:10|31275.1|31255.1|31276.3|31256.3|31277|31257|31274.2|31254.2|24
1645430900000|2022-02-21 08:08:20|31274|31254|31276.1|31256.1|31276.3|31256.3|31272.7|31252.7|23
1645430910000|2022-02-21 08:08:30|31276.4|31256.4|31277.1|31257.1|31278.7|31258.7|31273.1|31253.1|28
1645430920000|2022-02-21 08:08:40|31276.9|31256.9|31275.2|31255.2|31277.5|31257.5|31273.6|31253.6|25
1645430930000|2022-02-21 08:08:50|31275.5|31255.5|31274.7|31254.7|31277.2|31257.2|31273.6|31253.6|24
1645430940000|2022-02-21 08:09:00|31274.5|31254.5|31277.1|31257.1|31278.4|31258.4|31274.1|31254.1|29
1645430950000|2022-02-21 08:09:10|31277.8|31257.8|31276.9|31256.9|31277.8|31257.8|31276|31256|16
1645430960000|2022-02-21 08:09:20|31277|31257|31276|31256|31277.9|31257.9|31276|31256|23
1645430970000|2022-02-21 08:09:30|31276.6|31256.6|31278|31258|31280.3|31260.3|31275.6|31255.6|32
1645430980000|2022-02-21 08:09:40|31278.3|31258.3|31277.8|31257.8|31281.3|31261.3|31276.8|31256.8|30
1645430990000|2022-02-21 08:09:50|31277.5|31257.5|31276.4|31256.4|31277.8|31257.8|31275.5|31255.5|27
1645431000000|2022-02-21 08:10:00|31276.8|31256.8|31276.1|31256.1|31277.8|31257.8|31273.7|31253.7|30
1645431010000|2022-02-21 08:10:10|31273.6|31253.6|31274.3|31254.3|31276.3|31256.3|31273.2|31253.2|26
1645431020000|2022-02-21 08:10:20|31276.7|31256.7|31274|31254|31276.7|31256.7|31273.8|31253.8|24
1645431030000|2022-02-21 08:10:30|31274.3|31254.3|31274.4|31254.4|31274.9|31254.9|31273.9|31253.9|16
1645431040000|2022-02-21 08:10:40|31274.2|31254.2|31273.6|31253.6|31275|31255|31272.5|31252.5|18
1645431050000|2022-02-21 08:10:50|31275.5|31255.5|31275.9|31255.9|31276.4|31256.4|31273.7|31253.7|20
1645431060000|2022-02-21 08:11:00|31275.3|31255.3|31276.8|31256.8|31277.1|31257.1|31274.1|31254.1|21
1645431070000|2022-02-21 08:11:10|31276.9|31256.9|31276.7|31256.7|31277.3|31257.3|31275.2|31255.2|13
1645431080000|2022-02-21 08:11:20|31277.9|31257.9|31277.7|31257.7|31279.4|31259.4|31274.8|31254.8|19
1645431090000|2022-02-21 08:11:30|31277.6|31257.6|31278.4|31258.4|31279.5|31259.5|31276|31256|24
1645431100000|2022-02-21 08:11:40|31278.3|31258.3|31278.1|31258.1|31278.8|31258.8|31276.4|31256.4|13
1645431110000|2022-02-21 08:11:50|31276|31256|31278.9|31258.9|31279.2|31259.2|31276|31256|15
1645431120000|2022-02-21 08:12:00|31278.7|31258.7|31278.5|31258.5|31282.4|31262.4|31278|31258|25
1645431130000|2022-02-21 08:12:10|31278.3|31258.3|31282.6|31262.6|31283.3|31263.3|31278.3|31258.3|18
1645431140000|2022-02-21 08:12:20|31282.9|31262.9|31285.7|31265.7|31289.8|31269.8|31282.6|31262.6|29
1645431150000|2022-02-21 08:12:30|31290.3|31270.3|31288.6|31268.6|31292.6|31272.6|31287.6|31267.6|25
1645431160000|2022-02-21 08:12:40|31289.2|31269.2|31288.6|31268.6|31292|31272|31288.2|31268.2|26
1645431170000|2022-02-21 08:12:50|31288.9|31268.9|31287.6|31267.6|31290.7|31270.7|31287.1|31267.1|31
1645431180000|2022-02-21 08:13:00|31286.2|31266.2|31289.7|31269.7|31290.9|31270.9|31286.2|31266.2|27
1645431190000|2022-02-21 08:13:10|31289.9|31269.9|31289.3|31269.3|31290.3|31270.3|31288.9|31268.9|17
1645431200000|2022-02-21 08:13:20|31289.2|31269.2|31290.1|31270.1|31292.4|31272.4|31288.6|31268.6|22
1645431210000|2022-02-21 08:13:30|31290.2|31270.2|31289.3|31269.3|31290.5|31270.5|31287.5|31267.5|17
1645431220000|2022-02-21 08:13:40|31289.7|31269.7|31292.6|31272.6|31294.3|31274.3|31289.4|31269.4|21
1645431230000|2022-02-21 08:13:50|31293|31273|31291.7|31271.7|31294|31274|31290.7|31270.7|25
1645431240000|2022-02-21 08:14:00|31291.6|31271.6|31291.8|31271.8|31292.8|31272.8|31290.7|31270.7|20
1645431250000|2022-02-21 08:14:10|31292|31272|31288.5|31268.5|31292|31272|31287.4|31267.4|18
1645431260000|2022-02-21 08:14:20|31288.3|31268.3|31287.6|31267.6|31288.8|31268.8|31287.6|31267.6|9
1645431270000|2022-02-21 08:14:30|31288.8|31268.8|31289.3|31269.3|31289.7|31269.7|31288.1|31268.1|12
1645431280000|2022-02-21 08:14:40|31290.4|31270.4|31289|31269|31290.4|31270.4|31287.3|31267.3|18
1645431290000|2022-02-21 08:14:50|31290.1|31270.1|31292.4|31272.4|31292.9|31272.9|31286.5|31266.5|26
1645431300000|2022-02-21 08:15:00|31277.6|31257.6|31263.8|31243.8|31277.6|31257.6|31253.4|31233.4|39
1645431310000|2022-02-21 08:15:10|31265.4|31245.4|31269|31249|31271.1|31251.1|31260.8|31240.8|37
1645431320000|2022-02-21 08:15:20|31271.3|31251.3|31278.4|31258.4|31280|31260|31269.5|31249.5|34
1645431330000|2022-02-21 08:15:30|31275.9|31255.9|31272.7|31252.7|31278|31258|31272.7|31252.7|23
1645431340000|2022-02-21 08:15:40|31272.1|31252.1|31283|31263|31285.3|31265.3|31272.1|31252.1|36
1645431350000|2022-02-21 08:15:50|31283.3|31263.3|31287.3|31267.3|31287.4|31267.4|31282.4|31262.4|34
1645431360000|2022-02-21 08:16:00|31287.9|31267.9|31285.5|31265.5|31288.1|31268.1|31283.2|31263.2|28
1645431370000|2022-02-21 08:16:10|31285|31265|31284.9|31264.9|31288.5|31268.5|31284.7|31264.7|16
1645431380000|2022-02-21 08:16:20|31286.1|31266.1|31288.4|31268.4|31289.4|31269.4|31285.4|31265.4|33
1645431390000|2022-02-21 08:16:30|31287.9|31267.9|31277.9|31257.9|31288.2|31268.2|31275.7|31255.7|30
1645431400000|2022-02-21 08:16:40|31278.2|31258.2|31276.6|31256.6|31283|31263|31276.3|31256.3|33
1645431410000|2022-02-21 08:16:50|31279.3|31259.3|31280.6|31260.6|31282|31262|31277.9|31257.9|24
1645431420000|2022-02-21 08:17:00|31280.7|31260.7|31282.6|31262.6|31284.1|31264.1|31278|31258|30
1645431430000|2022-02-21 08:17:10|31283.4|31263.4|31283.2|31263.2|31283.7|31263.7|31282.2|31262.2|22
1645431440000|2022-02-21 08:17:20|31283.3|31263.3|31285|31265|31287.7|31267.7|31283.3|31263.3|27
1645431450000|2022-02-21 08:17:30|31285.2|31265.2|31287.4|31267.4|31287.5|31267.5|31282.7|31262.7|16
1645431460000|2022-02-21 08:17:40|31287|31267|31285.8|31265.8|31288.1|31268.1|31285.5|31265.5|20
1645431470000|2022-02-21 08:17:50|31285.4|31265.4|31285.9|31265.9|31288.1|31268.1|31284.2|31264.2|18
1645431480000|2022-02-21 08:18:00|31286.5|31266.5|31283.5|31263.5|31289.8|31269.8|31283.1|31263.1|27
1645431490000|2022-02-21 08:18:10|31284.9|31264.9|31284.1|31264.1|31285.4|31265.4|31284|31264|22
1645431500000|2022-02-21 08:18:20|31284.2|31264.2|31283.6|31263.6|31285.8|31265.8|31283.3|31263.3|24
1645431510000|2022-02-21 08:18:30|31283.5|31263.5|31283.9|31263.9|31287.5|31267.5|31282.6|31262.6|29
1645431520000|2022-02-21 08:18:40|31283.5|31263.5|31288.4|31268.4|31288.4|31268.4|31282.9|31262.9|19
1645431530000|2022-02-21 08:18:50|31287|31267|31287.2|31267.2|31287.6|31267.6|31284.6|31264.6|25
1645431540000|2022-02-21 08:19:00|31286.3|31266.3|31287.4|31267.4|31288.2|31268.2|31283.1|31263.1|20
1645431550000|2022-02-21 08:19:10|31286.1|31266.1|31285.5|31265.5|31287.2|31267.2|31285|31265|21
1645431560000|2022-02-21 08:19:20|31285.2|31265.2|31286|31266|31286.3|31266.3|31284.1|31264.1|14
1645431570000|2022-02-21 08:19:30|31286.5|31266.5|31284.1|31264.1|31286.5|31266.5|31283.7|31263.7|18
1645431580000|2022-02-21 08:19:40|31283.8|31263.8|31282.6|31262.6|31283.8|31263.8|31280.6|31260.6|19
1645431590000|2022-02-21 08:19:50|31283.8|31263.8|31283|31263|31285.7|31265.7|31283|31263|19
1645431600000|2022-02-21 08:20:00|31283.7|31263.7|31284.5|31264.5|31284.5|31264.5|31283.2|31263.2|17
1645431610000|2022-02-21 08:20:10|31284.1|31264.1|31285.3|31265.3|31286.3|31266.3|31283.3|31263.3|22
1645431620000|2022-02-21 08:20:20|31284.8|31264.8|31287.7|31267.7|31287.7|31267.7|31283.9|31263.9|23
1645431630000|2022-02-21 08:20:30|31288.1|31268.1|31290|31270|31291.1|31271.1|31287.9|31267.9|28
1645431640000|2022-02-21 08:20:40|31290.1|31270.1|31290.8|31270.8|31291.2|31271.2|31288.5|31268.5|19
1645431650000|2022-02-21 08:20:50|31290.4|31270.4|31288.5|31268.5|31290.4|31270.4|31286.5|31266.5|15
1645431660000|2022-02-21 08:21:00|31288.7|31268.7|31287.2|31267.2|31290.7|31270.7|31286.4|31266.4|18
1645431670000|2022-02-21 08:21:10|31287.6|31267.6|31287.3|31267.3|31287.6|31267.6|31286|31266|17
1645431680000|2022-02-21 08:21:20|31287|31267|31287.4|31267.4|31288.4|31268.4|31286.7|31266.7|18
1645431690000|2022-02-21 08:21:30|31286.5|31266.5|31287.5|31267.5|31287.5|31267.5|31286.5|31266.5|7
1645431700000|2022-02-21 08:21:40|31287.2|31267.2|31286.2|31266.2|31288.2|31268.2|31284.3|31264.3|25
1645431710000|2022-02-21 08:21:50|31286.4|31266.4|31285.1|31265.1|31286.4|31266.4|31283.9|31263.9|22
1645431720000|2022-02-21 08:22:00|31285.5|31265.5|31285.4|31265.4|31285.5|31265.5|31284|31264|12
1645431730000|2022-02-21 08:22:10|31285.8|31265.8|31285|31265|31289.3|31269.3|31283.3|31263.3|19
1645431740000|2022-02-21 08:22:20|31288.6|31268.6|31288|31268|31289.7|31269.7|31285.9|31265.9|22
1645431750000|2022-02-21 08:22:30|31287.6|31267.6|31288.4|31268.4|31288.8|31268.8|31286.9|31266.9|14
1645431760000|2022-02-21 08:22:40|31288.5|31268.5|31290.6|31270.6|31290.6|31270.6|31288.2|31268.2|17
1645431770000|2022-02-21 08:22:50|31292.1|31272.1|31288.9|31268.9|31292.3|31272.3|31288.9|31268.9|23
1645431780000|2022-02-21 08:23:00|31287.7|31267.7|31289.3|31269.3|31290.2|31270.2|31286.3|31266.3|20
1645431790000|2022-02-21 08:23:10|31289.9|31269.9|31287.8|31267.8|31289.9|31269.9|31286.9|31266.9|18
1645431800000|2022-02-21 08:23:20|31287.6|31267.6|31285.6|31265.6|31288.9|31268.9|31281.7|31261.7|23
1645431810000|2022-02-21 08:23:30|31285.9|31265.9|31286.5|31266.5|31288.7|31268.7|31282.7|31262.7|22
1645431820000|2022-02-21 08:23:40|31286.6|31266.6|31289.4|31269.4|31290|31270|31286.6|31266.6|25
1645431830000|2022-02-21 08:23:50|31289.6|31269.6|31288.1|31268.1|31290.9|31270.9|31288.1|31268.1|18
1645431840000|2022-02-21 08:24:00|31288.3|31268.3|31286.4|31266.4|31288.3|31268.3|31285.3|31265.3|23
1645431850000|2022-02-21 08:24:10|31286.7|31266.7|31287.9|31267.9|31287.9|31267.9|31284.8|31264.8|23
1645431860000|2022-02-21 08:24:20|31287.7|31267.7|31290.3|31270.3|31291.8|31271.8|31286.2|31266.2|27
1645431870000|2022-02-21 08:24:30|31291.4|31271.4|31290.6|31270.6|31292.3|31272.3|31290.6|31270.6|23
1645431880000|2022-02-21 08:24:40|31291|31271|31288.2|31268.2|31291|31271|31285.7|31265.7|24
1645431890000|2022-02-21 08:24:50|31287.9|31267.9|31288.6|31268.6|31289.7|31269.7|31286.9|31266.9|19
1645431900000|2022-02-21 08:25:00|31289.1|31269.1|31289.5|31269.5|31289.7|31269.7|31286.6|31266.6|16
1645431910000|2022-02-21 08:25:10|31290.4|31270.4|31289.3|31269.3|31290.5|31270.5|31289|31269|15
1645431920000|2022-02-21 08:25:20|31286.4|31266.4|31290.2|31270.2|31291.3|31271.3|31286.4|31266.4|20
1645431930000|2022-02-21 08:25:30|31290.1|31270.1|31288.7|31268.7|31290.1|31270.1|31288.3|31268.3|20
1645431940000|2022-02-21 08:25:40|31288.8|31268.8|31290.4|31270.4|31290.4|31270.4|31284|31264|23
1645431950000|2022-02-21 08:25:50|31288.7|31268.7|31290.8|31270.8|31291.3|31271.3|31288.5|31268.5|25
1645431960000|2022-02-21 08:26:00|31290.4|31270.4|31292.3|31272.3|31292.3|31272.3|31290.4|31270.4|15
1645431970000|2022-02-21 08:26:10|31292.1|31272.1|31297.4|31277.4|31297.4|31277.4|31289.9|31269.9|23
1645431980000|2022-02-21 08:26:20|31297|31277|31295.6|31275.6|31297.7|31277.7|31294.1|31274.1|14
1645431990000|2022-02-21 08:26:30|31295.7|31275.7|31299.9|31279.9|31300.3|31280.3|31293.9|31273.9|21
1645432000000|2022-02-21 08:26:40|31300.7|31280.7|31300|31280|31300.8|31280.8|31298.5|31278.5|17
1645432010000|2022-02-21 08:26:50|31299.8|31279.8|31306.7|31286.7|31306.7|31286.7|31298.5|31278.5|21
1645432020000|2022-02-21 08:27:00|31307.6|31287.6|31303.6|31283.6|31308.8|31288.8|31303.5|31283.5|23
1645432030000|2022-02-21 08:27:10|31305.4|31285.4|31305.9|31285.9|31306.5|31286.5|31305.4|31285.4|16
1645432040000|2022-02-21 08:27:20|31306.1|31286.1|31305.2|31285.2|31307.6|31287.6|31303.6|31283.6|24
1645432050000|2022-02-21 08:27:30|31305.9|31285.9|31308|31288|31310.7|31290.7|31303.9|31283.9|27
1645432060000|2022-02-21 08:27:40|31307.2|31287.2|31308.9|31288.9|31311.8|31291.8|31305.5|31285.5|26
1645432070000|2022-02-21 08:27:50|31309.3|31289.3|31310.5|31290.5|31311.3|31291.3|31307.4|31287.4|22
1645432080000|2022-02-21 08:28:00|31312.9|31292.9|31315|31295|31316|31296|31310.1|31290.1|28
1645432090000|2022-02-21 08:28:10|31317.4|31297.4|31322.5|31302.5|31324.9|31304.9|31312.1|31292.1|34
1645432100000|2022-02-21 08:28:20|31323|31303|31329.1|31309.1|31329.1|31309.1|31317.9|31297.9|34
1645432110000|2022-02-21 08:28:30|31328.2|31308.2|31329.8|31309.8|31331.4|31311.4|31325.9|31305.9|34
1645432120000|2022-02-21 08:28:40|31327.6|31307.6|31330.6|31310.6|31332.1|31312.1|31327.5|31307.5|29
1645432130000|2022-02-21 08:28:50|31328.2|31308.2|31322.7|31302.7|31330.8|31310.8|31322.7|31302.7|24
1645432140000|2022-02-21 08:29:00|31326.2|31306.2|31326.1|31306.1|31331|31311|31325.4|31305.4|32
1645432150000|2022-02-21 08:29:10|31326.3|31306.3|31330.7|31310.7|31330.9|31310.9|31326.1|31306.1|23
1645432160000|2022-02-21 08:29:20|31330.4|31310.4|31335.9|31315.9|31335.9|31315.9|31327.4|31307.4|26
1645432170000|2022-02-21 08:29:30|31335|31315|31330.7|31310.7|31336.1|31316.1|31329.9|31309.9|27
1645432180000|2022-02-21 08:29:40|31331.2|31311.2|31331.8|31311.8|31338.6|31318.6|31330.8|31310.8|18
1645432190000|2022-02-21 08:29:50|31333.6|31313.6|31379.4|31265.9|31380.5|31313.6|31326.1|31263.4|24
1645432200000|2022-02-21 08:30:00|31382|31266.9|31413.8|31293.8|31447.5|31327.5|31382|31264.7|18
1645432250000|2022-02-21 08:30:50|31460.4|31340.4|31480.8|31360.8|31492.3|31372.3|31460.4|31340.4|12
1645432260000|2022-02-21 08:31:00|31480.6|31360.6|31476.9|31356.9|31488.4|31368.4|31468.2|31348.2|34
1645432270000|2022-02-21 08:31:10|31477.3|31357.3|31460|31340|31479.7|31359.7|31458.7|31338.7|36
1645432280000|2022-02-21 08:31:20|31466.6|31346.6|31415.1|31297.1|31466.6|31346.6|31412.5|31296.4|36
1645432290000|2022-02-21 08:31:30|31416.4|31298.4|31412.3|31304.4|31418.2|31309.1|31411|31296.9|27
1645432300000|2022-02-21 08:31:40|31416.2|31301.2|31414.4|31298.4|31417.3|31308.8|31399.4|31292|35
1645432310000|2022-02-21 08:31:50|31413.3|31299.2|31394.4|31304.1|31414.7|31315.3|31387.1|31294.1|27
1645432320000|2022-02-21 08:32:00|31389.2|31304.5|31397|31304.5|31407.7|31318.6|31389.2|31294.7|36
1645432330000|2022-02-21 08:32:10|31397.2|31304.9|31395.4|31288.4|31409.1|31310.1|31389.9|31285.4|33
1645432340000|2022-02-21 08:32:20|31389.8|31291.2|31356.7|31278.6|31403|31313|31343.9|31277.4|39
1645432350000|2022-02-21 08:32:30|31349|31284.5|31364.3|31244.3|31367.1|31284.5|31349|31243.2|29
1645432360000|2022-02-21 08:32:40|31365.2|31245.2|31366.8|31285.4|31368.2|31287.7|31337.9|31243.8|35
1645432370000|2022-02-21 08:32:50|31372.4|31277.9|31368.1|31264.1|31376.4|31286.8|31351.5|31261.4|35
1645432380000|2022-02-21 08:33:00|31362.6|31268.6|31360|31268|31366.4|31304.2|31324.2|31262.3|33
1645432390000|2022-02-21 08:33:10|31363.3|31261.3|31351|31289.5|31366.3|31309.7|31322.7|31260|34
1645432400000|2022-02-21 08:33:20|31352.8|31280.7|31349.3|31285.3|31368.2|31308.1|31323.7|31267.2|37
1645432410000|2022-02-21 08:33:30|31346.6|31289.5|31346.1|31296.1|31358.8|31296.2|31342.4|31269.4|29
1645432420000|2022-02-21 08:33:40|31349.2|31287.2|31328.2|31308.2|31351|31309.8|31321|31278.3|29
1645432430000|2022-02-21 08:33:50|31345.3|31287.8|31329.5|31309.5|31346.2|31309.6|31321.3|31285.8|26
1645432440000|2022-02-21 08:34:00|31328.6|31308.6|31342.4|31292.4|31344.1|31313.2|31324.5|31287.8|35
1645432450000|2022-02-21 08:34:10|31331|31311|31330.6|31310.6|31332.5|31312.5|31330|31310|19
1645432460000|2022-02-21 08:34:20|31332.8|31312.8|31329.7|31309.7|31334.1|31314.1|31328.6|31308.6|23
1645432470000|2022-02-21 08:34:30|31330.1|31310.1|31323.1|31303.1|31343.4|31314.7|31322.8|31279.4|32
1645432480000|2022-02-21 08:34:40|31323.4|31303.4|31326.3|31306.3|31328|31308|31322.9|31302.9|31
1645432490000|2022-02-21 08:34:50|31326.6|31306.6|31326.2|31306.2|31329.2|31309.2|31322.5|31302.5|38
1645432500000|2022-02-21 08:35:00|31327|31307|31331.4|31311.4|31365.6|31323|31317.6|31288.7|40
1645432510000|2022-02-21 08:35:10|31332.9|31312.9|31344.2|31324.2|31356.6|31327.9|31331.4|31299.7|39
1645432520000|2022-02-21 08:35:20|31363.3|31313.3|31381.4|31308.7|31400.8|31333|31353|31293.8|40
1645432530000|2022-02-21 08:35:30|31379.4|31311.1|31376.3|31297.1|31379.4|31311.1|31361.4|31288.6|39
1645432540000|2022-02-21 08:35:40|31380.6|31294.5|31385.3|31302.5|31387|31318.7|31363.2|31286.8|40
1645432550000|2022-02-21 08:35:50|31383|31302.8|31371.7|31294.9|31383|31311.6|31356.4|31287.8|38
1645432560000|2022-02-21 08:36:00|31371.8|31294.3|31368.4|31292.3|31384.5|31299.3|31355|31286.5|38
1645432570000|2022-02-21 08:36:10|31351.8|31294|31341.6|31321.6|31368.6|31323.1|31338.2|31290.4|34
1645432580000|2022-02-21 08:36:20|31341.9|31321.9|31343.8|31323.8|31366.1|31324.6|31339.6|31297.3|27
1645432590000|2022-02-21 08:36:30|31368.6|31296.5|31362.7|31306.8|31370.2|31324.4|31341|31296.5|33
1645432600000|2022-02-21 08:36:40|31360.9|31310.9|31345.7|31325.7|31364.1|31325.7|31341.4|31301.4|27
1645432610000|2022-02-21 08:36:50|31344|31324|31340.6|31320.6|31364.2|31326.6|31340.3|31302.8|36
1645432620000|2022-02-21 08:37:00|31340.5|31320.5|31342.7|31322.7|31369.7|31329.4|31336.8|31297.7|37
1645432630000|2022-02-21 08:37:10|31364|31299.2|31346.8|31326.8|31376.4|31326.8|31339.7|31288.4|38
1645432640000|2022-02-21 08:37:20|31367.9|31311.4|31355|31335|31369|31337.3|31348.8|31309.5|37
1645432650000|2022-02-21 08:37:30|31355.1|31335.1|31363|31343|31382.3|31346.6|31355.1|31325.8|38
1645432660000|2022-02-21 08:37:40|31361|31341|31365|31345|31390.2|31347.8|31356.4|31320.2|36
1645432670000|2022-02-21 08:37:50|31366.7|31346.7|31366.3|31346.3|31392.8|31352|31361.3|31321|37
1645432680000|2022-02-21 08:38:00|31362.6|31342.6|31362.2|31342.2|31393.7|31349.2|31359.7|31318.4|37
1645432690000|2022-02-21 08:38:10|31361.4|31341.4|31358.2|31338.2|31379.3|31343.6|31354.2|31323.7|36
1645432700000|2022-02-21 08:38:20|31354.4|31334.4|31354|31334|31377.6|31339.7|31349.8|31315.3|38
1645432710000|2022-02-21 08:38:30|31358.1|31338.1|31356.2|31336.2|31363.9|31343.9|31353.2|31333.2|36
1645432720000|2022-02-21 08:38:40|31356|31336|31353.6|31333.6|31358.3|31338.3|31351.3|31331.3|36
1645432730000|2022-02-21 08:38:50|31352.8|31332.8|31363|31343|31368|31348|31352.2|31332.2|38
1645432740000|2022-02-21 08:39:00|31365.1|31345.1|31362|31342|31365.6|31345.6|31357.6|31337.6|34
1645432750000|2022-02-21 08:39:10|31363.2|31343.2|31365.4|31345.4|31366.9|31346.9|31362.7|31342.7|29
1645432760000|2022-02-21 08:39:20|31364.6|31344.6|31366.6|31346.6|31368.3|31348.3|31364.5|31344.5|19
1645432770000|2022-02-21 08:39:30|31366.4|31346.4|31365.8|31345.8|31367.3|31347.3|31365|31345|22
1645432780000|2022-02-21 08:39:40|31365.3|31345.3|31364.5|31344.5|31365.7|31345.7|31363.8|31343.8|25
1645432790000|2022-02-21 08:39:50|31363.8|31343.8|31364.8|31344.8|31365.9|31345.9|31360|31340|26
1645432800000|2022-02-21 08:40:00|31365.5|31345.5|31360.6|31340.6|31375.2|31345.5|31358.4|31322.5|29
1645432810000|2022-02-21 08:40:10|31360.2|31340.2|31365.4|31345.4|31367.9|31347.9|31359.7|31339.7|34
1645432820000|2022-02-21 08:40:20|31364.3|31344.3|31372.2|31352.2|31372.2|31352.2|31362.2|31342.2|35
1645432830000|2022-02-21 08:40:30|31369.1|31349.1|31371.7|31351.7|31387.3|31355.9|31360.1|31322.4|38
1645432840000|2022-02-21 08:40:40|31371|31351|31371.3|31351.3|31393.4|31359.1|31366.7|31342.3|38
1645432850000|2022-02-21 08:40:50|31370|31350|31371.5|31351.5|31390.1|31357.3|31368.2|31332.5|40
1645432860000|2022-02-21 08:41:00|31370|31350|31371.1|31351.1|31398|31361.8|31366.6|31338.7|36
1645432870000|2022-02-21 08:41:10|31371.5|31351.5|31374.7|31354.7|31376.1|31356.1|31363.7|31343.7|39
1645432880000|2022-02-21 08:41:20|31370.2|31350.2|31369.4|31349.4|31376.3|31356.3|31363.4|31343.4|38
1645432890000|2022-02-21 08:41:30|31369|31349|31371.8|31351.8|31376.2|31356.2|31368|31348|36
1645432900000|2022-02-21 08:41:40|31376.3|31356.3|31377.8|31357.8|31377.8|31357.8|31366.6|31346.6|36
1645432910000|2022-02-21 08:41:50|31379.4|31359.4|31365.2|31345.2|31382.7|31362.7|31362.1|31342.1|38
1645432920000|2022-02-21 08:42:00|31364.2|31344.2|31379.8|31359.8|31379.8|31359.8|31362.2|31342.2|37
1645432930000|2022-02-21 08:42:10|31379|31359|31377.1|31357.1|31381.6|31361.6|31374.1|31354.1|33
1645432940000|2022-02-21 08:42:20|31377.2|31357.2|31385.2|31365.2|31385.2|31365.2|31376.3|31356.3|30
1645432950000|2022-02-21 08:42:30|31381.4|31361.4|31370.2|31350.2|31382|31362|31367.3|31347.3|29
1645432960000|2022-02-21 08:42:40|31369.3|31349.3|31367.1|31347.1|31374.2|31354.2|31367.1|31347.1|33
1645432970000|2022-02-21 08:42:50|31369.2|31349.2|31367.6|31347.6|31374.3|31354.3|31367.6|31347.6|34
1645432980000|2022-02-21 08:43:00|31370.6|31350.6|31366.3|31346.3|31370.8|31350.8|31365.4|31345.4|34
1645432990000|2022-02-21 08:43:10|31367.9|31347.9|31369.2|31349.2|31371.5|31351.5|31364.5|31344.5|35
1645433000000|2022-02-21 08:43:20|31367.6|31347.6|31367.1|31347.1|31374.1|31354.1|31364.5|31344.5|33
1645433010000|2022-02-21 08:43:30|31367.7|31347.7|31377.3|31357.3|31377.3|31357.3|31364.6|31344.6|31
1645433020000|2022-02-21 08:43:40|31370|31350|31366.4|31346.4|31372.5|31352.5|31365.7|31345.7|36
1645433030000|2022-02-21 08:43:50|31366.2|31346.2|31367|31347|31371.1|31351.1|31365.9|31345.9|34
1645433040000|2022-02-21 08:44:00|31366.8|31346.8|31364.4|31344.4|31368.8|31348.8|31363.1|31343.1|31
1645433050000|2022-02-21 08:44:10|31365|31345|31367.9|31347.9|31368.9|31348.9|31363.2|31343.2|34
1645433060000|2022-02-21 08:44:20|31371.5|31351.5|31365.3|31345.3|31373.6|31353.6|31363.5|31343.5|24
1645433070000|2022-02-21 08:44:30|31365.8|31345.8|31367.8|31347.8|31374.3|31354.3|31364.5|31344.5|20
1645433080000|2022-02-21 08:44:40|31368.5|31348.5|31364.1|31344.1|31373.2|31353.2|31363.8|31343.8|36
1645433090000|2022-02-21 08:44:50|31365.5|31345.5|31370.9|31350.9|31374.1|31354.1|31364.5|31344.5|27
1645433100000|2022-02-21 08:45:00|31370.2|31350.2|31375.1|31355.1|31378.5|31358.5|31370.2|31350.2|31
1645433110000|2022-02-21 08:45:10|31372.9|31352.9|31374.4|31354.4|31375.7|31355.7|31372.3|31352.3|31
1645433120000|2022-02-21 08:45:20|31375.3|31355.3|31373.5|31353.5|31375.5|31355.5|31369.9|31349.9|31
1645433130000|2022-02-21 08:45:30|31373.4|31353.4|31369.6|31349.6|31374.7|31354.7|31368.6|31348.6|28
1645433140000|2022-02-21 08:45:40|31370.9|31350.9|31368.9|31348.9|31370.9|31350.9|31368|31348|24
1645433150000|2022-02-21 08:45:50|31368.2|31348.2|31367.5|31347.5|31372|31352|31366.5|31346.5|20
1645433160000|2022-02-21 08:46:00|31365.5|31345.5|31367.7|31347.7|31371.2|31351.2|31365.2|31345.2|35
1645433170000|2022-02-21 08:46:10|31367.2|31347.2|31366.4|31346.4|31369.7|31349.7|31363.7|31343.7|26
1645433180000|2022-02-21 08:46:20|31367.1|31347.1|31371.8|31351.8|31375.5|31355.5|31366.1|31346.1|31
1645433190000|2022-02-21 08:46:30|31370.2|31350.2|31363.2|31343.2|31370.7|31350.7|31362.9|31342.9|37
1645433200000|2022-02-21 08:46:40|31366.8|31346.8|31366.7|31346.7|31371.5|31351.5|31364.9|31344.9|34
1645433210000|2022-02-21 08:46:50|31369.6|31349.6|31367.9|31347.9|31370.7|31350.7|31365.6|31345.6|34
1645433220000|2022-02-21 08:47:00|31368.4|31348.4|31370|31350|31370.3|31350.3|31366.4|31346.4|27
1645433230000|2022-02-21 08:47:10|31369.7|31349.7|31369.5|31349.5|31371.2|31351.2|31366|31346|25
1645433240000|2022-02-21 08:47:20|31369.3|31349.3|31370.6|31350.6|31372.5|31352.5|31366.8|31346.8|35
1645433250000|2022-02-21 08:47:30|31370.3|31350.3|31364.1|31344.1|31373.7|31353.7|31362.8|31342.8|38
1645433260000|2022-02-21 08:47:40|31361.8|31341.8|31361.4|31341.4|31364.2|31344.2|31360.3|31340.3|22
1645433270000|2022-02-21 08:47:50|31361.3|31341.3|31361.9|31341.9|31363.2|31343.2|31359.6|31339.6|20
1645433280000|2022-02-21 08:48:00|31360.9|31340.9|31358.8|31338.8|31361.1|31341.1|31353.4|31333.4|34
1645433290000|2022-02-21 08:48:10|31359.7|31339.7|31361.7|31341.7|31361.8|31341.8|31357.4|31337.4|24
1645433300000|2022-02-21 08:48:20|31360.7|31340.7|31358|31338|31360.7|31340.7|31356.6|31336.6|21
1645433310000|2022-02-21 08:48:30|31357.7|31337.7|31352.8|31332.8|31360.9|31340.9|31352|31332|23
1645433320000|2022-02-21 08:48:40|31352.5|31332.5|31354.8|31334.8|31358.3|31338.3|31352.5|31332.5|18
1645433330000|2022-02-21 08:48:50|31355.4|31335.4|31366.1|31346.1|31366.3|31346.3|31355.3|31335.3|35
1645433340000|2022-02-21 08:49:00|31367.3|31347.3|31357|31337|31367.3|31347.3|31357|31337|38
1645433350000|2022-02-21 08:49:10|31356.9|31336.9|31359.4|31339.4|31361|31341|31356.3|31336.3|35
1645433360000|2022-02-21 08:49:20|31359.2|31339.2|31365|31345|31365|31345|31358.9|31338.9|29
1645433370000|2022-02-21 08:49:30|31358.8|31338.8|31356.7|31336.7|31360.7|31340.7|31353.2|31333.2|30
1645433380000|2022-02-21 08:49:40|31357.4|31337.4|31357.1|31337.1|31359.3|31339.3|31354.5|31334.5|28
1645433390000|2022-02-21 08:49:50|31357|31337|31357.7|31337.7|31360.7|31340.7|31355.8|31335.8|29
1645433400000|2022-02-21 08:50:00|31358.1|31338.1|31360.5|31340.5|31364.5|31344.5|31354.6|31334.6|36
1645433410000|2022-02-21 08:50:10|31361.9|31341.9|31357.1|31337.1|31363.1|31343.1|31354.8|31334.8|32
1645433420000|2022-02-21 08:50:20|31356.4|31336.4|31357.1|31337.1|31360.6|31340.6|31354.9|31334.9|34
1645433430000|2022-02-21 08:50:30|31357|31337|31347.6|31327.6|31357.6|31337.6|31339.9|31319.9|31
1645433440000|2022-02-21 08:50:40|31346.1|31326.1|31345.9|31325.9|31347.3|31327.3|31343.1|31323.1|22
1645433450000|2022-02-21 08:50:50|31346.1|31326.1|31345.8|31325.8|31351|31331|31345|31325|22
1645433460000|2022-02-21 08:51:00|31344.3|31324.3|31353.7|31333.7|31356.2|31336.2|31344.3|31324.3|36
1645433470000|2022-02-21 08:51:10|31352.4|31332.4|31355.5|31335.5|31358.5|31338.5|31350.9|31330.9|35
1645433480000|2022-02-21 08:51:20|31351.9|31331.9|31356.7|31336.7|31360|31340|31351.5|31331.5|35
1645433490000|2022-02-21 08:51:30|31359|31339|31360.2|31340.2|31366|31346|31355.2|31335.2|31
1645433500000|2022-02-21 08:51:40|31358.1|31338.1|31357.1|31337.1|31358.5|31338.5|31355|31335|26
1645433510000|2022-02-21 08:51:50|31357.3|31337.3|31358.9|31338.9|31359.8|31339.8|31356.2|31336.2|23
1645433520000|2022-02-21 08:52:00|31359|31339|31357.5|31337.5|31360.9|31340.9|31356.1|31336.1|17
1645433530000|2022-02-21 08:52:10|31360.2|31340.2|31354.5|31334.5|31360.3|31340.3|31352.1|31332.1|30
1645433540000|2022-02-21 08:52:20|31351.7|31331.7|31351.9|31331.9|31356.9|31336.9|31351|31331|26
1645433550000|2022-02-21 08:52:30|31350.5|31330.5|31349.5|31329.5|31362.3|31342.3|31347.8|31327.8|40
1645433560000|2022-02-21 08:52:40|31353.6|31333.6|31354.2|31334.2|31355.4|31335.4|31347.9|31327.9|38
1645433570000|2022-02-21 08:52:50|31354.3|31334.3|31351.8|31331.8|31354.5|31334.5|31348.4|31328.4|36
1645433580000|2022-02-21 08:53:00|31349.4|31329.4|31358.4|31338.4|31358.4|31338.4|31348.9|31328.9|34
1645433590000|2022-02-21 08:53:10|31352.7|31332.7|31355|31335|31360.7|31340.7|31352.7|31332.7|30
1645433600000|2022-02-21 08:53:20|31353.5|31333.5|31353.6|31333.6|31355.5|31335.5|31353.5|31333.5|16
1645433610000|2022-02-21 08:53:30|31357.3|31337.3|31358.7|31338.7|31360.3|31340.3|31357|31337|34
1645433620000|2022-02-21 08:53:40|31359|31339|31358.3|31338.3|31361|31341|31357.6|31337.6|31
1645433630000|2022-02-21 08:53:50|31358.2|31338.2|31364.1|31344.1|31364.2|31344.2|31357.7|31337.7|28
1645433640000|2022-02-21 08:54:00|31359.7|31339.7|31360.6|31340.6|31360.6|31340.6|31358.6|31338.6|20
1645433650000|2022-02-21 08:54:10|31361|31341|31362.3|31342.3|31362.3|31342.3|31359.1|31339.1|21
1645433660000|2022-02-21 08:54:20|31363.9|31343.9|31361.5|31341.5|31365.6|31345.6|31360.8|31340.8|23
1645433670000|2022-02-21 08:54:30|31360.7|31340.7|31363.2|31343.2|31363.6|31343.6|31358.6|31338.6|28
1645433680000|2022-02-21 08:54:40|31364|31344|31360.3|31340.3|31364.1|31344.1|31359.8|31339.8|29
1645433690000|2022-02-21 08:54:50|31360.8|31340.8|31365.7|31345.7|31365.7|31345.7|31360.1|31340.1|33
1645433700000|2022-02-21 08:55:00|31365|31345|31360.4|31340.4|31367|31347|31360.3|31340.3|25
1645433710000|2022-02-21 08:55:10|31360.5|31340.5|31360.9|31340.9|31362.2|31342.2|31360.2|31340.2|15
1645433720000|2022-02-21 08:55:20|31361.1|31341.1|31361.8|31341.8|31366.1|31346.1|31358.5|31338.5|20
1645433730000|2022-02-21 08:55:30|31361.4|31341.4|31362.7|31342.7|31363.2|31343.2|31360.8|31340.8|16
1645433740000|2022-02-21 08:55:40|31362.8|31342.8|31361.8|31341.8|31364.6|31344.6|31361.1|31341.1|24
1645433750000|2022-02-21 08:55:50|31362|31342|31362.8|31342.8|31367.2|31347.2|31361.7|31341.7|23
1645433760000|2022-02-21 08:56:00|31363.2|31343.2|31364.9|31344.9|31368.2|31348.2|31362.3|31342.3|24
1645433770000|2022-02-21 08:56:10|31365.8|31345.8|31364.1|31344.1|31365.8|31345.8|31364|31344|22
1645433780000|2022-02-21 08:56:20|31364.9|31344.9|31364.4|31344.4|31365.3|31345.3|31363.8|31343.8|20
1645433790000|2022-02-21 08:56:30|31364.6|31344.6|31367.9|31347.9|31368.4|31348.4|31364.6|31344.6|14
1645433800000|2022-02-21 08:56:40|31367.6|31347.6|31367.8|31347.8|31371.1|31351.1|31365.5|31345.5|20
1645433810000|2022-02-21 08:56:50|31367.7|31347.7|31362.8|31342.8|31369|31349|31359.1|31339.1|25
1645433820000|2022-02-21 08:57:00|31361.5|31341.5|31364.3|31344.3|31364.3|31344.3|31360.6|31340.6|28
1645433830000|2022-02-21 08:57:10|31364.4|31344.4|31364.7|31344.7|31364.8|31344.8|31362.2|31342.2|23
1645433840000|2022-02-21 08:57:20|31362|31342|31361.9|31341.9|31363|31343|31360.8|31340.8|22
1645433850000|2022-02-21 08:57:30|31361.4|31341.4|31357.2|31337.2|31362.7|31342.7|31355.4|31335.4|17
1645433860000|2022-02-21 08:57:40|31356.7|31336.7|31359|31339|31360|31340|31354.1|31334.1|36
1645433870000|2022-02-21 08:57:50|31358.4|31338.4|31356.8|31336.8|31359|31339|31356.5|31336.5|24
1645433880000|2022-02-21 08:58:00|31358.5|31338.5|31359.1|31339.1|31361.4|31341.4|31356.9|31336.9|14
1645433890000|2022-02-21 08:58:10|31358.7|31338.7|31359.4|31339.4|31360|31340|31358.2|31338.2|27
1645433900000|2022-02-21 08:58:20|31359.1|31339.1|31354.6|31334.6|31361.8|31341.8|31353.9|31333.9|32
1645433910000|2022-02-21 08:58:30|31354.5|31334.5|31350.8|31330.8|31355.3|31335.3|31349.4|31329.4|29
1645433920000|2022-02-21 08:58:40|31350.2|31330.2|31350.7|31330.7|31351.7|31331.7|31350.2|31330.2|24
1645433930000|2022-02-21 08:58:50|31350.9|31330.9|31352.6|31332.6|31354.8|31334.8|31350.5|31330.5|28
1645433940000|2022-02-21 08:59:00|31352.8|31332.8|31354.9|31334.9|31354.9|31334.9|31350.4|31330.4|26
1645433950000|2022-02-21 08:59:10|31354.6|31334.6|31357.3|31337.3|31358.1|31338.1|31353.8|31333.8|28
1645433960000|2022-02-21 08:59:20|31357.4|31337.4|31359.8|31339.8|31360|31340|31356.8|31336.8|20
1645433970000|2022-02-21 08:59:30|31360.5|31340.5|31362.2|31342.2|31366.6|31346.6|31359.2|31339.2|31
1645433980000|2022-02-21 08:59:40|31362.5|31342.5|31359.8|31339.8|31362.7|31342.7|31358.2|31338.2|31
1645433990000|2022-02-21 08:59:50|31360.6|31340.6|31364.8|31344.8|31366.4|31346.4|31359.7|31339.7|31
1645434000000|2022-02-21 09:00:00|31364.3|31344.3|31370.9|31350.9|31387.4|31353.9|31362.2|31335.6|38
1645434010000|2022-02-21 09:00:10|31373.8|31353.8|31362.2|31342.2|31374|31354|31362.2|31342.2|37
1645434020000|2022-02-21 09:00:20|31365.3|31345.3|31363.7|31343.7|31366.5|31346.5|31361.7|31341.7|31
1645434030000|2022-02-21 09:00:30|31362.4|31342.4|31370.7|31350.7|31370.7|31350.7|31359.1|31339.1|37
1645434040000|2022-02-21 09:00:40|31370.4|31350.4|31371.6|31351.6|31372.3|31352.3|31369.5|31349.5|27
1645434050000|2022-02-21 09:00:50|31371.7|31351.7|31371.7|31351.7|31385.4|31352.5|31364.7|31335.4|26
1645434060000|2022-02-21 09:01:00|31368.8|31348.8|31359.4|31339.4|31369.7|31349.7|31358|31338|34
1645434070000|2022-02-21 09:01:10|31359.8|31339.8|31361.9|31341.9|31364.2|31344.2|31354.4|31334.4|37
1645434080000|2022-02-21 09:01:20|31363|31343|31364.9|31344.9|31367.5|31347.5|31361.2|31341.2|35
1645434090000|2022-02-21 09:01:30|31364.2|31344.2|31367.5|31347.5|31370.7|31350.7|31363.2|31343.2|32
1645434100000|2022-02-21 09:01:40|31370.8|31350.8|31369.1|31349.1|31372.1|31352.1|31365.8|31345.8|33
1645434110000|2022-02-21 09:01:50|31368.9|31348.9|31362.4|31342.4|31382.3|31348.9|31360.6|31326.4|31
1645434120000|2022-02-21 09:02:00|31362.7|31342.7|31370.2|31350.2|31370.5|31350.5|31357.9|31337.9|34
1645434130000|2022-02-21 09:02:10|31371.3|31351.3|31372.6|31352.6|31395.8|31357.6|31368.9|31339.2|31
1645434140000|2022-02-21 09:02:20|31372.7|31352.7|31370.3|31350.3|31376.3|31356.3|31367.3|31347.3|32
1645434150000|2022-02-21 09:02:30|31368.3|31348.3|31362.4|31342.4|31373.4|31353.4|31361.6|31341.6|36
1645434160000|2022-02-21 09:02:40|31362|31342|31368.5|31348.5|31390.6|31357.3|31359.3|31327|32
1645434170000|2022-02-21 09:02:50|31367.2|31347.2|31366.4|31346.4|31376.7|31356.7|31365.3|31345.3|19
1645434180000|2022-02-21 09:03:00|31366.7|31346.7|31368.4|31348.4|31373.2|31353.2|31363.2|31343.2|18
1645434190000|2022-02-21 09:03:10|31370|31350|31375|31318|31375|31350|31357.8|31318|29
1645434200000|2022-02-21 09:03:20|31361.9|31341.9|31363.9|31343.9|31377.1|31357.1|31353.5|31333.5|32
1645434210000|2022-02-21 09:03:30|31362.7|31342.7|31370.8|31350.8|31385.8|31352.2|31362.7|31321.7|23
1645434220000|2022-02-21 09:03:40|31369|31349|31367.6|31347.6|31369.8|31349.8|31365.4|31345.4|17
1645434230000|2022-02-21 09:03:50|31367.7|31347.7|31365.5|31345.5|31386.2|31349.2|31356.4|31328.5|26
1645434240000|2022-02-21 09:04:00|31365.4|31345.4|31367.7|31347.7|31382.5|31348.8|31362.7|31326|28
1645434250000|2022-02-21 09:04:10|31363.1|31343.1|31358.2|31338.2|31379.9|31343.8|31356.4|31320.6|29
1645434260000|2022-02-21 09:04:20|31356.4|31336.4|31352.9|31332.9|31358.2|31338.2|31351.6|31331.6|32
1645434270000|2022-02-21 09:04:30|31353.4|31333.4|31353|31333|31358.6|31338.6|31351.7|31331.7|33
1645434280000|2022-02-21 09:04:40|31352.6|31332.6|31352.1|31332.1|31352.6|31332.6|31350|31330|27
1645434290000|2022-02-21 09:04:50|31351.6|31331.6|31352.3|31332.3|31353.7|31333.7|31350.5|31330.5|22
1645434300000|2022-02-21 09:05:00|31352|31332|31350.4|31330.4|31356.2|31336.2|31347|31327|31
1645434310000|2022-02-21 09:05:10|31348.9|31328.9|31349.5|31329.5|31352.6|31332.6|31347.3|31327.3|28
1645434320000|2022-02-21 09:05:20|31349.2|31329.2|31345.9|31325.9|31350.3|31330.3|31345.1|31325.1|30
1645434330000|2022-02-21 09:05:30|31345.7|31325.7|31344.1|31324.1|31347.2|31327.2|31344|31324|24
1645434340000|2022-02-21 09:05:40|31345.6|31325.6|31345.3|31325.3|31346.4|31326.4|31344.2|31324.2|30
1645434350000|2022-02-21 09:05:50|31345.9|31325.9|31346|31326|31347.4|31327.4|31345.3|31325.3|18
1645434360000|2022-02-21 09:06:00|31346.2|31326.2|31345.8|31325.8|31348|31328|31343.4|31323.4|23
1645434370000|2022-02-21 09:06:10|31345.5|31325.5|31345.8|31325.8|31347.8|31327.8|31345.5|31325.5|24
1645434380000|2022-02-21 09:06:20|31345.3|31325.3|31345.7|31325.7|31347.9|31327.9|31344.9|31324.9|30
1645434390000|2022-02-21 09:06:30|31346|31326|31340.6|31320.6|31351.1|31331.1|31340.2|31320.2|33
1645434400000|2022-02-21 09:06:40|31340.8|31320.8|31342.7|31322.7|31344.7|31324.7|31340.8|31320.8|20
1645434410000|2022-02-21 09:06:50|31343.1|31323.1|31341.4|31321.4|31343.1|31323.1|31339.5|31319.5|28
1645434420000|2022-02-21 09:07:00|31340.7|31320.7|31343.5|31323.5|31346.1|31326.1|31340.7|31320.7|35
1645434430000|2022-02-21 09:07:10|31343.6|31323.6|31347.2|31327.2|31348.5|31328.5|31342.9|31322.9|33
1645434440000|2022-02-21 09:07:20|31347.7|31327.7|31344.9|31324.9|31347.7|31327.7|31341.8|31321.8|33
1645434450000|2022-02-21 09:07:30|31345.7|31325.7|31342.7|31322.7|31346|31326|31342.7|31322.7|29
1645434460000|2022-02-21 09:07:40|31342.8|31322.8|31342.8|31322.8|31343.8|31323.8|31341.7|31321.7|32
1645434470000|2022-02-21 09:07:50|31342.2|31322.2|31346.4|31326.4|31346.7|31326.7|31342.2|31322.2|15
1645434480000|2022-02-21 09:08:00|31344.8|31324.8|31347.4|31327.4|31349.5|31329.5|31341.8|31321.8|25
1645434490000|2022-02-21 09:08:10|31346.2|31326.2|31349.2|31329.2|31349.4|31329.4|31344.4|31324.4|32
1645434500000|2022-02-21 09:08:20|31348.3|31328.3|31342.5|31322.5|31349.1|31329.1|31339.4|31319.4|35
1645434510000|2022-02-21 09:08:30|31342.3|31322.3|31339.7|31319.7|31344.1|31324.1|31338.9|31318.9|35
1645434520000|2022-02-21 09:08:40|31339.9|31319.9|31353.9|31333.9|31358.4|31338.4|31339.6|31319.6|38
1645434530000|2022-02-21 09:08:50|31354|31334|31353.5|31333.5|31354.5|31334.5|31347.5|31327.5|39
1645434540000|2022-02-21 09:09:00|31354.5|31334.5|31355.3|31335.3|31355.6|31335.6|31351.5|31331.5|38
1645434550000|2022-02-21 09:09:10|31355.2|31335.2|31350.8|31330.8|31355.2|31335.2|31349|31329|30
1645434560000|2022-02-21 09:09:20|31353.3|31333.3|31349.3|31329.3|31355|31335|31348.4|31328.4|31
1645434570000|2022-02-21 09:09:30|31349.1|31329.1|31350|31330|31350.1|31330.1|31346.3|31326.3|33
1645434580000|2022-02-21 09:09:40|31350.3|31330.3|31351.4|31331.4|31354.4|31334.4|31348.3|31328.3|33
1645434590000|2022-02-21 09:09:50|31353.1|31333.1|31353.7|31333.7|31355.6|31335.6|31348.6|31328.6|34
1645434600000|2022-02-21 09:10:00|31354.1|31334.1|31354|31334|31354.6|31334.6|31353.9|31333.9|12
1645434610000|2022-02-21 09:10:10|31355.5|31335.5|31353.1|31333.1|31355.5|31335.5|31352|31332|19
1645434620000|2022-02-21 09:10:20|31353|31333|31349.5|31329.5|31353|31333|31349.4|31329.4|23
1645434630000|2022-02-21 09:10:30|31349.8|31329.8|31348.5|31328.5|31350.1|31330.1|31347.9|31327.9|20
1645434640000|2022-02-21 09:10:40|31348.4|31328.4|31347|31327|31349.8|31329.8|31346.5|31326.5|19
1645434650000|2022-02-21 09:10:50|31346.6|31326.6|31348|31328|31348.4|31328.4|31346.4|31326.4|16
1645434660000|2022-02-21 09:11:00|31347.9|31327.9|31344.4|31324.4|31349.2|31329.2|31344.2|31324.2|21
1645434670000|2022-02-21 09:11:10|31344.7|31324.7|31348.8|31328.8|31348.9|31328.9|31343.9|31323.9|22
1645434680000|2022-02-21 09:11:20|31348.6|31328.6|31348.3|31328.3|31348.8|31328.8|31347.5|31327.5|19
1645434690000|2022-02-21 09:11:30|31348.5|31328.5|31349.1|31329.1|31349.8|31329.8|31348.1|31328.1|15
1645434700000|2022-02-21 09:11:40|31348.9|31328.9|31347.8|31327.8|31348.9|31328.9|31347|31327|19
1645434710000|2022-02-21 09:11:50|31348.1|31328.1|31345|31325|31348.1|31328.1|31345|31325|22
1645434720000|2022-02-21 09:12:00|31344.9|31324.9|31346|31326|31346|31326|31344.8|31324.8|17
1645434730000|2022-02-21 09:12:10|31345.6|31325.6|31346.3|31326.3|31348.7|31328.7|31345.5|31325.5|18
1645434740000|2022-02-21 09:12:20|31346.6|31326.6|31354.6|31334.6|31355.6|31335.6|31346.6|31326.6|30
1645434750000|2022-02-21 09:12:30|31354.4|31334.4|31358|31338|31358.8|31338.8|31354.4|31334.4|26
1645434760000|2022-02-21 09:12:40|31357.6|31337.6|31352.6|31332.6|31357.6|31337.6|31352.1|31332.1|25
1645434770000|2022-02-21 09:12:50|31352.4|31332.4|31352.9|31332.9|31353.5|31333.5|31351.7|31331.7|22
1645434780000|2022-02-21 09:13:00|31355.1|31335.1|31351.8|31331.8|31355.1|31335.1|31347.4|31327.4|31
1645434790000|2022-02-21 09:13:10|31351.9|31331.9|31348.4|31328.4|31351.9|31331.9|31346.4|31326.4|23
1645434800000|2022-02-21 09:13:20|31347.5|31327.5|31346.3|31326.3|31349|31329|31345.9|31325.9|29
1645434810000|2022-02-21 09:13:30|31346.8|31326.8|31346|31326|31347.3|31327.3|31345.8|31325.8|17
1645434820000|2022-02-21 09:13:40|31346.1|31326.1|31349.6|31329.6|31351|31331|31345.7|31325.7|21
1645434830000|2022-02-21 09:13:50|31350.8|31330.8|31354.1|31334.1|31354.1|31334.1|31349.2|31329.2|27
1645434840000|2022-02-21 09:14:00|31353.5|31333.5|31353.2|31333.2|31355.6|31335.6|31351.4|31331.4|26
1645434850000|2022-02-21 09:14:10|31350.7|31330.7|31350.1|31330.1|31353.1|31333.1|31349.4|31329.4|28
1645434860000|2022-02-21 09:14:20|31350.5|31330.5|31350.2|31330.2|31351.3|31331.3|31347.8|31327.8|32
1645434870000|2022-02-21 09:14:30|31349.8|31329.8|31352.2|31332.2|31352.2|31332.2|31348|31328|24
1645434880000|2022-02-21 09:14:40|31351.4|31331.4|31352.6|31332.6|31353.4|31333.4|31348.1|31328.1|31
1645434890000|2022-02-21 09:14:50|31352.3|31332.3|31345.9|31325.9|31352.3|31332.3|31343.9|31323.9|38
1645434900000|2022-02-21 09:15:00|31345|31325|31346|31326|31347.2|31327.2|31342.7|31322.7|36
1645434910000|2022-02-21 09:15:10|31346.7|31326.7|31342.3|31322.3|31347.3|31327.3|31341.6|31321.6|33
1645434920000|2022-02-21 09:15:20|31342.4|31322.4|31345.4|31325.4|31348.2|31328.2|31340.1|31320.1|31
1645434930000|2022-02-21 09:15:30|31346.2|31326.2|31345.4|31325.4|31346.4|31326.4|31344.6|31324.6|26
1645434940000|2022-02-21 09:15:40|31346.1|31326.1|31346.2|31326.2|31346.5|31326.5|31342|31322|30
1645434950000|2022-02-21 09:15:50|31346.8|31326.8|31355.8|31335.8|31358.2|31338.2|31346.8|31326.8|31
1645434960000|2022-02-21 09:16:00|31356.4|31336.4|31354.8|31334.8|31356.6|31336.6|31351.9|31331.9|29
1645434970000|2022-02-21 09:16:10|31354.4|31334.4|31347.7|31327.7|31355.5|31335.5|31346.8|31326.8|35
1645434980000|2022-02-21 09:16:20|31347.8|31327.8|31348.5|31328.5|31356.1|31336.1|31344.1|31324.1|39
1645434990000|2022-02-21 09:16:30|31351.6|31331.6|31347.6|31327.6|31352.2|31332.2|31347.4|31327.4|32
1645435000000|2022-02-21 09:16:40|31347.4|31327.4|31347.9|31327.9|31351.7|31331.7|31344|31324|35
1645435010000|2022-02-21 09:16:50|31348.4|31328.4|31352.4|31332.4|31353.6|31333.6|31348.1|31328.1|31
1645435020000|2022-02-21 09:17:00|31353|31333|31352.3|31332.3|31354.1|31334.1|31349.9|31329.9|27
1645435030000|2022-02-21 09:17:10|31352|31332|31354.7|31334.7|31355.2|31335.2|31349.2|31329.2|33
1645435040000|2022-02-21 09:17:20|31355.1|31335.1|31354.8|31334.8|31356.1|31336.1|31351.3|31331.3|38
1645435050000|2022-02-21 09:17:30|31354.7|31334.7|31356.4|31336.4|31358.5|31338.5|31354.3|31334.3|36
1645435060000|2022-02-21 09:17:40|31355.5|31335.5|31355.8|31335.8|31356.6|31336.6|31353.4|31333.4|30
1645435070000|2022-02-21 09:17:50|31355.4|31335.4|31356.9|31336.9|31357.6|31337.6|31354.5|31334.5|28
1645435080000|2022-02-21 09:18:00|31356.8|31336.8|31356.5|31336.5|31357.5|31337.5|31354.3|31334.3|33
1645435090000|2022-02-21 09:18:10|31356.2|31336.2|31358.3|31338.3|31360.1|31340.1|31355.4|31335.4|29
1645435100000|2022-02-21 09:18:20|31358.6|31338.6|31360.1|31340.1|31360.1|31340.1|31357.2|31337.2|16
1645435110000|2022-02-21 09:18:30|31360.3|31340.3|31359.1|31339.1|31360.4|31340.4|31358.2|31338.2|28
1645435120000|2022-02-21 09:18:40|31359|31339|31356.2|31336.2|31359.1|31339.1|31354.3|31334.3|26
1645435130000|2022-02-21 09:18:50|31354.4|31334.4|31358.5|31338.5|31362.2|31342.2|31354.4|31334.4|35
1645435140000|2022-02-21 09:19:00|31358.6|31338.6|31354|31334|31359.7|31339.7|31352.1|31332.1|36
1645435150000|2022-02-21 09:19:10|31353.5|31333.5|31363.9|31343.9|31363.9|31343.9|31353.5|31333.5|35
1645435160000|2022-02-21 09:19:20|31363.1|31343.1|31357.1|31337.1|31363.4|31343.4|31357.1|31337.1|30
1645435170000|2022-02-21 09:19:30|31357.5|31337.5|31359|31339|31363.8|31343.8|31355.8|31335.8|34
1645435180000|2022-02-21 09:19:40|31360.7|31340.7|31355.8|31335.8|31361.5|31341.5|31355.4|31335.4|32
1645435190000|2022-02-21 09:19:50|31354.5|31334.5|31355.4|31335.4|31358|31338|31353.9|31333.9|30
1645435200000|2022-02-21 09:20:00|31355.5|31335.5|31352.5|31332.5|31356.1|31336.1|31348.9|31328.9|32
1645435210000|2022-02-21 09:20:10|31353.1|31333.1|31350.3|31330.3|31353.9|31333.9|31348.5|31328.5|35
1645435220000|2022-02-21 09:20:20|31349.8|31329.8|31351.7|31331.7|31352|31332|31349|31329|30
1645435230000|2022-02-21 09:20:30|31351.4|31331.4|31356.8|31336.8|31358.1|31338.1|31351.4|31331.4|32
1645435240000|2022-02-21 09:20:40|31356.3|31336.3|31356.8|31336.8|31357.8|31337.8|31354.4|31334.4|34
1645435250000|2022-02-21 09:20:50|31356.6|31336.6|31358.7|31338.7|31360.8|31340.8|31356.6|31336.6|23
1645435260000|2022-02-21 09:21:00|31360.2|31340.2|31361.9|31341.9|31367.1|31347.1|31360.2|31340.2|33
1645435270000|2022-02-21 09:21:10|31363|31343|31361.3|31341.3|31365.9|31345.9|31360.6|31340.6|35
1645435280000|2022-02-21 09:21:20|31361.8|31341.8|31361.5|31341.5|31364.2|31344.2|31354.9|31334.9|34
1645435290000|2022-02-21 09:21:30|31363.7|31343.7|31363.1|31343.1|31364.1|31344.1|31360.4|31340.4|34
1645435300000|2022-02-21 09:21:40|31361.9|31341.9|31363.1|31343.1|31363.7|31343.7|31360.6|31340.6|33
1645435310000|2022-02-21 09:21:50|31362.9|31342.9|31363.8|31343.8|31367.2|31347.2|31361.7|31341.7|34
1645435320000|2022-02-21 09:22:00|31363.5|31343.5|31362.7|31342.7|31365.3|31345.3|31361.4|31341.4|37
1645435330000|2022-02-21 09:22:10|31362.8|31342.8|31365.4|31345.4|31365.5|31345.5|31361.9|31341.9|35
1645435340000|2022-02-21 09:22:20|31364.3|31344.3|31367.5|31347.5|31369.9|31349.9|31360.8|31340.8|36
1645435350000|2022-02-21 09:22:30|31367.4|31347.4|31360.3|31340.3|31367.4|31347.4|31359.9|31339.9|33
1645435360000|2022-02-21 09:22:40|31361.7|31341.7|31363.9|31343.9|31365.4|31345.4|31361.3|31341.3|29
1645435370000|2022-02-21 09:22:50|31362.2|31342.2|31361.5|31341.5|31364.6|31344.6|31360.6|31340.6|30
1645435380000|2022-02-21 09:23:00|31362.1|31342.1|31361.7|31341.7|31369.6|31349.6|31360.4|31340.4|39
1645435390000|2022-02-21 09:23:10|31362|31342|31362.1|31342.1|31364|31344|31360.6|31340.6|28
1645435400000|2022-02-21 09:23:20|31362.2|31342.2|31362.4|31342.4|31364.8|31344.8|31360.9|31340.9|30
1645435410000|2022-02-21 09:23:30|31361.5|31341.5|31352.1|31332.1|31361.5|31341.5|31350.4|31330.4|36
1645435420000|2022-02-21 09:23:40|31350.9|31330.9|31353.3|31333.3|31353.3|31333.3|31349.2|31329.2|37
1645435430000|2022-02-21 09:23:50|31352.6|31332.6|31351.5|31331.5|31354.6|31334.6|31347.6|31327.6|20
1645435440000|2022-02-21 09:24:00|31350.7|31330.7|31351.7|31331.7|31351.9|31331.9|31349.4|31329.4|21
1645435450000|2022-02-21 09:24:10|31351.2|31331.2|31351.7|31331.7|31351.7|31331.7|31350.2|31330.2|15
1645435460000|2022-02-21 09:24:20|31351.2|31331.2|31350.5|31330.5|31351.3|31331.3|31349.4|31329.4|11
1645435470000|2022-02-21 09:24:30|31351|31331|31349|31329|31351.8|31331.8|31349|31329|9
1645435480000|2022-02-21 09:24:40|31349.2|31329.2|31349.8|31329.8|31351.1|31331.1|31348.9|31328.9|20
1645435490000|2022-02-21 09:24:50|31350.3|31330.3|31350.2|31330.2|31352.6|31332.6|31350.1|31330.1|18
1645435500000|2022-02-21 09:25:00|31350.3|31330.3|31348|31328|31351.1|31331.1|31347.2|31327.2|35
1645435510000|2022-02-21 09:25:10|31347.7|31327.7|31345.7|31325.7|31348.4|31328.4|31344|31324|29
1645435520000|2022-02-21 09:25:20|31344.3|31324.3|31344.2|31324.2|31346.4|31326.4|31340.9|31320.9|22
1645435530000|2022-02-21 09:25:30|31344.9|31324.9|31345.3|31325.3|31348|31328|31343.4|31323.4|27
1645435540000|2022-02-21 09:25:40|31344.9|31324.9|31345.3|31325.3|31345.9|31325.9|31341.9|31321.9|31
1645435550000|2022-02-21 09:25:50|31345.2|31325.2|31347.4|31327.4|31348.4|31328.4|31344.7|31324.7|24
1645435560000|2022-02-21 09:26:00|31346.8|31326.8|31346.7|31326.7|31348|31328|31346.2|31326.2|19
1645435570000|2022-02-21 09:26:10|31346.9|31326.9|31346.1|31326.1|31347.8|31327.8|31345|31325|23
1645435580000|2022-02-21 09:26:20|31346.2|31326.2|31346.7|31326.7|31347.3|31327.3|31345.8|31325.8|34
1645435590000|2022-02-21 09:26:30|31347.5|31327.5|31346.5|31326.5|31350.1|31330.1|31343.5|31323.5|28
1645435600000|2022-02-21 09:26:40|31345.8|31325.8|31347.2|31327.2|31348.6|31328.6|31345.6|31325.6|33
1645435610000|2022-02-21 09:26:50|31346.8|31326.8|31348|31328|31351.5|31331.5|31346.6|31326.6|23
1645435620000|2022-02-21 09:27:00|31347.8|31327.8|31347.9|31327.9|31348.7|31328.7|31346.4|31326.4|21
1645435630000|2022-02-21 09:27:10|31348|31328|31353.1|31333.1|31353.3|31333.3|31348|31328|25
1645435640000|2022-02-21 09:27:20|31353.5|31333.5|31347.4|31327.4|31353.9|31333.9|31346.7|31326.7|30
1645435650000|2022-02-21 09:27:30|31347.5|31327.5|31351.5|31331.5|31354.1|31334.1|31347.5|31327.5|32
1645435660000|2022-02-21 09:27:40|31351.7|31331.7|31352.7|31332.7|31353.1|31333.1|31351|31331|35
1645435670000|2022-02-21 09:27:50|31352.5|31332.5|31346.1|31326.1|31352.5|31332.5|31345.5|31325.5|29
1645435680000|2022-02-21 09:28:00|31345.7|31325.7|31353.7|31333.7|31353.7|31333.7|31343.4|31323.4|29
1645435690000|2022-02-21 09:28:10|31353|31333|31352.8|31332.8|31355.8|31335.8|31349.9|31329.9|38
1645435700000|2022-02-21 09:28:20|31352.9|31332.9|31346|31326|31352.9|31332.9|31346|31326|35
1645435710000|2022-02-21 09:28:30|31346.7|31326.7|31349.5|31329.5|31351.4|31331.4|31345.7|31325.7|29
1645435720000|2022-02-21 09:28:40|31349.6|31329.6|31347.8|31327.8|31350.5|31330.5|31346.9|31326.9|27
1645435730000|2022-02-21 09:28:50|31347.9|31327.9|31346.5|31326.5|31348.5|31328.5|31344.9|31324.9|33
1645435740000|2022-02-21 09:29:00|31346.2|31326.2|31344.5|31324.5|31347.1|31327.1|31344.3|31324.3|29
1645435750000|2022-02-21 09:29:10|31344.6|31324.6|31346.8|31326.8|31347.8|31327.8|31344.4|31324.4|24
1645435760000|2022-02-21 09:29:20|31347|31327|31347.7|31327.7|31347.7|31327.7|31346.5|31326.5|26
1645435770000|2022-02-21 09:29:30|31349.2|31329.2|31345.9|31325.9|31354.3|31334.3|31343.9|31323.9|34
1645435780000|2022-02-21 09:29:40|31345|31325|31344.6|31324.6|31347|31327|31343|31323|27
1645435790000|2022-02-21 09:29:50|31344.8|31324.8|31347.2|31327.2|31347.3|31327.3|31343.6|31323.6|22
1645435800000|2022-02-21 09:30:00|31345.6|31325.6|31341.6|31321.6|31345.9|31325.9|31341.5|31321.5|31
1645435810000|2022-02-21 09:30:10|31340.1|31320.1|31341.1|31321.1|31344.4|31324.4|31339.7|31319.7|19
1645435820000|2022-02-21 09:30:20|31340.2|31320.2|31343.4|31323.4|31344|31324|31340.2|31320.2|24
1645435830000|2022-02-21 09:30:30|31343.3|31323.3|31344.8|31324.8|31346.1|31326.1|31341.7|31321.7|27
1645435840000|2022-02-21 09:30:40|31344.9|31324.9|31346|31326|31346.4|31326.4|31344.6|31324.6|20
1645435850000|2022-02-21 09:30:50|31345.7|31325.7|31344.4|31324.4|31346.8|31326.8|31344.3|31324.3|25
1645435860000|2022-02-21 09:31:00|31344.3|31324.3|31343.7|31323.7|31345.6|31325.6|31343.1|31323.1|24
1645435870000|2022-02-21 09:31:10|31343.8|31323.8|31345|31325|31345.6|31325.6|31343.6|31323.6|29
1645435880000|2022-02-21 09:31:20|31344.7|31324.7|31343.7|31323.7|31344.9|31324.9|31343.1|31323.1|25
1645435890000|2022-02-21 09:31:30|31343.6|31323.6|31344.6|31324.6|31344.6|31324.6|31343.6|31323.6|13
1645435900000|2022-02-21 09:31:40|31344.9|31324.9|31345.4|31325.4|31345.5|31325.5|31344.5|31324.5|25
1645435910000|2022-02-21 09:31:50|31345.3|31325.3|31345.3|31325.3|31345.4|31325.4|31344.3|31324.3|15
1645435920000|2022-02-21 09:32:00|31344.5|31324.5|31347.9|31327.9|31347.9|31327.9|31344|31324|21
1645435930000|2022-02-21 09:32:10|31346.9|31326.9|31344.7|31324.7|31347.1|31327.1|31343.8|31323.8|22
1645435940000|2022-02-21 09:32:20|31345.1|31325.1|31345.6|31325.6|31345.6|31325.6|31343.9|31323.9|16
1645435950000|2022-02-21 09:32:30|31344.9|31324.9|31344.1|31324.1|31345.4|31325.4|31344.1|31324.1|11
1645435960000|2022-02-21 09:32:40|31343.8|31323.8|31341.8|31321.8|31344.8|31324.8|31341|31321|20
1645435970000|2022-02-21 09:32:50|31341.7|31321.7|31336.9|31316.9|31342|31322|31336.9|31316.9|25
1645435980000|2022-02-21 09:33:00|31337.8|31317.8|31338.3|31318.3|31338.7|31318.7|31337.2|31317.2|26
1645435990000|2022-02-21 09:33:10|31338.5|31318.5|31340|31320|31340|31320|31335.9|31315.9|27
1645436000000|2022-02-21 09:33:20|31339.6|31319.6|31339.3|31319.3|31340|31320|31338.3|31318.3|12
1645436010000|2022-02-21 09:33:30|31339.8|31319.8|31337.6|31317.6|31339.8|31319.8|31335.5|31315.5|29
1645436020000|2022-02-21 09:33:40|31337.2|31317.2|31339.5|31319.5|31339.5|31319.5|31336.9|31316.9|22
1645436030000|2022-02-21 09:33:50|31339.7|31319.7|31338.5|31318.5|31339.8|31319.8|31336.7|31316.7|26
1645436040000|2022-02-21 09:34:00|31338.1|31318.1|31341.2|31321.2|31341.2|31321.2|31338|31318|19
1645436050000|2022-02-21 09:34:10|31340.5|31320.5|31339.8|31319.8|31341.2|31321.2|31339.4|31319.4|19
1645436060000|2022-02-21 09:34:20|31340.2|31320.2|31339.9|31319.9|31342.1|31322.1|31339.7|31319.7|17
1645436070000|2022-02-21 09:34:30|31340.3|31320.3|31338.9|31318.9|31341.2|31321.2|31338.2|31318.2|27
1645436080000|2022-02-21 09:34:40|31338.5|31318.5|31338.8|31318.8|31340.2|31320.2|31338.5|31318.5|18
1645436090000|2022-02-21 09:34:50|31339.2|31319.2|31340.2|31320.2|31340.7|31320.7|31338.4|31318.4|12
1645436100000|2022-02-21 09:35:00|31340.3|31320.3|31339.3|31319.3|31340.3|31320.3|31337.9|31317.9|22
1645436110000|2022-02-21 09:35:10|31339.1|31319.1|31340|31320|31340.3|31320.3|31339|31319|23
1645436120000|2022-02-21 09:35:20|31339.9|31319.9|31341|31321|31341|31321|31339.6|31319.6|24
1645436130000|2022-02-21 09:35:30|31340.8|31320.8|31339.7|31319.7|31340.8|31320.8|31337.6|31317.6|32
1645436140000|2022-02-21 09:35:40|31339.4|31319.4|31340.1|31320.1|31340.5|31320.5|31339.2|31319.2|31
1645436150000|2022-02-21 09:35:50|31340|31320|31340|31320|31340.7|31320.7|31339.5|31319.5|26
1645436160000|2022-02-21 09:36:00|31339.9|31319.9|31339.9|31319.9|31340.4|31320.4|31337.2|31317.2|21
1645436170000|2022-02-21 09:36:10|31340.4|31320.4|31341.2|31321.2|31342.3|31322.3|31339.7|31319.7|21
1645436180000|2022-02-21 09:36:20|31341.1|31321.1|31342.7|31322.7|31344.6|31324.6|31341.1|31321.1|26
1645436190000|2022-02-21 09:36:30|31342.6|31322.6|31344.7|31324.7|31345.3|31325.3|31342.6|31322.6|31
1645436200000|2022-02-21 09:36:40|31344.5|31324.5|31345.8|31325.8|31345.8|31325.8|31342.7|31322.7|18
1645436210000|2022-02-21 09:36:50|31345.2|31325.2|31353.4|31333.4|31355.4|31335.4|31345.2|31325.2|31
1645436220000|2022-02-21 09:37:00|31354.6|31334.6|31356.1|31336.1|31356.8|31336.8|31352.9|31332.9|27
1645436230000|2022-02-21 09:37:10|31355.9|31335.9|31355.8|31335.8|31356.6|31336.6|31354.3|31334.3|19
1645436240000|2022-02-21 09:37:20|31356.5|31336.5|31354.7|31334.7|31356.5|31336.5|31351.8|31331.8|20
1645436250000|2022-02-21 09:37:30|31353.8|31333.8|31352.3|31332.3|31355.8|31335.8|31348.6|31328.6|32
1645436260000|2022-02-21 09:37:40|31352.5|31332.5|31352.5|31332.5|31356.7|31336.7|31351.7|31331.7|26
1645436270000|2022-02-21 09:37:50|31352.2|31332.2|31351|31331|31353.6|31333.6|31350.2|31330.2|31
1645436280000|2022-02-21 09:38:00|31350.3|31330.3|31353.2|31333.2|31354|31334|31350.3|31330.3|16
1645436290000|2022-02-21 09:38:10|31353.3|31333.3|31354.9|31334.9|31355.1|31335.1|31352.2|31332.2|21
1645436300000|2022-02-21 09:38:20|31354.6|31334.6|31356.1|31336.1|31356.3|31336.3|31354.2|31334.2|23
1645436310000|2022-02-21 09:38:30|31354.8|31334.8|31356.6|31336.6|31359.3|31339.3|31354.6|31334.6|25
1645436320000|2022-02-21 09:38:40|31356.9|31336.9|31359.6|31339.6|31360.7|31340.7|31356.7|31336.7|20
1645436330000|2022-02-21 09:38:50|31359.7|31339.7|31359.4|31339.4|31360|31340|31359.2|31339.2|14
1645436340000|2022-02-21 09:39:00|31359.2|31339.2|31356.7|31336.7|31360.3|31340.3|31355.6|31335.6|19
1645436350000|2022-02-21 09:39:10|31356.8|31336.8|31356.5|31336.5|31356.8|31336.8|31356.4|31336.4|8
1645436360000|2022-02-21 09:39:20|31355.4|31335.4|31355|31335|31356.1|31336.1|31354.9|31334.9|8
1645436370000|2022-02-21 09:39:30|31357.3|31337.3|31357.8|31337.8|31357.9|31337.9|31356.9|31336.9|13
1645436380000|2022-02-21 09:39:40|31358.2|31338.2|31356.8|31336.8|31358.5|31338.5|31355.7|31335.7|16
1645436390000|2022-02-21 09:39:50|31359.2|31339.2|31361.2|31341.2|31361.2|31341.2|31355|31335|21
1645436400000|2022-02-21 09:40:00|31361.1|31341.1|31360.7|31340.7|31361.2|31341.2|31356.6|31336.6|16
1645436410000|2022-02-21 09:40:10|31360.2|31340.2|31359.4|31339.4|31360.7|31340.7|31358.8|31338.8|15
1645436420000|2022-02-21 09:40:20|31359.7|31339.7|31355.1|31335.1|31359.7|31339.7|31355.1|31335.1|21
1645436430000|2022-02-21 09:40:30|31356|31336|31357|31337|31357.3|31337.3|31353|31333|15
1645436440000|2022-02-21 09:40:40|31357.1|31337.1|31356.3|31336.3|31358.7|31338.7|31354.5|31334.5|21
1645436450000|2022-02-21 09:40:50|31357|31337|31358.5|31338.5|31359.1|31339.1|31356.8|31336.8|13
1645436460000|2022-02-21 09:41:00|31359.2|31339.2|31358.2|31338.2|31359.2|31339.2|31357.1|31337.1|9
1645436470000|2022-02-21 09:41:10|31360.1|31340.1|31358.5|31338.5|31360.1|31340.1|31354.8|31334.8|18
1645436480000|2022-02-21 09:41:20|31359|31339|31359.1|31339.1|31361.2|31341.2|31358.7|31338.7|11
1645436490000|2022-02-21 09:41:30|31361.5|31341.5|31359.8|31339.8|31361.7|31341.7|31359.8|31339.8|12
1645436500000|2022-02-21 09:41:40|31360.2|31340.2|31362.4|31342.4|31362.4|31342.4|31359|31339|19
1645436510000|2022-02-21 09:41:50|31357.5|31337.5|31360.6|31340.6|31361.5|31341.5|31357.5|31337.5|24
1645436520000|2022-02-21 09:42:00|31360.7|31340.7|31362.1|31342.1|31362.6|31342.6|31360.7|31340.7|16
1645436530000|2022-02-21 09:42:10|31362.2|31342.2|31359.6|31339.6|31362.8|31342.8|31359.1|31339.1|23
1645436540000|2022-02-21 09:42:20|31359.7|31339.7|31359.9|31339.9|31360.9|31340.9|31359.5|31339.5|16
1645436550000|2022-02-21 09:42:30|31360|31340|31360.2|31340.2|31360.2|31340.2|31359.4|31339.4|13
1645436560000|2022-02-21 09:42:40|31359.5|31339.5|31362.2|31342.2|31362.4|31342.4|31359.3|31339.3|18
1645436570000|2022-02-21 09:42:50|31362.1|31342.1|31361.2|31341.2|31362.1|31342.1|31360.2|31340.2|17
1645436580000|2022-02-21 09:43:00|31360.4|31340.4|31361.5|31341.5|31361.8|31341.8|31360.4|31340.4|10
1645436590000|2022-02-21 09:43:10|31360.8|31340.8|31361.5|31341.5|31361.5|31341.5|31359.8|31339.8|17
1645436600000|2022-02-21 09:43:20|31361.9|31341.9|31359.5|31339.5|31363.1|31343.1|31359.5|31339.5|6
1645436610000|2022-02-21 09:43:30|31359.8|31339.8|31360|31340|31361.4|31341.4|31359.8|31339.8|18
1645436620000|2022-02-21 09:43:40|31359.3|31339.3|31357.8|31337.8|31360|31340|31357.8|31337.8|23
1645436630000|2022-02-21 09:43:50|31358.2|31338.2|31359|31339|31359.5|31339.5|31357.7|31337.7|9
1645436640000|2022-02-21 09:44:00|31358.7|31338.7|31361|31341|31361|31341|31358.7|31338.7|12
1645436650000|2022-02-21 09:44:10|31361.2|31341.2|31361.9|31341.9|31361.9|31341.9|31357.5|31337.5|25
1645436660000|2022-02-21 09:44:20|31361.5|31341.5|31359.4|31339.4|31361.5|31341.5|31358.3|31338.3|16
1645436670000|2022-02-21 09:44:30|31359.2|31339.2|31364.7|31344.7|31365.4|31345.4|31359.1|31339.1|22
1645436680000|2022-02-21 09:44:40|31363.4|31343.4|31361.9|31341.9|31364.6|31344.6|31361.9|31341.9|21
1645436690000|2022-02-21 09:44:50|31363.9|31343.9|31363.3|31343.3|31364.2|31344.2|31362.7|31342.7|16
1645436700000|2022-02-21 09:45:00|31362.9|31342.9|31362.8|31342.8|31363.8|31343.8|31362.8|31342.8|17
1645436710000|2022-02-21 09:45:10|31362.7|31342.7|31362|31342|31362.7|31342.7|31361.1|31341.1|7
1645436720000|2022-02-21 09:45:20|31361.8|31341.8|31362.9|31342.9|31363.2|31343.2|31358.8|31338.8|22
1645436730000|2022-02-21 09:45:30|31362.3|31342.3|31361.5|31341.5|31362.5|31342.5|31361.3|31341.3|14
1645436740000|2022-02-21 09:45:40|31362|31342|31362.8|31342.8|31363|31343|31359.9|31339.9|26
1645436750000|2022-02-21 09:45:50|31363|31343|31361.5|31341.5|31366.4|31346.4|31358.5|31338.5|19
1645436760000|2022-02-21 09:46:00|31359.4|31339.4|31361.3|31341.3|31363.2|31343.2|31358|31338|29
1645436770000|2022-02-21 09:46:10|31362.4|31342.4|31359.7|31339.7|31365.7|31345.7|31358.8|31338.8|30
1645436780000|2022-02-21 09:46:20|31358.5|31338.5|31354.6|31334.6|31358.9|31338.9|31354.6|31334.6|34
1645436790000|2022-02-21 09:46:30|31355.8|31335.8|31356.7|31336.7|31357.8|31337.8|31354.6|31334.6|32
1645436800000|2022-02-21 09:46:40|31356.8|31336.8|31363.4|31343.4|31364.1|31344.1|31356.3|31336.3|34
1645436810000|2022-02-21 09:46:50|31361.4|31341.4|31363.3|31343.3|31365.5|31345.5|31361.4|31341.4|36
1645436820000|2022-02-21 09:47:00|31363.6|31343.6|31362.1|31342.1|31365.3|31345.3|31360.7|31340.7|35
1645436830000|2022-02-21 09:47:10|31359.5|31339.5|31358.1|31338.1|31359.7|31339.7|31356.5|31336.5|31
1645436840000|2022-02-21 09:47:20|31357.4|31337.4|31357.9|31337.9|31360.2|31340.2|31357.2|31337.2|35
1645436850000|2022-02-21 09:47:30|31358.1|31338.1|31356.5|31336.5|31359.2|31339.2|31354|31334|32
1645436860000|2022-02-21 09:47:40|31356.6|31336.6|31354.1|31334.1|31356.6|31336.6|31352.7|31332.7|31
1645436870000|2022-02-21 09:47:50|31354.8|31334.8|31354.1|31334.1|31356|31336|31353.5|31333.5|27
1645436880000|2022-02-21 09:48:00|31353.6|31333.6|31354.2|31334.2|31355.1|31335.1|31352.1|31332.1|33
1645436890000|2022-02-21 09:48:10|31354.3|31334.3|31354|31334|31358.2|31338.2|31354|31334|33
1645436900000|2022-02-21 09:48:20|31354.1|31334.1|31353.2|31333.2|31356.6|31336.6|31353|31333|35
1645436910000|2022-02-21 09:48:30|31353.6|31333.6|31350.9|31330.9|31353.7|31333.7|31350.3|31330.3|33
1645436920000|2022-02-21 09:48:40|31349.8|31329.8|31351|31331|31351.6|31331.6|31347.3|31327.3|35
1645436930000|2022-02-21 09:48:50|31350.8|31330.8|31349.4|31329.4|31350.8|31330.8|31347.6|31327.6|34
1645436940000|2022-02-21 09:49:00|31349.6|31329.6|31351|31331|31352.2|31332.2|31348.8|31328.8|22
1645436950000|2022-02-21 09:49:10|31350.5|31330.5|31354|31334|31354|31334|31350.4|31330.4|35
1645436960000|2022-02-21 09:49:20|31354.3|31334.3|31350.8|31330.8|31354.3|31334.3|31350.8|31330.8|35
1645436970000|2022-02-21 09:49:30|31351.1|31331.1|31349.6|31329.6|31353.7|31333.7|31348.7|31328.7|32
1645436980000|2022-02-21 09:49:40|31349.7|31329.7|31352.4|31332.4|31353.1|31333.1|31349.5|31329.5|32
1645436990000|2022-02-21 09:49:50|31353|31333|31351.4|31331.4|31353|31333|31351.4|31331.4|32
1645437000000|2022-02-21 09:50:00|31350.3|31330.3|31353.6|31333.6|31357.3|31337.3|31350.3|31330.3|34
1645437010000|2022-02-21 09:50:10|31353|31333|31354|31334|31355.7|31335.7|31351.2|31331.2|38
1645437020000|2022-02-21 09:50:20|31353.7|31333.7|31352.2|31332.2|31354|31334|31350.8|31330.8|33
1645437030000|2022-02-21 09:50:30|31352|31332|31352.1|31332.1|31357.9|31337.9|31351.4|31331.4|31
1645437040000|2022-02-21 09:50:40|31353.2|31333.2|31350|31330|31353.2|31333.2|31349.5|31329.5|31
1645437050000|2022-02-21 09:50:50|31350.1|31330.1|31350.9|31330.9|31351.6|31331.6|31349.4|31329.4|34
1645437060000|2022-02-21 09:51:00|31350.6|31330.6|31354.2|31334.2|31356.2|31336.2|31350.6|31330.6|38
1645437070000|2022-02-21 09:51:10|31354.5|31334.5|31357|31337|31358.4|31338.4|31353.7|31333.7|35
1645437080000|2022-02-21 09:51:20|31357.2|31337.2|31355.7|31335.7|31357.5|31337.5|31354.3|31334.3|36
1645437090000|2022-02-21 09:51:30|31356.2|31336.2|31354.5|31334.5|31359|31339|31353.6|31333.6|36
1645437100000|2022-02-21 09:51:40|31354.1|31334.1|31356.3|31336.3|31358.7|31338.7|31354.1|31334.1|36
1645437110000|2022-02-21 09:51:50|31357|31337|31360.2|31340.2|31360.8|31340.8|31356.5|31336.5|37
1645437120000|2022-02-21 09:52:00|31358.3|31338.3|31362.3|31342.3|31363.9|31343.9|31358.3|31338.3|36
1645437130000|2022-02-21 09:52:10|31362|31342|31360.6|31340.6|31366.2|31346.2|31360.6|31340.6|36
1645437140000|2022-02-21 09:52:20|31360.3|31340.3|31363.2|31343.2|31368.4|31348.4|31359.8|31339.8|36
1645437150000|2022-02-21 09:52:30|31365.2|31345.2|31363.7|31343.7|31366.4|31346.4|31361.3|31341.3|35
1645437160000|2022-02-21 09:52:40|31364.2|31344.2|31364.2|31344.2|31365.1|31345.1|31362.5|31342.5|36
1645437170000|2022-02-21 09:52:50|31363.9|31343.9|31361.3|31341.3|31366|31346|31361.3|31341.3|32
1645437180000|2022-02-21 09:53:00|31361.4|31341.4|31363.1|31343.1|31363.4|31343.4|31361.2|31341.2|26
1645437190000|2022-02-21 09:53:10|31362.4|31342.4|31364.3|31344.3|31364.8|31344.8|31361.3|31341.3|31
1645437200000|2022-02-21 09:53:20|31364.5|31344.5|31357.4|31337.4|31369.3|31349.3|31357.4|31337.4|40
1645437210000|2022-02-21 09:53:30|31358.3|31338.3|31357.9|31337.9|31359.2|31339.2|31357.2|31337.2|31
1645437220000|2022-02-21 09:53:40|31358|31338|31360.9|31340.9|31363|31343|31358|31338|30
1645437230000|2022-02-21 09:53:50|31360.8|31340.8|31361|31341|31361.5|31341.5|31360.3|31340.3|18
1645437240000|2022-02-21 09:54:00|31360.4|31340.4|31360|31340|31363.7|31343.7|31359.9|31339.9|33
1645437250000|2022-02-21 09:54:10|31360.2|31340.2|31359.9|31339.9|31363.4|31343.4|31359.6|31339.6|38
1645437260000|2022-02-21 09:54:20|31360.6|31340.6|31361.5|31341.5|31363.9|31343.9|31360.3|31340.3|35
1645437270000|2022-02-21 09:54:30|31361.6|31341.6|31362.7|31342.7|31363.2|31343.2|31361|31341|35
1645437280000|2022-02-21 09:54:40|31362.9|31342.9|31362.5|31342.5|31363.7|31343.7|31361.1|31341.1|32
1645437290000|2022-02-21 09:54:50|31362.1|31342.1|31362.4|31342.4|31363.9|31343.9|31362.1|31342.1|31
1645437300000|2022-02-21 09:55:00|31362.5|31342.5|31358.1|31338.1|31363.9|31343.9|31357.3|31337.3|31
1645437310000|2022-02-21 09:55:10|31357.9|31337.9|31357.3|31337.3|31358.3|31338.3|31352.8|31332.8|32
1645437320000|2022-02-21 09:55:20|31356.9|31336.9|31357.8|31337.8|31358|31338|31356.9|31336.9|19
1645437330000|2022-02-21 09:55:30|31358|31338|31356.5|31336.5|31358.8|31338.8|31356.1|31336.1|22
1645437340000|2022-02-21 09:55:40|31356.7|31336.7|31359|31339|31359|31339|31356|31336|14
1645437350000|2022-02-21 09:55:50|31358.2|31338.2|31358.4|31338.4|31359.6|31339.6|31357.9|31337.9|23
1645437360000|2022-02-21 09:56:00|31358.6|31338.6|31357.8|31337.8|31360.5|31340.5|31357.8|31337.8|27
1645437370000|2022-02-21 09:56:10|31357.7|31337.7|31359|31339|31359.6|31339.6|31357.3|31337.3|15
1645437380000|2022-02-21 09:56:20|31359.3|31339.3|31358.9|31338.9|31361.7|31341.7|31358.8|31338.8|19
1645437390000|2022-02-21 09:56:30|31359.4|31339.4|31362.1|31342.1|31363.2|31343.2|31359.3|31339.3|21
1645437400000|2022-02-21 09:56:40|31362.6|31342.6|31360.8|31340.8|31362.7|31342.7|31360.7|31340.7|12
1645437410000|2022-02-21 09:56:50|31361|31341|31360.3|31340.3|31361.2|31341.2|31360.2|31340.2|13
1645437420000|2022-02-21 09:57:00|31360.5|31340.5|31355.6|31335.6|31360.8|31340.8|31355.6|31335.6|24
1645437430000|2022-02-21 09:57:10|31355.5|31335.5|31356.4|31336.4|31358.7|31338.7|31355.2|31335.2|26
1645437440000|2022-02-21 09:57:20|31356.9|31336.9|31355.3|31335.3|31356.9|31336.9|31355.2|31335.2|15
1645437450000|2022-02-21 09:57:30|31355.6|31335.6|31356.4|31336.4|31357.2|31337.2|31354.6|31334.6|26
1645437460000|2022-02-21 09:57:40|31355.9|31335.9|31355.3|31335.3|31355.9|31335.9|31355.3|31335.3|12
1645437470000|2022-02-21 09:57:50|31355.7|31335.7|31354.3|31334.3|31356.5|31336.5|31352.7|31332.7|24
1645437480000|2022-02-21 09:58:00|31355.8|31335.8|31351.9|31331.9|31356.6|31336.6|31351.9|31331.9|15
1645437490000|2022-02-21 09:58:10|31351.4|31331.4|31351.1|31331.1|31352.6|31332.6|31350|31330|22
1645437500000|2022-02-21 09:58:20|31351.3|31331.3|31352.6|31332.6|31352.9|31332.9|31351.1|31331.1|25
1645437510000|2022-02-21 09:58:30|31352.9|31332.9|31347.5|31327.5|31353.1|31333.1|31347.3|31327.3|27
1645437520000|2022-02-21 09:58:40|31347.4|31327.4|31345.3|31325.3|31349.4|31329.4|31344.5|31324.5|19
1645437530000|2022-02-21 09:58:50|31346.2|31326.2|31345.4|31325.4|31347.1|31327.1|31345.1|31325.1|23
1645437540000|2022-02-21 09:59:00|31345.6|31325.6|31352.6|31332.6|31355.2|31335.2|31344.6|31324.6|38
1645437550000|2022-02-21 09:59:10|31352.3|31332.3|31348.8|31328.8|31352.9|31332.9|31346.7|31326.7|27
1645437560000|2022-02-21 09:59:20|31348.9|31328.9|31349.7|31329.7|31350.9|31330.9|31348.6|31328.6|22
1645437570000|2022-02-21 09:59:30|31349.6|31329.6|31351.2|31331.2|31351.2|31331.2|31346.4|31326.4|27
1645437580000|2022-02-21 09:59:40|31351|31331|31348.2|31328.2|31351.9|31331.9|31347.8|31327.8|27
1645437590000|2022-02-21 09:59:50|31347.5|31327.5|31345.5|31325.5|31348.8|31328.8|31343.5|31323.5|31
1645437600000|2022-02-21 10:00:00|31346.4|31326.4|31349.7|31329.7|31349.7|31329.7|31345.1|31325.1|29
1645437610000|2022-02-21 10:00:10|31350|31330|31355.9|31335.9|31355.9|31335.9|31349.7|31329.7|34
1645437620000|2022-02-21 10:00:20|31356.2|31336.2|31356.8|31336.8|31357.8|31337.8|31355.7|31335.7|32
1645437630000|2022-02-21 10:00:30|31357.1|31337.1|31356.5|31336.5|31357.6|31337.6|31354.9|31334.9|31
1645437640000|2022-02-21 10:00:40|31356.4|31336.4|31357.5|31337.5|31357.5|31337.5|31355|31335|30
1645437650000|2022-02-21 10:00:50|31357.4|31337.4|31355.7|31335.7|31358.6|31338.6|31355.5|31335.5|30
1645437660000|2022-02-21 10:01:00|31354.6|31334.6|31355.7|31335.7|31357.9|31337.9|31354.6|31334.6|22
1645437670000|2022-02-21 10:01:10|31356.3|31336.3|31353.7|31333.7|31356.3|31336.3|31353.7|31333.7|23
1645437680000|2022-02-21 10:01:20|31353.2|31333.2|31354.5|31334.5|31354.8|31334.8|31353.1|31333.1|29
1645437690000|2022-02-21 10:01:30|31354.2|31334.2|31354|31334|31354.5|31334.5|31352.6|31332.6|15
1645437700000|2022-02-21 10:01:40|31353.3|31333.3|31352|31332|31353.3|31333.3|31351.6|31331.6|24
1645437710000|2022-02-21 10:01:50|31352.3|31332.3|31353.1|31333.1|31353.9|31333.9|31352.1|31332.1|25
1645437720000|2022-02-21 10:02:00|31353.2|31333.2|31353.9|31333.9|31354.8|31334.8|31351.8|31331.8|25
1645437730000|2022-02-21 10:02:10|31354.4|31334.4|31354.4|31334.4|31355.2|31335.2|31354.3|31334.3|18
1645437740000|2022-02-21 10:02:20|31354.6|31334.6|31356|31336|31357.7|31337.7|31354.3|31334.3|18
1645437750000|2022-02-21 10:02:30|31355.8|31335.8|31351.9|31331.9|31357|31337|31351.2|31331.2|24
1645437760000|2022-02-21 10:02:40|31351.4|31331.4|31351.4|31331.4|31354.2|31334.2|31351.4|31331.4|21
1645437770000|2022-02-21 10:02:50|31351.6|31331.6|31350.5|31330.5|31353.6|31333.6|31349|31329|29
1645437780000|2022-02-21 10:03:00|31350.9|31330.9|31352.1|31332.1|31352.1|31332.1|31350.6|31330.6|15
1645437790000|2022-02-21 10:03:10|31350.6|31330.6|31349.9|31329.9|31350.7|31330.7|31348.7|31328.7|18
1645437800000|2022-02-21 10:03:20|31350.2|31330.2|31352.2|31332.2|31352.9|31332.9|31349.4|31329.4|23
1645437810000|2022-02-21 10:03:30|31350.7|31330.7|31352.1|31332.1|31353|31333|31350.7|31330.7|13
1645437820000|2022-02-21 10:03:40|31351.9|31331.9|31355.7|31335.7|31356.4|31336.4|31351.9|31331.9|17
1645437830000|2022-02-21 10:03:50|31356.1|31336.1|31356.1|31336.1|31356.7|31336.7|31354.4|31334.4|20
1645437840000|2022-02-21 10:04:00|31355.8|31335.8|31355.2|31335.2|31355.9|31335.9|31354.3|31334.3|14
1645437850000|2022-02-21 10:04:10|31355.7|31335.7|31355.7|31335.7|31355.7|31335.7|31354|31334|21
1645437860000|2022-02-21 10:04:20|31355.8|31335.8|31356.6|31336.6|31356.8|31336.8|31355|31335|13
1645437870000|2022-02-21 10:04:30|31356.7|31336.7|31355.3|31335.3|31356.7|31336.7|31354.7|31334.7|20
1645437880000|2022-02-21 10:04:40|31355.6|31335.6|31352.9|31332.9|31355.6|31335.6|31352.9|31332.9|22
1645437890000|2022-02-21 10:04:50|31352.8|31332.8|31353.6|31333.6|31354.8|31334.8|31352.2|31332.2|24
1645437900000|2022-02-21 10:05:00|31353.7|31333.7|31354.1|31334.1|31354.5|31334.5|31353.3|31333.3|27
1645437910000|2022-02-21 10:05:10|31354.3|31334.3|31354.1|31334.1|31354.9|31334.9|31352|31332|33
1645437920000|2022-02-21 10:05:20|31353.6|31333.6|31354.8|31334.8|31355.6|31335.6|31353|31333|21
1645437930000|2022-02-21 10:05:30|31355.6|31335.6|31354.5|31334.5|31356.3|31336.3|31353.5|31333.5|17
1645437940000|2022-02-21 10:05:40|31354.6|31334.6|31352.4|31332.4|31354.6|31334.6|31350.1|31330.1|25
1645437950000|2022-02-21 10:05:50|31352.5|31332.5|31352.9|31332.9|31353.8|31333.8|31352.2|31332.2|12
1645437960000|2022-02-21 10:06:00|31353.3|31333.3|31351.8|31331.8|31353.3|31333.3|31349.7|31329.7|32
1645437970000|2022-02-21 10:06:10|31350.4|31330.4|31351.9|31331.9|31352.1|31332.1|31347.6|31327.6|30
1645437980000|2022-02-21 10:06:20|31352.3|31332.3|31351.6|31331.6|31352.3|31332.3|31350.3|31330.3|23
1645437990000|2022-02-21 10:06:30|31351.5|31331.5|31351.5|31331.5|31351.6|31331.6|31350.8|31330.8|10
1645438000000|2022-02-21 10:06:40|31351.4|31331.4|31355|31335|31355|31335|31351|31331|26
1645438010000|2022-02-21 10:06:50|31354.5|31334.5|31354.2|31334.2|31354.9|31334.9|31352.5|31332.5|34
1645438020000|2022-02-21 10:07:00|31353.7|31333.7|31351|31331|31355.1|31335.1|31350|31330|33
1645438030000|2022-02-21 10:07:10|31350.1|31330.1|31347.2|31327.2|31350.5|31330.5|31346.5|31326.5|26
1645438040000|2022-02-21 10:07:20|31348.1|31328.1|31348.5|31328.5|31349.1|31329.1|31346.3|31326.3|29
1645438050000|2022-02-21 10:07:30|31348.4|31328.4|31348.8|31328.8|31349.5|31329.5|31347.4|31327.4|27
1645438060000|2022-02-21 10:07:40|31348.4|31328.4|31347.5|31327.5|31348.7|31328.7|31346.9|31326.9|23
1645438070000|2022-02-21 10:07:50|31347.7|31327.7|31347.2|31327.2|31348|31328|31346.4|31326.4|28
1645438080000|2022-02-21 10:08:00|31347.1|31327.1|31344.6|31324.6|31347.1|31327.1|31342.1|31322.1|31
1645438090000|2022-02-21 10:08:10|31344.8|31324.8|31343.4|31323.4|31345.3|31325.3|31342.8|31322.8|27
1645438100000|2022-02-21 10:08:20|31341.6|31321.6|31343.4|31323.4|31344.2|31324.2|31341.6|31321.6|12
1645438110000|2022-02-21 10:08:30|31344.3|31324.3|31344.4|31324.4|31344.8|31324.8|31343.4|31323.4|12
1645438120000|2022-02-21 10:08:40|31344.2|31324.2|31345.4|31325.4|31345.4|31325.4|31343.5|31323.5|15
1645438130000|2022-02-21 10:08:50|31345.2|31325.2|31346.1|31326.1|31348.2|31328.2|31342.8|31322.8|28
1645438140000|2022-02-21 10:09:00|31346.5|31326.5|31346.3|31326.3|31348.4|31328.4|31344.7|31324.7|28
1645438150000|2022-02-21 10:09:10|31346|31326|31347.7|31327.7|31348.1|31328.1|31344.6|31324.6|29
1645438160000|2022-02-21 10:09:20|31347.4|31327.4|31346.6|31326.6|31348.5|31328.5|31345.9|31325.9|18
1645438170000|2022-02-21 10:09:30|31347.1|31327.1|31344.1|31324.1|31347.1|31327.1|31343.6|31323.6|21
1645438180000|2022-02-21 10:09:40|31343.9|31323.9|31344.9|31324.9|31345.1|31325.1|31343.5|31323.5|22
1645438190000|2022-02-21 10:09:50|31345.4|31325.4|31347|31327|31347.3|31327.3|31344.4|31324.4|23
1645438200000|2022-02-21 10:10:00|31346.1|31326.1|31346.2|31326.2|31347.4|31327.4|31346.1|31326.1|21
1645438210000|2022-02-21 10:10:10|31346.1|31326.1|31346.4|31326.4|31346.4|31326.4|31345.2|31325.2|16
1645438220000|2022-02-21 10:10:20|31348.1|31328.1|31350.5|31330.5|31350.6|31330.6|31347|31327|25
1645438230000|2022-02-21 10:10:30|31351.1|31331.1|31351.2|31331.2|31352.1|31332.1|31350.9|31330.9|20
1645438240000|2022-02-21 10:10:40|31351.3|31331.3|31350.1|31330.1|31352.3|31332.3|31348.8|31328.8|23
1645438250000|2022-02-21 10:10:50|31350|31330|31349.2|31329.2|31350.2|31330.2|31348.3|31328.3|20
1645438260000|2022-02-21 10:11:00|31348.9|31328.9|31352|31332|31352.2|31332.2|31348.9|31328.9|25
1645438270000|2022-02-21 10:11:10|31351.9|31331.9|31351.5|31331.5|31352.3|31332.3|31351.4|31331.4|13
1645438280000|2022-02-21 10:11:20|31350.8|31330.8|31358.3|31338.3|31359.3|31339.3|31350.5|31330.5|26
1645438290000|2022-02-21 10:11:30|31357.7|31337.7|31359.4|31339.4|31359.6|31339.6|31357.6|31337.6|22
1645438300000|2022-02-21 10:11:40|31358.9|31338.9|31358.4|31338.4|31359|31339|31358|31338|10
1645438310000|2022-02-21 10:11:50|31358.5|31338.5|31365.3|31345.3|31367.3|31347.3|31358.5|31338.5|27
1645438320000|2022-02-21 10:12:00|31365.7|31345.7|31363.8|31343.8|31365.7|31345.7|31363.8|31343.8|26
1645438330000|2022-02-21 10:12:10|31363.7|31343.7|31358.7|31338.7|31364.2|31344.2|31358.7|31338.7|17
1645438340000|2022-02-21 10:12:20|31359.3|31339.3|31359.7|31339.7|31362|31342|31358.6|31338.6|19
1645438350000|2022-02-21 10:12:30|31359.5|31339.5|31361.6|31341.6|31365.1|31345.1|31359.5|31339.5|19
1645438360000|2022-02-21 10:12:40|31362.2|31342.2|31362.2|31342.2|31363.5|31343.5|31362.2|31342.2|16
1645438370000|2022-02-21 10:12:50|31362.3|31342.3|31363.2|31343.2|31363.8|31343.8|31362.3|31342.3|18
1645438380000|2022-02-21 10:13:00|31363.4|31343.4|31367.5|31347.5|31368.6|31348.6|31363.4|31343.4|23
1645438390000|2022-02-21 10:13:10|31366.6|31346.6|31365.8|31345.8|31366.7|31346.7|31364.9|31344.9|11
1645438400000|2022-02-21 10:13:20|31367.5|31347.5|31366.8|31346.8|31368|31348|31366.8|31346.8|15
1645438410000|2022-02-21 10:13:30|31367|31347|31367|31347|31367.6|31347.6|31366.7|31346.7|13
1645438420000|2022-02-21 10:13:40|31366.8|31346.8|31364.8|31344.8|31367.5|31347.5|31364.2|31344.2|14
1645438430000|2022-02-21 10:13:50|31365.1|31345.1|31368.1|31348.1|31371.1|31351.1|31365.1|31345.1|20
1645438440000|2022-02-21 10:14:00|31367.7|31347.7|31366.6|31346.6|31368.4|31348.4|31362.4|31342.4|27
1645438450000|2022-02-21 10:14:10|31367.3|31347.3|31366.5|31346.5|31367.7|31347.7|31366.5|31346.5|23
1645438460000|2022-02-21 10:14:20|31366.6|31346.6|31366.2|31346.2|31367.3|31347.3|31366.2|31346.2|20
1645438470000|2022-02-21 10:14:30|31366.8|31346.8|31360.7|31340.7|31367.2|31347.2|31360.5|31340.5|22
1645438480000|2022-02-21 10:14:40|31361.2|31341.2|31366.4|31346.4|31366.4|31346.4|31360.9|31340.9|26
1645438490000|2022-02-21 10:14:50|31366.3|31346.3|31366|31346|31366.8|31346.8|31365.3|31345.3|17
1645438500000|2022-02-21 10:15:00|31365.9|31345.9|31365.3|31345.3|31366.1|31346.1|31365.3|31345.3|17
1645438510000|2022-02-21 10:15:10|31365.7|31345.7|31364.6|31344.6|31366|31346|31364.5|31344.5|13
1645438520000|2022-02-21 10:15:20|31364.8|31344.8|31361.9|31341.9|31364.9|31344.9|31361.5|31341.5|24
1645438530000|2022-02-21 10:15:30|31361.5|31341.5|31362.2|31342.2|31363.3|31343.3|31361.2|31341.2|19
1645438540000|2022-02-21 10:15:40|31362.1|31342.1|31365.6|31345.6|31365.6|31345.6|31361.9|31341.9|10
1645438550000|2022-02-21 10:15:50|31365.3|31345.3|31363.3|31343.3|31365.3|31345.3|31363.3|31343.3|10
1645438560000|2022-02-21 10:16:00|31362.9|31342.9|31363.2|31343.2|31364.3|31344.3|31362.9|31342.9|20
1645438570000|2022-02-21 10:16:10|31363.1|31343.1|31363.5|31343.5|31364|31344|31363.1|31343.1|15
1645438580000|2022-02-21 10:16:20|31363.4|31343.4|31361.4|31341.4|31363.7|31343.7|31360.6|31340.6|18
1645438590000|2022-02-21 10:16:30|31361.3|31341.3|31360.9|31340.9|31362.9|31342.9|31359.7|31339.7|16
1645438600000|2022-02-21 10:16:40|31360.8|31340.8|31361.8|31341.8|31361.8|31341.8|31360.7|31340.7|12
1645438610000|2022-02-21 10:16:50|31361.6|31341.6|31363.2|31343.2|31364.5|31344.5|31361.3|31341.3|16
1645438620000|2022-02-21 10:17:00|31362.4|31342.4|31357.6|31337.6|31362.4|31342.4|31356.4|31336.4|30
1645438630000|2022-02-21 10:17:10|31357.7|31337.7|31357.9|31337.9|31360.5|31340.5|31357.1|31337.1|22
1645438640000|2022-02-21 10:17:20|31358|31338|31357.1|31337.1|31358.2|31338.2|31356.8|31336.8|21
1645438650000|2022-02-21 10:17:30|31357.2|31337.2|31359.2|31339.2|31359.8|31339.8|31357.2|31337.2|18
1645438660000|2022-02-21 10:17:40|31358.7|31338.7|31357.8|31337.8|31359.2|31339.2|31357.8|31337.8|12
1645438670000|2022-02-21 10:17:50|31357.7|31337.7|31360.9|31340.9|31360.9|31340.9|31357.2|31337.2|20
1645438680000|2022-02-21 10:18:00|31360.4|31340.4|31361.4|31341.4|31362.4|31342.4|31360.1|31340.1|23
1645438690000|2022-02-21 10:18:10|31361.3|31341.3|31362.1|31342.1|31362.7|31342.7|31360.7|31340.7|17
1645438700000|2022-02-21 10:18:20|31361.8|31341.8|31360.6|31340.6|31362.3|31342.3|31360.4|31340.4|14
1645438710000|2022-02-21 10:18:30|31363.8|31343.8|31366|31346|31367.1|31347.1|31363.8|31343.8|19
1645438720000|2022-02-21 10:18:40|31366.2|31346.2|31367|31347|31367.3|31347.3|31366|31346|11
1645438730000|2022-02-21 10:18:50|31367.9|31347.9|31367.8|31347.8|31368|31348|31367.4|31347.4|11
1645438740000|2022-02-21 10:19:00|31367.7|31347.7|31364.3|31344.3|31367.9|31347.9|31364.1|31344.1|19
1645438750000|2022-02-21 10:19:10|31364.5|31344.5|31364.4|31344.4|31365.4|31345.4|31363.8|31343.8|24
1645438760000|2022-02-21 10:19:20|31364.5|31344.5|31363.2|31343.2|31364.7|31344.7|31363.2|31343.2|14
1645438770000|2022-02-21 10:19:30|31363.3|31343.3|31363.6|31343.6|31363.8|31343.8|31363|31343|12
1645438780000|2022-02-21 10:19:40|31363.7|31343.7|31363.1|31343.1|31364.2|31344.2|31363.1|31343.1|10
1645438790000|2022-02-21 10:19:50|31363.2|31343.2|31363.5|31343.5|31363.8|31343.8|31363.1|31343.1|13
1645438800000|2022-02-21 10:20:00|31363.2|31343.2|31362.5|31342.5|31365.9|31345.9|31362.5|31342.5|22
1645438810000|2022-02-21 10:20:10|31362.7|31342.7|31360.4|31340.4|31363.6|31343.6|31359.9|31339.9|22
1645438820000|2022-02-21 10:20:20|31360.6|31340.6|31363|31343|31363.6|31343.6|31360.6|31340.6|11
1645438830000|2022-02-21 10:20:30|31362.7|31342.7|31364.3|31344.3|31364.6|31344.6|31361.8|31341.8|17
1645438840000|2022-02-21 10:20:40|31364|31344|31361.9|31341.9|31365.3|31345.3|31361.9|31341.9|27
1645438850000|2022-02-21 10:20:50|31362.9|31342.9|31359.9|31339.9|31362.9|31342.9|31359.8|31339.8|18
1645438860000|2022-02-21 10:21:00|31359.8|31339.8|31357.5|31337.5|31359.8|31339.8|31357.5|31337.5|18
1645438870000|2022-02-21 10:21:10|31357.6|31337.6|31355.9|31335.9|31357.7|31337.7|31355.4|31335.4|26
1645438880000|2022-02-21 10:21:20|31356.3|31336.3|31358.6|31338.6|31359.1|31339.1|31355.3|31335.3|23
1645438890000|2022-02-21 10:21:30|31358.5|31338.5|31357.9|31337.9|31358.7|31338.7|31357.6|31337.6|20
1645438900000|2022-02-21 10:21:40|31358.1|31338.1|31357.3|31337.3|31358.2|31338.2|31357.3|31337.3|10
1645438910000|2022-02-21 10:21:50|31357|31337|31356.7|31336.7|31357.9|31337.9|31356|31336|14
1645438920000|2022-02-21 10:22:00|31357.5|31337.5|31359.6|31339.6|31359.6|31339.6|31355.5|31335.5|23
1645438930000|2022-02-21 10:22:10|31359.3|31339.3|31358.8|31338.8|31360.6|31340.6|31358.8|31338.8|13
1645438940000|2022-02-21 10:22:20|31358.7|31338.7|31359|31339|31359|31339|31357.8|31337.8|15
1645438950000|2022-02-21 10:22:30|31359.5|31339.5|31357.9|31337.9|31359.6|31339.6|31357.4|31337.4|18
1645438960000|2022-02-21 10:22:40|31358.1|31338.1|31360.6|31340.6|31360.7|31340.7|31358.1|31338.1|18
1645438970000|2022-02-21 10:22:50|31361.1|31341.1|31360.9|31340.9|31362|31342|31360.6|31340.6|12
1645438980000|2022-02-21 10:23:00|31361.3|31341.3|31361.3|31341.3|31361.7|31341.7|31361|31341|17
1645438990000|2022-02-21 10:23:10|31361.2|31341.2|31358.1|31338.1|31361.3|31341.3|31355.3|31335.3|10
1645439000000|2022-02-21 10:23:20|31358.3|31338.3|31358.6|31338.6|31359.1|31339.1|31357.2|31337.2|13
1645439010000|2022-02-21 10:23:30|31358|31338|31358.8|31338.8|31358.9|31338.9|31357.9|31337.9|8
1645439020000|2022-02-21 10:23:40|31358.7|31338.7|31357.5|31337.5|31358.7|31338.7|31356.9|31336.9|14
1645439030000|2022-02-21 10:23:50|31356.3|31336.3|31356.2|31336.2|31357|31337|31355.9|31335.9|12
1645439040000|2022-02-21 10:24:00|31356.1|31336.1|31356.2|31336.2|31356.2|31336.2|31354.7|31334.7|18
1645439050000|2022-02-21 10:24:10|31356.3|31336.3|31355.6|31335.6|31356.3|31336.3|31355.5|31335.5|9
1645439060000|2022-02-21 10:24:20|31355.8|31335.8|31357.1|31337.1|31357.1|31337.1|31355.5|31335.5|10
1645439070000|2022-02-21 10:24:30|31357|31337|31356.4|31336.4|31357.1|31337.1|31356.4|31336.4|7
1645439080000|2022-02-21 10:24:40|31357.2|31337.2|31359.3|31339.3|31360.1|31340.1|31356.7|31336.7|14
1645439090000|2022-02-21 10:24:50|31359.4|31339.4|31359.2|31339.2|31359.5|31339.5|31358.8|31338.8|10
1645439100000|2022-02-21 10:25:00|31359|31339|31358.4|31338.4|31359.2|31339.2|31358.1|31338.1|13
1645439110000|2022-02-21 10:25:10|31358.3|31338.3|31359.2|31339.2|31359.2|31339.2|31358.3|31338.3|13
1645439120000|2022-02-21 10:25:20|31359.3|31339.3|31360.3|31340.3|31361|31341|31359.1|31339.1|14
1645439130000|2022-02-21 10:25:30|31360.2|31340.2|31359.1|31339.1|31360.5|31340.5|31359.1|31339.1|13
1645439140000|2022-02-21 10:25:40|31359.2|31339.2|31360.2|31340.2|31360.2|31340.2|31359.2|31339.2|11
1645439150000|2022-02-21 10:25:50|31359.9|31339.9|31360.9|31340.9|31360.9|31340.9|31359.7|31339.7|4
1645439160000|2022-02-21 10:26:00|31361.1|31341.1|31361.9|31341.9|31362|31342|31360.4|31340.4|14
1645439170000|2022-02-21 10:26:10|31361.6|31341.6|31361.5|31341.5|31362.7|31342.7|31361.5|31341.5|19
1645439180000|2022-02-21 10:26:20|31359.9|31339.9|31358.8|31338.8|31360.3|31340.3|31358.8|31338.8|18
1645439190000|2022-02-21 10:26:30|31359.2|31339.2|31358.4|31338.4|31359.3|31339.3|31358.4|31338.4|17
1645439200000|2022-02-21 10:26:40|31358.3|31338.3|31359.4|31339.4|31359.4|31339.4|31357.1|31337.1|18
1645439210000|2022-02-21 10:26:50|31359.3|31339.3|31362.1|31342.1|31362.7|31342.7|31358.7|31338.7|21
1645439220000|2022-02-21 10:27:00|31362|31342|31361.2|31341.2|31362.2|31342.2|31361.2|31341.2|14
1645439230000|2022-02-21 10:27:10|31361.1|31341.1|31362.1|31342.1|31362.4|31342.4|31361.1|31341.1|11
1645439240000|2022-02-21 10:27:20|31362|31342|31363|31343|31363.1|31343.1|31361.8|31341.8|9
1645439250000|2022-02-21 10:27:30|31361.6|31341.6|31363.9|31343.9|31365|31345|31361.6|31341.6|10
1645439260000|2022-02-21 10:27:40|31363.6|31343.6|31364.8|31344.8|31365.4|31345.4|31363.6|31343.6|16
1645439270000|2022-02-21 10:27:50|31364.7|31344.7|31364.8|31344.8|31365.2|31345.2|31364.5|31344.5|7
1645439280000|2022-02-21 10:28:00|31364.9|31344.9|31364.8|31344.8|31365.1|31345.1|31364.7|31344.7|6
1645439290000|2022-02-21 10:28:10|31365|31345|31364.9|31344.9|31365.5|31345.5|31364.4|31344.4|14
1645439300000|2022-02-21 10:28:20|31365.7|31345.7|31366.5|31346.5|31367.4|31347.4|31365.6|31345.6|16
1645439310000|2022-02-21 10:28:30|31366.3|31346.3|31368.8|31348.8|31368.9|31348.9|31365.7|31345.7|15
1645439320000|2022-02-21 10:28:40|31368.7|31348.7|31368.2|31348.2|31369.4|31349.4|31368.2|31348.2|21
1645439330000|2022-02-21 10:28:50|31368.1|31348.1|31365.9|31345.9|31368.1|31348.1|31365|31345|20
1645439340000|2022-02-21 10:29:00|31366.6|31346.6|31366.7|31346.7|31366.7|31346.7|31366.1|31346.1|25
1645439350000|2022-02-21 10:29:10|31366.6|31346.6|31366.9|31346.9|31366.9|31346.9|31366.3|31346.3|12
1645439360000|2022-02-21 10:29:20|31366.7|31346.7|31366|31346|31367.3|31347.3|31365.2|31345.2|13
1645439370000|2022-02-21 10:29:30|31365.7|31345.7|31368.7|31348.7|31368.9|31348.9|31365.7|31345.7|23
1645439380000|2022-02-21 10:29:40|31368.8|31348.8|31369|31349|31369.7|31349.7|31368.2|31348.2|28
1645439390000|2022-02-21 10:29:50|31368.9|31348.9|31368.7|31348.7|31369.3|31349.3|31368.5|31348.5|16
1645439400000|2022-02-21 10:30:00|31368.9|31348.9|31363.6|31343.6|31369|31349|31362.7|31342.7|21
1645439410000|2022-02-21 10:30:10|31363.7|31343.7|31362.4|31342.4|31363.7|31343.7|31361.8|31341.8|18
1645439420000|2022-02-21 10:30:20|31362.1|31342.1|31358.5|31338.5|31362.8|31342.8|31358.5|31338.5|20
1645439430000|2022-02-21 10:30:30|31357.3|31337.3|31358.7|31338.7|31359.1|31339.1|31357.3|31337.3|12
1645439440000|2022-02-21 10:30:40|31358.8|31338.8|31358.5|31338.5|31359.6|31339.6|31358.3|31338.3|18
1645439450000|2022-02-21 10:30:50|31358.9|31338.9|31359.3|31339.3|31359.8|31339.8|31358.5|31338.5|13
1645439460000|2022-02-21 10:31:00|31359.2|31339.2|31358.3|31338.3|31359.3|31339.3|31357.7|31337.7|21
1645439470000|2022-02-21 10:31:10|31358.2|31338.2|31356.2|31336.2|31358.2|31338.2|31356.2|31336.2|13
1645439480000|2022-02-21 10:31:20|31356.4|31336.4|31355.4|31335.4|31356.5|31336.5|31355.4|31335.4|16
1645439490000|2022-02-21 10:31:30|31355.8|31335.8|31354.9|31334.9|31355.8|31335.8|31354.8|31334.8|14
1645439500000|2022-02-21 10:31:40|31355|31335|31353.6|31333.6|31355|31335|31353.3|31333.3|12
1645439510000|2022-02-21 10:31:50|31353.4|31333.4|31353.3|31333.3|31353.8|31333.8|31353.3|31333.3|13
1645439520000|2022-02-21 10:32:00|31353.9|31333.9|31355.5|31335.5|31355.7|31335.7|31353.8|31333.8|11
1645439530000|2022-02-21 10:32:10|31355.7|31335.7|31357.5|31337.5|31358.8|31338.8|31355.7|31335.7|18
1645439540000|2022-02-21 10:32:20|31356.4|31336.4|31355.5|31335.5|31356.7|31336.7|31355.4|31335.4|9
1645439550000|2022-02-21 10:32:30|31355.4|31335.4|31355.6|31335.6|31355.7|31335.7|31354.5|31334.5|12
1645439560000|2022-02-21 10:32:40|31355.7|31335.7|31355.1|31335.1|31356.2|31336.2|31354.9|31334.9|18
1645439570000|2022-02-21 10:32:50|31355.4|31335.4|31356|31336|31356|31336|31354.9|31334.9|13
1645439580000|2022-02-21 10:33:00|31356.1|31336.1|31356.4|31336.4|31358.7|31338.7|31356.1|31336.1|17
1645439590000|2022-02-21 10:33:10|31356.5|31336.5|31355.2|31335.2|31357.1|31337.1|31355.2|31335.2|13
1645439600000|2022-02-21 10:33:20|31355.1|31335.1|31354.3|31334.3|31355.1|31335.1|31353.6|31333.6|13
1645439610000|2022-02-21 10:33:30|31354.7|31334.7|31352|31332|31354.7|31334.7|31349.9|31329.9|20
1645439620000|2022-02-21 10:33:40|31352.2|31332.2|31350.5|31330.5|31352.5|31332.5|31350.4|31330.4|18
1645439630000|2022-02-21 10:33:50|31350.4|31330.4|31353|31333|31353|31333|31350.4|31330.4|22
1645439640000|2022-02-21 10:34:00|31353.1|31333.1|31353.1|31333.1|31353.1|31333.1|31352.8|31332.8|8
1645439650000|2022-02-21 10:34:10|31352.7|31332.7|31353.9|31333.9|31353.9|31333.9|31352.7|31332.7|4
1645439660000|2022-02-21 10:34:20|31353.5|31333.5|31353.4|31333.4|31354.5|31334.5|31353|31333|12
1645439670000|2022-02-21 10:34:30|31353.8|31333.8|31354.4|31334.4|31354.4|31334.4|31353.7|31333.7|5
1645439680000|2022-02-21 10:34:40|31354.5|31334.5|31357.4|31337.4|31357.4|31337.4|31354.1|31334.1|17
1645439690000|2022-02-21 10:34:50|31357.2|31337.2|31360.2|31340.2|31361.2|31341.2|31356.9|31336.9|22
1645439700000|2022-02-21 10:35:00|31360.1|31340.1|31360.2|31340.2|31360.5|31340.5|31358.9|31338.9|21
1645439710000|2022-02-21 10:35:10|31360.4|31340.4|31358.4|31338.4|31360.4|31340.4|31357.5|31337.5|17
1645439720000|2022-02-21 10:35:20|31358.5|31338.5|31359.7|31339.7|31359.7|31339.7|31358.5|31338.5|17
1645439730000|2022-02-21 10:35:30|31359.4|31339.4|31359.4|31339.4|31360.1|31340.1|31359.1|31339.1|15
1645439740000|2022-02-21 10:35:40|31359.2|31339.2|31359.5|31339.5|31359.5|31339.5|31358.8|31338.8|10
1645439750000|2022-02-21 10:35:50|31359.7|31339.7|31359|31339|31359.9|31339.9|31357.9|31337.9|15
1645439760000|2022-02-21 10:36:00|31358.3|31338.3|31357.6|31337.6|31359|31339|31356.4|31336.4|17
1645439770000|2022-02-21 10:36:10|31357.3|31337.3|31357.6|31337.6|31357.9|31337.9|31356.7|31336.7|13
1645439780000|2022-02-21 10:36:20|31357.3|31337.3|31357.6|31337.6|31357.7|31337.7|31357.3|31337.3|7
1645439790000|2022-02-21 10:36:30|31357.7|31337.7|31357.8|31337.8|31358.1|31338.1|31357.6|31337.6|12
1645439800000|2022-02-21 10:36:40|31357.6|31337.6|31357.7|31337.7|31358.6|31338.6|31356|31336|9
1645439810000|2022-02-21 10:36:50|31358.1|31338.1|31358.5|31338.5|31359.5|31339.5|31357.7|31337.7|13
1645439820000|2022-02-21 10:37:00|31357.9|31337.9|31355.8|31335.8|31357.9|31337.9|31355.8|31335.8|9
1645439830000|2022-02-21 10:37:10|31355.6|31335.6|31355.2|31335.2|31355.6|31335.6|31354|31334|19
1645439840000|2022-02-21 10:37:20|31355|31335|31354.4|31334.4|31355.1|31335.1|31354.4|31334.4|7
1645439850000|2022-02-21 10:37:30|31354.2|31334.2|31353.7|31333.7|31354.7|31334.7|31353.3|31333.3|8
1645439860000|2022-02-21 10:37:40|31354.7|31334.7|31352.2|31332.2|31355.4|31335.4|31352.2|31332.2|10
1645439870000|2022-02-21 10:37:50|31352.1|31332.1|31350.3|31330.3|31353.1|31333.1|31350.3|31330.3|14
1645439880000|2022-02-21 10:38:00|31350.4|31330.4|31351.9|31331.9|31352.1|31332.1|31350.4|31330.4|11
1645439890000|2022-02-21 10:38:10|31352.1|31332.1|31352.9|31332.9|31353.1|31333.1|31351.5|31331.5|20
1645439900000|2022-02-21 10:38:20|31352.8|31332.8|31353.1|31333.1|31353.5|31333.5|31351.7|31331.7|17
1645439910000|2022-02-21 10:38:30|31353|31333|31353.8|31333.8|31353.8|31333.8|31352.7|31332.7|12
1645439920000|2022-02-21 10:38:40|31353.7|31333.7|31353.7|31333.7|31354|31334|31353.1|31333.1|11
1645439930000|2022-02-21 10:38:50|31353.8|31333.8|31352.3|31332.3|31353.9|31333.9|31352.3|31332.3|23
1645439940000|2022-02-21 10:39:00|31352.4|31332.4|31353.1|31333.1|31353.5|31333.5|31352.4|31332.4|12
1645439950000|2022-02-21 10:39:10|31351.9|31331.9|31356.6|31336.6|31357|31337|31351.9|31331.9|11
1645439960000|2022-02-21 10:39:20|31356.5|31336.5|31356.9|31336.9|31357.1|31337.1|31356.3|31336.3|14
1645439970000|2022-02-21 10:39:30|31356.8|31336.8|31356.3|31336.3|31356.8|31336.8|31356.1|31336.1|12
1645439980000|2022-02-21 10:39:40|31355|31335|31354.7|31334.7|31355.2|31335.2|31353.6|31333.6|26
1645439990000|2022-02-21 10:39:50|31354.8|31334.8|31355.2|31335.2|31356|31336|31354.8|31334.8|22
1645440000000|2022-02-21 10:40:00|31355|31335|31354.2|31334.2|31355.4|31335.4|31354|31334|16
1645440010000|2022-02-21 10:40:10|31354.3|31334.3|31354.1|31334.1|31354.6|31334.6|31353.9|31333.9|13
1645440020000|2022-02-21 10:40:20|31354.2|31334.2|31353.1|31333.1|31354.2|31334.2|31351.3|31331.3|19
1645440030000|2022-02-21 10:40:30|31352.6|31332.6|31353.3|31333.3|31354.2|31334.2|31352.6|31332.6|14
1645440040000|2022-02-21 10:40:40|31353|31333|31353.7|31333.7|31353.9|31333.9|31353|31333|12
1645440050000|2022-02-21 10:40:50|31353.8|31333.8|31351.8|31331.8|31354.2|31334.2|31351.6|31331.6|19
1645440060000|2022-02-21 10:41:00|31352.2|31332.2|31351.5|31331.5|31352.2|31332.2|31350.9|31330.9|19
1645440070000|2022-02-21 10:41:10|31351.6|31331.6|31350.4|31330.4|31351.6|31331.6|31349.9|31329.9|17
1645440080000|2022-02-21 10:41:20|31350.3|31330.3|31354.6|31334.6|31354.6|31334.6|31350.3|31330.3|21
1645440090000|2022-02-21 10:41:30|31353.7|31333.7|31355.3|31335.3|31355.3|31335.3|31353.7|31333.7|20
1645440100000|2022-02-21 10:41:40|31355.4|31335.4|31353|31333|31355.4|31335.4|31352|31332|19
1645440110000|2022-02-21 10:41:50|31352.9|31332.9|31352.2|31332.2|31353.4|31333.4|31352.2|31332.2|19
1645440120000|2022-02-21 10:42:00|31352.1|31332.1|31352.8|31332.8|31353.1|31333.1|31351.7|31331.7|19
1645440130000|2022-02-21 10:42:10|31352.5|31332.5|31351.2|31331.2|31352.5|31332.5|31351.2|31331.2|9
1645440140000|2022-02-21 10:42:20|31351.3|31331.3|31351.8|31331.8|31351.9|31331.9|31351.3|31331.3|8
1645440150000|2022-02-21 10:42:30|31352.6|31332.6|31353.9|31333.9|31354.5|31334.5|31352.6|31332.6|13
1645440160000|2022-02-21 10:42:40|31354|31334|31355.6|31335.6|31356|31336|31353.9|31333.9|13
1645440170000|2022-02-21 10:42:50|31355.8|31335.8|31354.9|31334.9|31356|31336|31354.8|31334.8|20
1645440180000|2022-02-21 10:43:00|31355.4|31335.4|31356.4|31336.4|31356.5|31336.5|31354.5|31334.5|17
1645440190000|2022-02-21 10:43:10|31356|31336|31355.1|31335.1|31357.4|31337.4|31354.6|31334.6|25
1645440200000|2022-02-21 10:43:20|31354.8|31334.8|31355.2|31335.2|31355.9|31335.9|31354.4|31334.4|15
1645440210000|2022-02-21 10:43:30|31355.1|31335.1|31356.3|31336.3|31356.4|31336.4|31354.6|31334.6|12
1645440220000|2022-02-21 10:43:40|31356.2|31336.2|31355.8|31335.8|31356.9|31336.9|31355.8|31335.8|10
1645440230000|2022-02-21 10:43:50|31355.7|31335.7|31357.4|31337.4|31357.7|31337.7|31355.7|31335.7|8
1645440240000|2022-02-21 10:44:00|31358|31338|31354.4|31334.4|31358|31338|31354.4|31334.4|20
1645440250000|2022-02-21 10:44:10|31354.5|31334.5|31355.8|31335.8|31355.8|31335.8|31354.5|31334.5|12
1645440260000|2022-02-21 10:44:20|31355.9|31335.9|31356.8|31336.8|31356.8|31336.8|31355.9|31335.9|7
1645440270000|2022-02-21 10:44:30|31356.4|31336.4|31355.5|31335.5|31359|31339|31355.5|31335.5|14
1645440280000|2022-02-21 10:44:40|31358.1|31338.1|31356.6|31336.6|31360.1|31340.1|31355.4|31335.4|21
1645440290000|2022-02-21 10:44:50|31356.4|31336.4|31356.2|31336.2|31356.4|31336.4|31355.9|31335.9|15
1645440300000|2022-02-21 10:45:00|31355.9|31335.9|31356.3|31336.3|31356.3|31336.3|31355.5|31335.5|11
1645440310000|2022-02-21 10:45:10|31356|31336|31357|31337|31358.1|31338.1|31356|31336|14
1645440320000|2022-02-21 10:45:20|31356.8|31336.8|31356.7|31336.7|31356.9|31336.9|31356.4|31336.4|5
1645440330000|2022-02-21 10:45:30|31356.6|31336.6|31357.1|31337.1|31357.3|31337.3|31356.3|31336.3|12
1645440340000|2022-02-21 10:45:40|31358.2|31338.2|31356.7|31336.7|31358.2|31338.2|31356.1|31336.1|9
1645440350000|2022-02-21 10:45:50|31356.9|31336.9|31358.3|31338.3|31358.3|31338.3|31356.1|31336.1|16
1645440360000|2022-02-21 10:46:00|31357.8|31337.8|31357.6|31337.6|31358.7|31338.7|31356.5|31336.5|24
1645440370000|2022-02-21 10:46:10|31357.3|31337.3|31358|31338|31358|31338|31357.2|31337.2|12
1645440380000|2022-02-21 10:46:20|31358.2|31338.2|31359.9|31339.9|31360|31340|31357.8|31337.8|21
1645440390000|2022-02-21 10:46:30|31359.7|31339.7|31358.2|31338.2|31360.7|31340.7|31358.2|31338.2|16
1645440400000|2022-02-21 10:46:40|31358.5|31338.5|31359.4|31339.4|31359.7|31339.7|31358|31338|22
1645440410000|2022-02-21 10:46:50|31359.8|31339.8|31360.6|31340.6|31361.2|31341.2|31359.2|31339.2|10
1645440420000|2022-02-21 10:47:00|31360.5|31340.5|31361.2|31341.2|31361.3|31341.3|31360.5|31340.5|15
1645440430000|2022-02-21 10:47:10|31361|31341|31360.4|31340.4|31361.3|31341.3|31359.9|31339.9|21
1645440440000|2022-02-21 10:47:20|31360.6|31340.6|31360.6|31340.6|31361.7|31341.7|31360.1|31340.1|13
1645440450000|2022-02-21 10:47:30|31361.4|31341.4|31360|31340|31362.1|31342.1|31359.1|31339.1|31
1645440460000|2022-02-21 10:47:40|31359.9|31339.9|31360.9|31340.9|31361.6|31341.6|31359.2|31339.2|28
1645440470000|2022-02-21 10:47:50|31360.6|31340.6|31361|31341|31361.2|31341.2|31359.9|31339.9|18
1645440480000|2022-02-21 10:48:00|31361.1|31341.1|31361.4|31341.4|31362.1|31342.1|31360.5|31340.5|10
1645440490000|2022-02-21 10:48:10|31361.5|31341.5|31360|31340|31362.6|31342.6|31360|31340|16
1645440500000|2022-02-21 10:48:20|31360.1|31340.1|31359.8|31339.8|31360.1|31340.1|31358.4|31338.4|9
1645440510000|2022-02-21 10:48:30|31359.4|31339.4|31360.4|31340.4|31363.9|31343.9|31358.8|31338.8|13
1645440520000|2022-02-21 10:48:40|31361.9|31341.9|31361.3|31341.3|31362.8|31342.8|31361.2|31341.2|13
1645440530000|2022-02-21 10:48:50|31361.2|31341.2|31360.9|31340.9|31361.2|31341.2|31359.8|31339.8|18
1645440540000|2022-02-21 10:49:00|31360.8|31340.8|31359.6|31339.6|31360.8|31340.8|31359.6|31339.6|15
1645440550000|2022-02-21 10:49:10|31359.4|31339.4|31361.4|31341.4|31361.4|31341.4|31359.4|31339.4|10
1645440560000|2022-02-21 10:49:20|31361.5|31341.5|31365.4|31345.4|31365.4|31345.4|31358.6|31338.6|13
1645440570000|2022-02-21 10:49:30|31359.9|31339.9|31360.5|31340.5|31362.1|31342.1|31359.9|31339.9|19
1645440580000|2022-02-21 10:49:40|31360.9|31340.9|31362.6|31342.6|31363.4|31343.4|31360.4|31340.4|11
1645440590000|2022-02-21 10:49:50|31362.1|31342.1|31362.6|31342.6|31362.6|31342.6|31361.8|31341.8|8
1645440600000|2022-02-21 10:50:00|31362.4|31342.4|31364.8|31344.8|31364.8|31344.8|31361.2|31341.2|14
1645440610000|2022-02-21 10:50:10|31363.6|31343.6|31360.6|31340.6|31363.6|31343.6|31359|31339|19
1645440620000|2022-02-21 10:50:20|31360.5|31340.5|31359.4|31339.4|31362.5|31342.5|31356.6|31336.6|20
1645440630000|2022-02-21 10:50:30|31360|31340|31359.9|31339.9|31360.6|31340.6|31359.7|31339.7|19
1645440640000|2022-02-21 10:50:40|31359.6|31339.6|31360.4|31340.4|31360.6|31340.6|31359.6|31339.6|9
1645440650000|2022-02-21 10:50:50|31360.5|31340.5|31360.2|31340.2|31360.9|31340.9|31359.4|31339.4|20
1645440660000|2022-02-21 10:51:00|31360.1|31340.1|31360.9|31340.9|31360.9|31340.9|31360.1|31340.1|10
1645440670000|2022-02-21 10:51:10|31360.6|31340.6|31359.9|31339.9|31360.9|31340.9|31359.6|31339.6|8
1645440680000|2022-02-21 10:51:20|31360.7|31340.7|31363.9|31343.9|31363.9|31343.9|31360.4|31340.4|15
1645440690000|2022-02-21 10:51:30|31362.7|31342.7|31364.2|31344.2|31364.9|31344.9|31362.7|31342.7|16
1645440700000|2022-02-21 10:51:40|31364.4|31344.4|31363.9|31343.9|31365.5|31345.5|31363.7|31343.7|13
1645440710000|2022-02-21 10:51:50|31363.8|31343.8|31361.9|31341.9|31363.9|31343.9|31361.7|31341.7|9
1645440720000|2022-02-21 10:52:00|31363.3|31343.3|31362.7|31342.7|31363.7|31343.7|31362.7|31342.7|9
1645440730000|2022-02-21 10:52:10|31363|31343|31363.9|31343.9|31364.2|31344.2|31363|31343|9
1645440740000|2022-02-21 10:52:20|31365|31345|31362|31342|31365|31345|31361.1|31341.1|9
1645440750000|2022-02-21 10:52:30|31362.3|31342.3|31362.9|31342.9|31363.2|31343.2|31362.3|31342.3|10
1645440760000|2022-02-21 10:52:40|31363|31343|31362.5|31342.5|31363|31343|31361.5|31341.5|12
1645440770000|2022-02-21 10:52:50|31362.4|31342.4|31362|31342|31362.7|31342.7|31361.5|31341.5|16
1645440780000|2022-02-21 10:53:00|31362.6|31342.6|31364.2|31344.2|31364.9|31344.9|31362.6|31342.6|15
1645440790000|2022-02-21 10:53:10|31364.3|31344.3|31364.8|31344.8|31365.7|31345.7|31363.3|31343.3|17
1645440800000|2022-02-21 10:53:20|31364.7|31344.7|31371.8|31351.8|31371.8|31351.8|31364.7|31344.7|25
1645440810000|2022-02-21 10:53:30|31372.3|31352.3|31373.6|31353.6|31373.8|31353.8|31372.3|31352.3|16
1645440820000|2022-02-21 10:53:40|31372.9|31352.9|31370.7|31350.7|31373.1|31353.1|31370.7|31350.7|25
1645440830000|2022-02-21 10:53:50|31370.6|31350.6|31377.3|31357.3|31378.2|31358.2|31369.8|31349.8|27
1645440840000|2022-02-21 10:54:00|31379.9|31359.9|31379.5|31359.5|31380.2|31360.2|31377.9|31357.9|24
1645440850000|2022-02-21 10:54:10|31378.9|31358.9|31377.9|31357.9|31379|31359|31377.9|31357.9|13
1645440860000|2022-02-21 10:54:20|31379.2|31359.2|31381.7|31361.7|31383.3|31363.3|31379.2|31359.2|22
1645440870000|2022-02-21 10:54:30|31381.5|31361.5|31381.6|31361.6|31382.5|31362.5|31381.1|31361.1|25
1645440880000|2022-02-21 10:54:40|31381.5|31361.5|31381.2|31361.2|31382|31362|31381.2|31361.2|17
1645440890000|2022-02-21 10:54:50|31381.5|31361.5|31381.3|31361.3|31382.2|31362.2|31381.2|31361.2|19
1645440900000|2022-02-21 10:55:00|31381.7|31361.7|31382|31362|31382.6|31362.6|31381.2|31361.2|15
1645440910000|2022-02-21 10:55:10|31381.1|31361.1|31379.7|31359.7|31381.3|31361.3|31379.6|31359.6|23
1645440920000|2022-02-21 10:55:20|31379.3|31359.3|31380.9|31360.9|31381|31361|31379.3|31359.3|25
1645440930000|2022-02-21 10:55:30|31380.8|31360.8|31382|31362|31382|31362|31380.6|31360.6|17
1645440940000|2022-02-21 10:55:40|31381.9|31361.9|31392.6|31372.6|31394.1|31374.1|31381.8|31361.8|22
1645440950000|2022-02-21 10:55:50|31392.7|31372.7|31395.2|31375.2|31395.2|31375.2|31391.6|31371.6|18
1645440960000|2022-02-21 10:56:00|31395|31375|31393.3|31373.3|31395.1|31375.1|31393|31373|11
1645440970000|2022-02-21 10:56:10|31393.4|31373.4|31393.3|31373.3|31393.9|31373.9|31392.7|31372.7|12
1645440980000|2022-02-21 10:56:20|31393.7|31373.7|31392.3|31372.3|31394|31374|31392.3|31372.3|13
1645440990000|2022-02-21 10:56:30|31392.5|31372.5|31391.8|31371.8|31392.8|31372.8|31391|31371|18
1645441000000|2022-02-21 10:56:40|31392.1|31372.1|31391.8|31371.8|31392.1|31372.1|31391.1|31371.1|10
1645441010000|2022-02-21 10:56:50|31391.1|31371.1|31394.7|31374.7|31396|31376|31391.1|31371.1|26
1645441020000|2022-02-21 10:57:00|31394.4|31374.4|31394.2|31374.2|31395|31375|31394.2|31374.2|18
1645441030000|2022-02-21 10:57:10|31394.6|31374.6|31395.8|31375.8|31396.7|31376.7|31394.2|31374.2|12
1645441040000|2022-02-21 10:57:20|31399|31379|31399.2|31379.2|31400.3|31380.3|31395.5|31375.5|25
1645441050000|2022-02-21 10:57:30|31398.8|31378.8|31400.5|31380.5|31400.7|31380.7|31398.4|31378.4|28
1645441060000|2022-02-21 10:57:40|31400.4|31380.4|31400.3|31380.3|31400.6|31380.6|31399.5|31379.5|20
1645441070000|2022-02-21 10:57:50|31399.9|31379.9|31400.3|31380.3|31401.2|31381.2|31399.8|31379.8|19
1645441080000|2022-02-21 10:58:00|31400.4|31380.4|31402.8|31382.8|31402.8|31382.8|31400.3|31380.3|16
1645441090000|2022-02-21 10:58:10|31402.4|31382.4|31401.4|31381.4|31403.4|31383.4|31400.8|31380.8|20
1645441100000|2022-02-21 10:58:20|31401.6|31381.6|31401.9|31381.9|31402.1|31382.1|31401.4|31381.4|14
1645441110000|2022-02-21 10:58:30|31401.8|31381.8|31402.7|31382.7|31403.3|31383.3|31401.4|31381.4|20
1645441120000|2022-02-21 10:58:40|31402.8|31382.8|31404.7|31384.7|31406.3|31386.3|31402.2|31382.2|19
1645441130000|2022-02-21 10:58:50|31404|31384|31403.8|31383.8|31404.7|31384.7|31403.8|31383.8|20
1645441140000|2022-02-21 10:59:00|31403.4|31383.4|31403.3|31383.3|31403.8|31383.8|31403.3|31383.3|21
1645441150000|2022-02-21 10:59:10|31403.4|31383.4|31404.1|31384.1|31404.4|31384.4|31403.1|31383.1|18
1645441160000|2022-02-21 10:59:20|31404.2|31384.2|31405.9|31385.9|31405.9|31385.9|31404.2|31384.2|16
1645441170000|2022-02-21 10:59:30|31405.3|31385.3|31405|31385|31405.5|31385.5|31404.4|31384.4|20
1645441180000|2022-02-21 10:59:40|31404.8|31384.8|31403.7|31383.7|31404.8|31384.8|31402.5|31382.5|29
1645441190000|2022-02-21 10:59:50|31403.9|31383.9|31401.4|31381.4|31404|31384|31401|31381|25
1645441200000|2022-02-21 11:00:00|31401.3|31381.3|31403.2|31383.2|31403.3|31383.3|31400.6|31380.6|27
1645441210000|2022-02-21 11:00:10|31403.9|31383.9|31402.1|31382.1|31403.9|31383.9|31401.5|31381.5|23
1645441220000|2022-02-21 11:00:20|31402.3|31382.3|31401.6|31381.6|31404|31384|31401.6|31381.6|14
1645441230000|2022-02-21 11:00:30|31401.8|31381.8|31399.8|31379.8|31403|31383|31399.8|31379.8|20
1645441240000|2022-02-21 11:00:40|31401.2|31381.2|31397|31377|31401.4|31381.4|31396.1|31376.1|21
1645441250000|2022-02-21 11:00:50|31397.9|31377.9|31397.8|31377.8|31397.9|31377.9|31395.9|31375.9|14
1645441260000|2022-02-21 11:01:00|31398|31378|31397|31377|31398|31378|31395.9|31375.9|23
1645441270000|2022-02-21 11:01:10|31397.1|31377.1|31396.8|31376.8|31400.5|31380.5|31396.7|31376.7|18
1645441280000|2022-02-21 11:01:20|31396.9|31376.9|31393.5|31373.5|31396.9|31376.9|31392.8|31372.8|22
1645441290000|2022-02-21 11:01:30|31393|31373|31393.3|31373.3|31394.1|31374.1|31391.7|31371.7|16
1645441300000|2022-02-21 11:01:40|31393.4|31373.4|31391.1|31371.1|31394.2|31374.2|31389.3|31369.3|21
1645441310000|2022-02-21 11:01:50|31390.9|31370.9|31392.8|31372.8|31393.1|31373.1|31390.8|31370.8|19
1645441320000|2022-02-21 11:02:00|31392.2|31372.2|31392.1|31372.1|31392.4|31372.4|31391.8|31371.8|16
1645441330000|2022-02-21 11:02:10|31392.6|31372.6|31393.3|31373.3|31395.5|31375.5|31392.4|31372.4|20
1645441340000|2022-02-21 11:02:20|31393.6|31373.6|31389.9|31369.9|31394.2|31374.2|31389.9|31369.9|18
1645441350000|2022-02-21 11:02:30|31390.7|31370.7|31390|31370|31392.9|31372.9|31388|31368|23
1645441360000|2022-02-21 11:02:40|31389.6|31369.6|31389|31369|31390.3|31370.3|31389|31369|18
1645441370000|2022-02-21 11:02:50|31389.5|31369.5|31390.5|31370.5|31391.1|31371.1|31389.2|31369.2|26
1645441380000|2022-02-21 11:03:00|31390|31370|31388.8|31368.8|31390.7|31370.7|31386.7|31366.7|25
1645441390000|2022-02-21 11:03:10|31388.7|31368.7|31376|31356|31389.5|31369.5|31375.3|31355.3|25
1645441400000|2022-02-21 11:03:20|31375.7|31355.7|31376.4|31356.4|31377.2|31357.2|31375.7|31355.7|20
1645441410000|2022-02-21 11:03:30|31376.3|31356.3|31376.1|31356.1|31377.4|31357.4|31375.6|31355.6|13
1645441420000|2022-02-21 11:03:40|31375.7|31355.7|31372.4|31352.4|31376.5|31356.5|31371.1|31351.1|28
1645441430000|2022-02-21 11:03:50|31371.9|31351.9|31371.7|31351.7|31372.8|31352.8|31371.2|31351.2|17
1645441440000|2022-02-21 11:04:00|31372.1|31352.1|31371.9|31351.9|31372.7|31352.7|31371.3|31351.3|16
1645441450000|2022-02-21 11:04:10|31371.6|31351.6|31372.6|31352.6|31373.9|31353.9|31371.6|31351.6|23
1645441460000|2022-02-21 11:04:20|31372.7|31352.7|31375.3|31355.3|31376|31356|31372|31352|23
1645441470000|2022-02-21 11:04:30|31375.5|31355.5|31376.8|31356.8|31377.2|31357.2|31374.2|31354.2|16
1645441480000|2022-02-21 11:04:40|31377.9|31357.9|31375.3|31355.3|31377.9|31357.9|31374|31354|22
1645441490000|2022-02-21 11:04:50|31376.3|31356.3|31375.6|31355.6|31377|31357|31374.2|31354.2|26
1645441500000|2022-02-21 11:05:00|31375|31355|31375.3|31355.3|31375.3|31355.3|31374.4|31354.4|19
1645441510000|2022-02-21 11:05:10|31374.2|31354.2|31370|31350|31374.6|31354.6|31370|31350|31
1645441520000|2022-02-21 11:05:20|31369.9|31349.9|31370.7|31350.7|31371.7|31351.7|31369.3|31349.3|29
1645441530000|2022-02-21 11:05:30|31370.5|31350.5|31368|31348|31371.3|31351.3|31367.6|31347.6|28
1645441540000|2022-02-21 11:05:40|31367.7|31347.7|31369.1|31349.1|31370.3|31350.3|31366.2|31346.2|27
1645441550000|2022-02-21 11:05:50|31369.5|31349.5|31368.7|31348.7|31370.1|31350.1|31368.2|31348.2|30
1645441560000|2022-02-21 11:06:00|31367.8|31347.8|31366.8|31346.8|31368.1|31348.1|31365.5|31345.5|34
1645441570000|2022-02-21 11:06:10|31366.2|31346.2|31363.9|31343.9|31366.8|31346.8|31363.3|31343.3|28
1645441580000|2022-02-21 11:06:20|31363.7|31343.7|31362.9|31342.9|31365.1|31345.1|31362.8|31342.8|23
1645441590000|2022-02-21 11:06:30|31363.1|31343.1|31365|31345|31367.9|31347.9|31363.1|31343.1|29
1645441600000|2022-02-21 11:06:40|31364.4|31344.4|31366.1|31346.1|31366.7|31346.7|31364.4|31344.4|23
1645441610000|2022-02-21 11:06:50|31365.6|31345.6|31366.4|31346.4|31367.5|31347.5|31364.5|31344.5|27
1645441620000|2022-02-21 11:07:00|31366.7|31346.7|31369|31349|31371.1|31351.1|31366.7|31346.7|30
1645441630000|2022-02-21 11:07:10|31369.4|31349.4|31369.6|31349.6|31370.2|31350.2|31368.4|31348.4|23
1645441640000|2022-02-21 11:07:20|31369.9|31349.9|31366.8|31346.8|31370.7|31350.7|31366.4|31346.4|30
1645441650000|2022-02-21 11:07:30|31366.6|31346.6|31367.4|31347.4|31368.5|31348.5|31366.3|31346.3|33
1645441660000|2022-02-21 11:07:40|31367.7|31347.7|31366.8|31346.8|31367.7|31347.7|31365.5|31345.5|26
1645441670000|2022-02-21 11:07:50|31368.4|31348.4|31368.8|31348.8|31369.8|31349.8|31367.5|31347.5|32
1645441680000|2022-02-21 11:08:00|31369.4|31349.4|31368.2|31348.2|31370.1|31350.1|31367.8|31347.8|29
1645441690000|2022-02-21 11:08:10|31368.4|31348.4|31365.7|31345.7|31368.4|31348.4|31364.1|31344.1|32
1645441700000|2022-02-21 11:08:20|31365.9|31345.9|31366.2|31346.2|31368.3|31348.3|31365.5|31345.5|27
1645441710000|2022-02-21 11:08:30|31365.2|31345.2|31365.9|31345.9|31368.1|31348.1|31365.2|31345.2|21
1645441720000|2022-02-21 11:08:40|31365.4|31345.4|31366.8|31346.8|31367.5|31347.5|31365|31345|24
1645441730000|2022-02-21 11:08:50|31367.1|31347.1|31369|31349|31369|31349|31366.5|31346.5|21
1645441740000|2022-02-21 11:09:00|31368.6|31348.6|31368.9|31348.9|31370.3|31350.3|31367.9|31347.9|22
1645441750000|2022-02-21 11:09:10|31369.1|31349.1|31370.3|31350.3|31370.5|31350.5|31369.1|31349.1|20
1645441760000|2022-02-21 11:09:20|31369.1|31349.1|31370.1|31350.1|31372.3|31352.3|31368.5|31348.5|18
1645441770000|2022-02-21 11:09:30|31370.2|31350.2|31371.6|31351.6|31375.2|31355.2|31368.9|31348.9|24
1645441780000|2022-02-21 11:09:40|31371.8|31351.8|31371.6|31351.6|31373.7|31353.7|31370.6|31350.6|27
1645441790000|2022-02-21 11:09:50|31371.5|31351.5|31370.6|31350.6|31371.7|31351.7|31368.7|31348.7|27
1645441800000|2022-02-21 11:10:00|31370.1|31350.1|31367.2|31347.2|31371.3|31351.3|31367|31347|27
1645441810000|2022-02-21 11:10:10|31366.6|31346.6|31369.8|31349.8|31370|31350|31366.6|31346.6|21
1645441820000|2022-02-21 11:10:20|31369.6|31349.6|31368.9|31348.9|31370|31350|31368.6|31348.6|29
1645441830000|2022-02-21 11:10:30|31369.1|31349.1|31369.5|31349.5|31369.7|31349.7|31368.2|31348.2|27
1645441840000|2022-02-21 11:10:40|31369.2|31349.2|31368.1|31348.1|31369.5|31349.5|31367.4|31347.4|21
1645441850000|2022-02-21 11:10:50|31367.9|31347.9|31367.4|31347.4|31368.6|31348.6|31366.6|31346.6|22
1645441860000|2022-02-21 11:11:00|31367.6|31347.6|31367.3|31347.3|31369|31349|31367|31347|21
1645441870000|2022-02-21 11:11:10|31367.2|31347.2|31367.2|31347.2|31368|31348|31366.8|31346.8|13
1645441880000|2022-02-21 11:11:20|31367.1|31347.1|31364.3|31344.3|31367.7|31347.7|31363.6|31343.6|27
1645441890000|2022-02-21 11:11:30|31363.4|31343.4|31366|31346|31366|31346|31363.4|31343.4|24
1645441900000|2022-02-21 11:11:40|31365.9|31345.9|31363.1|31343.1|31370.5|31350.5|31363.1|31343.1|33
1645441910000|2022-02-21 11:11:50|31362.8|31342.8|31363.8|31343.8|31364.5|31344.5|31361.8|31341.8|33
1645441920000|2022-02-21 11:12:00|31364|31344|31363|31343|31364.9|31344.9|31363|31343|29
1645441930000|2022-02-21 11:12:10|31363.4|31343.4|31362.7|31342.7|31363.4|31343.4|31360.5|31340.5|26
1645441940000|2022-02-21 11:12:20|31362.8|31342.8|31362.1|31342.1|31363|31343|31362|31342|19
1645441950000|2022-02-21 11:12:30|31362.6|31342.6|31362.3|31342.3|31363.3|31343.3|31361.6|31341.6|25
1645441960000|2022-02-21 11:12:40|31362.2|31342.2|31363.5|31343.5|31365.2|31345.2|31362.2|31342.2|29
1645441970000|2022-02-21 11:12:50|31363.7|31343.7|31364.5|31344.5|31365.5|31345.5|31363.7|31343.7|33
1645441980000|2022-02-21 11:13:00|31364.6|31344.6|31366.9|31346.9|31367.5|31347.5|31364.5|31344.5|30
1645441990000|2022-02-21 11:13:10|31366.6|31346.6|31366.1|31346.1|31368|31348|31366|31346|27
1645442000000|2022-02-21 11:13:20|31366.3|31346.3|31366.3|31346.3|31367.4|31347.4|31365.3|31345.3|32
1645442010000|2022-02-21 11:13:30|31366|31346|31367.4|31347.4|31368|31348|31365.7|31345.7|30
1645442020000|2022-02-21 11:13:40|31367.5|31347.5|31367.6|31347.6|31367.9|31347.9|31366.6|31346.6|23
1645442030000|2022-02-21 11:13:50|31367.2|31347.2|31366.9|31346.9|31367.4|31347.4|31366.7|31346.7|17
1645442040000|2022-02-21 11:14:00|31366.3|31346.3|31367.8|31347.8|31368.1|31348.1|31365.4|31345.4|31
1645442050000|2022-02-21 11:14:10|31367.6|31347.6|31367.5|31347.5|31368.5|31348.5|31367|31347|28
1645442060000|2022-02-21 11:14:20|31367.3|31347.3|31368.5|31348.5|31368.5|31348.5|31365.2|31345.2|29
1645442070000|2022-02-21 11:14:30|31367.9|31347.9|31367.5|31347.5|31368.2|31348.2|31367|31347|26
1645442080000|2022-02-21 11:14:40|31367.7|31347.7|31366|31346|31368.2|31348.2|31365.5|31345.5|30
1645442090000|2022-02-21 11:14:50|31365.8|31345.8|31366.5|31346.5|31366.5|31346.5|31365.5|31345.5|26
1645442100000|2022-02-21 11:15:00|31366.2|31346.2|31365.1|31345.1|31366.7|31346.7|31364.1|31344.1|31
1645442110000|2022-02-21 11:15:10|31365.8|31345.8|31366|31346|31366.6|31346.6|31365|31345|26
1645442120000|2022-02-21 11:15:20|31365.5|31345.5|31364|31344|31366.7|31346.7|31363.7|31343.7|27
1645442130000|2022-02-21 11:15:30|31364.5|31344.5|31367.1|31347.1|31367.2|31347.2|31363.3|31343.3|29
1645442140000|2022-02-21 11:15:40|31367.3|31347.3|31367.2|31347.2|31367.7|31347.7|31366.8|31346.8|25
1645442150000|2022-02-21 11:15:50|31367.3|31347.3|31365.7|31345.7|31367.6|31347.6|31365.7|31345.7|15
1645442160000|2022-02-21 11:16:00|31365.5|31345.5|31366.2|31346.2|31366.5|31346.5|31364.8|31344.8|21
1645442170000|2022-02-21 11:16:10|31366.3|31346.3|31371.5|31351.5|31372.1|31352.1|31365.4|31345.4|31
1645442180000|2022-02-21 11:16:20|31371.8|31351.8|31371.3|31351.3|31373|31353|31369.4|31349.4|36
1645442190000|2022-02-21 11:16:30|31371.1|31351.1|31364.9|31344.9|31371.1|31351.1|31361.8|31341.8|35
1645442200000|2022-02-21 11:16:40|31365.3|31345.3|31362|31342|31365.3|31345.3|31361.9|31341.9|35
1645442210000|2022-02-21 11:16:50|31362.9|31342.9|31359.5|31339.5|31362.9|31342.9|31359.1|31339.1|26
1645442220000|2022-02-21 11:17:00|31359.6|31339.6|31362.2|31342.2|31364.2|31344.2|31359.6|31339.6|31
1645442230000|2022-02-21 11:17:10|31362.9|31342.9|31363.8|31343.8|31364.2|31344.2|31361.4|31341.4|33
1645442240000|2022-02-21 11:17:20|31363|31343|31361.1|31341.1|31363.8|31343.8|31361.1|31341.1|28
1645442250000|2022-02-21 11:17:30|31362.3|31342.3|31365.4|31345.4|31368.8|31348.8|31362|31342|29
1645442260000|2022-02-21 11:17:40|31365.5|31345.5|31364.6|31344.6|31366.2|31346.2|31363.6|31343.6|30
1645442270000|2022-02-21 11:17:50|31364.4|31344.4|31369.9|31349.9|31373|31353|31364.4|31344.4|31
1645442280000|2022-02-21 11:18:00|31369.4|31349.4|31366.4|31346.4|31371.5|31351.5|31366.1|31346.1|35
1645442290000|2022-02-21 11:18:10|31366.5|31346.5|31373.3|31353.3|31373.4|31353.4|31366.3|31346.3|32
1645442300000|2022-02-21 11:18:20|31373.4|31353.4|31372|31352|31374.1|31354.1|31371.7|31351.7|34
1645442310000|2022-02-21 11:18:30|31372.1|31352.1|31371.5|31351.5|31372.9|31352.9|31368.8|31348.8|26
1645442320000|2022-02-21 11:18:40|31371.6|31351.6|31371|31351|31372.4|31352.4|31370.7|31350.7|26
1645442330000|2022-02-21 11:18:50|31371.3|31351.3|31369.5|31349.5|31373.3|31353.3|31369.3|31349.3|31
1645442340000|2022-02-21 11:19:00|31370|31350|31370.3|31350.3|31373.5|31353.5|31368.7|31348.7|29
1645442350000|2022-02-21 11:19:10|31370|31350|31369.9|31349.9|31370.8|31350.8|31369.3|31349.3|30
1645442360000|2022-02-21 11:19:20|31370|31350|31370.2|31350.2|31370.9|31350.9|31368.8|31348.8|29
1645442370000|2022-02-21 11:19:30|31370|31350|31371.8|31351.8|31372.1|31352.1|31369.9|31349.9|27
1645442380000|2022-02-21 11:19:40|31371.6|31351.6|31371|31351|31373.3|31353.3|31369.2|31349.2|34
1645442390000|2022-02-21 11:19:50|31370.5|31350.5|31368.7|31348.7|31373.5|31353.5|31367.5|31347.5|28
1645442400000|2022-02-21 11:20:00|31369|31349|31372.3|31352.3|31376.4|31356.4|31368.9|31348.9|30
1645442410000|2022-02-21 11:20:10|31373.8|31353.8|31373|31353|31376.7|31356.7|31372.8|31352.8|20
1645442420000|2022-02-21 11:20:20|31371.7|31351.7|31374.4|31354.4|31374.7|31354.7|31368.8|31348.8|29
1645442430000|2022-02-21 11:20:30|31373.4|31353.4|31380.8|31360.8|31381.2|31361.2|31372.5|31352.5|27
1645442440000|2022-02-21 11:20:40|31380.9|31360.9|31379.5|31359.5|31381.6|31361.6|31379.4|31359.4|27
1645442450000|2022-02-21 11:20:50|31378.1|31358.1|31380.9|31360.9|31381.8|31361.8|31377.2|31357.2|35
1645442460000|2022-02-21 11:21:00|31380.6|31360.6|31378.5|31358.5|31382.3|31362.3|31378.2|31358.2|33
1645442470000|2022-02-21 11:21:10|31377|31357|31380.8|31360.8|31381.2|31361.2|31377|31357|29
1645442480000|2022-02-21 11:21:20|31381.7|31361.7|31390.1|31370.1|31391.6|31371.6|31378.4|31358.4|30
1645442490000|2022-02-21 11:21:30|31390.3|31370.3|31389.8|31369.8|31394.1|31374.1|31388.2|31368.2|25
1645442500000|2022-02-21 11:21:40|31389.6|31369.6|31390.9|31370.9|31392.3|31372.3|31385.8|31365.8|26
1645442510000|2022-02-21 11:21:50|31390|31370|31389.8|31369.8|31390.6|31370.6|31389.3|31369.3|17
1645442520000|2022-02-21 11:22:00|31389.9|31369.9|31389.3|31369.3|31390.1|31370.1|31389|31369|14
1645442530000|2022-02-21 11:22:10|31388.7|31368.7|31390.2|31370.2|31393|31373|31387.9|31367.9|33
1645442540000|2022-02-21 11:22:20|31390.4|31370.4|31393.8|31373.8|31394.2|31374.2|31389.6|31369.6|26
1645442550000|2022-02-21 11:22:30|31393.1|31373.1|31394.3|31374.3|31394.4|31374.4|31390.9|31370.9|24
1645442560000|2022-02-21 11:22:40|31394.2|31374.2|31393.6|31373.6|31395.5|31375.5|31391.8|31371.8|22
1645442570000|2022-02-21 11:22:50|31394.4|31374.4|31392.4|31372.4|31394.4|31374.4|31389.7|31369.7|20
1645442580000|2022-02-21 11:23:00|31391.7|31371.7|31389.5|31369.5|31391.7|31371.7|31388.8|31368.8|19
1645442590000|2022-02-21 11:23:10|31389.9|31369.9|31390.3|31370.3|31390.9|31370.9|31389.7|31369.7|19
1645442600000|2022-02-21 11:23:20|31390.6|31370.6|31389.3|31369.3|31390.6|31370.6|31389.1|31369.1|14
1645442610000|2022-02-21 11:23:30|31390.1|31370.1|31399.7|31379.7|31399.8|31379.8|31389.8|31369.8|30
1645442620000|2022-02-21 11:23:40|31398.2|31378.2|31401.7|31381.7|31403.7|31383.7|31398.2|31378.2|26
1645442630000|2022-02-21 11:23:50|31401.4|31381.4|31403.7|31383.7|31404.2|31384.2|31401.4|31381.4|14
1645442640000|2022-02-21 11:24:00|31403.8|31383.8|31404.8|31384.8|31405.6|31385.6|31403.6|31383.6|15
1645442650000|2022-02-21 11:24:10|31406.3|31386.3|31406.1|31386.1|31408.5|31388.5|31406.1|31386.1|23
1645442660000|2022-02-21 11:24:20|31406.7|31386.7|31409.1|31389.1|31409.1|31389.1|31406.5|31386.5|17
1645442670000|2022-02-21 11:24:30|31408.7|31388.7|31411.7|31391.7|31411.9|31391.9|31408.6|31388.6|18
1645442680000|2022-02-21 11:24:40|31411.4|31391.4|31407.6|31387.6|31412.5|31392.5|31407.6|31387.6|26
1645442690000|2022-02-21 11:24:50|31408.6|31388.6|31411.5|31391.5|31411.5|31391.5|31407.5|31387.5|28
1645442700000|2022-02-21 11:25:00|31411.4|31391.4|31409.5|31389.5|31411.9|31391.9|31409.1|31389.1|25
1645442710000|2022-02-21 11:25:10|31409.4|31389.4|31411.5|31391.5|31414.3|31394.3|31406.7|31386.7|23
1645442720000|2022-02-21 11:25:20|31411.1|31391.1|31412.5|31392.5|31412.9|31392.9|31411.1|31391.1|18
1645442730000|2022-02-21 11:25:30|31412.8|31392.8|31425.1|31405.1|31427.6|31407.6|31411.2|31391.2|22
1645442740000|2022-02-21 11:25:40|31425.4|31405.4|31429|31409|31430.1|31410.1|31425.4|31405.4|28
1645442750000|2022-02-21 11:25:50|31429.8|31409.8|31428.8|31408.8|31429.8|31409.8|31427.4|31407.4|21
1645442760000|2022-02-21 11:26:00|31429.2|31409.2|31429.6|31409.6|31430.3|31410.3|31428.5|31408.5|22
1645442770000|2022-02-21 11:26:10|31429.7|31409.7|31428.2|31408.2|31429.9|31409.9|31428.2|31408.2|21
1645442780000|2022-02-21 11:26:20|31428.8|31408.8|31429.2|31409.2|31429.4|31409.4|31427.4|31407.4|21
1645442790000|2022-02-21 11:26:30|31429.7|31409.7|31426.2|31406.2|31429.7|31409.7|31426.2|31406.2|17
1645442800000|2022-02-21 11:26:40|31427.2|31407.2|31427.9|31407.9|31429.2|31409.2|31426.4|31406.4|25
1645442810000|2022-02-21 11:26:50|31426.2|31406.2|31427.9|31407.9|31427.9|31407.9|31425.6|31405.6|16
1645442820000|2022-02-21 11:27:00|31426.5|31406.5|31428.2|31408.2|31428.8|31408.8|31425.6|31405.6|27
1645442830000|2022-02-21 11:27:10|31428.1|31408.1|31428.1|31408.1|31428.9|31408.9|31427.7|31407.7|24
1645442840000|2022-02-21 11:27:20|31428.7|31408.7|31427.3|31407.3|31429.7|31409.7|31424.2|31404.2|28
1645442850000|2022-02-21 11:27:30|31427.6|31407.6|31427.8|31407.8|31428.7|31408.7|31427.2|31407.2|23
1645442860000|2022-02-21 11:27:40|31427.7|31407.7|31426.6|31406.6|31427.8|31407.8|31426.3|31406.3|15
1645442870000|2022-02-21 11:27:50|31427.1|31407.1|31430.4|31410.4|31431.4|31411.4|31427.1|31407.1|27
1645442880000|2022-02-21 11:28:00|31430.2|31410.2|31431.3|31411.3|31431.3|31411.3|31425.3|31405.3|33
1645442890000|2022-02-21 11:28:10|31430.1|31410.1|31431.6|31411.6|31431.6|31411.6|31428|31408|22
1645442900000|2022-02-21 11:28:20|31431.4|31411.4|31437.4|31417.4|31437.4|31417.4|31431.2|31411.2|22
1645442910000|2022-02-21 11:28:30|31437.5|31417.5|31436.5|31416.5|31437.9|31417.9|31434.9|31414.9|20
1645442920000|2022-02-21 11:28:40|31436.6|31416.6|31436.7|31416.7|31437.5|31417.5|31435|31415|18
1645442930000|2022-02-21 11:28:50|31436.3|31416.3|31437.6|31417.6|31438.8|31418.8|31436.3|31416.3|19
1645442940000|2022-02-21 11:29:00|31437.4|31417.4|31439.8|31419.8|31439.8|31419.8|31435|31415|25
1645442950000|2022-02-21 11:29:10|31439.5|31419.5|31435.9|31415.9|31440.4|31420.4|31435.8|31415.8|30
1645442960000|2022-02-21 11:29:20|31435.3|31415.3|31436.4|31416.4|31436.6|31416.6|31430.2|31410.2|26
1645442970000|2022-02-21 11:29:30|31435.2|31415.2|31435.1|31415.1|31435.7|31415.7|31434.2|31414.2|21
1645442980000|2022-02-21 11:29:40|31435.3|31415.3|31436|31416|31436.1|31416.1|31435.1|31415.1|18
1645442990000|2022-02-21 11:29:50|31436.3|31416.3|31435.7|31415.7|31437.8|31417.8|31435.6|31415.6|34
1645443000000|2022-02-21 11:30:00|31435|31415|31435.8|31415.8|31436.1|31416.1|31434.8|31414.8|32
1645443010000|2022-02-21 11:30:10|31436|31416|31437.8|31417.8|31438.4|31418.4|31435.9|31415.9|21
1645443020000|2022-02-21 11:30:20|31437.3|31417.3|31439.4|31419.4|31439.4|31419.4|31437.3|31417.3|20
1645443030000|2022-02-21 11:30:30|31440|31420|31438.8|31418.8|31440|31420|31438.6|31418.6|19
1645443040000|2022-02-21 11:30:40|31439.3|31419.3|31439.2|31419.2|31439.6|31419.6|31436.6|31416.6|23
1645443050000|2022-02-21 11:30:50|31438.8|31418.8|31440.3|31420.3|31440.3|31420.3|31437.6|31417.6|19
1645443060000|2022-02-21 11:31:00|31438.5|31418.5|31438.2|31418.2|31439.7|31419.7|31438|31418|25
1645443070000|2022-02-21 11:31:10|31438.7|31418.7|31442.2|31422.2|31443.7|31423.7|31437.8|31417.8|18
1645443080000|2022-02-21 11:31:20|31442.6|31422.6|31447.8|31427.8|31448.7|31428.7|31442.6|31422.6|25
1645443090000|2022-02-21 11:31:30|31447.4|31427.4|31450.7|31430.7|31451|31431|31446.4|31426.4|36
1645443100000|2022-02-21 11:31:40|31450.2|31430.2|31449.2|31429.2|31450.3|31430.3|31448.8|31428.8|24
1645443110000|2022-02-21 11:31:50|31449.1|31429.1|31446.3|31426.3|31449.1|31429.1|31443.9|31423.9|30
1645443120000|2022-02-21 11:32:00|31446.4|31426.4|31445.9|31425.9|31446.5|31426.5|31444.5|31424.5|21
1645443130000|2022-02-21 11:32:10|31445.4|31425.4|31447.4|31427.4|31448.5|31428.5|31445.4|31425.4|14
1645443140000|2022-02-21 11:32:20|31448.3|31428.3|31445.4|31425.4|31449.4|31429.4|31443.6|31423.6|25
1645443150000|2022-02-21 11:32:30|31444.9|31424.9|31447.4|31427.4|31448|31428|31444.9|31424.9|26
1645443160000|2022-02-21 11:32:40|31447.2|31427.2|31446.8|31426.8|31447.5|31427.5|31446.7|31426.7|16
1645443170000|2022-02-21 11:32:50|31446.9|31426.9|31445.5|31425.5|31447.3|31427.3|31444.5|31424.5|24
1645443180000|2022-02-21 11:33:00|31445.9|31425.9|31446|31426|31447.7|31427.7|31444.8|31424.8|22
1645443190000|2022-02-21 11:33:10|31443|31423|31445.3|31425.3|31447.7|31427.7|31443|31423|20
1645443200000|2022-02-21 11:33:20|31445|31425|31444|31424|31447.4|31427.4|31444|31424|25
1645443210000|2022-02-21 11:33:30|31443.9|31423.9|31444.3|31424.3|31445.6|31425.6|31443.9|31423.9|17
1645443220000|2022-02-21 11:33:40|31444.6|31424.6|31444.6|31424.6|31446.2|31426.2|31444.5|31424.5|22
1645443230000|2022-02-21 11:33:50|31444.3|31424.3|31440.7|31420.7|31444.3|31424.3|31440.7|31420.7|23
1645443240000|2022-02-21 11:34:00|31440.8|31420.8|31441|31421|31441.4|31421.4|31440.2|31420.2|11
1645443250000|2022-02-21 11:34:10|31440.8|31420.8|31436.7|31416.7|31441|31421|31436.1|31416.1|16
1645443260000|2022-02-21 11:34:20|31436.5|31416.5|31438.7|31418.7|31438.9|31418.9|31436.5|31416.5|18
1645443270000|2022-02-21 11:34:30|31438.6|31418.6|31437.9|31417.9|31439.3|31419.3|31437.2|31417.2|21
1645443280000|2022-02-21 11:34:40|31437.8|31417.8|31439.2|31419.2|31440.6|31420.6|31437.5|31417.5|17
1645443290000|2022-02-21 11:34:50|31439.6|31419.6|31435.6|31415.6|31439.6|31419.6|31435.6|31415.6|18
1645443300000|2022-02-21 11:35:00|31435.4|31415.4|31437.9|31417.9|31440.6|31420.6|31434.6|31414.6|28
1645443310000|2022-02-21 11:35:10|31437.7|31417.7|31436.6|31416.6|31438|31418|31436.6|31416.6|17
1645443320000|2022-02-21 11:35:20|31436.5|31416.5|31435.1|31415.1|31436.5|31416.5|31434.5|31414.5|18
1645443330000|2022-02-21 11:35:30|31433.8|31413.8|31432.3|31412.3|31434.7|31414.7|31432.2|31412.2|27
1645443340000|2022-02-21 11:35:40|31432.2|31412.2|31433.8|31413.8|31435.6|31415.6|31430|31410|22
1645443350000|2022-02-21 11:35:50|31434.6|31414.6|31434.4|31414.4|31434.6|31414.6|31433.3|31413.3|14
1645443360000|2022-02-21 11:36:00|31434.9|31414.9|31434.4|31414.4|31434.9|31414.9|31434|31414|10
1645443370000|2022-02-21 11:36:10|31434.2|31414.2|31431.2|31411.2|31434.8|31414.8|31430.6|31410.6|24
1645443380000|2022-02-21 11:36:20|31431.1|31411.1|31432.3|31412.3|31433.1|31413.1|31431.1|31411.1|17
1645443390000|2022-02-21 11:36:30|31431.8|31411.8|31431.4|31411.4|31431.8|31411.8|31430.4|31410.4|19
1645443400000|2022-02-21 11:36:40|31431.7|31411.7|31429.1|31409.1|31431.7|31411.7|31429.1|31409.1|21
1645443410000|2022-02-21 11:36:50|31429.5|31409.5|31429.7|31409.7|31431.4|31411.4|31428.8|31408.8|20
1645443420000|2022-02-21 11:37:00|31429.4|31409.4|31428|31408|31431.5|31411.5|31427.8|31407.8|26
1645443430000|2022-02-21 11:37:10|31428.7|31408.7|31426.4|31406.4|31428.7|31408.7|31424.9|31404.9|21
1645443440000|2022-02-21 11:37:20|31427.1|31407.1|31428.4|31408.4|31428.6|31408.6|31426.2|31406.2|23
1645443450000|2022-02-21 11:37:30|31428.5|31408.5|31428.5|31408.5|31429.3|31409.3|31426.9|31406.9|20
1645443460000|2022-02-21 11:37:40|31428.4|31408.4|31428.2|31408.2|31428.8|31408.8|31427.2|31407.2|18
1645443470000|2022-02-21 11:37:50|31428.3|31408.3|31427.5|31407.5|31428.4|31408.4|31427.5|31407.5|19
1645443480000|2022-02-21 11:38:00|31427.4|31407.4|31426.3|31406.3|31427.7|31407.7|31426.3|31406.3|12
1645443490000|2022-02-21 11:38:10|31428.1|31408.1|31425.2|31405.2|31428.3|31408.3|31424.7|31404.7|15
1645443500000|2022-02-21 11:38:20|31425.5|31405.5|31425|31405|31427.1|31407.1|31424.9|31404.9|23
1645443510000|2022-02-21 11:38:30|31424.9|31404.9|31427.9|31407.9|31428.3|31408.3|31424.9|31404.9|21
1645443520000|2022-02-21 11:38:40|31427.6|31407.6|31428.7|31408.7|31430.1|31410.1|31427.6|31407.6|21
1645443530000|2022-02-21 11:38:50|31428.8|31408.8|31428|31408|31429.2|31409.2|31427.6|31407.6|16
1645443540000|2022-02-21 11:39:00|31428.1|31408.1|31443.9|31423.9|31443.9|31423.9|31428|31408|28
1645443550000|2022-02-21 11:39:10|31442.4|31422.4|31432|31412|31442.6|31422.6|31432|31412|35
1645443560000|2022-02-21 11:39:20|31426.6|31406.6|31433.1|31413.1|31435.5|31415.5|31426.6|31406.6|33
1645443570000|2022-02-21 11:39:30|31432.7|31412.7|31433.4|31413.4|31433.4|31413.4|31431.4|31411.4|26
1645443580000|2022-02-21 11:39:40|31433.3|31413.3|31433.4|31413.4|31438.4|31418.4|31433.1|31413.1|26
1645443590000|2022-02-21 11:39:50|31433.7|31413.7|31432.8|31412.8|31436.1|31416.1|31432.3|31412.3|23
1645443600000|2022-02-21 11:40:00|31433|31413|31434.7|31414.7|31435|31415|31432.6|31412.6|29
1645443610000|2022-02-21 11:40:10|31435.1|31415.1|31432.5|31412.5|31436.7|31416.7|31431.5|31411.5|27
1645443620000|2022-02-21 11:40:20|31433|31413|31434.3|31414.3|31436|31416|31431.5|31411.5|24
1645443630000|2022-02-21 11:40:30|31433.6|31413.6|31434.2|31414.2|31435.4|31415.4|31430.8|31410.8|27
1645443640000|2022-02-21 11:40:40|31434.4|31414.4|31435.8|31415.8|31436.7|31416.7|31432.7|31412.7|30
1645443650000|2022-02-21 11:40:50|31435.9|31415.9|31435.5|31415.5|31436|31416|31432.6|31412.6|26
1645443660000|2022-02-21 11:41:00|31435.2|31415.2|31436.3|31416.3|31439.2|31419.2|31434.3|31414.3|27
1645443670000|2022-02-21 11:41:10|31436.7|31416.7|31437.4|31417.4|31438.4|31418.4|31435.5|31415.5|25
1645443680000|2022-02-21 11:41:20|31437.3|31417.3|31438.2|31418.2|31441|31421|31437.3|31417.3|29
1645443690000|2022-02-21 11:41:30|31438.3|31418.3|31434.4|31414.4|31439.3|31419.3|31434.4|31414.4|21
1645443700000|2022-02-21 11:41:40|31434.5|31414.5|31437.1|31417.1|31439|31419|31434.5|31414.5|25
1645443710000|2022-02-21 11:41:50|31437.2|31417.2|31439|31419|31439.7|31419.7|31437.2|31417.2|22
1645443720000|2022-02-21 11:42:00|31439.4|31419.4|31435.3|31415.3|31439.4|31419.4|31435.3|31415.3|22
1645443730000|2022-02-21 11:42:10|31435.2|31415.2|31435.4|31415.4|31436|31416|31433.8|31413.8|32
1645443740000|2022-02-21 11:42:20|31436.3|31416.3|31439.9|31419.9|31439.9|31419.9|31435.6|31415.6|22
1645443750000|2022-02-21 11:42:30|31440.1|31420.1|31439.7|31419.7|31440.8|31420.8|31438.9|31418.9|29
1645443760000|2022-02-21 11:42:40|31440.2|31420.2|31442.7|31422.7|31443.6|31423.6|31439.6|31419.6|29
1645443770000|2022-02-21 11:42:50|31442.5|31422.5|31444.2|31424.2|31444.3|31424.3|31441.1|31421.1|34
1645443780000|2022-02-21 11:43:00|31444.3|31424.3|31444.1|31424.1|31444.8|31424.8|31443.7|31423.7|25
1645443790000|2022-02-21 11:43:10|31443.9|31423.9|31424.1|31404.1|31444.9|31424.9|31415.9|31395.9|38
1645443800000|2022-02-21 11:43:20|31423.6|31403.6|31416.9|31396.9|31431.3|31411.3|31409.7|31389.7|36
1645443810000|2022-02-21 11:43:30|31416.7|31396.7|31413.2|31393.2|31419.7|31399.7|31413.2|31393.2|29
1645443820000|2022-02-21 11:43:40|31415|31395|31417|31397|31418.9|31398.9|31414.7|31394.7|17
1645443830000|2022-02-21 11:43:50|31418.4|31398.4|31425.7|31405.7|31426.5|31406.5|31418.4|31398.4|24
1645443840000|2022-02-21 11:44:00|31425.6|31405.6|31425.9|31405.9|31427.5|31407.5|31424.4|31404.4|26
1645443850000|2022-02-21 11:44:10|31426.3|31406.3|31425.2|31405.2|31431.9|31411.9|31424.6|31404.6|23
1645443860000|2022-02-21 11:44:20|31425.1|31405.1|31430.8|31410.8|31430.8|31410.8|31425.1|31405.1|22
1645443870000|2022-02-21 11:44:30|31430.6|31410.6|31429|31409|31431.5|31411.5|31428|31408|20
1645443880000|2022-02-21 11:44:40|31430.2|31410.2|31431.6|31411.6|31432.1|31412.1|31430.2|31410.2|26
1645443890000|2022-02-21 11:44:50|31430.4|31410.4|31429.7|31409.7|31432.2|31412.2|31426.7|31406.7|20
1645443900000|2022-02-21 11:45:00|31430.3|31410.3|31430.4|31410.4|31430.9|31410.9|31427.4|31407.4|27
1645443910000|2022-02-21 11:45:10|31430.8|31410.8|31426.7|31406.7|31430.8|31410.8|31423.1|31403.1|26
1645443920000|2022-02-21 11:45:20|31427.2|31407.2|31427.1|31407.1|31427.2|31407.2|31423.7|31403.7|29
1645443930000|2022-02-21 11:45:30|31425.6|31405.6|31421.3|31401.3|31430|31410|31421.2|31401.2|34
1645443940000|2022-02-21 11:45:40|31421.8|31401.8|31419|31399|31421.8|31401.8|31418.2|31398.2|34
1645443950000|2022-02-21 11:45:50|31419.6|31399.6|31423.1|31403.1|31428|31408|31417.4|31397.4|35
1645443960000|2022-02-21 11:46:00|31423.2|31403.2|31418.3|31398.3|31424.1|31404.1|31415.6|31395.6|37
1645443970000|2022-02-21 11:46:10|31418.2|31398.2|31424|31404|31424.5|31404.5|31417.7|31397.7|35
1645443980000|2022-02-21 11:46:20|31422.4|31402.4|31424.3|31404.3|31424.3|31404.3|31420.8|31400.8|32
1645443990000|2022-02-21 11:46:30|31423.1|31403.1|31422|31402|31423.7|31403.7|31420.5|31400.5|33
1645444000000|2022-02-21 11:46:40|31421.4|31401.4|31423.1|31403.1|31424.6|31404.6|31418.3|31398.3|32
1645444010000|2022-02-21 11:46:50|31423.2|31403.2|31422.8|31402.8|31424.6|31404.6|31420.6|31400.6|33
1645444020000|2022-02-21 11:47:00|31423.3|31403.3|31422.4|31402.4|31423.7|31403.7|31420.8|31400.8|29
1645444030000|2022-02-21 11:47:10|31422.3|31402.3|31420.1|31400.1|31423.8|31403.8|31419.8|31399.8|28
1645444040000|2022-02-21 11:47:20|31418.3|31398.3|31420.1|31400.1|31420.5|31400.5|31416.2|31396.2|31
1645444050000|2022-02-21 11:47:30|31419.5|31399.5|31419.3|31399.3|31420.6|31400.6|31416.4|31396.4|34
1645444060000|2022-02-21 11:47:40|31418.6|31398.6|31418.9|31398.9|31420.2|31400.2|31418.3|31398.3|30
1645444070000|2022-02-21 11:47:50|31419.1|31399.1|31418.3|31398.3|31420.1|31400.1|31417.7|31397.7|28
1645444080000|2022-02-21 11:48:00|31418.1|31398.1|31417.1|31397.1|31418.6|31398.6|31415.3|31395.3|37
1645444090000|2022-02-21 11:48:10|31416.7|31396.7|31416.7|31396.7|31418.4|31398.4|31414.2|31394.2|33
1645444100000|2022-02-21 11:48:20|31416.5|31396.5|31416|31396|31419.9|31399.9|31414.9|31394.9|29
1645444110000|2022-02-21 11:48:30|31416.7|31396.7|31417.1|31397.1|31417.3|31397.3|31414.5|31394.5|32
1645444120000|2022-02-21 11:48:40|31417|31397|31416.1|31396.1|31419|31399|31414.4|31394.4|35
1645444130000|2022-02-21 11:48:50|31416.2|31396.2|31416.1|31396.1|31417.1|31397.1|31415.2|31395.2|36
1645444140000|2022-02-21 11:49:00|31416.5|31396.5|31415.3|31395.3|31416.7|31396.7|31413.4|31393.4|35
1645444150000|2022-02-21 11:49:10|31415.5|31395.5|31421.7|31401.7|31422.8|31402.8|31415.4|31395.4|36
1645444160000|2022-02-21 11:49:20|31422.1|31402.1|31421.4|31401.4|31424.7|31404.7|31420.3|31400.3|36
1645444170000|2022-02-21 11:49:30|31421.7|31401.7|31423|31403|31423.7|31403.7|31420.3|31400.3|32
1645444180000|2022-02-21 11:49:40|31423.5|31403.5|31424.8|31404.8|31425.1|31405.1|31421.7|31401.7|33
1645444190000|2022-02-21 11:49:50|31424.2|31404.2|31421.9|31401.9|31426.1|31406.1|31420.3|31400.3|39
1645444200000|2022-02-21 11:50:00|31421.5|31401.5|31425.1|31405.1|31425.1|31405.1|31419.2|31399.2|34
1645444210000|2022-02-21 11:50:10|31424.4|31404.4|31424.4|31404.4|31427.4|31407.4|31423.8|31403.8|36
1645444220000|2022-02-21 11:50:20|31424.9|31404.9|31418.2|31398.2|31424.9|31404.9|31417.2|31397.2|36
1645444230000|2022-02-21 11:50:30|31417.7|31397.7|31423.8|31403.8|31426.8|31406.8|31417.4|31397.4|34
1645444240000|2022-02-21 11:50:40|31424.7|31404.7|31425.8|31405.8|31426|31406|31423.9|31403.9|18
1645444250000|2022-02-21 11:50:50|31425.6|31405.6|31426.9|31406.9|31427.7|31407.7|31425|31405|31
1645444260000|2022-02-21 11:51:00|31426.2|31406.2|31423|31403|31426.2|31406.2|31419.9|31399.9|33
1645444270000|2022-02-21 11:51:10|31424.2|31404.2|31424.8|31404.8|31428.5|31408.5|31421.4|31401.4|29
1645444280000|2022-02-21 11:51:20|31424.6|31404.6|31426.6|31406.6|31428.2|31408.2|31424.2|31404.2|31
1645444290000|2022-02-21 11:51:30|31427.5|31407.5|31425.4|31405.4|31427.5|31407.5|31424|31404|20
1645444300000|2022-02-21 11:51:40|31425.7|31405.7|31424.3|31404.3|31426.7|31406.7|31424.3|31404.3|29
1645444310000|2022-02-21 11:51:50|31426.2|31406.2|31426.8|31406.8|31426.8|31406.8|31422.6|31402.6|32
1645444320000|2022-02-21 11:52:00|31427.5|31407.5|31420.6|31400.6|31427.5|31407.5|31420.6|31400.6|32
1645444330000|2022-02-21 11:52:10|31420.3|31400.3|31426|31406|31426.3|31406.3|31418.8|31398.8|21
1645444340000|2022-02-21 11:52:20|31425.4|31405.4|31420.5|31400.5|31426.4|31406.4|31419.2|31399.2|32
1645444350000|2022-02-21 11:52:30|31420.2|31400.2|31420.4|31400.4|31422.1|31402.1|31418.6|31398.6|33
1645444360000|2022-02-21 11:52:40|31420.3|31400.3|31417.5|31397.5|31420.4|31400.4|31415.6|31395.6|21
1645444370000|2022-02-21 11:52:50|31418.8|31398.8|31416.8|31396.8|31418.8|31398.8|31416|31396|20
1645444380000|2022-02-21 11:53:00|31416.9|31396.9|31415.5|31395.5|31417.6|31397.6|31415.2|31395.2|14
1645444390000|2022-02-21 11:53:10|31415.4|31395.4|31412|31392|31415.4|31395.4|31407.8|31387.8|34
1645444400000|2022-02-21 11:53:20|31411.8|31391.8|31409.2|31389.2|31414|31394|31408.1|31388.1|30
1645444410000|2022-02-21 11:53:30|31409.7|31389.7|31415.7|31395.7|31417.6|31397.6|31409.7|31389.7|33
1645444420000|2022-02-21 11:53:40|31415.3|31395.3|31419.5|31399.5|31420.1|31400.1|31414.3|31394.3|35
1645444430000|2022-02-21 11:53:50|31419.4|31399.4|31417.4|31397.4|31422.3|31402.3|31417.4|31397.4|36
1645444440000|2022-02-21 11:54:00|31416.9|31396.9|31417.3|31397.3|31419.9|31399.9|31415.1|31395.1|36
1645444450000|2022-02-21 11:54:10|31417.8|31397.8|31416|31396|31419.4|31399.4|31414|31394|34
1645444460000|2022-02-21 11:54:20|31415.4|31395.4|31416.9|31396.9|31423.4|31403.4|31413.9|31393.9|38
1645444470000|2022-02-21 11:54:30|31418.2|31398.2|31421.7|31401.7|31422.6|31402.6|31418.2|31398.2|31
1645444480000|2022-02-21 11:54:40|31422.1|31402.1|31423.2|31403.2|31424.4|31404.4|31420.7|31400.7|28
1645444490000|2022-02-21 11:54:50|31424.8|31404.8|31421.5|31401.5|31425.2|31405.2|31421.4|31401.4|37
1645444500000|2022-02-21 11:55:00|31423.5|31403.5|31421.8|31401.8|31423.9|31403.9|31420.4|31400.4|34
1645444510000|2022-02-21 11:55:10|31422|31402|31420.3|31400.3|31424.2|31404.2|31420|31400|27
1645444520000|2022-02-21 11:55:20|31419.1|31399.1|31418.9|31398.9|31423.7|31403.7|31417.8|31397.8|35
1645444530000|2022-02-21 11:55:30|31418.5|31398.5|31413.6|31393.6|31420.9|31400.9|31413.6|31393.6|33
1645444540000|2022-02-21 11:55:40|31413.5|31393.5|31416.2|31396.2|31417.7|31397.7|31413.5|31393.5|25
1645444550000|2022-02-21 11:55:50|31415.9|31395.9|31410.8|31390.8|31418.8|31398.8|31410|31390|22
1645444560000|2022-02-21 11:56:00|31409.7|31389.7|31418.8|31398.8|31421.4|31401.4|31409.7|31389.7|32
1645444570000|2022-02-21 11:56:10|31419.2|31399.2|31419.1|31399.1|31419.9|31399.9|31418.7|31398.7|20
1645444580000|2022-02-21 11:56:20|31419.2|31399.2|31419.2|31399.2|31420.5|31400.5|31417.5|31397.5|28
1645444590000|2022-02-21 11:56:30|31419.7|31399.7|31422.2|31402.2|31422.7|31402.7|31417.9|31397.9|29
1645444600000|2022-02-21 11:56:40|31423.8|31403.8|31422.4|31402.4|31425.3|31405.3|31420.5|31400.5|29
1645444610000|2022-02-21 11:56:50|31424|31404|31421.6|31401.6|31425.2|31405.2|31421.1|31401.1|36
1645444620000|2022-02-21 11:57:00|31422.4|31402.4|31420.5|31400.5|31423.9|31403.9|31419.5|31399.5|34
1645444630000|2022-02-21 11:57:10|31422|31402|31419.6|31399.6|31423.7|31403.7|31417.3|31397.3|33
1645444640000|2022-02-21 11:57:20|31419.4|31399.4|31421.8|31401.8|31423.4|31403.4|31418|31398|35
1645444650000|2022-02-21 11:57:30|31422.2|31402.2|31422.8|31402.8|31423.9|31403.9|31419.6|31399.6|33
1645444660000|2022-02-21 11:57:40|31422.6|31402.6|31420.4|31400.4|31424.7|31404.7|31420.4|31400.4|24
1645444670000|2022-02-21 11:57:50|31420.5|31400.5|31417.8|31397.8|31420.5|31400.5|31412.9|31392.9|29
1645444680000|2022-02-21 11:58:00|31417.9|31397.9|31418.8|31398.8|31423|31403|31417.1|31397.1|33
1645444690000|2022-02-21 11:58:10|31420.5|31400.5|31423.5|31403.5|31427.4|31407.4|31420.5|31400.5|36
1645444700000|2022-02-21 11:58:20|31425.6|31405.6|31424.9|31404.9|31426.6|31406.6|31422.4|31402.4|26
1645444710000|2022-02-21 11:58:30|31425.1|31405.1|31422.9|31402.9|31425.4|31405.4|31422.6|31402.6|25
1645444720000|2022-02-21 11:58:40|31423.5|31403.5|31420.9|31400.9|31425.9|31405.9|31420.4|31400.4|34
1645444730000|2022-02-21 11:58:50|31421.3|31401.3|31422.2|31402.2|31423.4|31403.4|31419.4|31399.4|34
1645444740000|2022-02-21 11:59:00|31422.6|31402.6|31425.8|31405.8|31426.3|31406.3|31420.9|31400.9|36
1645444750000|2022-02-21 11:59:10|31427.4|31407.4|31426.8|31406.8|31427.4|31407.4|31423.1|31403.1|34
1645444760000|2022-02-21 11:59:20|31425.6|31405.6|31423|31403|31426.4|31406.4|31420.5|31400.5|33
1645444770000|2022-02-21 11:59:30|31422.8|31402.8|31421.8|31401.8|31424|31404|31418.6|31398.6|36
1645444780000|2022-02-21 11:59:40|31422.4|31402.4|31426.4|31406.4|31426.4|31406.4|31419.2|31399.2|30
1645444790000|2022-02-21 11:59:50|31423.8|31403.8|31423.6|31403.6|31427.1|31407.1|31420.8|31400.8|36
1645444800000|2022-02-21 12:00:00|31425.8|31405.8|31427.1|31407.1|31432.4|31412.4|31425.6|31405.6|33
1645444810000|2022-02-21 12:00:10|31427.7|31407.7|31427.1|31407.1|31429|31409|31425.6|31405.6|30
1645444820000|2022-02-21 12:00:20|31426.9|31406.9|31423|31403|31427.1|31407.1|31422.2|31402.2|37
1645444830000|2022-02-21 12:00:30|31421.7|31401.7|31421.8|31401.8|31423.8|31403.8|31419.7|31399.7|37
1645444840000|2022-02-21 12:00:40|31421.1|31401.1|31428.2|31408.2|31429|31409|31421.1|31401.1|34
1645444850000|2022-02-21 12:00:50|31428.4|31408.4|31426.7|31406.7|31430.4|31410.4|31423.5|31403.5|33
1645444860000|2022-02-21 12:01:00|31425.9|31405.9|31426.3|31406.3|31427.5|31407.5|31424.3|31404.3|33
1645444870000|2022-02-21 12:01:10|31425.5|31405.5|31425|31405|31429.4|31409.4|31424.8|31404.8|31
1645444880000|2022-02-21 12:01:20|31425.2|31405.2|31431.5|31411.5|31439.5|31419.5|31425.2|31405.2|32
1645444890000|2022-02-21 12:01:30|31432.8|31412.8|31427.5|31407.5|31432.8|31412.8|31427.1|31407.1|30
1645444900000|2022-02-21 12:01:40|31427.9|31407.9|31426.8|31406.8|31427.9|31407.9|31426.4|31406.4|14
1645444910000|2022-02-21 12:01:50|31426.4|31406.4|31428|31408|31428.3|31408.3|31426.4|31406.4|10
1645444920000|2022-02-21 12:02:00|31427.5|31407.5|31423.3|31403.3|31427.5|31407.5|31423|31403|20
1645444930000|2022-02-21 12:02:10|31422.7|31402.7|31425.8|31405.8|31430.7|31410.7|31422.5|31402.5|15
1645444940000|2022-02-21 12:02:20|31425.5|31405.5|31427|31407|31435.5|31415.5|31419.3|31399.3|32
1645444950000|2022-02-21 12:02:30|31426.7|31406.7|31424.7|31404.7|31428.7|31408.7|31422.8|31402.8|33
1645444960000|2022-02-21 12:02:40|31425.6|31405.6|31426|31406|31429.9|31409.9|31424.3|31404.3|31
1645444970000|2022-02-21 12:02:50|31427.4|31407.4|31422.8|31402.8|31427.4|31407.4|31422.7|31402.7|33
1645444980000|2022-02-21 12:03:00|31422.9|31402.9|31425.8|31405.8|31437.1|31417.1|31422.5|31402.5|31
1645444990000|2022-02-21 12:03:10|31425.3|31405.3|31427|31407|31429.4|31409.4|31424|31404|33
1645445000000|2022-02-21 12:03:20|31425.4|31405.4|31424.9|31404.9|31428.8|31408.8|31422.3|31402.3|31
1645445010000|2022-02-21 12:03:30|31426.1|31406.1|31431.4|31411.4|31432.7|31412.7|31423.3|31403.3|36
1645445020000|2022-02-21 12:03:40|31430.3|31410.3|31434.4|31414.4|31436.4|31416.4|31430.1|31410.1|30
1645445030000|2022-02-21 12:03:50|31434.5|31414.5|31435.8|31415.8|31435.8|31415.8|31433.9|31413.9|27
1645445040000|2022-02-21 12:04:00|31435.5|31415.5|31432.7|31412.7|31435.9|31415.9|31432.1|31412.1|33
1645445050000|2022-02-21 12:04:10|31433.6|31413.6|31433.2|31413.2|31435.9|31415.9|31432.4|31412.4|21
1645445060000|2022-02-21 12:04:20|31434.3|31414.3|31433.1|31413.1|31434.3|31414.3|31431.9|31411.9|31
1645445070000|2022-02-21 12:04:30|31433.4|31413.4|31435.9|31415.9|31437.4|31417.4|31433.4|31413.4|36
1645445080000|2022-02-21 12:04:40|31436.3|31416.3|31435.1|31415.1|31438.4|31418.4|31434.5|31414.5|34
1645445090000|2022-02-21 12:04:50|31437.5|31417.5|31434.7|31414.7|31438|31418|31433|31413|34
1645445100000|2022-02-21 12:05:00|31435.4|31415.4|31433.7|31413.7|31435.8|31415.8|31433.3|31413.3|35
1645445110000|2022-02-21 12:05:10|31435.7|31415.7|31431.4|31411.4|31436.4|31416.4|31431.4|31411.4|35
1645445120000|2022-02-21 12:05:20|31431.9|31411.9|31435.2|31415.2|31435.9|31415.9|31431.8|31411.8|29
1645445130000|2022-02-21 12:05:30|31434.5|31414.5|31436.5|31416.5|31436.5|31416.5|31432.9|31412.9|29
1645445140000|2022-02-21 12:05:40|31436.2|31416.2|31436.9|31416.9|31437.2|31417.2|31433.1|31413.1|36
1645445150000|2022-02-21 12:05:50|31436.8|31416.8|31433.2|31413.2|31438.2|31418.2|31432.9|31412.9|26
1645445160000|2022-02-21 12:06:00|31434.4|31414.4|31437.8|31417.8|31438.8|31418.8|31432.6|31412.6|36
1645445170000|2022-02-21 12:06:10|31436.4|31416.4|31435.8|31415.8|31437.5|31417.5|31433.2|31413.2|35
1645445180000|2022-02-21 12:06:20|31435.9|31415.9|31435.4|31415.4|31438.3|31418.3|31434.4|31414.4|35
1645445190000|2022-02-21 12:06:30|31435.3|31415.3|31435.5|31415.5|31437.1|31417.1|31433.4|31413.4|33
1645445200000|2022-02-21 12:06:40|31435.7|31415.7|31436.2|31416.2|31438.3|31418.3|31434.7|31414.7|31
1645445210000|2022-02-21 12:06:50|31435|31415|31437.3|31417.3|31437.4|31417.4|31433.4|31413.4|38
1645445220000|2022-02-21 12:07:00|31436.4|31416.4|31432.8|31412.8|31436.5|31416.5|31432.4|31412.4|35
1645445230000|2022-02-21 12:07:10|31432.9|31412.9|31439.3|31419.3|31448.4|31428.4|31430.6|31410.6|34
1645445240000|2022-02-21 12:07:20|31441.3|31421.3|31437.5|31417.5|31441.3|31421.3|31437.2|31417.2|34
1645445250000|2022-02-21 12:07:30|31437.9|31417.9|31437.7|31417.7|31438.6|31418.6|31436.3|31416.3|31
1645445260000|2022-02-21 12:07:40|31437.9|31417.9|31438.2|31418.2|31441.7|31421.7|31435.6|31415.6|32
1645445270000|2022-02-21 12:07:50|31438.5|31418.5|31440.5|31420.5|31444|31424|31438.3|31418.3|32
1645445280000|2022-02-21 12:08:00|31440.3|31420.3|31442.3|31422.3|31442.7|31422.7|31440.3|31420.3|32
1645445290000|2022-02-21 12:08:10|31441.3|31421.3|31443.8|31423.8|31445.2|31425.2|31441.3|31421.3|27
1645445300000|2022-02-21 12:08:20|31443.7|31423.7|31442.7|31422.7|31444.3|31424.3|31441.5|31421.5|21
1645445310000|2022-02-21 12:08:30|31442|31422|31445.9|31425.9|31454.2|31434.2|31441.8|31421.8|31
1645445320000|2022-02-21 12:08:40|31445.4|31425.4|31442.2|31422.2|31445.6|31425.6|31442.1|31422.1|18
1645445330000|2022-02-21 12:08:50|31442.1|31422.1|31443.1|31423.1|31447.9|31427.9|31441.5|31421.5|33
1645445340000|2022-02-21 12:09:00|31442.8|31422.8|31444.7|31424.7|31447.7|31427.7|31441.3|31421.3|32
1645445350000|2022-02-21 12:09:10|31444.6|31424.6|31447|31427|31453.9|31433.9|31442.6|31422.6|37
1645445360000|2022-02-21 12:09:20|31446.8|31426.8|31446.7|31426.7|31447.7|31427.7|31446.1|31426.1|21
1645445370000|2022-02-21 12:09:30|31447|31427|31447.1|31427.1|31448.6|31428.6|31447|31427|19
1645445380000|2022-02-21 12:09:40|31447.3|31427.3|31449|31429|31449|31429|31447.1|31427.1|18
1645445390000|2022-02-21 12:09:50|31448.9|31428.9|31447.9|31427.9|31449.5|31429.5|31447.9|31427.9|18
1645445400000|2022-02-21 12:10:00|31445.3|31425.3|31450.4|31430.4|31450.4|31430.4|31445.3|31425.3|23
1645445410000|2022-02-21 12:10:10|31448.7|31428.7|31449.3|31429.3|31453.7|31433.7|31446.4|31426.4|26
1645445420000|2022-02-21 12:10:20|31450.5|31430.5|31445.9|31425.9|31450.7|31430.7|31445.5|31425.5|24
1645445430000|2022-02-21 12:10:30|31446.9|31426.9|31449.2|31429.2|31449.7|31429.7|31446.5|31426.5|22
1645445440000|2022-02-21 12:10:40|31447.2|31427.2|31448.5|31428.5|31449.3|31429.3|31446|31426|21
1645445450000|2022-02-21 12:10:50|31448.7|31428.7|31447.3|31427.3|31448.7|31428.7|31446.7|31426.7|23
1645445460000|2022-02-21 12:11:00|31447.2|31427.2|31449.3|31429.3|31449.7|31429.7|31447.2|31427.2|17
1645445470000|2022-02-21 12:11:10|31448.8|31428.8|31449.5|31429.5|31449.5|31429.5|31448|31428|10
1645445480000|2022-02-21 12:11:20|31448.9|31428.9|31447.6|31427.6|31450.2|31430.2|31446.7|31426.7|25
1645445490000|2022-02-21 12:11:30|31446.5|31426.5|31447.3|31427.3|31448.7|31428.7|31445.1|31425.1|22
1645445500000|2022-02-21 12:11:40|31446.7|31426.7|31448.3|31428.3|31449.5|31429.5|31445.3|31425.3|23
1645445510000|2022-02-21 12:11:50|31448.4|31428.4|31448.9|31428.9|31449|31429|31448.1|31428.1|11
1645445520000|2022-02-21 12:12:00|31448.7|31428.7|31449.8|31429.8|31451|31431|31448.7|31428.7|10
1645445530000|2022-02-21 12:12:10|31449.7|31429.7|31449.9|31429.9|31451.2|31431.2|31449.7|31429.7|14
1645445540000|2022-02-21 12:12:20|31449.8|31429.8|31449.5|31429.5|31449.8|31429.8|31449|31429|8
1645445550000|2022-02-21 12:12:30|31449.9|31429.9|31448.9|31428.9|31449.9|31429.9|31448.2|31428.2|16
1645445560000|2022-02-21 12:12:40|31451.9|31431.9|31449.4|31429.4|31451.9|31431.9|31447.9|31427.9|23
1645445570000|2022-02-21 12:12:50|31449.5|31429.5|31449|31429|31451.2|31431.2|31449|31429|27
1645445580000|2022-02-21 12:13:00|31449.1|31429.1|31446.9|31426.9|31449.1|31429.1|31446|31426|23
1645445590000|2022-02-21 12:13:10|31446.6|31426.6|31446.5|31426.5|31447.3|31427.3|31445.1|31425.1|15
1645445600000|2022-02-21 12:13:20|31446.3|31426.3|31445.7|31425.7|31447.5|31427.5|31445.7|31425.7|13
1645445610000|2022-02-21 12:13:30|31446.8|31426.8|31445.4|31425.4|31446.8|31426.8|31444.4|31424.4|17
1645445620000|2022-02-21 12:13:40|31445.5|31425.5|31446.5|31426.5|31446.5|31426.5|31443|31423|18
1645445630000|2022-02-21 12:13:50|31444.2|31424.2|31443.6|31423.6|31444.7|31424.7|31441|31421|18
1645445640000|2022-02-21 12:14:00|31443.9|31423.9|31443.9|31423.9|31445.3|31425.3|31443.8|31423.8|9
1645445650000|2022-02-21 12:14:10|31444|31424|31444.7|31424.7|31445.4|31425.4|31443.3|31423.3|15
1645445660000|2022-02-21 12:14:20|31444.6|31424.6|31443.6|31423.6|31445.9|31425.9|31443.1|31423.1|16
1645445670000|2022-02-21 12:14:30|31445.3|31425.3|31447.8|31427.8|31447.8|31427.8|31444.8|31424.8|15
1645445680000|2022-02-21 12:14:40|31448|31428|31446.7|31426.7|31448|31428|31446.7|31426.7|12
1645445690000|2022-02-21 12:14:50|31446.9|31426.9|31447.8|31427.8|31448.1|31428.1|31445.1|31425.1|18
1645445700000|2022-02-21 12:15:00|31448.4|31428.4|31445.9|31425.9|31448.4|31428.4|31445|31425|20
1645445710000|2022-02-21 12:15:10|31446.1|31426.1|31442.8|31422.8|31446.9|31426.9|31442.5|31422.5|27
1645445720000|2022-02-21 12:15:20|31445|31425|31444.4|31424.4|31445|31425|31443.1|31423.1|15
1645445730000|2022-02-21 12:15:30|31444.6|31424.6|31445.6|31425.6|31445.7|31425.7|31444.3|31424.3|14
1645445740000|2022-02-21 12:15:40|31445.5|31425.5|31443.3|31423.3|31445.5|31425.5|31442.7|31422.7|18
1645445750000|2022-02-21 12:15:50|31442.8|31422.8|31444.7|31424.7|31445.3|31425.3|31442.8|31422.8|17
1645445760000|2022-02-21 12:16:00|31444.6|31424.6|31445|31425|31445|31425|31443.7|31423.7|14
1645445770000|2022-02-21 12:16:10|31445.1|31425.1|31446.5|31426.5|31446.5|31426.5|31444.9|31424.9|10
1645445780000|2022-02-21 12:16:20|31446.4|31426.4|31447|31427|31447.3|31427.3|31445.6|31425.6|13
1645445790000|2022-02-21 12:16:30|31447.2|31427.2|31444.1|31424.1|31447.2|31427.2|31443.3|31423.3|20
1645445800000|2022-02-21 12:16:40|31444.9|31424.9|31446.9|31426.9|31448.7|31428.7|31443.2|31423.2|18
1645445810000|2022-02-21 12:16:50|31447.2|31427.2|31447.7|31427.7|31448|31428|31446.2|31426.2|18
1645445820000|2022-02-21 12:17:00|31448|31428|31447.2|31427.2|31448.2|31428.2|31447.2|31427.2|15
1645445830000|2022-02-21 12:17:10|31447.3|31427.3|31449.1|31429.1|31450.8|31430.8|31446.8|31426.8|17
1645445840000|2022-02-21 12:17:20|31448.8|31428.8|31458.6|31438.6|31465.4|31445.4|31448.8|31428.8|34
1645445850000|2022-02-21 12:17:30|31456.5|31436.5|31453.3|31433.3|31456.9|31436.9|31450.1|31430.1|28
1645445860000|2022-02-21 12:17:40|31450.9|31430.9|31450.9|31430.9|31452|31432|31449.2|31429.2|19
1645445870000|2022-02-21 12:17:50|31450.7|31430.7|31449.5|31429.5|31450.9|31430.9|31448.5|31428.5|19
1645445880000|2022-02-21 12:18:00|31450.9|31430.9|31451.2|31431.2|31451.8|31431.8|31447.6|31427.6|28
1645445890000|2022-02-21 12:18:10|31451.9|31431.9|31450.8|31430.8|31451.9|31431.9|31450.3|31430.3|17
1645445900000|2022-02-21 12:18:20|31451|31431|31453|31433|31453.5|31433.5|31450.1|31430.1|24
1645445910000|2022-02-21 12:18:30|31452.9|31432.9|31452.4|31432.4|31455.1|31435.1|31451.5|31431.5|20
1645445920000|2022-02-21 12:18:40|31452.6|31432.6|31451.7|31431.7|31452.9|31432.9|31450.6|31430.6|27
1645445930000|2022-02-21 12:18:50|31449.7|31429.7|31449.2|31429.2|31452.5|31432.5|31448.9|31428.9|34
1645445940000|2022-02-21 12:19:00|31449|31429|31451.4|31431.4|31451.8|31431.8|31448.7|31428.7|20
1645445950000|2022-02-21 12:19:10|31451.6|31431.6|31452.8|31432.8|31453.1|31433.1|31450.9|31430.9|17
1645445960000|2022-02-21 12:19:20|31452.6|31432.6|31452.5|31432.5|31453.1|31433.1|31452.2|31432.2|12
1645445970000|2022-02-21 12:19:30|31452.6|31432.6|31456.1|31436.1|31458.9|31438.9|31452.6|31432.6|30
1645445980000|2022-02-21 12:19:40|31454.7|31434.7|31456.4|31436.4|31457|31437|31454.4|31434.4|19
1645445990000|2022-02-21 12:19:50|31457.9|31437.9|31457.1|31437.1|31457.9|31437.9|31456.9|31436.9|7
1645446000000|2022-02-21 12:20:00|31456.9|31436.9|31458.5|31438.5|31460.2|31440.2|31456.8|31436.8|22
1645446010000|2022-02-21 12:20:10|31458.9|31438.9|31458.7|31438.7|31459|31439|31458.2|31438.2|16
1645446020000|2022-02-21 12:20:20|31458.8|31438.8|31458.9|31438.9|31459.4|31439.4|31457.2|31437.2|18
1645446030000|2022-02-21 12:20:30|31458.7|31438.7|31457.2|31437.2|31458.7|31438.7|31456.5|31436.5|19
1645446040000|2022-02-21 12:20:40|31457.1|31437.1|31455.7|31435.7|31457.1|31437.1|31454|31434|19
1645446050000|2022-02-21 12:20:50|31456|31436|31455.1|31435.1|31456|31436|31454.8|31434.8|19
1645446060000|2022-02-21 12:21:00|31454.6|31434.6|31453.3|31433.3|31455|31435|31453.3|31433.3|12
1645446070000|2022-02-21 12:21:10|31453.1|31433.1|31455.4|31435.4|31455.9|31435.9|31452|31432|24
1645446080000|2022-02-21 12:21:20|31454.8|31434.8|31453.3|31433.3|31455.9|31435.9|31452.6|31432.6|18
1645446090000|2022-02-21 12:21:30|31453.4|31433.4|31453.8|31433.8|31456|31436|31452.6|31432.6|21
1645446100000|2022-02-21 12:21:40|31453.9|31433.9|31451.5|31431.5|31454.9|31434.9|31451.3|31431.3|12
1645446110000|2022-02-21 12:21:50|31450.9|31430.9|31452.7|31432.7|31454.1|31434.1|31450.7|31430.7|22
1645446120000|2022-02-21 12:22:00|31452.8|31432.8|31453.8|31433.8|31454.4|31434.4|31451.7|31431.7|27
1645446130000|2022-02-21 12:22:10|31453.6|31433.6|31451.5|31431.5|31453.6|31433.6|31451.5|31431.5|27
1645446140000|2022-02-21 12:22:20|31452.4|31432.4|31450.9|31430.9|31452.4|31432.4|31449.9|31429.9|26
1645446150000|2022-02-21 12:22:30|31449.8|31429.8|31448.4|31428.4|31451.6|31431.6|31447.4|31427.4|30
1645446160000|2022-02-21 12:22:40|31448.1|31428.1|31449.6|31429.6|31451.1|31431.1|31448.1|31428.1|24
1645446170000|2022-02-21 12:22:50|31449.5|31429.5|31444.6|31424.6|31451.9|31431.9|31444.3|31424.3|34
1645446180000|2022-02-21 12:23:00|31445|31425|31444.7|31424.7|31446.6|31426.6|31443.7|31423.7|19
1645446190000|2022-02-21 12:23:10|31445|31425|31445.1|31425.1|31445.5|31425.5|31442.4|31422.4|29
1645446200000|2022-02-21 12:23:20|31445|31425|31442.5|31422.5|31445.9|31425.9|31442.5|31422.5|32
1645446210000|2022-02-21 12:23:30|31442.2|31422.2|31442.4|31422.4|31445.4|31425.4|31442.2|31422.2|28
1645446220000|2022-02-21 12:23:40|31444|31424|31444.1|31424.1|31445.5|31425.5|31442.5|31422.5|32
1645446230000|2022-02-21 12:23:50|31444.8|31424.8|31447|31427|31448.7|31428.7|31442.7|31422.7|31
1645446240000|2022-02-21 12:24:00|31446.4|31426.4|31445.8|31425.8|31449.1|31429.1|31444.4|31424.4|35
1645446250000|2022-02-21 12:24:10|31445.3|31425.3|31444.9|31424.9|31447.6|31427.6|31443.9|31423.9|25
1645446260000|2022-02-21 12:24:20|31444.4|31424.4|31443.2|31423.2|31446|31426|31442.1|31422.1|34
1645446270000|2022-02-21 12:24:30|31442.9|31422.9|31440.2|31420.2|31443.6|31423.6|31439.8|31419.8|29
1645446280000|2022-02-21 12:24:40|31440.3|31420.3|31434.4|31414.4|31441.4|31421.4|31432.1|31412.1|31
1645446290000|2022-02-21 12:24:50|31436|31416|31433.6|31413.6|31436|31416|31433|31413|30
1645446300000|2022-02-21 12:25:00|31435.3|31415.3|31432.5|31412.5|31437|31417|31432.1|31412.1|36
1645446310000|2022-02-21 12:25:10|31433.9|31413.9|31443|31423|31448.3|31428.3|31432.7|31412.7|39
1645446320000|2022-02-21 12:25:20|31442.8|31422.8|31432.3|31412.3|31442.8|31422.8|31432.3|31412.3|39
1645446330000|2022-02-21 12:25:30|31432.6|31412.6|31437|31417|31440.5|31420.5|31432.6|31412.6|33
1645446340000|2022-02-21 12:25:40|31437.3|31417.3|31437.1|31417.1|31439.7|31419.7|31433.9|31413.9|33
1645446350000|2022-02-21 12:25:50|31437|31417|31437.4|31417.4|31437.9|31417.9|31429.4|31409.4|33
1645446360000|2022-02-21 12:26:00|31435.9|31415.9|31436|31416|31439.8|31419.8|31435.2|31415.2|34
1645446370000|2022-02-21 12:26:10|31435.7|31415.7|31435|31415|31437.3|31417.3|31431.6|31411.6|29
1645446380000|2022-02-21 12:26:20|31434.1|31414.1|31435.9|31415.9|31436.4|31416.4|31429.7|31409.7|24
1645446390000|2022-02-21 12:26:30|31435.3|31415.3|31429.8|31409.8|31435.9|31415.9|31428.9|31408.9|34
1645446400000|2022-02-21 12:26:40|31431.8|31411.8|31429.7|31409.7|31432.4|31412.4|31426.9|31406.9|33
1645446410000|2022-02-21 12:26:50|31428.6|31408.6|31427.9|31407.9|31430.3|31410.3|31426.1|31406.1|30
1645446420000|2022-02-21 12:27:00|31427.2|31407.2|31428.3|31408.3|31433.2|31413.2|31424.6|31404.6|32
1645446430000|2022-02-21 12:27:10|31428.5|31408.5|31423.1|31403.1|31429.1|31409.1|31417.7|31397.7|28
1645446440000|2022-02-21 12:27:20|31420.5|31400.5|31415.9|31395.9|31420.6|31400.6|31415.1|31395.1|24
1645446450000|2022-02-21 12:27:30|31415.8|31395.8|31420|31400|31425.2|31405.2|31415.8|31395.8|28
1645446460000|2022-02-21 12:27:40|31419.6|31399.6|31419.5|31399.5|31420.5|31400.5|31417.2|31397.2|22
1645446470000|2022-02-21 12:27:50|31418.8|31398.8|31417.8|31397.8|31420.3|31400.3|31410.5|31390.5|32
1645446480000|2022-02-21 12:28:00|31417.2|31397.2|31418.7|31398.7|31422.3|31402.3|31417.2|31397.2|14
1645446490000|2022-02-21 12:28:10|31417.4|31397.4|31420.2|31400.2|31420.2|31400.2|31417.4|31397.4|13
1645446500000|2022-02-21 12:28:20|31419.5|31399.5|31421.9|31401.9|31423.6|31403.6|31412.5|31392.5|21
1645446510000|2022-02-21 12:28:30|31419.5|31399.5|31421.1|31401.1|31421.7|31401.7|31419.4|31399.4|16
1645446520000|2022-02-21 12:28:40|31421.7|31401.7|31422.6|31402.6|31423|31403|31421.4|31401.4|7
1645446530000|2022-02-21 12:28:50|31422.9|31402.9|31420.9|31400.9|31422.9|31402.9|31418.4|31398.4|20
1645446540000|2022-02-21 12:29:00|31420.5|31400.5|31423|31403|31423.1|31403.1|31420.5|31400.5|20
1645446550000|2022-02-21 12:29:10|31423.3|31403.3|31422.2|31402.2|31423.4|31403.4|31422.2|31402.2|12
1645446560000|2022-02-21 12:29:20|31422.5|31402.5|31423|31403|31423.6|31403.6|31422.3|31402.3|11
1645446570000|2022-02-21 12:29:30|31424.9|31404.9|31422.3|31402.3|31424.9|31404.9|31421.4|31401.4|13
1645446580000|2022-02-21 12:29:40|31422.2|31402.2|31422.9|31402.9|31423.7|31403.7|31422.2|31402.2|16
1645446590000|2022-02-21 12:29:50|31423.7|31403.7|31423.1|31403.1|31423.9|31403.9|31422.9|31402.9|10
1645446600000|2022-02-21 12:30:00|31422.6|31402.6|31424.3|31404.3|31426.5|31406.5|31420.9|31400.9|22
1645446610000|2022-02-21 12:30:10|31425.8|31405.8|31426.2|31406.2|31426.5|31406.5|31423.6|31403.6|21
1645446620000|2022-02-21 12:30:20|31425.9|31405.9|31422.3|31402.3|31427|31407|31421.2|31401.2|21
1645446630000|2022-02-21 12:30:30|31421.9|31401.9|31420.6|31400.6|31423.4|31403.4|31420.4|31400.4|23
1645446640000|2022-02-21 12:30:40|31419.7|31399.7|31420.5|31400.5|31421|31401|31419|31399|16
1645446650000|2022-02-21 12:30:50|31420.6|31400.6|31422|31402|31422.9|31402.9|31416.6|31396.6|24
1645446660000|2022-02-21 12:31:00|31420.2|31400.2|31422.7|31402.7|31422.7|31402.7|31418.7|31398.7|16
1645446670000|2022-02-21 12:31:10|31423.1|31403.1|31420|31400|31423.1|31403.1|31418.8|31398.8|16
1645446680000|2022-02-21 12:31:20|31420.1|31400.1|31418|31398|31420.1|31400.1|31417.5|31397.5|14
1645446690000|2022-02-21 12:31:30|31418.1|31398.1|31418.9|31398.9|31419.3|31399.3|31418.1|31398.1|10
1645446700000|2022-02-21 12:31:40|31419.7|31399.7|31417.7|31397.7|31419.9|31399.9|31417.7|31397.7|8
1645446710000|2022-02-21 12:31:50|31417.9|31397.9|31419.9|31399.9|31419.9|31399.9|31415.5|31395.5|17
1645446720000|2022-02-21 12:32:00|31418.1|31398.1|31420.9|31400.9|31421.6|31401.6|31417.8|31397.8|14
1645446730000|2022-02-21 12:32:10|31420.8|31400.8|31420.6|31400.6|31422.2|31402.2|31418.7|31398.7|16
1645446740000|2022-02-21 12:32:20|31420.5|31400.5|31419.9|31399.9|31420.5|31400.5|31418.4|31398.4|22
1645446750000|2022-02-21 12:32:30|31421.7|31401.7|31419.9|31399.9|31421.8|31401.8|31419.4|31399.4|13
1645446760000|2022-02-21 12:32:40|31419.6|31399.6|31416.9|31396.9|31419.6|31399.6|31416.5|31396.5|24
1645446770000|2022-02-21 12:32:50|31415.2|31395.2|31415|31395|31416.7|31396.7|31414.9|31394.9|19
1645446780000|2022-02-21 12:33:00|31415.4|31395.4|31414.3|31394.3|31415.5|31395.5|31413.1|31393.1|18
1645446790000|2022-02-21 12:33:10|31414.6|31394.6|31414.9|31394.9|31415.2|31395.2|31414.4|31394.4|9
1645446800000|2022-02-21 12:33:20|31415.1|31395.1|31415.4|31395.4|31415.8|31395.8|31414.8|31394.8|15
1645446810000|2022-02-21 12:33:30|31415.2|31395.2|31414.7|31394.7|31417.2|31397.2|31414.3|31394.3|22
1645446820000|2022-02-21 12:33:40|31414.6|31394.6|31414.1|31394.1|31415.5|31395.5|31414.1|31394.1|10
1645446830000|2022-02-21 12:33:50|31414.4|31394.4|31413.5|31393.5|31414.6|31394.6|31412.9|31392.9|25
1645446840000|2022-02-21 12:34:00|31413.8|31393.8|31409.7|31389.7|31414.3|31394.3|31409.7|31389.7|22
1645446850000|2022-02-21 12:34:10|31409.9|31389.9|31408.8|31388.8|31411.7|31391.7|31408.5|31388.5|24
1645446860000|2022-02-21 12:34:20|31409.4|31389.4|31407.2|31387.2|31411.1|31391.1|31405.2|31385.2|29
1645446870000|2022-02-21 12:34:30|31409.8|31389.8|31407.4|31387.4|31409.8|31389.8|31407.4|31387.4|20
1645446880000|2022-02-21 12:34:40|31407|31387|31408.7|31388.7|31409.7|31389.7|31406.5|31386.5|19
1645446890000|2022-02-21 12:34:50|31408.2|31388.2|31411.1|31391.1|31412.6|31392.6|31408.2|31388.2|18
1645446900000|2022-02-21 12:35:00|31410.9|31390.9|31407.7|31387.7|31411|31391|31406.5|31386.5|32
1645446910000|2022-02-21 12:35:10|31407.2|31387.2|31403.7|31383.7|31407.4|31387.4|31403.4|31383.4|27
1645446920000|2022-02-21 12:35:20|31404.1|31384.1|31402.4|31382.4|31404.1|31384.1|31402.3|31382.3|24
1645446930000|2022-02-21 12:35:30|31402.6|31382.6|31405.7|31385.7|31406|31386|31402.3|31382.3|27
1645446940000|2022-02-21 12:35:40|31405.5|31385.5|31405.8|31385.8|31406|31386|31404.1|31384.1|22
1645446950000|2022-02-21 12:35:50|31405.4|31385.4|31405.6|31385.6|31406.1|31386.1|31405.2|31385.2|14
1645446960000|2022-02-21 12:36:00|31405|31385|31407.1|31387.1|31408.5|31388.5|31404.5|31384.5|25
1645446970000|2022-02-21 12:36:10|31406.8|31386.8|31405.7|31385.7|31407.8|31387.8|31405.1|31385.1|20
1645446980000|2022-02-21 12:36:20|31405.5|31385.5|31405.9|31385.9|31405.9|31385.9|31405|31385|10
1645446990000|2022-02-21 12:36:30|31406.5|31386.5|31406.4|31386.4|31407|31387|31405.2|31385.2|21
1645447000000|2022-02-21 12:36:40|31406.3|31386.3|31406.3|31386.3|31407.2|31387.2|31404.8|31384.8|18
1645447010000|2022-02-21 12:36:50|31406.4|31386.4|31406.4|31386.4|31408.5|31388.5|31406.4|31386.4|11
1645447020000|2022-02-21 12:37:00|31406.8|31386.8|31405.8|31385.8|31406.8|31386.8|31405.5|31385.5|18
1645447030000|2022-02-21 12:37:10|31405.6|31385.6|31407|31387|31407.7|31387.7|31405.6|31385.6|27
1645447040000|2022-02-21 12:37:20|31407.1|31387.1|31406.1|31386.1|31407.1|31387.1|31405.4|31385.4|17
1645447050000|2022-02-21 12:37:30|31406|31386|31405.7|31385.7|31407.2|31387.2|31405.3|31385.3|17
1645447060000|2022-02-21 12:37:40|31405.8|31385.8|31406.3|31386.3|31407.8|31387.8|31405.2|31385.2|21
1645447070000|2022-02-21 12:37:50|31405.8|31385.8|31406.6|31386.6|31407.6|31387.6|31405.6|31385.6|15
1645447080000|2022-02-21 12:38:00|31407.1|31387.1|31407.7|31387.7|31407.7|31387.7|31406.7|31386.7|17
1645447090000|2022-02-21 12:38:10|31408|31388|31406.4|31386.4|31408.3|31388.3|31405.3|31385.3|14
1645447100000|2022-02-21 12:38:20|31405.8|31385.8|31407.5|31387.5|31408.6|31388.6|31404.8|31384.8|21
1645447110000|2022-02-21 12:38:30|31407.9|31387.9|31407.9|31387.9|31408.9|31388.9|31406.7|31386.7|16
1645447120000|2022-02-21 12:38:40|31407.7|31387.7|31409.1|31389.1|31409.9|31389.9|31405.8|31385.8|26
1645447130000|2022-02-21 12:38:50|31408.5|31388.5|31409.6|31389.6|31410.5|31390.5|31408.5|31388.5|22
1645447140000|2022-02-21 12:39:00|31409.3|31389.3|31408.4|31388.4|31409.6|31389.6|31407.7|31387.7|25
1645447150000|2022-02-21 12:39:10|31408.6|31388.6|31408.5|31388.5|31409.6|31389.6|31407.8|31387.8|21
1645447160000|2022-02-21 12:39:20|31408.4|31388.4|31410.3|31390.3|31410.3|31390.3|31407.4|31387.4|14
1645447170000|2022-02-21 12:39:30|31410.5|31390.5|31408.5|31388.5|31413.1|31393.1|31408.2|31388.2|20
1645447180000|2022-02-21 12:39:40|31409.3|31389.3|31409.5|31389.5|31410.1|31390.1|31407.2|31387.2|16
1645447190000|2022-02-21 12:39:50|31408.8|31388.8|31405.7|31385.7|31411.7|31391.7|31404.4|31384.4|21
1645447200000|2022-02-21 12:40:00|31408|31388|31405.1|31385.1|31409.5|31389.5|31404.6|31384.6|31
1645447210000|2022-02-21 12:40:10|31405.6|31385.6|31406.6|31386.6|31407|31387|31405.2|31385.2|19
1645447220000|2022-02-21 12:40:20|31405.9|31385.9|31407.9|31387.9|31408.3|31388.3|31405.5|31385.5|23
1645447230000|2022-02-21 12:40:30|31407.1|31387.1|31408.6|31388.6|31410|31390|31407.1|31387.1|18
1645447240000|2022-02-21 12:40:40|31408.2|31388.2|31408.3|31388.3|31408.6|31388.6|31406.5|31386.5|18
1645447250000|2022-02-21 12:40:50|31408.2|31388.2|31408.3|31388.3|31409.4|31389.4|31407.8|31387.8|20
1645447260000|2022-02-21 12:41:00|31408.4|31388.4|31406.9|31386.9|31408.5|31388.5|31406.3|31386.3|20
1645447270000|2022-02-21 12:41:10|31407.2|31387.2|31407.7|31387.7|31407.7|31387.7|31407.1|31387.1|4
1645447280000|2022-02-21 12:41:20|31409.1|31389.1|31406.9|31386.9|31409.5|31389.5|31406.3|31386.3|29
1645447290000|2022-02-21 12:41:30|31407.3|31387.3|31406.3|31386.3|31407.4|31387.4|31404.3|31384.3|30
1645447300000|2022-02-21 12:41:40|31406.1|31386.1|31405|31385|31406.5|31386.5|31404.2|31384.2|16
1645447310000|2022-02-21 12:41:50|31404.7|31384.7|31404.7|31384.7|31405.7|31385.7|31404.2|31384.2|15
1645447320000|2022-02-21 12:42:00|31404.5|31384.5|31406.4|31386.4|31409.7|31389.7|31404.2|31384.2|17
1645447330000|2022-02-21 12:42:10|31406.8|31386.8|31407.2|31387.2|31408.1|31388.1|31405.6|31385.6|23
1645447340000|2022-02-21 12:42:20|31409.2|31389.2|31408.5|31388.5|31409.2|31389.2|31405.5|31385.5|13
1645447350000|2022-02-21 12:42:30|31407.5|31387.5|31408.7|31388.7|31409|31389|31407.3|31387.3|13
1645447360000|2022-02-21 12:42:40|31407.9|31387.9|31408.6|31388.6|31408.9|31388.9|31407.5|31387.5|10
1645447370000|2022-02-21 12:42:50|31408.9|31388.9|31409.7|31389.7|31411.5|31391.5|31408.9|31388.9|21
1645447380000|2022-02-21 12:43:00|31410.1|31390.1|31413.4|31393.4|31416.2|31396.2|31408.8|31388.8|28
1645447390000|2022-02-21 12:43:10|31413.9|31393.9|31414.9|31394.9|31417|31397|31411.3|31391.3|19
1645447400000|2022-02-21 12:43:20|31415.8|31395.8|31418.6|31398.6|31419.2|31399.2|31415.3|31395.3|30
1645447410000|2022-02-21 12:43:30|31418.3|31398.3|31418.3|31398.3|31418.7|31398.7|31417.4|31397.4|15
1645447420000|2022-02-21 12:43:40|31419.4|31399.4|31415.6|31395.6|31420|31400|31414.4|31394.4|25
1645447430000|2022-02-21 12:43:50|31415.4|31395.4|31415.9|31395.9|31417.5|31397.5|31413.2|31393.2|25
1645447440000|2022-02-21 12:44:00|31415.3|31395.3|31421.7|31401.7|31426.2|31406.2|31415|31395|36
1645447450000|2022-02-21 12:44:10|31421.8|31401.8|31428.7|31408.7|31428.9|31408.9|31421.8|31401.8|34
1645447460000|2022-02-21 12:44:20|31428.2|31408.2|31427.1|31407.1|31429.8|31409.8|31425|31405|33
1645447470000|2022-02-21 12:44:30|31427.2|31407.2|31428.9|31408.9|31431|31411|31426.5|31406.5|34
1645447480000|2022-02-21 12:44:40|31429.4|31409.4|31426.8|31406.8|31430.3|31410.3|31424.7|31404.7|35
1645447490000|2022-02-21 12:44:50|31426.9|31406.9|31432.5|31412.5|31432.6|31412.6|31426.8|31406.8|30
1645447500000|2022-02-21 12:45:00|31430.8|31410.8|31429.4|31409.4|31432|31412|31426.2|31406.2|28
1645447510000|2022-02-21 12:45:10|31429.7|31409.7|31429.8|31409.8|31431|31411|31428.4|31408.4|23
1645447520000|2022-02-21 12:45:20|31432.4|31412.4|31430.9|31410.9|31432.8|31412.8|31429.2|31409.2|30
1645447530000|2022-02-21 12:45:30|31430.7|31410.7|31429.4|31409.4|31431.2|31411.2|31428.9|31408.9|23
1645447540000|2022-02-21 12:45:40|31431.2|31411.2|31433.6|31413.6|31437|31417|31430.7|31410.7|25
1645447550000|2022-02-21 12:45:50|31434.1|31414.1|31433|31413|31435.8|31415.8|31431.2|31411.2|26
1645447560000|2022-02-21 12:46:00|31432|31412|31432.5|31412.5|31436.5|31416.5|31431.6|31411.6|29
1645447570000|2022-02-21 12:46:10|31433.1|31413.1|31436.9|31416.9|31436.9|31416.9|31432.2|31412.2|31
1645447580000|2022-02-21 12:46:20|31435.1|31415.1|31433.9|31413.9|31437.1|31417.1|31432|31412|22
1645447590000|2022-02-21 12:46:30|31434|31414|31452.3|31432.3|31452.3|31432.3|31434|31414|25
1645447600000|2022-02-21 12:46:40|31452.6|31432.6|31450.6|31430.6|31453.8|31433.8|31450.4|31430.4|33
1645447610000|2022-02-21 12:46:50|31450.8|31430.8|31450.8|31430.8|31451.4|31431.4|31450.6|31430.6|16
1645447620000|2022-02-21 12:47:00|31451.3|31431.3|31454|31434|31456.2|31436.2|31451.3|31431.3|22
1645447630000|2022-02-21 12:47:10|31455|31435|31476.9|31456.9|31481.2|31461.2|31454.7|31434.7|32
1645447640000|2022-02-21 12:47:20|31478.5|31458.5|31475|31455|31479.8|31459.8|31474.9|31454.9|32
1645447650000|2022-02-21 12:47:30|31475.4|31455.4|31489.4|31469.4|31491.4|31471.4|31474|31454|33
1645447660000|2022-02-21 12:47:40|31488.8|31468.8|31491.6|31471.6|31492.5|31472.5|31487.9|31467.9|28
1645447670000|2022-02-21 12:47:50|31491.5|31471.5|31488.2|31468.2|31491.5|31471.5|31485.9|31465.9|26
1645447680000|2022-02-21 12:48:00|31486.8|31466.8|31490.9|31470.9|31491.9|31471.9|31486.8|31466.8|28
1645447690000|2022-02-21 12:48:10|31490|31470|31491.4|31471.4|31495.4|31475.4|31489.1|31469.1|33
1645447700000|2022-02-21 12:48:20|31490.3|31470.3|31494.7|31474.7|31496.7|31476.7|31490.3|31470.3|36
1645447710000|2022-02-21 12:48:30|31494.9|31474.9|31497|31477|31497.7|31477.7|31494.3|31474.3|34
1645447720000|2022-02-21 12:48:40|31497.4|31477.4|31503.3|31483.3|31504.2|31484.2|31497.4|31477.4|32
1645447730000|2022-02-21 12:48:50|31501.8|31481.8|31504.8|31484.8|31506.5|31486.5|31499.4|31479.4|34
1645447740000|2022-02-21 12:49:00|31504.9|31484.9|31504|31484|31505.7|31485.7|31499.5|31479.5|30
1645447750000|2022-02-21 12:49:10|31504.1|31484.1|31505.2|31485.2|31507.4|31487.4|31501.5|31481.5|35
1645447760000|2022-02-21 12:49:20|31506.5|31486.5|31501.5|31481.5|31508.5|31488.5|31500.4|31480.4|32
1645447770000|2022-02-21 12:49:30|31501.7|31481.7|31499.8|31479.8|31501.7|31481.7|31498.7|31478.7|28
1645447780000|2022-02-21 12:49:40|31500.1|31480.1|31505.8|31485.8|31505.8|31485.8|31499.1|31479.1|22
1645447790000|2022-02-21 12:49:50|31505|31485|31504.2|31484.2|31506.5|31486.5|31503.6|31483.6|33
1645447800000|2022-02-21 12:50:00|31505.5|31485.5|31503.7|31483.7|31506.2|31486.2|31503.4|31483.4|31
1645447810000|2022-02-21 12:50:10|31503.6|31483.6|31502.8|31482.8|31505.7|31485.7|31502.5|31482.5|24
1645447820000|2022-02-21 12:50:20|31503|31483|31504.6|31484.6|31504.6|31484.6|31499|31479|32
1645447830000|2022-02-21 12:50:30|31504.1|31484.1|31505.1|31485.1|31505.7|31485.7|31502.2|31482.2|28
1645447840000|2022-02-21 12:50:40|31505.6|31485.6|31507.5|31487.5|31507.7|31487.7|31503.3|31483.3|31
1645447850000|2022-02-21 12:50:50|31507.6|31487.6|31507.2|31487.2|31508.1|31488.1|31506|31486|21
1645447860000|2022-02-21 12:51:00|31507.4|31487.4|31508.6|31488.6|31509.1|31489.1|31503.3|31483.3|32
1645447870000|2022-02-21 12:51:10|31509|31489|31505.8|31485.8|31509.9|31489.9|31505.8|31485.8|25
1645447880000|2022-02-21 12:51:20|31505.5|31485.5|31502.8|31482.8|31505.5|31485.5|31502.2|31482.2|32
1645447890000|2022-02-21 12:51:30|31503.7|31483.7|31505.9|31485.9|31505.9|31485.9|31502.8|31482.8|25
1645447900000|2022-02-21 12:51:40|31504.2|31484.2|31503.6|31483.6|31504.2|31484.2|31501.8|31481.8|22
1645447910000|2022-02-21 12:51:50|31502.8|31482.8|31502.2|31482.2|31504.4|31484.4|31502.2|31482.2|25
1645447920000|2022-02-21 12:52:00|31501.9|31481.9|31500.6|31480.6|31502.7|31482.7|31499|31479|33
1645447930000|2022-02-21 12:52:10|31500.4|31480.4|31500.4|31480.4|31502.9|31482.9|31499.4|31479.4|30
1645447940000|2022-02-21 12:52:20|31499|31479|31501.5|31481.5|31504.2|31484.2|31499|31479|30
1645447950000|2022-02-21 12:52:30|31501.4|31481.4|31497.1|31477.1|31502.3|31482.3|31495|31475|30
1645447960000|2022-02-21 12:52:40|31497|31477|31498|31478|31498|31478|31495.6|31475.6|23
1645447970000|2022-02-21 12:52:50|31497.9|31477.9|31496.1|31476.1|31499.5|31479.5|31496.1|31476.1|21
1645447980000|2022-02-21 12:53:00|31496.2|31476.2|31498.3|31478.3|31499|31479|31495.1|31475.1|29
1645447990000|2022-02-21 12:53:10|31497.8|31477.8|31496.3|31476.3|31498.3|31478.3|31495.7|31475.7|20
1645448000000|2022-02-21 12:53:20|31495.7|31475.7|31495.6|31475.6|31496.5|31476.5|31495|31475|19
1645448010000|2022-02-21 12:53:30|31495.8|31475.8|31496.3|31476.3|31497.6|31477.6|31494.5|31474.5|21
1645448020000|2022-02-21 12:53:40|31495.8|31475.8|31495.1|31475.1|31496.8|31476.8|31494.9|31474.9|23
1645448030000|2022-02-21 12:53:50|31495.2|31475.2|31496.4|31476.4|31497|31477|31495.2|31475.2|21
1645448040000|2022-02-21 12:54:00|31496|31476|31496.2|31476.2|31498|31478|31495.5|31475.5|33
1645448050000|2022-02-21 12:54:10|31497.1|31477.1|31498.7|31478.7|31499|31479|31496.7|31476.7|16
1645448060000|2022-02-21 12:54:20|31498.4|31478.4|31493.7|31473.7|31499.3|31479.3|31493.7|31473.7|25
1645448070000|2022-02-21 12:54:30|31495.7|31475.7|31494.2|31474.2|31499.8|31479.8|31493|31473|34
1645448080000|2022-02-21 12:54:40|31494.4|31474.4|31492.1|31472.1|31494.5|31474.5|31491.9|31471.9|23
1645448090000|2022-02-21 12:54:50|31492.5|31472.5|31489.8|31469.8|31494.1|31474.1|31484.7|31464.7|32
1645448100000|2022-02-21 12:55:00|31489.9|31469.9|31490.7|31470.7|31490.9|31470.9|31484.6|31464.6|33
1645448110000|2022-02-21 12:55:10|31489.4|31469.4|31487.8|31467.8|31489.9|31469.9|31487.6|31467.6|29
1645448120000|2022-02-21 12:55:20|31488|31468|31486.7|31466.7|31489|31469|31484.8|31464.8|35
1645448130000|2022-02-21 12:55:30|31487.8|31467.8|31487.3|31467.3|31490.1|31470.1|31486.2|31466.2|21
1645448140000|2022-02-21 12:55:40|31488.3|31468.3|31489.2|31469.2|31490.1|31470.1|31486.9|31466.9|19
1645448150000|2022-02-21 12:55:50|31489.1|31469.1|31492.7|31472.7|31493.8|31473.8|31488.8|31468.8|18
1645448160000|2022-02-21 12:56:00|31494.4|31474.4|31491.9|31471.9|31494.4|31474.4|31491.6|31471.6|26
1645448170000|2022-02-21 12:56:10|31492.3|31472.3|31493.3|31473.3|31493.3|31473.3|31491.9|31471.9|20
1645448180000|2022-02-21 12:56:20|31493|31473|31496.6|31476.6|31499.6|31479.6|31491.9|31471.9|31
1645448190000|2022-02-21 12:56:30|31496.1|31476.1|31493.8|31473.8|31497.7|31477.7|31491.5|31471.5|33
1645448200000|2022-02-21 12:56:40|31494.5|31474.5|31495.4|31475.4|31496.6|31476.6|31493.4|31473.4|34
1645448210000|2022-02-21 12:56:50|31495.8|31475.8|31495.8|31475.8|31496.8|31476.8|31494.5|31474.5|25
1645448220000|2022-02-21 12:57:00|31495.5|31475.5|31491.2|31471.2|31496|31476|31491.2|31471.2|32
1645448230000|2022-02-21 12:57:10|31491.4|31471.4|31495.3|31475.3|31498.6|31478.6|31491.4|31471.4|31
1645448240000|2022-02-21 12:57:20|31495.6|31475.6|31490.8|31470.8|31497|31477|31490.8|31470.8|28
1645448250000|2022-02-21 12:57:30|31492.4|31472.4|31494.2|31474.2|31494.3|31474.3|31492|31472|26
1645448260000|2022-02-21 12:57:40|31496.3|31476.3|31498.1|31478.1|31498.1|31478.1|31493.7|31473.7|28
1645448270000|2022-02-21 12:57:50|31497.9|31477.9|31500.2|31480.2|31502|31482|31497.2|31477.2|32
1645448280000|2022-02-21 12:58:00|31498.7|31478.7|31499.9|31479.9|31501.8|31481.8|31497.8|31477.8|26
1645448290000|2022-02-21 12:58:10|31500.4|31480.4|31499|31479|31500.5|31480.5|31497.6|31477.6|19
1645448300000|2022-02-21 12:58:20|31498.6|31478.6|31499.5|31479.5|31499.8|31479.8|31496.3|31476.3|18
1645448310000|2022-02-21 12:58:30|31499.8|31479.8|31501.3|31481.3|31503.9|31483.9|31494.9|31474.9|24
1645448320000|2022-02-21 12:58:40|31502.3|31482.3|31499.8|31479.8|31502.9|31482.9|31494.5|31474.5|37
1645448330000|2022-02-21 12:58:50|31500|31480|31502.3|31482.3|31502.5|31482.5|31499.4|31479.4|30
1645448340000|2022-02-21 12:59:00|31501.7|31481.7|31506.9|31486.9|31508.1|31488.1|31501.7|31481.7|34
1645448350000|2022-02-21 12:59:10|31507.3|31487.3|31500.7|31480.7|31508.1|31488.1|31499.5|31479.5|29
1645448360000|2022-02-21 12:59:20|31501.1|31481.1|31503.3|31483.3|31504.1|31484.1|31499.6|31479.6|31
1645448370000|2022-02-21 12:59:30|31503.4|31483.4|31504.5|31484.5|31506.7|31486.7|31498.6|31478.6|30
1645448380000|2022-02-21 12:59:40|31504.1|31484.1|31502.7|31482.7|31504.1|31484.1|31502.3|31482.3|25
1645448390000|2022-02-21 12:59:50|31502.8|31482.8|31503.1|31483.1|31505.8|31485.8|31499.9|31479.9|30
1645448400000|2022-02-21 13:00:00|31504.1|31484.1|31505.2|31485.2|31506|31486|31503.8|31483.8|26
1645448410000|2022-02-21 13:00:10|31505.3|31485.3|31504|31484|31506.1|31486.1|31501.8|31481.8|26
1645448420000|2022-02-21 13:00:20|31505.4|31485.4|31506|31486|31506.8|31486.8|31503.7|31483.7|24
1645448430000|2022-02-21 13:00:30|31506.1|31486.1|31504.3|31484.3|31507.7|31487.7|31503.8|31483.8|22
1645448440000|2022-02-21 13:00:40|31503.5|31483.5|31502.4|31482.4|31505.1|31485.1|31500.9|31480.9|29
1645448450000|2022-02-21 13:00:50|31502.8|31482.8|31500.8|31480.8|31505|31485|31499.7|31479.7|26
1645448460000|2022-02-21 13:01:00|31500.2|31480.2|31506.2|31486.2|31506.4|31486.4|31496.2|31476.2|37
1645448470000|2022-02-21 13:01:10|31504.7|31484.7|31506.4|31486.4|31506.4|31486.4|31504.7|31484.7|14
1645448480000|2022-02-21 13:01:20|31506.6|31486.6|31505.8|31485.8|31506.9|31486.9|31504.7|31484.7|22
1645448490000|2022-02-21 13:01:30|31505.9|31485.9|31505.7|31485.7|31506.1|31486.1|31504.9|31484.9|14
1645448500000|2022-02-21 13:01:40|31505.4|31485.4|31509.3|31489.3|31509.3|31489.3|31505.4|31485.4|18
1645448510000|2022-02-21 13:01:50|31509|31489|31510.5|31490.5|31511.5|31491.5|31508.7|31488.7|16
1645448520000|2022-02-21 13:02:00|31510.6|31490.6|31510.5|31490.5|31511.1|31491.1|31510|31490|16
1645448530000|2022-02-21 13:02:10|31510.8|31490.8|31512.5|31492.5|31512.7|31492.7|31509.9|31489.9|19
1645448540000|2022-02-21 13:02:20|31512.6|31492.6|31511.6|31491.6|31512.6|31492.6|31511.2|31491.2|20
1645448550000|2022-02-21 13:02:30|31509.2|31489.2|31503.3|31483.3|31509.7|31489.7|31503.3|31483.3|29
1645448560000|2022-02-21 13:02:40|31504.1|31484.1|31500.8|31480.8|31504.1|31484.1|31499.5|31479.5|20
1645448570000|2022-02-21 13:02:50|31500.6|31480.6|31500.5|31480.5|31501.4|31481.4|31500.5|31480.5|12
1645448580000|2022-02-21 13:03:00|31500.9|31480.9|31499.7|31479.7|31501.6|31481.6|31498.9|31478.9|24
1645448590000|2022-02-21 13:03:10|31499.3|31479.3|31498.5|31478.5|31501.6|31481.6|31498.5|31478.5|13
1645448600000|2022-02-21 13:03:20|31501.7|31481.7|31500|31480|31502.7|31482.7|31499.4|31479.4|13
1645448610000|2022-02-21 13:03:30|31500.8|31480.8|31498.8|31478.8|31500.8|31480.8|31498|31478|17
1645448620000|2022-02-21 13:03:40|31498.6|31478.6|31498.2|31478.2|31500.9|31480.9|31498|31478|15
1645448630000|2022-02-21 13:03:50|31498.3|31478.3|31497|31477|31498.3|31478.3|31496.7|31476.7|15
1645448640000|2022-02-21 13:04:00|31496.9|31476.9|31497.9|31477.9|31499|31479|31496.8|31476.8|21
1645448650000|2022-02-21 13:04:10|31497.4|31477.4|31498.9|31478.9|31499.7|31479.7|31497|31477|14
1645448660000|2022-02-21 13:04:20|31499|31479|31499.9|31479.9|31500.2|31480.2|31499|31479|12
1645448670000|2022-02-21 13:04:30|31500.2|31480.2|31500.4|31480.4|31501.9|31481.9|31500|31480|9
1645448680000|2022-02-21 13:04:40|31500.3|31480.3|31499.6|31479.6|31500.3|31480.3|31498|31478|20
1645448690000|2022-02-21 13:04:50|31499.2|31479.2|31500|31480|31502.8|31482.8|31498.7|31478.7|19
1645448700000|2022-02-21 13:05:00|31500.2|31480.2|31497.2|31477.2|31504.2|31484.2|31494|31474|28
1645448710000|2022-02-21 13:05:10|31496.6|31476.6|31495.3|31475.3|31496.8|31476.8|31493.7|31473.7|30
1645448720000|2022-02-21 13:05:20|31496.3|31476.3|31498.6|31478.6|31499.6|31479.6|31495.7|31475.7|24
1645448730000|2022-02-21 13:05:30|31499.1|31479.1|31500.1|31480.1|31500.5|31480.5|31498.3|31478.3|22
1645448740000|2022-02-21 13:05:40|31498.7|31478.7|31499.9|31479.9|31500.7|31480.7|31498.7|31478.7|17
1645448750000|2022-02-21 13:05:50|31499.8|31479.8|31500.4|31480.4|31504|31484|31499.8|31479.8|23
1645448760000|2022-02-21 13:06:00|31500.1|31480.1|31499.6|31479.6|31500.6|31480.6|31498.5|31478.5|18
1645448770000|2022-02-21 13:06:10|31499.2|31479.2|31499.5|31479.5|31500.1|31480.1|31499|31479|17
1645448780000|2022-02-21 13:06:20|31499.4|31479.4|31501.9|31481.9|31502.2|31482.2|31499.4|31479.4|16
1645448790000|2022-02-21 13:06:30|31502|31482|31502.3|31482.3|31502.3|31482.3|31501|31481|12
1645448800000|2022-02-21 13:06:40|31502.4|31482.4|31501.3|31481.3|31502.7|31482.7|31501.3|31481.3|6
1645448810000|2022-02-21 13:06:50|31501.7|31481.7|31500.5|31480.5|31502.6|31482.6|31498.3|31478.3|19
1645448820000|2022-02-21 13:07:00|31499.9|31479.9|31499.8|31479.8|31500.5|31480.5|31497.5|31477.5|11
1645448830000|2022-02-21 13:07:10|31499.6|31479.6|31501.1|31481.1|31501.1|31481.1|31499.5|31479.5|7
1645448840000|2022-02-21 13:07:20|31501.6|31481.6|31500.5|31480.5|31501.6|31481.6|31499.6|31479.6|19
1645448850000|2022-02-21 13:07:30|31501.2|31481.2|31500.8|31480.8|31502.9|31482.9|31498.2|31478.2|16
1645448860000|2022-02-21 13:07:40|31501.4|31481.4|31500.5|31480.5|31502.6|31482.6|31500.4|31480.4|21
1645448870000|2022-02-21 13:07:50|31500.6|31480.6|31502|31482|31502.4|31482.4|31500.6|31480.6|16
1645448880000|2022-02-21 13:08:00|31502.4|31482.4|31502.9|31482.9|31503.6|31483.6|31502|31482|13
1645448890000|2022-02-21 13:08:10|31502.5|31482.5|31501.1|31481.1|31502.7|31482.7|31500.6|31480.6|12
1645448900000|2022-02-21 13:08:20|31502.7|31482.7|31508|31488|31508.3|31488.3|31501.9|31481.9|18
1645448910000|2022-02-21 13:08:30|31509.1|31489.1|31507.9|31487.9|31509.1|31489.1|31506|31486|24
1645448920000|2022-02-21 13:08:40|31507.8|31487.8|31509|31489|31511|31491|31506.2|31486.2|31
1645448930000|2022-02-21 13:08:50|31509.4|31489.4|31506.1|31486.1|31509.9|31489.9|31506.1|31486.1|20
1645448940000|2022-02-21 13:09:00|31507.9|31487.9|31505.1|31485.1|31507.9|31487.9|31504.2|31484.2|28
1645448950000|2022-02-21 13:09:10|31505|31485|31519.2|31499.2|31519.3|31499.3|31504.3|31484.3|27
1645448960000|2022-02-21 13:09:20|31519.5|31499.5|31519.8|31499.8|31521.9|31501.9|31517.7|31497.7|20
1645448970000|2022-02-21 13:09:30|31519.9|31499.9|31522.2|31502.2|31522.2|31502.2|31519.9|31499.9|17
1645448980000|2022-02-21 13:09:40|31522.3|31502.3|31520.4|31500.4|31522.6|31502.6|31520.3|31500.3|13
1645448990000|2022-02-21 13:09:50|31520.2|31500.2|31520.8|31500.8|31521.1|31501.1|31518.6|31498.6|16
1645449000000|2022-02-21 13:10:00|31520.7|31500.7|31521|31501|31521.6|31501.6|31519.6|31499.6|14
1645449010000|2022-02-21 13:10:10|31521.6|31501.6|31519.9|31499.9|31522|31502|31519.9|31499.9|25
1645449020000|2022-02-21 13:10:20|31520.2|31500.2|31518.9|31498.9|31520.6|31500.6|31517.8|31497.8|26
1645449030000|2022-02-21 13:10:30|31519.4|31499.4|31517.8|31497.8|31519.7|31499.7|31517.8|31497.8|17
1645449040000|2022-02-21 13:10:40|31518.1|31498.1|31517.9|31497.9|31519.6|31499.6|31516.8|31496.8|15
1645449050000|2022-02-21 13:10:50|31517.8|31497.8|31518.4|31498.4|31521.4|31501.4|31517.8|31497.8|14
1645449060000|2022-02-21 13:11:00|31519.8|31499.8|31522.5|31502.5|31522.8|31502.8|31516.4|31496.4|28
1645449070000|2022-02-21 13:11:10|31522.7|31502.7|31521.3|31501.3|31523.4|31503.4|31520.8|31500.8|28
1645449080000|2022-02-21 13:11:20|31521.2|31501.2|31521|31501|31521.5|31501.5|31520.5|31500.5|23
1645449090000|2022-02-21 13:11:30|31521.1|31501.1|31521.5|31501.5|31522.3|31502.3|31520.8|31500.8|12
1645449100000|2022-02-21 13:11:40|31520.9|31500.9|31524|31504|31524|31504|31520|31500|24
1645449110000|2022-02-21 13:11:50|31523.5|31503.5|31525.7|31505.7|31525.7|31505.7|31523.3|31503.3|25
1645449120000|2022-02-21 13:12:00|31525.5|31505.5|31525.4|31505.4|31525.8|31505.8|31525.1|31505.1|13
1645449130000|2022-02-21 13:12:10|31525.6|31505.6|31523.8|31503.8|31526.2|31506.2|31523.3|31503.3|22
1645449140000|2022-02-21 13:12:20|31526.1|31506.1|31519.8|31499.8|31526.1|31506.1|31519.8|31499.8|21
1645449150000|2022-02-21 13:12:30|31521.5|31501.5|31522.4|31502.4|31522.8|31502.8|31520.7|31500.7|21
1645449160000|2022-02-21 13:12:40|31521.4|31501.4|31523.9|31503.9|31524.2|31504.2|31521.4|31501.4|17
1645449170000|2022-02-21 13:12:50|31524.2|31504.2|31523.2|31503.2|31524.3|31504.3|31522.5|31502.5|11
1645449180000|2022-02-21 13:13:00|31522.7|31502.7|31524.3|31504.3|31525.4|31505.4|31522.7|31502.7|20
1645449190000|2022-02-21 13:13:10|31524.1|31504.1|31523.3|31503.3|31525.1|31505.1|31522.1|31502.1|17
1645449200000|2022-02-21 13:13:20|31524.1|31504.1|31523|31503|31526.2|31506.2|31521.8|31501.8|24
1645449210000|2022-02-21 13:13:30|31523.3|31503.3|31523.8|31503.8|31524.1|31504.1|31521.7|31501.7|24
1645449220000|2022-02-21 13:13:40|31524.2|31504.2|31528.7|31508.7|31528.7|31508.7|31523.3|31503.3|13
1645449230000|2022-02-21 13:13:50|31528.8|31508.8|31525.9|31505.9|31528.8|31508.8|31523.9|31503.9|22
1645449240000|2022-02-21 13:14:00|31525.4|31505.4|31525|31505|31526.7|31506.7|31523.1|31503.1|32
1645449250000|2022-02-21 13:14:10|31524.3|31504.3|31554.4|31534.4|31561.5|31538|31524.3|31504.3|35
1645449260000|2022-02-21 13:14:20|31553.3|31533.3|31553.3|31533.3|31557.1|31537.1|31551.5|31531.5|26
1645449270000|2022-02-21 13:14:30|31552.8|31532.8|31555.5|31535.5|31557|31537|31552.6|31532.6|22
1645449280000|2022-02-21 13:14:40|31555.3|31535.3|31554|31534|31555.3|31535.3|31553.7|31533.7|12
1645449290000|2022-02-21 13:14:50|31554.4|31534.4|31554.6|31534.6|31557.6|31537.6|31554|31534|11
1645449300000|2022-02-21 13:15:00|31552.3|31532.3|31558.2|31538.2|31573.8|31539|31550.3|31517.5|22
1645449310000|2022-02-21 13:15:10|31557.6|31537.6|31550.6|31530.6|31561.2|31541.2|31548.1|31528.1|24
1645449320000|2022-02-21 13:15:20|31553.1|31533.1|31561.1|31541.1|31561.4|31541.4|31548|31528|39
1645449330000|2022-02-21 13:15:30|31560|31540|31548|31528|31570.7|31540.4|31545.6|31510.4|29
1645449340000|2022-02-21 13:15:40|31549.7|31529.7|31550.5|31530.5|31554|31534|31546.5|31526.5|37
1645449350000|2022-02-21 13:15:50|31550.4|31530.4|31544.7|31524.7|31550.4|31530.4|31543.7|31523.7|32
1645449360000|2022-02-21 13:16:00|31544.9|31524.9|31552.2|31532.2|31552.6|31532.6|31544.1|31524.1|39
1645449370000|2022-02-21 13:16:10|31551.3|31531.3|31547.8|31527.8|31555.5|31535.5|31545.4|31525.4|38
1645449380000|2022-02-21 13:16:20|31553.8|31533.8|31551.4|31531.4|31554|31534|31550.2|31530.2|38
1645449390000|2022-02-21 13:16:30|31552.4|31532.4|31547.5|31527.5|31555.3|31535.3|31547.3|31527.3|35
1645449400000|2022-02-21 13:16:40|31548.6|31528.6|31550.8|31530.8|31553.2|31533.2|31545.6|31525.6|32
1645449410000|2022-02-21 13:16:50|31548.5|31528.5|31544.4|31524.4|31550.7|31530.7|31542.5|31522.5|30
1645449420000|2022-02-21 13:17:00|31546.1|31526.1|31542.7|31522.7|31546.8|31526.8|31542.7|31522.7|26
1645449430000|2022-02-21 13:17:10|31543.6|31523.6|31541.4|31521.4|31543.6|31523.6|31541.4|31521.4|16
1645449440000|2022-02-21 13:17:20|31542|31522|31541|31521|31542.1|31522.1|31539.9|31519.9|19
1645449450000|2022-02-21 13:17:30|31541.1|31521.1|31540.2|31520.2|31541.7|31521.7|31540.2|31520.2|15
1645449460000|2022-02-21 13:17:40|31540.1|31520.1|31541.4|31521.4|31542.6|31522.6|31540.1|31520.1|22
1645449470000|2022-02-21 13:17:50|31541.2|31521.2|31542|31522|31545.4|31525.4|31540.2|31520.2|33
1645449480000|2022-02-21 13:18:00|31541.7|31521.7|31545.8|31525.8|31546.6|31526.6|31541.7|31521.7|29
1645449490000|2022-02-21 13:18:10|31546.2|31526.2|31549.1|31529.1|31549.6|31529.6|31544.8|31524.8|28
1645449500000|2022-02-21 13:18:20|31549.7|31529.7|31551.1|31531.1|31552.9|31532.9|31549.7|31529.7|31
1645449510000|2022-02-21 13:18:30|31551.7|31531.7|31547.7|31527.7|31551.7|31531.7|31547.7|31527.7|29
1645449520000|2022-02-21 13:18:40|31547.9|31527.9|31547.5|31527.5|31548.9|31528.9|31547.1|31527.1|26
1645449530000|2022-02-21 13:18:50|31547.9|31527.9|31552.3|31532.3|31554.6|31534.6|31547.8|31527.8|27
1645449540000|2022-02-21 13:19:00|31552.4|31532.4|31553.5|31533.5|31554.4|31534.4|31552|31532|18
1645449550000|2022-02-21 13:19:10|31553.6|31533.6|31556.1|31536.1|31556.1|31536.1|31553.1|31533.1|17
1645449560000|2022-02-21 13:19:20|31555.7|31535.7|31557|31537|31557.6|31537.6|31555.7|31535.7|20
1645449570000|2022-02-21 13:19:30|31556.4|31536.4|31555.4|31535.4|31557.4|31537.4|31555.4|31535.4|16
1645449580000|2022-02-21 13:19:40|31555.7|31535.7|31556.1|31536.1|31557|31537|31555.5|31535.5|19
1645449590000|2022-02-21 13:19:50|31556.6|31536.6|31558.2|31538.2|31558.4|31538.4|31555.3|31535.3|17
1645449600000|2022-02-21 13:20:00|31558.3|31538.3|31557.3|31537.3|31559.7|31539.7|31557.3|31537.3|25
1645449610000|2022-02-21 13:20:10|31557.5|31537.5|31546.8|31526.8|31558.1|31538.1|31544.6|31524.6|30
1645449620000|2022-02-21 13:20:20|31546.6|31526.6|31549|31529|31550.6|31530.6|31546.3|31526.3|29
1645449630000|2022-02-21 13:20:30|31548.7|31528.7|31548.9|31528.9|31550.1|31530.1|31548.3|31528.3|24
1645449640000|2022-02-21 13:20:40|31549.1|31529.1|31550.5|31530.5|31550.5|31530.5|31547.2|31527.2|27
1645449650000|2022-02-21 13:20:50|31549.8|31529.8|31549.9|31529.9|31550.3|31530.3|31548.2|31528.2|26
1645449660000|2022-02-21 13:21:00|31550.3|31530.3|31549.3|31529.3|31550.3|31530.3|31549.3|31529.3|15
1645449670000|2022-02-21 13:21:10|31549.4|31529.4|31551.4|31531.4|31551.4|31531.4|31548.8|31528.8|15
1645449680000|2022-02-21 13:21:20|31553.5|31533.5|31551.7|31531.7|31553.5|31533.5|31551.1|31531.1|21
1645449690000|2022-02-21 13:21:30|31551.8|31531.8|31552.1|31532.1|31553.2|31533.2|31550|31530|21
1645449700000|2022-02-21 13:21:40|31552.4|31532.4|31551.8|31531.8|31552.9|31532.9|31550.6|31530.6|20
1645449710000|2022-02-21 13:21:50|31551|31531|31551.7|31531.7|31553.4|31533.4|31551|31531|18
1645449720000|2022-02-21 13:22:00|31552.1|31532.1|31554.2|31534.2|31554.9|31534.9|31551.7|31531.7|22
1645449730000|2022-02-21 13:22:10|31554.4|31534.4|31558.1|31538.1|31558.9|31538.9|31554.4|31534.4|25
1645449740000|2022-02-21 13:22:20|31557.6|31537.6|31559.8|31539.8|31560.5|31540.5|31557.2|31537.2|22
1645449750000|2022-02-21 13:22:30|31557.5|31537.5|31560.3|31540.3|31560.4|31540.4|31557.3|31537.3|16
1645449760000|2022-02-21 13:22:40|31559.8|31539.8|31555.8|31535.8|31559.9|31539.9|31555.7|31535.7|18
1645449770000|2022-02-21 13:22:50|31556|31536|31556.7|31536.7|31558.5|31538.5|31555.8|31535.8|18
1645449780000|2022-02-21 13:23:00|31556.6|31536.6|31558.1|31538.1|31558.6|31538.6|31556|31536|16
1645449790000|2022-02-21 13:23:10|31557.3|31537.3|31556.7|31536.7|31557.5|31537.5|31556.7|31536.7|10
1645449800000|2022-02-21 13:23:20|31556.2|31536.2|31556.8|31536.8|31559.2|31539.2|31554.6|31534.6|26
1645449810000|2022-02-21 13:23:30|31557.4|31537.4|31557.2|31537.2|31557.8|31537.8|31556.5|31536.5|17
1645449820000|2022-02-21 13:23:40|31557.4|31537.4|31558.1|31538.1|31558.1|31538.1|31557.3|31537.3|18
1645449830000|2022-02-21 13:23:50|31558.7|31538.7|31558.9|31538.9|31559.2|31539.2|31558|31538|21
1645449840000|2022-02-21 13:24:00|31559.1|31539.1|31557.5|31537.5|31560.4|31540.4|31557.5|31537.5|25
1645449850000|2022-02-21 13:24:10|31557|31537|31554.8|31534.8|31557|31537|31554.8|31534.8|24
1645449860000|2022-02-21 13:24:20|31554.9|31534.9|31553.7|31533.7|31555.1|31535.1|31553.7|31533.7|10
1645449870000|2022-02-21 13:24:30|31552.8|31532.8|31547.9|31527.9|31552.8|31532.8|31547.9|31527.9|22
1645449880000|2022-02-21 13:24:40|31547.8|31527.8|31548.7|31528.7|31549.4|31529.4|31546.1|31526.1|15
1645449890000|2022-02-21 13:24:50|31548.4|31528.4|31556.3|31536.3|31556.7|31536.7|31545.9|31525.9|20
1645449900000|2022-02-21 13:25:00|31557|31537|31556.6|31536.6|31557.1|31537.1|31555.5|31535.5|22
1645449910000|2022-02-21 13:25:10|31556.8|31536.8|31557.1|31537.1|31557.1|31537.1|31555.6|31535.6|12
1645449920000|2022-02-21 13:25:20|31556.8|31536.8|31555.8|31535.8|31557.1|31537.1|31555.4|31535.4|15
1645449930000|2022-02-21 13:25:30|31555.7|31535.7|31555.4|31535.4|31556.3|31536.3|31553.8|31533.8|25
1645449940000|2022-02-21 13:25:40|31556|31536|31554.1|31534.1|31556.8|31536.8|31554.1|31534.1|20
1645449950000|2022-02-21 13:25:50|31553.7|31533.7|31549|31529|31557.9|31537.9|31547.9|31527.9|35
1645449960000|2022-02-21 13:26:00|31549.2|31529.2|31543.3|31523.3|31549.5|31529.5|31543.3|31523.3|30
1645449970000|2022-02-21 13:26:10|31542.2|31522.2|31544.3|31524.3|31545.2|31525.2|31541.9|31521.9|33
1645449980000|2022-02-21 13:26:20|31543.8|31523.8|31541.7|31521.7|31544.4|31524.4|31541.7|31521.7|21
1645449990000|2022-02-21 13:26:30|31541.8|31521.8|31540.2|31520.2|31542.1|31522.1|31540.2|31520.2|21
1645450000000|2022-02-21 13:26:40|31541.2|31521.2|31530.6|31510.6|31542|31522|31524.8|31504.8|34
1645450010000|2022-02-21 13:26:50|31529.8|31509.8|31528.1|31508.1|31532.7|31512.7|31526.4|31506.4|31
1645450020000|2022-02-21 13:27:00|31527.9|31507.9|31526.7|31506.7|31527.9|31507.9|31522.5|31502.5|32
1645450030000|2022-02-21 13:27:10|31526.8|31506.8|31533.2|31513.2|31533.7|31513.7|31525.8|31505.8|30
1645450040000|2022-02-21 13:27:20|31533.6|31513.6|31528.9|31508.9|31533.6|31513.6|31528.4|31508.4|30
1645450050000|2022-02-21 13:27:30|31529.3|31509.3|31532.5|31512.5|31532.9|31512.9|31529.2|31509.2|20
1645450060000|2022-02-21 13:27:40|31532.6|31512.6|31533.1|31513.1|31533.4|31513.4|31529.1|31509.1|19
1645450070000|2022-02-21 13:27:50|31532|31512|31534|31514|31536.4|31516.4|31531|31511|29
1645450080000|2022-02-21 13:28:00|31533.9|31513.9|31528.9|31508.9|31534|31514|31528.9|31508.9|21
1645450090000|2022-02-21 13:28:10|31529|31509|31530.5|31510.5|31530.5|31510.5|31528.3|31508.3|14
1645450100000|2022-02-21 13:28:20|31530.8|31510.8|31530|31510|31533.1|31513.1|31529.3|31509.3|30
1645450110000|2022-02-21 13:28:30|31530.1|31510.1|31524.4|31504.4|31530.1|31510.1|31523.4|31503.4|31
1645450120000|2022-02-21 13:28:40|31524.3|31504.3|31521.3|31501.3|31524.3|31504.3|31521.3|31501.3|21
1645450130000|2022-02-21 13:28:50|31521|31501|31520.6|31500.6|31521|31501|31520.2|31500.2|18
1645450140000|2022-02-21 13:29:00|31520.9|31500.9|31534.3|31514.3|31537.3|31517.3|31520.9|31500.9|29
1645450150000|2022-02-21 13:29:10|31536.8|31516.8|31536.1|31516.1|31536.9|31516.9|31534.5|31514.5|26
1645450160000|2022-02-21 13:29:20|31536.3|31516.3|31536.4|31516.4|31536.6|31516.6|31532.6|31512.6|29
1645450170000|2022-02-21 13:29:30|31536.5|31516.5|31534.7|31514.7|31538|31518|31533.6|31513.6|25
1645450180000|2022-02-21 13:29:40|31537.1|31517.1|31536.3|31516.3|31537.1|31517.1|31535|31515|19
1645450190000|2022-02-21 13:29:50|31536.1|31516.1|31535.1|31515.1|31536.7|31516.7|31535.1|31515.1|8
1645450200000|2022-02-21 13:30:00|31536|31516|31530.9|31510.9|31536.3|31516.3|31530.9|31510.9|32
1645450210000|2022-02-21 13:30:10|31531|31511|31528.1|31508.1|31531|31511|31527.6|31507.6|25
1645450220000|2022-02-21 13:30:20|31528.5|31508.5|31531.3|31511.3|31531.3|31511.3|31528|31508|22
1645450230000|2022-02-21 13:30:30|31530.7|31510.7|31530.3|31510.3|31530.8|31510.8|31529.1|31509.1|23
1645450240000|2022-02-21 13:30:40|31530|31510|31534.8|31514.8|31534.8|31514.8|31529.8|31509.8|17
1645450250000|2022-02-21 13:30:50|31534.7|31514.7|31529.7|31509.7|31534.8|31514.8|31527.3|31507.3|23
1645450260000|2022-02-21 13:31:00|31528.7|31508.7|31529.3|31509.3|31530.4|31510.4|31527.2|31507.2|18
1645450270000|2022-02-21 13:31:10|31529|31509|31529|31509|31529.1|31509.1|31528.2|31508.2|14
1645450280000|2022-02-21 13:31:20|31528.9|31508.9|31528.6|31508.6|31529.4|31509.4|31527.6|31507.6|14
1645450290000|2022-02-21 13:31:30|31529.9|31509.9|31530.4|31510.4|31531.5|31511.5|31529.1|31509.1|21
1645450300000|2022-02-21 13:31:40|31529.9|31509.9|31528.7|31508.7|31531.3|31511.3|31526.7|31506.7|16
1645450310000|2022-02-21 13:31:50|31528.2|31508.2|31526|31506|31529.6|31509.6|31526|31506|21
1645450320000|2022-02-21 13:32:00|31525.4|31505.4|31525.3|31505.3|31525.6|31505.6|31525.3|31505.3|7
1645450330000|2022-02-21 13:32:10|31525.2|31505.2|31520.9|31500.9|31525.2|31505.2|31520.8|31500.8|18
1645450340000|2022-02-21 13:32:20|31521|31501|31518.5|31498.5|31522.4|31502.4|31518.5|31498.5|27
1645450350000|2022-02-21 13:32:30|31517.9|31497.9|31515.8|31495.8|31517.9|31497.9|31513.5|31493.5|30
1645450360000|2022-02-21 13:32:40|31515.4|31495.4|31515.1|31495.1|31516.3|31496.3|31513.8|31493.8|22
1645450370000|2022-02-21 13:32:50|31515.3|31495.3|31516.4|31496.4|31518.3|31498.3|31514.3|31494.3|22
1645450380000|2022-02-21 13:33:00|31516.5|31496.5|31518.6|31498.6|31521.2|31501.2|31516.1|31496.1|26
1645450390000|2022-02-21 13:33:10|31519.4|31499.4|31518.3|31498.3|31520.6|31500.6|31516.4|31496.4|27
1645450400000|2022-02-21 13:33:20|31518.4|31498.4|31517.4|31497.4|31518.8|31498.8|31517|31497|18
1645450410000|2022-02-21 13:33:30|31517.8|31497.8|31513.1|31493.1|31517.8|31497.8|31513.1|31493.1|21
1645450420000|2022-02-21 13:33:40|31515.5|31495.5|31514|31494|31517.2|31497.2|31512.9|31492.9|25
1645450430000|2022-02-21 13:33:50|31514.1|31494.1|31515|31495|31515|31495|31513.2|31493.2|15
1645450440000|2022-02-21 13:34:00|31515.8|31495.8|31513.8|31493.8|31515.8|31495.8|31512|31492|24
1645450450000|2022-02-21 13:34:10|31513.9|31493.9|31517.8|31497.8|31518.2|31498.2|31512.3|31492.3|24
1645450460000|2022-02-21 13:34:20|31517.2|31497.2|31516.6|31496.6|31518.4|31498.4|31516.2|31496.2|21
1645450470000|2022-02-21 13:34:30|31516.5|31496.5|31513.3|31493.3|31516.7|31496.7|31513|31493|23
1645450480000|2022-02-21 13:34:40|31513.4|31493.4|31513.3|31493.3|31515.4|31495.4|31513|31493|16
1645450490000|2022-02-21 13:34:50|31513.4|31493.4|31512.7|31492.7|31515.4|31495.4|31512.5|31492.5|18
1645450500000|2022-02-21 13:35:00|31512.9|31492.9|31510.9|31490.9|31512.9|31492.9|31510.9|31490.9|18
1645450510000|2022-02-21 13:35:10|31510.8|31490.8|31509.1|31489.1|31510.9|31490.9|31508.7|31488.7|16
1645450520000|2022-02-21 13:35:20|31508.2|31488.2|31503.8|31483.8|31508.6|31488.6|31500|31480|33
1645450530000|2022-02-21 13:35:30|31503.7|31483.7|31494.2|31474.2|31503.7|31483.7|31494.2|31474.2|22
1645450540000|2022-02-21 13:35:40|31494.3|31474.3|31491.2|31471.2|31495.4|31475.4|31490.2|31470.2|24
1645450550000|2022-02-21 13:35:50|31491.7|31471.7|31491.5|31471.5|31492.4|31472.4|31490|31470|18
1645450560000|2022-02-21 13:36:00|31491.4|31471.4|31496.5|31476.5|31499.9|31479.9|31490.7|31470.7|27
1645450570000|2022-02-21 13:36:10|31496|31476|31495.4|31475.4|31496|31476|31492.7|31472.7|20
1645450580000|2022-02-21 13:36:20|31495.6|31475.6|31497|31477|31497|31477|31494.5|31474.5|14
1645450590000|2022-02-21 13:36:30|31497.1|31477.1|31495.6|31475.6|31497.1|31477.1|31493.3|31473.3|15
1645450600000|2022-02-21 13:36:40|31495.5|31475.5|31495.3|31475.3|31495.7|31475.7|31495.3|31475.3|6
1645450610000|2022-02-21 13:36:50|31495.5|31475.5|31496.3|31476.3|31499.3|31479.3|31495|31475|24
1645450620000|2022-02-21 13:37:00|31496.4|31476.4|31506.7|31486.7|31506.7|31486.7|31496.4|31476.4|33
1645450630000|2022-02-21 13:37:10|31505.9|31485.9|31503.5|31483.5|31507.4|31487.4|31502.2|31482.2|22
1645450640000|2022-02-21 13:37:20|31503.6|31483.6|31500.8|31480.8|31503.9|31483.9|31500.7|31480.7|21
1645450650000|2022-02-21 13:37:30|31501.1|31481.1|31502.2|31482.2|31502.3|31482.3|31501|31481|16
1645450660000|2022-02-21 13:37:40|31502.4|31482.4|31499.4|31479.4|31502.4|31482.4|31498.3|31478.3|20
1645450670000|2022-02-21 13:37:50|31500|31480|31496.7|31476.7|31500.4|31480.4|31496.3|31476.3|17
1645450680000|2022-02-21 13:38:00|31496.8|31476.8|31496.9|31476.9|31499.1|31479.1|31496.5|31476.5|18
1645450690000|2022-02-21 13:38:10|31496.6|31476.6|31497|31477|31497.1|31477.1|31494.7|31474.7|9
1645450700000|2022-02-21 13:38:20|31497.5|31477.5|31497.1|31477.1|31497.5|31477.5|31496.4|31476.4|12
1645450710000|2022-02-21 13:38:30|31496.7|31476.7|31493.7|31473.7|31496.7|31476.7|31493.4|31473.4|7
1645450720000|2022-02-21 13:38:40|31494.8|31474.8|31493.9|31473.9|31494.8|31474.8|31493.3|31473.3|8
1645450730000|2022-02-21 13:38:50|31494.2|31474.2|31496.1|31476.1|31500.5|31480.5|31494.2|31474.2|11
1645450740000|2022-02-21 13:39:00|31497.8|31477.8|31497.4|31477.4|31498.8|31478.8|31496.2|31476.2|11
1645450750000|2022-02-21 13:39:10|31497.5|31477.5|31498.9|31478.9|31498.9|31478.9|31496.8|31476.8|12
1645450760000|2022-02-21 13:39:20|31499.7|31479.7|31499.3|31479.3|31503.7|31483.7|31498.1|31478.1|25
1645450770000|2022-02-21 13:39:30|31498.9|31478.9|31498|31478|31499.7|31479.7|31497.7|31477.7|17
1645450780000|2022-02-21 13:39:40|31498.5|31478.5|31496.4|31476.4|31498.8|31478.8|31495.3|31475.3|14
1645450790000|2022-02-21 13:39:50|31496.1|31476.1|31497.6|31477.6|31498.9|31478.9|31495.1|31475.1|18
1645450800000|2022-02-21 13:40:00|31497.8|31477.8|31503.3|31483.3|31504.6|31484.6|31497.8|31477.8|20
1645450810000|2022-02-21 13:40:10|31503.1|31483.1|31502.9|31482.9|31505.4|31485.4|31502.9|31482.9|15
1645450820000|2022-02-21 13:40:20|31502.8|31482.8|31502.4|31482.4|31503.2|31483.2|31502.3|31482.3|10
1645450830000|2022-02-21 13:40:30|31502.2|31482.2|31505.2|31485.2|31505.5|31485.5|31502.2|31482.2|17
1645450840000|2022-02-21 13:40:40|31504.6|31484.6|31503.7|31483.7|31504.6|31484.6|31503.3|31483.3|20
1645450850000|2022-02-21 13:40:50|31503.5|31483.5|31501.4|31481.4|31504.3|31484.3|31501.1|31481.1|15
1645450860000|2022-02-21 13:41:00|31501.3|31481.3|31504.3|31484.3|31505|31485|31501.3|31481.3|13
1645450870000|2022-02-21 13:41:10|31504|31484|31504|31484|31505.2|31485.2|31503|31483|14
1645450880000|2022-02-21 13:41:20|31503.9|31483.9|31504.1|31484.1|31505.6|31485.6|31503.8|31483.8|19
1645450890000|2022-02-21 13:41:30|31503.8|31483.8|31504.9|31484.9|31505.1|31485.1|31503.8|31483.8|17
1645450900000|2022-02-21 13:41:40|31504.8|31484.8|31505|31485|31505.2|31485.2|31504.6|31484.6|14
1645450910000|2022-02-21 13:41:50|31504.7|31484.7|31507.3|31487.3|31508.7|31488.7|31504.7|31484.7|18
1645450920000|2022-02-21 13:42:00|31507.2|31487.2|31507|31487|31507.9|31487.9|31507|31487|10
1645450930000|2022-02-21 13:42:10|31507.4|31487.4|31509|31489|31509.3|31489.3|31507.2|31487.2|7
1645450940000|2022-02-21 13:42:20|31508.8|31488.8|31509|31489|31510.9|31490.9|31508.6|31488.6|18
1645450950000|2022-02-21 13:42:30|31509.3|31489.3|31512.8|31492.8|31513.3|31493.3|31509.3|31489.3|20
1645450960000|2022-02-21 13:42:40|31513|31493|31512.2|31492.2|31513|31493|31511.9|31491.9|14
1645450970000|2022-02-21 13:42:50|31512.1|31492.1|31512|31492|31512.8|31492.8|31512|31492|14
1645450980000|2022-02-21 13:43:00|31511.9|31491.9|31507|31487|31512.4|31492.4|31507|31487|21
1645450990000|2022-02-21 13:43:10|31507.5|31487.5|31511.3|31491.3|31511.6|31491.6|31507.2|31487.2|22
1645451000000|2022-02-21 13:43:20|31511.6|31491.6|31510.9|31490.9|31512.2|31492.2|31509.5|31489.5|23
1645451010000|2022-02-21 13:43:30|31511|31491|31511|31491|31512.5|31492.5|31510.6|31490.6|17
1645451020000|2022-02-21 13:43:40|31511.5|31491.5|31512.1|31492.1|31512.4|31492.4|31511.4|31491.4|15
1645451030000|2022-02-21 13:43:50|31512.2|31492.2|31512.9|31492.9|31513.6|31493.6|31512.2|31492.2|7
1645451040000|2022-02-21 13:44:00|31512.5|31492.5|31514.8|31494.8|31517|31497|31510.9|31490.9|13
1645451050000|2022-02-21 13:44:10|31514.5|31494.5|31514.3|31494.3|31514.9|31494.9|31513.7|31493.7|20
1645451060000|2022-02-21 13:44:20|31514.6|31494.6|31514.8|31494.8|31515.5|31495.5|31513.1|31493.1|13
1645451070000|2022-02-21 13:44:30|31514.6|31494.6|31515.6|31495.6|31516.3|31496.3|31514.6|31494.6|16
1645451080000|2022-02-21 13:44:40|31515.5|31495.5|31513.6|31493.6|31516.2|31496.2|31512.6|31492.6|16
1645451090000|2022-02-21 13:44:50|31514.3|31494.3|31513.9|31493.9|31514.9|31494.9|31513.5|31493.5|12
1645451100000|2022-02-21 13:45:00|31513.6|31493.6|31512.8|31492.8|31515.1|31495.1|31512.5|31492.5|23
1645451110000|2022-02-21 13:45:10|31512.9|31492.9|31513.2|31493.2|31514.7|31494.7|31512.3|31492.3|16
1645451120000|2022-02-21 13:45:20|31513.4|31493.4|31514.1|31494.1|31515.6|31495.6|31513.2|31493.2|24
1645451130000|2022-02-21 13:45:30|31514.2|31494.2|31516.2|31496.2|31516.2|31496.2|31512.8|31492.8|17
1645451140000|2022-02-21 13:45:40|31516.1|31496.1|31515.4|31495.4|31517|31497|31514.3|31494.3|19
1645451150000|2022-02-21 13:45:50|31514|31494|31514.4|31494.4|31514.9|31494.9|31512|31492|10
1645451160000|2022-02-21 13:46:00|31509.5|31489.5|31510.6|31490.6|31511.8|31491.8|31509.5|31489.5|15
1645451170000|2022-02-21 13:46:10|31510.5|31490.5|31512.2|31492.2|31512.6|31492.6|31510.5|31490.5|14
1645451180000|2022-02-21 13:46:20|31513|31493|31512.8|31492.8|31513.1|31493.1|31512.8|31492.8|6
1645451190000|2022-02-21 13:46:30|31513.3|31493.3|31512.9|31492.9|31513.4|31493.4|31512.8|31492.8|10
1645451200000|2022-02-21 13:46:40|31513.2|31493.2|31513|31493|31515.3|31495.3|31512|31492|10
1645451210000|2022-02-21 13:46:50|31513.1|31493.1|31516.3|31496.3|31516.3|31496.3|31512.8|31492.8|23
1645451220000|2022-02-21 13:47:00|31516.5|31496.5|31514.8|31494.8|31516.5|31496.5|31514.8|31494.8|8
1645451230000|2022-02-21 13:47:10|31515.3|31495.3|31514.7|31494.7|31515.3|31495.3|31514.7|31494.7|7
1645451240000|2022-02-21 13:47:20|31514.9|31494.9|31516.4|31496.4|31516.4|31496.4|31513.8|31493.8|12
1645451250000|2022-02-21 13:47:30|31515.9|31495.9|31515.6|31495.6|31516.9|31496.9|31512.8|31492.8|21
1645451260000|2022-02-21 13:47:40|31515.4|31495.4|31513.2|31493.2|31515.9|31495.9|31513.2|31493.2|15
1645451270000|2022-02-21 13:47:50|31513.8|31493.8|31512.8|31492.8|31513.8|31493.8|31511.4|31491.4|15
1645451280000|2022-02-21 13:48:00|31512.1|31492.1|31509.7|31489.7|31513|31493|31508.3|31488.3|24
1645451290000|2022-02-21 13:48:10|31510.1|31490.1|31510|31490|31511.5|31491.5|31510|31490|15
1645451300000|2022-02-21 13:48:20|31510.4|31490.4|31509.8|31489.8|31511|31491|31509.8|31489.8|12
1645451310000|2022-02-21 13:48:30|31509.7|31489.7|31510.8|31490.8|31510.9|31490.9|31509|31489|16
1645451320000|2022-02-21 13:48:40|31509.9|31489.9|31511.7|31491.7|31511.7|31491.7|31509.7|31489.7|14
1645451330000|2022-02-21 13:48:50|31512.2|31492.2|31513.4|31493.4|31515.1|31495.1|31512.1|31492.1|25
1645451340000|2022-02-21 13:49:00|31513.6|31493.6|31512.5|31492.5|31513.9|31493.9|31512|31492|23
1645451350000|2022-02-21 13:49:10|31512.6|31492.6|31513.1|31493.1|31514.1|31494.1|31512.4|31492.4|13
1645451360000|2022-02-21 13:49:20|31513.2|31493.2|31512.3|31492.3|31513.7|31493.7|31512.3|31492.3|10
1645451370000|2022-02-21 13:49:30|31512.7|31492.7|31514.5|31494.5|31514.5|31494.5|31511.8|31491.8|11
1645451380000|2022-02-21 13:49:40|31513.3|31493.3|31510.8|31490.8|31513.3|31493.3|31510.3|31490.3|21
1645451390000|2022-02-21 13:49:50|31511.1|31491.1|31510.7|31490.7|31511.1|31491.1|31510.2|31490.2|13
1645451400000|2022-02-21 13:50:00|31510.8|31490.8|31511.9|31491.9|31511.9|31491.9|31510.6|31490.6|17
1645451410000|2022-02-21 13:50:10|31512|31492|31512.2|31492.2|31512.2|31492.2|31509.7|31489.7|15
1645451420000|2022-02-21 13:50:20|31512.4|31492.4|31508.8|31488.8|31512.4|31492.4|31508.8|31488.8|11
1645451430000|2022-02-21 13:50:30|31509|31489|31509|31489|31509.2|31489.2|31508.9|31488.9|9
1645451440000|2022-02-21 13:50:40|31509.2|31489.2|31511.4|31491.4|31511.5|31491.5|31508.9|31488.9|16
1645451450000|2022-02-21 13:50:50|31511.5|31491.5|31513.2|31493.2|31513.2|31493.2|31511.5|31491.5|15
1645451460000|2022-02-21 13:51:00|31513|31493|31528.4|31508.4|31532.9|31512.9|31513|31493|39
1645451470000|2022-02-21 13:51:10|31527.8|31507.8|31534.6|31514.6|31543.4|31523.4|31527.8|31507.8|37
1645451480000|2022-02-21 13:51:20|31533.3|31513.3|31539.4|31519.4|31539.4|31519.4|31530.1|31510.1|38
1645451490000|2022-02-21 13:51:30|31542.5|31522.5|31540.9|31520.9|31542.6|31522.6|31535|31515|38
1645451500000|2022-02-21 13:51:40|31539.5|31519.5|31532.7|31512.7|31544.3|31524.3|31532.7|31512.7|32
1645451510000|2022-02-21 13:51:50|31533.1|31513.1|31540.7|31520.7|31546.2|31526.2|31530.1|31510.1|33
1645451520000|2022-02-21 13:52:00|31539.4|31519.4|31539.3|31519.3|31546.7|31526.7|31539.3|31519.3|38
1645451530000|2022-02-21 13:52:10|31541.8|31521.8|31538.9|31518.9|31545.9|31525.9|31537.4|31517.4|35
1645451540000|2022-02-21 13:52:20|31536.4|31516.4|31534|31514|31536.4|31516.4|31533.4|31513.4|22
1645451550000|2022-02-21 13:52:30|31533.8|31513.8|31531.7|31511.7|31535|31515|31531.7|31511.7|18
1645451560000|2022-02-21 13:52:40|31532|31512|31524.1|31504.1|31532|31512|31524.1|31504.1|26
1645451570000|2022-02-21 13:52:50|31524.5|31504.5|31520.5|31500.5|31525|31505|31520.5|31500.5|19
1645451580000|2022-02-21 13:53:00|31520.8|31500.8|31519.6|31499.6|31521.7|31501.7|31519.6|31499.6|27
1645451590000|2022-02-21 13:53:10|31520|31500|31518.9|31498.9|31520|31500|31518.5|31498.5|28
1645451600000|2022-02-21 13:53:20|31519.1|31499.1|31522.3|31502.3|31523.3|31503.3|31518.4|31498.4|24
1645451610000|2022-02-21 13:53:30|31522.2|31502.2|31522.4|31502.4|31523.6|31503.6|31521.4|31501.4|18
1645451620000|2022-02-21 13:53:40|31522.8|31502.8|31523|31503|31523.5|31503.5|31522.3|31502.3|25
1645451630000|2022-02-21 13:53:50|31523.2|31503.2|31523.5|31503.5|31524|31504|31523|31503|11
1645451640000|2022-02-21 13:54:00|31523.9|31503.9|31525.2|31505.2|31528.1|31508.1|31523.7|31503.7|25
1645451650000|2022-02-21 13:54:10|31525.4|31505.4|31525.2|31505.2|31526.5|31506.5|31524.1|31504.1|27
1645451660000|2022-02-21 13:54:20|31525.4|31505.4|31522.3|31502.3|31525.4|31505.4|31521.8|31501.8|18
1645451670000|2022-02-21 13:54:30|31522.4|31502.4|31522.7|31502.7|31523.9|31503.9|31522.2|31502.2|17
1645451680000|2022-02-21 13:54:40|31522.9|31502.9|31519.7|31499.7|31522.9|31502.9|31519.7|31499.7|14
1645451690000|2022-02-21 13:54:50|31519.6|31499.6|31516.9|31496.9|31522.8|31502.8|31515.2|31495.2|28
1645451700000|2022-02-21 13:55:00|31517|31497|31520.9|31500.9|31521.3|31501.3|31516.6|31496.6|29
1645451710000|2022-02-21 13:55:10|31521.5|31501.5|31521.1|31501.1|31522.3|31502.3|31520.5|31500.5|16
1645451720000|2022-02-21 13:55:20|31521.2|31501.2|31517.9|31497.9|31521.5|31501.5|31517.7|31497.7|25
1645451730000|2022-02-21 13:55:30|31517.4|31497.4|31524.5|31504.5|31524.5|31504.5|31515.6|31495.6|27
1645451740000|2022-02-21 13:55:40|31525.7|31505.7|31530.2|31510.2|31531.1|31511.1|31525.4|31505.4|24
1645451750000|2022-02-21 13:55:50|31530.1|31510.1|31532.3|31512.3|31537.9|31517.9|31516.9|31496.9|34
1645451760000|2022-02-21 13:56:00|31531.7|31511.7|31529.7|31509.7|31531.7|31511.7|31523.5|31503.5|40
1645451770000|2022-02-21 13:56:10|31528.4|31508.4|31538.7|31518.7|31541|31521|31528.4|31508.4|32
1645451780000|2022-02-21 13:56:20|31538.5|31518.5|31542.4|31522.4|31545.4|31525.4|31538.5|31518.5|36
1645451790000|2022-02-21 13:56:30|31543.8|31523.8|31546.1|31526.1|31546.7|31526.7|31541.3|31521.3|34
1645451800000|2022-02-21 13:56:40|31545.9|31525.9|31542.5|31522.5|31545.9|31525.9|31541.2|31521.2|33
1645451810000|2022-02-21 13:56:50|31542.1|31522.1|31541.9|31521.9|31543.5|31523.5|31541|31521|24
1645451820000|2022-02-21 13:57:00|31542|31522|31544.4|31524.4|31546.7|31526.7|31542|31522|25
1645451830000|2022-02-21 13:57:10|31544.5|31524.5|31538.8|31518.8|31544.6|31524.6|31537.8|31517.8|22
1645451840000|2022-02-21 13:57:20|31538.1|31518.1|31541.9|31521.9|31554.5|31534.5|31530.2|31510.2|39
1645451850000|2022-02-21 13:57:30|31547.2|31527.2|31542.9|31522.9|31548.2|31528.2|31542.6|31522.6|35
1645451860000|2022-02-21 13:57:40|31542.2|31522.2|31541.6|31521.6|31544.8|31524.8|31540.5|31520.5|32
1645451870000|2022-02-21 13:57:50|31538.7|31518.7|31532.3|31512.3|31541.6|31521.6|31532.3|31512.3|34
1645451880000|2022-02-21 13:58:00|31532.9|31512.9|31531.1|31511.1|31534.5|31514.5|31526|31506|34
1645451890000|2022-02-21 13:58:10|31530.8|31510.8|31521.2|31501.2|31531|31511|31519.4|31499.4|35
1645451900000|2022-02-21 13:58:20|31522|31502|31511.2|31491.2|31522|31502|31509.3|31489.3|37
1645451910000|2022-02-21 13:58:30|31513.9|31493.9|31492.9|31472.9|31517.7|31497.7|31489.5|31469.5|36
1645451920000|2022-02-21 13:58:40|31491.8|31471.8|31505.6|31485.6|31506.8|31486.8|31490.3|31470.3|40
1645451930000|2022-02-21 13:58:50|31508.2|31488.2|31513.5|31493.5|31515.6|31495.6|31506.3|31486.3|39
1645451940000|2022-02-21 13:59:00|31514.8|31494.8|31520.5|31500.5|31521.3|31501.3|31511.5|31491.5|33
1645451950000|2022-02-21 13:59:10|31519.5|31499.5|31518.1|31498.1|31521|31501|31516.1|31496.1|32
1645451960000|2022-02-21 13:59:20|31521.4|31501.4|31514.8|31494.8|31521.5|31501.5|31511|31491|33
1645451970000|2022-02-21 13:59:30|31513.9|31493.9|31514.2|31494.2|31521.4|31501.4|31512.5|31492.5|35
1645451980000|2022-02-21 13:59:40|31513.3|31493.3|31516.7|31496.7|31517.5|31497.5|31512.5|31492.5|29
1645451990000|2022-02-21 13:59:50|31515.5|31495.5|31513.6|31493.6|31518|31498|31513.5|31493.5|31
1645452000000|2022-02-21 14:00:00|31517.2|31497.2|31519.1|31499.1|31520.6|31500.6|31515.2|31495.2|34
1645452010000|2022-02-21 14:00:10|31518.1|31498.1|31522.4|31502.4|31525.8|31505.8|31518|31498|25
1645452020000|2022-02-21 14:00:20|31522.2|31502.2|31526.5|31506.5|31527.6|31507.6|31521.7|31501.7|19
1645452030000|2022-02-21 14:00:30|31526.4|31506.4|31528.4|31508.4|31531.9|31511.9|31526|31506|29
1645452040000|2022-02-21 14:00:40|31526.5|31506.5|31527.8|31507.8|31529.3|31509.3|31522|31502|30
1645452050000|2022-02-21 14:00:50|31526.8|31506.8|31525.6|31505.6|31529.7|31509.7|31525|31505|25
1645452060000|2022-02-21 14:01:00|31525.2|31505.2|31526.3|31506.3|31527.8|31507.8|31524.2|31504.2|30
1645452070000|2022-02-21 14:01:10|31528.3|31508.3|31525|31505|31528.3|31508.3|31523.2|31503.2|25
1645452080000|2022-02-21 14:01:20|31525.6|31505.6|31524.3|31504.3|31526|31506|31521.2|31501.2|30
1645452090000|2022-02-21 14:01:30|31523.6|31503.6|31529.3|31509.3|31530.8|31510.8|31523.6|31503.6|25
1645452100000|2022-02-21 14:01:40|31528.6|31508.6|31527.9|31507.9|31528.6|31508.6|31524.8|31504.8|29
1645452110000|2022-02-21 14:01:50|31527.6|31507.6|31525.8|31505.8|31527.6|31507.6|31524.2|31504.2|30
1645452120000|2022-02-21 14:02:00|31526.1|31506.1|31522.4|31502.4|31526.2|31506.2|31520.2|31500.2|28
1645452130000|2022-02-21 14:02:10|31523.7|31503.7|31523|31503|31523.7|31503.7|31521.4|31501.4|30
1645452140000|2022-02-21 14:02:20|31523.5|31503.5|31526.6|31506.6|31527.7|31507.7|31521|31501|25
1645452150000|2022-02-21 14:02:30|31526.4|31506.4|31529.6|31509.6|31530.1|31510.1|31525.5|31505.5|30
1645452160000|2022-02-21 14:02:40|31529.4|31509.4|31527.2|31507.2|31529.9|31509.9|31524.9|31504.9|27
1645452170000|2022-02-21 14:02:50|31526.7|31506.7|31528|31508|31528.9|31508.9|31526.7|31506.7|23
1645452180000|2022-02-21 14:03:00|31529.1|31509.1|31528.3|31508.3|31530.1|31510.1|31526.5|31506.5|24
1645452190000|2022-02-21 14:03:10|31527.8|31507.8|31524.6|31504.6|31528.5|31508.5|31524.6|31504.6|27
1645452200000|2022-02-21 14:03:20|31525.7|31505.7|31526.6|31506.6|31527.1|31507.1|31524.6|31504.6|13
1645452210000|2022-02-21 14:03:30|31527.8|31507.8|31526.5|31506.5|31527.9|31507.9|31526.5|31506.5|17
1645452220000|2022-02-21 14:03:40|31526.2|31506.2|31523.6|31503.6|31526.8|31506.8|31523.1|31503.1|21
1645452230000|2022-02-21 14:03:50|31524.2|31504.2|31521.8|31501.8|31524.2|31504.2|31518.3|31498.3|26
1645452240000|2022-02-21 14:04:00|31521.1|31501.1|31519.6|31499.6|31527.5|31507.5|31519.1|31499.1|26
1645452250000|2022-02-21 14:04:10|31516.8|31496.8|31517.4|31497.4|31521.6|31501.6|31516.7|31496.7|30
1645452260000|2022-02-21 14:04:20|31516.9|31496.9|31524|31504|31525|31505|31516.8|31496.8|29
1645452270000|2022-02-21 14:04:30|31523.5|31503.5|31523.9|31503.9|31527.6|31507.6|31522.5|31502.5|24
1645452280000|2022-02-21 14:04:40|31523.8|31503.8|31523.8|31503.8|31524.9|31504.9|31522.6|31502.6|21
1645452290000|2022-02-21 14:04:50|31525|31505|31522.4|31502.4|31526|31506|31522.1|31502.1|19
1645452300000|2022-02-21 14:05:00|31522.6|31502.6|31513.2|31493.2|31523.6|31503.6|31513.2|31493.2|24
1645452310000|2022-02-21 14:05:10|31513.9|31493.9|31516.1|31496.1|31519.5|31499.5|31513.9|31493.9|30
1645452320000|2022-02-21 14:05:20|31516.5|31496.5|31517.6|31497.6|31519|31499|31515|31495|24
1645452330000|2022-02-21 14:05:30|31517.3|31497.3|31518.5|31498.5|31519.3|31499.3|31515|31495|25
1645452340000|2022-02-21 14:05:40|31520.7|31500.7|31522.3|31502.3|31529.5|31509.5|31520.7|31500.7|34
1645452350000|2022-02-21 14:05:50|31523.6|31503.6|31518.6|31498.6|31523.6|31503.6|31517.8|31497.8|27
1645452360000|2022-02-21 14:06:00|31518.5|31498.5|31520.1|31500.1|31522.2|31502.2|31518.5|31498.5|17
1645452370000|2022-02-21 14:06:10|31520.7|31500.7|31521.8|31501.8|31522.6|31502.6|31518.8|31498.8|17
1645452380000|2022-02-21 14:06:20|31522.7|31502.7|31523.1|31503.1|31525.7|31505.7|31522.2|31502.2|26
1645452390000|2022-02-21 14:06:30|31522.7|31502.7|31521.6|31501.6|31527.1|31507.1|31521.4|31501.4|15
1645452400000|2022-02-21 14:06:40|31521.8|31501.8|31517.1|31497.1|31523.6|31503.6|31515.9|31495.9|28
1645452410000|2022-02-21 14:06:50|31516.8|31496.8|31518.1|31498.1|31518.1|31498.1|31515.6|31495.6|14
1645452420000|2022-02-21 14:07:00|31517.1|31497.1|31514.8|31494.8|31525|31505|31514.8|31494.8|23
1645452430000|2022-02-21 14:07:10|31514.9|31494.9|31518|31498|31518|31498|31513.3|31493.3|21
1645452440000|2022-02-21 14:07:20|31518.2|31498.2|31518.4|31498.4|31519.6|31499.6|31516.1|31496.1|20
1645452450000|2022-02-21 14:07:30|31518.2|31498.2|31521.9|31501.9|31521.9|31501.9|31516.3|31496.3|22
1645452460000|2022-02-21 14:07:40|31516.8|31496.8|31519.4|31499.4|31521.6|31501.6|31516.5|31496.5|18
1645452470000|2022-02-21 14:07:50|31519.3|31499.3|31519.4|31499.4|31519.7|31499.7|31517.6|31497.6|15
1645452480000|2022-02-21 14:08:00|31519.8|31499.8|31521.5|31501.5|31523|31503|31519.4|31499.4|21
1645452490000|2022-02-21 14:08:10|31521.4|31501.4|31523.3|31503.3|31526.7|31506.7|31521.4|31501.4|19
1645452500000|2022-02-21 14:08:20|31524.2|31504.2|31524.9|31504.9|31526.2|31506.2|31523.4|31503.4|15
1645452510000|2022-02-21 14:08:30|31525.4|31505.4|31521.1|31501.1|31525.4|31505.4|31520.6|31500.6|26
1645452520000|2022-02-21 14:08:40|31521.3|31501.3|31517.7|31497.7|31522|31502|31517.7|31497.7|20
1645452530000|2022-02-21 14:08:50|31516.3|31496.3|31512|31492|31518.2|31498.2|31504.8|31484.8|33
1645452540000|2022-02-21 14:09:00|31513.6|31493.6|31514.3|31494.3|31515.3|31495.3|31513.1|31493.1|26
1645452550000|2022-02-21 14:09:10|31514.5|31494.5|31520.9|31500.9|31524|31504|31514.3|31494.3|30
1645452560000|2022-02-21 14:09:20|31521.1|31501.1|31521.9|31501.9|31523.7|31503.7|31519.8|31499.8|24
1645452570000|2022-02-21 14:09:30|31522|31502|31523.3|31503.3|31523.3|31503.3|31518|31498|32
1645452580000|2022-02-21 14:09:40|31522.1|31502.1|31513.6|31493.6|31522.2|31502.2|31512.4|31492.4|31
1645452590000|2022-02-21 14:09:50|31514.2|31494.2|31509.6|31489.6|31515.4|31495.4|31506.7|31486.7|30
1645452600000|2022-02-21 14:10:00|31505.1|31485.1|31506.8|31486.8|31509.5|31489.5|31505.1|31485.1|29
1645452610000|2022-02-21 14:10:10|31506.2|31486.2|31504.8|31484.8|31508|31488|31504.4|31484.4|29
1645452620000|2022-02-21 14:10:20|31504.6|31484.6|31502.2|31482.2|31506.1|31486.1|31500.8|31480.8|29
1645452630000|2022-02-21 14:10:30|31503|31483|31501.2|31481.2|31504|31484|31498.3|31478.3|34
1645452640000|2022-02-21 14:10:40|31500.4|31480.4|31494.6|31474.6|31500.4|31480.4|31493.9|31473.9|29
1645452650000|2022-02-21 14:10:50|31494.1|31474.1|31495.5|31475.5|31497.2|31477.2|31493.7|31473.7|37
1645452660000|2022-02-21 14:11:00|31497.2|31477.2|31494.4|31474.4|31499.1|31479.1|31493.1|31473.1|32
1645452670000|2022-02-21 14:11:10|31494.1|31474.1|31493.7|31473.7|31495.9|31475.9|31492.1|31472.1|34
1645452680000|2022-02-21 14:11:20|31494.6|31474.6|31492.8|31472.8|31496.4|31476.4|31492.7|31472.7|27
1645452690000|2022-02-21 14:11:30|31493.8|31473.8|31493.2|31473.2|31494.2|31474.2|31492.4|31472.4|18
1645452700000|2022-02-21 14:11:40|31492.6|31472.6|31493.2|31473.2|31493.6|31473.6|31492|31472|20
1645452710000|2022-02-21 14:11:50|31493|31473|31487.3|31467.3|31493.2|31473.2|31486.9|31466.9|24
1645452720000|2022-02-21 14:12:00|31488.1|31468.1|31487.9|31467.9|31490.5|31470.5|31487|31467|38
1645452730000|2022-02-21 14:12:10|31488.1|31468.1|31500.2|31480.2|31500.5|31480.5|31487.6|31467.6|36
1645452740000|2022-02-21 14:12:20|31499.8|31479.8|31501.8|31481.8|31506.7|31486.7|31498.7|31478.7|27
1645452750000|2022-02-21 14:12:30|31500.5|31480.5|31499.7|31479.7|31501.7|31481.7|31498.7|31478.7|22
1645452760000|2022-02-21 14:12:40|31500|31480|31498|31478|31503.5|31483.5|31496|31476|29
1645452770000|2022-02-21 14:12:50|31498.2|31478.2|31503.2|31483.2|31503.2|31483.2|31497|31477|29
1645452780000|2022-02-21 14:13:00|31502.2|31482.2|31499.9|31479.9|31503.6|31483.6|31498.8|31478.8|25
1645452790000|2022-02-21 14:13:10|31498.4|31478.4|31495.8|31475.8|31500.1|31480.1|31495.3|31475.3|31
1645452800000|2022-02-21 14:13:20|31496.4|31476.4|31493.6|31473.6|31499.6|31479.6|31493.6|31473.6|29
1645452810000|2022-02-21 14:13:30|31493.4|31473.4|31488.3|31468.3|31495.4|31475.4|31485|31465|31
1645452820000|2022-02-21 14:13:40|31487.9|31467.9|31490.4|31470.4|31492.5|31472.5|31487.7|31467.7|30
1645452830000|2022-02-21 14:13:50|31490.3|31470.3|31484.1|31464.1|31491.5|31471.5|31483.7|31463.7|17
1645452840000|2022-02-21 14:14:00|31484.4|31464.4|31485.1|31465.1|31486|31466|31482.3|31462.3|24
1645452850000|2022-02-21 14:14:10|31485.4|31465.4|31483.7|31463.7|31486.1|31466.1|31483.6|31463.6|15
1645452860000|2022-02-21 14:14:20|31483.4|31463.4|31482.8|31462.8|31484.1|31464.1|31482.7|31462.7|15
1645452870000|2022-02-21 14:14:30|31483.2|31463.2|31478.8|31458.8|31484.5|31464.5|31473.2|31453.2|31
1645452880000|2022-02-21 14:14:40|31477.3|31457.3|31473.6|31453.6|31477.5|31457.5|31468.1|31448.1|31
1645452890000|2022-02-21 14:14:50|31474.9|31454.9|31475.3|31455.3|31476.9|31456.9|31472.8|31452.8|26
1645452900000|2022-02-21 14:15:00|31474.8|31454.8|31472.7|31452.7|31476.3|31456.3|31470.5|31450.5|28
1645452910000|2022-02-21 14:15:10|31473.6|31453.6|31468.6|31448.6|31473.6|31453.6|31467.6|31447.6|27
1645452920000|2022-02-21 14:15:20|31469.4|31449.4|31469.3|31449.3|31471.2|31451.2|31467.6|31447.6|26
1645452930000|2022-02-21 14:15:30|31468.5|31448.5|31465.9|31445.9|31468.5|31448.5|31465.3|31445.3|30
1645452940000|2022-02-21 14:15:40|31466.7|31446.7|31468.4|31448.4|31473.6|31453.6|31465|31445|32
1645452950000|2022-02-21 14:15:50|31468.3|31448.3|31466.8|31446.8|31469.2|31449.2|31465.4|31445.4|25
1645452960000|2022-02-21 14:16:00|31466.3|31446.3|31466.8|31446.8|31467.3|31447.3|31465.8|31445.8|18
1645452970000|2022-02-21 14:16:10|31466.5|31446.5|31468.1|31448.1|31468.3|31448.3|31463.9|31443.9|31
1645452980000|2022-02-21 14:16:20|31467.9|31447.9|31466|31446|31468.6|31448.6|31463.8|31443.8|35
1645452990000|2022-02-21 14:16:30|31467.6|31447.6|31463.9|31443.9|31467.8|31447.8|31463.9|31443.9|29
1645453000000|2022-02-21 14:16:40|31463.3|31443.3|31459.1|31439.1|31463.3|31443.3|31457.4|31437.4|34
1645453010000|2022-02-21 14:16:50|31458.5|31438.5|31444.2|31424.2|31459.7|31439.7|31442.9|31422.9|26
1645453020000|2022-02-21 14:17:00|31441.7|31421.7|31447.5|31382.5|31448.5|31422.5|31413.6|31382.2|38
1645453030000|2022-02-21 14:17:10|31446.5|31382.6|31412.3|31392.3|31452.2|31398|31407.4|31378.2|39
1645453040000|2022-02-21 14:17:20|31414.5|31394.5|31406.5|31386.5|31417|31397|31403|31383|31
1645453050000|2022-02-21 14:17:30|31406.1|31386.1|31414.8|31394.8|31427.1|31394.8|31404.7|31377.1|34
1645453060000|2022-02-21 14:17:40|31431.1|31381.1|31434.2|31374.1|31440|31393.5|31408.4|31374.1|35
1645453070000|2022-02-21 14:17:50|31423.7|31373.7|31423.1|31359.6|31437.1|31374.9|31414.4|31359.6|33
1645453080000|2022-02-21 14:18:00|31424.7|31360.9|31430.1|31371.8|31432.6|31374.1|31415.2|31360.9|35
1645453090000|2022-02-21 14:18:10|31432.4|31371.7|31428.5|31372.7|31437.3|31376.2|31421.1|31364.5|30
1645453100000|2022-02-21 14:18:20|31429.4|31372.4|31430.6|31374.4|31430.6|31377|31421.7|31371.6|30
1645453110000|2022-02-21 14:18:30|31430.9|31374.8|31402.3|31382.3|31431.9|31384.9|31397.6|31374.2|35
1645453120000|2022-02-21 14:18:40|31399.5|31379.5|31387.1|31312|31411.8|31384.3|31379.7|31312|38
1645453130000|2022-02-21 14:18:50|31390.2|31313|31376.2|31318.9|31392.8|31335.1|31355.1|31307.2|36
1645453140000|2022-02-21 14:19:00|31375.3|31318.4|31371.5|31302.7|31379.8|31337.5|31350.5|31295.8|37
1645453150000|2022-02-21 14:19:10|31376.9|31298.8|31373.7|31308.8|31385.3|31338.8|31356.4|31294.7|39
1645453160000|2022-02-21 14:19:20|31370.4|31311.3|31330.6|31310.6|31381.1|31335.3|31329.1|31291.3|39
1645453170000|2022-02-21 14:19:30|31353.3|31294.9|31354.7|31270.8|31370.2|31315.6|31332.4|31264.1|35
1645453180000|2022-02-21 14:19:40|31353.8|31272.9|31350.4|31279.5|31357.3|31287.6|31339.8|31271.1|33
1645453190000|2022-02-21 14:19:50|31350.9|31282|31352.5|31332.5|31380.2|31334.4|31340.5|31270|38
1645453200000|2022-02-21 14:20:00|31353.1|31333.1|31401.1|31328.8|31412.5|31341|31352.1|31313.5|34
1645453210000|2022-02-21 14:20:10|31400.9|31328.7|31375.6|31355.6|31403.2|31355.6|31375.6|31318.7|31
1645453220000|2022-02-21 14:20:20|31403.9|31335.4|31410.6|31345.4|31410.6|31352.8|31399|31333.3|34
1645453230000|2022-02-21 14:20:30|31412.6|31348.7|31407.9|31357.9|31414|31370.8|31386.1|31348.7|38
1645453240000|2022-02-21 14:20:40|31408.6|31358.6|31405.8|31355.8|31414.8|31375|31387.7|31350.8|40
1645453250000|2022-02-21 14:20:50|31406|31356|31410.5|31354.7|31414.5|31372|31389.2|31353.3|34
1645453260000|2022-02-21 14:21:00|31410.7|31354.5|31385.6|31365.6|31410.7|31367.4|31381.3|31341.4|38
1645453270000|2022-02-21 14:21:10|31386.7|31366.7|31385.4|31365.4|31388.8|31368.8|31381.5|31361.5|34
1645453280000|2022-02-21 14:21:20|31383.6|31363.6|31383.1|31363.1|31387.2|31367.2|31382|31362|36
1645453290000|2022-02-21 14:21:30|31383.6|31363.6|31385.1|31365.1|31385.8|31365.8|31380.9|31360.9|31
1645453300000|2022-02-21 14:21:40|31383.8|31363.8|31387.7|31367.7|31387.7|31367.7|31383|31363|32
1645453310000|2022-02-21 14:21:50|31387.8|31367.8|31384.9|31364.9|31387.9|31367.9|31382.6|31362.6|31
1645453320000|2022-02-21 14:22:00|31385.7|31365.7|31390.6|31370.6|31396.3|31376.3|31384.8|31364.8|35
1645453330000|2022-02-21 14:22:10|31387.9|31367.9|31391.9|31371.9|31394.9|31374.9|31387.9|31367.9|38
1645453340000|2022-02-21 14:22:20|31393.1|31373.1|31390.8|31370.8|31393.1|31373.1|31388.9|31368.9|39
1645453350000|2022-02-21 14:22:30|31393.4|31373.4|31393.5|31373.5|31395.5|31375.5|31389.8|31369.8|35
1645453360000|2022-02-21 14:22:40|31391.2|31371.2|31391.5|31371.5|31393.6|31373.6|31388.3|31368.3|35
1645453370000|2022-02-21 14:22:50|31392.1|31372.1|31388.9|31368.9|31392.5|31372.5|31388.4|31368.4|27
1645453380000|2022-02-21 14:23:00|31388.7|31368.7|31397.7|31377.7|31397.7|31377.7|31388.7|31368.7|33
1645453390000|2022-02-21 14:23:10|31398.1|31378.1|31406|31386|31406|31386|31397.3|31377.3|34
1645453400000|2022-02-21 14:23:20|31404.6|31384.6|31414.1|31394.1|31414.1|31394.1|31403.5|31383.5|38
1645453410000|2022-02-21 14:23:30|31414.2|31394.2|31409.5|31389.5|31414.7|31394.7|31408.6|31388.6|34
1645453420000|2022-02-21 14:23:40|31410.7|31390.7|31412.9|31392.9|31413.9|31393.9|31410.7|31390.7|27
1645453430000|2022-02-21 14:23:50|31412.6|31392.6|31413.6|31393.6|31414|31394|31409.1|31389.1|24
1645453440000|2022-02-21 14:24:00|31412.7|31392.7|31415.7|31395.7|31415.7|31395.7|31411.9|31391.9|26
1645453450000|2022-02-21 14:24:10|31415.3|31395.3|31417.9|31397.9|31419.7|31399.7|31414.7|31394.7|26
1645453460000|2022-02-21 14:24:20|31420.3|31400.3|31414.8|31394.8|31434.3|31401.6|31410.5|31384.3|38
1645453470000|2022-02-21 14:24:30|31414.4|31394.4|31417.5|31397.5|31417.5|31397.5|31411.8|31391.8|35
1645453480000|2022-02-21 14:24:40|31417|31397|31415.3|31395.3|31420.6|31400.6|31413.3|31393.3|39
1645453490000|2022-02-21 14:24:50|31414.8|31394.8|31416.5|31396.5|31419.6|31399.6|31411.6|31391.6|37
1645453500000|2022-02-21 14:25:00|31418.7|31398.7|31414|31394|31418.7|31398.7|31413.9|31393.9|38
1645453510000|2022-02-21 14:25:10|31413.8|31393.8|31415.9|31395.9|31417.4|31397.4|31409.9|31389.9|36
1645453520000|2022-02-21 14:25:20|31415.4|31395.4|31416.7|31396.7|31420.2|31400.2|31414.6|31394.6|35
1645453530000|2022-02-21 14:25:30|31417.3|31397.3|31417.9|31397.9|31420.8|31400.8|31414.8|31394.8|35
1645453540000|2022-02-21 14:25:40|31420.7|31400.7|31419.3|31399.3|31423|31403|31418.4|31398.4|38
1645453550000|2022-02-21 14:25:50|31419.6|31399.6|31416.4|31396.4|31419.6|31399.6|31416.4|31396.4|36
1645453560000|2022-02-21 14:26:00|31416|31396|31417.7|31397.7|31419.9|31399.9|31415.9|31395.9|31
1645453570000|2022-02-21 14:26:10|31418|31398|31416.4|31396.4|31418.4|31398.4|31416|31396|30
1645453580000|2022-02-21 14:26:20|31416|31396|31418.7|31398.7|31421.1|31401.1|31415.1|31395.1|31
1645453590000|2022-02-21 14:26:30|31418.4|31398.4|31415.9|31395.9|31422.9|31402.9|31415.9|31395.9|35
1645453600000|2022-02-21 14:26:40|31416|31396|31417.3|31397.3|31418.1|31398.1|31415.9|31395.9|32
1645453610000|2022-02-21 14:26:50|31417.5|31397.5|31418.6|31398.6|31418.8|31398.8|31415.7|31395.7|31
1645453620000|2022-02-21 14:27:00|31418.9|31398.9|31415.5|31395.5|31419.8|31399.8|31415.5|31395.5|38
1645453630000|2022-02-21 14:27:10|31415.3|31395.3|31415.5|31395.5|31417.1|31397.1|31415.1|31395.1|34
1645453640000|2022-02-21 14:27:20|31418.3|31398.3|31421|31401|31423.1|31403.1|31416.8|31396.8|35
1645453650000|2022-02-21 14:27:30|31421.8|31401.8|31427.2|31407.2|31427.2|31407.2|31420.4|31400.4|38
1645453660000|2022-02-21 14:27:40|31425.7|31405.7|31426.2|31406.2|31430|31410|31421.6|31401.6|37
1645453670000|2022-02-21 14:27:50|31426|31406|31429.3|31409.3|31430.3|31410.3|31424.8|31404.8|30
1645453680000|2022-02-21 14:28:00|31427.9|31407.9|31430.5|31410.5|31434.3|31414.3|31427.6|31407.6|35
1645453690000|2022-02-21 14:28:10|31431|31411|31423.5|31403.5|31431|31411|31420.6|31400.6|40
1645453700000|2022-02-21 14:28:20|31423.2|31403.2|31423.3|31403.3|31424.6|31404.6|31419.9|31399.9|37
1645453710000|2022-02-21 14:28:30|31421.7|31401.7|31418.3|31398.3|31422.6|31402.6|31416.1|31396.1|34
1645453720000|2022-02-21 14:28:40|31417.8|31397.8|31424.9|31404.9|31425.2|31405.2|31417.4|31397.4|32
1645453730000|2022-02-21 14:28:50|31424.8|31404.8|31417.4|31397.4|31424.8|31404.8|31416.7|31396.7|35
1645453740000|2022-02-21 14:29:00|31416.8|31396.8|31418.1|31398.1|31420.5|31400.5|31416.8|31396.8|34
1645453750000|2022-02-21 14:29:10|31417.1|31397.1|31421|31401|31421|31401|31416.8|31396.8|30
1645453760000|2022-02-21 14:29:20|31421.3|31401.3|31419.1|31399.1|31421.6|31401.6|31418|31398|32
1645453770000|2022-02-21 14:29:30|31419.4|31399.4|31418.7|31398.7|31419.4|31399.4|31417.8|31397.8|8
1645453780000|2022-02-21 14:29:40|31419.1|31399.1|31418.7|31398.7|31423.5|31403.5|31418.1|31398.1|24
1645453790000|2022-02-21 14:29:50|31419.4|31399.4|31421.3|31401.3|31424.3|31404.3|31418.4|31398.4|35
1645453800000|2022-02-21 14:30:00|31421.1|31401.1|31422|31402|31423|31403|31417.4|31397.4|36
1645453810000|2022-02-21 14:30:10|31421.2|31401.2|31422.8|31402.8|31422.8|31402.8|31417.3|31397.3|33
1645453820000|2022-02-21 14:30:20|31423.3|31403.3|31417|31397|31423.3|31403.3|31416.3|31396.3|27
1645453830000|2022-02-21 14:30:30|31416.9|31396.9|31416.8|31396.8|31418.7|31398.7|31416.2|31396.2|32
1645453840000|2022-02-21 14:30:40|31417.6|31397.6|31419.2|31399.2|31420.3|31400.3|31414.1|31394.1|32
1645453850000|2022-02-21 14:30:50|31418.4|31398.4|31416.9|31396.9|31419.6|31399.6|31416.9|31396.9|36
1645453860000|2022-02-21 14:31:00|31417|31397|31422.3|31402.3|31422.3|31402.3|31416.6|31396.6|30
1645453870000|2022-02-21 14:31:10|31419.6|31399.6|31419.3|31399.3|31420.6|31400.6|31418.1|31398.1|28
1645453880000|2022-02-21 14:31:20|31419.9|31399.9|31419.4|31399.4|31425.3|31405.3|31418.7|31398.7|32
1645453890000|2022-02-21 14:31:30|31420.5|31400.5|31421.4|31401.4|31426.8|31406.8|31419|31399|35
1645453900000|2022-02-21 14:31:40|31421.7|31401.7|31420.6|31400.6|31427.5|31407.5|31418|31398|36
1645453910000|2022-02-21 14:31:50|31419.5|31399.5|31421|31401|31425.2|31405.2|31417.5|31397.5|37
1645453920000|2022-02-21 14:32:00|31421.8|31401.8|31420|31400|31423.9|31403.9|31419.2|31399.2|38
1645453930000|2022-02-21 14:32:10|31420.3|31400.3|31423.9|31403.9|31426.3|31406.3|31420.3|31400.3|34
1645453940000|2022-02-21 14:32:20|31424.4|31404.4|31426.1|31406.1|31427.3|31407.3|31424|31404|27
1645453950000|2022-02-21 14:32:30|31426|31406|31426.5|31406.5|31430|31410|31425.5|31405.5|30
1645453960000|2022-02-21 14:32:40|31427|31407|31426.9|31406.9|31429|31409|31426.3|31406.3|21
1645453970000|2022-02-21 14:32:50|31427|31407|31428.2|31408.2|31431.5|31411.5|31425.9|31405.9|29
1645453980000|2022-02-21 14:33:00|31428.3|31408.3|31426.2|31406.2|31429.9|31409.9|31425.9|31405.9|28
1645453990000|2022-02-21 14:33:10|31426.9|31406.9|31428.8|31408.8|31430.5|31410.5|31426.6|31406.6|27
1645454000000|2022-02-21 14:33:20|31427.3|31407.3|31429.8|31409.8|31433.6|31413.6|31426.4|31406.4|28
1645454010000|2022-02-21 14:33:30|31430|31410|31430.7|31410.7|31431.9|31411.9|31426.5|31406.5|29
1645454020000|2022-02-21 14:33:40|31430.5|31410.5|31432.9|31412.9|31434.2|31414.2|31428.2|31408.2|24
1645454030000|2022-02-21 14:33:50|31433|31413|31434.1|31414.1|31434.5|31414.5|31431.7|31411.7|28
1645454040000|2022-02-21 14:34:00|31433.6|31413.6|31437.1|31417.1|31440.9|31420.9|31432.9|31412.9|36
1645454050000|2022-02-21 14:34:10|31438.7|31418.7|31436.5|31416.5|31439.1|31419.1|31436.1|31416.1|25
1645454060000|2022-02-21 14:34:20|31434.9|31414.9|31435.5|31415.5|31435.9|31415.9|31434.9|31414.9|20
1645454070000|2022-02-21 14:34:30|31435.7|31415.7|31436.9|31416.9|31437.9|31417.9|31434.6|31414.6|21
1645454080000|2022-02-21 14:34:40|31437.2|31417.2|31436.9|31416.9|31437.4|31417.4|31433.7|31413.7|20
1645454090000|2022-02-21 14:34:50|31437|31417|31435.8|31415.8|31437|31417|31435.3|31415.3|22
1645454100000|2022-02-21 14:35:00|31436.1|31416.1|31436.6|31416.6|31438.1|31418.1|31434.8|31414.8|23
1645454110000|2022-02-21 14:35:10|31435.2|31415.2|31434.7|31414.7|31436.2|31416.2|31433.8|31413.8|34
1645454120000|2022-02-21 14:35:20|31435.4|31415.4|31431.7|31411.7|31436.2|31416.2|31430.7|31410.7|27
1645454130000|2022-02-21 14:35:30|31431.9|31411.9|31433.8|31413.8|31433.8|31413.8|31430.9|31410.9|31
1645454140000|2022-02-21 14:35:40|31433.7|31413.7|31433.7|31413.7|31434.1|31414.1|31432.1|31412.1|25
1645454150000|2022-02-21 14:35:50|31433.3|31413.3|31432.5|31412.5|31433.4|31413.4|31426|31406|25
1645454160000|2022-02-21 14:36:00|31434.6|31414.6|31434.5|31414.5|31438.6|31418.6|31432.9|31412.9|34
1645454170000|2022-02-21 14:36:10|31434.3|31414.3|31439.4|31419.4|31439.6|31419.6|31432.9|31412.9|35
1645454180000|2022-02-21 14:36:20|31441.1|31421.1|31435.9|31415.9|31441.9|31421.9|31435.9|31415.9|34
1645454190000|2022-02-21 14:36:30|31436.8|31416.8|31437.9|31417.9|31438.5|31418.5|31436.8|31416.8|16
1645454200000|2022-02-21 14:36:40|31438|31418|31438.7|31418.7|31438.7|31418.7|31436.6|31416.6|24
1645454210000|2022-02-21 14:36:50|31438.3|31418.3|31437.4|31417.4|31438.3|31418.3|31435.6|31415.6|24
1645454220000|2022-02-21 14:37:00|31437.6|31417.6|31441.7|31421.7|31443.1|31423.1|31436.9|31416.9|37
1645454230000|2022-02-21 14:37:10|31442.4|31422.4|31440.4|31420.4|31444.1|31424.1|31440.4|31420.4|33
1645454240000|2022-02-21 14:37:20|31440.1|31420.1|31446.8|31426.8|31447|31427|31440|31420|37
1645454250000|2022-02-21 14:37:30|31446.6|31426.6|31442|31422|31446.6|31426.6|31441.4|31421.4|24
1645454260000|2022-02-21 14:37:40|31442.9|31422.9|31445.3|31425.3|31445.5|31425.5|31442.6|31422.6|17
1645454270000|2022-02-21 14:37:50|31443.3|31423.3|31448.7|31428.7|31448.8|31428.8|31443.3|31423.3|38
1645454280000|2022-02-21 14:38:00|31448.8|31428.8|31449.7|31429.7|31451.8|31431.8|31447.6|31427.6|36
1645454290000|2022-02-21 14:38:10|31449.5|31429.5|31449.1|31429.1|31453.2|31433.2|31449.1|31429.1|35
1645454300000|2022-02-21 14:38:20|31448.3|31428.3|31449.8|31429.8|31450.8|31430.8|31448.3|31428.3|34
1645454310000|2022-02-21 14:38:30|31449.6|31429.6|31450.2|31430.2|31452|31432|31449.4|31429.4|35
1645454320000|2022-02-21 14:38:40|31449.7|31429.7|31449.4|31429.4|31452.1|31432.1|31445.6|31425.6|35
1645454330000|2022-02-21 14:38:50|31449.5|31429.5|31457.2|31437.2|31459.5|31439.5|31449.5|31429.5|39
1645454340000|2022-02-21 14:39:00|31456.9|31436.9|31456.4|31436.4|31457.5|31437.5|31453|31433|36
1645454350000|2022-02-21 14:39:10|31456.8|31436.8|31456.6|31436.6|31457.7|31437.7|31454.1|31434.1|37
1645454360000|2022-02-21 14:39:20|31458.1|31438.1|31455.3|31435.3|31459.3|31439.3|31454.4|31434.4|38
1645454370000|2022-02-21 14:39:30|31454.9|31434.9|31457|31437|31458|31438|31454.4|31434.4|34
1645454380000|2022-02-21 14:39:40|31457.3|31437.3|31456.1|31436.1|31457.5|31437.5|31456.1|31436.1|21
1645454390000|2022-02-21 14:39:50|31456.3|31436.3|31462.3|31442.3|31462.4|31442.4|31456.2|31436.2|28
1645454400000|2022-02-21 14:40:00|31459|31439|31464.4|31444.4|31464.4|31444.4|31459|31439|24
1645454410000|2022-02-21 14:40:10|31464|31444|31457.2|31437.2|31464.7|31444.7|31455.1|31435.1|32
1645454420000|2022-02-21 14:40:20|31456.8|31436.8|31458.3|31438.3|31459.1|31439.1|31454|31434|33
1645454430000|2022-02-21 14:40:30|31458.5|31438.5|31455.5|31435.5|31458.5|31438.5|31455.1|31435.1|31
1645454440000|2022-02-21 14:40:40|31455.6|31435.6|31455.9|31435.9|31457.1|31437.1|31454.5|31434.5|30
1645454450000|2022-02-21 14:40:50|31455.3|31435.3|31459.1|31439.1|31459.1|31439.1|31455.1|31435.1|29
1645454460000|2022-02-21 14:41:00|31457.8|31437.8|31460|31440|31462.2|31442.2|31457.8|31437.8|30
1645454470000|2022-02-21 14:41:10|31460.1|31440.1|31457.4|31437.4|31460.1|31440.1|31457.2|31437.2|27
1645454480000|2022-02-21 14:41:20|31456.8|31436.8|31460.3|31440.3|31460.8|31440.8|31455.7|31435.7|25
1645454490000|2022-02-21 14:41:30|31460.2|31440.2|31461.1|31441.1|31462.7|31442.7|31459.9|31439.9|30
1645454500000|2022-02-21 14:41:40|31461.2|31441.2|31459.9|31439.9|31461.6|31441.6|31459.7|31439.7|14
1645454510000|2022-02-21 14:41:50|31459.8|31439.8|31458.8|31438.8|31459.9|31439.9|31458.8|31438.8|13
1645454520000|2022-02-21 14:42:00|31459.7|31439.7|31460.4|31440.4|31461.4|31441.4|31459.7|31439.7|23
1645454530000|2022-02-21 14:42:10|31460.1|31440.1|31462.1|31442.1|31462.8|31442.8|31459.1|31439.1|24
1645454540000|2022-02-21 14:42:20|31461.8|31441.8|31463.5|31443.5|31470|31450|31461.3|31441.3|32
1645454550000|2022-02-21 14:42:30|31462.8|31442.8|31464.7|31444.7|31467.7|31447.7|31462.7|31442.7|23
1645454560000|2022-02-21 14:42:40|31464.8|31444.8|31465.5|31445.5|31465.6|31445.6|31462.7|31442.7|26
1645454570000|2022-02-21 14:42:50|31464.9|31444.9|31464.4|31444.4|31465.5|31445.5|31461|31441|32
1645454580000|2022-02-21 14:43:00|31464.5|31444.5|31463|31443|31466|31446|31462.6|31442.6|28
1645454590000|2022-02-21 14:43:10|31463.5|31443.5|31460.3|31440.3|31463.8|31443.8|31459.7|31439.7|19
1645454600000|2022-02-21 14:43:20|31461|31441|31463|31443|31464.4|31444.4|31460.6|31440.6|23
1645454610000|2022-02-21 14:43:30|31463.1|31443.1|31463.7|31443.7|31463.7|31443.7|31460.1|31440.1|17
1645454620000|2022-02-21 14:43:40|31463.8|31443.8|31459.2|31439.2|31463.8|31443.8|31458.6|31438.6|32
1645454630000|2022-02-21 14:43:50|31459.3|31439.3|31460.6|31440.6|31462.2|31442.2|31458.8|31438.8|18
1645454640000|2022-02-21 14:44:00|31461.7|31441.7|31461.4|31441.4|31465.8|31445.8|31460.2|31440.2|36
1645454650000|2022-02-21 14:44:10|31461.1|31441.1|31463.6|31443.6|31466.6|31446.6|31460.2|31440.2|23
1645454660000|2022-02-21 14:44:20|31464.2|31444.2|31463|31443|31465.3|31445.3|31463|31443|24
1645454670000|2022-02-21 14:44:30|31462.9|31442.9|31467.3|31447.3|31467.3|31447.3|31462.9|31442.9|28
1645454680000|2022-02-21 14:44:40|31466.1|31446.1|31463|31443|31468.4|31448.4|31462.1|31442.1|32
1645454690000|2022-02-21 14:44:50|31461.9|31441.9|31462.6|31442.6|31463.8|31443.8|31460.9|31440.9|25
1645454700000|2022-02-21 14:45:00|31462.8|31442.8|31461.9|31441.9|31463.2|31443.2|31459|31439|31
1645454710000|2022-02-21 14:45:10|31461.1|31441.1|31458.7|31438.7|31461.7|31441.7|31455.8|31435.8|32
1645454720000|2022-02-21 14:45:20|31456.4|31436.4|31457.1|31437.1|31459.3|31439.3|31456.4|31436.4|21
1645454730000|2022-02-21 14:45:30|31456.7|31436.7|31457.5|31437.5|31459.4|31439.4|31456.7|31436.7|19
1645454740000|2022-02-21 14:45:40|31456.8|31436.8|31461.3|31441.3|31463.5|31443.5|31455.2|31435.2|30
1645454750000|2022-02-21 14:45:50|31461.5|31441.5|31461.3|31441.3|31462.6|31442.6|31460.8|31440.8|24
1645454760000|2022-02-21 14:46:00|31461.5|31441.5|31470.7|31450.7|31471.7|31451.7|31458.6|31438.6|34
1645454770000|2022-02-21 14:46:10|31471.3|31451.3|31474.2|31454.2|31475.1|31455.1|31469.1|31449.1|29
1645454780000|2022-02-21 14:46:20|31474.3|31454.3|31475.9|31455.9|31475.9|31455.9|31473.5|31453.5|18
1645454790000|2022-02-21 14:46:30|31476.4|31456.4|31474.4|31454.4|31478|31458|31474.4|31454.4|21
1645454800000|2022-02-21 14:46:40|31473.1|31453.1|31474.6|31454.6|31475.6|31455.6|31473.1|31453.1|20
1645454810000|2022-02-21 14:46:50|31474.7|31454.7|31476.1|31456.1|31477.7|31457.7|31474.5|31454.5|8
1645454820000|2022-02-21 14:47:00|31475.9|31455.9|31476.9|31456.9|31478.1|31458.1|31475.4|31455.4|28
1645454830000|2022-02-21 14:47:10|31476.8|31456.8|31476.6|31456.6|31477.4|31457.4|31476.5|31456.5|19
1645454840000|2022-02-21 14:47:20|31476.7|31456.7|31474|31454|31477.6|31457.6|31472.5|31452.5|17
1645454850000|2022-02-21 14:47:30|31474.2|31454.2|31478.2|31458.2|31478.3|31458.3|31473.7|31453.7|26
1645454860000|2022-02-21 14:47:40|31478.6|31458.6|31477.8|31457.8|31479.6|31459.6|31476.6|31456.6|23
1645454870000|2022-02-21 14:47:50|31477.5|31457.5|31478.5|31458.5|31479.4|31459.4|31476.9|31456.9|28
1645454880000|2022-02-21 14:48:00|31478.3|31458.3|31478.8|31458.8|31480|31460|31476.7|31456.7|22
1645454890000|2022-02-21 14:48:10|31478.6|31458.6|31479.8|31459.8|31483.7|31463.7|31478.6|31458.6|33
1645454900000|2022-02-21 14:48:20|31479.1|31459.1|31479.3|31459.3|31479.7|31459.7|31478.7|31458.7|25
1645454910000|2022-02-21 14:48:30|31479.7|31459.7|31471.5|31451.5|31479.8|31459.8|31470.4|31450.4|28
1645454920000|2022-02-21 14:48:40|31471.6|31451.6|31470.8|31450.8|31471.6|31451.6|31469.3|31449.3|28
1645454930000|2022-02-21 14:48:50|31470.9|31450.9|31471.1|31451.1|31472.4|31452.4|31470.4|31450.4|14
1645454940000|2022-02-21 14:49:00|31470.4|31450.4|31470.9|31450.9|31471.7|31451.7|31470.4|31450.4|15
1645454950000|2022-02-21 14:49:10|31471|31451|31462.4|31442.4|31471|31451|31461.6|31441.6|18
1645454960000|2022-02-21 14:49:20|31462.6|31442.6|31461.3|31441.3|31465.9|31445.9|31461.3|31441.3|25
1645454970000|2022-02-21 14:49:30|31461.8|31441.8|31462|31442|31462.5|31442.5|31460.1|31440.1|28
1645454980000|2022-02-21 14:49:40|31462.7|31442.7|31463.8|31443.8|31464.5|31444.5|31460.8|31440.8|20
1645454990000|2022-02-21 14:49:50|31462.9|31442.9|31463.6|31443.6|31466.2|31446.2|31462.9|31442.9|12
1645455000000|2022-02-21 14:50:00|31464.3|31444.3|31464.8|31444.8|31465.1|31445.1|31464|31444|19
1645455010000|2022-02-21 14:50:10|31464.3|31444.3|31462.4|31442.4|31464.3|31444.3|31459.4|31439.4|28
1645455020000|2022-02-21 14:50:20|31462.3|31442.3|31460.9|31440.9|31463.5|31443.5|31458.4|31438.4|24
1645455030000|2022-02-21 14:50:30|31460.3|31440.3|31456.8|31436.8|31461.4|31441.4|31452.3|31432.3|28
1645455040000|2022-02-21 14:50:40|31458.3|31438.3|31455.7|31435.7|31458.3|31438.3|31455.7|31435.7|24
1645455050000|2022-02-21 14:50:50|31455.6|31435.6|31455.3|31435.3|31455.7|31435.7|31453.5|31433.5|27
1645455060000|2022-02-21 14:51:00|31456.2|31436.2|31458.4|31438.4|31460.6|31440.6|31456.2|31436.2|27
1645455070000|2022-02-21 14:51:10|31458.2|31438.2|31451.6|31431.6|31458.7|31438.7|31451.3|31431.3|24
1645455080000|2022-02-21 14:51:20|31452.3|31432.3|31451.4|31431.4|31454|31434|31450.9|31430.9|19
1645455090000|2022-02-21 14:51:30|31451.3|31431.3|31449.2|31429.2|31452.1|31432.1|31448.2|31428.2|27
1645455100000|2022-02-21 14:51:40|31449.9|31429.9|31452.7|31432.7|31453|31433|31449.5|31429.5|24
1645455110000|2022-02-21 14:51:50|31452.9|31432.9|31455.4|31435.4|31456.4|31436.4|31451.2|31431.2|26
1645455120000|2022-02-21 14:52:00|31455.5|31435.5|31459.4|31439.4|31462.4|31442.4|31455.4|31435.4|32
1645455130000|2022-02-21 14:52:10|31459.5|31439.5|31460.9|31440.9|31461.6|31441.6|31459.5|31439.5|19
1645455140000|2022-02-21 14:52:20|31461.5|31441.5|31461.7|31441.7|31462|31442|31460.9|31440.9|9
1645455150000|2022-02-21 14:52:30|31462.6|31442.6|31460.7|31440.7|31462.6|31442.6|31459.8|31439.8|17
1645455160000|2022-02-21 14:52:40|31461|31441|31462.2|31442.2|31462.6|31442.6|31460.3|31440.3|20
1645455170000|2022-02-21 14:52:50|31462|31442|31458.4|31438.4|31462|31442|31456.5|31436.5|15
1645455180000|2022-02-21 14:53:00|31458.5|31438.5|31456.7|31436.7|31459.4|31439.4|31453.2|31433.2|26
1645455190000|2022-02-21 14:53:10|31457.7|31437.7|31454.7|31434.7|31457.7|31437.7|31453.8|31433.8|24
1645455200000|2022-02-21 14:53:20|31454.8|31434.8|31455.4|31435.4|31455.7|31435.7|31453.7|31433.7|22
1645455210000|2022-02-21 14:53:30|31454.2|31434.2|31452.4|31432.4|31454.6|31434.6|31452.1|31432.1|20
1645455220000|2022-02-21 14:53:40|31453.2|31433.2|31454.3|31434.3|31455|31435|31452.4|31432.4|19
1645455230000|2022-02-21 14:53:50|31453.2|31433.2|31454.7|31434.7|31454.9|31434.9|31451.7|31431.7|16
1645455240000|2022-02-21 14:54:00|31454.8|31434.8|31456|31436|31456.8|31436.8|31454.5|31434.5|27
1645455250000|2022-02-21 14:54:10|31456.1|31436.1|31458.3|31438.3|31458.3|31438.3|31456.1|31436.1|26
1645455260000|2022-02-21 14:54:20|31458.2|31438.2|31458.2|31438.2|31458.2|31438.2|31456.7|31436.7|21
1645455270000|2022-02-21 14:54:30|31458.1|31438.1|31458.8|31438.8|31460.5|31440.5|31456.1|31436.1|27
1645455280000|2022-02-21 14:54:40|31460.1|31440.1|31461|31441|31461.4|31441.4|31459.2|31439.2|23
1645455290000|2022-02-21 14:54:50|31461.2|31441.2|31460.6|31440.6|31461.9|31441.9|31460.3|31440.3|19
1645455300000|2022-02-21 14:55:00|31460.7|31440.7|31462.2|31442.2|31463.6|31443.6|31460.4|31440.4|26
1645455310000|2022-02-21 14:55:10|31461.9|31441.9|31459.8|31439.8|31462|31442|31458.8|31438.8|21
1645455320000|2022-02-21 14:55:20|31460.9|31440.9|31460.5|31440.5|31462.3|31442.3|31459.6|31439.6|25
1645455330000|2022-02-21 14:55:30|31460.4|31440.4|31462.1|31442.1|31462.3|31442.3|31459.7|31439.7|15
1645455340000|2022-02-21 14:55:40|31461.9|31441.9|31461.6|31441.6|31462.1|31442.1|31460.2|31440.2|24
1645455350000|2022-02-21 14:55:50|31461.3|31441.3|31461.7|31441.7|31462.5|31442.5|31461.3|31441.3|14
1645455360000|2022-02-21 14:56:00|31462.2|31442.2|31460.3|31440.3|31462.4|31442.4|31458.1|31438.1|26
1645455370000|2022-02-21 14:56:10|31461|31441|31460.9|31440.9|31462.3|31442.3|31459.9|31439.9|20
1645455380000|2022-02-21 14:56:20|31460.4|31440.4|31460.2|31440.2|31461.6|31441.6|31459.9|31439.9|14
1645455390000|2022-02-21 14:56:30|31460.3|31440.3|31459.4|31439.4|31460.3|31440.3|31459.1|31439.1|12
1645455400000|2022-02-21 14:56:40|31459.3|31439.3|31458.9|31438.9|31460.4|31440.4|31458.3|31438.3|15
1645455410000|2022-02-21 14:56:50|31459|31439|31459.5|31439.5|31459.5|31439.5|31458.5|31438.5|15
1645455420000|2022-02-21 14:57:00|31459|31439|31457.9|31437.9|31459|31439|31457.7|31437.7|14
1645455430000|2022-02-21 14:57:10|31459.6|31439.6|31458.9|31438.9|31459.6|31439.6|31458.4|31438.4|20
1645455440000|2022-02-21 14:57:20|31458.2|31438.2|31457.8|31437.8|31458.5|31438.5|31457.6|31437.6|21
1645455450000|2022-02-21 14:57:30|31458.1|31438.1|31459.3|31439.3|31459.5|31439.5|31458.1|31438.1|17
1645455460000|2022-02-21 14:57:40|31458.8|31438.8|31460.6|31440.6|31461|31441|31458.8|31438.8|24
1645455470000|2022-02-21 14:57:50|31460.9|31440.9|31460.2|31440.2|31461.1|31441.1|31458.9|31438.9|27
1645455480000|2022-02-21 14:58:00|31459.7|31439.7|31459.5|31439.5|31460.7|31440.7|31458.8|31438.8|20
1645455490000|2022-02-21 14:58:10|31459.6|31439.6|31462.4|31442.4|31463.3|31443.3|31459.6|31439.6|17
1645455500000|2022-02-21 14:58:20|31462.3|31442.3|31461.8|31441.8|31462.7|31442.7|31461.4|31441.4|23
1645455510000|2022-02-21 14:58:30|31462.2|31442.2|31462.2|31442.2|31462.7|31442.7|31461.9|31441.9|12
1645455520000|2022-02-21 14:58:40|31462.6|31442.6|31462|31442|31462.8|31442.8|31462|31442|18
1645455530000|2022-02-21 14:58:50|31462.2|31442.2|31464.7|31444.7|31466.2|31446.2|31462.2|31442.2|20
1645455540000|2022-02-21 14:59:00|31465.2|31445.2|31465.3|31445.3|31465.6|31445.6|31463.7|31443.7|24
1645455550000|2022-02-21 14:59:10|31465.2|31445.2|31463.1|31443.1|31465.6|31445.6|31463|31443|23
1645455560000|2022-02-21 14:59:20|31462.9|31442.9|31463.2|31443.2|31463.8|31443.8|31462.6|31442.6|15
1645455570000|2022-02-21 14:59:30|31463.3|31443.3|31463.3|31443.3|31463.3|31443.3|31462.3|31442.3|22
1645455580000|2022-02-21 14:59:40|31463.2|31443.2|31461.3|31441.3|31463.5|31443.5|31460.5|31440.5|16
1645455590000|2022-02-21 14:59:50|31460.7|31440.7|31463.8|31443.8|31465|31445|31460.7|31440.7|25
1645455600000|2022-02-21 15:00:00|31462.3|31442.3|31466.6|31446.6|31468.8|31448.8|31459.6|31439.6|30
1645455610000|2022-02-21 15:00:10|31465.7|31445.7|31471.5|31451.5|31472.1|31452.1|31464.5|31444.5|35
1645455620000|2022-02-21 15:00:20|31471.3|31451.3|31465.7|31445.7|31471.3|31451.3|31463.6|31443.6|31
1645455630000|2022-02-21 15:00:30|31465.3|31445.3|31465.2|31445.2|31465.8|31445.8|31463.4|31443.4|22
1645455640000|2022-02-21 15:00:40|31464.5|31444.5|31465.8|31445.8|31466.3|31446.3|31463.3|31443.3|23
1645455650000|2022-02-21 15:00:50|31466|31446|31465.9|31445.9|31466|31446|31464.7|31444.7|15
1645455660000|2022-02-21 15:01:00|31465|31445|31463.5|31443.5|31465.1|31445.1|31462.8|31442.8|26
1645455670000|2022-02-21 15:01:10|31462.7|31442.7|31461|31441|31463.1|31443.1|31460.4|31440.4|26
1645455680000|2022-02-21 15:01:20|31460.8|31440.8|31465.4|31445.4|31465.5|31445.5|31460.4|31440.4|22
1645455690000|2022-02-21 15:01:30|31466.1|31446.1|31466|31446|31466.2|31446.2|31464.8|31444.8|16
1645455700000|2022-02-21 15:01:40|31465.8|31445.8|31467.3|31447.3|31468.6|31448.6|31465.8|31445.8|16
1645455710000|2022-02-21 15:01:50|31467.6|31447.6|31466.5|31446.5|31469|31449|31466.4|31446.4|20
1645455720000|2022-02-21 15:02:00|31466.1|31446.1|31466.2|31446.2|31466.3|31446.3|31465|31445|17
1645455730000|2022-02-21 15:02:10|31465.5|31445.5|31466.1|31446.1|31466.3|31446.3|31464.7|31444.7|19
1645455740000|2022-02-21 15:02:20|31465.8|31445.8|31465.8|31445.8|31470.5|31450.5|31464.3|31444.3|20
1645455750000|2022-02-21 15:02:30|31468.5|31448.5|31463.9|31443.9|31469.6|31449.6|31463.9|31443.9|30
1645455760000|2022-02-21 15:02:40|31466.1|31446.1|31465.6|31445.6|31467.4|31447.4|31465.1|31445.1|26
1645455770000|2022-02-21 15:02:50|31465.8|31445.8|31464.6|31444.6|31466|31446|31464.6|31444.6|21
1645455780000|2022-02-21 15:03:00|31464.9|31444.9|31463.6|31443.6|31464.9|31444.9|31462.9|31442.9|32
1645455790000|2022-02-21 15:03:10|31462.9|31442.9|31461.9|31441.9|31463|31443|31461.7|31441.7|22
1645455800000|2022-02-21 15:03:20|31463.2|31443.2|31463.4|31443.4|31463.5|31443.5|31462.9|31442.9|15
1645455810000|2022-02-21 15:03:30|31463.3|31443.3|31462.2|31442.2|31464.3|31444.3|31460.3|31440.3|25
1645455820000|2022-02-21 15:03:40|31462.3|31442.3|31452.6|31432.6|31463.4|31443.4|31452.6|31432.6|27
1645455830000|2022-02-21 15:03:50|31453.3|31433.3|31452.2|31432.2|31453.9|31433.9|31452.1|31432.1|16
1645455840000|2022-02-21 15:04:00|31452.4|31432.4|31450.5|31430.5|31452.4|31432.4|31450.1|31430.1|18
1645455850000|2022-02-21 15:04:10|31450.8|31430.8|31451.9|31431.9|31452.2|31432.2|31450.3|31430.3|15
1645455860000|2022-02-21 15:04:20|31451.7|31431.7|31451|31431|31451.9|31431.9|31450.8|31430.8|11
1645455870000|2022-02-21 15:04:30|31451.1|31431.1|31450.1|31430.1|31453.2|31433.2|31450.1|31430.1|15
1645455880000|2022-02-21 15:04:40|31450.6|31430.6|31452.3|31432.3|31453.9|31433.9|31449.3|31429.3|23
1645455890000|2022-02-21 15:04:50|31452.9|31432.9|31452.6|31432.6|31455.4|31435.4|31452.1|31432.1|29
1645455900000|2022-02-21 15:05:00|31452.8|31432.8|31450.5|31430.5|31452.9|31432.9|31450.4|31430.4|19
1645455910000|2022-02-21 15:05:10|31451|31431|31449.1|31429.1|31451.2|31431.2|31448.3|31428.3|29
1645455920000|2022-02-21 15:05:20|31448.9|31428.9|31446.4|31426.4|31449.8|31429.8|31444.9|31424.9|24
1645455930000|2022-02-21 15:05:30|31446.8|31426.8|31445.6|31425.6|31446.8|31426.8|31439.2|31419.2|30
1645455940000|2022-02-21 15:05:40|31445.8|31425.8|31446.8|31426.8|31447.1|31427.1|31443.5|31423.5|23
1645455950000|2022-02-21 15:05:50|31443.8|31423.8|31447.4|31427.4|31447.5|31427.5|31443.8|31423.8|23
1645455960000|2022-02-21 15:06:00|31447.6|31427.6|31448.9|31428.9|31450.8|31430.8|31447.6|31427.6|21
1645455970000|2022-02-21 15:06:10|31448.7|31428.7|31443.1|31423.1|31449.8|31429.8|31443|31423|31
1645455980000|2022-02-21 15:06:20|31444.8|31424.8|31444.2|31424.2|31445.5|31425.5|31443.8|31423.8|22
1645455990000|2022-02-21 15:06:30|31444.4|31424.4|31445.2|31425.2|31445.4|31425.4|31443.3|31423.3|20
1645456000000|2022-02-21 15:06:40|31445.1|31425.1|31447|31427|31447.1|31427.1|31444.5|31424.5|27
1645456010000|2022-02-21 15:06:50|31447.3|31427.3|31450.1|31430.1|31450.4|31430.4|31446.3|31426.3|26
1645456020000|2022-02-21 15:07:00|31448.5|31428.5|31448.1|31428.1|31449.6|31429.6|31447.2|31427.2|24
1645456030000|2022-02-21 15:07:10|31447.9|31427.9|31445.5|31425.5|31448.5|31428.5|31445.2|31425.2|26
1645456040000|2022-02-21 15:07:20|31443.2|31423.2|31441.4|31421.4|31446.3|31426.3|31441|31421|26
1645456050000|2022-02-21 15:07:30|31440.4|31420.4|31441.1|31421.1|31442.7|31422.7|31440.4|31420.4|25
1645456060000|2022-02-21 15:07:40|31440.9|31420.9|31443.5|31423.5|31443.5|31423.5|31440.9|31420.9|18
1645456070000|2022-02-21 15:07:50|31442.9|31422.9|31440.2|31420.2|31445.6|31425.6|31438.2|31418.2|32
1645456080000|2022-02-21 15:08:00|31439.7|31419.7|31439.7|31419.7|31441.3|31421.3|31437.9|31417.9|29
1645456090000|2022-02-21 15:08:10|31439.4|31419.4|31437.3|31417.3|31439.4|31419.4|31437.2|31417.2|25
1645456100000|2022-02-21 15:08:20|31437.2|31417.2|31431.1|31411.1|31437.2|31417.2|31431.1|31411.1|31
1645456110000|2022-02-21 15:08:30|31432.1|31412.1|31427.2|31407.2|31433.5|31413.5|31425.3|31405.3|34
1645456120000|2022-02-21 15:08:40|31427.1|31407.1|31428.5|31408.5|31428.8|31408.8|31423.4|31403.4|36
1645456130000|2022-02-21 15:08:50|31421.5|31401.5|31420.4|31400.4|31422.7|31402.7|31418.8|31398.8|35
1645456140000|2022-02-21 15:09:00|31420.9|31400.9|31423.8|31403.8|31424.2|31404.2|31419.2|31399.2|34
1645456150000|2022-02-21 15:09:10|31423.7|31403.7|31423|31403|31425.2|31405.2|31415.8|31395.8|29
1645456160000|2022-02-21 15:09:20|31422.7|31402.7|31417.2|31397.2|31423.5|31403.5|31417.2|31397.2|31
1645456170000|2022-02-21 15:09:30|31419.2|31399.2|31418.7|31398.7|31423.8|31403.8|31408.2|31388.2|34
1645456180000|2022-02-21 15:09:40|31419.9|31399.9|31419.8|31399.8|31432|31403.2|31413.4|31371|29
1645456190000|2022-02-21 15:09:50|31419.7|31399.7|31417.7|31397.7|31420.8|31400.8|31414.8|31394.8|24
1645456200000|2022-02-21 15:10:00|31415.9|31395.9|31411.3|31391.3|31418.6|31398.6|31409.4|31389.4|38
1645456210000|2022-02-21 15:10:10|31411.5|31391.5|31412.1|31392.1|31413|31393|31407.8|31387.8|33
1645456220000|2022-02-21 15:10:20|31410.7|31390.7|31414.2|31394.2|31414.2|31394.2|31408.2|31388.2|32
1645456230000|2022-02-21 15:10:30|31410.2|31390.2|31415.7|31395.7|31418.6|31398.6|31410.2|31390.2|36
1645456240000|2022-02-21 15:10:40|31413.2|31393.2|31416.6|31396.6|31418.3|31398.3|31409.3|31389.3|38
1645456250000|2022-02-21 15:10:50|31417.2|31397.2|31417.7|31397.7|31423.4|31403.4|31416.8|31396.8|37
1645456260000|2022-02-21 15:11:00|31417.5|31397.5|31419.1|31399.1|31422.6|31402.6|31415.7|31395.7|35
1645456270000|2022-02-21 15:11:10|31420|31400|31417.4|31397.4|31424.1|31404.1|31412.6|31392.6|40
1645456280000|2022-02-21 15:11:20|31417|31397|31424.3|31404.3|31426.8|31406.8|31413.6|31393.6|39
1645456290000|2022-02-21 15:11:30|31423.1|31403.1|31419.2|31399.2|31425.5|31405.5|31417.5|31397.5|38
1645456300000|2022-02-21 15:11:40|31420.2|31400.2|31426|31406|31426.5|31406.5|31416.6|31396.6|36
1645456310000|2022-02-21 15:11:50|31423.9|31403.9|31426.5|31406.5|31432.7|31412.7|31422.7|31402.7|35
1645456320000|2022-02-21 15:12:00|31422.8|31402.8|31424.6|31404.6|31427.8|31407.8|31419.8|31399.8|39
1645456330000|2022-02-21 15:12:10|31424|31404|31426.1|31406.1|31427.2|31407.2|31423.5|31403.5|33
1645456340000|2022-02-21 15:12:20|31426.7|31406.7|31421.3|31401.3|31426.7|31406.7|31420.5|31400.5|32
1645456350000|2022-02-21 15:12:30|31426.5|31406.5|31424.8|31404.8|31430.1|31410.1|31422|31402|39
1645456360000|2022-02-21 15:12:40|31424.9|31404.9|31426.6|31406.6|31426.6|31406.6|31422.8|31402.8|35
1645456370000|2022-02-21 15:12:50|31424.6|31404.6|31432.7|31412.7|31433.5|31413.5|31424|31404|32
1645456380000|2022-02-21 15:13:00|31430.9|31410.9|31427.6|31407.6|31433.5|31413.5|31424.3|31404.3|31
1645456390000|2022-02-21 15:13:10|31427.3|31407.3|31434.3|31414.3|31438.2|31418.2|31427.3|31407.3|38
1645456400000|2022-02-21 15:13:20|31435.2|31415.2|31433|31413|31436.3|31416.3|31432.3|31412.3|34
1645456410000|2022-02-21 15:13:30|31434.1|31414.1|31431.3|31411.3|31439|31419|31428.3|31408.3|36
1645456420000|2022-02-21 15:13:40|31434.6|31414.6|31433.2|31413.2|31439|31419|31427.3|31407.3|38
1645456430000|2022-02-21 15:13:50|31433.1|31413.1|31436.8|31416.8|31437.4|31417.4|31427.3|31407.3|39
1645456440000|2022-02-21 15:14:00|31436.4|31416.4|31439.3|31419.3|31441.8|31421.8|31436.2|31416.2|37
1645456450000|2022-02-21 15:14:10|31442|31422|31438.9|31418.9|31442|31422|31434.4|31414.4|36
1645456460000|2022-02-21 15:14:20|31437.5|31417.5|31456.5|31436.5|31456.5|31436.5|31437.5|31417.5|33
1645456470000|2022-02-21 15:14:30|31454.9|31434.9|31451.6|31431.6|31456.4|31436.4|31451.6|31431.6|29
1645456480000|2022-02-21 15:14:40|31451.5|31431.5|31452.4|31432.4|31453.6|31433.6|31446.3|31426.3|38
1645456490000|2022-02-21 15:14:50|31455.1|31435.1|31453.5|31433.5|31455.3|31435.3|31452.1|31432.1|33
1645456500000|2022-02-21 15:15:00|31453.3|31433.3|31453.3|31433.3|31456|31436|31451.1|31431.1|32
1645456510000|2022-02-21 15:15:10|31453.2|31433.2|31457.6|31437.6|31457.6|31437.6|31452.5|31432.5|33
1645456520000|2022-02-21 15:15:20|31456.3|31436.3|31454|31434|31457.4|31437.4|31453.3|31433.3|33
1645456530000|2022-02-21 15:15:30|31455|31435|31457.2|31437.2|31458.2|31438.2|31454.5|31434.5|33
1645456540000|2022-02-21 15:15:40|31457.1|31437.1|31456.2|31436.2|31458.9|31438.9|31454.2|31434.2|29
1645456550000|2022-02-21 15:15:50|31456.7|31436.7|31461.9|31441.9|31461.9|31441.9|31456.5|31436.5|25
1645456560000|2022-02-21 15:16:00|31461.8|31441.8|31460.4|31440.4|31463.5|31443.5|31459.8|31439.8|25
1645456570000|2022-02-21 15:16:10|31460.5|31440.5|31455.2|31435.2|31462.1|31442.1|31453.3|31433.3|30
1645456580000|2022-02-21 15:16:20|31455.1|31435.1|31456.6|31436.6|31457.3|31437.3|31454.5|31434.5|26
1645456590000|2022-02-21 15:16:30|31456.7|31436.7|31457|31437|31457.7|31437.7|31456.5|31436.5|21
1645456600000|2022-02-21 15:16:40|31457.6|31437.6|31456.2|31436.2|31457.7|31437.7|31456.2|31436.2|19
1645456610000|2022-02-21 15:16:50|31456|31436|31456.5|31436.5|31457.3|31437.3|31455.4|31435.4|26
1645456620000|2022-02-21 15:17:00|31456.6|31436.6|31455|31435|31456.6|31436.6|31455|31435|22
1645456630000|2022-02-21 15:17:10|31455.4|31435.4|31451.7|31431.7|31455.7|31435.7|31451.7|31431.7|19
1645456640000|2022-02-21 15:17:20|31451.8|31431.8|31455.6|31435.6|31456|31436|31451.8|31431.8|19
1645456650000|2022-02-21 15:17:30|31455.4|31435.4|31455.9|31435.9|31457.2|31437.2|31455.4|31435.4|27
1645456660000|2022-02-21 15:17:40|31455.8|31435.8|31457.1|31437.1|31458.9|31438.9|31455.5|31435.5|22
1645456670000|2022-02-21 15:17:50|31457|31437|31457.2|31437.2|31457.4|31437.4|31455.8|31435.8|22
1645456680000|2022-02-21 15:18:00|31457.3|31437.3|31458.2|31438.2|31458.2|31438.2|31456.8|31436.8|13
1645456690000|2022-02-21 15:18:10|31457.9|31437.9|31458.8|31438.8|31458.8|31438.8|31457.1|31437.1|12
1645456700000|2022-02-21 15:18:20|31459|31439|31459.8|31439.8|31460.1|31440.1|31458.8|31438.8|18
1645456710000|2022-02-21 15:18:30|31459.9|31439.9|31461|31441|31461|31441|31458.9|31438.9|20
1645456720000|2022-02-21 15:18:40|31460.5|31440.5|31469.3|31449.3|31470.6|31450.6|31460.5|31440.5|18
1645456730000|2022-02-21 15:18:50|31468.6|31448.6|31473.6|31453.6|31473.6|31453.6|31467.5|31447.5|20
1645456740000|2022-02-21 15:19:00|31472.7|31452.7|31472|31452|31473.1|31453.1|31471.1|31451.1|25
1645456750000|2022-02-21 15:19:10|31472.6|31452.6|31476.1|31456.1|31476.1|31456.1|31471|31451|26
1645456760000|2022-02-21 15:19:20|31476|31456|31473.9|31453.9|31476|31456|31473.6|31453.6|27
1645456770000|2022-02-21 15:19:30|31474|31454|31472.6|31452.6|31474|31454|31472.4|31452.4|16
1645456780000|2022-02-21 15:19:40|31472.7|31452.7|31471.1|31451.1|31474.4|31454.4|31470.3|31450.3|24
1645456790000|2022-02-21 15:19:50|31471|31451|31474.2|31454.2|31475.2|31455.2|31470.8|31450.8|20
1645456800000|2022-02-21 15:20:00|31474.4|31454.4|31473.9|31453.9|31476.3|31456.3|31473.1|31453.1|21
1645456810000|2022-02-21 15:20:10|31473.7|31453.7|31472.9|31452.9|31474.9|31454.9|31472.9|31452.9|23
1645456820000|2022-02-21 15:20:20|31470.3|31450.3|31472|31452|31472.9|31452.9|31469.2|31449.2|21
1645456830000|2022-02-21 15:20:30|31471.9|31451.9|31472.3|31452.3|31473.8|31453.8|31471|31451|23
1645456840000|2022-02-21 15:20:40|31471.8|31451.8|31470.7|31450.7|31472.4|31452.4|31470.7|31450.7|18
1645456850000|2022-02-21 15:20:50|31470.3|31450.3|31474.2|31454.2|31474.9|31454.9|31470|31450|23
1645456860000|2022-02-21 15:21:00|31472.9|31452.9|31475.7|31455.7|31477.4|31457.4|31472.9|31452.9|28
1645456870000|2022-02-21 15:21:10|31475.9|31455.9|31478.2|31458.2|31478.6|31458.6|31475.1|31455.1|21
1645456880000|2022-02-21 15:21:20|31477.7|31457.7|31475.5|31455.5|31477.9|31457.9|31475|31455|18
1645456890000|2022-02-21 15:21:30|31475.7|31455.7|31478.5|31458.5|31479.6|31459.6|31475.7|31455.7|24
1645456900000|2022-02-21 15:21:40|31478.4|31458.4|31478.3|31458.3|31478.5|31458.5|31477.5|31457.5|16
1645456910000|2022-02-21 15:21:50|31478.5|31458.5|31482.9|31462.9|31483.8|31463.8|31478.2|31458.2|26
1645456920000|2022-02-21 15:22:00|31483.3|31463.3|31483.8|31463.8|31484.5|31464.5|31482.3|31462.3|25
1645456930000|2022-02-21 15:22:10|31483.2|31463.2|31486.9|31466.9|31487.5|31467.5|31482.6|31462.6|26
1645456940000|2022-02-21 15:22:20|31486.8|31466.8|31488.3|31468.3|31489|31469|31485|31465|26
1645456950000|2022-02-21 15:22:30|31488.7|31468.7|31489.6|31469.6|31489.8|31469.8|31488.3|31468.3|25
1645456960000|2022-02-21 15:22:40|31489.7|31469.7|31490.6|31470.6|31491|31471|31489.4|31469.4|15
1645456970000|2022-02-21 15:22:50|31490.4|31470.4|31489.6|31469.6|31490.5|31470.5|31489|31469|17
1645456980000|2022-02-21 15:23:00|31489.2|31469.2|31485.6|31465.6|31491.2|31471.2|31485.1|31465.1|24
1645456990000|2022-02-21 15:23:10|31485.2|31465.2|31486.1|31466.1|31486.8|31466.8|31485.2|31465.2|24
1645457000000|2022-02-21 15:23:20|31485.8|31465.8|31488.5|31468.5|31488.7|31468.7|31485.8|31465.8|17
1645457010000|2022-02-21 15:23:30|31488.6|31468.6|31485.8|31465.8|31488.7|31468.7|31485.6|31465.6|24
1645457020000|2022-02-21 15:23:40|31485.7|31465.7|31487.2|31467.2|31487.8|31467.8|31485|31465|27
1645457030000|2022-02-21 15:23:50|31486.4|31466.4|31484.6|31464.6|31486.4|31466.4|31482|31462|32
1645457040000|2022-02-21 15:24:00|31485.3|31465.3|31484.3|31464.3|31485.3|31465.3|31482.7|31462.7|21
1645457050000|2022-02-21 15:24:10|31484.2|31464.2|31485.2|31465.2|31485.2|31465.2|31481.9|31461.9|26
1645457060000|2022-02-21 15:24:20|31485.9|31465.9|31488.3|31468.3|31488.7|31468.7|31485.9|31465.9|20
1645457070000|2022-02-21 15:24:30|31488.2|31468.2|31475.6|31455.6|31488.7|31468.7|31473.2|31453.2|27
1645457080000|2022-02-21 15:24:40|31475.3|31455.3|31478|31458|31478.3|31458.3|31475.1|31455.1|23
1645457090000|2022-02-21 15:24:50|31478.6|31458.6|31480.6|31460.6|31481.8|31461.8|31478.6|31458.6|28
1645457100000|2022-02-21 15:25:00|31480.7|31460.7|31484|31464|31486.2|31466.2|31480.7|31460.7|27
1645457110000|2022-02-21 15:25:10|31485.6|31465.6|31485.3|31465.3|31486.2|31466.2|31485.1|31465.1|17
1645457120000|2022-02-21 15:25:20|31485.4|31465.4|31486.3|31466.3|31488.2|31468.2|31484.8|31464.8|19
1645457130000|2022-02-21 15:25:30|31488.6|31468.6|31488.9|31468.9|31491.6|31471.6|31486.5|31466.5|29
1645457140000|2022-02-21 15:25:40|31485.9|31465.9|31485.2|31465.2|31488.5|31468.5|31484.1|31464.1|19
1645457150000|2022-02-21 15:25:50|31486.8|31466.8|31488.2|31468.2|31488.8|31468.8|31486|31466|24
1645457160000|2022-02-21 15:26:00|31487.4|31467.4|31482.9|31462.9|31488.9|31468.9|31481.5|31461.5|31
1645457170000|2022-02-21 15:26:10|31483|31463|31485.3|31465.3|31486.9|31466.9|31480.4|31460.4|36
1645457180000|2022-02-21 15:26:20|31485|31465|31477.7|31457.7|31487.1|31467.1|31475.4|31455.4|33
1645457190000|2022-02-21 15:26:30|31476.7|31456.7|31476.2|31456.2|31478|31458|31473.1|31453.1|32
1645457200000|2022-02-21 15:26:40|31477.1|31457.1|31479.5|31459.5|31479.8|31459.8|31476.1|31456.1|20
1645457210000|2022-02-21 15:26:50|31479.1|31459.1|31480.4|31460.4|31480.4|31460.4|31477.9|31457.9|17
1645457220000|2022-02-21 15:27:00|31481.8|31461.8|31471.6|31451.6|31481.8|31461.8|31469.3|31449.3|32
1645457230000|2022-02-21 15:27:10|31471.7|31451.7|31477|31457|31481.5|31461.5|31471.4|31451.4|34
1645457240000|2022-02-21 15:27:20|31477.1|31457.1|31485.1|31465.1|31488|31468|31477.1|31457.1|32
1645457250000|2022-02-21 15:27:30|31484.8|31464.8|31484.1|31464.1|31486.3|31466.3|31482.6|31462.6|24
1645457260000|2022-02-21 15:27:40|31484.4|31464.4|31483.1|31463.1|31485.7|31465.7|31483|31463|12
1645457270000|2022-02-21 15:27:50|31483.2|31463.2|31482.6|31462.6|31483.4|31463.4|31482.4|31462.4|8
1645457280000|2022-02-21 15:28:00|31481.1|31461.1|31479.6|31459.6|31482.9|31462.9|31475.2|31455.2|29
1645457290000|2022-02-21 15:28:10|31479.2|31459.2|31477.8|31457.8|31479.3|31459.3|31476.3|31456.3|23
1645457300000|2022-02-21 15:28:20|31477.6|31457.6|31478|31458|31480.8|31460.8|31475.8|31455.8|23
1645457310000|2022-02-21 15:28:30|31479.9|31459.9|31473.7|31453.7|31481.5|31461.5|31473.7|31453.7|27
1645457320000|2022-02-21 15:28:40|31474.1|31454.1|31469.5|31449.5|31474.8|31454.8|31467.6|31447.6|20
1645457330000|2022-02-21 15:28:50|31469.7|31449.7|31457.2|31437.2|31469.9|31449.9|31455.7|31435.7|27
1645457340000|2022-02-21 15:29:00|31459.1|31439.1|31458.3|31438.3|31460.1|31440.1|31455.6|31435.6|26
1645457350000|2022-02-21 15:29:10|31458.7|31438.7|31460.1|31440.1|31462.3|31442.3|31458.4|31438.4|27
1645457360000|2022-02-21 15:29:20|31460.2|31440.2|31458.3|31438.3|31464.2|31444.2|31455.8|31435.8|23
1645457370000|2022-02-21 15:29:30|31457.4|31437.4|31461.5|31441.5|31461.5|31441.5|31455.8|31435.8|18
1645457380000|2022-02-21 15:29:40|31460.9|31440.9|31457.7|31437.7|31461.6|31441.6|31457.7|31437.7|22
1645457390000|2022-02-21 15:29:50|31458.2|31438.2|31462.1|31442.1|31462.5|31442.5|31458|31438|25
1645457400000|2022-02-21 15:30:00|31461|31441|31464.5|31444.5|31467.3|31447.3|31460.6|31440.6|33
1645457410000|2022-02-21 15:30:10|31465.3|31445.3|31465.5|31445.5|31467|31447|31463.5|31443.5|34
1645457420000|2022-02-21 15:30:20|31464.8|31444.8|31464.3|31444.3|31467|31447|31460.5|31440.5|34
1645457430000|2022-02-21 15:30:30|31463.8|31443.8|31460.6|31440.6|31465|31445|31457.6|31437.6|36
1645457440000|2022-02-21 15:30:40|31461.2|31441.2|31455.6|31435.6|31461.2|31441.2|31453.9|31433.9|34
1645457450000|2022-02-21 15:30:50|31456.2|31436.2|31454.1|31434.1|31457.5|31437.5|31443.7|31423.7|32
1645457460000|2022-02-21 15:31:00|31454.5|31434.5|31447.4|31427.4|31455.1|31435.1|31445.3|31425.3|29
1645457470000|2022-02-21 15:31:10|31447.3|31427.3|31444.5|31424.5|31447.3|31427.3|31443.1|31423.1|24
1645457480000|2022-02-21 15:31:20|31444.4|31424.4|31441.2|31421.2|31447.3|31427.3|31441.2|31421.2|29
1645457490000|2022-02-21 15:31:30|31442.7|31422.7|31435|31415|31443.5|31423.5|31435|31415|28
1645457500000|2022-02-21 15:31:40|31435.2|31415.2|31436.6|31416.6|31437.1|31417.1|31433.7|31413.7|26
1645457510000|2022-02-21 15:31:50|31435.6|31415.6|31439.2|31419.2|31440.9|31420.9|31435.1|31415.1|34
1645457520000|2022-02-21 15:32:00|31439.9|31419.9|31437.1|31417.1|31440.2|31420.2|31435.8|31415.8|27
1645457530000|2022-02-21 15:32:10|31436.4|31416.4|31437.4|31417.4|31440.8|31420.8|31436.1|31416.1|25
1645457540000|2022-02-21 15:32:20|31437.1|31417.1|31433.5|31413.5|31450.9|31430.9|31428.6|31408.6|31
1645457550000|2022-02-21 15:32:30|31433.4|31413.4|31435.4|31415.4|31438.1|31418.1|31432.3|31412.3|31
1645457560000|2022-02-21 15:32:40|31435.5|31415.5|31435|31415|31441.2|31421.2|31434|31414|18
1645457570000|2022-02-21 15:32:50|31435.8|31415.8|31437.5|31417.5|31438.4|31418.4|31435.6|31415.6|21
1645457580000|2022-02-21 15:33:00|31440.3|31420.3|31434.9|31414.9|31444.8|31420.3|31431.5|31383.6|31
1645457590000|2022-02-21 15:33:10|31435|31415|31431.4|31411.4|31436.2|31416.2|31428.7|31408.7|32
1645457600000|2022-02-21 15:33:20|31429.7|31409.7|31425.7|31405.7|31431.9|31411.9|31425.1|31405.1|31
1645457610000|2022-02-21 15:33:30|31428.1|31408.1|31431.4|31411.4|31431.5|31411.5|31425.9|31405.9|31
1645457620000|2022-02-21 15:33:40|31428.1|31408.1|31428|31408|31435.8|31415.8|31427.5|31407.5|36
1645457630000|2022-02-21 15:33:50|31428.6|31408.6|31417.9|31397.9|31429.8|31409.8|31416.6|31396.6|26
1645457640000|2022-02-21 15:34:00|31415.5|31395.5|31416.6|31396.6|31417.6|31397.6|31414|31394|34
1645457650000|2022-02-21 15:34:10|31416.5|31396.5|31418|31398|31420|31400|31416.5|31396.5|26
1645457660000|2022-02-21 15:34:20|31417.5|31397.5|31416.4|31396.4|31418.4|31398.4|31414.2|31394.2|23
1645457670000|2022-02-21 15:34:30|31416.6|31396.6|31416.7|31396.7|31417.2|31397.2|31413.2|31393.2|16
1645457680000|2022-02-21 15:34:40|31416.6|31396.6|31417.4|31397.4|31418.5|31398.5|31409.7|31389.7|22
1645457690000|2022-02-21 15:34:50|31418.1|31398.1|31417.2|31397.2|31419.3|31399.3|31417.2|31397.2|17
1645457700000|2022-02-21 15:35:00|31416.7|31396.7|31419.5|31399.5|31421.4|31401.4|31416.7|31396.7|29
1645457710000|2022-02-21 15:35:10|31418.8|31398.8|31418.7|31398.7|31421.1|31401.1|31417.2|31397.2|33
1645457720000|2022-02-21 15:35:20|31418.9|31398.9|31416.9|31396.9|31418.9|31398.9|31413.4|31393.4|30
1645457730000|2022-02-21 15:35:30|31416.2|31396.2|31419.4|31399.4|31420.2|31400.2|31414.4|31394.4|30
1645457740000|2022-02-21 15:35:40|31418.6|31398.6|31421.7|31401.7|31422.8|31402.8|31416.3|31396.3|34
1645457750000|2022-02-21 15:35:50|31420.8|31400.8|31404.1|31384.1|31422.3|31402.3|31404.1|31384.1|32
1645457760000|2022-02-21 15:36:00|31405.5|31385.5|31412.1|31392.1|31417.7|31397.7|31405.5|31385.5|33
1645457770000|2022-02-21 15:36:10|31416.6|31396.6|31417.6|31397.6|31422|31402|31416.6|31396.6|31
1645457780000|2022-02-21 15:36:20|31417.8|31397.8|31415.5|31395.5|31418.2|31398.2|31414.1|31394.1|25
1645457790000|2022-02-21 15:36:30|31416|31396|31414.8|31394.8|31416.9|31396.9|31414.1|31394.1|24
1645457800000|2022-02-21 15:36:40|31415|31395|31413.2|31393.2|31415|31395|31413.2|31393.2|13
1645457810000|2022-02-21 15:36:50|31413.3|31393.3|31413.8|31393.8|31414.9|31394.9|31410.8|31390.8|36
1645457820000|2022-02-21 15:37:00|31413.1|31393.1|31414.6|31394.6|31416.2|31396.2|31412.2|31392.2|25
1645457830000|2022-02-21 15:37:10|31414.8|31394.8|31416.7|31396.7|31417.6|31397.6|31411.7|31391.7|21
1645457840000|2022-02-21 15:37:20|31420.3|31400.3|31420.2|31400.2|31426.8|31406.8|31416|31396|33
1645457850000|2022-02-21 15:37:30|31422.8|31402.8|31423.6|31403.6|31426.2|31406.2|31420.1|31400.1|31
1645457860000|2022-02-21 15:37:40|31423.8|31403.8|31433.8|31413.8|31433.8|31413.8|31423.8|31403.8|33
1645457870000|2022-02-21 15:37:50|31428.9|31408.9|31432.3|31412.3|31437.1|31417.1|31428.5|31408.5|25
1645457880000|2022-02-21 15:38:00|31432.2|31412.2|31432.7|31412.7|31433.6|31413.6|31431.4|31411.4|20
1645457890000|2022-02-21 15:38:10|31433.2|31413.2|31431.7|31411.7|31433.4|31413.4|31424.1|31404.1|26
1645457900000|2022-02-21 15:38:20|31428.5|31408.5|31428.8|31408.8|31429.4|31409.4|31425.9|31405.9|31
1645457910000|2022-02-21 15:38:30|31430.6|31410.6|31433|31413|31434.1|31414.1|31429.3|31409.3|29
1645457920000|2022-02-21 15:38:40|31432.9|31412.9|31437|31417|31437|31417|31431.4|31411.4|34
1645457930000|2022-02-21 15:38:50|31437.3|31417.3|31435.3|31415.3|31437.3|31417.3|31432.3|31412.3|34
1645457940000|2022-02-21 15:39:00|31435.9|31415.9|31434.2|31414.2|31437.9|31417.9|31434.1|31414.1|30
1645457950000|2022-02-21 15:39:10|31435|31415|31435.1|31415.1|31436|31416|31433.8|31413.8|24
1645457960000|2022-02-21 15:39:20|31435.4|31415.4|31438.2|31418.2|31438.2|31418.2|31434.2|31414.2|22
1645457970000|2022-02-21 15:39:30|31437.5|31417.5|31436.6|31416.6|31437.9|31417.9|31434.8|31414.8|35
1645457980000|2022-02-21 15:39:40|31434.7|31414.7|31434.1|31414.1|31437.3|31417.3|31433.6|31413.6|24
1645457990000|2022-02-21 15:39:50|31435.2|31415.2|31437.1|31417.1|31437.1|31417.1|31434.7|31414.7|21
1645458000000|2022-02-21 15:40:00|31437|31417|31441.8|31421.8|31441.8|31421.8|31436.1|31416.1|15
1645458010000|2022-02-21 15:40:10|31441.1|31421.1|31437.8|31417.8|31441.2|31421.2|31437.7|31417.7|19
1645458020000|2022-02-21 15:40:20|31437.7|31417.7|31442.8|31422.8|31443.1|31423.1|31436.8|31416.8|31
1645458030000|2022-02-21 15:40:30|31443.1|31423.1|31448.7|31428.7|31451.1|31431.1|31441.8|31421.8|33
1645458040000|2022-02-21 15:40:40|31450.5|31430.5|31448.3|31428.3|31451.1|31431.1|31445.5|31425.5|20
1645458050000|2022-02-21 15:40:50|31448.9|31428.9|31449.6|31429.6|31450.5|31430.5|31448.3|31428.3|17
1645458060000|2022-02-21 15:41:00|31449.7|31429.7|31447.7|31427.7|31449.8|31429.8|31446|31426|23
1645458070000|2022-02-21 15:41:10|31446.5|31426.5|31442.2|31422.2|31446.5|31426.5|31441.1|31421.1|13
1645458080000|2022-02-21 15:41:20|31442.4|31422.4|31444.6|31424.6|31444.7|31424.7|31441.8|31421.8|17
1645458090000|2022-02-21 15:41:30|31444.1|31424.1|31445|31425|31445.5|31425.5|31443.2|31423.2|19
1645458100000|2022-02-21 15:41:40|31445.9|31425.9|31440.3|31420.3|31445.9|31425.9|31439.9|31419.9|32
1645458110000|2022-02-21 15:41:50|31440.2|31420.2|31440.7|31420.7|31442|31422|31438.5|31418.5|21
1645458120000|2022-02-21 15:42:00|31440.5|31420.5|31440.7|31420.7|31441.3|31421.3|31440.4|31420.4|17
1645458130000|2022-02-21 15:42:10|31440.3|31420.3|31441.6|31421.6|31442|31422|31439.8|31419.8|15
1645458140000|2022-02-21 15:42:20|31440.8|31420.8|31443.9|31423.9|31445.3|31425.3|31439.4|31419.4|29
1645458150000|2022-02-21 15:42:30|31443.4|31423.4|31443.2|31423.2|31444|31424|31442.8|31422.8|21
1645458160000|2022-02-21 15:42:40|31443.4|31423.4|31440.2|31420.2|31443.4|31423.4|31438.8|31418.8|28
1645458170000|2022-02-21 15:42:50|31439.8|31419.8|31439.1|31419.1|31440.6|31420.6|31436.8|31416.8|34
1645458180000|2022-02-21 15:43:00|31438.5|31418.5|31433.8|31413.8|31439.4|31419.4|31433.7|31413.7|32
1645458190000|2022-02-21 15:43:10|31433.5|31413.5|31436.7|31416.7|31436.7|31416.7|31433.4|31413.4|28
1645458200000|2022-02-21 15:43:20|31437.2|31417.2|31440.1|31420.1|31440.1|31420.1|31434.6|31414.6|25
1645458210000|2022-02-21 15:43:30|31438.7|31418.7|31435.3|31415.3|31439.8|31419.8|31435.3|31415.3|20
1645458220000|2022-02-21 15:43:40|31435|31415|31438.5|31418.5|31442.7|31422.7|31434.2|31414.2|32
1645458230000|2022-02-21 15:43:50|31439.7|31419.7|31446|31426|31446|31426|31438.3|31418.3|24
1645458240000|2022-02-21 15:44:00|31446.4|31426.4|31442.9|31422.9|31446.7|31426.7|31442.8|31422.8|26
1645458250000|2022-02-21 15:44:10|31443.3|31423.3|31443.7|31423.7|31443.8|31423.8|31440.2|31420.2|30
1645458260000|2022-02-21 15:44:20|31443.6|31423.6|31444|31424|31444.8|31424.8|31443.3|31423.3|15
1645458270000|2022-02-21 15:44:30|31443.8|31423.8|31439.7|31419.7|31443.8|31423.8|31439.7|31419.7|16
1645458280000|2022-02-21 15:44:40|31440.3|31420.3|31440.4|31420.4|31443.6|31423.6|31439.1|31419.1|24
1645458290000|2022-02-21 15:44:50|31440.5|31420.5|31439|31419|31442.1|31422.1|31438.6|31418.6|18
1645458300000|2022-02-21 15:45:00|31438.9|31418.9|31440.9|31420.9|31441.8|31421.8|31438.9|31418.9|17
1645458310000|2022-02-21 15:45:10|31439.5|31419.5|31429.5|31409.5|31442.2|31422.2|31428.4|31408.4|27
1645458320000|2022-02-21 15:45:20|31432.1|31412.1|31432.5|31412.5|31433.3|31413.3|31428.8|31408.8|26
1645458330000|2022-02-21 15:45:30|31432.9|31412.9|31430.7|31410.7|31432.9|31412.9|31426.8|31406.8|20
1645458340000|2022-02-21 15:45:40|31430.2|31410.2|31428.1|31408.1|31432.5|31412.5|31428.1|31408.1|15
1645458350000|2022-02-21 15:45:50|31427.9|31407.9|31433.4|31413.4|31435.5|31415.5|31427.6|31407.6|19
1645458360000|2022-02-21 15:46:00|31434.1|31414.1|31431.2|31411.2|31434.5|31414.5|31430.7|31410.7|23
1645458370000|2022-02-21 15:46:10|31431.6|31411.6|31431.2|31411.2|31433.5|31413.5|31431.1|31411.1|20
1645458380000|2022-02-21 15:46:20|31431.7|31411.7|31428.3|31408.3|31432.7|31412.7|31425|31405|21
1645458390000|2022-02-21 15:46:30|31428.4|31408.4|31429.8|31409.8|31429.8|31409.8|31426.3|31406.3|19
1645458400000|2022-02-21 15:46:40|31429.2|31409.2|31430.6|31410.6|31432.9|31412.9|31428.5|31408.5|21
1645458410000|2022-02-21 15:46:50|31430.9|31410.9|31432.3|31412.3|31433|31413|31430.9|31410.9|18
1645458420000|2022-02-21 15:47:00|31432.8|31412.8|31431.8|31411.8|31433.1|31413.1|31431|31411|18
1645458430000|2022-02-21 15:47:10|31431.7|31411.7|31430|31410|31431.7|31411.7|31426.9|31406.9|26
1645458440000|2022-02-21 15:47:20|31430.2|31410.2|31431.2|31411.2|31432.6|31412.6|31429.7|31409.7|24
1645458450000|2022-02-21 15:47:30|31431.1|31411.1|31432.9|31412.9|31433.6|31413.6|31428.6|31408.6|30
1645458460000|2022-02-21 15:47:40|31432.5|31412.5|31432.3|31412.3|31434.8|31414.8|31430.8|31410.8|25
1645458470000|2022-02-21 15:47:50|31431.9|31411.9|31431.9|31411.9|31432.9|31412.9|31430.2|31410.2|16
1645458480000|2022-02-21 15:48:00|31431.8|31411.8|31431.5|31411.5|31432.8|31412.8|31430.1|31410.1|24
1645458490000|2022-02-21 15:48:10|31433.1|31413.1|31431|31411|31433.1|31413.1|31431|31411|17
1645458500000|2022-02-21 15:48:20|31430.3|31410.3|31433|31413|31435|31415|31430.3|31410.3|23
1645458510000|2022-02-21 15:48:30|31434.2|31414.2|31434.6|31414.6|31435.5|31415.5|31431.9|31411.9|31
1645458520000|2022-02-21 15:48:40|31434.7|31414.7|31439.9|31419.9|31440.1|31420.1|31434.5|31414.5|27
1645458530000|2022-02-21 15:48:50|31439.6|31419.6|31443.6|31423.6|31444.9|31424.9|31439.5|31419.5|24
1645458540000|2022-02-21 15:49:00|31444.2|31424.2|31440.8|31420.8|31444.2|31424.2|31440.8|31420.8|23
1645458550000|2022-02-21 15:49:10|31441.5|31421.5|31441.7|31421.7|31442|31422|31439.8|31419.8|19
1645458560000|2022-02-21 15:49:20|31441.4|31421.4|31441.4|31421.4|31441.7|31421.7|31438.4|31418.4|21
1645458570000|2022-02-21 15:49:30|31441.2|31421.2|31443.6|31423.6|31446|31426|31439.9|31419.9|20
1645458580000|2022-02-21 15:49:40|31445.4|31425.4|31446|31426|31446|31426|31444.2|31424.2|24
1645458590000|2022-02-21 15:49:50|31445.9|31425.9|31445.7|31425.7|31447|31427|31445.5|31425.5|12
1645458600000|2022-02-21 15:50:00|31445.9|31425.9|31451.8|31431.8|31452.2|31432.2|31443|31423|26
1645458610000|2022-02-21 15:50:10|31451.7|31431.7|31450.4|31430.4|31453.4|31433.4|31450.4|31430.4|22
1645458620000|2022-02-21 15:50:20|31450.6|31430.6|31447.6|31427.6|31450.9|31430.9|31446.7|31426.7|20
1645458630000|2022-02-21 15:50:30|31448|31428|31448|31428|31448.7|31428.7|31447.1|31427.1|16
1645458640000|2022-02-21 15:50:40|31447.9|31427.9|31445.4|31425.4|31447.9|31427.9|31442.9|31422.9|18
1645458650000|2022-02-21 15:50:50|31445.2|31425.2|31448.5|31428.5|31448.5|31428.5|31443|31423|22
1645458660000|2022-02-21 15:51:00|31447.7|31427.7|31448.9|31428.9|31451|31431|31447.6|31427.6|24
1645458670000|2022-02-21 15:51:10|31450|31430|31449.3|31429.3|31450.1|31430.1|31447.9|31427.9|19
1645458680000|2022-02-21 15:51:20|31449.2|31429.2|31449.9|31429.9|31450|31430|31449.2|31429.2|10
1645458690000|2022-02-21 15:51:30|31449.7|31429.7|31449.5|31429.5|31452.9|31432.9|31449.1|31429.1|16
1645458700000|2022-02-21 15:51:40|31449.4|31429.4|31447.5|31427.5|31449.5|31429.5|31447.5|31427.5|17
1645458710000|2022-02-21 15:51:50|31447.1|31427.1|31449.9|31429.9|31450.1|31430.1|31446.4|31426.4|10
1645458720000|2022-02-21 15:52:00|31449.6|31429.6|31450.3|31430.3|31452.2|31432.2|31448.9|31428.9|24
1645458730000|2022-02-21 15:52:10|31450.6|31430.6|31451.2|31431.2|31453.5|31433.5|31449.1|31429.1|28
1645458740000|2022-02-21 15:52:20|31451.1|31431.1|31448.6|31428.6|31451.9|31431.9|31447.8|31427.8|19
1645458750000|2022-02-21 15:52:30|31448.5|31428.5|31445|31425|31450.6|31430.6|31444.7|31424.7|34
1645458760000|2022-02-21 15:52:40|31445.9|31425.9|31450.5|31430.5|31452.4|31432.4|31442.5|31422.5|26
1645458770000|2022-02-21 15:52:50|31451.1|31431.1|31452.4|31432.4|31453.3|31433.3|31450.7|31430.7|19
1645458780000|2022-02-21 15:53:00|31448.1|31428.1|31447.6|31427.6|31451.6|31431.6|31445.9|31425.9|25
1645458790000|2022-02-21 15:53:10|31448.1|31428.1|31439|31419|31448.1|31428.1|31437.4|31417.4|31
1645458800000|2022-02-21 15:53:20|31438.7|31418.7|31439.2|31419.2|31441.3|31421.3|31438.5|31418.5|23
1645458810000|2022-02-21 15:53:30|31439.4|31419.4|31436.7|31416.7|31439.4|31419.4|31434.6|31414.6|18
1645458820000|2022-02-21 15:53:40|31436.8|31416.8|31436.5|31416.5|31437.2|31417.2|31435.8|31415.8|23
1645458830000|2022-02-21 15:53:50|31435.7|31415.7|31434.6|31414.6|31435.8|31415.8|31433.2|31413.2|27
1645458840000|2022-02-21 15:54:00|31434.3|31414.3|31442|31422|31442.3|31422.3|31434.3|31414.3|27
1645458850000|2022-02-21 15:54:10|31442.3|31422.3|31440.3|31420.3|31444|31424|31438|31418|29
1645458860000|2022-02-21 15:54:20|31443.3|31423.3|31441|31421|31443.3|31423.3|31439.1|31419.1|26
1645458870000|2022-02-21 15:54:30|31440.9|31420.9|31439.8|31419.8|31446.2|31426.2|31437.5|31417.5|25
1645458880000|2022-02-21 15:54:40|31440.4|31420.4|31440.5|31420.5|31441.7|31421.7|31440.4|31420.4|24
1645458890000|2022-02-21 15:54:50|31440.4|31420.4|31442.9|31422.9|31442.9|31422.9|31440.2|31420.2|8
1645458900000|2022-02-21 15:55:00|31440.3|31420.3|31446.3|31426.3|31447.6|31427.6|31440.3|31420.3|18
1645458910000|2022-02-21 15:55:10|31445.5|31425.5|31441.8|31421.8|31446.9|31426.9|31439.3|31419.3|27
1645458920000|2022-02-21 15:55:20|31442.9|31422.9|31436.3|31416.3|31443.4|31423.4|31433.9|31413.9|24
1645458930000|2022-02-21 15:55:30|31440.1|31420.1|31441.6|31421.6|31443|31423|31436.6|31416.6|31
1645458940000|2022-02-21 15:55:40|31441.5|31421.5|31441|31421|31442.3|31422.3|31440.2|31420.2|20
1645458950000|2022-02-21 15:55:50|31440.4|31420.4|31440.5|31420.5|31441.5|31421.5|31440.4|31420.4|14
1645458960000|2022-02-21 15:56:00|31440.9|31420.9|31441.8|31421.8|31443.1|31423.1|31440.6|31420.6|25
1645458970000|2022-02-21 15:56:10|31441|31421|31435.6|31415.6|31441.4|31421.4|31434.3|31414.3|28
1645458980000|2022-02-21 15:56:20|31435.5|31415.5|31435.7|31415.7|31438.6|31418.6|31433.9|31413.9|25
1645458990000|2022-02-21 15:56:30|31435.5|31415.5|31437.5|31417.5|31440.3|31420.3|31434.8|31414.8|28
1645459000000|2022-02-21 15:56:40|31438.4|31418.4|31439.6|31419.6|31441.1|31421.1|31436.6|31416.6|26
1645459010000|2022-02-21 15:56:50|31439.5|31419.5|31437|31417|31439.5|31419.5|31435.2|31415.2|28
1645459020000|2022-02-21 15:57:00|31436.1|31416.1|31438.9|31418.9|31439.7|31419.7|31435.7|31415.7|25
1645459030000|2022-02-21 15:57:10|31439|31419|31433.6|31413.6|31439|31419|31430.2|31410.2|29
1645459040000|2022-02-21 15:57:20|31435.1|31415.1|31439.1|31419.1|31440.9|31420.9|31434.1|31414.1|31
1645459050000|2022-02-21 15:57:30|31438.8|31418.8|31441.9|31421.9|31443.8|31423.8|31438.8|31418.8|33
1645459060000|2022-02-21 15:57:40|31444.6|31424.6|31448.9|31428.9|31450|31430|31443.8|31423.8|24
1645459070000|2022-02-21 15:57:50|31447.5|31427.5|31455|31435|31455.7|31435.7|31447.5|31427.5|34
1645459080000|2022-02-21 15:58:00|31454.3|31434.3|31454.6|31434.6|31457.2|31437.2|31453.6|31433.6|29
1645459090000|2022-02-21 15:58:10|31454.5|31434.5|31453.9|31433.9|31457.2|31437.2|31451.9|31431.9|28
1645459100000|2022-02-21 15:58:20|31453.1|31433.1|31452.8|31432.8|31457.1|31437.1|31451.9|31431.9|32
1645459110000|2022-02-21 15:58:30|31453.5|31433.5|31457.7|31437.7|31459.2|31439.2|31451.7|31431.7|34
1645459120000|2022-02-21 15:58:40|31456.9|31436.9|31458.2|31438.2|31460.6|31440.6|31456.9|31436.9|25
1645459130000|2022-02-21 15:58:50|31458|31438|31462.9|31442.9|31465.7|31445.7|31457.2|31437.2|32
1645459140000|2022-02-21 15:59:00|31463.4|31443.4|31464.8|31444.8|31466|31446|31462|31442|30
1645459150000|2022-02-21 15:59:10|31464.3|31444.3|31460.4|31440.4|31464.7|31444.7|31458.6|31438.6|31
1645459160000|2022-02-21 15:59:20|31460.7|31440.7|31457.7|31437.7|31464.5|31444.5|31456.9|31436.9|30
1645459170000|2022-02-21 15:59:30|31456.4|31436.4|31457.9|31437.9|31460.3|31440.3|31456.4|31436.4|26
1645459180000|2022-02-21 15:59:40|31458.8|31438.8|31460|31440|31462.2|31442.2|31458.7|31438.7|35
1645459190000|2022-02-21 15:59:50|31461.3|31441.3|31459|31439|31461.3|31441.3|31455.1|31435.1|26
1645459200000|2022-02-21 16:00:00|31459.7|31439.7|31458.9|31438.9|31459.7|31439.7|31457.7|31437.7|26
1645459210000|2022-02-21 16:00:10|31458.6|31438.6|31456.3|31436.3|31460.1|31440.1|31454.7|31434.7|27
1645459220000|2022-02-21 16:00:20|31455.6|31435.6|31459.8|31439.8|31465|31445|31455.6|31435.6|35
1645459230000|2022-02-21 16:00:30|31460.2|31440.2|31460.4|31440.4|31463|31443|31457.7|31437.7|33
1645459240000|2022-02-21 16:00:40|31460.8|31440.8|31463.1|31443.1|31464|31444|31459.7|31439.7|26
1645459250000|2022-02-21 16:00:50|31461.5|31441.5|31462.3|31442.3|31463.8|31443.8|31461.5|31441.5|28
1645459260000|2022-02-21 16:01:00|31462.4|31442.4|31462|31442|31463.4|31443.4|31461.9|31441.9|23
1645459270000|2022-02-21 16:01:10|31462.1|31442.1|31461.9|31441.9|31465.2|31445.2|31460.4|31440.4|26
1645459280000|2022-02-21 16:01:20|31462|31442|31462.3|31442.3|31462.3|31442.3|31461.9|31441.9|16
1645459290000|2022-02-21 16:01:30|31462.1|31442.1|31466|31446|31466|31446|31461.8|31441.8|26
1645459300000|2022-02-21 16:01:40|31465.4|31445.4|31467.6|31447.6|31467.6|31447.6|31465.4|31445.4|31
1645459310000|2022-02-21 16:01:50|31467|31447|31461|31441|31467.5|31447.5|31459.9|31439.9|28
1645459320000|2022-02-21 16:02:00|31461.9|31441.9|31459.4|31439.4|31462.4|31442.4|31457.2|31437.2|39
1645459330000|2022-02-21 16:02:10|31456.3|31436.3|31457.3|31437.3|31459.3|31439.3|31456.3|31436.3|29
1645459340000|2022-02-21 16:02:20|31456.7|31436.7|31456.7|31436.7|31459.1|31439.1|31453.4|31433.4|29
1645459350000|2022-02-21 16:02:30|31456.4|31436.4|31451.1|31431.1|31456.8|31436.8|31451.1|31431.1|26
1645459360000|2022-02-21 16:02:40|31451.4|31431.4|31453.5|31433.5|31453.6|31433.6|31450.4|31430.4|23
1645459370000|2022-02-21 16:02:50|31453.3|31433.3|31455|31435|31457.5|31437.5|31452.8|31432.8|26
1645459380000|2022-02-21 16:03:00|31456.4|31436.4|31460.3|31440.3|31461.3|31441.3|31455.6|31435.6|28
1645459390000|2022-02-21 16:03:10|31460.5|31440.5|31460.9|31440.9|31460.9|31440.9|31458.7|31438.7|16
1645459400000|2022-02-21 16:03:20|31460.6|31440.6|31460.2|31440.2|31461.5|31441.5|31459.4|31439.4|21
1645459410000|2022-02-21 16:03:30|31460|31440|31460.3|31440.3|31462.8|31442.8|31459.8|31439.8|18
1645459420000|2022-02-21 16:03:40|31459.8|31439.8|31459.2|31439.2|31461.4|31441.4|31458.4|31438.4|20
1645459430000|2022-02-21 16:03:50|31457.9|31437.9|31458.8|31438.8|31460|31440|31457.4|31437.4|13
1645459440000|2022-02-21 16:04:00|31460.1|31440.1|31457.1|31437.1|31461.3|31441.3|31456.1|31436.1|18
1645459450000|2022-02-21 16:04:10|31459.2|31439.2|31460.2|31440.2|31461.8|31441.8|31458.9|31438.9|13
1645459460000|2022-02-21 16:04:20|31459.7|31439.7|31456.7|31436.7|31461.1|31441.1|31456.6|31436.6|20
1645459470000|2022-02-21 16:04:30|31456.6|31436.6|31456.7|31436.7|31458.5|31438.5|31455.8|31435.8|25
1645459480000|2022-02-21 16:04:40|31456.9|31436.9|31456.7|31436.7|31457.1|31437.1|31455|31435|20
1645459490000|2022-02-21 16:04:50|31456.6|31436.6|31456.3|31436.3|31457|31437|31455.8|31435.8|10
1645459500000|2022-02-21 16:05:00|31454.8|31434.8|31456.7|31436.7|31459.8|31439.8|31454.7|31434.7|20
1645459510000|2022-02-21 16:05:10|31456.5|31436.5|31459.3|31439.3|31459.7|31439.7|31456.4|31436.4|18
1645459520000|2022-02-21 16:05:20|31458.9|31438.9|31457.1|31437.1|31459.6|31439.6|31456.3|31436.3|16
1645459530000|2022-02-21 16:05:30|31457|31437|31457|31437|31457|31437|31454.9|31434.9|11
1645459540000|2022-02-21 16:05:40|31455.5|31435.5|31459.9|31439.9|31460.4|31440.4|31455|31435|15
1645459550000|2022-02-21 16:05:50|31458.6|31438.6|31457.4|31437.4|31458.6|31438.6|31457.1|31437.1|5
1645459560000|2022-02-21 16:06:00|31457.1|31437.1|31461.1|31441.1|31461.3|31441.3|31457.1|31437.1|15
1645459570000|2022-02-21 16:06:10|31463.2|31443.2|31459|31439|31463.3|31443.3|31457.7|31437.7|22
1645459580000|2022-02-21 16:06:20|31454.2|31434.2|31457.3|31437.3|31458.5|31438.5|31454.2|31434.2|21
1645459590000|2022-02-21 16:06:30|31458.3|31438.3|31456.2|31436.2|31460.8|31440.8|31444.8|31424.8|31
1645459600000|2022-02-21 16:06:40|31458.5|31438.5|31438.3|31418.3|31461.6|31441.6|31438.3|31418.3|38
1645459610000|2022-02-21 16:06:50|31436.8|31416.8|31437.4|31417.4|31439.9|31419.9|31430.7|31410.7|30
1645459620000|2022-02-21 16:07:00|31437.3|31417.3|31438.2|31418.2|31438.7|31418.7|31436.1|31416.1|21
1645459630000|2022-02-21 16:07:10|31430.4|31410.4|31429.3|31409.3|31434.4|31414.4|31424.3|31404.3|27
1645459640000|2022-02-21 16:07:20|31429.2|31409.2|31429.6|31409.6|31430.6|31410.6|31429.2|31409.2|7
1645459650000|2022-02-21 16:07:30|31429.4|31409.4|31430.1|31410.1|31430.5|31410.5|31429.4|31409.4|14
1645459660000|2022-02-21 16:07:40|31430|31410|31431.2|31411.2|31433.3|31413.3|31430|31410|22
1645459670000|2022-02-21 16:07:50|31430.5|31410.5|31431.2|31411.2|31434.9|31414.9|31426.7|31406.7|20
1645459680000|2022-02-21 16:08:00|31431.9|31411.9|31432.1|31412.1|31433.3|31413.3|31430.9|31410.9|19
1645459690000|2022-02-21 16:08:10|31431.8|31411.8|31431.5|31411.5|31433.7|31413.7|31430.9|31410.9|16
1645459700000|2022-02-21 16:08:20|31432.7|31412.7|31429|31409|31433.1|31413.1|31425.1|31405.1|24
1645459710000|2022-02-21 16:08:30|31429.1|31409.1|31429.8|31409.8|31431.4|31411.4|31429.1|31409.1|10
1645459720000|2022-02-21 16:08:40|31428.3|31408.3|31430|31410|31431.9|31411.9|31428.2|31408.2|18
1645459730000|2022-02-21 16:08:50|31430.7|31410.7|31425.9|31405.9|31432.4|31412.4|31425.9|31405.9|28
1645459740000|2022-02-21 16:09:00|31426.2|31406.2|31427.8|31407.8|31429.7|31409.7|31425.9|31405.9|33
1645459750000|2022-02-21 16:09:10|31428.2|31408.2|31432.7|31412.7|31434.5|31414.5|31427.6|31407.6|26
1645459760000|2022-02-21 16:09:20|31432.6|31412.6|31432.1|31412.1|31433.2|31413.2|31429.2|31409.2|27
1645459770000|2022-02-21 16:09:30|31429.7|31409.7|31433|31413|31433.2|31413.2|31429.6|31409.6|26
1645459780000|2022-02-21 16:09:40|31432.8|31412.8|31432.1|31412.1|31434.5|31414.5|31431.2|31411.2|22
1645459790000|2022-02-21 16:09:50|31432.4|31412.4|31429.8|31409.8|31433|31413|31429.2|31409.2|31
1645459800000|2022-02-21 16:10:00|31429.2|31409.2|31428.1|31408.1|31432.6|31412.6|31427.1|31407.1|38
1645459810000|2022-02-21 16:10:10|31430.5|31410.5|31431.1|31411.1|31433|31413|31427.8|31407.8|32
1645459820000|2022-02-21 16:10:20|31430.9|31410.9|31431.6|31411.6|31433.9|31413.9|31430.9|31410.9|35
1645459830000|2022-02-21 16:10:30|31432.6|31412.6|31433.4|31413.4|31437.3|31417.3|31432.1|31412.1|33
1645459840000|2022-02-21 16:10:40|31434.9|31414.9|31433.1|31413.1|31437.9|31417.9|31430.1|31410.1|31
1645459850000|2022-02-21 16:10:50|31432.9|31412.9|31434|31414|31435.4|31415.4|31430.1|31410.1|38
1645459860000|2022-02-21 16:11:00|31433.8|31413.8|31435.9|31415.9|31437.2|31417.2|31432.8|31412.8|29
1645459870000|2022-02-21 16:11:10|31436.2|31416.2|31435.3|31415.3|31436.5|31416.5|31432.1|31412.1|32
1645459880000|2022-02-21 16:11:20|31435.2|31415.2|31431|31411|31435.7|31415.7|31431|31411|33
1645459890000|2022-02-21 16:11:30|31430.1|31410.1|31432|31412|31433|31413|31429.8|31409.8|29
1645459900000|2022-02-21 16:11:40|31432.1|31412.1|31429.6|31409.6|31434.8|31414.8|31427.8|31407.8|35
1645459910000|2022-02-21 16:11:50|31429.7|31409.7|31427.7|31407.7|31433.4|31413.4|31425.7|31405.7|34
1645459920000|2022-02-21 16:12:00|31427.2|31407.2|31431.1|31411.1|31431.6|31411.6|31425.7|31405.7|31
1645459930000|2022-02-21 16:12:10|31430.4|31410.4|31428.1|31408.1|31431|31411|31427.4|31407.4|30
1645459940000|2022-02-21 16:12:20|31428.7|31408.7|31427.7|31407.7|31429.5|31409.5|31426.9|31406.9|35
1645459950000|2022-02-21 16:12:30|31428.5|31408.5|31429.4|31409.4|31430.1|31410.1|31427.2|31407.2|32
1645459960000|2022-02-21 16:12:40|31429.1|31409.1|31429.1|31409.1|31432.6|31412.6|31429|31409|30
1645459970000|2022-02-21 16:12:50|31429.3|31409.3|31429|31409|31430.9|31410.9|31428.1|31408.1|32
1645459980000|2022-02-21 16:13:00|31430.2|31410.2|31427.8|31407.8|31430.2|31410.2|31426.3|31406.3|28
1645459990000|2022-02-21 16:13:10|31427.5|31407.5|31429.4|31409.4|31429.7|31409.7|31426.2|31406.2|34
1645460000000|2022-02-21 16:13:20|31431.8|31411.8|31429.8|31409.8|31431.8|31411.8|31428.9|31408.9|26
1645460010000|2022-02-21 16:13:30|31429.9|31409.9|31430.2|31410.2|31431.1|31411.1|31429.3|31409.3|27
1645460020000|2022-02-21 16:13:40|31431.2|31411.2|31436.8|31416.8|31436.8|31416.8|31429.6|31409.6|37
1645460030000|2022-02-21 16:13:50|31434.6|31414.6|31434.5|31414.5|31438.2|31418.2|31433.4|31413.4|34
1645460040000|2022-02-21 16:14:00|31434.8|31414.8|31438.8|31418.8|31439.4|31419.4|31434.8|31414.8|23
1645460050000|2022-02-21 16:14:10|31438.4|31418.4|31435.3|31415.3|31438.4|31418.4|31434.3|31414.3|15
1645460060000|2022-02-21 16:14:20|31435.5|31415.5|31429.3|31409.3|31435.6|31415.6|31428.9|31408.9|30
1645460070000|2022-02-21 16:14:30|31430.8|31410.8|31434.4|31414.4|31435.2|31415.2|31427.8|31407.8|31
1645460080000|2022-02-21 16:14:40|31434.3|31414.3|31436|31416|31436.8|31416.8|31433.7|31413.7|30
1645460090000|2022-02-21 16:14:50|31436.3|31416.3|31436.7|31416.7|31438.6|31418.6|31435.7|31415.7|29
1645460100000|2022-02-21 16:15:00|31436.8|31416.8|31437.6|31417.6|31439|31419|31433.9|31413.9|32
1645460110000|2022-02-21 16:15:10|31436.3|31416.3|31434.6|31414.6|31438.8|31418.8|31434.6|31414.6|27
1645460120000|2022-02-21 16:15:20|31435.6|31415.6|31432.6|31412.6|31436.7|31416.7|31431.1|31411.1|24
1645460130000|2022-02-21 16:15:30|31433.6|31413.6|31432.8|31412.8|31435|31415|31431.2|31411.2|30
1645460140000|2022-02-21 16:15:40|31433|31413|31433.4|31413.4|31433.4|31413.4|31430.9|31410.9|26
1645460150000|2022-02-21 16:15:50|31433.3|31413.3|31432.6|31412.6|31436|31416|31432.4|31412.4|27
1645460160000|2022-02-21 16:16:00|31433.4|31413.4|31435|31415|31436.1|31416.1|31432.8|31412.8|25
1645460170000|2022-02-21 16:16:10|31434.6|31414.6|31439.9|31419.9|31440.2|31420.2|31432.5|31412.5|25
1645460180000|2022-02-21 16:16:20|31440.6|31420.6|31435.8|31415.8|31440.6|31420.6|31435.4|31415.4|26
1645460190000|2022-02-21 16:16:30|31435.3|31415.3|31436.3|31416.3|31436.3|31416.3|31435.1|31415.1|12
1645460200000|2022-02-21 16:16:40|31436.7|31416.7|31437.1|31417.1|31437.7|31417.7|31435.9|31415.9|12
1645460210000|2022-02-21 16:16:50|31436.8|31416.8|31439.1|31419.1|31440.2|31420.2|31436.2|31416.2|17
1645460220000|2022-02-21 16:17:00|31435.1|31415.1|31438.3|31418.3|31438.7|31418.7|31435.1|31415.1|20
1645460230000|2022-02-21 16:17:10|31438.4|31418.4|31437.7|31417.7|31438.5|31418.5|31431.6|31411.6|17
1645460240000|2022-02-21 16:17:20|31435.6|31415.6|31438.4|31418.4|31439.5|31419.5|31433.8|31413.8|28
1645460250000|2022-02-21 16:17:30|31437.8|31417.8|31436.9|31416.9|31438.4|31418.4|31436.1|31416.1|19
1645460260000|2022-02-21 16:17:40|31437.3|31417.3|31437.5|31417.5|31438.4|31418.4|31437.3|31417.3|7
1645460270000|2022-02-21 16:17:50|31437.1|31417.1|31437|31417|31438.6|31418.6|31436.2|31416.2|17
1645460280000|2022-02-21 16:18:00|31436.1|31416.1|31437.6|31417.6|31438.4|31418.4|31436.1|31416.1|21
1645460290000|2022-02-21 16:18:10|31437.8|31417.8|31437.5|31417.5|31439.9|31419.9|31434.3|31414.3|33
1645460300000|2022-02-21 16:18:20|31438.4|31418.4|31439.3|31419.3|31441.8|31421.8|31437.7|31417.7|24
1645460310000|2022-02-21 16:18:30|31439.2|31419.2|31444|31424|31444.3|31424.3|31439.1|31419.1|20
1645460320000|2022-02-21 16:18:40|31444.8|31424.8|31444.8|31424.8|31447|31427|31441.7|31421.7|32
1645460330000|2022-02-21 16:18:50|31446.5|31426.5|31451.2|31431.2|31452.8|31432.8|31444.5|31424.5|35
1645460340000|2022-02-21 16:19:00|31451.8|31431.8|31450.9|31430.9|31452.1|31432.1|31448.7|31428.7|38
1645460350000|2022-02-21 16:19:10|31449.3|31429.3|31452.4|31432.4|31454.1|31434.1|31449.3|31429.3|27
1645460360000|2022-02-21 16:19:20|31452.1|31432.1|31452.1|31432.1|31453.6|31433.6|31450.8|31430.8|22
1645460370000|2022-02-21 16:19:30|31452.4|31432.4|31443.6|31423.6|31453.6|31433.6|31440.4|31420.4|33
1645460380000|2022-02-21 16:19:40|31443.7|31423.7|31443.6|31423.6|31444.8|31424.8|31439.3|31419.3|21
1645460390000|2022-02-21 16:19:50|31443.7|31423.7|31439.7|31419.7|31443.7|31423.7|31437.6|31417.6|28
1645460400000|2022-02-21 16:20:00|31439.5|31419.5|31437.8|31417.8|31440.6|31420.6|31436.1|31416.1|34
1645460410000|2022-02-21 16:20:10|31438.3|31418.3|31437.4|31417.4|31438.3|31418.3|31435.1|31415.1|20
1645460420000|2022-02-21 16:20:20|31438.3|31418.3|31441|31421|31441|31421|31435.7|31415.7|24
1645460430000|2022-02-21 16:20:30|31440|31420|31441.4|31421.4|31442.7|31422.7|31438.9|31418.9|21
1645460440000|2022-02-21 16:20:40|31441.5|31421.5|31442.1|31422.1|31444.6|31424.6|31441|31421|32
1645460450000|2022-02-21 16:20:50|31442.5|31422.5|31444.1|31424.1|31445.3|31425.3|31442.1|31422.1|13
1645460460000|2022-02-21 16:21:00|31444|31424|31444|31424|31445.9|31425.9|31439.6|31419.6|29
1645460470000|2022-02-21 16:21:10|31444.2|31424.2|31444.7|31424.7|31445|31425|31441.7|31421.7|28
1645460480000|2022-02-21 16:21:20|31444.8|31424.8|31442.5|31422.5|31445.1|31425.1|31439.8|31419.8|22
1645460490000|2022-02-21 16:21:30|31443.6|31423.6|31444.9|31424.9|31445.8|31425.8|31443.4|31423.4|16
1645460500000|2022-02-21 16:21:40|31445.4|31425.4|31445.8|31425.8|31447.1|31427.1|31445.2|31425.2|15
1645460510000|2022-02-21 16:21:50|31445.5|31425.5|31446.3|31426.3|31447.8|31427.8|31445.5|31425.5|14
1645460520000|2022-02-21 16:22:00|31447|31427|31439.4|31419.4|31448.2|31428.2|31437.9|31417.9|34
1645460530000|2022-02-21 16:22:10|31440.7|31420.7|31437.1|31417.1|31440.9|31420.9|31434.3|31414.3|32
1645460540000|2022-02-21 16:22:20|31437|31417|31441.3|31421.3|31442.4|31422.4|31436.4|31416.4|35
1645460550000|2022-02-21 16:22:30|31440.9|31420.9|31438.4|31418.4|31444.7|31424.7|31437.1|31417.1|31
1645460560000|2022-02-21 16:22:40|31438.5|31418.5|31436.5|31416.5|31438.5|31418.5|31433|31413|29
1645460570000|2022-02-21 16:22:50|31439.2|31419.2|31432.3|31412.3|31439.2|31419.2|31431.6|31411.6|35
1645460580000|2022-02-21 16:23:00|31432.5|31412.5|31435.7|31415.7|31437.8|31417.8|31431.8|31411.8|28
1645460590000|2022-02-21 16:23:10|31435.9|31415.9|31437.9|31417.9|31440.6|31420.6|31435.3|31415.3|36
1645460600000|2022-02-21 16:23:20|31438.2|31418.2|31435.9|31415.9|31439.2|31419.2|31433.8|31413.8|20
1645460610000|2022-02-21 16:23:30|31435.6|31415.6|31436|31416|31437|31417|31434.6|31414.6|21
1645460620000|2022-02-21 16:23:40|31436.2|31416.2|31438.2|31418.2|31438.5|31418.5|31435.6|31415.6|26
1645460630000|2022-02-21 16:23:50|31439.6|31419.6|31448.2|31428.2|31450|31430|31439.6|31419.6|31
1645460640000|2022-02-21 16:24:00|31448.9|31428.9|31446.9|31426.9|31450.4|31430.4|31446.6|31426.6|27
1645460650000|2022-02-21 16:24:10|31447|31427|31445.7|31425.7|31448.2|31428.2|31445.6|31425.6|25
1645460660000|2022-02-21 16:24:20|31446.6|31426.6|31441.3|31421.3|31446.6|31426.6|31441|31421|38
1645460670000|2022-02-21 16:24:30|31441.8|31421.8|31442.7|31422.7|31445.4|31425.4|31439.5|31419.5|34
1645460680000|2022-02-21 16:24:40|31441.9|31421.9|31439.2|31419.2|31442.8|31422.8|31438.9|31418.9|32
1645460690000|2022-02-21 16:24:50|31439.3|31419.3|31439.8|31419.8|31441.2|31421.2|31436.5|31416.5|37
1645460700000|2022-02-21 16:25:00|31440.9|31420.9|31438.7|31418.7|31442|31422|31435.7|31415.7|33
1645460710000|2022-02-21 16:25:10|31439.4|31419.4|31439.2|31419.2|31440.5|31420.5|31437.7|31417.7|26
1645460720000|2022-02-21 16:25:20|31438.8|31418.8|31440|31420|31441|31421|31435.2|31415.2|32
1645460730000|2022-02-21 16:25:30|31437.9|31417.9|31442.6|31422.6|31445.1|31425.1|31435.8|31415.8|39
1645460740000|2022-02-21 16:25:40|31441.4|31421.4|31443.2|31423.2|31446.3|31426.3|31441.4|31421.4|16
1645460750000|2022-02-21 16:25:50|31443.3|31423.3|31444.8|31424.8|31445.4|31425.4|31440|31420|21
1645460760000|2022-02-21 16:26:00|31446.5|31426.5|31445.6|31425.6|31448.4|31428.4|31444.7|31424.7|19
1645460770000|2022-02-21 16:26:10|31445.5|31425.5|31445.8|31425.8|31446.3|31426.3|31444.3|31424.3|19
1645460780000|2022-02-21 16:26:20|31445.6|31425.6|31445.9|31425.9|31446.3|31426.3|31444.9|31424.9|14
1645460790000|2022-02-21 16:26:30|31446|31426|31445.7|31425.7|31446.3|31426.3|31445.4|31425.4|18
1645460800000|2022-02-21 16:26:40|31445.1|31425.1|31446|31426|31446|31426|31445.1|31425.1|9
1645460810000|2022-02-21 16:26:50|31446.3|31426.3|31447.2|31427.2|31449|31429|31445.5|31425.5|23
1645460820000|2022-02-21 16:27:00|31447.4|31427.4|31449|31429|31450.9|31430.9|31447.1|31427.1|23
1645460830000|2022-02-21 16:27:10|31451.9|31431.9|31450.5|31430.5|31451.9|31431.9|31448.6|31428.6|24
1645460840000|2022-02-21 16:27:20|31450.2|31430.2|31449.7|31429.7|31450.4|31430.4|31449.5|31429.5|21
1645460850000|2022-02-21 16:27:30|31450|31430|31451.8|31431.8|31452.3|31432.3|31450|31430|24
1645460860000|2022-02-21 16:27:40|31451.5|31431.5|31449.5|31429.5|31452.3|31432.3|31449.4|31429.4|27
1645460870000|2022-02-21 16:27:50|31450.8|31430.8|31449.4|31429.4|31451.6|31431.6|31449|31429|29
1645460880000|2022-02-21 16:28:00|31449.3|31429.3|31449.6|31429.6|31450.1|31430.1|31449.3|31429.3|21
1645460890000|2022-02-21 16:28:10|31449.4|31429.4|31450.5|31430.5|31450.5|31430.5|31449.4|31429.4|27
1645460900000|2022-02-21 16:28:20|31451.4|31431.4|31454.1|31434.1|31454.1|31434.1|31451|31431|14
1645460910000|2022-02-21 16:28:30|31454|31434|31452|31432|31454.3|31434.3|31449.9|31429.9|25
1645460920000|2022-02-21 16:28:40|31451.9|31431.9|31453.5|31433.5|31455.8|31435.8|31451.7|31431.7|30
1645460930000|2022-02-21 16:28:50|31452.5|31432.5|31459.2|31439.2|31460.8|31440.8|31451.7|31431.7|24
1645460940000|2022-02-21 16:29:00|31461.2|31441.2|31463.2|31443.2|31463.3|31443.3|31458.2|31438.2|27
1645460950000|2022-02-21 16:29:10|31465.4|31445.4|31462.3|31442.3|31468|31448|31461.2|31441.2|26
1645460960000|2022-02-21 16:29:20|31463|31443|31463.3|31443.3|31464.4|31444.4|31461.9|31441.9|16
1645460970000|2022-02-21 16:29:30|31463.2|31443.2|31463.8|31443.8|31466.5|31446.5|31463.1|31443.1|23
1645460980000|2022-02-21 16:29:40|31465.2|31445.2|31465.7|31445.7|31468.4|31448.4|31464.8|31444.8|21
1645460990000|2022-02-21 16:29:50|31465.9|31445.9|31464.8|31444.8|31465.9|31445.9|31463.7|31443.7|16
1645461000000|2022-02-21 16:30:00|31464.4|31444.4|31462.7|31442.7|31465.1|31445.1|31460.4|31440.4|30
1645461010000|2022-02-21 16:30:10|31462.6|31442.6|31457.5|31437.5|31476.8|31442.8|31457.5|31417|21
1645461020000|2022-02-21 16:30:20|31457.8|31437.8|31459|31439|31463.8|31443.8|31457.8|31437.8|12
1645461030000|2022-02-21 16:30:30|31459.1|31439.1|31459.1|31439.1|31480.8|31444.7|31454.3|31415.2|24
1645461040000|2022-02-21 16:30:40|31458.5|31438.5|31476.1|31419.2|31478.7|31441|31455.9|31404.7|30
1645461050000|2022-02-21 16:30:50|31472.6|31422.6|31460.3|31393.4|31478.1|31429.5|31443.7|31376.4|34
1645461060000|2022-02-21 16:31:00|31459.3|31395|31453.4|31398.1|31459.3|31401.3|31450.7|31382.2|24
1645461070000|2022-02-21 16:31:10|31454.2|31397.1|31468.2|31401.5|31470.4|31411.8|31452.1|31390.8|24
1645461080000|2022-02-21 16:31:20|31467.9|31408.9|31473.3|31423.3|31486|31425.4|31461.7|31391.1|37
1645461090000|2022-02-21 16:31:30|31459.6|31439.6|31458.2|31438.2|31482.3|31440.2|31457.8|31414.8|28
1645461100000|2022-02-21 16:31:40|31458.3|31438.3|31455.7|31435.7|31475.4|31438.6|31454.4|31412.3|27
1645461110000|2022-02-21 16:31:50|31455.4|31435.4|31453.6|31433.6|31471.6|31436.4|31453.4|31421.6|14
1645461120000|2022-02-21 16:32:00|31453.9|31433.9|31453.4|31433.4|31477.2|31434.8|31453.4|31402.2|29
1645461130000|2022-02-21 16:32:10|31451.8|31431.8|31460.4|31410.4|31470.8|31432.3|31445.3|31389.2|29
1645461140000|2022-02-21 16:32:20|31460|31410|31464|31405.8|31466.4|31427|31445.6|31397.6|23
1645461150000|2022-02-21 16:32:30|31465.7|31406.1|31445.6|31425.6|31473.7|31426.3|31444.3|31396.3|24
1645461160000|2022-02-21 16:32:40|31447.4|31427.4|31448.9|31428.9|31465.2|31428.9|31443.2|31397.1|27
1645461170000|2022-02-21 16:32:50|31449.4|31429.4|31446.2|31426.2|31462.4|31429.9|31441.5|31404.7|20
1645461180000|2022-02-21 16:33:00|31464.2|31405.8|31444.1|31424.1|31464.2|31424.8|31443.5|31405.8|14
1645461190000|2022-02-21 16:33:10|31444.5|31424.5|31460.5|31402|31460.9|31425.9|31442|31395.6|19
1645461200000|2022-02-21 16:33:20|31457.1|31407.1|31444.2|31424.2|31457.1|31425.4|31443.1|31407.1|13
1645461210000|2022-02-21 16:33:30|31444.5|31424.5|31441.8|31421.8|31444.6|31424.6|31441.5|31421.5|11
1645461220000|2022-02-21 16:33:40|31442.2|31422.2|31442.5|31422.5|31444.3|31424.3|31440.9|31420.9|12
1645461230000|2022-02-21 16:33:50|31441.8|31421.8|31442.7|31422.7|31442.7|31422.7|31440.8|31420.8|12
1645461240000|2022-02-21 16:34:00|31442.4|31422.4|31443.6|31423.6|31455.8|31423.6|31439.6|31397.4|19
1645461250000|2022-02-21 16:34:10|31439.3|31419.3|31443.2|31423.2|31462|31425.2|31439.2|31405.6|18
1645461260000|2022-02-21 16:34:20|31443.3|31423.3|31443.2|31423.2|31445|31425|31442.4|31422.4|16
1645461270000|2022-02-21 16:34:30|31443|31423|31436.2|31416.2|31454.6|31423|31435.7|31396.5|17
1645461280000|2022-02-21 16:34:40|31437.9|31417.9|31436.3|31416.3|31462.4|31419.1|31436.1|31389.6|23
1645461290000|2022-02-21 16:34:50|31436.6|31416.6|31451.5|31401.5|31456.5|31419.5|31436.6|31396.9|26
1645461300000|2022-02-21 16:35:00|31454|31396.6|31451.1|31391.3|31454.7|31400|31446.4|31386.1|24
1645461310000|2022-02-21 16:35:10|31450.6|31400.6|31452.6|31393.8|31453.2|31400.7|31449.6|31393.8|22
1645461320000|2022-02-21 16:35:20|31451.6|31394.7|31452.6|31396.5|31454.1|31403.8|31449.3|31394.1|19
1645461330000|2022-02-21 16:35:30|31453.6|31394.8|31457.5|31392|31468.3|31402.9|31448.2|31389.5|30
1645461340000|2022-02-21 16:35:40|31453.1|31394.8|31454|31390|31456.7|31403|31448.6|31386|23
1645461350000|2022-02-21 16:35:50|31450.9|31391.6|31451.2|31401.2|31460.9|31401.2|31450.9|31376.6|17
1645461360000|2022-02-21 16:36:00|31454.5|31391.6|31450.6|31383.1|31456.1|31397.7|31441.1|31378.9|28
1645461370000|2022-02-21 16:36:10|31450.3|31379.7|31453.6|31388.4|31454.2|31399.5|31440.9|31379.7|17
1645461380000|2022-02-21 16:36:20|31450.1|31389.1|31453.3|31391.4|31458.3|31391.7|31444.6|31381|28
1645461390000|2022-02-21 16:36:30|31454.9|31387.8|31448.8|31387.5|31455.1|31395.9|31444.3|31386.5|35
1645461400000|2022-02-21 16:36:40|31447.9|31388.8|31449.8|31391.4|31459.6|31395.4|31444.2|31382.4|31
1645461410000|2022-02-21 16:36:50|31447.9|31389.6|31447.5|31397.5|31451.9|31397.9|31446.9|31386.3|21
1645461420000|2022-02-21 16:37:00|31446.6|31396.6|31443.6|31393.6|31457.2|31396.7|31442.4|31372.6|27
1645461430000|2022-02-21 16:37:10|31444.4|31388.4|31458.5|31380.4|31458.5|31394.1|31441.2|31379.9|20
1645461440000|2022-02-21 16:37:20|31455|31380.3|31452.3|31385.1|31463.9|31387.7|31446|31369|37
1645461450000|2022-02-21 16:37:30|31447.9|31383.8|31441.4|31385.1|31448.5|31386.4|31441.4|31382.4|33
1645461460000|2022-02-21 16:37:40|31439.9|31389.9|31445.3|31381.4|31445.3|31390.2|31437.5|31377.5|23
1645461470000|2022-02-21 16:37:50|31446.4|31379.8|31443.4|31384.9|31451.7|31386.5|31439.8|31375.1|31
1645461480000|2022-02-21 16:38:00|31444.1|31387.7|31445.7|31389|31447.1|31389|31438.4|31381.6|22
1645461490000|2022-02-21 16:38:10|31446.4|31389.8|31445|31385.1|31446.4|31389.8|31443.9|31383.2|16
1645461500000|2022-02-21 16:38:20|31445.6|31385.3|31444|31385.6|31446.4|31386.9|31443.7|31384.2|11
1645461510000|2022-02-21 16:38:30|31444.6|31384.7|31442.9|31386.1|31445.6|31391.6|31440.3|31376.3|15
1645461520000|2022-02-21 16:38:40|31442.8|31385.9|31436.3|31380.3|31446.2|31389.3|31435.6|31375.4|25
1645461530000|2022-02-21 16:38:50|31439.6|31383|31452.8|31372.8|31452.8|31402|31422|31370|36
1645461540000|2022-02-21 16:39:00|31448.8|31376.1|31437.4|31387.4|31456.9|31389.4|31436.4|31366.4|21
1645461550000|2022-02-21 16:39:10|31437.2|31387.2|31446.4|31382|31446.4|31389.6|31437.2|31382|20
1645461560000|2022-02-21 16:39:20|31442.9|31384.7|31443|31383.4|31445|31389.5|31438.2|31383.4|11
1645461570000|2022-02-21 16:39:30|31438.6|31388.6|31437.7|31387.7|31460.1|31403.7|31422.5|31373.7|29
1645461580000|2022-02-21 16:39:40|31437.8|31387.8|31447.1|31384.9|31447.1|31388|31436.3|31379.5|23
1645461590000|2022-02-21 16:39:50|31447.2|31385.1|31440.7|31390.7|31450.6|31403.1|31423.1|31373.3|30
1645461600000|2022-02-21 16:40:00|31441.2|31391.2|31439.4|31382.9|31450.3|31391.2|31437|31376.7|28
1645461610000|2022-02-21 16:40:10|31440.1|31382.5|31437|31379.2|31457|31382.5|31436.8|31364|23
1645461620000|2022-02-21 16:40:20|31436.8|31379.6|31440.3|31375.2|31451.4|31396.4|31416.4|31361.6|28
1645461630000|2022-02-21 16:40:30|31440.7|31376.9|31438.6|31374.1|31444.7|31377.1|31434.4|31369.4|34
1645461640000|2022-02-21 16:40:40|31438.3|31374.5|31448.5|31390.2|31458.1|31412.9|31432.9|31372.5|31
1645461650000|2022-02-21 16:40:50|31450.2|31389.8|31427.4|31407.4|31460.7|31416|31427.4|31389.8|22
1645461660000|2022-02-21 16:41:00|31446.2|31396.2|31441.7|31385.8|31446.2|31412.4|31429.5|31385.8|36
1645461670000|2022-02-21 16:41:10|31451|31393.9|31452.8|31397.3|31452.8|31418.9|31430.8|31389.7|29
1645461680000|2022-02-21 16:41:20|31449.1|31399.1|31435.4|31415.4|31463.9|31419.4|31432.5|31386.2|27
1645461690000|2022-02-21 16:41:30|31435.1|31415.1|31438|31418|31456.3|31418|31431.1|31395.3|24
1645461700000|2022-02-21 16:41:40|31437.9|31417.9|31450.9|31400.9|31462.5|31421.7|31431.8|31396.1|40
1645461710000|2022-02-21 16:41:50|31450.5|31400.5|31436.6|31416.6|31455.8|31423.4|31430.3|31393.5|35
1645461720000|2022-02-21 16:42:00|31435.3|31415.3|31465.3|31405.5|31465.3|31425.9|31432.2|31402.2|34
1645461730000|2022-02-21 16:42:10|31470.8|31406.8|31440.6|31420.6|31470.8|31429.2|31440.6|31401.1|39
1645461740000|2022-02-21 16:42:20|31440.7|31420.7|31442.2|31422.2|31469.7|31422.2|31438.8|31400.3|30
1645461750000|2022-02-21 16:42:30|31444|31424|31443|31423|31444|31424|31441.9|31421.9|18
1645461760000|2022-02-21 16:42:40|31443.3|31423.3|31446.9|31426.9|31466|31427.8|31442.8|31403.4|22
1645461770000|2022-02-21 16:42:50|31447.5|31427.5|31462.9|31406.5|31466.5|31427.5|31447.5|31401.4|21
1645461780000|2022-02-21 16:43:00|31464|31406.2|31459.2|31403.5|31466|31423.3|31441.5|31402.3|31
1645461790000|2022-02-21 16:43:10|31459.5|31409.2|31440.7|31420.7|31467.1|31421.4|31440.7|31393.4|27
1645461800000|2022-02-21 16:43:20|31440.4|31420.4|31454.1|31404.1|31459.2|31420.4|31440.4|31400.7|18
1645461810000|2022-02-21 16:43:30|31459.3|31400.6|31440.4|31420.4|31471.4|31422.6|31438.7|31392.3|24
1645461820000|2022-02-21 16:43:40|31440.6|31420.6|31466.8|31401.7|31466.8|31420.6|31436.8|31401.7|20
1645461830000|2022-02-21 16:43:50|31461.8|31399.9|31451.1|31401.1|31468|31405|31451|31392.4|16
1645461840000|2022-02-21 16:44:00|31451.4|31401.4|31450.6|31400.6|31451.4|31401.4|31449.9|31399.9|12
1645461850000|2022-02-21 16:44:10|31450.7|31400.7|31436.6|31416.6|31459.3|31421.3|31436.6|31400.7|26
1645461860000|2022-02-21 16:44:20|31437.2|31417.2|31433.6|31413.6|31454.7|31417.7|31433.2|31397.2|25
1645461870000|2022-02-21 16:44:30|31437.3|31417.3|31460.5|31403.4|31465.2|31419.6|31433|31397.1|36
1645461880000|2022-02-21 16:44:40|31440.8|31420.8|31433|31413|31461|31421.7|31429.9|31396.9|32
1645461890000|2022-02-21 16:44:50|31429.9|31409.9|31432.8|31412.8|31449.3|31420.6|31426.2|31392.7|39
1645461900000|2022-02-21 16:45:00|31431.5|31411.5|31429.4|31409.4|31455.5|31416.1|31426.1|31392.9|39
1645461910000|2022-02-21 16:45:10|31429.2|31409.2|31433.6|31413.6|31438.6|31418.6|31429.2|31409.2|40
1645461920000|2022-02-21 16:45:20|31432.9|31412.9|31441.5|31421.5|31463.6|31424.1|31432.4|31395.5|40
1645461930000|2022-02-21 16:45:30|31455.9|31405.9|31441.6|31421.6|31466.4|31422.3|31441.6|31393.1|26
1645461940000|2022-02-21 16:45:40|31440.6|31420.6|31441.8|31421.8|31466.9|31425.8|31435.4|31396.6|33
1645461950000|2022-02-21 16:45:50|31441.6|31421.6|31436.6|31416.6|31461.9|31423.2|31435.1|31392.5|30
1645461960000|2022-02-21 16:46:00|31437.1|31417.1|31431.2|31411.2|31462.6|31420.4|31429.1|31389|34
1645461970000|2022-02-21 16:46:10|31431.5|31411.5|31438|31418|31460.8|31419.5|31430|31399.3|28
1645461980000|2022-02-21 16:46:20|31437.2|31417.2|31436|31416|31459|31417.8|31434.4|31393.7|27
1645461990000|2022-02-21 16:46:30|31436.5|31416.5|31435.4|31415.4|31449.7|31416.5|31430.3|31394.1|32
1645462000000|2022-02-21 16:46:40|31432.3|31412.3|31447.4|31397.4|31456.7|31417.7|31429.7|31391.9|28
1645462010000|2022-02-21 16:46:50|31447.5|31397.5|31433.8|31413.8|31453.6|31418.9|31433.3|31394.6|31
1645462020000|2022-02-21 16:47:00|31433.6|31413.6|31451.9|31401.9|31452.7|31418.2|31432.7|31393.5|31
1645462030000|2022-02-21 16:47:10|31451.2|31401.2|31451.8|31392.6|31454.2|31417.6|31433|31392.4|31
1645462040000|2022-02-21 16:47:20|31448.3|31398.3|31429|31409|31452.3|31411.5|31429|31392.1|31
1645462050000|2022-02-21 16:47:30|31452|31389.4|31432.4|31412.4|31452.7|31415.9|31430.5|31389.4|29
1645462060000|2022-02-21 16:47:40|31432.6|31412.6|31444|31394|31449.8|31414.9|31427.7|31394|36
1645462070000|2022-02-21 16:47:50|31444.3|31394.3|31445|31395|31457.1|31409.4|31428|31389.2|25
1645462080000|2022-02-21 16:48:00|31447.8|31397.8|31435.9|31415.9|31462|31416.5|31435.5|31393.5|24
1645462090000|2022-02-21 16:48:10|31435.2|31415.2|31440|31420|31471.8|31422.4|31435.1|31395.5|21
1645462100000|2022-02-21 16:48:20|31439.6|31419.6|31436.7|31416.7|31459.1|31422.6|31433.3|31393.7|34
1645462110000|2022-02-21 16:48:30|31434.1|31414.1|31431.2|31411.2|31435.5|31415.5|31426.4|31406.4|35
1645462120000|2022-02-21 16:48:40|31431.1|31411.1|31433.3|31413.3|31452.7|31417.4|31428.4|31402.7|37
1645462130000|2022-02-21 16:48:50|31432.9|31412.9|31434.1|31414.1|31447.8|31417|31427.3|31397.8|40
1645462140000|2022-02-21 16:49:00|31433.3|31413.3|31433.2|31413.2|31450.8|31415.7|31431|31393.6|30
1645462150000|2022-02-21 16:49:10|31432.5|31412.5|31433.6|31413.6|31450.9|31417.4|31431.4|31398.5|28
1645462160000|2022-02-21 16:49:20|31432.6|31412.6|31426.3|31406.3|31436.3|31416.3|31426.3|31406.3|13
1645462170000|2022-02-21 16:49:30|31429.3|31409.3|31430.2|31410.2|31434|31414|31426.3|31406.3|18
1645462180000|2022-02-21 16:49:40|31432|31412|31449.5|31399.5|31453.9|31416.3|31431.1|31391.9|19
1645462190000|2022-02-21 16:49:50|31449.1|31399.1|31445.1|31395.1|31453.1|31399.3|31444.4|31388.4|40
1645462200000|2022-02-21 16:50:00|31444.9|31394.9|31443.3|31393.3|31452.7|31399.2|31442.7|31386.3|31
1645462210000|2022-02-21 16:50:10|31443.1|31393.1|31444|31394|31445|31395|31442.2|31389.1|22
1645462220000|2022-02-21 16:50:20|31443.8|31393.8|31442.7|31392.7|31444.4|31394.4|31442.4|31392.4|23
1645462230000|2022-02-21 16:50:30|31443.1|31393.1|31429.6|31409.6|31444.6|31411.8|31429.6|31392.4|25
1645462240000|2022-02-21 16:50:40|31431.1|31411.1|31430.2|31410.2|31446.9|31411.1|31427.1|31388|31
1645462250000|2022-02-21 16:50:50|31430|31410|31443.7|31393.7|31447.6|31413.4|31427.5|31389.2|22
1645462260000|2022-02-21 16:51:00|31443.6|31393.6|31443|31393|31448.9|31393.8|31443|31388.2|14
1645462270000|2022-02-21 16:51:10|31443.9|31393.9|31448|31387.9|31448.3|31394.2|31443.7|31387.9|10
1645462280000|2022-02-21 16:51:20|31445.2|31395.2|31432.7|31412.7|31448.2|31414.5|31432.4|31395.2|10
1645462290000|2022-02-21 16:51:30|31432.5|31412.5|31434|31414|31437.5|31417.5|31430|31410|24
1645462300000|2022-02-21 16:51:40|31453.2|31395.1|31446.6|31396.6|31453.2|31396.8|31444.6|31391.8|17
1645462310000|2022-02-21 16:51:50|31431.2|31411.2|31430.5|31410.5|31431.2|31411.2|31429|31409|22
1645462320000|2022-02-21 16:52:00|31430.2|31410.2|31428.1|31408.1|31431.7|31411.7|31428.1|31408.1|33
1645462330000|2022-02-21 16:52:10|31428.6|31408.6|31425.9|31405.9|31430.4|31410.4|31423.2|31403.2|38
1645462340000|2022-02-21 16:52:20|31425.2|31405.2|31425.7|31405.7|31427.8|31407.8|31422.9|31402.9|35
1645462350000|2022-02-21 16:52:30|31426.1|31406.1|31419.1|31399.1|31426.6|31406.6|31414.7|31394.7|35
1645462360000|2022-02-21 16:52:40|31420.9|31400.9|31421.8|31401.8|31427.1|31407.1|31416.8|31396.8|37
1645462370000|2022-02-21 16:52:50|31422.1|31402.1|31416.9|31396.9|31424.3|31404.3|31415|31395|38
1645462380000|2022-02-21 16:53:00|31417.2|31397.2|31418.8|31398.8|31421.8|31401.8|31413.6|31393.6|35
1645462390000|2022-02-21 16:53:10|31416.9|31396.9|31417|31397|31420.7|31400.7|31413.7|31393.7|37
1645462400000|2022-02-21 16:53:20|31416.6|31396.6|31417.1|31397.1|31421.7|31401.7|31414.4|31394.4|38
1645462410000|2022-02-21 16:53:30|31417.6|31397.6|31422.2|31402.2|31423.3|31403.3|31413.3|31393.3|39
1645462420000|2022-02-21 16:53:40|31419.5|31399.5|31428.9|31408.9|31429|31409|31417.3|31397.3|38
1645462430000|2022-02-21 16:53:50|31427.5|31407.5|31430.7|31410.7|31431.8|31411.8|31427.1|31407.1|34
1645462440000|2022-02-21 16:54:00|31430|31410|31432.1|31412.1|31432.1|31412.1|31428.2|31408.2|37
1645462450000|2022-02-21 16:54:10|31431.1|31411.1|31431.6|31411.6|31437.1|31417.1|31428.3|31408.3|35
1645462460000|2022-02-21 16:54:20|31431.8|31411.8|31431.7|31411.7|31432.7|31412.7|31430.4|31410.4|36
1645462470000|2022-02-21 16:54:30|31430.8|31410.8|31432.4|31412.4|31434.6|31414.6|31429.6|31409.6|37
1645462480000|2022-02-21 16:54:40|31432.9|31412.9|31435.8|31415.8|31435.8|31415.8|31431.5|31411.5|35
1645462490000|2022-02-21 16:54:50|31436.3|31416.3|31428|31408|31436.3|31416.3|31428|31408|36
1645462500000|2022-02-21 16:55:00|31429.6|31409.6|31430|31410|31432.5|31412.5|31428.7|31408.7|32
1645462510000|2022-02-21 16:55:10|31429|31409|31429.6|31409.6|31431.5|31411.5|31425.5|31405.5|37
1645462520000|2022-02-21 16:55:20|31428.4|31408.4|31425.6|31405.6|31428.4|31408.4|31420.8|31400.8|31
1645462530000|2022-02-21 16:55:30|31425.4|31405.4|31421.9|31401.9|31426.5|31406.5|31419.4|31399.4|39
1645462540000|2022-02-21 16:55:40|31420.5|31400.5|31424.5|31404.5|31428.1|31408.1|31420.5|31400.5|23
1645462550000|2022-02-21 16:55:50|31424.7|31404.7|31424.9|31404.9|31426|31406|31423.7|31403.7|16
1645462560000|2022-02-21 16:56:00|31424.8|31404.8|31426.3|31406.3|31426.7|31406.7|31424.8|31404.8|14
1645462570000|2022-02-21 16:56:10|31426.1|31406.1|31425.4|31405.4|31427|31407|31425.4|31405.4|17
1645462580000|2022-02-21 16:56:20|31426|31406|31425.2|31405.2|31427.6|31407.6|31425.2|31405.2|18
1645462590000|2022-02-21 16:56:30|31425.3|31405.3|31427.5|31407.5|31431.2|31411.2|31424.7|31404.7|22
1645462600000|2022-02-21 16:56:40|31427.9|31407.9|31423.8|31403.8|31429.2|31409.2|31422.7|31402.7|30
1645462610000|2022-02-21 16:56:50|31423.7|31403.7|31425.1|31405.1|31432.9|31412.9|31422.2|31402.2|37
1645462620000|2022-02-21 16:57:00|31424.3|31404.3|31426.3|31406.3|31428|31408|31422.8|31402.8|36
1645462630000|2022-02-21 16:57:10|31427.2|31407.2|31430.4|31410.4|31430.4|31410.4|31423.9|31403.9|36
1645462640000|2022-02-21 16:57:20|31430.7|31410.7|31426.9|31406.9|31431|31411|31421.7|31401.7|36
1645462650000|2022-02-21 16:57:30|31425.8|31405.8|31427.1|31407.1|31430.2|31410.2|31425.3|31405.3|34
1645462660000|2022-02-21 16:57:40|31427.7|31407.7|31424.7|31404.7|31427.8|31407.8|31421.9|31401.9|36
1645462670000|2022-02-21 16:57:50|31425|31405|31425.5|31405.5|31426.1|31406.1|31418.4|31398.4|36
1645462680000|2022-02-21 16:58:00|31424.9|31404.9|31426.7|31406.7|31430.1|31410.1|31424|31404|37
1645462690000|2022-02-21 16:58:10|31426.9|31406.9|31417.6|31397.6|31426.9|31406.9|31415|31395|39
1645462700000|2022-02-21 16:58:20|31414.2|31394.2|31417.4|31397.4|31419.6|31399.6|31413|31393|34
1645462710000|2022-02-21 16:58:30|31418|31398|31415.5|31395.5|31422|31402|31411.8|31391.8|38
1645462720000|2022-02-21 16:58:40|31416.1|31396.1|31423.9|31403.9|31425.7|31405.7|31415|31395|39
1645462730000|2022-02-21 16:58:50|31424.2|31404.2|31422.5|31402.5|31428.9|31408.9|31420.6|31400.6|40
1645462740000|2022-02-21 16:59:00|31421.2|31401.2|31418.8|31398.8|31428.5|31408.5|31418.6|31398.6|36
1645462750000|2022-02-21 16:59:10|31420|31400|31418.4|31398.4|31425.2|31405.2|31416.5|31396.5|39
1645462760000|2022-02-21 16:59:20|31417.1|31397.1|31419.2|31399.2|31422.6|31402.6|31413.7|31393.7|36
1645462770000|2022-02-21 16:59:30|31421.6|31401.6|31418.4|31398.4|31423|31403|31416|31396|39
1645462780000|2022-02-21 16:59:40|31418.6|31398.6|31417.7|31397.7|31440.1|31399.9|31412.5|31374.8|37
1645462790000|2022-02-21 16:59:50|31417.1|31397.1|31421.7|31401.7|31423.2|31403.2|31415.1|31395.1|39
1645462800000|2022-02-21 17:00:00|31423.4|31403.4|31418|31398|31423.4|31403.4|31417.8|31397.8|37
1645462810000|2022-02-21 17:00:10|31417.7|31397.7|31418.7|31398.7|31419.6|31399.6|31413.4|31393.4|30
1645462820000|2022-02-21 17:00:20|31418.9|31398.9|31412.6|31392.6|31419.6|31399.6|31411.1|31391.1|38
1645462830000|2022-02-21 17:00:30|31412.7|31392.7|31412.7|31392.7|31415.2|31395.2|31410.7|31390.7|39
1645462840000|2022-02-21 17:00:40|31411.4|31391.4|31412.1|31392.1|31430.4|31395|31409.9|31379.7|38
1645462850000|2022-02-21 17:00:50|31412.2|31392.2|31413.7|31393.7|31413.7|31393.7|31407.3|31387.3|38
1645462860000|2022-02-21 17:01:00|31413.8|31393.8|31409.4|31389.4|31413.8|31393.8|31407.9|31387.9|38
1645462870000|2022-02-21 17:01:10|31409.7|31389.7|31414.5|31394.5|31414.5|31394.5|31409.1|31389.1|39
1645462880000|2022-02-21 17:01:20|31415.5|31395.5|31413.8|31393.8|31415.5|31395.5|31410.9|31390.9|33
1645462890000|2022-02-21 17:01:30|31413.7|31393.7|31418.3|31398.3|31419.3|31399.3|31408|31388|35
1645462900000|2022-02-21 17:01:40|31415.9|31395.9|31412.4|31392.4|31417.1|31397.1|31411.3|31391.3|35
1645462910000|2022-02-21 17:01:50|31412.9|31392.9|31410|31390|31415.9|31395.9|31410|31390|32
1645462920000|2022-02-21 17:02:00|31409.1|31389.1|31409.8|31389.8|31412|31392|31403|31383|37
1645462930000|2022-02-21 17:02:10|31409.1|31389.1|31408.8|31388.8|31411.9|31391.9|31407.7|31387.7|35
1645462940000|2022-02-21 17:02:20|31408|31388|31412.1|31392.1|31413.6|31393.6|31407.2|31387.2|38
1645462950000|2022-02-21 17:02:30|31412.6|31392.6|31412.5|31392.5|31417.5|31397.5|31407.8|31387.8|39
1645462960000|2022-02-21 17:02:40|31412.4|31392.4|31408.3|31388.3|31412.4|31392.4|31408|31388|35
1645462970000|2022-02-21 17:02:50|31408.5|31388.5|31402.5|31382.5|31409.8|31389.8|31401.6|31381.6|33
1645462980000|2022-02-21 17:03:00|31402.7|31382.7|31410.8|31390.8|31411|31391|31402.7|31382.7|36
1645462990000|2022-02-21 17:03:10|31411.1|31391.1|31408.8|31388.8|31414.4|31394.4|31408.8|31388.8|36
1645463000000|2022-02-21 17:03:20|31408.5|31388.5|31408.9|31388.9|31410.8|31390.8|31408.3|31388.3|35
1645463010000|2022-02-21 17:03:30|31409.4|31389.4|31407.8|31387.8|31411|31391|31405.6|31385.6|38
1645463020000|2022-02-21 17:03:40|31407.9|31387.9|31415.8|31395.8|31416.6|31396.6|31407.4|31387.4|36
1645463030000|2022-02-21 17:03:50|31415.4|31395.4|31414.7|31394.7|31416.9|31396.9|31414.5|31394.5|24
1645463040000|2022-02-21 17:04:00|31414.9|31394.9|31416.2|31396.2|31417.9|31397.9|31412.2|31392.2|37
1645463050000|2022-02-21 17:04:10|31416.7|31396.7|31417.1|31397.1|31418|31398|31415.9|31395.9|27
1645463060000|2022-02-21 17:04:20|31417.3|31397.3|31415.8|31395.8|31417.3|31397.3|31414.1|31394.1|36
1645463070000|2022-02-21 17:04:30|31415.6|31395.6|31408|31388|31415.6|31395.6|31408|31388|39
1645463080000|2022-02-21 17:04:40|31409.6|31389.6|31410.3|31390.3|31411.4|31391.4|31404.1|31384.1|36
1645463090000|2022-02-21 17:04:50|31410.9|31390.9|31414|31394|31414.1|31394.1|31410.9|31390.9|34
1645463100000|2022-02-21 17:05:00|31413.4|31393.4|31416.7|31396.7|31417|31397|31413.4|31393.4|33
1645463110000|2022-02-21 17:05:10|31413.5|31393.5|31416.5|31396.5|31418.1|31398.1|31413.5|31393.5|32
1645463120000|2022-02-21 17:05:20|31415.9|31395.9|31414.1|31394.1|31417.3|31397.3|31412.3|31392.3|35
1645463130000|2022-02-21 17:05:30|31414|31394|31415.8|31395.8|31418.5|31398.5|31413.6|31393.6|36
1645463140000|2022-02-21 17:05:40|31415.5|31395.5|31410|31390|31415.5|31395.5|31409.1|31389.1|40
1645463150000|2022-02-21 17:05:50|31410.5|31390.5|31409.7|31389.7|31411.4|31391.4|31407.8|31387.8|36
1645463160000|2022-02-21 17:06:00|31409.8|31389.8|31408.8|31388.8|31410.9|31390.9|31408.3|31388.3|24
1645463170000|2022-02-21 17:06:10|31408.7|31388.7|31411.9|31391.9|31412.3|31392.3|31406.9|31386.9|33
1645463180000|2022-02-21 17:06:20|31411.4|31391.4|31413|31393|31417.8|31397.8|31410.6|31390.6|37
1645463190000|2022-02-21 17:06:30|31413.2|31393.2|31416.3|31396.3|31416.3|31396.3|31410.2|31390.2|36
1645463200000|2022-02-21 17:06:40|31415.8|31395.8|31418.3|31398.3|31418.3|31398.3|31412.8|31392.8|37
1645463210000|2022-02-21 17:06:50|31419.2|31399.2|31426.7|31406.7|31427.3|31407.3|31418.3|31398.3|35
1645463220000|2022-02-21 17:07:00|31427.7|31407.7|31428.5|31408.5|31430.4|31410.4|31426.6|31406.6|27
1645463230000|2022-02-21 17:07:10|31428.3|31408.3|31429.2|31409.2|31430.4|31410.4|31428|31408|32
1645463240000|2022-02-21 17:07:20|31430.1|31410.1|31429.5|31409.5|31432|31412|31429.5|31409.5|36
1645463250000|2022-02-21 17:07:30|31429.9|31409.9|31433.6|31413.6|31433.6|31413.6|31428.5|31408.5|26
1645463260000|2022-02-21 17:07:40|31433.9|31413.9|31434.3|31414.3|31434.6|31414.6|31431.9|31411.9|27
1645463270000|2022-02-21 17:07:50|31435.4|31415.4|31441.6|31421.6|31442.8|31422.8|31435.4|31415.4|29
1645463280000|2022-02-21 17:08:00|31441.2|31421.2|31442.6|31422.6|31444.1|31424.1|31441.2|31421.2|21
1645463290000|2022-02-21 17:08:10|31444.2|31424.2|31439.8|31419.8|31444.5|31424.5|31439.8|31419.8|19
1645463300000|2022-02-21 17:08:20|31440.2|31420.2|31440.7|31420.7|31441.6|31421.6|31438.9|31418.9|17
1645463310000|2022-02-21 17:08:30|31440.3|31420.3|31439|31419|31440.3|31420.3|31438.8|31418.8|15
1645463320000|2022-02-21 17:08:40|31438.9|31418.9|31435.9|31415.9|31439|31419|31435.3|31415.3|12
1645463330000|2022-02-21 17:08:50|31436.6|31416.6|31434.2|31414.2|31440|31420|31433.4|31413.4|36
1645463340000|2022-02-21 17:09:00|31434.4|31414.4|31435.8|31415.8|31436.3|31416.3|31432.2|31412.2|38
1645463350000|2022-02-21 17:09:10|31437.2|31417.2|31430.9|31410.9|31437.4|31417.4|31429|31409|34
1645463360000|2022-02-21 17:09:20|31428.4|31408.4|31432.6|31412.6|31433.7|31413.7|31427.7|31407.7|35
1645463370000|2022-02-21 17:09:30|31432|31412|31431.8|31411.8|31436.5|31416.5|31430.7|31410.7|34
1645463380000|2022-02-21 17:09:40|31432.1|31412.1|31430.9|31410.9|31432.1|31412.1|31428.2|31408.2|35
1645463390000|2022-02-21 17:09:50|31430.6|31410.6|31434|31414|31434|31414|31429.3|31409.3|30
1645463400000|2022-02-21 17:10:00|31433|31413|31440.8|31420.8|31443.4|31423.4|31433|31413|32
1645463410000|2022-02-21 17:10:10|31441.7|31421.7|31437.4|31417.4|31444.8|31424.8|31437.4|31417.4|36
1645463420000|2022-02-21 17:10:20|31437.8|31417.8|31435.3|31415.3|31438.6|31418.6|31431.4|31411.4|37
1645463430000|2022-02-21 17:10:30|31433.4|31413.4|31436.6|31416.6|31437.8|31417.8|31430.4|31410.4|36
1645463440000|2022-02-21 17:10:40|31436.3|31416.3|31428.3|31408.3|31437.1|31417.1|31427.9|31407.9|39
1645463450000|2022-02-21 17:10:50|31428.6|31408.6|31427.8|31407.8|31429.4|31409.4|31424.5|31404.5|36
1645463460000|2022-02-21 17:11:00|31428.1|31408.1|31426.7|31406.7|31428.9|31408.9|31426.4|31406.4|35
1645463470000|2022-02-21 17:11:10|31426.8|31406.8|31426.8|31406.8|31427.7|31407.7|31424.2|31404.2|28
1645463480000|2022-02-21 17:11:20|31428|31408|31427.4|31407.4|31428.1|31408.1|31423.4|31403.4|36
1645463490000|2022-02-21 17:11:30|31426.4|31406.4|31425.8|31405.8|31428.1|31408.1|31425.8|31405.8|32
1645463500000|2022-02-21 17:11:40|31426.3|31406.3|31428.7|31408.7|31429|31409|31420.8|31400.8|32
1645463510000|2022-02-21 17:11:50|31428.6|31408.6|31428.8|31408.8|31429.3|31409.3|31424.9|31404.9|34
1645463520000|2022-02-21 17:12:00|31428.9|31408.9|31429.7|31409.7|31430.1|31410.1|31428.5|31408.5|26
1645463530000|2022-02-21 17:12:10|31429.5|31409.5|31437.2|31417.2|31437.2|31417.2|31429.4|31409.4|21
1645463540000|2022-02-21 17:12:20|31437|31417|31436.9|31416.9|31438.4|31418.4|31436.6|31416.6|24
1645463550000|2022-02-21 17:12:30|31437.2|31417.2|31438.8|31418.8|31440.7|31420.7|31436.7|31416.7|18
1645463560000|2022-02-21 17:12:40|31438.7|31418.7|31441.8|31421.8|31442.1|31422.1|31438.6|31418.6|24
1645463570000|2022-02-21 17:12:50|31442.1|31422.1|31440.2|31420.2|31442.2|31422.2|31439.8|31419.8|20
1645463580000|2022-02-21 17:13:00|31440|31420|31441.4|31421.4|31444.5|31424.5|31440|31420|33
1645463590000|2022-02-21 17:13:10|31441.6|31421.6|31438.2|31418.2|31443.3|31423.3|31438.2|31418.2|28
1645463600000|2022-02-21 17:13:20|31439.2|31419.2|31435.7|31415.7|31440.2|31420.2|31435.3|31415.3|35
1645463610000|2022-02-21 17:13:30|31435.3|31415.3|31427.8|31407.8|31435.3|31415.3|31425.5|31405.5|36
1645463620000|2022-02-21 17:13:40|31426.2|31406.2|31428.4|31408.4|31429.9|31409.9|31424.5|31404.5|30
1645463630000|2022-02-21 17:13:50|31428.3|31408.3|31430.8|31410.8|31432.1|31412.1|31428.3|31408.3|31
1645463640000|2022-02-21 17:14:00|31432.1|31412.1|31434.8|31414.8|31436.8|31416.8|31427.4|31407.4|34
1645463650000|2022-02-21 17:14:10|31434.9|31414.9|31432.6|31412.6|31435.7|31415.7|31431.9|31411.9|31
1645463660000|2022-02-21 17:14:20|31432.4|31412.4|31437.6|31417.6|31437.6|31417.6|31432.4|31412.4|32
1645463670000|2022-02-21 17:14:30|31437.2|31417.2|31437.3|31417.3|31440.5|31420.5|31435.6|31415.6|35
1645463680000|2022-02-21 17:14:40|31436|31416|31435.8|31415.8|31437.4|31417.4|31433.4|31413.4|33
1645463690000|2022-02-21 17:14:50|31436.1|31416.1|31436.5|31416.5|31437.3|31417.3|31436.1|31416.1|32
1645463700000|2022-02-21 17:15:00|31436.1|31416.1|31440.4|31420.4|31440.8|31420.8|31436|31416|26
1645463710000|2022-02-21 17:15:10|31438.7|31418.7|31439.6|31419.6|31443.1|31423.1|31437.9|31417.9|14
1645463720000|2022-02-21 17:15:20|31439.8|31419.8|31436.9|31416.9|31441.8|31421.8|31436.5|31416.5|32
1645463730000|2022-02-21 17:15:30|31436.5|31416.5|31435.4|31415.4|31437.8|31417.8|31432|31412|31
1645463740000|2022-02-21 17:15:40|31435.2|31415.2|31429.3|31409.3|31436.2|31416.2|31428.2|31408.2|33
1645463750000|2022-02-21 17:15:50|31429.6|31409.6|31429.8|31409.8|31431|31411|31428.6|31408.6|34
1645463760000|2022-02-21 17:16:00|31430.5|31410.5|31435.7|31415.7|31435.7|31415.7|31427.4|31407.4|34
1645463770000|2022-02-21 17:16:10|31435.5|31415.5|31423.6|31403.6|31437.1|31417.1|31423.6|31403.6|37
1645463780000|2022-02-21 17:16:20|31423.1|31403.1|31423.6|31403.6|31425.1|31405.1|31419.3|31399.3|33
1645463790000|2022-02-21 17:16:30|31422.9|31402.9|31420.8|31400.8|31424.1|31404.1|31418.1|31398.1|29
1645463800000|2022-02-21 17:16:40|31421|31401|31420.6|31400.6|31425|31405|31420.2|31400.2|32
1645463810000|2022-02-21 17:16:50|31420.3|31400.3|31422.6|31402.6|31425.7|31405.7|31419.7|31399.7|35
1645463820000|2022-02-21 17:17:00|31423.1|31403.1|31434.5|31414.5|31434.7|31414.7|31420.6|31400.6|31
1645463830000|2022-02-21 17:17:10|31432.8|31412.8|31434.2|31414.2|31435.7|31415.7|31429|31409|33
1645463840000|2022-02-21 17:17:20|31433.9|31413.9|31426.1|31406.1|31434.4|31414.4|31424.5|31404.5|36
1645463850000|2022-02-21 17:17:30|31422.9|31402.9|31426.2|31406.2|31426.9|31406.9|31421.1|31401.1|35
1645463860000|2022-02-21 17:17:40|31426.1|31406.1|31423.3|31403.3|31427.3|31407.3|31423.1|31403.1|34
1645463870000|2022-02-21 17:17:50|31423|31403|31422.4|31402.4|31423|31403|31420.1|31400.1|33
1645463880000|2022-02-21 17:18:00|31423.5|31403.5|31419.3|31399.3|31423.5|31403.5|31417.4|31397.4|37
1645463890000|2022-02-21 17:18:10|31419.5|31399.5|31421.4|31401.4|31424|31404|31419|31399|35
1645463900000|2022-02-21 17:18:20|31421.2|31401.2|31421.2|31401.2|31421.6|31401.6|31417.4|31397.4|30
1645463910000|2022-02-21 17:18:30|31422.1|31402.1|31423.1|31403.1|31424.2|31404.2|31418|31398|37
1645463920000|2022-02-21 17:18:40|31423.2|31403.2|31418.9|31398.9|31423.2|31403.2|31417.3|31397.3|38
1645463930000|2022-02-21 17:18:50|31418.5|31398.5|31421.8|31401.8|31424.4|31404.4|31417.7|31397.7|34
1645463940000|2022-02-21 17:19:00|31418.6|31398.6|31423.3|31403.3|31424.4|31404.4|31418.6|31398.6|33
1645463950000|2022-02-21 17:19:10|31423.1|31403.1|31423.3|31403.3|31424|31404|31423|31403|7
1645463960000|2022-02-21 17:19:20|31423.9|31403.9|31430.6|31410.6|31431.2|31411.2|31423.9|31403.9|35
1645463970000|2022-02-21 17:19:30|31431|31411|31435.7|31415.7|31435.7|31415.7|31431|31411|33
1645463980000|2022-02-21 17:19:40|31435.2|31415.2|31437.8|31417.8|31438|31418|31434.8|31414.8|21
1645463990000|2022-02-21 17:19:50|31437.2|31417.2|31437|31417|31440.2|31420.2|31436.5|31416.5|29
1645464000000|2022-02-21 17:20:00|31437.3|31417.3|31428.8|31408.8|31438.8|31418.8|31428.2|31408.2|34
1645464010000|2022-02-21 17:20:10|31428.9|31408.9|31426.3|31406.3|31429.7|31409.7|31424.4|31404.4|32
1645464020000|2022-02-21 17:20:20|31426.5|31406.5|31427.6|31407.6|31433.8|31413.8|31423.6|31403.6|37
1645464030000|2022-02-21 17:20:30|31427.8|31407.8|31420.4|31400.4|31429|31409|31419.4|31399.4|30
1645464040000|2022-02-21 17:20:40|31421.6|31401.6|31423.3|31403.3|31427|31407|31421.5|31401.5|37
1645464050000|2022-02-21 17:20:50|31422.9|31402.9|31423.7|31403.7|31424.4|31404.4|31421.9|31401.9|25
1645464060000|2022-02-21 17:21:00|31424.8|31404.8|31424.5|31404.5|31424.8|31404.8|31421.4|31401.4|14
1645464070000|2022-02-21 17:21:10|31424.4|31404.4|31422.2|31402.2|31424.4|31404.4|31422|31402|14
1645464080000|2022-02-21 17:21:20|31422.7|31402.7|31430.3|31410.3|31434.5|31414.5|31422.3|31402.3|27
1645464090000|2022-02-21 17:21:30|31430|31410|31426.4|31406.4|31440.6|31411.4|31424.6|31390.4|31
1645464100000|2022-02-21 17:21:40|31428.3|31408.3|31416.4|31396.4|31428.3|31408.3|31414.7|31394.7|32
1645464110000|2022-02-21 17:21:50|31415.8|31395.8|31422.3|31402.3|31425.1|31405.1|31413.1|31393.1|38
1645464120000|2022-02-21 17:22:00|31423.2|31403.2|31415.5|31395.5|31423.6|31403.6|31413.9|31393.9|31
1645464130000|2022-02-21 17:22:10|31415.2|31395.2|31417.2|31397.2|31421.7|31401.7|31414.4|31394.4|35
1645464140000|2022-02-21 17:22:20|31419.1|31399.1|31420.4|31400.4|31422.2|31402.2|31417|31397|35
1645464150000|2022-02-21 17:22:30|31419.9|31399.9|31415.8|31395.8|31419.9|31399.9|31413.5|31393.5|37
1645464160000|2022-02-21 17:22:40|31416.5|31396.5|31417.8|31397.8|31420.1|31400.1|31413.8|31393.8|29
1645464170000|2022-02-21 17:22:50|31419|31399|31414.3|31394.3|31419|31399|31413.2|31393.2|37
1645464180000|2022-02-21 17:23:00|31416.1|31396.1|31416.6|31396.6|31419.8|31399.8|31413.5|31393.5|36
1645464190000|2022-02-21 17:23:10|31416.9|31396.9|31415.7|31395.7|31416.9|31396.9|31413.1|31393.1|36
1645464200000|2022-02-21 17:23:20|31415.8|31395.8|31420|31400|31420|31400|31415.4|31395.4|26
1645464210000|2022-02-21 17:23:30|31418.9|31398.9|31425.3|31405.3|31425.8|31405.8|31418.8|31398.8|31
1645464220000|2022-02-21 17:23:40|31425|31405|31430.6|31410.6|31430.6|31410.6|31424.3|31404.3|22
1645464230000|2022-02-21 17:23:50|31430.2|31410.2|31430.6|31410.6|31432.4|31412.4|31427.8|31407.8|36
1645464240000|2022-02-21 17:24:00|31430.4|31410.4|31435.9|31415.9|31438|31418|31429.2|31409.2|27
1645464250000|2022-02-21 17:24:10|31435|31415|31436.6|31416.6|31439.9|31419.9|31435|31415|34
1645464260000|2022-02-21 17:24:20|31436.7|31416.7|31439.2|31419.2|31439.3|31419.3|31436|31416|17
1645464270000|2022-02-21 17:24:30|31439.1|31419.1|31440.2|31420.2|31441.2|31421.2|31436.4|31416.4|30
1645464280000|2022-02-21 17:24:40|31439.9|31419.9|31430.1|31410.1|31440.2|31420.2|31425.2|31405.2|33
1645464290000|2022-02-21 17:24:50|31428.8|31408.8|31423.9|31403.9|31431.1|31411.1|31423.6|31403.6|38
1645464300000|2022-02-21 17:25:00|31422.8|31402.8|31424.9|31404.9|31430|31410|31422.3|31402.3|33
1645464310000|2022-02-21 17:25:10|31422.8|31402.8|31423.3|31403.3|31426.4|31406.4|31421.7|31401.7|35
1645464320000|2022-02-21 17:25:20|31422.6|31402.6|31425|31405|31431.1|31411.1|31422.4|31402.4|38
1645464330000|2022-02-21 17:25:30|31426.1|31406.1|31419.6|31399.6|31429|31409|31418.6|31398.6|39
1645464340000|2022-02-21 17:25:40|31421.6|31401.6|31423.8|31403.8|31424.6|31404.6|31419|31399|31
1645464350000|2022-02-21 17:25:50|31423.2|31403.2|31421.8|31401.8|31424|31404|31420.2|31400.2|33
1645464360000|2022-02-21 17:26:00|31422|31402|31421.7|31401.7|31425.6|31405.6|31416.2|31396.2|36
1645464370000|2022-02-21 17:26:10|31421.1|31401.1|31424.2|31404.2|31425.2|31405.2|31419.3|31399.3|36
1645464380000|2022-02-21 17:26:20|31423.8|31403.8|31424.2|31404.2|31426.4|31406.4|31420.9|31400.9|36
1645464390000|2022-02-21 17:26:30|31424.1|31404.1|31428.7|31408.7|31429.4|31409.4|31423.9|31403.9|32
1645464400000|2022-02-21 17:26:40|31428.2|31408.2|31432.5|31412.5|31433.6|31413.6|31428|31408|30
1645464410000|2022-02-21 17:26:50|31432.7|31412.7|31439.4|31419.4|31439.8|31419.8|31432.3|31412.3|32
1645464420000|2022-02-21 17:27:00|31437|31417|31439.9|31419.9|31440.3|31420.3|31436.8|31416.8|29
1645464430000|2022-02-21 17:27:10|31438.2|31418.2|31439.6|31419.6|31439.6|31419.6|31438.2|31418.2|14
1645464440000|2022-02-21 17:27:20|31439.3|31419.3|31440.8|31420.8|31440.8|31420.8|31438.5|31418.5|12
1645464450000|2022-02-21 17:27:30|31440.6|31420.6|31438.9|31418.9|31441.9|31421.9|31438.8|31418.8|29
1645464460000|2022-02-21 17:27:40|31439.1|31419.1|31433.8|31413.8|31440.8|31420.8|31433.7|31413.7|21
1645464470000|2022-02-21 17:27:50|31433.4|31413.4|31435.4|31415.4|31436.1|31416.1|31430.2|31410.2|35
1645464480000|2022-02-21 17:28:00|31434.7|31414.7|31433.8|31413.8|31435.1|31415.1|31428.6|31408.6|35
1645464490000|2022-02-21 17:28:10|31434.1|31414.1|31431.1|31411.1|31435.8|31415.8|31429.5|31409.5|37
1645464500000|2022-02-21 17:28:20|31432.4|31412.4|31423.7|31403.7|31432.4|31412.4|31423.1|31403.1|38
1645464510000|2022-02-21 17:28:30|31423.4|31403.4|31424.5|31404.5|31425.5|31405.5|31422|31402|36
1645464520000|2022-02-21 17:28:40|31423.2|31403.2|31423.5|31403.5|31424.1|31404.1|31421.6|31401.6|38
1645464530000|2022-02-21 17:28:50|31424.2|31404.2|31422.1|31402.1|31425.4|31405.4|31421|31401|33
1645464540000|2022-02-21 17:29:00|31421.7|31401.7|31425.2|31405.2|31427.2|31407.2|31420.9|31400.9|37
1645464550000|2022-02-21 17:29:10|31424.7|31404.7|31423|31403|31425.6|31405.6|31420.5|31400.5|37
1645464560000|2022-02-21 17:29:20|31424.5|31404.5|31424.5|31404.5|31426.1|31406.1|31420|31400|36
1645464570000|2022-02-21 17:29:30|31424.8|31404.8|31434.6|31414.6|31435.2|31415.2|31424.8|31404.8|34
1645464580000|2022-02-21 17:29:40|31434.3|31414.3|31440.3|31420.3|31440.3|31420.3|31434.3|31414.3|19
1645464590000|2022-02-21 17:29:50|31436.1|31416.1|31437.5|31417.5|31438.3|31418.3|31435.7|31415.7|30
1645464600000|2022-02-21 17:30:00|31436.6|31416.6|31441.5|31421.5|31442.6|31422.6|31436.6|31416.6|34
1645464610000|2022-02-21 17:30:10|31441.4|31421.4|31439.7|31419.7|31443.3|31423.3|31438.5|31418.5|36
1645464620000|2022-02-21 17:30:20|31439.6|31419.6|31440.9|31420.9|31441.3|31421.3|31439.6|31419.6|21
1645464630000|2022-02-21 17:30:30|31442.8|31422.8|31440.6|31420.6|31442.8|31422.8|31440.4|31420.4|18
1645464640000|2022-02-21 17:30:40|31440.3|31420.3|31440.1|31420.1|31442.5|31422.5|31439.5|31419.5|26
1645464650000|2022-02-21 17:30:50|31439.8|31419.8|31440.6|31420.6|31440.8|31420.8|31439.3|31419.3|19
1645464660000|2022-02-21 17:31:00|31440.2|31420.2|31440.2|31420.2|31440.9|31420.9|31439.5|31419.5|16
1645464670000|2022-02-21 17:31:10|31440.1|31420.1|31440.2|31420.2|31440.6|31420.6|31440.1|31420.1|9
1645464680000|2022-02-21 17:31:20|31440.6|31420.6|31442.6|31422.6|31442.6|31422.6|31439.9|31419.9|23
1645464690000|2022-02-21 17:31:30|31442.3|31422.3|31444.2|31424.2|31445.4|31425.4|31442.2|31422.2|22
1645464700000|2022-02-21 17:31:40|31444.4|31424.4|31443.5|31423.5|31447.5|31427.5|31443.5|31423.5|21
1645464710000|2022-02-21 17:31:50|31444.4|31424.4|31444.2|31424.2|31444.4|31424.4|31443.8|31423.8|9
1645464720000|2022-02-21 17:32:00|31444.3|31424.3|31444.4|31424.4|31445.9|31425.9|31443.6|31423.6|17
1645464730000|2022-02-21 17:32:10|31444.3|31424.3|31444.2|31424.2|31444.8|31424.8|31444|31424|14
1645464740000|2022-02-21 17:32:20|31444.3|31424.3|31444.6|31424.6|31444.6|31424.6|31444.2|31424.2|10
1645464750000|2022-02-21 17:32:30|31444.4|31424.4|31446|31426|31446.3|31426.3|31444.4|31424.4|15
1645464760000|2022-02-21 17:32:40|31446.2|31426.2|31446.2|31426.2|31446.5|31426.5|31445.6|31425.6|17
1645464770000|2022-02-21 17:32:50|31446.4|31426.4|31446.5|31426.5|31446.7|31426.7|31446.1|31426.1|7
1645464780000|2022-02-21 17:33:00|31446.7|31426.7|31446.8|31426.8|31446.9|31426.9|31446.5|31426.5|9
1645464790000|2022-02-21 17:33:10|31446.7|31426.7|31447.3|31427.3|31447.3|31427.3|31446.3|31426.3|7
1645464800000|2022-02-21 17:33:20|31446.3|31426.3|31445.5|31425.5|31446.6|31426.6|31444.4|31424.4|16
1645464810000|2022-02-21 17:33:30|31445.4|31425.4|31446.3|31426.3|31446.4|31426.4|31445.1|31425.1|17
1645464820000|2022-02-21 17:33:40|31446.1|31426.1|31448.4|31428.4|31448.4|31428.4|31445.5|31425.5|10
1645464830000|2022-02-21 17:33:50|31444.9|31424.9|31446.4|31426.4|31447.5|31427.5|31444.9|31424.9|22
1645464840000|2022-02-21 17:34:00|31446|31426|31447.2|31427.2|31447.2|31427.2|31446|31426|12
1645464850000|2022-02-21 17:34:10|31447.1|31427.1|31447|31427|31447.6|31427.6|31447|31427|6
1645464860000|2022-02-21 17:34:20|31447.1|31427.1|31448.1|31428.1|31448.4|31428.4|31447|31427|12
1645464870000|2022-02-21 17:34:30|31447.9|31427.9|31447.9|31427.9|31449.7|31429.7|31445.6|31425.6|23
1645464880000|2022-02-21 17:34:40|31448.2|31428.2|31447.7|31427.7|31449|31429|31447.3|31427.3|15
1645464890000|2022-02-21 17:34:50|31447.5|31427.5|31448.2|31428.2|31448.5|31428.5|31447.3|31427.3|9
1645464900000|2022-02-21 17:35:00|31447.8|31427.8|31448|31428|31448.2|31428.2|31447.7|31427.7|5
1645464910000|2022-02-21 17:35:10|31448.2|31428.2|31448.1|31428.1|31449.1|31429.1|31446.5|31426.5|14
1645464920000|2022-02-21 17:35:20|31447.9|31427.9|31448.7|31428.7|31448.7|31428.7|31447.9|31427.9|5
1645464930000|2022-02-21 17:35:30|31447.8|31427.8|31447.1|31427.1|31448.1|31428.1|31447.1|31427.1|11
1645464940000|2022-02-21 17:35:40|31447.2|31427.2|31446|31426|31447.6|31427.6|31445.8|31425.8|16
1645464950000|2022-02-21 17:35:50|31445.8|31425.8|31446.8|31426.8|31446.8|31426.8|31445.8|31425.8|10
1645464960000|2022-02-21 17:36:00|31446.5|31426.5|31448.1|31428.1|31448.6|31428.6|31446.1|31426.1|19
1645464970000|2022-02-21 17:36:10|31447.7|31427.7|31450.4|31430.4|31450.5|31430.5|31447.7|31427.7|22
1645464980000|2022-02-21 17:36:20|31450.3|31430.3|31450|31430|31450.3|31430.3|31449.4|31429.4|11
1645464990000|2022-02-21 17:36:30|31450.1|31430.1|31450.1|31430.1|31450.5|31430.5|31449.4|31429.4|9
1645465000000|2022-02-21 17:36:40|31449.9|31429.9|31449.7|31429.7|31451.7|31431.7|31448.6|31428.6|10
1645465010000|2022-02-21 17:36:50|31449.8|31429.8|31450.3|31430.3|31450.3|31430.3|31449.5|31429.5|11
1645465020000|2022-02-21 17:37:00|31450.2|31430.2|31450.7|31430.7|31450.7|31430.7|31449.4|31429.4|10
1645465030000|2022-02-21 17:37:10|31450.4|31430.4|31451.1|31431.1|31451.3|31431.3|31447.5|31427.5|13
1645465040000|2022-02-21 17:37:20|31450.8|31430.8|31449.4|31429.4|31451.1|31431.1|31449.4|31429.4|16
1645465050000|2022-02-21 17:37:30|31449.8|31429.8|31449.7|31429.7|31449.9|31429.9|31449.5|31429.5|12
1645465060000|2022-02-21 17:37:40|31449.8|31429.8|31453.4|31433.4|31453.6|31433.6|31449.8|31429.8|13
1645465070000|2022-02-21 17:37:50|31453.6|31433.6|31453.5|31433.5|31453.9|31433.9|31452.3|31432.3|22
1645465080000|2022-02-21 17:38:00|31453.4|31433.4|31453.5|31433.5|31453.6|31433.6|31453.2|31433.2|10
1645465090000|2022-02-21 17:38:10|31453.7|31433.7|31453.6|31433.6|31453.7|31433.7|31453.3|31433.3|9
1645465100000|2022-02-21 17:38:20|31453.3|31433.3|31454.5|31434.5|31454.5|31434.5|31453|31433|10
1645465110000|2022-02-21 17:38:30|31452.7|31432.7|31453.4|31433.4|31453.6|31433.6|31451.5|31431.5|14
1645465120000|2022-02-21 17:38:40|31453.1|31433.1|31454.6|31434.6|31455.1|31435.1|31451.4|31431.4|15
1645465130000|2022-02-21 17:38:50|31454.8|31434.8|31454.5|31434.5|31455.9|31435.9|31454.5|31434.5|11
1645465140000|2022-02-21 17:39:00|31454.6|31434.6|31455.1|31435.1|31455.1|31435.1|31453.8|31433.8|9
1645465150000|2022-02-21 17:39:10|31454.7|31434.7|31456.1|31436.1|31456.6|31436.6|31453.7|31433.7|25
1645465160000|2022-02-21 17:39:20|31456.3|31436.3|31456.9|31436.9|31457.3|31437.3|31456.1|31436.1|15
1645465170000|2022-02-21 17:39:30|31457.1|31437.1|31456.3|31436.3|31457.1|31437.1|31456.3|31436.3|3
1645465180000|2022-02-21 17:39:40|31456.5|31436.5|31457.1|31437.1|31457.6|31437.6|31455.1|31435.1|26
1645465190000|2022-02-21 17:39:50|31457.7|31437.7|31456|31436|31457.7|31437.7|31456|31436|16
1645465200000|2022-02-21 17:40:00|31456.7|31436.7|31457.8|31437.8|31458|31438|31456.7|31436.7|12
1645465210000|2022-02-21 17:40:10|31457.9|31437.9|31455.9|31435.9|31458.1|31438.1|31455.9|31435.9|11
1645465220000|2022-02-21 17:40:20|31455.8|31435.8|31456.3|31436.3|31456.9|31436.9|31455.3|31435.3|20
1645465230000|2022-02-21 17:40:30|31456.1|31436.1|31456.1|31436.1|31457.6|31437.6|31454.8|31434.8|21
1645465240000|2022-02-21 17:40:40|31455.8|31435.8|31456.3|31436.3|31456.4|31436.4|31455.8|31435.8|8
1645465250000|2022-02-21 17:40:50|31456.2|31436.2|31457.8|31437.8|31458.4|31438.4|31455.6|31435.6|27
1645465260000|2022-02-21 17:41:00|31458.3|31438.3|31457.8|31437.8|31458.7|31438.7|31455.2|31435.2|28
1645465270000|2022-02-21 17:41:10|31458.1|31438.1|31457.6|31437.6|31458.6|31438.6|31456.7|31436.7|7
1645465280000|2022-02-21 17:41:20|31456.8|31436.8|31458|31438|31458.1|31438.1|31456.8|31436.8|12
1645465290000|2022-02-21 17:41:30|31458.2|31438.2|31457.8|31437.8|31458.2|31438.2|31455.7|31435.7|22
1645465300000|2022-02-21 17:41:40|31457.3|31437.3|31458.2|31438.2|31459.2|31439.2|31456.3|31436.3|23
1645465310000|2022-02-21 17:41:50|31458.6|31438.6|31458.7|31438.7|31458.7|31438.7|31455.8|31435.8|20
1645465320000|2022-02-21 17:42:00|31458.5|31438.5|31458.5|31438.5|31460.5|31440.5|31457.3|31437.3|29
1645465330000|2022-02-21 17:42:10|31458.1|31438.1|31458|31438|31459.3|31439.3|31457.2|31437.2|21
1645465340000|2022-02-21 17:42:20|31458.6|31438.6|31458.5|31438.5|31459.5|31439.5|31457.9|31437.9|15
1645465350000|2022-02-21 17:42:30|31458.6|31438.6|31459.2|31439.2|31459.4|31439.4|31457|31437|21
1645465360000|2022-02-21 17:42:40|31458.7|31438.7|31457.6|31437.6|31459.7|31439.7|31457.3|31437.3|24
1645465370000|2022-02-21 17:42:50|31457.9|31437.9|31457.1|31437.1|31458.6|31438.6|31457.1|31437.1|14
1645465380000|2022-02-21 17:43:00|31456.9|31436.9|31459.3|31439.3|31459.3|31439.3|31456.9|31436.9|23
1645465390000|2022-02-21 17:43:10|31459.9|31439.9|31459.1|31439.1|31460.7|31440.7|31458|31438|18
1645465400000|2022-02-21 17:43:20|31459|31439|31460.6|31440.6|31460.6|31440.6|31458.7|31438.7|20
1645465410000|2022-02-21 17:43:30|31460.4|31440.4|31459.5|31439.5|31460.4|31440.4|31459.4|31439.4|10
1645465420000|2022-02-21 17:43:40|31459.7|31439.7|31460.2|31440.2|31460.3|31440.3|31459.3|31439.3|12
1645465430000|2022-02-21 17:43:50|31459.9|31439.9|31460.9|31440.9|31461|31441|31459|31439|18
1645465440000|2022-02-21 17:44:00|31460.7|31440.7|31460.5|31440.5|31461|31441|31459.8|31439.8|15
1645465450000|2022-02-21 17:44:10|31460.6|31440.6|31460.2|31440.2|31460.6|31440.6|31460.2|31440.2|9
1645465460000|2022-02-21 17:44:20|31460.6|31440.6|31460.5|31440.5|31461.7|31441.7|31460.4|31440.4|19
1645465470000|2022-02-21 17:44:30|31460.6|31440.6|31463.7|31443.7|31464.1|31444.1|31460.6|31440.6|13
1645465480000|2022-02-21 17:44:40|31466.7|31446.7|31466.7|31446.7|31468.2|31448.2|31465.9|31445.9|19
1645465490000|2022-02-21 17:44:50|31466.9|31446.9|31467.4|31447.4|31470.2|31450.2|31466.3|31446.3|25
1645465500000|2022-02-21 17:45:00|31468.3|31448.3|31467.6|31447.6|31469|31449|31467.1|31447.1|21
1645465510000|2022-02-21 17:45:10|31468.2|31448.2|31468|31448|31470.2|31450.2|31467.6|31447.6|18
1645465520000|2022-02-21 17:45:20|31469|31449|31468.9|31448.9|31470.7|31450.7|31468.6|31448.6|25
1645465530000|2022-02-21 17:45:30|31469.7|31449.7|31467.7|31447.7|31480.2|31452.9|31465.4|31428.8|32
1645465540000|2022-02-21 17:45:40|31468|31448|31467.6|31447.6|31469.9|31449.9|31467.3|31447.3|22
1645465550000|2022-02-21 17:45:50|31467.8|31447.8|31468.9|31448.9|31470.6|31450.6|31466.5|31446.5|20
1645465560000|2022-02-21 17:46:00|31469|31449|31467.6|31447.6|31470.8|31450.8|31465.6|31445.6|18
1645465570000|2022-02-21 17:46:10|31466.7|31446.7|31476.1|31420.6|31479.4|31447.8|31464.3|31416|17
1645465580000|2022-02-21 17:46:20|31478.1|31415.8|31471|31421|31478.1|31421|31470.8|31414.3|15
1645465590000|2022-02-21 17:46:30|31469.5|31419.5|31476.7|31415.7|31478.7|31424.7|31469.3|31414.3|17
1645465600000|2022-02-21 17:46:40|31477.3|31414.2|31471.6|31421.6|31477.6|31438.7|31458.7|31413.1|19
1645465610000|2022-02-21 17:46:50|31475.3|31418|31475.4|31415.1|31477.5|31423.8|31472.6|31414.1|19
1645465620000|2022-02-21 17:47:00|31470.6|31420.6|31473.9|31418.3|31474.1|31440.9|31459.8|31415.4|21
1645465630000|2022-02-21 17:47:10|31471.4|31421.4|31476.5|31414.6|31477|31421.5|31471.2|31411.8|20
1645465640000|2022-02-21 17:47:20|31476.7|31414.3|31474.7|31415.2|31476.9|31417.1|31474.3|31414.3|14
1645465650000|2022-02-21 17:47:30|31474.2|31415.6|31460.6|31440.6|31476.5|31440.6|31460.6|31414|13
1645465660000|2022-02-21 17:47:40|31455|31435|31470.7|31420.7|31476.7|31437.6|31453.7|31415.9|17
1645465670000|2022-02-21 17:47:50|31470.5|31420.5|31475.9|31416.4|31476.9|31440.5|31460.5|31416.2|11
1645465680000|2022-02-21 17:48:00|31473.8|31418.4|31472.9|31422.9|31476.7|31423.2|31471|31416.2|12
1645465690000|2022-02-21 17:48:10|31477.2|31421.4|31475.1|31418.6|31477.5|31425.1|31473.3|31416.5|14
1645465700000|2022-02-21 17:48:20|31475.6|31418.1|31472|31422|31475.6|31422.7|31471.7|31418.1|8
1645465710000|2022-02-21 17:48:30|31471.1|31421.1|31475.8|31409.7|31476.9|31421.1|31470.9|31409.3|15
1645465720000|2022-02-21 17:48:40|31473.7|31412|31474|31412.4|31476.1|31412.4|31473.6|31409.8|7
1645465730000|2022-02-21 17:48:50|31474.9|31411.1|31461|31441|31475.9|31441|31456.1|31409.6|26
1645465740000|2022-02-21 17:49:00|31455.6|31435.6|31456.1|31436.1|31461.8|31441.8|31454.7|31434.7|28
1645465750000|2022-02-21 17:49:10|31456.9|31436.9|31459.2|31439.2|31459.5|31439.5|31455.8|31435.8|11
1645465760000|2022-02-21 17:49:20|31458.6|31438.6|31461.7|31441.7|31462.2|31442.2|31458.6|31438.6|15
1645465770000|2022-02-21 17:49:30|31460.2|31440.2|31456|31436|31460.3|31440.3|31455.9|31435.9|10
1645465780000|2022-02-21 17:49:40|31462.4|31442.4|31468.5|31412.8|31468.5|31442.4|31450.7|31412.8|14
1645465790000|2022-02-21 17:49:50|31468.2|31411.6|31454.1|31434.1|31469.2|31435.1|31452.8|31411.6|11
1645465800000|2022-02-21 17:50:00|31455.1|31435.1|31452.7|31432.7|31455.1|31435.1|31450.6|31430.6|16
1645465810000|2022-02-21 17:50:10|31452.1|31432.1|31457.7|31437.7|31457.7|31437.7|31450.6|31430.6|10
1645465820000|2022-02-21 17:50:20|31457.6|31437.6|31467.6|31411.8|31467.6|31439|31450.6|31411.8|22
1645465830000|2022-02-21 17:50:30|31464.5|31414.5|31454.8|31434.8|31468|31434.8|31452|31412|11
1645465840000|2022-02-21 17:50:40|31450.6|31430.6|31449.6|31429.6|31451.3|31431.3|31449.5|31429.5|11
1645465850000|2022-02-21 17:50:50|31451.6|31431.6|31451.1|31431.1|31451.8|31431.8|31450.1|31430.1|6
1645465860000|2022-02-21 17:51:00|31451.6|31431.6|31450.2|31430.2|31456.4|31436.4|31448.1|31428.1|14
1645465870000|2022-02-21 17:51:10|31449.2|31429.2|31457.9|31437.9|31458.2|31438.2|31448.8|31428.8|25
1645465880000|2022-02-21 17:51:20|31458.5|31438.5|31455|31435|31459.3|31439.3|31452.2|31432.2|14
1645465890000|2022-02-21 17:51:30|31457.7|31437.7|31454.8|31434.8|31457.7|31437.7|31452.9|31432.9|15
1645465900000|2022-02-21 17:51:40|31454.6|31434.6|31455.7|31435.7|31458.1|31438.1|31452.9|31432.9|17
1645465910000|2022-02-21 17:51:50|31456.6|31436.6|31451.4|31431.4|31456.6|31436.6|31448.9|31428.9|23
1645465920000|2022-02-21 17:52:00|31459|31439|31458.3|31438.3|31461.5|31441.5|31455.7|31435.7|22
1645465930000|2022-02-21 17:52:10|31457.6|31437.6|31461.8|31441.8|31462.4|31442.4|31457.4|31437.4|18
1645465940000|2022-02-21 17:52:20|31461.4|31441.4|31457.7|31437.7|31461.4|31441.4|31455.9|31435.9|18
1645465950000|2022-02-21 17:52:30|31457.9|31437.9|31459.4|31439.4|31460.9|31440.9|31456.3|31436.3|15
1645465960000|2022-02-21 17:52:40|31460|31440|31457.9|31437.9|31460|31440|31457.9|31437.9|8
1645465970000|2022-02-21 17:52:50|31458.1|31438.1|31454.5|31434.5|31458.8|31438.8|31454.5|31434.5|11
1645465980000|2022-02-21 17:53:00|31454.4|31434.4|31457.4|31437.4|31458.2|31438.2|31454.4|31434.4|10
1645465990000|2022-02-21 17:53:10|31456.2|31436.2|31453.1|31433.1|31456.2|31436.2|31450|31430|9
1645466000000|2022-02-21 17:53:20|31452.8|31432.8|31453.4|31433.4|31454.3|31434.3|31452.1|31432.1|10
1645466010000|2022-02-21 17:53:30|31452.9|31432.9|31456.5|31436.5|31471|31436.8|31451.5|31411|14
1645466020000|2022-02-21 17:53:40|31456.9|31436.9|31454.9|31434.9|31459.4|31439.4|31453.9|31433.9|12
1645466030000|2022-02-21 17:53:50|31455.2|31435.2|31454.8|31434.8|31458.9|31438.9|31454.8|31434.8|5
1645466040000|2022-02-21 17:54:00|31454.1|31434.1|31455.5|31435.5|31455.5|31435.5|31453.1|31433.1|12
1645466050000|2022-02-21 17:54:10|31453.8|31433.8|31456|31436|31456.7|31436.7|31453.8|31433.8|5
1645466060000|2022-02-21 17:54:20|31454|31434|31454|31434|31454.5|31434.5|31453.6|31433.6|5
1645466070000|2022-02-21 17:54:30|31452.4|31432.4|31455.2|31435.2|31456.3|31436.3|31452.1|31432.1|20
1645466080000|2022-02-21 17:54:40|31456.3|31436.3|31455.1|31435.1|31456.3|31436.3|31453.6|31433.6|9
1645466090000|2022-02-21 17:54:50|31455.7|31435.7|31456.3|31436.3|31458.6|31438.6|31454.4|31434.4|11
1645466100000|2022-02-21 17:55:00|31455.7|31435.7|31453.2|31433.2|31456.8|31436.8|31453.2|31433.2|12
1645466110000|2022-02-21 17:55:10|31452.7|31432.7|31453.5|31433.5|31454|31434|31451.8|31431.8|12
1645466120000|2022-02-21 17:55:20|31453|31433|31452.9|31432.9|31459|31439|31452.5|31432.5|8
1645466130000|2022-02-21 17:55:30|31451.9|31431.9|31452.8|31432.8|31454|31434|31451.9|31431.9|15
1645466140000|2022-02-21 17:55:40|31453.4|31433.4|31452.4|31432.4|31453.4|31433.4|31451.9|31431.9|8
1645466150000|2022-02-21 17:55:50|31452.5|31432.5|31451|31431|31457.1|31437.1|31451|31431|12
1645466160000|2022-02-21 17:56:00|31453.7|31433.7|31451.4|31431.4|31463.4|31443.4|31451.4|31431.4|7
1645466170000|2022-02-21 17:56:10|31455.6|31435.6|31455.4|31435.4|31456.6|31436.6|31453.3|31433.3|10
1645466180000|2022-02-21 17:56:20|31455.5|31435.5|31454|31434|31458|31438|31454|31434|11
1645466190000|2022-02-21 17:56:30|31453.8|31433.8|31455.2|31435.2|31456.4|31436.4|31453.8|31433.8|7
1645466200000|2022-02-21 17:56:40|31454.5|31434.5|31451.9|31431.9|31455.1|31435.1|31451.9|31431.9|13
1645466210000|2022-02-21 17:56:50|31452.1|31432.1|31451|31431|31452.6|31432.6|31448.9|31428.9|9
1645466220000|2022-02-21 17:57:00|31451.6|31431.6|31452.7|31432.7|31453.4|31433.4|31451|31431|15
1645466230000|2022-02-21 17:57:10|31452.4|31432.4|31454.6|31434.6|31456.7|31436.7|31451.5|31431.5|16
1645466240000|2022-02-21 17:57:20|31454.2|31434.2|31455.5|31435.5|31457.2|31437.2|31451.8|31431.8|17
1645466250000|2022-02-21 17:57:30|31454.4|31434.4|31453.9|31433.9|31454.7|31434.7|31453.3|31433.3|15
1645466260000|2022-02-21 17:57:40|31453.7|31433.7|31456.4|31436.4|31456.4|31436.4|31453.5|31433.5|15
1645466270000|2022-02-21 17:57:50|31454.1|31434.1|31456.2|31436.2|31456.2|31436.2|31452.1|31432.1|14
1645466280000|2022-02-21 17:58:00|31454|31434|31461.2|31441.2|31461.2|31441.2|31451.8|31431.8|13
1645466290000|2022-02-21 17:58:10|31453.9|31433.9|31461.1|31441.1|31472.9|31444.3|31453.9|31416.3|22
1645466300000|2022-02-21 17:58:20|31460.1|31440.1|31471|31451|31471|31451|31457.9|31437.9|30
1645466310000|2022-02-21 17:58:30|31470.5|31450.5|31466.8|31446.8|31471.3|31451.3|31464.5|31444.5|23
1645466320000|2022-02-21 17:58:40|31470.4|31450.4|31471.6|31451.6|31471.7|31451.7|31470.1|31450.1|18
1645466330000|2022-02-21 17:58:50|31468.1|31448.1|31470|31450|31470.4|31450.4|31466.6|31446.6|16
1645466340000|2022-02-21 17:59:00|31470.4|31450.4|31466.8|31446.8|31470.4|31450.4|31466.8|31446.8|15
1645466350000|2022-02-21 17:59:10|31466.5|31446.5|31470|31450|31481.1|31450.2|31463.2|31415.4|21
1645466360000|2022-02-21 17:59:20|31470.2|31450.2|31471.9|31451.9|31473.3|31453.3|31468.4|31448.4|21
1645466370000|2022-02-21 17:59:30|31469.6|31449.6|31482.6|31432.6|31489.8|31450.9|31466.6|31427.3|29
1645466380000|2022-02-21 17:59:40|31482.9|31432.9|31485.5|31435.5|31486.5|31436.5|31482.8|31430.4|17
1645466390000|2022-02-21 17:59:50|31486.2|31436.2|31472.9|31452.9|31488.1|31455|31472.9|31434.5|20
1645466400000|2022-02-21 18:00:00|31474.2|31454.2|31471.3|31451.3|31487.4|31454.2|31468.3|31431.2|29
1645466410000|2022-02-21 18:00:10|31470.1|31450.1|31501.3|31451.3|31504.4|31453.7|31469.1|31444.1|30
1645466420000|2022-02-21 18:00:20|31506|31456|31485.9|31435.9|31506|31456|31472.9|31428.5|36
1645466430000|2022-02-21 18:00:30|31470.8|31450.8|31468|31448|31490.6|31454.9|31468|31431.4|26
1645466440000|2022-02-21 18:00:40|31473|31453|31480.1|31419|31480.4|31456.3|31463.4|31418.1|30
1645466450000|2022-02-21 18:00:50|31476.4|31426.4|31481.5|31431.5|31484.9|31431.7|31475.5|31419.1|30
1645466460000|2022-02-21 18:01:00|31469.7|31449.7|31481.9|31431.9|31487.1|31449.7|31466.8|31422|16
1645466470000|2022-02-21 18:01:10|31482.3|31432.3|31481.9|31431.9|31482.7|31432.7|31481|31431|12
1645466480000|2022-02-21 18:01:20|31481.4|31431.4|31471.2|31451.2|31484.3|31452.1|31470.1|31431.4|21
1645466490000|2022-02-21 18:01:30|31488.5|31432.7|31487.4|31437.4|31489.8|31438.8|31485.4|31428.2|23
1645466500000|2022-02-21 18:01:40|31487.6|31437.6|31474.2|31454.2|31488.4|31455.4|31472.4|31437.4|18
1645466510000|2022-02-21 18:01:50|31473.5|31453.5|31486.3|31436.3|31486.3|31454.8|31470.6|31435.2|14
1645466520000|2022-02-21 18:02:00|31486.4|31436.4|31487.8|31437.8|31488.4|31451.1|31469.7|31430.7|23
1645466530000|2022-02-21 18:02:10|31488.2|31438.2|31489|31439|31489.8|31439.8|31486.4|31436.4|26
1645466540000|2022-02-21 18:02:20|31489.4|31439.4|31473.4|31453.4|31489.4|31456|31473.4|31437.6|16
1645466550000|2022-02-21 18:02:30|31474.1|31454.1|31473.2|31453.2|31474.1|31454.1|31472.8|31452.8|18
1645466560000|2022-02-21 18:02:40|31472.8|31452.8|31470.9|31450.9|31472.8|31452.8|31470.4|31450.4|16
1645466570000|2022-02-21 18:02:50|31472.1|31452.1|31473.3|31453.3|31473.3|31453.3|31471.2|31451.2|16
1645466580000|2022-02-21 18:03:00|31471.4|31451.4|31472.9|31452.9|31472.9|31452.9|31470.6|31450.6|15
1645466590000|2022-02-21 18:03:10|31473.1|31453.1|31476.5|31456.5|31476.5|31456.5|31473.1|31453.1|8
1645466600000|2022-02-21 18:03:20|31475.1|31455.1|31475.3|31455.3|31475.6|31455.6|31473.3|31453.3|15
1645466610000|2022-02-21 18:03:30|31475.7|31455.7|31475.6|31455.6|31475.7|31455.7|31473.6|31453.6|11
1645466620000|2022-02-21 18:03:40|31475.9|31455.9|31475.6|31455.6|31478.2|31458.2|31472.3|31452.3|9
1645466630000|2022-02-21 18:03:50|31475.4|31455.4|31477.5|31457.5|31479.1|31459.1|31474|31454|24
1645466640000|2022-02-21 18:04:00|31477.8|31457.8|31478.9|31458.9|31479.8|31459.8|31477.3|31457.3|22
1645466650000|2022-02-21 18:04:10|31478.5|31458.5|31478.9|31458.9|31479.9|31459.9|31478.4|31458.4|13
1645466660000|2022-02-21 18:04:20|31479|31459|31496.7|31446.7|31496.7|31459.7|31478.7|31440|19
1645466670000|2022-02-21 18:04:30|31495.9|31445.9|31495.9|31445.9|31499.7|31462.2|31479.3|31437.8|24
1645466680000|2022-02-21 18:04:40|31495.5|31445.5|31498.2|31448.2|31499.3|31449.3|31495.5|31445.5|22
1645466690000|2022-02-21 18:04:50|31498|31448|31500.1|31450.1|31505|31469.1|31483.1|31442.1|26
1645466700000|2022-02-21 18:05:00|31501.9|31451.9|31490.1|31470.1|31502.4|31471.3|31487.6|31451.9|21
1645466710000|2022-02-21 18:05:10|31489.9|31469.9|31491.5|31471.5|31491.9|31471.9|31489.4|31469.4|22
1645466720000|2022-02-21 18:05:20|31492.8|31472.8|31493.5|31473.5|31494.3|31474.3|31490.9|31470.9|23
1645466730000|2022-02-21 18:05:30|31493.1|31473.1|31493.2|31473.2|31493.8|31473.8|31492|31472|16
1645466740000|2022-02-21 18:05:40|31493.7|31473.7|31492.2|31472.2|31493.7|31473.7|31491.7|31471.7|17
1645466750000|2022-02-21 18:05:50|31492.1|31472.1|31491.2|31471.2|31498.9|31478.9|31491.2|31471.2|16
1645466760000|2022-02-21 18:06:00|31497.2|31477.2|31490.1|31470.1|31497.2|31477.2|31489.1|31469.1|18
1645466770000|2022-02-21 18:06:10|31493.1|31473.1|31491.6|31471.6|31493.1|31473.1|31490.3|31470.3|17
1645466780000|2022-02-21 18:06:20|31490.6|31470.6|31492.9|31472.9|31495.6|31475.6|31490|31470|11
1645466790000|2022-02-21 18:06:30|31493.4|31473.4|31496.2|31476.2|31497.3|31477.3|31492.9|31472.9|11
1645466800000|2022-02-21 18:06:40|31496.1|31476.1|31489.3|31469.3|31497.3|31477.3|31488.9|31468.9|24
1645466810000|2022-02-21 18:06:50|31489.5|31469.5|31506.1|31456.1|31508|31474.5|31488.7|31450.1|30
1645466820000|2022-02-21 18:07:00|31509.8|31451.7|31508.2|31452.3|31509.8|31459.3|31505.2|31451.2|22
1645466830000|2022-02-21 18:07:10|31508.3|31458.3|31492|31472|31509.3|31476.6|31491.9|31458|20
1645466840000|2022-02-21 18:07:20|31491.8|31471.8|31499.6|31479.6|31515.2|31481.5|31491.8|31459.5|33
1645466850000|2022-02-21 18:07:30|31499.2|31479.2|31501.8|31481.8|31502.5|31482.5|31499.2|31479.2|20
1645466860000|2022-02-21 18:07:40|31502.5|31482.5|31501|31481|31502.5|31482.5|31499.3|31479.3|18
1645466870000|2022-02-21 18:07:50|31501.6|31481.6|31502.7|31482.7|31515.5|31482.7|31497.8|31458.2|25
1645466880000|2022-02-21 18:08:00|31502|31482|31504.2|31484.2|31507.3|31487.3|31502|31482|23
1645466890000|2022-02-21 18:08:10|31504.4|31484.4|31502.9|31482.9|31504.4|31484.4|31502.7|31482.7|20
1645466900000|2022-02-21 18:08:20|31503|31483|31503.6|31483.6|31504.8|31484.8|31502.5|31482.5|13
1645466910000|2022-02-21 18:08:30|31503.9|31483.9|31515.6|31465.6|31520.1|31484.4|31500.8|31457.3|20
1645466920000|2022-02-21 18:08:40|31515|31465|31515.8|31465.8|31518.4|31466.6|31515|31461.4|14
1645466930000|2022-02-21 18:08:50|31515.6|31465.6|31515|31465|31515.6|31465.6|31513.9|31463.9|14
1645466940000|2022-02-21 18:09:00|31514.6|31464.6|31499.9|31479.9|31514.6|31481.5|31499.3|31464.6|14
1645466950000|2022-02-21 18:09:10|31499.5|31479.5|31518.7|31468.7|31519.2|31480.6|31499.5|31461.9|20
1645466960000|2022-02-21 18:09:20|31518.5|31468.5|31517.1|31467.1|31518.5|31468.5|31517|31467|21
1645466970000|2022-02-21 18:09:30|31516.6|31466.6|31516.5|31466.5|31519.4|31467.7|31515.7|31462.8|19
1645466980000|2022-02-21 18:09:40|31516.9|31466.9|31519.9|31461.5|31520.2|31466.9|31515.7|31458.1|26
1645466990000|2022-02-21 18:09:50|31519.7|31462|31519.5|31463.6|31520.3|31468.3|31517|31460.7|12
1645467000000|2022-02-21 18:10:00|31519.1|31463.3|31516.8|31466.8|31519.5|31466.8|31515.7|31462.7|17
1645467010000|2022-02-21 18:10:10|31516.7|31466.7|31501|31481|31517.9|31487.3|31500.7|31466.7|18
1645467020000|2022-02-21 18:10:20|31501.2|31481.2|31503.1|31483.1|31503.4|31483.4|31500.8|31480.8|7
1645467030000|2022-02-21 18:10:30|31503.5|31483.5|31518.4|31468.4|31519.6|31483.6|31502.2|31464.2|14
1645467040000|2022-02-21 18:10:40|31518.8|31468.8|31517.5|31467.5|31521.7|31468.8|31517.3|31462.5|20
1645467050000|2022-02-21 18:10:50|31520.3|31464.1|31522.2|31458.2|31523.5|31464.3|31520.2|31456.3|10
1645467060000|2022-02-21 18:11:00|31517.4|31467.4|31516.7|31466.7|31520.5|31469.3|31516.7|31461.5|11
1645467070000|2022-02-21 18:11:10|31517.1|31467.1|31519.4|31462.6|31519.4|31468.9|31515.7|31461.6|15
1645467080000|2022-02-21 18:11:20|31519.3|31462.9|31519.7|31461.1|31519.8|31466.7|31516.7|31460.9|12
1645467090000|2022-02-21 18:11:30|31518.8|31463.3|31503.2|31483.2|31518.9|31484.2|31503.2|31463.3|12
1645467100000|2022-02-21 18:11:40|31505.2|31485.2|31504.3|31484.3|31505.5|31485.5|31504.3|31484.3|9
1645467110000|2022-02-21 18:11:50|31504.9|31484.9|31517.1|31467.1|31520.5|31484.9|31504.9|31463.5|6
1645467120000|2022-02-21 18:12:00|31506.7|31486.7|31515.6|31465.6|31520.1|31487.1|31503.3|31463.5|15
1645467130000|2022-02-21 18:12:10|31515.9|31465.9|31515.9|31465.9|31515.9|31465.9|31515.4|31465.4|7
1645467140000|2022-02-21 18:12:20|31515.6|31465.6|31515.9|31465.9|31516|31466|31515.6|31465.6|6
1645467150000|2022-02-21 18:12:30|31516|31466|31516|31466|31518.3|31486.5|31502.5|31462.7|11
1645467160000|2022-02-21 18:12:40|31518.5|31462.8|31521.3|31465.7|31521.3|31487.2|31503.7|31462.8|15
1645467170000|2022-02-21 18:12:50|31519.1|31469.1|31520.3|31470.3|31521.8|31471.8|31518.2|31468.2|17
1645467180000|2022-02-21 18:13:00|31520.4|31470.4|31518.6|31468.6|31521.4|31471.4|31518.6|31468.6|10
1645467190000|2022-02-21 18:13:10|31518.9|31468.9|31506.1|31486.1|31520.4|31487.3|31505.7|31468.6|15
1645467200000|2022-02-21 18:13:20|31505.9|31485.9|31524.2|31468.6|31524.6|31485.9|31505.9|31467.4|13
1645467210000|2022-02-21 18:13:30|31524.6|31467.8|31522.8|31472.8|31524.9|31472.9|31521.7|31466.8|12
1645467220000|2022-02-21 18:13:40|31522.2|31472.2|31508.9|31488.9|31522.9|31490.4|31507.2|31471.6|17
1645467230000|2022-02-21 18:13:50|31509.5|31489.5|31525.5|31467.4|31527.5|31489.5|31508.1|31466|16
1645467240000|2022-02-21 18:14:00|31525.4|31468|31523.8|31473.8|31526.4|31475.1|31523.5|31466.7|16
1645467250000|2022-02-21 18:14:10|31523.5|31473.5|31509.2|31489.2|31523.5|31489.2|31508.8|31471.6|15
1645467260000|2022-02-21 18:14:20|31509.6|31489.6|31509.1|31489.1|31511.9|31491.9|31507.7|31487.7|15
1645467270000|2022-02-21 18:14:30|31508.3|31488.3|31509.3|31489.3|31509.3|31489.3|31508.2|31488.2|4
1645467280000|2022-02-21 18:14:40|31504.7|31484.7|31524.3|31468|31525.4|31488.2|31504.7|31465.7|11
1645467290000|2022-02-21 18:14:50|31523.8|31467.5|31504.1|31484.1|31525.2|31485|31504|31465.6|14
1645467300000|2022-02-21 18:15:00|31504.4|31484.4|31507.9|31487.9|31508.1|31488.1|31504.4|31484.4|19
1645467310000|2022-02-21 18:15:10|31507.7|31487.7|31508.5|31488.5|31509.5|31489.5|31507.2|31487.2|10
1645467320000|2022-02-21 18:15:20|31508.3|31488.3|31508.6|31488.6|31509.5|31489.5|31507.5|31487.5|10
1645467330000|2022-02-21 18:15:30|31525.4|31468.1|31522.4|31472.4|31525.8|31472.4|31522.4|31468.1|10
1645467340000|2022-02-21 18:15:40|31524.9|31469.4|31509.1|31489.1|31524.9|31491.1|31508.7|31469.4|11
1645467350000|2022-02-21 18:15:50|31510.6|31490.6|31517.1|31497.1|31536.2|31498.6|31510.6|31474|25
1645467360000|2022-02-21 18:16:00|31517.9|31497.9|31532.3|31482.3|31536.6|31497.9|31517.9|31474.7|33
1645467370000|2022-02-21 18:16:10|31535.2|31478.9|31534.9|31479.5|31536.1|31482.6|31532.1|31477.2|18
1645467380000|2022-02-21 18:16:20|31535|31479.7|31536.6|31478.8|31536.6|31483.3|31532.7|31478.8|16
1645467390000|2022-02-21 18:16:30|31536.1|31478.7|31535.6|31485.6|31542|31501.6|31521|31478.7|31
1645467400000|2022-02-21 18:16:40|31535.8|31485.8|31519.8|31499.8|31535.8|31502.5|31518.9|31484.6|24
1645467410000|2022-02-21 18:16:50|31520|31500|31518.5|31498.5|31539.2|31500.2|31517.9|31483|26
1645467420000|2022-02-21 18:17:00|31518.4|31498.4|31520.7|31500.7|31520.7|31500.7|31518|31498|20
1645467430000|2022-02-21 18:17:10|31519.2|31499.2|31518.5|31498.5|31519.8|31499.8|31517|31497|32
1645467440000|2022-02-21 18:17:20|31518.7|31498.7|31520|31500|31520.6|31500.6|31517.8|31497.8|25
1645467450000|2022-02-21 18:17:30|31519.6|31499.6|31520.1|31500.1|31520.8|31500.8|31517.8|31497.8|15
1645467460000|2022-02-21 18:17:40|31520.2|31500.2|31520.7|31500.7|31520.7|31500.7|31519.9|31499.9|16
1645467470000|2022-02-21 18:17:50|31520.3|31500.3|31521.2|31501.2|31523|31503|31520.3|31500.3|18
1645467480000|2022-02-21 18:18:00|31521.6|31501.6|31522.1|31502.1|31522.7|31502.7|31520.6|31500.6|16
1645467490000|2022-02-21 18:18:10|31522|31502|31523|31503|31523|31503|31521.6|31501.6|10
1645467500000|2022-02-21 18:18:20|31522.9|31502.9|31522.2|31502.2|31523.4|31503.4|31521.7|31501.7|21
1645467510000|2022-02-21 18:18:30|31522.3|31502.3|31522.6|31502.6|31523.2|31503.2|31521.8|31501.8|12
1645467520000|2022-02-21 18:18:40|31522|31502|31521.4|31501.4|31523.3|31503.3|31521.4|31501.4|20
1645467530000|2022-02-21 18:18:50|31521.3|31501.3|31522.5|31502.5|31523.1|31503.1|31521.3|31501.3|24
1645467540000|2022-02-21 18:19:00|31522.7|31502.7|31522.1|31502.1|31523|31503|31521.8|31501.8|16
1645467550000|2022-02-21 18:19:10|31522.2|31502.2|31522.7|31502.7|31522.7|31502.7|31521.4|31501.4|4
1645467560000|2022-02-21 18:19:20|31522.9|31502.9|31521.6|31501.6|31522.9|31502.9|31521.6|31501.6|5
1645467570000|2022-02-21 18:19:30|31520.9|31500.9|31523|31503|31523.7|31503.7|31520.9|31500.9|6
1645467580000|2022-02-21 18:19:40|31521.9|31501.9|31522|31502|31522.5|31502.5|31521.4|31501.4|13
1645467590000|2022-02-21 18:19:50|31522.7|31502.7|31524.8|31504.8|31525.4|31505.4|31522|31502|21
1645467600000|2022-02-21 18:20:00|31524.9|31504.9|31524.6|31504.6|31525.4|31505.4|31523.5|31503.5|33
1645467610000|2022-02-21 18:20:10|31524.7|31504.7|31526.8|31506.8|31526.9|31506.9|31524.7|31504.7|32
1645467620000|2022-02-21 18:20:20|31526.6|31506.6|31528.5|31508.5|31529|31509|31525|31505|36
1645467630000|2022-02-21 18:20:30|31529|31509|31527.2|31507.2|31529|31509|31525.4|31505.4|31
1645467640000|2022-02-21 18:20:40|31526.9|31506.9|31526.5|31506.5|31528.4|31508.4|31526.1|31506.1|20
1645467650000|2022-02-21 18:20:50|31526.7|31506.7|31528.4|31508.4|31528.6|31508.6|31526.3|31506.3|22
1645467660000|2022-02-21 18:21:00|31528.3|31508.3|31531|31511|31531|31511|31527.1|31507.1|18
1645467670000|2022-02-21 18:21:10|31531.1|31511.1|31531|31511|31543.6|31511.5|31527.6|31492.9|28
1645467680000|2022-02-21 18:21:20|31531.1|31511.1|31530.8|31510.8|31543.2|31511.2|31528.6|31492.6|19
1645467690000|2022-02-21 18:21:30|31530.3|31510.3|31529.6|31509.6|31531.3|31511.3|31528.7|31508.7|22
1645467700000|2022-02-21 18:21:40|31529.7|31509.7|31545.5|31495.5|31545.8|31513.6|31529.7|31491|25
1645467710000|2022-02-21 18:21:50|31545.6|31495.6|31531.1|31511.1|31545.6|31514|31529.7|31493.4|23
1645467720000|2022-02-21 18:22:00|31530|31510|31542.7|31492.7|31543.5|31512.7|31529.6|31488|19
1645467730000|2022-02-21 18:22:10|31539.5|31489.5|31523.2|31503.2|31542.4|31508.5|31523.2|31486|35
1645467740000|2022-02-21 18:22:20|31527.2|31507.2|31528.8|31508.8|31529.1|31509.1|31525.3|31505.3|18
1645467750000|2022-02-21 18:22:30|31526.8|31506.8|31543|31493|31543.1|31508.4|31525.8|31488.6|20
1645467760000|2022-02-21 18:22:40|31544.5|31494.5|31543.2|31493.2|31544.6|31511.2|31529.5|31491.4|19
1645467770000|2022-02-21 18:22:50|31544.2|31494.2|31544.5|31494.5|31544.7|31494.7|31544.2|31494.2|4
1645467780000|2022-02-21 18:23:00|31544.7|31494.7|31544.1|31494.1|31544.7|31494.7|31543.7|31493.7|8
1645467790000|2022-02-21 18:23:10|31544.5|31494.5|31530.3|31510.3|31544.5|31511.2|31530|31492.7|9
1645467800000|2022-02-21 18:23:20|31529.3|31509.3|31530|31510|31531.1|31511.1|31529.3|31509.3|10
1645467810000|2022-02-21 18:23:30|31530.3|31510.3|31531.2|31511.2|31532.1|31512.1|31528.8|31508.8|15
1645467820000|2022-02-21 18:23:40|31530.5|31510.5|31546.7|31496.7|31547.2|31511.4|31529.6|31494.2|20
1645467830000|2022-02-21 18:23:50|31546.6|31496.6|31532.1|31512.1|31546.7|31513.7|31532|31494.7|15
1645467840000|2022-02-21 18:24:00|31530.9|31510.9|31530.6|31510.6|31531.9|31511.9|31529.3|31509.3|12
1645467850000|2022-02-21 18:24:10|31530.5|31510.5|31530.9|31510.9|31531.1|31511.1|31528.1|31508.1|9
1645467860000|2022-02-21 18:24:20|31530|31510|31528|31508|31530.4|31510.4|31528|31508|14
1645467870000|2022-02-21 18:24:30|31528.3|31508.3|31528.5|31508.5|31528.6|31508.6|31528.3|31508.3|3
1645467880000|2022-02-21 18:24:40|31527.2|31507.2|31527.8|31507.8|31527.9|31507.9|31527.2|31507.2|5
1645467890000|2022-02-21 18:24:50|31528.2|31508.2|31531.6|31511.6|31531.6|31511.6|31528.2|31508.2|7
1645467900000|2022-02-21 18:25:00|31531.2|31511.2|31530|31510|31531.2|31511.2|31528.7|31508.7|15
1645467910000|2022-02-21 18:25:10|31529.5|31509.5|31530.4|31510.4|31530.4|31510.4|31528.9|31508.9|4
1645467920000|2022-02-21 18:25:20|31529.7|31509.7|31527.7|31507.7|31529.7|31509.7|31527.7|31507.7|5
1645467930000|2022-02-21 18:25:30|31527.8|31507.8|31529.5|31509.5|31531|31511|31527.7|31507.7|5
1645467940000|2022-02-21 18:25:40|31530.1|31510.1|31531.6|31511.6|31532.1|31512.1|31530.1|31510.1|3
1645467950000|2022-02-21 18:25:50|31531|31511|31530.9|31510.9|31531|31511|31530.4|31510.4|5
1645467960000|2022-02-21 18:26:00|31530.6|31510.6|31531.8|31511.8|31531.8|31511.8|31530.6|31510.6|4
1645467970000|2022-02-21 18:26:10|31531.2|31511.2|31529.9|31509.9|31531.2|31511.2|31529.4|31509.4|6
1645467980000|2022-02-21 18:26:20|31532.2|31512.2|31533.2|31513.2|31545.8|31515.7|31529.2|31494.5|21
1645467990000|2022-02-21 18:26:30|31532.6|31512.6|31531.9|31511.9|31535.6|31515.6|31530.5|31510.5|10
1645468000000|2022-02-21 18:26:40|31532.6|31512.6|31534.5|31514.5|31534.7|31514.7|31530|31510|11
1645468010000|2022-02-21 18:26:50|31533.9|31513.9|31532|31512|31534.6|31514.6|31530.8|31510.8|11
1645468020000|2022-02-21 18:27:00|31531.9|31511.9|31531|31511|31544.3|31512.9|31526|31488.5|26
1645468030000|2022-02-21 18:27:10|31531.1|31511.1|31544.1|31494.1|31544.8|31512.6|31528.8|31493.5|22
1645468040000|2022-02-21 18:27:20|31544.3|31494.3|31533.2|31513.2|31545|31513.2|31531.3|31494.2|10
1645468050000|2022-02-21 18:27:30|31532.1|31512.1|31532.7|31512.7|31534.3|31514.3|31531.5|31511.5|10
1645468060000|2022-02-21 18:27:40|31531.8|31511.8|31530.3|31510.3|31532.9|31512.9|31530.1|31510.1|10
1645468070000|2022-02-21 18:27:50|31530|31510|31528.6|31508.6|31530.4|31510.4|31528.5|31508.5|13
1645468080000|2022-02-21 18:28:00|31528.7|31508.7|31543.7|31493.7|31544.1|31512.3|31528.1|31493|14
1645468090000|2022-02-21 18:28:10|31544.4|31494.4|31543|31493|31544.4|31494.4|31542|31492|13
1645468100000|2022-02-21 18:28:20|31533.2|31513.2|31531.2|31511.2|31533.2|31513.2|31529.5|31509.5|10
1645468110000|2022-02-21 18:28:30|31529|31509|31530.4|31510.4|31531.5|31511.5|31528.4|31508.4|8
1645468120000|2022-02-21 18:28:40|31529.2|31509.2|31530.8|31510.8|31542.3|31510.8|31527.8|31491.5|6
1645468130000|2022-02-21 18:28:50|31531.6|31511.6|31531.1|31511.1|31531.9|31511.9|31530.3|31510.3|8
1645468140000|2022-02-21 18:29:00|31531.2|31511.2|31531.3|31511.3|31531.4|31511.4|31531|31511|4
1645468150000|2022-02-21 18:29:10|31530.9|31510.9|31528.1|31508.1|31531|31511|31527|31507|17
1645468160000|2022-02-21 18:29:20|31528|31508|31530|31510|31530|31510|31525|31505|8
1645468170000|2022-02-21 18:29:30|31529.7|31509.7|31522.5|31502.5|31537|31509.7|31522.5|31485.6|16
1645468180000|2022-02-21 18:29:40|31522.7|31502.7|31523.8|31503.8|31536.6|31507.3|31522.1|31485.6|16
1645468190000|2022-02-21 18:29:50|31522.8|31502.8|31523.6|31503.6|31527.8|31507.8|31522.8|31502.8|8
1645468200000|2022-02-21 18:30:00|31523|31503|31524.5|31504.5|31526.1|31506.1|31523|31503|15
1645468210000|2022-02-21 18:30:10|31523.3|31503.3|31524.3|31504.3|31531.5|31504.3|31522.2|31481.5|12
1645468220000|2022-02-21 18:30:20|31518.9|31498.9|31523.9|31503.9|31532.5|31504.3|31518.9|31480.5|11
1645468230000|2022-02-21 18:30:30|31523.2|31503.2|31523.2|31503.2|31523.3|31503.3|31519.5|31499.5|18
1645468240000|2022-02-21 18:30:40|31523.1|31503.1|31518.7|31498.7|31523.1|31503.1|31518.7|31498.7|16
1645468250000|2022-02-21 18:30:50|31520|31500|31521.5|31501.5|31521.5|31501.5|31518.9|31498.9|6
1645468260000|2022-02-21 18:31:00|31522.7|31502.7|31519.6|31499.6|31522.7|31502.7|31519.2|31499.2|12
1645468270000|2022-02-21 18:31:10|31519.2|31499.2|31519.9|31499.9|31521.5|31501.5|31519.2|31499.2|13
1645468280000|2022-02-21 18:31:20|31518.9|31498.9|31520.9|31500.9|31520.9|31500.9|31518.3|31498.3|6
1645468290000|2022-02-21 18:31:30|31518.5|31498.5|31517.7|31497.7|31520.2|31500.2|31513.8|31493.8|15
1645468300000|2022-02-21 18:31:40|31514.7|31494.7|31515.2|31495.2|31519|31499|31514.7|31494.7|14
1645468310000|2022-02-21 18:31:50|31515.3|31495.3|31520.3|31500.3|31520.3|31500.3|31515.3|31495.3|9
1645468320000|2022-02-21 18:32:00|31520|31500|31519.5|31499.5|31520|31500|31518.7|31498.7|10
1645468330000|2022-02-21 18:32:10|31518.8|31498.8|31517.9|31497.9|31519|31499|31517.6|31497.6|7
1645468340000|2022-02-21 18:32:20|31516.3|31496.3|31515.1|31495.1|31516.3|31496.3|31514.9|31494.9|6
1645468350000|2022-02-21 18:32:30|31514.9|31494.9|31517.3|31497.3|31519.2|31499.2|31514.9|31494.9|12
1645468360000|2022-02-21 18:32:40|31516.5|31496.5|31514.7|31494.7|31517.3|31497.3|31514.3|31494.3|6
1645468370000|2022-02-21 18:32:50|31514.8|31494.8|31518.6|31498.6|31519.4|31499.4|31514.8|31494.8|11
1645468380000|2022-02-21 18:33:00|31517.7|31497.7|31516.2|31496.2|31517.7|31497.7|31516.2|31496.2|5
1645468390000|2022-02-21 18:33:10|31515.7|31495.7|31514.3|31494.3|31518.1|31498.1|31514.3|31494.3|10
1645468400000|2022-02-21 18:33:20|31514.4|31494.4|31517.2|31497.2|31518.3|31498.3|31513.8|31493.8|5
1645468410000|2022-02-21 18:33:30|31520.7|31500.7|31520|31500|31521.6|31501.6|31518.6|31498.6|11
1645468420000|2022-02-21 18:33:40|31519.4|31499.4|31516.5|31496.5|31519.4|31499.4|31516.5|31496.5|4
1645468430000|2022-02-21 18:33:50|31515.8|31495.8|31519.3|31499.3|31519.9|31499.9|31515.8|31495.8|4
1645468440000|2022-02-21 18:34:00|31521.5|31501.5|31518.4|31498.4|31521.5|31501.5|31518.4|31498.4|8
1645468450000|2022-02-21 18:34:10|31518.8|31498.8|31521.3|31501.3|31521.3|31501.3|31517.1|31497.1|11
1645468460000|2022-02-21 18:34:20|31521.1|31501.1|31520.7|31500.7|31521.1|31501.1|31519.5|31499.5|7
1645468470000|2022-02-21 18:34:30|31518.9|31498.9|31518.2|31498.2|31520.2|31500.2|31518.2|31498.2|6
1645468480000|2022-02-21 18:34:40|31521|31501|31519.8|31499.8|31521.1|31501.1|31519.8|31499.8|5
1645468490000|2022-02-21 18:34:50|31518.1|31498.1|31519.8|31499.8|31520.1|31500.1|31518.1|31498.1|4
1645468500000|2022-02-21 18:35:00|31519.9|31499.9|31520.1|31500.1|31521.1|31501.1|31519.9|31499.9|7
1645468520000|2022-02-21 18:35:20|31518.4|31498.4|31520.4|31500.4|31520.4|31500.4|31518.4|31498.4|4
1645468530000|2022-02-21 18:35:30|31521.1|31501.1|31522.1|31502.1|31522.1|31502.1|31520.9|31500.9|8
1645468540000|2022-02-21 18:35:40|31522|31502|31519.7|31499.7|31522.1|31502.1|31519.7|31499.7|6
1645468550000|2022-02-21 18:35:50|31520.1|31500.1|31522.1|31502.1|31522.1|31502.1|31517.5|31497.5|8
1645468560000|2022-02-21 18:36:00|31520.9|31500.9|31520.5|31500.5|31522.6|31502.6|31520.5|31500.5|10
1645468570000|2022-02-21 18:36:10|31519.1|31499.1|31518.1|31498.1|31519.2|31499.2|31517.7|31497.7|9
1645468580000|2022-02-21 18:36:20|31517.6|31497.6|31517.6|31497.6|31517.6|31497.6|31517.6|31497.6|1
1645468590000|2022-02-21 18:36:30|31518|31498|31520.6|31500.6|31522.7|31502.7|31518|31498|5
1645468600000|2022-02-21 18:36:40|31518.9|31498.9|31518.1|31498.1|31519.4|31499.4|31518.1|31498.1|3
1645468610000|2022-02-21 18:36:50|31517.6|31497.6|31521.8|31501.8|31521.8|31501.8|31517.6|31497.6|5
1645468620000|2022-02-21 18:37:00|31521.3|31501.3|31522.3|31502.3|31523|31503|31518.9|31498.9|12
1645468630000|2022-02-21 18:37:10|31521.4|31501.4|31521.9|31501.9|31521.9|31501.9|31516.8|31496.8|12
1645468640000|2022-02-21 18:37:20|31521.7|31501.7|31527.3|31477.3|31528|31502.8|31516.6|31477.3|13
1645468650000|2022-02-21 18:37:30|31513.4|31493.4|31512.8|31492.8|31519.1|31499.1|31512|31492|23
1645468660000|2022-02-21 18:37:40|31517.5|31497.5|31514.7|31494.7|31518|31498|31514.7|31494.7|6
1645468670000|2022-02-21 18:37:50|31512.3|31492.3|31515.1|31495.1|31526|31495.8|31512.3|31476|8
1645468680000|2022-02-21 18:38:00|31514.7|31494.7|31515.3|31495.3|31516|31496|31514|31494|9
1645468690000|2022-02-21 18:38:10|31514.1|31494.1|31516.4|31496.4|31516.5|31496.5|31510.6|31490.6|22
1645468700000|2022-02-21 18:38:20|31515.8|31495.8|31514.5|31494.5|31516|31496|31511.2|31491.2|17
1645468710000|2022-02-21 18:38:30|31513.9|31493.9|31509.7|31489.7|31514.1|31494.1|31509.7|31489.7|11
1645468720000|2022-02-21 18:38:40|31509.8|31489.8|31522.6|31472.6|31522.6|31494.2|31508.6|31471.6|16
1645468730000|2022-02-21 18:38:50|31512.5|31492.5|31510.1|31490.1|31524.5|31493.3|31509.1|31471.8|20
1645468740000|2022-02-21 18:39:00|31510.2|31490.2|31507.8|31487.8|31510.7|31490.7|31506.7|31486.7|17
1645468750000|2022-02-21 18:39:10|31507|31487|31511.2|31491.2|31512.1|31492.1|31507|31487|14
1645468760000|2022-02-21 18:39:20|31511.4|31491.4|31510.7|31490.7|31512.1|31492.1|31509.6|31489.6|10
1645468770000|2022-02-21 18:39:30|31511.7|31491.7|31509.7|31489.7|31511.7|31491.7|31509|31489|5
1645468780000|2022-02-21 18:39:40|31507.8|31487.8|31512|31492|31512|31492|31507.8|31487.8|6
1645468790000|2022-02-21 18:39:50|31510.6|31490.6|31510.8|31490.8|31511.6|31491.6|31509.4|31489.4|12
1645468800000|2022-02-21 18:40:00|31510.5|31490.5|31509.2|31489.2|31517|31491.7|31504.5|31467|17
1645468810000|2022-02-21 18:40:10|31506.1|31486.1|31510.4|31490.4|31511.1|31491.1|31506.1|31486.1|18
1645468820000|2022-02-21 18:40:20|31509.3|31489.3|31509.5|31489.5|31510.8|31490.8|31508.7|31488.7|15
1645468830000|2022-02-21 18:40:30|31508.9|31488.9|31507.8|31487.8|31510|31490|31507.5|31487.5|17
1645468840000|2022-02-21 18:40:40|31507.9|31487.9|31508.6|31488.6|31509.1|31489.1|31507.4|31487.4|10
1645468850000|2022-02-21 18:40:50|31507.2|31487.2|31508.8|31488.8|31509|31489|31507.2|31487.2|8
1645468860000|2022-02-21 18:41:00|31509.2|31489.2|31510.7|31490.7|31510.7|31490.7|31508.6|31488.6|10
1645468870000|2022-02-21 18:41:10|31510.4|31490.4|31506.9|31486.9|31510.4|31490.4|31506.9|31486.9|6
1645468880000|2022-02-21 18:41:20|31508|31488|31518.6|31468.6|31520|31488|31506.3|31468.6|8
1645468890000|2022-02-21 18:41:30|31520|31470|31511.3|31491.3|31524.8|31491.3|31511.3|31468.5|7
1645468900000|2022-02-21 18:41:40|31511.2|31491.2|31511.1|31491.1|31511.5|31491.5|31509.3|31489.3|8
1645468910000|2022-02-21 18:41:50|31511.5|31491.5|31510|31490|31511.5|31491.5|31510|31490|6
1645468920000|2022-02-21 18:42:00|31509.4|31489.4|31518.8|31468.8|31521.7|31491.5|31509.4|31468.8|10
1645468930000|2022-02-21 18:42:10|31520.3|31470.3|31510.5|31490.5|31520.4|31494.5|31510.3|31470.3|9
1645468940000|2022-02-21 18:42:20|31522.7|31472.7|31512.5|31492.5|31522.7|31493.5|31510.2|31472.7|10
1645468950000|2022-02-21 18:42:30|31510.7|31490.7|31513.4|31493.4|31513.8|31493.8|31509.8|31489.8|9
1645468960000|2022-02-21 18:42:40|31513.2|31493.2|31513|31493|31513.7|31493.7|31511.6|31491.6|11
1645468970000|2022-02-21 18:42:50|31512.7|31492.7|31512.4|31492.4|31512.7|31492.7|31512.4|31492.4|2
1645468980000|2022-02-21 18:43:00|31511.4|31491.4|31523.7|31473.7|31523.7|31491.7|31511.4|31473.7|3
1645468990000|2022-02-21 18:43:10|31523.9|31473.9|31513.9|31493.9|31523.9|31493.9|31512.9|31473.9|3
1645469000000|2022-02-21 18:43:20|31514.4|31494.4|31514.2|31494.2|31514.4|31494.4|31514|31494|5
1645469010000|2022-02-21 18:43:30|31514.4|31494.4|31512.6|31492.6|31514.4|31494.4|31512.6|31492.6|9
1645469020000|2022-02-21 18:43:40|31512.1|31492.1|31513|31493|31513.2|31493.2|31512.1|31492.1|5
1645469030000|2022-02-21 18:43:50|31512.6|31492.6|31512.2|31492.2|31512.6|31492.6|31512.2|31492.2|2
1645469040000|2022-02-21 18:44:00|31512.3|31492.3|31513.9|31493.9|31524.2|31495|31511.2|31474.1|12
1645469050000|2022-02-21 18:44:10|31513.2|31493.2|31512.7|31492.7|31523.2|31493.3|31509.1|31473.2|8
1645469060000|2022-02-21 18:44:20|31511.4|31491.4|31515.2|31495.2|31515.2|31495.2|31508.8|31488.8|7
1645469070000|2022-02-21 18:44:30|31514.8|31494.8|31510.7|31490.7|31514.8|31494.8|31510.7|31490.7|11
1645469080000|2022-02-21 18:44:40|31512.5|31492.5|31518.1|31498.1|31524.6|31498.1|31511.1|31474.5|18
1645469090000|2022-02-21 18:44:50|31518.8|31498.8|31528.3|31508.3|31544.4|31508.6|31518|31481.7|31
1645469100000|2022-02-21 18:45:00|31526.7|31506.7|31536.5|31486.5|31538.5|31509.7|31520.2|31482.2|31
1645469110000|2022-02-21 18:45:10|31538.3|31488.3|31522.1|31502.1|31538.3|31505.2|31521.8|31483.3|22
1645469120000|2022-02-21 18:45:20|31522.3|31502.3|31520|31500|31533.9|31502.9|31518.9|31482.1|12
1645469130000|2022-02-21 18:45:30|31521.4|31501.4|31533.7|31483.7|31533.7|31501.8|31519.7|31483.7|7
1645469140000|2022-02-21 18:45:40|31534.3|31484.3|31523.1|31503.1|31534.3|31503.3|31521.6|31484.3|5
1645469150000|2022-02-21 18:45:50|31522.6|31502.6|31525|31505|31525|31505|31521.8|31501.8|10
1645469160000|2022-02-21 18:46:00|31524.8|31504.8|31524.4|31504.4|31525.1|31505.1|31522.2|31502.2|14
1645469170000|2022-02-21 18:46:10|31536.8|31486.8|31524.9|31504.9|31536.8|31504.9|31523.4|31486.7|5
1645469180000|2022-02-21 18:46:20|31524.4|31504.4|31524|31504|31524.4|31504.4|31523.4|31503.4|3
1645469190000|2022-02-21 18:46:30|31524.7|31504.7|31522.9|31502.9|31524.9|31504.9|31522.9|31502.9|6
1645469200000|2022-02-21 18:46:40|31523.6|31503.6|31523.4|31503.4|31524|31504|31523.1|31503.1|13
1645469210000|2022-02-21 18:46:50|31523|31503|31524.5|31504.5|31524.7|31504.7|31522.5|31502.5|12
1645469220000|2022-02-21 18:47:00|31524.1|31504.1|31521.8|31501.8|31524.1|31504.1|31516.7|31496.7|19
1645469230000|2022-02-21 18:47:10|31522.2|31502.2|31523.1|31503.1|31523.1|31503.1|31519.2|31499.2|5
1645469240000|2022-02-21 18:47:20|31523.6|31503.6|31524.1|31504.1|31524.6|31504.6|31522.7|31502.7|13
1645469250000|2022-02-21 18:47:30|31524|31504|31523.4|31503.4|31524|31504|31520.4|31500.4|18
1645469260000|2022-02-21 18:47:40|31523.5|31503.5|31523.2|31503.2|31524.7|31504.7|31523.2|31503.2|9
1645469270000|2022-02-21 18:47:50|31525.3|31505.3|31524.9|31504.9|31525.3|31505.3|31523.9|31503.9|10
1645469280000|2022-02-21 18:48:00|31525.1|31505.1|31523.1|31503.1|31525.1|31505.1|31523.1|31503.1|6
1645469290000|2022-02-21 18:48:10|31523.2|31503.2|31522.4|31502.4|31523.8|31503.8|31522.4|31502.4|11
1645469300000|2022-02-21 18:48:20|31523|31503|31524.9|31504.9|31524.9|31504.9|31522.4|31502.4|10
1645469310000|2022-02-21 18:48:30|31525.3|31505.3|31524.8|31504.8|31525.3|31505.3|31524.6|31504.6|4
1645469320000|2022-02-21 18:48:40|31523.3|31503.3|31524.3|31504.3|31525|31505|31523.3|31503.3|4
1645469330000|2022-02-21 18:48:50|31523.6|31503.6|31524|31504|31524.1|31504.1|31523.5|31503.5|6
1645469340000|2022-02-21 18:49:00|31525.1|31505.1|31521.1|31501.1|31525.2|31505.2|31521.1|31501.1|6
1645469360000|2022-02-21 18:49:20|31523.8|31503.8|31523.2|31503.2|31524|31504|31523.2|31503.2|3
1645469370000|2022-02-21 18:49:30|31524.6|31504.6|31525|31505|31526|31506|31524.6|31504.6|12
1645469380000|2022-02-21 18:49:40|31525.1|31505.1|31538.1|31488.1|31538.1|31506.5|31523|31483.9|13
1645469390000|2022-02-21 18:49:50|31538|31488|31525.2|31505.2|31538|31507.7|31525.2|31487.9|6
1645469400000|2022-02-21 18:50:00|31527.2|31507.2|31527.3|31507.3|31542.5|31511.8|31527|31492.3|24
1645469410000|2022-02-21 18:50:10|31527.2|31507.2|31527.6|31507.6|31532.2|31512.2|31526.6|31506.6|26
1645469420000|2022-02-21 18:50:20|31526.9|31506.9|31526.9|31506.9|31527.6|31507.6|31526|31506|18
1645469430000|2022-02-21 18:50:30|31526.7|31506.7|31526.8|31506.8|31527.4|31507.4|31524.6|31504.6|11
1645469440000|2022-02-21 18:50:40|31527.3|31507.3|31527.3|31507.3|31528.1|31508.1|31524.5|31504.5|13
1645469450000|2022-02-21 18:50:50|31526.6|31506.6|31526.4|31506.4|31526.8|31506.8|31525.6|31505.6|9
1645469460000|2022-02-21 18:51:00|31526.5|31506.5|31526.7|31506.7|31527|31507|31522.5|31502.5|7
1645469470000|2022-02-21 18:51:10|31527.3|31507.3|31526.2|31506.2|31527.3|31507.3|31524.5|31504.5|7
1645469480000|2022-02-21 18:51:20|31526|31506|31526.4|31506.4|31526.7|31506.7|31525.5|31505.5|9
1645469490000|2022-02-21 18:51:30|31526.7|31506.7|31528.1|31508.1|31528.1|31508.1|31526.1|31506.1|10
1645469500000|2022-02-21 18:51:40|31528|31508|31527.9|31507.9|31528.1|31508.1|31526.8|31506.8|11
1645469510000|2022-02-21 18:51:50|31528.4|31508.4|31532.2|31512.2|31540.1|31512.2|31526.4|31488.3|23
1645469520000|2022-02-21 18:52:00|31533.7|31513.7|31530.7|31510.7|31543.5|31513.7|31528.2|31493.5|26
1645469530000|2022-02-21 18:52:10|31529.8|31509.8|31530.1|31510.1|31532|31512|31528.6|31508.6|16
1645469540000|2022-02-21 18:52:20|31531|31511|31532.2|31512.2|31532.2|31512.2|31530.3|31510.3|17
1645469550000|2022-02-21 18:52:30|31532.1|31512.1|31533.2|31513.2|31533.3|31513.3|31531.7|31511.7|10
1645469560000|2022-02-21 18:52:40|31533.1|31513.1|31532.6|31512.6|31533.1|31513.1|31531.8|31511.8|7
1645469570000|2022-02-21 18:52:50|31531.5|31511.5|31532.4|31512.4|31532.9|31512.9|31531.5|31511.5|8
1645469580000|2022-02-21 18:53:00|31532|31512|31532.1|31512.1|31533.2|31513.2|31530.6|31510.6|20
1645469590000|2022-02-21 18:53:10|31529.8|31509.8|31528.3|31508.3|31531.7|31511.7|31528.3|31508.3|15
1645469600000|2022-02-21 18:53:20|31527.1|31507.1|31531.3|31511.3|31531.8|31511.8|31526.4|31506.4|16
1645469610000|2022-02-21 18:53:30|31531.7|31511.7|31532.4|31512.4|31532.6|31512.6|31530|31510|17
1645469620000|2022-02-21 18:53:40|31532.5|31512.5|31531.6|31511.6|31532.9|31512.9|31531.6|31511.6|16
1645469630000|2022-02-21 18:53:50|31531.9|31511.9|31533.6|31513.6|31534.6|31514.6|31531.9|31511.9|7
1645469640000|2022-02-21 18:54:00|31533.3|31513.3|31532.9|31512.9|31534.7|31514.7|31532.7|31512.7|12
1645469650000|2022-02-21 18:54:10|31533.4|31513.4|31534.8|31514.8|31548|31516.7|31530.5|31494.1|29
1645469660000|2022-02-21 18:54:20|31532.9|31512.9|31537.1|31517.1|31538|31518|31532.5|31512.5|33
1645469670000|2022-02-21 18:54:30|31537.2|31517.2|31536.1|31516.1|31538.6|31518.6|31531.1|31511.1|24
1645469680000|2022-02-21 18:54:40|31533.3|31513.3|31537.1|31517.1|31548.5|31519|31531.8|31497.5|27
1645469690000|2022-02-21 18:54:50|31535.9|31515.9|31535.6|31515.6|31548.5|31521.8|31532.8|31498.5|33
1645469700000|2022-02-21 18:55:00|31538.7|31518.7|31537.9|31517.9|31539.2|31519.2|31535.4|31515.4|23
1645469710000|2022-02-21 18:55:10|31538.6|31518.6|31538.1|31518.1|31538.9|31518.9|31534.9|31514.9|18
1645469720000|2022-02-21 18:55:20|31538.5|31518.5|31542.2|31522.2|31542.2|31522.2|31535.7|31515.7|15
1645469730000|2022-02-21 18:55:30|31541.3|31521.3|31539|31519|31552.5|31523.5|31536.8|31501.4|31
1645469740000|2022-02-21 18:55:40|31537.5|31517.5|31540.6|31520.6|31543.3|31523.3|31535.2|31515.2|25
1645469750000|2022-02-21 18:55:50|31539.2|31519.2|31541.9|31521.9|31544.1|31524.1|31537.1|31517.1|20
1645469760000|2022-02-21 18:56:00|31540.2|31520.2|31542.8|31522.8|31542.8|31522.8|31538.7|31518.7|22
1645469770000|2022-02-21 18:56:10|31541.1|31521.1|31543|31523|31548.6|31528.6|31538.5|31518.5|11
1645469780000|2022-02-21 18:56:20|31539.8|31519.8|31541.5|31521.5|31548.2|31528.2|31539.8|31519.8|12
1645469790000|2022-02-21 18:56:30|31547.9|31527.9|31545.1|31525.1|31547.9|31527.9|31542.3|31522.3|15
1645469800000|2022-02-21 18:56:40|31542.2|31522.2|31543.4|31523.4|31545.2|31525.2|31542.1|31522.1|9
1645469810000|2022-02-21 18:56:50|31541.6|31521.6|31542.2|31522.2|31543.5|31523.5|31541.1|31521.1|8
1645469820000|2022-02-21 18:57:00|31542|31522|31542.6|31522.6|31543.4|31523.4|31540.6|31520.6|8
1645469830000|2022-02-21 18:57:10|31540.4|31520.4|31541.7|31521.7|31542.9|31522.9|31539|31519|18
1645469840000|2022-02-21 18:57:20|31540.5|31520.5|31542.1|31522.1|31542.4|31522.4|31539.9|31519.9|19
1645469850000|2022-02-21 18:57:30|31541.8|31521.8|31541.5|31521.5|31542.2|31522.2|31540.3|31520.3|13
1645469860000|2022-02-21 18:57:40|31541.4|31521.4|31542.9|31522.9|31542.9|31522.9|31540|31520|18
1645469870000|2022-02-21 18:57:50|31542|31522|31539.9|31519.9|31542.2|31522.2|31535.4|31515.4|15
1645469880000|2022-02-21 18:58:00|31542.1|31522.1|31541.2|31521.2|31554.6|31524.3|31539.3|31501.1|17
1645469890000|2022-02-21 18:58:10|31544.2|31524.2|31543.5|31523.5|31544.2|31524.2|31541.3|31521.3|17
1645469900000|2022-02-21 18:58:20|31543.1|31523.1|31540.7|31520.7|31552.7|31523.7|31535.9|31502.7|21
1645469910000|2022-02-21 18:58:30|31543.2|31523.2|31542.6|31522.6|31554|31524.2|31538.7|31504|10
1645469920000|2022-02-21 18:58:40|31541.2|31521.2|31537.2|31517.2|31544.9|31524.9|31536.6|31516.6|18
1645469930000|2022-02-21 18:58:50|31537.5|31517.5|31535.7|31515.7|31552.1|31517.5|31535.7|31502.1|8
1645469940000|2022-02-21 18:59:00|31536|31516|31539.8|31519.8|31543.5|31523.5|31536|31516|12
1645469950000|2022-02-21 18:59:10|31544.2|31524.2|31542.4|31522.4|31544.2|31524.2|31540.8|31520.8|12
1645469960000|2022-02-21 18:59:20|31543|31523|31542.2|31522.2|31544|31524|31537.3|31517.3|22
1645469970000|2022-02-21 18:59:30|31542.5|31522.5|31541.7|31521.7|31542.6|31522.6|31541.3|31521.3|15
1645469980000|2022-02-21 18:59:40|31542.3|31522.3|31541.8|31521.8|31542.3|31522.3|31541.2|31521.2|11
1645469990000|2022-02-21 18:59:50|31541|31521|31539.5|31519.5|31542.7|31522.7|31539.4|31519.4|18
1645470000000|2022-02-21 19:00:00|31539.9|31519.9|31540.3|31520.3|31548.3|31520.3|31535.1|31498.3|14
1645470010000|2022-02-21 19:00:10|31540|31520|31541.7|31521.7|31544|31524|31536.7|31516.7|27
1645470020000|2022-02-21 19:00:20|31542.8|31522.8|31544.2|31524.2|31544.2|31524.2|31537.3|31517.3|20
1645470030000|2022-02-21 19:00:30|31543.9|31523.9|31565.4|31515.4|31566.3|31534.1|31539.6|31510|34
1645470040000|2022-02-21 19:00:40|31568.3|31518.3|31556.9|31536.9|31568.5|31540.8|31552.3|31518.3|37
1645470050000|2022-02-21 19:00:50|31556.7|31536.7|31556.4|31536.4|31561|31541|31555.4|31535.4|25
1645470060000|2022-02-21 19:01:00|31556.3|31536.3|31554.8|31534.8|31562.5|31542.5|31554.8|31534.8|26
1645470070000|2022-02-21 19:01:10|31556.5|31536.5|31560.8|31540.8|31564.7|31544.7|31555.7|31535.7|30
1645470080000|2022-02-21 19:01:20|31561.2|31541.2|31557.5|31537.5|31572.5|31541.2|31556.4|31522.5|16
1645470090000|2022-02-21 19:01:30|31558.5|31538.5|31562.7|31542.7|31566|31546|31557.1|31537.1|28
1645470100000|2022-02-21 19:01:40|31562.9|31542.9|31564.4|31544.4|31570.4|31550.4|31562.9|31542.9|34
1645470110000|2022-02-21 19:01:50|31564.7|31544.7|31565.9|31545.9|31570.2|31550.2|31564.7|31544.7|28
1645470120000|2022-02-21 19:02:00|31565.2|31545.2|31566.5|31546.5|31569.4|31549.4|31564.8|31544.8|29
1645470130000|2022-02-21 19:02:10|31568.9|31548.9|31566.5|31546.5|31570.5|31550.5|31564.1|31544.1|22
1645470140000|2022-02-21 19:02:20|31566|31546|31566.3|31546.3|31567.9|31547.9|31564.4|31544.4|25
1645470150000|2022-02-21 19:02:30|31565.4|31545.4|31561.2|31541.2|31567.2|31547.2|31561.2|31541.2|27
1645470160000|2022-02-21 19:02:40|31562|31542|31558.3|31538.3|31562.9|31542.9|31558.3|31538.3|32
1645470170000|2022-02-21 19:02:50|31558.5|31538.5|31553.3|31533.3|31569.5|31540.2|31553.3|31519.5|31
1645470180000|2022-02-21 19:03:00|31553.2|31533.2|31554.6|31534.6|31556.8|31536.8|31553|31533|22
1645470190000|2022-02-21 19:03:10|31554.7|31534.7|31556.7|31536.7|31557.6|31537.6|31553.8|31533.8|23
1645470200000|2022-02-21 19:03:20|31556.9|31536.9|31557.7|31537.7|31558|31538|31555.2|31535.2|16
1645470210000|2022-02-21 19:03:30|31557.3|31537.3|31558|31538|31559.7|31539.7|31557.1|31537.1|25
1645470220000|2022-02-21 19:03:40|31558.1|31538.1|31557.1|31537.1|31560.3|31540.3|31555.8|31535.8|27
1645470230000|2022-02-21 19:03:50|31556.9|31536.9|31555.3|31535.3|31556.9|31536.9|31555|31535|32
1645470240000|2022-02-21 19:04:00|31554.9|31534.9|31556|31536|31558.9|31538.9|31554.9|31534.9|28
1645470250000|2022-02-21 19:04:10|31556.1|31536.1|31556.3|31536.3|31557.2|31537.2|31555.7|31535.7|18
1645470260000|2022-02-21 19:04:20|31558.3|31538.3|31556.3|31536.3|31558.3|31538.3|31556.3|31536.3|18
1645470270000|2022-02-21 19:04:30|31556.2|31536.2|31556.3|31536.3|31557.7|31537.7|31555.8|31535.8|12
1645470280000|2022-02-21 19:04:40|31556.6|31536.6|31558.6|31538.6|31559.8|31539.8|31554.5|31534.5|25
1645470290000|2022-02-21 19:04:50|31558.8|31538.8|31561.8|31541.8|31561.8|31541.8|31555.4|31535.4|26
1645470300000|2022-02-21 19:05:00|31560.2|31540.2|31564.7|31544.7|31565.2|31545.2|31559.8|31539.8|17
1645470310000|2022-02-21 19:05:10|31563.4|31543.4|31563.8|31543.8|31563.9|31543.9|31562.4|31542.4|18
1645470320000|2022-02-21 19:05:20|31563.5|31543.5|31563.2|31543.2|31564.3|31544.3|31563.1|31543.1|11
1645470330000|2022-02-21 19:05:30|31562.7|31542.7|31566.3|31546.3|31566.3|31546.3|31562.7|31542.7|7
1645470340000|2022-02-21 19:05:40|31564.3|31544.3|31564.3|31544.3|31565|31545|31564.1|31544.1|6
1645470350000|2022-02-21 19:05:50|31563.9|31543.9|31563.8|31543.8|31567.1|31547.1|31563.6|31543.6|17
1645470360000|2022-02-21 19:06:00|31564.7|31544.7|31564.6|31544.6|31568.9|31548.9|31562.9|31542.9|21
1645470370000|2022-02-21 19:06:10|31564.9|31544.9|31566.4|31546.4|31567.2|31547.2|31564.7|31544.7|16
1645470380000|2022-02-21 19:06:20|31567.1|31547.1|31566.7|31546.7|31567.1|31547.1|31565|31545|14
1645470390000|2022-02-21 19:06:30|31566.2|31546.2|31568.2|31548.2|31568.2|31548.2|31566.2|31546.2|11
1645470400000|2022-02-21 19:06:40|31567.6|31547.6|31567.1|31547.1|31567.6|31547.6|31566.6|31546.6|4
1645470410000|2022-02-21 19:06:50|31566.8|31546.8|31567.9|31547.9|31567.9|31547.9|31566.1|31546.1|9
1645470420000|2022-02-21 19:07:00|31567.4|31547.4|31569|31549|31581.5|31549.2|31565.7|31531.5|12
1645470430000|2022-02-21 19:07:10|31568.2|31548.2|31568.5|31548.5|31569|31549|31566.4|31546.4|16
1645470440000|2022-02-21 19:07:20|31567.6|31547.6|31568.5|31548.5|31569.5|31549.5|31567.6|31547.6|14
1645470450000|2022-02-21 19:07:30|31567.9|31547.9|31567.9|31547.9|31568.2|31548.2|31567.2|31547.2|14
1645470460000|2022-02-21 19:07:40|31567.5|31547.5|31569.2|31549.2|31569.2|31549.2|31567.2|31547.2|11
1645470470000|2022-02-21 19:07:50|31569.1|31549.1|31567.4|31547.4|31569.1|31549.1|31567.2|31547.2|16
1645470480000|2022-02-21 19:08:00|31567.6|31547.6|31566.1|31546.1|31567.8|31547.8|31566.1|31546.1|15
1645470490000|2022-02-21 19:08:10|31566.9|31546.9|31568.8|31548.8|31568.8|31548.8|31566.9|31546.9|9
1645470500000|2022-02-21 19:08:20|31568.4|31548.4|31567.6|31547.6|31568.4|31548.4|31567.3|31547.3|8
1645470510000|2022-02-21 19:08:30|31567.5|31547.5|31568.1|31548.1|31568.1|31548.1|31567.5|31547.5|4
1645470520000|2022-02-21 19:08:40|31567.2|31547.2|31568.2|31548.2|31569.4|31549.4|31567.2|31547.2|9
1645470530000|2022-02-21 19:08:50|31568.3|31548.3|31567.6|31547.6|31568.3|31548.3|31567.4|31547.4|7
1645470540000|2022-02-21 19:09:00|31567.5|31547.5|31568.9|31548.9|31569.1|31549.1|31567.4|31547.4|11
1645470550000|2022-02-21 19:09:10|31568.1|31548.1|31568.2|31548.2|31568.2|31548.2|31567.8|31547.8|4
1645470560000|2022-02-21 19:09:20|31567.3|31547.3|31568|31548|31568.4|31548.4|31567.3|31547.3|12
1645470570000|2022-02-21 19:09:30|31567.3|31547.3|31569.1|31549.1|31569.1|31549.1|31567.3|31547.3|16
1645470580000|2022-02-21 19:09:40|31568.5|31548.5|31568.1|31548.1|31568.5|31548.5|31568|31548|4
1645470590000|2022-02-21 19:09:50|31567.5|31547.5|31570.3|31550.3|31571.8|31551.8|31567.2|31547.2|7
1645470600000|2022-02-21 19:10:00|31568.8|31548.8|31568.5|31548.5|31569.8|31549.8|31568.1|31548.1|17
1645470610000|2022-02-21 19:10:10|31570.1|31550.1|31567.5|31547.5|31570.1|31550.1|31567.5|31547.5|8
1645470620000|2022-02-21 19:10:20|31568.1|31548.1|31567.8|31547.8|31568.1|31548.1|31567.7|31547.7|8
1645470630000|2022-02-21 19:10:30|31567.7|31547.7|31568.6|31548.6|31568.7|31548.7|31566.8|31546.8|16
1645470640000|2022-02-21 19:10:40|31568.5|31548.5|31566.5|31546.5|31568.6|31548.6|31566.5|31546.5|9
1645470650000|2022-02-21 19:10:50|31567.1|31547.1|31567.5|31547.5|31568.2|31548.2|31566.3|31546.3|12
1645470660000|2022-02-21 19:11:00|31568.3|31548.3|31569.2|31549.2|31569.2|31549.2|31567.3|31547.3|21
1645470670000|2022-02-21 19:11:10|31569.4|31549.4|31568.3|31548.3|31569.4|31549.4|31567.6|31547.6|7
1645470680000|2022-02-21 19:11:20|31568.2|31548.2|31569.6|31549.6|31569.8|31549.8|31567.4|31547.4|12
1645470690000|2022-02-21 19:11:30|31569.8|31549.8|31569.6|31549.6|31571.8|31551.8|31568.9|31548.9|22
1645470700000|2022-02-21 19:11:40|31568.8|31548.8|31569.2|31549.2|31570.1|31550.1|31567.1|31547.1|13
1645470710000|2022-02-21 19:11:50|31569.1|31549.1|31569.7|31549.7|31569.7|31549.7|31567|31547|16
1645470720000|2022-02-21 19:12:00|31569.3|31549.3|31568.5|31548.5|31569.6|31549.6|31568.1|31548.1|12
1645470730000|2022-02-21 19:12:10|31568.6|31548.6|31567.9|31547.9|31569|31549|31567.6|31547.6|10
1645470740000|2022-02-21 19:12:20|31567.3|31547.3|31568.8|31548.8|31568.8|31548.8|31567.2|31547.2|14
1645470750000|2022-02-21 19:12:30|31568.2|31548.2|31570.5|31550.5|31570.5|31550.5|31568.1|31548.1|8
1645470760000|2022-02-21 19:12:40|31570.4|31550.4|31570.8|31550.8|31570.8|31550.8|31569|31549|13
1645470770000|2022-02-21 19:12:50|31571.1|31551.1|31570.3|31550.3|31571.2|31551.2|31569.6|31549.6|9
1645470780000|2022-02-21 19:13:00|31570.6|31550.6|31570.6|31550.6|31571.6|31551.6|31569.8|31549.8|10
1645470790000|2022-02-21 19:13:10|31570.8|31550.8|31570.4|31550.4|31571.2|31551.2|31570.3|31550.3|9
1645470800000|2022-02-21 19:13:20|31570.5|31550.5|31570.6|31550.6|31572.8|31552.8|31569.6|31549.6|11
1645470810000|2022-02-21 19:13:30|31571|31551|31598|31578|31616.1|31581.2|31571|31551|24
1645470820000|2022-02-21 19:13:40|31600.7|31580.7|31605.7|31555.7|31611.8|31580.7|31600|31555.4|30
1645470830000|2022-02-21 19:13:50|31606.7|31556.7|31606.5|31556.5|31608.9|31558.9|31603.6|31553.6|21
1645470840000|2022-02-21 19:14:00|31606.2|31556.2|31612.2|31562.2|31612.2|31562.2|31606.2|31556.2|20
1645470850000|2022-02-21 19:14:10|31608.7|31558.7|31608|31558|31608.9|31558.9|31605.8|31555.8|15
1645470860000|2022-02-21 19:14:20|31607.9|31557.9|31604.5|31554.5|31609.2|31559.2|31603.8|31553.8|17
1645470870000|2022-02-21 19:14:30|31604.2|31554.2|31618|31568|31618|31568|31603.6|31553.6|23
1645470880000|2022-02-21 19:14:40|31616.3|31566.3|31611.1|31561.1|31616.4|31566.4|31605.9|31555.9|24
1645470890000|2022-02-21 19:14:50|31608.8|31558.8|31615.5|31565.5|31622.7|31572.7|31606.9|31556.9|26
1645470900000|2022-02-21 19:15:00|31617.1|31567.1|31619|31569|31628.5|31592.7|31609.6|31559.6|31
1645470910000|2022-02-21 19:15:10|31617.7|31567.7|31621|31571|31630.7|31580.7|31613.8|31563.8|36
1645470920000|2022-02-21 19:15:20|31616.6|31566.6|31624.2|31574.2|31633.6|31583.6|31616.6|31566.6|29
1645470930000|2022-02-21 19:15:30|31624.1|31574.1|31625.4|31575.4|31636.1|31586.1|31617.6|31567.6|33
1645470940000|2022-02-21 19:15:40|31628.8|31578.8|31627.2|31577.2|31645.9|31595.9|31626.5|31576.5|24
1645470950000|2022-02-21 19:15:50|31627.5|31577.5|31644.2|31594.2|31644.2|31594.2|31625.1|31575.1|17
1645470960000|2022-02-21 19:16:00|31640.2|31590.2|31633.9|31583.9|31643.2|31593.2|31633.8|31583.8|12
1645470970000|2022-02-21 19:16:10|31639.5|31589.5|31639.4|31589.4|31643.2|31593.2|31627.7|31577.7|10
1645470980000|2022-02-21 19:16:20|31643.1|31593.1|31638.8|31588.8|31643.9|31593.9|31633.7|31583.7|12
1645470990000|2022-02-21 19:16:30|31633.3|31583.3|31623.1|31573.1|31638.9|31588.9|31621.8|31571.8|13
1645471000000|2022-02-21 19:16:40|31634.9|31584.9|31636.5|31586.5|31641.7|31591.7|31631.4|31581.4|19
1645471010000|2022-02-21 19:16:50|31633.4|31583.4|31636.9|31586.9|31636.9|31586.9|31630.3|31580.3|11
1645471020000|2022-02-21 19:17:00|31636.8|31586.8|31647|31597|31647|31597|31629.9|31579.9|20
1645471030000|2022-02-21 19:17:10|31641.4|31591.4|31641.6|31591.6|31645.6|31595.6|31632.5|31582.5|18
1645471040000|2022-02-21 19:17:20|31636.2|31586.2|31644.7|31594.7|31647.2|31597.2|31634.2|31584.2|11
1645471050000|2022-02-21 19:17:30|31642.1|31592.1|31644.8|31594.8|31644.8|31594.8|31637|31587|11
1645471060000|2022-02-21 19:17:40|31642.2|31592.2|31645.9|31595.9|31645.9|31595.9|31639.3|31589.3|10
1645471070000|2022-02-21 19:17:50|31645.7|31595.7|31644|31594|31646.1|31596.1|31631.2|31581.2|16
1645471080000|2022-02-21 19:18:00|31641.5|31591.5|31617.7|31567.7|31659|31591.5|31617.7|31544|22
1645471090000|2022-02-21 19:18:10|31625.5|31575.5|31618.6|31568.6|31628.3|31578.3|31616.1|31566.1|25
1645471100000|2022-02-21 19:18:20|31622.9|31572.9|31619.8|31569.8|31637.1|31587.1|31613.2|31563.2|21
1645471110000|2022-02-21 19:18:30|31620.1|31570.1|31616|31566|31625.9|31575.9|31616|31566|23
1645471120000|2022-02-21 19:18:40|31621.3|31571.3|31624.2|31574.2|31634.8|31584.8|31616|31566|21
1645471130000|2022-02-21 19:18:50|31623.7|31573.7|31624.1|31574.1|31628.6|31578.6|31618.5|31568.5|18
1645471140000|2022-02-21 19:19:00|31631.8|31581.8|31623.8|31573.8|31642.9|31587.2|31623.6|31556.8|20
1645471150000|2022-02-21 19:19:10|31624|31574|31642.2|31557.2|31642.2|31578.4|31615.6|31556|28
1645471160000|2022-02-21 19:19:20|31618|31568|31623.1|31573.1|31642.9|31575|31618|31556.5|14
1645471170000|2022-02-21 19:19:30|31622.1|31572.1|31633|31583|31642.4|31592.4|31622.1|31572.1|12
1645471180000|2022-02-21 19:19:40|31632.6|31582.6|31629.7|31579.7|31632.6|31582.6|31623.1|31573.1|11
1645471190000|2022-02-21 19:19:50|31625.7|31575.7|31625.8|31575.8|31643.2|31582.8|31617.6|31557.3|15
1645471200000|2022-02-21 19:20:00|31625|31575|31626.2|31576.2|31639.6|31589.6|31624.4|31574.4|13
1645471210000|2022-02-21 19:20:10|31624.4|31574.4|31624.7|31574.7|31625.8|31575.8|31623.6|31573.6|7
1645471220000|2022-02-21 19:20:20|31624.5|31574.5|31627.2|31577.2|31639.5|31589.5|31623.3|31573.3|13
1645471230000|2022-02-21 19:20:30|31637.4|31587.4|31634.3|31584.3|31637.7|31587.7|31620.6|31570.6|17
1645471240000|2022-02-21 19:20:40|31634.2|31584.2|31624.3|31574.3|31634.2|31584.2|31624.1|31574.1|11
1645471250000|2022-02-21 19:20:50|31623.9|31573.9|31626.5|31576.5|31637|31587|31623.8|31573.8|12
1645471260000|2022-02-21 19:21:00|31623.6|31573.6|31636|31586|31646|31587.5|31623.6|31557.5|16
1645471270000|2022-02-21 19:21:10|31630.6|31580.6|31643.5|31555.9|31646.3|31580.6|31616.9|31555.9|15
1645471280000|2022-02-21 19:21:20|31616.7|31566.7|31621.7|31571.7|31644.6|31572.2|31616.7|31555.8|17
1645471290000|2022-02-21 19:21:30|31621.4|31571.4|31619|31569|31635.9|31585.9|31619|31569|12
1645471300000|2022-02-21 19:21:40|31623|31573|31619.7|31569.7|31625.3|31575.3|31616.1|31566.1|11
1645471310000|2022-02-21 19:21:50|31617.7|31567.7|31617.9|31567.9|31640.8|31583|31608.8|31550.7|26
1645471320000|2022-02-21 19:22:00|31617.5|31567.5|31615.1|31565.1|31640.2|31590|31607.2|31546|37
1645471330000|2022-02-21 19:22:10|31614.9|31564.9|31614.7|31564.7|31637.3|31565.9|31609.1|31545.8|28
1645471340000|2022-02-21 19:22:20|31614.2|31564.2|31610.2|31560.2|31634.6|31577.5|31610.2|31548.4|19
1645471350000|2022-02-21 19:22:30|31615.7|31565.7|31632.4|31545.5|31634.5|31569.9|31608.9|31545.5|28
1645471360000|2022-02-21 19:22:40|31632.3|31546|31609.3|31559.3|31634.5|31565.7|31607.7|31545.5|18
1645471370000|2022-02-21 19:22:50|31611.2|31561.2|31623.9|31573.9|31630.6|31580.6|31611.2|31561.2|7
1645471380000|2022-02-21 19:23:00|31615.6|31565.6|31616.6|31566.6|31637.9|31580.4|31615.5|31544.5|26
1645471390000|2022-02-21 19:23:10|31615.5|31565.5|31618.5|31568.5|31639.5|31568.5|31615.5|31550.8|8
1645471400000|2022-02-21 19:23:20|31618|31568|31608.6|31558.6|31637.3|31574.1|31608.6|31549.7|12
1645471410000|2022-02-21 19:23:30|31609.5|31559.5|31623.8|31573.8|31637.2|31582.4|31609.5|31550.5|39
1645471420000|2022-02-21 19:23:40|31623.5|31573.5|31627.8|31577.8|31632.4|31582.4|31617.8|31567.8|32
1645471430000|2022-02-21 19:23:50|31626|31576|31610.6|31560.6|31638.2|31577.8|31610.6|31552.8|23
1645471440000|2022-02-21 19:24:00|31622.8|31572.8|31615.4|31565.4|31636.4|31586.4|31608.9|31547.6|20
1645471450000|2022-02-21 19:24:10|31636.4|31549.3|31636.3|31549.3|31639.4|31549.3|31636.3|31549|14
1645471460000|2022-02-21 19:24:20|31639.4|31549.1|31622.2|31572.2|31640.1|31585.2|31622.2|31549.1|12
1645471470000|2022-02-21 19:24:30|31636.2|31549.3|31637.4|31549.1|31639.4|31549.4|31634.9|31549|6
1645471480000|2022-02-21 19:24:40|31635.9|31549.3|31625|31575|31636.9|31586.9|31613.2|31549.3|26
1645471490000|2022-02-21 19:24:50|31637.1|31551.2|31621.1|31571.1|31638.5|31575.7|31612|31551.2|25
1645471500000|2022-02-21 19:25:00|31621|31571|31618.8|31568.8|31640.8|31576.1|31612.9|31550.2|18
1645471510000|2022-02-21 19:25:10|31611.7|31561.7|31618.7|31568.7|31618.7|31568.7|31611.7|31561.7|9
1645471520000|2022-02-21 19:25:20|31620.6|31570.6|31618.9|31568.9|31626.7|31576.7|31618.6|31568.6|9
1645471530000|2022-02-21 19:25:30|31619.3|31569.3|31618.9|31568.9|31619.6|31569.6|31614.6|31564.6|17
1645471540000|2022-02-21 19:25:40|31619|31569|31624.7|31574.7|31639.2|31575.3|31614.3|31551.4|23
1645471550000|2022-02-21 19:25:50|31615.2|31565.2|31620.9|31570.9|31641.1|31580.4|31612.2|31551|30
1645471560000|2022-02-21 19:26:00|31638.2|31550|31642.9|31554.8|31643.8|31579.4|31617.9|31550|20
1645471570000|2022-02-21 19:26:10|31642.1|31553.9|31632.3|31582.3|31645.4|31582.3|31616.6|31551.8|21
1645471580000|2022-02-21 19:26:20|31630.2|31580.2|31622.8|31572.8|31644.5|31586|31622.8|31554.1|17
1645471590000|2022-02-21 19:26:30|31623|31573|31644.2|31554.9|31645.8|31573|31615.7|31553.9|15
1645471600000|2022-02-21 19:26:40|31644.3|31555.2|31624.7|31574.7|31645.3|31586.5|31622|31553.8|30
1645471610000|2022-02-21 19:26:50|31624.8|31574.8|31622.4|31572.4|31624.8|31574.8|31622.4|31572.4|6
1645471620000|2022-02-21 19:27:00|31622.9|31572.9|31624.5|31574.5|31643.4|31580.9|31622.4|31555.7|12
1645471630000|2022-02-21 19:27:10|31632.7|31582.7|31631|31581|31635.7|31585.7|31624.3|31574.3|18
1645471640000|2022-02-21 19:27:20|31630.8|31580.8|31612.8|31526.9|31633.8|31581.7|31601.1|31526.9|22
1645471650000|2022-02-21 19:27:30|31622.2|31531.3|31621.3|31529.3|31628|31565.4|31588.4|31523.7|24
1645471660000|2022-02-21 19:27:40|31620|31530.3|31618.6|31530.4|31623.9|31530.4|31618.2|31525.5|13
1645471670000|2022-02-21 19:27:50|31616.5|31566.5|31618|31530|31618|31566.5|31602.1|31530|8
1645471680000|2022-02-21 19:28:00|31617.8||31617.8||31617.8||31617.8||1
1645471690000|2022-02-21 19:28:10|31618.4|31530.6|31604.1|31554.1|31618.4|31561.7|31603.9|31530.1|10
1645471700000|2022-02-21 19:28:20|31603.9|31553.9|31585.3|31535.3|31615.7|31553.9|31581.9|31530.5|8
1645471710000|2022-02-21 19:28:30|31613.5|31524.9|31615.1|31529.4|31619.6|31569.6|31611.2|31524.9|7
1645471720000|2022-02-21 19:28:40|31613.8|31524.5|31614.2|31524.7|31615.5|31563.9|31603.1|31524.5|7
1645471730000|2022-02-21 19:28:50|31614.1|31524.6|31614.4|31524.4|31614.4|31524.6|31614.1|31524.4|9
1645471740000|2022-02-21 19:29:00|31614.9|31524.9|31622|31517|31622|31562.9|31585.7|31514|20
1645471750000|2022-02-21 19:29:10|31623.9|31520|31587.1|31537.1|31623.9|31557.1|31585.6|31520|22
1645471760000|2022-02-21 19:29:20|31589.4|31539.4|31591.2|31541.2|31618.9|31561.1|31586.1|31522.7|21
1645471770000|2022-02-21 19:29:30|31587.7|31537.7|31619.5|31525.7|31619.5|31541.8|31587|31525.7|11
1645471780000|2022-02-21 19:29:40|31621.1|31526.5|31593.2|31543.2|31622.4|31568.4|31593.2|31525.8|10
1645471790000|2022-02-21 19:29:50|31594.7|31544.7|31588.9|31538.9|31594.7|31544.7|31585.8|31535.8|15
1645471800000|2022-02-21 19:30:00|31618|31523.1|31598.2|31548.2|31618.9|31549.1|31584.3|31523.1|22
1645471810000|2022-02-21 19:30:10|31598.4|31548.4|31585.6|31535.6|31615.8|31548.4|31582.1|31521.1|21
1645471820000|2022-02-21 19:30:20|31582.7|31532.7|31612.3|31518.6|31613.5|31541.7|31581.1|31517.8|28
1645471830000|2022-02-21 19:30:30|31612.1|31518.2|31594.8|31544.8|31612.7|31544.8|31578.5|31517.2|25
1645471840000|2022-02-21 19:30:40|31599.1|31549.1|31610.3|31515.7|31613.1|31549.7|31579.8|31515.7|23
1645471850000|2022-02-21 19:30:50|31608.7|31517.8|31587|31537|31610.8|31537.6|31578.7|31515|21
1645471860000|2022-02-21 19:31:00|31587.1|31537.1|31576.8|31526.8|31606.8|31537.2|31574.2|31512.8|24
1645471870000|2022-02-21 19:31:10|31576.7|31526.7|31584.2|31534.2|31584.2|31534.2|31576.1|31526.1|25
1645471880000|2022-02-21 19:31:20|31584.5|31534.5|31606.7|31513.6|31606.7|31535.6|31577.8|31513.6|26
1645471890000|2022-02-21 19:31:30|31611|31517|31577.4|31527.4|31611|31544.5|31574|31511.1|22
1645471900000|2022-02-21 19:31:40|31572.1|31522.1|31573.1|31523.1|31577.4|31527.4|31572|31522|24
1645471910000|2022-02-21 19:31:50|31573|31523|31583.1|31533.1|31587|31537|31572.3|31522.3|15
1645471920000|2022-02-21 19:32:00|31581.2|31531.2|31576.9|31526.9|31591.2|31541.2|31575.8|31525.8|17
1645471930000|2022-02-21 19:32:10|31580.9|31530.9|31582.4|31532.4|31610.5|31534.8|31577.9|31514.4|23
1645471940000|2022-02-21 19:32:20|31580|31530|31579.6|31529.6|31607.4|31557.4|31578.9|31528.9|26
1645471950000|2022-02-21 19:32:30|31583.7|31533.7|31590.6|31540.6|31590.6|31540.6|31579.4|31529.4|17
1645471960000|2022-02-21 19:32:40|31590.4|31540.4|31586.3|31536.3|31614.4|31540.8|31581.2|31519.8|23
1645471970000|2022-02-21 19:32:50|31583.9|31533.9|31583.1|31533.1|31606.9|31543.7|31582.9|31520.1|31
1645471980000|2022-02-21 19:33:00|31586|31536|31586.5|31536.5|31614.7|31538.5|31583.1|31522.3|17
1645471990000|2022-02-21 19:33:10|31588.6|31538.6|31586.1|31536.1|31588.6|31538.6|31582.6|31532.6|17
1645472000000|2022-02-21 19:33:20|31585.7|31535.7|31582.9|31532.9|31598.6|31548.6|31582.4|31532.4|22
1645472010000|2022-02-21 19:33:30|31586.2|31536.2|31587.1|31537.1|31587.1|31537.1|31582.4|31532.4|12
1645472020000|2022-02-21 19:33:40|31606.3|31520.4|31615.7|31525.6|31619.1|31549.9|31592.4|31520.4|7
1645472030000|2022-02-21 19:33:50|31615.2|31521.6|31585.6|31535.6|31618.6|31535.7|31582.4|31521.2|17
1645472040000|2022-02-21 19:34:00|31582.4|31532.4|31585|31535|31587.2|31537.2|31582.2|31532.2|22
1645472050000|2022-02-21 19:34:10|31586.5|31536.5|31590.7|31540.7|31593|31543|31586|31536|18
1645472060000|2022-02-21 19:34:20|31591.5|31541.5|31592.8|31542.8|31593|31543|31585.8|31535.8|23
1645472070000|2022-02-21 19:34:30|31585.6|31535.6|31584.8|31534.8|31592.8|31542.8|31584.8|31534.8|28
1645472080000|2022-02-21 19:34:40|31591.9|31541.9|31593.5|31543.5|31594.5|31544.5|31584.9|31534.9|26
1645472090000|2022-02-21 19:34:50|31584.9|31534.9|31590.8|31540.8|31593.5|31543.5|31584.9|31534.9|24
1645472100000|2022-02-21 19:35:00|31585.6|31535.6|31584.9|31534.9|31615.4|31545.7|31584.9|31521.1|28
1645472110000|2022-02-21 19:35:10|31592.4|31542.4|31590.3|31540.3|31592.5|31542.5|31584.8|31534.8|14
1645472120000|2022-02-21 19:35:20|31615.5|31523|31589.5|31539.5|31629.7|31545|31585.8|31522.1|25
1645472130000|2022-02-21 19:35:30|31615.3|31529.2|31592.8|31542.8|31626.2|31555.7|31589.7|31527.1|24
1645472140000|2022-02-21 19:35:40|31592.7|31542.7|31625.5|31538.9|31625.7|31545.3|31592.3|31529.6|13
1645472150000|2022-02-21 19:35:50|31623|31531.1|31621.2|31529.2|31626.3|31539.4|31620.8|31527.2|16
1645472160000|2022-02-21 19:36:00|31621|31526.8|31595.6|31545.6|31623.9|31545.6|31589.3|31524.6|11
1645472170000|2022-02-21 19:36:10|31595.3|31545.3|31613.2|31563.2|31613.2|31563.2|31588|31538|12
1645472180000|2022-02-21 19:36:20|31625.5|31537.5|31625.6|31532.2|31625.6|31537.5|31620.9|31525.7|14
1645472190000|2022-02-21 19:36:30|31626.5|31533.1|31587.7|31537.7|31626.5|31543.2|31582.4|31529.8|18
1645472200000|2022-02-21 19:36:40|31618|31525|31604.7|31554.7|31618.5|31558.8|31578.2|31517.5|29
1645472210000|2022-02-21 19:36:50|31612.3|31522.5|31575.6|31525.6|31613.1|31530.2|31575.6|31510|32
1645472220000|2022-02-21 19:37:00|31575.7|31525.7|31581.2|31531.2|31610.6|31548.3|31575.7|31506|33
1645472230000|2022-02-21 19:37:10|31583.2|31533.2|31581.2|31531.2|31609.8|31533.2|31575|31515.2|32
1645472240000|2022-02-21 19:37:20|31581.3|31531.3|31583.2|31533.2|31609.7|31533.3|31577.3|31513.8|14
1645472250000|2022-02-21 19:37:30|31587.5|31537.5|31577.8|31527.8|31588|31538|31577.7|31527.7|16
1645472260000|2022-02-21 19:37:40|31583.4|31533.4|31577.7|31527.7|31584.2|31534.2|31577.4|31527.4|19
1645472270000|2022-02-21 19:37:50|31582.8|31532.8|31579.1|31529.1|31585.5|31535.5|31577.4|31527.4|25
1645472280000|2022-02-21 19:38:00|31584.4|31534.4|31582.8|31532.8|31584.4|31534.4|31576.9|31526.9|8
1645472290000|2022-02-21 19:38:10|31584.5|31534.5|31582.8|31532.8|31585.4|31535.4|31581.3|31531.3|15
1645472300000|2022-02-21 19:38:20|31584.2|31534.2|31587.4|31537.4|31587.4|31537.4|31579.4|31529.4|8
1645472310000|2022-02-21 19:38:30|31587.6|31537.6|31588.2|31538.2|31588.2|31538.2|31582.6|31532.6|9
1645472320000|2022-02-21 19:38:40|31588.4|31538.4|31579.7|31529.7|31588.8|31538.8|31579.7|31529.7|9
1645472330000|2022-02-21 19:38:50|31579.9|31529.9|31587.3|31537.3|31587.3|31537.3|31579.8|31529.8|15
1645472340000|2022-02-21 19:39:00|31604.4|31554.4|31611|31519|31612|31554.4|31604.4|31519|3
1645472350000|2022-02-21 19:39:10|31579.3|31529.3|31578.1|31528.1|31589.2|31539.2|31578.1|31528.1|24
1645472360000|2022-02-21 19:39:20|31578|31528|31584.3|31534.3|31584.3|31534.3|31576.4|31526.4|15
1645472370000|2022-02-21 19:39:30|31584.6|31534.6|31614.2|31528.5|31614.2|31554.3|31584.6|31518.1|6
1645472380000|2022-02-21 19:39:40|31605.1|31555.1|31610.4|31518.1|31616.4|31555.1|31599.7|31518.1|8
1645472390000|2022-02-21 19:39:50|31611.5|31522|31610|31512.4|31611.5|31522|31610|31512.4|3
1645472400000|2022-02-21 19:40:00|31610.9|31517.3|31597.7|31547.7|31611.8|31547.7|31597.1|31516.8|6
1645472410000|2022-02-21 19:40:10|31598.2|31548.2|31580.1|31530.1|31614.8|31548.2|31578.2|31524.1|10
1645472420000|2022-02-21 19:40:20|31579.7|31529.7|31608|31512|31609|31530.5|31579.6|31511.5|12
1645472430000|2022-02-21 19:40:30|31607.4|31509.6|31580.8|31530.8|31616.3|31556.3|31575.5|31509.6|16
1645472440000|2022-02-21 19:40:40|31581.7|31531.7|31578.4|31528.4|31581.7|31531.7|31574.4|31524.4|17
1645472450000|2022-02-21 19:40:50|31576.1|31526.1|31576.3|31526.3|31582.4|31532.4|31576.1|31526.1|9
1645472460000|2022-02-21 19:41:00|31578.8|31528.8|31609.9|31516.4|31614.3|31549.6|31577.2|31516.4|15
1645472470000|2022-02-21 19:41:10|31609.8|31515|31611|31518|31611|31518|31609|31509|14
1645472480000|2022-02-21 19:41:20|31610.8|31517.8|31596.9|31546.9|31610.9|31553.2|31596.9|31515.8|8
1645472490000|2022-02-21 19:41:30|31597.1|31547.1|31609.1|31515.5|31610|31558.5|31597.1|31509|6
1645472500000|2022-02-21 19:41:40|31607.8|31514.5|31581.2|31531.2|31607.8|31535.5|31575.4|31514.5|12
1645472510000|2022-02-21 19:41:50|31577.6|31527.6|31577.3|31527.3|31580.7|31530.7|31577.3|31527.3|6
1645472520000|2022-02-21 19:42:00|31608|31508|31607|31513.9|31609.9|31516.4|31607|31508|11
1645472530000|2022-02-21 19:42:10|31608|31515|31601.5|31551.5|31608.3|31551.5|31601.5|31513.5|5
1645472540000|2022-02-21 19:42:20|31609.6|31521.1|31609|31515.4|31611.4|31522|31609|31515.4|9
1645472550000|2022-02-21 19:42:30|31608|31515|31579|31529|31609.8|31529|31578.8|31512.5|9
1645472560000|2022-02-21 19:42:40|31578.6|31528.6|31599|31549|31599|31549|31578.6|31528.6|6
1645472570000|2022-02-21 19:42:50|31609.1|31523.3|31577.4|31527.4|31609.1|31529.9|31576.2|31523.3|10
1645472580000|2022-02-21 19:43:00|31579|31529|31574.2|31524.2|31579|31529|31574|31524|6
1645472590000|2022-02-21 19:43:10|31577.2|31527.2|31583.9|31533.9|31583.9|31533.9|31576.8|31526.8|3
1645472600000|2022-02-21 19:43:20|31583.7|31533.7|31580.7|31530.7|31584|31534|31579.4|31529.4|7
1645472610000|2022-02-21 19:43:30|31580.8|31530.8|31579.6|31529.6|31580.8|31530.8|31574.7|31524.7|10
1645472620000|2022-02-21 19:43:40|31581.4|31531.4|31581.1|31531.1|31581.5|31531.5|31576.2|31526.2|8
1645472630000|2022-02-21 19:43:50|31582|31532|31582.5|31532.5|31582.5|31532.5|31576.4|31526.4|4
1645472640000|2022-02-21 19:44:00|31582.4|31532.4|31583.1|31533.1|31586.2|31536.2|31578.6|31528.6|8
1645472650000|2022-02-21 19:44:10|31582|31532|31581.1|31531.1|31582.2|31532.2|31576|31526|7
1645472660000|2022-02-21 19:44:20|31582.5|31532.5|31578.7|31528.7|31582.5|31532.5|31578.7|31528.7|4
1645472670000|2022-02-21 19:44:30|31576|31526|31575.9|31525.9|31580.3|31530.3|31575.7|31525.7|5
1645472680000|2022-02-21 19:44:40|31578.7|31528.7|31577.7|31527.7|31578.8|31528.8|31575.5|31525.5|5
1645472690000|2022-02-21 19:44:50|31577.6|31527.6|31578.2|31528.2|31580.7|31530.7|31577.6|31527.6|5
1645472700000|2022-02-21 19:45:00|31607|31506|31601|31501|31608|31555.5|31574.9|31499|13
1645472710000|2022-02-21 19:45:10|31600|31500|31597.2|31503.7|31604.8|31505.9|31597.2|31500|16
1645472720000|2022-02-21 19:45:20|31597.8|31503|31601.8|31506.8|31601.9|31508.2|31597.2|31503|10
1645472730000|2022-02-21 19:45:30|31601|31507.8|31567.6|31517.6|31601|31537.7|31567.1|31503.6|20
1645472740000|2022-02-21 19:45:40|31567.3|31517.3|31570.2|31520.2|31599|31520.2|31567|31498|11
1645472750000|2022-02-21 19:45:50|31569.7|31519.7|31576.3|31526.3|31585.2|31535.2|31566.9|31516.9|10
1645472760000|2022-02-21 19:46:00|31600.2|31512|31573.2|31523.2|31600.2|31524.2|31573.2|31503|8
1645472770000|2022-02-21 19:46:10|31573.4|31523.4|31566.8|31516.8|31573.9|31523.9|31566.8|31516.8|8
1645472780000|2022-02-21 19:46:20|31567.1|31517.1|31582|31532|31582|31532|31567.1|31517.1|3
1645472790000|2022-02-21 19:46:30|31574.2|31524.2|31597.6|31505|31598.6|31543.7|31574.2|31505|7
1645472800000|2022-02-21 19:46:40|31596.7|31504.1|31594.8|31499.8|31597.8|31513.8|31563.8|31499.8|8
1645472810000|2022-02-21 19:46:50|31598|31497|31593.1|31499.9|31598.9|31524.1|31557.2|31495.1|16
1645472820000|2022-02-21 19:47:00|31594.2|31500.5|31556.6|31506.6|31597.9|31506.6|31556.6|31496.1|16
1645472830000|2022-02-21 19:47:10|31556.8|31506.8|31590.3|31496.7|31591|31513.6|31556.8|31496|11
1645472840000|2022-02-21 19:47:20|31591.2|31497.6|31590.8|31502.3|31591.3|31528|31576.3|31495.7|12
1645472850000|2022-02-21 19:47:30|31589.6|31497.6|31592|31498.5|31592|31500.2|31588.7|31495.7|13
1645472860000|2022-02-21 19:47:40|31585|31497.5|31577.4|31527.4|31591.6|31536|31577.4|31497.5|7
1645472870000|2022-02-21 19:47:50|31591.6|31503.2|31589.6|31497.8|31591.7|31503.2|31589.6|31497.7|5
1645472880000|2022-02-21 19:48:00|31591|31501|31562.8|31512.8|31591|31528.7|31559.6|31497.8|10
1645472890000|2022-02-21 19:48:10|31562.4|31512.4|31589.6|31495.2|31590.4|31512.8|31562.4|31495.2|12
1645472900000|2022-02-21 19:48:20|31590.4|31496|31557.6|31507.6|31593.1|31517.6|31557.6|31495.2|18
1645472910000|2022-02-21 19:48:30|31591|31498|31592|31495.5|31592|31498|31589|31495|10
1645472920000|2022-02-21 19:48:40|31563.4|31513.4|31563.7|31513.7|31564|31514|31558.4|31508.4|13
1645472930000|2022-02-21 19:48:50|31562.8|31512.8|31582.6|31532.6|31593.5|31538.4|31562.8|31498|6
1645472940000|2022-02-21 19:49:00|31590|31496|31592|31498|31592|31498|31590|31496|4
1645472950000|2022-02-21 19:49:10|31593|31499|31561.5|31511.5|31593|31514.4|31557|31499|15
1645472960000|2022-02-21 19:49:20|31590.6|31496.2|31589.4|31495.2|31591.6|31497|31589.4|31493|13
1645472970000|2022-02-21 19:49:30|31590.5|31494.5|31561.9|31511.9|31590.5|31532.9|31557.1|31494.5|11
1645472980000|2022-02-21 19:49:40|31562.1|31512.1|31555.9|31505.9|31562.2|31512.2|31555.4|31505.4|8
1645472990000|2022-02-21 19:49:50|31556|31506|31589|31496|31591.6|31541.6|31556|31496|5
1645473000000|2022-02-21 19:50:00|31588|31495|31587|31494|31588|31495|31587|31494|2
1645473010000|2022-02-21 19:50:10|31554.9|31504.9|31555.6|31505.6|31560.8|31510.8|31554.9|31504.9|4
1645473020000|2022-02-21 19:50:20|31555.8|31505.8|31564.5|31514.5|31565.7|31515.7|31555.1|31505.1|14
1645473030000|2022-02-21 19:50:30|31559.1|31509.1|31573.5|31523.5|31584.8|31534.8|31559|31509|8
1645473040000|2022-02-21 19:50:40|31574.1|31524.1|31572.8|31522.8|31587.2|31524.1|31572.8|31497.7|4
1645473050000|2022-02-21 19:50:50|31585|31492|31585|31492|31585|31492|31585|31492|1
1645473060000|2022-02-21 19:51:00|31586|31493|31580.5|31530.5|31586|31535|31580.5|31493|4
1645473070000|2022-02-21 19:51:10|31574.1|31524.1|31556.2|31506.2|31574.1|31524.1|31555.5|31505.5|7
1645473080000|2022-02-21 19:51:20|31556.3|31506.3|31559.8|31509.8|31565.1|31515.1|31556.3|31506.3|8
1645473090000|2022-02-21 19:51:30|31560|31510|31564.9|31514.9|31564.9|31514.9|31559.6|31509.6|4
1645473100000|2022-02-21 19:51:40|31574.3|31524.3|31565.7|31515.7|31574.3|31524.3|31565.7|31515.7|2
1645473110000|2022-02-21 19:51:50|31565.9|31515.9|31589|31496|31596.6|31537.9|31559.9|31492|13
1645473120000|2022-02-21 19:52:00|31590|31497|31558.9|31508.9|31591|31508.9|31558|31496|13
1645473130000|2022-02-21 19:52:10|31559.2|31509.2|31594.2|31505.2|31595|31532.8|31559.2|31497|23
1645473140000|2022-02-21 19:52:20|31594.9|31505.8|31593.4|31494|31594.9|31505.8|31591.4|31494|11
1645473150000|2022-02-21 19:52:30|31592.5|31495.5|31592|31496|31594|31497.8|31591.4|31492|8
1645473160000|2022-02-21 19:52:40|31591.4|31497.2|31564|31514|31591.5|31515.4|31563.4|31495.5|6
1645473170000|2022-02-21 19:52:50|31563.7|31513.7|31565|31515|31568.2|31518.2|31559.3|31509.3|7
1645473180000|2022-02-21 19:53:00|31565.2|31515.2|31564.7|31514.7|31565.6|31515.6|31560.6|31510.6|5
1645473190000|2022-02-21 19:53:10|31565.6|31515.6|31564.7|31514.7|31565.6|31515.6|31564.7|31514.7|2
1645473200000|2022-02-21 19:53:20|31565.6|31515.6|31568.9|31518.9|31574.9|31524.9|31565.6|31515.6|4
1645473210000|2022-02-21 19:53:30|31611.2|31523.4|31592.9|31502|31611.2|31523.4|31592.9|31502|2
1645473220000|2022-02-21 19:53:40|31582.9|31532.9|31593.8|31507.5|31593.8|31533.3|31582.4|31507.5|5
1645473230000|2022-02-21 19:53:50|31594.6|31508.1|31593.8|31507.5|31595.4|31508.8|31593.8|31507.5|10
1645473240000|2022-02-21 19:54:00|31564.4|31514.4|31565.1|31515.1|31565.1|31515.1|31557.3|31507.3|8
1645473250000|2022-02-21 19:54:10|31565.3|31515.3|31562.9|31512.9|31565.3|31515.3|31558.4|31508.4|9
1645473260000|2022-02-21 19:54:20|31558.2|31508.2|31564.4|31514.4|31564.4|31514.4|31557.9|31507.9|19
1645473270000|2022-02-21 19:54:30|31564.3|31514.3|31567.9|31517.9|31567.9|31517.9|31563.5|31513.5|8
1645473280000|2022-02-21 19:54:40|31568|31518|31568|31518|31568|31518|31567.9|31517.9|3
1645473290000|2022-02-21 19:54:50|31564.8|31514.8|31555.4|31505.4|31564.8|31514.8|31555.4|31505.4|5
1645473300000|2022-02-21 19:55:00|31558.2|31508.2|31588.7|31538.7|31588.7|31538.7|31558.2|31490|8
1645473310000|2022-02-21 19:55:10|31581.2|31531.2|31555.8|31505.8|31592.9|31531.2|31555.2|31500.4|18
1645473320000|2022-02-21 19:55:20|31555.4|31505.4|31560.9|31510.9|31590|31510.9|31555.4|31492|4
1645473330000|2022-02-21 19:55:30|31560.8|31510.8|31559.8|31509.8|31560.8|31510.8|31556|31506|5
1645473340000|2022-02-21 19:55:40|31559.9|31509.9|31562.2|31512.2|31564.8|31514.8|31554.7|31504.7|6
1645473350000|2022-02-21 19:55:50|31561.4|31511.4|31557.4|31507.4|31561.4|31511.4|31557.1|31507.1|5
1645473360000|2022-02-21 19:56:00|31558.2|31508.2|31568.4|31518.4|31568.4|31518.4|31558.2|31508.2|9
1645473370000|2022-02-21 19:56:10|31565.9|31515.9|31561.5|31511.5|31565.9|31515.9|31561.2|31511.2|5
1645473380000|2022-02-21 19:56:20|31561.6|31511.6|31555.3|31505.3|31563.5|31513.5|31555.3|31505.3|6
1645473390000|2022-02-21 19:56:30|31557.8|31507.8|31557.8|31507.8|31562.4|31512.4|31557.8|31507.8|4
1645473400000|2022-02-21 19:56:40|31558.4|31508.4|31572.3|31522.3|31572.3|31522.3|31558.4|31508.4|5
1645473410000|2022-02-21 19:56:50|31572.1|31522.1|31564.4|31514.4|31572.4|31522.4|31564.3|31514.3|6
1645473420000|2022-02-21 19:57:00|31564.6|31514.6|31589.5|31498.8|31591.6|31525.2|31564.6|31498.8|8
1645473430000|2022-02-21 19:57:10|31591.4|31502.6|31559.9|31509.9|31591.4|31512|31555.8|31502.6|9
1645473440000|2022-02-21 19:57:20|31557.4|31507.4|31560.2|31510.2|31560.2|31510.2|31557.4|31507.4|2
1645473450000|2022-02-21 19:57:30|31560.1|31510.1|31565.6|31515.6|31565.6|31515.6|31559.9|31509.9|4
1645473460000|2022-02-21 19:57:40|31573.5|31523.5|31564.9|31514.9|31573.5|31523.5|31564.8|31514.8|4
1645473470000|2022-02-21 19:57:50|31565.1|31515.1|31565.1|31515.1|31565.1|31515.1|31565.1|31515.1|1
1645473480000|2022-02-21 19:58:00|31588.5|31538.5|31575.2|31525.2|31588.5|31538.5|31575.2|31525.2|2
1645473490000|2022-02-21 19:58:10|31575.9|31525.9|31568|31454|31588|31525.9|31535.5|31454|10
1645473500000|2022-02-21 19:58:20|31530.2|31480.2|31564.9|31514.9|31570|31514.9|31530.2|31452|11
1645473510000|2022-02-21 19:58:30|31576.4|31480.6|31575.4|31455.4|31576.8|31480.6|31567.7|31453.7|11
1645473520000|2022-02-21 19:58:40|31573.7|31453.7|31575.7|31455.7|31576.8|31456.8|31573.7|31453.7|8
1645473530000|2022-02-21 19:58:50|31577|31457|31556.6|31506.6|31577|31506.6|31556.2|31455.7|10
1645473540000|2022-02-21 19:59:00|31570.5|31474.7|31569.9|31474.1|31573.3|31484.4|31569|31468.7|7
1645473550000|2022-02-21 19:59:10|31570.1|31464.3|31547.7|31497.7|31571|31506.2|31537.1|31464.3|11
1645473560000|2022-02-21 19:59:20|31547.9|31497.9|31545|31495|31556.3|31506.3|31545|31495|4
1645473570000|2022-02-21 19:59:30|31545.4|31495.4|31570|31462|31571.8|31495.4|31545|31461|9
1645473580000|2022-02-21 19:59:40|31567.8|31517.8|31570|31462|31570|31519.7|31550.2|31462|7
1645473590000|2022-02-21 19:59:50|31569|31461|31569|31461|31569|31461|31569|31461|1
1645473600000|2022-02-21 20:00:00|31570|31462|31567|31517|31570|31517|31547.4|31461|4
1645473610000|2022-02-21 20:00:10|31563.1|31513.1|31569.6|31519.6|31569.6|31519.6|31563.1|31513.1|3
1645473620000|2022-02-21 20:00:20|31571.2|31521.2|31576|31458.5|31577.5|31521.2|31560.1|31458.5|20
1645473630000|2022-02-21 20:00:30|31575.4|31458.2|31576.8|31459.8|31577|31459.8|31575.4|31458|6
1645473640000|2022-02-21 20:00:40|31570.5|31520.5|31569|31519|31570.7|31520.7|31563.1|31513.1|6
1645473650000|2022-02-21 20:00:50|31564.3|31514.3|31576|31459|31576|31517.3|31560.3|31458|7
1645473660000|2022-02-21 20:01:00|31547.3|31497.3|31570.8|31478.6|31570.8|31516|31547.3|31478.6|10
1645473670000|2022-02-21 20:01:10|31554.9|31504.9|31571.7|31521.7|31578.8|31521.7|31554|31460.8|7
1645473680000|2022-02-21 20:01:20|31572|31522|31578|31482.1|31582.1|31522.4|31563.4|31460|15
1645473690000|2022-02-21 20:01:30|31567.7|31517.7|31568.5|31518.5|31579.5|31520.2|31560.1|31461|22
1645473700000|2022-02-21 20:01:40|31572.9|31522.9|31571.3|31521.3|31576.1|31525.9|31564.3|31486.1|16
1645473710000|2022-02-21 20:01:50|31565.9|31515.9|31563.9|31513.9|31571.8|31521.8|31563.9|31513.9|7
1645473720000|2022-02-21 20:02:00|31575.5|31484|31569.7|31519.7|31575.5|31523.9|31569.7|31484|7
1645473730000|2022-02-21 20:02:10|31549.8|31499.8|31573|31460|31574.5|31524.5|31549.8|31459|5
1645473740000|2022-02-21 20:02:20|31574|31459|31557.3|31507.3|31581|31523.3|31554.7|31458.4|19
1645473750000|2022-02-21 20:02:30|31559.1|31509.1|31571|31521|31582|31523.9|31559.1|31463|6
1645473760000|2022-02-21 20:02:40|31572.6|31522.6|31573.3|31523.3|31573.3|31523.3|31572.6|31522.6|2
1645473790000|2022-02-21 20:03:10|31576.1|31526.1|31575.1|31525.1|31576.1|31526.1|31575.1|31525.1|2
1645473800000|2022-02-21 20:03:20|31554.6|31504.6|31561.6|31511.6|31566.6|31516.6|31554.6|31504.6|4
1645473820000|2022-02-21 20:03:40|31573.8|31523.8|31573.8|31523.8|31573.8|31523.8|31573.8|31523.8|1
1645473850000|2022-02-21 20:04:10|31566.7|31516.7|31554.9|31504.9|31573.8|31523.8|31554.9|31504.9|3
1645473860000|2022-02-21 20:04:20|31553.8|31503.8|31566.4|31516.4|31566.4|31516.4|31553.8|31503.8|6
1645473870000|2022-02-21 20:04:30|31561.4|31511.4|31562.6|31512.6|31566.4|31516.4|31561.4|31511.4|3
1645473880000|2022-02-21 20:04:40|31558.9|31508.9|31570.7|31520.7|31570.7|31520.7|31558.9|31508.9|3
1645473890000|2022-02-21 20:04:50|31573.8|31523.8|31573|31523|31573.8|31523.8|31570.9|31520.9|4
1645473910000|2022-02-21 20:05:10|31553.9|31503.9|31553.9|31503.9|31553.9|31503.9|31553.9|31503.9|1
1645473920000|2022-02-21 20:05:20|31573|31523|31573|31523|31573|31523|31573|31523|1
1645473950000|2022-02-21 20:05:50|31569.9|31519.9|31569.9|31519.9|31569.9|31519.9|31569.9|31519.9|1
1645473960000|2022-02-21 20:06:00|31552|31502|31552|31502|31552|31502|31552|31502|1
1645473970000|2022-02-21 20:06:10|31553.9|31503.9|31551.2|31501.2|31553.9|31503.9|31551.2|31501.2|2
1645473980000|2022-02-21 20:06:20|31563.9|31513.9|31558.3|31508.3|31564.9|31514.9|31558.3|31508.3|7
1645473990000|2022-02-21 20:06:30|31557.2|31507.2|31555.2|31505.2|31559.3|31509.3|31554.5|31504.5|5
1645474000000|2022-02-21 20:06:40|31555.1|31505.1|31555.6|31505.6|31573|31505.6|31555|31487.8|4
1645474010000|2022-02-21 20:06:50|31568.9|31518.9|31579|31465|31579|31520|31562.9|31465|5
1645474020000|2022-02-21 20:07:00|31578|31464|31578|31464|31578|31464|31578|31464|2
1645474030000|2022-02-21 20:07:10|31580||31581||31581||31580||4
1645474040000|2022-02-21 20:07:20|31572.9|31522.9|31572.4|31486.8|31585.1|31522.9|31557.2|31486.8|7
1645474050000|2022-02-21 20:07:30|31574.9|31476.3|31581|31465|31582|31486.8|31572.4|31465|5
1645474060000|2022-02-21 20:07:40|31571.5|31521.5|31571.5|31521.5|31572.9|31522.9|31571.5|31521.5|3
1645474070000|2022-02-21 20:07:50|31582.5|31486.4|31569.8|31519.8|31582.5|31524.5|31569.6|31486.4|6
1645474080000|2022-02-21 20:08:00|31572.4|31522.4|31585.8|31495.1|31585.8|31522.4|31572.4|31495.1|2
1645474090000|2022-02-21 20:08:10|31572.4|31522.4|31559.7|31509.7|31585.8|31522.4|31559.7|31479.7|6
1645474100000|2022-02-21 20:08:20|31558.8|31508.8|31573.4|31487.9|31573.4|31508.8|31558.4|31487.9|3
1645474110000|2022-02-21 20:08:30|31565.7|31515.7|31565.7|31515.7|31565.7|31515.7|31565.7|31515.7|1
1645474120000|2022-02-21 20:08:40|31562|31512|31562|31512|31562.6|31512.6|31562|31512|3
1645474130000|2022-02-21 20:08:50|31569.1|31519.1|31572.2|31522.2|31575.3|31525.3|31569.1|31519.1|3
1645474140000|2022-02-21 20:09:00|31584.6|31495.8|31582.7|31469.5|31584.6|31495.8|31579|31467|5
1645474150000|2022-02-21 20:09:10|31579.3|31467.3|31557.7|31507.7|31579.3|31507.7|31557.7|31466|6
1645474160000|2022-02-21 20:09:20|31576.2|31526.2|31585.2|31494.7|31585.2|31526.5|31576.2|31494.7|4
1645474170000|2022-02-21 20:09:30|31581|31464|31583|31465|31583|31465|31581|31464|4
1645474180000|2022-02-21 20:09:40|31572.6|31522.6|31584.2|31479.7|31590.8|31525.4|31572.6|31479.7|6
1645474190000|2022-02-21 20:09:50|31586.4|31495.1|31584|31467|31586.4|31495.1|31582|31465|6
1645474200000|2022-02-21 20:10:00|31560.8|31510.8|31560.8|31510.8|31560.8|31510.8|31560.8|31510.8|1
1645474210000|2022-02-21 20:10:10|31570.3|31520.3|31584|31467|31584|31526.5|31570.3|31467|3
1645474220000|2022-02-21 20:10:20|31585|31468|31584|31467|31585|31468|31584|31467|4
1645474230000|2022-02-21 20:10:30|31576.5|31526.5|31575.2|31525.2|31588.4|31526.5|31575.1|31501.8|5
1645474240000|2022-02-21 20:10:40|31588.5|31497.8|31585.6|31482.7|31588.5|31497.8|31585.6|31482.5|3
1645474250000|2022-02-21 20:10:50|31584.1|31468.1|31586.4|31469.4|31588|31471.5|31584.1|31468.1|5
1645474260000|2022-02-21 20:11:00|31585.4|31468.4|31570.9|31520.9|31586.4|31520.9|31563.3|31468.4|5
1645474270000|2022-02-21 20:11:10|31567|31517|31565.6|31515.6|31567|31517|31564|31514|3
1645474280000|2022-02-21 20:11:20|31579.8|31489.1|31586.1|31470.1|31587.6|31514|31564|31470.1|6
1645474290000|2022-02-21 20:11:30|31566|31516|31589.7|31490.3|31590.5|31529|31566|31481.4|12
1645474300000|2022-02-21 20:11:40|31589.8|31490.4|31588.9|31472.4|31593|31490.4|31588.9|31471.4|12
1645474310000|2022-02-21 20:11:50|31588.1|31472.1|31595|31506.8|31595|31531|31581|31472.1|5
1645474320000|2022-02-21 20:12:00|31581|31531|31590.8|31473.2|31595.7|31531|31581|31473.2|5
1645474330000|2022-02-21 20:12:10|31589.1|31473.1|31594|31477|31594|31477|31589.1|31472.1|8
1645474340000|2022-02-21 20:12:20|31592.4|31474.4|31592.1|31475.1|31599|31534.5|31571.7|31474.4|11
1645474350000|2022-02-21 20:12:30|31592|31475|31592.6|31476.4|31592.6|31476.4|31592|31475|2
1645474360000|2022-02-21 20:12:40|31591|31475|31593.4|31476.4|31599|31482|31591|31475|3
1645474370000|2022-02-21 20:12:50|31592.6|31478|31599.4|31510.8|31599.4|31535|31584.9|31477.2|12
1645474380000|2022-02-21 20:13:00|31599|31496.7|31595.8|31478.2|31599|31498.1|31594.8|31478|11
1645474390000|2022-02-21 20:13:10|31595.6|31479.8|31588|31538|31596.6|31538|31588|31478.6|9
1645474400000|2022-02-21 20:13:20|31572.3|31522.3|31589.3|31539.3|31596.5|31540.5|31572.3|31491.2|8
1645474410000|2022-02-21 20:13:30|31589.5|31539.5|31585.7|31535.7|31601.3|31539.8|31585.7|31513.7|9
1645474420000|2022-02-21 20:13:40|31608|31514.7|31591.1|31541.1|31608|31541.1|31591.1|31505.5|7
1645474430000|2022-02-21 20:13:50|31585.3|31535.3|31585.3|31535.3|31585.3|31535.3|31585.3|31535.3|1
1645474440000|2022-02-21 20:14:00|31596|31478|31596|31478|31596|31542.9|31583.9|31478|4
1645474450000|2022-02-21 20:14:10|31603.7|31508.7|31603.7|31508.7|31603.7|31508.7|31603.7|31508.7|1
1645474460000|2022-02-21 20:14:20|31604.3|31509.5|31596.1|31502.5|31604.3|31542.6|31583.5|31502.5|7
1645474470000|2022-02-21 20:14:30|31595|31477|31595|31477|31595|31477|31595|31477|1
1645474480000|2022-02-21 20:14:40|31589.3|31539.3|31583.6|31533.6|31589.4|31539.4|31583.6|31533.6|5
1645474490000|2022-02-21 20:14:50|31596.1|31502.5|31595|31477|31596.1|31533.5|31583.5|31477|6
1645474500000|2022-02-21 20:15:00|31594||31594||31594||31594||1
1645474510000|2022-02-21 20:15:10|31589.1|31539.1|31580.5|31530.5|31589.1|31539.1|31580.5|31530.5|4
1645474520000|2022-02-21 20:15:20|31585.8|31535.8|31586.9|31536.9|31596.7|31536.9|31582.3|31504.7|8
1645474530000|2022-02-21 20:15:30|31586.2|31536.2|31580.7|31530.7|31586.2|31536.2|31580.7|31530.7|3
1645474540000|2022-02-21 20:15:40|31592.3|31501.4|31586.8|31536.8|31592.3|31536.8|31586.8|31501.4|2
1645474550000|2022-02-21 20:15:50|31580.9|31530.9|31580.9|31530.9|31580.9|31530.9|31580.9|31530.9|1
1645474560000|2022-02-21 20:16:00|31586.8|31536.8|31582.3|31532.3|31586.8|31536.8|31582.2|31532.2|3
1645474570000|2022-02-21 20:16:10|31577|31527|31577|31527|31577|31527|31577|31527|1
1645474580000|2022-02-21 20:16:20|31579.3|31529.3|31585.2|31535.2|31585.2|31535.2|31579.3|31529.3|2
1645474590000|2022-02-21 20:16:30|31580.7|31530.7|31580.7|31530.7|31580.7|31530.7|31580.7|31530.7|1
1645474610000|2022-02-21 20:16:50|31580.3|31530.3|31585.1|31535.1|31593.5|31539.1|31580.3|31474.5|6
1645474620000|2022-02-21 20:17:00|31586.7|31536.7|31590|31480.7|31590|31536.7|31571.7|31480.7|4
1645474630000|2022-02-21 20:17:10|31591|31473|31592|31474|31592|31474|31590|31473|3
1645474640000|2022-02-21 20:17:20|31593|31539.9|31589.9|31539.9|31593|31539.9|31589.9|31539.9|2
1645474650000|2022-02-21 20:17:30|31594.5|31499.8|31593.7|31499.8|31594.5|31500.4|31593.7|31499.8|3
1645474660000|2022-02-21 20:17:40|31592|31474|31587.5|31537.5|31592|31540.6|31587.5|31474|3
1645474670000|2022-02-21 20:17:50|31581.5|31531.5|31572.7|31522.7|31581.5|31531.5|31572.7|31522.7|2
1645474680000|2022-02-21 20:18:00|31571|31521|31587.9|31500.1|31589.8|31521|31571|31491.4|4
1645474690000|2022-02-21 20:18:10|31589|31491.4|31586.5|31536.5|31590.5|31536.5|31586.5|31481.5|3
1645474700000|2022-02-21 20:18:20|31587.5|31537.5|31587.5|31537.5|31587.5|31537.5|31587.5|31537.5|1
1645474710000|2022-02-21 20:18:30|31581.5|31531.5|31589.9|31539.9|31593.7|31539.9|31581.5|31499.8|4
1645474720000|2022-02-21 20:18:40|31587.5|31537.5|31581.5|31531.5|31587.5|31537.5|31581.5|31531.5|2
1645474730000|2022-02-21 20:18:50|31587.5|31537.5|31569.5|31519.5|31587.5|31537.5|31569.5|31519.5|4
1645474740000|2022-02-21 20:19:00|31569.4|31519.4|31582.9|31532.9|31582.9|31532.9|31569.4|31519.4|3
1645474750000|2022-02-21 20:19:10|31581.9|31531.9|31575|31525|31581.9|31531.9|31575|31525|2
1645474760000|2022-02-21 20:19:20|31578.6|31528.6|31578.7|31528.7|31581.9|31531.9|31578.6|31528.6|6
1645474770000|2022-02-21 20:19:30|31588.9|31501.2|31588.3|31538.3|31588.9|31538.3|31585.8|31501.2|3
1645474780000|2022-02-21 20:19:40|31582.8|31532.8|31572.1|31522.1|31582.8|31532.8|31572.1|31522.1|2
1645474790000|2022-02-21 20:19:50|31575.1|31525.1|31575.1|31525.1|31575.1|31525.1|31575.1|31525.1|1
1645474800000|2022-02-21 20:20:00|31575.2|31525.2|31590.9|31540.9|31593|31540.9|31575.2|31476|3
1645474820000|2022-02-21 20:20:20|31593|31476|31599.3|31479.3|31599.3|31479.3|31593|31476|4
1645474830000|2022-02-21 20:20:30|31598|31478.4|31580.4|31530.4|31599.3|31540.2|31580.4|31478.1|7
1645474840000|2022-02-21 20:20:40|31578.5|31528.5|31595|31478|31597|31530.4|31578.5|31477|9
1645474850000|2022-02-21 20:20:50|31588.1|31538.1|31583.1|31533.1|31597.1|31538.1|31583.1|31500.6|3
1645474860000|2022-02-21 20:21:00|31595|31476|31595|31476|31595|31476|31595|31476|1
1645474870000|2022-02-21 20:21:10|31589.9|31539.9|31583.1|31533.1|31589.9|31539.9|31582.9|31532.9|7
1645474880000|2022-02-21 20:21:20|31597.1|31500.6|31583.8|31496.1|31597.1|31533.1|31568.1|31496.1|7
1645474890000|2022-02-21 20:21:30|31580.9|31530.9|31575.6|31525.6|31580.9|31530.9|31575.6|31525.6|5
1645474900000|2022-02-21 20:21:40|31572.6|31522.6|31596|31496.9|31596|31522.6|31572.6|31496.9|2
1645474910000|2022-02-21 20:21:50|31587.5|31537.5|31582.2|31532.2|31589.2|31539.2|31582.2|31532.2|3
1645474920000|2022-02-21 20:22:00|31587.9|31537.9|31598.4|31492.9|31599|31537.9|31582.5|31492.2|6
1645474930000|2022-02-21 20:22:10|31597.9|31492.6|31569.9|31519.9|31598.4|31519.9|31569.9|31492.6|4
1645474940000|2022-02-21 20:22:20|31576.8|31526.8|31574.9|31524.9|31582.4|31532.4|31574.9|31524.9|6
1645474950000|2022-02-21 20:22:30|31575|31525|31575|31525|31575|31525|31575|31525|1
1645474960000|2022-02-21 20:22:40|31581.5|31531.5|31585.5|31535.5|31585.5|31535.5|31581.5|31531.5|2
1645474970000|2022-02-21 20:22:50|31581.5|31531.5|31578.8|31528.8|31581.5|31531.5|31578.7|31528.7|3
1645474980000|2022-02-21 20:23:00|31585.5|31535.5|31588.2|31538.2|31588.2|31538.2|31585.5|31535.5|2
1645474990000|2022-02-21 20:23:10|31583.3|31533.3|31572.7|31522.7|31583.3|31533.3|31572.7|31522.7|2
1645475000000|2022-02-21 20:23:20|31577.7|31527.7|31581.9|31531.9|31581.9|31531.9|31577.2|31527.2|4
1645475020000|2022-02-21 20:23:40|31590.5|31540.5|31590.5|31540.5|31590.5|31540.5|31590.5|31540.5|1
1645475070000|2022-02-21 20:24:30|31594|31478|31595|31479|31595|31479|31594|31478|3
1645475080000|2022-02-21 20:24:40|31590.5|31540.5|31590.5|31540.5|31590.5|31540.5|31590.5|31540.5|1
1645475090000|2022-02-21 20:24:50|31594.9|31501.7|31593.1|31543.1|31594.9|31543.1|31590.5|31501.7|3
1645475100000|2022-02-21 20:25:00|31597|31479|31597|31479|31597|31479|31597|31479|1
1645475110000|2022-02-21 20:25:10|31589.8|31539.8|31584.5|31534.5|31589.8|31539.8|31584.2|31534.2|3
1645475120000|2022-02-21 20:25:20|31597|31503.7|31597|31479|31597.9|31534.2|31584.2|31479|4
1645475130000|2022-02-21 20:25:30|31592.1|31542.1|31592.1|31542.1|31592.1|31542.1|31592.1|31542.1|1
1645475140000|2022-02-21 20:25:40|31584.5|31534.5|31597.9|31503.7|31597.9|31534.5|31584.5|31503.7|2
1645475150000|2022-02-21 20:25:50|31597|31479|31597|31479|31597|31479|31597|31479|1
1645475160000|2022-02-21 20:26:00|31592.1|31542.1|31589.8|31539.8|31592.1|31542.1|31589.8|31539.8|2
1645475170000|2022-02-21 20:26:10|31584.5|31534.5|31590|31540|31590|31540|31584.5|31534.5|3
1645475180000|2022-02-21 20:26:20|31585|31535|31598.8|31504.2|31598.8|31535|31585|31504.2|2
1645475190000|2022-02-21 20:26:30|31585|31535|31590|31540|31598|31540|31585|31480|3
1645475200000|2022-02-21 20:26:40|31592.2|31542.2|31593.3|31543.3|31593.3|31543.3|31585|31535|6
1645475210000|2022-02-21 20:26:50|31587.6|31537.6|31587.6|31537.6|31587.6|31537.6|31587.6|31537.6|1
1645475220000|2022-02-21 20:27:00|31593.3|31543.3|31587.5|31537.5|31593.3|31543.3|31587.5|31537.5|3
1645475230000|2022-02-21 20:27:10|31600|31506.5|31593.2|31543.2|31600|31543.2|31593.2|31506.5|2
1645475250000|2022-02-21 20:27:30|31587.5|31537.5|31593.3|31543.3|31593.3|31543.3|31587.5|31537.5|5
1645475270000|2022-02-21 20:27:50|31587.6|31537.6|31593|31543|31593|31543|31587|31537|5
1645475280000|2022-02-21 20:28:00|31596.9|31546.9|31598|31480|31599.1|31546.9|31596.9|31480|3
1645475290000|2022-02-21 20:28:10|31593|31543|31593|31543|31593|31543|31593|31543|1
1645475300000|2022-02-21 20:28:20|31595.7|31545.7|31587|31537|31595.7|31545.7|31587|31537|3
1645475310000|2022-02-21 20:28:30|31599.1|31506|31595.7|31545.7|31599.1|31545.7|31595.7|31480|3
1645475320000|2022-02-21 20:28:40|31593|31543|31586.6|31536.6|31595.7|31545.7|31586.6|31536.6|3
1645475330000|2022-02-21 20:28:50|31598.2|31505.5|31597|31479|31598.2|31505.5|31597|31479|2
1645475340000|2022-02-21 20:29:00|31589.8|31539.8|31584.2|31534.2|31589.8|31539.8|31584.2|31534.2|4
1645475350000|2022-02-21 20:29:10|31589.6|31539.6|31597.9|31503.2|31597.9|31539.6|31584.4|31503.2|4
1645475360000|2022-02-21 20:29:20|31589.8|31539.8|31584.4|31534.4|31592.1|31542.1|31584.4|31534.4|3
1645475370000|2022-02-21 20:29:30|31584.5|31534.5|31584.4|31534.4|31584.5|31534.5|31584.4|31534.4|2
1645475380000|2022-02-21 20:29:40|31597.9|31503.2|31589.4|31539.4|31597.9|31539.8|31589.4|31503.2|4
1645475390000|2022-02-21 20:29:50|31583.7|31533.7|31584.4|31534.4|31584.5|31534.5|31583.6|31533.6|7
1645475400000|2022-02-21 20:30:00|31584.5|31534.5|31592.7|31542.7|31592.7|31542.7|31584.5|31534.5|8
1645475410000|2022-02-21 20:30:10|31592.5|31542.5|31586.6|31536.6|31592.7|31542.7|31586.6|31536.6|4
1645475420000|2022-02-21 20:30:20|31592.4|31542.4|31592.5|31542.5|31592.5|31542.5|31586.6|31536.6|4
1645475430000|2022-02-21 20:30:30|31592.7|31542.7|31596.3|31546.3|31596.3|31546.3|31587.1|31537.1|3
1645475440000|2022-02-21 20:30:40|31587.1|31537.1|31587.5|31537.5|31587.5|31537.5|31587.1|31537.1|2
1645475460000|2022-02-21 20:31:00|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|1
1645475470000|2022-02-21 20:31:10|31599|31483|31599|31483|31599|31483|31599|31483|1
1645475490000|2022-02-21 20:31:30|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|31587.6|31537.6|4
1645475500000|2022-02-21 20:31:40|31599|31483|31599|31483|31599|31483|31599|31483|1
1645475510000|2022-02-21 20:31:50|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|1
1645475520000|2022-02-21 20:32:00|31599.9|31507.8|31599|31483|31599.9|31507.8|31599|31483|2
1645475540000|2022-02-21 20:32:20|31593|31543|31599.9|31507.8|31599.9|31546.3|31593|31507.8|3
1645475550000|2022-02-21 20:32:30|31587.6|31537.6|31599|31483|31599|31537.6|31587.6|31483|2
1645475560000|2022-02-21 20:32:40|31593|31543|31593|31543|31596.3|31546.3|31587.6|31537.6|5
1645475570000|2022-02-21 20:32:50|31587.6|31537.6|31599|31483|31599.9|31537.6|31587.6|31483|3
1645475590000|2022-02-21 20:33:10|31596.3|31546.3|31587.6|31537.6|31596.3|31546.3|31587.6|31537.6|7
1645475600000|2022-02-21 20:33:20|31593|31543|31599.9|31507.8|31599.9|31543|31593|31507.8|2
1645475610000|2022-02-21 20:33:30|31593|31543|31587.6|31537.6|31593|31543|31587.6|31537.6|2
1645475620000|2022-02-21 20:33:40|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|31596.3|31546.3|1
1645475730000|2022-02-21 20:35:30|31600|31484|31600|31484|31600|31484|31600|31484|1
1645475750000|2022-02-21 20:35:50|31596.3|31546.3|31596.3|31546.3|31600.8|31546.3|31596.3|31508.3|3
1645475880000|2022-02-21 20:38:00|31588.1|31538.1|31588.1|31538.1|31588.1|31538.1|31587.5|31537.5|3
1645475890000|2022-02-21 20:38:10|31587.5|31537.5|31602.1|31505.4|31602.1|31537.5|31587.5|31505.4|3
1645475900000|2022-02-21 20:38:20|31600.4|31483.8|31600.9|31505.5|31600.9|31541.8|31585.8|31483.8|7
1645475910000|2022-02-21 20:38:30|31586.8|31536.8|31601|31483|31601|31536.8|31586.8|31481.1|8
1645475920000|2022-02-21 20:38:40|31593.7|31543.7|31586.5|31536.5|31594.1|31544.1|31586.3|31536.3|5
1645475930000|2022-02-21 20:38:50|31600.5|31503.2|31599.7|31481.8|31602.6|31514.8|31599.7|31481.8|5
1645475940000|2022-02-21 20:39:00|31591.5|31541.5|31585.7|31535.7|31591.5|31541.5|31585.7|31535.7|3
1645475950000|2022-02-21 20:39:10|31600.3|31503.3|31600.3|31503.3|31600.3|31503.3|31600.3|31503.3|1
1645475960000|2022-02-21 20:39:20|31593.8|31543.8|31587.4|31537.4|31593.8|31543.8|31587.4|31537.4|5
1645475970000|2022-02-21 20:39:30|31592.9|31542.9|31589.5|31539.5|31596.2|31546.2|31587.4|31537.4|5
1645475980000|2022-02-21 20:39:40|31593.9|31543.9|31593.9|31543.9|31593.9|31543.9|31593.9|31543.9|1
1645475990000|2022-02-21 20:39:50|31596.1|31546.1|31593.9|31543.9|31596.1|31546.1|31593.9|31543.9|2
1645476000000|2022-02-21 20:40:00|31593|31543|31590.3|31540.3|31595.9|31543|31582.7|31503.3|9
1645476010000|2022-02-21 20:40:10|31589.9|31539.9|31591.5|31541.5|31591.5|31541.5|31589.9|31539.9|2
1645476040000|2022-02-21 20:40:40|31582.3|31532.3|31595|31501.7|31595|31532.3|31582.3|31501.7|2
1645476050000|2022-02-21 20:40:50|31591.5|31541.5|31590.4|31540.4|31594|31541.5|31590.4|31477|3
1645476060000|2022-02-21 20:41:00|31587.9|31537.9|31595|31501.7|31595|31541.5|31582.3|31501.7|4
1645476070000|2022-02-21 20:41:10|31594|31477|31583.5|31533.5|31594|31533.5|31570.4|31477|3
1645476080000|2022-02-21 20:41:20|31588.1|31538.1|31583.5|31533.5|31588.1|31538.1|31583.5|31533.5|2
1645476090000|2022-02-21 20:41:30|31594|31477|31594|31477|31594|31477|31594|31477|1
1645476100000|2022-02-21 20:41:40|31590.4|31540.4|31590.4|31540.4|31590.4|31540.4|31590.4|31540.4|1
1645476110000|2022-02-21 20:41:50|31587.9|31537.9|31577.3|31527.3|31591.5|31541.5|31572.7|31522.7|4
1645476120000|2022-02-21 20:42:00|31572.7|31522.7|31569.5|31519.5|31577.3|31527.3|31569.5|31519.5|3
1645476130000|2022-02-21 20:42:10|31591.5|31541.5|31591.5|31541.5|31591.5|31541.5|31591.5|31541.5|1
1645476140000|2022-02-21 20:42:20|31588|31538|31588|31538|31588|31538|31588|31538|1
1645476150000|2022-02-21 20:42:30|31587.4|31537.4|31587.4|31537.4|31587.4|31537.4|31587.4|31537.4|1
1645476170000|2022-02-21 20:42:50|31569.6|31519.6|31570.7|31520.7|31570.7|31520.7|31566.9|31516.9|4
1645476180000|2022-02-21 20:43:00|31577.7|31527.7|31587.4|31537.4|31587.4|31537.4|31577.7|31527.7|2
1645476200000|2022-02-21 20:43:20|31593.4|31490|31591.7|31489.3|31593.4|31537.4|31587.4|31489.3|3
1645476210000|2022-02-21 20:43:30|31594.9|31505.3|31590|31474|31594.9|31505.3|31590|31474|2
1645476220000|2022-02-21 20:43:40|31586|31536|31570.2|31520.2|31594.9|31536|31570.2|31505.3|4
1645476230000|2022-02-21 20:43:50|31567.8|31517.8|31585.1|31485.2|31585.1|31520.2|31567.8|31485.2|5
1645476240000|2022-02-21 20:44:00|31590|31473|31590|31473|31590|31473|31590|31473|1
1645476250000|2022-02-21 20:44:10|31587.2|31537.2|31593|31496.7|31593|31537.4|31586.7|31496.7|4
1645476260000|2022-02-21 20:44:20|31590|31473|31590|31473|31590|31473|31590|31473|1
1645476270000|2022-02-21 20:44:30|31587.4|31537.4|31583.4|31533.4|31597.5|31537.4|31583.4|31511.3|5
1645476280000|2022-02-21 20:44:40|31568.1|31518.1|31581.5|31495.1|31581.5|31520.1|31567.2|31495.1|4
1645476290000|2022-02-21 20:44:50|31567.2|31517.2|31584.8|31534.8|31584.8|31534.8|31567.2|31517.2|4
1645476300000|2022-02-21 20:45:00|31589.7|31539.7|31611.8|31517.4|31611.8|31539.7|31589.7|31513.7|3
1645476310000|2022-02-21 20:45:10|31582|31478|31599|31479|31599|31479|31582|31473.5|3
1645476320000|2022-02-21 20:45:20|31594.6|31474.6|31594.6|31474.6|31599|31479|31594.6|31474.6|4
1645476330000|2022-02-21 20:45:30|31599|31479|31614.9|31517.5|31614.9|31517.5|31593.9|31473.9|12
1645476340000|2022-02-21 20:45:40|31608.8|31506.7|31606.2|31498.3|31611.8|31509.6|31604.3|31488.8|9
1645476350000|2022-02-21 20:45:50|31596.9|31476.9|31592.4|31472.4|31596.9|31476.9|31592.4|31472.4|4
1645476360000|2022-02-21 20:46:00|31593.2|31473.2|31592.6|31472.6|31593.6|31473.6|31592.6|31472.6|5
1645476370000|2022-02-21 20:46:10|31591.9|31471.9|31584.7|31487.6|31608.4|31502.9|31580.1|31471.9|7
1645476380000|2022-02-21 20:46:20|31580.1|31480.3|31588|31479.3|31588.4|31480.3|31580.1|31477.1|7
1645476390000|2022-02-21 20:46:30|31601.4|31504.2|31604.3|31497.4|31608.4|31505.4|31601.4|31497.4|4
1645476400000|2022-02-21 20:46:40|31608.4|31505.4|31610.6|31511.2|31610.6|31511.2|31601.4|31482.4|9
1645476410000|2022-02-21 20:46:50|31608.4|31507.1|31608.6|31503.9|31608.6|31507.1|31608.4|31503.9|3
1645476420000|2022-02-21 20:47:00|31605.1|31496.3|31580.4|31481.7|31605.1|31496.3|31580.4|31481.7|3
1645476430000|2022-02-21 20:47:10|31580|31482.7|31581|31481.1|31582.4|31482.7|31580|31478|4
1645476440000|2022-02-21 20:47:20|31591.6|31501.9|31592|31472|31592.1|31501.9|31589.5|31469.5|5
1645476460000|2022-02-21 20:47:40|31589.6|31469.6|31610.2|31509.5|31610.2|31509.5|31589.1|31469.1|8
1645476470000|2022-02-21 20:47:50|31611.3|31510.5|31605.7|31501.9|31611.3|31510.5|31589|31469|4
1645476480000|2022-02-21 20:48:00|31599.7|31490.6|31590.3|31470.3|31600.2|31490.6|31590.3|31470.3|8
1645476490000|2022-02-21 20:48:10|31589.5|31469.5|31582.3|31490.1|31605|31500.7|31580.4|31469.5|8
1645476500000|2022-02-21 20:48:20|31582.2|31487.9|31580.4|31492.9|31582.2|31492.9|31578|31486.7|5
1645476510000|2022-02-21 20:48:30|31579.5|31484.8|31596.2|31498.3|31596.2|31502.4|31579.5|31481.5|4
1645476520000|2022-02-21 20:48:40|31582.9|31491.6|31578.2|31487.8|31583|31513.3|31562.5|31485.9|11
1645476530000|2022-02-21 20:48:50|31581.2|31490.5|31580|31493.5|31582.4|31493.5|31579.1|31479.9|12
1645476540000|2022-02-21 20:49:00|31577.2|31490.7|31582|31488.4|31582|31490.7|31577.2|31488.2|4
1645476550000|2022-02-21 20:49:10|31579.1|31486.1|31586.6|31479.2|31586.6|31486.1|31579.1|31479.2|3
1645476560000|2022-02-21 20:49:20|31592.8|31472.8|31562.4|31512.4|31607.3|31512.4|31562.4|31471.8|11
1645476570000|2022-02-21 20:49:30|31569|31519|31583.1|31490.1|31586.5|31519|31569|31485.4|11
1645476580000|2022-02-21 20:49:40|31576.6|31489|31583.6|31474.5|31583.6|31489|31576.6|31474.5|5
1645476590000|2022-02-21 20:49:50|31591.5|31471.5|31563.2|31513.2|31605.7|31513.2|31562.8|31471.5|6
1645476600000|2022-02-21 20:50:00|31580|31494.9|31587.7|31467.7|31596.6|31494.9|31580|31467.5|20
1645476610000|2022-02-21 20:50:10|31587.1|31467.1|31588.2|31468.2|31590.5|31470.5|31587.1|31467.1|12
1645476620000|2022-02-21 20:50:20|31588|31468|31593.8|31473.8|31605.4|31507.3|31588|31468|5
1645476630000|2022-02-21 20:50:30|31588.2|31468.2|31588.2|31468.2|31589|31469|31588.2|31468.2|5
1645476640000|2022-02-21 20:50:40|31588.6|31468.6|31595.8|31485.9|31601|31500.3|31588.2|31468.2|8
1645476650000|2022-02-21 20:50:50|31596|31487.4|31579.7|31465.7|31596|31487.4|31573.5|31465.7|7
1645476660000|2022-02-21 20:51:00|31578.9|31459.4|31588.9|31484.5|31596.2|31503.3|31578.9|31459.4|3
1645476670000|2022-02-21 20:51:10|31593.7|31486.6|31597.6|31493.8|31597.6|31493.8|31592.9|31484.7|8
1645476680000|2022-02-21 20:51:20|31601.7|31500.5|31595.3|31482.8|31601.7|31500.5|31595.3|31482.8|3
1645476690000|2022-02-21 20:51:30|31599.2|31495.9|31599.7|31497.3|31599.7|31497.3|31592.4|31472.4|3
1645476700000|2022-02-21 20:51:40|31599.3|31496.4|31598.5|31488.4|31599.3|31496.4|31595.8|31479.8|5
1645476710000|2022-02-21 20:51:50|31596.9|31483|31596.1|31495.3|31596.9|31495.3|31593.8|31479.6|7
1645476720000|2022-02-21 20:52:00|31596|31493.6|31594|31487.2|31597.4|31502.4|31593.8|31487.1|10
1645476730000|2022-02-21 20:52:10|31593.8|31487.1|31596.5|31498|31596.5|31498|31593.8|31487.1|7
1645476740000|2022-02-21 20:52:20|31593.9|31487.5|31596.9|31501.9|31597.2|31501.9|31593.9|31487.5|5
1645476750000|2022-02-21 20:52:30|31595.8|31497.9|31593.9|31487.7|31596.5|31498.2|31593.9|31487.3|6
1645476760000|2022-02-21 20:52:40|31594.6|31487.3|31596.6|31495.7|31596.8|31498.3|31594.6|31487.3|4
1645476770000|2022-02-21 20:52:50|31597|31481.7|31597.3|31494.9|31597.3|31494.9|31595.6|31479.2|7
1645476780000|2022-02-21 20:53:00|31585|31465|31598.3|31501.1|31604.1|31507.9|31585|31465|5
1645476790000|2022-02-21 20:53:10|31604.1|31508.9|31594.5|31475.7|31604.1|31508.9|31594.5|31475.7|8
1645476800000|2022-02-21 20:53:20|31593.7|31473.7|31590.4|31470.4|31593.9|31473.9|31589.2|31469.2|7
1645476810000|2022-02-21 20:53:30|31599.4|31502|31597.3|31488.6|31600|31503.1|31597.3|31488.6|6
1645476820000|2022-02-21 20:53:40|31595|31475|31590.4|31470.4|31597.8|31477.8|31589|31469|5
1645476830000|2022-02-21 20:53:50|31589.7|31469.7|31589.9|31469.9|31590.8|31470.8|31589.5|31469.5|5
1645476840000|2022-02-21 20:54:00|31599.8|31502.6|31596.7|31490.2|31599.8|31502.6|31596.7|31490.2|2
1645476850000|2022-02-21 20:54:10|31597.6|31488.4|31593.7|31473.7|31597.6|31488.8|31593.7|31473.7|6
1645476860000|2022-02-21 20:54:20|31599.6|31500.7|31596.8|31489.3|31603.7|31507.8|31596.7|31488.9|4
1645476870000|2022-02-21 20:54:30|31597.6|31486.1|31598.8|31479.1|31598.8|31486.1|31597.6|31479.1|2
1645476880000|2022-02-21 20:54:40|31595.5|31475.5|31599|31495|31600|31502.7|31595.5|31475.5|5
1645476890000|2022-02-21 20:54:50|31598.8|31495.2|31597.4|31484.6|31599.2|31495.3|31597.2|31482.3|5
1645476900000|2022-02-21 20:55:00|31593.6|31473.6|31591|31471|31594|31474|31591|31471|4
1645476910000|2022-02-21 20:55:10|31591.6|31471.6|31599.1|31495.4|31599.1|31495.4|31589.8|31469.8|8
1645476920000|2022-02-21 20:55:20|31598.7|31495.6|31596.4|31476.4|31598.7|31495.6|31596.3|31476.3|6
1645476930000|2022-02-21 20:55:30|31595.3|31475.3|31597.4|31477.4|31600.3|31492.5|31590.3|31470.3|11
1645476940000|2022-02-21 20:55:40|31598.2|31478.2|31599|31491.5|31601.8|31501.6|31597.4|31478.2|10
1645476950000|2022-02-21 20:55:50|31595.7|31476.3|31597.9|31489.1|31611.6|31508.4|31595.7|31476.3|18
1645476960000|2022-02-21 20:56:00|31595.3|31475.3|31597.3|31486.9|31604|31506.2|31595.3|31475.3|15
1645476970000|2022-02-21 20:56:10|31597.1|31486.8|31595.8|31477.5|31599.5|31498.2|31595.8|31477.5|5
1645476980000|2022-02-21 20:56:20|31595.9|31478.4|31595.9|31475.9|31595.9|31478.4|31595.8|31475.9|3
1645476990000|2022-02-21 20:56:30|31591.3|31471.3|31599.3|31493|31599.8|31494.1|31591.3|31471.3|4
1645477000000|2022-02-21 20:56:40|31595.8|31478.9|31595.8|31479.4|31596|31480|31595.8|31478.9|3
1645477010000|2022-02-21 20:56:50|31599.3|31493.8|31604|31500.5|31604|31500.5|31599.3|31493.8|2
1645477020000|2022-02-21 20:57:00|31597.9|31490|31595.7|31480|31597.9|31490|31595|31478.2|9
1645477030000|2022-02-21 20:57:10|31599.3|31494.1|31599.3|31494.1|31599.3|31494.1|31599.3|31494.1|1
1645477040000|2022-02-21 20:57:20|31595.5|31491.9|31595.5|31477.5|31595.5|31491.9|31595.5|31477.5|2
1645477050000|2022-02-21 20:57:30|31595.1|31479.3|31601.2|31497.8|31601.2|31497.8|31594.8|31477.7|5
1645477060000|2022-02-21 20:57:40|31590.5|31470.5|31593.7|31476.8|31597.2|31488.3|31590.5|31470.5|10
1645477070000|2022-02-21 20:57:50|31594.2|31469.5|31593.1|31477|31594.2|31477.3|31589.5|31469.5|6
1645477080000|2022-02-21 20:58:00|31590.1|31470.1|31598.2|31493.4|31605.2|31506.3|31586.2|31466.2|18
1645477090000|2022-02-21 20:58:10|31593.8|31482.7|31587|31467|31617.4|31507.6|31586.3|31466.3|15
1645477100000|2022-02-21 20:58:20|31619.1|31504|31584.5|31464.5|31621.1|31511.7|31584.5|31464.5|7
1645477110000|2022-02-21 20:58:30|31585.3|31465.3|31589.9|31469.9|31598.9|31494.3|31585.3|31465.3|17
1645477120000|2022-02-21 20:58:40|31593.4|31484.1|31594.6|31482.6|31594.6|31488|31588|31468|16
1645477130000|2022-02-21 20:58:50|31590|31472.4|31593.1|31483.1|31593.1|31483.1|31587.1|31467.1|10
1645477140000|2022-02-21 20:59:00|31590.5|31478.5|31592.9|31483.4|31595.5|31486.4|31587.7|31467.7|9
1645477150000|2022-02-21 20:59:10|31592.7|31483.3|31593|31482.9|31594.9|31485.3|31589.5|31469.6|13
1645477160000|2022-02-21 20:59:20|31589.7|31471.4|31590.2|31471.9|31593.4|31486.4|31589.7|31471.4|9
1645477170000|2022-02-21 20:59:30|31589.6|31472.3|31595.2|31480.5|31595.2|31480.9|31586.5|31466.5|8
1645477180000|2022-02-21 20:59:40|31590.7|31471.5|31590.1|31473.7|31595.6|31488.7|31589.6|31471.5|8
1645477190000|2022-02-21 20:59:50|31591.9|31473.2|31590.6|31474.7|31594.2|31488.7|31590.6|31473.2|6
1645477200000|2022-02-21 21:00:00|31589.9|31478|31585.9|31465.9|31592.6|31478|31585.7|31465.7|19
1645477210000|2022-02-21 21:00:10|31587.7|31467.7|31590.9|31470.9|31592.1|31473.8|31583.7|31463.7|10
1645477220000|2022-02-21 21:00:20|31586.4|31466.4|31586.3|31466.3|31589.5|31469.5|31586.2|31466.2|7
1645477230000|2022-02-21 21:00:30|31584.3|31464.3|31584.5|31464.5|31587.6|31467.6|31584.3|31464.3|5
1645477240000|2022-02-21 21:00:40|31584.3|31464.3|31583.8|31463.8|31584.3|31464.3|31583.8|31463.8|2
1645477250000|2022-02-21 21:00:50|31586.1|31466.1|31585.7|31465.7|31590.9|31470.9|31585.7|31465.7|10
1645477260000|2022-02-21 21:01:00|31585.4|31465.4|31582.4|31462.4|31585.4|31465.4|31581.2|31461.2|5
1645477270000|2022-02-21 21:01:10|31581.2|31461.2|31582.9|31462.9|31583.5|31463.5|31581.2|31461.2|5
1645477280000|2022-02-21 21:01:20|31581.4|31461.4|31581.4|31461.4|31581.4|31461.4|31581.4|31461.4|1
1645477290000|2022-02-21 21:01:30|31586.8|31466.8|31583.3|31463.3|31586.8|31466.8|31583.2|31463.2|4
1645477300000|2022-02-21 21:01:40|31580.6|31460.6|31581.3|31461.3|31588.6|31468.6|31580.6|31460.6|9
1645477310000|2022-02-21 21:01:50|31581.7|31461.7|31581.8|31461.8|31581.8|31461.8|31579.6|31459.6|8
1645477320000|2022-02-21 21:02:00|31580.2|31465.9|31577.5|31465.9|31580.2|31468.5|31576.1|31465|12
1645477330000|2022-02-21 21:02:10|31578.6|31464.9|31573.5|31462.6|31584.2|31468|31573.5|31455.3|18
1645477340000|2022-02-21 21:02:20|31577.8|31457.8|31575.5|31455.5|31577.8|31463.4|31572.1|31453.8|19
1645477350000|2022-02-21 21:02:30|31572.8|31460.2|31574.8|31461.7|31575.7|31464.5|31572.5|31455.5|13
1645477360000|2022-02-21 21:02:40|31576.2|31456.2|31574.7|31461.7|31576.2|31465.4|31572.6|31456.2|4
1645477370000|2022-02-21 21:02:50|31574.8|31454.7|31574.8|31454.8|31574.8|31454.8|31574.8|31454.7|2
1645477380000|2022-02-21 21:03:00|31575.5|31462.7|31575.2|31467|31576.8|31467|31574.4|31456.8|5
1645477390000|2022-02-21 21:03:10|31577.5|31457.5|31577.3|31464|31577.8|31464|31575.5|31457.5|4
1645477400000|2022-02-21 21:03:20|31575.8|31467.5|31578.2|31458.2|31578.3|31467.5|31575.8|31458.2|4
1645477410000|2022-02-21 21:03:30|31583.6|31463.6|31578.9|31458.9|31583.6|31463.6|31578.9|31458.9|2
1645477420000|2022-02-21 21:03:40|31583.8|31463.8|31578|31458|31584.7|31464.7|31578|31458|3
1645477430000|2022-02-21 21:03:50|31584.7|31464.7|31575|31462.8|31584.7|31464.7|31574.3|31458|6
1645477440000|2022-02-21 21:04:00|31573.8|31461.6|31575.4|31460.9|31576.6|31464.5|31573.8|31460.9|6
1645477450000|2022-02-21 21:04:10|31578.1|31458.1|31574.1|31462|31578.1|31463|31574.1|31458.1|7
1645477460000|2022-02-21 21:04:20|31575|31462.8|31575|31463|31576.3|31464.5|31575|31462.8|4
1645477470000|2022-02-21 21:04:30|31577.1|31462.7|31577|31461.3|31580.7|31467|31573|31460.7|7
1645477480000|2022-02-21 21:04:40|31574.2|31466.4|31575.9|31455.9|31575.9|31467|31574|31455.9|3
1645477490000|2022-02-21 21:04:50|31576.5|31463.4|31581.9|31467.4|31581.9|31468|31574.5|31462.6|7
1645477500000|2022-02-21 21:05:00|31577.8|31462.4|31575.1|31463.1|31577.8|31466.1|31574|31457.4|6
1645477510000|2022-02-21 21:05:10|31576|31456|31576.6|31464.1|31576.6|31464.1|31574.8|31455.5|4
1645477520000|2022-02-21 21:05:20|31577.4|31462.4|31576|31456|31577.4|31464.7|31572.7|31456|11
1645477530000|2022-02-21 21:05:30|31573.8|31461.3|31573.7|31461.4|31573.8|31461.4|31572.7|31460.4|6
1645477540000|2022-02-21 21:05:40|31572.5|31464.6|31575.9|31455.9|31575.9|31464.6|31572.5|31455.8|3
1645477550000|2022-02-21 21:05:50|31576.8|31456.8|31571|31460.9|31577.3|31465.1|31571|31456.8|10
1645477560000|2022-02-21 21:06:00|31573.7|31456.2|31573.6|31456|31574.6|31456.9|31573.6|31456|6
1645477570000|2022-02-21 21:06:10|31574.1|31456.3|31574.5|31460.3|31574.5|31460.3|31570.5|31451.6|16
1645477580000|2022-02-21 21:06:20|31576.4|31465|31575.7|31459.1|31579|31465|31571.8|31454.8|14
1645477590000|2022-02-21 21:06:30|31575.6|31458.4|31576.3|31456.3|31576.8|31460.7|31575.5|31456.3|7
1645477600000|2022-02-21 21:06:40|31575.9|31455.9|31574.7|31460.3|31577.2|31460.3|31574.7|31455.9|7
1645477610000|2022-02-21 21:06:50|31574.2|31462.2|31576|31456|31579.7|31467.4|31571.6|31456|9
1645477620000|2022-02-21 21:07:00|31574.1|31459.9|31574.5|31454.5|31574.5|31463.8|31571.6|31454.5|4
1645477630000|2022-02-21 21:07:10|31573.9|31453.9|31575.8|31461.5|31575.8|31461.5|31572.8|31453.9|8
1645477640000|2022-02-21 21:07:20|31574.5|31466.4|31576.2|31462.2|31582.4|31474.9|31574.5|31458.9|7
1645477650000|2022-02-21 21:07:30|31575|31466.8|31578.9|31458.9|31582.5|31466.8|31575|31458.9|5
1645477660000|2022-02-21 21:07:40|31577.6|31457.6|31578.6|31468.1|31588.9|31469.8|31577.6|31457.6|18
1645477670000|2022-02-21 21:07:50|31578.5|31467.7|31579.7|31463.9|31579.7|31469.3|31578.1|31463.3|7
1645477680000|2022-02-21 21:08:00|31585.3|31475.4|31582.1|31466.8|31585.3|31475.4|31580.1|31465.9|11
1645477690000|2022-02-21 21:08:10|31581.8|31465.8|31580.5|31471.4|31581.8|31471.4|31580.5|31465.2|7
1645477700000|2022-02-21 21:08:20|31587|31476.7|31580.6|31471.7|31587.9|31476.7|31580.6|31468.8|6
1645477710000|2022-02-21 21:08:30|31580.2|31473.6|31582.5|31462.5|31584.3|31473.6|31580.2|31462.5|5
1645477720000|2022-02-21 21:08:40|31596.6|31481.5|31582.6|31465.6|31596.6|31481.5|31580.6|31462.4|9
1645477730000|2022-02-21 21:08:50|31582.8|31465.3|31582.5|31465.3|31582.8|31469.7|31581.5|31464.9|5
1645477740000|2022-02-21 21:09:00|31581.4|31469.7|31581.4|31469.7|31582.5|31469.7|31581.4|31462.2|5
1645477750000|2022-02-21 21:09:10|31583.1|31474.2|31584.2|31464.2|31588.4|31474.2|31583.1|31464.2|3
1645477760000|2022-02-21 21:09:20|31582.6|31462.6|31584|31464|31584|31464|31582.6|31462.6|2
1645477770000|2022-02-21 21:09:30|31584.4|31464.4|31582.7|31465.1|31584.4|31465.1|31582.6|31462.6|6
1645477780000|2022-02-21 21:09:40|31584.2|31469.4|31584|31469.7|31588.4|31469.7|31584|31468.4|3
1645477790000|2022-02-21 21:09:50|31581.9|31470.9|31582.7|31462.7|31584.2|31470.9|31581.9|31462.7|4
1645477800000|2022-02-21 21:10:00|31583.4|31466.2|31578.4|31465.7|31583.4|31466.2|31578.3|31460.6|12
1645477810000|2022-02-21 21:10:10|31580.2|31471.3|31578.8|31462.3|31580.7|31471.3|31578.8|31460.7|7
1645477820000|2022-02-21 21:10:20|31581.7|31461.7|31578.3|31458.3|31581.7|31467.2|31577.3|31458.3|5
1645477830000|2022-02-21 21:10:30|31577.5|31465.5|31578.6|31461.7|31580|31467.4|31576.9|31461.1|23
1645477840000|2022-02-21 21:10:40|31577.8|31461.1|31577.4|31465.7|31578.6|31465.7|31576.6|31460.6|15
1645477850000|2022-02-21 21:10:50|31584.2|31474.2|31578.8|31462.9|31584.2|31477.9|31578.8|31460.2|6
1645477860000|2022-02-21 21:11:00|31578.6|31458.6|31579.2|31462.3|31579.2|31465.7|31577.4|31458|6
1645477870000|2022-02-21 21:11:10|31578.3|31461.6|31578.2|31464.7|31579.2|31466.7|31577.4|31461.6|15
1645477880000|2022-02-21 21:11:20|31579.2|31460.7|31578.1|31468.3|31579.5|31470.7|31577.2|31460.7|12
1645477890000|2022-02-21 21:11:30|31577.1|31467.4|31578.3|31461.6|31579.2|31469|31577|31461.6|16
1645477900000|2022-02-21 21:11:40|31579.3|31466.7|31577.2|31467.8|31580.1|31471.3|31577.2|31461.9|7
1645477910000|2022-02-21 21:11:50|31578.6|31461.7|31577.4|31465.7|31578.6|31466.1|31577.4|31461.3|5
1645477920000|2022-02-21 21:12:00|31579.3|31471.3|31578.9|31462.9|31579.3|31471.3|31577.9|31462.9|3
1645477930000|2022-02-21 21:12:10|31577.9|31467.4|31578.8|31461.5|31578.8|31467.4|31577.6|31461.5|5
1645477940000|2022-02-21 21:12:20|31578.7|31461.1|31576.6|31467.2|31578.7|31467.2|31576.6|31461.1|3
1645477950000|2022-02-21 21:12:30|31578.5|31472.4|31578.2|31463.9|31579.4|31472.4|31578.2|31463.9|3
1645477960000|2022-02-21 21:12:40|31578.1|31464|31578.1|31464|31578.1|31464|31578.1|31464|1
1645477970000|2022-02-21 21:12:50|31577.8|31462.9|31578.1|31464.4|31580.1|31472.5|31577.8|31462.9|7
1645477980000|2022-02-21 21:13:00|31578.9|31465|31579.1|31463|31579.8|31465|31578.1|31463|6
1645477990000|2022-02-21 21:13:10|31578.8|31462|31579.1|31459.1|31579.1|31462|31578.8|31459.1|2
1645478000000|2022-02-21 21:13:20|31584.6|31465.7|31580|31463.2|31584.6|31471.2|31579.6|31463.2|7
1645478010000|2022-02-21 21:13:30|31580.9|31460.9|31585.3|31465.5|31585.3|31465.5|31580.9|31460.9|2
1645478030000|2022-02-21 21:13:50|31580.8|31460.8|31581.2|31461.2|31581.2|31461.2|31580.8|31460.8|2
1645478040000|2022-02-21 21:14:00|31578|31458|31580.7|31469.5|31580.7|31469.5|31577.1|31458|5
1645478050000|2022-02-21 21:14:10|31581.4|31465.1|31580.6|31460.6|31581.4|31465.1|31580.6|31460.6|2
1645478060000|2022-02-21 21:14:20|31579|31459|31579|31459|31579|31459|31579|31459|1
1645478070000|2022-02-21 21:14:30|31581.7|31461.7|31578.2|31467.2|31586.8|31468.1|31577.6|31459|10
1645478080000|2022-02-21 21:14:40|31579.1|31467.9|31579.8|31461|31580.2|31467.9|31579.1|31461|3
1645478090000|2022-02-21 21:14:50|31580.2|31462.4|31596.8|31476.8|31596.8|31476.8|31578|31458|5
1645478100000|2022-02-21 21:15:00|31582.5|31462.5|31576|31467|31583.3|31468|31576|31462.5|8
1645478110000|2022-02-21 21:15:10|31577.8|31458.7|31576|31460.9|31581.8|31461.8|31576|31456.1|11
1645478120000|2022-02-21 21:15:20|31576.3|31464|31577|31457|31577|31465|31575|31457|4
1645478130000|2022-02-21 21:15:30|31575.5|31455.5|31576.7|31456.7|31577.7|31462.4|31575.5|31455.5|11
1645478140000|2022-02-21 21:15:40|31577.2|31457.4|31583.8|31463.8|31583.8|31463.8|31575.6|31455.6|4
1645478150000|2022-02-21 21:15:50|31578.2|31458.2|31577.2|31457.2|31581.1|31461.1|31577.2|31457.2|4
1645478160000|2022-02-21 21:16:00|31576.9|31456.9|31577.9|31457.9|31578|31463|31575.7|31456.9|12
1645478170000|2022-02-21 21:16:10|31577|31457|31577|31457|31577|31457|31576.3|31456.3|3
1645478180000|2022-02-21 21:16:20|31576.3|31456.3|31579.6|31459.6|31579.6|31459.6|31575.8|31455.8|3
1645478190000|2022-02-21 21:16:30|31577.4|31457.4|31577.4|31457.4|31580.8|31460.8|31577.4|31457.4|3
1645478200000|2022-02-21 21:16:40|31575.6|31463.4|31578.7|31458.7|31578.7|31463.4|31575.6|31458.2|4
1645478210000|2022-02-21 21:16:50|31577.9|31457.9|31576.9|31456.9|31577.9|31457.9|31576.9|31456.9|2
1645478220000|2022-02-21 21:17:00|31578.7|31458.7|31578.8|31458.8|31578.9|31458.9|31577.1|31457.1|4
1645478230000|2022-02-21 21:17:10|31580|31460|31578.9|31458.9|31580|31460|31577.2|31457.2|3
1645478240000|2022-02-21 21:17:20|31577.2|31457.2|31573.2|31463|31577.2|31463|31573.2|31456.1|9
1645478250000|2022-02-21 21:17:30|31572.2|31462|31572.8|31459.5|31575|31463|31572.2|31455|6
1645478260000|2022-02-21 21:17:40|31574.2|31454.2|31578.5|31458.5|31580.3|31474.2|31569|31449|19
1645478270000|2022-02-21 21:17:50|31580.8|31466.3|31573|31463.7|31592.3|31472.3|31570|31451|16
1645478280000|2022-02-21 21:18:00|31573.2|31462.8|31572.3|31466.6|31592|31476.9|31570|31457.3|13
1645478290000|2022-02-21 21:18:10|31575.1|31468.6|31570.2|31460|31575.3|31468.6|31570.2|31455.1|15
1645478300000|2022-02-21 21:18:20|31570.9|31457.5|31580.2|31460.2|31580.2|31460.2|31570.9|31452.2|26
1645478310000|2022-02-21 21:18:30|31580.9|31460.9|31576|31456|31581.6|31461.6|31574.1|31454.1|29
1645478320000|2022-02-21 21:18:40|31576.7|31456.7|31575.4|31455.4|31577.2|31457.2|31570.2|31450.2|30
1645478330000|2022-02-21 21:18:50|31574.1|31454.1|31572.5|31452.5|31575.6|31455.6|31569.5|31449.5|31
1645478340000|2022-02-21 21:19:00|31572.3|31452.3|31576.1|31456.1|31578.9|31458.9|31572.1|31452.1|24
1645478350000|2022-02-21 21:19:10|31576.8|31456.8|31573.4|31453.4|31576.8|31456.8|31572.6|31452.6|30
1645478360000|2022-02-21 21:19:20|31573.9|31453.9|31573.6|31453.6|31581.8|31461.8|31571.7|31451.7|33
1645478370000|2022-02-21 21:19:30|31574.2|31454.2|31576|31456|31576|31456|31572.8|31452.8|29
1645478380000|2022-02-21 21:19:40|31575.9|31455.9|31574.8|31454.8|31580.8|31460.8|31572.9|31452.9|26
1645478390000|2022-02-21 21:19:50|31576.9|31456.9|31573|31453|31577.1|31457.1|31573|31453|31
1645478400000|2022-02-21 21:20:00|31573.1|31453.1|31578.4|31458.4|31579.8|31459.8|31573.1|31453.1|25
1645478410000|2022-02-21 21:20:10|31575.5|31455.5|31573.2|31453.2|31575.8|31455.8|31573.2|31453.2|8
1645478420000|2022-02-21 21:20:20|31574.6|31454.6|31577.5|31457.5|31577.5|31457.5|31573.3|31453.3|12
1645478430000|2022-02-21 21:20:30|31576.9|31456.9|31578|31458|31581.8|31461.8|31574.6|31456.8|19
1645478440000|2022-02-21 21:20:40|31577.2|31459.2|31577|31457|31577.2|31459.8|31575.3|31456.7|9
1645478450000|2022-02-21 21:20:50|31576.1|31459.8|31578.7|31459.7|31581.8|31464.2|31575.1|31455.1|7
1645478460000|2022-02-21 21:21:00|31577.5|31462|31576.6|31456.6|31578|31464.1|31575.4|31455.4|11
1645478470000|2022-02-21 21:21:10|31577.2|31457.2|31574.8|31454.8|31577.2|31457.2|31574.8|31454.8|4
1645478480000|2022-02-21 21:21:20|31574.9|31454.9|31587.2|31467.2|31590.1|31470.1|31574.9|31454.9|5
1645478490000|2022-02-21 21:21:30|31574.5|31454.5|31576.9|31456.9|31577|31457|31574.5|31454.5|5
1645478500000|2022-02-21 21:21:40|31575.7|31455.7|31577.7|31457.7|31590.6|31470.6|31575.7|31455.7|5
1645478510000|2022-02-21 21:21:50|31577.6|31457.6|31575.5|31455.5|31583.5|31463.5|31575.5|31455.5|5
1645478520000|2022-02-21 21:22:00|31574.4|31454.4|31577.5|31457.5|31589|31469|31574.4|31454.4|6
1645478530000|2022-02-21 21:22:10|31578.2|31458.2|31577.8|31457.8|31578.2|31458.2|31576.1|31456.1|6
1645478540000|2022-02-21 21:22:20|31578.1|31458.1|31578.7|31458.7|31583.4|31463.4|31577.2|31457.2|15
1645478550000|2022-02-21 21:22:30|31578.4|31458.4|31579.7|31459.7|31580.1|31460.1|31578.1|31458.1|8
1645478560000|2022-02-21 21:22:40|31578.7|31458.7|31579.7|31459.7|31580.7|31460.7|31578.5|31458.5|6
1645478570000|2022-02-21 21:22:50|31580|31460|31578.7|31458.7|31580|31460|31578.7|31458.7|8
1645478580000|2022-02-21 21:23:00|31578.9|31458.9|31580|31460|31583.4|31463.4|31578.2|31458.2|5
1645478590000|2022-02-21 21:23:10|31578.9|31458.9|31579.3|31459.3|31579.3|31459.3|31578.9|31458.9|2
1645478600000|2022-02-21 21:23:20|31579.6|31459.6|31578.4|31458.4|31580.2|31460.2|31578.2|31458.2|8
1645478610000|2022-02-21 21:23:30|31582.1|31462.1|31581.8|31461.8|31583.9|31464.6|31581.8|31461.8|7
1645478620000|2022-02-21 21:23:40|31581.7|31461.7|31579|31459|31581.8|31461.8|31578.9|31458.9|16
1645478630000|2022-02-21 21:23:50|31578.9|31458.9|31578.8|31458.8|31580.1|31460.1|31578.8|31458.8|5
1645478640000|2022-02-21 21:24:00|31577.4|31457.4|31579.2|31459.2|31583.5|31463.5|31576.8|31456.8|15
1645478650000|2022-02-21 21:24:10|31578.5|31460.5|31579.9|31459.9|31581.2|31461.3|31577.1|31457.1|17
1645478660000|2022-02-21 21:24:20|31579.6|31459.6|31580.2|31460.2|31580.2|31460.8|31576.7|31456.7|12
1645478670000|2022-02-21 21:24:30|31580.1|31460.1|31580.5|31461.4|31581.1|31461.8|31577.1|31457.1|8
1645478680000|2022-02-21 21:24:40|31580.9|31460.9|31576.7|31456.7|31580.9|31460.9|31576.7|31456.7|5
1645478690000|2022-02-21 21:24:50|31579.8|31459.8|31580.3|31460.3|31581.2|31461.2|31579.6|31459.6|6
1645478700000|2022-02-21 21:25:00|31578.9|31463.3|31577.9|31457.9|31581|31463.3|31577.9|31457.9|5
1645478710000|2022-02-21 21:25:10|31580|31460|31580|31460|31582|31462|31579.8|31459.8|7
1645478720000|2022-02-21 21:25:20|31579.7|31459.7|31580.3|31460.3|31581.7|31461.7|31579.6|31459.6|6
1645478730000|2022-02-21 21:25:30|31579.5|31459.5|31584.6|31466.4|31584.6|31466.4|31579.5|31459.5|5
1645478740000|2022-02-21 21:25:40|31581.8|31462.3|31580.8|31460.8|31581.8|31463.7|31580.8|31460.8|3
1645478750000|2022-02-21 21:25:50|31580.9|31460.9|31580.4|31460.4|31580.9|31462.8|31579.7|31459.7|7
1645478760000|2022-02-21 21:26:00|31583.5|31463.5|31583.5|31467.9|31583.5|31467.9|31583.5|31463.5|2
1645478770000|2022-02-21 21:26:10|31580.8|31463.5|31580.8|31460.8|31580.8|31463.5|31580.8|31460.8|2
1645478780000|2022-02-21 21:26:20|31580.2|31464.2|31581.7|31461.7|31583.5|31468.4|31580.2|31461.7|8
1645478790000|2022-02-21 21:26:30|31579.1|31459.1|31579.9|31459.9|31579.9|31459.9|31579.1|31459.1|3
1645478810000|2022-02-21 21:26:50|31580.2|31460.2|31583|31463|31583|31463|31579.5|31459.5|5
1645478820000|2022-02-21 21:27:00|31581.1|31461.1|31580.5|31460.5|31584.4|31464.4|31578.6|31459|14
1645478830000|2022-02-21 21:27:10|31581.2|31461.2|31580.3|31460.3|31582.1|31463.2|31579.9|31459.9|11
1645478840000|2022-02-21 21:27:20|31581.9|31461.9|31591.8|31471.8|31591.8|31471.8|31581.1|31461.1|4
1645478850000|2022-02-21 21:27:30|31592.1|31472.6|31583.3|31463.3|31592.1|31472.6|31579.6|31462.8|13
1645478860000|2022-02-21 21:27:40|31583.1|31463.1|31589.8|31469.8|31599.7|31479.7|31583.1|31463.1|7
1645478870000|2022-02-21 21:27:50|31583.6|31463.6|31584.1|31464.1|31589.5|31469.5|31583.6|31463.6|19
1645478880000|2022-02-21 21:28:00|31585|31465|31584.7|31464.7|31585.8|31465.8|31583.1|31463.1|19
1645478890000|2022-02-21 21:28:10|31584.5|31464.5|31586.9|31466.9|31590.3|31470.3|31584.3|31464.3|8
1645478900000|2022-02-21 21:28:20|31588.5|31468.5|31581.6|31461.6|31588.5|31468.5|31581.6|31461.6|6
1645478910000|2022-02-21 21:28:30|31582.7|31462.7|31592.7|31472.7|31592.7|31472.7|31582.7|31462.7|7
1645478920000|2022-02-21 21:28:40|31586.6|31469.5|31586.8|31466.8|31587.1|31469.5|31586.1|31466.1|5
1645478930000|2022-02-21 21:28:50|31585.7|31465.7|31586.2|31466.2|31587.2|31468.6|31585.6|31465.7|11
1645478940000|2022-02-21 21:29:00|31586.1|31466.1|31590.7|31470.7|31591.2|31471.2|31585.9|31465.9|12
1645478950000|2022-02-21 21:29:10|31591|31471|31588.3|31468.3|31591|31471|31587.1|31467.1|14
1645478960000|2022-02-21 21:29:20|31588.1|31468.1|31587.1|31467.1|31588.5|31468.5|31587.1|31467.1|3
1645478970000|2022-02-21 21:29:30|31589.3|31469.9|31589.5|31469.5|31591.2|31471.2|31586.4|31466.4|16
1645478980000|2022-02-21 21:29:40|31589.3|31469.3|31586.8|31466.8|31589.3|31469.3|31586.8|31466.8|9
1645478990000|2022-02-21 21:29:50|31587.5|31467.5|31586.7|31466.7|31587.5|31467.5|31586.3|31466.3|6
1645479000000|2022-02-21 21:30:00|31588.9|31468.9|31588.7|31468.7|31588.9|31472.2|31585.8|31467.3|12
1645479010000|2022-02-21 21:30:10|31586.6|31466.6|31586.1|31466.1|31587.8|31467.8|31586.1|31466.1|3
1645479020000|2022-02-21 21:30:20|31586|31466|31586|31466|31586|31466|31586|31466|1
1645479030000|2022-02-21 21:30:30|31598.5|31478.5|31588.8|31468.8|31598.5|31478.5|31587.8|31467.8|9
1645479040000|2022-02-21 21:30:40|31589|31469|31588.8|31468.8|31589|31469|31588.8|31468.8|2
1645479050000|2022-02-21 21:30:50|31612.8|31492.8|31588.4|31468.4|31612.8|31492.8|31588.4|31468.4|2
1645479060000|2022-02-21 21:31:00|31586.3|31466.3|31588.8|31468.8|31588.8|31468.8|31585.5|31465.5|11
1645479070000|2022-02-21 21:31:10|31586.9|31466.9|31579.9|31459.9|31587.4|31467.4|31579.9|31459.9|7
1645479080000|2022-02-21 21:31:20|31579.8|31459.8|31582.7|31462.7|31582.7|31462.7|31579.5|31459.5|19
1645479090000|2022-02-21 21:31:30|31579.2|31459.2|31581.3|31461.3|31583.1|31463.1|31579.2|31459.2|11
1645479100000|2022-02-21 21:31:40|31580.1|31460.1|31582|31462|31585.3|31465.3|31580.1|31460.1|8
1645479110000|2022-02-21 21:31:50|31581.2|31461.2|31581.7|31461.7|31582.9|31462.9|31581.2|31461.2|9
1645479120000|2022-02-21 21:32:00|31582|31462|31578.2|31458.2|31582.8|31462.8|31578.1|31458.1|11
1645479130000|2022-02-21 21:32:10|31579.2|31459.2|31581.4|31461.4|31581.5|31461.5|31579.2|31459.2|6
1645479140000|2022-02-21 21:32:20|31580.2|31460.2|31584|31464|31584.8|31464.8|31580.2|31460.2|6
1645479150000|2022-02-21 21:32:30|31582.2|31462.2|31583.5|31463.5|31583.5|31463.5|31581.5|31461.5|4
1645479160000|2022-02-21 21:32:40|31582.8|31462.8|31583.7|31463.7|31583.7|31463.7|31581.4|31461.4|4
1645479170000|2022-02-21 21:32:50|31578.4|31458.4|31579.5|31459.5|31579.7|31459.7|31578.2|31458.2|5
1645479180000|2022-02-21 21:33:00|31579.4|31459.4|31579.4|31459.4|31581.8|31461.8|31577.5|31457.5|11
1645479190000|2022-02-21 21:33:10|31579.5|31459.5|31580.8|31460.8|31582.3|31462.3|31578.4|31458.4|10
1645479200000|2022-02-21 21:33:20|31580.3|31460.3|31582.4|31462.4|31585.3|31465.3|31578.8|31458.8|14
1645479210000|2022-02-21 21:33:30|31583.8|31463.8|31581.6|31461.6|31585.9|31465.9|31580|31460|10
1645479220000|2022-02-21 21:33:40|31581.2|31461.2|31586.2|31466.2|31588.1|31468.1|31581.2|31461.2|10
1645479230000|2022-02-21 21:33:50|31586.3|31466.3|31587.5|31467.5|31588.6|31468.6|31585.8|31465.8|16
1645479240000|2022-02-21 21:34:00|31587.4|31467.4|31588|31468|31591.6|31471.6|31587.4|31467.4|9
1645479250000|2022-02-21 21:34:10|31587.7|31467.7|31588.3|31468.3|31589.9|31469.9|31586.7|31466.7|7
1645479260000|2022-02-21 21:34:20|31591.3|31471.3|31587.2|31467.2|31591.3|31471.3|31585.6|31465.6|7
1645479270000|2022-02-21 21:34:30|31588.5|31468.5|31589.5|31469.5|31591.6|31471.6|31588.1|31468.1|10
1645479280000|2022-02-21 21:34:40|31590.6|31470.6|31589.8|31469.8|31590.6|31470.6|31588.4|31468.4|5
1645479290000|2022-02-21 21:34:50|31589.6|31469.6|31592.6|31472.6|31592.6|31472.6|31589.6|31469.6|4
1645479300000|2022-02-21 21:35:00|31591.4|31471.4|31591.2|31471.2|31591.9|31471.9|31590.9|31470.9|7
1645479310000|2022-02-21 21:35:10|31591.1|31471.1|31590.7|31470.7|31593.6|31473.6|31587.9|31467.9|8
1645479320000|2022-02-21 21:35:20|31589.6|31469.6|31589.6|31469.6|31589.9|31469.9|31589|31469|4
1645479330000|2022-02-21 21:35:30|31593.2|31473.2|31596.4|31476.4|31598.3|31478.3|31593.2|31473.2|14
1645479340000|2022-02-21 21:35:40|31596.5|31476.5|31597.8|31477.8|31597.8|31477.8|31593.9|31473.9|14
1645479350000|2022-02-21 21:35:50|31596.4|31476.4|31605.5|31485.5|31605.5|31485.5|31596|31476.4|5
1645479360000|2022-02-21 21:36:00|31607.5|31487.5|31598.3|31478.3|31607.5|31487.5|31597.2|31477.2|5
1645479370000|2022-02-21 21:36:10|31598.7|31478.7|31596.6|31476.6|31598.7|31478.7|31593.7|31473.7|8
1645479380000|2022-02-21 21:36:20|31597.7|31477.7|31597.9|31477.9|31598.7|31478.7|31596.7|31476.7|6
1645479390000|2022-02-21 21:36:30|31597.7|31477.7|31597.4|31477.4|31597.7|31477.7|31596.8|31476.8|4
1645479400000|2022-02-21 21:36:40|31599|31479|31604.7|31484.7|31604.7|31484.7|31596.7|31476.7|6
1645479410000|2022-02-21 21:36:50|31605.4|31485.4|31595.8|31475.8|31605.4|31485.4|31595.8|31475.8|4
1645479420000|2022-02-21 21:37:00|31596.1|31476.1|31600.3|31480.3|31600.3|31480.3|31593.2|31473.2|4
1645479430000|2022-02-21 21:37:10|31598.5|31478.5|31595.6|31475.6|31598.5|31478.5|31595.6|31475.6|2
1645479440000|2022-02-21 21:37:20|31595.8|31475.8|31598.3|31478.3|31598.6|31480.1|31595.8|31475.8|4
1645479450000|2022-02-21 21:37:30|31597.8|31477.8|31595.6|31475.6|31600.7|31480.7|31594.9|31474.9|14
1645479460000|2022-02-21 21:37:40|31600.1|31480.1|31602.4|31482.4|31602.4|31482.4|31596.2|31476.2|15
1645479470000|2022-02-21 21:37:50|31600.3|31484.7|31599.3|31479.3|31601.8|31484.7|31599.3|31479.3|7
1645479480000|2022-02-21 21:38:00|31600.4|31480.4|31598.2|31478.2|31601.3|31483.4|31598.2|31478.2|8
1645479490000|2022-02-21 21:38:10|31600|31480|31610.7|31490.7|31610.7|31490.7|31598.1|31478.1|4
1645479500000|2022-02-21 21:38:20|31602.8|31482.8|31600.7|31480.7|31602.8|31482.8|31599.8|31479.8|7
1645479510000|2022-02-21 21:38:30|31601.9|31481.9|31600.6|31480.6|31601.9|31481.9|31599.5|31479.5|12
1645479520000|2022-02-21 21:38:40|31600.1|31480.1|31600.1|31480.1|31601.2|31481.2|31598.7|31478.7|8
1645479530000|2022-02-21 21:38:50|31599.6|31479.6|31602.3|31482.3|31602.8|31482.8|31599.6|31479.6|7
1645479540000|2022-02-21 21:39:00|31603.6|31483.6|31596.6|31476.6|31604.9|31484.9|31596.6|31476.6|4
1645479550000|2022-02-21 21:39:10|31598.2|31478.2|31598.1|31478.1|31598.2|31478.2|31598.1|31478.1|2
1645479560000|2022-02-21 21:39:20|31599.5|31479.5|31601.5|31481.5|31601.5|31481.5|31598.9|31478.9|8
1645479570000|2022-02-21 21:39:30|31601.2|31481.2|31599.8|31479.8|31604.2|31484.2|31599.8|31479.8|8
1645479580000|2022-02-21 21:39:40|31602.3|31482.3|31601.1|31481.1|31602.3|31482.3|31601.1|31481.1|2
1645479590000|2022-02-21 21:39:50|31601|31481|31601.2|31481.2|31601.2|31481.2|31599.4|31479.4|7
1645479600000|2022-02-21 21:40:00|31600.9|31480.9|31599.2|31479.2|31600.9|31480.9|31599.2|31479.2|6
1645479610000|2022-02-21 21:40:10|31601.2|31481.2|31600.6|31480.6|31601.2|31481.2|31599.2|31479.2|4
1645479620000|2022-02-21 21:40:20|31601.1|31481.1|31599.6|31479.6|31603.1|31483.1|31599.6|31479.6|5
1645479630000|2022-02-21 21:40:30|31599.5|31479.5|31596|31476|31599.5|31479.5|31594|31474|4
1645479640000|2022-02-21 21:40:40|31593.7|31473.7|31601|31481|31601.5|31481.5|31593.7|31473.7|11
1645479650000|2022-02-21 21:40:50|31601.3|31481.3|31599.3|31479.3|31602.1|31487.1|31598.7|31478.7|9
1645479660000|2022-02-21 21:41:00|31598|31478|31596.3|31476.3|31598.4|31478.4|31595.6|31475.6|6
1645479670000|2022-02-21 21:41:10|31601.6|31481.6|31597.4|31487.7|31602.3|31487.7|31594.1|31474.1|15
1645479680000|2022-02-21 21:41:20|31603.6|31483.6|31598.9|31479.6|31603.6|31488|31591.2|31471.2|15
1645479690000|2022-02-21 21:41:30|31597.2|31477.2|31593.4|31473.4|31599.1|31485.1|31593.4|31473.4|10
1645479700000|2022-02-21 21:41:40|31596.9|31476.9|31592.6|31472.6|31602.8|31484.1|31591.7|31471.7|7
1645479710000|2022-02-21 21:41:50|31591.4|31471.4|31595|31478|31597|31483.6|31591.4|31471.4|9
1645479720000|2022-02-21 21:42:00|31596.3|31480.9|31596.3|31480.9|31599.7|31485.8|31596.3|31477.1|4
1645479730000|2022-02-21 21:42:10|31599|31479|31594|31474|31599|31479|31592.7|31472.7|10
1645479740000|2022-02-21 21:42:20|31594.9|31474.9|31594|31474|31595.6|31475.6|31593.1|31473.1|7
1645479750000|2022-02-21 21:42:30|31594.6|31474.6|31591.7|31471.7|31597.5|31482.6|31591.5|31471.5|13
1645479760000|2022-02-21 21:42:40|31591.6|31471.6|31593.3|31474.4|31593.3|31474.4|31590.7|31470.7|5
1645479770000|2022-02-21 21:42:50|31591.5|31471.5|31591.8|31471.8|31592.1|31472.1|31591.4|31471.4|6
1645479780000|2022-02-21 21:43:00|31592.1|31472.1|31594|31474|31596.7|31476.7|31592.1|31472.1|7
1645479790000|2022-02-21 21:43:10|31594.2|31474.2|31592.4|31472.4|31594.9|31474.9|31592.1|31472.1|9
1645479800000|2022-02-21 21:43:20|31590.7|31470.7|31592.9|31472.9|31592.9|31472.9|31590.7|31470.7|3
1645479810000|2022-02-21 21:43:30|31592.7|31472.7|31590.4|31470.4|31592.9|31472.9|31590|31470|6
1645479820000|2022-02-21 21:43:40|31590.5|31470.5|31594.5|31474.5|31594.5|31474.5|31590.5|31470.5|4
1645479830000|2022-02-21 21:43:50|31592.4|31472.4|31590.5|31470.5|31592.4|31472.4|31590.5|31470.5|4
1645479840000|2022-02-21 21:44:00|31589.8|31469.8|31594.6|31474.6|31594.8|31474.9|31589.8|31469.8|6
1645479850000|2022-02-21 21:44:10|31594.9|31474.9|31590.7|31473.5|31594.9|31483|31590.7|31471.8|8
1645479860000|2022-02-21 21:44:20|31591.8|31481.9|31591.9|31476.5|31591.9|31481.9|31590.7|31474|3
1645479870000|2022-02-21 21:44:30|31592|31480.1|31592.1|31472.1|31595.4|31480.4|31591.3|31472.1|6
1645479880000|2022-02-21 21:44:40|31588.1|31468.1|31591.9|31471.9|31597.3|31479.3|31588.1|31468.1|4
1645479890000|2022-02-21 21:44:50|31591.1|31474.5|31587|31467|31599.3|31479.3|31587|31467|8
1645479900000|2022-02-21 21:45:00|31592.4|31472.4|31590.8|31470.8|31594.7|31477.2|31590.8|31470.8|13
1645479910000|2022-02-21 21:45:10|31593.5|31477.6|31594.2|31474.2|31594.2|31477.6|31589.9|31469.9|12
1645479920000|2022-02-21 21:45:20|31590.5|31470.5|31588.9|31468.9|31590.5|31470.5|31586.5|31466.5|9
1645479930000|2022-02-21 21:45:30|31587.1|31467.1|31594.3|31474.3|31594.3|31474.7|31587.1|31467.1|10
1645479940000|2022-02-21 21:45:40|31593.2|31473.2|31592.4|31472.4|31594.3|31474.3|31590.9|31470.9|9
1645479950000|2022-02-21 21:45:50|31594.1|31474.1|31594|31483|31594.1|31483|31588.3|31468.3|8
1645479960000|2022-02-21 21:46:00|31587.7|31467.7|31590.9|31470.9|31592.3|31478.2|31587.3|31467.3|8
1645479970000|2022-02-21 21:46:10|31591.8|31476.8|31584.5|31464.5|31595.2|31482|31584.5|31464.5|6
1645479980000|2022-02-21 21:46:20|31589|31471.5|31586.7|31466.7|31590.3|31471.5|31586.7|31466.7|7
1645479990000|2022-02-21 21:46:30|31586.9|31466.9|31595.9|31475.9|31595.9|31475.9|31585|31465|9
1645480000000|2022-02-21 21:46:40|31590.9|31470.9|31587.1|31467.1|31591|31471|31586.7|31466.7|12
1645480010000|2022-02-21 21:46:50|31586.7|31466.7|31587.9|31467.9|31589|31469|31583.4|31463.4|14
1645480020000|2022-02-21 21:47:00|31585.9|31465.9|31592.7|31472.7|31592.7|31472.7|31585.7|31465.7|9
1645480030000|2022-02-21 21:47:10|31587|31478|31591.2|31472.6|31591.2|31478|31580.5|31460.5|5
1645480040000|2022-02-21 21:47:20|31623.6|31503.6|31580.9|31460.9|31623.6|31503.6|31580.9|31460.9|2
1645480050000|2022-02-21 21:47:30|31580.5|31460.5|31585.6|31465.6|31585.7|31474|31580.5|31460.5|5
1645480060000|2022-02-21 21:47:40|31588.1|31468.1|31591.9|31474.3|31592.5|31474.3|31581.5|31461.5|7
1645480070000|2022-02-21 21:47:50|31592.9|31473.1|31586.3|31466.3|31592.9|31473.1|31581.8|31461.8|7
1645480080000|2022-02-21 21:48:00|31586.1|31466.1|31581.6|31461.6|31586.1|31466.1|31581.6|31461.6|9
1645480090000|2022-02-21 21:48:10|31581.1|31461.1|31585.2|31465.2|31585.2|31465.2|31581.1|31461.1|4
1645480100000|2022-02-21 21:48:20|31582.6|31462.6|31585.2|31465.2|31585.2|31465.2|31582.3|31462.3|3
1645480110000|2022-02-21 21:48:30|31589.8|31469.8|31584.4|31464.4|31590.5|31471|31584.4|31464.4|6
1645480120000|2022-02-21 21:48:40|31582.6|31462.6|31585.8|31465.8|31585.8|31465.8|31582.6|31462.6|9
1645480130000|2022-02-21 21:48:50|31582.1|31462.1|31585.4|31465.4|31585.8|31465.8|31582.1|31462.1|5
1645480140000|2022-02-21 21:49:00|31585|31465|31585|31466.2|31585.7|31466.2|31582.1|31462.1|7
1645480150000|2022-02-21 21:49:10|31585.6|31465.6|31592.7|31472.7|31592.7|31472.7|31584.9|31464.9|19
1645480160000|2022-02-21 21:49:20|31592.4|31472.4|31589.1|31469.1|31592.5|31472.5|31589.1|31469.1|7
1645480170000|2022-02-21 21:49:30|31591.8|31471.8|31592.5|31472.5|31598.5|31478.5|31586.1|31466.1|17
1645480180000|2022-02-21 21:49:40|31593.6|31475.3|31586.9|31466.9|31594.4|31476.4|31586.8|31466.8|11
1645480190000|2022-02-21 21:49:50|31586.8|31466.8|31591.5|31478.6|31591.5|31478.6|31584.9|31464.9|6
1645480200000|2022-02-21 21:50:00|31592|31478.1|31593.9|31473.9|31596.2|31478.1|31592|31472|11
1645480210000|2022-02-21 21:50:10|31594.1|31474.1|31596.7|31476.7|31596.7|31480.4|31590.6|31470.6|7
1645480220000|2022-02-21 21:50:20|31595.1|31475.1|31595|31475|31598.5|31478.5|31594.5|31474.5|10
1645480230000|2022-02-21 21:50:30|31596.7|31476.7|31595.6|31475.6|31597.9|31477.9|31594.2|31474.2|8
1645480240000|2022-02-21 21:50:40|31596|31476|31594.9|31474.9|31597.1|31477.1|31594.9|31474.9|7
1645480250000|2022-02-21 21:50:50|31594.8|31474.8|31597.7|31477.7|31599.2|31479.2|31594.8|31474.8|7
1645480260000|2022-02-21 21:51:00|31597.5|31477.5|31598.5|31478.5|31598.5|31478.5|31594.3|31474.3|12
1645480270000|2022-02-21 21:51:10|31597|31477|31597.6|31477.6|31597.6|31477.6|31597|31477|7
1645480280000|2022-02-21 21:51:20|31595.6|31475.6|31597.9|31477.9|31597.9|31477.9|31592.7|31472.7|14
1645480290000|2022-02-21 21:51:30|31597.4|31477.4|31594|31474|31597.4|31478.1|31594|31474|8
1645480300000|2022-02-21 21:51:40|31595.3|31475.3|31596.2|31476.2|31596.9|31480.6|31592|31472|9
1645480310000|2022-02-21 21:51:50|31598.6|31478.6|31595.5|31475.5|31598.9|31478.9|31594.9|31474.9|6
1645480320000|2022-02-21 21:52:00|31594.3|31474.3|31596.7|31476.7|31596.9|31477.9|31594.3|31474.3|9
1645480330000|2022-02-21 21:52:10|31596.8|31476.8|31620.9|31500.9|31620.9|31500.9|31596.4|31476.5|6
1645480340000|2022-02-21 21:52:20|31598.4|31478.4|31594.9|31474.9|31598.4|31478.4|31594.9|31474.9|3
1645480350000|2022-02-21 21:52:30|31593.5|31473.5|31593.8|31481.7|31597.2|31481.7|31593.5|31473.5|6
1645480360000|2022-02-21 21:52:40|31596.9|31476.9|31608.8|31488.8|31608.8|31488.8|31596.9|31476.9|3
1645480370000|2022-02-21 21:52:50|31604.5|31484.5|31597.3|31477.3|31604.5|31484.5|31597.3|31477.3|3
1645480380000|2022-02-21 21:53:00|31595.3|31475.3|31597.2|31477.2|31597.6|31483.2|31592.8|31475.3|5
1645480390000|2022-02-21 21:53:10|31597.9|31477.9|31600|31480|31605.6|31485.6|31597.5|31477.7|8
1645480400000|2022-02-21 21:53:20|31599.8|31479.8|31598|31478|31603.8|31483.8|31598|31478|9
1645480410000|2022-02-21 21:53:30|31597.3|31477.3|31595.9|31475.9|31597.8|31477.8|31595.9|31475.9|6
1645480420000|2022-02-21 21:53:40|31597.4|31477.4|31596.8|31476.8|31597.4|31477.4|31595.1|31475.1|10
1645480430000|2022-02-21 21:53:50|31600.1|31480.1|31597.9|31477.9|31600.1|31480.1|31597|31477|10
1645480440000|2022-02-21 21:54:00|31596.7|31476.7|31596.7|31476.7|31597.2|31477.2|31596.7|31476.7|4
1645480450000|2022-02-21 21:54:10|31597.8|31477.8|31598.5|31478.5|31598.5|31480.2|31597.1|31477.8|9
1645480460000|2022-02-21 21:54:20|31596.9|31476.9|31596.1|31476.1|31596.9|31476.9|31596.1|31476.1|4
1645480470000|2022-02-21 21:54:30|31597.6|31477.6|31595.2|31475.2|31597.6|31477.6|31595.2|31475.2|4
1645480480000|2022-02-21 21:54:40|31594.2|31474.2|31598.4|31478.4|31604.3|31484.3|31594.2|31474.2|4
1645480490000|2022-02-21 21:54:50|31595|31475|31596.1|31476.1|31596.8|31476.8|31595|31475|4
1645480500000|2022-02-21 21:55:00|31595.2|31475.2|31595.1|31475.1|31597.6|31477.6|31589.5|31469.5|12
1645480510000|2022-02-21 21:55:10|31590|31484|31593.3|31473.3|31595|31484|31590|31471.6|5
1645480520000|2022-02-21 21:55:20|31590|31470|31594.4|31474.4|31597.9|31477.9|31590|31470|12
1645480530000|2022-02-21 21:55:30|31595.8|31475.8|31593.9|31473.9|31596.2|31478|31593.9|31473.9|6
1645480540000|2022-02-21 21:55:40|31593.7|31473.7|31592.7|31472.7|31593.7|31473.7|31591.7|31471.7|5
1645480550000|2022-02-21 21:55:50|31600|31480|31597.1|31477.1|31600|31480|31591.1|31471.1|6
1645480560000|2022-02-21 21:56:00|31596.9|31476.9|31596.5|31476.5|31597.2|31477.2|31596|31476|8
1645480570000|2022-02-21 21:56:10|31599.1|31479.1|31599.1|31479.1|31600|31480|31596.5|31476.5|11
1645480580000|2022-02-21 21:56:20|31600|31480.9|31599.7|31479.7|31600.1|31482.3|31598.7|31478.7|6
1645480590000|2022-02-21 21:56:30|31598|31478|31600.5|31480.5|31600.9|31484|31598|31478|7
1645480600000|2022-02-21 21:56:40|31601.9|31481.9|31599.4|31479.4|31601.9|31481.9|31598.3|31478.3|5
1645480610000|2022-02-21 21:56:50|31601.1|31481.1|31597.5|31477.5|31601.1|31481.1|31597.5|31477.5|5
1645480620000|2022-02-21 21:57:00|31597.7|31480.9|31596.7|31476.7|31598.5|31480.9|31596.3|31476.3|13
1645480630000|2022-02-21 21:57:10|31596.8|31476.8|31595.9|31475.9|31598.2|31478.2|31595.9|31475.9|8
1645480640000|2022-02-21 21:57:20|31594.9|31474.9|31597.2|31477.2|31597.2|31477.2|31594.9|31474.9|5
1645480650000|2022-02-21 21:57:30|31598.9|31478.9|31594.9|31474.9|31599.1|31479.1|31594.9|31474.9|7
1645480660000|2022-02-21 21:57:40|31594.6|31474.6|31596.5|31476.5|31600.8|31480.8|31594.6|31474.6|3
1645480670000|2022-02-21 21:57:50|31597.2|31477.2|31596.8|31476.8|31597.2|31477.2|31595.1|31475.1|6
1645480680000|2022-02-21 21:58:00|31596.6|31476.6|31596.5|31476.5|31596.6|31476.6|31595.4|31475.4|4
1645480690000|2022-02-21 21:58:10|31596.3|31476.3|31595.1|31475.1|31596.3|31476.3|31595.1|31475.1|2
1645480700000|2022-02-21 21:58:20|31594.7|31474.7|31596.2|31476.2|31596.2|31476.2|31594.7|31474.7|5
1645480710000|2022-02-21 21:58:30|31594.6|31474.6|31599.5|31479.5|31600.2|31480.2|31594.2|31474.2|9
1645480720000|2022-02-21 21:58:40|31599.4|31479.4|31599.3|31479.3|31599.9|31479.9|31598.4|31478.4|8
1645480730000|2022-02-21 21:58:50|31599.2|31479.2|31606.1|31486.1|31609.8|31489.8|31599.2|31479.2|11
1645480740000|2022-02-21 21:59:00|31606|31486|31609.8|31494.3|31626.2|31506.2|31602.6|31485.1|15
1645480750000|2022-02-21 21:59:10|31600.1|31496.9|31608.7|31488.7|31615.5|31512.4|31600.1|31488.7|13
1645480760000|2022-02-21 21:59:20|31610|31490|31622.5|31515.2|31622.5|31515.2|31609.7|31489.7|3
1645480770000|2022-02-21 21:59:30|31619.7|31505.2|31612.3|31502|31619.7|31505.2|31612.3|31500.4|6
1645480780000|2022-02-21 21:59:40|31612.9|31504.8|31615.2|31498.4|31620.5|31505.2|31612.9|31498.4|8
1645480790000|2022-02-21 21:59:50|31614|31499|31609.1|31489.1|31614|31499|31607.1|31487.1|17
1645480800000|2022-02-21 22:00:00|31607.9|31487.9|31612|31492|31612|31492|31607.7|31487.7|9
1645480810000|2022-02-21 22:00:10|31611.3|31491.3|31610.7|31490.7|31611.5|31491.5|31610.7|31490.7|4
1645480820000|2022-02-21 22:00:20|31610.6|31490.6|31610.8|31490.8|31610.9|31490.9|31610.6|31490.6|3
1645480830000|2022-02-21 22:00:30|31610.2|31490.2|31611.1|31491.1|31611.6|31491.6|31609.6|31489.6|5
1645480840000|2022-02-21 22:00:40|31611|31491|31609.7|31489.7|31612.5|31492.5|31609.7|31489.7|9
1645480850000|2022-02-21 22:00:50|31609|31489|31609|31489|31609|31489|31609|31489|1
1645480860000|2022-02-21 22:01:00|31608.9|31488.9|31609.7|31489.7|31609.7|31489.7|31608.9|31488.9|3
1645480870000|2022-02-21 22:01:10|31610.1|31490.1|31609.6|31489.6|31610.1|31490.1|31609.6|31489.6|3
1645480880000|2022-02-21 22:01:20|31608.9|31488.9|31608.9|31488.9|31608.9|31488.9|31608.9|31488.9|1
1645480890000|2022-02-21 22:01:30|31609.6|31489.6|31609.6|31489.6|31609.6|31489.6|31609.6|31489.6|1
1645480910000|2022-02-21 22:01:50|31609.8|31489.8|31609.8|31489.8|31609.8|31489.8|31609.8|31489.8|1
1645480920000|2022-02-21 22:02:00|31610.9|31490.9|31610.9|31490.9|31610.9|31490.9|31610.9|31490.9|1
1645480930000|2022-02-21 22:02:10|31610.8|31490.8|31610.8|31490.8|31610.8|31490.8|31610.8|31490.8|1
1645480950000|2022-02-21 22:02:30|31610.9|31490.9|31610.9|31490.9|31610.9|31490.9|31610.9|31490.9|1
1645480960000|2022-02-21 22:02:40|31611|31491|31611|31491|31611|31491|31611|31491|1
1645480970000|2022-02-21 22:02:50|31610.5|31490.5|31610.6|31490.6|31610.6|31490.6|31610.5|31490.5|2
1645480980000|2022-02-21 22:03:00|31611.5|31491.5|31611.6|31491.6|31611.6|31491.6|31611.5|31491.5|2
1645480990000|2022-02-21 22:03:10|31611.5|31491.5|31605.4|31485.4|31611.5|31491.5|31605.4|31485.4|4
1645481030000|2022-02-21 22:03:50|31605.8|31485.8|31609.4|31489.4|31609.9|31489.9|31605.8|31485.8|4
1645481040000|2022-02-21 22:04:00|31608.8|31488.8|31605.2|31485.2|31608.8|31488.8|31605|31485|6
1645481050000|2022-02-21 22:04:10|31605|31485|31604.6|31484.6|31605|31485|31604.6|31484.6|3
1645481080000|2022-02-21 22:04:40|31605.7|31485.7|31605.4|31485.4|31605.7|31485.7|31605.4|31485.4|2
1645481090000|2022-02-21 22:04:50|31604.6|31484.6|31604.5|31484.5|31604.6|31484.6|31604.5|31484.5|2
1645481100000|2022-02-21 22:05:00|31604.8|31484.8|31604.3|31484.3|31605.4|31485.4|31604.3|31484.3|8
1645481110000|2022-02-21 22:05:10|31604.2|31484.2|31605|31485|31605|31485|31604.2|31484.2|2
1645481130000|2022-02-21 22:05:30|31604.6|31484.6|31604.5|31484.5|31605|31485|31604.5|31484.5|4
1645481140000|2022-02-21 22:05:40|31604.6|31484.6|31604.6|31484.6|31604.6|31484.6|31604.6|31484.6|1
1645481160000|2022-02-21 22:06:00|31606|31486|31600.7|31482.5|31606.6|31486.6|31600.7|31482.5|6
1645481170000|2022-02-21 22:06:10|31600.8|31480.8|31602.9|31482.9|31603.1|31483.1|31600.8|31480.8|3
1645481180000|2022-02-21 22:06:20|31602.8|31482.8|31602.7|31482.7|31602.8|31482.8|31602.7|31482.7|6
1645481190000|2022-02-21 22:06:30|31602.9|31482.9|31602.9|31482.9|31602.9|31482.9|31602.9|31482.9|1
1645481200000|2022-02-21 22:06:40|31604.1|31484.1|31603|31483|31606.2|31486.2|31602.6|31482.6|5
1645481210000|2022-02-21 22:06:50|31602|31482|31602|31482|31602|31482|31601.9|31481.9|3
1645481220000|2022-02-21 22:07:00|31602.5|31482.5|31602.4|31482.4|31602.5|31482.5|31602.3|31482.3|3
1645481230000|2022-02-21 22:07:10|31603.5|31483.5|31603.7|31483.7|31603.7|31483.7|31603.5|31483.5|2
1645481240000|2022-02-21 22:07:20|31603.8|31483.8|31602.6|31482.6|31603.8|31483.8|31602.5|31482.5|5
1645481250000|2022-02-21 22:07:30|31603.7|31483.7|31603.9|31483.9|31604.9|31484.9|31603.7|31483.7|3
1645481260000|2022-02-21 22:07:40|31604|31484|31602.8|31482.8|31604|31484|31602.8|31482.8|3
1645481280000|2022-02-21 22:08:00|31604.2|31484.2|31604.1|31484.1|31604.2|31484.2|31604.1|31484.1|2
1645481290000|2022-02-21 22:08:10|31604.3|31484.3|31604.3|31484.3|31604.3|31484.3|31604.3|31484.3|1
1645481310000|2022-02-21 22:08:30|31604.2|31484.2|31604.2|31484.2|31604.2|31484.2|31604.1|31484.1|3
1645481320000|2022-02-21 22:08:40|31604.1|31484.1|31604.1|31484.1|31604.1|31484.1|31604.1|31484.1|1
1645481340000|2022-02-21 22:09:00|31602.5|31482.5|31598|31484.6|31602.5|31485.1|31598|31482.4|14
1645481350000|2022-02-21 22:09:10|31598.5|31484|31598.4|31484.1|31598.9|31485|31598.3|31484|8
1645481370000|2022-02-21 22:09:30|31599.7|31485.2|31606.9|31490.6|31607.2|31491|31599.7|31485.2|9
1645481380000|2022-02-21 22:09:40|31606.8|31490.9|31607.1|31491|31607.3|31491|31606.8|31490.9|7
1645481390000|2022-02-21 22:09:50|31607.3|31491.1|31606.6|31491.1|31607.7|31491.5|31606.6|31490.8|10
1645481400000|2022-02-21 22:10:00|31588.5|31496.7|31569|31519|31600|31519.7|31569|31488.7|7
1645481410000|2022-02-21 22:10:10|31569.3|31519.3|31569.6|31519.6|31569.7|31519.7|31569.3|31519.3|4
1645481420000|2022-02-21 22:10:20|31569.5|31519.5|31571|31521|31590.6|31521.2|31569.5|31501.2|9
1645481430000|2022-02-21 22:10:30|31570.9|31520.9|31571.3|31521.3|31572.8|31522.8|31570.9|31520.9|11
1645481440000|2022-02-21 22:10:40|31571.5|31521.5|31573.4|31523.4|31610|31524.2|31571.4|31489.4|14
1645481450000|2022-02-21 22:10:50|31598.8|31498.9|31594.5|31503.6|31603.9|31526.8|31573.5|31494.2|18
1645481460000|2022-02-21 22:11:00|31594.4|31503.5|31593.1|31502.7|31599.6|31522.3|31572.2|31496.3|13
1645481470000|2022-02-21 22:11:10|31593.9|31505.8|31592.3|31504.6|31596.3|31523.9|31573.3|31501.9|12
1645481480000|2022-02-21 22:11:20|31573.6|31523.6|31574.6|31524.6|31594.9|31524.8|31573.6|31504|11
1645481490000|2022-02-21 22:11:30|31574.5|31524.5|31596|31505.5|31604.8|31526.5|31574.4|31495.2|10
1645481500000|2022-02-21 22:11:40|31575|31525|31574.4|31524.4|31594.8|31525|31574.3|31504.9|6
1645481510000|2022-02-21 22:11:50|31574.3|31524.3|31574.3|31524.3|31576.8|31526.8|31574.3|31524.3|7
1645481520000|2022-02-21 22:12:00|31573.7|31523.7|31594.8|31502.9|31595.5|31524.1|31573.7|31502.2|8
1645481530000|2022-02-21 22:12:10|31594.7|31507.2|31574.8|31524.8|31596.4|31526.7|31574.1|31506.3|7
1645481540000|2022-02-21 22:12:20|31575|31525|31573.7|31523.7|31575|31525|31573.7|31523.7|4
1645481550000|2022-02-21 22:12:30|31576.7|31526.7|31574|31524|31577.1|31527.1|31574|31524|5
1645481560000|2022-02-21 22:12:40|31593|31504.4|31591.4|31505.6|31593|31524.2|31574.2|31504.4|4
1645481570000|2022-02-21 22:12:50|31574|31524|31574.4|31524.4|31577|31527|31574|31524|5
1645481580000|2022-02-21 22:13:00|31574.9|31524.9|31574|31524|31574.9|31524.9|31574|31524|2
1645481590000|2022-02-21 22:13:10|31592.5|31503.5|31574.1|31524.1|31593.3|31524.1|31574.1|31502.8|4
1645481600000|2022-02-21 22:13:20|31574|31524|31615.4|31512.6|31615.4|31538.5|31574|31512.6|13
1645481610000|2022-02-21 22:13:30|31588.5|31538.5|31621.7|31501.7|31622.3|31538.6|31588.4|31484.4|14
1645481620000|2022-02-21 22:13:40|31621.9|31501.9|31621.6|31501.6|31621.9|31501.9|31620.5|31500.5|17
1645481630000|2022-02-21 22:13:50|31621.8|31501.8|31618.1|31498.1|31621.8|31501.8|31612.8|31492.8|8
1645481640000|2022-02-21 22:14:00|31620.6|31500.6|31621.9|31501.9|31622.2|31502.2|31619.8|31499.8|8
1645481650000|2022-02-21 22:14:10|31621.8|31501.8|31621.7|31501.7|31621.8|31501.8|31621.6|31501.6|3
1645481660000|2022-02-21 22:14:20|31621.6|31501.6|31611.9|31511.3|31621.9|31512|31611.2|31501.6|13
1645481670000|2022-02-21 22:14:30|31612.1|31511|31644.9|31524.9|31644.9|31524.9|31612.1|31498.5|23
1645481680000|2022-02-21 22:14:40|31628.2|31522.8|31626.7|31523.9|31643|31530|31626.7|31517.1|17
1645481690000|2022-02-21 22:14:50|31624.2|31524.5|31634.9|31524.6|31642.5|31540.9|31624.2|31512.2|21
1645481700000|2022-02-21 22:15:00|31633.6|31523|31627.8|31530.6|31636.6|31530.9|31627.8|31518.9|17
1645481710000|2022-02-21 22:15:10|31632.2|31521.8|31632.7|31541.7|31634.8|31562.4|31612.4|31521.8|16
1645481720000|2022-02-21 22:15:20|31630.8|31538.3|31626|31534.5|31632.1|31539.1|31626|31529.7|12
1645481730000|2022-02-21 22:15:30|31625.8|31534.8|31631.6|31535.9|31639.6|31540.9|31623.4|31519.6|12
1645481740000|2022-02-21 22:15:40|31642.3|31523.6|31623.6|31536.9|31645|31561.5|31611|31523.6|13
1645481750000|2022-02-21 22:15:50|31623.4|31531.7|31633.1|31530.6|31633.2|31560|31610|31530.6|10
1645481760000|2022-02-21 22:16:00|31624.7|31535.5|31626|31537|31636.9|31541.4|31624.7|31530.9|17
1645481770000|2022-02-21 22:16:10|31626.9|31532.9|31629.4|31538.9|31629.4|31555|31604.1|31531.4|13
1645481780000|2022-02-21 22:16:20|31629.9|31538.4|31606.5|31556.5|31629.9|31556.6|31606.5|31536.4|6
1645481790000|2022-02-21 22:16:30|31636.2|31528.8|31604|31554|31636.2|31554|31604|31528.8|8
1645481800000|2022-02-21 22:16:40|31604.1|31554.1|31649.9|31554.9|31649.9|31554.9|31604.1|31531.2|9
1645481810000|2022-02-21 22:16:50|31615.3|31542.9|31615.5|31543.6|31616.1|31544|31615.3|31542.9|5
1645481820000|2022-02-21 22:17:00|31615.3|31543.8|31620|31550.6|31620|31550.6|31615|31543.8|6
1645481830000|2022-02-21 22:17:10|31649.9|31554.9|31614.5|31544.8|31649.9|31554.9|31614.5|31544.4|7
1645481840000|2022-02-21 22:17:20|31614.4|31544.9|31625.9|31537.9|31625.9|31544.9|31613.5|31537.9|6
1645481850000|2022-02-21 22:17:30|31619.6|31538.3|31612|31542.8|31648|31554.1|31612|31532|13
1645481860000|2022-02-21 22:17:40|31611.9|31542.7|31611.9|31542.6|31617.5|31542.7|31611.9|31537.4|5
1645481870000|2022-02-21 22:17:50|31611.8|31542.8|31613.1|31544.3|31625|31545.1|31611.8|31533|8
1645481880000|2022-02-21 22:18:00|31612.7|31544|31612.7|31544.3|31612.7|31544.3|31612.7|31544|2
1645481890000|2022-02-21 22:18:10|31612.6||31612.6||31612.6||31612.6||1
1645481900000|2022-02-21 22:18:20|31642|31522|31638.5|31547.5|31642|31547.5|31612.5|31522|10
1645481910000|2022-02-21 22:18:30|31612.5|31544.7|31613.7|31544.9|31630|31544.9|31612.5|31537|4
1645481920000|2022-02-21 22:18:40|31613|31545.6|31615.4|31543.6|31648|31551.3|31613|31537|7
1645481930000|2022-02-21 22:18:50|31647.7|31554.4|31629|31540|31647.7|31554.4|31612.8|31537|12
1645481940000|2022-02-21 22:19:00|31616.5|31549.5|31612.2|31545|31630|31549.5|31612.2|31538|12
1645481950000|2022-02-21 22:19:10|31612|31545.2|31618|31538.6|31629.1|31545.2|31612|31535.9|4
1645481960000|2022-02-21 22:19:20|31611.8|31543.8|31611.1|31544.3|31648.8|31554.9|31611.1|31538.9|4
1645481970000|2022-02-21 22:19:30|31617.5|31536.1|31613.7|31546.3|31631|31546.3|31612.4|31536.1|6
1645481990000|2022-02-21 22:19:50|31648.8|31554.9|31613.7|31546.3|31648.8|31554.9|31613.7|31546.3|2
1645482000000|2022-02-21 22:20:00|31613.8|31546.1|31614.7|31545.5|31645.8|31546.1|31613.8|31525.8|4
1645482010000|2022-02-21 22:20:10|31613.8|31546.1|31613.9|31546.1|31619.8|31548.5|31613.8|31537.9|6
1645482030000|2022-02-21 22:20:30|31614|31546|31613.9|31545.9|31648.8|31554.9|31613.9|31545.9|5
1645482040000|2022-02-21 22:20:40|31615.7|31544.9|31615.7|31544.9|31615.7|31544.9|31615.7|31544.9|1
1645482050000|2022-02-21 22:20:50|31648.8|31554.9|31613.9|31545.9|31648.8|31554.9|31613.9|31545.9|3
1645482060000|2022-02-21 22:21:00|31640.5|31520.5|31614.8|31545.5|31640.5|31545.9|31613.9|31520.5|6
1645482070000|2022-02-21 22:21:10|31614|31545.9|31614|31545.8|31648.8|31554.9|31614|31545.8|4
1645482080000|2022-02-21 22:21:20|31634|31536|31634|31536|31634|31536|31634|31536|1
1645482090000|2022-02-21 22:21:30|31614|31545.8|31614|31545.8|31645|31555.5|31614|31536|7
1645482100000|2022-02-21 22:21:40||31545.7||31545.7||31545.7||31545.7|1
1645482110000|2022-02-21 22:21:50|31614.1||31614.1||31614.1||31614.1||1
1645482140000|2022-02-21 22:22:20|31652.2|31559.4|31614.1|31545.7|31652.2|31559.4|31614.1|31545.7|2
1645482160000|2022-02-21 22:22:40|31652.2|31559.4|31613.8|31545.4|31652.2|31559.4|31613.8|31545.4|5
1645482170000|2022-02-21 22:22:50|31615.4|31543.1|31613.8|31545.4|31615.4|31545.4|31613.8|31543.1|2
1645482180000|2022-02-21 22:23:00|31652.2|31559.4|31613.9|31545.4|31652.2|31559.4|31613.8|31545.4|3
1645482190000|2022-02-21 22:23:10|31613.8|31545.7|31614.1|31545.7|31614.1|31545.7|31613.8|31545.7|3
1645482210000|2022-02-21 22:23:30|31652.2|31559.4|31613.5|31545|31652.2|31559.4|31613.5|31537|6
1645482220000|2022-02-21 22:23:40|31620.5|31539.7|31616.9|31548.8|31641.2|31549.5|31616.9|31537.4|14
1645482230000|2022-02-21 22:23:50|31616.8|31549.2|31612.8|31545.2|31638.5|31549.2|31612.8|31538.4|11
1645482240000|2022-02-21 22:24:00|31612.9||31612.9||31612.9||31612.9||1
1645482250000|2022-02-21 22:24:10|31613.2|31544.9|31613.2|31544.9|31613.2|31544.9|31613.2|31544.9|2
1645482260000|2022-02-21 22:24:20|31655.2|31562.4|31613.2|31544.9|31655.2|31562.4|31613.2|31544.9|2
1645482270000|2022-02-21 22:24:30|31613.4|31544.7|31613.4|31544.7|31629|31544.7|31613.4|31534|5
1645482280000|2022-02-21 22:24:40|31655.2|31562.4|31613.8|31544.6|31655.5|31562.4|31613.5|31522|7
1645482290000|2022-02-21 22:24:50|31614|31544.8|31613.8|31544.6|31614|31544.8|31613.8|31544.6|4
1645482300000|2022-02-21 22:25:00|31645.9|31525.9|31619.2|31539.7|31655.2|31562.4|31614|31521.5|7
1645482310000|2022-02-21 22:25:10|31613.8|31544.6|31614.1|31544.7|31614.1|31544.7|31613.8|31544.6|3
1645482330000|2022-02-21 22:25:30|31655.2|31562.4|31615.7|31540.4|31655.2|31562.4|31614.1|31540.4|4
1645482340000|2022-02-21 22:25:40|31620.1|31531.1|31614.7|31545.3|31639.1|31546.8|31614.7|31523.4|4
1645482350000|2022-02-21 22:25:50|31614.3|31545.1|31621.1|31549.4|31632|31553.6|31614.3|31545.1|10
1645482360000|2022-02-21 22:26:00|31623.5|31548.9|31622.9|31545.5|31651.5|31549.1|31616.8|31530.7|9
1645482370000|2022-02-21 22:26:10|31616.8|31549.3|31616|31549.4|31632|31550|31616|31549.3|8
1645482380000|2022-02-21 22:26:20|31631|31549|31627.4|31544|31673.5|31576.7|31619.5|31534.9|29
1645482390000|2022-02-21 22:26:30|31631.6|31548.3|31619.2|31549.9|31635.1|31552.3|31614.7|31540.6|15
1645482400000|2022-02-21 22:26:40|31615|31551.9|31615.8|31553.4|31636|31553.4|31614.7|31549.5|8
1645482410000|2022-02-21 22:26:50|31615.7|31553.5|31615.2|31553.3|31636|31556.8|31615.1|31552.1|12
1645482420000|2022-02-21 22:27:00|31615.1|31553.2|31614|31552.4|31631.9|31558.8|31614|31552.1|13
1645482430000|2022-02-21 22:27:10|31630|31548|31612.3|31550.8|31630|31550.9|31612.2|31548|10
1645482440000|2022-02-21 22:27:20|31615|31557.9|31612.3|31550.9|31618.9|31557.9|31612.3|31542.7|5
1645482450000|2022-02-21 22:27:30|31618.7|31542.8|31612.7|31551.1|31630|31551.2|31612.7|31542.8|13
1645482460000|2022-02-21 22:27:40|31612.6|31551.2|31615|31550.1|31615.4|31558.1|31612.6|31550.1|6
1645482470000|2022-02-21 22:27:50|31612.9|31551.2|31612.9|31551.6|31632|31552|31612.7|31551|9
1645482480000|2022-02-21 22:28:00|31644.5|31524.5|31613.1|31551.4|31644.5|31551.7|31612.8|31524.5|13
1645482490000|2022-02-21 22:28:10|31613.7|31551|31611.9|31551|31615|31558.1|31611.8|31550|7
1645482500000|2022-02-21 22:28:20|31633|31550|31619.1|31545.1|31634|31551|31611.9|31542|8
1645482510000|2022-02-21 22:28:30|31612|31550.9|31614.9|31550.1|31643.8|31551.9|31611.9|31543.2|13
1645482520000|2022-02-21 22:28:40|31612.6|31551.8|31615.6|31555|31630|31555|31612.6|31550.6|15
1645482530000|2022-02-21 22:28:50|31615.3|31555.2|31614.8|31555.4|31624.3|31555.4|31614.8|31552.7|12
1645482540000|2022-02-21 22:29:00|31614.7|31555.5|31614.6|31555.6|31617.6|31565.4|31614.5|31554.9|10
1645482550000|2022-02-21 22:29:10|31615.4|31555.2|31614.3|31556.1|31622.9|31572.4|31614.3|31555.2|10
1645482560000|2022-02-21 22:29:20|31614.2|31556.2|31614.1|31556.3|31647.8|31556.3|31614.1|31543.6|11
1645482570000|2022-02-21 22:29:30|31614|31556.4|31613.8|31556.6|31647.3|31556.6|31613.8|31546.7|10
1645482580000|2022-02-21 22:29:40|31622.4|31572.6|31613.7|31557.7|31622.4|31572.6|31613.7|31556.7|5
1645482590000|2022-02-21 22:29:50|31615.6|31558.6|31615.9|31558.7|31615.9|31558.7|31615.6|31558.5|5
1645482600000|2022-02-21 22:30:00|31615.3|31558.2|31614.5|31558|31650|31566.1|31614.3|31530|18
1645482610000|2022-02-21 22:30:10|31622.5|31556.2|31613.7|31559.2|31625.9|31559.2|31613.7|31547.3|15
1645482620000|2022-02-21 22:30:20|31613.8|31557.7|31613.5|31559.7|31648.3|31577.9|31613.5|31555.7|13
1645482630000|2022-02-21 22:30:30|31613.4|31559.8|31612.8|31559.9|31617.3|31559.9|31612.8|31555.8|11
1645482640000|2022-02-21 22:30:40|31612.7|31553|31612.7|31560.6|31652|31578.5|31612.7|31553|10
1645482650000|2022-02-21 22:30:50|31612.6|31556.6|31612.4|31560.9|31616.7|31560.9|31612.4|31556.6|13
1645482660000|2022-02-21 22:31:00|31613.8|31561.1|31626.7|31553.6|31642.6|31561.2|31612.2|31541.9|14
1645482670000|2022-02-21 22:31:10|31613.7|31560.3|31612|31561.5|31628.9|31571.6|31612|31558.8|11
1645482680000|2022-02-21 22:31:20|31611.9|31560.3|31611.9|31561.9|31643.1|31561.9|31611.9|31542.5|11
1645482690000|2022-02-21 22:31:30|31617.6|31562|31611.8|31562.1|31617.6|31571.9|31611.7|31561.7|9
1645482700000|2022-02-21 22:31:40|31611.7|31562.2|31611.7|31562.3|31615.4|31562.3|31611.7|31559.9|5
1645482710000|2022-02-21 22:31:50|31611.6|31562.2|31611.6|31562.6|31627.7|31576.2|31611.4|31562.2|12
1645482720000|2022-02-21 22:32:00|31611.7|31562.7|31611.2|31562.4|31632.5|31562.7|31611.2|31545.3|13
1645482730000|2022-02-21 22:32:10|31610.6|31562.5|31616.7|31568.6|31620.3|31580|31610.6|31561.9|7
1645482740000|2022-02-21 22:32:20|31648.4|31547.8|31617.4|31567.6|31652.3|31568.5|31615.9|31547.8|15
1645482750000|2022-02-21 22:32:30|31628.3|31557.2|31616.1|31569.3|31628.3|31581.7|31616.1|31554|10
1645482760000|2022-02-21 22:32:40|31616|31569.4|31616|31569.6|31616|31569.6|31616|31569.4|4
1645482770000|2022-02-21 22:32:50|31615.9|31569.7|31615.5|31569.3|31656.5|31584.6|31615.5|31536.5|6
1645482780000|2022-02-21 22:33:00|31656.5|31536.5|31615.9|31569.8|31656.5|31569.8|31613.6|31536.5|11
1645482790000|2022-02-21 22:33:10|31615.8|31569.9|31615.9|31570.1|31615.9|31570.1|31615.7|31569.9|5
1645482800000|2022-02-21 22:33:20|31622.5|31581.9|31615.7|31569.9|31622.5|31581.9|31615.7|31569.9|6
1645482810000|2022-02-21 22:33:30|31615.5|31570|31615.5|31570.1|31623.2|31570.1|31615.4|31565.2|6
1645482820000|2022-02-21 22:33:40|31617.6|31576.8|31626.5|31566.4|31626.5|31576.8|31616|31566.4|14
1645482830000|2022-02-21 22:33:50|31619|31572.2|31627.5|31568.3|31634.9|31573.5|31618.3|31564.4|13
1645482840000|2022-02-21 22:34:00|31619.1|31572.9|31618.1|31573.7|31626|31577.3|31618|31568.8|8
1645482850000|2022-02-21 22:34:10|31626.1|31573.8|31618|31573.8|31626.1|31574.1|31618|31565.9|6
1645482860000|2022-02-21 22:34:20||31573.9||31573.9||31573.9||31573.9|1
1645482870000|2022-02-21 22:34:30|31644.7|31586.7|31617.9|31573.9|31644.7|31586.7|31617.9|31573.9|3
1645482880000|2022-02-21 22:34:40|31618.1|31574.1|31618|31574.1|31618.1|31574.1|31618|31574.1|3
1645482890000|2022-02-21 22:34:50|31631.8|31574.2|31617.9|31574.2|31638.3|31574.2|31617.9|31560|7
1645482900000|2022-02-21 22:35:00|31644.7|31586.7|31617.9|31574.2|31644.7|31586.7|31617.9|31574.2|5
1645482910000|2022-02-21 22:35:10|31617.8|31574.3|31617.8|31574.3|31617.8|31574.3|31617.8|31574.3|2
1645482920000|2022-02-21 22:35:20|31644.7|31586.7|31617.8|31574.4|31644.7|31586.7|31617.7|31574.2|7
1645482930000|2022-02-21 22:35:30|31617.9|31574.5|31617.9|31574.5|31617.9|31574.5|31617.9|31574.5|2
1645482940000|2022-02-21 22:35:40|31617.8|31574.4|31660.5|31540.5|31660.5|31574.4|31617.8|31540.5|5
1645482950000|2022-02-21 22:35:50|31645.5|31586.2|31617.8|31574.4|31645.5|31586.2|31617.8|31574.4|3
1645482980000|2022-02-21 22:36:20|31620.1|31574.6|31617.9|31574.3|31639|31579.8|31617.7|31562|12
1645482990000|2022-02-21 22:36:30|31617.7|31574.4|31663.2|31543.2|31663.2|31574.4|31617.7|31543.2|3
1645483000000|2022-02-21 22:36:40|31644.7|31586.7|31617.8|31574.4|31644.7|31586.7|31617.7|31551.6|9
1645483010000|2022-02-21 22:36:50|31617.7|31574.3|31638|31562|31639|31574.3|31617.7|31562|4
1645483020000|2022-02-21 22:37:00|31644.7|31586.7|31619.8|31579.2|31644.7|31586.7|31617.7|31574.3|6
1645483030000|2022-02-21 22:37:10|31638|31562|31617.8|31574.2|31645|31587.5|31617.8|31562|4
1645483040000|2022-02-21 22:37:20|31617.9|31574.4|31617.9|31574.3|31617.9|31574.4|31617.9|31574.3|3
1645483050000|2022-02-21 22:37:30|31618|31574.5|31621.7|31572.8|31627.6|31574.5|31618|31568.6|5
1645483060000|2022-02-21 22:37:40|31622.7|31576|31618|31574.5|31633.4|31576|31618|31563.4|12
1645483070000|2022-02-21 22:37:50|31626.4|31574.6|31618|31574.6|31638|31574.6|31618|31562|5
1645483080000|2022-02-21 22:38:00|31645|31587.5|31618.2|31574.8|31645|31587.5|31618.1|31574.8|4
1645483090000|2022-02-21 22:38:10|31618.3||31618.3||31618.3||31618.3||1
1645483100000|2022-02-21 22:38:20|31637|31563|31633.2|31563.8|31637|31574.8|31618.3|31563|6
1645483110000|2022-02-21 22:38:30|31646.8|31586.3|31618.3|31574.8|31664.1|31586.3|31618.3|31538.8|6
1645483120000|2022-02-21 22:38:40|31625.4|31574.2|31618.3|31574.8|31625.4|31574.8|31618.3|31574.2|3
1645483130000|2022-02-21 22:38:50|31618.4|31574.9|31618.3|31574.8|31618.4|31574.9|31618.3|31574.8|4
1645483140000|2022-02-21 22:39:00|31625|31584.3|31618.3|31574.8|31625|31584.3|31618.3|31574.8|3
1645483150000|2022-02-21 22:39:10|31618.2|31574.7|31618.2|31574.7|31618.2|31574.7|31618.2|31574.7|2
1645483160000|2022-02-21 22:39:20|31639.3|31557.1|31618.4|31574.9|31639.3|31574.9|31618.2|31557.1|6
1645483170000|2022-02-21 22:39:30|31633.6|31585.7|31618.1|31574.7|31633.6|31585.7|31618.1|31574.7|7
1645483180000|2022-02-21 22:39:40|31618.3|31575|31626|31576|31626|31576|31618.3|31575|3
1645483190000|2022-02-21 22:39:50|31638.7|31586.6|31618.2|31574.9|31638.7|31586.6|31618.1|31574.8|8
1645483210000|2022-02-21 22:40:10|31645|31587.5|31618.1|31574.9|31645|31587.5|31618.1|31574.9|3
1645483220000|2022-02-21 22:40:20|31661.5|31541.5|31622.7|31571.3|31661.5|31574.7|31617.9|31541.5|5
1645483230000|2022-02-21 22:40:30|31617.9|31574.9|31618.1|31574.9|31618.1|31574.9|31617.9|31574.7|6
1645483240000|2022-02-21 22:40:40|31633.5|31586.5|31618.1|31574.9|31633.5|31586.5|31617.9|31574.7|5
1645483250000|2022-02-21 22:40:50|31617.9|31574.8|31617.9|31574.8|31617.9|31574.8|31617.9|31574.8|1
1645483260000|2022-02-21 22:41:00|31618|31574.9|31617.8|31574.7|31618|31574.9|31617.8|31574.7|4
1645483270000|2022-02-21 22:41:10|31620.1|31574.9|31618|31574.9|31639.5|31578.3|31618|31558.4|4
1645483280000|2022-02-21 22:41:20|31617.8|31574.7|31618|31574.9|31618|31574.9|31617.8|31574.7|4
1645483290000|2022-02-21 22:41:30|31617.8|31574.7|31617.2|31574.1|31618|31574.9|31617.2|31574.1|9
1645483300000|2022-02-21 22:41:40|31645|31587.5|31617|31573.8|31645|31587.5|31617|31573.8|4
1645483320000|2022-02-21 22:42:00|31633|31586.4|31624.3|31565.5|31633|31586.4|31617|31565.5|5
1645483330000|2022-02-21 22:42:10|31617|31573.8|31617.1|31573.8|31617.1|31573.8|31617|31573.8|2
1645483340000|2022-02-21 22:42:20|31617.3|31574|31617.3|31574|31617.3|31574|31617.3|31574|2
1645483350000|2022-02-21 22:42:30|31619.4|31579.8|31617.3|31574.1|31619.4|31579.8|31617.3|31574.1|2
1645483370000|2022-02-21 22:42:50|31624.2|31584.2|31617.1|31573.9|31624.2|31584.2|31617.1|31573.9|4
1645483380000|2022-02-21 22:43:00|31660.5|31540.5|31622|31570.6|31660.5|31574|31617.1|31540.5|6
1645483390000|2022-02-21 22:43:10|31617.4|31573.8|31617.1|31574|31617.4|31574|31617.1|31573.8|2
1645483400000|2022-02-21 22:43:20|31645|31587.5|31616.9|31573.8|31645|31587.5|31616.9|31573.8|5
1645483410000|2022-02-21 22:43:30|31617|31574|31616.8|31573.8|31617|31574|31616.8|31573.8|4
1645483420000|2022-02-21 22:43:40|31616.9|31573.9|31616.8|31573.7|31622.8|31575.1|31616.7|31573.7|11
1645483430000|2022-02-21 22:43:50|31623.9|31584.1|31618.1|31573.5|31630.7|31584.1|31616.9|31571.2|9
1645483440000|2022-02-21 22:44:00|31617|31573.6|31616.9|31573.8|31661|31573.8|31616.9|31541|4
1645483450000|2022-02-21 22:44:10|31625|31575|31616.9|31573.8|31625|31575|31616.9|31573.8|2
1645483460000|2022-02-21 22:44:20|31619|31573.6|31616.8|31573.6|31619|31579.6|31616.8|31573.6|3
1645483480000|2022-02-21 22:44:40|31645|31587.5|31616.8|31573.7|31645|31587.5|31616.7|31573.6|6
1645483490000|2022-02-21 22:44:50|31660.5|31540.5|31616.7|31573.6|31660.5|31573.6|31616.7|31540.5|3
1645483500000|2022-02-21 22:45:00|31655.8|31583.9|31616.8|31573.7|31655.8|31583.9|31616.8|31570.9|6
1645483510000|2022-02-21 22:45:10|31626|31576|31616.7|31573.7|31626|31576|31616.7|31573.7|4
1645483520000|2022-02-21 22:45:20|31655.8|31583.9|31616.7|31573.6|31655.8|31583.9|31616.7|31573.6|3
1645483530000|2022-02-21 22:45:30|31627|31577|31617.1|31573.9|31627|31577|31617.1|31573.9|2
1645483540000|2022-02-21 22:45:40|31622.3|31579.8|31626.5|31575.5|31655.8|31583.9|31616.7|31573.8|12
1645483550000|2022-02-21 22:45:50|31661|31541|31619.2|31572.7|31661|31577|31619|31541|11
1645483560000|2022-02-21 22:46:00|31616.7|31573.7|31616.7|31573.7|31616.7|31573.7|31616.7|31573.7|1
1645483570000|2022-02-21 22:46:10|31622.3|31578.1|31616.6|31573.5|31622.3|31578.1|31616.6|31573.5|4
1645483590000|2022-02-21 22:46:30|31655.8|31583.9|31616.6|31573.5|31655.8|31583.9|31616.6|31573.5|2
1645483600000|2022-02-21 22:46:40|31661.7|31541.7|31616.7|31573.5|31661.7|31573.5|31616.6|31541.5|5
1645483610000|2022-02-21 22:46:50|31639|31582.4|31616.8|31573.6|31639|31582.4|31616.7|31573.6|3
1645483630000|2022-02-21 22:47:10|31655.8|31583.9|31616.8|31573.6|31655.8|31583.9|31616.8|31573.6|2
1645483640000|2022-02-21 22:47:20|31617|31573.8|31617|31573.8|31617|31573.8|31617|31573.8|2
1645483650000|2022-02-21 22:47:30|31617.1|31573.9|31664.2|31544.2|31664.2|31578.7|31617.1|31543.5|7
1645483660000|2022-02-21 22:47:40|31625.1|31572.4|31620.7|31578.8|31627.5|31578.9|31620.1|31569.5|16
1645483670000|2022-02-21 22:47:50|31620.6|31578.9|31620.6|31579.4|31624.5|31582|31620.3|31578.9|9
1645483680000|2022-02-21 22:48:00|31620.3|31579.1|31620|31579.6|31661.6|31591.7|31619.9|31579.1|10
1645483690000|2022-02-21 22:48:10|31619.9|31579.3|31619.7|31579.6|31619.9|31579.6|31619.7|31579.3|6
1645483700000|2022-02-21 22:48:20|31619.6|31579.7|31619.4|31579.8|31619.6|31579.8|31619.4|31579.7|5
1645483710000|2022-02-21 22:48:30|31628.6|31579.9|31622.7|31582.6|31665.5|31583|31619|31545.5|11
1645483720000|2022-02-21 22:48:40|31619.3|31580|31619|31580.1|31627|31581|31618.9|31579.7|9
1645483730000|2022-02-21 22:48:50|31618.9|31580.2|31618.9|31580.3|31618.9|31580.3|31618.9|31580.2|3
1645483740000|2022-02-21 22:49:00|31628|31582|31618.8|31580.3|31628|31583|31618.8|31580.3|6
1645483750000|2022-02-21 22:49:10|31618.7|31580.4|31618.7|31580.5|31618.7|31580.5|31618.7|31580.4|3
1645483760000|2022-02-21 22:49:20|31635.2|31590.1|31620.6|31578.1|31635.2|31590.1|31618.6|31578.1|5
1645483770000|2022-02-21 22:49:30|31618.6|31580.7|31618.7|31580.7|31641.1|31580.7|31618.6|31562.4|8
1645483780000|2022-02-21 22:49:40|31618.6|31580.8|31618.6|31580.8|31618.6|31580.8|31618.6|31580.8|2
1645483790000|2022-02-21 22:49:50|31627.1|31577.1|31624.7|31574.7|31627.1|31580.8|31618.6|31574.7|4
1645483800000|2022-02-21 22:50:00|31624.8|31574.8|31624.8|31574.8|31625|31575|31624.8|31574.8|4
1645483810000|2022-02-21 22:50:10|31660|31591.7|31624.7|31574.7|31660|31591.7|31624.7|31574.7|5
1645483820000|2022-02-21 22:50:20|31618.7|31580.8|31620.3|31579.5|31666.1|31580.8|31618.7|31546.1|4
1645483830000|2022-02-21 22:50:30|31624.7|31574.7|31624.7|31574.7|31627.8|31582.5|31624.7|31574.7|5
1645483840000|2022-02-21 22:50:40|31624.8|31574.8|31625|31575|31625|31575|31624.8|31574.8|2
1645483850000|2022-02-21 22:50:50|31618.5|31570.6|31628.8|31570.1|31629.4|31570.6|31618.5|31570.1|4
1645483860000|2022-02-21 22:51:00|31631.2|31579.4|31628.8|31570.1|31631.2|31579.4|31628.8|31570|4
1645483870000|2022-02-21 22:51:10|31668.2|31570|31633.1|31567.3|31668.2|31570|31633.1|31548.2|3
1645483880000|2022-02-21 22:51:20|31652.1|31590.2|31646.6|31549.4|31665.5|31590.2|31628.9|31545.5|6
1645483890000|2022-02-21 22:51:30|31628.8|31570|31628.7|31570|31628.8|31570|31628.7|31570|4
1645483900000|2022-02-21 22:51:40|31660|31591.7|31628.8|31570.1|31660|31591.7|31628.7|31570.1|3
1645483910000|2022-02-21 22:51:50|31627|31580.8|31627.1|31580.8|31628.8|31581.9|31627|31569.9|8
1645483920000|2022-02-21 22:52:00|31627.4|31579.5|31627.9|31578.1|31660|31591.7|31627.1|31570.3|9
1645483930000|2022-02-21 22:52:10|31628.8|31570.3|31630.5|31568.9|31668.3|31570.3|31628.8|31544.3|9
1645483940000|2022-02-21 22:52:20|31642.8|31587|31628.6|31570.3|31642.8|31587|31628.6|31570.2|4
1645483950000|2022-02-21 22:52:30|31628.7||31628.6||31628.7||31628.6||2
1645483960000|2022-02-21 22:52:40|31646.5|31590.1|31628.6|31570.3|31646.5|31590.1|31628.6|31570.3|3
1645483970000|2022-02-21 22:52:50|31628.8|31570.6|31628.8|31570.6|31628.8|31570.6|31628.8|31570.6|2
1645483980000|2022-02-21 22:53:00|31660|31591.7|31629.2|31569.6|31660|31591.7|31628.8|31544.4|4
1645483990000|2022-02-21 22:53:10|31628.8|31570.6|31628.7|31570.6|31665.5|31570.6|31628.7|31545.5|4
1645484000000|2022-02-21 22:53:20|31646.6|31590.1|31628.7|31570.6|31646.6|31590.1|31628.7|31570.6|2
1645484020000|2022-02-21 22:53:40|31636.3|31585.8|31628.9|31571.5|31636.3|31585.8|31628.9|31571.5|2
1645484030000|2022-02-21 22:53:50|31628.7|31570.6|31628.7|31570.7|31628.7|31570.7|31628.7|31570.6|2
1645484040000|2022-02-21 22:54:00|31632.8|31570.6|31629.8|31578.8|31665.5|31578.8|31629.8|31545.5|5
1645484050000|2022-02-21 22:54:10|31638.8|31571.4|31628.6|31570.7|31646.1|31589.3|31628.6|31570.6|5
1645484060000|2022-02-21 22:54:20||31570.8||31570.8||31570.8||31570.8|1
1645484070000|2022-02-21 22:54:30|31628|31583|31627.4|31582.1|31628.2|31583|31627.1|31582.1|6
1645484080000|2022-02-21 22:54:40|31628.9|31571|31628.8|31571|31636.4|31585.9|31628.8|31571|5
1645484090000|2022-02-21 22:54:50|31667.5|31547.5|31667.5|31547.5|31667.5|31547.5|31667.5|31547.5|1
1645484100000|2022-02-21 22:55:00|31665.5|31545.5|31628.4|31570.6|31665.5|31587.8|31628.4|31545.5|7
1645484110000|2022-02-21 22:55:10|31626|31582|31627|31583|31627|31583|31626|31582|2
1645484120000|2022-02-21 22:55:20|31628.3|31570.6|31628.3|31570.6|31628.3|31570.6|31628.3|31570.6|1
1645484130000|2022-02-21 22:55:30|31659.2|31590.9|31628.3|31570.6|31659.2|31590.9|31628.3|31570.6|3
1645484140000|2022-02-21 22:55:40|31629|31571.2|31629.1|31571.3|31629.1|31582.1|31627.4|31571.2|7
1645484150000|2022-02-21 22:55:50|31632.5|31571.4|31665.5|31545.5|31665.5|31571.4|31629.1|31545.5|4
1645484160000|2022-02-21 22:56:00|31629.2|31571.3|31629.1|31571.4|31659.2|31590.9|31629.1|31571.3|4
1645484170000|2022-02-21 22:56:10|31629|31571.3|31629.2|31571.6|31629.2|31571.6|31629|31571.3|4
1645484180000|2022-02-21 22:56:20||31571.5||31571.5||31571.5||31571.5|1
1645484190000|2022-02-21 22:56:30|31659.2|31590.9|31626.5|31581.7|31659.2|31590.9|31626|31571.7|5
1645484200000|2022-02-21 22:56:40|31629.2|31571.6|31649.1|31553.6|31665.5|31571.6|31629.1|31545.5|5
1645484210000|2022-02-21 22:56:50|31629.1|31571.6|31629.3|31571.9|31666|31571.9|31629|31546|9
1645484220000|2022-02-21 22:57:00|31627.1|31583.8|31629.2|31571.9|31659.2|31590.9|31626|31571.9|10
1645484230000|2022-02-21 22:57:10|31627|31584|31626|31583|31629.2|31584|31626|31571.9|3
1645484240000|2022-02-21 22:57:20|31629.2|31571.9|31629.2|31571.9|31629.2|31584|31627|31571.8|6
1645484250000|2022-02-21 22:57:30|31659.2|31590.9|31627.4|31582.6|31659.2|31590.9|31626|31571.7|7
1645484260000|2022-02-21 22:57:40|31629.1|31571.8|31629.1|31571.7|31640.4|31571.8|31629.1|31552.3|3
1645484270000|2022-02-21 22:57:50|31635.3|31566.9|31629.3|31572|31666.5|31590.9|31629.1|31546.5|7
1645484280000|2022-02-21 22:58:00|31629|31571.6|31629|31571.6|31629|31571.6|31629|31571.6|2
1645484290000|2022-02-21 22:58:10|31630.7|31569.9|31630.7|31569.9|31630.7|31569.9|31630.7|31569.9|2
1645484300000|2022-02-21 22:58:20|31659.2|31590.9|31630.8|31569.9|31659.2|31590.9|31630.7|31569.9|3
1645484310000|2022-02-21 22:58:30|31630.9|31570|31630.8|31570|31665.5|31570|31630.8|31545.5|5
1645484320000|2022-02-21 22:58:40|31666.5|31546.5|31629.2|31571.9|31666.5|31587.7|31629.2|31546.4|6
1645484330000|2022-02-21 22:58:50|31629.3|31571.6|31627|31584|31629.3|31584|31627|31571.6|5
1645484340000|2022-02-21 22:59:00|31628.7|31571.4|31628.5|31571.2|31628.7|31571.4|31628.5|31571.2|3
1645484350000|2022-02-21 22:59:10|31646|31589.4|31628.7|31571.4|31659.2|31590.9|31628.5|31571.2|5
1645484360000|2022-02-21 22:59:20|31630.5|31571.5|31630.3|31569.7|31630.5|31571.5|31630.3|31569.7|5
1645484370000|2022-02-21 22:59:30|31647.2|31589.3|31666.5|31546.5|31666.5|31589.3|31630.3|31546.5|5
1645484380000|2022-02-21 22:59:40|31665.8|31545.8|31631.4|31569|31666|31569.8|31630.3|31545.8|7
1645484390000|2022-02-21 22:59:50|31666.5|31546.5|31660.2|31540.2|31672.1|31582.4|31630.6|31540.2|8
1645484400000|2022-02-21 23:00:00|31658.9|31589.3|31627|31578.7|31658.9|31589.3|31622.4|31563.7|34
1645484410000|2022-02-21 23:00:10|31628.9|31574.6|31627.3|31581.4|31634.9|31581.9|31626.4|31570|24
1645484420000|2022-02-21 23:00:20|31629|31579.5|31628.7|31571.1|31642|31582|31625|31564|25
1645484430000|2022-02-21 23:00:30|31641.7|31568.6|31633.2|31570.3|31647|31585.6|31624|31568.6|17
1645484440000|2022-02-21 23:00:40|31630|31573|31626|31582|31644|31582.6|31626|31565|15
1645484450000|2022-02-21 23:00:50|31627.2|31579.9|31630.5|31572|31647.6|31583|31626|31564|19
1645484460000|2022-02-21 23:01:00|31624.8|31580.1|31629.7|31576.3|31663|31593.3|31624.8|31543.9|20
1645484470000|2022-02-21 23:01:10|31627.7|31577.3|31634.1|31574.3|31644|31582|31625|31563|28
1645484480000|2022-02-21 23:01:20|31639|31569.1|31643|31567|31643|31583|31627|31567|16
1645484490000|2022-02-21 23:01:30|31631.6|31566|31627.3|31582.7|31644|31582.7|31627.3|31564|20
1645484500000|2022-02-21 23:01:40|31636.1|31573.9|31633.9|31574.4|31643|31585|31627|31564|22
1645484510000|2022-02-21 23:01:50|31631.2|31576.6|31631|31576.7|31649.6|31591.5|31627.3|31568.7|17
1645484520000|2022-02-21 23:02:00|31643|31567|31631.7|31583.2|31643|31591.4|31628.3|31567|24
1645484530000|2022-02-21 23:02:10|31635.4|31578.1|31629|31586|31646|31588|31629|31570.5|23
1645484540000|2022-02-21 23:02:20|31630.6|31583.4|31630.5|31583.7|31634.9|31586.7|31628|31574.4|21
1645484550000|2022-02-21 23:02:30|31632.4|31580.2|31628.9|31576.9|31659.1|31594.1|31628.3|31570|23
1645484560000|2022-02-21 23:02:40|31627|31583.9|31630.8|31577.8|31637.2|31586.1|31627|31573.1|21
1645484570000|2022-02-21 23:02:50|31637.1|31573.8|31632.6|31576.5|31637.1|31586.7|31628.9|31573.8|13
1645484580000|2022-02-21 23:03:00|31637.1|31574.4|31629.7|31578.7|31646|31586.2|31629|31571|19
1645484590000|2022-02-21 23:03:10|31629|31585.9|31629.8|31579.2|31647|31589.8|31629|31571|21
1645484600000|2022-02-21 23:03:20|31646|31571|31629.5|31579.1|31647|31589.4|31629.5|31571|13
1645484610000|2022-02-21 23:03:30|31629.1|31579.5|31629.9|31579|31646|31587|31629|31571|11
1645484620000|2022-02-21 23:03:40|31629.1|31579.7|31631.3|31578.3|31646|31579.7|31629|31571|7
1645484630000|2022-02-21 23:03:50|31628.9|31579.7|31631.7|31576.5|31661.7|31601|31628.9|31576.5|10
1645484640000|2022-02-21 23:04:00|31636.4|31572.9|31630.5|31585.2|31662.2|31599.7|31628|31570|16
1645484650000|2022-02-21 23:04:10|31630.3|31584.1|31629.9|31581.1|31637.6|31586.2|31629.8|31577.6|15
1645484660000|2022-02-21 23:04:20|31637.5|31576.7|31629.2|31580.6|31649.6|31599.4|31629.2|31576.7|9
1645484670000|2022-02-21 23:04:30|31636.3|31575.5|31644.5|31575.3|31649|31588.9|31629.5|31573|13
1645484680000|2022-02-21 23:04:40|31630.6|31574.7|31637.9|31576.2|31642|31588.9|31629.7|31574.7|16
1645484690000|2022-02-21 23:04:50|31630|31581.2|31630.2|31581.9|31648|31581.9|31629.8|31574|7
1645484700000|2022-02-21 23:05:00|31648|31574|31630.7|31581.5|31664.7|31602.3|31630.2|31574|10
1645484710000|2022-02-21 23:05:10|31630.8|31582|31628.9|31579.7|31649|31590|31628.6|31574|16
1645484720000|2022-02-21 23:05:20|31632.7|31577.7|31629.1|31579.3|31649|31579.4|31629.1|31574|9
1645484730000|2022-02-21 23:05:30|31629.3|31575.3|31659.9|31539.9|31663|31579.3|31629.3|31536.7|15
1645484740000|2022-02-21 23:05:40|31638.1|31518.1|31663.2|31543.2|31672.5|31552.5|31638.1|31518.1|19
1645484750000|2022-02-21 23:05:50|31662|31542|31645.1|31525.1|31670.5|31550.5|31645.1|31525.1|23
1645484760000|2022-02-21 23:06:00|31645.9|31525.9|31649.1|31529.1|31649.4|31529.4|31644.3|31524.3|20
1645484770000|2022-02-21 23:06:10|31649.5|31529.5|31649.1|31529.1|31687.4|31567.4|31648.9|31528.9|7
1645484780000|2022-02-21 23:06:20|31648.7|31528.7|31653.8|31533.8|31657.2|31537.2|31648.7|31528.7|7
1645484790000|2022-02-21 23:06:30|31654.8|31534.8|31660.3|31540.3|31663.9|31543.9|31642.7|31522.7|17
1645484800000|2022-02-21 23:06:40|31660.5|31540.5|31637.1|31517.1|31663.3|31543.3|31631.3|31511.3|17
1645484810000|2022-02-21 23:06:50|31637.4|31517.4|31639|31519|31641.8|31521.8|31631.8|31511.8|21
1645484820000|2022-02-21 23:07:00|31640.2|31520.2|31637.6|31517.6|31641.5|31521.5|31637.2|31517.2|14
1645484830000|2022-02-21 23:07:10|31637.7|31517.7|31637.4|31517.4|31639|31519|31637.4|31517.4|5
1645484840000|2022-02-21 23:07:20|31638.5|31518.5|31639.9|31519.9|31640.8|31520.8|31638.5|31518.5|7
1645484850000|2022-02-21 23:07:30|31637.8|31517.8|31637.6|31517.6|31691.7|31571.7|31636.9|31516.9|12
1645484860000|2022-02-21 23:07:40|31640.5|31520.5|31637.6|31517.6|31640.5|31520.5|31637.6|31517.6|2
1645484870000|2022-02-21 23:07:50|31637.7|31517.7|31640.5|31520.5|31689.7|31569.7|31637.7|31517.7|7
1645484880000|2022-02-21 23:08:00|31639.8|31519.8|31641.1|31521.1|31641.5|31521.5|31639.7|31519.7|9
1645484890000|2022-02-21 23:08:10|31642|31522|31685.3|31565.3|31685.3|31565.3|31641.2|31521.2|7
1645484900000|2022-02-21 23:08:20|31641.7|31521.7|31641.4|31521.4|31642.5|31522.5|31641.4|31521.4|7
1645484910000|2022-02-21 23:08:30|31641.3|31521.3|31641.1|31521.1|31685.3|31565.3|31641.1|31521.1|3
1645484920000|2022-02-21 23:08:40|31642.5|31522.5|31643.8|31523.8|31643.8|31523.8|31640.5|31520.5|7
1645484940000|2022-02-21 23:09:00|31642|31522|31643.5|31523.5|31648.2|31528.2|31640.7|31520.7|9
1645484950000|2022-02-21 23:09:10|31640.9|31520.9|31640.4|31520.4|31655.5|31535.5|31640.4|31520.4|8
1645484960000|2022-02-21 23:09:20|31640.7|31520.7|31643.5|31523.5|31690.6|31570.6|31640.4|31520.4|9
1645484970000|2022-02-21 23:09:30|31640.4|31520.4|31641.5|31521.5|31642.5|31522.5|31640.4|31520.4|6
1645484980000|2022-02-21 23:09:40|31642.5|31522.5|31645.2|31525.2|31645.2|31525.2|31641.5|31521.5|4
1645484990000|2022-02-21 23:09:50|31663.4|31543.4|31641.5|31521.5|31663.4|31543.4|31641.5|31521.5|3
1645485000000|2022-02-21 23:10:00|31640.7|31520.7|31638.9|31518.9|31641|31521|31638.9|31518.9|5
1645485010000|2022-02-21 23:10:10|31643.5|31523.5|31642.5|31522.5|31685.9|31565.9|31641|31521|10
1645485020000|2022-02-21 23:10:20|31644.5|31524.5|31644.5|31524.5|31644.5|31524.5|31644.5|31524.5|1
1645485030000|2022-02-21 23:10:30|31639.1|31519.1|31645.5|31525.5|31670.2|31550.2|31639.1|31519.1|8
1645485040000|2022-02-21 23:10:40|31641.5|31521.5|31642.5|31522.5|31642.5|31522.5|31641.5|31521.5|2
1645485050000|2022-02-21 23:10:50|31685.9|31565.9|31643.5|31523.5|31685.9|31565.9|31643.5|31523.5|5
1645485060000|2022-02-21 23:11:00|31639.7|31519.7|31640.6|31520.6|31645.9|31525.9|31639.4|31519.4|16
1645485070000|2022-02-21 23:11:10|31641.4|31521.4|31685.9|31565.9|31685.9|31565.9|31641.4|31521.4|3
1645485080000|2022-02-21 23:11:20|31641.2|31521.2|31643.5|31523.5|31643.5|31523.5|31641.2|31521.2|2
1645485090000|2022-02-21 23:11:30|31644.5|31524.5|31643.5|31523.5|31685.9|31565.9|31643.5|31523.5|6
1645485110000|2022-02-21 23:11:50|31642.5|31522.5|31643.5|31523.5|31685.9|31565.9|31642.5|31522.5|5
1645485120000|2022-02-21 23:12:00|31644.5|31524.5|31642.4|31522.4|31644.5|31524.5|31642.4|31522.4|3
1645485130000|2022-02-21 23:12:10|31643.4|31523.4|31646.5|31526.5|31646.5|31526.5|31642.4|31522.4|4
1645485140000|2022-02-21 23:12:20|31642.9|31522.9|31646.8|31526.8|31646.8|31526.8|31642.3|31522.3|11
1645485150000|2022-02-21 23:12:30|31682.5|31562.5|31682.5|31562.5|31682.5|31562.5|31682.5|31562.5|1
1645485160000|2022-02-21 23:12:40|31696|31576|31643.5|31523.5|31696|31576|31643.5|31523.5|5
1645485170000|2022-02-21 23:12:50|31644.5|31524.5|31643.5|31523.5|31644.5|31524.5|31643|31523|6
1645485180000|2022-02-21 23:13:00|31644.5|31524.5|31643.5|31523.5|31644.5|31524.5|31643.5|31523.5|4
1645485200000|2022-02-21 23:13:20|31643.7|31523.7|31646.6|31526.6|31646.6|31526.6|31643.7|31523.7|2
1645485210000|2022-02-21 23:13:30|31646.5|31526.5|31643.5|31523.5|31646.5|31526.5|31643.5|31523.5|2
1645485220000|2022-02-21 23:13:40|31643|31523|31643|31523|31643.5|31523.5|31643|31523|3
1645485230000|2022-02-21 23:13:50|31644|31524|31644|31524|31644|31524|31643|31523|3
1645485240000|2022-02-21 23:14:00|31643.4|31523.4|31642.7|31522.7|31647.1|31527.1|31641.5|31521.5|15
1645485250000|2022-02-21 23:14:10|31644.5|31524.5|31648.7|31528.7|31648.7|31528.7|31644.5|31524.5|2
1645485260000|2022-02-21 23:14:20|31645.5|31525.5|31645.5|31525.5|31645.5|31525.5|31645.5|31525.5|1
1645485270000|2022-02-21 23:14:30|31646|31526|31645.5|31525.5|31646|31526|31645.5|31525.5|2
1645485280000|2022-02-21 23:14:40|31646|31526|31645.5|31525.5|31646.5|31526.5|31645.5|31525.5|5
1645485290000|2022-02-21 23:14:50|31644.5|31524.5|31643.5|31523.5|31644.5|31524.5|31643.5|31523.5|4
1645485300000|2022-02-21 23:15:00|31666|31546|31647.6|31527.6|31666|31546|31640.7|31520.7|24
1645485310000|2022-02-21 23:15:10|31667|31547|31667.5|31547.5|31668|31548|31645|31525|11
1645485320000|2022-02-21 23:15:20|31667|31547|31650.5|31530.5|31667|31547|31643.2|31523.2|11
1645485330000|2022-02-21 23:15:30|31643|31523|31665|31545|31665|31545|31642|31522|9
1645485340000|2022-02-21 23:15:40|31664|31544|31665|31545|31665|31545|31642.4|31522.4|8
1645485350000|2022-02-21 23:15:50|31642.9|31522.9|31667|31547|31667|31547|31642.9|31522.9|8
1645485360000|2022-02-21 23:16:00|31644|31524|31648.7|31528.7|31667.5|31547.5|31644|31524|12
1645485370000|2022-02-21 23:16:10|31666|31546|31669|31549|31669|31549|31646.6|31526.6|9
1645485380000|2022-02-21 23:16:20|31644.6|31524.6|31669|31549|31669|31549|31644.6|31524.6|10
1645485390000|2022-02-21 23:16:30|31668|31548|31686.1|31566.1|31686.1|31566.1|31647|31527|13
1645485400000|2022-02-21 23:16:40|31665.3|31545.3|31679.9|31559.9|31698.8|31578.8|31654.4|31534.4|21
1645485410000|2022-02-21 23:16:50|31685.8|31565.8|31654.9|31534.9|31689.7|31569.7|31654.9|31534.9|11
1645485420000|2022-02-21 23:17:00|31702.9|31582.9|31682.7|31562.7|31702.9|31582.9|31666|31547.7|16
1645485430000|2022-02-21 23:17:10|31685.9|31565.9|31696|31576|31722.3|31602.3|31674.8|31554.8|22
1645485440000|2022-02-21 23:17:20|31709.9|31589.9|31705.7|31585.7|31743.6|31623.6|31684.6|31564.6|21
1645485450000|2022-02-21 23:17:30|31693|31573|31684.1|31564.1|31707.3|31600|31684.1|31564.1|14
1645485460000|2022-02-21 23:17:40|31684.3|31564.3|31696.2|31576.2|31718|31598|31684.2|31564.2|14
1645485470000|2022-02-21 23:17:50|31694|31598|31697.9|31586.4|31697.9|31598|31693|31585.9|9
1645485480000|2022-02-21 23:18:00|31695.9|31593.7|31705.4|31585.4|31726|31606|31684.6|31564.6|23
1645485490000|2022-02-21 23:18:10|31707.8|31587.8|31695.6|31591.7|31707.8|31597|31693|31583.7|12
1645485500000|2022-02-21 23:18:20|31693.1|31596.9|31692|31598|31696.5|31598|31691|31576.5|13
1645485510000|2022-02-21 23:18:30|31697.1|31577.1|31692|31598|31697.1|31599|31692|31576.5|7
1645485520000|2022-02-21 23:18:40|31645.8|31579|31652.9|31588.7|31685.2|31588.7|31645.8|31545.5|24
1645485530000|2022-02-21 23:18:50|31655.3|31585.2|31645.4|31579.8|31657|31590|31645.4|31564.9|22
1645485540000|2022-02-21 23:19:00|31649.2|31581.5|31678.6|31558.6|31684.9|31581.5|31648.5|31558.6|13
1645485550000|2022-02-21 23:19:10|31675.5|31555.5|31653|31591|31675.9|31591|31649.2|31555.4|19
1645485560000|2022-02-21 23:19:20|31654.1|31581.1|31650.1|31587.2|31654.1|31591|31648.8|31581.1|7
1645485570000|2022-02-21 23:19:30|31647.4|31580.3|31653|31591|31673.2|31592|31647.4|31568|10
1645485580000|2022-02-21 23:19:40|31654|31592|31656.6|31585.7|31660.4|31592|31648.5|31577.6|23
1645485590000|2022-02-21 23:19:50|31661.3|31577.4|31651.5|31591.9|31668|31594|31649.1|31566|18
1645485600000|2022-02-21 23:20:00|31652.9|31588.9|31650.8|31587.8|31667.8|31594|31648.9|31560.4|26
1645485610000|2022-02-21 23:20:10|31651.3|31586.4|31658.6|31581.8|31678.2|31592|31648.6|31562|22
1645485620000|2022-02-21 23:20:20|31662.1|31577.6|31668.4|31565.8|31668.4|31591.9|31648.2|31563.4|25
1645485630000|2022-02-21 23:20:30|31670|31566|31663.2|31566.6|31670|31594|31648.8|31565.5|23
1645485640000|2022-02-21 23:20:40|31662.2|31567.1|31657|31584.5|31671|31593.5|31649.5|31566.7|22
1645485650000|2022-02-21 23:20:50|31670|31567|31652.5|31589.6|31670|31595|31651.4|31567|21
1645485660000|2022-02-21 23:21:00|31657|31576.5|31653.2|31585.4|31660.7|31593.1|31651.8|31573.2|22
1645485670000|2022-02-21 23:21:10|31652.9|31589.8|31651.4|31586.7|31672.7|31600.9|31650.9|31583.5|17
1645485680000|2022-02-21 23:21:20|31652.1|31585|31650.7|31584.5|31655|31593|31650.7|31578|7
1645485690000|2022-02-21 23:21:30|31651.9|31592.1|31650.1|31585.2|31652.7|31592.1|31649.8|31583.6|18
1645485700000|2022-02-21 23:21:40|31650|31585|31652.4|31587.7|31654.6|31594.4|31647|31575|17
1645485710000|2022-02-21 23:21:50|31652.2|31587.4|31655.2|31594.7|31666.3|31598.9|31649|31584.9|15
1645485720000|2022-02-21 23:22:00|31657.5|31590.4|31657.9|31590.7|31659.5|31599|31651|31589|18
1645485730000|2022-02-21 23:22:10|31657|31597|31655.3|31591.6|31658|31598|31651|31591.6|8
1645485740000|2022-02-21 23:22:20|31658|31598|31657.1|31596.8|31658.8|31598|31655.6|31590.8|11
1645485750000|2022-02-21 23:22:30|31657|31597|31658|31598|31660.8|31604.6|31651|31589.1|13
1645485760000|2022-02-21 23:22:40|31664|31580.2|31664|31580.2|31664|31580.2|31664|31580.2|1
1645485770000|2022-02-21 23:22:50|31663.9|31580.3|31653.2|31593.6|31671.6|31610|31651|31580.3|22
1645485780000|2022-02-21 23:23:00|31651.5|31594.1|31656.2|31589|31661|31601|31651|31588.8|25
1645485790000|2022-02-21 23:23:10|31659.2|31599.2|31654.1|31593.7|31660.7|31600.3|31651|31591|29
1645485800000|2022-02-21 23:23:20|31652.7|31593.8|31652.7|31594.3|31656.1|31597|31652.2|31590.3|32
1645485810000|2022-02-21 23:23:30|31651.4|31594.9|31652.1|31590.3|31662|31608.7|31651|31588.8|35
1645485820000|2022-02-21 23:23:40|31656.2|31589.3|31657.2|31589.2|31660|31604.6|31651.4|31586|36
1645485830000|2022-02-21 23:23:50|31657.3|31590.3|31657.2|31591|31657.3|31594|31653.4|31589.5|19
1645485840000|2022-02-21 23:24:00|31656.4|31589.2|31654.3|31592.4|31669.2|31609.5|31653|31589.2|28
1645485850000|2022-02-21 23:24:10|31665.3|31582|31656.3|31600.9|31665.3|31603.3|31656.3|31582|24
1645485860000|2022-02-21 23:24:20|31655.8|31601.3|31662|31602|31663|31602|31653.5|31591.8|18
1645485870000|2022-02-21 23:24:30|31661.4|31594.2|31653.6|31594.9|31662|31602|31653.6|31594.2|9
1645485880000|2022-02-21 23:24:40|31655|31592|31665.2|31602.7|31665.2|31602.7|31653|31592|11
1645485890000|2022-02-21 23:24:50|31658.7|31591.5|31654|31596|31672.3|31613|31653.1|31591.1|18
1645485900000|2022-02-21 23:25:00|31655.3|31597.4|31659|31597.4|31660.5|31605.2|31653.6|31592.7|26
1645485910000|2022-02-21 23:25:10|31660|31592.8|31658.9|31594.5|31664.6|31602|31654.7|31582.9|22
1645485920000|2022-02-21 23:25:20|31654.7|31596.1|31660.7|31603|31674.4|31613.6|31653.1|31589.5|22
1645485930000|2022-02-21 23:25:30|31658|31598|31659.6|31594.2|31660.2|31599|31658|31593|6
1645485940000|2022-02-21 23:25:40|31658|31598|31657.6|31593.5|31669.5|31611.8|31654.3|31591.6|19
1645485950000|2022-02-21 23:25:50|31663.3|31581.6|31660|31600|31666|31610.3|31655.1|31581.6|15
1645485960000|2022-02-21 23:26:00|31659|31599|31659.8|31598.7|31673.5|31612.3|31654.2|31589.7|21
1645485970000|2022-02-21 23:26:10|31660|31599.9|31659|31598|31661|31601|31653|31591.5|17
1645485980000|2022-02-21 23:26:20|31653|31599|31661.7|31579.3|31661.9|31599|31653|31579.3|19
1645485990000|2022-02-21 23:26:30|31660|31597.8|31649|31585.6|31661.5|31605.7|31647.1|31581.6|35
1645486000000|2022-02-21 23:26:40|31648.3|31584.7|31643.5|31581.6|31654.9|31595.5|31642.7|31574|32
1645486010000|2022-02-21 23:26:50|31647.1|31581.5|31652.5|31598.7|31652.5|31598.7|31642.3|31580.1|26
1645486020000|2022-02-21 23:27:00|31644.5|31589.5|31647|31583|31663|31599.7|31644.5|31581|16
1645486030000|2022-02-21 23:27:10|31649|31590|31643.4|31581.6|31650.6|31590|31642|31581.4|34
1645486040000|2022-02-21 23:27:20|31643.9|31584|31641.7|31584|31655.7|31597.7|31639.4|31579|29
1645486050000|2022-02-21 23:27:30|31643.1|31585.3|31650.7|31573.3|31650.7|31589.9|31640.1|31573.3|24
1645486060000|2022-02-21 23:27:40|31648|31586.8|31649.3|31582.2|31650.7|31590|31641.8|31573.3|13
1645486070000|2022-02-21 23:27:50|31643.1|31581.9|31649|31590|31650|31591|31641.3|31578.4|15
1645486080000|2022-02-21 23:28:00|31649.1|31588|31649.3|31588.6|31660.8|31600|31642|31580|15
1645486090000|2022-02-21 23:28:10|31650.3|31583.6|31648.4|31587.8|31650.3|31589|31642.2|31579.5|13
1645486100000|2022-02-21 23:28:20|31648.1|31588.6|31642.3|31580.2|31649.8|31590|31641|31579|13
1645486110000|2022-02-21 23:28:30|31644.4|31581.3|31644.4|31586.6|31645.5|31586.6|31640|31574.9|28
1645486120000|2022-02-21 23:28:40|31646.8|31584.1|31643.9|31584.6|31649|31592.3|31641.6|31573|20
1645486130000|2022-02-21 23:28:50|31647|31588|31649.6|31586.1|31649.9|31588|31642|31577|13
1645486140000|2022-02-21 23:29:00|31643|31584|31652.1|31584.9|31652.1|31590|31643|31574.3|20
1645486150000|2022-02-21 23:29:10|31644.2|31586.9|31647.4|31586.9|31652.4|31593|31644|31582|16
1645486160000|2022-02-21 23:29:20|31645.3|31587.9|31647|31586|31655.7|31596.2|31645.2|31584.1|15
1645486170000|2022-02-21 23:29:30|31654|31593|31652.3|31585.1|31658.3|31593|31645|31574.6|18
1645486180000|2022-02-21 23:29:40|31643.6|31585.6|31645|31583.6|31665.7|31603.8|31642|31581|34
1645486190000|2022-02-21 23:29:50|31642.5|31585.8|31642.1|31580.1|31651|31592|31642|31580.1|32
1645486200000|2022-02-21 23:30:00|31641|31584|31642|31583.4|31653.8|31590|31640|31570.4|36
1645486210000|2022-02-21 23:30:10|31643.9|31581|31643.5|31582.8|31648.4|31597|31641.1|31580|32
1645486220000|2022-02-21 23:30:20|31643.3|31582.2|31642|31577|31665.7|31603.8|31641.3|31577|17
1645486230000|2022-02-21 23:30:30|31644.5|31579.7|31649.3|31582.1|31649.3|31589|31643.4|31579|10
1645486240000|2022-02-21 23:30:40|31649|31589|31645.7|31585.9|31664.1|31603|31645.7|31580.1|24
1645486250000|2022-02-21 23:30:50|31645.9|31585.6|31645.8|31590|31656.4|31591.7|31644.5|31573.7|13
1645486260000|2022-02-21 23:31:00|31645.9|31589.7|31640.8|31579.1|31656|31595.4|31639|31573.6|34
1645486270000|2022-02-21 23:31:10|31640.9|31579.8|31641|31579|31648.4|31587.3|31640.9|31579|35
1645486280000|2022-02-21 23:31:20|31642.8|31582.3|31647.4|31584.8|31647.4|31587|31641|31579|32
1645486290000|2022-02-21 23:31:30|31646.1|31586.7|31644.8|31578.7|31651.8|31588.2|31643.5|31572.7|36
1645486300000|2022-02-21 23:31:40|31643.7|31580.4|31647|31586.5|31662.2|31601.2|31642.7|31572.9|23
1645486310000|2022-02-21 23:31:50|31648.7|31584|31648.4|31581.2|31650.6|31591.7|31642.2|31581.2|13
1645486320000|2022-02-21 23:32:00|31648.5|31581.3|31647.4|31588.7|31656|31592.8|31643.3|31574.4|16
1645486330000|2022-02-21 23:32:10|31648|31589|31649.4|31579.1|31660.1|31600.2|31647.5|31579.1|21
1645486340000|2022-02-21 23:32:20|31647.4|31585.5|31640.4|31579.3|31653|31590|31640.1|31570.9|20
1645486350000|2022-02-21 23:32:30|31639.6|31582.7|31641.1|31578.9|31644.6|31583.8|31639.6|31576.6|32
1645486360000|2022-02-21 23:32:40|31642|31574.8|31641.5|31573.9|31661|31597.8|31640.9|31573.7|11
1645486370000|2022-02-21 23:32:50|31658|31576|31639.3|31580.4|31658|31587.3|31638|31573.8|22
1645486380000|2022-02-21 23:33:00|31639.1|31581.5|31640.3|31575.4|31659.6|31598.3|31638.5|31575.4|15
1645486390000|2022-02-21 23:33:10|31642.5|31579.2|31637|31580|31661|31581.7|31637|31573.3|17
1645486400000|2022-02-21 23:33:20|31644.8|31577.7|31638.2|31578.2|31645.4|31579.7|31637.6|31572.8|10
1645486410000|2022-02-21 23:33:30|31640.3|31573.1|31638|31580|31659.6|31598.2|31638|31567.9|28
1645486420000|2022-02-21 23:33:40|31638.1|31581|31637|31580|31640.2|31581|31636|31575.2|24
1645486430000|2022-02-21 23:33:50|31639.4|31573.4|31644|31578|31644|31590.9|31637|31573.4|23
1645486440000|2022-02-21 23:34:00|31647.2|31572.9|31639.2|31573.1|31647.2|31579.4|31637.2|31572.8|23
1645486450000|2022-02-21 23:34:10|31638.6|31581|31637.8|31578.2|31655|31581|31636|31571.5|20
1645486460000|2022-02-21 23:34:20|31637.2|31578.7|31639|31577|31642.8|31580|31636|31571.8|26
1645486470000|2022-02-21 23:34:30|31639.5|31573.3|31639.1|31576.8|31645|31579|31638|31573.3|24
1645486480000|2022-02-21 23:34:40|31640.4|31580|31638.4|31579.7|31645|31580|31638.4|31571.2|15
1645486490000|2022-02-21 23:34:50|31638|31581|31637|31578|31656|31581|31636|31572.5|24
1645486500000|2022-02-21 23:35:00|31638.5|31572.5|31624.9|31513.7|31644.5|31578|31623.1|31513.7|13
1645486510000|2022-02-21 23:35:10|31632.1|31512.1|31626.3|31508.2|31632.5|31519.5|31619.3|31505.7|25
1645486520000|2022-02-21 23:35:20|31622.6|31512.5|31624.3|31511.3|31628.9|31513.1|31622.3|31502.3|18
1645486530000|2022-02-21 23:35:30|31624.7|31510.9|31629.7|31509.7|31640.6|31520.6|31623|31503|24
1645486540000|2022-02-21 23:35:40|31628.2|31508.2|31632.5|31512.5|31632.5|31512.5|31626.9|31506.9|22
1645486550000|2022-02-21 23:35:50|31630.4|31510.4|31627.5|31507.5|31644.5|31524.5|31623.1|31503.1|20
1645486560000|2022-02-21 23:36:00|31625.9|31505.9|31626.7|31506.7|31637.7|31517.7|31622.8|31502.8|21
1645486570000|2022-02-21 23:36:10|31626.4|31506.4|31628.5|31508.5|31635.2|31515.2|31620.9|31500.9|20
1645486580000|2022-02-21 23:36:20|31628.6|31508.6|31628.5|31508.5|31631.5|31511.5|31621.4|31501.4|22
1645486590000|2022-02-21 23:36:30|31628.6|31508.6|31621.7|31501.7|31629.3|31509.3|31621.7|31501.7|12
1645486600000|2022-02-21 23:36:40|31629.2|31509.2|31628.8|31508.8|31650.7|31530.7|31621.7|31501.7|18
1645486610000|2022-02-21 23:36:50|31628.7|31508.7|31635.5|31515.5|31644|31524|31620.5|31500.5|18
1645486620000|2022-02-21 23:37:00|31628.6|31508.6|31627.7|31507.7|31628.7|31508.7|31621.3|31501.3|19
1645486630000|2022-02-21 23:37:10|31642.5|31522.5|31625.2|31505.2|31642.5|31522.5|31618.7|31498.7|23
1645486640000|2022-02-21 23:37:20|31622.6|31502.6|31621.8|31501.8|31628.8|31508.8|31621.8|31501.8|22
1645486650000|2022-02-21 23:37:30|31639|31519|31616.6|31496.6|31640|31520|31616.6|31496.6|25
1645486660000|2022-02-21 23:37:40|31618|31498|31622.7|31502.7|31633.8|31513.8|31616|31496|30
1645486670000|2022-02-21 23:37:50|31627.3|31507.3|31617.5|31497.5|31640|31520|31617.5|31497.5|26
1645486680000|2022-02-21 23:38:00|31617.2|31497.2|31617.9|31497.9|31640|31520|31615.5|31495.5|28
1645486690000|2022-02-21 23:38:10|31619|31499|31615.2|31495.2|31636.5|31516.5|31615|31495|29
1645486700000|2022-02-21 23:38:20|31620.2|31500.2|31620.7|31500.7|31638.5|31518.5|31615.1|31495.1|22
1645486710000|2022-02-21 23:38:30|31626.8|31506.8|31620.8|31500.8|31652.9|31532.9|31617.9|31497.9|22
1645486720000|2022-02-21 23:38:40|31618.9|31498.9|31628.5|31508.5|31628.5|31510.6|31614.9|31494.9|15
1645486730000|2022-02-21 23:38:50|31628.4|31508.4|31618.6|31498.6|31652.7|31532.7|31618.6|31498.6|10
1645486740000|2022-02-21 23:39:00|31619.7|31499.7|31632.5|31512.5|31634.2|31514.2|31613.7|31493.7|30
1645486750000|2022-02-21 23:39:10|31629.7|31509.7|31629.2|31509.2|31632.6|31512.6|31625.6|31505.6|22
1645486760000|2022-02-21 23:39:20|31631.4|31511.4|31630.4|31510.4|31631.4|31511.4|31627.2|31507.2|14
1645486770000|2022-02-21 23:39:30|31629.8|31509.8|31628.4|31508.4|31636.7|31516.7|31619.5|31499.5|14
1645486780000|2022-02-21 23:39:40|31637.4|31517.4|31621.5|31501.5|31638.2|31518.2|31619.3|31499.3|18
1645486790000|2022-02-21 23:39:50|31622.3|31502.3|31622.2|31502.2|31625.6|31505.6|31618.9|31498.9|17
1645486800000|2022-02-21 23:40:00|31622.6|31502.6|31633|31513|31633.3|31513.3|31621.6|31501.6|18
1645486810000|2022-02-21 23:40:10|31633.1|31513.1|31631.6|31511.6|31637.3|31517.3|31626.6|31506.6|22
1645486820000|2022-02-21 23:40:20|31625.6|31505.6|31633.3|31513.3|31640|31520|31624.3|31504.3|23
1645486830000|2022-02-21 23:40:30|31634.8|31514.8|31637.7|31517.7|31640.2|31520.2|31631.6|31511.6|16
1645486840000|2022-02-21 23:40:40|31638.4|31518.4|31636.4|31516.4|31638.4|31518.4|31626|31506|15
1645486850000|2022-02-21 23:40:50|31636|31516|31635.2|31515.2|31637.2|31517.2|31632.5|31512.5|18
1645486860000|2022-02-21 23:41:00|31635|31515|31637.4|31517.4|31641.6|31521.6|31632|31512|22
1645486870000|2022-02-21 23:41:10|31638.8|31518.8|31639.5|31519.5|31642.9|31522.9|31634.7|31514.7|27
1645486880000|2022-02-21 23:41:20|31639.2|31519.2|31640.9|31520.9|31643.5|31523.5|31638.5|31518.5|10
1645486890000|2022-02-21 23:41:30|31640.1|31520.1|31645.7|31525.7|31646.8|31526.8|31638.8|31518.8|12
1645486900000|2022-02-21 23:41:40|31648.3|31528.3|31636.8|31516.8|31648.3|31528.3|31632.6|31512.6|14
1645486910000|2022-02-21 23:41:50|31636.1|31516.1|31640.1|31520.1|31640.1|31520.1|31634.3|31514.3|10
1645486920000|2022-02-21 23:42:00|31639.2|31519.2|31638.6|31518.6|31654|31534|31631.2|31511.2|17
1645486930000|2022-02-21 23:42:10|31637.8|31517.8|31641.7|31521.7|31642.9|31522.9|31635.7|31515.7|22
1645486940000|2022-02-21 23:42:20|31640.5|31520.5|31639.2|31519.2|31641.7|31521.7|31637.7|31517.7|12
1645486950000|2022-02-21 23:42:30|31637.9|31517.9|31646.1|31526.1|31650.8|31530.8|31637.8|31517.8|15
1645486960000|2022-02-21 23:42:40|31645.8|31525.8|31645.6|31525.6|31647.4|31527.4|31642.6|31522.6|25
1645486970000|2022-02-21 23:42:50|31646.2|31526.2|31646.7|31526.7|31648.6|31528.6|31642.7|31522.7|17
1645486980000|2022-02-21 23:43:00|31649|31529|31651.6|31531.6|31654|31534|31647.7|31527.7|17
1645486990000|2022-02-21 23:43:10|31650.9|31530.9|31655.9|31535.9|31657.3|31537.3|31644.3|31524.3|23
1645487000000|2022-02-21 23:43:20|31655.1|31535.1|31655.5|31535.5|31655.5|31535.5|31648.6|31528.6|20
1645487010000|2022-02-21 23:43:30|31656|31536|31652|31532|31665.6|31545.6|31652|31532|21
1645487020000|2022-02-21 23:43:40|31652.1|31532.1|31650.3|31530.3|31653.6|31533.6|31650.3|31530.3|22
1645487030000|2022-02-21 23:43:50|31649.6|31529.6|31647.6|31527.6|31651.4|31531.4|31645.3|31525.3|14
1645487040000|2022-02-21 23:44:00|31651.2|31531.2|31647.5|31527.5|31653.3|31533.3|31644.1|31524.1|19
1645487050000|2022-02-21 23:44:10|31649.3|31529.3|31645.2|31525.2|31650.3|31530.3|31640.5|31520.5|12
1645487060000|2022-02-21 23:44:20|31643.2|31523.2|31640.3|31520.3|31645.3|31525.3|31639|31519|20
1645487070000|2022-02-21 23:44:30|31646.7|31526.7|31653|31533|31659.7|31539.7|31637.3|31517.3|22
1645487080000|2022-02-21 23:44:40|31648.6|31528.6|31647.4|31527.4|31655.9|31535.9|31647.4|31527.4|27
1645487090000|2022-02-21 23:44:50|31653|31533|31647.5|31527.5|31653.2|31533.2|31646|31526|21
1645487100000|2022-02-21 23:45:00|31648.8|31528.8|31644.4|31524.4|31648.8|31528.8|31641.1|31521.1|24
1645487110000|2022-02-21 23:45:10|31645.5|31525.5|31648.3|31528.3|31648.3|31528.3|31634.9|31514.9|13
1645487120000|2022-02-21 23:45:20|31649.2|31529.2|31649.6|31529.6|31660.5|31540.5|31647.7|31527.7|20
1645487130000|2022-02-21 23:45:30|31650.6|31530.6|31651.9|31531.9|31652.4|31532.4|31648|31528|17
1645487140000|2022-02-21 23:45:40|31651.7|31531.7|31649|31529|31651.7|31531.7|31647.6|31527.6|10
1645487150000|2022-02-21 23:45:50|31647.6|31527.6|31650.7|31530.7|31654|31534|31647.6|31527.6|11
1645487160000|2022-02-21 23:46:00|31656.1|31536.1|31652.8|31532.8|31656.1|31536.1|31652.4|31532.4|18
1645487170000|2022-02-21 23:46:10|31653.7|31533.7|31650.3|31530.3|31653.7|31533.7|31648.7|31528.7|10
1645487180000|2022-02-21 23:46:20|31649.4|31529.4|31649.7|31529.7|31657.5|31537.5|31646.1|31526.1|19
1645487190000|2022-02-21 23:46:30|31647.5|31527.5|31645|31525|31649.9|31529.9|31645|31525|15
1645487200000|2022-02-21 23:46:40|31644.9|31524.9|31642.8|31522.8|31649.9|31529.9|31641.2|31521.2|10
1645487210000|2022-02-21 23:46:50|31644.5|31524.5|31641.6|31521.6|31649.3|31529.3|31640.6|31520.6|17
1645487220000|2022-02-21 23:47:00|31642|31522|31642.8|31522.8|31651|31531|31640.4|31520.4|19
1645487230000|2022-02-21 23:47:10|31644.5|31524.5|31643.7|31523.7|31646.1|31526.1|31641.9|31521.9|15
1645487240000|2022-02-21 23:47:20|31644.3|31524.3|31638.4|31518.4|31646.2|31526.2|31638.4|31518.4|8
1645487250000|2022-02-21 23:47:30|31637.5|31517.5|31638.1|31518.1|31649.9|31529.9|31636.7|31516.7|16
1645487260000|2022-02-21 23:47:40|31639.1|31519.1|31638.6|31518.6|31640.9|31520.9|31635.1|31515.1|18
1645487270000|2022-02-21 23:47:50|31638.2|31518.2|31637.6|31517.6|31638.8|31518.8|31635.8|31515.8|17
1645487280000|2022-02-21 23:48:00|31637.2|31517.2|31641.7|31521.7|31641.7|31521.7|31636.9|31516.9|12
1645487290000|2022-02-21 23:48:10|31637.4|31517.4|31635.9|31515.9|31642.6|31522.6|31635.5|31515.5|17
1645487300000|2022-02-21 23:48:20|31637|31517|31634.8|31514.8|31646.6|31526.6|31630|31510|11
1645487310000|2022-02-21 23:48:30|31633.7|31513.7|31632.8|31512.8|31640.7|31520.7|31632.8|31512.8|10
1645487320000|2022-02-21 23:48:40|31631.6|31511.6|31633.2|31513.2|31636.3|31516.3|31631.6|31511.6|13
1645487330000|2022-02-21 23:48:50|31633.4|31513.4|31638.1|31518.1|31638.1|31518.1|31629.7|31509.7|11
1645487340000|2022-02-21 23:49:00|31637.4|31517.4|31634.2|31514.2|31640.7|31520.7|31632.2|31512.2|18
1645487350000|2022-02-21 23:49:10|31635.1|31515.1|31637.5|31517.5|31638.6|31518.6|31634.6|31514.6|15
1645487360000|2022-02-21 23:49:20|31638|31518|31644.2|31524.2|31644.2|31524.2|31634.3|31514.3|15
1645487370000|2022-02-21 23:49:30|31642.2|31522.2|31633.4|31513.4|31642.2|31522.2|31632.4|31512.4|14
1645487380000|2022-02-21 23:49:40|31632.6|31512.6|31634.7|31514.7|31637.8|31517.8|31632.6|31512.6|17
1645487390000|2022-02-21 23:49:50|31634.1|31514.1|31649.5|31529.5|31649.5|31529.5|31633.6|31513.6|11
1645487400000|2022-02-21 23:50:00|31639.7|31519.7|31633.3|31513.3|31639.7|31519.7|31622.1|31502.1|27
1645487410000|2022-02-21 23:50:10|31632|31512|31634|31514|31635.7|31515.7|31631.9|31511.9|16
1645487420000|2022-02-21 23:50:20|31631.6|31511.6|31635.6|31515.6|31636.5|31516.5|31631.3|31511.3|8
1645487430000|2022-02-21 23:50:30|31636.5|31516.5|31632.8|31512.8|31643.9|31523.9|31631.8|31511.8|12
1645487440000|2022-02-21 23:50:40|31630.7|31510.7|31631.4|31511.4|31634.7|31514.7|31629.2|31509.2|17
1645487450000|2022-02-21 23:50:50|31631.8|31511.8|31630.9|31510.9|31632.8|31512.8|31630.2|31510.2|17
1645487460000|2022-02-21 23:51:00|31628.8|31508.8|31631.9|31511.9|31638.9|31518.9|31628.8|31508.8|18
1645487470000|2022-02-21 23:51:10|31631.6|31511.6|31636.5|31516.5|31637.4|31517.4|31629.7|31509.7|18
1645487480000|2022-02-21 23:51:20|31635.3|31515.3|31639.5|31519.5|31642.1|31522.1|31635.3|31515.3|12
1645487490000|2022-02-21 23:51:30|31638.9|31518.9|31636.5|31516.5|31639.8|31519.8|31632.1|31512.1|14
1645487500000|2022-02-21 23:51:40|31633.4|31513.4|31633.1|31513.1|31635|31515|31631.8|31511.8|13
1645487510000|2022-02-21 23:51:50|31635.8|31515.8|31640.9|31520.9|31645.5|31525.5|31634.9|31514.9|17
1645487520000|2022-02-21 23:52:00|31642.1|31522.1|31636.9|31516.9|31643.2|31523.2|31635.2|31515.2|12
1645487530000|2022-02-21 23:52:10|31637.5|31517.5|31640.9|31520.9|31645.7|31525.7|31637.5|31517.5|8
1645487540000|2022-02-21 23:52:20|31639.4|31519.4|31640.6|31520.6|31642.7|31522.7|31639.3|31519.3|10
1645487550000|2022-02-21 23:52:30|31640.1|31520.1|31629.3|31509.3|31645.1|31525.1|31629.3|31509.3|6
1645487560000|2022-02-21 23:52:40|31629.9|31509.9|31637|31517|31641.1|31521.1|31629.4|31509.4|12
1645487570000|2022-02-21 23:52:50|31639.9|31519.9|31639.1|31519.1|31640|31520|31635.7|31515.7|8
1645487580000|2022-02-21 23:53:00|31640.4|31520.4|31636.9|31516.9|31645.7|31525.7|31635.9|31515.9|15
1645487590000|2022-02-21 23:53:10|31637|31517|31636.9|31516.9|31639.4|31519.4|31636|31516|14
1645487600000|2022-02-21 23:53:20|31636.4|31516.4|31640.9|31520.9|31649.4|31529.4|31636.4|31516.4|10
1645487610000|2022-02-21 23:53:30|31639.1|31519.1|31635|31515|31642|31522|31630.8|31510.8|13
1645487620000|2022-02-21 23:53:40|31634.5|31514.5|31639|31519|31645.1|31525.1|31634.2|31514.2|10
1645487630000|2022-02-21 23:53:50|31640.3|31520.3|31635.5|31515.5|31640.3|31520.3|31631.1|31511.1|10
1645487640000|2022-02-21 23:54:00|31638.4|31518.4|31628.2|31508.2|31638.4|31518.4|31628.2|31508.2|20
1645487650000|2022-02-21 23:54:10|31628|31508|31635.1|31515.1|31643|31523|31628|31508|9
1645487660000|2022-02-21 23:54:20|31634.1|31514.1|31632.7|31512.7|31635.2|31515.2|31629.7|31509.7|11
1645487670000|2022-02-21 23:54:30|31632.3|31512.3|31628.6|31508.6|31647.5|31527.5|31628.4|31508.4|18
1645487680000|2022-02-21 23:54:40|31627.9|31507.9|31630.4|31510.4|31632.4|31512.4|31627.9|31507.9|12
1645487690000|2022-02-21 23:54:50|31630|31510|31632.6|31512.6|31639.6|31519.6|31628.3|31508.3|11
1645487700000|2022-02-21 23:55:00|31632.8|31512.8|31624.3|31504.3|31632.8|31512.8|31624.3|31504.3|17
1645487710000|2022-02-21 23:55:10|31624|31504|31623|31503|31624|31504|31622.9|31502.9|8
1645487720000|2022-02-21 23:55:20|31626.9|31506.9|31633.2|31513.2|31640.6|31520.6|31626.9|31506.9|10
1645487730000|2022-02-21 23:55:30|31631.5|31511.5|31625.9|31505.9|31632.5|31512.5|31625.9|31505.9|14
1645487740000|2022-02-21 23:55:40|31625.7|31505.7|31629|31509|31629.6|31509.6|31624.5|31504.5|10
1645487750000|2022-02-21 23:55:50|31629.2|31509.2|31635.1|31515.1|31641.1|31521.1|31627.8|31507.8|18
1645487760000|2022-02-21 23:56:00|31633|31513|31628.1|31508.1|31633.9|31513.9|31625.2|31505.2|11
1645487770000|2022-02-21 23:56:10|31628.6|31508.6|31635.2|31515.2|31641.7|31521.7|31628.6|31508.6|9
1645487780000|2022-02-21 23:56:20|31633.7|31513.7|31634.9|31514.9|31637.8|31517.8|31632.7|31512.7|11
1645487790000|2022-02-21 23:56:30|31633.9|31513.9|31633.3|31513.3|31639|31519|31631.4|31511.4|9
1645487800000|2022-02-21 23:56:40|31625.9|31505.9|31628.7|31508.7|31630.2|31510.2|31625.9|31505.9|17
1645487810000|2022-02-21 23:56:50|31631.9|31511.9|31634.4|31514.4|31638.1|31518.1|31630.9|31510.9|10
1645487820000|2022-02-21 23:57:00|31636|31516|31624.7|31504.7|31636|31516|31624.7|31504.7|12
1645487830000|2022-02-21 23:57:10|31625|31505|31634|31514|31649|31529|31625|31505|16
1645487840000|2022-02-21 23:57:20|31625.6|31505.6|31627.4|31507.4|31631.2|31511.2|31625.6|31505.6|19
1645487850000|2022-02-21 23:57:30|31627.5|31507.5|31631.8|31511.8|31638.9|31518.9|31627.5|31507.5|20
1645487860000|2022-02-21 23:57:40|31631|31511|31630.5|31510.5|31631.9|31511.9|31627.3|31507.3|10
1645487870000|2022-02-21 23:57:50|31629.5|31509.5|31624.4|31504.4|31629.5|31509.5|31622.2|31502.2|12
1645487880000|2022-02-21 23:58:00|31621.4|31501.4|31626|31506|31637.2|31517.2|31621.4|31501.4|16
1645487890000|2022-02-21 23:58:10|31627.5|31507.5|31625.6|31505.6|31628.6|31508.6|31621.8|31501.8|24
1645487900000|2022-02-21 23:58:20|31626.2|31506.2|31624.7|31504.7|31626.7|31506.7|31622.8|31502.8|22
1645487910000|2022-02-21 23:58:30|31624.2|31504.2|31621.1|31501.1|31624.3|31504.3|31619.6|31499.6|16
1645487920000|2022-02-21 23:58:40|31620.8|31500.8|31635.7|31515.7|31637.6|31517.6|31620.8|31500.8|8
1645487930000|2022-02-21 23:58:50|31631.1|31511.1|31620.8|31500.8|31631.1|31511.1|31619.2|31499.2|21
1645487940000|2022-02-21 23:59:00|31618.6|31498.6|31619.4|31499.4|31621.8|31501.8|31618.2|31498.2|17
1645487950000|2022-02-21 23:59:10|31619.7|31499.7|31623.5|31503.5|31636.9|31516.9|31619.4|31499.4|15
1645487960000|2022-02-21 23:59:20|31623.7|31503.7|31618.1|31498.1|31628.4|31508.4|31618.1|31498.1|16
1645487970000|2022-02-21 23:59:30|31618.8|31498.8|31617.9|31497.9|31621.1|31501.1|31617.7|31497.7|16
1645487980000|2022-02-21 23:59:40|31618|31498|31619.4|31499.4|31628|31508|31617.3|31497.3|15
1645487990000|2022-02-21 23:59:50|31623.3|31503.3|31618.1|31498.1|31623.7|31503.7|31615.8|31495.8|21
1645488000000|2022-02-22 00:00:00|31621.1|31501.1|31619.1|31499.1|31625.5|31505.5|31616.9|31496.9|30
1645488010000|2022-02-22 00:00:10|31619.9|31499.9|31618.3|31498.3|31619.9|31499.9|31615.9|31495.9|20
1645488020000|2022-02-22 00:00:20|31623.5|31503.5|31617|31497|31623.5|31503.5|31615.5|31495.5|18
1645488030000|2022-02-22 00:00:30|31615.5|31495.5|31614.2|31494.2|31616.7|31496.7|31612.9|31492.9|20
1645488040000|2022-02-22 00:00:40|31616|31496|31619.8|31499.8|31623.6|31503.6|31614.8|31494.8|19
1645488050000|2022-02-22 00:00:50|31618.4|31498.4|31617.7|31497.7|31620.6|31500.6|31616.5|31496.5|23
1645488060000|2022-02-22 00:01:00|31618.7|31498.7|31617.1|31497.1|31620|31500|31612.4|31492.4|20
1645488070000|2022-02-22 00:01:10|31617|31497|31620.4|31500.4|31626.5|31506.5|31613.5|31493.5|20
1645488080000|2022-02-22 00:01:20|31620.7|31500.7|31620.4|31500.4|31623|31503|31618.5|31498.5|16
1645488090000|2022-02-22 00:01:30|31624.9|31504.9|31615.3|31495.3|31625.1|31505.1|31610.3|31490.3|21
1645488100000|2022-02-22 00:01:40|31614.5|31494.5|31616.9|31496.9|31618.5|31498.5|31614|31494|20
1645488110000|2022-02-22 00:01:50|31617.3|31497.3|31613.4|31493.4|31632.5|31512.5|31613.4|31493.4|24
1645488120000|2022-02-22 00:02:00|31613.8|31493.8|31618|31498|31621.5|31501.5|31613.8|31493.8|24
1645488130000|2022-02-22 00:02:10|31619.8|31499.8|31620.8|31500.8|31620.8|31500.8|31614.2|31494.2|12
1645488140000|2022-02-22 00:02:20|31619.9|31499.9|31616|31496|31626.6|31506.6|31616|31496|25
1645488150000|2022-02-22 00:02:30|31615.7|31495.7|31620.3|31500.3|31620.3|31500.3|31613.9|31493.9|23
1645488160000|2022-02-22 00:02:40|31619|31499|31624|31504|31624|31504|31613.6|31493.6|19
1645488170000|2022-02-22 00:02:50|31623.1|31503.1|31618.9|31498.9|31625.1|31505.1|31618.9|31498.9|26
1645488180000|2022-02-22 00:03:00|31617.6|31497.6|31626.4|31506.4|31627.8|31507.8|31616.9|31496.9|31
1645488190000|2022-02-22 00:03:10|31626.3|31506.3|31623.3|31503.3|31627.8|31507.8|31616.3|31496.3|23
1645488200000|2022-02-22 00:03:20|31623.1|31503.1|31622.9|31502.9|31626.4|31506.4|31618.9|31498.9|26
1645488210000|2022-02-22 00:03:30|31623.6|31503.6|31622.5|31502.5|31624.7|31504.7|31620.7|31500.7|23
1645488220000|2022-02-22 00:03:40|31622.6|31502.6|31624.8|31504.8|31628.2|31508.2|31617|31497|15
1645488230000|2022-02-22 00:03:50|31621.3|31501.3|31616.5|31496.5|31622.2|31502.2|31613.5|31493.5|20
1645488240000|2022-02-22 00:04:00|31616.2|31496.2|31619.5|31499.5|31619.5|31499.5|31612.7|31492.7|19
1645488250000|2022-02-22 00:04:10|31618.7|31498.7|31615.2|31495.2|31620.4|31500.4|31613.5|31493.5|25
1645488260000|2022-02-22 00:04:20|31614.6|31494.6|31618.4|31498.4|31619.3|31499.3|31612.5|31492.5|21
1645488270000|2022-02-22 00:04:30|31617.9|31497.9|31615.3|31495.3|31618.5|31498.5|31613.7|31493.7|20
1645488280000|2022-02-22 00:04:40|31613.7|31493.7|31618.5|31498.5|31624.8|31504.8|31611|31491|24
1645488290000|2022-02-22 00:04:50|31616|31496|31613.7|31493.7|31618.7|31498.7|31611.6|31491.6|26
1645488300000|2022-02-22 00:05:00|31613.4|31493.4|31608.9|31488.9|31617.1|31497.1|31601|31481|30
1645488310000|2022-02-22 00:05:10|31610.7|31490.7|31604.9|31484.9|31610.8|31490.8|31604.7|31484.7|33
1645488320000|2022-02-22 00:05:20|31604.6|31484.6|31607.3|31487.3|31612.2|31492.2|31604.6|31484.6|26
1645488330000|2022-02-22 00:05:30|31606.2|31486.2|31610.3|31490.3|31610.5|31490.5|31605.9|31485.9|20
1645488340000|2022-02-22 00:05:40|31609.6|31489.6|31609.2|31489.2|31613.5|31493.5|31604.3|31484.3|21
1645488350000|2022-02-22 00:05:50|31608.1|31488.1|31607.8|31487.8|31608.4|31488.4|31601|31481|17
1645488360000|2022-02-22 00:06:00|31606.5|31486.5|31604.5|31484.5|31607.2|31487.2|31599.7|31479.7|25
1645488370000|2022-02-22 00:06:10|31607|31487|31599.6|31479.6|31609.4|31489.4|31595.9|31475.9|24
1645488380000|2022-02-22 00:06:20|31599.2|31479.2|31599.9|31479.9|31600.8|31480.8|31598.5|31478.5|20
1645488390000|2022-02-22 00:06:30|31600|31480|31603.4|31483.4|31606.6|31486.6|31599.9|31479.9|20
1645488400000|2022-02-22 00:06:40|31603.3|31483.3|31604|31484|31604.1|31484.1|31602.6|31482.6|19
1645488410000|2022-02-22 00:06:50|31603.8|31483.8|31603.3|31483.3|31604|31484|31601.2|31481.2|15
1645488420000|2022-02-22 00:07:00|31603.6|31483.6|31603.7|31483.7|31608.1|31488.1|31603.1|31483.1|18
1645488430000|2022-02-22 00:07:10|31604|31484|31605|31485|31607.6|31487.6|31604|31484|20
1645488440000|2022-02-22 00:07:20|31605.1|31485.1|31605.7|31485.7|31605.8|31485.8|31604.3|31484.3|15
1645488450000|2022-02-22 00:07:30|31606.4|31486.4|31605.6|31485.6|31608.5|31488.5|31605.6|31485.6|13
1645488460000|2022-02-22 00:07:40|31605.5|31485.5|31607.9|31487.9|31611.2|31491.2|31605.5|31485.5|12
1645488470000|2022-02-22 00:07:50|31608.1|31488.1|31606.4|31486.4|31608.1|31488.1|31605.9|31485.9|9
1645488480000|2022-02-22 00:08:00|31607|31487|31603|31483|31608.1|31488.1|31601.5|31481.5|20
1645488490000|2022-02-22 00:08:10|31603.2|31483.2|31602|31482|31606.7|31486.7|31600.8|31480.8|16
1645488500000|2022-02-22 00:08:20|31602.2|31482.2|31602.6|31482.6|31611.7|31491.7|31601.7|31481.7|13
1645488510000|2022-02-22 00:08:30|31609.6|31489.6|31605.1|31485.1|31610.3|31490.3|31603.9|31483.9|16
1645488520000|2022-02-22 00:08:40|31604.9|31484.9|31603.9|31483.9|31604.9|31484.9|31601.8|31481.8|12
1645488530000|2022-02-22 00:08:50|31604|31484|31605|31485|31612.3|31492.3|31604|31484|12
1645488540000|2022-02-22 00:09:00|31604.4|31484.4|31615.4|31495.4|31617.3|31497.3|31604.4|31484.4|12
1645488550000|2022-02-22 00:09:10|31616.2|31496.2|31600.3|31480.3|31616.2|31496.2|31599.5|31479.5|17
1645488560000|2022-02-22 00:09:20|31601.2|31481.2|31606.8|31486.8|31620.5|31500.5|31598.4|31478.4|20
1645488570000|2022-02-22 00:09:30|31603.8|31483.8|31606.8|31486.8|31609.6|31489.6|31600.5|31480.5|19
1645488580000|2022-02-22 00:09:40|31607|31487|31609.2|31489.2|31613.8|31493.8|31607|31487|14
1645488590000|2022-02-22 00:09:50|31610.7|31490.7|31608.2|31488.2|31610.7|31490.7|31604.7|31484.7|11
1645488600000|2022-02-22 00:10:00|31606.9|31486.9|31609.9|31489.9|31617.3|31497.3|31604.4|31484.4|17
1645488610000|2022-02-22 00:10:10|31608.1|31488.1|31607.5|31487.5|31610.6|31490.6|31606.5|31486.5|15
1645488620000|2022-02-22 00:10:20|31609.1|31489.1|31607.8|31487.8|31609.1|31489.1|31604.6|31484.6|7
1645488630000|2022-02-22 00:10:30|31606.6|31486.6|31602.9|31482.9|31610.4|31490.4|31602.8|31482.8|11
1645488640000|2022-02-22 00:10:40|31603.5|31483.5|31610|31490|31613.7|31493.7|31603.4|31483.4|11
1645488650000|2022-02-22 00:10:50|31620.8|31500.8|31606.3|31486.3|31622.1|31502.1|31606.3|31486.3|7
1645488660000|2022-02-22 00:11:00|31606.4|31486.4|31613.4|31493.4|31613.4|31493.4|31606.4|31486.4|9
1645488670000|2022-02-22 00:11:10|31612.4|31492.4|31608.5|31488.5|31612.5|31492.5|31607|31487|15
1645488680000|2022-02-22 00:11:20|31606.6|31486.6|31605.7|31485.7|31616.8|31496.8|31603.7|31483.7|11
1645488690000|2022-02-22 00:11:30|31605.1|31485.1|31604.2|31484.2|31609.6|31489.6|31601.7|31481.7|9
1645488700000|2022-02-22 00:11:40|31604.1|31484.1|31604.4|31484.4|31611.5|31491.5|31601.4|31481.4|14
1645488710000|2022-02-22 00:11:50|31604.8|31484.8|31603.9|31483.9|31604.8|31484.8|31602|31482|9
1645488720000|2022-02-22 00:12:00|31603.4|31483.4|31612|31492|31614.8|31494.8|31603.4|31483.4|15
1645488730000|2022-02-22 00:12:10|31611.8|31491.8|31602.7|31482.7|31611.8|31491.8|31601.5|31481.5|18
1645488740000|2022-02-22 00:12:20|31603|31483|31603.1|31483.1|31603.2|31483.2|31602.7|31482.7|13
1645488750000|2022-02-22 00:12:30|31602.7|31482.7|31598.4|31478.4|31606.1|31486.1|31597.6|31477.6|13
1645488760000|2022-02-22 00:12:40|31598.8|31478.8|31598.7|31478.7|31599.8|31479.8|31598.3|31478.3|9
1645488770000|2022-02-22 00:12:50|31609.9|31489.9|31600.2|31480.2|31609.9|31489.9|31598.2|31478.2|15
1645488780000|2022-02-22 00:13:00|31599.7|31479.7|31600.4|31480.4|31602.3|31482.3|31599.7|31479.7|10
1645488790000|2022-02-22 00:13:10|31600.5|31480.5|31600.1|31480.1|31606.1|31486.1|31599.9|31479.9|20
1645488800000|2022-02-22 00:13:20|31600.7|31480.7|31600.4|31480.4|31601.2|31481.2|31599|31479|20
1645488810000|2022-02-22 00:13:30|31600.7|31480.7|31600.8|31480.8|31601.2|31481.2|31600.2|31480.2|10
1645488820000|2022-02-22 00:13:40|31608.3|31489.5|31603.7|31483.7|31608.3|31489.5|31603.2|31483.2|7
1645488830000|2022-02-22 00:13:50|31603.8|31483.8|31600.5|31480.5|31604.7|31484.7|31599.9|31479.9|9
1645488840000|2022-02-22 00:14:00|31613.1|31493.1|31603.7|31483.7|31613.1|31493.1|31600.6|31480.6|19
1645488850000|2022-02-22 00:14:10|31603.6|31483.6|31600.9|31480.9|31603.6|31483.6|31600.4|31480.4|16
1645488860000|2022-02-22 00:14:20|31601.6|31481.6|31603|31483|31606.1|31486.1|31601.6|31481.6|12
1645488870000|2022-02-22 00:14:30|31603.1|31483.1|31603.5|31483.5|31604|31484|31601.8|31481.8|12
1645488880000|2022-02-22 00:14:40|31603.1|31483.1|31603|31483|31603.5|31483.5|31603|31483|12
1645488890000|2022-02-22 00:14:50|31612.2|31492.2|31602.2|31482.2|31612.2|31492.2|31600.6|31480.6|17
1645488900000|2022-02-22 00:15:00|31605.6|31485.6|31603.1|31483.1|31605.6|31485.6|31602.1|31482.1|25
1645488910000|2022-02-22 00:15:10|31603.2|31483.2|31607.2|31487.2|31607.5|31487.5|31602.9|31482.9|17
1645488920000|2022-02-22 00:15:20|31607.8|31487.8|31608.7|31488.7|31609.6|31489.6|31607.8|31487.8|13
1645488930000|2022-02-22 00:15:30|31606.6|31486.6|31608.5|31488.5|31608.9|31488.9|31606.6|31486.6|10
1645488940000|2022-02-22 00:15:40|31608.9|31488.9|31610.9|31490.9|31612.6|31492.6|31608.1|31488.1|7
1645488950000|2022-02-22 00:15:50|31612.3|31492.3|31607.3|31487.3|31612.7|31492.7|31607.1|31487.1|19
1645488960000|2022-02-22 00:16:00|31607.8|31487.8|31607.5|31487.5|31607.9|31487.9|31607.3|31487.3|11
1645488970000|2022-02-22 00:16:10|31615.1|31495.1|31611.7|31491.7|31615.1|31495.1|31610.9|31490.9|7
1645488980000|2022-02-22 00:16:20|31611.1|31491.1|31608.7|31488.7|31611.9|31491.9|31607.3|31487.3|8
1645488990000|2022-02-22 00:16:30|31618|31498|31603.3|31483.3|31620.9|31500.9|31602.2|31482.2|20
1645489000000|2022-02-22 00:16:40|31603.6|31483.6|31602.7|31482.7|31604.1|31484.1|31601.4|31481.4|14
1645489010000|2022-02-22 00:16:50|31600.8|31480.8|31608.4|31488.4|31613.7|31493.7|31600.8|31480.8|19
1645489020000|2022-02-22 00:17:00|31607.1|31487.1|31607.1|31487.1|31611.2|31491.2|31607.1|31487.1|13
1645489030000|2022-02-22 00:17:10|31605.2|31485.2|31608.3|31488.3|31608.8|31488.8|31604.8|31484.8|16
1645489040000|2022-02-22 00:17:20|31608.8|31488.8|31608.7|31488.7|31615.8|31495.8|31608.3|31488.3|14
1645489050000|2022-02-22 00:17:30|31611.2|31491.2|31610.1|31490.1|31611.2|31491.2|31608.4|31488.4|9
1645489060000|2022-02-22 00:17:40|31624.5|31504.5|31613.6|31493.6|31624.5|31504.5|31612.2|31492.2|11
1645489070000|2022-02-22 00:17:50|31613.5|31493.5|31608.7|31488.7|31615.3|31495.3|31604.7|31484.7|18
1645489080000|2022-02-22 00:18:00|31608.8|31488.8|31604.7|31484.7|31609.2|31489.2|31604.7|31484.7|13
1645489090000|2022-02-22 00:18:10|31604.8|31484.8|31600.6|31480.6|31615.3|31495.3|31599.9|31479.9|9
1645489100000|2022-02-22 00:18:20|31600.7|31480.7|31607.1|31487.1|31607.1|31487.1|31599|31479|10
1645489110000|2022-02-22 00:18:30|31606.6|31486.6|31608.5|31488.5|31612.6|31492.6|31602.1|31482.1|13
1645489120000|2022-02-22 00:18:40|31607.7|31487.7|31610.8|31490.8|31612.7|31492.7|31604.2|31484.2|9
1645489130000|2022-02-22 00:18:50|31618.4|31498.4|31600.2|31480.2|31618.4|31498.4|31600.2|31480.2|10
1645489140000|2022-02-22 00:19:00|31599.7|31479.7|31598.3|31478.3|31600|31480|31597.4|31477.4|11
1645489150000|2022-02-22 00:19:10|31595.5|31475.5|31600.4|31480.4|31601.2|31481.2|31594.1|31474.1|9
1645489160000|2022-02-22 00:19:20|31599.8|31479.8|31599.1|31479.1|31599.8|31479.8|31598|31478|6
1645489170000|2022-02-22 00:19:30|31601.3|31481.3|31597|31477|31602.2|31482.2|31593.7|31473.7|18
1645489180000|2022-02-22 00:19:40|31596.3|31476.3|31606.9|31486.9|31607.7|31487.7|31596.3|31476.3|15
1645489190000|2022-02-22 00:19:50|31603.7|31483.7|31600.6|31480.6|31604|31484|31599.4|31479.4|12
1645489200000|2022-02-22 00:20:00|31600.7|31480.7|31607.9|31487.9|31607.9|31487.9|31598.6|31478.6|22
1645489210000|2022-02-22 00:20:10|31600|31480|31598.5|31478.5|31605.9|31485.9|31596.6|31476.6|22
1645489220000|2022-02-22 00:20:20|31599.6|31479.6|31600.1|31480.1|31603.6|31483.6|31597.4|31477.4|12
1645489230000|2022-02-22 00:20:30|31600.8|31480.8|31603.5|31483.5|31603.5|31483.5|31600.3|31480.3|16
1645489240000|2022-02-22 00:20:40|31610.1|31490.1|31605.7|31485.7|31611.2|31491.2|31602.8|31482.8|16
1645489250000|2022-02-22 00:20:50|31606.3|31486.3|31601.5|31481.5|31607.3|31487.3|31601.5|31481.5|16
1645489260000|2022-02-22 00:21:00|31606.9|31486.9|31604.3|31484.3|31610.4|31490.4|31600.7|31480.7|18
1645489270000|2022-02-22 00:21:10|31603.6|31483.6|31601.4|31481.4|31605.8|31485.8|31598.5|31478.5|22
1645489280000|2022-02-22 00:21:20|31605.4|31485.4|31604|31484|31605.8|31485.8|31603.9|31483.9|13
1645489290000|2022-02-22 00:21:30|31604.5|31484.5|31602.5|31482.5|31606.4|31486.4|31601.9|31481.9|11
1645489300000|2022-02-22 00:21:40|31605.4|31485.4|31613.2|31493.2|31613.2|31493.2|31599.6|31479.6|12
1645489310000|2022-02-22 00:21:50|31611.4|31491.4|31607|31487|31611.4|31491.4|31603.6|31483.6|14
1645489320000|2022-02-22 00:22:00|31606.2|31486.2|31604.8|31484.8|31606.9|31486.9|31598.7|31478.7|17
1645489330000|2022-02-22 00:22:10|31604.4|31484.4|31601.4|31481.4|31605.5|31485.5|31599.9|31479.9|19
1645489340000|2022-02-22 00:22:20|31600.2|31480.2|31601.6|31481.6|31602.3|31482.3|31599.5|31479.5|15
1645489350000|2022-02-22 00:22:30|31601.5|31481.5|31602.1|31482.1|31607.4|31487.4|31595.5|31475.5|25
1645489360000|2022-02-22 00:22:40|31600.5|31480.5|31599|31479|31601.4|31481.4|31597.6|31477.6|16
1645489370000|2022-02-22 00:22:50|31599.1|31479.1|31599.2|31479.2|31600.9|31480.9|31597.7|31477.7|14
1645489380000|2022-02-22 00:23:00|31596.8|31476.8|31602.5|31482.5|31606.2|31486.2|31595.6|31475.6|22
1645489390000|2022-02-22 00:23:10|31604|31484|31599.2|31479.2|31604|31484|31599.2|31479.2|19
1645489400000|2022-02-22 00:23:20|31602|31482|31601.7|31481.7|31615|31495|31596.1|31476.1|22
1645489410000|2022-02-22 00:23:30|31605.5|31485.5|31601.1|31481.1|31605.5|31485.5|31595.5|31475.5|22
1645489420000|2022-02-22 00:23:40|31599.6|31479.6|31605|31485|31610.2|31490.2|31598.4|31478.4|21
1645489430000|2022-02-22 00:23:50|31608.2|31488.2|31600.9|31480.9|31608.2|31488.2|31597.5|31477.5|22
1645489440000|2022-02-22 00:24:00|31600.6|31480.6|31606.1|31486.1|31609.3|31489.3|31599.4|31479.4|18
1645489450000|2022-02-22 00:24:10|31604.3|31484.3|31601.1|31481.1|31608.3|31488.3|31600.6|31480.6|17
1645489460000|2022-02-22 00:24:20|31602.2|31482.2|31600|31480|31604.9|31484.9|31599.3|31479.3|19
1645489470000|2022-02-22 00:24:30|31601|31481|31602.8|31482.8|31614.5|31494.5|31596.6|31476.6|20
1645489480000|2022-02-22 00:24:40|31603.3|31483.3|31598.4|31478.4|31607.9|31487.9|31598.1|31478.1|18
1645489490000|2022-02-22 00:24:50|31599.8|31479.8|31604.3|31484.3|31609.8|31489.8|31598.7|31478.7|18
1645489500000|2022-02-22 00:25:00|31605.1|31485.1|31599.2|31479.2|31605.1|31485.1|31599.2|31479.2|20
1645489510000|2022-02-22 00:25:10|31598.9|31478.9|31603.3|31483.3|31610.2|31490.2|31598.9|31478.9|25
1645489520000|2022-02-22 00:25:20|31599.6|31479.6|31601.7|31481.7|31603.3|31483.3|31597.2|31477.2|26
1645489530000|2022-02-22 00:25:30|31601.5|31481.5|31599.9|31479.9|31602.1|31482.1|31598|31478|15
1645489540000|2022-02-22 00:25:40|31599.8|31479.8|31604.4|31484.4|31609.9|31489.9|31598.2|31478.2|17
1645489550000|2022-02-22 00:25:50|31604.5|31484.5|31603.1|31483.1|31606.4|31486.4|31602.9|31482.9|11
1645489560000|2022-02-22 00:26:00|31604.2|31484.2|31599.4|31479.4|31604.5|31484.5|31592.2|31472.2|20
1645489570000|2022-02-22 00:26:10|31599.5|31479.5|31598|31478|31601.4|31481.4|31598|31478|17
1645489580000|2022-02-22 00:26:20|31599.1|31479.1|31599.8|31479.8|31600.8|31480.8|31596.9|31476.9|18
1645489590000|2022-02-22 00:26:30|31597.1|31477.1|31597.6|31477.6|31611.4|31491.4|31597.1|31477.1|15
1645489600000|2022-02-22 00:26:40|31598.1|31478.1|31602.2|31482.2|31602.2|31482.2|31590.8|31470.8|11
1645489610000|2022-02-22 00:26:50|31603.3|31483.3|31599.2|31479.2|31603.3|31483.3|31598.9|31478.9|10
1645489620000|2022-02-22 00:27:00|31601|31481|31605.7|31485.7|31610.7|31490.7|31599.8|31479.8|10
1645489630000|2022-02-22 00:27:10|31603.3|31483.3|31591.4|31471.4|31605.4|31485.4|31591.2|31471.2|10
1645489640000|2022-02-22 00:27:20|31591.5|31471.5|31593.9|31473.9|31600.5|31480.5|31591.2|31471.2|9
1645489650000|2022-02-22 00:27:30|31592.9|31472.9|31604.5|31484.5|31605|31485|31592.2|31472.2|13
1645489660000|2022-02-22 00:27:40|31596.1|31476.1|31598.6|31478.6|31604.3|31484.3|31591.3|31471.3|18
1645489670000|2022-02-22 00:27:50|31600.8|31480.8|31598.1|31478.1|31600.8|31480.8|31590.8|31470.8|16
1645489680000|2022-02-22 00:28:00|31597.3|31477.3|31606.7|31486.7|31608.5|31488.5|31597.3|31477.3|13
1645489690000|2022-02-22 00:28:10|31605.6|31485.6|31601.3|31481.3|31607.8|31487.8|31590.5|31470.5|25
1645489700000|2022-02-22 00:28:20|31602.7|31482.7|31600.3|31480.3|31604.2|31484.2|31600.3|31480.3|23
1645489710000|2022-02-22 00:28:30|31599|31479|31600.3|31480.3|31601.3|31481.3|31597.3|31477.3|19
1645489720000|2022-02-22 00:28:40|31599.6|31479.6|31600.6|31480.6|31601.4|31481.4|31599.3|31479.3|9
1645489730000|2022-02-22 00:28:50|31599.9|31479.9|31600|31480|31600.7|31480.7|31597.1|31477.1|10
1645489740000|2022-02-22 00:29:00|31601.2|31481.2|31605.5|31485.5|31615.5|31495.5|31596.7|31476.7|15
1645489750000|2022-02-22 00:29:10|31605|31485|31595.8|31475.8|31606.6|31486.6|31594.7|31474.7|14
1645489760000|2022-02-22 00:29:20|31596.1|31476.1|31605.6|31485.6|31608.3|31488.3|31595.4|31475.4|12
1645489770000|2022-02-22 00:29:30|31604.1|31484.1|31601.7|31481.7|31604.9|31484.9|31598.7|31478.7|9
1645489780000|2022-02-22 00:29:40|31601.1|31481.1|31601.7|31481.7|31613.2|31493.2|31597|31477|15
1645489790000|2022-02-22 00:29:50|31603.5|31483.5|31600.7|31480.7|31603.5|31483.5|31596.8|31476.8|9
1645489800000|2022-02-22 00:30:00|31598.8|31478.8|31593.6|31473.6|31610.2|31490.2|31593.6|31473.6|22
1645489810000|2022-02-22 00:30:10|31595.4|31475.4|31598|31478|31598|31478|31593.4|31473.4|7
1645489820000|2022-02-22 00:30:20|31599.4|31479.4|31598.2|31478.2|31599.4|31479.4|31597.2|31477.2|14
1645489830000|2022-02-22 00:30:30|31599.8|31479.8|31594.9|31474.9|31599.8|31479.8|31593.6|31473.6|17
1645489840000|2022-02-22 00:30:40|31595.2|31475.2|31588.9|31468.9|31596.2|31476.2|31586|31466|20
1645489850000|2022-02-22 00:30:50|31585.1|31465.1|31598.3|31478.3|31606.5|31486.5|31585.1|31465.1|28
1645489860000|2022-02-22 00:31:00|31593.8|31473.8|31601.2|31481.2|31604.4|31484.4|31593.8|31473.8|26
1645489870000|2022-02-22 00:31:10|31599.1|31479.1|31602.1|31482.1|31606.9|31486.9|31594.3|31474.3|20
1645489880000|2022-02-22 00:31:20|31602.7|31482.7|31600.5|31480.5|31603.5|31483.5|31599.6|31479.6|18
1645489890000|2022-02-22 00:31:30|31600.6|31480.6|31597.1|31477.1|31602.3|31482.3|31596.1|31476.1|16
1645489900000|2022-02-22 00:31:40|31597.2|31477.2|31602.2|31482.2|31607.3|31487.3|31596.8|31476.8|19
1645489910000|2022-02-22 00:31:50|31599|31479|31599.7|31479.7|31602.6|31482.6|31595.7|31475.7|16
1645489920000|2022-02-22 00:32:00|31598.4|31478.4|31604.9|31484.9|31611.1|31491.1|31598.4|31478.4|20
1645489930000|2022-02-22 00:32:10|31605.7|31485.7|31605|31485|31605.7|31485.7|31602.3|31482.3|18
1645489940000|2022-02-22 00:32:20|31605.2|31485.2|31602.4|31482.4|31606.4|31486.4|31602.2|31482.2|13
1645489950000|2022-02-22 00:32:30|31603.2|31483.2|31608.4|31488.4|31608.4|31488.4|31595.7|31475.7|22
1645489960000|2022-02-22 00:32:40|31604.6|31484.6|31603.3|31483.3|31606|31486|31601.1|31481.1|29
1645489970000|2022-02-22 00:32:50|31605|31485|31606.6|31486.6|31615.4|31495.4|31602.7|31482.7|28
1645489980000|2022-02-22 00:33:00|31608.6|31488.6|31604.7|31484.7|31609.6|31489.6|31604.7|31484.7|15
1645489990000|2022-02-22 00:33:10|31604.3|31484.3|31612.3|31492.3|31615|31495|31604.3|31484.3|11
1645490000000|2022-02-22 00:33:20|31611.1|31491.1|31604|31484|31612.4|31492.4|31603|31483|21
1645490010000|2022-02-22 00:33:30|31605.1|31485.1|31606.5|31486.5|31622.7|31502.7|31605.1|31485.1|25
1645490020000|2022-02-22 00:33:40|31606.9|31486.9|31609.5|31489.5|31609.9|31489.9|31606.8|31486.8|26
1645490030000|2022-02-22 00:33:50|31610.7|31490.7|31609.2|31489.2|31617.4|31497.4|31609.2|31489.2|23
1645490040000|2022-02-22 00:34:00|31608.5|31488.5|31610.3|31490.3|31611.4|31491.4|31608.5|31488.5|17
1645490050000|2022-02-22 00:34:10|31610.9|31490.9|31609.3|31489.3|31611.1|31491.1|31609|31489|19
1645490060000|2022-02-22 00:34:20|31609.5|31489.5|31612.1|31492.1|31622|31502|31606.6|31486.6|27
1645490070000|2022-02-22 00:34:30|31612.8|31492.8|31609.7|31489.7|31613.1|31493.1|31609.7|31489.7|16
1645490080000|2022-02-22 00:34:40|31620.3|31500.3|31610.5|31490.5|31620.7|31500.7|31603.9|31483.9|18
1645490090000|2022-02-22 00:34:50|31608.2|31488.2|31608.2|31488.2|31611.7|31491.7|31608.2|31488.2|14
1645490100000|2022-02-22 00:35:00|31608.7|31488.7|31606.1|31486.1|31608.7|31488.7|31605.4|31485.4|13
1645490110000|2022-02-22 00:35:10|31614.8|31494.8|31607.3|31487.3|31616.5|31496.5|31604.6|31484.6|21
1645490120000|2022-02-22 00:35:20|31607.6|31487.6|31606.9|31486.9|31609.3|31489.3|31604.9|31484.9|19
1645490130000|2022-02-22 00:35:30|31606.8|31486.8|31605.8|31485.8|31606.8|31486.8|31602.3|31482.3|17
1645490140000|2022-02-22 00:35:40|31620.6|31500.6|31612.7|31492.7|31620.6|31500.6|31610.8|31490.8|13
1645490150000|2022-02-22 00:35:50|31604.4|31484.4|31607.8|31487.8|31607.8|31487.8|31604|31484|17
1645490160000|2022-02-22 00:36:00|31616.5|31496.5|31605|31485|31616.5|31496.5|31603.7|31483.7|19
1645490170000|2022-02-22 00:36:10|31604.5|31484.5|31602|31482|31604.7|31484.7|31601.3|31481.3|15
1645490180000|2022-02-22 00:36:20|31608.2|31488.2|31605.5|31485.5|31608.2|31488.2|31604.4|31484.4|10
1645490190000|2022-02-22 00:36:30|31606.5|31486.5|31605.5|31485.5|31606.8|31486.8|31600.6|31480.6|12
1645490200000|2022-02-22 00:36:40|31614.1|31494.1|31604|31484|31614.1|31494.1|31603.2|31483.2|11
1645490210000|2022-02-22 00:36:50|31605.6|31485.6|31604.6|31484.6|31607.8|31487.8|31603|31483|20
1645490220000|2022-02-22 00:37:00|31604.2|31484.2|31604.8|31484.8|31605.9|31485.9|31601.8|31481.8|19
1645490230000|2022-02-22 00:37:10|31605.7|31485.7|31600.3|31480.3|31606.3|31486.3|31600.3|31480.3|20
1645490240000|2022-02-22 00:37:20|31604.9|31484.9|31605.7|31485.7|31618.4|31498.4|31600.3|31480.3|17
1645490250000|2022-02-22 00:37:30|31603.9|31483.9|31604.4|31484.4|31604.8|31484.8|31596.3|31476.3|16
1645490260000|2022-02-22 00:37:40|31603.1|31483.1|31603.6|31483.6|31605.2|31485.2|31602.1|31482.1|15
1645490270000|2022-02-22 00:37:50|31608.6|31488.6|31604.4|31484.4|31610.1|31490.1|31604.1|31484.1|22
1645490280000|2022-02-22 00:38:00|31601.7|31481.7|31597|31477|31604.4|31484.4|31597|31477|20
1645490290000|2022-02-22 00:38:10|31596.1|31476.1|31605.6|31485.6|31607.2|31487.2|31596.1|31476.1|21
1645490300000|2022-02-22 00:38:20|31612.3|31492.3|31602|31482|31612.3|31492.3|31601.2|31481.2|18
1645490310000|2022-02-22 00:38:30|31601.9|31481.9|31601.8|31481.8|31603.5|31483.5|31600.3|31480.3|22
1645490320000|2022-02-22 00:38:40|31601.9|31481.9|31600.8|31480.8|31608.3|31488.3|31600.8|31480.8|15
1645490330000|2022-02-22 00:38:50|31601.3|31481.3|31596.3|31476.3|31609.9|31489.9|31596.3|31476.3|18
1645490340000|2022-02-22 00:39:00|31595.5|31475.5|31599.5|31479.5|31603.4|31483.4|31595.5|31475.5|18
1645490350000|2022-02-22 00:39:10|31598.5|31478.5|31591.9|31471.9|31604.1|31484.1|31591.9|31471.9|16
1645490360000|2022-02-22 00:39:20|31592.9|31472.9|31597.2|31477.2|31604.3|31484.3|31592.9|31472.9|18
1645490370000|2022-02-22 00:39:30|31610.8|31490.8|31593.6|31473.6|31610.8|31490.8|31592.1|31472.1|14
1645490380000|2022-02-22 00:39:40|31593.5|31473.5|31601.1|31481.1|31601.2|31481.2|31590.8|31470.8|15
1645490390000|2022-02-22 00:39:50|31600.8|31480.8|31594.3|31474.3|31601.1|31481.1|31592.5|31472.5|21
1645490400000|2022-02-22 00:40:00|31593.5|31473.5|31597.7|31477.7|31601.9|31481.9|31592|31472|20
1645490410000|2022-02-22 00:40:10|31594.3|31474.3|31589.7|31469.7|31601.3|31481.3|31587.4|31467.4|19
1645490420000|2022-02-22 00:40:20|31589.5|31469.5|31598.4|31478.4|31602.4|31482.4|31588.5|31468.5|17
1645490430000|2022-02-22 00:40:30|31598.8|31478.8|31592.7|31472.7|31603|31483|31592|31472|17
1645490440000|2022-02-22 00:40:40|31594.6|31474.6|31599.6|31479.6|31603.2|31483.2|31594.2|31474.2|17
1645490450000|2022-02-22 00:40:50|31604.8|31484.8|31602.1|31482.1|31605.3|31485.3|31600.9|31480.9|13
1645490460000|2022-02-22 00:41:00|31597.2|31477.2|31601.8|31481.8|31601.8|31481.8|31591.7|31471.7|14
1645490470000|2022-02-22 00:41:10|31601.7|31481.7|31595.3|31475.3|31602.7|31482.7|31595|31475|11
1645490480000|2022-02-22 00:41:20|31596|31476|31593.5|31473.5|31602.2|31482.2|31592.1|31472.1|18
1645490490000|2022-02-22 00:41:30|31599.4|31479.4|31593.3|31473.3|31604.3|31484.3|31592.4|31472.4|17
1645490500000|2022-02-22 00:41:40|31592.7|31472.7|31601.1|31481.1|31608|31488|31591.7|31471.7|19
1645490510000|2022-02-22 00:41:50|31597.6|31477.6|31596.3|31476.3|31607.5|31487.5|31594.5|31474.5|23
1645490520000|2022-02-22 00:42:00|31593.8|31473.8|31600.3|31480.3|31608.8|31488.8|31589.9|31469.9|18
1645490530000|2022-02-22 00:42:10|31594|31474|31596.5|31476.5|31603.3|31483.3|31594|31474|20
1645490540000|2022-02-22 00:42:20|31595.3|31475.3|31599|31479|31600.2|31480.2|31595.3|31475.3|19
1645490550000|2022-02-22 00:42:30|31597.1|31477.1|31593.4|31473.4|31601.1|31481.1|31593|31473|15
1645490560000|2022-02-22 00:42:40|31599.9|31479.9|31596.2|31476.2|31599.9|31479.9|31592.9|31472.9|24
1645490570000|2022-02-22 00:42:50|31595.6|31475.6|31599.8|31479.8|31612.3|31492.3|31594.1|31474.1|15
1645490580000|2022-02-22 00:43:00|31601.4|31481.4|31598.3|31478.3|31604.8|31484.8|31593.9|31473.9|23
1645490590000|2022-02-22 00:43:10|31600.8|31480.8|31603.9|31483.9|31605.2|31485.2|31596.9|31476.9|17
1645490600000|2022-02-22 00:43:20|31603.8|31483.8|31600.1|31480.1|31603.8|31483.8|31599.5|31479.5|17
1645490610000|2022-02-22 00:43:30|31600.2|31480.2|31600.2|31480.2|31605|31485|31598.1|31478.1|12
1645490620000|2022-02-22 00:43:40|31599|31479|31601.9|31481.9|31607.8|31487.8|31597.3|31477.3|17
1645490630000|2022-02-22 00:43:50|31600.1|31480.1|31601|31481|31602.3|31482.3|31596.7|31476.7|7
1645490640000|2022-02-22 00:44:00|31599.8|31479.8|31601.7|31481.7|31603.5|31483.5|31592|31472|18
1645490650000|2022-02-22 00:44:10|31601|31481|31600.5|31480.5|31605.7|31485.7|31595.1|31475.1|15
1645490660000|2022-02-22 00:44:20|31600.7|31480.7|31604.6|31484.6|31607.8|31487.8|31596.6|31476.6|20
1645490670000|2022-02-22 00:44:30|31597|31477|31599.9|31479.9|31604.5|31484.5|31597|31477|23
1645490680000|2022-02-22 00:44:40|31598.1|31478.1|31599|31479|31605.1|31485.1|31595.4|31475.4|18
1645490690000|2022-02-22 00:44:50|31597.6|31477.6|31596.9|31476.9|31598.6|31478.6|31590.8|31470.8|25
1645490700000|2022-02-22 00:45:00|31594.7|31474.7|31596.3|31476.3|31596.9|31476.9|31592.1|31472.1|22
1645490710000|2022-02-22 00:45:10|31596|31476|31596.3|31476.3|31596.5|31476.5|31593.1|31473.1|20
1645490720000|2022-02-22 00:45:20|31597.1|31477.1|31597.6|31477.6|31599.7|31479.7|31591.4|31471.4|20
1645490730000|2022-02-22 00:45:30|31597.5|31477.5|31600.5|31480.5|31602.3|31482.3|31588.5|31468.5|17
1645490740000|2022-02-22 00:45:40|31599.2|31479.2|31588.5|31468.5|31601.4|31481.4|31588.5|31468.5|22
1645490750000|2022-02-22 00:45:50|31589.3|31469.3|31596|31476|31597.7|31477.7|31585|31465|25
1645490760000|2022-02-22 00:46:00|31595.5|31475.5|31595.8|31475.8|31599|31479|31593.1|31473.1|16
1645490770000|2022-02-22 00:46:10|31595.6|31475.6|31591.9|31471.9|31597.5|31477.5|31588.9|31468.9|15
1645490780000|2022-02-22 00:46:20|31594.8|31474.8|31597|31477|31597|31477|31588.2|31468.2|18
1645490790000|2022-02-22 00:46:30|31597.4|31477.4|31593.8|31473.8|31597.9|31477.9|31592.7|31472.7|18
1645490800000|2022-02-22 00:46:40|31594.9|31474.9|31592.3|31472.3|31594.9|31474.9|31587.1|31467.1|22
1645490810000|2022-02-22 00:46:50|31596.2|31476.2|31594.4|31474.4|31597|31477|31587.1|31467.1|25
1645490820000|2022-02-22 00:47:00|31597.2|31477.2|31590|31470|31597.2|31477.2|31590|31470|8
1645490830000|2022-02-22 00:47:10|31597.7|31477.7|31591.9|31471.9|31598.6|31478.6|31590.2|31470.2|22
1645490840000|2022-02-22 00:47:20|31593.8|31473.8|31593.6|31473.6|31596.4|31476.4|31593.5|31473.5|15
1645490850000|2022-02-22 00:47:30|31589.8|31469.8|31585.7|31465.7|31598.4|31478.4|31585.3|31465.3|12
1645490860000|2022-02-22 00:47:40|31583.3|31463.3|31594.4|31474.4|31597|31477|31583.3|31463.3|13
1645490870000|2022-02-22 00:47:50|31594.5|31474.5|31590.3|31470.3|31594.6|31474.6|31590.3|31470.3|18
1645490880000|2022-02-22 00:48:00|31590.6|31470.6|31588.5|31468.5|31594.3|31474.3|31587|31467|13
1645490890000|2022-02-22 00:48:10|31588.6|31468.6|31594.4|31474.4|31596|31476|31588.4|31468.4|16
1645490900000|2022-02-22 00:48:20|31595.9|31475.9|31596.3|31476.3|31600.2|31480.2|31593.3|31473.3|17
1645490910000|2022-02-22 00:48:30|31594.3|31474.3|31595.4|31475.4|31598.3|31478.3|31591.6|31471.6|22
1645490920000|2022-02-22 00:48:40|31596.2|31476.2|31592.1|31472.1|31597.4|31477.4|31591.9|31471.9|17
1645490930000|2022-02-22 00:48:50|31593|31473|31590|31470|31593|31473|31589.2|31469.2|16
1645490940000|2022-02-22 00:49:00|31589.5|31469.5|31585.9|31465.9|31595|31475|31584.7|31464.7|15
1645490950000|2022-02-22 00:49:10|31584.9|31464.9|31589.8|31469.8|31595.6|31475.6|31582|31462|19
1645490960000|2022-02-22 00:49:20|31589.5|31469.5|31587.9|31467.9|31595|31475|31586.1|31466.1|29
1645490970000|2022-02-22 00:49:30|31588.1|31468.1|31596.2|31476.2|31599.6|31479.6|31585.7|31465.7|25
1645490980000|2022-02-22 00:49:40|31594|31474|31591.2|31471.2|31596.7|31476.7|31590.1|31470.1|19
1645490990000|2022-02-22 00:49:50|31591.5|31471.5|31591.3|31471.3|31592.2|31472.2|31590.1|31470.1|16
1645491000000|2022-02-22 00:50:00|31591.4|31471.4|31591.9|31471.9|31601.2|31481.2|31591.4|31471.4|16
1645491010000|2022-02-22 00:50:10|31591.2|31471.2|31589.3|31469.3|31594.2|31474.2|31588.8|31468.8|16
1645491020000|2022-02-22 00:50:20|31589.4|31469.4|31595.5|31475.5|31600.2|31480.2|31589.4|31469.4|15
1645491030000|2022-02-22 00:50:30|31594.5|31474.5|31597.2|31477.2|31597.2|31477.2|31594.1|31474.1|13
1645491040000|2022-02-22 00:50:40|31595|31475|31587.1|31467.1|31595|31475|31586.6|31466.6|20
1645491050000|2022-02-22 00:50:50|31587|31467|31590.9|31470.9|31599.2|31479.2|31587|31467|29
1645491060000|2022-02-22 00:51:00|31593.8|31473.8|31591.5|31471.5|31594.3|31474.3|31589.9|31469.9|21
1645491070000|2022-02-22 00:51:10|31588.6|31468.6|31590.3|31470.3|31593.6|31473.6|31588.2|31468.2|16
1645491080000|2022-02-22 00:51:20|31590.1|31470.1|31593.4|31473.4|31594.3|31474.3|31590.1|31470.1|14
1645491090000|2022-02-22 00:51:30|31590.6|31470.6|31593.6|31473.6|31599|31479|31590.6|31470.6|14
1645491100000|2022-02-22 00:51:40|31592.7|31472.7|31589.7|31469.7|31593.6|31473.6|31588.2|31468.2|13
1645491110000|2022-02-22 00:51:50|31590.1|31470.1|31600|31480|31603.2|31483.2|31590.1|31470.1|25
1645491120000|2022-02-22 00:52:00|31599.6|31479.6|31590.1|31470.1|31601.4|31481.4|31589.7|31469.7|22
1645491130000|2022-02-22 00:52:10|31589.7|31469.7|31598.1|31478.1|31599.8|31479.8|31589.7|31469.7|16
1645491140000|2022-02-22 00:52:20|31600.1|31480.1|31599.1|31479.1|31602.4|31482.4|31597.1|31477.1|14
1645491150000|2022-02-22 00:52:30|31597.7|31477.7|31596.8|31476.8|31597.7|31477.7|31593.4|31473.4|18
1645491160000|2022-02-22 00:52:40|31597.6|31477.6|31599.2|31479.2|31605.4|31485.4|31597.1|31477.1|17
1645491170000|2022-02-22 00:52:50|31597.9|31477.9|31595.2|31475.2|31600.9|31480.9|31595.2|31475.2|11
1645491180000|2022-02-22 00:53:00|31597.3|31477.3|31598.9|31478.9|31608.2|31488.2|31594.6|31474.6|20
1645491190000|2022-02-22 00:53:10|31597.9|31477.9|31598.1|31478.1|31600.6|31480.6|31595.7|31475.7|16
1645491200000|2022-02-22 00:53:20|31600.6|31480.6|31600|31480|31600.6|31480.6|31596.6|31476.6|18
1645491210000|2022-02-22 00:53:30|31600.6|31480.6|31599|31479|31610.6|31490.6|31598.4|31478.4|19
1645491220000|2022-02-22 00:53:40|31600.9|31480.9|31604.1|31484.1|31605.5|31485.5|31599.8|31479.8|18
1645491230000|2022-02-22 00:53:50|31604.8|31484.8|31602.6|31482.6|31604.8|31484.8|31601|31481|20
1645491240000|2022-02-22 00:54:00|31602.9|31482.9|31602.9|31482.9|31611.5|31491.5|31602.5|31482.5|19
1645491250000|2022-02-22 00:54:10|31604|31484|31606.1|31486.1|31606.3|31486.3|31604|31484|11
1645491260000|2022-02-22 00:54:20|31603|31483|31602.5|31482.5|31603.7|31483.7|31600|31480|11
1645491270000|2022-02-22 00:54:30|31600.6|31480.6|31599.1|31479.1|31617.4|31497.4|31597.4|31477.4|24
1645491280000|2022-02-22 00:54:40|31600.8|31480.8|31600.6|31480.6|31600.8|31480.8|31597.4|31477.4|19
1645491290000|2022-02-22 00:54:50|31599.9|31479.9|31600.5|31480.5|31600.9|31480.9|31598.4|31478.4|15
1645491300000|2022-02-22 00:55:00|31598|31478|31601.4|31481.4|31604|31484|31596|31476|26
1645491310000|2022-02-22 00:55:10|31599.4|31479.4|31600.8|31480.8|31600.9|31480.9|31598.1|31478.1|20
1645491320000|2022-02-22 00:55:20|31600.2|31480.2|31602.1|31482.1|31602.1|31482.1|31597.7|31477.7|15
1645491330000|2022-02-22 00:55:30|31601.2|31481.2|31595.7|31475.7|31608.8|31488.8|31595.7|31475.7|18
1645491340000|2022-02-22 00:55:40|31596.3|31476.3|31593.5|31473.5|31603.2|31483.2|31592.9|31472.9|26
1645491350000|2022-02-22 00:55:50|31593.4|31473.4|31601.5|31481.5|31607.3|31487.3|31593.4|31473.4|25
1645491360000|2022-02-22 00:56:00|31601|31481|31598.9|31478.9|31602.4|31482.4|31598.4|31478.4|21
1645491370000|2022-02-22 00:56:10|31599.1|31479.1|31599.5|31479.5|31601.3|31481.3|31598.2|31478.2|20
1645491380000|2022-02-22 00:56:20|31599.4|31479.4|31599.3|31479.3|31600.9|31480.9|31596.7|31476.7|23
1645491390000|2022-02-22 00:56:30|31599.8|31479.8|31595.8|31475.8|31607.9|31487.9|31595.8|31475.8|16
1645491400000|2022-02-22 00:56:40|31595.6|31475.6|31605.8|31485.8|31608.4|31488.4|31595.6|31475.6|15
1645491410000|2022-02-22 00:56:50|31606|31486|31599.5|31479.5|31606.8|31486.8|31599.5|31479.5|21
1645491420000|2022-02-22 00:57:00|31599.4|31479.4|31606.7|31486.7|31609|31489|31599.4|31479.4|17
1645491430000|2022-02-22 00:57:10|31606.9|31486.9|31603.6|31483.6|31610.3|31490.3|31598.2|31478.2|22
1645491440000|2022-02-22 00:57:20|31602.6|31482.6|31600.8|31480.8|31610.7|31490.7|31599.6|31479.6|28
1645491450000|2022-02-22 00:57:30|31600.7|31480.7|31601.3|31481.3|31606.7|31486.7|31595.9|31475.9|25
1645491460000|2022-02-22 00:57:40|31595.9|31475.9|31607.1|31487.1|31608.2|31488.2|31595.6|31475.6|27
1645491470000|2022-02-22 00:57:50|31608.3|31488.3|31605.6|31485.6|31608.7|31488.7|31604.7|31484.7|21
1645491480000|2022-02-22 00:58:00|31604.7|31484.7|31600.6|31480.6|31606.9|31486.9|31600.6|31480.6|20
1645491490000|2022-02-22 00:58:10|31601.4|31481.4|31594.9|31474.9|31606|31486|31594.9|31474.9|19
1645491500000|2022-02-22 00:58:20|31594.7|31474.7|31604.2|31484.2|31608.7|31488.7|31594.7|31474.7|12
1645491510000|2022-02-22 00:58:30|31602.4|31482.4|31607.3|31487.3|31612.1|31492.1|31602|31482|28
1645491520000|2022-02-22 00:58:40|31609.5|31489.5|31600.7|31480.7|31609.5|31489.5|31600.7|31480.7|23
1645491530000|2022-02-22 00:58:50|31601.5|31481.5|31610.3|31490.3|31611.3|31491.3|31599.9|31479.9|23
1645491540000|2022-02-22 00:59:00|31609.7|31489.7|31610.6|31490.6|31613.8|31493.8|31607.7|31487.7|13
1645491550000|2022-02-22 00:59:10|31612.1|31492.1|31610.1|31490.1|31614.2|31494.2|31603.9|31483.9|12
1645491560000|2022-02-22 00:59:20|31603.5|31483.5|31599.7|31479.7|31611.5|31491.5|31599.7|31479.7|18
1645491570000|2022-02-22 00:59:30|31600|31480|31613.8|31493.8|31613.8|31493.8|31598|31478|22
1645491580000|2022-02-22 00:59:40|31612.6|31492.6|31609.9|31489.9|31612.6|31492.6|31601.9|31481.9|19
1645491590000|2022-02-22 00:59:50|31610.1|31490.1|31604.6|31484.6|31610.5|31490.5|31601.3|31481.3|22
1645491600000|2022-02-22 01:00:00|31603.9|31483.9|31603.2|31483.2|31606.6|31486.6|31602|31482|32
1645491610000|2022-02-22 01:00:10|31605.4|31485.4|31596.5|31476.5|31610|31490|31593.3|31473.3|32
1645491620000|2022-02-22 01:00:20|31608.8|31488.8|31595.9|31480.1|31612.8|31492.8|31595.9|31479.8|26
1645491630000|2022-02-22 01:00:30|31597.7|31480.2|31590.6|31485.6|31609.3|31489.3|31590.4|31479.5|33
1645491640000|2022-02-22 01:00:40|31590.8|31483|31591.4|31481.8|31597|31487.5|31586.9|31481.6|26
1645491650000|2022-02-22 01:00:50|31591.5|31481.9|31586.9|31486.9|31593.7|31492.3|31585.8|31481.5|26
1645491660000|2022-02-22 01:01:00|31586.6|31484.6|31584.1|31482.8|31587.9|31488.5|31580.8|31482.4|26
1645491670000|2022-02-22 01:01:10|31583.4|31484.1|31583.3|31483.4|31583.4|31484.6|31580.5|31483.4|20
1645491680000|2022-02-22 01:01:20|31583.9|31483.2|31579.8|31479.8|31583.9|31484.4|31579.8|31478.4|13
1645491690000|2022-02-22 01:01:30|31579.5|31479.9|31583.7|31486.2|31591.4|31492.6|31579.5|31479.9|15
1645491700000|2022-02-22 01:01:40|31584.7|31485.9|31586.2|31485.1|31595.6|31492.8|31578.1|31482.5|22
1645491710000|2022-02-22 01:01:50|31583.9|31485.2|31589.3|31494.2|31589.3|31498.6|31583.9|31483.1|22
1645491720000|2022-02-22 01:02:00|31590.5|31494.6|31594.9|31495.2|31596.2|31498.2|31587.8|31491.7|21
1645491730000|2022-02-22 01:02:10|31594.2|31495|31584|31487.8|31594.6|31495|31584|31487.8|17
1645491740000|2022-02-22 01:02:20|31582.8|31488.5|31584.5|31488.3|31586.7|31489.1|31582.8|31486|14
1645491750000|2022-02-22 01:02:30|31583.9|31488.5|31585.1|31491.1|31595.4|31504|31579.7|31488.1|20
1645491760000|2022-02-22 01:02:40|31588.7|31503.3|31585.7|31486.8|31597.6|31503.3|31585|31486.3|11
1645491770000|2022-02-22 01:02:50|31585.6|31486.9|31586.1|31489|31587.6|31489.7|31584.8|31486|15
1645491780000|2022-02-22 01:03:00|31585|31489.7|31585.4|31489.8|31588.6|31491.9|31584.7|31487.6|16
1645491790000|2022-02-22 01:03:10|31586.7|31489|31592.2|31489.8|31595|31499.4|31586.7|31489|14
1645491800000|2022-02-22 01:03:20|31589.8|31491|31584.4|31497|31596|31508|31581.4|31491|23
1645491810000|2022-02-22 01:03:30|31583.9|31498.4|31586.2|31498|31589.8|31499|31583.6|31496.9|18
1645491820000|2022-02-22 01:03:40|31586.3|31497.9|31591.8|31501|31592.2|31503.4|31585.8|31497.9|21
1645491830000|2022-02-22 01:03:50|31591.6|31501.9|31588.1|31501.1|31591.6|31502.6|31586.6|31500.7|17
1645491840000|2022-02-22 01:04:00|31587.8|31500.8|31587.4|31498.5|31592.7|31506.4|31587.4|31497.4|17
1645491850000|2022-02-22 01:04:10|31591.3|31496.9|31587|31500.9|31594.3|31509.4|31584|31496.2|22
1645491860000|2022-02-22 01:04:20|31586.8|31500.1|31583.7|31501.4|31586.8|31501.6|31583.4|31500.1|7
1645491870000|2022-02-22 01:04:30|31594.3|31512.3|31595.8|31504.5|31595.8|31514|31590.9|31503.9|23
1645491880000|2022-02-22 01:04:40|31594.6|31505.7|31593.9|31510|31596.1|31512.5|31589.4|31502.8|24
1645491890000|2022-02-22 01:04:50|31594.2|31510.6|31594.1|31508.1|31595.4|31510.6|31592.2|31507.5|20
1645491900000|2022-02-22 01:05:00|31593.3|31508.7|31595.5|31505.3|31595.5|31509.2|31591.3|31505.3|13
1645491910000|2022-02-22 01:05:10|31594.8|31505.2|31593.1|31508.2|31602.3|31517.6|31591.5|31504.8|25
1645491920000|2022-02-22 01:05:20|31594.8|31507.6|31587.4|31511.8|31602.7|31520|31586.4|31506.5|30
1645491930000|2022-02-22 01:05:30|31587.7|31511.4|31588.1|31512.7|31588.7|31512.7|31586.1|31510.3|24
1645491940000|2022-02-22 01:05:40|31588.8|31513|31589.3|31513.5|31596.5|31521|31588.8|31513|18
1645491950000|2022-02-22 01:05:50|31590|31513.6|31590.7|31514.9|31596.2|31524.2|31586.4|31510.3|24
1645491960000|2022-02-22 01:06:00|31591.6|31516.9|31590.3|31515.1|31593.7|31517.7|31589.7|31514.8|36
1645491970000|2022-02-22 01:06:10|31590.1|31514.7|31589.3|31513.9|31591.5|31516.2|31589.3|31513.3|16
1645491980000|2022-02-22 01:06:20|31592.4|31515.9|31594.1|31520.5|31600.6|31526|31589.4|31513.9|19
1645491990000|2022-02-22 01:06:30|31594|31518.9|31593.6|31518.2|31594.5|31519.6|31593|31517.9|22
1645492000000|2022-02-22 01:06:40|31594|31518.9|31595.5|31519.8|31599.8|31525.1|31590.3|31516.4|18
1645492010000|2022-02-22 01:06:50|31596.2|31518.5|31592.4|31518.2|31596.2|31519.2|31592.4|31517.5|21
1645492020000|2022-02-22 01:07:00|31592.9|31518.1|31595.8|31520.2|31598.8|31523.6|31591.9|31517.2|23
1645492030000|2022-02-22 01:07:10|31595.1|31520.3|31590.1|31516|31595.1|31520.3|31589.6|31514|23
1645492040000|2022-02-22 01:07:20|31592|31515.2|31591.3|31515.5|31592.2|31516.5|31590.1|31514.4|14
1645492050000|2022-02-22 01:07:30|31591.8|31515|31593.2|31518.2|31599.1|31523.9|31591.8|31515|14
1645492060000|2022-02-22 01:07:40|31594.5|31517.7|31590.2|31516|31594.5|31517.7|31588.9|31514.1|15
1645492070000|2022-02-22 01:07:50|31590.8|31515.1|31590.1|31513.7|31605.3|31532.7|31588.7|31513.5|20
1645492080000|2022-02-22 01:08:00|31602.2|31525.5|31587.2|31511.5|31602.2|31525.6|31586.1|31511.5|17
1645492090000|2022-02-22 01:08:10|31587.5|31512.8|31586.2|31512.3|31590.6|31518.3|31585.5|31511.9|19
1645492100000|2022-02-22 01:08:20|31587.3|31512.7|31581.4|31504.7|31588.1|31513.1|31578.9|31503.9|16
1645492110000|2022-02-22 01:08:30|31581.2|31504.6|31585.7|31511.2|31592|31516.7|31579.7|31504|13
1645492120000|2022-02-22 01:08:40|31587.7|31514.1|31591.1|31515.6|31591.1|31515.6|31585.6|31510.3|19
1645492130000|2022-02-22 01:08:50|31589.8|31514|31581.8|31506.4|31590.1|31514.5|31580.7|31505.8|18
1645492140000|2022-02-22 01:09:00|31581.9|31507.1|31595|31510.4|31597.9|31519.8|31579.4|31505.2|26
1645492150000|2022-02-22 01:09:10|31600.1|31510|31581.3|31505.8|31600.1|31512.9|31580.1|31505.3|25
1645492160000|2022-02-22 01:09:20|31580.9|31505.2|31584.2|31508.2|31584.3|31508.7|31580.9|31504.6|22
1645492170000|2022-02-22 01:09:30|31584.3|31507.6|31590.2|31514.9|31590.2|31514.9|31581.3|31505.5|23
1645492180000|2022-02-22 01:09:40|31588.9|31513.2|31582.3|31506.4|31589.8|31513.6|31582.3|31506.4|14
1645492190000|2022-02-22 01:09:50|31581.1|31508.1|31583.3|31510.5|31591.3|31520.5|31581.1|31507|13
1645492200000|2022-02-22 01:10:00|31583.9|31510.2|31586.9|31513.5|31586.9|31513.5|31583.4|31509.7|23
1645492210000|2022-02-22 01:10:10|31586.8|31513|31588.3|31514.3|31603.5|31527.2|31584.4|31511|18
1645492220000|2022-02-22 01:10:20|31588.4|31514.1|31585.3|31510.8|31588.4|31514.1|31584.7|31510.8|18
1645492230000|2022-02-22 01:10:30|31584.6|31511.7|31587.6|31514.6|31593.2|31518.2|31584.6|31510.7|18
1645492240000|2022-02-22 01:10:40|31587.1|31514.3|31584.4|31511.9|31587.9|31514.9|31584.4|31510|10
1645492250000|2022-02-22 01:10:50|31584.7|31511.4|31586.3|31512.5|31587.5|31514|31584.4|31510.2|16
1645492260000|2022-02-22 01:11:00|31586.2|31512.8|31595.1|31512.5|31601.6|31524.8|31585.7|31510|18
1645492270000|2022-02-22 01:11:10|31593.9|31511.5|31587.5|31512.2|31595.3|31512.4|31587.5|31510.6|15
1645492280000|2022-02-22 01:11:20|31588.2|31511.7|31590.6|31516.2|31598.9|31522.3|31587.7|31511.7|15
1645492290000|2022-02-22 01:11:30|31589.8|31515.4|31589.1|31514.5|31591|31516.3|31587.9|31514.1|16
1645492300000|2022-02-22 01:11:40|31586.8|31511.4|31592.4|31515.9|31597.4|31523.2|31586.4|31511.4|11
1645492310000|2022-02-22 01:11:50|31589.9|31515.7|31590.5|31517.5|31591.1|31517.5|31589.3|31515.2|14
1645492320000|2022-02-22 01:12:00|31591|31517.3|31589.6|31515.2|31598.5|31523.3|31588.1|31514.1|18
1645492330000|2022-02-22 01:12:10|31589.7|31514.9|31591.4|31517.8|31591.4|31517.8|31588.7|31514.3|17
1645492340000|2022-02-22 01:12:20|31591.7|31518.7|31597.8|31523.2|31599.8|31524.8|31591.7|31517.9|20
1645492350000|2022-02-22 01:12:30|31596.8|31523.4|31592.7|31519|31597.6|31523.9|31591|31517.2|19
1645492360000|2022-02-22 01:12:40|31592.5|31518.8|31596.1|31522.1|31600.8|31526.8|31592.5|31518.8|17
1645492370000|2022-02-22 01:12:50|31594|31519|31593.7|31517.5|31594|31520.3|31592.6|31517.4|17
1645492380000|2022-02-22 01:13:00|31593.2|31518.4|31595.3|31520.2|31603.3|31527.7|31593.2|31518|33
1645492390000|2022-02-22 01:13:10|31595.2|31521.3|31593|31519.2|31595.9|31521.6|31592.8|31517.8|19
1645492400000|2022-02-22 01:13:20|31600.9|31519.6|31596.7|31522.8|31600.9|31527.1|31596.2|31519.6|18
1645492410000|2022-02-22 01:13:30|31594.1|31518.5|31593|31518.1|31596.3|31521.3|31592.8|31518.1|20
1645492420000|2022-02-22 01:13:40|31593.8|31518.6|31597.2|31522.4|31602.3|31527.7|31593.8|31518.6|14
1645492430000|2022-02-22 01:13:50|31597.3|31522.5|31593.1|31518.6|31597.3|31522.5|31592.7|31515.5|16
1645492440000|2022-02-22 01:14:00|31593.4|31519.4|31597.1|31521.9|31603.4|31528.6|31593.4|31518.9|19
1645492450000|2022-02-22 01:14:10|31597.7|31522.6|31598.5|31521|31598.9|31524.4|31597.6|31521|9
1645492460000|2022-02-22 01:14:20|31598.6|31522.5|31598.8|31524.1|31601.4|31527.4|31598.5|31522.5|13
1645492470000|2022-02-22 01:14:30|31594.8|31519.4|31594.7|31519.8|31598.6|31523.7|31593.1|31519|15
1645492480000|2022-02-22 01:14:40|31594|31520.2|31591.6|31518.9|31604.8|31532.8|31591.6|31518.9|25
1645492490000|2022-02-22 01:14:50|31591.4|31517.2|31603.2|31528.8|31604.9|31530.9|31591.4|31516.9|27
1645492500000|2022-02-22 01:15:00|31604.2|31528.6|31600.4|31525.9|31604.2|31528.6|31599.9|31525.3|29
1645492510000|2022-02-22 01:15:10|31599.7|31525.3|31612.6|31531.3|31613.5|31534|31599.7|31521.6|30
1645492520000|2022-02-22 01:15:20|31612.8|31531.6|31610|31526.1|31614.4|31531.6|31609.4|31526.1|22
1645492530000|2022-02-22 01:15:30|31610.4|31526.4|31612.5|31531.8|31614.5|31532.4|31609.4|31526|23
1645492540000|2022-02-22 01:15:40|31612.2|31531.3|31598|31525.2|31612.2|31532.6|31598|31525.2|18
1645492550000|2022-02-22 01:15:50|31601.4|31524.7|31599.1|31526.3|31601.6|31526.7|31599.1|31524|23
1645492560000|2022-02-22 01:16:00|31599.2|31525.9|31618.7|31532.9|31618.7|31537.8|31599.2|31525.6|26
1645492570000|2022-02-22 01:16:10|31620.3|31533.3|31614|31534.8|31620.3|31534.8|31613.9|31532.9|25
1645492580000|2022-02-22 01:16:20|31618.8|31533.3|31614.9|31535|31619|31538|31613.1|31529.9|16
1645492590000|2022-02-22 01:16:30|31614.3|31534.4|31605.6|31530.3|31616.5|31536.4|31604.7|31529.9|17
1645492600000|2022-02-22 01:16:40|31606.3|31530.1|31600.4|31527.3|31606.5|31536.4|31600.4|31524|25
1645492610000|2022-02-22 01:16:50|31603.5|31528|31616.6|31527.5|31616.6|31529.4|31601.2|31526.6|30
1645492620000|2022-02-22 01:17:00|31615|31528.5|31615.8|31530.8|31618.4|31535.9|31610.7|31527.6|22
1645492630000|2022-02-22 01:17:10|31616.3|31531.3|31614.7|31531.1|31617|31534.4|31608.3|31530.6|12
1645492640000|2022-02-22 01:17:20|31612.8|31531.5|31609.7|31531|31615.4|31535|31608|31530.2|16
1645492650000|2022-02-22 01:17:30|31610.8|31530.9|31601.9|31528.1|31611.7|31532.6|31601.4|31527.6|15
1645492660000|2022-02-22 01:17:40|31602.1|31528.7|31607.8|31531.5|31614.7|31536|31601.4|31527.4|23
1645492670000|2022-02-22 01:17:50|31601.7|31527.5|31601.8|31527|31602.8|31528.3|31601.2|31525|24
1645492680000|2022-02-22 01:18:00|31602.2|31526.7|31604.1|31529.9|31605.9|31532.5|31601.4|31526.3|22
1645492690000|2022-02-22 01:18:10|31604.7|31529.7|31603.2|31528.9|31604.7|31531.2|31602.5|31528|16
1645492700000|2022-02-22 01:18:20|31604.8|31529.2|31601.9|31527.7|31608|31533.5|31601.9|31527.7|20
1645492710000|2022-02-22 01:18:30|31601.3|31527.4|31598.5|31524.1|31601.7|31528.4|31596.5|31522.1|27
1645492720000|2022-02-22 01:18:40|31600.4|31523.6|31600.2|31522.7|31600.9|31525.6|31598.5|31522.3|21
1645492730000|2022-02-22 01:18:50|31599.8|31523.5|31604.1|31531.8|31605.7|31531.9|31598.3|31523|19
1645492740000|2022-02-22 01:19:00|31604.2|31531|31604.3|31528.8|31608.2|31531|31600.9|31526.9|24
1645492750000|2022-02-22 01:19:10|31604.2|31530.2|31596.9|31522.4|31604.3|31530.2|31596.9|31522|20
1645492760000|2022-02-22 01:19:20|31596.4|31522.8|31605.1|31525.2|31605.1|31528.4|31595.2|31521.3|20
1645492770000|2022-02-22 01:19:30|31599.5|31524.5|31594.4|31520.4|31601.7|31524.5|31594|31519.3|24
1645492780000|2022-02-22 01:19:40|31594.9|31521.3|31603.2|31522|31603.2|31524.6|31593.9|31518.6|20
1645492790000|2022-02-22 01:19:50|31596.9|31522.6|31596.3|31522.8|31598.7|31524.2|31596|31521.6|19
1645492800000|2022-02-22 01:20:00|31597.8|31523.2|31598.8|31524.6|31601.2|31528.1|31593.3|31519.2|23
1645492810000|2022-02-22 01:20:10|31598.4|31525.1|31592.3|31518.9|31598.4|31525.1|31591.8|31518.2|22
1645492820000|2022-02-22 01:20:20|31592.8|31518.6|31597.1|31521.8|31606.5|31532.5|31591.6|31517.4|19
1645492830000|2022-02-22 01:20:30|31596.9|31520.5|31593.8|31519.5|31596.9|31522|31590.4|31517|26
1645492840000|2022-02-22 01:20:40|31594|31519.6|31596|31521.3|31601.7|31528.3|31593.5|31519.3|23
1645492850000|2022-02-22 01:20:50|31596.6|31522.5|31598.4|31522.6|31598.4|31523.2|31595.7|31521.3|18
1645492860000|2022-02-22 01:21:00|31599.2|31521.9|31603|31523.1|31603|31526.9|31596.5|31521.2|10
1645492870000|2022-02-22 01:21:10|31599.4|31524.5|31598.9|31520.8|31599.4|31524.6|31597.5|31520.8|14
1645492880000|2022-02-22 01:21:20|31599.1|31522.4|31597.6|31523.1|31599.3|31523.7|31594.9|31520.7|20
1645492890000|2022-02-22 01:21:30|31595.4|31520.3|31598.8|31524.6|31604.1|31527.1|31593.4|31517.9|25
1645492900000|2022-02-22 01:21:40|31599.2|31524|31598.1|31523.1|31600.9|31525.2|31597.2|31522.8|27
1645492910000|2022-02-22 01:21:50|31598.6|31523.2|31598.3|31523.8|31607.4|31529.6|31595.3|31520.2|19
1645492920000|2022-02-22 01:22:00|31605.4|31522.8|31595.5|31519|31605.4|31523.1|31594.5|31518.7|18
1645492930000|2022-02-22 01:22:10|31594.9|31519.9|31600.2|31522.4|31607.1|31531.3|31594.4|31519.9|14
1645492940000|2022-02-22 01:22:20|31601.3|31523.2|31594.8|31517.7|31601.3|31523.5|31594.8|31517.7|14
1645492950000|2022-02-22 01:22:30|31596.2|31517.2|31597.9|31522.5|31599|31528.3|31595.4|31517.2|17
1645492960000|2022-02-22 01:22:40|31597.7|31524|31593.8|31519.2|31598.5|31524|31593.4|31519.2|17
1645492970000|2022-02-22 01:22:50|31593.2|31519.5|31593.5|31519.3|31600.7|31526.1|31593|31517.4|22
1645492980000|2022-02-22 01:23:00|31593.1|31520|31593|31518.1|31594.2|31520|31591.9|31517.1|22
1645492990000|2022-02-22 01:23:10|31593.5|31517.6|31595|31519.5|31605.4|31526.6|31590.8|31516.1|26
1645493000000|2022-02-22 01:23:20|31596.6|31521.6|31594.1|31517.8|31596.7|31521.8|31593.3|31517|20
1645493010000|2022-02-22 01:23:30|31594.5|31518.7|31601.9|31521.1|31604.8|31527.5|31593.9|31518.6|26
1645493020000|2022-02-22 01:23:40|31604.3|31521.2|31596.8|31522.4|31604.3|31523.3|31594.3|31520.5|18
1645493030000|2022-02-22 01:23:50|31596.9|31522|31595.1|31521.6|31601.1|31526.4|31593.8|31519.8|25
1645493040000|2022-02-22 01:24:00|31594.4|31522.4|31596.2|31519.8|31596.2|31522.4|31594.4|31519.1|16
1645493050000|2022-02-22 01:24:10|31595.6|31520.2|31598.3|31516.8|31601.3|31531.5|31595.5|31516.5|21
1645493060000|2022-02-22 01:24:20|31593.9|31520.3|31593.2|31520.2|31595.2|31521.4|31593.2|31519|21
1645493070000|2022-02-22 01:24:30|31595|31518.9|31597.4|31523.6|31600.4|31526.2|31593.6|31518.9|23
1645493080000|2022-02-22 01:24:40|31599.3|31524.2|31596.2|31521|31599.9|31525.5|31596.2|31519.9|16
1645493090000|2022-02-22 01:24:50|31596.6|31520.4|31594.7|31519.9|31605.3|31529.6|31594.7|31519.6|18
1645493100000|2022-02-22 01:25:00|31595.3|31521.6|31597.3|31519.8|31597.5|31522.8|31595.3|31519.8|17
1645493110000|2022-02-22 01:25:10|31596.7|31520.7|31600.9|31522.7|31605.6|31529.6|31596.7|31520.2|22
1645493120000|2022-02-22 01:25:20|31600.8|31523.1|31600.5|31524|31600.8|31524.5|31600.5|31522.9|11
1645493130000|2022-02-22 01:25:30|31599.7|31520.3|31594.7|31520.5|31604.5|31531.3|31594.7|31520.3|13
1645493140000|2022-02-22 01:25:40|31593.8|31520.9|31594.2|31517.8|31595.2|31521.2|31593|31517.8|24
1645493150000|2022-02-22 01:25:50|31594.7|31518|31598.3|31522.3|31602|31526.4|31594.5|31518|17
1645493160000|2022-02-22 01:26:00|31598.2|31521.7|31591.5|31517.9|31598.2|31522.5|31591.5|31517.7|25
1645493170000|2022-02-22 01:26:10|31592|31518.5|31597.5|31520.5|31605.5|31527|31591.8|31518|21
1645493180000|2022-02-22 01:26:20|31599.9|31525.5|31594|31520.9|31599.9|31525.5|31593.6|31520.1|16
1645493190000|2022-02-22 01:26:30|31593.6|31520.4|31601.1|31526.2|31613.2|31528.4|31591.9|31518.8|28
1645493200000|2022-02-22 01:26:40|31601.2|31526.3|31599.5|31528.1|31603.7|31530.5|31599.2|31526.2|31
1645493210000|2022-02-22 01:26:50|31601.3|31527.8|31604.3|31532.6|31605.2|31533.3|31600.2|31527.4|16
1645493220000|2022-02-22 01:27:00|31604.4|31532.4|31607.3|31526.2|31608.5|31532.4|31603.8|31526.2|21
1645493230000|2022-02-22 01:27:10|31608.2|31526.9|31609.2|31530.7|31611.1|31534.9|31606.1|31524.1|19
1645493240000|2022-02-22 01:27:20|31615.7|31530.3|31605.2|31529.8|31618.5|31532.7|31605.2|31525|24
1645493250000|2022-02-22 01:27:30|31604.2|31531.2|31618|31531.1|31621.3|31540.1|31603.7|31528.5|29
1645493260000|2022-02-22 01:27:40|31617.1|31532.4|31607.1|31536.7|31617.9|31538.2|31607.1|31531.1|25
1645493270000|2022-02-22 01:27:50|31608.3|31536.6|31611.4|31532.8|31611.4|31536.8|31606.7|31532.8|14
1645493280000|2022-02-22 01:28:00|31610.9|31533.4|31606.2|31537.4|31615.4|31541.7|31603.3|31532.9|24
1645493290000|2022-02-22 01:28:10|31604.3|31535|31605.9|31536.7|31606.9|31537.5|31604.1|31533.8|14
1645493300000|2022-02-22 01:28:20|31607|31537.1|31604.7|31535.7|31616.2|31544.2|31604.7|31535.7|17
1645493310000|2022-02-22 01:28:30|31607.3|31537.2|31610.2|31537|31616.8|31543.1|31603.9|31536.3|24
1645493320000|2022-02-22 01:28:40|31610.3|31537.6|31608.8|31538.3|31610.3|31539.8|31606.4|31537|24
1645493330000|2022-02-22 01:28:50|31608.6|31537.3|31610.4|31539.6|31610.4|31541|31607|31536.9|16
1645493340000|2022-02-22 01:29:00|31607.5|31538.1|31607.3|31535.3|31608|31538.1|31605.5|31534.8|20
1645493350000|2022-02-22 01:29:10|31605.4|31536.2|31607.4|31536.2|31607.4|31537.1|31605.4|31535|15
1645493360000|2022-02-22 01:29:20|31606.9|31535.5|31607.4|31536.6|31614.6|31546|31605.4|31535.3|24
1645493370000|2022-02-22 01:29:30|31605.6|31535.2|31607.8|31536.2|31608.1|31537.5|31604.5|31534.9|18
1645493380000|2022-02-22 01:29:40|31607.4|31535.5|31610.5|31538.4|31614|31543.8|31607.4|31534.4|10
1645493390000|2022-02-22 01:29:50|31610.6|31538.1|31607|31534.3|31610.6|31538.1|31605.6|31533.7|12
1645493400000|2022-02-22 01:30:00|31607.3|31533.8|31606.1|31535.4|31607.7|31536.5|31605.6|31533|20
1645493410000|2022-02-22 01:30:10|31606.5|31534.8|31607.5|31534.9|31610.8|31541.6|31605.7|31534.6|25
1645493420000|2022-02-22 01:30:20|31606.5|31534.4|31606.4|31536|31607.7|31537.5|31603.2|31534.1|25
1645493430000|2022-02-22 01:30:30|31605.9|31535.4|31610.7|31540.2|31610.7|31540.2|31605.9|31534.6|21
1645493440000|2022-02-22 01:30:40|31609.8|31538.9|31611.5|31539|31611.5|31539|31609.5|31537.1|12
1645493450000|2022-02-22 01:30:50|31608.6|31538.8|31606.6|31537.2|31609|31539.1|31605.4|31535.4|23
1645493460000|2022-02-22 01:31:00|31608.3|31536.4|31610.1|31536.9|31617|31544.3|31607.8|31535.5|25
1645493470000|2022-02-22 01:31:10|31607.9|31537.8|31610|31538.5|31614.9|31539.3|31607.1|31536.3|22
1645493480000|2022-02-22 01:31:20|31609.8|31538.1|31612.4|31540.7|31613.7|31541.9|31609.8|31537|17
1645493490000|2022-02-22 01:31:30|31614.5|31538.2|31610.8|31537.2|31614.5|31540.7|31608|31537.2|15
1645493500000|2022-02-22 01:31:40|31610.7|31536.7|31603.8|31534.2|31615.1|31540.6|31603.8|31533.2|19
1645493510000|2022-02-22 01:31:50|31602.4|31532.8|31601.3|31531.6|31611.7|31539.7|31599.6|31528.4|29
1645493520000|2022-02-22 01:32:00|31602.1|31531.2|31603.6|31534.6|31605.6|31535|31602.1|31531.1|27
1645493530000|2022-02-22 01:32:10|31605.4|31533.8|31604.7|31533.9|31609.3|31539|31604.7|31533.8|27
1645493540000|2022-02-22 01:32:20|31605.3|31534.5|31602.7|31531.7|31605.3|31534.5|31601.7|31530.9|18
1645493550000|2022-02-22 01:32:30|31602.6|31531.6|31600.8|31528.7|31603.9|31532.5|31599.9|31528.7|22
1645493560000|2022-02-22 01:32:40|31601|31530.1|31603.8|31530.5|31615.7|31545.9|31600.9|31529.4|22
1645493570000|2022-02-22 01:32:50|31603.4|31530.7|31604.8|31530.7|31608.5|31542.9|31601.5|31528|19
1645493580000|2022-02-22 01:33:00|31604.4|31529.9|31603.2|31531.1|31604.8|31532.6|31600.6|31529.5|24
1645493590000|2022-02-22 01:33:10|31604.4|31531.9|31604.6|31532.6|31607.9|31536.9|31601.6|31530.6|26
1645493600000|2022-02-22 01:33:20|31605.7|31533.6|31605.4|31528.8|31605.7|31533.6|31601.2|31528|21
1645493610000|2022-02-22 01:33:30|31605.5|31528.1|31605|31527.3|31606.8|31528.9|31605|31526.9|17
1645493620000|2022-02-22 01:33:40|31606.9|31527.9|31610.1|31529.9|31612.6|31535.6|31606|31527.9|17
1645493630000|2022-02-22 01:33:50|31610.9|31530.6|31598.1|31528.9|31612.5|31531.1|31596.6|31527.3|21
1645493640000|2022-02-22 01:34:00|31599|31528.1|31606.3|31530.4|31611.9|31545.8|31599|31528.1|15
1645493650000|2022-02-22 01:34:10|31607.2|31530.5|31599.7|31526.8|31607.5|31532.8|31598.8|31526.8|13
1645493660000|2022-02-22 01:34:20|31602.6|31530.2|31602.4|31532.7|31607.9|31538|31602.1|31530.2|15
1645493670000|2022-02-22 01:34:30|31602|31532.4|31597.9|31526.9|31602.8|31532.4|31597.3|31526.8|15
1645493680000|2022-02-22 01:34:40|31597.5|31527.1|31598.4|31528.1|31600.3|31528.1|31597.5|31525.3|12
1645493690000|2022-02-22 01:34:50|31599|31527.6|31599.1|31527.1|31613|31540.3|31598.7|31527.1|23
1645493700000|2022-02-22 01:35:00|31595.8|31527.5|31602.2|31531|31602.2|31531.1|31595.8|31526.5|24
1645493710000|2022-02-22 01:35:10|31602.7|31531.9|31609.3|31536.3|31611.5|31537.5|31602.7|31530.5|12
1645493720000|2022-02-22 01:35:20|31609.8|31534.1|31602.7|31532.1|31609.8|31534.9|31601.3|31531.3|15
1645493730000|2022-02-22 01:35:30|31602.4|31532.4|31601|31529.8|31604.4|31532.4|31601|31529.8|15
1645493740000|2022-02-22 01:35:40|31601.1|31529.9|31604|31532|31607.8|31537.8|31601.1|31529.9|22
1645493750000|2022-02-22 01:35:50|31604.2|31532.4|31599.2|31529.5|31605.2|31532.4|31599.2|31527.9|16
1645493760000|2022-02-22 01:36:00|31598.9|31529.7|31603.1|31530.4|31603.1|31531|31598.5|31528.1|15
1645493770000|2022-02-22 01:36:10|31604.6|31532.2|31608.6|31534.2|31610.4|31539|31604.4|31531.1|12
1645493780000|2022-02-22 01:36:20|31608.1|31532.5|31601.2|31530.4|31608.7|31534.1|31598.1|31529.3|21
1645493790000|2022-02-22 01:36:30|31601.8|31529.8|31603.5|31531.7|31606.3|31535.8|31599.9|31528.7|16
1645493800000|2022-02-22 01:36:40|31600.8|31531.4|31596.2|31525.8|31602.2|31535.2|31594.5|31524.1|25
1645493810000|2022-02-22 01:36:50|31596.7|31525.5|31595.9|31525.7|31598.3|31526.6|31595.9|31524.6|19
1645493820000|2022-02-22 01:37:00|31596.5|31525.4|31597.4|31526.7|31598.8|31527.5|31596.5|31525.1|21
1645493830000|2022-02-22 01:37:10|31597.9|31527|31597.4|31527.4|31597.9|31527.9|31595.8|31524.9|21
1645493840000|2022-02-22 01:37:20|31597.7|31527.6|31600.7|31529.1|31604.5|31532.7|31597.7|31523.7|25
1645493850000|2022-02-22 01:37:30|31600.6|31528.6|31599.2|31527|31601.7|31529.3|31597.8|31526.4|24
1645493860000|2022-02-22 01:37:40|31599.9|31526.4|31606.8|31534.9|31606.8|31534.9|31599.3|31526.4|22
1645493870000|2022-02-22 01:37:50|31607.1|31535.6|31605.2|31527.8|31607.1|31535.6|31604.6|31526.3|18
1645493880000|2022-02-22 01:38:00|31605|31529.3|31604.7|31526.4|31605.1|31529.3|31604.6|31525.1|18
1645493890000|2022-02-22 01:38:10|31604.8|31526.8|31602.4|31527.2|31604.8|31529|31599.9|31526.3|13
1645493900000|2022-02-22 01:38:20|31602.6|31528.3|31603.1|31529.1|31607.6|31535.1|31601.8|31528.3|12
1645493910000|2022-02-22 01:38:30|31603|31529.2|31599.1|31527.6|31603.1|31530.8|31599.1|31527.2|21
1645493920000|2022-02-22 01:38:40|31600.4|31528.1|31596|31523.7|31601|31528.1|31596|31523.6|16
1645493930000|2022-02-22 01:38:50|31596.1|31523.8|31593.4|31522.4|31605.4|31530.8|31592|31521.4|20
1645493940000|2022-02-22 01:39:00|31596.9|31523.2|31597.1|31525.1|31597.3|31525.1|31594.9|31521.6|24
1645493950000|2022-02-22 01:39:10|31595.9|31524.5|31599.8|31527|31602.4|31531.6|31595.9|31523.5|27
1645493960000|2022-02-22 01:39:20|31599.7|31527.9|31600.4|31526.5|31600.5|31528.1|31599.6|31526.5|10
1645493970000|2022-02-22 01:39:30|31597.1|31522.8|31595.4|31522.9|31599.3|31523.3|31594.9|31521.2|12
1645493980000|2022-02-22 01:39:40|31595.9|31522.5|31598.5|31522.8|31607.2|31537.2|31592.3|31521.2|14
1645493990000|2022-02-22 01:39:50|31598.8|31522.7|31595.9|31523.6|31599.4|31523.6|31592|31520.2|17
1645494000000|2022-02-22 01:40:00|31595.8|31523.9|31598.7|31524.5|31598.8|31525.7|31595.8|31522.4|19
1645494010000|2022-02-22 01:40:10|31598.4|31523.6|31599.2|31529.9|31604.2|31533.1|31597.8|31523.6|15
1645494020000|2022-02-22 01:40:20|31600.3|31527.5|31598.7|31527.6|31600.4|31528.3|31598.2|31526.1|21
1645494030000|2022-02-22 01:40:30|31599.5|31527.2|31597.3|31526.1|31603.1|31532|31596.4|31524.3|19
1645494040000|2022-02-22 01:40:40|31598.5|31526.9|31597.6|31523.7|31599.5|31526.9|31596.5|31523.7|16
1645494050000|2022-02-22 01:40:50|31598|31523.6|31607.4|31528.9|31608.1|31533.5|31598|31522.8|14
1645494060000|2022-02-22 01:41:00|31600.1|31528.5|31599.3|31525.8|31600.1|31528.7|31596.1|31525.4|16
1645494070000|2022-02-22 01:41:10|31599.1|31526|31602.2|31528.1|31606.1|31534.1|31599.1|31524.9|12
1645494080000|2022-02-22 01:41:20|31602.4|31528.2|31602.4|31527.9|31602.4|31529.7|31602.2|31527.4|10
1645494090000|2022-02-22 01:41:30|31599.3|31527.6|31598.8|31525.2|31599.3|31527.6|31596.8|31523.8|10
1645494100000|2022-02-22 01:41:40|31598.7|31526.6|31597.7|31526|31606.9|31535.6|31597.7|31525.1|11
1645494110000|2022-02-22 01:41:50|31599.1|31524.1|31599.4|31527.2|31599.7|31528.6|31597.5|31524.1|12
1645494120000|2022-02-22 01:42:00|31598.8|31526.2|31599.9|31525.6|31599.9|31527|31598.7|31525.3|13
1645494130000|2022-02-22 01:42:10|31599.8|31525.5|31603.7|31527.9|31605.4|31534.7|31599.7|31525.5|10
1645494140000|2022-02-22 01:42:20|31604|31529.7|31597.8|31525.5|31604.2|31529.7|31597.3|31525.5|17
1645494150000|2022-02-22 01:42:30|31596.6|31525.1|31605.4|31530.3|31608.2|31534.7|31596.6|31524.6|20
1645494160000|2022-02-22 01:42:40|31596|31526.9|31598.7|31525.3|31599.2|31526.9|31596|31523.9|16
1645494170000|2022-02-22 01:42:50|31598.1|31524.7|31599.9|31527.4|31600.9|31528.5|31598.1|31523.5|21
1645494180000|2022-02-22 01:43:00|31599.7|31527.7|31602.2|31528.8|31604.7|31534.4|31598.2|31526.7|14
1645494190000|2022-02-22 01:43:10|31602|31530.7|31602.6|31529|31602.6|31530.8|31600.1|31529|15
1645494200000|2022-02-22 01:43:20|31602.8|31529.6|31599.7|31528.4|31608.3|31533.8|31597.8|31525|19
1645494210000|2022-02-22 01:43:30|31599.9|31526.3|31599.1|31527.3|31601.2|31529.5|31598.5|31526.3|15
1645494220000|2022-02-22 01:43:40|31600.6|31526|31605.9|31531.4|31609.8|31538.3|31600.6|31526|8
1645494230000|2022-02-22 01:43:50|31606.6|31530.9|31606.3|31530.8|31607|31533.1|31605.7|31529.9|13
1645494240000|2022-02-22 01:44:00|31605.7|31529.8|31603.7|31530.4|31614.8|31536.3|31602.7|31529.6|15
1645494250000|2022-02-22 01:44:10|31604.1|31530.7|31602.5|31528.5|31605.7|31530.8|31601.2|31526.2|8
1645494260000|2022-02-22 01:44:20|31602.4|31528.2|31607.2|31531.5|31607.3|31535.2|31602.4|31527.1|17
1645494270000|2022-02-22 01:44:30|31606.9|31531.9|31600.5|31530.9|31606.9|31533|31598.6|31527.9|20
1645494280000|2022-02-22 01:44:40|31602.7|31533.4|31608.6|31525|31612.9|31548.6|31602.7|31525|18
1645494290000|2022-02-22 01:44:50|31606.6|31527.3|31606.3|31528.2|31606.6|31529.4|31606.1|31527.3|9
1645494300000|2022-02-22 01:45:00|31609.4|31527.9|31607.7|31531.1|31609.6|31531.1|31606.8|31525.9|20
1645494310000|2022-02-22 01:45:10|31607.6|31530.4|31605.9|31531.1|31613.6|31545.1|31603.5|31530|21
1645494320000|2022-02-22 01:45:20|31606.1|31533.2|31603.6|31532.8|31606.1|31534.2|31602.9|31531.1|15
1645494330000|2022-02-22 01:45:30|31604.4|31532.4|31609.8|31536.8|31611.1|31540.3|31604.4|31532.4|8
1645494340000|2022-02-22 01:45:40|31609.9|31537.4|31609.3|31533.7|31610|31537.5|31605.7|31533.6|19
1645494350000|2022-02-22 01:45:50|31608|31535.1|31614.6|31539.4|31615.2|31543.8|31608|31535.1|24
1645494360000|2022-02-22 01:46:00|31616.5|31541.3|31614.1|31539.5|31616.5|31541.3|31612.3|31538|16
1645494370000|2022-02-22 01:46:10|31614.5|31539.4|31615.2|31542.1|31617.7|31543.2|31614.1|31538.8|9
1645494380000|2022-02-22 01:46:20|31614.7|31538.9|31609.9|31538.2|31614.7|31540.9|31608.5|31536.8|24
1645494390000|2022-02-22 01:46:30|31608.9|31539.2|31608.1|31533.7|31609.1|31539.2|31607.5|31533.7|19
1645494400000|2022-02-22 01:46:40|31607.8|31532.9|31607.3|31535.9|31608.3|31535.9|31605.6|31532.9|18
1645494410000|2022-02-22 01:46:50|31607.4|31536|31607.8|31536.9|31615.8|31546.3|31606.5|31534.9|22
1645494420000|2022-02-22 01:47:00|31608.7|31539.9|31610|31535.7|31610.5|31539.9|31607|31535|31
1645494430000|2022-02-22 01:47:10|31609.6|31535.4|31606|31531.8|31615.3|31540.5|31604.2|31531|24
1645494440000|2022-02-22 01:47:20|31609.5|31532.3|31605.8|31532.6|31609.5|31534.3|31604.4|31528.4|15
1645494450000|2022-02-22 01:47:30|31606.8|31534.2|31608.9|31534.4|31611.6|31540.6|31605.1|31534|21
1645494460000|2022-02-22 01:47:40|31608|31536.8|31609.5|31537|31609.8|31537.8|31606.1|31534.2|24
1645494470000|2022-02-22 01:47:50|31609.9|31536.3|31614.6|31540.7|31619.6|31543.9|31609.9|31535.8|20
1645494480000|2022-02-22 01:48:00|31614.2|31540.4|31615.3|31540.6|31616.8|31541.2|31614.2|31538.4|20
1645494490000|2022-02-22 01:48:10|31615.5|31540.8|31617.9|31540.7|31618.1|31541.7|31615.4|31539.9|21
1645494500000|2022-02-22 01:48:20|31617.6|31540.3|31615.9|31542.5|31619.3|31545.3|31614.8|31540.2|24
1645494510000|2022-02-22 01:48:30|31615.4|31542.2|31612.6|31537|31615.4|31542.6|31611.7|31537|17
1645494520000|2022-02-22 01:48:40|31612.2|31537.4|31611.4|31540.9|31620.6|31545.9|31610.7|31537.4|23
1645494530000|2022-02-22 01:48:50|31611.6|31539.3|31612.2|31538.9|31612.7|31541.3|31611.2|31537|16
1645494540000|2022-02-22 01:49:00|31618.5|31540.1|31619.7|31546|31622.3|31548.2|31616.3|31540.1|19
1645494550000|2022-02-22 01:49:10|31620.5|31545.8|31622.6|31544.1|31624.2|31547.9|31618|31543.2|24
1645494560000|2022-02-22 01:49:20|31622.3|31545.1|31626.2|31544.4|31626.2|31548.4|31621.1|31544.3|20
1645494570000|2022-02-22 01:49:30|31625.7|31544.9|31618.4|31546.8|31625.7|31549.1|31614.8|31542.4|29
1645494580000|2022-02-22 01:49:40|31617.7|31546.6|31621|31548|31627.2|31553.2|31617.7|31545.9|28
1645494590000|2022-02-22 01:49:50|31622.1|31547.5|31626.5|31549.6|31628.6|31550.1|31620|31543.8|28
1645494600000|2022-02-22 01:50:00|31626.3|31549|31626.8|31545.7|31627.3|31549.5|31620.7|31545.7|27
1645494610000|2022-02-22 01:50:10|31625.4|31546.4|31622.8|31550.2|31628.3|31550.2|31616.1|31542.7|19
1645494620000|2022-02-22 01:50:20|31623|31550.5|31617.4|31545.5|31623|31550.5|31616.8|31544.8|17
1645494630000|2022-02-22 01:50:30|31615.5|31542|31623|31549.8|31625.8|31551.1|31615.1|31541.4|20
1645494640000|2022-02-22 01:50:40|31623.6|31546.5|31615.6|31544.1|31623.6|31546.5|31614.5|31540.7|25
1645494650000|2022-02-22 01:50:50|31616.3|31543.3|31622.5|31549|31623.6|31550.6|31615.5|31541.8|19
1645494660000|2022-02-22 01:51:00|31623|31549.5|31622|31545.2|31623|31549.5|31621|31543.5|16
1645494670000|2022-02-22 01:51:10|31622.3|31544.8|31624.1|31543.7|31626.8|31546.4|31617.2|31543.3|29
1645494680000|2022-02-22 01:51:20|31623.9|31543.9|31615|31542.7|31623.9|31546.1|31610.7|31539.5|31
1645494690000|2022-02-22 01:51:30|31614.2|31543.3|31615.9|31543.3|31617.9|31545.6|31614.2|31540.5|36
1645494700000|2022-02-22 01:51:40|31616.1|31542.8|31617|31547.5|31617.1|31547.5|31613.3|31541.2|26
1645494710000|2022-02-22 01:51:50|31612.2|31544.7|31612.8|31543|31615.2|31544.9|31611.1|31539.4|31
1645494720000|2022-02-22 01:52:00|31613.1|31541|31621.9|31549.7|31621.9|31549.7|31613.1|31540.2|20
1645494730000|2022-02-22 01:52:10|31622.2|31549.5|31620.3|31542.4|31622.2|31549.7|31617.7|31542|25
1645494740000|2022-02-22 01:52:20|31618.7|31545|31621.3|31548.4|31621.3|31548.4|31617.8|31543.9|18
1645494750000|2022-02-22 01:52:30|31621.2|31546.8|31612.6|31540.7|31621.2|31547.9|31612.1|31538.1|24
1645494760000|2022-02-22 01:52:40|31612.3|31541.2|31620.9|31549.7|31621.2|31549.7|31612.3|31540.2|17
1645494770000|2022-02-22 01:52:50|31620|31549.1|31615.9|31543.2|31620|31549.1|31614.4|31542.7|24
1645494780000|2022-02-22 01:53:00|31616|31542.9|31617.9|31547.1|31617.9|31547.1|31613.6|31542.4|18
1645494790000|2022-02-22 01:53:10|31616.4|31547.4|31613.6|31542|31617.9|31547.8|31612.4|31539|18
1645494800000|2022-02-22 01:53:20|31614.2|31541.8|31623.1|31549.9|31623.1|31549.9|31612.3|31540.9|21
1645494810000|2022-02-22 01:53:30|31622.2|31547.9|31614.9|31542.4|31622.6|31547.9|31610.6|31539.8|23
1645494820000|2022-02-22 01:53:40|31614.4|31542.8|31619.7|31548.3|31619.7|31548.3|31612.2|31539.8|15
1645494830000|2022-02-22 01:53:50|31620|31549.7|31615|31543.5|31620|31549.7|31613.9|31543|24
1645494840000|2022-02-22 01:54:00|31621.6|31544.4|31623.5|31548.5|31624.4|31548.5|31615.5|31541.6|20
1645494850000|2022-02-22 01:54:10|31622.8|31547.9|31616.3|31546.1|31623.9|31548.5|31616.2|31542.8|21
1645494860000|2022-02-22 01:54:20|31617.6|31545.5|31616.3|31544.4|31618.5|31545.6|31616.3|31543.8|15
1645494870000|2022-02-22 01:54:30|31610.8|31541.9|31617.8|31548.1|31617.8|31548.1|31610.8|31540.9|14
1645494880000|2022-02-22 01:54:40|31618.5|31547.3|31613.2|31541.9|31618.5|31547.8|31613.2|31541.9|21
1645494890000|2022-02-22 01:54:50|31612.3|31543|31613.3|31539.7|31614|31543|31612|31537.8|19
1645494900000|2022-02-22 01:55:00|31614|31540.7|31621|31547.3|31621.1|31547.4|31613.3|31539.3|15
1645494910000|2022-02-22 01:55:10|31620.6|31545.8|31614.2|31544.1|31620.9|31546.7|31611.5|31541.7|20
1645494920000|2022-02-22 01:55:20|31612|31543.4|31618|31546.1|31618|31546.1|31610.8|31541.3|22
1645494930000|2022-02-22 01:55:30|31617.9|31547.6|31616.1|31544.4|31617.9|31547.9|31614.6|31544.3|21
1645494940000|2022-02-22 01:55:40|31614.8|31544.1|31623.2|31552.9|31623.2|31552.9|31610.9|31538.8|19
1645494950000|2022-02-22 01:55:50|31619.9|31548.9|31612.5|31539.2|31619.9|31548.9|31610.3|31539.2|17
1645494960000|2022-02-22 01:56:00|31617.7|31538.7|31618.7|31543.9|31618.8|31545.1|31612.8|31535.3|28
1645494970000|2022-02-22 01:56:10|31618.2|31543.4|31612|31534.7|31619.3|31543.4|31608.5|31532.5|30
1645494980000|2022-02-22 01:56:20|31611|31534.4|31614.4|31537.1|31617.9|31541|31609|31534.4|21
1645494990000|2022-02-22 01:56:30|31615.8|31536.7|31617.8|31536.1|31618.3|31537.8|31614|31536.1|13
1645495000000|2022-02-22 01:56:40|31618.4|31536.5|31611.4|31540.1|31618.4|31544|31606.6|31534.4|26
1645495010000|2022-02-22 01:56:50|31606.3|31536.5|31614.1|31539.5|31617.8|31549.2|31606.1|31534|19
1645495020000|2022-02-22 01:57:00|31613.3|31543.8|31604.9|31533|31613.3|31543.8|31604.4|31532.4|17
1645495030000|2022-02-22 01:57:10|31605.5|31534.7|31605.7|31538.5|31607.4|31541.3|31604.8|31534.5|13
1645495040000|2022-02-22 01:57:20|31605.9|31538.4|31612|31545.4|31612.2|31545.5|31605.3|31538.4|17
1645495050000|2022-02-22 01:57:30|31610.9|31543.7|31610.1|31540.1|31612|31545.1|31610.1|31540.1|8
1645495060000|2022-02-22 01:57:40|31613.5|31536.3|31614.9|31540.1|31614.9|31540.1|31605.2|31532.9|13
1645495070000|2022-02-22 01:57:50|31613.9|31537.9|31604.4|31534.1|31614.4|31542|31604|31533.4|17
1645495080000|2022-02-22 01:58:00|31607.8|31531.8|31609.7|31532.3|31610|31536|31607.1|31529.6|19
1645495090000|2022-02-22 01:58:10|31610.3|31533.1|31613.5|31539.6|31613.5|31539.6|31609.1|31531.8|18
1645495100000|2022-02-22 01:58:20|31612.8|31537.5|31610.2|31535.8|31613.5|31538.6|31609.5|31535|22
1645495110000|2022-02-22 01:58:30|31610|31539.9|31609.2|31541.3|31610.2|31542.7|31604.8|31534.2|20
1645495120000|2022-02-22 01:58:40|31607.7|31541.5|31607.3|31536.9|31610.4|31541.5|31604.2|31534|19
1645495130000|2022-02-22 01:58:50|31607.7|31535.2|31606.2|31532.2|31607.7|31535.2|31604.3|31532.2|16
1645495140000|2022-02-22 01:59:00|31605.5|31532.6|31613.8|31548.3|31613.8|31548.3|31603.8|31532.6|10
1645495150000|2022-02-22 01:59:10|31613.1|31548|31608|31541.2|31613.1|31548|31607.5|31539.8|13
1645495160000|2022-02-22 01:59:20|31608.9|31540.3|31615.9|31543|31615.9|31543|31608.4|31535.8|17
1645495170000|2022-02-22 01:59:30|31616.5|31539.1|31612.5|31537.7|31616.5|31540.2|31612.4|31537.2|23
1645495180000|2022-02-22 01:59:40|31613.7|31537.5|31614.3|31541.4|31614.5|31541.4|31611.8|31536.3|16
1645495190000|2022-02-22 01:59:50|31614.2|31541|31608.6|31538|31616|31542.9|31607.8|31537.6|19
1645495200000|2022-02-22 02:00:00|31609.2|31538.7|31616.9|31547.4|31616.9|31547.4|31607.7|31537.1|22
1645495210000|2022-02-22 02:00:10|31614.8|31540.7|31617.1|31539.1|31617.1|31544.2|31611.3|31539.1|14
1645495220000|2022-02-22 02:00:20|31616.8|31539.9|31634.1|31541.6|31634.1|31546.5|31615.7|31538.3|21
1645495230000|2022-02-22 02:00:30|31632.9|31537|31631.3|31539.4|31634.9|31543.6|31629.9|31536.6|26
1645495240000|2022-02-22 02:00:40|31631|31540|31629.7|31547.9|31631.6|31549.1|31629|31538.9|21
1645495250000|2022-02-22 02:00:50|31629.2|31545.5|31619.7|31540.8|31630.7|31546.1|31619.7|31540.8|15
1645495260000|2022-02-22 02:01:00|31611.4|31543.6|31618.1|31547.6|31624.4|31553.1|31611.4|31543|22
1645495270000|2022-02-22 02:01:10|31619.5|31551.4|31614.8|31544.3|31620.4|31552.6|31614.7|31543.6|25
1645495280000|2022-02-22 02:01:20|31614.6|31544.2|31618.8|31547.8|31619|31554.1|31614.6|31543.8|24
1645495290000|2022-02-22 02:01:30|31618.9|31548.3|31618.1|31549.6|31619.3|31552.4|31615.8|31546.6|14
1645495300000|2022-02-22 02:01:40|31617.8|31550.3|31619.3|31550.3|31619.3|31551.4|31615.9|31549.2|12
1645495310000|2022-02-22 02:01:50|31619.4|31551.6|31618.5|31546.5|31620.2|31551.7|31615.5|31544.3|17
1645495320000|2022-02-22 02:02:00|31624|31546.7|31621.9|31546.8|31624.4|31558.6|31615.8|31539.8|15
1645495330000|2022-02-22 02:02:10|31618.1|31548|31625.3|31545.8|31627|31548|31618.1|31543.5|17
1645495340000|2022-02-22 02:02:20|31626.8|31544.7|31628.3|31549.4|31630.3|31553.7|31622.8|31544.7|29
1645495350000|2022-02-22 02:02:30|31628.7|31549.3|31631.2|31555.5|31634.2|31557.2|31628.6|31549.3|26
1645495360000|2022-02-22 02:02:40|31631.7|31552.8|31633.1|31551.8|31634.3|31554.6|31628.4|31550.6|25
1645495370000|2022-02-22 02:02:50|31633.2|31549.8|31635.9|31561.8|31641|31564.5|31621.7|31547.6|34
1645495380000|2022-02-22 02:03:00|31634.9|31561.5|31637.1|31558.5|31639|31562.3|31634.6|31557.8|32
1645495390000|2022-02-22 02:03:10|31637.4|31558.8|31638|31557.2|31639.5|31560.1|31635.6|31555.9|29
1645495400000|2022-02-22 02:03:20|31638.4|31557.7|31629|31558.3|31640.4|31564.5|31628.1|31557.7|23
1645495410000|2022-02-22 02:03:30|31629.3|31559.8|31635.1|31549.9|31635.5|31560.9|31628.4|31549.9|27
1645495420000|2022-02-22 02:03:40|31635.7|31549.3|31633.1|31555.3|31635.7|31556|31629.6|31549.3|21
1645495430000|2022-02-22 02:03:50|31633.5|31555.1|31632.4|31556.1|31637.3|31561.4|31632.4|31551.3|24
1645495440000|2022-02-22 02:04:00|31632.3|31556.2|31626.3|31553.8|31633.7|31558.5|31625.9|31553.3|20
1645495450000|2022-02-22 02:04:10|31624.4|31554|31624.9|31552.7|31637.2|31561.3|31623.6|31552.7|29
1645495460000|2022-02-22 02:04:20|31626.9|31553.1|31625.5|31563.1|31628.7|31563.1|31621.8|31551.6|20
1645495470000|2022-02-22 02:04:30|31626.2|31554.5|31630.2|31561.1|31634.1|31561.1|31623.3|31552.2|30
1645495480000|2022-02-22 02:04:40|31634.8|31561.8|31632|31558.2|31635.3|31563.3|31631.3|31557.7|20
1645495490000|2022-02-22 02:04:50|31630.7|31557.4|31632.2|31558.4|31632.4|31559|31629.7|31556.2|25
1645495500000|2022-02-22 02:05:00|31639.1|31563.3|31628|31553.9|31639.1|31563.3|31626.8|31553.2|26
1645495510000|2022-02-22 02:05:10|31626.9|31554.2|31626.5|31561.9|31626.9|31561.9|31624.6|31552.6|18
1645495520000|2022-02-22 02:05:20|31626.9|31562|31632.2|31555.7|31632.4|31562|31626.8|31555.2|9
1645495530000|2022-02-22 02:05:30|31632.6|31556.7|31633|31559.3|31634.3|31562|31630.1|31555.9|16
1645495540000|2022-02-22 02:05:40|31635.9|31559|31624.9|31550.3|31635.9|31561.5|31621.4|31546.9|29
1645495550000|2022-02-22 02:05:50|31625|31550.2|31625.1|31552.6|31626.5|31553.1|31623.7|31548.9|22
1645495560000|2022-02-22 02:06:00|31623.9|31550|31628.8|31553.7|31630.7|31557|31623.2|31548.2|26
1645495570000|2022-02-22 02:06:10|31629.9|31554|31629.5|31547.6|31629.9|31554|31627.9|31546.9|21
1645495580000|2022-02-22 02:06:20|31628.3|31547.2|31633.5|31557.5|31637|31565.8|31628.3|31547.2|7
1645495590000|2022-02-22 02:06:30|31634.2|31553.7|31624.7|31548.6|31635|31554.4|31624.7|31548.6|15
1645495600000|2022-02-22 02:06:40|31625|31547.8|31631.4|31556.5|31631.7|31560.3|31621|31547.7|17
1645495610000|2022-02-22 02:06:50|31630.4|31554.9|31620.3|31545.8|31630.4|31554.9|31619.4|31545.3|25
1645495620000|2022-02-22 02:07:00|31621.7|31544.1|31621.1|31545.2|31622|31547.4|31621|31544.1|18
1645495630000|2022-02-22 02:07:10|31621.3|31546.1|31624|31550.1|31626.8|31554|31620.8|31545.9|20
1645495640000|2022-02-22 02:07:20|31624.1|31549.7|31623.9|31543.5|31626.8|31549.9|31623.9|31543.5|19
1645495650000|2022-02-22 02:07:30|31623.2|31544.8|31621.1|31546.2|31623.9|31547.5|31619.7|31544.4|24
1645495660000|2022-02-22 02:07:40|31620.9|31546.7|31620.8|31545.5|31627.5|31554.3|31616|31544.4|29
1645495670000|2022-02-22 02:07:50|31621.3|31545.1|31620.3|31544.7|31623.2|31548.5|31617|31543.9|31
1645495680000|2022-02-22 02:08:00|31621.5|31545.1|31619.8|31543.3|31623.2|31547.1|31618.9|31542.8|23
1645495690000|2022-02-22 02:08:10|31619.6|31542.9|31616|31540.2|31623.2|31547.5|31616|31540.2|21
1645495700000|2022-02-22 02:08:20|31615.9|31539.7|31614.6|31542.4|31617.1|31542.5|31614.6|31539.7|14
1645495710000|2022-02-22 02:08:30|31616|31541.2|31615.3|31541.4|31616.4|31542.6|31614.6|31540.7|17
1645495720000|2022-02-22 02:08:40|31613.5|31541.1|31621.6|31549.5|31623.6|31559.8|31613.5|31541.1|9
1645495730000|2022-02-22 02:08:50|31616.5|31543.8|31615.1|31542.4|31616.5|31543.9|31614.5|31541.9|15
1645495740000|2022-02-22 02:09:00|31615|31544.6|31615.4|31542.1|31616.7|31544.6|31614.6|31540.1|19
1645495750000|2022-02-22 02:09:10|31615.2|31541.5|31623.5|31545.2|31629.9|31552.8|31615.2|31541.5|16
1645495760000|2022-02-22 02:09:20|31624.9|31545.6|31621.3|31545|31628.7|31547.6|31621.3|31544.9|11
1645495770000|2022-02-22 02:09:30|31621.6|31544.7|31615.3|31543.7|31623|31546|31614.4|31543.7|10
1645495780000|2022-02-22 02:09:40|31615|31544.1|31618.8|31545.7|31626.2|31558|31615|31543.8|13
1645495790000|2022-02-22 02:09:50|31619.7|31546.2|31620.4|31547.8|31621.2|31547.9|31619.7|31545.6|18
1645495800000|2022-02-22 02:10:00|31616.9|31547.6|31622.9|31548.7|31624.7|31550.5|31616.9|31546|22
1645495810000|2022-02-22 02:10:10|31623.3|31546.3|31626.3|31549.1|31626.3|31550.9|31622.5|31545.2|17
1645495820000|2022-02-22 02:10:20|31626.8|31549.3|31621.7|31550.6|31627.8|31553.5|31621.7|31546.5|24
1645495830000|2022-02-22 02:10:30|31619.6|31548.1|31620.2|31544|31620.8|31549.7|31618.9|31544|15
1645495840000|2022-02-22 02:10:40|31619.6|31545.1|31620.2|31545.8|31630.1|31563.7|31617|31544.1|20
1645495850000|2022-02-22 02:10:50|31620.9|31545.3|31620.6|31552.2|31622.3|31556.6|31619|31545.3|16
1645495860000|2022-02-22 02:11:00|31620.8|31553.7|31622.1|31552.4|31622.2|31553.7|31620.8|31550.9|12
1645495870000|2022-02-22 02:11:10|31622.3|31552.5|31625.9|31551.1|31628.9|31553.9|31622.3|31546.3|24
1645495880000|2022-02-22 02:11:20|31626.4|31550.5|31626.6|31549.5|31627.9|31551|31625|31548.9|21
1645495890000|2022-02-22 02:11:30|31626.9|31549|31623.8|31547.4|31626.9|31549|31623.8|31546.8|19
1645495900000|2022-02-22 02:11:40|31623.4|31547|31622|31545.1|31630.3|31565.6|31619.9|31542.6|26
1645495910000|2022-02-22 02:11:50|31619.6|31549.4|31622.7|31546.4|31623.9|31549.4|31619.6|31544.8|22
1645495920000|2022-02-22 02:12:00|31621.2|31546.1|31627.7|31550|31627.7|31552.9|31621.2|31545.4|16
1645495930000|2022-02-22 02:12:10|31626|31548.6|31620.5|31550.3|31626|31551.9|31620.5|31547.4|17
1645495940000|2022-02-22 02:12:20|31618.4|31545.1|31617.1|31545.3|31629.6|31561.8|31617.1|31543.4|16
1645495950000|2022-02-22 02:12:30|31617.4|31544.2|31620|31546.3|31620|31547.3|31617.3|31543.1|18
1645495960000|2022-02-22 02:12:40|31619.6|31546.7|31618.4|31550.6|31629.1|31561.5|31618.2|31545.3|24
1645495970000|2022-02-22 02:12:50|31618.5|31548.7|31618.2|31547.2|31619.6|31548.7|31617.9|31544.9|23
1645495980000|2022-02-22 02:13:00|31618.7|31545.9|31618.9|31545.5|31618.9|31547.7|31617.7|31544.6|14
1645495990000|2022-02-22 02:13:10|31618.3|31546.7|31619.4|31551|31626.7|31564.7|31615.3|31544.5|23
1645496000000|2022-02-22 02:13:20|31620|31551.1|31622.1|31547.2|31622.1|31551.1|31618.8|31543.4|22
1645496010000|2022-02-22 02:13:30|31622.5|31547.1|31615.5|31541.2|31623.1|31547.1|31615.5|31540.5|24
1645496020000|2022-02-22 02:13:40|31615.6|31541.3|31616.3|31542.1|31619.3|31545.9|31615.6|31541.2|22
1645496030000|2022-02-22 02:13:50|31616.2|31542.5|31612.6|31538.2|31617.5|31543.2|31612.6|31537.5|18
1645496040000|2022-02-22 02:14:00|31613|31538.5|31619.2|31533|31625|31547.4|31612.3|31533|24
1645496050000|2022-02-22 02:14:10|31615.6|31534|31618.1|31533.6|31619|31538|31614.1|31533.6|22
1645496060000|2022-02-22 02:14:20|31615.4|31531.5|31619.9|31530.7|31621.7|31533.3|31612.4|31529.9|18
1645496070000|2022-02-22 02:14:30|31620.4|31539.3|31607.7|31536.1|31622.4|31539.5|31607.7|31535.7|21
1645496080000|2022-02-22 02:14:40|31608.4|31536.7|31607.9|31540.8|31610|31541.7|31606.4|31534.3|24
1645496090000|2022-02-22 02:14:50|31618|31549.6|31615.7|31544.5|31618.7|31549.6|31613.6|31541.6|14
1645496100000|2022-02-22 02:15:00|31616.8|31545.7|31612.8|31541.6|31617.8|31547.6|31611.9|31540.7|15
1645496110000|2022-02-22 02:15:10|31612|31541.2|31609.3|31539.9|31615.5|31546.3|31608.5|31534.7|17
1645496120000|2022-02-22 02:15:20|31609.8|31541.9|31609.1|31540.1|31610.3|31542.2|31608.5|31539|16
1645496130000|2022-02-22 02:15:30|31609.5|31538.8|31611.7|31539.9|31611.7|31542.3|31609.5|31538.8|14
1645496140000|2022-02-22 02:15:40|31611.6|31538.8|31609.9|31535.8|31617.8|31547.4|31609.6|31535.6|18
1645496150000|2022-02-22 02:15:50|31611.5|31534.8|31611.1|31534.8|31611.7|31537.4|31611.1|31534.8|11
1645496160000|2022-02-22 02:16:00|31611.4|31536.2|31612|31540.2|31620.1|31544.6|31609.3|31536.2|26
1645496170000|2022-02-22 02:16:10|31609.7|31536.7|31611.3|31543.1|31612.1|31545.5|31609.7|31536.7|17
1645496180000|2022-02-22 02:16:20|31619.1|31550.5|31614.4|31543.2|31619.4|31550.5|31613.2|31542.2|20
1645496190000|2022-02-22 02:16:30|31615.2|31542.8|31616.6|31547.2|31617.6|31548.9|31612.2|31542.8|10
1645496200000|2022-02-22 02:16:40|31618.3|31547.3|31613.1|31535.8|31618.3|31547.3|31611.2|31535.8|17
1645496210000|2022-02-22 02:16:50|31612.2|31537.1|31617.9|31540.3|31620.2|31553.2|31611.2|31535.8|17
1645496220000|2022-02-22 02:17:00|31617.6|31540.7|31612.5|31543.7|31621.5|31557.2|31607.2|31540.3|18
1645496230000|2022-02-22 02:17:10|31611.8|31541.9|31612.1|31539.9|31612.2|31545.4|31610.8|31539.9|13
1645496240000|2022-02-22 02:17:20|31611.6|31540.5|31610.8|31539.2|31613.1|31546.3|31610.8|31538.7|15
1645496250000|2022-02-22 02:17:30|31611.6|31541.9|31611.5|31541|31612.4|31542.1|31609.6|31536.7|19
1645496260000|2022-02-22 02:17:40|31612.3|31538.6|31617.1|31547.8|31618.1|31549.6|31611.6|31538.6|18
1645496270000|2022-02-22 02:17:50|31617|31548|31613.1|31543.4|31617|31548|31613|31543.1|11
1645496280000|2022-02-22 02:18:00|31613.5|31539.6|31619.3|31539.3|31623.3|31552.8|31611.2|31538.1|13
1645496290000|2022-02-22 02:18:10|31619.8|31539.6|31610.6|31538.7|31619.8|31544.3|31610.4|31537.6|17
1645496300000|2022-02-22 02:18:20|31610.3|31539.2|31610|31540.9|31610.8|31545.4|31607.2|31538.8|12
1645496310000|2022-02-22 02:18:30|31610.2|31541.5|31615.8|31545.3|31616.6|31549.2|31608.3|31538.3|15
1645496320000|2022-02-22 02:18:40|31616.2|31546.7|31612.1|31541.2|31616.2|31546.7|31611.3|31540.7|14
1645496330000|2022-02-22 02:18:50|31612.6|31541.6|31618.4|31545.6|31618.4|31545.6|31609.8|31534.3|9
1645496340000|2022-02-22 02:19:00|31618.3|31545|31617.7|31543.9|31619.2|31549.2|31609.9|31535|19
1645496350000|2022-02-22 02:19:10|31616.4|31544.3|31608.6|31541.9|31617.6|31544.3|31608.6|31536.5|20
1645496360000|2022-02-22 02:19:20|31609|31541.5|31609.6|31538.8|31610.1|31541.9|31609|31538.8|11
1645496370000|2022-02-22 02:19:30|31609|31539.7|31616.7|31546.3|31618.7|31550.3|31608.6|31538.3|10
1645496380000|2022-02-22 02:19:40|31617.7|31548.3|31606.3|31538.1|31617.7|31548.3|31606.1|31533.1|11
1645496390000|2022-02-22 02:19:50|31606.5|31539.8|31614.9|31546.6|31616.8|31548.2|31606.4|31537.8|14
1645496400000|2022-02-22 02:20:00|31614|31543|31615.5|31539.1|31617.9|31543.6|31612.1|31535.6|23
1645496410000|2022-02-22 02:20:10|31616.7|31540|31614.5|31538.9|31616.7|31540.6|31613.9|31538.3|23
1645496420000|2022-02-22 02:20:20|31615.3|31538.6|31615.7|31533.6|31616.5|31539.7|31613.8|31533.6|16
1645496430000|2022-02-22 02:20:30|31611.7|31540.3|31616.5|31538.8|31618.6|31545.7|31611.7|31535.8|17
1645496440000|2022-02-22 02:20:40|31616.6|31541.4|31614.1|31539.1|31619.5|31548.7|31613.6|31532.5|15
1645496450000|2022-02-22 02:20:50|31614.2|31536.8|31610.7|31545.8|31614.2|31549.1|31607.8|31536.2|18
1645496460000|2022-02-22 02:21:00|31611.1|31545.9|31611.8|31539|31612|31545.9|31609.4|31537.1|13
1645496470000|2022-02-22 02:21:10|31611.4|31540|31613.1|31542.8|31613.1|31544.7|31611.3|31539.8|12
1645496480000|2022-02-22 02:21:20|31612.8|31543|31616.1|31544|31621.8|31549.9|31610.6|31536|16
1645496490000|2022-02-22 02:21:30|31611.9|31536.4|31615.5|31539.7|31615.9|31540.2|31611.9|31535.9|22
1645496500000|2022-02-22 02:21:40|31615.4|31538.5|31621|31545.2|31621.5|31548|31615.4|31536.2|26
1645496510000|2022-02-22 02:21:50|31619.4|31544.2|31618.5|31543.8|31619.4|31546.9|31615|31541.6|13
1645496520000|2022-02-22 02:22:00|31617.8|31539.1|31621.5|31542.8|31621.5|31542.8|31616.3|31535.4|23
1645496530000|2022-02-22 02:22:10|31620.3|31543.3|31620.3|31539.1|31621.4|31543.3|31620|31537.5|14
1645496540000|2022-02-22 02:22:20|31620.6|31539.4|31620.4|31543.3|31621.1|31543.3|31619.6|31538.6|19
1645496550000|2022-02-22 02:22:30|31616.5|31537.8|31620.4|31546|31622.4|31546|31612.5|31537.8|17
1645496560000|2022-02-22 02:22:40|31620.6|31543.3|31613.7|31545|31620.6|31548.9|31610.4|31539.1|22
1645496570000|2022-02-22 02:22:50|31613.2|31545.4|31613.4|31545.6|31614.6|31546.1|31612.6|31543|9
1645496580000|2022-02-22 02:23:00|31614.2|31543.5|31623|31553.9|31623|31553.9|31614|31543.5|12
1645496590000|2022-02-22 02:23:10|31622.5|31553.2|31617.3|31538.1|31622.5|31553.2|31617.2|31538.1|10
1645496600000|2022-02-22 02:23:20|31617.4|31538.7|31623.2|31547.6|31623.5|31549.9|31614.4|31537.8|14
1645496610000|2022-02-22 02:23:30|31620.6|31546.8|31613.9|31540.5|31620.8|31549.7|31613.9|31540.5|13
1645496620000|2022-02-22 02:23:40|31614.3|31541.2|31618.8|31551|31621.7|31554|31610.6|31540.9|18
1645496630000|2022-02-22 02:23:50|31617.7|31546.6|31618.1|31549.1|31618.2|31549.1|31617.4|31546|10
1645496640000|2022-02-22 02:24:00|31618|31545.5|31617.9|31546.1|31618|31547.8|31617.7|31545.5|6
1645496650000|2022-02-22 02:24:10|31618|31547.5|31623.3|31547.6|31623.3|31547.6|31613.1|31539.5|19
1645496660000|2022-02-22 02:24:20|31622.3|31543.8|31618.8|31548.2|31622.3|31548.2|31618.3|31540.9|14
1645496670000|2022-02-22 02:24:30|31619.4|31548.1|31618.6|31551.8|31619.7|31551.8|31614.1|31546|12
1645496680000|2022-02-22 02:24:40|31618.5|31551.7|31619|31549.3|31620.2|31551.7|31617.8|31546.1|12
1645496690000|2022-02-22 02:24:50|31620.5|31551|31621.8|31553.7|31621.8|31553.7|31615.8|31538|11
1645496700000|2022-02-22 02:25:00|31622|31553.9|31613|31541.5|31622|31553.9|31613|31537.9|17
1645496710000|2022-02-22 02:25:10|31619.2|31539.8|31614.8|31540.3|31619.4|31541.4|31614.8|31537.2|13
1645496720000|2022-02-22 02:25:20|31615.2|31540|31616.5|31541.1|31616.6|31542.4|31615.2|31539.5|18
1645496730000|2022-02-22 02:25:30|31616.4|31540.7|31627.3|31549|31629|31553|31616.4|31540.7|19
1645496740000|2022-02-22 02:25:40|31627.9|31547.4|31623.4|31545|31627.9|31547.4|31620.3|31544|18
1645496750000|2022-02-22 02:25:50|31617.2|31545.1|31623.5|31548.7|31623.5|31548.7|31617.2|31544.6|11
1645496760000|2022-02-22 02:26:00|31625.5|31546.5|31623|31544|31625.5|31546.5|31620.2|31543.8|17
1645496770000|2022-02-22 02:26:10|31622.7|31544.2|31625.5|31545.7|31625.5|31545.7|31622.2|31540|16
1645496780000|2022-02-22 02:26:20|31627.8|31544.9|31622|31539.9|31627.8|31544.9|31620.2|31539.8|14
1645496790000|2022-02-22 02:26:30|31615.3|31539.5|31614.7|31542.6|31630.5|31553.8|31614.2|31539.5|18
1645496800000|2022-02-22 02:26:40|31615.1|31540.2|31614.4|31546.5|31618.8|31548.9|31611.7|31538.8|15
1645496810000|2022-02-22 02:26:50|31614.2|31544.8|31623.5|31555.6|31623.5|31555.6|31613.8|31544.1|11
1645496820000|2022-02-22 02:27:00|31621.7|31550.6|31619.2|31547.8|31621.7|31550.8|31619.2|31547.8|12
1645496830000|2022-02-22 02:27:10|31619.5|31547.4|31621.1|31544.1|31622|31548.9|31619.1|31543.7|9
1645496840000|2022-02-22 02:27:20|31617.1|31540.6|31625.8|31555.7|31625.8|31555.7|31615.5|31540.3|18
1645496850000|2022-02-22 02:27:30|31622.8|31550.5|31616.4|31548.8|31625.4|31556.8|31614.2|31546.4|17
1645496860000|2022-02-22 02:27:40|31617.4|31546.9|31624.7|31555|31626.5|31557.1|31615.9|31546.9|11
1645496870000|2022-02-22 02:27:50|31625.7|31556.3|31623.5|31553.6|31625.8|31556.7|31622.9|31550.7|11
1645496880000|2022-02-22 02:28:00|31623.6|31550.9|31618.5|31544|31623.6|31552.5|31617.7|31544|16
1645496890000|2022-02-22 02:28:10|31618.3|31543.4|31622.5|31546.9|31623.8|31551|31617.5|31543.4|15
1645496900000|2022-02-22 02:28:20|31623.8|31546.8|31616.7|31543.2|31623.8|31548|31616.2|31542.6|22
1645496910000|2022-02-22 02:28:30|31618|31543.9|31622.9|31554|31625.5|31558.8|31614.5|31543.2|14
1645496920000|2022-02-22 02:28:40|31623|31555.9|31621.2|31551.6|31623|31555.9|31621|31551.2|8
1645496930000|2022-02-22 02:28:50|31621.5|31553.2|31625.9|31557.5|31625.9|31557.5|31620.9|31550.6|12
1645496940000|2022-02-22 02:29:00|31625.3|31555.2|31618|31542|31625.3|31555.2|31616.7|31541.2|13
1645496950000|2022-02-22 02:29:10|31617.5|31541.5|31617.2|31542.5|31618|31543.1|31616.7|31541.3|8
1645496960000|2022-02-22 02:29:20|31618|31542.6|31624.7|31563.3|31625.2|31563.4|31614.8|31541.7|17
1645496970000|2022-02-22 02:29:30|31622|31550.7|31622.3|31545|31623.8|31556.1|31621.2|31541.6|17
1645496980000|2022-02-22 02:29:40|31622.4|31544.7|31629.7|31552.5|31629.7|31552.5|31622.4|31543|16
1645496990000|2022-02-22 02:29:50|31629.2|31548.7|31622.4|31547.6|31629.4|31549.5|31622.4|31546|16
1645497000000|2022-02-22 02:30:00|31622.5|31547.7|31625.2|31547.6|31628.8|31553.5|31622.5|31542.9|15
1645497010000|2022-02-22 02:30:10|31625|31546.6|31622.2|31549.9|31625.2|31550|31621.7|31545.6|21
1645497020000|2022-02-22 02:30:20|31628.7|31549.1|31623.2|31550.5|31628.7|31555|31622.5|31549.1|16
1645497030000|2022-02-22 02:30:30|31624|31549.9|31625.4|31549.4|31625.5|31551|31623.9|31549.4|14
1645497040000|2022-02-22 02:30:40|31625.5|31550|31622.5|31546.2|31625.5|31550|31621.8|31545.9|5
1645497050000|2022-02-22 02:30:50|31622.1|31547.1|31628.3|31547.1|31631|31556.9|31622.1|31545.8|14
1645497060000|2022-02-22 02:31:00|31627.7|31546.8|31627.5|31548|31630.8|31548.3|31626.7|31543.6|18
1645497070000|2022-02-22 02:31:10|31627.7|31546.8|31631.2|31545.5|31631.6|31547.4|31625.8|31542.7|17
1645497080000|2022-02-22 02:31:20|31625.3|31546.4|31626.1|31551.2|31628.6|31553.8|31624|31546.4|22
1645497090000|2022-02-22 02:31:30|31620.1|31547.6|31621.6|31543.6|31621.9|31548.9|31618.6|31543.4|14
1645497100000|2022-02-22 02:31:40|31622.9|31542.8|31623.2|31545|31628.5|31549|31622.4|31542.8|13
1645497110000|2022-02-22 02:31:50|31624.3|31544.6|31619.1|31547.3|31626.7|31547.5|31618.8|31542.8|18
1645497120000|2022-02-22 02:32:00|31619.8|31547|31628.3|31550.4|31631.2|31552.4|31619.8|31546.1|14
1645497130000|2022-02-22 02:32:10|31627.8|31549.4|31614.8|31548.1|31628.3|31549.5|31614.8|31543.6|16
1645497140000|2022-02-22 02:32:20|31618.1|31547.6|31626.8|31553|31627.4|31553|31617.6|31544.6|18
1645497150000|2022-02-22 02:32:30|31625.4|31549.8|31622.4|31548.4|31625.5|31551.8|31620.3|31547.8|19
1645497160000|2022-02-22 02:32:40|31623|31548.1|31628.9|31549.4|31628.9|31551.9|31620.6|31547.3|13
1645497170000|2022-02-22 02:32:50|31627.9|31548.3|31625.2|31547.8|31627.9|31552|31625.2|31546.7|14
1645497180000|2022-02-22 02:33:00|31626.1|31549.1|31621.5|31544.5|31626.1|31549.9|31617.6|31544.2|21
1645497190000|2022-02-22 02:33:10|31621.1|31544.4|31622.1|31550.2|31624.1|31554.5|31613.7|31543.7|9
1645497200000|2022-02-22 02:33:20|31622.7|31551.2|31616.6|31543.4|31622.7|31551.2|31616.6|31543.4|18
1645497210000|2022-02-22 02:33:30|31616.3|31543.3|31617|31543.7|31618.7|31544.7|31616.1|31542.8|14
1645497220000|2022-02-22 02:33:40|31617.9|31544.7|31619|31542.4|31619.9|31545.1|31614.7|31540.7|16
1645497230000|2022-02-22 02:33:50|31620.3|31541.4|31613.9|31542.7|31624.9|31548.5|31613.9|31541.4|15
1645497240000|2022-02-22 02:34:00|31614.8|31541.3|31613.1|31549.6|31617.5|31549.6|31613.1|31540.2|19
1645497250000|2022-02-22 02:34:10|31624.2|31559.2|31618.7|31544.7|31624.2|31559.2|31617.6|31544.1|18
1645497260000|2022-02-22 02:34:20|31619.4|31544.3|31616.9|31540.6|31620.2|31544.8|31616.6|31540|13
1645497270000|2022-02-22 02:34:30|31616.7|31540|31622.8|31546.2|31624|31548.6|31616.4|31540|14
1645497280000|2022-02-22 02:34:40|31621.9|31546.5|31614.7|31541.4|31623|31546.5|31614.7|31540.1|15
1645497290000|2022-02-22 02:34:50|31614.2|31541.1|31616.5|31543.6|31616.5|31543.6|31613.9|31539.8|16
1645497300000|2022-02-22 02:35:00|31620.4|31543|31621|31545.6|31633.2|31555.7|31618.1|31543|17
1645497310000|2022-02-22 02:35:10|31621.3|31547.3|31615.9|31544.9|31621.5|31547.3|31614.9|31542.4|17
1645497320000|2022-02-22 02:35:20|31615.6|31545.3|31615.5|31542.7|31616.6|31545.4|31615.5|31542.7|16
1645497330000|2022-02-22 02:35:30|31616.3|31542.4|31615.6|31540.5|31624.3|31548.9|31613.4|31540.3|15
1645497340000|2022-02-22 02:35:40|31616.6|31541.1|31615.7|31542.8|31616.6|31543.7|31613.1|31540.5|14
1645497350000|2022-02-22 02:35:50|31616|31557|31613.1|31544.9|31628.8|31557|31613.1|31539.5|20
1645497360000|2022-02-22 02:36:00|31611.9|31545.4|31615|31541.5|31615.3|31545.4|31611.9|31541.5|12
1645497370000|2022-02-22 02:36:10|31624.3|31553.2|31623.7|31544|31624.3|31553.2|31621.1|31544|5
1645497380000|2022-02-22 02:36:20|31625.6|31545.8|31614.6|31541.8|31625.6|31546.1|31614.6|31541.8|11
1645497390000|2022-02-22 02:36:30|31615.3|31543.1|31616.4|31541.7|31616.5|31543.9|31615.3|31541.1|7
1645497400000|2022-02-22 02:36:40|31616.2|31540.3|31613.7|31542.5|31626.9|31550.1|31613.7|31540.3|11
1645497410000|2022-02-22 02:36:50|31615.1|31541.7|31612.7|31542.9|31615.8|31543.4|31611.4|31541.4|8
1645497420000|2022-02-22 02:37:00|31613.1|31541.8|31617.7|31545.1|31621.2|31548.3|31613.1|31541.4|22
1645497430000|2022-02-22 02:37:10|31617.5|31545.5|31617.8|31544.3|31620|31545.8|31616.8|31543.8|16
1645497440000|2022-02-22 02:37:20|31618.4|31544.6|31621.5|31545.7|31623.1|31547.9|31618.4|31543.1|8
1645497450000|2022-02-22 02:37:30|31621.7|31544.3|31615.4|31542.6|31621.7|31548.3|31615.2|31540.4|13
1645497460000|2022-02-22 02:37:40|31615.1|31543|31613.1|31544.6|31624|31554.3|31613.1|31542.2|21
1645497470000|2022-02-22 02:37:50|31614.1|31544.7|31613.9|31547.9|31616.2|31548.3|31613.9|31543.7|12
1645497480000|2022-02-22 02:38:00|31615.6|31545|31621.1|31546.5|31626.1|31549.5|31615.6|31543.4|17
1645497490000|2022-02-22 02:38:10|31620.9|31546.1|31617.5|31543.9|31621.4|31547.3|31617.5|31543.5|14
1645497500000|2022-02-22 02:38:20|31618.5|31543.6|31617.1|31544.9|31619.2|31544.9|31616.8|31542.7|18
1645497510000|2022-02-22 02:38:30|31617.6|31544.4|31626.9|31548|31627.9|31560.1|31617.5|31543.8|19
1645497520000|2022-02-22 02:38:40|31625.9|31549.2|31623.7|31550.2|31626.6|31559.5|31616.6|31543.4|21
1645497530000|2022-02-22 02:38:50|31623.8|31549.6|31621.9|31549.2|31624.3|31551|31621.9|31548.7|20
1645497540000|2022-02-22 02:39:00|31622.8|31549.7|31622.7|31549|31624.1|31552.2|31621.6|31549|16
1645497550000|2022-02-22 02:39:10|31622.8|31549.5|31624.2|31550.1|31625.2|31553.3|31622.7|31549.5|14
1645497560000|2022-02-22 02:39:20|31623.2|31548.9|31619.2|31546.9|31623.2|31549.2|31618.9|31545.1|18
1645497570000|2022-02-22 02:39:30|31619|31547.2|31617|31548.8|31621|31549.1|31617|31544.7|14
1645497580000|2022-02-22 02:39:40|31616.3|31547|31620.8|31545.8|31625.3|31554.1|31615.9|31545.5|25
1645497590000|2022-02-22 02:39:50|31619.9|31546.4|31619.4|31543.1|31622.3|31548.6|31619|31543.1|22
1645497600000|2022-02-22 02:40:00|31619.2|31542.7|31617.6|31542.6|31619.2|31544|31616.1|31542.6|15
1645497610000|2022-02-22 02:40:10|31617.5|31544.2|31625.4|31549.7|31628|31556|31617.5|31544.2|5
1645497620000|2022-02-22 02:40:20|31623.9|31551.6|31618.9|31545|31624.8|31551.6|31616.7|31544|14
1645497630000|2022-02-22 02:40:30|31619|31544.8|31617.4|31546.1|31627.7|31553.4|31614|31544|24
1645497640000|2022-02-22 02:40:40|31617.7|31546.8|31620|31544.6|31620.3|31546.8|31617.2|31543.2|16
1645497650000|2022-02-22 02:40:50|31619.7|31545|31623.4|31549.2|31626.1|31554.7|31619.7|31545|10
1645497660000|2022-02-22 02:41:00|31622.8|31547.6|31618.7|31545.1|31622.8|31547.6|31618.1|31542.6|13
1645497670000|2022-02-22 02:41:10|31619.6|31544.1|31618.1|31545.2|31628.5|31556.9|31617|31543|16
1645497680000|2022-02-22 02:41:20|31619.6|31543.6|31617|31548.9|31619.8|31548.9|31617|31543.4|13
1645497690000|2022-02-22 02:41:30|31617.5|31550.3|31619.4|31545|31619.5|31550.3|31617.5|31545|10
1645497700000|2022-02-22 02:41:40|31619.5|31545.7|31625.4|31549|31627.5|31554.1|31619.3|31545.5|17
1645497710000|2022-02-22 02:41:50|31624.9|31549.6|31621.2|31548|31624.9|31549.6|31621.1|31547.9|16
1645497720000|2022-02-22 02:42:00|31619.3|31545.8|31622.7|31543.5|31628.9|31556.5|31618.5|31542|20
1645497730000|2022-02-22 02:42:10|31622.1|31543.9|31622.9|31542.4|31623.1|31544.1|31621.7|31542|10
1645497740000|2022-02-22 02:42:20|31621.7|31544.2|31623|31551.3|31628.7|31554.2|31621.7|31544.2|8
1645497750000|2022-02-22 02:42:30|31622.5|31548.8|31621.8|31543.8|31622.5|31548.8|31618.4|31543.1|15
1645497760000|2022-02-22 02:42:40|31621.7|31544.9|31625.9|31548.6|31628.5|31552.7|31621.7|31543.5|13
1645497770000|2022-02-22 02:42:50|31620.7|31547.6|31618.2|31545.1|31620.8|31548.4|31618|31544.5|15
1645497780000|2022-02-22 02:43:00|31619|31543.9|31619.8|31544.3|31632.2|31553.3|31616.8|31543.1|20
1645497790000|2022-02-22 02:43:10|31619.3|31543.1|31617.4|31548.8|31620.7|31548.8|31617.4|31542.4|21
1645497800000|2022-02-22 02:43:20|31618.1|31547.8|31618.1|31545.4|31618.7|31547.8|31617.5|31545|9
1645497810000|2022-02-22 02:43:30|31618.7|31545|31621.1|31545.6|31623.7|31551|31617.3|31544.5|13
1645497820000|2022-02-22 02:43:40|31622|31546.5|31621.1|31539.7|31622.2|31546.5|31621.1|31539.7|7
1645497830000|2022-02-22 02:43:50|31619.8|31539.8|31619.8|31542.7|31619.8|31542.7|31619.6|31539.5|10
1645497840000|2022-02-22 02:44:00|31619.7|31541.7|31619.5|31543.1|31626.5|31551.5|31619|31540.6|13
1645497850000|2022-02-22 02:44:10|31619.4|31544.8|31616.4|31545.4|31619.7|31547.5|31614.5|31541.7|14
1645497860000|2022-02-22 02:44:20|31616.8|31545.1|31617.3|31544.9|31617.3|31545.1|31616.8|31544.5|8
1645497870000|2022-02-22 02:44:30|31616.6|31545.7|31621.2|31547.2|31626.3|31556.1|31616.6|31545.7|13
1645497880000|2022-02-22 02:44:40|31620.9|31546.5|31618.2|31542|31620.9|31546.7|31616.8|31542|6
1645497890000|2022-02-22 02:44:50|31617.7|31541.7|31618|31544.3|31618.5|31544.7|31617.7|31541.7|7
1645497900000|2022-02-22 02:45:00|31618.4|31543.7|31620.7|31552|31627.3|31555.7|31618.4|31543.7|13
1645497910000|2022-02-22 02:45:10|31619.6|31550.5|31618.5|31543.2|31620.8|31550.5|31617.5|31542.7|13
1645497920000|2022-02-22 02:45:20|31617.8|31552.2|31622.7|31542.7|31628.7|31554.7|31617.8|31542.7|17
1645497930000|2022-02-22 02:45:30|31622.3|31541.7|31623.3|31539.9|31623.8|31542.8|31621|31539.9|10
1645497940000|2022-02-22 02:45:40|31625.4|31535.8|31617.3|31539.2|31627.6|31540.5|31616|31534.4|14
1645497950000|2022-02-22 02:45:50|31618.4|31538.2|31621.3|31545.7|31626.8|31551.1|31618.4|31536.8|13
1645497960000|2022-02-22 02:46:00|31622.1|31545.3|31617|31543.2|31622.1|31545.3|31615.3|31542.1|10
1645497970000|2022-02-22 02:46:10|31616.9|31543.6|31622.9|31544.6|31624.7|31551.3|31615.6|31539.8|11
1645497980000|2022-02-22 02:46:20|31622.2|31542.6|31615|31539.4|31622.2|31543.6|31613.6|31539.4|16
1645497990000|2022-02-22 02:46:30|31614.4|31539.1|31621.5|31542.7|31622.3|31551.3|31613.6|31538.6|13
1645498000000|2022-02-22 02:46:40|31615.8|31545.5|31613.7|31541.3|31618|31545.5|31612|31541.1|10
1645498010000|2022-02-22 02:46:50|31612.7|31542.6|31612.8|31539.4|31614|31542.6|31612.7|31539.4|8
1645498020000|2022-02-22 02:47:00|31613.6|31539|31617.4|31545.2|31620.9|31547.1|31613.5|31539|14
1645498030000|2022-02-22 02:47:10|31613.5|31540.3|31614.5|31541.1|31614.5|31542.5|31611.9|31539.3|11
1645498040000|2022-02-22 02:47:20|31614.2|31540.4|31621.4|31546|31624.3|31548.8|31614.2|31539.5|13
1645498050000|2022-02-22 02:47:30|31621.3|31547.5|31617.9|31543.8|31621.3|31547.5|31615.8|31542.6|12
1645498060000|2022-02-22 02:47:40|31618.9|31545|31615.5|31543.4|31623.4|31550.7|31613.2|31539.5|11
1645498070000|2022-02-22 02:47:50|31615.9|31543.2|31616.5|31542.7|31616.5|31543.9|31614.4|31541.5|17
1645498080000|2022-02-22 02:48:00|31617.5|31543.8|31620|31546.6|31624.1|31552.7|31617.2|31542.8|6
1645498090000|2022-02-22 02:48:10|31619.6|31544.4|31619.7|31543|31620.4|31544.4|31618.9|31541.5|12
1645498100000|2022-02-22 02:48:20|31616.7|31537.4|31619.3|31544.1|31626.2|31551.9|31615.4|31536.2|8
1645498110000|2022-02-22 02:48:30|31621.3|31541.6|31614|31539.9|31621.3|31553.7|31613.9|31539.9|7
1645498120000|2022-02-22 02:48:40|31612.9|31541.7|31616.5|31534|31616.5|31541.7|31612.5|31534|5
1645498130000|2022-02-22 02:48:50|31615.1|31542.3|31621.8|31545.4|31624|31550.1|31615.1|31537.7|12
1645498140000|2022-02-22 02:49:00|31621.1|31545.6|31615.7|31538.1|31621.1|31545.6|31614.6|31536.3|22
1645498150000|2022-02-22 02:49:10|31615.8|31537.6|31621.5|31546.3|31624.2|31551.6|31613.5|31537.5|14
1645498160000|2022-02-22 02:49:20|31621.6|31546.5|31611.9|31541.9|31621.6|31547.6|31611.5|31541|17
1645498170000|2022-02-22 02:49:30|31611.5|31541|31617.6|31548.2|31619.7|31551.5|31611.5|31540.1|14
1645498180000|2022-02-22 02:49:40|31617.5|31548.4|31617.7|31547.8|31617.9|31549.2|31616.1|31546.3|9
1645498190000|2022-02-22 02:49:50|31617.6|31548.3|31626.8|31554.5|31626.8|31554.5|31613.4|31540.2|12
1645498200000|2022-02-22 02:50:00|31624.8|31554.4|31615.9|31540.1|31624.8|31554.4|31614.5|31540.1|14
1645498210000|2022-02-22 02:50:10|31616.1|31542.7|31616.5|31543.2|31617.4|31544|31615.9|31541.8|13
1645498220000|2022-02-22 02:50:20|31614.3|31546.8|31621.5|31547.1|31623.8|31552.1|31614.3|31544|14
1645498230000|2022-02-22 02:50:30|31620.2|31545.3|31622.6|31544.7|31622.6|31547.4|31620.2|31544.5|11
1645498240000|2022-02-22 02:50:40|31622.5|31543.6|31624.2|31547.5|31625.3|31550.5|31622.5|31543.6|12
1645498250000|2022-02-22 02:50:50|31624.3|31547|31617|31541.4|31624.3|31548.2|31616.1|31541.4|10
1645498260000|2022-02-22 02:51:00|31621.3|31539|31624.4|31541.8|31625.9|31547.9|31620.8|31536.2|25
1645498270000|2022-02-22 02:51:10|31622.4|31543.6|31626.7|31542.4|31632.4|31551.7|31619.1|31538.9|17
1645498280000|2022-02-22 02:51:20|31625|31542.7|31624.4|31544.4|31626.4|31546.7|31618.8|31542.7|20
1645498290000|2022-02-22 02:51:30|31624.3|31544.1|31625|31546.1|31626.6|31546.1|31620.7|31543.4|22
1645498300000|2022-02-22 02:51:40|31626.3|31543.9|31619.7|31547.6|31626.3|31554.6|31618.7|31543.9|23
1645498310000|2022-02-22 02:51:50|31619.9|31546.4|31619.8|31548.8|31622.2|31549.5|31619.1|31545.4|11
1645498320000|2022-02-22 02:52:00|31619.9|31547.9|31627|31554.8|31628.4|31560.6|31619.9|31547.9|9
1645498330000|2022-02-22 02:52:10|31621.7|31557.1|31619.5|31549.3|31623.8|31557.1|31618.1|31546.8|16
1645498340000|2022-02-22 02:52:20|31619.9|31548.2|31619.8|31546.7|31619.9|31548.2|31618.6|31545.4|12
1645498350000|2022-02-22 02:52:30|31619.4|31545.9|31623.9|31550.1|31625.1|31553|31619.1|31545.9|18
1645498360000|2022-02-22 02:52:40|31623.2|31547.1|31622.8|31545.2|31623.6|31548.4|31622.5|31543.9|13
1645498370000|2022-02-22 02:52:50|31622.6|31544.6|31625.9|31550.1|31629.6|31555.5|31622.6|31544|14
1645498380000|2022-02-22 02:53:00|31626.2|31550.6|31621.3|31547.1|31626.5|31550.7|31618.4|31543.2|18
1645498390000|2022-02-22 02:53:10|31621.2|31547.6|31623.5|31548.7|31625.3|31552.7|31618.5|31546.6|15
1645498400000|2022-02-22 02:53:20|31623.6|31549.3|31621.2|31548.9|31623.9|31551.8|31621.1|31548.9|15
1645498410000|2022-02-22 02:53:30|31621.1|31548.8|31620.7|31546.2|31622.4|31549.7|31619.6|31544.6|15
1645498420000|2022-02-22 02:53:40|31620.4|31546.7|31625.3|31549.2|31628.6|31554.6|31620.1|31544.6|13
1645498430000|2022-02-22 02:53:50|31625.2|31548.5|31619.7|31543.9|31625.2|31548.5|31618.8|31543.9|14
1645498440000|2022-02-22 02:54:00|31624.1|31544.7|31642|31540.5|31642|31555.7|31620.6|31534.2|18
1645498450000|2022-02-22 02:54:10|31622.7|31545.3|31626.3|31547.5|31629.2|31549.9|31622.7|31545.3|28
1645498460000|2022-02-22 02:54:20|31626|31547.7|31624.8|31549.4|31628.5|31551.2|31623.9|31547.5|16
1645498470000|2022-02-22 02:54:30|31625.1|31549.2|31629.9|31555.5|31631.3|31558.4|31623.7|31548.5|21
1645498480000|2022-02-22 02:54:40|31630.2|31555.9|31628.6|31554.5|31630.2|31555.9|31628.4|31554.3|13
1645498490000|2022-02-22 02:54:50|31628.8|31555.2|31631.8|31551.8|31635.5|31555.5|31625.3|31548.1|20
1645498500000|2022-02-22 02:55:00|31631.7|31553.9|31630.8|31551.2|31635.7|31553.9|31630.8|31547.3|18
1645498510000|2022-02-22 02:55:10|31632|31549.4|31629.1|31549.4|31633.9|31551.8|31629.1|31549|20
1645498520000|2022-02-22 02:55:20|31627|31551.8|31630.9|31556.6|31632.3|31560.1|31625.8|31549.7|19
1645498530000|2022-02-22 02:55:30|31630.2|31555.4|31628.6|31555.1|31630.2|31556|31625.8|31553.3|22
1645498540000|2022-02-22 02:55:40|31628.7|31555.6|31632.5|31560.4|31632.7|31561.5|31626.6|31554.4|24
1645498550000|2022-02-22 02:55:50|31631.3|31558.7|31626.5|31553.6|31634.1|31558.7|31624.9|31553.6|21
1645498560000|2022-02-22 02:56:00|31626.8|31553.5|31635.4|31559.3|31635.4|31562.8|31626.5|31552|18
1645498570000|2022-02-22 02:56:10|31635.1|31558.2|31624.1|31553.2|31635.1|31560.1|31622.4|31551.6|30
1645498580000|2022-02-22 02:56:20|31624.7|31553.1|31625.2|31553.5|31625.2|31554.7|31623.5|31552.8|24
1645498590000|2022-02-22 02:56:30|31625.6|31557.6|31627|31557.1|31627.1|31557.6|31624.3|31553.8|25
1645498600000|2022-02-22 02:56:40|31626.9|31556.3|31629.6|31556.8|31635.1|31565|31625.8|31555.1|25
1645498610000|2022-02-22 02:56:50|31631|31558.3|31631|31558.9|31632.4|31559.3|31629.3|31557.3|22
1645498620000|2022-02-22 02:57:00|31631.8|31559.2|31630.4|31558.4|31632.4|31559.6|31630.3|31558|18
1645498630000|2022-02-22 02:57:10|31631.3|31558.5|31633.1|31554.4|31639|31572.8|31628|31554.4|19
1645498640000|2022-02-22 02:57:20|31633.6|31554.6|31634.7|31553.6|31642.4|31563|31633.6|31550.1|21
1645498650000|2022-02-22 02:57:30|31634.8|31553.7|31635.1|31555.9|31636.3|31558.1|31634|31553.7|22
1645498660000|2022-02-22 02:57:40|31637.5|31553.7|31635.2|31557|31637.5|31558.4|31632.7|31553.7|24
1645498670000|2022-02-22 02:57:50|31635.1|31557.3|31631.4|31558.4|31640.6|31565.4|31630.3|31555.9|19
1645498680000|2022-02-22 02:58:00|31631.5|31558.5|31631.3|31558.2|31632.8|31559.5|31629.9|31557|19
1645498690000|2022-02-22 02:58:10|31631.6|31557.8|31628.8|31558.3|31631.6|31559.7|31627.6|31555.3|17
1645498700000|2022-02-22 02:58:20|31628.5|31558.8|31633|31554.9|31638.4|31567.8|31628.5|31554.9|23
1645498710000|2022-02-22 02:58:30|31634.2|31554.8|31633.2|31552.6|31634.8|31554.8|31631.1|31552.5|21
1645498720000|2022-02-22 02:58:40|31632|31554.7|31631.7|31550.6|31634.4|31554.9|31629.2|31549.9|21
1645498730000|2022-02-22 02:58:50|31633.2|31549.8|31630.7|31557|31634.6|31559.4|31630.5|31549.8|20
1645498740000|2022-02-22 02:59:00|31631.8|31556.5|31625.6|31556.4|31631.8|31557.4|31625.6|31552.7|23
1645498750000|2022-02-22 02:59:10|31625.4|31555.4|31626.7|31555.7|31627.3|31555.8|31625.2|31553|16
1645498760000|2022-02-22 02:59:20|31625.1|31554.3|31625.8|31553.6|31630.9|31558.4|31624.8|31553|28
1645498770000|2022-02-22 02:59:30|31626.7|31553.3|31628.1|31551|31630|31554.8|31625.3|31547.8|29
1645498780000|2022-02-22 02:59:40|31627.7|31551.1|31626.6|31551.5|31628.4|31551.9|31624.2|31550|26
1645498790000|2022-02-22 02:59:50|31627.8|31551.2|31626.7|31551.5|31628.1|31551.6|31625.9|31549.9|21
1645498800000|2022-02-22 03:00:00|31625.8|31548.4|31628.5|31547|31629.4|31554.1|31622.8|31547|22
1645498810000|2022-02-22 03:00:10|31628.3|31547.6|31630.9|31550.8|31632.7|31555.8|31624.5|31547.6|30
1645498820000|2022-02-22 03:00:20|31629.6|31550.5|31632.8|31555.3|31632.8|31560.3|31629.6|31549.9|26
1645498830000|2022-02-22 03:00:30|31632.7|31555.8|31631.7|31557.2|31632.7|31557.6|31630.7|31555|22
1645498840000|2022-02-22 03:00:40|31631.8|31556.5|31635.9|31553.2|31635.9|31556.8|31629.5|31553.2|17
1645498850000|2022-02-22 03:00:50|31635.4|31553.6|31640.6|31554.4|31643.9|31559|31635.4|31551.1|15
1645498860000|2022-02-22 03:01:00|31639.7|31554.1|31635.2|31556.8|31641.4|31556.8|31633.6|31553.3|15
1645498870000|2022-02-22 03:01:10|31635.1|31556.7|31631.3|31566|31637.2|31566|31631.3|31555.3|12
1645498880000|2022-02-22 03:01:20|31629.7|31564.4|31630.4|31558.1|31630.4|31564.4|31627.2|31557.4|24
1645498890000|2022-02-22 03:01:30|31631|31558.4|31630.6|31558.5|31631|31559.3|31629|31557.3|19
1645498900000|2022-02-22 03:01:40|31629.9|31559.5|31638.9|31562.4|31638.9|31563|31629.2|31557.2|10
1645498910000|2022-02-22 03:01:50|31635.7|31563.8|31630|31557.2|31635.7|31563.8|31628.7|31554.4|24
1645498920000|2022-02-22 03:02:00|31629.2|31556.5|31636.9|31557.8|31638.9|31568.3|31629|31555.4|16
1645498930000|2022-02-22 03:02:10|31635.2|31558.4|31632.5|31560|31635.4|31564|31630.6|31557.7|11
1645498940000|2022-02-22 03:02:20|31632.6|31559.7|31634.4|31561.1|31635.2|31564|31632.6|31558.5|12
1645498950000|2022-02-22 03:02:30|31634.5|31561|31630.8|31557.8|31635.6|31561|31629.5|31557.1|15
1645498960000|2022-02-22 03:02:40|31631.4|31558.8|31626.9|31557.2|31635.6|31562.1|31626.9|31557.2|13
1645498970000|2022-02-22 03:02:50|31627.3|31555.8|31629.1|31554.5|31629.3|31555.8|31627.3|31552.9|12
1645498980000|2022-02-22 03:03:00|31628.9|31554.7|31627.4|31554|31634.4|31555|31627.4|31550.2|22
1645498990000|2022-02-22 03:03:10|31628.6|31553.8|31633.3|31554.3|31633.8|31563.2|31627.8|31553.6|13
1645499000000|2022-02-22 03:03:20|31632.2|31555.6|31629.9|31554.9|31633|31556.6|31628.6|31554.1|13
1645499010000|2022-02-22 03:03:30|31630|31555.3|31630|31558|31631.2|31559.2|31629.6|31555.3|11
1645499020000|2022-02-22 03:03:40|31627.7|31556.6|31629.6|31556|31636.5|31566.8|31627|31555.3|14
1645499030000|2022-02-22 03:03:50|31628.6|31553.9|31629.8|31554.2|31630|31555.9|31628|31553.7|18
1645499040000|2022-02-22 03:04:00|31629.7|31554.6|31625.7|31554|31629.7|31556.5|31624.7|31553.3|17
1645499050000|2022-02-22 03:04:10|31625.1|31554.3|31637.5|31555.3|31638.8|31561.6|31625.1|31552.8|11
1645499060000|2022-02-22 03:04:20|31634.7|31554.2|31629.6|31555.9|31635.8|31557.8|31628.3|31554.2|11
1645499070000|2022-02-22 03:04:30|31629.7|31556.5|31627.4|31551.5|31629.7|31556.5|31626.2|31551.5|14
1645499080000|2022-02-22 03:04:40|31626.8|31552|31625.7|31551.5|31635.8|31561.3|31625|31551.5|13
1645499090000|2022-02-22 03:04:50|31627.2|31551.1|31625.9|31557.9|31629.7|31558.8|31625.9|31551.1|14
1645499100000|2022-02-22 03:05:00|31629.4|31555.9|31638.1|31553|31638.2|31561.2|31629.4|31552.8|18
1645499110000|2022-02-22 03:05:10|31632.5|31556.4|31635|31558.5|31635|31558.5|31632.4|31554|16
1645499120000|2022-02-22 03:05:20|31636.3|31554|31635.3|31556|31636.7|31558.8|31632.8|31554|14
1645499130000|2022-02-22 03:05:30|31629.6|31558.5|31628.4|31555.7|31630.3|31558.5|31626.6|31554.4|16
1645499140000|2022-02-22 03:05:40|31629.2|31556.3|31632.1|31556.5|31638.3|31566|31627.5|31553.3|16
1645499150000|2022-02-22 03:05:50|31631.7|31557.1|31627.2|31556.4|31632|31567|31626.2|31555.1|11
1645499160000|2022-02-22 03:06:00|31627.5|31557|31632|31558.4|31633.5|31562.1|31627.2|31556.6|20
1645499170000|2022-02-22 03:06:10|31631.9|31558.3|31630.2|31556.9|31632.1|31559.8|31629.1|31556.8|9
1645499180000|2022-02-22 03:06:20|31629.6|31557.1|31624.1|31555.9|31634.7|31564.6|31623.9|31551.4|23
1645499190000|2022-02-22 03:06:30|31625.1|31556.7|31631.6|31555.7|31631.9|31558.9|31625.1|31552.9|24
1645499200000|2022-02-22 03:06:40|31631.1|31555.5|31628|31551.6|31633.1|31555.5|31628|31550.5|19
1645499210000|2022-02-22 03:06:50|31632.1|31551.2|31634.1|31555.6|31634.3|31555.6|31632|31550.3|11
1645499220000|2022-02-22 03:07:00|31633.4|31554.3|31631.7|31554.8|31634.5|31554.9|31631.7|31550|15
1645499230000|2022-02-22 03:07:10|31632.1|31555.9|31627.9|31554.3|31632.3|31566.6|31625.3|31552.9|19
1645499240000|2022-02-22 03:07:20|31629.1|31557.8|31632.8|31559.5|31632.8|31565|31625.8|31555.8|21
1645499250000|2022-02-22 03:07:30|31629.7|31558.6|31633.6|31553.7|31633.6|31558.6|31629.1|31552.7|21
1645499260000|2022-02-22 03:07:40|31633.5|31553.6|31637|31558.4|31637.6|31560|31633.5|31553.1|10
1645499270000|2022-02-22 03:07:50|31636.2|31558.1|31641.2|31553.4|31641.8|31558.1|31636.2|31553.3|12
1645499280000|2022-02-22 03:08:00|31638.7|31554.5|31637.5|31559.2|31638.7|31560.7|31634|31554.5|15
1645499290000|2022-02-22 03:08:10|31637.9|31558.9|31629.1|31560.3|31637.9|31562.4|31628.1|31555.9|15
1645499300000|2022-02-22 03:08:20|31629.6|31560.8|31629|31559.5|31629.6|31560.8|31627.8|31557.1|15
1645499310000|2022-02-22 03:08:30|31629.5|31558.9|31633.8|31560.5|31634.8|31563.5|31629.5|31558.8|19
1645499320000|2022-02-22 03:08:40|31633.9|31560.9|31630.8|31558|31634.6|31561.6|31630.7|31558|16
1645499330000|2022-02-22 03:08:50|31631.4|31559|31631.7|31559|31632.4|31559.8|31630.7|31557.5|15
1645499340000|2022-02-22 03:09:00|31631.6|31559.1|31631.8|31558.3|31640.2|31565.2|31629.9|31556.8|18
1645499350000|2022-02-22 03:09:10|31631|31557.6|31629.8|31556.8|31631.8|31559|31627.6|31555.1|17
1645499360000|2022-02-22 03:09:20|31630.3|31557.9|31630.1|31557.3|31631|31559.3|31629.2|31556.5|15
1645499370000|2022-02-22 03:09:30|31630|31558.9|31632.9|31560|31635|31563.4|31629.3|31556.6|19
1645499380000|2022-02-22 03:09:40|31633.7|31559.6|31629.3|31557.5|31633.8|31560.9|31629.3|31554.4|15
1645499390000|2022-02-22 03:09:50|31628.7|31556.5|31630.9|31558.5|31631.5|31558.5|31628.7|31554.9|14
1645499400000|2022-02-22 03:10:00|31631|31558.2|31632|31562.6|31639.7|31564.6|31630.3|31557.5|17
1645499410000|2022-02-22 03:10:10|31634.2|31562.3|31630.4|31560|31634.8|31562.3|31630.4|31558.8|10
1645499420000|2022-02-22 03:10:20|31631.4|31561.8|31629.8|31559.2|31631.4|31561.8|31629.6|31558.9|14
1645499430000|2022-02-22 03:10:30|31631|31557.6|31626.5|31556.4|31635.7|31564.5|31626.5|31556.4|22
1645499440000|2022-02-22 03:10:40|31627.2|31555.9|31628.7|31555.6|31628.7|31557.5|31626.8|31554.9|18
1645499450000|2022-02-22 03:10:50|31628.5|31555.5|31631.1|31555.2|31631.1|31557.2|31627.5|31554.8|15
1645499460000|2022-02-22 03:11:00|31631.2|31553.9|31630.1|31555.2|31633.9|31562.1|31627.3|31553.9|17
1645499470000|2022-02-22 03:11:10|31628|31555.9|31631.1|31555.6|31631.2|31564.4|31627.5|31554.8|21
1645499480000|2022-02-22 03:11:20|31629.1|31555.2|31633.8|31559.8|31633.8|31564.4|31628.5|31554.4|26
1645499490000|2022-02-22 03:11:30|31633.9|31559.3|31631.5|31558.8|31634|31559.5|31630.5|31557.3|23
1645499500000|2022-02-22 03:11:40|31631.2|31559.1|31631.7|31562.3|31632.1|31562.6|31630.6|31558.2|20
1645499510000|2022-02-22 03:11:50|31631.6|31562.2|31630.7|31556.7|31631.9|31562.2|31630.6|31556.7|16
1645499520000|2022-02-22 03:12:00|31631.6|31558.7|31632.4|31557.8|31639.1|31570.3|31629.4|31557.2|19
1645499530000|2022-02-22 03:12:10|31630.4|31558.7|31632.5|31557.5|31633.1|31560.5|31629.7|31557.2|25
1645499540000|2022-02-22 03:12:20|31631.4|31556.7|31634.8|31563.3|31640|31568.7|31627.7|31556.7|9
1645499550000|2022-02-22 03:12:30|31633.7|31562.2|31638.3|31558.4|31638.3|31564.8|31633.6|31558.4|21
1645499560000|2022-02-22 03:12:40|31638.1|31559|31636.7|31558.8|31639.3|31560.4|31635.2|31558.7|13
1645499570000|2022-02-22 03:12:50|31635.2|31556.9|31641|31562.7|31642.3|31563.2|31635.1|31555.9|13
1645499580000|2022-02-22 03:13:00|31640.9|31562.6|31639.1|31564.5|31641.4|31568.3|31634.9|31562.4|15
1645499590000|2022-02-22 03:13:10|31638.6|31566.2|31632|31564.4|31641.2|31567|31629.2|31557.1|22
1645499600000|2022-02-22 03:13:20|31632.2|31562.6|31632.1|31561.7|31634.1|31563.1|31632|31559.7|14
1645499610000|2022-02-22 03:13:30|31631.8|31562.7|31632.9|31561.5|31633.3|31562.7|31631.8|31559.6|20
1645499620000|2022-02-22 03:13:40|31632.7|31561.3|31634.3|31559.5|31640.2|31567.3|31632.7|31559.5|20
1645499630000|2022-02-22 03:13:50|31634.8|31558.5|31635.1|31560.3|31635.1|31561.6|31634.3|31558.5|9
1645499640000|2022-02-22 03:14:00|31634.5|31561.9|31638.8|31559.6|31644.7|31570.1|31634.5|31559.4|23
1645499650000|2022-02-22 03:14:10|31638.5|31559.4|31635.9|31563.9|31638.5|31567.2|31632.9|31559.1|15
1645499660000|2022-02-22 03:14:20|31635.6|31563.7|31637.8|31566.1|31640.3|31571.2|31635.2|31563.7|23
1645499670000|2022-02-22 03:14:30|31637.9|31565.3|31638.7|31564.6|31638.7|31565.6|31637|31564.6|19
1645499680000|2022-02-22 03:14:40|31638.6|31565|31636.1|31563.2|31639.5|31565|31635.9|31561.4|15
1645499690000|2022-02-22 03:14:50|31636.5|31563.5|31647.7|31558.3|31658|31563.9|31636.4|31549.8|16
1645499700000|2022-02-22 03:15:00|31644.2|31561.7|31640.4|31563.3|31649|31564.5|31640.3|31557.3|21
1645499710000|2022-02-22 03:15:10|31642.3|31562.3|31642.9|31568.2|31644.8|31569|31639|31560.1|20
1645499720000|2022-02-22 03:15:20|31642|31568.9|31646.7|31568.4|31648.1|31572.2|31640|31565.2|24
1645499730000|2022-02-22 03:15:30|31648|31572.6|31647.3|31569.3|31651|31572.7|31644.5|31568.4|22
1645499740000|2022-02-22 03:15:40|31648.8|31569.1|31648.7|31568|31648.8|31569.3|31646.3|31567.3|19
1645499750000|2022-02-22 03:15:50|31649.1|31567.4|31648|31571.4|31650.1|31579.3|31643.5|31567.1|16
1645499760000|2022-02-22 03:16:00|31648.3|31571|31642.6|31571.3|31648.3|31573.7|31642.3|31570.6|13
1645499770000|2022-02-22 03:16:10|31642.8|31570.7|31649.2|31572.5|31652|31578.8|31639.7|31570.7|23
1645499780000|2022-02-22 03:16:20|31649|31574.8|31647.1|31576.1|31649|31576.9|31644.7|31572.7|22
1645499790000|2022-02-22 03:16:30|31646.8|31577.6|31646|31575.9|31646.8|31577.6|31644.8|31574.9|20
1645499800000|2022-02-22 03:16:40|31645.2|31575.4|31651.5|31572.7|31653.9|31583.3|31643.2|31570|12
1645499810000|2022-02-22 03:16:50|31644.1|31577.1|31643.3|31569.4|31646.4|31577.1|31642|31568.9|22
1645499820000|2022-02-22 03:17:00|31644.7|31569|31644.6|31571.9|31649.1|31578.8|31640.1|31568.2|17
1645499830000|2022-02-22 03:17:10|31646.3|31575.8|31642.4|31568.4|31646.3|31575.8|31641|31568.4|15
1645499840000|2022-02-22 03:17:20|31642.8|31568.1|31640.5|31567.8|31643.7|31572.5|31640.3|31567|19
1645499850000|2022-02-22 03:17:30|31640.7|31567.9|31649.6|31571.2|31652.8|31580.2|31640.1|31567.7|16
1645499860000|2022-02-22 03:17:40|31650.1|31571.6|31647.8|31571.8|31652.6|31572.1|31647.3|31569.6|11
1645499870000|2022-02-22 03:17:50|31649.4|31570.5|31638.1|31570.1|31649.4|31576.4|31636.7|31566.4|15
1645499880000|2022-02-22 03:18:00|31638.9|31567.6|31644.3|31560.9|31644.7|31567.6|31638.9|31559.8|28
1645499890000|2022-02-22 03:18:10|31641.5|31561.9|31643.8|31563|31646.4|31568.3|31641.5|31561|22
1645499900000|2022-02-22 03:18:20|31644|31562.8|31645.5|31562.8|31645.5|31564.5|31642.6|31562.7|15
1645499910000|2022-02-22 03:18:30|31644.7|31563.6|31637.8|31564.5|31644.7|31565.6|31636.4|31563.6|16
1645499920000|2022-02-22 03:18:40|31638.2|31564.3|31640.2|31580.3|31649|31580.4|31637.8|31564|13
1645499930000|2022-02-22 03:18:50|31640.6|31574.7|31643|31576.2|31643|31576.7|31640.6|31573.5|7
1645499940000|2022-02-22 03:19:00|31642.7|31573.5|31638.3|31567.3|31642.7|31573.5|31637|31566.4|18
1645499950000|2022-02-22 03:19:10|31638.8|31567|31640|31564.8|31645.1|31573.4|31638|31564.8|18
1645499960000|2022-02-22 03:19:20|31639.6|31565|31640.2|31566.3|31640.7|31567.6|31637.6|31565|16
1645499970000|2022-02-22 03:19:30|31640.6|31566|31640.1|31565.6|31640.6|31567|31639.9|31565.3|9
1645499980000|2022-02-22 03:19:40|31640|31565.7|31643.1|31572.8|31648.7|31576.5|31640|31565.3|9
1645499990000|2022-02-22 03:19:50|31644|31573.3|31642.1|31566.4|31644|31573.3|31639.3|31565.2|17
1645500000000|2022-02-22 03:20:00|31642.4|31565.6|31644|31573|31645.4|31575.8|31639|31565.6|18
1645500010000|2022-02-22 03:20:10|31643|31572.4|31639|31568.7|31646.1|31578.1|31637.4|31567.5|27
1645500020000|2022-02-22 03:20:20|31639.8|31568.5|31639.2|31568.1|31640.4|31568.5|31638.8|31565.9|14
1645500030000|2022-02-22 03:20:30|31640.1|31567.3|31639.6|31571.1|31640.1|31571.1|31638.1|31566.9|17
1645500040000|2022-02-22 03:20:40|31639.9|31571.8|31644.9|31572.5|31647.7|31578.6|31637.2|31569.3|27
1645500050000|2022-02-22 03:20:50|31644.3|31570.7|31642.6|31570.5|31644.3|31573.6|31641.7|31569.2|13
1645500060000|2022-02-22 03:21:00|31642.8|31570.9|31642.9|31570.2|31644.2|31572|31641.5|31569.8|16
1645500070000|2022-02-22 03:21:10|31642.7|31571.1|31648.7|31577.9|31651.4|31578.3|31641.1|31566.4|9
1645500080000|2022-02-22 03:21:20|31646.9|31573.3|31639.3|31567|31646.9|31575.3|31638.7|31566.6|10
1645500090000|2022-02-22 03:21:30|31638|31566.9|31642.3|31574.7|31646.8|31575.9|31638|31566.6|19
1645500100000|2022-02-22 03:21:40|31642.4|31573.5|31645.6|31573.9|31647.4|31577.7|31642.4|31573.2|9
1645500110000|2022-02-22 03:21:50|31644.3|31575.4|31643.9|31573|31644.3|31575.4|31643.7|31572.7|6
1645500120000|2022-02-22 03:22:00|31643.5|31570.7|31642.6|31566.5|31646|31571.7|31642.4|31565.6|12
1645500130000|2022-02-22 03:22:10|31643.6|31577.8|31642.3|31565.5|31643.6|31577.8|31641.1|31565.5|8
1645500140000|2022-02-22 03:22:20|31641.3|31568.3|31647|31575.3|31648|31580.9|31641.3|31568.3|13
1645500150000|2022-02-22 03:22:30|31645.8|31571.7|31638.8|31568|31647.2|31581.3|31636.7|31567.1|15
1645500160000|2022-02-22 03:22:40|31639.2|31568.9|31637.5|31566.6|31639.3|31568.9|31637.5|31566.4|8
1645500170000|2022-02-22 03:22:50|31638.3|31568.8|31644.3|31572.8|31644.3|31572.8|31637.8|31567.2|14
1645500180000|2022-02-22 03:23:00|31643.3|31572.4|31638.3|31566.3|31643.3|31572.4|31638|31564.1|22
1645500190000|2022-02-22 03:23:10|31638.4|31566.7|31649.1|31585.3|31649.1|31585.3|31637.6|31565|14
1645500200000|2022-02-22 03:23:20|31645.5|31570.4|31635.9|31569.3|31646.7|31570.4|31635.5|31563.2|21
1645500210000|2022-02-22 03:23:30|31637.1|31570.2|31638.7|31566.8|31641.4|31570.6|31636.3|31566.3|23
1645500220000|2022-02-22 03:23:40|31639.8|31567|31638.7|31567.7|31639.8|31568.1|31638.2|31566.3|20
1645500230000|2022-02-22 03:23:50|31638.2|31567.3|31636.2|31565.2|31639.5|31568.1|31635.6|31564.6|22
1645500240000|2022-02-22 03:24:00|31635.6|31564.8|31644.1|31567.2|31646.1|31574.5|31635.6|31563.9|14
1645500250000|2022-02-22 03:24:10|31644.7|31567.6|31643.4|31568.7|31644.7|31569.1|31642.6|31566.3|12
1645500260000|2022-02-22 03:24:20|31637.6|31569.7|31634.3|31565.4|31638|31573.6|31634.1|31565.4|12
1645500270000|2022-02-22 03:24:30|31634.8|31565|31640.7|31567.5|31643.1|31574.1|31634.8|31565|16
1645500280000|2022-02-22 03:24:40|31640.9|31569.8|31640.5|31568.2|31640.9|31569.8|31640.5|31568.2|3
1645500290000|2022-02-22 03:24:50|31640.6|31566.4|31638.1|31566.5|31645.9|31574.2|31637|31564.7|11
1645500300000|2022-02-22 03:25:00|31637.7|31565|31637.4|31562|31638.3|31566.1|31635|31562|17
1645500310000|2022-02-22 03:25:10|31636.6|31563|31636.1|31565.9|31638.2|31568|31635.3|31562.8|12
1645500320000|2022-02-22 03:25:20|31636|31565.8|31642.4|31569.3|31643.6|31572.7|31633.2|31564.9|9
1645500330000|2022-02-22 03:25:30|31642.3|31568.6|31637.1|31565.7|31642.6|31569.7|31637|31565.6|25
1645500340000|2022-02-22 03:25:40|31638.1|31565.8|31635.6|31562.9|31641|31569.9|31634.6|31561.9|22
1645500350000|2022-02-22 03:25:50|31634.2|31562.2|31642.1|31556.9|31642.1|31562.6|31631.9|31556.9|14
1645500360000|2022-02-22 03:26:00|31639.6|31559.4|31636.7|31559.7|31641.6|31560.2|31636.6|31556.9|16
1645500370000|2022-02-22 03:26:10|31636.3|31560.5|31637.1|31568|31638.9|31571.9|31632.2|31558.3|17
1645500380000|2022-02-22 03:26:20|31636.9|31568.1|31635.6|31562.2|31637.2|31568.1|31633.9|31562.1|18
1645500390000|2022-02-22 03:26:30|31635.7|31562.5|31639.1|31567.4|31643.2|31570.7|31635.7|31562.5|15
1645500400000|2022-02-22 03:26:40|31639|31567.7|31635.7|31563.9|31639.1|31567.7|31635.2|31562.4|15
1645500410000|2022-02-22 03:26:50|31636|31563.5|31642.2|31566.1|31646.2|31575.4|31636|31563.5|16
1645500420000|2022-02-22 03:27:00|31642.4|31568.4|31637.5|31569.4|31643.6|31569.4|31637.5|31565.6|13
1645500430000|2022-02-22 03:27:10|31638.5|31570.3|31640.5|31566.6|31644.3|31573.3|31634.2|31565.3|16
1645500440000|2022-02-22 03:27:20|31640.6|31566.7|31643.1|31566.6|31643.7|31567.6|31640.4|31565.5|12
1645500450000|2022-02-22 03:27:30|31642.4|31565.7|31637.7|31564.3|31642.4|31567.3|31637.6|31563.9|16
1645500460000|2022-02-22 03:27:40|31638|31564.8|31643.3|31567|31645.6|31572.3|31638|31563.6|13
1645500470000|2022-02-22 03:27:50|31642.9|31566.4|31642.7|31567.5|31643.3|31569.3|31642.5|31566.4|8
1645500480000|2022-02-22 03:28:00|31642.9|31567.4|31637.5|31562.9|31646|31573.1|31636|31562.6|18
1645500490000|2022-02-22 03:28:10|31637.4|31565.6|31635.3|31564.7|31639.8|31565.6|31635.3|31562.4|22
1645500500000|2022-02-22 03:28:20|31636.1|31564.3|31638.6|31567.4|31643.2|31573.6|31636.1|31564.2|13
1645500510000|2022-02-22 03:28:30|31639.6|31567.8|31637.2|31564.4|31639.6|31567.8|31636.4|31562.6|9
1645500520000|2022-02-22 03:28:40|31635.2|31565.5|31642.3|31567.8|31644.7|31575.4|31634.5|31563.6|13
1645500530000|2022-02-22 03:28:50|31643.8|31567|31636|31566.7|31644.1|31569|31634.1|31562.5|15
1645500540000|2022-02-22 03:29:00|31635.7|31567.9|31640.8|31568.2|31642.2|31572.6|31634.7|31565.6|18
1645500550000|2022-02-22 03:29:10|31640.6|31567|31640.6|31568.7|31640.7|31568.7|31640.5|31566.3|10
1645500560000|2022-02-22 03:29:20|31640.7|31569.7|31634.9|31564.9|31643.8|31571.6|31634.9|31564.5|16
1645500570000|2022-02-22 03:29:30|31637.3|31566.9|31637.6|31563.8|31638.2|31566.9|31637.1|31563.4|13
1645500580000|2022-02-22 03:29:40|31637.4|31563.3|31635.6|31562.3|31646.5|31571.6|31634.4|31562.3|19
1645500590000|2022-02-22 03:29:50|31636.5|31565.8|31634.8|31564.1|31636.5|31566.6|31632.4|31563.4|13
1645500600000|2022-02-22 03:30:00|31633.2|31564.9|31640|31566.5|31641.4|31570.5|31633.2|31563.7|19
1645500610000|2022-02-22 03:30:10|31640.2|31566.7|31637.6|31566.4|31640.2|31566.9|31637|31565.3|19
1645500620000|2022-02-22 03:30:20|31637.7|31566.9|31644.3|31570.5|31648.1|31578.7|31635.7|31563.2|11
1645500630000|2022-02-22 03:30:30|31642.7|31567.4|31635.6|31562.3|31643.3|31567.5|31635|31562|14
1645500640000|2022-02-22 03:30:40|31636.3|31563.5|31638.7|31566.7|31646.5|31574.4|31636.1|31562.2|17
1645500650000|2022-02-22 03:30:50|31635|31567.3|31636.3|31566.9|31636.8|31567.3|31635|31564.4|9
1645500660000|2022-02-22 03:31:00|31636.1|31566.6|31638.2|31565.1|31638.5|31566.8|31636.1|31564.7|17
1645500670000|2022-02-22 03:31:10|31638|31569.5|31645.9|31567.8|31645.9|31569.5|31636.8|31562.8|19
1645500680000|2022-02-22 03:31:20|31645.8|31567.7|31637.4|31569.3|31645.8|31570.1|31637.1|31563.5|18
1645500690000|2022-02-22 03:31:30|31637.9|31570.2|31642|31568.3|31642.6|31571.4|31636.3|31565.5|27
1645500700000|2022-02-22 03:31:40|31641.9|31569.2|31643.3|31572.7|31643.3|31572.7|31640.4|31567.9|24
1645500710000|2022-02-22 03:31:50|31646.7|31574.9|31643.3|31566.7|31647|31575.1|31642.2|31566.7|22
1645500720000|2022-02-22 03:32:00|31643.2|31567.2|31638.9|31567.8|31644.1|31572.1|31638.8|31566.8|18
1645500730000|2022-02-22 03:32:10|31639.6|31568.1|31640.8|31566.2|31640.8|31568.1|31639|31566.2|10
1645500740000|2022-02-22 03:32:20|31640.9|31567.7|31645.1|31569.9|31650.6|31578.3|31640.9|31567.7|12
1645500750000|2022-02-22 03:32:30|31641.4|31574.2|31641.4|31567.7|31644.4|31576|31641.4|31567.7|16
1645500760000|2022-02-22 03:32:40|31641|31567.5|31646|31572.1|31649.4|31575.7|31641|31567.5|10
1645500770000|2022-02-22 03:32:50|31646.1|31570.4|31641.5|31569.9|31646.2|31572.1|31640.9|31569.8|15
1645500780000|2022-02-22 03:33:00|31641.6|31570.2|31638.9|31567.6|31642.5|31570.2|31638|31565.5|19
1645500790000|2022-02-22 03:33:10|31638.7|31567.3|31642.6|31564.5|31649.1|31578.8|31638.7|31564.5|17
1645500800000|2022-02-22 03:33:20|31642.7|31564.6|31636.4|31567.3|31642.7|31569.5|31636.4|31564.6|15
1645500810000|2022-02-22 03:33:30|31638|31566.6|31640.1|31567.9|31644.9|31573.3|31636.9|31566|17
1645500820000|2022-02-22 03:33:40|31641.1|31568.3|31640.5|31569.4|31643.1|31570.7|31640.5|31568.3|12
1645500830000|2022-02-22 03:33:50|31640.6|31569|31639.9|31570.5|31645.3|31574.1|31639.9|31567.1|26
1645500840000|2022-02-22 03:34:00|31639.7|31570.1|31640.4|31570.2|31641.9|31571.9|31639.7|31568.5|19
1645500850000|2022-02-22 03:34:10|31640.1|31569.8|31645.2|31571.2|31647|31575.7|31640.1|31569.4|13
1645500860000|2022-02-22 03:34:20|31645|31572.9|31646.6|31571.4|31646.6|31572.9|31641.5|31570.2|14
1645500870000|2022-02-22 03:34:30|31640.5|31567.5|31647.5|31570.5|31651.6|31579|31639.9|31566.4|14
1645500880000|2022-02-22 03:34:40|31646.5|31571.3|31639.5|31568.2|31647.4|31572.7|31637.9|31563.8|24
1645500890000|2022-02-22 03:34:50|31640.9|31567|31641.6|31562.9|31642.2|31567.4|31640.6|31562.6|18
1645500900000|2022-02-22 03:35:00|31641.7|31562.8|31643.1|31565.6|31644.7|31570.7|31637.9|31562.8|21
1645500910000|2022-02-22 03:35:10|31643.2|31565.8|31642.2|31565.7|31643.2|31569.5|31642.2|31565.6|10
1645500920000|2022-02-22 03:35:20|31642.1|31565.3|31641.4|31567|31642.5|31570.3|31641.2|31563.6|19
1645500930000|2022-02-22 03:35:30|31641.5|31564.3|31637.1|31566.4|31641.6|31566.9|31637.1|31563.2|23
1645500940000|2022-02-22 03:35:40|31637.3|31567.1|31638.5|31568.8|31639.3|31570.1|31636.6|31565.6|12
1645500950000|2022-02-22 03:35:50|31637.7|31568.1|31643.6|31569.5|31645.2|31574.2|31637.5|31567.6|13
1645500960000|2022-02-22 03:36:00|31643.7|31569.8|31642.7|31570|31643.7|31570.7|31642.7|31568.1|10
1645500970000|2022-02-22 03:36:10|31642.9|31572.6|31642.6|31567.9|31647.1|31572.6|31641.3|31567.9|12
1645500980000|2022-02-22 03:36:20|31644.6|31569.2|31642.3|31569.8|31644.6|31577.4|31639.9|31566.9|16
1645500990000|2022-02-22 03:36:30|31644.2|31567.3|31639|31570.2|31644.9|31570.2|31639|31565.6|11
1645501000000|2022-02-22 03:36:40|31639.6|31569.4|31639.9|31568.7|31642.3|31570.2|31639.6|31568.7|14
1645501010000|2022-02-22 03:36:50|31646.2|31574|31645.3|31572.8|31646.3|31574.3|31645.2|31570.1|12
1645501020000|2022-02-22 03:37:00|31645.6|31571.7|31653.4|31571|31656.6|31580|31644|31569.8|23
1645501030000|2022-02-22 03:37:10|31652.8|31568.4|31655.5|31571.1|31657.6|31575|31650.3|31568.4|18
1645501040000|2022-02-22 03:37:20|31653.9|31572.3|31654.9|31574.2|31655.1|31574.2|31653.3|31570.8|23
1645501050000|2022-02-22 03:37:30|31655.2|31574.7|31660.9|31584.7|31663.2|31586.7|31652.9|31572.8|33
1645501060000|2022-02-22 03:37:40|31658.2|31585.1|31661.3|31583.4|31662|31586.1|31655.7|31581.8|28
1645501070000|2022-02-22 03:37:50|31660|31582.6|31662.6|31586.8|31663.7|31590.4|31656.7|31582.6|23
1645501080000|2022-02-22 03:38:00|31658.8|31582|31658.8|31578.7|31662.9|31582.8|31657.5|31577.3|23
1645501090000|2022-02-22 03:38:10|31658.7|31578.8|31659.5|31579.7|31661.3|31582.5|31658.7|31576.7|18
1645501100000|2022-02-22 03:38:20|31659.7|31580.2|31656.5|31586.2|31664.4|31586.8|31656.5|31578.4|15
1645501110000|2022-02-22 03:38:30|31656.2|31585.6|31658.1|31586.6|31658.1|31586.9|31655|31583.9|21
1645501120000|2022-02-22 03:38:40|31657.2|31586.3|31661|31588.5|31661.9|31590|31656.1|31584.9|14
1645501130000|2022-02-22 03:38:50|31661.9|31588.9|31661.7|31582.8|31661.9|31589.5|31661.1|31582.8|11
1645501140000|2022-02-22 03:39:00|31669|31579.2|31662.5|31588.2|31670.4|31592.1|31659.5|31577.9|27
1645501150000|2022-02-22 03:39:10|31665.2|31593.8|31675.7|31594|31675.7|31594|31665.2|31585.9|35
1645501160000|2022-02-22 03:39:20|31669.2|31594.4|31675.6|31593.9|31677.1|31596.2|31669.2|31592.4|27
1645501170000|2022-02-22 03:39:30|31676.1|31594.4|31676.6|31598.2|31678.8|31598.2|31675.6|31594.1|17
1645501180000|2022-02-22 03:39:40|31675.9|31592.8|31669.9|31594.1|31680.2|31597.3|31669.9|31582.3|33
1645501190000|2022-02-22 03:39:50|31667.4|31593.5|31667.6|31594|31669|31596.2|31663.5|31590.5|24
1645501200000|2022-02-22 03:40:00|31667.7|31594.4|31672.2|31592.5|31672.8|31595.7|31667.7|31591.6|14
1645501210000|2022-02-22 03:40:10|31672.3|31592.6|31675.4|31591.4|31675.4|31593.9|31669.5|31591.4|17
1645501220000|2022-02-22 03:40:20|31672|31591.7|31669.6|31589.1|31674.4|31591.8|31669.6|31589.1|19
1645501230000|2022-02-22 03:40:30|31669.7|31588.3|31671.8|31594.4|31680.2|31602.1|31669.5|31588.3|20
1645501240000|2022-02-22 03:40:40|31672.9|31594.8|31674.3|31591.4|31677.4|31595|31669.8|31590.2|14
1645501250000|2022-02-22 03:40:50|31672|31592.7|31674.9|31592.6|31674.9|31595.9|31669.9|31590.1|16
1645501260000|2022-02-22 03:41:00|31671.7|31595.9|31675.9|31593.3|31675.9|31596.6|31671.7|31593.3|14
1645501270000|2022-02-22 03:41:10|31676.7|31593.5|31679.8|31590|31681.6|31594.4|31674.5|31589.9|14
1645501280000|2022-02-22 03:41:20|31678|31597.8|31680.1|31590.7|31681.4|31600.6|31664.3|31588.3|19
1645501290000|2022-02-22 03:41:30|31677.1|31596.4|31669|31593|31677.1|31600.2|31662.2|31586.3|21
1645501300000|2022-02-22 03:41:40|31664.8|31595.5|31672.1|31592.3|31672.4|31595.8|31664.8|31589.9|22
1645501310000|2022-02-22 03:41:50|31670.2|31592.2|31670.7|31593.8|31672.6|31595.4|31666.4|31588.9|27
1645501320000|2022-02-22 03:42:00|31668.9|31593.3|31667.4|31590.3|31669.6|31594.5|31665.1|31590.3|23
1645501330000|2022-02-22 03:42:10|31669.8|31586.1|31674|31588.3|31675.8|31599.7|31660.9|31583.7|33
1645501340000|2022-02-22 03:42:20|31672.7|31590.1|31672.1|31587.9|31673.5|31596.7|31659.6|31584|23
1645501350000|2022-02-22 03:42:30|31667.1|31591.6|31670.5|31591.6|31672.1|31597.3|31662.7|31585.1|27
1645501360000|2022-02-22 03:42:40|31669.6|31592.5|31668.3|31583.4|31672.7|31592.7|31663.9|31583.4|19
1645501370000|2022-02-22 03:42:50|31667.5|31584.9|31663.6|31587.3|31669.2|31587.7|31663.3|31582.3|24
1645501380000|2022-02-22 03:43:00|31664.2|31586.1|31664.2|31591.4|31665.8|31592.1|31661.2|31584.5|21
1645501390000|2022-02-22 03:43:10|31664.3|31590.6|31663.9|31583.6|31666.9|31590.6|31662.1|31583.6|16
1645501400000|2022-02-22 03:43:20|31664.6|31583.2|31659.5|31586.4|31672.4|31592.2|31657.7|31583.2|23
1645501410000|2022-02-22 03:43:30|31657.2|31589.8|31664|31576|31666|31589.8|31657.2|31576|17
1645501420000|2022-02-22 03:43:40|31663.6|31577.6|31662.5|31578.4|31665.7|31580.5|31658.5|31577.3|25
1645501430000|2022-02-22 03:43:50|31662.4|31578.3|31664.5|31585.4|31664.9|31589.6|31662.1|31577.9|18
1645501440000|2022-02-22 03:44:00|31663.9|31585.7|31663.1|31583.7|31664.9|31585.7|31662.8|31582.5|13
1645501450000|2022-02-22 03:44:10|31661.7|31583.9|31658.9|31580.7|31666.2|31584.6|31657.1|31580.7|16
1645501460000|2022-02-22 03:44:20|31659.3|31581.1|31665.6|31578.1|31665.6|31590.6|31658.5|31577.9|24
1645501470000|2022-02-22 03:44:30|31664.1|31581.7|31661.9|31580.7|31666.8|31589.5|31654.9|31578.6|19
1645501480000|2022-02-22 03:44:40|31663.2|31581|31658.3|31580|31663.2|31581.7|31656.3|31579|20
1645501490000|2022-02-22 03:44:50|31660.8|31578.1|31663.2|31573.4|31664.7|31585.9|31649|31571.1|22
1645501500000|2022-02-22 03:45:00|31662.7|31574|31654.8|31576.2|31662.8|31578.1|31652.1|31573.2|18
1645501510000|2022-02-22 03:45:10|31656.6|31575.2|31653.8|31575.2|31656.7|31576|31652.9|31573.7|15
1645501520000|2022-02-22 03:45:20|31653.9|31575.3|31665.2|31575|31668.4|31581.8|31653.9|31571.8|24
1645501530000|2022-02-22 03:45:30|31666.2|31573.7|31653.9|31575.1|31666.9|31576.1|31653.4|31573.7|19
1645501540000|2022-02-22 03:45:40|31653.7|31576.5|31656.1|31575.5|31662.8|31596|31647.5|31573|20
1645501550000|2022-02-22 03:45:50|31655.4|31576|31651.2|31576.5|31656.2|31576.5|31651|31574.3|8
1645501560000|2022-02-22 03:46:00|31650.8|31577.7|31655.6|31575.4|31657.1|31577.7|31650.6|31574.8|14
1645501570000|2022-02-22 03:46:10|31659.6|31581.7|31661.8|31573.4|31662.4|31583.1|31658.1|31572.8|13
1645501580000|2022-02-22 03:46:20|31659.9|31574|31661.3|31572|31663.3|31575.7|31657.1|31572|12
1645501590000|2022-02-22 03:46:30|31662.6|31572.2|31663.2|31576.6|31668.2|31586.3|31650.8|31572.2|15
1645501600000|2022-02-22 03:46:40|31668.2|31574.8|31659.5|31582|31668.2|31585.7|31653.2|31574.2|20
1645501610000|2022-02-22 03:46:50|31661.5|31580.7|31655.2|31577|31661.8|31581.7|31654.1|31576.8|18
1645501620000|2022-02-22 03:47:00|31653.9|31578.1|31659.7|31577.6|31660.3|31579|31653.9|31577.5|14
1645501630000|2022-02-22 03:47:10|31660.9|31577.1|31663.8|31581.8|31664.4|31593.4|31654.2|31577.1|18
1645501640000|2022-02-22 03:47:20|31665.5|31580.1|31657.5|31579.4|31665.5|31581.1|31657|31577.3|16
1645501650000|2022-02-22 03:47:30|31659.9|31578.9|31661.1|31581.3|31663.5|31585.8|31655.3|31573|17
1645501660000|2022-02-22 03:47:40|31658.5|31584.2|31659.1|31583.9|31661.9|31585.4|31656.9|31581.3|18
1645501670000|2022-02-22 03:47:50|31658.8|31584|31661.7|31583.4|31661.7|31585.8|31657.6|31581.9|18
1645501680000|2022-02-22 03:48:00|31666.8|31573.8|31661.9|31581.3|31666.8|31582.9|31661.2|31573.5|19
1645501690000|2022-02-22 03:48:10|31664.2|31582.8|31665.3|31585.4|31665.7|31589.1|31661.2|31582.8|15
1645501700000|2022-02-22 03:48:20|31664.8|31586|31659.3|31587.8|31664.8|31588.2|31657.4|31583.9|16
1645501710000|2022-02-22 03:48:30|31659.9|31586.8|31662|31586|31664.7|31590.7|31658.5|31585.1|15
1645501720000|2022-02-22 03:48:40|31660.4|31587.5|31665.9|31589.4|31668.1|31590.5|31657.5|31578|23
1645501730000|2022-02-22 03:48:50|31666.4|31588.6|31665.3|31588|31668.3|31591.2|31665|31588|15
1645501740000|2022-02-22 03:49:00|31666.7|31588.1|31665.2|31587.6|31667.1|31589.4|31662.2|31587.5|16
1645501750000|2022-02-22 03:49:10|31665.4|31587.7|31669|31589.6|31670.8|31592.3|31665|31587.7|12
1645501760000|2022-02-22 03:49:20|31668.3|31590.2|31667.6|31591|31670.8|31591.9|31666.3|31588.5|16
1645501770000|2022-02-22 03:49:30|31666.5|31589.1|31662.5|31587.6|31666.5|31589.1|31661.3|31587|12
1645501780000|2022-02-22 03:49:40|31663.1|31587|31665.9|31587.5|31667.4|31591.3|31662.6|31587|10
1645501790000|2022-02-22 03:49:50|31664.2|31588.3|31667.4|31583.5|31669|31588.3|31664.2|31583.3|6
1645501800000|2022-02-22 03:50:00|31675.8|31570.2|31666|31585.6|31675.8|31587|31666|31570.2|12
1645501810000|2022-02-22 03:50:10|31666.1|31584.6|31663|31587.3|31671.8|31592.1|31661.4|31584.6|12
1645501820000|2022-02-22 03:50:20|31662.7|31587|31662.3|31587.2|31664.4|31589.8|31660.2|31586.4|16
1645501830000|2022-02-22 03:50:30|31661.9|31584.3|31664.4|31585.5|31665|31586.7|31658.7|31584.3|16
1645501840000|2022-02-22 03:50:40|31665.5|31585|31670.6|31584.6|31670.6|31591.1|31662.6|31584.6|13
1645501850000|2022-02-22 03:50:50|31667.4|31587|31665.8|31585.2|31669.7|31587|31661.6|31583.3|17
1645501860000|2022-02-22 03:51:00|31665.2|31584.8|31663.5|31587.5|31667.1|31591.1|31663.5|31584.6|14
1645501870000|2022-02-22 03:51:10|31662.9|31588.8|31657.2|31584.7|31666.1|31588.8|31657.2|31584.7|5
1645501880000|2022-02-22 03:51:20|31660|31597.2|31668.1|31583.9|31668.1|31597.2|31657.2|31583.9|13
1645501890000|2022-02-22 03:51:30|31669.6|31584.8|31662.4|31584.9|31671.5|31585.9|31661.6|31582.9|17
1645501900000|2022-02-22 03:51:40|31662.5|31585|31670.4|31584.9|31670.9|31596.2|31659.8|31584.5|16
1645501910000|2022-02-22 03:51:50|31671.6|31583.6|31669.4|31585.7|31671.6|31585.8|31668.1|31583.3|13
1645501920000|2022-02-22 03:52:00|31670|31586|31665.4|31581.8|31672.4|31586|31665.1|31575.7|14
1645501930000|2022-02-22 03:52:10|31667.2|31581.1|31666.2|31587.3|31667.6|31588.9|31662.5|31581.1|16
1645501940000|2022-02-22 03:52:20|31662.8|31587|31663.6|31587.8|31667.6|31588.3|31662.8|31587|12
1645501950000|2022-02-22 03:52:30|31669.1|31599.9|31667.2|31585.2|31676.4|31599.9|31661.6|31584.1|14
1645501960000|2022-02-22 03:52:40|31668.1|31584.7|31668.9|31585.8|31669.8|31587.4|31666.5|31583.7|10
1645501970000|2022-02-22 03:52:50|31669.8|31586.3|31669.1|31585.6|31670.2|31587.2|31668.1|31585.1|12
1645501980000|2022-02-22 03:53:00|31668.2|31585.1|31668.4|31582.6|31673.9|31592.6|31666.3|31582.6|12
1645501990000|2022-02-22 03:53:10|31668.5|31583.2|31661.1|31583.5|31668.5|31585.3|31658.4|31583.2|15
1645502000000|2022-02-22 03:53:20|31660.5|31582.8|31661.7|31582.3|31662.5|31584|31657.1|31582|10
1645502010000|2022-02-22 03:53:30|31660.8|31581.7|31662.1|31581.8|31668.6|31593.7|31657.2|31581.7|19
1645502020000|2022-02-22 03:53:40|31656.1|31584.1|31664.4|31582.6|31664.4|31584.1|31655.7|31581.5|12
1645502030000|2022-02-22 03:53:50|31661.2|31582.9|31660|31584.5|31663.3|31589.3|31658.8|31582.9|18
1645502040000|2022-02-22 03:54:00|31660.6|31583.6|31659|31578.7|31665.7|31584.2|31659|31578|15
1645502050000|2022-02-22 03:54:10|31659.1|31579.9|31660.4|31578.2|31665.8|31580.5|31650|31575.3|23
1645502060000|2022-02-22 03:54:20|31660.8|31578.5|31659|31581.5|31660.8|31582|31654.6|31577|21
1645502070000|2022-02-22 03:54:30|31659.5|31580.6|31656.1|31579.8|31660.2|31581.3|31655.6|31579.5|20
1645502080000|2022-02-22 03:54:40|31659.3|31578.7|31659.9|31583.8|31661.6|31586.1|31659.3|31578.7|13
1645502090000|2022-02-22 03:54:50|31658.6|31582.8|31664.9|31577.5|31665.4|31585.1|31652.3|31572.3|24
1645502100000|2022-02-22 03:55:00|31659|31577.6|31663.5|31580.1|31663.6|31581.7|31658.4|31577.6|22
1645502110000|2022-02-22 03:55:10|31663.1|31580.8|31659.9|31582.9|31664.9|31588.5|31658.1|31580.7|15
1645502120000|2022-02-22 03:55:20|31659.6|31582.3|31662.6|31581.3|31666.1|31582.7|31659.3|31579.8|21
1645502130000|2022-02-22 03:55:30|31663.1|31580.7|31662.4|31584.7|31669.5|31589.6|31662.4|31580.7|12
1645502140000|2022-02-22 03:55:40|31663.7|31585.6|31663.4|31584.5|31668.5|31585.9|31663.4|31582.8|15
1645502150000|2022-02-22 03:55:50|31663.5|31585.6|31667.2|31584.1|31667.2|31589.8|31663.5|31583.9|15
1645502160000|2022-02-22 03:56:00|31668.5|31583.7|31667.6|31582.6|31668.6|31585.2|31665.4|31582.4|13
1645502170000|2022-02-22 03:56:10|31665.8|31583.4|31668.9|31578.5|31671.1|31583.4|31665.8|31578.3|8
1645502180000|2022-02-22 03:56:20|31666.8|31578.6|31659.5|31582.3|31670.2|31588.8|31659.5|31578.6|7
1645502190000|2022-02-22 03:56:30|31665.8|31581.3|31659|31579.8|31666.3|31581.3|31657.1|31578.7|17
1645502200000|2022-02-22 03:56:40|31661.7|31579.7|31661.8|31580.7|31662.7|31582.3|31659.4|31578.8|16
1645502210000|2022-02-22 03:56:50|31660.2|31580.4|31666.3|31584.7|31667.9|31589.4|31660.2|31580.4|14
1645502220000|2022-02-22 03:57:00|31660.8|31582.6|31656.8|31583.6|31661.7|31583.7|31656.8|31582.3|7
1645502230000|2022-02-22 03:57:10|31662.5|31581.6|31661.1|31580.7|31665.9|31583.8|31660.6|31580.5|13
1645502240000|2022-02-22 03:57:20|31660.9|31581.3|31675|31577.8|31675|31591.4|31660.9|31577.1|22
1645502250000|2022-02-22 03:57:30|31673.9|31577.7|31670.4|31582.3|31675|31587.3|31664.7|31577.7|20
1645502260000|2022-02-22 03:57:40|31671.6|31581.2|31661.8|31586.6|31671.6|31587.5|31661.8|31580.8|15
1645502270000|2022-02-22 03:57:50|31662.1|31585.8|31660.7|31583.2|31665.5|31587|31660.7|31583.2|15
1645502280000|2022-02-22 03:58:00|31665.4|31576.1|31665.8|31578.7|31667.3|31578.9|31665.4|31575.5|12
1645502290000|2022-02-22 03:58:10|31665.5|31575.1|31662.4|31587.1|31667.9|31589.4|31661.1|31574.5|13
1645502300000|2022-02-22 03:58:20|31662.2|31585.9|31661.1|31586.2|31664.1|31587.7|31660.9|31585.4|16
1645502310000|2022-02-22 03:58:30|31659.7|31583|31663.4|31585.1|31667.4|31585.7|31659.7|31582.8|14
1645502320000|2022-02-22 03:58:40|31663.2|31584.7|31664.5|31593.7|31665|31593.7|31663.2|31584|8
1645502330000|2022-02-22 03:58:50|31664.2|31592.6|31667.9|31585.8|31668.3|31592.6|31663.2|31585.8|16
1645502340000|2022-02-22 03:59:00|31668.3|31586.3|31662.3|31588.2|31675|31594.8|31662.2|31578|19
1645502350000|2022-02-22 03:59:10|31663.5|31590.2|31665|31584.7|31669.7|31591.5|31662.6|31583.9|18
1645502360000|2022-02-22 03:59:20|31665.1|31586.6|31664.6|31589.5|31667.6|31589.5|31660.7|31582.1|18
1645502370000|2022-02-22 03:59:30|31664.7|31589.6|31662.1|31583.3|31665.2|31589.6|31657.7|31583.3|13
1645502380000|2022-02-22 03:59:40|31661.7|31582|31664.6|31587.8|31664.9|31587.8|31659.8|31581.6|16
1645502390000|2022-02-22 03:59:50|31664.7|31586.6|31663.2|31583.4|31666|31586.6|31658.1|31583.4|8
1645502400000|2022-02-22 04:00:00|31665.5|31583.5|31664.8|31581|31666|31583.5|31661.1|31580.3|19
1645502410000|2022-02-22 04:00:10|31665|31581.1|31660.4|31584.8|31666.7|31588.2|31660|31573.6|24
1645502420000|2022-02-22 04:00:20|31660.1|31584.2|31662.5|31576.2|31663.3|31585.3|31657.7|31575.2|25
1645502430000|2022-02-22 04:00:30|31661.7|31577.8|31658.1|31578.8|31661.7|31580.4|31655.2|31572.2|27
1645502440000|2022-02-22 04:00:40|31659.4|31577.9|31656.2|31578.9|31659.4|31578.9|31655.1|31577|18
1645502450000|2022-02-22 04:00:50|31655.8|31578.5|31657.7|31576.8|31659.6|31581|31655.8|31576.8|18
1645502460000|2022-02-22 04:01:00|31663.5|31568|31663.5|31568|31663.5|31570.8|31660|31567.9|17
1645502470000|2022-02-22 04:01:10|31663.4|31567|31661.6|31569.7|31663.9|31569.7|31660.4|31566.9|10
1645502480000|2022-02-22 04:01:20|31661.4|31568.7|31660.2|31568.5|31663.2|31581.9|31655.8|31566.8|17
1645502490000|2022-02-22 04:01:30|31658.6|31569.9|31661.3|31568.2|31661.3|31570.3|31656.7|31568.2|19
1645502500000|2022-02-22 04:01:40|31656.1|31570.3|31655.5|31576|31656.2|31577.4|31651.5|31570.3|20
1645502510000|2022-02-22 04:01:50|31656.1|31576.5|31652.8|31574|31657.3|31577.1|31650.4|31572.4|16
1645502520000|2022-02-22 04:02:00|31654.5|31572.6|31655.6|31571.8|31658.7|31574|31652.9|31571|25
1645502530000|2022-02-22 04:02:10|31654.3|31572.4|31653.7|31576.9|31657.7|31582.4|31653.7|31572.4|15
1645502540000|2022-02-22 04:02:20|31657.2|31576.7|31655.8|31574.7|31660.4|31578|31654.6|31572.6|20
1645502550000|2022-02-22 04:02:30|31655.1|31573.6|31658.6|31573.7|31659.7|31575.1|31654.2|31572.9|18
1645502560000|2022-02-22 04:02:40|31656.4|31574.3|31654.3|31575.8|31657.9|31578.7|31653.3|31573.9|10
1645502570000|2022-02-22 04:02:50|31654.4|31575.9|31656.9|31573|31658.5|31575.9|31651.6|31571.9|10
1645502580000|2022-02-22 04:03:00|31663.4|31563.5|31659.6|31569.7|31663.4|31571.4|31656.9|31563.5|19
1645502590000|2022-02-22 04:03:10|31660.1|31569.8|31662.9|31574.8|31672|31578.2|31658.8|31568.3|20
1645502600000|2022-02-22 04:03:20|31664.2|31574.9|31662.3|31577|31665.6|31578|31658.8|31574.2|17
1645502610000|2022-02-22 04:03:30|31661.7|31576.5|31659.9|31577.5|31662|31579|31658.4|31576.1|16
1645502620000|2022-02-22 04:03:40|31662.1|31576.2|31661.8|31579.1|31663.3|31581.3|31659.8|31576.2|14
1645502630000|2022-02-22 04:03:50|31660.7|31580.3|31664.7|31578.7|31664.8|31581.6|31659|31578|9
1645502640000|2022-02-22 04:04:00|31668.3|31569.2|31667.7|31572.5|31670.5|31572.5|31667|31568.9|13
1645502650000|2022-02-22 04:04:10|31668.2|31570.8|31664.9|31577.2|31669.7|31580.8|31660.8|31570.6|14
1645502660000|2022-02-22 04:04:20|31663.5|31578.8|31664.5|31577.6|31664.5|31579.5|31661.2|31577.2|11
1645502670000|2022-02-22 04:04:30|31669.4|31573.3|31661.5|31579.1|31669.4|31580.1|31661.5|31573.1|8
1645502680000|2022-02-22 04:04:40|31666.3|31576.5|31666.1|31576|31668.4|31578.4|31663.3|31573.7|11
1645502690000|2022-02-22 04:04:50|31668.5|31574.1|31665.2|31575.7|31668.5|31576.4|31662.7|31574.1|10
1645502700000|2022-02-22 04:05:00|31666.1|31576|31659.4|31576.5|31668.2|31583.5|31652.7|31572.4|21
1645502710000|2022-02-22 04:05:10|31656.9|31576.9|31658.1|31577.1|31662.6|31578.7|31655.8|31573.2|16
1645502720000|2022-02-22 04:05:20|31659|31577|31657.1|31570.4|31660.2|31577|31655.8|31567.8|21
1645502730000|2022-02-22 04:05:30|31659.7|31569.1|31655.9|31569.6|31660.1|31572.8|31653.9|31569|16
1645502740000|2022-02-22 04:05:40|31655.8|31568.8|31656.5|31575.1|31656.5|31579.1|31651.5|31568.8|6
1645502750000|2022-02-22 04:05:50|31657.5|31575.3|31657.4|31575.5|31662.1|31575.5|31652.7|31572.7|13
1645502760000|2022-02-22 04:06:00|31657.9|31574.5|31658.4|31571.1|31665.3|31574.5|31657.9|31564.4|14
1645502770000|2022-02-22 04:06:10|31659.6|31570.2|31650.6|31577.3|31660.5|31579.9|31650.6|31569.8|12
1645502780000|2022-02-22 04:06:20|31651|31578.4|31653.7|31574.8|31656.7|31578.7|31651|31574.6|15
1645502790000|2022-02-22 04:06:30|31658.6|31573.6|31658.8|31572|31660.2|31574.3|31655.2|31569.9|14
1645502800000|2022-02-22 04:06:40|31659.4|31571|31654.5|31575.4|31660.2|31581.5|31653.2|31571|15
1645502810000|2022-02-22 04:06:50|31650.6|31582.6|31656.2|31575.5|31664.9|31582.6|31650.4|31569.2|12
1645502820000|2022-02-22 04:07:00|31657.8|31575.7|31661|31578.1|31662.5|31584.9|31655.3|31573.9|17
1645502830000|2022-02-22 04:07:10|31659.8|31578.9|31656.1|31575.4|31661.7|31579|31655.8|31575.4|17
1645502840000|2022-02-22 04:07:20|31657.8|31575.7|31663.1|31572.3|31663.1|31581.8|31654.8|31572.3|25
1645502850000|2022-02-22 04:07:30|31661.2|31574.5|31662.3|31573|31663.1|31581.6|31654.5|31572.3|14
1645502860000|2022-02-22 04:07:40|31658.7|31576.2|31657.9|31574.4|31663.2|31576.2|31654.8|31571.9|16
1645502870000|2022-02-22 04:07:50|31657.8|31573.7|31656.7|31575|31659.2|31578.6|31654.3|31573.7|10
1645502880000|2022-02-22 04:08:00|31663.6|31564.3|31661.4|31573.2|31663.6|31576.5|31658.7|31564.3|17
1645502890000|2022-02-22 04:08:10|31660|31571.9|31659.6|31573.3|31663.1|31574.1|31658.4|31571.9|12
1645502900000|2022-02-22 04:08:20|31661.1|31572.4|31656.3|31575.7|31661.1|31576.6|31655.9|31572.4|15
1645502910000|2022-02-22 04:08:30|31658.5|31573.4|31648|31578.9|31660.2|31579.9|31648|31572.5|12
1645502920000|2022-02-22 04:08:40|31649.8|31575.4|31655.9|31574|31661.9|31577|31648.1|31570.6|16
1645502930000|2022-02-22 04:08:50|31657|31574.2|31657.9|31572.9|31657.9|31574.7|31653.5|31572.5|19
1645502940000|2022-02-22 04:09:00|31658.3|31573.2|31653.9|31576|31658.3|31577.8|31652.6|31572.6|21
1645502950000|2022-02-22 04:09:10|31654.3|31575.9|31661|31571.8|31661|31576|31651.7|31571.8|20
1645502960000|2022-02-22 04:09:20|31646.7|31578.9|31656.3|31570.6|31673|31578.9|31646.5|31566|27
1645502970000|2022-02-22 04:09:30|31657.2|31569.2|31658.4|31567.2|31659.6|31572.9|31653.9|31563.2|22
1645502980000|2022-02-22 04:09:40|31658.8|31566.9|31655.2|31568.4|31659.6|31568.5|31654.9|31565.5|19
1645502990000|2022-02-22 04:09:50|31651.8|31573.9|31654.7|31571.4|31654.7|31574.2|31651.6|31570.9|25
1645503000000|2022-02-22 04:10:00|31653.9|31571.6|31655.3|31568.1|31656.9|31571.6|31651.8|31566.2|14
1645503010000|2022-02-22 04:10:10|31654.3|31572.8|31652.4|31568.6|31658.1|31573.5|31650.6|31567.5|19
1645503020000|2022-02-22 04:10:20|31653.8|31568.9|31652.6|31571.7|31657.1|31571.7|31650.3|31566.9|15
1645503030000|2022-02-22 04:10:30|31652.7|31571.8|31654.7|31571.9|31661.4|31577.1|31651.1|31570.3|27
1645503040000|2022-02-22 04:10:40|31656.3|31571.3|31655.4|31574.7|31656.7|31574.7|31651.7|31571|21
1645503050000|2022-02-22 04:10:50|31656.7|31573.6|31654.8|31575.5|31657.1|31577.4|31652.8|31573.6|14
1645503060000|2022-02-22 04:11:00|31656.2|31573.7|31661.7|31572.8|31661.7|31576.5|31654.2|31572|18
1645503070000|2022-02-22 04:11:10|31667.2|31571.5|31662.1|31574.8|31667.2|31578.9|31656.9|31570.7|13
1645503080000|2022-02-22 04:11:20|31661.4|31574.3|31661.8|31573.3|31665.2|31581.4|31654.8|31572.1|19
1645503090000|2022-02-22 04:11:30|31658|31576.3|31654.5|31579.1|31661.3|31582.1|31654.5|31574.4|13
1645503100000|2022-02-22 04:11:40|31654.4|31578.7|31659.9|31580.4|31659.9|31582.2|31653.6|31577.6|20
1645503110000|2022-02-22 04:11:50|31658.3|31580.6|31658.6|31579.1|31660.7|31582.3|31655.9|31576.3|15
1645503120000|2022-02-22 04:12:00|31661.9|31575.7|31655|31582|31661.9|31583.7|31655|31574.2|8
1645503130000|2022-02-22 04:12:10|31660.5|31577.2|31660|31575.7|31663|31577.2|31657.4|31573.3|11
1645503140000|2022-02-22 04:12:20|31658.9|31576.6|31659.6|31568.9|31663.4|31577.9|31652.4|31563.9|13
1645503150000|2022-02-22 04:12:30|31659.9|31568.2|31658.6|31573.2|31661.8|31575.5|31656.7|31568.2|18
1645503160000|2022-02-22 04:12:40|31658.9|31573.4|31660.6|31571.7|31661.1|31573.4|31658.9|31571.7|13
1645503170000|2022-02-22 04:12:50|31659.7|31574.7|31659|31582.4|31660.3|31583.9|31655.2|31574.7|12
1645503180000|2022-02-22 04:13:00|31658.7|31581|31656.4|31572.6|31662.7|31584.8|31651.9|31571.3|28
1645503190000|2022-02-22 04:13:10|31658.8|31571.7|31654.9|31572.1|31660.9|31574.4|31652.4|31571|18
1645503200000|2022-02-22 04:13:20|31654.2|31572.3|31657.4|31573.6|31658.9|31578.2|31651.5|31572.3|24
1645503210000|2022-02-22 04:13:30|31657.3|31574.5|31655.4|31575.8|31657.3|31576.5|31652.6|31574.5|12
1645503220000|2022-02-22 04:13:40|31657.4|31574.6|31654.1|31576|31661.1|31580.3|31653.7|31572.4|18
1645503230000|2022-02-22 04:13:50|31653.4|31581.6|31659.7|31572.2|31660|31581.6|31653.3|31572.2|15
1645503240000|2022-02-22 04:14:00|31659.1|31577.2|31650.7|31586.1|31662.5|31587.6|31647.7|31574|16
1645503250000|2022-02-22 04:14:10|31661.3|31577.6|31657.5|31577.6|31662.1|31584|31656.1|31573.7|23
1645503260000|2022-02-22 04:14:20|31657.2|31576.9|31654.9|31571|31661.5|31576.9|31653.1|31571|16
1645503270000|2022-02-22 04:14:30|31654.2|31570.4|31655.3|31576.3|31655.9|31580.6|31652.2|31570.4|11
1645503280000|2022-02-22 04:14:40|31653.3|31570.2|31651.3|31571.9|31659.3|31573.8|31651.3|31570|14
1645503290000|2022-02-22 04:14:50|31652.2|31569.1|31658.9|31577.4|31663.8|31583.5|31652.2|31568.8|14
1645503300000|2022-02-22 04:15:00|31657.2|31575.3|31654.5|31570|31658.9|31577.4|31649|31569|13
1645503310000|2022-02-22 04:15:10|31651.3|31571.7|31654.7|31570.1|31655.2|31571.7|31651.3|31569.7|20
1645503320000|2022-02-22 04:15:20|31652.7|31571.2|31655.3|31572.6|31657.5|31577.5|31652.7|31569.2|14
1645503330000|2022-02-22 04:15:30|31654.9|31573.2|31659.1|31564.4|31667|31579.9|31646.2|31562|18
1645503340000|2022-02-22 04:15:40|31660.4|31564.5|31657.7|31567.8|31662|31568.7|31655.2|31564.5|16
1645503350000|2022-02-22 04:15:50|31657.6|31567.6|31651|31576.7|31659.6|31576.9|31651|31565.9|15
1645503360000|2022-02-22 04:16:00|31650.7|31573.4|31650.3|31567.6|31654.4|31573.4|31650|31566.8|21
1645503370000|2022-02-22 04:16:10|31649.9|31568.5|31652.3|31573.8|31653.6|31577.7|31649.9|31568.5|25
1645503380000|2022-02-22 04:16:20|31650.7|31575|31656.1|31566|31656.1|31575|31650.3|31566|20
1645503390000|2022-02-22 04:16:30|31654.6|31565.5|31653.1|31565.7|31654.6|31570.9|31645.2|31565.5|18
1645503400000|2022-02-22 04:16:40|31652.6|31565.4|31651.5|31562.9|31660|31575.9|31640.5|31562.9|34
1645503410000|2022-02-22 04:16:50|31649.2|31563.8|31648.1|31566.4|31652|31567.2|31647.9|31562.6|24
1645503420000|2022-02-22 04:17:00|31649.8|31568.1|31650.5|31564.3|31654.5|31575.3|31647.5|31561.4|30
1645503430000|2022-02-22 04:17:10|31649.4|31564.5|31650.9|31566.5|31652|31568.7|31646.7|31563.8|19
1645503440000|2022-02-22 04:17:20|31650.5|31567|31647.2|31567.7|31651.4|31569.5|31646.8|31565.9|11
1645503450000|2022-02-22 04:17:30|31647.8|31569.1|31649.4|31566.3|31649.4|31570.5|31645.4|31566|18
1645503460000|2022-02-22 04:17:40|31647.4|31566.5|31649.1|31569.5|31653.9|31574.9|31646.5|31565.6|17
1645503470000|2022-02-22 04:17:50|31649|31569.8|31651.3|31567.4|31652.7|31569.8|31647.7|31565.9|19
1645503480000|2022-02-22 04:18:00|31652.4|31567.1|31646.3|31567.5|31652.4|31567.7|31644.6|31565.9|13
1645503490000|2022-02-22 04:18:10|31646.5|31568|31647.5|31574.9|31647.9|31576.8|31646.1|31566|7
1645503500000|2022-02-22 04:18:20|31647|31578.5|31645.8|31564.1|31653.3|31578.5|31645.1|31563.9|17
1645503510000|2022-02-22 04:18:30|31647.3|31564.4|31648.5|31564.5|31649.3|31565|31646.3|31563|14
1645503520000|2022-02-22 04:18:40|31648.9|31564.9|31647.2|31566.8|31649.7|31574.4|31643.3|31563.5|18
1645503530000|2022-02-22 04:18:50|31646|31566.9|31647.3|31569.6|31649.3|31569.6|31642.5|31565.4|16
1645503540000|2022-02-22 04:19:00|31649.5|31567.6|31649|31570.7|31649.6|31573|31643.5|31564|19
1645503550000|2022-02-22 04:19:10|31649.5|31570.3|31650.2|31563.4|31651.1|31571.2|31645.7|31563.3|13
1645503560000|2022-02-22 04:19:20|31650.9|31563.7|31647.3|31566.3|31651.3|31573.5|31640|31563.3|12
1645503570000|2022-02-22 04:19:30|31639.9|31565.4|31648.3|31564.9|31650.9|31565.4|31639.9|31562.1|16
1645503580000|2022-02-22 04:19:40|31646.7|31565.1|31649.3|31570.9|31649.3|31572.6|31644.3|31565.1|19
1645503590000|2022-02-22 04:19:50|31649.7|31569.4|31646.9|31570.4|31651.6|31570.4|31645.1|31568.2|16
1645503600000|2022-02-22 04:20:00|31645|31569.3|31651.3|31570|31651.3|31573.3|31644.3|31567.1|20
1645503610000|2022-02-22 04:20:10|31652|31569|31650.6|31563.7|31652.6|31569.6|31645.3|31563.4|15
1645503620000|2022-02-22 04:20:20|31651.1|31563.9|31651.9|31570.7|31654.4|31574.4|31645.7|31563.9|12
1645503630000|2022-02-22 04:20:30|31650.4|31570.8|31647.5|31564.9|31650.4|31570.8|31640.3|31563.2|12
1645503640000|2022-02-22 04:20:40|31650.1|31564.4|31644|31564.9|31652.1|31566.5|31644|31563.3|11
1645503650000|2022-02-22 04:20:50|31645.4|31564.8|31643|31565.2|31645.4|31568.5|31642.7|31564.8|26
1645503660000|2022-02-22 04:21:00|31642.9|31565.1|31645.1|31561.2|31646.6|31565.8|31641.4|31561.2|11
1645503670000|2022-02-22 04:21:10|31643.7|31561.5|31642.5|31562.8|31648|31563.1|31642.5|31561.1|7
1645503680000|2022-02-22 04:21:20|31645.5|31573.6|31643.8|31563.7|31648.5|31573.6|31639.3|31561.3|18
1645503690000|2022-02-22 04:21:30|31643.1|31563.8|31645.1|31562.6|31647.1|31563.8|31643.1|31561.1|15
1645503700000|2022-02-22 04:21:40|31642.5|31563.4|31647.7|31565.2|31647.7|31569.1|31642.5|31563.4|10
1645503710000|2022-02-22 04:21:50|31646.7|31564.3|31645.6|31565.3|31647.3|31565.3|31645.6|31564.3|6
1645503720000|2022-02-22 04:22:00|31647|31571.8|31646.4|31561.8|31649.5|31571.8|31641.9|31561.8|14
1645503730000|2022-02-22 04:22:10|31648.3|31560.9|31646.6|31558.6|31648.3|31563.9|31641.9|31552.5|21
1645503740000|2022-02-22 04:22:20|31646.3|31558|31643.8|31563|31646.4|31564|31642.2|31557.1|15
1645503750000|2022-02-22 04:22:30|31645.7|31563.3|31644.9|31565.5|31645.7|31569.1|31641.6|31563.3|15
1645503760000|2022-02-22 04:22:40|31645.2|31566.3|31642.1|31564|31645.2|31566.8|31641.7|31564|9
1645503770000|2022-02-22 04:22:50|31643.4|31563.7|31645.7|31565|31649|31568.4|31641.5|31563.4|11
1645503780000|2022-02-22 04:23:00|31643.2|31564.7|31639.5|31559.7|31644.2|31567.2|31635.4|31559.7|13
1645503790000|2022-02-22 04:23:10|31645.5|31559.1|31639.9|31562.3|31645.5|31562.3|31639.5|31559.1|13
1645503800000|2022-02-22 04:23:20|31639.5|31561.5|31645.9|31563.3|31646.4|31572|31639.5|31561|17
1645503810000|2022-02-22 04:23:30|31646.8|31564.2|31641.7|31564|31646.8|31565.1|31640.9|31562.6|11
1645503820000|2022-02-22 04:23:40|31645.3|31559.8|31643.9|31564.1|31645.3|31568.3|31640.9|31559.8|10
1645503830000|2022-02-22 04:23:50|31638.6|31560.7|31640|31560.2|31646.7|31564|31638.4|31560.2|8
1645503840000|2022-02-22 04:24:00|31640.9|31561.3|31641.1|31559|31650|31565.7|31633|31558.5|14
1645503850000|2022-02-22 04:24:10|31640.4|31558.6|31638.2|31562.7|31644.2|31576.9|31634.4|31558.6|20
1645503860000|2022-02-22 04:24:20|31640.1|31561.9|31639.6|31562.8|31643.9|31566.5|31638|31561.9|14
1645503870000|2022-02-22 04:24:30|31639.7|31562.9|31642.8|31564.8|31644.5|31569.4|31639|31562.9|12
1645503880000|2022-02-22 04:24:40|31640|31567.8|31644.1|31577.8|31655.7|31577.8|31634.3|31562.3|23
1645503890000|2022-02-22 04:24:50|31645.4|31576.1|31649.8|31567.9|31652|31576.1|31643.9|31566.5|14
1645503900000|2022-02-22 04:25:00|31649.3|31567.4|31643.5|31563.9|31650.3|31567.5|31643.1|31561.8|16
1645503910000|2022-02-22 04:25:10|31645.5|31563.4|31646.1|31562.9|31646.5|31565.3|31644.1|31562.9|12
1645503920000|2022-02-22 04:25:20|31646|31572.3|31646.1|31566.1|31648.3|31572.3|31641|31565.6|14
1645503930000|2022-02-22 04:25:30|31645.7|31566.7|31645.2|31564.4|31646.8|31567|31642.2|31563.4|20
1645503940000|2022-02-22 04:25:40|31646.3|31570.9|31645.9|31565.5|31648.4|31571.1|31643.4|31564.8|16
1645503950000|2022-02-22 04:25:50|31646.2|31565.8|31642.1|31562.1|31646.2|31569.1|31640.7|31561.3|24
1645503960000|2022-02-22 04:26:00|31643.7|31561.1|31643.4|31559.7|31646.3|31562|31638.4|31559.7|18
1645503970000|2022-02-22 04:26:10|31640.7|31560.1|31640.2|31560.9|31642.7|31560.9|31640.1|31559.1|15
1645503980000|2022-02-22 04:26:20|31639.9|31560.7|31644.5|31560.3|31646.8|31566.4|31638.9|31559.9|13
1645503990000|2022-02-22 04:26:30|31641.3|31560.5|31641.9|31559.6|31644.3|31562.1|31635.4|31559.6|15
1645504000000|2022-02-22 04:26:40|31642.3|31560|31644.8|31561.3|31646.7|31566.8|31638.9|31559.2|18
1645504010000|2022-02-22 04:26:50|31644.6|31561.1|31643|31560.7|31645.6|31561.9|31640.8|31559.4|13
1645504020000|2022-02-22 04:27:00|31640.2|31562.3|31641.8|31561.4|31642.4|31562.3|31637|31560.9|12
1645504030000|2022-02-22 04:27:10|31641.9|31560.5|31640.7|31562.7|31644.3|31568.5|31638.8|31560.5|14
1645504040000|2022-02-22 04:27:20|31640.5|31563|31642.7|31562|31645.9|31563.6|31640.5|31559.8|16
1645504050000|2022-02-22 04:27:30|31642.6|31560.6|31638.2|31560.9|31648.8|31573.1|31632.9|31560.5|12
1645504060000|2022-02-22 04:27:40|31639|31558.8|31642.7|31560.7|31645.4|31561.7|31638.6|31558.5|18
1645504070000|2022-02-22 04:27:50|31643.8|31560.6|31643.8|31561.4|31643.8|31562.3|31640.4|31560.6|14
1645504080000|2022-02-22 04:28:00|31643.3|31561|31641.6|31563.5|31645.1|31568.4|31641.6|31561|20
1645504090000|2022-02-22 04:28:10|31641.8|31563.9|31646.2|31561.4|31646.2|31564.8|31639.3|31560.6|20
1645504100000|2022-02-22 04:28:20|31646.6|31561|31643.4|31562.2|31646.6|31562.5|31641.2|31561|25
1645504110000|2022-02-22 04:28:30|31643.6|31562.4|31651.7|31563.3|31654.8|31574.7|31640.7|31562.4|16
1645504120000|2022-02-22 04:28:40|31650.4|31564.1|31649.6|31564.7|31652.4|31565.2|31646|31563.1|14
1645504130000|2022-02-22 04:28:50|31651.1|31564.3|31645|31566.6|31651.1|31571|31642.6|31563.1|15
1645504140000|2022-02-22 04:29:00|31643.6|31566.4|31644.1|31567.4|31645.7|31570.3|31642.2|31565.6|21
1645504150000|2022-02-22 04:29:10|31643.9|31568|31648.2|31572.3|31649.6|31573.3|31643.4|31561.8|18
1645504160000|2022-02-22 04:29:20|31645.7|31567.2|31644.9|31571.6|31647.8|31573.2|31641.2|31566.8|9
1645504170000|2022-02-22 04:29:30|31647.1|31571.1|31646.9|31570.5|31659|31586.1|31636.1|31558.9|16
1645504180000|2022-02-22 04:29:40|31645.7|31570|31642.1|31567.9|31648.5|31573.2|31639.5|31564.7|16
1645504190000|2022-02-22 04:29:50|31643.5|31567.3|31645.1|31566.6|31645.6|31570.2|31642.9|31566.1|18
1645504200000|2022-02-22 04:30:00|31646.2|31564.8|31648.4|31562.6|31648.5|31565.8|31644.6|31562|16
1645504210000|2022-02-22 04:30:10|31650.3|31562|31643|31563.4|31651.6|31563.7|31642.8|31561.7|12
1645504220000|2022-02-22 04:30:20|31643.3|31563.8|31643.6|31564|31648.3|31570.3|31640.6|31562.4|22
1645504230000|2022-02-22 04:30:30|31649.7|31562.8|31642.7|31564.4|31649.7|31565.2|31641.8|31562.8|10
1645504240000|2022-02-22 04:30:40|31643.5|31564.3|31648.6|31567|31649.3|31571|31641.3|31564|11
1645504250000|2022-02-22 04:30:50|31649.6|31566.3|31647.4|31571.1|31650.1|31573|31642.2|31565.4|16
1645504260000|2022-02-22 04:31:00|31646.9|31571.2|31638.7|31566.9|31651|31576.8|31638.7|31564.3|17
1645504270000|2022-02-22 04:31:10|31652.2|31563|31646.8|31565.4|31652.2|31575.6|31637.6|31563|12
1645504280000|2022-02-22 04:31:20|31642.5|31567.6|31634.8|31576.8|31642.5|31581.9|31631.6|31567.6|10
1645504290000|2022-02-22 04:31:30|31633.6|31576.4|31639.5|31569.4|31648.3|31576.4|31633.1|31567.2|25
1645504300000|2022-02-22 04:31:40|31638.5|31570.3|31639.5|31568.2|31643.5|31570.3|31636.5|31567.8|11
1645504310000|2022-02-22 04:31:50|31641.3|31567.1|31645.4|31570.4|31645.4|31572.3|31639.3|31565|19
1645504320000|2022-02-22 04:32:00|31646.7|31568.9|31635.2|31569.8|31646.8|31572.5|31635.2|31560.3|19
1645504330000|2022-02-22 04:32:10|31646.5|31565.8|31644.1|31570.1|31646.5|31573.5|31640.3|31565.8|16
1645504340000|2022-02-22 04:32:20|31642.8|31565.3|31636.5|31564.7|31649.1|31567|31635.9|31561.5|17
1645504350000|2022-02-22 04:32:30|31636.4|31564.4|31638.6|31567.5|31642.1|31568.2|31635.1|31563.3|19
1645504360000|2022-02-22 04:32:40|31638.1|31567.2|31640.9|31566.4|31641.8|31567.6|31636|31566.1|11
1645504370000|2022-02-22 04:32:50|31639|31567.2|31639.7|31570.1|31642.8|31570.1|31637.1|31563.8|14
1645504380000|2022-02-22 04:33:00|31646.6|31566.3|31648.6|31565.2|31651.7|31572.9|31633.1|31562.8|17
1645504390000|2022-02-22 04:33:10|31649.8|31563.9|31641.5|31574.8|31653.8|31578.6|31640.7|31563.9|17
1645504400000|2022-02-22 04:33:20|31636.6|31569.6|31642.8|31567.9|31649.1|31570.5|31636.6|31565.9|20
1645504410000|2022-02-22 04:33:30|31645.2|31567|31643.1|31566.3|31645.8|31568.8|31639|31566.3|15
1645504420000|2022-02-22 04:33:40|31644.1|31566.7|31634.2|31577|31644.1|31577|31634.2|31566.7|8
1645504430000|2022-02-22 04:33:50|31635.8|31572|31645.6|31566.6|31645.6|31574.5|31634.2|31564.2|14
1645504440000|2022-02-22 04:34:00|31643.6|31567.2|31647|31572.1|31650.4|31577.9|31639.2|31565.4|17
1645504450000|2022-02-22 04:34:10|31646.2|31570.3|31646|31568|31648.4|31571.8|31642.1|31568|21
1645504460000|2022-02-22 04:34:20|31645.3|31568.9|31646.4|31571.8|31648.4|31575.3|31643.6|31567.1|13
1645504470000|2022-02-22 04:34:30|31644.6|31572.3|31648.1|31570.5|31648.1|31572.3|31644.6|31569.3|13
1645504480000|2022-02-22 04:34:40|31647.7|31570.1|31643.5|31566.8|31647.7|31570.1|31638.8|31566.8|18
1645504490000|2022-02-22 04:34:50|31645.1|31566.4|31650.6|31570.5|31650.6|31573.1|31637.7|31566.4|16
1645504500000|2022-02-22 04:35:00|31650.7|31568.7|31642.7|31570.3|31654|31574.8|31638.2|31565.7|21
1645504510000|2022-02-22 04:35:10|31642.5|31573.1|31642.7|31571.7|31645|31574.9|31639.8|31570.3|14
1645504520000|2022-02-22 04:35:20|31644.9|31570.2|31644.7|31572.2|31644.9|31572.2|31639.3|31569.1|18
1645504530000|2022-02-22 04:35:30|31645|31570.5|31643.6|31570.7|31648.9|31572.3|31643|31569.3|13
1645504540000|2022-02-22 04:35:40|31644.7|31570.8|31639|31578|31647.1|31578|31638|31565.5|14
1645504550000|2022-02-22 04:35:50|31634.9|31575.3|31634.8|31573.3|31637.5|31575.3|31634|31571.6|11
1645504560000|2022-02-22 04:36:00|31635.7|31576|31638.3|31567.8|31648.7|31576|31634.9|31567.8|18
1645504570000|2022-02-22 04:36:10|31646.6|31565.7|31644.1|31567.3|31647|31567.8|31641.6|31565.7|13
1645504580000|2022-02-22 04:36:20|31641.5|31568.1|31645.1|31569.8|31645.9|31571.7|31640.1|31564.8|19
1645504590000|2022-02-22 04:36:30|31643.9|31569.9|31648.9|31567.6|31650.1|31570.6|31642.4|31567.6|8
1645504600000|2022-02-22 04:36:40|31647.4|31568.5|31654.5|31564.4|31662.2|31568.5|31639.6|31555.4|13
1645504610000|2022-02-22 04:36:50|31639.7|31568.1|31644.4|31567.9|31656.7|31568.1|31639.7|31563.2|9
1645504620000|2022-02-22 04:37:00|31640.4|31568.1|31644.1|31567.5|31647.7|31568.1|31640.4|31566.3|11
1645504630000|2022-02-22 04:37:10|31645.6|31567.1|31646.5|31571.2|31649.1|31574.2|31644|31567|13
1645504640000|2022-02-22 04:37:20|31647.1|31570.1|31643.1|31567.4|31647.1|31570.8|31641.2|31566.2|15
1645504650000|2022-02-22 04:37:30|31643.8|31567.3|31648.2|31565.8|31650.6|31575.5|31642.5|31565.2|21
1645504660000|2022-02-22 04:37:40|31648.5|31565|31645.9|31565.8|31648.5|31568.1|31638.9|31565|10
1645504670000|2022-02-22 04:37:50|31644.8|31566.1|31640.9|31566.4|31645.4|31568.2|31638.7|31565.8|19
1645504680000|2022-02-22 04:38:00|31639.9|31566.7|31639.1|31568|31644|31569.7|31639.1|31563.9|15
1645504690000|2022-02-22 04:38:10|31643.6|31567.1|31643.6|31566|31644.6|31567.5|31639.5|31565.9|15
1645504700000|2022-02-22 04:38:20|31643.2|31566.4|31644.7|31563.6|31645.8|31567|31642.4|31563.4|17
1645504710000|2022-02-22 04:38:30|31644.8|31563.7|31642.8|31570.7|31646.7|31570.9|31640.5|31562.3|13
1645504720000|2022-02-22 04:38:40|31647.5|31568|31646.8|31564.2|31649.3|31568|31643.6|31563.8|12
1645504730000|2022-02-22 04:38:50|31647.2|31563.9|31641.8|31561.6|31647.2|31567.4|31639.9|31556.3|20
1645504740000|2022-02-22 04:39:00|31642.9|31564.4|31639|31562.4|31642.9|31564.7|31638.9|31561.1|12
1645504750000|2022-02-22 04:39:10|31638.7|31562.8|31645.8|31567.1|31645.8|31567.1|31638.2|31562.8|16
1645504760000|2022-02-22 04:39:20|31645.2|31567.4|31648.1|31565|31653.6|31567.5|31643.5|31561.9|15
1645504770000|2022-02-22 04:39:30|31645.3|31566.2|31641|31564.2|31657|31572.8|31635.2|31561.8|16
1645504780000|2022-02-22 04:39:40|31642.9|31563.6|31640.8|31565.3|31646.5|31565.5|31640.2|31562.5|22
1645504790000|2022-02-22 04:39:50|31643|31565.2|31641.2|31565.7|31645.4|31566.5|31639.2|31564.5|9
1645504800000|2022-02-22 04:40:00|31641.5|31566|31645.3|31568|31645.5|31570|31640.8|31565.7|20
1645504810000|2022-02-22 04:40:10|31641.7|31567.8|31641.5|31564.4|31644.1|31567.8|31637.4|31564.4|24
1645504820000|2022-02-22 04:40:20|31643.3|31564.8|31646.7|31564.2|31653.5|31571.8|31639.5|31564|17
1645504830000|2022-02-22 04:40:30|31637.2|31566.5|31640.4|31566.1|31642.8|31568|31637.2|31563.8|9
1645504840000|2022-02-22 04:40:40|31644.7|31575.2|31645|31568.7|31648.4|31576.1|31639.7|31565.9|13
1645504850000|2022-02-22 04:40:50|31641.4|31569.6|31644.8|31563.6|31649.5|31570.7|31639.5|31563.5|13
1645504860000|2022-02-22 04:41:00|31640.1|31564.9|31640.9|31564.1|31645.4|31564.9|31639.7|31562.7|17
1645504870000|2022-02-22 04:41:10|31640|31564.4|31643.6|31563.6|31649.3|31574.8|31636.2|31563.3|22
1645504880000|2022-02-22 04:41:20|31647.5|31562.2|31646.9|31563|31659|31575.9|31630.7|31559|24
1645504890000|2022-02-22 04:41:30|31648|31562.6|31642.2|31575|31648.4|31576|31641|31562.6|24
1645504900000|2022-02-22 04:41:40|31641.4|31573.4|31643.7|31569.3|31646.7|31573.7|31640|31567.9|20
1645504910000|2022-02-22 04:41:50|31644.8|31568.2|31644|31569.5|31646.3|31573.5|31642.2|31567.8|13
1645504920000|2022-02-22 04:42:00|31645.1|31569.4|31645.7|31565.1|31653.5|31574.7|31640.8|31565.1|18
1645504930000|2022-02-22 04:42:10|31643.5|31567.5|31638.7|31566|31649.2|31568.3|31638.7|31563.9|10
1645504940000|2022-02-22 04:42:20|31638.8|31567.9|31642.7|31572.8|31645.5|31577.9|31638.8|31565.8|9
1645504950000|2022-02-22 04:42:30|31640.8|31572.5|31645.6|31572.6|31646.9|31576.5|31638.8|31571.1|15
1645504960000|2022-02-22 04:42:40|31647.4|31570.9|31645.6|31569|31648.7|31571.2|31645.6|31568.6|11
1645504970000|2022-02-22 04:42:50|31648.3|31568.2|31647.1|31574|31649.3|31574|31643.2|31566|13
1645504980000|2022-02-22 04:43:00|31650.1|31568.8|31639.3|31567|31650.1|31571.5|31637.3|31563.1|21
1645504990000|2022-02-22 04:43:10|31637|31566.8|31635.8|31573.6|31645.1|31577.5|31635.5|31564.8|13
1645505000000|2022-02-22 04:43:20|31649|31563.6|31648.2|31561.7|31649.7|31570.1|31638.3|31559.6|20
1645505010000|2022-02-22 04:43:30|31647.8|31561.3|31646.1|31571.8|31649.8|31571.8|31644.5|31560.7|19
1645505020000|2022-02-22 04:43:40|31646.2|31570.2|31640.8|31570.3|31646.9|31570.3|31640.8|31568.9|10
1645505030000|2022-02-22 04:43:50|31644.6|31570.8|31649.3|31564.4|31649.3|31570.8|31642.6|31564.4|8
1645505040000|2022-02-22 04:44:00|31644.5|31565.7|31656.2|31565.6|31656.2|31582.2|31641.8|31563.5|10
1645505050000|2022-02-22 04:44:10|31648.4|31568.5|31643.6|31564.8|31648.4|31568.5|31638.2|31562.1|17
1645505060000|2022-02-22 04:44:20|31645.7|31564|31642.1|31571.8|31645.7|31571.8|31638.3|31563.6|23
1645505070000|2022-02-22 04:44:30|31642.8|31570.6|31641.2|31566.9|31645.3|31570.6|31641.2|31566.8|23
1645505080000|2022-02-22 04:44:40|31642.4|31567.1|31645.7|31565.1|31645.8|31568.9|31639.3|31565.1|15
1645505090000|2022-02-22 04:44:50|31645.8|31565.2|31646|31572.3|31647.5|31572.3|31641.7|31565.1|14
1645505100000|2022-02-22 04:45:00|31642.3|31566.3|31639.8|31566.4|31654.2|31568|31639.8|31563.2|15
1645505110000|2022-02-22 04:45:10|31645|31565|31645.8|31570.4|31648.4|31573.8|31641.4|31565|22
1645505120000|2022-02-22 04:45:20|31645.3|31571.3|31647.6|31569|31649|31571.3|31644.5|31567.6|15
1645505130000|2022-02-22 04:45:30|31646.1|31569.7|31644.7|31571.8|31646.4|31571.8|31641.3|31568.6|19
1645505140000|2022-02-22 04:45:40|31646.2|31572.1|31642.3|31572.1|31646.2|31572.3|31642.3|31570.3|6
1645505150000|2022-02-22 04:45:50|31651.6|31567.4|31637.4|31576.4|31651.6|31579.7|31637.4|31567.4|13
1645505160000|2022-02-22 04:46:00|31638.2|31576.9|31648.8|31568.4|31652.8|31576.9|31638.2|31566.3|20
1645505170000|2022-02-22 04:46:10|31649.2|31569|31648.5|31568.7|31649.2|31569.9|31644.9|31567.6|13
1645505180000|2022-02-22 04:46:20|31646.8|31569.6|31649.1|31574.2|31651.4|31574.2|31644.9|31567.4|9
1645505190000|2022-02-22 04:46:30|31647.4|31574|31649.6|31568.6|31653.8|31574|31647.4|31567.8|12
1645505200000|2022-02-22 04:46:40|31647.6|31571.7|31646.1|31578.5|31652.3|31578.5|31642.7|31567.3|9
1645505210000|2022-02-22 04:46:50|31655.1|31568.4|31643.4|31568.7|31656.1|31571.5|31641|31567.5|14
1645505220000|2022-02-22 04:47:00|31653.2|31553.2|31650.7|31573.6|31653.2|31575.6|31647|31553.2|13
1645505230000|2022-02-22 04:47:10|31648.6|31573.8|31649.5|31571.3|31650.3|31575.8|31643.8|31571|15
1645505240000|2022-02-22 04:47:20|31649.4|31571.1|31648.9|31571.7|31649.4|31571.9|31645.7|31570.8|15
1645505250000|2022-02-22 04:47:30|31649|31571.8|31657.3|31566.3|31661.2|31575.7|31643.3|31565.1|18
1645505260000|2022-02-22 04:47:40|31646.4|31569.8|31648.7|31570.6|31655|31571.9|31646.1|31567.3|18
1645505270000|2022-02-22 04:47:50|31647.5|31571.3|31650.1|31571.3|31652.3|31571.4|31647.5|31569.2|10
1645505280000|2022-02-22 04:48:00|31648.5|31571.4|31650.5|31568.5|31655.5|31578.2|31646.3|31565.4|19
1645505290000|2022-02-22 04:48:10|31651.9|31568.2|31651.6|31573.3|31653.1|31575|31648.8|31568.2|18
1645505300000|2022-02-22 04:48:20|31651.5|31573.2|31653.2|31573|31656.9|31577.2|31648.7|31567.2|24
1645505310000|2022-02-22 04:48:30|31653.7|31571.9|31653.2|31579.1|31657|31581.3|31652|31571.8|19
1645505320000|2022-02-22 04:48:40|31653.3|31578.7|31657|31583.4|31672.1|31587.1|31653.2|31576.2|26
1645505330000|2022-02-22 04:48:50|31663.6|31579.5|31657.1|31579.6|31663.6|31581.2|31653.5|31578.5|29
1645505340000|2022-02-22 04:49:00|31657.2|31579.3|31661|31584.2|31661|31586.6|31656.3|31578.6|23
1645505350000|2022-02-22 04:49:10|31661.8|31583.2|31662.3|31581.4|31663.2|31583.3|31657.4|31580.5|20
1645505360000|2022-02-22 04:49:20|31657.7|31581.5|31659.5|31579.7|31668.2|31588.7|31656.9|31579.7|18
1645505370000|2022-02-22 04:49:30|31657.5|31580.1|31656.2|31578.1|31660.9|31583.4|31652.7|31578.1|15
1645505380000|2022-02-22 04:49:40|31657.6|31577.8|31660.8|31579.9|31664|31584.9|31655.9|31577.5|17
1645505390000|2022-02-22 04:49:50|31659.2|31582.5|31652.4|31582.1|31661.2|31585.7|31652.4|31580.3|22
1645505400000|2022-02-22 04:50:00|31653.3|31581.9|31656.7|31578.3|31657.9|31583|31651.1|31578.1|10
1645505410000|2022-02-22 04:50:10|31656.8|31576.6|31659.5|31578.4|31661.9|31578.4|31656.8|31575.6|10
1645505420000|2022-02-22 04:50:20|31659|31579.6|31655.1|31575.9|31659|31586.5|31651.9|31575.1|13
1645505430000|2022-02-22 04:50:30|31652.4|31578.6|31657.1|31576.3|31658.5|31579|31652.4|31576.1|23
1645505440000|2022-02-22 04:50:40|31655.6|31576.9|31653.9|31576.5|31655.9|31578.4|31651.4|31575.9|16
1645505450000|2022-02-22 04:50:50|31654.3|31576.9|31656.3|31579.2|31656.5|31582.1|31653.4|31576.5|14
1645505460000|2022-02-22 04:51:00|31653.8|31580.5|31657.6|31576.5|31660.7|31580.5|31653.8|31574.2|14
1645505470000|2022-02-22 04:51:10|31654.9|31578|31652.5|31576.1|31659.6|31578.6|31652.5|31575.6|14
1645505480000|2022-02-22 04:51:20|31652.6|31576.5|31653.2|31571.7|31661|31589.1|31645.2|31566.7|16
1645505490000|2022-02-22 04:51:30|31657.4|31569.7|31655.2|31573.4|31659.5|31573.7|31653.7|31569.5|19
1645505500000|2022-02-22 04:51:40|31655.5|31572.3|31657|31579.5|31657|31585|31651.7|31572.3|14
1645505510000|2022-02-22 04:51:50|31654.9|31581|31652.7|31569.9|31656|31581|31648.2|31568.7|17
1645505520000|2022-02-22 04:52:00|31650.8|31570.8|31654.2|31567.4|31664.6|31570.8|31649.1|31551.7|23
1645505530000|2022-02-22 04:52:10|31651.2|31567.6|31652.9|31578.5|31654.4|31578.5|31649.3|31567.1|10
1645505540000|2022-02-22 04:52:20|31651.4|31576.8|31652.4|31575.9|31654.7|31576.8|31651|31575.2|15
1645505550000|2022-02-22 04:52:30|31650.2|31576.9|31653.7|31577.1|31657.3|31579.3|31650.2|31571.2|11
1645505560000|2022-02-22 04:52:40|31653.4|31577.7|31655.2|31574.7|31655.2|31578|31648.8|31574.5|11
1645505570000|2022-02-22 04:52:50|31656.6|31574.4|31656|31576.8|31656.6|31582.2|31649|31570.9|12
1645505580000|2022-02-22 04:53:00|31661.7|31560.9|31652|31570.4|31661.7|31570.8|31651.5|31560.9|18
1645505590000|2022-02-22 04:53:10|31654|31570.1|31651.8|31579.6|31655.6|31579.9|31649.6|31569.1|14
1645505600000|2022-02-22 04:53:20|31651.4|31579.4|31651.4|31577.1|31653.9|31579.8|31649.1|31576.3|15
1645505610000|2022-02-22 04:53:30|31652.7|31574.4|31653|31578.8|31654.7|31581.6|31650.2|31573.6|19
1645505620000|2022-02-22 04:53:40|31653.2|31578.5|31653.1|31580|31656|31580|31651.4|31576.7|10
1645505630000|2022-02-22 04:53:50|31652|31577.6|31646.1|31583.3|31655.1|31584.9|31646.1|31574.4|13
1645505640000|2022-02-22 04:54:00|31645.9|31583.2|31650.7|31575.6|31666.2|31583.2|31645.9|31569.3|11
1645505650000|2022-02-22 04:54:10|31655.3|31574.5|31655.1|31575.1|31655.4|31578.1|31647.6|31574.4|15
1645505660000|2022-02-22 04:54:20|31656.3|31574.3|31651.1|31582.4|31656.3|31582.4|31649.3|31574.3|8
1645505670000|2022-02-22 04:54:30|31650.2|31582.1|31656.1|31570.8|31656.1|31582.1|31650.2|31570.8|16
1645505680000|2022-02-22 04:54:40|31656.2|31574.5|31656.1|31572.1|31656.4|31579.8|31641|31572.1|16
1645505690000|2022-02-22 04:54:50|31647.8|31573.8|31651.1|31581|31656.4|31581|31645.2|31572.3|15
1645505700000|2022-02-22 04:55:00|31650.5|31578.3|31650.4|31575.8|31652.7|31578.3|31649.5|31575.6|13
1645505710000|2022-02-22 04:55:10|31652|31573.7|31651.4|31573.5|31654.1|31574.2|31646.6|31572|21
1645505720000|2022-02-22 04:55:20|31651.3|31573.4|31652.6|31567.4|31653.9|31573.9|31648.4|31565.1|17
1645505730000|2022-02-22 04:55:30|31653.8|31572.3|31647.2|31574.4|31654.4|31574.4|31647.2|31570.6|19
1645505740000|2022-02-22 04:55:40|31651.1|31573.4|31648.1|31570.9|31652|31573.7|31644.7|31570.1|23
1645505750000|2022-02-22 04:55:50|31648.3|31570.5|31643.9|31570.6|31651.4|31570.9|31643.9|31569|11
1645505760000|2022-02-22 04:56:00|31650.8|31576.7|31649.2|31568.6|31652.8|31576.7|31641.2|31567.3|20
1645505770000|2022-02-22 04:56:10|31648.9|31569.1|31648|31562.8|31652|31570.1|31642.3|31561|19
1645505780000|2022-02-22 04:56:20|31649.3|31562.6|31647.5|31567.1|31649.3|31570|31643.8|31562.6|21
1645505790000|2022-02-22 04:56:30|31646.4|31567|31643|31569|31646.7|31571|31641.8|31567|17
1645505800000|2022-02-22 04:56:40|31642.7|31572.7|31646.3|31572|31649.6|31575.1|31641.5|31567.2|22
1645505810000|2022-02-22 04:56:50|31648.1|31571.9|31646.2|31570.7|31650.4|31571.9|31645.9|31569.7|13
1645505820000|2022-02-22 04:57:00|31645.8|31571.5|31647.1|31568.6|31649.7|31571.5|31642.3|31568.3|16
1645505830000|2022-02-22 04:57:10|31645.4|31567.5|31646.8|31566.3|31650.1|31567.5|31643.1|31566.3|15
1645505840000|2022-02-22 04:57:20|31644.2|31570.5|31645.1|31565.8|31648.2|31573.3|31641.8|31565.8|19
1645505850000|2022-02-22 04:57:30|31646.1|31566.9|31649.3|31569.6|31655.8|31579.1|31641.4|31566.9|15
1645505860000|2022-02-22 04:57:40|31647.5|31571.8|31640.5|31566.2|31649.7|31574.4|31631.6|31557|35
1645505870000|2022-02-22 04:57:50|31640|31567.1|31640.1|31569.9|31642.7|31572.1|31638.5|31565.1|22
1645505880000|2022-02-22 04:58:00|31640.2|31569.6|31639.1|31571.4|31642.5|31571.4|31638.8|31567.7|18
1645505890000|2022-02-22 04:58:10|31639.9|31571.5|31643.2|31560.8|31647.6|31571.5|31636.7|31560.8|28
1645505900000|2022-02-22 04:58:20|31637.9|31572.8|31642.8|31565.1|31647|31572.8|31635.8|31562.1|27
1645505910000|2022-02-22 04:58:30|31640|31566.2|31638.6|31565.6|31644.7|31566.4|31636.8|31563.6|15
1645505920000|2022-02-22 04:58:40|31638.9|31565.8|31641.3|31568.3|31647.6|31570.6|31632.3|31558.5|24
1645505930000|2022-02-22 04:58:50|31642|31566.3|31639.6|31564.6|31644.5|31568.4|31636.6|31564.6|18
1645505940000|2022-02-22 04:59:00|31641.4|31564.5|31639.4|31563.6|31642|31565|31638.5|31563.5|19
1645505950000|2022-02-22 04:59:10|31640.4|31563.5|31641.2|31560|31642.3|31563.5|31639.7|31559.8|15
1645505960000|2022-02-22 04:59:20|31643.3|31569.9|31632.7|31561.6|31646.4|31569.9|31628.7|31560|17
1645505970000|2022-02-22 04:59:30|31639.6|31560.3|31637.1|31561.4|31645.1|31562.3|31634.9|31558.4|21
1645505980000|2022-02-22 04:59:40|31638|31561.1|31641.6|31563.5|31641.6|31564.5|31634|31560.6|21
1645505990000|2022-02-22 04:59:50|31641.7|31563.6|31644.4|31568.7|31644.6|31569.9|31638.5|31563.6|23
1645506000000|2022-02-22 05:00:00|31643.3|31565.3|31645.9|31565.2|31647.7|31565.9|31640|31562|20
1645506010000|2022-02-22 05:00:10|31645.2|31565.3|31646.8|31571.5|31650.2|31571.9|31643.2|31563.5|22
1645506020000|2022-02-22 05:00:20|31645.9|31571|31642.3|31569.8|31646.5|31571.1|31642.3|31567.6|19
1645506030000|2022-02-22 05:00:30|31644.9|31568.6|31643.6|31565.2|31647.8|31570.3|31640.3|31564.9|31
1645506040000|2022-02-22 05:00:40|31645.2|31564.5|31642.1|31561|31645.9|31564.5|31638|31559.2|22
1645506050000|2022-02-22 05:00:50|31642|31560.9|31636.6|31564.5|31650.6|31567.1|31636.6|31557.2|14
1645506060000|2022-02-22 05:01:00|31637|31564.6|31639.4|31558.6|31649.8|31564.6|31633.8|31557.8|22
1645506070000|2022-02-22 05:01:10|31638.1|31558.8|31639.2|31562.7|31641.1|31565.9|31637.5|31558.8|26
1645506080000|2022-02-22 05:01:20|31638.4|31562.5|31639.8|31563.2|31640.3|31566.1|31638.4|31562.1|22
1645506090000|2022-02-22 05:01:30|31640.4|31563.4|31640.6|31565.2|31644|31567.1|31636.4|31559.8|17
1645506100000|2022-02-22 05:01:40|31641.3|31565.5|31643.9|31563.4|31643.9|31565.5|31637.3|31563.1|12
1645506110000|2022-02-22 05:01:50|31644.9|31564.8|31640|31558|31651.4|31564.8|31636.6|31555.7|26
1645506120000|2022-02-22 05:02:00|31637.3|31558.7|31638.3|31561.4|31642.7|31565.3|31635.9|31556.6|23
1645506130000|2022-02-22 05:02:10|31637.8|31562.3|31638.5|31562.7|31642.6|31565.4|31636.4|31561.3|21
1645506140000|2022-02-22 05:02:20|31636.5|31563.5|31640.8|31554.5|31641.7|31563.5|31636.3|31553.3|18
1645506150000|2022-02-22 05:02:30|31642.1|31553.8|31633.8|31552.8|31642.1|31557.9|31633.8|31552.8|19
1645506160000|2022-02-22 05:02:40|31635.3|31553|31640.4|31557|31640.4|31557.8|31633.2|31553|21
1645506170000|2022-02-22 05:02:50|31638.9|31557.4|31638.8|31559.7|31640|31561.3|31634.3|31554.1|17
1645506180000|2022-02-22 05:03:00|31640.3|31558.5|31639.8|31554.9|31640.3|31561.1|31636.7|31554.8|21
1645506190000|2022-02-22 05:03:10|31640.1|31554.3|31636.6|31556.9|31643.4|31557.6|31636.6|31554.3|20
1645506200000|2022-02-22 05:03:20|31639.3|31555.9|31637.7|31553|31639.3|31563.1|31632.8|31551.4|21
1645506210000|2022-02-22 05:03:30|31637.5|31553.5|31635.8|31557.4|31643.3|31558.5|31630.2|31551.9|29
1645506220000|2022-02-22 05:03:40|31634.2|31558|31637.6|31557.2|31638.5|31558.7|31633.3|31556.6|22
1645506230000|2022-02-22 05:03:50|31638.4|31556.9|31636.9|31563.6|31638.4|31564|31632.1|31556.9|18
1645506240000|2022-02-22 05:04:00|31635.3|31562.7|31641.3|31560.1|31644.1|31563.3|31635.3|31560.1|17
1645506250000|2022-02-22 05:04:10|31642.8|31561.6|31641.2|31556.8|31643.8|31567.4|31629.9|31556.8|15
1645506260000|2022-02-22 05:04:20|31634.6|31559.4|31637.6|31558.6|31641.8|31559.9|31634.6|31556.2|23
1645506270000|2022-02-22 05:04:30|31639|31558.2|31637.5|31560.1|31639|31563.4|31629.9|31558.2|16
1645506280000|2022-02-22 05:04:40|31636.5|31559.8|31634|31561.4|31636.5|31561.4|31634|31558.8|17
1645506290000|2022-02-22 05:04:50|31632.6|31560.5|31641.1|31561.4|31641.7|31567.4|31632.6|31556.8|17
1645506300000|2022-02-22 05:05:00|31637.7|31552.9|31642.8|31557.4|31643.4|31564.6|31630.8|31551.2|20
1645506310000|2022-02-22 05:05:10|31648.8|31551.9|31643|31549.3|31648.8|31556.6|31637.5|31547.6|15
1645506320000|2022-02-22 05:05:20|31639.5|31552.6|31638|31555.6|31639.5|31559.6|31631.5|31550.7|25
1645506330000|2022-02-22 05:05:30|31637.1|31555.7|31635.6|31557.1|31638.2|31559.1|31633.4|31554.6|15
1645506340000|2022-02-22 05:05:40|31636.2|31556.9|31635.7|31555.1|31639.8|31558.8|31635.3|31555.1|13
1645506350000|2022-02-22 05:05:50|31637.3|31554.8|31635.4|31559.2|31642.9|31564.8|31632.2|31553.8|14
1645506360000|2022-02-22 05:06:00|31640.2|31556.4|31634.8|31554.4|31640.2|31559.5|31629.8|31553|20
1645506370000|2022-02-22 05:06:10|31631.8|31555|31633.3|31557.1|31638.7|31565.2|31629.8|31553.7|20
1645506380000|2022-02-22 05:06:20|31642.5|31554.6|31641.8|31555|31643.2|31556.8|31634.4|31554.6|21
1645506390000|2022-02-22 05:06:30|31641.7|31557.5|31639|31561.7|31643.7|31564.2|31634.9|31554.9|16
1645506400000|2022-02-22 05:06:40|31637|31562.9|31622|31562.8|31637|31563|31622|31562.8|5
1645506410000|2022-02-22 05:06:50|31623.2|31563.2|31638.6|31556.3|31646.6|31563.2|31623.2|31555.4|18
1645506420000|2022-02-22 05:07:00|31639.1|31556.8|31636.1|31566|31641.7|31567.6|31633.8|31555.8|14
1645506430000|2022-02-22 05:07:10|31643.5|31560.5|31638.3|31561.6|31644.9|31562.4|31637.3|31559.2|17
1645506440000|2022-02-22 05:07:20|31643.2|31559.9|31642.7|31560|31643.3|31561.5|31638.3|31559.6|10
1645506450000|2022-02-22 05:07:30|31642.2|31559.6|31641.6|31564.1|31644.1|31564.5|31639.8|31554.7|9
1645506460000|2022-02-22 05:07:40|31640|31564.2|31636.9|31554.3|31648.2|31564.2|31631.1|31553.4|14
1645506470000|2022-02-22 05:07:50|31638.8|31553.5|31627|31553.3|31641.9|31564.3|31627|31552.6|15
1645506480000|2022-02-22 05:08:00|31630.2|31553.4|31633.5|31555.3|31642.6|31556.1|31627.3|31550.8|25
1645506490000|2022-02-22 05:08:10|31638.5|31553.9|31634.9|31563.7|31639.9|31563.7|31632.8|31553.2|13
1645506500000|2022-02-22 05:08:20|31637.9|31561.3|31633.5|31555.3|31640.1|31561.3|31630.5|31555.3|19
1645506510000|2022-02-22 05:08:30|31633.7|31555.4|31640|31560.8|31640|31560.8|31631.7|31552.8|14
1645506520000|2022-02-22 05:08:40|31638.3|31558.9|31635.3|31548.1|31642.1|31559.5|31632.9|31547.2|23
1645506530000|2022-02-22 05:08:50|31636.8|31548.6|31638|31560.1|31638|31560.1|31632.1|31547.7|18
1645506540000|2022-02-22 05:09:00|31635.7|31552.3|31633.8|31549.2|31638.7|31553.7|31633.6|31545.3|22
1645506550000|2022-02-22 05:09:10|31635.7|31548.2|31633.7|31556.1|31637.3|31556.4|31627.5|31548.2|14
1645506560000|2022-02-22 05:09:20|31633.8|31556.3|31634.4|31552.7|31635.7|31556.3|31633.3|31552.7|9
1645506570000|2022-02-22 05:09:30|31632.8|31553|31639.5|31560.9|31639.5|31560.9|31632.8|31552.1|19
1645506580000|2022-02-22 05:09:40|31639.7|31559|31637|31550.2|31641.2|31560.7|31631.7|31547.8|17
1645506590000|2022-02-22 05:09:50|31638.2|31549.8|31634.9|31560.3|31640.1|31560.3|31632.5|31548.9|12
1645506600000|2022-02-22 05:10:00|31636.9|31559.3|31634.5|31557|31638|31560.1|31632.5|31557|15
1645506610000|2022-02-22 05:10:10|31633.6|31557.1|31636.5|31560.1|31636.5|31560.1|31631.9|31554.5|10
1645506620000|2022-02-22 05:10:20|31634.9|31559.9|31641.4|31556.1|31641.4|31559.9|31632.3|31556.1|6
1645506630000|2022-02-22 05:10:30|31636.1|31557.7|31630.4|31566.3|31638|31566.3|31627.5|31554.2|19
1645506640000|2022-02-22 05:10:40|31627.5|31562.7|31635|31554.8|31642.6|31562.7|31624.3|31554.6|10
1645506650000|2022-02-22 05:10:50|31634.2|31555.4|31636.3|31556|31636.3|31558.1|31629.6|31555.4|7
1645506660000|2022-02-22 05:11:00|31640.2|31549.1|31640.3|31558.3|31641.7|31558.3|31638.3|31548.6|17
1645506670000|2022-02-22 05:11:10|31639.5|31558.7|31638.2|31554.6|31641.6|31558.7|31637.9|31554.6|9
1645506680000|2022-02-22 05:11:20|31642.8|31553.6|31639.7|31561.8|31643.3|31561.8|31636.7|31553.6|11
1645506690000|2022-02-22 05:11:30|31639.3|31561.5|31639.7|31553.3|31645.5|31561.5|31631|31552|15
1645506700000|2022-02-22 05:11:40|31642.3|31552.7|31639|31563.2|31643.8|31563.2|31636|31552.4|12
1645506710000|2022-02-22 05:11:50|31641.2|31559.9|31641.5|31556.6|31642.7|31561.2|31633.9|31556.6|12
1645506720000|2022-02-22 05:12:00|31634.8|31559.4|31640.5|31555.2|31641.5|31559.4|31634.8|31554.3|15
1645506730000|2022-02-22 05:12:10|31636.1|31555.7|31643.1|31558.9|31646.8|31562.1|31632.7|31555.2|15
1645506740000|2022-02-22 05:12:20|31641.7|31567.5|31643.8|31553.3|31644.1|31567.5|31624.9|31552.7|15
1645506750000|2022-02-22 05:12:30|31633.9|31555.2|31639.2|31554.7|31645.8|31558.8|31629.5|31552.3|12
1645506760000|2022-02-22 05:12:40|31637.8|31556.7|31640.8|31556.8|31641.8|31559|31637|31555.3|18
1645506770000|2022-02-22 05:12:50|31638.8|31556.9|31633.2|31556.5|31641.4|31563.7|31630.5|31555.4|17
1645506780000|2022-02-22 05:13:00|31634.5|31556.3|31633.9|31558.2|31638.2|31558.2|31633.9|31555.9|11
1645506790000|2022-02-22 05:13:10|31636.2|31556.3|31628.9|31555.5|31636.2|31557.2|31628.9|31554.5|6
1645506800000|2022-02-22 05:13:20|31630.8|31555.1|31637.8|31552|31639.2|31560.4|31627.6|31552|14
1645506810000|2022-02-22 05:13:30|31642.2|31551.2|31633.8|31556.2|31642.2|31556.7|31631.3|31551.2|13
1645506820000|2022-02-22 05:13:40|31631.6|31556.8|31636.4|31556.4|31639.3|31562.3|31631.6|31555.4|15
1645506830000|2022-02-22 05:13:50|31633.7|31557.4|31636.5|31557.1|31639.4|31558.8|31633.7|31556.2|21
1645506840000|2022-02-22 05:14:00|31637.4|31557.2|31638.2|31555.4|31639.6|31557.2|31636.3|31553.8|11
1645506850000|2022-02-22 05:14:10|31634.1|31555.9|31636.3|31554.8|31640|31565.2|31632.8|31554.8|11
1645506860000|2022-02-22 05:14:20|31642.1|31553.6|31634.6|31557.5|31642.1|31557.5|31634.4|31553.6|17
1645506870000|2022-02-22 05:14:30|31634.9|31556.9|31639.3|31559.2|31641.9|31565|31634.8|31556.9|18
1645506880000|2022-02-22 05:14:40|31638.7|31559.5|31633.8|31555.4|31640.8|31560.7|31629.2|31555.4|13
1645506890000|2022-02-22 05:14:50|31630.7|31556.2|31634.5|31560|31634.8|31560|31629.7|31555.9|17
1645506900000|2022-02-22 05:15:00|31633.4|31558.4|31632.2|31560.2|31640.2|31562.4|31632.2|31557.1|18
1645506910000|2022-02-22 05:15:10|31631.2|31559.8|31642.4|31554|31643|31559.9|31631.2|31553.3|9
1645506920000|2022-02-22 05:15:20|31643.8|31553.7|31633|31559.7|31643.8|31560.3|31631.6|31553.7|6
1645506930000|2022-02-22 05:15:30|31631.4|31561.3|31636.9|31562.5|31640.1|31567|31625.1|31557.8|12
1645506940000|2022-02-22 05:15:40|31638.1|31561.3|31635.5|31556.7|31638.4|31561.6|31633.7|31556.6|13
1645506950000|2022-02-22 05:15:50|31636.2|31556.9|31636.2|31563.5|31637.4|31565.4|31634|31556|12
1645506960000|2022-02-22 05:16:00|31632.9|31562.7|31640.4|31555.1|31640.4|31562.9|31632.9|31555.1|14
1645506970000|2022-02-22 05:16:10|31640.9|31555.6|31633.1|31552.7|31641.7|31556.7|31632.4|31550.6|18
1645506980000|2022-02-22 05:16:20|31635.8|31552.1|31639.5|31558.4|31640.3|31562.1|31631.1|31552.1|14
1645506990000|2022-02-22 05:16:30|31635.9|31560|31634.9|31549.2|31638|31560|31630.5|31547.6|17
1645507000000|2022-02-22 05:16:40|31636.2|31549.4|31633.5|31550.2|31637.5|31550.9|31631.3|31548.3|13
1645507010000|2022-02-22 05:16:50|31631.6|31546.8|31636.3|31555.8|31636.3|31560.9|31630.3|31544.6|6
1645507020000|2022-02-22 05:17:00|31636.2|31553.4|31632.7|31550|31637.4|31554.6|31631|31547.5|18
1645507030000|2022-02-22 05:17:10|31630.3|31551.6|31636.4|31556.4|31636.4|31558.3|31628.2|31549.8|15
1645507040000|2022-02-22 05:17:20|31636.8|31555.9|31634.7|31553.6|31636.9|31556.9|31632.6|31553.3|16
1645507050000|2022-02-22 05:17:30|31633.9|31555.3|31637|31557.8|31638.3|31559.9|31630.2|31548.5|13
1645507060000|2022-02-22 05:17:40|31634.9|31555.7|31636.9|31549.3|31639.3|31557.8|31633.3|31548.7|12
1645507070000|2022-02-22 05:17:50|31630.8|31551.1|31635.6|31559.5|31636.4|31561.6|31626.8|31548.6|14
1645507080000|2022-02-22 05:18:00|31632.3|31557.3|31631.6|31547.1|31635.7|31557.3|31627.1|31547.1|17
1645507090000|2022-02-22 05:18:10|31632.2|31546.3|31635.6|31553.7|31635.6|31561.2|31625|31546.3|12
1645507100000|2022-02-22 05:18:20|31637.3|31553.6|31635.4|31551|31639|31553.6|31633.9|31550|12
1645507110000|2022-02-22 05:18:30|31632.1|31553|31634.8|31556.9|31637|31557.1|31632.1|31550.2|10
1645507120000|2022-02-22 05:18:40|31611.4|31553.7|31635.7|31542.6|31642.6|31558.2|31611.2|31539.6|18
1645507130000|2022-02-22 05:18:50|31634|31542.4|31634.2|31543.8|31636.1|31544.3|31629.1|31541.8|13
1645507140000|2022-02-22 05:19:00|31629.6|31545.2|31631.9|31549.4|31637.2|31551.6|31629.1|31542.6|18
1645507150000|2022-02-22 05:19:10|31629.2|31550.8|31628.6|31550.5|31634.7|31557.3|31625.7|31550.2|13
1645507160000|2022-02-22 05:19:20|31629.1|31552.3|31633|31550|31633.9|31552.3|31629.1|31549.3|12
1645507170000|2022-02-22 05:19:30|31631.6|31550.2|31630.8|31552.1|31634.5|31554.5|31629.1|31550.1|14
1645507180000|2022-02-22 05:19:40|31633|31549.8|31628.7|31546|31634.9|31549.8|31620.7|31545.8|16
1645507190000|2022-02-22 05:19:50|31631.5|31545.3|31635.8|31542.6|31636.4|31553.8|31624.7|31540.4|21
1645507200000|2022-02-22 05:20:00|31633.8|31539|31633.9|31542.2|31635|31544.9|31628.9|31539|13
1645507210000|2022-02-22 05:20:10|31628.9|31543.6|31631.3|31549.4|31634.7|31554|31628.7|31543.6|12
1645507220000|2022-02-22 05:20:20|31634.5|31548.2|31632.2|31548.3|31634.5|31550.7|31627.7|31548.1|9
1645507230000|2022-02-22 05:20:30|31631.3|31548.6|31628.8|31545.8|31632.1|31548.9|31624.4|31545.4|13
1645507240000|2022-02-22 05:20:40|31630.7|31544.7|31630|31544.3|31638.5|31558|31626.2|31541.4|18
1645507250000|2022-02-22 05:20:50|31634.3|31542.8|31628.6|31548.8|31634.3|31550.6|31625.9|31542.8|10
1645507260000|2022-02-22 05:21:00|31627|31549.3|31630.5|31546.1|31631.2|31550|31624.1|31546.1|14
1645507270000|2022-02-22 05:21:10|31630.4|31546|31632|31547.8|31633.4|31550.2|31627.3|31541.1|11
1645507280000|2022-02-22 05:21:20|31629.4|31547.5|31628|31546|31632.5|31547.6|31627.6|31546|14
1645507290000|2022-02-22 05:21:30|31628.9|31545.9|31630.2|31553.9|31630.4|31557.4|31626.6|31545.3|10
1645507300000|2022-02-22 05:21:40|31631.1|31551.8|31631.3|31547.2|31633.2|31553|31623.2|31546.7|15
1645507310000|2022-02-22 05:21:50|31632.6|31546.6|31626|31548.9|31634.2|31548.9|31625.6|31545.7|12
1645507320000|2022-02-22 05:22:00|31627.4|31548.4|31634.2|31552.1|31634.4|31554.5|31626.2|31545.5|15
1645507330000|2022-02-22 05:22:10|31634.9|31550.4|31630.6|31545.3|31641.8|31550.5|31626.7|31543.2|16
1645507340000|2022-02-22 05:22:20|31633.8|31543.8|31632.2|31557|31633.8|31557|31626.5|31543.8|14
1645507350000|2022-02-22 05:22:30|31629.6|31555.8|31629.4|31544.3|31635.1|31555.8|31627|31544.3|16
1645507360000|2022-02-22 05:22:40|31629.6|31540.8|31626.2|31545.2|31633|31545.2|31626|31539.7|13
1645507370000|2022-02-22 05:22:50|31626.3|31545.7|31628.3|31550.8|31629.6|31550.8|31625.5|31543.4|17
1645507380000|2022-02-22 05:23:00|31627.6|31549.6|31629.1|31542.8|31632.8|31549.7|31625.4|31540.6|19
1645507390000|2022-02-22 05:23:10|31627.3|31542.9|31631.4|31548.2|31636.6|31554.5|31626.7|31539.6|16
1645507400000|2022-02-22 05:23:20|31629.6|31550.5|31630|31547.2|31633.4|31552.6|31624.7|31545.3|19
1645507410000|2022-02-22 05:23:30|31631|31547|31633.2|31545.8|31634.9|31547.1|31629.7|31544.4|9
1645507420000|2022-02-22 05:23:40|31633.1|31548.2|31630.4|31551.3|31633.1|31552.7|31626.5|31546.3|18
1645507430000|2022-02-22 05:23:50|31628.6|31552.9|31633.1|31540.2|31633.1|31553.2|31628.1|31540.2|12
1645507440000|2022-02-22 05:24:00|31631.4|31542.2|31632.9|31550.8|31634.3|31555.2|31627.1|31541.6|14
1645507450000|2022-02-22 05:24:10|31633.4|31550.7|31633|31547.7|31634.4|31551.9|31628|31547.5|11
1645507460000|2022-02-22 05:24:20|31631.6|31549.7|31635|31547.3|31635|31555.4|31628.7|31544.3|14
1645507470000|2022-02-22 05:24:30|31628.7|31550.1|31633|31547.8|31636.5|31551.4|31627.1|31546.7|13
1645507480000|2022-02-22 05:24:40|31629.1|31549.9|31631.7|31533|31633|31551.2|31623.3|31533|9
1645507490000|2022-02-22 05:24:50|31628|31538.2|31624.6|31541.6|31631.3|31542.3|31620.3|31536.7|27
1645507500000|2022-02-22 05:25:00|31625.2|31540.9|31627|31548.2|31627.8|31548.3|31622.5|31539.9|24
1645507510000|2022-02-22 05:25:10|31626.8|31546.3|31624.3|31545.3|31628|31547.6|31624|31545|19
1645507520000|2022-02-22 05:25:20|31626.6|31542.5|31629.9|31547.4|31631.6|31552.6|31622.2|31541.9|22
1645507530000|2022-02-22 05:25:30|31628.2|31547.1|31623.9|31537.8|31628.2|31547.1|31617|31537.1|30
1645507540000|2022-02-22 05:25:40|31620|31538.5|31622.4|31540.5|31622.6|31541.1|31618.1|31538|29
1645507550000|2022-02-22 05:25:50|31623.2|31541.1|31623.7|31544.8|31624.9|31548.8|31621.2|31540.8|19
1645507560000|2022-02-22 05:26:00|31624.5|31545|31624|31543.8|31625.1|31545|31622.5|31542.2|26
1645507570000|2022-02-22 05:26:10|31625|31543.7|31623.6|31546.6|31625|31549|31616.9|31541.3|18
1645507580000|2022-02-22 05:26:20|31623.9|31546.4|31624.3|31544.5|31624.3|31547|31620.9|31543.3|21
1645507590000|2022-02-22 05:26:30|31621.3|31542.3|31627.3|31550.3|31628|31550.3|31620.5|31541|12
1645507600000|2022-02-22 05:26:40|31626.2|31550.2|31627.1|31544.5|31630.2|31552.3|31623.1|31544.3|17
1645507610000|2022-02-22 05:26:50|31626.4|31544.9|31625.9|31546.8|31628.7|31549.8|31621.8|31544.1|20
1645507620000|2022-02-22 05:27:00|31625.7|31545.7|31622.8|31541|31627.7|31546.9|31620.7|31541|21
1645507630000|2022-02-22 05:27:10|31619.6|31541.8|31621.4|31538.5|31627.8|31542.9|31616.4|31537.4|21
1645507640000|2022-02-22 05:27:20|31617.5|31541.3|31623.3|31539.8|31627|31541.3|31617.5|31538.7|21
1645507650000|2022-02-22 05:27:30|31620.4|31541.5|31621.7|31541.4|31624.3|31543.2|31619.3|31540.2|18
1645507660000|2022-02-22 05:27:40|31621.8|31541.5|31621.7|31542.1|31624.7|31546.7|31620.7|31541.4|25
1645507670000|2022-02-22 05:27:50|31621.8|31541.9|31623.7|31542.3|31625.6|31542.8|31621.8|31541.6|14
1645507680000|2022-02-22 05:28:00|31622.6|31538.9|31625|31543.1|31625.7|31545.9|31620|31538.8|21
1645507690000|2022-02-22 05:28:10|31626.6|31542.8|31622.5|31539.8|31626.6|31545.1|31619.2|31538.8|22
1645507700000|2022-02-22 05:28:20|31622.2|31539.9|31621.6|31546.2|31625.6|31547.3|31619.9|31536.1|18
1645507710000|2022-02-22 05:28:30|31618.7|31545.7|31621.2|31540.8|31623.7|31545.7|31616.4|31539.9|16
1645507720000|2022-02-22 05:28:40|31626.1|31539.6|31623.4|31539.4|31626.1|31546.1|31619.1|31538.7|20
1645507730000|2022-02-22 05:28:50|31624|31539.3|31620|31545.9|31624.9|31547.6|31618.4|31538.1|20
1645507740000|2022-02-22 05:29:00|31621.4|31544.7|31621|31542.6|31623.5|31544.7|31620.5|31541|20
1645507750000|2022-02-22 05:29:10|31621.1|31542.7|31619.7|31539.9|31622.9|31542.9|31618.7|31539.2|21
1645507760000|2022-02-22 05:29:20|31619.8|31539|31623.4|31538.6|31623.4|31545.6|31613.6|31538.6|12
1645507770000|2022-02-22 05:29:30|31617.4|31542.1|31619.3|31541.4|31631.3|31542.3|31617.4|31536.8|19
1645507780000|2022-02-22 05:29:40|31618.4|31541.9|31627.6|31547.2|31627.6|31547.2|31614.3|31538.5|12
1645507790000|2022-02-22 05:29:50|31624.7|31545.8|31624|31539.9|31625.6|31547.3|31611.6|31539.5|15
1645507800000|2022-02-22 05:30:00|31624.1|31540.4|31617.5|31543.5|31624.7|31549.3|31617.3|31540.4|19
1645507810000|2022-02-22 05:30:10|31616.8|31543.2|31624.5|31543.9|31624.5|31545|31616.8|31541.7|23
1645507820000|2022-02-22 05:30:20|31625.3|31543.7|31628.1|31541.4|31629.5|31550.2|31618|31540|22
1645507830000|2022-02-22 05:30:30|31627|31541.7|31622.8|31544.8|31627|31548.9|31621.6|31541|27
1645507840000|2022-02-22 05:30:40|31622.4|31544.7|31627.2|31547.5|31628|31550.4|31621.7|31543.1|22
1645507850000|2022-02-22 05:30:50|31628.2|31547.4|31626.7|31544.7|31628.6|31547.4|31624.6|31544|21
1645507860000|2022-02-22 05:31:00|31627.1|31545.1|31614|31546.2|31629.6|31551.3|31613.4|31543.3|16
1645507870000|2022-02-22 05:31:10|31626.8|31542.5|31626.1|31542.1|31631.6|31545.3|31622|31541.7|21
1645507880000|2022-02-22 05:31:20|31628.3|31555|31632.4|31562.8|31636.5|31564.2|31624.9|31551.1|26
1645507890000|2022-02-22 05:31:30|31632|31562.6|31631.7|31559.2|31637.1|31562.9|31628.5|31559.2|24
1645507900000|2022-02-22 05:31:40|31632.1|31559.6|31633.2|31560.9|31634.3|31560.9|31631.8|31559.6|15
1645507910000|2022-02-22 05:31:50|31635|31561.1|31632|31562.7|31635|31565.3|31630.7|31556.2|21
1645507920000|2022-02-22 05:32:00|31629.8|31561.8|31629.3|31559.6|31631.4|31561.8|31628.1|31558.1|18
1645507930000|2022-02-22 05:32:10|31630.5|31559.4|31630.9|31563.2|31633.8|31569.7|31628.4|31559.3|15
1645507940000|2022-02-22 05:32:20|31633.7|31563|31629|31563.5|31633.7|31567.8|31628.5|31563|12
1645507950000|2022-02-22 05:32:30|31628.8|31563.1|31631.7|31561.4|31635.3|31563.8|31628.8|31561.3|12
1645507960000|2022-02-22 05:32:40|31631.3|31561.3|31626.5|31559.9|31633|31561.4|31626.5|31559.7|11
1645507970000|2022-02-22 05:32:50|31628.4|31560.2|31634|31561.6|31634.5|31568.1|31624.5|31559.3|20
1645507980000|2022-02-22 05:33:00|31633.8|31553.7|31632.9|31557.8|31635.7|31558.6|31630.1|31553.7|22
1645507990000|2022-02-22 05:33:10|31632.1|31557|31631.2|31562.8|31633.8|31567.6|31629.5|31557|10
1645508000000|2022-02-22 05:33:20|31631.3|31563.3|31630.7|31563.5|31632.9|31563.7|31629.2|31561.9|10
1645508010000|2022-02-22 05:33:30|31630.3|31563.7|31630.8|31562.8|31632.4|31567|31627.4|31561|20
1645508020000|2022-02-22 05:33:40|31631.6|31563.5|31631.2|31560.4|31632.6|31563.7|31628.8|31559.9|13
1645508030000|2022-02-22 05:33:50|31631.5|31560.3|31631.7|31561.1|31631.9|31561.1|31629.1|31560.1|9
1645508040000|2022-02-22 05:34:00|31628.2|31561|31629.1|31563.5|31634.3|31567.9|31628.2|31560.4|20
1645508050000|2022-02-22 05:34:10|31632.5|31563.9|31631.9|31561.8|31634.3|31564.4|31629.5|31561.7|12
1645508060000|2022-02-22 05:34:20|31629.5|31561.7|31630.1|31561.4|31633.8|31561.9|31627.8|31559.9|14
1645508070000|2022-02-22 05:34:30|31631.3|31561.3|31629.9|31560.8|31632.1|31565.6|31628.6|31559.7|18
1645508080000|2022-02-22 05:34:40|31633.2|31561|31632.2|31561.2|31634.3|31561.6|31628.1|31561|13
1645508090000|2022-02-22 05:34:50|31628.2|31561.1|31629.5|31561.2|31634.7|31569.4|31627.2|31561.1|14
1645508100000|2022-02-22 05:35:00|31625.1|31561.6|31631.7|31559.1|31637.4|31563.1|31625|31553.1|27
1645508110000|2022-02-22 05:35:10|31632.2|31559.6|31624.5|31559|31632.2|31559.6|31624.5|31558.8|10
1645508120000|2022-02-22 05:35:20|31624.2|31558.6|31630.5|31560.9|31630.5|31560.9|31622.4|31558.6|10
1645508130000|2022-02-22 05:35:30|31632.9|31559.3|31637.6|31563.9|31637.6|31566.6|31625.9|31559.3|17
1645508140000|2022-02-22 05:35:40|31640.9|31568.9|31628|31566.4|31640.9|31570|31623|31565.8|21
1645508150000|2022-02-22 05:35:50|31623.9|31566.8|31624.5|31574.5|31628.8|31575.6|31623.5|31565.2|22
1645508160000|2022-02-22 05:36:00|31623.8|31573.8|31622.6|31572.6|31624.3|31574.3|31622.2|31572.2|19
1645508170000|2022-02-22 05:36:10|31621.3|31571.3|31625.4|31575.4|31626.1|31575.7|31620.9|31569.3|17
1645508180000|2022-02-22 05:36:20|31625.1|31575.1|31623.1|31573.1|31625.1|31575.1|31623|31573|14
1645508190000|2022-02-22 05:36:30|31623|31573|31622.7|31572.7|31624|31574|31621.6|31571.6|15
1645508200000|2022-02-22 05:36:40|31623.1|31573.1|31612.7|31592.7|31623.2|31594.2|31612.7|31572.6|10
1645508210000|2022-02-22 05:36:50|31610.9|31590.9|31608|31588|31611.1|31591.1|31607.3|31587.3|14
1645508220000|2022-02-22 05:37:00|31607.9|31587.9|31607.5|31587.5|31613|31593|31605.5|31585.5|21
1645508230000|2022-02-22 05:37:10|31607.2|31587.2|31606.7|31586.7|31609.2|31589.2|31605.8|31585.8|18
1645508240000|2022-02-22 05:37:20|31607.4|31587.4|31610.1|31590.1|31614.2|31594.2|31606.7|31586.7|18
1645508250000|2022-02-22 05:37:30|31609.2|31589.2|31610.6|31590.6|31611.7|31591.7|31608.4|31588.4|19
1645508260000|2022-02-22 05:37:40|31610.9|31590.9|31607.9|31587.9|31611.4|31591.4|31606.7|31586.7|12
1645508270000|2022-02-22 05:37:50|31607.7|31587.7|31611.3|31591.3|31612.8|31592.8|31607.7|31587.7|8
1645508280000|2022-02-22 05:38:00|31611.9|31591.9|31608.8|31588.8|31613.2|31593.2|31608.7|31588.7|14
1645508290000|2022-02-22 05:38:10|31613.3|31593.3|31630.6|31572.4|31630.6|31593.3|31612.2|31571.9|15
1645508300000|2022-02-22 05:38:20|31629.9|31573|31624|31574|31631.4|31575.8|31624|31572.6|14
1645508310000|2022-02-22 05:38:30|31624.8|31574.8|31609.7|31589.7|31624.8|31593.4|31609.4|31574.4|14
1645508320000|2022-02-22 05:38:40|31609.8|31589.8|31609|31589|31611|31591|31608.9|31588.9|20
1645508330000|2022-02-22 05:38:50|31628|31578|31609.8|31589.8|31633.7|31593.7|31609.1|31574.8|23
1645508340000|2022-02-22 05:39:00|31607.8|31587.8|31608.7|31588.7|31630.6|31589.8|31607.8|31571.8|16
1645508350000|2022-02-22 05:39:10|31608.9|31588.9|31610.5|31590.5|31612.4|31592.4|31607.3|31587.3|9
1645508360000|2022-02-22 05:39:20|31612.3|31592.3|31623.1|31573.1|31630.6|31592.3|31611.1|31572.5|17
1645508370000|2022-02-22 05:39:30|31623.5|31573.5|31611.1|31591.1|31624.4|31592|31611.1|31573.4|14
1645508380000|2022-02-22 05:39:40|31610.6|31590.6|31609|31589|31610.6|31590.6|31608.6|31588.6|16
1645508390000|2022-02-22 05:39:50|31609.1|31589.1|31614.3|31594.3|31614.3|31594.3|31607.2|31587.2|7
1645508400000|2022-02-22 05:40:00|31611.9|31591.9|31607.6|31587.6|31612.1|31592.1|31607.4|31587.4|17
1645508410000|2022-02-22 05:40:10|31607.2|31587.2|31614.3|31594.3|31617.9|31597.9|31607.2|31587.2|10
1645508420000|2022-02-22 05:40:20|31611.3|31591.3|31611.7|31591.7|31613.9|31593.9|31611.3|31591.3|13
1645508430000|2022-02-22 05:40:30|31607.3|31587.3|31609.7|31589.7|31611.4|31591.4|31607|31587|12
1645508440000|2022-02-22 05:40:40|31608.8|31588.8|31611.1|31591.1|31611.2|31591.2|31608.8|31588.8|10
1645508450000|2022-02-22 05:40:50|31611.8|31591.8|31607.6|31587.6|31611.8|31591.8|31607.4|31587.4|12
1645508460000|2022-02-22 05:41:00|31608.2|31588.2|31611|31591|31613.6|31593.6|31608.1|31588.1|16
1645508470000|2022-02-22 05:41:10|31611.7|31591.7|31610.6|31590.6|31611.7|31591.7|31610.5|31590.5|13
1645508480000|2022-02-22 05:41:20|31611.3|31591.3|31612|31592|31612|31592|31609.7|31589.7|13
1645508490000|2022-02-22 05:41:30|31611.1|31591.1|31609.3|31589.3|31611.6|31591.6|31608.9|31588.9|14
1645508500000|2022-02-22 05:41:40|31607.4|31587.4|31614.3|31594.3|31616.1|31596.1|31605.9|31585.9|18
1645508510000|2022-02-22 05:41:50|31614.9|31594.9|31615|31595|31616.3|31596.3|31609.9|31589.9|25
1645508520000|2022-02-22 05:42:00|31615.6|31595.6|31616.6|31596.6|31617.4|31597.4|31614.4|31594.4|27
1645508530000|2022-02-22 05:42:10|31618|31598|31614.9|31594.9|31618|31598|31614.8|31594.8|23
1645508540000|2022-02-22 05:42:20|31615.2|31595.2|31613.8|31593.8|31615.7|31595.7|31613.1|31593.1|28
1645508550000|2022-02-22 05:42:30|31614.5|31594.5|31614.1|31594.1|31615.9|31595.9|31613.8|31593.8|24
1645508560000|2022-02-22 05:42:40|31614.5|31594.5|31614.5|31594.5|31615.7|31595.7|31614.3|31594.3|20
1645508570000|2022-02-22 05:42:50|31615.7|31595.7|31616|31596|31621.8|31601.8|31615.2|31595.2|17
1645508580000|2022-02-22 05:43:00|31616.7|31596.7|31617.7|31597.7|31621.1|31601.1|31616.3|31596.3|22
1645508590000|2022-02-22 05:43:10|31617.9|31597.9|31617.5|31597.5|31618.7|31598.7|31616.6|31596.6|16
1645508600000|2022-02-22 05:43:20|31616.6|31596.6|31617.6|31597.6|31621.4|31601.4|31615.3|31595.3|28
1645508610000|2022-02-22 05:43:30|31617|31597|31616|31596|31617.6|31597.6|31615.1|31595.1|13
1645508620000|2022-02-22 05:43:40|31616.5|31596.5|31616.5|31596.5|31617.1|31597.1|31615.3|31595.3|17
1645508630000|2022-02-22 05:43:50|31616.6|31596.6|31618.8|31598.8|31619.3|31599.3|31613.8|31593.8|12
1645508640000|2022-02-22 05:44:00|31617.1|31597.1|31615.3|31595.3|31617.1|31597.1|31613.9|31593.9|19
1645508650000|2022-02-22 05:44:10|31614.9|31594.9|31614.6|31594.6|31614.9|31594.9|31612.4|31592.4|13
1645508660000|2022-02-22 05:44:20|31614.3|31594.3|31617.4|31597.4|31617.4|31597.4|31613.3|31593.3|14
1645508670000|2022-02-22 05:44:30|31616.5|31596.5|31615.5|31595.5|31617.4|31597.4|31615.5|31595.5|14
1645508680000|2022-02-22 05:44:40|31615.6|31595.6|31614.8|31594.8|31617.2|31597.2|31612.1|31592.1|19
1645508690000|2022-02-22 05:44:50|31616.3|31596.3|31612.6|31592.6|31616.9|31596.9|31612.6|31592.6|17
1645508700000|2022-02-22 05:45:00|31612.2|31592.2|31611.9|31591.9|31612.8|31592.8|31611.9|31591.9|9
1645508710000|2022-02-22 05:45:10|31616.3|31596.3|31614.5|31594.5|31616.5|31596.5|31614.5|31594.5|18
1645508720000|2022-02-22 05:45:20|31615.6|31595.6|31614.7|31594.7|31616.2|31596.2|31614.5|31594.5|15
1645508730000|2022-02-22 05:45:30|31614.4|31594.4|31612.5|31592.5|31614.8|31594.8|31612.1|31592.1|13
1645508740000|2022-02-22 05:45:40|31612.8|31592.8|31611.5|31591.5|31613|31593|31611.1|31591.1|19
1645508750000|2022-02-22 05:45:50|31611.2|31591.2|31610.3|31590.3|31612|31592|31609.8|31589.8|14
1645508760000|2022-02-22 05:46:00|31610.9|31590.9|31614.2|31594.2|31615|31595|31610.9|31590.9|17
1645508770000|2022-02-22 05:46:10|31614|31594|31613.6|31593.6|31614.5|31594.5|31612.8|31592.8|16
1645508780000|2022-02-22 05:46:20|31614.1|31594.1|31614.2|31594.2|31615.2|31595.2|31613.5|31593.5|15
1645508790000|2022-02-22 05:46:30|31613.3|31593.3|31612|31592|31615.1|31595.1|31610.3|31590.3|10
1645508800000|2022-02-22 05:46:40|31617.9|31597.9|31613.9|31593.9|31617.9|31597.9|31607.4|31587.4|30
1645508810000|2022-02-22 05:46:50|31614.5|31594.5|31612.6|31592.6|31614.6|31594.6|31609|31589|26
1645508820000|2022-02-22 05:47:00|31638.6|31572.9|31615.4|31595.4|31640|31597.5|31613.9|31572.5|20
1645508830000|2022-02-22 05:47:10|31615.8|31595.8|31613.2|31593.2|31616.2|31596.2|31612.7|31592.7|17
1645508840000|2022-02-22 05:47:20|31612.7|31592.7|31614.6|31594.6|31614.6|31594.6|31612.7|31592.7|15
1645508850000|2022-02-22 05:47:30|31613.8|31593.8|31614.7|31594.7|31615.8|31595.8|31612.8|31592.8|9
1645508860000|2022-02-22 05:47:40|31615.1|31595.1|31610.8|31590.8|31615.9|31595.9|31607.4|31587.4|19
1645508870000|2022-02-22 05:47:50|31609.8|31589.8|31615.4|31595.4|31615.4|31595.4|31608.5|31588.5|13
1645508880000|2022-02-22 05:48:00|31614.5|31594.5|31613.6|31593.6|31615.3|31595.3|31612|31592|19
1645508890000|2022-02-22 05:48:10|31615.3|31595.3|31613.7|31593.7|31615.3|31595.3|31612.5|31592.5|15
1645508900000|2022-02-22 05:48:20|31613.8|31593.8|31614.8|31594.8|31616.3|31596.3|31610|31590|22
1645508910000|2022-02-22 05:48:30|31615.9|31595.9|31614.2|31594.2|31616.4|31596.4|31613|31593|17
1645508920000|2022-02-22 05:48:40|31615.3|31595.3|31614.9|31594.9|31615.4|31595.4|31613.5|31593.5|11
1645508930000|2022-02-22 05:48:50|31615.1|31595.1|31606.5|31586.5|31615.1|31595.1|31606.5|31586.5|9
1645508940000|2022-02-22 05:49:00|31610.2|31590.2|31612.1|31592.1|31614|31594|31610.2|31590.2|21
1645508950000|2022-02-22 05:49:10|31610.8|31590.8|31609.9|31589.9|31611.2|31591.2|31609.9|31589.9|10
1645508960000|2022-02-22 05:49:20|31610|31590|31610.8|31590.8|31611.5|31591.5|31610|31590|13
1645508970000|2022-02-22 05:49:30|31610.9|31590.9|31613.9|31593.9|31616.9|31596.9|31609.2|31589.2|20
1645508980000|2022-02-22 05:49:40|31614.2|31594.2|31612.6|31592.6|31615.8|31595.8|31612.6|31592.6|18
1645508990000|2022-02-22 05:49:50|31612.9|31592.9|31612.5|31592.5|31612.9|31592.9|31609.7|31589.7|23
1645509000000|2022-02-22 05:50:00|31612|31592|31611.2|31591.2|31612.5|31592.5|31609.7|31589.7|26
1645509010000|2022-02-22 05:50:10|31611.7|31591.7|31609.5|31589.5|31611.7|31591.7|31609.2|31589.2|14
1645509020000|2022-02-22 05:50:20|31609.2|31589.2|31613.5|31593.5|31615.9|31595.9|31609.2|31589.2|16
1645509030000|2022-02-22 05:50:30|31613.1|31593.1|31610.7|31590.7|31615.8|31595.8|31610|31590|15
1645509040000|2022-02-22 05:50:40|31610.4|31590.4|31614.2|31594.2|31616.3|31596.3|31610.2|31590.2|17
1645509050000|2022-02-22 05:50:50|31614.4|31594.4|31615|31595|31615|31595|31611.4|31591.4|14
1645509060000|2022-02-22 05:51:00|31614|31594|31614.9|31594.9|31614.9|31594.9|31613.3|31593.3|15
1645509070000|2022-02-22 05:51:10|31613.7|31593.7|31613.9|31593.9|31615.3|31595.3|31613.2|31593.2|13
1645509080000|2022-02-22 05:51:20|31613.8|31593.8|31612.9|31592.9|31614.4|31594.4|31612.4|31592.4|9
1645509090000|2022-02-22 05:51:30|31612.5|31592.5|31616.4|31596.4|31617.6|31597.6|31612.3|31592.3|17
1645509100000|2022-02-22 05:51:40|31616.5|31596.5|31615.9|31595.9|31617.6|31597.6|31615.3|31595.3|12
1645509110000|2022-02-22 05:51:50|31617.4|31597.4|31613.7|31593.7|31617.4|31597.4|31613.7|31593.7|10
1645509120000|2022-02-22 05:52:00|31613.1|31593.1|31617.9|31597.9|31617.9|31597.9|31613|31593|18
1645509130000|2022-02-22 05:52:10|31615.1|31595.1|31612.1|31592.1|31616.2|31596.2|31610.7|31590.7|26
1645509140000|2022-02-22 05:52:20|31612.9|31592.9|31609.2|31589.2|31613.3|31593.3|31608.4|31588.4|20
1645509150000|2022-02-22 05:52:30|31610.2|31590.2|31611.3|31591.3|31612.1|31592.1|31610.2|31590.2|14
1645509160000|2022-02-22 05:52:40|31611.2|31591.2|31612|31592|31612|31592|31610.5|31590.5|9
1645509170000|2022-02-22 05:52:50|31611.2|31591.2|31611|31591|31612.3|31592.3|31610.5|31590.5|10
1645509180000|2022-02-22 05:53:00|31609.7|31589.7|31613.2|31593.2|31630|31594.5|31607.8|31573.7|25
1645509190000|2022-02-22 05:53:10|31610.2|31590.2|31608.2|31588.2|31614|31594|31608.2|31588.2|16
1645509200000|2022-02-22 05:53:20|31607.1|31587.1|31611.4|31591.4|31613.6|31593.6|31607|31587|18
1645509210000|2022-02-22 05:53:30|31611.8|31591.8|31611.6|31591.6|31631.3|31592.7|31609|31570.6|12
1645509220000|2022-02-22 05:53:40|31611.1|31591.1|31612.3|31592.3|31613.2|31593.2|31610.8|31590.8|16
1645509230000|2022-02-22 05:53:50|31611.6|31591.6|31610.7|31590.7|31612.3|31592.3|31609.3|31589.3|7
1645509240000|2022-02-22 05:54:00|31611.6|31591.6|31609.2|31589.2|31614.6|31594.6|31608.8|31588.8|12
1645509250000|2022-02-22 05:54:10|31611.2|31591.2|31610.4|31590.4|31611.3|31591.3|31608.4|31588.4|18
1645509260000|2022-02-22 05:54:20|31610.2|31590.2|31612.7|31592.7|31614.8|31594.8|31609.2|31589.2|18
1645509270000|2022-02-22 05:54:30|31611.4|31591.4|31613.3|31593.3|31614|31594|31610.6|31590.6|18
1645509280000|2022-02-22 05:54:40|31612.6|31592.6|31613.1|31593.1|31613.4|31593.4|31610.6|31590.6|15
1645509290000|2022-02-22 05:54:50|31613|31593|31611.9|31591.9|31613.1|31593.1|31611.7|31591.7|7
1645509300000|2022-02-22 05:55:00|31612.8|31592.8|31612.3|31592.3|31615.7|31595.7|31612.2|31592.2|24
1645509310000|2022-02-22 05:55:10|31612|31592|31612.1|31592.1|31613.5|31593.5|31610.3|31590.3|30
1645509320000|2022-02-22 05:55:20|31611.8|31591.8|31609.1|31589.1|31615.4|31595.4|31607.6|31587.6|31
1645509330000|2022-02-22 05:55:30|31609.2|31589.2|31610.8|31590.8|31612.8|31592.8|31609.2|31589.2|25
1645509340000|2022-02-22 05:55:40|31610.6|31590.6|31611|31591|31611.8|31591.8|31609.8|31589.8|17
1645509350000|2022-02-22 05:55:50|31610.4|31590.4|31616.3|31596.3|31637.7|31597.3|31607.1|31571.1|19
1645509360000|2022-02-22 05:56:00|31611.2|31591.2|31615.7|31595.7|31629.5|31595.7|31604.5|31573.3|12
1645509370000|2022-02-22 05:56:10|31615.1|31595.1|31606.2|31586.2|31615.1|31595.1|31605.1|31585.1|31
1645509380000|2022-02-22 05:56:20|31611.3|31591.3|31609.5|31589.5|31613.2|31593.2|31608.7|31588.7|22
1645509390000|2022-02-22 05:56:30|31609|31589|31608.2|31588.2|31609|31589|31607|31587|18
1645509400000|2022-02-22 05:56:40|31607|31587|31610.1|31590.1|31610.1|31590.1|31606.4|31586.4|22
1645509410000|2022-02-22 05:56:50|31609.7|31589.7|31606|31586|31629.5|31589.7|31604.4|31566|24
1645509420000|2022-02-22 05:57:00|31605.6|31585.6|31607.1|31587.1|31607.6|31587.6|31604.9|31584.9|27
1645509430000|2022-02-22 05:57:10|31606.6|31586.6|31605.1|31585.1|31607.4|31587.4|31605.1|31585.1|18
1645509440000|2022-02-22 05:57:20|31605.3|31585.3|31604.8|31584.8|31605.6|31585.6|31603.7|31583.7|19
1645509450000|2022-02-22 05:57:30|31604.9|31584.9|31605.4|31585.4|31605.4|31585.4|31604.4|31584.4|18
1645509460000|2022-02-22 05:57:40|31605.5|31585.5|31604.8|31584.8|31605.9|31585.9|31603.7|31583.7|20
1645509470000|2022-02-22 05:57:50|31604.9|31584.9|31605.5|31585.5|31605.7|31585.7|31603.9|31583.9|19
1645509480000|2022-02-22 05:58:00|31605.4|31585.4|31605.7|31585.7|31606.3|31586.3|31604|31584|19
1645509490000|2022-02-22 05:58:10|31605.4|31585.4|31607.5|31587.5|31607.6|31587.6|31604.8|31584.8|26
1645509500000|2022-02-22 05:58:20|31607.2|31587.2|31608.9|31588.9|31609.5|31589.5|31605.9|31585.9|19
1645509510000|2022-02-22 05:58:30|31609|31589|31607.7|31587.7|31609.4|31589.4|31607.4|31587.4|17
1645509520000|2022-02-22 05:58:40|31606.9|31586.9|31608.2|31588.2|31610.4|31590.4|31606.9|31586.9|18
1645509530000|2022-02-22 05:58:50|31608.8|31588.8|31612.9|31592.9|31612.9|31592.9|31607.5|31587.5|20
1645509540000|2022-02-22 05:59:00|31609.4|31589.4|31608.3|31588.3|31611.6|31591.6|31607|31587|28
1645509550000|2022-02-22 05:59:10|31608.8|31588.8|31611|31591|31611.5|31591.5|31607.9|31587.9|22
1645509560000|2022-02-22 05:59:20|31610.8|31590.8|31612.6|31592.6|31634.1|31595.5|31610.1|31571.4|26
1645509570000|2022-02-22 05:59:30|31612.3|31592.3|31613.3|31593.3|31614|31594|31611|31591|25
1645509580000|2022-02-22 05:59:40|31613|31593|31614.6|31594.6|31614.6|31594.6|31613|31593|20
1645509590000|2022-02-22 05:59:50|31614.2|31594.2|31612.3|31592.3|31614.2|31594.2|31612.2|31592.2|16
1645509600000|2022-02-22 06:00:00|31615|31595|31615.8|31595.8|31615.8|31595.8|31611.7|31591.7|32
1645509610000|2022-02-22 06:00:10|31615.6|31595.6|31616.1|31596.1|31618.1|31598.1|31612.2|31592.2|30
1645509620000|2022-02-22 06:00:20|31615.9|31595.9|31613.7|31593.7|31616.2|31596.2|31612.7|31592.7|25
1645509630000|2022-02-22 06:00:30|31613.8|31593.8|31616.7|31596.7|31617.3|31597.3|31613.8|31593.8|23
1645509640000|2022-02-22 06:00:40|31615.9|31595.9|31614.6|31594.6|31615.9|31595.9|31613.5|31593.5|19
1645509650000|2022-02-22 06:00:50|31614.9|31594.9|31616.2|31596.2|31616.9|31596.9|31612.5|31592.5|22
1645509660000|2022-02-22 06:01:00|31611.1|31591.1|31614.5|31594.5|31618.5|31598.5|31609.7|31589.7|27
1645509670000|2022-02-22 06:01:10|31615.1|31595.1|31612.7|31592.7|31617.1|31597.1|31612.7|31592.7|23
1645509680000|2022-02-22 06:01:20|31615.4|31595.4|31616|31596|31618.3|31598.3|31613.7|31593.7|27
1645509690000|2022-02-22 06:01:30|31616.5|31596.5|31618|31598|31618|31598|31615.8|31595.8|19
1645509700000|2022-02-22 06:01:40|31618.8|31598.8|31619.5|31599.5|31619.5|31599.5|31617.9|31597.9|20
1645509710000|2022-02-22 06:01:50|31618.6|31598.6|31617.5|31597.5|31618.8|31598.8|31616.7|31596.7|17
1645509720000|2022-02-22 06:02:00|31616.9|31596.9|31621.3|31601.3|31621.3|31601.3|31615.9|31595.9|18
1645509730000|2022-02-22 06:02:10|31620.5|31600.5|31622.6|31602.6|31622.6|31602.6|31619.8|31599.8|23
1645509740000|2022-02-22 06:02:20|31622.8|31602.8|31621.3|31601.3|31624.2|31604.2|31621.3|31601.3|20
1645509750000|2022-02-22 06:02:30|31620.9|31600.9|31618.6|31598.6|31623.7|31603.7|31618.6|31598.6|22
1645509760000|2022-02-22 06:02:40|31619.6|31599.6|31620.9|31600.9|31624.1|31604.1|31619.6|31599.6|23
1645509770000|2022-02-22 06:02:50|31620.5|31600.5|31620.9|31600.9|31621.6|31601.6|31619|31599|22
1645509780000|2022-02-22 06:03:00|31621.6|31601.6|31621.6|31601.6|31621.6|31601.6|31620.3|31600.3|17
1645509790000|2022-02-22 06:03:10|31621.8|31601.8|31623.5|31603.5|31625.3|31605.3|31621.3|31601.3|27
1645509800000|2022-02-22 06:03:20|31622.5|31602.5|31626|31606|31626.8|31606.8|31622.5|31602.5|22
1645509810000|2022-02-22 06:03:30|31626.2|31606.2|31624|31604|31626.2|31606.2|31622.3|31602.3|20
1645509820000|2022-02-22 06:03:40|31623.5|31603.5|31623.5|31603.5|31623.6|31603.6|31622.2|31602.2|17
1645509830000|2022-02-22 06:03:50|31623.7|31603.7|31627.5|31607.5|31641.7|31608.7|31622|31591.2|22
1645509840000|2022-02-22 06:04:00|31625.9|31605.9|31626.5|31606.5|31628.3|31608.3|31624.4|31604.4|21
1645509850000|2022-02-22 06:04:10|31625.7|31605.7|31626.2|31606.2|31627.6|31607.6|31625.3|31605.3|15
1645509860000|2022-02-22 06:04:20|31626.9|31606.9|31629.2|31609.2|31629.2|31609.2|31626.9|31606.9|17
1645509870000|2022-02-22 06:04:30|31628.8|31608.8|31623.7|31603.7|31629.4|31609.4|31623.7|31603.7|18
1645509880000|2022-02-22 06:04:40|31624.4|31604.4|31626.1|31606.1|31626.7|31606.7|31620.4|31600.4|26
1645509890000|2022-02-22 06:04:50|31625.4|31605.4|31624.2|31604.2|31627.1|31607.1|31624.2|31604.2|15
1645509900000|2022-02-22 06:05:00|31624.8|31604.8|31623.8|31603.8|31625.6|31605.6|31620.2|31600.2|15
1645509910000|2022-02-22 06:05:10|31622.2|31602.2|31625.2|31605.2|31625.7|31605.7|31620|31600|18
1645509920000|2022-02-22 06:05:20|31623.2|31603.2|31624.9|31604.9|31625.1|31605.1|31622.7|31602.7|6
1645509930000|2022-02-22 06:05:30|31624.1|31604.1|31625.1|31605.1|31627.1|31607.1|31623.4|31603.4|21
1645509940000|2022-02-22 06:05:40|31623.9|31603.9|31626.6|31606.6|31629.2|31609.2|31623.2|31603.2|19
1645509950000|2022-02-22 06:05:50|31627.4|31607.4|31626.1|31606.1|31628.7|31608.7|31624.8|31604.8|25
1645509960000|2022-02-22 06:06:00|31626.3|31606.3|31625.8|31605.8|31627.1|31607.1|31625.3|31605.3|13
1645509970000|2022-02-22 06:06:10|31626|31606|31623.6|31603.6|31626|31606|31622.2|31602.2|12
1645509980000|2022-02-22 06:06:20|31624.2|31604.2|31644.5|31594.5|31649.2|31612.5|31623|31585.3|23
1645509990000|2022-02-22 06:06:30|31642.9|31592.9|31627.5|31607.5|31645.7|31608.3|31623|31589.7|27
1645510000000|2022-02-22 06:06:40|31626.8|31606.8|31625.2|31605.2|31627.2|31607.2|31621.8|31601.8|22
1645510010000|2022-02-22 06:06:50|31627.5|31607.5|31624.7|31604.7|31627.5|31607.5|31623.6|31603.6|23
1645510020000|2022-02-22 06:07:00|31624.6|31604.6|31624.4|31604.4|31625.3|31605.3|31623.6|31603.6|19
1645510030000|2022-02-22 06:07:10|31625|31605|31621.8|31601.8|31626.5|31606.5|31621.5|31601.5|21
1645510040000|2022-02-22 06:07:20|31621.6|31601.6|31626.4|31606.4|31627.3|31607.3|31621.5|31601.5|21
1645510050000|2022-02-22 06:07:30|31626.5|31606.5|31621.9|31601.9|31627.2|31607.2|31621.8|31601.8|20
1645510060000|2022-02-22 06:07:40|31625|31605|31628.9|31608.9|31628.9|31608.9|31621.8|31601.8|24
1645510070000|2022-02-22 06:07:50|31627.9|31607.9|31625.5|31605.5|31628.4|31608.4|31625.5|31605.5|14
1645510080000|2022-02-22 06:08:00|31622.2|31602.2|31626.1|31606.1|31626.9|31606.9|31618.6|31598.6|23
1645510090000|2022-02-22 06:08:10|31626.5|31606.5|31624.7|31604.7|31626.5|31606.5|31620.4|31600.4|20
1645510100000|2022-02-22 06:08:20|31623.2|31603.2|31621.5|31601.5|31623.6|31603.6|31619.1|31599.1|23
1645510110000|2022-02-22 06:08:30|31621.3|31601.3|31622.3|31602.3|31622.7|31602.7|31618.9|31598.9|20
1645510120000|2022-02-22 06:08:40|31622.5|31602.5|31621.7|31601.7|31623.8|31603.8|31620.4|31600.4|25
1645510130000|2022-02-22 06:08:50|31622.1|31602.1|31620.2|31600.2|31623.7|31603.7|31619.3|31599.3|22
1645510140000|2022-02-22 06:09:00|31620.4|31600.4|31621.1|31601.1|31621.4|31601.4|31620|31600|16
1645510150000|2022-02-22 06:09:10|31621.8|31601.8|31623.7|31603.7|31623.8|31603.8|31621.7|31601.7|26
1645510160000|2022-02-22 06:09:20|31624|31604|31624.6|31604.6|31626.9|31606.9|31623.1|31603.1|21
1645510170000|2022-02-22 06:09:30|31624.5|31604.5|31627.6|31607.6|31627.6|31607.6|31623.5|31603.5|22
1645510180000|2022-02-22 06:09:40|31626.8|31606.8|31629.9|31609.9|31629.9|31609.9|31626.8|31606.8|14
1645510190000|2022-02-22 06:09:50|31629.1|31609.1|31630.5|31610.5|31632.5|31612.5|31628.8|31608.8|32
1645510200000|2022-02-22 06:10:00|31630.1|31610.1|31632.8|31612.8|31651.5|31612.8|31627|31594.9|20
1645510210000|2022-02-22 06:10:10|31631.4|31611.4|31629.3|31609.3|31649.1|31612.4|31628.5|31593.5|21
1645510220000|2022-02-22 06:10:20|31629.2|31609.2|31629.9|31609.9|31630.5|31610.5|31628.6|31608.6|11
1645510230000|2022-02-22 06:10:30|31629.5|31609.5|31626.4|31606.4|31630.3|31610.3|31625.3|31605.3|23
1645510240000|2022-02-22 06:10:40|31645.6|31589.5|31643.1|31593.1|31645.6|31595.2|31642.5|31589.5|13
1645510250000|2022-02-22 06:10:50|31642.7|31592.7|31626.4|31606.4|31644.7|31609.1|31626.4|31592.6|13
1645510260000|2022-02-22 06:11:00|31626.9|31606.9|31628.9|31608.9|31628.9|31608.9|31626.7|31606.7|18
1645510270000|2022-02-22 06:11:10|31628.5|31608.5|31628.8|31608.8|31630.1|31610.1|31628|31608|18
1645510280000|2022-02-22 06:11:20|31628.9|31608.9|31629.8|31609.8|31630.5|31610.5|31628.9|31608.9|18
1645510290000|2022-02-22 06:11:30|31630.1|31610.1|31631.9|31611.9|31634.7|31614.7|31629.7|31609.7|24
1645510300000|2022-02-22 06:11:40|31631.3|31611.3|31632.2|31612.2|31635.6|31615.6|31630.7|31610.7|16
1645510310000|2022-02-22 06:11:50|31635.1|31615.1|31633.4|31613.4|31635.1|31615.1|31632.4|31612.4|18
1645510320000|2022-02-22 06:12:00|31632.9|31612.9|31632.8|31612.8|31633.1|31613.1|31631.5|31611.5|15
1645510330000|2022-02-22 06:12:10|31632.7|31612.7|31629.4|31609.4|31650.9|31616.7|31629.1|31594.7|16
1645510340000|2022-02-22 06:12:20|31629.9|31609.9|31630.2|31610.2|31633.4|31613.4|31628.9|31608.9|19
1645510350000|2022-02-22 06:12:30|31630.9|31610.9|31631.8|31611.8|31631.8|31611.8|31630.2|31610.2|22
1645510360000|2022-02-22 06:12:40|31630.2|31610.2|31626.8|31606.8|31630.5|31610.5|31626.2|31606.2|19
1645510370000|2022-02-22 06:12:50|31630.5|31610.5|31627.2|31607.2|31630.5|31610.5|31626.9|31606.9|12
1645510380000|2022-02-22 06:13:00|31627.6|31607.6|31628.7|31608.7|31630.1|31610.1|31627.4|31607.4|16
1645510390000|2022-02-22 06:13:10|31628.2|31608.2|31629.2|31609.2|31631.3|31611.3|31628.2|31608.2|12
1645510400000|2022-02-22 06:13:20|31628.9|31608.9|31630.2|31610.2|31630.7|31610.7|31628.9|31608.9|11
1645510410000|2022-02-22 06:13:30|31630.3|31610.3|31631.5|31611.5|31649.7|31616.5|31627.6|31593.5|23
1645510420000|2022-02-22 06:13:40|31630.8|31610.8|31631.4|31611.4|31632.5|31612.5|31629.3|31609.3|11
1645510430000|2022-02-22 06:13:50|31630.9|31610.9|31631.3|31611.3|31632|31612|31629.2|31609.2|19
1645510440000|2022-02-22 06:14:00|31631.6|31611.6|31632.4|31612.4|31632.8|31612.8|31630.5|31610.5|12
1645510450000|2022-02-22 06:14:10|31633.3|31613.3|31630.7|31610.7|31633.6|31613.6|31630.2|31610.2|17
1645510460000|2022-02-22 06:14:20|31630.8|31610.8|31630.3|31610.3|31648.5|31611.9|31626.7|31591.4|19
1645510470000|2022-02-22 06:14:30|31628.4|31608.4|31629.4|31609.4|31630.6|31610.6|31624.5|31604.5|13
1645510480000|2022-02-22 06:14:40|31629.9|31609.9|31630.7|31610.7|31630.7|31610.7|31626.7|31606.7|18
1645510490000|2022-02-22 06:14:50|31630.3|31610.3|31631.9|31611.9|31631.9|31611.9|31630|31610|18
1645510500000|2022-02-22 06:15:00|31631.6|31611.6|31631.4|31611.4|31634|31614|31630.5|31610.5|15
1645510510000|2022-02-22 06:15:10|31630.8|31610.8|31631.7|31611.7|31634.4|31614.4|31629.3|31609.3|26
1645510520000|2022-02-22 06:15:20|31631|31611|31631.2|31611.2|31631.8|31611.8|31628.8|31608.8|19
1645510530000|2022-02-22 06:15:30|31630.2|31610.2|31631.5|31611.5|31631.8|31611.8|31630.1|31610.1|12
1645510540000|2022-02-22 06:15:40|31631.3|31611.3|31631|31611|31632.3|31612.3|31630.9|31610.9|23
1645510550000|2022-02-22 06:15:50|31631.2|31611.2|31631.3|31611.3|31631.7|31611.7|31630.1|31610.1|15
1645510560000|2022-02-22 06:16:00|31630.1|31610.1|31631.9|31611.9|31647.9|31611.9|31625.4|31592.1|25
1645510570000|2022-02-22 06:16:10|31627.7|31607.7|31627.6|31607.6|31630.3|31610.3|31627.1|31607.1|16
1645510580000|2022-02-22 06:16:20|31627.5|31607.5|31629|31609|31629|31609|31627.5|31607.5|14
1645510590000|2022-02-22 06:16:30|31626.5|31606.5|31627.7|31607.7|31628.3|31608.3|31625.9|31605.9|14
1645510600000|2022-02-22 06:16:40|31627.1|31607.1|31628|31608|31628.1|31608.1|31626.5|31606.5|17
1645510610000|2022-02-22 06:16:50|31627.1|31607.1|31628.8|31608.8|31629.6|31609.6|31627.1|31607.1|21
1645510620000|2022-02-22 06:17:00|31629.3|31609.3|31627.6|31607.6|31629.4|31609.4|31625.9|31605.9|21
1645510630000|2022-02-22 06:17:10|31626.2|31606.2|31630.3|31610.3|31630.3|31610.3|31626.2|31606.2|19
1645510640000|2022-02-22 06:17:20|31629.9|31609.9|31630.6|31610.6|31631|31611|31628.4|31608.4|15
1645510650000|2022-02-22 06:17:30|31629.5|31609.5|31629.9|31609.9|31631.1|31611.1|31629.2|31609.2|8
1645510660000|2022-02-22 06:17:40|31629.5|31609.5|31629|31609|31629.9|31609.9|31626|31606|20
1645510670000|2022-02-22 06:17:50|31626.1|31606.1|31624.6|31604.6|31627.7|31607.7|31623.1|31603.1|15
1645510680000|2022-02-22 06:18:00|31624.5|31604.5|31627.2|31607.2|31628|31608|31624.5|31604.5|19
1645510690000|2022-02-22 06:18:10|31626.9|31606.9|31627.6|31607.6|31627.6|31607.6|31625.7|31605.7|13
1645510700000|2022-02-22 06:18:20|31627|31607|31627.2|31607.2|31628|31608|31626.5|31606.5|17
1645510710000|2022-02-22 06:18:30|31627.1|31607.1|31627.6|31607.6|31627.6|31607.6|31625.7|31605.7|18
1645510720000|2022-02-22 06:18:40|31627.4|31607.4|31628.2|31608.2|31628.7|31608.7|31626.4|31606.4|15
1645510730000|2022-02-22 06:18:50|31627.3|31607.3|31628.8|31608.8|31630.5|31610.5|31626.3|31606.3|26
1645510740000|2022-02-22 06:19:00|31628.4|31608.4|31625.7|31605.7|31629.9|31609.9|31625|31605|25
1645510750000|2022-02-22 06:19:10|31625.4|31605.4|31626.3|31606.3|31643.8|31607.3|31625.4|31588.5|26
1645510760000|2022-02-22 06:19:20|31626.6|31606.6|31626.2|31606.2|31627.3|31607.3|31626.2|31606.2|13
1645510770000|2022-02-22 06:19:30|31626.7|31606.7|31625.6|31605.6|31644.4|31607.3|31623.2|31587.3|17
1645510780000|2022-02-22 06:19:40|31627.2|31607.2|31627.4|31607.4|31628|31608|31623.9|31603.9|27
1645510790000|2022-02-22 06:19:50|31626.4|31606.4|31626.2|31606.2|31628.3|31608.3|31624.9|31604.9|10
1645510800000|2022-02-22 06:20:00|31625.9|31605.9|31623.2|31603.2|31626.2|31606.2|31622.5|31602.5|20
1645510810000|2022-02-22 06:20:10|31624.4|31604.4|31623.1|31603.1|31624.9|31604.9|31621.6|31601.6|16
1645510820000|2022-02-22 06:20:20|31622.7|31602.7|31623.6|31603.6|31624.4|31604.4|31622.7|31602.7|24
1645510830000|2022-02-22 06:20:30|31623.8|31603.8|31620.4|31600.4|31624.3|31604.3|31620.2|31600.2|22
1645510840000|2022-02-22 06:20:40|31620.5|31600.5|31622.9|31602.9|31622.9|31602.9|31620.5|31600.5|23
1645510850000|2022-02-22 06:20:50|31621.3|31601.3|31620.5|31600.5|31639.7|31603.8|31620.5|31583.2|16
1645510860000|2022-02-22 06:21:00|31621|31601|31620.7|31600.7|31622.1|31602.1|31620.1|31600.1|17
1645510870000|2022-02-22 06:21:10|31620.9|31600.9|31621.9|31601.9|31622|31602|31620.3|31600.3|12
1645510880000|2022-02-22 06:21:20|31621.3|31601.3|31622.3|31602.3|31622.9|31602.9|31621.3|31601.3|7
1645510890000|2022-02-22 06:21:30|31622.8|31602.8|31623.2|31603.2|31624.9|31604.9|31621.9|31601.9|21
1645510900000|2022-02-22 06:21:40|31622.1|31602.1|31621.9|31601.9|31625.6|31605.6|31618|31598|20
1645510910000|2022-02-22 06:21:50|31620.9|31600.9|31634.1|31584.1|31638.4|31601.8|31620.4|31582.3|8
1645510920000|2022-02-22 06:22:00|31637|31587|31635.2|31585.2|31637|31587|31635.2|31585.2|12
1645510930000|2022-02-22 06:22:10|31636.7|31586.7|31620.2|31600.2|31637|31601.1|31620.2|31586.5|11
1645510940000|2022-02-22 06:22:20|31620.9|31600.9|31620.4|31600.4|31621.3|31601.3|31618.6|31598.6|14
1645510950000|2022-02-22 06:22:30|31619.8|31599.8|31620.2|31600.2|31621.2|31601.2|31618.7|31598.7|12
1645510960000|2022-02-22 06:22:40|31620.5|31600.5|31619.3|31599.3|31623.6|31603.6|31619.3|31599.3|22
1645510970000|2022-02-22 06:22:50|31620.3|31600.3|31619.3|31599.3|31621.5|31601.5|31618.9|31598.9|12
1645510980000|2022-02-22 06:23:00|31620|31600|31620.2|31600.2|31620.8|31600.8|31618.1|31598.1|14
1645510990000|2022-02-22 06:23:10|31621.1|31601.1|31618.8|31598.8|31622.2|31602.2|31618.8|31598.8|17
1645511000000|2022-02-22 06:23:20|31619.1|31599.1|31618.6|31598.6|31620.3|31600.3|31617.1|31597.1|17
1645511010000|2022-02-22 06:23:30|31618.4|31598.4|31618.7|31598.7|31618.7|31598.7|31617|31597|14
1645511020000|2022-02-22 06:23:40|31618|31598|31617.9|31597.9|31618.9|31598.9|31617.1|31597.1|12
1645511030000|2022-02-22 06:23:50|31617.4|31597.4|31618.2|31598.2|31619.7|31599.7|31617.1|31597.1|12
1645511040000|2022-02-22 06:24:00|31618.1|31598.1|31618.4|31598.4|31618.8|31598.8|31617|31597|19
1645511050000|2022-02-22 06:24:10|31618.7|31598.7|31619.5|31599.5|31619.8|31599.8|31618.2|31598.2|12
1645511060000|2022-02-22 06:24:20|31618.2|31598.2|31617|31597|31618.8|31598.8|31616.2|31596.2|15
1645511070000|2022-02-22 06:24:30|31616.6|31596.6|31615.6|31595.6|31617.1|31597.1|31615|31595|15
1645511080000|2022-02-22 06:24:40|31615.2|31595.2|31616.6|31596.6|31616.6|31596.6|31615.2|31595.2|13
1645511090000|2022-02-22 06:24:50|31616.5|31596.5|31617.4|31597.4|31637.3|31599.8|31615.7|31580.5|15
1645511100000|2022-02-22 06:25:00|31617.8|31597.8|31617.6|31597.6|31618.8|31598.8|31616.1|31596.1|21
1645511110000|2022-02-22 06:25:10|31617.7|31597.7|31617.2|31597.2|31618|31598|31615.5|31595.5|22
1645511120000|2022-02-22 06:25:20|31617.7|31597.7|31616.7|31596.7|31618.2|31598.2|31616.5|31596.5|26
1645511130000|2022-02-22 06:25:30|31616.5|31596.5|31617.6|31597.6|31618.2|31598.2|31615.8|31595.8|23
1645511140000|2022-02-22 06:25:40|31616.6|31596.6|31613.9|31593.9|31636|31596.9|31611.2|31579.7|23
1645511150000|2022-02-22 06:25:50|31613.4|31593.4|31611.9|31591.9|31614|31594|31610.2|31590.2|24
1645511160000|2022-02-22 06:26:00|31612.6|31592.6|31611.1|31591.1|31613.6|31593.6|31611.1|31591.1|20
1645511170000|2022-02-22 06:26:10|31611.5|31591.5|31612.1|31592.1|31612.4|31592.4|31610|31590|9
1645511180000|2022-02-22 06:26:20|31611.3|31591.3|31610.2|31590.2|31615.6|31595.6|31607.7|31587.7|20
1645511190000|2022-02-22 06:26:30|31609.4|31589.4|31611.6|31591.6|31611.6|31591.6|31607.9|31587.9|15
1645511200000|2022-02-22 06:26:40|31612.7|31592.7|31611.8|31591.8|31614.3|31594.3|31608.5|31588.5|20
1645511210000|2022-02-22 06:26:50|31611.5|31591.5|31612.4|31592.4|31613.6|31593.6|31611.5|31591.5|16
1645511220000|2022-02-22 06:27:00|31612.8|31592.8|31611.4|31591.4|31612.8|31592.8|31610.2|31590.2|12
1645511230000|2022-02-22 06:27:10|31611|31591|31612.1|31592.1|31612.8|31592.8|31610.7|31590.7|12
1645511240000|2022-02-22 06:27:20|31613.1|31593.1|31630.2|31573.9|31630.2|31594|31611.3|31573.9|19
1645511250000|2022-02-22 06:27:30|31626|31576|31613.9|31593.9|31631.2|31593.9|31611.6|31574.5|21
1645511260000|2022-02-22 06:27:40|31613.7|31593.7|31613.7|31593.7|31615|31595|31612.9|31592.9|23
1645511270000|2022-02-22 06:27:50|31613.4|31593.4|31613.1|31593.1|31614.1|31594.1|31612.1|31592.1|17
1645511280000|2022-02-22 06:28:00|31612.8|31592.8|31613.1|31593.1|31613.1|31593.1|31611.7|31591.7|19
1645511290000|2022-02-22 06:28:10|31613.8|31593.8|31627.4|31577.4|31630.6|31593.8|31609.6|31573.6|22
1645511300000|2022-02-22 06:28:20|31626.7|31576.7|31612.5|31592.5|31629.7|31592.8|31610.6|31573.8|17
1645511310000|2022-02-22 06:28:30|31612.8|31592.8|31613|31593|31613.4|31593.4|31610.5|31590.5|28
1645511320000|2022-02-22 06:28:40|31612.8|31592.8|31611.9|31591.9|31614.1|31594.1|31611.6|31591.6|24
1645511330000|2022-02-22 06:28:50|31612|31592|31611|31591|31614.5|31594.5|31609.4|31589.4|25
1645511340000|2022-02-22 06:29:00|31611.7|31591.7|31611.7|31591.7|31612.3|31592.3|31610.8|31590.8|23
1645511350000|2022-02-22 06:29:10|31612|31592|31610|31590|31612|31592|31609.8|31589.8|12
1645511360000|2022-02-22 06:29:20|31610.2|31590.2|31611.4|31591.4|31611.9|31591.9|31609.8|31589.8|23
1645511370000|2022-02-22 06:29:30|31611.2|31591.2|31613.9|31593.9|31613.9|31593.9|31608.9|31588.9|25
1645511380000|2022-02-22 06:29:40|31612.8|31592.8|31611.9|31591.9|31615.3|31595.3|31611.3|31591.3|17
1645511390000|2022-02-22 06:29:50|31612.1|31592.1|31610.5|31590.5|31613.3|31593.3|31610.5|31590.5|20
1645511400000|2022-02-22 06:30:00|31610.6|31590.6|31611.7|31591.7|31634.8|31592.2|31610.2|31577.1|18
1645511410000|2022-02-22 06:30:10|31611.5|31591.5|31611.9|31591.9|31614.6|31594.6|31611.4|31591.4|12
1645511420000|2022-02-22 06:30:20|31612.6|31592.6|31611.4|31591.4|31615|31595|31609|31589|24
1645511430000|2022-02-22 06:30:30|31611.2|31591.2|31613.5|31593.5|31613.5|31593.5|31611.2|31591.2|19
1645511440000|2022-02-22 06:30:40|31613.4|31593.4|31613.1|31593.1|31613.8|31593.8|31611.5|31591.5|16
1645511450000|2022-02-22 06:30:50|31612.4|31592.4|31611.2|31591.2|31613.4|31593.4|31611.2|31591.2|13
1645511460000|2022-02-22 06:31:00|31611.3|31591.3|31610.3|31590.3|31612.7|31592.7|31609.6|31589.6|17
1645511470000|2022-02-22 06:31:10|31610.5|31590.5|31611.9|31591.9|31612.2|31592.2|31609.7|31589.7|21
1645511480000|2022-02-22 06:31:20|31611.8|31591.8|31610.9|31590.9|31611.8|31591.8|31610.9|31590.9|8
1645511490000|2022-02-22 06:31:30|31611.7|31591.7|31613.5|31593.5|31613.5|31593.5|31610.9|31590.9|6
1645511500000|2022-02-22 06:31:40|31613.3|31593.3|31613.4|31593.4|31616.1|31596.1|31608.3|31588.3|13
1645511510000|2022-02-22 06:31:50|31613.1|31593.1|31611.4|31591.4|31613.1|31593.1|31610.9|31590.9|11
1645511520000|2022-02-22 06:32:00|31613|31593|31611.2|31591.2|31613|31593|31610.2|31590.2|12
1645511530000|2022-02-22 06:32:10|31611|31591|31612.9|31592.9|31613.2|31593.2|31610.1|31590.1|9
1645511540000|2022-02-22 06:32:20|31612.8|31592.8|31613.3|31593.3|31613.5|31593.5|31611.4|31591.4|19
1645511550000|2022-02-22 06:32:30|31613.4|31593.4|31609.2|31589.2|31614.3|31594.3|31608.8|31588.8|15
1645511560000|2022-02-22 06:32:40|31608.8|31588.8|31609.3|31589.3|31611.8|31591.8|31608.1|31588.1|22
1645511570000|2022-02-22 06:32:50|31608.8|31588.8|31610.6|31590.6|31610.7|31590.7|31608.3|31588.3|15
1645511580000|2022-02-22 06:33:00|31610.8|31590.8|31610.6|31590.6|31610.8|31590.8|31608.5|31588.5|17
1645511590000|2022-02-22 06:33:10|31610.2|31590.2|31608.5|31588.5|31610.9|31590.9|31606.6|31586.6|20
1645511600000|2022-02-22 06:33:20|31608.3|31588.3|31608.5|31588.5|31611|31591|31604.4|31584.4|24
1645511610000|2022-02-22 06:33:30|31608.1|31588.1|31606|31586|31608.7|31588.7|31605.2|31585.2|17
1645511620000|2022-02-22 06:33:40|31606.7|31586.7|31606.9|31586.9|31607.5|31587.5|31606.4|31586.4|15
1645511630000|2022-02-22 06:33:50|31606.8|31586.8|31606.5|31586.5|31607.3|31587.3|31605.3|31585.3|14
1645511640000|2022-02-22 06:34:00|31606.8|31586.8|31605.9|31585.9|31607.9|31587.9|31605.9|31585.9|14
1645511650000|2022-02-22 06:34:10|31605.7|31585.7|31606.4|31586.4|31607.6|31587.6|31605.7|31585.7|4
1645511660000|2022-02-22 06:34:20|31605.6|31585.6|31607.3|31587.3|31610.8|31590.8|31605.6|31585.6|21
1645511670000|2022-02-22 06:34:30|31607.5|31587.5|31606.6|31586.6|31608.2|31588.2|31606.6|31586.6|21
1645511680000|2022-02-22 06:34:40|31607.2|31587.2|31608.1|31588.1|31608.1|31588.1|31606.2|31586.2|15
1645511690000|2022-02-22 06:34:50|31606.3|31586.3|31608.8|31588.8|31610.3|31590.3|31606|31586|22
1645511700000|2022-02-22 06:35:00|31608.1|31588.1|31607.4|31587.4|31608.1|31588.1|31606.3|31586.3|17
1645511710000|2022-02-22 06:35:10|31608.5|31588.5|31606.4|31586.4|31608.5|31588.5|31606.4|31586.4|11
1645511720000|2022-02-22 06:35:20|31606|31586|31609.6|31589.6|31631|31591.3|31603.9|31571.8|24
1645511730000|2022-02-22 06:35:30|31609.9|31589.9|31607.3|31587.3|31609.9|31589.9|31605.9|31585.9|22
1645511740000|2022-02-22 06:35:40|31608|31588|31610.5|31590.5|31610.5|31590.5|31607.2|31587.2|14
1645511750000|2022-02-22 06:35:50|31610.3|31590.3|31610.7|31590.7|31611.6|31591.6|31609.9|31589.9|12
1645511760000|2022-02-22 06:36:00|31607.6|31587.6|31608.8|31588.8|31610.2|31590.2|31604.9|31584.9|24
1645511770000|2022-02-22 06:36:10|31610|31590|31606.6|31586.6|31610.7|31590.7|31606.6|31586.6|24
1645511780000|2022-02-22 06:36:20|31608.2|31588.2|31608.3|31588.3|31608.8|31588.8|31607.2|31587.2|22
1645511790000|2022-02-22 06:36:30|31606.8|31586.8|31611.3|31591.3|31611.3|31591.3|31606.8|31586.8|23
1645511800000|2022-02-22 06:36:40|31611.4|31591.4|31608.7|31588.7|31611.4|31591.4|31608|31588|18
1645511810000|2022-02-22 06:36:50|31608.6|31588.6|31610.1|31590.1|31610.4|31590.4|31608.6|31588.6|24
1645511820000|2022-02-22 06:37:00|31609.3|31589.3|31608.3|31588.3|31610|31590|31605.7|31585.7|22
1645511830000|2022-02-22 06:37:10|31608.6|31588.6|31610.9|31590.9|31611.6|31591.6|31607.3|31587.3|27
1645511840000|2022-02-22 06:37:20|31611.1|31591.1|31613.3|31593.3|31613.3|31593.3|31609.9|31589.9|26
1645511850000|2022-02-22 06:37:30|31612.9|31592.9|31612.2|31592.2|31613.3|31593.3|31611.3|31591.3|14
1645511860000|2022-02-22 06:37:40|31611.7|31591.7|31612|31592|31613.1|31593.1|31611.7|31591.7|15
1645511870000|2022-02-22 06:37:50|31612.4|31592.4|31613.4|31593.4|31613.9|31593.9|31612.1|31592.1|18
1645511880000|2022-02-22 06:38:00|31613.2|31593.2|31612.6|31592.6|31614.2|31594.2|31611.5|31591.5|13
1645511890000|2022-02-22 06:38:10|31612.9|31592.9|31614.3|31594.3|31614.3|31594.3|31612.1|31592.1|16
1645511900000|2022-02-22 06:38:20|31615.9|31595.9|31613|31593|31617.5|31597.5|31610.5|31590.5|24
1645511910000|2022-02-22 06:38:30|31616.3|31596.3|31615.7|31595.7|31617.8|31597.8|31614.2|31594.2|27
1645511920000|2022-02-22 06:38:40|31616|31596|31619.3|31599.3|31619.3|31599.3|31615.6|31595.6|17
1645511930000|2022-02-22 06:38:50|31619.1|31599.1|31618.1|31598.1|31619.2|31599.2|31618.1|31598.1|11
1645511940000|2022-02-22 06:39:00|31618.6|31598.6|31620.2|31600.2|31620.2|31600.2|31617.9|31597.9|11
1645511950000|2022-02-22 06:39:10|31620.8|31600.8|31616.2|31596.2|31620.8|31600.8|31616.2|31596.2|15
1645511960000|2022-02-22 06:39:20|31616.7|31596.7|31619|31599|31623.8|31603.8|31615.5|31595.5|23
1645511970000|2022-02-22 06:39:30|31619.2|31599.2|31619.4|31599.4|31620.1|31600.1|31618.6|31598.6|21
1645511980000|2022-02-22 06:39:40|31619.1|31599.1|31622.2|31602.2|31622.5|31602.5|31619|31599|21
1645511990000|2022-02-22 06:39:50|31620.7|31600.7|31621.4|31601.4|31623.1|31603.1|31620.7|31600.7|15
1645512000000|2022-02-22 06:40:00|31621.6|31601.6|31616.3|31596.3|31623.9|31603.9|31616.3|31596.3|15
1645512010000|2022-02-22 06:40:10|31619.1|31599.1|31616.5|31596.5|31620.1|31600.1|31616.1|31596.1|26
1645512020000|2022-02-22 06:40:20|31616.4|31596.4|31617.6|31597.6|31620.3|31600.3|31616.4|31596.4|16
1645512030000|2022-02-22 06:40:30|31618.9|31598.9|31616.4|31596.4|31619.4|31599.4|31615.4|31595.4|18
1645512040000|2022-02-22 06:40:40|31616.7|31596.7|31615.5|31595.5|31616.8|31596.8|31614.4|31594.4|18
1645512050000|2022-02-22 06:40:50|31615.6|31595.6|31615.5|31595.5|31616.5|31596.5|31615.2|31595.2|14
1645512060000|2022-02-22 06:41:00|31615.9|31595.9|31617.2|31597.2|31617.7|31597.7|31614.2|31594.2|14
1645512070000|2022-02-22 06:41:10|31617.5|31597.5|31616.3|31596.3|31617.8|31597.8|31615.3|31595.3|18
1645512080000|2022-02-22 06:41:20|31616.2|31596.2|31616|31596|31617.2|31597.2|31615.8|31595.8|15
1645512090000|2022-02-22 06:41:30|31615.6|31595.6|31615.5|31595.5|31615.7|31595.7|31613.6|31593.6|18
1645512100000|2022-02-22 06:41:40|31615.7|31595.7|31616.8|31596.8|31618.4|31598.4|31615.7|31595.7|19
1645512110000|2022-02-22 06:41:50|31616.7|31596.7|31616.5|31596.5|31616.9|31596.9|31615|31595|20
1645512120000|2022-02-22 06:42:00|31618.9|31598.9|31617.2|31597.2|31618.9|31598.9|31616.3|31596.3|26
1645512130000|2022-02-22 06:42:10|31616.6|31596.6|31614.7|31594.7|31618.4|31598.4|31614.7|31594.7|18
1645512140000|2022-02-22 06:42:20|31615|31595|31614|31594|31615.5|31595.5|31613.3|31593.3|22
1645512150000|2022-02-22 06:42:30|31613.9|31593.9|31613.2|31593.2|31613.9|31593.9|31612.9|31592.9|16
1645512160000|2022-02-22 06:42:40|31613.1|31593.1|31613.5|31593.5|31614.2|31594.2|31612|31592|17
1645512170000|2022-02-22 06:42:50|31613.4|31593.4|31614.1|31594.1|31614.1|31594.1|31613.2|31593.2|6
1645512180000|2022-02-22 06:43:00|31613.3|31593.3|31612|31592|31614.6|31594.6|31612|31592|17
1645512190000|2022-02-22 06:43:10|31612.3|31592.3|31612.7|31592.7|31613.1|31593.1|31610.3|31590.3|16
1645512200000|2022-02-22 06:43:20|31610.9|31590.9|31610.1|31590.1|31612.2|31592.2|31609.2|31589.2|21
1645512210000|2022-02-22 06:43:30|31610.2|31590.2|31609.6|31589.6|31610.4|31590.4|31608.7|31588.7|27
1645512220000|2022-02-22 06:43:40|31607.3|31587.3|31608.2|31588.2|31609.5|31589.5|31606.8|31586.8|26
1645512230000|2022-02-22 06:43:50|31608.3|31588.3|31610.6|31590.6|31610.8|31590.8|31608.3|31588.3|21
1645512240000|2022-02-22 06:44:00|31610.7|31590.7|31611.9|31591.9|31612.1|31592.1|31610.5|31590.5|20
1645512250000|2022-02-22 06:44:10|31613.3|31593.3|31614.2|31594.2|31614.2|31594.2|31612|31592|10
1645512260000|2022-02-22 06:44:20|31613.9|31593.9|31612.5|31592.5|31613.9|31593.9|31612.2|31592.2|14
1645512270000|2022-02-22 06:44:30|31612.7|31592.7|31611.5|31591.5|31613.7|31593.7|31611.5|31591.5|17
1645512280000|2022-02-22 06:44:40|31611.8|31591.8|31612.2|31592.2|31612.6|31592.6|31611.3|31591.3|16
1645512290000|2022-02-22 06:44:50|31612|31592|31612.9|31592.9|31612.9|31592.9|31612|31592|17
1645512300000|2022-02-22 06:45:00|31612.6|31592.6|31612.1|31592.1|31613.5|31593.5|31612.1|31592.1|20
1645512310000|2022-02-22 06:45:10|31612.5|31592.5|31613.7|31593.7|31613.7|31593.7|31612|31592|17
1645512320000|2022-02-22 06:45:20|31613.6|31593.6|31614.6|31594.6|31614.6|31594.6|31613.1|31593.1|13
1645512330000|2022-02-22 06:45:30|31614.7|31594.7|31616.4|31596.4|31616.8|31596.8|31613.4|31593.4|25
1645512340000|2022-02-22 06:45:40|31616.6|31596.6|31612.1|31592.1|31617.1|31597.1|31612.1|31592.1|20
1645512350000|2022-02-22 06:45:50|31612.2|31592.2|31612|31592|31613.6|31593.6|31610.9|31590.9|22
1645512360000|2022-02-22 06:46:00|31612.2|31592.2|31610.7|31590.7|31612.2|31592.2|31610.6|31590.6|15
1645512370000|2022-02-22 06:46:10|31610.6|31590.6|31612.5|31592.5|31612.5|31592.5|31610.6|31590.6|16
1645512380000|2022-02-22 06:46:20|31612.7|31592.7|31610.5|31590.5|31613.3|31593.3|31609.9|31589.9|20
1645512390000|2022-02-22 06:46:30|31611.2|31591.2|31610.7|31590.7|31611.7|31591.7|31608.7|31588.7|14
1645512400000|2022-02-22 06:46:40|31610.4|31590.4|31609.9|31589.9|31610.6|31590.6|31608.7|31588.7|18
1645512410000|2022-02-22 06:46:50|31610.8|31590.8|31610.6|31590.6|31610.8|31590.8|31609.7|31589.7|21
1645512420000|2022-02-22 06:47:00|31610.5|31590.5|31614.1|31594.1|31615.6|31595.6|31610.5|31590.5|25
1645512430000|2022-02-22 06:47:10|31613.6|31593.6|31613.6|31593.6|31613.8|31593.8|31612.3|31592.3|21
1645512440000|2022-02-22 06:47:20|31613.3|31593.3|31613.2|31593.2|31614|31594|31612.7|31592.7|23
1645512450000|2022-02-22 06:47:30|31613.6|31593.6|31613.8|31593.8|31613.9|31593.9|31612.8|31592.8|16
1645512460000|2022-02-22 06:47:40|31613.4|31593.4|31611.4|31591.4|31613.5|31593.5|31609.1|31589.1|21
1645512470000|2022-02-22 06:47:50|31607.4|31587.4|31609.9|31589.9|31612.6|31592.6|31607.4|31587.4|20
1645512480000|2022-02-22 06:48:00|31610|31590|31610.4|31590.4|31610.9|31590.9|31609|31589|25
1645512490000|2022-02-22 06:48:10|31610.2|31590.2|31609|31589|31610.9|31590.9|31609|31589|12
1645512500000|2022-02-22 06:48:20|31609.1|31589.1|31611.6|31591.6|31612.5|31592.5|31608.4|31588.4|11
1645512510000|2022-02-22 06:48:30|31610.9|31590.9|31610|31590|31613.7|31593.7|31609.4|31589.4|14
1645512520000|2022-02-22 06:48:40|31609.1|31589.1|31609.7|31589.7|31610.8|31590.8|31609|31589|22
1645512530000|2022-02-22 06:48:50|31609.8|31589.8|31610.3|31590.3|31612.7|31592.7|31609.8|31589.8|17
1645512540000|2022-02-22 06:49:00|31610.1|31590.1|31608.4|31588.4|31610.2|31590.2|31607.6|31587.6|17
1645512550000|2022-02-22 06:49:10|31608.1|31588.1|31607.7|31587.7|31608.7|31588.7|31607.3|31587.3|23
1645512560000|2022-02-22 06:49:20|31608|31588|31603.1|31583.1|31608|31588|31602.3|31582.3|28
1645512570000|2022-02-22 06:49:30|31603.5|31583.5|31603|31583|31605.3|31585.3|31601.1|31581.1|26
1645512580000|2022-02-22 06:49:40|31602.5|31582.5|31604.4|31584.4|31605.7|31585.7|31602.5|31582.5|17
1645512590000|2022-02-22 06:49:50|31605.1|31585.1|31605|31585|31606|31586|31604|31584|18
1645512600000|2022-02-22 06:50:00|31604.3|31584.3|31604.6|31584.6|31605.3|31585.3|31604.1|31584.1|19
1645512610000|2022-02-22 06:50:10|31605.1|31585.1|31602.3|31582.3|31605.8|31585.8|31601.8|31581.8|22
1645512620000|2022-02-22 06:50:20|31603|31583|31603.3|31583.3|31603.6|31583.6|31602|31582|23
1645512630000|2022-02-22 06:50:30|31604.3|31584.3|31604.9|31584.9|31606.7|31586.7|31604.1|31584.1|29
1645512640000|2022-02-22 06:50:40|31604.1|31584.1|31604.9|31584.9|31609.1|31589.1|31602.6|31582.6|29
1645512650000|2022-02-22 06:50:50|31606.3|31586.3|31608.2|31588.2|31609|31589|31604.1|31584.1|29
1645512660000|2022-02-22 06:51:00|31608.3|31588.3|31608.9|31588.9|31610.1|31590.1|31607.4|31587.4|28
1645512670000|2022-02-22 06:51:10|31609.3|31589.3|31611.7|31591.7|31611.8|31591.8|31608.6|31588.6|28
1645512680000|2022-02-22 06:51:20|31612.1|31592.1|31616.9|31596.9|31617.8|31597.8|31612|31592|29
1645512690000|2022-02-22 06:51:30|31616.4|31596.4|31616.4|31596.4|31616.9|31596.9|31615.6|31595.6|23
1645512700000|2022-02-22 06:51:40|31616.8|31596.8|31621.8|31601.8|31621.8|31601.8|31616.8|31596.8|24
1645512710000|2022-02-22 06:51:50|31622|31602|31621.4|31601.4|31622.6|31602.6|31619.8|31599.8|25
1645512720000|2022-02-22 06:52:00|31621.7|31601.7|31619.6|31599.6|31622|31602|31618.2|31598.2|21
1645512730000|2022-02-22 06:52:10|31619.7|31599.7|31620.6|31600.6|31621.3|31601.3|31619.7|31599.7|16
1645512740000|2022-02-22 06:52:20|31621.2|31601.2|31619.9|31599.9|31621.2|31601.2|31619.1|31599.1|14
1645512750000|2022-02-22 06:52:30|31619.5|31599.5|31618.4|31598.4|31619.9|31599.9|31616.7|31596.7|23
1645512760000|2022-02-22 06:52:40|31617.8|31597.8|31617.6|31597.6|31637.9|31598.2|31617.4|31580.4|13
1645512770000|2022-02-22 06:52:50|31618.1|31598.1|31616.9|31596.9|31618.1|31598.1|31613.8|31593.8|14
1645512780000|2022-02-22 06:53:00|31617|31597|31613.2|31593.2|31617|31597|31612.4|31592.4|21
1645512790000|2022-02-22 06:53:10|31613.4|31593.4|31613.5|31593.5|31613.8|31593.8|31610.9|31590.9|23
1645512800000|2022-02-22 06:53:20|31613.4|31593.4|31620|31600|31620.4|31600.4|31613.4|31593.4|26
1645512810000|2022-02-22 06:53:30|31620.1|31600.1|31619|31599|31620.6|31600.6|31618.6|31598.6|24
1645512820000|2022-02-22 06:53:40|31619.6|31599.6|31624.5|31604.5|31624.9|31604.9|31619.6|31599.6|18
1645512830000|2022-02-22 06:53:50|31624.7|31604.7|31624.6|31604.6|31625.1|31605.1|31623.9|31603.9|14
1645512840000|2022-02-22 06:54:00|31624.7|31604.7|31626.6|31606.6|31626.9|31606.9|31624.5|31604.5|21
1645512850000|2022-02-22 06:54:10|31626.4|31606.4|31626.5|31606.5|31626.7|31606.7|31622.7|31602.7|17
1645512860000|2022-02-22 06:54:20|31626.4|31606.4|31626.4|31606.4|31626.6|31606.6|31626.1|31606.1|13
1645512870000|2022-02-22 06:54:30|31626.2|31606.2|31624.8|31604.8|31626.6|31606.6|31621.2|31601.2|19
1645512880000|2022-02-22 06:54:40|31625.5|31605.5|31621.1|31601.1|31626.7|31606.7|31617.9|31597.9|22
1645512890000|2022-02-22 06:54:50|31620.4|31600.4|31623|31603|31625.4|31605.4|31620.4|31600.4|19
1645512900000|2022-02-22 06:55:00|31622.9|31602.9|31620.5|31600.5|31625.6|31605.6|31619.8|31599.8|28
1645512910000|2022-02-22 06:55:10|31620.8|31600.8|31615.6|31595.6|31635.1|31601.2|31614.8|31575.3|27
1645512920000|2022-02-22 06:55:20|31616.6|31596.6|31620.1|31600.1|31624.7|31604.7|31615.2|31595.2|27
1645512930000|2022-02-22 06:55:30|31617.6|31597.6|31619.6|31599.6|31621.5|31601.5|31616.4|31596.4|22
1645512940000|2022-02-22 06:55:40|31619.5|31599.5|31633|31583|31638.6|31600.1|31618.8|31580.8|19
1645512950000|2022-02-22 06:55:50|31633.6|31583.6|31619.1|31599.1|31635.9|31599.1|31619.1|31582.9|19
1645512960000|2022-02-22 06:56:00|31619.7|31599.7|31618.6|31598.6|31620.8|31600.8|31617.3|31597.3|23
1645512970000|2022-02-22 06:56:10|31617.6|31597.6|31617.3|31597.3|31619.3|31599.3|31617.3|31597.3|24
1645512980000|2022-02-22 06:56:20|31618.1|31598.1|31619.1|31599.1|31620.6|31600.6|31617.5|31597.5|22
1645512990000|2022-02-22 06:56:30|31619.4|31599.4|31621|31601|31621.9|31601.9|31619.1|31599.1|24
1645513000000|2022-02-22 06:56:40|31620.5|31600.5|31634.1|31584.1|31636.2|31603.1|31618.4|31580.6|16
1645513010000|2022-02-22 06:56:50|31633.6|31583.6|31620.5|31600.5|31635.5|31604.9|31617.6|31578.6|31
1645513020000|2022-02-22 06:57:00|31620.8|31600.8|31619.5|31599.5|31622.1|31602.1|31619.5|31599.5|18
1645513030000|2022-02-22 06:57:10|31619.3|31599.3|31622.1|31602.1|31622.5|31602.5|31619.2|31599.2|18
1645513040000|2022-02-22 06:57:20|31621.7|31601.7|31623.1|31603.1|31623.2|31603.2|31621.6|31601.6|16
1645513050000|2022-02-22 06:57:30|31622.2|31602.2|31628.8|31608.8|31629.4|31609.4|31622.2|31602.2|27
1645513060000|2022-02-22 06:57:40|31629|31609|31627.3|31607.3|31629.6|31609.6|31627.3|31607.3|14
1645513070000|2022-02-22 06:57:50|31627|31607|31629.1|31609.1|31632.4|31612.4|31627|31607|21
1645513080000|2022-02-22 06:58:00|31629.7|31609.7|31631.1|31611.1|31631.5|31611.5|31628.4|31608.4|29
1645513090000|2022-02-22 06:58:10|31631.5|31611.5|31627.3|31607.3|31631.5|31611.5|31624.8|31604.8|34
1645513100000|2022-02-22 06:58:20|31626.2|31606.2|31625.7|31605.7|31627.3|31607.3|31625|31605|26
1645513110000|2022-02-22 06:58:30|31625.6|31605.6|31624.8|31604.8|31626.2|31606.2|31624.5|31604.5|16
1645513120000|2022-02-22 06:58:40|31625.5|31605.5|31639.2|31583.5|31643.4|31605.7|31622.2|31578.1|18
1645513130000|2022-02-22 06:58:50|31640|31583.8|31622.9|31602.9|31640|31602.9|31620.6|31583.8|24
1645513140000|2022-02-22 06:59:00|31622.2|31602.2|31623.7|31603.7|31625.2|31605.2|31621.3|31601.3|28
1645513150000|2022-02-22 06:59:10|31624.3|31604.3|31621.8|31601.8|31626.8|31606.8|31621.8|31601.8|28
1645513160000|2022-02-22 06:59:20|31622.1|31602.1|31624.2|31604.2|31624.6|31604.6|31621|31601|20
1645513170000|2022-02-22 06:59:30|31624.6|31604.6|31623.7|31603.7|31624.8|31604.8|31622.6|31602.6|14
1645513180000|2022-02-22 06:59:40|31623.8|31603.8|31620.1|31600.1|31624.1|31604.1|31619.7|31599.7|19
1645513190000|2022-02-22 06:59:50|31621|31601|31618.8|31598.8|31637|31605.8|31616.6|31566|31
1645513200000|2022-02-22 07:00:00|31620.7|31600.7|31622.1|31602.1|31622.5|31602.5|31620.7|31600.7|35
1645513210000|2022-02-22 07:00:10|31622|31602|31623.8|31603.8|31624.5|31604.5|31622|31602|25
1645513220000|2022-02-22 07:00:20|31623.9|31603.9|31621.7|31601.7|31624.6|31604.6|31621.3|31601.3|32
1645513230000|2022-02-22 07:00:30|31621.2|31601.2|31622.3|31602.3|31624.9|31604.9|31620.3|31600.3|30
1645513240000|2022-02-22 07:00:40|31622.5|31602.5|31622.3|31602.3|31623.9|31603.9|31622.2|31602.2|27
1645513250000|2022-02-22 07:00:50|31622|31602|31620.8|31600.8|31622.9|31602.9|31620.8|31600.8|26
1645513260000|2022-02-22 07:01:00|31620.3|31600.3|31622.2|31602.2|31622.8|31602.8|31618.3|31598.3|29
1645513270000|2022-02-22 07:01:10|31622.4|31602.4|31624|31604|31625.5|31605.5|31622.2|31602.2|29
1645513280000|2022-02-22 07:01:20|31623.6|31603.6|31620.9|31600.9|31623.6|31603.6|31619.3|31599.3|33
1645513290000|2022-02-22 07:01:30|31621|31601|31620.9|31600.9|31622.9|31602.9|31619.6|31599.6|33
1645513300000|2022-02-22 07:01:40|31620.5|31600.5|31620.7|31600.7|31621.1|31601.1|31619.7|31599.7|27
1645513310000|2022-02-22 07:01:50|31620.5|31600.5|31616.4|31596.4|31620.5|31600.5|31616.3|31596.3|26
1645513320000|2022-02-22 07:02:00|31616.3|31596.3|31617.6|31597.6|31619.1|31599.1|31615.6|31595.6|35
1645513330000|2022-02-22 07:02:10|31617.3|31597.3|31620.4|31600.4|31620.6|31600.6|31616.6|31596.6|31
1645513340000|2022-02-22 07:02:20|31620|31600|31617|31597|31620|31600|31616|31596|23
1645513350000|2022-02-22 07:02:30|31616.9|31596.9|31618.4|31598.4|31618.4|31598.4|31612.2|31592.2|28
1645513360000|2022-02-22 07:02:40|31617.5|31597.5|31614.2|31594.2|31617.5|31597.5|31613|31593|26
1645513370000|2022-02-22 07:02:50|31614|31594|31617.3|31597.3|31617.5|31597.5|31614|31594|22
1645513380000|2022-02-22 07:03:00|31617.1|31597.1|31615.5|31595.5|31617.2|31597.2|31615.5|31595.5|24
1645513390000|2022-02-22 07:03:10|31615.7|31595.7|31617.1|31597.1|31617.4|31597.4|31615.3|31595.3|24
1645513400000|2022-02-22 07:03:20|31617.5|31597.5|31618.4|31598.4|31618.4|31598.4|31611.7|31591.7|27
1645513410000|2022-02-22 07:03:30|31617.2|31597.2|31621.5|31601.5|31623|31603|31616.7|31596.7|26
1645513420000|2022-02-22 07:03:40|31621.9|31601.9|31622.8|31602.8|31623|31603|31620.7|31600.7|27
1645513430000|2022-02-22 07:03:50|31622.3|31602.3|31623.7|31603.7|31624|31604|31622.2|31602.2|15
1645513440000|2022-02-22 07:04:00|31623.5|31603.5|31623.2|31603.2|31623.5|31603.5|31621.6|31601.6|20
1645513450000|2022-02-22 07:04:10|31622.3|31602.3|31626.6|31606.6|31627.8|31607.8|31622.3|31602.3|22
1645513460000|2022-02-22 07:04:20|31626.7|31606.7|31631.4|31611.4|31631.7|31611.7|31626.7|31606.7|24
1645513470000|2022-02-22 07:04:30|31629.7|31609.7|31630.4|31610.4|31630.9|31610.9|31629.7|31609.7|22
1645513480000|2022-02-22 07:04:40|31630.6|31610.6|31628.6|31608.6|31632.2|31612.2|31628.6|31608.6|20
1645513490000|2022-02-22 07:04:50|31628.3|31608.3|31630|31610|31630|31610|31627.2|31607.2|27
1645513500000|2022-02-22 07:05:00|31629.7|31609.7|31625.5|31605.5|31629.8|31609.8|31625.3|31605.3|24
1645513510000|2022-02-22 07:05:10|31625.2|31605.2|31624.4|31604.4|31625.6|31605.6|31622.2|31602.2|25
1645513520000|2022-02-22 07:05:20|31624.2|31604.2|31626.5|31606.5|31626.6|31606.6|31621.6|31601.6|18
1645513530000|2022-02-22 07:05:30|31626.3|31606.3|31624.5|31604.5|31626.4|31606.4|31622.2|31602.2|30
1645513540000|2022-02-22 07:05:40|31624.6|31604.6|31623.2|31603.2|31626.1|31606.1|31622.3|31602.3|28
1645513550000|2022-02-22 07:05:50|31623.5|31603.5|31626.3|31606.3|31627.6|31607.6|31622.4|31602.4|26
1645513560000|2022-02-22 07:06:00|31626.1|31606.1|31632|31612|31632.5|31612.5|31623.8|31603.8|29
1645513570000|2022-02-22 07:06:10|31632.4|31612.4|31633.2|31613.2|31633.8|31613.8|31629|31609|26
1645513580000|2022-02-22 07:06:20|31633.3|31613.3|31632.1|31612.1|31635.4|31615.4|31628.9|31608.9|30
1645513590000|2022-02-22 07:06:30|31631.9|31611.9|31630.3|31610.3|31634|31614|31629.7|31609.7|26
1645513600000|2022-02-22 07:06:40|31630.6|31610.6|31625.8|31605.8|31630.6|31610.6|31625|31605|19
1645513610000|2022-02-22 07:06:50|31625.9|31605.9|31636.5|31616.5|31636.5|31616.5|31625.9|31605.9|29
1645513620000|2022-02-22 07:07:00|31634.9|31614.9|31635.9|31615.9|31636.9|31616.9|31634.9|31614.9|19
1645513630000|2022-02-22 07:07:10|31636.2|31616.2|31637.1|31617.1|31637.1|31617.1|31635.7|31615.7|11
1645513640000|2022-02-22 07:07:20|31636.8|31616.8|31632|31612|31637.1|31617.1|31630.3|31610.3|28
1645513650000|2022-02-22 07:07:30|31632.1|31612.1|31631.9|31611.9|31633|31613|31631.3|31611.3|28
1645513660000|2022-02-22 07:07:40|31632.1|31612.1|31631|31611|31632.5|31612.5|31630.6|31610.6|22
1645513670000|2022-02-22 07:07:50|31630.8|31610.8|31630.6|31610.6|31630.8|31610.8|31626.9|31606.9|17
1645513680000|2022-02-22 07:08:00|31630.3|31610.3|31631.7|31611.7|31631.7|31611.7|31629.9|31609.9|18
1645513690000|2022-02-22 07:08:10|31631.9|31611.9|31628.9|31608.9|31632|31612|31628.7|31608.7|15
1645513700000|2022-02-22 07:08:20|31629.1|31609.1|31631.8|31611.8|31636.2|31616.2|31629.1|31609.1|24
1645513710000|2022-02-22 07:08:30|31632.8|31612.8|31628.4|31608.4|31633.8|31613.8|31628.4|31608.4|24
1645513720000|2022-02-22 07:08:40|31630.9|31610.9|31632.1|31612.1|31635.5|31615.5|31628.5|31608.5|20
1645513730000|2022-02-22 07:08:50|31629.8|31609.8|31633.5|31613.5|31634.2|31614.2|31629.8|31609.8|27
1645513740000|2022-02-22 07:09:00|31633.6|31613.6|31636.6|31616.6|31637.7|31617.7|31632.8|31612.8|29
1645513750000|2022-02-22 07:09:10|31639.4|31619.4|31630.6|31610.6|31639.4|31619.4|31630.5|31610.5|31
1645513760000|2022-02-22 07:09:20|31630.3|31610.3|31631.1|31611.1|31631.6|31611.6|31630|31610|16
1645513770000|2022-02-22 07:09:30|31630.9|31610.9|31632.7|31612.7|31634.6|31614.6|31630.8|31610.8|22
1645513780000|2022-02-22 07:09:40|31632.8|31612.8|31631|31611|31637.5|31617.5|31630.8|31610.8|21
1645513790000|2022-02-22 07:09:50|31631.1|31611.1|31632.9|31612.9|31632.9|31612.9|31630.8|31610.8|13
1645513800000|2022-02-22 07:10:00|31630.6|31610.6|31630.2|31610.2|31634.1|31614.1|31629.4|31609.4|15
1645513810000|2022-02-22 07:10:10|31630.8|31610.8|31631.8|31611.8|31632.1|31612.1|31629.1|31609.1|19
1645513820000|2022-02-22 07:10:20|31632|31612|31630.6|31610.6|31633.8|31613.8|31628.5|31608.5|24
1645513830000|2022-02-22 07:10:30|31631.2|31611.2|31633|31613|31635.7|31615.7|31630.2|31610.2|22
1645513840000|2022-02-22 07:10:40|31630.6|31610.6|31629.4|31609.4|31630.6|31610.6|31628.2|31608.2|16
1645513850000|2022-02-22 07:10:50|31628.7|31608.7|31631.5|31611.5|31633.5|31613.5|31628.7|31608.7|21
1645513860000|2022-02-22 07:11:00|31631.4|31611.4|31635|31615|31637.2|31617.2|31631.1|31611.1|19
1645513870000|2022-02-22 07:11:10|31635.1|31615.1|31631.6|31611.6|31635.4|31615.4|31631.6|31611.6|17
1645513880000|2022-02-22 07:11:20|31632.4|31612.4|31634.3|31614.3|31635.2|31615.2|31631.4|31611.4|17
1645513890000|2022-02-22 07:11:30|31634.8|31614.8|31633.7|31613.7|31634.9|31614.9|31633.7|31613.7|16
1645513900000|2022-02-22 07:11:40|31633.4|31613.4|31635|31615|31635.7|31615.7|31633.4|31613.4|19
1645513910000|2022-02-22 07:11:50|31634.8|31614.8|31638.8|31618.8|31638.8|31618.8|31634.8|31614.8|27
1645513920000|2022-02-22 07:12:00|31638.6|31618.6|31665.7|31645.7|31666.7|31646.7|31638.5|31618.5|28
1645513930000|2022-02-22 07:12:10|31665.5|31645.5|31666.2|31646.2|31668.4|31648.4|31662.7|31642.7|33
1645513940000|2022-02-22 07:12:20|31665.9|31645.9|31666.7|31646.7|31667.8|31647.8|31665.9|31645.9|18
1645513950000|2022-02-22 07:12:30|31666.6|31646.6|31672.9|31652.9|31674|31654|31666.2|31646.2|30
1645513960000|2022-02-22 07:12:40|31672.8|31652.8|31671.7|31651.7|31674.4|31654.4|31671.7|31651.7|25
1645513970000|2022-02-22 07:12:50|31671.9|31651.9|31671.9|31651.9|31673.1|31653.1|31671.2|31651.2|21
1645513980000|2022-02-22 07:13:00|31672.1|31652.1|31665.5|31645.5|31672.1|31652.1|31664|31644|25
1645513990000|2022-02-22 07:13:10|31665.3|31645.3|31665.7|31645.7|31667.8|31647.8|31664.7|31644.7|22
1645514000000|2022-02-22 07:13:20|31665.9|31645.9|31670|31650|31671.1|31651.1|31663.7|31643.7|31
1645514010000|2022-02-22 07:13:30|31668.8|31648.8|31678|31658|31678|31658|31668.8|31648.8|34
1645514020000|2022-02-22 07:13:40|31677.5|31657.5|31678.2|31658.2|31681|31661|31672.6|31652.6|28
1645514030000|2022-02-22 07:13:50|31679.4|31659.4|31678.3|31658.3|31684.5|31664.5|31677.7|31657.7|22
1645514040000|2022-02-22 07:14:00|31677.6|31657.6|31676.8|31656.8|31680.2|31660.2|31673.5|31653.5|36
1645514050000|2022-02-22 07:14:10|31675.6|31655.6|31677|31657|31678.6|31658.6|31674.6|31654.6|34
1645514060000|2022-02-22 07:14:20|31676.7|31656.7|31676.2|31656.2|31677.6|31657.6|31675.7|31655.7|28
1645514070000|2022-02-22 07:14:30|31676|31656|31670.4|31650.4|31678|31658|31668|31648|34
1645514080000|2022-02-22 07:14:40|31671|31651|31667.5|31647.5|31671|31651|31666.2|31646.2|28
1645514090000|2022-02-22 07:14:50|31667.1|31647.1|31676.9|31656.9|31695.9|31657.3|31667.1|31638.9|36
1645514100000|2022-02-22 07:15:00|31678|31658|31672.1|31652.1|31678.5|31658.5|31671.4|31651.4|37
1645514110000|2022-02-22 07:15:10|31672|31652|31670.6|31650.6|31673.5|31653.5|31670.6|31650.6|30
1645514120000|2022-02-22 07:15:20|31670.5|31650.5|31670.3|31650.3|31671.8|31651.8|31670.1|31650.1|33
1645514130000|2022-02-22 07:15:30|31670.2|31650.2|31673.4|31653.4|31674.4|31654.4|31670.2|31650.2|30
1645514140000|2022-02-22 07:15:40|31673.2|31653.2|31676.4|31656.4|31696.1|31657.1|31672|31633.9|33
1645514150000|2022-02-22 07:15:50|31676.7|31656.7|31679.2|31659.2|31697.3|31660.6|31676.7|31637.5|28
1645514160000|2022-02-22 07:16:00|31679.1|31659.1|31680.4|31660.4|31681.2|31661.2|31679.1|31659.1|28
1645514170000|2022-02-22 07:16:10|31680.8|31660.8|31680.6|31660.6|31681|31661|31678.8|31658.8|25
1645514180000|2022-02-22 07:16:20|31680.3|31660.3|31682.6|31662.6|31683.1|31663.1|31677.3|31657.3|24
1645514190000|2022-02-22 07:16:30|31682.5|31662.5|31690.6|31670.6|31690.9|31670.9|31682.5|31662.5|31
1645514200000|2022-02-22 07:16:40|31690.9|31670.9|31693.6|31673.6|31714.7|31674.9|31690|31651.3|28
1645514210000|2022-02-22 07:16:50|31692.9|31672.9|31693.2|31673.2|31696|31676|31692.9|31672.9|26
1645514220000|2022-02-22 07:17:00|31693.3|31673.3|31692.4|31672.4|31693.3|31673.3|31691.9|31671.9|22
1645514230000|2022-02-22 07:17:10|31692.6|31672.6|31696.3|31676.3|31697|31677|31692.6|31672.6|26
1645514240000|2022-02-22 07:17:20|31696.8|31676.8|31695.2|31675.2|31696.8|31676.8|31691.6|31671.6|26
1645514250000|2022-02-22 07:17:30|31694.8|31674.8|31693|31673|31695.2|31675.2|31693|31673|15
1645514260000|2022-02-22 07:17:40|31693.4|31673.4|31694.9|31674.9|31696.2|31676.2|31691.5|31671.5|21
1645514270000|2022-02-22 07:17:50|31695.6|31675.6|31694.8|31674.8|31695.9|31675.9|31691.6|31671.6|16
1645514280000|2022-02-22 07:18:00|31693.6|31673.6|31694.2|31674.2|31695.1|31675.1|31692.6|31672.6|17
1645514290000|2022-02-22 07:18:10|31694.7|31674.7|31693.5|31673.5|31694.7|31674.7|31692.9|31672.9|11
1645514300000|2022-02-22 07:18:20|31692.6|31672.6|31721.4|31663.2|31721.4|31682.7|31692.2|31663.2|21
1645514310000|2022-02-22 07:18:30|31719.2|31662.4|31702.4|31682.4|31719.2|31690.2|31700.2|31662.4|27
1645514320000|2022-02-22 07:18:40|31701.8|31681.8|31700.2|31680.2|31702.4|31682.4|31700.2|31680.2|20
1645514330000|2022-02-22 07:18:50|31700.6|31680.6|31706|31686|31709.5|31689.5|31700.2|31680.2|29
1645514340000|2022-02-22 07:19:00|31703.8|31683.8|31709.1|31689.1|31725.3|31689.6|31703.8|31662.1|28
1645514350000|2022-02-22 07:19:10|31707.9|31687.9|31730.5|31710.5|31754.2|31716.3|31707.6|31687.6|37
1645514360000|2022-02-22 07:19:20|31733.1|31713.1|31749.7|31683.2|31760.5|31713.1|31733.1|31677|33
1645514370000|2022-02-22 07:19:30|31750.7|31685.1|31749.9|31685.5|31753|31690.1|31747.4|31682|29
1645514380000|2022-02-22 07:19:40|31747.5|31685.9|31713.3|31693.3|31749.1|31695|31712.7|31662.5|31
1645514390000|2022-02-22 07:19:50|31713.1|31693.1|31710.5|31690.5|31713.4|31693.4|31709.7|31689.7|29
1645514400000|2022-02-22 07:20:00|31710.2|31690.2|31724.6|31664.7|31725|31691.2|31708.2|31664.7|31
1645514410000|2022-02-22 07:20:10|31722.3|31672.3|31723|31673|31726|31674.8|31721.1|31665|31
1645514420000|2022-02-22 07:20:20|31722.8|31672.8|31704.8|31684.8|31722.8|31685.2|31701.5|31672.5|36
1645514430000|2022-02-22 07:20:30|31705.3|31685.3|31705.3|31685.3|31706.7|31686.7|31704|31684|24
1645514440000|2022-02-22 07:20:40|31705.2|31685.2|31704|31684|31706.3|31686.3|31703.2|31683.2|20
1645514450000|2022-02-22 07:20:50|31703.7|31683.7|31700.7|31680.7|31703.8|31683.8|31699.5|31679.5|34
1645514460000|2022-02-22 07:21:00|31699.8|31679.8|31701.3|31681.3|31701.4|31681.4|31698.9|31678.9|22
1645514470000|2022-02-22 07:21:10|31701.1|31681.1|31698.7|31678.7|31701.2|31681.2|31698.6|31678.6|10
1645514480000|2022-02-22 07:21:20|31698.8|31678.8|31701.6|31681.6|31703.1|31683.1|31698|31678|17
1645514490000|2022-02-22 07:21:30|31700.1|31680.1|31703.6|31683.6|31703.7|31683.7|31696.3|31676.3|30
1645514500000|2022-02-22 07:21:40|31702.7|31682.7|31704|31684|31705|31685|31701.4|31681.4|29
1645514510000|2022-02-22 07:21:50|31705.7|31685.7|31704.6|31684.6|31708.9|31688.9|31703.9|31683.9|33
1645514520000|2022-02-22 07:22:00|31704.4|31684.4|31702.9|31682.9|31705|31685|31702.6|31682.6|28
1645514530000|2022-02-22 07:22:10|31703.4|31683.4|31706.6|31686.6|31707.3|31687.3|31698.9|31678.9|32
1645514540000|2022-02-22 07:22:20|31705.8|31685.8|31696.7|31676.7|31705.8|31685.8|31696.3|31676.3|35
1645514550000|2022-02-22 07:22:30|31698.6|31678.6|31700.6|31680.6|31701.2|31681.2|31698.6|31678.6|27
1645514560000|2022-02-22 07:22:40|31700.2|31680.2|31701.5|31681.5|31701.8|31681.8|31700.2|31680.2|22
1645514570000|2022-02-22 07:22:50|31701.9|31681.9|31700.3|31680.3|31701.9|31681.9|31699.6|31679.6|23
1645514580000|2022-02-22 07:23:00|31699.7|31679.7|31716.2|31696.2|31716.4|31696.4|31699.1|31679.1|33
1645514590000|2022-02-22 07:23:10|31715.7|31695.7|31715.1|31695.1|31717.8|31697.8|31714.2|31694.2|30
1645514600000|2022-02-22 07:23:20|31715|31695|31714.7|31694.7|31715.7|31695.7|31714.1|31694.1|20
1645514610000|2022-02-22 07:23:30|31714.8|31694.8|31715.1|31695.1|31716.3|31696.3|31714|31694|27
1645514620000|2022-02-22 07:23:40|31715.3|31695.3|31715.5|31695.5|31716|31696|31714.1|31694.1|23
1645514630000|2022-02-22 07:23:50|31715.8|31695.8|31708.7|31688.7|31715.8|31695.8|31708.7|31688.7|24
1645514640000|2022-02-22 07:24:00|31708.8|31688.8|31711.5|31691.5|31727.5|31693.2|31708.8|31677.5|31
1645514650000|2022-02-22 07:24:10|31711|31691|31712.7|31692.7|31715.4|31695.4|31710.9|31690.9|28
1645514660000|2022-02-22 07:24:20|31712.5|31692.5|31730|31710|31730.6|31710.6|31712.5|31692.5|29
1645514670000|2022-02-22 07:24:30|31731|31711|31728.6|31708.6|31751.4|31711|31727.5|31692.2|30
1645514680000|2022-02-22 07:24:40|31727.7|31707.7|31729.2|31709.2|31730.8|31710.8|31726.4|31706.4|24
1645514690000|2022-02-22 07:24:50|31729.3|31709.3|31727.4|31707.4|31729.3|31709.3|31723.6|31703.6|24
1645514700000|2022-02-22 07:25:00|31726|31706|31729|31709|31729.2|31709.2|31725.3|31705.3|32
1645514710000|2022-02-22 07:25:10|31728|31708|31728.1|31708.1|31728.7|31708.7|31726.9|31706.9|24
1645514720000|2022-02-22 07:25:20|31727.7|31707.7|31731.8|31711.8|31732|31712|31727.7|31707.7|16
1645514730000|2022-02-22 07:25:30|31732.9|31712.9|31733.3|31713.3|31733.6|31713.6|31731.2|31711.2|20
1645514740000|2022-02-22 07:25:40|31733.4|31713.4|31734.3|31714.3|31735.2|31715.2|31732.6|31712.6|18
1645514750000|2022-02-22 07:25:50|31734.2|31714.2|31736.8|31716.8|31737.4|31717.4|31734.2|31714.2|25
1645514760000|2022-02-22 07:26:00|31736.9|31716.9|31735.4|31715.4|31737.3|31717.3|31735.4|31715.4|19
1645514770000|2022-02-22 07:26:10|31735.5|31715.5|31735.8|31715.8|31736.7|31716.7|31735.3|31715.3|21
1645514780000|2022-02-22 07:26:20|31735.7|31715.7|31733.3|31713.3|31736.7|31716.7|31732.8|31712.8|20
1645514790000|2022-02-22 07:26:30|31732.8|31712.8|31741|31721|31741|31721|31732.8|31712.8|28
1645514800000|2022-02-22 07:26:40|31740.2|31720.2|31743.9|31723.9|31745.3|31725.3|31740.2|31720.2|31
1645514810000|2022-02-22 07:26:50|31742.9|31722.9|31736.9|31716.9|31743.1|31723.1|31736.2|31716.2|30
1645514820000|2022-02-22 07:27:00|31736.5|31716.5|31755.8|31735.8|31777.4|31738.2|31735.2|31715.2|27
1645514830000|2022-02-22 07:27:10|31756.5|31736.5|31757.6|31737.6|31759.4|31739.4|31755.8|31735.8|24
1645514840000|2022-02-22 07:27:20|31757.7|31737.7|31754.6|31734.6|31760.4|31740.4|31751.9|31731.9|23
1645514850000|2022-02-22 07:27:30|31753.7|31733.7|31754.6|31734.6|31756.5|31736.5|31753.7|31733.7|35
1645514860000|2022-02-22 07:27:40|31754.3|31734.3|31752.7|31732.7|31755|31735|31749|31729|26
1645514870000|2022-02-22 07:27:50|31752.1|31732.1|31748.2|31728.2|31753.5|31733.5|31748.1|31728.1|25
1645514880000|2022-02-22 07:28:00|31747.7|31727.7|31748.8|31728.8|31750.2|31730.2|31747.5|31727.5|29
1645514890000|2022-02-22 07:28:10|31747.5|31727.5|31738.3|31718.3|31747.5|31727.5|31736.4|31716.4|35
1645514900000|2022-02-22 07:28:20|31739.3|31719.3|31739.2|31719.2|31743.8|31723.8|31737.8|31717.8|36
1645514910000|2022-02-22 07:28:30|31739.9|31719.9|31737.3|31717.3|31739.9|31719.9|31736.9|31716.9|34
1645514920000|2022-02-22 07:28:40|31737.5|31717.5|31713.7|31693.7|31738|31718|31713.4|31693.4|32
1645514930000|2022-02-22 07:28:50|31713.9|31693.9|31725.2|31705.2|31725.2|31705.2|31712.9|31692.9|29
1645514940000|2022-02-22 07:29:00|31725.4|31705.4|31729|31709|31730|31710|31725.2|31705.2|28
1645514950000|2022-02-22 07:29:10|31728.8|31708.8|31719.2|31699.2|31729.3|31709.3|31718.7|31698.7|32
1645514960000|2022-02-22 07:29:20|31719.4|31699.4|31717.9|31697.9|31719.7|31699.7|31717.8|31697.8|25
1645514970000|2022-02-22 07:29:30|31718.3|31698.3|31720.7|31700.7|31720.7|31700.7|31718.3|31698.3|25
1645514980000|2022-02-22 07:29:40|31720.8|31700.8|31718.8|31698.8|31720.9|31700.9|31718.3|31698.3|21
1645514990000|2022-02-22 07:29:50|31718.7|31698.7|31722.4|31702.4|31722.5|31702.5|31718.6|31698.6|22
1645515000000|2022-02-22 07:30:00|31722.3|31702.3|31716.7|31696.7|31742|31705.2|31716.7|31686|32
1645515010000|2022-02-22 07:30:10|31717|31697|31715.9|31695.9|31719.9|31699.9|31715.7|31695.7|31
1645515020000|2022-02-22 07:30:20|31716.1|31696.1|31716.3|31696.3|31719.2|31699.2|31715.8|31695.8|24
1645515030000|2022-02-22 07:30:30|31716.8|31696.8|31717.2|31697.2|31718.6|31698.6|31715.7|31695.7|23
1645515040000|2022-02-22 07:30:40|31717.3|31697.3|31717.1|31697.1|31718|31698|31717|31697|20
1645515050000|2022-02-22 07:30:50|31716.5|31696.5|31720.5|31700.5|31721.6|31701.6|31716.5|31696.5|28
1645515060000|2022-02-22 07:31:00|31721.9|31701.9|31722.1|31702.1|31722.7|31702.7|31721.1|31701.1|32
1645515070000|2022-02-22 07:31:10|31721.7|31701.7|31721.2|31701.2|31722|31702|31720.4|31700.4|24
1645515080000|2022-02-22 07:31:20|31721.1|31701.1|31719.9|31699.9|31722.8|31702.8|31719.9|31699.9|24
1645515090000|2022-02-22 07:31:30|31720|31700|31715.3|31695.3|31723.7|31703.7|31715.1|31695.1|36
1645515100000|2022-02-22 07:31:40|31715.9|31695.9|31716.2|31696.2|31716.8|31696.8|31714.5|31694.5|29
1645515110000|2022-02-22 07:31:50|31715.8|31695.8|31713.7|31693.7|31718.4|31698.4|31713.7|31693.7|23
1645515120000|2022-02-22 07:32:00|31713.8|31693.8|31715.7|31695.7|31716.5|31696.5|31711.9|31691.9|26
1645515130000|2022-02-22 07:32:10|31715.6|31695.6|31715.3|31695.3|31716.7|31696.7|31714.3|31694.3|28
1645515140000|2022-02-22 07:32:20|31715.4|31695.4|31712.5|31692.5|31716.2|31696.2|31712.1|31692.1|25
1645515150000|2022-02-22 07:32:30|31712.6|31692.6|31712.9|31692.9|31716.9|31696.9|31710|31690|27
1645515160000|2022-02-22 07:32:40|31712.4|31692.4|31715.2|31695.2|31717.2|31697.2|31712.4|31692.4|31
1645515170000|2022-02-22 07:32:50|31715.4|31695.4|31725.2|31705.2|31725.2|31705.2|31715.4|31695.4|38
1645515180000|2022-02-22 07:33:00|31724.5|31704.5|31721.9|31701.9|31724.5|31704.5|31721.4|31701.4|36
1645515190000|2022-02-22 07:33:10|31721.7|31701.7|31721.9|31701.9|31722.6|31702.6|31720.8|31700.8|28
1645515200000|2022-02-22 07:33:20|31722|31702|31718.4|31698.4|31722.2|31702.2|31717.6|31697.6|26
1645515210000|2022-02-22 07:33:30|31717.9|31697.9|31719.3|31699.3|31719.5|31699.5|31717.5|31697.5|29
1645515220000|2022-02-22 07:33:40|31719.1|31699.1|31719.1|31699.1|31722|31702|31718.8|31698.8|17
1645515230000|2022-02-22 07:33:50|31719.4|31699.4|31719.3|31699.3|31720|31700|31718.8|31698.8|27
1645515240000|2022-02-22 07:34:00|31719.4|31699.4|31718.6|31698.6|31724.5|31704.5|31711.7|31691.7|30
1645515250000|2022-02-22 07:34:10|31714.5|31694.5|31721.8|31701.8|31723.4|31703.4|31714.5|31694.5|30
1645515260000|2022-02-22 07:34:20|31721.6|31701.6|31723.8|31703.8|31723.8|31703.8|31720.1|31700.1|26
1645515270000|2022-02-22 07:34:30|31724.4|31704.4|31735.4|31715.4|31737.4|31717.4|31721.3|31701.3|33
1645515280000|2022-02-22 07:34:40|31738.8|31718.8|31740|31720|31740.2|31720.2|31735.5|31715.5|27
1645515290000|2022-02-22 07:34:50|31739.6|31719.6|31740.8|31720.8|31741.2|31721.2|31739|31719|25
1645515300000|2022-02-22 07:35:00|31740.4|31720.4|31739.2|31719.2|31742.2|31722.2|31738.9|31718.9|29
1645515310000|2022-02-22 07:35:10|31739.5|31719.5|31740|31720|31740.3|31720.3|31737.6|31717.6|19
1645515320000|2022-02-22 07:35:20|31740.3|31720.3|31737.7|31717.7|31740.3|31720.3|31736.3|31716.3|22
1645515330000|2022-02-22 07:35:30|31738.5|31718.5|31740.2|31720.2|31740.2|31720.2|31736.8|31716.8|19
1645515340000|2022-02-22 07:35:40|31739.7|31719.7|31732.8|31712.8|31739.7|31719.7|31732.2|31712.2|24
1645515350000|2022-02-22 07:35:50|31731|31711|31731.9|31711.9|31734.6|31714.6|31728.5|31708.5|35
1645515360000|2022-02-22 07:36:00|31731.6|31711.6|31733.3|31713.3|31733.6|31713.6|31728.8|31708.8|30
1645515370000|2022-02-22 07:36:10|31733.4|31713.4|31731|31711|31733.4|31713.4|31730.6|31710.6|29
1645515380000|2022-02-22 07:36:20|31731.3|31711.3|31732.2|31712.2|31732.9|31712.9|31730.5|31710.5|23
1645515390000|2022-02-22 07:36:30|31731.7|31711.7|31730.7|31710.7|31734.5|31714.5|31727.5|31707.5|23
1645515400000|2022-02-22 07:36:40|31730.3|31710.3|31735.8|31715.8|31737.9|31717.9|31729.7|31709.7|26
1645515410000|2022-02-22 07:36:50|31736.6|31716.6|31736.2|31716.2|31737.8|31717.8|31734.6|31714.6|32
1645515420000|2022-02-22 07:37:00|31735.6|31715.6|31737.6|31717.6|31738.9|31718.9|31735|31715|35
1645515430000|2022-02-22 07:37:10|31737.4|31717.4|31738.5|31718.5|31738.6|31718.6|31736.7|31716.7|21
1645515440000|2022-02-22 07:37:20|31737.8|31717.8|31738.5|31718.5|31740.3|31720.3|31736|31716|22
1645515450000|2022-02-22 07:37:30|31737.8|31717.8|31735.1|31715.1|31738.9|31718.9|31735.1|31715.1|13
1645515460000|2022-02-22 07:37:40|31735|31715|31735.4|31715.4|31735.4|31715.4|31734.3|31714.3|10
1645515470000|2022-02-22 07:37:50|31735.7|31715.7|31736.9|31716.9|31739.6|31719.6|31735.7|31715.7|21
1645515480000|2022-02-22 07:38:00|31736.3|31716.3|31732.5|31712.5|31736.9|31716.9|31732.3|31712.3|18
1645515490000|2022-02-22 07:38:10|31732.6|31712.6|31738.2|31718.2|31740.6|31720.6|31732.6|31712.6|24
1645515500000|2022-02-22 07:38:20|31738.3|31718.3|31739.1|31719.1|31741.3|31721.3|31736.7|31716.7|24
1645515510000|2022-02-22 07:38:30|31738.6|31718.6|31735.2|31715.2|31739.4|31719.4|31732.3|31712.3|28
1645515520000|2022-02-22 07:38:40|31734.6|31714.6|31735.3|31715.3|31738.1|31718.1|31734.2|31714.2|31
1645515530000|2022-02-22 07:38:50|31735.1|31715.1|31732.1|31712.1|31739|31719|31731.7|31711.7|26
1645515540000|2022-02-22 07:39:00|31732.2|31712.2|31731.5|31711.5|31733.8|31713.8|31730.6|31710.6|28
1645515550000|2022-02-22 07:39:10|31731.8|31711.8|31737.4|31717.4|31737.4|31717.4|31731.1|31711.1|26
1645515560000|2022-02-22 07:39:20|31734.8|31714.8|31749.4|31729.4|31749.4|31729.4|31724.7|31704.7|32
1645515570000|2022-02-22 07:39:30|31746.6|31726.6|31741.6|31721.6|31747.5|31727.5|31741.6|31721.6|31
1645515580000|2022-02-22 07:39:40|31741.1|31721.1|31739.7|31719.7|31744.7|31724.7|31739|31719|31
1645515590000|2022-02-22 07:39:50|31739.8|31719.8|31731.1|31711.1|31739.8|31719.8|31731.1|31711.1|22
1645515600000|2022-02-22 07:40:00|31731.3|31711.3|31735.3|31715.3|31740.2|31720.2|31729.2|31709.2|35
1645515610000|2022-02-22 07:40:10|31735.6|31715.6|31736.5|31716.5|31736.6|31716.6|31724.1|31704.1|37
1645515620000|2022-02-22 07:40:20|31736.9|31716.9|31738.6|31718.6|31740.9|31720.9|31727.1|31707.1|37
1645515630000|2022-02-22 07:40:30|31739|31719|31726.3|31706.3|31740.1|31720.1|31726.3|31706.3|29
1645515640000|2022-02-22 07:40:40|31727.5|31707.5|31724.3|31704.3|31728.2|31708.2|31721.8|31701.8|30
1645515650000|2022-02-22 07:40:50|31725.9|31705.9|31722.4|31702.4|31725.9|31705.9|31722.2|31702.2|31
1645515660000|2022-02-22 07:41:00|31722.8|31702.8|31716.7|31696.7|31726|31706|31715.6|31695.6|36
1645515670000|2022-02-22 07:41:10|31716.6|31696.6|31722.4|31702.4|31722.4|31702.4|31716.6|31696.6|29
1645515680000|2022-02-22 07:41:20|31720.1|31700.1|31720.8|31700.8|31723.5|31703.5|31718.7|31698.7|28
1645515690000|2022-02-22 07:41:30|31720.5|31700.5|31720.4|31700.4|31722.4|31702.4|31717.9|31697.9|23
1645515700000|2022-02-22 07:41:40|31717.7|31697.7|31720.7|31700.7|31721.4|31701.4|31716.9|31696.9|24
1645515710000|2022-02-22 07:41:50|31720.2|31700.2|31719.1|31699.1|31722.9|31702.9|31718.4|31698.4|24
1645515720000|2022-02-22 07:42:00|31718.9|31698.9|31720.1|31700.1|31722.2|31702.2|31718.3|31698.3|29
1645515730000|2022-02-22 07:42:10|31720.2|31700.2|31721|31701|31723.4|31703.4|31719.7|31699.7|21
1645515740000|2022-02-22 07:42:20|31720.9|31700.9|31722.2|31702.2|31722.2|31702.2|31720.8|31700.8|18
1645515750000|2022-02-22 07:42:30|31722.6|31702.6|31720|31700|31723.9|31703.9|31719.8|31699.8|20
1645515760000|2022-02-22 07:42:40|31720.4|31700.4|31722.2|31702.2|31723|31703|31720|31700|24
1645515770000|2022-02-22 07:42:50|31722.1|31702.1|31724.4|31704.4|31724.4|31704.4|31721.4|31701.4|24
1645515780000|2022-02-22 07:43:00|31724.2|31704.2|31722.2|31702.2|31724.5|31704.5|31721.5|31701.5|29
1645515790000|2022-02-22 07:43:10|31722.3|31702.3|31723|31703|31723.7|31703.7|31722.1|31702.1|27
1645515800000|2022-02-22 07:43:20|31722.8|31702.8|31726|31706|31726|31706|31722.5|31702.5|31
1645515810000|2022-02-22 07:43:30|31725.8|31705.8|31724.5|31704.5|31726.5|31706.5|31724.5|31704.5|26
1645515820000|2022-02-22 07:43:40|31724|31704|31722.7|31702.7|31724|31704|31722.5|31702.5|17
1645515830000|2022-02-22 07:43:50|31722.6|31702.6|31716.7|31696.7|31722.6|31702.6|31716.6|31696.6|31
1645515840000|2022-02-22 07:44:00|31716.9|31696.9|31716.8|31696.8|31718|31698|31716.6|31696.6|26
1645515850000|2022-02-22 07:44:10|31716.6|31696.6|31724.2|31704.2|31726|31706|31715.9|31695.9|29
1645515860000|2022-02-22 07:44:20|31723.5|31703.5|31727.4|31707.4|31727.4|31707.4|31723.4|31703.4|34
1645515870000|2022-02-22 07:44:30|31727.2|31707.2|31725|31705|31728.4|31708.4|31724.6|31704.6|26
1645515880000|2022-02-22 07:44:40|31722.3|31702.3|31691|31671|31723.9|31703.9|31688.3|31668.3|37
1645515890000|2022-02-22 07:44:50|31692.6|31672.6|31694.8|31674.8|31694.9|31674.9|31690.7|31670.7|29
1645515900000|2022-02-22 07:45:00|31691|31671|31696.3|31676.3|31696.7|31676.7|31691|31671|25
1645515910000|2022-02-22 07:45:10|31696.4|31676.4|31695.8|31675.8|31696.4|31676.4|31695.1|31675.1|28
1645515920000|2022-02-22 07:45:20|31696|31676|31691.4|31671.4|31696|31676|31691.4|31671.4|32
1645515930000|2022-02-22 07:45:30|31692.4|31672.4|31689.4|31669.4|31692.4|31672.4|31686.3|31666.3|31
1645515940000|2022-02-22 07:45:40|31688.8|31668.8|31687.1|31667.1|31690.9|31670.9|31686.8|31666.8|32
1645515950000|2022-02-22 07:45:50|31687.6|31667.6|31682|31662|31688.4|31668.4|31682|31662|35
1645515960000|2022-02-22 07:46:00|31682.2|31662.2|31682.1|31662.1|31686.2|31666.2|31681.1|31661.1|31
1645515970000|2022-02-22 07:46:10|31681|31661|31681.7|31661.7|31683.2|31663.2|31681|31661|21
1645515980000|2022-02-22 07:46:20|31682.2|31662.2|31680.7|31660.7|31686.5|31666.5|31680.7|31660.7|29
1645515990000|2022-02-22 07:46:30|31681.3|31661.3|31683.6|31663.6|31683.6|31663.6|31680.8|31660.8|17
1645516000000|2022-02-22 07:46:40|31682.3|31662.3|31677.4|31657.4|31682.8|31662.8|31677.4|31657.4|36
1645516010000|2022-02-22 07:46:50|31678.2|31658.2|31677.6|31657.6|31679.6|31659.6|31675.7|31655.7|32
1645516020000|2022-02-22 07:47:00|31676.6|31656.6|31675.1|31655.1|31676.6|31656.6|31670.3|31650.3|33
1645516030000|2022-02-22 07:47:10|31676.6|31656.6|31672.4|31652.4|31677.5|31657.5|31670.1|31650.1|31
1645516040000|2022-02-22 07:47:20|31672.5|31652.5|31675.1|31655.1|31675.5|31655.5|31672.3|31652.3|25
1645516050000|2022-02-22 07:47:30|31673.7|31653.7|31674.4|31654.4|31678.2|31658.2|31672.9|31652.9|33
1645516060000|2022-02-22 07:47:40|31667.1|31647.1|31665.5|31645.5|31668.5|31648.5|31665.5|31645.5|23
1645516070000|2022-02-22 07:47:50|31665.6|31645.6|31667.7|31647.7|31667.9|31647.9|31665.6|31645.6|18
1645516080000|2022-02-22 07:48:00|31666.9|31646.9|31670.4|31650.4|31672.6|31652.6|31666.9|31646.9|28
1645516090000|2022-02-22 07:48:10|31669.9|31649.9|31669.9|31649.9|31670.5|31650.5|31669.2|31649.2|16
1645516100000|2022-02-22 07:48:20|31670|31650|31664.6|31644.6|31670|31650|31664.6|31644.6|18
1645516110000|2022-02-22 07:48:30|31665.9|31645.9|31670.5|31650.5|31671.2|31651.2|31664.9|31644.9|29
1645516120000|2022-02-22 07:48:40|31670.6|31650.6|31674.2|31654.2|31675.2|31655.2|31670.6|31650.6|27
1645516130000|2022-02-22 07:48:50|31673.4|31653.4|31671.2|31651.2|31673.9|31653.9|31671.1|31651.1|19
1645516140000|2022-02-22 07:49:00|31671.4|31651.4|31671.6|31651.6|31671.8|31651.8|31670.9|31650.9|17
1645516150000|2022-02-22 07:49:10|31671.3|31651.3|31666|31646|31673.7|31653.7|31664.7|31644.7|28
1645516160000|2022-02-22 07:49:20|31665.5|31645.5|31669.3|31649.3|31669.8|31649.8|31664.2|31644.2|32
1645516170000|2022-02-22 07:49:30|31669.1|31649.1|31670.3|31650.3|31672.2|31652.2|31667.2|31647.2|25
1645516180000|2022-02-22 07:49:40|31670.2|31650.2|31668|31648|31672.8|31652.8|31666.4|31646.4|29
1645516190000|2022-02-22 07:49:50|31667.8|31647.8|31668.4|31648.4|31669|31649|31667.3|31647.3|24
1645516200000|2022-02-22 07:50:00|31668.2|31648.2|31672.7|31652.7|31674.3|31654.3|31668.2|31648.2|30
1645516210000|2022-02-22 07:50:10|31673.5|31653.5|31675|31655|31675.8|31655.8|31671.3|31651.3|32
1645516220000|2022-02-22 07:50:20|31674.9|31654.9|31632.1|31512.1|31676.3|31656.3|31618.8|31498.8|25
1645516230000|2022-02-22 07:50:30|31623.6|31503.6|31625|31505|31636.7|31516.7|31616.9|31496.9|27
1645516240000|2022-02-22 07:50:40|31621.9|31501.9|31616.4|31496.4|31629.5|31509.5|31612.6|31492.6|38
1645516250000|2022-02-22 07:50:50|31618.1|31498.1|31631.2|31511.2|31636.8|31516.8|31616.5|31496.5|36
1645516260000|2022-02-22 07:51:00|31630.2|31510.2|31635.9|31515.9|31642.8|31522.8|31629|31509|29
1645516270000|2022-02-22 07:51:10|31636.2|31516.2|31643.8|31523.8|31649.4|31530.4|31635.7|31515.7|33
1645516280000|2022-02-22 07:51:20|31643.7|31523.7|31643.6|31523.6|31646.8|31526.8|31642.3|31522.3|29
1645516290000|2022-02-22 07:51:30|31643.4|31523.4|31654.6|31568.5|31659.8|31573.7|31643.4|31523.4|26
1645516300000|2022-02-22 07:51:40|31656.1|31568.7|31640.8|31590.8|31665.6|31608.1|31628.1|31554.6|37
1645516310000|2022-02-22 07:51:50|31645.5|31588.1|31642.7|31584.9|31647.9|31590.8|31640|31579.9|33
1645516320000|2022-02-22 07:52:00|31632.6|31612.6|31632.6|31612.6|31658.4|31613.9|31630.1|31586.8|37
1645516330000|2022-02-22 07:52:10|31632.5|31612.5|31634.9|31614.9|31635.3|31615.3|31631.9|31611.9|32
1645516340000|2022-02-22 07:52:20|31635.1|31615.1|31640.2|31620.2|31641.1|31621.1|31633.2|31613.2|32
1645516350000|2022-02-22 07:52:30|31640.3|31620.3|31631.8|31611.8|31640.3|31620.3|31629.1|31609.1|39
1645516360000|2022-02-22 07:52:40|31632.5|31612.5|31634.1|31614.1|31634.8|31614.8|31631.4|31611.4|33
1645516370000|2022-02-22 07:52:50|31634.4|31614.4|31631.6|31611.6|31634.4|31614.4|31631|31611|33
1645516380000|2022-02-22 07:53:00|31631.4|31611.4|31630.8|31610.8|31631.9|31611.9|31628.5|31608.5|31
1645516390000|2022-02-22 07:53:10|31627.9|31607.9|31628.8|31608.8|31629|31609|31626.4|31606.4|35
1645516400000|2022-02-22 07:53:20|31628.9|31608.9|31629.9|31609.9|31630.4|31610.4|31628.4|31608.4|31
1645516410000|2022-02-22 07:53:30|31630.1|31610.1|31628.6|31608.6|31630.1|31610.1|31627.2|31607.2|35
1645516420000|2022-02-22 07:53:40|31628.5|31608.5|31630.9|31610.9|31631.6|31611.6|31628.1|31608.1|33
1645516430000|2022-02-22 07:53:50|31630.6|31610.6|31628.3|31608.3|31630.6|31610.6|31625.3|31605.3|35
1645516440000|2022-02-22 07:54:00|31626.2|31606.2|31629.6|31609.6|31630.1|31610.1|31625.6|31605.6|29
1645516450000|2022-02-22 07:54:10|31629.4|31609.4|31628.3|31608.3|31630.1|31610.1|31628.1|31608.1|18
1645516460000|2022-02-22 07:54:20|31628.4|31608.4|31629.7|31609.7|31631|31611|31628.4|31608.4|22
1645516470000|2022-02-22 07:54:30|31629.6|31609.6|31630.1|31610.1|31630.7|31610.7|31629.2|31609.2|32
1645516480000|2022-02-22 07:54:40|31630.4|31610.4|31627.8|31607.8|31631.7|31611.7|31626.4|31606.4|32
1645516490000|2022-02-22 07:54:50|31627.7|31607.7|31627.3|31607.3|31628|31608|31626.4|31606.4|24
1645516500000|2022-02-22 07:55:00|31628.1|31608.1|31630.6|31610.6|31631.2|31611.2|31628.1|31608.1|28
1645516510000|2022-02-22 07:55:10|31629.9|31609.9|31630.4|31610.4|31634.7|31614.7|31629.9|31609.9|32
1645516520000|2022-02-22 07:55:20|31630.3|31610.3|31630.2|31610.2|31633.3|31613.3|31630|31610|23
1645516530000|2022-02-22 07:55:30|31630.5|31610.5|31634.2|31614.2|31636|31616|31630.5|31610.5|37
1645516540000|2022-02-22 07:55:40|31634.5|31614.5|31633.6|31613.6|31635.7|31615.7|31633.5|31613.5|28
1645516550000|2022-02-22 07:55:50|31633.7|31613.7|31632.6|31612.6|31638.6|31618.6|31632.6|31612.6|33
1645516560000|2022-02-22 07:56:00|31633.3|31613.3|31631.8|31611.8|31634.4|31614.4|31631.4|31611.4|23
1645516570000|2022-02-22 07:56:10|31632|31612|31632|31612|31635.9|31615.9|31631.3|31611.3|32
1645516580000|2022-02-22 07:56:20|31631.7|31611.7|31632.8|31612.8|31635.4|31615.4|31630.7|31610.7|29
1645516590000|2022-02-22 07:56:30|31632.5|31612.5|31633.4|31613.4|31635.7|31615.7|31632.5|31612.5|29
1645516600000|2022-02-22 07:56:40|31633.7|31613.7|31633.1|31613.1|31634.1|31614.1|31631.5|31611.5|30
1645516610000|2022-02-22 07:56:50|31633.2|31613.2|31642|31622|31643.5|31623.5|31632.8|31612.8|36
1645516620000|2022-02-22 07:57:00|31641.5|31621.5|31639.2|31619.2|31643.6|31623.6|31639.2|31619.2|31
1645516630000|2022-02-22 07:57:10|31638.9|31618.9|31641.5|31621.5|31643.9|31623.9|31638.9|31618.9|27
1645516640000|2022-02-22 07:57:20|31641.1|31621.1|31639.6|31619.6|31641.6|31621.6|31638.5|31618.5|37
1645516650000|2022-02-22 07:57:30|31639.9|31619.9|31643.4|31623.4|31645.4|31625.4|31638.9|31618.9|30
1645516660000|2022-02-22 07:57:40|31644.2|31624.2|31643.1|31623.1|31645.6|31625.6|31642.7|31622.7|23
1645516670000|2022-02-22 07:57:50|31643.4|31623.4|31641|31621|31643.4|31623.4|31638.9|31618.9|32
1645516680000|2022-02-22 07:58:00|31641.3|31621.3|31641.7|31621.7|31642|31622|31639.1|31619.1|33
1645516690000|2022-02-22 07:58:10|31640.8|31620.8|31643.2|31623.2|31644.9|31624.9|31639.9|31619.9|26
1645516700000|2022-02-22 07:58:20|31643.6|31623.6|31639.1|31619.1|31643.6|31623.6|31638.2|31618.2|27
1645516710000|2022-02-22 07:58:30|31639|31619|31639.5|31619.5|31640.7|31620.7|31636.4|31616.4|35
1645516720000|2022-02-22 07:58:40|31639.3|31619.3|31638.2|31618.2|31640.6|31620.6|31636.8|31616.8|31
1645516730000|2022-02-22 07:58:50|31639.9|31619.9|31642.2|31622.2|31643.9|31623.9|31636.7|31616.7|35
1645516740000|2022-02-22 07:59:00|31644.1|31624.1|31644.9|31624.9|31649.2|31629.2|31644.1|31624.1|37
1645516750000|2022-02-22 07:59:10|31645.1|31625.1|31642.3|31622.3|31646.4|31626.4|31640.9|31620.9|33
1645516760000|2022-02-22 07:59:20|31642.5|31622.5|31640.7|31620.7|31647.2|31627.2|31640.7|31620.7|33
1645516770000|2022-02-22 07:59:30|31642.1|31622.1|31643.9|31623.9|31643.9|31623.9|31641.1|31621.1|37
1645516780000|2022-02-22 07:59:40|31643.8|31623.8|31645.4|31625.4|31649|31629|31643.4|31623.4|26
1645516790000|2022-02-22 07:59:50|31646.1|31626.1|31654.6|31634.6|31654.6|31634.6|31646.1|31626.1|29
1645516800000|2022-02-22 08:00:00|31656.8|31636.8|31653.2|31633.2|31656.8|31636.8|31652.8|31632.8|36
1645516810000|2022-02-22 08:00:10|31653.9|31633.9|31654.6|31634.6|31657|31637|31651.3|31631.3|35
1645516820000|2022-02-22 08:00:20|31656|31636|31654|31634|31657|31637|31654|31634|27
1645516830000|2022-02-22 08:00:30|31654.5|31634.5|31658.5|31638.5|31658.9|31638.9|31654.5|31634.5|29
1645516840000|2022-02-22 08:00:40|31659.6|31639.6|31661.4|31641.4|31662.6|31642.6|31658.8|31638.8|34
1645516850000|2022-02-22 08:00:50|31659.9|31639.9|31665.1|31645.1|31667.4|31647.4|31659.9|31639.9|38
1645516860000|2022-02-22 08:01:00|31665.7|31645.7|31673.1|31653.1|31675.6|31655.6|31664.3|31644.3|38
1645516870000|2022-02-22 08:01:10|31673.3|31653.3|31666.6|31646.6|31674.4|31654.4|31666.5|31646.5|32
1645516880000|2022-02-22 08:01:20|31667.3|31647.3|31666.6|31646.6|31668.1|31648.1|31665.4|31645.4|34
1645516890000|2022-02-22 08:01:30|31666.8|31646.8|31667.6|31647.6|31668.9|31648.9|31665.3|31645.3|35
1645516900000|2022-02-22 08:01:40|31667.7|31647.7|31666.4|31646.4|31669.3|31649.3|31666.4|31646.4|33
1645516910000|2022-02-22 08:01:50|31666.2|31646.2|31665.3|31645.3|31667.2|31647.2|31664.9|31644.9|33
1645516920000|2022-02-22 08:02:00|31665.2|31645.2|31662.2|31642.2|31665.8|31645.8|31660|31640|27
1645516930000|2022-02-22 08:02:10|31660.7|31640.7|31664.1|31644.1|31664.9|31644.9|31660.7|31640.7|26
1645516940000|2022-02-22 08:02:20|31663.8|31643.8|31662.9|31642.9|31664|31644|31660.1|31640.1|23
1645516950000|2022-02-22 08:02:30|31662.1|31642.1|31661.9|31641.9|31663.6|31643.6|31661|31641|29
1645516960000|2022-02-22 08:02:40|31661.6|31641.6|31663.6|31643.6|31666.2|31646.2|31661|31641|25
1645516970000|2022-02-22 08:02:50|31663.9|31643.9|31666.7|31646.7|31667.6|31647.6|31663.3|31643.3|25
1645516980000|2022-02-22 08:03:00|31667.6|31647.6|31661.6|31641.6|31667.9|31647.9|31661.6|31641.6|25
1645516990000|2022-02-22 08:03:10|31663.4|31643.4|31661.3|31641.3|31663.4|31643.4|31659.4|31639.4|24
1645517000000|2022-02-22 08:03:20|31661.9|31641.9|31662.5|31642.5|31664.7|31644.7|31661.3|31641.3|25
1645517010000|2022-02-22 08:03:30|31663.7|31643.7|31664|31644|31666.7|31646.7|31662.1|31642.1|21
1645517020000|2022-02-22 08:03:40|31665.1|31645.1|31664.7|31644.7|31667.1|31647.1|31664|31644|20
1645517030000|2022-02-22 08:03:50|31664.8|31644.8|31666|31646|31667|31647|31664|31644|17
1645517040000|2022-02-22 08:04:00|31665.9|31645.9|31664.6|31644.6|31667.4|31647.4|31659.8|31639.8|25
1645517050000|2022-02-22 08:04:10|31665.5|31645.5|31664.8|31644.8|31665.5|31645.5|31660.6|31640.6|20
1645517060000|2022-02-22 08:04:20|31664.4|31644.4|31667.2|31647.2|31667.6|31647.6|31663.4|31643.4|25
1645517070000|2022-02-22 08:04:30|31666.9|31646.9|31665.4|31645.4|31667.5|31647.5|31665.4|31645.4|22
1645517080000|2022-02-22 08:04:40|31665.3|31645.3|31665.2|31645.2|31665.9|31645.9|31661.8|31641.8|24
1645517090000|2022-02-22 08:04:50|31664.9|31644.9|31672.3|31652.3|31672.3|31652.3|31664.4|31644.4|20
1645517100000|2022-02-22 08:05:00|31671.1|31651.1|31679|31659|31679.3|31659.3|31667.1|31647.1|28
1645517110000|2022-02-22 08:05:10|31677.1|31657.1|31680.6|31660.6|31681.4|31661.4|31676.4|31656.4|28
1645517120000|2022-02-22 08:05:20|31680.4|31660.4|31679.7|31659.7|31680.8|31660.8|31679.4|31659.4|24
1645517130000|2022-02-22 08:05:30|31679.4|31659.4|31680.3|31660.3|31681|31661|31678.5|31658.5|21
1645517140000|2022-02-22 08:05:40|31680.2|31660.2|31675.5|31655.5|31680.5|31660.5|31674.6|31654.6|22
1645517150000|2022-02-22 08:05:50|31674.6|31654.6|31679|31659|31679|31659|31674.6|31654.6|26
1645517160000|2022-02-22 08:06:00|31678.1|31658.1|31678.8|31658.8|31679.8|31659.8|31675.5|31655.5|29
1645517170000|2022-02-22 08:06:10|31678.6|31658.6|31681.8|31661.8|31683.2|31663.2|31677.7|31657.7|25
1645517180000|2022-02-22 08:06:20|31682.9|31662.9|31678.6|31658.6|31683.2|31663.2|31678|31658|31
1645517190000|2022-02-22 08:06:30|31678.7|31658.7|31680.1|31660.1|31681.4|31661.4|31678.1|31658.1|31
1645517200000|2022-02-22 08:06:40|31680.5|31660.5|31677.4|31657.4|31682.9|31662.9|31677.4|31657.4|37
1645517210000|2022-02-22 08:06:50|31677.9|31657.9|31675.2|31655.2|31678.7|31658.7|31673.4|31653.4|32
1645517220000|2022-02-22 08:07:00|31674.8|31654.8|31673|31653|31675.6|31655.6|31672.7|31652.7|36
1645517230000|2022-02-22 08:07:10|31672.6|31652.6|31666.2|31646.2|31673.7|31653.7|31665.9|31645.9|36
1645517240000|2022-02-22 08:07:20|31666.8|31646.8|31663.1|31643.1|31666.8|31646.8|31662.7|31642.7|25
1645517250000|2022-02-22 08:07:30|31662.6|31642.6|31661.2|31641.2|31663.3|31643.3|31661.2|31641.2|25
1645517260000|2022-02-22 08:07:40|31661.8|31641.8|31664.5|31644.5|31669.9|31649.9|31661.8|31641.8|38
1645517270000|2022-02-22 08:07:50|31663.9|31643.9|31661.5|31641.5|31664.4|31644.4|31661.4|31641.4|24
1645517280000|2022-02-22 08:08:00|31661.9|31641.9|31660.2|31640.2|31662.1|31642.1|31660.1|31640.1|22
1645517290000|2022-02-22 08:08:10|31660.3|31640.3|31660.9|31640.9|31662.5|31642.5|31660|31640|33
1645517300000|2022-02-22 08:08:20|31660.8|31640.8|31661.2|31641.2|31664|31644|31659.6|31639.6|28
1645517310000|2022-02-22 08:08:30|31661.7|31641.7|31659.2|31639.2|31661.7|31641.7|31657.1|31637.1|26
1645517320000|2022-02-22 08:08:40|31658.5|31638.5|31661.5|31641.5|31661.5|31641.5|31658|31638|25
1645517330000|2022-02-22 08:08:50|31661|31641|31659.3|31639.3|31661.1|31641.1|31658.5|31638.5|25
1645517340000|2022-02-22 08:09:00|31659.6|31639.6|31660.8|31640.8|31664.2|31644.2|31658.9|31638.9|32
1645517350000|2022-02-22 08:09:10|31660.7|31640.7|31660.5|31640.5|31661.5|31641.5|31655.5|31635.5|30
1645517360000|2022-02-22 08:09:20|31661.6|31641.6|31660|31640|31661.7|31641.7|31659|31639|32
1645517370000|2022-02-22 08:09:30|31659.7|31639.7|31659.3|31639.3|31660.1|31640.1|31656.9|31636.9|25
1645517380000|2022-02-22 08:09:40|31659.5|31639.5|31656.3|31636.3|31661.2|31641.2|31656.1|31636.1|29
1645517390000|2022-02-22 08:09:50|31655.7|31635.7|31656.1|31636.1|31656.8|31636.8|31654.7|31634.7|25
1645517400000|2022-02-22 08:10:00|31655.8|31635.8|31660|31640|31660|31640|31653.6|31633.6|31
1645517410000|2022-02-22 08:10:10|31655.2|31635.2|31649.3|31629.3|31655.5|31635.5|31648.9|31628.9|34
1645517420000|2022-02-22 08:10:20|31648.9|31628.9|31651.4|31631.4|31653.5|31633.5|31648.9|31628.9|33
1645517430000|2022-02-22 08:10:30|31649.4|31629.4|31650.4|31630.4|31651.6|31631.6|31649.3|31629.3|28
1645517440000|2022-02-22 08:10:40|31650.7|31630.7|31641|31621|31650.7|31630.7|31641|31621|32
1645517450000|2022-02-22 08:10:50|31642.2|31622.2|31644.4|31624.4|31644.8|31624.8|31642|31622|22
1645517460000|2022-02-22 08:11:00|31644.3|31624.3|31641.8|31621.8|31645.4|31625.4|31641.6|31621.6|27
1645517470000|2022-02-22 08:11:10|31642.2|31622.2|31646.2|31626.2|31646.4|31626.4|31641.5|31621.5|30
1645517480000|2022-02-22 08:11:20|31646.1|31626.1|31644.4|31624.4|31647.6|31627.6|31644.4|31624.4|29
1645517490000|2022-02-22 08:11:30|31644.5|31624.5|31644.4|31624.4|31646.1|31626.1|31644.4|31624.4|25
1645517500000|2022-02-22 08:11:40|31644.5|31624.5|31643|31623|31644.5|31624.5|31640.3|31620.3|28
1645517510000|2022-02-22 08:11:50|31643.1|31623.1|31643.3|31623.3|31646|31626|31642.6|31622.6|32
1645517520000|2022-02-22 08:12:00|31642.4|31622.4|31636.7|31616.7|31644.3|31624.3|31636|31616|31
1645517530000|2022-02-22 08:12:10|31637.1|31617.1|31635.8|31615.8|31638.6|31618.6|31635.8|31615.8|30
1645517540000|2022-02-22 08:12:20|31637.6|31617.6|31631.8|31611.8|31637.6|31617.6|31631.7|31611.7|27
1645517550000|2022-02-22 08:12:30|31632.1|31612.1|31635.2|31615.2|31635.3|31615.3|31632.1|31612.1|30
1645517560000|2022-02-22 08:12:40|31635|31615|31632.4|31612.4|31635.1|31615.1|31631.8|31611.8|25
1645517570000|2022-02-22 08:12:50|31632.3|31612.3|31633.5|31613.5|31634.9|31614.9|31630.2|31610.2|23
1645517580000|2022-02-22 08:13:00|31632.2|31612.2|31631.7|31611.7|31634.9|31614.9|31630.6|31610.6|29
1645517590000|2022-02-22 08:13:10|31631.5|31611.5|31629.2|31609.2|31633.7|31613.7|31629.1|31609.1|30
1645517600000|2022-02-22 08:13:20|31626.7|31606.7|31628.9|31608.9|31630.8|31610.8|31625.7|31605.7|30
1645517610000|2022-02-22 08:13:30|31631|31611|31628.5|31608.5|31633.9|31613.9|31628.5|31608.5|25
1645517620000|2022-02-22 08:13:40|31630.8|31610.8|31628|31608|31631|31611|31624.7|31604.7|28
1645517630000|2022-02-22 08:13:50|31621.4|31601.4|31595.8|31575.8|31621.4|31601.4|31595.8|31575.8|33
1645517640000|2022-02-22 08:14:00|31594.1|31574.1|31594.8|31574.8|31598|31578|31593.1|31573.1|34
1645517650000|2022-02-22 08:14:10|31594.3|31574.3|31587.9|31567.9|31594.3|31574.3|31587.8|31567.8|32
1645517660000|2022-02-22 08:14:20|31589.2|31569.2|31584.4|31564.4|31589.2|31569.2|31584.1|31564.1|31
1645517670000|2022-02-22 08:14:30|31583.6|31563.6|31582.4|31562.4|31586.1|31566.1|31580.4|31560.4|27
1645517680000|2022-02-22 08:14:40|31580.8|31560.8|31584|31564|31584|31564|31577.6|31557.6|37
1645517690000|2022-02-22 08:14:50|31584.1|31564.1|31580|31560|31584.1|31564.1|31579.6|31559.6|33
1645517700000|2022-02-22 08:15:00|31579.6|31559.6|31580.6|31560.6|31581.8|31561.8|31579.5|31559.5|22
1645517710000|2022-02-22 08:15:10|31581|31561|31581.8|31561.8|31582.4|31562.4|31577.5|31557.5|27
1645517720000|2022-02-22 08:15:20|31581.6|31561.6|31582.3|31562.3|31582.3|31562.3|31579.3|31559.3|26
1645517730000|2022-02-22 08:15:30|31581.5|31561.5|31581.3|31561.3|31583.6|31563.6|31580.2|31560.2|32
1645517740000|2022-02-22 08:15:40|31579.6|31559.6|31578.9|31558.9|31581.6|31561.6|31578.4|31558.4|27
1645517750000|2022-02-22 08:15:50|31578.3|31558.3|31573.6|31553.6|31578.3|31558.3|31568.8|31548.8|38
1645517760000|2022-02-22 08:16:00|31572.1|31552.1|31577.9|31557.9|31579.6|31559.6|31572.1|31552.1|36
1645517770000|2022-02-22 08:16:10|31577.3|31557.3|31580|31560|31580.1|31560.1|31576.6|31556.6|35
1645517780000|2022-02-22 08:16:20|31580.5|31560.5|31577.8|31557.8|31582|31562|31574.9|31554.9|36
1645517790000|2022-02-22 08:16:30|31577.6|31557.6|31575.9|31555.9|31578.7|31558.7|31573.4|31553.4|31
1645517800000|2022-02-22 08:16:40|31574.6|31554.6|31579.7|31559.7|31579.7|31559.7|31573.8|31553.8|33
1645517810000|2022-02-22 08:16:50|31578.9|31558.9|31579.8|31559.8|31580.4|31560.4|31577.8|31557.8|30
1645517820000|2022-02-22 08:17:00|31579.4|31559.4|31576.8|31556.8|31580|31560|31575.6|31555.6|31
1645517830000|2022-02-22 08:17:10|31577.8|31557.8|31575.4|31555.4|31581.5|31561.5|31574.8|31554.8|33
1645517840000|2022-02-22 08:17:20|31575.1|31555.1|31578.9|31558.9|31579.2|31559.2|31574.3|31554.3|35
1645517850000|2022-02-22 08:17:30|31578.2|31558.2|31579.3|31559.3|31581.8|31561.8|31577.5|31557.5|35
1645517860000|2022-02-22 08:17:40|31579.9|31559.9|31580.2|31560.2|31582|31562|31579.9|31559.9|29
1645517870000|2022-02-22 08:17:50|31579.4|31559.4|31576.9|31556.9|31579.4|31559.4|31574.1|31554.1|33
1645517880000|2022-02-22 08:18:00|31576.3|31556.3|31581.9|31561.9|31583.4|31563.4|31575.6|31555.6|37
1645517890000|2022-02-22 08:18:10|31582.2|31562.2|31583.4|31563.4|31583.6|31563.6|31582|31562|31
1645517900000|2022-02-22 08:18:20|31583.5|31563.5|31587.2|31567.2|31589.7|31569.7|31582.7|31562.7|34
1645517910000|2022-02-22 08:18:30|31585.3|31565.3|31586.9|31566.9|31587.7|31567.7|31582.7|31562.7|35
1645517920000|2022-02-22 08:18:40|31586|31566|31584.3|31564.3|31589.4|31569.4|31581.3|31561.3|37
1645517930000|2022-02-22 08:18:50|31582.8|31562.8|31583.1|31563.1|31584.9|31564.9|31578.4|31558.4|34
1645517940000|2022-02-22 08:19:00|31583.3|31563.3|31584.7|31564.7|31585.3|31565.3|31581.6|31561.6|32
1645517950000|2022-02-22 08:19:10|31584.2|31564.2|31587.4|31567.4|31587.6|31567.6|31583.5|31563.5|34
1645517960000|2022-02-22 08:19:20|31587.3|31567.3|31584.4|31564.4|31587.3|31567.3|31581.3|31561.3|34
1645517970000|2022-02-22 08:19:30|31583.9|31563.9|31580.5|31560.5|31584.5|31564.5|31580.5|31560.5|32
1645517980000|2022-02-22 08:19:40|31578.9|31558.9|31582.7|31562.7|31582.9|31562.9|31578.9|31558.9|38
1645517990000|2022-02-22 08:19:50|31582.3|31562.3|31578.4|31558.4|31583|31563|31578.4|31558.4|33
1645518000000|2022-02-22 08:20:00|31578.7|31558.7|31579|31559|31580.9|31560.9|31577.1|31557.1|34
1645518010000|2022-02-22 08:20:10|31578.9|31558.9|31579.7|31559.7|31583.7|31563.7|31577.6|31557.6|35
1645518020000|2022-02-22 08:20:20|31579.5|31559.5|31578.8|31558.8|31581.3|31561.3|31577.5|31557.5|31
1645518030000|2022-02-22 08:20:30|31580|31560|31580.8|31560.8|31581.4|31561.4|31576.7|31556.7|28
1645518040000|2022-02-22 08:20:40|31579.7|31559.7|31578.4|31558.4|31579.8|31559.8|31577.3|31557.3|26
1645518050000|2022-02-22 08:20:50|31578.5|31558.5|31578.8|31558.8|31580.4|31560.4|31576.6|31556.6|30
1645518060000|2022-02-22 08:21:00|31577.3|31557.3|31576.4|31556.4|31580.4|31560.4|31576.3|31556.3|33
1645518070000|2022-02-22 08:21:10|31576.7|31556.7|31578.8|31558.8|31578.8|31558.8|31574.7|31554.7|25
1645518080000|2022-02-22 08:21:20|31577.8|31557.8|31575.1|31555.1|31577.9|31557.9|31574|31554|29
1645518090000|2022-02-22 08:21:30|31574.6|31554.6|31575.8|31555.8|31575.8|31555.8|31574.2|31554.2|24
1645518100000|2022-02-22 08:21:40|31576.3|31556.3|31586.9|31566.9|31589.2|31569.2|31575.4|31555.4|32
1645518110000|2022-02-22 08:21:50|31586.1|31566.1|31586.1|31566.1|31589.5|31569.5|31585.5|31565.5|32
1645518120000|2022-02-22 08:22:00|31586.7|31566.7|31584.5|31564.5|31589.5|31569.5|31582.3|31562.3|33
1645518130000|2022-02-22 08:22:10|31586.7|31566.7|31583.8|31563.8|31588.4|31568.4|31582|31562|32
1645518140000|2022-02-22 08:22:20|31579.7|31559.7|31581.9|31561.9|31583.1|31563.1|31575.8|31555.8|38
1645518150000|2022-02-22 08:22:30|31582|31562|31580.6|31560.6|31583|31563|31578|31558|37
1645518160000|2022-02-22 08:22:40|31579.4|31559.4|31579.2|31559.2|31581.6|31561.6|31575.8|31555.8|32
1645518170000|2022-02-22 08:22:50|31579.7|31559.7|31586|31566|31587.4|31567.4|31579.2|31559.2|27
1645518180000|2022-02-22 08:23:00|31586.5|31566.5|31584.6|31564.6|31588.2|31568.2|31583.6|31563.6|26
1645518190000|2022-02-22 08:23:10|31584.7|31564.7|31589.1|31569.1|31591.1|31571.1|31584.6|31564.6|37
1645518200000|2022-02-22 08:23:20|31588.7|31568.7|31590.1|31570.1|31591.8|31571.8|31587.5|31567.5|34
1645518210000|2022-02-22 08:23:30|31590|31570|31587.9|31567.9|31590.7|31570.7|31587.3|31567.3|27
1645518220000|2022-02-22 08:23:40|31588.5|31568.5|31582.7|31562.7|31589.1|31569.1|31582.6|31562.6|37
1645518230000|2022-02-22 08:23:50|31582.9|31562.9|31584.4|31564.4|31585.2|31565.2|31582.9|31562.9|26
1645518240000|2022-02-22 08:24:00|31584.3|31564.3|31588.2|31568.2|31588.4|31568.4|31583.6|31563.6|24
1645518250000|2022-02-22 08:24:10|31586.8|31566.8|31584.2|31564.2|31586.8|31566.8|31582.7|31562.7|34
1645518260000|2022-02-22 08:24:20|31584.4|31564.4|31584.4|31564.4|31585.2|31565.2|31583.4|31563.4|26
1645518270000|2022-02-22 08:24:30|31583.8|31563.8|31585.4|31565.4|31587.8|31567.8|31583.7|31563.7|20
1645518280000|2022-02-22 08:24:40|31585.7|31565.7|31584.9|31564.9|31586.3|31566.3|31583|31563|31
1645518290000|2022-02-22 08:24:50|31586.4|31566.4|31584|31564|31588.5|31568.5|31581.6|31561.6|33
1645518300000|2022-02-22 08:25:00|31584.1|31564.1|31585|31565|31586.4|31566.4|31582.4|31562.4|32
1645518310000|2022-02-22 08:25:10|31584|31564|31588.4|31568.4|31588.8|31568.8|31583.1|31563.1|38
1645518320000|2022-02-22 08:25:20|31588.3|31568.3|31588.1|31568.1|31588.3|31568.3|31585.4|31565.4|35
1645518330000|2022-02-22 08:25:30|31586.8|31566.8|31591.1|31571.1|31594.1|31574.1|31586.8|31566.8|31
1645518340000|2022-02-22 08:25:40|31591|31571|31589.8|31569.8|31591.6|31571.6|31588.7|31568.7|26
1645518350000|2022-02-22 08:25:50|31591.6|31571.6|31593.4|31573.4|31595.7|31575.7|31590.6|31570.6|27
1645518360000|2022-02-22 08:26:00|31593.6|31573.6|31593.7|31573.7|31594.4|31574.4|31593.1|31573.1|17
1645518370000|2022-02-22 08:26:10|31593.8|31573.8|31590.6|31570.6|31595|31575|31589.9|31569.9|22
1645518380000|2022-02-22 08:26:20|31591.6|31571.6|31593.7|31573.7|31595.3|31575.3|31589.2|31569.2|34
1645518390000|2022-02-22 08:26:30|31593.4|31573.4|31593.1|31573.1|31594.8|31574.8|31592.2|31572.2|27
1645518400000|2022-02-22 08:26:40|31593.3|31573.3|31592.4|31572.4|31593.6|31573.6|31588.3|31568.3|33
1645518410000|2022-02-22 08:26:50|31591.3|31571.3|31590|31570|31591.8|31571.8|31586.9|31566.9|34
1645518420000|2022-02-22 08:27:00|31589.3|31569.3|31591.5|31571.5|31593.4|31573.4|31587.8|31567.8|28
1645518430000|2022-02-22 08:27:10|31591.3|31571.3|31586.1|31566.1|31591.5|31571.5|31584.5|31564.5|37
1645518440000|2022-02-22 08:27:20|31585.3|31565.3|31587|31567|31587.7|31567.7|31584|31564|35
1645518450000|2022-02-22 08:27:30|31587.2|31567.2|31582.8|31562.8|31587.2|31567.2|31582.2|31562.2|30
1645518460000|2022-02-22 08:27:40|31583.4|31563.4|31582|31562|31585.1|31565.1|31580.9|31560.9|32
1645518470000|2022-02-22 08:27:50|31581.9|31561.9|31580|31560|31582|31562|31579.3|31559.3|24
1645518480000|2022-02-22 08:28:00|31580.8|31560.8|31579.3|31559.3|31580.8|31560.8|31578.6|31558.6|29
1645518490000|2022-02-22 08:28:10|31578.9|31558.9|31578.7|31558.7|31580|31560|31578.7|31558.7|15
1645518500000|2022-02-22 08:28:20|31578.6|31558.6|31578.3|31558.3|31578.9|31558.9|31578.1|31558.1|19
1645518510000|2022-02-22 08:28:30|31578.2|31558.2|31577.4|31557.4|31579.2|31559.2|31577.4|31557.4|17
1645518520000|2022-02-22 08:28:40|31577.7|31557.7|31570.3|31550.3|31580.2|31560.2|31569.1|31549.1|21
1645518530000|2022-02-22 08:28:50|31570.1|31550.1|31562.5|31542.5|31573.2|31553.2|31558.4|31538.4|35
1645518540000|2022-02-22 08:29:00|31561.6|31541.6|31582.8|31562.8|31583.1|31563.1|31558.9|31538.9|30
1645518550000|2022-02-22 08:29:10|31582.2|31562.2|31589.9|31569.9|31589.9|31569.9|31580.9|31560.9|40
1645518560000|2022-02-22 08:29:20|31590.2|31570.2|31569.4|31549.4|31592|31572|31563.2|31543.2|39
1645518570000|2022-02-22 08:29:30|31570.6|31550.6|31571.3|31551.3|31571.3|31551.3|31566.2|31546.2|34
1645518580000|2022-02-22 08:29:40|31571.5|31551.5|31566.6|31546.6|31571.5|31551.5|31566.6|31546.6|22
1645518590000|2022-02-22 08:29:50|31568.9|31548.9|31572.7|31552.7|31572.7|31552.7|31565.8|31545.8|30
1645518600000|2022-02-22 08:30:00|31572.9|31552.9|31577.8|31557.8|31580.9|31560.9|31571.2|31551.2|37
1645518610000|2022-02-22 08:30:10|31576.7|31556.7|31582.6|31562.6|31584.2|31564.2|31575.2|31555.2|39
1645518620000|2022-02-22 08:30:20|31583|31563|31582.8|31562.8|31585.9|31565.9|31580.4|31560.4|30
1645518630000|2022-02-22 08:30:30|31583|31563|31580.6|31560.6|31585.1|31565.1|31580.6|31560.6|28
1645518640000|2022-02-22 08:30:40|31580.7|31560.7|31583.8|31563.8|31586.2|31566.2|31580.7|31560.7|29
1645518650000|2022-02-22 08:30:50|31584.1|31564.1|31590|31570|31590.3|31570.3|31584.1|31564.1|31
1645518660000|2022-02-22 08:31:00|31589.7|31569.7|31590.8|31570.8|31595.1|31575.1|31589.4|31569.4|29
1645518670000|2022-02-22 08:31:10|31591.1|31571.1|31583.5|31563.5|31591.7|31571.7|31581.6|31561.6|34
1645518680000|2022-02-22 08:31:20|31583.3|31563.3|31585.4|31565.4|31585.9|31565.9|31580.6|31560.6|30
1645518690000|2022-02-22 08:31:30|31586|31566|31585.3|31565.3|31587.8|31567.8|31584.6|31564.6|26
1645518700000|2022-02-22 08:31:40|31585.5|31565.5|31578.4|31558.4|31585.5|31565.5|31577.2|31557.2|33
1645518710000|2022-02-22 08:31:50|31578.2|31558.2|31576.4|31556.4|31578.7|31558.7|31574.8|31554.8|26
1645518720000|2022-02-22 08:32:00|31576.3|31556.3|31571.4|31551.4|31576.3|31556.3|31570.5|31550.5|32
1645518730000|2022-02-22 08:32:10|31572.8|31552.8|31579.1|31559.1|31579.1|31559.1|31572|31552|37
1645518740000|2022-02-22 08:32:20|31579.6|31559.6|31579.4|31559.4|31583.8|31563.8|31578.6|31558.6|33
1645518750000|2022-02-22 08:32:30|31579.2|31559.2|31580.2|31560.2|31581.7|31561.7|31575.5|31555.5|30
1645518760000|2022-02-22 08:32:40|31579.6|31559.6|31582.7|31562.7|31583.2|31563.2|31579.3|31559.3|33
1645518770000|2022-02-22 08:32:50|31583|31563|31584.7|31564.7|31586.2|31566.2|31579.7|31559.7|31
1645518780000|2022-02-22 08:33:00|31584.2|31564.2|31586.4|31566.4|31586.4|31566.4|31582.6|31562.6|33
1645518790000|2022-02-22 08:33:10|31586.6|31566.6|31587.9|31567.9|31588.2|31568.2|31584.5|31564.5|35
1645518800000|2022-02-22 08:33:20|31587.5|31567.5|31585.2|31565.2|31589.1|31569.1|31584.5|31564.5|33
1645518810000|2022-02-22 08:33:30|31585.1|31565.1|31585.7|31565.7|31586.7|31566.7|31583.8|31563.8|32
1645518820000|2022-02-22 08:33:40|31585.4|31565.4|31585.6|31565.6|31587|31567|31584.5|31564.5|25
1645518830000|2022-02-22 08:33:50|31584.7|31564.7|31584|31564|31585.4|31565.4|31584|31564|30
1645518840000|2022-02-22 08:34:00|31584.1|31564.1|31580.2|31560.2|31587.2|31567.2|31580.2|31560.2|27
1645518850000|2022-02-22 08:34:10|31580.9|31560.9|31580.6|31560.6|31584.7|31564.7|31580.6|31560.6|31
1645518860000|2022-02-22 08:34:20|31580.5|31560.5|31583.4|31563.4|31583.7|31563.7|31580.4|31560.4|26
1645518870000|2022-02-22 08:34:30|31583.2|31563.2|31582.1|31562.1|31583.2|31563.2|31581.5|31561.5|22
1645518880000|2022-02-22 08:34:40|31581.9|31561.9|31576.6|31556.6|31582.7|31562.7|31576.4|31556.4|31
1645518890000|2022-02-22 08:34:50|31575.9|31555.9|31577.2|31557.2|31579.1|31559.1|31575.2|31555.2|30
1645518900000|2022-02-22 08:35:00|31575.8|31555.8|31575.6|31555.6|31576.7|31556.7|31574|31554|22
1645518910000|2022-02-22 08:35:10|31574.7|31554.7|31580|31560|31580.3|31560.3|31574.5|31554.5|32
1645518920000|2022-02-22 08:35:20|31578.7|31558.7|31579.3|31559.3|31581.1|31561.1|31578.7|31558.7|34
1645518930000|2022-02-22 08:35:30|31579|31559|31580|31560|31582.6|31562.6|31575.4|31555.4|34
1645518940000|2022-02-22 08:35:40|31580.3|31560.3|31579.4|31559.4|31580.8|31560.8|31578.5|31558.5|23
1645518950000|2022-02-22 08:35:50|31579.2|31559.2|31579.7|31559.7|31579.9|31559.9|31578.1|31558.1|26
1645518960000|2022-02-22 08:36:00|31579.2|31559.2|31582.1|31562.1|31584.1|31564.1|31577.6|31557.6|27
1645518970000|2022-02-22 08:36:10|31581.1|31561.1|31581.3|31561.3|31583.4|31563.4|31580.7|31560.7|34
1645518980000|2022-02-22 08:36:20|31581.4|31561.4|31579.8|31559.8|31581.4|31561.4|31579.1|31559.1|27
1645518990000|2022-02-22 08:36:30|31579.9|31559.9|31583.2|31563.2|31584.8|31564.8|31579.7|31559.7|25
1645519000000|2022-02-22 08:36:40|31584.2|31564.2|31586|31566|31586.8|31566.8|31583.4|31563.4|29
1645519010000|2022-02-22 08:36:50|31585.8|31565.8|31589.4|31569.4|31591.6|31571.6|31582.7|31562.7|28
1645519020000|2022-02-22 08:37:00|31588.5|31568.5|31587|31567|31596|31576|31583.6|31563.6|33
1645519030000|2022-02-22 08:37:10|31584.8|31564.8|31581.5|31561.5|31584.8|31564.8|31577.4|31557.4|38
1645519040000|2022-02-22 08:37:20|31580.8|31560.8|31590.8|31570.8|31591.4|31571.4|31580.8|31560.8|36
1645519050000|2022-02-22 08:37:30|31590.5|31570.5|31587.9|31567.9|31593|31573|31587.2|31567.2|31
1645519060000|2022-02-22 08:37:40|31588|31568|31589.7|31569.7|31591.9|31571.9|31587.2|31567.2|24
1645519070000|2022-02-22 08:37:50|31590.3|31570.3|31590.2|31570.2|31590.4|31570.4|31588|31568|28
1645519080000|2022-02-22 08:38:00|31590.3|31570.3|31588.5|31568.5|31591.4|31571.4|31587.8|31567.8|24
1645519090000|2022-02-22 08:38:10|31588.3|31568.3|31591|31571|31591.8|31571.8|31587.9|31567.9|24
1645519100000|2022-02-22 08:38:20|31589.8|31569.8|31590.5|31570.5|31590.8|31570.8|31588.3|31568.3|30
1645519110000|2022-02-22 08:38:30|31589.1|31569.1|31595.3|31575.3|31595.8|31575.8|31589.1|31569.1|32
1645519120000|2022-02-22 08:38:40|31595.4|31575.4|31594.3|31574.3|31596.2|31576.2|31593.4|31573.4|32
1645519130000|2022-02-22 08:38:50|31593.8|31573.8|31593.6|31573.6|31595.1|31575.1|31593.2|31573.2|25
1645519140000|2022-02-22 08:39:00|31593.3|31573.3|31594.4|31574.4|31595|31575|31593|31573|25
1645519150000|2022-02-22 08:39:10|31594.7|31574.7|31593.1|31573.1|31595.6|31575.6|31592.8|31572.8|23
1645519160000|2022-02-22 08:39:20|31595.2|31575.2|31598.7|31578.7|31604|31584|31594.1|31574.1|29
1645519170000|2022-02-22 08:39:30|31599|31579|31599.9|31579.9|31600.9|31580.9|31598|31578|23
1645519180000|2022-02-22 08:39:40|31600.3|31580.3|31602.6|31582.6|31603.6|31583.6|31599.5|31579.5|29
1645519190000|2022-02-22 08:39:50|31602.1|31582.1|31601.2|31581.2|31603.1|31583.1|31599.8|31579.8|30
1645519200000|2022-02-22 08:40:00|31601.5|31581.5|31595.4|31575.4|31602.1|31582.1|31595.4|31575.4|30
1645519210000|2022-02-22 08:40:10|31596.4|31576.4|31591.9|31571.9|31596.4|31576.4|31591.9|31571.9|23
1645519220000|2022-02-22 08:40:20|31591.7|31571.7|31588.5|31568.5|31592.8|31572.8|31588.5|31568.5|23
1645519230000|2022-02-22 08:40:30|31588.6|31568.6|31590.7|31570.7|31592.4|31572.4|31588.3|31568.3|24
1645519240000|2022-02-22 08:40:40|31590.8|31570.8|31590.1|31570.1|31592|31572|31590.1|31570.1|22
1645519250000|2022-02-22 08:40:50|31590|31570|31587.8|31567.8|31590|31570|31587.3|31567.3|22
1645519260000|2022-02-22 08:41:00|31588.5|31568.5|31588.1|31568.1|31588.7|31568.7|31586.9|31566.9|25
1645519270000|2022-02-22 08:41:10|31587.9|31567.9|31582.8|31562.8|31587.9|31567.9|31582.7|31562.7|18
1645519280000|2022-02-22 08:41:20|31582.6|31562.6|31580.2|31560.2|31583.6|31563.6|31579.7|31559.7|31
1645519290000|2022-02-22 08:41:30|31580.1|31560.1|31578|31558|31580.2|31560.2|31577.8|31557.8|27
1645519300000|2022-02-22 08:41:40|31577.9|31557.9|31580.2|31560.2|31580.9|31560.9|31577.9|31557.9|22
1645519310000|2022-02-22 08:41:50|31580.1|31560.1|31577.6|31557.6|31580.3|31560.3|31573.6|31553.6|21
1645519320000|2022-02-22 08:42:00|31577.5|31557.5|31577.1|31557.1|31578.9|31558.9|31576.5|31556.5|29
1645519330000|2022-02-22 08:42:10|31577.7|31557.7|31576.7|31556.7|31578.2|31558.2|31576.6|31556.6|15
1645519340000|2022-02-22 08:42:20|31576.8|31556.8|31577.4|31557.4|31577.4|31557.4|31576.3|31556.3|18
1645519350000|2022-02-22 08:42:30|31577.6|31557.6|31574.7|31554.7|31577.7|31557.7|31574.4|31554.4|24
1645519360000|2022-02-22 08:42:40|31574.5|31554.5|31572.7|31552.7|31575.3|31555.3|31572.7|31552.7|26
1645519370000|2022-02-22 08:42:50|31573.1|31553.1|31575.3|31555.3|31575.4|31555.4|31573.1|31553.1|26
1645519380000|2022-02-22 08:43:00|31575.2|31555.2|31577.6|31557.6|31578.2|31558.2|31574.4|31554.4|30
1645519390000|2022-02-22 08:43:10|31577.5|31557.5|31577.5|31557.5|31578.2|31558.2|31576.9|31556.9|19
1645519400000|2022-02-22 08:43:20|31577.3|31557.3|31575.8|31555.8|31577.4|31557.4|31575.5|31555.5|19
1645519410000|2022-02-22 08:43:30|31575.7|31555.7|31576.1|31556.1|31576.5|31556.5|31575.5|31555.5|10
1645519420000|2022-02-22 08:43:40|31576.2|31556.2|31577.9|31557.9|31580.4|31560.4|31576.1|31556.1|25
1645519430000|2022-02-22 08:43:50|31578|31558|31575.3|31555.3|31578.4|31558.4|31574.8|31554.8|23
1645519440000|2022-02-22 08:44:00|31575.6|31555.6|31576.2|31556.2|31577.7|31557.7|31575.4|31555.4|23
1645519450000|2022-02-22 08:44:10|31576.3|31556.3|31575.7|31555.7|31577|31557|31575.5|31555.5|24
1645519460000|2022-02-22 08:44:20|31575.8|31555.8|31574.4|31554.4|31576|31556|31573.8|31553.8|25
1645519470000|2022-02-22 08:44:30|31573.5|31553.5|31574|31554|31575.5|31555.5|31573.5|31553.5|29
1645519480000|2022-02-22 08:44:40|31574.1|31554.1|31567.3|31547.3|31574.4|31554.4|31567|31547|33
1645519490000|2022-02-22 08:44:50|31567.2|31547.2|31567.9|31547.9|31568.4|31548.4|31566.4|31546.4|29
1645519500000|2022-02-22 08:45:00|31567.7|31547.7|31568.9|31548.9|31570.7|31550.7|31567.7|31547.7|25
1645519510000|2022-02-22 08:45:10|31569|31549|31568|31548|31569|31549|31566.7|31546.7|29
1645519520000|2022-02-22 08:45:20|31568.1|31548.1|31570.7|31550.7|31571.7|31551.7|31568.1|31548.1|26
1645519530000|2022-02-22 08:45:30|31570.5|31550.5|31570.5|31550.5|31570.7|31550.7|31570.3|31550.3|18
1645519540000|2022-02-22 08:45:40|31570.6|31550.6|31568.9|31548.9|31571.5|31551.5|31568.7|31548.7|24
1645519550000|2022-02-22 08:45:50|31568.7|31548.7|31572.5|31552.5|31573.2|31553.2|31568.7|31548.7|23
1645519560000|2022-02-22 08:46:00|31572.4|31552.4|31571.7|31551.7|31573|31553|31570.2|31550.2|31
1645519570000|2022-02-22 08:46:10|31570.8|31550.8|31552.5|31532.5|31574.7|31554.7|31552.5|31532.5|34
1645519580000|2022-02-22 08:46:20|31552.7|31532.7|31542.6|31522.6|31554|31534|31541.5|31521.5|30
1645519590000|2022-02-22 08:46:30|31542.3|31522.3|31541.2|31521.2|31543|31523|31540.8|31520.8|26
1645519600000|2022-02-22 08:46:40|31541.5|31521.5|31542.6|31522.6|31542.9|31522.9|31541.4|31521.4|21
1645519610000|2022-02-22 08:46:50|31542.7|31522.7|31544|31524|31546.1|31526.1|31542.4|31522.4|24
1645519620000|2022-02-22 08:47:00|31542.7|31522.7|31543|31523|31544.2|31524.2|31541.6|31521.6|28
1645519630000|2022-02-22 08:47:10|31543.1|31523.1|31547|31527|31548|31528|31543|31523|27
1645519640000|2022-02-22 08:47:20|31547.2|31527.2|31549|31529|31549|31529|31546.2|31526.2|31
1645519650000|2022-02-22 08:47:30|31549.2|31529.2|31549|31529|31550.2|31530.2|31547.7|31527.7|24
1645519660000|2022-02-22 08:47:40|31549.1|31529.1|31545.9|31525.9|31549.8|31529.8|31544.5|31524.5|29
1645519670000|2022-02-22 08:47:50|31545.7|31525.7|31547.9|31527.9|31548.2|31528.2|31545.7|31525.7|27
1645519680000|2022-02-22 08:48:00|31547.5|31527.5|31547.2|31527.2|31548.7|31528.7|31546.8|31526.8|22
1645519690000|2022-02-22 08:48:10|31547.1|31527.1|31546.3|31526.3|31547.3|31527.3|31545.3|31525.3|21
1645519700000|2022-02-22 08:48:20|31546.4|31526.4|31547|31527|31547.1|31527.1|31545.9|31525.9|17
1645519710000|2022-02-22 08:48:30|31547.1|31527.1|31546.3|31526.3|31547.1|31527.1|31545.4|31525.4|26
1645519720000|2022-02-22 08:48:40|31546|31526|31542.7|31522.7|31546.5|31526.5|31540|31520|31
1645519730000|2022-02-22 08:48:50|31542.8|31522.8|31540.9|31520.9|31544.5|31524.5|31540.6|31520.6|33
1645519740000|2022-02-22 08:49:00|31540.6|31520.6|31545.8|31525.8|31545.8|31525.8|31540.4|31520.4|31
1645519750000|2022-02-22 08:49:10|31545.7|31525.7|31547.1|31527.1|31547.1|31527.1|31544.1|31524.1|28
1645519760000|2022-02-22 08:49:20|31546.8|31526.8|31547.6|31527.6|31547.9|31527.9|31546|31526|26
1645519770000|2022-02-22 08:49:30|31547.3|31527.3|31547.1|31527.1|31547.7|31527.7|31545.4|31525.4|30
1645519780000|2022-02-22 08:49:40|31547.3|31527.3|31544.2|31524.2|31547.5|31527.5|31543.7|31523.7|29
1645519790000|2022-02-22 08:49:50|31544.5|31524.5|31544.5|31524.5|31547.4|31527.4|31542.8|31522.8|34
1645519800000|2022-02-22 08:50:00|31544.1|31524.1|31541.3|31521.3|31546|31526|31541.3|31521.3|30
1645519810000|2022-02-22 08:50:10|31541.1|31521.1|31543.5|31523.5|31543.5|31523.5|31540.7|31520.7|22
1645519820000|2022-02-22 08:50:20|31542.6|31522.6|31555.4|31535.4|31556.9|31536.9|31542.1|31522.1|26
1645519830000|2022-02-22 08:50:30|31556.5|31536.5|31556.9|31536.9|31561.2|31541.2|31555.3|31535.3|32
1645519840000|2022-02-22 08:50:40|31554.5|31534.5|31554.4|31534.4|31556.8|31536.8|31552.8|31532.8|31
1645519850000|2022-02-22 08:50:50|31553.9|31533.9|31552.1|31532.1|31555.4|31535.4|31548.1|31528.1|29
1645519860000|2022-02-22 08:51:00|31550|31530|31552.3|31532.3|31552.8|31532.8|31550|31530|27
1645519870000|2022-02-22 08:51:10|31553.5|31533.5|31550.7|31530.7|31553.5|31533.5|31549.4|31529.4|29
1645519880000|2022-02-22 08:51:20|31550.5|31530.5|31553.9|31533.9|31554.7|31534.7|31549.8|31529.8|29
1645519890000|2022-02-22 08:51:30|31553.5|31533.5|31552.2|31532.2|31553.6|31533.6|31550.6|31530.6|28
1645519900000|2022-02-22 08:51:40|31552.4|31532.4|31553.3|31533.3|31553.3|31533.3|31550.7|31530.7|26
1645519910000|2022-02-22 08:51:50|31553.7|31533.7|31552.4|31532.4|31553.9|31533.9|31551.2|31531.2|28
1645519920000|2022-02-22 08:52:00|31552.6|31532.6|31553.3|31533.3|31553.7|31533.7|31552.4|31532.4|14
1645519930000|2022-02-22 08:52:10|31553.2|31533.2|31550.4|31530.4|31553.8|31533.8|31550.2|31530.2|21
1645519940000|2022-02-22 08:52:20|31549.5|31529.5|31546.3|31526.3|31549.5|31529.5|31546.3|31526.3|29
1645519950000|2022-02-22 08:52:30|31547.2|31527.2|31548.2|31528.2|31549|31529|31546.7|31526.7|29
1645519960000|2022-02-22 08:52:40|31548.3|31528.3|31548.1|31528.1|31548.5|31528.5|31545.9|31525.9|26
1645519970000|2022-02-22 08:52:50|31547.7|31527.7|31549.4|31529.4|31549.5|31529.5|31547.7|31527.7|20
1645519980000|2022-02-22 08:53:00|31549.5|31529.5|31546.1|31526.1|31550.3|31530.3|31545.7|31525.7|27
1645519990000|2022-02-22 08:53:10|31546.6|31526.6|31545.9|31525.9|31547.3|31527.3|31545.3|31525.3|22
1645520000000|2022-02-22 08:53:20|31545.8|31525.8|31551.4|31531.4|31551.8|31531.8|31543|31523|30
1645520010000|2022-02-22 08:53:30|31551.9|31531.9|31547.3|31527.3|31552.4|31532.4|31547.2|31527.2|26
1645520020000|2022-02-22 08:53:40|31547.8|31527.8|31546.8|31526.8|31549.6|31529.6|31546.1|31526.1|30
1645520030000|2022-02-22 08:53:50|31547.1|31527.1|31547.2|31527.2|31548.8|31528.8|31545.1|31525.1|27
1645520040000|2022-02-22 08:54:00|31547|31527|31545.2|31525.2|31548.3|31528.3|31543.6|31523.6|31
1645520050000|2022-02-22 08:54:10|31546.8|31526.8|31548.3|31528.3|31548.7|31528.7|31546.6|31526.6|22
1645520060000|2022-02-22 08:54:20|31548.4|31528.4|31550.2|31530.2|31550.6|31530.6|31548.3|31528.3|24
1645520070000|2022-02-22 08:54:30|31550.1|31530.1|31550.4|31530.4|31551.9|31531.9|31549|31529|30
1645520080000|2022-02-22 08:54:40|31552.5|31532.5|31549.7|31529.7|31552.5|31532.5|31549.4|31529.4|19
1645520090000|2022-02-22 08:54:50|31549.6|31529.6|31555|31535|31555.7|31535.7|31545.6|31525.6|27
1645520100000|2022-02-22 08:55:00|31554.4|31534.4|31555.4|31535.4|31555.4|31535.4|31553.7|31533.7|31
1645520110000|2022-02-22 08:55:10|31555.3|31535.3|31554.9|31534.9|31555.6|31535.6|31554.2|31534.2|19
1645520120000|2022-02-22 08:55:20|31555.5|31535.5|31554.4|31534.4|31555.7|31535.7|31553.4|31533.4|15
1645520130000|2022-02-22 08:55:30|31554.2|31534.2|31555.7|31535.7|31556.8|31536.8|31551.6|31531.6|30
1645520140000|2022-02-22 08:55:40|31555.6|31535.6|31557.1|31537.1|31558.1|31538.1|31554.4|31534.4|32
1645520150000|2022-02-22 08:55:50|31557.8|31537.8|31556|31536|31558.3|31538.3|31554.3|31534.3|26
1645520160000|2022-02-22 08:56:00|31555.7|31535.7|31556.2|31536.2|31557.1|31537.1|31553.8|31533.8|26
1645520170000|2022-02-22 08:56:10|31556|31536|31554.9|31534.9|31557.6|31537.6|31554.9|31534.9|23
1645520180000|2022-02-22 08:56:20|31555.1|31535.1|31555.5|31535.5|31558.3|31538.3|31553.2|31533.2|28
1645520190000|2022-02-22 08:56:30|31555.7|31535.7|31562.7|31542.7|31562.7|31542.7|31555.6|31535.6|19
1645520200000|2022-02-22 08:56:40|31565.6|31545.6|31565.7|31545.7|31566.5|31546.5|31562.2|31542.2|27
1645520210000|2022-02-22 08:56:50|31567|31547|31563.8|31543.8|31568.7|31548.7|31560.4|31540.4|28
1645520220000|2022-02-22 08:57:00|31560.7|31540.7|31562|31542|31564.1|31544.1|31560|31540|28
1645520230000|2022-02-22 08:57:10|31562.2|31542.2|31568.5|31548.5|31571.2|31551.2|31561.1|31541.1|28
1645520240000|2022-02-22 08:57:20|31568.3|31548.3|31571.9|31551.9|31572.6|31552.6|31568.3|31548.3|34
1645520250000|2022-02-22 08:57:30|31571.8|31551.8|31570.7|31550.7|31572.2|31552.2|31570.4|31550.4|23
1645520260000|2022-02-22 08:57:40|31570.5|31550.5|31572.9|31552.9|31572.9|31552.9|31569.2|31549.2|26
1645520270000|2022-02-22 08:57:50|31579.7|31559.7|31569.2|31549.2|31579.7|31559.7|31569.2|31549.2|27
1645520280000|2022-02-22 08:58:00|31569.6|31549.6|31569.9|31549.9|31570.2|31550.2|31568.4|31548.4|23
1645520290000|2022-02-22 08:58:10|31569.4|31549.4|31570.7|31550.7|31571.9|31551.9|31568.2|31548.2|25
1645520300000|2022-02-22 08:58:20|31570.8|31550.8|31571.9|31551.9|31572.7|31552.7|31568.5|31548.5|24
1645520310000|2022-02-22 08:58:30|31572.1|31552.1|31570.9|31550.9|31572.1|31552.1|31568.4|31548.4|26
1645520320000|2022-02-22 08:58:40|31571.1|31551.1|31569.6|31549.6|31571.1|31551.1|31568.6|31548.6|25
1645520330000|2022-02-22 08:58:50|31569.8|31549.8|31567.7|31547.7|31570|31550|31566.6|31546.6|32
1645520340000|2022-02-22 08:59:00|31569.3|31549.3|31560.8|31540.8|31570.9|31550.9|31560.1|31540.1|37
1645520350000|2022-02-22 08:59:10|31561.2|31541.2|31559|31539|31563.8|31543.8|31558|31538|35
1645520360000|2022-02-22 08:59:20|31558.5|31538.5|31555|31535|31559.8|31539.8|31551.2|31531.2|36
1645520370000|2022-02-22 08:59:30|31557|31537|31557|31537|31559.4|31539.4|31554.2|31534.2|36
1645520380000|2022-02-22 08:59:40|31556.1|31536.1|31558.2|31538.2|31562|31542|31555.6|31535.6|36
1645520390000|2022-02-22 08:59:50|31558.4|31538.4|31559.5|31539.5|31561.1|31541.1|31558.2|31538.2|25
1645520400000|2022-02-22 09:00:00|31559.3|31539.3|31555.4|31535.4|31560.8|31540.8|31552.4|31532.4|33
1645520410000|2022-02-22 09:00:10|31556|31536|31553.7|31533.7|31556.7|31536.7|31552.6|31532.6|37
1645520420000|2022-02-22 09:00:20|31553.8|31533.8|31541.5|31521.5|31554.6|31534.6|31541.5|31521.5|32
1645520430000|2022-02-22 09:00:30|31542.3|31522.3|31547.8|31527.8|31549.3|31529.3|31541.6|31521.6|36
1645520440000|2022-02-22 09:00:40|31548.1|31528.1|31544.9|31524.9|31548.9|31528.9|31544.7|31524.7|35
1645520450000|2022-02-22 09:00:50|31545.3|31525.3|31550.3|31530.3|31552.1|31532.1|31545.1|31525.1|33
1645520460000|2022-02-22 09:01:00|31549.4|31529.4|31550.9|31530.9|31553.6|31533.6|31549.4|31529.4|38
1645520470000|2022-02-22 09:01:10|31551|31531|31553.9|31533.9|31555.4|31535.4|31550.8|31530.8|33
1645520480000|2022-02-22 09:01:20|31553.6|31533.6|31551.8|31531.8|31553.6|31533.6|31551.2|31531.2|30
1645520490000|2022-02-22 09:01:30|31551.5|31531.5|31547.5|31527.5|31552.2|31532.2|31547.3|31527.3|34
1645520500000|2022-02-22 09:01:40|31547.2|31527.2|31548.7|31528.7|31550.8|31530.8|31547.2|31527.2|31
1645520510000|2022-02-22 09:01:50|31548.5|31528.5|31550|31530|31551.1|31531.1|31548.5|31528.5|25
1645520520000|2022-02-22 09:02:00|31550.4|31530.4|31553.7|31533.7|31554.1|31534.1|31550.4|31530.4|30
1645520530000|2022-02-22 09:02:10|31554.1|31534.1|31552.3|31532.3|31555.3|31535.3|31551.4|31531.4|25
1645520540000|2022-02-22 09:02:20|31552.1|31532.1|31547.9|31527.9|31552.7|31532.7|31545.1|31525.1|34
1645520550000|2022-02-22 09:02:30|31547.4|31527.4|31546.3|31526.3|31549.5|31529.5|31545.7|31525.7|32
1645520560000|2022-02-22 09:02:40|31547.1|31527.1|31552.1|31532.1|31552.1|31532.1|31545.8|31525.8|24
1645520570000|2022-02-22 09:02:50|31552|31532|31551.8|31531.8|31552.9|31532.9|31551.1|31531.1|22
1645520580000|2022-02-22 09:03:00|31552.4|31532.4|31558|31538|31558.1|31538.1|31552.4|31532.4|32
1645520590000|2022-02-22 09:03:10|31557.6|31537.6|31560.8|31540.8|31561.1|31541.1|31557.4|31537.4|23
1645520600000|2022-02-22 09:03:20|31560.6|31540.6|31557.6|31537.6|31560.7|31540.7|31556|31536|26
1645520610000|2022-02-22 09:03:30|31557.7|31537.7|31554.7|31534.7|31557.9|31537.9|31553.8|31533.8|30
1645520620000|2022-02-22 09:03:40|31554.8|31534.8|31554.2|31534.2|31554.8|31534.8|31551.8|31531.8|33
1645520630000|2022-02-22 09:03:50|31554.3|31534.3|31553.7|31533.7|31557.4|31537.4|31552.5|31532.5|27
1645520640000|2022-02-22 09:04:00|31554.1|31534.1|31555|31535|31557.5|31537.5|31552.5|31532.5|33
1645520650000|2022-02-22 09:04:10|31556.3|31536.3|31558.6|31538.6|31558.7|31538.7|31555.9|31535.9|19
1645520660000|2022-02-22 09:04:20|31558.3|31538.3|31554.4|31534.4|31559|31539|31554.2|31534.2|13
1645520670000|2022-02-22 09:04:30|31552.2|31532.2|31548.4|31528.4|31554.8|31534.8|31547.6|31527.6|18
1645520680000|2022-02-22 09:04:40|31547.8|31527.8|31547.7|31527.7|31550|31530|31546.8|31526.8|28
1645520690000|2022-02-22 09:04:50|31547.5|31527.5|31547.6|31527.6|31549.3|31529.3|31547.2|31527.2|22
1645520700000|2022-02-22 09:05:00|31549.1|31529.1|31546.9|31526.9|31549.1|31529.1|31545.9|31525.9|30
1645520710000|2022-02-22 09:05:10|31547.3|31527.3|31549|31529|31549|31529|31543.6|31523.6|29
1645520720000|2022-02-22 09:05:20|31549.5|31529.5|31551.4|31531.4|31551.7|31531.7|31548.8|31528.8|28
1645520730000|2022-02-22 09:05:30|31551.5|31531.5|31549.7|31529.7|31552.5|31532.5|31549.1|31529.1|29
1645520740000|2022-02-22 09:05:40|31549.8|31529.8|31548.7|31528.7|31550.8|31530.8|31548.4|31528.4|20
1645520750000|2022-02-22 09:05:50|31548.4|31528.4|31547.8|31527.8|31549.6|31529.6|31542.5|31522.5|28
1645520760000|2022-02-22 09:06:00|31549|31529|31545.8|31525.8|31551.4|31531.4|31545.8|31525.8|29
1645520770000|2022-02-22 09:06:10|31546.6|31526.6|31545|31525|31548.3|31528.3|31542.6|31522.6|32
1645520780000|2022-02-22 09:06:20|31545.5|31525.5|31545.1|31525.1|31546.5|31526.5|31544.6|31524.6|20
1645520790000|2022-02-22 09:06:30|31546.3|31526.3|31546.4|31526.4|31548.1|31528.1|31545.6|31525.6|26
1645520800000|2022-02-22 09:06:40|31547|31527|31544.8|31524.8|31547|31527|31543.3|31523.3|32
1645520810000|2022-02-22 09:06:50|31544.6|31524.6|31544|31524|31544.9|31524.9|31543.9|31523.9|22
1645520820000|2022-02-22 09:07:00|31544.1|31524.1|31548.1|31528.1|31552.8|31532.8|31544.1|31524.1|32
1645520830000|2022-02-22 09:07:10|31547.7|31527.7|31544.3|31524.3|31547.7|31527.7|31542.8|31522.8|29
1645520840000|2022-02-22 09:07:20|31544.7|31524.7|31545|31525|31545.7|31525.7|31543.9|31523.9|25
1645520850000|2022-02-22 09:07:30|31545.2|31525.2|31547|31527|31547|31527|31544.8|31524.8|25
1645520860000|2022-02-22 09:07:40|31546.8|31526.8|31544.5|31524.5|31546.8|31526.8|31544.3|31524.3|26
1645520870000|2022-02-22 09:07:50|31544.7|31524.7|31546.2|31526.2|31546.2|31526.2|31544.1|31524.1|25
1645520880000|2022-02-22 09:08:00|31545.8|31525.8|31551.8|31531.8|31553.2|31533.2|31545.8|31525.8|31
1645520890000|2022-02-22 09:08:10|31552.2|31532.2|31545.8|31525.8|31552.2|31532.2|31543.5|31523.5|31
1645520900000|2022-02-22 09:08:20|31546|31526|31544|31524|31546|31526|31543|31523|30
1645520910000|2022-02-22 09:08:30|31543.7|31523.7|31537.4|31517.4|31543.9|31523.9|31537.4|31517.4|24
1645520920000|2022-02-22 09:08:40|31538|31518|31540.2|31520.2|31540.4|31520.4|31537.7|31517.7|26
1645520930000|2022-02-22 09:08:50|31540.1|31520.1|31535.7|31515.7|31541.6|31521.6|31535.3|31515.3|28
1645520940000|2022-02-22 09:09:00|31535.4|31515.4|31536.6|31516.6|31540.6|31520.6|31534.7|31514.7|27
1645520950000|2022-02-22 09:09:10|31537.9|31517.9|31539.1|31519.1|31540.2|31520.2|31536.6|31516.6|30
1645520960000|2022-02-22 09:09:20|31539|31519|31538|31518|31540.3|31520.3|31538|31518|29
1645520970000|2022-02-22 09:09:30|31538.8|31518.8|31529.1|31509.1|31540.6|31520.6|31526.1|31506.1|35
1645520980000|2022-02-22 09:09:40|31528.5|31508.5|31527.6|31507.6|31531.3|31511.3|31526.9|31506.9|32
1645520990000|2022-02-22 09:09:50|31527.7|31507.7|31524.5|31504.5|31527.7|31507.7|31520.3|31500.3|30
1645521000000|2022-02-22 09:10:00|31524.6|31504.6|31519.6|31499.6|31524.6|31504.6|31518.3|31498.3|35
1645521010000|2022-02-22 09:10:10|31519.8|31499.8|31519.2|31499.2|31520.7|31500.7|31517.9|31497.9|21
1645521020000|2022-02-22 09:10:20|31520|31500|31515.3|31495.3|31520|31500|31513.3|31493.3|26
1645521030000|2022-02-22 09:10:30|31515.8|31495.8|31515|31495|31516|31496|31513.9|31493.9|30
1645521040000|2022-02-22 09:10:40|31515.4|31495.4|31518.9|31498.9|31520.3|31500.3|31513.9|31493.9|29
1645521050000|2022-02-22 09:10:50|31517.9|31497.9|31507.3|31487.3|31517.9|31497.9|31507.3|31487.3|34
1645521060000|2022-02-22 09:11:00|31508.1|31488.1|31503.5|31483.5|31509.1|31489.1|31503.3|31483.3|35
1645521070000|2022-02-22 09:11:10|31503.2|31483.2|31501.4|31481.4|31514.3|31494.3|31500.8|31480.8|36
1645521080000|2022-02-22 09:11:20|31501.3|31481.3|31503.5|31483.5|31503.8|31483.8|31501.1|31481.1|28
1645521090000|2022-02-22 09:11:30|31502.7|31482.7|31502.7|31482.7|31504.9|31484.9|31501.2|31481.2|26
1645521100000|2022-02-22 09:11:40|31502.5|31482.5|31506.4|31486.4|31508.2|31488.2|31500.1|31480.1|26
1645521110000|2022-02-22 09:11:50|31506.1|31486.1|31503.5|31483.5|31506.9|31486.9|31502.3|31482.3|30
1645521120000|2022-02-22 09:12:00|31504|31484|31504.4|31484.4|31507.1|31487.1|31502.4|31482.4|38
1645521130000|2022-02-22 09:12:10|31504.3|31484.3|31506.7|31486.7|31507.9|31487.9|31504.3|31484.3|30
1645521140000|2022-02-22 09:12:20|31506|31486|31512.7|31492.7|31512.9|31492.9|31505.4|31485.4|27
1645521150000|2022-02-22 09:12:30|31513.1|31493.1|31509.3|31489.3|31513.1|31493.1|31509.1|31489.1|38
1645521160000|2022-02-22 09:12:40|31509.4|31489.4|31511.3|31491.3|31513.6|31493.6|31509|31489|33
1645521170000|2022-02-22 09:12:50|31514.3|31494.3|31512.2|31492.2|31515.6|31495.6|31510.1|31490.1|38
1645521180000|2022-02-22 09:13:00|31512.5|31492.5|31512.4|31492.4|31513|31493|31510|31490|31
1645521190000|2022-02-22 09:13:10|31512|31492|31510.3|31490.3|31514.9|31494.9|31510|31490|33
1645521200000|2022-02-22 09:13:20|31511.8|31491.8|31508.4|31488.4|31511.8|31491.8|31505.8|31485.8|28
1645521210000|2022-02-22 09:13:30|31508.5|31488.5|31510.6|31490.6|31515.5|31495.5|31506.7|31486.7|32
1645521220000|2022-02-22 09:13:40|31511.5|31491.5|31508.3|31488.3|31511.5|31491.5|31506.8|31486.8|23
1645521230000|2022-02-22 09:13:50|31508.2|31488.2|31506.7|31486.7|31510.8|31490.8|31506.7|31486.7|25
1645521240000|2022-02-22 09:14:00|31509.2|31489.2|31510.4|31490.4|31513.4|31493.4|31505.9|31485.9|33
1645521250000|2022-02-22 09:14:10|31510.7|31490.7|31506.6|31486.6|31510.7|31490.7|31506|31486|34
1645521260000|2022-02-22 09:14:20|31506.5|31486.5|31509.7|31489.7|31513|31493|31506.5|31486.5|31
1645521270000|2022-02-22 09:14:30|31508|31488|31510|31490|31512.3|31492.3|31508|31488|33
1645521280000|2022-02-22 09:14:40|31510.7|31490.7|31510.8|31490.8|31513.4|31493.4|31510.5|31490.5|25
1645521290000|2022-02-22 09:14:50|31511.3|31491.3|31513.4|31493.4|31514.1|31494.1|31510.4|31490.4|23
1645521300000|2022-02-22 09:15:00|31514.4|31494.4|31517.9|31497.9|31521.7|31501.7|31513.9|31493.9|34
1645521310000|2022-02-22 09:15:10|31517.5|31497.5|31517.6|31497.6|31518.5|31498.5|31517.4|31497.4|20
1645521320000|2022-02-22 09:15:20|31517.5|31497.5|31517.4|31497.4|31519.3|31499.3|31516.2|31496.2|28
1645521330000|2022-02-22 09:15:30|31517.6|31497.6|31515.1|31495.1|31517.6|31497.6|31513.6|31493.6|30
1645521340000|2022-02-22 09:15:40|31514.7|31494.7|31515.8|31495.8|31516.6|31496.6|31512.6|31492.6|29
1645521350000|2022-02-22 09:15:50|31516|31496|31513.3|31493.3|31516.4|31496.4|31511.3|31491.3|31
1645521360000|2022-02-22 09:16:00|31514.1|31494.1|31514.5|31494.5|31515.7|31495.7|31508.1|31488.1|33
1645521370000|2022-02-22 09:16:10|31516.2|31496.2|31515.8|31495.8|31518.8|31498.8|31514.3|31494.3|35
1645521380000|2022-02-22 09:16:20|31515.1|31495.1|31514.5|31494.5|31516.5|31496.5|31513.1|31493.1|28
1645521390000|2022-02-22 09:16:30|31515.3|31495.3|31516.9|31496.9|31518.6|31498.6|31512.9|31492.9|33
1645521400000|2022-02-22 09:16:40|31517.5|31497.5|31523.2|31503.2|31525.8|31505.8|31517|31497|37
1645521410000|2022-02-22 09:16:50|31523.8|31503.8|31526.6|31506.6|31528.5|31508.5|31520.5|31500.5|38
1645521420000|2022-02-22 09:17:00|31529.1|31509.1|31523.3|31503.3|31529.1|31509.1|31521.7|31501.7|35
1645521430000|2022-02-22 09:17:10|31523.5|31503.5|31521.3|31501.3|31523.7|31503.7|31520.4|31500.4|30
1645521440000|2022-02-22 09:17:20|31519.8|31499.8|31520.9|31500.9|31522.8|31502.8|31519.8|31499.8|30
1645521450000|2022-02-22 09:17:30|31521.1|31501.1|31524|31504|31524|31504|31520.6|31500.6|26
1645521460000|2022-02-22 09:17:40|31522|31502|31524|31504|31527.8|31507.8|31520.5|31500.5|36
1645521470000|2022-02-22 09:17:50|31523.2|31503.2|31525.3|31505.3|31525.3|31505.3|31522.1|31502.1|28
1645521480000|2022-02-22 09:18:00|31525|31505|31518.9|31498.9|31526.7|31506.7|31518.9|31498.9|34
1645521490000|2022-02-22 09:18:10|31521|31501|31517|31497|31521|31501|31516.4|31496.4|34
1645521500000|2022-02-22 09:18:20|31517.2|31497.2|31518.8|31498.8|31520.4|31500.4|31515.6|31495.6|31
1645521510000|2022-02-22 09:18:30|31518.7|31498.7|31525.7|31505.7|31526.2|31506.2|31518.7|31498.7|29
1645521520000|2022-02-22 09:18:40|31526.5|31506.5|31523.3|31503.3|31526.5|31506.5|31519.7|31499.7|31
1645521530000|2022-02-22 09:18:50|31523.4|31503.4|31521.9|31501.9|31523.6|31503.6|31520|31500|23
1645521540000|2022-02-22 09:19:00|31522.8|31502.8|31522.6|31502.6|31524.6|31504.6|31522.4|31502.4|29
1645521550000|2022-02-22 09:19:10|31521.9|31501.9|31522.4|31502.4|31524.7|31504.7|31520.8|31500.8|28
1645521560000|2022-02-22 09:19:20|31522|31502|31522|31502|31527.8|31507.8|31521.5|31501.5|34
1645521570000|2022-02-22 09:19:30|31522.4|31502.4|31519.1|31499.1|31522.5|31502.5|31518.6|31498.6|34
1645521580000|2022-02-22 09:19:40|31519.3|31499.3|31525.3|31505.3|31525.3|31505.3|31518.4|31498.4|30
1645521590000|2022-02-22 09:19:50|31525.6|31505.6|31521.1|31501.1|31525.6|31505.6|31520.1|31500.1|31
1645521600000|2022-02-22 09:20:00|31522|31502|31515.8|31495.8|31522|31502|31515.8|31495.8|32
1645521610000|2022-02-22 09:20:10|31516.2|31496.2|31516.1|31496.1|31520.1|31500.1|31514.6|31494.6|26
1645521620000|2022-02-22 09:20:20|31515.2|31495.2|31517.5|31497.5|31518.5|31498.5|31513.8|31493.8|31
1645521630000|2022-02-22 09:20:30|31517.3|31497.3|31516.6|31496.6|31517.8|31497.8|31515.4|31495.4|29
1645521640000|2022-02-22 09:20:40|31516.9|31496.9|31515.2|31495.2|31520.6|31500.6|31512.1|31492.1|31
1645521650000|2022-02-22 09:20:50|31515|31495|31515.7|31495.7|31519.3|31499.3|31514.3|31494.3|34
1645521660000|2022-02-22 09:21:00|31516.2|31496.2|31520.2|31500.2|31521.3|31501.3|31516|31496|34
1645521670000|2022-02-22 09:21:10|31520|31500|31519.5|31499.5|31522.2|31502.2|31517|31497|28
1645521680000|2022-02-22 09:21:20|31517.6|31497.6|31519.6|31499.6|31520.2|31500.2|31517.6|31497.6|28
1645521690000|2022-02-22 09:21:30|31518.9|31498.9|31520.2|31500.2|31523|31503|31517|31497|24
1645521700000|2022-02-22 09:21:40|31519|31499|31521.4|31501.4|31525.4|31505.4|31519|31499|34
1645521710000|2022-02-22 09:21:50|31521.7|31501.7|31524.3|31504.3|31524.6|31504.6|31521|31501|28
1645521720000|2022-02-22 09:22:00|31524.4|31504.4|31520.6|31500.6|31524.8|31504.8|31520.6|31500.6|28
1645521730000|2022-02-22 09:22:10|31523.4|31503.4|31526.4|31506.4|31529.3|31509.3|31520.1|31500.1|32
1645521740000|2022-02-22 09:22:20|31525.4|31505.4|31523.3|31503.3|31526.8|31506.8|31521|31501|30
1645521750000|2022-02-22 09:22:30|31527|31507|31527.3|31507.3|31530.3|31510.3|31525.6|31505.6|33
1645521760000|2022-02-22 09:22:40|31527.6|31507.6|31529.2|31509.2|31531.4|31511.4|31527.1|31507.1|29
1645521770000|2022-02-22 09:22:50|31529.4|31509.4|31531.4|31511.4|31532.6|31512.6|31528.4|31508.4|30
1645521780000|2022-02-22 09:23:00|31531.3|31511.3|31530.3|31510.3|31532.3|31512.3|31529.8|31509.8|26
1645521790000|2022-02-22 09:23:10|31531.3|31511.3|31530.9|31510.9|31532.7|31512.7|31530.3|31510.3|33
1645521800000|2022-02-22 09:23:20|31532|31512|31524.6|31504.6|31535|31515|31524.2|31504.2|33
1645521810000|2022-02-22 09:23:30|31524.2|31504.2|31530.8|31510.8|31531.6|31511.6|31522.5|31502.5|27
1645521820000|2022-02-22 09:23:40|31532.7|31512.7|31531.3|31511.3|31534|31514|31527.7|31507.7|26
1645521830000|2022-02-22 09:23:50|31530.9|31510.9|31528.4|31508.4|31531.8|31511.8|31528.4|31508.4|33
1645521840000|2022-02-22 09:24:00|31527.7|31507.7|31526.6|31506.6|31529.6|31509.6|31526.1|31506.1|33
1645521850000|2022-02-22 09:24:10|31526.7|31506.7|31525.7|31505.7|31527|31507|31525.7|31505.7|19
1645521860000|2022-02-22 09:24:20|31528|31508|31530.5|31510.5|31532.5|31512.5|31526.3|31506.3|32
1645521870000|2022-02-22 09:24:30|31530.7|31510.7|31529.9|31509.9|31535.7|31515.7|31529.2|31509.2|26
1645521880000|2022-02-22 09:24:40|31530|31510|31527.4|31507.4|31531.8|31511.8|31527|31507|28
1645521890000|2022-02-22 09:24:50|31527.7|31507.7|31527.2|31507.2|31528.7|31508.7|31526|31506|27
1645521900000|2022-02-22 09:25:00|31527.7|31507.7|31527.2|31507.2|31528.4|31508.4|31526.5|31506.5|18
1645521910000|2022-02-22 09:25:10|31527.1|31507.1|31523.3|31503.3|31529|31509|31522.7|31502.7|33
1645521920000|2022-02-22 09:25:20|31523.8|31503.8|31524.2|31504.2|31524.4|31504.4|31521.3|31501.3|29
1645521930000|2022-02-22 09:25:30|31524.1|31504.1|31523.9|31503.9|31525.4|31505.4|31522.7|31502.7|31
1645521940000|2022-02-22 09:25:40|31524.1|31504.1|31522.5|31502.5|31525.3|31505.3|31522|31502|21
1645521950000|2022-02-22 09:25:50|31524.3|31504.3|31523.3|31503.3|31524.3|31504.3|31519.9|31499.9|30
1645521960000|2022-02-22 09:26:00|31522.7|31502.7|31522.1|31502.1|31524.3|31504.3|31521.1|31501.1|29
1645521970000|2022-02-22 09:26:10|31521.9|31501.9|31520.6|31500.6|31523.3|31503.3|31520.3|31500.3|19
1645521980000|2022-02-22 09:26:20|31520.5|31500.5|31519.8|31499.8|31520.5|31500.5|31519.6|31499.6|7
1645521990000|2022-02-22 09:26:30|31519.7|31499.7|31517.3|31497.3|31520.6|31500.6|31514.5|31494.5|31
1645522000000|2022-02-22 09:26:40|31516.5|31496.5|31518|31498|31521.1|31501.1|31515.9|31495.9|31
1645522010000|2022-02-22 09:26:50|31518.6|31498.6|31521.8|31501.8|31522.4|31502.4|31517.1|31497.1|32
1645522020000|2022-02-22 09:27:00|31521.9|31501.9|31517.8|31497.8|31521.9|31501.9|31515.6|31495.6|31
1645522030000|2022-02-22 09:27:10|31518.2|31498.2|31519.4|31499.4|31521.7|31501.7|31516.7|31496.7|36
1645522040000|2022-02-22 09:27:20|31519|31499|31518|31498|31521.1|31501.1|31518|31498|30
1645522050000|2022-02-22 09:27:30|31518.2|31498.2|31522|31502|31523.9|31503.9|31518.2|31498.2|29
1645522060000|2022-02-22 09:27:40|31521.7|31501.7|31519|31499|31521.7|31501.7|31518|31498|26
1645522070000|2022-02-22 09:27:50|31518.5|31498.5|31521.3|31501.3|31523.2|31503.2|31518.1|31498.1|34
1645522080000|2022-02-22 09:28:00|31520.4|31500.4|31522.6|31502.6|31525.9|31505.9|31519.8|31499.8|29
1645522090000|2022-02-22 09:28:10|31522.3|31502.3|31521.9|31501.9|31524.8|31504.8|31520.9|31500.9|30
1645522100000|2022-02-22 09:28:20|31522.3|31502.3|31523.5|31503.5|31524.7|31504.7|31521.6|31501.6|25
1645522110000|2022-02-22 09:28:30|31523.6|31503.6|31521.1|31501.1|31524.6|31504.6|31521.1|31501.1|17
1645522120000|2022-02-22 09:28:40|31521|31501|31522.3|31502.3|31522.9|31502.9|31519.6|31499.6|30
1645522130000|2022-02-22 09:28:50|31522|31502|31519.6|31499.6|31523.6|31503.6|31518.1|31498.1|33
1645522140000|2022-02-22 09:29:00|31520.2|31500.2|31522.4|31502.4|31523|31503|31519.3|31499.3|32
1645522150000|2022-02-22 09:29:10|31521.2|31501.2|31522.7|31502.7|31522.8|31502.8|31521.1|31501.1|28
1645522160000|2022-02-22 09:29:20|31523.1|31503.1|31521|31501|31524.5|31504.5|31519.9|31499.9|27
1645522170000|2022-02-22 09:29:30|31521.2|31501.2|31519.3|31499.3|31522.6|31502.6|31519.1|31499.1|29
1645522180000|2022-02-22 09:29:40|31519.9|31499.9|31522|31502|31522.5|31502.5|31519.3|31499.3|24
1645522190000|2022-02-22 09:29:50|31521.6|31501.6|31518.6|31498.6|31523.8|31503.8|31517.6|31497.6|30
1645522200000|2022-02-22 09:30:00|31518.4|31498.4|31518.8|31498.8|31520.4|31500.4|31516.1|31496.1|34
1645522210000|2022-02-22 09:30:10|31518.2|31498.2|31515.4|31495.4|31519.7|31499.7|31514.8|31494.8|24
1645522220000|2022-02-22 09:30:20|31514.7|31494.7|31515|31495|31516.6|31496.6|31513.2|31493.2|22
1645522230000|2022-02-22 09:30:30|31514.8|31494.8|31515.9|31495.9|31516.6|31496.6|31514.8|31494.8|19
1645522240000|2022-02-22 09:30:40|31515.7|31495.7|31515.7|31495.7|31518|31498|31514.9|31494.9|21
1645522250000|2022-02-22 09:30:50|31516.3|31496.3|31515.6|31495.6|31517.8|31497.8|31515|31495|25
1645522260000|2022-02-22 09:31:00|31516.1|31496.1|31515|31495|31516.7|31496.7|31514.6|31494.6|22
1645522270000|2022-02-22 09:31:10|31514.6|31494.6|31521.4|31501.4|31521.4|31501.4|31514.5|31494.5|30
1645522280000|2022-02-22 09:31:20|31521|31501|31519.5|31499.5|31523.3|31503.3|31519.5|31499.5|23
1645522290000|2022-02-22 09:31:30|31519.6|31499.6|31522.5|31502.5|31522.8|31502.8|31519.5|31499.5|26
1645522300000|2022-02-22 09:31:40|31522.4|31502.4|31523.4|31503.4|31526|31506|31521.4|31501.4|32
1645522310000|2022-02-22 09:31:50|31523.9|31503.9|31526|31506|31529.5|31509.5|31523|31503|33
1645522320000|2022-02-22 09:32:00|31526.9|31506.9|31524.5|31504.5|31526.9|31506.9|31523.6|31503.6|21
1645522330000|2022-02-22 09:32:10|31524.3|31504.3|31524.2|31504.2|31526.8|31506.8|31522.1|31502.1|28
1645522340000|2022-02-22 09:32:20|31523.9|31503.9|31527.4|31507.4|31527.4|31507.4|31523.6|31503.6|29
1645522350000|2022-02-22 09:32:30|31527.2|31507.2|31525.4|31505.4|31528.7|31508.7|31524.7|31504.7|28
1645522360000|2022-02-22 09:32:40|31525.6|31505.6|31525.4|31505.4|31528.5|31508.5|31525.2|31505.2|30
1645522370000|2022-02-22 09:32:50|31525.5|31505.5|31526.6|31506.6|31529.1|31509.1|31525.1|31505.1|24
1645522380000|2022-02-22 09:33:00|31524.9|31504.9|31524.4|31504.4|31529.5|31509.5|31524.1|31504.1|32
1645522390000|2022-02-22 09:33:10|31524.2|31504.2|31523.7|31503.7|31526.6|31506.6|31522.8|31502.8|38
1645522400000|2022-02-22 09:33:20|31522.8|31502.8|31524.6|31504.6|31526.3|31506.3|31522.5|31502.5|26
1645522410000|2022-02-22 09:33:30|31524.4|31504.4|31525|31505|31526.8|31506.8|31524.3|31504.3|29
1645522420000|2022-02-22 09:33:40|31525.5|31505.5|31528.9|31508.9|31531.9|31511.9|31523.7|31503.7|32
1645522430000|2022-02-22 09:33:50|31529.1|31509.1|31527|31507|31529.6|31509.6|31526.6|31506.6|29
1645522440000|2022-02-22 09:34:00|31529.4|31509.4|31526|31506|31529.4|31509.4|31524.9|31504.9|33
1645522450000|2022-02-22 09:34:10|31526.2|31506.2|31526|31506|31530.4|31510.4|31523.6|31503.6|32
1645522460000|2022-02-22 09:34:20|31525.7|31505.7|31525.2|31505.2|31525.7|31505.7|31522.9|31502.9|28
1645522470000|2022-02-22 09:34:30|31525.1|31505.1|31525|31505|31525.7|31505.7|31524.2|31504.2|22
1645522480000|2022-02-22 09:34:40|31525.1|31505.1|31525.8|31505.8|31529|31509|31524.1|31504.1|28
1645522490000|2022-02-22 09:34:50|31526.5|31506.5|31525.8|31505.8|31527.9|31507.9|31523.4|31503.4|26
1645522500000|2022-02-22 09:35:00|31524.8|31504.8|31527|31507|31527|31507|31523.2|31503.2|24
1645522510000|2022-02-22 09:35:10|31527.4|31507.4|31526.4|31506.4|31527.4|31507.4|31523.7|31503.7|27
1645522520000|2022-02-22 09:35:20|31526.3|31506.3|31527.7|31507.7|31527.8|31507.8|31523.1|31503.1|18
1645522530000|2022-02-22 09:35:30|31526.8|31506.8|31522.2|31502.2|31530|31510|31522.1|31502.1|28
1645522540000|2022-02-22 09:35:40|31522.6|31502.6|31524.7|31504.7|31525.7|31505.7|31522.4|31502.4|30
1645522550000|2022-02-22 09:35:50|31524.3|31504.3|31524.6|31504.6|31528.1|31508.1|31522.9|31502.9|28
1645522560000|2022-02-22 09:36:00|31524.5|31504.5|31524|31504|31527.1|31507.1|31523|31503|30
1645522570000|2022-02-22 09:36:10|31523.5|31503.5|31523|31503|31525.2|31505.2|31522.9|31502.9|23
1645522580000|2022-02-22 09:36:20|31522.9|31502.9|31526.8|31506.8|31527.9|31507.9|31522.4|31502.4|25
1645522590000|2022-02-22 09:36:30|31527.6|31507.6|31524.8|31504.8|31528.2|31508.2|31524.8|31504.8|22
1645522600000|2022-02-22 09:36:40|31524.9|31504.9|31525.6|31505.6|31526.6|31506.6|31522.8|31502.8|21
1645522610000|2022-02-22 09:36:50|31525.7|31505.7|31524|31504|31525.7|31505.7|31523.2|31503.2|24
1645522620000|2022-02-22 09:37:00|31522.4|31502.4|31527.2|31507.2|31529.6|31509.6|31521.7|31501.7|31
1645522630000|2022-02-22 09:37:10|31527.6|31507.6|31526.1|31506.1|31529.4|31509.4|31526.1|31506.1|34
1645522640000|2022-02-22 09:37:20|31525.7|31505.7|31531.2|31511.2|31532.5|31512.5|31524.2|31504.2|34
1645522650000|2022-02-22 09:37:30|31531.1|31511.1|31529.3|31509.3|31531.1|31511.1|31527.7|31507.7|21
1645522660000|2022-02-22 09:37:40|31529.2|31509.2|31531.7|31511.7|31533.4|31513.4|31529|31509|26
1645522670000|2022-02-22 09:37:50|31532|31512|31530.1|31510.1|31534.4|31514.4|31529.2|31509.2|30
1645522680000|2022-02-22 09:38:00|31531.1|31511.1|31533.5|31513.5|31535|31515|31531.1|31511.1|29
1645522690000|2022-02-22 09:38:10|31534.1|31514.1|31532.2|31512.2|31534.1|31514.1|31530.4|31510.4|18
1645522700000|2022-02-22 09:38:20|31531.3|31511.3|31532.1|31512.1|31534.3|31514.3|31531|31511|27
1645522710000|2022-02-22 09:38:30|31531.9|31511.9|31535.1|31515.1|31535.1|31515.1|31531.6|31511.6|27
1645522720000|2022-02-22 09:38:40|31536.8|31516.8|31524|31504|31536.8|31516.8|31523.7|31503.7|35
1645522730000|2022-02-22 09:38:50|31524.4|31504.4|31524.7|31504.7|31525.8|31505.8|31522.9|31502.9|26
1645522740000|2022-02-22 09:39:00|31524.5|31504.5|31524.8|31504.8|31526.8|31506.8|31522.7|31502.7|33
1645522750000|2022-02-22 09:39:10|31524.6|31504.6|31517.8|31497.8|31530.7|31510.7|31516.7|31496.7|37
1645522760000|2022-02-22 09:39:20|31516.2|31496.2|31515.3|31495.3|31516.7|31496.7|31512.1|31492.1|36
1645522770000|2022-02-22 09:39:30|31515.7|31495.7|31514.3|31494.3|31517.9|31497.9|31512.5|31492.5|31
1645522780000|2022-02-22 09:39:40|31514|31494|31517.4|31497.4|31518.4|31498.4|31514|31494|35
1645522790000|2022-02-22 09:39:50|31518|31498|31522.2|31502.2|31524|31504|31516.9|31496.9|33
1645522800000|2022-02-22 09:40:00|31521.6|31501.6|31518.3|31498.3|31523.1|31503.1|31518.1|31498.1|32
1645522810000|2022-02-22 09:40:10|31519.2|31499.2|31505.7|31485.7|31520.1|31500.1|31505.7|31485.7|28
1645522820000|2022-02-22 09:40:20|31503|31483|31498.7|31478.7|31503.6|31483.6|31497.4|31477.4|29
1645522830000|2022-02-22 09:40:30|31499.9|31479.9|31501.1|31481.1|31506.7|31486.7|31499|31479|32
1645522840000|2022-02-22 09:40:40|31502|31482|31501.7|31481.7|31505.6|31485.6|31501.7|31481.7|36
1645522850000|2022-02-22 09:40:50|31501.3|31481.3|31497.5|31477.5|31502.7|31482.7|31497.5|31477.5|32
1645522860000|2022-02-22 09:41:00|31497.2|31477.2|31501.4|31481.4|31501.5|31481.5|31494.2|31474.2|31
1645522870000|2022-02-22 09:41:10|31501.1|31481.1|31497.4|31477.4|31502|31482|31495.7|31475.7|31
1645522880000|2022-02-22 09:41:20|31497.8|31477.8|31496.9|31476.9|31498.6|31478.6|31496.3|31476.3|25
1645522890000|2022-02-22 09:41:30|31497.6|31477.6|31498.2|31478.2|31498.8|31478.8|31496.5|31476.5|25
1645522900000|2022-02-22 09:41:40|31498.1|31478.1|31496.3|31476.3|31499.6|31479.6|31496|31476|23
1645522910000|2022-02-22 09:41:50|31497.5|31477.5|31495.3|31475.3|31499.6|31479.6|31495.3|31475.3|31
1645522920000|2022-02-22 09:42:00|31495.8|31475.8|31497.1|31477.1|31497.1|31477.1|31495.5|31475.5|12
1645522930000|2022-02-22 09:42:10|31496.7|31476.7|31508.6|31488.6|31513.7|31493.7|31496.7|31476.7|31
1645522940000|2022-02-22 09:42:20|31507.6|31487.6|31503|31483|31508.2|31488.2|31500.3|31480.3|35
1645522950000|2022-02-22 09:42:30|31502.2|31482.2|31503.1|31483.1|31504.1|31484.1|31501.6|31481.6|25
1645522960000|2022-02-22 09:42:40|31503.2|31483.2|31499.6|31479.6|31504.1|31484.1|31498.7|31478.7|33
1645522970000|2022-02-22 09:42:50|31499.5|31479.5|31516.9|31496.9|31516.9|31496.9|31498.6|31478.6|31
1645522980000|2022-02-22 09:43:00|31515.3|31495.3|31515|31495|31520.9|31500.9|31512.8|31492.8|32
1645522990000|2022-02-22 09:43:10|31514.8|31494.8|31515.4|31495.4|31515.9|31495.9|31512.6|31492.6|30
1645523000000|2022-02-22 09:43:20|31514.4|31494.4|31515.8|31495.8|31516.8|31496.8|31514.4|31494.4|22
1645523010000|2022-02-22 09:43:30|31516.2|31496.2|31515.8|31495.8|31517.3|31497.3|31515.5|31495.5|33
1645523020000|2022-02-22 09:43:40|31516|31496|31514|31494|31517.6|31497.6|31513|31493|32
1645523030000|2022-02-22 09:43:50|31514.5|31494.5|31515.4|31495.4|31516|31496|31512.8|31492.8|29
1645523040000|2022-02-22 09:44:00|31523.7|31503.7|31519.5|31499.5|31523.7|31503.7|31517.4|31497.4|31
1645523050000|2022-02-22 09:44:10|31519.7|31499.7|31516.8|31496.8|31521.5|31501.5|31516.8|31496.8|28
1645523060000|2022-02-22 09:44:20|31520.5|31500.5|31527.8|31507.8|31531.4|31511.4|31520.2|31500.2|32
1645523070000|2022-02-22 09:44:30|31529.6|31509.6|31531.8|31511.8|31532|31512|31523.5|31503.5|31
1645523080000|2022-02-22 09:44:40|31531.3|31511.3|31535.1|31515.1|31537.4|31517.4|31530.3|31510.3|30
1645523090000|2022-02-22 09:44:50|31536.3|31516.3|31534.1|31514.1|31536.3|31516.3|31533.3|31513.3|30
1645523100000|2022-02-22 09:45:00|31534.5|31514.5|31537.5|31517.5|31538|31518|31532.8|31512.8|36
1645523110000|2022-02-22 09:45:10|31537.9|31517.9|31536|31516|31539.3|31519.3|31535.3|31515.3|31
1645523120000|2022-02-22 09:45:20|31535.8|31515.8|31532.3|31512.3|31538.1|31518.1|31530.4|31510.4|35
1645523130000|2022-02-22 09:45:30|31532.7|31512.7|31535.2|31515.2|31535.8|31515.8|31531.7|31511.7|32
1645523140000|2022-02-22 09:45:40|31535.5|31515.5|31534.8|31514.8|31536.3|31516.3|31533.7|31513.7|23
1645523150000|2022-02-22 09:45:50|31535.7|31515.7|31535.2|31515.2|31535.7|31515.7|31534.4|31514.4|16
1645523160000|2022-02-22 09:46:00|31534.3|31514.3|31533.9|31513.9|31537.3|31517.3|31532.2|31512.2|30
1645523170000|2022-02-22 09:46:10|31534.2|31514.2|31534.9|31514.9|31535.7|31515.7|31532.1|31512.1|25
1645523180000|2022-02-22 09:46:20|31534.3|31514.3|31533.4|31513.4|31537.4|31517.4|31531.7|31511.7|28
1645523190000|2022-02-22 09:46:30|31533.9|31513.9|31532.2|31512.2|31534.3|31514.3|31532|31512|26
1645523200000|2022-02-22 09:46:40|31532.3|31512.3|31539.3|31519.3|31539.3|31519.3|31532.3|31512.3|32
1645523210000|2022-02-22 09:46:50|31539.1|31519.1|31537.1|31517.1|31540.5|31520.5|31535.9|31515.9|30
1645523220000|2022-02-22 09:47:00|31536.7|31516.7|31539.7|31519.7|31543.6|31523.6|31536.7|31516.7|33
1645523230000|2022-02-22 09:47:10|31540|31520|31546.4|31526.4|31550.8|31530.8|31540|31520|35
1645523240000|2022-02-22 09:47:20|31547.2|31527.2|31541.9|31521.9|31548.1|31528.1|31539.9|31519.9|32
1645523250000|2022-02-22 09:47:30|31542.4|31522.4|31542.1|31522.1|31542.8|31522.8|31541.4|31521.4|23
1645523260000|2022-02-22 09:47:40|31542|31522|31540.4|31520.4|31544.4|31524.4|31535.8|31515.8|34
1645523270000|2022-02-22 09:47:50|31541.9|31521.9|31539.8|31519.8|31541.9|31521.9|31539.8|31519.8|26
1645523280000|2022-02-22 09:48:00|31542.1|31522.1|31542.4|31522.4|31542.6|31522.6|31541.1|31521.1|19
1645523290000|2022-02-22 09:48:10|31542.5|31522.5|31550.8|31530.8|31552.6|31532.6|31541.6|31521.6|33
1645523300000|2022-02-22 09:48:20|31552.3|31532.3|31549.5|31529.5|31556.8|31536.8|31549.5|31529.5|28
1645523310000|2022-02-22 09:48:30|31547.5|31527.5|31543.9|31523.9|31551.7|31531.7|31542.5|31522.5|29
1645523320000|2022-02-22 09:48:40|31543.7|31523.7|31550.3|31530.3|31551|31531|31543.5|31523.5|27
1645523330000|2022-02-22 09:48:50|31550.1|31530.1|31545.2|31525.2|31551.1|31531.1|31543.2|31523.2|24
1645523340000|2022-02-22 09:49:00|31545|31525|31547.7|31527.7|31548|31528|31544.7|31524.7|31
1645523350000|2022-02-22 09:49:10|31548|31528|31546.5|31526.5|31549.3|31529.3|31544.8|31524.8|30
1645523360000|2022-02-22 09:49:20|31546.4|31526.4|31553.6|31533.6|31555.7|31535.7|31544.1|31524.1|29
1645523370000|2022-02-22 09:49:30|31553|31533|31555.3|31535.3|31560.5|31540.5|31553|31533|32
1645523380000|2022-02-22 09:49:40|31556.1|31536.1|31556.6|31536.6|31557.6|31537.6|31554.2|31534.2|36
1645523390000|2022-02-22 09:49:50|31556.5|31536.5|31556.2|31536.2|31560.2|31540.2|31553.1|31533.1|35
1645523400000|2022-02-22 09:50:00|31556|31536|31556.8|31536.8|31558.3|31538.3|31553.8|31533.8|35
1645523410000|2022-02-22 09:50:10|31556.3|31536.3|31557.1|31537.1|31558|31538|31554.6|31534.6|34
1645523420000|2022-02-22 09:50:20|31556.1|31536.1|31567.4|31547.4|31570.3|31550.3|31556.1|31536.1|35
1645523430000|2022-02-22 09:50:30|31566.5|31546.5|31563.3|31543.3|31568.1|31548.1|31561.4|31541.4|34
1645523440000|2022-02-22 09:50:40|31563.8|31543.8|31559.3|31539.3|31564.9|31544.9|31559.1|31539.1|25
1645523450000|2022-02-22 09:50:50|31559.4|31539.4|31551.9|31531.9|31561.1|31541.1|31551.2|31531.2|27
1645523460000|2022-02-22 09:51:00|31552.7|31532.7|31553.1|31533.1|31554|31534|31551.8|31531.8|30
1645523470000|2022-02-22 09:51:10|31553.8|31533.8|31548.4|31528.4|31553.8|31533.8|31544.6|31524.6|33
1645523480000|2022-02-22 09:51:20|31548.8|31528.8|31544.8|31524.8|31548.8|31528.8|31544|31524|30
1645523490000|2022-02-22 09:51:30|31544.9|31524.9|31543.8|31523.8|31547.7|31527.7|31543.8|31523.8|32
1645523500000|2022-02-22 09:51:40|31544.6|31524.6|31546.7|31526.7|31548|31528|31544.2|31524.2|30
1645523510000|2022-02-22 09:51:50|31546.1|31526.1|31547.2|31527.2|31549.3|31529.3|31545.9|31525.9|30
1645523520000|2022-02-22 09:52:00|31547.3|31527.3|31547.5|31527.5|31547.9|31527.9|31546.9|31526.9|21
1645523530000|2022-02-22 09:52:10|31547.7|31527.7|31548.6|31528.6|31549.9|31529.9|31547.5|31527.5|19
1645523540000|2022-02-22 09:52:20|31549.6|31529.6|31545.2|31525.2|31549.7|31529.7|31544|31524|31
1645523550000|2022-02-22 09:52:30|31545.3|31525.3|31547.8|31527.8|31548.6|31528.6|31545.3|31525.3|34
1645523560000|2022-02-22 09:52:40|31547.5|31527.5|31547.2|31527.2|31548.8|31528.8|31546|31526|32
1645523570000|2022-02-22 09:52:50|31547|31527|31545.5|31525.5|31547|31527|31544.6|31524.6|30
1645523580000|2022-02-22 09:53:00|31546|31526|31546.1|31526.1|31546.1|31526.1|31545.6|31525.6|16
1645523590000|2022-02-22 09:53:10|31545.9|31525.9|31560.9|31540.9|31562.7|31542.7|31544.8|31524.8|24
1645523600000|2022-02-22 09:53:20|31560.7|31540.7|31558.5|31538.5|31563.9|31543.9|31558|31538|31
1645523610000|2022-02-22 09:53:30|31558.2|31538.2|31553.1|31533.1|31559.2|31539.2|31553.1|31533.1|28
1645523620000|2022-02-22 09:53:40|31553.2|31533.2|31555.3|31535.3|31556|31536|31553.2|31533.2|25
1645523630000|2022-02-22 09:53:50|31555.6|31535.6|31552.4|31532.4|31556.7|31536.7|31551.7|31531.7|26
1645523640000|2022-02-22 09:54:00|31554.2|31534.2|31552.6|31532.6|31554.4|31534.4|31551.5|31531.5|18
1645523650000|2022-02-22 09:54:10|31552.8|31532.8|31552.2|31532.2|31553|31533|31550.1|31530.1|27
1645523660000|2022-02-22 09:54:20|31552.4|31532.4|31550.9|31530.9|31552.5|31532.5|31548.7|31528.7|26
1645523670000|2022-02-22 09:54:30|31550.2|31530.2|31550.9|31530.9|31553.7|31533.7|31550.2|31530.2|25
1645523680000|2022-02-22 09:54:40|31551|31531|31551.9|31531.9|31552.3|31532.3|31548.6|31528.6|24
1645523690000|2022-02-22 09:54:50|31553.8|31533.8|31558.4|31538.4|31559.7|31539.7|31551.8|31531.8|32
1645523700000|2022-02-22 09:55:00|31557.6|31537.6|31559.6|31539.6|31560.8|31540.8|31557.1|31537.1|25
1645523710000|2022-02-22 09:55:10|31559.4|31539.4|31558.2|31538.2|31559.9|31539.9|31557.5|31537.5|33
1645523720000|2022-02-22 09:55:20|31558.4|31538.4|31560.6|31540.6|31560.6|31540.6|31557.6|31537.6|28
1645523730000|2022-02-22 09:55:30|31561.5|31541.5|31558|31538|31562.2|31542.2|31556.4|31536.4|35
1645523740000|2022-02-22 09:55:40|31558.5|31538.5|31561.3|31541.3|31561.3|31541.3|31558.2|31538.2|32
1645523750000|2022-02-22 09:55:50|31561.6|31541.6|31563|31543|31564.2|31544.2|31560.9|31540.9|30
1645523760000|2022-02-22 09:56:00|31563.1|31543.1|31565|31545|31566.8|31546.8|31562.9|31542.9|34
1645523770000|2022-02-22 09:56:10|31564.7|31544.7|31567|31547|31568.6|31548.6|31564.6|31544.6|26
1645523780000|2022-02-22 09:56:20|31567.8|31547.8|31568.8|31548.8|31569.1|31549.1|31567.4|31547.4|34
1645523790000|2022-02-22 09:56:30|31569|31549|31567.8|31547.8|31569|31549|31567.7|31547.7|28
1645523800000|2022-02-22 09:56:40|31567.9|31547.9|31569.2|31549.2|31570.8|31550.8|31567.7|31547.7|26
1645523810000|2022-02-22 09:56:50|31571.5|31551.5|31571.5|31551.5|31577.1|31557.1|31569.7|31549.7|32
1645523820000|2022-02-22 09:57:00|31571.7|31551.7|31571.7|31551.7|31573.8|31553.8|31571.5|31551.5|25
1645523830000|2022-02-22 09:57:10|31571.4|31551.4|31570.5|31550.5|31572.3|31552.3|31569.1|31549.1|33
1645523840000|2022-02-22 09:57:20|31571.4|31551.4|31568.8|31548.8|31571.4|31551.4|31565.9|31545.9|32
1645523850000|2022-02-22 09:57:30|31568.3|31548.3|31569.7|31549.7|31576.2|31556.2|31568|31548|30
1645523860000|2022-02-22 09:57:40|31569.9|31549.9|31569.6|31549.6|31570.6|31550.6|31569.2|31549.2|19
1645523870000|2022-02-22 09:57:50|31569.5|31549.5|31569.3|31549.3|31570.1|31550.1|31566.8|31546.8|29
1645523880000|2022-02-22 09:58:00|31569.6|31549.6|31564.4|31544.4|31569.6|31549.6|31564.1|31544.1|34
1645523890000|2022-02-22 09:58:10|31564.2|31544.2|31564.1|31544.1|31565.3|31545.3|31563.6|31543.6|24
1645523900000|2022-02-22 09:58:20|31564.5|31544.5|31565|31545|31566.6|31546.6|31564.1|31544.1|26
1645523910000|2022-02-22 09:58:30|31564.8|31544.8|31564.5|31544.5|31565.7|31545.7|31564|31544|23
1645523920000|2022-02-22 09:58:40|31564.3|31544.3|31564.5|31544.5|31565.8|31545.8|31562.7|31542.7|27
1645523930000|2022-02-22 09:58:50|31565.1|31545.1|31565.6|31545.6|31565.6|31545.6|31564.2|31544.2|27
1645523940000|2022-02-22 09:59:00|31565.2|31545.2|31564.6|31544.6|31565.6|31545.6|31563.5|31543.5|20
1645523950000|2022-02-22 09:59:10|31564.5|31544.5|31562.4|31542.4|31565.1|31545.1|31561.8|31541.8|25
1645523960000|2022-02-22 09:59:20|31562.5|31542.5|31565|31545|31565|31545|31562.5|31542.5|20
1645523970000|2022-02-22 09:59:30|31564.9|31544.9|31563.1|31543.1|31565|31545|31563|31543|18
1645523980000|2022-02-22 09:59:40|31564.1|31544.1|31563.7|31543.7|31564.2|31544.2|31563.5|31543.5|14
1645523990000|2022-02-22 09:59:50|31563.8|31543.8|31564.3|31544.3|31566.8|31546.8|31563.3|31543.3|24
1645524000000|2022-02-22 10:00:00|31562.3|31542.3|31564|31544|31564.4|31544.4|31561.6|31541.6|28
1645524010000|2022-02-22 10:00:10|31562.6|31542.6|31561|31541|31563.6|31543.6|31560.1|31540.1|22
1645524020000|2022-02-22 10:00:20|31561.2|31541.2|31559.2|31539.2|31561.8|31541.8|31558.4|31538.4|25
1645524030000|2022-02-22 10:00:30|31561|31541|31552.3|31532.3|31561.7|31541.7|31551.6|31531.6|31
1645524040000|2022-02-22 10:00:40|31552.2|31532.2|31552.1|31532.1|31553.2|31533.2|31550.7|31530.7|33
1645524050000|2022-02-22 10:00:50|31551.5|31531.5|31549.9|31529.9|31552.1|31532.1|31549.7|31529.7|35
1645524060000|2022-02-22 10:01:00|31549.4|31529.4|31550.9|31530.9|31551.1|31531.1|31549.3|31529.3|31
1645524070000|2022-02-22 10:01:10|31550.1|31530.1|31549.1|31529.1|31552.4|31532.4|31547.9|31527.9|34
1645524080000|2022-02-22 10:01:20|31548.8|31528.8|31547.7|31527.7|31550.1|31530.1|31547.3|31527.3|36
1645524090000|2022-02-22 10:01:30|31547.9|31527.9|31556.8|31536.8|31558.9|31538.9|31547.6|31527.6|35
1645524100000|2022-02-22 10:01:40|31557|31537|31558.5|31538.5|31560.6|31540.6|31557|31537|34
1645524110000|2022-02-22 10:01:50|31557.9|31537.9|31561.8|31541.8|31562.6|31542.6|31556.9|31536.9|33
1645524120000|2022-02-22 10:02:00|31561.6|31541.6|31566.5|31546.5|31566.5|31546.5|31561.2|31541.2|32
1645524130000|2022-02-22 10:02:10|31567|31547|31565.6|31545.6|31568.6|31548.6|31564.6|31544.6|27
1645524140000|2022-02-22 10:02:20|31564.9|31544.9|31564.7|31544.7|31566.4|31546.4|31564|31544|24
1645524150000|2022-02-22 10:02:30|31564.5|31544.5|31566.2|31546.2|31567.4|31547.4|31564.5|31544.5|20
1645524160000|2022-02-22 10:02:40|31565.7|31545.7|31566.5|31546.5|31567|31547|31565.1|31545.1|15
1645524170000|2022-02-22 10:02:50|31565.1|31545.1|31565.3|31545.3|31567.7|31547.7|31562|31542|28
1645524180000|2022-02-22 10:03:00|31565|31545|31567|31547|31567|31547|31563.3|31543.3|22
1645524190000|2022-02-22 10:03:10|31565.2|31545.2|31565.7|31545.7|31567.3|31547.3|31564.3|31544.3|24
1645524200000|2022-02-22 10:03:20|31565.6|31545.6|31564.7|31544.7|31565.6|31545.6|31563.5|31543.5|21
1645524210000|2022-02-22 10:03:30|31563.6|31543.6|31560.7|31540.7|31563.8|31543.8|31559.5|31539.5|26
1645524220000|2022-02-22 10:03:40|31560.9|31540.9|31565.1|31545.1|31565.1|31545.1|31560.3|31540.3|32
1645524230000|2022-02-22 10:03:50|31565|31545|31559.2|31539.2|31565.6|31545.6|31559.2|31539.2|22
1645524240000|2022-02-22 10:04:00|31560.7|31540.7|31559.2|31539.2|31560.7|31540.7|31558.5|31538.5|26
1645524250000|2022-02-22 10:04:10|31560.3|31540.3|31559|31539|31560.3|31540.3|31558.1|31538.1|21
1645524260000|2022-02-22 10:04:20|31558.8|31538.8|31559.1|31539.1|31560.5|31540.5|31557.2|31537.2|29
1645524270000|2022-02-22 10:04:30|31559|31539|31556.3|31536.3|31561|31541|31556.2|31536.2|29
1645524280000|2022-02-22 10:04:40|31558.3|31538.3|31555.7|31535.7|31560.2|31540.2|31555.7|31535.7|27
1645524290000|2022-02-22 10:04:50|31555.8|31535.8|31557.3|31537.3|31557.3|31537.3|31553.7|31533.7|26
1645524300000|2022-02-22 10:05:00|31554.8|31534.8|31556.8|31536.8|31558|31538|31554.7|31534.7|29
1645524310000|2022-02-22 10:05:10|31557|31537|31554.9|31534.9|31557.1|31537.1|31554.8|31534.8|27
1645524320000|2022-02-22 10:05:20|31554.8|31534.8|31557.1|31537.1|31557.7|31537.7|31554.6|31534.6|28
1645524330000|2022-02-22 10:05:30|31556.9|31536.9|31556|31536|31557.2|31537.2|31555.9|31535.9|27
1645524340000|2022-02-22 10:05:40|31555.7|31535.7|31556.5|31536.5|31556.6|31536.6|31555.4|31535.4|14
1645524350000|2022-02-22 10:05:50|31556|31536|31553.2|31533.2|31557.1|31537.1|31551.1|31531.1|21
1645524360000|2022-02-22 10:06:00|31554.7|31534.7|31552.4|31532.4|31555.9|31535.9|31552.1|31532.1|27
1645524370000|2022-02-22 10:06:10|31554.9|31534.9|31554.7|31534.7|31556.5|31536.5|31552.4|31532.4|28
1645524380000|2022-02-22 10:06:20|31554.8|31534.8|31553|31533|31554.9|31534.9|31553|31533|13
1645524390000|2022-02-22 10:06:30|31553.1|31533.1|31553|31533|31555.8|31535.8|31552.9|31532.9|21
1645524400000|2022-02-22 10:06:40|31554.4|31534.4|31552.6|31532.6|31554.9|31534.9|31550.6|31530.6|26
1645524410000|2022-02-22 10:06:50|31551.6|31531.6|31551|31531|31552.2|31532.2|31550.9|31530.9|23
1645524420000|2022-02-22 10:07:00|31551.2|31531.2|31550.8|31530.8|31553.2|31533.2|31550.3|31530.3|27
1645524430000|2022-02-22 10:07:10|31550.9|31530.9|31552.2|31532.2|31553.3|31533.3|31550.7|31530.7|21
1645524440000|2022-02-22 10:07:20|31551.9|31531.9|31551.6|31531.6|31553|31533|31551.6|31531.6|21
1645524450000|2022-02-22 10:07:30|31551.7|31531.7|31553.5|31533.5|31553.5|31533.5|31551|31531|21
1645524460000|2022-02-22 10:07:40|31551.4|31531.4|31556.3|31536.3|31556.3|31536.3|31551.4|31531.4|30
1645524470000|2022-02-22 10:07:50|31555|31535|31554.5|31534.5|31555.3|31535.3|31554.4|31534.4|22
1645524480000|2022-02-22 10:08:00|31555.4|31535.4|31553.7|31533.7|31555.5|31535.5|31553.6|31533.6|20
1645524490000|2022-02-22 10:08:10|31553.8|31533.8|31553.1|31533.1|31555.3|31535.3|31551.9|31531.9|22
1645524500000|2022-02-22 10:08:20|31553.3|31533.3|31552.2|31532.2|31553.3|31533.3|31551.9|31531.9|10
1645524510000|2022-02-22 10:08:30|31551.9|31531.9|31550.5|31530.5|31553.1|31533.1|31549.7|31529.7|25
1645524520000|2022-02-22 10:08:40|31550.2|31530.2|31551.3|31531.3|31552.9|31532.9|31549.8|31529.8|23
1645524530000|2022-02-22 10:08:50|31551.2|31531.2|31550.1|31530.1|31551.8|31531.8|31549.7|31529.7|20
1645524540000|2022-02-22 10:09:00|31550.2|31530.2|31549.7|31529.7|31550.5|31530.5|31549|31529|29
1645524550000|2022-02-22 10:09:10|31549.8|31529.8|31549.6|31529.6|31550|31530|31548.8|31528.8|15
1645524560000|2022-02-22 10:09:20|31549.4|31529.4|31549.1|31529.1|31549.9|31529.9|31547.9|31527.9|32
1645524570000|2022-02-22 10:09:30|31548.4|31528.4|31549.2|31529.2|31550.7|31530.7|31548.1|31528.1|25
1645524580000|2022-02-22 10:09:40|31549.4|31529.4|31548.5|31528.5|31550|31530|31548.2|31528.2|16
1645524590000|2022-02-22 10:09:50|31548.3|31528.3|31548.6|31528.6|31548.9|31528.9|31547.6|31527.6|28
1645524600000|2022-02-22 10:10:00|31548.7|31528.7|31549.1|31529.1|31550.8|31530.8|31548.5|31528.5|27
1645524610000|2022-02-22 10:10:10|31549.3|31529.3|31548.4|31528.4|31549.4|31529.4|31548.2|31528.2|22
1645524620000|2022-02-22 10:10:20|31548.5|31528.5|31548.9|31528.9|31549.3|31529.3|31547.5|31527.5|18
1645524630000|2022-02-22 10:10:30|31548.7|31528.7|31551.9|31531.9|31552.2|31532.2|31548.7|31528.7|21
1645524640000|2022-02-22 10:10:40|31552|31532|31552.8|31532.8|31553.1|31533.1|31551.9|31531.9|17
1645524650000|2022-02-22 10:10:50|31552.7|31532.7|31550.3|31530.3|31553.2|31533.2|31548.9|31528.9|26
1645524660000|2022-02-22 10:11:00|31550.6|31530.6|31550.4|31530.4|31551.3|31531.3|31550.2|31530.2|12
1645524670000|2022-02-22 10:11:10|31550.6|31530.6|31551.6|31531.6|31551.6|31531.6|31550.1|31530.1|9
1645524680000|2022-02-22 10:11:20|31551.9|31531.9|31550.6|31530.6|31552.2|31532.2|31549.6|31529.6|24
1645524690000|2022-02-22 10:11:30|31550.2|31530.2|31552|31532|31552|31532|31550.1|31530.1|20
1645524700000|2022-02-22 10:11:40|31551.8|31531.8|31552.8|31532.8|31553.1|31533.1|31551.5|31531.5|14
1645524710000|2022-02-22 10:11:50|31552.9|31532.9|31552.9|31532.9|31553.6|31533.6|31549.9|31529.9|21
1645524720000|2022-02-22 10:12:00|31553.3|31533.3|31551|31531|31553.3|31533.3|31550.8|31530.8|21
1645524730000|2022-02-22 10:12:10|31550.5|31530.5|31551.5|31531.5|31553.1|31533.1|31549.8|31529.8|29
1645524740000|2022-02-22 10:12:20|31551.7|31531.7|31551.8|31531.8|31553.6|31533.6|31550.8|31530.8|23
1645524750000|2022-02-22 10:12:30|31551.2|31531.2|31551.3|31531.3|31553.6|31533.6|31550.1|31530.1|34
1645524760000|2022-02-22 10:12:40|31551.2|31531.2|31550|31530|31552|31532|31549.8|31529.8|17
1645524770000|2022-02-22 10:12:50|31549.9|31529.9|31546.6|31526.6|31550|31530|31546.6|31526.6|18
1645524780000|2022-02-22 10:13:00|31546.4|31526.4|31546.9|31526.9|31547.1|31527.1|31546|31526|19
1645524790000|2022-02-22 10:13:10|31546.8|31526.8|31541.8|31521.8|31546.8|31526.8|31541.8|31521.8|30
1645524800000|2022-02-22 10:13:20|31540.9|31520.9|31542.5|31522.5|31542.6|31522.6|31540.1|31520.1|22
1645524810000|2022-02-22 10:13:30|31543.5|31523.5|31539.5|31519.5|31543.6|31523.6|31539.5|31519.5|27
1645524820000|2022-02-22 10:13:40|31539.7|31519.7|31541.2|31521.2|31541.2|31521.2|31539|31519|14
1645524830000|2022-02-22 10:13:50|31540.8|31520.8|31541.6|31521.6|31542.7|31522.7|31539.8|31519.8|27
1645524840000|2022-02-22 10:14:00|31541.7|31521.7|31543.1|31523.1|31545.9|31525.9|31541.7|31521.7|18
1645524850000|2022-02-22 10:14:10|31543|31523|31542.5|31522.5|31544.2|31524.2|31541.1|31521.1|29
1645524860000|2022-02-22 10:14:20|31543.1|31523.1|31541.6|31521.6|31543.1|31523.1|31541.3|31521.3|19
1645524870000|2022-02-22 10:14:30|31541.2|31521.2|31541.8|31521.8|31542.1|31522.1|31540.9|31520.9|19
1645524880000|2022-02-22 10:14:40|31541.3|31521.3|31540.4|31520.4|31542.2|31522.2|31540.1|31520.1|21
1645524890000|2022-02-22 10:14:50|31541.2|31521.2|31541.5|31521.5|31543|31523|31540|31520|21
1645524900000|2022-02-22 10:15:00|31541.4|31521.4|31539.4|31519.4|31541.5|31521.5|31538.9|31518.9|20
1645524910000|2022-02-22 10:15:10|31540.2|31520.2|31538.9|31518.9|31541.4|31521.4|31538.9|31518.9|18
1645524920000|2022-02-22 10:15:20|31539.5|31519.5|31539.5|31519.5|31543|31523|31539.1|31519.1|16
1645524930000|2022-02-22 10:15:30|31539.6|31519.6|31540.1|31520.1|31542.9|31522.9|31539.6|31519.6|27
1645524940000|2022-02-22 10:15:40|31540.6|31520.6|31539.8|31519.8|31541|31521|31539.7|31519.7|15
1645524950000|2022-02-22 10:15:50|31539.7|31519.7|31538.6|31518.6|31539.9|31519.9|31537.9|31517.9|22
1645524960000|2022-02-22 10:16:00|31537.7|31517.7|31538.9|31518.9|31539.4|31519.4|31537.4|31517.4|25
1645524970000|2022-02-22 10:16:10|31539|31519|31537.1|31517.1|31539|31519|31536.9|31516.9|20
1645524980000|2022-02-22 10:16:20|31536.9|31516.9|31535.6|31515.6|31536.9|31516.9|31534.4|31514.4|27
1645524990000|2022-02-22 10:16:30|31527.8|31507.8|31527.5|31507.5|31529.4|31509.4|31525|31505|29
1645525000000|2022-02-22 10:16:40|31528.7|31508.7|31528.7|31508.7|31531.6|31511.6|31525.7|31505.7|29
1645525010000|2022-02-22 10:16:50|31528.8|31508.8|31525.5|31505.5|31530.5|31510.5|31524.6|31504.6|33
1645525020000|2022-02-22 10:17:00|31525.7|31505.7|31522.3|31502.3|31525.8|31505.8|31519.2|31499.2|39
1645525030000|2022-02-22 10:17:10|31522.6|31502.6|31519.8|31499.8|31524.7|31504.7|31514.7|31494.7|32
1645525040000|2022-02-22 10:17:20|31518.9|31498.9|31524.2|31504.2|31524.8|31504.8|31518.9|31498.9|29
1645525050000|2022-02-22 10:17:30|31524.3|31504.3|31524.4|31504.4|31524.4|31504.4|31522.5|31502.5|23
1645525060000|2022-02-22 10:17:40|31528.4|31508.4|31519.6|31499.6|31529.8|31509.8|31516.1|31496.1|33
1645525070000|2022-02-22 10:17:50|31519.8|31499.8|31511|31491|31521.6|31501.6|31510.6|31490.6|32
1645525080000|2022-02-22 10:18:00|31512.2|31492.2|31511.2|31491.2|31512.9|31492.9|31510.6|31490.6|26
1645525090000|2022-02-22 10:18:10|31511.1|31491.1|31503.3|31483.3|31511.4|31491.4|31497.7|31477.7|35
1645525100000|2022-02-22 10:18:20|31501.7|31481.7|31502.9|31482.9|31504.9|31484.9|31500.9|31480.9|26
1645525110000|2022-02-22 10:18:30|31502.5|31482.5|31505.3|31485.3|31506.2|31486.2|31502.5|31482.5|22
1645525120000|2022-02-22 10:18:40|31505|31485|31499.4|31479.4|31505|31485|31496.8|31476.8|33
1645525130000|2022-02-22 10:18:50|31495.9|31475.9|31505.7|31485.7|31505.7|31485.7|31494|31474|34
1645525140000|2022-02-22 10:19:00|31506.4|31486.4|31504.8|31484.8|31507.5|31487.5|31501.4|31481.4|33
1645525150000|2022-02-22 10:19:10|31505|31485|31506.4|31486.4|31507.5|31487.5|31504.9|31484.9|26
1645525160000|2022-02-22 10:19:20|31506.5|31486.5|31503.6|31483.6|31506.6|31486.6|31502.1|31482.1|29
1645525170000|2022-02-22 10:19:30|31503.2|31483.2|31503|31483|31503.8|31483.8|31500.1|31480.1|33
1645525180000|2022-02-22 10:19:40|31502.6|31482.6|31497.4|31477.4|31504.6|31484.6|31496.9|31476.9|35
1645525190000|2022-02-22 10:19:50|31497.3|31477.3|31497.1|31477.1|31501.9|31481.9|31496.4|31476.4|35
1645525200000|2022-02-22 10:20:00|31497.7|31477.7|31491.6|31471.6|31498.3|31478.3|31490.4|31470.4|34
1645525210000|2022-02-22 10:20:10|31492.1|31472.1|31495.8|31475.8|31497.7|31477.7|31492.1|31472.1|33
1645525220000|2022-02-22 10:20:20|31497|31477|31496.1|31476.1|31497|31477|31495|31475|30
1645525230000|2022-02-22 10:20:30|31495.5|31475.5|31499.4|31479.4|31501.6|31481.6|31495.5|31475.5|28
1645525240000|2022-02-22 10:20:40|31498.2|31478.2|31494.8|31474.8|31500.8|31480.8|31494.3|31474.3|33
1645525250000|2022-02-22 10:20:50|31495.3|31475.3|31502.8|31482.8|31503.4|31483.4|31495.3|31475.3|31
1645525260000|2022-02-22 10:21:00|31501.9|31481.9|31502.7|31482.7|31502.7|31482.7|31499.5|31479.5|30
1645525270000|2022-02-22 10:21:10|31501.2|31481.2|31502.4|31482.4|31503.5|31483.5|31500.3|31480.3|30
1645525280000|2022-02-22 10:21:20|31502.6|31482.6|31497.7|31477.7|31502.8|31482.8|31497.2|31477.2|28
1645525290000|2022-02-22 10:21:30|31498|31478|31499.5|31479.5|31501|31481|31497.5|31477.5|27
1645525300000|2022-02-22 10:21:40|31499.2|31479.2|31497.1|31477.1|31500.6|31480.6|31496.2|31476.2|23
1645525310000|2022-02-22 10:21:50|31497.9|31477.9|31494.1|31474.1|31497.9|31477.9|31491.8|31471.8|33
1645525320000|2022-02-22 10:22:00|31495.1|31475.1|31497|31477|31498.6|31478.6|31485.6|31465.6|38
1645525330000|2022-02-22 10:22:10|31497.8|31477.8|31490.3|31470.3|31497.8|31477.8|31489.8|31469.8|35
1645525340000|2022-02-22 10:22:20|31490.5|31470.5|31486.5|31466.5|31490.5|31470.5|31486.5|31466.5|26
1645525350000|2022-02-22 10:22:30|31487.5|31467.5|31489.4|31469.4|31490.5|31470.5|31486.8|31466.8|35
1645525360000|2022-02-22 10:22:40|31489.3|31469.3|31491.7|31471.7|31494|31474|31489.3|31469.3|35
1645525370000|2022-02-22 10:22:50|31491.4|31471.4|31488.6|31468.6|31492|31472|31487.4|31467.4|28
1645525380000|2022-02-22 10:23:00|31488.3|31468.3|31485.1|31465.1|31488.5|31468.5|31483|31463|35
1645525390000|2022-02-22 10:23:10|31485.3|31465.3|31482.5|31462.5|31485.6|31465.6|31482.5|31462.5|24
1645525400000|2022-02-22 10:23:20|31482.6|31462.6|31481.6|31461.6|31482.6|31462.6|31479.8|31459.8|32
1645525410000|2022-02-22 10:23:30|31481|31461|31476.2|31456.2|31481|31461|31475.5|31455.5|32
1645525420000|2022-02-22 10:23:40|31475.9|31455.9|31484.3|31464.3|31489.4|31469.4|31475.8|31455.8|32
1645525430000|2022-02-22 10:23:50|31483.5|31463.5|31485.3|31465.3|31485.9|31465.9|31483|31463|34
1645525440000|2022-02-22 10:24:00|31485.5|31465.5|31483.1|31463.1|31485.5|31465.5|31482.2|31462.2|37
1645525450000|2022-02-22 10:24:10|31483.7|31463.7|31480.5|31460.5|31483.7|31463.7|31479.9|31459.9|33
1645525460000|2022-02-22 10:24:20|31480.6|31460.6|31477.9|31457.9|31480.6|31460.6|31476.7|31456.7|34
1645525470000|2022-02-22 10:24:30|31478|31458|31478.8|31458.8|31479.5|31459.5|31478|31458|24
1645525480000|2022-02-22 10:24:40|31478.7|31458.7|31477.1|31457.1|31479.2|31459.2|31476.3|31456.3|25
1645525490000|2022-02-22 10:24:50|31477.7|31457.7|31481.6|31461.6|31483.2|31463.2|31477.7|31457.7|31
1645525500000|2022-02-22 10:25:00|31481.3|31461.3|31483.1|31463.1|31483.1|31463.1|31480.3|31460.3|29
1645525510000|2022-02-22 10:25:10|31483|31463|31500.7|31480.7|31503.1|31483.1|31482|31462|33
1645525520000|2022-02-22 10:25:20|31495.2|31475.2|31495.6|31475.6|31496.2|31476.2|31490.9|31470.9|39
1645525530000|2022-02-22 10:25:30|31493.7|31473.7|31495|31475|31497.1|31477.1|31492.6|31472.6|35
1645525540000|2022-02-22 10:25:40|31495.1|31475.1|31491.3|31471.3|31496.3|31476.3|31491.3|31471.3|32
1645525550000|2022-02-22 10:25:50|31490.8|31470.8|31491.2|31471.2|31494.5|31474.5|31488.5|31468.5|31
1645525560000|2022-02-22 10:26:00|31489.4|31469.4|31486.8|31466.8|31491.1|31471.1|31486.7|31466.7|32
1645525570000|2022-02-22 10:26:10|31487.9|31467.9|31489|31469|31491.1|31471.1|31485.6|31465.6|36
1645525580000|2022-02-22 10:26:20|31487.9|31467.9|31481.7|31461.7|31488.3|31468.3|31479.8|31459.8|29
1645525590000|2022-02-22 10:26:30|31483.8|31463.8|31481.7|31461.7|31485.3|31465.3|31480.6|31460.6|32
1645525600000|2022-02-22 10:26:40|31481.9|31461.9|31481.1|31461.1|31482.1|31462.1|31478|31458|32
1645525610000|2022-02-22 10:26:50|31481.8|31461.8|31481.3|31461.3|31482.1|31462.1|31480|31460|26
1645525620000|2022-02-22 10:27:00|31481.1|31461.1|31496.8|31476.8|31501.3|31481.3|31481.1|31461.1|26
1645525630000|2022-02-22 10:27:10|31496.9|31476.9|31496.5|31476.5|31500.6|31480.6|31496.5|31476.5|33
1645525640000|2022-02-22 10:27:20|31496.1|31476.1|31497.6|31477.6|31499.7|31479.7|31494.9|31474.9|30
1645525650000|2022-02-22 10:27:30|31497.4|31477.4|31499.5|31479.5|31500.8|31480.8|31496.9|31476.9|35
1645525660000|2022-02-22 10:27:40|31499.6|31479.6|31501|31481|31503.4|31483.4|31497.4|31477.4|29
1645525670000|2022-02-22 10:27:50|31501.1|31481.1|31498.6|31478.6|31501.2|31481.2|31498.1|31478.1|31
1645525680000|2022-02-22 10:28:00|31498.2|31478.2|31496.7|31476.7|31499.7|31479.7|31496.7|31476.7|30
1645525690000|2022-02-22 10:28:10|31498|31478|31491.9|31471.9|31499.9|31479.9|31488.8|31468.8|34
1645525700000|2022-02-22 10:28:20|31492.3|31472.3|31494.9|31474.9|31496.8|31476.8|31492|31472|32
1645525710000|2022-02-22 10:28:30|31494.6|31474.6|31496.2|31476.2|31496.9|31476.9|31493.6|31473.6|33
1645525720000|2022-02-22 10:28:40|31496.6|31476.6|31494.2|31474.2|31497.1|31477.1|31493.7|31473.7|24
1645525730000|2022-02-22 10:28:50|31494.3|31474.3|31493.5|31473.5|31496.2|31476.2|31493.5|31473.5|22
1645525740000|2022-02-22 10:29:00|31493.9|31473.9|31491.4|31471.4|31494.9|31474.9|31491.4|31471.4|28
1645525750000|2022-02-22 10:29:10|31491.1|31471.1|31492.5|31472.5|31495.1|31475.1|31490.4|31470.4|28
1645525760000|2022-02-22 10:29:20|31493.2|31473.2|31488.7|31468.7|31494|31474|31486.3|31466.3|30
1645525770000|2022-02-22 10:29:30|31489.4|31469.4|31486.9|31466.9|31490.7|31470.7|31485.7|31465.7|27
1645525780000|2022-02-22 10:29:40|31489.6|31469.6|31490.4|31470.4|31492.9|31472.9|31486.9|31466.9|32
1645525790000|2022-02-22 10:29:50|31489.4|31469.4|31492.3|31472.3|31492.7|31472.7|31489.4|31469.4|27
1645525800000|2022-02-22 10:30:00|31493.1|31473.1|31489.8|31469.8|31493.5|31473.5|31489.8|31469.8|29
1645525810000|2022-02-22 10:30:10|31490|31470|31490|31470|31491.8|31471.8|31490|31470|24
1645525820000|2022-02-22 10:30:20|31490.3|31470.3|31492.2|31472.2|31492.4|31472.4|31487.9|31467.9|35
1645525830000|2022-02-22 10:30:30|31491.7|31471.7|31487.6|31467.6|31492.9|31472.9|31486.8|31466.8|22
1645525840000|2022-02-22 10:30:40|31487.5|31467.5|31492.6|31472.6|31492.6|31472.6|31487.4|31467.4|28
1645525850000|2022-02-22 10:30:50|31492.9|31472.9|31488.6|31468.6|31492.9|31472.9|31488.6|31468.6|22
1645525860000|2022-02-22 10:31:00|31491.8|31471.8|31491.2|31471.2|31493.7|31473.7|31489.4|31469.4|28
1645525870000|2022-02-22 10:31:10|31493.3|31473.3|31493.3|31473.3|31495.5|31475.5|31486.8|31466.8|30
1645525880000|2022-02-22 10:31:20|31493.4|31473.4|31494.6|31474.6|31498.4|31478.4|31492.5|31472.5|29
1645525890000|2022-02-22 10:31:30|31496.1|31476.1|31489.6|31469.6|31496.8|31476.8|31489.6|31469.6|30
1645525900000|2022-02-22 10:31:40|31491.1|31471.1|31489.1|31469.1|31491.6|31471.6|31488|31468|30
1645525910000|2022-02-22 10:31:50|31488.9|31468.9|31489.8|31469.8|31491.9|31471.9|31488.7|31468.7|25
1645525920000|2022-02-22 10:32:00|31489.7|31469.7|31489.3|31469.3|31491.7|31471.7|31487.1|31467.1|27
1645525930000|2022-02-22 10:32:10|31489.4|31469.4|31490.9|31470.9|31493.5|31473.5|31487.8|31467.8|25
1645525940000|2022-02-22 10:32:20|31491|31471|31489.8|31469.8|31492.7|31472.7|31489.4|31469.4|24
1645525950000|2022-02-22 10:32:30|31489.6|31469.6|31488.4|31468.4|31490.5|31470.5|31488.4|31468.4|21
1645525960000|2022-02-22 10:32:40|31488.6|31468.6|31493.1|31473.1|31493.1|31473.1|31488.6|31468.6|21
1645525970000|2022-02-22 10:32:50|31489.5|31469.5|31493.2|31473.2|31494|31474|31488.8|31468.8|31
1645525980000|2022-02-22 10:33:00|31495.8|31475.8|31495.7|31475.7|31497.8|31477.8|31494.1|31474.1|28
1645525990000|2022-02-22 10:33:10|31495.2|31475.2|31494|31474|31500.4|31480.4|31492.6|31472.6|35
1645526000000|2022-02-22 10:33:20|31495.9|31475.9|31498.1|31478.1|31499.4|31479.4|31495.9|31475.9|29
1645526010000|2022-02-22 10:33:30|31498.5|31478.5|31500|31480|31501.1|31481.1|31497.6|31477.6|34
1645526020000|2022-02-22 10:33:40|31500.4|31480.4|31499.3|31479.3|31500.5|31480.5|31498|31478|31
1645526030000|2022-02-22 10:33:50|31499.4|31479.4|31501.2|31481.2|31501.2|31481.2|31498.1|31478.1|24
1645526040000|2022-02-22 10:34:00|31501.1|31481.1|31497.2|31477.2|31501.1|31481.1|31497.2|31477.2|26
1645526050000|2022-02-22 10:34:10|31498.2|31478.2|31497.8|31477.8|31498.4|31478.4|31494.6|31474.6|24
1645526060000|2022-02-22 10:34:20|31498.4|31478.4|31498.2|31478.2|31501.9|31481.9|31494.3|31474.3|35
1645526070000|2022-02-22 10:34:30|31497.8|31477.8|31499.5|31479.5|31501.2|31481.2|31497.5|31477.5|33
1645526080000|2022-02-22 10:34:40|31497.7|31477.7|31498.4|31478.4|31499.9|31479.9|31495.7|31475.7|32
1645526090000|2022-02-22 10:34:50|31493.1|31473.1|31500.3|31480.3|31504.5|31484.5|31493.1|31473.1|34
1645526100000|2022-02-22 10:35:00|31501.9|31481.9|31501.3|31481.3|31502.3|31482.3|31500.8|31480.8|24
1645526110000|2022-02-22 10:35:10|31501.1|31481.1|31502.6|31482.6|31502.8|31482.8|31500.5|31480.5|21
1645526120000|2022-02-22 10:35:20|31502.2|31482.2|31499.4|31479.4|31506.6|31486.6|31496.1|31476.1|25
1645526130000|2022-02-22 10:35:30|31499.8|31479.8|31498.6|31478.6|31502.8|31482.8|31498.6|31478.6|28
1645526140000|2022-02-22 10:35:40|31498.7|31478.7|31497.6|31477.6|31501|31481|31496.5|31476.5|33
1645526150000|2022-02-22 10:35:50|31498.5|31478.5|31498.3|31478.3|31500.3|31480.3|31497.4|31477.4|25
1645526160000|2022-02-22 10:36:00|31497|31477|31495.9|31475.9|31498.5|31478.5|31491|31471|34
1645526170000|2022-02-22 10:36:10|31496.1|31476.1|31496.3|31476.3|31497.3|31477.3|31494.1|31474.1|22
1645526180000|2022-02-22 10:36:20|31496|31476|31500.1|31480.1|31500.3|31480.3|31495.9|31475.9|24
1645526190000|2022-02-22 10:36:30|31500.2|31480.2|31500.6|31480.6|31501.1|31481.1|31498.3|31478.3|30
1645526200000|2022-02-22 10:36:40|31500.2|31480.2|31497.4|31477.4|31501|31481|31493.6|31473.6|27
1645526210000|2022-02-22 10:36:50|31497.2|31477.2|31495.1|31475.1|31497.2|31477.2|31494|31474|32
1645526220000|2022-02-22 10:37:00|31495.2|31475.2|31492.4|31472.4|31497.4|31477.4|31492.4|31472.4|31
1645526230000|2022-02-22 10:37:10|31492|31472|31490.2|31470.2|31493.6|31473.6|31488.5|31468.5|33
1645526240000|2022-02-22 10:37:20|31490.6|31470.6|31488.1|31468.1|31492.1|31472.1|31485|31465|36
1645526250000|2022-02-22 10:37:30|31486.4|31466.4|31477.1|31457.1|31487.9|31467.9|31477.1|31457.1|34
1645526260000|2022-02-22 10:37:40|31478|31458|31479.9|31459.9|31480.2|31460.2|31475.6|31455.6|36
1645526270000|2022-02-22 10:37:50|31479.7|31459.7|31480.6|31460.6|31482.3|31462.3|31479.7|31459.7|26
1645526280000|2022-02-22 10:38:00|31481.3|31461.3|31481.2|31461.2|31484.7|31464.7|31480.6|31460.6|37
1645526290000|2022-02-22 10:38:10|31482.9|31462.9|31485.5|31465.5|31486.7|31466.7|31482.4|31462.4|32
1645526300000|2022-02-22 10:38:20|31485.1|31465.1|31485.8|31465.8|31486.2|31466.2|31484.8|31464.8|26
1645526310000|2022-02-22 10:38:30|31485.7|31465.7|31484.7|31464.7|31487.2|31467.2|31484.7|31464.7|26
1645526320000|2022-02-22 10:38:40|31484.6|31464.6|31479.9|31459.9|31484.6|31464.6|31478.8|31458.8|35
1645526330000|2022-02-22 10:38:50|31479.8|31459.8|31481.7|31461.7|31481.7|31461.7|31477.6|31457.6|35
1645526340000|2022-02-22 10:39:00|31481.2|31461.2|31481|31461|31482.2|31462.2|31479.3|31459.3|35
1645526350000|2022-02-22 10:39:10|31481.2|31461.2|31479.7|31459.7|31483.7|31463.7|31479.5|31459.5|32
1645526360000|2022-02-22 10:39:20|31480.2|31460.2|31481.4|31461.4|31481.5|31461.5|31479.3|31459.3|33
1645526370000|2022-02-22 10:39:30|31481.8|31461.8|31481.5|31461.5|31482.2|31462.2|31480.5|31460.5|27
1645526380000|2022-02-22 10:39:40|31481.1|31461.1|31477.4|31457.4|31481.1|31461.1|31476.7|31456.7|28
1645526390000|2022-02-22 10:39:50|31474.8|31454.8|31475|31455|31477.6|31457.6|31473.5|31453.5|38
1645526400000|2022-02-22 10:40:00|31474|31454|31478.6|31458.6|31479.4|31459.4|31471.8|31451.8|30
1645526410000|2022-02-22 10:40:10|31478.5|31458.5|31471.8|31451.8|31478.5|31458.5|31471.8|31451.8|35
1645526420000|2022-02-22 10:40:20|31471.4|31451.4|31471.7|31451.7|31473.5|31453.5|31469.4|31449.4|33
1645526430000|2022-02-22 10:40:30|31471.3|31451.3|31471.6|31451.6|31472.4|31452.4|31470.6|31450.6|22
1645526440000|2022-02-22 10:40:40|31471.7|31451.7|31478.5|31458.5|31479|31459|31470.3|31450.3|32
1645526450000|2022-02-22 10:40:50|31479.8|31459.8|31473.9|31453.9|31479.8|31459.8|31471.6|31451.6|30
1645526460000|2022-02-22 10:41:00|31475.5|31455.5|31474.3|31454.3|31475.7|31455.7|31473.8|31453.8|30
1645526470000|2022-02-22 10:41:10|31474.4|31454.4|31475.2|31455.2|31475.9|31455.9|31474.1|31454.1|30
1645526480000|2022-02-22 10:41:20|31475|31455|31476.7|31456.7|31481.9|31461.9|31474.9|31454.9|32
1645526490000|2022-02-22 10:41:30|31477.1|31457.1|31482.3|31462.3|31482.3|31462.3|31477.1|31457.1|27
1645526500000|2022-02-22 10:41:40|31480.7|31460.7|31479.9|31459.9|31482|31462|31479.9|31459.9|29
1645526510000|2022-02-22 10:41:50|31479.8|31459.8|31480.8|31460.8|31481.1|31461.1|31479.6|31459.6|20
1645526520000|2022-02-22 10:42:00|31480.4|31460.4|31480|31460|31481.9|31461.9|31479.1|31459.1|24
1645526530000|2022-02-22 10:42:10|31479.2|31459.2|31479.7|31459.7|31481|31461|31478.3|31458.3|29
1645526540000|2022-02-22 10:42:20|31480.3|31460.3|31481.2|31461.2|31482.3|31462.3|31479.9|31459.9|26
1645526550000|2022-02-22 10:42:30|31480.7|31460.7|31479.7|31459.7|31481.8|31461.8|31476.6|31456.6|33
1645526560000|2022-02-22 10:42:40|31479.1|31459.1|31476.5|31456.5|31479.7|31459.7|31476.1|31456.1|27
1645526570000|2022-02-22 10:42:50|31476.8|31456.8|31472.9|31452.9|31476.9|31456.9|31472.9|31452.9|32
1645526580000|2022-02-22 10:43:00|31474.9|31454.9|31473.3|31453.3|31474.9|31454.9|31472.3|31452.3|30
1645526590000|2022-02-22 10:43:10|31473.2|31453.2|31476.3|31456.3|31478.1|31458.1|31473.2|31453.2|29
1645526600000|2022-02-22 10:43:20|31476.8|31456.8|31477.8|31457.8|31478.5|31458.5|31476|31456|32
1645526610000|2022-02-22 10:43:30|31477.7|31457.7|31474.5|31454.5|31478.7|31458.7|31473|31453|36
1645526620000|2022-02-22 10:43:40|31474.4|31454.4|31476|31456|31479|31459|31467.5|31447.5|32
1645526630000|2022-02-22 10:43:50|31475.9|31455.9|31474.5|31454.5|31477|31457|31474.2|31454.2|27
1645526640000|2022-02-22 10:44:00|31474|31454|31471.1|31451.1|31474.4|31454.4|31470|31450|34
1645526650000|2022-02-22 10:44:10|31468.5|31448.5|31469.1|31449.1|31472.4|31452.4|31468.5|31448.5|35
1645526660000|2022-02-22 10:44:20|31468.5|31448.5|31473.1|31453.1|31473.5|31453.5|31468.4|31448.4|35
1645526670000|2022-02-22 10:44:30|31472.6|31452.6|31443.3|31423.3|31473.8|31453.8|31439|31419|37
1645526680000|2022-02-22 10:44:40|31440.1|31420.1|31444.8|31424.8|31445.2|31425.2|31440.1|31420.1|34
1645526690000|2022-02-22 10:44:50|31444.5|31424.5|31430.4|31410.4|31449.3|31429.3|31423.8|31403.8|36
1645526700000|2022-02-22 10:45:00|31429.3|31409.3|31436.2|31416.2|31437.7|31417.7|31427.5|31407.5|39
1645526710000|2022-02-22 10:45:10|31432.8|31412.8|31428.2|31408.2|31433|31413|31427.3|31407.3|37
1645526720000|2022-02-22 10:45:20|31428.5|31408.5|31428.7|31408.7|31432.6|31412.6|31427.4|31407.4|28
1645526730000|2022-02-22 10:45:30|31429.4|31409.4|31426.4|31406.4|31430.3|31410.3|31426.4|31406.4|26
1645526740000|2022-02-22 10:45:40|31426.8|31406.8|31430.1|31410.1|31434.1|31414.1|31426.8|31406.8|34
1645526750000|2022-02-22 10:45:50|31431|31411|31429.7|31409.7|31432.2|31412.2|31427.3|31407.3|27
1645526760000|2022-02-22 10:46:00|31431|31411|31428.1|31408.1|31431|31411|31426.5|31406.5|28
1645526770000|2022-02-22 10:46:10|31428.4|31408.4|31428.9|31408.9|31431.3|31411.3|31421.6|31401.6|33
1645526780000|2022-02-22 10:46:20|31428.7|31408.7|31435.1|31415.1|31436.7|31416.7|31426.5|31406.5|33
1645526790000|2022-02-22 10:46:30|31435.3|31415.3|31433.1|31413.1|31435.9|31415.9|31429.9|31409.9|33
1645526800000|2022-02-22 10:46:40|31433.3|31413.3|31415.7|31395.7|31433.3|31413.3|31415.7|31395.7|37
1645526810000|2022-02-22 10:46:50|31416.5|31396.5|31419.4|31399.4|31424.1|31404.1|31416.5|31396.5|33
1645526820000|2022-02-22 10:47:00|31419.6|31399.6|31422.3|31402.3|31422.9|31402.9|31418.3|31398.3|32
1645526830000|2022-02-22 10:47:10|31422.4|31402.4|31420.7|31400.7|31422.4|31402.4|31420.7|31400.7|24
1645526840000|2022-02-22 10:47:20|31420.5|31400.5|31421.8|31401.8|31421.8|31401.8|31419.3|31399.3|22
1645526850000|2022-02-22 10:47:30|31421.9|31401.9|31422.2|31402.2|31422.2|31402.2|31419.2|31399.2|30
1645526860000|2022-02-22 10:47:40|31422.4|31402.4|31422.7|31402.7|31423.1|31403.1|31421.4|31401.4|19
1645526870000|2022-02-22 10:47:50|31423.4|31403.4|31421.3|31401.3|31424.6|31404.6|31421.3|31401.3|29
1645526880000|2022-02-22 10:48:00|31421.4|31401.4|31422.7|31402.7|31423.5|31403.5|31421.1|31401.1|25
1645526890000|2022-02-22 10:48:10|31423.3|31403.3|31423.2|31403.2|31425.2|31405.2|31421.5|31401.5|33
1645526900000|2022-02-22 10:48:20|31423|31403|31417.5|31397.5|31423.4|31403.4|31413.8|31393.8|36
1645526910000|2022-02-22 10:48:30|31417|31397|31425|31405|31426.1|31406.1|31417|31397|38
1645526920000|2022-02-22 10:48:40|31425.3|31405.3|31426.7|31406.7|31427|31407|31423.7|31403.7|33
1645526930000|2022-02-22 10:48:50|31427|31407|31423|31403|31427.8|31407.8|31422.2|31402.2|29
1645526940000|2022-02-22 10:49:00|31423.3|31403.3|31419.7|31399.7|31424|31404|31418.7|31398.7|32
1645526950000|2022-02-22 10:49:10|31419.3|31399.3|31420.6|31400.6|31420.6|31400.6|31419.1|31399.1|30
1645526960000|2022-02-22 10:49:20|31420.4|31400.4|31419.3|31399.3|31421.1|31401.1|31419.2|31399.2|26
1645526970000|2022-02-22 10:49:30|31418.9|31398.9|31420.2|31400.2|31420.9|31400.9|31417.2|31397.2|33
1645526980000|2022-02-22 10:49:40|31419.9|31399.9|31418.1|31398.1|31420.9|31400.9|31417|31397|31
1645526990000|2022-02-22 10:49:50|31418|31398|31412.8|31392.8|31418.4|31398.4|31409.7|31389.7|34
1645527000000|2022-02-22 10:50:00|31413.7|31393.7|31409.5|31389.5|31413.7|31393.7|31407.4|31387.4|32
1645527010000|2022-02-22 10:50:10|31409.8|31389.8|31408.7|31388.7|31410.6|31390.6|31407.6|31387.6|26
1645527020000|2022-02-22 10:50:20|31408.6|31388.6|31403.4|31383.4|31409.4|31389.4|31403.4|31383.4|27
1645527030000|2022-02-22 10:50:30|31403.9|31383.9|31406.1|31386.1|31406.7|31386.7|31403.4|31383.4|23
1645527040000|2022-02-22 10:50:40|31406.2|31386.2|31404.9|31384.9|31406.7|31386.7|31404.7|31384.7|24
1645527050000|2022-02-22 10:50:50|31404.3|31384.3|31404.3|31384.3|31404.6|31384.6|31401|31381|26
1645527060000|2022-02-22 10:51:00|31404.8|31384.8|31403|31383|31405|31385|31403|31383|24
1645527070000|2022-02-22 10:51:10|31403.1|31383.1|31400.7|31380.7|31404.4|31384.4|31400.5|31380.5|20
1645527080000|2022-02-22 10:51:20|31400.8|31380.8|31398.9|31378.9|31401.2|31381.2|31398.4|31378.4|27
1645527090000|2022-02-22 10:51:30|31399|31379|31389.4|31369.4|31399|31379|31389.1|31369.1|33
1645527100000|2022-02-22 10:51:40|31388.9|31368.9|31388.3|31368.3|31388.9|31368.9|31386.5|31366.5|29
1645527110000|2022-02-22 10:51:50|31388.1|31368.1|31383.8|31363.8|31389.2|31369.2|31383.3|31363.3|28
1645527120000|2022-02-22 10:52:00|31383.4|31363.4|31384.8|31364.8|31385.5|31365.5|31383.4|31363.4|28
1645527130000|2022-02-22 10:52:10|31384.9|31364.9|31372.6|31352.6|31384.9|31364.9|31372.1|31352.1|37
1645527140000|2022-02-22 10:52:20|31370.2|31350.2|31354.9|31334.9|31371.3|31351.3|31353|31333|40
1645527150000|2022-02-22 10:52:30|31355|31335|31353.8|31333.8|31356.8|31336.8|31353|31333|32
1645527160000|2022-02-22 10:52:40|31354.3|31334.3|31365.5|31345.5|31366.6|31346.6|31354.3|31334.3|34
1645527170000|2022-02-22 10:52:50|31368|31348|31360.4|31340.4|31368.6|31348.6|31360.4|31340.4|37
1645527180000|2022-02-22 10:53:00|31361.3|31341.3|31364.7|31344.7|31365.7|31345.7|31359.9|31339.9|34
1645527190000|2022-02-22 10:53:10|31364.6|31344.6|31375.8|31355.8|31375.8|31355.8|31362.9|31342.9|29
1645527200000|2022-02-22 10:53:20|31375.9|31355.9|31371.4|31351.4|31376.8|31356.8|31370.4|31350.4|30
1645527210000|2022-02-22 10:53:30|31370.9|31350.9|31369.7|31349.7|31372.4|31352.4|31369|31349|33
1645527220000|2022-02-22 10:53:40|31370.5|31350.5|31320.1|31300.1|31370.5|31350.5|31315.3|31272.4|40
1645527230000|2022-02-22 10:53:50|31318.6|31298.6|31319.2|31299.2|31321.4|31301.4|31316|31296|33
1645527240000|2022-02-22 10:54:00|31317.8|31297.8|31323.9|31303.9|31324.5|31304.5|31317.8|31297.8|32
1645527250000|2022-02-22 10:54:10|31323.2|31303.2|31321.2|31301.2|31326.5|31306.5|31320.4|31300.4|38
1645527260000|2022-02-22 10:54:20|31320.8|31300.8|31325.9|31305.9|31325.9|31305.9|31320.8|31300.8|30
1645527270000|2022-02-22 10:54:30|31326|31306|31329.2|31309.2|31329.7|31309.7|31324.4|31304.4|33
1645527280000|2022-02-22 10:54:40|31328.3|31308.3|31328.4|31308.4|31331.1|31311.1|31327.4|31307.4|32
1645527290000|2022-02-22 10:54:50|31328.1|31308.1|31328.5|31308.5|31329.3|31309.3|31327.2|31307.2|26
1645527300000|2022-02-22 10:55:00|31328.3|31308.3|31331.3|31311.3|31333.8|31313.8|31327.9|31307.9|30
1645527310000|2022-02-22 10:55:10|31330.7|31310.7|31327.6|31307.6|31332.5|31312.5|31327.6|31307.6|29
1645527320000|2022-02-22 10:55:20|31328.8|31308.8|31329.4|31309.4|31330.5|31310.5|31327.9|31307.9|32
1645527330000|2022-02-22 10:55:30|31329.5|31309.5|31331.2|31311.2|31331.9|31311.9|31329.5|31309.5|31
1645527340000|2022-02-22 10:55:40|31330.1|31310.1|31329.8|31309.8|31338.5|31318.5|31329.7|31309.7|33
1645527350000|2022-02-22 10:55:50|31330|31310|31331.5|31311.5|31334.5|31314.5|31327.7|31307.7|34
1645527360000|2022-02-22 10:56:00|31329.6|31309.6|31330.6|31310.6|31332.3|31312.3|31327.4|31307.4|27
1645527370000|2022-02-22 10:56:10|31330.9|31310.9|31329.9|31309.9|31331.2|31311.2|31327.9|31307.9|26
1645527380000|2022-02-22 10:56:20|31330.3|31310.3|31332.1|31312.1|31332.1|31312.1|31329.9|31309.9|24
1645527390000|2022-02-22 10:56:30|31332.4|31312.4|31335.5|31315.5|31335.5|31315.5|31331.1|31311.1|27
1645527400000|2022-02-22 10:56:40|31335.2|31315.2|31336.1|31316.1|31337.4|31317.4|31333.2|31313.2|26
1645527410000|2022-02-22 10:56:50|31335.9|31315.9|31336.7|31316.7|31338.2|31318.2|31334.8|31314.8|31
1645527420000|2022-02-22 10:57:00|31337.5|31317.5|31339.3|31319.3|31340.6|31320.6|31336.5|31316.5|28
1645527430000|2022-02-22 10:57:10|31339.7|31319.7|31340.3|31320.3|31341.7|31321.7|31339.7|31319.7|21
1645527440000|2022-02-22 10:57:20|31340.5|31320.5|31332.6|31312.6|31341.1|31321.1|31332.6|31312.6|21
1645527450000|2022-02-22 10:57:30|31333.2|31313.2|31323.9|31303.9|31335.6|31315.6|31323.9|31303.9|38
1645527460000|2022-02-22 10:57:40|31324.7|31304.7|31327.3|31307.3|31328.9|31308.9|31322|31302|38
1645527470000|2022-02-22 10:57:50|31327|31307|31334|31314|31334.3|31314.3|31327|31307|33
1645527480000|2022-02-22 10:58:00|31334.1|31314.1|31334|31314|31334.3|31314.3|31329.2|31309.2|35
1645527490000|2022-02-22 10:58:10|31333.5|31313.5|31332.2|31312.2|31334|31314|31330.7|31310.7|31
1645527500000|2022-02-22 10:58:20|31333|31313|31331.1|31311.1|31334.9|31314.9|31330.9|31310.9|30
1645527510000|2022-02-22 10:58:30|31331.9|31311.9|31334.3|31314.3|31335|31315|31331.9|31311.9|32
1645527520000|2022-02-22 10:58:40|31334.2|31314.2|31331|31311|31334.4|31314.4|31329.9|31309.9|28
1645527530000|2022-02-22 10:58:50|31332.2|31312.2|31337.4|31317.4|31337.5|31317.5|31330.7|31310.7|37
1645527540000|2022-02-22 10:59:00|31337.2|31317.2|31338.5|31318.5|31338.7|31318.7|31331.8|31311.8|30
1645527550000|2022-02-22 10:59:10|31338|31318|31336.1|31316.1|31340.3|31320.3|31336.1|31316.1|25
1645527560000|2022-02-22 10:59:20|31335.7|31315.7|31337.5|31317.5|31337.6|31317.6|31335.4|31315.4|21
1645527570000|2022-02-22 10:59:30|31338.5|31318.5|31335.7|31315.7|31340|31320|31335.6|31315.6|28
1645527580000|2022-02-22 10:59:40|31336.4|31316.4|31340.1|31320.1|31340.2|31320.2|31335.5|31315.5|32
1645527590000|2022-02-22 10:59:50|31339.9|31319.9|31338.5|31318.5|31339.9|31319.9|31335.7|31315.7|29
1645527600000|2022-02-22 11:00:00|31338.2|31318.2|31338.8|31318.8|31339.4|31319.4|31337.4|31317.4|26
1645527610000|2022-02-22 11:00:10|31338.9|31318.9|31344.3|31324.3|31344.8|31324.8|31338.7|31318.7|24
1645527620000|2022-02-22 11:00:20|31344.4|31324.4|31344.2|31324.2|31345.4|31325.4|31343.8|31323.8|27
1645527630000|2022-02-22 11:00:30|31344.1|31324.1|31334.3|31314.3|31344.9|31324.9|31333.8|31313.8|29
1645527640000|2022-02-22 11:00:40|31334.1|31314.1|31338.1|31318.1|31338.1|31318.1|31334.1|31314.1|27
1645527650000|2022-02-22 11:00:50|31338.2|31318.2|31340.9|31320.9|31341.6|31321.6|31334.6|31314.6|29
1645527660000|2022-02-22 11:01:00|31340.8|31320.8|31335.5|31315.5|31340.8|31320.8|31335.5|31315.5|32
1645527670000|2022-02-22 11:01:10|31335.1|31315.1|31339.3|31319.3|31340.1|31320.1|31334.1|31314.1|32
1645527680000|2022-02-22 11:01:20|31339.9|31319.9|31342.6|31322.6|31343|31323|31339.6|31319.6|31
1645527690000|2022-02-22 11:01:30|31342.5|31322.5|31341.1|31321.1|31342.5|31322.5|31339.9|31319.9|27
1645527700000|2022-02-22 11:01:40|31341|31321|31342|31322|31342.5|31322.5|31340.2|31320.2|23
1645527710000|2022-02-22 11:01:50|31341|31321|31341.8|31321.8|31344.2|31324.2|31339.8|31319.8|28
1645527720000|2022-02-22 11:02:00|31341.6|31321.6|31344.4|31324.4|31345.3|31325.3|31341.3|31321.3|26
1645527730000|2022-02-22 11:02:10|31345.2|31325.2|31338.3|31318.3|31345.2|31325.2|31338.3|31318.3|31
1645527740000|2022-02-22 11:02:20|31337.6|31317.6|31331.5|31311.5|31338.6|31318.6|31331|31311|34
1645527750000|2022-02-22 11:02:30|31331.6|31311.6|31333.1|31313.1|31333.1|31313.1|31330.5|31310.5|26
1645527760000|2022-02-22 11:02:40|31332.9|31312.9|31334.9|31314.9|31337.9|31317.9|31331.2|31311.2|37
1645527770000|2022-02-22 11:02:50|31335.2|31315.2|31332.2|31312.2|31335.2|31315.2|31330|31310|32
1645527780000|2022-02-22 11:03:00|31333|31313|31336.2|31316.2|31337.2|31317.2|31332.1|31312.1|29
1645527790000|2022-02-22 11:03:10|31336.3|31316.3|31338.3|31318.3|31340.6|31320.6|31336.3|31316.3|34
1645527800000|2022-02-22 11:03:20|31338.1|31318.1|31338.4|31318.4|31339.3|31319.3|31336.9|31316.9|30
1645527810000|2022-02-22 11:03:30|31338.6|31318.6|31335.5|31315.5|31339.6|31319.6|31335|31315|20
1645527820000|2022-02-22 11:03:40|31335.9|31315.9|31336|31316|31336.5|31316.5|31333.3|31313.3|18
1645527830000|2022-02-22 11:03:50|31338|31318|31337.6|31317.6|31341.6|31321.6|31336.2|31316.2|29
1645527840000|2022-02-22 11:04:00|31338.1|31318.1|31334.8|31314.8|31338.1|31318.1|31334.2|31314.2|33
1645527850000|2022-02-22 11:04:10|31335.1|31315.1|31336.5|31316.5|31337|31317|31333.9|31313.9|24
1645527860000|2022-02-22 11:04:20|31337.8|31317.8|31338.6|31318.6|31339|31319|31336.8|31316.8|25
1645527870000|2022-02-22 11:04:30|31339.7|31319.7|31338.3|31318.3|31339.7|31319.7|31337.9|31317.9|20
1645527880000|2022-02-22 11:04:40|31338.1|31318.1|31338.2|31318.2|31339.9|31319.9|31337.8|31317.8|28
1645527890000|2022-02-22 11:04:50|31338.1|31318.1|31338|31318|31340.3|31320.3|31337.6|31317.6|25
1645527900000|2022-02-22 11:05:00|31337.9|31317.9|31338.5|31318.5|31340.2|31320.2|31336.9|31316.9|26
1645527910000|2022-02-22 11:05:10|31337.7|31317.7|31339.5|31319.5|31340.7|31320.7|31337.7|31317.7|27
1645527920000|2022-02-22 11:05:20|31339.1|31319.1|31338.3|31318.3|31339.6|31319.6|31336.7|31316.7|37
1645527930000|2022-02-22 11:05:30|31338.2|31318.2|31335|31315|31338.2|31318.2|31334.1|31314.1|33
1645527940000|2022-02-22 11:05:40|31334.9|31314.9|31335.5|31315.5|31337|31317|31333.8|31313.8|30
1645527950000|2022-02-22 11:05:50|31336.6|31316.6|31334.3|31314.3|31338.3|31318.3|31333.2|31313.2|32
1645527960000|2022-02-22 11:06:00|31334|31314|31334.6|31314.6|31335.2|31315.2|31333.3|31313.3|34
1645527970000|2022-02-22 11:06:10|31334.3|31314.3|31335|31315|31336|31316|31333.8|31313.8|31
1645527980000|2022-02-22 11:06:20|31334|31314|31339.9|31319.9|31339.9|31319.9|31333.3|31313.3|31
1645527990000|2022-02-22 11:06:30|31338.2|31318.2|31364.7|31344.7|31367.8|31347.8|31337.2|31317.2|36
1645528000000|2022-02-22 11:06:40|31363.9|31343.9|31359.4|31339.4|31364.5|31344.5|31356.2|31336.2|32
1645528010000|2022-02-22 11:06:50|31360.3|31340.3|31359.2|31339.2|31362.4|31342.4|31357.9|31337.9|34
1645528020000|2022-02-22 11:07:00|31358.7|31338.7|31362.3|31342.3|31368.7|31348.7|31358.7|31338.7|37
1645528030000|2022-02-22 11:07:10|31363.1|31343.1|31365.4|31345.4|31365.4|31345.4|31359.5|31339.5|32
1645528040000|2022-02-22 11:07:20|31365.5|31345.5|31368.3|31348.3|31368.3|31348.3|31360.9|31340.9|34
1645528050000|2022-02-22 11:07:30|31368|31348|31363.7|31343.7|31368|31348|31363.1|31343.1|21
1645528060000|2022-02-22 11:07:40|31363.9|31343.9|31363|31343|31364.6|31344.6|31362.3|31342.3|22
1645528070000|2022-02-22 11:07:50|31363.3|31343.3|31361.8|31341.8|31363.4|31343.4|31361.8|31341.8|20
1645528080000|2022-02-22 11:08:00|31361.2|31341.2|31356.9|31336.9|31363.1|31343.1|31356.3|31336.3|29
1645528090000|2022-02-22 11:08:10|31354|31334|31356.5|31336.5|31357.6|31337.6|31353|31333|30
1645528100000|2022-02-22 11:08:20|31356.7|31336.7|31357.8|31337.8|31358.1|31338.1|31355.8|31335.8|16
1645528110000|2022-02-22 11:08:30|31358.1|31338.1|31359|31339|31360|31340|31357.8|31337.8|26
1645528120000|2022-02-22 11:08:40|31359.1|31339.1|31356.9|31336.9|31359.7|31339.7|31356.6|31336.6|25
1645528130000|2022-02-22 11:08:50|31357|31337|31357.1|31337.1|31357.2|31337.2|31356.5|31336.5|19
1645528140000|2022-02-22 11:09:00|31357.2|31337.2|31358.9|31338.9|31360|31340|31357.2|31337.2|27
1645528150000|2022-02-22 11:09:10|31359.2|31339.2|31359.5|31339.5|31360.7|31340.7|31357.2|31337.2|27
1645528160000|2022-02-22 11:09:20|31359.1|31339.1|31356.4|31336.4|31359.5|31339.5|31356.4|31336.4|26
1645528170000|2022-02-22 11:09:30|31357.1|31337.1|31339|31319|31357.8|31337.8|31338.3|31318.3|32
1645528180000|2022-02-22 11:09:40|31341.1|31321.1|31343|31323|31343.9|31323.9|31339.8|31319.8|34
1645528190000|2022-02-22 11:09:50|31343.3|31323.3|31352.1|31332.1|31352.1|31332.1|31343.2|31323.2|37
1645528200000|2022-02-22 11:10:00|31351.8|31331.8|31351.4|31331.4|31353.3|31333.3|31350.3|31330.3|34
1645528210000|2022-02-22 11:10:10|31352.5|31332.5|31354|31334|31354.6|31334.6|31351.9|31331.9|25
1645528220000|2022-02-22 11:10:20|31354.1|31334.1|31356.7|31336.7|31358.4|31338.4|31353.3|31333.3|39
1645528230000|2022-02-22 11:10:30|31356.2|31336.2|31355|31335|31357.7|31337.7|31354.8|31334.8|21
1645528240000|2022-02-22 11:10:40|31355.1|31335.1|31357.8|31337.8|31359.9|31339.9|31354.9|31334.9|30
1645528250000|2022-02-22 11:10:50|31357.3|31337.3|31352.6|31332.6|31357.3|31337.3|31352.5|31332.5|21
1645528260000|2022-02-22 11:11:00|31353.4|31333.4|31347.4|31327.4|31353.7|31333.7|31346.2|31326.2|28
1645528270000|2022-02-22 11:11:10|31347.3|31327.3|31347.3|31327.3|31348|31328|31346.5|31326.5|32
1645528280000|2022-02-22 11:11:20|31347.4|31327.4|31348.1|31328.1|31348.4|31328.4|31347.2|31327.2|27
1645528290000|2022-02-22 11:11:30|31347.8|31327.8|31348.3|31328.3|31348.4|31328.4|31346.5|31326.5|28
1645528300000|2022-02-22 11:11:40|31349.6|31329.6|31350.4|31330.4|31350.4|31330.4|31348.7|31328.7|21
1645528310000|2022-02-22 11:11:50|31350.7|31330.7|31349.6|31329.6|31352.2|31332.2|31349.6|31329.6|26
1645528320000|2022-02-22 11:12:00|31349.5|31329.5|31351.8|31331.8|31352.2|31332.2|31349.5|31329.5|26
1645528330000|2022-02-22 11:12:10|31352|31332|31349.8|31329.8|31352.4|31332.4|31349.7|31329.7|27
1645528340000|2022-02-22 11:12:20|31350|31330|31351.8|31331.8|31353.1|31333.1|31350|31330|29
1645528350000|2022-02-22 11:12:30|31351.5|31331.5|31353.3|31333.3|31355.4|31335.4|31351.2|31331.2|31
1645528360000|2022-02-22 11:12:40|31353.5|31333.5|31354.7|31334.7|31355.2|31335.2|31352.7|31332.7|31
1645528370000|2022-02-22 11:12:50|31354.5|31334.5|31352.6|31332.6|31355.2|31335.2|31352.5|31332.5|27
1645528380000|2022-02-22 11:13:00|31352.8|31332.8|31352.7|31332.7|31354.4|31334.4|31352.5|31332.5|21
1645528390000|2022-02-22 11:13:10|31353.2|31333.2|31354.4|31334.4|31355.2|31335.2|31351.5|31331.5|30
1645528400000|2022-02-22 11:13:20|31354.3|31334.3|31353.7|31333.7|31356.1|31336.1|31351.8|31331.8|34
1645528410000|2022-02-22 11:13:30|31353.8|31333.8|31353.4|31333.4|31356.3|31336.3|31353.4|31333.4|25
1645528420000|2022-02-22 11:13:40|31354.4|31334.4|31356.8|31336.8|31356.8|31336.8|31352.5|31332.5|28
1645528430000|2022-02-22 11:13:50|31357.5|31337.5|31355.3|31335.3|31359.4|31339.4|31354.8|31334.8|32
1645528440000|2022-02-22 11:14:00|31356.3|31336.3|31352|31332|31357.3|31337.3|31351.6|31331.6|27
1645528450000|2022-02-22 11:14:10|31351.8|31331.8|31353.7|31333.7|31354.7|31334.7|31351.8|31331.8|20
1645528460000|2022-02-22 11:14:20|31353.4|31333.4|31353.4|31333.4|31354|31334|31353.1|31333.1|19
1645528470000|2022-02-22 11:14:30|31353.5|31333.5|31357.5|31337.5|31357.7|31337.7|31353.4|31333.4|23
1645528480000|2022-02-22 11:14:40|31357.7|31337.7|31358.4|31338.4|31359.5|31339.5|31356.2|31336.2|32
1645528490000|2022-02-22 11:14:50|31357.9|31337.9|31356.5|31336.5|31361.6|31341.6|31355.1|31335.1|33
1645528500000|2022-02-22 11:15:00|31355.9|31335.9|31355.9|31335.9|31357.4|31337.4|31354|31334|30
1645528510000|2022-02-22 11:15:10|31355.7|31335.7|31355.9|31335.9|31357.5|31337.5|31355.7|31335.7|25
1645528520000|2022-02-22 11:15:20|31355.8|31335.8|31356.2|31336.2|31356.6|31336.6|31355.4|31335.4|27
1645528530000|2022-02-22 11:15:30|31356.3|31336.3|31357.1|31337.1|31357.3|31337.3|31355.9|31335.9|23
1645528540000|2022-02-22 11:15:40|31357|31337|31357.4|31337.4|31358.2|31338.2|31355.9|31335.9|17
1645528550000|2022-02-22 11:15:50|31356.5|31336.5|31356.5|31336.5|31358.1|31338.1|31355.9|31335.9|24
1645528560000|2022-02-22 11:16:00|31356.1|31336.1|31356|31336|31356.4|31336.4|31354.6|31334.6|25
1645528570000|2022-02-22 11:16:10|31355.9|31335.9|31354.5|31334.5|31356.3|31336.3|31352.5|31332.5|22
1645528580000|2022-02-22 11:16:20|31355|31335|31357.2|31337.2|31357.2|31337.2|31354.7|31334.7|22
1645528590000|2022-02-22 11:16:30|31357|31337|31356.2|31336.2|31357.7|31337.7|31356.2|31336.2|19
1645528600000|2022-02-22 11:16:40|31356.3|31336.3|31354.3|31334.3|31357.4|31337.4|31354.3|31334.3|15
1645528610000|2022-02-22 11:16:50|31354|31334|31354.4|31334.4|31355.3|31335.3|31353.8|31333.8|21
1645528620000|2022-02-22 11:17:00|31354.1|31334.1|31354|31334|31354.9|31334.9|31353.9|31333.9|19
1645528630000|2022-02-22 11:17:10|31349.3|31329.3|31344.1|31324.1|31352.6|31332.6|31342.1|31322.1|34
1645528640000|2022-02-22 11:17:20|31341.8|31321.8|31341.7|31321.7|31344.6|31324.6|31339.5|31319.5|36
1645528650000|2022-02-22 11:17:30|31342.1|31322.1|31339.5|31319.5|31342.2|31322.2|31339.5|31319.5|29
1645528660000|2022-02-22 11:17:40|31339.4|31319.4|31340.4|31320.4|31342.3|31322.3|31339.2|31319.2|25
1645528670000|2022-02-22 11:17:50|31340.5|31320.5|31345.4|31325.4|31348.5|31328.5|31340.5|31320.5|33
1645528680000|2022-02-22 11:18:00|31343.6|31323.6|31343.4|31323.4|31345.1|31325.1|31342.2|31322.2|34
1645528690000|2022-02-22 11:18:10|31343.5|31323.5|31337.5|31317.5|31344.5|31324.5|31335.6|31315.6|23
1645528700000|2022-02-22 11:18:20|31336.5|31316.5|31336.3|31316.3|31338.5|31318.5|31334.7|31314.7|34
1645528710000|2022-02-22 11:18:30|31335.6|31315.6|31335.5|31315.5|31336.6|31316.6|31334.7|31314.7|28
1645528720000|2022-02-22 11:18:40|31335|31315|31333.7|31313.7|31335.9|31315.9|31331.9|31311.9|33
1645528730000|2022-02-22 11:18:50|31333.9|31313.9|31330.2|31310.2|31334.1|31314.1|31329.2|31309.2|34
1645528740000|2022-02-22 11:19:00|31330.4|31310.4|31334|31314|31337.8|31317.8|31330.2|31310.2|30
1645528750000|2022-02-22 11:19:10|31333.8|31313.8|31333.2|31313.2|31333.8|31313.8|31331.5|31311.5|26
1645528760000|2022-02-22 11:19:20|31334.2|31314.2|31334.7|31314.7|31336.4|31316.4|31332.3|31312.3|26
1645528770000|2022-02-22 11:19:30|31334.5|31314.5|31335.3|31315.3|31337.3|31317.3|31333.8|31313.8|22
1645528780000|2022-02-22 11:19:40|31335.4|31315.4|31333.1|31313.1|31336.3|31316.3|31333|31313|34
1645528790000|2022-02-22 11:19:50|31333.6|31313.6|31332.8|31312.8|31334|31314|31329|31309|31
1645528800000|2022-02-22 11:20:00|31332.1|31312.1|31331.7|31311.7|31335.8|31315.8|31331.7|31311.7|29
1645528810000|2022-02-22 11:20:10|31332.2|31312.2|31333.7|31313.7|31334.8|31314.8|31330|31310|29
1645528820000|2022-02-22 11:20:20|31334|31314|31333.5|31313.5|31334.5|31314.5|31329.9|31309.9|32
1645528830000|2022-02-22 11:20:30|31334.1|31314.1|31335.6|31315.6|31338.3|31318.3|31333|31313|37
1645528840000|2022-02-22 11:20:40|31335.3|31315.3|31334.8|31314.8|31336.6|31316.6|31334.7|31314.7|29
1645528850000|2022-02-22 11:20:50|31335.3|31315.3|31339.2|31319.2|31341.8|31321.8|31335.3|31315.3|26
1645528860000|2022-02-22 11:21:00|31339.5|31319.5|31340.7|31320.7|31341.4|31321.4|31338.3|31318.3|29
1645528870000|2022-02-22 11:21:10|31340.6|31320.6|31342.3|31322.3|31343.7|31323.7|31340.5|31320.5|26
1645528880000|2022-02-22 11:21:20|31343.1|31323.1|31342|31322|31343.2|31323.2|31341.9|31321.9|19
1645528890000|2022-02-22 11:21:30|31341.8|31321.8|31340.5|31320.5|31342.2|31322.2|31340.5|31320.5|30
1645528900000|2022-02-22 11:21:40|31341.3|31321.3|31343.7|31323.7|31343.8|31323.8|31340.8|31320.8|27
1645528910000|2022-02-22 11:21:50|31343.6|31323.6|31343.1|31323.1|31345|31325|31341.7|31321.7|29
1645528920000|2022-02-22 11:22:00|31342.2|31322.2|31338.4|31318.4|31342.5|31322.5|31338.4|31318.4|29
1645528930000|2022-02-22 11:22:10|31338.8|31318.8|31337.9|31317.9|31339.7|31319.7|31336.6|31316.6|28
1645528940000|2022-02-22 11:22:20|31339.4|31319.4|31335.3|31315.3|31340.5|31320.5|31334.6|31314.6|33
1645528950000|2022-02-22 11:22:30|31335.7|31315.7|31334.4|31314.4|31336.8|31316.8|31334.1|31314.1|31
1645528960000|2022-02-22 11:22:40|31334.5|31314.5|31336|31316|31336.6|31316.6|31333.9|31313.9|24
1645528970000|2022-02-22 11:22:50|31335.5|31315.5|31334.7|31314.7|31336.6|31316.6|31331.1|31311.1|33
1645528980000|2022-02-22 11:23:00|31334.4|31314.4|31337.3|31317.3|31339|31319|31332.9|31312.9|31
1645528990000|2022-02-22 11:23:10|31337.1|31317.1|31338.4|31318.4|31340|31320|31337.1|31317.1|26
1645529000000|2022-02-22 11:23:20|31338.9|31318.9|31342.5|31322.5|31344.3|31324.3|31338.7|31318.7|33
1645529010000|2022-02-22 11:23:30|31343.7|31323.7|31343.9|31323.9|31344.4|31324.4|31342.9|31322.9|30
1645529020000|2022-02-22 11:23:40|31343.4|31323.4|31346.6|31326.6|31347.9|31327.9|31343|31323|29
1645529030000|2022-02-22 11:23:50|31346.7|31326.7|31346.3|31326.3|31346.7|31326.7|31344.3|31324.3|32
1645529040000|2022-02-22 11:24:00|31346|31326|31341.5|31321.5|31346|31326|31341|31321|35
1645529050000|2022-02-22 11:24:10|31341.6|31321.6|31342.7|31322.7|31343.4|31323.4|31340.7|31320.7|30
1645529060000|2022-02-22 11:24:20|31342.3|31322.3|31343.4|31323.4|31344.1|31324.1|31340.5|31320.5|32
1645529070000|2022-02-22 11:24:30|31343.2|31323.2|31342.1|31322.1|31343.7|31323.7|31341.8|31321.8|23
1645529080000|2022-02-22 11:24:40|31344.3|31324.3|31344.2|31324.2|31346.2|31326.2|31344.1|31324.1|32
1645529090000|2022-02-22 11:24:50|31344.3|31324.3|31347.4|31327.4|31347.4|31327.4|31344.2|31324.2|30
1645529100000|2022-02-22 11:25:00|31346.9|31326.9|31346.5|31326.5|31347.3|31327.3|31345.9|31325.9|21
1645529110000|2022-02-22 11:25:10|31346.2|31326.2|31346.4|31326.4|31346.8|31326.8|31344|31324|29
1645529120000|2022-02-22 11:25:20|31346.5|31326.5|31345.9|31325.9|31346.6|31326.6|31345.3|31325.3|24
1645529130000|2022-02-22 11:25:30|31345.7|31325.7|31346.3|31326.3|31347.5|31327.5|31345.4|31325.4|21
1645529140000|2022-02-22 11:25:40|31346.2|31326.2|31345.7|31325.7|31346.8|31326.8|31345.2|31325.2|18
1645529150000|2022-02-22 11:25:50|31345.3|31325.3|31344.8|31324.8|31346.5|31326.5|31344.1|31324.1|24
1645529160000|2022-02-22 11:26:00|31344.1|31324.1|31343.4|31323.4|31345|31325|31341.7|31321.7|27
1645529170000|2022-02-22 11:26:10|31343.9|31323.9|31345|31325|31345|31325|31342.6|31322.6|22
1645529180000|2022-02-22 11:26:20|31344.7|31324.7|31341.8|31321.8|31346.9|31326.9|31341.3|31321.3|29
1645529190000|2022-02-22 11:26:30|31341.9|31321.9|31342.9|31322.9|31343.4|31323.4|31341.3|31321.3|23
1645529200000|2022-02-22 11:26:40|31343.3|31323.3|31343.2|31323.2|31343.9|31323.9|31342.3|31322.3|23
1645529210000|2022-02-22 11:26:50|31343.3|31323.3|31345.7|31325.7|31347.9|31327.9|31342.2|31322.2|19
1645529220000|2022-02-22 11:27:00|31345.6|31325.6|31351|31331|31352.7|31332.7|31345.6|31325.6|32
1645529230000|2022-02-22 11:27:10|31351.3|31331.3|31353|31333|31354.7|31334.7|31350.8|31330.8|32
1645529240000|2022-02-22 11:27:20|31353.1|31333.1|31353|31333|31355.3|31335.3|31351.2|31331.2|32
1645529250000|2022-02-22 11:27:30|31352.7|31332.7|31367.5|31347.5|31388.4|31368.4|31352.7|31332.7|39
1645529260000|2022-02-22 11:27:40|31365.4|31345.4|31371|31351|31373.3|31353.3|31365.3|31345.3|34
1645529270000|2022-02-22 11:27:50|31368.6|31348.6|31371.7|31351.7|31371.7|31351.7|31366.7|31346.7|27
1645529280000|2022-02-22 11:28:00|31370.3|31350.3|31370.3|31350.3|31372.7|31352.7|31367.8|31347.8|30
1645529290000|2022-02-22 11:28:10|31371.1|31351.1|31369|31349|31372.8|31352.8|31367.9|31347.9|30
1645529300000|2022-02-22 11:28:20|31366.2|31346.2|31367.3|31347.3|31370.1|31350.1|31364|31344|24
1645529310000|2022-02-22 11:28:30|31368.4|31348.4|31368.1|31348.1|31369.6|31349.6|31365.6|31345.6|26
1645529320000|2022-02-22 11:28:40|31368.2|31348.2|31367.2|31347.2|31368.6|31348.6|31367.2|31347.2|16
1645529330000|2022-02-22 11:28:50|31367.3|31347.3|31367.2|31347.2|31367.7|31347.7|31366.1|31346.1|19
1645529340000|2022-02-22 11:29:00|31367.3|31347.3|31366.1|31346.1|31367.8|31347.8|31365.9|31345.9|23
1645529350000|2022-02-22 11:29:10|31366.7|31346.7|31366.2|31346.2|31367.1|31347.1|31366.1|31346.1|18
1645529360000|2022-02-22 11:29:20|31366.4|31346.4|31369.8|31349.8|31389.9|31350.6|31366.2|31331.1|29
1645529370000|2022-02-22 11:29:30|31370.1|31350.1|31374.8|31354.8|31375.8|31355.8|31370.1|31350.1|29
1645529380000|2022-02-22 11:29:40|31374.4|31354.4|31368.8|31348.8|31377.6|31357.6|31367.7|31347.7|32
1645529390000|2022-02-22 11:29:50|31369.4|31349.4|31366.7|31346.7|31370.5|31350.5|31365.9|31345.9|35
1645529400000|2022-02-22 11:30:00|31367.1|31347.1|31364.3|31344.3|31367.6|31347.6|31363.6|31343.6|33
1645529410000|2022-02-22 11:30:10|31364.1|31344.1|31364.7|31344.7|31366.5|31346.5|31363.4|31343.4|30
1645529420000|2022-02-22 11:30:20|31365.5|31345.5|31363.4|31343.4|31366.3|31346.3|31363.4|31343.4|27
1645529430000|2022-02-22 11:30:30|31364.2|31344.2|31360.4|31340.4|31364.3|31344.3|31359.7|31339.7|26
1645529440000|2022-02-22 11:30:40|31360|31340|31356.9|31336.9|31361.1|31341.1|31354.6|31334.6|27
1645529450000|2022-02-22 11:30:50|31357.7|31337.7|31356.3|31336.3|31358|31338|31356.1|31336.1|28
1645529460000|2022-02-22 11:31:00|31356.5|31336.5|31358.8|31338.8|31359.8|31339.8|31355.6|31335.6|28
1645529470000|2022-02-22 11:31:10|31358.7|31338.7|31358|31338|31360.5|31340.5|31357.2|31337.2|37
1645529480000|2022-02-22 11:31:20|31357.7|31337.7|31357.9|31337.9|31359.6|31339.6|31354.4|31334.4|31
1645529490000|2022-02-22 11:31:30|31358.8|31338.8|31359.9|31339.9|31359.9|31339.9|31357.2|31337.2|27
1645529500000|2022-02-22 11:31:40|31360.5|31340.5|31361.3|31341.3|31365|31345|31360.4|31340.4|26
1645529510000|2022-02-22 11:31:50|31361|31341|31361.4|31341.4|31362.5|31342.5|31359.7|31339.7|27
1645529520000|2022-02-22 11:32:00|31361.6|31341.6|31364.9|31344.9|31365|31345|31361.6|31341.6|24
1645529530000|2022-02-22 11:32:10|31365.5|31345.5|31365.3|31345.3|31368.3|31348.3|31364.5|31344.5|22
1645529540000|2022-02-22 11:32:20|31367.7|31347.7|31367.5|31347.5|31367.7|31347.7|31365.8|31345.8|21
1645529550000|2022-02-22 11:32:30|31367.6|31347.6|31367.7|31347.7|31368.5|31348.5|31366.1|31346.1|26
1645529560000|2022-02-22 11:32:40|31368|31348|31368.8|31348.8|31369.7|31349.7|31367.9|31347.9|17
1645529570000|2022-02-22 11:32:50|31368.7|31348.7|31371.9|31351.9|31372|31352|31367.9|31347.9|30
1645529580000|2022-02-22 11:33:00|31371.6|31351.6|31371.8|31351.8|31372.2|31352.2|31369|31349|28
1645529590000|2022-02-22 11:33:10|31371.9|31351.9|31368.8|31348.8|31372.2|31352.2|31367.8|31347.8|30
1645529600000|2022-02-22 11:33:20|31369.3|31349.3|31370.7|31350.7|31371.5|31351.5|31368.2|31348.2|26
1645529610000|2022-02-22 11:33:30|31370.1|31350.1|31382.6|31362.6|31385.2|31365.2|31369.4|31349.4|32
1645529620000|2022-02-22 11:33:40|31383.5|31363.5|31385.2|31365.2|31385.7|31365.7|31381.2|31361.2|37
1645529630000|2022-02-22 11:33:50|31385.3|31365.3|31388.8|31368.8|31390.2|31370.2|31385.3|31365.3|32
1645529640000|2022-02-22 11:34:00|31388.6|31368.6|31388|31368|31389.2|31369.2|31388|31368|20
1645529650000|2022-02-22 11:34:10|31387.9|31367.9|31391.4|31371.4|31391.4|31371.4|31387.5|31367.5|25
1645529660000|2022-02-22 11:34:20|31390.9|31370.9|31392|31372|31394|31374|31390.2|31370.2|31
1645529670000|2022-02-22 11:34:30|31391.9|31371.9|31392.2|31372.2|31394.3|31374.3|31389.4|31369.4|26
1645529680000|2022-02-22 11:34:40|31393|31373|31392.1|31372.1|31393.2|31373.2|31390.5|31370.5|28
1645529690000|2022-02-22 11:34:50|31393.5|31373.5|31389.4|31369.4|31394.9|31374.9|31387|31367|34
1645529700000|2022-02-22 11:35:00|31389.8|31369.8|31392.1|31372.1|31392.1|31372.1|31389.2|31369.2|30
1645529710000|2022-02-22 11:35:10|31391.2|31371.2|31392|31372|31392.3|31372.3|31390.6|31370.6|23
1645529720000|2022-02-22 11:35:20|31391.9|31371.9|31393.4|31373.4|31394|31374|31391.1|31371.1|26
1645529730000|2022-02-22 11:35:30|31393.7|31373.7|31393.4|31373.4|31393.8|31373.8|31391.9|31371.9|25
1645529740000|2022-02-22 11:35:40|31393.2|31373.2|31393.3|31373.3|31394.2|31374.2|31392.8|31372.8|25
1645529750000|2022-02-22 11:35:50|31394.6|31374.6|31392.5|31372.5|31394.6|31374.6|31391.5|31371.5|30
1645529760000|2022-02-22 11:36:00|31392.7|31372.7|31392.7|31372.7|31392.9|31372.9|31391.8|31371.8|21
1645529770000|2022-02-22 11:36:10|31392.5|31372.5|31394.8|31374.8|31395.3|31375.3|31392|31372|34
1645529780000|2022-02-22 11:36:20|31397.2|31377.2|31397.6|31377.6|31399.2|31379.2|31396.7|31376.7|34
1645529790000|2022-02-22 11:36:30|31396.9|31376.9|31398.4|31378.4|31399.1|31379.1|31394|31374|31
1645529800000|2022-02-22 11:36:40|31398.2|31378.2|31399.3|31379.3|31399.6|31379.6|31398.1|31378.1|25
1645529810000|2022-02-22 11:36:50|31398.5|31378.5|31402.6|31382.6|31402.6|31382.6|31398.5|31378.5|26
1645529820000|2022-02-22 11:37:00|31402.5|31382.5|31401.7|31381.7|31402.7|31382.7|31400.8|31380.8|30
1645529830000|2022-02-22 11:37:10|31401.8|31381.8|31401.5|31381.5|31403|31383|31400.4|31380.4|25
1645529840000|2022-02-22 11:37:20|31401.3|31381.3|31404.6|31384.6|31406|31386|31401.3|31381.3|33
1645529850000|2022-02-22 11:37:30|31404.3|31384.3|31402.8|31382.8|31404.6|31384.6|31401.1|31381.1|34
1645529860000|2022-02-22 11:37:40|31403.2|31383.2|31400|31380|31404.4|31384.4|31400|31380|29
1645529870000|2022-02-22 11:37:50|31402.6|31382.6|31402.2|31382.2|31403.5|31383.5|31401.6|31381.6|29
1645529880000|2022-02-22 11:38:00|31403.6|31383.6|31403|31383|31403.6|31383.6|31402.7|31382.7|27
1645529890000|2022-02-22 11:38:10|31402.7|31382.7|31403.1|31383.1|31403.4|31383.4|31402.5|31382.5|18
1645529900000|2022-02-22 11:38:20|31403|31383|31402.6|31382.6|31403.6|31383.6|31402.4|31382.4|16
1645529910000|2022-02-22 11:38:30|31403|31383|31402.1|31382.1|31404.4|31384.4|31401.8|31381.8|31
1645529920000|2022-02-22 11:38:40|31401.9|31381.9|31405.1|31385.1|31405.8|31385.8|31401.7|31381.7|28
1645529930000|2022-02-22 11:38:50|31405.4|31385.4|31404.9|31384.9|31405.6|31385.6|31402.8|31382.8|21
1645529940000|2022-02-22 11:39:00|31404.4|31384.4|31405.6|31385.6|31406.4|31386.4|31404.4|31384.4|15
1645529950000|2022-02-22 11:39:10|31405.4|31385.4|31408.2|31388.2|31409.1|31389.1|31405.4|31385.4|25
1645529960000|2022-02-22 11:39:20|31407.7|31387.7|31406.8|31386.8|31408.2|31388.2|31405.3|31385.3|26
1645529970000|2022-02-22 11:39:30|31407.6|31387.6|31407.9|31387.9|31409|31389|31405.1|31385.1|24
1645529980000|2022-02-22 11:39:40|31407.7|31387.7|31409.7|31389.7|31410.4|31390.4|31407.3|31387.3|29
1645529990000|2022-02-22 11:39:50|31409.6|31389.6|31410.3|31390.3|31411|31391|31408.5|31388.5|31
1645530000000|2022-02-22 11:40:00|31410.5|31390.5|31428.9|31408.9|31440.8|31420.8|31408.5|31388.5|37
1645530010000|2022-02-22 11:40:10|31429.9|31409.9|31430.1|31410.1|31430.1|31410.1|31425.8|31405.8|30
1645530020000|2022-02-22 11:40:20|31429.8|31409.8|31426.1|31406.1|31430.8|31410.8|31426.1|31406.1|30
1645530030000|2022-02-22 11:40:30|31426.3|31406.3|31424.4|31404.4|31427.1|31407.1|31424.3|31404.3|28
1645530040000|2022-02-22 11:40:40|31424.5|31404.5|31420.3|31400.3|31424.5|31404.5|31419.8|31399.8|34
1645530050000|2022-02-22 11:40:50|31421|31401|31420.2|31400.2|31424.2|31404.2|31416.4|31396.4|29
1645530060000|2022-02-22 11:41:00|31420.4|31400.4|31421.1|31401.1|31421.6|31401.6|31420.1|31400.1|26
1645530070000|2022-02-22 11:41:10|31420.3|31400.3|31417.9|31397.9|31421.5|31401.5|31415.9|31395.9|34
1645530080000|2022-02-22 11:41:20|31416.5|31396.5|31418.6|31398.6|31419.6|31399.6|31416.5|31396.5|22
1645530090000|2022-02-22 11:41:30|31419.3|31399.3|31421.4|31401.4|31422.8|31402.8|31418.6|31398.6|30
1645530100000|2022-02-22 11:41:40|31421.6|31401.6|31421.6|31401.6|31425.4|31405.4|31419.2|31399.2|37
1645530110000|2022-02-22 11:41:50|31422.9|31402.9|31422.2|31402.2|31423.7|31403.7|31420.1|31400.1|29
1645530120000|2022-02-22 11:42:00|31422.1|31402.1|31413.8|31393.8|31422.6|31402.6|31413.8|31393.8|34
1645530130000|2022-02-22 11:42:10|31414|31394|31411.5|31391.5|31416.2|31396.2|31411.5|31391.5|29
1645530140000|2022-02-22 11:42:20|31413.1|31393.1|31410.4|31390.4|31413.1|31393.1|31410.2|31390.2|33
1645530150000|2022-02-22 11:42:30|31410.5|31390.5|31413.5|31393.5|31414.9|31394.9|31410.5|31390.5|28
1645530160000|2022-02-22 11:42:40|31413.4|31393.4|31411.5|31391.5|31414.1|31394.1|31408.8|31388.8|23
1645530170000|2022-02-22 11:42:50|31410.8|31390.8|31410.4|31390.4|31411.6|31391.6|31409.7|31389.7|26
1645530180000|2022-02-22 11:43:00|31410.1|31390.1|31408.2|31388.2|31410.5|31390.5|31408.2|31388.2|20
1645530190000|2022-02-22 11:43:10|31408.1|31388.1|31408.9|31388.9|31410.8|31390.8|31407.7|31387.7|17
1645530200000|2022-02-22 11:43:20|31410.6|31390.6|31410.7|31390.7|31411.9|31391.9|31408.9|31388.9|20
1645530210000|2022-02-22 11:43:30|31410.8|31390.8|31408.8|31388.8|31411.7|31391.7|31408.8|31388.8|26
1645530220000|2022-02-22 11:43:40|31408.6|31388.6|31409.3|31389.3|31410.2|31390.2|31408.3|31388.3|23
1645530230000|2022-02-22 11:43:50|31409.5|31389.5|31411.4|31391.4|31412.5|31392.5|31409.2|31389.2|21
1645530240000|2022-02-22 11:44:00|31411.3|31391.3|31411.2|31391.2|31411.5|31391.5|31408.4|31388.4|24
1645530250000|2022-02-22 11:44:10|31411.6|31391.6|31415.4|31395.4|31416.1|31396.1|31411.1|31391.1|28
1645530260000|2022-02-22 11:44:20|31415.5|31395.5|31404.2|31384.2|31417.1|31397.1|31401|31381|29
1645530270000|2022-02-22 11:44:30|31403.3|31383.3|31402.6|31382.6|31405.4|31385.4|31401.9|31381.9|30
1645530280000|2022-02-22 11:44:40|31402.7|31382.7|31401.7|31381.7|31402.7|31382.7|31401.2|31381.2|23
1645530290000|2022-02-22 11:44:50|31402.3|31382.3|31403|31383|31404.3|31384.3|31401.1|31381.1|23
1645530300000|2022-02-22 11:45:00|31402.7|31382.7|31402.9|31382.9|31404|31384|31401.7|31381.7|24
1645530310000|2022-02-22 11:45:10|31404|31384|31404.4|31384.4|31405.4|31385.4|31403.3|31383.3|26
1645530320000|2022-02-22 11:45:20|31404.3|31384.3|31404.2|31384.2|31404.5|31384.5|31403.5|31383.5|19
1645530330000|2022-02-22 11:45:30|31404|31384|31406.9|31386.9|31408.4|31388.4|31403.9|31383.9|26
1645530340000|2022-02-22 11:45:40|31407.3|31387.3|31407.2|31387.2|31407.5|31387.5|31405.1|31385.1|28
1645530350000|2022-02-22 11:45:50|31407.3|31387.3|31406.6|31386.6|31407.3|31387.3|31405.6|31385.6|17
1645530360000|2022-02-22 11:46:00|31406.2|31386.2|31404.2|31384.2|31406.2|31386.2|31403|31383|24
1645530370000|2022-02-22 11:46:10|31404.5|31384.5|31403.2|31383.2|31404.8|31384.8|31403.2|31383.2|21
1645530380000|2022-02-22 11:46:20|31404|31384|31405.6|31385.6|31406.3|31386.3|31403.6|31383.6|23
1645530390000|2022-02-22 11:46:30|31405.8|31385.8|31405.5|31385.5|31407.4|31387.4|31403.6|31383.6|21
1645530400000|2022-02-22 11:46:40|31404.2|31384.2|31402.6|31382.6|31406.2|31386.2|31402.6|31382.6|24
1645530410000|2022-02-22 11:46:50|31405.9|31385.9|31401.6|31381.6|31405.9|31385.9|31401.6|31381.6|25
1645530420000|2022-02-22 11:47:00|31402.2|31382.2|31400.5|31380.5|31402.7|31382.7|31400.5|31380.5|19
1645530430000|2022-02-22 11:47:10|31400.6|31380.6|31401.5|31381.5|31404|31384|31400.6|31380.6|22
1645530440000|2022-02-22 11:47:20|31401.6|31381.6|31403.5|31383.5|31403.7|31383.7|31401.6|31381.6|16
1645530450000|2022-02-22 11:47:30|31403.6|31383.6|31401.2|31381.2|31405.1|31385.1|31399.6|31379.6|18
1645530460000|2022-02-22 11:47:40|31400.8|31380.8|31402.2|31382.2|31403.1|31383.1|31400.7|31380.7|17
1645530470000|2022-02-22 11:47:50|31402|31382|31402.9|31382.9|31403.1|31383.1|31400.4|31380.4|20
1645530480000|2022-02-22 11:48:00|31402.5|31382.5|31401.4|31381.4|31403.3|31383.3|31400.6|31380.6|14
1645530490000|2022-02-22 11:48:10|31401.6|31381.6|31403.5|31383.5|31404.2|31384.2|31400.9|31380.9|22
1645530500000|2022-02-22 11:48:20|31403.1|31383.1|31398.3|31378.3|31403.2|31383.2|31395.6|31375.6|18
1645530510000|2022-02-22 11:48:30|31397.7|31377.7|31396.5|31376.5|31398.5|31378.5|31396.4|31376.4|17
1645530520000|2022-02-22 11:48:40|31396.6|31376.6|31392.5|31372.5|31399.5|31379.5|31392.2|31372.2|26
1645530530000|2022-02-22 11:48:50|31393.5|31373.5|31395|31375|31396|31376|31393|31373|19
1645530540000|2022-02-22 11:49:00|31395.1|31375.1|31392|31372|31397.5|31377.5|31391.9|31371.9|27
1645530550000|2022-02-22 11:49:10|31392.2|31372.2|31392.4|31372.4|31393.1|31373.1|31391.9|31371.9|20
1645530560000|2022-02-22 11:49:20|31392.5|31372.5|31390.8|31370.8|31392.7|31372.7|31390.5|31370.5|22
1645530570000|2022-02-22 11:49:30|31390.5|31370.5|31391.4|31371.4|31392|31372|31390.2|31370.2|19
1645530580000|2022-02-22 11:49:40|31391|31371|31388.8|31368.8|31391|31371|31388.2|31368.2|25
1645530590000|2022-02-22 11:49:50|31389.2|31369.2|31391|31371|31391.3|31371.3|31389.2|31369.2|29
1645530600000|2022-02-22 11:50:00|31390.8|31370.8|31391.1|31371.1|31391.3|31371.3|31390|31370|25
1645530610000|2022-02-22 11:50:10|31390.9|31370.9|31391|31371|31392.3|31372.3|31390.2|31370.2|24
1645530620000|2022-02-22 11:50:20|31391.7|31371.7|31389.6|31369.6|31391.7|31371.7|31387.6|31367.6|25
1645530630000|2022-02-22 11:50:30|31391|31371|31390.3|31370.3|31392.7|31372.7|31390.1|31370.1|23
1645530640000|2022-02-22 11:50:40|31390.6|31370.6|31390.4|31370.4|31391|31371|31389.4|31369.4|21
1645530650000|2022-02-22 11:50:50|31390.5|31370.5|31391.2|31371.2|31391.5|31371.5|31389.8|31369.8|15
1645530660000|2022-02-22 11:51:00|31390.7|31370.7|31389.4|31369.4|31392.3|31372.3|31389.4|31369.4|19
1645530670000|2022-02-22 11:51:10|31390|31370|31390.3|31370.3|31391.1|31371.1|31389.4|31369.4|21
1645530680000|2022-02-22 11:51:20|31390.2|31370.2|31390.3|31370.3|31391|31371|31389.8|31369.8|21
1645530690000|2022-02-22 11:51:30|31390.4|31370.4|31386.2|31366.2|31390.7|31370.7|31385|31365|24
1645530700000|2022-02-22 11:51:40|31386|31366|31393|31373|31393|31373|31385.6|31365.6|28
1645530710000|2022-02-22 11:51:50|31393.1|31373.1|31393.7|31373.7|31395.2|31375.2|31392|31372|34
1645530720000|2022-02-22 11:52:00|31393.6|31373.6|31395.5|31375.5|31396.7|31376.7|31391.4|31371.4|27
1645530730000|2022-02-22 11:52:10|31395.8|31375.8|31393.3|31373.3|31397.3|31377.3|31392.8|31372.8|21
1645530740000|2022-02-22 11:52:20|31393.2|31373.2|31395|31375|31395.2|31375.2|31391.2|31371.2|28
1645530750000|2022-02-22 11:52:30|31395.2|31375.2|31394.2|31374.2|31396|31376|31393|31373|26
1645530760000|2022-02-22 11:52:40|31394|31374|31391.7|31371.7|31394.2|31374.2|31390.3|31370.3|30
1645530770000|2022-02-22 11:52:50|31392.3|31372.3|31393|31373|31393.5|31373.5|31392.2|31372.2|22
1645530780000|2022-02-22 11:53:00|31392.2|31372.2|31389.2|31369.2|31392.7|31372.7|31386.2|31366.2|31
1645530790000|2022-02-22 11:53:10|31388.8|31368.8|31388.6|31368.6|31390.4|31370.4|31387.8|31367.8|27
1645530800000|2022-02-22 11:53:20|31388.7|31368.7|31386.8|31366.8|31389.5|31369.5|31384.5|31364.5|24
1645530810000|2022-02-22 11:53:30|31387.2|31367.2|31386.2|31366.2|31387.6|31367.6|31385.7|31365.7|27
1645530820000|2022-02-22 11:53:40|31386.6|31366.6|31389.5|31369.5|31390.6|31370.6|31386.2|31366.2|18
1645530830000|2022-02-22 11:53:50|31390|31370|31391.8|31371.8|31392.7|31372.7|31389.5|31369.5|22
1645530840000|2022-02-22 11:54:00|31391.7|31371.7|31391.2|31371.2|31392.1|31372.1|31390.6|31370.6|18
1645530850000|2022-02-22 11:54:10|31391|31371|31392.5|31372.5|31393.3|31373.3|31390.8|31370.8|19
1645530860000|2022-02-22 11:54:20|31392.9|31372.9|31395.9|31375.9|31396.6|31376.6|31390.1|31370.1|25
1645530870000|2022-02-22 11:54:30|31395.8|31375.8|31402.2|31382.2|31404.5|31384.5|31395.8|31375.8|30
1645530880000|2022-02-22 11:54:40|31403.3|31383.3|31403.9|31383.9|31406.4|31386.4|31401.6|31381.6|31
1645530890000|2022-02-22 11:54:50|31403.3|31383.3|31403.4|31383.4|31403.7|31383.7|31401.8|31381.8|28
1645530900000|2022-02-22 11:55:00|31403.1|31383.1|31402.8|31382.8|31403.7|31383.7|31402|31382|24
1645530910000|2022-02-22 11:55:10|31403.1|31383.1|31426.5|31406.5|31432.5|31412.5|31402|31382|35
1645530920000|2022-02-22 11:55:20|31426.3|31406.3|31424.8|31404.8|31428.9|31408.9|31424.1|31404.1|31
1645530930000|2022-02-22 11:55:30|31422.2|31402.2|31425.1|31405.1|31426.4|31406.4|31422.2|31402.2|33
1645530940000|2022-02-22 11:55:40|31425|31405|31415.4|31395.4|31425|31405|31412.9|31392.9|25
1645530950000|2022-02-22 11:55:50|31415.2|31395.2|31410.9|31390.9|31415.2|31395.2|31410.1|31390.1|33
1645530960000|2022-02-22 11:56:00|31412|31392|31407.9|31387.9|31412.7|31392.7|31407.9|31387.9|34
1645530970000|2022-02-22 11:56:10|31407.7|31387.7|31410.6|31390.6|31410.6|31390.6|31406.1|31386.1|26
1645530980000|2022-02-22 11:56:20|31409.9|31389.9|31413.2|31393.2|31415.1|31395.1|31409.2|31389.2|29
1645530990000|2022-02-22 11:56:30|31413.5|31393.5|31414.4|31394.4|31415.2|31395.2|31412.6|31392.6|27
1645531000000|2022-02-22 11:56:40|31414.2|31394.2|31415|31395|31417.3|31397.3|31413.7|31393.7|29
1645531010000|2022-02-22 11:56:50|31416.2|31396.2|31416.6|31396.6|31420.3|31400.3|31416.2|31396.2|31
1645531020000|2022-02-22 11:57:00|31416.2|31396.2|31410.3|31390.3|31416.2|31396.2|31410.3|31390.3|35
1645531030000|2022-02-22 11:57:10|31412.3|31392.3|31409.9|31389.9|31414.1|31394.1|31407.2|31387.2|33
1645531040000|2022-02-22 11:57:20|31409.1|31389.1|31409.4|31389.4|31411.8|31391.8|31408|31388|39
1645531050000|2022-02-22 11:57:30|31408.5|31388.5|31403.3|31383.3|31408.7|31388.7|31402.7|31382.7|35
1645531060000|2022-02-22 11:57:40|31404|31384|31405.2|31385.2|31406|31386|31402.3|31382.3|36
1645531070000|2022-02-22 11:57:50|31406.5|31386.5|31411.1|31391.1|31412.6|31392.6|31406.5|31386.5|34
1645531080000|2022-02-22 11:58:00|31412.3|31392.3|31413.7|31393.7|31415.7|31395.7|31411.4|31391.4|33
1645531090000|2022-02-22 11:58:10|31414.9|31394.9|31415.1|31395.1|31416.6|31396.6|31413.3|31393.3|29
1645531100000|2022-02-22 11:58:20|31415.2|31395.2|31416.4|31396.4|31419.2|31399.2|31415.2|31395.2|35
1645531110000|2022-02-22 11:58:30|31417.1|31397.1|31415.4|31395.4|31417.8|31397.8|31413.8|31393.8|30
1645531120000|2022-02-22 11:58:40|31415.1|31395.1|31412.8|31392.8|31416.1|31396.1|31412.2|31392.2|36
1645531130000|2022-02-22 11:58:50|31412.6|31392.6|31412|31392|31412.6|31392.6|31406.2|31386.2|37
1645531140000|2022-02-22 11:59:00|31411.7|31391.7|31406.6|31386.6|31412.3|31392.3|31405.7|31385.7|35
1645531150000|2022-02-22 11:59:10|31406.2|31386.2|31404.6|31384.6|31407.7|31387.7|31404.5|31384.5|36
1645531160000|2022-02-22 11:59:20|31404.5|31384.5|31403.8|31383.8|31406.3|31386.3|31402|31382|29
1645531170000|2022-02-22 11:59:30|31403.4|31383.4|31405.8|31385.8|31407.7|31387.7|31403.2|31383.2|31
1645531180000|2022-02-22 11:59:40|31406|31386|31406|31386|31406.4|31386.4|31404.4|31384.4|37
1645531190000|2022-02-22 11:59:50|31406.3|31386.3|31407.8|31387.8|31408.3|31388.3|31406.3|31386.3|32
1645531200000|2022-02-22 12:00:00|31406.7|31386.7|31409.5|31389.5|31415.2|31395.2|31406.5|31386.5|33
1645531210000|2022-02-22 12:00:10|31411|31391|31406.5|31386.5|31411|31391|31406.1|31386.1|31
1645531220000|2022-02-22 12:00:20|31407|31387|31406.9|31386.9|31407.6|31387.6|31406.2|31386.2|24
1645531230000|2022-02-22 12:00:30|31406.8|31386.8|31407.1|31387.1|31408.2|31388.2|31406.4|31386.4|25
1645531240000|2022-02-22 12:00:40|31407.2|31387.2|31410.9|31390.9|31413.4|31393.4|31407|31387|31
1645531250000|2022-02-22 12:00:50|31412.6|31392.6|31412.2|31392.2|31412.9|31392.9|31406.7|31386.7|30
1645531260000|2022-02-22 12:01:00|31413.4|31393.4|31410|31390|31415.5|31395.5|31410|31390|32
1645531270000|2022-02-22 12:01:10|31409.8|31389.8|31410.6|31390.6|31411.8|31391.8|31408.6|31388.6|29
1645531280000|2022-02-22 12:01:20|31410.8|31390.8|31408.8|31388.8|31410.9|31390.9|31408|31388|31
1645531290000|2022-02-22 12:01:30|31408.9|31388.9|31409.3|31389.3|31410.9|31390.9|31408.3|31388.3|28
1645531300000|2022-02-22 12:01:40|31409.4|31389.4|31410.3|31390.3|31411.1|31391.1|31408.9|31388.9|19
1645531310000|2022-02-22 12:01:50|31409.6|31389.6|31409.3|31389.3|31410.2|31390.2|31407.2|31387.2|19
1645531320000|2022-02-22 12:02:00|31410.1|31390.1|31410.5|31390.5|31412.4|31392.4|31409.4|31389.4|24
1645531330000|2022-02-22 12:02:10|31410|31390|31418.9|31398.9|31423.7|31403.7|31409.2|31389.2|30
1645531340000|2022-02-22 12:02:20|31418.5|31398.5|31419.4|31399.4|31422.8|31402.8|31418.3|31398.3|30
1645531350000|2022-02-22 12:02:30|31418.3|31398.3|31418.6|31398.6|31420|31400|31417.9|31397.9|31
1645531360000|2022-02-22 12:02:40|31418.9|31398.9|31423.1|31403.1|31423.1|31403.1|31416.6|31396.6|27
1645531370000|2022-02-22 12:02:50|31422.7|31402.7|31420.3|31400.3|31424.9|31404.9|31419.2|31399.2|28
1645531380000|2022-02-22 12:03:00|31418.3|31398.3|31417.2|31397.2|31422.3|31402.3|31415.4|31395.4|34
1645531390000|2022-02-22 12:03:10|31420.6|31400.6|31413.9|31393.9|31421.2|31401.2|31411.7|31391.7|34
1645531400000|2022-02-22 12:03:20|31413.5|31393.5|31411.4|31391.4|31414.1|31394.1|31410.1|31390.1|26
1645531410000|2022-02-22 12:03:30|31411.3|31391.3|31412.1|31392.1|31414.2|31394.2|31409.4|31389.4|28
1645531420000|2022-02-22 12:03:40|31412|31392|31413.7|31393.7|31413.7|31393.7|31412|31392|26
1645531430000|2022-02-22 12:03:50|31413.2|31393.2|31418|31398|31418.4|31398.4|31413.2|31393.2|26
1645531440000|2022-02-22 12:04:00|31417.5|31397.5|31415.5|31395.5|31420.4|31400.4|31414.8|31394.8|30
1645531450000|2022-02-22 12:04:10|31415.2|31395.2|31417.4|31397.4|31421.6|31401.6|31414.8|31394.8|34
1645531460000|2022-02-22 12:04:20|31416.9|31396.9|31419.7|31399.7|31419.7|31399.7|31415.4|31395.4|32
1645531470000|2022-02-22 12:04:30|31421.9|31401.9|31421.5|31401.5|31423.4|31403.4|31418.2|31398.2|33
1645531480000|2022-02-22 12:04:40|31422.8|31402.8|31418.8|31398.8|31424.1|31404.1|31417.2|31397.2|31
1645531490000|2022-02-22 12:04:50|31419.5|31399.5|31414.3|31394.3|31420.1|31400.1|31414.3|31394.3|33
1645531500000|2022-02-22 12:05:00|31413.5|31393.5|31418.8|31398.8|31423.2|31400.4|31408.4|31367|34
1645531510000|2022-02-22 12:05:10|31418.4|31398.4|31421.2|31401.2|31422.1|31402.1|31418.2|31398.2|26
1645531520000|2022-02-22 12:05:20|31419.6|31399.6|31425.2|31405.2|31427.1|31407.1|31419.6|31399.6|31
1645531530000|2022-02-22 12:05:30|31424.6|31404.6|31429.3|31409.3|31429.4|31409.4|31424.6|31404.6|30
1645531540000|2022-02-22 12:05:40|31429.4|31409.4|31432.6|31412.6|31433.4|31413.4|31428.2|31408.2|27
1645531550000|2022-02-22 12:05:50|31433.4|31413.4|31436.5|31416.5|31438|31418|31433|31413|34
1645531560000|2022-02-22 12:06:00|31436.7|31416.7|31434.4|31414.4|31437.4|31417.4|31433.8|31413.8|29
1645531570000|2022-02-22 12:06:10|31434.7|31414.7|31430.2|31410.2|31435.8|31415.8|31430.2|31410.2|28
1645531580000|2022-02-22 12:06:20|31429.6|31409.6|31413.9|31393.9|31429.6|31409.6|31413.9|31393.9|33
1645531590000|2022-02-22 12:06:30|31414.4|31394.4|31412.8|31392.8|31414.9|31394.9|31412.8|31392.8|31
1645531600000|2022-02-22 12:06:40|31411.4|31391.4|31410.3|31390.3|31413.3|31393.3|31409.9|31389.9|25
1645531610000|2022-02-22 12:06:50|31410.7|31390.7|31411.5|31391.5|31412.1|31392.1|31410.2|31390.2|27
1645531620000|2022-02-22 12:07:00|31411.6|31391.6|31411|31391|31412.1|31392.1|31410.5|31390.5|14
1645531630000|2022-02-22 12:07:10|31411.1|31391.1|31411|31391|31411.3|31391.3|31409.8|31389.8|16
1645531640000|2022-02-22 12:07:20|31410.8|31390.8|31412.2|31392.2|31413.6|31393.6|31410.8|31390.8|27
1645531650000|2022-02-22 12:07:30|31412.3|31392.3|31414.1|31394.1|31414.5|31394.5|31412.1|31392.1|24
1645531660000|2022-02-22 12:07:40|31413.6|31393.6|31412.3|31392.3|31415.7|31395.7|31412.3|31392.3|29
1645531670000|2022-02-22 12:07:50|31412.5|31392.5|31414.5|31394.5|31414.9|31394.9|31412.1|31392.1|27
1645531680000|2022-02-22 12:08:00|31414.7|31394.7|31417.9|31397.9|31418.8|31398.8|31414.1|31394.1|31
1645531690000|2022-02-22 12:08:10|31417.2|31397.2|31415.5|31395.5|31417.3|31397.3|31414.9|31394.9|26
1645531700000|2022-02-22 12:08:20|31415.6|31395.6|31418.6|31398.6|31419.7|31399.7|31415.6|31395.6|22
1645531710000|2022-02-22 12:08:30|31418.8|31398.8|31418.6|31398.6|31420.5|31400.5|31418.3|31398.3|22
1645531720000|2022-02-22 12:08:40|31418.8|31398.8|31420|31400|31420.8|31400.8|31418.1|31398.1|24
1645531730000|2022-02-22 12:08:50|31419.9|31399.9|31421.6|31401.6|31422.4|31402.4|31419.6|31399.6|24
1645531740000|2022-02-22 12:09:00|31421.4|31401.4|31420.6|31400.6|31424|31404|31420.3|31400.3|32
1645531750000|2022-02-22 12:09:10|31419.8|31399.8|31422.5|31402.5|31423|31403|31419.5|31399.5|28
1645531760000|2022-02-22 12:09:20|31422.3|31402.3|31425.4|31405.4|31425.4|31405.4|31421.9|31401.9|22
1645531770000|2022-02-22 12:09:30|31424.8|31404.8|31424.6|31404.6|31425.2|31405.2|31423.2|31403.2|30
1645531780000|2022-02-22 12:09:40|31424.7|31404.7|31431.5|31411.5|31431.5|31411.5|31424.6|31404.6|30
1645531790000|2022-02-22 12:09:50|31430.9|31410.9|31428.1|31408.1|31436.1|31416.1|31428|31408|31
1645531800000|2022-02-22 12:10:00|31428.4|31408.4|31428.4|31408.4|31430.1|31410.1|31428|31408|31
1645531810000|2022-02-22 12:10:10|31428.2|31408.2|31430.2|31410.2|31430.3|31410.3|31428|31408|27
1645531820000|2022-02-22 12:10:20|31430.1|31410.1|31429.5|31409.5|31430.1|31410.1|31428.9|31408.9|20
1645531830000|2022-02-22 12:10:30|31429.6|31409.6|31430.7|31410.7|31430.8|31410.8|31428.8|31408.8|23
1645531840000|2022-02-22 12:10:40|31430.2|31410.2|31425.9|31405.9|31430.2|31410.2|31425.9|31405.9|23
1645531850000|2022-02-22 12:10:50|31426.3|31406.3|31423.4|31403.4|31426.8|31406.8|31423.4|31403.4|26
1645531860000|2022-02-22 12:11:00|31422.6|31402.6|31423.8|31403.8|31423.9|31403.9|31421.1|31401.1|24
1645531870000|2022-02-22 12:11:10|31422.9|31402.9|31424.1|31404.1|31425.3|31405.3|31422.9|31402.9|29
1645531880000|2022-02-22 12:11:20|31424|31404|31420|31400|31424.2|31404.2|31420|31400|18
1645531890000|2022-02-22 12:11:30|31420.6|31400.6|31411.1|31391.1|31421.3|31401.3|31409.2|31389.2|30
1645531900000|2022-02-22 12:11:40|31410.5|31390.5|31406.5|31386.5|31410.7|31390.7|31406.5|31386.5|29
1645531910000|2022-02-22 12:11:50|31408.5|31388.5|31409.6|31389.6|31410|31390|31407.4|31387.4|30
1645531920000|2022-02-22 12:12:00|31409.7|31389.7|31411.2|31391.2|31414.3|31394.3|31409.7|31389.7|33
1645531930000|2022-02-22 12:12:10|31411.1|31391.1|31408.1|31388.1|31411.5|31391.5|31407.6|31387.6|26
1645531940000|2022-02-22 12:12:20|31408|31388|31401.5|31381.5|31408|31388|31401.5|31381.5|31
1645531950000|2022-02-22 12:12:30|31401.7|31381.7|31403.8|31383.8|31404.1|31384.1|31400.9|31380.9|29
1645531960000|2022-02-22 12:12:40|31403.6|31383.6|31404.8|31384.8|31405.8|31385.8|31403.2|31383.2|24
1645531970000|2022-02-22 12:12:50|31405.7|31385.7|31405.7|31385.7|31406.7|31386.7|31402.4|31382.4|28
1645531980000|2022-02-22 12:13:00|31405.4|31385.4|31405.1|31385.1|31406.6|31386.6|31403.6|31383.6|32
1645531990000|2022-02-22 12:13:10|31404.7|31384.7|31402.9|31382.9|31406.8|31386.8|31401.9|31381.9|29
1645532000000|2022-02-22 12:13:20|31402.3|31382.3|31398.5|31378.5|31402.6|31382.6|31396.6|31376.6|30
1645532010000|2022-02-22 12:13:30|31398.9|31378.9|31396.7|31376.7|31398.9|31378.9|31395.3|31375.3|22
1645532020000|2022-02-22 12:13:40|31396.9|31376.9|31395.4|31375.4|31396.9|31376.9|31393.3|31373.3|31
1645532030000|2022-02-22 12:13:50|31395.2|31375.2|31395|31375|31396.6|31376.6|31392.5|31372.5|28
1645532040000|2022-02-22 12:14:00|31395.8|31375.8|31396.3|31376.3|31396.7|31376.7|31392.8|31372.8|28
1645532050000|2022-02-22 12:14:10|31396|31376|31391.3|31371.3|31396.8|31376.8|31391|31371|29
1645532060000|2022-02-22 12:14:20|31391|31371|31391.5|31371.5|31393.8|31373.8|31389.4|31369.4|24
1645532070000|2022-02-22 12:14:30|31391.4|31371.4|31388.6|31368.6|31392.4|31372.4|31386.4|31366.4|33
1645532080000|2022-02-22 12:14:40|31389.3|31369.3|31387.4|31367.4|31390.1|31370.1|31386.9|31366.9|29
1645532090000|2022-02-22 12:14:50|31387.3|31367.3|31389.3|31369.3|31390.9|31370.9|31386.3|31366.3|31
1645532100000|2022-02-22 12:15:00|31389.2|31369.2|31386.9|31366.9|31389.9|31369.9|31386.4|31366.4|33
1645532110000|2022-02-22 12:15:10|31387|31367|31388.4|31368.4|31389.4|31369.4|31386.2|31366.2|28
1645532120000|2022-02-22 12:15:20|31388.6|31368.6|31388.9|31368.9|31389.7|31369.7|31386.8|31366.8|30
1645532130000|2022-02-22 12:15:30|31389.2|31369.2|31386.8|31366.8|31389.5|31369.5|31385.4|31365.4|26
1645532140000|2022-02-22 12:15:40|31386.7|31366.7|31387.4|31367.4|31389.9|31369.9|31386.4|31366.4|21
1645532150000|2022-02-22 12:15:50|31387.6|31367.6|31387.9|31367.9|31389.4|31369.4|31386.9|31366.9|21
1645532160000|2022-02-22 12:16:00|31386.9|31366.9|31388.5|31368.5|31391.3|31371.3|31386.9|31366.9|32
1645532170000|2022-02-22 12:16:10|31388.3|31368.3|31391|31371|31393.1|31373.1|31388.3|31368.3|27
1645532180000|2022-02-22 12:16:20|31391.5|31371.5|31390.8|31370.8|31391.5|31371.5|31389.8|31369.8|31
1645532190000|2022-02-22 12:16:30|31390.5|31370.5|31386.8|31366.8|31390.5|31370.5|31386.8|31366.8|17
1645532200000|2022-02-22 12:16:40|31385.9|31365.9|31386.7|31366.7|31387.5|31367.5|31385.2|31365.2|25
1645532210000|2022-02-22 12:16:50|31386.3|31366.3|31386.3|31366.3|31386.6|31366.6|31385.1|31365.1|22
1645532220000|2022-02-22 12:17:00|31386.4|31366.4|31385.5|31365.5|31388.6|31368.6|31384.8|31364.8|31
1645532230000|2022-02-22 12:17:10|31385.2|31365.2|31379.6|31359.6|31386.8|31366.8|31379.5|31359.5|28
1645532240000|2022-02-22 12:17:20|31380.1|31360.1|31375.6|31355.6|31380.1|31360.1|31375.2|31355.2|34
1645532250000|2022-02-22 12:17:30|31375.7|31355.7|31376|31356|31378.1|31358.1|31372.6|31352.6|39
1645532260000|2022-02-22 12:17:40|31377.6|31357.6|31377.4|31357.4|31377.9|31357.9|31375.8|31355.8|32
1645532270000|2022-02-22 12:17:50|31377.2|31357.2|31373.1|31353.1|31379|31359|31372.7|31352.7|33
1645532280000|2022-02-22 12:18:00|31374.2|31354.2|31376|31356|31377|31357|31373.1|31353.1|38
1645532290000|2022-02-22 12:18:10|31376.2|31356.2|31376.7|31356.7|31377.1|31357.1|31375|31355|31
1645532300000|2022-02-22 12:18:20|31377.6|31357.6|31377.9|31357.9|31378.7|31358.7|31375.9|31355.9|27
1645532310000|2022-02-22 12:18:30|31376.9|31356.9|31376.2|31356.2|31377.4|31357.4|31374.1|31354.1|30
1645532320000|2022-02-22 12:18:40|31376.1|31356.1|31376.5|31356.5|31378.3|31358.3|31375.2|31355.2|33
1645532330000|2022-02-22 12:18:50|31376.1|31356.1|31375.9|31355.9|31380|31360|31375.4|31355.4|37
1645532340000|2022-02-22 12:19:00|31375.5|31355.5|31374.4|31354.4|31377.4|31357.4|31372.2|31352.2|30
1645532350000|2022-02-22 12:19:10|31376.8|31356.8|31372.6|31352.6|31376.8|31356.8|31372.4|31352.4|38
1645532360000|2022-02-22 12:19:20|31372.5|31352.5|31374.1|31354.1|31375.4|31355.4|31371.7|31351.7|38
1645532370000|2022-02-22 12:19:30|31373.7|31353.7|31362|31342|31373.7|31353.7|31362|31342|35
1645532380000|2022-02-22 12:19:40|31363.3|31343.3|31366|31346|31366.3|31346.3|31361.6|31341.6|27
1645532390000|2022-02-22 12:19:50|31365.7|31345.7|31351.9|31331.9|31366.1|31346.1|31348.1|31328.1|35
1645532400000|2022-02-22 12:20:00|31345.2|31325.2|31348.2|31328.2|31357.5|31337.5|31345.2|31325.2|40
1645532410000|2022-02-22 12:20:10|31348|31328|31342.3|31322.3|31348.6|31328.6|31338.3|31318.3|38
1645532420000|2022-02-22 12:20:20|31343|31323|31346.3|31326.3|31349.2|31329.2|31339.9|31319.9|32
1645532430000|2022-02-22 12:20:30|31344.5|31324.5|31342.4|31322.4|31348.8|31328.8|31340.9|31320.9|34
1645532440000|2022-02-22 12:20:40|31342.6|31322.6|31348.4|31328.4|31352.4|31332.4|31342.6|31322.6|36
1645532450000|2022-02-22 12:20:50|31347.8|31327.8|31355.7|31335.7|31356.3|31336.3|31347.8|31327.8|32
1645532460000|2022-02-22 12:21:00|31356|31336|31350.1|31330.1|31356|31336|31349.5|31329.5|35
1645532470000|2022-02-22 12:21:10|31349.7|31329.7|31350.3|31330.3|31351.9|31331.9|31348.5|31328.5|28
1645532480000|2022-02-22 12:21:20|31351.1|31331.1|31354.2|31334.2|31356.4|31336.4|31349.4|31329.4|37
1645532490000|2022-02-22 12:21:30|31355.7|31335.7|31350.1|31330.1|31355.7|31335.7|31349.2|31329.2|34
1645532500000|2022-02-22 12:21:40|31349.6|31329.6|31356.2|31336.2|31358|31338|31348.7|31328.7|34
1645532510000|2022-02-22 12:21:50|31357.6|31337.6|31360.2|31340.2|31363|31343|31355|31335|39
1645532520000|2022-02-22 12:22:00|31361.5|31341.5|31357.1|31337.1|31361.7|31341.7|31356|31336|37
1645532530000|2022-02-22 12:22:10|31358.6|31338.6|31357.2|31337.2|31358.8|31338.8|31354.7|31334.7|33
1645532540000|2022-02-22 12:22:20|31357.6|31337.6|31355.2|31335.2|31358.5|31338.5|31353.2|31333.2|35
1645532550000|2022-02-22 12:22:30|31355.4|31335.4|31355.2|31335.2|31359.1|31339.1|31351.1|31331.1|29
1645532560000|2022-02-22 12:22:40|31361.3|31341.3|31361|31341|31362.7|31342.7|31357.8|31337.8|32
1645532570000|2022-02-22 12:22:50|31362|31342|31361.1|31341.1|31363.9|31343.9|31358.8|31338.8|30
1645532580000|2022-02-22 12:23:00|31361.6|31341.6|31359.6|31339.6|31363.5|31343.5|31358.5|31338.5|32
1645532590000|2022-02-22 12:23:10|31360.6|31340.6|31358.1|31338.1|31361.8|31341.8|31357.9|31337.9|27
1645532600000|2022-02-22 12:23:20|31359.5|31339.5|31364.6|31344.6|31367.2|31347.2|31358.7|31338.7|38
1645532610000|2022-02-22 12:23:30|31364.1|31344.1|31364.5|31344.5|31365.1|31345.1|31361.8|31341.8|39
1645532620000|2022-02-22 12:23:40|31362.6|31342.6|31366.3|31346.3|31370.2|31350.2|31362.5|31342.5|39
1645532630000|2022-02-22 12:23:50|31368.7|31348.7|31365|31345|31368.7|31348.7|31363.4|31343.4|39
1645532640000|2022-02-22 12:24:00|31365.4|31345.4|31365.6|31345.6|31367|31347|31361.9|31341.9|37
1645532650000|2022-02-22 12:24:10|31366.7|31346.7|31366.3|31346.3|31368.4|31348.4|31364.8|31344.8|39
1645532660000|2022-02-22 12:24:20|31367.4|31347.4|31371.1|31351.1|31372.2|31352.2|31366.2|31346.2|39
1645532670000|2022-02-22 12:24:30|31369.7|31349.7|31371.1|31351.1|31374.2|31354.2|31369.1|31349.1|37
1645532680000|2022-02-22 12:24:40|31372.7|31352.7|31369.9|31349.9|31372.7|31352.7|31367.9|31347.9|31
1645532690000|2022-02-22 12:24:50|31370|31350|31371.5|31351.5|31372.7|31352.7|31370|31350|29
1645532700000|2022-02-22 12:25:00|31373|31353|31377.2|31357.2|31379|31359|31371|31351|36
1645532710000|2022-02-22 12:25:10|31379.4|31359.4|31377.9|31357.9|31379.6|31359.6|31374.6|31354.6|32
1645532720000|2022-02-22 12:25:20|31377.2|31357.2|31377|31357|31381.9|31361.9|31375.1|31355.1|33
1645532730000|2022-02-22 12:25:30|31376.6|31356.6|31358.4|31338.4|31382.1|31362.1|31356.8|31336.8|33
1645532740000|2022-02-22 12:25:40|31357.5|31337.5|31354.3|31334.3|31357.5|31337.5|31352.8|31332.8|33
1645532750000|2022-02-22 12:25:50|31354.4|31334.4|31354.5|31334.5|31355.3|31335.3|31353.7|31333.7|24
1645532760000|2022-02-22 12:26:00|31354.1|31334.1|31355.7|31335.7|31356.7|31336.7|31352.2|31332.2|28
1645532770000|2022-02-22 12:26:10|31356.5|31336.5|31357.4|31337.4|31359.6|31339.6|31355.2|31335.2|30
1645532780000|2022-02-22 12:26:20|31355.9|31335.9|31364.6|31344.6|31365|31345|31354.4|31334.4|34
1645532790000|2022-02-22 12:26:30|31362.5|31342.5|31369.6|31349.6|31369.6|31349.6|31360.4|31340.4|38
1645532800000|2022-02-22 12:26:40|31369.8|31349.8|31352.9|31332.9|31369.8|31349.8|31350.8|31330.8|32
1645532810000|2022-02-22 12:26:50|31352.5|31332.5|31364.2|31344.2|31368.8|31348.8|31352.2|31332.2|34
1645532820000|2022-02-22 12:27:00|31361.8|31341.8|31365.7|31345.7|31367.6|31347.6|31361.5|31341.5|37
1645532830000|2022-02-22 12:27:10|31366.5|31346.5|31337.8|31317.8|31372|31352|31336.7|31316.7|37
1645532840000|2022-02-22 12:27:20|31336.9|31316.9|31339.1|31319.1|31358.9|31325.2|31333.3|31303.4|35
1645532850000|2022-02-22 12:27:30|31338.1|31318.1|31344.7|31324.7|31345.1|31325.1|31336.9|31316.9|35
1645532860000|2022-02-22 12:27:40|31343|31323|31342.7|31322.7|31343.9|31323.9|31340.8|31320.8|34
1645532870000|2022-02-22 12:27:50|31342.8|31322.8|31341.5|31321.5|31343|31323|31340.3|31320.3|22
1645532880000|2022-02-22 12:28:00|31342.5|31322.5|31343.7|31323.7|31344.3|31324.3|31340.8|31320.8|21
1645532890000|2022-02-22 12:28:10|31344.4|31324.4|31345.4|31325.4|31345.9|31325.9|31343|31323|27
1645532900000|2022-02-22 12:28:20|31345.3|31325.3|31343.8|31323.8|31345.5|31325.5|31343.7|31323.7|19
1645532910000|2022-02-22 12:28:30|31344.1|31324.1|31344.8|31324.8|31346.3|31326.3|31344|31324|23
1645532920000|2022-02-22 12:28:40|31345.5|31325.5|31347|31327|31347.4|31327.4|31344.5|31324.5|29
1645532930000|2022-02-22 12:28:50|31346.1|31326.1|31347.5|31327.5|31348.8|31328.8|31345.3|31325.3|31
1645532940000|2022-02-22 12:29:00|31348|31328|31348.3|31328.3|31348.6|31328.6|31347.1|31327.1|24
1645532950000|2022-02-22 12:29:10|31348.5|31328.5|31345.6|31325.6|31348.5|31328.5|31345.5|31325.5|27
1645532960000|2022-02-22 12:29:20|31345.9|31325.9|31349.9|31329.9|31351.5|31331.5|31345.7|31325.7|33
1645532970000|2022-02-22 12:29:30|31352.6|31332.6|31351.2|31331.2|31352.9|31332.9|31350|31330|33
1645532980000|2022-02-22 12:29:40|31351|31331|31351.2|31331.2|31351.8|31331.8|31349.1|31329.1|24
1645532990000|2022-02-22 12:29:50|31350.5|31330.5|31351.3|31331.3|31352.4|31332.4|31350.3|31330.3|14
1645533000000|2022-02-22 12:30:00|31353.2|31333.2|31357.2|31337.2|31358.6|31338.6|31351.2|31331.2|29
1645533010000|2022-02-22 12:30:10|31357.6|31337.6|31354.4|31334.4|31357.7|31337.7|31354.4|31334.4|21
1645533020000|2022-02-22 12:30:20|31353.1|31333.1|31356.7|31336.7|31357.3|31337.3|31353.1|31333.1|25
1645533030000|2022-02-22 12:30:30|31356.8|31336.8|31360.3|31340.3|31361.5|31341.5|31356.2|31336.2|27
1645533040000|2022-02-22 12:30:40|31359.8|31339.8|31358.4|31338.4|31360.2|31340.2|31358.1|31338.1|16
1645533050000|2022-02-22 12:30:50|31360|31340|31360.2|31340.2|31360.7|31340.7|31358.5|31338.5|22
1645533060000|2022-02-22 12:31:00|31359.2|31339.2|31361.4|31341.4|31361.4|31341.4|31358.4|31338.4|22
1645533070000|2022-02-22 12:31:10|31360.7|31340.7|31362.1|31342.1|31362.7|31342.7|31359.7|31339.7|26
1645533080000|2022-02-22 12:31:20|31361.6|31341.6|31360.8|31340.8|31362|31342|31359.7|31339.7|21
1645533090000|2022-02-22 12:31:30|31360.3|31340.3|31359.6|31339.6|31360.9|31340.9|31357.5|31337.5|24
1645533100000|2022-02-22 12:31:40|31360.7|31340.7|31360.2|31340.2|31362.7|31342.7|31359.9|31339.9|22
1645533110000|2022-02-22 12:31:50|31360|31340|31361.6|31341.6|31362.3|31342.3|31360|31340|22
1645533120000|2022-02-22 12:32:00|31361.3|31341.3|31360|31340|31361.3|31341.3|31359.4|31339.4|20
1645533130000|2022-02-22 12:32:10|31358.9|31338.9|31358.6|31338.6|31360.7|31340.7|31357.8|31337.8|26
1645533140000|2022-02-22 12:32:20|31358.4|31338.4|31357.9|31337.9|31358.9|31338.9|31357|31337|25
1645533150000|2022-02-22 12:32:30|31357.6|31337.6|31357.8|31337.8|31358.6|31338.6|31356.6|31336.6|26
1645533160000|2022-02-22 12:32:40|31357.1|31337.1|31358|31338|31358.5|31338.5|31356.5|31336.5|24
1645533170000|2022-02-22 12:32:50|31357.6|31337.6|31357.3|31337.3|31360|31340|31357.3|31337.3|19
1645533180000|2022-02-22 12:33:00|31357.7|31337.7|31358.9|31338.9|31359.1|31339.1|31357.2|31337.2|12
1645533190000|2022-02-22 12:33:10|31358.8|31338.8|31359.8|31339.8|31359.8|31339.8|31357.7|31337.7|17
1645533200000|2022-02-22 12:33:20|31359.2|31339.2|31360.5|31340.5|31361.6|31341.6|31359.2|31339.2|21
1645533210000|2022-02-22 12:33:30|31361.4|31341.4|31362.9|31342.9|31362.9|31342.9|31360.4|31340.4|18
1645533220000|2022-02-22 12:33:40|31362.3|31342.3|31360|31340|31362.9|31342.9|31359|31339|23
1645533230000|2022-02-22 12:33:50|31359.8|31339.8|31356.8|31336.8|31361.2|31341.2|31355.5|31335.5|26
1645533240000|2022-02-22 12:34:00|31356.7|31336.7|31358.1|31338.1|31360.3|31340.3|31356.7|31336.7|20
1645533250000|2022-02-22 12:34:10|31358|31338|31357.8|31337.8|31360.6|31340.6|31357.1|31337.1|18
1645533260000|2022-02-22 12:34:20|31357.3|31337.3|31356|31336|31358.6|31338.6|31354.4|31334.4|25
1645533270000|2022-02-22 12:34:30|31355.9|31335.9|31347.7|31327.7|31356.5|31336.5|31345|31325|33
1645533280000|2022-02-22 12:34:40|31346.9|31326.9|31347.5|31327.5|31350.6|31330.6|31344.2|31324.2|38
1645533290000|2022-02-22 12:34:50|31347.9|31327.9|31346.1|31326.1|31347.9|31327.9|31345.2|31325.2|29
1645533300000|2022-02-22 12:35:00|31345.8|31325.8|31346.6|31326.6|31347.4|31327.4|31344.2|31324.2|27
1645533310000|2022-02-22 12:35:10|31346.9|31326.9|31348.9|31328.9|31348.9|31328.9|31345.9|31325.9|25
1645533320000|2022-02-22 12:35:20|31349.3|31329.3|31350.9|31330.9|31353.5|31333.5|31346.1|31326.1|32
1645533330000|2022-02-22 12:35:30|31351.2|31331.2|31352|31332|31352.8|31332.8|31350.4|31330.4|30
1645533340000|2022-02-22 12:35:40|31352.1|31332.1|31350.3|31330.3|31352.2|31332.2|31349.6|31329.6|26
1645533350000|2022-02-22 12:35:50|31350.1|31330.1|31353.2|31333.2|31353.2|31333.2|31349.9|31329.9|25
1645533360000|2022-02-22 12:36:00|31352.4|31332.4|31355.1|31335.1|31356.5|31336.5|31350.6|31330.6|37
1645533370000|2022-02-22 12:36:10|31355.6|31335.6|31354.3|31334.3|31357.4|31337.4|31353.1|31333.1|35
1645533380000|2022-02-22 12:36:20|31354.5|31334.5|31355.1|31335.1|31356.9|31336.9|31352.3|31332.3|35
1645533390000|2022-02-22 12:36:30|31355.2|31335.2|31355.3|31335.3|31356.3|31336.3|31351.3|31331.3|29
1645533400000|2022-02-22 12:36:40|31354.8|31334.8|31355.5|31335.5|31356.1|31336.1|31354.5|31334.5|24
1645533410000|2022-02-22 12:36:50|31355.9|31335.9|31355.8|31335.8|31358.3|31338.3|31355.2|31335.2|26
1645533420000|2022-02-22 12:37:00|31355.9|31335.9|31355.9|31335.9|31357|31337|31354|31334|32
1645533430000|2022-02-22 12:37:10|31357.6|31337.6|31358|31338|31358.2|31338.2|31356.4|31336.4|25
1645533440000|2022-02-22 12:37:20|31357.7|31337.7|31357.8|31337.8|31358.6|31338.6|31356.7|31336.7|24
1645533450000|2022-02-22 12:37:30|31357.9|31337.9|31357.7|31337.7|31360.8|31340.8|31355.3|31335.3|36
1645533460000|2022-02-22 12:37:40|31358.3|31338.3|31360.5|31340.5|31361.4|31341.4|31357.6|31337.6|27
1645533470000|2022-02-22 12:37:50|31360.8|31340.8|31355.8|31335.8|31360.8|31340.8|31355.8|31335.8|22
1645533480000|2022-02-22 12:38:00|31354.9|31334.9|31357.3|31337.3|31359.7|31339.7|31354.9|31334.9|27
1645533490000|2022-02-22 12:38:10|31358|31338|31356.8|31336.8|31358.1|31338.1|31356|31336|21
1645533500000|2022-02-22 12:38:20|31357|31337|31363.7|31343.7|31365.6|31345.6|31356.5|31336.5|31
1645533510000|2022-02-22 12:38:30|31364.6|31344.6|31367.8|31347.8|31368.5|31348.5|31362.6|31342.6|36
1645533520000|2022-02-22 12:38:40|31366.5|31346.5|31369.3|31349.3|31370.9|31350.9|31366.5|31346.5|39
1645533530000|2022-02-22 12:38:50|31370|31350|31364.9|31344.9|31370|31350|31364.9|31344.9|32
1645533540000|2022-02-22 12:39:00|31365.6|31345.6|31366.9|31346.9|31368.3|31348.3|31365.4|31345.4|31
1645533550000|2022-02-22 12:39:10|31366.5|31346.5|31366.5|31346.5|31368|31348|31366|31346|25
1645533560000|2022-02-22 12:39:20|31366.4|31346.4|31367.2|31347.2|31367.7|31347.7|31364.8|31344.8|25
1645533570000|2022-02-22 12:39:30|31366.5|31346.5|31364.8|31344.8|31370|31350|31363.6|31343.6|32
1645533580000|2022-02-22 12:39:40|31362.8|31342.8|31370.8|31350.8|31371.5|31351.5|31362.8|31342.8|35
1645533590000|2022-02-22 12:39:50|31370.1|31350.1|31367.4|31347.4|31370.3|31350.3|31367.3|31347.3|25
1645533600000|2022-02-22 12:40:00|31367.6|31347.6|31370.6|31350.6|31370.6|31350.6|31366.9|31346.9|31
1645533610000|2022-02-22 12:40:10|31370.8|31350.8|31395|31375|31395|31375|31369.6|31349.6|34
1645533620000|2022-02-22 12:40:20|31394.6|31374.6|31390.8|31370.8|31394.8|31374.8|31390.3|31370.3|28
1645533630000|2022-02-22 12:40:30|31391.1|31371.1|31392.4|31372.4|31394.7|31374.7|31391.1|31371.1|13
1645533640000|2022-02-22 12:40:40|31393.1|31373.1|31392.4|31372.4|31395|31375|31389|31369|29
1645533650000|2022-02-22 12:40:50|31391.7|31371.7|31391.2|31371.2|31392.5|31372.5|31389.7|31369.7|17
1645533660000|2022-02-22 12:41:00|31391|31371|31391.8|31371.8|31396|31376|31389|31369|19
1645533670000|2022-02-22 12:41:10|31391.4|31371.4|31391.9|31371.9|31393.9|31373.9|31388.5|31368.5|24
1645533680000|2022-02-22 12:41:20|31392.1|31372.1|31390.4|31370.4|31392.6|31372.6|31386.8|31366.8|26
1645533690000|2022-02-22 12:41:30|31389.7|31369.7|31390|31370|31390.8|31370.8|31388.4|31368.4|24
1645533700000|2022-02-22 12:41:40|31390.7|31370.7|31388.3|31368.3|31390.7|31370.7|31387.2|31367.2|18
1645533710000|2022-02-22 12:41:50|31388.5|31368.5|31387.3|31367.3|31388.7|31368.7|31385.5|31365.5|25
1645533720000|2022-02-22 12:42:00|31387.6|31367.6|31387.2|31367.2|31387.9|31367.9|31386.9|31366.9|13
1645533730000|2022-02-22 12:42:10|31389.5|31369.5|31391.6|31371.6|31391.7|31371.7|31387.6|31367.6|28
1645533740000|2022-02-22 12:42:20|31391|31371|31389.6|31369.6|31392.8|31372.8|31387.2|31367.2|27
1645533750000|2022-02-22 12:42:30|31389.2|31369.2|31390.3|31370.3|31391.1|31371.1|31389.2|31369.2|25
1645533760000|2022-02-22 12:42:40|31390|31370|31389.5|31369.5|31392.5|31372.5|31386.2|31366.2|21
1645533770000|2022-02-22 12:42:50|31389.4|31369.4|31387.3|31367.3|31390.4|31370.4|31387|31367|20
1645533780000|2022-02-22 12:43:00|31387.2|31367.2|31387.7|31367.7|31387.8|31367.8|31384.4|31364.4|27
1645533790000|2022-02-22 12:43:10|31387.3|31367.3|31381.9|31361.9|31387.3|31367.3|31381.9|31361.9|21
1645533800000|2022-02-22 12:43:20|31384.7|31364.7|31388.5|31368.5|31388.6|31368.6|31382.6|31362.6|31
1645533810000|2022-02-22 12:43:30|31388.7|31368.7|31388.4|31368.4|31388.7|31368.7|31387.7|31367.7|25
1645533820000|2022-02-22 12:43:40|31388.2|31368.2|31385.5|31365.5|31388.2|31368.2|31384.2|31364.2|21
1645533830000|2022-02-22 12:43:50|31385.7|31365.7|31385.8|31365.8|31385.8|31365.8|31382|31362|15
1645533840000|2022-02-22 12:44:00|31385.3|31365.3|31381.2|31361.2|31385.3|31365.3|31381|31361|22
1645533850000|2022-02-22 12:44:10|31381.8|31361.8|31378.6|31358.6|31382|31362|31377.3|31357.3|29
1645533860000|2022-02-22 12:44:20|31379|31359|31379.2|31359.2|31381.8|31361.8|31377.5|31357.5|32
1645533870000|2022-02-22 12:44:30|31377.2|31357.2|31378.9|31358.9|31380.2|31360.2|31377.2|31357.2|22
1645533880000|2022-02-22 12:44:40|31379|31359|31379|31359|31380.1|31360.1|31374.6|31354.6|23
1645533890000|2022-02-22 12:44:50|31378.7|31358.7|31375.3|31355.3|31378.7|31358.7|31373.3|31353.3|21
1645533900000|2022-02-22 12:45:00|31375.1|31355.1|31374.7|31354.7|31376.7|31356.7|31370.9|31350.9|34
1645533910000|2022-02-22 12:45:10|31374.1|31354.1|31375.6|31355.6|31377.4|31357.4|31372.7|31352.7|29
1645533920000|2022-02-22 12:45:20|31377.5|31357.5|31376.5|31356.5|31378|31358|31375.8|31355.8|36
1645533930000|2022-02-22 12:45:30|31375.7|31355.7|31366.6|31346.6|31376.7|31356.7|31365.4|31345.4|30
1645533940000|2022-02-22 12:45:40|31364.1|31344.1|31367.3|31347.3|31371.3|31351.3|31361.8|31341.8|27
1645533950000|2022-02-22 12:45:50|31366.1|31346.1|31364.9|31344.9|31367.1|31347.1|31364.3|31344.3|28
1645533960000|2022-02-22 12:46:00|31365|31345|31362.6|31342.6|31366.5|31346.5|31362.1|31342.1|32
1645533970000|2022-02-22 12:46:10|31365|31345|31363|31343|31366.2|31346.2|31360.1|31340.1|29
1645533980000|2022-02-22 12:46:20|31362.8|31342.8|31362.1|31342.1|31364.4|31344.4|31361|31341|29
1645533990000|2022-02-22 12:46:30|31362|31342|31364.1|31344.1|31364.3|31344.3|31362|31342|23
1645534000000|2022-02-22 12:46:40|31364.3|31344.3|31366.2|31346.2|31366.8|31346.8|31364.1|31344.1|25
1645534010000|2022-02-22 12:46:50|31366.9|31346.9|31363.8|31343.8|31367|31347|31363.5|31343.5|26
1645534020000|2022-02-22 12:47:00|31364.3|31344.3|31363.7|31343.7|31366.2|31346.2|31362.9|31342.9|23
1645534030000|2022-02-22 12:47:10|31362.8|31342.8|31365.2|31345.2|31367.7|31347.7|31362.8|31342.8|28
1645534040000|2022-02-22 12:47:20|31364.7|31344.7|31361.2|31341.2|31365.8|31345.8|31361.2|31341.2|29
1645534050000|2022-02-22 12:47:30|31361.1|31341.1|31364.1|31344.1|31370.5|31350.5|31361.1|31341.1|26
1645534060000|2022-02-22 12:47:40|31365.7|31345.7|31365.3|31345.3|31367.7|31347.7|31364|31344|25
1645534070000|2022-02-22 12:47:50|31364.8|31344.8|31364.8|31344.8|31364.8|31344.8|31359.4|31339.4|21
1645534080000|2022-02-22 12:48:00|31359.2|31339.2|31361|31341|31362.5|31342.5|31356.5|31336.5|21
1645534090000|2022-02-22 12:48:10|31361.2|31341.2|31361.6|31341.6|31364.1|31344.1|31360.6|31340.6|23
1645534100000|2022-02-22 12:48:20|31362.4|31342.4|31360.5|31340.5|31362.4|31342.4|31359.7|31339.7|20
1645534110000|2022-02-22 12:48:30|31361.4|31341.4|31361.3|31341.3|31362.2|31342.2|31360.3|31340.3|17
1645534120000|2022-02-22 12:48:40|31361|31341|31358.4|31338.4|31361.5|31341.5|31356.5|31336.5|23
1645534130000|2022-02-22 12:48:50|31359.5|31339.5|31360.1|31340.1|31361.4|31341.4|31357.2|31337.2|23
1645534140000|2022-02-22 12:49:00|31360|31340|31362.6|31342.6|31362.6|31342.6|31360|31340|19
1645534150000|2022-02-22 12:49:10|31363.7|31343.7|31362.9|31342.9|31363.7|31343.7|31360.8|31340.8|22
1645534160000|2022-02-22 12:49:20|31363.3|31343.3|31364.7|31344.7|31364.7|31344.7|31362.3|31342.3|30
1645534170000|2022-02-22 12:49:30|31363.4|31343.4|31363.8|31343.8|31364.9|31344.9|31361.5|31341.5|21
1645534180000|2022-02-22 12:49:40|31363.4|31343.4|31376.7|31356.7|31377.6|31357.6|31355.4|31335.4|26
1645534190000|2022-02-22 12:49:50|31376.6|31356.6|31374.1|31354.1|31379.2|31359.2|31371.5|31351.5|30
1645534200000|2022-02-22 12:50:00|31374|31354|31372.2|31352.2|31374.4|31354.4|31370.6|31350.6|27
1645534210000|2022-02-22 12:50:10|31372.5|31352.5|31372.6|31352.6|31377|31357|31369.7|31349.7|26
1645534220000|2022-02-22 12:50:20|31372.3|31352.3|31371.8|31351.8|31372.8|31352.8|31369.8|31349.8|21
1645534230000|2022-02-22 12:50:30|31372.5|31352.5|31373.8|31353.8|31376.2|31356.2|31371|31351|23
1645534240000|2022-02-22 12:50:40|31374.5|31354.5|31370.6|31350.6|31374.5|31354.5|31364.7|31344.7|19
1645534250000|2022-02-22 12:50:50|31370.5|31350.5|31369.1|31349.1|31371.5|31351.5|31367.5|31347.5|30
1645534260000|2022-02-22 12:51:00|31369.3|31349.3|31368.3|31348.3|31374.3|31354.3|31367.7|31347.7|31
1645534270000|2022-02-22 12:51:10|31366.7|31346.7|31370.5|31350.5|31372.5|31352.5|31366.7|31346.7|25
1645534280000|2022-02-22 12:51:20|31370.9|31350.9|31374.4|31354.4|31376.7|31356.7|31367.2|31347.2|32
1645534290000|2022-02-22 12:51:30|31374.1|31354.1|31373.9|31353.9|31374.2|31354.2|31372.1|31352.1|18
1645534300000|2022-02-22 12:51:40|31373.8|31353.8|31368.8|31348.8|31373.9|31353.9|31368.8|31348.8|24
1645534310000|2022-02-22 12:51:50|31368.6|31348.6|31366.4|31346.4|31370.1|31350.1|31364.8|31344.8|31
1645534320000|2022-02-22 12:52:00|31365.9|31345.9|31364.7|31344.7|31367.7|31347.7|31363.7|31343.7|32
1645534330000|2022-02-22 12:52:10|31365.7|31345.7|31366.8|31346.8|31368|31348|31362.7|31342.7|31
1645534340000|2022-02-22 12:52:20|31366.5|31346.5|31365.9|31345.9|31366.5|31346.5|31362.4|31342.4|31
1645534350000|2022-02-22 12:52:30|31366|31346|31365.3|31345.3|31366.4|31346.4|31362.1|31342.1|24
1645534360000|2022-02-22 12:52:40|31365.2|31345.2|31362|31342|31366.3|31346.3|31359.6|31339.6|30
1645534370000|2022-02-22 12:52:50|31361.4|31341.4|31364.5|31344.5|31365.8|31345.8|31360|31340|29
1645534380000|2022-02-22 12:53:00|31362.8|31342.8|31364.5|31344.5|31364.6|31344.6|31359.9|31339.9|28
1645534390000|2022-02-22 12:53:10|31366.9|31346.9|31364.9|31344.9|31367.9|31347.9|31363.2|31343.2|22
1645534400000|2022-02-22 12:53:20|31364.7|31344.7|31361.1|31341.1|31364.7|31344.7|31358.7|31338.7|23
1645534410000|2022-02-22 12:53:30|31362.3|31342.3|31367.5|31347.5|31374.5|31354.5|31358.7|31338.7|33
1645534420000|2022-02-22 12:53:40|31366.8|31346.8|31363.9|31343.9|31383.9|31349.6|31360.9|31326.3|29
1645534430000|2022-02-22 12:53:50|31361.9|31341.9|31363.3|31343.3|31367|31347|31361.9|31341.9|21
1645534440000|2022-02-22 12:54:00|31361.3|31341.3|31372|31352|31393.3|31353.6|31361.3|31328|40
1645534450000|2022-02-22 12:54:10|31374|31354|31387.2|31337.2|31393.7|31355.1|31366.8|31326|40
1645534460000|2022-02-22 12:54:20|31390|31328.9|31386.3|31336.3|31405.5|31356.2|31367.8|31328.3|36
1645534470000|2022-02-22 12:54:30|31386.2|31336.2|31386.9|31336.9|31405.6|31357.3|31368.9|31327.2|40
1645534480000|2022-02-22 12:54:40|31387|31337|31377|31357|31401|31357|31370.2|31324.1|36
1645534490000|2022-02-22 12:54:50|31376.3|31356.3|31377|31357|31393.5|31360.1|31372.6|31334.2|39
1645534500000|2022-02-22 12:55:00|31376.7|31356.7|31378.9|31358.9|31397.5|31363.9|31372.7|31337.5|40
1645534510000|2022-02-22 12:55:10|31400.5|31339.6|31400.7|31350.7|31400.7|31364.8|31378.3|31339.6|40
1645534520000|2022-02-22 12:55:20|31400.4|31350.4|31388.6|31338.6|31402|31364.6|31374.2|31327.5|40
1645534530000|2022-02-22 12:55:30|31373|31353|31371.9|31351.9|31393.2|31361.5|31361.6|31329.9|38
1645534540000|2022-02-22 12:55:40|31389.6|31339.6|31401.7|31342.5|31404.1|31362.2|31370.3|31339.6|38
1645534550000|2022-02-22 12:55:50|31396.5|31346.5|31376.9|31356.9|31399.2|31367.4|31376.9|31342.6|40
1645534560000|2022-02-22 12:56:00|31377.7|31357.7|31377.6|31357.6|31399.4|31361.1|31370.6|31339.5|39
1645534570000|2022-02-22 12:56:10|31376.9|31356.9|31391.7|31341.7|31397.2|31359|31374.1|31339.4|38
1645534580000|2022-02-22 12:56:20|31377.7|31357.7|31365.1|31345.1|31397.6|31358|31361.9|31323.6|39
1645534590000|2022-02-22 12:56:30|31365|31345|31365.9|31345.9|31367.8|31347.8|31363.1|31343.1|35
1645534600000|2022-02-22 12:56:40|31365.5|31345.5|31365.9|31345.9|31369.2|31349.2|31361|31341|33
1645534610000|2022-02-22 12:56:50|31365.4|31345.4|31365|31345|31368.6|31348.6|31364.6|31344.6|28
1645534620000|2022-02-22 12:57:00|31365.9|31345.9|31366.7|31346.7|31366.7|31346.7|31361|31341|38
1645534630000|2022-02-22 12:57:10|31358.2|31338.2|31364.7|31344.7|31367.7|31347.7|31358.2|31338.2|36
1645534640000|2022-02-22 12:57:20|31365.8|31345.8|31361.4|31341.4|31369.3|31349.3|31358.5|31338.5|40
1645534650000|2022-02-22 12:57:30|31362.4|31342.4|31364.7|31344.7|31366.6|31346.6|31359.3|31339.3|38
1645534660000|2022-02-22 12:57:40|31362.8|31342.8|31369.1|31349.1|31386.3|31350.6|31359.7|31336.3|39
1645534670000|2022-02-22 12:57:50|31368|31348|31364.6|31344.6|31392.3|31353.3|31362.1|31328.8|38
1645534680000|2022-02-22 12:58:00|31369.4|31349.4|31368.5|31348.5|31377.8|31357.8|31364.5|31344.5|39
1645534690000|2022-02-22 12:58:10|31371.4|31351.4|31366.7|31346.7|31384.8|31353.5|31364.7|31334.8|33
1645534700000|2022-02-22 12:58:20|31372.2|31352.2|31374|31354|31375.4|31355.4|31366.3|31346.3|39
1645534710000|2022-02-22 12:58:30|31392.5|31328.7|31367.1|31347.1|31392.5|31362.7|31365.4|31328.7|38
1645534720000|2022-02-22 12:58:40|31368.8|31348.8|31375.2|31355.2|31393.8|31357.2|31366.7|31335.6|37
1645534730000|2022-02-22 12:58:50|31375.8|31355.8|31373.1|31353.1|31383.8|31357.5|31365.2|31327.3|39
1645534740000|2022-02-22 12:59:00|31391.3|31333.7|31402.5|31328.8|31413.3|31339.2|31385.9|31320.8|38
1645534750000|2022-02-22 12:59:10|31402|31330.7|31401.4|31328.6|31411.9|31332.5|31396.3|31316.6|32
1645534760000|2022-02-22 12:59:20|31402.8|31328|31408.2|31313.6|31408.2|31331.9|31387|31313.6|30
1645534770000|2022-02-22 12:59:30|31395.9|31332.5|31396.1|31326.9|31419.2|31333.5|31389.2|31310.3|37
1645534780000|2022-02-22 12:59:40|31391|31329.6|31415.9|31324.5|31416.9|31334.4|31389.9|31311.3|31
1645534790000|2022-02-22 12:59:50|31397.9|31324.3|31428.9|31323.2|31428.9|31334.2|31392.2|31304.8|33
1645534800000|2022-02-22 13:00:00|31432.6|31321.3|31413.9|31305.1|31432.6|31323.4|31388.1|31299.5|36
1645534810000|2022-02-22 13:00:10|31415.9|31323|31395.8|31304.4|31423.3|31329.4|31385.6|31301.3|39
1645534820000|2022-02-22 13:00:20|31388|31313.1|31395.3|31313.8|31398.2|31320.2|31382.7|31312|38
1645534830000|2022-02-22 13:00:30|31392.8|31317.1|31385.4|31315.9|31393.2|31327.7|31383.4|31313.4|34
1645534840000|2022-02-22 13:00:40|31385.3|31315.8|31381.2|31311|31387.7|31315.8|31373.5|31307.2|35
1645534850000|2022-02-22 13:00:50|31380.6|31311.4|31376.3|31312.4|31383.1|31313.6|31372.4|31306.6|34
1645534860000|2022-02-22 13:01:00|31376.8|31315.3|31376|31312.9|31380.2|31318|31367.7|31308.1|35
1645534870000|2022-02-22 13:01:10|31375.8|31313|31376.2|31316.2|31387.2|31326|31370.1|31311.8|33
1645534880000|2022-02-22 13:01:20|31379.2|31315|31384.4|31364.4|31405.8|31365.1|31371.2|31315|37
1645534890000|2022-02-22 13:01:30|31385|31365|31393.5|31328.5|31396.7|31366.7|31379.9|31318.9|35
1645534900000|2022-02-22 13:01:40|31387.7|31330.1|31367.2|31347.2|31391|31352.9|31366.2|31327.5|34
1645534910000|2022-02-22 13:01:50|31366.3|31346.3|31362.7|31342.7|31366.3|31346.3|31362.6|31342.6|29
1645534920000|2022-02-22 13:02:00|31363.5|31343.5|31365|31345|31367.3|31347.3|31362.9|31342.9|25
1645534930000|2022-02-22 13:02:10|31366.5|31346.5|31367.8|31347.8|31388|31349.2|31362.2|31329|36
1645534940000|2022-02-22 13:02:20|31369.1|31349.1|31366.6|31346.6|31388.5|31350.9|31365.6|31327.1|37
1645534950000|2022-02-22 13:02:30|31366|31346|31356.5|31336.5|31386|31351|31354.8|31329.5|36
1645534960000|2022-02-22 13:02:40|31356.3|31336.3|31360.7|31340.7|31383.7|31347.5|31356.3|31324.5|34
1645534970000|2022-02-22 13:02:50|31360.6|31340.6|31369.3|31349.3|31369.3|31349.3|31359.9|31339.9|29
1645534980000|2022-02-22 13:03:00|31367.5|31347.5|31364.6|31344.6|31367.5|31347.5|31360|31340|32
1645534990000|2022-02-22 13:03:10|31364.9|31344.9|31363.7|31343.7|31366.1|31346.1|31363.3|31343.3|19
1645535000000|2022-02-22 13:03:20|31363.5|31343.5|31365|31345|31365.9|31345.9|31363|31343|26
1645535010000|2022-02-22 13:03:30|31365.8|31345.8|31367.1|31347.1|31369|31349|31364.5|31344.5|30
1645535020000|2022-02-22 13:03:40|31367|31347|31365.2|31345.2|31380.3|31347.5|31363.6|31328.7|28
1645535030000|2022-02-22 13:03:50|31365.7|31345.7|31378.6|31328.6|31379.4|31346.8|31365.7|31324.1|15
1645535040000|2022-02-22 13:04:00|31378.7|31328.7|31363|31343|31378.7|31344.3|31362.6|31326|29
1645535050000|2022-02-22 13:04:10|31363.7|31343.7|31360.6|31340.6|31365.6|31345.6|31360.5|31340.5|17
1645535060000|2022-02-22 13:04:20|31361|31341|31364.6|31344.6|31364.6|31344.6|31361|31341|24
1645535070000|2022-02-22 13:04:30|31364.7|31344.7|31365.9|31345.9|31380.5|31348.6|31362.5|31324.3|32
1645535080000|2022-02-22 13:04:40|31366.5|31346.5|31367.9|31347.9|31368|31348|31366.1|31346.1|21
1645535090000|2022-02-22 13:04:50|31368.2|31348.2|31363.8|31343.8|31368.2|31348.2|31362|31342|27
1645535100000|2022-02-22 13:05:00|31363.7|31343.7|31362.6|31342.6|31363.9|31343.9|31361.6|31341.6|26
1645535110000|2022-02-22 13:05:10|31363|31343|31366.4|31346.4|31367.7|31347.7|31363|31343|25
1645535120000|2022-02-22 13:05:20|31366.5|31346.5|31366.1|31346.1|31371.4|31351.4|31362.9|31342.9|28
1645535130000|2022-02-22 13:05:30|31365|31345|31366.2|31346.2|31366.3|31346.3|31363.1|31343.1|27
1645535140000|2022-02-22 13:05:40|31365.5|31345.5|31366.7|31346.7|31366.7|31346.7|31363.7|31343.7|24
1645535150000|2022-02-22 13:05:50|31366.5|31346.5|31367.3|31347.3|31369.2|31349.2|31363.7|31343.7|31
1645535160000|2022-02-22 13:06:00|31367.6|31347.6|31368.5|31348.5|31368.9|31348.9|31366.4|31346.4|19
1645535170000|2022-02-22 13:06:10|31368.2|31348.2|31366.8|31346.8|31368.3|31348.3|31365.8|31345.8|19
1645535180000|2022-02-22 13:06:20|31366.7|31346.7|31368.1|31348.1|31368.6|31348.6|31366.3|31346.3|21
1645535190000|2022-02-22 13:06:30|31368.2|31348.2|31368.2|31348.2|31386.5|31351.7|31366.2|31329.5|19
1645535200000|2022-02-22 13:06:40|31367.9|31347.9|31367.8|31347.8|31391|31351|31366.7|31332|28
1645535210000|2022-02-22 13:06:50|31368|31348|31370.2|31350.2|31370.4|31350.4|31368|31348|25
1645535220000|2022-02-22 13:07:00|31369.8|31349.8|31369.9|31349.9|31371.4|31351.4|31369.3|31349.3|26
1645535230000|2022-02-22 13:07:10|31370.3|31350.3|31368.4|31348.4|31370.3|31350.3|31367.9|31347.9|14
1645535240000|2022-02-22 13:07:20|31368.2|31348.2|31367.8|31347.8|31370.8|31350.8|31367|31347|30
1645535250000|2022-02-22 13:07:30|31367|31347|31363.6|31343.6|31379.4|31348.4|31363.6|31328|22
1645535260000|2022-02-22 13:07:40|31364.2|31344.2|31365|31345|31365|31345|31361.6|31341.6|32
1645535270000|2022-02-22 13:07:50|31364.9|31344.9|31366.8|31346.8|31367.9|31347.9|31363.6|31343.6|28
1645535280000|2022-02-22 13:08:00|31367.2|31347.2|31366|31346|31367.8|31347.8|31363.9|31343.9|32
1645535290000|2022-02-22 13:08:10|31365.6|31345.6|31366|31346|31367|31347|31365.5|31345.5|22
1645535300000|2022-02-22 13:08:20|31366.5|31346.5|31370.2|31350.2|31370.2|31350.2|31366.5|31346.5|15
1645535310000|2022-02-22 13:08:30|31370.3|31350.3|31366.3|31346.3|31370.3|31350.3|31366.1|31346.1|25
1645535320000|2022-02-22 13:08:40|31364.9|31344.9|31386.8|31328.8|31387.8|31350.4|31364.9|31327.3|30
1645535330000|2022-02-22 13:08:50|31386.3|31330.4|31371|31351|31387.5|31352.2|31369|31329.9|30
1645535340000|2022-02-22 13:09:00|31371.3|31351.3|31370.7|31350.7|31371.6|31351.6|31370.5|31350.5|21
1645535350000|2022-02-22 13:09:10|31370.9|31350.9|31369.3|31349.3|31371.2|31351.2|31369.3|31349.3|18
1645535360000|2022-02-22 13:09:20|31369.7|31349.7|31374.6|31354.6|31374.6|31354.6|31368.3|31348.3|31
1645535370000|2022-02-22 13:09:30|31374.5|31354.5|31374.8|31354.8|31375.1|31355.1|31373.3|31353.3|14
1645535380000|2022-02-22 13:09:40|31374.5|31354.5|31372.1|31352.1|31375.1|31355.1|31372.1|31352.1|25
1645535390000|2022-02-22 13:09:50|31372|31352|31371.6|31351.6|31373.1|31353.1|31370.5|31350.5|28
1645535400000|2022-02-22 13:10:00|31370.8|31350.8|31372.4|31352.4|31373.6|31353.6|31370.8|31350.8|30
1645535410000|2022-02-22 13:10:10|31374.2|31354.2|31373.5|31353.5|31375.3|31355.3|31372.5|31352.5|33
1645535420000|2022-02-22 13:10:20|31373.7|31353.7|31374.3|31354.3|31375.2|31355.2|31372.9|31352.9|24
1645535430000|2022-02-22 13:10:30|31374.7|31354.7|31374.7|31354.7|31378|31358|31373.2|31353.2|31
1645535440000|2022-02-22 13:10:40|31373.8|31353.8|31374.5|31354.5|31378.9|31358.9|31373.8|31353.8|31
1645535450000|2022-02-22 13:10:50|31376.5|31356.5|31375.7|31355.7|31378.5|31358.5|31375.4|31355.4|27
1645535460000|2022-02-22 13:11:00|31375.6|31355.6|31375.5|31355.5|31378.4|31358.4|31375.1|31355.1|26
1645535470000|2022-02-22 13:11:10|31375.6|31355.6|31375.8|31355.8|31378.7|31358.7|31374.7|31354.7|27
1645535480000|2022-02-22 13:11:20|31378.4|31358.4|31377.7|31357.7|31379.6|31359.6|31373.8|31353.8|33
1645535490000|2022-02-22 13:11:30|31377.2|31357.2|31377.6|31357.6|31380.2|31360.2|31375.4|31355.4|24
1645535500000|2022-02-22 13:11:40|31378|31358|31377.5|31357.5|31379.9|31359.9|31375.1|31355.1|37
1645535510000|2022-02-22 13:11:50|31375.6|31355.6|31375.3|31355.3|31377.9|31357.9|31374|31354|22
1645535520000|2022-02-22 13:12:00|31375.1|31355.1|31377.4|31357.4|31379.7|31359.7|31374|31354|35
1645535530000|2022-02-22 13:12:10|31376.6|31356.6|31378.9|31358.9|31379.8|31359.8|31373.6|31353.6|36
1645535540000|2022-02-22 13:12:20|31377.4|31357.4|31379.2|31359.2|31381.5|31361.5|31376.9|31356.9|33
1645535550000|2022-02-22 13:12:30|31379.6|31359.6|31380.2|31360.2|31395.8|31361|31373.8|31338.9|30
1645535560000|2022-02-22 13:12:40|31381.3|31361.3|31386.3|31366.3|31387|31367|31377.3|31357.3|26
1645535570000|2022-02-22 13:12:50|31386.9|31366.9|31388|31368|31388.7|31368.7|31386.9|31366.9|27
1645535580000|2022-02-22 13:13:00|31388.1|31368.1|31390.7|31370.7|31390.7|31370.7|31385.8|31365.8|33
1645535590000|2022-02-22 13:13:10|31390.6|31370.6|31381.9|31361.9|31390.6|31370.6|31376.8|31356.8|27
1645535600000|2022-02-22 13:13:20|31381.7|31361.7|31387.1|31367.1|31387.1|31367.1|31380.6|31360.6|36
1645535610000|2022-02-22 13:13:30|31386.8|31366.8|31389.8|31369.8|31389.8|31369.8|31385.7|31365.7|34
1645535620000|2022-02-22 13:13:40|31389.5|31369.5|31389.5|31369.5|31394.2|31374.2|31386.2|31366.2|31
1645535630000|2022-02-22 13:13:50|31387.3|31367.3|31385.2|31365.2|31388.3|31368.3|31384.4|31364.4|26
1645535640000|2022-02-22 13:14:00|31385.6|31365.6|31386.4|31366.4|31388.4|31368.4|31385.5|31365.5|24
1645535650000|2022-02-22 13:14:10|31388.2|31368.2|31387.5|31367.5|31390.8|31370.8|31386.9|31366.9|30
1645535660000|2022-02-22 13:14:20|31387.8|31367.8|31386.6|31366.6|31388.1|31368.1|31384.9|31364.9|27
1645535670000|2022-02-22 13:14:30|31386.1|31366.1|31389.2|31369.2|31390.8|31370.8|31386.1|31366.1|34
1645535680000|2022-02-22 13:14:40|31389.4|31369.4|31390.2|31370.2|31390.8|31370.8|31387.1|31367.1|21
1645535690000|2022-02-22 13:14:50|31389.9|31369.9|31389.8|31369.8|31392.1|31372.1|31388.8|31368.8|31
1645535700000|2022-02-22 13:15:00|31390|31370|31390.7|31370.7|31391.1|31371.1|31388.1|31368.1|27
1645535710000|2022-02-22 13:15:10|31390.6|31370.6|31389.4|31369.4|31392|31372|31387.8|31367.8|27
1645535720000|2022-02-22 13:15:20|31389|31369|31392.8|31372.8|31392.8|31372.8|31388.8|31368.8|27
1645535730000|2022-02-22 13:15:30|31392.6|31372.6|31393.1|31373.1|31394.2|31374.2|31392.6|31372.6|26
1645535740000|2022-02-22 13:15:40|31392.9|31372.9|31388.5|31368.5|31393|31373|31388|31368|30
1645535750000|2022-02-22 13:15:50|31388.6|31368.6|31389.6|31369.6|31390.7|31370.7|31388.6|31368.6|29
1645535760000|2022-02-22 13:16:00|31390.7|31370.7|31387.9|31367.9|31391.1|31371.1|31387.1|31367.1|26
1645535770000|2022-02-22 13:16:10|31388.1|31368.1|31386.4|31366.4|31389.5|31369.5|31386.2|31366.2|29
1645535780000|2022-02-22 13:16:20|31387.4|31367.4|31386.7|31366.7|31387.9|31367.9|31384.2|31364.2|33
1645535790000|2022-02-22 13:16:30|31386.8|31366.8|31383.3|31363.3|31386.8|31366.8|31379.7|31359.7|30
1645535800000|2022-02-22 13:16:40|31383.1|31363.1|31382.9|31362.9|31383.6|31363.6|31380|31360|19
1645535810000|2022-02-22 13:16:50|31382.5|31362.5|31381.1|31361.1|31382.5|31362.5|31377.7|31357.7|25
1645535820000|2022-02-22 13:17:00|31381.3|31361.3|31379.2|31359.2|31381.9|31361.9|31379.2|31359.2|29
1645535830000|2022-02-22 13:17:10|31380.5|31360.5|31378|31358|31380.6|31360.6|31377.2|31357.2|22
1645535840000|2022-02-22 13:17:20|31377.3|31357.3|31379.3|31359.3|31379.6|31359.6|31377.3|31357.3|22
1645535850000|2022-02-22 13:17:30|31379.2|31359.2|31378.5|31358.5|31381.8|31361.8|31377.9|31357.9|33
1645535860000|2022-02-22 13:17:40|31379.1|31359.1|31378.6|31358.6|31379.2|31359.2|31376.5|31356.5|25
1645535870000|2022-02-22 13:17:50|31378.4|31358.4|31377.7|31357.7|31378.4|31358.4|31373.6|31353.6|28
1645535880000|2022-02-22 13:18:00|31373.7|31353.7|31379.6|31359.6|31380.1|31360.1|31373.7|31353.7|30
1645535890000|2022-02-22 13:18:10|31375.9|31355.9|31380.1|31360.1|31380.4|31360.4|31375.9|31355.9|28
1645535900000|2022-02-22 13:18:20|31380.5|31360.5|31380.6|31360.6|31380.8|31360.8|31377.4|31357.4|28
1645535910000|2022-02-22 13:18:30|31378.6|31358.6|31382|31362|31382|31362|31377.5|31357.5|24
1645535920000|2022-02-22 13:18:40|31381.8|31361.8|31383.4|31363.4|31384.2|31364.2|31381.8|31361.8|24
1645535930000|2022-02-22 13:18:50|31383.6|31363.6|31381.1|31361.1|31383.7|31363.7|31378.3|31358.3|24
1645535940000|2022-02-22 13:19:00|31380.9|31360.9|31380.9|31360.9|31381.7|31361.7|31377.8|31357.8|27
1645535950000|2022-02-22 13:19:10|31379.5|31359.5|31378.6|31358.6|31380.9|31360.9|31377.2|31357.2|29
1645535960000|2022-02-22 13:19:20|31379.5|31359.5|31379.9|31359.9|31380.6|31360.6|31377.9|31357.9|23
1645535970000|2022-02-22 13:19:30|31380.2|31360.2|31378.5|31358.5|31380.2|31360.2|31378.2|31358.2|21
1645535980000|2022-02-22 13:19:40|31378.4|31358.4|31380.9|31360.9|31380.9|31360.9|31376.7|31356.7|25
1645535990000|2022-02-22 13:19:50|31380.6|31360.6|31381.8|31361.8|31383.5|31363.5|31378.9|31358.9|27
1645536000000|2022-02-22 13:20:00|31381.1|31361.1|31378.7|31358.7|31383.5|31363.5|31376.9|31356.9|32
1645536010000|2022-02-22 13:20:10|31379|31359|31381.7|31361.7|31381.9|31361.9|31374.7|31354.7|30
1645536020000|2022-02-22 13:20:20|31381.8|31361.8|31379.4|31359.4|31381.8|31361.8|31376.4|31356.4|31
1645536030000|2022-02-22 13:20:30|31376.3|31356.3|31382.9|31362.9|31383.1|31363.1|31376.3|31356.3|24
1645536040000|2022-02-22 13:20:40|31383|31363|31381.7|31361.7|31385.7|31365.7|31380.9|31360.9|25
1645536050000|2022-02-22 13:20:50|31381.5|31361.5|31381.9|31361.9|31382.6|31362.6|31380.6|31360.6|25
1645536060000|2022-02-22 13:21:00|31381.8|31361.8|31383.2|31363.2|31383.7|31363.7|31381.4|31361.4|28
1645536070000|2022-02-22 13:21:10|31383.1|31363.1|31381.7|31361.7|31385.1|31365.1|31381.4|31361.4|25
1645536080000|2022-02-22 13:21:20|31381.4|31361.4|31382.9|31362.9|31385.9|31365.9|31381.4|31361.4|28
1645536090000|2022-02-22 13:21:30|31382.7|31362.7|31384.1|31364.1|31385.6|31365.6|31381.5|31361.5|25
1645536100000|2022-02-22 13:21:40|31383.9|31363.9|31382.6|31362.6|31387.6|31367.6|31380.9|31360.9|30
1645536110000|2022-02-22 13:21:50|31382.5|31362.5|31384|31364|31386.6|31366.6|31382.5|31362.5|25
1645536120000|2022-02-22 13:22:00|31387.8|31367.8|31383.4|31363.4|31387.8|31367.8|31382.1|31362.1|26
1645536130000|2022-02-22 13:22:10|31383.1|31363.1|31384.6|31364.6|31385.3|31365.3|31382.2|31362.2|30
1645536140000|2022-02-22 13:22:20|31384.7|31364.7|31389.7|31369.7|31389.7|31369.7|31382.1|31362.1|30
1645536150000|2022-02-22 13:22:30|31388.8|31368.8|31385.3|31365.3|31390.1|31370.1|31383.4|31363.4|32
1645536160000|2022-02-22 13:22:40|31384.8|31364.8|31386.5|31366.5|31388.9|31368.9|31384.7|31364.7|28
1645536170000|2022-02-22 13:22:50|31386|31366|31387.3|31367.3|31389.4|31369.4|31385.9|31365.9|28
1645536180000|2022-02-22 13:23:00|31387.1|31367.1|31388.5|31368.5|31389.8|31369.8|31387.1|31367.1|23
1645536190000|2022-02-22 13:23:10|31388.4|31368.4|31382.4|31362.4|31388.4|31368.4|31380.2|31360.2|33
1645536200000|2022-02-22 13:23:20|31383.2|31363.2|31383.1|31363.1|31385.1|31365.1|31381.4|31361.4|32
1645536210000|2022-02-22 13:23:30|31383|31363|31385|31365|31385.2|31365.2|31380.5|31360.5|35
1645536220000|2022-02-22 13:23:40|31384.2|31364.2|31384.9|31364.9|31385.1|31365.1|31381.3|31361.3|36
1645536230000|2022-02-22 13:23:50|31384.8|31364.8|31382.6|31362.6|31385.7|31365.7|31382.4|31362.4|32
1645536240000|2022-02-22 13:24:00|31382.1|31362.1|31386.7|31366.7|31387.4|31367.4|31382.1|31362.1|34
1645536250000|2022-02-22 13:24:10|31386.3|31366.3|31379|31359|31388.8|31368.8|31376.8|31356.8|34
1645536260000|2022-02-22 13:24:20|31378.7|31358.7|31378.4|31358.4|31379.6|31359.6|31377.3|31357.3|17
1645536270000|2022-02-22 13:24:30|31378.7|31358.7|31374.8|31354.8|31378.7|31358.7|31372.7|31352.7|32
1645536280000|2022-02-22 13:24:40|31374.1|31354.1|31379.4|31359.4|31380.2|31360.2|31374.1|31354.1|34
1645536290000|2022-02-22 13:24:50|31378.8|31358.8|31370|31350|31379.4|31359.4|31369|31349|34
1645536300000|2022-02-22 13:25:00|31369.4|31349.4|31376.7|31356.7|31378.5|31358.5|31367.2|31347.2|33
1645536310000|2022-02-22 13:25:10|31376.4|31356.4|31379.7|31359.7|31379.7|31359.7|31375.8|31355.8|34
1645536320000|2022-02-22 13:25:20|31380.9|31360.9|31385.4|31365.4|31387.9|31367.9|31380.9|31360.9|31
1645536330000|2022-02-22 13:25:30|31384.2|31364.2|31383.7|31363.7|31388.7|31368.7|31381.6|31361.6|37
1645536340000|2022-02-22 13:25:40|31383.9|31363.9|31382.6|31362.6|31385.2|31365.2|31381.2|31361.2|34
1645536350000|2022-02-22 13:25:50|31382.9|31362.9|31382.1|31362.1|31385.4|31365.4|31382.1|31362.1|30
1645536360000|2022-02-22 13:26:00|31380.6|31360.6|31382.7|31362.7|31384.7|31364.7|31380.4|31360.4|30
1645536370000|2022-02-22 13:26:10|31383.3|31363.3|31383.2|31363.2|31384|31364|31382.4|31362.4|20
1645536380000|2022-02-22 13:26:20|31382.6|31362.6|31380.9|31360.9|31382.9|31362.9|31379.8|31359.8|31
1645536390000|2022-02-22 13:26:30|31381.6|31361.6|31380.7|31360.7|31381.9|31361.9|31379|31359|30
1645536400000|2022-02-22 13:26:40|31381.3|31361.3|31381.9|31361.9|31383.8|31363.8|31380.1|31360.1|23
1645536410000|2022-02-22 13:26:50|31382.2|31362.2|31387.4|31367.4|31387.6|31367.6|31382|31362|28
1645536420000|2022-02-22 13:27:00|31387.2|31367.2|31392.8|31372.8|31393.8|31373.8|31387.2|31367.2|25
1645536430000|2022-02-22 13:27:10|31392.4|31372.4|31393.4|31373.4|31396.6|31376.6|31392.2|31372.2|18
1645536440000|2022-02-22 13:27:20|31392.5|31372.5|31387.9|31367.9|31393.4|31373.4|31386.2|31366.2|28
1645536450000|2022-02-22 13:27:30|31388.7|31368.7|31383.2|31363.2|31389|31369|31382.4|31362.4|24
1645536460000|2022-02-22 13:27:40|31383.3|31363.3|31383.1|31363.1|31383.3|31363.3|31380.8|31360.8|20
1645536470000|2022-02-22 13:27:50|31381.8|31361.8|31380.9|31360.9|31384.2|31364.2|31380.3|31360.3|31
1645536480000|2022-02-22 13:28:00|31380.8|31360.8|31380.2|31360.2|31381.1|31361.1|31379.3|31359.3|25
1645536490000|2022-02-22 13:28:10|31380.3|31360.3|31381.2|31361.2|31381.9|31361.9|31379.4|31359.4|29
1645536500000|2022-02-22 13:28:20|31381.3|31361.3|31380.8|31360.8|31381.7|31361.7|31379|31359|26
1645536510000|2022-02-22 13:28:30|31380.6|31360.6|31384.1|31364.1|31384.1|31364.1|31380.6|31360.6|26
1645536520000|2022-02-22 13:28:40|31383.6|31363.6|31386.1|31366.1|31386.3|31366.3|31383.6|31363.6|30
1645536530000|2022-02-22 13:28:50|31386.2|31366.2|31384.4|31364.4|31386.7|31366.7|31382.5|31362.5|25
1645536540000|2022-02-22 13:29:00|31384.6|31364.6|31386.1|31366.1|31387.3|31367.3|31382.2|31362.2|30
1645536550000|2022-02-22 13:29:10|31387|31367|31402.6|31382.6|31415.2|31383.6|31387|31359.7|26
1645536560000|2022-02-22 13:29:20|31403|31383|31403.3|31383.3|31403.6|31383.6|31402.5|31382.5|21
1645536570000|2022-02-22 13:29:30|31402.5|31382.5|31400.4|31380.4|31403.8|31383.8|31397.8|31377.8|33
1645536580000|2022-02-22 13:29:40|31400|31380|31400.2|31380.2|31401.1|31381.1|31399.1|31379.1|18
1645536590000|2022-02-22 13:29:50|31400.1|31380.1|31397.8|31377.8|31400.8|31380.8|31397.8|31377.8|21
1645536600000|2022-02-22 13:30:00|31397.5|31377.5|31395.2|31375.2|31399.7|31379.7|31394.9|31374.9|33
1645536610000|2022-02-22 13:30:10|31394.7|31374.7|31397.5|31377.5|31400.6|31380.6|31394.7|31374.7|21
1645536620000|2022-02-22 13:30:20|31397.6|31377.6|31398.3|31378.3|31399.3|31379.3|31396.8|31376.8|29
1645536630000|2022-02-22 13:30:30|31398.2|31378.2|31401.4|31381.4|31402.8|31382.8|31398.2|31378.2|22
1645536640000|2022-02-22 13:30:40|31402|31382|31391.1|31371.1|31402|31382|31390.6|31370.6|38
1645536650000|2022-02-22 13:30:50|31391.4|31371.4|31394.4|31374.4|31396.5|31376.5|31391.4|31371.4|38
1645536660000|2022-02-22 13:31:00|31394.5|31374.5|31394.1|31374.1|31396.5|31376.5|31391.7|31371.7|37
1645536670000|2022-02-22 13:31:10|31395.2|31375.2|31392.5|31372.5|31396.4|31376.4|31392.1|31372.1|36
1645536680000|2022-02-22 13:31:20|31393|31373|31389.9|31369.9|31393.2|31373.2|31388.3|31368.3|38
1645536690000|2022-02-22 13:31:30|31389.4|31369.4|31401.7|31381.7|31401.7|31381.7|31389.4|31369.4|38
1645536700000|2022-02-22 13:31:40|31401.4|31381.4|31394.8|31374.8|31402.8|31382.8|31390.9|31370.9|34
1645536710000|2022-02-22 13:31:50|31394.7|31374.7|31392.8|31372.8|31396.7|31376.7|31391.8|31371.8|34
1645536720000|2022-02-22 13:32:00|31394.6|31374.6|31404|31384|31406.6|31386.6|31394|31374|36
1645536730000|2022-02-22 13:32:10|31403.4|31383.4|31408.2|31388.2|31408.2|31388.2|31403.4|31383.4|35
1645536740000|2022-02-22 13:32:20|31405.9|31385.9|31408|31388|31410.1|31390.1|31399|31379|38
1645536750000|2022-02-22 13:32:30|31408.4|31388.4|31410.1|31390.1|31413.7|31393.7|31406.1|31386.1|37
1645536760000|2022-02-22 13:32:40|31409.9|31389.9|31417.1|31397.1|31419.9|31399.9|31409.2|31389.2|37
1645536770000|2022-02-22 13:32:50|31417.5|31397.5|31415.5|31395.5|31417.6|31397.6|31413.2|31393.2|23
1645536780000|2022-02-22 13:33:00|31415|31395|31398.6|31378.6|31416|31396|31394.5|31374.5|37
1645536790000|2022-02-22 13:33:10|31396.7|31376.7|31392.1|31372.1|31400.5|31380.5|31392.1|31372.1|24
1645536800000|2022-02-22 13:33:20|31392.2|31372.2|31397.9|31377.9|31398.2|31378.2|31392.2|31372.2|24
1645536810000|2022-02-22 13:33:30|31397.6|31377.6|31399.8|31379.8|31399.8|31379.8|31397|31377|26
1645536820000|2022-02-22 13:33:40|31399.7|31379.7|31399.7|31379.7|31400.6|31380.6|31399.2|31379.2|15
1645536830000|2022-02-22 13:33:50|31400|31380|31398.3|31378.3|31400|31380|31396.6|31376.6|13
1645536840000|2022-02-22 13:34:00|31398.5|31378.5|31397.2|31377.2|31398.5|31378.5|31394.1|31374.1|27
1645536850000|2022-02-22 13:34:10|31397.5|31377.5|31397.2|31377.2|31397.5|31377.5|31396.5|31376.5|21
1645536860000|2022-02-22 13:34:20|31397.3|31377.3|31400.9|31380.9|31400.9|31380.9|31396.1|31376.1|21
1645536870000|2022-02-22 13:34:30|31400.7|31380.7|31392.7|31372.7|31400.8|31380.8|31391.5|31371.5|36
1645536880000|2022-02-22 13:34:40|31392.6|31372.6|31402.5|31382.5|31404.5|31384.5|31391.9|31371.9|37
1645536890000|2022-02-22 13:34:50|31403.3|31383.3|31391.2|31371.2|31404.7|31384.7|31391.2|31371.2|37
1645536900000|2022-02-22 13:35:00|31392.2|31372.2|31396.2|31376.2|31398.8|31378.8|31389.6|31369.6|36
1645536910000|2022-02-22 13:35:10|31397.3|31377.3|31397.4|31377.4|31397.6|31377.6|31392.9|31372.9|38
1645536920000|2022-02-22 13:35:20|31397.3|31377.3|31401|31381|31401.3|31381.3|31397|31377|36
1645536930000|2022-02-22 13:35:30|31401.6|31381.6|31387.3|31367.3|31402.2|31382.2|31370.5|31339.1|38
1645536940000|2022-02-22 13:35:40|31409.9|31359.9|31397.6|31377.6|31409.9|31378.3|31388.3|31359.9|34
1645536950000|2022-02-22 13:35:50|31395.4|31375.4|31398.1|31378.1|31405.7|31385.7|31392.6|31372.6|30
1645536960000|2022-02-22 13:36:00|31398.2|31378.2|31400.3|31380.3|31407.3|31387.3|31398.2|31378.2|29
1645536970000|2022-02-22 13:36:10|31398.5|31378.5|31389.8|31369.8|31404.7|31381|31389.8|31354.7|26
1645536980000|2022-02-22 13:36:20|31409.2|31353.1|31387.7|31367.7|31419.7|31380.6|31385.5|31348.1|33
1645536990000|2022-02-22 13:36:30|31391.2|31371.2|31387.5|31367.5|31393.2|31373.2|31387.5|31367.5|25
1645537000000|2022-02-22 13:36:40|31388.3|31368.3|31397.2|31377.2|31403.5|31383.5|31388.2|31368.2|32
1645537010000|2022-02-22 13:36:50|31398|31378|31378.4|31358.4|31398.7|31378|31374.6|31335.8|39
1645537020000|2022-02-22 13:37:00|31380.6|31360.6|31378.8|31358.8|31382.4|31362.4|31377.2|31357.2|32
1645537030000|2022-02-22 13:37:10|31382.4|31362.4|31381.4|31361.4|31385.3|31365.3|31380.4|31360.4|34
1645537040000|2022-02-22 13:37:20|31383.5|31363.5|31383.7|31363.7|31386.2|31366.2|31381.6|31361.6|33
1645537050000|2022-02-22 13:37:30|31383.8|31363.8|31381.4|31361.4|31386.4|31366.4|31380.3|31360.3|32
1645537060000|2022-02-22 13:37:40|31380.4|31360.4|31382.3|31362.3|31382.8|31362.8|31380.4|31360.4|21
1645537070000|2022-02-22 13:37:50|31382|31362|31381|31361|31385.8|31365.8|31379|31359|34
1645537080000|2022-02-22 13:38:00|31381.7|31361.7|31377.4|31357.4|31383|31363|31377.1|31357.1|35
1645537090000|2022-02-22 13:38:10|31377.1|31357.1|31365.7|31345.7|31383.5|31363.5|31365.5|31345.5|34
1645537100000|2022-02-22 13:38:20|31370.3|31350.3|31372.2|31352.2|31376.4|31356.4|31367.8|31347.8|33
1645537110000|2022-02-22 13:38:30|31372.5|31352.5|31372.5|31352.5|31374.5|31354.5|31371.2|31351.2|28
1645537120000|2022-02-22 13:38:40|31374.1|31354.1|31368.3|31348.3|31376.7|31356.7|31366.2|31346.2|35
1645537130000|2022-02-22 13:38:50|31366.9|31346.9|31377|31357|31382.2|31362.2|31366.9|31346.9|39
1645537140000|2022-02-22 13:39:00|31375.9|31355.9|31379.4|31359.4|31380.2|31360.2|31375.7|31355.7|34
1645537150000|2022-02-22 13:39:10|31379.8|31359.8|31378.9|31358.9|31382.1|31362.1|31376.7|31356.7|23
1645537160000|2022-02-22 13:39:20|31378.7|31358.7|31379|31359|31381.1|31361.1|31378|31358|28
1645537170000|2022-02-22 13:39:30|31377.1|31357.1|31376|31356|31378.5|31358.5|31375.6|31355.6|30
1645537180000|2022-02-22 13:39:40|31376.6|31356.6|31367.4|31347.4|31376.6|31356.6|31365.8|31345.8|30
1645537190000|2022-02-22 13:39:50|31367|31347|31363.4|31343.4|31367.4|31347.4|31362.4|31342.4|37
1645537200000|2022-02-22 13:40:00|31364.8|31344.8|31381.4|31361.4|31384.4|31364.4|31362.3|31342.3|37
1645537210000|2022-02-22 13:40:10|31381.2|31361.2|31386.3|31366.3|31386.7|31366.7|31381.2|31361.2|29
1645537220000|2022-02-22 13:40:20|31386.8|31366.8|31390.3|31370.3|31391.4|31371.4|31382.6|31362.6|33
1645537230000|2022-02-22 13:40:30|31388.7|31368.7|31394|31374|31395.3|31375.3|31386.7|31366.7|29
1645537240000|2022-02-22 13:40:40|31392.8|31372.8|31396.1|31376.1|31397.5|31377.5|31391.7|31371.7|28
1645537250000|2022-02-22 13:40:50|31395.2|31375.2|31396.8|31376.8|31398.7|31378.7|31394.6|31374.6|25
1645537260000|2022-02-22 13:41:00|31397.5|31377.5|31400.9|31380.9|31401|31381|31397.4|31377.4|28
1645537270000|2022-02-22 13:41:10|31400.6|31380.6|31397.5|31377.5|31401.4|31381.4|31395.5|31375.5|30
1645537280000|2022-02-22 13:41:20|31397.9|31377.9|31382.6|31362.6|31398.2|31378.2|31378.4|31358.4|23
1645537290000|2022-02-22 13:41:30|31381.9|31361.9|31387.2|31367.2|31388.7|31368.7|31377.7|31357.7|34
1645537300000|2022-02-22 13:41:40|31386.4|31366.4|31389.6|31369.6|31395.9|31375.9|31386.4|31366.4|33
1645537310000|2022-02-22 13:41:50|31392.2|31372.2|31389.3|31369.3|31392.2|31372.2|31387.7|31367.7|31
1645537320000|2022-02-22 13:42:00|31389.4|31369.4|31391.9|31371.9|31394.3|31374.3|31388.5|31368.5|28
1645537330000|2022-02-22 13:42:10|31390.9|31370.9|31390.3|31370.3|31394|31374|31389.1|31369.1|25
1645537340000|2022-02-22 13:42:20|31390.1|31370.1|31388.5|31368.5|31390.1|31370.1|31386.6|31366.6|21
1645537350000|2022-02-22 13:42:30|31389.3|31369.3|31387.4|31367.4|31390.6|31370.6|31387.2|31367.2|29
1645537360000|2022-02-22 13:42:40|31388.9|31368.9|31390|31370|31391|31371|31387.9|31367.9|25
1645537370000|2022-02-22 13:42:50|31389.8|31369.8|31390.4|31370.4|31390.5|31370.5|31387.1|31367.1|31
1645537380000|2022-02-22 13:43:00|31390.6|31370.6|31388.8|31368.8|31390.6|31370.6|31387.1|31367.1|33
1645537390000|2022-02-22 13:43:10|31388.3|31368.3|31391.4|31371.4|31391.4|31371.4|31387.7|31367.7|22
1645537400000|2022-02-22 13:43:20|31391.2|31371.2|31389.2|31369.2|31391.2|31371.2|31388.3|31368.3|27
1645537410000|2022-02-22 13:43:30|31389|31369|31392.7|31372.7|31394|31374|31388.6|31368.6|29
1645537420000|2022-02-22 13:43:40|31391.1|31371.1|31392.2|31372.2|31394.1|31374.1|31391.1|31371.1|24
1645537430000|2022-02-22 13:43:50|31393.2|31373.2|31394.2|31374.2|31396.5|31376.5|31392.1|31372.1|18
1645537440000|2022-02-22 13:44:00|31394.3|31374.3|31398|31378|31398.8|31378.8|31391.4|31371.4|31
1645537450000|2022-02-22 13:44:10|31392.7|31372.7|31382.2|31362.2|31392.7|31372.7|31376.4|31356.4|32
1645537460000|2022-02-22 13:44:20|31381|31361|31382.9|31362.9|31383.8|31363.8|31381|31361|24
1645537470000|2022-02-22 13:44:30|31383|31363|31380.3|31360.3|31383.4|31363.4|31378.9|31358.9|27
1645537480000|2022-02-22 13:44:40|31379.8|31359.8|31385|31365|31388.8|31368.8|31379.5|31359.5|33
1645537490000|2022-02-22 13:44:50|31385.7|31365.7|31386.1|31366.1|31388.1|31368.1|31383.4|31363.4|20
1645537500000|2022-02-22 13:45:00|31386.5|31366.5|31380.7|31360.7|31388.6|31368.6|31380.7|31360.7|18
1645537510000|2022-02-22 13:45:10|31383.5|31363.5|31393.6|31373.6|31394|31374|31383.5|31363.5|32
1645537520000|2022-02-22 13:45:20|31392.9|31372.9|31391.5|31371.5|31393.9|31373.9|31390.5|31370.5|25
1645537530000|2022-02-22 13:45:30|31391.9|31371.9|31390.9|31370.9|31393.1|31373.1|31390.5|31370.5|18
1645537540000|2022-02-22 13:45:40|31391.5|31371.5|31391.4|31371.4|31392.6|31372.6|31391.3|31371.3|12
1645537550000|2022-02-22 13:45:50|31391.7|31371.7|31395.2|31375.2|31395.4|31375.4|31391.2|31371.2|18
1645537560000|2022-02-22 13:46:00|31394.4|31374.4|31394.9|31374.9|31396.2|31376.2|31394|31374|24
1645537570000|2022-02-22 13:46:10|31395.4|31375.4|31393.1|31373.1|31395.6|31375.6|31392.3|31372.3|13
1645537580000|2022-02-22 13:46:20|31393.6|31373.6|31393.1|31373.1|31395.3|31375.3|31393.1|31373.1|17
1645537590000|2022-02-22 13:46:30|31393|31373|31392.6|31372.6|31394.3|31374.3|31391.9|31371.9|14
1645537600000|2022-02-22 13:46:40|31392.3|31372.3|31395.7|31375.7|31395.9|31375.9|31392.3|31372.3|11
1645537610000|2022-02-22 13:46:50|31395.4|31375.4|31397.3|31377.3|31400.2|31380.2|31395.4|31375.4|19
1645537620000|2022-02-22 13:47:00|31398.3|31378.3|31395|31375|31399.4|31379.4|31391.6|31371.6|28
1645537630000|2022-02-22 13:47:10|31395.4|31375.4|31396.9|31376.9|31400.3|31380.3|31394.8|31374.8|25
1645537640000|2022-02-22 13:47:20|31397|31377|31397.1|31377.1|31399|31379|31395.9|31375.9|19
1645537650000|2022-02-22 13:47:30|31397.4|31377.4|31395.8|31375.8|31397.4|31377.4|31395.7|31375.7|18
1645537660000|2022-02-22 13:47:40|31396.5|31376.5|31396.3|31376.3|31396.9|31376.9|31395.8|31375.8|12
1645537670000|2022-02-22 13:47:50|31396.2|31376.2|31396|31376|31396.8|31376.8|31389.1|31369.1|19
1645537680000|2022-02-22 13:48:00|31396.9|31376.9|31394.6|31374.6|31398.4|31378.4|31393.3|31373.3|20
1645537690000|2022-02-22 13:48:10|31394.7|31374.7|31393.8|31373.8|31397.2|31377.2|31393.2|31373.2|24
1645537700000|2022-02-22 13:48:20|31395.2|31375.2|31393.7|31373.7|31395.6|31375.6|31391.6|31371.6|21
1645537710000|2022-02-22 13:48:30|31394|31374|31393.6|31373.6|31394.7|31374.7|31392.3|31372.3|19
1645537720000|2022-02-22 13:48:40|31394.1|31374.1|31391.4|31371.4|31394.1|31374.1|31388.1|31368.1|28
1645537730000|2022-02-22 13:48:50|31388.9|31368.9|31392.5|31372.5|31392.5|31372.5|31388.9|31368.9|24
1645537740000|2022-02-22 13:49:00|31392.2|31372.2|31392.3|31372.3|31392.3|31372.3|31390.8|31370.8|24
1645537750000|2022-02-22 13:49:10|31392.9|31372.9|31391|31371|31392.9|31372.9|31388.3|31368.3|19
1645537760000|2022-02-22 13:49:20|31389.8|31369.8|31390.9|31370.9|31391.8|31371.8|31389.8|31369.8|21
1645537770000|2022-02-22 13:49:30|31390|31370|31387.9|31367.9|31391.4|31371.4|31387.8|31367.8|26
1645537780000|2022-02-22 13:49:40|31387.8|31367.8|31387.4|31367.4|31388.8|31368.8|31385.6|31365.6|26
1645537790000|2022-02-22 13:49:50|31387.1|31367.1|31388.6|31368.6|31388.9|31368.9|31385|31365|30
1645537800000|2022-02-22 13:50:00|31387.9|31367.9|31388.9|31368.9|31389.1|31369.1|31387.6|31367.6|21
1645537810000|2022-02-22 13:50:10|31388.6|31368.6|31388.3|31368.3|31389.1|31369.1|31385.9|31365.9|25
1645537820000|2022-02-22 13:50:20|31388|31368|31390.2|31370.2|31391.1|31371.1|31388|31368|19
1645537830000|2022-02-22 13:50:30|31390.3|31370.3|31391.7|31371.7|31391.7|31371.7|31389.6|31369.6|19
1645537840000|2022-02-22 13:50:40|31391.5|31371.5|31390.8|31370.8|31393.7|31373.7|31389.8|31369.8|20
1645537850000|2022-02-22 13:50:50|31391.3|31371.3|31391.6|31371.6|31393.7|31373.7|31390.2|31370.2|23
1645537860000|2022-02-22 13:51:00|31391.5|31371.5|31392.6|31372.6|31392.6|31372.6|31391.5|31371.5|11
1645537870000|2022-02-22 13:51:10|31392.7|31372.7|31393.6|31373.6|31393.8|31373.8|31391.1|31371.1|19
1645537880000|2022-02-22 13:51:20|31394.2|31374.2|31390.2|31370.2|31394.2|31374.2|31390|31370|19
1645537890000|2022-02-22 13:51:30|31390.9|31370.9|31391.3|31371.3|31392|31372|31390.9|31370.9|14
1645537900000|2022-02-22 13:51:40|31392|31372|31391.5|31371.5|31393.9|31373.9|31390|31370|28
1645537910000|2022-02-22 13:51:50|31391.9|31371.9|31390|31370|31391.9|31371.9|31388.1|31368.1|24
1645537920000|2022-02-22 13:52:00|31390.4|31370.4|31387.5|31367.5|31390.4|31370.4|31386.1|31366.1|26
1645537930000|2022-02-22 13:52:10|31387.6|31367.6|31388.4|31368.4|31389|31369|31387.4|31367.4|18
1645537940000|2022-02-22 13:52:20|31388.1|31368.1|31391.3|31371.3|31391.3|31371.3|31386.7|31366.7|14
1645537950000|2022-02-22 13:52:30|31390.7|31370.7|31388.6|31368.6|31390.9|31370.9|31387.6|31367.6|13
1645537960000|2022-02-22 13:52:40|31389.2|31369.2|31390.6|31370.6|31390.8|31370.8|31389.2|31369.2|15
1645537970000|2022-02-22 13:52:50|31390.8|31370.8|31385.3|31365.3|31390.8|31370.8|31383.6|31363.6|17
1645537980000|2022-02-22 13:53:00|31385.5|31365.5|31389.9|31369.9|31390.5|31370.5|31385.5|31365.5|21
1645537990000|2022-02-22 13:53:10|31390.2|31370.2|31387.5|31367.5|31390.2|31370.2|31385.9|31365.9|24
1645538000000|2022-02-22 13:53:20|31387.4|31367.4|31379.9|31359.9|31388.3|31368.3|31379.9|31359.9|24
1645538010000|2022-02-22 13:53:30|31381|31361|31380.4|31360.4|31381|31361|31376.5|31356.5|26
1645538020000|2022-02-22 13:53:40|31380.1|31360.1|31380.7|31360.7|31381|31361|31378.7|31358.7|23
1645538030000|2022-02-22 13:53:50|31380.6|31360.6|31381.9|31361.9|31384|31364|31380.1|31360.1|24
1645538040000|2022-02-22 13:54:00|31382.4|31362.4|31383.7|31363.7|31384.1|31364.1|31382.3|31362.3|21
1645538050000|2022-02-22 13:54:10|31383.8|31363.8|31385|31365|31385.4|31365.4|31382.3|31362.3|18
1645538060000|2022-02-22 13:54:20|31385.2|31365.2|31389.6|31369.6|31389.6|31369.6|31384.1|31364.1|21
1645538070000|2022-02-22 13:54:30|31389.1|31369.1|31385.5|31365.5|31389.1|31369.1|31385.1|31365.1|20
1645538080000|2022-02-22 13:54:40|31385.1|31365.1|31388.9|31368.9|31392.6|31372.6|31384.7|31364.7|22
1645538090000|2022-02-22 13:54:50|31389.7|31369.7|31389.9|31369.9|31389.9|31369.9|31387.7|31367.7|17
1645538100000|2022-02-22 13:55:00|31390.1|31370.1|31389.5|31369.5|31390.8|31370.8|31386.4|31366.4|28
1645538110000|2022-02-22 13:55:10|31389.6|31369.6|31390.7|31370.7|31394.6|31374.6|31389|31369|25
1645538120000|2022-02-22 13:55:20|31391.9|31371.9|31391.6|31371.6|31392.5|31372.5|31390.2|31370.2|19
1645538130000|2022-02-22 13:55:30|31391.5|31371.5|31393.1|31373.1|31393.2|31373.2|31391.2|31371.2|18
1645538140000|2022-02-22 13:55:40|31390.8|31370.8|31393.8|31373.8|31393.8|31373.8|31390.7|31370.7|19
1645538150000|2022-02-22 13:55:50|31393.6|31373.6|31390.8|31370.8|31395.3|31375.3|31390.3|31370.3|27
1645538160000|2022-02-22 13:56:00|31391.6|31371.6|31390.2|31370.2|31393.3|31373.3|31388.2|31368.2|30
1645538170000|2022-02-22 13:56:10|31389.6|31369.6|31389.1|31369.1|31391.9|31371.9|31388.8|31368.8|18
1645538180000|2022-02-22 13:56:20|31389.5|31369.5|31390.8|31370.8|31390.9|31370.9|31388.2|31368.2|13
1645538190000|2022-02-22 13:56:30|31390.4|31370.4|31391|31371|31391|31371|31389.4|31369.4|24
1645538200000|2022-02-22 13:56:40|31390.6|31370.6|31393.1|31373.1|31393.1|31373.1|31390|31370|22
1645538210000|2022-02-22 13:56:50|31393.2|31373.2|31390.7|31370.7|31393.2|31373.2|31389.5|31369.5|25
1645538220000|2022-02-22 13:57:00|31390.9|31370.9|31384.5|31364.5|31390.9|31370.9|31383.7|31363.7|24
1645538230000|2022-02-22 13:57:10|31386.4|31366.4|31388.5|31368.5|31389.5|31369.5|31386|31366|13
1645538240000|2022-02-22 13:57:20|31388.6|31368.6|31388.4|31368.4|31388.8|31368.8|31385.2|31365.2|26
1645538250000|2022-02-22 13:57:30|31388.5|31368.5|31382.2|31362.2|31388.5|31368.5|31380.5|31360.5|29
1645538260000|2022-02-22 13:57:40|31381.8|31361.8|31375.9|31355.9|31385.2|31365.2|31373.6|31353.6|31
1645538270000|2022-02-22 13:57:50|31377.2|31357.2|31370.8|31350.8|31377.8|31357.8|31370.8|31350.8|24
1645538280000|2022-02-22 13:58:00|31372.7|31352.7|31371.8|31351.8|31376.5|31356.5|31370.8|31350.8|29
1645538290000|2022-02-22 13:58:10|31372.3|31352.3|31369.9|31349.9|31373.1|31353.1|31369.9|31349.9|25
1645538300000|2022-02-22 13:58:20|31370|31350|31378.8|31358.8|31381.9|31361.9|31369.8|31349.8|17
1645538310000|2022-02-22 13:58:30|31378.1|31358.1|31377.2|31357.2|31380.2|31360.2|31375.5|31355.5|30
1645538320000|2022-02-22 13:58:40|31377|31357|31378.1|31358.1|31378.8|31358.8|31376.3|31356.3|18
1645538330000|2022-02-22 13:58:50|31378.4|31358.4|31378.7|31358.7|31379.2|31359.2|31377.9|31357.9|18
1645538340000|2022-02-22 13:59:00|31379.6|31359.6|31379.3|31359.3|31380|31360|31377.5|31357.5|26
1645538350000|2022-02-22 13:59:10|31379.9|31359.9|31383.5|31363.5|31383.5|31363.5|31378.1|31358.1|27
1645538360000|2022-02-22 13:59:20|31383.4|31363.4|31382.5|31362.5|31385.9|31365.9|31381.4|31361.4|24
1645538370000|2022-02-22 13:59:30|31382.6|31362.6|31383.6|31363.6|31386.8|31366.8|31382.4|31362.4|32
1645538380000|2022-02-22 13:59:40|31384.2|31364.2|31385.8|31365.8|31386.4|31366.4|31383.6|31363.6|26
1645538390000|2022-02-22 13:59:50|31386.9|31366.9|31386.1|31366.1|31387.3|31367.3|31385.2|31365.2|28
1645538400000|2022-02-22 14:00:00|31387.3|31367.3|31386.4|31366.4|31389.8|31369.8|31385.1|31365.1|29
1645538410000|2022-02-22 14:00:10|31386.6|31366.6|31388.6|31368.6|31388.9|31368.9|31386.5|31366.5|22
1645538420000|2022-02-22 14:00:20|31388.3|31368.3|31389.3|31369.3|31389.8|31369.8|31388.1|31368.1|22
1645538430000|2022-02-22 14:00:30|31389.5|31369.5|31393|31373|31393.6|31373.6|31389|31369|25
1645538440000|2022-02-22 14:00:40|31392.1|31372.1|31394.5|31374.5|31396.8|31376.8|31390.9|31370.9|24
1645538450000|2022-02-22 14:00:50|31394.7|31374.7|31392.8|31372.8|31394.8|31374.8|31390.7|31370.7|23
1645538460000|2022-02-22 14:01:00|31393.2|31373.2|31393.5|31373.5|31395.3|31375.3|31392.5|31372.5|23
1645538470000|2022-02-22 14:01:10|31393.8|31373.8|31389.1|31369.1|31395.8|31375.8|31388.1|31368.1|24
1645538480000|2022-02-22 14:01:20|31387.9|31367.9|31388.5|31368.5|31390.7|31370.7|31384.9|31364.9|22
1645538490000|2022-02-22 14:01:30|31388.1|31368.1|31388.5|31368.5|31389.7|31369.7|31387.1|31367.1|25
1645538500000|2022-02-22 14:01:40|31389.1|31369.1|31389.9|31369.9|31389.9|31369.9|31386.7|31366.7|14
1645538510000|2022-02-22 14:01:50|31391|31371|31387.6|31367.6|31391|31371|31386.4|31366.4|19
1645538520000|2022-02-22 14:02:00|31388.4|31368.4|31383|31363|31389|31369|31382.5|31362.5|30
1645538530000|2022-02-22 14:02:10|31384.7|31364.7|31388.1|31368.1|31389.1|31369.1|31384.7|31364.7|25
1645538540000|2022-02-22 14:02:20|31388.2|31368.2|31388.7|31368.7|31389.9|31369.9|31386.3|31366.3|20
1645538550000|2022-02-22 14:02:30|31388.1|31368.1|31387.1|31367.1|31389.4|31369.4|31385.7|31365.7|13
1645538560000|2022-02-22 14:02:40|31387.4|31367.4|31388.3|31368.3|31389|31369|31386.6|31366.6|17
1645538570000|2022-02-22 14:02:50|31388|31368|31382.3|31362.3|31390|31370|31382.3|31362.3|16
1645538580000|2022-02-22 14:03:00|31384.1|31364.1|31384.6|31364.6|31386.5|31366.5|31383.2|31363.2|26
1645538590000|2022-02-22 14:03:10|31384.5|31364.5|31384.3|31364.3|31385.7|31365.7|31383.8|31363.8|18
1645538600000|2022-02-22 14:03:20|31384.1|31364.1|31381.1|31361.1|31384.5|31364.5|31381|31361|29
1645538610000|2022-02-22 14:03:30|31381.3|31361.3|31380.9|31360.9|31383.8|31363.8|31379|31359|28
1645538620000|2022-02-22 14:03:40|31380.2|31360.2|31380|31360|31380.4|31360.4|31378.9|31358.9|21
1645538630000|2022-02-22 14:03:50|31380.9|31360.9|31380.2|31360.2|31382.1|31362.1|31378.8|31358.8|30
1645538640000|2022-02-22 14:04:00|31380.1|31360.1|31381.9|31361.9|31382|31362|31379.8|31359.8|23
1645538650000|2022-02-22 14:04:10|31381.1|31361.1|31380.1|31360.1|31382.2|31362.2|31379.1|31359.1|20
1645538660000|2022-02-22 14:04:20|31379.9|31359.9|31380.7|31360.7|31383.7|31363.7|31379.5|31359.5|28
1645538670000|2022-02-22 14:04:30|31380.4|31360.4|31381.4|31361.4|31381.9|31361.9|31380.3|31360.3|24
1645538680000|2022-02-22 14:04:40|31381.1|31361.1|31381.6|31361.6|31382.3|31362.3|31381|31361|20
1645538690000|2022-02-22 14:04:50|31381.3|31361.3|31381.2|31361.2|31382.2|31362.2|31379.5|31359.5|22
1645538700000|2022-02-22 14:05:00|31380.5|31360.5|31387.1|31367.1|31387.1|31367.1|31380.5|31360.5|22
1645538710000|2022-02-22 14:05:10|31387.6|31367.6|31385.9|31365.9|31387.6|31367.6|31384.1|31364.1|24
1645538720000|2022-02-22 14:05:20|31385.7|31365.7|31385.9|31365.9|31386.4|31366.4|31385.7|31365.7|9
1645538730000|2022-02-22 14:05:30|31386.3|31366.3|31388.5|31368.5|31391.1|31371.1|31384.7|31364.7|25
1645538740000|2022-02-22 14:05:40|31387.9|31367.9|31390.1|31370.1|31390.3|31370.3|31386.9|31366.9|28
1645538750000|2022-02-22 14:05:50|31390.3|31370.3|31387.7|31367.7|31391.9|31371.9|31387.7|31367.7|33
1645538760000|2022-02-22 14:06:00|31388.8|31368.8|31384.7|31364.7|31390.6|31370.6|31384.7|31364.7|31
1645538770000|2022-02-22 14:06:10|31386.7|31366.7|31387.3|31367.3|31388.5|31368.5|31385.3|31365.3|26
1645538780000|2022-02-22 14:06:20|31387.8|31367.8|31390.2|31370.2|31391.7|31371.7|31386.8|31366.8|30
1645538790000|2022-02-22 14:06:30|31388.5|31368.5|31388.4|31368.4|31391.1|31371.1|31388|31368|24
1645538800000|2022-02-22 14:06:40|31387.9|31367.9|31387.2|31367.2|31389.4|31369.4|31387|31367|21
1645538810000|2022-02-22 14:06:50|31387.4|31367.4|31386.6|31366.6|31387.7|31367.7|31385.5|31365.5|29
1645538820000|2022-02-22 14:07:00|31386.4|31366.4|31385.8|31365.8|31386.4|31366.4|31384.4|31364.4|24
1645538830000|2022-02-22 14:07:10|31385.7|31365.7|31385.4|31365.4|31385.9|31365.9|31384.8|31364.8|20
1645538840000|2022-02-22 14:07:20|31385.5|31365.5|31385|31365|31386|31366|31384.9|31364.9|14
1645538850000|2022-02-22 14:07:30|31385.1|31365.1|31387.5|31367.5|31387.6|31367.6|31384.8|31364.8|16
1645538860000|2022-02-22 14:07:40|31388|31368|31387.1|31367.1|31388|31368|31387|31367|15
1645538870000|2022-02-22 14:07:50|31387.2|31367.2|31387.1|31367.1|31387.2|31367.2|31386.7|31366.7|9
1645538880000|2022-02-22 14:08:00|31387|31367|31380.9|31360.9|31387.2|31367.2|31380.9|31360.9|20
1645538890000|2022-02-22 14:08:10|31381.9|31361.9|31381|31361|31382.8|31362.8|31380|31360|18
1645538900000|2022-02-22 14:08:20|31380.5|31360.5|31382.2|31362.2|31383.9|31363.9|31380.5|31360.5|17
1645538910000|2022-02-22 14:08:30|31384.4|31364.4|31383.1|31363.1|31384.4|31364.4|31381.1|31361.1|16
1645538920000|2022-02-22 14:08:40|31382.6|31362.6|31375.5|31355.5|31382.6|31362.6|31375.5|31355.5|21
1645538930000|2022-02-22 14:08:50|31375.8|31355.8|31371.8|31351.8|31377|31357|31371.4|31351.4|31
1645538940000|2022-02-22 14:09:00|31371.9|31351.9|31372.4|31352.4|31372.8|31352.8|31368.6|31348.6|32
1645538950000|2022-02-22 14:09:10|31371.7|31351.7|31373|31353|31373.5|31353.5|31371.6|31351.6|23
1645538960000|2022-02-22 14:09:20|31372.9|31352.9|31371.9|31351.9|31375.4|31355.4|31371.9|31351.9|23
1645538970000|2022-02-22 14:09:30|31372.1|31352.1|31373.5|31353.5|31373.9|31353.9|31372.1|31352.1|20
1645538980000|2022-02-22 14:09:40|31372.9|31352.9|31374.6|31354.6|31377.8|31357.8|31372.8|31352.8|19
1645538990000|2022-02-22 14:09:50|31374.8|31354.8|31375|31355|31376.9|31356.9|31374.5|31354.5|21
1645539000000|2022-02-22 14:10:00|31375.2|31355.2|31377.9|31357.9|31378.9|31358.9|31374.7|31354.7|28
1645539010000|2022-02-22 14:10:10|31378.2|31358.2|31377.6|31357.6|31378.9|31358.9|31373.1|31353.1|22
1645539020000|2022-02-22 14:10:20|31380.4|31360.4|31379.2|31359.2|31380.5|31360.5|31378.9|31358.9|21
1645539030000|2022-02-22 14:10:30|31379.3|31359.3|31371.8|31351.8|31379.3|31359.3|31371.8|31351.8|20
1645539040000|2022-02-22 14:10:40|31371.6|31351.6|31371.7|31351.7|31372.1|31352.1|31369.6|31349.6|24
1645539050000|2022-02-22 14:10:50|31372.5|31352.5|31367.5|31347.5|31372.5|31352.5|31367.5|31347.5|24
1645539060000|2022-02-22 14:11:00|31367.9|31347.9|31368.4|31348.4|31370.6|31350.6|31366.9|31346.9|28
1645539070000|2022-02-22 14:11:10|31368.2|31348.2|31368.2|31348.2|31370.1|31350.1|31367.7|31347.7|23
1645539080000|2022-02-22 14:11:20|31368.3|31348.3|31369.8|31349.8|31370.9|31350.9|31368.1|31348.1|21
1645539090000|2022-02-22 14:11:30|31370.3|31350.3|31371.2|31351.2|31371.3|31351.3|31368.4|31348.4|19
1645539100000|2022-02-22 14:11:40|31371.1|31351.1|31367.4|31347.4|31371.5|31351.5|31367|31347|29
1645539110000|2022-02-22 14:11:50|31367.6|31347.6|31370|31350|31370.9|31350.9|31367.6|31347.6|25
1645539120000|2022-02-22 14:12:00|31370.3|31350.3|31364.9|31344.9|31371.2|31351.2|31364.9|31344.9|29
1645539130000|2022-02-22 14:12:10|31365.9|31345.9|31367.6|31347.6|31368|31348|31365.7|31345.7|16
1645539140000|2022-02-22 14:12:20|31366.4|31346.4|31364.8|31344.8|31369.4|31349.4|31364.8|31344.8|17
1645539150000|2022-02-22 14:12:30|31365.5|31345.5|31366.5|31346.5|31368.2|31348.2|31365.3|31345.3|24
1645539160000|2022-02-22 14:12:40|31366.3|31346.3|31369.5|31349.5|31370.8|31350.8|31365.6|31345.6|22
1645539170000|2022-02-22 14:12:50|31367.8|31347.8|31370|31350|31370.1|31350.1|31367.8|31347.8|24
1645539180000|2022-02-22 14:13:00|31371.4|31351.4|31372|31352|31372|31352|31370.4|31350.4|18
1645539190000|2022-02-22 14:13:10|31371.4|31351.4|31374.5|31354.5|31375.4|31355.4|31370.6|31350.6|30
1645539200000|2022-02-22 14:13:20|31374.6|31354.6|31375.9|31355.9|31375.9|31355.9|31374|31354|20
1645539210000|2022-02-22 14:13:30|31375.8|31355.8|31379|31359|31380.1|31360.1|31375.8|31355.8|30
1645539220000|2022-02-22 14:13:40|31377.4|31357.4|31377.2|31357.2|31379.1|31359.1|31376.3|31356.3|26
1645539230000|2022-02-22 14:13:50|31378.2|31358.2|31377.9|31357.9|31378.6|31358.6|31377.4|31357.4|24
1645539240000|2022-02-22 14:14:00|31378.1|31358.1|31379.7|31359.7|31380.8|31360.8|31377.7|31357.7|17
1645539250000|2022-02-22 14:14:10|31379.6|31359.6|31379.5|31359.5|31380.8|31360.8|31378.5|31358.5|17
1645539260000|2022-02-22 14:14:20|31379.6|31359.6|31382.5|31362.5|31382.5|31362.5|31379.1|31359.1|22
1645539270000|2022-02-22 14:14:30|31382.3|31362.3|31385.3|31365.3|31385.4|31365.4|31381.6|31361.6|25
1645539280000|2022-02-22 14:14:40|31384.8|31364.8|31385.4|31365.4|31385.6|31365.6|31384.3|31364.3|17
1645539290000|2022-02-22 14:14:50|31385.6|31365.6|31385.7|31365.7|31388.2|31368.2|31383.7|31363.7|20
1645539300000|2022-02-22 14:15:00|31387.6|31367.6|31386.8|31366.8|31387.7|31367.7|31386.3|31366.3|24
1645539310000|2022-02-22 14:15:10|31385.6|31365.6|31389.5|31369.5|31389.5|31369.5|31384.7|31364.7|23
1645539320000|2022-02-22 14:15:20|31388.6|31368.6|31386.4|31366.4|31388.9|31368.9|31386.4|31366.4|24
1645539330000|2022-02-22 14:15:30|31389.5|31369.5|31390|31370|31390|31370|31386.2|31366.2|30
1645539340000|2022-02-22 14:15:40|31390.1|31370.1|31389.6|31369.6|31390.5|31370.5|31388.5|31368.5|23
1645539350000|2022-02-22 14:15:50|31389.4|31369.4|31390.6|31370.6|31391|31371|31389.3|31369.3|22
1645539360000|2022-02-22 14:16:00|31390.1|31370.1|31389.5|31369.5|31393.2|31373.2|31389|31369|29
1645539370000|2022-02-22 14:16:10|31389.1|31369.1|31387.7|31367.7|31389.3|31369.3|31387.5|31367.5|23
1645539380000|2022-02-22 14:16:20|31387.8|31367.8|31388.3|31368.3|31388.4|31368.4|31387.6|31367.6|17
1645539390000|2022-02-22 14:16:30|31388.2|31368.2|31387.7|31367.7|31388.3|31368.3|31387.7|31367.7|17
1645539400000|2022-02-22 14:16:40|31387.9|31367.9|31391.4|31371.4|31393.1|31373.1|31387.6|31367.6|27
1645539410000|2022-02-22 14:16:50|31391.6|31371.6|31390.9|31370.9|31391.6|31371.6|31390.5|31370.5|14
1645539420000|2022-02-22 14:17:00|31390.8|31370.8|31390.6|31370.6|31390.9|31370.9|31390.6|31370.6|11
1645539430000|2022-02-22 14:17:10|31389.7|31369.7|31390.4|31370.4|31391.5|31371.5|31389.7|31369.7|22
1645539440000|2022-02-22 14:17:20|31390|31370|31387.5|31367.5|31390.8|31370.8|31387|31367|22
1645539450000|2022-02-22 14:17:30|31387.1|31367.1|31388.8|31368.8|31388.8|31368.8|31387.1|31367.1|19
1645539460000|2022-02-22 14:17:40|31388.2|31368.2|31387.1|31367.1|31388.2|31368.2|31386.3|31366.3|16
1645539470000|2022-02-22 14:17:50|31387.2|31367.2|31386.9|31366.9|31387.7|31367.7|31386.5|31366.5|17
1645539480000|2022-02-22 14:18:00|31385.2|31365.2|31381.9|31361.9|31385.4|31365.4|31381.9|31361.9|24
1645539490000|2022-02-22 14:18:10|31382|31362|31381.3|31361.3|31383.1|31363.1|31380.3|31360.3|19
1645539500000|2022-02-22 14:18:20|31381.5|31361.5|31381.6|31361.6|31382|31362|31379.8|31359.8|29
1645539510000|2022-02-22 14:18:30|31381.7|31361.7|31382.9|31362.9|31382.9|31362.9|31380.6|31360.6|18
1645539520000|2022-02-22 14:18:40|31382.8|31362.8|31385.1|31365.1|31386.1|31366.1|31382.7|31362.7|26
1645539530000|2022-02-22 14:18:50|31384.9|31364.9|31386.4|31366.4|31389|31369|31384.8|31364.8|26
1645539540000|2022-02-22 14:19:00|31386.3|31366.3|31387.4|31367.4|31387.4|31367.4|31386.2|31366.2|19
1645539550000|2022-02-22 14:19:10|31387|31367|31386.2|31366.2|31387|31367|31385.4|31365.4|24
1645539560000|2022-02-22 14:19:20|31386.3|31366.3|31385.8|31365.8|31386.4|31366.4|31383.7|31363.7|14
1645539570000|2022-02-22 14:19:30|31385.3|31365.3|31386.4|31366.4|31386.8|31366.8|31385.2|31365.2|21
1645539580000|2022-02-22 14:19:40|31386.5|31366.5|31388.6|31368.6|31388.7|31368.7|31386.5|31366.5|23
1645539590000|2022-02-22 14:19:50|31388.5|31368.5|31388.3|31368.3|31389.1|31369.1|31387.2|31367.2|17
1645539600000|2022-02-22 14:20:00|31388.7|31368.7|31389.2|31369.2|31390.2|31370.2|31385.1|31365.1|26
1645539610000|2022-02-22 14:20:10|31388.4|31368.4|31388.1|31368.1|31388.8|31368.8|31387|31367|24
1645539620000|2022-02-22 14:20:20|31388.2|31368.2|31389.3|31369.3|31389.3|31369.3|31388.1|31368.1|19
1645539630000|2022-02-22 14:20:30|31389.4|31369.4|31389.8|31369.8|31390.8|31370.8|31389.3|31369.3|20
1645539640000|2022-02-22 14:20:40|31389.5|31369.5|31389.4|31369.4|31390.8|31370.8|31389.4|31369.4|15
1645539650000|2022-02-22 14:20:50|31389.3|31369.3|31389.6|31369.6|31389.9|31369.9|31387.8|31367.8|22
1645539660000|2022-02-22 14:21:00|31389.4|31369.4|31386.2|31366.2|31389.5|31369.5|31386.2|31366.2|25
1645539670000|2022-02-22 14:21:10|31386|31366|31385|31365|31386.4|31366.4|31385|31365|19
1645539680000|2022-02-22 14:21:20|31385.1|31365.1|31385|31365|31385.4|31365.4|31384.8|31364.8|14
1645539690000|2022-02-22 14:21:30|31384.6|31364.6|31385.4|31365.4|31386.4|31366.4|31384.6|31364.6|13
1645539700000|2022-02-22 14:21:40|31385.1|31365.1|31385.8|31365.8|31386.1|31366.1|31385.1|31365.1|13
1645539710000|2022-02-22 14:21:50|31383.7|31363.7|31384.9|31364.9|31385|31365|31383.3|31363.3|19
1645539720000|2022-02-22 14:22:00|31384.1|31364.1|31384.5|31364.5|31384.5|31364.5|31382.5|31362.5|22
1645539730000|2022-02-22 14:22:10|31384.6|31364.6|31384.1|31364.1|31385.3|31365.3|31383.2|31363.2|18
1645539740000|2022-02-22 14:22:20|31384.2|31364.2|31384.5|31364.5|31384.5|31364.5|31382.5|31362.5|15
1645539750000|2022-02-22 14:22:30|31384.7|31364.7|31384.2|31364.2|31386.7|31366.7|31384.2|31364.2|26
1645539760000|2022-02-22 14:22:40|31385.5|31365.5|31387.8|31367.8|31387.9|31367.9|31385.1|31365.1|24
1645539770000|2022-02-22 14:22:50|31387.7|31367.7|31384.6|31364.6|31387.7|31367.7|31384.3|31364.3|21
1645539780000|2022-02-22 14:23:00|31384.7|31364.7|31388|31368|31388|31368|31384.6|31364.6|26
1645539790000|2022-02-22 14:23:10|31387.8|31367.8|31387.1|31367.1|31388|31368|31387|31367|13
1645539800000|2022-02-22 14:23:20|31387.2|31367.2|31387.1|31367.1|31387.3|31367.3|31386.5|31366.5|11
1645539810000|2022-02-22 14:23:30|31387|31367|31387.2|31367.2|31388.1|31368.1|31386.7|31366.7|13
1645539820000|2022-02-22 14:23:40|31386.6|31366.6|31385.2|31365.2|31387.2|31367.2|31384.8|31364.8|23
1645539830000|2022-02-22 14:23:50|31385.1|31365.1|31385.4|31365.4|31385.6|31365.6|31385|31365|6
1645539840000|2022-02-22 14:24:00|31385.3|31365.3|31384.1|31364.1|31385.3|31365.3|31383.8|31363.8|14
1645539850000|2022-02-22 14:24:10|31384.2|31364.2|31384.7|31364.7|31384.8|31364.8|31383.6|31363.6|14
1645539860000|2022-02-22 14:24:20|31384.8|31364.8|31384.8|31364.8|31384.9|31364.9|31384.6|31364.6|11
1645539870000|2022-02-22 14:24:30|31384.7|31364.7|31383.6|31363.6|31385.7|31365.7|31382.9|31362.9|20
1645539880000|2022-02-22 14:24:40|31384|31364|31385.8|31365.8|31388|31368|31384|31364|21
1645539890000|2022-02-22 14:24:50|31386.2|31366.2|31385|31365|31387|31367|31384.7|31364.7|23
1645539900000|2022-02-22 14:25:00|31384.7|31364.7|31385.8|31365.8|31386.4|31366.4|31384.7|31364.7|27
1645539910000|2022-02-22 14:25:10|31385.1|31365.1|31386.1|31366.1|31386.2|31366.2|31384.6|31364.6|26
1645539920000|2022-02-22 14:25:20|31386.2|31366.2|31385|31365|31386.8|31366.8|31384.8|31364.8|18
1645539930000|2022-02-22 14:25:30|31386.2|31366.2|31387.3|31367.3|31387.3|31367.3|31385.1|31365.1|16
1645539940000|2022-02-22 14:25:40|31387.7|31367.7|31386.8|31366.8|31389.6|31369.6|31386.7|31366.7|31
1645539950000|2022-02-22 14:25:50|31387.1|31367.1|31386.8|31366.8|31387.1|31367.1|31385.5|31365.5|16
1645539960000|2022-02-22 14:26:00|31386.7|31366.7|31383.4|31363.4|31386.7|31366.7|31383.2|31363.2|17
1645539970000|2022-02-22 14:26:10|31383.3|31363.3|31383|31363|31383.6|31363.6|31383|31363|7
1645539980000|2022-02-22 14:26:20|31383.1|31363.1|31383.7|31363.7|31385.2|31365.2|31380.5|31360.5|30
1645539990000|2022-02-22 14:26:30|31384.8|31364.8|31384.2|31364.2|31387.4|31367.4|31381.3|31361.3|37
1645540000000|2022-02-22 14:26:40|31380.3|31360.3|31381|31361|31381.2|31361.2|31377.1|31357.1|23
1645540010000|2022-02-22 14:26:50|31381.1|31361.1|31387.2|31367.2|31387.5|31367.5|31380.9|31360.9|24
1645540020000|2022-02-22 14:27:00|31387|31367|31388.9|31368.9|31389.4|31369.4|31385.9|31365.9|30
1645540030000|2022-02-22 14:27:10|31389.8|31369.8|31386.6|31366.6|31392.7|31372.7|31385.4|31365.4|25
1645540040000|2022-02-22 14:27:20|31385.6|31365.6|31389.3|31369.3|31389.6|31369.6|31385.4|31365.4|26
1645540050000|2022-02-22 14:27:30|31389.4|31369.4|31390.7|31370.7|31391.6|31371.6|31389.4|31369.4|19
1645540060000|2022-02-22 14:27:40|31390.5|31370.5|31389.1|31369.1|31391.7|31371.7|31388.8|31368.8|22
1645540070000|2022-02-22 14:27:50|31389|31369|31388.5|31368.5|31390.9|31370.9|31387.2|31367.2|32
1645540080000|2022-02-22 14:28:00|31388.6|31368.6|31388|31368|31388.8|31368.8|31386.5|31366.5|25
1645540090000|2022-02-22 14:28:10|31387.3|31367.3|31385.5|31365.5|31388.4|31368.4|31385.3|31365.3|30
1645540100000|2022-02-22 14:28:20|31384.8|31364.8|31385.4|31365.4|31385.9|31365.9|31384.1|31364.1|23
1645540110000|2022-02-22 14:28:30|31385.3|31365.3|31385.3|31365.3|31385.6|31365.6|31383.5|31363.5|25
1645540120000|2022-02-22 14:28:40|31385.5|31365.5|31385.4|31365.4|31386.3|31366.3|31384.7|31364.7|22
1645540130000|2022-02-22 14:28:50|31386|31366|31390.2|31370.2|31391.5|31371.5|31385.8|31365.8|30
1645540140000|2022-02-22 14:29:00|31391.5|31371.5|31389.8|31369.8|31392.1|31372.1|31389.5|31369.5|28
1645540150000|2022-02-22 14:29:10|31390|31370|31393.1|31373.1|31393.1|31373.1|31388.2|31368.2|32
1645540160000|2022-02-22 14:29:20|31392.5|31372.5|31391.3|31371.3|31393.2|31373.2|31390|31370|31
1645540170000|2022-02-22 14:29:30|31391.4|31371.4|31391|31371|31392.2|31372.2|31390.7|31370.7|25
1645540180000|2022-02-22 14:29:40|31391.5|31371.5|31389.6|31369.6|31391.7|31371.7|31389.1|31369.1|32
1645540190000|2022-02-22 14:29:50|31389.8|31369.8|31391.9|31371.9|31392.2|31372.2|31389.1|31369.1|28
1645540200000|2022-02-22 14:30:00|31391|31371|31383.7|31363.7|31391|31371|31380.6|31360.6|36
1645540210000|2022-02-22 14:30:10|31385.2|31365.2|31384.4|31364.4|31386.1|31366.1|31382.3|31362.3|34
1645540220000|2022-02-22 14:30:20|31384|31364|31384.4|31364.4|31386.9|31366.9|31382.4|31362.4|30
1645540230000|2022-02-22 14:30:30|31383.8|31363.8|31383.8|31363.8|31386.7|31366.7|31381|31361|27
1645540240000|2022-02-22 14:30:40|31382.7|31362.7|31381.9|31361.9|31384.2|31364.2|31380.1|31360.1|27
1645540250000|2022-02-22 14:30:50|31381.7|31361.7|31377.2|31357.2|31382|31362|31376.8|31356.8|29
1645540260000|2022-02-22 14:31:00|31377.9|31357.9|31380.4|31360.4|31382|31362|31377|31357|34
1645540270000|2022-02-22 14:31:10|31380.3|31360.3|31378|31358|31381.3|31361.3|31377.4|31357.4|28
1645540280000|2022-02-22 14:31:20|31378.7|31358.7|31375.9|31355.9|31378.7|31358.7|31374.6|31354.6|28
1645540290000|2022-02-22 14:31:30|31376.4|31356.4|31382.9|31362.9|31387.7|31367.7|31375.9|31355.9|28
1645540300000|2022-02-22 14:31:40|31383|31363|31380.3|31360.3|31383|31363|31378.3|31358.3|31
1645540310000|2022-02-22 14:31:50|31381.5|31361.5|31377.5|31357.5|31381.5|31361.5|31375.8|31355.8|30
1645540320000|2022-02-22 14:32:00|31377.4|31357.4|31380.7|31360.7|31381.2|31361.2|31377.4|31357.4|29
1645540330000|2022-02-22 14:32:10|31383.1|31363.1|31381.8|31361.8|31383.1|31363.1|31379.3|31359.3|22
1645540340000|2022-02-22 14:32:20|31382.4|31362.4|31382.7|31362.7|31383.4|31363.4|31378.6|31358.6|27
1645540350000|2022-02-22 14:32:30|31384.2|31364.2|31381|31361|31384.2|31364.2|31380.1|31360.1|30
1645540360000|2022-02-22 14:32:40|31381.4|31361.4|31379.6|31359.6|31381.9|31361.9|31377.6|31357.6|29
1645540370000|2022-02-22 14:32:50|31379.7|31359.7|31378.8|31358.8|31382.7|31362.7|31378.8|31358.8|29
1645540380000|2022-02-22 14:33:00|31379.3|31359.3|31380|31360|31381.7|31361.7|31379.3|31359.3|22
1645540390000|2022-02-22 14:33:10|31379.7|31359.7|31379.5|31359.5|31380.7|31360.7|31377.9|31357.9|29
1645540400000|2022-02-22 14:33:20|31379.3|31359.3|31380.3|31360.3|31380.4|31360.4|31379.3|31359.3|22
1645540410000|2022-02-22 14:33:30|31380.4|31360.4|31378.2|31358.2|31380.4|31360.4|31376.8|31356.8|29
1645540420000|2022-02-22 14:33:40|31378.4|31358.4|31380.8|31360.8|31380.8|31360.8|31377.7|31357.7|23
1645540430000|2022-02-22 14:33:50|31380.3|31360.3|31378.3|31358.3|31381.1|31361.1|31376.7|31356.7|24
1645540440000|2022-02-22 14:34:00|31378.4|31358.4|31380.2|31360.2|31381.5|31361.5|31376.9|31356.9|30
1645540450000|2022-02-22 14:34:10|31379.5|31359.5|31380.7|31360.7|31384.1|31364.1|31378.9|31358.9|30
1645540460000|2022-02-22 14:34:20|31380.6|31360.6|31387.6|31367.6|31389.2|31369.2|31380.6|31360.6|33
1645540470000|2022-02-22 14:34:30|31387.9|31367.9|31388.3|31368.3|31392.5|31372.5|31387.4|31367.4|31
1645540480000|2022-02-22 14:34:40|31388.1|31368.1|31389.9|31369.9|31391.3|31371.3|31387.9|31367.9|28
1645540490000|2022-02-22 14:34:50|31389.5|31369.5|31389.5|31369.5|31391.2|31371.2|31388.2|31368.2|29
1645540500000|2022-02-22 14:35:00|31389.8|31369.8|31387.1|31367.1|31389.8|31369.8|31382.9|31362.9|33
1645540510000|2022-02-22 14:35:10|31387.3|31367.3|31408.5|31388.5|31411.1|31391.1|31385.7|31365.7|32
1645540520000|2022-02-22 14:35:20|31405.2|31385.2|31415.7|31395.7|31416.5|31396.5|31405.2|31385.2|34
1645540530000|2022-02-22 14:35:30|31416.5|31396.5|31416.6|31396.6|31417.8|31397.8|31410.2|31390.2|35
1645540540000|2022-02-22 14:35:40|31416.4|31396.4|31405.9|31385.9|31416.4|31396.4|31402.2|31382.2|34
1645540550000|2022-02-22 14:35:50|31405.1|31385.1|31399.9|31379.9|31406|31386|31399.6|31379.6|26
1645540560000|2022-02-22 14:36:00|31399.8|31379.8|31396.7|31376.7|31400.5|31380.5|31394.8|31374.8|31
1645540570000|2022-02-22 14:36:10|31396.5|31376.5|31393.6|31373.6|31396.6|31376.6|31392.7|31372.7|29
1645540580000|2022-02-22 14:36:20|31392.8|31372.8|31394.5|31374.5|31394.6|31374.6|31392.4|31372.4|26
1645540590000|2022-02-22 14:36:30|31394.2|31374.2|31394.1|31374.1|31394.7|31374.7|31393.2|31373.2|26
1645540600000|2022-02-22 14:36:40|31394.2|31374.2|31384.4|31364.4|31394.2|31374.2|31384.4|31364.4|28
1645540610000|2022-02-22 14:36:50|31384.9|31364.9|31384.6|31364.6|31385.4|31365.4|31384.3|31364.3|22
1645540620000|2022-02-22 14:37:00|31385.1|31365.1|31383.4|31363.4|31385.1|31365.1|31382.6|31362.6|36
1645540630000|2022-02-22 14:37:10|31383.3|31363.3|31406.3|31386.3|31406.3|31386.3|31382.2|31362.2|36
1645540640000|2022-02-22 14:37:20|31407.4|31387.4|31401.3|31381.3|31420.8|31400.8|31401.3|31381.3|38
1645540650000|2022-02-22 14:37:30|31401.6|31381.6|31397.9|31377.9|31402.9|31382.9|31397.8|31377.8|29
1645540660000|2022-02-22 14:37:40|31398|31378|31394.1|31374.1|31398|31378|31393.1|31373.1|27
1645540670000|2022-02-22 14:37:50|31393.9|31373.9|31391.9|31371.9|31394|31374|31391.4|31371.4|25
1645540680000|2022-02-22 14:38:00|31391.7|31371.7|31391.8|31371.8|31392.7|31372.7|31390.8|31370.8|27
1645540690000|2022-02-22 14:38:10|31391.9|31371.9|31401.8|31381.8|31401.8|31381.8|31391.9|31371.9|26
1645540700000|2022-02-22 14:38:20|31402.2|31382.2|31401.7|31381.7|31402.2|31382.2|31400.9|31380.9|22
1645540710000|2022-02-22 14:38:30|31401.5|31381.5|31399.8|31379.8|31402|31382|31399.6|31379.6|19
1645540720000|2022-02-22 14:38:40|31399.5|31379.5|31399.7|31379.7|31400.5|31380.5|31399.2|31379.2|27
1645540730000|2022-02-22 14:38:50|31399.5|31379.5|31403.7|31383.7|31404|31384|31399.1|31379.1|28
1645540740000|2022-02-22 14:39:00|31398.3|31378.3|31397.3|31377.3|31398.4|31378.4|31391.6|31371.6|28
1645540750000|2022-02-22 14:39:10|31397.4|31377.4|31395.7|31375.7|31397.4|31377.4|31395.4|31375.4|25
1645540760000|2022-02-22 14:39:20|31396.1|31376.1|31399.4|31379.4|31400.6|31380.6|31395.8|31375.8|23
1645540770000|2022-02-22 14:39:30|31399.3|31379.3|31401|31381|31401.6|31381.6|31399.3|31379.3|19
1645540780000|2022-02-22 14:39:40|31401.1|31381.1|31400.3|31380.3|31401.3|31381.3|31399.9|31379.9|18
1645540790000|2022-02-22 14:39:50|31398.9|31378.9|31397|31377|31399.7|31379.7|31396.1|31376.1|27
1645540800000|2022-02-22 14:40:00|31396.4|31376.4|31398.3|31378.3|31399.4|31379.4|31396.4|31376.4|30
1645540810000|2022-02-22 14:40:10|31397.9|31377.9|31397.8|31377.8|31398.7|31378.7|31396.6|31376.6|27
1645540820000|2022-02-22 14:40:20|31398.4|31378.4|31382.9|31362.9|31398.7|31378.7|31382|31362|29
1645540830000|2022-02-22 14:40:30|31383.4|31363.4|31382.9|31362.9|31383.6|31363.6|31382.2|31362.2|24
1645540840000|2022-02-22 14:40:40|31383|31363|31386|31366|31386.5|31366.5|31382|31362|34
1645540850000|2022-02-22 14:40:50|31386.3|31366.3|31386|31366|31387.2|31367.2|31384.9|31364.9|32
1645540860000|2022-02-22 14:41:00|31385.7|31365.7|31384.7|31364.7|31386.3|31366.3|31381.1|31361.1|28
1645540870000|2022-02-22 14:41:10|31384.5|31364.5|31376.2|31356.2|31385|31365|31373.7|31353.7|34
1645540880000|2022-02-22 14:41:20|31376.1|31356.1|31376.9|31356.9|31377.6|31357.6|31375.9|31355.9|26
1645540890000|2022-02-22 14:41:30|31377|31357|31386.7|31366.7|31386.7|31366.7|31376.5|31356.5|28
1645540900000|2022-02-22 14:41:40|31386.3|31366.3|31383.1|31363.1|31386.4|31366.4|31376.9|31356.9|30
1645540910000|2022-02-22 14:41:50|31383.2|31363.2|31385.9|31365.9|31386|31366|31382.5|31362.5|29
1645540920000|2022-02-22 14:42:00|31385.5|31365.5|31385.1|31365.1|31385.9|31365.9|31384.2|31364.2|19
1645540930000|2022-02-22 14:42:10|31385.2|31365.2|31385.5|31365.5|31385.6|31365.6|31384.5|31364.5|13
1645540940000|2022-02-22 14:42:20|31385.6|31365.6|31382.1|31362.1|31385.6|31365.6|31373.8|31353.8|26
1645540950000|2022-02-22 14:42:30|31382|31362|31365.6|31345.6|31383|31363|31364.5|31344.5|29
1645540960000|2022-02-22 14:42:40|31365.3|31345.3|31362.8|31342.8|31367|31347|31362.1|31342.1|29
1645540970000|2022-02-22 14:42:50|31362.6|31342.6|31359.4|31339.4|31363.7|31343.7|31357.2|31337.2|27
1645540980000|2022-02-22 14:43:00|31356.4|31336.4|31362.1|31342.1|31362.1|31342.1|31355.4|31335.4|35
1645540990000|2022-02-22 14:43:10|31361.9|31341.9|31363.3|31343.3|31367.9|31347.9|31361.9|31341.9|26
1645541000000|2022-02-22 14:43:20|31363.5|31343.5|31358.9|31338.9|31366.8|31346.8|31351.9|31331.9|33
1645541010000|2022-02-22 14:43:30|31358.7|31338.7|31343.4|31323.4|31359.2|31339.2|31341.9|31321.9|28
1645541020000|2022-02-22 14:43:40|31344.5|31324.5|31344.2|31324.2|31344.8|31324.8|31342.4|31322.4|23
1645541030000|2022-02-22 14:43:50|31343.1|31323.1|31347.4|31327.4|31347.5|31327.5|31342.6|31322.6|19
1645541040000|2022-02-22 14:44:00|31346.6|31326.6|31349.8|31329.8|31353.3|31333.3|31346.6|31326.6|37
1645541050000|2022-02-22 14:44:10|31350.2|31330.2|31350|31330|31351.1|31331.1|31349.6|31329.6|21
1645541060000|2022-02-22 14:44:20|31350.2|31330.2|31349|31329|31351.2|31331.2|31349|31329|15
1645541070000|2022-02-22 14:44:30|31348.3|31328.3|31345.2|31325.2|31348.9|31328.9|31344.9|31324.9|28
1645541080000|2022-02-22 14:44:40|31346.3|31326.3|31349.9|31329.9|31350.8|31330.8|31346|31326|32
1645541090000|2022-02-22 14:44:50|31350|31330|31341.7|31321.7|31350.8|31330.8|31341.6|31321.6|31
1645541100000|2022-02-22 14:45:00|31347.9|31327.9|31348.4|31328.4|31349|31329|31345|31325|34
1645541110000|2022-02-22 14:45:10|31347.9|31327.9|31340.7|31320.7|31347.9|31327.9|31340.7|31320.7|34
1645541120000|2022-02-22 14:45:20|31341|31321|31337.5|31317.5|31343.2|31323.2|31335.2|31315.2|33
1645541130000|2022-02-22 14:45:30|31336.7|31316.7|31335.7|31315.7|31341.5|31321.5|31333.6|31313.6|35
1645541140000|2022-02-22 14:45:40|31335.2|31315.2|31335.6|31315.6|31336.6|31316.6|31334.3|31314.3|27
1645541150000|2022-02-22 14:45:50|31335|31315|31336.5|31316.5|31339|31319|31334.2|31314.2|34
1645541160000|2022-02-22 14:46:00|31337.4|31317.4|31337.4|31317.4|31339.1|31319.1|31333.8|31313.8|35
1645541170000|2022-02-22 14:46:10|31338|31318|31337|31317|31338.6|31318.6|31334.6|31314.6|27
1645541180000|2022-02-22 14:46:20|31337.2|31317.2|31341.8|31321.8|31342.5|31322.5|31337.2|31317.2|33
1645541190000|2022-02-22 14:46:30|31341.9|31321.9|31341.9|31321.9|31342|31322|31341.6|31321.6|17
1645541200000|2022-02-22 14:46:40|31342|31322|31342|31322|31344.2|31324.2|31341.1|31321.1|23
1645541210000|2022-02-22 14:46:50|31342.1|31322.1|31344.7|31324.7|31345.3|31325.3|31342.1|31322.1|25
1645541220000|2022-02-22 14:47:00|31344.9|31324.9|31347|31327|31347.5|31327.5|31344.6|31324.6|23
1645541230000|2022-02-22 14:47:10|31347.2|31327.2|31344.7|31324.7|31347.2|31327.2|31342.9|31322.9|24
1645541240000|2022-02-22 14:47:20|31344.4|31324.4|31350.3|31330.3|31350.3|31330.3|31343.3|31323.3|24
1645541250000|2022-02-22 14:47:30|31348.9|31328.9|31352.2|31332.2|31352.3|31332.3|31345.8|31325.8|37
1645541260000|2022-02-22 14:47:40|31351.9|31331.9|31353.1|31333.1|31353.2|31333.2|31349.5|31329.5|34
1645541270000|2022-02-22 14:47:50|31352.4|31332.4|31353.5|31333.5|31353.5|31333.5|31352|31332|21
1645541280000|2022-02-22 14:48:00|31348|31328|31353.6|31333.6|31355.2|31335.2|31348|31328|27
1645541290000|2022-02-22 14:48:10|31354.1|31334.1|31355.5|31335.5|31356.9|31336.9|31353.5|31333.5|26
1645541300000|2022-02-22 14:48:20|31355.4|31335.4|31357.6|31337.6|31357.7|31337.7|31354.9|31334.9|29
1645541310000|2022-02-22 14:48:30|31358|31338|31360.4|31340.4|31360.4|31340.4|31356.2|31336.2|27
1645541320000|2022-02-22 14:48:40|31358.1|31338.1|31359.2|31339.2|31360.7|31340.7|31356.6|31336.6|27
1645541330000|2022-02-22 14:48:50|31359.1|31339.1|31360.8|31340.8|31364.8|31344.8|31357.6|31337.6|27
1645541340000|2022-02-22 14:49:00|31360.6|31340.6|31354.2|31334.2|31363.7|31343.7|31354.1|31334.1|30
1645541350000|2022-02-22 14:49:10|31354.1|31334.1|31352.1|31332.1|31354.5|31334.5|31352.1|31332.1|24
1645541360000|2022-02-22 14:49:20|31352.3|31332.3|31351.4|31331.4|31353.5|31333.5|31351.2|31331.2|27
1645541370000|2022-02-22 14:49:30|31351.2|31331.2|31355|31335|31355.9|31335.9|31351.1|31331.1|32
1645541380000|2022-02-22 14:49:40|31355.1|31335.1|31359.9|31339.9|31360.3|31340.3|31352.6|31332.6|28
1645541390000|2022-02-22 14:49:50|31358.9|31338.9|31345.4|31325.4|31358.9|31338.9|31342.2|31322.2|30
1645541400000|2022-02-22 14:50:00|31344.3|31324.3|31346.3|31326.3|31348|31328|31343.4|31323.4|33
1645541410000|2022-02-22 14:50:10|31345.5|31325.5|31353.8|31333.8|31355.5|31335.5|31344.3|31324.3|37
1645541420000|2022-02-22 14:50:20|31353|31333|31346.6|31326.6|31353.4|31333.4|31343.6|31323.6|34
1645541430000|2022-02-22 14:50:30|31347.6|31327.6|31345.5|31325.5|31347.6|31327.6|31344.8|31324.8|22
1645541440000|2022-02-22 14:50:40|31345.4|31325.4|31343.4|31323.4|31345.4|31325.4|31341.8|31321.8|29
1645541450000|2022-02-22 14:50:50|31343.2|31323.2|31343.6|31323.6|31344.4|31324.4|31341.7|31321.7|31
1645541460000|2022-02-22 14:51:00|31342.4|31322.4|31341.5|31321.5|31342.7|31322.7|31341.3|31321.3|21
1645541470000|2022-02-22 14:51:10|31341.6|31321.6|31353.8|31333.8|31353.8|31333.8|31341.4|31321.4|30
1645541480000|2022-02-22 14:51:20|31353.1|31333.1|31353.2|31333.2|31354.4|31334.4|31352.1|31332.1|29
1645541490000|2022-02-22 14:51:30|31353|31333|31352.7|31332.7|31354.3|31334.3|31352.4|31332.4|20
1645541500000|2022-02-22 14:51:40|31352.4|31332.4|31355|31335|31355.5|31335.5|31352.4|31332.4|20
1645541510000|2022-02-22 14:51:50|31354.8|31334.8|31354.8|31334.8|31355.4|31335.4|31354.3|31334.3|18
1645541520000|2022-02-22 14:52:00|31355.8|31335.8|31354.3|31334.3|31356|31336|31354.3|31334.3|24
1645541530000|2022-02-22 14:52:10|31354.6|31334.6|31354.8|31334.8|31355.2|31335.2|31354.3|31334.3|20
1645541540000|2022-02-22 14:52:20|31354.6|31334.6|31356.1|31336.1|31356.7|31336.7|31354.6|31334.6|13
1645541550000|2022-02-22 14:52:30|31356.2|31336.2|31357.3|31337.3|31357.3|31337.3|31355.4|31335.4|17
1645541560000|2022-02-22 14:52:40|31357.5|31337.5|31356|31336|31357.6|31337.6|31355.9|31335.9|15
1645541570000|2022-02-22 14:52:50|31356.1|31336.1|31358.4|31338.4|31360.6|31340.6|31356.1|31336.1|16
1645541580000|2022-02-22 14:53:00|31358.5|31338.5|31355.9|31335.9|31358.5|31338.5|31355.9|31335.9|24
1645541590000|2022-02-22 14:53:10|31355.6|31335.6|31353.7|31333.7|31355.7|31335.7|31353|31333|33
1645541600000|2022-02-22 14:53:20|31353.2|31333.2|31351.2|31331.2|31353.7|31333.7|31350|31330|29
1645541610000|2022-02-22 14:53:30|31352.2|31332.2|31350.5|31330.5|31352.2|31332.2|31350.5|31330.5|11
1645541620000|2022-02-22 14:53:40|31350.7|31330.7|31352.3|31332.3|31352.4|31332.4|31349.4|31329.4|20
1645541630000|2022-02-22 14:53:50|31348.2|31328.2|31333.3|31313.3|31350|31330|31333.3|31313.3|27
1645541640000|2022-02-22 14:54:00|31334.8|31314.8|31343.8|31323.8|31345.5|31325.5|31334.8|31314.8|30
1645541650000|2022-02-22 14:54:10|31343.4|31323.4|31339.2|31319.2|31346.5|31326.5|31339.2|31319.2|30
1645541660000|2022-02-22 14:54:20|31335.1|31315.1|31334.6|31314.6|31363.5|31317.8|31332.5|31299.9|39
1645541670000|2022-02-22 14:54:30|31336.4|31316.4|31338.1|31318.1|31340.7|31320.7|31334.6|31314.6|35
1645541680000|2022-02-22 14:54:40|31337.3|31317.3|31343|31323|31366.6|31332.4|31337.3|31316.6|33
1645541690000|2022-02-22 14:54:50|31345.1|31325.1|31339.5|31319.5|31347.3|31327.3|31338.2|31318.2|34
1645541700000|2022-02-22 14:55:00|31337.5|31317.5|31330.6|31310.6|31339.6|31319.6|31330.1|31310.1|35
1645541710000|2022-02-22 14:55:10|31330.2|31310.2|31336.8|31316.8|31338.6|31318.6|31329.2|31309.2|34
1645541720000|2022-02-22 14:55:20|31338|31318|31337.7|31317.7|31346.6|31326.6|31330.7|31310.7|37
1645541730000|2022-02-22 14:55:30|31339.6|31319.6|31334.8|31314.8|31339.6|31319.6|31333|31313|37
1645541740000|2022-02-22 14:55:40|31335.2|31315.2|31337.8|31317.8|31339.7|31319.7|31333.8|31313.8|34
1645541750000|2022-02-22 14:55:50|31339.9|31319.9|31342|31322|31342.1|31322.1|31338.6|31318.6|32
1645541760000|2022-02-22 14:56:00|31341.4|31321.4|31341.3|31321.3|31343|31323|31340.5|31320.5|28
1645541770000|2022-02-22 14:56:10|31340.9|31320.9|31332.6|31312.6|31344.7|31324.7|31332.6|31312.6|37
1645541780000|2022-02-22 14:56:20|31331.5|31311.5|31340.5|31320.5|31340.5|31320.5|31331.5|31311.5|36
1645541790000|2022-02-22 14:56:30|31338.4|31318.4|31340.5|31320.5|31342.2|31322.2|31338.2|31318.2|27
1645541800000|2022-02-22 14:56:40|31340.4|31320.4|31339.3|31319.3|31340.5|31320.5|31339.1|31319.1|24
1645541810000|2022-02-22 14:56:50|31339|31319|31335.4|31315.4|31339|31319|31333.9|31313.9|31
1645541820000|2022-02-22 14:57:00|31336.3|31316.3|31337.7|31317.7|31339.5|31319.5|31335|31315|33
1645541830000|2022-02-22 14:57:10|31338|31318|31337.6|31317.6|31338.8|31318.8|31334.5|31314.5|29
1645541840000|2022-02-22 14:57:20|31335.8|31315.8|31338.6|31318.6|31339.1|31319.1|31335.8|31315.8|29
1645541850000|2022-02-22 14:57:30|31338.9|31318.9|31340.8|31320.8|31341.7|31321.7|31337.6|31317.6|29
1645541860000|2022-02-22 14:57:40|31340.2|31320.2|31339.1|31319.1|31341.6|31321.6|31338.9|31318.9|31
1645541870000|2022-02-22 14:57:50|31338.6|31318.6|31337|31317|31344.3|31324.3|31334.6|31314.6|34
1645541880000|2022-02-22 14:58:00|31336.4|31316.4|31335.4|31315.4|31337.1|31317.1|31334.9|31314.9|25
1645541890000|2022-02-22 14:58:10|31335.2|31315.2|31332.2|31312.2|31335.5|31315.5|31331.3|31311.3|31
1645541900000|2022-02-22 14:58:20|31332.7|31312.7|31334.5|31314.5|31335|31315|31332.7|31312.7|27
1645541910000|2022-02-22 14:58:30|31334.4|31314.4|31333.7|31313.7|31335.6|31315.6|31332.2|31312.2|33
1645541920000|2022-02-22 14:58:40|31334|31314|31335.1|31315.1|31336.5|31316.5|31330.5|31310.5|35
1645541930000|2022-02-22 14:58:50|31335.7|31315.7|31335.2|31315.2|31336.6|31316.6|31334.5|31314.5|24
1645541940000|2022-02-22 14:59:00|31334.9|31314.9|31335.1|31315.1|31335.3|31315.3|31334.5|31314.5|20
1645541950000|2022-02-22 14:59:10|31335.2|31315.2|31334.9|31314.9|31336.2|31316.2|31333.6|31313.6|31
1645541960000|2022-02-22 14:59:20|31335|31315|31335|31315|31335.3|31315.3|31334.3|31314.3|30
1645541970000|2022-02-22 14:59:30|31335.1|31315.1|31336.1|31316.1|31337.4|31317.4|31335.1|31315.1|23
1645541980000|2022-02-22 14:59:40|31336|31316|31343.2|31323.2|31346.8|31326.8|31335.2|31315.2|30
1645541990000|2022-02-22 14:59:50|31344|31324|31331.6|31311.6|31345.7|31325.7|31331.6|31311.6|26
1645542000000|2022-02-22 15:00:00|31332.9|31312.9|31336.3|31316.3|31344.7|31324.7|31329.1|31309.1|35
1645542010000|2022-02-22 15:00:10|31339.3|31319.3|31336.5|31316.5|31346.9|31326.9|31334.1|31314.1|30
1645542020000|2022-02-22 15:00:20|31338|31318|31339.5|31319.5|31340|31320|31335.3|31315.3|29
1645542030000|2022-02-22 15:00:30|31339.6|31319.6|31341.7|31321.7|31341.7|31321.7|31333|31313|30
1645542040000|2022-02-22 15:00:40|31341.2|31321.2|31344.3|31324.3|31344.3|31324.3|31337.6|31317.6|34
1645542050000|2022-02-22 15:00:50|31345.5|31325.5|31347.9|31327.9|31351|31331|31345.5|31325.5|30
1645542060000|2022-02-22 15:01:00|31348|31328|31346.5|31326.5|31351|31331|31344.5|31324.5|32
1645542070000|2022-02-22 15:01:10|31347.2|31327.2|31347.6|31327.6|31349.1|31329.1|31346.2|31326.2|31
1645542080000|2022-02-22 15:01:20|31347.7|31327.7|31348.3|31328.3|31350|31330|31345.8|31325.8|31
1645542090000|2022-02-22 15:01:30|31348|31328|31351.4|31331.4|31351.4|31331.4|31347.4|31327.4|28
1645542100000|2022-02-22 15:01:40|31351.5|31331.5|31349.9|31329.9|31351.9|31331.9|31349.5|31329.5|28
1645542110000|2022-02-22 15:01:50|31349.8|31329.8|31342.7|31322.7|31349.9|31329.9|31342.7|31322.7|28
1645542120000|2022-02-22 15:02:00|31342.2|31322.2|31347.2|31327.2|31348.4|31328.4|31340|31320|29
1645542130000|2022-02-22 15:02:10|31346.4|31326.4|31343.5|31323.5|31348.3|31328.3|31343.1|31323.1|29
1645542140000|2022-02-22 15:02:20|31344|31324|31337.8|31317.8|31344.4|31324.4|31333.6|31313.6|30
1645542150000|2022-02-22 15:02:30|31337.7|31317.7|31333.7|31313.7|31337.8|31317.8|31333.3|31313.3|25
1645542160000|2022-02-22 15:02:40|31333.4|31313.4|31333.3|31313.3|31335.3|31315.3|31331.8|31311.8|29
1645542170000|2022-02-22 15:02:50|31333|31313|31333|31313|31334.2|31314.2|31331.8|31311.8|29
1645542180000|2022-02-22 15:03:00|31333.2|31313.2|31329.2|31309.2|31333.5|31313.5|31329.2|31309.2|23
1645542190000|2022-02-22 15:03:10|31329.8|31309.8|31328.3|31308.3|31330.5|31310.5|31327.6|31307.6|26
1645542200000|2022-02-22 15:03:20|31328.2|31308.2|31320.9|31300.9|31328.3|31308.3|31320.9|31300.9|33
1645542210000|2022-02-22 15:03:30|31321.6|31301.6|31321.2|31301.2|31323.9|31303.9|31320.6|31300.6|32
1645542220000|2022-02-22 15:03:40|31321.5|31301.5|31321.8|31301.8|31323.4|31303.4|31320.8|31300.8|30
1645542230000|2022-02-22 15:03:50|31324.2|31304.2|31320.5|31300.5|31325.4|31305.4|31319.9|31299.9|30
1645542240000|2022-02-22 15:04:00|31321.3|31301.3|31321.3|31301.3|31322.8|31302.8|31320.6|31300.6|30
1645542250000|2022-02-22 15:04:10|31321.6|31301.6|31320.6|31300.6|31321.6|31301.6|31319.7|31299.7|26
1645542260000|2022-02-22 15:04:20|31320.7|31300.7|31321.2|31301.2|31322.9|31302.9|31320.5|31300.5|23
1645542270000|2022-02-22 15:04:30|31321.3|31301.3|31320.5|31300.5|31322.1|31302.1|31313.8|31293.8|25
1645542280000|2022-02-22 15:04:40|31321|31301|31321|31301|31322.6|31302.6|31319|31299|32
1645542290000|2022-02-22 15:04:50|31321.6|31301.6|31321.2|31301.2|31321.9|31301.9|31320|31300|33
1645542300000|2022-02-22 15:05:00|31322.8|31302.8|31323.5|31303.5|31323.9|31303.9|31319.9|31299.9|30
1645542310000|2022-02-22 15:05:10|31325.9|31305.9|31326.7|31306.7|31329.9|31309.9|31324.2|31304.2|38
1645542320000|2022-02-22 15:05:20|31327.3|31307.3|31325.9|31305.9|31327.3|31307.3|31325.7|31305.7|27
1645542330000|2022-02-22 15:05:30|31326|31306|31332.4|31312.4|31332.4|31312.4|31326|31306|32
1645542340000|2022-02-22 15:05:40|31332.8|31312.8|31333.3|31313.3|31338.5|31318.5|31332.5|31312.5|31
1645542350000|2022-02-22 15:05:50|31333.8|31313.8|31343.1|31323.1|31344.1|31324.1|31333.4|31313.4|32
1645542360000|2022-02-22 15:06:00|31344.6|31324.6|31347.7|31327.7|31348.9|31328.9|31343.5|31323.5|36
1645542370000|2022-02-22 15:06:10|31347.3|31327.3|31345.7|31325.7|31347.3|31327.3|31345.4|31325.4|23
1645542380000|2022-02-22 15:06:20|31344.9|31324.9|31346.3|31326.3|31347.1|31327.1|31343.9|31323.9|26
1645542390000|2022-02-22 15:06:30|31346|31326|31347.2|31327.2|31350.2|31330.2|31345.8|31325.8|28
1645542400000|2022-02-22 15:06:40|31346.3|31326.3|31345.9|31325.9|31349.1|31329.1|31344.6|31324.6|23
1645542410000|2022-02-22 15:06:50|31345.6|31325.6|31343.9|31323.9|31347.9|31327.9|31341.7|31321.7|28
1645542420000|2022-02-22 15:07:00|31343.3|31323.3|31343.9|31323.9|31346|31326|31342.6|31322.6|25
1645542430000|2022-02-22 15:07:10|31344.8|31324.8|31344.6|31324.6|31346.9|31326.9|31342.5|31322.5|26
1645542440000|2022-02-22 15:07:20|31345.8|31325.8|31346.8|31326.8|31347|31327|31344.7|31324.7|25
1645542450000|2022-02-22 15:07:30|31346.6|31326.6|31346.9|31326.9|31348.2|31328.2|31345.5|31325.5|29
1645542460000|2022-02-22 15:07:40|31348|31328|31345.4|31325.4|31348.3|31328.3|31344.7|31324.7|27
1645542470000|2022-02-22 15:07:50|31344.2|31324.2|31342.3|31322.3|31344.2|31324.2|31342.2|31322.2|28
1645542480000|2022-02-22 15:08:00|31342.2|31322.2|31341.7|31321.7|31342.2|31322.2|31340.4|31320.4|28
1645542490000|2022-02-22 15:08:10|31340|31320|31339.5|31319.5|31341|31321|31337.7|31317.7|29
1645542500000|2022-02-22 15:08:20|31339.7|31319.7|31341.8|31321.8|31341.8|31321.8|31338.9|31318.9|25
1645542510000|2022-02-22 15:08:30|31341.1|31321.1|31344.4|31324.4|31344.9|31324.9|31341.1|31321.1|31
1645542520000|2022-02-22 15:08:40|31344.6|31324.6|31342.3|31322.3|31345.7|31325.7|31342.3|31322.3|24
1645542530000|2022-02-22 15:08:50|31342.4|31322.4|31343.8|31323.8|31344.2|31324.2|31341.3|31321.3|27
1645542540000|2022-02-22 15:09:00|31344.7|31324.7|31344.5|31324.5|31344.7|31324.7|31343|31323|23
1645542550000|2022-02-22 15:09:10|31344.2|31324.2|31345.9|31325.9|31347.2|31327.2|31344.2|31324.2|29
1645542560000|2022-02-22 15:09:20|31345.8|31325.8|31345.6|31325.6|31346.4|31326.4|31344.2|31324.2|20
1645542570000|2022-02-22 15:09:30|31345.9|31325.9|31345.3|31325.3|31345.9|31325.9|31344.3|31324.3|19
1645542580000|2022-02-22 15:09:40|31345.7|31325.7|31343.8|31323.8|31346.8|31326.8|31342.9|31322.9|25
1645542590000|2022-02-22 15:09:50|31344.4|31324.4|31347.6|31327.6|31347.7|31327.7|31343|31323|20
1645542600000|2022-02-22 15:10:00|31347.7|31327.7|31348.1|31328.1|31349.3|31329.3|31347.6|31327.6|23
1645542610000|2022-02-22 15:10:10|31348.4|31328.4|31351.1|31331.1|31351.1|31331.1|31348.1|31328.1|24
1645542620000|2022-02-22 15:10:20|31350.6|31330.6|31353.2|31333.2|31356.2|31336.2|31349.9|31329.9|38
1645542630000|2022-02-22 15:10:30|31352.5|31332.5|31353.4|31333.4|31354|31334|31352.2|31332.2|26
1645542640000|2022-02-22 15:10:40|31353.7|31333.7|31352.5|31332.5|31354.2|31334.2|31352.1|31332.1|27
1645542650000|2022-02-22 15:10:50|31352.3|31332.3|31350.5|31330.5|31353.2|31333.2|31350.5|31330.5|25
1645542660000|2022-02-22 15:11:00|31350.1|31330.1|31347.9|31327.9|31351|31331|31347.3|31327.3|25
1645542670000|2022-02-22 15:11:10|31348.2|31328.2|31350.2|31330.2|31350.4|31330.4|31348|31328|22
1645542680000|2022-02-22 15:11:20|31350.7|31330.7|31349.5|31329.5|31352.6|31332.6|31349|31329|29
1645542690000|2022-02-22 15:11:30|31349.7|31329.7|31349.5|31329.5|31350.1|31330.1|31349.1|31329.1|20
1645542700000|2022-02-22 15:11:40|31349.6|31329.6|31347.7|31327.7|31350|31330|31347.6|31327.6|25
1645542710000|2022-02-22 15:11:50|31347.5|31327.5|31343.7|31323.7|31347.6|31327.6|31343.3|31323.3|22
1645542720000|2022-02-22 15:12:00|31343.6|31323.6|31342.8|31322.8|31345|31325|31340.9|31320.9|24
1645542730000|2022-02-22 15:12:10|31341.8|31321.8|31341.9|31321.9|31350.7|31330.7|31341.7|31321.7|31
1645542740000|2022-02-22 15:12:20|31341.6|31321.6|31342.7|31322.7|31344|31324|31341.6|31321.6|26
1645542750000|2022-02-22 15:12:30|31342.9|31322.9|31336.8|31316.8|31342.9|31322.9|31336.8|31316.8|23
1645542760000|2022-02-22 15:12:40|31335.8|31315.8|31338.9|31318.9|31339|31319|31334.3|31314.3|33
1645542770000|2022-02-22 15:12:50|31339.3|31319.3|31334.5|31314.5|31339.3|31319.3|31334|31314|26
1645542780000|2022-02-22 15:13:00|31334.7|31314.7|31336.9|31316.9|31338.4|31318.4|31334.7|31314.7|26
1645542790000|2022-02-22 15:13:10|31336.8|31316.8|31336.1|31316.1|31337.3|31317.3|31335.8|31315.8|31
1645542800000|2022-02-22 15:13:20|31336.2|31316.2|31333.3|31313.3|31337.9|31317.9|31330.5|31310.5|20
1645542810000|2022-02-22 15:13:30|31333.1|31313.1|31333.9|31313.9|31334|31314|31331.6|31311.6|23
1645542820000|2022-02-22 15:13:40|31334|31314|31335.3|31315.3|31336.2|31316.2|31334|31314|18
1645542830000|2022-02-22 15:13:50|31335.2|31315.2|31336.3|31316.3|31337.1|31317.1|31335.2|31315.2|25
1645542840000|2022-02-22 15:14:00|31337|31317|31337.5|31317.5|31337.5|31317.5|31335.4|31315.4|31
1645542850000|2022-02-22 15:14:10|31337.4|31317.4|31338.1|31318.1|31339.4|31319.4|31336.2|31316.2|27
1645542860000|2022-02-22 15:14:20|31337.9|31317.9|31341.9|31321.9|31342.2|31322.2|31335.4|31315.4|26
1645542870000|2022-02-22 15:14:30|31341.4|31321.4|31343.8|31323.8|31344.5|31324.5|31339.2|31319.2|27
1645542880000|2022-02-22 15:14:40|31343.6|31323.6|31342.2|31322.2|31344.3|31324.3|31339.9|31319.9|31
1645542890000|2022-02-22 15:14:50|31342.5|31322.5|31342|31322|31343.9|31323.9|31341.1|31321.1|24
1645542900000|2022-02-22 15:15:00|31341.5|31321.5|31341.6|31321.6|31344.2|31324.2|31341|31321|31
1645542910000|2022-02-22 15:15:10|31340.2|31320.2|31343.2|31323.2|31345|31325|31340.2|31320.2|27
1645542920000|2022-02-22 15:15:20|31343.8|31323.8|31342.5|31322.5|31346.5|31326.5|31342.5|31322.5|29
1645542930000|2022-02-22 15:15:30|31342.3|31322.3|31343.2|31323.2|31346.2|31326.2|31342.3|31322.3|22
1645542940000|2022-02-22 15:15:40|31343.1|31323.1|31342.3|31322.3|31343.2|31323.2|31339.8|31319.8|29
1645542950000|2022-02-22 15:15:50|31342.1|31322.1|31354.1|31334.1|31355.2|31335.2|31342.1|31322.1|32
1645542960000|2022-02-22 15:16:00|31354|31334|31369.1|31349.1|31370.4|31350.4|31354|31334|34
1645542970000|2022-02-22 15:16:10|31367.5|31347.5|31366.1|31346.1|31369|31349|31365.4|31345.4|31
1645542980000|2022-02-22 15:16:20|31365.8|31345.8|31370.2|31350.2|31370.6|31350.6|31365.8|31345.8|28
1645542990000|2022-02-22 15:16:30|31370.4|31350.4|31366.1|31346.1|31370.4|31350.4|31365.7|31345.7|30
1645543000000|2022-02-22 15:16:40|31365.8|31345.8|31365.7|31345.7|31368.1|31348.1|31365.2|31345.2|22
1645543010000|2022-02-22 15:16:50|31365.8|31345.8|31367.4|31347.4|31367.8|31347.8|31365.4|31345.4|20
1645543020000|2022-02-22 15:17:00|31366.7|31346.7|31365.7|31345.7|31367.4|31347.4|31364.3|31344.3|31
1645543030000|2022-02-22 15:17:10|31364.6|31344.6|31363.6|31343.6|31365.5|31345.5|31363.4|31343.4|21
1645543040000|2022-02-22 15:17:20|31363.5|31343.5|31357.4|31337.4|31363.6|31343.6|31357.4|31337.4|31
1645543050000|2022-02-22 15:17:30|31357.2|31337.2|31360.5|31340.5|31360.5|31340.5|31356.3|31336.3|28
1645543060000|2022-02-22 15:17:40|31360.4|31340.4|31357.9|31337.9|31360.6|31340.6|31356.3|31336.3|22
1645543070000|2022-02-22 15:17:50|31357.5|31337.5|31356.9|31336.9|31358.8|31338.8|31356.9|31336.9|33
1645543080000|2022-02-22 15:18:00|31356.7|31336.7|31355.1|31335.1|31357.3|31337.3|31355.1|31335.1|24
1645543090000|2022-02-22 15:18:10|31355|31335|31347.9|31327.9|31355|31335|31346.6|31326.6|30
1645543100000|2022-02-22 15:18:20|31347.7|31327.7|31347.2|31327.2|31349.1|31329.1|31346.2|31326.2|31
1645543110000|2022-02-22 15:18:30|31347.5|31327.5|31344|31324|31347.8|31327.8|31343.4|31323.4|30
1645543120000|2022-02-22 15:18:40|31343.8|31323.8|31342.6|31322.6|31345.5|31325.5|31342.1|31322.1|24
1645543130000|2022-02-22 15:18:50|31342.8|31322.8|31343.6|31323.6|31344.1|31324.1|31342.1|31322.1|23
1645543140000|2022-02-22 15:19:00|31343.3|31323.3|31343.4|31323.4|31343.9|31323.9|31342.8|31322.8|22
1645543150000|2022-02-22 15:19:10|31343.5|31323.5|31341.8|31321.8|31343.7|31323.7|31340.9|31320.9|26
1645543160000|2022-02-22 15:19:20|31341.9|31321.9|31343.4|31323.4|31343.7|31323.7|31341.3|31321.3|25
1645543170000|2022-02-22 15:19:30|31343|31323|31336.8|31316.8|31343|31323|31336.8|31316.8|22
1645543180000|2022-02-22 15:19:40|31335.9|31315.9|31336.1|31316.1|31339.8|31319.8|31335.1|31315.1|26
1645543190000|2022-02-22 15:19:50|31337.3|31317.3|31340|31320|31340|31320|31337.3|31317.3|24
1645543200000|2022-02-22 15:20:00|31340.5|31320.5|31346.6|31326.6|31348|31328|31339.8|31319.8|35
1645543210000|2022-02-22 15:20:10|31346.9|31326.9|31345.7|31325.7|31347.6|31327.6|31345|31325|30
1645543220000|2022-02-22 15:20:20|31345.4|31325.4|31344.7|31324.7|31348.2|31328.2|31344.4|31324.4|32
1645543230000|2022-02-22 15:20:30|31344.5|31324.5|31344.1|31324.1|31344.9|31324.9|31343.8|31323.8|21
1645543240000|2022-02-22 15:20:40|31344.9|31324.9|31346.7|31326.7|31347.9|31327.9|31344.9|31324.9|19
1645543250000|2022-02-22 15:20:50|31346.9|31326.9|31347.8|31327.8|31348.9|31328.9|31344.5|31324.5|34
1645543260000|2022-02-22 15:21:00|31348.5|31328.5|31338.5|31318.5|31348.5|31328.5|31336.8|31316.8|33
1645543270000|2022-02-22 15:21:10|31338.9|31318.9|31342|31322|31343|31323|31338.4|31318.4|28
1645543280000|2022-02-22 15:21:20|31342.4|31322.4|31343.5|31323.5|31347.5|31327.5|31342.4|31322.4|30
1645543290000|2022-02-22 15:21:30|31342.7|31322.7|31348.4|31328.4|31349|31329|31342.7|31322.7|32
1645543300000|2022-02-22 15:21:40|31348.2|31328.2|31351.2|31331.2|31351.2|31331.2|31348.1|31328.1|29
1645543310000|2022-02-22 15:21:50|31350.3|31330.3|31358.3|31338.3|31358.9|31338.9|31349.7|31329.7|31
1645543320000|2022-02-22 15:22:00|31362|31342|31364.2|31344.2|31366.1|31346.1|31360.8|31340.8|32
1645543330000|2022-02-22 15:22:10|31363.8|31343.8|31365.6|31345.6|31368.9|31348.9|31361.2|31341.2|36
1645543340000|2022-02-22 15:22:20|31364.2|31344.2|31365.4|31345.4|31365.9|31345.9|31363.3|31343.3|30
1645543350000|2022-02-22 15:22:30|31366.1|31346.1|31365.6|31345.6|31366.8|31346.8|31364.1|31344.1|35
1645543360000|2022-02-22 15:22:40|31365.7|31345.7|31362|31342|31368.8|31348.8|31362|31342|27
1645543370000|2022-02-22 15:22:50|31361.9|31341.9|31360.1|31340.1|31362.1|31342.1|31359.5|31339.5|27
1645543380000|2022-02-22 15:23:00|31360.3|31340.3|31361|31341|31361.7|31341.7|31360.3|31340.3|23
1645543390000|2022-02-22 15:23:10|31360.8|31340.8|31362.1|31342.1|31363.2|31343.2|31360.7|31340.7|15
1645543400000|2022-02-22 15:23:20|31362.2|31342.2|31364.7|31344.7|31364.7|31344.7|31361.3|31341.3|21
1645543410000|2022-02-22 15:23:30|31364.9|31344.9|31367.7|31347.7|31369|31349|31364.9|31344.9|32
1645543420000|2022-02-22 15:23:40|31367.9|31347.9|31368|31348|31368.2|31348.2|31366.2|31346.2|15
1645543430000|2022-02-22 15:23:50|31368.2|31348.2|31368.2|31348.2|31368.8|31348.8|31368|31348|23
1645543440000|2022-02-22 15:24:00|31368.5|31348.5|31369.4|31349.4|31369.5|31349.5|31368.5|31348.5|17
1645543450000|2022-02-22 15:24:10|31369.5|31349.5|31369.3|31349.3|31369.5|31349.5|31364.1|31344.1|28
1645543460000|2022-02-22 15:24:20|31369.1|31349.1|31373.9|31353.9|31376.2|31356.2|31368.5|31348.5|36
1645543470000|2022-02-22 15:24:30|31373.3|31353.3|31370.5|31350.5|31373.9|31353.9|31368.8|31348.8|26
1645543480000|2022-02-22 15:24:40|31370.4|31350.4|31365.5|31345.5|31370.4|31350.4|31365.3|31345.3|29
1645543490000|2022-02-22 15:24:50|31365.2|31345.2|31368.5|31348.5|31369.4|31349.4|31365.1|31345.1|24
1645543500000|2022-02-22 15:25:00|31368.4|31348.4|31368.2|31348.2|31369.3|31349.3|31368|31348|23
1645543510000|2022-02-22 15:25:10|31368.1|31348.1|31364.6|31344.6|31368.1|31348.1|31364.1|31344.1|18
1645543520000|2022-02-22 15:25:20|31364.2|31344.2|31366.3|31346.3|31366.4|31346.4|31363.6|31343.6|23
1645543530000|2022-02-22 15:25:30|31366.4|31346.4|31370.5|31350.5|31370.7|31350.7|31365.9|31345.9|26
1645543540000|2022-02-22 15:25:40|31370.6|31350.6|31380.6|31360.6|31380.7|31360.7|31369.2|31349.2|26
1645543550000|2022-02-22 15:25:50|31381.3|31361.3|31386|31366|31386|31366|31379.8|31359.8|29
1645543560000|2022-02-22 15:26:00|31385.9|31365.9|31383.5|31363.5|31387.4|31367.4|31383|31363|34
1645543570000|2022-02-22 15:26:10|31384.3|31364.3|31383.1|31363.1|31384.3|31364.3|31379.8|31359.8|29
1645543580000|2022-02-22 15:26:20|31383.2|31363.2|31371.8|31351.8|31384.2|31364.2|31371.1|31351.1|33
1645543590000|2022-02-22 15:26:30|31369.8|31349.8|31373.2|31353.2|31375.8|31355.8|31369.8|31349.8|35
1645543600000|2022-02-22 15:26:40|31373.3|31353.3|31373.1|31353.1|31375.8|31355.8|31372.7|31352.7|31
1645543610000|2022-02-22 15:26:50|31373.7|31353.7|31385.2|31365.2|31385.2|31365.2|31373.7|31353.7|30
1645543620000|2022-02-22 15:27:00|31385|31365|31391.7|31371.7|31391.8|31371.8|31383.8|31363.8|32
1645543630000|2022-02-22 15:27:10|31391.2|31371.2|31391.8|31371.8|31393.6|31373.6|31390.6|31370.6|29
1645543640000|2022-02-22 15:27:20|31391.9|31371.9|31392.5|31372.5|31393.4|31373.4|31391.8|31371.8|23
1645543650000|2022-02-22 15:27:30|31391.9|31371.9|31387.9|31367.9|31392.2|31372.2|31386.4|31366.4|28
1645543660000|2022-02-22 15:27:40|31388|31368|31385.1|31365.1|31388|31368|31383.1|31363.1|31
1645543670000|2022-02-22 15:27:50|31384.2|31364.2|31382.9|31362.9|31386.3|31366.3|31382.8|31362.8|29
1645543680000|2022-02-22 15:28:00|31384.1|31364.1|31384.7|31364.7|31386.5|31366.5|31382.8|31362.8|31
1645543690000|2022-02-22 15:28:10|31382.6|31362.6|31384.2|31364.2|31385.2|31365.2|31382.6|31362.6|24
1645543700000|2022-02-22 15:28:20|31383.6|31363.6|31385.1|31365.1|31387.5|31367.5|31382.9|31362.9|30
1645543710000|2022-02-22 15:28:30|31386|31366|31392.6|31372.6|31394.3|31374.3|31385.9|31365.9|29
1645543720000|2022-02-22 15:28:40|31392.1|31372.1|31393.6|31373.6|31393.6|31373.6|31390|31370|29
1645543730000|2022-02-22 15:28:50|31393.4|31373.4|31400.7|31380.7|31402.1|31382.1|31393.1|31373.1|31
1645543740000|2022-02-22 15:29:00|31400.8|31380.8|31400.9|31380.9|31401.6|31381.6|31398|31378|33
1645543750000|2022-02-22 15:29:10|31399.5|31379.5|31397.7|31377.7|31400.7|31380.7|31395.8|31375.8|30
1645543760000|2022-02-22 15:29:20|31397.5|31377.5|31398.2|31378.2|31399.8|31379.8|31397.5|31377.5|30
1645543770000|2022-02-22 15:29:30|31398|31378|31395.1|31375.1|31398.1|31378.1|31393|31373|33
1645543780000|2022-02-22 15:29:40|31394.9|31374.9|31391.6|31371.6|31394.9|31374.9|31388.4|31368.4|31
1645543790000|2022-02-22 15:29:50|31391.7|31371.7|31395.1|31375.1|31395.3|31375.3|31391.6|31371.6|25
1645543800000|2022-02-22 15:30:00|31395.4|31375.4|31399.3|31379.3|31401.2|31381.2|31395.2|31375.2|38
1645543810000|2022-02-22 15:30:10|31399.7|31379.7|31397.7|31377.7|31401.1|31381.1|31396.8|31376.8|33
1645543820000|2022-02-22 15:30:20|31397.6|31377.6|31396|31376|31399.1|31379.1|31394.5|31374.5|33
1645543830000|2022-02-22 15:30:30|31395.4|31375.4|31397.3|31377.3|31398.7|31378.7|31394.8|31374.8|28
1645543840000|2022-02-22 15:30:40|31396.1|31376.1|31396.5|31376.5|31397.5|31377.5|31396.1|31376.1|21
1645543850000|2022-02-22 15:30:50|31395.6|31375.6|31393.5|31373.5|31396.4|31376.4|31392|31372|23
1645543860000|2022-02-22 15:31:00|31393|31373|31392.8|31372.8|31395.2|31375.2|31389|31369|30
1645543870000|2022-02-22 15:31:10|31392.6|31372.6|31389|31369|31392.8|31372.8|31387.4|31367.4|31
1645543880000|2022-02-22 15:31:20|31389.7|31369.7|31388.1|31368.1|31390.1|31370.1|31384.7|31364.7|27
1645543890000|2022-02-22 15:31:30|31386.8|31366.8|31387.6|31367.6|31388.1|31368.1|31385.5|31365.5|29
1645543900000|2022-02-22 15:31:40|31388.2|31368.2|31385.8|31365.8|31388.9|31368.9|31385.7|31365.7|29
1645543910000|2022-02-22 15:31:50|31385.9|31365.9|31386.6|31366.6|31386.8|31366.8|31385.9|31365.9|19
1645543920000|2022-02-22 15:32:00|31386.3|31366.3|31385.6|31365.6|31386.5|31366.5|31383.3|31363.3|23
1645543930000|2022-02-22 15:32:10|31385.9|31365.9|31390.7|31370.7|31390.7|31370.7|31385.1|31365.1|34
1645543940000|2022-02-22 15:32:20|31390.4|31370.4|31393.1|31373.1|31393.7|31373.7|31387.8|31367.8|37
1645543950000|2022-02-22 15:32:30|31393.4|31373.4|31396.1|31376.1|31399.6|31379.6|31392.3|31372.3|35
1645543960000|2022-02-22 15:32:40|31395.2|31375.2|31397.5|31377.5|31398.9|31378.9|31395.2|31375.2|27
1645543970000|2022-02-22 15:32:50|31397.7|31377.7|31401.4|31381.4|31402.4|31382.4|31396.9|31376.9|35
1645543980000|2022-02-22 15:33:00|31401.6|31381.6|31403.9|31383.9|31405.2|31385.2|31400.9|31380.9|36
1645543990000|2022-02-22 15:33:10|31404.2|31384.2|31397.6|31377.6|31404.4|31384.4|31396.2|31376.2|35
1645544000000|2022-02-22 15:33:20|31397.2|31377.2|31397.9|31377.9|31401.5|31381.5|31396.5|31376.5|35
1645544010000|2022-02-22 15:33:30|31398.1|31378.1|31398|31378|31401.1|31381.1|31397.5|31377.5|33
1645544020000|2022-02-22 15:33:40|31396.2|31376.2|31395.2|31375.2|31397.4|31377.4|31394.1|31374.1|28
1645544030000|2022-02-22 15:33:50|31395|31375|31395.8|31375.8|31396.7|31376.7|31394.4|31374.4|32
1645544040000|2022-02-22 15:34:00|31396.2|31376.2|31392.8|31372.8|31397.5|31377.5|31391.6|31371.6|27
1645544050000|2022-02-22 15:34:10|31393.6|31373.6|31394.5|31374.5|31395|31375|31393.4|31373.4|25
1645544060000|2022-02-22 15:34:20|31394.2|31374.2|31395.1|31375.1|31395.2|31375.2|31394|31374|28
1645544070000|2022-02-22 15:34:30|31395.2|31375.2|31394|31374|31395.2|31375.2|31393|31373|28
1645544080000|2022-02-22 15:34:40|31394.1|31374.1|31397.2|31377.2|31399.9|31379.9|31394.1|31374.1|32
1645544090000|2022-02-22 15:34:50|31397.3|31377.3|31396.3|31376.3|31398.2|31378.2|31393.4|31373.4|31
1645544100000|2022-02-22 15:35:00|31395.5|31375.5|31397.2|31377.2|31398.1|31378.1|31393.3|31373.3|37
1645544110000|2022-02-22 15:35:10|31397.7|31377.7|31396.3|31376.3|31397.9|31377.9|31396.3|31376.3|26
1645544120000|2022-02-22 15:35:20|31396.4|31376.4|31396.6|31376.6|31398.2|31378.2|31395.1|31375.1|30
1645544130000|2022-02-22 15:35:30|31396.5|31376.5|31398.5|31378.5|31398.9|31378.9|31395.6|31375.6|35
1645544140000|2022-02-22 15:35:40|31398.3|31378.3|31397.5|31377.5|31398.8|31378.8|31396.1|31376.1|24
1645544150000|2022-02-22 15:35:50|31397.4|31377.4|31397.3|31377.3|31399.1|31379.1|31396|31376|26
1645544160000|2022-02-22 15:36:00|31397.2|31377.2|31393.1|31373.1|31398.3|31378.3|31392|31372|32
1645544170000|2022-02-22 15:36:10|31393.3|31373.3|31393.9|31373.9|31396|31376|31392.4|31372.4|31
1645544180000|2022-02-22 15:36:20|31393.6|31373.6|31393.2|31373.2|31394.1|31374.1|31391.9|31371.9|27
1645544190000|2022-02-22 15:36:30|31393.8|31373.8|31396.4|31376.4|31396.6|31376.6|31393.8|31373.8|18
1645544200000|2022-02-22 15:36:40|31396.6|31376.6|31395.5|31375.5|31396.6|31376.6|31395.4|31375.4|17
1645544210000|2022-02-22 15:36:50|31395.7|31375.7|31395.6|31375.6|31396.7|31376.7|31395.6|31375.6|18
1645544220000|2022-02-22 15:37:00|31395.4|31375.4|31391.4|31371.4|31397.2|31377.2|31390.6|31370.6|32
1645544230000|2022-02-22 15:37:10|31391.6|31371.6|31393.1|31373.1|31393.1|31373.1|31388.3|31368.3|31
1645544240000|2022-02-22 15:37:20|31392.3|31372.3|31388.9|31368.9|31392.8|31372.8|31387.8|31367.8|30
1645544250000|2022-02-22 15:37:30|31389.8|31369.8|31387.3|31367.3|31389.8|31369.8|31386.2|31366.2|35
1645544260000|2022-02-22 15:37:40|31387.2|31367.2|31387.7|31367.7|31388.2|31368.2|31386.7|31366.7|24
1645544270000|2022-02-22 15:37:50|31387.5|31367.5|31386.6|31366.6|31388.1|31368.1|31385.9|31365.9|18
1645544280000|2022-02-22 15:38:00|31386.1|31366.1|31386.8|31366.8|31388.2|31368.2|31386|31366|21
1645544290000|2022-02-22 15:38:10|31383.7|31363.7|31387.5|31367.5|31393.6|31373.6|31383.7|31363.7|28
1645544300000|2022-02-22 15:38:20|31388.1|31368.1|31381.3|31361.3|31388.1|31368.1|31381|31361|33
1645544310000|2022-02-22 15:38:30|31381.4|31361.4|31379.3|31359.3|31381.4|31361.4|31378.7|31358.7|31
1645544320000|2022-02-22 15:38:40|31379.2|31359.2|31379|31359|31379.6|31359.6|31377.3|31357.3|26
1645544330000|2022-02-22 15:38:50|31378.3|31358.3|31379.4|31359.4|31380.6|31360.6|31378.1|31358.1|29
1645544340000|2022-02-22 15:39:00|31379.3|31359.3|31379.7|31359.7|31380.7|31360.7|31378.4|31358.4|25
1645544350000|2022-02-22 15:39:10|31380.9|31360.9|31378.1|31358.1|31381.2|31361.2|31376.9|31356.9|29
1645544360000|2022-02-22 15:39:20|31378|31358|31386|31366|31387|31367|31377|31357|34
1645544370000|2022-02-22 15:39:30|31386.6|31366.6|31386.5|31366.5|31387.1|31367.1|31384.7|31364.7|26
1645544380000|2022-02-22 15:39:40|31386.7|31366.7|31388.3|31368.3|31388.3|31368.3|31384.2|31364.2|32
1645544390000|2022-02-22 15:39:50|31388|31368|31385.7|31365.7|31388.4|31368.4|31385|31365|25
1645544400000|2022-02-22 15:40:00|31385.4|31365.4|31385.2|31365.2|31389.4|31369.4|31384.9|31364.9|30
1645544410000|2022-02-22 15:40:10|31385|31365|31384.9|31364.9|31385.3|31365.3|31384.5|31364.5|24
1645544420000|2022-02-22 15:40:20|31385.1|31365.1|31384.2|31364.2|31385.9|31365.9|31383.3|31363.3|17
1645544430000|2022-02-22 15:40:30|31382.8|31362.8|31385.4|31365.4|31386|31366|31381.2|31361.2|25
1645544440000|2022-02-22 15:40:40|31383.3|31363.3|31388.9|31368.9|31391.3|31371.3|31383.2|31363.2|27
1645544450000|2022-02-22 15:40:50|31387.5|31367.5|31385|31365|31388.1|31368.1|31384.3|31364.3|27
1645544460000|2022-02-22 15:41:00|31385.3|31365.3|31382.9|31362.9|31386|31366|31382.1|31362.1|30
1645544470000|2022-02-22 15:41:10|31383|31363|31386.2|31366.2|31388.1|31368.1|31383|31363|29
1645544480000|2022-02-22 15:41:20|31386.6|31366.6|31387.3|31367.3|31391.5|31371.5|31386.3|31366.3|25
1645544490000|2022-02-22 15:41:30|31387.6|31367.6|31387.3|31367.3|31388.8|31368.8|31385.6|31365.6|20
1645544500000|2022-02-22 15:41:40|31387.4|31367.4|31386.9|31366.9|31390.3|31370.3|31386.9|31366.9|25
1645544510000|2022-02-22 15:41:50|31387.4|31367.4|31387|31367|31387.8|31367.8|31386.4|31366.4|27
1645544520000|2022-02-22 15:42:00|31386.8|31366.8|31383.1|31363.1|31386.8|31366.8|31382|31362|32
1645544530000|2022-02-22 15:42:10|31383.2|31363.2|31379.6|31359.6|31383.5|31363.5|31377.9|31357.9|28
1645544540000|2022-02-22 15:42:20|31379.9|31359.9|31376.4|31356.4|31382.3|31362.3|31376.4|31356.4|31
1645544550000|2022-02-22 15:42:30|31376.6|31356.6|31377.4|31357.4|31380.2|31360.2|31376.4|31356.4|26
1645544560000|2022-02-22 15:42:40|31377.5|31357.5|31377.7|31357.7|31379.7|31359.7|31375.4|31355.4|25
1645544570000|2022-02-22 15:42:50|31376.2|31356.2|31376.5|31356.5|31378.2|31358.2|31375.4|31355.4|27
1645544580000|2022-02-22 15:43:00|31376.2|31356.2|31379.9|31359.9|31380.8|31360.8|31376|31356|24
1645544590000|2022-02-22 15:43:10|31380|31360|31379.3|31359.3|31382.1|31362.1|31377|31357|29
1645544600000|2022-02-22 15:43:20|31378.7|31358.7|31375.7|31355.7|31378.7|31358.7|31375.3|31355.3|29
1645544610000|2022-02-22 15:43:30|31375.9|31355.9|31383.9|31363.9|31383.9|31363.9|31375.8|31355.8|24
1645544620000|2022-02-22 15:43:40|31384|31364|31384.6|31364.6|31386.7|31366.7|31383.9|31363.9|31
1645544630000|2022-02-22 15:43:50|31385.1|31365.1|31388.8|31368.8|31389.9|31369.9|31384.4|31364.4|31
1645544640000|2022-02-22 15:44:00|31388.3|31368.3|31385.4|31365.4|31389.2|31369.2|31383.3|31363.3|34
1645544650000|2022-02-22 15:44:10|31385.8|31365.8|31385.9|31365.9|31388.1|31368.1|31385.6|31365.6|20
1645544660000|2022-02-22 15:44:20|31386.1|31366.1|31385.4|31365.4|31386.1|31366.1|31384.1|31364.1|21
1645544670000|2022-02-22 15:44:30|31384.7|31364.7|31385.2|31365.2|31385.7|31365.7|31384.1|31364.1|19
1645544680000|2022-02-22 15:44:40|31385.5|31365.5|31383.3|31363.3|31385.5|31365.5|31383.2|31363.2|20
1645544690000|2022-02-22 15:44:50|31383.4|31363.4|31379.6|31359.6|31383.4|31363.4|31379.3|31359.3|22
1645544700000|2022-02-22 15:45:00|31379.5|31359.5|31375.2|31355.2|31379.6|31359.6|31375.1|31355.1|25
1645544710000|2022-02-22 15:45:10|31375|31355|31374.4|31354.4|31375.2|31355.2|31374.3|31354.3|20
1645544720000|2022-02-22 15:45:20|31372.3|31352.3|31373.6|31353.6|31375|31355|31372.3|31352.3|24
1645544730000|2022-02-22 15:45:30|31373.3|31353.3|31369.4|31349.4|31373.3|31353.3|31369.4|31349.4|28
1645544740000|2022-02-22 15:45:40|31369.2|31349.2|31366.5|31346.5|31369.8|31349.8|31366.4|31346.4|24
1645544750000|2022-02-22 15:45:50|31367.1|31347.1|31367.9|31347.9|31369.3|31349.3|31367|31347|29
1645544760000|2022-02-22 15:46:00|31368.1|31348.1|31368.9|31348.9|31369.5|31349.5|31366.9|31346.9|23
1645544770000|2022-02-22 15:46:10|31368.8|31348.8|31371.5|31351.5|31374.7|31354.7|31368.8|31348.8|36
1645544780000|2022-02-22 15:46:20|31374|31354|31374.4|31354.4|31375.2|31355.2|31372.5|31352.5|29
1645544790000|2022-02-22 15:46:30|31374.3|31354.3|31372.8|31352.8|31374.6|31354.6|31370.6|31350.6|28
1645544800000|2022-02-22 15:46:40|31372.5|31352.5|31370.5|31350.5|31372.6|31352.6|31369.2|31349.2|25
1645544810000|2022-02-22 15:46:50|31370.7|31350.7|31371.5|31351.5|31372.7|31352.7|31369.4|31349.4|28
1645544820000|2022-02-22 15:47:00|31371.8|31351.8|31368.8|31348.8|31372.1|31352.1|31368.7|31348.7|24
1645544830000|2022-02-22 15:47:10|31368.7|31348.7|31364.9|31344.9|31371.2|31351.2|31364.9|31344.9|34
1645544840000|2022-02-22 15:47:20|31363.8|31343.8|31366.9|31346.9|31370.1|31350.1|31363.8|31343.8|29
1645544850000|2022-02-22 15:47:30|31368.1|31348.1|31370.4|31350.4|31371.7|31351.7|31368.1|31348.1|27
1645544860000|2022-02-22 15:47:40|31369.1|31349.1|31368.8|31348.8|31369.6|31349.6|31367.6|31347.6|35
1645544870000|2022-02-22 15:47:50|31368|31348|31370.2|31350.2|31370.2|31350.2|31367.5|31347.5|27
1645544880000|2022-02-22 15:48:00|31370.5|31350.5|31368.7|31348.7|31372.1|31352.1|31367.4|31347.4|30
1645544890000|2022-02-22 15:48:10|31369|31349|31365.1|31345.1|31369.6|31349.6|31365|31345|28
1645544900000|2022-02-22 15:48:20|31365|31345|31367.7|31347.7|31368.2|31348.2|31365|31345|24
1645544910000|2022-02-22 15:48:30|31367.9|31347.9|31366.3|31346.3|31371.3|31351.3|31365.6|31345.6|30
1645544920000|2022-02-22 15:48:40|31366.4|31346.4|31366|31346|31367|31347|31365.4|31345.4|23
1645544930000|2022-02-22 15:48:50|31367.1|31347.1|31367.3|31347.3|31367.8|31347.8|31364.7|31344.7|23
1645544940000|2022-02-22 15:49:00|31367|31347|31364.5|31344.5|31367|31347|31363.1|31343.1|30
1645544950000|2022-02-22 15:49:10|31363.3|31343.3|31358.4|31338.4|31363.8|31343.8|31358.1|31338.1|33
1645544960000|2022-02-22 15:49:20|31358.9|31338.9|31358.2|31338.2|31360.5|31340.5|31358.2|31338.2|28
1645544970000|2022-02-22 15:49:30|31357.2|31337.2|31354.2|31334.2|31357.2|31337.2|31353|31333|32
1645544980000|2022-02-22 15:49:40|31353.5|31333.5|31355.2|31335.2|31357.9|31337.9|31350.1|31330.1|31
1645544990000|2022-02-22 15:49:50|31355.4|31335.4|31352.4|31332.4|31355.7|31335.7|31350.9|31330.9|29
1645545000000|2022-02-22 15:50:00|31351.6|31331.6|31357.8|31337.8|31359.8|31339.8|31351.6|31331.6|39
1645545010000|2022-02-22 15:50:10|31357.9|31337.9|31358.9|31338.9|31359.1|31339.1|31356.6|31336.6|33
1645545020000|2022-02-22 15:50:20|31359.1|31339.1|31360.2|31340.2|31362.1|31342.1|31357.6|31337.6|29
1645545030000|2022-02-22 15:50:30|31360.1|31340.1|31361.6|31341.6|31362.9|31342.9|31359.8|31339.8|32
1645545040000|2022-02-22 15:50:40|31360.9|31340.9|31363.7|31343.7|31365.8|31345.8|31360.1|31340.1|29
1645545050000|2022-02-22 15:50:50|31362.5|31342.5|31366.1|31346.1|31367|31347|31362.5|31342.5|33
1645545060000|2022-02-22 15:51:00|31366.2|31346.2|31367.4|31347.4|31367.4|31347.4|31365|31345|24
1645545070000|2022-02-22 15:51:10|31367.2|31347.2|31369.7|31349.7|31372.7|31352.7|31367.1|31347.1|32
1645545080000|2022-02-22 15:51:20|31369.8|31349.8|31370.1|31350.1|31370.7|31350.7|31365|31345|34
1645545090000|2022-02-22 15:51:30|31369.8|31349.8|31370.1|31350.1|31372.1|31352.1|31369.5|31349.5|32
1645545100000|2022-02-22 15:51:40|31370.4|31350.4|31367.6|31347.6|31370.7|31350.7|31367.4|31347.4|28
1645545110000|2022-02-22 15:51:50|31367.1|31347.1|31368.8|31348.8|31371.1|31351.1|31366.7|31346.7|29
1645545120000|2022-02-22 15:52:00|31368.4|31348.4|31362.6|31342.6|31368.4|31348.4|31358.1|31338.1|35
1645545130000|2022-02-22 15:52:10|31360.6|31340.6|31358.6|31338.6|31362.1|31342.1|31357.4|31337.4|33
1645545140000|2022-02-22 15:52:20|31358.9|31338.9|31358.2|31338.2|31359.6|31339.6|31357.5|31337.5|30
1645545150000|2022-02-22 15:52:30|31358.3|31338.3|31358.3|31338.3|31358.7|31338.7|31357.7|31337.7|27
1645545160000|2022-02-22 15:52:40|31358|31338|31357.7|31337.7|31358|31338|31349.5|31329.5|23
1645545170000|2022-02-22 15:52:50|31357.9|31337.9|31357|31337|31357.9|31337.9|31355.7|31335.7|29
1645545180000|2022-02-22 15:53:00|31356.3|31336.3|31357.8|31337.8|31359|31339|31355.3|31335.3|28
1645545190000|2022-02-22 15:53:10|31358.3|31338.3|31360.1|31340.1|31362.3|31342.3|31358.3|31338.3|26
1645545200000|2022-02-22 15:53:20|31358.8|31338.8|31360.1|31340.1|31361.1|31341.1|31357.6|31337.6|30
1645545210000|2022-02-22 15:53:30|31360.6|31340.6|31360.8|31340.8|31362.6|31342.6|31359.2|31339.2|33
1645545220000|2022-02-22 15:53:40|31360.1|31340.1|31359.7|31339.7|31360.9|31340.9|31357.6|31337.6|23
1645545230000|2022-02-22 15:53:50|31359.6|31339.6|31360.3|31340.3|31361.8|31341.8|31357.6|31337.6|21
1645545240000|2022-02-22 15:54:00|31360.1|31340.1|31357.1|31337.1|31360.4|31340.4|31356.3|31336.3|32
1645545250000|2022-02-22 15:54:10|31357.2|31337.2|31350.6|31330.6|31357.4|31337.4|31350.6|31330.6|37
1645545260000|2022-02-22 15:54:20|31350.9|31330.9|31355.9|31335.9|31355.9|31335.9|31347.5|31327.5|30
1645545270000|2022-02-22 15:54:30|31356.8|31336.8|31354.6|31334.6|31358.8|31338.8|31354.2|31334.2|31
1645545280000|2022-02-22 15:54:40|31354.4|31334.4|31353.7|31333.7|31354.4|31334.4|31351.1|31331.1|28
1645545290000|2022-02-22 15:54:50|31353.5|31333.5|31352.8|31332.8|31357.3|31337.3|31352.8|31332.8|32
1645545300000|2022-02-22 15:55:00|31352.5|31332.5|31343|31323|31355.7|31335.7|31339.3|31319.3|37
1645545310000|2022-02-22 15:55:10|31343.1|31323.1|31355.6|31335.6|31355.8|31335.8|31342.5|31322.5|39
1645545320000|2022-02-22 15:55:20|31357.8|31337.8|31356.9|31336.9|31357.8|31337.8|31350.4|31330.4|38
1645545330000|2022-02-22 15:55:30|31357.1|31337.1|31360.6|31340.6|31362.2|31342.2|31355.9|31335.9|37
1645545340000|2022-02-22 15:55:40|31362.4|31342.4|31366.4|31346.4|31367.5|31347.5|31357.5|31337.5|37
1645545350000|2022-02-22 15:55:50|31366.7|31346.7|31366.3|31346.3|31369.8|31349.8|31365|31345|30
1645545360000|2022-02-22 15:56:00|31365.2|31345.2|31362.8|31342.8|31366.3|31346.3|31360.2|31340.2|37
1645545370000|2022-02-22 15:56:10|31362.6|31342.6|31369.4|31349.4|31369.6|31349.6|31362.6|31342.6|38
1645545380000|2022-02-22 15:56:20|31370.7|31350.7|31370.4|31350.4|31371.2|31351.2|31368.7|31348.7|32
1645545390000|2022-02-22 15:56:30|31370.1|31350.1|31373.7|31353.7|31376.4|31356.4|31370.1|31350.1|39
1645545400000|2022-02-22 15:56:40|31375.2|31355.2|31375.6|31355.6|31377.1|31357.1|31374.6|31354.6|36
1645545410000|2022-02-22 15:56:50|31375.4|31355.4|31371.1|31351.1|31377.4|31357.4|31367.6|31347.6|37
1645545420000|2022-02-22 15:57:00|31371.2|31351.2|31373.9|31353.9|31374.7|31354.7|31368.9|31348.9|36
1645545430000|2022-02-22 15:57:10|31375.5|31355.5|31378.4|31358.4|31379.4|31359.4|31371.8|31351.8|38
1645545440000|2022-02-22 15:57:20|31377.7|31357.7|31383.2|31363.2|31383.2|31363.2|31377|31357|37
1645545450000|2022-02-22 15:57:30|31382.8|31362.8|31382.1|31362.1|31385.1|31365.1|31381|31361|34
1645545460000|2022-02-22 15:57:40|31382.6|31362.6|31382.9|31362.9|31383.2|31363.2|31380.7|31360.7|34
1645545470000|2022-02-22 15:57:50|31382.8|31362.8|31379.6|31359.6|31383.9|31363.9|31378.8|31358.8|35
1645545480000|2022-02-22 15:58:00|31379.5|31359.5|31375.2|31355.2|31380.7|31360.7|31373.7|31353.7|32
1645545490000|2022-02-22 15:58:10|31373.4|31353.4|31375.7|31355.7|31376.4|31356.4|31372.8|31352.8|36
1645545500000|2022-02-22 15:58:20|31375.4|31355.4|31378.3|31358.3|31378.8|31358.8|31375.4|31355.4|35
1645545510000|2022-02-22 15:58:30|31378.1|31358.1|31376.5|31356.5|31378.7|31358.7|31375.7|31355.7|34
1645545520000|2022-02-22 15:58:40|31376.8|31356.8|31377.9|31357.9|31377.9|31357.9|31374.7|31354.7|38
1645545530000|2022-02-22 15:58:50|31377.1|31357.1|31375|31355|31379.4|31359.4|31374.3|31354.3|39
1645545540000|2022-02-22 15:59:00|31374.7|31354.7|31371.5|31351.5|31375.5|31355.5|31369.9|31349.9|36
1645545550000|2022-02-22 15:59:10|31370.3|31350.3|31364.3|31344.3|31371.6|31351.6|31364.1|31344.1|37
1645545560000|2022-02-22 15:59:20|31365|31345|31369.2|31349.2|31369.2|31349.2|31362.6|31342.6|34
1645545570000|2022-02-22 15:59:30|31369.5|31349.5|31371.9|31351.9|31374.5|31354.5|31366.8|31346.8|38
1645545580000|2022-02-22 15:59:40|31372.8|31352.8|31372.7|31352.7|31375|31355|31368.8|31348.8|34
1645545590000|2022-02-22 15:59:50|31374.3|31354.3|31376.9|31356.9|31382|31362|31371.4|31351.4|36
1645545600000|2022-02-22 16:00:00|31376.5|31356.5|31377.8|31357.8|31377.8|31357.8|31372|31352|36
1645545610000|2022-02-22 16:00:10|31377.4|31357.4|31380.9|31360.9|31381.6|31361.6|31376.3|31356.3|32
1645545620000|2022-02-22 16:00:20|31381.5|31361.5|31382.5|31362.5|31384.6|31364.6|31380.1|31360.1|37
1645545630000|2022-02-22 16:00:30|31383.5|31363.5|31376|31356|31383.7|31363.7|31376|31356|34
1645545640000|2022-02-22 16:00:40|31376.8|31356.8|31379.1|31359.1|31379.8|31359.8|31374.2|31354.2|34
1645545650000|2022-02-22 16:00:50|31379|31359|31379.2|31359.2|31379.8|31359.8|31376.5|31356.5|34
1645545660000|2022-02-22 16:01:00|31379.3|31359.3|31379.3|31359.3|31384.7|31364.7|31379|31359|37
1645545670000|2022-02-22 16:01:10|31378.4|31358.4|31379.3|31359.3|31380.7|31360.7|31377|31357|36
1645545680000|2022-02-22 16:01:20|31379.4|31359.4|31376.6|31356.6|31379.4|31359.4|31376.2|31356.2|34
1645545690000|2022-02-22 16:01:30|31377.1|31357.1|31380.2|31360.2|31385|31365|31376.6|31356.6|37
1645545700000|2022-02-22 16:01:40|31381.1|31361.1|31387.2|31367.2|31387.2|31367.2|31377.2|31357.2|33
1645545710000|2022-02-22 16:01:50|31387|31367|31388.8|31368.8|31399.8|31379.8|31386.8|31366.8|40
1645545720000|2022-02-22 16:02:00|31389.5|31369.5|31387.9|31367.9|31394.5|31374.5|31387.3|31367.3|36
1645545730000|2022-02-22 16:02:10|31388.4|31368.4|31384.2|31364.2|31389.9|31369.9|31383.1|31363.1|38
1645545740000|2022-02-22 16:02:20|31382.6|31362.6|31389.7|31369.7|31390|31370|31378.3|31358.3|38
1645545750000|2022-02-22 16:02:30|31389.6|31369.6|31386.2|31366.2|31389.6|31369.6|31382.7|31362.7|36
1645545760000|2022-02-22 16:02:40|31386.1|31366.1|31383.1|31363.1|31386.5|31366.5|31381.6|31361.6|33
1645545770000|2022-02-22 16:02:50|31383.6|31363.6|31383.2|31363.2|31384.1|31364.1|31378.7|31358.7|36
1645545780000|2022-02-22 16:03:00|31380.7|31360.7|31381.2|31361.2|31381.6|31361.6|31377.7|31357.7|31
1645545790000|2022-02-22 16:03:10|31382.7|31362.7|31369.9|31349.9|31384.8|31364.8|31368.8|31348.8|33
1645545800000|2022-02-22 16:03:20|31370.2|31350.2|31374.6|31354.6|31379|31359|31369.9|31349.9|31
1645545810000|2022-02-22 16:03:30|31374.3|31354.3|31376.7|31356.7|31376.7|31356.7|31374.1|31354.1|26
1645545820000|2022-02-22 16:03:40|31377.4|31357.4|31376.8|31356.8|31377.7|31357.7|31376.3|31356.3|23
1645545830000|2022-02-22 16:03:50|31377.2|31357.2|31372.5|31352.5|31377.2|31357.2|31364.4|31344.4|33
1645545840000|2022-02-22 16:04:00|31372.4|31352.4|31371.2|31351.2|31372.8|31352.8|31370.8|31350.8|22
1645545850000|2022-02-22 16:04:10|31371.5|31351.5|31371.5|31351.5|31372.2|31352.2|31371|31351|18
1645545860000|2022-02-22 16:04:20|31371.3|31351.3|31372.3|31352.3|31372.3|31352.3|31371.1|31351.1|25
1645545870000|2022-02-22 16:04:30|31371.6|31351.6|31373.3|31353.3|31373.3|31353.3|31369.2|31349.2|24
1645545880000|2022-02-22 16:04:40|31372.8|31352.8|31370.7|31350.7|31373.3|31353.3|31369.2|31349.2|28
1645545890000|2022-02-22 16:04:50|31371.1|31351.1|31369.9|31349.9|31371.1|31351.1|31369.1|31349.1|20
1645545900000|2022-02-22 16:05:00|31370.9|31350.9|31369.8|31349.8|31373.8|31353.8|31368|31348|30
1645545910000|2022-02-22 16:05:10|31369.6|31349.6|31372.3|31352.3|31372.9|31352.9|31368.4|31348.4|23
1645545920000|2022-02-22 16:05:20|31372|31352|31370.8|31350.8|31372.6|31352.6|31369.7|31349.7|21
1645545930000|2022-02-22 16:05:30|31370.5|31350.5|31371.3|31351.3|31371.6|31351.6|31370.3|31350.3|25
1645545940000|2022-02-22 16:05:40|31371.2|31351.2|31370.6|31350.6|31375.2|31355.2|31369.6|31349.6|28
1645545950000|2022-02-22 16:05:50|31370.8|31350.8|31373.6|31353.6|31375.6|31355.6|31370.8|31350.8|28
1645545960000|2022-02-22 16:06:00|31374.2|31354.2|31375.8|31355.8|31375.8|31355.8|31372.6|31352.6|20
1645545970000|2022-02-22 16:06:10|31375.7|31355.7|31377.2|31357.2|31379.5|31359.5|31374.4|31354.4|30
1645545980000|2022-02-22 16:06:20|31376.8|31356.8|31372|31352|31377|31357|31371.9|31351.9|26
1645545990000|2022-02-22 16:06:30|31371.9|31351.9|31369.7|31349.7|31371.9|31351.9|31366.8|31346.8|30
1645546000000|2022-02-22 16:06:40|31369.9|31349.9|31367.2|31347.2|31369.9|31349.9|31365.7|31345.7|26
1645546010000|2022-02-22 16:06:50|31367.4|31347.4|31368.5|31348.5|31369.8|31349.8|31366.8|31346.8|27
1645546020000|2022-02-22 16:07:00|31369|31349|31368.5|31348.5|31369.1|31349.1|31366.1|31346.1|30
1645546030000|2022-02-22 16:07:10|31366.4|31346.4|31371.4|31351.4|31371.8|31351.8|31366|31346|28
1645546040000|2022-02-22 16:07:20|31371.3|31351.3|31368.2|31348.2|31372.1|31352.1|31367.2|31347.2|31
1645546050000|2022-02-22 16:07:30|31367.3|31347.3|31370.8|31350.8|31371.1|31351.1|31366.3|31346.3|25
1645546060000|2022-02-22 16:07:40|31371.4|31351.4|31372.9|31352.9|31374|31354|31370|31350|30
1645546070000|2022-02-22 16:07:50|31373|31353|31370.7|31350.7|31373.4|31353.4|31369.6|31349.6|21
1645546080000|2022-02-22 16:08:00|31370.5|31350.5|31372.3|31352.3|31372.4|31352.4|31370.5|31350.5|21
1645546090000|2022-02-22 16:08:10|31372.6|31352.6|31379.4|31359.4|31380.6|31360.6|31372.1|31352.1|31
1645546100000|2022-02-22 16:08:20|31377.6|31357.6|31377.3|31357.3|31378.4|31358.4|31376.1|31356.1|30
1645546110000|2022-02-22 16:08:30|31377.6|31357.6|31377.1|31357.1|31377.9|31357.9|31376.1|31356.1|25
1645546120000|2022-02-22 16:08:40|31376.7|31356.7|31377.7|31357.7|31379.8|31359.8|31376.2|31356.2|25
1645546130000|2022-02-22 16:08:50|31378|31358|31377.6|31357.6|31378|31358|31376.9|31356.9|21
1645546140000|2022-02-22 16:09:00|31377|31357|31370.7|31350.7|31377|31357|31370.6|31350.6|30
1645546150000|2022-02-22 16:09:10|31370.5|31350.5|31371|31351|31371.1|31351.1|31369.9|31349.9|29
1645546160000|2022-02-22 16:09:20|31371.9|31351.9|31365.4|31345.4|31371.9|31351.9|31364.7|31344.7|27
1645546170000|2022-02-22 16:09:30|31366.8|31346.8|31366|31346|31367.3|31347.3|31364.8|31344.8|25
1645546180000|2022-02-22 16:09:40|31365.7|31345.7|31365.2|31345.2|31366.1|31346.1|31364.6|31344.6|18
1645546190000|2022-02-22 16:09:50|31365.3|31345.3|31369|31349|31371.2|31351.2|31365.3|31345.3|28
1645546200000|2022-02-22 16:10:00|31368.9|31348.9|31371.3|31351.3|31372.4|31352.4|31368.5|31348.5|30
1645546210000|2022-02-22 16:10:10|31372.3|31352.3|31371.3|31351.3|31373.4|31353.4|31370.3|31350.3|24
1645546220000|2022-02-22 16:10:20|31370.6|31350.6|31370.8|31350.8|31371.7|31351.7|31369.7|31349.7|17
1645546230000|2022-02-22 16:10:30|31370.3|31350.3|31371.7|31351.7|31371.8|31351.8|31370.2|31350.2|17
1645546240000|2022-02-22 16:10:40|31371.6|31351.6|31371.9|31351.9|31372.1|31352.1|31371.1|31351.1|20
1645546250000|2022-02-22 16:10:50|31371.4|31351.4|31365.5|31345.5|31372.1|31352.1|31364.8|31344.8|30
1645546260000|2022-02-22 16:11:00|31366.7|31346.7|31359.7|31339.7|31367.5|31347.5|31359.2|31339.2|27
1645546270000|2022-02-22 16:11:10|31359.4|31339.4|31357.8|31337.8|31360.3|31340.3|31355.5|31335.5|29
1645546280000|2022-02-22 16:11:20|31357.7|31337.7|31357.5|31337.5|31358.7|31338.7|31357.1|31337.1|32
1645546290000|2022-02-22 16:11:30|31355.8|31335.8|31358.9|31338.9|31359.3|31339.3|31355.6|31335.6|30
1645546300000|2022-02-22 16:11:40|31359.6|31339.6|31358.4|31338.4|31360.5|31340.5|31358|31338|27
1645546310000|2022-02-22 16:11:50|31358.2|31338.2|31359.1|31339.1|31359.3|31339.3|31357.8|31337.8|22
1645546320000|2022-02-22 16:12:00|31359.6|31339.6|31365.5|31345.5|31365.8|31345.8|31359.4|31339.4|25
1645546330000|2022-02-22 16:12:10|31365.2|31345.2|31363.7|31343.7|31366.1|31346.1|31363.6|31343.6|19
1645546340000|2022-02-22 16:12:20|31364|31344|31365.9|31345.9|31365.9|31345.9|31363.7|31343.7|17
1645546350000|2022-02-22 16:12:30|31365.5|31345.5|31371.1|31351.1|31371.9|31351.9|31365.2|31345.2|19
1645546360000|2022-02-22 16:12:40|31369.9|31349.9|31370.4|31350.4|31371.1|31351.1|31368.3|31348.3|16
1645546370000|2022-02-22 16:12:50|31369.9|31349.9|31374.4|31354.4|31375.8|31355.8|31368.6|31348.6|21
1645546380000|2022-02-22 16:13:00|31374.9|31354.9|31372.7|31352.7|31375.7|31355.7|31372.3|31352.3|24
1645546390000|2022-02-22 16:13:10|31373|31353|31373.7|31353.7|31373.7|31353.7|31371.2|31351.2|24
1645546400000|2022-02-22 16:13:20|31373.8|31353.8|31374|31354|31375.2|31355.2|31371.3|31351.3|28
1645546410000|2022-02-22 16:13:30|31371|31351|31379.5|31359.5|31381.1|31361.1|31370.8|31350.8|29
1645546420000|2022-02-22 16:13:40|31381.7|31361.7|31376.1|31356.1|31383.5|31363.5|31375.5|31355.5|26
1645546430000|2022-02-22 16:13:50|31375.7|31355.7|31382.6|31362.6|31384.9|31364.9|31375.4|31355.4|24
1645546440000|2022-02-22 16:14:00|31383.8|31363.8|31380.3|31360.3|31384.7|31364.7|31379.4|31359.4|32
1645546450000|2022-02-22 16:14:10|31380.6|31360.6|31383.5|31363.5|31384.2|31364.2|31380.5|31360.5|24
1645546460000|2022-02-22 16:14:20|31383.4|31363.4|31381.1|31361.1|31384|31364|31379.2|31359.2|26
1645546470000|2022-02-22 16:14:30|31381.4|31361.4|31382|31362|31383.2|31363.2|31381.4|31361.4|26
1645546480000|2022-02-22 16:14:40|31382.2|31362.2|31386.1|31366.1|31388.6|31368.6|31382.2|31362.2|31
1645546490000|2022-02-22 16:14:50|31385.9|31365.9|31382|31362|31386.5|31366.5|31381.2|31361.2|25
1645546500000|2022-02-22 16:15:00|31383.4|31363.4|31380.7|31360.7|31383.4|31363.4|31380|31360|32
1645546510000|2022-02-22 16:15:10|31380.6|31360.6|31381|31361|31382.4|31362.4|31380.1|31360.1|23
1645546520000|2022-02-22 16:15:20|31380.9|31360.9|31380.8|31360.8|31382|31362|31379.8|31359.8|24
1645546530000|2022-02-22 16:15:30|31379.4|31359.4|31377.7|31357.7|31379.9|31359.9|31377.7|31357.7|26
1645546540000|2022-02-22 16:15:40|31377.9|31357.9|31376.7|31356.7|31377.9|31357.9|31376.7|31356.7|22
1645546550000|2022-02-22 16:15:50|31377|31357|31376.4|31356.4|31377.9|31357.9|31375.4|31355.4|24
1645546560000|2022-02-22 16:16:00|31376.1|31356.1|31374.2|31354.2|31376.1|31356.1|31374|31354|24
1645546570000|2022-02-22 16:16:10|31374.3|31354.3|31372.4|31352.4|31374.3|31354.3|31372.4|31352.4|21
1645546580000|2022-02-22 16:16:20|31372.3|31352.3|31374.5|31354.5|31374.6|31354.6|31371.6|31351.6|27
1645546590000|2022-02-22 16:16:30|31374.4|31354.4|31357.5|31337.5|31383.6|31355.3|31352.5|31298|30
1645546600000|2022-02-22 16:16:40|31357.4|31337.4|31356.9|31336.9|31358.1|31338.1|31356.8|31336.8|24
1645546610000|2022-02-22 16:16:50|31357|31337|31357.8|31337.8|31358.7|31338.7|31356.7|31336.7|25
1645546620000|2022-02-22 16:17:00|31358|31338|31358.7|31338.7|31358.9|31338.9|31355.5|31335.5|28
1645546630000|2022-02-22 16:17:10|31357.7|31337.7|31358.4|31338.4|31358.6|31338.6|31357.1|31337.1|21
1645546640000|2022-02-22 16:17:20|31358.3|31338.3|31358.5|31338.5|31359|31339|31357.1|31337.1|23
1645546650000|2022-02-22 16:17:30|31358.6|31338.6|31356.7|31336.7|31358.9|31338.9|31356|31336|23
1645546660000|2022-02-22 16:17:40|31357.2|31337.2|31363.1|31343.1|31364.2|31344.2|31357.2|31337.2|27
1645546670000|2022-02-22 16:17:50|31363.2|31343.2|31364.1|31344.1|31364.1|31344.1|31359.7|31339.7|29
1645546680000|2022-02-22 16:18:00|31364.2|31344.2|31360.4|31340.4|31366.6|31346.6|31360.2|31340.2|27
1645546690000|2022-02-22 16:18:10|31362|31342|31358.3|31338.3|31364.1|31344.1|31357.6|31337.6|20
1645546700000|2022-02-22 16:18:20|31359.5|31339.5|31356.7|31336.7|31359.5|31339.5|31355.1|31335.1|33
1645546710000|2022-02-22 16:18:30|31356.3|31336.3|31353.6|31333.6|31356.9|31336.9|31353.4|31333.4|26
1645546720000|2022-02-22 16:18:40|31353.5|31333.5|31353.3|31333.3|31354.9|31334.9|31352.5|31332.5|28
1645546730000|2022-02-22 16:18:50|31352.9|31332.9|31353.8|31333.8|31354.5|31334.5|31352.4|31332.4|30
1645546740000|2022-02-22 16:19:00|31353.7|31333.7|31358.3|31338.3|31360.2|31340.2|31349.7|31329.7|35
1645546750000|2022-02-22 16:19:10|31357.7|31337.7|31357.5|31337.5|31358.3|31338.3|31355|31335|30
1645546760000|2022-02-22 16:19:20|31357.7|31337.7|31354.8|31334.8|31358.2|31338.2|31353.9|31333.9|26
1645546770000|2022-02-22 16:19:30|31355|31335|31352|31332|31355.7|31335.7|31350.6|31330.6|24
1645546780000|2022-02-22 16:19:40|31351.6|31331.6|31351.3|31331.3|31352.1|31332.1|31349.7|31329.7|24
1645546790000|2022-02-22 16:19:50|31352.3|31332.3|31348.9|31328.9|31352.3|31332.3|31347.9|31327.9|25
1645546800000|2022-02-22 16:20:00|31348.8|31328.8|31347.5|31327.5|31350.5|31330.5|31346.9|31326.9|24
1645546810000|2022-02-22 16:20:10|31347.2|31327.2|31348.9|31328.9|31348.9|31328.9|31346.7|31326.7|21
1645546820000|2022-02-22 16:20:20|31348.6|31328.6|31346.6|31326.6|31349.3|31329.3|31345.1|31325.1|28
1645546830000|2022-02-22 16:20:30|31346|31326|31346.2|31326.2|31346.9|31326.9|31344.5|31324.5|25
1645546840000|2022-02-22 16:20:40|31346.3|31326.3|31347.5|31327.5|31347.5|31327.5|31345.4|31325.4|18
1645546850000|2022-02-22 16:20:50|31347.1|31327.1|31348.6|31328.6|31349.9|31329.9|31347.1|31327.1|26
1645546860000|2022-02-22 16:21:00|31349.2|31329.2|31347.1|31327.1|31349.2|31329.2|31341|31321|32
1645546870000|2022-02-22 16:21:10|31346.9|31326.9|31341|31321|31346.9|31326.9|31339.4|31319.4|37
1645546880000|2022-02-22 16:21:20|31341.6|31321.6|31341.1|31321.1|31343.1|31323.1|31341|31321|27
1645546890000|2022-02-22 16:21:30|31341.2|31321.2|31341.1|31321.1|31341.5|31321.5|31340.1|31320.1|25
1645546900000|2022-02-22 16:21:40|31340.8|31320.8|31341.5|31321.5|31343.4|31323.4|31340.7|31320.7|28
1645546910000|2022-02-22 16:21:50|31340.8|31320.8|31342.1|31322.1|31342.4|31322.4|31340.8|31320.8|33
1645546920000|2022-02-22 16:22:00|31342.2|31322.2|31334.1|31314.1|31342.2|31322.2|31333.9|31313.9|27
1645546930000|2022-02-22 16:22:10|31336.2|31316.2|31338.8|31318.8|31339.5|31319.5|31333.9|31313.9|23
1645546940000|2022-02-22 16:22:20|31339|31319|31338.1|31318.1|31340|31320|31336.8|31316.8|27
1645546950000|2022-02-22 16:22:30|31338|31318|31337.9|31317.9|31338.6|31318.6|31337.9|31317.9|19
1645546960000|2022-02-22 16:22:40|31337.8|31317.8|31336|31316|31339.1|31319.1|31336|31316|21
1645546970000|2022-02-22 16:22:50|31336.9|31316.9|31335|31315|31337|31317|31334.9|31314.9|27
1645546980000|2022-02-22 16:23:00|31334.9|31314.9|31336|31316|31336.2|31316.2|31334.6|31314.6|26
1645546990000|2022-02-22 16:23:10|31335.9|31315.9|31336.4|31316.4|31336.9|31316.9|31334.9|31314.9|18
1645547000000|2022-02-22 16:23:20|31336.1|31316.1|31331.8|31311.8|31336.7|31316.7|31331|31311|26
1645547010000|2022-02-22 16:23:30|31331.6|31311.6|31331|31311|31332.3|31312.3|31329.8|31309.8|26
1645547020000|2022-02-22 16:23:40|31331.5|31311.5|31331.7|31311.7|31331.7|31311.7|31331.3|31311.3|15
1645547030000|2022-02-22 16:23:50|31331.8|31311.8|31330.6|31310.6|31333.1|31313.1|31329.9|31309.9|24
1645547040000|2022-02-22 16:24:00|31330.3|31310.3|31331.6|31311.6|31333.1|31313.1|31330.3|31310.3|34
1645547050000|2022-02-22 16:24:10|31331.1|31311.1|31335.4|31315.4|31336.4|31316.4|31330.5|31310.5|30
1645547060000|2022-02-22 16:24:20|31335.9|31315.9|31339.5|31319.5|31339.5|31319.5|31335.9|31315.9|30
1645547070000|2022-02-22 16:24:30|31339.6|31319.6|31333.1|31313.1|31340.5|31320.5|31333.1|31313.1|30
1645547080000|2022-02-22 16:24:40|31332|31312|31342.9|31322.9|31343.5|31323.5|31330.7|31310.7|30
1645547090000|2022-02-22 16:24:50|31342.8|31322.8|31344.2|31324.2|31344.4|31324.4|31340.7|31320.7|30
1645547100000|2022-02-22 16:25:00|31343.6|31323.6|31343|31323|31343.6|31323.6|31340.9|31320.9|18
1645547110000|2022-02-22 16:25:10|31343.2|31323.2|31338.7|31318.7|31343.5|31323.5|31337|31317|25
1645547120000|2022-02-22 16:25:20|31338.9|31318.9|31342.2|31322.2|31342.5|31322.5|31338.9|31318.9|22
1645547130000|2022-02-22 16:25:30|31341.9|31321.9|31339.7|31319.7|31341.9|31321.9|31339.7|31319.7|23
1645547140000|2022-02-22 16:25:40|31340.1|31320.1|31340.4|31320.4|31342.1|31322.1|31340.1|31320.1|24
1645547150000|2022-02-22 16:25:50|31340.5|31320.5|31337.8|31317.8|31340.7|31320.7|31337.8|31317.8|22
1645547160000|2022-02-22 16:26:00|31338.8|31318.8|31337|31317|31339.3|31319.3|31336.5|31316.5|25
1645547170000|2022-02-22 16:26:10|31336.8|31316.8|31336.3|31316.3|31340|31320|31334.4|31314.4|25
1645547180000|2022-02-22 16:26:20|31335.7|31315.7|31334.5|31314.5|31336.9|31316.9|31334.3|31314.3|24
1645547190000|2022-02-22 16:26:30|31334.4|31314.4|31335.2|31315.2|31336.5|31316.5|31334.3|31314.3|20
1645547200000|2022-02-22 16:26:40|31335.5|31315.5|31335.4|31315.4|31336.5|31316.5|31333.3|31313.3|21
1645547210000|2022-02-22 16:26:50|31332.2|31312.2|31331.9|31311.9|31333.5|31313.5|31331.3|31311.3|24
1645547220000|2022-02-22 16:27:00|31333.8|31313.8|31332.4|31312.4|31334.1|31314.1|31331.9|31311.9|14
1645547230000|2022-02-22 16:27:10|31332.5|31312.5|31332|31312|31335.1|31315.1|31331.8|31311.8|21
1645547240000|2022-02-22 16:27:20|31336.1|31316.1|31333.4|31313.4|31336.7|31316.7|31333|31313|18
1645547250000|2022-02-22 16:27:30|31333.6|31313.6|31332|31312|31334.4|31314.4|31332|31312|15
1645547260000|2022-02-22 16:27:40|31332.3|31312.3|31330.5|31310.5|31334|31314|31328.8|31308.8|29
1645547270000|2022-02-22 16:27:50|31330.7|31310.7|31329.3|31309.3|31330.7|31310.7|31328.8|31308.8|19
1645547280000|2022-02-22 16:28:00|31329.4|31309.4|31330|31310|31332|31312|31329.1|31309.1|18
1645547290000|2022-02-22 16:28:10|31329.2|31309.2|31329.5|31309.5|31330.3|31310.3|31329|31309|21
1645547300000|2022-02-22 16:28:20|31329.9|31309.9|31332|31312|31335|31315|31329.5|31309.5|30
1645547310000|2022-02-22 16:28:30|31332.3|31312.3|31332.8|31312.8|31336.7|31316.7|31329.5|31309.5|22
1645547320000|2022-02-22 16:28:40|31334.6|31314.6|31333.5|31313.5|31334.6|31314.6|31332.6|31312.6|29
1645547330000|2022-02-22 16:28:50|31333.6|31313.6|31332.5|31312.5|31334.6|31314.6|31330.8|31310.8|22
1645547340000|2022-02-22 16:29:00|31332.4|31312.4|31334|31314|31334|31314|31331.2|31311.2|28
1645547350000|2022-02-22 16:29:10|31333.9|31313.9|31333|31313|31334.3|31314.3|31332.9|31312.9|16
1645547360000|2022-02-22 16:29:20|31333.4|31313.4|31332.8|31312.8|31336.3|31316.3|31331.1|31311.1|24
1645547370000|2022-02-22 16:29:30|31333.8|31313.8|31339.8|31319.8|31342.2|31322.2|31331.6|31311.6|37
1645547380000|2022-02-22 16:29:40|31340.7|31320.7|31336.8|31316.8|31343.8|31323.8|31335.6|31315.6|35
1645547390000|2022-02-22 16:29:50|31336.2|31316.2|31340|31320|31341.3|31321.3|31335.9|31315.9|35
1645547400000|2022-02-22 16:30:00|31343.1|31323.1|31337.7|31317.7|31344.5|31324.5|31336|31316|32
1645547410000|2022-02-22 16:30:10|31337.9|31317.9|31344.5|31324.5|31344.5|31324.5|31335.4|31315.4|36
1645547420000|2022-02-22 16:30:20|31341.9|31321.9|31336.5|31316.5|31342.4|31322.4|31334.7|31314.7|32
1645547430000|2022-02-22 16:30:30|31336.3|31316.3|31338.5|31318.5|31338.5|31318.5|31334.7|31314.7|33
1645547440000|2022-02-22 16:30:40|31339.7|31319.7|31339.8|31319.8|31339.8|31319.8|31334.5|31314.5|28
1645547450000|2022-02-22 16:30:50|31339.7|31319.7|31335.5|31315.5|31340.1|31320.1|31334.7|31314.7|29
1645547460000|2022-02-22 16:31:00|31335.2|31315.2|31333.5|31313.5|31336|31316|31333.5|31313.5|23
1645547470000|2022-02-22 16:31:10|31333.8|31313.8|31335.8|31315.8|31335.8|31315.8|31333.5|31313.5|25
1645547480000|2022-02-22 16:31:20|31336.9|31316.9|31338.4|31318.4|31339.9|31319.9|31335.6|31315.6|19
1645547490000|2022-02-22 16:31:30|31338.3|31318.3|31336|31316|31338.3|31318.3|31335.1|31315.1|18
1645547500000|2022-02-22 16:31:40|31336.5|31316.5|31338|31318|31338|31318|31335.5|31315.5|17
1645547510000|2022-02-22 16:31:50|31337.3|31317.3|31335.7|31315.7|31340.6|31320.6|31333.2|31313.2|27
1645547520000|2022-02-22 16:32:00|31335.2|31315.2|31333.8|31313.8|31337.6|31317.6|31333.5|31313.5|28
1645547530000|2022-02-22 16:32:10|31333.9|31313.9|31334.3|31314.3|31336|31316|31333.7|31313.7|16
1645547540000|2022-02-22 16:32:20|31334.2|31314.2|31333.4|31313.4|31334.5|31314.5|31333.3|31313.3|15
1645547550000|2022-02-22 16:32:30|31333.6|31313.6|31331.8|31311.8|31339.7|31319.7|31331.8|31311.8|20
1645547560000|2022-02-22 16:32:40|31332.3|31312.3|31330.8|31310.8|31333.5|31313.5|31330.5|31310.5|25
1645547570000|2022-02-22 16:32:50|31331.1|31311.1|31335.1|31315.1|31336|31316|31331|31311|24
1645547580000|2022-02-22 16:33:00|31336.7|31316.7|31335.6|31315.6|31336.7|31316.7|31335.4|31315.4|17
1645547590000|2022-02-22 16:33:10|31335.8|31315.8|31336.7|31316.7|31337.3|31317.3|31335.2|31315.2|25
1645547600000|2022-02-22 16:33:20|31336.2|31316.2|31335.4|31315.4|31337.2|31317.2|31334.7|31314.7|17
1645547610000|2022-02-22 16:33:30|31336.7|31316.7|31335.9|31315.9|31337.6|31317.6|31333.5|31313.5|20
1645547620000|2022-02-22 16:33:40|31336.1|31316.1|31335.2|31315.2|31336.3|31316.3|31335.1|31315.1|18
1645547630000|2022-02-22 16:33:50|31334.7|31314.7|31336.4|31316.4|31336.4|31316.4|31333.1|31313.1|18
1645547640000|2022-02-22 16:34:00|31336|31316|31336.9|31316.9|31337.3|31317.3|31334.7|31314.7|19
1645547650000|2022-02-22 16:34:10|31335.9|31315.9|31335.7|31315.7|31336.2|31316.2|31335.4|31315.4|17
1645547660000|2022-02-22 16:34:20|31336|31316|31336.8|31316.8|31337.6|31317.6|31335.2|31315.2|20
1645547670000|2022-02-22 16:34:30|31336.9|31316.9|31336.1|31316.1|31337.8|31317.8|31334.7|31314.7|18
1645547680000|2022-02-22 16:34:40|31336.2|31316.2|31338|31318|31338.5|31318.5|31333.5|31313.5|21
1645547690000|2022-02-22 16:34:50|31337.6|31317.6|31349.9|31329.9|31369.8|31333|31326|31306|29
1645547700000|2022-02-22 16:35:00|31352.7|31332.7|31354|31334|31379.1|31341.2|31347.3|31320.9|27
1645547710000|2022-02-22 16:35:10|31353.9|31333.9|31354.2|31334.2|31361.2|31341.2|31346.7|31326.7|29
1645547720000|2022-02-22 16:35:20|31353.1|31333.1|31357.4|31337.4|31357.9|31337.9|31350.6|31330.6|30
1645547730000|2022-02-22 16:35:30|31357.2|31337.2|31358.9|31338.9|31359.2|31339.2|31356.8|31336.8|27
1645547740000|2022-02-22 16:35:40|31359.1|31339.1|31362.7|31342.7|31365.9|31345.9|31358.1|31338.1|33
1645547750000|2022-02-22 16:35:50|31362.3|31342.3|31358.6|31338.6|31362.3|31342.3|31358.6|31338.6|23
1645547760000|2022-02-22 16:36:00|31358.5|31338.5|31357.8|31337.8|31361.1|31341.1|31356|31336|31
1645547770000|2022-02-22 16:36:10|31357.5|31337.5|31359|31339|31359|31339|31356.3|31336.3|24
1645547780000|2022-02-22 16:36:20|31358.2|31338.2|31356.7|31336.7|31360.1|31340.1|31354.5|31334.5|33
1645547790000|2022-02-22 16:36:30|31355.5|31335.5|31355.7|31335.7|31360.4|31340.4|31352.5|31332.5|25
1645547800000|2022-02-22 16:36:40|31355.6|31335.6|31354.5|31334.5|31356.5|31336.5|31352.6|31332.6|16
1645547810000|2022-02-22 16:36:50|31354.4|31334.4|31354.6|31334.6|31356.3|31336.3|31354.1|31334.1|16
1645547820000|2022-02-22 16:37:00|31354.3|31334.3|31353.5|31333.5|31355.4|31335.4|31352.4|31332.4|21
1645547830000|2022-02-22 16:37:10|31353.2|31333.2|31357.2|31337.2|31357.6|31337.6|31352.4|31332.4|25
1645547840000|2022-02-22 16:37:20|31355.1|31335.1|31355.8|31335.8|31356.6|31336.6|31353.7|31333.7|25
1645547850000|2022-02-22 16:37:30|31355.4|31335.4|31355.2|31335.2|31356|31336|31355|31335|17
1645547860000|2022-02-22 16:37:40|31354.9|31334.9|31353.6|31333.6|31357.1|31337.1|31353|31333|19
1645547870000|2022-02-22 16:37:50|31354.7|31334.7|31352.6|31332.6|31355.3|31335.3|31352.4|31332.4|22
1645547880000|2022-02-22 16:38:00|31352.4|31332.4|31342.9|31322.9|31353.4|31333.4|31341.8|31321.8|33
1645547890000|2022-02-22 16:38:10|31342.6|31322.6|31346.3|31326.3|31347.1|31327.1|31342.1|31322.1|27
1645547900000|2022-02-22 16:38:20|31346.4|31326.4|31348.5|31328.5|31348.8|31328.8|31345.5|31325.5|25
1645547910000|2022-02-22 16:38:30|31348.8|31328.8|31348.7|31328.7|31349.5|31329.5|31348.2|31328.2|25
1645547920000|2022-02-22 16:38:40|31348.5|31328.5|31347|31327|31348.5|31328.5|31346.7|31326.7|27
1645547930000|2022-02-22 16:38:50|31347.4|31327.4|31344|31324|31347.6|31327.6|31343.8|31323.8|23
1645547940000|2022-02-22 16:39:00|31344.6|31324.6|31343.6|31323.6|31344.9|31324.9|31343.6|31323.6|22
1645547950000|2022-02-22 16:39:10|31344|31324|31344.1|31324.1|31344.5|31324.5|31342.3|31322.3|26
1645547960000|2022-02-22 16:39:20|31343.4|31323.4|31353.7|31333.7|31358.6|31338.6|31343.2|31323.2|34
1645547970000|2022-02-22 16:39:30|31353.2|31333.2|31353|31333|31373.4|31339.2|31350.1|31323.4|31
1645547980000|2022-02-22 16:39:40|31353.2|31333.2|31351.1|31331.1|31353.2|31333.2|31348.1|31328.1|30
1645547990000|2022-02-22 16:39:50|31351.6|31331.6|31348.9|31328.9|31354.9|31334.9|31347.4|31327.4|35
1645548000000|2022-02-22 16:40:00|31348.2|31328.2|31346.7|31326.7|31348.7|31328.7|31341.8|31321.8|32
1645548010000|2022-02-22 16:40:10|31348.1|31328.1|31344.1|31324.1|31350.8|31330.8|31344.1|31324.1|26
1645548020000|2022-02-22 16:40:20|31344.3|31324.3|31342.5|31322.5|31350|31330|31341.2|31321.2|32
1645548030000|2022-02-22 16:40:30|31342.2|31322.2|31343.9|31323.9|31344.5|31324.5|31342.2|31322.2|19
1645548040000|2022-02-22 16:40:40|31343.7|31323.7|31344.8|31324.8|31345.4|31325.4|31343|31323|15
1645548050000|2022-02-22 16:40:50|31344.7|31324.7|31344.3|31324.3|31345.5|31325.5|31343.2|31323.2|24
1645548060000|2022-02-22 16:41:00|31344.2|31324.2|31346.6|31326.6|31346.8|31326.8|31343.3|31323.3|29
1645548070000|2022-02-22 16:41:10|31347.1|31327.1|31344|31324|31347.2|31327.2|31343.4|31323.4|28
1645548080000|2022-02-22 16:41:20|31344.1|31324.1|31344.8|31324.8|31346.4|31326.4|31342.5|31322.5|27
1645548090000|2022-02-22 16:41:30|31344.4|31324.4|31345|31325|31345.6|31325.6|31343.8|31323.8|22
1645548100000|2022-02-22 16:41:40|31345.1|31325.1|31345|31325|31346.1|31326.1|31344|31324|23
1645548110000|2022-02-22 16:41:50|31345.5|31325.5|31351.2|31331.2|31351.2|31331.2|31344.1|31324.1|21
1645548120000|2022-02-22 16:42:00|31347.5|31327.5|31346.2|31326.2|31347.5|31327.5|31345.5|31325.5|26
1645548130000|2022-02-22 16:42:10|31345.8|31325.8|31346.5|31326.5|31347.6|31327.6|31345.8|31325.8|25
1645548140000|2022-02-22 16:42:20|31347|31327|31345.9|31325.9|31347.1|31327.1|31345.9|31325.9|17
1645548150000|2022-02-22 16:42:30|31345.7|31325.7|31345.5|31325.5|31347.4|31327.4|31344.5|31324.5|29
1645548160000|2022-02-22 16:42:40|31346.2|31326.2|31346.4|31326.4|31346.7|31326.7|31344.4|31324.4|25
1645548170000|2022-02-22 16:42:50|31346.2|31326.2|31347.9|31327.9|31349.1|31329.1|31345.4|31325.4|27
1645548180000|2022-02-22 16:43:00|31348.3|31328.3|31346.2|31326.2|31349.4|31329.4|31342|31322|29
1645548190000|2022-02-22 16:43:10|31346.5|31326.5|31340.2|31320.2|31348.6|31328.6|31339.3|31319.3|32
1645548200000|2022-02-22 16:43:20|31340.1|31320.1|31343.1|31323.1|31344.9|31324.9|31338.9|31318.9|25
1645548210000|2022-02-22 16:43:30|31343|31323|31341.1|31321.1|31343|31323|31340.6|31320.6|20
1645548220000|2022-02-22 16:43:40|31341.3|31321.3|31341.8|31321.8|31344.1|31324.1|31340.6|31320.6|20
1645548230000|2022-02-22 16:43:50|31341.3|31321.3|31340.7|31320.7|31343.2|31323.2|31338.9|31318.9|22
1645548240000|2022-02-22 16:44:00|31340.8|31320.8|31342.6|31322.6|31343.3|31323.3|31340.8|31320.8|28
1645548250000|2022-02-22 16:44:10|31342.3|31322.3|31343.5|31323.5|31343.5|31323.5|31339.2|31319.2|20
1645548260000|2022-02-22 16:44:20|31343.2|31323.2|31340.9|31320.9|31344.6|31324.6|31340|31320|28
1645548270000|2022-02-22 16:44:30|31340.6|31320.6|31338.6|31318.6|31341.8|31321.8|31338.3|31318.3|25
1645548280000|2022-02-22 16:44:40|31337.7|31317.7|31341|31321|31341.5|31321.5|31337.7|31317.7|26
1645548290000|2022-02-22 16:44:50|31340.7|31320.7|31342|31322|31342.4|31322.4|31340.2|31320.2|26
1645548300000|2022-02-22 16:45:00|31341.7|31321.7|31344|31324|31346.1|31326.1|31341.4|31321.4|29
1645548310000|2022-02-22 16:45:10|31343.9|31323.9|31345.9|31325.9|31346.5|31326.5|31343.7|31323.7|22
1645548320000|2022-02-22 16:45:20|31346.6|31326.6|31344.8|31324.8|31346.6|31326.6|31344.2|31324.2|25
1645548330000|2022-02-22 16:45:30|31344.5|31324.5|31342.7|31322.7|31344.5|31324.5|31342.6|31322.6|23
1645548340000|2022-02-22 16:45:40|31342|31322|31340.4|31320.4|31343|31323|31340.1|31320.1|23
1645548350000|2022-02-22 16:45:50|31340.7|31320.7|31341.1|31321.1|31341.6|31321.6|31340.6|31320.6|23
1645548360000|2022-02-22 16:46:00|31340.7|31320.7|31336.5|31316.5|31341.8|31321.8|31335.2|31315.2|25
1645548370000|2022-02-22 16:46:10|31336.2|31316.2|31331.6|31311.6|31337|31317|31331.6|31311.6|30
1645548380000|2022-02-22 16:46:20|31331.5|31311.5|31330.7|31310.7|31331.5|31311.5|31327.9|31307.9|26
1645548390000|2022-02-22 16:46:30|31331.2|31311.2|31327.3|31307.3|31331.2|31311.2|31326.2|31306.2|24
1645548400000|2022-02-22 16:46:40|31327.6|31307.6|31329|31309|31329.2|31309.2|31326.4|31306.4|21
1645548410000|2022-02-22 16:46:50|31328.9|31308.9|31327.1|31307.1|31329|31309|31326.3|31306.3|25
1645548420000|2022-02-22 16:47:00|31328|31308|31327|31307|31328.3|31308.3|31324.9|31304.9|24
1645548430000|2022-02-22 16:47:10|31326.9|31306.9|31327.2|31307.2|31331.5|31311.5|31324.6|31304.6|28
1645548440000|2022-02-22 16:47:20|31327.4|31307.4|31326.3|31306.3|31327.8|31307.8|31326.1|31306.1|18
1645548450000|2022-02-22 16:47:30|31326.7|31306.7|31326.7|31306.7|31327.1|31307.1|31324.9|31304.9|22
1645548460000|2022-02-22 16:47:40|31326.5|31306.5|31326.3|31306.3|31326.9|31306.9|31323.9|31303.9|21
1645548470000|2022-02-22 16:47:50|31325|31305|31322.5|31302.5|31325|31305|31322.5|31302.5|22
1645548480000|2022-02-22 16:48:00|31322.4|31302.4|31322.2|31302.2|31323.4|31303.4|31321.5|31301.5|18
1645548490000|2022-02-22 16:48:10|31322.4|31302.4|31327.8|31307.8|31328.3|31308.3|31322.3|31302.3|29
1645548500000|2022-02-22 16:48:20|31327.3|31307.3|31327.2|31307.2|31328.1|31308.1|31326.9|31306.9|18
1645548510000|2022-02-22 16:48:30|31327.3|31307.3|31324.7|31304.7|31328.4|31308.4|31324.7|31304.7|25
1645548520000|2022-02-22 16:48:40|31324.3|31304.3|31324|31304|31326.5|31306.5|31323.6|31303.6|18
1645548530000|2022-02-22 16:48:50|31324.3|31304.3|31326.2|31306.2|31326.8|31306.8|31323.4|31303.4|30
1645548540000|2022-02-22 16:49:00|31325.8|31305.8|31326.5|31306.5|31327.4|31307.4|31325.7|31305.7|25
1645548550000|2022-02-22 16:49:10|31326.2|31306.2|31325.5|31305.5|31327.2|31307.2|31325.2|31305.2|16
1645548560000|2022-02-22 16:49:20|31325.9|31305.9|31326.7|31306.7|31326.7|31306.7|31325.3|31305.3|22
1645548570000|2022-02-22 16:49:30|31326.4|31306.4|31326.2|31306.2|31328.4|31308.4|31324.6|31304.6|28
1645548580000|2022-02-22 16:49:40|31325.3|31305.3|31321.9|31301.9|31326.9|31306.9|31321.8|31301.8|33
1645548590000|2022-02-22 16:49:50|31322.2|31302.2|31319.5|31299.5|31322.7|31302.7|31319.5|31299.5|17
1645548600000|2022-02-22 16:50:00|31319.2|31299.2|31319|31299|31321.4|31301.4|31318.2|31298.2|29
1645548610000|2022-02-22 16:50:10|31318.9|31298.9|31317.7|31297.7|31319.4|31299.4|31316.1|31296.1|28
1645548620000|2022-02-22 16:50:20|31316.8|31296.8|31312.3|31292.3|31316.8|31296.8|31312.3|31292.3|27
1645548630000|2022-02-22 16:50:30|31312.8|31292.8|31311.1|31291.1|31312.9|31292.9|31310.6|31290.6|26
1645548640000|2022-02-22 16:50:40|31311.2|31291.2|31314.2|31294.2|31315.4|31295.4|31309|31289|28
1645548650000|2022-02-22 16:50:50|31315|31295|31317.4|31297.4|31318.8|31298.8|31313.2|31293.2|30
1645548660000|2022-02-22 16:51:00|31317.3|31297.3|31316.9|31296.9|31321.2|31301.2|31316.9|31296.9|33
1645548670000|2022-02-22 16:51:10|31317.2|31297.2|31320.8|31300.8|31321|31301|31316.8|31296.8|30
1645548680000|2022-02-22 16:51:20|31320.7|31300.7|31320.7|31300.7|31322.2|31302.2|31320.3|31300.3|15
1645548690000|2022-02-22 16:51:30|31320.4|31300.4|31319.9|31299.9|31321.8|31301.8|31318.2|31298.2|24
1645548700000|2022-02-22 16:51:40|31320.5|31300.5|31319.7|31299.7|31322.3|31302.3|31318.7|31298.7|26
1645548710000|2022-02-22 16:51:50|31319.5|31299.5|31321|31301|31321.9|31301.9|31318.4|31298.4|33
1645548720000|2022-02-22 16:52:00|31321.2|31301.2|31321.7|31301.7|31324.1|31304.1|31321.2|31301.2|33
1645548730000|2022-02-22 16:52:10|31323.4|31303.4|31322.3|31302.3|31324.5|31304.5|31321.2|31301.2|25
1645548740000|2022-02-22 16:52:20|31323|31303|31316.2|31296.2|31323|31303|31316.1|31296.1|31
1645548750000|2022-02-22 16:52:30|31316.4|31296.4|31318.7|31298.7|31318.7|31298.7|31316.2|31296.2|25
1645548760000|2022-02-22 16:52:40|31318.6|31298.6|31319.8|31299.8|31320.1|31300.1|31317.8|31297.8|26
1645548770000|2022-02-22 16:52:50|31319.5|31299.5|31318.8|31298.8|31319.8|31299.8|31318.5|31298.5|14
1645548780000|2022-02-22 16:53:00|31319.7|31299.7|31324.2|31304.2|31324.2|31304.2|31319.7|31299.7|21
1645548790000|2022-02-22 16:53:10|31323.7|31303.7|31323.8|31303.8|31326.4|31306.4|31322.3|31302.3|25
1645548800000|2022-02-22 16:53:20|31324.4|31304.4|31323.6|31303.6|31324.7|31304.7|31323.4|31303.4|20
1645548810000|2022-02-22 16:53:30|31323.5|31303.5|31325|31305|31325.2|31305.2|31323.4|31303.4|25
1645548820000|2022-02-22 16:53:40|31326.4|31306.4|31325.4|31305.4|31326.9|31306.9|31324|31304|23
1645548830000|2022-02-22 16:53:50|31325.2|31305.2|31324.7|31304.7|31325.2|31305.2|31324.7|31304.7|18
1645548840000|2022-02-22 16:54:00|31326.4|31306.4|31329.5|31309.5|31331.5|31311.5|31326.4|31306.4|29
1645548850000|2022-02-22 16:54:10|31328.7|31308.7|31329.7|31309.7|31332.2|31312.2|31328.7|31308.7|24
1645548860000|2022-02-22 16:54:20|31329.8|31309.8|31332.2|31312.2|31332.2|31312.2|31329.8|31309.8|27
1645548870000|2022-02-22 16:54:30|31331.7|31311.7|31333.2|31313.2|31334.4|31314.4|31331.3|31311.3|25
1645548880000|2022-02-22 16:54:40|31333|31313|31334.8|31314.8|31334.8|31314.8|31332.1|31312.1|19
1645548890000|2022-02-22 16:54:50|31334|31314|31334.4|31314.4|31334.4|31314.4|31332.5|31312.5|21
1645548900000|2022-02-22 16:55:00|31335.8|31315.8|31339.3|31319.3|31341.1|31321.1|31333.1|31313.1|30
1645548910000|2022-02-22 16:55:10|31340.7|31320.7|31338.7|31318.7|31340.8|31320.8|31338.7|31318.7|26
1645548920000|2022-02-22 16:55:20|31339.6|31319.6|31337.8|31317.8|31339.6|31319.6|31334.5|31314.5|29
1645548930000|2022-02-22 16:55:30|31337.7|31317.7|31338.3|31318.3|31338.6|31318.6|31336.5|31316.5|26
1645548940000|2022-02-22 16:55:40|31338.4|31318.4|31338.3|31318.3|31338.4|31318.4|31336.7|31316.7|25
1645548950000|2022-02-22 16:55:50|31338.6|31318.6|31337.4|31317.4|31339.1|31319.1|31336.8|31316.8|24
1645548960000|2022-02-22 16:56:00|31337|31317|31337.8|31317.8|31338|31318|31337|31317|14
1645548970000|2022-02-22 16:56:10|31337.9|31317.9|31337.2|31317.2|31338.6|31318.6|31334.3|31314.3|27
1645548980000|2022-02-22 16:56:20|31336.8|31316.8|31339.4|31319.4|31341.9|31321.9|31335.5|31315.5|28
1645548990000|2022-02-22 16:56:30|31338.2|31318.2|31339.3|31319.3|31339.7|31319.7|31338.2|31318.2|10
1645549000000|2022-02-22 16:56:40|31339.7|31319.7|31342.9|31322.9|31343|31323|31339.5|31319.5|21
1645549010000|2022-02-22 16:56:50|31342.6|31322.6|31342.7|31322.7|31343.6|31323.6|31342.1|31322.1|15
1645549020000|2022-02-22 16:57:00|31342.3|31322.3|31342.9|31322.9|31345.5|31325.5|31340.6|31320.6|19
1645549030000|2022-02-22 16:57:10|31342.5|31322.5|31346.2|31326.2|31346.2|31326.2|31341.4|31321.4|27
1645549040000|2022-02-22 16:57:20|31346.7|31326.7|31345.4|31325.4|31346.7|31326.7|31343.9|31323.9|30
1645549050000|2022-02-22 16:57:30|31344.9|31324.9|31346.7|31326.7|31349.5|31329.5|31344.6|31324.6|23
1645549060000|2022-02-22 16:57:40|31347.7|31327.7|31347.9|31327.9|31348.9|31328.9|31345.9|31325.9|24
1645549070000|2022-02-22 16:57:50|31348.6|31328.6|31348.4|31328.4|31348.7|31328.7|31346.9|31326.9|20
1645549080000|2022-02-22 16:58:00|31348.7|31328.7|31347.4|31327.4|31348.9|31328.9|31346.9|31326.9|27
1645549090000|2022-02-22 16:58:10|31346.8|31326.8|31346.2|31326.2|31351.8|31331.8|31345.5|31325.5|29
1645549100000|2022-02-22 16:58:20|31346.3|31326.3|31342.8|31322.8|31352.6|31332.6|31342.4|31322.4|34
1645549110000|2022-02-22 16:58:30|31350|31330|31343.5|31323.5|31350|31330|31343.4|31323.4|31
1645549120000|2022-02-22 16:58:40|31344.1|31324.1|31342.5|31322.5|31345|31325|31342.5|31322.5|23
1645549130000|2022-02-22 16:58:50|31342|31322|31346|31326|31348.6|31328.6|31342|31322|21
1645549140000|2022-02-22 16:59:00|31348.7|31328.7|31347.5|31327.5|31350.6|31330.6|31345.8|31325.8|29
1645549150000|2022-02-22 16:59:10|31348.3|31328.3|31351.4|31331.4|31352.5|31332.5|31347.8|31327.8|27
1645549160000|2022-02-22 16:59:20|31351.8|31331.8|31351.2|31331.2|31352.3|31332.3|31350.7|31330.7|27
1645549170000|2022-02-22 16:59:30|31351.5|31331.5|31352.8|31332.8|31352.8|31332.8|31350.5|31330.5|26
1645549180000|2022-02-22 16:59:40|31351.8|31331.8|31353.8|31333.8|31356.8|31336.8|31351.3|31331.3|27
1645549190000|2022-02-22 16:59:50|31354.3|31334.3|31353.4|31333.4|31354.9|31334.9|31352.4|31332.4|24
1645549200000|2022-02-22 17:00:00|31353.2|31333.2|31357|31337|31357.2|31337.2|31353.2|31333.2|25
1645549210000|2022-02-22 17:00:10|31357.4|31337.4|31358.5|31338.5|31358.7|31338.7|31355.7|31335.7|27
1645549220000|2022-02-22 17:00:20|31360.1|31340.1|31356.8|31336.8|31360.7|31340.7|31356.7|31336.7|27
1645549230000|2022-02-22 17:00:30|31356.9|31336.9|31356.4|31336.4|31356.9|31336.9|31355.9|31335.9|16
1645549240000|2022-02-22 17:00:40|31356.5|31336.5|31359.6|31339.6|31360|31340|31356.1|31336.1|24
1645549250000|2022-02-22 17:00:50|31359.5|31339.5|31360.9|31340.9|31361.5|31341.5|31359.5|31339.5|19
1645549260000|2022-02-22 17:01:00|31360.8|31340.8|31359.2|31339.2|31360.8|31340.8|31356.5|31336.5|23
1645549270000|2022-02-22 17:01:10|31359|31339|31359.5|31339.5|31360.4|31340.4|31358.7|31338.7|18
1645549280000|2022-02-22 17:01:20|31359.6|31339.6|31359.8|31339.8|31361.8|31341.8|31359|31339|24
1645549290000|2022-02-22 17:01:30|31360.8|31340.8|31363.9|31343.9|31363.9|31343.9|31360|31340|19
1645549300000|2022-02-22 17:01:40|31364.7|31344.7|31362.6|31342.6|31364.7|31344.7|31361.8|31341.8|16
1645549310000|2022-02-22 17:01:50|31362.7|31342.7|31361.3|31341.3|31362.7|31342.7|31360.8|31340.8|9
1645549320000|2022-02-22 17:02:00|31360.8|31340.8|31365.9|31345.9|31365.9|31345.9|31360.6|31340.6|14
1645549330000|2022-02-22 17:02:10|31365.5|31345.5|31363.3|31343.3|31369.2|31349.2|31358.3|31338.3|29
1645549340000|2022-02-22 17:02:20|31363.6|31343.6|31362.2|31342.2|31364.6|31344.6|31361.6|31341.6|29
1645549350000|2022-02-22 17:02:30|31360.6|31340.6|31361.3|31341.3|31361.4|31341.4|31360.6|31340.6|17
1645549360000|2022-02-22 17:02:40|31360.4|31340.4|31359.7|31339.7|31361|31341|31359.6|31339.6|12
1645549370000|2022-02-22 17:02:50|31359.6|31339.6|31358.3|31338.3|31359.7|31339.7|31358|31338|21
1645549380000|2022-02-22 17:03:00|31358.4|31338.4|31359.6|31339.6|31360.4|31340.4|31358.3|31338.3|20
1645549390000|2022-02-22 17:03:10|31359.9|31339.9|31363.2|31343.2|31365.4|31345.4|31359.9|31339.9|20
1645549400000|2022-02-22 17:03:20|31363.7|31343.7|31364.2|31344.2|31364.2|31344.2|31363.6|31343.6|14
1645549410000|2022-02-22 17:03:30|31364.3|31344.3|31364.8|31344.8|31365.5|31345.5|31363.6|31343.6|19
1645549420000|2022-02-22 17:03:40|31365.1|31345.1|31364.9|31344.9|31365.5|31345.5|31364.8|31344.8|14
1645549430000|2022-02-22 17:03:50|31365.2|31345.2|31366.9|31346.9|31367.8|31347.8|31365.1|31345.1|14
1645549440000|2022-02-22 17:04:00|31367.1|31347.1|31366.3|31346.3|31367.1|31347.1|31365.4|31345.4|15
1645549450000|2022-02-22 17:04:10|31366.4|31346.4|31367.7|31347.7|31367.7|31347.7|31366.4|31346.4|17
1645549460000|2022-02-22 17:04:20|31367.8|31347.8|31370|31350|31370|31350|31367|31347|24
1645549470000|2022-02-22 17:04:30|31369.8|31349.8|31369.7|31349.7|31370.3|31350.3|31369|31349|17
1645549480000|2022-02-22 17:04:40|31369.2|31349.2|31368.8|31348.8|31369.7|31349.7|31368.6|31348.6|15
1645549490000|2022-02-22 17:04:50|31368.6|31348.6|31369.1|31349.1|31369.1|31349.1|31368.6|31348.6|13
1645549500000|2022-02-22 17:05:00|31368.6|31348.6|31369.3|31349.3|31370|31350|31368.4|31348.4|20
1645549510000|2022-02-22 17:05:10|31367.1|31347.1|31367.5|31347.5|31368.1|31348.1|31365.3|31345.3|21
1645549520000|2022-02-22 17:05:20|31367.6|31347.6|31368.6|31348.6|31371|31351|31367.5|31347.5|20
1645549530000|2022-02-22 17:05:30|31368.8|31348.8|31368.9|31348.9|31369.3|31349.3|31368.4|31348.4|22
1645549540000|2022-02-22 17:05:40|31368.5|31348.5|31367.6|31347.6|31368.7|31348.7|31365.9|31345.9|17
1645549550000|2022-02-22 17:05:50|31367.4|31347.4|31368.6|31348.6|31369.3|31349.3|31367.4|31347.4|14
1645549560000|2022-02-22 17:06:00|31368.8|31348.8|31369.1|31349.1|31369.1|31349.1|31368|31348|12
1645549570000|2022-02-22 17:06:10|31368.9|31348.9|31369.6|31349.6|31369.6|31349.6|31367.1|31347.1|17
1645549580000|2022-02-22 17:06:20|31369|31349|31368.6|31348.6|31369.3|31349.3|31367.2|31347.2|23
1645549590000|2022-02-22 17:06:30|31368.8|31348.8|31369.9|31349.9|31370|31350|31368.5|31348.5|19
1645549600000|2022-02-22 17:06:40|31369.7|31349.7|31372|31352|31372|31352|31369.6|31349.6|20
1645549610000|2022-02-22 17:06:50|31372.4|31352.4|31372.7|31352.7|31374.4|31354.4|31372.3|31352.3|18
1645549620000|2022-02-22 17:07:00|31372.5|31352.5|31372.6|31352.6|31372.8|31352.8|31371|31351|19
1645549630000|2022-02-22 17:07:10|31372.7|31352.7|31371.1|31351.1|31372.9|31352.9|31370.9|31350.9|19
1645549640000|2022-02-22 17:07:20|31371.3|31351.3|31372.5|31352.5|31372.5|31352.5|31371.3|31351.3|6
1645549650000|2022-02-22 17:07:30|31373|31353|31375.4|31355.4|31377.5|31357.5|31372.9|31352.9|20
1645549660000|2022-02-22 17:07:40|31375.6|31355.6|31376.1|31356.1|31376.7|31356.7|31374|31354|18
1645549670000|2022-02-22 17:07:50|31376.5|31356.5|31374.8|31354.8|31378|31358|31374.8|31354.8|13
1645549680000|2022-02-22 17:08:00|31375.2|31355.2|31377.6|31357.6|31378.9|31358.9|31373.5|31353.5|20
1645549690000|2022-02-22 17:08:10|31377.9|31357.9|31373.8|31353.8|31377.9|31357.9|31373.6|31353.6|19
1645549700000|2022-02-22 17:08:20|31373.6|31353.6|31377.4|31357.4|31378.9|31358.9|31373.6|31353.6|28
1645549710000|2022-02-22 17:08:30|31377.1|31357.1|31373|31353|31377.1|31357.1|31371.1|31351.1|21
1645549720000|2022-02-22 17:08:40|31373.1|31353.1|31372.7|31352.7|31373.1|31353.1|31371|31351|8
1645549730000|2022-02-22 17:08:50|31372.6|31352.6|31376.3|31356.3|31377.6|31357.6|31372.6|31352.6|19
1645549740000|2022-02-22 17:09:00|31376.8|31356.8|31376.5|31356.5|31377.7|31357.7|31372.4|31352.4|17
1645549750000|2022-02-22 17:09:10|31378.5|31358.5|31371.8|31351.8|31378.5|31358.5|31370.3|31350.3|17
1645549760000|2022-02-22 17:09:20|31371.7|31351.7|31374.5|31354.5|31376.2|31356.2|31371.4|31351.4|20
1645549770000|2022-02-22 17:09:30|31375|31355|31372.6|31352.6|31375|31355|31372.4|31352.4|16
1645549780000|2022-02-22 17:09:40|31373|31353|31372.3|31352.3|31373|31353|31371.7|31351.7|17
1645549790000|2022-02-22 17:09:50|31372.1|31352.1|31374|31354|31374|31354|31370.1|31350.1|20
1645549800000|2022-02-22 17:10:00|31373.9|31353.9|31375.1|31355.1|31375.5|31355.5|31367|31347|19
1645549810000|2022-02-22 17:10:10|31374.5|31354.5|31375.6|31355.6|31375.8|31355.8|31373.9|31353.9|15
1645549820000|2022-02-22 17:10:20|31375.4|31355.4|31376.3|31356.3|31376.5|31356.5|31375.2|31355.2|10
1645549830000|2022-02-22 17:10:30|31374.9|31354.9|31375.1|31355.1|31378.7|31358.7|31374|31354|22
1645549840000|2022-02-22 17:10:40|31374.8|31354.8|31375.3|31355.3|31375.9|31355.9|31372.9|31352.9|17
1645549850000|2022-02-22 17:10:50|31376.7|31356.7|31377|31357|31377.5|31357.5|31376.7|31356.7|14
1645549860000|2022-02-22 17:11:00|31376.8|31356.8|31373.9|31353.9|31378.1|31358.1|31372.9|31352.9|8
1645549870000|2022-02-22 17:11:10|31374.3|31354.3|31374.3|31354.3|31376.9|31356.9|31373.9|31353.9|14
1645549880000|2022-02-22 17:11:20|31374.5|31354.5|31375.8|31355.8|31380.2|31360.2|31374.1|31354.1|11
1645549890000|2022-02-22 17:11:30|31375.9|31355.9|31377.3|31357.3|31378.1|31358.1|31375.9|31355.9|18
1645549900000|2022-02-22 17:11:40|31377|31357|31377|31357|31378.3|31358.3|31376.2|31356.2|15
1645549910000|2022-02-22 17:11:50|31377.2|31357.2|31379.1|31359.1|31380.1|31360.1|31377.1|31357.1|21
1645549920000|2022-02-22 17:12:00|31379|31359|31380.4|31360.4|31382.4|31362.4|31375.9|31355.9|21
1645549930000|2022-02-22 17:12:10|31384.9|31364.9|31382.4|31362.4|31384.9|31364.9|31378.7|31358.7|22
1645549940000|2022-02-22 17:12:20|31382.9|31362.9|31381.8|31361.8|31382.9|31362.9|31381.5|31361.5|16
1645549950000|2022-02-22 17:12:30|31382.2|31362.2|31383.2|31363.2|31384.1|31364.1|31382.2|31362.2|16
1645549960000|2022-02-22 17:12:40|31383.3|31363.3|31382.6|31362.6|31383.8|31363.8|31382|31362|17
1645549970000|2022-02-22 17:12:50|31382.2|31362.2|31385.3|31365.3|31385.8|31365.8|31382.2|31362.2|12
1645549980000|2022-02-22 17:13:00|31385.5|31365.5|31387.1|31367.1|31389|31369|31384.5|31364.5|13
1645549990000|2022-02-22 17:13:10|31385.2|31365.2|31384|31364|31386.6|31366.6|31382.1|31362.1|20
1645550000000|2022-02-22 17:13:20|31384.1|31364.1|31384.6|31364.6|31387.6|31367.6|31381.8|31361.8|21
1645550010000|2022-02-22 17:13:30|31382.6|31362.6|31382.4|31362.4|31385|31365|31382.4|31362.4|20
1645550020000|2022-02-22 17:13:40|31384.6|31364.6|31385.2|31365.2|31385.5|31365.5|31384.4|31364.4|16
1645550030000|2022-02-22 17:13:50|31385.1|31365.1|31384.4|31364.4|31386|31366|31383.8|31363.8|10
1645550040000|2022-02-22 17:14:00|31385.6|31365.6|31384.4|31364.4|31386.7|31366.7|31383.9|31363.9|11
1645550050000|2022-02-22 17:14:10|31385.2|31365.2|31390.1|31370.1|31391.6|31371.6|31384.6|31364.6|21
1645550060000|2022-02-22 17:14:20|31390.8|31370.8|31388.3|31368.3|31393.3|31373.3|31387.2|31367.2|29
1645550070000|2022-02-22 17:14:30|31388.8|31368.8|31390.1|31370.1|31391.2|31371.2|31387.6|31367.6|21
1645550080000|2022-02-22 17:14:40|31389.9|31369.9|31388.7|31368.7|31391.1|31371.1|31387.5|31367.5|23
1645550090000|2022-02-22 17:14:50|31388.6|31368.6|31388.3|31368.3|31389|31369|31388.3|31368.3|14
1645550100000|2022-02-22 17:15:00|31388.7|31368.7|31388.8|31368.8|31390.4|31370.4|31384.6|31364.6|20
1645550110000|2022-02-22 17:15:10|31391.9|31371.9|31400.6|31380.6|31401.2|31381.2|31389.6|31369.6|29
1645550120000|2022-02-22 17:15:20|31401.2|31381.2|31399.8|31379.8|31403.4|31383.4|31399.4|31379.4|20
1645550130000|2022-02-22 17:15:30|31399.9|31379.9|31397.2|31377.2|31402.5|31382.5|31396.3|31376.3|21
1645550140000|2022-02-22 17:15:40|31397.8|31377.8|31396.7|31376.7|31399.1|31379.1|31395.3|31375.3|20
1645550150000|2022-02-22 17:15:50|31396.6|31376.6|31399|31379|31400.5|31380.5|31396.6|31376.6|21
1645550160000|2022-02-22 17:16:00|31399.7|31379.7|31392.5|31372.5|31401.7|31381.7|31392.5|31372.5|34
1645550170000|2022-02-22 17:16:10|31395.2|31375.2|31394.2|31374.2|31396.9|31376.9|31393|31373|26
1645550180000|2022-02-22 17:16:20|31395|31375|31393.7|31373.7|31396.8|31376.8|31392.5|31372.5|16
1645550190000|2022-02-22 17:16:30|31395.6|31375.6|31392.7|31372.7|31396.5|31376.5|31390.8|31370.8|29
1645550200000|2022-02-22 17:16:40|31392.2|31372.2|31396.6|31376.6|31399.2|31379.2|31392.2|31372.2|23
1645550210000|2022-02-22 17:16:50|31396.7|31376.7|31400.8|31380.8|31402.7|31382.7|31396.7|31376.7|28
1645550220000|2022-02-22 17:17:00|31400.5|31380.5|31405.9|31385.9|31405.9|31385.9|31400.5|31380.5|27
1645550230000|2022-02-22 17:17:10|31406|31386|31401.7|31381.7|31406|31386|31401.7|31381.7|19
1645550240000|2022-02-22 17:17:20|31401.2|31381.2|31404.5|31384.5|31404.5|31384.5|31401.1|31381.1|15
1645550250000|2022-02-22 17:17:30|31405.2|31385.2|31408.1|31388.1|31410|31390|31403.4|31383.4|27
1645550260000|2022-02-22 17:17:40|31410.4|31390.4|31407|31387|31410.4|31390.4|31405.9|31385.9|28
1645550270000|2022-02-22 17:17:50|31407.3|31387.3|31406.7|31386.7|31407.3|31387.3|31404.3|31384.3|23
1645550280000|2022-02-22 17:18:00|31407.1|31387.1|31405|31385|31407.1|31387.1|31404.9|31384.9|17
1645550290000|2022-02-22 17:18:10|31405.2|31385.2|31394.6|31374.6|31405.7|31385.7|31394.6|31374.6|36
1645550300000|2022-02-22 17:18:20|31395.1|31375.1|31398.2|31378.2|31398.7|31378.7|31393.9|31373.9|31
1645550310000|2022-02-22 17:18:30|31397.5|31377.5|31396.4|31376.4|31400.9|31380.9|31395.7|31375.7|21
1645550320000|2022-02-22 17:18:40|31400.9|31380.9|31396.7|31376.7|31401|31381|31392.9|31372.9|26
1645550330000|2022-02-22 17:18:50|31396.8|31376.8|31393.9|31373.9|31396.9|31376.9|31393.3|31373.3|25
1645550340000|2022-02-22 17:19:00|31396.7|31376.7|31398.7|31378.7|31399.4|31379.4|31393.5|31373.5|27
1645550350000|2022-02-22 17:19:10|31398.5|31378.5|31400.7|31380.7|31401.4|31381.4|31396|31376|17
1645550360000|2022-02-22 17:19:20|31400.9|31380.9|31400.9|31380.9|31401.4|31381.4|31398.6|31378.6|19
1645550370000|2022-02-22 17:19:30|31401.7|31381.7|31395.7|31375.7|31401.8|31381.8|31395.7|31375.7|24
1645550380000|2022-02-22 17:19:40|31397.1|31377.1|31395.8|31375.8|31398.6|31378.6|31394.1|31374.1|27
1645550390000|2022-02-22 17:19:50|31394.9|31374.9|31396.6|31376.6|31402.7|31382.7|31394.9|31374.9|23
1645550400000|2022-02-22 17:20:00|31398.6|31378.6|31403.1|31383.1|31403.4|31383.4|31397.5|31377.5|26
1645550410000|2022-02-22 17:20:10|31404.1|31384.1|31397.8|31377.8|31404.1|31384.1|31396.2|31376.2|23
1645550420000|2022-02-22 17:20:20|31397.5|31377.5|31399.2|31379.2|31400.2|31380.2|31396.5|31376.5|23
1645550430000|2022-02-22 17:20:30|31399.4|31379.4|31396.7|31376.7|31399.4|31379.4|31396.6|31376.6|25
1645550440000|2022-02-22 17:20:40|31396.3|31376.3|31400.1|31380.1|31401.9|31381.9|31396.3|31376.3|22
1645550450000|2022-02-22 17:20:50|31398.8|31378.8|31398.2|31378.2|31399.9|31379.9|31398|31378|30
1645550460000|2022-02-22 17:21:00|31397.5|31377.5|31400.6|31380.6|31401.3|31381.3|31397.2|31377.2|24
1645550470000|2022-02-22 17:21:10|31401|31381|31399.5|31379.5|31401.5|31381.5|31398.7|31378.7|18
1645550480000|2022-02-22 17:21:20|31399.4|31379.4|31399.2|31379.2|31403.5|31383.5|31397.8|31377.8|28
1645550490000|2022-02-22 17:21:30|31398.1|31378.1|31400|31380|31400|31380|31398.1|31378.1|22
1645550500000|2022-02-22 17:21:40|31400.3|31380.3|31399.4|31379.4|31402.8|31382.8|31398.5|31378.5|22
1645550510000|2022-02-22 17:21:50|31398.3|31378.3|31397.9|31377.9|31399.5|31379.5|31397.1|31377.1|24
1645550520000|2022-02-22 17:22:00|31398.3|31378.3|31397.9|31377.9|31399.1|31379.1|31394.6|31374.6|24
1645550530000|2022-02-22 17:22:10|31397.2|31377.2|31395.3|31375.3|31399.4|31379.4|31393.5|31373.5|31
1645550540000|2022-02-22 17:22:20|31393.8|31373.8|31399.6|31379.6|31399.9|31379.9|31393.6|31373.6|32
1645550550000|2022-02-22 17:22:30|31400.7|31380.7|31399.9|31379.9|31401.1|31381.1|31397.7|31377.7|26
1645550560000|2022-02-22 17:22:40|31399.7|31379.7|31403.8|31383.8|31404.4|31384.4|31398|31378|29
1645550570000|2022-02-22 17:22:50|31403.4|31383.4|31403.4|31383.4|31406.8|31386.8|31403.4|31383.4|26
1645550580000|2022-02-22 17:23:00|31403.7|31383.7|31406.7|31386.7|31406.7|31386.7|31401.9|31381.9|30
1645550590000|2022-02-22 17:23:10|31407.6|31387.6|31407.7|31387.7|31407.7|31387.7|31403|31383|26
1645550600000|2022-02-22 17:23:20|31405.5|31385.5|31409.2|31389.2|31411.7|31391.7|31404.8|31384.8|31
1645550610000|2022-02-22 17:23:30|31409.8|31389.8|31412.2|31392.2|31413.3|31393.3|31408.7|31388.7|26
1645550620000|2022-02-22 17:23:40|31412.1|31392.1|31413|31393|31413.2|31393.2|31408.9|31388.9|24
1645550630000|2022-02-22 17:23:50|31412.7|31392.7|31416.8|31396.8|31440|31399.2|31412.6|31380.2|31
1645550640000|2022-02-22 17:24:00|31417.1|31397.1|31427.1|31407.1|31427.3|31407.3|31417.1|31397.1|31
1645550650000|2022-02-22 17:24:10|31423.1|31403.1|31426.1|31406.1|31429.6|31409.6|31423.1|31403.1|29
1645550660000|2022-02-22 17:24:20|31426.3|31406.3|31427.4|31407.4|31427.8|31407.8|31426.3|31406.3|23
1645550670000|2022-02-22 17:24:30|31427.3|31407.3|31427.5|31407.5|31428.5|31408.5|31425|31405|21
1645550680000|2022-02-22 17:24:40|31428|31408|31430.7|31410.7|31430.7|31410.7|31427.7|31407.7|23
1645550690000|2022-02-22 17:24:50|31430.3|31410.3|31434.9|31414.9|31435.3|31415.3|31430.3|31410.3|22
1645550700000|2022-02-22 17:25:00|31435.2|31415.2|31433.4|31413.4|31435.5|31415.5|31433|31413|20
1645550710000|2022-02-22 17:25:10|31433.7|31413.7|31434|31414|31434|31414|31431.5|31411.5|28
1645550720000|2022-02-22 17:25:20|31433.8|31413.8|31434.1|31414.1|31434.5|31414.5|31433.3|31413.3|13
1645550730000|2022-02-22 17:25:30|31435.9|31415.9|31433.8|31413.8|31435.9|31415.9|31433.6|31413.6|15
1645550740000|2022-02-22 17:25:40|31434.3|31414.3|31435.5|31415.5|31439.1|31419.1|31432.7|31412.7|19
1645550750000|2022-02-22 17:25:50|31436.1|31416.1|31432.5|31412.5|31436.1|31416.1|31432.2|31412.2|22
1645550760000|2022-02-22 17:26:00|31432.7|31412.7|31426.6|31406.6|31432.7|31412.7|31425.7|31405.7|26
1645550770000|2022-02-22 17:26:10|31427.3|31407.3|31428.9|31408.9|31430.1|31410.1|31426.5|31406.5|19
1645550780000|2022-02-22 17:26:20|31429.3|31409.3|31427.3|31407.3|31429.4|31409.4|31426.3|31406.3|24
1645550790000|2022-02-22 17:26:30|31428.2|31408.2|31429.3|31409.3|31429.5|31409.5|31427.6|31407.6|19
1645550800000|2022-02-22 17:26:40|31429.2|31409.2|31426.9|31406.9|31429.2|31409.2|31425|31405|27
1645550810000|2022-02-22 17:26:50|31425.8|31405.8|31426.5|31406.5|31426.9|31406.9|31425.6|31405.6|18
1645550820000|2022-02-22 17:27:00|31426.3|31406.3|31428.7|31408.7|31428.7|31408.7|31425.5|31405.5|16
1645550830000|2022-02-22 17:27:10|31428.8|31408.8|31429.3|31409.3|31429.3|31409.3|31428.6|31408.6|13
1645550840000|2022-02-22 17:27:20|31429|31409|31426.8|31406.8|31429|31409|31426.5|31406.5|12
1645550850000|2022-02-22 17:27:30|31426.9|31406.9|31425.2|31405.2|31426.9|31406.9|31422.3|31402.3|20
1645550860000|2022-02-22 17:27:40|31425.5|31405.5|31425.3|31405.3|31426|31406|31424.6|31404.6|12
1645550870000|2022-02-22 17:27:50|31426.1|31406.1|31425.2|31405.2|31426.2|31406.2|31424.7|31404.7|9
1645550880000|2022-02-22 17:28:00|31425.8|31405.8|31426.9|31406.9|31428.8|31408.8|31422.6|31402.6|17
1645550890000|2022-02-22 17:28:10|31427|31407|31429|31409|31433.4|31413.4|31427|31407|20
1645550900000|2022-02-22 17:28:20|31424.3|31404.3|31424.1|31404.1|31442.2|31406.6|31424|31386.7|20
1645550910000|2022-02-22 17:28:30|31425.1|31405.1|31425.1|31405.1|31427|31407|31423.5|31403.5|24
1645550920000|2022-02-22 17:28:40|31425.5|31405.5|31425.3|31405.3|31427.2|31407.2|31424.6|31404.6|21
1645550930000|2022-02-22 17:28:50|31425.4|31405.4|31425.3|31405.3|31427.2|31407.2|31425|31405|14
1645550940000|2022-02-22 17:29:00|31425.8|31405.8|31429.2|31409.2|31435.5|31415.5|31425.6|31405.6|33
1645550950000|2022-02-22 17:29:10|31429.6|31409.6|31427.7|31407.7|31431.3|31411.3|31426.7|31406.7|24
1645550960000|2022-02-22 17:29:20|31428.3|31408.3|31427.3|31407.3|31429|31409|31424.8|31404.8|24
1645550970000|2022-02-22 17:29:30|31427.5|31407.5|31424.6|31404.6|31428.4|31408.4|31424.5|31404.5|27
1645550980000|2022-02-22 17:29:40|31425.3|31405.3|31426.2|31406.2|31426.8|31406.8|31425|31405|17
1645550990000|2022-02-22 17:29:50|31425.8|31405.8|31424.5|31404.5|31426.9|31406.9|31423.7|31403.7|21
1645551000000|2022-02-22 17:30:00|31426.7|31406.7|31426|31406|31428.2|31408.2|31424.8|31404.8|18
1645551010000|2022-02-22 17:30:10|31426.7|31406.7|31427.2|31407.2|31427.2|31407.2|31424.4|31404.4|20
1645551020000|2022-02-22 17:30:20|31426.1|31406.1|31427.5|31407.5|31427.6|31407.6|31425.6|31405.6|12
1645551030000|2022-02-22 17:30:30|31427.4|31407.4|31427.8|31407.8|31428.7|31408.7|31426.7|31406.7|13
1645551040000|2022-02-22 17:30:40|31428.1|31408.1|31428|31408|31429.4|31409.4|31425.6|31405.6|17
1645551050000|2022-02-22 17:30:50|31426.7|31406.7|31422.4|31402.4|31426.8|31406.8|31421.4|31401.4|27
1645551060000|2022-02-22 17:31:00|31420.2|31400.2|31420.4|31400.4|31422.6|31402.6|31419.3|31399.3|31
1645551070000|2022-02-22 17:31:10|31420.6|31400.6|31419.4|31399.4|31421.9|31401.9|31418.8|31398.8|25
1645551080000|2022-02-22 17:31:20|31418.7|31398.7|31420.6|31400.6|31421|31401|31418.7|31398.7|15
1645551090000|2022-02-22 17:31:30|31420.4|31400.4|31419.8|31399.8|31420.6|31400.6|31419.7|31399.7|18
1645551100000|2022-02-22 17:31:40|31419.7|31399.7|31419.4|31399.4|31420|31400|31417.8|31397.8|22
1645551110000|2022-02-22 17:31:50|31417.3|31397.3|31418.6|31398.6|31420.7|31400.7|31415.5|31395.5|26
1645551120000|2022-02-22 17:32:00|31417.3|31397.3|31419.2|31399.2|31421.2|31401.2|31417.3|31397.3|29
1645551130000|2022-02-22 17:32:10|31419.8|31399.8|31418.2|31398.2|31421.7|31401.7|31417.2|31397.2|23
1645551140000|2022-02-22 17:32:20|31418.7|31398.7|31419.9|31399.9|31422.4|31402.4|31417.2|31397.2|12
1645551150000|2022-02-22 17:32:30|31420.1|31400.1|31415|31395|31420.5|31400.5|31413.6|31393.6|18
1645551160000|2022-02-22 17:32:40|31414.4|31394.4|31416|31396|31418|31398|31413.4|31393.4|23
1645551170000|2022-02-22 17:32:50|31416.1|31396.1|31416.2|31396.2|31418.5|31398.5|31415.2|31395.2|18
1645551180000|2022-02-22 17:33:00|31415.8|31395.8|31418|31398|31418|31398|31415.6|31395.6|15
1645551190000|2022-02-22 17:33:10|31418.2|31398.2|31417.5|31397.5|31418.4|31398.4|31415|31395|19
1645551200000|2022-02-22 17:33:20|31418|31398|31417.8|31397.8|31418|31398|31416.4|31396.4|12
1645551210000|2022-02-22 17:33:30|31417.3|31397.3|31415.4|31395.4|31418.3|31398.3|31411.9|31391.9|21
1645551220000|2022-02-22 17:33:40|31414.4|31394.4|31415.4|31395.4|31416.1|31396.1|31413.8|31393.8|15
1645551230000|2022-02-22 17:33:50|31415.5|31395.5|31416.3|31396.3|31417.7|31397.7|31414.4|31394.4|17
1645551240000|2022-02-22 17:34:00|31416.8|31396.8|31417.4|31397.4|31417.5|31397.5|31415.6|31395.6|15
1645551250000|2022-02-22 17:34:10|31418|31398|31415.6|31395.6|31418|31398|31414.2|31394.2|16
1645551260000|2022-02-22 17:34:20|31415.5|31395.5|31414.5|31394.5|31417.9|31397.9|31414.3|31394.3|11
1645551270000|2022-02-22 17:34:30|31416.5|31396.5|31416.3|31396.3|31420.7|31400.7|31414.4|31394.4|23
1645551280000|2022-02-22 17:34:40|31415.6|31395.6|31416.6|31396.6|31418.5|31398.5|31415.3|31395.3|23
1645551290000|2022-02-22 17:34:50|31417.1|31397.1|31418|31398|31418.2|31398.2|31415.8|31395.8|22
1645551300000|2022-02-22 17:35:00|31417.5|31397.5|31415.8|31395.8|31418.2|31398.2|31414.6|31394.6|23
1645551310000|2022-02-22 17:35:10|31415.6|31395.6|31415.8|31395.8|31418.7|31398.7|31412|31392|25
1645551320000|2022-02-22 17:35:20|31415.9|31395.9|31412.4|31392.4|31417.6|31397.6|31412.4|31392.4|25
1645551330000|2022-02-22 17:35:30|31412.5|31392.5|31418.2|31398.2|31420.4|31400.4|31412.5|31392.5|24
1645551340000|2022-02-22 17:35:40|31416.7|31396.7|31417.3|31397.3|31419.7|31399.7|31416.7|31396.7|18
1645551350000|2022-02-22 17:35:50|31417.6|31397.6|31419.3|31399.3|31419.3|31399.3|31415.9|31395.9|16
1645551360000|2022-02-22 17:36:00|31419.5|31399.5|31420.9|31400.9|31421.3|31401.3|31419.2|31399.2|15
1645551370000|2022-02-22 17:36:10|31419.6|31399.6|31418.8|31398.8|31421.2|31401.2|31418.8|31398.8|14
1645551380000|2022-02-22 17:36:20|31420.4|31400.4|31418.2|31398.2|31420.4|31400.4|31417.2|31397.2|14
1645551390000|2022-02-22 17:36:30|31418.5|31398.5|31417.5|31397.5|31418.9|31398.9|31417.3|31397.3|19
1645551400000|2022-02-22 17:36:40|31417.6|31397.6|31418|31398|31418|31398|31416.6|31396.6|20
1645551410000|2022-02-22 17:36:50|31418.3|31398.3|31418.1|31398.1|31418.4|31398.4|31416.1|31396.1|15
1645551420000|2022-02-22 17:37:00|31418.2|31398.2|31417.6|31397.6|31419|31399|31416.9|31396.9|19
1645551430000|2022-02-22 17:37:10|31418.1|31398.1|31415.3|31395.3|31419.6|31399.6|31415.3|31395.3|11
1645551440000|2022-02-22 17:37:20|31418.7|31398.7|31417.8|31397.8|31420.1|31400.1|31415.3|31395.3|14
1645551450000|2022-02-22 17:37:30|31416.1|31396.1|31415.2|31395.2|31418.8|31398.8|31414.8|31394.8|13
1645551460000|2022-02-22 17:37:40|31418.5|31398.5|31416|31396|31418.5|31398.5|31415.3|31395.3|21
1645551470000|2022-02-22 17:37:50|31415.5|31395.5|31414|31394|31416.4|31396.4|31413.9|31393.9|15
1645551480000|2022-02-22 17:38:00|31414.3|31394.3|31414.5|31394.5|31414.7|31394.7|31413.3|31393.3|18
1645551490000|2022-02-22 17:38:10|31414.7|31394.7|31412.8|31392.8|31415.6|31395.6|31412|31392|16
1645551500000|2022-02-22 17:38:20|31412.6|31392.6|31412.1|31392.1|31415|31395|31412.1|31392.1|15
1645551510000|2022-02-22 17:38:30|31411.8|31391.8|31415.5|31395.5|31415.5|31395.5|31411.8|31391.8|11
1645551520000|2022-02-22 17:38:40|31415.7|31395.7|31416.5|31396.5|31417.3|31397.3|31415.4|31395.4|15
1645551530000|2022-02-22 17:38:50|31416.4|31396.4|31414.5|31394.5|31417.3|31397.3|31414.1|31394.1|20
1645551540000|2022-02-22 17:39:00|31414.2|31394.2|31414.4|31394.4|31416.3|31396.3|31413.9|31393.9|18
1645551550000|2022-02-22 17:39:10|31414.9|31394.9|31415|31395|31416|31396|31412.9|31392.9|14
1645551560000|2022-02-22 17:39:20|31415.3|31395.3|31415.7|31395.7|31416.2|31396.2|31414.8|31394.8|20
1645551570000|2022-02-22 17:39:30|31416.1|31396.1|31417.3|31397.3|31417.6|31397.6|31415.6|31395.6|13
1645551580000|2022-02-22 17:39:40|31416.6|31396.6|31417.7|31397.7|31417.7|31397.7|31416|31396|12
1645551590000|2022-02-22 17:39:50|31417.6|31397.6|31416.5|31396.5|31418.2|31398.2|31416.5|31396.5|16
1645551600000|2022-02-22 17:40:00|31416.7|31396.7|31417.7|31397.7|31418.9|31398.9|31416|31396|18
1645551610000|2022-02-22 17:40:10|31418.4|31398.4|31418.6|31398.6|31418.6|31398.6|31415|31395|17
1645551620000|2022-02-22 17:40:20|31417.1|31397.1|31416|31396|31418|31398|31414.6|31394.6|14
1645551630000|2022-02-22 17:40:30|31414.7|31394.7|31415|31395|31417.2|31397.2|31414.5|31394.5|14
1645551640000|2022-02-22 17:40:40|31414.9|31394.9|31415.6|31395.6|31416.5|31396.5|31414.1|31394.1|14
1645551650000|2022-02-22 17:40:50|31415.8|31395.8|31415.7|31395.7|31417.2|31397.2|31414.8|31394.8|11
1645551660000|2022-02-22 17:41:00|31415.9|31395.9|31415.6|31395.6|31416.4|31396.4|31415.2|31395.2|14
1645551670000|2022-02-22 17:41:10|31415.1|31395.1|31415.2|31395.2|31416.7|31396.7|31414.9|31394.9|9
1645551680000|2022-02-22 17:41:20|31415.6|31395.6|31412.4|31392.4|31415.6|31395.6|31409.4|31389.4|27
1645551690000|2022-02-22 17:41:30|31412.1|31392.1|31413.5|31393.5|31413.5|31393.5|31411.5|31391.5|22
1645551700000|2022-02-22 17:41:40|31413.8|31393.8|31412.9|31392.9|31413.9|31393.9|31412|31392|13
1645551710000|2022-02-22 17:41:50|31412.8|31392.8|31411.3|31391.3|31413.2|31393.2|31410.7|31390.7|15
1645551720000|2022-02-22 17:42:00|31411.1|31391.1|31411.6|31391.6|31412.1|31392.1|31410|31390|21
1645551730000|2022-02-22 17:42:10|31411.8|31391.8|31412.1|31392.1|31415.4|31395.4|31411.8|31391.8|15
1645551740000|2022-02-22 17:42:20|31412.3|31392.3|31412|31392|31412.7|31392.7|31411.5|31391.5|12
1645551750000|2022-02-22 17:42:30|31412.7|31392.7|31410.5|31390.5|31412.7|31392.7|31410.3|31390.3|17
1645551760000|2022-02-22 17:42:40|31408.9|31388.9|31409.5|31389.5|31410.9|31390.9|31408.9|31388.9|11
1645551770000|2022-02-22 17:42:50|31410.5|31390.5|31410.8|31390.8|31413|31393|31410.3|31390.3|16
1645551780000|2022-02-22 17:43:00|31412.4|31392.4|31417.3|31397.3|31417.3|31397.3|31410.4|31390.4|17
1645551790000|2022-02-22 17:43:10|31415.1|31395.1|31415|31395|31415.9|31395.9|31413.7|31393.7|17
1645551800000|2022-02-22 17:43:20|31415.8|31395.8|31415.5|31395.5|31416.2|31396.2|31413.5|31393.5|17
1645551810000|2022-02-22 17:43:30|31416|31396|31414.8|31394.8|31417.5|31397.5|31414.1|31394.1|15
1645551820000|2022-02-22 17:43:40|31415.2|31395.2|31417.5|31397.5|31418.4|31398.4|31415|31395|21
1645551830000|2022-02-22 17:43:50|31417.3|31397.3|31417.1|31397.1|31417.7|31397.7|31414.7|31394.7|15
1645551840000|2022-02-22 17:44:00|31416.7|31396.7|31417.1|31397.1|31417.8|31397.8|31416.1|31396.1|13
1645551850000|2022-02-22 17:44:10|31416.7|31396.7|31415.8|31395.8|31420|31400|31415.8|31395.8|20
1645551860000|2022-02-22 17:44:20|31416.4|31396.4|31417.5|31397.5|31421.2|31401.2|31416.4|31396.4|19
1645551870000|2022-02-22 17:44:30|31418.1|31398.1|31419.7|31399.7|31420.6|31400.6|31418.1|31398.1|17
1645551880000|2022-02-22 17:44:40|31420|31400|31418.5|31398.5|31420.5|31400.5|31418.5|31398.5|14
1645551890000|2022-02-22 17:44:50|31419|31399|31421.7|31401.7|31425.4|31405.4|31419|31399|24
1645551900000|2022-02-22 17:45:00|31422.9|31402.9|31420.9|31400.9|31423.7|31403.7|31420.9|31400.9|26
1645551910000|2022-02-22 17:45:10|31421.3|31401.3|31420.5|31400.5|31422.5|31402.5|31417.8|31397.8|20
1645551920000|2022-02-22 17:45:20|31421.5|31401.5|31420.3|31400.3|31422|31402|31417.4|31397.4|23
1645551930000|2022-02-22 17:45:30|31420.2|31400.2|31417.9|31397.9|31420.3|31400.3|31417.6|31397.6|16
1645551940000|2022-02-22 17:45:40|31417.8|31397.8|31418.3|31398.3|31419.8|31399.8|31417.8|31397.8|14
1645551950000|2022-02-22 17:45:50|31418.7|31398.7|31419.1|31399.1|31419.8|31399.8|31418.5|31398.5|15
1645551960000|2022-02-22 17:46:00|31419.4|31399.4|31420|31400|31420|31400|31418.6|31398.6|5
1645551970000|2022-02-22 17:46:10|31420.4|31400.4|31414.5|31394.5|31420.4|31400.4|31414.1|31394.1|26
1645551980000|2022-02-22 17:46:20|31414.4|31394.4|31415.6|31395.6|31415.6|31395.6|31413.2|31393.2|20
1645551990000|2022-02-22 17:46:30|31415.1|31395.1|31413.5|31393.5|31415.7|31395.7|31413.5|31393.5|10
1645552000000|2022-02-22 17:46:40|31413.9|31393.9|31415.1|31395.1|31415.7|31395.7|31413.7|31393.7|12
1645552010000|2022-02-22 17:46:50|31417.1|31397.1|31417|31397|31418.7|31398.7|31413.6|31393.6|16
1645552020000|2022-02-22 17:47:00|31415.9|31395.9|31416.6|31396.6|31417.5|31397.5|31414.6|31394.6|15
1645552030000|2022-02-22 17:47:10|31416.7|31396.7|31417|31397|31417|31397|31415.1|31395.1|16
1645552040000|2022-02-22 17:47:20|31418.3|31398.3|31417.5|31397.5|31419.9|31399.9|31417.1|31397.1|19
1645552050000|2022-02-22 17:47:30|31417.1|31397.1|31418.3|31398.3|31419.5|31399.5|31417.1|31397.1|16
1645552060000|2022-02-22 17:47:40|31418.5|31398.5|31417.6|31397.6|31420.2|31400.2|31414.8|31394.8|20
1645552070000|2022-02-22 17:47:50|31418|31398|31419.3|31399.3|31419.3|31399.3|31416.8|31396.8|23
1645552080000|2022-02-22 17:48:00|31419.1|31399.1|31418.6|31398.6|31419.5|31399.5|31418.1|31398.1|12
1645552090000|2022-02-22 17:48:10|31418|31398|31417|31397|31418.1|31398.1|31416.9|31396.9|15
1645552100000|2022-02-22 17:48:20|31416.9|31396.9|31419.3|31399.3|31419.4|31399.4|31416.9|31396.9|15
1645552110000|2022-02-22 17:48:30|31419.4|31399.4|31418.4|31398.4|31419.4|31399.4|31418.2|31398.2|8
1645552120000|2022-02-22 17:48:40|31418.1|31398.1|31416|31396|31419.9|31399.9|31416|31396|14
1645552130000|2022-02-22 17:48:50|31415.9|31395.9|31419.3|31399.3|31419.8|31399.8|31415.9|31395.9|6
1645552140000|2022-02-22 17:49:00|31420.4|31400.4|31417.9|31397.9|31420.5|31400.5|31417.5|31397.5|18
1645552150000|2022-02-22 17:49:10|31418.1|31398.1|31419.3|31399.3|31419.3|31399.3|31416.8|31396.8|24
1645552160000|2022-02-22 17:49:20|31419.1|31399.1|31419.5|31399.5|31422.9|31402.9|31418.6|31398.6|16
1645552170000|2022-02-22 17:49:30|31420.1|31400.1|31422.1|31402.1|31422.7|31402.7|31418.8|31398.8|16
1645552180000|2022-02-22 17:49:40|31422.2|31402.2|31420.5|31400.5|31423.5|31403.5|31420.2|31400.2|11
1645552190000|2022-02-22 17:49:50|31420.2|31400.2|31421|31401|31421.8|31401.8|31419.7|31399.7|15
1645552200000|2022-02-22 17:50:00|31421.5|31401.5|31418.2|31398.2|31422.9|31402.9|31417.4|31397.4|24
1645552210000|2022-02-22 17:50:10|31417.3|31397.3|31418|31398|31419.2|31399.2|31415.7|31395.7|28
1645552220000|2022-02-22 17:50:20|31417.6|31397.6|31420.1|31400.1|31420.9|31400.9|31417.6|31397.6|18
1645552230000|2022-02-22 17:50:30|31419.3|31399.3|31418.4|31398.4|31419.3|31399.3|31416.7|31396.7|13
1645552240000|2022-02-22 17:50:40|31418.2|31398.2|31417.4|31397.4|31418.2|31398.2|31417|31397|16
1645552250000|2022-02-22 17:50:50|31417.5|31397.5|31418.2|31398.2|31424.7|31404.7|31417.5|31397.5|16
1645552260000|2022-02-22 17:51:00|31419.2|31399.2|31419|31399|31419.5|31399.5|31417.6|31397.6|23
1645552270000|2022-02-22 17:51:10|31419.3|31399.3|31417.9|31397.9|31419.6|31399.6|31417.9|31397.9|10
1645552280000|2022-02-22 17:51:20|31417.8|31397.8|31419.8|31399.8|31419.8|31399.8|31417.8|31397.8|17
1645552290000|2022-02-22 17:51:30|31419.9|31399.9|31419.5|31399.5|31420.2|31400.2|31418.9|31398.9|18
1645552300000|2022-02-22 17:51:40|31419.7|31399.7|31419.8|31399.8|31420|31400|31419.4|31399.4|12
1645552310000|2022-02-22 17:51:50|31419.7|31399.7|31418.1|31398.1|31420.1|31400.1|31417|31397|26
1645552320000|2022-02-22 17:52:00|31418.3|31398.3|31418.8|31398.8|31419.1|31399.1|31417.4|31397.4|17
1645552330000|2022-02-22 17:52:10|31419.1|31399.1|31420.7|31400.7|31420.7|31400.7|31418.6|31398.6|15
1645552340000|2022-02-22 17:52:20|31420.3|31400.3|31420.5|31400.5|31422|31402|31419.5|31399.5|23
1645552350000|2022-02-22 17:52:30|31419.9|31399.9|31421.1|31401.1|31421.3|31401.3|31419.2|31399.2|18
1645552360000|2022-02-22 17:52:40|31421.4|31401.4|31420.9|31400.9|31421.5|31401.5|31420.9|31400.9|18
1645552370000|2022-02-22 17:52:50|31420.8|31400.8|31421.4|31401.4|31421.9|31401.9|31420.8|31400.8|16
1645552380000|2022-02-22 17:53:00|31421.8|31401.8|31421.1|31401.1|31422.5|31402.5|31421|31401|10
1645552390000|2022-02-22 17:53:10|31421|31401|31421.6|31401.6|31421.6|31401.6|31421|31401|10
1645552400000|2022-02-22 17:53:20|31421.9|31401.9|31420.5|31400.5|31422.8|31402.8|31419.7|31399.7|21
1645552410000|2022-02-22 17:53:30|31420.6|31400.6|31420.4|31400.4|31421.4|31401.4|31420.2|31400.2|15
1645552420000|2022-02-22 17:53:40|31420.2|31400.2|31419.4|31399.4|31420.2|31400.2|31418.9|31398.9|15
1645552430000|2022-02-22 17:53:50|31418.4|31398.4|31418.9|31398.9|31419|31399|31418.3|31398.3|11
1645552440000|2022-02-22 17:54:00|31418.8|31398.8|31418.3|31398.3|31420.7|31400.7|31416.2|31396.2|25
1645552450000|2022-02-22 17:54:10|31417.9|31397.9|31416.9|31396.9|31418.6|31398.6|31416.3|31396.3|18
1645552460000|2022-02-22 17:54:20|31417.2|31397.2|31416.9|31396.9|31417.2|31397.2|31416.3|31396.3|15
1645552470000|2022-02-22 17:54:30|31417|31397|31417.4|31397.4|31418.5|31398.5|31415.5|31395.5|19
1645552480000|2022-02-22 17:54:40|31417.5|31397.5|31417.5|31397.5|31417.9|31397.9|31416.9|31396.9|11
1645552490000|2022-02-22 17:54:50|31417.4|31397.4|31418.2|31398.2|31421.5|31401.5|31416.7|31396.7|17
1645552500000|2022-02-22 17:55:00|31417.7|31397.7|31415|31395|31417.7|31397.7|31413.7|31393.7|18
1645552510000|2022-02-22 17:55:10|31414.4|31394.4|31413.5|31393.5|31416|31396|31413.1|31393.1|18
1645552520000|2022-02-22 17:55:20|31412|31392|31412.9|31392.9|31412.9|31392.9|31412|31392|15
1645552530000|2022-02-22 17:55:30|31413.1|31393.1|31414.3|31394.3|31414.3|31394.3|31412.9|31392.9|14
1645552540000|2022-02-22 17:55:40|31414.2|31394.2|31414.5|31394.5|31414.5|31394.5|31412.2|31392.2|18
1645552550000|2022-02-22 17:55:50|31414.9|31394.9|31412.9|31392.9|31415|31395|31412.5|31392.5|25
1645552560000|2022-02-22 17:56:00|31413|31393|31412|31392|31413|31393|31411.4|31391.4|14
1645552570000|2022-02-22 17:56:10|31411.7|31391.7|31412.1|31392.1|31412.2|31392.2|31411.6|31391.6|10
1645552580000|2022-02-22 17:56:20|31411.7|31391.7|31416.5|31396.5|31417.5|31397.5|31411.6|31391.6|19
1645552590000|2022-02-22 17:56:30|31417.6|31397.6|31418.5|31398.5|31418.7|31398.7|31416|31396|25
1645552600000|2022-02-22 17:56:40|31418.4|31398.4|31415.9|31395.9|31418.4|31398.4|31415.8|31395.8|15
1645552610000|2022-02-22 17:56:50|31415.8|31395.8|31415|31395|31417.8|31397.8|31415|31395|19
1645552620000|2022-02-22 17:57:00|31415.6|31395.6|31418.3|31398.3|31418.7|31398.7|31414.6|31394.6|24
1645552630000|2022-02-22 17:57:10|31417.7|31397.7|31418.5|31398.5|31418.7|31398.7|31417.3|31397.3|25
1645552640000|2022-02-22 17:57:20|31418.6|31398.6|31418.3|31398.3|31418.6|31398.6|31417.4|31397.4|19
1645552650000|2022-02-22 17:57:30|31418.5|31398.5|31417.4|31397.4|31418.7|31398.7|31417.4|31397.4|9
1645552660000|2022-02-22 17:57:40|31417.3|31397.3|31416.5|31396.5|31419.4|31399.4|31416.5|31396.5|17
1645552670000|2022-02-22 17:57:50|31417.3|31397.3|31414.7|31394.7|31417.8|31397.8|31414.7|31394.7|25
1645552680000|2022-02-22 17:58:00|31415.7|31395.7|31416.5|31396.5|31417.6|31397.6|31415.4|31395.4|22
1645552690000|2022-02-22 17:58:10|31416.9|31396.9|31416.6|31396.6|31417.1|31397.1|31416.2|31396.2|17
1645552700000|2022-02-22 17:58:20|31417.1|31397.1|31417.1|31397.1|31417.7|31397.7|31415.4|31395.4|23
1645552710000|2022-02-22 17:58:30|31417.6|31397.6|31417|31397|31418.9|31398.9|31414.8|31394.8|28
1645552720000|2022-02-22 17:58:40|31418|31398|31417.1|31397.1|31418|31398|31417|31397|16
1645552730000|2022-02-22 17:58:50|31416.9|31396.9|31412.2|31392.2|31417|31397|31412.2|31392.2|18
1645552740000|2022-02-22 17:59:00|31412.3|31392.3|31413.1|31393.1|31413.5|31393.5|31412.1|31392.1|17
1645552750000|2022-02-22 17:59:10|31413.4|31393.4|31415.4|31395.4|31417.8|31397.8|31411.9|31391.9|24
1645552760000|2022-02-22 17:59:20|31416.2|31396.2|31417.7|31397.7|31417.8|31397.8|31414.6|31394.6|21
1645552770000|2022-02-22 17:59:30|31417.6|31397.6|31416.8|31396.8|31417.6|31397.6|31415.3|31395.3|24
1645552780000|2022-02-22 17:59:40|31416.3|31396.3|31416.2|31396.2|31417.4|31397.4|31416.2|31396.2|19
1645552790000|2022-02-22 17:59:50|31416.3|31396.3|31413.6|31393.6|31416.3|31396.3|31413.6|31393.6|17
1645552800000|2022-02-22 18:00:00|31413.7|31393.7|31413|31393|31413.9|31393.9|31411.2|31391.2|21
1645552810000|2022-02-22 18:00:10|31412.7|31392.7|31413.4|31393.4|31413.7|31393.7|31411.7|31391.7|23
1645552820000|2022-02-22 18:00:20|31413.6|31393.6|31412.9|31392.9|31413.6|31393.6|31410.6|31390.6|24
1645552830000|2022-02-22 18:00:30|31411.8|31391.8|31411.1|31391.1|31413|31393|31410.9|31390.9|19
1645552840000|2022-02-22 18:00:40|31410.4|31390.4|31410.9|31390.9|31411.6|31391.6|31410.4|31390.4|15
1645552850000|2022-02-22 18:00:50|31411.3|31391.3|31410|31390|31411.7|31391.7|31409.9|31389.9|17
1645552860000|2022-02-22 18:01:00|31410.9|31390.9|31411.4|31391.4|31411.4|31391.4|31409.7|31389.7|19
1645552870000|2022-02-22 18:01:10|31411.5|31391.5|31412.2|31392.2|31412.7|31392.7|31411.5|31391.5|15
1645552880000|2022-02-22 18:01:20|31412.6|31392.6|31414.5|31394.5|31416.1|31396.1|31412.3|31392.3|22
1645552890000|2022-02-22 18:01:30|31414.7|31394.7|31414.8|31394.8|31416.7|31396.7|31414.2|31394.2|23
1645552900000|2022-02-22 18:01:40|31414.4|31394.4|31413.8|31393.8|31415|31395|31413.8|31393.8|14
1645552910000|2022-02-22 18:01:50|31414|31394|31414.9|31394.9|31414.9|31394.9|31413.2|31393.2|12
1645552920000|2022-02-22 18:02:00|31415.9|31395.9|31414.2|31394.2|31418.2|31398.2|31411.9|31391.9|28
1645552930000|2022-02-22 18:02:10|31412.5|31392.5|31414.2|31394.2|31416.3|31396.3|31412.5|31392.5|22
1645552940000|2022-02-22 18:02:20|31414.5|31394.5|31413.8|31393.8|31415.6|31395.6|31413.5|31393.5|24
1645552950000|2022-02-22 18:02:30|31414|31394|31416.9|31396.9|31416.9|31396.9|31413.2|31393.2|17
1645552960000|2022-02-22 18:02:40|31414.6|31394.6|31413.4|31393.4|31416.2|31396.2|31411.6|31391.6|23
1645552970000|2022-02-22 18:02:50|31413.6|31393.6|31413.3|31393.3|31413.6|31393.6|31411.6|31391.6|16
1645552980000|2022-02-22 18:03:00|31410.9|31390.9|31410.2|31390.2|31412.8|31392.8|31408.8|31388.8|27
1645552990000|2022-02-22 18:03:10|31410.3|31390.3|31409.7|31389.7|31410.5|31390.5|31406.7|31386.7|25
1645553000000|2022-02-22 18:03:20|31408.7|31388.7|31407.7|31387.7|31413.6|31393.6|31407.4|31387.4|26
1645553010000|2022-02-22 18:03:30|31407.5|31387.5|31408.9|31388.9|31409.9|31389.9|31407.5|31387.5|15
1645553020000|2022-02-22 18:03:40|31408.7|31388.7|31410.2|31390.2|31410.2|31390.2|31408.4|31388.4|11
1645553030000|2022-02-22 18:03:50|31409.5|31389.5|31410.6|31390.6|31414.3|31394.3|31407.7|31387.7|15
1645553040000|2022-02-22 18:04:00|31411.1|31391.1|31410.1|31390.1|31411.5|31391.5|31408.9|31388.9|25
1645553050000|2022-02-22 18:04:10|31409.6|31389.6|31411.1|31391.1|31411.2|31391.2|31409.6|31389.6|19
1645553060000|2022-02-22 18:04:20|31410.9|31390.9|31409.8|31389.8|31411.9|31391.9|31409.8|31389.8|19
1645553070000|2022-02-22 18:04:30|31410.1|31390.1|31409.7|31389.7|31413.8|31393.8|31409|31389|23
1645553080000|2022-02-22 18:04:40|31410.5|31390.5|31409.3|31389.3|31410.7|31390.7|31408.5|31388.5|15
1645553090000|2022-02-22 18:04:50|31408.9|31388.9|31408.8|31388.8|31409.9|31389.9|31408.1|31388.1|21
1645553100000|2022-02-22 18:05:00|31408.6|31388.6|31405.5|31385.5|31409.2|31389.2|31404.3|31384.3|23
1645553110000|2022-02-22 18:05:10|31405.1|31385.1|31408.6|31388.6|31409.4|31389.4|31404.3|31384.3|16
1645553120000|2022-02-22 18:05:20|31408.4|31388.4|31407.1|31387.1|31408.6|31388.6|31407.1|31387.1|12
1645553130000|2022-02-22 18:05:30|31407.4|31387.4|31408.5|31388.5|31410.7|31390.7|31407.1|31387.1|22
1645553140000|2022-02-22 18:05:40|31410.1|31390.1|31410.4|31390.4|31412.5|31392.5|31408.8|31388.8|20
1645553150000|2022-02-22 18:05:50|31410.1|31390.1|31407|31387|31410.1|31390.1|31405.9|31385.9|25
1645553160000|2022-02-22 18:06:00|31406.5|31386.5|31406.3|31386.3|31407.2|31387.2|31405.8|31385.8|10
1645553170000|2022-02-22 18:06:10|31406.5|31386.5|31407.5|31387.5|31408.2|31388.2|31405.6|31385.6|18
1645553180000|2022-02-22 18:06:20|31407.3|31387.3|31406.6|31386.6|31407.3|31387.3|31406.1|31386.1|14
1645553190000|2022-02-22 18:06:30|31406.9|31386.9|31406|31386|31409|31389|31406|31386|17
1645553200000|2022-02-22 18:06:40|31406.5|31386.5|31408.3|31388.3|31408.3|31388.3|31406.2|31386.2|13
1645553210000|2022-02-22 18:06:50|31408.2|31388.2|31406.1|31386.1|31408.7|31388.7|31402.6|31382.6|24
1645553220000|2022-02-22 18:07:00|31406|31386|31406.7|31386.7|31406.7|31386.7|31404.7|31384.7|13
1645553230000|2022-02-22 18:07:10|31406.6|31386.6|31406.9|31386.9|31407.8|31387.8|31405.8|31385.8|20
1645553240000|2022-02-22 18:07:20|31405.9|31385.9|31406.6|31386.6|31406.7|31386.7|31404.6|31384.6|18
1645553250000|2022-02-22 18:07:30|31406.7|31386.7|31408.3|31388.3|31408.4|31388.4|31405.3|31385.3|16
1645553260000|2022-02-22 18:07:40|31408|31388|31409.1|31389.1|31409.7|31389.7|31405.7|31385.7|24
1645553270000|2022-02-22 18:07:50|31409.2|31389.2|31407.2|31387.2|31409.2|31389.2|31406|31386|14
1645553280000|2022-02-22 18:08:00|31407.3|31387.3|31407.6|31387.6|31407.9|31387.9|31402.3|31382.3|25
1645553290000|2022-02-22 18:08:10|31407.9|31387.9|31406.7|31386.7|31407.9|31387.9|31405.6|31385.6|12
1645553300000|2022-02-22 18:08:20|31406.4|31386.4|31404.2|31384.2|31406.4|31386.4|31402.3|31382.3|16
1645553310000|2022-02-22 18:08:30|31404.3|31384.3|31405.8|31385.8|31406.8|31386.8|31402.7|31382.7|21
1645553320000|2022-02-22 18:08:40|31406.2|31386.2|31405.4|31385.4|31406.2|31386.2|31404|31384|17
1645553330000|2022-02-22 18:08:50|31404.1|31384.1|31406|31386|31406|31386|31403.9|31383.9|17
1645553340000|2022-02-22 18:09:00|31405.6|31385.6|31407.4|31387.4|31407.4|31387.4|31405.3|31385.3|21
1645553350000|2022-02-22 18:09:10|31407.3|31387.3|31408.2|31388.2|31409.7|31389.7|31407.3|31387.3|19
1645553360000|2022-02-22 18:09:20|31408.7|31388.7|31408.8|31388.8|31409.3|31389.3|31407.3|31387.3|19
1645553370000|2022-02-22 18:09:30|31408.9|31388.9|31406.8|31386.8|31409.6|31389.6|31406.8|31386.8|9
1645553380000|2022-02-22 18:09:40|31406.9|31386.9|31410.7|31390.7|31410.7|31390.7|31406.7|31386.7|14
1645553390000|2022-02-22 18:09:50|31405.5|31385.5|31409.8|31389.8|31411.2|31391.2|31405.5|31385.5|14
1645553400000|2022-02-22 18:10:00|31409.9|31389.9|31405.3|31385.3|31409.9|31389.9|31404.8|31384.8|16
1645553410000|2022-02-22 18:10:10|31405.4|31385.4|31405|31385|31406.1|31386.1|31404.9|31384.9|15
1645553420000|2022-02-22 18:10:20|31406.5|31386.5|31403|31383|31406.8|31386.8|31402.7|31382.7|22
1645553430000|2022-02-22 18:10:30|31402.9|31382.9|31403|31383|31403.3|31383.3|31401.4|31381.4|19
1645553440000|2022-02-22 18:10:40|31402.7|31382.7|31402.4|31382.4|31403|31383|31402.4|31382.4|9
1645553450000|2022-02-22 18:10:50|31402.2|31382.2|31403.1|31383.1|31403.7|31383.7|31402.2|31382.2|16
1645553460000|2022-02-22 18:11:00|31403.5|31383.5|31403.5|31383.5|31404.2|31384.2|31403|31383|15
1645553470000|2022-02-22 18:11:10|31404|31384|31402.9|31382.9|31404.3|31384.3|31402.8|31382.8|14
1645553480000|2022-02-22 18:11:20|31403|31383|31401.9|31381.9|31403.7|31383.7|31401.4|31381.4|16
1645553490000|2022-02-22 18:11:30|31401.8|31381.8|31400.9|31380.9|31402.5|31382.5|31400.9|31380.9|11
1645553500000|2022-02-22 18:11:40|31402.1|31382.1|31403|31383|31403.2|31383.2|31402.1|31382.1|10
1645553510000|2022-02-22 18:11:50|31402.6|31382.6|31402.3|31382.3|31404|31384|31402.3|31382.3|11
1645553520000|2022-02-22 18:12:00|31402.9|31382.9|31404.7|31384.7|31408.5|31388.5|31402.9|31382.9|21
1645553530000|2022-02-22 18:12:10|31404.1|31384.1|31402.9|31382.9|31405.3|31385.3|31402.9|31382.9|11
1645553540000|2022-02-22 18:12:20|31402.6|31382.6|31404.1|31384.1|31404.3|31384.3|31401.9|31381.9|14
1645553550000|2022-02-22 18:12:30|31403.9|31383.9|31404.7|31384.7|31404.8|31384.8|31403.2|31383.2|8
1645553560000|2022-02-22 18:12:40|31405|31385|31404.8|31384.8|31405.1|31385.1|31404.6|31384.6|8
1645553570000|2022-02-22 18:12:50|31404.9|31384.9|31405.6|31385.6|31405.6|31385.6|31403.8|31383.8|16
1645553580000|2022-02-22 18:13:00|31405.4|31385.4|31404.4|31384.4|31405.4|31385.4|31402|31382|20
1645553590000|2022-02-22 18:13:10|31404.2|31384.2|31405.2|31385.2|31405.3|31385.3|31404.2|31384.2|19
1645553600000|2022-02-22 18:13:20|31405.3|31385.3|31408|31388|31410.6|31390.6|31405.3|31385.3|12
1645553610000|2022-02-22 18:13:30|31408.4|31388.4|31407.3|31387.3|31408.4|31388.4|31406.8|31386.8|15
1645553620000|2022-02-22 18:13:40|31407|31387|31406.3|31386.3|31407.5|31387.5|31406.2|31386.2|12
1645553630000|2022-02-22 18:13:50|31407.4|31387.4|31409.2|31389.2|31409.2|31389.2|31406.6|31386.6|19
1645553640000|2022-02-22 18:14:00|31409.4|31389.4|31408.1|31388.1|31409.4|31389.4|31407.4|31387.4|15
1645553650000|2022-02-22 18:14:10|31408.5|31388.5|31408.8|31388.8|31409.2|31389.2|31408.4|31388.4|10
1645553660000|2022-02-22 18:14:20|31410.2|31390.2|31409.2|31389.2|31410.2|31390.2|31408.1|31388.1|18
1645553670000|2022-02-22 18:14:30|31408.9|31388.9|31409.3|31389.3|31410.1|31390.1|31408.7|31388.7|10
1645553680000|2022-02-22 18:14:40|31409.6|31389.6|31408.2|31388.2|31409.8|31389.8|31407.6|31387.6|12
1645553690000|2022-02-22 18:14:50|31407.9|31387.9|31409|31389|31409|31389|31407.9|31387.9|16
1645553700000|2022-02-22 18:15:00|31408.8|31388.8|31410.4|31390.4|31410.4|31390.4|31408.8|31388.8|16
1645553710000|2022-02-22 18:15:10|31410.7|31390.7|31411.9|31391.9|31415.5|31395.5|31409.6|31389.6|27
1645553720000|2022-02-22 18:15:20|31411.2|31391.2|31410.5|31390.5|31413|31393|31410|31390|18
1645553730000|2022-02-22 18:15:30|31410.7|31390.7|31410.2|31390.2|31411|31391|31409.6|31389.6|12
1645553740000|2022-02-22 18:15:40|31410.8|31390.8|31413.7|31393.7|31413.7|31393.7|31410.7|31390.7|18
1645553750000|2022-02-22 18:15:50|31413.6|31393.6|31411.1|31391.1|31413.7|31393.7|31408.9|31388.9|22
1645553760000|2022-02-22 18:16:00|31409.5|31389.5|31413|31393|31415.3|31395.3|31409.5|31389.5|25
1645553770000|2022-02-22 18:16:10|31414.7|31394.7|31413.2|31393.2|31415.4|31395.4|31412.2|31392.2|26
1645553780000|2022-02-22 18:16:20|31413.1|31393.1|31417.4|31397.4|31418.9|31398.9|31413.1|31393.1|24
1645553790000|2022-02-22 18:16:30|31418.4|31398.4|31415.3|31395.3|31418.4|31398.4|31414.4|31394.4|22
1645553800000|2022-02-22 18:16:40|31415.2|31395.2|31417.9|31397.9|31420|31400|31415.1|31395.1|29
1645553810000|2022-02-22 18:16:50|31417.3|31397.3|31420.6|31400.6|31421.6|31401.6|31415.2|31395.2|29
1645553820000|2022-02-22 18:17:00|31419.7|31399.7|31420.1|31400.1|31422.8|31402.8|31418|31398|29
1645553830000|2022-02-22 18:17:10|31420.3|31400.3|31424.3|31404.3|31424.3|31404.3|31420.2|31400.2|19
1645553840000|2022-02-22 18:17:20|31422|31402|31423.3|31403.3|31427.3|31407.3|31420.8|31400.8|28
1645553850000|2022-02-22 18:17:30|31425.4|31405.4|31424.1|31404.1|31426.1|31406.1|31424.1|31404.1|24
1645553860000|2022-02-22 18:17:40|31422.9|31402.9|31426|31406|31428.1|31408.1|31421.9|31401.9|31
1645553870000|2022-02-22 18:17:50|31425.5|31405.5|31429.8|31409.8|31430.1|31410.1|31425.5|31405.5|27
1645553880000|2022-02-22 18:18:00|31428.4|31408.4|31429|31409|31429.9|31409.9|31426.8|31406.8|23
1645553890000|2022-02-22 18:18:10|31430.8|31410.8|31427.9|31407.9|31430.8|31410.8|31426.4|31406.4|30
1645553900000|2022-02-22 18:18:20|31428.2|31408.2|31424.9|31404.9|31428.4|31408.4|31424.6|31404.6|23
1645553910000|2022-02-22 18:18:30|31425.3|31405.3|31427.5|31407.5|31429.5|31409.5|31425.3|31405.3|30
1645553920000|2022-02-22 18:18:40|31428|31408|31426.8|31406.8|31429.1|31409.1|31426.1|31406.1|17
1645553930000|2022-02-22 18:18:50|31426.6|31406.6|31427.4|31407.4|31428.6|31408.6|31425|31405|24
1645553940000|2022-02-22 18:19:00|31427.3|31407.3|31430.3|31410.3|31430.3|31410.3|31425.5|31405.5|27
1645553950000|2022-02-22 18:19:10|31429.5|31409.5|31430.4|31410.4|31433.4|31413.4|31429.2|31409.2|28
1645553960000|2022-02-22 18:19:20|31426.9|31406.9|31427.4|31407.4|31428|31408|31425.8|31405.8|20
1645553970000|2022-02-22 18:19:30|31427.5|31407.5|31425.1|31405.1|31428|31408|31420.8|31400.8|26
1645553980000|2022-02-22 18:19:40|31425.2|31405.2|31425.3|31405.3|31426.5|31406.5|31425.1|31405.1|17
1645553990000|2022-02-22 18:19:50|31426.1|31406.1|31429|31409|31429.8|31409.8|31426.1|31406.1|17
1645554000000|2022-02-22 18:20:00|31429.3|31409.3|31427.2|31407.2|31429.3|31409.3|31427.2|31407.2|19
1645554010000|2022-02-22 18:20:10|31427.4|31407.4|31422.4|31402.4|31427.7|31407.7|31422|31402|22
1645554020000|2022-02-22 18:20:20|31422.2|31402.2|31419.9|31399.9|31422.2|31402.2|31419.1|31399.1|20
1645554030000|2022-02-22 18:20:30|31420.5|31400.5|31418.7|31398.7|31420.9|31400.9|31417.5|31397.5|20
1645554040000|2022-02-22 18:20:40|31417.6|31397.6|31418.6|31398.6|31419.6|31399.6|31417.6|31397.6|17
1645554050000|2022-02-22 18:20:50|31418.9|31398.9|31425.3|31405.3|31429.7|31409.7|31418|31398|25
1645554060000|2022-02-22 18:21:00|31423.5|31403.5|31421.9|31401.9|31423.5|31403.5|31421.3|31401.3|24
1645554070000|2022-02-22 18:21:10|31421.7|31401.7|31425|31405|31426|31406|31421.6|31401.6|19
1645554080000|2022-02-22 18:21:20|31424.9|31404.9|31422.7|31402.7|31425|31405|31422.7|31402.7|19
1645554090000|2022-02-22 18:21:30|31423.1|31403.1|31422.1|31402.1|31423.8|31403.8|31422|31402|19
1645554100000|2022-02-22 18:21:40|31420.8|31400.8|31420.7|31400.7|31421.8|31401.8|31420.2|31400.2|27
1645554110000|2022-02-22 18:21:50|31421.2|31401.2|31423.4|31403.4|31424|31404|31420.8|31400.8|23
1645554120000|2022-02-22 18:22:00|31423.7|31403.7|31423|31403|31424.4|31404.4|31423|31403|10
1645554130000|2022-02-22 18:22:10|31423.2|31403.2|31420.9|31400.9|31423.2|31403.2|31420.9|31400.9|16
1645554140000|2022-02-22 18:22:20|31421.6|31401.6|31419.8|31399.8|31422.8|31402.8|31417.5|31397.5|21
1645554150000|2022-02-22 18:22:30|31419.9|31399.9|31420.6|31400.6|31420.9|31400.9|31419.9|31399.9|14
1645554160000|2022-02-22 18:22:40|31420.7|31400.7|31419.9|31399.9|31438.1|31401.1|31419.3|31381.9|15
1645554170000|2022-02-22 18:22:50|31419.7|31399.7|31435.4|31415.4|31436|31416|31416.2|31396.2|31
1645554180000|2022-02-22 18:23:00|31435.1|31415.1|31431.3|31411.3|31435.1|31415.1|31429.8|31409.8|29
1645554190000|2022-02-22 18:23:10|31430.6|31410.6|31432.1|31412.1|31432.6|31412.6|31430.6|31410.6|21
1645554200000|2022-02-22 18:23:20|31432.2|31412.2|31432.5|31412.5|31436|31416|31432.2|31412.2|20
1645554210000|2022-02-22 18:23:30|31432.4|31412.4|31434.5|31414.5|31435|31415|31432.4|31412.4|17
1645554220000|2022-02-22 18:23:40|31434.1|31414.1|31433.8|31413.8|31434.9|31414.9|31433.6|31413.6|14
1645554230000|2022-02-22 18:23:50|31434.5|31414.5|31436.2|31416.2|31437.8|31417.8|31434.5|31414.5|18
1645554240000|2022-02-22 18:24:00|31434.5|31414.5|31434.7|31414.7|31435.7|31415.7|31432.3|31412.3|22
1645554250000|2022-02-22 18:24:10|31434.2|31414.2|31435.1|31415.1|31436.1|31416.1|31433.8|31413.8|19
1645554260000|2022-02-22 18:24:20|31435.4|31415.4|31435|31415|31435.4|31415.4|31434.7|31414.7|12
1645554270000|2022-02-22 18:24:30|31436.2|31416.2|31434.1|31414.1|31436.2|31416.2|31433.9|31413.9|15
1645554280000|2022-02-22 18:24:40|31434.3|31414.3|31430.5|31410.5|31434.9|31414.9|31430.5|31410.5|16
1645554290000|2022-02-22 18:24:50|31430.2|31410.2|31433.7|31413.7|31434.6|31414.6|31430.2|31410.2|17
1645554300000|2022-02-22 18:25:00|31432.5|31412.5|31431.9|31411.9|31433.5|31413.5|31431.6|31411.6|15
1645554310000|2022-02-22 18:25:10|31432.5|31412.5|31436.6|31416.6|31436.9|31416.9|31432.5|31412.5|17
1645554320000|2022-02-22 18:25:20|31435.7|31415.7|31441.1|31421.1|31441.3|31421.3|31435|31415|29
1645554330000|2022-02-22 18:25:30|31440.6|31420.6|31440.7|31420.7|31441.8|31421.8|31440|31420|16
1645554340000|2022-02-22 18:25:40|31440.9|31420.9|31439.1|31419.1|31440.9|31420.9|31438.9|31418.9|14
1645554350000|2022-02-22 18:25:50|31438.9|31418.9|31435.7|31415.7|31439.1|31419.1|31435.7|31415.7|8
1645554360000|2022-02-22 18:26:00|31435.9|31415.9|31440.7|31420.7|31441.7|31421.7|31435|31415|22
1645554370000|2022-02-22 18:26:10|31440.5|31420.5|31442.2|31422.2|31455.3|31422.4|31438.3|31399|25
1645554380000|2022-02-22 18:26:20|31442.4|31422.4|31440.3|31420.3|31442.4|31422.4|31440.3|31420.3|20
1645554390000|2022-02-22 18:26:30|31440.9|31420.9|31441.4|31421.4|31441.8|31421.8|31440|31420|15
1645554400000|2022-02-22 18:26:40|31441.3|31421.3|31442.1|31422.1|31442.6|31422.6|31441.2|31421.2|14
1645554410000|2022-02-22 18:26:50|31442.4|31422.4|31440.8|31420.8|31443.9|31423.9|31440.8|31420.8|17
1645554420000|2022-02-22 18:27:00|31441.9|31421.9|31438.9|31418.9|31442.1|31422.1|31438.1|31418.1|14
1645554430000|2022-02-22 18:27:10|31438.4|31418.4|31440.4|31420.4|31441.6|31421.6|31438.1|31418.1|16
1645554440000|2022-02-22 18:27:20|31440.2|31420.2|31440.6|31420.6|31440.8|31420.8|31439.8|31419.8|14
1645554450000|2022-02-22 18:27:30|31440.7|31420.7|31441.2|31421.2|31442.1|31422.1|31440.5|31420.5|12
1645554460000|2022-02-22 18:27:40|31441.7|31421.7|31442.5|31422.5|31443.7|31423.7|31440.5|31420.5|17
1645554470000|2022-02-22 18:27:50|31443.1|31423.1|31443.9|31423.9|31445.8|31425.8|31440.1|31420.1|24
1645554480000|2022-02-22 18:28:00|31443.8|31423.8|31442.9|31422.9|31445.7|31425.7|31442.9|31422.9|22
1645554490000|2022-02-22 18:28:10|31443|31423|31445.6|31425.6|31448|31428|31442.9|31422.9|15
1645554500000|2022-02-22 18:28:20|31445.4|31425.4|31444.1|31424.1|31447.5|31427.5|31443.5|31423.5|16
1645554510000|2022-02-22 18:28:30|31445.1|31425.1|31445.7|31425.7|31447|31427|31444.9|31424.9|10
1645554520000|2022-02-22 18:28:40|31445.6|31425.6|31445.9|31425.9|31446.2|31426.2|31445.6|31425.6|15
1645554530000|2022-02-22 18:28:50|31446.8|31426.8|31443.9|31423.9|31446.9|31426.9|31442.6|31422.6|16
1645554540000|2022-02-22 18:29:00|31443.8|31423.8|31443.6|31423.6|31443.8|31423.8|31442.9|31422.9|20
1645554550000|2022-02-22 18:29:10|31443.7|31423.7|31444.5|31424.5|31444.6|31424.6|31443.2|31423.2|12
1645554560000|2022-02-22 18:29:20|31444.4|31424.4|31445.8|31425.8|31446.1|31426.1|31444.4|31424.4|14
1645554570000|2022-02-22 18:29:30|31446.1|31426.1|31443.8|31423.8|31446.1|31426.1|31443.8|31423.8|9
1645554580000|2022-02-22 18:29:40|31444.1|31424.1|31445.8|31425.8|31445.8|31425.8|31444|31424|11
1645554590000|2022-02-22 18:29:50|31445.7|31425.7|31444.7|31424.7|31445.7|31425.7|31442.6|31422.6|18
1645554600000|2022-02-22 18:30:00|31444.1|31424.1|31444.2|31424.2|31445.1|31425.1|31444.1|31424.1|11
1645554610000|2022-02-22 18:30:10|31444.1|31424.1|31444.4|31424.4|31446.3|31426.3|31442.4|31422.4|15
1645554620000|2022-02-22 18:30:20|31443.3|31423.3|31443.3|31423.3|31443.9|31423.9|31442.2|31422.2|23
1645554630000|2022-02-22 18:30:30|31444.2|31424.2|31442.6|31422.6|31444.2|31424.2|31441.7|31421.7|23
1645554640000|2022-02-22 18:30:40|31442.4|31422.4|31443|31423|31443.7|31423.7|31442.3|31422.3|15
1645554650000|2022-02-22 18:30:50|31444|31424|31443.4|31423.4|31444.1|31424.1|31442.3|31422.3|12
1645554660000|2022-02-22 18:31:00|31441|31421|31442.9|31422.9|31443.3|31423.3|31441|31421|18
1645554670000|2022-02-22 18:31:10|31443.1|31423.1|31443.8|31423.8|31444|31424|31441.8|31421.8|10
1645554680000|2022-02-22 18:31:20|31445.1|31425.1|31444.7|31424.7|31445.1|31425.1|31444|31424|14
1645554690000|2022-02-22 18:31:30|31444.8|31424.8|31444.3|31424.3|31445|31425|31443.7|31423.7|19
1645554700000|2022-02-22 18:31:40|31444.6|31424.6|31446.1|31426.1|31446.1|31426.1|31443.9|31423.9|17
1645554710000|2022-02-22 18:31:50|31446.2|31426.2|31445.3|31425.3|31446.2|31426.2|31444.8|31424.8|10
1645554720000|2022-02-22 18:32:00|31445.6|31425.6|31446.4|31426.4|31446.4|31426.4|31445.1|31425.1|9
1645554730000|2022-02-22 18:32:10|31446.1|31426.1|31446.9|31426.9|31446.9|31426.9|31446.1|31426.1|7
1645554740000|2022-02-22 18:32:20|31446.8|31426.8|31446.6|31426.6|31447.1|31427.1|31446.6|31426.6|5
1645554750000|2022-02-22 18:32:30|31446.7|31426.7|31444.6|31424.6|31446.7|31426.7|31443.3|31423.3|19
1645554760000|2022-02-22 18:32:40|31441.7|31421.7|31443.7|31423.7|31443.9|31423.9|31441.7|31421.7|21
1645554770000|2022-02-22 18:32:50|31443.9|31423.9|31443.9|31423.9|31443.9|31423.9|31443.7|31423.7|5
1645554780000|2022-02-22 18:33:00|31443.8|31423.8|31443|31423|31443.9|31423.9|31442.4|31422.4|9
1645554790000|2022-02-22 18:33:10|31443.8|31423.8|31444.9|31424.9|31445.1|31425.1|31443.8|31423.8|12
1645554800000|2022-02-22 18:33:20|31445|31425|31444.1|31424.1|31445|31425|31443.9|31423.9|10
1645554810000|2022-02-22 18:33:30|31444.4|31424.4|31443.6|31423.6|31444.4|31424.4|31443.2|31423.2|7
1645554820000|2022-02-22 18:33:40|31443.5|31423.5|31443.7|31423.7|31444.1|31424.1|31442.9|31422.9|13
1645554830000|2022-02-22 18:33:50|31443.8|31423.8|31445.3|31425.3|31445.4|31425.4|31443.8|31423.8|10
1645554840000|2022-02-22 18:34:00|31444.7|31424.7|31444.2|31424.2|31445.3|31425.3|31443.9|31423.9|12
1645554850000|2022-02-22 18:34:10|31444.3|31424.3|31444.8|31424.8|31444.8|31424.8|31443.7|31423.7|13
1645554860000|2022-02-22 18:34:20|31444.9|31424.9|31445.1|31425.1|31445.1|31425.1|31444.2|31424.2|10
1645554870000|2022-02-22 18:34:30|31445.2|31425.2|31442.8|31422.8|31445.2|31425.2|31442.6|31422.6|14
1645554880000|2022-02-22 18:34:40|31443|31423|31442.5|31422.5|31443.1|31423.1|31442.3|31422.3|14
1645554890000|2022-02-22 18:34:50|31442.7|31422.7|31442.4|31422.4|31443.1|31423.1|31442.4|31422.4|12
1645554900000|2022-02-22 18:35:00|31442.5|31422.5|31441.7|31421.7|31442.5|31422.5|31440.1|31420.1|13
1645554910000|2022-02-22 18:35:10|31441.6|31421.6|31439.3|31419.3|31441.7|31421.7|31439.3|31419.3|7
1645554920000|2022-02-22 18:35:20|31439.4|31419.4|31440.2|31420.2|31440.3|31420.3|31439.4|31419.4|12
1645554930000|2022-02-22 18:35:30|31440.3|31420.3|31441.5|31421.5|31441.5|31421.5|31440.3|31420.3|6
1645554940000|2022-02-22 18:35:40|31441.4|31421.4|31444.4|31424.4|31444.4|31424.4|31440.4|31420.4|16
1645554950000|2022-02-22 18:35:50|31444.3|31424.3|31442.9|31422.9|31444.3|31424.3|31442.8|31422.8|19
1645554960000|2022-02-22 18:36:00|31443.1|31423.1|31443.7|31423.7|31444.2|31424.2|31443|31423|12
1645554970000|2022-02-22 18:36:10|31443.4|31423.4|31443.9|31423.9|31444.2|31424.2|31443.1|31423.1|15
1645554980000|2022-02-22 18:36:20|31444.1|31424.1|31444|31424|31444.6|31424.6|31443.2|31423.2|13
1645554990000|2022-02-22 18:36:30|31444.1|31424.1|31444.8|31424.8|31445.4|31425.4|31444|31424|13
1645555000000|2022-02-22 18:36:40|31445.1|31425.1|31446|31426|31447|31427|31444.4|31424.4|18
1645555010000|2022-02-22 18:36:50|31446.2|31426.2|31446.2|31426.2|31446.6|31426.6|31445.7|31425.7|12
1645555020000|2022-02-22 18:37:00|31446.3|31426.3|31446.3|31426.3|31446.5|31426.5|31446.2|31426.2|8
1645555030000|2022-02-22 18:37:10|31446.4|31426.4|31452.8|31432.8|31454|31434|31446.3|31426.3|19
1645555040000|2022-02-22 18:37:20|31453.4|31433.4|31453|31433|31453.8|31433.8|31451.9|31431.9|13
1645555050000|2022-02-22 18:37:30|31452.1|31432.1|31450.6|31430.6|31452.1|31432.1|31450.1|31430.1|16
1645555060000|2022-02-22 18:37:40|31450.8|31430.8|31450.8|31430.8|31450.8|31430.8|31450.1|31430.1|15
1645555070000|2022-02-22 18:37:50|31450.7|31430.7|31449.9|31429.9|31451.9|31431.9|31449.7|31429.7|15
1645555080000|2022-02-22 18:38:00|31452.2|31432.2|31450.4|31430.4|31452.4|31432.4|31450|31430|15
1645555090000|2022-02-22 18:38:10|31450.1|31430.1|31450.4|31430.4|31450.9|31430.9|31450|31430|13
1645555100000|2022-02-22 18:38:20|31450.2|31430.2|31448.3|31428.3|31450.2|31430.2|31447.2|31427.2|9
1645555110000|2022-02-22 18:38:30|31448.4|31428.4|31447.9|31427.9|31448.8|31428.8|31447.9|31427.9|8
1645555120000|2022-02-22 18:38:40|31448|31428|31448.2|31428.2|31448.2|31428.2|31445|31425|15
1645555130000|2022-02-22 18:38:50|31448.4|31428.4|31448.5|31428.5|31448.6|31428.6|31448.2|31428.2|5
1645555140000|2022-02-22 18:39:00|31448.8|31428.8|31448.2|31428.2|31449|31429|31447.9|31427.9|10
1645555150000|2022-02-22 18:39:10|31448.3|31428.3|31448.4|31428.4|31448.7|31428.7|31447.6|31427.6|13
1645555160000|2022-02-22 18:39:20|31448.5|31428.5|31450.5|31430.5|31451.6|31431.6|31448.5|31428.5|19
1645555170000|2022-02-22 18:39:30|31450.6|31430.6|31451.4|31431.4|31451.4|31431.4|31449.9|31429.9|10
1645555180000|2022-02-22 18:39:40|31451.3|31431.3|31451.2|31431.2|31451.5|31431.5|31451.1|31431.1|11
1645555190000|2022-02-22 18:39:50|31451.1|31431.1|31450.7|31430.7|31451.1|31431.1|31449.1|31429.1|18
1645555200000|2022-02-22 18:40:00|31450.8|31430.8|31449.3|31429.3|31451.2|31431.2|31447.8|31427.8|27
1645555210000|2022-02-22 18:40:10|31449.5|31429.5|31449.5|31429.5|31449.5|31429.5|31448.6|31428.6|12
1645555220000|2022-02-22 18:40:20|31449.4|31429.4|31448.2|31428.2|31449.6|31429.6|31447.9|31427.9|9
1645555230000|2022-02-22 18:40:30|31449|31429|31448.1|31428.1|31449.1|31429.1|31448.1|31428.1|11
1645555240000|2022-02-22 18:40:40|31448.3|31428.3|31448.2|31428.2|31448.5|31428.5|31448.1|31428.1|7
1645555250000|2022-02-22 18:40:50|31448.6|31428.6|31448.6|31428.6|31450.3|31430.3|31447.3|31427.3|11
1645555260000|2022-02-22 18:41:00|31448.7|31428.7|31449.5|31429.5|31449.5|31429.5|31448.6|31428.6|9
1645555270000|2022-02-22 18:41:10|31449.1|31429.1|31450.6|31430.6|31450.7|31430.7|31449.1|31429.1|14
1645555280000|2022-02-22 18:41:20|31451.1|31431.1|31451.9|31431.9|31451.9|31431.9|31450|31430|13
1645555290000|2022-02-22 18:41:30|31451.7|31431.7|31452.1|31432.1|31452.1|31432.1|31451.7|31431.7|8
1645555300000|2022-02-22 18:41:40|31452|31432|31454.3|31434.3|31455.1|31435.1|31451.9|31431.9|14
1645555310000|2022-02-22 18:41:50|31454.2|31434.2|31452.7|31432.7|31454.5|31434.5|31452.7|31432.7|12
1645555320000|2022-02-22 18:42:00|31453|31433|31454.1|31434.1|31454.7|31434.7|31452.8|31432.8|21
1645555330000|2022-02-22 18:42:10|31454.5|31434.5|31453.5|31433.5|31454.7|31434.7|31453.5|31433.5|9
1645555340000|2022-02-22 18:42:20|31453.3|31433.3|31455|31435|31455.1|31435.1|31453.3|31433.3|16
1645555350000|2022-02-22 18:42:30|31455.2|31435.2|31455.1|31435.1|31455.2|31435.2|31455|31435|8
1645555360000|2022-02-22 18:42:40|31455.4|31435.4|31455.1|31435.1|31455.4|31435.4|31454.7|31434.7|9
1645555370000|2022-02-22 18:42:50|31455|31435|31455|31435|31455|31435|31455|31435|1
1645555380000|2022-02-22 18:43:00|31455.2|31435.2|31455.6|31435.6|31455.6|31435.6|31455.1|31435.1|8
1645555390000|2022-02-22 18:43:10|31455.5|31435.5|31454.7|31434.7|31456|31436|31453.9|31433.9|13
1645555400000|2022-02-22 18:43:20|31454.5|31434.5|31454.5|31434.5|31455.2|31435.2|31453.9|31433.9|11
1645555410000|2022-02-22 18:43:30|31454.7|31434.7|31454.6|31434.6|31454.7|31434.7|31454.5|31434.5|7
1645555420000|2022-02-22 18:43:40|31454.1|31434.1|31453.6|31433.6|31455.4|31435.4|31453.6|31433.6|9
1645555430000|2022-02-22 18:43:50|31453.5|31433.5|31452.2|31432.2|31454.2|31434.2|31451.8|31431.8|11
1645555440000|2022-02-22 18:44:00|31453.9|31433.9|31452|31432|31453.9|31433.9|31450.8|31430.8|12
1645555450000|2022-02-22 18:44:10|31452.1|31432.1|31451.5|31431.5|31452.3|31432.3|31451.5|31431.5|8
1645555460000|2022-02-22 18:44:20|31451.6|31431.6|31452.8|31432.8|31452.8|31432.8|31451.6|31431.6|9
1645555470000|2022-02-22 18:44:30|31452.7|31432.7|31453.8|31433.8|31454.9|31434.9|31452.3|31432.3|16
1645555480000|2022-02-22 18:44:40|31454.2|31434.2|31454.5|31434.5|31455.5|31435.5|31454.1|31434.1|10
1645555490000|2022-02-22 18:44:50|31454.7|31434.7|31454.4|31434.4|31454.7|31434.7|31454|31434|5
1645555500000|2022-02-22 18:45:00|31454.5|31434.5|31454.4|31434.4|31454.6|31434.6|31454.2|31434.2|6
1645555510000|2022-02-22 18:45:10|31455.8|31435.8|31455.1|31435.1|31455.8|31435.8|31455.1|31435.1|7
1645555520000|2022-02-22 18:45:20|31455.2|31435.2|31456.8|31436.8|31457.9|31437.9|31455.2|31435.2|23
1645555530000|2022-02-22 18:45:30|31456.7|31436.7|31458|31438|31458|31438|31456.7|31436.7|11
1645555540000|2022-02-22 18:45:40|31457.9|31437.9|31458.5|31438.5|31458.5|31438.5|31457.9|31437.9|11
1645555550000|2022-02-22 18:45:50|31458.4|31438.4|31458.8|31438.8|31458.9|31438.9|31458.4|31438.4|12
1645555560000|2022-02-22 18:46:00|31458.5|31438.5|31457|31437|31458.5|31438.5|31456.6|31436.6|14
1645555570000|2022-02-22 18:46:10|31456.8|31436.8|31457.4|31437.4|31457.4|31437.4|31456.8|31436.8|11
1645555580000|2022-02-22 18:46:20|31457.3|31437.3|31455.5|31435.5|31457.3|31437.3|31455.5|31435.5|9
1645555590000|2022-02-22 18:46:30|31455.6|31435.6|31454.8|31434.8|31455.9|31435.9|31453.7|31433.7|16
1645555600000|2022-02-22 18:46:40|31455|31435|31455.2|31435.2|31455.3|31435.3|31455|31435|5
1645555610000|2022-02-22 18:46:50|31455.1|31435.1|31456.6|31436.6|31456.7|31436.7|31455.1|31435.1|13
1645555620000|2022-02-22 18:47:00|31456.8|31436.8|31458|31438|31458|31438|31456.7|31436.7|11
1645555630000|2022-02-22 18:47:10|31458.1|31438.1|31457.7|31437.7|31458.3|31438.3|31457.4|31437.4|11
1645555640000|2022-02-22 18:47:20|31458|31438|31458.6|31438.6|31458.6|31438.6|31457.7|31437.7|14
1645555650000|2022-02-22 18:47:30|31458.7|31438.7|31459.3|31439.3|31459.4|31439.4|31458.6|31438.6|7
1645555660000|2022-02-22 18:47:40|31459.4|31439.4|31459|31439|31459.6|31439.6|31458.9|31438.9|8
1645555670000|2022-02-22 18:47:50|31459.1|31439.1|31458.8|31438.8|31459.4|31439.4|31457.9|31437.9|17
1645555680000|2022-02-22 18:48:00|31456.8|31436.8|31456.4|31436.4|31458|31438|31454.2|31434.2|18
1645555690000|2022-02-22 18:48:10|31456.6|31436.6|31455.6|31435.6|31456.8|31436.8|31455.6|31435.6|6
1645555700000|2022-02-22 18:48:20|31455.8|31435.8|31455.2|31435.2|31455.9|31435.9|31455.2|31435.2|9
1645555710000|2022-02-22 18:48:30|31455.6|31435.6|31455.5|31435.5|31455.9|31435.9|31455|31435|13
1645555720000|2022-02-22 18:48:40|31455|31435|31455.4|31435.4|31455.6|31435.6|31455|31435|10
1645555730000|2022-02-22 18:48:50|31455.3|31435.3|31455.8|31435.8|31456.2|31436.2|31455.3|31435.3|5
1645555740000|2022-02-22 18:49:00|31455.9|31435.9|31455.9|31435.9|31455.9|31435.9|31455.7|31435.7|7
1645555750000|2022-02-22 18:49:10|31454.1|31434.1|31455.5|31435.5|31455.9|31435.9|31454.1|31434.1|13
1645555760000|2022-02-22 18:49:20|31455.6|31435.6|31455.5|31435.5|31455.7|31435.7|31455.2|31435.2|9
1645555770000|2022-02-22 18:49:30|31455.4|31435.4|31455.8|31435.8|31455.9|31435.9|31455.4|31435.4|6
1645555780000|2022-02-22 18:49:40|31456.3|31436.3|31455.9|31435.9|31456.3|31436.3|31455.9|31435.9|7
1645555790000|2022-02-22 18:49:50|31456|31436|31456.2|31436.2|31456.3|31436.3|31456|31436|5
1645555800000|2022-02-22 18:50:00|31455.7|31435.7|31456.2|31436.2|31456.3|31436.3|31454.3|31434.3|14
1645555810000|2022-02-22 18:50:10|31455.9|31435.9|31454.2|31434.2|31456.1|31436.1|31453.9|31433.9|15
1645555820000|2022-02-22 18:50:20|31454.6|31434.6|31455.2|31435.2|31456.2|31436.2|31454.6|31434.6|7
1645555830000|2022-02-22 18:50:30|31455.5|31435.5|31455.8|31435.8|31456.1|31436.1|31455.5|31435.5|7
1645555840000|2022-02-22 18:50:40|31456|31436|31460.2|31440.2|31460.2|31440.2|31452.7|31432.7|25
1645555850000|2022-02-22 18:50:50|31460.1|31440.1|31458|31438|31460.2|31440.2|31457.8|31437.8|12
1645555860000|2022-02-22 18:51:00|31458.1|31438.1|31458.4|31438.4|31458.4|31438.4|31457.3|31437.3|7
1645555870000|2022-02-22 18:51:10|31458.3|31438.3|31459.4|31439.4|31459.5|31439.5|31457.4|31437.4|10
1645555880000|2022-02-22 18:51:20|31458|31438|31454.6|31434.6|31459.2|31439.2|31453|31433|21
1645555890000|2022-02-22 18:51:30|31456.3|31436.3|31455.7|31435.7|31456.3|31436.3|31455.2|31435.2|16
1645555900000|2022-02-22 18:51:40|31455.2|31435.2|31455.2|31435.2|31455.3|31435.3|31453.8|31433.8|6
1645555910000|2022-02-22 18:51:50|31453.8|31433.8|31454.7|31434.7|31455.4|31435.4|31453.8|31433.8|10
1645555920000|2022-02-22 18:52:00|31456.7|31436.7|31455.9|31435.9|31456.9|31436.9|31454.9|31434.9|11
1645555930000|2022-02-22 18:52:10|31456.2|31436.2|31455.8|31435.8|31456.5|31436.5|31455.7|31435.7|13
1645555940000|2022-02-22 18:52:20|31457|31437|31458.6|31438.6|31461|31441|31455.8|31435.8|23
1645555950000|2022-02-22 18:52:30|31458.7|31438.7|31457.8|31437.8|31459|31439|31457.8|31437.8|9
1645555960000|2022-02-22 18:52:40|31458.1|31438.1|31460.1|31440.1|31460.3|31440.3|31458.1|31438.1|14
1645555970000|2022-02-22 18:52:50|31459.9|31439.9|31463.8|31443.8|31465.1|31445.1|31459.9|31439.9|25
1645555980000|2022-02-22 18:53:00|31464.3|31444.3|31464.5|31444.5|31464.6|31444.6|31463.3|31443.3|14
1645555990000|2022-02-22 18:53:10|31464.6|31444.6|31465.7|31445.7|31465.7|31445.7|31464.4|31444.4|12
1645556000000|2022-02-22 18:53:20|31465.6|31445.6|31464.2|31444.2|31466.4|31446.4|31464.2|31444.2|11
1645556010000|2022-02-22 18:53:30|31464.6|31444.6|31463.2|31443.2|31465.2|31445.2|31463|31443|17
1645556020000|2022-02-22 18:53:40|31463.3|31443.3|31464.7|31444.7|31466.2|31446.2|31463.3|31443.3|15
1645556030000|2022-02-22 18:53:50|31464.5|31444.5|31465.3|31445.3|31466.6|31446.6|31464.5|31444.5|12
1645556040000|2022-02-22 18:54:00|31465.4|31445.4|31466.4|31446.4|31466.7|31446.7|31465|31445|12
1645556050000|2022-02-22 18:54:10|31466.3|31446.3|31466|31446|31468.3|31448.3|31466|31446|9
1645556060000|2022-02-22 18:54:20|31466.4|31446.4|31467.1|31447.1|31468.5|31448.5|31466.4|31446.4|14
1645556070000|2022-02-22 18:54:30|31466.2|31446.2|31462.7|31442.7|31466.2|31446.2|31462.7|31442.7|9
1645556080000|2022-02-22 18:54:40|31464.5|31444.5|31468.3|31448.3|31468.5|31448.5|31460|31440|28
1645556090000|2022-02-22 18:54:50|31468.4|31448.4|31469|31449|31469|31449|31466|31446|23
1645556100000|2022-02-22 18:55:00|31469.3|31449.3|31465.7|31445.7|31469.4|31449.4|31465.7|31445.7|18
1645556110000|2022-02-22 18:55:10|31466.5|31446.5|31468.4|31448.4|31469.4|31449.4|31466.1|31446.1|16
1645556120000|2022-02-22 18:55:20|31468.3|31448.3|31464.4|31444.4|31468.3|31448.3|31464.1|31444.1|14
1645556130000|2022-02-22 18:55:30|31464.1|31444.1|31470.3|31450.3|31470.7|31450.7|31464.1|31444.1|22
1645556140000|2022-02-22 18:55:40|31469.4|31449.4|31466.7|31446.7|31470|31450|31466.7|31446.7|24
1645556150000|2022-02-22 18:55:50|31466.2|31446.2|31467.6|31447.6|31468.4|31448.4|31466.2|31446.2|20
1645556160000|2022-02-22 18:56:00|31467.5|31447.5|31467.1|31447.1|31468.1|31448.1|31466.2|31446.2|19
1645556170000|2022-02-22 18:56:10|31468.1|31448.1|31468.7|31448.7|31468.9|31448.9|31467.7|31447.7|13
1645556180000|2022-02-22 18:56:20|31468.1|31448.1|31467.5|31447.5|31468.1|31448.1|31467.1|31447.1|8
1645556190000|2022-02-22 18:56:30|31469.1|31449.1|31470.7|31450.7|31471|31451|31467.7|31447.7|19
1645556200000|2022-02-22 18:56:40|31470.1|31450.1|31470.7|31450.7|31471.1|31451.1|31469.3|31449.3|15
1645556210000|2022-02-22 18:56:50|31470.9|31450.9|31470.5|31450.5|31470.9|31450.9|31469.8|31449.8|11
1645556220000|2022-02-22 18:57:00|31470.4|31450.4|31471.8|31451.8|31471.8|31451.8|31470.4|31450.4|8
1645556230000|2022-02-22 18:57:10|31472.4|31452.4|31470.5|31450.5|31472.4|31452.4|31470.5|31450.5|15
1645556240000|2022-02-22 18:57:20|31470.6|31450.6|31469.3|31449.3|31471.2|31451.2|31469.3|31449.3|12
1645556250000|2022-02-22 18:57:30|31469.2|31449.2|31468.8|31448.8|31469.8|31449.8|31468.7|31448.7|16
1645556260000|2022-02-22 18:57:40|31469|31449|31468.5|31448.5|31469.1|31449.1|31467.7|31447.7|9
1645556270000|2022-02-22 18:57:50|31468.7|31448.7|31467.8|31447.8|31469|31449|31467.8|31447.8|14
1645556280000|2022-02-22 18:58:00|31468.4|31448.4|31467.4|31447.4|31470.2|31450.2|31465|31445|19
1645556290000|2022-02-22 18:58:10|31467.9|31447.9|31465.7|31445.7|31468.3|31448.3|31464.1|31444.1|22
1645556300000|2022-02-22 18:58:20|31465.8|31445.8|31465.8|31445.8|31466.2|31446.2|31465.3|31445.3|13
1645556310000|2022-02-22 18:58:30|31466|31446|31466.2|31446.2|31466.6|31446.6|31464.9|31444.9|14
1645556320000|2022-02-22 18:58:40|31466|31446|31464.9|31444.9|31466|31446|31464.7|31444.7|9
1645556330000|2022-02-22 18:58:50|31464.8|31444.8|31464.7|31444.7|31467.5|31447.5|31463.7|31443.7|12
1645556340000|2022-02-22 18:59:00|31464.8|31444.8|31465|31445|31465.1|31445.1|31464.8|31444.8|13
1645556350000|2022-02-22 18:59:10|31464.9|31444.9|31465.8|31445.8|31466.3|31446.3|31464.7|31444.7|15
1645556360000|2022-02-22 18:59:20|31466|31446|31462.9|31442.9|31466|31446|31462.2|31442.2|14
1645556370000|2022-02-22 18:59:30|31463.1|31443.1|31460.9|31440.9|31463.1|31443.1|31457.3|31437.3|21
1645556380000|2022-02-22 18:59:40|31461|31441|31459.8|31439.8|31461.1|31441.1|31459.8|31439.8|12
1645556390000|2022-02-22 18:59:50|31462.7|31442.7|31461.8|31441.8|31462.7|31442.7|31460.8|31440.8|15
1645556400000|2022-02-22 19:00:00|31462|31442|31463.5|31443.5|31465.4|31445.4|31460.8|31440.8|22
1645556410000|2022-02-22 19:00:10|31463.4|31443.4|31464.2|31444.2|31465.9|31445.9|31462.9|31442.9|24
1645556420000|2022-02-22 19:00:20|31465|31445|31467.1|31447.1|31467.6|31447.6|31465|31445|24
1645556430000|2022-02-22 19:00:30|31466.9|31446.9|31463.9|31443.9|31467|31447|31463.9|31443.9|21
1645556440000|2022-02-22 19:00:40|31464|31444|31466.2|31446.2|31466.2|31446.2|31464|31444|17
1645556450000|2022-02-22 19:00:50|31466.1|31446.1|31464.2|31444.2|31466.1|31446.1|31463.7|31443.7|11
1645556460000|2022-02-22 19:01:00|31464.4|31444.4|31466.7|31446.7|31466.7|31446.7|31463.8|31443.8|8
1645556470000|2022-02-22 19:01:10|31466.6|31446.6|31466.5|31446.5|31466.8|31446.8|31466.5|31446.5|11
1645556480000|2022-02-22 19:01:20|31466.4|31446.4|31465|31445|31466.5|31446.5|31464.5|31444.5|17
1645556490000|2022-02-22 19:01:30|31464.4|31444.4|31463.7|31443.7|31465.1|31445.1|31463.7|31443.7|11
1645556500000|2022-02-22 19:01:40|31464|31444|31462.6|31442.6|31464.7|31444.7|31462.6|31442.6|16
1645556510000|2022-02-22 19:01:50|31461.5|31441.5|31462.9|31442.9|31462.9|31442.9|31461.5|31441.5|8
1645556520000|2022-02-22 19:02:00|31463|31443|31462.4|31442.4|31463.4|31443.4|31461.9|31441.9|18
1645556530000|2022-02-22 19:02:10|31462.6|31442.6|31462.7|31442.7|31463.2|31443.2|31461.8|31441.8|11
1645556540000|2022-02-22 19:02:20|31462.9|31442.9|31462.5|31442.5|31463.5|31443.5|31462.2|31442.2|15
1645556550000|2022-02-22 19:02:30|31468.5|31448.5|31468.6|31448.6|31470.7|31450.7|31466.6|31446.6|26
1645556560000|2022-02-22 19:02:40|31468.9|31448.9|31469|31449|31469|31449|31468.4|31448.4|10
1645556570000|2022-02-22 19:02:50|31468.9|31448.9|31471.3|31451.3|31471.3|31451.3|31468.6|31448.6|11
1645556580000|2022-02-22 19:03:00|31471.5|31451.5|31469.8|31449.8|31471.5|31451.5|31467.9|31447.9|18
1645556590000|2022-02-22 19:03:10|31468.7|31448.7|31468.8|31448.8|31469.9|31449.9|31468.5|31448.5|12
1645556600000|2022-02-22 19:03:20|31468.9|31448.9|31467.5|31447.5|31469.7|31449.7|31467.1|31447.1|17
1645556610000|2022-02-22 19:03:30|31468.6|31448.6|31469.3|31449.3|31470.3|31450.3|31468.5|31448.5|10
1645556620000|2022-02-22 19:03:40|31469.2|31449.2|31466.8|31446.8|31470.1|31450.1|31466.8|31446.8|9
1645556630000|2022-02-22 19:03:50|31467.1|31447.1|31469.8|31449.8|31470.8|31450.8|31466.9|31446.9|10
1645556640000|2022-02-22 19:04:00|31469.4|31449.4|31469.9|31449.9|31470.1|31450.1|31468|31448|12
1645556650000|2022-02-22 19:04:10|31470|31450|31468.9|31448.9|31470|31450|31468.5|31448.5|12
1645556660000|2022-02-22 19:04:20|31469.1|31449.1|31469.6|31449.6|31469.8|31449.8|31468.5|31448.5|11
1645556670000|2022-02-22 19:04:30|31469.7|31449.7|31468.5|31448.5|31469.8|31449.8|31468.5|31448.5|13
1645556680000|2022-02-22 19:04:40|31468.4|31448.4|31468.9|31448.9|31469.6|31449.6|31468.1|31448.1|11
1645556690000|2022-02-22 19:04:50|31469.2|31449.2|31470.2|31450.2|31470.2|31450.2|31467.8|31447.8|11
1645556700000|2022-02-22 19:05:00|31468.7|31448.7|31468.2|31448.2|31469.4|31449.4|31468.2|31448.2|13
1645556710000|2022-02-22 19:05:10|31468.3|31448.3|31470.4|31450.4|31472.6|31452.6|31468.3|31448.3|11
1645556720000|2022-02-22 19:05:20|31470.5|31450.5|31470.1|31450.1|31472.5|31452.5|31468.5|31448.5|11
1645556730000|2022-02-22 19:05:30|31470.4|31450.4|31469|31449|31470.4|31450.4|31468.3|31448.3|17
1645556740000|2022-02-22 19:05:40|31468.8|31448.8|31468.8|31448.8|31471|31451|31467.5|31447.5|13
1645556750000|2022-02-22 19:05:50|31468.1|31448.1|31474.5|31454.5|31476|31456|31468.1|31448.1|18
1645556760000|2022-02-22 19:06:00|31475.7|31455.7|31474|31454|31475.8|31455.8|31473.8|31453.8|25
1645556770000|2022-02-22 19:06:10|31474.4|31454.4|31474.4|31454.4|31474.7|31454.7|31474.2|31454.2|12
1645556780000|2022-02-22 19:06:20|31474.8|31454.8|31474.4|31454.4|31476.3|31456.3|31474.4|31454.4|9
1645556790000|2022-02-22 19:06:30|31473.9|31453.9|31472.3|31452.3|31473.9|31453.9|31469.8|31449.8|13
1645556800000|2022-02-22 19:06:40|31472.2|31452.2|31474.4|31454.4|31475.8|31455.8|31472.2|31452.2|12
1645556810000|2022-02-22 19:06:50|31474.5|31454.5|31472.5|31452.5|31475.2|31455.2|31472.5|31452.5|15
1645556820000|2022-02-22 19:07:00|31472.6|31452.6|31474|31454|31475.1|31455.1|31471.9|31451.9|18
1645556830000|2022-02-22 19:07:10|31473.6|31453.6|31474.7|31454.7|31474.9|31454.9|31473.6|31453.6|7
1645556840000|2022-02-22 19:07:20|31474.1|31454.1|31473.7|31453.7|31477.2|31457.2|31473.3|31453.3|23
1645556850000|2022-02-22 19:07:30|31473.3|31453.3|31474.8|31454.8|31474.8|31454.8|31473.3|31453.3|16
1645556860000|2022-02-22 19:07:40|31474|31454|31475.2|31455.2|31475.4|31455.4|31472.8|31452.8|13
1645556870000|2022-02-22 19:07:50|31477.6|31457.6|31476.4|31456.4|31477.6|31457.6|31476.2|31456.2|8
1645556880000|2022-02-22 19:08:00|31476.2|31456.2|31475.2|31455.2|31476.6|31456.6|31475.2|31455.2|13
1645556890000|2022-02-22 19:08:10|31475.4|31455.4|31473.9|31453.9|31475.4|31455.4|31473.4|31453.4|12
1645556900000|2022-02-22 19:08:20|31473.7|31453.7|31475|31455|31476.1|31456.1|31473.7|31453.7|11
1645556910000|2022-02-22 19:08:30|31474.5|31454.5|31474.7|31454.7|31475.6|31455.6|31474.5|31454.5|7
1645556920000|2022-02-22 19:08:40|31473.2|31453.2|31473.4|31453.4|31473.8|31453.8|31472.8|31452.8|17
1645556930000|2022-02-22 19:08:50|31473.6|31453.6|31473.6|31453.6|31473.6|31453.6|31473.1|31453.1|11
1645556940000|2022-02-22 19:09:00|31476.2|31456.2|31475.1|31455.1|31476.2|31456.2|31474.6|31454.6|6
1645556950000|2022-02-22 19:09:10|31474.2|31454.2|31473.6|31453.6|31474.8|31454.8|31473.5|31453.5|8
1645556960000|2022-02-22 19:09:20|31473.2|31453.2|31474.5|31454.5|31475.6|31455.6|31473|31453|10
1645556970000|2022-02-22 19:09:30|31473.5|31453.5|31473.9|31453.9|31474.3|31454.3|31473.4|31453.4|13
1645556980000|2022-02-22 19:09:40|31473.7|31453.7|31473.7|31453.7|31474.4|31454.4|31473.4|31453.4|11
1645556990000|2022-02-22 19:09:50|31474.4|31454.4|31472.2|31452.2|31475.8|31455.8|31472.2|31452.2|16
1645557000000|2022-02-22 19:10:00|31471.9|31451.9|31475|31455|31475.9|31455.9|31471.9|31451.9|13
1645557010000|2022-02-22 19:10:10|31474.7|31454.7|31471.6|31451.6|31475.1|31455.1|31470.8|31450.8|12
1645557020000|2022-02-22 19:10:20|31471|31451|31475.8|31455.8|31476.5|31456.5|31471|31451|12
1645557030000|2022-02-22 19:10:30|31475.6|31455.6|31475.2|31455.2|31476|31456|31474.9|31454.9|14
1645557040000|2022-02-22 19:10:40|31475.3|31455.3|31473.5|31453.5|31475.4|31455.4|31473.5|31453.5|11
1645557050000|2022-02-22 19:10:50|31473.7|31453.7|31475.9|31455.9|31475.9|31455.9|31473.2|31453.2|14
1645557060000|2022-02-22 19:11:00|31476.2|31456.2|31476.7|31456.7|31476.7|31456.7|31471.6|31451.6|13
1645557070000|2022-02-22 19:11:10|31467.3|31447.3|31473.9|31453.9|31474.1|31454.1|31467.3|31447.3|13
1645557080000|2022-02-22 19:11:20|31474.1|31454.1|31473.5|31453.5|31474.2|31454.2|31472.2|31452.2|16
1645557090000|2022-02-22 19:11:30|31473.2|31453.2|31473.1|31453.1|31473.2|31453.2|31472.7|31452.7|10
1645557100000|2022-02-22 19:11:40|31471|31451|31470.7|31450.7|31471.2|31451.2|31470.2|31450.2|10
1645557110000|2022-02-22 19:11:50|31470.3|31450.3|31471.5|31451.5|31472.4|31452.4|31470.3|31450.3|10
1645557120000|2022-02-22 19:12:00|31471.8|31451.8|31470.7|31450.7|31471.8|31451.8|31470.7|31450.7|17
1645557130000|2022-02-22 19:12:10|31471.2|31451.2|31470.8|31450.8|31471.3|31451.3|31470.6|31450.6|8
1645557140000|2022-02-22 19:12:20|31471.3|31451.3|31470.7|31450.7|31471.3|31451.3|31470.4|31450.4|16
1645557150000|2022-02-22 19:12:30|31470.9|31450.9|31471.8|31451.8|31472.8|31452.8|31470.8|31450.8|15
1645557160000|2022-02-22 19:12:40|31470.7|31450.7|31471|31451|31472.5|31452.5|31470.2|31450.2|19
1645557170000|2022-02-22 19:12:50|31472.7|31452.7|31470.7|31450.7|31472.7|31452.7|31470.7|31450.7|8
1645557180000|2022-02-22 19:13:00|31471.1|31451.1|31471.4|31451.4|31472.9|31452.9|31471.1|31451.1|12
1645557190000|2022-02-22 19:13:10|31471.7|31451.7|31471.2|31451.2|31471.7|31451.7|31471.1|31451.1|10
1645557200000|2022-02-22 19:13:20|31471.1|31451.1|31471.2|31451.2|31473.3|31453.3|31471.1|31451.1|20
1645557210000|2022-02-22 19:13:30|31471.3|31451.3|31471.1|31451.1|31472.3|31452.3|31471.1|31451.1|12
1645557220000|2022-02-22 19:13:40|31473.6|31453.6|31471.9|31451.9|31473.6|31453.6|31471.5|31451.5|15
1645557230000|2022-02-22 19:13:50|31471.6|31451.6|31470.1|31450.1|31472.4|31452.4|31469.7|31449.7|15
1645557240000|2022-02-22 19:14:00|31469.9|31449.9|31467.4|31447.4|31470.8|31450.8|31466.1|31446.1|20
1645557250000|2022-02-22 19:14:10|31467.1|31447.1|31469.1|31449.1|31469.3|31449.3|31467.1|31447.1|14
1645557260000|2022-02-22 19:14:20|31469.3|31449.3|31471.5|31451.5|31473|31453|31468.9|31448.9|16
1645557270000|2022-02-22 19:14:30|31471.3|31451.3|31469.3|31449.3|31471.4|31451.4|31468.8|31448.8|22
1645557280000|2022-02-22 19:14:40|31469.2|31449.2|31468.3|31448.3|31469.6|31449.6|31468.1|31448.1|12
1645557290000|2022-02-22 19:14:50|31468.2|31448.2|31468|31448|31468.4|31448.4|31468|31448|11
1645557300000|2022-02-22 19:15:00|31468.1|31448.1|31468.5|31448.5|31469.9|31449.9|31468.1|31448.1|10
1645557310000|2022-02-22 19:15:10|31468.2|31448.2|31468.4|31448.4|31468.4|31448.4|31467.1|31447.1|12
1645557320000|2022-02-22 19:15:20|31467.8|31447.8|31466.4|31446.4|31472.3|31452.3|31466.4|31446.4|18
1645557330000|2022-02-22 19:15:30|31468.7|31448.7|31467.7|31447.7|31469.1|31449.1|31467.4|31447.4|19
1645557340000|2022-02-22 19:15:40|31467.5|31447.5|31466.5|31446.5|31467.6|31447.6|31464.5|31444.5|19
1645557350000|2022-02-22 19:15:50|31466|31446|31465.2|31445.2|31467.3|31447.3|31463.4|31443.4|18
1645557360000|2022-02-22 19:16:00|31466.5|31446.5|31464.4|31444.4|31466.5|31446.5|31464.1|31444.1|17
1645557370000|2022-02-22 19:16:10|31464.5|31444.5|31465.7|31445.7|31466.1|31446.1|31464|31444|11
1645557380000|2022-02-22 19:16:20|31465.5|31445.5|31465.5|31445.5|31466|31446|31465|31445|15
1645557390000|2022-02-22 19:16:30|31465.4|31445.4|31466.2|31446.2|31466.3|31446.3|31464.9|31444.9|13
1645557400000|2022-02-22 19:16:40|31466.1|31446.1|31465.1|31445.1|31466.4|31446.4|31465.1|31445.1|15
1645557410000|2022-02-22 19:16:50|31465.3|31445.3|31465.6|31445.6|31467.1|31447.1|31464.6|31444.6|13
1645557420000|2022-02-22 19:17:00|31465.8|31445.8|31467.8|31447.8|31468|31448|31465.8|31445.8|19
1645557430000|2022-02-22 19:17:10|31467.5|31447.5|31468.5|31448.5|31469.2|31449.2|31466.9|31446.9|14
1645557440000|2022-02-22 19:17:20|31470.4|31450.4|31467.8|31447.8|31470.4|31450.4|31466.6|31446.6|16
1645557450000|2022-02-22 19:17:30|31467.9|31447.9|31468.8|31448.8|31469.1|31449.1|31466.7|31446.7|16
1645557460000|2022-02-22 19:17:40|31469|31449|31467.1|31447.1|31469|31449|31467.1|31447.1|10
1645557470000|2022-02-22 19:17:50|31468.5|31448.5|31465.8|31445.8|31468.5|31448.5|31465.7|31445.7|7
1645557480000|2022-02-22 19:18:00|31465.9|31445.9|31467.5|31447.5|31469.1|31449.1|31465.8|31445.8|11
1645557490000|2022-02-22 19:18:10|31465.6|31445.6|31468.4|31448.4|31470.2|31450.2|31465.3|31445.3|21
1645557500000|2022-02-22 19:18:20|31472|31452|31471.8|31451.8|31472.2|31452.2|31470.8|31450.8|12
1645557510000|2022-02-22 19:18:30|31469.8|31449.8|31468.9|31448.9|31470.2|31450.2|31468.7|31448.7|12
1645557520000|2022-02-22 19:18:40|31469.3|31449.3|31471.4|31451.4|31473|31453|31468.6|31448.6|10
1645557530000|2022-02-22 19:18:50|31471.5|31451.5|31471.9|31451.9|31471.9|31451.9|31470|31450|20
1645557540000|2022-02-22 19:19:00|31473.3|31453.3|31474.5|31454.5|31474.7|31454.7|31470.8|31450.8|14
1645557550000|2022-02-22 19:19:10|31474.6|31454.6|31473.5|31453.5|31474.6|31454.6|31473.2|31453.2|16
1645557560000|2022-02-22 19:19:20|31473.7|31453.7|31471.2|31451.2|31473.7|31453.7|31469.3|31449.3|21
1645557570000|2022-02-22 19:19:30|31470.7|31450.7|31471.2|31451.2|31471.6|31451.6|31470.5|31450.5|9
1645557580000|2022-02-22 19:19:40|31471.8|31451.8|31485.7|31435.7|31485.7|31455.2|31471.8|31434.4|17
1645557590000|2022-02-22 19:19:50|31486.6|31436.6|31475.8|31455.8|31488.6|31455.8|31475.8|31436.2|14
1645557600000|2022-02-22 19:20:00|31475.7|31455.7|31489.3|31439.3|31490.2|31458|31472.7|31437.8|22
1645557610000|2022-02-22 19:20:10|31489.5|31439.5|31489.6|31439.6|31489.9|31439.9|31488.7|31438.7|13
1645557620000|2022-02-22 19:20:20|31489.2|31439.2|31486.4|31436.4|31489.6|31457.8|31475.6|31436.4|9
1645557630000|2022-02-22 19:20:30|31491.1|31441.1|31474.3|31454.3|31491.1|31457.9|31473.6|31441.1|20
1645557640000|2022-02-22 19:20:40|31474.1|31454.1|31476.2|31456.2|31476.2|31456.2|31473.6|31453.6|19
1645557650000|2022-02-22 19:20:50|31477|31457|31474.4|31454.4|31477|31457|31474.4|31454.4|15
1645557660000|2022-02-22 19:21:00|31475.1|31455.1|31476.1|31456.1|31477|31457|31475|31455|15
1645557670000|2022-02-22 19:21:10|31476.3|31456.3|31476.8|31456.8|31477.1|31457.1|31475.6|31455.6|10
1645557680000|2022-02-22 19:21:20|31477|31457|31477.6|31457.6|31478.1|31458.1|31476.9|31456.9|14
1645557690000|2022-02-22 19:21:30|31475.2|31455.2|31475.6|31455.6|31477.1|31457.1|31475.2|31455.2|17
1645557700000|2022-02-22 19:21:40|31475.7|31455.7|31475|31455|31475.8|31455.8|31473.8|31453.8|11
1645557710000|2022-02-22 19:21:50|31475.2|31455.2|31476.8|31456.8|31477.6|31457.6|31475.2|31455.2|12
1645557720000|2022-02-22 19:22:00|31476.5|31456.5|31477.9|31457.9|31492|31459|31476.5|31440.1|16
1645557730000|2022-02-22 19:22:10|31478|31458|31478.2|31458.2|31478.2|31458.2|31477.7|31457.7|6
1645557740000|2022-02-22 19:22:20|31479.6|31459.6|31477.7|31457.7|31479.6|31459.6|31477.7|31457.7|12
1645557750000|2022-02-22 19:22:30|31477.6|31457.6|31478.7|31458.7|31479.2|31459.2|31477.4|31457.4|14
1645557760000|2022-02-22 19:22:40|31479|31459|31477.7|31457.7|31479|31459|31477.6|31457.6|16
1645557770000|2022-02-22 19:22:50|31476.6|31456.6|31478.3|31458.3|31479.4|31459.4|31476.6|31456.6|13
1645557780000|2022-02-22 19:23:00|31478|31458|31478.1|31458.1|31478.5|31458.5|31477.8|31457.8|16
1645557790000|2022-02-22 19:23:10|31478.7|31458.7|31479.6|31459.6|31479.8|31459.8|31478.4|31458.4|13
1645557800000|2022-02-22 19:23:20|31479.4|31459.4|31479|31459|31479.4|31459.4|31478.5|31458.5|15
1645557810000|2022-02-22 19:23:30|31477.4|31457.4|31506.8|31456.8|31508|31474.8|31477.4|31450.1|29
1645557820000|2022-02-22 19:23:40|31506.4|31456.4|31505.3|31455.3|31506.8|31456.8|31504.8|31454.8|30
1645557830000|2022-02-22 19:23:50|31505.5|31455.5|31510.2|31460.2|31510.2|31476.6|31496.6|31454.7|25
1645557840000|2022-02-22 19:24:00|31510.6|31460.6|31493.4|31473.4|31510.6|31477.8|31492.6|31460.6|32
1645557850000|2022-02-22 19:24:10|31493.3|31473.3|31505.9|31455.9|31508.2|31473.3|31489.7|31454.1|28
1645557860000|2022-02-22 19:24:20|31506.4|31456.4|31506.5|31456.5|31509.5|31459.5|31506.2|31456.2|32
1645557870000|2022-02-22 19:24:30|31509.6|31459.6|31509.4|31459.4|31511.2|31461.2|31507.5|31457.5|35
1645557880000|2022-02-22 19:24:40|31509.3|31459.3|31508.4|31458.4|31510.5|31460.5|31508.4|31458.4|16
1645557890000|2022-02-22 19:24:50|31508.5|31458.5|31511.1|31461.1|31511.1|31461.1|31508.4|31458.4|23
1645557900000|2022-02-22 19:25:00|31510.9|31460.9|31505.7|31455.7|31511.5|31461.5|31504.3|31454.3|32
1645557910000|2022-02-22 19:25:10|31504.9|31454.9|31492.8|31442.8|31504.9|31454.9|31492.8|31442.8|37
1645557920000|2022-02-22 19:25:20|31492.3|31442.1|31491.9|31441.9|31492.6|31442.6|31479.8|31429.8|40
1645557930000|2022-02-22 19:25:30|31492.3|31442.3|31497.3|31447.3|31500.2|31456.2|31476.2|31439.3|38
1645557940000|2022-02-22 19:25:40|31496.8|31446.8|31493|31443|31496.8|31446.8|31490.8|31440.8|35
1645557950000|2022-02-22 19:25:50|31492.1|31442.1|31498|31448|31498|31448|31492.1|31442.1|38
1645557960000|2022-02-22 19:26:00|31497|31447|31500.6|31450.6|31502.1|31463.3|31483.3|31446.5|36
1645557970000|2022-02-22 19:26:10|31500|31450|31500.6|31450.6|31501.8|31451.8|31497.9|31447.9|38
1645557980000|2022-02-22 19:26:20|31501|31451|31501.5|31451.5|31503.4|31453.4|31500.4|31450.4|38
1645557990000|2022-02-22 19:26:30|31500.5|31450.5|31498.4|31448.4|31502.9|31466.1|31486.1|31446.6|37
1645558000000|2022-02-22 19:26:40|31499.3|31449.3|31498.1|31448.1|31502.5|31452.5|31497.6|31447.6|33
1645558010000|2022-02-22 19:26:50|31497.8|31447.8|31497.3|31447.3|31497.8|31447.8|31494.6|31444.6|35
1645558020000|2022-02-22 19:27:00|31497.6|31447.6|31491.2|31441.2|31497.9|31447.9|31489.8|31439.8|39
1645558030000|2022-02-22 19:27:10|31492.1|31442.1|31491.4|31441.4|31492.3|31442.3|31488.3|31438.3|38
1645558040000|2022-02-22 19:27:20|31490.9|31440.9|31492.6|31442.6|31495.5|31445.5|31489.7|31435|35
1645558050000|2022-02-22 19:27:30|31493.8|31443.8|31493.9|31443.9|31494|31444|31491.6|31441.6|33
1645558060000|2022-02-22 19:27:40|31493.3|31443.3|31490.9|31440.9|31493.3|31443.3|31489.5|31439.5|37
1645558070000|2022-02-22 19:27:50|31490.5|31440.5|31490.3|31440.3|31492.1|31442.1|31488.4|31438.4|37
1645558080000|2022-02-22 19:28:00|31491.3|31441.3|31494|31444|31494|31444|31489.8|31439.8|36
1645558090000|2022-02-22 19:28:10|31493.4|31443.4|31493.1|31443.1|31495|31445|31491.7|31441.7|37
1645558100000|2022-02-22 19:28:20|31493.2|31443.2|31490.5|31440.5|31496.7|31446.7|31490.2|31440.2|35
1645558110000|2022-02-22 19:28:30|31491.6|31441.6|31491.7|31441.7|31493|31443|31489|31439|34
1645558120000|2022-02-22 19:28:40|31491.9|31441.9|31491.6|31441.6|31492.5|31442.5|31490.7|31440.7|32
1645558130000|2022-02-22 19:28:50|31490.9|31440.9|31487.3|31437.3|31491.2|31441.2|31487.3|31437.3|31
1645558140000|2022-02-22 19:29:00|31487.5|31437.5|31489.9|31439.9|31491.1|31441.1|31487.2|31437.2|33
1645558150000|2022-02-22 19:29:10|31490|31440|31489.9|31439.9|31492.2|31442.2|31488.7|31438.7|33
1645558160000|2022-02-22 19:29:20|31490.3|31440.3|31487|31437|31491.6|31454.5|31471.7|31437|36
1645558170000|2022-02-22 19:29:30|31487.1|31437.1|31493.4|31443.4|31493.9|31454.6|31472.4|31437.1|36
1645558180000|2022-02-22 19:29:40|31493.5|31443.5|31493.2|31443.2|31494.9|31444.9|31490.8|31440.8|35
1645558190000|2022-02-22 19:29:50|31492.8|31442.8|31489.2|31439.2|31495|31445|31487.5|31437.5|37
1645558200000|2022-02-22 19:30:00|31487.2|31437.2|31490.6|31440.6|31492.9|31442.9|31487.2|31437.2|36
1645558210000|2022-02-22 19:30:10|31490.5|31440.5|31495.3|31445.3|31496.1|31446.1|31490.3|31440.3|38
1645558220000|2022-02-22 19:30:20|31493.8|31443.8|31491.7|31441.7|31494.8|31444.8|31490.3|31440.3|36
1645558230000|2022-02-22 19:30:30|31493.3|31443.3|31493.5|31443.5|31494.3|31444.3|31491.6|31441.6|37
1645558240000|2022-02-22 19:30:40|31493.6|31443.6|31490.7|31440.7|31496.1|31446.1|31489|31439|30
1645558250000|2022-02-22 19:30:50|31491.9|31441.9|31490.5|31440.5|31493.4|31443.4|31489.5|31439.5|25
1645558260000|2022-02-22 19:31:00|31489.7|31439.7|31493|31443|31495.3|31445.3|31489.7|31439.7|29
1645558270000|2022-02-22 19:31:10|31493.5|31443.5|31490.6|31440.6|31493.7|31443.7|31489.7|31439.7|34
1645558280000|2022-02-22 19:31:20|31491.6|31441.6|31490.9|31440.9|31492.4|31442.4|31486.8|31436.8|29
1645558290000|2022-02-22 19:31:30|31490.1|31440.1|31490|31440|31492.7|31455.7|31475.1|31438|36
1645558300000|2022-02-22 19:31:40|31489.4|31439.4|31485.7|31435.7|31490.9|31451.6|31471.6|31434.3|34
1645558310000|2022-02-22 19:31:50|31486.1|31436.1|31485.7|31435.7|31486.6|31436.6|31484.1|31434.1|36
1645558320000|2022-02-22 19:32:00|31485.6|31435.6|31483.7|31433.7|31485.8|31449.2|31466.1|31431.5|37
1645558330000|2022-02-22 19:32:10|31484|31434|31484.5|31434.5|31485.5|31448|31468|31433.1|37
1645558340000|2022-02-22 19:32:20|31484.2|31434.2|31482.7|31432.7|31484.2|31447.7|31465.4|31431.2|37
1645558350000|2022-02-22 19:32:30|31482.3|31432.3|31483.8|31433.8|31483.8|31449|31466.1|31431.4|34
1645558360000|2022-02-22 19:32:40|31483.6|31433.6|31467.8|31447.8|31484.3|31447.8|31465.2|31432.3|30
1645558370000|2022-02-22 19:32:50|31482.2|31432.2|31482.5|31432.5|31482.8|31432.8|31480.9|31430.9|30
1645558380000|2022-02-22 19:33:00|31482|31432|31479.7|31429.7|31482.7|31444|31464|31428.5|33
1645558390000|2022-02-22 19:33:10|31479.3|31429.3|31477|31427|31480|31440.1|31459.2|31424.2|38
1645558400000|2022-02-22 19:33:20|31477.8|31427.8|31479.5|31429.5|31480.3|31430.3|31476.7|31426.7|36
1645558410000|2022-02-22 19:33:30|31479.9|31429.9|31480.6|31430.6|31481.7|31431.7|31478.5|31428.5|37
1645558420000|2022-02-22 19:33:40|31482.2|31432.2|31484.2|31434.2|31487|31437|31481|31431|33
1645558430000|2022-02-22 19:33:50|31484.8|31434.8|31467.4|31447.4|31484.8|31448.7|31466.8|31430.3|36
1645558440000|2022-02-22 19:34:00|31467.5|31447.5|31467.6|31447.6|31480.4|31449.9|31465.3|31430.1|38
1645558450000|2022-02-22 19:34:10|31467.5|31447.5|31478.6|31428.6|31481.8|31448.9|31466.4|31428.6|33
1645558460000|2022-02-22 19:34:20|31478.4|31428.4|31481.1|31431.1|31482.2|31432.2|31478.4|31428.4|37
1645558470000|2022-02-22 19:34:30|31480.7|31430.7|31479.6|31429.6|31481.5|31431.5|31479.6|31429.6|26
1645558480000|2022-02-22 19:34:40|31480.2|31430.2|31480.9|31430.9|31481.4|31431.4|31479.1|31429.1|22
1645558490000|2022-02-22 19:34:50|31480.5|31430.5|31480.7|31430.7|31482.7|31432.7|31479.8|31429.8|26
1645558500000|2022-02-22 19:35:00|31481.1|31431.1|31477.8|31427.8|31482|31448.9|31467.1|31426.4|30
1645558510000|2022-02-22 19:35:10|31478.4|31428.4|31482|31432|31482.1|31432.1|31478|31428|36
1645558520000|2022-02-22 19:35:20|31480.4|31430.4|31476.7|31426.7|31480.4|31430.4|31476.7|31426.7|26
1645558530000|2022-02-22 19:35:30|31477|31427|31473.6|31423.6|31478.9|31428.9|31473.6|31423.6|31
1645558540000|2022-02-22 19:35:40|31472.8|31422.8|31472.8|31422.8|31474.4|31438.4|31455.8|31422|35
1645558550000|2022-02-22 19:35:50|31472.5|31422.5|31454|31434|31472.8|31436.5|31453.1|31419.6|32
1645558560000|2022-02-22 19:36:00|31454.1|31434.1|31471.6|31421.6|31472.4|31438.4|31452.7|31418.6|36
1645558570000|2022-02-22 19:36:10|31471.9|31421.9|31457.2|31437.2|31471.9|31437.6|31454.2|31420.4|38
1645558580000|2022-02-22 19:36:20|31455.8|31435.8|31459.3|31439.3|31475|31439.9|31455.8|31423.4|30
1645558590000|2022-02-22 19:36:30|31459.6|31439.6|31476.2|31426.2|31477.8|31442.9|31459.6|31424.1|31
1645558600000|2022-02-22 19:36:40|31476.4|31426.4|31461.7|31441.7|31477.3|31442.9|31460.4|31426.2|32
1645558610000|2022-02-22 19:36:50|31460.8|31440.8|31476|31426|31477.6|31442.7|31460.3|31424.7|37
1645558620000|2022-02-22 19:37:00|31476.3|31426.3|31459.1|31439.1|31477|31442.5|31459|31425.4|32
1645558630000|2022-02-22 19:37:10|31459.6|31439.6|31476.4|31426.4|31477|31443.4|31459.3|31424.8|30
1645558640000|2022-02-22 19:37:20|31476.1|31426.1|31458.1|31438.1|31477|31438.9|31458.1|31423.6|35
1645558650000|2022-02-22 19:37:30|31457.7|31437.7|31456.5|31436.5|31472|31439.2|31456.1|31420.7|34
1645558660000|2022-02-22 19:37:40|31456.9|31436.9|31470.7|31420.7|31474|31438.9|31454.8|31419.9|30
1645558670000|2022-02-22 19:37:50|31471.2|31421.2|31456.7|31436.7|31472.7|31436.7|31456.7|31420.8|23
1645558680000|2022-02-22 19:38:00|31456.2|31436.2|31458.9|31438.9|31459.9|31439.9|31455.8|31435.8|26
1645558690000|2022-02-22 19:38:10|31473.7|31423.7|31474.6|31424.6|31475|31425|31473.7|31423.7|19
1645558700000|2022-02-22 19:38:20|31474.8|31424.8|31470.8|31420.8|31474.9|31437.8|31457.1|31420.8|23
1645558710000|2022-02-22 19:38:30|31471.5|31421.5|31457.5|31437.5|31472|31438.2|31456.2|31421|28
1645558720000|2022-02-22 19:38:40|31457.4|31437.4|31456.4|31436.4|31457.4|31437.4|31456|31436|21
1645558730000|2022-02-22 19:38:50|31456.3|31436.3|31456.6|31436.6|31472.5|31437.6|31456|31422.4|27
1645558740000|2022-02-22 19:39:00|31456.8|31436.8|31473.3|31423.3|31473.5|31439.7|31455.2|31423.3|36
1645558750000|2022-02-22 19:39:10|31474|31424|31461.4|31441.4|31477.5|31442.6|31458.4|31423.1|34
1645558760000|2022-02-22 19:39:20|31461|31441|31461.2|31441.2|31462.8|31442.8|31459.9|31439.9|33
1645558770000|2022-02-22 19:39:30|31460.9|31440.9|31477|31427|31477.2|31442.5|31460.9|31426|31
1645558780000|2022-02-22 19:39:40|31462.7|31442.7|31463.7|31443.7|31463.7|31443.7|31461.4|31441.4|25
1645558790000|2022-02-22 19:39:50|31463|31443|31463.9|31443.9|31464.7|31444.7|31462.7|31442.7|35
1645558800000|2022-02-22 19:40:00|31463.8|31443.8|31466.1|31416.1|31472.5|31444.5|31462.5|31412.5|39
1645558810000|2022-02-22 19:40:10|31469.6|31412.4|31469.5|31419.5|31477.9|31423.4|31461.3|31405.8|36
1645558820000|2022-02-22 19:40:20|31470|31420|31465.4|31415.4|31470.9|31420.9|31457.7|31407.7|34
1645558830000|2022-02-22 19:40:30|31466|31416|31466.5|31416.5|31468.1|31418.1|31457|31397.8|30
1645558840000|2022-02-22 19:40:40|31466.4|31416.4|31465.1|31415.1|31467.3|31417.3|31464.8|31414.8|29
1645558850000|2022-02-22 19:40:50|31465.2|31415.2|31464.7|31414.7|31466.3|31416.3|31462|31410.1|26
1645558860000|2022-02-22 19:41:00|31464.9|31414.9|31463.4|31413.4|31464.9|31414.9|31461.3|31411.3|22
1645558870000|2022-02-22 19:41:10|31463.2|31413.2|31465.3|31415.3|31465.3|31415.3|31460.8|31410.8|22
1645558880000|2022-02-22 19:41:20|31464.1|31414.1|31462.9|31412.9|31465.4|31415.4|31461.7|31411.7|19
1645558890000|2022-02-22 19:41:30|31462.8|31412.8|31465.5|31415.5|31468.1|31418.1|31462.8|31412.8|28
1645558900000|2022-02-22 19:41:40|31466|31416|31464.9|31414.9|31468.8|31429.2|31449.2|31413|36
1645558910000|2022-02-22 19:41:50|31465|31415|31465|31415|31468.3|31432.6|31450.9|31412.7|39
1645558920000|2022-02-22 19:42:00|31466.9|31416.9|31462.9|31412.9|31467.7|31417.7|31462.9|31412.9|23
1645558930000|2022-02-22 19:42:10|31463.8|31413.8|31463.3|31413.3|31463.8|31413.8|31460.3|31410.3|30
1645558940000|2022-02-22 19:42:20|31463.1|31413.1|31464|31414|31466.7|31416.7|31460.8|31410.8|36
1645558950000|2022-02-22 19:42:30|31447.8|31427.8|31465.9|31415.9|31467|31430.3|31447.2|31412.2|37
1645558960000|2022-02-22 19:42:40|31467.5|31417.5|31467.2|31417.2|31468.5|31432.9|31451.6|31416.3|33
1645558970000|2022-02-22 19:42:50|31468.4|31418.4|31471|31421|31472.5|31422.5|31464.9|31414.9|30
1645558980000|2022-02-22 19:43:00|31470.9|31420.9|31468.7|31418.7|31472.5|31422.5|31468.7|31418.7|29
1645558990000|2022-02-22 19:43:10|31471|31421|31474.4|31424.4|31474.4|31424.4|31467.5|31417.5|39
1645559000000|2022-02-22 19:43:20|31473.9|31423.9|31472.8|31422.2|31478.6|31428.6|31472.2|31422.2|33
1645559010000|2022-02-22 19:43:30|31472.4|31422.4|31458.3|31438.3|31475|31438.6|31458.3|31419.7|38
1645559020000|2022-02-22 19:43:40|31472.3|31422.3|31465.1|31445.1|31482|31445.1|31456.1|31421.6|39
1645559030000|2022-02-22 19:43:50|31482.9|31432.9|31480.7|31430.7|31484.3|31434.3|31479.8|31429.8|36
1645559040000|2022-02-22 19:44:00|31480.8|31430.8|31478.5|31428.5|31482.3|31432.3|31477.8|31427.8|31
1645559050000|2022-02-22 19:44:10|31479.4|31429.4|31482.6|31432.6|31484|31434|31477.9|31427.8|35
1645559060000|2022-02-22 19:44:20|31482|31432|31483.4|31433.4|31484.7|31434.7|31480.4|31430.4|31
1645559070000|2022-02-22 19:44:30|31482.8|31432.8|31480.4|31430.4|31483.6|31433.6|31479.5|31429.5|28
1645559080000|2022-02-22 19:44:40|31480.6|31430.6|31481|31431|31481|31431|31479.9|31429.9|18
1645559090000|2022-02-22 19:44:50|31481.2|31431.2|31479.7|31429.7|31481.2|31431.2|31478.9|31428.9|13
1645559100000|2022-02-22 19:45:00|31479.8|31429.8|31478.5|31428.5|31484|31434|31477.9|31427.9|30
1645559110000|2022-02-22 19:45:10|31475.3|31425.3|31481.9|31431.9|31486.2|31436.2|31474.8|31424.8|25
1645559120000|2022-02-22 19:45:20|31484.3|31434.3|31487.9|31437.9|31487.9|31437.9|31482.9|31432.9|34
1645559130000|2022-02-22 19:45:30|31487.5|31437.5|31492|31442|31492|31442|31486.7|31436.7|32
1645559140000|2022-02-22 19:45:40|31488.6|31438.6|31488.9|31438.9|31489.9|31439.9|31488|31438|22
1645559150000|2022-02-22 19:45:50|31488.6|31438.6|31489.6|31439.6|31490.3|31440.3|31488.2|31438.2|25
1645559160000|2022-02-22 19:46:00|31489.9|31439.9|31491.2|31441.2|31491.2|31441.2|31488.5|31438.5|28
1645559170000|2022-02-22 19:46:10|31491.1|31441.1|31486.3|31436.3|31491.4|31441.4|31486.3|31436.3|18
1645559180000|2022-02-22 19:46:20|31487.8|31437.8|31490|31440|31491.7|31452.6|31468.4|31434.8|35
1645559190000|2022-02-22 19:46:30|31494.6|31444.6|31489|31439|31494.6|31444.6|31488.6|31438.6|27
1645559200000|2022-02-22 19:46:40|31488.9|31438.9|31488.7|31438.7|31489.8|31439.8|31487.4|31437.4|27
1645559210000|2022-02-22 19:46:50|31488.6|31438.6|31486.8|31436.8|31488.7|31438.7|31486.5|31436.5|20
1645559220000|2022-02-22 19:47:00|31487.2|31437.2|31485.8|31435.8|31487.2|31437.2|31484.4|31434.4|23
1645559230000|2022-02-22 19:47:10|31485.5|31435.5|31484.4|31434.4|31485.7|31435.7|31483.8|31433.8|20
1645559240000|2022-02-22 19:47:20|31484.6|31434.6|31484.1|31434.1|31486.5|31436.5|31483.3|31433.3|28
1645559250000|2022-02-22 19:47:30|31483.9|31433.9|31485.3|31435.3|31486|31436|31483.4|31433.4|26
1645559260000|2022-02-22 19:47:40|31484.2|31434.2|31484|31434|31485.1|31435.1|31484|31434|20
1645559270000|2022-02-22 19:47:50|31484.1|31434.1|31482.4|31432.4|31484.5|31434.5|31481.1|31431.1|31
1645559280000|2022-02-22 19:48:00|31482.8|31432.8|31482.8|31432.8|31483.7|31433.7|31481.3|31431.3|28
1645559290000|2022-02-22 19:48:10|31482.9|31432.9|31470.3|31450.3|31484.2|31450.3|31469.6|31432.6|21
1645559300000|2022-02-22 19:48:20|31470.4|31450.4|31479.9|31429.9|31483.4|31450.4|31468.8|31429|31
1645559310000|2022-02-22 19:48:30|31479.6|31429.6|31481.5|31431.5|31482.1|31432.1|31479.6|31429.6|25
1645559320000|2022-02-22 19:48:40|31481.2|31431.2|31480.8|31430.8|31481.4|31431.4|31480.8|31430.8|13
1645559330000|2022-02-22 19:48:50|31480.7|31430.7|31479|31429|31481.5|31431.5|31478.4|31428.4|29
1645559340000|2022-02-22 19:49:00|31477.5|31427.5|31456.7|31436.7|31477.5|31439.3|31456.7|31422.8|28
1645559350000|2022-02-22 19:49:10|31456.6|31436.6|31476.9|31426.9|31476.9|31437.9|31451.7|31419.7|37
1645559360000|2022-02-22 19:49:20|31475.7|31425.7|31463.9|31443.9|31475.7|31443.9|31460.1|31424.3|32
1645559370000|2022-02-22 19:49:30|31463.7|31443.7|31477.5|31427.5|31479.6|31443.7|31462.5|31427.3|28
1645559380000|2022-02-22 19:49:40|31474.3|31424.3|31476.1|31426.1|31477|31427|31473.3|31423.3|30
1645559390000|2022-02-22 19:49:50|31476.3|31426.3|31475.2|31425.2|31476.6|31426.6|31475|31425|25
1645559400000|2022-02-22 19:50:00|31475.5|31425.5|31473.5|31423.5|31476.7|31426.7|31473.5|31423.5|23
1645559410000|2022-02-22 19:50:10|31471.5|31421.5|31471.4|31421.4|31474.5|31435.9|31455.2|31420.1|29
1645559420000|2022-02-22 19:50:20|31456.6|31436.6|31472.2|31422.2|31474.2|31439|31455.6|31421.7|34
1645559430000|2022-02-22 19:50:30|31472.3|31422.3|31470.5|31420.5|31472.3|31437.5|31454.7|31419.7|31
1645559440000|2022-02-22 19:50:40|31470|31420|31473.5|31423.5|31473.9|31423.9|31469|31419|34
1645559450000|2022-02-22 19:50:50|31473.2|31423.2|31455.9|31435.9|31474.1|31439.3|31454.8|31423.2|31
1645559460000|2022-02-22 19:51:00|31456|31436|31457.7|31437.7|31457.7|31437.7|31454.6|31434.6|25
1645559470000|2022-02-22 19:51:10|31457.8|31437.8|31456.1|31436.1|31459.3|31439.3|31454.7|31434.7|26
1645559480000|2022-02-22 19:51:20|31456.3|31436.3|31456.9|31436.9|31457.7|31437.7|31455.9|31435.9|27
1645559490000|2022-02-22 19:51:30|31455.9|31435.9|31457.7|31437.7|31475.1|31438.7|31455.9|31421.9|26
1645559500000|2022-02-22 19:51:40|31457.5|31437.5|31454.9|31434.9|31457.7|31437.7|31454.5|31434.5|26
1645559510000|2022-02-22 19:51:50|31454.4|31434.4|31453.6|31433.6|31455|31435|31453.4|31433.4|23
1645559520000|2022-02-22 19:52:00|31454.6|31434.6|31455.3|31435.3|31456.7|31436.7|31453|31433|29
1645559530000|2022-02-22 19:52:10|31456.2|31436.2|31454|31434|31456.6|31436.6|31452.5|31432.5|30
1645559540000|2022-02-22 19:52:20|31454.9|31434.9|31455.9|31435.9|31458|31438|31453.6|31433.6|28
1645559550000|2022-02-22 19:52:30|31455.8|31435.8|31454.5|31434.5|31470.9|31437.2|31454|31418.7|29
1645559560000|2022-02-22 19:52:40|31455.2|31435.2|31452.7|31432.7|31455.6|31435.6|31452.7|31432.7|22
1645559570000|2022-02-22 19:52:50|31453|31433|31467.3|31417.3|31468.2|31433.2|31451.4|31415.8|25
1645559580000|2022-02-22 19:53:00|31468|31418|31468.2|31418.2|31469.5|31433.8|31453.4|31416.1|20
1645559590000|2022-02-22 19:53:10|31468.1|31418.1|31453.1|31433.1|31468.9|31433.1|31453|31417.2|23
1645559600000|2022-02-22 19:53:20|31453.9|31433.9|31466.6|31416.6|31467.9|31434|31451.7|31415|30
1645559610000|2022-02-22 19:53:30|31466.2|31416.2|31466.5|31416.5|31467.2|31417.2|31464.2|31414.2|20
1645559620000|2022-02-22 19:53:40|31465.4|31415.4|31447.6|31427.6|31467.3|31430.2|31447.6|31412.7|22
1645559630000|2022-02-22 19:53:50|31447.9|31427.9|31462|31412|31462.6|31429.7|31445.8|31411.1|28
1645559640000|2022-02-22 19:54:00|31461.7|31411.7|31446.3|31426.3|31463.2|31427|31444.9|31410.4|28
1645559650000|2022-02-22 19:54:10|31446|31426|31449.4|31429.4|31467|31430|31445.4|31413.7|35
1645559660000|2022-02-22 19:54:20|31450.1|31430.1|31454.1|31434.1|31454.7|31434.7|31450.1|31430.1|25
1645559670000|2022-02-22 19:54:30|31454.4|31434.4|31454.8|31434.8|31455|31435|31453.3|31433.3|28
1645559680000|2022-02-22 19:54:40|31454.7|31434.7|31455.5|31435.5|31455.6|31435.6|31454|31434|26
1645559690000|2022-02-22 19:54:50|31455.3|31435.3|31455.5|31435.5|31456.4|31436.4|31455.3|31435.3|16
1645559700000|2022-02-22 19:55:00|31455.4|31435.4|31451.6|31431.6|31455.6|31435.6|31450.8|31430.8|30
1645559710000|2022-02-22 19:55:10|31451.8|31431.8|31449.3|31429.3|31451.8|31431.8|31449.3|31429.3|24
1645559720000|2022-02-22 19:55:20|31449.6|31429.6|31449.2|31429.2|31451.7|31431.7|31447|31427|31
1645559730000|2022-02-22 19:55:30|31448.5|31428.5|31451.4|31431.4|31467.5|31432.3|31447.5|31416.3|35
1645559740000|2022-02-22 19:55:40|31452|31432|31451.6|31431.6|31452.6|31432.6|31451.2|31431.2|27
1645559750000|2022-02-22 19:55:50|31452.4|31432.4|31450|31430|31452.6|31432.6|31449.7|31429.7|29
1645559760000|2022-02-22 19:56:00|31449.9|31429.9|31447.4|31427.4|31449.9|31429.9|31446.1|31426.1|27
1645559770000|2022-02-22 19:56:10|31447.9|31427.9|31444.3|31424.3|31449.5|31429.5|31444.1|31424.1|32
1645559780000|2022-02-22 19:56:20|31444.1|31424.1|31458.4|31408.4|31458.5|31425.4|31442.4|31408.4|22
1645559790000|2022-02-22 19:56:30|31444.3|31424.3|31440.9|31420.9|31444.3|31424.3|31440.4|31420.4|32
1645559800000|2022-02-22 19:56:40|31441.1|31421.1|31441.2|31421.2|31441.6|31421.6|31440.3|31420.3|21
1645559810000|2022-02-22 19:56:50|31441.1|31421.1|31439.9|31419.9|31441.9|31421.9|31439.4|31419.4|23
1645559820000|2022-02-22 19:57:00|31439.7|31419.7|31441.3|31421.3|31442.2|31422.2|31439.7|31419.7|29
1645559830000|2022-02-22 19:57:10|31441.7|31421.7|31442.4|31422.4|31442.9|31422.9|31441|31421|21
1645559840000|2022-02-22 19:57:20|31442.6|31422.6|31442.5|31422.5|31443.2|31423.2|31442.3|31422.3|20
1645559850000|2022-02-22 19:57:30|31442.8|31422.8|31440.3|31420.3|31443.4|31423.4|31439.9|31419.9|26
1645559860000|2022-02-22 19:57:40|31440.6|31420.6|31440.5|31420.5|31440.7|31420.7|31439.8|31419.8|16
1645559870000|2022-02-22 19:57:50|31440.7|31420.7|31445.8|31425.8|31445.8|31425.8|31440.4|31420.4|28
1645559880000|2022-02-22 19:58:00|31445.9|31425.9|31446.1|31426.1|31447.8|31427.8|31445.2|31425.2|32
1645559890000|2022-02-22 19:58:10|31446.3|31426.3|31441.2|31421.2|31457.9|31427.4|31440.7|31405.9|31
1645559900000|2022-02-22 19:58:20|31441.5|31421.5|31441.4|31421.4|31442.1|31422.1|31439|31419|30
1645559910000|2022-02-22 19:58:30|31441.2|31421.2|31441.5|31421.5|31442|31422|31439.8|31419.8|31
1645559920000|2022-02-22 19:58:40|31441.8|31421.8|31440.7|31420.7|31441.8|31421.8|31439.3|31419.3|28
1645559930000|2022-02-22 19:58:50|31441.1|31421.1|31442.6|31422.6|31442.8|31422.8|31441.1|31421.1|23
1645559940000|2022-02-22 19:59:00|31444.8|31424.8|31442.8|31422.8|31445.9|31425.9|31441.9|31421.9|28
1645559950000|2022-02-22 19:59:10|31443.1|31423.1|31430.7|31410.7|31443.1|31423.1|31430|31410|29
1645559960000|2022-02-22 19:59:20|31430.8|31410.8|31433.2|31413.2|31433.2|31413.2|31430.2|31410.2|27
1645559970000|2022-02-22 19:59:30|31433.1|31413.1|31435|31415|31435.6|31415.6|31433|31413|31
1645559980000|2022-02-22 19:59:40|31434.7|31414.7|31436.5|31386.5|31436.5|31415.4|31427.9|31378.7|36
1645559990000|2022-02-22 19:59:50|31435.8|31385.8|31438.7|31388.7|31438.8|31388.8|31435.4|31385.4|34
1645560000000|2022-02-22 20:00:00|31435.8|31385.8|31439.3|31389.3|31439.6|31389.6|31435.8|31385.8|28
1645560010000|2022-02-22 20:00:10|31437.6|31387.6|31437.3|31387.3|31438.8|31388.1|31434|31382.5|27
1645560020000|2022-02-22 20:00:20|31436.4|31386.4|31432.8|31382.8|31436.4|31386.4|31432.6|31382.6|28
1645560030000|2022-02-22 20:00:30|31432.9|31382.9|31433.8|31383.8|31433.8|31383.8|31430.7|31379.5|28
1645560040000|2022-02-22 20:00:40|31434.6|31382.6|31431.9|31381.9|31434.9|31384.8|31431.3|31381.1|28
1645560050000|2022-02-22 20:00:50|31431.2|31381.2|31429.6|31379.6|31432|31382|31429.6|31379.6|30
1645560060000|2022-02-22 20:01:00|31429.8|31379.8|31431.2|31381.2|31432.4|31382.4|31428.7|31378.7|29
1645560070000|2022-02-22 20:01:10|31429.8|31379.8|31426.9|31376.9|31431.7|31381.7|31426|31376|27
1645560080000|2022-02-22 20:01:20|31427.1|31377.1|31426.8|31376.8|31428.9|31378.9|31426.2|31376.2|25
1645560090000|2022-02-22 20:01:30|31426.7|31376.7|31429.6|31379.6|31430.4|31380.4|31426.7|31376.7|23
1645560100000|2022-02-22 20:01:40|31429.7|31379.7|31432.3|31382.3|31433.4|31383.4|31428.7|31378.7|26
1645560110000|2022-02-22 20:01:50|31430.1|31380.1|31427.7|31377.7|31431.5|31390.4|31410.4|31375.4|33
1645560120000|2022-02-22 20:02:00|31426.7|31376.7|31425.3|31375.3|31426.7|31376.7|31424|31374|32
1645560130000|2022-02-22 20:02:10|31424.4|31374.4|31425.4|31375.4|31425.7|31375.7|31423.4|31373.4|24
1645560140000|2022-02-22 20:02:20|31424.6|31374.6|31424.8|31374.8|31427.2|31377.2|31424.2|31374.2|25
1645560150000|2022-02-22 20:02:30|31425.2|31375.2|31425.6|31375.6|31427.4|31377.4|31424.9|31374.9|26
1645560160000|2022-02-22 20:02:40|31425.4|31375.4|31427|31377|31427|31377|31424.3|31374.3|26
1645560170000|2022-02-22 20:02:50|31427.5|31377.5|31426.9|31376.9|31428.6|31378.6|31425.6|31375.6|27
1645560180000|2022-02-22 20:03:00|31426.4|31376.4|31410.7|31390.7|31426.8|31390.9|31409.5|31374.6|24
1645560190000|2022-02-22 20:03:10|31410|31390|31410.8|31390.8|31410.8|31390.8|31409.8|31389.8|14
1645560200000|2022-02-22 20:03:20|31410.6|31390.6|31427.5|31377.5|31430.2|31395|31410.4|31376.7|28
1645560210000|2022-02-22 20:03:30|31412.9|31392.9|31411.4|31391.4|31428|31393|31410.7|31376.9|28
1645560220000|2022-02-22 20:03:40|31411.9|31391.9|31413.6|31393.6|31413.6|31393.6|31411.9|31391.9|24
1645560230000|2022-02-22 20:03:50|31413.4|31393.4|31411|31391|31428.9|31393.4|31410.3|31377.2|27
1645560240000|2022-02-22 20:04:00|31409.5|31389.5|31410|31390|31410.3|31390.3|31409.3|31389.3|28
1645560250000|2022-02-22 20:04:10|31409.8|31389.8|31409|31389|31409.9|31389.9|31408.6|31388.6|25
1645560260000|2022-02-22 20:04:20|31409.1|31389.1|31408.5|31388.5|31409.3|31389.3|31408.1|31388.1|14
1645560270000|2022-02-22 20:04:30|31408.6|31388.6|31407.5|31387.5|31424.1|31388.6|31407.1|31371.9|21
1645560280000|2022-02-22 20:04:40|31407.8|31387.8|31422.1|31372.1|31422.1|31388.2|31405.8|31370.6|18
1645560290000|2022-02-22 20:04:50|31406.6|31386.6|31407.1|31387.1|31408.2|31388.2|31406.4|31386.4|21
1645560300000|2022-02-22 20:05:00|31406.9|31386.9|31408.9|31388.9|31409.1|31389.1|31406.8|31386.8|19
1645560310000|2022-02-22 20:05:10|31409.4|31389.4|31408.6|31388.6|31409.4|31389.4|31407.5|31387.5|22
1645560320000|2022-02-22 20:05:20|31424.5|31374.5|31430.4|31380.4|31431.2|31394.8|31408.4|31374|30
1645560330000|2022-02-22 20:05:30|31429.2|31379.2|31432.7|31382.7|31434.7|31396.5|31415|31379.2|35
1645560340000|2022-02-22 20:05:40|31431.9|31381.9|31432.4|31382.4|31433.5|31383.5|31431.2|31381.2|25
1645560350000|2022-02-22 20:05:50|31432.8|31382.8|31431.3|31381.3|31432.9|31382.9|31430.1|31380.1|34
1645560360000|2022-02-22 20:06:00|31428.3|31378.3|31427.6|31377.6|31429.7|31393.5|31411.4|31376.4|28
1645560370000|2022-02-22 20:06:10|31427.7|31377.7|31413|31393|31429.1|31393.5|31412.1|31376.3|27
1645560380000|2022-02-22 20:06:20|31413.1|31393.1|31411.9|31391.9|31428.2|31393.5|31411.5|31377.2|25
1645560390000|2022-02-22 20:06:30|31411.7|31391.7|31410.9|31390.9|31412.5|31392.5|31410.8|31390.8|25
1645560400000|2022-02-22 20:06:40|31411.4|31391.4|31414.8|31394.8|31428.7|31395|31411.2|31376.2|26
1645560410000|2022-02-22 20:06:50|31414.7|31394.7|31414|31394|31429.8|31394.7|31413.8|31378.6|27
1645560420000|2022-02-22 20:07:00|31414.7|31394.7|31410.9|31390.9|31425.8|31394.7|31410.2|31375.8|29
1645560430000|2022-02-22 20:07:10|31410.5|31390.5|31410.6|31390.6|31411.2|31391.2|31409.4|31389.4|27
1645560440000|2022-02-22 20:07:20|31410.5|31390.5|31426.6|31376.6|31426.6|31391.6|31410.4|31376|26
1645560450000|2022-02-22 20:07:30|31426.3|31376.3|31427.3|31377.3|31428.8|31392.2|31411.4|31376.2|29
1645560460000|2022-02-22 20:07:40|31426.6|31376.6|31412|31392|31426.9|31393.3|31409.6|31376.3|30
1645560470000|2022-02-22 20:07:50|31411.9|31391.9|31414|31394|31414.6|31394.6|31411.6|31391.6|27
1645560480000|2022-02-22 20:08:00|31414.2|31394.2|31414|31394|31414.3|31394.3|31413.1|31393.1|24
1645560490000|2022-02-22 20:08:10|31413.9|31393.9|31413.7|31393.7|31415.2|31395.2|31413.6|31393.6|28
1645560500000|2022-02-22 20:08:20|31414|31394|31413.2|31393.2|31430.1|31395.6|31413.2|31378.5|25
1645560510000|2022-02-22 20:08:30|31413.4|31393.4|31414|31394|31429.3|31394.7|31413.3|31378.7|21
1645560520000|2022-02-22 20:08:40|31413.9|31393.9|31412.4|31392.4|31413.9|31393.9|31412.2|31392.2|19
1645560530000|2022-02-22 20:08:50|31412.5|31392.5|31429.9|31379.9|31429.9|31396|31412.5|31379.9|27
1645560540000|2022-02-22 20:09:00|31428.2|31378.2|31429.3|31379.3|31430.6|31380.6|31428.2|31378.2|27
1645560550000|2022-02-22 20:09:10|31429.2|31379.2|31426.9|31376.9|31430.2|31380.2|31426.9|31376.9|20
1645560560000|2022-02-22 20:09:20|31427.9|31377.9|31428.9|31378.9|31431.9|31396.7|31411.7|31375.5|31
1645560570000|2022-02-22 20:09:30|31428.8|31378.8|31412.5|31392.5|31429.5|31394.4|31411.9|31378.7|26
1645560580000|2022-02-22 20:09:40|31412.8|31392.8|31427.9|31377.9|31428.2|31393|31412|31376.7|29
1645560590000|2022-02-22 20:09:50|31427.8|31377.8|31427.3|31377.3|31428|31391.7|31410.9|31377|25
1645560600000|2022-02-22 20:10:00|31427.1|31377.1|31426.3|31376.3|31428|31393|31410.8|31376.3|28
1645560610000|2022-02-22 20:10:10|31427.8|31377.8|31430.7|31380.7|31430.7|31380.7|31427.8|31377.8|35
1645560620000|2022-02-22 20:10:20|31430.6|31380.6|31429.3|31379.3|31430.9|31380.9|31426.9|31376.9|26
1645560630000|2022-02-22 20:10:30|31428.2|31378.2|31428.7|31378.7|31429|31379|31427.7|31377.7|19
1645560640000|2022-02-22 20:10:40|31429.1|31379.1|31430.1|31380.1|31430.1|31380.1|31427.8|31377.8|27
1645560650000|2022-02-22 20:10:50|31430|31380|31430.3|31380.3|31430.5|31380.5|31429.3|31379.3|25
1645560660000|2022-02-22 20:11:00|31430.6|31380.6|31427.2|31377.2|31430.6|31391.9|31410.2|31376|31
1645560670000|2022-02-22 20:11:10|31427.5|31377.5|31423.9|31373.9|31427.5|31392.2|31410.5|31373.9|36
1645560680000|2022-02-22 20:11:20|31424.4|31374.4|31424.4|31374.4|31425.4|31375.4|31423.4|31373.4|20
1645560690000|2022-02-22 20:11:30|31423.5|31373.5|31426.6|31376.6|31428.3|31390.6|31408.6|31372.7|22
1645560700000|2022-02-22 20:11:40|31425.6|31375.6|31424.7|31374.7|31426.9|31393.4|31409.2|31374.5|29
1645560710000|2022-02-22 20:11:50|31425.6|31375.6|31410.7|31390.7|31426.8|31390.7|31410.2|31374.9|29
1645560720000|2022-02-22 20:12:00|31410.4|31390.4|31426.1|31376.1|31426.5|31390.4|31408.9|31374.7|25
1645560730000|2022-02-22 20:12:10|31425.8|31375.8|31409.2|31389.2|31425.8|31390.3|31407.8|31374|27
1645560740000|2022-02-22 20:12:20|31409.6|31389.6|31409.2|31389.2|31424.1|31389.6|31408.2|31372.6|27
1645560750000|2022-02-22 20:12:30|31409.3|31389.3|31409.6|31389.6|31409.6|31389.6|31408.5|31388.5|25
1645560760000|2022-02-22 20:12:40|31409.7|31389.7|31409.5|31389.5|31410|31390|31409|31389|22
1645560770000|2022-02-22 20:12:50|31409.6|31389.6|31409.5|31389.5|31424.9|31390.4|31409.3|31374.6|27
1645560780000|2022-02-22 20:13:00|31410.1|31390.1|31410.8|31390.8|31425.7|31391.3|31408.7|31373.8|32
1645560790000|2022-02-22 20:13:10|31411.2|31391.2|31406.7|31386.7|31423.4|31391.7|31405.8|31372.5|32
1645560800000|2022-02-22 20:13:20|31407.2|31387.2|31407.4|31387.4|31407.7|31387.7|31406.7|31386.7|21
1645560810000|2022-02-22 20:13:30|31406.8|31386.8|31405.3|31385.3|31423.5|31388.3|31404|31371|26
1645560820000|2022-02-22 20:13:40|31405|31385|31405.1|31385.1|31405.9|31385.9|31403.2|31383.2|24
1645560830000|2022-02-22 20:13:50|31405|31385|31404.7|31384.7|31422.1|31386.9|31404.4|31370.1|26
1645560840000|2022-02-22 20:14:00|31421.3|31371.3|31419.9|31369.9|31421.9|31371.9|31419.7|31369.7|29
1645560850000|2022-02-22 20:14:10|31419.6|31369.6|31421.6|31371.6|31421.6|31371.6|31419.6|31369.6|21
1645560860000|2022-02-22 20:14:20|31420.8|31370.8|31420.7|31370.7|31421|31371|31420.2|31370.2|15
1645560870000|2022-02-22 20:14:30|31420.9|31370.9|31419.9|31369.9|31421.3|31384.3|31404.2|31369.3|21
1645560880000|2022-02-22 20:14:40|31420.2|31370.2|31420.3|31370.3|31421.5|31371.5|31418.8|31368.8|27
1645560890000|2022-02-22 20:14:50|31420.2|31370.2|31420.1|31370.1|31420.8|31370.8|31419.4|31369.4|16
1645560900000|2022-02-22 20:15:00|31420.5|31370.5|31417.6|31367.6|31420.5|31384.3|31401.7|31366.7|25
1645560910000|2022-02-22 20:15:10|31417.5|31367.5|31415.9|31365.9|31417.7|31367.7|31414.7|31364.7|27
1645560920000|2022-02-22 20:15:20|31415.4|31365.4|31414.6|31364.6|31416.7|31366|31413.4|31363.4|26
1645560930000|2022-02-22 20:15:30|31415.2|31365.2|31413.3|31363.3|31415.9|31365.9|31412.1|31362.1|37
1645560940000|2022-02-22 20:15:40|31414.5|31364.5|31413|31363|31415.2|31365.2|31412.7|31362.7|17
1645560950000|2022-02-22 20:15:50|31413.2|31363.2|31415.2|31365.2|31415.2|31365.2|31412.5|31362.5|17
1645560960000|2022-02-22 20:16:00|31415.1|31365.1|31415.2|31365.2|31418|31380.5|31399.9|31365|25
1645560970000|2022-02-22 20:16:10|31415.4|31365.4|31422|31372|31423.9|31373.9|31415.4|31365.4|31
1645560980000|2022-02-22 20:16:20|31422.7|31372.7|31420.9|31370.9|31422.7|31372.7|31419.9|31369.9|24
1645560990000|2022-02-22 20:16:30|31421|31371|31418.7|31368.7|31421.3|31371.3|31418.7|31368.7|24
1645561000000|2022-02-22 20:16:40|31418.4|31368.4|31418.6|31368.6|31420.2|31370.2|31417.7|31367.7|25
1645561010000|2022-02-22 20:16:50|31418.5|31368.5|31419.5|31369.5|31419.9|31369.9|31418.4|31368.4|25
1645561020000|2022-02-22 20:17:00|31419.9|31369.9|31417.6|31367.6|31419.9|31369.9|31417.6|31367.6|23
1645561030000|2022-02-22 20:17:10|31417.2|31367.2|31417.1|31367.1|31417.3|31367.3|31416.2|31366.2|15
1645561040000|2022-02-22 20:17:20|31417.3|31367.3|31417.7|31367.7|31419.3|31369.3|31415.7|31365.7|33
1645561050000|2022-02-22 20:17:30|31417.1|31367.1|31419|31369|31419|31369|31416.9|31366.9|27
1645561060000|2022-02-22 20:17:40|31418.9|31368.9|31419.9|31369.9|31421.5|31371.5|31418.9|31368.9|28
1645561070000|2022-02-22 20:17:50|31421.1|31371.1|31417.5|31367.5|31421.2|31371.2|31415.5|31365.5|29
1645561080000|2022-02-22 20:18:00|31418.1|31368.1|31416.5|31366.5|31418.1|31368.1|31415.9|31365.9|29
1645561090000|2022-02-22 20:18:10|31416.7|31366.7|31416|31366|31417|31367|31416|31366|19
1645561100000|2022-02-22 20:18:20|31416.1|31366.1|31421.1|31371.1|31423.3|31373.3|31415.9|31365.9|31
1645561110000|2022-02-22 20:18:30|31422.2|31372.2|31421.5|31371.5|31425.6|31375.6|31418.7|31368.7|28
1645561120000|2022-02-22 20:18:40|31420.7|31370.7|31410.9|31360.9|31424|31375.3|31395.3|31359.2|37
1645561130000|2022-02-22 20:18:50|31411.1|31361.1|31406.5|31356.5|31415|31365|31403.1|31353.1|34
1645561140000|2022-02-22 20:19:00|31405.6|31355.6|31412.7|31362.7|31415.8|31364.2|31404.3|31354.3|31
1645561150000|2022-02-22 20:19:10|31412.6|31362.6|31417.7|31367.7|31423|31387.5|31404.6|31362.6|32
1645561160000|2022-02-22 20:19:20|31416.4|31366.4|31415.3|31365.3|31417|31367|31415.3|31365.3|34
1645561170000|2022-02-22 20:19:30|31415.6|31365.6|31416|31366|31416.9|31366.9|31415.5|31365.5|30
1645561180000|2022-02-22 20:19:40|31415.6|31365.6|31399.7|31379.7|31416.9|31379.7|31399.7|31364.8|25
1645561190000|2022-02-22 20:19:50|31399.9|31379.9|31415.2|31365.2|31415.3|31379.9|31399|31363.2|27
1645561200000|2022-02-22 20:20:00|31414.5|31364.5|31414|31364|31415.4|31379.2|31399.2|31363.2|34
1645561210000|2022-02-22 20:20:10|31413.7|31363.7|31413.4|31363.4|31414.1|31364.1|31413.2|31363.2|17
1645561220000|2022-02-22 20:20:20|31413.7|31363.7|31413.5|31363.5|31414.2|31377.9|31397.4|31362.6|30
1645561230000|2022-02-22 20:20:30|31413.4|31363.4|31412.9|31362.9|31414.1|31380.3|31397.9|31362.9|33
1645561240000|2022-02-22 20:20:40|31412.5|31362.5|31413.3|31363.3|31413.8|31381.1|31398.2|31361.8|33
1645561250000|2022-02-22 20:20:50|31413.6|31363.6|31412|31362|31414.5|31364.5|31411.5|31361.5|28
1645561260000|2022-02-22 20:21:00|31396.4|31376.4|31408.2|31358.2|31410.6|31377.2|31394.1|31357.4|37
1645561270000|2022-02-22 20:21:10|31408.1|31358.1|31407.8|31357.8|31408.4|31358.4|31406.7|31356.7|25
1645561280000|2022-02-22 20:21:20|31409.2|31359.2|31407.1|31357.1|31409.2|31372.7|31391.6|31356.6|30
1645561290000|2022-02-22 20:21:30|31391.8|31371.8|31394.7|31374.7|31396.4|31376.4|31391.5|31371.5|32
1645561300000|2022-02-22 20:21:40|31393.8|31373.8|31394.1|31374.1|31395.7|31375.7|31393.7|31373.7|17
1645561310000|2022-02-22 20:21:50|31395|31375|31410.3|31360.3|31411.2|31376.3|31394.9|31360.3|22
1645561320000|2022-02-22 20:22:00|31410.2|31360.2|31412.5|31362.5|31413.5|31378.3|31395|31360.1|26
1645561330000|2022-02-22 20:22:10|31413.6|31363.6|31396.4|31376.4|31414.5|31379.2|31395.5|31362.9|34
1645561340000|2022-02-22 20:22:20|31395.9|31375.9|31395.5|31375.5|31410.8|31377.6|31394.7|31360.8|29
1645561350000|2022-02-22 20:22:30|31395.6|31375.6|31396.3|31376.3|31409.3|31376.8|31393.3|31359.3|25
1645561360000|2022-02-22 20:22:40|31395.3|31375.3|31395|31375|31396.5|31376.5|31393.8|31373.8|27
1645561370000|2022-02-22 20:22:50|31394.8|31374.8|31392.6|31372.6|31409|31376.3|31392.2|31359|29
1645561380000|2022-02-22 20:23:00|31393.1|31373.1|31392.7|31372.7|31394.1|31374.1|31391.6|31371.6|31
1645561390000|2022-02-22 20:23:10|31392.5|31372.5|31395.5|31375.5|31396.2|31376.2|31391.7|31371.7|25
1645561400000|2022-02-22 20:23:20|31395.9|31375.9|31395|31375|31396.1|31376.1|31394.8|31374.8|23
1645561410000|2022-02-22 20:23:30|31395.8|31375.8|31399.8|31379.8|31413.9|31379.9|31395.5|31363.9|28
1645561420000|2022-02-22 20:23:40|31400|31380|31398.8|31378.8|31415.7|31381.2|31398.7|31363.4|33
1645561430000|2022-02-22 20:23:50|31399.1|31379.1|31399.3|31379.3|31400.6|31380.6|31398.5|31378.5|27
1645561440000|2022-02-22 20:24:00|31399.6|31379.6|31399.6|31379.6|31401.9|31381.9|31397.6|31377.6|31
1645561450000|2022-02-22 20:24:10|31401.9|31381.9|31399.7|31379.7|31401.9|31381.9|31398|31378|27
1645561460000|2022-02-22 20:24:20|31400.2|31380.2|31399.3|31379.3|31400.2|31380.2|31398.5|31378.5|33
1645561470000|2022-02-22 20:24:30|31399.5|31379.5|31397.8|31377.8|31400.8|31380.8|31396.9|31376.9|23
1645561480000|2022-02-22 20:24:40|31397.5|31377.5|31397.5|31377.5|31398.9|31378.9|31397.5|31377.5|23
1645561490000|2022-02-22 20:24:50|31397.6|31377.6|31398.9|31378.9|31413.5|31378.9|31396.7|31363.5|29
1645561500000|2022-02-22 20:25:00|31397.5|31377.5|31396.5|31376.5|31414.1|31380.2|31396.5|31363.4|29
1645561510000|2022-02-22 20:25:10|31399.5|31379.5|31398.5|31378.5|31399.6|31379.6|31397.7|31377.7|23
1645561520000|2022-02-22 20:25:20|31398.7|31378.7|31396.9|31376.9|31399.6|31379.6|31395.8|31375.8|34
1645561530000|2022-02-22 20:25:30|31396.8|31376.8|31397|31377|31398.9|31378.9|31396.1|31376.1|31
1645561540000|2022-02-22 20:25:40|31397.7|31377.7|31395.6|31375.6|31398.1|31378.1|31395.6|31375.6|28
1645561550000|2022-02-22 20:25:50|31397.2|31377.2|31395.1|31375.1|31398.6|31378.6|31394.7|31374.7|31
1645561560000|2022-02-22 20:26:00|31395.8|31375.8|31398.4|31378.4|31398.5|31378.5|31395.4|31375.4|30
1645561570000|2022-02-22 20:26:10|31398.1|31378.1|31397.4|31377.4|31400.6|31380.6|31396.1|31376.1|26
1645561580000|2022-02-22 20:26:20|31397.3|31377.3|31396.1|31376.1|31398.8|31378.8|31395.9|31375.9|26
1645561590000|2022-02-22 20:26:30|31396.6|31376.6|31399|31379|31399.1|31379.1|31396.6|31376.6|26
1645561600000|2022-02-22 20:26:40|31415|31365|31400.5|31380.5|31415|31380.5|31398.4|31363.6|18
1645561610000|2022-02-22 20:26:50|31401|31381|31399.4|31379.4|31401|31381|31399.2|31379.2|29
1645561620000|2022-02-22 20:27:00|31399.6|31379.6|31400.2|31380.2|31401.1|31381.1|31398.8|31378.8|26
1645561630000|2022-02-22 20:27:10|31399.7|31379.7|31400.2|31380.2|31400.9|31380.9|31399.6|31379.6|19
1645561640000|2022-02-22 20:27:20|31400.1|31380.1|31415.5|31365.5|31417.2|31383.5|31399|31364.5|31
1645561650000|2022-02-22 20:27:30|31415.3|31365.3|31402.4|31382.4|31415.6|31383.3|31399.3|31365.3|27
1645561660000|2022-02-22 20:27:40|31402.6|31382.6|31401.5|31381.5|31402.6|31382.6|31399.4|31379.4|27
1645561670000|2022-02-22 20:27:50|31400.6|31380.6|31400.4|31380.4|31402.6|31382.6|31399.5|31379.5|25
1645561680000|2022-02-22 20:28:00|31399.4|31379.4|31397.3|31377.3|31415.3|31382|31397.1|31363.8|28
1645561690000|2022-02-22 20:28:10|31398|31378|31396.8|31376.8|31398|31378|31396.2|31376.2|23
1645561700000|2022-02-22 20:28:20|31397.1|31377.1|31396.2|31376.2|31397.1|31377.1|31394.8|31374.8|23
1645561710000|2022-02-22 20:28:30|31396.5|31376.5|31406.4|31356.4|31411.1|31377.1|31391.4|31354.7|28
1645561720000|2022-02-22 20:28:40|31405.7|31355.7|31407.1|31357.1|31409|31374.6|31390.4|31355.7|29
1645561730000|2022-02-22 20:28:50|31408.2|31358.2|31393.4|31373.4|31409.2|31375.3|31391.3|31357.6|36
1645561740000|2022-02-22 20:29:00|31394.5|31374.5|31391.4|31371.4|31409.2|31374.5|31390.7|31355.7|30
1645561750000|2022-02-22 20:29:10|31391.2|31371.2|31393.4|31373.4|31408.9|31376.9|31391.2|31357.3|33
1645561760000|2022-02-22 20:29:20|31393.5|31373.5|31394.2|31374.2|31394.6|31374.6|31393.5|31373.5|24
1645561770000|2022-02-22 20:29:30|31394|31374|31392.7|31372.7|31394.2|31374.2|31390.4|31370.4|25
1645561780000|2022-02-22 20:29:40|31393.2|31373.2|31390|31370|31393.2|31373.2|31390|31370|22
1645561790000|2022-02-22 20:29:50|31390.2|31370.2|31392.4|31372.4|31407.7|31373.5|31390.2|31357.3|30
1645561800000|2022-02-22 20:30:00|31408.3|31358.3|31413.9|31363.9|31416.1|31377.7|31392.6|31356|34
1645561810000|2022-02-22 20:30:10|31413.7|31363.7|31413|31363|31414.8|31379.4|31397.7|31361.8|32
1645561820000|2022-02-22 20:30:20|31413.3|31363.3|31414|31364|31415.7|31380.2|31398|31363|24
1645561830000|2022-02-22 20:30:30|31414.3|31364.3|31415.4|31365.4|31420.1|31383.8|31398.5|31364.3|34
1645561840000|2022-02-22 20:30:40|31415.2|31365.2|31416.7|31366.7|31416.7|31382.6|31399|31365.2|33
1645561850000|2022-02-22 20:30:50|31415.7|31365.7|31416.3|31366.3|31417.3|31381.1|31399.9|31365.1|29
1645561860000|2022-02-22 20:31:00|31415.4|31365.4|31413.1|31363.1|31415.4|31379.7|31397.6|31363.1|37
1645561870000|2022-02-22 20:31:10|31413.8|31363.8|31421.4|31371.4|31421.4|31385.3|31397.8|31362.5|37
1645561880000|2022-02-22 20:31:20|31420.9|31370.9|31418.6|31368.6|31420.9|31385.5|31401.9|31366.6|32
1645561890000|2022-02-22 20:31:30|31403.2|31383.2|31417.7|31367.7|31421.8|31384.9|31402.8|31367.4|35
1645561900000|2022-02-22 20:31:40|31403.5|31383.5|31416.3|31366.3|31418.4|31384.3|31400.6|31363.9|34
1645561910000|2022-02-22 20:31:50|31415.5|31365.5|31405.6|31355.6|31415.5|31380.4|31398.3|31355.6|34
1645561920000|2022-02-22 20:32:00|31408.5|31358.5|31414.2|31364.2|31418.3|31379.2|31397.7|31357.1|40
1645561930000|2022-02-22 20:32:10|31414.8|31364.8|31416.6|31366.6|31416.6|31380|31399|31362.8|32
1645561940000|2022-02-22 20:32:20|31416.5|31366.5|31403.7|31383.7|31416.7|31383.8|31400|31365.1|29
1645561950000|2022-02-22 20:32:30|31419.4|31369.4|31420.9|31370.9|31421.3|31386.6|31402.7|31369.4|28
1645561960000|2022-02-22 20:32:40|31418.8|31368.8|31415|31365|31420.5|31384.6|31399.3|31364.8|33
1645561970000|2022-02-22 20:32:50|31414.2|31364.2|31414.5|31356.4|31419.9|31381.6|31400.1|31356.4|33
1645561980000|2022-02-22 20:33:00|31413.4|31361.9|31413.3|31363.3|31419|31363.7|31409.8|31359.8|35
1645561990000|2022-02-22 20:33:10|31411.9|31361.9|31401.4|31381.4|31415.8|31381.6|31396.7|31361.9|34
1645562000000|2022-02-22 20:33:20|31399.6|31379.6|31417.4|31367.4|31419.1|31382.7|31399.6|31364.2|33
1645562010000|2022-02-22 20:33:30|31402|31382|31405.3|31385.3|31421.6|31388.6|31402|31367.6|33
1645562020000|2022-02-22 20:33:40|31421|31371|31420.7|31370.7|31422|31386.3|31403.7|31368.7|31
1645562030000|2022-02-22 20:33:50|31420.6|31370.6|31420.6|31370.6|31420.7|31385.7|31404.7|31369.2|24
1645562040000|2022-02-22 20:34:00|31420|31370|31400.9|31380.9|31420.4|31380.9|31400.9|31365.6|34
1645562050000|2022-02-22 20:34:10|31401.6|31381.6|31401.7|31381.7|31418.2|31383.1|31401.1|31365.4|26
1645562060000|2022-02-22 20:34:20|31401.3|31381.3|31416.4|31366.4|31417.8|31382|31401.2|31366.2|29
1645562070000|2022-02-22 20:34:30|31416.2|31366.2|31416.9|31366.9|31417|31367|31416.2|31366.2|14
1645562080000|2022-02-22 20:34:40|31416.8|31366.8|31404.9|31384.9|31419.2|31384.9|31402.2|31366.3|29
1645562090000|2022-02-22 20:34:50|31404|31384|31417.5|31367.5|31421.4|31384|31401.5|31364.9|32
1645562100000|2022-02-22 20:35:00|31418.2|31368.2|31400.2|31380.2|31418.6|31380.2|31399.2|31364|34
1645562110000|2022-02-22 20:35:10|31400|31380|31400.7|31380.7|31417.4|31381.4|31397|31363.3|31
1645562120000|2022-02-22 20:35:20|31400.5|31380.5|31417.6|31367.6|31417.9|31382.5|31400|31365.8|22
1645562130000|2022-02-22 20:35:30|31418.4|31368.4|31417.8|31367.8|31418.6|31383.9|31400.9|31366.2|31
1645562140000|2022-02-22 20:35:40|31402.2|31382.2|31417.7|31367.7|31418.7|31383.5|31401.4|31366.2|23
1645562150000|2022-02-22 20:35:50|31416.3|31366.3|31417.4|31367.4|31418.4|31368.4|31416.3|31366.3|34
1645562160000|2022-02-22 20:36:00|31417.3|31367.3|31404.7|31384.7|31421.1|31384.7|31404.5|31366.5|30
1645562170000|2022-02-22 20:36:10|31404.3|31384.3|31420.5|31362.4|31423.6|31384.4|31404.3|31361.4|27
1645562180000|2022-02-22 20:36:20|31418.5|31364.2|31420.8|31370.8|31422.6|31385.9|31405.9|31363.9|33
1645562190000|2022-02-22 20:36:30|31421.4|31371.4|31421.3|31371.3|31421.8|31387.6|31404.7|31369.8|32
1645562200000|2022-02-22 20:36:40|31422|31372|31419.1|31369.1|31422|31385.9|31403.9|31369.1|39
1645562210000|2022-02-22 20:36:50|31419.8|31369.8|31401.9|31381.9|31420.3|31381.9|31401.9|31367.5|33
1645562220000|2022-02-22 20:37:00|31419.5|31369.5|31416.1|31366.1|31419.5|31382.2|31400.8|31365.9|25
1645562230000|2022-02-22 20:37:10|31416.9|31366.9|31414.9|31364.9|31416.9|31381.1|31399.6|31363.8|35
1645562240000|2022-02-22 20:37:20|31414.7|31364.7|31415.5|31365.5|31416|31379.4|31396.7|31363.2|29
1645562250000|2022-02-22 20:37:30|31414.7|31364.7|31417.5|31367.5|31418.1|31381|31399.6|31363.1|30
1645562260000|2022-02-22 20:37:40|31417.6|31367.6|31417.6|31367.6|31419.8|31385.1|31402.3|31366.8|22
1645562270000|2022-02-22 20:37:50|31417.9|31367.9|31413.7|31363.7|31418.3|31384|31400.5|31363.7|29
1645562280000|2022-02-22 20:38:00|31412.6|31362.6|31416.3|31366.3|31417.7|31367.7|31410.7|31360.7|31
1645562290000|2022-02-22 20:38:10|31414.9|31364.9|31400.4|31380.4|31416.5|31380.7|31400.2|31364.7|21
1645562300000|2022-02-22 20:38:20|31400.1|31380.1|31402.5|31382.5|31416.6|31382.9|31399.9|31364.5|27
1645562310000|2022-02-22 20:38:30|31414|31364|31416.4|31366.4|31416.4|31380.9|31398.1|31361.8|28
1645562320000|2022-02-22 20:38:40|31415.6|31365.6|31415|31365|31415.8|31380.9|31398.9|31363.2|35
1645562330000|2022-02-22 20:38:50|31415.1|31365.1|31414.2|31364.2|31416.9|31380.9|31400.9|31361.1|29
1645562340000|2022-02-22 20:39:00|31414|31364|31416.6|31366.6|31418.1|31367.4|31414|31364|35
1645562350000|2022-02-22 20:39:10|31417.7|31367.7|31417.3|31367.3|31418.8|31383.2|31402|31366.5|34
1645562360000|2022-02-22 20:39:20|31401.7|31381.7|31418.4|31368.4|31419|31383.4|31401.7|31366.9|30
1645562370000|2022-02-22 20:39:30|31418.6|31368.6|31418.1|31368.1|31419.3|31369.3|31417.8|31367.8|23
1645562380000|2022-02-22 20:39:40|31418|31368|31418.4|31368.4|31418.7|31368.7|31417.9|31367.9|20
1645562390000|2022-02-22 20:39:50|31418.3|31368.3|31419|31369|31419.9|31384.4|31403.3|31367.7|23
1645562400000|2022-02-22 20:40:00|31419.3|31369.3|31418.3|31368.3|31419.3|31382.7|31402.2|31366.8|28
1645562410000|2022-02-22 20:40:10|31418.8|31368.8|31408.5|31388.5|31427.1|31391.8|31402.5|31367.6|26
1645562420000|2022-02-22 20:40:20|31408.9|31388.9|31407.8|31387.8|31424.8|31389|31407.2|31371.9|29
1645562430000|2022-02-22 20:40:30|31406.9|31386.9|31422|31372|31422.9|31387.6|31406.7|31369.7|31
1645562440000|2022-02-22 20:40:40|31421|31371|31405.7|31385.7|31422.3|31386.2|31405.2|31370.5|31
1645562450000|2022-02-22 20:40:50|31405.6|31385.6|31421.3|31371.3|31422.6|31387.5|31403.6|31370.4|35
1645562460000|2022-02-22 20:41:00|31422.2|31372.2|31407.6|31387.6|31428|31391.3|31407.6|31370.6|30
1645562470000|2022-02-22 20:41:10|31423.8|31373.8|31420.5|31370.5|31426.9|31387.7|31406.6|31368.2|38
1645562480000|2022-02-22 20:41:20|31420.3|31370.3|31417.9|31367.9|31420.3|31385.2|31402.7|31366.4|35
1645562490000|2022-02-22 20:41:30|31418|31368|31415.2|31365.2|31418|31380.9|31399.3|31363.7|36
1645562500000|2022-02-22 20:41:40|31414.1|31364.1|31414.6|31364.6|31417.2|31381.3|31400.7|31363.2|31
1645562510000|2022-02-22 20:41:50|31414.8|31364.8|31402.7|31382.7|31417.6|31383.1|31400.2|31364.7|32
1645562520000|2022-02-22 20:42:00|31402.9|31382.9|31404|31384|31419.6|31385.2|31401.9|31367.2|36
1645562530000|2022-02-22 20:42:10|31403.8|31383.8|31418.5|31368.5|31419.8|31384.3|31403.2|31367.5|34
1645562540000|2022-02-22 20:42:20|31418|31368|31419.6|31369.6|31420.7|31370.7|31418|31368|33
1645562550000|2022-02-22 20:42:30|31419|31369|31405.5|31385.5|31419.2|31386.6|31404.8|31368.4|25
1645562560000|2022-02-22 20:42:40|31405.3|31385.3|31403.6|31383.6|31419.4|31385.5|31402.9|31367.1|28
1645562570000|2022-02-22 20:42:50|31403|31383|31418.7|31368.7|31424.9|31383.2|31403|31366.3|37
1645562580000|2022-02-22 20:43:00|31421.2|31366.2|31421.5|31371.5|31423.8|31386.4|31406.2|31364.9|34
1645562590000|2022-02-22 20:43:10|31421.3|31371.3|31407.8|31387.8|31422.8|31387.8|31406|31371.1|34
1645562600000|2022-02-22 20:43:20|31422|31372|31421.1|31371.1|31422.9|31386.7|31405.9|31371.1|26
1645562610000|2022-02-22 20:43:30|31421|31371|31421.4|31371.4|31424.3|31389.1|31405|31371|34
1645562620000|2022-02-22 20:43:40|31421.8|31371.8|31425.4|31375.4|31425.4|31387.1|31406.6|31370.4|29
1645562630000|2022-02-22 20:43:50|31425.2|31375.2|31411.6|31391.6|31426.3|31392|31408.6|31372.9|33
1645562640000|2022-02-22 20:44:00|31411.2|31391.2|31410.1|31390.1|31427.2|31392|31409|31373.8|29
1645562650000|2022-02-22 20:44:10|31410.2|31390.2|31424.6|31374.6|31425.8|31390.4|31409|31374.6|25
1645562660000|2022-02-22 20:44:20|31423.1|31373.1|31422.7|31372.7|31424.1|31388.5|31407.6|31372.7|28
1645562670000|2022-02-22 20:44:30|31424.3|31374.3|31423|31373|31425|31374.3|31421.9|31371.9|35
1645562680000|2022-02-22 20:44:40|31423.7|31373.7|31425.4|31375.4|31427|31377|31422.3|31372.3|37
1645562690000|2022-02-22 20:44:50|31426|31376|31424.6|31374.6|31427.4|31377.4|31423.3|31371.9|34
1645562700000|2022-02-22 20:45:00|31425.9|31375.9|31431.2|31381.2|31432.2|31382.2|31425.8|31375.8|32
1645562710000|2022-02-22 20:45:10|31430.5|31380.5|31431|31381|31432.7|31395.7|31414.3|31378.2|36
1645562720000|2022-02-22 20:45:20|31427.2|31377.2|31429.5|31379.5|31431|31394.9|31414.2|31376.5|32
1645562730000|2022-02-22 20:45:30|31430.1|31380.1|31428.8|31378.8|31430.7|31380.7|31428.5|31378.5|30
1645562740000|2022-02-22 20:45:40|31428.4|31378.4|31430.2|31380.2|31431.8|31381.8|31428.4|31378.4|26
1645562750000|2022-02-22 20:45:50|31429.8|31379.8|31429.4|31379.4|31431.2|31381.2|31429.2|31379.2|24
1645562760000|2022-02-22 20:46:00|31429.5|31379.5|31416|31396|31430.5|31398.2|31415.9|31379.5|24
1645562770000|2022-02-22 20:46:10|31415.8|31395.8|31429.8|31379.8|31431.7|31396.7|31415.8|31379.6|24
1645562780000|2022-02-22 20:46:20|31428.3|31378.3|31430.8|31380.8|31431.3|31381.3|31428.3|31378.3|27
1645562790000|2022-02-22 20:46:30|31430.9|31380.9|31427.7|31377.7|31433|31398.8|31415.4|31377.7|31
1645562800000|2022-02-22 20:46:40|31429.1|31377.1|31428.8|31378.8|31430.3|31396.9|31412.7|31376.6|35
1645562810000|2022-02-22 20:46:50|31429.2|31379.2|31431.4|31381.4|31432.2|31397|31413.7|31378.6|33
1645562820000|2022-02-22 20:47:00|31431.6|31381.6|31433.8|31383.8|31436.1|31386.1|31431.2|31381.2|35
1645562830000|2022-02-22 20:47:10|31435.1|31385.1|31435.7|31385.7|31435.7|31400|31418.2|31382.7|33
1645562840000|2022-02-22 20:47:20|31435.8|31385.8|31435.9|31385.9|31437.3|31401.2|31421|31384.7|34
1645562850000|2022-02-22 20:47:30|31435.8|31385.8|31437.5|31387.5|31438.9|31403.1|31423.1|31384.7|37
1645562860000|2022-02-22 20:47:40|31437.6|31387.6|31435.4|31385.4|31439.6|31389.6|31432.9|31382.9|27
1645562870000|2022-02-22 20:47:50|31436.6|31386.6|31431|31381|31436.7|31402.1|31413.6|31377.9|36
1645562880000|2022-02-22 20:48:00|31430.6|31380.6|31432.3|31382.3|31433.5|31396.6|31414.2|31379.9|29
1645562890000|2022-02-22 20:48:10|31432.1|31382.1|31429.4|31379.4|31432.1|31382.1|31427.3|31377.3|29
1645562900000|2022-02-22 20:48:20|31429.6|31379.6|31429.6|31379.6|31434.7|31397.1|31416.7|31374.8|29
1645562910000|2022-02-22 20:48:30|31430.4|31380.4|31431.1|31381.1|31433.2|31382.8|31426.4|31376.4|27
1645562920000|2022-02-22 20:48:40|31431.2|31381.2|31429.2|31379.2|31432.3|31395|31415|31378.9|29
1645562930000|2022-02-22 20:48:50|31430.7|31380.7|31435.7|31385.7|31437.1|31400.8|31418|31380.7|37
1645562940000|2022-02-22 20:49:00|31435.4|31385.4|31435.4|31385.4|31436.3|31386.3|31434.6|31384.6|24
1645562950000|2022-02-22 20:49:10|31434.4|31384.4|31432.9|31382.9|31434.7|31384.7|31431.9|31381.6|31
1645562960000|2022-02-22 20:49:20|31433.4|31383.4|31436.2|31386.2|31437.4|31400.7|31419.4|31383.4|36
1645562970000|2022-02-22 20:49:30|31437.1|31387.1|31434.8|31384.8|31437.1|31387.1|31434.7|31384.7|28
1645562980000|2022-02-22 20:49:40|31434.7|31384.7|31434.3|31384.3|31435.8|31385.8|31434.2|31384.2|20
1645562990000|2022-02-22 20:49:50|31434.4|31384.4|31436|31386|31436.6|31386.6|31434.1|31384.1|26
1645563000000|2022-02-22 20:50:00|31436.4|31386.4|31425|31405|31440.5|31405|31421.1|31386.4|35
1645563010000|2022-02-22 20:50:10|31424.6|31404.6|31426.2|31406.2|31442|31407.5|31424.3|31390.7|36
1645563020000|2022-02-22 20:50:20|31427|31407|31443.6|31385.2|31445.3|31407.9|31425.3|31384.1|36
1645563030000|2022-02-22 20:50:30|31442.6|31383.6|31440.1|31386.9|31446.4|31388.1|31434.8|31381.1|35
1645563040000|2022-02-22 20:50:40|31437.6|31387.6|31439.9|31389.9|31440|31390|31437.6|31387.6|29
1645563050000|2022-02-22 20:50:50|31440|31390|31440.1|31390.1|31441|31391|31438.6|31388.6|31
1645563060000|2022-02-22 20:51:00|31439.7|31389.7|31441.4|31391.4|31442.1|31392.1|31438.3|31388.3|34
1645563070000|2022-02-22 20:51:10|31441.6|31391.6|31443.2|31393.2|31444.8|31408.8|31426.6|31389.3|35
1645563080000|2022-02-22 20:51:20|31442.9|31392.9|31442.3|31392.3|31444.7|31394.7|31439.8|31389.8|34
1645563090000|2022-02-22 20:51:30|31442.5|31392.5|31442.8|31392.8|31443.8|31393.8|31441.8|31391.8|33
1645563100000|2022-02-22 20:51:40|31443.1|31393.1|31444|31394|31446.4|31410.5|31428.9|31392.7|33
1645563110000|2022-02-22 20:51:50|31445.2|31395.2|31446.3|31396.3|31446.8|31411.8|31430.9|31393.8|36
1645563120000|2022-02-22 20:52:00|31447.2|31397.2|31448.4|31398.4|31448.7|31398.7|31445.7|31395.7|31
1645563130000|2022-02-22 20:52:10|31448|31398|31449.5|31399.5|31449.5|31399.5|31447|31397|32
1645563140000|2022-02-22 20:52:20|31449.8|31399.8|31446.7|31396.7|31452.1|31412.9|31432.2|31396.7|38
1645563150000|2022-02-22 20:52:30|31446.3|31396.3|31449.3|31399.3|31450.2|31414.6|31434.6|31396.3|38
1645563160000|2022-02-22 20:52:40|31448.1|31398.1|31448.7|31398.7|31452.8|31415.5|31435.4|31396.8|35
1645563170000|2022-02-22 20:52:50|31450.7|31400.7|31451.8|31401.8|31453.2|31417.5|31437.2|31398.8|37
1645563180000|2022-02-22 20:53:00|31451.9|31401.9|31453|31403|31453.3|31403.3|31449.9|31399.9|31
1645563190000|2022-02-22 20:53:10|31453.5|31403.5|31455.3|31405.3|31456.9|31406.9|31451.2|31401.2|34
1645563200000|2022-02-22 20:53:20|31455|31405|31458.7|31408.7|31460.4|31422.8|31442.8|31404.3|29
1645563210000|2022-02-22 20:53:30|31441.8|31421.8|31457.8|31393.4|31459.4|31423.4|31440.8|31393.4|33
1645563220000|2022-02-22 20:53:40|31456.7|31397.2|31459.5|31394.6|31461.3|31401.2|31452.7|31394.6|33
1645563230000|2022-02-22 20:53:50|31459.4|31396.9|31451.6|31401.6|31460.8|31403.4|31449.8|31396.9|35
1645563240000|2022-02-22 20:54:00|31452.5|31402.5|31452.5|31396.1|31462.4|31402.5|31450|31393.7|33
1645563250000|2022-02-22 20:54:10|31449.4|31396.6|31461.2|31390.1|31461.2|31396.6|31447.1|31385.9|33
1645563260000|2022-02-22 20:54:20|31462.2|31390.3|31454.6|31395|31462.3|31396.5|31452.6|31389.2|32
1645563270000|2022-02-22 20:54:30|31455.2|31394.5|31461.6|31393.5|31466|31397.3|31455.2|31390|38
1645563280000|2022-02-22 20:54:40|31461.5|31394.2|31458.8|31398.4|31462.9|31400.1|31455.2|31391.3|33
1645563290000|2022-02-22 20:54:50|31460.9|31397|31461|31394.1|31463.1|31400.5|31455.9|31394.1|33
1645563300000|2022-02-22 20:55:00|31461.7|31395.1|31457.3|31385.6|31462.2|31397.5|31446.5|31383.1|38
1645563310000|2022-02-22 20:55:10|31454.2|31389|31448.6|31388.3|31458.9|31393|31446.2|31381.4|32
1645563320000|2022-02-22 20:55:20|31454.1|31383.3|31456|31391.7|31456.7|31394.9|31445.4|31383.3|40
1645563330000|2022-02-22 20:55:30|31456.9|31390.4|31457.6|31382.6|31459|31392.6|31451.2|31382.6|38
1645563340000|2022-02-22 20:55:40|31457.2|31385.2|31451.4|31391|31459.4|31394.8|31446.3|31383.5|33
1645563350000|2022-02-22 20:55:50|31451.1|31386.7|31453.8|31391.3|31459|31391.3|31451.1|31383.3|24
1645563360000|2022-02-22 20:56:00|31453.7|31391|31455.2|31379.7|31457.9|31391|31451.4|31376.3|36
1645563370000|2022-02-22 20:56:10|31456.6|31378.1|31453.5|31377.9|31457|31381|31446.8|31375|29
1645563380000|2022-02-22 20:56:20|31453.4|31377.2|31457.6|31384.1|31460.7|31385.6|31447.5|31377.2|35
1645563390000|2022-02-22 20:56:30|31459.8|31382.2|31453.1|31385.6|31461.6|31387.1|31452.2|31380.2|34
1645563400000|2022-02-22 20:56:40|31444.8|31389.1|31454.4|31379.8|31457.7|31389.1|31444.8|31377.2|31
1645563410000|2022-02-22 20:56:50|31454.8|31380.2|31452.8|31382|31461|31382.9|31452.8|31376.9|24
1645563420000|2022-02-22 20:57:00|31453.3|31382.7|31458|31380.8|31468.9|31388.5|31446.6|31374.4|32
1645563430000|2022-02-22 20:57:10|31449.5|31383.5|31456.3|31383.2|31463.9|31390.2|31448.5|31378.6|27
1645563440000|2022-02-22 20:57:20|31454.9|31384.3|31458.8|31383.5|31461.6|31389.4|31451.3|31381.9|31
1645563450000|2022-02-22 20:57:30|31461.2|31381.8|31457.6|31381|31462.2|31389.5|31447.9|31377.7|35
1645563460000|2022-02-22 20:57:40|31459.4|31380.1|31447.3|31382|31459.5|31386.8|31439.1|31378.5|30
1645563470000|2022-02-22 20:57:50|31445.7|31380.6|31455.5|31383.5|31457.7|31385.9|31445.7|31380.6|27
1645563480000|2022-02-22 20:58:00|31452|31382.8|31460.3|31383.5|31460.5|31388.4|31445.8|31382.8|27
1645563490000|2022-02-22 20:58:10|31460.2|31383.6|31450.1|31382|31461.1|31387.1|31448.5|31382|30
1645563500000|2022-02-22 20:58:20|31449|31381.1|31452.6|31382.3|31460.2|31385.2|31449|31380.9|26
1645563510000|2022-02-22 20:58:30|31451.8|31382|31452.1|31384.5|31465.7|31386|31445.3|31379.3|32
1645563520000|2022-02-22 20:58:40|31451.2|31384.9|31450.4|31385.8|31460.7|31385.8|31448.7|31382.1|26
1645563530000|2022-02-22 20:58:50|31451.2|31385.4|31458|31387.5|31460.6|31390.4|31445.2|31383.5|29
1645563540000|2022-02-22 20:59:00|31449|31386.3|31458.5|31383.4|31460.6|31388.6|31444.8|31380.5|29
1645563550000|2022-02-22 20:59:10|31456.4|31382.6|31448.1|31384.9|31461.4|31387.2|31447.3|31381.7|26
1645563560000|2022-02-22 20:59:20|31448.7|31383.9|31449.5|31386.3|31449.5|31386.3|31447.3|31382.8|22
1645563570000|2022-02-22 20:59:30|31448.7|31385.9|31445.1|31387|31457.9|31389.1|31444.4|31383.6|24
1645563580000|2022-02-22 20:59:40|31446.6|31387.1|31465|31378.6|31465|31388.3|31438.5|31378.2|26
1645563590000|2022-02-22 20:59:50|31464|31378|31441.1|31382|31464|31388.4|31438.1|31378|30
1645563600000|2022-02-22 21:00:00|31442|31382.9|31441.5|31374.5|31463.7|31382.9|31437.3|31370.8|34
1645563610000|2022-02-22 21:00:10|31444|31376|31451|31366.7|31459|31377|31443.9|31366.2|17
1645563620000|2022-02-22 21:00:20|31450.2|31366.1|31448|31366.4|31452.5|31367.9|31448|31366.1|7
1645563630000|2022-02-22 21:00:30|31449.5|31366.1|31442.9|31365.9|31451|31372.6|31437.9|31364.3|17
1645563640000|2022-02-22 21:00:40|31444.5|31364.6|31444.5|31364.6|31445.2|31365.9|31441.8|31363.9|13
1645563650000|2022-02-22 21:00:50|31442.3|31365.3|31435.7|31363.1|31457.1|31365.3|31435.7|31357.7|15
1645563660000|2022-02-22 21:01:00|31437.9|31362.2|31450.6|31353.9|31455.4|31362.2|31437.9|31353.5|30
1645563670000|2022-02-22 21:01:10|31451.5|31352.7|31447.6|31356.2|31453.3|31357.5|31443.6|31352.7|13
1645563680000|2022-02-22 21:01:20|31445.8|31357.4|31450.2|31354.4|31450.4|31357.4|31445.8|31354|17
1645563690000|2022-02-22 21:01:30|31448.3|31355.4|31446.7|31355.2|31448.5|31356|31441.4|31352.6|16
1645563700000|2022-02-22 21:01:40|31449.8|31355.1|31441.5|31356.9|31449.8|31358.8|31438.6|31355.1|21
1645563710000|2022-02-22 21:01:50|31440.3|31357.9|31440.2|31355.9|31442|31357.9|31433.5|31355.1|17
1645563720000|2022-02-22 21:02:00|31439.7|31355.5|31437.2|31356|31439.7|31356.3|31437.2|31355.1|8
1645563730000|2022-02-22 21:02:10|31437|31356.1|31445.2|31350|31445.2|31359.1|31401.1|31344.5|17
1645563740000|2022-02-22 21:02:20|31447.7|31349|31447.4|31349.6|31448.2|31350.4|31445.2|31349|18
1645563750000|2022-02-22 21:02:30|31448.8|31348.7|31439.1|31354.7|31449.7|31355.7|31432.8|31348.7|14
1645563760000|2022-02-22 21:02:40|31440|31353.9|31423.2|31350.6|31445|31353.9|31423.2|31349.3|11
1645563770000|2022-02-22 21:02:50|31447.1|31350|31446|31349.1|31447.6|31350.5|31446|31348.1|9
1645563780000|2022-02-22 21:03:00|31446.9|31349.6|31451.4|31350.4|31451.4|31351|31445.6|31349.2|8
1645563790000|2022-02-22 21:03:10|31452.2|31346.7|31440|31349.3|31453.7|31350.5|31433.6|31346.7|9
1645563800000|2022-02-22 21:03:20|31441.9|31349.5|31446.5|31349.3|31449.5|31349.7|31441.9|31348.5|7
1645563810000|2022-02-22 21:03:30|31446|31349|31432|31353.9|31446|31354.4|31430.4|31347.6|20
1645563820000|2022-02-22 21:03:40|31433|31354.5|31427.8|31355.4|31436.8|31361|31420.6|31349.7|35
1645563830000|2022-02-22 21:03:50|31428.4|31356.9|31423|31359.3|31432|31359.7|31421.1|31351.6|38
1645563840000|2022-02-22 21:04:00|31425.3|31355.8|31430.4|31352.5|31434.7|31356|31425.3|31352.4|26
1645563850000|2022-02-22 21:04:10|31432.2|31352.7|31431.6|31354.2|31432.7|31354.2|31429.2|31352.7|17
1645563860000|2022-02-22 21:04:20|31430.4|31353.7|31422.3|31357.6|31430.4|31359.5|31418.6|31353.6|12
1645563870000|2022-02-22 21:04:30|31427.3|31356.5|31427.2|31356.3|31427.4|31357.2|31425.1|31355.6|10
1645563880000|2022-02-22 21:04:40|31427.7|31355.8|31426.8|31355.4|31428.2|31359.4|31409.4|31351.6|16
1645563890000|2022-02-22 21:04:50|31426.3|31354.6|31412.9|31362.9|31427.1|31362.9|31411.9|31354|10
1645563900000|2022-02-22 21:05:00|31412.1|31362.1|31419.4|31360.9|31420.6|31362.4|31412.1|31357.5|17
1645563910000|2022-02-22 21:05:10|31420.3|31360.2|31440.2|31360.1|31440.2|31366.1|31415.2|31359.8|19
1645563920000|2022-02-22 21:05:20|31436.3|31359.2|31436.7|31360|31437|31360|31433|31359.1|11
1645563930000|2022-02-22 21:05:30|31434.6|31360.1|31431.7|31357.7|31438.9|31360.3|31429.6|31356.6|23
1645563940000|2022-02-22 21:05:40|31431.5|31356.9|31435.2|31355.7|31436.3|31357.2|31431.5|31355.4|13
1645563950000|2022-02-22 21:05:50|31436.9|31356|31430.4|31358.8|31436.9|31359.5|31428.2|31355.3|14
1645563960000|2022-02-22 21:06:00|31431.1|31358.3|31423.4|31363.6|31433.6|31366.6|31418.4|31358.1|14
1645563970000|2022-02-22 21:06:10|31423.6|31363.5|31428.3|31360.3|31428.3|31366.2|31418.3|31360.3|13
1645563980000|2022-02-22 21:06:20|31428|31360.2|31425.7|31364|31431.4|31365.5|31422.5|31359.2|10
1645563990000|2022-02-22 21:06:30|31426.6|31363.7|31430.1|31361.7|31432.4|31363.7|31426.1|31360.9|6
1645564000000|2022-02-22 21:06:40|31433.1|31362.6|31433.9|31363.2|31433.9|31366.4|31419.5|31361.9|13
1645564010000|2022-02-22 21:06:50|31433.8|31362.9|31432.7|31363.4|31435.2|31363.7|31430.7|31362.6|7
1645564020000|2022-02-22 21:07:00|31430.2|31366.3|31425.9|31365.2|31433.7|31367.1|31423.9|31363.7|13
1645564030000|2022-02-22 21:07:10|31430.1|31364.2|31429.8|31364.2|31430.2|31364.6|31428.4|31364.2|7
1645564040000|2022-02-22 21:07:20|31427.7|31364.9|31429.8|31364.2|31429.8|31365.3|31426.9|31364.2|3
1645564050000|2022-02-22 21:07:30|31436.1|31362|31428.7|31364.5|31436.1|31367.4|31417.4|31362|12
1645564060000|2022-02-22 21:07:40|31436.8|31362.1|31434.9|31362.8|31436.8|31362.8|31434.6|31362.1|5
1645564070000|2022-02-22 21:07:50|31434.2|31362.9|31419.2|31367.7|31434.2|31367.7|31419.2|31361.7|9
1645564080000|2022-02-22 21:08:00|31422.6|31372.6|31429.1|31370.9|31433.7|31372.6|31422.6|31367.8|7
1645564090000|2022-02-22 21:08:10|31425.8|31368.6|31429.3|31365.8|31433.1|31368.6|31425.8|31365.8|12
1645564100000|2022-02-22 21:08:20|31427.7|31367|31435.4|31361.9|31436.1|31367|31427.7|31361.6|6
1645564110000|2022-02-22 21:08:30|31432.5|31373.4|31428.3|31365.9|31432.5|31373.4|31424|31365.5|17
1645564120000|2022-02-22 21:08:40|31430.5|31362.1|31423.4|31362.3|31430.5|31370.1|31421.7|31362.1|18
1645564130000|2022-02-22 21:08:50|31424.2|31362.6|31426.5|31360.3|31426.5|31362.6|31424.2|31360.1|13
1645564140000|2022-02-22 21:09:00|31422|31359.9|31432.7|31357.5|31432.7|31360|31422|31357|7
1645564150000|2022-02-22 21:09:10|31432.6|31357.4|31422.3|31361.8|31433.1|31364.3|31414.3|31357.4|8
1645564160000|2022-02-22 21:09:20|31426.4|31361.4|31427.8|31363|31433.8|31363|31423.4|31357.8|11
1645564170000|2022-02-22 21:09:30|31428.7|31361.9|31427.4|31359.7|31429.4|31361.9|31427.1|31359.5|9
1645564180000|2022-02-22 21:09:40|31427.7|31360.1|31424.8|31360.9|31427.7|31362.9|31420.6|31359.4|17
1645564190000|2022-02-22 21:09:50|31424.9|31360.8|31425.8|31361.6|31426.5|31361.7|31423.9|31360.6|12
1645564200000|2022-02-22 21:10:00|31426.2|31361.1|31432.1|31357.1|31432.1|31361.1|31425.8|31357|11
1645564210000|2022-02-22 21:10:10|31432.7|31357.3|31420.9|31363|31432.7|31365|31416.3|31357.1|7
1645564220000|2022-02-22 21:10:20|31421.6|31362.4|31423.6|31362.7|31426.1|31364.1|31421.6|31360.2|7
1645564230000|2022-02-22 21:10:30|31421.5|31363.8|31417.4|31362.5|31430.8|31363.8|31417.4|31360.6|7
1645564240000|2022-02-22 21:10:40||31363.1||31362.1||31363.1||31362.1|2
1645564250000|2022-02-22 21:10:50|31422.2|31362.5|31419.3|31362.8|31429.7|31364.5|31414.7|31358.4|9
1645564260000|2022-02-22 21:11:00|31422.6|31361.4|31432.5|31358.7|31434.6|31364.2|31417.5|31358.7|9
1645564270000|2022-02-22 21:11:10|31433.9|31359.2|31423.3|31362.9|31433.9|31363.7|31413.7|31357.4|15
1645564280000|2022-02-22 21:11:20|31422.9|31363.1|31418.7|31363.5|31426.8|31365.1|31415.6|31360.6|8
1645564290000|2022-02-22 21:11:30|31416.8|31366.8|31423.5|31369.7|31425.3|31370.5|31416.8|31362.7|18
1645564300000|2022-02-22 21:11:40|31423.2|31369.4|31419.8|31369.8|31426.1|31370.3|31419.8|31366.9|11
1645564310000|2022-02-22 21:11:50|31419.7|31369.7|31425.9|31365.2|31425.9|31369.7|31419.6|31365.2|6
1645564320000|2022-02-22 21:12:00|31424.1|31366.6|31417.8|31367.8|31427.3|31367.8|31416.8|31363.6|12
1645564330000|2022-02-22 21:12:10|31417.6|31367.6|31423.1|31365.3|31424.1|31367.6|31417.4|31364.2|9
1645564340000|2022-02-22 21:12:20|31423.5|31364.9|31423.5|31364.9|31427|31366.3|31421.1|31363|9
1645564350000|2022-02-22 21:12:30|31422.3|31365.3|31419.4|31366.2|31422.3|31367.2|31417.2|31365.1|9
1645564360000|2022-02-22 21:12:40|31423.9|31363.9|31429.3|31361|31429.3|31365.3|31417.8|31361|9
1645564370000|2022-02-22 21:12:50|31424.6|31363.3|31422.6|31364.6|31424.6|31364.8|31421.8|31363.2|8
1645564380000|2022-02-22 21:13:00|31423.1|31364|31416.4|31364.6|31423.1|31367|31415.4|31363.8|12
1645564390000|2022-02-22 21:13:10|31416.3|31365.5|31423.8|31368.4|31424.4|31371.2|31416.3|31365.5|7
1645564400000|2022-02-22 21:13:20|31424|31369.7|31429.8|31363.8|31430.7|31369.7|31424|31363.1|6
1645564410000|2022-02-22 21:13:30|31427.3|31366.4|31418.5|31368.5|31430.7|31368.5|31418.5|31363.1|7
1645564420000|2022-02-22 21:13:40|31420|31369.5|31419.6|31368.5|31420.3|31369.5|31419.3|31368.5|6
1645564430000|2022-02-22 21:13:50|31419.5|31369.5|31421|31363.2|31426.4|31369.5|31416.2|31359.9|13
1645564440000|2022-02-22 21:14:00|31422.7|31362.2|31417.4|31367.4|31429.4|31372.4|31414|31362.2|21
1645564450000|2022-02-22 21:14:10|31417.9|31367.9|31422.9|31372.9|31423.1|31373.1|31417.4|31367.4|17
1645564460000|2022-02-22 21:14:20|31423.1|31373.1|31417.5|31367.5|31423.1|31373.1|31417.5|31367.5|6
1645564470000|2022-02-22 21:14:30|31419|31369|31419.4|31369.4|31419.8|31369.8|31418.7|31368.7|8
1645564480000|2022-02-22 21:14:40|31419.5|31369.5|31418.2|31368.2|31419.5|31369.5|31416.9|31366.9|6
1645564490000|2022-02-22 21:14:50|31418.4|31368.4|31424.3|31372|31437.6|31372|31417.5|31361.7|11
1645564500000|2022-02-22 21:15:00|31422.7|31371.7|31427.9|31367.6|31431.8|31371.7|31422.7|31363.7|10
1645564510000|2022-02-22 21:15:10|31426|31369|31434.8|31384.8|31440.9|31385.9|31419.6|31368.3|18
1645564520000|2022-02-22 21:15:20|31432.1|31366.9|31429.1|31364.6|31438.4|31368.6|31425.8|31360.8|17
1645564530000|2022-02-22 21:15:30|31429.4|31363.9|31426.3|31371.1|31433.2|31372.2|31424.7|31362.6|16
1645564540000|2022-02-22 21:15:40|31415.1|31357|31426.9|31351.8|31431.7|31357|31415.1|31347.2|25
1645564550000|2022-02-22 21:15:50|31425.9|31351.1|31412.6|31347.2|31430.4|31352.3|31412.4|31342.5|20
1645564560000|2022-02-22 21:16:00|31412.2|31346.1|31421.5|31345.6|31421.5|31350.4|31409.2|31345.6|12
1645564570000|2022-02-22 21:16:10|31421.2|31345.2|31421.1|31348.1|31421.2|31353.2|31416.7|31345.2|17
1645564580000|2022-02-22 21:16:20|31420.8|31349.1|31420.2|31349.7|31422.6|31350.1|31419.3|31347.3|15
1645564590000|2022-02-22 21:16:30|31419.6|31350.1|31418.6|31350.7|31420.2|31352.6|31418.4|31349.7|20
1645564600000|2022-02-22 21:16:40|31418.4|31350.5|31419.4|31347.7|31421.3|31359.7|31409.1|31346.4|14
1645564610000|2022-02-22 21:16:50|31418.7|31348.3|31419.1|31348.7|31421.4|31348.7|31418.7|31346.3|7
1645564620000|2022-02-22 21:17:00|31419.5|31348.6|31417|31352|31420.2|31356.5|31413.8|31347.2|13
1645564630000|2022-02-22 21:17:10|31417.3|31352.6|31420.2|31350.9|31420.6|31352.6|31416|31348.9|15
1645564640000|2022-02-22 21:17:20|31418.4|31352.1|31391.3|31371.3|31418.4|31372.9|31390.7|31346.7|31
1645564650000|2022-02-22 21:17:30|31391.4|31371.4|31399.8|31349.7|31404.4|31371.4|31391.2|31343.8|20
1645564660000|2022-02-22 21:17:40|31399.6|31349.6|31400.5|31347.7|31404.8|31354.8|31397|31347|25
1645564670000|2022-02-22 21:17:50|31401.8|31347.1|31401.5|31344|31403.3|31350.9|31398.7|31342.8|20
1645564680000|2022-02-22 21:18:00|31402.3|31345.9|31403.6|31353.6|31407.4|31355.5|31397.7|31344|23
1645564690000|2022-02-22 21:18:10|31401.7|31351.7|31404.6|31354.6|31406.7|31356.6|31401.5|31350.6|25
1645564700000|2022-02-22 21:18:20|31405.5|31355.5|31404.3|31354.3|31406.5|31356.5|31403|31353|15
1645564710000|2022-02-22 21:18:30|31404.2|31354.2|31404.1|31354.1|31406.9|31355.2|31401.8|31344.9|21
1645564720000|2022-02-22 21:18:40|31403.8|31350.2|31402|31352|31404.3|31354.3|31400|31349|21
1645564730000|2022-02-22 21:18:50|31402.5|31352.5|31401.6|31349.7|31402.5|31352.5|31400.2|31349.4|20
1645564740000|2022-02-22 21:19:00|31401.2|31349.3|31398.2|31348.2|31402.3|31352.2|31397|31347|15
1645564750000|2022-02-22 21:19:10|31399.2|31349.2|31407.7|31352.2|31407.7|31353.6|31399.2|31347.2|24
1645564760000|2022-02-22 21:19:20|31406.8|31350.6|31405.2|31355.2|31407.1|31371.2|31390.6|31349.7|23
1645564770000|2022-02-22 21:19:30|31405.5|31355.5|31404.9|31354.9|31406.4|31356.4|31402.3|31351.3|16
1645564780000|2022-02-22 21:19:40|31405.1|31355.1|31402.7|31352.7|31405.2|31355.2|31401.3|31351.3|18
1645564790000|2022-02-22 21:19:50|31403.8|31353.8|31402.1|31352.1|31404.2|31354.2|31401.4|31351.4|17
1645564800000|2022-02-22 21:20:00|31401.6|31351.6|31403|31353|31406.9|31355|31400.8|31348.9|18
1645564810000|2022-02-22 21:20:10|31402.9|31352.9|31399.8|31349.8|31404.1|31353.5|31399.8|31349.5|22
1645564820000|2022-02-22 21:20:20|31401.1|31351.1|31400.6|31350.6|31404.1|31354.1|31399.7|31349.7|19
1645564830000|2022-02-22 21:20:30|31400.8|31350.8|31400.3|31350.3|31401.6|31351.6|31399.9|31349.9|13
1645564840000|2022-02-22 21:20:40|31400|31350|31397.7|31347.7|31408.2|31356.6|31397.7|31347.7|15
1645564850000|2022-02-22 21:20:50|31401.9|31351.9|31402.5|31349.8|31405.6|31353.6|31400.4|31347.7|19
1645564860000|2022-02-22 21:21:00|31403.2|31351.9|31401.9|31350.8|31404.5|31351.9|31401.5|31349.9|11
1645564870000|2022-02-22 21:21:10|31401.3|31351|31402.4|31352.4|31402.4|31352.4|31401.3|31351|7
1645564880000|2022-02-22 21:21:20|31401.9|31351.9|31402.3|31352.3|31402.6|31352.6|31401.2|31351.2|8
1645564890000|2022-02-22 21:21:30|31402|31352|31402.7|31352.7|31403.7|31353.7|31401.1|31351.1|11
1645564900000|2022-02-22 21:21:40|31402.8|31352.8|31400.7|31350.7|31402.8|31352.8|31398.8|31348.8|10
1645564910000|2022-02-22 21:21:50|31400|31350|31403.8|31353.8|31403.8|31368.9|31388.5|31349.4|8
1645564920000|2022-02-22 21:22:00|31400.9|31350.9|31388.3|31368.3|31402.6|31368.3|31388.2|31349.4|11
1645564930000|2022-02-22 21:22:10|31385.4|31365.4|31399.2|31349.2|31403|31369|31385.4|31348.3|11
1645564940000|2022-02-22 21:22:20|31398.6|31348.6|31402.7|31352.7|31403|31352.7|31398.6|31348.6|6
1645564950000|2022-02-22 21:22:30|31402.6|31352.6|31401.4|31351.4|31402.6|31352.6|31401.3|31351.3|16
1645564960000|2022-02-22 21:22:40|31401.1|31351.1|31400.6|31350.6|31401.1|31351.1|31399.7|31349.7|15
1645564970000|2022-02-22 21:22:50|31400.3|31350.3|31399.8|31349.8|31400.5|31350.5|31399.8|31349.8|13
1645564980000|2022-02-22 21:23:00|31400.2|31347.4|31384|31364|31400.2|31366.9|31384|31347.4|16
1645564990000|2022-02-22 21:23:10|31400.8|31350.8|31398.9|31348.9|31402.4|31352.4|31398.9|31348.9|8
1645565000000|2022-02-22 21:23:20|31399.7|31349.7|31400.4|31350.4|31400.4|31350.4|31398.4|31348.4|8
1645565010000|2022-02-22 21:23:30|31398.9|31348.9|31400.3|31350.3|31401.5|31367.3|31383.4|31348.9|7
1645565020000|2022-02-22 21:23:40|31397|31347|31399.5|31349.5|31401.3|31351.3|31397|31347|10
1645565030000|2022-02-22 21:23:50|31399.7|31349.7|31397.7|31347.7|31399.7|31349.7|31397.7|31347.7|7
1645565040000|2022-02-22 21:24:00|31400.6|31350.6|31399.1|31349.1|31401.7|31351.7|31399|31349|10
1645565050000|2022-02-22 21:24:10|31399.6|31349.6|31400.1|31350.1|31400.2|31350.2|31399|31349|7
1645565060000|2022-02-22 21:24:20|31399.6|31349.6|31400.1|31350.1|31400.5|31350.5|31399.6|31349.6|12
1645565070000|2022-02-22 21:24:30|31400.2|31350.2|31399.5|31349.5|31402.7|31352.7|31399.4|31348.2|16
1645565080000|2022-02-22 21:24:40|31402.2|31352.2|31402|31352|31403.1|31353.1|31396.7|31346.7|15
1645565090000|2022-02-22 21:24:50|31388.2|31368.2|31402.2|31352.2|31402.2|31368.7|31386.4|31352.2|6
1645565100000|2022-02-22 21:25:00|31402.3|31352.3|31401.7|31351.7|31403.6|31353.6|31401.3|31351.3|9
1645565110000|2022-02-22 21:25:10|31401.5|31351.5|31401.1|31351.1|31401.6|31367.9|31386|31350.6|11
1645565120000|2022-02-22 21:25:20|31400.6|31350.6|31404.2|31354.2|31404.2|31354.2|31400.6|31350.6|10
1645565130000|2022-02-22 21:25:30|31406.1|31356.1|31402.2|31352.2|31406.1|31368.6|31388|31349.8|13
1645565140000|2022-02-22 21:25:40|31401.5|31351.5|31401.8|31351.8|31404.4|31354.4|31401.5|31351.5|20
1645565150000|2022-02-22 21:25:50|31401.7|31351.7|31399.8|31349.8|31402.1|31352.1|31399.8|31349.8|8
1645565160000|2022-02-22 21:26:00|31400.5|31350.5|31400.8|31350.8|31402.3|31352.3|31400.5|31348.2|16
1645565170000|2022-02-22 21:26:10|31403.2|31353.2|31401.4|31346.8|31403.2|31353.2|31398.8|31346.8|9
1645565180000|2022-02-22 21:26:20|31402.1|31347.3|31400.4|31350.4|31403.5|31353.3|31396.9|31346.2|17
1645565190000|2022-02-22 21:26:30|31401.2|31351.2|31403|31345.7|31403|31351.9|31398.1|31345.7|19
1645565200000|2022-02-22 21:26:40|31401|31351|31399.8|31348.2|31402.9|31351|31398.1|31346.6|18
1645565210000|2022-02-22 21:26:50|31398.8|31349.8|31399.8|31349.8|31400.6|31349.8|31398.5|31347.4|14
1645565220000|2022-02-22 21:27:00|31399.7|31349.7|31399.5|31349.5|31400.5|31350.5|31399.4|31349.4|12
1645565230000|2022-02-22 21:27:10|31397|31346.5|31401.5|31351.5|31401.5|31366.4|31386.1|31346.5|11
1645565240000|2022-02-22 21:27:20|31397.7|31347.7|31398.3|31348.3|31400.1|31350.1|31397.7|31347.5|13
1645565250000|2022-02-22 21:27:30|31398.6|31348.6|31399.6|31349.6|31400.8|31350.8|31398.4|31348.4|16
1645565260000|2022-02-22 21:27:40|31399.4|31349.4|31399.4|31349.4|31399.9|31349.9|31399.2|31349.2|4
1645565270000|2022-02-22 21:27:50|31399.5|31349.5|31399.4|31349.4|31402|31364.8|31384.8|31349|9
1645565280000|2022-02-22 21:28:00|31399.7|31349.7|31399.7|31348.4|31401.2|31351.2|31398.1|31348.1|8
1645565290000|2022-02-22 21:28:10|31399.5|31349.5|31400|31350|31401.5|31351.5|31398.8|31346.9|13
1645565300000|2022-02-22 21:28:20|31400.7|31350.4|31397.5|31347.5|31400.8|31350.8|31397.1|31346.3|9
1645565310000|2022-02-22 21:28:30|31398.4|31348.4|31384.5|31364.5|31400.8|31365.1|31384.3|31348|13
1645565320000|2022-02-22 21:28:40|31399.4|31349.4|31399.2|31349.2|31399.7|31349.7|31398.6|31348.6|11
1645565330000|2022-02-22 21:28:50|31399.3|31349.3|31401.7|31351.7|31401.7|31351.7|31399|31349|14
1645565340000|2022-02-22 21:29:00|31401.2|31351.2|31403.7|31350.3|31403.8|31353.4|31399.7|31348.1|23
1645565350000|2022-02-22 21:29:10|31402.7|31351.3|31402.2|31351.9|31405.5|31355.5|31401.2|31350.5|24
1645565360000|2022-02-22 21:29:20|31401.5|31351.5|31404.2|31354.2|31404.5|31354.5|31401.5|31351.5|15
1645565370000|2022-02-22 21:29:30|31403.1|31353.1|31403|31353|31403.7|31353.7|31402.8|31352.8|14
1645565380000|2022-02-22 21:29:40|31403.2|31353.2|31403|31353|31403.5|31353.5|31402.7|31352.7|10
1645565390000|2022-02-22 21:29:50|31403.1|31353.1|31403|31352.8|31403.7|31353.1|31401.9|31350.4|11
1645565400000|2022-02-22 21:30:00|31402.4|31352.4|31406.5|31354.4|31414.2|31356.3|31400.1|31350.1|18
1645565410000|2022-02-22 21:30:10|31405.6|31354.2|31406.9|31355.8|31410.8|31355.8|31403.9|31353.9|13
1645565420000|2022-02-22 21:30:20|31405.5|31355.5|31408.1|31355.5|31409.7|31355.9|31404.6|31354.6|8
1645565430000|2022-02-22 21:30:30|31406.3|31356.3|31399.7|31349.7|31406.7|31356.7|31399.7|31349.7|20
1645565440000|2022-02-22 21:30:40|31404.7|31354.7|31401.9|31351.9|31404.7|31354.7|31401.9|31351.9|9
1645565450000|2022-02-22 21:30:50|31402.5|31352.5|31401.8|31351.8|31402.8|31352.8|31401.8|31351.8|9
1645565460000|2022-02-22 21:31:00|31402.3|31352.3|31401|31351|31402.3|31352.3|31400.6|31350.6|9
1645565470000|2022-02-22 21:31:10|31403.8|31353.8|31401|31351|31404|31354|31399.9|31349.9|21
1645565480000|2022-02-22 21:31:20|31399.8|31349.8|31401.4|31351.4|31404.3|31354.3|31399.8|31349.8|14
1645565490000|2022-02-22 21:31:30|31401|31351|31401|31351|31402.1|31352.1|31400.8|31350.8|12
1645565500000|2022-02-22 21:31:40|31407.1|31357.1|31404.7|31354.7|31407.1|31357.1|31400.1|31350.1|16
1645565510000|2022-02-22 21:31:50|31403.7|31353.7|31403.9|31353.9|31404.5|31354.5|31402.1|31352.1|16
1645565520000|2022-02-22 21:32:00|31403.4|31353.4|31408.4|31356.5|31415.8|31359.3|31403.3|31353.1|20
1645565530000|2022-02-22 21:32:10|31409.4|31356.8|31407.3|31357.3|31411.9|31359.4|31407.3|31356.3|15
1645565540000|2022-02-22 21:32:20|31408|31358|31408|31358|31409.5|31358.9|31407.4|31357.1|14
1645565550000|2022-02-22 21:32:30|31408.5|31358.5|31407.8|31357.8|31411.6|31360|31407.8|31357.8|13
1645565560000|2022-02-22 21:32:40|31408.3|31358.3|31407.9|31357.5|31410.4|31360.4|31407.4|31357.4|12
1645565570000|2022-02-22 21:32:50|31406.5|31356.5|31407.2|31357.2|31408.3|31358.3|31406.5|31356.5|5
1645565580000|2022-02-22 21:33:00|31409|31359|31412.4|31359.9|31419.1|31365.2|31409|31358.5|17
1645565590000|2022-02-22 21:33:10|31413.4|31361.8|31412.4|31360.9|31416.9|31362.4|31412.4|31360|9
1645565600000|2022-02-22 21:33:20|31412.5|31359.3|31415|31362.7|31416.3|31366.3|31412.3|31359.1|8
1645565610000|2022-02-22 21:33:30|31414.7|31363.1|31409|31359|31416.2|31363.1|31408.6|31358.6|9
1645565620000|2022-02-22 21:33:40|31409.3|31359.3|31410.8|31360.8|31415.1|31365.1|31409.3|31359.3|12
1645565630000|2022-02-22 21:33:50|31410.4|31360.4|31411.2|31361.2|31411.2|31361.2|31410|31360|6
1645565640000|2022-02-22 21:34:00|31411.1|31361.1|31412.3|31362.3|31413.2|31363.2|31408.7|31358.7|17
1645565650000|2022-02-22 21:34:10|31413.1|31363.1|31409.8|31359.8|31413.1|31363.1|31409.8|31359.8|13
1645565660000|2022-02-22 21:34:20|31411|31361|31410.3|31360.3|31411.1|31361.1|31409.5|31359.5|10
1645565670000|2022-02-22 21:34:30|31410.4|31360.4|31405.9|31355.9|31413.1|31363.1|31402.2|31352.2|17
1645565680000|2022-02-22 21:34:40|31407.6|31357.6|31407|31357|31409.5|31359.5|31405.8|31355.8|10
1645565690000|2022-02-22 21:34:50|31407.8|31357.8|31406.4|31356.4|31408|31358|31406.4|31356.4|9
1645565700000|2022-02-22 21:35:00|31407|31357|31406.7|31356.7|31407.5|31357.5|31405.1|31355.1|13
1645565710000|2022-02-22 21:35:10|31406.9|31356.9|31403.1|31353.1|31406.9|31356.9|31402.3|31352.3|6
1645565720000|2022-02-22 21:35:20|31403.5|31353.5|31403.2|31353.2|31405.2|31355.2|31402.8|31352.8|9
1645565730000|2022-02-22 21:35:30|31403.7|31353.7|31405.5|31355.5|31407.7|31357.7|31403.7|31353.7|8
1645565740000|2022-02-22 21:35:40|31405.4|31355.4|31402.6|31352.6|31405.5|31355.5|31402.6|31352.6|11
1645565750000|2022-02-22 21:35:50|31403.1|31353.1|31403.8|31353.8|31403.8|31353.8|31402.8|31352.8|8
1645565760000|2022-02-22 21:36:00|31406.7|31355.9|31406.7|31353.3|31413.1|31355.9|31405.9|31352.2|8
1645565770000|2022-02-22 21:36:10|31406.4|31356.4|31405.8|31355.8|31409|31358.6|31405|31355|7
1645565780000|2022-02-22 21:36:20|31410|31356.9|31405.7|31355.7|31410.4|31357.8|31405.7|31355.7|6
1645565790000|2022-02-22 21:36:30|31403|31353|31401.6|31351.6|31403.4|31353.4|31401.6|31351.6|9
1645565800000|2022-02-22 21:36:40|31405.5|31355.5|31403.1|31353.1|31405.5|31355.5|31403.1|31353.1|5
1645565810000|2022-02-22 21:36:50|31402.9|31352.9|31401.8|31351.8|31402.9|31352.9|31401|31351|5
1645565820000|2022-02-22 21:37:00|31400.9|31350.9|31403|31353|31404.4|31354.4|31400.4|31350.4|17
1645565830000|2022-02-22 21:37:10|31401.4|31351.4|31400.6|31350.6|31402.3|31352.3|31400.2|31350.2|10
1645565840000|2022-02-22 21:37:20|31400.8|31350.8|31400.9|31350.9|31401.2|31351.2|31400|31350|9
1645565850000|2022-02-22 21:37:30|31400.3|31350.3|31403.6|31353.6|31405.1|31355.1|31400.3|31350.3|10
1645565860000|2022-02-22 21:37:40|31403.2|31353.2|31402.8|31352.8|31403.5|31353.5|31402.8|31352.8|5
1645565870000|2022-02-22 21:37:50|31400|31350|31401.5|31351.5|31401.5|31351.5|31400|31350|2
1645565880000|2022-02-22 21:38:00|31400.4|31350.4|31398|31347.9|31405.5|31355.5|31398|31347.9|9
1645565890000|2022-02-22 21:38:10|31398.8|31348.3|31400.3|31350.3|31403.4|31353.4|31398.8|31348.3|8
1645565900000|2022-02-22 21:38:20|31406|31356|31404.5|31354.5|31406|31356|31402.8|31352.8|14
1645565910000|2022-02-22 21:38:30|31403.1|31353.1|31403.1|31353.1|31405.1|31355.1|31402.8|31352.8|16
1645565920000|2022-02-22 21:38:40|31402.9|31352.9|31400.4|31350.4|31404.2|31354.2|31400.1|31350.1|15
1645565930000|2022-02-22 21:38:50|31401|31351|31406.3|31356.3|31406.8|31356.8|31400|31350|19
1645565940000|2022-02-22 21:39:00|31406.7|31356.7|31400.1|31350.1|31409.8|31357.3|31399.7|31349.7|19
1645565950000|2022-02-22 21:39:10|31400.3|31350.3|31402.3|31352.3|31403.7|31353.7|31400.3|31350.3|21
1645565960000|2022-02-22 21:39:20|31402|31352|31402.2|31352.2|31402.5|31352.5|31401.8|31351.8|11
1645565970000|2022-02-22 21:39:30|31402.4|31352.4|31400.7|31350.7|31402.5|31352.5|31400.4|31350.4|14
1645565980000|2022-02-22 21:39:40|31400.5|31350.5|31401.4|31351.4|31402|31352|31400.3|31350.3|14
1645565990000|2022-02-22 21:39:50|31400.7|31350.7|31400.4|31350.4|31402.4|31352.4|31398|31348|18
1645566000000|2022-02-22 21:40:00|31402.7|31352.7|31404.4|31354.4|31406.7|31356.7|31400.2|31350.2|17
1645566010000|2022-02-22 21:40:10|31405.1|31355.1|31399.6|31349.6|31405.1|31355.1|31399.6|31349.6|9
1645566020000|2022-02-22 21:40:20|31399.5|31349.5|31403.2|31353.2|31403.8|31353.8|31399.3|31349.3|7
1645566030000|2022-02-22 21:40:30|31403|31353|31402.7|31352.7|31403.5|31353.5|31401.9|31351.9|5
1645566040000|2022-02-22 21:40:40|31403.2|31353.2|31400.1|31350.1|31403.2|31353.2|31400.1|31350.1|8
1645566050000|2022-02-22 21:40:50|31401.1|31351.1|31402.3|31352.3|31405.9|31355.9|31400.6|31350.6|13
1645566060000|2022-02-22 21:41:00|31402.6|31352.6|31400.3|31350.3|31406.1|31356.1|31395.7|31345.7|17
1645566070000|2022-02-22 21:41:10|31400.4|31350.4|31400.2|31350.2|31402.8|31352.8|31399.8|31349.8|17
1645566080000|2022-02-22 21:41:20|31400.4|31350.4|31402.1|31352.1|31405.1|31355.1|31400.4|31350.4|12
1645566090000|2022-02-22 21:41:30|31398.8|31348.8|31400.4|31350.4|31401.5|31351.5|31398.8|31348.8|13
1645566100000|2022-02-22 21:41:40|31399.7|31349.7|31400.6|31350.6|31403.7|31353.7|31399.7|31349.7|12
1645566110000|2022-02-22 21:41:50|31401.5|31351.5|31400.8|31350.8|31403|31353|31400.7|31350.7|13
1645566120000|2022-02-22 21:42:00|31400.2|31350.2|31400.8|31350.8|31402.3|31352.3|31399.8|31349.8|23
1645566130000|2022-02-22 21:42:10|31400.6|31350.6|31400.7|31350.7|31400.9|31350.9|31399.6|31349.6|13
1645566140000|2022-02-22 21:42:20|31399.7|31349.7|31400.6|31350.6|31402.6|31352.6|31399.7|31349.7|12
1645566150000|2022-02-22 21:42:30|31400.4|31350.4|31399.8|31349.8|31400.9|31350.9|31399.7|31349.7|17
1645566160000|2022-02-22 21:42:40|31399.5|31349.5|31400.5|31350.5|31401|31351|31398.5|31348.5|8
1645566170000|2022-02-22 21:42:50|31399.2|31349.2|31400.1|31350.1|31400.1|31350.1|31399.2|31349.2|8
1645566180000|2022-02-22 21:43:00|31400.2|31350.2|31385.6|31365.6|31402|31366.5|31382.9|31348.8|20
1645566190000|2022-02-22 21:43:10|31383.5|31363.5|31384.9|31364.9|31387.1|31367.1|31383.5|31363.5|10
1645566200000|2022-02-22 21:43:20|31384.4|31364.4|31384.8|31364.8|31386.5|31366.5|31384.4|31364.4|9
1645566210000|2022-02-22 21:43:30|31384.3|31364.3|31398|31348|31398.9|31364.5|31384.3|31347.5|16
1645566220000|2022-02-22 21:43:40|31398.4|31348.4|31399.8|31349.8|31400.5|31350.5|31398.4|31348.4|15
1645566230000|2022-02-22 21:43:50|31399.5|31349.5|31400.1|31350.1|31400.1|31350.1|31399.2|31349.2|17
1645566240000|2022-02-22 21:44:00|31399.7|31349.7|31399|31349|31400.2|31350.2|31399|31349|9
1645566250000|2022-02-22 21:44:10|31398.9|31348.9|31398.8|31348.8|31400.6|31350.6|31398.3|31348.3|16
1645566260000|2022-02-22 21:44:20|31400.2|31350.2|31399.5|31349.5|31400.2|31350.2|31398.6|31348.6|9
1645566270000|2022-02-22 21:44:30|31400.1|31350.1|31400.7|31350.7|31401.3|31351.3|31399.2|31349.2|13
1645566280000|2022-02-22 21:44:40|31400.8|31350.8|31400.7|31350.7|31401|31351|31400.5|31350.5|15
1645566290000|2022-02-22 21:44:50|31401.3|31351.3|31401.4|31351.4|31402|31352|31400.9|31350.9|14
1645566300000|2022-02-22 21:45:00|31400.8|31350.8|31389.9|31369.9|31402.3|31369.9|31389.9|31350.3|16
1645566310000|2022-02-22 21:45:10|31385.4|31365.4|31419.7|31359|31453.6|31367.9|31385.4|31351|31
1645566320000|2022-02-22 21:45:20|31417.6|31358.9|31420.7|31362.9|31422.9|31362.9|31417.6|31355.5|17
1645566330000|2022-02-22 21:45:30|31420.1|31361.6|31418.5|31364.4|31421.5|31364.4|31417.1|31359.3|23
1645566340000|2022-02-22 21:45:40|31417.9|31364.1|31417.6|31367.6|31421.7|31367.6|31414.4|31359.3|21
1645566350000|2022-02-22 21:45:50|31415.8|31365.8|31422.5|31348.3|31430.1|31371.3|31415.8|31342.6|19
1645566360000|2022-02-22 21:46:00|31424|31350.9|31423.1|31354.6|31426.9|31359.6|31422.3|31344.8|19
1645566370000|2022-02-22 21:46:10|31422|31356.3|31422|31355.9|31424.9|31359|31420.5|31353.6|23
1645566380000|2022-02-22 21:46:20|31420.9|31356.8|31418.3|31358.6|31421.1|31361.2|31418.3|31353.2|11
1645566390000|2022-02-22 21:46:30|31417.3|31359.9|31414.5|31361.9|31420.3|31366.4|31414.2|31359.9|15
1645566400000|2022-02-22 21:46:40|31414.8|31364.8|31423.5|31373.5|31423.5|31373.5|31414.8|31359.3|8
1645566410000|2022-02-22 21:46:50|31419.9|31369.9|31416.2|31353.6|31419.9|31369.9|31415.5|31353.6|15
1645566420000|2022-02-22 21:47:00|31414.3|31357.1|31417.7|31364.3|31419.8|31367.1|31414.3|31356.1|21
1645566430000|2022-02-22 21:47:10|31418.5|31366.5|31408.4|31354.3|31420.8|31370.8|31407.6|31349.8|20
1645566440000|2022-02-22 21:47:20|31408.5|31350.8|31403.4|31353.4|31408.5|31354.6|31402.4|31349.4|15
1645566450000|2022-02-22 21:47:30|31402.7|31352.7|31402.7|31352.7|31404.9|31354.9|31401.6|31349.4|12
1645566460000|2022-02-22 21:47:40|31403.6|31353.6|31405.9|31340.4|31408.3|31358.3|31403.6|31340.4|3
1645566470000|2022-02-22 21:47:50|31404|31353|31405.7|31350.8|31407.5|31357.5|31404|31345.9|13
1645566480000|2022-02-22 21:48:00|31405.9|31351.1|31406.5|31351|31406.9|31356.9|31405|31351|11
1645566490000|2022-02-22 21:48:10|31406.8|31352.8|31404.3|31346.6|31408.1|31358.1|31404|31338|15
1645566500000|2022-02-22 21:48:20|31404.9|31343.7|31403.3|31346.4|31406.4|31356.4|31402.5|31343|20
1645566510000|2022-02-22 21:48:30|31403.7|31349.1|31407.8|31338.8|31407.9|31357.8|31403.4|31334|16
1645566520000|2022-02-22 21:48:40|31406.6|31342.2|31403.9|31351.8|31407.4|31357.4|31403.9|31342.2|11
1645566530000|2022-02-22 21:48:50|31404.4|31349.7|31404.6|31352.8|31406.9|31356.9|31402.8|31349.7|13
1645566540000|2022-02-22 21:49:00|31404.3|31349.9|31403.3|31352.3|31404.6|31353.9|31403.3|31348|16
1645566550000|2022-02-22 21:49:10|31401.9|31351.9|31405.1|31355.1|31405.1|31355.1|31401.9|31345|17
1645566560000|2022-02-22 21:49:20|31406.9|31356.9|31402|31338.4|31408.1|31358.1|31402|31337.6|19
1645566570000|2022-02-22 21:49:30|31405.6|31341.3|31401.8|31351.8|31405.6|31353.8|31401.5|31339.2|21
1645566580000|2022-02-22 21:49:40|31404.2|31354.2|31401.9|31350.6|31404.5|31354.5|31399.1|31348.4|20
1645566590000|2022-02-22 21:49:50|31401.8|31351.7|31403.3|31353.3|31403.8|31353.8|31401.8|31349.6|11
1645566600000|2022-02-22 21:50:00|31409.8|31348.5|31413.2|31342|31413.8|31349.5|31409|31341.1|17
1645566610000|2022-02-22 21:50:10|31413.7|31340.9|31413.9|31336.9|31414.4|31344.9|31410.1|31336.9|11
1645566620000|2022-02-22 21:50:20|31410.5|31340.3|31410.7|31347.2|31414.6|31351.8|31410.5|31338|12
1645566630000|2022-02-22 21:50:30|31407|31353.5|31406.9|31356.9|31407.3|31357.3|31406.4|31353.5|7
1645566640000|2022-02-22 21:50:40|31407.1|31357.1|31406.3|31356.3|31408.8|31358.8|31406.3|31356.3|8
1645566650000|2022-02-22 21:50:50|31406.5|31356.5|31403|31348.7|31406.5|31356.5|31403|31348.7|11
1645566660000|2022-02-22 21:51:00|31402.1|31347.2|31404.1|31354.1|31412.3|31362.3|31401.2|31345.8|13
1645566670000|2022-02-22 21:51:10|31405.1|31355.1|31403|31347.2|31405.6|31355.6|31402.3|31347.2|8
1645566680000|2022-02-22 21:51:20|31402.6|31347.7|31402.7|31349.7|31408.8|31358.8|31401.9|31345|16
1645566690000|2022-02-22 21:51:30|31403.4|31351.8|31401.8|31345.1|31411|31351.8|31400.9|31342.1|9
1645566700000|2022-02-22 21:51:40|31401.6|31345.9|31403.7|31351|31408.8|31354.6|31401|31343.2|16
1645566710000|2022-02-22 21:51:50|31403.5|31350.9|31412.9|31348.5|31414.9|31358.5|31403.5|31345.4|9
1645566720000|2022-02-22 21:52:00|31413.4|31347.3|31412.1|31344.5|31413.8|31347.3|31410|31344.5|23
1645566730000|2022-02-22 21:52:10|31411.5|31345.4|31408.8|31347.5|31411.8|31348.4|31408.5|31345|10
1645566740000|2022-02-22 21:52:20|31408.5|31349.1|31410|31354.7|31410.5|31357|31408.1|31348.6|10
1645566750000|2022-02-22 21:52:30|31410.6|31352.5|31406.4|31356.4|31410.6|31359.5|31406.4|31352.5|5
1645566760000|2022-02-22 21:52:40|31406.6|31356.6|31411.2|31344.6|31411.2|31356.6|31403.5|31343.6|8
1645566770000|2022-02-22 21:52:50|31410.7|31344.9|31410|31360|31411.1|31361.1|31408.9|31344.9|7
1645566780000|2022-02-22 21:53:00|31408.2|31358.2|31399.2|31349.2|31408.2|31358.2|31396.5|31346.5|10
1645566790000|2022-02-22 21:53:10|31399.4|31349.4|31399.5|31349.5|31402.3|31350.4|31398.6|31342.7|17
1645566800000|2022-02-22 21:53:20|31399.6|31349.6|31402.8|31346.3|31405.6|31349.6|31399.6|31342.8|7
1645566810000|2022-02-22 21:53:30|31403.3|31345.8|31402|31352|31403.3|31352.1|31399.1|31344.7|8
1645566820000|2022-02-22 21:53:40|31401.1|31351.1|31399.7|31349.7|31402|31352|31399.7|31349.7|7
1645566830000|2022-02-22 21:53:50|31399.5|31349.5|31397.8|31347.8|31401.3|31351.3|31397.8|31347.8|6
1645566840000|2022-02-22 21:54:00|31403.1|31333|31405.3|31345.5|31408.9|31345.9|31403.1|31333|15
1645566850000|2022-02-22 21:54:10|31408.1|31339.6|31403.5|31346.3|31408.1|31346.3|31403.5|31339.6|9
1645566860000|2022-02-22 21:54:20|31405.2|31342.2|31407.3|31344.5|31407.3|31350.4|31404.6|31341.4|6
1645566870000|2022-02-22 21:54:30|31402.6|31352.6|31397.8|31347.8|31402.6|31352.6|31395.7|31339.5|22
1645566880000|2022-02-22 21:54:40|31397.3|31347.3|31411.5|31340|31414.2|31348.4|31396|31340|13
1645566890000|2022-02-22 21:54:50|31409.7|31342|31408|31349.8|31412.6|31353.9|31406.1|31338.8|16
1645566900000|2022-02-22 21:55:00|31407.7|31348.4|31402.8|31345.7|31412.7|31352.8|31399|31336.1|17
1645566910000|2022-02-22 21:55:10|31402.1|31348.1|31403.3|31346.7|31405|31348.1|31402.1|31344.6|5
1645566920000|2022-02-22 21:55:20|31404.6|31354.6|31400.7|31350.7|31404.6|31354.6|31400.3|31350.3|6
1645566930000|2022-02-22 21:55:30|31401|31351|31414|31331|31414|31353.1|31400|31331|7
1645566940000|2022-02-22 21:55:40|31400.8|31344.2|31404.6|31340.4|31404.6|31344.2|31400.8|31340.4|3
1645566950000|2022-02-22 21:55:50|31410.9|31334.1|31401.2|31350.6|31410.9|31351.1|31401.1|31334.1|10
1645566960000|2022-02-22 21:56:00|31406|31337.5|31409.4|31331.5|31412.9|31337.6|31406|31325.2|13
1645566970000|2022-02-22 21:56:10|31410.2|31328.7|31404.2|31335.5|31411.6|31343.9|31403.2|31320.6|9
1645566980000|2022-02-22 21:56:20|31404.1|31327|31407.9|31314.3|31411.3|31339|31394.5|31299.3|12
1645566990000|2022-02-22 21:56:30|31407.8|31314.4|31404.4|31320.9|31407.8|31329.3|31401|31314|11
1645567000000|2022-02-22 21:56:40|31405.8|31321|31398.4|31343.4|31407.4|31343.4|31398.4|31314.9|10
1645567010000|2022-02-22 21:56:50|31402.1|31352.1|31399.2|31339|31402.1|31352.1|31389|31332.1|11
1645567020000|2022-02-22 21:57:00|31400.4|31331.7|31409.4|31317.6|31416|31331.7|31399.5|31317|10
1645567030000|2022-02-22 21:57:10|31409.3|31319.3|31402.6|31339.8|31409.5|31339.8|31402.6|31319|10
1645567040000|2022-02-22 21:57:20|31402.4|31337.9|31402.9|31329.3|31404.8|31337.9|31402.4|31329.3|6
1645567050000|2022-02-22 21:57:30|31406.3|31329.7|31398.7|31342.4|31406.5|31342.4|31398.7|31326.7|8
1645567060000|2022-02-22 21:57:40|31399.5|31341.8|31402.6|31331|31413.4|31342.3|31399.4|31308.8|11
1645567070000|2022-02-22 21:57:50|31405.9|31323.2|31418|31309|31418|31331|31402.7|31309|8
1645567080000|2022-02-22 21:58:00|31415.8|31318.1|31406|31336.4|31415.8|31336.4|31406|31315.6|10
1645567090000|2022-02-22 21:58:10|31404.9|31337.6|31443.8|31323.8|31443.8|31343.3|31400.7|31323.8|15
1645567100000|2022-02-22 21:58:20|31439.6|31319.6|31444.6|31324.6|31445.1|31331.4|31434.7|31319.6|26
1645567110000|2022-02-22 21:58:30|31444.1|31325.7|31438.8|31333.5|31444.8|31338.9|31434.9|31324|13
1645567120000|2022-02-22 21:58:40|31445.7|31325.7|31433.6|31336.9|31445.8|31336.9|31433.6|31325.6|12
1645567130000|2022-02-22 21:58:50|31433.7|31335.6|31436.4|31333.9|31438.7|31335.6|31433.7|31331.9|16
1645567140000|2022-02-22 21:59:00|31434.9|31335.6|31435.9|31339.6|31435.9|31349.2|31430.9|31335.6|12
1645567150000|2022-02-22 21:59:10|31436.1|31339.5|31434.4|31339.8|31441.7|31341.1|31432.3|31331.5|15
1645567160000|2022-02-22 21:59:20|31432.5|31341.2|31443.5|31327.2|31443.5|31341.2|31432.5|31327.2|13
1645567170000|2022-02-22 21:59:30|31433.1|31347|31431.7|31349.3|31434.1|31349.3|31430.2|31346.1|13
1645567180000|2022-02-22 21:59:40|31431.8|31349.2|31432.6|31349.2|31432.6|31349.2|31431.8|31349.2|3
1645567190000|2022-02-22 21:59:50|31435.3|31345.1|31432.4|31347.8|31436.1|31349|31429.5|31345.1|14
1645567200000|2022-02-22 22:00:00|31432.3|31347.7|31450.1|31330.1|31450.1|31347.7|31432.3|31329.9|5
1645567210000|2022-02-22 22:00:10|31449.9|31329.9|31449.3|31329.3|31450.1|31330.1|31449.3|31329.3|3
1645567230000|2022-02-22 22:00:30|31448.9|31328.9|31448.9|31328.9|31448.9|31328.9|31448.9|31328.9|1
1645567240000|2022-02-22 22:00:40|31449.2|31329.2|31449.6|31329.6|31449.8|31329.8|31449|31329|8
1645567260000|2022-02-22 22:01:00|31451.2|31331.2|31451.1|31331.1|31451.7|31331.7|31451.1|31331.1|4
1645567270000|2022-02-22 22:01:10|31450.8|31330.8|31451.2|31331.2|31451.2|31331.2|31450.8|31330.8|3
1645567280000|2022-02-22 22:01:20|31449.9|31329.9|31451.1|31331.1|31451.6|31331.6|31449.9|31329.9|4
1645567300000|2022-02-22 22:01:40|31451.2|31331.2|31451.2|31331.2|31451.2|31331.2|31450.8|31330.8|3
1645567310000|2022-02-22 22:01:50|31451.3|31331.3|31449.7|31329.7|31451.3|31331.3|31449.7|31329.7|2
1645567320000|2022-02-22 22:02:00|31449.4|31329.4|31449.4|31329.4|31449.4|31329.4|31449.4|31329.4|1
1645567340000|2022-02-22 22:02:20|31449.5|31329.5|31449.7|31329.7|31449.7|31329.7|31449.5|31329.5|4
1645567350000|2022-02-22 22:02:30|31448.9|31328.9|31449.6|31329.6|31449.6|31329.6|31448.9|31328.9|2
1645567360000|2022-02-22 22:02:40|31453.7|31333.7|31474.7|31354.7|31474.7|31354.7|31453.7|31333.7|4
1645567450000|2022-02-22 22:04:10|31475.8|31355.8|31475.8|31355.8|31475.8|31355.8|31475.8|31355.8|1
1645567460000|2022-02-22 22:04:20|31475.9|31355.9|31475.9|31355.9|31475.9|31355.9|31475.9|31355.9|1
1645567480000|2022-02-22 22:04:40|31477.7|31357.7|31477.7|31357.7|31477.7|31357.7|31477.7|31357.7|1
1645567490000|2022-02-22 22:04:50|31477.8|31357.8|31477|31357|31483.5|31363.5|31477|31357|3
1645567500000|2022-02-22 22:05:00|31478.7|31358.7|31477.1|31357.1|31478.7|31358.7|31477.1|31357.1|3
1645567510000|2022-02-22 22:05:10|31477.6|31357.6|31478.3|31358.3|31478.4|31358.4|31474|31354|6
1645567520000|2022-02-22 22:05:20|31479|31359|31463.4|31343.4|31479|31359|31462.8|31342.8|4
1645567530000|2022-02-22 22:05:30|31463.9|31343.9|31474|31354|31477.7|31357.7|31463.9|31343.9|6
1645567550000|2022-02-22 22:05:50|31475.2|31355.2|31473.8|31353.8|31475.2|31355.2|31473.5|31353.5|7
1645567560000|2022-02-22 22:06:00|31472.3|31352.3|31472.3|31352.3|31472.5|31352.5|31472.3|31352.3|3
1645567570000|2022-02-22 22:06:10|31472.5|31352.5|31472.4|31352.4|31472.5|31352.5|31472.4|31352.4|2
1645567580000|2022-02-22 22:06:20|31471.5|31351.5|31467.8|31347.8|31471.5|31351.5|31467.7|31347.7|6
1645567590000|2022-02-22 22:06:30|31466.2|31349.1|31466.2|31349.1|31466.2|31349.3|31466.2|31349.1|5
1645567600000|2022-02-22 22:06:40|31467.5|31347.5|31467.5|31347.5|31467.6|31347.6|31467.5|31347.5|3
1645567610000|2022-02-22 22:06:50|31467.6|31347.6|31467.5|31350.6|31467.6|31350.6|31467|31347.5|6
1645567620000|2022-02-22 22:07:00|31463.2|31355.8|31468.4|31349.5|31468.8|31355.8|31463.2|31349.5|3
1645567630000|2022-02-22 22:07:10|31469.2|31349.2|31470.3|31350.3|31470.3|31350.3|31469.2|31349.2|2
1645567640000|2022-02-22 22:07:20|31471.3|31351.3|31471.2|31351.2|31471.3|31351.3|31471.2|31351.2|2
1645567650000|2022-02-22 22:07:30|31470.1|31350.1|31470.1|31350.1|31470.1|31350.1|31470.1|31350.1|1
1645567660000|2022-02-22 22:07:40|31471.2|31351.2|31472.3|31352.3|31472.3|31352.3|31471.2|31351.2|2
1645567670000|2022-02-22 22:07:50|31470.1|31351.6|31467.6|31352.4|31470.1|31352.4|31467.6|31351.6|2
1645567680000|2022-02-22 22:08:00|31466.8|31353.1|31468.3|31351.8|31468.3|31353.1|31466.8|31351.8|2
1645567690000|2022-02-22 22:08:10|31468.7|31352.2|31467.6|31351|31468.7|31352.2|31467.6|31351|2
1645567700000|2022-02-22 22:08:20|31463|31351.8|31462.9|31351.8|31463|31351.8|31462.9|31351.8|2
1645567710000|2022-02-22 22:08:30|31462.1|31352.4|31463.3|31352.4|31463.3|31352.4|31462.1|31352.2|3
1645567720000|2022-02-22 22:08:40|31460.6|31352.2|31458.4|31355.2|31462.1|31355.2|31458.4|31350.9|4
1645567730000|2022-02-22 22:08:50|31458.3||31458.3||31458.3||31458.3||1
1645567740000|2022-02-22 22:09:00|31459.3|31354.5|31460.5|31354.3|31460.5|31354.7|31459.3|31354.3|4
1645567750000|2022-02-22 22:09:10|31459.2|31354.5|31460.4|31354.4|31460.5|31354.5|31459.2|31353.5|5
1645567770000|2022-02-22 22:09:30|31459.3|31354.5|31459.3|31355.2|31459.3|31355.2|31459.3|31354.4|3
1645567780000|2022-02-22 22:09:40|31459.9|31355.4|31459.9|31355.4|31459.9|31355.4|31459.9|31355.4|1
1645567790000|2022-02-22 22:09:50|31461.1|31355.6|31461.1|31354.6|31461.1|31355.6|31461.1|31354.6|3
1645567800000|2022-02-22 22:10:00|31453|31361.6|31450.9|31358.1|31459.3|31361.6|31447.5|31351.4|8
1645567810000|2022-02-22 22:10:10|31454.4|31354.7|31454.4|31354.7|31454.4|31356.7|31451.9|31354.7|3
1645567820000|2022-02-22 22:10:20|31452.7|31355.6|31440.2|31361.9|31452.7|31361.9|31440.2|31355.6|5
1645567840000|2022-02-22 22:10:40||31362||31362||31362||31362|1
1645567850000|2022-02-22 22:10:50|31446.1|31357.3|31449.1|31355|31449.1|31358.5|31444.6|31355|3
1645567860000|2022-02-22 22:11:00|31452.6|31353.8|31453.2|31356.3|31457.4|31356.7|31450.7|31353.8|8
1645567870000|2022-02-22 22:11:10|31451.7|31356.7|31452.1|31356.2|31454.1|31357.2|31451.3|31354.6|4
1645567880000|2022-02-22 22:11:20|31451.7|31356.7|31454.7|31356.1|31458.4|31357.6|31451.7|31355.4|6
1645567890000|2022-02-22 22:11:30|31451.8|31356.8|31452.6|31355.7|31452.6|31357.5|31451.4|31355.7|3
1645567900000|2022-02-22 22:11:40|31451.4|31357.5|31449.4|31360.3|31451.4|31362|31440.2|31357.5|3
1645567910000|2022-02-22 22:11:50|31450.9|31353.6|31450.9|31353.6|31450.9|31358.5|31444.6|31353.6|4
1645567920000|2022-02-22 22:12:00|31447.3|31356.4|31454.6|31357.3|31457.7|31357.7|31445.8|31354.2|8
1645567930000|2022-02-22 22:12:10|31457.3|31354.1|31447.8|31356.9|31457.3|31358.8|31445|31354.1|5
1645567940000|2022-02-22 22:12:20|31446.5|31357.7|31456.1|31357.4|31457.8|31357.7|31446.5|31354.2|4
1645567950000|2022-02-22 22:12:30|31454.3|31357.8|31440.3|31362.2|31455.9|31362.2|31440.3|31355.6|3
1645567960000|2022-02-22 22:12:40|31449.7|31355.6|31449.3|31360.4|31455.5|31360.4|31446.1|31353.7|8
1645567970000|2022-02-22 22:12:50|31456.7|31353.6|31456.2|31353.6|31456.7|31355.7|31452.6|31353.6|4
1645567980000|2022-02-22 22:13:00|31452.2|31355.7|31476.3|31356.3|31487|31367|31451.5|31355.7|10
1645567990000|2022-02-22 22:13:10|31468.7|31358.1|31481.4|31361.4|31481.4|31361.4|31468.7|31356.5|9
1645568000000|2022-02-22 22:13:20|31476.2|31356.2|31473.9|31353.9|31476.2|31357.7|31465.9|31353.6|8
1645568010000|2022-02-22 22:13:30|31455.9|31351.8|31449.4|31357.2|31456.6|31357.2|31449.4|31351.3|6
1645568020000|2022-02-22 22:13:40|31448.5|31357.9|31455.9|31355.5|31458.2|31357.9|31448.5|31353.9|5
1645568030000|2022-02-22 22:13:50|31452.7|31357.7|31450.3|31357.7|31452.7|31361|31441|31357.7|4
1645568040000|2022-02-22 22:14:00|31447.9|31359.1|31440.8|31363.2|31447.9|31363.2|31440.8|31359.1|3
1645568050000|2022-02-22 22:14:10||31363.3||31363.3||31363.3||31363.3|1
1645568070000|2022-02-22 22:14:30|31447.2|31359.2|31445.6|31360.2|31449|31360.2|31445.6|31358|4
1645568080000|2022-02-22 22:14:40|31452.3|31355.9|31455.3|31356.9|31458.2|31359.2|31447.2|31355.9|6
1645568090000|2022-02-22 22:14:50|31453|31357.6|31455.5|31355.9|31456.4|31357.6|31453|31355.5|4
1645568100000|2022-02-22 22:15:00|31454.1|31356.6|31449.5|31360.9|31459.9|31360.9|31449.5|31354.8|7
1645568110000|2022-02-22 22:15:10|31451.1|31361.7|31453.3|31359|31456.1|31362.5|31451.1|31355.8|10
1645568120000|2022-02-22 22:15:20|31452.7|31359.9|31456.4|31357|31458.4|31359.9|31452.7|31357|8
1645568130000|2022-02-22 22:15:30|31455.1|31358|31448.1|31360.5|31455.1|31360.5|31447.9|31358|4
1645568140000|2022-02-22 22:15:40|31448.2|31360.4|31456|31358.4|31457.4|31360.4|31448.2|31356.3|8
1645568150000|2022-02-22 22:15:50|31454.6|31359.2|31444.8|31364.1|31456.5|31364.1|31444.6|31355.4|7
1645568160000|2022-02-22 22:16:00|31444.7|31364|31444.8|31363.9|31444.8|31364|31444.7|31363.9|3
1645568170000|2022-02-22 22:16:10|31444.9|31363.8|31452.5|31355.9|31458.6|31363.8|31444.9|31355.9|9
1645568180000|2022-02-22 22:16:20|31452.6|31352.7|31448.9|31359.9|31456.3|31359.9|31448.8|31352.7|8
1645568190000|2022-02-22 22:16:30|31451.1|31357.7|31454.6|31355.1|31457.7|31359.8|31448.9|31352.7|11
1645568200000|2022-02-22 22:16:40|31454.2|31355.7|31454.5|31355|31456.7|31355.7|31454.2|31353|5
1645568210000|2022-02-22 22:16:50|31456.7|31352.9|31449.1|31359.2|31456.7|31359.2|31449.1|31352.9|7
1645568220000|2022-02-22 22:17:00|31459.6|31357.4|31449.2|31359.2|31480.4|31360.4|31449.1|31355.5|8
1645568230000|2022-02-22 22:17:10|31447|31358|31470.1|31354.1|31477.9|31358|31447|31352.8|10
1645568240000|2022-02-22 22:17:20|31467.2|31355.3|31461.9|31354.2|31467.8|31357.3|31461.9|31354.2|7
1645568250000|2022-02-22 22:17:30|31464.1|31354.6|31452.6|31356.6|31464.1|31356.6|31452.6|31354.5|9
1645568260000|2022-02-22 22:17:40|31452|31357.2|31449|31356.2|31454|31357.3|31449|31355.2|7
1645568270000|2022-02-22 22:17:50|31458.2|31355.6|31450.1|31359.1|31458.2|31359.1|31450.1|31355.6|4
1645568280000|2022-02-22 22:18:00|31477.5|31358.6|31446|31358.3|31477.5|31359.2|31446|31355.1|9
1645568290000|2022-02-22 22:18:10|31445.9|31358.4|31481.7|31361.7|31483.5|31363.5|31445.9|31355.6|8
1645568300000|2022-02-22 22:18:20|31480.9|31360.9|31475.2|31357.5|31480.9|31360.9|31475.2|31357.4|4
1645568310000|2022-02-22 22:18:30|31448.6|31356.7|31458.2|31361.1|31460.7|31361.1|31447.3|31356.7|5
1645568320000|2022-02-22 22:18:40|31456.4|31360.8|31440.7|31362|31457.2|31362|31440.7|31357.5|5
1645568330000|2022-02-22 22:18:50||31362.1||31362.1||31362.1||31362.1|1
1645568340000|2022-02-22 22:19:00|31440.6|31356.9|31445.5|31358.8|31448.4|31358.8|31440.6|31356.9|3
1645568350000|2022-02-22 22:19:10|31448.4|31356.9|31453.5|31357.9|31463.1|31359.9|31448.4|31353.6|17
1645568360000|2022-02-22 22:19:20|31453.6|31358.6|31454.3|31357.6|31456.5|31358.6|31453.6|31356.1|5
1645568370000|2022-02-22 22:19:30|31454|31358|31450|31355.9|31454|31358.8|31450|31354.5|8
1645568380000|2022-02-22 22:19:40|31448|31357.2|31456.1|31355.9|31460.5|31361.3|31448|31355.9|7
1645568390000|2022-02-22 22:19:50|31454.8|31356.8|31454.2|31355.9|31457.6|31358.4|31454.1|31355.9|7
1645568400000|2022-02-22 22:20:00|31453.7|31357.8|31445.6|31359.2|31460.3|31362.7|31440|31356.8|6
1645568410000|2022-02-22 22:20:10|31447|31358.4|31449.3|31356.9|31449.3|31362.7|31440|31356.9|5
1645568420000|2022-02-22 22:20:20|31449.4|31357.7|31445.7|31359.2|31449.4|31359.2|31445.7|31357.7|3
1645568430000|2022-02-22 22:20:30|31448.7|31356.2|31452|31355.1|31464.3|31360.4|31445.1|31355.1|8
1645568440000|2022-02-22 22:20:40|31445.1|31359.5|31452.9|31354.6|31452.9|31359.5|31445.1|31353.8|4
1645568450000|2022-02-22 22:20:50|31450.7|31356|31449|31357.1|31452.8|31357.1|31449|31354.7|4
1645568460000|2022-02-22 22:21:00|31448.1|31357.7|31454.7|31357.1|31462.5|31360.7|31448.1|31354.8|6
1645568470000|2022-02-22 22:21:10|31454|31358.7|31455.2|31356.9|31459|31358.7|31454|31355.5|4
1645568480000|2022-02-22 22:21:20|31456.5|31357.1|31452.4|31363.1|31460.5|31363.2|31452.4|31356.8|13
1645568490000|2022-02-22 22:21:30|31454|31357.1|31451|31355.8|31454.6|31359|31449|31354.2|14
1645568500000|2022-02-22 22:21:40|31449.8|31356.6|31449.8|31356.6|31451.4|31357.2|31448.9|31355.1|10
1645568510000|2022-02-22 22:21:50|31449|31357.1|31456.2|31357.6|31459.3|31359.1|31449|31354.7|12
1645568520000|2022-02-22 22:22:00|31454.9|31342.8|31450.3|31348.4|31454.9|31349.6|31449.5|31342.8|9
1645568530000|2022-02-22 22:22:10|31449.8|31347.7|31455.3|31352.4|31459.5|31354.1|31448.1|31347.5|12
1645568540000|2022-02-22 22:22:20|31456.1|31351.9|31455|31355.9|31456.1|31358.6|31454.1|31351.9|5
1645568550000|2022-02-22 22:22:30|31454.3|31356.9|31451.4|31355.6|31454.3|31357.2|31448.9|31355.5|7
1645568560000|2022-02-22 22:22:40|31453.6|31354.2|31455.8|31355.7|31459.9|31359.1|31451|31354.2|12
1645568570000|2022-02-22 22:22:50|31454.2|31355.4|31448.5|31356.1|31454.2|31356.8|31447.5|31354.1|9
1645568580000|2022-02-22 22:23:00|31449.1|31355.7|31450.7|31354.6|31450.9|31356.8|31447.6|31354.4|8
1645568590000|2022-02-22 22:23:10|31452.2|31353.5|31458.2|31358.5|31460.3|31360.9|31449.3|31353.5|8
1645568600000|2022-02-22 22:23:20|31449.9|31355.1|31444.7|31358.3|31453.2|31358.6|31444.7|31352.7|9
1645568610000|2022-02-22 22:23:30|31446.4|31357.1|31444.7|31358.3|31474.8|31361.8|31444.7|31354.6|9
1645568620000|2022-02-22 22:23:40|31449.8|31354.6|31439.6|31362.1|31449.8|31362.1|31439.6|31354.6|2
1645568630000|2022-02-22 22:23:50|31451.8|31353|31446.4|31357.1|31451.8|31357.1|31446.4|31353|5
1645568640000|2022-02-22 22:24:00|31444.7|31358.2|31464.5|31361.2|31464.5|31361.2|31444.6|31353|10
1645568650000|2022-02-22 22:24:10|31464.2|31360|31453.2|31352|31465.5|31364.4|31439.6|31352|9
1645568660000|2022-02-22 22:24:20|31449.8|31354.6|31465.5|31364.4|31465.5|31364.4|31444.7|31354.6|5
1645568670000|2022-02-22 22:24:30|31459.1|31363.8|31451.5|31354.1|31459.1|31363.8|31448.6|31352.9|14
1645568680000|2022-02-22 22:24:40|31454.3|31352|31450.6|31354.5|31454.3|31356.8|31447.6|31352|10
1645568690000|2022-02-22 22:24:50|31450.9|31354.4|31461.3|31359.6|31466.4|31360.3|31449.3|31354|11
1645568700000|2022-02-22 22:25:00|31461.5|31360.8|31457.1|31358.2|31461.5|31360.8|31456.6|31358.2|4
1645568710000|2022-02-22 22:25:10|31449.9|31355.7|31448.7|31356.5|31451.5|31359.1|31444.9|31353.8|13
1645568720000|2022-02-22 22:25:20|31450.2|31355.4|31460|31348|31460|31357.1|31447.7|31348|8
1645568730000|2022-02-22 22:25:30|31452|31353.8|31452.4|31353.5|31454.9|31358.8|31444.6|31352.3|13
1645568740000|2022-02-22 22:25:40|31451.3|31354.2|31461.6|31356.8|31464.6|31359.3|31450.1|31352.6|11
1645568750000|2022-02-22 22:25:50|31459.5|31357.8|31455.8|31356.2|31459.6|31358.5|31454.8|31356.2|6
1645568760000|2022-02-22 22:26:00|31458.6|31356.3|31461.6|31363.5|31472.9|31364.8|31448.9|31353|7
1645568770000|2022-02-22 22:26:10|31454.9|31362.7|31456.8|31356.8|31456.8|31362.7|31454.9|31356.8|4
1645568780000|2022-02-22 22:26:20|31456.4|31358.2|31456.4|31358.2|31459.3|31359.1|31456.1|31356.2|5
1645568790000|2022-02-22 22:26:30|31446.1|31356.1|31461.5|31357.1|31467.4|31360.5|31446.1|31352.5|8
1645568800000|2022-02-22 22:26:40|31455.2|31357.4|31454.7|31354.7|31455.7|31357.9|31454.2|31354.2|7
1645568810000|2022-02-22 22:26:50|31454.8|31356.7|31453.2|31359.9|31459|31359.9|31453.2|31354.9|5
1645568820000|2022-02-22 22:27:00|31456|31359.8|31448.8|31354.5|31456|31359.8|31446.8|31352|8
1645568830000|2022-02-22 22:27:10|31446.9|31355.5|31450.2|31353.3|31450.2|31355.5|31446.9|31353.2|5
1645568840000|2022-02-22 22:27:20|31447.9|31354.7|31458.7|31356.4|31458.7|31360.4|31438.9|31352.1|9
1645568850000|2022-02-22 22:27:30|31453.4|31357.4|31450.9|31357|31455.7|31357.4|31450.9|31354.1|7
1645568860000|2022-02-22 22:27:40|31450.1|31357.7|31454.5|31354.5|31454.5|31357.7|31450.1|31354.5|6
1645568870000|2022-02-22 22:27:50|31452.6|31355.3|31455.9|31359|31455.9|31359|31444.4|31355.3|5
1645568880000|2022-02-22 22:28:00|31454.1|31344.2|31444.4|31357.2|31454.1|31357.2|31444.4|31344.2|8
1645568890000|2022-02-22 22:28:10|31447.5|31355.4|31449|31353.6|31451.9|31357.5|31444.4|31351.8|14
1645568900000|2022-02-22 22:28:20|31448.7|31354|31454.6|31356.1|31454.6|31356.1|31446.7|31352.9|9
1645568910000|2022-02-22 22:28:30|31455.3|31356.8|31449.6|31353.8|31455.3|31356.9|31449.6|31352.9|11
1645568920000|2022-02-22 22:28:40|31450.9|31352.9|31456.4|31357.8|31456.4|31357.8|31447.1|31352.4|9
1645568930000|2022-02-22 22:28:50|31454.8|31358.1|31451|31356.9|31454.8|31358.1|31451|31355.3|10
1645568940000|2022-02-22 22:29:00|31454.6|31354.3|31456.6|31357.2|31471.3|31357.2|31454.6|31350.2|12
1645568950000|2022-02-22 22:29:10|31456.2|31357.3|31451|31356.9|31456.2|31358|31451|31355.1|15
1645568960000|2022-02-22 22:29:20|31450.3|31357.8|31455.6|31356.3|31455.6|31357.8|31450.2|31354.3|10
1645568970000|2022-02-22 22:29:30|31461.5|31358.6|31439.5|31360.4|31461.5|31360.9|31439.5|31358.6|8
1645568980000|2022-02-22 22:29:40|31449.1|31353.4|31456|31359.2|31456|31359.2|31444.6|31352.5|11
1645568990000|2022-02-22 22:29:50|31454.2|31359.4|31444.6|31357.4|31454.2|31359.8|31444.6|31353.4|10
1645569000000|2022-02-22 22:30:00|31471.3|31357.9|31457.8|31353.2|31471.3|31357.9|31456.8|31350.6|18
1645569010000|2022-02-22 22:30:10|31460|31351.3|31453.1|31355|31460|31355|31453.1|31351.3|10
1645569020000|2022-02-22 22:30:20|31451.8|31356.1|31452.5|31353.2|31455.4|31356.3|31450.7|31350.7|12
1645569030000|2022-02-22 22:30:30|31455.2|31350.7|31454.9|31356.2|31456.7|31356.2|31449.7|31350.7|13
1645569040000|2022-02-22 22:30:40|31453.5|31355.8|31452.4|31355.4|31456.7|31356.6|31452.1|31351.5|12
1645569050000|2022-02-22 22:30:50|31453.1|31355.5|31454.6|31357.5|31454.6|31357.5|31450.9|31353.7|10
1645569060000|2022-02-22 22:31:00|31452.7|31359.9|31446.9|31359.4|31452.7|31361.3|31445.5|31356.3|10
1645569070000|2022-02-22 22:31:10|31446.2|31360.4|31460.5|31349.8|31462.4|31363.5|31437.1|31342|10
1645569080000|2022-02-22 22:31:20|31460.4|31348.5|31465.5|31345.5|31467.9|31349.4|31459.8|31343.4|15
1645569090000|2022-02-22 22:31:30|31466.1|31346.1|31449.7|31359.8|31466.6|31363.6|31444.1|31346.1|10
1645569100000|2022-02-22 22:31:40|31448|31361.2|31446.3|31358.9|31448|31362.8|31442.8|31358.9|7
1645569110000|2022-02-22 22:31:50|31444.8|31360.6|31444|31364.2|31451.5|31364.2|31444|31359.9|10
1645569120000|2022-02-22 22:32:00|31457.7|31362.9|31458.2|31350|31466.2|31362.9|31457.2|31345.8|13
1645569130000|2022-02-22 22:32:10|31458.8|31349.9|31462.9|31345.5|31464.4|31349.9|31458.7|31343.9|8
1645569140000|2022-02-22 22:32:20|31458.2|31351.2|31448.7|31357.4|31458.3|31357.5|31448.7|31350.2|10
1645569150000|2022-02-22 22:32:30|31450.2|31355.9|31451|31356.1|31455.6|31360.3|31446.4|31351.5|13
1645569160000|2022-02-22 22:32:40|31453.4|31357|31448.8|31358.7|31457.4|31358.7|31448.8|31354.1|10
1645569170000|2022-02-22 22:32:50|31448.3|31359.5|31462.3|31342.3|31464|31359.5|31448.2|31342.1|10
1645569180000|2022-02-22 22:33:00|31457.3|31354.9|31458.3|31349.3|31464.4|31355.1|31454.4|31343.8|7
1645569190000|2022-02-22 22:33:10|31458|31349.2|31460.9|31346.3|31463.8|31349.3|31458|31343.8|10
1645569200000|2022-02-22 22:33:20|31459.8|31347.7|31450.8|31356.3|31460.8|31357.3|31450.8|31347.7|8
1645569210000|2022-02-22 22:33:30|31434.9|31368.4|31434.2|31367.7|31434.9|31368.4|31434.2|31367.7|3
1645569220000|2022-02-22 22:33:40|31441.8|31360.8|31437.3|31366.1|31442.3|31366.1|31436.7|31360.8|6
1645569230000|2022-02-22 22:33:50|31434.8|31368.4|31434.8|31368.5|31454.9|31368.5|31434.8|31354.2|7
1645569240000|2022-02-22 22:34:00|31434.1|31368.3|31445.1|31358.5|31445.1|31368.5|31434.1|31358.5|9
1645569250000|2022-02-22 22:34:10|31452.4|31360.2|31445.3|31364.7|31452.4|31364.7|31444.9|31360.2|6
1645569260000|2022-02-22 22:34:20|31442.9|31365.5|31427.3|31375.8|31446.4|31375.8|31426.4|31360.9|6
1645569270000|2022-02-22 22:34:30|31427.2|31364.9|31427.2|31375.8|31427.2|31375.8|31426.4|31364.9|7
1645569280000|2022-02-22 22:34:40|31426.3|31375.6|31426.3|31375|31426.3|31375.6|31426.3|31375|2
1645569290000|2022-02-22 22:34:50|31427.2|31375.3|31427.2|31375.9|31427.2|31375.9|31427.2|31375.3|2
1645569300000|2022-02-22 22:35:00|31451.3|31363.5|31435|31369.2|31451.3|31375.9|31426.3|31362.2|9
1645569310000|2022-02-22 22:35:10|31434.9|31368.9|31442.2|31362.1|31442.2|31369.2|31434.1|31362.1|6
1645569320000|2022-02-22 22:35:20|31452.5|31360.5|31453.2|31354.6|31456.8|31362.9|31446.8|31352.6|11
1645569330000|2022-02-22 22:35:30|31450.5|31354.1|31443.9|31360.6|31454.4|31360.6|31443.5|31350.4|8
1645569340000|2022-02-22 22:35:40|31452|31361.9|31445|31363.5|31452|31366|31443|31361.5|7
1645569350000|2022-02-22 22:35:50|31445.1|31364.6|31451.4|31352.2|31451.4|31366.1|31443.1|31352.2|7
1645569360000|2022-02-22 22:36:00|31453.5|31360.2|31439|31365.4|31453.5|31365.8|31439|31354.5|8
1645569370000|2022-02-22 22:36:10|31438.5|31365.2|31444.7|31359.2|31446.3|31365.2|31438.5|31357.2|5
1645569380000|2022-02-22 22:36:20|31442.4|31361.7|31451.5|31351.9|31456.4|31361.7|31442.4|31351.7|14
1645569390000|2022-02-22 22:36:30|31448.1|31355.5|31460.6|31343.5|31462.1|31355.5|31448.1|31341.8|8
1645569400000|2022-02-22 22:36:40|31460.5|31343.6|31457|31347|31460.5|31347.1|31456.7|31343.6|6
1645569410000|2022-02-22 22:36:50|31456.9|31354.5|31456.1|31352.4|31460.5|31354.5|31455.8|31348.1|6
1645569420000|2022-02-22 22:37:00|31443.9|31364.7|31427.6|31376.6|31443.9|31376.6|31427.6|31364.7|2
1645569430000|2022-02-22 22:37:10|31448|31362.6|31427.6|31376.6|31448|31376.6|31427.6|31362.6|7
1645569440000|2022-02-22 22:37:20|31446.5|31357.5|31462.1|31342.1|31462.1|31367.1|31437|31342.1|6
1645569450000|2022-02-22 22:37:30|31454.4|31349.6|31463|31343|31464.1|31354.5|31454.4|31343|16
1645569460000|2022-02-22 22:37:40|31462.1|31342.1|31462.1|31342.1|31462.2|31342.2|31461.9|31341.9|4
1645569470000|2022-02-22 22:37:50|31461.7|31349.5|31463.4|31343.4|31463.6|31352.4|31457.5|31343.4|10
1645569480000|2022-02-22 22:38:00|31442.4|31361.8|31443.5|31360.5|31453.7|31365.2|31438.3|31350.3|9
1645569490000|2022-02-22 22:38:10|31451.9|31361.9|31446.1|31361.5|31451.9|31366|31442.9|31361.5|6
1645569500000|2022-02-22 22:38:20|31450.4|31358.1|31462|31342|31463.2|31363.4|31444.4|31342|9
1645569510000|2022-02-22 22:38:30|31441.8|31362.2|31438.9|31365|31444.6|31365|31438.4|31359.4|7
1645569520000|2022-02-22 22:38:40|31454.8|31361.8|31439.9|31369.3|31454.8|31369.4|31439.9|31361.8|6
1645569530000|2022-02-22 22:38:50|31439.4|31369.2|31439|31368.3|31439.9|31369.4|31439|31368.3|5
1645569540000|2022-02-22 22:39:00|31450.8|31363.1|31425.6|31374.2|31456.7|31374.3|31425.5|31354.4|6
1645569550000|2022-02-22 22:39:10|31425.7|31374|31438.3|31367.1|31442.5|31378|31425.7|31362.1|14
1645569560000|2022-02-22 22:39:20|31450.3|31362.7|31446.6|31363.9|31451|31363.9|31446.5|31360.8|8
1645569570000|2022-02-22 22:39:30|31449.3|31359.4|31439.9|31365.1|31449.3|31369.4|31435.9|31359.4|8
1645569580000|2022-02-22 22:39:40|31438.1|31366.9|31442.6|31362.2|31442.6|31370.9|31435.8|31362.2|7
1645569590000|2022-02-22 22:39:50|31450.9|31360.8|31445|31359|31462.1|31376.4|31429.1|31342.2|14
1645569600000|2022-02-22 22:40:00|31444.1|31360.1|31442.9|31361.4|31444.1|31361.4|31442.7|31360.1|5
1645569610000|2022-02-22 22:40:10|31451.7|31363.6|31446.3|31361.9|31452.4|31363.6|31446.3|31358|6
1645569620000|2022-02-22 22:40:20|31445.1|31363.6|31446.4|31361.9|31446.4|31366.2|31443.3|31361.9|8
1645569630000|2022-02-22 22:40:30|31437.7|31367.3|31447.3|31357.3|31452.4|31367.3|31437.7|31352.1|9
1645569640000|2022-02-22 22:40:40|31446.7|31358|31450.3|31357.3|31454.5|31359.4|31446.7|31356.6|9
1645569650000|2022-02-22 22:40:50|31450.5|31356.5|31444.7|31359|31450.5|31360|31444.7|31356.5|7
1645569660000|2022-02-22 22:41:00|31443.9|31360.7|31446.1|31360.1|31448.8|31375.3|31427.5|31357.9|6
1645569670000|2022-02-22 22:41:10|31447.6|31359.4|31452.8|31357.8|31462.4|31363.8|31442.8|31354.9|8
1645569680000|2022-02-22 22:41:20|31455.3|31355.1|31448.6|31361.3|31455.3|31361.3|31448.3|31355.1|6
1645569690000|2022-02-22 22:41:30|31454.9|31355.8|31444.5|31361.6|31455.1|31361.6|31444.5|31354.5|11
1645569700000|2022-02-22 22:41:40|31442.6|31363.7|31450.4|31360.8|31450.4|31363.7|31442.6|31357.9|6
1645569710000|2022-02-22 22:41:50|31427|31375.3|31427|31375.4|31427|31375.4|31426.2|31374.6|4
1645569720000|2022-02-22 22:42:00|31426.2|31375.2|31426.5|31374.9|31426.5|31375.2|31425.9|31374.4|4
1645569730000|2022-02-22 22:42:10|31427.1|31375.1|31441.3|31362|31441.3|31375.5|31426.5|31362|5
1645569740000|2022-02-22 22:42:20|31436.3|31366.3|31456.6|31356.6|31465.9|31366.3|31436.3|31351|9
1645569750000|2022-02-22 22:42:30|31453.5|31359|31442.7|31365.8|31453.5|31365.8|31442.3|31358.3|7
1645569760000|2022-02-22 22:42:40|31445.8|31363.8|31446|31361.6|31446|31365.8|31442.7|31361.6|8
1645569770000|2022-02-22 22:42:50|31444.6|31363.4|31449|31361.3|31454.2|31366.8|31436.8|31353.7|11
1645569780000|2022-02-22 22:43:00|31452.1|31357.1|31449.3|31360.4|31455.7|31363.1|31447.4|31357.1|7
1645569790000|2022-02-22 22:43:10|31448.5|31361.6|31448.5|31361.6|31452|31362.3|31448|31358.4|5
1645569800000|2022-02-22 22:43:20|31448|31362.3|31441.8|31363.7|31449.3|31366.3|31438.8|31360.4|9
1645569810000|2022-02-22 22:43:30|31439|31366.2|31427.6|31376.5|31450.1|31376.5|31427.6|31365.2|4
1645569820000|2022-02-22 22:43:40|31426.9|31376|31428|31377|31428|31377|31426.9|31375.8|7
1645569830000|2022-02-22 22:43:50|31427.7|31376.7|31435|31370.8|31449|31377|31427.7|31358.3|8
1645569840000|2022-02-22 22:44:00|31434.8|31370.5|31442|31364.5|31442|31370.8|31434.8|31364.5|4
1645569850000|2022-02-22 22:44:10|31446.7|31360.3|31457.8|31350.9|31463.4|31360.3|31446.7|31344.2|6
1645569860000|2022-02-22 22:44:20|31457|31351.7|31443|31365.5|31457|31369.3|31437.8|31351.5|9
1645569870000|2022-02-22 22:44:30|31440.2|31367.9|31451.2|31356.6|31454.4|31370.3|31438.3|31354.7|9
1645569880000|2022-02-22 22:44:40|31450.7|31356.8|31448.5|31362.2|31453.9|31367.1|31443.9|31356.8|10
1645569890000|2022-02-22 22:44:50|31450.9|31358.2|31463.6|31343.6|31464.3|31358.2|31450.9|31343.6|10
1645569900000|2022-02-22 22:45:00|31458.6|31352.5|31458.9|31349.8|31465.3|31352.5|31458.4|31344.5|16
1645569910000|2022-02-22 22:45:10|31464|31344|31428.7|31376.7|31465|31376.7|31428.7|31343.9|11
1645569920000|2022-02-22 22:45:20|31444.3|31363.9|31439.8|31368|31454.2|31368.4|31439.8|31354.3|13
1645569930000|2022-02-22 22:45:30|31446.1|31363.2|31449|31360.2|31453.2|31365.4|31443.6|31356.5|7
1645569940000|2022-02-22 22:45:40|31451.7|31356.4|31466.8|31348.9|31468.3|31360.7|31446.6|31345.5|24
1645569950000|2022-02-22 22:45:50|31460.8|31354.7|31464.3|31351.5|31470|31354.9|31460.8|31348.1|16
1645569960000|2022-02-22 22:46:00|31462.6|31352|31468.3|31348.3|31468.8|31352|31462.6|31347.3|18
1645569970000|2022-02-22 22:46:10|31468.2|31348.2|31454.3|31362.3|31468.5|31369.5|31448.7|31348.2|9
1645569980000|2022-02-22 22:46:20|31450.6|31365.4|31455.8|31359.2|31458.3|31366.4|31449.7|31358.4|12
1645569990000|2022-02-22 22:46:30|31454.8|31360.1|31470|31350|31470|31370.9|31445.3|31350|10
1645570000000|2022-02-22 22:46:40|31467.3|31352.9|31468|31348|31470.9|31356.8|31459.4|31347.7|10
1645570010000|2022-02-22 22:46:50|31468.5|31348.5|31468.6|31348.6|31468.6|31356.3|31460.4|31347|13
1645570020000|2022-02-22 22:47:00|31468.4|31348.4|31465.5|31351|31468.4|31355.3|31461.5|31348|8
1645570030000|2022-02-22 22:47:10|31440.3|31372.2|31450.9|31355.3|31450.9|31372.2|31440.3|31347.8|9
1645570040000|2022-02-22 22:47:20|31444.8|31359.2|31448.6|31358.9|31450.9|31365.1|31444.8|31356|11
1645570050000|2022-02-22 22:47:30|31446.5|31359.4|31468.4|31348.4|31468.8|31364|31446.2|31348.1|10
1645570060000|2022-02-22 22:47:40|31467.8|31349.1|31468.7|31348.7|31469|31355.9|31460.4|31348.2|6
1645570070000|2022-02-22 22:47:50|31468.8|31348.8|31469|31349|31469|31351|31467.3|31348.6|10
1645570080000|2022-02-22 22:48:00|31468.8|31348.8|31467.3|31356.4|31469.6|31366.4|31448.3|31348.8|13
1645570090000|2022-02-22 22:48:10|31445.2|31375.4|31455.3|31362.4|31459.4|31375.4|31444.4|31362.4|12
1645570100000|2022-02-22 22:48:20|31451.6|31365.3|31455|31362.1|31459.7|31366.5|31451|31359.4|12
1645570110000|2022-02-22 22:48:30|31452.8|31364.3|31450.9|31368|31455.8|31368.4|31450.9|31362.4|8
1645570120000|2022-02-22 22:48:40|31457.2|31364.1|31455|31365.1|31460.6|31367.5|31450.8|31359.4|10
1645570130000|2022-02-22 22:48:50|31456.7|31362.5|31456.1|31359.6|31457.1|31366.5|31451.6|31359.6|12
1645570140000|2022-02-22 22:49:00|31452.9|31362.7|31447.2|31371.1|31456.6|31371.1|31447.2|31358.7|9
1645570150000|2022-02-22 22:49:10|31446.5|31370.4|31445.6|31371.5|31450|31371.5|31445|31367.9|7
1645570160000|2022-02-22 22:49:20|31447.6|31370.2|31442.7|31374.6|31447.6|31374.6|31441.9|31370.2|6
1645570170000|2022-02-22 22:49:30|31440.9|31372.8|31443.6|31375.6|31451.2|31375.6|31440.9|31363.6|6
1645570180000|2022-02-22 22:49:40|31442.7|31374.4|31451.2|31363.6|31456.3|31379|31438.6|31359.6|11
1645570190000|2022-02-22 22:49:50|31453.1|31361.8|31443.5|31375.6|31455.6|31375.6|31443.5|31359.6|7
1645570200000|2022-02-22 22:50:00|31450.4|31368.4|31450.9|31364.4|31467.6|31368.4|31448.6|31352.3|12
1645570210000|2022-02-22 22:50:10|31448.5|31366.5|31450.9|31364.4|31456.4|31366.7|31447.6|31360.1|8
1645570220000|2022-02-22 22:50:20|31449.8|31365.5|31456.3|31362.6|31458|31373|31448.7|31359.3|8
1645570230000|2022-02-22 22:50:30|31451.1|31366.3|31448.2|31366.8|31463.8|31371.5|31445.4|31354.8|12
1645570240000|2022-02-22 22:50:40|31457.8|31358.4|31455.7|31360.1|31457.8|31366.8|31448.2|31358.4|6
1645570250000|2022-02-22 22:50:50|31450.7|31364.5|31445.9|31374.2|31451.2|31374.2|31444.9|31363.8|7
1645570260000|2022-02-22 22:51:00|31445.8|31373.3|31458|31359|31459.8|31375|31440.8|31357.4|11
1645570270000|2022-02-22 22:51:10|31457.5|31359.2|31455.4|31360|31460.1|31360.1|31455.4|31356.7|12
1645570280000|2022-02-22 22:51:20|31453.6|31361.7|31449.3|31367.7|31458.8|31375.7|31443.3|31357.7|12
1645570290000|2022-02-22 22:51:30|31448.6|31370|31449|31367.7|31454.2|31370|31448.6|31363.1|7
1645570300000|2022-02-22 22:51:40|31448|31368.7|31448.5|31367.5|31450|31368.7|31448|31365.7|3
1645570310000|2022-02-22 22:51:50|31447.6|31368.5|31455.5|31360.6|31464.1|31368.5|31447.6|31353.5|7
1645570320000|2022-02-22 22:52:00|31453.4|31366.6|31442.6|31371.2|31453.4|31371.2|31442.6|31363.9|8
1645570330000|2022-02-22 22:52:10|31440.2|31373.6|31457.7|31358.7|31461.1|31373.6|31440.2|31357.4|9
1645570340000|2022-02-22 22:52:20|31455|31360.6|31455.9|31359.9|31460.7|31363.3|31452.2|31356.8|13
1645570350000|2022-02-22 22:52:30|31454.8|31361.1|31450.4|31364.6|31458.9|31372.8|31444.5|31356.4|13
1645570360000|2022-02-22 22:52:40|31457.5|31358.3|31454.9|31359.7|31459.7|31360.8|31454.4|31356.9|10
1645570370000|2022-02-22 22:52:50|31452.7|31361.8|31455.6|31359.9|31457.9|31362.9|31451.7|31357.8|6
1645570380000|2022-02-22 22:53:00|31449.9|31367.9|31458.5|31357.3|31462.8|31376.1|31443|31353.8|14
1645570390000|2022-02-22 22:53:10|31462.3|31354.5|31453|31363.4|31462.3|31363.4|31453|31354.5|9
1645570400000|2022-02-22 22:53:20|31444.7|31373.8|31458.3|31360.5|31458.9|31374.8|31442.4|31360.5|8
1645570410000|2022-02-22 22:53:30|31455.3|31362.7|31456.4|31359|31459.9|31364.5|31453.1|31356.5|17
1645570420000|2022-02-22 22:53:40|31450.2|31367.6|31460.3|31355.5|31460.3|31367.6|31450.2|31355.5|13
1645570430000|2022-02-22 22:53:50|31458.2|31357.2|31466.6|31346.7|31466.6|31361.4|31452.6|31346.7|14
1645570440000|2022-02-22 22:54:00|31461|31352.3|31466.4|31347.1|31467|31352.3|31461|31346.9|6
1645570450000|2022-02-22 22:54:10|31456.5|31361|31464.6|31349.9|31467.4|31361|31456.5|31347.4|9
1645570460000|2022-02-22 22:54:20|31462.5|31352.2|31467|31347|31467.4|31352.2|31462.3|31347|6
1645570470000|2022-02-22 22:54:30|31449.9|31362.6|31452.4|31359.3|31457.2|31362.6|31449.9|31354.7|8
1645570480000|2022-02-22 22:54:40|31453.2|31358.1|31452.7|31361|31455.6|31370.2|31444.4|31358.1|11
1645570490000|2022-02-22 22:54:50|31454.4|31360.2|31462.4|31350.1|31467.3|31360.5|31452.6|31346.3|17
1645570500000|2022-02-22 22:55:00|31464.7|31348.7|31464|31351.2|31468|31353.2|31461.6|31346.2|18
1645570510000|2022-02-22 22:55:10|31462.7|31352.8|31467.8|31348.8|31468.5|31352.8|31462.7|31347.4|17
1645570520000|2022-02-22 22:55:20|31465.9|31350.6|31454.3|31360.2|31468.5|31362.8|31451.4|31348.3|14
1645570530000|2022-02-22 22:55:30|31458.3|31356.9|31457.2|31357.9|31458.3|31360.9|31454.1|31356.9|14
1645570540000|2022-02-22 22:55:40|31456.3|31358.7|31468.5|31348.5|31468.5|31371.7|31445.5|31348.4|17
1645570550000|2022-02-22 22:55:50|31468.6|31348.6|31468|31348|31468.6|31352.1|31463.5|31347.9|15
1645570560000|2022-02-22 22:56:00|31468.4|31348.4|31467.9|31347.9|31468.6|31352.1|31463.3|31347.9|13
1645570570000|2022-02-22 22:56:10|31467.7|31347.7|31461.9|31355.1|31468|31355.2|31461.4|31347.7|6
1645570580000|2022-02-22 22:56:20|31442.9|31372.4|31450.8|31364.2|31450.8|31372.9|31439.8|31364.2|4
1645570590000|2022-02-22 22:56:30|31453|31362.5|31460.2|31356.5|31460.2|31373.2|31443.7|31356.5|10
1645570600000|2022-02-22 22:56:40|31446.9|31367.1|31467.5|31347.5|31468.3|31367.1|31446.9|31347.5|5
1645570610000|2022-02-22 22:56:50|31463.2|31351|31457.2|31358.9|31468|31365.9|31448.6|31348.2|5
1645570620000|2022-02-22 22:57:00|31458.3|31358.2|31453.8|31360.9|31464.1|31374.6|31441.1|31353|16
1645570630000|2022-02-22 22:57:10|31455.9|31359|31453|31362.1|31463.4|31371.9|31445.8|31354.3|15
1645570640000|2022-02-22 22:57:20|31460.4|31355.4|31456.5|31358.7|31460.4|31360.3|31454.4|31355.4|15
1645570650000|2022-02-22 22:57:30|31458.5|31357.1|31467.5|31347.5|31467.5|31360.5|31454.1|31347.4|14
1645570660000|2022-02-22 22:57:40|31467.7|31347.7|31467.7|31347.7|31468.8|31350.6|31464.9|31347.7|16
1645570670000|2022-02-22 22:57:50|31465.1|31350.2|31466.2|31349.5|31466.3|31361|31456|31349.5|8
1645570680000|2022-02-22 22:58:00|31463.8|31351.6|31446.4|31369.7|31465.9|31369.7|31446.4|31350|10
1645570690000|2022-02-22 22:58:10|31451.7|31365.2|31449.7|31366.1|31458|31366.1|31449.7|31359.3|5
1645570700000|2022-02-22 22:58:20|31452.8|31364.3|31442.7|31374.4|31461.4|31374.4|31442.7|31353.7|19
1645570710000|2022-02-22 22:58:30|31450|31367.5|31465.3|31349.8|31467.6|31367.8|31448.9|31347.4|12
1645570720000|2022-02-22 22:58:40|31458.5|31356.3|31467.7|31347.7|31468.2|31356.3|31458.5|31347.6|11
1645570730000|2022-02-22 22:58:50|31467.5|31348.1|31463.2|31352|31468.1|31355.4|31461.2|31348|9
1645570740000|2022-02-22 22:59:00|31458.7|31356.5|31456.6|31359.1|31468|31361.9|31452.8|31348|14
1645570750000|2022-02-22 22:59:10|31445.1|31374|31450.6|31366.1|31457.3|31375.7|31444.9|31361.4|10
1645570760000|2022-02-22 22:59:20|31446.4|31369.3|31453.2|31362.3|31455.6|31369.3|31445.9|31360.5|8
1645570770000|2022-02-22 22:59:30|31453.1|31362.5|31443.5|31373.5|31461|31373.5|31443.5|31355|10
1645570780000|2022-02-22 22:59:40|31456.8|31360.6|31451|31364.2|31458.2|31368.1|31446.6|31358.7|7
1645570790000|2022-02-22 22:59:50|31453.7|31360.8|31456.1|31360.8|31463.3|31361.8|31452.7|31353|15
1645570800000|2022-02-22 23:00:00|31446.9|31371.7|31469.7|31349.7|31471.2|31371.7|31446.9|31348.4|30
1645570810000|2022-02-22 23:00:10|31469.1|31349.1|31468.2|31348.6|31469.1|31354.2|31467.6|31348.1|20
1645570820000|2022-02-22 23:00:20|31468.4|31349|31470.4|31350.4|31471|31351|31466.6|31347.9|19
1645570830000|2022-02-22 23:00:30|31469.8|31349.8|31467.7|31354.6|31471.8|31355.6|31465.5|31348.7|26
1645570840000|2022-02-22 23:00:40|31467.6|31354.5|31463.4|31344.9|31468.5|31355.8|31461.4|31344.2|15
1645570850000|2022-02-22 23:00:50|31465.5|31345.5|31463.1|31347|31472.1|31353.7|31463.1|31345.5|18
1645570860000|2022-02-22 23:01:00|31460.4|31351.9|31465.5|31345.5|31466.8|31351.9|31460.4|31345.5|11
1645570870000|2022-02-22 23:01:10|31465.4|31345.4|31465.5|31345.5|31465.6|31345.6|31465.3|31345.3|13
1645570880000|2022-02-22 23:01:20|31465.9|31345.9|31465.9|31345.9|31465.9|31345.9|31465.7|31345.7|5
1645570890000|2022-02-22 23:01:30|31465.8|31345.8|31465.5|31345.5|31465.8|31345.8|31464.9|31344.9|13
1645570900000|2022-02-22 23:01:40|31465.4|31345.4|31463.6|31346.6|31465.4|31347.1|31462.9|31345.3|6
1645570910000|2022-02-22 23:01:50|31462.8|31347|31464.9|31344.9|31466.7|31357.9|31454.9|31344.9|15
1645570920000|2022-02-22 23:02:00|31464.8|31344.8|31463.1|31345.9|31465.2|31347.9|31460.9|31344.8|5
1645570930000|2022-02-22 23:02:10|31462.9|31346.1|31465.4|31345.4|31465.5|31346.3|31462.8|31344.5|11
1645570940000|2022-02-22 23:02:20|31465.9|31345.9|31466.9|31347.4|31468|31348.2|31463.5|31344.8|12
1645570950000|2022-02-22 23:02:30|31465.4|31347.8|31461.7|31346.4|31468.3|31348.3|31461.7|31346.4|12
1645570960000|2022-02-22 23:02:40|31460.9|31346.9|31457.5|31345.7|31467.9|31347.9|31455.7|31338.8|12
1645570970000|2022-02-22 23:02:50|31456|31350.9|31464.1|31344.1|31465.4|31353.3|31456|31344.1|13
1645570980000|2022-02-22 23:03:00|31463.9|31343.9|31464.1|31344.1|31464.4|31344.4|31463.9|31343.9|15
1645570990000|2022-02-22 23:03:10|31464|31344|31463.8|31343.8|31464.5|31344.5|31463.6|31343.6|16
1645571000000|2022-02-22 23:03:20|31465.2|31345.2|31457.5|31349.2|31465.2|31353.1|31454.1|31344.9|11
1645571010000|2022-02-22 23:03:30|31457.4|31349.6|31470|31350|31470|31350|31457.4|31345.5|6
1645571020000|2022-02-22 23:03:40|31456.7|31349.7|31463.8|31343.8|31465|31355.1|31453.9|31343.8|9
1645571030000|2022-02-22 23:03:50|31463.6|31343.6|31463|31343|31464.5|31344.5|31463|31343|12
1645571040000|2022-02-22 23:04:00|31464.5|31344.5|31463.7|31343.7|31464.5|31351.2|31457|31343.7|14
1645571050000|2022-02-22 23:04:10|31463.6|31343.6|31463.7|31343.7|31464|31344|31463.2|31343.2|9
1645571060000|2022-02-22 23:04:20|31464.3|31344.3|31457.5|31345.1|31464.6|31346.3|31455.2|31344.2|9
1645571070000|2022-02-22 23:04:30|31457.8|31344.8|31460.1|31343.7|31460.9|31344.8|31457.8|31343.2|6
1645571080000|2022-02-22 23:04:40|31456.5|31354.4|31455.7|31348.9|31459.4|31354.4|31455.1|31348.8|10
1645571090000|2022-02-22 23:04:50|31456.1|31349.2|31456.5|31345.1|31456.5|31350.3|31454.3|31345.1|10
1645571100000|2022-02-22 23:05:00|31454.4|31354.3|31461.4|31343.1|31462.6|31354.3|31452.9|31342.2|14
1645571110000|2022-02-22 23:05:10|31462|31342.6|31454.5|31346.6|31462.5|31347.7|31454.3|31342.6|16
1645571120000|2022-02-22 23:05:20|31454.4|31346.9|31455.6|31351.5|31456.9|31354.5|31452.5|31345.7|12
1645571130000|2022-02-22 23:05:30|31455.4|31352|31454.6|31349.2|31455.8|31352|31453.7|31349.2|12
1645571140000|2022-02-22 23:05:40|31456.6|31348.2|31456.1|31345.9|31456.6|31348.8|31455.5|31345.9|6
1645571150000|2022-02-22 23:05:50|31454.6|31347.1|31456.5|31351.9|31456.5|31354.3|31454.6|31347.1|3
1645571160000|2022-02-22 23:06:00|31456.9|31351.6|31458.5|31344.1|31458.8|31351.6|31456.9|31344.1|5
1645571170000|2022-02-22 23:06:10|31453.3|31344.5|31463.6|31352.2|31471.1|31360.6|31453.3|31343.9|10
1645571180000|2022-02-22 23:06:20|31460.8|31354.6|31455|31347.8|31461.4|31356.1|31453.8|31345.4|10
1645571190000|2022-02-22 23:06:30|31455.1|31347.9|31459.5|31345.2|31459.5|31348|31455.1|31345.2|10
1645571200000|2022-02-22 23:06:40|31459.4|31345.6|31461.5|31346.1|31464.3|31360.2|31455.7|31343.9|16
1645571210000|2022-02-22 23:06:50|31462.4|31345.3|31457.1|31348.8|31463.1|31351.5|31452.8|31344.7|7
1645571220000|2022-02-22 23:07:00|31460.6|31346.1|31461.5|31343.9|31467.6|31365.4|31455.8|31343.9|12
1645571230000|2022-02-22 23:07:10|31461.4|31344.1|31462.4|31344.7|31462.4|31346.6|31459|31344.1|7
1645571240000|2022-02-22 23:07:20|31459.3|31346.7|31467.2|31356|31468.3|31358.7|31459.3|31343.7|9
1645571250000|2022-02-22 23:07:30|31467.4|31356.1|31465.6|31360.2|31468|31362.3|31465.2|31351.8|8
1645571260000|2022-02-22 23:07:40|31464|31357.3|31464.5|31344.5|31466.2|31364.8|31458.6|31344.4|10
1645571270000|2022-02-22 23:07:50|31461.8|31346.8|31462.8|31346.2|31464.6|31346.8|31461.8|31344.4|8
1645571280000|2022-02-22 23:08:00|31464.6|31344.6|31459.3|31356.1|31464.6|31361.3|31457.1|31344.6|6
1645571290000|2022-02-22 23:08:10|31464.9|31362.9|31466.4|31358.7|31466.4|31362.9|31464.9|31357.8|3
1645571300000|2022-02-22 23:08:20|31464.1|31355.7|31464.1|31355.7|31464.1|31355.7|31464.1|31355.7|1
1645571310000|2022-02-22 23:08:30|31465|31356.9|31452.8|31348.5|31465|31356.9|31452.8|31346.5|9
1645571320000|2022-02-22 23:08:40|31453.3|31365.6|31454.6|31356.4|31462.2|31365.6|31453.3|31356.4|7
1645571330000|2022-02-22 23:08:50|31457.6|31356.6|31455.2|31345.7|31458.8|31356.6|31452.8|31345.1|6
1645571340000|2022-02-22 23:09:00|31456.4|31345.4|31455.6|31359.2|31456.7|31359.2|31454.2|31345|9
1645571350000|2022-02-22 23:09:10|31457.3|31354.3|31464|31356.5|31465.2|31358.4|31453|31354.3|16
1645571360000|2022-02-22 23:09:20|31464.1|31355.6|31450.4|31356.1|31464.1|31360.6|31450.4|31349.8|13
1645571370000|2022-02-22 23:09:30|31450.3|31361.3|31451.8|31356.5|31454.8|31361.3|31450.3|31350.3|17
1645571380000|2022-02-22 23:09:40|31450.6|31353.8|31450.8|31350.9|31453.5|31353.8|31450.6|31350.1|11
1645571390000|2022-02-22 23:09:50|31451.8|31350|31456.4|31349.9|31456.4|31359.3|31450.3|31349.3|8
1645571400000|2022-02-22 23:10:00|31451.3|31351.4|31454.6|31351.5|31455.8|31360.6|31450.7|31350.5|9
1645571410000|2022-02-22 23:10:10|31456.2|31350.1|31456.2|31350.2|31456.3|31352.4|31454.4|31350.1|8
1645571420000|2022-02-22 23:10:20|31452.3|31359.9|31458.2|31363.3|31458.2|31363.3|31452.3|31359.8|4
1645571430000|2022-02-22 23:10:30|31458.1|31358.9|31456.3|31357.4|31458.1|31358.9|31456.3|31357.4|2
1645571440000|2022-02-22 23:10:40|31456.5|31360|31451.7|31353|31461.6|31360|31451.7|31342.7|12
1645571450000|2022-02-22 23:10:50|31453.4|31351.8|31450.5|31349.3|31454.2|31352.8|31449.9|31347.1|19
1645571460000|2022-02-22 23:11:00|31451.5|31348.7|31450|31346|31451.5|31352.4|31447.8|31334.2|22
1645571470000|2022-02-22 23:11:10|31451.3|31344.7|31450.4|31346.7|31451.3|31349.2|31448.1|31344.4|16
1645571480000|2022-02-22 23:11:20|31450.5|31346.1|31450|31346.5|31450.8|31347.1|31448.6|31345.4|9
1645571490000|2022-02-22 23:11:30|31453.2|31341.2|31453.4|31342.8|31453.4|31348.5|31449.5|31341.2|9
1645571500000|2022-02-22 23:11:40|31452.2|31344.5|31449.9|31344.5|31452.2|31344.5|31448.3|31344.1|4
1645571510000|2022-02-22 23:11:50|31449.4|31344.7|31450.4|31345.5|31452.1|31348|31446.9|31342.5|15
1645571520000|2022-02-22 23:12:00|31450.8|31346.3|31453.1|31341.8|31453.1|31346.3|31450.8|31338|15
1645571530000|2022-02-22 23:12:10|31452.2|31342.1|31453|31339.7|31453|31342.1|31452.2|31339.7|2
1645571540000|2022-02-22 23:12:20|31452.4|31338.9|31450.5|31353.4|31454.7|31353.4|31450.5|31338.6|6
1645571550000|2022-02-22 23:12:30|31450.7|31353.2|31454.6|31341.3|31455|31353.2|31450.7|31341.3|10
1645571560000|2022-02-22 23:12:40|31454.9|31342.8|31452.1|31351.2|31454.9|31356.5|31448.6|31342.4|5
1645571570000|2022-02-22 23:12:50|31451.3|31355.9|31452.4|31349.1|31454.7|31355.9|31450.4|31347.8|12
1645571580000|2022-02-22 23:13:00|31452.6|31348.6|31452.6|31346.6|31454.3|31348.6|31450.1|31346.6|10
1645571590000|2022-02-22 23:13:10|31449.6|31353.2|31452.7|31348.2|31452.7|31353.2|31449.6|31348.2|4
1645571600000|2022-02-22 23:13:20|31454.3|31345.5|31447.7|31351.5|31457.6|31351.5|31447.7|31340.3|8
1645571610000|2022-02-22 23:13:30|31450.7|31348.3|31455.4|31341.2|31455.4|31348.3|31448.3|31341.2|5
1645571620000|2022-02-22 23:13:40|31453.6|31342.9|31450.3|31348.7|31455.7|31348.7|31450.3|31340.5|5
1645571630000|2022-02-22 23:13:50|31451.4|31348.6|31453.1|31345.4|31454.3|31348.6|31451.4|31344.2|13
1645571640000|2022-02-22 23:14:00|31453.4|31345.3|31455.9|31343.2|31456.2|31346|31452.9|31342.4|5
1645571650000|2022-02-22 23:14:10|31457.8|31340.2|31448.2|31349.9|31457.8|31349.9|31448.2|31340.2|7
1645571660000|2022-02-22 23:14:20|31448.9|31348.3|31449.2|31346.1|31452.1|31348.3|31448.9|31344.4|11
1645571670000|2022-02-22 23:14:30|31447.3|31348|31447.4|31349.8|31448.1|31350.3|31446.9|31347.5|9
1645571680000|2022-02-22 23:14:40|31447.3|31350|31449.2|31348.6|31449.5|31350|31447.3|31348.4|11
1645571690000|2022-02-22 23:14:50|31448.5|31349.2|31450|31347|31450|31350.1|31447.1|31347|11
1645571700000|2022-02-22 23:15:00|31451.4|31348.4|31452.5|31348.2|31454.5|31350.7|31449.6|31347.7|16
1645571710000|2022-02-22 23:15:10|31452.7|31348.6|31452.4|31349.3|31453.6|31352.6|31446.6|31348.2|21
1645571720000|2022-02-22 23:15:20|31453.1|31348.2|31456.5|31353|31457.7|31354.1|31450|31339.5|26
1645571730000|2022-02-22 23:15:30|31456.4|31353.3|31457|31353.7|31457.2|31354.3|31456|31351.8|18
1645571740000|2022-02-22 23:15:40|31457.1|31353.8|31455.9|31355.4|31457.5|31356|31454.4|31353.8|10
1645571750000|2022-02-22 23:15:50|31456.7|31354.4|31457.4|31353.9|31457.7|31355|31455.7|31353.7|8
1645571760000|2022-02-22 23:16:00|31456.7|31354|31456.4|31353|31459.6|31356|31453.1|31351.6|17
1645571770000|2022-02-22 23:16:10|31457.8|31353.3|31455.2|31350.7|31457.8|31353.3|31455.2|31350.7|5
1645571780000|2022-02-22 23:16:20|31455|31351.7|31454.3|31353.4|31455|31355.6|31452|31351.7|6
1645571790000|2022-02-22 23:16:30|31455.1|31352.8|31453.8|31352.6|31455.2|31353|31453.4|31352.6|7
1645571800000|2022-02-22 23:16:40|31456.8|31353.5|31456.3|31354.8|31458|31355.9|31453.4|31352.2|14
1645571810000|2022-02-22 23:16:50|31455.4|31354.2|31456.9|31358.1|31457.5|31365.4|31455.4|31354.2|13
1645571820000|2022-02-22 23:17:00|31456.8|31358.5|31457.5|31351.5|31459|31359.4|31455.2|31350.8|19
1645571830000|2022-02-22 23:17:10|31460.4|31348.9|31457.6|31349|31460.4|31349|31456.5|31347.9|7
1645571840000|2022-02-22 23:17:20|31458|31349.3|31457.4|31355|31458.9|31360.3|31455.6|31349.3|17
1645571850000|2022-02-22 23:17:30|31456.6|31355.6|31459.4|31354.3|31459.4|31356.8|31456.6|31354.3|8
1645571860000|2022-02-22 23:17:40|31459.6|31355|31460.4|31358.2|31462.3|31360.3|31456.3|31354|9
1645571870000|2022-02-22 23:17:50|31460.5|31348.8|31461.2|31368.3|31461.9|31368.3|31460.5|31348.1|3
1645571880000|2022-02-22 23:18:00|31461.8|31348.2|31459.6|31353.3|31465.6|31357.9|31456.4|31348.2|12
1645571890000|2022-02-22 23:18:10|31458.6|31354.2|31460.2|31354.5|31462|31355.8|31458.6|31354|10
1645571900000|2022-02-22 23:18:20|31458.8|31356.1|31458.9|31358.6|31461.5|31361.2|31458.7|31354.9|7
1645571910000|2022-02-22 23:18:30|31460.9|31357.9|31459.9|31355.7|31461|31358.3|31458.5|31355.3|10
1645571920000|2022-02-22 23:18:40|31458.5|31352|31456.5|31352.2|31461.4|31361.6|31455.2|31349.6|9
1645571930000|2022-02-22 23:18:50|31456.6|31352.1|31452.9|31354.2|31456.6|31354.9|31452|31352.1|9
1645571940000|2022-02-22 23:19:00|31453.7|31353.7|31457|31355.7|31457|31360.1|31453.1|31352.6|11
1645571950000|2022-02-22 23:19:10|31457.4|31355.2|31458.8|31363.2|31461.7|31363.2|31457.3|31352.7|12
1645571960000|2022-02-22 23:19:20|31459.7|31361.5|31459.4|31355.4|31460.6|31361.5|31457.6|31355.4|11
1645571970000|2022-02-22 23:19:30|31456.5|31361.2|31460.9|31353.3|31461.7|31361.2|31456.5|31353.3|9
1645571980000|2022-02-22 23:19:40|31460.6|31353.6|31458.6|31361.6|31460.7|31370.5|31457.1|31351.6|8
1645571990000|2022-02-22 23:19:50|31463.3|31355.3|31456.5|31348.7|31466.4|31363.4|31456.5|31348.5|13
1645572000000|2022-02-22 23:20:00|31460.2|31349|31459|31350.3|31460.2|31351.7|31457.8|31348.9|11
1645572010000|2022-02-22 23:20:10|31457.5|31351.3|31460.5|31357.1|31462.8|31362.7|31457.5|31351.3|9
1645572020000|2022-02-22 23:20:20|31459.9|31358|31459.1|31357|31462|31358|31459.1|31355.1|7
1645572030000|2022-02-22 23:20:30|31465.8|31373.3|31460.8|31349.5|31465.8|31373.3|31457.8|31348.7|12
1645572040000|2022-02-22 23:20:40|31459.9|31350.2|31460.8|31349.1|31460.8|31352.4|31457.7|31349.1|10
1645572050000|2022-02-22 23:20:50|31464.9|31364.9|31457.3|31351.6|31464.9|31364.9|31457.3|31351.6|11
1645572060000|2022-02-22 23:21:00|31456.8|31351.1|31457.8|31349.6|31458.3|31351.9|31455.3|31349.2|11
1645572070000|2022-02-22 23:21:10|31461.6|31365|31461.7|31354.4|31461.7|31365|31459.8|31354.4|6
1645572080000|2022-02-22 23:21:20|31460.2|31355.5|31464|31362.8|31467.2|31365.9|31460.2|31355.5|5
1645572090000|2022-02-22 23:21:30|31463.6|31360.7|31461.3|31346|31465.7|31360.7|31461.3|31345.7|7
1645572100000|2022-02-22 23:21:40|31459.4|31348.3|31458.1|31353.6|31469|31377.1|31458.1|31345|8
1645572110000|2022-02-22 23:21:50|31460.3|31357.6|31466.6|31365.2|31466.6|31365.2|31457.5|31347.4|5
1645572120000|2022-02-22 23:22:00|31463.1|31359|31461.8|31356.4|31463.1|31359|31461.8|31356.4|2
1645572130000|2022-02-22 23:22:10|31461.7|31361.6|31470.2|31369.3|31470.2|31369.3|31460.2|31353.8|8
1645572140000|2022-02-22 23:22:20|31462.6|31361.6|31462.5|31344.2|31464.4|31362|31456.4|31344.2|11
1645572150000|2022-02-22 23:22:30|31460.4|31345.2|31459.5|31346|31462.8|31347.5|31458.7|31345.1|8
1645572160000|2022-02-22 23:22:40|31460.5|31345.3|31457.8|31346.1|31461.5|31346.1|31457.2|31344.2|5
1645572170000|2022-02-22 23:22:50|31457.3|31347.2|31460.5|31360.9|31462.6|31364.7|31457.3|31347.2|5
1645572180000|2022-02-22 23:23:00|31460.2|31358.9|31457.4|31354.4|31460.2|31358.9|31452.9|31352.3|20
1645572190000|2022-02-22 23:23:10|31461.1|31366|31458.1|31359.4|31461.1|31366|31458.1|31359.4|3
1645572200000|2022-02-22 23:23:20|31463.7|31352.4|31461.1|31353.9|31463.7|31354.3|31460.8|31351.5|9
1645572210000|2022-02-22 23:23:30|31461.1|31354.5|31455.2|31346.1|31461.1|31355.6|31455.2|31346.1|3
1645572220000|2022-02-22 23:23:40|31451.8|31349.9|31458.9|31355|31461.6|31360.6|31451.8|31348.5|11
1645572230000|2022-02-22 23:23:50|31458.8|31356.5|31458.4|31355.2|31458.8|31356.5|31458.4|31355.2|2
1645572240000|2022-02-22 23:24:00|31460.4|31352.2|31460.6|31345.9|31462.5|31352.7|31459.8|31345.9|9
1645572250000|2022-02-22 23:24:10|31460.1|31346.4|31460.8|31361|31465.1|31368.1|31460|31345.6|6
1645572260000|2022-02-22 23:24:20|31461.7|31364.9|31456.4|31351.1|31461.7|31364.9|31456|31349.6|10
1645572270000|2022-02-22 23:24:30|31457|31350.8|31458.9|31356.8|31460.6|31363.6|31454.9|31348.8|7
1645572280000|2022-02-22 23:24:40|31459.4|31359.3|31458.9|31356.8|31459.4|31359.3|31458.9|31356.8|5
1645572290000|2022-02-22 23:24:50|31461.7|31363.2|31463.3|31356.1|31463.3|31364.7|31461.7|31356.1|3
1645572300000|2022-02-22 23:25:00|31463|31356.2|31457.9|31348.3|31466|31357.2|31455.8|31347.3|12
1645572310000|2022-02-22 23:25:10|31458|31348.1|31457.8|31348.1|31459|31348.6|31457.3|31347|13
1645572320000|2022-02-22 23:25:20|31458|31348|31455.2|31349.9|31466.4|31361.6|31453.4|31347.1|24
1645572330000|2022-02-22 23:25:30|31457.6|31347.9|31458.1|31347.4|31458.1|31349.2|31455.6|31347.4|6
1645572340000|2022-02-22 23:25:40|31457.3|31348|31458.5|31356|31461.3|31358.2|31456.6|31347.5|15
1645572350000|2022-02-22 23:25:50|31459.1|31354.7|31457.5|31354.5|31459.3|31355.2|31456.1|31354.3|7
1645572360000|2022-02-22 23:26:00|31456.6|31349.6|31457.7|31350.6|31457.7|31352.2|31456.1|31349.6|12
1645572370000|2022-02-22 23:26:10|31458|31349.9|31460.4|31348.7|31464.2|31369.5|31456.3|31348.3|14
1645572380000|2022-02-22 23:26:20|31459.3|31350.2|31457.5|31350.6|31459.3|31352.3|31455.2|31350.2|14
1645572390000|2022-02-22 23:26:30|31456|31350.4|31458.1|31350.2|31458.2|31353|31456|31350.1|11
1645572400000|2022-02-22 23:26:40|31457.6|31350.4|31461.2|31360.8|31462.1|31363|31457.6|31350.4|4
1645572410000|2022-02-22 23:26:50|31460.3|31358.4|31465.1|31353.2|31465.1|31361.8|31460.3|31353.2|5
1645572420000|2022-02-22 23:27:00|31465.4|31355.4|31456.2|31351.5|31465.4|31356.7|31450.7|31351.5|6
1645572430000|2022-02-22 23:27:10|31455.6|31352|31454|31351.8|31456.2|31354.1|31452.4|31351.7|9
1645572440000|2022-02-22 23:27:20|31454.2|31352.6|31455.9|31352.4|31456|31352.6|31454.2|31352.2|5
1645572450000|2022-02-22 23:27:30|31456|31352.2|31455.7|31353.6|31456|31355.8|31451.5|31352.2|7
1645572460000|2022-02-22 23:27:40|31455.8|31354.1|31455.2|31353.8|31455.8|31354.3|31455.1|31353.7|4
1645572470000|2022-02-22 23:27:50|31457|31351.5|31454|31355|31457|31356.9|31448.9|31351.5|7
1645572480000|2022-02-22 23:28:00|31453.7|31355.6|31455.3|31358.2|31456.8|31359.2|31451.1|31352.4|9
1645572490000|2022-02-22 23:28:10|31456.4|31357|31458.8|31355|31463.3|31363.9|31456.4|31355|6
1645572500000|2022-02-22 23:28:20|31459.4|31355.5|31456.9|31353.8|31462.9|31356.2|31456.9|31352.8|4
1645572510000|2022-02-22 23:28:30|31456.5|31350.9|31456.5|31350.4|31457.3|31351|31456.5|31350.4|8
1645572520000|2022-02-22 23:28:40|31456.9|31347.7|31453.3|31352.3|31462.2|31358.5|31452.6|31347.7|8
1645572530000|2022-02-22 23:28:50|31456.1|31350.6|31458.9|31348.1|31460.2|31350.6|31456.1|31347.8|5
1645572540000|2022-02-22 23:29:00|31458.2|31348.9|31456.1|31346.8|31461.4|31361.8|31451.6|31346.8|10
1645572550000|2022-02-22 23:29:10|31455|31349.2|31455.4|31349.1|31455.9|31350.4|31452.4|31347.8|9
1645572560000|2022-02-22 23:29:20|31455.5|31349|31455.1|31352.2|31458.7|31362.1|31454.6|31349|16
1645572570000|2022-02-22 23:29:30|31455.7|31351.1|31452.3|31346|31455.8|31353.9|31452|31346|15
1645572580000|2022-02-22 23:29:40|31453.9|31344|31453.4|31344.1|31459.3|31344.9|31452.4|31339.3|14
1645572590000|2022-02-22 23:29:50|31454.7|31342.9|31455.4|31342.9|31455.4|31343.4|31454|31342.7|7
1645572600000|2022-02-22 23:30:00|31457.2|31341.2|31452.9|31349.1|31457.2|31355.4|31451|31341.2|15
1645572610000|2022-02-22 23:30:10|31452.6|31347.7|31451|31346|31453.5|31349|31450.5|31346|14
1645572620000|2022-02-22 23:30:20|31450.9|31346.3|31455.3|31350.9|31455.3|31356.1|31450|31346.3|13
1645572630000|2022-02-22 23:30:30|31454.2|31350.6|31451.8|31346.8|31455.4|31351|31450.7|31342.9|18
1645572640000|2022-02-22 23:30:40|31452.8|31346.1|31455.1|31348.2|31455.4|31348.2|31452.7|31344.3|10
1645572650000|2022-02-22 23:30:50|31455.2|31348.3|31452.9|31346.4|31461.9|31365.3|31452.3|31341.3|17
1645572660000|2022-02-22 23:31:00|31452.7|31346.3|31454|31345.4|31455.7|31346.3|31452.7|31343.8|11
1645572670000|2022-02-22 23:31:10|31455.1|31344.2|31455.2|31344.8|31455.2|31346.6|31452.6|31344.2|7
1645572680000|2022-02-22 23:31:20|31455.3|31344.4|31454.1|31347.5|31459.7|31358.7|31454.1|31344.4|13
1645572690000|2022-02-22 23:31:30|31454.4|31347.6|31456.3|31346.7|31463.4|31369.2|31449.3|31344.4|10
1645572700000|2022-02-22 23:31:40|31455.8|31347.1|31458.5|31352.6|31459.7|31362.3|31453.6|31345.8|13
1645572710000|2022-02-22 23:31:50|31454.1|31351.6|31455.2|31354.8|31455.9|31359.2|31452.1|31351.6|7
1645572720000|2022-02-22 23:32:00|31456.6|31350.7|31456.8|31356.1|31460.6|31356.1|31455.6|31345.5|17
1645572730000|2022-02-22 23:32:10|31457.3|31354.8|31457.7|31349.5|31458.1|31354.8|31455.7|31349.5|15
1645572740000|2022-02-22 23:32:20|31457.8|31349.6|31456.1|31353.4|31457.9|31354.9|31453.7|31349.6|12
1645572750000|2022-02-22 23:32:30|31455.9|31353.9|31455.7|31353.8|31455.9|31358.9|31452.3|31353.8|13
1645572760000|2022-02-22 23:32:40|31457.2|31353.7|31461.1|31353|31465.8|31364.9|31454.7|31349.2|16
1645572770000|2022-02-22 23:32:50|31460.5|31355|31461.6|31356.9|31461.6|31356.9|31460.4|31355|3
1645572780000|2022-02-22 23:33:00|31460.4|31355|31459.6|31347.8|31460.4|31355|31458.2|31347.2|6
1645572790000|2022-02-22 23:33:10|31462.7|31345.3|31458.4|31359.3|31462.7|31359.3|31456.1|31345.3|11
1645572800000|2022-02-22 23:33:20|31458.2|31356.2|31460.2|31353|31460.6|31356.2|31458.2|31352.8|10
1645572810000|2022-02-22 23:33:30|31460.1|31353.4|31460.3|31357.2|31460.6|31368.2|31455.7|31349.6|10
1645572820000|2022-02-22 23:33:40|31457.9|31356.4|31457.1|31355.9|31460.9|31356.4|31456.8|31352.4|7
1645572830000|2022-02-22 23:33:50|31458.4|31347.6|31455.1|31362.6|31458.4|31362.6|31455.1|31347.6|7
1645572840000|2022-02-22 23:34:00|31455.9|31359|31456.5|31354.6|31458|31359|31454.1|31353.9|10
1645572850000|2022-02-22 23:34:10|31458|31361.8|31458.3|31358|31459.2|31365.6|31452.6|31350.3|20
1645572860000|2022-02-22 23:34:20|31460.3|31348.9|31460|31357.1|31463.6|31359.8|31458.8|31344.7|14
1645572870000|2022-02-22 23:34:30|31463|31353.8|31458.2|31352.8|31463|31357.4|31458.2|31352.8|10
1645572880000|2022-02-22 23:34:40|31456|31359.7|31458.7|31358.3|31459|31359.7|31456|31356.3|6
1645572890000|2022-02-22 23:34:50|31458.4|31351.6|31458.4|31351.7|31458.9|31351.7|31458.4|31351.6|3
1645572900000|2022-02-22 23:35:00|31453.8|31367.4|31463.2|31347.3|31464.7|31367.4|31453.8|31345.1|9
1645572910000|2022-02-22 23:35:10|31462.4|31348.3|31457.9|31353|31467.1|31362.8|31455|31346.7|14
1645572920000|2022-02-22 23:35:20|31462.3|31349.4|31460.4|31356.7|31462.5|31362|31454.6|31349.4|12
1645572930000|2022-02-22 23:35:30|31466.4|31354.9|31460.7|31346.8|31466.4|31354.9|31458.3|31345.8|11
1645572940000|2022-02-22 23:35:40|31458.9|31347.6|31458.4|31350.7|31460.5|31352.4|31456|31346.8|10
1645572950000|2022-02-22 23:35:50|31457.8|31350.6|31459.6|31360.5|31459.6|31360.5|31456|31349.8|14
1645572960000|2022-02-22 23:36:00|31457.6|31360.4|31460.3|31351.3|31461.5|31360.4|31457.6|31351.3|11
1645572970000|2022-02-22 23:36:10|31456.1|31355|31455.8|31356.7|31456.5|31359.1|31451.4|31355|8
1645572980000|2022-02-22 23:36:20|31455.3|31356.2|31450.7|31346.8|31458.4|31357.4|31446.8|31345.4|15
1645572990000|2022-02-22 23:36:30|31450.2|31347.9|31450.1|31347.5|31450.9|31347.9|31449.5|31346.8|7
1645573000000|2022-02-22 23:36:40|31449.8|31346.8|31451.1|31348.4|31451.2|31348.4|31449.8|31346.8|4
1645573010000|2022-02-22 23:36:50|31450.6|31348.6|31447.4|31357.7|31451.1|31357.7|31447.4|31348.4|5
1645573020000|2022-02-22 23:37:00|31448.1|31356.1|31447.4|31350.8|31450.1|31356.1|31446.2|31349.2|15
1645573030000|2022-02-22 23:37:10|31455.9|31345.5|31450|31352.7|31455.9|31354.8|31449.5|31345.5|5
1645573040000|2022-02-22 23:37:20|31449.1|31352|31450.3|31348.5|31450.8|31352|31449.1|31347.7|7
1645573050000|2022-02-22 23:37:30|31450.6|31348.9|31445.6|31353.2|31450.6|31355.5|31445|31348.9|13
1645573060000|2022-02-22 23:37:40|31445.7|31352.7|31446.7|31353.4|31446.7|31353.4|31445.7|31352.5|7
1645573070000|2022-02-22 23:37:50|31447|31353.5|31448.2|31354.4|31448.9|31360|31446.6|31350.6|11
1645573080000|2022-02-22 23:38:00|31448.1|31353.5|31448.6|31352.6|31448.6|31354.7|31448|31352.6|7
1645573090000|2022-02-22 23:38:10|31448.3|31353.8|31447.2|31349.8|31448.4|31358.3|31447.2|31349.8|6
1645573100000|2022-02-22 23:38:20|31447.4|31351.6|31447.5|31352.5|31447.5|31353.9|31447.1|31351.6|5
1645573110000|2022-02-22 23:38:30|31447.3|31353.3|31448|31354.4|31448|31358|31446|31352.5|9
1645573120000|2022-02-22 23:38:40|31448.3|31354.6|31449.6|31349|31449.6|31354.6|31448.1|31349|5
1645573130000|2022-02-22 23:38:50|31449.7|31349.1|31449.4|31349|31449.8|31361.9|31443.9|31348.9|8
1645573140000|2022-02-22 23:39:00|31449.8|31353.5|31446.5|31353.5|31450.6|31353.5|31446.5|31353.5|6
1645573150000|2022-02-22 23:39:10|31446.9|31352.4|31447.7|31351.6|31447.7|31355.7|31445.9|31348.7|9
1645573160000|2022-02-22 23:39:20|31447.5|31352.3|31448.1|31351.9|31448.1|31352.4|31447.3|31351.7|6
1645573170000|2022-02-22 23:39:30|31447.5|31353|31446.2|31356.2|31447.9|31358.8|31446.2|31353|6
1645573180000|2022-02-22 23:39:40|31446.7|31354.8|31447.1|31351.1|31447.9|31360.7|31445.1|31351.1|12
1645573190000|2022-02-22 23:39:50|31447|31351.8|31447.7|31352|31447.7|31352.8|31446.9|31351.8|4
1645573200000|2022-02-22 23:40:00|31448.5|31352.4|31447.8|31349.9|31448.7|31365.2|31445.7|31348.4|14
1645573210000|2022-02-22 23:40:10|31447.2|31350.2|31448.7|31348.5|31449.4|31350.2|31446.8|31347.7|10
1645573220000|2022-02-22 23:40:20|31448.6|31348.4|31447.2|31351.1|31448.8|31351.3|31446|31348.3|9
1645573230000|2022-02-22 23:40:30|31447.3|31350.9|31448.8|31350.4|31448.8|31358.8|31445.1|31348.9|13
1645573240000|2022-02-22 23:40:40|31448.5|31349.1|31447.7|31349.3|31448.5|31349.3|31447.7|31348.7|8
1645573250000|2022-02-22 23:40:50|31446.2|31348.7|31450.9|31360.3|31450.9|31363.2|31446.2|31348.7|9
1645573260000|2022-02-22 23:41:00|31464.1|31344.2|31446.4|31347|31464.1|31349|31445.9|31344.2|14
1645573270000|2022-02-22 23:41:10|31446.3|31344.6|31455|31358.4|31455.9|31365.4|31446.3|31344.6|6
1645573280000|2022-02-22 23:41:20|31454.2|31357.2|31452.4|31353.2|31454.2|31357.2|31450.1|31352.4|7
1645573290000|2022-02-22 23:41:30|31451.6|31353.8|31451|31345|31452.4|31353.8|31448.1|31344.4|8
1645573300000|2022-02-22 23:41:40|31450.6|31345.4|31455.1|31369.1|31455.1|31369.1|31450.3|31345.4|3
1645573310000|2022-02-22 23:41:50|31451.2|31358|31446.2|31339.9|31454.7|31360.8|31444|31339.9|11
1645573320000|2022-02-22 23:42:00|31447.1|31342.3|31452.4|31341.7|31453.9|31342.5|31447.1|31341.1|4
1645573330000|2022-02-22 23:42:10|31448.9|31342.5|31447.7|31342.7|31448.9|31342.7|31447.7|31342.5|2
1645573340000|2022-02-22 23:42:20|31448.7|31341.7|31448.3|31355.2|31451|31358|31447.7|31341.7|6
1645573350000|2022-02-22 23:42:30|31452.9|31342.9|31449.3|31343|31452.9|31344.1|31446|31342.6|8
1645573360000|2022-02-22 23:42:40|31447.4|31344.1|31446.9|31357.9|31450.3|31362.2|31446|31344.1|6
1645573370000|2022-02-22 23:42:50|31445.4|31346.9|31445.3|31346.5|31445.4|31346.9|31445.3|31346.5|2
1645573380000|2022-02-22 23:43:00|31446|31349.9|31445.6|31344.8|31451.4|31349.9|31445.6|31340.1|10
1645573390000|2022-02-22 23:43:10|31447.3|31343.7|31449.8|31349.8|31450.2|31355.4|31447.3|31343.7|8
1645573400000|2022-02-22 23:43:20|31446.2|31352.2|31443.4|31351.8|31446.2|31352.2|31443.4|31351.8|2
1645573410000|2022-02-22 23:43:30|31444.5|31352.8|31446.6|31344.7|31446.8|31352.8|31443.2|31344.7|7
1645573420000|2022-02-22 23:43:40|31445.6|31345.3|31443.9|31334.9|31449.8|31359.9|31442.7|31334.9|10
1645573430000|2022-02-22 23:43:50|31444.9|31340.3|31448.6|31339.7|31448.6|31340.3|31443.9|31339.5|6
1645573440000|2022-02-22 23:44:00|31447.4|31339.1|31447|31350|31447.9|31354.9|31443.5|31339.1|11
1645573450000|2022-02-22 23:44:10|31445.9|31351.7|31445.2|31349.7|31446.7|31351.7|31443.5|31349.6|11
1645573460000|2022-02-22 23:44:20|31444.3|31345.3|31447.5|31352.1|31448.7|31357.7|31444.3|31343.8|6
1645573470000|2022-02-22 23:44:30|31449.6|31349.1|31441.1|31344|31449.6|31349.1|31441.1|31343.1|19
1645573480000|2022-02-22 23:44:40|31441.3|31342.1|31446.7|31346.1|31449.1|31365.3|31441.3|31342.1|19
1645573490000|2022-02-22 23:44:50|31443.6|31339.3|31444.4|31341.4|31445|31341.4|31443.6|31339.3|3
1645573500000|2022-02-22 23:45:00|31442.4|31340.4|31442.1|31341|31442.7|31343.9|31440.1|31340.4|13
1645573510000|2022-02-22 23:45:10|31441.4|31341.6|31440.7|31351.4|31445.8|31356.2|31439.3|31341.1|11
1645573520000|2022-02-22 23:45:20|31441.9|31351.9|31440.5|31345.2|31443.3|31351.9|31440.5|31342.1|12
1645573530000|2022-02-22 23:45:30|31442.6|31344|31440.2|31342.3|31448.8|31363.1|31440.2|31342.3|13
1645573540000|2022-02-22 23:45:40|31441.2|31342.2|31440.2|31342.1|31441.3|31344.3|31438.6|31342.1|7
1645573550000|2022-02-22 23:45:50|31440.4|31341.5|31444.1|31347.7|31446.3|31358.3|31440.4|31341.5|10
1645573560000|2022-02-22 23:46:00|31444.9|31348.4|31445|31347.4|31445.8|31349.7|31443.6|31347.4|9
1645573570000|2022-02-22 23:46:10|31445.2|31348.9|31444.5|31339.3|31445.2|31351.2|31442.3|31339.3|7
1645573580000|2022-02-22 23:46:20|31443.2|31340.1|31446|31353.2|31448.8|31366.5|31443.2|31340.1|4
1645573590000|2022-02-22 23:46:30|31450.6|31348.3|31443.5|31341.5|31450.6|31348.6|31440.8|31341.1|8
1645573600000|2022-02-22 23:46:40|31441.7|31341.8|31443.7|31341.4|31443.7|31342.1|31441.7|31341.4|6
1645573610000|2022-02-22 23:46:50|31442.7|31342|31447.2|31350.7|31447.2|31359.8|31441.8|31342|8
1645573620000|2022-02-22 23:47:00|31446|31349.5|31443.8|31341.1|31446.8|31349.5|31442.1|31339.9|7
1645573630000|2022-02-22 23:47:10|31443.5|31341.4|31442.7|31340.4|31454|31363.6|31441.2|31337.9|8
1645573640000|2022-02-22 23:47:20|31443.4|31340.9|31443.7|31343.2|31449.4|31353|31443.4|31340.9|8
1645573650000|2022-02-22 23:47:30|31443.9|31344.8|31442.8|31342.1|31447|31346.7|31440.4|31342.1|8
1645573660000|2022-02-22 23:47:40|31442.5|31341.7|31443.7|31352.6|31447.9|31354.9|31442.5|31341.4|8
1645573670000|2022-02-22 23:47:50|31443.3|31349.5|31441.6|31343.5|31443.4|31349.5|31441.3|31343.5|11
1645573680000|2022-02-22 23:48:00|31441.2|31345|31449.6|31348.8|31452.6|31356|31441.2|31345|12
1645573690000|2022-02-22 23:48:10|31450.3|31350.7|31441.9|31344.2|31450.3|31353.9|31440.6|31343.7|13
1645573700000|2022-02-22 23:48:20|31441.7|31344|31439.4|31346.6|31442.8|31351.1|31438.7|31339.7|19
1645573710000|2022-02-22 23:48:30|31439.5|31346|31438.7|31347.9|31439.6|31350.1|31437.8|31346|9
1645573720000|2022-02-22 23:48:40|31436.7|31349.1|31438.4|31347.6|31438.4|31349.1|31436.7|31347.5|6
1645573730000|2022-02-22 23:48:50|31438.7|31345.6|31439.8|31346.9|31439.8|31347.2|31438.7|31345.6|5
1645573740000|2022-02-22 23:49:00|31440|31346.2|31440.4|31347.7|31440.8|31350.7|31438|31346.2|13
1645573750000|2022-02-22 23:49:10|31441|31346.7|31440.4|31346.2|31441.1|31355.5|31439.2|31346.2|9
1645573760000|2022-02-22 23:49:20|31440.6|31346.4|31441|31350.7|31441|31352.6|31439.5|31346|6
1645573770000|2022-02-22 23:49:30|31441.3|31348.2|31440.8|31354.8|31442.5|31355.8|31440.1|31344.3|9
1645573780000|2022-02-22 23:49:40|31440.7|31355.8|31441.9|31347.8|31441.9|31355.8|31440|31347.8|10
1645573790000|2022-02-22 23:49:50|31439.2|31349.7|31441.3|31349.2|31444.1|31349.7|31439.2|31346.5|11
1645573800000|2022-02-22 23:50:00|31441.6|31348.7|31442|31352.3|31442.6|31357.1|31439|31347.5|14
1645573810000|2022-02-22 23:50:10|31441.7|31352.2|31440.2|31353.3|31442.5|31359|31439.5|31348.5|10
1645573820000|2022-02-22 23:50:20|31440.4|31352.6|31440.7|31348.5|31441|31352.6|31440.4|31348|7
1645573830000|2022-02-22 23:50:30|31440.9|31348.2|31438.8|31350|31441.5|31352|31438.1|31348.2|14
1645573840000|2022-02-22 23:50:40|31438.5|31350.6|31440.8|31344.7|31441.8|31350.6|31438.5|31343.8|7
1645573850000|2022-02-22 23:50:50|31441.2|31344.1|31437.6|31351.2|31441.5|31352.6|31437.6|31343.8|5
1645573860000|2022-02-22 23:51:00|31436.8|31351.1|31439|31343.2|31439.7|31351.1|31436.8|31343.2|10
1645573870000|2022-02-22 23:51:10|31439.7|31343.4|31438.3|31349.7|31439.7|31352.7|31437.1|31343.4|4
1645573880000|2022-02-22 23:51:20|31439.5|31346.7|31438.9|31347.4|31439.5|31347.4|31438.9|31346.7|2
1645573890000|2022-02-22 23:51:30|31439.5|31346.7|31441.2|31348.3|31441.2|31348.9|31439.5|31346.7|9
1645573900000|2022-02-22 23:51:40|31442.1|31344.9|31437|31354.9|31442.2|31354.9|31437|31344.2|6
1645573910000|2022-02-22 23:51:50|31438.5|31351.3|31439.5|31348.4|31440.2|31351.3|31438.5|31347.9|8
1645573920000|2022-02-22 23:52:00|31439.9|31347.8|31438.4|31349.9|31440.2|31351.2|31437.3|31345.7|9
1645573930000|2022-02-22 23:52:10|31440.5|31350.5|31446.8|31342|31450.8|31350.5|31440.5|31340.7|5
1645573940000|2022-02-22 23:52:20|31447.6|31341.7|31439.9|31353.5|31447.6|31354.7|31439.4|31341.7|7
1645573950000|2022-02-22 23:52:30|31439.8|31353.7|31445|31350.9|31446.3|31360.9|31438.5|31345.2|7
1645573960000|2022-02-22 23:52:40|31448.6|31363|31447.7|31359.7|31448.6|31363|31447.7|31359.7|2
1645573970000|2022-02-22 23:52:50|31445.7|31353.1|31440.8|31343.6|31449.9|31354.8|31438.6|31342.8|12
1645573980000|2022-02-22 23:53:00|31441.6|31343.3|31439|31349.3|31442|31349.3|31439|31343.3|9
1645573990000|2022-02-22 23:53:10|31439.9|31349.5|31439.4|31351.6|31440|31353.1|31438.2|31348.7|13
1645574000000|2022-02-22 23:53:20|31439.8|31351.5|31442|31345.2|31442|31351.5|31439.2|31345.2|10
1645574010000|2022-02-22 23:53:30|31442.4|31344.6|31440.9|31349|31442.4|31350.6|31438.3|31344.6|12
1645574020000|2022-02-22 23:53:40|31440.8|31347.7|31440.5|31348.5|31440.9|31348.5|31440.5|31347.6|5
1645574030000|2022-02-22 23:53:50|31440.9|31347.7|31438.7|31348.6|31440.9|31348.6|31438.7|31343.5|5
1645574040000|2022-02-22 23:54:00|31439.8|31347.1|31439|31354.5|31441.3|31354.5|31438.4|31346.2|7
1645574050000|2022-02-22 23:54:10|31439.7|31352.9|31439.7|31350.4|31441|31352.9|31439.1|31350.4|11
1645574060000|2022-02-22 23:54:20|31440.4|31349|31439.3|31350.5|31440.4|31350.5|31439.3|31349|3
1645574070000|2022-02-22 23:54:30|31440.4|31349|31442.9|31345.4|31442.9|31349.1|31440.4|31345.4|4
1645574080000|2022-02-22 23:54:40|31443|31345.8|31440.3|31343.9|31443|31353.3|31438.7|31343.9|8
1645574090000|2022-02-22 23:54:50|31441|31346.2|31440|31348.8|31441|31350.2|31438.5|31346.2|6
1645574100000|2022-02-22 23:55:00|31439.6|31349.2|31440.8|31346.7|31441|31349.2|31439.6|31346.3|8
1645574110000|2022-02-22 23:55:10|31440.6|31347.2|31439.5|31350.9|31441|31352.9|31438.6|31346.7|8
1645574120000|2022-02-22 23:55:20|31440.7|31348.8|31441.7|31348.6|31441.7|31349.1|31440.6|31348.2|13
1645574130000|2022-02-22 23:55:30|31441.8|31348.3|31441.6|31349.5|31442.1|31350.2|31440.7|31347.9|9
1645574140000|2022-02-22 23:55:40|31441.8|31349.1|31439.6|31350.1|31442.1|31350.7|31439|31345.4|5
1645574150000|2022-02-22 23:55:50|31439.9|31349.8|31440.4|31349.3|31440.5|31349.8|31439.9|31349.3|6
1645574160000|2022-02-22 23:56:00|31442|31348.5|31439.7|31351.3|31442|31352.3|31439.1|31348.5|10
1645574170000|2022-02-22 23:56:10|31440|31350.9|31439.7|31353.5|31440.5|31355.3|31438.2|31349.8|5
1645574180000|2022-02-22 23:56:20|31440.3|31352.2|31437.6|31353|31441.1|31353|31437.6|31350.7|6
1645574190000|2022-02-22 23:56:30|31438.2|31352.3|31441.9|31347.3|31443.3|31357.1|31436.8|31346.3|12
1645574200000|2022-02-22 23:56:40|31441.1|31348.3|31443.6|31346.3|31443.8|31348.3|31441.1|31346.3|8
1645574210000|2022-02-22 23:56:50|31438.8|31356.6|31445.6|31353.2|31445.6|31356.9|31438.8|31353.1|10
1645574220000|2022-02-22 23:57:00|31447.7|31356.3|31442.4|31351.5|31447.7|31357.7|31442.1|31351.5|11
1645574230000|2022-02-22 23:57:10|31447.9|31349.6|31438.4|31353.3|31448.3|31360.3|31437.3|31349.6|12
1645574240000|2022-02-22 23:57:20|31440.5|31350.3|31438.4|31354.1|31440.5|31354.1|31437.2|31350.2|6
1645574250000|2022-02-22 23:57:30|31439.2|31352.9|31440.3|31348.2|31440.8|31352.9|31439.2|31346.1|5
1645574260000|2022-02-22 23:57:40|31442|31349.9|31441.3|31347.7|31442.1|31349.9|31440.2|31346.7|11
1645574270000|2022-02-22 23:57:50|31441.7|31347.2|31439|31354.7|31442|31355.4|31438.4|31346.6|10
1645574280000|2022-02-22 23:58:00|31439.3|31353.1|31442.3|31351.2|31442.3|31353.1|31439.2|31350.4|12
1645574290000|2022-02-22 23:58:10|31440.2|31359.4|31437.4|31350.2|31444.5|31359.4|31437.4|31347.7|9
1645574300000|2022-02-22 23:58:20|31438.1|31350.9|31443.9|31343.1|31445.7|31350.9|31438.1|31343.1|8
1645574310000|2022-02-22 23:58:30|31440.1|31354.5|31440.9|31350.9|31440.9|31354.5|31439.4|31350.9|5
1645574320000|2022-02-22 23:58:40|31440.5|31351.8|31441.9|31350.4|31441.9|31354.9|31439|31350.3|13
1645574330000|2022-02-22 23:58:50|31441.8|31350.9|31441.4|31351.3|31442.4|31354.2|31440.3|31350.9|8
1645574340000|2022-02-22 23:59:00|31443.6|31346.2|31443.8|31346.3|31443.8|31346.4|31443.4|31346.2|7
1645574350000|2022-02-22 23:59:10|31443.4|31346.4|31439.7|31358.2|31443.6|31358.2|31439.7|31346.2|7
1645574360000|2022-02-22 23:59:20|31441.6|31353.7|31441.7|31348|31442.6|31359.3|31438.7|31346.9|11
1645574370000|2022-02-22 23:59:30|31441.6|31346.8|31445.4|31353.5|31446.3|31355.6|31440.1|31346.8|7
1645574380000|2022-02-22 23:59:40|31447.8|31351.3|31445.8|31351.4|31447.8|31352.5|31444.4|31350.8|7
1645574390000|2022-02-22 23:59:50|31445.9|31350.6|31443.3|31347.7|31446.7|31351.5|31442.1|31347.1|10
1645574400000|2022-02-23 00:00:00|31443.2|31350.9|31450.7|31342.7|31452.1|31367.7|31441.8|31342.7|20
1645574410000|2022-02-23 00:00:10|31445.2|31341.5|31436.8|31350.3|31446.4|31354.7|31436.8|31341.5|24
1645574420000|2022-02-23 00:00:20|31442.8|31346.8|31442.1|31347|31444.3|31348.8|31439.3|31345.2|16
1645574430000|2022-02-23 00:00:30|31441.8|31346.9|31442.1|31346.7|31442.1|31348.3|31439.8|31346.5|11
1645574440000|2022-02-23 00:00:40|31442.4|31346.4|31440|31345.5|31443.6|31354.9|31438.8|31345.5|18
1645574450000|2022-02-23 00:00:50|31441.5|31344.1|31441.2|31344.7|31446|31345.7|31440.6|31342.7|16
1645574460000|2022-02-23 00:01:00|31443.3|31342.5|31441|31346.5|31443.3|31346.5|31441|31342.5|14
1645574470000|2022-02-23 00:01:10|31440.3|31347.7|31439.6|31360|31445.1|31368.7|31438.1|31344.8|16
1645574480000|2022-02-23 00:01:20|31440|31361.1|31440.2|31345.6|31442.9|31361.1|31436.3|31343.4|19
1645574490000|2022-02-23 00:01:30|31439.8|31344.9|31440.1|31345.8|31441.9|31346|31439.6|31344.1|14
1645574500000|2022-02-23 00:01:40|31440.9|31345.1|31442.7|31354|31444.9|31358.9|31440|31344.4|12
1645574510000|2022-02-23 00:01:50|31443.1|31351.8|31440|31346|31444.1|31352|31436.6|31345.3|16
1645574520000|2022-02-23 00:02:00|31438.3|31347.5|31434.2|31350.7|31439.5|31350.7|31434.2|31346.5|15
1645574530000|2022-02-23 00:02:10|31435.3|31349.3|31438.3|31353|31443.8|31359.9|31434.9|31349|16
1645574540000|2022-02-23 00:02:20|31437.9|31351.2|31441.6|31352.4|31442.6|31353.6|31437.9|31351.2|16
1645574550000|2022-02-23 00:02:30|31442.1|31352.5|31438.6|31350.5|31442.1|31354.4|31438.6|31350.5|12
1645574560000|2022-02-23 00:02:40|31439|31350.2|31441.8|31364.7|31446.4|31368.8|31437.4|31350.2|8
1645574570000|2022-02-23 00:02:50|31440.3|31363.3|31439.2|31352.7|31443.2|31364.8|31438.5|31351.3|10
1645574580000|2022-02-23 00:03:00|31440.7|31352.1|31434.4|31358.2|31445.3|31358.2|31432.9|31348.1|13
1645574590000|2022-02-23 00:03:10|31436.8|31346|31447|31356|31447.3|31361.6|31436.8|31346|17
1645574600000|2022-02-23 00:03:20|31446.9|31354.9|31444.3|31356.3|31446.9|31356.6|31443.3|31354.9|4
1645574610000|2022-02-23 00:03:30|31446.1|31353.2|31441|31351.9|31446.1|31355.1|31440.2|31348.6|8
1645574620000|2022-02-23 00:03:40|31439.9|31353.6|31444.8|31361.6|31444.8|31361.6|31439.9|31350.6|8
1645574630000|2022-02-23 00:03:50|31440.9|31360.9|31435.9|31353.8|31444.8|31360.9|31428.8|31347.8|7
1645574640000|2022-02-23 00:04:00|31434.4|31355.4|31443.9|31364.6|31445.8|31367.3|31434.4|31350.7|13
1645574650000|2022-02-23 00:04:10|31447.1|31355.3|31443.9|31355.1|31447.1|31356.8|31440.3|31354.6|6
1645574660000|2022-02-23 00:04:20|31441|31357.4|31444.2|31362.3|31444.2|31362.3|31441|31355.1|8
1645574670000|2022-02-23 00:04:30|31441.9|31362.7|31443.1|31356.4|31445.2|31362.7|31441.9|31355.6|6
1645574680000|2022-02-23 00:04:40|31442.4|31358.4|31438.7|31352.7|31443.5|31358.4|31437.9|31350.4|7
1645574690000|2022-02-23 00:04:50|31438|31353.5|31443.4|31363.2|31443.4|31363.2|31434.9|31351.9|7
1645574700000|2022-02-23 00:05:00|31442.6|31362.5|31441|31355.1|31442.8|31363.3|31439.8|31354|15
1645574710000|2022-02-23 00:05:10|31441.5|31356.3|31444.4|31361.9|31444.4|31361.9|31440.2|31354.2|8
1645574720000|2022-02-23 00:05:20|31441.7|31359.6|31433.4|31351.7|31445.8|31368.6|31433.4|31349.7|17
1645574730000|2022-02-23 00:05:30|31431.7|31353.9|31438|31355.1|31441.2|31355.1|31431.6|31347.2|10
1645574740000|2022-02-23 00:05:40|31437.2|31354.9|31439.5|31349.8|31441.1|31354.9|31437.1|31347.5|10
1645574750000|2022-02-23 00:05:50|31437.4|31351.7|31441.4|31352.8|31444.6|31358.1|31437.4|31350.4|10
1645574760000|2022-02-23 00:06:00|31442.3|31353|31435.6|31353.4|31442.3|31353.4|31435.6|31348.9|9
1645574770000|2022-02-23 00:06:10|31434.9|31352.3|31441.1|31363.9|31444.9|31367.1|31434.9|31352.3|4
1645574780000|2022-02-23 00:06:20|31443.7|31357.5|31438|31348.8|31443.7|31357.6|31436.1|31347.4|14
1645574790000|2022-02-23 00:06:30|31435.7|31350.8|31440|31355.7|31443.1|31358.9|31435.7|31347.9|9
1645574800000|2022-02-23 00:06:40|31439.9|31354.4|31438.8|31353|31440.5|31354.4|31438.8|31351.4|12
1645574810000|2022-02-23 00:06:50|31438.1|31354.6|31436|31350.6|31439.3|31354.8|31435|31347.1|10
1645574820000|2022-02-23 00:07:00|31434|31351.6|31437.3|31347.7|31439.2|31351.6|31434|31345.9|6
1645574830000|2022-02-23 00:07:10|31437.6|31348|31433.6|31349.3|31442.1|31364.6|31433.6|31347.2|19
1645574840000|2022-02-23 00:07:20|31433.3|31349.6|31441.1|31351.6|31443.2|31355.1|31433.3|31349.4|15
1645574850000|2022-02-23 00:07:30|31438.6|31354.4|31440.4|31352.5|31442.6|31354.9|31438.2|31350.9|11
1645574860000|2022-02-23 00:07:40|31437.8|31354.9|31439.3|31361.7|31442.2|31363.8|31436.7|31354.9|7
1645574870000|2022-02-23 00:07:50|31440.2|31363|31441.5|31353.1|31441.5|31363.8|31436.4|31353.1|5
1645574880000|2022-02-23 00:08:00|31443.5|31352.3|31442.2|31347.4|31445.1|31364.1|31432.4|31342.7|14
1645574890000|2022-02-23 00:08:10|31442|31348|31436.9|31360.9|31443.1|31362.8|31436.2|31346.7|11
1645574900000|2022-02-23 00:08:20|31439.3|31359.7|31441.8|31361.5|31441.8|31361.5|31433.6|31354.6|12
1645574910000|2022-02-23 00:08:30|31438.1|31359.5|31441.9|31353.4|31443.9|31359.5|31438.1|31353|5
1645574920000|2022-02-23 00:08:40|31442.6|31355.2|31443.7|31362|31443.7|31362|31437.3|31346.9|8
1645574930000|2022-02-23 00:08:50|31445.6|31369|31438.5|31357.6|31445.6|31369|31433.3|31357.6|3
1645574940000|2022-02-23 00:09:00|31433.3|31357.5|31437.8|31352.4|31443.5|31357.5|31433.3|31346.9|11
1645574950000|2022-02-23 00:09:10|31435.9|31353.3|31437.3|31352.8|31440.8|31367.4|31432.3|31352.1|21
1645574960000|2022-02-23 00:09:20|31436.8|31352.7|31436.7|31351.3|31437.6|31352.7|31435.1|31350.1|14
1645574970000|2022-02-23 00:09:30|31436.5|31352.3|31437.4|31350.5|31440.1|31356.3|31435.4|31349.5|11
1645574980000|2022-02-23 00:09:40|31437.8|31349.2|31433.2|31350.1|31438.8|31351.7|31432.2|31347.8|8
1645574990000|2022-02-23 00:09:50|31436.2|31350.3|31433.8|31351.7|31436.2|31351.7|31433.8|31350.3|5
1645575000000|2022-02-23 00:10:00|31435.9|31348.1|31435|31354.1|31437.5|31360.3|31430.2|31347.7|19
1645575010000|2022-02-23 00:10:10|31436.3|31352.6|31439.3|31351.1|31439.3|31357.3|31435.2|31351|21
1645575020000|2022-02-23 00:10:20|31437.8|31351.7|31436.2|31353.6|31439.2|31356.4|31434.8|31350.9|15
1645575030000|2022-02-23 00:10:30|31436.3|31352.5|31436.1|31352.3|31436.8|31356.2|31430.8|31351.2|10
1645575040000|2022-02-23 00:10:40|31437.4|31352|31439.8|31347.1|31445.1|31356.4|31433.2|31338.5|19
1645575050000|2022-02-23 00:10:50|31439.6|31347.8|31434.3|31351.8|31439.6|31351.8|31434.3|31347.8|8
1645575060000|2022-02-23 00:11:00|31436.7|31347.4|31436.5|31357.6|31436.7|31360.8|31433.6|31347.4|15
1645575070000|2022-02-23 00:11:10|31436.8|31357.7|31437.6|31352.7|31437.7|31357.7|31435.8|31351.5|12
1645575080000|2022-02-23 00:11:20|31436.2|31352.9|31437.3|31348.6|31438.2|31352.9|31434.5|31348.6|12
1645575090000|2022-02-23 00:11:30|31437.7|31348.3|31435.7|31349|31438.2|31350.8|31433.6|31346.4|14
1645575100000|2022-02-23 00:11:40|31434.3|31350.1|31436.1|31347.4|31437|31350.1|31433.8|31347.1|7
1645575110000|2022-02-23 00:11:50|31433.7|31349.8|31427.8|31351.2|31433.7|31351.2|31427.8|31348.2|5
1645575120000|2022-02-23 00:12:00|31431.9|31347.6|31432|31345.2|31434.8|31349.6|31429.7|31344.3|18
1645575130000|2022-02-23 00:12:10|31432.9|31345.4|31431.5|31346.7|31433.6|31347.2|31430.2|31344.4|22
1645575140000|2022-02-23 00:12:20|31431.8|31345.1|31431.1|31347.8|31432.4|31347.8|31430.6|31344.4|7
1645575150000|2022-02-23 00:12:30|31429.5|31348.7|31432.8|31350.4|31432.8|31350.4|31423.1|31341.7|13
1645575160000|2022-02-23 00:12:40|31432|31343.6|31421.7|31345.2|31432.5|31345.4|31421.1|31341|13
1645575170000|2022-02-23 00:12:50|31423.2|31343.7|31419.3|31346.5|31423.2|31347.1|31419.1|31343.7|7
1645575180000|2022-02-23 00:13:00|31419.1|31347.1|31424.9|31345.3|31427.9|31347.3|31418.9|31340.8|8
1645575190000|2022-02-23 00:13:10|31424.7|31345.4|31426.4|31340.9|31435.5|31346.3|31423.4|31339.2|10
1645575200000|2022-02-23 00:13:20|31426.3|31341.9|31427.4|31343.5|31430.5|31343.5|31421.6|31331.3|24
1645575210000|2022-02-23 00:13:30|31429.7|31331.2|31419.4|31338.8|31429.7|31339.5|31418|31331.2|17
1645575220000|2022-02-23 00:13:40|31419.8|31338.4|31419.1|31338.8|31422|31339.4|31418.3|31336.3|19
1645575230000|2022-02-23 00:13:50|31421.6|31337|31421.5|31338.4|31421.7|31339.4|31420.1|31337|12
1645575240000|2022-02-23 00:14:00|31420.5|31339.6|31419.3|31339.4|31424.2|31340|31419.3|31336.3|8
1645575250000|2022-02-23 00:14:10|31417.9|31340.3|31418.8|31339.9|31427.8|31346.9|31410.3|31336.5|19
1645575260000|2022-02-23 00:14:20|31421.5|31337.4|31416.7|31340.6|31421.5|31343.3|31415.8|31337.4|9
1645575270000|2022-02-23 00:14:30|31416|31344.2|31422.7|31341.2|31424.1|31344.3|31415.8|31340|12
1645575280000|2022-02-23 00:14:40|31424.1|31341.1|31424.9|31343.5|31425.5|31343.5|31423.9|31341.1|8
1645575290000|2022-02-23 00:14:50|31427.8|31344.3|31432.1|31341|31432.4|31349.9|31423.5|31340|12
1645575300000|2022-02-23 00:15:00|31432.2|31340.5|31429|31341.1|31433.1|31341.1|31429|31339.2|17
1645575310000|2022-02-23 00:15:10|31427.6|31340.1|31424.3|31342.5|31428.4|31343.9|31422.8|31340.1|13
1645575320000|2022-02-23 00:15:20|31425.8|31342.9|31428.1|31337.4|31428.6|31343.7|31422.8|31337.4|13
1645575330000|2022-02-23 00:15:30|31425.8|31339.3|31428|31339.7|31428|31339.7|31425.3|31337.8|12
1645575340000|2022-02-23 00:15:40|31426.3|31342.6|31424.5|31340.5|31428.8|31343.3|31424.3|31339.7|13
1645575350000|2022-02-23 00:15:50|31425.1|31341.8|31424.5|31340.1|31425.1|31342.1|31421.7|31340.1|11
1645575360000|2022-02-23 00:16:00|31425.1|31339.8|31426.1|31345.4|31430.9|31347.7|31422.8|31339.5|21
1645575370000|2022-02-23 00:16:10|31426.3|31343.1|31424.7|31345.3|31426.3|31345.8|31421.7|31343|16
1645575380000|2022-02-23 00:16:20|31422.8|31344.4|31422.7|31343|31424.9|31346.7|31420.2|31341.9|14
1645575390000|2022-02-23 00:16:30|31422.6|31344|31426.9|31340.7|31427.9|31344.7|31420|31339.7|8
1645575400000|2022-02-23 00:16:40|31425.7|31341.2|31423.5|31344.7|31426.5|31348.6|31418.4|31341.2|11
1645575410000|2022-02-23 00:16:50|31424.4|31345|31423.8|31343.1|31425.6|31346.2|31421.2|31342.5|14
1645575420000|2022-02-23 00:17:00|31422.4|31343.4|31422.4|31346.3|31428.9|31346.3|31421.9|31340.5|15
1645575430000|2022-02-23 00:17:10|31422.8|31346|31424.5|31343.9|31427.8|31346|31422.6|31340|14
1645575440000|2022-02-23 00:17:20|31424.3|31343.6|31425|31343.9|31427.5|31344.2|31423.9|31341.7|15
1645575450000|2022-02-23 00:17:30|31424.2|31344|31426.2|31346.6|31428.4|31348.6|31423.7|31344|12
1645575460000|2022-02-23 00:17:40|31426.8|31346.4|31426.1|31351.6|31426.8|31351.6|31424.3|31346.4|8
1645575470000|2022-02-23 00:17:50|31425.1|31351.7|31429|31350|31429.1|31351.7|31422.3|31347|10
1645575480000|2022-02-23 00:18:00|31432.7|31353.2|31430.4|31350|31432.7|31353.4|31423.4|31349.9|12
1645575490000|2022-02-23 00:18:10|31434.5|31346.7|31424.3|31352.7|31434.5|31355.1|31424.3|31346.7|14
1645575500000|2022-02-23 00:18:20|31423.9|31352.5|31425.6|31347.9|31426.4|31352.5|31423.9|31347.8|5
1645575510000|2022-02-23 00:18:30|31424.3|31349.3|31421.2|31348.7|31424.3|31352.5|31421.2|31348.7|7
1645575520000|2022-02-23 00:18:40|31419.5|31350.8|31437.3|31358.4|31437.3|31358.4|31419.5|31330.4|12
1645575530000|2022-02-23 00:18:50|31433.3|31353|31431.2|31341.2|31434.1|31355.6|31415.3|31341.2|16
1645575540000|2022-02-23 00:19:00|31428.8|31344.3|31426.7|31348.2|31431.2|31353.1|31426.4|31343.2|8
1645575550000|2022-02-23 00:19:10|31430|31344.5|31426.8|31349.4|31430|31349.4|31426.8|31344.5|8
1645575560000|2022-02-23 00:19:20|31423.9|31350.4|31424.8|31344.6|31424.8|31352.3|31421.5|31344.6|8
1645575570000|2022-02-23 00:19:30|31428.5|31342.2|31427.6|31345.2|31432.3|31346|31426.4|31337.9|20
1645575580000|2022-02-23 00:19:40|31426.8|31345.1|31429.2|31341.8|31429.5|31345.8|31425|31341.8|11
1645575590000|2022-02-23 00:19:50|31428.5|31343.4|31424.3|31344.9|31428.5|31346.3|31422.5|31343.4|14
1645575600000|2022-02-23 00:20:00|31424.6|31344.8|31423.4|31345.2|31425.8|31345.8|31423.3|31339.6|15
1645575610000|2022-02-23 00:20:10|31421.7|31346.4|31423.9|31346.4|31425.8|31346.4|31421.7|31345.5|6
1645575620000|2022-02-23 00:20:20|31422.1|31350.7|31425.2|31347.1|31426.3|31350.7|31422.1|31345.7|13
1645575630000|2022-02-23 00:20:30|31425.9|31345|31427.1|31340.5|31430.2|31347.3|31423.6|31340.5|6
1645575640000|2022-02-23 00:20:40|31427.8|31346.7|31421.1|31349.7|31429.8|31354.5|31420.8|31340|16
1645575650000|2022-02-23 00:20:50|31421.3|31349|31424.9|31345.5|31428.5|31349.8|31420.3|31342.1|10
1645575660000|2022-02-23 00:21:00|31424|31346.5|31429.3|31352.5|31431.6|31352.5|31423.4|31344|9
1645575670000|2022-02-23 00:21:10|31428.9|31353.6|31423.6|31345.5|31430.7|31353.6|31422.3|31345.5|11
1645575680000|2022-02-23 00:21:20|31420.8|31348.3|31425.2|31343.9|31436.7|31350.1|31420.8|31330.8|9
1645575690000|2022-02-23 00:21:30|31422.1|31347.4|31422.7|31347.9|31425.3|31347.9|31422.1|31344.4|7
1645575700000|2022-02-23 00:21:40|31420.4|31348.3|31421.2|31348.3|31422.2|31348.3|31420.4|31346.7|5
1645575710000|2022-02-23 00:21:50|31418.6|31351.3|31428.8|31343.5|31428.8|31351.5|31418.6|31343.5|7
1645575720000|2022-02-23 00:22:00|31429|31345|31427|31346.3|31429.3|31347.1|31427|31345|9
1645575730000|2022-02-23 00:22:10|31427.3|31346.4|31426.6|31341.2|31428.9|31349.6|31420.2|31340.5|13
1645575740000|2022-02-23 00:22:20|31422.8|31344.8|31426.1|31342.3|31433.3|31345.6|31419.9|31336|17
1645575750000|2022-02-23 00:22:30|31429.7|31341.7|31418.4|31342.8|31429.7|31343.8|31418.1|31336.7|15
1645575760000|2022-02-23 00:22:40|31413.6|31344.5|31419.4|31340.6|31421.7|31344.5|31413.6|31339.2|8
1645575770000|2022-02-23 00:22:50|31414.7|31340.9|31417.8|31342.6|31418.7|31343.2|31414.7|31340.8|5
1645575780000|2022-02-23 00:23:00|31418.5|31342.2|31415.5|31341.1|31418.5|31342.2|31413.1|31340.7|11
1645575790000|2022-02-23 00:23:10|31415.8|31340.7|31415.6|31341.2|31417.5|31341.2|31415.6|31339.5|12
1645575800000|2022-02-23 00:23:20|31417|31338.8|31410.6|31344|31417.9|31345.6|31410.5|31338.8|9
1645575810000|2022-02-23 00:23:30|31413.2|31342.1|31415.1|31341.2|31416.5|31344.6|31412.3|31340.6|16
1645575820000|2022-02-23 00:23:40|31416.4|31342.1|31419.1|31339.4|31420.5|31342.6|31413.6|31339.2|13
1645575830000|2022-02-23 00:23:50|31417.8|31339.1|31416|31336.3|31417.8|31339.4|31413.6|31336.3|18
1645575840000|2022-02-23 00:24:00|31414.2|31338.3|31413.7|31341.1|31415.3|31342.5|31411.8|31338.3|11
1645575850000|2022-02-23 00:24:10|31413.9|31339.2|31414.2|31340.2|31414.9|31341.1|31413.8|31339.1|11
1645575860000|2022-02-23 00:24:20|31405.4|31345.8|31413.3|31340.1|31416.3|31345.8|31405.4|31336.2|9
1645575870000|2022-02-23 00:24:30|31413.2|31336.3|31415.9|31341.1|31415.9|31342.3|31408.8|31336.3|8
1645575880000|2022-02-23 00:24:40|31413.5|31341.7|31413.5|31341.7|31414.6|31341.7|31412.7|31341.7|4
1645575890000|2022-02-23 00:24:50|31414.8|31340.6|31415.9|31338.5|31418.9|31345.8|31411.9|31331.6|13
1645575900000|2022-02-23 00:25:00|31416.7|31335.3|31414.8|31337.7|31417|31338.6|31413.9|31335.3|15
1645575910000|2022-02-23 00:25:10|31416|31335.1|31414.1|31337.3|31416|31338.1|31411.7|31335.1|7
1645575920000|2022-02-23 00:25:20|31412.8|31338.4|31408|31342.8|31412.8|31343.4|31407.9|31338.4|4
1645575930000|2022-02-23 00:25:30|31408.6|31344|31411.7|31339.8|31413.8|31344.4|31407.2|31338.4|7
1645575940000|2022-02-23 00:25:40|31408.8|31342.5|31412.1|31337.4|31412.1|31345.1|31403|31336.8|7
1645575950000|2022-02-23 00:25:50|31412.7|31336|31410|31339.2|31413.4|31339.2|31410|31335.5|4
1645575960000|2022-02-23 00:26:00|31412.7|31337.2|31411.6|31337.3|31413.7|31339.7|31409.9|31335.6|8
1645575970000|2022-02-23 00:26:10|31408.2|31343.1|31410|31339.9|31412.9|31343.1|31407.5|31337.5|8
1645575980000|2022-02-23 00:26:20|31414.2|31338.3|31412.8|31335.8|31414.2|31340|31410|31335.8|7
1645575990000|2022-02-23 00:26:30|31412.2|31335.9|31408.1|31341.4|31412.9|31341.4|31408.1|31335.2|6
1645576000000|2022-02-23 00:26:40|31408.4|31340.9|31407.9|31335.7|31408.4|31345.1|31403.1|31335.7|8
1645576010000|2022-02-23 00:26:50|31410.6|31341.1|31410.7|31334.3|31414|31343.4|31405.6|31327.7|17
1645576020000|2022-02-23 00:27:00|31411|31335.1|31407.2|31337.1|31411.8|31337.8|31407.2|31334.1|13
1645576030000|2022-02-23 00:27:10|31407.1|31336.8|31407.7|31334|31410.4|31337.7|31406.3|31333.5|18
1645576040000|2022-02-23 00:27:20|31405.4|31333.3|31407.4|31335.1|31407.4|31338.5|31404.4|31333.3|12
1645576050000|2022-02-23 00:27:30|31407.7|31334.2|31409|31333.4|31409|31336|31406.1|31333.4|12
1645576060000|2022-02-23 00:27:40|31404.9|31341.1|31405.7|31336.5|31405.7|31341.3|31403.8|31336.5|6
1645576070000|2022-02-23 00:27:50|31406.6|31335.6|31408.5|31332.7|31410.6|31337.6|31406.6|31331.7|17
1645576080000|2022-02-23 00:28:00|31408.9|31333|31405.8|31335.6|31408.9|31335.6|31405.8|31333|6
1645576090000|2022-02-23 00:28:10|31406.8|31334.1|31408.5|31335.8|31409|31338.4|31405.7|31333.2|18
1645576100000|2022-02-23 00:28:20|31406.6|31337.7|31408.4|31337.2|31409.3|31338.8|31406.2|31336.8|6
1645576110000|2022-02-23 00:28:30|31407.4|31338.4|31408.7|31336.7|31409|31340.2|31405.8|31336.7|8
1645576120000|2022-02-23 00:28:40|31406.7|31338.9|31407.3|31336.4|31408.2|31339.7|31406.3|31333.5|6
1645576130000|2022-02-23 00:28:50|31406.2|31337.5|31409.2|31334.6|31409.2|31337.5|31405|31334.6|6
1645576140000|2022-02-23 00:29:00|31408.9|31335.4|31407.1|31337.8|31408.9|31339.2|31406.4|31335.4|6
1645576150000|2022-02-23 00:29:10|31406.9|31336.5|31406.8|31334|31408.8|31338.7|31404.8|31334|12
1645576160000|2022-02-23 00:29:20|31406.1|31334.2|31408.3|31331.1|31409.6|31336.9|31405.4|31331.1|19
1645576170000|2022-02-23 00:29:30|31406.7|31331.2|31405.6|31334.7|31408.3|31335.1|31405|31331.2|9
1645576180000|2022-02-23 00:29:40|31404.6|31336|31409.2|31334.1|31409.5|31336|31404.6|31333|11
1645576190000|2022-02-23 00:29:50|31409.6|31334.3|31402.5|31339.2|31410.8|31341.2|31402.4|31334.3|21
1645576200000|2022-02-23 00:30:00|31402.6|31339.4|31404.4|31343.4|31405.3|31343.4|31401.9|31335.6|32
1645576210000|2022-02-23 00:30:10|31404.1|31341.7|31403.3|31337.9|31407|31341.7|31402.1|31335.7|28
1645576220000|2022-02-23 00:30:20|31402.2|31339.4|31403.5|31339|31404.8|31340.2|31402.2|31337.9|19
1645576230000|2022-02-23 00:30:30|31403|31339.5|31403.3|31339.7|31404.5|31342.4|31401.9|31338.2|19
1645576240000|2022-02-23 00:30:40|31403.2|31341.7|31401.2|31344.3|31413.7|31350.5|31400.5|31330.6|28
1645576250000|2022-02-23 00:30:50|31409.1|31330.6|31405.8|31338.9|31409.1|31345.8|31401.6|31330.6|26
1645576260000|2022-02-23 00:31:00|31405.4|31339.9|31403.2|31344|31405.4|31345.1|31403.2|31338.1|16
1645576270000|2022-02-23 00:31:10|31403.7|31342.8|31403|31342.5|31405.9|31345.9|31403|31341.4|18
1645576280000|2022-02-23 00:31:20|31403.1|31343.7|31404.8|31342.6|31405.4|31344.7|31402.5|31342.6|11
1645576290000|2022-02-23 00:31:30|31404.9|31341.7|31407.5|31329.6|31409|31348.5|31400.6|31329.6|18
1645576300000|2022-02-23 00:31:40|31400.2|31343.6|31402.3|31344.9|31405.7|31344.9|31400.2|31336.2|19
1645576310000|2022-02-23 00:31:50|31403.8|31343.2|31404.1|31337.5|31404.1|31343.2|31401.8|31337.3|15
1645576320000|2022-02-23 00:32:00|31403.3|31338.5|31404|31336.8|31404.1|31340|31402.3|31336.8|11
1645576330000|2022-02-23 00:32:10|31404.2|31337.5|31408|31339.4|31408|31340.4|31404.2|31336.8|13
1645576340000|2022-02-23 00:32:20|31407.9|31340|31405.4|31339.5|31407.9|31340.4|31405.4|31337.3|10
1645576350000|2022-02-23 00:32:30|31404.9|31340.2|31406.7|31338|31406.8|31340.7|31404.8|31338|10
1645576360000|2022-02-23 00:32:40|31407|31337.5|31405.9|31340.5|31407|31347.1|31403|31337.5|12
1645576370000|2022-02-23 00:32:50|31404.1|31339.2|31404.7|31342.3|31404.7|31342.3|31402.9|31339.2|4
1645576380000|2022-02-23 00:33:00|31404.9|31342.1|31403.4|31344.4|31404.9|31345.5|31401.8|31342.1|9
1645576390000|2022-02-23 00:33:10|31404.5|31342.2|31404.7|31344.2|31405.4|31344.2|31404.5|31342.2|7
1645576400000|2022-02-23 00:33:20|31405|31341.3|31403.8|31339.9|31412.8|31352|31402.9|31337.5|20
1645576410000|2022-02-23 00:33:30|31406|31338.6|31402.7|31337.9|31406.4|31341.8|31401.9|31336.9|13
1645576420000|2022-02-23 00:33:40|31406.2|31332.7|31404.7|31335.8|31407.8|31335.8|31404.7|31332.7|9
1645576430000|2022-02-23 00:33:50|31401.3|31344.8|31404.2|31340|31404.2|31344.8|31400.3|31339|13
1645576440000|2022-02-23 00:34:00|31403.2|31340.7|31402.2|31340.4|31403.2|31342.2|31402.1|31339.5|7
1645576450000|2022-02-23 00:34:10|31403.6|31338.6|31401.6|31340.2|31405.6|31340.2|31401.6|31334.7|9
1645576460000|2022-02-23 00:34:20|31401.7|31340|31403.5|31334.7|31403.9|31340.4|31401.5|31334.3|15
1645576470000|2022-02-23 00:34:30|31403.1|31335.2|31403.6|31339|31405.5|31343.6|31399.8|31334.9|17
1645576480000|2022-02-23 00:34:40|31400.6|31338.2|31401.3|31339.7|31402.8|31342.1|31399.6|31338.2|13
1645576490000|2022-02-23 00:34:50|31400.2|31340.2|31401.4|31342.6|31402.7|31342.9|31400.2|31337.2|7
1645576500000|2022-02-23 00:35:00|31402.2|31341.7|31401.1|31337.4|31402.2|31341.7|31400.6|31337.4|14
1645576510000|2022-02-23 00:35:10|31401.2|31337.3|31401.8|31336.8|31403.4|31337.3|31401.2|31333.7|10
1645576520000|2022-02-23 00:35:20|31396.2|31345|31402.4|31335.4|31403.8|31345|31396.2|31333.7|13
1645576530000|2022-02-23 00:35:30|31402.1|31336.3|31400.7|31337.4|31403.3|31337.4|31400.7|31333.8|10
1645576540000|2022-02-23 00:35:40|31402|31335.7|31401.9|31340.2|31402.7|31340.7|31399.6|31335.4|8
1645576550000|2022-02-23 00:35:50|31401|31338.1|31402.2|31337.2|31402.2|31339.1|31400.1|31337.2|8
1645576560000|2022-02-23 00:36:00|31401.5|31337.7|31402.4|31336.4|31402.9|31338.7|31400.6|31335.5|8
1645576570000|2022-02-23 00:36:10|31401.8|31337.8|31403.5|31335.9|31405.6|31345|31399.3|31333.1|12
1645576580000|2022-02-23 00:36:20|31403.6|31332.9|31403.4|31337|31405.7|31337|31403.3|31332.9|8
1645576590000|2022-02-23 00:36:30|31400.8|31344.3|31405|31337.1|31405|31344.3|31400.8|31337.1|13
1645576600000|2022-02-23 00:36:40|31405.4|31337.5|31401.8|31339.8|31405.4|31339.8|31401.8|31337.5|4
1645576610000|2022-02-23 00:36:50|31403.6|31338.7|31402.9|31343.7|31406.7|31347.4|31401.3|31336.7|8
1645576620000|2022-02-23 00:37:00|31403.8|31344.2|31405.6|31337.5|31405.6|31344.2|31402|31337.5|12
1645576630000|2022-02-23 00:37:10|31404.6|31338.3|31403.1|31342.3|31404.9|31348.7|31400|31337.8|11
1645576640000|2022-02-23 00:37:20|31405|31341.6|31404.5|31342.5|31405.2|31346.5|31400.5|31340.6|9
1645576650000|2022-02-23 00:37:30|31404|31341.2|31404.4|31347.1|31407.3|31351.7|31403.9|31341.2|10
1645576660000|2022-02-23 00:37:40|31405|31346.9|31402.6|31343.9|31405|31346.9|31402.1|31342|13
1645576670000|2022-02-23 00:37:50|31403.3|31344.3|31405|31339.9|31405.3|31344.3|31401.8|31339.1|16
1645576680000|2022-02-23 00:38:00|31404.6|31339.7|31406.2|31345.5|31406.9|31349.8|31402.8|31339.1|7
1645576690000|2022-02-23 00:38:10|31408.6|31343.8|31405.7|31346.1|31408.6|31349.7|31403.4|31343|9
1645576700000|2022-02-23 00:38:20|31405.1|31346.2|31405.6|31342.3|31405.6|31346.2|31403.3|31341|11
1645576710000|2022-02-23 00:38:30|31405.3|31338.6|31406.4|31343.7|31408|31349.3|31404.9|31338.6|11
1645576720000|2022-02-23 00:38:40|31407.4|31344.2|31405.1|31345.2|31407.4|31345.2|31405|31343.6|10
1645576730000|2022-02-23 00:38:50|31406.5|31353|31407.8|31339.1|31409|31353|31404.5|31338.7|5
1645576740000|2022-02-23 00:39:00|31406.5|31339.4|31405.1|31340.4|31406.5|31347.7|31402.7|31339.4|9
1645576750000|2022-02-23 00:39:10|31405.9|31340|31404.1|31341.9|31406.5|31347|31403|31337.4|12
1645576760000|2022-02-23 00:39:20|31403.8||31402.9||31404.7||31400.4||5
1645576770000|2022-02-23 00:39:30|31400.4||31401.3||31401.3||31400.4||4
1645576780000|2022-02-23 00:39:40|31402|31351.2|31408.1|31345|31408.1|31351.2|31396.6|31345|7
1645576790000|2022-02-23 00:39:50|31405|31344.9|31405.8|31340.2|31406.6|31344.9|31404|31339.7|8
1645576800000|2022-02-23 00:40:00|31408.3|31340.3|31404.5|31338.2|31408.3|31347.5|31401.1|31338|16
1645576810000|2022-02-23 00:40:10|31402.4|31336.2|31403.6|31337|31403.6|31338.4|31401.7|31336.2|9
1645576820000|2022-02-23 00:40:20|31403.2|31347|31404.5|31342.1|31406.9|31347|31403.2|31342.1|12
1645576830000|2022-02-23 00:40:30|31405|31342.4|31406.3|31343.9|31406.3|31344.7|31404.2|31342.4|9
1645576840000|2022-02-23 00:40:40|31405.3|31339.3|31403.5|31339.7|31405.3|31339.9|31403.3|31339.3|6
1645576850000|2022-02-23 00:40:50|31407.2|31353.8|31404.6|31350.6|31408.1|31353.8|31401.3|31337.4|13
1645576860000|2022-02-23 00:41:00|31401.4|31346.3|31401.2|31341.2|31408.5|31350.9|31398|31336|24
1645576870000|2022-02-23 00:41:10|31401.4|31339.4|31400|31340.6|31401.5|31341.8|31397.4|31338.3|12
1645576880000|2022-02-23 00:41:20|31399.1|31340|31402.7|31341.8|31402.7|31343.3|31398.8|31339|12
1645576890000|2022-02-23 00:41:30|31401.8|31341.2|31400.9|31343.4|31403.3|31344.5|31400.5|31340.3|13
1645576900000|2022-02-23 00:41:40|31401.8|31342.5|31402.5|31342|31403.5|31344.4|31400|31342|11
1645576910000|2022-02-23 00:41:50|31402.2|31341.1|31404.4|31337.1|31404.9|31342|31400.2|31336.7|14
1645576920000|2022-02-23 00:42:00|31404.3|31338.3|31399.8|31338.1|31404.3|31339.3|31398.5|31335.3|10
1645576930000|2022-02-23 00:42:10|31402.2|31337.5|31404.6|31337.2|31405.4|31337.6|31402.2|31336.7|11
1645576940000|2022-02-23 00:42:20|31405.2|31336.3|31401.8|31341.1|31405.2|31341.1|31401.8|31336.3|7
1645576950000|2022-02-23 00:42:30|31402.8|31340.8|31403|31344.9|31405.4|31346.2|31399.2|31339.3|18
1645576960000|2022-02-23 00:42:40|31404.2|31345.3|31402|31345.9|31407.9|31349.9|31402|31344|16
1645576970000|2022-02-23 00:42:50|31403.2|31347.7|31401|31344.6|31406.1|31349.5|31401|31343.7|18
1645576980000|2022-02-23 00:43:00|31400.6|31344.3|31406.1|31344.5|31408.2|31346|31400.6|31341.7|16
1645576990000|2022-02-23 00:43:10|31406.9|31345.8|31407.9|31347.8|31407.9|31347.8|31405.7|31345.4|19
1645577000000|2022-02-23 00:43:20|31407.8|31346.3|31402|31342.8|31407.8|31347.2|31401.6|31342.1|13
1645577010000|2022-02-23 00:43:30|31401.5|31337.6|31402.6|31339.9|31404.6|31339.9|31401.2|31337.6|5
1645577020000|2022-02-23 00:43:40|31404|31339.6|31404.2|31338.3|31404.2|31341.1|31402.6|31338.3|9
1645577030000|2022-02-23 00:43:50|31403|31336.7|31403|31341.1|31403|31344|31398.5|31336.7|6
1645577040000|2022-02-23 00:44:00|31401.1|31342.4|31401.8|31342.9|31404.2|31342.9|31401.1|31340.9|9
1645577050000|2022-02-23 00:44:10|31402.8|31343.7|31403.9|31339.2|31403.9|31343.7|31402.4|31339.2|8
1645577060000|2022-02-23 00:44:20|31404.2|31340.5|31401.1|31343.6|31404.7|31344.1|31401.1|31338.5|7
1645577070000|2022-02-23 00:44:30|31403.7|31340.9|31402.8|31343.1|31403.7|31347.1|31400.1|31340.9|10
1645577080000|2022-02-23 00:44:40|31404.7|31340.2|31398.7|31345.3|31405.9|31350.5|31398.7|31339.6|11
1645577090000|2022-02-23 00:44:50|31399.2|31338.3|31401.3|31340.8|31403.6|31340.8|31399.2|31338.3|4
1645577100000|2022-02-23 00:45:00|31405.8|31339.3|31405.4|31346|31407.1|31346|31401.7|31339.3|16
1645577110000|2022-02-23 00:45:10|31404.8|31345.3|31405|31343.6|31405.2|31345.3|31403.1|31343.6|7
1645577120000|2022-02-23 00:45:20|31404.9|31343.5|31404.9|31349.1|31406|31349.1|31404.2|31343.5|9
1645577130000|2022-02-23 00:45:30|31405.3|31348.3|31403.8|31338.8|31406.3|31348.3|31403.3|31338|13
1645577140000|2022-02-23 00:45:40|31404.7|31338.2|31404.8|31337.9|31405|31339.1|31402.9|31336.6|21
1645577150000|2022-02-23 00:45:50|31403.9|31338|31402.9|31344.6|31404.4|31344.6|31401|31338|10
1645577160000|2022-02-23 00:46:00|31403.1|31345.7|31402.3|31341.8|31403.9|31345.7|31401.7|31341.7|11
1645577170000|2022-02-23 00:46:10|31400.7|31339.9|31405.5|31350.3|31405.5|31350.3|31400.2|31339.7|9
1645577180000|2022-02-23 00:46:20|31403.5|31347.4|31405.3|31344.4|31405.3|31347.4|31403.5|31343.9|10
1645577190000|2022-02-23 00:46:30|31404.4|31343.9|31404.4|31347.9|31404.5|31347.9|31402.8|31337.7|11
1645577200000|2022-02-23 00:46:40|31404|31345.8|31405.2|31345|31405.2|31348.1|31402.4|31344.7|6
1645577210000|2022-02-23 00:46:50|31403.1|31345.3|31404.8|31343.8|31404.8|31347|31402.6|31343.8|15
1645577220000|2022-02-23 00:47:00|31406.6|31342.1|31404.3|31340.2|31406.6|31342.7|31403.5|31340.2|11
1645577230000|2022-02-23 00:47:10|31404.1|31349.2|31403.6|31343.8|31405.3|31349.2|31403.2|31343.8|8
1645577240000|2022-02-23 00:47:20|31402.9|31344.4|31403.4|31343.6|31404.9|31346.4|31402.9|31343.6|6
1645577250000|2022-02-23 00:47:30|31401.9|31340.6|31404.3|31340.7|31405.9|31346.9|31400.7|31336.8|13
1645577260000|2022-02-23 00:47:40|31404.8|31340.6|31403.5|31340.7|31405.1|31340.8|31402.3|31340.4|12
1645577270000|2022-02-23 00:47:50|31402.3|31340.9|31403.7|31340.9|31403.7|31340.9|31401|31340.9|4
1645577280000|2022-02-23 00:48:00|31405|31350|31404.3|31344.3|31406.1|31350|31403.1|31344.3|7
1645577290000|2022-02-23 00:48:10|31403.4|31344.7|31403.6|31341.5|31404.6|31344.7|31402.9|31340.8|9
1645577300000|2022-02-23 00:48:20|31403.5|31341.4|31403.6|31343.6|31405|31349.2|31401.3|31341.4|7
1645577310000|2022-02-23 00:48:30|31402.6|31344.3|31404.7|31343.8|31405.4|31344.6|31402.6|31343.8|5
1645577320000|2022-02-23 00:48:40|31404.6|31347.6|31403.7|31345.8|31405.1|31347.6|31403.7|31345.8|5
1645577330000|2022-02-23 00:48:50|31403.9|31346.8|31406.8|31339.5|31410.8|31346.8|31403.9|31338.8|7
1645577340000|2022-02-23 00:49:00|31405.6|31348.3|31404.8|31343.9|31406.3|31348.3|31404.7|31343.9|6
1645577350000|2022-02-23 00:49:10|31405.5|31344.6|31404|31345.6|31405.7|31346.8|31403.9|31344.6|8
1645577360000|2022-02-23 00:49:20|31403.1|31341.7|31403.4|31344.8|31403.5|31345.5|31403.1|31341.7|4
1645577370000|2022-02-23 00:49:30|31403.9|31345|31402.2|31344.2|31403.9|31345|31402.2|31344.2|2
1645577380000|2022-02-23 00:49:40|31402.7|31348.8|31404.9|31345.8|31404.9|31349.8|31402.7|31344.1|11
1645577390000|2022-02-23 00:49:50|31405.2|31345.5|31403.7|31341.1|31405.2|31345.5|31401|31340.4|11
1645577400000|2022-02-23 00:50:00|31404.1|31340.8|31405.3|31346.4|31405.3|31347.2|31402.7|31340.1|11
1645577410000|2022-02-23 00:50:10|31405|31347.1|31403.9|31341.5|31405|31347.1|31402.3|31340.1|11
1645577420000|2022-02-23 00:50:20|31404.5|31341.7|31401.9|31339.3|31404.5|31342.1|31401.3|31338.9|21
1645577430000|2022-02-23 00:50:30|31402.3|31339.8|31405.8|31346.1|31405.8|31347.1|31402.3|31339.8|14
1645577440000|2022-02-23 00:50:40|31405.4|31345.5|31403.7|31343.7|31405.6|31345.6|31402.2|31343.7|13
1645577450000|2022-02-23 00:50:50|31404.4|31343.9|31405.6|31348.8|31405.9|31348.8|31402.5|31340.4|17
1645577460000|2022-02-23 00:51:00|31403.3|31344.9|31403.1|31340.5|31405.8|31350.5|31402.7|31340.5|10
1645577470000|2022-02-23 00:51:10|31401.4|31336.7|31404.5|31339.7|31404.7|31339.9|31401.4|31336.7|11
1645577480000|2022-02-23 00:51:20|31404.9|31339.5|31403.6|31342.1|31405.3|31345.5|31403.6|31339.4|13
1645577490000|2022-02-23 00:51:30|31404.5|31342.3|31404.7|31342.6|31405.1|31342.7|31403.7|31342.2|11
1645577500000|2022-02-23 00:51:40|31404.6|31343.6|31404.6|31344.1|31405.4|31346.2|31403.8|31343.6|8
1645577510000|2022-02-23 00:51:50|31404.8|31345.2|31405.8|31341.1|31405.8|31345.2|31403.9|31341.1|14
1645577520000|2022-02-23 00:52:00|31405.1|31341.2|31403.3|31338.8|31405.4|31341.3|31402.7|31337.7|12
1645577530000|2022-02-23 00:52:10|31403.5|31339.3|31406.6|31345.5|31406.6|31347.5|31403.5|31339.3|8
1645577540000|2022-02-23 00:52:20|31406.2|31346.3|31402.1|31343.6|31406.2|31346.3|31402.1|31342.7|9
1645577550000|2022-02-23 00:52:30|31402.2|31344.3|31401|31339.9|31404.5|31347.5|31401|31339.9|11
1645577560000|2022-02-23 00:52:40|31400.4|31340|31401.1|31340.2|31402.5|31340.5|31400.4|31340|9
1645577570000|2022-02-23 00:52:50|31401.3|31340|31403.1|31341.1|31403.1|31341.1|31401.3|31340|7
1645577580000|2022-02-23 00:53:00|31402.2|31338.5|31403.7|31343.5|31404.2|31346.8|31401.2|31338.5|13
1645577590000|2022-02-23 00:53:10|31402.5|31343.6|31403.8|31343.4|31403.8|31349.6|31399.1|31343.4|8
1645577600000|2022-02-23 00:53:20|31403.5|31346.5|31403.3|31344.6|31404|31348.1|31402.6|31344.6|8
1645577610000|2022-02-23 00:53:30|31403.8|31341.6|31401.4|31341.6|31404.2|31341.6|31401.4|31341.6|6
1645577620000|2022-02-23 00:53:40|31402.5|31350.5|31403.1|31341.5|31404.9|31350.5|31401.6|31341.5|9
1645577630000|2022-02-23 00:53:50|31400.2|31349.7|31404.5|31345.4|31405.2|31349.7|31399.8|31340.9|10
1645577640000|2022-02-23 00:54:00|31402.3|31345.5|31401.1|31345.1|31405.2|31348|31401.1|31345.1|10
1645577650000|2022-02-23 00:54:10|31404.1|31349.5|31403.3|31345.9|31404.7|31349.5|31403.3|31345.9|7
1645577660000|2022-02-23 00:54:20|31402.5|31346.9|31403.1|31341.8|31403.9|31346.9|31399.4|31341.5|6
1645577670000|2022-02-23 00:54:30|31402.2|31341.7|31401.9|31341.6|31403.5|31341.7|31401.9|31341.6|7
1645577680000|2022-02-23 00:54:40|31404|31349.5|31401.7|31346.3|31404|31350.5|31401.7|31346.3|4
1645577690000|2022-02-23 00:54:50|31402.2|31348.4|31399.9|31339.9|31402.7|31348.4|31399.9|31339.2|9
1645577700000|2022-02-23 00:55:00|31401.4|31349.5|31401.9|31343.9|31403.6|31349.5|31401.3|31343.6|14
1645577710000|2022-02-23 00:55:10|31402|31343.5|31401.9|31342.4|31402.5|31343.5|31401|31341.8|18
1645577720000|2022-02-23 00:55:20|31400.6|31342.5|31400.6|31344.1|31403.2|31348.6|31400.1|31339.7|20
1645577730000|2022-02-23 00:55:30|31400.4|31344|31403.8|31347.6|31403.8|31348.2|31400|31340.5|16
1645577740000|2022-02-23 00:55:40|31403.2|31347.1|31400.5|31343.9|31403.3|31347.3|31400.5|31342.7|12
1645577750000|2022-02-23 00:55:50|31400.8|31343.7|31398.8|31342|31400.8|31343.7|31397.5|31341|11
1645577760000|2022-02-23 00:56:00|31399.4|31342.5|31399.3|31342.8|31400.3|31344.5|31399|31341.1|16
1645577770000|2022-02-23 00:56:10|31400|31342.6|31399.8|31345.5|31401.6|31346.6|31399.3|31342.3|11
1645577780000|2022-02-23 00:56:20|31399.4|31344.5|31401.7|31346.8|31402.9|31348.3|31399.4|31343.8|11
1645577790000|2022-02-23 00:56:30|31401.6|31346.7|31404.8|31345.7|31404.8|31349.1|31399.1|31341.7|14
1645577800000|2022-02-23 00:56:40|31405.9|31342.3|31398.5|31345.4|31406.6|31352.5|31398.5|31339.5|17
1645577810000|2022-02-23 00:56:50|31402.3|31345.8|31399|31345.8|31404.2|31347.2|31399|31343.5|14
1645577820000|2022-02-23 00:57:00|31398.7|31343.7|31400.9|31341.3|31401.1|31343.7|31398.7|31340.9|10
1645577830000|2022-02-23 00:57:10|31399.6|31342.3|31399.6|31342.3|31399.8|31342.3|31399.6|31342.1|3
1645577840000|2022-02-23 00:57:20|31398|31342.7|31397.3|31343.1|31404.4|31345.2|31396.5|31337.9|11
1645577850000|2022-02-23 00:57:30|31401|31343.7|31404|31346.6|31404.9|31347.5|31399.2|31338.1|10
1645577860000|2022-02-23 00:57:40|31403|31344.8|31401.4|31342.9|31404.3|31350.4|31400.5|31342.9|9
1645577870000|2022-02-23 00:57:50|31403.8|31342.5|31404.4|31342.2|31404.4|31342.6|31403.1|31342.2|13
1645577880000|2022-02-23 00:58:00|31403.7|31342.3|31402.3|31347.9|31405|31350.6|31400.6|31342.1|11
1645577890000|2022-02-23 00:58:10|31402.9|31347.8|31405.2|31345.8|31407.9|31354.6|31401.9|31341.8|8
1645577900000|2022-02-23 00:58:20|31405|31347.3|31400|31341|31408.7|31347.3|31397.9|31341|9
1645577910000|2022-02-23 00:58:30|31399.6|31343|31409.8|31343|31409.8|31354.4|31398|31333.6|7
1645577920000|2022-02-23 00:58:40|31409.5|31342.8|31397.7|31342.4|31409.5|31354.7|31397.7|31341.1|10
1645577930000|2022-02-23 00:58:50|31409.5|31342.8|31398.7|31342|31409.5|31342.8|31397.6|31341|14
1645577940000|2022-02-23 00:59:00|31399|31345.9|31398|31342.7|31405|31349.4|31397.9|31341.9|13
1645577950000|2022-02-23 00:59:10|31401.8|31342.3|31398.2|31347.3|31408.9|31353.6|31398.2|31341.7|15
1645577960000|2022-02-23 00:59:20|31405.6|31342|31399.5|31341.6|31408|31352.5|31395.8|31334.3|19
1645577970000|2022-02-23 00:59:30|31403.3|31339.4|31397.9|31342.4|31404.8|31346|31396.7|31338.4|11
1645577980000|2022-02-23 00:59:40|31397.8|31338.7|31397.6|31342.5|31404.5|31342.5|31397.5|31337.5|10
1645577990000|2022-02-23 00:59:50|31400.4|31340.3|31401|31349.9|31410.1|31353.2|31397.8|31338.8|17
1645578000000|2022-02-23 01:00:00|31397.9|31343|31408.8|31341.9|31410.5|31353.8|31397.6|31340|21
1645578010000|2022-02-23 01:00:10|31399.6|31342.5|31399.5|31345.7|31409.8|31350.7|31397.7|31341|21
1645578020000|2022-02-23 01:00:20|31401.8|31347.2|31396.9|31341|31411.3|31356.4|31396.9|31340.6|22
1645578030000|2022-02-23 01:00:30|31398.2|31341.2|31402.3|31339.5|31409.2|31355.4|31396.1|31335.8|17
1645578040000|2022-02-23 01:00:40|31396.3|31341.3|31399.1|31340.3|31402.2|31343|31396|31331|22
1645578050000|2022-02-23 01:00:50|31397.4|31342.1|31407.8|31341.6|31407.8|31352.9|31397.2|31338|21
1645578060000|2022-02-23 01:01:00|31396.3|31341|31398.5|31343.6|31407.9|31350.7|31395.9|31339.5|23
1645578070000|2022-02-23 01:01:10|31404.6|31341.3|31409.9|31343.2|31409.9|31343.2|31398.2|31340|19
1645578080000|2022-02-23 01:01:20|31398|31342.6|31407.3|31350.4|31409.1|31350.4|31398|31339|8
1645578090000|2022-02-23 01:01:30|31403.6|31347.8|31400.4|31342.6|31403.6|31350.3|31399.9|31338.3|17
1645578100000|2022-02-23 01:01:40|31400.8|31342.5|31402.5|31340.4|31404.3|31342.8|31400.8|31340.2|15
1645578110000|2022-02-23 01:01:50|31403.4|31340.6|31401.9|31340|31403.5|31340.9|31401.1|31339.4|20
1645578120000|2022-02-23 01:02:00|31400.9|31342.9|31401.6|31339.5|31402.1|31343|31400.5|31339.5|15
1645578130000|2022-02-23 01:02:10|31400.9|31340.1|31400.3|31345.9|31403.2|31345.9|31400.3|31339.1|15
1645578140000|2022-02-23 01:02:20|31399.6|31344.7|31403.4|31339.3|31403.4|31346|31399.6|31339.3|22
1645578150000|2022-02-23 01:02:30|31401.7|31340.5|31404.3|31344.5|31405.7|31349.1|31400.6|31339.8|21
1645578160000|2022-02-23 01:02:40|31404.1|31344.2|31405.8|31348.4|31406.9|31348.8|31403.7|31343.9|21
1645578170000|2022-02-23 01:02:50|31405|31347.5|31407.4|31349.5|31407.9|31350.8|31403.6|31345.2|26
1645578180000|2022-02-23 01:03:00|31408.6|31347.7|31404.7|31345.2|31409.9|31350.9|31403.7|31344.3|24
1645578190000|2022-02-23 01:03:10|31405|31344.4|31406.1|31345.8|31406.1|31345.8|31404.8|31344.4|18
1645578200000|2022-02-23 01:03:20|31405.9|31345.3|31404|31345.5|31406.4|31349.3|31403.9|31344.4|15
1645578210000|2022-02-23 01:03:30|31403.8|31345.2|31406.7|31343.6|31409.2|31350.4|31403.8|31343.6|29
1645578220000|2022-02-23 01:03:40|31406.2|31343.2|31402.9|31345.4|31406.2|31347.1|31400.5|31338.4|26
1645578230000|2022-02-23 01:03:50|31403.1|31346.5|31403|31345.5|31403.1|31346.5|31398.2|31340.5|24
1645578240000|2022-02-23 01:04:00|31403.1|31345.6|31403.2|31343|31403.2|31345.6|31401.4|31343|15
1645578250000|2022-02-23 01:04:10|31403.8|31341.4|31402.1|31339.5|31404.5|31341.5|31401|31339.3|18
1645578260000|2022-02-23 01:04:20|31402.7|31339.9|31405.3|31341.6|31405.3|31349.6|31401.4|31339.6|14
1645578270000|2022-02-23 01:04:30|31404.8|31339.7|31400.3|31338.2|31404.8|31339.7|31399.5|31336.6|15
1645578280000|2022-02-23 01:04:40|31399.7|31337.8|31401|31338.1|31401.7|31338.5|31399.2|31337.8|14
1645578290000|2022-02-23 01:04:50|31401.6|31338.5|31402.7|31345.3|31403.3|31345.8|31397.8|31338.5|8
1645578300000|2022-02-23 01:05:00|31401.9|31344|31401.3|31339.5|31402.6|31344|31400.8|31339.2|17
1645578310000|2022-02-23 01:05:10|31400|31339.4|31404.1|31336.5|31404.1|31340|31400|31336.5|11
1645578320000|2022-02-23 01:05:20|31403.8|31335.9|31402.9|31343|31404.8|31347.8|31402.3|31335.9|15
1645578330000|2022-02-23 01:05:30|31401.4|31340.4|31400.8|31340.8|31404|31343.4|31400.8|31340.4|14
1645578340000|2022-02-23 01:05:40|31401.1|31341.4|31401.8|31341.3|31402|31341.5|31401|31340.7|15
1645578350000|2022-02-23 01:05:50|31400.9|31338.7|31403.4|31345.1|31403.4|31345.1|31400.9|31338.7|10
1645578360000|2022-02-23 01:06:00|31403.1|31344.8|31399.7|31337.1|31404.4|31344.8|31396|31336.6|22
1645578370000|2022-02-23 01:06:10|31400|31336.3|31403.3|31347.3|31404|31347.7|31399.3|31336.3|18
1645578380000|2022-02-23 01:06:20|31403.8|31345.1|31397.2|31341.2|31403.8|31345.1|31397|31336.9|14
1645578390000|2022-02-23 01:06:30|31399.8|31341.5|31403.8|31347.2|31403.8|31347.2|31396.8|31339|19
1645578400000|2022-02-23 01:06:40|31403.5|31347.1|31400.9|31340.8|31403.6|31347.1|31400.9|31340.8|18
1645578410000|2022-02-23 01:06:50|31401.8|31341.7|31404|31349.4|31404|31349.4|31400.8|31338.9|16
1645578420000|2022-02-23 01:07:00|31403.8|31348.6|31401|31339.2|31403.8|31348.6|31399.3|31338.3|21
1645578430000|2022-02-23 01:07:10|31401.1|31338.9|31398.3|31340.4|31401.6|31341.7|31397.4|31338.3|13
1645578440000|2022-02-23 01:07:20|31396.6|31336.8|31400.6|31342.5|31402|31345.3|31396.4|31336.2|13
1645578450000|2022-02-23 01:07:30|31401.8|31343.4|31402.2|31342.5|31402.5|31343.7|31401|31341.4|9
1645578460000|2022-02-23 01:07:40|31399.7|31344.5|31403.8|31341.8|31405.3|31344.9|31399.7|31340.8|17
1645578470000|2022-02-23 01:07:50|31404.2|31340.8|31402.1|31340.5|31404.2|31341.2|31400.1|31339.7|12
1645578480000|2022-02-23 01:08:00|31401.4|31340.6|31401|31340|31402.1|31340.8|31401|31340|11
1645578490000|2022-02-23 01:08:10|31402.3|31346.5|31402.4|31344.1|31404.1|31346.5|31401|31341.1|8
1645578500000|2022-02-23 01:08:20|31402.6|31344.6|31401.2|31339.2|31403|31344.6|31401|31339.2|6
1645578510000|2022-02-23 01:08:30|31402.1|31339.8|31399.2|31343.9|31403.2|31344.6|31399.2|31339.6|14
1645578520000|2022-02-23 01:08:40|31399.3|31344.3|31406.3|31342.6|31407.9|31350.3|31399|31342.2|20
1645578530000|2022-02-23 01:08:50|31406.6|31351.5|31402.8|31343.5|31407.1|31351.7|31400.3|31343.4|15
1645578540000|2022-02-23 01:09:00|31402.2|31341.9|31405.5|31341.1|31408.1|31343.1|31402|31339.9|12
1645578550000|2022-02-23 01:09:10|31405.2|31339.3|31402.3|31342.8|31405.7|31343.2|31401.5|31339.3|19
1645578560000|2022-02-23 01:09:20|31402|31342.3|31403.2|31344|31403.2|31346|31400.1|31342.3|16
1645578570000|2022-02-23 01:09:30|31402.8|31343.4|31406.8|31348.5|31407.2|31349.4|31402.3|31343.3|19
1645578580000|2022-02-23 01:09:40|31408.1|31345.6|31400.8|31345.7|31408.6|31345.8|31400.8|31341|7
1645578590000|2022-02-23 01:09:50|31401.9|31344.5|31396.3|31339.8|31402.7|31345.5|31395.5|31337.5|18
1645578600000|2022-02-23 01:10:00|31396.2|31338.5|31395|31344.2|31398.1|31344.7|31394.7|31338.5|12
1645578610000|2022-02-23 01:10:10|31395.2|31344|31397.3|31342.8|31397.4|31344|31395.2|31342.7|15
1645578620000|2022-02-23 01:10:20|31396.6|31343.3|31397.5|31342.5|31398.5|31343.7|31396.3|31341.9|15
1645578630000|2022-02-23 01:10:30|31397.1|31343|31395.9|31343.6|31397.9|31345.3|31395.2|31342.5|10
1645578640000|2022-02-23 01:10:40|31396.4|31346.4|31396.5|31344.5|31405.6|31352.1|31396.4|31340.9|14
1645578650000|2022-02-23 01:10:50|31398.8|31343.8|31395.2|31345.2|31402.2|31345.2|31393.2|31342.2|13
1645578660000|2022-02-23 01:11:00|31394.8|31344.8|31395|31345|31396.1|31346.1|31393.9|31343.4|20
1645578670000|2022-02-23 01:11:10|31395.1|31345.1|31393.1|31342.3|31395.3|31345.3|31392.6|31342.3|13
1645578680000|2022-02-23 01:11:20|31393.4|31342.4|31392.9|31342.9|31393.4|31343.4|31392.6|31342.4|14
1645578690000|2022-02-23 01:11:30|31392.6|31342.6|31395.1|31345.1|31395.5|31345.1|31392.6|31340|20
1645578700000|2022-02-23 01:11:40|31394.6|31344.6|31394|31343.7|31399.5|31349.5|31393.8|31343.3|15
1645578710000|2022-02-23 01:11:50|31398.5|31343.3|31396.5|31341.9|31398.6|31344.6|31395.7|31340.2|18
1645578720000|2022-02-23 01:12:00|31397.9|31341.8|31396.2|31341.2|31397.9|31342.8|31395.8|31341.2|10
1645578730000|2022-02-23 01:12:10|31394.6|31340.5|31395.4|31345.4|31396.9|31346.9|31393|31339.3|10
1645578740000|2022-02-23 01:12:20|31395.6|31345.6|31392.3|31341.3|31395.6|31345.6|31391.8|31341.3|8
1645578750000|2022-02-23 01:12:30|31392.8|31340.8|31396.2|31346.2|31396.8|31346.8|31392|31339.1|7
1645578760000|2022-02-23 01:12:40|31395.8|31345.8|31393.3|31340.2|31395.8|31345.8|31393.3|31340.2|8
1645578770000|2022-02-23 01:12:50|31394.8|31336.4|31397.4|31347.4|31398.6|31348.6|31392.6|31336.4|6
1645578780000|2022-02-23 01:13:00|31395.8|31345.8|31394.4|31343.2|31395.8|31345.8|31394.4|31343.2|4
1645578790000|2022-02-23 01:13:10|31397.1|31344.8|31395.5|31345.5|31397.1|31346.6|31395.1|31344.1|12
1645578800000|2022-02-23 01:13:20|31395.1|31345.1|31393.9|31337.8|31398.7|31345.1|31392.1|31334.5|7
1645578810000|2022-02-23 01:13:30|31394.3|31337.4|31392.9|31342.9|31398.6|31348.6|31392.3|31337.4|12
1645578820000|2022-02-23 01:13:40|31392.7|31342.7|31391.6|31341.6|31392.7|31342.7|31391.6|31339.9|6
1645578830000|2022-02-23 01:13:50|31392.5|31340.7|31393.2|31343.2|31393.2|31343.2|31391.8|31340.7|6
1645578840000|2022-02-23 01:14:00|31392.8|31342.8|31391.2|31340.3|31392.8|31342.8|31390.3|31340.1|11
1645578850000|2022-02-23 01:14:10|31390.9|31340.9|31392|31339.2|31393.1|31340.9|31390.9|31337.8|6
1645578860000|2022-02-23 01:14:20|31390.8|31340.8|31392.3|31342.3|31392.3|31342.3|31390.7|31340.7|5
1645578870000|2022-02-23 01:14:30|31392.1|31342.1|31394.3|31344.3|31395.9|31344.6|31392.1|31340.2|17
1645578880000|2022-02-23 01:14:40|31395.6|31345.6|31393.6|31343.6|31397.1|31347.1|31392.3|31341.8|16
1645578890000|2022-02-23 01:14:50|31394.5|31342.9|31393.3|31340.2|31395.3|31344.6|31392.3|31339.4|15
1645578900000|2022-02-23 01:15:00|31394.8|31339.9|31393.3|31343.3|31395.7|31343.3|31392.1|31339.9|17
1645578910000|2022-02-23 01:15:10|31393.7|31342.8|31392.1|31342.1|31394.4|31344.4|31392|31340|18
1645578920000|2022-02-23 01:15:20|31392.2|31342.2|31392.4|31342.4|31393.9|31343.9|31392|31339.6|14
1645578930000|2022-02-23 01:15:30|31392|31342|31394.4|31340.3|31394.4|31343.8|31391.4|31340.3|12
1645578940000|2022-02-23 01:15:40|31394.2|31340.8|31396.1|31337.5|31396.1|31341.8|31392.2|31337.5|14
1645578950000|2022-02-23 01:15:50|31393.7|31339.3|31392.5|31342.1|31393.7|31342.7|31391.9|31339.3|13
1645578960000|2022-02-23 01:16:00|31393.8|31341.5|31395.2|31345.2|31395.2|31345.2|31392|31339.3|16
1645578970000|2022-02-23 01:16:10|31394.6|31344.6|31396.2|31346.2|31396.4|31346.4|31393.3|31343.3|17
1645578980000|2022-02-23 01:16:20|31395.9|31345.9|31393.4|31343.4|31398.9|31348.9|31393.4|31343.4|14
1645578990000|2022-02-23 01:16:30|31393.5|31340.3|31393.4|31340.9|31394.4|31340.9|31392.6|31338.1|16
1645579000000|2022-02-23 01:16:40|31392.8|31341|31394.8|31341.1|31394.8|31341.5|31392.8|31341|7
1645579010000|2022-02-23 01:16:50|31394.2|31341.7|31395.4|31345.4|31397.5|31347.5|31394.2|31341.1|11
1645579020000|2022-02-23 01:17:00|31394.9|31344.9|31393.6|31341.7|31397.4|31347.1|31393.2|31340.8|10
1645579030000|2022-02-23 01:17:10|31393.5|31341.6|31391.8|31341.3|31394.7|31342.1|31391.8|31340.3|10
1645579040000|2022-02-23 01:17:20|31392.8|31341.1|31394.3|31339.6|31399.5|31349.5|31391.3|31337.8|19
1645579050000|2022-02-23 01:17:30|31395|31339.5|31391|31338.1|31395|31340.3|31391|31336.8|17
1645579060000|2022-02-23 01:17:40|31391.1|31338.2|31390.9|31339.4|31392.3|31339.4|31390.9|31337.4|11
1645579070000|2022-02-23 01:17:50|31396.5|31346.5|31394.4|31344.4|31396.5|31346.5|31393.4|31343.4|9
1645579080000|2022-02-23 01:18:00|31394.8|31344.8|31393.5|31343.5|31398.1|31348.1|31393.5|31343.5|11
1645579090000|2022-02-23 01:18:10|31393|31343|31391.4|31338.3|31393.4|31343.4|31389.9|31337.8|11
1645579100000|2022-02-23 01:18:20|31393|31334.5|31393.6|31343.6|31395.7|31345.7|31391.2|31334.5|17
1645579110000|2022-02-23 01:18:30|31393.7|31343|31393|31343|31393.7|31343.3|31392.5|31342.5|5
1645579120000|2022-02-23 01:18:40|31392.9|31342.9|31391.3|31341.2|31393.6|31343.6|31391.3|31341.2|5
1645579130000|2022-02-23 01:18:50|31391|31341|31399.5|31349.5|31399.5|31349.5|31391|31339.3|4
1645579140000|2022-02-23 01:19:00|31390.1|31340.1|31395.4|31340.7|31395.4|31344.6|31390.1|31336.9|12
1645579150000|2022-02-23 01:19:10|31395.3|31347.6|31391.6|31341.6|31397.6|31347.6|31391.6|31339.9|11
1645579160000|2022-02-23 01:19:20|31391.9|31341.9|31391.9|31341.9|31392.4|31342.4|31391.9|31341.9|4
1645579170000|2022-02-23 01:19:30|31392.2|31342.2|31390.5|31340.5|31394.8|31344.8|31390.5|31340.5|16
1645579180000|2022-02-23 01:19:40|31390.1|31340.1|31390.9|31339.7|31390.9|31340.5|31390.1|31339.3|7
1645579190000|2022-02-23 01:19:50|31390.3|31339.5|31390.3|31339.8|31391.4|31340.3|31390.3|31338.6|5
1645579200000|2022-02-23 01:20:00|31390.2|31339.9|31390.2|31340.2|31390.2|31340.2|31390.2|31339.9|2
1645579210000|2022-02-23 01:20:10|31389.3|31339.3|31389.7|31339.7|31389.8|31339.8|31389.3|31339.3|5
1645579220000|2022-02-23 01:20:20|31389.6|31339.6|31390.2|31340.2|31390.4|31340.4|31389.6|31339.6|4
1645579230000|2022-02-23 01:20:30|31390.3|31340.3|31390.1|31340.1|31390.3|31340.3|31390|31340|6
1645579240000|2022-02-23 01:20:40|31390|31340|31390.1|31340.1|31390.1|31340.1|31390|31340|4
1645579250000|2022-02-23 01:20:50|31391.4|31338.5|31390.2|31340.2|31391.7|31340.2|31390|31338.5|7
1645579260000|2022-02-23 01:21:00|31396|31342|31394.7|31338.1|31396|31342.8|31391.1|31337.2|8
1645579270000|2022-02-23 01:21:10|31395.4|31337.8|31389.9|31339.9|31395.4|31340|31389.7|31337.1|9
1645579280000|2022-02-23 01:21:20|31389.8|31339.8|31389.8|31339.8|31389.8|31339.8|31389.8|31339.8|1
1645579290000|2022-02-23 01:21:30|31390|31340|31390.1|31340.1|31390.2|31340.2|31390|31340|4
1645579310000|2022-02-23 01:21:50|31390.3|31339.5|31398.1|31348.1|31398.1|31348.1|31390.3|31338.3|11
1645579320000|2022-02-23 01:22:00|31395.4|31339.5|31392.5|31342.5|31395.7|31343.1|31389.3|31335.9|13
1645579330000|2022-02-23 01:22:10|31392.3|31342.3|31389.8|31339.8|31392.7|31342.7|31389.8|31339.8|13
1645579340000|2022-02-23 01:22:20|31390.1|31340.1|31392.9|31342.9|31392.9|31342.9|31390.1|31340.1|9
1645579350000|2022-02-23 01:22:30|31393.2|31343.2|31388.8|31338.8|31393.2|31343.2|31388.7|31337.2|11
1645579360000|2022-02-23 01:22:40|31390.3|31337.5|31394.3|31344.3|31394.6|31344.6|31388.7|31337.5|6
1645579370000|2022-02-23 01:22:50|31392.8|31342.8|31390.8|31340.5|31392.8|31342.8|31390.8|31340.5|3
1645579380000|2022-02-23 01:23:00|31392.1|31340.8|31391.7|31341.7|31392.8|31342.8|31389.1|31335|12
1645579390000|2022-02-23 01:23:10|31391.8|31341.8|31391.4|31341.4|31391.8|31341.8|31390.7|31340.7|8
1645579400000|2022-02-23 01:23:20|31391.9|31341.9|31391.2|31340|31392.1|31342.1|31390.5|31339.2|10
1645579410000|2022-02-23 01:23:30|31391.1|31339.9|31394.8|31344.8|31394.8|31344.8|31390.5|31339.2|9
1645579420000|2022-02-23 01:23:40|31394.3|31344.3|31393.1|31343.1|31394.3|31344.3|31393.1|31343.1|5
1645579430000|2022-02-23 01:23:50|31393.6|31334|31395.3|31345.3|31395.3|31345.3|31389.9|31334|10
1645579440000|2022-02-23 01:24:00|31396.3|31344|31393|31343|31396.3|31344.5|31392.9|31342.2|10
1645579450000|2022-02-23 01:24:10|31393.5|31343.4|31393.3|31343.3|31393.5|31343.4|31393.1|31343.1|3
1645579460000|2022-02-23 01:24:20|31390|31340|31394.6|31344.6|31394.6|31344.6|31389.9|31339.6|5
1645579470000|2022-02-23 01:24:30|31393.2|31342.6|31389.9|31339.9|31393.4|31343.4|31389.8|31337.9|8
1645579480000|2022-02-23 01:24:40|31389.8|31339.8|31390.1|31337.4|31391.1|31339.8|31389.7|31336.5|16
1645579490000|2022-02-23 01:24:50|31390|31337.3|31392.4|31342.4|31392.8|31342.8|31389.1|31337.2|16
1645579500000|2022-02-23 01:25:00|31392|31342|31390.7|31340.7|31392|31342|31390.4|31340.4|9
1645579510000|2022-02-23 01:25:10|31390.4|31340.4|31387.2|31337.2|31391.5|31341.2|31387.2|31337.2|5
1645579520000|2022-02-23 01:25:20|31388.9|31336.2|31387.8|31336.9|31388.9|31337.7|31387.4|31336.2|5
1645579530000|2022-02-23 01:25:30|31388.3|31336.5|31388.8|31336.4|31388.8|31337.3|31387.3|31336.4|8
1645579540000|2022-02-23 01:25:40|31390|31333.6|31389.8|31339.5|31391.4|31341.4|31389.6|31333.6|14
1645579550000|2022-02-23 01:25:50|31389.9|31339.8|31390.8|31340.8|31391.9|31341.9|31389.7|31339.4|6
1645579560000|2022-02-23 01:26:00|31392|31342|31390.3|31340.3|31392|31342|31389.8|31339.8|9
1645579570000|2022-02-23 01:26:10|31389.9|31339.9|31388.3|31338.3|31389.9|31339.9|31387.5|31336.8|7
1645579580000|2022-02-23 01:26:20|31389.1|31337.9|31392.6|31342.6|31393.3|31343.3|31388.5|31337.9|6
1645579590000|2022-02-23 01:26:30|31392.2|31342.2|31390.9|31339.2|31392.2|31342.2|31390.9|31338.1|8
1645579600000|2022-02-23 01:26:40|31391.5|31339.3|31391.5|31341.5|31392.6|31342.6|31390.5|31339.3|11
1645579610000|2022-02-23 01:26:50|31392.1|31342.1|31390.1|31340.1|31392.1|31342.1|31390.1|31340.1|10
1645579620000|2022-02-23 01:27:00|31390|31340|31389|31339|31392.5|31342.5|31389|31338.1|11
1645579630000|2022-02-23 01:27:10|31390.3|31338|31388.4|31338.4|31390.3|31338.4|31388|31337.3|10
1645579640000|2022-02-23 01:27:20|31389.5|31337.4|31388|31335.7|31389.5|31337.4|31387.8|31335.6|4
1645579650000|2022-02-23 01:27:30|31388.9|31335.2|31389|31338.9|31390.5|31340.5|31388.9|31335.2|17
1645579660000|2022-02-23 01:27:40|31389.1|31339.1|31389.5|31339.2|31390|31339.7|31389.1|31339|14
1645579670000|2022-02-23 01:27:50|31391.5|31341.5|31390.1|31340.1|31391.5|31341.5|31390|31340|8
1645579680000|2022-02-23 01:28:00|31390|31340|31388.5|31336.8|31393.8|31343.8|31387.7|31336.2|21
1645579690000|2022-02-23 01:28:10|31388.7|31336.7|31388|31337.1|31388.8|31337.8|31387.7|31336.4|6
1645579700000|2022-02-23 01:28:20|31387.6|31337.6|31389.9|31339.9|31391.5|31341.5|31387.6|31337.6|8
1645579710000|2022-02-23 01:28:30|31390.8|31333.1|31390.9|31340.5|31390.9|31340.5|31387.2|31333.1|8
1645579720000|2022-02-23 01:28:40|31391|31340.1|31390|31340|31391|31340.3|31389.9|31339.9|6
1645579730000|2022-02-23 01:28:50|31390.3|31340.3|31387.4|31337.4|31390.3|31340.3|31387.4|31337.4|5
1645579740000|2022-02-23 01:29:00|31387.8|31337.1|31391.9|31341.9|31391.9|31341.9|31387.3|31336.4|6
1645579750000|2022-02-23 01:29:10|31392|31342|31388.3|31337.8|31394.8|31344.8|31388|31337.6|18
1645579760000|2022-02-23 01:29:20|31390.3|31333.2|31389.9|31334.7|31390.3|31337.5|31387.7|31333.2|9
1645579770000|2022-02-23 01:29:30|31388.4|31334.4|31387.5|31337.1|31389.1|31337.1|31387.5|31334.4|5
1645579780000|2022-02-23 01:29:40|31390.1|31334.8|31391.1|31341.1|31392.3|31342.3|31389.2|31334.8|8
1645579790000|2022-02-23 01:29:50|31390.7|31334.8|31387.8|31337.8|31390.7|31337.8|31387.8|31334.8|3
1645579800000|2022-02-23 01:30:00|31389.8|31335.6|31388.5|31337.3|31389.8|31337.9|31387.8|31335.6|13
1645579810000|2022-02-23 01:30:10|31394.6|31344.6|31390.7|31340.7|31394.6|31344.6|31389.4|31339|6
1645579820000|2022-02-23 01:30:20|31389.2|31337.4|31392.6|31342.4|31395.3|31344.3|31389.2|31337.4|20
1645579830000|2022-02-23 01:30:30|31393.4|31342.6|31393.5|31342.6|31394|31343.2|31392.3|31341.4|16
1645579840000|2022-02-23 01:30:40|31393.4|31343.2|31394.2|31344.2|31394.8|31344.8|31392.9|31342|18
1645579850000|2022-02-23 01:30:50|31394.4|31344.4|31394|31342.3|31396|31344.4|31393.3|31339.8|21
1645579860000|2022-02-23 01:31:00|31395|31342.4|31395.2|31345.2|31396.6|31346.1|31393.5|31341.5|18
1645579870000|2022-02-23 01:31:10|31394.7|31344.7|31394.3|31344.3|31395.9|31345.9|31393.8|31343.8|13
1645579880000|2022-02-23 01:31:20|31394.4|31344.4|31390.2|31338.4|31398.3|31348.3|31390.2|31338.4|20
1645579890000|2022-02-23 01:31:30|31391.8|31338.7|31390|31339.7|31392.6|31339.8|31389.4|31338.7|15
1645579900000|2022-02-23 01:31:40|31391.2|31339.6|31392.6|31341.8|31393.1|31343.1|31389.9|31337.4|17
1645579910000|2022-02-23 01:31:50|31392.9|31342.5|31391.9|31340.9|31392.9|31342.5|31390.9|31340.4|8
1645579920000|2022-02-23 01:32:00|31390.8|31339.8|31392.6|31342.6|31394.6|31344.6|31389.8|31339.3|10
1645579930000|2022-02-23 01:32:10|31392.7|31342.7|31391.2|31340.5|31393.7|31342.7|31389.8|31339.8|10
1645579940000|2022-02-23 01:32:20|31392.7|31340.2|31393.6|31343.6|31395.1|31345.1|31390.4|31340.2|12
1645579950000|2022-02-23 01:32:30|31393.4|31343.4|31390.3|31340.3|31394.1|31344.1|31389.8|31339.8|14
1645579960000|2022-02-23 01:32:40|31391.1|31340.2|31394.8|31344.8|31395.2|31345.2|31390.5|31337.7|18
1645579970000|2022-02-23 01:32:50|31394.7|31344.7|31391.8|31341.8|31394.8|31344.8|31391.2|31341.2|15
1645579980000|2022-02-23 01:33:00|31393.9|31341.2|31392.9|31342.5|31393.9|31342.5|31392.2|31341.2|16
1645579990000|2022-02-23 01:33:10|31392.5|31340.8|31393.6|31341|31399.5|31347.4|31392|31340.8|14
1645580000000|2022-02-23 01:33:20|31396.6|31341.6|31394.3|31342.7|31396.6|31343.2|31392.1|31341|14
1645580010000|2022-02-23 01:33:30|31393.7|31343.2|31395.6|31345.6|31396.3|31346.3|31393.6|31340.9|22
1645580020000|2022-02-23 01:33:40|31395.9|31345.9|31395.4|31345.4|31395.9|31345.9|31394.9|31344.9|11
1645580030000|2022-02-23 01:33:50|31395.6|31345.6|31394.8|31344.8|31397.6|31347.6|31394.8|31344.8|11
1645580040000|2022-02-23 01:34:00|31394.5|31344.5|31396.9|31346.9|31398.7|31348.7|31394|31343.4|27
1645580050000|2022-02-23 01:34:10|31400.1|31350.1|31394.3|31344.3|31400.1|31350.1|31394.3|31344.3|24
1645580060000|2022-02-23 01:34:20|31394.4|31344.4|31395|31345|31395.6|31345.6|31394.3|31344.3|13
1645580070000|2022-02-23 01:34:30|31395.3|31344.2|31396|31342.4|31396.6|31344.9|31394.8|31342.1|8
1645580080000|2022-02-23 01:34:40|31396.2|31342.8|31395.1|31345.1|31396.2|31345.4|31394.4|31342.8|14
1645580090000|2022-02-23 01:34:50|31395.2|31345.2|31396.5|31343|31397.2|31345.2|31394.5|31342.4|8
1645580100000|2022-02-23 01:35:00|31395.8|31345.8|31396.5|31345.8|31400.1|31349.1|31395.6|31344.8|18
1645580110000|2022-02-23 01:35:10|31398|31348|31401.5|31351.5|31405.4|31355.4|31396.5|31346.1|16
1645580120000|2022-02-23 01:35:20|31401.1|31351.1|31399.5|31349.5|31401.1|31351.1|31394.8|31344.8|17
1645580130000|2022-02-23 01:35:30|31398.9|31348.9|31399.3|31349.3|31400.5|31350.2|31398.9|31348.9|4
1645580140000|2022-02-23 01:35:40|31399.6|31349.6|31397.3|31347.3|31399.8|31349.8|31395.5|31345.5|16
1645580150000|2022-02-23 01:35:50|31397.2|31347.2|31397.3|31347.3|31400.2|31348.7|31394.2|31341.9|27
1645580160000|2022-02-23 01:36:00|31397.1|31347.1|31395.4|31345.4|31397.1|31347.1|31394.5|31344.5|16
1645580170000|2022-02-23 01:36:10|31395.5|31345.5|31393|31343|31395.5|31345.5|31393|31341.1|11
1645580180000|2022-02-23 01:36:20|31393.1|31343.1|31393.8|31342|31394.3|31343.3|31393.1|31341.8|7
1645580190000|2022-02-23 01:36:30|31394.5|31341.2|31393.9|31342.6|31395.8|31343.1|31393.1|31340.8|5
1645580200000|2022-02-23 01:36:40|31393.7|31343.7|31396.3|31344.8|31397.4|31345.7|31393.7|31343.5|12
1645580210000|2022-02-23 01:36:50|31395.6|31345.6|31395.6|31345.6|31396.5|31345.8|31395.4|31343.9|9
1645580220000|2022-02-23 01:37:00|31396.3|31344.7|31395.2|31345.2|31396.5|31345.7|31395.1|31344.5|13
1645580230000|2022-02-23 01:37:10|31394.6|31344.2|31395|31343.9|31396.7|31344.2|31394.1|31342.5|17
1645580240000|2022-02-23 01:37:20|31394.6|31344.1|31395.2|31345.2|31395.4|31345.4|31394.2|31344.1|7
1645580250000|2022-02-23 01:37:30|31395|31345|31395.6|31345.6|31395.7|31345.7|31395|31345|14
1645580260000|2022-02-23 01:37:40|31395.7|31345.7|31397.5|31343.3|31397.5|31346.1|31395.6|31343.3|9
1645580270000|2022-02-23 01:37:50|31395.8|31345.8|31395.9|31345.9|31397.4|31346|31395.7|31343.2|9
1645580280000|2022-02-23 01:38:00|31395.8|31345.8|31396|31346|31398.2|31347.6|31394.8|31341.5|13
1645580290000|2022-02-23 01:38:10|31395.2|31345.2|31394.5|31344.5|31395.7|31345.3|31394.3|31344.3|11
1645580300000|2022-02-23 01:38:20|31394.4|31344.4|31395|31345|31395|31345|31394.4|31344.4|9
1645580310000|2022-02-23 01:38:30|31394.9|31344.9|31395.2|31344.1|31395.5|31345.5|31394.8|31344|12
1645580320000|2022-02-23 01:38:40|31395|31344.4|31395.5|31345.5|31396|31345.5|31395|31344.4|5
1645580330000|2022-02-23 01:38:50|31395.1|31345.1|31395|31345|31395.1|31345.1|31394.7|31344.7|7
1645580340000|2022-02-23 01:39:00|31395.7|31342.6|31394.9|31344.9|31395.7|31345|31394.4|31342.6|7
1645580350000|2022-02-23 01:39:10|31395|31345|31395.2|31345.2|31395.2|31345.2|31395|31345|3
1645580360000|2022-02-23 01:39:20|31395.3|31345.3|31395.3|31345.3|31395.3|31345.3|31395.1|31345.1|5
1645580370000|2022-02-23 01:39:30|31395.2|31345.2|31394.7|31344.7|31395.7|31345.7|31394.7|31343.7|12
1645580380000|2022-02-23 01:39:40|31395.2|31345.2|31400.5|31350.5|31400.7|31350.7|31394.6|31342.2|14
1645580390000|2022-02-23 01:39:50|31398.9|31348.9|31394.9|31343.8|31400.8|31350.8|31394.9|31341.7|10
1645580400000|2022-02-23 01:40:00|31398.4|31342.8|31397|31347|31398.9|31348.9|31394.7|31341.7|14
1645580410000|2022-02-23 01:40:10|31396.6|31346.6|31395.1|31345.1|31397.2|31347.2|31394.8|31344.8|12
1645580420000|2022-02-23 01:40:20|31396.5|31346.5|31396.6|31346.6|31399.7|31349.7|31395.8|31345.8|17
1645580430000|2022-02-23 01:40:30|31398.3|31348.3|31395.9|31345.9|31401.8|31351.8|31395.9|31345.9|15
1645580440000|2022-02-23 01:40:40|31395.7|31345.7|31398.3|31345.9|31401.3|31351.3|31394.3|31344.3|24
1645580450000|2022-02-23 01:40:50|31396.5|31346|31395.9|31343.9|31398.6|31346.7|31394.4|31341.6|18
1645580460000|2022-02-23 01:41:00|31397.2|31344.4|31396.6|31346.6|31397.8|31347.8|31395.1|31344|10
1645580470000|2022-02-23 01:41:10|31397.7|31347.7|31397.2|31347.2|31398.1|31348.1|31396.5|31346.5|12
1645580480000|2022-02-23 01:41:20|31397.6|31347.6|31395.3|31345.3|31397.6|31347.6|31393.3|31343.3|19
1645580490000|2022-02-23 01:41:30|31395.9|31345.5|31394.1|31344.1|31396.3|31345.6|31394.1|31344.1|10
1645580500000|2022-02-23 01:41:40|31394.6|31344.6|31397.5|31347.5|31399.1|31349.1|31394.6|31344.6|12
1645580510000|2022-02-23 01:41:50|31396.7|31346.7|31397.9|31347.9|31399.7|31349.7|31395.8|31345.8|8
1645580520000|2022-02-23 01:42:00|31398.6|31348.6|31399.9|31349|31400.4|31350|31398.3|31348.3|10
1645580530000|2022-02-23 01:42:10|31400.1|31348.9|31397.1|31347.1|31400.6|31349.1|31396|31346|17
1645580540000|2022-02-23 01:42:20|31398.9|31348.9|31398.7|31348.7|31400|31350|31398.7|31348.7|7
1645580550000|2022-02-23 01:42:30|31398.6|31348.6|31396.6|31346.6|31399|31349|31396.6|31346.6|9
1645580560000|2022-02-23 01:42:40|31398.7|31347.8|31396.6|31346.2|31399.4|31347.9|31396.6|31344.1|11
1645580570000|2022-02-23 01:42:50|31400.9|31350.9|31400|31350|31400.9|31350.9|31398.3|31348.3|11
1645580580000|2022-02-23 01:43:00|31399.4|31349.4|31399|31349|31399.7|31349.7|31398.3|31348.3|9
1645580590000|2022-02-23 01:43:10|31398.9|31348.9|31397|31347|31402.9|31352.9|31396.8|31346.8|16
1645580600000|2022-02-23 01:43:20|31396.2|31346.2|31397.8|31347.8|31398.6|31348.6|31396.2|31346.2|10
1645580610000|2022-02-23 01:43:30|31397.4|31347.4|31399.6|31349.6|31400.2|31350.2|31396.4|31346.4|22
1645580620000|2022-02-23 01:43:40|31400.1|31350.1|31399.1|31349.1|31400.6|31350.6|31399.1|31349.1|18
1645580630000|2022-02-23 01:43:50|31399.2|31349.2|31399.6|31349.6|31401.6|31351.6|31398.1|31348.1|19
1645580640000|2022-02-23 01:44:00|31399.7|31349.7|31397.7|31347|31401.2|31351.2|31397.7|31346.5|13
1645580650000|2022-02-23 01:44:10|31397.8|31346.3|31399.3|31349.3|31400.9|31350.9|31397.8|31346.3|14
1645580660000|2022-02-23 01:44:20|31398.9|31348.9|31399.9|31349.9|31400.3|31350.3|31397.4|31347.4|15
1645580670000|2022-02-23 01:44:30|31399.7|31349.7|31400.4|31349.5|31400.8|31350.8|31398.2|31348|9
1645580680000|2022-02-23 01:44:40|31400.3|31350.3|31396.4|31346.4|31400.8|31350.8|31396.4|31346.4|13
1645580690000|2022-02-23 01:44:50|31398.1|31347.4|31399|31349|31400|31350|31398.1|31347.4|11
1645580700000|2022-02-23 01:45:00|31399.2|31349.2|31397.9|31347.9|31402.6|31352.6|31396.9|31346.7|14
1645580710000|2022-02-23 01:45:10|31397.7|31347.7|31398|31348|31398.9|31348.5|31396.9|31346.7|12
1645580720000|2022-02-23 01:45:20|31397.8|31347.8|31399.2|31346.8|31399.8|31347.8|31397.7|31344.2|5
1645580730000|2022-02-23 01:45:30|31402.3|31352.3|31400.7|31350.7|31402.3|31352.3|31400|31350|10
1645580740000|2022-02-23 01:45:40|31400|31350|31399.6|31349.6|31400|31350|31399.1|31349.1|13
1645580750000|2022-02-23 01:45:50|31400.5|31350.5|31401|31351|31401|31351|31400|31350|7
1645580760000|2022-02-23 01:46:00|31402.1|31352.1|31400.1|31350.1|31403.5|31352.5|31399.4|31349.4|18
1645580770000|2022-02-23 01:46:10|31400.9|31350.9|31399.9|31349.9|31401.3|31351.3|31399.3|31349.3|13
1645580780000|2022-02-23 01:46:20|31399.7|31349.7|31400.9|31350.9|31401|31351|31398.7|31347.9|9
1645580790000|2022-02-23 01:46:30|31400.7|31350.7|31400.5|31350.5|31400.9|31350.9|31400.1|31350.1|8
1645580800000|2022-02-23 01:46:40|31400.1|31350.1|31402.5|31352.5|31402.5|31352.5|31400.1|31350.1|6
1645580810000|2022-02-23 01:46:50|31401.9|31351.9|31398.2|31348.2|31401.9|31351.9|31396.7|31346.7|11
1645580820000|2022-02-23 01:47:00|31398.7|31348.7|31400.2|31350.2|31403.9|31353.9|31398.2|31348.2|10
1645580830000|2022-02-23 01:47:10|31401.8|31350.1|31400.7|31347.5|31401.8|31350.1|31397.8|31345.8|15
1645580840000|2022-02-23 01:47:20|31400.6|31348.1|31401.9|31351.9|31403.6|31353.6|31398|31348|6
1645580850000|2022-02-23 01:47:30|31402.1|31352.1|31399.1|31349.1|31402.1|31352.1|31398.6|31348.6|7
1645580860000|2022-02-23 01:47:40|31398.4|31348.4|31394.7|31343|31401.1|31351.1|31394.7|31342.4|19
1645580870000|2022-02-23 01:47:50|31395.4|31344.8|31395.6|31345.6|31396.6|31346.2|31394.7|31344.7|15
1645580880000|2022-02-23 01:48:00|31396.2|31346.2|31395.3|31345.3|31396.2|31346.2|31395.1|31345.1|7
1645580890000|2022-02-23 01:48:10|31396.6|31341.6|31398.4|31348.4|31398.7|31348.7|31395.3|31341.6|5
1645580900000|2022-02-23 01:48:20|31398.2|31348.2|31398.6|31348.6|31398.6|31348.6|31397.8|31347.8|11
1645580910000|2022-02-23 01:48:30|31399.4|31349.4|31395.7|31345.7|31399.5|31349.5|31395.7|31345.7|11
1645580920000|2022-02-23 01:48:40|31395.6|31345.6|31395.1|31345.1|31395.6|31345.6|31394.8|31344.8|10
1645580930000|2022-02-23 01:48:50|31394.8|31344.8|31396.5|31346.5|31396.5|31346.5|31394.7|31344.7|10
1645580940000|2022-02-23 01:49:00|31397.5|31347.5|31402.1|31352.1|31402.1|31352.1|31396.6|31345.5|24
1645580950000|2022-02-23 01:49:10|31401.7|31351.7|31398.9|31348.9|31402.5|31352.5|31397.6|31347.6|15
1645580960000|2022-02-23 01:49:20|31399.3|31349.3|31401.2|31351.2|31401.2|31351.2|31395.7|31345.7|12
1645580970000|2022-02-23 01:49:30|31399.8|31349.8|31399.5|31349.5|31400.9|31350.9|31399.4|31349.4|7
1645580980000|2022-02-23 01:49:40|31399.4|31349.4|31401.7|31351.7|31402.5|31352.5|31399.4|31349.4|6
1645580990000|2022-02-23 01:49:50|31401.8|31351.8|31397.1|31344.7|31401.8|31351.8|31396.3|31343.9|13
1645581000000|2022-02-23 01:50:00|31402.9|31346.7|31400.7|31350.7|31402.9|31350.7|31397.5|31345.3|18
1645581010000|2022-02-23 01:50:10|31399.5|31349.5|31398.5|31348.5|31399.5|31349.5|31398.2|31348.2|12
1645581020000|2022-02-23 01:50:20|31398.7|31348.7|31400.2|31350.2|31400.2|31350.2|31397.9|31347.9|11
1645581030000|2022-02-23 01:50:30|31400.6|31350.6|31395.6|31345.6|31401.9|31351.9|31394.7|31344.7|11
1645581040000|2022-02-23 01:50:40|31394.7|31344.7|31397.7|31347.7|31397.9|31347.9|31394.7|31344.7|8
1645581050000|2022-02-23 01:50:50|31397.4|31347.4|31396.5|31346.5|31397.7|31347.6|31396.5|31343.8|8
1645581060000|2022-02-23 01:51:00|31396.3|31346.3|31396.4|31346.4|31396.9|31346.9|31395.6|31345.6|17
1645581070000|2022-02-23 01:51:10|31396.3|31346.3|31396.9|31346.9|31396.9|31346.9|31396.3|31346.3|5
1645581080000|2022-02-23 01:51:20|31396.8|31346.8|31395.8|31345.8|31396.9|31346.9|31395.8|31345.8|6
1645581090000|2022-02-23 01:51:30|31396.5|31346.5|31395.4|31345.4|31396.6|31346.6|31395.4|31345.4|11
1645581100000|2022-02-23 01:51:40|31395.6|31345.6|31395.3|31345.3|31396.1|31346.1|31395.2|31345.2|8
1645581110000|2022-02-23 01:51:50|31394.6|31344.6|31394.9|31344.9|31394.9|31344.9|31394.6|31344.5|5
1645581120000|2022-02-23 01:52:00|31395|31345|31395.1|31345.1|31395.5|31345.1|31394.7|31343.8|7
1645581130000|2022-02-23 01:52:10|31396|31346|31397.7|31347.7|31398|31348|31396|31346|15
1645581140000|2022-02-23 01:52:20|31397.8|31347.8|31398.1|31348.1|31398.7|31348.2|31396.9|31346.9|15
1645581150000|2022-02-23 01:52:30|31397.9|31347.9|31401.1|31348.9|31402.6|31348.9|31397.9|31347.9|12
1645581160000|2022-02-23 01:52:40|31400.3|31349.1|31401.6|31351.6|31401.6|31351.6|31398.5|31347.7|22
1645581170000|2022-02-23 01:52:50|31402.1|31352.1|31401.3|31351.3|31403.3|31353.3|31401|31351|21
1645581180000|2022-02-23 01:53:00|31400.9|31350.9|31401.6|31351.6|31404.2|31354.2|31400|31350|18
1645581190000|2022-02-23 01:53:10|31401.5|31351.5|31400.8|31350.8|31402.1|31352.1|31400.7|31350.7|14
1645581200000|2022-02-23 01:53:20|31399.8|31349.8|31399.2|31349.2|31403.1|31353.1|31399.1|31349.1|18
1645581210000|2022-02-23 01:53:30|31398.9|31348.9|31399.2|31349.2|31399.3|31349.3|31398.9|31348.9|7
1645581220000|2022-02-23 01:53:40|31399.3|31349.3|31400.9|31350.9|31400.9|31350.9|31398.1|31347.8|14
1645581230000|2022-02-23 01:53:50|31400.7|31350.7|31402.1|31352.1|31402.6|31352.6|31400.7|31350.7|12
1645581240000|2022-02-23 01:54:00|31401|31351|31398.5|31348.5|31402.9|31352.9|31398|31348|16
1645581250000|2022-02-23 01:54:10|31397.7|31347.7|31397.9|31347.9|31397.9|31347.9|31397.7|31347.7|4
1645581260000|2022-02-23 01:54:20|31397.6|31347.6|31397.6|31347.6|31397.7|31347.7|31397.5|31347.5|5
1645581270000|2022-02-23 01:54:30|31397.8|31347.5|31398.4|31348.4|31399.1|31349.1|31397.8|31347.5|7
1645581280000|2022-02-23 01:54:40|31398.2|31348.2|31398|31348|31398.4|31348.4|31398|31348|5
1645581290000|2022-02-23 01:54:50|31398.1|31348.1|31398.6|31348.6|31399.2|31349.2|31398.1|31348.1|5
1645581300000|2022-02-23 01:55:00|31398.2|31348.2|31398.8|31348.8|31400.6|31350.6|31396.3|31346.3|18
1645581310000|2022-02-23 01:55:10|31398.5|31348.5|31397.1|31347.1|31400.4|31350.4|31395.9|31345.9|17
1645581320000|2022-02-23 01:55:20|31397|31347|31397.1|31347.1|31400.3|31350.3|31397|31347|16
1645581330000|2022-02-23 01:55:30|31397.3|31347.3|31396.9|31346.9|31397.6|31347.6|31396.4|31346.4|10
1645581340000|2022-02-23 01:55:40|31397.2|31347.2|31394.5|31344.5|31397.2|31347.2|31394.4|31344.4|10
1645581350000|2022-02-23 01:55:50|31394.2|31344.2|31397.1|31347.1|31398.8|31348.8|31394|31343.9|14
1645581360000|2022-02-23 01:56:00|31397.4|31347.4|31397.1|31347.1|31397.4|31347.4|31396.4|31346.4|7
1645581370000|2022-02-23 01:56:10|31397.3|31347.3|31396.7|31346.7|31397.3|31347.3|31395.6|31345.6|6
1645581380000|2022-02-23 01:56:20|31397|31347|31397.5|31347.5|31397.5|31347.5|31396.1|31346.1|6
1645581390000|2022-02-23 01:56:30|31397.2|31347.2|31394|31344|31397.2|31347.2|31393.2|31343.2|12
1645581400000|2022-02-23 01:56:40|31394.7|31344.7|31396|31346|31398.9|31348.9|31394.3|31344.3|15
1645581410000|2022-02-23 01:56:50|31396.6|31346.6|31392.9|31342.9|31397.2|31347.2|31392.9|31342.9|13
1645581420000|2022-02-23 01:57:00|31393|31343|31389.4|31339.4|31394.5|31344.5|31389.3|31339.1|22
1645581430000|2022-02-23 01:57:10|31388.2|31338|31389.1|31339.1|31389.9|31339.8|31388.2|31338|19
1645581440000|2022-02-23 01:57:20|31390|31340|31391.1|31341.1|31391.5|31341.5|31388.2|31338.2|13
1645581450000|2022-02-23 01:57:30|31391.3|31341.3|31390.3|31340.3|31391.3|31341.3|31388.9|31338.9|13
1645581460000|2022-02-23 01:57:40|31390.4|31340.4|31387|31337|31390.4|31340.4|31387|31337|10
1645581470000|2022-02-23 01:57:50|31386.9|31336.9|31391.1|31341.1|31392.5|31342.5|31386.9|31336.9|10
1645581480000|2022-02-23 01:58:00|31391.3|31341.3|31385.4|31335.4|31391.3|31341.3|31384.4|31334.4|10
1645581490000|2022-02-23 01:58:10|31385|31335|31385.7|31334.9|31390.9|31340.9|31383.1|31333.1|13
1645581500000|2022-02-23 01:58:20|31385.1|31335.1|31384.8|31334.8|31385.4|31335.2|31384.1|31334.1|15
1645581510000|2022-02-23 01:58:30|31385.9|31335.9|31383.5|31333.5|31385.9|31335.9|31383.3|31333.3|13
1645581520000|2022-02-23 01:58:40|31383.2|31333.2|31383.7|31333.7|31383.7|31333.7|31383.2|31333.2|7
1645581530000|2022-02-23 01:58:50|31383.8|31333.8|31382.2|31332.2|31384.2|31334.2|31382|31332|19
1645581540000|2022-02-23 01:59:00|31382|31332|31381.8|31331.8|31382.4|31332.4|31381.6|31331.6|8
1645581550000|2022-02-23 01:59:10|31381.7|31331.7|31382.4|31332.4|31383.3|31333.3|31381.6|31331.6|11
1645581560000|2022-02-23 01:59:20|31382.1|31332.1|31382.3|31332.3|31382.6|31332.6|31382.1|31332.1|7
1645581570000|2022-02-23 01:59:30|31382.7|31332.7|31382.9|31332.9|31383|31333|31382.5|31332.5|8
1645581580000|2022-02-23 01:59:40|31382.6|31332.6|31386.3|31336.3|31387.1|31336.3|31382.6|31329.4|14
1645581590000|2022-02-23 01:59:50|31386.1|31336.1|31385.3|31335.3|31386.2|31336.2|31384.9|31334.9|13
1645581600000|2022-02-23 02:00:00|31385.4|31335.4|31385.8|31335.8|31385.8|31335.8|31384.8|31334.8|13
1645581610000|2022-02-23 02:00:10|31385.4|31335.4|31386|31336|31386.7|31336.7|31385.3|31335.3|15
1645581620000|2022-02-23 02:00:20|31385.1|31335.1|31383.8|31333.8|31385.1|31335.1|31383.6|31333.6|12
1645581630000|2022-02-23 02:00:30|31383.6|31333.6|31384.4|31334.4|31385.4|31335.4|31383.6|31333.6|8
1645581640000|2022-02-23 02:00:40|31384.3|31334.3|31384.3|31334.3|31384.8|31334.8|31384.2|31334.2|7
1645581650000|2022-02-23 02:00:50|31384.5|31334.5|31384.7|31334.7|31384.7|31334.7|31384.5|31334.5|6
1645581660000|2022-02-23 02:01:00|31384.6|31334.6|31383.9|31333.9|31384.6|31334.6|31383.9|31333.9|3
1645581670000|2022-02-23 02:01:10|31383.5|31333.5|31383.9|31333.9|31384.9|31334.9|31383.5|31333.5|10
1645581680000|2022-02-23 02:01:20|31384|31334|31383.3|31333.3|31384.3|31334.3|31383|31333|6
1645581690000|2022-02-23 02:01:30|31383.5|31333.5|31383.5|31333.5|31383.5|31333.5|31383.4|31333.4|3
1645581700000|2022-02-23 02:01:40|31382.9|31332.9|31384.1|31334.1|31384.6|31334.6|31382.9|31332.9|4
1645581710000|2022-02-23 02:01:50|31383.9|31333.9|31382.9|31332.9|31383.9|31333.9|31382.9|31332.9|3
1645581720000|2022-02-23 02:02:00|31378.9|31328.9|31381.7|31331.7|31383.4|31333.4|31378.9|31328.9|16
1645581730000|2022-02-23 02:02:10|31381.5|31331.5|31381.3|31331.3|31382.3|31332.3|31381.3|31331.3|13
1645581740000|2022-02-23 02:02:20|31381.4|31331.4|31380.1|31330.1|31381.9|31331.9|31379.7|31329.7|8
1645581750000|2022-02-23 02:02:30|31380.3|31330.3|31379.1|31329.1|31380.8|31330.8|31379.1|31329.1|8
1645581760000|2022-02-23 02:02:40|31379.3|31329.3|31379.5|31329.5|31379.9|31329.9|31379.3|31329.3|9
1645581770000|2022-02-23 02:02:50|31379.6|31329.6|31380.5|31330.5|31381.9|31331.9|31379.6|31329.6|13
1645581780000|2022-02-23 02:03:00|31381|31331|31378.3|31328.3|31381|31331|31378.3|31328.3|23
1645581790000|2022-02-23 02:03:10|31378.1|31328.1|31380.6|31330.6|31380.6|31330.6|31378|31328|11
1645581800000|2022-02-23 02:03:20|31380.3|31330.3|31381.8|31331.8|31382.2|31332.2|31379.7|31329.7|12
1645581810000|2022-02-23 02:03:30|31381.6|31331.6|31381|31331|31383.9|31333.9|31378.6|31327.9|22
1645581820000|2022-02-23 02:03:40|31376.3|31326.3|31380.4|31330.4|31383.6|31333.6|31376.3|31326.3|17
1645581830000|2022-02-23 02:03:50|31381.2|31331.2|31382|31332|31382.2|31332.2|31376.9|31326.9|12
1645581840000|2022-02-23 02:04:00|31381.6|31331.6|31376.4|31326.4|31383.3|31333.3|31375.9|31325.9|23
1645581850000|2022-02-23 02:04:10|31375.6|31325.6|31374.7|31324.7|31376.6|31326.6|31374.7|31324.7|10
1645581860000|2022-02-23 02:04:20|31374.1|31324.1|31373.8|31323.8|31374.2|31324.2|31373.8|31323.8|7
1645581870000|2022-02-23 02:04:30|31374|31324|31374.3|31324.3|31374.3|31324.3|31373.8|31322.8|7
1645581880000|2022-02-23 02:04:40|31373.9|31323.9|31378.8|31328.8|31380|31330|31373.9|31323.9|9
1645581890000|2022-02-23 02:04:50|31379.2|31329.2|31376.1|31326.1|31379.2|31329.2|31375.9|31325.9|12
1645581900000|2022-02-23 02:05:00|31375|31325|31376.1|31326.1|31376.1|31326.1|31374.4|31324.4|9
1645581910000|2022-02-23 02:05:10|31376.4|31326.4|31376.3|31326.3|31376.6|31326.6|31376.2|31326.2|11
1645581920000|2022-02-23 02:05:20|31377.2|31327.2|31378.6|31328.6|31378.7|31328.7|31376.7|31326.7|9
1645581930000|2022-02-23 02:05:30|31378.4|31328.2|31377.3|31327.3|31378.8|31328.8|31377.3|31327.3|11
1645581940000|2022-02-23 02:05:40|31377.1|31327.1|31375.6|31325.6|31377.3|31327.3|31375.6|31325.6|8
1645581950000|2022-02-23 02:05:50|31375.7|31325.7|31376.2|31326.2|31377.7|31327.7|31375.7|31325.7|5
1645581960000|2022-02-23 02:06:00|31374.2|31324.2|31374.8|31324.8|31376.3|31326.3|31374.2|31324.2|17
1645581970000|2022-02-23 02:06:10|31374.7|31324.7|31376.2|31326.2|31376.6|31326.6|31374.7|31324.7|6
1645581980000|2022-02-23 02:06:20|31375.8|31325.8|31375.9|31325.9|31376|31326|31375.8|31325.8|5
1645581990000|2022-02-23 02:06:30|31377.2|31327.2|31376.4|31326.4|31377.2|31327.2|31376.3|31326.3|7
1645582000000|2022-02-23 02:06:40|31376.8|31326.8|31376.4|31326.4|31376.8|31326.8|31376.3|31326.3|6
1645582010000|2022-02-23 02:06:50|31376.7|31326.7|31379.4|31329.4|31379.4|31329.4|31376.7|31326.7|13
1645582020000|2022-02-23 02:07:00|31379.6|31329.6|31380|31330|31380.1|31330.1|31378.9|31328.9|14
1645582030000|2022-02-23 02:07:10|31380.2|31330.2|31379.9|31329.9|31380.2|31330.2|31379.7|31329.7|6
1645582040000|2022-02-23 02:07:20|31379.5|31329.5|31380.2|31330.2|31380.2|31330.2|31379.3|31329.3|7
1645582050000|2022-02-23 02:07:30|31380.1|31330.1|31379.3|31329.3|31380.1|31330.1|31378.9|31328.9|13
1645582060000|2022-02-23 02:07:40|31379.4|31329.4|31379.4|31329.4|31379.4|31329.4|31379.3|31329.3|3
1645582070000|2022-02-23 02:07:50|31378.9|31328.9|31379.3|31329.3|31380|31330|31378.9|31328.9|11
1645582080000|2022-02-23 02:08:00|31377.7|31327.7|31378.6|31328.6|31379.5|31329.4|31377.7|31327.7|16
1645582090000|2022-02-23 02:08:10|31379.4|31329.4|31380.4|31330.4|31381|31331|31378.8|31328.8|15
1645582100000|2022-02-23 02:08:20|31381.2|31331.2|31381.6|31331.6|31381.6|31331.6|31380.9|31330.9|10
1645582110000|2022-02-23 02:08:30|31381.7|31331.7|31381|31331|31381.7|31331.7|31380.6|31330.6|10
1645582120000|2022-02-23 02:08:40|31381.1|31331.1|31381.5|31331.5|31382|31332|31380.6|31330.6|15
1645582130000|2022-02-23 02:08:50|31381.4|31331.4|31381.8|31331.8|31382.1|31332.1|31381.4|31331.4|10
1645582140000|2022-02-23 02:09:00|31381.6|31331.6|31381.7|31331.7|31382.2|31332.2|31381.5|31331.5|8
1645582150000|2022-02-23 02:09:10|31381.6|31331.6|31381.6|31331.6|31382.1|31332.1|31381.4|31331.4|11
1645582160000|2022-02-23 02:09:20|31381.7|31331.7|31381.1|31331.1|31382.1|31332.1|31379.3|31329.3|15
1645582170000|2022-02-23 02:09:30|31381.3|31331.3|31381.3|31331.3|31381.3|31331.3|31380.8|31330.8|10
1645582180000|2022-02-23 02:09:40|31381|31331|31380.2|31330.2|31381|31331|31380.2|31330.2|8
1645582190000|2022-02-23 02:09:50|31380.4|31330.4|31381|31331|31381.2|31331.2|31380.4|31330.4|9
1645582200000|2022-02-23 02:10:00|31381.1|31331.1|31380.6|31330.6|31381.2|31331.2|31380.4|31330.4|7
1645582210000|2022-02-23 02:10:10|31380.7|31330.7|31380.8|31330.8|31381.4|31331.4|31380.5|31330.5|6
1645582220000|2022-02-23 02:10:20|31381|31331|31380.6|31330.6|31381|31331|31380.3|31330.3|8
1645582230000|2022-02-23 02:10:30|31380.2|31330.2|31379.9|31329.9|31380.5|31330.5|31379.7|31329.7|10
1645582240000|2022-02-23 02:10:40|31381|31331|31380.6|31330.6|31381|31331|31380.4|31330.4|7
1645582250000|2022-02-23 02:10:50|31380.9|31330.9|31380.7|31330.7|31381.2|31331.2|31380.7|31330.7|5
1645582260000|2022-02-23 02:11:00|31380.8|31330.8|31380.4|31330.4|31380.9|31330.9|31380.4|31330.4|5
1645582270000|2022-02-23 02:11:10|31380.6|31330.6|31382.8|31332.8|31384|31334|31380.6|31330.6|6
1645582280000|2022-02-23 02:11:20|31383.4|31333.4|31382.8|31332.8|31383.4|31333.4|31382.6|31332.6|8
1645582290000|2022-02-23 02:11:30|31383|31333|31383.2|31333.2|31383.6|31333.6|31383|31333|7
1645582300000|2022-02-23 02:11:40|31383.3|31333.3|31382.7|31332.7|31383.3|31333.3|31382.6|31332.6|4
1645582310000|2022-02-23 02:11:50|31382.9|31332.9|31382.8|31332.8|31384|31334|31382.8|31329.7|5
1645582320000|2022-02-23 02:12:00|31383.3|31333.3|31381.7|31331.7|31383.3|31333.3|31381.6|31331.6|11
1645582330000|2022-02-23 02:12:10|31381.9|31331.9|31381.5|31331.5|31381.9|31331.9|31381.4|31331.4|11
1645582340000|2022-02-23 02:12:20|31381.6|31331.6|31383.1|31333.1|31383.3|31333.3|31381.6|31331.6|7
1645582350000|2022-02-23 02:12:30|31383.3|31333.3|31383.3|31333.3|31384.8|31334.8|31381.7|31331.7|12
1645582360000|2022-02-23 02:12:40|31384|31334|31382.2|31332.2|31384|31334|31381.6|31331.6|9
1645582370000|2022-02-23 02:12:50|31383.1|31333.1|31384.3|31334.3|31384.3|31334.3|31381.7|31331.7|8
1645582380000|2022-02-23 02:13:00|31384|31334|31383.6|31333.6|31384|31334|31382.8|31332.8|12
1645582390000|2022-02-23 02:13:10|31383.9|31333.9|31384.9|31334.9|31384.9|31334.9|31383.5|31333.5|7
1645582400000|2022-02-23 02:13:20|31384.8|31334.8|31385.2|31335.2|31385.3|31335.3|31384.2|31334.2|7
1645582410000|2022-02-23 02:13:30|31385.3|31335.3|31383|31333|31385.3|31335.3|31383|31333|14
1645582420000|2022-02-23 02:13:40|31383.2|31333.2|31383.7|31333.7|31383.8|31333.7|31383.2|31332.2|9
1645582430000|2022-02-23 02:13:50|31383.3|31333.2|31384.9|31334.9|31384.9|31334.9|31383.3|31333.2|7
1645582440000|2022-02-23 02:14:00|31385.4|31335.4|31386.7|31336.7|31387|31337|31385.3|31335.3|12
1645582450000|2022-02-23 02:14:10|31385.8|31335.8|31388.3|31338.3|31388.7|31338.7|31385.7|31334.3|7
1645582460000|2022-02-23 02:14:20|31388.1|31338.1|31388.9|31338.9|31388.9|31338.9|31388|31338|12
1645582470000|2022-02-23 02:14:30|31388.7|31338.7|31388.4|31338.4|31389.5|31339.5|31388|31338|13
1645582480000|2022-02-23 02:14:40|31388.8|31338.8|31389.7|31339.7|31390.8|31340.8|31388.8|31338.8|16
1645582490000|2022-02-23 02:14:50|31389.8|31339.8|31390.3|31340.3|31390.5|31340.5|31389.6|31339.6|11
1645582500000|2022-02-23 02:15:00|31390.5|31340.5|31390.8|31340.8|31391.3|31341.3|31389.5|31339.5|9
1645582510000|2022-02-23 02:15:10|31391.3|31341.3|31390.9|31340.9|31391.9|31341.9|31390.8|31340.2|8
1645582520000|2022-02-23 02:15:20|31391.2|31341.2|31390.1|31340.1|31391.6|31341.6|31390.1|31340.1|7
1645582530000|2022-02-23 02:15:30|31390.5|31340.5|31391.5|31341.5|31391.6|31341.6|31390.3|31340.3|11
1645582540000|2022-02-23 02:15:40|31390.5|31340.5|31391.4|31341.4|31391.4|31341.4|31390.1|31340.1|7
1645582550000|2022-02-23 02:15:50|31390.6|31340.6|31390.5|31340.5|31390.6|31340.6|31390.2|31340.2|8
1645582560000|2022-02-23 02:16:00|31390.8|31340.8|31390.5|31340.5|31390.8|31340.8|31389.8|31339.8|8
1645582570000|2022-02-23 02:16:10|31390.6|31340.6|31390.2|31340.2|31390.6|31340.6|31389.6|31339.6|5
1645582580000|2022-02-23 02:16:20|31390.1|31340.1|31388.5|31338.5|31391.3|31341.3|31388.5|31338.5|9
1645582590000|2022-02-23 02:16:30|31388.8|31338.8|31392.8|31342.8|31394|31344|31388.7|31338.7|19
1645582600000|2022-02-23 02:16:40|31392.7|31342.7|31393.7|31343.7|31393.7|31343.7|31392.7|31342.7|3
1645582610000|2022-02-23 02:16:50|31391.1|31341.1|31391.6|31341.6|31391.7|31341.7|31391.1|31341.1|4
1645582620000|2022-02-23 02:17:00|31391.7|31341.7|31390.6|31340.1|31391.7|31341.7|31390.6|31336.8|11
1645582630000|2022-02-23 02:17:10|31390.9|31340.9|31391|31341|31391|31341|31389.8|31339.7|10
1645582640000|2022-02-23 02:17:20|31390.7|31340.7|31391|31341|31391.6|31341.6|31390.7|31340.7|6
1645582650000|2022-02-23 02:17:30|31391.1|31341.1|31390.4|31340.4|31391.1|31341.1|31389.6|31339.6|10
1645582660000|2022-02-23 02:17:40|31390.7|31340.7|31392.2|31342.2|31392.3|31342.3|31390.7|31340.7|8
1645582670000|2022-02-23 02:17:50|31391.4|31341.4|31391.6|31341.6|31392.5|31342.5|31391.4|31341.4|10
1645582680000|2022-02-23 02:18:00|31391.4|31341.4|31392.2|31342.2|31392.6|31342.6|31391.4|31340.8|8
1645582690000|2022-02-23 02:18:10|31393.3|31343.3|31392.5|31342.5|31393.3|31343.3|31391.5|31341.5|16
1645582700000|2022-02-23 02:18:20|31393.3|31343.3|31393.2|31343.2|31393.3|31343.3|31393.1|31343.1|4
1645582710000|2022-02-23 02:18:30|31392.4|31342.4|31392.2|31342.2|31392.7|31342.7|31392.2|31342.2|5
1645582720000|2022-02-23 02:18:40|31392.5|31342.5|31394.3|31344.3|31394.3|31344.3|31391.9|31341|10
1645582730000|2022-02-23 02:18:50|31394.2|31344.2|31394.3|31344.3|31394.3|31344.3|31393.8|31343.7|7
1645582740000|2022-02-23 02:19:00|31394.5|31344.5|31394.1|31344.1|31395.1|31345.1|31393.9|31343.7|12
1645582750000|2022-02-23 02:19:10|31394.2|31344.2|31394.1|31344.1|31394.9|31344.9|31394|31344|12
1645582760000|2022-02-23 02:19:20|31394.3|31344.3|31394.2|31344.2|31394.5|31344.5|31394|31344|8
1645582770000|2022-02-23 02:19:30|31394.3|31344.3|31394.2|31344.2|31394.9|31344.9|31394.1|31343.9|13
1645582780000|2022-02-23 02:19:40|31394.3|31344.3|31394.2|31344.2|31394.4|31344.4|31394.1|31344.1|4
1645582790000|2022-02-23 02:19:50|31394.1|31344.1|31393.3|31343.3|31394.4|31344.4|31393.3|31343.3|5
1645582800000|2022-02-23 02:20:00|31393.5|31343.5|31393.8|31343.8|31394|31344|31392.7|31342.7|10
1645582810000|2022-02-23 02:20:10|31393.6|31343.6|31395.5|31345.5|31395.5|31345.5|31393.6|31343.3|13
1645582820000|2022-02-23 02:20:20|31395|31345|31394.9|31344.9|31395|31345|31394.7|31344.7|4
1645582830000|2022-02-23 02:20:30|31394.8|31344.8|31394|31341.7|31394.8|31344.8|31393.6|31340.6|14
1645582840000|2022-02-23 02:20:40|31394.1|31342.5|31394|31344|31394.6|31344.6|31393.9|31342.5|7
1645582850000|2022-02-23 02:20:50|31393.9|31343.9|31394.4|31344.4|31394.8|31344.8|31393.9|31343.9|11
1645582860000|2022-02-23 02:21:00|31394.5|31344.5|31394.5|31344.5|31395.3|31345.3|31394.5|31344.5|8
1645582870000|2022-02-23 02:21:10|31394.6|31344.6|31393.8|31343.8|31394.6|31344.6|31393.7|31343.7|7
1645582880000|2022-02-23 02:21:20|31394.1|31344.1|31394.7|31344.7|31394.8|31344.8|31394.1|31344.1|8
1645582890000|2022-02-23 02:21:30|31393.6|31343.6|31394|31344|31394|31344|31393.4|31343.4|9
1645582900000|2022-02-23 02:21:40|31393.9|31343.9|31395.6|31345.6|31396.8|31346.8|31392.6|31342.6|12
1645582910000|2022-02-23 02:21:50|31394.7|31344.7|31394.2|31344.2|31394.9|31344.9|31394.2|31344.2|4
1645582920000|2022-02-23 02:22:00|31394.6|31344.6|31394.7|31344.7|31395.3|31345.3|31394.3|31344.3|9
1645582930000|2022-02-23 02:22:10|31394.8|31344.8|31395.3|31345.3|31395.3|31345.3|31394.2|31343.8|8
1645582940000|2022-02-23 02:22:20|31395.2|31345.2|31394.7|31344.7|31395.2|31345.2|31394.5|31344.5|5
1645582950000|2022-02-23 02:22:30|31394.9|31344.9|31394.6|31344.6|31394.9|31344.9|31393.3|31343.3|5
1645582960000|2022-02-23 02:22:40|31394.3|31344.3|31394.9|31344.9|31394.9|31344.9|31394.3|31344.3|6
1645582970000|2022-02-23 02:22:50|31394.6|31344.6|31395.5|31345.5|31395.5|31345.5|31394.3|31344.3|10
1645582980000|2022-02-23 02:23:00|31395.4|31345.4|31396.1|31345.8|31396.4|31346.3|31395.2|31345.2|13
1645582990000|2022-02-23 02:23:10|31395.9|31345.2|31395.6|31345.6|31397.7|31347.7|31395.6|31345.2|12
1645583000000|2022-02-23 02:23:20|31395.9|31345.9|31396|31346|31396|31346|31395.7|31345.7|5
1645583010000|2022-02-23 02:23:30|31394.5|31344.5|31396.6|31346.6|31396.6|31346.6|31394.5|31344.5|7
1645583020000|2022-02-23 02:23:40|31396.7|31346.7|31400.7|31350.7|31400.7|31350.7|31395.9|31345.9|8
1645583030000|2022-02-23 02:23:50|31399.9|31349.9|31396.6|31346.6|31401.8|31351.8|31396.6|31346.6|11
1645583040000|2022-02-23 02:24:00|31396.9|31346.9|31395.9|31345.9|31399.1|31347.4|31395.7|31345|15
1645583050000|2022-02-23 02:24:10|31395.6|31345.6|31396|31346|31396|31346|31395.6|31345.6|3
1645583060000|2022-02-23 02:24:20|31395.9|31345.9|31395.3|31344.4|31396.5|31346.5|31395.3|31343.7|15
1645583070000|2022-02-23 02:24:30|31395|31345|31396.1|31346.1|31396.1|31346.1|31395|31344.7|9
1645583080000|2022-02-23 02:24:40|31396.2|31346.2|31398|31348|31398.1|31348.1|31396.1|31346.1|14
1645583090000|2022-02-23 02:24:50|31397.8|31347.8|31400.6|31350.6|31400.8|31350.8|31396.3|31346.1|14
1645583100000|2022-02-23 02:25:00|31400.9|31349.8|31398.4|31348.4|31403|31352.9|31398.4|31348.4|15
1645583110000|2022-02-23 02:25:10|31397.6|31347.6|31397.4|31346.5|31397.6|31347.6|31396.9|31346.4|5
1645583120000|2022-02-23 02:25:20|31397.6|31346.7|31396.5|31346.5|31397.6|31346.7|31395.3|31345.3|13
1645583130000|2022-02-23 02:25:30|31397|31347|31396.5|31346.5|31397|31347|31396.5|31346.1|9
1645583140000|2022-02-23 02:25:40|31396.2|31346.2|31396.6|31346.6|31396.6|31346.6|31396.2|31346.2|4
1645583150000|2022-02-23 02:25:50|31396.5|31346.5|31400|31349.5|31403.4|31349.5|31396.5|31346.5|11
1645583160000|2022-02-23 02:26:00|31402|31348.9|31399.7|31348.3|31404.4|31351.4|31399.2|31347.8|22
1645583170000|2022-02-23 02:26:10|31400|31349.1|31399.8|31349.7|31400.2|31350.2|31399.5|31348.7|12
1645583180000|2022-02-23 02:26:20|31399.7|31349.8|31399.9|31349.9|31399.9|31349.9|31399.2|31349.2|10
1645583190000|2022-02-23 02:26:30|31399.8|31349.8|31399.6|31349.6|31400.1|31350.1|31399.6|31349.6|8
1645583200000|2022-02-23 02:26:40|31399.8|31349.8|31400|31350|31400|31350|31399.8|31349.6|3
1645583210000|2022-02-23 02:26:50|31400.1|31350.1|31399|31349|31400.1|31350.1|31399|31349|9
1645583220000|2022-02-23 02:27:00|31398.8|31348.8|31398.6|31348.6|31399.4|31349.4|31398.1|31348.1|14
1645583230000|2022-02-23 02:27:10|31398.1|31348.1|31398.8|31348.8|31399.3|31349.3|31398.1|31348.1|14
1645583240000|2022-02-23 02:27:20|31398.7|31348.7|31398.8|31348.8|31400.4|31350.4|31398.7|31348.7|12
1645583250000|2022-02-23 02:27:30|31398.7|31348.7|31397.9|31347.9|31398.7|31348.7|31397.7|31346.8|11
1645583260000|2022-02-23 02:27:40|31398.1|31348.1|31398.1|31348.1|31398.1|31348.1|31398.1|31348.1|1
1645583270000|2022-02-23 02:27:50|31398|31348|31400.1|31350.1|31400.4|31350.4|31397.1|31347.1|14
1645583280000|2022-02-23 02:28:00|31400|31350|31402.3|31352.3|31404|31352.3|31399.6|31349.1|15
1645583290000|2022-02-23 02:28:10|31402.2|31352.2|31406.3|31356.3|31406.3|31356.3|31400.7|31350.7|16
1645583300000|2022-02-23 02:28:20|31406|31356|31403.6|31353.6|31407.6|31357.6|31403.6|31353.6|14
1645583310000|2022-02-23 02:28:30|31403.1|31353.1|31407.2|31357.2|31408.7|31358.7|31402.6|31352.6|21
1645583320000|2022-02-23 02:28:40|31407.9|31357.9|31403.5|31353.5|31407.9|31357.9|31403.5|31353.5|20
1645583330000|2022-02-23 02:28:50|31402.7|31352.7|31403.3|31352.3|31403.5|31353.3|31402.4|31351.7|6
1645583340000|2022-02-23 02:29:00|31403.2|31352.7|31403.6|31353.6|31403.6|31353.6|31402.2|31352.2|11
1645583350000|2022-02-23 02:29:10|31403.2|31353.2|31402.7|31352.7|31403.2|31353.2|31402.6|31352.6|13
1645583360000|2022-02-23 02:29:20|31402.9|31352.9|31404.2|31354.2|31404.4|31354.4|31402.9|31352.9|9
1645583370000|2022-02-23 02:29:30|31403.8|31353.8|31405.4|31355.3|31406.3|31356|31403.8|31353.8|17
1645583380000|2022-02-23 02:29:40|31405.5|31355.5|31404.3|31354.3|31407.5|31357.5|31404.3|31354.3|20
1645583390000|2022-02-23 02:29:50|31404.1|31354.1|31406|31356|31406.8|31356.8|31404.1|31354.1|14
1645583400000|2022-02-23 02:30:00|31405.8|31355.8|31406.6|31356.6|31406.9|31356.9|31405.8|31355.8|7
1645583410000|2022-02-23 02:30:10|31406.5|31356.5|31411|31361|31411.6|31361.6|31406.5|31354.3|17
1645583420000|2022-02-23 02:30:20|31410.4|31360.4|31408.7|31358.7|31414|31364|31408.7|31358.7|22
1645583430000|2022-02-23 02:30:30|31408.9|31358.9|31408.6|31358.6|31409.9|31359.9|31408.6|31358.6|12
1645583440000|2022-02-23 02:30:40|31408.8|31358.8|31409.1|31359.1|31409.5|31359.5|31408.6|31358.6|10
1645583450000|2022-02-23 02:30:50|31408.6|31358.6|31408.5|31358.5|31408.7|31358.7|31408.5|31358.5|5
1645583460000|2022-02-23 02:31:00|31408.6|31358.6|31409.5|31357.9|31409.5|31358.6|31408.3|31357.9|9
1645583470000|2022-02-23 02:31:10|31412.5|31362.5|31408.7|31358.7|31413.4|31363.4|31408.1|31357|19
1645583480000|2022-02-23 02:31:20|31409.6|31357.8|31411.2|31361.2|31412.2|31362.2|31409.3|31357.8|11
1645583490000|2022-02-23 02:31:30|31410.8|31360.8|31409.6|31359.6|31410.9|31360.9|31408.9|31358.9|14
1645583500000|2022-02-23 02:31:40|31409.5|31359.5|31410.7|31360.7|31411.3|31361.3|31409.5|31359.5|8
1645583510000|2022-02-23 02:31:50|31410.8|31360.8|31409.9|31359.9|31411.9|31361.9|31409.7|31359.7|10
1645583520000|2022-02-23 02:32:00|31410|31360|31408.9|31358.9|31410.9|31360.2|31408.7|31358.7|12
1645583530000|2022-02-23 02:32:10|31408.8|31358.8|31408.9|31358.9|31409|31359|31408.8|31358.8|6
1645583540000|2022-02-23 02:32:20|31409.8|31359.8|31408.5|31358.5|31409.8|31359.8|31408.5|31358.3|9
1645583550000|2022-02-23 02:32:30|31408.7|31358.7|31409.1|31359.1|31409.1|31359.1|31408.2|31358.2|9
1645583560000|2022-02-23 02:32:40|31408.9|31358.9|31408.8|31358.8|31409.2|31359.2|31408.8|31358.8|4
1645583570000|2022-02-23 02:32:50|31408.9|31358.9|31408.5|31358.5|31409|31359|31408.3|31358.3|6
1645583580000|2022-02-23 02:33:00|31408.6|31358.6|31411.1|31360.8|31412.6|31361.4|31408.4|31357.2|14
1645583590000|2022-02-23 02:33:10|31411.6|31361.1|31412.6|31362.6|31412.7|31362.7|31410.5|31360.5|13
1645583600000|2022-02-23 02:33:20|31413|31363|31411.9|31361.9|31413|31363|31411.5|31361.5|12
1645583610000|2022-02-23 02:33:30|31411.8|31361.8|31411.5|31361.5|31411.8|31361.8|31410.3|31360.3|11
1645583620000|2022-02-23 02:33:40|31411.2|31361.2|31414.5|31364.5|31416.8|31366.8|31411.2|31361.2|12
1645583630000|2022-02-23 02:33:50|31414.3|31364.3|31413.3|31363.3|31414.8|31364.8|31413.3|31363.3|12
1645583640000|2022-02-23 02:34:00|31412.6|31362.6|31412.2|31362.2|31413.6|31363.6|31412.2|31362.2|9
1645583650000|2022-02-23 02:34:10|31412.4|31362.4|31414.6|31364.6|31416.1|31366.1|31412.4|31362.4|11
1645583660000|2022-02-23 02:34:20|31414.5|31364.5|31417.8|31367.8|31418.5|31368.5|31414|31364|10
1645583670000|2022-02-23 02:34:30|31417.1|31367.1|31413.1|31363.1|31417.1|31367.1|31413.1|31362.9|8
1645583680000|2022-02-23 02:34:40|31413.2|31363.2|31413.2|31363.2|31414.3|31363.8|31411.8|31361.8|15
1645583690000|2022-02-23 02:34:50|31413.3|31363.3|31414.5|31364.5|31416.4|31366.4|31413|31363|18
1645583700000|2022-02-23 02:35:00|31414.1|31364.1|31412.9|31362.9|31414.9|31364.9|31411.3|31361.3|19
1645583710000|2022-02-23 02:35:10|31412.5|31362.5|31411.2|31361.2|31413.3|31363.3|31411|31361|13
1645583720000|2022-02-23 02:35:20|31411.1|31361.1|31412.6|31362.6|31412.6|31362.6|31410.7|31360.7|8
1645583730000|2022-02-23 02:35:30|31412.4|31362.4|31414.2|31362.4|31414.2|31363.6|31411.2|31361.2|11
1645583740000|2022-02-23 02:35:40|31413.9|31363.9|31414.3|31363.7|31414.7|31364.5|31413.7|31362.9|13
1645583750000|2022-02-23 02:35:50|31414.6|31363.4|31414.4|31364.4|31414.6|31364.6|31413.9|31363.4|9
1645583760000|2022-02-23 02:36:00|31414.3|31364.3|31413.9|31363.9|31414.3|31364.3|31413.9|31363.9|7
1645583770000|2022-02-23 02:36:10|31415.2|31365.2|31416.8|31366.8|31416.8|31366.8|31415.1|31363.8|19
1645583780000|2022-02-23 02:36:20|31417|31367|31418.3|31366.4|31418.3|31367.5|31416.6|31366.4|15
1645583790000|2022-02-23 02:36:30|31420.1|31364.3|31417.4|31367.3|31420.1|31368.1|31417.2|31364.3|14
1645583800000|2022-02-23 02:36:40|31417.7|31366.8|31417.7|31366.6|31417.8|31367.7|31417.3|31366.5|10
1645583810000|2022-02-23 02:36:50|31417.4|31367.4|31415.2|31359|31417.6|31367.4|31413.2|31355.7|10
1645583820000|2022-02-23 02:37:00|31413.9|31363.9|31413.6|31363.6|31414.4|31364.4|31413.1|31362.7|18
1645583830000|2022-02-23 02:37:10|31413.8|31362.8|31413.7|31363.7|31414.1|31363.7|31413.5|31362.8|8
1645583840000|2022-02-23 02:37:20|31413.6|31363.6|31414.4|31364.4|31414.5|31364.5|31413.6|31363.6|6
1645583850000|2022-02-23 02:37:30|31414.3|31364.3|31414.2|31362.8|31414.3|31364.3|31413.5|31362.8|7
1645583860000|2022-02-23 02:37:40|31414.1|31363|31414.9|31364.9|31415|31365|31414.1|31363|6
1645583870000|2022-02-23 02:37:50|31414.6|31361.8|31416.2|31365.9|31418.3|31366.4|31412.8|31361.8|16
1645583880000|2022-02-23 02:38:00|31416.4|31365.2|31416.6|31365.3|31417.4|31366.2|31416|31364.5|9
1645583890000|2022-02-23 02:38:10|31416.2|31366|31417.6|31367.4|31418.2|31368.2|31416.2|31366|10
1645583900000|2022-02-23 02:38:20|31417.7|31367.6|31418.4|31368.4|31418.4|31368.4|31416.9|31365.7|9
1645583910000|2022-02-23 02:38:30|31418.3|31368.3|31417.9|31367.9|31418.4|31368.4|31417.3|31367.3|11
1645583920000|2022-02-23 02:38:40|31418|31368|31417.5|31367.5|31418.1|31368.1|31416|31366|15
1645583930000|2022-02-23 02:38:50|31415.7|31365.7|31416.3|31366.3|31416.6|31366.6|31415.7|31365.7|9
1645583940000|2022-02-23 02:39:00|31416.2|31366.2|31416|31366|31416.3|31366.3|31416|31366|5
1645583950000|2022-02-23 02:39:10|31416.6|31366.6|31413.8|31363.8|31416.6|31366.6|31413.8|31363.8|6
1645583960000|2022-02-23 02:39:20|31414.1|31364.1|31415.8|31364|31416.8|31364.3|31414.1|31361.1|8
1645583970000|2022-02-23 02:39:30|31415.5|31364.1|31416.2|31365.8|31416.5|31366.5|31415.4|31364.1|6
1645583980000|2022-02-23 02:39:40|31416.6|31366.6|31416.2|31366.2|31418.6|31368.6|31415.9|31365.9|15
1645583990000|2022-02-23 02:39:50|31416.5|31366.5|31421.8|31371.8|31423.1|31373.1|31416.5|31366.5|15
1645584000000|2022-02-23 02:40:00|31422|31372|31419.3|31369.3|31422|31372|31418.6|31368.6|12
1645584010000|2022-02-23 02:40:10|31420.2|31370.2|31418.6|31368.6|31420.3|31370.3|31418.3|31368.3|17
1645584020000|2022-02-23 02:40:20|31419.2|31369.2|31418.8|31367.5|31419.2|31369.2|31415.9|31365.8|24
1645584030000|2022-02-23 02:40:30|31418.3|31368|31420.9|31370.9|31422.1|31372.1|31418.3|31368|17
1645584040000|2022-02-23 02:40:40|31421.3|31371.3|31420.9|31370.9|31422.9|31372.9|31420.8|31370.8|11
1645584050000|2022-02-23 02:40:50|31421.1|31371.1|31418.9|31368.9|31421.8|31371.8|31418.9|31368.9|9
1645584060000|2022-02-23 02:41:00|31423.6|31373.6|31419.2|31369.2|31423.6|31373.6|31419.2|31369.2|10
1645584070000|2022-02-23 02:41:10|31418.9|31368.9|31418.4|31368.4|31421.4|31370.3|31418.3|31367.3|6
1645584080000|2022-02-23 02:41:20|31419.8|31369.8|31417.9|31367.4|31419.8|31369.8|31417.8|31367.4|11
1645584090000|2022-02-23 02:41:30|31417.1|31367.1|31417.6|31367.6|31418|31368|31417.1|31367.1|11
1645584100000|2022-02-23 02:41:40|31417.4|31367.4|31418.9|31368.9|31422.2|31372.2|31417.2|31367.2|14
1645584110000|2022-02-23 02:41:50|31419|31369|31418|31368|31419|31369|31417.8|31367.8|5
1645584120000|2022-02-23 02:42:00|31417.4|31367.4|31424.2|31374.2|31424.2|31374.2|31417|31366.3|16
1645584130000|2022-02-23 02:42:10|31422.9|31372.9|31423.2|31373.2|31424.7|31374.7|31419.4|31369.4|14
1645584140000|2022-02-23 02:42:20|31423.1|31373.1|31420|31370|31423.1|31373.1|31418.9|31368.9|12
1645584150000|2022-02-23 02:42:30|31419.8|31369.8|31423.2|31373.2|31424.5|31374.5|31417.6|31367.6|8
1645584160000|2022-02-23 02:42:40|31423.7|31373.7|31421.1|31371.1|31423.7|31373.7|31421.1|31371.1|5
1645584170000|2022-02-23 02:42:50|31418.1|31368.1|31419.3|31368.5|31419.3|31368.5|31418.1|31368.1|2
1645584180000|2022-02-23 02:43:00|31418.1|31368.1|31420|31370|31421.6|31371.6|31417.4|31367.4|7
1645584190000|2022-02-23 02:43:10|31420.8|31370.8|31419.3|31369.3|31422.1|31370.8|31416.4|31366.4|9
1645584200000|2022-02-23 02:43:20|31419.9|31369.4|31418.8|31368.5|31420.7|31370|31418.8|31368.5|10
1645584210000|2022-02-23 02:43:30|31418.7|31368.6|31422.2|31372.2|31423.5|31373.5|31418.4|31368.4|11
1645584220000|2022-02-23 02:43:40|31422.1|31372.1|31420.6|31370.6|31422.4|31372.4|31420.6|31370.6|11
1645584230000|2022-02-23 02:43:50|31419.9|31368.7|31422.5|31372.5|31424.4|31374.4|31418.6|31368.2|15
1645584240000|2022-02-23 02:44:00|31420.4|31370.4|31422.5|31372.5|31424.9|31374.9|31420.3|31370.3|10
1645584250000|2022-02-23 02:44:10|31422.3|31372.3|31421.7|31371.7|31422.6|31372.6|31418|31367.6|18
1645584260000|2022-02-23 02:44:20|31422.1|31372.1|31418.4|31368.4|31424.6|31374.6|31417.6|31367.6|20
1645584270000|2022-02-23 02:44:30|31418.5|31368.5|31420.2|31370.2|31420.4|31370.4|31418.5|31368.5|17
1645584280000|2022-02-23 02:44:40|31420.1|31370.1|31421.7|31371.7|31422.1|31371.8|31419.5|31369.5|21
1645584290000|2022-02-23 02:44:50|31421.5|31371.5|31422.1|31372.1|31422.6|31372.6|31420|31369.2|16
1645584300000|2022-02-23 02:45:00|31422|31372|31422.2|31372.2|31423.7|31373.7|31419.9|31369.9|15
1645584310000|2022-02-23 02:45:10|31421.4|31371.4|31421.8|31371.8|31421.8|31371.8|31420.5|31370.5|9
1645584320000|2022-02-23 02:45:20|31421.6|31371.6|31422.3|31372.3|31422.6|31372.6|31421.3|31371.3|5
1645584330000|2022-02-23 02:45:30|31421.6|31371.6|31421.6|31368.2|31421.6|31371.6|31419.6|31368.2|4
1645584340000|2022-02-23 02:45:40|31421|31368.5|31420|31367.8|31423.6|31370.1|31418.2|31365.4|11
1645584350000|2022-02-23 02:45:50|31418.4|31368.4|31422.1|31371.6|31427.4|31375.6|31418.4|31368.4|17
1645584360000|2022-02-23 02:46:00|31422.9|31371.9|31419.9|31369.9|31422.9|31371.9|31419.6|31369.6|8
1645584370000|2022-02-23 02:46:10|31420|31370|31420.7|31370.7|31420.7|31370.7|31419.8|31369.8|7
1645584380000|2022-02-23 02:46:20|31420.5|31370.5|31420.4|31370.4|31420.8|31370.8|31420.1|31370.1|14
1645584390000|2022-02-23 02:46:30|31420.6|31370.6|31420.9|31370.9|31420.9|31370.9|31420|31370|10
1645584400000|2022-02-23 02:46:40|31420.8|31370.4|31423.6|31367.2|31423.6|31372.4|31420.4|31367.2|12
1645584410000|2022-02-23 02:46:50|31420.8|31370.8|31422.6|31372.6|31423.7|31373.7|31419.2|31367.5|18
1645584420000|2022-02-23 02:47:00|31422.9|31372|31424.3|31372.6|31424.4|31373.6|31422.6|31371.6|12
1645584430000|2022-02-23 02:47:10|31424.6|31371.7|31425.6|31375.2|31425.6|31375.2|31424.6|31371.7|11
1645584440000|2022-02-23 02:47:20|31425.7|31374.9|31426.4|31373.7|31426.6|31375.3|31425.6|31373.7|14
1645584450000|2022-02-23 02:47:30|31425.4|31375.1|31425.5|31375.5|31426|31375.7|31425.4|31373.6|9
1645584460000|2022-02-23 02:47:40|31425.9|31375.9|31426.3|31375.2|31428.5|31378.5|31425.5|31375.1|14
1645584470000|2022-02-23 02:47:50|31427.7|31374.6|31423.4|31373.4|31429.5|31378.2|31423.3|31370.5|15
1645584480000|2022-02-23 02:48:00|31423.5|31373.5|31424.4|31374.4|31424.6|31374.6|31423.5|31373.5|9
1645584490000|2022-02-23 02:48:10|31424.3|31374.3|31423.7|31373.7|31424.3|31374.3|31423.7|31373.7|6
1645584500000|2022-02-23 02:48:20|31423.9|31373.9|31425.3|31372.8|31425.8|31375|31423.9|31372.2|14
1645584510000|2022-02-23 02:48:30|31424.9|31373.2|31427|31377|31427|31377|31424.2|31372.7|14
1645584520000|2022-02-23 02:48:40|31426.6|31376.6|31425.8|31375.8|31426.6|31376.6|31425.1|31373.9|14
1645584530000|2022-02-23 02:48:50|31426|31376|31424.6|31374.6|31426.3|31376.3|31424.6|31374.5|9
1645584540000|2022-02-23 02:49:00|31425.4|31375.4|31425.9|31375.9|31425.9|31375.9|31425|31375|9
1645584550000|2022-02-23 02:49:10|31426.1|31376.1|31424.8|31374.8|31426.1|31376.1|31424.8|31374.8|12
1645584560000|2022-02-23 02:49:20|31424.7|31374.7|31422|31370.3|31425.1|31375.1|31421.4|31369.4|10
1645584570000|2022-02-23 02:49:30|31423|31373|31424.9|31374.9|31425.4|31375.4|31422.1|31371.3|11
1645584580000|2022-02-23 02:49:40|31424.4|31374.4|31426.2|31376.2|31426.5|31376.5|31423.8|31373.8|11
1645584590000|2022-02-23 02:49:50|31425.6|31375.6|31428.9|31378.9|31428.9|31378.9|31424.7|31374.7|18
1645584600000|2022-02-23 02:50:00|31428.1|31378.1|31423.6|31373.6|31430.2|31380.2|31423.2|31373.2|15
1645584610000|2022-02-23 02:50:10|31423.4|31373.4|31426.8|31376.8|31427.5|31377.5|31423.4|31373|12
1645584620000|2022-02-23 02:50:20|31423.8|31373.8|31423.9|31373.9|31423.9|31373.9|31422.6|31372.6|16
1645584630000|2022-02-23 02:50:30|31423.7|31373.7|31426.6|31376.6|31428.7|31378.7|31423.6|31373.2|18
1645584640000|2022-02-23 02:50:40|31426.1|31376.1|31426.4|31376.4|31426.4|31376.4|31424.9|31374.9|8
1645584650000|2022-02-23 02:50:50|31426.2|31376.2|31424.2|31374.1|31426.6|31376.6|31423.9|31373.7|8
1645584660000|2022-02-23 02:51:00|31430.4|31380.4|31429.9|31379.9|31430.4|31380.4|31425.7|31375.7|14
1645584670000|2022-02-23 02:51:10|31429.2|31379.2|31423.9|31373.9|31429.5|31379.5|31422.2|31372.2|18
1645584680000|2022-02-23 02:51:20|31424|31374|31425.6|31375.6|31429.5|31379.5|31423.6|31373.6|15
1645584690000|2022-02-23 02:51:30|31425.7|31375.7|31423.6|31373.6|31425.9|31375.9|31423.6|31373.6|18
1645584700000|2022-02-23 02:51:40|31423.5|31373.5|31429.1|31379.1|31429.6|31379.6|31423.5|31373.5|12
1645584710000|2022-02-23 02:51:50|31427.7|31377.7|31426|31376|31428|31378|31426|31376|7
1645584720000|2022-02-23 02:52:00|31425.8|31375.8|31423.7|31373.7|31426.7|31376.7|31423.6|31373.6|9
1645584730000|2022-02-23 02:52:10|31424.1|31374|31428.2|31378.2|31428.2|31378.2|31422.9|31372.9|9
1645584740000|2022-02-23 02:52:20|31425.9|31375.9|31425.1|31375.1|31428.4|31378.4|31424.7|31374.7|10
1645584750000|2022-02-23 02:52:30|31425.3|31375.3|31428|31378|31428|31378|31425.1|31375.1|12
1645584760000|2022-02-23 02:52:40|31427.2|31377.2|31427.3|31377.3|31427.5|31377.5|31426.5|31376.5|5
1645584770000|2022-02-23 02:52:50|31427.8|31377.8|31429.8|31379.8|31429.8|31379.8|31426.5|31376.5|4
1645584780000|2022-02-23 02:53:00|31427.8|31377.8|31424.4|31374.4|31428|31378|31423|31373|13
1645584790000|2022-02-23 02:53:10|31423.9|31373.9|31423.5|31373.5|31424.9|31374.9|31423.5|31373.5|8
1645584800000|2022-02-23 02:53:20|31426|31376|31425.9|31375.9|31426|31376|31423.4|31373.4|15
1645584810000|2022-02-23 02:53:30|31426.3|31376.3|31425.4|31375.4|31426.3|31376.3|31424.5|31374.5|11
1645584820000|2022-02-23 02:53:40|31425.5|31375.5|31425.4|31375.4|31425.7|31375.7|31424.8|31374.8|8
1645584830000|2022-02-23 02:53:50|31425.3|31375.3|31425.2|31375.2|31425.6|31375.6|31424.4|31374.4|5
1645584840000|2022-02-23 02:54:00|31424.8|31374.8|31424.1|31374.1|31424.8|31374.8|31423.6|31373.5|9
1645584850000|2022-02-23 02:54:10|31423.9|31373.9|31424|31373.5|31424|31373.9|31423.9|31373.5|2
1645584860000|2022-02-23 02:54:20|31423.6|31373.6|31425.2|31375.2|31425.4|31375.4|31423.6|31373.6|7
1645584870000|2022-02-23 02:54:30|31425.3|31375.3|31425.7|31375.7|31429.2|31379.2|31424.3|31374.3|15
1645584880000|2022-02-23 02:54:40|31426.2|31375.9|31427.5|31376.6|31431.2|31381.2|31426.2|31375.9|24
1645584890000|2022-02-23 02:54:50|31427.7|31380.1|31426.4|31376.4|31430.1|31380.1|31425.9|31375.9|12
1645584900000|2022-02-23 02:55:00|31426.8|31376.8|31427.8|31377.8|31430.2|31380.2|31425.9|31375.9|17
1645584910000|2022-02-23 02:55:10|31427|31377|31426.8|31376.8|31428.9|31378.9|31424.2|31373.1|19
1645584920000|2022-02-23 02:55:20|31426.6|31376.6|31425.7|31375.7|31428.1|31378.1|31425.7|31375.7|24
1645584930000|2022-02-23 02:55:30|31425.5|31375.5|31425|31375|31425.9|31375.9|31422.6|31372.6|15
1645584940000|2022-02-23 02:55:40|31424.7|31374.7|31423.1|31370|31426.2|31376.2|31422.3|31370|24
1645584950000|2022-02-23 02:55:50|31421.1|31371.1|31422|31371.7|31423.6|31373.1|31420|31370|27
1645584960000|2022-02-23 02:56:00|31422.4|31372.4|31424.4|31373.8|31424.5|31373.9|31421.8|31371.6|22
1645584970000|2022-02-23 02:56:10|31426.1|31376.1|31422.1|31372.1|31427.2|31377.2|31422.1|31372.1|13
1645584980000|2022-02-23 02:56:20|31422|31372|31423.1|31373.1|31424.3|31374|31422|31372|25
1645584990000|2022-02-23 02:56:30|31423.9|31373.9|31421.5|31371.5|31424.1|31374.1|31418.1|31368.1|24
1645585000000|2022-02-23 02:56:40|31421.6|31371.6|31423.4|31373.4|31423.6|31373.6|31421.5|31371.5|17
1645585010000|2022-02-23 02:56:50|31424.1|31374.1|31425|31375|31425|31375|31422.2|31371|24
1645585020000|2022-02-23 02:57:00|31424.8|31374.8|31425|31375|31425.5|31375.5|31423.1|31373.1|18
1645585030000|2022-02-23 02:57:10|31425.1|31375.1|31426.6|31376.6|31426.6|31376.6|31424.9|31374.9|16
1645585040000|2022-02-23 02:57:20|31427|31377|31427.8|31377.8|31428.1|31378.1|31425.3|31375.3|23
1645585050000|2022-02-23 02:57:30|31425|31374.3|31422.7|31372.7|31433|31383|31421.8|31369.8|26
1645585060000|2022-02-23 02:57:40|31422.6|31372.6|31421.5|31371.5|31422.6|31372.6|31421.4|31371.4|17
1645585070000|2022-02-23 02:57:50|31421.2|31371.2|31418.5|31368.5|31421.2|31371.2|31418.3|31368.3|19
1645585080000|2022-02-23 02:58:00|31418.6|31368.6|31420|31370|31420.3|31370.3|31418.6|31368.6|15
1645585090000|2022-02-23 02:58:10|31420.4|31370.4|31419|31369|31420.6|31370.6|31419|31369|11
1645585100000|2022-02-23 02:58:20|31419.4|31369.4|31420.2|31370.2|31420.2|31370.2|31417.3|31367.3|20
1645585110000|2022-02-23 02:58:30|31419.3|31369.3|31422.1|31372.1|31423.1|31373.1|31419.3|31369.3|25
1645585120000|2022-02-23 02:58:40|31422|31372|31419.9|31369.6|31422|31372|31419.6|31367.6|17
1645585130000|2022-02-23 02:58:50|31420.1|31369.7|31419.6|31368.6|31420.8|31370.5|31419.4|31368.1|17
1645585140000|2022-02-23 02:59:00|31418.9|31368.4|31421.6|31371.6|31423.2|31373.2|31418.6|31367.9|16
1645585150000|2022-02-23 02:59:10|31421.8|31371.8|31419.1|31369.1|31422|31372|31419.1|31369.1|17
1645585160000|2022-02-23 02:59:20|31419.5|31369.5|31420.1|31370.1|31422.7|31370.6|31417.2|31367.2|23
1645585170000|2022-02-23 02:59:30|31420|31370|31421.7|31371.7|31421.7|31371.7|31420|31370|21
1645585180000|2022-02-23 02:59:40|31425.6|31375.6|31424|31374|31425.6|31375.6|31422|31372|19
1645585190000|2022-02-23 02:59:50|31424.2|31374.2|31425.1|31375.1|31425.6|31375.6|31423|31373|18
1645585200000|2022-02-23 03:00:00|31425.3|31375.3|31423.3|31373.3|31425.3|31375.3|31422.6|31372.6|12
1645585210000|2022-02-23 03:00:10|31423.2|31373.2|31420.9|31370.9|31425.5|31373.5|31420.8|31370.8|13
1645585220000|2022-02-23 03:00:20|31419.7|31368.4|31420.5|31369.3|31420.5|31370.3|31419.4|31368.4|5
1645585230000|2022-02-23 03:00:30|31420.2|31370.2|31420.8|31370.8|31421.2|31371.2|31419.3|31369.3|14
1645585240000|2022-02-23 03:00:40|31420.9|31370.9|31420.6|31370.6|31420.9|31370.9|31420.5|31370.5|6
1645585250000|2022-02-23 03:00:50|31420.7|31370.7|31421.6|31371.6|31421.8|31371.8|31420.7|31370.7|8
1645585260000|2022-02-23 03:01:00|31421.3|31371.3|31421.5|31371.5|31421.5|31371.5|31420.5|31370.5|6
1645585270000|2022-02-23 03:01:10|31420.8|31370.8|31421.2|31371.2|31421.7|31371.7|31420.4|31370.4|8
1645585280000|2022-02-23 03:01:20|31421.1|31371.1|31419.5|31369.5|31421.2|31371.2|31419.5|31369.5|11
1645585290000|2022-02-23 03:01:30|31419.7|31369.7|31421.1|31371.1|31421.4|31371.4|31419.6|31369.6|9
1645585300000|2022-02-23 03:01:40|31421|31371|31421.4|31371.4|31421.7|31371.7|31420.5|31370.5|10
1645585310000|2022-02-23 03:01:50|31421.5|31371.5|31422.1|31372.1|31422.8|31372.8|31421.5|31371.5|13
1645585320000|2022-02-23 03:02:00|31421.2|31371.2|31424.6|31374.6|31424.6|31374.6|31421.1|31371.1|15
1645585330000|2022-02-23 03:02:10|31425.1|31373.7|31426.4|31376.4|31428.4|31378.4|31424|31373.7|19
1645585340000|2022-02-23 03:02:20|31427.3|31377.3|31426.2|31376.2|31427.3|31377.3|31425.8|31375.8|6
1645585350000|2022-02-23 03:02:30|31426.1|31376.1|31425.8|31375.8|31426.5|31376.5|31425.2|31375.2|15
1645585360000|2022-02-23 03:02:40|31427.7|31377.7|31426.7|31376.7|31428.2|31378.2|31426.7|31376.7|6
1645585370000|2022-02-23 03:02:50|31426.4|31376.4|31427.4|31377.4|31427.6|31377.6|31426.4|31376.4|7
1645585380000|2022-02-23 03:03:00|31430.6|31380.6|31428.5|31378.5|31430.6|31380.6|31427.1|31377.1|9
1645585390000|2022-02-23 03:03:10|31427.9|31375.1|31425.5|31375.5|31429.5|31379.5|31425.5|31375|11
1645585400000|2022-02-23 03:03:20|31425.6|31375.6|31426.1|31376.1|31426.5|31376.5|31425.6|31375.6|14
1645585410000|2022-02-23 03:03:30|31426.5|31376.5|31426.3|31376.3|31427.8|31377.8|31426.3|31376.3|12
1645585420000|2022-02-23 03:03:40|31426.6|31376.6|31427.1|31377.1|31427.3|31377.3|31426.5|31373|7
1645585430000|2022-02-23 03:03:50|31427.2|31377.2|31428.3|31378.3|31428.4|31378.4|31426.4|31376.4|12
1645585440000|2022-02-23 03:04:00|31428.2|31378.2|31427.9|31377.9|31428.2|31378.2|31427.8|31377.8|7
1645585450000|2022-02-23 03:04:10|31426.5|31376.5|31427.2|31377.2|31427.5|31377.5|31426.5|31376.5|13
1645585460000|2022-02-23 03:04:20|31427.4|31377.4|31426.3|31376.3|31427.5|31377.5|31426.1|31376.1|9
1645585470000|2022-02-23 03:04:30|31426.2|31376.2|31429.7|31379.7|31431.1|31381.1|31426.1|31376|14
1645585480000|2022-02-23 03:04:40|31429.4|31379.4|31427.4|31377.4|31430.5|31380.5|31427.2|31377.2|16
1645585490000|2022-02-23 03:04:50|31430.2|31375.9|31426|31376|31430.2|31377.3|31424.3|31374.3|10
1645585500000|2022-02-23 03:05:00|31426.2|31376.2|31424.8|31374.8|31426.7|31376.7|31424.3|31374.3|16
1645585510000|2022-02-23 03:05:10|31424.4|31374.4|31423.6|31373.6|31424.9|31374.9|31423.6|31373.6|7
1645585520000|2022-02-23 03:05:20|31423.7|31373.7|31423.4|31373.4|31424.4|31374.4|31423.4|31373.4|10
1645585530000|2022-02-23 03:05:30|31423.3|31373.3|31423|31373|31423.3|31373.3|31422.5|31372.5|10
1645585540000|2022-02-23 03:05:40|31422.8|31372.8|31423.2|31373.2|31424.5|31374.5|31422.4|31372.4|7
1645585550000|2022-02-23 03:05:50|31423|31373|31424.4|31374.4|31424.4|31374.4|31423|31373|16
1645585560000|2022-02-23 03:06:00|31424.5|31374.5|31424.1|31374.1|31425.5|31375.5|31424.1|31374.1|9
1645585570000|2022-02-23 03:06:10|31424|31374|31424|31374|31424.1|31374.1|31423.9|31373.9|7
1645585580000|2022-02-23 03:06:20|31423.8|31373.8|31423.9|31373.9|31424|31374|31423.5|31373.5|10
1645585590000|2022-02-23 03:06:30|31423.7|31373.7|31424|31374|31426.6|31376.6|31423.5|31372.7|10
1645585600000|2022-02-23 03:06:40|31423.9|31373.9|31423.9|31373.9|31425.6|31375.6|31423.9|31373.9|16
1645585610000|2022-02-23 03:06:50|31423.7|31373.7|31423.8|31373.8|31424.1|31374.1|31423.7|31373.7|8
1645585620000|2022-02-23 03:07:00|31423.9|31373.9|31425.9|31375.9|31425.9|31375.9|31423.8|31373.8|8
1645585630000|2022-02-23 03:07:10|31425.8|31375.8|31427.5|31377.5|31427.5|31377.5|31425.7|31375.7|7
1645585640000|2022-02-23 03:07:20|31427.8|31377.8|31426.1|31376.1|31429.8|31379.8|31426.1|31376.1|18
1645585650000|2022-02-23 03:07:30|31426.5|31376.5|31426|31376|31426.6|31376.6|31422.2|31372.2|9
1645585660000|2022-02-23 03:07:40|31426.2|31376.2|31426.4|31376.4|31426.4|31376.4|31426.2|31376.2|5
1645585670000|2022-02-23 03:07:50|31426.6|31376|31428.7|31378.7|31429.2|31379.2|31426.1|31376|14
1645585680000|2022-02-23 03:08:00|31429|31379|31430.8|31380.8|31432.7|31382.7|31428|31378|17
1645585690000|2022-02-23 03:08:10|31430.7|31380.7|31431.4|31381.4|31431.9|31381.9|31430.5|31380.5|7
1645585700000|2022-02-23 03:08:20|31430.5|31380.5|31429.4|31379.4|31431.3|31381.3|31428.9|31378.9|9
1645585710000|2022-02-23 03:08:30|31429.1|31379.1|31429.6|31379.6|31431.4|31381.4|31429.1|31379.1|11
1645585720000|2022-02-23 03:08:40|31429.7|31379.7|31428|31378|31430|31380|31427.4|31377.4|7
1645585730000|2022-02-23 03:08:50|31427.9|31377.9|31428.6|31378.6|31429.3|31379.3|31427.6|31377.6|12
1645585740000|2022-02-23 03:09:00|31429.8|31379.8|31430.7|31380.7|31430.7|31380.7|31428.4|31378.4|16
1645585750000|2022-02-23 03:09:10|31430.6|31380.6|31430|31380|31430.6|31380.6|31429.8|31379.8|7
1645585760000|2022-02-23 03:09:20|31430.1|31380.1|31432.5|31382.5|31432.5|31382.5|31429.8|31379.8|7
1645585770000|2022-02-23 03:09:30|31432.2|31382.2|31429.3|31379.3|31433.8|31383.8|31428.3|31378.3|19
1645585780000|2022-02-23 03:09:40|31430.3|31380.3|31431.4|31381.4|31432.9|31382.9|31430.3|31380.3|11
1645585790000|2022-02-23 03:09:50|31431.1|31381.1|31431.2|31381.2|31431.4|31381.4|31431|31381|7
1645585800000|2022-02-23 03:10:00|31431.1|31381.1|31432.4|31382.4|31434.1|31384.1|31430.4|31380.4|13
1645585810000|2022-02-23 03:10:10|31432.1|31382.1|31432.5|31382.5|31435|31385|31430|31380|20
1645585820000|2022-02-23 03:10:20|31432.9|31382.9|31431.3|31381.3|31432.9|31382.9|31430.1|31380.1|10
1645585830000|2022-02-23 03:10:30|31435|31385|31431.5|31381.5|31435|31385|31430.9|31380.9|10
1645585840000|2022-02-23 03:10:40|31431.4|31381.4|31429.6|31379.6|31432|31382|31429.4|31379.4|18
1645585850000|2022-02-23 03:10:50|31429.5|31379.5|31428.7|31378.7|31429.6|31379.6|31428|31378|9
1645585860000|2022-02-23 03:11:00|31428.8|31378.8|31428|31378|31428.8|31378.8|31428|31378|4
1645585870000|2022-02-23 03:11:10|31427.7|31377.7|31428.4|31378.4|31428.5|31378.5|31427.7|31377.7|6
1645585880000|2022-02-23 03:11:20|31428.5|31378.5|31426.8|31376.8|31428.5|31378.5|31426.4|31376.4|6
1645585890000|2022-02-23 03:11:30|31426.7|31376.7|31427.8|31377.8|31428.2|31378.2|31426.7|31376.7|11
1645585900000|2022-02-23 03:11:40|31427.7|31377.7|31427.1|31377.1|31427.7|31377.7|31427|31377|3
1645585910000|2022-02-23 03:11:50|31427.3|31377.3|31427.6|31377.6|31427.9|31377.9|31427.3|31377.3|6
1645585920000|2022-02-23 03:12:00|31426.6|31376.6|31427|31377|31427.2|31377.2|31426.6|31376.6|9
1645585930000|2022-02-23 03:12:10|31428|31378|31427.2|31377.2|31428|31378|31427|31377|9
1645585940000|2022-02-23 03:12:20|31426.9|31376.9|31427.4|31377.4|31427.4|31377.4|31425.6|31375.6|5
1645585950000|2022-02-23 03:12:30|31426.5|31376.5|31428|31378|31428.2|31378.2|31426.5|31376.5|10
1645585960000|2022-02-23 03:12:40|31428.1|31378.1|31425|31375|31428.1|31378.1|31424.9|31374.9|15
1645585970000|2022-02-23 03:12:50|31424.7|31374.7|31425.5|31375.5|31425.5|31375.5|31424.5|31374.5|4
1645585980000|2022-02-23 03:13:00|31425.9|31375.9|31426.2|31376.2|31426.6|31376.6|31425.9|31375.9|9
1645585990000|2022-02-23 03:13:10|31426.3|31376.3|31423.8|31373.8|31426.8|31376.8|31423.8|31373.8|7
1645586000000|2022-02-23 03:13:20|31424.1|31374.1|31428.6|31378.6|31429|31379|31424.1|31374.1|12
1645586010000|2022-02-23 03:13:30|31428.1|31378.1|31427.3|31377.3|31428.1|31378.1|31426.4|31376.4|11
1645586020000|2022-02-23 03:13:40|31427.2|31377.2|31424.8|31374.8|31427.2|31377.2|31424.5|31373|15
1645586030000|2022-02-23 03:13:50|31425.1|31374.3|31422.7|31372.3|31425.8|31374.8|31421.3|31371|22
1645586040000|2022-02-23 03:14:00|31423|31372.6|31424.3|31374.3|31425.8|31375.8|31422.9|31372.6|22
1645586050000|2022-02-23 03:14:10|31424.2|31374.2|31424.2|31374.2|31424.5|31374.5|31424.1|31374.1|8
1645586060000|2022-02-23 03:14:20|31423.4|31373.4|31422.7|31372.7|31424.8|31373.4|31421.9|31369.4|9
1645586070000|2022-02-23 03:14:30|31423|31373|31422.6|31372.6|31423|31373|31422.4|31371.7|6
1645586080000|2022-02-23 03:14:40|31422.7|31372.7|31424|31374|31424|31374|31421.6|31371.6|9
1645586090000|2022-02-23 03:14:50|31423.8|31373.8|31424.6|31374.6|31425.6|31375.6|31423.8|31373.8|10
1645586100000|2022-02-23 03:15:00|31424.5|31374.5|31423.7|31373.7|31424.7|31374.7|31423.7|31373.7|13
1645586110000|2022-02-23 03:15:10|31423.9|31373.9|31423.4|31373.4|31424.2|31374.2|31423.1|31373.1|9
1645586120000|2022-02-23 03:15:20|31423.3|31373.3|31426.7|31376.7|31427.8|31377.8|31422.2|31372.2|13
1645586130000|2022-02-23 03:15:30|31425.4|31375.4|31425.1|31375.1|31426.5|31376.5|31424.9|31374.9|13
1645586140000|2022-02-23 03:15:40|31426.5|31376.5|31422.3|31372.3|31426.5|31376.5|31421.6|31371.6|8
1645586150000|2022-02-23 03:15:50|31424.2|31374.2|31423.4|31373.4|31425.3|31375.3|31422.7|31372.7|19
1645586160000|2022-02-23 03:16:00|31423.5|31373.5|31423.8|31373.8|31424.6|31374.6|31423.5|31373.5|8
1645586170000|2022-02-23 03:16:10|31423.2|31373.2|31422.1|31372.1|31425.4|31375.4|31421.1|31368.4|16
1645586180000|2022-02-23 03:16:20|31423.5|31373.5|31421.3|31371.3|31423.5|31373.5|31421.2|31371.2|9
1645586190000|2022-02-23 03:16:30|31421|31371|31420.4|31370.4|31421.1|31371.1|31419.7|31369.7|6
1645586200000|2022-02-23 03:16:40|31420.2|31370.2|31422|31372|31422.3|31372.3|31420.1|31370.1|16
1645586210000|2022-02-23 03:16:50|31421.7|31371.7|31421.7|31371.7|31421.7|31371.7|31420.9|31370.9|7
1645586220000|2022-02-23 03:17:00|31422.5|31372.5|31424.9|31374.9|31425.7|31375.7|31421.1|31371.1|13
1645586230000|2022-02-23 03:17:10|31426.8|31376.8|31419.6|31367|31426.8|31376.8|31419|31362.6|16
1645586240000|2022-02-23 03:17:20|31420.1|31368|31420.6|31369.9|31421.2|31370|31419.3|31368|9
1645586250000|2022-02-23 03:17:30|31419.5|31369.5|31422.2|31372.2|31423.2|31373.2|31419.2|31369.2|10
1645586260000|2022-02-23 03:17:40|31422.8|31372.8|31421.3|31371.3|31422.8|31372.8|31420.1|31370.1|16
1645586270000|2022-02-23 03:17:50|31421.6|31371.6|31421.2|31371.2|31422.1|31372.1|31421.2|31371.2|11
1645586280000|2022-02-23 03:18:00|31421.1|31371.1|31421.5|31371.5|31422.8|31372.8|31421.1|31371.1|12
1645586290000|2022-02-23 03:18:10|31421.7|31371.7|31420.8|31370.8|31421.9|31371.9|31420.1|31370.1|9
1645586300000|2022-02-23 03:18:20|31420.9|31370.9|31427.1|31377.1|31429.2|31379.2|31419.8|31369.8|15
1645586310000|2022-02-23 03:18:30|31425.6|31375.6|31424.3|31374.3|31425.6|31375.6|31423|31373|14
1645586320000|2022-02-23 03:18:40|31423.1|31373.1|31423.9|31373.9|31425.7|31375.7|31423.1|31373.1|13
1645586330000|2022-02-23 03:18:50|31423.7|31373.7|31425.8|31375.8|31426|31376|31423.5|31373.5|8
1645586340000|2022-02-23 03:19:00|31424.9|31374.9|31424|31374|31424.9|31374.9|31423.1|31373.1|3
1645586350000|2022-02-23 03:19:10|31423.1|31373.1|31424.2|31374.2|31426.9|31376.9|31423.1|31373.1|6
1645586360000|2022-02-23 03:19:20|31423|31373|31425.8|31375.8|31425.8|31375.8|31420.7|31370.7|7
1645586370000|2022-02-23 03:19:30|31425.6|31375.6|31424.2|31374.2|31425.6|31375.6|31424.2|31374.2|7
1645586380000|2022-02-23 03:19:40|31424.6|31374.6|31423.2|31373.2|31424.6|31374.6|31423.2|31373.2|11
1645586390000|2022-02-23 03:19:50|31423.6|31372.4|31426.8|31376.8|31427.6|31377.6|31422.2|31372.2|7
1645586400000|2022-02-23 03:20:00|31425.3|31375.3|31421.8|31371.8|31425.9|31375.9|31420|31369|12
1645586410000|2022-02-23 03:20:10|31421.6|31371.6|31417.6|31367.6|31423.3|31372.2|31416.7|31366.3|25
1645586420000|2022-02-23 03:20:20|31417.4|31367.4|31418.2|31368.2|31418.2|31368.2|31416.7|31366.7|9
1645586430000|2022-02-23 03:20:30|31418.1|31368.1|31418.3|31368.3|31418.7|31368.7|31417.2|31367.2|17
1645586440000|2022-02-23 03:20:40|31418.1|31368.1|31416.3|31366.3|31418.5|31368.5|31416.3|31366.3|6
1645586450000|2022-02-23 03:20:50|31416.7|31366.4|31417.2|31367.2|31417.2|31367.2|31416.3|31366.3|8
1645586460000|2022-02-23 03:21:00|31416.4|31366.3|31417.1|31367.1|31417.3|31367.3|31415.8|31365.8|12
1645586470000|2022-02-23 03:21:10|31417|31367|31418.5|31368.5|31418.8|31368.8|31417|31367|7
1645586480000|2022-02-23 03:21:20|31418.7|31368.7|31418.4|31368.4|31418.7|31368.7|31418|31368|10
1645586490000|2022-02-23 03:21:30|31418.3|31368.3|31418.3|31368.3|31418.6|31368.6|31418.3|31368.3|5
1645586500000|2022-02-23 03:21:40|31418.4|31368.4|31420.2|31370.2|31420.2|31370.2|31418.4|31368.4|7
1645586510000|2022-02-23 03:21:50|31420.1|31370.1|31419.6|31369.6|31420.1|31370.1|31419.6|31369.6|5
1645586520000|2022-02-23 03:22:00|31416.6|31366.6|31419.1|31369.1|31419.5|31369.5|31416.6|31366.6|10
1645586530000|2022-02-23 03:22:10|31419|31369|31419|31369|31419|31369|31418.8|31368.8|4
1645586540000|2022-02-23 03:22:20|31419.1|31369.1|31418.8|31368.8|31419.1|31369.1|31418.2|31368.2|10
1645586550000|2022-02-23 03:22:30|31418.4|31368.4|31418.9|31368.9|31418.9|31368.9|31418.1|31368.1|4
1645586560000|2022-02-23 03:22:40|31418.5|31368.5|31418.8|31368.8|31419.9|31369.9|31418.5|31368.5|9
1645586570000|2022-02-23 03:22:50|31418.5|31368.5|31414.4|31364.4|31418.5|31368.5|31414.3|31363.9|18
1645586580000|2022-02-23 03:23:00|31414.2|31364.2|31414|31364|31414.5|31364.5|31414|31364|8
1645586590000|2022-02-23 03:23:10|31414.9|31364.9|31416.1|31366.1|31416.1|31366.1|31414.6|31364.6|8
1645586600000|2022-02-23 03:23:20|31416|31366|31415.5|31365.5|31416|31366|31415.5|31365.5|5
1645586610000|2022-02-23 03:23:30|31415.2|31365.2|31416.3|31365.2|31416.8|31366.8|31415.2|31365.2|7
1645586620000|2022-02-23 03:23:40|31416.5|31365.4|31417.2|31367.2|31417.2|31367.2|31415.7|31365.4|10
1645586630000|2022-02-23 03:23:50|31415.6|31365.6|31417.4|31367.4|31417.5|31367.5|31415.6|31365.6|13
1645586640000|2022-02-23 03:24:00|31417.2|31367.2|31417.2|31367.2|31417.5|31367.5|31417|31367|9
1645586650000|2022-02-23 03:24:10|31417|31367|31417.3|31367.3|31417.3|31367.3|31417|31367|4
1645586660000|2022-02-23 03:24:20|31416.8|31366.8|31416.8|31365.2|31417.5|31366.8|31415.9|31364.3|14
1645586670000|2022-02-23 03:24:30|31417.8|31367.8|31416.3|31366.3|31417.8|31367.8|31416.2|31366.2|9
1645586680000|2022-02-23 03:24:40|31416|31366|31415|31365|31416|31366|31414.3|31364.3|8
1645586690000|2022-02-23 03:24:50|31415.2|31365.2|31416.7|31366.7|31416.7|31366.7|31414.8|31364.8|8
1645586700000|2022-02-23 03:25:00|31416.6|31366.6|31416.7|31366.7|31416.8|31366.8|31416.5|31366.5|9
1645586710000|2022-02-23 03:25:10|31416.8|31366.8|31415.7|31365.7|31417.4|31366.9|31415.7|31363.5|9
1645586720000|2022-02-23 03:25:20|31415.9|31365.9|31415.3|31365.3|31416.3|31365.9|31415.2|31364|8
1645586730000|2022-02-23 03:25:30|31415.2|31365.2|31415.4|31365.4|31416.3|31366.3|31415.2|31365.2|8
1645586740000|2022-02-23 03:25:40|31414|31364|31414.6|31364.6|31414.8|31364.8|31414|31364|6
1645586750000|2022-02-23 03:25:50|31414.7|31364.7|31414.6|31363.5|31415.8|31365.8|31414.3|31363.5|12
1645586760000|2022-02-23 03:26:00|31414.2|31364.2|31414.4|31364.4|31414.4|31364.4|31414.2|31364.2|2
1645586770000|2022-02-23 03:26:10|31414.9|31363.2|31416.1|31366.1|31416.1|31366.1|31414.9|31363.2|11
1645586780000|2022-02-23 03:26:20|31415.9|31365.9|31415.3|31365.3|31416|31366|31415.3|31365.3|7
1645586790000|2022-02-23 03:26:30|31415.4|31365.4|31414.7|31364.7|31416.1|31366.1|31414.2|31364.2|10
1645586800000|2022-02-23 03:26:40|31415|31365|31414.9|31364.9|31415|31365|31414.4|31364.4|5
1645586810000|2022-02-23 03:26:50|31414.6|31364.6|31415.4|31365.4|31415.8|31365.8|31414.6|31364.6|10
1645586820000|2022-02-23 03:27:00|31415.1|31365.1|31414.3|31364.3|31415.2|31365.2|31414.3|31364.3|10
1645586830000|2022-02-23 03:27:10|31414.1|31364.1|31413.9|31363.9|31414.3|31364.3|31413.6|31363.6|10
1645586840000|2022-02-23 03:27:20|31415.6|31365.6|31415.2|31365.2|31415.9|31365.9|31414.7|31364.3|9
1645586850000|2022-02-23 03:27:30|31415.3|31365.1|31414.2|31364.2|31415.8|31365.1|31413.2|31363.2|9
1645586860000|2022-02-23 03:27:40|31416|31366|31415.7|31365.7|31416|31366|31415.3|31365.3|9
1645586870000|2022-02-23 03:27:50|31415.8|31365.8|31416|31366|31416|31366|31415|31365|7
1645586880000|2022-02-23 03:28:00|31416.2|31365|31415.2|31365.2|31416.2|31365.4|31414.8|31363.2|17
1645586890000|2022-02-23 03:28:10|31415.1|31364.9|31416.9|31366.9|31417.7|31367.7|31415.1|31364.9|10
1645586900000|2022-02-23 03:28:20|31418.2|31368.2|31417|31367|31418.4|31368.4|31417|31367|12
1645586910000|2022-02-23 03:28:30|31416.9|31366.9|31417.2|31367.2|31420.4|31370.4|31416.9|31366.9|14
1645586920000|2022-02-23 03:28:40|31417|31367|31418.2|31368.2|31418.5|31368.5|31417|31367|12
1645586930000|2022-02-23 03:28:50|31417.3|31367.3|31416.2|31366.2|31418.7|31368.7|31416.2|31366.2|12
1645586940000|2022-02-23 03:29:00|31419.2|31365.6|31419.3|31369.3|31421|31371|31418.3|31365.2|15
1645586950000|2022-02-23 03:29:10|31419.2|31369.2|31418.9|31368.9|31420.4|31370.4|31418.9|31368.9|7
1645586960000|2022-02-23 03:29:20|31417.4|31367.4|31418.1|31368.1|31418.6|31368.6|31417.2|31367.2|10
1645586970000|2022-02-23 03:29:30|31419.8|31369.8|31418.7|31368.7|31419.8|31369.8|31418.6|31368.6|10
1645586980000|2022-02-23 03:29:40|31419.4|31369.4|31417.4|31367.4|31419.4|31369.4|31417.3|31367.3|8
1645586990000|2022-02-23 03:29:50|31417.3|31367.3|31419.3|31369.3|31419.6|31369.6|31417.3|31365.8|8
1645587000000|2022-02-23 03:30:00|31418.6|31368.6|31419.4|31369.4|31419.9|31369.9|31418.3|31368.3|10
1645587010000|2022-02-23 03:30:10|31419.2|31369.2|31416|31366|31422|31372|31415.7|31365.7|11
1645587020000|2022-02-23 03:30:20|31415.7|31365.7|31417.5|31367.5|31417.5|31367.5|31415.7|31365.7|8
1645587030000|2022-02-23 03:30:30|31417.2|31367.2|31419.3|31369.3|31420.9|31370.9|31417.2|31367.2|14
1645587040000|2022-02-23 03:30:40|31419.4|31369.4|31417.9|31367.2|31420.8|31370.8|31415.3|31365.3|13
1645587050000|2022-02-23 03:30:50|31420.6|31370.6|31415.2|31364.8|31420.6|31370.6|31414.8|31362.8|23
1645587060000|2022-02-23 03:31:00|31416.2|31361.3|31414.9|31364.9|31416.2|31366|31414.2|31361.3|17
1645587070000|2022-02-23 03:31:10|31414.4|31364.4|31414.9|31364.9|31415.6|31365.6|31414|31364|14
1645587080000|2022-02-23 03:31:20|31414.8|31364.8|31415.6|31365.6|31415.6|31365.6|31414.7|31364.7|11
1645587090000|2022-02-23 03:31:30|31416.4|31366.4|31417.4|31367.4|31418.9|31368.9|31416.3|31366.3|13
1645587100000|2022-02-23 03:31:40|31417.1|31367.1|31419.1|31369.1|31419.1|31369.1|31416.3|31366.3|11
1645587110000|2022-02-23 03:31:50|31419.3|31369.3|31417.2|31367.2|31419.5|31369.5|31417.2|31367.2|10
1645587120000|2022-02-23 03:32:00|31417.7|31367.7|31414.6|31364.6|31417.7|31367.7|31414.2|31364.2|14
1645587130000|2022-02-23 03:32:10|31414.7|31364.7|31416.7|31366.7|31416.9|31366.9|31414.7|31364.7|14
1645587140000|2022-02-23 03:32:20|31417.4|31367.4|31418.2|31368.2|31418.2|31368.2|31416.6|31366.6|9
1645587150000|2022-02-23 03:32:30|31418.7|31368.7|31414.2|31364.2|31418.7|31368.7|31413.8|31363.8|9
1645587160000|2022-02-23 03:32:40|31413.1|31363.1|31417.1|31367.1|31420.8|31370.8|31413.1|31362.1|11
1645587170000|2022-02-23 03:32:50|31416.2|31366.2|31412.9|31362.9|31416.2|31366.2|31411.5|31361.5|16
1645587180000|2022-02-23 03:33:00|31412.2|31362.2|31416.3|31366.3|31416.3|31366.3|31412.1|31362.1|17
1645587190000|2022-02-23 03:33:10|31415.4|31365.4|31415.1|31365.1|31415.5|31365.5|31414.7|31364.7|8
1645587200000|2022-02-23 03:33:20|31416.9|31366.9|31417.8|31367.8|31417.8|31367.8|31415.1|31365.1|11
1645587210000|2022-02-23 03:33:30|31416.8|31366.8|31415.3|31365.3|31417.3|31367.3|31414.2|31364.2|18
1645587220000|2022-02-23 03:33:40|31414.2|31364.2|31413.3|31363.3|31415.5|31365.5|31413.3|31363.3|8
1645587230000|2022-02-23 03:33:50|31413.6|31363.6|31418|31368|31418.6|31368.6|31413.6|31363.6|8
1645587240000|2022-02-23 03:34:00|31416.6|31366.6|31417|31367|31417.6|31367.6|31416.6|31366.6|7
1645587250000|2022-02-23 03:34:10|31416.5|31366.5|31418.3|31368.3|31419.8|31369.8|31416.5|31366.5|8
1645587260000|2022-02-23 03:34:20|31418.5|31368.5|31413.3|31363.3|31418.5|31368.5|31413.3|31363.3|3
1645587270000|2022-02-23 03:34:30|31419.1|31369.1|31418.2|31368.2|31419.1|31369.1|31418.2|31368.2|3
1645587280000|2022-02-23 03:34:40|31418.5|31368.5|31415.9|31365.9|31418.5|31368.5|31415.9|31365.9|3
1645587290000|2022-02-23 03:34:50|31414.3|31364.3|31415.7|31365.7|31417.6|31367.6|31413.9|31363.9|10
1645587300000|2022-02-23 03:35:00|31415.8|31365.8|31415.4|31365.4|31417.6|31367.6|31414.3|31364.3|12
1645587310000|2022-02-23 03:35:10|31415.6|31365.6|31412.6|31362.6|31415.6|31365.6|31412.5|31362.5|7
1645587320000|2022-02-23 03:35:20|31412.5|31362.5|31413.2|31363.2|31413.7|31363.7|31412.5|31362.5|3
1645587330000|2022-02-23 03:35:30|31412.5|31362.5|31415.6|31365.6|31418.7|31368.7|31412.5|31362.5|10
1645587340000|2022-02-23 03:35:40|31417.1|31367.1|31415.6|31365.6|31417.9|31367.9|31415.6|31365.6|5
1645587350000|2022-02-23 03:35:50|31416.9|31366.9|31413.8|31363.8|31417.1|31367.1|31413.2|31363.2|12
1645587360000|2022-02-23 03:36:00|31414.3|31364.3|31413.1|31363.1|31415.8|31365.8|31412.5|31362.5|14
1645587370000|2022-02-23 03:36:10|31412.6|31362.6|31417.3|31367.3|31418|31368|31412.2|31362.2|9
1645587380000|2022-02-23 03:36:20|31415.6|31365.6|31415.2|31365.2|31415.7|31365.7|31414.2|31364.2|16
1645587390000|2022-02-23 03:36:30|31413.6|31363.6|31412.9|31362.9|31413.7|31363.7|31412.9|31362.9|7
1645587400000|2022-02-23 03:36:40|31413.4|31363.4|31413.1|31363.1|31413.4|31363.4|31412.7|31362.7|6
1645587410000|2022-02-23 03:36:50|31412.4|31362.4|31412.8|31362.8|31413.9|31363.9|31411.8|31361.8|11
1645587420000|2022-02-23 03:37:00|31412.7|31362.7|31416.6|31366.6|31419|31369|31412.7|31362.7|13
1645587430000|2022-02-23 03:37:10|31413|31363|31415.1|31365.1|31417.7|31367.7|31412.7|31362.7|14
1645587440000|2022-02-23 03:37:20|31416.1|31366.1|31413.6|31363.6|31416.1|31366.1|31413.1|31363.1|8
1645587450000|2022-02-23 03:37:30|31413.5|31363.5|31416.3|31366.3|31417.4|31367.4|31413.5|31363.5|7
1645587460000|2022-02-23 03:37:40|31416.8|31366.8|31414.7|31364.7|31417.5|31367.5|31414.6|31364.6|11
1645587470000|2022-02-23 03:37:50|31414.4|31364.4|31413.2|31363.2|31414.7|31364.7|31413.2|31363.2|5
1645587480000|2022-02-23 03:38:00|31412.9|31362.9|31413.8|31363.8|31414.1|31364.1|31412.9|31362.9|6
1645587490000|2022-02-23 03:38:10|31413.9|31363.9|31415|31365|31417.5|31367.5|31413.8|31363.8|10
1645587500000|2022-02-23 03:38:20|31417.8|31367.8|31415.2|31365.2|31417.8|31367.8|31412.8|31361.5|18
1645587510000|2022-02-23 03:38:30|31415.3|31365.3|31413.9|31363.9|31415.3|31365.3|31413.9|31363.9|9
1645587520000|2022-02-23 03:38:40|31414.5|31364.5|31413.7|31363.7|31414.5|31364.5|31413.7|31363.7|6
1645587530000|2022-02-23 03:38:50|31414.2|31364.2|31416.6|31366.6|31416.6|31366.6|31413.8|31363.8|15
1645587540000|2022-02-23 03:39:00|31414.8|31364.8|31413.6|31363.6|31417|31367|31413.6|31363.6|11
1645587550000|2022-02-23 03:39:10|31414|31364|31412.9|31362.9|31414|31364|31410.8|31360.8|10
1645587560000|2022-02-23 03:39:20|31413.1|31363.1|31412.9|31362.9|31414.2|31364.2|31412.7|31362.7|21
1645587570000|2022-02-23 03:39:30|31412.6|31362.6|31415.1|31365.1|31416.7|31366.7|31412.6|31362.6|9
1645587580000|2022-02-23 03:39:40|31415|31365|31417.1|31367.1|31417.1|31367.1|31415|31365|6
1645587590000|2022-02-23 03:39:50|31416.5|31366.5|31415.2|31365.2|31417.7|31367.7|31413.4|31363.4|16
1645587600000|2022-02-23 03:40:00|31416.3|31366.3|31413.3|31362.2|31417|31367|31413.3|31362.2|21
1645587610000|2022-02-23 03:40:10|31413.7|31363|31414.6|31364.6|31415.1|31365.1|31411.7|31361.7|24
1645587620000|2022-02-23 03:40:20|31414.3|31364.3|31413.6|31363.6|31414.3|31364.3|31413.5|31363.5|6
1645587630000|2022-02-23 03:40:30|31413.3|31363.3|31414.2|31364.2|31414.9|31364.7|31413.3|31363.3|10
1645587640000|2022-02-23 03:40:40|31414.3|31364.3|31413.9|31363.8|31414.3|31364.3|31413.6|31363.6|7
1645587650000|2022-02-23 03:40:50|31414.4|31363.5|31413.3|31363.3|31414.4|31364.1|31413.3|31363.3|9
1645587660000|2022-02-23 03:41:00|31413.4|31363.4|31412.6|31362.6|31413.4|31363.4|31411.6|31361.6|11
1645587670000|2022-02-23 03:41:10|31412.4|31362.4|31413.1|31363.1|31413.2|31363.2|31411.7|31361.7|13
1645587680000|2022-02-23 03:41:20|31413.3|31363.3|31413.3|31363.3|31413.5|31363.5|31413.1|31363.1|5
1645587690000|2022-02-23 03:41:30|31413.1|31363.1|31413.7|31363.7|31414.1|31364.1|31413.1|31363.1|8
1645587700000|2022-02-23 03:41:40|31413.9|31363.9|31414.6|31364.6|31415.1|31365.1|31413.4|31363.4|15
1645587710000|2022-02-23 03:41:50|31415.5|31365.5|31414.4|31364.4|31415.6|31365.6|31413.5|31363.5|10
1645587720000|2022-02-23 03:42:00|31414.3|31364.3|31413.2|31363.2|31414.4|31364.4|31413.2|31363.2|7
1645587730000|2022-02-23 03:42:10|31413.3|31363.3|31414.2|31364.2|31414.2|31364.2|31413|31363|6
1645587740000|2022-02-23 03:42:20|31414|31364|31413.1|31363.1|31414|31364|31412.5|31362.5|8
1645587750000|2022-02-23 03:42:30|31414.2|31364.2|31417.3|31367.3|31418|31367.6|31414.2|31364.2|13
1645587760000|2022-02-23 03:42:40|31417|31367|31417.5|31367.5|31417.7|31367.7|31417|31367|10
1645587770000|2022-02-23 03:42:50|31417.3|31367.3|31418.6|31368.6|31418.6|31368.6|31417.1|31367.1|9
1645587780000|2022-02-23 03:43:00|31418.4|31368.4|31419.6|31369.6|31421.2|31371.2|31417.4|31366.8|16
1645587790000|2022-02-23 03:43:10|31420|31370|31423.3|31373.3|31423.4|31373.4|31420|31370|11
1645587800000|2022-02-23 03:43:20|31422.6|31372.6|31424.2|31374.2|31424.9|31374.9|31422.6|31372.6|16
1645587810000|2022-02-23 03:43:30|31423.9|31373.9|31421.4|31371.4|31423.9|31373.9|31421.4|31371.4|14
1645587820000|2022-02-23 03:43:40|31420.8|31370.8|31421.3|31371.3|31421.4|31371.4|31420.6|31370.6|6
1645587830000|2022-02-23 03:43:50|31421.1|31371.1|31424.9|31374.9|31425.6|31375.6|31421|31371|13
1645587840000|2022-02-23 03:44:00|31425.2|31375.2|31420.5|31370.5|31426.5|31376.5|31420.2|31370.2|13
1645587850000|2022-02-23 03:44:10|31420.6|31370.6|31421.6|31371.6|31421.6|31371.6|31420.6|31370.6|4
1645587860000|2022-02-23 03:44:20|31421.2|31371.2|31421.8|31371.8|31421.8|31371.8|31421|31371|4
1645587870000|2022-02-23 03:44:30|31426.9|31376.9|31421.8|31371.8|31427.6|31377.6|31420.2|31370.2|17
1645587880000|2022-02-23 03:44:40|31421.7|31371.7|31421.4|31371.4|31422.8|31372.8|31421.1|31371.1|10
1645587890000|2022-02-23 03:44:50|31421.9|31371.9|31421.4|31371.4|31425.1|31375.1|31421.4|31371.4|19
1645587900000|2022-02-23 03:45:00|31422.6|31372.6|31421.5|31371.5|31423.5|31373.5|31420.9|31370.9|23
1645587910000|2022-02-23 03:45:10|31421.6|31371.6|31423.7|31373.7|31424|31374|31421.5|31371.5|14
1645587920000|2022-02-23 03:45:20|31423.4|31373.4|31422.5|31372.5|31423.4|31373.4|31420.9|31370.9|17
1645587930000|2022-02-23 03:45:30|31423.5|31373.5|31423.6|31373.6|31424.8|31374.8|31422.7|31372.7|8
1645587940000|2022-02-23 03:45:40|31424.1|31374.1|31422.9|31372.9|31424.1|31374.1|31422.6|31372.6|11
1645587950000|2022-02-23 03:45:50|31423.6|31373.6|31422.6|31372.6|31423.6|31373.6|31419.9|31369.9|24
1645587960000|2022-02-23 03:46:00|31422.5|31372.5|31423.1|31373.1|31424.2|31374.2|31422.2|31372.2|11
1645587970000|2022-02-23 03:46:10|31422.7|31372.7|31423.2|31373.2|31423.6|31373.6|31421.2|31371.2|11
1645587980000|2022-02-23 03:46:20|31422.8|31372.8|31422.9|31372.9|31423.7|31373.7|31422.3|31372.3|6
1645587990000|2022-02-23 03:46:30|31422.7|31372.7|31422.8|31372.8|31424.6|31374.6|31422|31372|7
1645588000000|2022-02-23 03:46:40|31423.1|31373.1|31421.5|31371.5|31424.2|31374.2|31421.5|31371.5|6
1645588010000|2022-02-23 03:46:50|31420|31370|31421.2|31371.2|31422.6|31372.6|31419.8|31369.8|15
1645588020000|2022-02-23 03:47:00|31421|31371|31421.4|31371.4|31421.7|31371.7|31421|31371|14
1645588030000|2022-02-23 03:47:10|31421.7|31371.7|31420.4|31370.4|31422|31372|31420.2|31370.2|12
1645588040000|2022-02-23 03:47:20|31421.6|31371.6|31420.6|31370.6|31421.6|31371.6|31420.6|31370.6|15
1645588050000|2022-02-23 03:47:30|31421.1|31371.1|31422.4|31372.4|31424|31374|31420.8|31370.8|19
1645588060000|2022-02-23 03:47:40|31422.6|31372.6|31420.5|31370.5|31422.9|31372.9|31420.5|31370.5|10
1645588070000|2022-02-23 03:47:50|31420.4|31370.4|31420.2|31370.2|31420.6|31370.6|31420.2|31370.2|8
1645588080000|2022-02-23 03:48:00|31420.1|31370.1|31420.5|31370.5|31420.5|31370.5|31420.1|31370.1|5
1645588090000|2022-02-23 03:48:10|31420.9|31370.9|31421.4|31371.4|31421.4|31371.4|31420.7|31370.7|11
1645588100000|2022-02-23 03:48:20|31421.2|31371.2|31423.1|31373.1|31423.1|31373.1|31420.3|31370.3|9
1645588110000|2022-02-23 03:48:30|31423.3|31373.3|31421.3|31371.3|31424.7|31374.7|31421.3|31371.3|17
1645588120000|2022-02-23 03:48:40|31420.8|31370.8|31421|31371|31422.5|31372.5|31420.6|31370.6|19
1645588130000|2022-02-23 03:48:50|31420.3|31370.3|31421.2|31371.2|31421.2|31371.2|31419.6|31369.6|8
1645588140000|2022-02-23 03:49:00|31421.1|31371.1|31422.1|31372.1|31422.4|31372.4|31421|31371|17
1645588150000|2022-02-23 03:49:10|31423|31373|31423.1|31373.1|31424|31374|31422|31372|9
1645588160000|2022-02-23 03:49:20|31424.2|31374.2|31422.1|31372.1|31425.6|31375.6|31421.3|31371.3|10
1645588170000|2022-02-23 03:49:30|31422.5|31372.5|31422.9|31372.9|31426.8|31376.8|31420.7|31370.7|11
1645588180000|2022-02-23 03:49:40|31423.6|31373.6|31423.6|31373.6|31424.1|31374.1|31421.8|31371.8|14
1645588190000|2022-02-23 03:49:50|31423.5|31373.5|31421.1|31371.1|31423.5|31373.5|31421.1|31371.1|14
1645588200000|2022-02-23 03:50:00|31421.3|31371.3|31421.5|31371.5|31422.3|31372.3|31420.2|31370.2|22
1645588210000|2022-02-23 03:50:10|31421.1|31371.1|31421.8|31371.8|31422.4|31372.4|31421.1|31371.1|18
1645588220000|2022-02-23 03:50:20|31421.7|31371.7|31421.8|31371.8|31421.8|31371.8|31421.2|31371.2|8
1645588230000|2022-02-23 03:50:30|31421.7|31371.7|31421.7|31371.7|31421.9|31371.9|31421.4|31371.4|5
1645588240000|2022-02-23 03:50:40|31421.6|31371.6|31421.9|31371.9|31421.9|31371.9|31421.4|31371.4|4
1645588250000|2022-02-23 03:50:50|31423.4|31373.4|31424.1|31374.1|31424.7|31374.7|31422.6|31372.6|7
1645588260000|2022-02-23 03:51:00|31424.2|31374.2|31424.2|31374.2|31424.2|31374.2|31423.4|31373.4|4
1645588270000|2022-02-23 03:51:10|31421.7|31371.7|31421.7|31371.7|31421.7|31371.7|31421.7|31371.7|1
1645588280000|2022-02-23 03:51:20|31426.3|31376.3|31426.3|31376.3|31426.3|31376.3|31426.3|31376.3|1
1645588290000|2022-02-23 03:51:30|31426.6|31376.6|31423.3|31373.3|31426.6|31376.6|31422.6|31372.6|7
1645588300000|2022-02-23 03:51:40|31422.9|31372.9|31424|31374|31424.5|31374.5|31420.1|31370.1|15
1645588310000|2022-02-23 03:51:50|31419.9|31369.9|31425|31375|31425|31375|31419.9|31369.9|15
1645588320000|2022-02-23 03:52:00|31424|31374|31419.7|31369.7|31424.9|31374.9|31419.6|31369.6|8
1645588330000|2022-02-23 03:52:10|31420.6|31370.6|31420.6|31370.6|31420.7|31370.7|31419.6|31369.5|8
1645588340000|2022-02-23 03:52:20|31420.5|31370.5|31417.9|31366.5|31420.5|31370.5|31417.9|31365.5|5
1645588350000|2022-02-23 03:52:30|31419.7|31366.9|31419.8|31369.8|31422.1|31372.1|31419.7|31366.9|12
1645588360000|2022-02-23 03:52:40|31417.9|31367.9|31415.9|31365.9|31419|31369|31415.2|31365.2|12
1645588370000|2022-02-23 03:52:50|31415.7|31365.7|31418.6|31368.6|31418.7|31368.7|31415.7|31365.7|10
1645588380000|2022-02-23 03:53:00|31418.5|31368.5|31419.7|31369.7|31419.8|31369.8|31418.5|31368.5|7
1645588390000|2022-02-23 03:53:10|31420.1|31370.1|31420.7|31370.7|31421.1|31371.1|31420|31370|7
1645588400000|2022-02-23 03:53:20|31418.9|31368.9|31419.2|31369.2|31420.3|31370.3|31418.9|31368.9|8
1645588410000|2022-02-23 03:53:30|31419.3|31369.3|31419.9|31369.9|31419.9|31369.9|31419.3|31369.3|4
1645588420000|2022-02-23 03:53:40|31419.7|31369.7|31419.8|31369.8|31420.2|31370.2|31418.1|31368.1|10
1645588430000|2022-02-23 03:53:50|31419.7|31369.7|31419.7|31369.7|31420.4|31370.4|31419.7|31369.7|4
1645588440000|2022-02-23 03:54:00|31419.6|31369.6|31419.7|31369.7|31420.2|31370.2|31419.6|31369.6|5
1645588450000|2022-02-23 03:54:10|31419.5|31369.5|31419.9|31369.9|31420.1|31370.1|31419.5|31369.5|5
1645588460000|2022-02-23 03:54:20|31418.9|31368.9|31419.9|31369.9|31419.9|31369.9|31418.9|31368.9|6
1645588470000|2022-02-23 03:54:30|31419.3|31369.3|31418.1|31368.1|31419.5|31369.5|31417.1|31367.1|11
1645588480000|2022-02-23 03:54:40|31421.3|31371.3|31421.4|31371.4|31421.6|31371.6|31420.4|31370.4|13
1645588490000|2022-02-23 03:54:50|31421|31371|31423.3|31373.3|31423.6|31373.6|31420.4|31370.4|8
1645588500000|2022-02-23 03:55:00|31422.7|31372.7|31420.2|31370.2|31423.4|31373.4|31420.2|31370.2|13
1645588510000|2022-02-23 03:55:10|31420.5|31370.5|31421.5|31371.5|31422.1|31372.1|31419.9|31369.9|10
1645588520000|2022-02-23 03:55:20|31420.8|31370.8|31420.6|31370.6|31421.6|31371.6|31420.6|31370.6|6
1645588530000|2022-02-23 03:55:30|31420.4|31370.4|31422.2|31372.2|31424.2|31374.2|31420.3|31370.3|9
1645588540000|2022-02-23 03:55:40|31422.6|31372.6|31420.1|31370.1|31422.6|31372.6|31420.1|31370.1|9
1645588550000|2022-02-23 03:55:50|31419.9|31369.9|31418.6|31368.6|31420.6|31370.6|31418|31368|10
1645588560000|2022-02-23 03:56:00|31418.3|31368.3|31418.8|31368.8|31420.1|31370.1|31417.1|31367.1|16
1645588570000|2022-02-23 03:56:10|31419.5|31369.5|31419.7|31369.7|31420.3|31370.3|31418.2|31368.2|24
1645588580000|2022-02-23 03:56:20|31419.3|31369.3|31419|31369|31419.9|31369.9|31417.8|31367.8|8
1645588590000|2022-02-23 03:56:30|31419.1|31369.1|31419|31369|31419.2|31369.2|31417.5|31367.5|14
1645588600000|2022-02-23 03:56:40|31419.1|31369.1|31417.9|31367.9|31419.1|31369.1|31417.5|31367.5|8
1645588610000|2022-02-23 03:56:50|31418.5|31368.5|31417.7|31367.7|31418.5|31368.5|31417.6|31367.6|11
1645588620000|2022-02-23 03:57:00|31417.9|31367.9|31414.8|31364.8|31417.9|31367.9|31414|31364|12
1645588630000|2022-02-23 03:57:10|31415.8|31365.2|31417.2|31367.2|31417.4|31367.4|31414.6|31364.5|11
1645588640000|2022-02-23 03:57:20|31417|31367|31416.6|31362.6|31417.5|31367.1|31416.1|31362.6|9
1645588650000|2022-02-23 03:57:30|31417.4|31365|31417.8|31367.8|31417.8|31367.8|31415.6|31364.2|20
1645588660000|2022-02-23 03:57:40|31416.5|31366.5|31416.1|31366.1|31417.2|31367.2|31414.6|31364.6|6
1645588670000|2022-02-23 03:57:50|31414.9|31364.9|31413.5|31363.5|31415.1|31365.1|31413.5|31363.5|7
1645588680000|2022-02-23 03:58:00|31413.6|31363.6|31415|31365|31417.1|31367.1|31413.6|31363.6|6
1645588690000|2022-02-23 03:58:10|31416|31366|31414.8|31364.8|31416|31366|31414.8|31364.8|6
1645588700000|2022-02-23 03:58:20|31414.6|31364.6|31418.6|31368.6|31420.3|31370.3|31414.6|31363.3|13
1645588710000|2022-02-23 03:58:30|31418.2|31368.2|31415.7|31365.7|31418.2|31368.2|31414.4|31364.4|17
1645588720000|2022-02-23 03:58:40|31415.5|31365.5|31412.7|31362.7|31415.5|31365.5|31412.2|31362.2|9
1645588730000|2022-02-23 03:58:50|31412.8|31362.8|31415.3|31365.3|31415.3|31365.3|31411.4|31361.4|17
1645588740000|2022-02-23 03:59:00|31414.9|31364.9|31414.9|31364.9|31416.7|31366.7|31414.9|31364.9|10
1645588750000|2022-02-23 03:59:10|31415.2|31365.2|31413.7|31363.7|31415.2|31365.2|31413.3|31363.3|8
1645588760000|2022-02-23 03:59:20|31413.1|31363.1|31411.8|31361.8|31413.7|31363.7|31411.7|31361.7|9
1645588770000|2022-02-23 03:59:30|31411.3|31361.3|31412.5|31362.5|31413.1|31363.1|31411.3|31361.3|6
1645588780000|2022-02-23 03:59:40|31415.2|31365.2|31411.8|31361.8|31415.2|31365.2|31411.7|31361.7|13
1645588790000|2022-02-23 03:59:50|31412.9|31362.9|31411.9|31361.9|31414.2|31364.2|31411.8|31361.8|14
1645588800000|2022-02-23 04:00:00|31411.4|31361.4|31410.4|31360.4|31411.8|31361.8|31409.1|31359.1|13
1645588810000|2022-02-23 04:00:10|31409.9|31359.9|31410|31360|31412.2|31362.2|31408.7|31358.7|15
1645588820000|2022-02-23 04:00:20|31409.7|31359.7|31410.9|31360.9|31411.2|31361.2|31409.7|31359.7|15
1645588830000|2022-02-23 04:00:30|31411|31361|31413.6|31363.6|31413.8|31363.8|31411|31361|7
1645588840000|2022-02-23 04:00:40|31413.4|31363.4|31412.2|31362.2|31415.2|31365.2|31410.5|31360.5|18
1645588850000|2022-02-23 04:00:50|31411.6|31361.6|31413|31363|31413|31363|31411|31361|10
1645588860000|2022-02-23 04:01:00|31413.8|31363.7|31412.6|31362.6|31416.5|31366.5|31412|31362|15
1645588870000|2022-02-23 04:01:10|31413.6|31363.6|31412|31362|31414|31364|31411.8|31361.8|15
1645588880000|2022-02-23 04:01:20|31411.7|31361.7|31413.8|31363.8|31414|31364|31411.7|31361.7|8
1645588890000|2022-02-23 04:01:30|31413.4|31363.4|31415|31365|31415.3|31365.3|31412.9|31362.9|14
1645588900000|2022-02-23 04:01:40|31414.8|31364.8|31415|31365|31415.3|31365.3|31414.6|31364.6|7
1645588910000|2022-02-23 04:01:50|31415.2|31365.2|31413.8|31363.8|31415.3|31365.3|31413|31363|12
1645588920000|2022-02-23 04:02:00|31413.7|31363.7|31413.8|31363.8|31415.8|31365.8|31413|31363|16
1645588930000|2022-02-23 04:02:10|31413.9|31363.9|31412.9|31362.9|31414.3|31364.3|31412.8|31362.8|11
1645588940000|2022-02-23 04:02:20|31412.8|31362.8|31415|31365|31415|31365|31412.8|31362.8|7
1645588950000|2022-02-23 04:02:30|31416.1|31366.1|31413.4|31363.4|31416.1|31366.1|31413.4|31363.4|9
1645588960000|2022-02-23 04:02:40|31416.7|31366.7|31415.5|31365.5|31416.7|31366.7|31414|31364|5
1645588970000|2022-02-23 04:02:50|31416.3|31366.3|31415.3|31365.3|31416.8|31366.8|31415.1|31365.1|13
1645588980000|2022-02-23 04:03:00|31413.7|31363.7|31415.1|31365.1|31415.9|31365.9|31411|31358.5|15
1645588990000|2022-02-23 04:03:10|31414.4|31364.4|31412|31362|31414.8|31364.8|31411.7|31361.6|13
1645589000000|2022-02-23 04:03:20|31412.4|31362.4|31412|31362|31414.3|31364.3|31412|31362|11
1645589010000|2022-02-23 04:03:30|31412.1|31362.1|31413.2|31362.7|31413.8|31363.4|31412.1|31359|14
1645589020000|2022-02-23 04:03:40|31414.8|31362.2|31414.1|31364.1|31414.8|31364.8|31411.7|31361.7|13
1645589030000|2022-02-23 04:03:50|31414|31364|31413.8|31363.8|31414.4|31364.4|31411.9|31361.9|16
1645589040000|2022-02-23 04:04:00|31413.9|31363.9|31414.9|31364.9|31415|31365|31412.9|31362.9|9
1645589050000|2022-02-23 04:04:10|31414.6|31364.6|31414.1|31364.1|31414.7|31364.7|31413.1|31363.1|8
1645589060000|2022-02-23 04:04:20|31412.7|31362.7|31415|31356.1|31415.2|31362.8|31411.5|31356.1|15
1645589070000|2022-02-23 04:04:30|31412.1|31358.7|31412|31361.2|31412.9|31362.7|31411.6|31358.7|17
1645589080000|2022-02-23 04:04:40|31412.5|31361.6|31412.6|31362.6|31413.9|31363.9|31410.7|31360.7|13
1645589090000|2022-02-23 04:04:50|31412.1|31362.1|31411.4|31361.4|31412.3|31362.3|31410.6|31360.6|8
1645589100000|2022-02-23 04:05:00|31412.1|31362.1|31412.2|31362.2|31412.3|31362.3|31411.5|31361.5|7
1645589110000|2022-02-23 04:05:10|31412.3|31362.3|31412.9|31362.9|31412.9|31362.9|31411.3|31358.5|4
1645589120000|2022-02-23 04:05:20|31413.2|31363.2|31412.6|31360|31413.2|31363.2|31410.2|31357|10
1645589130000|2022-02-23 04:05:30|31411.8|31357.5|31413.4|31363.4|31413.4|31363.4|31411.7|31357.5|10
1645589140000|2022-02-23 04:05:40|31408.7|31358.7|31413.6|31363.6|31414.3|31363.6|31408.7|31356.8|17
1645589150000|2022-02-23 04:05:50|31412.5|31362|31414.1|31364.1|31414.3|31364.3|31411.9|31361.9|13
1645589160000|2022-02-23 04:06:00|31414.2|31364.2|31414.1|31364.1|31414.3|31364.3|31413.2|31363.2|8
1645589170000|2022-02-23 04:06:10|31414|31364|31413.5|31363.5|31414|31364|31412.9|31361.8|6
1645589180000|2022-02-23 04:06:20|31414.6|31364.6|31413|31363|31414.6|31364.6|31412.5|31362.5|8
1645589190000|2022-02-23 04:06:30|31412.8|31362.8|31418|31368|31418|31368|31411.1|31361.1|11
1645589200000|2022-02-23 04:06:40|31415.1|31365.1|31415.4|31365.4|31415.9|31365.9|31414.2|31364.2|19
1645589210000|2022-02-23 04:06:50|31415.2|31365.2|31416.3|31366.3|31416.9|31366.9|31415.2|31365.2|16
1645589220000|2022-02-23 04:07:00|31415.7|31365.7|31414.9|31364.9|31416.3|31366.3|31414.5|31364.5|10
1645589230000|2022-02-23 04:07:10|31414.7|31364.7|31419|31369|31420.3|31370.3|31414.7|31364.7|8
1645589240000|2022-02-23 04:07:20|31415.4|31365.4|31411.6|31361.5|31415.4|31365.4|31411.4|31360.7|19
1645589250000|2022-02-23 04:07:30|31413|31360.3|31411.5|31361.5|31415.2|31364.3|31410.4|31359.2|8
1645589260000|2022-02-23 04:07:40|31413.7|31363.7|31415.6|31365.6|31417.2|31367.2|31412.6|31362.6|6
1645589270000|2022-02-23 04:07:50|31414.6|31364.6|31414.9|31364.9|31414.9|31364.9|31414.1|31364.1|5
1645589280000|2022-02-23 04:08:00|31415.4|31365.4|31415.2|31365.2|31416.2|31366.2|31413.3|31363.3|10
1645589290000|2022-02-23 04:08:10|31413.3|31363.3|31413.1|31363.1|31414.4|31364.4|31413.1|31363.1|9
1645589300000|2022-02-23 04:08:20|31413.6|31363.6|31417.4|31367.4|31417.6|31367.6|31413.6|31362|15
1645589310000|2022-02-23 04:08:30|31416|31366|31415.6|31365.6|31419.2|31369.2|31415.6|31365.6|15
1645589320000|2022-02-23 04:08:40|31417.5|31367.5|31418.2|31368.2|31419.3|31369.3|31415.4|31365.4|16
1645589330000|2022-02-23 04:08:50|31418.1|31368.1|31416|31366|31419.7|31369.7|31416|31366|13
1645589340000|2022-02-23 04:09:00|31415.8|31365.8|31414.2|31364.2|31416.4|31366.4|31412.4|31354|6
1645589350000|2022-02-23 04:09:10|31417|31367|31418.7|31368.7|31418.7|31383.4|31403.4|31362.1|12
1645589360000|2022-02-23 04:09:20|31418.6|31368.6|31413.8|31363.8|31418.6|31368.6|31413.8|31363.8|8
1645589370000|2022-02-23 04:09:30|31414.6|31364.6|31417|31367|31417.1|31367.1|31413.5|31362.8|11
1645589380000|2022-02-23 04:09:40|31415.5|31365.5|31414.8|31364.8|31416.6|31366.6|31414.7|31364.7|7
1645589390000|2022-02-23 04:09:50|31414.4|31364.4|31415.2|31365.2|31416|31366|31413.4|31362.4|10
1645589400000|2022-02-23 04:10:00|31415.3|31365.3|31416.1|31366.1|31416.3|31366.3|31415|31365|11
1645589410000|2022-02-23 04:10:10|31416.3|31366.3|31416.8|31366.8|31417.6|31367.6|31416.3|31366.3|5
1645589420000|2022-02-23 04:10:20|31417.5|31367.5|31416.1|31366.1|31417.5|31367.5|31415.2|31365.2|9
1645589430000|2022-02-23 04:10:30|31417.7|31367.7|31415.8|31365.8|31417.7|31367.7|31415.6|31365.6|6
1645589440000|2022-02-23 04:10:40|31414.1|31364.1|31416.6|31366.6|31416.6|31366.6|31414.1|31364.1|4
1645589450000|2022-02-23 04:10:50|31416.9|31366.9|31416.1|31366.1|31416.9|31366.9|31409.9|31359.9|10
1645589460000|2022-02-23 04:11:00|31416.6|31366.6|31415.9|31365.9|31416.6|31366.6|31413.6|31363.2|6
1645589470000|2022-02-23 04:11:10|31414.8|31364.8|31414.8|31364.8|31417.5|31367.5|31414|31364|10
1645589480000|2022-02-23 04:11:20|31413.9|31363.9|31414.7|31364.7|31414.9|31364.9|31413.9|31363.9|12
1645589490000|2022-02-23 04:11:30|31414.6|31364.6|31415.5|31365.5|31416.1|31366.1|31413.4|31363|11
1645589500000|2022-02-23 04:11:40|31415.8|31365.8|31413.9|31361.6|31415.8|31365.8|31413.2|31361.6|8
1645589510000|2022-02-23 04:11:50|31417.7|31366.2|31412.1|31362.1|31417.7|31366.2|31410.9|31358.9|11
1645589520000|2022-02-23 04:12:00|31412.3|31362.3|31415.8|31365.8|31415.8|31365.8|31411.6|31361.6|13
1645589530000|2022-02-23 04:12:10|31414.8|31364.8|31413.6|31363.6|31414.8|31364.8|31413.4|31363.4|6
1645589540000|2022-02-23 04:12:20|31414.6|31364.6|31413.9|31359.7|31415.1|31365.1|31413.4|31359.7|10
1645589550000|2022-02-23 04:12:30|31412.6|31362.6|31412.7|31362.7|31414.4|31364.4|31412.6|31362.6|4
1645589560000|2022-02-23 04:12:40|31413.2|31362.2|31410.5|31360.5|31415.5|31365.5|31410.5|31359.8|9
1645589570000|2022-02-23 04:12:50|31410|31360|31410.1|31360.1|31412.8|31362.8|31410|31359.8|7
1645589580000|2022-02-23 04:13:00|31410.9|31360.9|31413.9|31363.9|31415.1|31365.1|31410.9|31360.9|8
1645589590000|2022-02-23 04:13:10|31413.6|31363.6|31413.2|31363.2|31413.9|31363.9|31412.6|31362.6|5
1645589600000|2022-02-23 04:13:20|31411.3|31360.2|31411.6|31361.6|31411.6|31361.6|31410.8|31360.2|3
1645589610000|2022-02-23 04:13:30|31412.1|31362.1|31407.7|31357.7|31415.4|31365.4|31407.7|31357.7|8
1645589620000|2022-02-23 04:13:40|31409|31359|31413.2|31363.2|31414.8|31364.6|31409|31359|9
1645589630000|2022-02-23 04:13:50|31411.5|31361.5|31415.7|31365.7|31416.3|31366.3|31411.5|31361.5|13
1645589640000|2022-02-23 04:14:00|31415.3|31365.3|31414.1|31364.1|31416.2|31366.2|31412.9|31362.9|10
1645589650000|2022-02-23 04:14:10|31415.2|31365.2|31412.4|31360.8|31415.2|31365.2|31412.4|31360.8|4
1645589660000|2022-02-23 04:14:20|31415.5|31365.5|31416.8|31366.8|31418.2|31368.2|31411.5|31361.5|15
1645589670000|2022-02-23 04:14:30|31415.6|31365.6|31412.8|31362.8|31416|31366|31412.2|31362|8
1645589680000|2022-02-23 04:14:40|31412.2|31362.2|31412.5|31362.5|31415|31365|31412|31362|11
1645589690000|2022-02-23 04:14:50|31412.1|31362.1|31415.7|31363.1|31416.7|31366.7|31410.6|31359.2|13
1645589700000|2022-02-23 04:15:00|31413.8|31363.8|31412.1|31362.1|31413.8|31363.8|31411.5|31361.5|11
1645589710000|2022-02-23 04:15:10|31410.2|31360.2|31412.4|31362.4|31412.4|31362.4|31410.2|31360.2|6
1645589720000|2022-02-23 04:15:20|31412.5|31362.5|31414.1|31360.9|31415|31362.5|31410.5|31360.5|14
1645589730000|2022-02-23 04:15:30|31413.9|31362|31417.8|31367.8|31417.8|31367.8|31412.7|31360.5|11
1645589740000|2022-02-23 04:15:40|31417.3|31367.3|31410.4|31359.7|31417.6|31367.6|31410.4|31359.7|9
1645589750000|2022-02-23 04:15:50|31410.8|31360.1|31411.3|31361.3|31412.7|31362.7|31410.8|31360.1|7
1645589760000|2022-02-23 04:16:00|31411.1|31361.1|31411.5|31361.5|31411.5|31361.5|31410|31360|6
1645589770000|2022-02-23 04:16:10|31410.3|31360.3|31410.9|31360.9|31413|31363|31410.3|31360.3|8
1645589780000|2022-02-23 04:16:20|31411|31361|31412|31362|31412|31362|31410|31360|8
1645589790000|2022-02-23 04:16:30|31411.2|31361.2|31412.1|31362.1|31412.6|31362.6|31409.9|31358.8|13
1645589800000|2022-02-23 04:16:40|31412|31362|31411.3|31361.3|31412.4|31362.4|31410.5|31359.3|12
1645589810000|2022-02-23 04:16:50|31413.1|31363.1|31414|31364|31414.3|31364.3|31412.4|31362.4|7
1645589820000|2022-02-23 04:17:00|31413.4|31363.4|31416.4|31366.4|31417.5|31367.5|31413.4|31363.4|15
1645589830000|2022-02-23 04:17:10|31415.9|31365.9|31413.4|31361.9|31416.9|31366.4|31411.1|31360.9|10
1645589840000|2022-02-23 04:17:20|31413.5|31363.5|31419.3|31369.3|31420.7|31370.7|31411.1|31358.9|11
1645589850000|2022-02-23 04:17:30|31417.6|31367.6|31412.1|31361.9|31418.8|31368.8|31410.8|31355.3|14
1645589860000|2022-02-23 04:17:40|31412.8|31361.3|31412.3|31360.4|31413.6|31362.4|31410.2|31360.2|8
1645589870000|2022-02-23 04:17:50|31413|31360.9|31416.1|31366.1|31418.3|31368.3|31411.5|31360.9|7
1645589880000|2022-02-23 04:18:00|31416.7|31366.7|31415.7|31365.7|31416.7|31366.7|31414.8|31364.8|8
1645589890000|2022-02-23 04:18:10|31416.5|31366.5|31414.6|31363.6|31416.5|31366.5|31408.3|31358.3|6
1645589900000|2022-02-23 04:18:20|31413.4|31363.4|31410.7|31360.7|31416.7|31366.7|31410.7|31360.7|4
1645589910000|2022-02-23 04:18:30|31412.4|31362.4|31412.8|31362.8|31415.2|31365.2|31411|31359.5|15
1645589920000|2022-02-23 04:18:40|31414.6|31364.6|31412.5|31362.5|31415.1|31365.1|31412.3|31362.3|11
1645589930000|2022-02-23 04:18:50|31412.4|31362.4|31411.8|31361.8|31412.4|31362.4|31411.7|31361.7|7
1645589940000|2022-02-23 04:19:00|31411.4|31361.4|31413.1|31363.1|31413.6|31363.6|31410.7|31360.4|12
1645589950000|2022-02-23 04:19:10|31412.5|31362.5|31412.1|31362.1|31412.5|31362.5|31410.5|31360.5|7
1645589960000|2022-02-23 04:19:20|31410.7|31360.7|31408.5|31355.6|31412.7|31362.7|31408.5|31355.6|7
1645589970000|2022-02-23 04:19:30|31408.4|31358.4|31412.4|31362.4|31412.8|31362.8|31408.4|31358.4|8
1645589980000|2022-02-23 04:19:40|31411.8|31361.8|31410|31360|31412.7|31362.7|31410|31360|10
1645589990000|2022-02-23 04:19:50|31411|31361|31410|31360|31411|31361|31410|31360|8
1645590000000|2022-02-23 04:20:00|31409.4|31359.4|31411.4|31361.4|31411.9|31361.9|31409.4|31359.4|19
1645590010000|2022-02-23 04:20:10|31411.5|31361.5|31397.6|31377.6|31412.4|31380.6|31397.6|31359.7|13
1645590020000|2022-02-23 04:20:20|31414.8|31364.8|31411.6|31361.6|31414.8|31364.8|31408.4|31358.4|9
1645590030000|2022-02-23 04:20:30|31411.2|31361.2|31411.2|31361.2|31411.4|31361.4|31408.8|31358.8|7
1645590040000|2022-02-23 04:20:40|31410.7|31360.7|31411.7|31361.7|31413|31363|31410.7|31360.7|11
1645590050000|2022-02-23 04:20:50|31410.9|31360.9|31413.3|31363.3|31413.3|31363.3|31410.9|31360.9|4
1645590060000|2022-02-23 04:21:00|31412.6|31362.6|31410|31360|31412.9|31362.9|31409.1|31359.1|7
1645590070000|2022-02-23 04:21:10|31412.1|31362.1|31410.4|31356.8|31415.9|31365.9|31405.4|31354.1|12
1645590080000|2022-02-23 04:21:20|31408.8|31358.8|31416.2|31366.2|31416.2|31366.2|31408.8|31358.8|2
1645590090000|2022-02-23 04:21:30|31417.4|31367.4|31414.8|31364.8|31417.4|31367.4|31411.1|31361.1|15
1645590100000|2022-02-23 04:21:40|31413.6|31363.6|31413.1|31363.1|31414.1|31364.1|31410.8|31360.8|11
1645590110000|2022-02-23 04:21:50|31411.4|31361.4|31413.5|31363.5|31415.4|31365.4|31411.4|31361.4|8
1645590120000|2022-02-23 04:22:00|31413.2|31363.2|31413.8|31363.8|31414.5|31364.5|31408.8|31358.8|12
1645590130000|2022-02-23 04:22:10|31414.5|31364.5|31411.4|31361.4|31416.1|31366.1|31410.6|31360.6|7
1645590140000|2022-02-23 04:22:20|31412.3|31362.3|31413.6|31363.6|31413.6|31363.6|31410.8|31360.8|10
1645590150000|2022-02-23 04:22:30|31412.7|31362.7|31412.3|31362.3|31415.5|31365.5|31412.3|31362.3|11
1645590160000|2022-02-23 04:22:40|31413.5|31363.5|31414.3|31364.3|31414.3|31364.3|31412.6|31362.6|4
1645590170000|2022-02-23 04:22:50|31413.3|31363.3|31413.8|31363.8|31414.1|31364.1|31411.8|31361.7|8
1645590180000|2022-02-23 04:23:00|31413.3|31363.3|31410|31359.8|31414.6|31364.6|31410|31359.8|7
1645590190000|2022-02-23 04:23:10|31410.9|31360.3|31411.9|31361.5|31412.9|31362.9|31409.7|31358.7|8
1645590200000|2022-02-23 04:23:20|31412.2|31361.9|31413.2|31363.2|31414.4|31364.4|31411.2|31360.5|10
1645590210000|2022-02-23 04:23:30|31412.2|31362.2|31410.9|31360.9|31413.9|31363.9|31410.9|31360.9|6
1645590220000|2022-02-23 04:23:40|31412|31362|31411.8|31361.8|31413.3|31363.3|31410.7|31360.7|9
1645590230000|2022-02-23 04:23:50|31411.7|31361.7|31410.8|31360.8|31411.8|31361.8|31409.7|31358.7|9
1645590240000|2022-02-23 04:24:00|31410.7|31360.7|31412.6|31362.6|31414.8|31364.8|31409|31359|9
1645590250000|2022-02-23 04:24:10|31412.1|31362.1|31413.6|31363.6|31415|31365|31412.1|31362.1|10
1645590260000|2022-02-23 04:24:20|31412.9|31362.9|31415.1|31365.1|31415.1|31365.1|31412.5|31362.5|10
1645590270000|2022-02-23 04:24:30|31413|31363|31409.7|31359.7|31415.9|31365.9|31409.7|31359.7|10
1645590280000|2022-02-23 04:24:40|31409.6|31359.6|31414.3|31364.3|31416.5|31366.5|31409.6|31359.6|11
1645590290000|2022-02-23 04:24:50|31412.6|31362.6|31409.7|31359.7|31412.6|31362.6|31409.1|31359.1|6
1645590300000|2022-02-23 04:25:00|31410.1|31360.1|31409.8|31359.8|31410.8|31360.8|31409.1|31359.1|9
1645590310000|2022-02-23 04:25:10|31411.3|31361.3|31409.7|31359.7|31412|31362|31409.4|31359.4|7
1645590320000|2022-02-23 04:25:20|31408.9|31358.9|31409.4|31359.4|31410|31360|31408.9|31358.9|8
1645590330000|2022-02-23 04:25:30|31408.1|31354.7|31409.9|31359.9|31410.3|31360.3|31407.5|31354.7|7
1645590340000|2022-02-23 04:25:40|31409.8|31359.8|31408.8|31358.8|31413.5|31363.5|31407.4|31357.4|9
1645590350000|2022-02-23 04:25:50|31408.3|31354.8|31411.9|31361.9|31415|31365|31408.3|31354.8|12
1645590360000|2022-02-23 04:26:00|31408|31358|31411.2|31361.2|31412.1|31362.1|31408|31358|18
1645590370000|2022-02-23 04:26:10|31411.1|31361.1|31410.5|31360.5|31411.5|31361.5|31410.5|31360.5|9
1645590380000|2022-02-23 04:26:20|31410.8|31360.8|31413|31363|31413|31363|31410.8|31360.8|5
1645590390000|2022-02-23 04:26:30|31412.8|31362.8|31411|31361|31412.8|31362.8|31408.8|31358.8|9
1645590400000|2022-02-23 04:26:40|31411.1|31361.1|31409.3|31359.3|31411.4|31361.4|31409.3|31359.3|5
1645590410000|2022-02-23 04:26:50|31409.6|31359.6|31410.5|31360.5|31411|31361|31408.6|31358.6|6
1645590420000|2022-02-23 04:27:00|31410|31360|31411.1|31361.1|31411.4|31361.4|31410|31360|11
1645590430000|2022-02-23 04:27:10|31410.9|31360.9|31411|31361|31411.4|31361.4|31410.6|31360.6|6
1645590440000|2022-02-23 04:27:20|31409.3|31359.3|31413.4|31363.4|31413.6|31363.6|31409.3|31359.3|8
1645590450000|2022-02-23 04:27:30|31412.1|31362.1|31412.4|31362.4|31412.8|31362.8|31409.3|31359.3|14
1645590460000|2022-02-23 04:27:40|31412.1|31362.1|31410.4|31360.4|31412.2|31362.2|31409.8|31359.8|9
1645590470000|2022-02-23 04:27:50|31409.8|31359.8|31411.3|31361.3|31411.3|31361.3|31409.8|31358.8|10
1645590480000|2022-02-23 04:28:00|31410|31358|31412.6|31362.6|31414.2|31364.2|31410|31358|11
1645590490000|2022-02-23 04:28:10|31413.7|31363.7|31411.7|31361.7|31413.7|31363.7|31411.7|31361.7|6
1645590500000|2022-02-23 04:28:20|31411.2|31361.2|31414.2|31364.2|31414.2|31364.2|31410.8|31360.8|10
1645590510000|2022-02-23 04:28:30|31414|31364|31412.4|31362.4|31414.7|31364.7|31411|31359.3|11
1645590520000|2022-02-23 04:28:40|31411.7|31361.7|31411.8|31361.8|31414.1|31364.1|31409.5|31359.5|7
1645590530000|2022-02-23 04:28:50|31413.6|31363.6|31415.1|31365.1|31416.3|31365.8|31413.6|31363.6|13
1645590540000|2022-02-23 04:29:00|31415.3|31365.3|31414.6|31364.6|31415.4|31365.4|31414|31364|12
1645590550000|2022-02-23 04:29:10|31414.1|31364.1|31415.8|31365.8|31416.7|31366.7|31413.8|31363.8|15
1645590560000|2022-02-23 04:29:20|31416|31366|31415.3|31365.3|31418.9|31368.9|31414.6|31364.6|20
1645590570000|2022-02-23 04:29:30|31414.9|31364.9|31414.3|31364.3|31415.8|31365.8|31414.1|31364.1|14
1645590580000|2022-02-23 04:29:40|31413.8|31363.8|31412.4|31358.2|31416.6|31366.6|31411.6|31358.2|13
1645590590000|2022-02-23 04:29:50|31415.2|31364.1|31414.4|31364.4|31416.1|31365.7|31414.4|31363.4|8
1645590600000|2022-02-23 04:30:00|31414.1|31364.1|31415.7|31365.7|31416.5|31366.5|31414.1|31364.1|11
1645590610000|2022-02-23 04:30:10|31415.9|31365.9|31416.2|31365.8|31416.4|31366|31414.7|31364.7|14
1645590620000|2022-02-23 04:30:20|31416.6|31365.1|31415.3|31365.3|31417.1|31366.3|31414.9|31364.7|12
1645590630000|2022-02-23 04:30:30|31415.1|31365.1|31414.6|31364.6|31415.2|31365.2|31413.8|31363.5|7
1645590640000|2022-02-23 04:30:40|31415.5|31362.2|31413.6|31363.6|31415.8|31365.4|31412.9|31362.2|15
1645590650000|2022-02-23 04:30:50|31413.4|31363.4|31413.3|31362.9|31414.2|31364.2|31412.2|31362.2|11
1645590660000|2022-02-23 04:31:00|31413.7|31362.5|31414.4|31364.4|31414.6|31364.6|31412.4|31362.4|11
1645590670000|2022-02-23 04:31:10|31416.8|31366.8|31411.9|31361.9|31417.1|31367.1|31411.9|31361.3|8
1645590680000|2022-02-23 04:31:20|31413.2|31363.2|31413.5|31363.5|31413.5|31363.5|31411.5|31361.1|6
1645590690000|2022-02-23 04:31:30|31415.2|31365.2|31413.2|31362.5|31415.2|31365.2|31413.1|31362.5|6
1645590700000|2022-02-23 04:31:40|31411|31359|31413.6|31361.9|31413.6|31363.2|31411|31359|12
1645590710000|2022-02-23 04:31:50|31413.5|31362.6|31412.6|31362.6|31414.8|31364.8|31412.6|31362.6|6
1645590720000|2022-02-23 04:32:00|31412.4|31362.4|31412.3|31362.3|31413.3|31363.3|31412.3|31362.3|6
1645590730000|2022-02-23 04:32:10|31413.1|31364.9|31413.7|31363.7|31415.1|31365.1|31413.1|31363.1|11
1645590740000|2022-02-23 04:32:20|31414.2|31364.2|31412.9|31362.9|31414.2|31364.2|31412.9|31362.9|6
1645590750000|2022-02-23 04:32:30|31412.7|31362.6|31411.4|31361.4|31415.7|31365.7|31411.3|31361.3|15
1645590760000|2022-02-23 04:32:40|31411|31359.6|31411.9|31361.9|31412.2|31361.9|31409.7|31358.5|12
1645590770000|2022-02-23 04:32:50|31414.6|31364.6|31412.3|31362.3|31414.6|31364.6|31412.3|31362.3|8
1645590780000|2022-02-23 04:33:00|31411.3|31361.3|31409.9|31359.9|31413.6|31363.6|31409.9|31359.9|6
1645590790000|2022-02-23 04:33:10|31410|31360|31408.5|31358.5|31410|31360|31408.5|31358.5|5
1645590800000|2022-02-23 04:33:20|31415.1|31365.1|31413.2|31358.7|31416.9|31365.1|31411.3|31356|10
1645590810000|2022-02-23 04:33:30|31410.6|31360.6|31409.5|31359.5|31410.6|31360.6|31409.2|31359|4
1645590820000|2022-02-23 04:33:40|31410.2|31357.6|31409.6|31359.6|31410.7|31360.1|31408.9|31357.6|6
1645590830000|2022-02-23 04:33:50|31409.4|31359.1|31411|31361|31413.1|31363.1|31409.4|31359.1|10
1645590840000|2022-02-23 04:34:00|31411.1|31361.1|31411.3|31361.3|31412.2|31362.2|31410.4|31360.4|7
1645590850000|2022-02-23 04:34:10|31411.6|31361.6|31409.7|31359.7|31413|31362.7|31408.2|31358.2|13
1645590860000|2022-02-23 04:34:20|31411|31358.8|31410.8|31360.8|31412.7|31362.7|31410.5|31358.8|11
1645590870000|2022-02-23 04:34:30|31410|31360|31411.8|31361.8|31412.1|31362.1|31410|31360|7
1645590880000|2022-02-23 04:34:40|31410.6|31360.6|31412.2|31362.2|31412.4|31362.4|31410.6|31360.6|7
1645590890000|2022-02-23 04:34:50|31412.6|31362.6|31414.9|31364.9|31414.9|31364.9|31412.6|31362.6|6
1645590900000|2022-02-23 04:35:00|31412.5|31362.5|31412.6|31362.6|31414|31364|31412.5|31362.5|5
1645590910000|2022-02-23 04:35:10|31411.8|31361.8|31413.6|31363.6|31414.5|31364.5|31411.8|31361.8|7
1645590920000|2022-02-23 04:35:20|31414.1|31364.1|31413.2|31363.2|31414.1|31364.1|31413.2|31363.2|6
1645590930000|2022-02-23 04:35:30|31414|31364|31413.2|31363.2|31414|31364|31413|31363|5
1645590940000|2022-02-23 04:35:40|31413.5|31363.5|31414.6|31364.6|31414.6|31364.6|31411.2|31361.2|9
1645590950000|2022-02-23 04:35:50|31416|31366|31413.6|31363.6|31416|31366|31413.1|31363.1|5
1645590960000|2022-02-23 04:36:00|31414.3|31364.3|31411.3|31361.3|31414.9|31364.9|31411|31361|13
1645590970000|2022-02-23 04:36:10|31412.6|31359.6|31412.3|31361.3|31413.3|31362.4|31411.4|31359.6|13
1645590980000|2022-02-23 04:36:20|31411.4|31361.4|31413|31363|31413|31363|31411.4|31361.4|7
1645590990000|2022-02-23 04:36:30|31412.7|31362.7|31412.2|31362.2|31413.3|31363.3|31411.7|31361.7|5
1645591000000|2022-02-23 04:36:40|31413|31363|31412.3|31362.3|31413|31363|31411.2|31361.2|5
1645591010000|2022-02-23 04:36:50|31411.4|31361.4|31410.7|31360.7|31412.5|31362.5|31410.4|31360.2|6
1645591020000|2022-02-23 04:37:00|31412.4|31362.4|31411.7|31360.4|31413.5|31362.4|31411.7|31358.6|8
1645591030000|2022-02-23 04:37:10|31412.8|31362.8|31412.1|31362.1|31413.2|31363.2|31412.1|31362.1|8
1645591040000|2022-02-23 04:37:20|31413|31363|31412.2|31362.2|31413.1|31363.1|31410.7|31360.7|7
1645591050000|2022-02-23 04:37:30|31413.5|31363.5|31412.9|31362.9|31414.1|31363.8|31411.4|31361.4|7
1645591060000|2022-02-23 04:37:40|31411|31359|31411.8|31361.8|31413.3|31363.3|31409.3|31359|8
1645591070000|2022-02-23 04:37:50|31414.4|31364.4|31411.8|31361.8|31414.4|31381|31398.6|31358.3|7
1645591080000|2022-02-23 04:38:00|31414.3|31359.1|31413.9|31363.9|31416.8|31366.8|31412.1|31359.1|8
1645591090000|2022-02-23 04:38:10|31414.5|31364.5|31412.2|31362.2|31414.5|31364.5|31412.1|31362.1|14
1645591100000|2022-02-23 04:38:20|31412.5|31362.5|31411.8|31361.8|31412.5|31362.5|31411.4|31361.4|6
1645591110000|2022-02-23 04:38:30|31411.2|31357.6|31412.7|31362.7|31414.1|31364.1|31409.4|31357.6|10
1645591120000|2022-02-23 04:38:40|31412.2|31362.2|31411.8|31361.8|31414|31363.8|31411.8|31361.5|7
1645591130000|2022-02-23 04:38:50|31411.6|31361.6|31412.5|31360.3|31413.2|31361.6|31411.6|31360.2|7
1645591140000|2022-02-23 04:39:00|31413.4|31361|31413.5|31363.5|31413.5|31363.5|31411.9|31360.1|13
1645591150000|2022-02-23 04:39:10|31413.3|31363.3|31411|31361|31413.3|31363.3|31411|31361|5
1645591160000|2022-02-23 04:39:20|31411.9|31361.9|31413.8|31363.8|31414.4|31364.4|31409.7|31359.7|10
1645591170000|2022-02-23 04:39:30|31414.8|31364|31411.5|31361.5|31414.8|31364|31411.5|31361.2|6
1645591180000|2022-02-23 04:39:40|31409.9|31359.9|31412.5|31362.5|31412.7|31362.7|31409.9|31359.9|4
1645591190000|2022-02-23 04:39:50|31413.4|31360.9|31412.6|31362.6|31413.4|31363.3|31411.9|31360.4|9
1645591200000|2022-02-23 04:40:00|31413.3|31363.3|31412.7|31362.7|31415.1|31365.1|31412.1|31362.1|10
1645591210000|2022-02-23 04:40:10|31413.7|31363.7|31412.4|31362.4|31413.9|31363.9|31412.4|31362.4|8
1645591220000|2022-02-23 04:40:20|31412.6|31362.6|31413.2|31363.2|31413.3|31363.3|31411.8|31361.8|11
1645591230000|2022-02-23 04:40:30|31412.3|31362.3|31411.5|31361.5|31413.6|31363.6|31409.9|31359.9|10
1645591240000|2022-02-23 04:40:40|31411.9|31361.9|31411.4|31361.4|31412.7|31361.9|31411|31359.4|8
1645591250000|2022-02-23 04:40:50|31410.9|31360.9|31413.9|31363.9|31414|31364|31410.9|31360.9|11
1645591260000|2022-02-23 04:41:00|31413.1|31363.1|31415.2|31365.2|31415.2|31365.2|31413.1|31363.1|9
1645591270000|2022-02-23 04:41:10|31414.7|31364.7|31413.6|31363.6|31415.8|31365.8|31413.6|31363.6|12
1645591280000|2022-02-23 04:41:20|31413.5|31363.5|31415.6|31365.6|31415.6|31365.6|31413.5|31363.5|4
1645591290000|2022-02-23 04:41:30|31413.9|31363.9|31410.9|31360.9|31413.9|31363.9|31410.9|31360|4
1645591300000|2022-02-23 04:41:40|31415.1|31359|31415.3|31365.3|31416.4|31366.4|31414.3|31359|11
1645591310000|2022-02-23 04:41:50|31416.2|31366.2|31412.8|31362.7|31416.2|31366.2|31412.8|31362.6|9
1645591320000|2022-02-23 04:42:00|31413.2|31363.2|31413.8|31363.8|31414.3|31364.3|31413.2|31363.2|3
1645591330000|2022-02-23 04:42:10|31413.2|31362|31414|31364|31415.3|31365.3|31413.2|31362|8
1645591340000|2022-02-23 04:42:20|31413.7|31363.7|31408.1|31358.1|31414.5|31364.5|31406.8|31356.8|5
1645591350000|2022-02-23 04:42:30|31409.9|31359.9|31414.1|31361.9|31415.9|31365.5|31409.9|31359.9|5
1645591360000|2022-02-23 04:42:40|31414.7|31359.3|31414.9|31364.9|31414.9|31364.9|31411.9|31359.3|5
1645591370000|2022-02-23 04:42:50|31414.1|31364.1|31413.8|31363.8|31414.1|31364.1|31412.2|31362.2|6
1645591380000|2022-02-23 04:43:00|31414|31364|31411.9|31361.9|31416.8|31366.8|31409.1|31356|12
1645591390000|2022-02-23 04:43:10|31414.1|31364.1|31415.4|31365.4|31418.1|31365.4|31410.4|31360.4|6
1645591400000|2022-02-23 04:43:20|31415.6|31365.6|31416.2|31366.2|31418.3|31366.4|31414.5|31363.4|7
1645591410000|2022-02-23 04:43:30|31416.8|31364.5|31416.5|31366.5|31420.1|31370.1|31415|31364.5|9
1645591420000|2022-02-23 04:43:40|31417|31367|31417.9|31367.9|31417.9|31367.9|31415|31365|4
1645591430000|2022-02-23 04:43:50|31415.8|31365.8|31415.9|31365.9|31416.8|31366.8|31415.4|31365.4|5
1645591440000|2022-02-23 04:44:00|31414.7|31364.7|31416.2|31366.2|31417|31367|31414.7|31364.7|7
1645591450000|2022-02-23 04:44:10|31414.7|31364.7|31419.6|31369.6|31419.6|31369.6|31414.7|31364.7|5
1645591460000|2022-02-23 04:44:20|31418.5|31368.5|31415.5|31365.5|31418.9|31368.9|31415.3|31365.3|7
1645591470000|2022-02-23 04:44:30|31415.8|31365.8|31414.9|31364.9|31416.3|31366.3|31413.6|31363.6|10
1645591480000|2022-02-23 04:44:40|31413.4|31361.2|31416.8|31366.8|31416.8|31366.8|31412.6|31361.2|17
1645591490000|2022-02-23 04:44:50|31416.5|31366.5|31417.5|31367.5|31418.7|31368.7|31415|31365|18
1645591500000|2022-02-23 04:45:00|31418.3|31368.3|31415.7|31365.7|31418.3|31368.3|31415.7|31365.7|5
1645591510000|2022-02-23 04:45:10|31418.5|31368.5|31415.9|31365.9|31418.5|31368.5|31415.6|31365.3|12
1645591520000|2022-02-23 04:45:20|31416.4|31366.4|31415.7|31365.7|31416.8|31366.4|31414.6|31364.6|14
1645591530000|2022-02-23 04:45:30|31416|31366|31415.3|31365.3|31416|31366|31413.6|31362.4|19
1645591540000|2022-02-23 04:45:40|31414.9|31364.9|31415.2|31365.2|31415.7|31365.7|31413.6|31363.6|12
1645591550000|2022-02-23 04:45:50|31415.1|31365.1|31414.7|31364.7|31415.1|31365.1|31413.4|31363.4|6
1645591560000|2022-02-23 04:46:00|31414.5|31364.5|31415.9|31365.9|31415.9|31365.9|31413|31362.5|8
1645591570000|2022-02-23 04:46:10|31416|31366|31415.3|31365.3|31416.2|31366.2|31414.4|31364.4|7
1645591580000|2022-02-23 04:46:20|31415.1|31365.1|31414.6|31364.2|31418.5|31368.5|31413.6|31361.4|10
1645591590000|2022-02-23 04:46:30|31415.4|31365.4|31415|31365|31416.8|31366.8|31415|31363.6|8
1645591600000|2022-02-23 04:46:40|31413.9|31363.8|31417.6|31367.6|31417.6|31367.6|31413.9|31363.8|13
1645591610000|2022-02-23 04:46:50|31413.7|31361.2|31415.5|31364.8|31416.4|31365.9|31413.7|31361.2|9
1645591620000|2022-02-23 04:47:00|31416.5|31365.7|31414.1|31364.1|31416.5|31365.7|31414|31364|13
1645591630000|2022-02-23 04:47:10|31414.5|31364.5|31415.2|31365.2|31416|31366|31413.1|31363.1|5
1645591640000|2022-02-23 04:47:20|31415.1|31365.1|31416.2|31366.2|31416.2|31366.2|31413.1|31363.1|13
1645591650000|2022-02-23 04:47:30|31416.6|31366.6|31415.4|31365.4|31416.6|31366.6|31415.4|31365.4|3
1645591660000|2022-02-23 04:47:40|31413.8|31363.8|31415.8|31365.8|31417|31367|31413.5|31363.5|8
1645591670000|2022-02-23 04:47:50|31416.4|31366.4|31414.7|31364.7|31416.9|31366.9|31413|31363|7
1645591680000|2022-02-23 04:48:00|31414.9|31364.9|31415.9|31365.9|31416.6|31366.6|31414.9|31364.9|5
1645591690000|2022-02-23 04:48:10|31416.3|31366.3|31412.8|31362.8|31416.3|31366.3|31412.8|31362.2|13
1645591700000|2022-02-23 04:48:20|31415|31365|31412.3|31362.3|31415|31365|31406.7|31356.7|8
1645591710000|2022-02-23 04:48:30|31411.9|31361.9|31412.1|31361.6|31412.5|31362.5|31410.8|31358.9|9
1645591720000|2022-02-23 04:48:40|31412|31362|31412.2|31362.2|31412.6|31362.6|31411.7|31361.7|6
1645591730000|2022-02-23 04:48:50|31414.1|31364.1|31412.4|31362.4|31414.1|31364.1|31412.2|31362.2|10
1645591740000|2022-02-23 04:49:00|31412.5|31362.5|31412.5|31362.5|31413|31363|31412.4|31362.4|10
1645591750000|2022-02-23 04:49:10|31414|31364|31413.8|31363.8|31414.1|31364.1|31412.1|31362.1|9
1645591760000|2022-02-23 04:49:20|31415.8|31365.8|31410.8|31360.8|31415.8|31365.8|31410.8|31359|8
1645591770000|2022-02-23 04:49:30|31414.8|31364.3|31415|31365|31416.6|31366.6|31413.3|31363.3|10
1645591780000|2022-02-23 04:49:40|31414.3|31364.3|31413.8|31363.8|31415.7|31365.7|31413.8|31363.8|8
1645591790000|2022-02-23 04:49:50|31415.3|31365.3|31414.4|31364.4|31416.9|31366.9|31413.5|31363.5|8
1645591800000|2022-02-23 04:50:00|31414.7|31364.7|31413.4|31363.4|31415.5|31365.5|31413.4|31363.4|8
1645591810000|2022-02-23 04:50:10|31413.5|31363.5|31415.5|31365.5|31416|31366|31411.5|31360.8|14
1645591820000|2022-02-23 04:50:20|31416.4|31366.4|31413.8|31363.8|31416.7|31366.7|31411.4|31361.4|11
1645591830000|2022-02-23 04:50:30|31417.8|31367.8|31416.8|31366.8|31418.2|31368.2|31416.2|31366.2|7
1645591840000|2022-02-23 04:50:40|31416|31366|31413.9|31363.9|31416|31366|31412.8|31362.8|12
1645591850000|2022-02-23 04:50:50|31413.6|31363.6|31414.3|31361.1|31415.6|31365.6|31413.3|31361.1|12
1645591860000|2022-02-23 04:51:00|31417.6|31364.4|31408.3|31358.2|31417.6|31365.6|31408.3|31358.2|9
1645591870000|2022-02-23 04:51:10|31411.8|31361.8|31417.6|31367.6|31417.6|31367.6|31409.6|31359.6|11
1645591880000|2022-02-23 04:51:20|31416|31366|31415.7|31365.7|31416.9|31366.9|31415.1|31365.1|11
1645591890000|2022-02-23 04:51:30|31415.5|31365.5|31416.2|31366.2|31416.8|31366.8|31414.9|31364.9|6
1645591900000|2022-02-23 04:51:40|31416.6|31366.6|31416|31366|31417.3|31367.3|31416|31366|7
1645591910000|2022-02-23 04:51:50|31415.4|31360.5|31417.9|31367.9|31417.9|31367.9|31412.7|31360.5|7
1645591920000|2022-02-23 04:52:00|31418.3|31368.3|31417.9|31367.9|31420.1|31370.1|31417.3|31367.3|11
1645591930000|2022-02-23 04:52:10|31418|31368|31414.4|31364.4|31420.2|31370.2|31414.3|31364.3|9
1645591940000|2022-02-23 04:52:20|31419.3|31369.3|31417.8|31367.8|31420.5|31370.5|31415.5|31365.5|12
1645591950000|2022-02-23 04:52:30|31418.2|31368.2|31415.9|31365.9|31419.7|31369.7|31415.8|31365.8|10
1645591960000|2022-02-23 04:52:40|31416.7|31366.7|31417.6|31367.6|31419.9|31369.9|31416.7|31366.7|10
1645591970000|2022-02-23 04:52:50|31419.3|31369.3|31417.5|31367.5|31420.1|31370.1|31417|31367|10
1645591980000|2022-02-23 04:53:00|31416.7|31366.7|31417.4|31367.4|31422.5|31371.6|31410.3|31358.1|19
1645591990000|2022-02-23 04:53:10|31416.8|31366.8|31415.6|31365.6|31416.8|31366.8|31413.2|31363.2|10
1645592000000|2022-02-23 04:53:20|31415.7|31365.7|31419|31369|31419.5|31369.5|31414.9|31364.9|11
1645592010000|2022-02-23 04:53:30|31418.8|31368.8|31415.6|31365.6|31419.9|31369.9|31415.6|31365.6|12
1645592020000|2022-02-23 04:53:40|31416|31366|31418.8|31368.8|31418.8|31368.8|31413.5|31363.5|14
1645592030000|2022-02-23 04:53:50|31418.4|31368.4|31415|31365|31418.4|31368.4|31413.5|31363.5|11
1645592040000|2022-02-23 04:54:00|31415.8|31365.8|31414.9|31364.9|31415.8|31365.8|31414.4|31364.4|10
1645592050000|2022-02-23 04:54:10|31414.7|31364.7|31413.6|31363.6|31415.1|31365.1|31412.8|31362.6|9
1645592060000|2022-02-23 04:54:20|31413.3|31363.3|31413.8|31363.8|31415.7|31365.7|31413.3|31363.3|5
1645592070000|2022-02-23 04:54:30|31413.9|31363.9|31415.1|31365.1|31415.1|31365.1|31413.9|31363.9|5
1645592080000|2022-02-23 04:54:40|31416|31366|31413.6|31363.6|31416.2|31366.2|31412.9|31362.9|15
1645592090000|2022-02-23 04:54:50|31414.2|31364.2|31413.4|31363.4|31415.2|31365|31411.5|31361.4|15
1645592100000|2022-02-23 04:55:00|31413.9|31363.9|31413.6|31363.6|31414.5|31364.5|31411.9|31361.9|14
1645592110000|2022-02-23 04:55:10|31414|31364|31412|31362|31414.5|31364.5|31412|31362|10
1645592120000|2022-02-23 04:55:20|31412.3|31362.3|31411.7|31361.7|31412.3|31362.3|31411.1|31361.1|8
1645592130000|2022-02-23 04:55:30|31412|31362|31413.3|31363.3|31413.9|31363.9|31412|31362|12
1645592140000|2022-02-23 04:55:40|31413.1|31363.1|31412.5|31362.5|31413.1|31363.1|31411.6|31361.6|11
1645592150000|2022-02-23 04:55:50|31415|31365|31411.3|31361.3|31415.4|31365.4|31411.3|31361.3|16
1645592160000|2022-02-23 04:56:00|31411.8|31361.8|31413.2|31363.2|31413.7|31363.7|31410.5|31360.5|12
1645592170000|2022-02-23 04:56:10|31413.3|31363.3|31412|31362|31414.5|31364.5|31412|31362|13
1645592180000|2022-02-23 04:56:20|31411.6|31361.6|31413.2|31363.2|31413.2|31363.2|31411.3|31361.3|9
1645592190000|2022-02-23 04:56:30|31412.2|31361.7|31412|31362|31415.3|31365.3|31411.2|31360.8|12
1645592200000|2022-02-23 04:56:40|31412.8|31361.9|31413.4|31363.4|31414|31364|31411.4|31359.8|11
1645592210000|2022-02-23 04:56:50|31413.1|31363.1|31412.7|31362.7|31413.1|31363.1|31410.1|31360.1|13
1645592220000|2022-02-23 04:57:00|31412.9|31362.9|31412.7|31362.7|31414.9|31364.9|31411.9|31361.9|15
1645592230000|2022-02-23 04:57:10|31413.9|31363.9|31414|31364|31414|31364|31412.8|31362.8|9
1645592240000|2022-02-23 04:57:20|31413.8|31363.8|31413.9|31363.9|31413.9|31363.9|31410.5|31360.5|15
1645592250000|2022-02-23 04:57:30|31410.8|31360.8|31408.6|31358.6|31413.4|31363.4|31408.6|31356.9|13
1645592260000|2022-02-23 04:57:40|31408.7|31358.5|31413.8|31363.8|31413.8|31363.8|31408.7|31358.5|9
1645592270000|2022-02-23 04:57:50|31412.3|31362.3|31409.7|31359.7|31412.3|31362.3|31409.7|31359.7|5
1645592280000|2022-02-23 04:58:00|31412|31362|31412.3|31362.3|31412.5|31362.5|31409.6|31359.6|18
1645592290000|2022-02-23 04:58:10|31411.9|31361.9|31411.3|31361.3|31412.1|31362.1|31411.1|31361.1|8
1645592300000|2022-02-23 04:58:20|31413.6|31361.5|31410.7|31360.4|31413.6|31361.7|31410.2|31360.2|9
1645592310000|2022-02-23 04:58:30|31411.6|31361|31411.8|31358.9|31412.1|31361.4|31410|31356.9|16
1645592320000|2022-02-23 04:58:40|31415.6|31352.5|31408.3|31358.3|31415.6|31359.5|31408.1|31352.5|11
1645592330000|2022-02-23 04:58:50|31408.6|31358.6|31409.6|31359.6|31410.3|31360.3|31407.2|31357.2|15
1645592340000|2022-02-23 04:59:00|31409.4|31359.4|31407.9|31357.9|31409.9|31359.9|31407.9|31357.9|9
1645592350000|2022-02-23 04:59:10|31408.8|31358.8|31408.3|31358|31410.3|31359.9|31407.7|31357.7|12
1645592360000|2022-02-23 04:59:20|31408.1|31357.8|31410.3|31360.3|31410.7|31360.7|31407.8|31357.8|18
1645592370000|2022-02-23 04:59:30|31410.7|31360.7|31409.8|31359.8|31410.7|31360.7|31409.6|31359.6|6
1645592380000|2022-02-23 04:59:40|31410.2|31360.2|31408.5|31357.5|31410.2|31360.2|31407.4|31357|15
1645592390000|2022-02-23 04:59:50|31409|31358.6|31408.7|31358.7|31409.8|31359.8|31408.1|31358.1|14
1645592400000|2022-02-23 05:00:00|31408.6|31358.6|31409.5|31359.5|31410.8|31360.8|31408.6|31358.6|12
1645592410000|2022-02-23 05:00:10|31409.9|31359.9|31407.2|31357.2|31409.9|31359.9|31406.6|31356.6|12
1645592420000|2022-02-23 05:00:20|31407.9|31357.9|31407|31357|31408|31358|31406.6|31356.6|7
1645592430000|2022-02-23 05:00:30|31406.9|31356.9|31404.9|31354.9|31409.2|31359.2|31404.9|31354.9|17
1645592440000|2022-02-23 05:00:40|31407.3|31357.3|31400.1|31350.1|31407.3|31357.3|31394.6|31344.6|25
1645592450000|2022-02-23 05:00:50|31398.9|31348.9|31405.2|31355.2|31405.2|31355.2|31398.9|31348.9|19
1645592460000|2022-02-23 05:01:00|31406|31356|31404.9|31354.9|31406|31356|31404.5|31354.3|18
1645592470000|2022-02-23 05:01:10|31405.4|31354.8|31403.2|31350.6|31405.4|31354.8|31399.7|31346.5|19
1645592480000|2022-02-23 05:01:20|31403.7|31349.7|31403.1|31353.1|31406.2|31353.9|31402.2|31346.3|18
1645592490000|2022-02-23 05:01:30|31403.8|31353.8|31403.2|31353.2|31403.8|31353.8|31401.3|31351.3|21
1645592500000|2022-02-23 05:01:40|31403.1|31353.1|31399.4|31349.4|31407.9|31355|31399.2|31343.7|21
1645592510000|2022-02-23 05:01:50|31399.9|31349.9|31402.9|31352.9|31405.1|31369.7|31389.7|31349|22
1645592520000|2022-02-23 05:02:00|31401.5|31348.3|31402.9|31352.9|31405.2|31354.9|31400.1|31348.3|23
1645592530000|2022-02-23 05:02:10|31402.7|31352.7|31399.3|31349.3|31403.7|31353.7|31398.7|31348.7|18
1645592540000|2022-02-23 05:02:20|31399.7|31349.7|31399.4|31349.4|31400|31349.8|31398.9|31348.9|18
1645592550000|2022-02-23 05:02:30|31400|31350|31399.8|31349.8|31400.3|31350|31399.5|31349.4|9
1645592560000|2022-02-23 05:02:40|31400.5|31350.3|31399|31349|31402.4|31350.8|31399|31348.7|14
1645592570000|2022-02-23 05:02:50|31399.2|31349.2|31397.8|31347.8|31401.2|31351.2|31397.3|31347.3|16
1645592580000|2022-02-23 05:03:00|31397.2|31347.2|31399.6|31349.6|31400|31350|31397|31346.9|13
1645592590000|2022-02-23 05:03:10|31399.9|31349.9|31399.3|31349.3|31401.2|31351.2|31398.5|31348.5|17
1645592600000|2022-02-23 05:03:20|31399|31349|31400.8|31350.8|31402.5|31352.5|31396.9|31346.9|19
1645592610000|2022-02-23 05:03:30|31399.6|31349.6|31404.2|31354.2|31411|31354.2|31399.2|31344.4|18
1645592620000|2022-02-23 05:03:40|31400.7|31350.7|31403.7|31353.7|31405.2|31355.2|31399.6|31349.6|17
1645592630000|2022-02-23 05:03:50|31404.1|31354.1|31403.3|31353.3|31405.2|31355.2|31402.7|31352.7|16
1645592640000|2022-02-23 05:04:00|31403.2|31353.2|31403.8|31350.6|31403.8|31353.2|31401.2|31350.6|22
1645592650000|2022-02-23 05:04:10|31404.2|31351.2|31402.2|31352.2|31404.2|31352.2|31399.5|31349.5|13
1645592660000|2022-02-23 05:04:20|31401.7|31351.7|31403|31353|31404|31354|31399.1|31349.1|16
1645592670000|2022-02-23 05:04:30|31401.8|31351.8|31401.7|31351.7|31403.2|31353.2|31401.1|31351.1|14
1645592680000|2022-02-23 05:04:40|31402.2|31352.2|31400.3|31350.3|31402.9|31352.9|31398.6|31348.6|10
1645592690000|2022-02-23 05:04:50|31398.6|31348.6|31398.6|31348.6|31402.4|31352.4|31398.6|31348.6|9
1645592700000|2022-02-23 05:05:00|31402.8|31352.7|31402.4|31352.4|31405.6|31354.1|31401.6|31348.9|10
1645592710000|2022-02-23 05:05:10|31404.3|31354.3|31402.9|31352.9|31404.3|31354.3|31401.7|31351.6|18
1645592720000|2022-02-23 05:05:20|31403.4|31353.4|31402.2|31352.2|31403.9|31353.9|31402.2|31352.2|8
1645592730000|2022-02-23 05:05:30|31402.8|31352.8|31403.2|31353.2|31403.6|31353.6|31402.2|31352.2|15
1645592740000|2022-02-23 05:05:40|31403|31353|31401.8|31351.8|31403.5|31353.5|31401.8|31351.8|7
1645592750000|2022-02-23 05:05:50|31401.3|31351.3|31403.7|31351.7|31406.1|31356.1|31401.3|31351.2|17
1645592760000|2022-02-23 05:06:00|31402.3|31352.3|31404|31354|31409.2|31359.2|31400.2|31350.2|19
1645592770000|2022-02-23 05:06:10|31402.7|31352.7|31401.4|31351.4|31403.3|31353.2|31399.2|31349.2|12
1645592780000|2022-02-23 05:06:20|31401.6|31351.6|31401.2|31351.2|31402|31352|31401.2|31351.2|3
1645592790000|2022-02-23 05:06:30|31401.5|31351.5|31402.1|31352.1|31405.9|31355.9|31400.7|31350.7|14
1645592800000|2022-02-23 05:06:40|31402.6|31352.6|31402.1|31352.1|31402.6|31352.6|31401.7|31351.7|4
1645592810000|2022-02-23 05:06:50|31402.4|31352.4|31403.2|31353.2|31405|31355|31402.4|31352.4|8
1645592820000|2022-02-23 05:07:00|31401.1|31351.1|31401.8|31351.8|31403.9|31353.9|31401.1|31351.1|9
1645592830000|2022-02-23 05:07:10|31405.4|31355.4|31405.6|31355.6|31405.6|31355.6|31402.7|31352.7|8
1645592840000|2022-02-23 05:07:20|31404.3|31354.3|31406.4|31356.4|31411.2|31361.2|31404.3|31354.3|17
1645592850000|2022-02-23 05:07:30|31406.3|31356.3|31405.7|31355.7|31406.5|31356.5|31405|31355|6
1645592860000|2022-02-23 05:07:40|31406|31356|31409|31359|31409.4|31359.4|31406|31356|14
1645592870000|2022-02-23 05:07:50|31408.7|31358.7|31410.2|31360.2|31410.3|31360.3|31407.1|31357.1|10
1645592880000|2022-02-23 05:08:00|31410.6|31360.6|31408|31358|31410.6|31360.6|31408|31355|10
1645592890000|2022-02-23 05:08:10|31405.6|31355.6|31406|31356|31407.8|31357.8|31405.6|31355.6|6
1645592900000|2022-02-23 05:08:20|31406.6|31356.6|31409.2|31359.2|31410.6|31360.6|31406.6|31356.6|8
1645592910000|2022-02-23 05:08:30|31409.1|31359.1|31406|31356|31410.1|31360.1|31406|31356|12
1645592920000|2022-02-23 05:08:40|31406.2|31356.2|31406.6|31356.6|31406.9|31356.9|31405.2|31355.2|13
1645592930000|2022-02-23 05:08:50|31406.9|31356.9|31407.4|31357.4|31407.7|31357.7|31406.4|31356.4|7
1645592940000|2022-02-23 05:09:00|31404.6|31354.6|31404.6|31354|31406.2|31356.2|31404.2|31353.4|14
1645592950000|2022-02-23 05:09:10|31404.1|31354.1|31406.5|31354.7|31406.5|31355.2|31404|31353.9|10
1645592960000|2022-02-23 05:09:20|31406.7|31353.4|31406.6|31356.6|31407.4|31357.4|31404.8|31353.4|17
1645592970000|2022-02-23 05:09:30|31406.3|31356.3|31405.9|31355.9|31406.8|31356.8|31404.7|31354.7|12
1645592980000|2022-02-23 05:09:40|31406.2|31356.2|31403.2|31353.2|31406.9|31356.9|31403.2|31353.2|12
1645592990000|2022-02-23 05:09:50|31405.6|31355.6|31400|31350|31407.8|31357.8|31400|31350|9
1645593000000|2022-02-23 05:10:00|31401.1|31351.1|31404|31354|31409.8|31359.8|31400.2|31350.2|22
1645593010000|2022-02-23 05:10:10|31405.4|31355.4|31405.4|31355.4|31406.2|31356.2|31404.2|31354.2|17
1645593020000|2022-02-23 05:10:20|31405.9|31355.9|31405.7|31355.7|31406.3|31356.3|31404.8|31354.8|9
1645593030000|2022-02-23 05:10:30|31405.5|31355.5|31404.9|31354.9|31405.8|31355.8|31403.9|31353.9|12
1645593040000|2022-02-23 05:10:40|31404.6|31354.6|31405.8|31355.8|31406.4|31356.4|31404.6|31354.6|9
1645593050000|2022-02-23 05:10:50|31405.2|31355.2|31404.9|31354.9|31406|31356|31403.3|31353.3|12
1645593060000|2022-02-23 05:11:00|31404.8|31354.8|31403.1|31353.1|31404.8|31354.8|31403.1|31353.1|8
1645593070000|2022-02-23 05:11:10|31405.4|31355.4|31405.4|31355.4|31405.4|31355.4|31401.6|31351.6|5
1645593080000|2022-02-23 05:11:20|31404.6|31354.6|31403.8|31353.8|31406|31356|31403.8|31353.8|4
1645593090000|2022-02-23 05:11:30|31405.4|31355.4|31405|31355|31405.4|31355.4|31403.4|31353.4|11
1645593100000|2022-02-23 05:11:40|31404|31354|31403.6|31353.6|31406.4|31356.4|31402.8|31352.8|8
1645593110000|2022-02-23 05:11:50|31403.8|31353.8|31404.5|31354.5|31405.1|31355.1|31403.8|31353.8|4
1645593120000|2022-02-23 05:12:00|31405.5|31355.5|31405.8|31355.8|31406.4|31356.4|31404.7|31354.7|12
1645593130000|2022-02-23 05:12:10|31406.5|31356.5|31406.9|31356.9|31407.1|31357.1|31405.7|31355.7|7
1645593140000|2022-02-23 05:12:20|31406.5|31356.5|31405.3|31355.3|31409|31359|31404.6|31354.6|11
1645593150000|2022-02-23 05:12:30|31405|31355|31402.3|31352.3|31406.3|31356.3|31402.3|31352.3|6
1645593160000|2022-02-23 05:12:40|31402.1|31352.1|31401.7|31351.7|31402.1|31352.1|31400.1|31350.1|4
1645593170000|2022-02-23 05:12:50|31402.6|31352.6|31403.8|31353.8|31408.7|31358.7|31402.6|31352.6|6
1645593180000|2022-02-23 05:13:00|31404.6|31354.6|31402.1|31352.1|31406|31356|31400.7|31350.7|10
1645593190000|2022-02-23 05:13:10|31399.9|31349.9|31401.1|31351.1|31401.4|31351.4|31399.9|31349.9|6
1645593200000|2022-02-23 05:13:20|31400.4|31350.4|31406.4|31356.4|31408.2|31358.2|31400.4|31350.4|12
1645593210000|2022-02-23 05:13:30|31405.8|31355.8|31403.4|31353.4|31407|31356.4|31403.4|31353.4|6
1645593220000|2022-02-23 05:13:40|31409.7|31359.7|31404.9|31354.9|31409.7|31359.7|31404.5|31354.5|5
1645593230000|2022-02-23 05:13:50|31405.3|31355.3|31407.5|31357.5|31409.4|31359.4|31405.3|31355.3|12
1645593240000|2022-02-23 05:14:00|31407.2|31357.2|31408.6|31358.6|31409|31359|31407.2|31357.2|4
1645593250000|2022-02-23 05:14:10|31408.1|31358.1|31408.7|31358.7|31410.2|31360.2|31406.8|31356.8|9
1645593260000|2022-02-23 05:14:20|31408.2|31358.2|31407|31357|31408.2|31358.2|31407|31357|3
1645593270000|2022-02-23 05:14:30|31405.2|31355.2|31409.9|31359.9|31414.1|31364.1|31404.5|31354.5|9
1645593280000|2022-02-23 05:14:40|31408.9|31358.9|31407.3|31357.3|31408.9|31358.9|31405.9|31355.9|14
1645593290000|2022-02-23 05:14:50|31407.2|31357.2|31406.5|31356.5|31407.2|31357.2|31406|31356|7
1645593300000|2022-02-23 05:15:00|31406.1|31356.1|31409.1|31359.1|31410.1|31360.1|31406.1|31356.1|14
1645593310000|2022-02-23 05:15:10|31408.6|31358.6|31406.3|31356.3|31408.6|31358.6|31406.3|31356.3|5
1645593320000|2022-02-23 05:15:20|31408.3|31358.3|31411.8|31361.1|31414|31361.3|31406.3|31356.3|12
1645593330000|2022-02-23 05:15:30|31411|31361|31411.2|31361.2|31413.1|31361.9|31411|31359.2|8
1645593340000|2022-02-23 05:15:40|31411.3|31361.3|31410.2|31360.2|31412.4|31362.4|31410.1|31360.1|8
1645593350000|2022-02-23 05:15:50|31409.9|31359.9|31412.2|31354.3|31412.2|31360.1|31408.1|31354.3|6
1645593360000|2022-02-23 05:16:00|31408.1|31358.1|31410.7|31360.7|31414|31364|31408.1|31358.1|9
1645593370000|2022-02-23 05:16:10|31409.9|31359.9|31407.7|31357.7|31409.9|31359.9|31406.9|31356.9|12
1645593380000|2022-02-23 05:16:20|31409.1|31359.1|31408.4|31358.4|31409.4|31359.4|31408.4|31358.4|6
1645593390000|2022-02-23 05:16:30|31408|31358|31409.2|31359.2|31409.8|31359.8|31408|31358|8
1645593400000|2022-02-23 05:16:40|31409.1|31359.1|31407.1|31357.1|31409.1|31359.1|31406.4|31356.4|9
1645593410000|2022-02-23 05:16:50|31414.7|31364.7|31410|31360|31414.7|31364.7|31406.2|31356.2|9
1645593420000|2022-02-23 05:17:00|31408.7|31358.7|31407.8|31357.8|31408.7|31358.7|31405.8|31355.8|7
1645593430000|2022-02-23 05:17:10|31407.6|31357.6|31408.3|31358.3|31408.8|31358.8|31407.3|31357.3|11
1645593440000|2022-02-23 05:17:20|31408.9|31358.9|31410.7|31360.7|31411.5|31361.5|31408.9|31358.9|4
1645593450000|2022-02-23 05:17:30|31410.3|31360.3|31408.7|31358.7|31410.3|31360.3|31407.2|31357.2|10
1645593460000|2022-02-23 05:17:40|31408.6|31358.6|31408.7|31358.7|31409.5|31359.5|31408.6|31358.6|6
1645593470000|2022-02-23 05:17:50|31409.6|31359.6|31408|31358|31412.5|31362.5|31407.6|31355.9|13
1645593480000|2022-02-23 05:18:00|31408.7|31358.7|31408.6|31358.6|31408.7|31358.7|31407.2|31357.2|18
1645593490000|2022-02-23 05:18:10|31408.1|31358.1|31408.6|31358.6|31410.4|31360.4|31408.1|31358.1|13
1645593500000|2022-02-23 05:18:20|31408.9|31358.9|31408.2|31358.2|31408.9|31358.9|31406.2|31356.2|4
1645593510000|2022-02-23 05:18:30|31407.6|31357.6|31408|31358|31409.2|31359.2|31407.4|31357.4|5
1645593520000|2022-02-23 05:18:40|31411.5|31361.5|31409.8|31359.8|31411.5|31361.5|31409.6|31359.6|5
1645593530000|2022-02-23 05:18:50|31408.2|31358.2|31411|31361|31411|31361|31406.6|31356.6|12
1645593540000|2022-02-23 05:19:00|31410.8|31360.8|31409.7|31359.7|31410.8|31360.8|31408.1|31358.1|15
1645593550000|2022-02-23 05:19:10|31409.1|31359.1|31408.2|31358.2|31409.1|31359.1|31407.4|31357.4|8
1645593560000|2022-02-23 05:19:20|31408.5|31358.5|31408.4|31358.4|31408.8|31358.8|31407.1|31357.1|12
1645593570000|2022-02-23 05:19:30|31408.3|31358.3|31409.7|31359.7|31412.6|31362.6|31407.8|31357.8|11
1645593580000|2022-02-23 05:19:40|31408.5|31358.5|31410.5|31360.5|31411.4|31361.4|31408.5|31358.5|20
1645593590000|2022-02-23 05:19:50|31409.9|31359.9|31411|31361|31412.1|31362.1|31409.4|31359.4|17
1645593600000|2022-02-23 05:20:00|31411.1|31361.1|31408.8|31358.8|31411.1|31361.1|31408.8|31358.8|8
1645593610000|2022-02-23 05:20:10|31409.4|31359.4|31410.7|31359.9|31411.7|31361.7|31402|31352|9
1645593620000|2022-02-23 05:20:20|31408.7|31356.5|31407.6|31357.6|31408.7|31358.4|31406.3|31356.3|8
1645593630000|2022-02-23 05:20:30|31408|31358|31409.5|31359.5|31410.2|31360.2|31408|31358|4
1645593640000|2022-02-23 05:20:40|31410.7|31360.7|31410|31358.9|31415.1|31360.7|31408.4|31358.2|11
1645593650000|2022-02-23 05:20:50|31410.4|31357.6|31407.4|31357.4|31411.4|31361.4|31407.4|31357.4|9
1645593660000|2022-02-23 05:21:00|31408.1|31358.1|31410.3|31360.3|31410.3|31360.3|31408.1|31358.1|5
1645593670000|2022-02-23 05:21:10|31409|31359|31409.4|31359.4|31410|31360|31409|31359|10
1645593680000|2022-02-23 05:21:20|31410.4|31360.4|31414.5|31364.5|31414.5|31364.5|31409.9|31359.4|14
1645593690000|2022-02-23 05:21:30|31410|31360|31412.8|31362.8|31412.8|31362.8|31410|31360|9
1645593700000|2022-02-23 05:21:40|31411.4|31361.4|31412.7|31362.7|31414.1|31364.1|31409.3|31359.3|17
1645593710000|2022-02-23 05:21:50|31414.5|31364.5|31413.3|31363.3|31415.8|31365.8|31412.5|31362.5|19
1645593720000|2022-02-23 05:22:00|31413.2|31363.2|31412.7|31362.7|31413.6|31363.6|31412.6|31362.6|13
1645593730000|2022-02-23 05:22:10|31412.6|31362.6|31412.8|31362.8|31413.2|31363.2|31412.5|31362.5|13
1645593740000|2022-02-23 05:22:20|31412.9|31362.9|31412.9|31362.9|31414.1|31364.1|31412.7|31362.7|10
1645593750000|2022-02-23 05:22:30|31413.3|31363.3|31412.6|31362.6|31413.5|31363.5|31411.4|31361.4|9
1645593760000|2022-02-23 05:22:40|31413.4|31363.4|31414.2|31364.2|31414.9|31364.9|31412.6|31362.6|11
1645593770000|2022-02-23 05:22:50|31414.8|31364.8|31414.7|31364.7|31415.5|31365.5|31414.4|31364.4|12
1645593780000|2022-02-23 05:23:00|31414.6|31364.6|31413.6|31363.6|31414.6|31364.6|31412.3|31362.3|11
1645593790000|2022-02-23 05:23:10|31413.9|31363.9|31412.1|31362.1|31414.7|31364.7|31412.1|31362.1|9
1645593800000|2022-02-23 05:23:20|31413.7|31363.7|31412.9|31362.9|31414.4|31364.4|31412.7|31362.7|11
1645593810000|2022-02-23 05:23:30|31413.4|31363.4|31412.3|31362.3|31413.5|31363.5|31411.7|31361.7|10
1645593820000|2022-02-23 05:23:40|31412.5|31362.5|31414|31364|31414|31364|31411.2|31361.2|15
1645593830000|2022-02-23 05:23:50|31414.1|31364.1|31411.6|31361.6|31414.1|31364.1|31411.6|31361.6|5
1645593840000|2022-02-23 05:24:00|31413.9|31363.9|31414|31364|31415.2|31365.2|31411.7|31361.7|12
1645593850000|2022-02-23 05:24:10|31413.7|31363.7|31414|31364|31416|31366|31411.6|31361.4|14
1645593860000|2022-02-23 05:24:20|31414.6|31364.6|31417|31367|31417.6|31367.6|31412.9|31362.8|16
1645593870000|2022-02-23 05:24:30|31416.8|31366.8|31415.8|31365.8|31418.2|31368.2|31415.8|31365.8|13
1645593880000|2022-02-23 05:24:40|31415.9|31365.9|31415.9|31365.9|31416|31366|31415|31365|11
1645593890000|2022-02-23 05:24:50|31414.8|31364.8|31414.1|31363.6|31418.5|31368.5|31413.5|31363.5|11
1645593900000|2022-02-23 05:25:00|31415.5|31364.1|31416.2|31366.2|31416.2|31366.2|31414.4|31364.1|7
1645593910000|2022-02-23 05:25:10|31414.3|31364.3|31415.4|31365.4|31418.4|31368.4|31414.2|31364.2|9
1645593920000|2022-02-23 05:25:20|31415.2|31365.2|31415.3|31365.3|31415.3|31365.3|31413.5|31363.5|12
1645593930000|2022-02-23 05:25:30|31414.5|31364.5|31417.7|31367.7|31417.8|31367.8|31414.5|31364.5|12
1645593940000|2022-02-23 05:25:40|31417.6|31367.6|31416.5|31366.5|31418.6|31368.6|31416.5|31366.5|7
1645593950000|2022-02-23 05:25:50|31417.4|31367.4|31415.5|31365.5|31418.5|31368.5|31415.5|31365.5|15
1645593960000|2022-02-23 05:26:00|31418.1|31368.1|31419.4|31369.4|31419.7|31369.7|31416.1|31366.1|10
1645593970000|2022-02-23 05:26:10|31417.8|31367.8|31417.3|31367.3|31418.3|31368.3|31416.6|31366.6|6
1645593980000|2022-02-23 05:26:20|31418.1|31368.1|31415.7|31365.7|31418.3|31368.3|31414.4|31364.4|12
1645593990000|2022-02-23 05:26:30|31415.6|31365.6|31415.9|31365.9|31416|31366|31415.3|31365.3|14
1645594000000|2022-02-23 05:26:40|31415.3|31365.3|31416.2|31366.2|31416.5|31366.5|31415.3|31365.3|15
1645594010000|2022-02-23 05:26:50|31416.1|31366.1|31415.8|31365.8|31416.6|31366.6|31415.8|31365.8|11
1645594020000|2022-02-23 05:27:00|31415.6|31365.6|31419.1|31369.1|31419.1|31369.1|31415.6|31365.6|12
1645594030000|2022-02-23 05:27:10|31419.6|31369.6|31417|31367|31420.1|31370.1|31417|31367|9
1645594040000|2022-02-23 05:27:20|31417.8|31367.8|31417.9|31367.9|31420.2|31370.2|31417.8|31367.8|14
1645594050000|2022-02-23 05:27:30|31419|31369|31419.9|31369.9|31421.8|31371.8|31418.9|31368.9|7
1645594060000|2022-02-23 05:27:40|31421.4|31371.4|31419.5|31369.5|31421.4|31371.4|31419.5|31369.5|9
1645594070000|2022-02-23 05:27:50|31419.1|31369.1|31418.4|31368.4|31422.5|31372.5|31418.4|31368.4|11
1645594080000|2022-02-23 05:28:00|31418.6|31368.6|31420.3|31370.3|31420.3|31370.3|31416.5|31366.3|8
1645594090000|2022-02-23 05:28:10|31419.8|31369.8|31420.3|31370.3|31421.8|31371.8|31419.8|31369.8|12
1645594100000|2022-02-23 05:28:20|31420|31370|31421.4|31371.4|31421.4|31371.4|31419.6|31369.6|7
1645594110000|2022-02-23 05:28:30|31421.2|31371.2|31420.8|31370.8|31423.1|31373.1|31419.6|31369.6|11
1645594120000|2022-02-23 05:28:40|31419|31369|31421.1|31371.1|31421.1|31371.1|31418.7|31368.7|6
1645594130000|2022-02-23 05:28:50|31421.3|31371.3|31418|31368|31421.3|31371.3|31418|31368|7
1645594140000|2022-02-23 05:29:00|31419.2|31369.2|31421|31371|31422.4|31372.4|31418.8|31368.8|15
1645594150000|2022-02-23 05:29:10|31421.1|31371.1|31421.4|31371.4|31421.4|31371.4|31420.2|31370.2|13
1645594160000|2022-02-23 05:29:20|31420.5|31370.5|31420.9|31370.9|31421.6|31371.6|31420.5|31370.5|10
1645594170000|2022-02-23 05:29:30|31421.6|31371.6|31417.5|31367.5|31421.6|31371.6|31417.5|31367.5|7
1645594180000|2022-02-23 05:29:40|31419.5|31369.5|31421.3|31371.3|31423.1|31373.1|31418.7|31368.7|11
1645594190000|2022-02-23 05:29:50|31423.9|31373.9|31419.2|31369.2|31423.9|31373.9|31417.5|31366.2|16
1645594200000|2022-02-23 05:30:00|31418.7|31368.7|31419.8|31369.8|31423.2|31373.2|31418.7|31368.7|11
1645594210000|2022-02-23 05:30:10|31419.4|31369.4|31420|31370|31420.3|31370.3|31419.1|31369.1|7
1645594220000|2022-02-23 05:30:20|31418.2|31368.2|31419.4|31369.4|31422.8|31372.8|31416.7|31366.7|9
1645594230000|2022-02-23 05:30:30|31420.8|31370.8|31416.6|31366.6|31421.9|31371.9|31415.5|31365.5|15
1645594240000|2022-02-23 05:30:40|31416|31366|31417.2|31367.2|31420.7|31370.7|31413.8|31363.8|12
1645594250000|2022-02-23 05:30:50|31416.6|31366.6|31416.8|31366.8|31417.9|31367.9|31415.4|31365.4|9
1645594260000|2022-02-23 05:31:00|31416|31366|31413.9|31363.9|31416.1|31366.1|31413.9|31363.9|10
1645594270000|2022-02-23 05:31:10|31414.3|31364.3|31415|31365|31415.2|31365.2|31413.3|31363.3|15
1645594280000|2022-02-23 05:31:20|31414.5|31364.5|31415.5|31365.5|31416.1|31366.1|31414.5|31364.5|15
1645594290000|2022-02-23 05:31:30|31416|31366|31416|31366|31417.8|31367.8|31414.3|31364.3|11
1645594300000|2022-02-23 05:31:40|31416.6|31366.6|31415.5|31365.5|31416.6|31366.6|31415.2|31365.2|18
1645594310000|2022-02-23 05:31:50|31416|31366|31415.1|31365.1|31416.2|31366.2|31414.8|31364.8|9
1645594320000|2022-02-23 05:32:00|31415.5|31365.5|31417|31367|31417|31367|31414.6|31364.6|10
1645594330000|2022-02-23 05:32:10|31415|31365|31416.2|31366.2|31417.3|31367.3|31414.9|31364.9|16
1645594340000|2022-02-23 05:32:20|31415.5|31365.5|31415.4|31365.4|31417.2|31367.2|31415.2|31365.2|16
1645594350000|2022-02-23 05:32:30|31415.7|31365.7|31415.6|31365.6|31417.1|31366.8|31414.7|31364.7|13
1645594360000|2022-02-23 05:32:40|31415.8|31365.8|31415.5|31365.5|31418|31368|31415|31365|6
1645594370000|2022-02-23 05:32:50|31415.8|31365.8|31416.9|31366.9|31417.6|31367.6|31415.6|31365.6|8
1645594380000|2022-02-23 05:33:00|31416.8|31366.8|31417.3|31367.3|31417.4|31367.4|31416.2|31366.2|9
1645594390000|2022-02-23 05:33:10|31417.5|31367.5|31416|31366|31417.5|31367.5|31415.7|31365.7|9
1645594400000|2022-02-23 05:33:20|31416.9|31366.9|31416.1|31366.1|31418.8|31368.8|31415.9|31365.9|11
1645594410000|2022-02-23 05:33:30|31417.5|31367.5|31417.3|31367.3|31418|31368|31416.1|31366.1|7
1645594420000|2022-02-23 05:33:40|31418.2|31368.2|31416.2|31366.2|31418.2|31368.2|31416.1|31366|6
1645594430000|2022-02-23 05:33:50|31418|31368|31417.5|31367.5|31418.8|31368.8|31416|31365.5|11
1645594440000|2022-02-23 05:34:00|31417.3|31367.3|31419.9|31369.9|31420.7|31370.7|31416.6|31366.6|21
1645594450000|2022-02-23 05:34:10|31419.3|31369.3|31417.1|31367.1|31419.7|31369.7|31416.9|31366.9|14
1645594460000|2022-02-23 05:34:20|31418.2|31368.2|31419.4|31369.4|31420.1|31370.1|31417.2|31367.2|12
1645594470000|2022-02-23 05:34:30|31419.3|31369.3|31419.6|31369.6|31420.5|31370.5|31418|31368|6
1645594480000|2022-02-23 05:34:40|31417.7|31367.7|31420|31370|31420|31370|31417.3|31367.3|5
1645594490000|2022-02-23 05:34:50|31419.9|31369.9|31419.1|31369.1|31421.1|31371.1|31416.9|31366.9|14
1645594500000|2022-02-23 05:35:00|31419.5|31369.5|31418|31368|31420.1|31370.1|31417.7|31367.7|9
1645594510000|2022-02-23 05:35:10|31418.1|31368.1|31419.5|31369.5|31419.5|31369.5|31417.1|31367.1|7
1645594520000|2022-02-23 05:35:20|31420.3|31370.3|31417.8|31367.8|31420.9|31370.9|31417.8|31367.8|14
1645594530000|2022-02-23 05:35:30|31418.3|31368.3|31421.6|31371.6|31421.6|31371.6|31418.3|31368.3|11
1645594540000|2022-02-23 05:35:40|31418.4|31368.4|31419.7|31369.7|31419.7|31369.7|31417.3|31367.3|13
1645594550000|2022-02-23 05:35:50|31419.5|31369.5|31420.3|31370.3|31420.3|31370.3|31417.4|31367.4|15
1645594560000|2022-02-23 05:36:00|31419.7|31369.7|31419.4|31369.4|31420.6|31370.6|31418.5|31368.5|10
1645594570000|2022-02-23 05:36:10|31419.6|31369.6|31420.3|31370.3|31420.3|31370.3|31419.5|31369.5|8
1645594580000|2022-02-23 05:36:20|31418.9|31368.9|31419.4|31369.4|31421.7|31371.7|31415.8|31365.8|11
1645594590000|2022-02-23 05:36:30|31418.9|31368.9|31415.7|31365.7|31420.5|31370.5|31414.7|31364.7|15
1645594600000|2022-02-23 05:36:40|31416.1|31366.1|31414.9|31364.9|31416.1|31366.1|31414.4|31364.4|10
1645594610000|2022-02-23 05:36:50|31414.3|31364.3|31414.4|31364.4|31416.7|31366.7|31414.3|31364.3|7
1645594620000|2022-02-23 05:37:00|31414.6|31364.6|31413.8|31363.8|31416|31366|31413.8|31363.8|8
1645594630000|2022-02-23 05:37:10|31414.1|31364.1|31413|31363|31416.1|31366.1|31413|31363|6
1645594640000|2022-02-23 05:37:20|31413.3|31363.3|31414.2|31364.2|31417|31367|31413.3|31363.3|12
1645594650000|2022-02-23 05:37:30|31414.8|31364.8|31415.6|31365.6|31416.4|31366.4|31414.8|31364.8|12
1645594660000|2022-02-23 05:37:40|31416|31366|31416.4|31366.4|31416.8|31366.8|31415.5|31365.5|8
1645594670000|2022-02-23 05:37:50|31417.1|31367.1|31416.6|31366.6|31417.1|31367.1|31415|31365|9
1645594680000|2022-02-23 05:38:00|31416.3|31366.3|31418.3|31368.3|31418.5|31368.5|31414.8|31364.8|17
1645594690000|2022-02-23 05:38:10|31420|31370|31416.8|31366.8|31420|31370|31416.1|31366.1|12
1645594700000|2022-02-23 05:38:20|31415.6|31365.6|31416.1|31366.1|31417.2|31367.2|31415.6|31365.6|5
1645594710000|2022-02-23 05:38:30|31416|31366|31418.2|31368.2|31418.2|31368.2|31415.4|31365.4|9
1645594720000|2022-02-23 05:38:40|31418|31368|31416.7|31366.7|31418.4|31368.4|31416.2|31366.2|6
1645594730000|2022-02-23 05:38:50|31416.9|31366.9|31415.5|31365.5|31417|31367|31415.4|31365.4|8
1645594740000|2022-02-23 05:39:00|31415.6|31365.6|31418.3|31368.3|31418.3|31368.3|31415|31365|6
1645594750000|2022-02-23 05:39:10|31418.4|31368.4|31414.9|31364.9|31418.4|31368.4|31414.9|31364.9|5
1645594760000|2022-02-23 05:39:20|31414.4|31364.4|31418.8|31368.8|31418.8|31368.8|31414.4|31364.4|12
1645594770000|2022-02-23 05:39:30|31418.4|31368.4|31419.2|31369.2|31419.4|31369.4|31418.4|31368.4|9
1645594780000|2022-02-23 05:39:40|31417.6|31367.6|31418|31368|31418|31368|31417.3|31367.3|4
1645594790000|2022-02-23 05:39:50|31417.5|31367.5|31418.1|31368.1|31418.2|31368.2|31415.5|31365.5|8
1645594800000|2022-02-23 05:40:00|31419.6|31369.6|31418|31368|31419.8|31369.8|31418|31368|7
1645594810000|2022-02-23 05:40:10|31420.6|31370.6|31418.1|31368.1|31420.6|31370.6|31416|31366|8
1645594820000|2022-02-23 05:40:20|31418.3|31368.3|31417.8|31367.8|31418.9|31368.9|31417.6|31367.6|8
1645594830000|2022-02-23 05:40:30|31418.1|31368.1|31419|31369|31419.6|31369.6|31418.1|31368.1|4
1645594840000|2022-02-23 05:40:40|31416.9|31366.9|31418.8|31368.8|31419|31369|31416.9|31366.9|6
1645594850000|2022-02-23 05:40:50|31417.1|31367.1|31418.2|31368.2|31418.2|31368.2|31415.6|31365.6|6
1645594860000|2022-02-23 05:41:00|31419|31369|31418.3|31368.3|31419|31384.3|31404.3|31365.6|12
1645594870000|2022-02-23 05:41:10|31415.9|31365.9|31416.7|31366.7|31417.7|31367.7|31415.9|31365.9|8
1645594880000|2022-02-23 05:41:20|31416.9|31366.9|31417.6|31367.6|31419|31369|31416.9|31366.9|4
1645594890000|2022-02-23 05:41:30|31418|31368|31418|31368|31418.4|31368.4|31416.6|31366.6|5
1645594900000|2022-02-23 05:41:40|31415.7|31365.2|31419|31369|31419.1|31369.1|31415.5|31365.2|8
1645594910000|2022-02-23 05:41:50|31417.9|31365.7|31415.8|31365.8|31420.2|31370.2|31413.6|31363.6|5
1645594920000|2022-02-23 05:42:00|31421|31371|31420.4|31370.4|31421.4|31371.4|31419|31369|9
1645594930000|2022-02-23 05:42:10|31420.6|31370.6|31418.5|31368.5|31420.6|31370.6|31418.4|31368.4|5
1645594940000|2022-02-23 05:42:20|31417|31367|31418.3|31368.3|31419.8|31369.8|31417|31367|15
1645594950000|2022-02-23 05:42:30|31419.8|31369.8|31420.4|31370.4|31421.6|31371.6|31419.8|31369.8|12
1645594960000|2022-02-23 05:42:40|31418.9|31368.7|31420.3|31370.3|31421.4|31371.4|31418.9|31368.7|5
1645594970000|2022-02-23 05:42:50|31422.2|31372.2|31419|31369|31422.7|31372.7|31419|31369|10
1645594980000|2022-02-23 05:43:00|31419.4|31369.4|31419.8|31369.8|31420.6|31370.6|31419.4|31369.4|8
1645594990000|2022-02-23 05:43:10|31419.5|31369.5|31418.6|31368.6|31419.5|31369.5|31418.3|31368.3|6
1645595000000|2022-02-23 05:43:20|31419.4|31369.4|31419.5|31369.5|31420.1|31370.1|31416.3|31366.3|11
1645595010000|2022-02-23 05:43:30|31420.3|31370.3|31419.4|31369.4|31420.3|31370.3|31419.1|31369.1|9
1645595020000|2022-02-23 05:43:40|31417.8|31367.8|31416.9|31366.9|31418.1|31368.1|31416.9|31366.9|12
1645595030000|2022-02-23 05:43:50|31418|31368|31418.7|31368.7|31420.3|31370.3|31417.4|31367.4|11
1645595040000|2022-02-23 05:44:00|31419.8|31369.8|31420.6|31370.6|31421.3|31371.3|31419.8|31369.8|13
1645595050000|2022-02-23 05:44:10|31420.7|31370.7|31421.3|31371.3|31421.6|31371.6|31420.1|31370.1|11
1645595060000|2022-02-23 05:44:20|31421.5|31371.5|31421|31371|31422.1|31372.1|31420.7|31370.7|13
1645595070000|2022-02-23 05:44:30|31421.6|31371.6|31419.7|31369.7|31421.6|31371.6|31419.1|31369.1|6
1645595080000|2022-02-23 05:44:40|31418.3|31368.3|31418.9|31368.9|31419.7|31369.7|31418.3|31368.3|10
1645595090000|2022-02-23 05:44:50|31418.6|31368.6|31421.6|31371.6|31422.6|31372.6|31418.5|31368.5|11
1645595100000|2022-02-23 05:45:00|31421.3|31371.3|31421.2|31371.2|31422.9|31372.9|31418.8|31368.8|14
1645595110000|2022-02-23 05:45:10|31420.8|31370.8|31421.3|31371.3|31421.3|31371.3|31420.8|31370.8|6
1645595120000|2022-02-23 05:45:20|31421.1|31371.1|31422.3|31372.3|31422.3|31372.3|31418.1|31368.1|9
1645595130000|2022-02-23 05:45:30|31423|31373|31421.8|31371.8|31423.8|31373.8|31421.1|31370.8|18
1645595140000|2022-02-23 05:45:40|31422.9|31372.9|31421.2|31371.2|31423|31373|31421.2|31371.2|10
1645595150000|2022-02-23 05:45:50|31422.4|31372.4|31425.1|31375.1|31425.1|31375.1|31421.6|31371.6|10
1645595160000|2022-02-23 05:46:00|31423.9|31373.9|31422.7|31372.7|31424.1|31374.1|31418.9|31368.9|13
1645595170000|2022-02-23 05:46:10|31422.5|31372.5|31420.6|31370.6|31422.6|31372.6|31419.9|31369.9|13
1645595180000|2022-02-23 05:46:20|31421.7|31371.7|31419.8|31369.8|31421.9|31371.9|31419.4|31369.4|9
1645595190000|2022-02-23 05:46:30|31419.4|31369.4|31421.5|31371.5|31421.6|31371.6|31419|31368.6|11
1645595200000|2022-02-23 05:46:40|31420.9|31370.9|31422|31372|31422.5|31372.5|31419.1|31369.1|13
1645595210000|2022-02-23 05:46:50|31422.4|31372.4|31423.2|31373.2|31423.7|31373.7|31422.1|31372.1|12
1645595220000|2022-02-23 05:47:00|31421.5|31371.5|31421.3|31371.3|31423.1|31373.1|31418.8|31368.8|14
1645595230000|2022-02-23 05:47:10|31422.8|31372.8|31422.7|31368.5|31422.8|31372.8|31417.5|31366.7|11
1645595240000|2022-02-23 05:47:20|31424.1|31374.1|31421.1|31371.1|31424.1|31374.1|31420.3|31370.3|6
1645595250000|2022-02-23 05:47:30|31420.6|31370.6|31419.5|31369.5|31421.3|31371.3|31418.8|31368.8|12
1645595260000|2022-02-23 05:47:40|31419.7|31369.7|31421.2|31371.2|31421.2|31371.2|31419.2|31369.2|14
1645595270000|2022-02-23 05:47:50|31420.3|31370.3|31420.1|31370.1|31421.9|31371.9|31419.8|31369.8|8
1645595280000|2022-02-23 05:48:00|31420.5|31370.5|31420.7|31370.7|31421|31371|31420|31370|11
1645595290000|2022-02-23 05:48:10|31421.3|31371.3|31419.9|31369.9|31423|31373|31417.5|31366.8|9
1645595300000|2022-02-23 05:48:20|31419.7|31369.7|31419.1|31369.1|31421.9|31371.9|31418.2|31368.2|11
1645595310000|2022-02-23 05:48:30|31419.7|31369.7|31418.9|31368.9|31420.4|31370.4|31418.9|31368.9|11
1645595320000|2022-02-23 05:48:40|31418.4|31368.4|31420|31370|31420.1|31370.1|31418.4|31368.4|7
1645595330000|2022-02-23 05:48:50|31419.3|31369.3|31419.3|31369.3|31419.5|31369.3|31417.7|31365.9|11
1645595340000|2022-02-23 05:49:00|31416.2|31366.2|31419.5|31369.5|31421.9|31371.3|31416.2|31361|11
1645595350000|2022-02-23 05:49:10|31420.4|31370.4|31418.7|31368.7|31420.8|31370.8|31415.9|31365.9|12
1645595360000|2022-02-23 05:49:20|31419.4|31369.4|31420.2|31370.2|31420.5|31370.5|31417.7|31367.7|13
1645595370000|2022-02-23 05:49:30|31420.7|31370.7|31419.9|31369.9|31420.7|31370.7|31419|31369|11
1645595380000|2022-02-23 05:49:40|31419.7|31369.7|31419.5|31369.5|31420|31370|31418.6|31368.6|10
1645595390000|2022-02-23 05:49:50|31419.2|31369.2|31418.6|31368.6|31419.8|31369.8|31418.1|31368.1|11
1645595400000|2022-02-23 05:50:00|31420.5|31370.5|31417.5|31367.5|31420.5|31370.5|31417.5|31367.5|11
1645595410000|2022-02-23 05:50:10|31417.9|31367.9|31418.3|31368.3|31418.6|31368.6|31416.5|31366.5|16
1645595420000|2022-02-23 05:50:20|31418|31368|31416.8|31366.8|31418.6|31368.6|31416.8|31366.8|8
1645595430000|2022-02-23 05:50:30|31417|31367|31416.8|31366.8|31418.5|31368.5|31416.7|31366.7|11
1645595440000|2022-02-23 05:50:40|31417.8|31367.8|31419.8|31369.8|31419.9|31369.9|31416.4|31363.9|11
1645595450000|2022-02-23 05:50:50|31417.8|31367.8|31417.6|31367.6|31417.8|31367.8|31416.2|31366.2|10
1645595460000|2022-02-23 05:51:00|31419.2|31369.2|31416.8|31366.8|31419.2|31369.2|31416.4|31366.4|15
1645595470000|2022-02-23 05:51:10|31417.4|31367.4|31417.2|31367.2|31417.7|31367.7|31415.9|31365.9|11
1645595480000|2022-02-23 05:51:20|31416.5|31366.5|31417.7|31367.7|31417.7|31367.7|31416.5|31366.5|8
1645595490000|2022-02-23 05:51:30|31417.5|31367.5|31417.6|31367.6|31418.4|31368.4|31416.3|31366.3|15
1645595500000|2022-02-23 05:51:40|31417.8|31367.8|31417.3|31367.3|31421|31371|31415.4|31365.4|11
1645595510000|2022-02-23 05:51:50|31415.3|31361.9|31415.7|31365.7|31418.6|31368.6|31415.3|31361.9|9
1645595520000|2022-02-23 05:52:00|31415.6|31365.6|31415.9|31365.9|31416.3|31366.3|31414.1|31364.1|8
1645595530000|2022-02-23 05:52:10|31414.6|31364.6|31414.9|31364.9|31416.7|31366.7|31414.4|31364.4|12
1645595540000|2022-02-23 05:52:20|31414.6|31364.6|31414.4|31364.4|31414.6|31364.6|31414|31364|10
1645595550000|2022-02-23 05:52:30|31416.7|31366.7|31417.2|31367.2|31417.9|31367.9|31413.7|31363.7|9
1645595560000|2022-02-23 05:52:40|31416.5|31366.5|31415.1|31365.1|31416.5|31366.5|31414.8|31364.8|13
1645595570000|2022-02-23 05:52:50|31414.3|31364.3|31412.2|31362.2|31415.3|31365.3|31412.2|31362.2|16
1645595580000|2022-02-23 05:53:00|31414.7|31364.7|31414.8|31364.8|31416.6|31366.6|31414.2|31364.2|18
1645595590000|2022-02-23 05:53:10|31415.4|31365.4|31414.8|31364.8|31415.7|31365.7|31414.6|31364.6|17
1645595600000|2022-02-23 05:53:20|31415.2|31365.2|31414.1|31364.1|31415.2|31365.2|31413.6|31363.6|9
1645595610000|2022-02-23 05:53:30|31414.5|31363.4|31413.9|31363.9|31415|31365|31413.7|31363.4|7
1645595620000|2022-02-23 05:53:40|31411|31361|31411.6|31361.6|31419.7|31369.7|31411|31360.2|8
1645595630000|2022-02-23 05:53:50|31412|31362|31413.4|31363.4|31415.9|31365.9|31412|31362|9
1645595640000|2022-02-23 05:54:00|31413.9|31363.9|31413.2|31363.2|31414.1|31364.1|31411.5|31361.5|14
1645595650000|2022-02-23 05:54:10|31413.5|31363.5|31411.6|31361.6|31414.1|31364.1|31411.6|31361.6|9
1645595660000|2022-02-23 05:54:20|31410.1|31360.1|31411.6|31361.6|31414.1|31364.1|31410.1|31360.1|9
1645595670000|2022-02-23 05:54:30|31413.3|31362.8|31413.7|31363.7|31414.1|31364.1|31411|31360.2|12
1645595680000|2022-02-23 05:54:40|31414.5|31364.5|31412.5|31362.5|31414.5|31364.5|31411.8|31361.8|11
1645595690000|2022-02-23 05:54:50|31411.9|31361.9|31412.9|31362.9|31413.8|31363.8|31411.8|31361.8|12
1645595700000|2022-02-23 05:55:00|31412.5|31362.5|31412.4|31362.4|31412.5|31362.5|31412.3|31362.3|6
1645595710000|2022-02-23 05:55:10|31412.6|31362.6|31410|31360|31412.6|31362.6|31409.3|31359.3|10
1645595720000|2022-02-23 05:55:20|31410.2|31360.2|31407.6|31357.6|31410.2|31360.2|31407.1|31357.1|5
1645595730000|2022-02-23 05:55:30|31407.1|31357.1|31409.4|31359.4|31409.8|31359.8|31407.1|31357.1|11
1645595740000|2022-02-23 05:55:40|31409.6|31359.6|31409.8|31359.8|31410.3|31360.3|31408.8|31358.8|9
1645595750000|2022-02-23 05:55:50|31409.7|31359.7|31409.5|31359.5|31410.2|31360.2|31409.1|31359.1|7
1645595760000|2022-02-23 05:56:00|31408.6|31358.6|31409.1|31359.1|31409.7|31359.7|31408.3|31358.3|13
1645595770000|2022-02-23 05:56:10|31408.2|31356.4|31403.4|31353.4|31412.3|31359.6|31403.4|31353.4|12
1645595780000|2022-02-23 05:56:20|31410.3|31357.1|31409.1|31359.1|31417.7|31361.4|31406.7|31354|18
1645595790000|2022-02-23 05:56:30|31409.7|31359.7|31408.8|31358.7|31410.3|31360.3|31408.8|31358.7|9
1645595800000|2022-02-23 05:56:40|31408.3|31358.3|31408.8|31358.7|31408.8|31358.8|31407.6|31357.6|7
1645595810000|2022-02-23 05:56:50|31409.1|31359.1|31410.2|31360.2|31410.6|31360.6|31408.8|31358.8|15
1645595820000|2022-02-23 05:57:00|31410.3|31360.3|31410.2|31360.2|31411|31361|31409.5|31359.2|9
1645595830000|2022-02-23 05:57:10|31409.4|31359.1|31410|31360|31410.5|31360.5|31408.9|31357.5|25
1645595840000|2022-02-23 05:57:20|31410.3|31360.3|31409.9|31359.9|31412.9|31360.8|31408.8|31354.1|24
1645595850000|2022-02-23 05:57:30|31409.1|31359.1|31411.8|31361.8|31413|31363|31409.1|31359.1|20
1645595860000|2022-02-23 05:57:40|31412.1|31362.1|31410.8|31360.8|31413|31363|31410.6|31360.6|13
1645595870000|2022-02-23 05:57:50|31410.4|31360.4|31410.3|31360.3|31411.9|31361.9|31410.3|31360.3|17
1645595880000|2022-02-23 05:58:00|31409.9|31359.9|31409.6|31359.6|31411.8|31361.3|31409.1|31359.1|21
1645595890000|2022-02-23 05:58:10|31410.2|31360.2|31411|31361|31411.3|31361.3|31409|31359|18
1645595900000|2022-02-23 05:58:20|31411.5|31361.5|31409.9|31359.9|31411.6|31361.6|31408.5|31358.5|24
1645595910000|2022-02-23 05:58:30|31410.5|31360.5|31410.4|31360.4|31411.4|31361.4|31409.8|31359.8|11
1645595920000|2022-02-23 05:58:40|31409.9|31359.9|31411.1|31361.1|31411.3|31361.3|31409.9|31359.9|14
1645595930000|2022-02-23 05:58:50|31411.4|31361.4|31411.7|31361.7|31411.9|31361.9|31408.7|31357.6|11
1645595940000|2022-02-23 05:59:00|31412.2|31362.2|31410.1|31360.1|31413|31363|31410.1|31360.1|14
1645595950000|2022-02-23 05:59:10|31411.3|31361.3|31412|31362|31412|31362|31410.1|31360.1|10
1645595960000|2022-02-23 05:59:20|31414.4|31364.4|31411.4|31361.4|31414.8|31364.8|31408.2|31358.2|16
1645595970000|2022-02-23 05:59:30|31412.6|31362.6|31413.2|31363.2|31413.6|31363.5|31410.4|31359.6|18
1645595980000|2022-02-23 05:59:40|31413|31363|31413.4|31363.4|31413.5|31363.5|31410.9|31360.9|18
1645595990000|2022-02-23 05:59:50|31413.3|31363.3|31409.6|31359.6|31413.5|31363.5|31409.6|31359.6|21
1645596000000|2022-02-23 06:00:00|31411.2|31361.2|31410.8|31360.8|31412.5|31376.1|31395.9|31360.7|24
1645596010000|2022-02-23 06:00:10|31411.4|31361.4|31409.5|31359.5|31411.9|31361.9|31409.3|31359.3|16
1645596020000|2022-02-23 06:00:20|31409.3|31359.3|31409.2|31359.2|31409.4|31359.4|31409.1|31359.1|6
1645596030000|2022-02-23 06:00:30|31409|31359|31408.6|31358.6|31409.2|31359.2|31407|31357|20
1645596040000|2022-02-23 06:00:40|31408.7|31358.7|31408.3|31358.3|31408.8|31358.8|31407.8|31357.8|12
1645596050000|2022-02-23 06:00:50|31408.2|31358.2|31408|31358|31408.4|31358.4|31407.7|31357.7|7
1645596060000|2022-02-23 06:01:00|31408.5|31358.5|31407|31357|31408.5|31358.5|31407|31357|5
1645596070000|2022-02-23 06:01:10|31407.1|31357.1|31407.3|31357.3|31407.8|31357.8|31407.1|31357.1|9
1645596080000|2022-02-23 06:01:20|31407.4|31357.4|31408|31358|31408|31358|31407.3|31357.3|12
1645596090000|2022-02-23 06:01:30|31408.3|31358.3|31407.6|31357.6|31408.3|31358.3|31407.6|31357.6|9
1645596100000|2022-02-23 06:01:40|31404.6|31354.6|31405.1|31355.1|31407.4|31357.4|31402.7|31352.7|16
1645596110000|2022-02-23 06:01:50|31405|31355|31404.6|31354.6|31406.2|31356.2|31404.6|31354.6|12
1645596120000|2022-02-23 06:02:00|31404.8|31354.8|31404.9|31354.9|31405.1|31355.1|31404.7|31354.7|7
1645596130000|2022-02-23 06:02:10|31405.5|31355.5|31386.7|31366.7|31405.7|31367.8|31386.7|31352.2|16
1645596140000|2022-02-23 06:02:20|31386.3|31366.3|31387|31367|31402.9|31367.1|31386.3|31351.9|9
1645596150000|2022-02-23 06:02:30|31386.7|31366.7|31401.8|31351.8|31402.3|31368.4|31386.6|31351.4|14
1645596160000|2022-02-23 06:02:40|31401.3|31351.3|31400.1|31350.1|31402|31352|31399.6|31349.6|9
1645596170000|2022-02-23 06:02:50|31400.4|31350.4|31387.2|31367.2|31400.8|31367.2|31386|31350.4|9
1645596180000|2022-02-23 06:03:00|31387|31367|31387.2|31367.2|31387.2|31367.2|31387|31367|7
1645596190000|2022-02-23 06:03:10|31387.3|31367.3|31403.3|31353.3|31403.3|31367.7|31386.3|31352|10
1645596200000|2022-02-23 06:03:20|31402.6|31352.6|31402.8|31352.8|31403.4|31353.4|31402.6|31352.6|11
1645596210000|2022-02-23 06:03:30|31402.9|31352.9|31402.7|31352.7|31402.9|31352.9|31401.3|31351.3|15
1645596220000|2022-02-23 06:03:40|31402.5|31352.5|31387.9|31367.9|31402.8|31367.9|31387.9|31352.5|5
1645596230000|2022-02-23 06:03:50|31388|31368|31388.3|31368.3|31388.8|31368.8|31387.9|31367.9|13
1645596240000|2022-02-23 06:04:00|31388.1|31368.1|31388|31368|31388.4|31368.4|31387.8|31367.8|8
1645596250000|2022-02-23 06:04:10|31387.7|31367.7|31387.2|31367.2|31388.1|31368.1|31387.1|31367.1|6
1645596260000|2022-02-23 06:04:20|31387.4|31367.4|31387.1|31367.1|31387.6|31367.6|31386.8|31366.8|5
1645596270000|2022-02-23 06:04:30|31387.5|31367.5|31387.6|31367.6|31388.5|31368.5|31387.4|31367.4|11
1645596280000|2022-02-23 06:04:40|31387.5|31367.5|31387.6|31367.6|31387.8|31367.8|31387.3|31367.3|10
1645596290000|2022-02-23 06:04:50|31387.5|31367.5|31388.4|31368.4|31388.7|31368.7|31387.5|31367.5|9
1645596300000|2022-02-23 06:05:00|31388.1|31368.1|31387.9|31367.9|31388.2|31368.2|31387.5|31367.5|7
1645596310000|2022-02-23 06:05:10|31387.7|31367.7|31402.4|31352.4|31403|31367.7|31387.2|31352.4|7
1645596320000|2022-02-23 06:05:20|31402.5|31352.5|31400.7|31350.7|31402.5|31352.5|31400.7|31350.7|9
1645596330000|2022-02-23 06:05:30|31400.6|31350.6|31400.7|31350.7|31400.7|31350.7|31400.5|31350.5|5
1645596340000|2022-02-23 06:05:40|31400.9|31350.9|31386.1|31366.1|31400.9|31366.7|31386|31350.9|8
1645596350000|2022-02-23 06:05:50|31386|31366|31386.4|31366.4|31386.5|31366.5|31386|31366|5
1645596360000|2022-02-23 06:06:00|31386|31366|31386|31366|31386.1|31366.1|31386|31366|5
1645596370000|2022-02-23 06:06:10|31386.5|31366.5|31401.3|31351.3|31401.8|31367.2|31385.9|31351.1|18
1645596380000|2022-02-23 06:06:20|31401.7|31351.7|31386.3|31366.3|31402.2|31366.9|31386.3|31351.7|17
1645596390000|2022-02-23 06:06:30|31386.2|31366.2|31380.3|31360.3|31386.2|31366.2|31380.3|31360.3|15
1645596400000|2022-02-23 06:06:40|31380.1|31360.1|31381.2|31361.2|31381.2|31361.2|31380.1|31360.1|5
1645596410000|2022-02-23 06:06:50|31380.9|31360.9|31379.1|31359.1|31381.8|31361.8|31377.7|31357.7|20
1645596420000|2022-02-23 06:07:00|31379.5|31359.5|31376.8|31356.8|31379.5|31359.5|31376.2|31356.2|18
1645596430000|2022-02-23 06:07:10|31376.4|31356.4|31376.7|31356.7|31392.3|31356.8|31375.7|31340.5|12
1645596440000|2022-02-23 06:07:20|31376.8|31356.8|31378.3|31358.3|31378.3|31358.3|31376.4|31356.4|12
1645596450000|2022-02-23 06:07:30|31378.2|31358.2|31378.6|31358.6|31378.6|31358.6|31376.1|31356.1|8
1645596460000|2022-02-23 06:07:40|31378.2|31358.2|31394.6|31344.6|31394.8|31358.4|31378.2|31344.5|9
1645596470000|2022-02-23 06:07:50|31393.3|31343.3|31377.8|31357.8|31395.3|31359.4|31377.8|31343.3|10
1645596480000|2022-02-23 06:08:00|31377.6|31357.6|31380.6|31360.6|31380.6|31360.6|31377.6|31357.6|10
1645596490000|2022-02-23 06:08:10|31380.4|31360.4|31395.5|31345.5|31396|31360.5|31380.1|31345.5|8
1645596500000|2022-02-23 06:08:20|31394.9|31344.9|31395.4|31345.4|31395.4|31345.4|31394.9|31344.9|5
1645596510000|2022-02-23 06:08:30|31395.1|31345.1|31380.4|31360.4|31395.1|31360.6|31379.9|31345.1|10
1645596520000|2022-02-23 06:08:40|31379.9|31359.9|31380.2|31360.2|31380.2|31360.2|31379.8|31359.8|5
1645596530000|2022-02-23 06:08:50|31379.8|31359.8|31379.6|31359.6|31379.9|31359.9|31379.6|31359.6|5
1645596540000|2022-02-23 06:09:00|31379.9|31359.9|31396.9|31346.9|31397.1|31359.9|31379.9|31346.6|6
1645596550000|2022-02-23 06:09:10|31396.8|31346.8|31397|31347|31397.2|31347.2|31396.7|31346.7|4
1645596560000|2022-02-23 06:09:20|31397.2|31347.2|31381.2|31361.2|31397.4|31361.3|31378.8|31346.7|10
1645596570000|2022-02-23 06:09:30|31381.8|31361.8|31381.9|31361.9|31397.1|31362.1|31381.8|31346.7|12
1645596580000|2022-02-23 06:09:40|31397.1|31347.1|31381|31361|31397.2|31362.1|31380.8|31346.9|8
1645596590000|2022-02-23 06:09:50|31381.2|31361.2|31380.7|31360.7|31382.7|31362.7|31380.6|31360.6|11
1645596600000|2022-02-23 06:10:00|31382.2|31362.2|31397|31347|31397.3|31362.3|31382.1|31347|6
1645596610000|2022-02-23 06:10:10|31397.1|31347.1|31394.3|31344.3|31397.3|31347.3|31394.3|31344.3|6
1645596620000|2022-02-23 06:10:20|31380.9|31360.9|31382|31362|31382.3|31362.3|31380.4|31360.4|12
1645596630000|2022-02-23 06:10:30|31397.1|31347.1|31379.8|31359.8|31397.1|31363.1|31378.2|31347|19
1645596640000|2022-02-23 06:10:40|31379.9|31359.9|31378.6|31358.6|31380|31360|31377.9|31357.9|12
1645596650000|2022-02-23 06:10:50|31378.4|31358.4|31379.4|31359.4|31379.9|31359.9|31378|31358|14
1645596660000|2022-02-23 06:11:00|31378.7|31358.7|31377.8|31357.8|31378.8|31358.8|31377|31357|16
1645596670000|2022-02-23 06:11:10|31377.7|31357.7|31377.5|31357.5|31378|31358|31376.9|31356.9|7
1645596680000|2022-02-23 06:11:20|31377.7|31357.7|31376.8|31356.8|31377.9|31357.9|31376.8|31356.8|5
1645596690000|2022-02-23 06:11:30|31377.4|31357.4|31393.9|31343.9|31394.2|31358.6|31377|31343.8|10
1645596700000|2022-02-23 06:11:40|31393.6|31343.6|31394.2|31344.2|31394.2|31359.4|31377.3|31343.4|18
1645596710000|2022-02-23 06:11:50|31394|31344|31393.9|31343.9|31394.4|31344.4|31393.8|31343.8|9
1645596720000|2022-02-23 06:12:00|31393.6|31343.6|31378.8|31358.8|31393.9|31358.9|31378.8|31343.6|5
1645596730000|2022-02-23 06:12:10|31378.7|31358.7|31378.7|31358.7|31378.7|31358.7|31378.7|31358.7|1
1645596740000|2022-02-23 06:12:20|31378.6|31358.6|31378.6|31358.6|31393.8|31358.9|31378.6|31343.7|8
1645596750000|2022-02-23 06:12:30|31378.3|31358.3|31393.3|31343.3|31393.3|31358.3|31376.9|31343.3|4
1645596760000|2022-02-23 06:12:40|31377.8|31357.8|31392.2|31342.2|31393.2|31358|31377.6|31341.7|13
1645596770000|2022-02-23 06:12:50|31392.4|31342.4|31393.3|31343.3|31393.6|31343.6|31392.4|31342.4|7
1645596780000|2022-02-23 06:13:00|31393.6|31343.6|31378.6|31358.6|31393.6|31358.7|31377|31343.2|8
1645596790000|2022-02-23 06:13:10|31378.7|31358.7|31393.6|31343.6|31393.6|31358.8|31378.6|31343.4|7
1645596800000|2022-02-23 06:13:20|31377.5|31357.5|31376.9|31356.9|31377.8|31357.8|31376.2|31356.2|12
1645596810000|2022-02-23 06:13:30|31374.7|31354.7|31377.9|31357.9|31378.2|31358.2|31374.7|31354.7|10
1645596820000|2022-02-23 06:13:40|31393|31343|31391|31341|31393|31343|31391|31341|10
1645596830000|2022-02-23 06:13:50|31392.8|31342.8|31379.1|31359.1|31392.8|31359.1|31377.2|31342.5|8
1645596840000|2022-02-23 06:14:00|31377.3|31357.3|31375.4|31355.4|31377.6|31357.6|31375|31355|19
1645596850000|2022-02-23 06:14:10|31375.9|31355.9|31374.7|31354.7|31375.9|31355.9|31374.7|31354.7|10
1645596860000|2022-02-23 06:14:20|31376.9|31356.9|31374.3|31354.3|31376.9|31356.9|31374.3|31354.3|7
1645596870000|2022-02-23 06:14:30|31374.6|31354.6|31376.7|31356.7|31376.8|31356.8|31374.6|31354.6|13
1645596880000|2022-02-23 06:14:40|31376.6|31356.6|31376.9|31356.9|31377|31357|31376.6|31356.6|5
1645596890000|2022-02-23 06:14:50|31376.8|31356.8|31376.8|31356.8|31377|31357|31376.6|31356.6|7
1645596900000|2022-02-23 06:15:00|31376.6|31356.6|31376.3|31356.3|31378.5|31358.5|31375.8|31355.8|13
1645596910000|2022-02-23 06:15:10|31373.9|31353.9|31373.8|31353.8|31374|31354|31373.8|31353.8|6
1645596920000|2022-02-23 06:15:20|31374|31354|31390.9|31340.9|31390.9|31354|31373.6|31340.9|7
1645596930000|2022-02-23 06:15:30|31377.4|31357.4|31376.6|31356.6|31377.4|31357.4|31375.9|31355.9|12
1645596940000|2022-02-23 06:15:40|31375.6|31355.6|31376.6|31356.6|31376.6|31356.6|31375|31355|14
1645596950000|2022-02-23 06:15:50|31376.5|31356.5|31376.6|31356.6|31376.6|31356.6|31374.5|31354.5|11
1645596960000|2022-02-23 06:16:00|31377|31357|31374.9|31354.9|31377|31357|31374.9|31354.9|8
1645596970000|2022-02-23 06:16:10|31373.8|31353.8|31373.1|31353.1|31376.6|31356.6|31372.7|31352.7|13
1645596980000|2022-02-23 06:16:20|31373.3|31353.3|31374.2|31354.2|31390.2|31354.2|31372.9|31340.2|13
1645596990000|2022-02-23 06:16:30|31374.3|31354.3|31373.9|31353.9|31376.6|31356.6|31373.4|31353.4|14
1645597000000|2022-02-23 06:16:40|31373.8|31353.8|31374.4|31354.4|31374.9|31354.9|31373.2|31353.2|15
1645597010000|2022-02-23 06:16:50|31373.9|31353.9|31374.6|31354.6|31375.1|31355.1|31372.7|31352.7|11
1645597020000|2022-02-23 06:17:00|31374.2|31354.2|31375.5|31355.5|31375.9|31355.9|31372.8|31352.8|9
1645597030000|2022-02-23 06:17:10|31375.6|31355.6|31376|31356|31376|31356|31372.7|31352.7|11
1645597040000|2022-02-23 06:17:20|31376.7|31356.7|31375.2|31355.2|31376.7|31356.7|31374.9|31354.9|13
1645597050000|2022-02-23 06:17:30|31375.5|31355.5|31377.1|31357.1|31377.1|31357.1|31374.9|31354.9|17
1645597060000|2022-02-23 06:17:40|31377|31357|31377.8|31357.8|31378.1|31358.1|31377|31357|13
1645597070000|2022-02-23 06:17:50|31377.6|31357.6|31374.2|31354.2|31378.6|31358.6|31374.1|31354.1|21
1645597080000|2022-02-23 06:18:00|31374.5|31354.5|31377.7|31357.7|31377.7|31357.7|31373.8|31353.8|9
1645597090000|2022-02-23 06:18:10|31377|31357|31376.1|31356.1|31377|31357|31376|31356|10
1645597100000|2022-02-23 06:18:20|31376.2|31356.2|31380|31360|31380|31360|31374.6|31354.6|9
1645597110000|2022-02-23 06:18:30|31377.7|31357.7|31375.1|31355.1|31378.3|31358.3|31375.1|31355.1|9
1645597120000|2022-02-23 06:18:40|31375.3|31355.3|31376.1|31356.1|31376.4|31356.4|31375.1|31355.1|6
1645597130000|2022-02-23 06:18:50|31376.2|31356.2|31377.2|31357.2|31378|31358|31375.1|31355.1|16
1645597140000|2022-02-23 06:19:00|31377.7|31357.7|31373.5|31353.5|31377.7|31357.7|31372.2|31352.2|16
1645597150000|2022-02-23 06:19:10|31372.1|31352.1|31374.2|31354.2|31374.9|31354.9|31372|31352|18
1645597160000|2022-02-23 06:19:20|31374.5|31354.5|31375.5|31355.5|31375.6|31355.6|31374.5|31354.5|12
1645597170000|2022-02-23 06:19:30|31375.2|31355.2|31374.3|31354.3|31375.6|31355.6|31374.1|31354.1|6
1645597180000|2022-02-23 06:19:40|31373.9|31353.9|31374.9|31354.9|31375|31355|31373.4|31353.4|10
1645597190000|2022-02-23 06:19:50|31375|31355|31374.5|31354.5|31375.1|31355.1|31373.8|31353.8|10
1645597200000|2022-02-23 06:20:00|31374.4|31354.4|31375.5|31355.5|31375.6|31355.6|31374.2|31354.2|13
1645597210000|2022-02-23 06:20:10|31375.2|31355.2|31375.1|31355.1|31375.5|31355.5|31374.6|31354.6|10
1645597220000|2022-02-23 06:20:20|31376|31356|31379.5|31359.5|31394.2|31359.7|31376|31340.1|13
1645597230000|2022-02-23 06:20:30|31379|31359|31379.2|31359.2|31379.5|31359.5|31378.2|31358.2|19
1645597240000|2022-02-23 06:20:40|31379.1|31359.1|31377.7|31357.7|31379.1|31359.1|31377.3|31357.3|12
1645597250000|2022-02-23 06:20:50|31377.8|31357.8|31379|31359|31379.2|31359.2|31377.3|31357.3|16
1645597260000|2022-02-23 06:21:00|31378.9|31358.9|31392.5|31342.5|31393.3|31359|31371.8|31340.8|21
1645597270000|2022-02-23 06:21:10|31377.5|31357.5|31378.6|31358.6|31378.6|31358.6|31375.8|31355.8|9
1645597280000|2022-02-23 06:21:20|31377.2|31357.2|31376.7|31356.7|31378.9|31358.9|31376.4|31356.4|8
1645597290000|2022-02-23 06:21:30|31377|31357|31376.7|31356.7|31377.1|31357.1|31374.6|31354.6|13
1645597300000|2022-02-23 06:21:40|31376.8|31356.8|31375|31355|31377.4|31357.4|31375|31355|9
1645597310000|2022-02-23 06:21:50|31375.1|31355.1|31375.5|31355.5|31376.4|31356.4|31375.1|31355.1|12
1645597320000|2022-02-23 06:22:00|31375.2|31355.2|31375.8|31355.8|31376.2|31356.2|31375.2|31355.2|12
1645597330000|2022-02-23 06:22:10|31375.7|31355.7|31379.4|31359.4|31379.7|31359.7|31375.7|31355.7|12
1645597340000|2022-02-23 06:22:20|31379.2|31359.2|31379.5|31359.5|31379.7|31359.7|31378.2|31358.2|13
1645597350000|2022-02-23 06:22:30|31379.7|31359.7|31379.6|31359.6|31379.7|31359.7|31378.1|31358.1|14
1645597360000|2022-02-23 06:22:40|31379.5|31359.5|31378.3|31358.3|31380|31360|31378.1|31358.1|14
1645597370000|2022-02-23 06:22:50|31382.4|31362.4|31382|31362|31383.1|31363.1|31380.7|31360.7|15
1645597380000|2022-02-23 06:23:00|31380.4|31360.4|31381.1|31361.1|31382.5|31362.5|31380.4|31360.4|16
1645597390000|2022-02-23 06:23:10|31380.7|31360.7|31382.8|31362.8|31383.5|31363.5|31378.9|31358.9|10
1645597400000|2022-02-23 06:23:20|31380.8|31360.8|31382.6|31362.6|31383.6|31363.6|31380.8|31360.8|16
1645597410000|2022-02-23 06:23:30|31382.3|31362.3|31379.6|31359.6|31382.6|31362.6|31379.6|31359.6|12
1645597420000|2022-02-23 06:23:40|31379.8|31359.8|31380|31360|31381.3|31361.3|31379.2|31359.2|11
1645597430000|2022-02-23 06:23:50|31379.5|31359.5|31382.1|31362.1|31382.1|31362.1|31379.5|31359.5|12
1645597440000|2022-02-23 06:24:00|31381.8|31361.8|31382.6|31362.6|31383|31363|31381.7|31361.7|15
1645597450000|2022-02-23 06:24:10|31382.5|31362.5|31382.1|31362.1|31384.4|31364.4|31381.3|31361.3|22
1645597460000|2022-02-23 06:24:20|31381.9|31361.9|31383.1|31363.1|31383.4|31363.4|31379.5|31359.5|7
1645597470000|2022-02-23 06:24:30|31382.1|31362.1|31379.1|31359.1|31382.6|31362.6|31379.1|31359.1|12
1645597480000|2022-02-23 06:24:40|31381.7|31361.7|31380.9|31360.9|31383|31363|31380.5|31360.5|14
1645597490000|2022-02-23 06:24:50|31380.4|31360.4|31379.5|31359.5|31380.4|31360.4|31379.2|31359.2|9
1645597500000|2022-02-23 06:25:00|31379.4|31359.4|31382.6|31362.6|31382.6|31362.6|31379.4|31359.4|12
1645597510000|2022-02-23 06:25:10|31382.8|31362.8|31383|31363|31384.9|31364.9|31382.7|31362.7|12
1645597520000|2022-02-23 06:25:20|31382.2|31362.2|31381.8|31361.8|31382.9|31362.9|31381.5|31361.5|11
1645597530000|2022-02-23 06:25:30|31381.9|31361.9|31382.4|31362.4|31382.4|31362.4|31381.7|31361.7|9
1645597540000|2022-02-23 06:25:40|31383.1|31363.1|31385|31365|31400.9|31366|31382.9|31348.1|14
1645597550000|2022-02-23 06:25:50|31384.7|31364.7|31384.2|31364.2|31386.4|31366.4|31384.2|31364.2|17
1645597560000|2022-02-23 06:26:00|31384.5|31364.5|31384.2|31364.2|31384.5|31364.5|31384|31364|7
1645597570000|2022-02-23 06:26:10|31384.4|31364.4|31385.3|31365.3|31385.7|31365.7|31384.1|31364.1|5
1645597580000|2022-02-23 06:26:20|31384.7|31364.7|31386.6|31366.6|31386.6|31366.6|31384.7|31364.7|10
1645597590000|2022-02-23 06:26:30|31385.9|31365.9|31399.2|31349.2|31401|31366.4|31382|31348.6|13
1645597600000|2022-02-23 06:26:40|31382.7|31362.7|31397.1|31347.1|31399.3|31363.6|31382.7|31347.1|7
1645597610000|2022-02-23 06:26:50|31397.4|31347.4|31382.5|31362.5|31397.8|31362.9|31382|31346.9|13
1645597620000|2022-02-23 06:27:00|31382.6|31362.6|31383.4|31363.4|31383.5|31363.5|31382.2|31362.2|6
1645597630000|2022-02-23 06:27:10|31383.3|31363.3|31384.5|31364.5|31384.5|31364.5|31383.3|31363.3|5
1645597640000|2022-02-23 06:27:20|31384.2|31364.2|31384.1|31364.1|31384.6|31364.6|31383.6|31363.6|9
1645597650000|2022-02-23 06:27:30|31384.3|31364.3|31386.9|31366.9|31403.1|31366.9|31384.3|31348.8|13
1645597660000|2022-02-23 06:27:40|31386.2|31366.2|31386.3|31366.3|31386.4|31366.4|31385.9|31365.9|10
1645597670000|2022-02-23 06:27:50|31386.4|31366.4|31386.3|31366.3|31386.6|31366.6|31385.9|31365.9|13
1645597680000|2022-02-23 06:28:00|31386.2|31366.2|31385.9|31365.9|31386.6|31366.6|31385.8|31365.8|11
1645597690000|2022-02-23 06:28:10|31386|31366|31387|31367|31387|31367|31386|31366|5
1645597700000|2022-02-23 06:28:20|31386.7|31366.7|31387.1|31367.1|31387.1|31367.1|31386.7|31366.7|4
1645597710000|2022-02-23 06:28:30|31386.8|31366.8|31386.8|31366.8|31387.2|31367.2|31386.7|31366.7|10
1645597720000|2022-02-23 06:28:40|31386.7|31366.7|31387.8|31367.8|31387.8|31367.8|31386.7|31366.7|5
1645597730000|2022-02-23 06:28:50|31387.9|31367.9|31402.8|31352.8|31403|31368|31387.9|31352.8|4
1645597740000|2022-02-23 06:29:00|31403.8|31353.8|31395.1|31345.1|31403.8|31365.3|31383.3|31341.2|17
1645597750000|2022-02-23 06:29:10|31398.4|31348.4|31383.7|31363.7|31398.8|31364.1|31383.5|31348.2|8
1645597760000|2022-02-23 06:29:20|31383.6|31363.6|31381.1|31361.1|31384|31364|31381.1|31361.1|10
1645597770000|2022-02-23 06:29:30|31395.9|31345.9|31383.5|31363.5|31397|31364.6|31383.1|31345.9|12
1645597780000|2022-02-23 06:29:40|31382.4|31362.4|31381.6|31361.6|31382.5|31362.5|31380.8|31360.8|11
1645597790000|2022-02-23 06:29:50|31381.5|31361.5|31382.1|31362.1|31396.7|31362.1|31381.4|31345.4|12
1645597800000|2022-02-23 06:30:00|31382.2|31362.2|31381.4|31361.4|31382.2|31362.2|31379.9|31359.9|18
1645597810000|2022-02-23 06:30:10|31381|31361|31380.7|31360.7|31381.5|31361.5|31380.5|31360.5|8
1645597820000|2022-02-23 06:30:20|31380.4|31360.4|31382.4|31362.4|31382.4|31362.4|31380.2|31360.2|7
1645597830000|2022-02-23 06:30:30|31382.2|31362.2|31382.4|31362.4|31382.6|31362.6|31381.9|31361.9|9
1645597840000|2022-02-23 06:30:40|31382.6|31362.6|31382.9|31362.9|31383.4|31363.4|31381.5|31361.5|12
1645597850000|2022-02-23 06:30:50|31382.4|31362.4|31382.3|31362.3|31383.3|31363.3|31382.3|31362.3|11
1645597860000|2022-02-23 06:31:00|31382.2|31362.2|31382.6|31362.6|31383.5|31363.5|31382|31362|14
1645597870000|2022-02-23 06:31:10|31383.2|31363.2|31382.3|31362.3|31383.2|31363.2|31381.7|31361.7|13
1645597880000|2022-02-23 06:31:20|31382.2|31362.2|31382.9|31362.9|31383|31363|31382.2|31362.2|10
1645597890000|2022-02-23 06:31:30|31382.8|31362.8|31382.6|31362.6|31383.1|31363.1|31382.6|31362.6|6
1645597900000|2022-02-23 06:31:40|31383|31363|31383|31363|31383.7|31363.7|31382.6|31362.6|9
1645597910000|2022-02-23 06:31:50|31383.1|31363.1|31382.9|31362.9|31383.1|31363.1|31382.3|31362.3|7
1645597920000|2022-02-23 06:32:00|31382.2|31362.2|31381.8|31361.8|31382.3|31362.3|31381.2|31361.2|9
1645597930000|2022-02-23 06:32:10|31382.1|31362.1|31381.7|31361.7|31382.2|31362.2|31381.6|31361.6|9
1645597940000|2022-02-23 06:32:20|31381|31361|31381.5|31361.5|31381.5|31361.5|31380.8|31360.8|7
1645597950000|2022-02-23 06:32:30|31381|31361|31381.7|31361.7|31381.7|31361.7|31380.4|31360.4|6
1645597960000|2022-02-23 06:32:40|31381.4|31361.4|31380.6|31360.6|31381.6|31361.6|31380|31360|11
1645597970000|2022-02-23 06:32:50|31381.5|31361.5|31381.2|31361.2|31381.6|31361.6|31380.9|31360.9|10
1645597980000|2022-02-23 06:33:00|31381|31361|31382.6|31362.6|31382.6|31362.6|31381|31361|10
1645597990000|2022-02-23 06:33:10|31382.5|31362.5|31381.9|31361.9|31383.7|31363.7|31381.9|31361.9|11
1645598000000|2022-02-23 06:33:20|31382.2|31362.2|31382.1|31362.1|31382.9|31362.9|31381.6|31361.6|13
1645598010000|2022-02-23 06:33:30|31381.7|31361.7|31381.6|31361.6|31382|31362|31381|31361|11
1645598020000|2022-02-23 06:33:40|31381.8|31361.8|31381.4|31361.4|31381.9|31361.9|31381.2|31361.2|9
1645598030000|2022-02-23 06:33:50|31381.6|31361.6|31381.2|31361.2|31381.7|31361.7|31381.2|31361.2|8
1645598040000|2022-02-23 06:34:00|31381.1|31361.1|31381.1|31361.1|31381.6|31361.6|31380.9|31360.9|6
1645598050000|2022-02-23 06:34:10|31381.3|31361.3|31382|31362|31382|31362|31381.3|31361.3|8
1645598060000|2022-02-23 06:34:20|31381.7|31361.7|31380.6|31360.6|31381.7|31361.7|31380.4|31360.4|11
1645598070000|2022-02-23 06:34:30|31380.9|31360.9|31380.9|31360.9|31381.6|31361.6|31380.6|31360.6|6
1645598080000|2022-02-23 06:34:40|31381.6|31361.6|31381.1|31361.1|31381.6|31361.6|31380.7|31360.7|7
1645598090000|2022-02-23 06:34:50|31380.6|31360.6|31393.4|31343.4|31395.6|31360.6|31377.3|31341.1|19
1645598100000|2022-02-23 06:35:00|31393.3|31343.3|31393|31343|31393.5|31343.5|31392.4|31342.4|10
1645598110000|2022-02-23 06:35:10|31394.7|31344.7|31380.2|31360.2|31394.7|31360.8|31379.7|31344.7|10
1645598120000|2022-02-23 06:35:20|31380.3|31360.3|31398.6|31348.6|31398.7|31363.3|31379.1|31345.7|15
1645598130000|2022-02-23 06:35:30|31398.5|31348.5|31383.1|31363.1|31398.5|31363.1|31382.2|31346.7|13
1645598140000|2022-02-23 06:35:40|31383.2|31363.2|31383.2|31363.2|31383.6|31363.6|31382.8|31362.8|14
1645598150000|2022-02-23 06:35:50|31383.9|31363.9|31383.3|31363.3|31384|31364|31383.3|31363.3|6
1645598160000|2022-02-23 06:36:00|31383.9|31363.9|31398.4|31348.4|31398.5|31364|31383.1|31347.5|8
1645598170000|2022-02-23 06:36:10|31398.3|31348.3|31384.5|31364.5|31399.3|31364.5|31384.5|31348.3|5
1645598180000|2022-02-23 06:36:20|31384.1|31364.1|31383.3|31363.3|31385.1|31365.1|31382.9|31362.9|12
1645598190000|2022-02-23 06:36:30|31382.9|31362.9|31381.2|31361.2|31384|31364|31381|31361|16
1645598200000|2022-02-23 06:36:40|31381.1|31361.1|31380.7|31360.7|31381.5|31361.5|31380.7|31360.7|9
1645598210000|2022-02-23 06:36:50|31384.8|31364.8|31384.3|31364.3|31385|31365|31384.1|31364.1|7
1645598220000|2022-02-23 06:37:00|31384.6|31364.6|31383.3|31363.3|31384.6|31364.6|31383.3|31363.3|8
1645598230000|2022-02-23 06:37:10|31382.2|31362.2|31381.5|31361.5|31383.8|31363.8|31380.9|31360.9|6
1645598240000|2022-02-23 06:37:20|31382.4|31362.4|31379.8|31359.8|31382.4|31362.4|31379.6|31359.6|8
1645598250000|2022-02-23 06:37:30|31379.6|31359.6|31380|31360|31383.2|31363.2|31379.6|31359.6|8
1645598260000|2022-02-23 06:37:40|31379.2|31359.2|31378.6|31358.6|31381.6|31361.6|31378.3|31358.3|6
1645598270000|2022-02-23 06:37:50|31378.7|31358.7|31382.2|31362.2|31382.3|31362.3|31378.5|31358.5|8
1645598280000|2022-02-23 06:38:00|31382|31362|31383.6|31363.6|31383.6|31363.6|31381.7|31361.7|7
1645598290000|2022-02-23 06:38:10|31383.1|31363.1|31380.6|31360.6|31383.1|31363.1|31380.2|31360.2|14
1645598300000|2022-02-23 06:38:20|31380.9|31360.9|31381|31361|31384.5|31364.5|31380.8|31360.8|11
1645598310000|2022-02-23 06:38:30|31380.6|31360.6|31380.2|31360.2|31381.2|31361.2|31379.9|31359.9|14
1645598320000|2022-02-23 06:38:40|31380.3|31360.3|31380.3|31360.3|31380.3|31360.3|31380.3|31360.3|1
1645598330000|2022-02-23 06:38:50|31380|31360|31384.6|31364.6|31384.6|31364.6|31380|31360|17
1645598340000|2022-02-23 06:39:00|31384.3|31364.3|31384.1|31364.1|31401.7|31364.9|31382.7|31348.2|16
1645598350000|2022-02-23 06:39:10|31384.8|31364.8|31379.6|31359.6|31399.3|31365.7|31379.6|31349.2|14
1645598360000|2022-02-23 06:39:20|31379.7|31359.7|31384.1|31364.1|31384.8|31364.8|31379.3|31359.3|17
1645598370000|2022-02-23 06:39:30|31381.8|31361.8|31382.5|31362.5|31382.5|31362.5|31381.4|31361.4|7
1645598380000|2022-02-23 06:39:40|31397.3|31347.3|31382.6|31362.6|31397.3|31362.9|31382.1|31346.4|13
1645598390000|2022-02-23 06:39:50|31382.5|31362.5|31385.2|31365.2|31386.3|31366.3|31382.5|31362.5|18
1645598400000|2022-02-23 06:40:00|31384.5|31364.5|31385.7|31365.7|31387.1|31367.1|31383.6|31363.6|19
1645598410000|2022-02-23 06:40:10|31385.9|31365.9|31385.1|31365.1|31385.9|31365.9|31385|31365|10
1645598420000|2022-02-23 06:40:20|31385.5|31365.5|31385.8|31365.8|31385.8|31365.8|31384.7|31364.7|11
1645598430000|2022-02-23 06:40:30|31384.7|31364.7|31386.1|31366.1|31386.7|31366.7|31384.7|31364.7|16
1645598440000|2022-02-23 06:40:40|31385.7|31365.7|31385.4|31365.4|31386|31366|31385|31365|13
1645598450000|2022-02-23 06:40:50|31386.4|31366.4|31385.4|31365.4|31386.8|31366.8|31383.9|31363.9|12
1645598460000|2022-02-23 06:41:00|31385.7|31365.7|31399|31349|31400.1|31365.7|31384.7|31349|7
1645598470000|2022-02-23 06:41:10|31398.9|31348.9|31385.4|31365.4|31399|31366.1|31385.1|31348.7|10
1645598480000|2022-02-23 06:41:20|31385.3|31365.3|31384.5|31364.5|31387.4|31367.4|31384.5|31364.5|15
1645598490000|2022-02-23 06:41:30|31384.2|31364.2|31382.6|31362.6|31384.4|31364.4|31381.6|31361.6|15
1645598500000|2022-02-23 06:41:40|31382.3|31362.3|31382.8|31362.8|31399.1|31362.8|31380.2|31347.4|11
1645598510000|2022-02-23 06:41:50|31383|31363|31384.7|31364.7|31384.7|31364.7|31382.9|31362.9|11
1645598520000|2022-02-23 06:42:00|31384|31364|31382.2|31362.2|31384.8|31364.8|31381.9|31361.9|11
1645598530000|2022-02-23 06:42:10|31382.5|31362.5|31383.7|31363.7|31384.4|31364.4|31382.5|31362.5|11
1645598540000|2022-02-23 06:42:20|31383.3|31363.3|31381.4|31361.4|31383.3|31363.3|31381.1|31361.1|10
1645598550000|2022-02-23 06:42:30|31381.5|31361.5|31383.7|31363.7|31384|31364|31381.5|31361.5|12
1645598560000|2022-02-23 06:42:40|31383.6|31363.6|31384.3|31364.3|31384.3|31364.3|31381|31361|7
1645598570000|2022-02-23 06:42:50|31383.2|31363.2|31384|31364|31384.4|31364.4|31383.2|31363.2|12
1645598580000|2022-02-23 06:43:00|31384.5|31364.5|31383.8|31363.8|31386.1|31366.1|31382.2|31362.2|10
1645598590000|2022-02-23 06:43:10|31383.3|31363.3|31383.7|31363.7|31383.7|31363.7|31383.3|31363.3|2
1645598600000|2022-02-23 06:43:20|31383.3|31363.3|31381.1|31361.1|31383.3|31363.3|31381.1|31361.1|2
1645598610000|2022-02-23 06:43:30|31401.3|31351.3|31382.7|31362.7|31401.3|31366.4|31382.2|31350|9
1645598620000|2022-02-23 06:43:40|31382.8|31362.8|31386.9|31366.9|31386.9|31366.9|31382.2|31362.2|13
1645598630000|2022-02-23 06:43:50|31385.9|31365.9|31386.4|31366.4|31386.4|31366.4|31384|31364|15
1645598640000|2022-02-23 06:44:00|31386.8|31366.8|31385.5|31365.5|31387.1|31367.1|31385.5|31365.5|13
1645598650000|2022-02-23 06:44:10|31383.4|31363.4|31384.7|31364.7|31385.9|31365.9|31383.4|31363.4|18
1645598660000|2022-02-23 06:44:20|31385|31365|31385.3|31365.3|31385.6|31365.6|31384.1|31364.1|10
1645598670000|2022-02-23 06:44:30|31385.1|31365.1|31386|31366|31387.2|31367.2|31384.7|31364.7|12
1645598680000|2022-02-23 06:44:40|31386.3|31366.3|31384.7|31364.7|31386.9|31366.9|31384.7|31364.7|10
1645598690000|2022-02-23 06:44:50|31385.8|31365.8|31385.9|31365.9|31386.5|31366.5|31385.4|31365.4|8
1645598700000|2022-02-23 06:45:00|31386.4|31366.4|31387.5|31367.5|31387.5|31367.5|31385.9|31365.9|9
1645598710000|2022-02-23 06:45:10|31386.7|31366.7|31387.7|31367.7|31387.7|31367.7|31384.6|31364.6|8
1645598720000|2022-02-23 06:45:20|31388.1|31368.1|31403.3|31353.3|31404|31368.1|31387|31353.3|5
1645598730000|2022-02-23 06:45:30|31401.1|31351.1|31402.8|31352.8|31402.8|31363|31382.9|31351.1|7
1645598740000|2022-02-23 06:45:40|31400.5|31350.5|31385.9|31365.9|31401.3|31367.6|31385.9|31350.5|4
1645598750000|2022-02-23 06:45:50|31386.4|31366.4|31404|31354|31404|31366.4|31383|31349.8|8
1645598760000|2022-02-23 06:46:00|31398.1|31348.1|31400.1|31350.1|31400.9|31350.9|31396.3|31346.3|12
1645598770000|2022-02-23 06:46:10|31399.3|31349.3|31385.8|31365.8|31399.3|31365.8|31385.8|31348.4|4
1645598780000|2022-02-23 06:46:20|31386.4|31366.4|31381.5|31361.5|31387.4|31367.4|31380.5|31360.5|12
1645598790000|2022-02-23 06:46:30|31382|31362|31382.2|31362.2|31401.2|31362.2|31381.9|31351.2|6
1645598800000|2022-02-23 06:46:40|31382.1|31362.1|31385.5|31365.5|31401.5|31365.5|31382.1|31351.3|5
1645598810000|2022-02-23 06:46:50|31386|31366|31386.2|31366.2|31386.2|31366.2|31384.9|31364.9|8
1645598820000|2022-02-23 06:47:00|31384.5|31364.5|31385.2|31365.2|31386.4|31366.4|31384.5|31364.5|6
1645598830000|2022-02-23 06:47:10|31385.9|31365.9|31384.4|31364.4|31385.9|31365.9|31381.4|31361.4|7
1645598840000|2022-02-23 06:47:20|31384.5|31364.5|31382.4|31362.4|31384.5|31364.5|31382|31362|12
1645598850000|2022-02-23 06:47:30|31383|31363|31382.4|31362.4|31383|31363|31382|31362|11
1645598860000|2022-02-23 06:47:40|31382.5|31362.5|31382.3|31362.3|31383.2|31363.2|31382.3|31362.3|8
1645598870000|2022-02-23 06:47:50|31382.8|31362.8|31384.2|31364.2|31384.3|31364.3|31382.5|31362.5|11
1645598880000|2022-02-23 06:48:00|31383.9|31363.9|31384.6|31364.6|31384.8|31364.8|31383.8|31363.8|13
1645598890000|2022-02-23 06:48:10|31384.5|31364.5|31400.5|31350.5|31400.5|31365.6|31384.3|31350.5|9
1645598900000|2022-02-23 06:48:20|31399.5|31349.5|31386.2|31366.2|31399.5|31366.7|31385.2|31349.5|9
1645598910000|2022-02-23 06:48:30|31385.8|31365.8|31400.5|31350.5|31401.4|31365.8|31385.5|31349.7|9
1645598920000|2022-02-23 06:48:40|31387.7|31367.7|31384.4|31364.4|31387.8|31367.8|31384|31364|10
1645598930000|2022-02-23 06:48:50|31384.5|31364.5|31383.4|31363.4|31384.7|31364.7|31383.3|31363.3|6
1645598940000|2022-02-23 06:49:00|31383.1|31363.1|31384.8|31364.8|31387.3|31367.3|31383.1|31363.1|14
1645598950000|2022-02-23 06:49:10|31384.5|31364.5|31384.7|31364.7|31386.8|31366.8|31384.4|31364.4|7
1645598960000|2022-02-23 06:49:20|31384.6|31364.6|31381.1|31361.1|31398.2|31364.6|31378.3|31345.8|11
1645598970000|2022-02-23 06:49:30|31380.9|31360.9|31400|31350|31401.8|31360.9|31380.9|31348.9|7
1645598980000|2022-02-23 06:49:40|31386.2|31366.2|31384.4|31364.4|31386.2|31366.2|31384.4|31364.4|13
1645598990000|2022-02-23 06:49:50|31384.3|31364.3|31383.5|31363.5|31384.9|31364.9|31383.5|31363.5|9
1645599000000|2022-02-23 06:50:00|31384.4|31364.4|31385.3|31365.3|31386.9|31366.9|31384.4|31364.4|10
1645599010000|2022-02-23 06:50:10|31384.5|31364.5|31385|31365|31386.1|31366.1|31384.5|31364.5|10
1645599020000|2022-02-23 06:50:20|31385.1|31365.1|31384.5|31364.5|31385.1|31365.1|31384.1|31364.1|9
1645599030000|2022-02-23 06:50:30|31384.8|31364.8|31384.2|31364.2|31384.9|31364.9|31384|31364|8
1645599040000|2022-02-23 06:50:40|31384.3|31364.3|31386|31366|31386|31366|31383.8|31363.8|6
1645599050000|2022-02-23 06:50:50|31385.8|31365.8|31400|31350|31400.5|31365.8|31385.2|31349.6|6
1645599060000|2022-02-23 06:51:00|31400.2|31350.2|31383.8|31363.8|31400.2|31365.2|31383.8|31349.1|13
1645599070000|2022-02-23 06:51:10|31383.9|31363.9|31395.9|31345.9|31395.9|31365.4|31383.5|31345.4|11
1645599080000|2022-02-23 06:51:20|31397|31347|31396.4|31346.4|31397|31347|31396.4|31346.4|4
1645599090000|2022-02-23 06:51:30|31397|31347|31397.4|31347.4|31397.8|31347.8|31396.9|31346.9|9
1645599100000|2022-02-23 06:51:40|31383.6|31363.6|31383|31363|31383.8|31363.8|31383|31363|10
1645599110000|2022-02-23 06:51:50|31381.6|31361.6|31384.5|31364.5|31384.5|31364.5|31381.6|31361.6|7
1645599120000|2022-02-23 06:52:00|31384.4|31364.4|31399|31349|31402.3|31366.3|31382.6|31349|9
1645599130000|2022-02-23 06:52:10|31384.7|31364.7|31390|31370|31404.9|31370|31384.3|31354.9|21
1645599140000|2022-02-23 06:52:20|31389.2|31369.2|31387|31367|31389.2|31369.2|31387|31367|19
1645599150000|2022-02-23 06:52:30|31387.1|31367.1|31386.2|31366.2|31387.3|31367.3|31385.8|31365.8|15
1645599160000|2022-02-23 06:52:40|31386.4|31366.4|31384.8|31364.8|31403.2|31366.7|31383.9|31350.8|13
1645599170000|2022-02-23 06:52:50|31384.3|31364.3|31384.6|31364.6|31385.2|31365.2|31383.6|31363.6|15
1645599180000|2022-02-23 06:53:00|31384.9|31364.9|31384.6|31364.6|31385.3|31365.3|31383.9|31363.9|7
1645599190000|2022-02-23 06:53:10|31384.9|31364.9|31384.8|31364.8|31385.6|31365.6|31384.7|31364.7|10
1645599200000|2022-02-23 06:53:20|31385.3|31365.3|31385.9|31365.9|31386.2|31366.2|31384.9|31364.9|12
1645599210000|2022-02-23 06:53:30|31385.5|31365.5|31386.8|31366.8|31386.8|31366.8|31385.3|31365.3|10
1645599220000|2022-02-23 06:53:40|31386.7|31366.7|31387.2|31367.2|31400.8|31367.4|31384.7|31350.4|11
1645599230000|2022-02-23 06:53:50|31387.1|31367.1|31400|31350|31400|31367.2|31386.5|31350|11
1645599240000|2022-02-23 06:54:00|31403.3|31353.3|31405.7|31355.7|31405.8|31355.8|31402.9|31352.9|13
1645599250000|2022-02-23 06:54:10|31404.7|31354.7|31402.3|31352.3|31404.7|31354.7|31401.1|31351.1|6
1645599260000|2022-02-23 06:54:20|31401.5|31351.5|31401.8|31351.8|31402|31352|31399.9|31349.9|9
1645599270000|2022-02-23 06:54:30|31401.6|31351.6|31400.7|31350.7|31402|31352|31400.6|31350|17
1645599280000|2022-02-23 06:54:40|31401.1|31351.1|31401.7|31351.7|31402|31352|31400.5|31350.5|11
1645599290000|2022-02-23 06:54:50|31401.2|31351.2|31387.2|31367.2|31401.2|31367.2|31387.2|31349.8|13
1645599300000|2022-02-23 06:55:00|31387.8|31367.8|31400.7|31350.7|31403.5|31368.7|31386.7|31347.4|14
1645599310000|2022-02-23 06:55:10|31401.2|31350.4|31400.6|31350.6|31401.2|31351.1|31400.3|31350.3|12
1645599320000|2022-02-23 06:55:20|31401|31351|31400.7|31350.7|31401.3|31351.3|31400.3|31350.3|10
1645599330000|2022-02-23 06:55:30|31402.2|31352.2|31401|31351|31402.4|31368.9|31387.2|31349.7|19
1645599340000|2022-02-23 06:55:40|31401.6|31351.6|31403.6|31353.6|31403.8|31353.8|31400.5|31348.2|13
1645599350000|2022-02-23 06:55:50|31401.5|31351.5|31402.5|31352.5|31403|31353|31401.2|31351.2|11
1645599360000|2022-02-23 06:56:00|31401.5|31351.5|31402.7|31352.7|31403.9|31353.9|31401.4|31351.4|13
1645599370000|2022-02-23 06:56:10|31403.2|31353.2|31402.8|31352.8|31403.7|31353.7|31402.6|31352.6|19
1645599380000|2022-02-23 06:56:20|31403.2|31353.2|31402.7|31352.7|31403.2|31353.2|31402.4|31352.4|12
1645599390000|2022-02-23 06:56:30|31403.6|31353.6|31404.6|31354.6|31405.8|31355.8|31403.5|31351.1|21
1645599400000|2022-02-23 06:56:40|31404.3|31354.3|31405.5|31355.5|31406|31356|31404|31354|16
1645599410000|2022-02-23 06:56:50|31405.3|31355.3|31405.2|31355.2|31405.5|31355.5|31403.9|31353.9|13
1645599420000|2022-02-23 06:57:00|31405.7|31355.7|31406|31356|31406.3|31356.3|31405.1|31355.1|11
1645599430000|2022-02-23 06:57:10|31406.4|31356.4|31404.6|31354.6|31406.4|31356.4|31404.6|31354.6|13
1645599440000|2022-02-23 06:57:20|31405.3|31355.3|31405.2|31355.2|31405.7|31355.7|31404.5|31354.5|9
1645599450000|2022-02-23 06:57:30|31405|31355|31405.9|31355.9|31407.5|31357.5|31405|31355|15
1645599460000|2022-02-23 06:57:40|31405.8|31355.8|31405.4|31355.4|31406.7|31356.7|31405.1|31355.1|18
1645599470000|2022-02-23 06:57:50|31405.6|31355.6|31404.5|31354.5|31405.6|31355.6|31404.1|31354.1|17
1645599480000|2022-02-23 06:58:00|31404.4|31354.4|31404|31354|31405.3|31370.4|31389.3|31353.7|22
1645599490000|2022-02-23 06:58:10|31404.3|31354.3|31406.6|31356.6|31406.7|31371.6|31391.6|31354.3|19
1645599500000|2022-02-23 06:58:20|31391.2|31371.2|31405|31355|31406.3|31371.5|31391.2|31354.2|24
1645599510000|2022-02-23 06:58:30|31404.6|31354.6|31406|31356|31407|31357|31403.4|31353.4|18
1645599520000|2022-02-23 06:58:40|31405|31355|31405.7|31355.7|31405.9|31355.9|31404.7|31354.7|21
1645599530000|2022-02-23 06:58:50|31405.8|31355.8|31406.5|31356.5|31406.5|31356.5|31405.8|31355.8|7
1645599540000|2022-02-23 06:59:00|31406.6|31356.6|31406|31356|31406.6|31356.6|31405.7|31355.7|12
1645599550000|2022-02-23 06:59:10|31406.5|31356.5|31406.9|31356.9|31407.2|31357.2|31405.4|31355.4|16
1645599560000|2022-02-23 06:59:20|31406.8|31356.8|31406.4|31356.4|31406.8|31356.8|31405.4|31355.4|11
1645599570000|2022-02-23 06:59:30|31406|31356|31407.4|31357.4|31407.5|31357.5|31405.9|31355.9|14
1645599580000|2022-02-23 06:59:40|31407.2|31357.2|31408.4|31358.4|31409.2|31359.2|31406.8|31356.8|16
1645599590000|2022-02-23 06:59:50|31408.1|31358.1|31408.4|31354.5|31409.3|31358.1|31407.2|31352.4|15
1645599600000|2022-02-23 07:00:00|31393.9|31373.9|31399.2|31379.2|31402.3|31382.3|31393.9|31373.9|33
1645599610000|2022-02-23 07:00:10|31397.6|31377.6|31395.3|31375.3|31412.4|31377.6|31395.2|31357.3|22
1645599620000|2022-02-23 07:00:20|31395.8|31375.8|31396.4|31376.4|31396.6|31376.6|31395.8|31375.8|10
1645599630000|2022-02-23 07:00:30|31396.6|31376.6|31396.5|31376.5|31397.7|31377.7|31396.5|31376.5|13
1645599640000|2022-02-23 07:00:40|31395.4|31375.4|31395.4|31375.4|31398.2|31378.2|31393.7|31373.7|24
1645599650000|2022-02-23 07:00:50|31397.1|31377.1|31397|31377|31397.1|31377.1|31393.2|31373.2|14
1645599660000|2022-02-23 07:01:00|31396.7|31376.7|31396.9|31376.9|31398|31378|31395|31375|14
1645599670000|2022-02-23 07:01:10|31396.5|31376.5|31396.5|31376.5|31397.1|31377.1|31396|31376|11
1645599680000|2022-02-23 07:01:20|31396.6|31376.6|31398.2|31378.2|31398.4|31378.4|31396.2|31376.2|7
1645599690000|2022-02-23 07:01:30|31398.4|31378.4|31399.5|31379.5|31399.5|31379.5|31396.4|31376.4|17
1645599700000|2022-02-23 07:01:40|31397.4|31377.4|31401.9|31381.9|31402.1|31382.1|31397.4|31377.4|24
1645599710000|2022-02-23 07:01:50|31402.2|31382.2|31399|31379|31402.2|31382.2|31398.3|31378.3|16
1645599720000|2022-02-23 07:02:00|31399.1|31379.1|31401.2|31381.2|31401.3|31381.3|31398.9|31378.9|17
1645599730000|2022-02-23 07:02:10|31402|31382|31403.8|31383.8|31404.1|31384.1|31400.5|31380.5|19
1645599740000|2022-02-23 07:02:20|31404|31384|31405.9|31385.9|31405.9|31385.9|31399.9|31379.9|15
1645599750000|2022-02-23 07:02:30|31420.1|31370.1|31405.6|31385.6|31420.1|31385.6|31401.5|31369.8|21
1645599760000|2022-02-23 07:02:40|31405.3|31385.3|31405.8|31385.8|31406|31386|31404.8|31384.8|21
1645599770000|2022-02-23 07:02:50|31406|31386|31405.7|31385.7|31406|31386|31405.6|31385.6|12
1645599780000|2022-02-23 07:03:00|31405.8|31385.8|31404.4|31384.4|31405.8|31385.8|31402.9|31382.9|18
1645599790000|2022-02-23 07:03:10|31404.6|31384.6|31406.6|31386.6|31406.6|31386.6|31401.7|31381.7|29
1645599800000|2022-02-23 07:03:20|31405.8|31385.8|31405.7|31385.7|31406|31386|31403|31383|28
1645599810000|2022-02-23 07:03:30|31405.3|31385.3|31403.3|31383.3|31407|31387|31401.3|31381.3|23
1645599820000|2022-02-23 07:03:40|31403.4|31383.4|31403.5|31383.5|31403.6|31383.6|31402.7|31382.7|20
1645599830000|2022-02-23 07:03:50|31403.7|31383.7|31406.2|31386.2|31406.5|31386.5|31403.7|31383.7|25
1645599840000|2022-02-23 07:04:00|31406|31386|31408.8|31388.8|31408.8|31388.8|31405.1|31385.1|22
1645599850000|2022-02-23 07:04:10|31409.2|31389.2|31407.2|31387.2|31410.5|31390.5|31404.6|31384.6|30
1645599860000|2022-02-23 07:04:20|31407.3|31387.3|31405.8|31385.8|31423.9|31389.5|31405.4|31373.9|29
1645599870000|2022-02-23 07:04:30|31405.6|31385.6|31406.4|31386.4|31407.3|31387.3|31405.6|31385.6|20
1645599880000|2022-02-23 07:04:40|31406.7|31386.7|31406|31386|31406.7|31386.7|31404.5|31384.5|16
1645599890000|2022-02-23 07:04:50|31406.3|31386.3|31404.7|31384.7|31407.5|31387.5|31404.3|31384.3|24
1645599900000|2022-02-23 07:05:00|31406.3|31386.3|31405.9|31385.9|31423|31388.9|31400.6|31373|30
1645599910000|2022-02-23 07:05:10|31406|31386|31406.4|31386.4|31408|31388|31404.8|31384.8|17
1645599920000|2022-02-23 07:05:20|31406.2|31386.2|31404.6|31384.6|31407.6|31387.6|31404.3|31384.3|24
1645599930000|2022-02-23 07:05:30|31405|31385|31405.1|31385.1|31405.4|31385.4|31404.6|31384.6|15
1645599940000|2022-02-23 07:05:40|31404.6|31384.6|31405.6|31385.6|31406.2|31386.2|31404.6|31384.6|14
1645599950000|2022-02-23 07:05:50|31405.7|31385.7|31405.9|31385.9|31408|31388|31403.2|31383.2|31
1645599960000|2022-02-23 07:06:00|31407.1|31387.1|31406.6|31386.6|31407.3|31387.3|31402.7|31382.7|27
1645599970000|2022-02-23 07:06:10|31406|31386|31406.1|31386.1|31407.7|31387.7|31405.7|31385.7|21
1645599980000|2022-02-23 07:06:20|31407|31387|31409.1|31389.1|31409.7|31389.7|31407|31387|25
1645599990000|2022-02-23 07:06:30|31408.7|31388.7|31406.3|31386.3|31409|31389|31405.1|31385.1|22
1645600000000|2022-02-23 07:06:40|31405.7|31385.7|31406.4|31386.4|31406.4|31386.4|31404.8|31384.8|18
1645600010000|2022-02-23 07:06:50|31406.3|31386.3|31406.5|31386.5|31406.7|31386.7|31406.3|31386.3|7
1645600020000|2022-02-23 07:07:00|31406.6|31386.6|31405.7|31385.7|31419.8|31386.7|31403.5|31367.7|22
1645600030000|2022-02-23 07:07:10|31405.8|31385.8|31417.3|31367.3|31419.1|31385.8|31403.9|31367.3|15
1645600040000|2022-02-23 07:07:20|31409.2|31389.2|31408.4|31388.4|31409.2|31389.2|31406.5|31386.5|20
1645600050000|2022-02-23 07:07:30|31408.7|31388.7|31408.6|31388.6|31408.7|31388.7|31408.4|31388.4|10
1645600060000|2022-02-23 07:07:40|31408.5|31388.5|31406.4|31386.4|31408.8|31388.8|31406.4|31386.4|11
1645600070000|2022-02-23 07:07:50|31404.4|31384.4|31404.6|31384.6|31405.4|31385.4|31401.2|31381.2|24
1645600080000|2022-02-23 07:08:00|31404.7|31384.7|31405.1|31385.1|31405.2|31385.2|31403.5|31383.5|11
1645600090000|2022-02-23 07:08:10|31404.9|31384.9|31404.2|31384.2|31405.4|31385.4|31404.1|31384.1|15
1645600100000|2022-02-23 07:08:20|31405|31385|31406.3|31386.3|31407.8|31387.8|31404|31384|15
1645600110000|2022-02-23 07:08:30|31406.5|31386.5|31405.2|31385.2|31406.5|31386.5|31402.7|31382.7|20
1645600120000|2022-02-23 07:08:40|31405.3|31385.3|31405.1|31385.1|31406.6|31386.6|31404.5|31384.5|18
1645600130000|2022-02-23 07:08:50|31405.3|31385.3|31406.2|31386.2|31422.3|31387.9|31404.6|31372.1|22
1645600140000|2022-02-23 07:09:00|31405.9|31385.9|31406.1|31386.1|31406.7|31386.7|31405.2|31385.2|18
1645600150000|2022-02-23 07:09:10|31406.3|31386.3|31403.3|31383.3|31406.5|31386.5|31401.2|31381.2|13
1645600160000|2022-02-23 07:09:20|31403|31383|31404.5|31384.5|31405.3|31385.3|31402.2|31382.2|18
1645600170000|2022-02-23 07:09:30|31404.7|31384.7|31403.5|31383.5|31405|31385|31403.5|31383.5|18
1645600180000|2022-02-23 07:09:40|31403.4|31383.4|31404.1|31384.1|31404.2|31384.2|31402.8|31382.8|20
1645600190000|2022-02-23 07:09:50|31403.1|31383.1|31403.4|31383.4|31404|31384|31402.6|31382.6|22
1645600200000|2022-02-23 07:10:00|31402.6|31382.6|31403.7|31383.7|31404|31384|31402.6|31382.6|19
1645600210000|2022-02-23 07:10:10|31403.8|31383.8|31403.6|31383.6|31403.9|31383.9|31403.1|31383.1|19
1645600220000|2022-02-23 07:10:20|31403.7|31383.7|31403.3|31383.3|31404|31384|31403|31383|17
1645600230000|2022-02-23 07:10:30|31403.4|31383.4|31417.3|31367.3|31418.2|31383.8|31398.7|31367.3|15
1645600240000|2022-02-23 07:10:40|31417.2|31367.2|31402|31382|31417.7|31382.8|31401.9|31367.2|16
1645600250000|2022-02-23 07:10:50|31402.6|31382.6|31402.7|31382.7|31403.2|31383.2|31402|31382|11
1645600260000|2022-02-23 07:11:00|31402.5|31382.5|31400.9|31380.9|31402.8|31382.8|31399.6|31379.6|16
1645600270000|2022-02-23 07:11:10|31401|31381|31399.2|31379.2|31401.8|31381.8|31397.6|31377.6|31
1645600280000|2022-02-23 07:11:20|31399.3|31379.3|31397|31377|31399.3|31379.3|31396.1|31376.1|21
1645600290000|2022-02-23 07:11:30|31397.1|31377.1|31394.9|31374.9|31398.1|31378.1|31394.9|31374.9|21
1645600300000|2022-02-23 07:11:40|31394.7|31374.7|31394.7|31374.7|31396.4|31376.4|31394|31374|22
1645600310000|2022-02-23 07:11:50|31394.6|31374.6|31390.7|31370.7|31395.2|31375.2|31390.2|31370.2|29
1645600320000|2022-02-23 07:12:00|31391.6|31371.6|31395.7|31375.7|31397|31377|31390.8|31370.8|26
1645600330000|2022-02-23 07:12:10|31396.5|31376.5|31397.4|31377.4|31397.7|31377.7|31395.9|31375.9|24
1645600340000|2022-02-23 07:12:20|31397.2|31377.2|31397.4|31377.4|31398.7|31378.7|31396.9|31376.9|21
1645600350000|2022-02-23 07:12:30|31397.7|31377.7|31397.4|31377.4|31398.7|31378.7|31396.9|31376.9|25
1645600360000|2022-02-23 07:12:40|31397.1|31377.1|31398.5|31378.5|31399.6|31379.6|31397.1|31377.1|15
1645600370000|2022-02-23 07:12:50|31397.9|31377.9|31398.5|31378.5|31401.3|31381.3|31397.9|31377.9|17
1645600380000|2022-02-23 07:13:00|31397.3|31377.3|31398|31378|31399.3|31379.3|31396.8|31376.8|24
1645600390000|2022-02-23 07:13:10|31398.1|31378.1|31398.9|31378.9|31400|31380|31397.4|31377.4|15
1645600400000|2022-02-23 07:13:20|31400|31380|31398.1|31378.1|31400|31380|31397.9|31377.9|16
1645600410000|2022-02-23 07:13:30|31398.2|31378.2|31397.2|31377.2|31398.2|31378.2|31395.9|31375.9|24
1645600420000|2022-02-23 07:13:40|31397.3|31377.3|31396.8|31376.8|31397.3|31377.3|31396.1|31376.1|18
1645600430000|2022-02-23 07:13:50|31396.4|31376.4|31397.1|31377.1|31398.6|31378.6|31395.9|31375.9|20
1645600440000|2022-02-23 07:14:00|31397.6|31377.6|31398.1|31378.1|31398.5|31378.5|31395.3|31375.3|18
1645600450000|2022-02-23 07:14:10|31397|31377|31396.4|31376.4|31398|31378|31393.8|31373.8|19
1645600460000|2022-02-23 07:14:20|31394.3|31374.3|31396.9|31376.9|31398.3|31378.3|31394.3|31374.3|24
1645600470000|2022-02-23 07:14:30|31397.4|31377.4|31397.9|31377.9|31398.1|31378.1|31396.7|31376.7|19
1645600480000|2022-02-23 07:14:40|31398.3|31378.3|31397.8|31377.8|31398.8|31378.8|31397.5|31377.5|16
1645600490000|2022-02-23 07:14:50|31397.6|31377.6|31396.8|31376.8|31397.6|31377.6|31396.6|31376.6|10
1645600500000|2022-02-23 07:15:00|31396.7|31376.7|31396.4|31376.4|31397.5|31377.5|31395.6|31375.6|19
1645600510000|2022-02-23 07:15:10|31396.3|31376.3|31396.9|31376.9|31397.8|31377.8|31395.6|31375.6|13
1645600520000|2022-02-23 07:15:20|31396.2|31376.2|31394.4|31374.4|31396.4|31376.4|31394.4|31374.4|17
1645600530000|2022-02-23 07:15:30|31394.2|31374.2|31394.7|31374.7|31396.8|31376.8|31394.2|31374.2|18
1645600540000|2022-02-23 07:15:40|31396.3|31376.3|31396.6|31376.6|31398.1|31378.1|31395.3|31375.3|20
1645600550000|2022-02-23 07:15:50|31397.6|31377.6|31393.3|31373.3|31407.9|31378.2|31392.3|31357.9|30
1645600560000|2022-02-23 07:16:00|31393.2|31373.2|31392.1|31372.1|31393.6|31373.6|31391.6|31371.6|21
1645600570000|2022-02-23 07:16:10|31392.2|31372.2|31391.7|31371.7|31392.4|31372.4|31390.3|31370.3|22
1645600580000|2022-02-23 07:16:20|31392.1|31372.1|31389.3|31369.3|31392.1|31372.1|31388.4|31368.4|32
1645600590000|2022-02-23 07:16:30|31389.2|31369.2|31390|31370|31391.4|31371.4|31388.5|31368.5|16
1645600600000|2022-02-23 07:16:40|31390.1|31370.1|31389.1|31369.1|31390.2|31370.2|31388.2|31368.2|13
1645600610000|2022-02-23 07:16:50|31389.2|31369.2|31389.6|31369.6|31389.9|31369.9|31387.8|31367.8|14
1645600620000|2022-02-23 07:17:00|31389.4|31369.4|31390.1|31370.1|31390.1|31370.1|31388.4|31368.4|14
1645600630000|2022-02-23 07:17:10|31390|31370|31388.8|31368.8|31390.6|31370.6|31388.7|31368.7|13
1645600640000|2022-02-23 07:17:20|31388.6|31368.6|31388.8|31368.8|31389.2|31369.2|31387.5|31367.5|18
1645600650000|2022-02-23 07:17:30|31390.1|31370.1|31391.3|31371.3|31404.5|31372.1|31387.1|31354.5|20
1645600660000|2022-02-23 07:17:40|31391.5|31371.5|31389.2|31369.2|31391.8|31371.8|31385.3|31365.3|18
1645600670000|2022-02-23 07:17:50|31389.1|31369.1|31390|31370|31390.4|31370.4|31386.9|31366.9|20
1645600680000|2022-02-23 07:18:00|31390.1|31370.1|31386|31366|31390.3|31370.3|31386|31366|19
1645600690000|2022-02-23 07:18:10|31386.3|31366.3|31386.2|31366.2|31388.7|31368.7|31386.1|31366.1|19
1645600700000|2022-02-23 07:18:20|31387|31367|31386.2|31366.2|31387.3|31367.3|31385.1|31365.1|19
1645600710000|2022-02-23 07:18:30|31386.4|31366.4|31386.2|31366.2|31386.6|31366.6|31385.2|31365.2|18
1645600720000|2022-02-23 07:18:40|31385.3|31365.3|31385.7|31365.7|31386.3|31366.3|31384.3|31364.3|20
1645600730000|2022-02-23 07:18:50|31385.9|31365.9|31386.2|31366.2|31387.9|31367.9|31382.1|31362.1|22
1645600740000|2022-02-23 07:19:00|31387.3|31367.3|31387.4|31367.4|31387.6|31367.6|31386.1|31366.1|22
1645600750000|2022-02-23 07:19:10|31386.3|31366.3|31386.4|31366.4|31388.8|31368.8|31386.1|31366.1|20
1645600760000|2022-02-23 07:19:20|31387.6|31367.6|31386.9|31366.9|31389.2|31369.2|31386.9|31366.9|17
1645600770000|2022-02-23 07:19:30|31386.6|31366.6|31389|31369|31389|31369|31386.6|31366.6|24
1645600780000|2022-02-23 07:19:40|31388.8|31368.8|31389.3|31369.3|31389.3|31369.3|31387.8|31367.8|15
1645600790000|2022-02-23 07:19:50|31389.4|31369.4|31402.8|31352.8|31402.8|31369.4|31385.9|31352.8|11
1645600800000|2022-02-23 07:20:00|31390.1|31370.1|31390|31370|31391.4|31371.4|31388.1|31368.1|16
1645600810000|2022-02-23 07:20:10|31389.8|31369.8|31389.7|31369.7|31389.8|31369.8|31388.4|31368.4|17
1645600820000|2022-02-23 07:20:20|31389.8|31369.8|31390.4|31370.4|31390.9|31370.9|31388.6|31368.6|14
1645600830000|2022-02-23 07:20:30|31390.6|31370.6|31392|31372|31392.4|31372.4|31390.6|31370.6|12
1645600840000|2022-02-23 07:20:40|31392.2|31372.2|31389.4|31369.4|31400.1|31372.4|31386.8|31350.1|21
1645600850000|2022-02-23 07:20:50|31389.7|31369.7|31389.9|31369.9|31390.2|31370.2|31389.4|31369.4|14
1645600860000|2022-02-23 07:21:00|31386.7|31366.7|31389.1|31369.1|31389.2|31369.2|31386.7|31366.7|11
1645600870000|2022-02-23 07:21:10|31389.2|31369.2|31389.7|31369.7|31390.1|31370.1|31388.3|31368.3|18
1645600880000|2022-02-23 07:21:20|31388.7|31368.7|31390.7|31370.7|31392.5|31372.5|31386.5|31366.5|28
1645600890000|2022-02-23 07:21:30|31391.4|31371.4|31390.1|31370.1|31392.1|31372.1|31389.3|31369.3|16
1645600900000|2022-02-23 07:21:40|31389.9|31369.9|31394.2|31374.2|31394.5|31374.5|31389.9|31369.9|13
1645600910000|2022-02-23 07:21:50|31394.1|31374.1|31393.5|31373.5|31395|31375|31393.2|31373.2|10
1645600920000|2022-02-23 07:22:00|31393.6|31373.6|31392|31372|31394.3|31374.3|31392|31372|12
1645600930000|2022-02-23 07:22:10|31391.7|31371.7|31393.6|31373.6|31396|31376|31391.7|31371.7|21
1645600940000|2022-02-23 07:22:20|31393.8|31373.8|31391.9|31371.9|31394.4|31374.4|31391.9|31371.9|20
1645600950000|2022-02-23 07:22:30|31392.4|31372.4|31392.5|31372.5|31394.1|31374.1|31391.9|31371.9|20
1645600960000|2022-02-23 07:22:40|31393.2|31373.2|31393.3|31373.3|31407.5|31375.3|31392.7|31357.5|29
1645600970000|2022-02-23 07:22:50|31393.9|31373.9|31395.8|31375.8|31396.3|31376.3|31393.9|31373.9|28
1645600980000|2022-02-23 07:23:00|31395.6|31375.6|31395.2|31375.2|31396.7|31376.7|31395.2|31375.2|22
1645600990000|2022-02-23 07:23:10|31395.3|31375.3|31396.1|31376.1|31396.4|31376.4|31392|31372|20
1645601000000|2022-02-23 07:23:20|31395.6|31375.6|31393.6|31373.6|31396.1|31376.1|31393.5|31373.5|16
1645601010000|2022-02-23 07:23:30|31393.2|31373.2|31392.2|31372.2|31394.1|31374.1|31391.9|31371.9|26
1645601020000|2022-02-23 07:23:40|31391.7|31371.7|31393.2|31373.2|31393.2|31373.2|31391.5|31371.5|20
1645601030000|2022-02-23 07:23:50|31392.6|31372.6|31392.7|31372.7|31392.8|31372.8|31392.2|31372.2|10
1645601040000|2022-02-23 07:24:00|31392.9|31372.9|31393|31373|31394.2|31374.2|31392.1|31372.1|21
1645601050000|2022-02-23 07:24:10|31393.3|31373.3|31398.1|31378.1|31409.4|31378.1|31393.3|31359.4|24
1645601060000|2022-02-23 07:24:20|31397|31377|31397.5|31377.5|31398.9|31378.9|31396.8|31376.8|20
1645601070000|2022-02-23 07:24:30|31398.2|31378.2|31397.8|31377.8|31398.2|31378.2|31397.5|31377.5|15
1645601080000|2022-02-23 07:24:40|31397.9|31377.9|31396.7|31376.7|31409.5|31377.9|31395.1|31359.5|17
1645601090000|2022-02-23 07:24:50|31396.5|31376.5|31395.4|31375.4|31396.9|31376.9|31395.4|31375.4|18
1645601100000|2022-02-23 07:25:00|31408.2|31358.2|31395.6|31375.6|31408.6|31375.9|31394.2|31358.2|20
1645601110000|2022-02-23 07:25:10|31395.5|31375.5|31394.7|31374.7|31395.5|31375.5|31392|31372|26
1645601120000|2022-02-23 07:25:20|31394.8|31374.8|31395.2|31375.2|31395.4|31375.4|31394.6|31374.6|16
1645601130000|2022-02-23 07:25:30|31395.3|31375.3|31394.3|31374.3|31395.3|31375.3|31393.2|31373.2|20
1645601140000|2022-02-23 07:25:40|31394|31374|31391.7|31371.7|31394.7|31374.7|31391.6|31371.6|20
1645601150000|2022-02-23 07:25:50|31392|31372|31391|31371|31392.2|31372.2|31390.5|31370.5|18
1645601160000|2022-02-23 07:26:00|31390.9|31370.9|31391.2|31371.2|31392.2|31372.2|31390.3|31370.3|21
1645601170000|2022-02-23 07:26:10|31391.3|31371.3|31392.2|31372.2|31392.2|31372.2|31390.9|31370.9|19
1645601180000|2022-02-23 07:26:20|31392.1|31372.1|31421.5|31371.5|31427.1|31377.1|31391.9|31364.9|32
1645601190000|2022-02-23 07:26:30|31421.6|31371.6|31421.9|31371.9|31423.1|31373.1|31419.6|31369.6|28
1645601200000|2022-02-23 07:26:40|31421.6|31371.6|31415|31365|31421.7|31382.3|31401.5|31358.7|28
1645601210000|2022-02-23 07:26:50|31415.3|31365.3|31399.8|31379.8|31415.5|31380.1|31398.1|31365.1|28
1645601220000|2022-02-23 07:27:00|31399.1|31379.1|31400|31380|31400.1|31380.1|31396.9|31376.9|27
1645601230000|2022-02-23 07:27:10|31399.9|31379.9|31394.8|31374.8|31399.9|31379.9|31394.6|31374.6|24
1645601240000|2022-02-23 07:27:20|31395.3|31375.3|31409.6|31359.6|31410.2|31377.2|31392.5|31356.6|26
1645601250000|2022-02-23 07:27:30|31409.4|31359.4|31394|31374|31410.6|31376.4|31394|31357.3|26
1645601260000|2022-02-23 07:27:40|31394.3|31374.3|31393.2|31373.2|31394.8|31374.8|31393|31373|21
1645601270000|2022-02-23 07:27:50|31393.3|31373.3|31394.2|31374.2|31395.2|31375.2|31392.6|31372.6|19
1645601280000|2022-02-23 07:28:00|31394.5|31374.5|31410.3|31360.3|31410.6|31377.7|31394.5|31360.3|24
1645601290000|2022-02-23 07:28:10|31408.8|31358.8|31395.8|31375.8|31410.4|31376.8|31395.6|31358.7|24
1645601300000|2022-02-23 07:28:20|31396.1|31376.1|31396.1|31376.1|31412.6|31376.9|31393.9|31358.7|25
1645601310000|2022-02-23 07:28:30|31396.2|31376.2|31398|31378|31413.5|31379.2|31395|31362|22
1645601320000|2022-02-23 07:28:40|31398.1|31378.1|31400.1|31380.1|31400.1|31380.1|31397.4|31377.4|18
1645601330000|2022-02-23 07:28:50|31401.2|31381.2|31414.3|31364.3|31415.8|31381.2|31401.2|31363.7|17
1645601340000|2022-02-23 07:29:00|31413.8|31363.8|31414.4|31364.4|31416.4|31366.4|31413.6|31363.6|18
1645601350000|2022-02-23 07:29:10|31414.7|31364.7|31415.5|31365.5|31415.5|31365.5|31412.9|31362.9|20
1645601360000|2022-02-23 07:29:20|31411.2|31361.2|31393.7|31373.7|31411.9|31377.9|31393.7|31360.1|17
1645601370000|2022-02-23 07:29:30|31394.1|31374.1|31402.3|31382.3|31418.1|31385.2|31392.9|31358.8|21
1645601380000|2022-02-23 07:29:40|31403.5|31383.5|31410.9|31360.9|31415.7|31388.9|31400|31360.4|33
1645601390000|2022-02-23 07:29:50|31410.4|31360.4|31411.8|31361.8|31412.5|31362.5|31409.5|31359.5|19
1645601400000|2022-02-23 07:30:00|31396|31376|31402|31382|31403.9|31383.9|31395.1|31375.1|21
1645601410000|2022-02-23 07:30:10|31401.5|31381.5|31401.3|31381.3|31401.5|31381.5|31400.3|31380.3|14
1645601420000|2022-02-23 07:30:20|31401.2|31381.2|31401.2|31381.2|31401.2|31381.2|31399.3|31379.3|14
1645601430000|2022-02-23 07:30:30|31400.8|31380.8|31400.3|31380.3|31400.8|31380.8|31399.7|31379.7|16
1645601440000|2022-02-23 07:30:40|31399.9|31379.9|31400.2|31380.2|31401.6|31381.6|31399.6|31379.6|16
1645601450000|2022-02-23 07:30:50|31400.1|31380.1|31401.8|31381.8|31403|31383|31398.8|31378.8|17
1645601460000|2022-02-23 07:31:00|31402.2|31382.2|31400.8|31380.8|31403.1|31383.1|31397.7|31377.7|19
1645601470000|2022-02-23 07:31:10|31401.1|31381.1|31401.8|31381.8|31402.4|31382.4|31399.8|31379.8|16
1645601480000|2022-02-23 07:31:20|31401.9|31381.9|31400.8|31380.8|31402.2|31382.2|31397.7|31377.7|19
1645601490000|2022-02-23 07:31:30|31401.1|31381.1|31399.4|31379.4|31401.5|31381.5|31398.6|31378.6|19
1645601500000|2022-02-23 07:31:40|31399.5|31379.5|31400.2|31380.2|31400.2|31380.2|31397.9|31377.9|17
1645601510000|2022-02-23 07:31:50|31399.9|31379.9|31399.1|31379.1|31400.4|31380.4|31398.3|31378.3|24
1645601520000|2022-02-23 07:32:00|31399.3|31379.3|31400.9|31380.9|31401.6|31381.6|31398.4|31378.4|20
1645601530000|2022-02-23 07:32:10|31400.6|31380.6|31399.9|31379.9|31400.7|31380.7|31399.4|31379.4|20
1645601540000|2022-02-23 07:32:20|31399.6|31379.6|31398.5|31378.5|31400|31380|31398|31378|20
1645601550000|2022-02-23 07:32:30|31398.7|31378.7|31401.3|31381.3|31401.3|31381.3|31398.3|31378.3|12
1645601560000|2022-02-23 07:32:40|31401|31381|31400.2|31380.2|31401.7|31381.7|31400.2|31380.2|7
1645601570000|2022-02-23 07:32:50|31401.1|31381.1|31398.8|31378.8|31401.1|31381.1|31397.7|31377.7|25
1645601580000|2022-02-23 07:33:00|31398.5|31378.5|31399.1|31379.1|31400.3|31380.3|31398.5|31378.5|19
1645601590000|2022-02-23 07:33:10|31399.2|31379.2|31398|31378|31399.2|31379.2|31396.4|31376.4|16
1645601600000|2022-02-23 07:33:20|31398.4|31378.4|31397.1|31377.1|31399.2|31379.2|31395.6|31375.6|25
1645601610000|2022-02-23 07:33:30|31397.2|31377.2|31396.7|31376.7|31398.4|31378.4|31396.4|31376.4|15
1645601620000|2022-02-23 07:33:40|31396.9|31376.9|31397.8|31377.8|31398.8|31378.8|31396.4|31376.4|14
1645601630000|2022-02-23 07:33:50|31398|31378|31400.9|31380.9|31400.9|31380.9|31395.8|31375.8|21
1645601640000|2022-02-23 07:34:00|31400.7|31380.7|31395.2|31375.2|31400.7|31380.7|31394.1|31374.1|21
1645601650000|2022-02-23 07:34:10|31395.4|31375.4|31397.3|31377.3|31398.1|31378.1|31394.8|31374.8|16
1645601660000|2022-02-23 07:34:20|31397.2|31377.2|31395.1|31375.1|31398|31378|31391.9|31371.9|20
1645601670000|2022-02-23 07:34:30|31395.5|31375.5|31394.1|31374.1|31398.2|31378.2|31393.4|31373.4|20
1645601680000|2022-02-23 07:34:40|31393.9|31373.9|31392.3|31372.3|31396.5|31376.5|31389.9|31369.9|22
1645601690000|2022-02-23 07:34:50|31392.1|31372.1|31390.9|31370.9|31392.7|31372.7|31390.4|31370.4|16
1645601700000|2022-02-23 07:35:00|31392|31372|31391.7|31371.7|31393.8|31373.8|31391.3|31371.3|16
1645601710000|2022-02-23 07:35:10|31391.9|31371.9|31389.4|31369.4|31393.8|31373.8|31389.3|31369.3|16
1645601720000|2022-02-23 07:35:20|31389.7|31369.7|31389.1|31369.1|31390.5|31370.5|31384.2|31364.2|31
1645601730000|2022-02-23 07:35:30|31389.6|31369.6|31386.6|31366.6|31389.6|31369.6|31386.5|31366.5|23
1645601740000|2022-02-23 07:35:40|31385.8|31365.8|31384|31364|31387.8|31367.8|31383.1|31363.1|24
1645601750000|2022-02-23 07:35:50|31384.6|31364.6|31376.7|31356.7|31384.6|31364.6|31376.1|31356.1|28
1645601760000|2022-02-23 07:36:00|31377.5|31357.5|31370.2|31350.2|31379.1|31359.1|31370.2|31350.2|33
1645601770000|2022-02-23 07:36:10|31367.8|31347.8|31368.1|31348.1|31371.6|31351.6|31365.9|31345.9|36
1645601780000|2022-02-23 07:36:20|31367.4|31347.4|31367.4|31347.4|31384.3|31349.5|31365.6|31332.9|31
1645601790000|2022-02-23 07:36:30|31364.8|31344.8|31362.7|31342.7|31365.6|31345.6|31360.2|31340.2|36
1645601800000|2022-02-23 07:36:40|31363|31343|31356.4|31336.4|31363.7|31343.7|31356.2|31336.2|35
1645601810000|2022-02-23 07:36:50|31356.7|31336.7|31358.3|31338.3|31361.1|31341.1|31354.3|31334.3|36
1645601820000|2022-02-23 07:37:00|31358.4|31338.4|31349.8|31329.8|31358.6|31338.6|31349.8|31329.8|27
1645601830000|2022-02-23 07:37:10|31350|31330|31356.8|31336.8|31370.7|31337.4|31350|31320.7|29
1645601840000|2022-02-23 07:37:20|31357|31337|31357.4|31337.4|31358.3|31338.3|31353|31333|27
1645601850000|2022-02-23 07:37:30|31356.3|31336.3|31361.4|31341.4|31361.4|31341.4|31355.2|31335.2|28
1645601860000|2022-02-23 07:37:40|31359.8|31339.8|31364.7|31344.7|31364.7|31344.7|31359.2|31339.2|34
1645601870000|2022-02-23 07:37:50|31363.4|31343.4|31361.4|31341.4|31365.3|31345.3|31359.3|31339.3|29
1645601880000|2022-02-23 07:38:00|31362.7|31342.7|31363.3|31343.3|31365.1|31345.1|31361.2|31341.2|23
1645601890000|2022-02-23 07:38:10|31363.1|31343.1|31358.9|31338.9|31363.1|31343.1|31355.7|31335.7|29
1645601900000|2022-02-23 07:38:20|31359.1|31339.1|31357.2|31337.2|31359.1|31339.1|31355.8|31335.8|21
1645601910000|2022-02-23 07:38:30|31355.8|31335.8|31355.1|31335.1|31356.4|31336.4|31352.2|31332.2|27
1645601920000|2022-02-23 07:38:40|31353.5|31333.5|31350.7|31330.7|31355.3|31335.3|31350.7|31330.7|29
1645601930000|2022-02-23 07:38:50|31350.4|31330.4|31354.5|31334.5|31355.1|31335.1|31350.4|31330.4|22
1645601940000|2022-02-23 07:39:00|31354.9|31334.9|31352.6|31332.6|31357.1|31337.1|31351.9|31331.9|32
1645601950000|2022-02-23 07:39:10|31352.4|31332.4|31354|31334|31356|31336|31351.8|31331.8|23
1645601960000|2022-02-23 07:39:20|31354.2|31334.2|31355.8|31335.8|31359.7|31339.7|31354|31334|34
1645601970000|2022-02-23 07:39:30|31356|31336|31350.9|31330.9|31358.3|31338.3|31348.7|31328.7|32
1645601980000|2022-02-23 07:39:40|31351.1|31331.1|31351.8|31331.8|31352.7|31332.7|31348.2|31328.2|30
1645601990000|2022-02-23 07:39:50|31352.1|31332.1|31351.2|31331.2|31352.5|31332.5|31350.2|31330.2|25
1645602000000|2022-02-23 07:40:00|31351|31331|31349.7|31329.7|31351.4|31331.4|31349.7|31329.7|16
1645602010000|2022-02-23 07:40:10|31349.9|31329.9|31354.5|31334.5|31355.3|31335.3|31349.6|31329.6|24
1645602020000|2022-02-23 07:40:20|31355.7|31335.7|31356.6|31336.6|31358.8|31338.8|31353.7|31333.7|35
1645602030000|2022-02-23 07:40:30|31356.4|31336.4|31352.9|31332.9|31359.6|31339.6|31352.9|31332.9|27
1645602040000|2022-02-23 07:40:40|31352.2|31332.2|31353.2|31333.2|31359.6|31339.6|31351.2|31331.2|27
1645602050000|2022-02-23 07:40:50|31352.9|31332.9|31355.1|31335.1|31360.5|31340.5|31352.5|31332.5|28
1645602060000|2022-02-23 07:41:00|31355.5|31335.5|31355.8|31335.8|31357.5|31337.5|31352.2|31332.2|26
1645602070000|2022-02-23 07:41:10|31352.9|31332.9|31353.8|31333.8|31355.1|31335.1|31352.3|31332.3|21
1645602080000|2022-02-23 07:41:20|31354.9|31334.9|31359.2|31339.2|31361.7|31341.7|31354.9|31334.9|26
1645602090000|2022-02-23 07:41:30|31359.5|31339.5|31351.9|31331.9|31359.5|31339.5|31347.8|31327.8|26
1645602100000|2022-02-23 07:41:40|31352.1|31332.1|31352.5|31332.5|31352.9|31332.9|31349.6|31329.6|19
1645602110000|2022-02-23 07:41:50|31353.3|31333.3|31353.9|31333.9|31356.8|31336.8|31351.9|31331.9|30
1645602120000|2022-02-23 07:42:00|31353|31333|31356.6|31336.6|31358.5|31338.5|31353|31333|29
1645602130000|2022-02-23 07:42:10|31356.5|31336.5|31357.4|31337.4|31363.8|31343.8|31355.6|31335.6|31
1645602140000|2022-02-23 07:42:20|31357|31337|31356.7|31336.7|31359.7|31339.7|31354.7|31334.7|27
1645602150000|2022-02-23 07:42:30|31356.6|31336.6|31357.1|31337.1|31358.2|31338.2|31356|31336|28
1645602160000|2022-02-23 07:42:40|31357.2|31337.2|31359.8|31339.8|31360.3|31340.3|31356.5|31336.5|29
1645602170000|2022-02-23 07:42:50|31359.2|31339.2|31358.7|31338.7|31359.9|31339.9|31357.9|31337.9|23
1645602180000|2022-02-23 07:43:00|31358.1|31338.1|31362.5|31342.5|31362.6|31342.6|31357.2|31337.2|30
1645602190000|2022-02-23 07:43:10|31362.7|31342.7|31365.5|31345.5|31365.5|31345.5|31361.6|31341.6|29
1645602200000|2022-02-23 07:43:20|31365|31345|31365.8|31345.8|31365.8|31345.8|31358.9|31338.9|33
1645602210000|2022-02-23 07:43:30|31362.3|31342.3|31365.7|31345.7|31367.6|31347.6|31359.8|31339.8|35
1645602220000|2022-02-23 07:43:40|31366|31346|31367.3|31347.3|31367.8|31347.8|31365.1|31345.1|29
1645602230000|2022-02-23 07:43:50|31367.6|31347.6|31364.7|31344.7|31368.3|31348.3|31364.6|31344.6|24
1645602240000|2022-02-23 07:44:00|31364.6|31344.6|31359.2|31339.2|31364.6|31344.6|31358.7|31338.7|32
1645602250000|2022-02-23 07:44:10|31359|31339|31359.1|31339.1|31360.9|31340.9|31358.3|31338.3|17
1645602260000|2022-02-23 07:44:20|31360.3|31340.3|31358.4|31338.4|31362.4|31342.4|31358.3|31338.3|22
1645602270000|2022-02-23 07:44:30|31360.8|31340.8|31365.5|31345.5|31366.5|31346.5|31360.8|31340.8|28
1645602280000|2022-02-23 07:44:40|31365|31345|31361.6|31341.6|31368.5|31348.5|31359.1|31339.1|23
1645602290000|2022-02-23 07:44:50|31364.1|31344.1|31361.4|31341.4|31364.5|31344.5|31361.4|31341.4|24
1645602300000|2022-02-23 07:45:00|31365.5|31345.5|31359|31339|31365.5|31345.5|31356.9|31336.9|31
1645602310000|2022-02-23 07:45:10|31358|31338|31360.2|31340.2|31360.6|31340.6|31358|31338|24
1645602320000|2022-02-23 07:45:20|31360.6|31340.6|31358.6|31338.6|31371.7|31340.9|31356.4|31321.5|25
1645602330000|2022-02-23 07:45:30|31357.5|31337.5|31357.8|31337.8|31359.2|31339.2|31356|31336|23
1645602340000|2022-02-23 07:45:40|31357.6|31337.6|31356.5|31336.5|31357.9|31337.9|31356.1|31336.1|13
1645602350000|2022-02-23 07:45:50|31356.4|31336.4|31356.8|31336.8|31357.4|31337.4|31355.8|31335.8|15
1645602360000|2022-02-23 07:46:00|31357|31337|31362.8|31342.8|31364.1|31344.1|31357|31337|29
1645602370000|2022-02-23 07:46:10|31364.2|31344.2|31360.6|31340.6|31364.2|31344.2|31360.5|31340.5|27
1645602380000|2022-02-23 07:46:20|31361.1|31341.1|31361.2|31341.2|31361.5|31341.5|31360.2|31340.2|16
1645602390000|2022-02-23 07:46:30|31361.1|31341.1|31365.1|31345.1|31366.1|31346.1|31360.2|31340.2|21
1645602400000|2022-02-23 07:46:40|31364.7|31344.7|31364.5|31344.5|31366.2|31346.2|31362|31342|26
1645602410000|2022-02-23 07:46:50|31364.1|31344.1|31363.7|31343.7|31364.9|31344.9|31363.7|31343.7|25
1645602420000|2022-02-23 07:47:00|31364|31344|31363.8|31343.8|31364.7|31344.7|31363|31343|19
1645602430000|2022-02-23 07:47:10|31363.3|31343.3|31363.6|31343.6|31364.7|31344.7|31362.7|31342.7|29
1645602440000|2022-02-23 07:47:20|31363.8|31343.8|31364|31344|31364.4|31344.4|31363.8|31343.8|13
1645602450000|2022-02-23 07:47:30|31364.1|31344.1|31363.9|31343.9|31364.5|31344.5|31363.9|31343.9|10
1645602460000|2022-02-23 07:47:40|31364.3|31344.3|31365.2|31345.2|31365.7|31345.7|31364|31344|14
1645602470000|2022-02-23 07:47:50|31365.6|31345.6|31369|31349|31370.7|31350.7|31364.7|31344.7|25
1645602480000|2022-02-23 07:48:00|31370.4|31350.4|31367.8|31347.8|31374.5|31354.5|31363.5|31343.5|33
1645602490000|2022-02-23 07:48:10|31367.3|31347.3|31366.6|31346.6|31369.1|31349.1|31366.4|31346.4|24
1645602500000|2022-02-23 07:48:20|31366.5|31346.5|31368.4|31348.4|31370.5|31350.5|31366.5|31346.5|16
1645602510000|2022-02-23 07:48:30|31366.8|31346.8|31366.3|31346.3|31367.1|31347.1|31366.3|31346.3|11
1645602520000|2022-02-23 07:48:40|31366.6|31346.6|31364.5|31344.5|31368.7|31348.7|31364.5|31344.5|22
1645602530000|2022-02-23 07:48:50|31363.6|31343.6|31365.4|31345.4|31365.7|31345.7|31363.6|31343.6|21
1645602540000|2022-02-23 07:49:00|31365.2|31345.2|31365.3|31345.3|31366.1|31346.1|31364.3|31344.3|22
1645602550000|2022-02-23 07:49:10|31365.2|31345.2|31363.6|31343.6|31365.7|31345.7|31363.6|31343.6|12
1645602560000|2022-02-23 07:49:20|31363.3|31343.3|31364.1|31344.1|31364.7|31344.7|31363|31343|19
1645602570000|2022-02-23 07:49:30|31365|31345|31364.3|31344.3|31365.2|31345.2|31363.2|31343.2|20
1645602580000|2022-02-23 07:49:40|31364.5|31344.5|31362.8|31342.8|31365.7|31345.7|31362.8|31342.8|25
1645602590000|2022-02-23 07:49:50|31363.1|31343.1|31361.2|31341.2|31363.8|31343.8|31360.8|31340.8|27
1645602600000|2022-02-23 07:50:00|31362.3|31342.3|31360.9|31340.9|31362.3|31342.3|31360.6|31340.6|28
1645602610000|2022-02-23 07:50:10|31361.1|31341.1|31361.1|31341.1|31362.3|31342.3|31360.6|31340.6|16
1645602620000|2022-02-23 07:50:20|31361|31341|31360.9|31340.9|31362.7|31342.7|31359.9|31339.9|24
1645602630000|2022-02-23 07:50:30|31360.6|31340.6|31360.9|31340.9|31362.6|31342.6|31359.6|31339.6|27
1645602640000|2022-02-23 07:50:40|31362|31342|31360.2|31340.2|31362.6|31342.6|31359.6|31339.6|18
1645602650000|2022-02-23 07:50:50|31360.3|31340.3|31361.6|31341.6|31361.6|31341.6|31359.7|31339.7|13
1645602660000|2022-02-23 07:51:00|31360.9|31340.9|31356.2|31336.2|31363.4|31343.4|31353.7|31333.7|26
1645602670000|2022-02-23 07:51:10|31355.5|31335.5|31353.6|31333.6|31356.4|31336.4|31352.5|31332.5|26
1645602680000|2022-02-23 07:51:20|31354|31334|31360|31340|31362.5|31342.5|31354|31334|30
1645602690000|2022-02-23 07:51:30|31359.9|31339.9|31359|31339|31360.9|31340.9|31357.8|31337.8|20
1645602700000|2022-02-23 07:51:40|31358.8|31338.8|31357.4|31337.4|31359.7|31339.7|31357.1|31337.1|25
1645602710000|2022-02-23 07:51:50|31357.9|31337.9|31358.4|31338.4|31358.4|31338.4|31357.7|31337.7|18
1645602720000|2022-02-23 07:52:00|31358.3|31338.3|31358.2|31338.2|31359|31339|31357.8|31337.8|13
1645602730000|2022-02-23 07:52:10|31357.8|31337.8|31355.5|31335.5|31357.8|31337.8|31354.6|31334.6|24
1645602740000|2022-02-23 07:52:20|31356.5|31336.5|31358.3|31338.3|31358.3|31338.3|31355.6|31335.6|20
1645602750000|2022-02-23 07:52:30|31358.2|31338.2|31357.7|31337.7|31374.5|31340.6|31356.5|31324.5|17
1645602760000|2022-02-23 07:52:40|31357.3|31337.3|31353.1|31333.1|31357.6|31337.6|31353.1|31333.1|19
1645602770000|2022-02-23 07:52:50|31353|31333|31355.7|31335.7|31355.8|31335.8|31353|31333|14
1645602780000|2022-02-23 07:53:00|31356.4|31336.4|31354.4|31334.4|31356.4|31336.4|31353.5|31333.5|19
1645602790000|2022-02-23 07:53:10|31354.8|31334.8|31356.2|31336.2|31362.2|31342.2|31354.8|31334.8|22
1645602800000|2022-02-23 07:53:20|31356.9|31336.9|31353|31333|31367.7|31336.9|31349.9|31317.7|27
1645602810000|2022-02-23 07:53:30|31355.4|31335.4|31351.1|31331.1|31356.3|31336.3|31350.5|31330.5|34
1645602820000|2022-02-23 07:53:40|31351.3|31331.3|31351.5|31331.5|31353.4|31333.4|31350.1|31330.1|19
1645602830000|2022-02-23 07:53:50|31350.3|31330.3|31349.7|31329.7|31351.7|31331.7|31349.5|31329.5|27
1645602840000|2022-02-23 07:54:00|31349.8|31329.8|31350.9|31330.9|31354.6|31334.6|31349.8|31329.8|33
1645602850000|2022-02-23 07:54:10|31354.7|31334.7|31354.6|31334.6|31357.7|31337.7|31351.7|31331.7|28
1645602860000|2022-02-23 07:54:20|31354.1|31334.1|31350.3|31330.3|31355.4|31335.4|31350.3|31330.3|26
1645602870000|2022-02-23 07:54:30|31350.5|31330.5|31351.2|31331.2|31352.6|31332.6|31348.8|31328.8|25
1645602880000|2022-02-23 07:54:40|31351.8|31331.8|31350.7|31330.7|31352.2|31332.2|31350.6|31330.6|22
1645602890000|2022-02-23 07:54:50|31351|31331|31349.9|31329.9|31351.6|31331.6|31349.8|31329.8|19
1645602900000|2022-02-23 07:55:00|31350|31330|31347.1|31327.1|31350|31330|31345.3|31325.3|35
1645602910000|2022-02-23 07:55:10|31347.2|31327.2|31349.1|31329.1|31350.1|31330.1|31347.1|31327.1|25
1645602920000|2022-02-23 07:55:20|31346.7|31326.7|31351.9|31331.9|31353.2|31333.2|31345.8|31325.8|26
1645602930000|2022-02-23 07:55:30|31352|31332|31351.8|31331.8|31352.5|31332.5|31351.4|31331.4|23
1645602940000|2022-02-23 07:55:40|31351.7|31331.7|31355.1|31335.1|31356.9|31336.9|31351.7|31331.7|24
1645602950000|2022-02-23 07:55:50|31355.2|31335.2|31355.6|31335.6|31355.8|31335.8|31353.8|31333.8|29
1645602960000|2022-02-23 07:56:00|31355.5|31335.5|31355.1|31335.1|31358.1|31338.1|31354.3|31334.3|26
1645602970000|2022-02-23 07:56:10|31355.3|31335.3|31353.3|31333.3|31356.3|31336.3|31352.2|31332.2|31
1645602980000|2022-02-23 07:56:20|31352.6|31332.6|31355.7|31335.7|31357.5|31337.5|31351.9|31331.9|32
1645602990000|2022-02-23 07:56:30|31356|31336|31356.4|31336.4|31358.1|31338.1|31355.3|31335.3|33
1645603000000|2022-02-23 07:56:40|31356.5|31336.5|31355.8|31335.8|31357.3|31337.3|31353.3|31333.3|25
1645603010000|2022-02-23 07:56:50|31355.3|31335.3|31356.7|31336.7|31358.5|31338.5|31354.1|31334.1|30
1645603020000|2022-02-23 07:57:00|31357.4|31337.4|31359|31339|31359.3|31339.3|31356.3|31336.3|25
1645603030000|2022-02-23 07:57:10|31359.2|31339.2|31355.8|31335.8|31359.4|31339.4|31354.9|31334.9|29
1645603040000|2022-02-23 07:57:20|31356.2|31336.2|31353.7|31333.7|31356.2|31336.2|31352.1|31332.1|26
1645603050000|2022-02-23 07:57:30|31353.8|31333.8|31357.9|31337.9|31358.4|31338.4|31353.5|31333.5|33
1645603060000|2022-02-23 07:57:40|31358.5|31338.5|31360|31340|31360|31340|31357.7|31337.7|31
1645603070000|2022-02-23 07:57:50|31359.8|31339.8|31357.7|31337.7|31363.3|31343.3|31356.9|31336.9|31
1645603080000|2022-02-23 07:58:00|31357.3|31337.3|31359.7|31339.7|31360.9|31340.9|31357.3|31337.3|25
1645603090000|2022-02-23 07:58:10|31359.8|31339.8|31359.4|31339.4|31360.2|31340.2|31358.5|31338.5|23
1645603100000|2022-02-23 07:58:20|31359.9|31339.9|31360.1|31340.1|31360.8|31340.8|31359.7|31339.7|24
1645603110000|2022-02-23 07:58:30|31360.3|31340.3|31357.3|31337.3|31360.8|31340.8|31356.7|31336.7|23
1645603120000|2022-02-23 07:58:40|31358|31338|31357.8|31337.8|31358.9|31338.9|31357.1|31337.1|28
1645603130000|2022-02-23 07:58:50|31357.7|31337.7|31357.8|31337.8|31362.8|31342.8|31356.5|31336.5|29
1645603140000|2022-02-23 07:59:00|31358.1|31338.1|31359.1|31339.1|31359.3|31339.3|31356.5|31336.5|30
1645603150000|2022-02-23 07:59:10|31359.2|31339.2|31361.1|31341.1|31361.1|31341.1|31359.1|31339.1|24
1645603160000|2022-02-23 07:59:20|31360.8|31340.8|31360.8|31340.8|31364.1|31344.1|31360.8|31340.8|22
1645603170000|2022-02-23 07:59:30|31362.3|31342.3|31360.3|31340.3|31363|31343|31357.6|31337.6|29
1645603180000|2022-02-23 07:59:40|31360.7|31340.7|31360|31340|31361.3|31341.3|31359.6|31339.6|30
1645603190000|2022-02-23 07:59:50|31360.4|31340.4|31357.6|31337.6|31362.2|31342.2|31357.6|31337.6|32
1645603200000|2022-02-23 08:00:00|31357|31337|31362.8|31342.8|31363|31343|31356.7|31336.7|36
1645603210000|2022-02-23 08:00:10|31363|31343|31365.1|31345.1|31370.4|31350.4|31359.8|31339.8|35
1645603220000|2022-02-23 08:00:20|31364.1|31344.1|31363.9|31343.9|31365.7|31345.7|31362.2|31342.2|34
1645603230000|2022-02-23 08:00:30|31363.8|31343.8|31362.6|31342.6|31364.1|31344.1|31361.2|31341.2|34
1645603240000|2022-02-23 08:00:40|31362.8|31342.8|31362.5|31342.5|31364.2|31344.2|31361.7|31341.7|33
1645603250000|2022-02-23 08:00:50|31363.6|31343.6|31354.2|31334.2|31364.3|31344.3|31352.8|31332.8|29
1645603260000|2022-02-23 08:01:00|31353.9|31333.9|31350.9|31330.9|31355.2|31335.2|31350.2|31330.2|35
1645603270000|2022-02-23 08:01:10|31350.7|31330.7|31351.2|31331.2|31351.2|31331.2|31349.6|31329.6|20
1645603280000|2022-02-23 08:01:20|31351.3|31331.3|31356|31336|31356.5|31336.5|31351.3|31331.3|26
1645603290000|2022-02-23 08:01:30|31356.3|31336.3|31359.7|31339.7|31360.9|31340.9|31355.9|31335.9|32
1645603300000|2022-02-23 08:01:40|31359.6|31339.6|31356.8|31336.8|31360.4|31340.4|31355.9|31335.9|25
1645603310000|2022-02-23 08:01:50|31354.8|31334.8|31356.7|31336.7|31357.2|31337.2|31352.9|31332.9|28
1645603320000|2022-02-23 08:02:00|31355|31335|31355.4|31335.4|31359|31339|31354.6|31334.6|31
1645603330000|2022-02-23 08:02:10|31355.5|31335.5|31356.2|31336.2|31357.9|31337.9|31355.2|31335.2|28
1645603340000|2022-02-23 08:02:20|31356.1|31336.1|31353.5|31333.5|31357.2|31337.2|31350.8|31330.8|27
1645603350000|2022-02-23 08:02:30|31353.6|31333.6|31350.5|31330.5|31353.6|31333.6|31350.1|31330.1|26
1645603360000|2022-02-23 08:02:40|31351.1|31331.1|31350|31330|31351.1|31331.1|31349|31329|21
1645603370000|2022-02-23 08:02:50|31349.8|31329.8|31350.4|31330.4|31354|31334|31349.8|31329.8|28
1645603380000|2022-02-23 08:03:00|31351|31331|31351.4|31331.4|31351.7|31331.7|31347.8|31327.8|34
1645603390000|2022-02-23 08:03:10|31351.2|31331.2|31351|31331|31352.6|31332.6|31350.7|31330.7|25
1645603400000|2022-02-23 08:03:20|31350.6|31330.6|31355.5|31335.5|31355.8|31335.8|31348.4|31328.4|34
1645603410000|2022-02-23 08:03:30|31355.2|31335.2|31350.1|31330.1|31355.6|31335.6|31350.1|31330.1|21
1645603420000|2022-02-23 08:03:40|31350|31330|31348.7|31328.7|31355.1|31335.1|31348.6|31328.6|29
1645603430000|2022-02-23 08:03:50|31348.4|31328.4|31352.2|31332.2|31353.1|31333.1|31347.5|31327.5|36
1645603440000|2022-02-23 08:04:00|31351.7|31331.7|31351.5|31331.5|31353.4|31333.4|31350.6|31330.6|26
1645603450000|2022-02-23 08:04:10|31352.1|31332.1|31353.5|31333.5|31353.5|31333.5|31351.5|31331.5|23
1645603460000|2022-02-23 08:04:20|31351.6|31331.6|31352.9|31332.9|31358.3|31338.3|31351.6|31331.6|28
1645603470000|2022-02-23 08:04:30|31352.1|31332.1|31355.6|31335.6|31355.6|31335.6|31350.2|31330.2|24
1645603480000|2022-02-23 08:04:40|31355.4|31335.4|31353|31333|31355.9|31335.9|31352.9|31332.9|26
1645603490000|2022-02-23 08:04:50|31353.5|31333.5|31352.3|31332.3|31353.9|31333.9|31352|31332|20
1645603500000|2022-02-23 08:05:00|31352.1|31332.1|31357.5|31337.5|31358.3|31338.3|31352|31332|27
1645603510000|2022-02-23 08:05:10|31357|31337|31353.1|31333.1|31357.7|31337.7|31353.1|31333.1|19
1645603520000|2022-02-23 08:05:20|31355.5|31335.5|31355|31335|31356|31336|31352.1|31332.1|30
1645603530000|2022-02-23 08:05:30|31355.2|31335.2|31358.2|31338.2|31358.6|31338.6|31354.2|31334.2|26
1645603540000|2022-02-23 08:05:40|31358.3|31338.3|31356.3|31336.3|31358.6|31338.6|31355.5|31335.5|23
1645603550000|2022-02-23 08:05:50|31356.2|31336.2|31356.1|31336.1|31358.8|31338.8|31355.1|31335.1|31
1645603560000|2022-02-23 08:06:00|31356.4|31336.4|31358.7|31338.7|31360.5|31340.5|31356.1|31336.1|22
1645603570000|2022-02-23 08:06:10|31358.5|31338.5|31356.1|31336.1|31358.6|31338.6|31354.9|31334.9|28
1645603580000|2022-02-23 08:06:20|31356.3|31336.3|31353.3|31333.3|31357.5|31337.5|31352.2|31332.2|27
1645603590000|2022-02-23 08:06:30|31353.2|31333.2|31354.3|31334.3|31355|31335|31353.2|31333.2|21
1645603600000|2022-02-23 08:06:40|31354.5|31334.5|31356.7|31336.7|31358.8|31338.8|31353.8|31333.8|26
1645603610000|2022-02-23 08:06:50|31355.6|31335.6|31359.4|31339.4|31361.2|31341.2|31354.4|31334.4|30
1645603620000|2022-02-23 08:07:00|31359.1|31339.1|31359.3|31339.3|31359.5|31339.5|31357.4|31337.4|23
1645603630000|2022-02-23 08:07:10|31359.4|31339.4|31359.2|31339.2|31359.8|31339.8|31358.7|31338.7|19
1645603640000|2022-02-23 08:07:20|31361.2|31341.2|31356.6|31336.6|31361.2|31341.2|31354.5|31334.5|25
1645603650000|2022-02-23 08:07:30|31356.4|31336.4|31357.5|31337.5|31357.9|31337.9|31355.4|31335.4|29
1645603660000|2022-02-23 08:07:40|31356.8|31336.8|31357.5|31337.5|31359.1|31339.1|31356.5|31336.5|28
1645603670000|2022-02-23 08:07:50|31355.7|31335.7|31357|31337|31357|31337|31355.6|31335.6|26
1645603680000|2022-02-23 08:08:00|31356.6|31336.6|31356.7|31336.7|31357.2|31337.2|31355.6|31335.6|23
1645603690000|2022-02-23 08:08:10|31356.4|31336.4|31357.6|31337.6|31358|31338|31355.8|31335.8|13
1645603700000|2022-02-23 08:08:20|31357.9|31337.9|31360.1|31340.1|31361.6|31341.6|31357.1|31337.1|29
1645603710000|2022-02-23 08:08:30|31359.7|31339.7|31360.9|31340.9|31361.9|31341.9|31359.7|31339.7|23
1645603720000|2022-02-23 08:08:40|31361|31341|31359.1|31339.1|31361.7|31341.7|31358.8|31338.8|19
1645603730000|2022-02-23 08:08:50|31359|31339|31360.9|31340.9|31362.3|31342.3|31358.7|31338.7|21
1645603740000|2022-02-23 08:09:00|31362.1|31342.1|31362.3|31342.3|31362.7|31342.7|31360.9|31340.9|22
1645603750000|2022-02-23 08:09:10|31362|31342|31362.1|31342.1|31362.8|31342.8|31360.3|31340.3|20
1645603760000|2022-02-23 08:09:20|31362.3|31342.3|31361.9|31341.9|31362.5|31342.5|31360.8|31340.8|21
1645603770000|2022-02-23 08:09:30|31362.1|31342.1|31364.8|31344.8|31365.2|31345.2|31360.3|31340.3|25
1645603780000|2022-02-23 08:09:40|31365.3|31345.3|31364.4|31344.4|31365.5|31345.5|31364.4|31344.4|27
1645603790000|2022-02-23 08:09:50|31364.7|31344.7|31364.9|31344.9|31366.3|31346.3|31364.4|31344.4|20
1645603800000|2022-02-23 08:10:00|31365.2|31345.2|31365.6|31345.6|31366.2|31346.2|31364.7|31344.7|20
1645603810000|2022-02-23 08:10:10|31365.7|31345.7|31366.4|31346.4|31367|31347|31365.3|31345.3|24
1645603820000|2022-02-23 08:10:20|31365.6|31345.6|31363.4|31343.4|31365.6|31345.6|31360.9|31340.9|30
1645603830000|2022-02-23 08:10:30|31363.2|31343.2|31362.2|31342.2|31363.4|31343.4|31361.9|31341.9|22
1645603840000|2022-02-23 08:10:40|31362.1|31342.1|31363.7|31343.7|31364.9|31344.9|31362.1|31342.1|17
1645603850000|2022-02-23 08:10:50|31363.5|31343.5|31363|31343|31365.6|31345.6|31361.9|31341.9|21
1645603860000|2022-02-23 08:11:00|31363.3|31343.3|31363.9|31343.9|31365.4|31345.4|31362.7|31342.7|22
1645603870000|2022-02-23 08:11:10|31365.1|31345.1|31366.6|31346.6|31366.7|31346.7|31364.6|31344.6|15
1645603880000|2022-02-23 08:11:20|31366.4|31346.4|31365.9|31345.9|31367.4|31347.4|31365.3|31345.3|22
1645603890000|2022-02-23 08:11:30|31365.6|31345.6|31366.3|31346.3|31366.3|31346.3|31364|31344|25
1645603900000|2022-02-23 08:11:40|31366.1|31346.1|31365|31345|31366.1|31346.1|31364.7|31344.7|14
1645603910000|2022-02-23 08:11:50|31365.1|31345.1|31367|31347|31368.6|31348.6|31364.3|31344.3|21
1645603920000|2022-02-23 08:12:00|31366.9|31346.9|31369.2|31349.2|31369.4|31349.4|31366.5|31346.5|19
1645603930000|2022-02-23 08:12:10|31369.3|31349.3|31369.8|31349.8|31370.5|31350.5|31368.4|31348.4|27
1645603940000|2022-02-23 08:12:20|31369.5|31349.5|31368.7|31348.7|31369.8|31349.8|31368.2|31348.2|25
1645603950000|2022-02-23 08:12:30|31368.5|31348.5|31367.2|31347.2|31369|31349|31367.2|31347.2|21
1645603960000|2022-02-23 08:12:40|31366.8|31346.8|31370.9|31350.9|31370.9|31350.9|31364.1|31344.1|24
1645603970000|2022-02-23 08:12:50|31368.6|31348.6|31368.2|31348.2|31370.3|31350.3|31367.8|31347.8|23
1645603980000|2022-02-23 08:13:00|31368.5|31348.5|31366.1|31346.1|31368.6|31348.6|31366.1|31346.1|25
1645603990000|2022-02-23 08:13:10|31366.3|31346.3|31366.7|31346.7|31367.3|31347.3|31366|31346|16
1645604000000|2022-02-23 08:13:20|31366.6|31346.6|31366.7|31346.7|31366.8|31346.8|31366.6|31346.6|9
1645604010000|2022-02-23 08:13:30|31366.8|31346.8|31368.8|31348.8|31368.9|31348.9|31366.8|31346.8|12
1645604020000|2022-02-23 08:13:40|31368.7|31348.7|31365.5|31345.5|31368.7|31348.7|31364.6|31344.6|29
1645604030000|2022-02-23 08:13:50|31366|31346|31366.6|31346.6|31368.1|31348.1|31365.1|31345.1|21
1645604040000|2022-02-23 08:14:00|31366.5|31346.5|31367.7|31347.7|31368|31348|31364.8|31344.8|26
1645604050000|2022-02-23 08:14:10|31368|31348|31367.4|31347.4|31369.1|31349.1|31367.4|31347.4|16
1645604060000|2022-02-23 08:14:20|31367.3|31347.3|31367.4|31347.4|31367.9|31347.9|31366.9|31346.9|17
1645604070000|2022-02-23 08:14:30|31367.9|31347.9|31367.8|31347.8|31369.6|31349.6|31367.2|31347.2|26
1645604080000|2022-02-23 08:14:40|31368.1|31348.1|31367.5|31347.5|31368.8|31348.8|31365.1|31345.1|17
1645604090000|2022-02-23 08:14:50|31367.8|31347.8|31365.7|31345.7|31368.1|31348.1|31365.4|31345.4|20
1645604100000|2022-02-23 08:15:00|31366.1|31346.1|31365.2|31345.2|31366.5|31346.5|31364.4|31344.4|25
1645604110000|2022-02-23 08:15:10|31365.1|31345.1|31367.8|31347.8|31368.2|31348.2|31364.5|31344.5|23
1645604120000|2022-02-23 08:15:20|31367.7|31347.7|31367.7|31347.7|31368.1|31348.1|31366.9|31346.9|20
1645604130000|2022-02-23 08:15:30|31367.9|31347.9|31368.5|31348.5|31368.6|31348.6|31367.6|31347.6|20
1645604140000|2022-02-23 08:15:40|31367.7|31347.7|31367.7|31347.7|31368.7|31348.7|31367|31347|13
1645604150000|2022-02-23 08:15:50|31367.8|31347.8|31369.5|31349.5|31370|31350|31367.7|31347.7|21
1645604160000|2022-02-23 08:16:00|31369.3|31349.3|31368.7|31348.7|31370.8|31350.8|31368.6|31348.6|33
1645604170000|2022-02-23 08:16:10|31369.3|31349.3|31371.5|31351.5|31371.5|31351.5|31369.1|31349.1|22
1645604180000|2022-02-23 08:16:20|31371.7|31351.7|31370.7|31350.7|31372.6|31352.6|31370.7|31350.7|26
1645604190000|2022-02-23 08:16:30|31370.5|31350.5|31371.1|31351.1|31371.3|31351.3|31370.5|31350.5|23
1645604200000|2022-02-23 08:16:40|31370.8|31350.8|31370.4|31350.4|31371.4|31351.4|31370.2|31350.2|13
1645604210000|2022-02-23 08:16:50|31371|31351|31372.3|31352.3|31372.5|31352.5|31371|31351|19
1645604220000|2022-02-23 08:17:00|31371.9|31351.9|31374|31354|31374.1|31354.1|31371.4|31351.4|26
1645604230000|2022-02-23 08:17:10|31374.1|31354.1|31375.5|31355.5|31378|31358|31373.2|31353.2|22
1645604240000|2022-02-23 08:17:20|31375.7|31355.7|31375.7|31355.7|31376.1|31356.1|31374.2|31354.2|20
1645604250000|2022-02-23 08:17:30|31375.4|31355.4|31375.7|31355.7|31376|31356|31375.2|31355.2|16
1645604260000|2022-02-23 08:17:40|31375.3|31355.3|31376.4|31356.4|31376.9|31356.9|31374.8|31354.8|18
1645604270000|2022-02-23 08:17:50|31376|31356|31377.2|31357.2|31377.5|31357.5|31375.8|31355.8|17
1645604280000|2022-02-23 08:18:00|31377.5|31357.5|31377.3|31357.3|31377.6|31357.6|31376.5|31356.5|12
1645604290000|2022-02-23 08:18:10|31377|31357|31376.2|31356.2|31377.1|31357.1|31376|31356|19
1645604300000|2022-02-23 08:18:20|31376|31356|31378.3|31358.3|31378.7|31358.7|31376|31356|21
1645604310000|2022-02-23 08:18:30|31379|31359|31376.1|31356.1|31380.3|31360.3|31375.9|31355.9|27
1645604320000|2022-02-23 08:18:40|31375.9|31355.9|31377.7|31357.7|31378.6|31358.6|31375.6|31355.6|23
1645604330000|2022-02-23 08:18:50|31378|31358|31377.8|31357.8|31378.2|31358.2|31377.2|31357.2|11
1645604340000|2022-02-23 08:19:00|31378.3|31358.3|31376.4|31356.4|31378.6|31358.6|31376.4|31356.4|19
1645604350000|2022-02-23 08:19:10|31377.3|31357.3|31374.7|31354.7|31380.1|31360.1|31374.2|31354.2|26
1645604360000|2022-02-23 08:19:20|31374.5|31354.5|31374.8|31354.8|31375.9|31355.9|31373.6|31353.6|25
1645604370000|2022-02-23 08:19:30|31374.6|31354.6|31376.8|31356.8|31377.2|31357.2|31374.5|31354.5|19
1645604380000|2022-02-23 08:19:40|31376.5|31356.5|31376|31356|31377.2|31357.2|31375.4|31355.4|24
1645604390000|2022-02-23 08:19:50|31376.1|31356.1|31376.6|31356.6|31377.6|31357.6|31376|31356|20
1645604400000|2022-02-23 08:20:00|31376.7|31356.7|31373.7|31353.7|31376.7|31356.7|31372.9|31352.9|31
1645604410000|2022-02-23 08:20:10|31373.8|31353.8|31375.2|31355.2|31375.4|31355.4|31373.8|31353.8|18
1645604420000|2022-02-23 08:20:20|31375.1|31355.1|31374.5|31354.5|31375.4|31355.4|31374.4|31354.4|23
1645604430000|2022-02-23 08:20:30|31374.6|31354.6|31374|31354|31375.7|31355.7|31372.7|31352.7|29
1645604440000|2022-02-23 08:20:40|31374.3|31354.3|31374.2|31354.2|31376.8|31356.8|31373.8|31353.8|25
1645604450000|2022-02-23 08:20:50|31374.1|31354.1|31375.2|31355.2|31375.3|31355.3|31374|31354|24
1645604460000|2022-02-23 08:21:00|31375.1|31355.1|31376.1|31356.1|31376.9|31356.9|31375.1|31355.1|16
1645604470000|2022-02-23 08:21:10|31374.8|31354.8|31375.9|31355.9|31378.2|31358.2|31373.4|31353.4|20
1645604480000|2022-02-23 08:21:20|31375.7|31355.7|31373.8|31353.8|31376.3|31356.3|31373.8|31353.8|23
1645604490000|2022-02-23 08:21:30|31373.6|31353.6|31375.4|31355.4|31375.4|31355.4|31373.6|31353.6|22
1645604500000|2022-02-23 08:21:40|31375.3|31355.3|31376|31356|31378|31358|31374.6|31354.6|23
1645604510000|2022-02-23 08:21:50|31376.1|31356.1|31372.9|31352.9|31376.2|31356.2|31371.5|31351.5|24
1645604520000|2022-02-23 08:22:00|31372.6|31352.6|31372.9|31352.9|31373.2|31353.2|31371.7|31351.7|21
1645604530000|2022-02-23 08:22:10|31373|31353|31371.4|31351.4|31374.3|31354.3|31371.4|31351.4|17
1645604540000|2022-02-23 08:22:20|31371.6|31351.6|31372.1|31352.1|31374.6|31354.6|31371.3|31351.3|25
1645604550000|2022-02-23 08:22:30|31372.9|31352.9|31367.9|31347.9|31372.9|31352.9|31366.9|31346.9|27
1645604560000|2022-02-23 08:22:40|31367.5|31347.5|31367.2|31347.2|31368.3|31348.3|31364.5|31344.5|24
1645604570000|2022-02-23 08:22:50|31367.4|31347.4|31363.1|31343.1|31368.2|31348.2|31363.1|31343.1|24
1645604580000|2022-02-23 08:23:00|31363.2|31343.2|31362.3|31342.3|31363.2|31343.2|31359.7|31339.7|30
1645604590000|2022-02-23 08:23:10|31362.7|31342.7|31358.4|31338.4|31362.7|31342.7|31356.2|31336.2|26
1645604600000|2022-02-23 08:23:20|31358.2|31338.2|31353.4|31333.4|31358.2|31338.2|31351|31331|25
1645604610000|2022-02-23 08:23:30|31353.3|31333.3|31352.6|31332.6|31353.8|31333.8|31352|31332|20
1645604620000|2022-02-23 08:23:40|31353.2|31333.2|31353.9|31333.9|31356.2|31336.2|31352.9|31332.9|19
1645604630000|2022-02-23 08:23:50|31354.3|31334.3|31354.4|31334.4|31355.2|31335.2|31353.1|31333.1|17
1645604640000|2022-02-23 08:24:00|31354.3|31334.3|31352.4|31332.4|31355.4|31335.4|31352.3|31332.3|21
1645604650000|2022-02-23 08:24:10|31352.7|31332.7|31351|31331|31353.3|31333.3|31350.8|31330.8|17
1645604660000|2022-02-23 08:24:20|31351.3|31331.3|31352.7|31332.7|31352.7|31332.7|31351.3|31331.3|14
1645604670000|2022-02-23 08:24:30|31352.8|31332.8|31351.4|31331.4|31352.8|31332.8|31350.3|31330.3|16
1645604680000|2022-02-23 08:24:40|31351.3|31331.3|31351.2|31331.2|31352.3|31332.3|31350.6|31330.6|22
1645604690000|2022-02-23 08:24:50|31351.5|31331.5|31350|31330|31351.5|31331.5|31348.5|31328.5|18
1645604700000|2022-02-23 08:25:00|31350.9|31330.9|31350.9|31330.9|31350.9|31330.9|31350.4|31330.4|16
1645604710000|2022-02-23 08:25:10|31351.1|31331.1|31352.5|31332.5|31352.6|31332.6|31351.1|31331.1|22
1645604720000|2022-02-23 08:25:20|31352.2|31332.2|31349.5|31329.5|31352.2|31332.2|31348.9|31328.9|18
1645604730000|2022-02-23 08:25:30|31349.7|31329.7|31349.8|31329.8|31350.3|31330.3|31349.4|31329.4|19
1645604740000|2022-02-23 08:25:40|31349.6|31329.6|31349.9|31329.9|31352.2|31332.2|31349.1|31329.1|30
1645604750000|2022-02-23 08:25:50|31350.5|31330.5|31352.4|31332.4|31355.1|31335.1|31350.2|31330.2|29
1645604760000|2022-02-23 08:26:00|31353|31333|31353.1|31333.1|31353.4|31333.4|31351.5|31331.5|31
1645604770000|2022-02-23 08:26:10|31352.6|31332.6|31353.1|31333.1|31353.8|31333.8|31352.6|31332.6|19
1645604780000|2022-02-23 08:26:20|31352.4|31332.4|31354|31334|31354|31334|31352.4|31332.4|17
1645604790000|2022-02-23 08:26:30|31354.3|31334.3|31352.7|31332.7|31354.4|31334.4|31352.4|31332.4|17
1645604800000|2022-02-23 08:26:40|31352.8|31332.8|31354|31334|31354.3|31334.3|31352.7|31332.7|20
1645604810000|2022-02-23 08:26:50|31354.6|31334.6|31354.8|31334.8|31354.8|31334.8|31354.1|31334.1|19
1645604820000|2022-02-23 08:27:00|31354.6|31334.6|31358.5|31338.5|31358.6|31338.6|31354.6|31334.6|24
1645604830000|2022-02-23 08:27:10|31359.1|31339.1|31358.1|31338.1|31359.1|31339.1|31357.3|31337.3|14
1645604840000|2022-02-23 08:27:20|31357.3|31337.3|31356.9|31336.9|31357.3|31337.3|31356.6|31336.6|14
1645604850000|2022-02-23 08:27:30|31356.8|31336.8|31354.9|31334.9|31357|31337|31354.9|31334.9|15
1645604860000|2022-02-23 08:27:40|31355|31335|31355.3|31335.3|31355.3|31335.3|31354.2|31334.2|24
1645604870000|2022-02-23 08:27:50|31355.2|31335.2|31355.8|31335.8|31355.8|31335.8|31354.5|31334.5|18
1645604880000|2022-02-23 08:28:00|31355.6|31335.6|31357.1|31337.1|31357.5|31337.5|31355.6|31335.6|29
1645604890000|2022-02-23 08:28:10|31357|31337|31356.6|31336.6|31357.4|31337.4|31355.7|31335.7|19
1645604900000|2022-02-23 08:28:20|31356.1|31336.1|31354.6|31334.6|31356.1|31336.1|31353.8|31333.8|17
1645604910000|2022-02-23 08:28:30|31354.8|31334.8|31354.8|31334.8|31355.4|31335.4|31353.4|31333.4|26
1645604920000|2022-02-23 08:28:40|31355.6|31335.6|31354.8|31334.8|31355.6|31335.6|31353.5|31333.5|24
1645604930000|2022-02-23 08:28:50|31354.7|31334.7|31354.9|31334.9|31355.2|31335.2|31353.9|31333.9|13
1645604940000|2022-02-23 08:29:00|31354.8|31334.8|31355.2|31335.2|31355.2|31335.2|31354.2|31334.2|15
1645604950000|2022-02-23 08:29:10|31355|31335|31354.9|31334.9|31355.1|31335.1|31354.5|31334.5|10
1645604960000|2022-02-23 08:29:20|31354.8|31334.8|31355.3|31335.3|31355.5|31335.5|31354.8|31334.8|4
1645604970000|2022-02-23 08:29:30|31355.5|31335.5|31355.5|31335.5|31355.7|31335.7|31353.5|31333.5|20
1645604980000|2022-02-23 08:29:40|31354.3|31334.3|31355|31335|31355.2|31335.2|31353.8|31333.8|23
1645604990000|2022-02-23 08:29:50|31355.2|31335.2|31356.3|31336.3|31356.4|31336.4|31355.2|31335.2|13
1645605000000|2022-02-23 08:30:00|31355.7|31335.7|31356.3|31336.3|31356.5|31336.5|31355.1|31335.1|20
1645605010000|2022-02-23 08:30:10|31356|31336|31356.6|31336.6|31356.8|31336.8|31354.4|31334.4|19
1645605020000|2022-02-23 08:30:20|31356.7|31336.7|31356.5|31336.5|31359|31339|31355.5|31335.5|28
1645605030000|2022-02-23 08:30:30|31356.4|31336.4|31357|31337|31357|31337|31356|31336|17
1645605040000|2022-02-23 08:30:40|31357.1|31337.1|31356.1|31336.1|31357.1|31337.1|31355.5|31335.5|17
1645605050000|2022-02-23 08:30:50|31356|31336|31356.5|31336.5|31356.6|31336.6|31355.9|31335.9|12
1645605060000|2022-02-23 08:31:00|31356.3|31336.3|31359.6|31339.6|31360.9|31340.9|31356.3|31336.3|18
1645605070000|2022-02-23 08:31:10|31359.4|31339.4|31358.8|31338.8|31360.3|31340.3|31358.7|31338.7|24
1645605080000|2022-02-23 08:31:20|31359.2|31339.2|31357.2|31337.2|31359.2|31339.2|31356.3|31336.3|27
1645605090000|2022-02-23 08:31:30|31357.4|31337.4|31357|31337|31358.2|31338.2|31356.6|31336.6|18
1645605100000|2022-02-23 08:31:40|31356.7|31336.7|31356.3|31336.3|31357.1|31337.1|31356.2|31336.2|17
1645605110000|2022-02-23 08:31:50|31356.1|31336.1|31355.6|31335.6|31356.4|31336.4|31354.6|31334.6|21
1645605120000|2022-02-23 08:32:00|31355.1|31335.1|31356.6|31336.6|31357.5|31337.5|31355|31335|21
1645605130000|2022-02-23 08:32:10|31356.7|31336.7|31355.5|31335.5|31357|31337|31355.2|31335.2|21
1645605140000|2022-02-23 08:32:20|31357.1|31337.1|31355.4|31335.4|31357.1|31337.1|31354.2|31334.2|22
1645605150000|2022-02-23 08:32:30|31355.2|31335.2|31359.3|31339.3|31359.5|31339.5|31353.7|31333.7|21
1645605160000|2022-02-23 08:32:40|31359.2|31339.2|31356.1|31336.1|31359.8|31339.8|31355|31335|25
1645605170000|2022-02-23 08:32:50|31356.5|31336.5|31356.5|31336.5|31357.8|31337.8|31355.7|31335.7|21
1645605180000|2022-02-23 08:33:00|31355.9|31335.9|31354.8|31334.8|31356|31336|31354.1|31334.1|23
1645605190000|2022-02-23 08:33:10|31354.5|31334.5|31353.1|31333.1|31355.8|31335.8|31352.7|31332.7|26
1645605200000|2022-02-23 08:33:20|31353|31333|31353.1|31333.1|31353.4|31333.4|31352.9|31332.9|16
1645605210000|2022-02-23 08:33:30|31353.2|31333.2|31352|31332|31354.3|31334.3|31351.1|31331.1|12
1645605220000|2022-02-23 08:33:40|31351.7|31331.7|31354.1|31334.1|31354.2|31334.2|31349.4|31329.4|13
1645605230000|2022-02-23 08:33:50|31354.2|31334.2|31354.5|31334.5|31354.5|31334.5|31352.5|31332.5|17
1645605240000|2022-02-23 08:34:00|31353.3|31333.3|31355|31335|31355.6|31335.6|31353.1|31333.1|21
1645605250000|2022-02-23 08:34:10|31354.8|31334.8|31354.5|31334.5|31355.4|31335.4|31354.1|31334.1|22
1645605260000|2022-02-23 08:34:20|31354.3|31334.3|31354.2|31334.2|31355.3|31335.3|31354|31334|12
1645605270000|2022-02-23 08:34:30|31354|31334|31357.9|31337.9|31358.4|31338.4|31354|31334|27
1645605280000|2022-02-23 08:34:40|31358|31338|31355.6|31335.6|31358|31338|31354.2|31334.2|22
1645605290000|2022-02-23 08:34:50|31353.2|31333.2|31352.8|31332.8|31353.7|31333.7|31351|31331|25
1645605300000|2022-02-23 08:35:00|31353.1|31333.1|31354.9|31334.9|31355.2|31335.2|31352.1|31332.1|23
1645605310000|2022-02-23 08:35:10|31355.1|31335.1|31354.9|31334.9|31356|31336|31354.4|31334.4|26
1645605320000|2022-02-23 08:35:20|31354.8|31334.8|31353.8|31333.8|31355|31335|31353.2|31333.2|18
1645605330000|2022-02-23 08:35:30|31353.7|31333.7|31353.8|31333.8|31354.5|31334.5|31352.8|31332.8|10
1645605340000|2022-02-23 08:35:40|31353.6|31333.6|31354.2|31334.2|31354.6|31334.6|31353.5|31333.5|14
1645605350000|2022-02-23 08:35:50|31354.7|31334.7|31352.9|31332.9|31354.7|31334.7|31352.2|31332.2|19
1645605360000|2022-02-23 08:36:00|31352.8|31332.8|31353.8|31333.8|31355.3|31335.3|31351.6|31331.6|27
1645605370000|2022-02-23 08:36:10|31354.1|31334.1|31353.5|31333.5|31354.8|31334.8|31352.8|31332.8|21
1645605380000|2022-02-23 08:36:20|31353.8|31333.8|31354.2|31334.2|31354.5|31334.5|31353.6|31333.6|26
1645605390000|2022-02-23 08:36:30|31354.3|31334.3|31355.4|31335.4|31355.6|31335.6|31352.3|31332.3|26
1645605400000|2022-02-23 08:36:40|31355|31335|31355.5|31335.5|31357.8|31337.8|31353|31333|32
1645605410000|2022-02-23 08:36:50|31357.2|31337.2|31355.1|31335.1|31357.2|31337.2|31354.6|31334.6|17
1645605420000|2022-02-23 08:37:00|31355|31335|31355.6|31335.6|31357.4|31337.4|31354.6|31334.6|22
1645605430000|2022-02-23 08:37:10|31356.4|31336.4|31357.9|31337.9|31358.4|31338.4|31356.4|31336.4|22
1645605440000|2022-02-23 08:37:20|31357.8|31337.8|31358.3|31338.3|31358.6|31338.6|31357.6|31337.6|15
1645605450000|2022-02-23 08:37:30|31357.1|31337.1|31354.2|31334.2|31357.3|31337.3|31353.5|31333.5|18
1645605460000|2022-02-23 08:37:40|31356.1|31336.1|31356.3|31336.3|31356.3|31336.3|31354.8|31334.8|23
1645605470000|2022-02-23 08:37:50|31356.1|31336.1|31356.3|31336.3|31356.3|31336.3|31354.8|31334.8|17
1645605480000|2022-02-23 08:38:00|31355.9|31335.9|31356.9|31336.9|31356.9|31336.9|31355.7|31335.7|10
1645605490000|2022-02-23 08:38:10|31356.8|31336.8|31356.6|31336.6|31357.5|31337.5|31355.2|31335.2|19
1645605500000|2022-02-23 08:38:20|31357|31337|31355|31335|31357.1|31337.1|31353.1|31333.1|21
1645605510000|2022-02-23 08:38:30|31355.4|31335.4|31355.2|31335.2|31355.9|31335.9|31354.9|31334.9|21
1645605520000|2022-02-23 08:38:40|31354.7|31334.7|31354.2|31334.2|31356.6|31336.6|31354.2|31334.2|24
1645605530000|2022-02-23 08:38:50|31353.4|31333.4|31352.8|31332.8|31354.9|31334.9|31352.5|31332.5|14
1645605540000|2022-02-23 08:39:00|31353|31333|31355.6|31335.6|31358.7|31338.7|31352.6|31332.6|27
1645605550000|2022-02-23 08:39:10|31356|31336|31355.4|31335.4|31356.2|31336.2|31355.2|31335.2|19
1645605560000|2022-02-23 08:39:20|31355.3|31335.3|31355.3|31335.3|31356.4|31336.4|31354.6|31334.6|14
1645605570000|2022-02-23 08:39:30|31355.4|31335.4|31355.2|31335.2|31355.5|31335.5|31354.7|31334.7|16
1645605580000|2022-02-23 08:39:40|31355|31335|31354|31334|31355.5|31335.5|31352.6|31332.6|24
1645605590000|2022-02-23 08:39:50|31354.2|31334.2|31353.5|31333.5|31354.4|31334.4|31353|31333|15
1645605600000|2022-02-23 08:40:00|31353.7|31333.7|31352.7|31332.7|31354|31334|31351.8|31331.8|14
1645605610000|2022-02-23 08:40:10|31352.3|31332.3|31350.1|31330.1|31352.3|31332.3|31349.7|31329.7|26
1645605620000|2022-02-23 08:40:20|31349.9|31329.9|31352.8|31332.8|31353.8|31333.8|31349.9|31329.9|22
1645605630000|2022-02-23 08:40:30|31353.2|31333.2|31351.6|31331.6|31353.2|31333.2|31345.8|31325.8|33
1645605640000|2022-02-23 08:40:40|31351.7|31331.7|31350.8|31330.8|31352.9|31332.9|31348.8|31328.8|26
1645605650000|2022-02-23 08:40:50|31351.1|31331.1|31349.9|31329.9|31353.4|31333.4|31349.7|31329.7|30
1645605660000|2022-02-23 08:41:00|31350.3|31330.3|31349.6|31329.6|31351.3|31331.3|31349.6|31329.6|20
1645605670000|2022-02-23 08:41:10|31348.8|31328.8|31347|31327|31350.5|31330.5|31346.8|31326.8|25
1645605680000|2022-02-23 08:41:20|31346.9|31326.9|31346.9|31326.9|31347.9|31327.9|31345.4|31325.4|26
1645605690000|2022-02-23 08:41:30|31347.1|31327.1|31345.9|31325.9|31347.1|31327.1|31345.3|31325.3|25
1645605700000|2022-02-23 08:41:40|31346|31326|31345.9|31325.9|31346.2|31326.2|31344.8|31324.8|23
1645605710000|2022-02-23 08:41:50|31345.7|31325.7|31343.3|31323.3|31346|31326|31342.6|31322.6|20
1645605720000|2022-02-23 08:42:00|31342.1|31322.1|31346.2|31326.2|31346.2|31326.2|31342.1|31322.1|22
1645605730000|2022-02-23 08:42:10|31346.5|31326.5|31336.3|31316.3|31346.5|31326.5|31334.7|31314.7|23
1645605740000|2022-02-23 08:42:20|31336.4|31316.4|31336|31316|31337|31317|31333.2|31313.2|24
1645605750000|2022-02-23 08:42:30|31335.8|31315.8|31330.1|31310.1|31335.8|31315.8|31329.4|31309.4|17
1645605760000|2022-02-23 08:42:40|31330.4|31310.4|31329.3|31309.3|31331.6|31311.6|31327.6|31307.6|20
1645605770000|2022-02-23 08:42:50|31328|31308|31319.3|31299.3|31329.2|31309.2|31311.9|31291.9|26
1645605780000|2022-02-23 08:43:00|31319.2|31299.2|31320.2|31300.2|31321|31301|31317.8|31297.8|25
1645605790000|2022-02-23 08:43:10|31320.3|31300.3|31316|31296|31320.3|31300.3|31315.8|31295.8|22
1645605800000|2022-02-23 08:43:20|31315.9|31295.9|31312.9|31292.9|31316.2|31296.2|31312.9|31292.9|18
1645605810000|2022-02-23 08:43:30|31313.1|31293.1|31310.6|31260.6|31313.5|31293.5|31296.1|31260.6|18
1645605820000|2022-02-23 08:43:40|31309.1|31259.1|31304.9|31284.9|31310.2|31286|31296.6|31259.1|28
1645605830000|2022-02-23 08:43:50|31304.4|31284.4|31303.8|31283.8|31305.1|31285.1|31303.1|31283.1|23
1645605840000|2022-02-23 08:44:00|31301.8|31281.8|31303.3|31283.3|31306.6|31286.6|31299.8|31279.8|29
1645605850000|2022-02-23 08:44:10|31303.4|31283.4|31303.6|31283.6|31303.9|31283.9|31302.8|31282.8|25
1645605860000|2022-02-23 08:44:20|31303.7|31283.7|31306|31286|31307.4|31287.4|31302.1|31282.1|34
1645605870000|2022-02-23 08:44:30|31305.9|31285.9|31304.1|31284.1|31307.5|31287.5|31304|31284|25
1645605880000|2022-02-23 08:44:40|31303.8|31283.8|31301.6|31281.6|31313|31284.1|31299|31261|21
1645605890000|2022-02-23 08:44:50|31301.2|31281.2|31298.9|31278.9|31301.2|31281.2|31298.9|31278.9|10
1645605900000|2022-02-23 08:45:00|31299|31279|31301.1|31281.1|31301.1|31281.1|31298.5|31278.5|30
1645605910000|2022-02-23 08:45:10|31301.3|31281.3|31301.5|31281.5|31301.7|31281.7|31300.4|31280.4|24
1645605920000|2022-02-23 08:45:20|31301.2|31281.2|31304.9|31284.9|31304.9|31284.9|31301.2|31281.2|24
1645605930000|2022-02-23 08:45:30|31302.8|31282.8|31300.7|31280.7|31303.2|31283.2|31300.7|31280.7|20
1645605940000|2022-02-23 08:45:40|31300.6|31280.6|31300.9|31280.9|31302.4|31282.4|31300.3|31280.3|13
1645605950000|2022-02-23 08:45:50|31300.7|31280.7|31298.7|31278.7|31302.5|31282.5|31298.3|31278.3|24
1645605960000|2022-02-23 08:46:00|31298.9|31278.9|31298.7|31278.7|31300.6|31280.6|31298.1|31278.1|23
1645605970000|2022-02-23 08:46:10|31300.1|31280.1|31298.5|31278.5|31300.3|31280.3|31297.2|31277.2|27
1645605980000|2022-02-23 08:46:20|31298.6|31278.6|31299.7|31279.7|31300.1|31280.1|31298.6|31278.6|15
1645605990000|2022-02-23 08:46:30|31299.8|31279.8|31300.6|31280.6|31301.3|31281.3|31299.4|31279.4|15
1645606000000|2022-02-23 08:46:40|31300.9|31280.9|31300.8|31280.8|31301.4|31281.4|31299.1|31279.1|22
1645606010000|2022-02-23 08:46:50|31300.7|31280.7|31302.2|31282.2|31302.4|31282.4|31299.1|31279.1|22
1645606020000|2022-02-23 08:47:00|31302.8|31282.8|31301.8|31281.8|31304.7|31284.7|31301.2|31281.2|18
1645606030000|2022-02-23 08:47:10|31302.2|31282.2|31297|31277|31302.2|31282.2|31296.9|31276.9|26
1645606040000|2022-02-23 08:47:20|31297.7|31277.7|31296.7|31276.7|31299.5|31279.5|31296.7|31276.7|17
1645606050000|2022-02-23 08:47:30|31297.8|31277.8|31299.1|31279.1|31300.6|31280.6|31297|31277|15
1645606060000|2022-02-23 08:47:40|31296.6|31276.6|31296.4|31276.4|31299|31279|31295.3|31275.3|24
1645606070000|2022-02-23 08:47:50|31294.9|31274.9|31291.6|31271.6|31295.6|31275.6|31290.3|31270.3|30
1645606080000|2022-02-23 08:48:00|31291.7|31271.7|31293.5|31273.5|31297.8|31277.8|31291.1|31271.1|34
1645606090000|2022-02-23 08:48:10|31293.8|31273.8|31292.6|31272.6|31294.6|31274.6|31292.5|31272.5|22
1645606100000|2022-02-23 08:48:20|31292.4|31272.4|31293.9|31273.9|31294.3|31274.3|31289.1|31269.1|22
1645606110000|2022-02-23 08:48:30|31290.9|31270.9|31292.1|31272.1|31292.6|31272.6|31290.3|31270.3|23
1645606120000|2022-02-23 08:48:40|31292|31272|31289.9|31269.9|31292.5|31272.5|31289.9|31269.9|15
1645606130000|2022-02-23 08:48:50|31290.7|31270.7|31292.8|31272.8|31294.4|31274.4|31289.9|31269.9|34
1645606140000|2022-02-23 08:49:00|31293.3|31273.3|31293.1|31273.1|31298.3|31278.3|31290.4|31270.4|31
1645606150000|2022-02-23 08:49:10|31293.7|31273.7|31294.2|31274.2|31294.2|31274.2|31293.7|31273.7|15
1645606160000|2022-02-23 08:49:20|31293.9|31273.9|31293|31273|31294.4|31274.4|31291.4|31271.4|18
1645606170000|2022-02-23 08:49:30|31292.9|31272.9|31291.3|31271.3|31295|31275|31291.3|31271.3|18
1645606180000|2022-02-23 08:49:40|31291.6|31271.6|31293.3|31273.3|31293.8|31273.8|31291.6|31271.6|23
1645606190000|2022-02-23 08:49:50|31293.4|31273.4|31294.2|31274.2|31294.2|31274.2|31293|31273|17
1645606200000|2022-02-23 08:50:00|31292.6|31272.6|31294.2|31274.2|31297.3|31277.3|31292.6|31272.6|27
1645606210000|2022-02-23 08:50:10|31294.7|31274.7|31296|31276|31296.7|31276.7|31294.7|31274.7|14
1645606220000|2022-02-23 08:50:20|31296.1|31276.1|31296.2|31276.2|31296.7|31276.7|31295.7|31275.7|17
1645606230000|2022-02-23 08:50:30|31296.3|31276.3|31296.5|31276.5|31297.2|31277.2|31296|31276|20
1645606240000|2022-02-23 08:50:40|31296.7|31276.7|31295.1|31275.1|31296.7|31276.7|31291.7|31271.7|32
1645606250000|2022-02-23 08:50:50|31296.2|31276.2|31295.3|31275.3|31296.3|31276.3|31294.9|31274.9|23
1645606260000|2022-02-23 08:51:00|31295.2|31275.2|31294.5|31274.5|31295.5|31275.5|31294.3|31274.3|21
1645606270000|2022-02-23 08:51:10|31294.7|31274.7|31294.1|31274.1|31294.8|31274.8|31294|31274|13
1645606280000|2022-02-23 08:51:20|31294|31274|31294.4|31274.4|31294.4|31274.4|31293.1|31273.1|16
1645606290000|2022-02-23 08:51:30|31294.1|31274.1|31294.8|31274.8|31294.8|31274.8|31294|31274|15
1645606300000|2022-02-23 08:51:40|31294.5|31274.5|31294.7|31274.7|31295|31275|31293.4|31273.4|21
1645606310000|2022-02-23 08:51:50|31294.4|31274.4|31300.2|31280.2|31302.6|31282.6|31294.4|31274.4|26
1645606320000|2022-02-23 08:52:00|31301.2|31281.2|31302.9|31282.9|31302.9|31282.9|31299.5|31279.5|27
1645606330000|2022-02-23 08:52:10|31302.2|31282.2|31301.5|31281.5|31302.4|31282.4|31300.8|31280.8|16
1645606340000|2022-02-23 08:52:20|31301.4|31281.4|31319.7|31299.7|31332.3|31301.6|31300.5|31279.5|26
1645606350000|2022-02-23 08:52:30|31320.1|31300.1|31336.5|31286.5|31339.1|31304.1|31320.1|31286.4|22
1645606360000|2022-02-23 08:52:40|31336.9|31286.9|31347.3|31297.3|31347.3|31315.4|31324.3|31285.3|30
1645606370000|2022-02-23 08:52:50|31334.5|31314.5|31336.4|31316.4|31350.4|31318.7|31334.5|31294|29
1645606380000|2022-02-23 08:53:00|31336.8|31316.8|31332|31312|31338.6|31318.6|31331.6|31311.6|20
1645606390000|2022-02-23 08:53:10|31332.6|31312.6|31329.3|31309.3|31333.4|31313.4|31328.9|31308.9|18
1645606400000|2022-02-23 08:53:20|31327.8|31307.8|31343.9|31293.9|31345|31307.8|31327.8|31293.2|19
1645606410000|2022-02-23 08:53:30|31344.5|31294.5|31343.8|31293.8|31345.7|31295.7|31342.6|31292.6|21
1645606420000|2022-02-23 08:53:40|31344.7|31294.7|31325|31305|31348|31312.8|31325|31293.2|26
1645606430000|2022-02-23 08:53:50|31325.7|31305.7|31322.6|31302.6|31336.8|31308.6|31318.4|31285.4|39
1645606440000|2022-02-23 08:54:00|31320.9|31300.9|31323.2|31303.2|31323.9|31303.9|31319.3|31299.3|29
1645606450000|2022-02-23 08:54:10|31322.7|31302.7|31322.1|31302.1|31325.4|31305.4|31321.7|31301.7|29
1645606460000|2022-02-23 08:54:20|31321.6|31301.6|31317.9|31297.9|31323.9|31303.9|31315.1|31295.1|29
1645606470000|2022-02-23 08:54:30|31317.4|31297.4|31317|31297|31317.9|31297.9|31315.3|31295.3|29
1645606480000|2022-02-23 08:54:40|31315.8|31295.8|31319.6|31299.6|31320|31300|31315.8|31295.8|21
1645606490000|2022-02-23 08:54:50|31319.3|31299.3|31320.5|31300.5|31321.9|31301.9|31319.3|31299.3|25
1645606500000|2022-02-23 08:55:00|31320.2|31300.2|31318.4|31298.4|31321.1|31301.1|31317.2|31297.2|36
1645606510000|2022-02-23 08:55:10|31318.2|31298.2|31316.9|31296.9|31318.4|31298.4|31316.9|31296.9|21
1645606520000|2022-02-23 08:55:20|31316.8|31296.8|31315.9|31295.9|31317.3|31297.3|31315.5|31295.5|22
1645606530000|2022-02-23 08:55:30|31315.7|31295.7|31316.2|31296.2|31316.7|31296.7|31315.3|31295.3|25
1645606540000|2022-02-23 08:55:40|31316.1|31296.1|31317.4|31297.4|31317.7|31297.7|31316.1|31296.1|24
1645606550000|2022-02-23 08:55:50|31317.2|31297.2|31319.1|31299.1|31319.5|31299.5|31315|31295|27
1645606560000|2022-02-23 08:56:00|31318.3|31298.3|31318|31298|31320.1|31300.1|31317|31297|37
1645606570000|2022-02-23 08:56:10|31317.7|31297.7|31319.8|31299.8|31320.7|31300.7|31317.7|31297.7|23
1645606580000|2022-02-23 08:56:20|31319.9|31299.9|31320.8|31300.8|31321.5|31301.5|31319.7|31299.7|28
1645606590000|2022-02-23 08:56:30|31320.9|31300.9|31321.1|31301.1|31321.5|31301.5|31318.9|31298.9|28
1645606600000|2022-02-23 08:56:40|31320.8|31300.8|31323.2|31303.2|31326.1|31306.1|31320.8|31300.8|27
1645606610000|2022-02-23 08:56:50|31323.8|31303.8|31322.3|31302.3|31323.8|31303.8|31320.7|31300.7|25
1645606620000|2022-02-23 08:57:00|31320.8|31300.8|31337.2|31317.2|31338.2|31318.2|31320.8|31300.8|30
1645606630000|2022-02-23 08:57:10|31336.6|31316.6|31338.5|31318.5|31340.5|31320.5|31336.6|31316.6|23
1645606640000|2022-02-23 08:57:20|31338.4|31318.4|31336.8|31316.8|31339.6|31319.6|31336.8|31316.8|24
1645606650000|2022-02-23 08:57:30|31336.5|31316.5|31333.6|31313.6|31336.8|31316.8|31331.5|31311.5|23
1645606660000|2022-02-23 08:57:40|31333.5|31313.5|31334.1|31314.1|31334.2|31314.2|31333.2|31313.2|14
1645606670000|2022-02-23 08:57:50|31334|31314|31334|31314|31334.5|31314.5|31333.7|31313.7|21
1645606680000|2022-02-23 08:58:00|31334.1|31314.1|31333.4|31313.4|31334.1|31314.1|31333|31313|19
1645606690000|2022-02-23 08:58:10|31333.3|31313.3|31334.2|31314.2|31334.2|31314.2|31333.3|31313.3|20
1645606700000|2022-02-23 08:58:20|31334.1|31314.1|31332.2|31312.2|31334.3|31314.3|31331.1|31311.1|22
1645606710000|2022-02-23 08:58:30|31332.5|31312.5|31333.5|31313.5|31334.2|31314.2|31332.2|31312.2|28
1645606720000|2022-02-23 08:58:40|31334.3|31314.3|31328.3|31308.3|31334.3|31314.3|31328.3|31308.3|27
1645606730000|2022-02-23 08:58:50|31328.7|31308.7|31328.9|31308.9|31330.3|31310.3|31328.3|31308.3|18
1645606740000|2022-02-23 08:59:00|31328.6|31308.6|31330.7|31310.7|31332.7|31312.7|31325.5|31305.5|29
1645606750000|2022-02-23 08:59:10|31331.2|31311.2|31331|31311|31334|31314|31330.7|31310.7|26
1645606760000|2022-02-23 08:59:20|31331.2|31311.2|31331|31311|31332.1|31312.1|31330.8|31310.8|9
1645606770000|2022-02-23 08:59:30|31330.9|31310.9|31331.4|31311.4|31331.8|31311.8|31330.7|31310.7|18
1645606780000|2022-02-23 08:59:40|31331.7|31311.7|31328.3|31308.3|31331.7|31311.7|31327.9|31307.9|27
1645606790000|2022-02-23 08:59:50|31328.7|31308.7|31326.6|31306.6|31329.3|31309.3|31326.6|31306.6|17
1645606800000|2022-02-23 09:00:00|31325.6|31305.6|31331.8|31311.8|31331.8|31311.8|31323.9|31303.9|31
1645606810000|2022-02-23 09:00:10|31332.7|31312.7|31335.9|31315.9|31336.4|31316.4|31332|31312|29
1645606820000|2022-02-23 09:00:20|31336.4|31316.4|31332.1|31312.1|31340.6|31320.6|31329.7|31309.7|31
1645606830000|2022-02-23 09:00:30|31331.5|31311.5|31332.6|31312.6|31332.9|31312.9|31330.9|31310.9|34
1645606840000|2022-02-23 09:00:40|31332.8|31312.8|31331.1|31311.1|31333.3|31313.3|31331|31311|32
1645606850000|2022-02-23 09:00:50|31330.6|31310.6|31331.7|31311.7|31332.8|31312.8|31329.9|31309.9|30
1645606860000|2022-02-23 09:01:00|31331.6|31311.6|31335.4|31315.4|31335.4|31315.4|31330.9|31310.9|29
1645606870000|2022-02-23 09:01:10|31335.3|31315.3|31333.9|31313.9|31335.4|31315.4|31333.4|31313.4|21
1645606880000|2022-02-23 09:01:20|31335.9|31315.9|31338.5|31318.5|31340.7|31320.7|31335.9|31315.9|30
1645606890000|2022-02-23 09:01:30|31339.1|31319.1|31338.6|31318.6|31340.3|31320.3|31338.1|31318.1|26
1645606900000|2022-02-23 09:01:40|31337.7|31317.7|31326.3|31306.3|31338.5|31318.5|31324.7|31304.7|29
1645606910000|2022-02-23 09:01:50|31326.4|31306.4|31329|31309|31329.4|31309.4|31326.1|31306.1|22
1645606920000|2022-02-23 09:02:00|31328.9|31308.9|31344.8|31324.8|31344.8|31324.8|31328.4|31308.4|30
1645606930000|2022-02-23 09:02:10|31343.5|31323.5|31342.1|31322.1|31345|31325|31341.9|31321.9|27
1645606940000|2022-02-23 09:02:20|31341.4|31321.4|31342.9|31322.9|31345.3|31325.3|31340.6|31320.6|30
1645606950000|2022-02-23 09:02:30|31344.5|31324.5|31346.1|31326.1|31348|31328|31341.9|31321.9|35
1645606960000|2022-02-23 09:02:40|31345.5|31325.5|31346.4|31326.4|31347.8|31327.8|31345.1|31325.1|16
1645606970000|2022-02-23 09:02:50|31346.2|31326.2|31344.7|31324.7|31347.3|31327.3|31344|31324|21
1645606980000|2022-02-23 09:03:00|31344.9|31324.9|31350.2|31330.2|31351.3|31331.3|31344.3|31324.3|29
1645606990000|2022-02-23 09:03:10|31350|31330|31352.5|31332.5|31354.7|31334.7|31349.8|31329.8|35
1645607000000|2022-02-23 09:03:20|31352|31332|31348.1|31328.1|31353.3|31333.3|31347.7|31327.7|21
1645607010000|2022-02-23 09:03:30|31347.9|31327.9|31347.3|31327.3|31348.4|31328.4|31346.9|31326.9|23
1645607020000|2022-02-23 09:03:40|31347|31327|31346.9|31326.9|31348|31328|31346.8|31326.8|22
1645607030000|2022-02-23 09:03:50|31347.2|31327.2|31347.8|31327.8|31348.2|31328.2|31346.9|31326.9|21
1645607040000|2022-02-23 09:04:00|31350.4|31330.4|31350.1|31330.1|31351.4|31331.4|31348.8|31328.8|30
1645607050000|2022-02-23 09:04:10|31350.2|31330.2|31350.9|31330.9|31358.2|31338.2|31348.9|31328.9|31
1645607060000|2022-02-23 09:04:20|31350.3|31330.3|31348.2|31328.2|31351.7|31331.7|31348.1|31328.1|26
1645607070000|2022-02-23 09:04:30|31348.3|31328.3|31361.2|31341.2|31361.8|31341.8|31348|31328|33
1645607080000|2022-02-23 09:04:40|31361.8|31341.8|31358.3|31338.3|31363.8|31343.8|31357.7|31337.7|36
1645607090000|2022-02-23 09:04:50|31357.3|31337.3|31361.1|31341.1|31361.8|31341.8|31355.6|31335.6|36
1645607100000|2022-02-23 09:05:00|31365.2|31345.2|31372.5|31352.5|31386.5|31353.7|31365.2|31334.1|37
1645607110000|2022-02-23 09:05:10|31390.3|31340.3|31365.6|31345.6|31395.2|31360|31361.5|31328.5|38
1645607120000|2022-02-23 09:05:20|31364.9|31344.9|31378.3|31328.3|31380.3|31356.6|31357.5|31326.2|32
1645607130000|2022-02-23 09:05:30|31380.1|31330.1|31362|31342|31380.1|31346.3|31356.3|31322.1|37
1645607140000|2022-02-23 09:05:40|31363.4|31343.4|31368|31348|31385.9|31350.5|31363.4|31332.3|39
1645607150000|2022-02-23 09:05:50|31368.5|31348.5|31371.2|31351.2|31391.4|31356.3|31368.5|31333.4|39
1645607160000|2022-02-23 09:06:00|31386.5|31336.5|31383.6|31363.6|31393.2|31366.6|31370.7|31332.7|40
1645607170000|2022-02-23 09:06:10|31383.1|31363.1|31398|31348|31398|31369.1|31381.8|31347.8|32
1645607180000|2022-02-23 09:06:20|31383.2|31363.2|31385.6|31365.6|31386.2|31366.2|31381.9|31361.9|33
1645607190000|2022-02-23 09:06:30|31386.1|31366.1|31382.2|31362.2|31386.1|31366.1|31378.3|31358.3|39
1645607200000|2022-02-23 09:06:40|31378.5|31358.5|31377.1|31357.1|31383.1|31363.1|31375.2|31355.2|38
1645607210000|2022-02-23 09:06:50|31378.1|31358.1|31370.5|31350.5|31378.1|31358.1|31369.1|31349.1|34
1645607220000|2022-02-23 09:07:00|31370.8|31350.8|31370.4|31350.4|31385.6|31352.3|31365.2|31324.9|39
1645607230000|2022-02-23 09:07:10|31368.2|31348.2|31364|31344|31384.7|31350.2|31364|31332.5|25
1645607240000|2022-02-23 09:07:20|31363|31343|31374.8|31324.8|31378.1|31346.8|31361.6|31324.8|22
1645607250000|2022-02-23 09:07:30|31374.9|31324.9|31375.8|31325.8|31378.5|31328.5|31374.7|31324.7|28
1645607260000|2022-02-23 09:07:40|31376.3|31326.3|31363|31343|31378|31343.7|31362.9|31325.3|22
1645607270000|2022-02-23 09:07:50|31362.1|31342.1|31360.7|31340.7|31367.8|31347.8|31357.4|31337.4|35
1645607280000|2022-02-23 09:08:00|31360.3|31340.3|31367.5|31317.5|31372.4|31343.9|31353.9|31316.9|34
1645607290000|2022-02-23 09:08:10|31367.8|31317.8|31355.2|31335.2|31376.9|31340.6|31353.6|31313|39
1645607300000|2022-02-23 09:08:20|31354.7|31334.7|31355.6|31335.6|31356.3|31336.3|31354.6|31334.6|30
1645607310000|2022-02-23 09:08:30|31355.4|31335.4|31357.9|31337.9|31359.5|31339.5|31355.4|31335.4|27
1645607320000|2022-02-23 09:08:40|31357.3|31337.3|31357.9|31337.9|31358.9|31338.9|31354.9|31334.9|28
1645607330000|2022-02-23 09:08:50|31359.2|31339.2|31351.2|31331.2|31359.2|31339.2|31351.2|31331.2|36
1645607340000|2022-02-23 09:09:00|31352.7|31332.7|31349.3|31329.3|31352.7|31332.7|31347.7|31327.7|30
1645607350000|2022-02-23 09:09:10|31349.7|31329.7|31346.4|31326.4|31349.7|31329.7|31346.3|31326.3|23
1645607360000|2022-02-23 09:09:20|31346.1|31326.1|31348.1|31328.1|31348.9|31328.9|31346.1|31326.1|20
1645607370000|2022-02-23 09:09:30|31347.7|31327.7|31346.6|31326.6|31348.3|31328.3|31346.6|31326.6|28
1645607380000|2022-02-23 09:09:40|31347|31327|31346.1|31326.1|31347.2|31327.2|31345.5|31325.5|28
1645607390000|2022-02-23 09:09:50|31345.9|31325.9|31344.9|31324.9|31346.7|31326.7|31344.6|31324.6|27
1645607400000|2022-02-23 09:10:00|31345.2|31325.2|31345.6|31325.6|31347.2|31327.2|31344.6|31324.6|34
1645607410000|2022-02-23 09:10:10|31344.8|31324.8|31343.2|31323.2|31345.3|31325.3|31343.2|31323.2|31
1645607420000|2022-02-23 09:10:20|31343.5|31323.5|31342.4|31322.4|31343.5|31323.5|31341.8|31321.8|27
1645607430000|2022-02-23 09:10:30|31342.5|31322.5|31341.8|31321.8|31343.3|31323.3|31341.1|31321.1|26
1645607440000|2022-02-23 09:10:40|31341.3|31321.3|31339.3|31319.3|31342.3|31322.3|31338.4|31318.4|24
1645607450000|2022-02-23 09:10:50|31339.2|31319.2|31338.6|31318.6|31339.9|31319.9|31335.8|31315.8|21
1645607460000|2022-02-23 09:11:00|31338.5|31318.5|31337.8|31317.8|31339.1|31319.1|31335.6|31315.6|32
1645607470000|2022-02-23 09:11:10|31338|31318|31349.1|31329.1|31350|31330|31335.9|31315.9|33
1645607480000|2022-02-23 09:11:20|31348.8|31328.8|31345|31325|31349.1|31329.1|31344.8|31324.8|27
1645607490000|2022-02-23 09:11:30|31345.4|31325.4|31352.3|31332.3|31352.8|31332.8|31345.2|31325.2|30
1645607500000|2022-02-23 09:11:40|31352.1|31332.1|31355.5|31335.5|31360|31340|31352.1|31332.1|38
1645607510000|2022-02-23 09:11:50|31355.4|31335.4|31366.4|31346.4|31366.8|31346.8|31355.2|31335.2|33
1645607520000|2022-02-23 09:12:00|31365.5|31345.5|31364.8|31344.8|31379.8|31346.1|31362.5|31329.8|26
1645607530000|2022-02-23 09:12:10|31364.7|31344.7|31353.6|31333.6|31377.9|31347.1|31352.4|31323.2|38
1645607540000|2022-02-23 09:12:20|31354.2|31334.2|31340.9|31320.9|31359.6|31335.6|31338.8|31309.6|36
1645607550000|2022-02-23 09:12:30|31340.5|31320.5|31353.7|31333.7|31360|31335|31338.3|31310|37
1645607560000|2022-02-23 09:12:40|31353.8|31333.8|31361.4|31341.4|31362.3|31342.3|31352.7|31332.7|32
1645607570000|2022-02-23 09:12:50|31362|31342|31359.4|31339.4|31363.4|31343.4|31358.8|31338.8|38
1645607580000|2022-02-23 09:13:00|31360.7|31340.7|31365.7|31345.7|31380|31346.2|31360.6|31330|34
1645607590000|2022-02-23 09:13:10|31364.8|31344.8|31365.8|31345.8|31366.3|31346.3|31364.8|31344.8|25
1645607600000|2022-02-23 09:13:20|31365.5|31345.5|31366.6|31316.6|31377.4|31350.8|31349|31310.5|37
1645607610000|2022-02-23 09:13:30|31365.8|31315.8|31345.2|31325.2|31366.4|31330|31344.1|31313.8|24
1645607620000|2022-02-23 09:13:40|31345.9|31325.9|31352.6|31332.6|31355.4|31335.4|31345.9|31325.9|30
1645607630000|2022-02-23 09:13:50|31352.9|31332.9|31351.1|31331.1|31367.1|31333.2|31348.3|31317.1|31
1645607640000|2022-02-23 09:14:00|31350.9|31330.9|31348.3|31328.3|31365.1|31331.4|31346.4|31314.8|35
1645607650000|2022-02-23 09:14:10|31348.2|31328.2|31349.5|31329.5|31352.1|31332.1|31347.2|31327.2|37
1645607660000|2022-02-23 09:14:20|31350|31330|31345.1|31325.1|31350|31330|31344.7|31324.7|33
1645607670000|2022-02-23 09:14:30|31345.7|31325.7|31346.2|31326.2|31348.1|31328.1|31344.6|31324.6|37
1645607680000|2022-02-23 09:14:40|31345|31325|31343.4|31323.4|31346.9|31326.9|31343.4|31323.4|30
1645607690000|2022-02-23 09:14:50|31343.5|31323.5|31344.7|31324.7|31347.5|31327.5|31343.5|31323.5|32
1645607700000|2022-02-23 09:15:00|31345.6|31325.6|31348.4|31328.4|31349.3|31329.3|31344.6|31324.6|37
1645607710000|2022-02-23 09:15:10|31348.5|31328.5|31348.6|31328.6|31348.6|31328.6|31345.5|31325.5|34
1645607720000|2022-02-23 09:15:20|31348.3|31328.3|31344|31324|31348.3|31328.3|31343|31323|36
1645607730000|2022-02-23 09:15:30|31344.6|31324.6|31344.1|31324.1|31346.3|31326.3|31343.8|31323.8|31
1645607740000|2022-02-23 09:15:40|31345.2|31325.2|31347.7|31327.7|31361.7|31327.7|31344.2|31310.9|27
1645607750000|2022-02-23 09:15:50|31346.6|31326.6|31344.6|31324.6|31347|31327|31344.1|31324.1|31
1645607760000|2022-02-23 09:16:00|31345.4|31325.4|31347.5|31327.5|31347.8|31327.8|31344.1|31324.1|34
1645607770000|2022-02-23 09:16:10|31347.2|31327.2|31348.5|31328.5|31348.8|31328.8|31347|31327|26
1645607780000|2022-02-23 09:16:20|31348.6|31328.6|31347.5|31327.5|31349.1|31329.1|31346.8|31326.8|20
1645607790000|2022-02-23 09:16:30|31347.7|31327.7|31346.8|31326.8|31348.9|31328.9|31346.8|31326.8|19
1645607800000|2022-02-23 09:16:40|31347.1|31327.1|31345.6|31325.6|31347.1|31327.1|31345.3|31325.3|14
1645607810000|2022-02-23 09:16:50|31345.5|31325.5|31348.6|31328.6|31349.4|31329.4|31345.5|31325.5|27
1645607820000|2022-02-23 09:17:00|31348.7|31328.7|31348.5|31328.5|31364.3|31330.3|31346.9|31313.6|32
1645607830000|2022-02-23 09:17:10|31348.1|31328.1|31346.3|31326.3|31348.9|31328.9|31342.8|31322.8|33
1645607840000|2022-02-23 09:17:20|31346.5|31326.5|31347.9|31327.9|31348.9|31328.9|31346.5|31326.5|26
1645607850000|2022-02-23 09:17:30|31348|31328|31347.6|31327.6|31363.5|31328.4|31346.7|31313.1|24
1645607860000|2022-02-23 09:17:40|31347.8|31327.8|31345.9|31325.9|31362.9|31327.8|31344.5|31312.4|29
1645607870000|2022-02-23 09:17:50|31346|31326|31345.6|31325.6|31346.2|31326.2|31345.6|31325.6|22
1645607880000|2022-02-23 09:18:00|31346|31326|31346.2|31326.2|31347.5|31327.5|31345.6|31325.6|26
1645607890000|2022-02-23 09:18:10|31346.3|31326.3|31348.5|31328.5|31348.8|31328.8|31346|31326|25
1645607900000|2022-02-23 09:18:20|31348.9|31328.9|31347.9|31327.9|31350.5|31330.5|31347.3|31327.3|26
1645607910000|2022-02-23 09:18:30|31347.7|31327.7|31349.7|31329.7|31350.5|31330.5|31347.6|31327.6|28
1645607920000|2022-02-23 09:18:40|31350|31330|31353.2|31333.2|31353.2|31333.2|31349.7|31329.7|27
1645607930000|2022-02-23 09:18:50|31353.5|31333.5|31353.6|31333.6|31354.5|31334.5|31351.3|31331.3|24
1645607940000|2022-02-23 09:19:00|31352.7|31332.7|31348.9|31328.9|31352.7|31332.7|31345.4|31325.4|26
1645607950000|2022-02-23 09:19:10|31348.5|31328.5|31346.7|31326.7|31349.2|31329.2|31346.1|31326.1|23
1645607960000|2022-02-23 09:19:20|31346.6|31326.6|31348.3|31328.3|31349|31329|31346.6|31326.6|29
1645607970000|2022-02-23 09:19:30|31348.1|31328.1|31364|31314|31364.2|31329.4|31347.1|31313.9|19
1645607980000|2022-02-23 09:19:40|31364.4|31314.4|31358.3|31338.3|31373.4|31340.9|31346.8|31313.8|27
1645607990000|2022-02-23 09:19:50|31357.5|31337.5|31357.4|31337.4|31359.1|31339.1|31356|31336|19
1645608000000|2022-02-23 09:20:00|31355.6|31335.6|31357.4|31337.4|31360.7|31340.7|31355.6|31335.6|28
1645608010000|2022-02-23 09:20:10|31357.5|31337.5|31350.9|31330.9|31357.8|31337.8|31350.9|31330.9|33
1645608020000|2022-02-23 09:20:20|31349.9|31329.9|31345.7|31325.7|31352|31332|31344.1|31324.1|34
1645608030000|2022-02-23 09:20:30|31346.3|31326.3|31346.4|31326.4|31347|31327|31343.9|31323.9|34
1645608040000|2022-02-23 09:20:40|31346.2|31326.2|31345.5|31325.5|31348.6|31328.6|31343.8|31323.8|32
1645608050000|2022-02-23 09:20:50|31345.1|31325.1|31342|31322|31345.8|31325.8|31340.8|31320.8|31
1645608060000|2022-02-23 09:21:00|31341.9|31321.9|31341.2|31321.2|31343.8|31323.8|31340.1|31320.1|39
1645608070000|2022-02-23 09:21:10|31340.3|31320.3|31342.4|31322.4|31344|31324|31339.9|31319.9|30
1645608080000|2022-02-23 09:21:20|31342.5|31322.5|31349.7|31329.7|31354.6|31334.6|31341.8|31321.8|38
1645608090000|2022-02-23 09:21:30|31350.4|31330.4|31352.5|31332.5|31365.6|31332.5|31350|31315.6|32
1645608100000|2022-02-23 09:21:40|31353.2|31333.2|31352.4|31332.4|31368.2|31334.5|31350.3|31316.2|37
1645608110000|2022-02-23 09:21:50|31367.8|31317.8|31371|31321|31371|31337.7|31350.1|31317.8|36
1645608120000|2022-02-23 09:22:00|31372.4|31322.4|31359.7|31339.7|31372.4|31341.2|31357.4|31321.1|30
1645608130000|2022-02-23 09:22:10|31361.5|31341.5|31364.2|31344.2|31375.7|31344.9|31359.6|31325.7|33
1645608140000|2022-02-23 09:22:20|31364.1|31344.1|31371.8|31351.8|31371.8|31351.8|31364.1|31344.1|32
1645608150000|2022-02-23 09:22:30|31371.4|31351.4|31361.8|31341.8|31377.5|31351.4|31361.5|31326.1|35
1645608160000|2022-02-23 09:22:40|31362.1|31342.1|31375.6|31325.6|31377.8|31343.1|31358.7|31325.2|29
1645608170000|2022-02-23 09:22:50|31375.5|31325.5|31361.3|31341.3|31376.2|31342.1|31358.8|31325|32
1645608180000|2022-02-23 09:23:00|31360.3|31340.3|31360.3|31340.3|31362.2|31342.2|31357.8|31337.8|30
1645608190000|2022-02-23 09:23:10|31360.4|31340.4|31361.7|31341.7|31364.5|31344.5|31358|31338|37
1645608200000|2022-02-23 09:23:20|31361.4|31341.4|31360.7|31340.7|31362.3|31342.3|31360|31340|34
1645608210000|2022-02-23 09:23:30|31360.3|31340.3|31360.1|31340.1|31361.8|31341.8|31357.8|31337.8|38
1645608220000|2022-02-23 09:23:40|31359.6|31339.6|31356.3|31336.3|31359.8|31339.8|31355.1|31335.1|34
1645608230000|2022-02-23 09:23:50|31356.2|31336.2|31347|31327|31362.9|31336.2|31347|31312.9|35
1645608240000|2022-02-23 09:24:00|31347.6|31327.6|31360.3|31340.3|31373|31342.6|31347.6|31323|32
1645608250000|2022-02-23 09:24:10|31360.5|31340.5|31363.8|31343.8|31379.1|31345.9|31359.9|31326.9|36
1645608260000|2022-02-23 09:24:20|31365.4|31345.4|31361.1|31341.1|31365.4|31345.4|31360.2|31340.2|30
1645608270000|2022-02-23 09:24:30|31361|31341|31360.2|31340.2|31361|31341|31359.9|31339.9|27
1645608280000|2022-02-23 09:24:40|31360.5|31340.5|31360.7|31340.7|31361.2|31341.2|31360.1|31340.1|23
1645608290000|2022-02-23 09:24:50|31360.4|31340.4|31360.2|31340.2|31360.4|31340.4|31359.5|31339.5|20
1645608300000|2022-02-23 09:25:00|31360.4|31340.4|31361|31341|31361.8|31341.8|31360.1|31340.1|32
1645608310000|2022-02-23 09:25:10|31361.4|31341.4|31359.4|31339.4|31362.1|31342.1|31359.4|31339.4|26
1645608320000|2022-02-23 09:25:20|31358.1|31338.1|31358.6|31338.6|31359.9|31339.9|31358.1|31338.1|23
1645608330000|2022-02-23 09:25:30|31358.4|31338.4|31357.9|31337.9|31358.9|31338.9|31357.9|31337.9|19
1645608340000|2022-02-23 09:25:40|31358.3|31338.3|31356.5|31336.5|31359.2|31339.2|31356.5|31336.5|32
1645608350000|2022-02-23 09:25:50|31353.8|31333.8|31354.4|31334.4|31355.7|31335.7|31352.5|31332.5|32
1645608360000|2022-02-23 09:26:00|31354|31334|31355.4|31335.4|31355.7|31335.7|31353.7|31333.7|21
1645608370000|2022-02-23 09:26:10|31355.3|31335.3|31354.9|31334.9|31355.5|31335.5|31353.7|31333.7|19
1645608380000|2022-02-23 09:26:20|31355.3|31335.3|31355.4|31335.4|31356|31336|31353.9|31333.9|17
1645608390000|2022-02-23 09:26:30|31355.6|31335.6|31353.1|31333.1|31356.3|31336.3|31353.1|31333.1|17
1645608400000|2022-02-23 09:26:40|31354.6|31334.6|31354|31334|31354.9|31334.9|31352.2|31332.2|18
1645608410000|2022-02-23 09:26:50|31353.9|31333.9|31353.8|31333.8|31355.6|31335.6|31352.9|31332.9|27
1645608420000|2022-02-23 09:27:00|31353.7|31333.7|31349.9|31329.9|31356.3|31336.3|31348.9|31328.9|36
1645608430000|2022-02-23 09:27:10|31348.5|31328.5|31351.2|31331.2|31351.7|31331.7|31348.5|31328.5|26
1645608440000|2022-02-23 09:27:20|31350.8|31330.8|31347.5|31327.5|31351.1|31331.1|31345.3|31325.3|35
1645608450000|2022-02-23 09:27:30|31347.8|31327.8|31353.6|31333.6|31353.6|31333.6|31346.5|31326.5|31
1645608460000|2022-02-23 09:27:40|31353.7|31333.7|31359.8|31339.8|31362.1|31342.1|31353.7|31333.7|25
1645608470000|2022-02-23 09:27:50|31360.2|31340.2|31377.9|31327.9|31378.9|31344.5|31360.2|31327.6|22
1645608480000|2022-02-23 09:28:00|31377.6|31327.6|31365.5|31345.5|31379|31345.5|31363.5|31327.4|25
1645608490000|2022-02-23 09:28:10|31364.8|31344.8|31370.7|31350.7|31373|31353|31364.5|31344.5|26
1645608500000|2022-02-23 09:28:20|31370.5|31350.5|31365.2|31345.2|31381|31350.5|31364.8|31330.6|36
1645608510000|2022-02-23 09:28:30|31364.8|31344.8|31363|31343|31367.3|31347.3|31360.9|31340.9|30
1645608520000|2022-02-23 09:28:40|31362.9|31342.9|31363.2|31343.2|31363.6|31343.6|31362.2|31342.2|23
1645608530000|2022-02-23 09:28:50|31363|31343|31363.8|31343.8|31363.8|31343.8|31362.6|31342.6|15
1645608540000|2022-02-23 09:29:00|31364.4|31344.4|31368.3|31348.3|31368.3|31348.3|31363.5|31343.5|20
1645608550000|2022-02-23 09:29:10|31367.2|31347.2|31368.3|31348.3|31369.8|31349.8|31367.2|31347.2|18
1645608560000|2022-02-23 09:29:20|31367|31347|31366.9|31346.9|31371|31351|31366.7|31346.7|20
1645608570000|2022-02-23 09:29:30|31368|31348|31369.9|31349.9|31370.4|31350.4|31366.3|31346.3|31
1645608580000|2022-02-23 09:29:40|31369.2|31349.2|31378.9|31358.9|31379.6|31359.6|31368.7|31348.7|36
1645608590000|2022-02-23 09:29:50|31378.1|31358.1|31378.7|31358.7|31378.9|31358.9|31377.1|31357.1|26
1645608600000|2022-02-23 09:30:00|31378.4|31358.4|31385.1|31365.1|31386|31366|31378|31358|28
1645608610000|2022-02-23 09:30:10|31382.9|31362.9|31383.3|31363.3|31383.6|31363.6|31381|31361|30
1645608620000|2022-02-23 09:30:20|31383|31363|31384|31364|31385.2|31365.2|31382.7|31362.7|28
1645608630000|2022-02-23 09:30:30|31383.8|31363.8|31383.5|31363.5|31384.2|31364.2|31383.2|31363.2|23
1645608640000|2022-02-23 09:30:40|31384.2|31364.2|31382.7|31362.7|31384.2|31364.2|31382.7|31362.7|19
1645608650000|2022-02-23 09:30:50|31382.2|31362.2|31380.9|31360.9|31383|31363|31380.3|31360.3|28
1645608660000|2022-02-23 09:31:00|31381.2|31361.2|31384.1|31364.1|31384.2|31364.2|31381.2|31361.2|28
1645608670000|2022-02-23 09:31:10|31383.7|31363.7|31383.6|31363.6|31384.7|31364.7|31382.9|31362.9|19
1645608680000|2022-02-23 09:31:20|31384.3|31364.3|31383.1|31363.1|31385.1|31365.1|31383.1|31363.1|27
1645608690000|2022-02-23 09:31:30|31383|31363|31384.4|31364.4|31384.9|31364.9|31383|31363|25
1645608700000|2022-02-23 09:31:40|31384.2|31364.2|31383.3|31363.3|31385.1|31365.1|31383.2|31363.2|32
1645608710000|2022-02-23 09:31:50|31383|31363|31384.2|31364.2|31384.3|31364.3|31381.6|31361.6|28
1645608720000|2022-02-23 09:32:00|31384.4|31364.4|31382|31362|31384.4|31364.4|31382|31362|18
1645608730000|2022-02-23 09:32:10|31382.3|31362.3|31382.8|31362.8|31383.4|31363.4|31382.1|31362.1|23
1645608740000|2022-02-23 09:32:20|31382.5|31362.5|31382.4|31362.4|31383.6|31363.6|31381.6|31361.6|24
1645608750000|2022-02-23 09:32:30|31382.7|31362.7|31380.1|31360.1|31382.7|31362.7|31379.4|31359.4|35
1645608760000|2022-02-23 09:32:40|31380|31360|31390.6|31370.6|31391.1|31371.1|31380|31360|30
1645608770000|2022-02-23 09:32:50|31391.4|31371.4|31389.7|31369.7|31391.4|31371.4|31389.1|31369.1|20
1645608780000|2022-02-23 09:33:00|31389.8|31369.8|31391.7|31371.7|31392.8|31372.8|31388.8|31368.8|31
1645608790000|2022-02-23 09:33:10|31391.6|31371.6|31392.6|31372.6|31392.8|31372.8|31390.7|31370.7|19
1645608800000|2022-02-23 09:33:20|31392.9|31372.9|31395.9|31375.9|31395.9|31375.9|31391.7|31371.7|17
1645608810000|2022-02-23 09:33:30|31395.3|31375.3|31402|31382|31402.4|31382.4|31394.5|31374.5|30
1645608820000|2022-02-23 09:33:40|31401.6|31381.6|31399.4|31379.4|31405.4|31385.4|31394.7|31374.7|36
1645608830000|2022-02-23 09:33:50|31399.6|31379.6|31400.5|31380.5|31416.3|31382.7|31397|31366.1|28
1645608840000|2022-02-23 09:34:00|31401.9|31381.9|31391.8|31371.8|31411.8|31384.2|31389|31357.5|34
1645608850000|2022-02-23 09:34:10|31390.9|31370.9|31391.4|31371.4|31396|31376|31387.7|31367.7|32
1645608860000|2022-02-23 09:34:20|31392.4|31372.4|31391.7|31371.7|31406.9|31374.4|31391.4|31355.7|24
1645608870000|2022-02-23 09:34:30|31393.6|31373.6|31390.3|31370.3|31393.6|31373.6|31390.1|31370.1|31
1645608880000|2022-02-23 09:34:40|31389.6|31369.6|31386.2|31366.2|31390.7|31370.7|31386|31366|22
1645608890000|2022-02-23 09:34:50|31386.6|31366.6|31387.4|31367.4|31388.6|31368.6|31386|31366|29
1645608900000|2022-02-23 09:35:00|31387.6|31367.6|31396.2|31376.2|31409.6|31377.2|31387.6|31357.3|36
1645608910000|2022-02-23 09:35:10|31395.8|31375.8|31392.6|31372.6|31395.8|31375.8|31392.6|31372.6|27
1645608920000|2022-02-23 09:35:20|31392.5|31372.5|31395.2|31375.2|31397.9|31377.9|31391.5|31371.5|35
1645608930000|2022-02-23 09:35:30|31409.3|31359.3|31394.2|31374.2|31409.3|31375.7|31393.4|31359.3|24
1645608940000|2022-02-23 09:35:40|31394.3|31374.3|31393.3|31373.3|31396.2|31376.2|31393.3|31373.3|30
1645608950000|2022-02-23 09:35:50|31393.7|31373.7|31396.5|31376.5|31397.2|31377.2|31393.7|31373.7|26
1645608960000|2022-02-23 09:36:00|31395.8|31375.8|31396.5|31376.5|31398.9|31378.9|31395.3|31375.3|25
1645608970000|2022-02-23 09:36:10|31396.3|31376.3|31395|31375|31397.3|31377.3|31394.8|31374.8|27
1645608980000|2022-02-23 09:36:20|31394.9|31374.9|31395.6|31375.6|31396.2|31376.2|31394.2|31374.2|29
1645608990000|2022-02-23 09:36:30|31395.7|31375.7|31393.1|31373.1|31396.4|31376.4|31390.6|31370.6|28
1645609000000|2022-02-23 09:36:40|31392.4|31372.4|31392.7|31372.7|31392.8|31372.8|31390.8|31370.8|28
1645609010000|2022-02-23 09:36:50|31392|31372|31393.4|31373.4|31393.4|31373.4|31392|31372|23
1645609020000|2022-02-23 09:37:00|31393.7|31373.7|31396.4|31376.4|31397.1|31377.1|31393.6|31373.6|27
1645609030000|2022-02-23 09:37:10|31396.3|31376.3|31396.6|31376.6|31397.2|31377.2|31394.9|31374.9|22
1645609040000|2022-02-23 09:37:20|31396.3|31376.3|31397.7|31377.7|31397.9|31377.9|31395.9|31375.9|23
1645609050000|2022-02-23 09:37:30|31399.8|31379.8|31398.8|31378.8|31399.8|31379.8|31398.5|31378.5|16
1645609060000|2022-02-23 09:37:40|31399|31379|31400.1|31380.1|31400.1|31380.1|31398.2|31378.2|9
1645609070000|2022-02-23 09:37:50|31400.3|31380.3|31403.3|31383.3|31403.6|31383.6|31396.6|31376.6|31
1645609080000|2022-02-23 09:38:00|31404.4|31384.4|31411.4|31391.4|31413.1|31393.1|31402.7|31382.7|27
1645609090000|2022-02-23 09:38:10|31416|31396|31413.6|31393.6|31416|31396|31411.2|31391.2|28
1645609100000|2022-02-23 09:38:20|31413.7|31393.7|31410.7|31390.7|31413.7|31393.7|31410.7|31390.7|23
1645609110000|2022-02-23 09:38:30|31411.2|31391.2|31410.6|31390.6|31412.2|31392.2|31410.1|31390.1|29
1645609120000|2022-02-23 09:38:40|31410.8|31390.8|31415.4|31395.4|31415.6|31395.6|31410.4|31390.4|23
1645609130000|2022-02-23 09:38:50|31415.3|31395.3|31415.6|31395.6|31416.5|31396.5|31415|31395|16
1645609140000|2022-02-23 09:39:00|31415.7|31395.7|31414.4|31394.4|31415.9|31395.9|31414.3|31394.3|20
1645609150000|2022-02-23 09:39:10|31414.3|31394.3|31415.5|31395.5|31416|31396|31414.3|31394.3|25
1645609160000|2022-02-23 09:39:20|31416.1|31396.1|31415.9|31395.9|31417.3|31397.3|31415.4|31395.4|21
1645609170000|2022-02-23 09:39:30|31417|31397|31415.7|31395.7|31417.1|31397.1|31415|31395|22
1645609180000|2022-02-23 09:39:40|31415.8|31395.8|31415.5|31395.5|31416.1|31396.1|31415.1|31395.1|15
1645609190000|2022-02-23 09:39:50|31417.3|31397.3|31415.8|31395.8|31417.3|31397.3|31415.8|31395.8|15
1645609200000|2022-02-23 09:40:00|31415.9|31395.9|31419.6|31399.6|31419.6|31399.6|31415.9|31395.9|23
1645609210000|2022-02-23 09:40:10|31419.7|31399.7|31417.9|31397.9|31419.8|31399.8|31417.8|31397.8|24
1645609220000|2022-02-23 09:40:20|31417.4|31397.4|31421.9|31401.9|31422.2|31402.2|31417.4|31397.4|24
1645609230000|2022-02-23 09:40:30|31422.4|31402.4|31420.9|31400.9|31422.4|31402.4|31420.8|31400.8|16
1645609240000|2022-02-23 09:40:40|31421.1|31401.1|31420.9|31400.9|31422.1|31402.1|31420.9|31400.9|12
1645609250000|2022-02-23 09:40:50|31420.8|31400.8|31417.8|31397.8|31420.8|31400.8|31417.8|31397.8|14
1645609260000|2022-02-23 09:41:00|31418.7|31398.7|31417.2|31397.2|31419|31399|31415.1|31395.1|27
1645609270000|2022-02-23 09:41:10|31415.7|31395.7|31417.5|31397.5|31418|31398|31415.7|31395.7|17
1645609280000|2022-02-23 09:41:20|31417.7|31397.7|31415|31395|31418.2|31398.2|31413.6|31393.6|13
1645609290000|2022-02-23 09:41:30|31415.6|31395.6|31410.7|31390.7|31416|31396|31410.7|31390.7|22
1645609300000|2022-02-23 09:41:40|31411|31391|31408|31388|31411.6|31391.6|31408|31388|23
1645609310000|2022-02-23 09:41:50|31408.6|31388.6|31406.8|31386.8|31409.1|31389.1|31406.8|31386.8|19
1645609320000|2022-02-23 09:42:00|31408.2|31388.2|31401.9|31381.9|31408.7|31388.7|31401.9|31381.9|23
1645609330000|2022-02-23 09:42:10|31402.7|31382.7|31403.4|31383.4|31404.3|31384.3|31402|31382|19
1645609340000|2022-02-23 09:42:20|31402.1|31382.1|31402.6|31382.6|31403.1|31383.1|31401.4|31381.4|21
1645609350000|2022-02-23 09:42:30|31399.5|31379.5|31401.6|31381.6|31402.3|31382.3|31398.4|31378.4|20
1645609360000|2022-02-23 09:42:40|31401.3|31381.3|31401.1|31381.1|31401.4|31381.4|31399.8|31379.8|19
1645609370000|2022-02-23 09:42:50|31396.8|31376.8|31396.6|31376.6|31400|31380|31395.8|31375.8|17
1645609380000|2022-02-23 09:43:00|31396.4|31376.4|31399.9|31379.9|31400.2|31380.2|31395.5|31375.5|16
1645609390000|2022-02-23 09:43:10|31399.8|31379.8|31409.7|31389.7|31411.7|31391.7|31399.8|31379.8|34
1645609400000|2022-02-23 09:43:20|31409.5|31389.5|31407.3|31387.3|31410.2|31390.2|31406.5|31386.5|27
1645609410000|2022-02-23 09:43:30|31408|31388|31412.1|31392.1|31413.1|31393.1|31407.1|31387.1|22
1645609420000|2022-02-23 09:43:40|31412.3|31392.3|31414.4|31394.4|31414.6|31394.6|31411.1|31391.1|20
1645609430000|2022-02-23 09:43:50|31414.3|31394.3|31413.8|31393.8|31415.7|31395.7|31413.1|31393.1|28
1645609440000|2022-02-23 09:44:00|31413.6|31393.6|31415.2|31395.2|31415.2|31395.2|31413.3|31393.3|24
1645609450000|2022-02-23 09:44:10|31415.1|31395.1|31414.1|31394.1|31415.1|31395.1|31413.5|31393.5|22
1645609460000|2022-02-23 09:44:20|31413.8|31393.8|31416.4|31396.4|31416.8|31396.8|31413.6|31393.6|31
1645609470000|2022-02-23 09:44:30|31415.8|31395.8|31416.3|31396.3|31416.6|31396.6|31415.7|31395.7|25
1645609480000|2022-02-23 09:44:40|31416.4|31396.4|31411.4|31391.4|31416.4|31396.4|31410|31390|26
1645609490000|2022-02-23 09:44:50|31411.2|31391.2|31411.9|31391.9|31412.6|31392.6|31411.2|31391.2|22
1645609500000|2022-02-23 09:45:00|31411.4|31391.4|31414.8|31394.8|31414.9|31394.9|31411.4|31391.4|31
1645609510000|2022-02-23 09:45:10|31414.5|31394.5|31417.3|31397.3|31417.3|31397.3|31413.8|31393.8|31
1645609520000|2022-02-23 09:45:20|31416.9|31396.9|31417.7|31397.7|31419.2|31399.2|31416.5|31396.5|33
1645609530000|2022-02-23 09:45:30|31417.6|31397.6|31421.2|31401.2|31422.2|31402.2|31417.3|31397.3|25
1645609540000|2022-02-23 09:45:40|31437|31417|31432.6|31412.6|31451.8|31426.2|31432.1|31400.8|35
1645609550000|2022-02-23 09:45:50|31432.4|31412.4|31453|31433|31468.7|31435.7|31431.4|31411.4|34
1645609560000|2022-02-23 09:46:00|31468|31418|31455.7|31435.7|31473.1|31436.6|31449.7|31414.4|34
1645609570000|2022-02-23 09:46:10|31455.1|31435.1|31468.4|31448.4|31485.5|31449.5|31455|31426.7|34
1645609580000|2022-02-23 09:46:20|31468.7|31448.7|31471.1|31451.1|31489.3|31454.2|31468.7|31436.4|30
1645609590000|2022-02-23 09:46:30|31471.2|31451.2|31481.8|31431.8|31482.3|31451.2|31467.5|31430.3|28
1645609600000|2022-02-23 09:46:40|31466|31446|31464.3|31444.3|31483.5|31447.1|31462.5|31428|32
1645609610000|2022-02-23 09:46:50|31464.1|31444.1|31459.7|31439.7|31464.1|31444.1|31456.8|31436.8|33
1645609620000|2022-02-23 09:47:00|31458.6|31438.6|31463.6|31443.6|31463.7|31443.7|31458.6|31438.6|34
1645609630000|2022-02-23 09:47:10|31463.8|31443.8|31458.8|31438.8|31465.4|31445.4|31457.9|31437.9|31
1645609640000|2022-02-23 09:47:20|31458.6|31438.6|31458.2|31438.2|31459.2|31439.2|31458.2|31438.2|18
1645609650000|2022-02-23 09:47:30|31457.7|31437.7|31459.3|31439.3|31460.1|31440.1|31457.7|31437.7|18
1645609660000|2022-02-23 09:47:40|31459.4|31439.4|31459.4|31439.4|31459.5|31439.5|31458.4|31438.4|20
1645609670000|2022-02-23 09:47:50|31459.5|31439.5|31457.3|31437.3|31460|31440|31457.3|31437.3|32
1645609680000|2022-02-23 09:48:00|31457.7|31437.7|31459|31439|31459.7|31439.7|31457|31437|23
1645609690000|2022-02-23 09:48:10|31458.9|31438.9|31458.1|31438.1|31459.5|31439.5|31457.7|31437.7|21
1645609700000|2022-02-23 09:48:20|31457.7|31437.7|31457.1|31437.1|31458.6|31438.6|31456.8|31436.8|26
1645609710000|2022-02-23 09:48:30|31456.8|31436.8|31456.5|31436.5|31457.6|31437.6|31456.5|31436.5|19
1645609720000|2022-02-23 09:48:40|31457|31437|31459.6|31439.6|31459.8|31439.8|31457|31437|27
1645609730000|2022-02-23 09:48:50|31459.3|31439.3|31461.3|31441.3|31461.8|31441.8|31458.8|31438.8|21
1645609740000|2022-02-23 09:49:00|31460.9|31440.9|31462|31442|31462.5|31442.5|31460.9|31440.9|19
1645609750000|2022-02-23 09:49:10|31462.8|31442.8|31463.6|31443.6|31463.9|31443.9|31461.6|31441.6|20
1645609760000|2022-02-23 09:49:20|31465.4|31445.4|31464.7|31444.7|31465.8|31445.8|31463.7|31443.7|24
1645609770000|2022-02-23 09:49:30|31464.8|31444.8|31464.2|31444.2|31465|31445|31463.6|31443.6|15
1645609780000|2022-02-23 09:49:40|31464.1|31444.1|31463.9|31443.9|31465.5|31445.5|31463.3|31443.3|26
1645609790000|2022-02-23 09:49:50|31464|31444|31465.6|31445.6|31466.2|31446.2|31463.8|31443.8|22
1645609800000|2022-02-23 09:50:00|31465.5|31445.5|31463.4|31443.4|31465.5|31445.5|31460.9|31440.9|26
1645609810000|2022-02-23 09:50:10|31463|31443|31463.2|31443.2|31463.4|31443.4|31463|31443|7
1645609820000|2022-02-23 09:50:20|31463|31443|31463.3|31443.3|31464.2|31444.2|31462.6|31442.6|19
1645609830000|2022-02-23 09:50:30|31463|31443|31464.7|31444.7|31465|31445|31463|31443|22
1645609840000|2022-02-23 09:50:40|31464.6|31444.6|31463.5|31443.5|31466.5|31446.5|31463.5|31443.5|30
1645609850000|2022-02-23 09:50:50|31463.3|31443.3|31460.3|31440.3|31463.4|31443.4|31459.9|31439.9|26
1645609860000|2022-02-23 09:51:00|31460.2|31440.2|31458.1|31438.1|31460.7|31440.7|31457.8|31437.8|28
1645609870000|2022-02-23 09:51:10|31458|31438|31451.1|31431.1|31458.3|31438.3|31449.7|31429.7|32
1645609880000|2022-02-23 09:51:20|31451.8|31431.8|31450.6|31430.6|31453.2|31433.2|31449.8|31429.8|32
1645609890000|2022-02-23 09:51:30|31447.6|31427.6|31467.4|31417.4|31467.4|31432.9|31447.5|31417.4|22
1645609900000|2022-02-23 09:51:40|31453.5|31433.5|31451.6|31431.6|31453.5|31433.5|31450.7|31430.7|30
1645609910000|2022-02-23 09:51:50|31451.5|31431.5|31450.1|31430.1|31451.9|31431.9|31449.4|31429.4|20
1645609920000|2022-02-23 09:52:00|31449.7|31429.7|31452.8|31432.8|31452.8|31432.8|31449.7|31429.7|22
1645609930000|2022-02-23 09:52:10|31451.7|31431.7|31443|31423|31464.7|31432.2|31441.6|31413.4|32
1645609940000|2022-02-23 09:52:20|31443.3|31423.3|31433|31413|31444.3|31424.3|31432.3|31412.3|29
1645609950000|2022-02-23 09:52:30|31435.5|31415.5|31431.1|31411.1|31448.5|31415.5|31429.4|31398.5|24
1645609960000|2022-02-23 09:52:40|31431.2|31411.2|31430.1|31410.1|31432.7|31412.7|31429.2|31409.2|23
1645609970000|2022-02-23 09:52:50|31429.8|31409.8|31421.3|31401.3|31437.5|31410.8|31420.2|31384.6|26
1645609980000|2022-02-23 09:53:00|31421.7|31401.7|31421.5|31401.5|31422.3|31402.3|31419.7|31399.7|16
1645609990000|2022-02-23 09:53:10|31421.4|31401.4|31417|31397|31422.5|31402.5|31414.8|31394.8|25
1645610000000|2022-02-23 09:53:20|31416.2|31396.2|31414.6|31394.6|31417.5|31397.5|31414.2|31394.2|22
1645610010000|2022-02-23 09:53:30|31414.7|31394.7|31419.8|31399.8|31419.8|31399.8|31411.1|31391.1|28
1645610020000|2022-02-23 09:53:40|31416.2|31396.2|31419|31399|31422.3|31402.3|31416.2|31396.2|27
1645610030000|2022-02-23 09:53:50|31417.7|31397.7|31417|31397|31418.3|31398.3|31416.1|31396.1|20
1645610040000|2022-02-23 09:54:00|31417.7|31397.7|31417.6|31397.6|31432.9|31399|31416.2|31382.9|24
1645610050000|2022-02-23 09:54:10|31417.4|31397.4|31417.6|31397.6|31418.2|31398.2|31417|31397|17
1645610060000|2022-02-23 09:54:20|31417.3|31397.3|31419.8|31399.8|31421|31401|31417.2|31397.2|23
1645610070000|2022-02-23 09:54:30|31419.7|31399.7|31421.2|31401.2|31421.2|31401.2|31419.7|31399.7|20
1645610080000|2022-02-23 09:54:40|31421.3|31401.3|31419.6|31399.6|31421.4|31401.4|31419.4|31399.4|22
1645610090000|2022-02-23 09:54:50|31419.8|31399.8|31421.1|31401.1|31421.4|31401.4|31419.8|31399.8|19
1645610100000|2022-02-23 09:55:00|31421|31401|31421.2|31401.2|31421.5|31401.5|31419.4|31399.4|21
1645610110000|2022-02-23 09:55:10|31421.6|31401.6|31423.1|31403.1|31425.7|31405.7|31421.6|31401.6|21
1645610120000|2022-02-23 09:55:20|31420.8|31400.8|31422|31402|31423.7|31403.7|31420.8|31400.8|14
1645610130000|2022-02-23 09:55:30|31421.3|31401.3|31421.5|31401.5|31421.7|31401.7|31420.9|31400.9|15
1645610140000|2022-02-23 09:55:40|31421.4|31401.4|31414.1|31394.1|31421.5|31401.5|31413.8|31393.8|18
1645610150000|2022-02-23 09:55:50|31413.2|31393.2|31412.6|31392.6|31416.9|31396.9|31412.3|31392.3|23
1645610160000|2022-02-23 09:56:00|31413.2|31393.2|31411.3|31391.3|31414.2|31394.2|31411.3|31391.3|22
1645610170000|2022-02-23 09:56:10|31412.9|31392.9|31423|31373|31423.9|31393.9|31408.8|31371|28
1645610180000|2022-02-23 09:56:20|31422.7|31372.7|31409|31389|31422.7|31391.5|31408.5|31372.7|32
1645610190000|2022-02-23 09:56:30|31408.8|31388.8|31409.6|31389.6|31409.8|31389.8|31408.5|31388.5|17
1645610200000|2022-02-23 09:56:40|31409.9|31389.9|31410.2|31390.2|31410.2|31390.2|31408.2|31388.2|20
1645610210000|2022-02-23 09:56:50|31409.9|31389.9|31407.1|31387.1|31410.2|31390.2|31406.4|31386.4|25
1645610220000|2022-02-23 09:57:00|31406.8|31386.8|31408.4|31388.4|31409.7|31389.7|31405.5|31385.5|21
1645610230000|2022-02-23 09:57:10|31408|31388|31403.9|31383.9|31409.3|31389.3|31403.1|31383.1|27
1645610240000|2022-02-23 09:57:20|31404.6|31384.6|31405.9|31385.9|31405.9|31385.9|31402.6|31382.6|29
1645610250000|2022-02-23 09:57:30|31405.7|31385.7|31405.9|31385.9|31407.5|31387.5|31404.2|31384.2|24
1645610260000|2022-02-23 09:57:40|31406.3|31386.3|31405.7|31385.7|31407.2|31387.2|31405.2|31385.2|27
1645610270000|2022-02-23 09:57:50|31406.5|31386.5|31405.6|31385.6|31406.8|31386.8|31402.5|31382.5|30
1645610280000|2022-02-23 09:58:00|31405.4|31385.4|31405.7|31385.7|31407.7|31387.7|31400.6|31380.6|19
1645610290000|2022-02-23 09:58:10|31404.9|31384.9|31404.9|31384.9|31406.9|31386.9|31404.3|31384.3|30
1645610300000|2022-02-23 09:58:20|31405|31385|31399.4|31379.4|31406|31386|31399.4|31379.4|32
1645610310000|2022-02-23 09:58:30|31400.1|31380.1|31399.7|31379.7|31400.7|31380.7|31395.9|31375.9|34
1645610320000|2022-02-23 09:58:40|31399.4|31379.4|31394.1|31374.1|31401.3|31381.3|31392.5|31372.5|31
1645610330000|2022-02-23 09:58:50|31394.3|31374.3|31396.8|31376.8|31410.4|31380|31389.9|31354.7|31
1645610340000|2022-02-23 09:59:00|31397.8|31377.8|31396.1|31376.1|31399|31379|31392.7|31372.7|37
1645610350000|2022-02-23 09:59:10|31395|31375|31396|31376|31398.1|31378.1|31395|31375|30
1645610360000|2022-02-23 09:59:20|31396.4|31376.4|31404.1|31384.1|31407.5|31387.5|31396.4|31376.4|28
1645610370000|2022-02-23 09:59:30|31402.2|31382.2|31402.5|31382.5|31404.5|31384.5|31401.7|31381.7|33
1645610380000|2022-02-23 09:59:40|31402.3|31382.3|31400.6|31380.6|31414.5|31382.5|31393.8|31364.5|35
1645610390000|2022-02-23 09:59:50|31400.1|31380.1|31422.2|31372.2|31424|31386.1|31400.1|31366|35
1645610400000|2022-02-23 10:00:00|31422.3|31372.3|31419.8|31369.8|31424.1|31374.1|31418.5|31368.5|36
1645610410000|2022-02-23 10:00:10|31419.7|31369.7|31435.2|31415.2|31459.3|31419.9|31401.4|31369.7|36
1645610420000|2022-02-23 10:00:20|31439.8|31419.8|31462.2|31412.2|31462.3|31423.3|31439.8|31401.2|34
1645610430000|2022-02-23 10:00:30|31461.9|31411.9|31453|31433|31466.5|31433|31446.9|31411.9|34
1645610440000|2022-02-23 10:00:40|31467.3|31417.3|31460.3|31410.3|31467.9|31431.5|31450|31408.8|34
1645610450000|2022-02-23 10:00:50|31466.7|31410|31460.8|31410.8|31469.6|31416.5|31457.9|31407.9|33
1645610460000|2022-02-23 10:01:00|31461.4|31411.4|31463.3|31413.3|31464.2|31414.2|31461.1|31411.1|30
1645610470000|2022-02-23 10:01:10|31462.9|31412.9|31462.1|31412.1|31464.2|31414.2|31461.9|31411.9|27
1645610480000|2022-02-23 10:01:20|31461.3|31411.3|31448.6|31398.6|31467.5|31415.1|31433.3|31396.5|31
1645610490000|2022-02-23 10:01:30|31449.2|31399.2|31427.7|31407.7|31449.4|31410.2|31427.7|31391.1|29
1645610500000|2022-02-23 10:01:40|31442.3|31392.3|31439.5|31389.5|31442.6|31407.2|31425.3|31389.5|31
1645610510000|2022-02-23 10:01:50|31437.1|31387.1|31432.2|31412.2|31447.6|31413.5|31431.2|31387.1|30
1645610520000|2022-02-23 10:02:00|31432.3|31412.3|31434.6|31414.6|31449.4|31414.6|31432|31398.8|29
1645610530000|2022-02-23 10:02:10|31450.4|31400.4|31440.1|31390.1|31450.9|31415|31433.1|31389.4|34
1645610540000|2022-02-23 10:02:20|31439.6|31389.6|31442.3|31392.3|31442.3|31392.3|31438|31388|25
1645610550000|2022-02-23 10:02:30|31442.4|31392.4|31443.4|31393.4|31443.8|31393.8|31441.9|31391.9|18
1645610560000|2022-02-23 10:02:40|31443.3|31393.3|31444.8|31394.8|31445.6|31395.6|31442.6|31392.6|25
1645610570000|2022-02-23 10:02:50|31444.9|31394.9|31437.4|31387.4|31444.9|31394.9|31437.1|31387.1|28
1645610580000|2022-02-23 10:03:00|31437.7|31387.7|31439.4|31389.4|31440.8|31390.8|31436.7|31386.7|26
1645610590000|2022-02-23 10:03:10|31439|31389|31438|31388|31439.6|31389.6|31437.8|31387.8|26
1645610600000|2022-02-23 10:03:20|31437.6|31387.6|31444.6|31394.6|31444.6|31394.6|31437.6|31387.6|26
1645610610000|2022-02-23 10:03:30|31444.9|31394.9|31443|31393|31444.9|31394.9|31442.5|31392.5|28
1645610620000|2022-02-23 10:03:40|31443.3|31393.3|31444.7|31394.7|31444.7|31394.7|31442.9|31392.9|25
1645610630000|2022-02-23 10:03:50|31444.4|31394.4|31445|31395|31445.3|31395.3|31444.2|31394.2|16
1645610640000|2022-02-23 10:04:00|31445.5|31395.5|31443.4|31393.4|31449|31396.2|31442.5|31392.5|26
1645610650000|2022-02-23 10:04:10|31443.2|31393.2|31441.1|31391.1|31443.2|31393.2|31440.8|31390.8|17
1645610660000|2022-02-23 10:04:20|31441.7|31391.7|31441.8|31391.8|31442.1|31392.1|31441.7|31391.7|9
1645610670000|2022-02-23 10:04:30|31442|31392|31443|31393|31443|31393|31442|31392|18
1645610680000|2022-02-23 10:04:40|31443.2|31393.2|31442.2|31392.2|31443.9|31393.9|31441.6|31391.6|15
1645610690000|2022-02-23 10:04:50|31442.4|31392.4|31441.5|31391.5|31442.7|31392.7|31439.7|31389.7|18
1645610700000|2022-02-23 10:05:00|31441.6|31391.6|31443.9|31393.9|31444.8|31394.8|31440.5|31390.5|30
1645610710000|2022-02-23 10:05:10|31444.1|31394.1|31442.7|31392.7|31446|31410.1|31428.1|31392.7|28
1645610720000|2022-02-23 10:05:20|31443.1|31393.1|31443.3|31393.3|31443.6|31393.6|31442.9|31392.9|16
1645610730000|2022-02-23 10:05:30|31443.4|31393.4|31444.3|31394.3|31444.8|31394.8|31443.4|31393.4|16
1645610740000|2022-02-23 10:05:40|31444.2|31394.2|31428.6|31408.6|31444.2|31408.6|31428.2|31392.7|16
1645610750000|2022-02-23 10:05:50|31429.2|31409.2|31428|31408|31444.5|31409.6|31428|31393|23
1645610760000|2022-02-23 10:06:00|31428.1|31408.1|31438.2|31388.2|31443.2|31410.4|31423.1|31386.9|34
1645610770000|2022-02-23 10:06:10|31439.1|31389.1|31419.7|31399.7|31439.1|31403.1|31419.5|31386.1|27
1645610780000|2022-02-23 10:06:20|31419.4|31399.4|31417.9|31397.9|31422.4|31402.4|31417.3|31397.3|37
1645610790000|2022-02-23 10:06:30|31419.7|31399.7|31415.3|31395.3|31419.7|31399.7|31414.8|31394.8|30
1645610800000|2022-02-23 10:06:40|31415.8|31395.8|31438.3|31388.3|31438.8|31403|31414|31387.5|32
1645610810000|2022-02-23 10:06:50|31421.8|31401.8|31422.8|31402.8|31423.7|31403.7|31420.9|31400.9|32
1645610820000|2022-02-23 10:07:00|31422.7|31402.7|31422.7|31402.7|31424.7|31404.7|31422.4|31402.4|17
1645610830000|2022-02-23 10:07:10|31422.6|31402.6|31423.5|31403.5|31423.5|31403.5|31421.2|31401.2|20
1645610840000|2022-02-23 10:07:20|31423.4|31403.4|31424.7|31404.7|31424.7|31404.7|31423|31403|25
1645610850000|2022-02-23 10:07:30|31423.4|31403.4|31424.5|31404.5|31425.1|31405.1|31423.3|31403.3|25
1645610860000|2022-02-23 10:07:40|31424.6|31404.6|31423.9|31403.9|31436.9|31405|31422.1|31386.9|20
1645610870000|2022-02-23 10:07:50|31422.1|31402.1|31422.6|31402.6|31423.4|31403.4|31421.1|31401.1|23
1645610880000|2022-02-23 10:08:00|31423.8|31403.8|31419.2|31399.2|31439.5|31403.8|31419.2|31384.4|29
1645610890000|2022-02-23 10:08:10|31419.3|31399.3|31437|31387|31437|31399.8|31416.5|31381.4|23
1645610900000|2022-02-23 10:08:20|31438|31388|31420.7|31400.7|31438|31401|31420.5|31386|12
1645610910000|2022-02-23 10:08:30|31435.5|31385.5|31420.9|31400.9|31435.5|31401.3|31420.1|31385.5|20
1645610920000|2022-02-23 10:08:40|31421.3|31401.3|31449.4|31399.4|31449.9|31416.3|31417.9|31397.9|25
1645610930000|2022-02-23 10:08:50|31450.1|31400.1|31433.5|31413.5|31450.2|31413.7|31433|31398.6|18
1645610940000|2022-02-23 10:09:00|31433.6|31413.6|31437|31417|31437|31417|31433.5|31413.5|19
1645610950000|2022-02-23 10:09:10|31437.4|31417.4|31434.3|31414.3|31450|31417.8|31433.8|31399.1|29
1645610960000|2022-02-23 10:09:20|31434|31414|31433.2|31413.2|31434.8|31414.8|31432.9|31412.9|28
1645610970000|2022-02-23 10:09:30|31432.5|31412.5|31433.6|31413.6|31434.1|31414.1|31432.5|31412.5|22
1645610980000|2022-02-23 10:09:40|31434|31414|31435|31415|31435.6|31415.6|31434|31414|21
1645610990000|2022-02-23 10:09:50|31434.9|31414.9|31436.8|31416.8|31451.7|31417.4|31434.4|31400.5|28
1645611000000|2022-02-23 10:10:00|31437.1|31417.1|31437.5|31417.5|31454|31419.2|31436.5|31402.4|30
1645611010000|2022-02-23 10:10:10|31437.3|31417.3|31437.6|31417.6|31451.2|31419.3|31435.8|31400.1|30
1645611020000|2022-02-23 10:10:20|31438.2|31418.2|31439.1|31419.1|31439.1|31419.1|31437|31417|23
1645611030000|2022-02-23 10:10:30|31441.4|31421.4|31464.4|31414.4|31465.1|31429.9|31441.2|31413.5|28
1645611040000|2022-02-23 10:10:40|31464.7|31414.7|31450.1|31430.1|31464.7|31430.1|31449.1|31414.7|22
1645611050000|2022-02-23 10:10:50|31452.3|31432.3|31452.3|31432.3|31452.3|31432.3|31451.6|31431.6|14
1645611060000|2022-02-23 10:11:00|31452.2|31432.2|31454.3|31434.3|31469.1|31435.1|31451.7|31419.1|24
1645611070000|2022-02-23 10:11:10|31455|31435|31467.8|31417.8|31470|31436.3|31454|31417.8|26
1645611080000|2022-02-23 10:11:20|31468|31418|31454.5|31434.5|31468|31434.5|31452.9|31417.9|22
1645611090000|2022-02-23 10:11:30|31453.7|31433.7|31468.2|31418.2|31469.4|31434.9|31453.6|31418.1|24
1645611100000|2022-02-23 10:11:40|31468.7|31418.7|31470.7|31420.7|31470.7|31434.9|31453.1|31418.7|13
1645611110000|2022-02-23 10:11:50|31470.1|31420.1|31456.8|31436.8|31478.7|31442.2|31455.1|31420|27
1645611120000|2022-02-23 10:12:00|31473.5|31423.5|31459.1|31439.1|31473.5|31440.8|31458.5|31422.9|23
1645611130000|2022-02-23 10:12:10|31459|31439|31460.3|31440.3|31460.4|31440.4|31459|31439|13
1645611140000|2022-02-23 10:12:20|31460.2|31440.2|31456.5|31436.5|31460.8|31440.8|31456.5|31436.5|24
1645611150000|2022-02-23 10:12:30|31456.6|31436.6|31473.8|31423.8|31474|31436.8|31455.6|31423|21
1645611160000|2022-02-23 10:12:40|31473.6|31423.6|31456|31436|31473.8|31436|31454.7|31423|23
1645611170000|2022-02-23 10:12:50|31456.1|31436.1|31455.1|31435.1|31456.1|31436.1|31454.3|31434.3|24
1645611180000|2022-02-23 10:13:00|31456|31436|31456.5|31436.5|31456.6|31436.6|31454|31434|22
1645611190000|2022-02-23 10:13:10|31457|31437|31456.9|31436.9|31457.9|31437.9|31456.7|31436.7|18
1645611200000|2022-02-23 10:13:20|31457.5|31437.5|31459.9|31439.9|31480.4|31445.3|31457.2|31430.4|28
1645611210000|2022-02-23 10:13:30|31459.4|31439.4|31461.9|31441.9|31461.9|31441.9|31457.4|31437.4|25
1645611220000|2022-02-23 10:13:40|31462.3|31442.3|31460.2|31440.2|31463|31443|31459.5|31439.5|27
1645611230000|2022-02-23 10:13:50|31460|31440|31461.1|31441.1|31461.1|31441.1|31458.8|31438.8|14
1645611240000|2022-02-23 10:14:00|31461|31441|31461.1|31441.1|31461.2|31441.2|31459.2|31439.2|17
1645611250000|2022-02-23 10:14:10|31461.2|31441.2|31459.6|31439.6|31462.5|31442.5|31459.5|31439.5|23
1645611260000|2022-02-23 10:14:20|31459.5|31439.5|31460|31440|31461.6|31441.6|31457.4|31437.4|27
1645611270000|2022-02-23 10:14:30|31459.9|31439.9|31461.6|31441.6|31477.8|31442.5|31459.9|31426.4|28
1645611280000|2022-02-23 10:14:40|31461.4|31441.4|31459.9|31439.9|31461.5|31441.5|31459.7|31439.7|24
1645611290000|2022-02-23 10:14:50|31459.7|31439.7|31458.9|31438.9|31460.4|31440.4|31458|31438|18
1645611300000|2022-02-23 10:15:00|31457.9|31437.9|31458.9|31438.9|31460.1|31440.1|31457.9|31437.9|24
1645611310000|2022-02-23 10:15:10|31459.1|31439.1|31458.3|31438.3|31459.5|31439.5|31458.3|31438.3|12
1645611320000|2022-02-23 10:15:20|31458.7|31438.7|31458.6|31438.6|31459.2|31439.2|31458.1|31438.1|16
1645611330000|2022-02-23 10:15:30|31458.5|31438.5|31480|31430|31480|31441|31457.6|31430|14
1645611340000|2022-02-23 10:15:40|31460.5|31440.5|31459.4|31439.4|31478.8|31442.5|31458.6|31428.8|20
1645611350000|2022-02-23 10:15:50|31459.3|31439.3|31459|31439|31461|31441|31458.5|31438.5|25
1645611360000|2022-02-23 10:16:00|31458.9|31438.9|31458.5|31438.5|31459.2|31439.2|31457.7|31437.7|15
1645611370000|2022-02-23 10:16:10|31458.8|31438.8|31459.5|31439.5|31459.5|31439.5|31458.1|31438.1|9
1645611380000|2022-02-23 10:16:20|31459.3|31439.3|31459.2|31439.2|31460.5|31440.5|31457.5|31437.5|13
1645611390000|2022-02-23 10:16:30|31460.5|31440.5|31462.6|31442.6|31479.8|31446|31460.1|31426|29
1645611400000|2022-02-23 10:16:40|31463.2|31443.2|31450.2|31430.2|31467.2|31443.2|31449.8|31416.5|27
1645611410000|2022-02-23 10:16:50|31449.9|31429.9|31463.5|31413.5|31466.8|31429.9|31449.7|31412.1|25
1645611420000|2022-02-23 10:17:00|31463.6|31413.6|31460.3|31410.3|31463.6|31427.9|31443.2|31410.3|25
1645611430000|2022-02-23 10:17:10|31460.4|31410.4|31447.8|31427.8|31464.2|31428.6|31443.8|31409|29
1645611440000|2022-02-23 10:17:20|31447.1|31427.1|31444|31424|31462.9|31427.1|31439|31403.4|33
1645611450000|2022-02-23 10:17:30|31444.8|31424.8|31442.5|31422.5|31445.6|31425.6|31440.1|31420.1|31
1645611460000|2022-02-23 10:17:40|31442.3|31422.3|31441.6|31421.6|31460.7|31425.2|31441.2|31410.7|30
1645611470000|2022-02-23 10:17:50|31441.4|31421.4|31441.8|31421.8|31442.1|31422.1|31441|31421|23
1645611480000|2022-02-23 10:18:00|31441.7|31421.7|31440.2|31420.2|31442.5|31422.5|31440.2|31420.2|21
1645611490000|2022-02-23 10:18:10|31440.7|31420.7|31441.5|31421.5|31459.4|31422.8|31438.6|31407|30
1645611500000|2022-02-23 10:18:20|31441.3|31421.3|31440|31420|31442.7|31422.7|31439.2|31419.2|25
1645611510000|2022-02-23 10:18:30|31439.1|31419.1|31436.6|31416.6|31439.2|31419.2|31435.1|31415.1|34
1645611520000|2022-02-23 10:18:40|31436.8|31416.8|31435.8|31415.8|31437.3|31417.3|31435.6|31415.6|22
1645611530000|2022-02-23 10:18:50|31435.7|31415.7|31436.2|31416.2|31439.7|31419.7|31434.1|31414.1|32
1645611540000|2022-02-23 10:19:00|31435.1|31415.1|31443.3|31423.3|31462.2|31425.1|31435.1|31408.9|36
1645611550000|2022-02-23 10:19:10|31443.4|31423.4|31441.6|31421.6|31443.4|31423.4|31441.6|31421.6|23
1645611560000|2022-02-23 10:19:20|31441.7|31421.7|31439.8|31419.8|31441.8|31421.8|31439.8|31419.8|20
1645611570000|2022-02-23 10:19:30|31440|31420|31439.5|31419.5|31440|31420|31438.1|31418.1|27
1645611580000|2022-02-23 10:19:40|31440|31420|31440.9|31420.9|31440.9|31420.9|31439.3|31419.3|15
1645611590000|2022-02-23 10:19:50|31440.8|31420.8|31439.2|31419.2|31441.1|31421.1|31439|31419|20
1645611600000|2022-02-23 10:20:00|31439.8|31419.8|31438.9|31418.9|31439.8|31419.8|31438.7|31418.7|24
1645611610000|2022-02-23 10:20:10|31439.1|31419.1|31437.5|31417.5|31439.3|31419.3|31437.3|31417.3|20
1645611620000|2022-02-23 10:20:20|31440.3|31420.3|31437.7|31417.7|31440.3|31420.3|31437.3|31417.3|24
1645611630000|2022-02-23 10:20:30|31437.6|31417.6|31438.8|31418.8|31439.5|31419.5|31437.4|31417.4|22
1645611640000|2022-02-23 10:20:40|31438.9|31418.9|31437.4|31417.4|31439.9|31419.9|31437.1|31417.1|20
1645611650000|2022-02-23 10:20:50|31437.1|31417.1|31432.5|31412.5|31437.2|31417.2|31432|31412|26
1645611660000|2022-02-23 10:21:00|31432.2|31412.2|31436.1|31416.1|31436.4|31416.4|31431.6|31411.6|25
1645611670000|2022-02-23 10:21:10|31436.3|31416.3|31436.7|31416.7|31436.8|31416.8|31435.5|31415.5|23
1645611680000|2022-02-23 10:21:20|31436.5|31416.5|31437.8|31417.8|31437.8|31417.8|31436|31416|9
1645611690000|2022-02-23 10:21:30|31437.9|31417.9|31452.7|31402.7|31452.7|31418.1|31437.8|31402.7|8
1645611700000|2022-02-23 10:21:40|31438.6|31418.6|31453.8|31403.8|31453.8|31419|31435.1|31403.8|12
1645611710000|2022-02-23 10:21:50|31452.8|31402.8|31441.7|31421.7|31453.7|31421.7|31435.5|31402.4|32
1645611720000|2022-02-23 10:22:00|31441.5|31421.5|31444.8|31424.8|31444.8|31424.8|31440.6|31420.6|29
1645611730000|2022-02-23 10:22:10|31444.9|31424.9|31447.1|31427.1|31461.7|31428.4|31444.9|31411.2|31
1645611740000|2022-02-23 10:22:20|31446.8|31426.8|31445.7|31425.7|31446.8|31426.8|31445|31425|17
1645611750000|2022-02-23 10:22:30|31445.9|31425.9|31444.8|31424.8|31445.9|31425.9|31444.2|31424.2|22
1645611760000|2022-02-23 10:22:40|31444.3|31424.3|31445.5|31425.5|31446.2|31426.2|31444|31424|26
1645611770000|2022-02-23 10:22:50|31445.3|31425.3|31444.8|31424.8|31445.8|31425.8|31444.7|31424.7|21
1645611780000|2022-02-23 10:23:00|31445.7|31425.7|31444.9|31424.9|31445.8|31425.8|31444.6|31424.6|21
1645611790000|2022-02-23 10:23:10|31445.1|31425.1|31445.2|31425.2|31445.8|31425.8|31444.5|31424.5|12
1645611800000|2022-02-23 10:23:20|31445.6|31425.6|31440.3|31420.3|31456.1|31425.6|31439.1|31405.8|24
1645611810000|2022-02-23 10:23:30|31439.2|31419.2|31441.1|31421.1|31441.1|31421.1|31438.9|31418.9|16
1645611820000|2022-02-23 10:23:40|31440.8|31420.8|31438.2|31418.2|31440.9|31420.9|31437.7|31417.7|20
1645611830000|2022-02-23 10:23:50|31438.1|31418.1|31436.7|31416.7|31438.1|31418.1|31436.2|31416.2|16
1645611840000|2022-02-23 10:24:00|31436.5|31416.5|31435.5|31415.5|31436.9|31416.9|31434.9|31414.9|16
1645611850000|2022-02-23 10:24:10|31435.3|31415.3|31435.5|31415.5|31435.5|31415.5|31434.8|31414.8|12
1645611860000|2022-02-23 10:24:20|31435.4|31415.4|31431.6|31411.6|31449.6|31415.5|31429.7|31395|31
1645611870000|2022-02-23 10:24:30|31431.3|31411.3|31444.1|31394.1|31444.2|31411.7|31429|31393.9|28
1645611880000|2022-02-23 10:24:40|31443.6|31393.6|31430.2|31410.2|31443.6|31411.4|31427.8|31393.6|22
1645611890000|2022-02-23 10:24:50|31430.1|31410.1|31430.5|31410.5|31430.5|31410.5|31429.5|31409.5|18
1645611900000|2022-02-23 10:25:00|31430.9|31410.9|31434.1|31414.1|31451|31416.2|31429.7|31396.6|31
1645611910000|2022-02-23 10:25:10|31432.7|31412.7|31434.9|31414.9|31437.6|31417.6|31431.5|31411.5|33
1645611920000|2022-02-23 10:25:20|31433.6|31413.6|31438.2|31418.2|31439|31419|31433.6|31413.6|23
1645611930000|2022-02-23 10:25:30|31438.7|31418.7|31439.5|31419.5|31439.6|31419.6|31437.7|31417.7|21
1645611940000|2022-02-23 10:25:40|31439.3|31419.3|31440.3|31420.3|31440.6|31420.6|31438.9|31418.9|20
1645611950000|2022-02-23 10:25:50|31439.9|31419.9|31438.4|31418.4|31440|31420|31438.1|31418.1|20
1645611960000|2022-02-23 10:26:00|31438.7|31418.7|31452.9|31402.9|31452.9|31418.7|31435.1|31402.9|17
1645611970000|2022-02-23 10:26:10|31452.3|31402.3|31435.4|31415.4|31452.3|31416.3|31434.9|31402.3|23
1645611980000|2022-02-23 10:26:20|31435.6|31415.6|31436.7|31416.7|31436.7|31416.7|31434.9|31414.9|14
1645611990000|2022-02-23 10:26:30|31436.5|31416.5|31435.3|31415.3|31436.5|31416.5|31434.5|31414.5|19
1645612000000|2022-02-23 10:26:40|31435.7|31415.7|31435.9|31415.9|31436.3|31416.3|31435.4|31415.4|9
1645612010000|2022-02-23 10:26:50|31435.6|31415.6|31435.9|31415.9|31439.1|31419.1|31435.6|31415.6|13
1645612020000|2022-02-23 10:27:00|31436.7|31416.7|31438.7|31418.7|31455.4|31419.8|31436.7|31405.4|24
1645612030000|2022-02-23 10:27:10|31438.6|31418.6|31440.6|31420.6|31441.3|31421.3|31438.6|31418.6|16
1645612040000|2022-02-23 10:27:20|31440.9|31420.9|31440.7|31420.7|31440.9|31420.9|31439.2|31419.2|13
1645612050000|2022-02-23 10:27:30|31440.4|31420.4|31456.3|31406.3|31456.3|31421|31440.4|31406.3|14
1645612060000|2022-02-23 10:27:40|31455.7|31405.7|31442|31422|31456.1|31422|31442|31405.6|11
1645612070000|2022-02-23 10:27:50|31442.2|31422.2|31457.5|31407.5|31458.2|31422.2|31441.7|31406.4|20
1645612080000|2022-02-23 10:28:00|31457.7|31407.7|31441.2|31421.2|31457.7|31422.8|31440.4|31407.3|25
1645612090000|2022-02-23 10:28:10|31441.3|31421.3|31443.2|31423.2|31443.9|31423.9|31440.8|31420.8|19
1645612100000|2022-02-23 10:28:20|31443|31423|31442.1|31422.1|31444.5|31424.5|31441.8|31421.8|26
1645612110000|2022-02-23 10:28:30|31441.8|31421.8|31442.6|31422.6|31442.6|31422.6|31439.4|31419.4|27
1645612120000|2022-02-23 10:28:40|31442.1|31422.1|31439.6|31419.6|31442.2|31422.2|31439.6|31419.6|22
1645612130000|2022-02-23 10:28:50|31439.8|31419.8|31438|31418|31455.8|31419.9|31437.3|31405.4|32
1645612140000|2022-02-23 10:29:00|31438.2|31418.2|31439.8|31419.8|31439.9|31419.9|31438.2|31418.2|19
1645612150000|2022-02-23 10:29:10|31439.7|31419.7|31455.1|31405.1|31455.1|31419.9|31437.8|31405.1|18
1645612160000|2022-02-23 10:29:20|31454.9|31404.9|31442.1|31422.1|31454.9|31422.1|31438.3|31404.9|31
1645612170000|2022-02-23 10:29:30|31442.3|31422.3|31444.8|31424.8|31444.8|31424.8|31441.3|31421.3|28
1645612180000|2022-02-23 10:29:40|31445.1|31425.1|31442.8|31422.8|31445.1|31425.1|31442.2|31422.2|24
1645612190000|2022-02-23 10:29:50|31442.9|31422.9|31442.7|31422.7|31443.8|31423.8|31442.2|31422.2|19
1645612200000|2022-02-23 10:30:00|31443|31423|31444.3|31424.3|31444.3|31424.3|31440.9|31420.9|31
1645612210000|2022-02-23 10:30:10|31443.5|31423.5|31446|31426|31447.3|31427.3|31443.5|31423.5|30
1645612220000|2022-02-23 10:30:20|31445.9|31425.9|31445|31425|31446.8|31426.8|31443.8|31423.8|32
1645612230000|2022-02-23 10:30:30|31444.6|31424.6|31445.6|31425.6|31446.4|31426.4|31444.3|31424.3|21
1645612240000|2022-02-23 10:30:40|31445.7|31425.7|31444.4|31424.4|31445.8|31425.8|31443.3|31423.3|18
1645612250000|2022-02-23 10:30:50|31444.6|31424.6|31447.6|31427.6|31447.6|31427.6|31444.2|31424.2|23
1645612260000|2022-02-23 10:31:00|31446.8|31426.8|31449.2|31429.2|31449.2|31429.2|31445.8|31425.8|32
1645612270000|2022-02-23 10:31:10|31450|31430|31450.2|31430.2|31450.9|31430.9|31448|31428|26
1645612280000|2022-02-23 10:31:20|31449.7|31429.7|31450.1|31430.1|31450.2|31430.2|31448.3|31428.3|18
1645612290000|2022-02-23 10:31:30|31450.5|31430.5|31448.1|31428.1|31450.8|31430.8|31448.1|31428.1|23
1645612300000|2022-02-23 10:31:40|31449.1|31429.1|31448.6|31428.6|31449.6|31429.6|31447.8|31427.8|26
1645612310000|2022-02-23 10:31:50|31447.7|31427.7|31449.7|31429.7|31450|31430|31447.7|31427.7|23
1645612320000|2022-02-23 10:32:00|31449.8|31429.8|31449.2|31429.2|31450.5|31430.5|31448.1|31428.1|21
1645612330000|2022-02-23 10:32:10|31448.2|31428.2|31449.3|31429.3|31467.5|31429.4|31447.2|31414.1|24
1645612340000|2022-02-23 10:32:20|31450.7|31430.7|31449.8|31429.8|31450.7|31430.7|31448|31428|15
1645612350000|2022-02-23 10:32:30|31449.6|31429.6|31447.5|31427.5|31449.6|31429.6|31445.9|31425.9|18
1645612360000|2022-02-23 10:32:40|31448.1|31428.1|31449|31429|31451.3|31431.3|31447|31427|25
1645612370000|2022-02-23 10:32:50|31447.1|31427.1|31447.9|31427.9|31449.4|31429.4|31447.1|31427.1|27
1645612380000|2022-02-23 10:33:00|31448|31428|31446.7|31426.7|31448|31428|31445.6|31425.6|18
1645612390000|2022-02-23 10:33:10|31446.8|31426.8|31460.4|31410.4|31461.2|31426.9|31441.5|31409.5|29
1645612400000|2022-02-23 10:33:20|31460.3|31410.3|31445.4|31425.4|31460.4|31426.3|31444.4|31409.6|23
1645612410000|2022-02-23 10:33:30|31445.3|31425.3|31445.3|31425.3|31446.2|31426.2|31445.3|31425.3|16
1645612420000|2022-02-23 10:33:40|31445.6|31425.6|31443.3|31423.3|31445.6|31425.6|31443.2|31423.2|15
1645612430000|2022-02-23 10:33:50|31443.6|31423.6|31446.3|31426.3|31446.7|31426.7|31443.5|31423.5|14
1645612440000|2022-02-23 10:34:00|31445.9|31425.9|31444.2|31424.2|31445.9|31425.9|31441.1|31421.1|28
1645612450000|2022-02-23 10:34:10|31444.4|31424.4|31442.3|31422.3|31444.4|31424.4|31442.3|31422.3|10
1645612460000|2022-02-23 10:34:20|31441.7|31421.7|31442.5|31422.5|31445|31425|31441.7|31421.7|16
1645612470000|2022-02-23 10:34:30|31442.4|31422.4|31444|31424|31444.4|31424.4|31442.4|31422.4|19
1645612480000|2022-02-23 10:34:40|31444.2|31424.2|31442.7|31422.7|31445|31425|31441.8|31421.8|21
1645612490000|2022-02-23 10:34:50|31444|31424|31446.1|31426.1|31446.9|31426.9|31442.8|31422.8|20
1645612500000|2022-02-23 10:35:00|31445.5|31425.5|31442.6|31422.6|31447.6|31427.6|31442.6|31422.6|31
1645612510000|2022-02-23 10:35:10|31442.3|31422.3|31444.3|31424.3|31445|31425|31442.3|31422.3|31
1645612520000|2022-02-23 10:35:20|31444.4|31424.4|31444|31424|31445.2|31425.2|31443.9|31423.9|16
1645612530000|2022-02-23 10:35:30|31444.3|31424.3|31443.9|31423.9|31444.7|31424.7|31442.3|31422.3|15
1645612540000|2022-02-23 10:35:40|31444|31424|31441.7|31421.7|31445.6|31425.6|31441.7|31421.7|22
1645612550000|2022-02-23 10:35:50|31442.8|31422.8|31443.2|31423.2|31444.9|31424.9|31440.3|31420.3|28
1645612560000|2022-02-23 10:36:00|31444.4|31424.4|31441.3|31421.3|31446.2|31426.2|31441.3|31421.3|28
1645612570000|2022-02-23 10:36:10|31442.1|31422.1|31444.5|31424.5|31444.8|31424.8|31441.3|31421.3|23
1645612580000|2022-02-23 10:36:20|31444.4|31424.4|31444.3|31424.3|31444.8|31424.8|31444.3|31424.3|20
1645612590000|2022-02-23 10:36:30|31444.4|31424.4|31443.2|31423.2|31444.4|31424.4|31442.6|31422.6|17
1645612600000|2022-02-23 10:36:40|31443.3|31423.3|31441.8|31421.8|31444.5|31424.5|31441.4|31421.4|32
1645612610000|2022-02-23 10:36:50|31442.2|31422.2|31442.9|31422.9|31443|31423|31440.7|31420.7|16
1645612620000|2022-02-23 10:37:00|31443.8|31423.8|31444.9|31424.9|31445.3|31425.3|31442.3|31422.3|25
1645612630000|2022-02-23 10:37:10|31444.8|31424.8|31444.6|31424.6|31444.8|31424.8|31444|31424|7
1645612640000|2022-02-23 10:37:20|31446.3|31426.3|31446.9|31426.9|31447.7|31427.7|31444.1|31424.1|25
1645612650000|2022-02-23 10:37:30|31447.4|31427.4|31445.1|31425.1|31447.4|31427.4|31444.4|31424.4|26
1645612660000|2022-02-23 10:37:40|31444.8|31424.8|31444.8|31424.8|31445.1|31425.1|31444|31424|26
1645612670000|2022-02-23 10:37:50|31444.4|31424.4|31445.1|31425.1|31446.5|31426.5|31443.1|31423.1|18
1645612680000|2022-02-23 10:38:00|31443.9|31423.9|31443.6|31423.6|31447.5|31427.5|31443.6|31423.6|21
1645612690000|2022-02-23 10:38:10|31443.7|31423.7|31442.4|31422.4|31445.5|31425.5|31441|31421|19
1645612700000|2022-02-23 10:38:20|31443.1|31423.1|31446|31426|31450.3|31430.3|31441.1|31421.1|23
1645612710000|2022-02-23 10:38:30|31445.4|31425.4|31442.2|31422.2|31446.2|31426.2|31441.6|31421.6|32
1645612720000|2022-02-23 10:38:40|31442.7|31422.7|31442.3|31422.3|31443.8|31423.8|31441.2|31421.2|28
1645612730000|2022-02-23 10:38:50|31442.7|31422.7|31442.4|31422.4|31443.8|31423.8|31442|31422|24
1645612740000|2022-02-23 10:39:00|31442.1|31422.1|31441.9|31421.9|31443.6|31423.6|31441.8|31421.8|14
1645612750000|2022-02-23 10:39:10|31441.6|31421.6|31443.4|31423.4|31445.7|31425.7|31437.4|31417.4|24
1645612760000|2022-02-23 10:39:20|31442.3|31422.3|31441.5|31421.5|31443.2|31423.2|31441.5|31421.5|25
1645612770000|2022-02-23 10:39:30|31441.4|31421.4|31442.6|31422.6|31443.4|31423.4|31440.5|31420.5|26
1645612780000|2022-02-23 10:39:40|31442.3|31422.3|31442.1|31422.1|31442.7|31422.7|31440.7|31420.7|24
1645612790000|2022-02-23 10:39:50|31440.9|31420.9|31442.5|31422.5|31442.5|31422.5|31439.9|31419.9|22
1645612800000|2022-02-23 10:40:00|31442.4|31422.4|31440.6|31420.6|31442.4|31422.4|31439.8|31419.8|22
1645612810000|2022-02-23 10:40:10|31441.2|31421.2|31442.8|31422.8|31444.9|31424.9|31440.1|31420.1|29
1645612820000|2022-02-23 10:40:20|31443.2|31423.2|31442.2|31422.2|31443.8|31423.8|31440.8|31420.8|22
1645612830000|2022-02-23 10:40:30|31442.6|31422.6|31442.7|31422.7|31443.3|31423.3|31441.8|31421.8|18
1645612840000|2022-02-23 10:40:40|31440.1|31420.1|31440.3|31420.3|31441.2|31421.2|31438.1|31418.1|29
1645612850000|2022-02-23 10:40:50|31440.2|31420.2|31441.5|31421.5|31442|31422|31439.7|31419.7|24
1645612860000|2022-02-23 10:41:00|31440.6|31420.6|31445|31425|31446.1|31426.1|31440.6|31420.6|33
1645612870000|2022-02-23 10:41:10|31445.8|31425.8|31444|31424|31445.8|31425.8|31443.4|31423.4|23
1645612880000|2022-02-23 10:41:20|31443.1|31423.1|31441.8|31421.8|31444|31424|31441.4|31421.4|19
1645612890000|2022-02-23 10:41:30|31441.6|31421.6|31446.1|31426.1|31446.8|31426.8|31441.6|31421.6|29
1645612900000|2022-02-23 10:41:40|31447.2|31427.2|31451.3|31431.3|31451.3|31431.3|31445.2|31425.2|30
1645612910000|2022-02-23 10:41:50|31450.9|31430.9|31449.3|31429.3|31454.5|31434.5|31449.1|31429.1|22
1645612920000|2022-02-23 10:42:00|31450.7|31430.7|31452|31432|31452.5|31432.5|31450.7|31430.7|17
1645612930000|2022-02-23 10:42:10|31452.6|31432.6|31452.8|31432.8|31453.2|31433.2|31452.4|31432.4|16
1645612940000|2022-02-23 10:42:20|31452.7|31432.7|31452.2|31432.2|31453.6|31433.6|31451.1|31431.1|14
1645612950000|2022-02-23 10:42:30|31451.6|31431.6|31450.9|31430.9|31454.9|31434.9|31450.9|31430.9|31
1645612960000|2022-02-23 10:42:40|31450.7|31430.7|31450.5|31430.5|31451.8|31431.8|31449.4|31429.4|22
1645612970000|2022-02-23 10:42:50|31450.8|31430.8|31457.9|31437.9|31457.9|31437.9|31449.2|31429.2|21
1645612980000|2022-02-23 10:43:00|31457.8|31437.8|31463.5|31443.5|31463.5|31443.5|31456.4|31436.4|24
1645612990000|2022-02-23 10:43:10|31463.4|31443.4|31461.9|31441.9|31463.8|31443.8|31460.2|31440.2|19
1645613000000|2022-02-23 10:43:20|31461.8|31441.8|31461.6|31441.6|31463.3|31443.3|31461.3|31441.3|17
1645613010000|2022-02-23 10:43:30|31461.8|31441.8|31461.4|31441.4|31461.8|31441.8|31460.5|31440.5|15
1645613020000|2022-02-23 10:43:40|31461.3|31441.3|31461.9|31441.9|31462.3|31442.3|31460.3|31440.3|23
1645613030000|2022-02-23 10:43:50|31461.6|31441.6|31463.8|31443.8|31464.4|31444.4|31461.4|31441.4|18
1645613040000|2022-02-23 10:44:00|31463.6|31443.6|31462.8|31442.8|31463.6|31443.6|31461.3|31441.3|18
1645613050000|2022-02-23 10:44:10|31463.4|31443.4|31463.7|31443.7|31463.7|31443.7|31462.9|31442.9|12
1645613060000|2022-02-23 10:44:20|31463.2|31443.2|31465.4|31445.4|31465.7|31445.7|31462.4|31442.4|15
1645613070000|2022-02-23 10:44:30|31464.6|31444.6|31462|31442|31464.9|31444.9|31461.4|31441.4|19
1645613080000|2022-02-23 10:44:40|31461.9|31441.9|31462.8|31442.8|31465.1|31445.1|31461.9|31441.9|24
1645613090000|2022-02-23 10:44:50|31463|31443|31465|31445|31465.2|31445.2|31462.6|31442.6|23
1645613100000|2022-02-23 10:45:00|31464.9|31444.9|31463.2|31443.2|31464.9|31444.9|31463.1|31443.1|15
1645613110000|2022-02-23 10:45:10|31463.3|31443.3|31461|31441|31463.4|31443.4|31457.8|31437.8|17
1645613120000|2022-02-23 10:45:20|31460.7|31440.7|31462.1|31442.1|31463.6|31443.6|31460.7|31440.7|27
1645613130000|2022-02-23 10:45:30|31461.5|31441.5|31461.1|31441.1|31462.2|31442.2|31459.1|31439.1|24
1645613140000|2022-02-23 10:45:40|31461.8|31441.8|31461.1|31441.1|31464.2|31444.2|31460.6|31440.6|28
1645613150000|2022-02-23 10:45:50|31461.3|31441.3|31464.2|31444.2|31464.8|31444.8|31460.4|31440.4|22
1645613160000|2022-02-23 10:46:00|31464.3|31444.3|31465.7|31445.7|31468.6|31448.6|31463.8|31443.8|25
1645613170000|2022-02-23 10:46:10|31465.4|31445.4|31467.9|31447.9|31468.7|31448.7|31463.7|31443.7|28
1645613180000|2022-02-23 10:46:20|31468|31448|31466.9|31446.9|31468.4|31448.4|31466.5|31446.5|22
1645613190000|2022-02-23 10:46:30|31467.1|31447.1|31465.8|31445.8|31467.3|31447.3|31465.8|31445.8|21
1645613200000|2022-02-23 10:46:40|31465.7|31445.7|31463.2|31443.2|31468|31448|31463.2|31443.2|23
1645613210000|2022-02-23 10:46:50|31463.5|31443.5|31463.5|31443.5|31463.6|31443.6|31461.2|31441.2|27
1645613220000|2022-02-23 10:47:00|31463.6|31443.6|31463|31443|31464.7|31444.7|31462.4|31442.4|15
1645613230000|2022-02-23 10:47:10|31463.9|31443.9|31463.3|31443.3|31465.6|31445.6|31462.6|31442.6|24
1645613240000|2022-02-23 10:47:20|31464.5|31444.5|31461.9|31441.9|31467|31447|31461.8|31441.8|32
1645613250000|2022-02-23 10:47:30|31462.7|31442.7|31464.4|31444.4|31467.7|31447.7|31462.5|31442.5|16
1645613260000|2022-02-23 10:47:40|31465.8|31445.8|31465.2|31445.2|31466.7|31446.7|31463.7|31443.7|23
1645613270000|2022-02-23 10:47:50|31464.8|31444.8|31464.3|31444.3|31466.2|31446.2|31463.5|31443.5|17
1645613280000|2022-02-23 10:48:00|31463.9|31443.9|31465.7|31445.7|31466.7|31446.7|31463.9|31443.9|23
1645613290000|2022-02-23 10:48:10|31465.5|31445.5|31467.6|31447.6|31467.9|31447.9|31465|31445|22
1645613300000|2022-02-23 10:48:20|31467.8|31447.8|31468.7|31448.7|31469.5|31449.5|31466.6|31446.6|22
1645613310000|2022-02-23 10:48:30|31468.9|31448.9|31469|31449|31469.2|31449.2|31468.1|31448.1|13
1645613320000|2022-02-23 10:48:40|31468.9|31448.9|31468|31448|31469.2|31449.2|31467.4|31447.4|19
1645613330000|2022-02-23 10:48:50|31467.8|31447.8|31465.7|31445.7|31468.1|31448.1|31465.7|31445.7|16
1645613340000|2022-02-23 10:49:00|31465|31445|31465.2|31445.2|31467.1|31447.1|31464.4|31444.4|19
1645613350000|2022-02-23 10:49:10|31465.6|31445.6|31465.3|31445.3|31466.1|31446.1|31464.8|31444.8|9
1645613360000|2022-02-23 10:49:20|31465.4|31445.4|31464.1|31444.1|31465.6|31445.6|31462.7|31442.7|15
1645613370000|2022-02-23 10:49:30|31464.4|31444.4|31463.6|31443.6|31465.3|31445.3|31463.3|31443.3|19
1645613380000|2022-02-23 10:49:40|31463.5|31443.5|31464|31444|31464.1|31444.1|31463.5|31443.5|8
1645613390000|2022-02-23 10:49:50|31464.1|31444.1|31463.5|31443.5|31464.1|31444.1|31462.2|31442.2|16
1645613400000|2022-02-23 10:50:00|31463.2|31443.2|31461.4|31441.4|31464.9|31444.9|31461.3|31441.3|22
1645613410000|2022-02-23 10:50:10|31461.2|31441.2|31461.5|31441.5|31462.1|31442.1|31461.2|31441.2|14
1645613420000|2022-02-23 10:50:20|31461|31441|31460.9|31440.9|31462.1|31442.1|31459.9|31439.9|23
1645613430000|2022-02-23 10:50:30|31462.2|31442.2|31458.9|31438.9|31462.2|31442.2|31457.9|31437.9|25
1645613440000|2022-02-23 10:50:40|31460.4|31440.4|31463.1|31443.1|31463.5|31443.5|31458.9|31438.9|23
1645613450000|2022-02-23 10:50:50|31463|31443|31462.8|31442.8|31463.3|31443.3|31462.5|31442.5|19
1645613460000|2022-02-23 10:51:00|31462.9|31442.9|31461.8|31441.8|31463.1|31443.1|31461.6|31441.6|18
1645613470000|2022-02-23 10:51:10|31461.5|31441.5|31463.4|31443.4|31464|31444|31460.8|31440.8|28
1645613480000|2022-02-23 10:51:20|31463.5|31443.5|31463.4|31443.4|31463.7|31443.7|31463.3|31443.3|15
1645613490000|2022-02-23 10:51:30|31463.7|31443.7|31466.6|31446.6|31466.6|31446.6|31462.9|31442.9|17
1645613500000|2022-02-23 10:51:40|31465.9|31445.9|31465.7|31445.7|31466.3|31446.3|31465|31445|19
1645613510000|2022-02-23 10:51:50|31465.4|31445.4|31466.5|31446.5|31466.7|31446.7|31464.6|31444.6|18
1645613520000|2022-02-23 10:52:00|31466.6|31446.6|31465.3|31445.3|31467|31447|31465.3|31445.3|26
1645613530000|2022-02-23 10:52:10|31465.8|31445.8|31466.6|31446.6|31468.3|31448.3|31465.8|31445.8|19
1645613540000|2022-02-23 10:52:20|31466|31446|31468.3|31448.3|31468.3|31448.3|31466|31446|16
1645613550000|2022-02-23 10:52:30|31471.5|31451.5|31471.2|31451.2|31472.7|31452.7|31465.7|31445.7|28
1645613560000|2022-02-23 10:52:40|31470.3|31450.3|31469.6|31449.6|31472.3|31452.3|31467.4|31447.4|27
1645613570000|2022-02-23 10:52:50|31468.5|31448.5|31470.2|31450.2|31470.8|31450.8|31467.4|31447.4|22
1645613580000|2022-02-23 10:53:00|31470.8|31450.8|31467|31447|31471.5|31451.5|31465.5|31445.5|22
1645613590000|2022-02-23 10:53:10|31466.8|31446.8|31468.7|31448.7|31468.9|31448.9|31463.7|31443.7|29
1645613600000|2022-02-23 10:53:20|31469.9|31449.9|31470.1|31450.1|31470.4|31450.4|31467.3|31447.3|22
1645613610000|2022-02-23 10:53:30|31470.3|31450.3|31469.3|31449.3|31470.3|31450.3|31468|31448|21
1645613620000|2022-02-23 10:53:40|31469.5|31449.5|31466.6|31446.6|31469.6|31449.6|31465.9|31445.9|18
1645613630000|2022-02-23 10:53:50|31466.5|31446.5|31467.9|31447.9|31467.9|31447.9|31463.9|31443.9|25
1645613640000|2022-02-23 10:54:00|31468.1|31448.1|31470.6|31450.6|31471.6|31451.6|31465.2|31445.2|22
1645613650000|2022-02-23 10:54:10|31470.9|31450.9|31470.3|31450.3|31473.8|31453.8|31466.5|31446.5|28
1645613660000|2022-02-23 10:54:20|31472.7|31452.7|31473.1|31453.1|31475.7|31455.7|31470.7|31450.7|22
1645613670000|2022-02-23 10:54:30|31470.6|31450.6|31475.5|31455.5|31476.7|31456.7|31470.6|31450.6|23
1645613680000|2022-02-23 10:54:40|31474.8|31454.8|31474.9|31454.9|31476.6|31456.6|31474.1|31454.1|26
1645613690000|2022-02-23 10:54:50|31475.6|31455.6|31476.2|31456.2|31476.2|31456.2|31474.4|31454.4|15
1645613700000|2022-02-23 10:55:00|31475.8|31455.8|31471.7|31451.7|31475.8|31455.8|31469.9|31449.9|25
1645613710000|2022-02-23 10:55:10|31471.4|31451.4|31470|31450|31473.8|31453.8|31466|31446|26
1645613720000|2022-02-23 10:55:20|31471.7|31451.7|31470.3|31450.3|31473.6|31453.6|31469.8|31449.8|25
1645613730000|2022-02-23 10:55:30|31468.2|31448.2|31468.8|31448.8|31470|31450|31467.4|31447.4|27
1645613740000|2022-02-23 10:55:40|31468.3|31448.3|31469.4|31449.4|31469.9|31449.9|31467.8|31447.8|19
1645613750000|2022-02-23 10:55:50|31468.9|31448.9|31463.7|31443.7|31469.1|31449.1|31463|31443|14
1645613760000|2022-02-23 10:56:00|31464.4|31444.4|31464.5|31444.5|31465.1|31445.1|31463.2|31443.2|21
1645613770000|2022-02-23 10:56:10|31464.9|31444.9|31466.5|31446.5|31466.5|31446.5|31463.6|31443.6|16
1645613780000|2022-02-23 10:56:20|31466.6|31446.6|31465.5|31445.5|31468.1|31448.1|31464.1|31444.1|26
1645613790000|2022-02-23 10:56:30|31465.6|31445.6|31467.7|31447.7|31469.9|31449.9|31464.7|31444.7|26
1645613800000|2022-02-23 10:56:40|31467|31447|31466.6|31446.6|31469.8|31449.8|31465.7|31445.7|33
1645613810000|2022-02-23 10:56:50|31467.4|31447.4|31465.9|31445.9|31468.2|31448.2|31465.1|31445.1|27
1645613820000|2022-02-23 10:57:00|31465.6|31445.6|31466.9|31446.9|31468.1|31448.1|31465.6|31445.6|23
1645613830000|2022-02-23 10:57:10|31466.7|31446.7|31464.9|31444.9|31468.4|31448.4|31463.2|31443.2|35
1645613840000|2022-02-23 10:57:20|31464.5|31444.5|31465.2|31445.2|31467.6|31447.6|31464.5|31444.5|32
1645613850000|2022-02-23 10:57:30|31464.7|31444.7|31467.1|31447.1|31468|31448|31464.6|31444.6|24
1645613860000|2022-02-23 10:57:40|31466.5|31446.5|31468.5|31448.5|31468.7|31448.7|31466.2|31446.2|19
1645613870000|2022-02-23 10:57:50|31468|31448|31466.4|31446.4|31469.7|31449.7|31466.1|31446.1|30
1645613880000|2022-02-23 10:58:00|31467.6|31447.6|31468.5|31448.5|31469|31449|31467.6|31447.6|31
1645613890000|2022-02-23 10:58:10|31468.3|31448.3|31467|31447|31468.6|31448.6|31466.6|31446.6|25
1645613900000|2022-02-23 10:58:20|31467.3|31447.3|31471|31451|31471.2|31451.2|31466.7|31446.7|20
1645613910000|2022-02-23 10:58:30|31470.6|31450.6|31470.2|31450.2|31471.1|31451.1|31469.9|31449.9|13
1645613920000|2022-02-23 10:58:40|31470|31450|31469.6|31449.6|31471.6|31451.6|31468.8|31448.8|29
1645613930000|2022-02-23 10:58:50|31468.8|31448.8|31470.7|31450.7|31471|31451|31468.7|31448.7|24
1645613940000|2022-02-23 10:59:00|31470.6|31450.6|31471.7|31451.7|31472.1|31452.1|31470.1|31450.1|25
1645613950000|2022-02-23 10:59:10|31471.9|31451.9|31469.6|31449.6|31472.3|31452.3|31469.2|31449.2|28
1645613960000|2022-02-23 10:59:20|31469|31449|31471.9|31451.9|31471.9|31451.9|31468.8|31448.8|19
1645613970000|2022-02-23 10:59:30|31470.9|31450.9|31471.5|31451.5|31473.7|31453.7|31470.7|31450.7|27
1645613980000|2022-02-23 10:59:40|31471.7|31451.7|31471.6|31451.6|31473.1|31453.1|31471.3|31451.3|24
1645613990000|2022-02-23 10:59:50|31471.3|31451.3|31471.4|31451.4|31471.8|31451.8|31471.2|31451.2|19
1645614000000|2022-02-23 11:00:00|31472|31452|31473.9|31453.9|31474.5|31454.5|31471.6|31451.6|24
1645614010000|2022-02-23 11:00:10|31473.7|31453.7|31475|31455|31475|31455|31472.8|31452.8|20
1645614020000|2022-02-23 11:00:20|31475.3|31455.3|31477.5|31457.5|31477.5|31457.5|31474.8|31454.8|22
1645614030000|2022-02-23 11:00:30|31477.4|31457.4|31477.4|31457.4|31477.6|31457.6|31476.4|31456.4|20
1645614040000|2022-02-23 11:00:40|31477.3|31457.3|31474.8|31454.8|31477.5|31457.5|31474.1|31454.1|26
1645614050000|2022-02-23 11:00:50|31474.7|31454.7|31474.5|31454.5|31474.7|31454.7|31473.7|31453.7|20
1645614060000|2022-02-23 11:01:00|31474.4|31454.4|31476|31456|31476.9|31456.9|31474.4|31454.4|21
1645614070000|2022-02-23 11:01:10|31477.4|31457.4|31476.7|31456.7|31477.4|31457.4|31474.4|31454.4|32
1645614080000|2022-02-23 11:01:20|31476.8|31456.8|31476.7|31456.7|31477.1|31457.1|31475.9|31455.9|21
1645614090000|2022-02-23 11:01:30|31477|31457|31476.4|31456.4|31478.1|31458.1|31475.2|31455.2|30
1645614100000|2022-02-23 11:01:40|31473.8|31453.8|31473.7|31453.7|31474.9|31454.9|31472.5|31452.5|21
1645614110000|2022-02-23 11:01:50|31473.3|31453.3|31474.1|31454.1|31475.2|31455.2|31472.5|31452.5|22
1645614120000|2022-02-23 11:02:00|31473.8|31453.8|31474.6|31454.6|31474.6|31454.6|31472|31452|24
1645614130000|2022-02-23 11:02:10|31474.1|31454.1|31474.3|31454.3|31474.8|31454.8|31473.5|31453.5|28
1645614140000|2022-02-23 11:02:20|31473.9|31453.9|31471.2|31451.2|31474.8|31454.8|31470.7|31450.7|24
1645614150000|2022-02-23 11:02:30|31472|31452|31472.4|31452.4|31472.4|31452.4|31470.2|31450.2|26
1645614160000|2022-02-23 11:02:40|31471.8|31451.8|31466.7|31446.7|31472.5|31452.5|31466.5|31446.5|27
1645614170000|2022-02-23 11:02:50|31466.9|31446.9|31465.3|31445.3|31468.2|31448.2|31464.7|31444.7|30
1645614180000|2022-02-23 11:03:00|31465.4|31445.4|31468.8|31448.8|31468.8|31448.8|31465.1|31445.1|30
1645614190000|2022-02-23 11:03:10|31468.5|31448.5|31465.9|31445.9|31469|31449|31465.7|31445.7|30
1645614200000|2022-02-23 11:03:20|31466.8|31446.8|31462.8|31442.8|31466.8|31446.8|31462.3|31442.3|27
1645614210000|2022-02-23 11:03:30|31462.4|31442.4|31466.2|31446.2|31467|31447|31462.4|31442.4|21
1645614220000|2022-02-23 11:03:40|31466.3|31446.3|31466|31446|31468|31448|31465.1|31445.1|29
1645614230000|2022-02-23 11:03:50|31465.9|31445.9|31468|31448|31468.1|31448.1|31465|31445|21
1645614240000|2022-02-23 11:04:00|31467.3|31447.3|31463.2|31443.2|31467.3|31447.3|31460.8|31440.8|35
1645614250000|2022-02-23 11:04:10|31462.8|31442.8|31454.4|31434.4|31462.8|31442.8|31452.4|31432.4|31
1645614260000|2022-02-23 11:04:20|31454.3|31434.3|31454.5|31434.5|31454.9|31434.9|31453.2|31433.2|22
1645614270000|2022-02-23 11:04:30|31454.8|31434.8|31444.3|31424.3|31454.8|31434.8|31443.4|31423.4|19
1645614280000|2022-02-23 11:04:40|31444.6|31424.6|31445.9|31425.9|31447|31427|31444.5|31424.5|30
1645614290000|2022-02-23 11:04:50|31446.1|31426.1|31441.4|31421.4|31446.3|31426.3|31441.2|31421.2|26
1645614300000|2022-02-23 11:05:00|31444.9|31424.9|31458.9|31438.9|31459.1|31439.1|31444.9|31424.9|30
1645614310000|2022-02-23 11:05:10|31458.6|31438.6|31457.6|31437.6|31459|31439|31457.2|31437.2|19
1645614320000|2022-02-23 11:05:20|31457.2|31437.2|31457.9|31437.9|31458.3|31438.3|31457.2|31437.2|19
1645614330000|2022-02-23 11:05:30|31458.1|31438.1|31458.6|31438.6|31459.4|31439.4|31457.8|31437.8|26
1645614340000|2022-02-23 11:05:40|31459.4|31439.4|31461.7|31441.7|31461.7|31441.7|31458.6|31438.6|31
1645614350000|2022-02-23 11:05:50|31462.1|31442.1|31460.7|31440.7|31462.8|31442.8|31460.2|31440.2|28
1645614360000|2022-02-23 11:06:00|31460.6|31440.6|31460.1|31440.1|31460.6|31440.6|31459.9|31439.9|16
1645614370000|2022-02-23 11:06:10|31460.2|31440.2|31462.5|31442.5|31462.5|31442.5|31459.7|31439.7|18
1645614380000|2022-02-23 11:06:20|31462.6|31442.6|31463.2|31443.2|31464.2|31444.2|31462.6|31442.6|25
1645614390000|2022-02-23 11:06:30|31463.3|31443.3|31459.9|31439.9|31463.5|31443.5|31459.8|31439.8|23
1645614400000|2022-02-23 11:06:40|31459.7|31439.7|31459.1|31439.1|31459.9|31439.9|31458.5|31438.5|30
1645614410000|2022-02-23 11:06:50|31459.2|31439.2|31461.9|31441.9|31461.9|31441.9|31458.9|31438.9|17
1645614420000|2022-02-23 11:07:00|31462.8|31442.8|31458.8|31438.8|31463.6|31443.6|31458.3|31438.3|29
1645614430000|2022-02-23 11:07:10|31459.3|31439.3|31457.7|31437.7|31460.1|31440.1|31445.9|31425.9|24
1645614440000|2022-02-23 11:07:20|31457.2|31437.2|31448.9|31428.9|31476|31440.6|31447.5|31425.5|26
1645614450000|2022-02-23 11:07:30|31449.4|31429.4|31449|31429|31450.6|31430.6|31447.6|31427.6|33
1645614460000|2022-02-23 11:07:40|31449.4|31429.4|31450.2|31430.2|31450.4|31430.4|31448.8|31428.8|22
1645614470000|2022-02-23 11:07:50|31450.4|31430.4|31450.7|31430.7|31452.8|31432.8|31449.3|31429.3|29
1645614480000|2022-02-23 11:08:00|31451|31431|31450.2|31430.2|31451.1|31431.1|31449.1|31429.1|20
1645614490000|2022-02-23 11:08:10|31449.8|31429.8|31450.5|31430.5|31451.1|31431.1|31449.5|31429.5|27
1645614500000|2022-02-23 11:08:20|31451.1|31431.1|31447|31427|31451.1|31431.1|31447|31427|26
1645614510000|2022-02-23 11:08:30|31447.2|31427.2|31447.2|31427.2|31449|31429|31447.2|31427.2|22
1645614520000|2022-02-23 11:08:40|31447.8|31427.8|31446.2|31426.2|31448.5|31428.5|31445.8|31425.8|24
1645614530000|2022-02-23 11:08:50|31445.5|31425.5|31448.5|31428.5|31448.5|31428.5|31445.5|31425.5|17
1645614540000|2022-02-23 11:09:00|31448.1|31428.1|31448.8|31428.8|31448.8|31428.8|31447.9|31427.9|17
1645614550000|2022-02-23 11:09:10|31448.7|31428.7|31449|31429|31450.6|31430.6|31448.7|31428.7|14
1645614560000|2022-02-23 11:09:20|31449.6|31429.6|31448.8|31428.8|31449.6|31429.6|31448.6|31428.6|16
1645614570000|2022-02-23 11:09:30|31450|31430|31449.4|31429.4|31450|31430|31448.8|31428.8|14
1645614580000|2022-02-23 11:09:40|31449|31429|31450|31430|31450.2|31430.2|31449|31429|14
1645614590000|2022-02-23 11:09:50|31451|31431|31450.1|31430.1|31452.1|31432.1|31449.6|31429.6|12
1645614600000|2022-02-23 11:10:00|31449.9|31429.9|31449.3|31429.3|31450.2|31430.2|31448.7|31428.7|12
1645614610000|2022-02-23 11:10:10|31449.4|31429.4|31452.8|31432.8|31453|31433|31449.4|31429.4|20
1645614620000|2022-02-23 11:10:20|31452.7|31432.7|31453.3|31433.3|31453.8|31433.8|31452.2|31432.2|21
1645614630000|2022-02-23 11:10:30|31453.9|31433.9|31451.6|31431.6|31454.5|31434.5|31451.6|31431.6|23
1645614640000|2022-02-23 11:10:40|31451.5|31431.5|31451.6|31431.6|31452.5|31432.5|31450.9|31430.9|18
1645614650000|2022-02-23 11:10:50|31451.7|31431.7|31451.6|31431.6|31452.7|31432.7|31451.3|31431.3|15
1645614660000|2022-02-23 11:11:00|31451.5|31431.5|31454.3|31434.3|31456.3|31436.3|31451.3|31431.3|27
1645614670000|2022-02-23 11:11:10|31454.4|31434.4|31452.8|31432.8|31454.4|31434.4|31452.4|31432.4|16
1645614680000|2022-02-23 11:11:20|31453.1|31433.1|31452.8|31432.8|31454.4|31434.4|31451.9|31431.9|19
1645614690000|2022-02-23 11:11:30|31453.2|31433.2|31453|31433|31453.6|31433.6|31452.2|31432.2|16
1645614700000|2022-02-23 11:11:40|31453.1|31433.1|31452.6|31432.6|31453.3|31433.3|31452.4|31432.4|17
1645614710000|2022-02-23 11:11:50|31452.7|31432.7|31451.9|31431.9|31453|31433|31451.9|31431.9|6
1645614720000|2022-02-23 11:12:00|31452.1|31432.1|31456.1|31436.1|31457.1|31437.1|31452.1|31432.1|16
1645614730000|2022-02-23 11:12:10|31456|31436|31456|31436|31457.7|31437.7|31455.1|31435.1|17
1645614740000|2022-02-23 11:12:20|31455.9|31435.9|31457.1|31437.1|31457.3|31437.3|31455.7|31435.7|15
1645614750000|2022-02-23 11:12:30|31457.2|31437.2|31457.3|31437.3|31457.4|31437.4|31456.4|31436.4|14
1645614760000|2022-02-23 11:12:40|31459.1|31439.1|31458.7|31438.7|31459.1|31439.1|31457|31437|20
1645614770000|2022-02-23 11:12:50|31457.8|31437.8|31457.1|31437.1|31458.4|31438.4|31456.5|31436.5|16
1645614780000|2022-02-23 11:13:00|31457.9|31437.9|31459.6|31439.6|31459.9|31439.9|31457.9|31437.9|17
1645614790000|2022-02-23 11:13:10|31459.2|31439.2|31454.6|31434.6|31459.7|31439.7|31452.7|31432.7|27
1645614800000|2022-02-23 11:13:20|31454.8|31434.8|31454.9|31434.9|31455.3|31435.3|31454|31434|13
1645614810000|2022-02-23 11:13:30|31455|31435|31454.3|31434.3|31455|31435|31453.9|31433.9|13
1645614820000|2022-02-23 11:13:40|31454.2|31434.2|31454.2|31434.2|31454.9|31434.9|31453.8|31433.8|22
1645614830000|2022-02-23 11:13:50|31454|31434|31457.6|31437.6|31457.7|31437.7|31453.2|31433.2|23
1645614840000|2022-02-23 11:14:00|31457.9|31437.9|31461.1|31441.1|31462.4|31442.4|31457.9|31437.9|26
1645614850000|2022-02-23 11:14:10|31462.1|31442.1|31465|31445|31465.9|31445.9|31462.1|31442.1|25
1645614860000|2022-02-23 11:14:20|31464.8|31444.8|31464.6|31444.6|31466|31446|31464.1|31444.1|20
1645614870000|2022-02-23 11:14:30|31462.7|31442.7|31466.5|31446.5|31469.2|31449.2|31459.4|31439.4|33
1645614880000|2022-02-23 11:14:40|31467.2|31447.2|31458.9|31438.9|31467.7|31447.7|31456.5|31436.5|23
1645614890000|2022-02-23 11:14:50|31458.8|31438.8|31458.6|31438.6|31459.5|31439.5|31457|31437|24
1645614900000|2022-02-23 11:15:00|31458.7|31438.7|31460.8|31440.8|31462|31442|31458.7|31438.7|32
1645614910000|2022-02-23 11:15:10|31461.6|31441.6|31463.7|31443.7|31463.8|31443.8|31461.3|31441.3|32
1645614920000|2022-02-23 11:15:20|31463.5|31443.5|31466.1|31446.1|31468.4|31448.4|31462.8|31442.8|32
1645614930000|2022-02-23 11:15:30|31464.7|31444.7|31466.4|31446.4|31467|31447|31464.7|31444.7|18
1645614940000|2022-02-23 11:15:40|31466.5|31446.5|31466.8|31446.8|31467|31447|31466|31446|26
1645614950000|2022-02-23 11:15:50|31466.7|31446.7|31462.5|31442.5|31467|31447|31462.5|31442.5|16
1645614960000|2022-02-23 11:16:00|31462.2|31442.2|31458.6|31438.6|31463.4|31443.4|31457.8|31437.8|29
1645614970000|2022-02-23 11:16:10|31457.8|31437.8|31458.2|31438.2|31459|31439|31457.7|31437.7|19
1645614980000|2022-02-23 11:16:20|31459.5|31439.5|31458.2|31438.2|31460.9|31440.9|31457.7|31437.7|24
1645614990000|2022-02-23 11:16:30|31458.6|31438.6|31457.9|31437.9|31458.9|31438.9|31454.8|31434.8|16
1645615000000|2022-02-23 11:16:40|31456.8|31436.8|31451.3|31431.3|31456.8|31436.8|31451.3|31431.3|32
1645615010000|2022-02-23 11:16:50|31451.7|31431.7|31451.3|31431.3|31453.4|31433.4|31451.2|31431.2|31
1645615020000|2022-02-23 11:17:00|31451.6|31431.6|31453.6|31433.6|31454.9|31434.9|31451.2|31431.2|24
1645615030000|2022-02-23 11:17:10|31453.3|31433.3|31453.1|31433.1|31455.7|31435.7|31452.7|31432.7|22
1645615040000|2022-02-23 11:17:20|31453.4|31433.4|31453.8|31433.8|31454.5|31434.5|31453.3|31433.3|14
1645615050000|2022-02-23 11:17:30|31453.7|31433.7|31459.4|31439.4|31459.5|31439.5|31453.4|31433.4|16
1645615060000|2022-02-23 11:17:40|31459|31439|31459.6|31439.6|31460.7|31440.7|31458.9|31438.9|18
1645615070000|2022-02-23 11:17:50|31459.8|31439.8|31459.7|31439.7|31459.8|31439.8|31459.2|31439.2|9
1645615080000|2022-02-23 11:18:00|31460.9|31440.9|31457.9|31437.9|31460.9|31440.9|31457|31437|28
1645615090000|2022-02-23 11:18:10|31457.3|31437.3|31456.7|31436.7|31457.4|31437.4|31455.7|31435.7|17
1645615100000|2022-02-23 11:18:20|31456.2|31436.2|31455.3|31435.3|31456.9|31436.9|31454.5|31434.5|24
1645615110000|2022-02-23 11:18:30|31455|31435|31456.4|31436.4|31456.4|31436.4|31454.9|31434.9|12
1645615120000|2022-02-23 11:18:40|31456.5|31436.5|31455.6|31435.6|31458.8|31438.8|31455.6|31435.6|24
1645615130000|2022-02-23 11:18:50|31455.7|31435.7|31456.6|31436.6|31456.7|31436.7|31454.4|31434.4|28
1645615140000|2022-02-23 11:19:00|31456.4|31436.4|31455.6|31435.6|31457.2|31437.2|31455.4|31435.4|23
1645615150000|2022-02-23 11:19:10|31455.2|31435.2|31455|31435|31456.3|31436.3|31455|31435|22
1645615160000|2022-02-23 11:19:20|31455.1|31435.1|31455.6|31435.6|31456.2|31436.2|31454.8|31434.8|18
1645615170000|2022-02-23 11:19:30|31455.4|31435.4|31456.1|31436.1|31456.6|31436.6|31454|31434|30
1645615180000|2022-02-23 11:19:40|31455|31435|31455.8|31435.8|31457|31437|31455|31435|29
1645615190000|2022-02-23 11:19:50|31455.3|31435.3|31456.6|31436.6|31456.7|31436.7|31455.3|31435.3|30
1645615200000|2022-02-23 11:20:00|31456|31436|31456.9|31436.9|31457.6|31437.6|31456|31436|26
1645615210000|2022-02-23 11:20:10|31456.6|31436.6|31458.2|31438.2|31461.5|31441.5|31456.6|31436.6|29
1645615220000|2022-02-23 11:20:20|31458.4|31438.4|31460|31440|31461.4|31441.4|31458|31438|30
1645615230000|2022-02-23 11:20:30|31460.2|31440.2|31459.6|31439.6|31460.5|31440.5|31458.8|31438.8|22
1645615240000|2022-02-23 11:20:40|31459.8|31439.8|31459.9|31439.9|31460|31440|31458.5|31438.5|24
1645615250000|2022-02-23 11:20:50|31459.8|31439.8|31453.9|31433.9|31460.2|31440.2|31453.6|31433.6|31
1645615260000|2022-02-23 11:21:00|31453.8|31433.8|31453.8|31433.8|31456.4|31436.4|31453.6|31433.6|16
1645615270000|2022-02-23 11:21:10|31453.4|31433.4|31456.1|31436.1|31456.2|31436.2|31453.2|31433.2|21
1645615280000|2022-02-23 11:21:20|31456.2|31436.2|31456.2|31436.2|31456.8|31436.8|31455.1|31435.1|18
1645615290000|2022-02-23 11:21:30|31455.2|31435.2|31456.3|31436.3|31456.5|31436.5|31455.1|31435.1|18
1645615300000|2022-02-23 11:21:40|31456.2|31436.2|31455.3|31435.3|31456.3|31436.3|31455.1|31435.1|11
1645615310000|2022-02-23 11:21:50|31455.8|31435.8|31456|31436|31456.8|31436.8|31455.5|31435.5|17
1645615320000|2022-02-23 11:22:00|31455.8|31435.8|31454.4|31434.4|31456.2|31436.2|31453|31433|25
1645615330000|2022-02-23 11:22:10|31454|31434|31453.8|31433.8|31454.9|31434.9|31453.3|31433.3|22
1645615340000|2022-02-23 11:22:20|31453.7|31433.7|31458.2|31438.2|31459.6|31439.6|31453.7|31433.7|29
1645615350000|2022-02-23 11:22:30|31458.3|31438.3|31459.5|31439.5|31459.5|31439.5|31458.2|31438.2|19
1645615360000|2022-02-23 11:22:40|31459.6|31439.6|31459.6|31439.6|31461.4|31441.4|31457.2|31437.2|22
1645615370000|2022-02-23 11:22:50|31459.8|31439.8|31458.5|31438.5|31460.4|31440.4|31458.2|31438.2|16
1645615380000|2022-02-23 11:23:00|31458.6|31438.6|31458.3|31438.3|31458.9|31438.9|31457.5|31437.5|19
1645615390000|2022-02-23 11:23:10|31458|31438|31459.1|31439.1|31459.1|31439.1|31457.5|31437.5|16
1645615400000|2022-02-23 11:23:20|31458.9|31438.9|31456.7|31436.7|31458.9|31438.9|31455.8|31435.8|17
1645615410000|2022-02-23 11:23:30|31456.6|31436.6|31457.5|31437.5|31457.5|31437.5|31456.5|31436.5|16
1645615420000|2022-02-23 11:23:40|31457.3|31437.3|31456.8|31436.8|31457.8|31437.8|31456.5|31436.5|19
1645615430000|2022-02-23 11:23:50|31456.9|31436.9|31459.6|31439.6|31459.7|31439.7|31456.3|31436.3|20
1645615440000|2022-02-23 11:24:00|31459.1|31439.1|31460.5|31440.5|31460.5|31440.5|31459|31439|24
1645615450000|2022-02-23 11:24:10|31460.3|31440.3|31462|31442|31462.5|31442.5|31460.3|31440.3|17
1645615460000|2022-02-23 11:24:20|31461.5|31441.5|31464.1|31444.1|31465|31445|31461.5|31441.5|15
1645615470000|2022-02-23 11:24:30|31464.8|31444.8|31466.1|31446.1|31466.8|31446.8|31463.4|31443.4|23
1645615480000|2022-02-23 11:24:40|31465.9|31445.9|31466.1|31446.1|31466.5|31446.5|31465.1|31445.1|20
1645615490000|2022-02-23 11:24:50|31467.3|31447.3|31464.7|31444.7|31467.3|31447.3|31464.6|31444.6|20
1645615500000|2022-02-23 11:25:00|31464.6|31444.6|31463.8|31443.8|31465|31445|31463.5|31443.5|25
1645615510000|2022-02-23 11:25:10|31463.6|31443.6|31466|31446|31466|31446|31462.6|31442.6|23
1645615520000|2022-02-23 11:25:20|31465.4|31445.4|31467.9|31447.9|31468.2|31448.2|31464.6|31444.6|25
1645615530000|2022-02-23 11:25:30|31467.1|31447.1|31466.2|31446.2|31468.5|31448.5|31466.2|31446.2|33
1645615540000|2022-02-23 11:25:40|31466|31446|31467.3|31447.3|31467.8|31447.8|31466|31446|21
1645615550000|2022-02-23 11:25:50|31467.1|31447.1|31466.3|31446.3|31469.1|31449.1|31466.3|31446.3|23
1645615560000|2022-02-23 11:26:00|31467.4|31447.4|31466.2|31446.2|31467.5|31447.5|31466.2|31446.2|25
1645615570000|2022-02-23 11:26:10|31466.1|31446.1|31467.1|31447.1|31467.7|31447.7|31466|31446|20
1645615580000|2022-02-23 11:26:20|31467.8|31447.8|31467.3|31447.3|31468.5|31448.5|31466.7|31446.7|17
1645615590000|2022-02-23 11:26:30|31466.1|31446.1|31466.1|31446.1|31466.8|31446.8|31465|31445|20
1645615600000|2022-02-23 11:26:40|31466|31446|31466.5|31446.5|31467.5|31447.5|31464.6|31444.6|22
1645615610000|2022-02-23 11:26:50|31465.5|31445.5|31466.4|31446.4|31467.4|31447.4|31465.5|31445.5|22
1645615620000|2022-02-23 11:27:00|31466.5|31446.5|31466.9|31446.9|31467.9|31447.9|31463|31443|23
1645615630000|2022-02-23 11:27:10|31467.2|31447.2|31469|31449|31469|31449|31466.7|31446.7|16
1645615640000|2022-02-23 11:27:20|31468.4|31448.4|31466.8|31446.8|31469.5|31449.5|31466.7|31446.7|20
1645615650000|2022-02-23 11:27:30|31465.9|31445.9|31467.1|31447.1|31468.5|31448.5|31465.2|31445.2|24
1645615660000|2022-02-23 11:27:40|31466|31446|31467.5|31447.5|31467.7|31447.7|31465.2|31445.2|22
1645615670000|2022-02-23 11:27:50|31467.4|31447.4|31468.2|31448.2|31469.5|31449.5|31467.3|31447.3|18
1645615680000|2022-02-23 11:28:00|31468.7|31448.7|31466.9|31446.9|31468.7|31448.7|31464.8|31444.8|29
1645615690000|2022-02-23 11:28:10|31466.8|31446.8|31465.4|31445.4|31466.8|31446.8|31465.3|31445.3|15
1645615700000|2022-02-23 11:28:20|31465.2|31445.2|31467.2|31447.2|31467.2|31447.2|31464.9|31444.9|22
1645615710000|2022-02-23 11:28:30|31467.5|31447.5|31467|31447|31468.9|31448.9|31465.4|31445.4|21
1645615720000|2022-02-23 11:28:40|31467.1|31447.1|31466.4|31446.4|31468.2|31448.2|31466|31446|22
1645615730000|2022-02-23 11:28:50|31466.5|31446.5|31466.1|31446.1|31466.9|31446.9|31465.8|31445.8|15
1645615740000|2022-02-23 11:29:00|31466.2|31446.2|31489.2|31469.2|31490.2|31470.2|31466.1|31446.1|35
1645615750000|2022-02-23 11:29:10|31489.7|31469.7|31490.3|31470.3|31490.6|31470.6|31488.9|31468.9|25
1645615760000|2022-02-23 11:29:20|31490.5|31470.5|31489.9|31469.9|31490.5|31470.5|31488.5|31468.5|20
1645615770000|2022-02-23 11:29:30|31489.7|31469.7|31489.4|31469.4|31490.2|31470.2|31488.6|31468.6|15
1645615780000|2022-02-23 11:29:40|31489.1|31469.1|31487.1|31467.1|31490.3|31470.3|31486.1|31466.1|21
1645615790000|2022-02-23 11:29:50|31487.4|31467.4|31486.8|31466.8|31487.7|31467.7|31486.3|31466.3|18
1645615800000|2022-02-23 11:30:00|31487.1|31467.1|31486.3|31466.3|31489.6|31469.6|31484.1|31464.1|25
1645615810000|2022-02-23 11:30:10|31486.2|31466.2|31486.3|31466.3|31486.5|31466.5|31485.6|31465.6|24
1645615820000|2022-02-23 11:30:20|31486.8|31466.8|31485.6|31465.6|31486.8|31466.8|31485.4|31465.4|20
1645615830000|2022-02-23 11:30:30|31486.4|31466.4|31487|31467|31487|31467|31485.4|31465.4|16
1645615840000|2022-02-23 11:30:40|31486.7|31466.7|31483|31463|31486.7|31466.7|31479.7|31459.7|24
1645615850000|2022-02-23 11:30:50|31482.8|31462.8|31483.8|31463.8|31485|31465|31482.8|31462.8|26
1645615860000|2022-02-23 11:31:00|31484|31464|31483.3|31463.3|31484.6|31464.6|31482.8|31462.8|19
1645615870000|2022-02-23 11:31:10|31484|31464|31479.2|31459.2|31484.2|31464.2|31476.9|31456.9|25
1645615880000|2022-02-23 11:31:20|31479.9|31459.9|31478.9|31458.9|31480.5|31460.5|31478|31458|23
1645615890000|2022-02-23 11:31:30|31480.2|31460.2|31479.3|31459.3|31483|31463|31477.4|31457.4|28
1645615900000|2022-02-23 11:31:40|31479.5|31459.5|31480.9|31460.9|31481.8|31461.8|31479.4|31459.4|21
1645615910000|2022-02-23 11:31:50|31480.7|31460.7|31481.5|31461.5|31481.5|31461.5|31479|31459|26
1645615920000|2022-02-23 11:32:00|31481.1|31461.1|31481|31461|31481.8|31461.8|31480.1|31460.1|19
1645615930000|2022-02-23 11:32:10|31481.3|31461.3|31479.4|31459.4|31481.3|31461.3|31478.6|31458.6|30
1645615940000|2022-02-23 11:32:20|31479|31459|31481.2|31461.2|31481.8|31461.8|31479|31459|11
1645615950000|2022-02-23 11:32:30|31481.9|31461.9|31481.4|31461.4|31482.5|31462.5|31479.9|31459.9|21
1645615960000|2022-02-23 11:32:40|31481.2|31461.2|31480.3|31460.3|31482.9|31462.9|31480.3|31460.3|18
1645615970000|2022-02-23 11:32:50|31480.2|31460.2|31481.7|31461.7|31481.7|31461.7|31480.1|31460.1|13
1645615980000|2022-02-23 11:33:00|31481.8|31461.8|31482.3|31462.3|31483.7|31463.7|31481.4|31461.4|12
1645615990000|2022-02-23 11:33:10|31482.5|31462.5|31482.3|31462.3|31485.1|31465.1|31481.6|31461.6|26
1645616000000|2022-02-23 11:33:20|31482.9|31462.9|31481.9|31461.9|31483.8|31463.8|31481.9|31461.9|23
1645616010000|2022-02-23 11:33:30|31482|31462|31479|31459|31482.1|31462.1|31479|31459|23
1645616020000|2022-02-23 11:33:40|31479.4|31459.4|31478.9|31458.9|31482.2|31462.2|31477|31457|28
1645616030000|2022-02-23 11:33:50|31477.9|31457.9|31477.8|31457.8|31480.4|31460.4|31476.9|31456.9|26
1645616040000|2022-02-23 11:34:00|31477.5|31457.5|31479.8|31459.8|31481.2|31461.2|31476|31456|20
1645616050000|2022-02-23 11:34:10|31480.8|31460.8|31474.7|31454.7|31480.8|31460.8|31474.2|31454.2|21
1645616060000|2022-02-23 11:34:20|31473.7|31453.7|31478.6|31458.6|31479.7|31459.7|31471.7|31451.7|25
1645616070000|2022-02-23 11:34:30|31478.5|31458.5|31478.4|31458.4|31479|31459|31477.6|31457.6|18
1645616080000|2022-02-23 11:34:40|31478.5|31458.5|31478|31458|31478.7|31458.7|31477.9|31457.9|8
1645616090000|2022-02-23 11:34:50|31478.1|31458.1|31479.7|31459.7|31480.7|31460.7|31477.8|31457.8|17
1645616100000|2022-02-23 11:35:00|31478.1|31458.1|31477.2|31457.2|31479.9|31459.9|31477|31457|18
1645616110000|2022-02-23 11:35:10|31477.1|31457.1|31476.8|31456.8|31477.3|31457.3|31476.6|31456.6|14
1645616120000|2022-02-23 11:35:20|31476.9|31456.9|31475.3|31455.3|31476.9|31456.9|31474.7|31454.7|19
1645616130000|2022-02-23 11:35:30|31476.2|31456.2|31474.9|31454.9|31476.5|31456.5|31474.9|31454.9|17
1645616140000|2022-02-23 11:35:40|31475.3|31455.3|31472.5|31452.5|31475.9|31455.9|31470.9|31450.9|24
1645616150000|2022-02-23 11:35:50|31471.9|31451.9|31472.5|31452.5|31474.6|31454.6|31470.8|31450.8|18
1645616160000|2022-02-23 11:36:00|31472.4|31452.4|31472.7|31452.7|31474.9|31454.9|31471|31451|17
1645616170000|2022-02-23 11:36:10|31473.2|31453.2|31480.4|31460.4|31482.1|31462.1|31472.9|31452.9|21
1645616180000|2022-02-23 11:36:20|31481.9|31461.9|31477.5|31457.5|31481.9|31461.9|31476.2|31456.2|23
1645616190000|2022-02-23 11:36:30|31479.7|31459.7|31478|31458|31480.4|31460.4|31477.7|31457.7|20
1645616200000|2022-02-23 11:36:40|31478.8|31458.8|31480.1|31460.1|31483|31463|31478.8|31458.8|29
1645616210000|2022-02-23 11:36:50|31482.4|31462.4|31479.8|31459.8|31482.4|31462.4|31479.8|31459.8|17
1645616220000|2022-02-23 11:37:00|31479.6|31459.6|31480.9|31460.9|31480.9|31460.9|31479.6|31459.6|16
1645616230000|2022-02-23 11:37:10|31481|31461|31477.6|31457.6|31481|31461|31474|31454|19
1645616240000|2022-02-23 11:37:20|31476.6|31456.6|31478.1|31458.1|31478.1|31458.1|31476.2|31456.2|15
1645616250000|2022-02-23 11:37:30|31477.8|31457.8|31480.4|31460.4|31480.4|31460.4|31476.9|31456.9|20
1645616260000|2022-02-23 11:37:40|31479.9|31459.9|31478.1|31458.1|31480.6|31460.6|31478|31458|17
1645616270000|2022-02-23 11:37:50|31477.9|31457.9|31477.7|31457.7|31478.6|31458.6|31477.2|31457.2|18
1645616280000|2022-02-23 11:38:00|31477.5|31457.5|31473.4|31453.4|31478.8|31458.8|31471.4|31451.4|32
1645616290000|2022-02-23 11:38:10|31472.8|31452.8|31475.2|31455.2|31477.2|31457.2|31472.8|31452.8|26
1645616300000|2022-02-23 11:38:20|31475.1|31455.1|31474|31454|31475.1|31455.1|31473.1|31453.1|22
1645616310000|2022-02-23 11:38:30|31474.5|31454.5|31473.1|31453.1|31474.5|31454.5|31468.2|31448.2|32
1645616320000|2022-02-23 11:38:40|31472.8|31452.8|31473.2|31453.2|31475.1|31455.1|31471.8|31451.8|27
1645616330000|2022-02-23 11:38:50|31473.1|31453.1|31473.2|31453.2|31475.7|31455.7|31472.7|31452.7|28
1645616340000|2022-02-23 11:39:00|31473.5|31453.5|31475|31455|31476.5|31456.5|31472.6|31452.6|24
1645616350000|2022-02-23 11:39:10|31474.1|31454.1|31472.9|31452.9|31477.4|31457.4|31472.2|31452.2|27
1645616360000|2022-02-23 11:39:20|31472.2|31452.2|31475.5|31455.5|31477|31457|31472.2|31452.2|16
1645616370000|2022-02-23 11:39:30|31475.2|31455.2|31476.7|31456.7|31476.7|31456.7|31470.7|31450.7|29
1645616380000|2022-02-23 11:39:40|31475.7|31455.7|31474.3|31454.3|31475.7|31455.7|31471|31451|23
1645616390000|2022-02-23 11:39:50|31473.3|31453.3|31476.3|31456.3|31477.7|31457.7|31473.3|31453.3|19
1645616400000|2022-02-23 11:40:00|31473.4|31453.4|31474.3|31454.3|31474.6|31454.6|31473.4|31453.4|12
1645616410000|2022-02-23 11:40:10|31474.2|31454.2|31475|31455|31476|31456|31470.5|31450.5|24
1645616420000|2022-02-23 11:40:20|31475.5|31455.5|31488.3|31468.3|31490.3|31470.3|31475|31455|25
1645616430000|2022-02-23 11:40:30|31488.7|31468.7|31487.9|31467.9|31493.1|31473.1|31487.9|31467.9|31
1645616440000|2022-02-23 11:40:40|31488.6|31468.6|31494.2|31474.2|31495.1|31475.1|31486.3|31466.3|18
1645616450000|2022-02-23 11:40:50|31487.9|31467.9|31488.6|31468.6|31489.4|31469.4|31487.5|31467.5|26
1645616460000|2022-02-23 11:41:00|31488.4|31468.4|31488.6|31468.6|31491.9|31471.9|31485.7|31465.7|31
1645616470000|2022-02-23 11:41:10|31487.3|31467.3|31501.7|31451.7|31501.7|31467.9|31482.5|31449|22
1645616480000|2022-02-23 11:41:20|31484.4|31464.4|31477.2|31457.2|31484.6|31464.6|31476.7|31456.7|30
1645616490000|2022-02-23 11:41:30|31477.3|31457.3|31479.2|31459.2|31495.9|31461.9|31477.3|31442.6|24
1645616500000|2022-02-23 11:41:40|31478.6|31458.6|31473.1|31453.1|31486.8|31459.8|31472.8|31436.8|23
1645616510000|2022-02-23 11:41:50|31474.2|31454.2|31473.8|31453.8|31475.1|31455.1|31472.7|31452.7|19
1645616520000|2022-02-23 11:42:00|31473.9|31453.9|31475.4|31455.4|31475.4|31455.4|31471.5|31451.5|20
1645616530000|2022-02-23 11:42:10|31473.6|31453.6|31474.5|31454.5|31475|31455|31472.7|31452.7|19
1645616540000|2022-02-23 11:42:20|31474.8|31454.8|31472.7|31452.7|31474.9|31454.9|31472.2|31452.2|14
1645616550000|2022-02-23 11:42:30|31472.5|31452.5|31473.5|31453.5|31474.1|31454.1|31472.5|31452.5|17
1645616560000|2022-02-23 11:42:40|31473.3|31453.3|31473|31453|31473.9|31453.9|31472|31452|18
1645616570000|2022-02-23 11:42:50|31472.9|31452.9|31472.8|31452.8|31473.9|31453.9|31471.2|31451.2|22
1645616580000|2022-02-23 11:43:00|31472.2|31452.2|31474.8|31454.8|31475|31455|31472.2|31452.2|15
1645616590000|2022-02-23 11:43:10|31474.6|31454.6|31472.5|31452.5|31474.7|31454.7|31469|31449|15
1645616600000|2022-02-23 11:43:20|31472.9|31452.9|31471.8|31451.8|31473.1|31453.1|31470.8|31450.8|17
1645616610000|2022-02-23 11:43:30|31471.9|31451.9|31468.2|31448.2|31471.9|31451.9|31467.3|31447.3|23
1645616620000|2022-02-23 11:43:40|31467.6|31447.6|31469.3|31449.3|31470.6|31450.6|31467.6|31447.6|11
1645616630000|2022-02-23 11:43:50|31470.2|31450.2|31473.9|31453.9|31473.9|31453.9|31469.2|31449.2|15
1645616640000|2022-02-23 11:44:00|31473.6|31453.6|31474.5|31454.5|31474.9|31454.9|31469.6|31449.6|33
1645616650000|2022-02-23 11:44:10|31474.6|31454.6|31481.2|31461.2|31481.2|31461.2|31474.2|31454.2|14
1645616660000|2022-02-23 11:44:20|31480.7|31460.7|31481.2|31461.2|31482.2|31462.2|31478.5|31458.5|22
1645616670000|2022-02-23 11:44:30|31480.9|31460.9|31481.2|31461.2|31482.9|31462.9|31479.5|31459.5|18
1645616680000|2022-02-23 11:44:40|31480.9|31460.9|31484.2|31464.2|31484.6|31464.6|31480.9|31460.9|16
1645616690000|2022-02-23 11:44:50|31484.3|31464.3|31483.3|31463.3|31485.1|31465.1|31483.2|31463.2|18
1645616700000|2022-02-23 11:45:00|31483.8|31463.8|31481.9|31461.9|31486.6|31466.6|31479.7|31459.7|26
1645616710000|2022-02-23 11:45:10|31482|31462|31479.1|31459.1|31482.3|31462.3|31478.8|31458.8|21
1645616720000|2022-02-23 11:45:20|31478.8|31458.8|31477.5|31457.5|31481.7|31461.7|31477.2|31457.2|29
1645616730000|2022-02-23 11:45:30|31477.7|31457.7|31478.1|31458.1|31478.7|31458.7|31476.5|31456.5|19
1645616740000|2022-02-23 11:45:40|31478|31458|31477.2|31457.2|31478.2|31458.2|31477|31457|17
1645616750000|2022-02-23 11:45:50|31477|31457|31478|31458|31478.8|31458.8|31477|31457|20
1645616760000|2022-02-23 11:46:00|31477.6|31457.6|31475.8|31455.8|31478|31458|31475.8|31455.8|18
1645616770000|2022-02-23 11:46:10|31475.9|31455.9|31472.9|31452.9|31476.4|31456.4|31472.1|31452.1|24
1645616780000|2022-02-23 11:46:20|31473.4|31453.4|31472.5|31452.5|31474|31454|31472.5|31452.5|13
1645616790000|2022-02-23 11:46:30|31473.2|31453.2|31472.5|31452.5|31473.3|31453.3|31471.5|31451.5|13
1645616800000|2022-02-23 11:46:40|31471.6|31451.6|31472.4|31452.4|31473.3|31453.3|31471.5|31451.5|14
1645616810000|2022-02-23 11:46:50|31472.6|31452.6|31467.7|31447.7|31473.4|31453.4|31467.2|31447.2|26
1645616820000|2022-02-23 11:47:00|31467.8|31447.8|31466.7|31446.7|31468.6|31448.6|31465.6|31445.6|23
1645616830000|2022-02-23 11:47:10|31466|31446|31464|31444|31466.9|31446.9|31464|31444|14
1645616840000|2022-02-23 11:47:20|31464.4|31444.4|31465.3|31445.3|31465.3|31445.3|31464.2|31444.2|14
1645616850000|2022-02-23 11:47:30|31465.2|31445.2|31465.2|31445.2|31466.1|31446.1|31464.6|31444.6|24
1645616860000|2022-02-23 11:47:40|31466.1|31446.1|31466.1|31446.1|31467|31447|31465.4|31445.4|12
1645616870000|2022-02-23 11:47:50|31466.6|31446.6|31467.1|31447.1|31467.3|31447.3|31466.2|31446.2|8
1645616880000|2022-02-23 11:48:00|31466|31446|31462.8|31442.8|31466.2|31446.2|31462.1|31442.1|21
1645616890000|2022-02-23 11:48:10|31462|31442|31459.4|31439.4|31462.9|31442.9|31459.1|31439.1|20
1645616900000|2022-02-23 11:48:20|31460|31440|31459.3|31439.3|31460|31440|31457.6|31437.6|12
1645616910000|2022-02-23 11:48:30|31459.6|31439.6|31459.4|31439.4|31461.1|31441.1|31458.9|31438.9|20
1645616920000|2022-02-23 11:48:40|31459.6|31439.6|31460|31440|31460|31440|31459.2|31439.2|15
1645616930000|2022-02-23 11:48:50|31459.9|31439.9|31459.4|31439.4|31459.9|31439.9|31459.1|31439.1|11
1645616940000|2022-02-23 11:49:00|31459.8|31439.8|31459.5|31439.5|31461.9|31441.9|31459|31439|22
1645616950000|2022-02-23 11:49:10|31459.6|31439.6|31458.6|31438.6|31460.6|31440.6|31458.3|31438.3|21
1645616960000|2022-02-23 11:49:20|31459|31439|31461.8|31441.8|31462.5|31442.5|31458.5|31438.5|25
1645616970000|2022-02-23 11:49:30|31462.1|31442.1|31461.9|31441.9|31462.4|31442.4|31461.6|31441.6|11
1645616980000|2022-02-23 11:49:40|31462.1|31442.1|31462.8|31442.8|31462.8|31442.8|31461.9|31441.9|8
1645616990000|2022-02-23 11:49:50|31465.3|31445.3|31468.4|31448.4|31469.2|31449.2|31465.3|31445.3|28
1645617000000|2022-02-23 11:50:00|31467.5|31447.5|31465.1|31445.1|31468|31448|31465|31445|18
1645617010000|2022-02-23 11:50:10|31465|31445|31464.9|31444.9|31466.7|31446.7|31464.4|31444.4|21
1645617020000|2022-02-23 11:50:20|31464.4|31444.4|31465.6|31445.6|31466|31446|31464.3|31444.3|16
1645617030000|2022-02-23 11:50:30|31465.7|31445.7|31464.9|31444.9|31465.9|31445.9|31464.7|31444.7|23
1645617040000|2022-02-23 11:50:40|31464.8|31444.8|31463.5|31443.5|31464.8|31444.8|31462.7|31442.7|20
1645617050000|2022-02-23 11:50:50|31463.4|31443.4|31463.4|31443.4|31464|31444|31462|31442|14
1645617060000|2022-02-23 11:51:00|31463.8|31443.8|31462.7|31442.7|31463.9|31443.9|31462.2|31442.2|18
1645617070000|2022-02-23 11:51:10|31462.6|31442.6|31464.3|31444.3|31465.8|31445.8|31460.9|31440.9|24
1645617080000|2022-02-23 11:51:20|31464.2|31444.2|31468.9|31448.9|31469|31449|31463.1|31443.1|34
1645617090000|2022-02-23 11:51:30|31469|31449|31464.4|31444.4|31469|31449|31463.3|31443.3|20
1645617100000|2022-02-23 11:51:40|31464.3|31444.3|31464.6|31444.6|31470.7|31450.7|31462|31442|34
1645617110000|2022-02-23 11:51:50|31464.3|31444.3|31461.5|31441.5|31464.3|31444.3|31458.9|31438.9|14
1645617120000|2022-02-23 11:52:00|31461.2|31441.2|31462.3|31442.3|31462.5|31442.5|31460.8|31440.8|16
1645617130000|2022-02-23 11:52:10|31462.4|31442.4|31461.9|31441.9|31462.4|31442.4|31461.6|31441.6|12
1645617140000|2022-02-23 11:52:20|31462|31442|31462.6|31442.6|31463.3|31443.3|31460.8|31440.8|23
1645617150000|2022-02-23 11:52:30|31462.7|31442.7|31462.7|31442.7|31463|31443|31461.4|31441.4|14
1645617160000|2022-02-23 11:52:40|31462.6|31442.6|31463|31443|31463.9|31443.9|31462.5|31442.5|17
1645617170000|2022-02-23 11:52:50|31462.9|31442.9|31462.2|31442.2|31462.9|31442.9|31460.8|31440.8|18
1645617180000|2022-02-23 11:53:00|31462|31442|31461.9|31441.9|31463|31443|31460.3|31440.3|21
1645617190000|2022-02-23 11:53:10|31461.5|31441.5|31460.5|31440.5|31461.5|31441.5|31459.9|31439.9|19
1645617200000|2022-02-23 11:53:20|31460.2|31440.2|31459.7|31439.7|31461.8|31441.8|31459|31439|14
1645617210000|2022-02-23 11:53:30|31460.3|31440.3|31459.7|31439.7|31460.4|31440.4|31459.7|31439.7|16
1645617220000|2022-02-23 11:53:40|31459.6|31439.6|31458.1|31438.1|31460.2|31440.2|31457.9|31437.9|14
1645617230000|2022-02-23 11:53:50|31459.8|31439.8|31460.2|31440.2|31460.4|31440.4|31459|31439|12
1645617240000|2022-02-23 11:54:00|31459.9|31439.9|31460.3|31440.3|31461.5|31441.5|31459.5|31439.5|22
1645617250000|2022-02-23 11:54:10|31460.2|31440.2|31464|31444|31466.1|31446.1|31460|31440|18
1645617260000|2022-02-23 11:54:20|31463.3|31443.3|31462.8|31442.8|31463.4|31443.4|31462|31442|11
1645617270000|2022-02-23 11:54:30|31462.1|31442.1|31461.7|31441.7|31463.2|31443.2|31461|31441|19
1645617280000|2022-02-23 11:54:40|31461.8|31441.8|31461.4|31441.4|31462.5|31442.5|31461.1|31441.1|11
1645617290000|2022-02-23 11:54:50|31461.2|31441.2|31459.7|31439.7|31461.6|31441.6|31459.3|31439.3|15
1645617300000|2022-02-23 11:55:00|31460.1|31440.1|31459.6|31439.6|31461|31441|31459.1|31439.1|21
1645617310000|2022-02-23 11:55:10|31459.7|31439.7|31459.9|31439.9|31461.3|31441.3|31459.5|31439.5|13
1645617320000|2022-02-23 11:55:20|31460.8|31440.8|31458.2|31438.2|31464.2|31444.2|31458.2|31438.2|24
1645617330000|2022-02-23 11:55:30|31460.6|31440.6|31460.6|31440.6|31461.8|31441.8|31458.2|31438.2|19
1645617340000|2022-02-23 11:55:40|31460.5|31440.5|31454.7|31434.7|31460.6|31440.6|31454.5|31434.5|16
1645617350000|2022-02-23 11:55:50|31454.8|31434.8|31453.4|31433.4|31455.2|31435.2|31453.2|31433.2|19
1645617360000|2022-02-23 11:56:00|31453.6|31433.6|31449.3|31429.3|31453.6|31433.6|31448.2|31428.2|25
1645617370000|2022-02-23 11:56:10|31448.8|31428.8|31451.8|31431.8|31452.3|31432.3|31448.7|31428.7|18
1645617380000|2022-02-23 11:56:20|31452.8|31432.8|31457.2|31437.2|31457.9|31437.9|31452.8|31432.8|23
1645617390000|2022-02-23 11:56:30|31457.4|31437.4|31457|31437|31458.6|31438.6|31456.6|31436.6|23
1645617400000|2022-02-23 11:56:40|31457.1|31437.1|31459.9|31439.9|31462.3|31442.3|31456.8|31436.8|23
1645617410000|2022-02-23 11:56:50|31460|31440|31456|31436|31461.4|31441.4|31456|31436|25
1645617420000|2022-02-23 11:57:00|31459.1|31439.1|31460|31440|31460|31440|31457.2|31437.2|29
1645617430000|2022-02-23 11:57:10|31459.7|31439.7|31462.8|31442.8|31464.4|31444.4|31459.7|31439.7|33
1645617440000|2022-02-23 11:57:20|31462.7|31442.7|31460.7|31440.7|31463.1|31443.1|31459.8|31439.8|25
1645617450000|2022-02-23 11:57:30|31460.6|31440.6|31462.8|31442.8|31462.8|31442.8|31460.6|31440.6|19
1645617460000|2022-02-23 11:57:40|31462.9|31442.9|31463.6|31443.6|31463.9|31443.9|31462.7|31442.7|23
1645617470000|2022-02-23 11:57:50|31463.4|31443.4|31458.9|31438.9|31463.4|31443.4|31458.9|31438.9|34
1645617480000|2022-02-23 11:58:00|31458.7|31438.7|31462.2|31442.2|31462.5|31442.5|31457.9|31437.9|28
1645617490000|2022-02-23 11:58:10|31462|31442|31464.5|31444.5|31465.6|31445.6|31462|31442|30
1645617500000|2022-02-23 11:58:20|31464|31444|31472.6|31452.6|31475.1|31455.1|31464|31444|29
1645617510000|2022-02-23 11:58:30|31472.5|31452.5|31473.8|31453.8|31474.9|31454.9|31472.2|31452.2|32
1645617520000|2022-02-23 11:58:40|31472.8|31452.8|31474.7|31454.7|31476.3|31456.3|31472.8|31452.8|28
1645617530000|2022-02-23 11:58:50|31474.8|31454.8|31473.9|31453.9|31475.4|31455.4|31473.1|31453.1|23
1645617540000|2022-02-23 11:59:00|31474|31454|31467.7|31447.7|31474.6|31454.6|31463.8|31443.8|32
1645617550000|2022-02-23 11:59:10|31466|31446|31465.2|31445.2|31467.8|31447.8|31465|31445|27
1645617560000|2022-02-23 11:59:20|31466|31446|31468.3|31448.3|31469|31449|31465|31445|31
1645617570000|2022-02-23 11:59:30|31468.2|31448.2|31471.7|31451.7|31471.7|31451.7|31468|31448|32
1645617580000|2022-02-23 11:59:40|31471.1|31451.1|31472.3|31452.3|31473.6|31453.6|31471|31451|25
1645617590000|2022-02-23 11:59:50|31472.4|31452.4|31472.6|31452.6|31473.3|31453.3|31471.4|31451.4|18
1645617600000|2022-02-23 12:00:00|31473.2|31453.2|31471.4|31451.4|31473.5|31453.5|31471.1|31451.1|29
1645617610000|2022-02-23 12:00:10|31471|31451|31471.3|31451.3|31474.1|31454.1|31470.8|31450.8|28
1645617620000|2022-02-23 12:00:20|31471.5|31451.5|31472.9|31452.9|31473.9|31453.9|31471.1|31451.1|32
1645617630000|2022-02-23 12:00:30|31473|31453|31473.2|31453.2|31476|31456|31473|31453|16
1645617640000|2022-02-23 12:00:40|31473.1|31453.1|31472.7|31452.7|31473.2|31453.2|31472.1|31452.1|19
1645617650000|2022-02-23 12:00:50|31472.6|31452.6|31473.4|31453.4|31475.3|31455.3|31472.2|31452.2|20
1645617660000|2022-02-23 12:01:00|31473|31453|31468.7|31448.7|31473.2|31453.2|31468.1|31448.1|29
1645617670000|2022-02-23 12:01:10|31469.1|31449.1|31468.5|31448.5|31469.4|31449.4|31468.1|31448.1|19
1645617680000|2022-02-23 12:01:20|31468.7|31448.7|31470.2|31450.2|31470.4|31450.4|31467.9|31447.9|16
1645617690000|2022-02-23 12:01:30|31470|31450|31467.9|31447.9|31470.1|31450.1|31467.1|31447.1|21
1645617700000|2022-02-23 12:01:40|31467.8|31447.8|31465.8|31445.8|31467.9|31447.9|31465.7|31445.7|15
1645617710000|2022-02-23 12:01:50|31465.7|31445.7|31467.3|31447.3|31467.3|31447.3|31465.4|31445.4|16
1645617720000|2022-02-23 12:02:00|31467.7|31447.7|31467|31447|31469|31449|31464.3|31444.3|23
1645617730000|2022-02-23 12:02:10|31465.6|31445.6|31467.6|31447.6|31467.6|31447.6|31465.6|31445.6|20
1645617740000|2022-02-23 12:02:20|31467.3|31447.3|31467.9|31447.9|31468.3|31448.3|31466|31446|21
1645617750000|2022-02-23 12:02:30|31468|31448|31469.4|31449.4|31470.2|31450.2|31466|31446|23
1645617760000|2022-02-23 12:02:40|31469.2|31449.2|31470|31450|31471.9|31451.9|31466.4|31446.4|28
1645617770000|2022-02-23 12:02:50|31470.4|31450.4|31471.1|31451.1|31472.2|31452.2|31468.8|31448.8|27
1645617780000|2022-02-23 12:03:00|31470.8|31450.8|31473.4|31453.4|31474.7|31454.7|31469.9|31449.9|24
1645617790000|2022-02-23 12:03:10|31473.3|31453.3|31472.5|31452.5|31474.2|31454.2|31471.6|31451.6|25
1645617800000|2022-02-23 12:03:20|31473.3|31453.3|31470.8|31450.8|31473.3|31453.3|31470.5|31450.5|28
1645617810000|2022-02-23 12:03:30|31471|31451|31474.1|31454.1|31475.7|31455.7|31468.4|31448.4|29
1645617820000|2022-02-23 12:03:40|31474.3|31454.3|31470.7|31450.7|31474.4|31454.4|31470|31450|31
1645617830000|2022-02-23 12:03:50|31470.4|31450.4|31470.7|31450.7|31474|31454|31470.4|31450.4|32
1645617840000|2022-02-23 12:04:00|31471.5|31451.5|31470.8|31450.8|31474|31454|31469.9|31449.9|29
1645617850000|2022-02-23 12:04:10|31472|31452|31469.5|31449.5|31475.4|31455.4|31469.2|31449.2|34
1645617860000|2022-02-23 12:04:20|31471|31451|31469.7|31449.7|31471.1|31451.1|31468.4|31448.4|28
1645617870000|2022-02-23 12:04:30|31469.2|31449.2|31465.6|31445.6|31469.3|31449.3|31464.8|31444.8|33
1645617880000|2022-02-23 12:04:40|31466|31446|31466.5|31446.5|31467.8|31447.8|31464.8|31444.8|28
1645617890000|2022-02-23 12:04:50|31466.4|31446.4|31466.8|31446.8|31468.5|31448.5|31466.2|31446.2|22
1645617900000|2022-02-23 12:05:00|31466.7|31446.7|31469.7|31449.7|31469.7|31449.7|31465.9|31445.9|33
1645617910000|2022-02-23 12:05:10|31469.6|31449.6|31467.4|31447.4|31469.6|31449.6|31465.8|31445.8|32
1645617920000|2022-02-23 12:05:20|31467.5|31447.5|31466.6|31446.6|31467.7|31447.7|31466.4|31446.4|24
1645617930000|2022-02-23 12:05:30|31467|31447|31464.8|31444.8|31467.7|31447.7|31464.4|31444.4|28
1645617940000|2022-02-23 12:05:40|31465.4|31445.4|31465|31445|31467.7|31447.7|31464.5|31444.5|20
1645617950000|2022-02-23 12:05:50|31464.9|31444.9|31465.8|31445.8|31467.3|31447.3|31464.3|31444.3|31
1645617960000|2022-02-23 12:06:00|31465.5|31445.5|31465.7|31445.7|31468.2|31448.2|31465.3|31445.3|26
1645617970000|2022-02-23 12:06:10|31465.9|31445.9|31465.5|31445.5|31467.9|31447.9|31464|31444|29
1645617980000|2022-02-23 12:06:20|31465.2|31445.2|31465.1|31445.1|31466.4|31446.4|31463.1|31443.1|33
1645617990000|2022-02-23 12:06:30|31465.6|31445.6|31465.4|31445.4|31465.6|31445.6|31465.2|31445.2|22
1645618000000|2022-02-23 12:06:40|31465.2|31445.2|31461.9|31441.9|31465.3|31445.3|31461.5|31441.5|23
1645618010000|2022-02-23 12:06:50|31461.7|31441.7|31461.2|31441.2|31461.8|31441.8|31460.9|31440.9|26
1645618020000|2022-02-23 12:07:00|31461.3|31441.3|31462.8|31442.8|31463.7|31443.7|31460.4|31440.4|31
1645618030000|2022-02-23 12:07:10|31460.8|31440.8|31464.3|31444.3|31467.1|31447.1|31460.8|31440.8|34
1645618040000|2022-02-23 12:07:20|31464.4|31444.4|31466.2|31446.2|31469|31449|31464.1|31444.1|27
1645618050000|2022-02-23 12:07:30|31465.9|31445.9|31468.9|31448.9|31468.9|31448.9|31465.2|31445.2|24
1645618060000|2022-02-23 12:07:40|31468.7|31448.7|31469.1|31449.1|31469.5|31449.5|31466.9|31446.9|28
1645618070000|2022-02-23 12:07:50|31468.8|31448.8|31466.1|31446.1|31468.8|31448.8|31465|31445|21
1645618080000|2022-02-23 12:08:00|31467.6|31447.6|31464.8|31444.8|31468.3|31448.3|31462.2|31442.2|32
1645618090000|2022-02-23 12:08:10|31464.7|31444.7|31466.1|31446.1|31467.3|31447.3|31464|31444|33
1645618100000|2022-02-23 12:08:20|31466.2|31446.2|31466.1|31446.1|31468.1|31448.1|31465.8|31445.8|36
1645618110000|2022-02-23 12:08:30|31466|31446|31465|31445|31466.6|31446.6|31463.3|31443.3|33
1645618120000|2022-02-23 12:08:40|31464.2|31444.2|31464.3|31444.3|31465.5|31445.5|31464.2|31444.2|35
1645618130000|2022-02-23 12:08:50|31464.5|31444.5|31467.1|31447.1|31470.8|31450.8|31464.5|31444.5|35
1645618140000|2022-02-23 12:09:00|31466.1|31446.1|31464.5|31444.5|31466.1|31446.1|31462.2|31442.2|38
1645618150000|2022-02-23 12:09:10|31463|31443|31465.7|31445.7|31466.2|31446.2|31462.8|31442.8|32
1645618160000|2022-02-23 12:09:20|31465|31445|31466.2|31446.2|31466.4|31446.4|31464.7|31444.7|36
1645618170000|2022-02-23 12:09:30|31466.3|31446.3|31466.1|31446.1|31466.6|31446.6|31465.1|31445.1|26
1645618180000|2022-02-23 12:09:40|31466.8|31446.8|31469.2|31449.2|31470.8|31450.8|31465.6|31445.6|32
1645618190000|2022-02-23 12:09:50|31469.1|31449.1|31476.7|31456.7|31476.7|31456.7|31468.5|31448.5|23
1645618200000|2022-02-23 12:10:00|31475.9|31455.9|31475.9|31455.9|31481.2|31461.2|31470.1|31450.1|37
1645618210000|2022-02-23 12:10:10|31476.6|31456.6|31496.8|31476.8|31514.4|31478|31475.1|31455.1|34
1645618220000|2022-02-23 12:10:20|31490.7|31470.7|31487.8|31467.8|31491.6|31471.6|31487.2|31467.2|30
1645618230000|2022-02-23 12:10:30|31487.7|31467.7|31485.8|31465.8|31487.9|31467.9|31485.5|31465.5|30
1645618240000|2022-02-23 12:10:40|31486.3|31466.3|31486.8|31466.8|31487.5|31467.5|31485.7|31465.7|25
1645618250000|2022-02-23 12:10:50|31487|31467|31483.8|31463.8|31487.2|31467.2|31483.5|31463.5|21
1645618260000|2022-02-23 12:11:00|31483.5|31463.5|31487.8|31467.8|31488.2|31468.2|31483.3|31463.3|27
1645618270000|2022-02-23 12:11:10|31487.6|31467.6|31499.2|31479.2|31511.4|31479.3|31487.5|31461.4|30
1645618280000|2022-02-23 12:11:20|31498.9|31478.9|31498.2|31478.2|31499.3|31479.3|31497.1|31477.1|30
1645618290000|2022-02-23 12:11:30|31498.3|31478.3|31495.9|31475.9|31498.4|31478.4|31495.3|31475.3|22
1645618300000|2022-02-23 12:11:40|31495.8|31475.8|31497.6|31477.6|31498.7|31478.7|31495.8|31475.8|21
1645618310000|2022-02-23 12:11:50|31497.7|31477.7|31497.3|31477.3|31497.7|31477.7|31497|31477|16
1645618320000|2022-02-23 12:12:00|31497.4|31477.4|31497.8|31477.8|31498.2|31478.2|31496.8|31476.8|16
1645618330000|2022-02-23 12:12:10|31497.6|31477.6|31497.1|31477.1|31497.9|31477.9|31496.7|31476.7|16
1645618340000|2022-02-23 12:12:20|31496.9|31476.9|31496|31476|31498.1|31478.1|31494.5|31474.5|26
1645618350000|2022-02-23 12:12:30|31495.8|31475.8|31494.3|31474.3|31497.4|31477.4|31493.7|31473.7|24
1645618360000|2022-02-23 12:12:40|31496.3|31476.3|31510.6|31490.6|31521|31490.7|31496.3|31471|23
1645618370000|2022-02-23 12:12:50|31509.6|31489.6|31517.4|31497.4|31517.4|31497.4|31509.6|31489.6|26
1645618380000|2022-02-23 12:13:00|31516.1|31496.1|31517.8|31497.8|31533.5|31498.5|31515.8|31483.5|23
1645618390000|2022-02-23 12:13:10|31516.3|31496.3|31515.9|31495.9|31518.5|31498.5|31514.4|31494.4|27
1645618400000|2022-02-23 12:13:20|31516|31496|31511.4|31491.4|31516|31496|31510.3|31490.3|29
1645618410000|2022-02-23 12:13:30|31511.6|31491.6|31516.9|31496.9|31517.4|31497.4|31510.9|31490.9|27
1645618420000|2022-02-23 12:13:40|31516.8|31496.8|31515.9|31495.9|31517.2|31497.2|31514.8|31494.8|22
1645618430000|2022-02-23 12:13:50|31516.3|31496.3|31514.6|31494.6|31516.3|31496.3|31513.3|31493.3|20
1645618440000|2022-02-23 12:14:00|31515|31495|31511.4|31491.4|31515|31495|31511.1|31491.1|15
1645618450000|2022-02-23 12:14:10|31511.6|31491.6|31511.2|31491.2|31511.6|31491.6|31511.1|31491.1|12
1645618460000|2022-02-23 12:14:20|31511.3|31491.3|31516.2|31496.2|31516.2|31496.2|31511.2|31491.2|18
1645618470000|2022-02-23 12:14:30|31517.9|31497.9|31514.5|31494.5|31534.9|31497.9|31513.6|31481.4|27
1645618480000|2022-02-23 12:14:40|31514.4|31494.4|31527.7|31477.7|31529.4|31496.8|31510.7|31477.7|29
1645618490000|2022-02-23 12:14:50|31527.1|31477.1|31511.1|31491.1|31527.9|31494.1|31508.9|31476.6|25
1645618500000|2022-02-23 12:15:00|31511.3|31491.3|31512.4|31492.4|31513.1|31493.1|31511.3|31491.3|22
1645618510000|2022-02-23 12:15:10|31512.1|31492.1|31509|31489|31512.7|31492.7|31509|31489|19
1645618520000|2022-02-23 12:15:20|31509.4|31489.4|31509.3|31489.3|31509.5|31489.5|31508.8|31488.8|17
1645618530000|2022-02-23 12:15:30|31509.2|31489.2|31508.1|31488.1|31509.4|31489.4|31507.6|31487.6|9
1645618540000|2022-02-23 12:15:40|31508.4|31488.4|31510.4|31490.4|31510.5|31490.5|31508.4|31488.4|15
1645618550000|2022-02-23 12:15:50|31511.1|31491.1|31505.9|31485.9|31511.3|31491.3|31505.3|31485.3|20
1645618560000|2022-02-23 12:16:00|31506|31486|31508.9|31488.9|31509.6|31489.6|31506|31486|16
1645618570000|2022-02-23 12:16:10|31508.8|31488.8|31513|31493|31515.2|31495.2|31506.9|31486.9|24
1645618580000|2022-02-23 12:16:20|31513.2|31493.2|31512.3|31492.3|31513.2|31493.2|31511.8|31491.8|15
1645618590000|2022-02-23 12:16:30|31512.2|31492.2|31513.9|31493.9|31514.7|31494.7|31512.2|31492.2|13
1645618600000|2022-02-23 12:16:40|31513.5|31493.5|31512.4|31492.4|31514.5|31494.5|31512.2|31492.2|26
1645618610000|2022-02-23 12:16:50|31512.7|31492.7|31511.3|31491.3|31514.1|31494.1|31510.3|31490.3|33
1645618620000|2022-02-23 12:17:00|31510.9|31490.9|31511.8|31491.8|31512|31492|31510.9|31490.9|26
1645618630000|2022-02-23 12:17:10|31511.4|31491.4|31514.1|31494.1|31515|31495|31510.9|31490.9|14
1645618640000|2022-02-23 12:17:20|31512.2|31492.2|31513.9|31493.9|31514.6|31494.6|31512.2|31492.2|26
1645618650000|2022-02-23 12:17:30|31513.8|31493.8|31513.5|31493.5|31514.6|31494.6|31513.4|31493.4|16
1645618660000|2022-02-23 12:17:40|31513.9|31493.9|31511.3|31491.3|31514.4|31494.4|31511.3|31491.3|14
1645618670000|2022-02-23 12:17:50|31511.1|31491.1|31510.5|31490.5|31511.4|31491.4|31510.1|31490.1|21
1645618680000|2022-02-23 12:18:00|31511.3|31491.3|31514.1|31494.1|31514.8|31494.8|31511.3|31491.3|12
1645618690000|2022-02-23 12:18:10|31513.9|31493.9|31513.7|31493.7|31514.3|31494.3|31513.7|31493.7|14
1645618700000|2022-02-23 12:18:20|31514|31494|31511.2|31491.2|31514|31494|31511.2|31491.2|22
1645618710000|2022-02-23 12:18:30|31510.9|31490.9|31509.6|31489.6|31511.2|31491.2|31509.6|31489.6|25
1645618720000|2022-02-23 12:18:40|31510.3|31490.3|31512.5|31492.5|31513|31493|31510.3|31490.3|25
1645618730000|2022-02-23 12:18:50|31510.7|31490.7|31510.6|31490.6|31510.7|31490.7|31508.5|31488.5|23
1645618740000|2022-02-23 12:19:00|31510.7|31490.7|31505.3|31485.3|31511|31491|31505.3|31485.3|25
1645618750000|2022-02-23 12:19:10|31504.3|31484.3|31505.8|31485.8|31506|31486|31504.3|31484.3|20
1645618760000|2022-02-23 12:19:20|31505.9|31485.9|31505.4|31485.4|31506.4|31486.4|31505.2|31485.2|12
1645618770000|2022-02-23 12:19:30|31506.2|31486.2|31504|31484|31506.2|31486.2|31504|31484|20
1645618780000|2022-02-23 12:19:40|31504.1|31484.1|31502.9|31482.9|31506.3|31486.3|31502.9|31482.9|21
1645618790000|2022-02-23 12:19:50|31502.8|31482.8|31505.1|31485.1|31505.1|31485.1|31502.6|31482.6|11
1645618800000|2022-02-23 12:20:00|31505.2|31485.2|31507.2|31487.2|31507.2|31487.2|31505|31485|19
1645618810000|2022-02-23 12:20:10|31506.5|31486.5|31509|31489|31509.3|31489.3|31506.5|31486.5|15
1645618820000|2022-02-23 12:20:20|31509.2|31489.2|31508.8|31488.8|31509.6|31489.6|31508.8|31488.8|9
1645618830000|2022-02-23 12:20:30|31509|31489|31506.8|31486.8|31509.6|31489.6|31506.5|31486.5|25
1645618840000|2022-02-23 12:20:40|31505.6|31485.6|31505.5|31485.5|31505.8|31485.8|31505.1|31485.1|13
1645618850000|2022-02-23 12:20:50|31505.3|31485.3|31506|31486|31506|31486|31505.1|31485.1|11
1645618860000|2022-02-23 12:21:00|31505.9|31485.9|31505.8|31485.8|31506.9|31486.9|31505.8|31485.8|16
1645618870000|2022-02-23 12:21:10|31505.2|31485.2|31504.9|31484.9|31506.1|31486.1|31504.1|31484.1|19
1645618880000|2022-02-23 12:21:20|31505|31485|31508.2|31488.2|31508.2|31488.2|31505|31485|22
1645618890000|2022-02-23 12:21:30|31508.3|31488.3|31507.8|31487.8|31509|31489|31507.3|31487.3|15
1645618900000|2022-02-23 12:21:40|31507.7|31487.7|31505.2|31485.2|31508.1|31488.1|31504.7|31484.7|24
1645618910000|2022-02-23 12:21:50|31505|31485|31505.9|31485.9|31505.9|31485.9|31504.1|31484.1|19
1645618920000|2022-02-23 12:22:00|31506.6|31486.6|31505.5|31485.5|31506.6|31486.6|31503.5|31483.5|25
1645618930000|2022-02-23 12:22:10|31505.4|31485.4|31506|31486|31506.9|31486.9|31505.1|31485.1|12
1645618940000|2022-02-23 12:22:20|31506.2|31486.2|31505.7|31485.7|31506.4|31486.4|31505.3|31485.3|15
1645618950000|2022-02-23 12:22:30|31505.9|31485.9|31504.6|31484.6|31506.1|31486.1|31503.7|31483.7|16
1645618960000|2022-02-23 12:22:40|31504.5|31484.5|31507.1|31487.1|31508.5|31488.5|31504.2|31484.2|28
1645618970000|2022-02-23 12:22:50|31507.3|31487.3|31507.6|31487.6|31507.7|31487.7|31506.5|31486.5|16
1645618980000|2022-02-23 12:23:00|31507.5|31487.5|31507|31487|31508.6|31488.6|31504|31484|26
1645618990000|2022-02-23 12:23:10|31506.6|31486.6|31508|31488|31508.6|31488.6|31506.6|31486.6|14
1645619000000|2022-02-23 12:23:20|31507.6|31487.6|31506.6|31486.6|31507.8|31487.8|31506.6|31486.6|13
1645619010000|2022-02-23 12:23:30|31506.5|31486.5|31506.7|31486.7|31506.7|31486.7|31504.9|31484.9|10
1645619020000|2022-02-23 12:23:40|31506.4|31486.4|31503.1|31483.1|31506.4|31486.4|31502|31482|17
1645619030000|2022-02-23 12:23:50|31503.9|31483.9|31503.5|31483.5|31505.7|31485.7|31503.5|31483.5|21
1645619040000|2022-02-23 12:24:00|31503.3|31483.3|31502.9|31482.9|31505.8|31485.8|31502.9|31482.9|20
1645619050000|2022-02-23 12:24:10|31503|31483|31503.8|31483.8|31505.4|31485.4|31503|31483|19
1645619060000|2022-02-23 12:24:20|31504.2|31484.2|31504|31484|31504.4|31484.4|31503.4|31483.4|12
1645619070000|2022-02-23 12:24:30|31503.9|31483.9|31507.9|31487.9|31507.9|31487.9|31503.9|31483.9|17
1645619080000|2022-02-23 12:24:40|31507.5|31487.5|31507.7|31487.7|31511.5|31491.5|31506.7|31486.7|27
1645619090000|2022-02-23 12:24:50|31507.8|31487.8|31505.9|31485.9|31507.8|31487.8|31505.1|31485.1|18
1645619100000|2022-02-23 12:25:00|31506|31486|31508.6|31488.6|31509.5|31489.5|31505.5|31485.5|22
1645619110000|2022-02-23 12:25:10|31511.2|31491.2|31513.3|31493.3|31513.9|31493.9|31508.9|31488.9|31
1645619120000|2022-02-23 12:25:20|31512.8|31492.8|31509.9|31489.9|31515.2|31495.2|31507.4|31487.4|26
1645619130000|2022-02-23 12:25:30|31511.3|31491.3|31511.8|31491.8|31511.8|31491.8|31509.9|31489.9|19
1645619140000|2022-02-23 12:25:40|31511.5|31491.5|31512.9|31492.9|31513|31493|31511.5|31491.5|15
1645619150000|2022-02-23 12:25:50|31513.3|31493.3|31512.7|31492.7|31513.8|31493.8|31512.7|31492.7|16
1645619160000|2022-02-23 12:26:00|31512.6|31492.6|31512.5|31492.5|31518.1|31498.1|31512.5|31492.5|19
1645619170000|2022-02-23 12:26:10|31512.2|31492.2|31511.1|31491.1|31519.6|31499.6|31509.6|31489.6|28
1645619180000|2022-02-23 12:26:20|31511.3|31491.3|31522.3|31502.3|31522.8|31502.8|31510.1|31490.1|27
1645619190000|2022-02-23 12:26:30|31516.4|31496.4|31517.5|31497.5|31531|31498|31516.4|31481|21
1645619200000|2022-02-23 12:26:40|31517.6|31497.6|31518|31498|31518.9|31498.9|31517.6|31497.6|19
1645619210000|2022-02-23 12:26:50|31517.9|31497.9|31512|31492|31518.6|31498.6|31512|31492|15
1645619220000|2022-02-23 12:27:00|31512.3|31492.3|31512.1|31492.1|31512.4|31492.4|31509.2|31489.2|20
1645619230000|2022-02-23 12:27:10|31511.7|31491.7|31515.4|31495.4|31519.8|31499.8|31511.7|31491.7|31
1645619240000|2022-02-23 12:27:20|31516.5|31496.5|31522.5|31502.5|31523.6|31503.6|31514.6|31494.6|34
1645619250000|2022-02-23 12:27:30|31522.7|31502.7|31522.2|31502.2|31523.1|31503.1|31521|31501|27
1645619260000|2022-02-23 12:27:40|31521.7|31501.7|31510.9|31490.9|31521.8|31501.8|31509.3|31489.3|25
1645619270000|2022-02-23 12:27:50|31509.8|31489.8|31510.8|31490.8|31529.4|31492.8|31508.7|31479.4|31
1645619280000|2022-02-23 12:28:00|31510.6|31490.6|31511.1|31491.1|31511.1|31491.1|31509.9|31489.9|22
1645619290000|2022-02-23 12:28:10|31510.9|31490.9|31509|31489|31511.7|31491.7|31509|31489|19
1645619300000|2022-02-23 12:28:20|31508.9|31488.9|31507|31487|31509.1|31489.1|31506.6|31486.6|11
1645619310000|2022-02-23 12:28:30|31506.8|31486.8|31502.1|31482.1|31507|31487|31502.1|31482.1|20
1645619320000|2022-02-23 12:28:40|31500.5|31480.5|31501.8|31481.8|31503|31483|31499.9|31479.9|23
1645619330000|2022-02-23 12:28:50|31501.7|31481.7|31502.7|31482.7|31504.4|31484.4|31501.3|31481.3|15
1645619340000|2022-02-23 12:29:00|31503.8|31483.8|31509.2|31489.2|31510|31490|31502.7|31482.7|25
1645619350000|2022-02-23 12:29:10|31509.3|31489.3|31509.6|31489.6|31509.6|31489.6|31508.5|31488.5|19
1645619360000|2022-02-23 12:29:20|31509.5|31489.5|31512.4|31492.4|31512.4|31492.4|31509.4|31489.4|15
1645619370000|2022-02-23 12:29:30|31512.6|31492.6|31515|31495|31515.4|31495.4|31512.6|31492.6|22
1645619380000|2022-02-23 12:29:40|31514.9|31494.9|31511.8|31491.8|31515.1|31495.1|31510|31490|25
1645619390000|2022-02-23 12:29:50|31511.6|31491.6|31512.9|31492.9|31512.9|31492.9|31511.6|31491.6|15
1645619400000|2022-02-23 12:30:00|31512.4|31492.4|31509.2|31489.2|31513.1|31493.1|31509.2|31489.2|19
1645619410000|2022-02-23 12:30:10|31508.9|31488.9|31507.2|31487.2|31509.8|31489.8|31507|31487|20
1645619420000|2022-02-23 12:30:20|31507.5|31487.5|31508.6|31488.6|31509|31489|31507.4|31487.4|18
1645619430000|2022-02-23 12:30:30|31508.7|31488.7|31509.2|31489.2|31509.4|31489.4|31508.7|31488.7|9
1645619440000|2022-02-23 12:30:40|31509.3|31489.3|31509.6|31489.6|31512.6|31492.6|31508.1|31488.1|19
1645619450000|2022-02-23 12:30:50|31509.5|31489.5|31510.2|31490.2|31510.3|31490.3|31507.6|31487.6|16
1645619460000|2022-02-23 12:31:00|31510.1|31490.1|31510.7|31490.7|31510.8|31490.8|31509.6|31489.6|17
1645619470000|2022-02-23 12:31:10|31510.8|31490.8|31510|31490|31510.8|31490.8|31509.9|31489.9|14
1645619480000|2022-02-23 12:31:20|31510.1|31490.1|31508.9|31488.9|31510.3|31490.3|31508.9|31488.9|12
1645619490000|2022-02-23 12:31:30|31509.5|31489.5|31508.9|31488.9|31526.8|31491|31508.6|31472.3|23
1645619500000|2022-02-23 12:31:40|31511|31491|31508.6|31488.6|31511.9|31491.9|31508.6|31488.6|22
1645619510000|2022-02-23 12:31:50|31509.2|31489.2|31509.3|31489.3|31510.2|31490.2|31508.2|31488.2|14
1645619520000|2022-02-23 12:32:00|31509.5|31489.5|31508.7|31488.7|31509.5|31489.5|31508.1|31488.1|18
1645619530000|2022-02-23 12:32:10|31508.5|31488.5|31505.4|31485.4|31511.5|31491.5|31505.4|31485.4|25
1645619540000|2022-02-23 12:32:20|31505.2|31485.2|31505.2|31485.2|31505.3|31485.3|31503.9|31483.9|22
1645619550000|2022-02-23 12:32:30|31504.9|31484.9|31503.1|31483.1|31505.1|31485.1|31502.6|31482.6|20
1645619560000|2022-02-23 12:32:40|31502.9|31482.9|31501.3|31481.3|31504.1|31484.1|31499.7|31479.7|34
1645619570000|2022-02-23 12:32:50|31501.4|31481.4|31500.7|31480.7|31501.7|31481.7|31499.6|31479.6|22
1645619580000|2022-02-23 12:33:00|31500.6|31480.6|31501|31481|31501.2|31481.2|31499.9|31479.9|20
1645619590000|2022-02-23 12:33:10|31500.8|31480.8|31501.6|31481.6|31502.1|31482.1|31500.8|31480.8|17
1645619600000|2022-02-23 12:33:20|31501.7|31481.7|31501.3|31481.3|31501.8|31481.8|31499.3|31479.3|20
1645619610000|2022-02-23 12:33:30|31500.8|31480.8|31501.2|31481.2|31501.4|31481.4|31500.8|31480.8|17
1645619620000|2022-02-23 12:33:40|31500.9|31480.9|31497.9|31477.9|31501.1|31481.1|31497.7|31477.7|24
1645619630000|2022-02-23 12:33:50|31497.6|31477.6|31497.3|31477.3|31498.3|31478.3|31495.7|31475.7|22
1645619640000|2022-02-23 12:34:00|31496.4|31476.4|31496.2|31476.2|31496.9|31476.9|31495.2|31475.2|19
1645619650000|2022-02-23 12:34:10|31496.3|31476.3|31493.9|31473.9|31496.4|31476.4|31493.8|31473.8|16
1645619660000|2022-02-23 12:34:20|31493.8|31473.8|31494.3|31474.3|31495.5|31475.5|31493.3|31473.3|17
1645619670000|2022-02-23 12:34:30|31494.2|31474.2|31493|31473|31494.8|31474.8|31492.5|31472.5|29
1645619680000|2022-02-23 12:34:40|31492.8|31472.8|31492.6|31472.6|31493.6|31473.6|31492.5|31472.5|23
1645619690000|2022-02-23 12:34:50|31492.9|31472.9|31495.4|31475.4|31496.2|31476.2|31492.9|31472.9|24
1645619700000|2022-02-23 12:35:00|31496.3|31476.3|31494.7|31474.7|31496.3|31476.3|31494.1|31474.1|12
1645619710000|2022-02-23 12:35:10|31494.2|31474.2|31494.3|31474.3|31495.4|31475.4|31493.5|31473.5|11
1645619720000|2022-02-23 12:35:20|31494.4|31474.4|31494.4|31474.4|31495.1|31475.1|31494.1|31474.1|10
1645619730000|2022-02-23 12:35:30|31494|31474|31494.9|31474.9|31496|31476|31494|31474|26
1645619740000|2022-02-23 12:35:40|31494.7|31474.7|31494.6|31474.6|31495.1|31475.1|31493.6|31473.6|9
1645619750000|2022-02-23 12:35:50|31494.3|31474.3|31486.5|31466.5|31494.7|31474.7|31486.5|31466.5|24
1645619760000|2022-02-23 12:36:00|31487.5|31467.5|31487.3|31467.3|31488.1|31468.1|31486.3|31466.3|28
1645619770000|2022-02-23 12:36:10|31487.2|31467.2|31476.3|31456.3|31491.8|31467.4|31475.8|31436.9|22
1645619780000|2022-02-23 12:36:20|31476.4|31456.4|31483.2|31463.2|31483.3|31463.3|31475.9|31455.9|26
1645619790000|2022-02-23 12:36:30|31483.1|31463.1|31481.4|31461.4|31484.7|31464.7|31481.4|31461.4|18
1645619800000|2022-02-23 12:36:40|31484.3|31464.3|31483.6|31463.6|31485.2|31465.2|31483.6|31463.6|25
1645619810000|2022-02-23 12:36:50|31483.4|31463.4|31479.7|31459.7|31484.3|31464.3|31478.7|31458.7|22
1645619820000|2022-02-23 12:37:00|31481.4|31461.4|31476.5|31456.5|31481.4|31461.4|31475.4|31455.4|26
1645619830000|2022-02-23 12:37:10|31475.7|31455.7|31468.6|31448.6|31476.3|31456.3|31468.2|31448.2|27
1645619840000|2022-02-23 12:37:20|31468.7|31448.7|31469.2|31449.2|31470.7|31450.7|31468.6|31448.6|13
1645619850000|2022-02-23 12:37:30|31469.5|31449.5|31469.6|31449.6|31474.1|31454.1|31468.9|31448.9|20
1645619860000|2022-02-23 12:37:40|31469.7|31449.7|31469|31449|31471.5|31451.5|31468.5|31448.5|14
1645619870000|2022-02-23 12:37:50|31469.1|31449.1|31470.1|31450.1|31470.1|31450.1|31468.3|31448.3|12
1645619880000|2022-02-23 12:38:00|31469.9|31449.9|31471.2|31451.2|31472.8|31452.8|31469.4|31449.4|26
1645619890000|2022-02-23 12:38:10|31470.9|31450.9|31471.7|31451.7|31473.1|31453.1|31469.7|31449.7|21
1645619900000|2022-02-23 12:38:20|31474.7|31454.7|31475.6|31455.6|31475.6|31455.6|31473.3|31453.3|20
1645619910000|2022-02-23 12:38:30|31475.7|31455.7|31476.3|31456.3|31476.9|31456.9|31472.1|31452.1|14
1645619920000|2022-02-23 12:38:40|31477.3|31457.3|31473.9|31453.9|31477.3|31457.3|31472.2|31452.2|19
1645619930000|2022-02-23 12:38:50|31473.4|31453.4|31473.2|31453.2|31474.1|31454.1|31472.7|31452.7|15
1645619940000|2022-02-23 12:39:00|31473.1|31453.1|31475.4|31455.4|31476.1|31456.1|31473.1|31453.1|15
1645619950000|2022-02-23 12:39:10|31475.6|31455.6|31481.4|31461.4|31482.6|31462.6|31475.3|31455.3|20
1645619960000|2022-02-23 12:39:20|31481.6|31461.6|31480.6|31460.6|31481.6|31461.6|31480.4|31460.4|12
1645619970000|2022-02-23 12:39:30|31480.7|31460.7|31480.6|31460.6|31482.3|31462.3|31480.4|31460.4|16
1645619980000|2022-02-23 12:39:40|31480|31460|31481.4|31461.4|31481.5|31461.5|31480|31460|14
1645619990000|2022-02-23 12:39:50|31481.5|31461.5|31479.3|31459.3|31482|31462|31478.6|31458.6|20
1645620000000|2022-02-23 12:40:00|31479.4|31459.4|31482.9|31462.9|31483|31463|31478.9|31458.9|23
1645620010000|2022-02-23 12:40:10|31483|31463|31484.2|31464.2|31484.9|31464.9|31482.3|31462.3|19
1645620020000|2022-02-23 12:40:20|31484.3|31464.3|31484|31464|31484.6|31464.6|31483.8|31463.8|10
1645620030000|2022-02-23 12:40:30|31483.9|31463.9|31481.1|31461.1|31486.1|31466.1|31480|31460|26
1645620040000|2022-02-23 12:40:40|31481.8|31461.8|31483.8|31463.8|31484.5|31464.5|31481.8|31461.8|20
1645620050000|2022-02-23 12:40:50|31483.5|31463.5|31485.3|31465.3|31486.9|31466.9|31483.1|31463.1|20
1645620060000|2022-02-23 12:41:00|31485.4|31465.4|31489.6|31469.6|31491.4|31471.4|31484.6|31464.6|33
1645620070000|2022-02-23 12:41:10|31488.4|31468.4|31488.9|31468.9|31491.4|31471.4|31488.4|31468.4|30
1645620080000|2022-02-23 12:41:20|31491.3|31471.3|31490.3|31470.3|31493.7|31473.7|31487.7|31467.7|28
1645620090000|2022-02-23 12:41:30|31490.2|31470.2|31487.8|31467.8|31491.6|31471.6|31486.9|31466.9|27
1645620100000|2022-02-23 12:41:40|31488.9|31468.9|31490|31470|31491.3|31471.3|31488.4|31468.4|21
1645620110000|2022-02-23 12:41:50|31490.1|31470.1|31491.4|31471.4|31493|31473|31490.1|31470.1|24
1645620120000|2022-02-23 12:42:00|31491.5|31471.5|31491.5|31471.5|31492.3|31472.3|31490.8|31470.8|12
1645620130000|2022-02-23 12:42:10|31491.7|31471.7|31490.9|31470.9|31492.7|31472.7|31490.8|31470.8|17
1645620140000|2022-02-23 12:42:20|31493.1|31473.1|31493|31473|31493.6|31473.6|31491.1|31471.1|15
1645620150000|2022-02-23 12:42:30|31492.8|31472.8|31491.5|31471.5|31492.8|31472.8|31489.5|31469.5|25
1645620160000|2022-02-23 12:42:40|31490.5|31470.5|31489.8|31469.8|31491.2|31471.2|31489.7|31469.7|14
1645620170000|2022-02-23 12:42:50|31490.5|31470.5|31489.5|31469.5|31492.2|31472.2|31489.1|31469.1|23
1645620180000|2022-02-23 12:43:00|31489.3|31469.3|31489.4|31469.4|31489.6|31469.6|31489|31469|12
1645620190000|2022-02-23 12:43:10|31489.6|31469.6|31488.6|31468.6|31489.8|31469.8|31485.5|31465.5|16
1645620200000|2022-02-23 12:43:20|31489|31469|31487|31467|31489|31469|31486.9|31466.9|13
1645620210000|2022-02-23 12:43:30|31487.9|31467.9|31489.8|31469.8|31489.8|31469.8|31487.8|31467.8|12
1645620220000|2022-02-23 12:43:40|31489.9|31469.9|31491.8|31471.8|31491.8|31471.8|31489.9|31469.9|10
1645620230000|2022-02-23 12:43:50|31492.7|31472.7|31490.6|31470.6|31492.7|31472.7|31490.6|31470.6|12
1645620240000|2022-02-23 12:44:00|31491|31471|31489.1|31469.1|31491|31471|31488.9|31468.9|12
1645620250000|2022-02-23 12:44:10|31489.4|31469.4|31489.6|31469.6|31490|31470|31487|31467|13
1645620260000|2022-02-23 12:44:20|31489|31469|31488|31468|31489.3|31469.3|31488|31468|12
1645620270000|2022-02-23 12:44:30|31489.2|31469.2|31488.6|31468.6|31489.8|31469.8|31487.9|31467.9|17
1645620280000|2022-02-23 12:44:40|31488.4|31468.4|31491.9|31471.9|31492.5|31472.5|31487.6|31467.6|15
1645620290000|2022-02-23 12:44:50|31491.6|31471.6|31492.2|31472.2|31492.9|31472.9|31491.3|31471.3|15
1645620300000|2022-02-23 12:45:00|31492.1|31472.1|31491.6|31471.6|31492.1|31472.1|31490.9|31470.9|18
1645620310000|2022-02-23 12:45:10|31491.7|31471.7|31494.1|31474.1|31499.3|31479.3|31488.7|31468.7|24
1645620320000|2022-02-23 12:45:20|31493.9|31473.9|31491.9|31471.9|31497.3|31477.3|31489.8|31469.8|34
1645620330000|2022-02-23 12:45:30|31492.4|31472.4|31490.9|31470.9|31492.4|31472.4|31490.2|31470.2|19
1645620340000|2022-02-23 12:45:40|31491.1|31471.1|31488.2|31468.2|31491.9|31471.9|31488.2|31468.2|20
1645620350000|2022-02-23 12:45:50|31488.1|31468.1|31489.7|31469.7|31490|31470|31487.8|31467.8|20
1645620360000|2022-02-23 12:46:00|31489.4|31469.4|31489.1|31469.1|31489.7|31469.7|31488.5|31468.5|20
1645620370000|2022-02-23 12:46:10|31488.7|31468.7|31489|31469|31489.6|31469.6|31488|31468|18
1645620380000|2022-02-23 12:46:20|31488.6|31468.6|31488.1|31468.1|31490.5|31470.5|31487.6|31467.6|21
1645620390000|2022-02-23 12:46:30|31487.7|31467.7|31489.2|31469.2|31490.1|31470.1|31487.7|31467.7|19
1645620400000|2022-02-23 12:46:40|31489.3|31469.3|31490|31470|31490|31470|31489.3|31469.3|14
1645620410000|2022-02-23 12:46:50|31489.8|31469.8|31490.6|31470.6|31491.1|31471.1|31489.7|31469.7|17
1645620420000|2022-02-23 12:47:00|31490.8|31470.8|31489.5|31469.5|31491|31471|31489|31469|18
1645620430000|2022-02-23 12:47:10|31489.3|31469.3|31490|31470|31490|31470|31489.3|31469.3|12
1645620440000|2022-02-23 12:47:20|31489.8|31469.8|31488.3|31468.3|31489.9|31469.9|31488|31468|12
1645620450000|2022-02-23 12:47:30|31488.9|31468.9|31489.4|31469.4|31489.5|31469.5|31488|31468|11
1645620460000|2022-02-23 12:47:40|31489.1|31469.1|31487.8|31467.8|31489.4|31469.4|31487.6|31467.6|6
1645620470000|2022-02-23 12:47:50|31487.7|31467.7|31488.9|31468.9|31490.2|31470.2|31485.4|31465.4|16
1645620480000|2022-02-23 12:48:00|31491.4|31471.4|31491|31471|31492.1|31472.1|31488.8|31468.8|35
1645620490000|2022-02-23 12:48:10|31491.4|31471.4|31490.5|31470.5|31491.6|31471.6|31490|31470|19
1645620500000|2022-02-23 12:48:20|31489.9|31469.9|31489.8|31469.8|31490.9|31470.9|31489|31469|18
1645620510000|2022-02-23 12:48:30|31489.3|31469.3|31488.6|31468.6|31490|31470|31487.5|31467.5|27
1645620520000|2022-02-23 12:48:40|31488.5|31468.5|31489.2|31469.2|31490.5|31470.5|31488.5|31468.5|14
1645620530000|2022-02-23 12:48:50|31489.4|31469.4|31489|31469|31491.1|31471.1|31489|31469|13
1645620540000|2022-02-23 12:49:00|31490.7|31470.7|31491|31471|31491.5|31471.5|31490.1|31470.1|15
1645620550000|2022-02-23 12:49:10|31489.7|31469.7|31490.1|31470.1|31490.1|31470.1|31486.7|31466.7|18
1645620560000|2022-02-23 12:49:20|31489.6|31469.6|31489.3|31469.3|31490|31470|31488.4|31468.4|13
1645620570000|2022-02-23 12:49:30|31489.7|31469.7|31491.2|31471.2|31493.1|31473.1|31488.2|31468.2|33
1645620580000|2022-02-23 12:49:40|31491.5|31471.5|31493.4|31473.4|31497.4|31477.4|31491.5|31471.5|30
1645620590000|2022-02-23 12:49:50|31505.1|31485.1|31504.3|31484.3|31508.9|31488.9|31503.4|31483.4|30
1645620600000|2022-02-23 12:50:00|31504.9|31484.9|31511.2|31491.2|31514.2|31494.2|31504.5|31484.5|28
1645620610000|2022-02-23 12:50:10|31511.7|31491.7|31507.2|31487.2|31511.7|31491.7|31505.2|31485.2|27
1645620620000|2022-02-23 12:50:20|31506.4|31486.4|31508.7|31488.7|31509.3|31489.3|31505.1|31485.1|27
1645620630000|2022-02-23 12:50:30|31508.8|31488.8|31507.9|31487.9|31509.2|31489.2|31507|31487|15
1645620640000|2022-02-23 12:50:40|31508.3|31488.3|31508.7|31488.7|31514|31494|31507.8|31487.8|31
1645620650000|2022-02-23 12:50:50|31509.9|31489.9|31506.5|31486.5|31512.1|31492.1|31503.9|31483.9|35
1645620660000|2022-02-23 12:51:00|31506|31486|31497.4|31477.4|31507|31487|31496.5|31476.5|32
1645620670000|2022-02-23 12:51:10|31500.3|31480.3|31494.7|31474.7|31500.3|31480.3|31494.4|31474.4|26
1645620680000|2022-02-23 12:51:20|31494.6|31474.6|31503.9|31483.9|31507.7|31487.7|31494.6|31474.6|25
1645620690000|2022-02-23 12:51:30|31501.9|31481.9|31499.3|31479.3|31501.9|31481.9|31495.7|31475.7|32
1645620700000|2022-02-23 12:51:40|31499.2|31479.2|31500.4|31480.4|31500.9|31480.9|31499.2|31479.2|14
1645620710000|2022-02-23 12:51:50|31500.5|31480.5|31497.2|31477.2|31500.6|31480.6|31497.2|31477.2|15
1645620720000|2022-02-23 12:52:00|31497.1|31477.1|31496.6|31476.6|31497.2|31477.2|31493.4|31473.4|22
1645620730000|2022-02-23 12:52:10|31496.4|31476.4|31499.3|31479.3|31499.3|31479.3|31495.5|31475.5|14
1645620740000|2022-02-23 12:52:20|31499.6|31479.6|31501.4|31481.4|31501.7|31481.7|31499.2|31479.2|9
1645620750000|2022-02-23 12:52:30|31501.3|31481.3|31499.3|31479.3|31501.3|31481.3|31498.2|31478.2|9
1645620760000|2022-02-23 12:52:40|31499.1|31479.1|31500.5|31480.5|31501.4|31481.4|31497.8|31477.8|18
1645620770000|2022-02-23 12:52:50|31500.3|31480.3|31497.5|31477.5|31500.3|31480.3|31497.3|31477.3|16
1645620780000|2022-02-23 12:53:00|31498.5|31478.5|31498.6|31478.6|31501.6|31481.6|31497|31477|29
1645620790000|2022-02-23 12:53:10|31498.4|31478.4|31498.9|31478.9|31502|31482|31497.8|31477.8|33
1645620800000|2022-02-23 12:53:20|31499.5|31479.5|31500.6|31480.6|31501.9|31481.9|31499|31479|23
1645620810000|2022-02-23 12:53:30|31500.8|31480.8|31501.5|31481.5|31502|31482|31498.5|31478.5|27
1645620820000|2022-02-23 12:53:40|31501.8|31481.8|31501.8|31481.8|31503.1|31483.1|31499.7|31479.7|31
1645620830000|2022-02-23 12:53:50|31501.6|31481.6|31505.1|31485.1|31506.2|31486.2|31501.6|31481.6|36
1645620840000|2022-02-23 12:54:00|31504.7|31484.7|31509.9|31489.9|31514.7|31494.7|31504.7|31484.7|34
1645620850000|2022-02-23 12:54:10|31509.6|31489.6|31513.3|31493.3|31513.3|31493.3|31509.6|31489.6|36
1645620860000|2022-02-23 12:54:20|31513.1|31493.1|31513.8|31493.8|31515.3|31495.3|31511.3|31491.3|35
1645620870000|2022-02-23 12:54:30|31513.7|31493.7|31514.2|31494.2|31514.8|31494.8|31511.9|31491.9|31
1645620880000|2022-02-23 12:54:40|31513.8|31493.8|31517.5|31497.5|31518.4|31498.4|31513.7|31493.7|32
1645620890000|2022-02-23 12:54:50|31518.2|31498.2|31518.5|31498.5|31519.8|31499.8|31516.8|31496.8|36
1645620900000|2022-02-23 12:55:00|31517.6|31497.6|31514.9|31494.9|31521.4|31501.4|31511.3|31491.3|37
1645620910000|2022-02-23 12:55:10|31514.7|31494.7|31515.3|31495.3|31517.2|31497.2|31512.7|31492.7|33
1645620920000|2022-02-23 12:55:20|31516.5|31496.5|31516.1|31496.1|31518.7|31498.7|31514.8|31494.8|28
1645620930000|2022-02-23 12:55:30|31516.5|31496.5|31515.5|31495.5|31518.2|31498.2|31512.6|31492.6|32
1645620940000|2022-02-23 12:55:40|31514.4|31494.4|31514|31494|31515.3|31495.3|31513.9|31493.9|34
1645620950000|2022-02-23 12:55:50|31513.6|31493.6|31516.9|31496.9|31517.3|31497.3|31513.6|31493.6|32
1645620960000|2022-02-23 12:56:00|31530.3|31480.3|31513.1|31493.1|31530.3|31494.6|31510.8|31480.3|38
1645620970000|2022-02-23 12:56:10|31513.5|31493.5|31511.2|31491.2|31513.6|31493.6|31510|31490|33
1645620980000|2022-02-23 12:56:20|31510.4|31490.4|31510.6|31490.6|31511.2|31491.2|31509.2|31489.2|24
1645620990000|2022-02-23 12:56:30|31511.1|31491.1|31512.2|31492.2|31514.6|31494.6|31509.1|31489.1|30
1645621000000|2022-02-23 12:56:40|31511.5|31491.5|31512.6|31492.6|31514|31494|31509.7|31489.7|30
1645621010000|2022-02-23 12:56:50|31511.5|31491.5|31511.4|31491.4|31512|31492|31508.3|31488.3|34
1645621020000|2022-02-23 12:57:00|31511|31491|31511.6|31491.6|31513.5|31493.5|31509.9|31489.9|35
1645621030000|2022-02-23 12:57:10|31512.2|31492.2|31513.8|31493.8|31516.9|31496.9|31510.9|31490.9|25
1645621040000|2022-02-23 12:57:20|31514.4|31494.4|31515|31495|31516.3|31496.3|31509.9|31489.9|35
1645621050000|2022-02-23 12:57:30|31515.6|31495.6|31515.4|31495.4|31517.8|31497.8|31512.4|31492.4|38
1645621060000|2022-02-23 12:57:40|31515.5|31495.5|31513.4|31493.4|31517.3|31497.3|31511.6|31491.6|32
1645621070000|2022-02-23 12:57:50|31513.1|31493.1|31515|31495|31515.8|31495.8|31513|31493|31
1645621080000|2022-02-23 12:58:00|31515.5|31495.5|31516.3|31496.3|31517|31497|31514.3|31494.3|29
1645621090000|2022-02-23 12:58:10|31515.8|31495.8|31512.3|31492.3|31515.8|31495.8|31512.3|31492.3|34
1645621100000|2022-02-23 12:58:20|31513|31493|31515.1|31495.1|31516.1|31496.1|31513|31493|32
1645621110000|2022-02-23 12:58:30|31515.2|31495.2|31512.6|31492.6|31515.8|31495.8|31510.3|31490.3|35
1645621120000|2022-02-23 12:58:40|31513.1|31493.1|31511|31491|31515.6|31495.6|31511|31491|27
1645621130000|2022-02-23 12:58:50|31511.8|31491.8|31515.1|31495.1|31516.2|31496.2|31511.8|31491.8|37
1645621140000|2022-02-23 12:59:00|31514.7|31494.7|31514.9|31494.9|31515.4|31495.4|31513.8|31493.8|25
1645621150000|2022-02-23 12:59:10|31515|31495|31510.6|31490.6|31515.3|31495.3|31509.6|31489.6|32
1645621160000|2022-02-23 12:59:20|31510.7|31490.7|31515.1|31495.1|31515.6|31495.6|31510.7|31490.7|33
1645621170000|2022-02-23 12:59:30|31515.7|31495.7|31514.9|31494.9|31516.6|31496.6|31514.5|31494.5|30
1645621180000|2022-02-23 12:59:40|31514.4|31494.4|31515.6|31495.6|31515.7|31495.7|31514.2|31494.2|26
1645621190000|2022-02-23 12:59:50|31515.2|31495.2|31518.2|31498.2|31518.7|31498.7|31515.2|31495.2|35
1645621200000|2022-02-23 13:00:00|31518.1|31498.1|31517|31497|31522|31502|31516.1|31496.1|34
1645621210000|2022-02-23 13:00:10|31517.2|31497.2|31516.3|31496.3|31517.8|31497.8|31515.9|31495.9|21
1645621220000|2022-02-23 13:00:20|31516.8|31496.8|31517.1|31497.1|31517.1|31497.1|31516.4|31496.4|12
1645621230000|2022-02-23 13:00:30|31517.9|31497.9|31517.1|31497.1|31517.9|31497.9|31516.8|31496.8|12
1645621240000|2022-02-23 13:00:40|31518.1|31498.1|31518.5|31498.5|31519.2|31499.2|31517.6|31497.6|16
1645621250000|2022-02-23 13:00:50|31518|31498|31520.3|31500.3|31522.2|31502.2|31518|31498|28
1645621260000|2022-02-23 13:01:00|31524.3|31504.3|31519|31499|31524.3|31504.3|31518|31498|27
1645621270000|2022-02-23 13:01:10|31519.1|31499.1|31520.5|31500.5|31524.1|31504.1|31518.5|31498.5|28
1645621280000|2022-02-23 13:01:20|31520.7|31500.7|31519.4|31499.4|31536.5|31501.4|31519.2|31485.2|28
1645621290000|2022-02-23 13:01:30|31520.7|31500.7|31518.7|31498.7|31520.7|31500.7|31517.8|31497.8|21
1645621300000|2022-02-23 13:01:40|31518.6|31498.6|31522.3|31502.3|31522.3|31502.3|31516.4|31496.4|25
1645621310000|2022-02-23 13:01:50|31521|31501|31530|31510|31532.9|31512.9|31520.2|31500.2|31
1645621320000|2022-02-23 13:02:00|31529.9|31509.9|31516.9|31496.9|31529.9|31509.9|31515.6|31495.6|35
1645621330000|2022-02-23 13:02:10|31516.8|31496.8|31514.4|31494.4|31517.7|31497.7|31513.4|31493.4|23
1645621340000|2022-02-23 13:02:20|31514.1|31494.1|31513.7|31493.7|31515.4|31495.4|31511.5|31491.5|31
1645621350000|2022-02-23 13:02:30|31514|31494|31511.8|31491.8|31514.5|31494.5|31509.7|31489.7|37
1645621360000|2022-02-23 13:02:40|31511.9|31491.9|31513.4|31493.4|31513.4|31493.4|31511.9|31491.9|16
1645621370000|2022-02-23 13:02:50|31514.3|31494.3|31505.8|31485.8|31514.3|31494.3|31505.8|31485.8|29
1645621380000|2022-02-23 13:03:00|31508.1|31488.1|31507.9|31487.9|31509.1|31489.1|31506.5|31486.5|25
1645621390000|2022-02-23 13:03:10|31507.6|31487.6|31508.2|31488.2|31508.5|31488.5|31507|31487|23
1645621400000|2022-02-23 13:03:20|31508|31488|31509.4|31489.4|31511.3|31491.3|31507.3|31487.3|31
1645621410000|2022-02-23 13:03:30|31509.6|31489.6|31510.2|31490.2|31510.8|31490.8|31509.4|31489.4|20
1645621420000|2022-02-23 13:03:40|31510|31490|31508.3|31488.3|31510.8|31490.8|31508.3|31488.3|17
1645621430000|2022-02-23 13:03:50|31508|31488|31509.2|31489.2|31510.3|31490.3|31508|31488|24
1645621440000|2022-02-23 13:04:00|31508.9|31488.9|31507.9|31487.9|31510.3|31490.3|31507.7|31487.7|19
1645621450000|2022-02-23 13:04:10|31507.4|31487.4|31506.4|31486.4|31508.7|31488.7|31504.9|31484.9|25
1645621460000|2022-02-23 13:04:20|31506.1|31486.1|31503.7|31483.7|31507|31487|31501.9|31481.9|27
1645621470000|2022-02-23 13:04:30|31503.8|31483.8|31504|31484|31505.5|31485.5|31503.6|31483.6|24
1645621480000|2022-02-23 13:04:40|31504.2|31484.2|31504.5|31484.5|31505.1|31485.1|31503.3|31483.3|19
1645621490000|2022-02-23 13:04:50|31504.3|31484.3|31505.2|31485.2|31505.7|31485.7|31503|31483|18
1645621500000|2022-02-23 13:05:00|31505.1|31485.1|31503.8|31483.8|31505.3|31485.3|31502.4|31482.4|34
1645621510000|2022-02-23 13:05:10|31503.7|31483.7|31502.5|31482.5|31505.8|31485.8|31502.2|31482.2|22
1645621520000|2022-02-23 13:05:20|31500.6|31480.6|31503.1|31483.1|31504.4|31484.4|31500.6|31480.6|21
1645621530000|2022-02-23 13:05:30|31503.6|31483.6|31505|31485|31505.5|31485.5|31503.6|31483.6|23
1645621540000|2022-02-23 13:05:40|31505.4|31485.4|31506.5|31486.5|31507.7|31487.7|31505.4|31485.4|25
1645621550000|2022-02-23 13:05:50|31506.2|31486.2|31503.9|31483.9|31506.5|31486.5|31502.1|31482.1|26
1645621560000|2022-02-23 13:06:00|31504.7|31484.7|31504.5|31484.5|31505.1|31485.1|31503.8|31483.8|17
1645621570000|2022-02-23 13:06:10|31504.7|31484.7|31503.1|31483.1|31504.7|31484.7|31501.4|31481.4|29
1645621580000|2022-02-23 13:06:20|31503|31483|31502.6|31482.6|31503.1|31483.1|31502.2|31482.2|16
1645621590000|2022-02-23 13:06:30|31502.5|31482.5|31502.5|31482.5|31503.2|31483.2|31501.9|31481.9|13
1645621600000|2022-02-23 13:06:40|31502.3|31482.3|31500.8|31480.8|31502.3|31482.3|31499.7|31479.7|24
1645621610000|2022-02-23 13:06:50|31501.4|31481.4|31498.5|31478.5|31501.4|31481.4|31498.3|31478.3|21
1645621620000|2022-02-23 13:07:00|31498.8|31478.8|31497.8|31477.8|31498.9|31478.9|31497.2|31477.2|19
1645621630000|2022-02-23 13:07:10|31497.7|31477.7|31495.6|31475.6|31500|31480|31495.6|31475.6|25
1645621640000|2022-02-23 13:07:20|31496.4|31476.4|31495.8|31475.8|31498.2|31478.2|31494.8|31474.8|23
1645621650000|2022-02-23 13:07:30|31496.4|31476.4|31499.1|31479.1|31499.3|31479.3|31496.4|31476.4|23
1645621660000|2022-02-23 13:07:40|31498.9|31478.9|31497.6|31477.6|31499.7|31479.7|31497.6|31477.6|25
1645621670000|2022-02-23 13:07:50|31497.9|31477.9|31499.1|31479.1|31499.8|31479.8|31497.3|31477.3|19
1645621680000|2022-02-23 13:08:00|31499.5|31479.5|31498.7|31478.7|31499.6|31479.6|31498.6|31478.6|20
1645621690000|2022-02-23 13:08:10|31499|31479|31498.5|31478.5|31499.6|31479.6|31497.6|31477.6|23
1645621700000|2022-02-23 13:08:20|31497|31477|31497.4|31477.4|31498.5|31478.5|31496.7|31476.7|27
1645621710000|2022-02-23 13:08:30|31497.7|31477.7|31496.8|31476.8|31499.1|31479.1|31496.4|31476.4|27
1645621720000|2022-02-23 13:08:40|31496.7|31476.7|31492.4|31472.4|31496.8|31476.8|31492.4|31472.4|25
1645621730000|2022-02-23 13:08:50|31492.8|31472.8|31494.6|31474.6|31494.6|31474.6|31492.6|31472.6|21
1645621740000|2022-02-23 13:09:00|31494.7|31474.7|31494.4|31474.4|31494.7|31474.7|31489.2|31469.2|29
1645621750000|2022-02-23 13:09:10|31494.5|31474.5|31494.2|31474.2|31494.9|31474.9|31493|31473|23
1645621760000|2022-02-23 13:09:20|31493.9|31473.9|31493.8|31473.8|31493.9|31473.9|31492.3|31472.3|22
1645621770000|2022-02-23 13:09:30|31493.5|31473.5|31492|31472|31494.2|31474.2|31491.3|31471.3|26
1645621780000|2022-02-23 13:09:40|31492.1|31472.1|31489.6|31469.6|31492.1|31472.1|31488.6|31468.6|28
1645621790000|2022-02-23 13:09:50|31491|31471|31490.7|31470.7|31492.1|31472.1|31490.4|31470.4|27
1645621800000|2022-02-23 13:10:00|31490.6|31470.6|31492.6|31472.6|31492.6|31472.6|31490|31470|24
1645621810000|2022-02-23 13:10:10|31492.5|31472.5|31491.9|31471.9|31492.5|31472.5|31491.9|31471.9|14
1645621820000|2022-02-23 13:10:20|31492.1|31472.1|31492|31472|31493.1|31473.1|31491.9|31471.9|22
1645621830000|2022-02-23 13:10:30|31491.9|31471.9|31492.6|31472.6|31492.6|31472.6|31491.3|31471.3|18
1645621840000|2022-02-23 13:10:40|31492.2|31472.2|31494|31474|31494.6|31474.6|31491.9|31471.9|22
1645621850000|2022-02-23 13:10:50|31493.9|31473.9|31493.6|31473.6|31494.7|31474.7|31493.6|31473.6|21
1645621860000|2022-02-23 13:11:00|31493.8|31473.8|31493.6|31473.6|31493.9|31473.9|31493.3|31473.3|9
1645621870000|2022-02-23 13:11:10|31493.8|31473.8|31494|31474|31494.2|31474.2|31493.6|31473.6|8
1645621880000|2022-02-23 13:11:20|31494.1|31474.1|31489.6|31469.6|31505.3|31474.6|31488.9|31454.1|19
1645621890000|2022-02-23 13:11:30|31489.5|31469.5|31490.2|31470.2|31491.5|31471.5|31488.8|31468.8|30
1645621900000|2022-02-23 13:11:40|31490.6|31470.6|31490.5|31470.5|31491.3|31471.3|31490|31470|13
1645621910000|2022-02-23 13:11:50|31490.4|31470.4|31490.7|31470.7|31490.9|31470.9|31490.2|31470.2|16
1645621920000|2022-02-23 13:12:00|31490.6|31470.6|31494.7|31474.7|31494.7|31474.7|31490.6|31470.6|20
1645621930000|2022-02-23 13:12:10|31494.6|31474.6|31500.1|31480.1|31501.4|31481.4|31494.6|31474.6|22
1645621940000|2022-02-23 13:12:20|31500|31480|31500|31480|31501.6|31481.6|31499.7|31479.7|30
1645621950000|2022-02-23 13:12:30|31499.9|31479.9|31503.1|31483.1|31503.1|31483.1|31499.9|31479.9|30
1645621960000|2022-02-23 13:12:40|31501.7|31481.7|31500.4|31480.4|31501.7|31481.7|31500|31480|21
1645621970000|2022-02-23 13:12:50|31499.9|31479.9|31498.1|31478.1|31500.5|31480.5|31498.1|31478.1|20
1645621980000|2022-02-23 13:13:00|31498.4|31478.4|31497.6|31477.6|31498.6|31478.6|31496.1|31476.1|27
1645621990000|2022-02-23 13:13:10|31498|31478|31502.8|31482.8|31503.3|31483.3|31496.3|31476.3|22
1645622000000|2022-02-23 13:13:20|31501.8|31481.8|31503.7|31483.7|31506.2|31486.2|31501.4|31481.4|24
1645622010000|2022-02-23 13:13:30|31503.3|31483.3|31503.2|31483.2|31505|31485|31502.8|31482.8|20
1645622020000|2022-02-23 13:13:40|31503.3|31483.3|31501.2|31481.2|31503.7|31483.7|31500.9|31480.9|21
1645622030000|2022-02-23 13:13:50|31500.9|31480.9|31498.3|31478.3|31500.9|31480.9|31498.2|31478.2|28
1645622040000|2022-02-23 13:14:00|31498.8|31478.8|31498.9|31478.9|31499.6|31479.6|31498.5|31478.5|22
1645622050000|2022-02-23 13:14:10|31499.4|31479.4|31501.6|31481.6|31502.6|31482.6|31498.8|31478.8|25
1645622060000|2022-02-23 13:14:20|31501.7|31481.7|31501.3|31481.3|31501.7|31481.7|31499.6|31479.6|19
1645622070000|2022-02-23 13:14:30|31501.4|31481.4|31501|31481|31502.3|31482.3|31500.3|31480.3|20
1645622080000|2022-02-23 13:14:40|31501.3|31481.3|31499.5|31479.5|31501.3|31481.3|31499.5|31479.5|16
1645622090000|2022-02-23 13:14:50|31500.1|31480.1|31500.8|31480.8|31500.8|31480.8|31498.8|31478.8|17
1645622100000|2022-02-23 13:15:00|31502.2|31482.2|31499.8|31479.8|31503.4|31483.4|31499.8|31479.8|31
1645622110000|2022-02-23 13:15:10|31500.1|31480.1|31500.1|31480.1|31501.3|31481.3|31499.6|31479.6|24
1645622120000|2022-02-23 13:15:20|31500.2|31480.2|31501.5|31481.5|31501.5|31481.5|31499.8|31479.8|12
1645622130000|2022-02-23 13:15:30|31501.4|31481.4|31502.1|31482.1|31502.1|31482.1|31500.8|31480.8|10
1645622140000|2022-02-23 13:15:40|31501.7|31481.7|31501.1|31481.1|31502|31482|31500.5|31480.5|13
1645622150000|2022-02-23 13:15:50|31500.9|31480.9|31503|31483|31504|31484|31500.8|31480.8|31
1645622160000|2022-02-23 13:16:00|31503.1|31483.1|31502.9|31482.9|31504.1|31484.1|31502.6|31482.6|20
1645622170000|2022-02-23 13:16:10|31503.2|31483.2|31500|31480|31503.2|31483.2|31500|31480|17
1645622180000|2022-02-23 13:16:20|31499.4|31479.4|31505.4|31485.4|31505.4|31485.4|31498.7|31478.7|23
1645622190000|2022-02-23 13:16:30|31504.2|31484.2|31506|31486|31507.2|31487.2|31504.2|31484.2|27
1645622200000|2022-02-23 13:16:40|31506.2|31486.2|31505.6|31485.6|31506.2|31486.2|31505.3|31485.3|13
1645622210000|2022-02-23 13:16:50|31507.9|31487.9|31505.8|31485.8|31508.1|31488.1|31505.5|31485.5|28
1645622220000|2022-02-23 13:17:00|31506.6|31486.6|31504.5|31484.5|31506.6|31486.6|31503.5|31483.5|32
1645622230000|2022-02-23 13:17:10|31504.4|31484.4|31504.6|31484.6|31504.9|31484.9|31502.7|31482.7|25
1645622240000|2022-02-23 13:17:20|31502.3|31482.3|31503.2|31483.2|31504|31484|31502.3|31482.3|25
1645622250000|2022-02-23 13:17:30|31503.7|31483.7|31502.1|31482.1|31504.1|31484.1|31502|31482|23
1645622260000|2022-02-23 13:17:40|31501.8|31481.8|31502.1|31482.1|31505.9|31485.9|31500.4|31480.4|31
1645622270000|2022-02-23 13:17:50|31501.7|31481.7|31502.2|31482.2|31503.3|31483.3|31501|31481|29
1645622280000|2022-02-23 13:18:00|31502.3|31482.3|31503.5|31483.5|31503.6|31483.6|31501.9|31481.9|20
1645622290000|2022-02-23 13:18:10|31503.9|31483.9|31502.1|31482.1|31503.9|31483.9|31501.3|31481.3|21
1645622300000|2022-02-23 13:18:20|31501.1|31481.1|31500.8|31480.8|31501.9|31481.9|31499.8|31479.8|28
1645622310000|2022-02-23 13:18:30|31500|31480|31502.1|31482.1|31502.5|31482.5|31499.6|31479.6|24
1645622320000|2022-02-23 13:18:40|31502|31482|31501.8|31481.8|31502.2|31482.2|31501.8|31481.8|19
1645622330000|2022-02-23 13:18:50|31501.7|31481.7|31503.9|31483.9|31505.6|31485.6|31501.7|31481.7|23
1645622340000|2022-02-23 13:19:00|31503.7|31483.7|31504.7|31484.7|31504.9|31484.9|31502.9|31482.9|31
1645622350000|2022-02-23 13:19:10|31504.6|31484.6|31503.4|31483.4|31504.8|31484.8|31502.2|31482.2|25
1645622360000|2022-02-23 13:19:20|31502.5|31482.5|31504|31484|31504|31484|31501.7|31481.7|23
1645622370000|2022-02-23 13:19:30|31503.5|31483.5|31505.2|31485.2|31506.4|31486.4|31503.5|31483.5|25
1645622380000|2022-02-23 13:19:40|31506.6|31486.6|31505.6|31485.6|31507.9|31487.9|31505|31485|33
1645622390000|2022-02-23 13:19:50|31506.6|31486.6|31506.5|31486.5|31508.9|31488.9|31505.3|31485.3|32
1645622400000|2022-02-23 13:20:00|31507|31487|31503.9|31483.9|31508.6|31488.6|31503.9|31483.9|33
1645622410000|2022-02-23 13:20:10|31504.4|31484.4|31503.8|31483.8|31506.3|31486.3|31502.8|31482.8|31
1645622420000|2022-02-23 13:20:20|31503.9|31483.9|31503.7|31483.7|31504|31484|31502.1|31482.1|26
1645622430000|2022-02-23 13:20:30|31503.5|31483.5|31503.5|31483.5|31503.9|31483.9|31501.7|31481.7|21
1645622440000|2022-02-23 13:20:40|31503.4|31483.4|31504|31484|31505.4|31485.4|31501.4|31481.4|20
1645622450000|2022-02-23 13:20:50|31503.7|31483.7|31502.8|31482.8|31504.1|31484.1|31502|31482|21
1645622460000|2022-02-23 13:21:00|31503.3|31483.3|31514.9|31494.9|31517.1|31497.1|31499.9|31479.9|37
1645622470000|2022-02-23 13:21:10|31517.2|31497.2|31518.1|31498.1|31518.1|31498.1|31511.7|31491.7|27
1645622480000|2022-02-23 13:21:20|31517.8|31497.8|31517.9|31497.9|31518.1|31498.1|31516.8|31496.8|33
1645622490000|2022-02-23 13:21:30|31517.5|31497.5|31523.5|31503.5|31527|31507|31517.1|31497.1|30
1645622500000|2022-02-23 13:21:40|31522.2|31502.2|31521.6|31501.6|31522.9|31502.9|31519.3|31499.3|29
1645622510000|2022-02-23 13:21:50|31521.4|31501.4|31521.1|31501.1|31521.7|31501.7|31518.6|31498.6|16
1645622520000|2022-02-23 13:22:00|31520.5|31500.5|31521.4|31501.4|31522.4|31502.4|31520|31500|19
1645622530000|2022-02-23 13:22:10|31521.5|31501.5|31519.3|31499.3|31521.6|31501.6|31519.2|31499.2|11
1645622540000|2022-02-23 13:22:20|31519.8|31499.8|31521.4|31501.4|31521.6|31501.6|31519.8|31499.8|12
1645622550000|2022-02-23 13:22:30|31521.6|31501.6|31522|31502|31522.2|31502.2|31520.8|31500.8|12
1645622560000|2022-02-23 13:22:40|31522.1|31502.1|31522.5|31502.5|31523|31503|31522|31502|12
1645622570000|2022-02-23 13:22:50|31523.6|31503.6|31520.8|31500.8|31523.6|31503.6|31519.3|31499.3|25
1645622580000|2022-02-23 13:23:00|31520.5|31500.5|31519.5|31499.5|31520.8|31500.8|31519.5|31499.5|15
1645622590000|2022-02-23 13:23:10|31519.9|31499.9|31519.3|31499.3|31521.5|31501.5|31517.8|31497.8|20
1645622600000|2022-02-23 13:23:20|31519.1|31499.1|31527.8|31507.8|31533.9|31513.9|31518.7|31498.7|26
1645622610000|2022-02-23 13:23:30|31528.2|31508.2|31528.7|31508.7|31530.4|31510.4|31527.1|31507.1|20
1645622620000|2022-02-23 13:23:40|31530.8|31510.8|31572.9|31522.9|31576.7|31538.5|31528|31508|32
1645622630000|2022-02-23 13:23:50|31556.9|31536.9|31552.7|31532.7|31558|31538|31552|31532|26
1645622640000|2022-02-23 13:24:00|31551.2|31531.2|31553.4|31533.4|31554|31534|31548.8|31528.8|28
1645622650000|2022-02-23 13:24:10|31553.2|31533.2|31553.4|31533.4|31553.8|31533.8|31552.1|31532.1|30
1645622660000|2022-02-23 13:24:20|31553.5|31533.5|31551.5|31531.5|31553.5|31533.5|31550.9|31530.9|25
1645622670000|2022-02-23 13:24:30|31551.4|31531.4|31547.5|31527.5|31551.8|31531.8|31546.9|31526.9|27
1645622680000|2022-02-23 13:24:40|31547.2|31527.2|31551.9|31531.9|31552.9|31532.9|31546.5|31526.5|32
1645622690000|2022-02-23 13:24:50|31550.9|31530.9|31547.4|31527.4|31551.2|31531.2|31547.1|31527.1|25
1645622700000|2022-02-23 13:25:00|31547.9|31527.9|31548|31528|31548|31528|31547.1|31527.1|26
1645622710000|2022-02-23 13:25:10|31547.8|31527.8|31546.4|31526.4|31548.1|31528.1|31546.4|31526.4|22
1645622720000|2022-02-23 13:25:20|31545.5|31525.5|31546.5|31526.5|31546.7|31526.7|31545.5|31525.5|14
1645622730000|2022-02-23 13:25:30|31546.6|31526.6|31546.3|31526.3|31546.6|31526.6|31545.4|31525.4|15
1645622740000|2022-02-23 13:25:40|31545.1|31525.1|31545.8|31525.8|31546.3|31526.3|31544.9|31524.9|27
1645622750000|2022-02-23 13:25:50|31545.9|31525.9|31548.7|31528.7|31550.1|31530.1|31545.2|31525.2|20
1645622760000|2022-02-23 13:26:00|31549.4|31529.4|31543.6|31523.6|31549.4|31529.4|31543.6|31523.6|27
1645622770000|2022-02-23 13:26:10|31543.8|31523.8|31545.6|31525.6|31546.8|31526.8|31543.8|31523.8|20
1645622780000|2022-02-23 13:26:20|31545.2|31525.2|31545.3|31525.3|31546.9|31526.9|31542.7|31522.7|25
1645622790000|2022-02-23 13:26:30|31546.2|31526.2|31547.8|31527.8|31548.7|31528.7|31546.2|31526.2|23
1645622800000|2022-02-23 13:26:40|31548.2|31528.2|31549|31529|31549|31529|31546.6|31526.6|25
1645622810000|2022-02-23 13:26:50|31548.3|31528.3|31547.2|31527.2|31548.8|31528.8|31547.1|31527.1|12
1645622820000|2022-02-23 13:27:00|31547.1|31527.1|31547.4|31527.4|31551.3|31531.3|31547.1|31527.1|26
1645622830000|2022-02-23 13:27:10|31547.1|31527.1|31546.3|31526.3|31548.8|31528.8|31545.8|31525.8|27
1645622840000|2022-02-23 13:27:20|31546.2|31526.2|31546.3|31526.3|31547.5|31527.5|31546.1|31526.1|18
1645622850000|2022-02-23 13:27:30|31546.5|31526.5|31547.5|31527.5|31547.9|31527.9|31546.4|31526.4|16
1645622860000|2022-02-23 13:27:40|31547.8|31527.8|31546.8|31526.8|31551.3|31531.3|31546.8|31526.8|19
1645622870000|2022-02-23 13:27:50|31546.4|31526.4|31552.7|31532.7|31553.3|31533.3|31546.4|31526.4|24
1645622880000|2022-02-23 13:28:00|31550.3|31530.3|31551.8|31531.8|31552.6|31532.6|31550.1|31530.1|28
1645622890000|2022-02-23 13:28:10|31551.7|31531.7|31551.9|31531.9|31551.9|31531.9|31551.2|31531.2|17
1645622900000|2022-02-23 13:28:20|31551.5|31531.5|31552.4|31532.4|31552.4|31532.4|31548.8|31528.8|27
1645622910000|2022-02-23 13:28:30|31565.7|31515.7|31550.6|31530.6|31566.1|31531.7|31550.2|31515.7|26
1645622920000|2022-02-23 13:28:40|31550.8|31530.8|31550.4|31530.4|31551.3|31531.3|31550.4|31530.4|14
1645622930000|2022-02-23 13:28:50|31550.6|31530.6|31551.3|31531.3|31551.9|31531.9|31550.6|31530.6|25
1645622940000|2022-02-23 13:29:00|31551.9|31531.9|31550.5|31530.5|31552.5|31532.5|31549.7|31529.7|24
1645622950000|2022-02-23 13:29:10|31550.6|31530.6|31549.3|31529.3|31550.6|31530.6|31549|31529|22
1645622960000|2022-02-23 13:29:20|31549.5|31529.5|31548.1|31528.1|31549.9|31529.9|31547.4|31527.4|26
1645622970000|2022-02-23 13:29:30|31548.2|31528.2|31549.6|31529.6|31550.2|31530.2|31546.6|31526.6|20
1645622980000|2022-02-23 13:29:40|31549.4|31529.4|31550.4|31530.4|31551.4|31531.4|31548|31528|29
1645622990000|2022-02-23 13:29:50|31550.7|31530.7|31546.6|31526.6|31551.6|31531.6|31546.5|31526.5|29
1645623000000|2022-02-23 13:30:00|31546.4|31526.4|31545.3|31525.3|31546.5|31526.5|31542.1|31522.1|34
1645623010000|2022-02-23 13:30:10|31545.2|31525.2|31545.3|31525.3|31546.6|31526.6|31544.8|31524.8|32
1645623020000|2022-02-23 13:30:20|31545.4|31525.4|31542.8|31522.8|31545.7|31525.7|31541.2|31521.2|31
1645623030000|2022-02-23 13:30:30|31542.6|31522.6|31540.9|31520.9|31542.7|31522.7|31540.4|31520.4|21
1645623040000|2022-02-23 13:30:40|31540.8|31520.8|31540.9|31520.9|31542.4|31522.4|31539.9|31519.9|35
1645623050000|2022-02-23 13:30:50|31540.3|31520.3|31543.9|31523.9|31543.9|31523.9|31539.6|31519.6|34
1645623060000|2022-02-23 13:31:00|31543.8|31523.8|31544.6|31524.6|31545.7|31525.7|31543.1|31523.1|34
1645623070000|2022-02-23 13:31:10|31544.7|31524.7|31549.7|31529.7|31549.8|31529.8|31544|31524|29
1645623080000|2022-02-23 13:31:20|31550.8|31530.8|31548|31528|31550.8|31530.8|31546.9|31526.9|33
1645623090000|2022-02-23 13:31:30|31548.1|31528.1|31548.7|31528.7|31551.1|31531.1|31546.3|31526.3|36
1645623100000|2022-02-23 13:31:40|31549.9|31529.9|31556.6|31536.6|31558|31538|31549.9|31529.9|26
1645623110000|2022-02-23 13:31:50|31557|31537|31552.9|31532.9|31557|31537|31552.9|31532.9|17
1645623120000|2022-02-23 13:32:00|31557.2|31537.2|31555.4|31535.4|31557.2|31537.2|31554.8|31534.8|17
1645623130000|2022-02-23 13:32:10|31555.3|31535.3|31555.5|31535.5|31557|31537|31554.7|31534.7|10
1645623140000|2022-02-23 13:32:20|31555.3|31535.3|31554.4|31534.4|31555.8|31535.8|31554.4|31534.4|15
1645623150000|2022-02-23 13:32:30|31554.8|31534.8|31556.3|31536.3|31556.7|31536.7|31549.5|31529.5|23
1645623160000|2022-02-23 13:32:40|31554.5|31534.5|31554.9|31534.9|31561.3|31541.3|31553.7|31533.7|26
1645623170000|2022-02-23 13:32:50|31552.9|31532.9|31553.1|31533.1|31555|31535|31552.7|31532.7|22
1645623180000|2022-02-23 13:33:00|31553.2|31533.2|31554.4|31534.4|31555.2|31535.2|31553.2|31533.2|19
1645623190000|2022-02-23 13:33:10|31554.1|31534.1|31550.3|31530.3|31554.1|31534.1|31549|31529|25
1645623200000|2022-02-23 13:33:20|31550.2|31530.2|31552.3|31532.3|31552.3|31532.3|31550.2|31530.2|14
1645623210000|2022-02-23 13:33:30|31552.2|31532.2|31548.6|31528.6|31552.2|31532.2|31548.6|31528.6|15
1645623220000|2022-02-23 13:33:40|31548.1|31528.1|31546.1|31526.1|31548.1|31528.1|31544.8|31524.8|32
1645623230000|2022-02-23 13:33:50|31546.3|31526.3|31544.5|31524.5|31547.2|31527.2|31544.5|31524.5|23
1645623240000|2022-02-23 13:34:00|31544.6|31524.6|31540.9|31520.9|31545.6|31525.6|31539.1|31519.1|25
1645623250000|2022-02-23 13:34:10|31539.6|31519.6|31543.2|31523.2|31546|31526|31539.6|31519.6|30
1645623260000|2022-02-23 13:34:20|31542.8|31522.8|31543.5|31523.5|31548.6|31528.6|31542.8|31522.8|27
1645623270000|2022-02-23 13:34:30|31543.4|31523.4|31543.7|31523.7|31544.9|31524.9|31542.6|31522.6|29
1645623280000|2022-02-23 13:34:40|31543.8|31523.8|31545.2|31525.2|31545.7|31525.7|31543.8|31523.8|19
1645623290000|2022-02-23 13:34:50|31545.1|31525.1|31548.5|31528.5|31548.7|31528.7|31545|31525|25
1645623300000|2022-02-23 13:35:00|31545.9|31525.9|31546.9|31526.9|31548|31528|31544.9|31524.9|32
1645623310000|2022-02-23 13:35:10|31549.4|31529.4|31547.1|31527.1|31549.4|31529.4|31546.4|31526.4|24
1645623320000|2022-02-23 13:35:20|31546.9|31526.9|31548.4|31528.4|31548.8|31528.8|31546.9|31526.9|13
1645623330000|2022-02-23 13:35:30|31548.2|31528.2|31546.5|31526.5|31548.5|31528.5|31545|31525|29
1645623340000|2022-02-23 13:35:40|31546.8|31526.8|31547.1|31527.1|31547.1|31527.1|31544.3|31524.3|23
1645623350000|2022-02-23 13:35:50|31547.9|31527.9|31546.3|31526.3|31548.6|31528.6|31546|31526|27
1645623360000|2022-02-23 13:36:00|31546.4|31526.4|31546.4|31526.4|31546.7|31526.7|31545.2|31525.2|28
1645623370000|2022-02-23 13:36:10|31546.5|31526.5|31546.5|31526.5|31547.5|31527.5|31546.3|31526.3|23
1645623380000|2022-02-23 13:36:20|31546.2|31526.2|31545.8|31525.8|31547.9|31527.9|31545.7|31525.7|21
1645623390000|2022-02-23 13:36:30|31545.7|31525.7|31548.3|31528.3|31548.7|31528.7|31545.4|31525.4|20
1645623400000|2022-02-23 13:36:40|31549|31529|31547.5|31527.5|31549|31529|31547.3|31527.3|15
1645623410000|2022-02-23 13:36:50|31547.3|31527.3|31548.4|31528.4|31548.6|31528.6|31546.9|31526.9|14
1645623420000|2022-02-23 13:37:00|31548.3|31528.3|31545.6|31525.6|31548.4|31528.4|31543.7|31523.7|26
1645623430000|2022-02-23 13:37:10|31546.2|31526.2|31546.7|31526.7|31547.6|31527.6|31544.6|31524.6|32
1645623440000|2022-02-23 13:37:20|31546.5|31526.5|31548.4|31528.4|31549.2|31529.2|31545.2|31525.2|25
1645623450000|2022-02-23 13:37:30|31548.5|31528.5|31549.4|31529.4|31549.4|31529.4|31547.2|31527.2|15
1645623460000|2022-02-23 13:37:40|31549.3|31529.3|31551.7|31531.7|31551.7|31531.7|31548|31528|22
1645623470000|2022-02-23 13:37:50|31551.6|31531.6|31549.6|31529.6|31551.6|31531.6|31547.8|31527.8|20
1645623480000|2022-02-23 13:38:00|31549.1|31529.1|31547.3|31527.3|31551.6|31531.6|31546.5|31526.5|18
1645623490000|2022-02-23 13:38:10|31547|31527|31548.9|31528.9|31551|31531|31547|31527|17
1645623500000|2022-02-23 13:38:20|31548.7|31528.7|31549.7|31529.7|31550.7|31530.7|31548.7|31528.7|14
1645623510000|2022-02-23 13:38:30|31549.4|31529.4|31546.2|31526.2|31550|31530|31545.9|31525.9|22
1645623520000|2022-02-23 13:38:40|31545.5|31525.5|31543.1|31523.1|31547.2|31527.2|31543.1|31523.1|21
1645623530000|2022-02-23 13:38:50|31543|31523|31542.4|31522.4|31544.4|31524.4|31542.4|31522.4|24
1645623540000|2022-02-23 13:39:00|31542.6|31522.6|31544.3|31524.3|31545.4|31525.4|31541.5|31521.5|14
1645623550000|2022-02-23 13:39:10|31544.1|31524.1|31543.5|31523.5|31545.9|31525.9|31543.5|31523.5|26
1645623560000|2022-02-23 13:39:20|31544.4|31524.4|31544.7|31524.7|31545.2|31525.2|31542.2|31522.2|27
1645623570000|2022-02-23 13:39:30|31544.6|31524.6|31545.9|31525.9|31545.9|31525.9|31543.6|31523.6|27
1645623580000|2022-02-23 13:39:40|31545.3|31525.3|31549.2|31529.2|31549.2|31529.2|31545.3|31525.3|24
1645623590000|2022-02-23 13:39:50|31550.2|31530.2|31545.6|31525.6|31550.2|31530.2|31545.6|31525.6|29
1645623600000|2022-02-23 13:40:00|31545.7|31525.7|31545.9|31525.9|31546|31526|31545|31525|15
1645623610000|2022-02-23 13:40:10|31546.2|31526.2|31547.4|31527.4|31547.4|31527.4|31545.8|31525.8|23
1645623620000|2022-02-23 13:40:20|31547.6|31527.6|31548.9|31528.9|31549.3|31529.3|31545.8|31525.8|27
1645623630000|2022-02-23 13:40:30|31548.2|31528.2|31547.1|31527.1|31549.4|31529.4|31547.1|31527.1|24
1645623640000|2022-02-23 13:40:40|31547.3|31527.3|31548.2|31528.2|31550.1|31530.1|31545.3|31525.3|25
1645623650000|2022-02-23 13:40:50|31548.9|31528.9|31547.9|31527.9|31549.5|31529.5|31547.8|31527.8|21
1645623660000|2022-02-23 13:41:00|31547.7|31527.7|31546.3|31526.3|31548.8|31528.8|31546.1|31526.1|24
1645623670000|2022-02-23 13:41:10|31546|31526|31543.8|31523.8|31546|31526|31541.3|31521.3|25
1645623680000|2022-02-23 13:41:20|31543.7|31523.7|31541.8|31521.8|31543.8|31523.8|31541.8|31521.8|19
1645623690000|2022-02-23 13:41:30|31541.7|31521.7|31546.1|31526.1|31546.1|31526.1|31541.7|31521.7|19
1645623700000|2022-02-23 13:41:40|31545.5|31525.5|31547.4|31527.4|31547.4|31527.4|31544.9|31524.9|22
1645623710000|2022-02-23 13:41:50|31547.1|31527.1|31546.9|31526.9|31547.7|31527.7|31545.2|31525.2|22
1645623720000|2022-02-23 13:42:00|31546.7|31526.7|31546.8|31526.8|31547.9|31527.9|31546.5|31526.5|28
1645623730000|2022-02-23 13:42:10|31546.7|31526.7|31545|31525|31546.7|31526.7|31544.1|31524.1|23
1645623740000|2022-02-23 13:42:20|31545.3|31525.3|31544.8|31524.8|31545.3|31525.3|31544.6|31524.6|24
1645623750000|2022-02-23 13:42:30|31544.9|31524.9|31546.2|31526.2|31546.6|31526.6|31544.6|31524.6|19
1645623760000|2022-02-23 13:42:40|31546.4|31526.4|31545.7|31525.7|31546.7|31526.7|31545.4|31525.4|21
1645623770000|2022-02-23 13:42:50|31545.4|31525.4|31545.1|31525.1|31547.3|31527.3|31544.3|31524.3|22
1645623780000|2022-02-23 13:43:00|31544.9|31524.9|31546.1|31526.1|31546.3|31526.3|31544.6|31524.6|20
1645623790000|2022-02-23 13:43:10|31545.9|31525.9|31545.6|31525.6|31546.6|31526.6|31545.6|31525.6|21
1645623800000|2022-02-23 13:43:20|31545.9|31525.9|31545.1|31525.1|31548.3|31528.3|31543.9|31523.9|21
1645623810000|2022-02-23 13:43:30|31545.8|31525.8|31544.1|31524.1|31547.1|31527.1|31542.4|31522.4|25
1645623820000|2022-02-23 13:43:40|31544.6|31524.6|31546|31526|31546.8|31526.8|31544.6|31524.6|25
1645623830000|2022-02-23 13:43:50|31546.2|31526.2|31545.9|31525.9|31546.6|31526.6|31544.5|31524.5|26
1645623840000|2022-02-23 13:44:00|31545.7|31525.7|31542.7|31522.7|31545.7|31525.7|31542.7|31522.7|24
1645623850000|2022-02-23 13:44:10|31545|31525|31544.2|31524.2|31545.6|31525.6|31542.9|31522.9|20
1645623860000|2022-02-23 13:44:20|31544.6|31524.6|31543.6|31523.6|31544.6|31524.6|31543.3|31523.3|20
1645623870000|2022-02-23 13:44:30|31543.3|31523.3|31545|31525|31545|31525|31542.8|31522.8|14
1645623880000|2022-02-23 13:44:40|31544.8|31524.8|31544.5|31524.5|31546.8|31526.8|31544.5|31524.5|30
1645623890000|2022-02-23 13:44:50|31545.1|31525.1|31544.8|31524.8|31545.1|31525.1|31543.5|31523.5|20
1645623900000|2022-02-23 13:45:00|31544.4|31524.4|31547.9|31527.9|31549.8|31529.8|31544.4|31524.4|29
1645623910000|2022-02-23 13:45:10|31547.4|31527.4|31546.1|31526.1|31548.3|31528.3|31546|31526|21
1645623920000|2022-02-23 13:45:20|31546.4|31526.4|31544.8|31524.8|31548.7|31528.7|31544.8|31524.8|23
1645623930000|2022-02-23 13:45:30|31544.7|31524.7|31546.5|31526.5|31547.2|31527.2|31544.7|31524.7|25
1645623940000|2022-02-23 13:45:40|31545|31525|31544.5|31524.5|31546.6|31526.6|31543.6|31523.6|23
1645623950000|2022-02-23 13:45:50|31544.9|31524.9|31548.8|31528.8|31549.7|31529.7|31544.1|31524.1|24
1645623960000|2022-02-23 13:46:00|31546.7|31526.7|31549.5|31529.5|31550.1|31530.1|31546.2|31526.2|22
1645623970000|2022-02-23 13:46:10|31550.1|31530.1|31546.9|31526.9|31551.9|31531.9|31546.6|31526.6|22
1645623980000|2022-02-23 13:46:20|31546.6|31526.6|31548.7|31528.7|31552.1|31532.1|31545.5|31525.5|28
1645623990000|2022-02-23 13:46:30|31548.4|31528.4|31548.3|31528.3|31548.6|31528.6|31547.8|31527.8|16
1645624000000|2022-02-23 13:46:40|31548.4|31528.4|31549.7|31529.7|31550.7|31530.7|31548|31528|17
1645624010000|2022-02-23 13:46:50|31553.3|31533.3|31550.8|31530.8|31553.7|31533.7|31550.4|31530.4|30
1645624020000|2022-02-23 13:47:00|31551.1|31531.1|31551.5|31531.5|31551.5|31531.5|31549.9|31529.9|14
1645624030000|2022-02-23 13:47:10|31551.4|31531.4|31549.5|31529.5|31551.9|31531.9|31549.5|31529.5|29
1645624040000|2022-02-23 13:47:20|31549.3|31529.3|31549.7|31529.7|31553.1|31533.1|31548.6|31528.6|35
1645624050000|2022-02-23 13:47:30|31550|31530|31552.6|31532.6|31553.7|31533.7|31547.3|31527.3|15
1645624060000|2022-02-23 13:47:40|31553.2|31533.2|31554.2|31534.2|31554.4|31534.4|31551|31531|23
1645624070000|2022-02-23 13:47:50|31554.4|31534.4|31552.7|31532.7|31554.4|31534.4|31552.6|31532.6|23
1645624080000|2022-02-23 13:48:00|31553|31533|31552.6|31532.6|31557|31537|31552|31532|29
1645624090000|2022-02-23 13:48:10|31550.7|31530.7|31545.8|31525.8|31553.3|31533.3|31544.6|31524.6|32
1645624100000|2022-02-23 13:48:20|31545.2|31525.2|31546.8|31526.8|31546.8|31526.8|31543.7|31523.7|23
1645624110000|2022-02-23 13:48:30|31546.5|31526.5|31542.6|31522.6|31546.5|31526.5|31541.1|31521.1|25
1645624120000|2022-02-23 13:48:40|31542.1|31522.1|31542.8|31522.8|31544.2|31524.2|31540.3|31520.3|33
1645624130000|2022-02-23 13:48:50|31541.3|31521.3|31541.3|31521.3|31543.2|31523.2|31538.1|31518.1|28
1645624140000|2022-02-23 13:49:00|31541.8|31521.8|31543.7|31523.7|31545|31525|31540.9|31520.9|25
1645624150000|2022-02-23 13:49:10|31543.6|31523.6|31537.3|31517.3|31543.8|31523.8|31537.3|31517.3|19
1645624160000|2022-02-23 13:49:20|31537.8|31517.8|31536.1|31516.1|31538.7|31518.7|31536.1|31516.1|23
1645624170000|2022-02-23 13:49:30|31536.5|31516.5|31538.3|31518.3|31538.7|31518.7|31535.2|31515.2|22
1645624180000|2022-02-23 13:49:40|31538|31518|31537.5|31517.5|31538.2|31518.2|31537|31517|15
1645624190000|2022-02-23 13:49:50|31537|31517|31536|31516|31537.9|31517.9|31536|31516|13
1645624200000|2022-02-23 13:50:00|31537.2|31517.2|31537.8|31517.8|31539.9|31519.9|31536.7|31516.7|14
1645624210000|2022-02-23 13:50:10|31537.9|31517.9|31533.5|31513.5|31538.1|31518.1|31532.2|31512.2|24
1645624220000|2022-02-23 13:50:20|31534.1|31514.1|31533.5|31513.5|31534.5|31514.5|31531.6|31511.6|25
1645624230000|2022-02-23 13:50:30|31533.7|31513.7|31534.1|31514.1|31534.4|31514.4|31533.1|31513.1|14
1645624240000|2022-02-23 13:50:40|31533.8|31513.8|31533.7|31513.7|31534.2|31514.2|31532.5|31512.5|24
1645624250000|2022-02-23 13:50:50|31533.6|31513.6|31533.1|31513.1|31533.7|31513.7|31532.5|31512.5|10
1645624260000|2022-02-23 13:51:00|31533|31513|31534|31514|31534.9|31514.9|31532.1|31512.1|22
1645624270000|2022-02-23 13:51:10|31533.8|31513.8|31532.3|31512.3|31533.8|31513.8|31531.6|31511.6|21
1645624280000|2022-02-23 13:51:20|31532.2|31512.2|31535|31515|31535.1|31515.1|31532.2|31512.2|19
1645624290000|2022-02-23 13:51:30|31534.5|31514.5|31538.8|31518.8|31538.8|31518.8|31534|31514|22
1645624300000|2022-02-23 13:51:40|31538.9|31518.9|31538|31518|31538.9|31518.9|31537.8|31517.8|29
1645624310000|2022-02-23 13:51:50|31538.9|31518.9|31543.7|31523.7|31544.3|31524.3|31538.6|31518.6|29
1645624320000|2022-02-23 13:52:00|31544.2|31524.2|31540|31520|31544.2|31524.2|31539.5|31519.5|29
1645624330000|2022-02-23 13:52:10|31539.7|31519.7|31537.4|31517.4|31541.2|31521.2|31536.6|31516.6|27
1645624340000|2022-02-23 13:52:20|31538|31518|31538.3|31518.3|31538.8|31518.8|31536.8|31516.8|23
1645624350000|2022-02-23 13:52:30|31537.8|31517.8|31538.2|31518.2|31538.9|31518.9|31537.8|31517.8|20
1645624360000|2022-02-23 13:52:40|31538.6|31518.6|31538.9|31518.9|31539.8|31519.8|31538.5|31518.5|16
1645624370000|2022-02-23 13:52:50|31538.5|31518.5|31536.4|31516.4|31538.8|31518.8|31534.5|31514.5|24
1645624380000|2022-02-23 13:53:00|31536.6|31516.6|31537.7|31517.7|31537.9|31517.9|31536.3|31516.3|24
1645624390000|2022-02-23 13:53:10|31537.5|31517.5|31538.3|31518.3|31539.1|31519.1|31537.5|31517.5|22
1645624400000|2022-02-23 13:53:20|31538.4|31518.4|31539.2|31519.2|31539.6|31519.6|31538.2|31518.2|22
1645624410000|2022-02-23 13:53:30|31538.7|31518.7|31538.4|31518.4|31538.9|31518.9|31537.2|31517.2|25
1645624420000|2022-02-23 13:53:40|31538|31518|31538.6|31518.6|31539.8|31519.8|31537.5|31517.5|22
1645624430000|2022-02-23 13:53:50|31538.1|31518.1|31538.5|31518.5|31538.9|31518.9|31537.8|31517.8|20
1645624440000|2022-02-23 13:54:00|31538.3|31518.3|31539.8|31519.8|31540|31520|31537.5|31517.5|14
1645624450000|2022-02-23 13:54:10|31537.9|31517.9|31537.9|31517.9|31539.1|31519.1|31536.4|31516.4|22
1645624460000|2022-02-23 13:54:20|31537.6|31517.6|31539.5|31519.5|31539.6|31519.6|31536.5|31516.5|23
1645624470000|2022-02-23 13:54:30|31538.8|31518.8|31540.3|31520.3|31540.3|31520.3|31537.7|31517.7|15
1645624480000|2022-02-23 13:54:40|31540.2|31520.2|31541.2|31521.2|31541.2|31521.2|31539.7|31519.7|19
1645624490000|2022-02-23 13:54:50|31542.8|31522.8|31542.8|31522.8|31544.4|31524.4|31542.4|31522.4|29
1645624500000|2022-02-23 13:55:00|31542.7|31522.7|31542.2|31522.2|31543.9|31523.9|31541.8|31521.8|20
1645624510000|2022-02-23 13:55:10|31542.6|31522.6|31550.3|31530.3|31550.6|31530.6|31542.6|31522.6|22
1645624520000|2022-02-23 13:55:20|31549.5|31529.5|31549.2|31529.2|31552.7|31532.7|31549.2|31529.2|24
1645624530000|2022-02-23 13:55:30|31549.6|31529.6|31551.2|31531.2|31553|31533|31549.6|31529.6|23
1645624540000|2022-02-23 13:55:40|31551.4|31531.4|31555.1|31535.1|31555.5|31535.5|31548.9|31528.9|28
1645624550000|2022-02-23 13:55:50|31553.7|31533.7|31559.4|31539.4|31563.8|31543.8|31553.2|31533.2|34
1645624560000|2022-02-23 13:56:00|31559.8|31539.8|31566.3|31546.3|31566.3|31546.3|31553|31533|33
1645624570000|2022-02-23 13:56:10|31565.2|31545.2|31566.3|31546.3|31570.4|31550.4|31564.1|31544.1|30
1645624580000|2022-02-23 13:56:20|31566.4|31546.4|31566.4|31546.4|31567.5|31547.5|31565.7|31545.7|23
1645624590000|2022-02-23 13:56:30|31566.6|31546.6|31564.3|31544.3|31566.8|31546.8|31564.2|31544.2|13
1645624600000|2022-02-23 13:56:40|31564.4|31544.4|31563.4|31543.4|31565.8|31545.8|31563.1|31543.1|16
1645624610000|2022-02-23 13:56:50|31563.9|31543.9|31557.3|31537.3|31572.3|31543.9|31555.2|31522.3|24
1645624620000|2022-02-23 13:57:00|31557.2|31537.2|31558.1|31538.1|31558.3|31538.3|31557.2|31537.2|12
1645624630000|2022-02-23 13:57:10|31557.8|31537.8|31538.5|31518.5|31558.7|31538.3|31538|31504.6|28
1645624640000|2022-02-23 13:57:20|31539.4|31519.4|31544|31524|31561.9|31526.4|31537.9|31510.4|32
1645624650000|2022-02-23 13:57:30|31543.9|31523.9|31546.8|31526.8|31548.1|31528.1|31543.9|31523.9|32
1645624660000|2022-02-23 13:57:40|31546.9|31526.9|31548.1|31528.1|31548.7|31528.7|31546|31526|30
1645624670000|2022-02-23 13:57:50|31548|31528|31547.3|31527.3|31548.3|31528.3|31547.2|31527.2|16
1645624680000|2022-02-23 13:58:00|31547.4|31527.4|31545.2|31525.2|31547.4|31527.4|31545.2|31525.2|31
1645624690000|2022-02-23 13:58:10|31545.6|31525.6|31544.8|31524.8|31546.1|31526.1|31544.4|31524.4|27
1645624700000|2022-02-23 13:58:20|31545.4|31525.4|31544.5|31524.5|31545.7|31525.7|31543.8|31523.8|19
1645624710000|2022-02-23 13:58:30|31544.7|31524.7|31544.1|31524.1|31544.8|31524.8|31542.6|31522.6|32
1645624720000|2022-02-23 13:58:40|31543.5|31523.5|31543|31523|31544.3|31524.3|31541.9|31521.9|22
1645624730000|2022-02-23 13:58:50|31542.9|31522.9|31552.3|31532.3|31553.1|31533.1|31542.5|31522.5|24
1645624740000|2022-02-23 13:59:00|31552|31532|31550.7|31530.7|31553.3|31533.3|31550.3|31530.3|30
1645624750000|2022-02-23 13:59:10|31550.5|31530.5|31554.6|31534.6|31555.4|31535.4|31549.6|31529.6|28
1645624760000|2022-02-23 13:59:20|31554.3|31534.3|31537.4|31517.4|31556.8|31536.8|31537.2|31517.2|22
1645624770000|2022-02-23 13:59:30|31537.6|31517.6|31538.9|31518.9|31540.5|31520.5|31536.8|31516.8|32
1645624780000|2022-02-23 13:59:40|31540.3|31520.3|31534.3|31514.3|31540.3|31520.3|31534.3|31514.3|27
1645624790000|2022-02-23 13:59:50|31535.3|31515.3|31552.1|31532.1|31553.8|31533.8|31534.7|31514.7|35
1645624800000|2022-02-23 14:00:00|31552.3|31532.3|31553.3|31533.3|31553.3|31533.3|31551.7|31531.7|30
1645624810000|2022-02-23 14:00:10|31550.3|31530.3|31542.6|31522.6|31557.7|31532.1|31536.9|31507.5|37
1645624820000|2022-02-23 14:00:20|31542.2|31522.2|31543.2|31523.2|31543.8|31523.8|31541.7|31521.7|19
1645624830000|2022-02-23 14:00:30|31542.7|31522.7|31545.2|31525.2|31545.2|31525.2|31542.6|31522.6|13
1645624840000|2022-02-23 14:00:40|31544.2|31524.2|31542.2|31522.2|31560.5|31525.9|31541.6|31508.2|20
1645624850000|2022-02-23 14:00:50|31542.6|31522.6|31542.9|31522.9|31544.4|31524.4|31542.1|31522.1|25
1645624860000|2022-02-23 14:01:00|31544|31524|31540.9|31520.9|31544.7|31524.7|31540.5|31520.5|28
1645624870000|2022-02-23 14:01:10|31540.6|31520.6|31541.4|31521.4|31558|31522.6|31538.7|31505.6|29
1645624880000|2022-02-23 14:01:20|31542|31522|31536.6|31516.6|31542.1|31522.1|31535.8|31515.8|31
1645624890000|2022-02-23 14:01:30|31536.2|31516.2|31535.5|31515.5|31536.5|31516.5|31534.8|31514.8|23
1645624900000|2022-02-23 14:01:40|31536|31516|31535.7|31515.7|31537|31517|31535|31515|28
1645624910000|2022-02-23 14:01:50|31535.8|31515.8|31537.5|31517.5|31539.6|31519.6|31535.1|31515.1|23
1645624920000|2022-02-23 14:02:00|31537.9|31517.9|31536.4|31516.4|31537.9|31517.9|31534.7|31514.7|24
1645624930000|2022-02-23 14:02:10|31536.3|31516.3|31534.9|31514.9|31536.3|31516.3|31533.6|31513.6|20
1645624940000|2022-02-23 14:02:20|31535.5|31515.5|31534.5|31514.5|31535.5|31515.5|31534.4|31514.4|20
1645624950000|2022-02-23 14:02:30|31534|31514|31534.7|31514.7|31534.9|31514.9|31533.6|31513.6|20
1645624960000|2022-02-23 14:02:40|31534.6|31514.6|31532.8|31512.8|31535.1|31515.1|31527.2|31507.2|24
1645624970000|2022-02-23 14:02:50|31532.9|31512.9|31536.3|31516.3|31537.3|31517.3|31531.8|31511.8|25
1645624980000|2022-02-23 14:03:00|31535.9|31515.9|31533.7|31513.7|31535.9|31515.9|31532.7|31512.7|27
1645624990000|2022-02-23 14:03:10|31533.4|31513.4|31535.8|31515.8|31536.1|31516.1|31533.4|31513.4|14
1645625000000|2022-02-23 14:03:20|31535.9|31515.9|31533.8|31513.8|31535.9|31515.9|31532.4|31512.4|20
1645625010000|2022-02-23 14:03:30|31533.5|31513.5|31535.4|31515.4|31535.6|31515.6|31533.3|31513.3|12
1645625020000|2022-02-23 14:03:40|31534.9|31514.9|31536.3|31516.3|31536.6|31516.6|31534.4|31514.4|23
1645625030000|2022-02-23 14:03:50|31536.5|31516.5|31534.3|31514.3|31536.9|31516.9|31533.5|31513.5|21
1645625040000|2022-02-23 14:04:00|31534.5|31514.5|31534.4|31514.4|31534.9|31514.9|31526.4|31506.4|24
1645625050000|2022-02-23 14:04:10|31534.6|31514.6|31515.5|31495.5|31534.6|31514.6|31514.6|31494.6|25
1645625060000|2022-02-23 14:04:20|31515.6|31495.6|31513.5|31493.5|31515.6|31495.6|31511.8|31491.8|29
1645625070000|2022-02-23 14:04:30|31513.6|31493.6|31512.9|31492.9|31514|31494|31512.8|31492.8|21
1645625080000|2022-02-23 14:04:40|31513|31493|31515.8|31495.8|31515.8|31495.8|31512.9|31492.9|19
1645625090000|2022-02-23 14:04:50|31516.2|31496.2|31519.7|31499.7|31520.6|31500.6|31515.9|31495.9|26
1645625100000|2022-02-23 14:05:00|31519.6|31499.6|31518.3|31498.3|31520.4|31500.4|31518.3|31498.3|25
1645625110000|2022-02-23 14:05:10|31518.2|31498.2|31512|31492|31518.4|31498.4|31512|31492|24
1645625120000|2022-02-23 14:05:20|31512.1|31492.1|31513.5|31493.5|31514.5|31494.5|31512.1|31492.1|31
1645625130000|2022-02-23 14:05:30|31513.6|31493.6|31513.3|31493.3|31515|31495|31513.3|31493.3|27
1645625140000|2022-02-23 14:05:40|31513.7|31493.7|31515.4|31495.4|31516|31496|31513.4|31493.4|27
1645625150000|2022-02-23 14:05:50|31515.3|31495.3|31519.8|31499.8|31520.3|31500.3|31515|31495|23
1645625160000|2022-02-23 14:06:00|31520.3|31500.3|31521.9|31501.9|31522.4|31502.4|31519.6|31499.6|28
1645625170000|2022-02-23 14:06:10|31521.7|31501.7|31521.2|31501.2|31522.1|31502.1|31520.3|31500.3|26
1645625180000|2022-02-23 14:06:20|31521.1|31501.1|31520.4|31500.4|31521.1|31501.1|31519.6|31499.6|26
1645625190000|2022-02-23 14:06:30|31522|31502|31524.5|31504.5|31524.5|31504.5|31520.8|31500.8|36
1645625200000|2022-02-23 14:06:40|31524.4|31504.4|31524.4|31504.4|31525.3|31505.3|31524|31504|29
1645625210000|2022-02-23 14:06:50|31524.6|31504.6|31526.3|31506.3|31527.5|31507.5|31524.6|31504.6|31
1645625220000|2022-02-23 14:07:00|31526|31506|31527.9|31507.9|31529.6|31509.6|31525.2|31505.2|33
1645625230000|2022-02-23 14:07:10|31528|31508|31528.8|31508.8|31529.9|31509.9|31528|31508|23
1645625240000|2022-02-23 14:07:20|31530|31510|31530.6|31510.6|31531.4|31511.4|31528.3|31508.3|32
1645625250000|2022-02-23 14:07:30|31530.4|31510.4|31533|31513|31534.7|31514.7|31527.9|31507.9|26
1645625260000|2022-02-23 14:07:40|31532.9|31512.9|31529.8|31509.8|31534.6|31514.6|31529.5|31509.5|31
1645625270000|2022-02-23 14:07:50|31530|31510|31529.3|31509.3|31531.4|31511.4|31529.1|31509.1|22
1645625280000|2022-02-23 14:08:00|31529.5|31509.5|31531.8|31511.8|31532|31512|31529.5|31509.5|20
1645625290000|2022-02-23 14:08:10|31531.9|31511.9|31531.1|31511.1|31532|31512|31530.8|31510.8|18
1645625300000|2022-02-23 14:08:20|31530.5|31510.5|31528.5|31508.5|31530.8|31510.8|31528.5|31508.5|13
1645625310000|2022-02-23 14:08:30|31529.9|31509.9|31530.4|31510.4|31530.6|31510.6|31529.2|31509.2|20
1645625320000|2022-02-23 14:08:40|31531|31511|31531.9|31511.9|31532.8|31512.8|31531|31511|19
1645625330000|2022-02-23 14:08:50|31532.3|31512.3|31532.6|31512.6|31533.2|31513.2|31530.9|31510.9|19
1645625340000|2022-02-23 14:09:00|31532.7|31512.7|31532.9|31512.9|31533.9|31513.9|31532.4|31512.4|22
1645625350000|2022-02-23 14:09:10|31532.8|31512.8|31530.3|31510.3|31532.8|31512.8|31527.2|31507.2|26
1645625360000|2022-02-23 14:09:20|31530.1|31510.1|31529.9|31509.9|31530.4|31510.4|31529.3|31509.3|18
1645625370000|2022-02-23 14:09:30|31529.8|31509.8|31528.6|31508.6|31529.8|31509.8|31528.5|31508.5|12
1645625380000|2022-02-23 14:09:40|31528.5|31508.5|31529.3|31509.3|31530|31510|31528.5|31508.5|19
1645625390000|2022-02-23 14:09:50|31529.4|31509.4|31529.9|31509.9|31530.3|31510.3|31529.2|31509.2|15
1645625400000|2022-02-23 14:10:00|31529.7|31509.7|31528.2|31508.2|31529.8|31509.8|31528.2|31508.2|22
1645625410000|2022-02-23 14:10:10|31528.6|31508.6|31534.9|31514.9|31534.9|31514.9|31528.6|31508.6|18
1645625420000|2022-02-23 14:10:20|31534.6|31514.6|31533.7|31513.7|31534.6|31514.6|31533.5|31513.5|16
1645625430000|2022-02-23 14:10:30|31533.6|31513.6|31533|31513|31533.7|31513.7|31532.5|31512.5|14
1645625440000|2022-02-23 14:10:40|31532.6|31512.6|31532.7|31512.7|31532.8|31512.8|31531.7|31511.7|17
1645625450000|2022-02-23 14:10:50|31532.5|31512.5|31533|31513|31533.6|31513.6|31531.9|31511.9|22
1645625460000|2022-02-23 14:11:00|31536|31516|31529.1|31509.1|31536|31516|31527|31507|27
1645625470000|2022-02-23 14:11:10|31529|31509|31527.3|31507.3|31529|31509|31527|31507|18
1645625480000|2022-02-23 14:11:20|31527.4|31507.4|31527.6|31507.6|31528.8|31508.8|31526.9|31506.9|15
1645625490000|2022-02-23 14:11:30|31527.9|31507.9|31529.1|31509.1|31531.2|31511.2|31527.7|31507.7|28
1645625500000|2022-02-23 14:11:40|31529.2|31509.2|31529.4|31509.4|31530.2|31510.2|31528.8|31508.8|18
1645625510000|2022-02-23 14:11:50|31529.5|31509.5|31534.6|31514.6|31536|31516|31529.5|31509.5|18
1645625520000|2022-02-23 14:12:00|31534.5|31514.5|31535.2|31515.2|31538.4|31518.4|31534.5|31514.5|24
1645625530000|2022-02-23 14:12:10|31535.7|31515.7|31535.3|31515.3|31536.2|31516.2|31532.8|31512.8|26
1645625540000|2022-02-23 14:12:20|31534.6|31514.6|31533.6|31513.6|31535.3|31515.3|31532.9|31512.9|18
1645625550000|2022-02-23 14:12:30|31533.8|31513.8|31535.9|31515.9|31536.2|31516.2|31533.5|31513.5|12
1645625560000|2022-02-23 14:12:40|31535.6|31515.6|31535.1|31515.1|31535.8|31515.8|31533.9|31513.9|13
1645625570000|2022-02-23 14:12:50|31535.3|31515.3|31537|31517|31537|31517|31534.6|31514.6|10
1645625580000|2022-02-23 14:13:00|31536.9|31516.9|31535.4|31515.4|31538.5|31518.5|31534.5|31514.5|16
1645625590000|2022-02-23 14:13:10|31533.7|31513.7|31533.7|31513.7|31534.9|31514.9|31533.5|31513.5|19
1645625600000|2022-02-23 14:13:20|31533.4|31513.4|31532.7|31512.7|31534.7|31514.7|31532.4|31512.4|22
1645625610000|2022-02-23 14:13:30|31532.6|31512.6|31534.2|31514.2|31534.2|31514.2|31532.6|31512.6|19
1645625620000|2022-02-23 14:13:40|31536.2|31516.2|31540.8|31520.8|31540.8|31520.8|31533.6|31513.6|30
1645625630000|2022-02-23 14:13:50|31539.8|31519.8|31539.7|31519.7|31541.1|31521.1|31538.6|31518.6|27
1645625640000|2022-02-23 14:14:00|31539.6|31519.6|31538|31518|31539.6|31519.6|31536.6|31516.6|32
1645625650000|2022-02-23 14:14:10|31538.3|31518.3|31534|31514|31538.3|31518.3|31533.6|31513.6|21
1645625660000|2022-02-23 14:14:20|31534.2|31514.2|31533.6|31513.6|31536|31516|31531.5|31511.5|23
1645625670000|2022-02-23 14:14:30|31533.5|31513.5|31535.7|31515.7|31536.7|31516.7|31533.2|31513.2|22
1645625680000|2022-02-23 14:14:40|31534.3|31514.3|31534.7|31514.7|31535.7|31515.7|31534.3|31514.3|18
1645625690000|2022-02-23 14:14:50|31534.8|31514.8|31535.4|31515.4|31536|31516|31534.8|31514.8|18
1645625700000|2022-02-23 14:15:00|31535.3|31515.3|31535|31515|31536.6|31516.6|31535|31515|18
1645625710000|2022-02-23 14:15:10|31535.8|31515.8|31534.1|31514.1|31536.1|31516.1|31534.1|31514.1|15
1645625720000|2022-02-23 14:15:20|31534.2|31514.2|31530.1|31510.1|31536.2|31516.2|31529.9|31509.9|27
1645625730000|2022-02-23 14:15:30|31529.7|31509.7|31530|31510|31530.9|31510.9|31529.6|31509.6|25
1645625740000|2022-02-23 14:15:40|31529.7|31509.7|31533|31513|31535.5|31515.5|31529.3|31509.3|32
1645625750000|2022-02-23 14:15:50|31533.4|31513.4|31534.1|31514.1|31534.4|31514.4|31532.3|31512.3|25
1645625760000|2022-02-23 14:16:00|31534.3|31514.3|31533.4|31513.4|31534.3|31514.3|31532.7|31512.7|17
1645625770000|2022-02-23 14:16:10|31533.6|31513.6|31535.7|31515.7|31535.7|31515.7|31532.9|31512.9|15
1645625780000|2022-02-23 14:16:20|31535.5|31515.5|31536.1|31516.1|31537.8|31517.8|31534.5|31514.5|21
1645625790000|2022-02-23 14:16:30|31538|31518|31548.9|31528.9|31562.9|31529.9|31535.3|31512.9|23
1645625800000|2022-02-23 14:16:40|31550.8|31530.8|31551.1|31531.1|31551.1|31531.1|31550.1|31530.1|23
1645625810000|2022-02-23 14:16:50|31551|31531|31552|31532|31552|31532|31550.5|31530.5|11
1645625820000|2022-02-23 14:17:00|31551.7|31531.7|31548.7|31528.7|31551.9|31531.9|31545|31525|21
1645625830000|2022-02-23 14:17:10|31548.5|31528.5|31550.1|31530.1|31550.4|31530.4|31547.4|31527.4|16
1645625840000|2022-02-23 14:17:20|31551.1|31531.1|31550.4|31530.4|31551.1|31531.1|31547.2|31527.2|27
1645625850000|2022-02-23 14:17:30|31550.7|31530.7|31550.9|31530.9|31551.4|31531.4|31549.3|31529.3|26
1645625860000|2022-02-23 14:17:40|31550.7|31530.7|31535|31515|31551.8|31531.1|31533.5|31501.8|31
1645625870000|2022-02-23 14:17:50|31535.9|31515.9|31535.7|31515.7|31536.4|31516.4|31533.4|31513.4|33
1645625880000|2022-02-23 14:18:00|31535.5|31515.5|31535.4|31515.4|31536|31516|31534.3|31514.3|27
1645625890000|2022-02-23 14:18:10|31536.2|31516.2|31535.1|31515.1|31536.6|31516.6|31534.5|31514.5|29
1645625900000|2022-02-23 14:18:20|31536.6|31516.6|31536|31516|31536.6|31516.6|31534.6|31514.6|34
1645625910000|2022-02-23 14:18:30|31535.9|31515.9|31534.6|31514.6|31536.1|31516.1|31533.6|31513.6|31
1645625920000|2022-02-23 14:18:40|31535.1|31515.1|31535.4|31515.4|31536|31516|31533.1|31513.1|37
1645625930000|2022-02-23 14:18:50|31534.3|31514.3|31535.2|31515.2|31535.9|31515.9|31533.5|31513.5|30
1645625940000|2022-02-23 14:19:00|31535.7|31515.7|31531.3|31511.3|31535.7|31515.7|31531.3|31511.3|27
1645625950000|2022-02-23 14:19:10|31531.8|31511.8|31530.7|31510.7|31532.4|31512.4|31529|31509|31
1645625960000|2022-02-23 14:19:20|31530.8|31510.8|31536.6|31516.6|31539.1|31519.1|31529.6|31509.6|33
1645625970000|2022-02-23 14:19:30|31535|31515|31538|31518|31538.2|31518.2|31534.6|31514.6|34
1645625980000|2022-02-23 14:19:40|31536.1|31516.1|31522|31502|31536.1|31516.1|31522|31502|33
1645625990000|2022-02-23 14:19:50|31523|31503|31522.7|31502.7|31524|31504|31521.7|31501.7|29
1645626000000|2022-02-23 14:20:00|31522.4|31502.4|31525.8|31505.8|31526.8|31506.8|31522.4|31502.4|24
1645626010000|2022-02-23 14:20:10|31524.3|31504.3|31530.7|31510.7|31533.9|31513.9|31522.6|31502.6|31
1645626020000|2022-02-23 14:20:20|31531.3|31511.3|31532.3|31512.3|31532.3|31512.3|31530.1|31510.1|19
1645626030000|2022-02-23 14:20:30|31532.2|31512.2|31533.5|31513.5|31534.6|31514.6|31530.3|31510.3|20
1645626040000|2022-02-23 14:20:40|31533|31513|31528.8|31508.8|31534.2|31514.2|31528.6|31508.6|25
1645626050000|2022-02-23 14:20:50|31528.5|31508.5|31531.9|31511.9|31533.7|31513.7|31528.5|31508.5|28
1645626060000|2022-02-23 14:21:00|31531.8|31511.8|31530.7|31510.7|31532.6|31512.6|31528.8|31508.8|21
1645626070000|2022-02-23 14:21:10|31530.6|31510.6|31531.2|31511.2|31533.5|31513.5|31530.5|31510.5|22
1645626080000|2022-02-23 14:21:20|31531.5|31511.5|31535.1|31515.1|31535.5|31515.5|31530.8|31510.8|17
1645626090000|2022-02-23 14:21:30|31535.7|31515.7|31536.8|31516.8|31538|31518|31535.3|31515.3|25
1645626100000|2022-02-23 14:21:40|31536|31516|31534.2|31514.2|31536.1|31516.1|31534.1|31514.1|25
1645626110000|2022-02-23 14:21:50|31534.6|31514.6|31532.9|31512.9|31534.9|31514.9|31532.9|31512.9|22
1645626120000|2022-02-23 14:22:00|31533.1|31513.1|31534.1|31514.1|31534.4|31514.4|31533.1|31513.1|13
1645626130000|2022-02-23 14:22:10|31534|31514|31533.3|31513.3|31534.4|31514.4|31533.3|31513.3|20
1645626140000|2022-02-23 14:22:20|31532.1|31512.1|31532.8|31512.8|31532.8|31512.8|31531.5|31511.5|19
1645626150000|2022-02-23 14:22:30|31532.7|31512.7|31532.3|31512.3|31532.7|31512.7|31531.6|31511.6|13
1645626160000|2022-02-23 14:22:40|31532.2|31512.2|31533.4|31513.4|31534|31514|31531.7|31511.7|16
1645626170000|2022-02-23 14:22:50|31532.8|31512.8|31533.5|31513.5|31533.5|31513.5|31532.2|31512.2|11
1645626180000|2022-02-23 14:23:00|31533.2|31513.2|31533|31513|31534.8|31514.8|31532.3|31512.3|24
1645626190000|2022-02-23 14:23:10|31532.8|31512.8|31531.3|31511.3|31532.8|31512.8|31531.3|31511.3|12
1645626200000|2022-02-23 14:23:20|31531.5|31511.5|31530.7|31510.7|31532.4|31512.4|31529.6|31509.6|31
1645626210000|2022-02-23 14:23:30|31530.5|31510.5|31533.2|31513.2|31533.3|31513.3|31530.5|31510.5|24
1645626220000|2022-02-23 14:23:40|31532.6|31512.6|31534.3|31514.3|31534.7|31514.7|31532.6|31512.6|20
1645626230000|2022-02-23 14:23:50|31534.1|31514.1|31534.9|31514.9|31535.1|31515.1|31534.1|31514.1|13
1645626240000|2022-02-23 14:24:00|31534.6|31514.6|31536.9|31516.9|31536.9|31516.9|31534.4|31514.4|22
1645626250000|2022-02-23 14:24:10|31536.7|31516.7|31537.9|31517.9|31538.4|31518.4|31536.6|31516.6|18
1645626260000|2022-02-23 14:24:20|31538|31518|31538|31518|31538.9|31518.9|31537.4|31517.4|20
1645626270000|2022-02-23 14:24:30|31538.1|31518.1|31541.6|31521.6|31542.9|31522.9|31537.9|31517.9|23
1645626280000|2022-02-23 14:24:40|31541.4|31521.4|31540.3|31520.3|31541.7|31521.7|31540.1|31520.1|17
1645626290000|2022-02-23 14:24:50|31540|31520|31540.2|31520.2|31540.8|31520.8|31535.9|31515.9|28
1645626300000|2022-02-23 14:25:00|31539.9|31519.9|31539.6|31519.6|31541.1|31521.1|31538.3|31518.3|26
1645626310000|2022-02-23 14:25:10|31540|31520|31539.2|31519.2|31540.6|31520.6|31539.2|31519.2|16
1645626320000|2022-02-23 14:25:20|31538.3|31518.3|31537.9|31517.9|31539.4|31519.4|31536.3|31516.3|20
1645626330000|2022-02-23 14:25:30|31537.3|31517.3|31540.2|31520.2|31540.7|31520.7|31537.3|31517.3|16
1645626340000|2022-02-23 14:25:40|31540.5|31520.5|31541.9|31521.9|31542.1|31522.1|31539.7|31519.7|17
1645626350000|2022-02-23 14:25:50|31541.1|31521.1|31542|31522|31544.8|31524.8|31540.8|31520.8|27
1645626360000|2022-02-23 14:26:00|31542.2|31522.2|31539.2|31519.2|31542.8|31522.8|31538.2|31518.2|22
1645626370000|2022-02-23 14:26:10|31539.4|31519.4|31537.9|31517.9|31540.3|31520.3|31537.2|31517.2|25
1645626380000|2022-02-23 14:26:20|31538.8|31518.8|31538.1|31518.1|31539.1|31519.1|31535.5|31515.5|24
1645626390000|2022-02-23 14:26:30|31537.6|31517.6|31540.9|31520.9|31541|31521|31537.6|31517.6|23
1645626400000|2022-02-23 14:26:40|31540.8|31520.8|31541.9|31521.9|31543.2|31523.2|31540|31520|24
1645626410000|2022-02-23 14:26:50|31542|31522|31547.4|31527.4|31548|31528|31542|31522|27
1645626420000|2022-02-23 14:27:00|31547.2|31527.2|31549|31529|31550.3|31530.3|31545.7|31525.7|31
1645626430000|2022-02-23 14:27:10|31548.8|31528.8|31547.1|31527.1|31548.8|31528.8|31545.6|31525.6|24
1645626440000|2022-02-23 14:27:20|31547.3|31527.3|31543.6|31523.6|31547.3|31527.3|31542.7|31522.7|26
1645626450000|2022-02-23 14:27:30|31543.8|31523.8|31546.8|31526.8|31547|31527|31543.3|31523.3|35
1645626460000|2022-02-23 14:27:40|31546.6|31526.6|31544.9|31524.9|31547.7|31527.7|31543.9|31523.9|26
1645626470000|2022-02-23 14:27:50|31545.1|31525.1|31545.5|31525.5|31547.1|31527.1|31544.4|31524.4|22
1645626480000|2022-02-23 14:28:00|31545.8|31525.8|31545.5|31525.5|31547.3|31527.3|31544.9|31524.9|26
1645626490000|2022-02-23 14:28:10|31544.3|31524.3|31546.9|31526.9|31547.2|31527.2|31544.3|31524.3|15
1645626500000|2022-02-23 14:28:20|31547.6|31527.6|31547.5|31527.5|31548.8|31528.8|31546.3|31526.3|18
1645626510000|2022-02-23 14:28:30|31547.2|31527.2|31544.3|31524.3|31547.8|31527.8|31543.4|31523.4|23
1645626520000|2022-02-23 14:28:40|31544.5|31524.5|31545.1|31525.1|31547|31527|31544.5|31524.5|23
1645626530000|2022-02-23 14:28:50|31545.2|31525.2|31546.2|31526.2|31546.3|31526.3|31545.2|31525.2|19
1645626540000|2022-02-23 14:29:00|31546|31526|31542.7|31522.7|31546.1|31526.1|31542.7|31522.7|21
1645626550000|2022-02-23 14:29:10|31544.9|31524.9|31545.9|31525.9|31547|31527|31544.9|31524.9|22
1645626560000|2022-02-23 14:29:20|31547.6|31527.6|31549|31529|31563.6|31529.2|31544.5|31513.6|29
1645626570000|2022-02-23 14:29:30|31548.8|31528.8|31552.2|31532.2|31552.7|31532.7|31547.9|31527.9|27
1645626580000|2022-02-23 14:29:40|31550.9|31530.9|31550.1|31530.1|31555.1|31535.1|31550.1|31530.1|30
1645626590000|2022-02-23 14:29:50|31550.6|31530.6|31550.8|31530.8|31551.3|31531.3|31550.1|31530.1|24
1645626600000|2022-02-23 14:30:00|31551.7|31531.7|31550|31530|31551.9|31531.9|31550|31530|29
1645626610000|2022-02-23 14:30:10|31549.9|31529.9|31552.4|31532.4|31553.8|31533.8|31548.7|31528.7|35
1645626620000|2022-02-23 14:30:20|31551.7|31531.7|31563.5|31543.5|31565.9|31545.9|31549.4|31529.4|36
1645626630000|2022-02-23 14:30:30|31565.7|31545.7|31566|31546|31566|31546|31563|31543|27
1645626640000|2022-02-23 14:30:40|31565.8|31545.8|31571.6|31551.6|31586.5|31551.6|31562.9|31536.5|26
1645626650000|2022-02-23 14:30:50|31571.1|31551.1|31573.6|31553.6|31574.1|31554.1|31569.6|31549.6|33
1645626660000|2022-02-23 14:31:00|31573|31553|31579.1|31559.1|31579.1|31559.1|31571.5|31551.5|33
1645626670000|2022-02-23 14:31:10|31579.5|31559.5|31579.3|31559.3|31595.6|31559.9|31575.6|31545.6|25
1645626680000|2022-02-23 14:31:20|31580.6|31560.6|31581.5|31561.5|31582.1|31562.1|31578.5|31558.5|28
1645626690000|2022-02-23 14:31:30|31582.2|31562.2|31586.4|31566.4|31590.1|31570.1|31581.5|31561.5|36
1645626700000|2022-02-23 14:31:40|31586.8|31566.8|31584.3|31564.3|31587.1|31567.1|31582.6|31562.6|28
1645626710000|2022-02-23 14:31:50|31583.9|31563.9|31585.4|31565.4|31586.3|31566.3|31583|31563|28
1645626720000|2022-02-23 14:32:00|31583.1|31563.1|31587.5|31567.5|31587.5|31567.5|31582.9|31562.9|24
1645626730000|2022-02-23 14:32:10|31587.9|31567.9|31586.9|31566.9|31587.9|31567.9|31584|31564|28
1645626740000|2022-02-23 14:32:20|31586.7|31566.7|31586.6|31566.6|31587.2|31567.2|31586.5|31566.5|22
1645626750000|2022-02-23 14:32:30|31586.5|31566.5|31588.2|31568.2|31608.5|31570.7|31586.5|31558.5|24
1645626760000|2022-02-23 14:32:40|31586.7|31566.7|31589.2|31569.2|31592.3|31572.3|31585.1|31565.1|35
1645626770000|2022-02-23 14:32:50|31589.5|31569.5|31591.4|31571.4|31591.7|31571.7|31588.5|31568.5|29
1645626780000|2022-02-23 14:33:00|31591.3|31571.3|31591.5|31571.5|31596.2|31576.2|31590.1|31570.1|34
1645626790000|2022-02-23 14:33:10|31591.3|31571.3|31588.2|31568.2|31591.3|31571.3|31588.2|31568.2|32
1645626800000|2022-02-23 14:33:20|31587.9|31567.9|31591.1|31571.1|31592.3|31572.3|31585.8|31565.8|34
1645626810000|2022-02-23 14:33:30|31592.5|31572.5|31596.3|31576.3|31602.6|31582.6|31591.2|31571.2|37
1645626820000|2022-02-23 14:33:40|31595|31575|31594.9|31574.9|31595|31575|31589.6|31569.6|31
1645626830000|2022-02-23 14:33:50|31594.4|31574.4|31603.5|31583.5|31604.9|31584.9|31593.3|31573.3|37
1645626840000|2022-02-23 14:34:00|31603.9|31583.9|31602.1|31582.1|31605.9|31585.9|31600.5|31580.5|32
1645626850000|2022-02-23 14:34:10|31602.6|31582.6|31630.7|31580.7|31633.1|31590.8|31600|31575.7|38
1645626860000|2022-02-23 14:34:20|31618.8|31598.8|31633.1|31583.1|31643.2|31602.3|31617.3|31582.8|30
1645626870000|2022-02-23 14:34:30|31618.6|31598.6|31621.4|31601.4|31636.6|31601.9|31611.7|31585.7|34
1645626880000|2022-02-23 14:34:40|31621.6|31601.6|31618.7|31598.7|31621.6|31601.6|31614.7|31594.7|30
1645626890000|2022-02-23 14:34:50|31618.5|31598.5|31616.9|31596.9|31619.3|31599.3|31616.9|31596.9|26
1645626900000|2022-02-23 14:35:00|31617.1|31597.1|31618.3|31598.3|31618.3|31598.3|31616.8|31596.8|26
1645626910000|2022-02-23 14:35:10|31618.2|31598.2|31618|31598|31639|31602.3|31617.9|31582.7|26
1645626920000|2022-02-23 14:35:20|31618.5|31598.5|31618.5|31598.5|31619.3|31599.3|31617.4|31597.4|31
1645626930000|2022-02-23 14:35:30|31619.2|31599.2|31617.1|31597.1|31619.2|31599.2|31617.1|31597.1|23
1645626940000|2022-02-23 14:35:40|31617|31597|31613|31593|31617|31597|31611.1|31591.1|27
1645626950000|2022-02-23 14:35:50|31613.3|31593.3|31614.4|31594.4|31615.4|31595.4|31612.4|31592.4|23
1645626960000|2022-02-23 14:36:00|31614.3|31594.3|31613.1|31593.1|31615.5|31595.5|31612.4|31592.4|25
1645626970000|2022-02-23 14:36:10|31611.9|31591.9|31613.8|31593.8|31614.5|31594.5|31611.9|31591.9|24
1645626980000|2022-02-23 14:36:20|31613|31593|31604.2|31584.2|31620.5|31594.3|31602.5|31567.2|31
1645626990000|2022-02-23 14:36:30|31604.6|31584.6|31603.4|31583.4|31604.6|31584.6|31602.7|31582.7|26
1645627000000|2022-02-23 14:36:40|31603.9|31583.9|31603.9|31583.9|31604.7|31584.7|31602.5|31582.5|28
1645627010000|2022-02-23 14:36:50|31603|31583|31601.6|31581.6|31604.5|31584.5|31601.6|31581.6|29
1645627020000|2022-02-23 14:37:00|31601.4|31581.4|31601.7|31581.7|31603.2|31583.2|31601|31581|21
1645627030000|2022-02-23 14:37:10|31601.3|31581.3|31597.7|31577.7|31602.6|31582.6|31596.9|31576.9|23
1645627040000|2022-02-23 14:37:20|31597.5|31577.5|31592.8|31572.8|31597.7|31577.7|31590.4|31570.4|19
1645627050000|2022-02-23 14:37:30|31595.7|31575.7|31598.3|31578.3|31600|31580|31595.3|31575.3|37
1645627060000|2022-02-23 14:37:40|31599.4|31579.4|31597.7|31577.7|31599.5|31579.5|31596.2|31576.2|20
1645627070000|2022-02-23 14:37:50|31597.3|31577.3|31605.9|31585.9|31606.3|31586.3|31597.3|31577.3|30
1645627080000|2022-02-23 14:38:00|31604.2|31584.2|31600.5|31580.5|31606.4|31586.4|31598.6|31578.6|31
1645627090000|2022-02-23 14:38:10|31600.3|31580.3|31601.7|31581.7|31602.3|31582.3|31599.3|31579.3|30
1645627100000|2022-02-23 14:38:20|31600.8|31580.8|31600.8|31580.8|31601.8|31581.8|31599.3|31579.3|29
1645627110000|2022-02-23 14:38:30|31600.4|31580.4|31601.3|31581.3|31601.7|31581.7|31598.9|31578.9|27
1645627120000|2022-02-23 14:38:40|31601.4|31581.4|31601|31581|31601.4|31581.4|31599.2|31579.2|27
1645627130000|2022-02-23 14:38:50|31600.9|31580.9|31599.4|31579.4|31601.1|31581.1|31599.1|31579.1|25
1645627140000|2022-02-23 14:39:00|31599.6|31579.6|31597.7|31577.7|31599.6|31579.6|31595.7|31575.7|32
1645627150000|2022-02-23 14:39:10|31597.6|31577.6|31597.5|31577.5|31598.2|31578.2|31596.8|31576.8|24
1645627160000|2022-02-23 14:39:20|31597.6|31577.6|31599.8|31579.8|31600.5|31580.5|31597.4|31577.4|21
1645627170000|2022-02-23 14:39:30|31599.6|31579.6|31604.2|31584.2|31605.3|31585.3|31599.5|31579.5|35
1645627180000|2022-02-23 14:39:40|31604.1|31584.1|31607.5|31587.5|31607.5|31587.5|31602.5|31582.5|31
1645627190000|2022-02-23 14:39:50|31607.3|31587.3|31606.9|31586.9|31608.3|31588.3|31606.6|31586.6|29
1645627200000|2022-02-23 14:40:00|31606.8|31586.8|31604.4|31584.4|31607.9|31587.9|31603.3|31583.3|28
1645627210000|2022-02-23 14:40:10|31603.3|31583.3|31603.3|31583.3|31605.8|31585.8|31601.4|31581.4|31
1645627220000|2022-02-23 14:40:20|31606.1|31586.1|31604.8|31584.8|31606.4|31586.4|31602.9|31582.9|31
1645627230000|2022-02-23 14:40:30|31604|31584|31602.7|31582.7|31604.6|31584.6|31601.7|31581.7|26
1645627240000|2022-02-23 14:40:40|31603.1|31583.1|31598.1|31578.1|31603.1|31583.1|31597.5|31577.5|29
1645627250000|2022-02-23 14:40:50|31598.2|31578.2|31597.7|31577.7|31598.8|31578.8|31596.9|31576.9|21
1645627260000|2022-02-23 14:41:00|31599|31579|31599.1|31579.1|31599.5|31579.5|31597.6|31577.6|27
1645627270000|2022-02-23 14:41:10|31599.2|31579.2|31597.9|31577.9|31599.2|31579.2|31596|31576|29
1645627280000|2022-02-23 14:41:20|31598.2|31578.2|31599.6|31579.6|31601.1|31581.1|31596.3|31576.3|28
1645627290000|2022-02-23 14:41:30|31597.8|31577.8|31598.7|31578.7|31599.2|31579.2|31596.4|31576.4|25
1645627300000|2022-02-23 14:41:40|31599.4|31579.4|31599.7|31579.7|31600.8|31580.8|31598|31578|30
1645627310000|2022-02-23 14:41:50|31599.6|31579.6|31599.6|31579.6|31600.3|31580.3|31597.3|31577.3|26
1645627320000|2022-02-23 14:42:00|31599.8|31579.8|31601.6|31581.6|31601.8|31581.8|31598.8|31578.8|32
1645627330000|2022-02-23 14:42:10|31601.7|31581.7|31602.5|31582.5|31604.2|31584.2|31600.9|31580.9|31
1645627340000|2022-02-23 14:42:20|31602|31582|31604|31584|31605.8|31585.8|31599.4|31579.4|32
1645627350000|2022-02-23 14:42:30|31605.8|31585.8|31608|31588|31609.8|31589.8|31605.8|31585.8|36
1645627360000|2022-02-23 14:42:40|31608.5|31588.5|31614.3|31594.3|31614.4|31594.4|31608.5|31588.5|35
1645627370000|2022-02-23 14:42:50|31612|31592|31612.7|31592.7|31616.1|31596.1|31610|31590|31
1645627380000|2022-02-23 14:43:00|31610.4|31590.4|31612.5|31592.5|31614.6|31594.6|31607.8|31587.8|39
1645627390000|2022-02-23 14:43:10|31612.9|31592.9|31613.2|31593.2|31615.6|31595.6|31609.6|31589.6|25
1645627400000|2022-02-23 14:43:20|31613.4|31593.4|31611.5|31591.5|31615|31595|31605.9|31585.9|29
1645627410000|2022-02-23 14:43:30|31611.8|31591.8|31611.2|31591.2|31611.8|31591.8|31609.4|31589.4|18
1645627420000|2022-02-23 14:43:40|31609.7|31589.7|31610.5|31590.5|31611.7|31591.7|31608.5|31588.5|24
1645627430000|2022-02-23 14:43:50|31609.7|31589.7|31611.8|31591.8|31612.3|31592.3|31609.7|31589.7|28
1645627440000|2022-02-23 14:44:00|31610.5|31590.5|31608.4|31588.4|31611.9|31591.9|31607.7|31587.7|32
1645627450000|2022-02-23 14:44:10|31606.5|31586.5|31606.4|31586.4|31608.4|31588.4|31603.5|31583.5|27
1645627460000|2022-02-23 14:44:20|31605.9|31585.9|31605|31585|31608.6|31588.6|31603.9|31583.9|35
1645627470000|2022-02-23 14:44:30|31605.7|31585.7|31608.3|31588.3|31610.6|31590.6|31605.1|31585.1|28
1645627480000|2022-02-23 14:44:40|31607.9|31587.9|31605.2|31585.2|31607.9|31587.9|31603.8|31583.8|28
1645627490000|2022-02-23 14:44:50|31605.9|31585.9|31605.5|31585.5|31607.3|31587.3|31605.2|31585.2|26
1645627500000|2022-02-23 14:45:00|31605.6|31585.6|31600.3|31580.3|31605.6|31585.6|31598.9|31578.9|38
1645627510000|2022-02-23 14:45:10|31599.7|31579.7|31603.6|31583.6|31606.2|31586.2|31598.8|31578.8|34
1645627520000|2022-02-23 14:45:20|31604.8|31584.8|31605.1|31585.1|31606.9|31586.9|31603.9|31583.9|36
1645627530000|2022-02-23 14:45:30|31605.5|31585.5|31596.2|31576.2|31606|31586|31595.6|31575.6|37
1645627540000|2022-02-23 14:45:40|31596.4|31576.4|31597.1|31577.1|31598.9|31578.9|31596.1|31576.1|36
1645627550000|2022-02-23 14:45:50|31597.4|31577.4|31597.9|31577.9|31600.6|31580.6|31597.4|31577.4|28
1645627560000|2022-02-23 14:46:00|31598.3|31578.3|31601|31581|31602|31582|31597.8|31577.8|37
1645627570000|2022-02-23 14:46:10|31600.8|31580.8|31605.1|31585.1|31606.7|31586.7|31600|31580|33
1645627580000|2022-02-23 14:46:20|31606.9|31586.9|31607.9|31587.9|31612.1|31592.1|31605.8|31585.8|36
1645627590000|2022-02-23 14:46:30|31608.1|31588.1|31603.1|31583.1|31608.1|31588.1|31601.6|31581.6|33
1645627600000|2022-02-23 14:46:40|31605.5|31585.5|31600.7|31580.7|31605.5|31585.5|31600.7|31580.7|31
1645627610000|2022-02-23 14:46:50|31600.4|31580.4|31602.1|31582.1|31604.6|31584.6|31599.3|31579.3|36
1645627620000|2022-02-23 14:47:00|31601.5|31581.5|31608.2|31588.2|31608.7|31588.7|31601.5|31581.5|34
1645627630000|2022-02-23 14:47:10|31607.4|31587.4|31606.9|31586.9|31608.8|31588.8|31606.4|31586.4|30
1645627640000|2022-02-23 14:47:20|31605.6|31585.6|31605|31585|31606.1|31586.1|31603|31583|33
1645627650000|2022-02-23 14:47:30|31605.1|31585.1|31607.2|31587.2|31608.5|31588.5|31605|31585|31
1645627660000|2022-02-23 14:47:40|31607.4|31587.4|31604|31584|31607.8|31587.8|31603.2|31583.2|29
1645627670000|2022-02-23 14:47:50|31603.4|31583.4|31604.1|31584.1|31604.5|31584.5|31601.7|31581.7|28
1645627680000|2022-02-23 14:48:00|31604.3|31584.3|31603.6|31583.6|31606.8|31586.8|31603|31583|30
1645627690000|2022-02-23 14:48:10|31604.2|31584.2|31603.7|31583.7|31604.4|31584.4|31601.4|31581.4|30
1645627700000|2022-02-23 14:48:20|31603.8|31583.8|31607.4|31587.4|31609.8|31589.8|31603.4|31583.4|27
1645627710000|2022-02-23 14:48:30|31607.1|31587.1|31607.3|31587.3|31607.9|31587.9|31606.9|31586.9|22
1645627720000|2022-02-23 14:48:40|31607.2|31587.2|31601.7|31581.7|31607.6|31587.6|31600.5|31580.5|30
1645627730000|2022-02-23 14:48:50|31600.8|31580.8|31601.7|31581.7|31601.8|31581.8|31599.2|31579.2|33
1645627740000|2022-02-23 14:49:00|31604.4|31584.4|31603.9|31583.9|31608.6|31588.6|31601.7|31581.7|36
1645627750000|2022-02-23 14:49:10|31605.9|31585.9|31607.4|31587.4|31608.5|31588.5|31602|31582|29
1645627760000|2022-02-23 14:49:20|31607|31587|31606.7|31586.7|31610|31590|31604.8|31584.8|31
1645627770000|2022-02-23 14:49:30|31606.8|31586.8|31609.3|31589.3|31609.5|31589.5|31606.8|31586.8|27
1645627780000|2022-02-23 14:49:40|31608.8|31588.8|31614.1|31594.1|31615.5|31595.5|31608.2|31588.2|36
1645627790000|2022-02-23 14:49:50|31615.3|31595.3|31614.2|31594.2|31616.6|31596.6|31612.8|31592.8|31
1645627800000|2022-02-23 14:50:00|31614.5|31594.5|31615.3|31595.3|31615.3|31595.3|31611.9|31591.9|35
1645627810000|2022-02-23 14:50:10|31615.1|31595.1|31618.1|31598.1|31619.3|31599.3|31612.9|31592.9|35
1645627820000|2022-02-23 14:50:20|31621.7|31601.7|31618.4|31598.4|31623.8|31603.8|31614.5|31594.5|40
1645627830000|2022-02-23 14:50:30|31618.1|31598.1|31615|31595|31618.1|31598.1|31613.9|31593.9|37
1645627840000|2022-02-23 14:50:40|31615.8|31595.8|31615.3|31595.3|31616.9|31596.9|31613.8|31593.8|38
1645627850000|2022-02-23 14:50:50|31615.8|31595.8|31616.2|31596.2|31617.9|31597.9|31613.1|31593.1|38
1645627860000|2022-02-23 14:51:00|31616.4|31596.4|31614.9|31594.9|31617.3|31597.3|31611.3|31591.3|38
1645627870000|2022-02-23 14:51:10|31612.9|31592.9|31615.3|31595.3|31618|31598|31612.6|31592.6|37
1645627880000|2022-02-23 14:51:20|31613.8|31593.8|31613.1|31593.1|31615.8|31595.8|31611.8|31591.8|35
1645627890000|2022-02-23 14:51:30|31613.5|31593.5|31616.2|31596.2|31616.2|31596.2|31612.3|31592.3|37
1645627900000|2022-02-23 14:51:40|31615.3|31595.3|31617.6|31597.6|31619.4|31599.4|31615.3|31595.3|31
1645627910000|2022-02-23 14:51:50|31617.8|31597.8|31617.6|31597.6|31618.4|31598.4|31616.2|31596.2|29
1645627920000|2022-02-23 14:52:00|31617.7|31597.7|31622.8|31602.8|31623.1|31603.1|31616.1|31596.1|35
1645627930000|2022-02-23 14:52:10|31622.9|31602.9|31622.8|31602.8|31625.5|31605.5|31621.2|31601.2|33
1645627940000|2022-02-23 14:52:20|31623.6|31603.6|31627.7|31607.7|31627.7|31607.7|31623.3|31603.3|25
1645627950000|2022-02-23 14:52:30|31627.1|31607.1|31627.8|31607.8|31628|31608|31625.5|31605.5|32
1645627960000|2022-02-23 14:52:40|31627.1|31607.1|31629.4|31609.4|31630.7|31610.7|31624.6|31604.6|32
1645627970000|2022-02-23 14:52:50|31629.8|31609.8|31629.6|31609.6|31632.2|31612.2|31629.1|31609.1|34
1645627980000|2022-02-23 14:53:00|31629.1|31609.1|31634.5|31614.5|31636.1|31616.1|31629.1|31609.1|34
1645627990000|2022-02-23 14:53:10|31635.8|31615.8|31633.8|31613.8|31636.4|31616.4|31630.3|31610.3|30
1645628000000|2022-02-23 14:53:20|31634|31614|31642.6|31622.6|31642.6|31622.6|31633.4|31613.4|31
1645628010000|2022-02-23 14:53:30|31641.2|31621.2|31642.1|31622.1|31644.4|31624.4|31638.2|31618.2|38
1645628020000|2022-02-23 14:53:40|31641.1|31621.1|31639.2|31619.2|31642.6|31622.6|31638|31618|36
1645628030000|2022-02-23 14:53:50|31639.5|31619.5|31639|31619|31639.5|31619.5|31636.2|31616.2|33
1645628040000|2022-02-23 14:54:00|31639.2|31619.2|31638.6|31618.6|31640.2|31620.2|31637.1|31617.1|34
1645628050000|2022-02-23 14:54:10|31639.1|31619.1|31648.2|31628.2|31649.5|31629.5|31637.5|31617.5|29
1645628060000|2022-02-23 14:54:20|31648.1|31628.1|31648.7|31628.7|31650.4|31630.4|31647.9|31627.9|29
1645628070000|2022-02-23 14:54:30|31648.6|31628.6|31652.1|31632.1|31654.5|31634.5|31647.8|31627.8|34
1645628080000|2022-02-23 14:54:40|31652.2|31632.2|31660.7|31640.7|31662.7|31642.7|31652.2|31632.2|31
1645628090000|2022-02-23 14:54:50|31659.7|31639.7|31661.3|31641.3|31662.3|31642.3|31659.4|31639.4|29
1645628100000|2022-02-23 14:55:00|31660.9|31640.9|31657.5|31637.5|31660.9|31640.9|31655.5|31635.5|33
1645628110000|2022-02-23 14:55:10|31657.3|31637.3|31649.6|31629.6|31658.3|31638.3|31648|31628|37
1645628120000|2022-02-23 14:55:20|31649.2|31629.2|31653.4|31633.4|31654|31634|31648.1|31628.1|31
1645628130000|2022-02-23 14:55:30|31653.6|31633.6|31653.1|31633.1|31653.7|31633.7|31651.3|31631.3|28
1645628140000|2022-02-23 14:55:40|31652.8|31632.8|31650.5|31630.5|31653.7|31633.7|31650.5|31630.5|32
1645628150000|2022-02-23 14:55:50|31650.7|31630.7|31654.2|31634.2|31654.2|31634.2|31648.5|31628.5|32
1645628160000|2022-02-23 14:56:00|31653.8|31633.8|31651|31631|31653.8|31633.8|31651|31631|22
1645628170000|2022-02-23 14:56:10|31651.5|31631.5|31670.5|31650.5|31672|31652|31651|31631|32
1645628180000|2022-02-23 14:56:20|31670.4|31650.4|31668.5|31648.5|31670.5|31650.5|31667|31647|32
1645628190000|2022-02-23 14:56:30|31668.3|31648.3|31665.9|31645.9|31668.3|31648.3|31665.3|31645.3|27
1645628200000|2022-02-23 14:56:40|31664.2|31644.2|31666.8|31646.8|31667.7|31647.7|31663.8|31643.8|26
1645628210000|2022-02-23 14:56:50|31666|31646|31682.1|31662.1|31699.9|31665.6|31665.2|31645.2|35
1645628220000|2022-02-23 14:57:00|31683.4|31663.4|31682.3|31662.3|31683.9|31663.9|31680.1|31660.1|35
1645628230000|2022-02-23 14:57:10|31682.9|31662.9|31688.6|31668.6|31689.8|31669.8|31682.5|31662.5|36
1645628240000|2022-02-23 14:57:20|31688.1|31668.1|31697.5|31677.5|31718.8|31679.7|31687.6|31663.4|31
1645628250000|2022-02-23 14:57:30|31696|31676|31692.4|31672.4|31708|31676.4|31687.8|31655.2|34
1645628260000|2022-02-23 14:57:40|31691.3|31671.3|31687.9|31667.9|31693.1|31673.1|31687.9|31667.9|34
1645628270000|2022-02-23 14:57:50|31687.8|31667.8|31683.6|31663.6|31688|31668|31682.5|31662.5|23
1645628280000|2022-02-23 14:58:00|31683.7|31663.7|31684.7|31664.7|31687.5|31667.5|31682.8|31662.8|23
1645628290000|2022-02-23 14:58:10|31685.6|31665.6|31687.8|31667.8|31702|31670.4|31683.4|31652|31
1645628300000|2022-02-23 14:58:20|31687.7|31667.7|31684.2|31664.2|31689|31669|31684|31664|32
1645628310000|2022-02-23 14:58:30|31684.1|31664.1|31682.3|31662.3|31687.5|31667.5|31681.1|31661.1|21
1645628320000|2022-02-23 14:58:40|31682.6|31662.6|31682.6|31662.6|31683|31663|31679.8|31659.8|21
1645628330000|2022-02-23 14:58:50|31682.7|31662.7|31685.4|31665.4|31686.7|31666.7|31682|31662|25
1645628340000|2022-02-23 14:59:00|31685|31665|31686.5|31666.5|31690.1|31670.1|31684.3|31664.3|34
1645628350000|2022-02-23 14:59:10|31685.2|31665.2|31686.6|31666.6|31687.9|31667.9|31685.2|31665.2|31
1645628360000|2022-02-23 14:59:20|31686.7|31666.7|31683.1|31663.1|31686.7|31666.7|31682.8|31662.8|29
1645628370000|2022-02-23 14:59:30|31682.7|31662.7|31683.1|31663.1|31685.4|31665.4|31682.7|31662.7|24
1645628380000|2022-02-23 14:59:40|31683.4|31663.4|31683.1|31663.1|31684.4|31664.4|31682.3|31662.3|20
1645628390000|2022-02-23 14:59:50|31684.7|31664.7|31683.3|31663.3|31685.9|31665.9|31683.1|31663.1|25
1645628400000|2022-02-23 15:00:00|31683.2|31663.2|31682.6|31662.6|31686.2|31666.2|31681.8|31661.8|33
1645628410000|2022-02-23 15:00:10|31683.5|31663.5|31679.2|31659.2|31683.5|31663.5|31679.2|31659.2|30
1645628420000|2022-02-23 15:00:20|31679.4|31659.4|31678.6|31658.6|31680|31660|31677.8|31657.8|29
1645628430000|2022-02-23 15:00:30|31678.8|31658.8|31682.8|31662.8|31683.9|31663.9|31678.3|31658.3|32
1645628440000|2022-02-23 15:00:40|31682.9|31662.9|31683.2|31663.2|31685|31665|31681.6|31661.6|33
1645628450000|2022-02-23 15:00:50|31682.9|31662.9|31682.5|31662.5|31683.6|31663.6|31682|31662|25
1645628460000|2022-02-23 15:01:00|31682.6|31662.6|31670.7|31650.7|31682.6|31662.6|31666.8|31646.8|30
1645628470000|2022-02-23 15:01:10|31670.5|31650.5|31672.1|31652.1|31676.4|31656.4|31668.2|31648.2|32
1645628480000|2022-02-23 15:01:20|31670.4|31650.4|31679.4|31659.4|31692.5|31661.1|31670.2|31642.5|32
1645628490000|2022-02-23 15:01:30|31679.5|31659.5|31667.4|31647.4|31688.4|31660.3|31664.9|31638.4|36
1645628500000|2022-02-23 15:01:40|31668.1|31648.1|31670.9|31650.9|31671.8|31651.8|31662|31642|32
1645628510000|2022-02-23 15:01:50|31670.2|31650.2|31664.4|31644.4|31678.3|31652.2|31662.8|31628.3|30
1645628520000|2022-02-23 15:02:00|31666.3|31646.3|31670|31650|31671|31651|31665|31645|26
1645628530000|2022-02-23 15:02:10|31670.8|31650.8|31672.4|31652.4|31674.3|31654.3|31668.5|31648.5|20
1645628540000|2022-02-23 15:02:20|31672.5|31652.5|31672.5|31652.5|31674.4|31654.4|31672.3|31652.3|30
1645628550000|2022-02-23 15:02:30|31673|31653|31671.2|31651.2|31673.4|31653.4|31670.6|31650.6|23
1645628560000|2022-02-23 15:02:40|31671.1|31651.1|31669.4|31649.4|31671.7|31651.7|31668.7|31648.7|29
1645628570000|2022-02-23 15:02:50|31669.5|31649.5|31662.4|31642.4|31669.8|31649.8|31661.9|31641.9|30
1645628580000|2022-02-23 15:03:00|31662.3|31642.3|31666.6|31646.6|31676.9|31656.9|31662.2|31642.2|32
1645628590000|2022-02-23 15:03:10|31666.1|31646.1|31667.4|31647.4|31669|31649|31665.7|31645.7|27
1645628600000|2022-02-23 15:03:20|31667.2|31647.2|31669|31649|31672.2|31652.2|31663.8|31643.8|30
1645628610000|2022-02-23 15:03:30|31669.6|31649.6|31671.3|31651.3|31671.6|31651.6|31668.9|31648.9|28
1645628620000|2022-02-23 15:03:40|31671.5|31651.5|31664.7|31644.7|31671.5|31651.5|31664.7|31644.7|29
1645628630000|2022-02-23 15:03:50|31664.8|31644.8|31662.8|31642.8|31664.8|31644.8|31661.8|31641.8|26
1645628640000|2022-02-23 15:04:00|31663.2|31643.2|31668.9|31648.9|31673.1|31653.1|31663.2|31643.2|33
1645628650000|2022-02-23 15:04:10|31668|31648|31668.3|31648.3|31671.5|31651.5|31666.5|31646.5|29
1645628660000|2022-02-23 15:04:20|31668.1|31648.1|31674|31654|31698.6|31664|31667.6|31636.3|35
1645628670000|2022-02-23 15:04:30|31672.6|31652.6|31671.9|31651.9|31675.9|31655.9|31671.9|31651.9|24
1645628680000|2022-02-23 15:04:40|31672.1|31652.1|31673.6|31653.6|31674.5|31654.5|31672.1|31652.1|26
1645628690000|2022-02-23 15:04:50|31673.3|31653.3|31678|31658|31678.7|31658.7|31673.3|31653.3|23
1645628700000|2022-02-23 15:05:00|31677.1|31657.1|31681.2|31661.2|31681.3|31661.3|31676.7|31656.7|33
1645628710000|2022-02-23 15:05:10|31680.8|31660.8|31680.4|31660.4|31681.5|31661.5|31679.8|31659.8|22
1645628720000|2022-02-23 15:05:20|31680|31660|31684|31664|31685|31665|31680|31660|21
1645628730000|2022-02-23 15:05:30|31684.2|31664.2|31683.4|31663.4|31685.2|31665.2|31682.2|31662.2|26
1645628740000|2022-02-23 15:05:40|31683.5|31663.5|31696.8|31676.8|31699.3|31679.3|31683.5|31663.5|32
1645628750000|2022-02-23 15:05:50|31697.9|31677.9|31695.3|31675.3|31709|31678.6|31694.7|31659|35
1645628760000|2022-02-23 15:06:00|31695.9|31675.9|31707.1|31687.1|31707.1|31687.1|31695.9|31675.9|31
1645628770000|2022-02-23 15:06:10|31705.2|31685.2|31704|31684|31706.6|31686.6|31701|31681|31
1645628780000|2022-02-23 15:06:20|31703.8|31683.8|31701.8|31681.8|31703.8|31683.8|31701|31681|25
1645628790000|2022-02-23 15:06:30|31702|31682|31701.9|31681.9|31703.5|31683.5|31701.2|31681.2|22
1645628800000|2022-02-23 15:06:40|31699.9|31679.9|31712|31692|31715.3|31695.3|31698.1|31678.1|30
1645628810000|2022-02-23 15:06:50|31711.8|31691.8|31703.4|31683.4|31723.3|31693.5|31701.5|31669.5|34
1645628820000|2022-02-23 15:07:00|31702.3|31682.3|31693.4|31673.4|31707|31687|31693.4|31673.4|35
1645628830000|2022-02-23 15:07:10|31696.8|31676.8|31708.5|31688.5|31716.9|31696.9|31696.8|31676.8|30
1645628840000|2022-02-23 15:07:20|31707.8|31687.8|31709.5|31689.5|31723.6|31689.7|31706.6|31673.6|31
1645628850000|2022-02-23 15:07:30|31709.6|31689.6|31710.8|31690.8|31712.2|31692.2|31707.8|31687.8|28
1645628860000|2022-02-23 15:07:40|31710.9|31690.9|31712|31692|31728.8|31697.2|31710.9|31678|32
1645628870000|2022-02-23 15:07:50|31711.2|31691.2|31709.8|31689.8|31712|31692|31709.8|31689.8|23
1645628880000|2022-02-23 15:08:00|31710.1|31690.1|31707.9|31687.9|31712.8|31692.8|31707.9|31687.9|27
1645628890000|2022-02-23 15:08:10|31709|31689|31708.8|31688.8|31710.4|31690.4|31705.7|31685.7|33
1645628900000|2022-02-23 15:08:20|31709.1|31689.1|31710.3|31690.3|31712|31692|31707.6|31687.6|31
1645628910000|2022-02-23 15:08:30|31710.2|31690.2|31710.8|31690.8|31711.1|31691.1|31709.4|31689.4|25
1645628920000|2022-02-23 15:08:40|31710.9|31690.9|31709.7|31689.7|31714.1|31694.1|31709.7|31689.7|23
1645628930000|2022-02-23 15:08:50|31711|31691|31707.3|31687.3|31711.7|31691.7|31705.4|31685.4|28
1645628940000|2022-02-23 15:09:00|31707.6|31687.6|31703.7|31683.7|31707.6|31687.6|31702.4|31682.4|32
1645628950000|2022-02-23 15:09:10|31703.4|31683.4|31707.1|31687.1|31709.1|31689.1|31703.4|31683.4|30
1645628960000|2022-02-23 15:09:20|31706|31686|31705.5|31685.5|31706.9|31686.9|31704.8|31684.8|29
1645628970000|2022-02-23 15:09:30|31704.5|31684.5|31701.1|31681.1|31705|31685|31701|31681|22
1645628980000|2022-02-23 15:09:40|31698.7|31678.7|31696.2|31676.2|31698.7|31678.7|31693.7|31673.7|29
1645628990000|2022-02-23 15:09:50|31696.4|31676.4|31696.3|31676.3|31697.4|31677.4|31695.4|31675.4|20
1645629000000|2022-02-23 15:10:00|31696.6|31676.6|31694.4|31674.4|31696.7|31676.7|31694.4|31674.4|26
1645629010000|2022-02-23 15:10:10|31694.6|31674.6|31686|31666|31705.6|31674.9|31684.3|31654.2|34
1645629020000|2022-02-23 15:10:20|31683.2|31663.2|31688.2|31668.2|31689.7|31669.7|31683.2|31663.2|31
1645629030000|2022-02-23 15:10:30|31688|31668|31691.3|31671.3|31704.6|31671.9|31685.7|31651.7|27
1645629040000|2022-02-23 15:10:40|31691.5|31671.5|31691.5|31671.5|31692.4|31672.4|31690.4|31670.4|24
1645629050000|2022-02-23 15:10:50|31691|31671|31693.8|31673.8|31693.8|31673.8|31691|31671|22
1645629060000|2022-02-23 15:11:00|31693.3|31673.3|31691.3|31671.3|31710.3|31677.2|31691.3|31660.3|31
1645629070000|2022-02-23 15:11:10|31696.8|31676.8|31695.5|31675.5|31697|31677|31690.9|31670.9|26
1645629080000|2022-02-23 15:11:20|31695.6|31675.6|31694.8|31674.8|31696|31676|31694.4|31674.4|24
1645629090000|2022-02-23 15:11:30|31695|31675|31694.9|31674.9|31696.7|31676.7|31694.6|31674.6|22
1645629100000|2022-02-23 15:11:40|31695.6|31675.6|31696.6|31676.6|31697|31677|31692.4|31672.4|32
1645629110000|2022-02-23 15:11:50|31696.9|31676.9|31699.8|31679.8|31715.2|31681|31694.5|31664.7|35
1645629120000|2022-02-23 15:12:00|31700.2|31680.2|31701.1|31681.1|31701.2|31681.2|31698.1|31678.1|34
1645629130000|2022-02-23 15:12:10|31700.9|31680.9|31710.6|31690.6|31726|31691|31699.6|31669.4|31
1645629140000|2022-02-23 15:12:20|31725.3|31675.3|31706.5|31686.5|31727|31692.3|31706.5|31672.9|33
1645629150000|2022-02-23 15:12:30|31707.1|31687.1|31702.6|31682.6|31720.9|31688.2|31701.1|31668.7|33
1645629160000|2022-02-23 15:12:40|31703.9|31683.9|31702.6|31682.6|31703.9|31683.9|31698.5|31678.5|32
1645629170000|2022-02-23 15:12:50|31702.4|31682.4|31686.1|31666.1|31703.1|31683.1|31685.5|31651.7|34
1645629180000|2022-02-23 15:13:00|31686.3|31666.3|31705.3|31685.3|31714.7|31686.4|31686.3|31661.3|37
1645629190000|2022-02-23 15:13:10|31704.8|31684.8|31703.8|31683.8|31705.1|31685.1|31702.1|31682.1|34
1645629200000|2022-02-23 15:13:20|31703.2|31683.2|31705.4|31685.4|31706|31686|31703|31683|32
1645629210000|2022-02-23 15:13:30|31704.8|31684.8|31709.2|31689.2|31709.7|31689.7|31700.6|31680.6|30
1645629220000|2022-02-23 15:13:40|31709.8|31689.8|31722.6|31672.6|31724.6|31691.7|31708.3|31671.8|30
1645629230000|2022-02-23 15:13:50|31722.4|31672.4|31704.8|31684.8|31722.7|31685.4|31703.4|31671|32
1645629240000|2022-02-23 15:14:00|31706.2|31686.2|31703|31683|31708.5|31688.5|31702.5|31682.5|29
1645629250000|2022-02-23 15:14:10|31703.4|31683.4|31699.8|31679.8|31716.9|31685.9|31698.8|31664.6|30
1645629260000|2022-02-23 15:14:20|31700.4|31680.4|31703.7|31683.7|31715.9|31685.9|31700.4|31665.9|36
1645629270000|2022-02-23 15:14:30|31703.5|31683.5|31705|31685|31705|31685|31702.5|31682.5|30
1645629280000|2022-02-23 15:14:40|31705.3|31685.3|31704.8|31684.8|31705.5|31685.5|31703.1|31683.1|23
1645629290000|2022-02-23 15:14:50|31704.9|31684.9|31706.8|31686.8|31719.7|31690.2|31704|31669.3|33
1645629300000|2022-02-23 15:15:00|31706.7|31686.7|31707.6|31687.6|31707.7|31687.7|31706.3|31686.3|28
1645629310000|2022-02-23 15:15:10|31706.4|31686.4|31710.7|31690.7|31710.8|31690.8|31706.4|31686.4|21
1645629320000|2022-02-23 15:15:20|31711.2|31691.2|31707.3|31687.3|31711.3|31691.3|31706.9|31686.9|32
1645629330000|2022-02-23 15:15:30|31708|31688|31708.4|31688.4|31720.1|31692|31706.3|31670.1|27
1645629340000|2022-02-23 15:15:40|31707.9|31687.9|31716.2|31696.2|31716.2|31696.2|31707.9|31687.9|27
1645629350000|2022-02-23 15:15:50|31715.9|31695.9|31713.2|31693.2|31716.4|31696.4|31711.3|31691.3|32
1645629360000|2022-02-23 15:16:00|31712.9|31692.9|31713|31693|31714.3|31694.3|31711.8|31691.8|22
1645629370000|2022-02-23 15:16:10|31713.2|31693.2|31710.3|31690.3|31713.2|31693.2|31710|31690|29
1645629380000|2022-02-23 15:16:20|31709.9|31689.9|31704.2|31684.2|31710.6|31690.6|31704.2|31684.2|24
1645629390000|2022-02-23 15:16:30|31706.6|31686.6|31705.7|31685.7|31707.6|31687.6|31703.6|31683.6|28
1645629400000|2022-02-23 15:16:40|31707.8|31687.8|31709.6|31689.6|31709.9|31689.9|31706.9|31686.9|30
1645629410000|2022-02-23 15:16:50|31709.9|31689.9|31710.1|31690.1|31710.2|31690.2|31706.7|31686.7|30
1645629420000|2022-02-23 15:17:00|31710.3|31690.3|31702.7|31682.7|31710.3|31690.3|31702.7|31682.7|35
1645629430000|2022-02-23 15:17:10|31705.4|31685.4|31705.8|31685.8|31707.6|31687.6|31705.3|31685.3|28
1645629440000|2022-02-23 15:17:20|31706.1|31686.1|31708|31688|31709.3|31689.3|31705.5|31685.5|29
1645629450000|2022-02-23 15:17:30|31708.5|31688.5|31710.4|31690.4|31710.7|31690.7|31707.7|31687.7|21
1645629460000|2022-02-23 15:17:40|31710.5|31690.5|31712|31692|31713.2|31693.2|31708.9|31688.9|24
1645629470000|2022-02-23 15:17:50|31712.4|31692.4|31711.9|31691.9|31713.3|31693.3|31711.4|31691.4|33
1645629480000|2022-02-23 15:18:00|31711.8|31691.8|31711.7|31691.7|31713.9|31693.9|31711.6|31691.6|31
1645629490000|2022-02-23 15:18:10|31711.9|31691.9|31710.5|31690.5|31712.1|31692.1|31710|31690|30
1645629500000|2022-02-23 15:18:20|31710.8|31690.8|31710.2|31690.2|31711.1|31691.1|31709.5|31689.5|19
1645629510000|2022-02-23 15:18:30|31710|31690|31708.5|31688.5|31710|31690|31706.7|31686.7|20
1645629520000|2022-02-23 15:18:40|31708.6|31688.6|31709|31689|31710.8|31690.8|31707.3|31687.3|31
1645629530000|2022-02-23 15:18:50|31709.2|31689.2|31707.9|31687.9|31710|31690|31707.2|31687.2|29
1645629540000|2022-02-23 15:19:00|31708|31688|31711.1|31691.1|31714.3|31694.3|31708|31688|31
1645629550000|2022-02-23 15:19:10|31711.2|31691.2|31716.2|31696.2|31716.5|31696.5|31711.2|31691.2|33
1645629560000|2022-02-23 15:19:20|31715.4|31695.4|31724.1|31704.1|31724.1|31704.1|31714.2|31694.2|27
1645629570000|2022-02-23 15:19:30|31736.4|31686.4|31721.9|31701.9|31736.4|31704.6|31721.8|31686.4|34
1645629580000|2022-02-23 15:19:40|31722.3|31702.3|31719.1|31699.1|31723.9|31703.9|31719.1|31699.1|30
1645629590000|2022-02-23 15:19:50|31718.8|31698.8|31718.7|31698.7|31738.7|31704.4|31717.1|31681.6|31
1645629600000|2022-02-23 15:20:00|31718.5|31698.5|31715.7|31695.7|31718.5|31698.5|31714.9|31694.9|34
1645629610000|2022-02-23 15:20:10|31715.5|31695.5|31715|31695|31716.6|31696.6|31714|31694|23
1645629620000|2022-02-23 15:20:20|31714.8|31694.8|31714.7|31694.7|31716.8|31696.8|31714.3|31694.3|22
1645629630000|2022-02-23 15:20:30|31714.9|31694.9|31713.2|31693.2|31715.7|31695.7|31712.2|31692.2|24
1645629640000|2022-02-23 15:20:40|31712.9|31692.9|31711.9|31691.9|31715.3|31695.3|31711.9|31691.9|30
1645629650000|2022-02-23 15:20:50|31710.1|31690.1|31706.5|31686.5|31714.5|31694.5|31704.6|31684.6|34
1645629660000|2022-02-23 15:21:00|31707.5|31687.5|31716|31696|31716|31696|31702.7|31682.7|32
1645629670000|2022-02-23 15:21:10|31716.2|31696.2|31718.3|31698.3|31734.4|31698.5|31715|31681|29
1645629680000|2022-02-23 15:21:20|31718.6|31698.6|31713.1|31693.1|31719.2|31699.2|31712.6|31692.6|26
1645629690000|2022-02-23 15:21:30|31712.4|31692.4|31716.2|31696.2|31729.2|31697.8|31712.4|31679.2|29
1645629700000|2022-02-23 15:21:40|31716.3|31696.3|31717.7|31697.7|31720.1|31700.1|31715.5|31695.5|33
1645629710000|2022-02-23 15:21:50|31717.1|31697.1|31713.7|31693.7|31718.3|31698.3|31713.2|31693.2|23
1645629720000|2022-02-23 15:22:00|31713.5|31693.5|31715.9|31695.9|31716.7|31696.7|31713.1|31693.1|27
1645629730000|2022-02-23 15:22:10|31715.6|31695.6|31713.6|31693.6|31715.6|31695.6|31713.5|31693.5|20
1645629740000|2022-02-23 15:22:20|31713.4|31693.4|31711.4|31691.4|31713.4|31693.4|31709.6|31689.6|32
1645629750000|2022-02-23 15:22:30|31711.2|31691.2|31708.7|31688.7|31712|31692|31708.7|31688.7|23
1645629760000|2022-02-23 15:22:40|31709|31689|31712.1|31692.1|31712.3|31692.3|31708.4|31688.4|26
1645629770000|2022-02-23 15:22:50|31712.4|31692.4|31702.8|31682.8|31715.1|31695.1|31702.8|31682.8|35
1645629780000|2022-02-23 15:23:00|31703.6|31683.6|31700.6|31680.6|31705.8|31685.8|31700.6|31680.6|28
1645629790000|2022-02-23 15:23:10|31699.7|31679.7|31699.8|31679.8|31704.6|31684.6|31699.6|31679.6|26
1645629800000|2022-02-23 15:23:20|31699.6|31679.6|31702.6|31682.6|31703.8|31683.8|31696.1|31676.1|29
1645629810000|2022-02-23 15:23:30|31702|31682|31702.5|31682.5|31703.7|31683.7|31700.5|31680.5|30
1645629820000|2022-02-23 15:23:40|31703.1|31683.1|31701.7|31681.7|31704.1|31684.1|31699|31679|26
1645629830000|2022-02-23 15:23:50|31701.1|31681.1|31699.9|31679.9|31701.8|31681.8|31698.8|31678.8|30
1645629840000|2022-02-23 15:24:00|31700.7|31680.7|31700.7|31680.7|31702.2|31682.2|31699.6|31679.6|25
1645629850000|2022-02-23 15:24:10|31700.4|31680.4|31702.3|31682.3|31702.3|31682.3|31699.4|31679.4|22
1645629860000|2022-02-23 15:24:20|31702.4|31682.4|31699.7|31679.7|31702.7|31682.7|31697.4|31677.4|24
1645629870000|2022-02-23 15:24:30|31699.6|31679.6|31701.4|31681.4|31701.5|31681.5|31698.2|31678.2|32
1645629880000|2022-02-23 15:24:40|31700.5|31680.5|31697.7|31677.7|31701.6|31681.6|31697.7|31677.7|33
1645629890000|2022-02-23 15:24:50|31698.2|31678.2|31699|31679|31699.4|31679.4|31694.2|31674.2|24
1645629900000|2022-02-23 15:25:00|31699.7|31679.7|31702.1|31682.1|31702.1|31682.1|31698.4|31678.4|28
1645629910000|2022-02-23 15:25:10|31701|31681|31703|31683|31704.7|31684.7|31701|31681|27
1645629920000|2022-02-23 15:25:20|31702.8|31682.8|31707.4|31687.4|31707.4|31687.4|31702.8|31682.8|26
1645629930000|2022-02-23 15:25:30|31706.9|31686.9|31708.3|31688.3|31708.3|31688.3|31705.6|31685.6|24
1645629940000|2022-02-23 15:25:40|31708.2|31688.2|31706.1|31686.1|31708.2|31688.2|31703.6|31683.6|24
1645629950000|2022-02-23 15:25:50|31705.5|31685.5|31704.6|31684.6|31705.5|31685.5|31702.5|31682.5|21
1645629960000|2022-02-23 15:26:00|31704.4|31684.4|31704.2|31684.2|31704.4|31684.4|31700.7|31680.7|29
1645629970000|2022-02-23 15:26:10|31704.3|31684.3|31706.5|31686.5|31706.5|31686.5|31703.7|31683.7|21
1645629980000|2022-02-23 15:26:20|31705.8|31685.8|31705.7|31685.7|31706.9|31686.9|31704.4|31684.4|25
1645629990000|2022-02-23 15:26:30|31705.8|31685.8|31703.4|31683.4|31705.8|31685.8|31702.8|31682.8|22
1645630000000|2022-02-23 15:26:40|31703.1|31683.1|31703.8|31683.8|31703.9|31683.9|31701.9|31681.9|18
1645630010000|2022-02-23 15:26:50|31704|31684|31704.3|31684.3|31706.1|31686.1|31702.7|31682.7|30
1645630020000|2022-02-23 15:27:00|31702.4|31682.4|31704.2|31684.2|31706|31686|31702.3|31682.3|30
1645630030000|2022-02-23 15:27:10|31703.9|31683.9|31706|31686|31706|31686|31702.8|31682.8|27
1645630040000|2022-02-23 15:27:20|31706.1|31686.1|31706.9|31686.9|31709.3|31689.3|31704.4|31684.4|26
1645630050000|2022-02-23 15:27:30|31707.1|31687.1|31709.4|31689.4|31709.5|31689.5|31707.1|31687.1|27
1645630060000|2022-02-23 15:27:40|31709.2|31689.2|31708.2|31688.2|31709.2|31689.2|31707.2|31687.2|28
1645630070000|2022-02-23 15:27:50|31709.9|31689.9|31710.5|31690.5|31710.9|31690.9|31708.9|31688.9|25
1645630080000|2022-02-23 15:28:00|31710.4|31690.4|31707.9|31687.9|31711.8|31691.8|31707.9|31687.9|22
1645630090000|2022-02-23 15:28:10|31707.8|31687.8|31707.2|31687.2|31709.5|31689.5|31707.2|31687.2|20
1645630100000|2022-02-23 15:28:20|31706.7|31686.7|31701|31681|31708.9|31688.9|31698.4|31678.4|29
1645630110000|2022-02-23 15:28:30|31703.5|31683.5|31699.7|31679.7|31703.8|31683.8|31694.9|31674.9|31
1645630120000|2022-02-23 15:28:40|31699.4|31679.4|31706.8|31686.8|31706.9|31686.9|31699.2|31679.2|30
1645630130000|2022-02-23 15:28:50|31706.1|31686.1|31705.3|31685.3|31707.3|31687.3|31703.4|31683.4|26
1645630140000|2022-02-23 15:29:00|31704.9|31684.9|31702.8|31682.8|31705|31685|31702.2|31682.2|23
1645630150000|2022-02-23 15:29:10|31702.5|31682.5|31699.7|31679.7|31703.5|31683.5|31699.7|31679.7|31
1645630160000|2022-02-23 15:29:20|31700.8|31680.8|31700.1|31680.1|31702.8|31682.8|31698.5|31678.5|33
1645630170000|2022-02-23 15:29:30|31700.4|31680.4|31701.3|31681.3|31702|31682|31698.8|31678.8|27
1645630180000|2022-02-23 15:29:40|31701.1|31681.1|31697.4|31677.4|31701.1|31681.1|31696.1|31676.1|29
1645630190000|2022-02-23 15:29:50|31697.6|31677.6|31693.1|31673.1|31697.6|31677.6|31691.2|31671.2|33
1645630200000|2022-02-23 15:30:00|31691.6|31671.6|31692.4|31672.4|31695.1|31675.1|31691.5|31671.5|31
1645630210000|2022-02-23 15:30:10|31692.5|31672.5|31693.7|31673.7|31693.9|31673.9|31692.4|31672.4|24
1645630220000|2022-02-23 15:30:20|31693.6|31673.6|31693.6|31673.6|31693.9|31673.9|31693.4|31673.4|17
1645630230000|2022-02-23 15:30:30|31692.2|31672.2|31692.4|31672.4|31692.9|31672.9|31691.3|31671.3|30
1645630240000|2022-02-23 15:30:40|31692.6|31672.6|31687.7|31667.7|31708.3|31672.9|31687.6|31658.3|27
1645630250000|2022-02-23 15:30:50|31688|31668|31685.9|31665.9|31688|31668|31684.5|31664.5|30
1645630260000|2022-02-23 15:31:00|31685.7|31665.7|31679.4|31659.4|31685.7|31665.7|31679.4|31659.4|28
1645630270000|2022-02-23 15:31:10|31679.6|31659.6|31680.8|31660.8|31681.7|31661.7|31679.3|31659.3|26
1645630280000|2022-02-23 15:31:20|31680.7|31660.7|31681.9|31661.9|31681.9|31661.9|31680.4|31660.4|21
1645630290000|2022-02-23 15:31:30|31682|31662|31682.9|31662.9|31684.1|31664.1|31680.9|31660.9|28
1645630300000|2022-02-23 15:31:40|31683.3|31663.3|31681.8|31661.8|31685.2|31665.2|31681.2|31661.2|36
1645630310000|2022-02-23 15:31:50|31682.1|31662.1|31679.2|31659.2|31682.1|31662.1|31678.1|31658.1|32
1645630320000|2022-02-23 15:32:00|31679.1|31659.1|31678.8|31658.8|31681.1|31661.1|31677.7|31657.7|32
1645630330000|2022-02-23 15:32:10|31678.1|31658.1|31678.7|31658.7|31679.4|31659.4|31677.6|31657.6|25
1645630340000|2022-02-23 15:32:20|31679.1|31659.1|31679.1|31659.1|31680.3|31660.3|31679.1|31659.1|18
1645630350000|2022-02-23 15:32:30|31679.2|31659.2|31693.6|31673.6|31696.4|31676.4|31677.7|31657.7|28
1645630360000|2022-02-23 15:32:40|31692.9|31672.9|31694|31674|31696.2|31676.2|31691.3|31671.3|34
1645630370000|2022-02-23 15:32:50|31693.9|31673.9|31693.5|31673.5|31696.6|31676.6|31692|31672|24
1645630380000|2022-02-23 15:33:00|31692.9|31672.9|31696.6|31676.6|31696.7|31676.7|31692.7|31672.7|37
1645630390000|2022-02-23 15:33:10|31695.3|31675.3|31700|31680|31700.8|31680.8|31693.6|31673.6|28
1645630400000|2022-02-23 15:33:20|31701|31681|31701.5|31681.5|31702.1|31682.1|31699.9|31679.9|29
1645630410000|2022-02-23 15:33:30|31701.7|31681.7|31700.2|31680.2|31702.2|31682.2|31699.7|31679.7|23
1645630420000|2022-02-23 15:33:40|31699.9|31679.9|31700.2|31680.2|31701.4|31681.4|31698.9|31678.9|24
1645630430000|2022-02-23 15:33:50|31695.1|31675.1|31692.6|31672.6|31695.1|31675.1|31691.7|31671.7|33
1645630440000|2022-02-23 15:34:00|31692.8|31672.8|31698.9|31678.9|31699.2|31679.2|31692.6|31672.6|32
1645630450000|2022-02-23 15:34:10|31699|31679|31696.6|31676.6|31699|31679|31696.4|31676.4|28
1645630460000|2022-02-23 15:34:20|31696.5|31676.5|31688.2|31668.2|31696.5|31676.5|31686.8|31666.8|27
1645630470000|2022-02-23 15:34:30|31688|31668|31701.6|31681.6|31703.4|31683.4|31687.9|31667.9|32
1645630480000|2022-02-23 15:34:40|31701.3|31681.3|31699.5|31679.5|31702.2|31682.2|31699.2|31679.2|24
1645630490000|2022-02-23 15:34:50|31699.4|31679.4|31698.5|31678.5|31701.1|31681.1|31697.5|31677.5|27
1645630500000|2022-02-23 15:35:00|31698.3|31678.3|31688.2|31668.2|31699.1|31679.1|31687.3|31667.3|30
1645630510000|2022-02-23 15:35:10|31688.5|31668.5|31688.6|31668.6|31690.9|31670.9|31685.9|31665.9|30
1645630520000|2022-02-23 15:35:20|31689|31669|31686.4|31666.4|31689.1|31669.1|31686.3|31666.3|21
1645630530000|2022-02-23 15:35:30|31687.1|31667.1|31683.8|31663.8|31687.8|31667.8|31683.2|31663.2|25
1645630540000|2022-02-23 15:35:40|31683.9|31663.9|31683.6|31663.6|31685.3|31665.3|31682.6|31662.6|29
1645630550000|2022-02-23 15:35:50|31684.7|31664.7|31685.5|31665.5|31685.5|31665.5|31682.5|31662.5|31
1645630560000|2022-02-23 15:36:00|31688.7|31668.7|31679.1|31659.1|31688.7|31668.7|31678.5|31658.5|35
1645630570000|2022-02-23 15:36:10|31677.7|31657.7|31674|31654|31678.5|31658.5|31673.3|31653.3|36
1645630580000|2022-02-23 15:36:20|31673.9|31653.9|31706.5|31686.5|31709.5|31689.5|31673.9|31653.9|31
1645630590000|2022-02-23 15:36:30|31708.7|31688.7|31706.2|31686.2|31708.7|31688.7|31705.7|31685.7|31
1645630600000|2022-02-23 15:36:40|31706.7|31686.7|31704.1|31684.1|31706.7|31686.7|31703.3|31683.3|28
1645630610000|2022-02-23 15:36:50|31703.9|31683.9|31706.2|31686.2|31706.6|31686.6|31702.1|31682.1|17
1645630620000|2022-02-23 15:37:00|31705.9|31685.9|31704.2|31684.2|31705.9|31685.9|31703.3|31683.3|21
1645630630000|2022-02-23 15:37:10|31704.1|31684.1|31704.9|31684.9|31704.9|31684.9|31704|31684|19
1645630640000|2022-02-23 15:37:20|31704.8|31684.8|31704|31684|31704.8|31684.8|31703.7|31683.7|20
1645630650000|2022-02-23 15:37:30|31704.1|31684.1|31701.4|31681.4|31704.7|31684.7|31700.9|31680.9|26
1645630660000|2022-02-23 15:37:40|31701.3|31681.3|31700.4|31680.4|31702.2|31682.2|31700.3|31680.3|23
1645630670000|2022-02-23 15:37:50|31700.5|31680.5|31700|31680|31700.9|31680.9|31699.4|31679.4|20
1645630680000|2022-02-23 15:38:00|31700.1|31680.1|31695.2|31675.2|31700.1|31680.1|31693.1|31673.1|27
1645630690000|2022-02-23 15:38:10|31694.7|31674.7|31695.7|31675.7|31696.7|31676.7|31694.7|31674.7|23
1645630700000|2022-02-23 15:38:20|31695.3|31675.3|31696.2|31676.2|31696.2|31676.2|31695.3|31675.3|20
1645630710000|2022-02-23 15:38:30|31695.6|31675.6|31703.7|31683.7|31715.6|31685.1|31694.5|31665.6|26
1645630720000|2022-02-23 15:38:40|31703.5|31683.5|31700.6|31680.6|31705.1|31685.1|31700.4|31680.4|32
1645630730000|2022-02-23 15:38:50|31700.7|31680.7|31704|31684|31704.6|31684.6|31699.5|31679.5|17
1645630740000|2022-02-23 15:39:00|31704.1|31684.1|31709.5|31689.5|31709.6|31689.6|31701.9|31681.9|27
1645630750000|2022-02-23 15:39:10|31710.1|31690.1|31712.3|31692.3|31712.3|31692.3|31709.8|31689.8|32
1645630760000|2022-02-23 15:39:20|31711.5|31691.5|31709.3|31689.3|31711.7|31691.7|31707.5|31687.5|34
1645630770000|2022-02-23 15:39:30|31708.4|31688.4|31708.9|31688.9|31709.7|31689.7|31708.1|31688.1|27
1645630780000|2022-02-23 15:39:40|31709.7|31689.7|31706.1|31686.1|31709.9|31689.9|31706|31686|29
1645630790000|2022-02-23 15:39:50|31706|31686|31710.9|31690.9|31712.8|31692.8|31705.2|31685.2|31
1645630800000|2022-02-23 15:40:00|31710.5|31690.5|31700.9|31680.9|31711.5|31691.5|31699.9|31679.9|33
1645630810000|2022-02-23 15:40:10|31701.6|31681.6|31699|31679|31701.6|31681.6|31698.5|31678.5|30
1645630820000|2022-02-23 15:40:20|31697.7|31677.7|31696.6|31676.6|31699.4|31679.4|31693.6|31673.6|34
1645630830000|2022-02-23 15:40:30|31696.5|31676.5|31699.1|31679.1|31699.9|31679.9|31695.8|31675.8|32
1645630840000|2022-02-23 15:40:40|31699.3|31679.3|31703.4|31683.4|31704|31684|31698|31678|35
1645630850000|2022-02-23 15:40:50|31703|31683|31703.1|31683.1|31705.1|31685.1|31702|31682|33
1645630860000|2022-02-23 15:41:00|31702.9|31682.9|31704.6|31684.6|31706.2|31686.2|31702.9|31682.9|32
1645630870000|2022-02-23 15:41:10|31704.3|31684.3|31705.4|31685.4|31706.7|31686.7|31703.9|31683.9|31
1645630880000|2022-02-23 15:41:20|31704|31684|31708.8|31688.8|31708.8|31688.8|31701.3|31681.3|33
1645630890000|2022-02-23 15:41:30|31708.4|31688.4|31712|31692|31712.5|31692.5|31708.4|31688.4|29
1645630900000|2022-02-23 15:41:40|31711.8|31691.8|31703.1|31683.1|31712|31692|31703.1|31683.1|36
1645630910000|2022-02-23 15:41:50|31703.8|31683.8|31701.1|31681.1|31703.8|31683.8|31700.4|31680.4|34
1645630920000|2022-02-23 15:42:00|31702.5|31682.5|31703.1|31683.1|31705.2|31685.2|31701.2|31681.2|33
1645630930000|2022-02-23 15:42:10|31704.6|31684.6|31705.7|31685.7|31707.5|31687.5|31703.5|31683.5|31
1645630940000|2022-02-23 15:42:20|31706.3|31686.3|31706.7|31686.7|31706.9|31686.9|31705.3|31685.3|17
1645630950000|2022-02-23 15:42:30|31706.9|31686.9|31706.5|31686.5|31707.8|31687.8|31705.8|31685.8|18
1645630960000|2022-02-23 15:42:40|31706.6|31686.6|31708|31688|31708.3|31688.3|31704.9|31684.9|23
1645630970000|2022-02-23 15:42:50|31706.8|31686.8|31703.9|31683.9|31706.8|31686.8|31702.6|31682.6|30
1645630980000|2022-02-23 15:43:00|31702.8|31682.8|31698.5|31678.5|31703.8|31683.8|31696.7|31676.7|36
1645630990000|2022-02-23 15:43:10|31700.3|31680.3|31707.3|31687.3|31707.3|31687.3|31698.9|31678.9|31
1645631000000|2022-02-23 15:43:20|31707.2|31687.2|31699.4|31679.4|31708.2|31688.2|31699.4|31679.4|34
1645631010000|2022-02-23 15:43:30|31697.9|31677.9|31694.5|31674.5|31697.9|31677.9|31692.4|31672.4|30
1645631020000|2022-02-23 15:43:40|31694|31674|31735.9|31685.9|31735.9|31700.5|31693.4|31673.4|36
1645631030000|2022-02-23 15:43:50|31721.7|31701.7|31720.6|31700.6|31722|31702|31719.8|31699.8|27
1645631040000|2022-02-23 15:44:00|31720.1|31700.1|31729.3|31709.3|31730.1|31710.1|31720|31700|31
1645631050000|2022-02-23 15:44:10|31729.8|31709.8|31736.4|31716.4|31737.9|31717.9|31728.9|31708.9|33
1645631060000|2022-02-23 15:44:20|31737.2|31717.2|31733.1|31713.1|31748.9|31717.2|31729.8|31696.1|30
1645631070000|2022-02-23 15:44:30|31733.4|31713.4|31734.3|31714.3|31736.3|31716.3|31733.4|31713.4|27
1645631080000|2022-02-23 15:44:40|31734.6|31714.6|31732.7|31712.7|31734.6|31714.6|31731.4|31711.4|25
1645631090000|2022-02-23 15:44:50|31732.6|31712.6|31731.4|31711.4|31734.3|31714.3|31730.8|31710.8|17
1645631100000|2022-02-23 15:45:00|31731.7|31711.7|31748.8|31698.8|31749.8|31714.7|31731.7|31697.2|36
1645631110000|2022-02-23 15:45:10|31748.4|31698.4|31735.1|31715.1|31750|31715.1|31734.8|31697.7|25
1645631120000|2022-02-23 15:45:20|31735|31715|31751.9|31701.9|31752.3|31716.6|31734.8|31700.7|26
1645631130000|2022-02-23 15:45:30|31751.3|31701.3|31753.3|31703.3|31753.4|31703.4|31751|31701|26
1645631140000|2022-02-23 15:45:40|31753.6|31703.6|31740|31720|31754.2|31720|31739.7|31702.8|28
1645631150000|2022-02-23 15:45:50|31740.1|31720.1|31757.8|31707.8|31758|31724.5|31740.1|31705.3|29
1645631160000|2022-02-23 15:46:00|31758.3|31708.3|31742.7|31722.7|31762.1|31727.3|31742.7|31707.9|32
1645631170000|2022-02-23 15:46:10|31742.9|31722.9|31757.6|31707.6|31759.7|31723.8|31742.9|31707.5|24
1645631180000|2022-02-23 15:46:20|31757.4|31707.4|31740.7|31720.7|31759|31724.3|31736.7|31706.4|34
1645631190000|2022-02-23 15:46:30|31740.9|31720.9|31743.3|31723.3|31743.3|31723.3|31739|31719|31
1645631200000|2022-02-23 15:46:40|31743.1|31723.1|31740.2|31720.2|31743.1|31723.1|31739|31719|30
1645631210000|2022-02-23 15:46:50|31739.9|31719.9|31736.2|31716.2|31739.9|31719.9|31735.1|31715.1|30
1645631220000|2022-02-23 15:47:00|31736.3|31716.3|31737.4|31717.4|31738.9|31718.9|31733.7|31713.7|36
1645631230000|2022-02-23 15:47:10|31736|31716|31734.4|31714.4|31738|31718|31733|31713|32
1645631240000|2022-02-23 15:47:20|31735.6|31715.6|31735.4|31715.4|31737.2|31717.2|31734.3|31714.3|34
1645631250000|2022-02-23 15:47:30|31736.1|31716.1|31737.5|31717.5|31738.7|31718.7|31735.4|31715.4|25
1645631260000|2022-02-23 15:47:40|31739.5|31719.5|31743.3|31723.3|31744.2|31724.2|31738.8|31718.8|27
1645631270000|2022-02-23 15:47:50|31744.2|31724.2|31746.5|31726.5|31747.5|31727.5|31744.2|31724.2|35
1645631280000|2022-02-23 15:48:00|31746.8|31726.8|31751.3|31731.3|31752.3|31732.3|31746.5|31726.5|35
1645631290000|2022-02-23 15:48:10|31751.4|31731.4|31750.4|31730.4|31754.7|31734.7|31749.5|31729.5|28
1645631300000|2022-02-23 15:48:20|31749|31729|31753.5|31733.5|31767|31738.2|31745.8|31712.8|37
1645631310000|2022-02-23 15:48:30|31754.5|31734.5|31753.2|31733.2|31755.2|31735.2|31750.3|31730.3|38
1645631320000|2022-02-23 15:48:40|31747.9|31727.9|31754.8|31734.8|31755.7|31735.7|31747.9|31727.9|32
1645631330000|2022-02-23 15:48:50|31753.4|31733.4|31753.8|31733.8|31756|31736|31748.7|31728.7|32
1645631340000|2022-02-23 15:49:00|31753.9|31733.9|31755.6|31735.6|31758.1|31738.1|31753.2|31733.2|32
1645631350000|2022-02-23 15:49:10|31755.5|31735.5|31762.8|31742.8|31770.3|31750.3|31754.5|31734.5|37
1645631360000|2022-02-23 15:49:20|31763|31743|31772.5|31752.5|31773.4|31753.4|31762.2|31742.2|39
1645631370000|2022-02-23 15:49:30|31772.8|31752.8|31773.3|31753.3|31774.8|31754.8|31772.8|31752.8|33
1645631380000|2022-02-23 15:49:40|31773.6|31753.6|31772.5|31752.5|31773.6|31753.6|31769.3|31749.3|33
1645631390000|2022-02-23 15:49:50|31771.8|31751.8|31774.7|31754.7|31775.8|31755.8|31771.8|31751.8|31
1645631400000|2022-02-23 15:50:00|31775.9|31755.9|31771.5|31751.5|31775.9|31755.9|31769.8|31749.8|33
1645631410000|2022-02-23 15:50:10|31771.1|31751.1|31775.6|31755.6|31776.2|31756.2|31769.3|31749.3|28
1645631420000|2022-02-23 15:50:20|31775.8|31755.8|31777.5|31757.5|31779.7|31759.7|31774.8|31754.8|29
1645631430000|2022-02-23 15:50:30|31777.7|31757.7|31778.4|31758.4|31778.5|31758.5|31776.8|31756.8|32
1645631440000|2022-02-23 15:50:40|31778.3|31758.3|31778.1|31758.1|31778.9|31758.9|31777.5|31757.5|24
1645631450000|2022-02-23 15:50:50|31777.9|31757.9|31773.5|31753.5|31778.2|31758.2|31771.3|31751.3|29
1645631460000|2022-02-23 15:51:00|31776.9|31756.9|31775.2|31755.2|31777.6|31757.6|31772.6|31752.6|26
1645631470000|2022-02-23 15:51:10|31774.8|31754.8|31775.9|31755.9|31776.9|31756.9|31774.3|31754.3|26
1645631480000|2022-02-23 15:51:20|31775.8|31755.8|31773.3|31753.3|31775.8|31755.8|31768.8|31748.8|19
1645631490000|2022-02-23 15:51:30|31769.9|31749.9|31773.3|31753.3|31774.3|31754.3|31769.9|31749.9|26
1645631500000|2022-02-23 15:51:40|31773.4|31753.4|31772.3|31752.3|31774.7|31754.7|31772.3|31752.3|19
1645631510000|2022-02-23 15:51:50|31772.5|31752.5|31772.7|31752.7|31773.4|31753.4|31772.4|31752.4|18
1645631520000|2022-02-23 15:52:00|31772.6|31752.6|31775.7|31755.7|31776|31756|31772.6|31752.6|19
1645631530000|2022-02-23 15:52:10|31777.6|31757.6|31773.4|31753.4|31777.7|31757.7|31770.3|31750.3|32
1645631540000|2022-02-23 15:52:20|31773.2|31753.2|31774.6|31754.6|31775.6|31755.6|31772.7|31752.7|30
1645631550000|2022-02-23 15:52:30|31774.5|31754.5|31773.5|31753.5|31775|31755|31773.5|31753.5|22
1645631560000|2022-02-23 15:52:40|31772.7|31752.7|31770.1|31750.1|31775.7|31755.7|31769.5|31749.5|25
1645631570000|2022-02-23 15:52:50|31770.9|31750.9|31770.7|31750.7|31773.4|31753.4|31770.7|31750.7|18
1645631580000|2022-02-23 15:53:00|31770.8|31750.8|31766.8|31746.8|31772.3|31752.3|31764.4|31744.4|31
1645631590000|2022-02-23 15:53:10|31766.9|31746.9|31766.8|31746.8|31768.3|31748.3|31765.2|31745.2|25
1645631600000|2022-02-23 15:53:20|31766.6|31746.6|31768.9|31748.9|31768.9|31748.9|31766.2|31746.2|24
1645631610000|2022-02-23 15:53:30|31768.7|31748.7|31768.1|31748.1|31770.3|31750.3|31767.7|31747.7|19
1645631620000|2022-02-23 15:53:40|31768.6|31748.6|31770.5|31750.5|31770.5|31750.5|31767.6|31747.6|27
1645631630000|2022-02-23 15:53:50|31770.1|31750.1|31773.8|31753.8|31774.1|31754.1|31769.6|31749.6|24
1645631640000|2022-02-23 15:54:00|31773.5|31753.5|31775.1|31755.1|31776.5|31756.5|31773|31753|31
1645631650000|2022-02-23 15:54:10|31775.2|31755.2|31774.3|31754.3|31777.1|31757.1|31773.7|31753.7|20
1645631660000|2022-02-23 15:54:20|31774.4|31754.4|31771.4|31751.4|31775|31755|31771.4|31751.4|24
1645631670000|2022-02-23 15:54:30|31771.5|31751.5|31774.2|31754.2|31775.2|31755.2|31771.5|31751.5|23
1645631680000|2022-02-23 15:54:40|31775.2|31755.2|31775.9|31755.9|31776|31756|31773.7|31753.7|26
1645631690000|2022-02-23 15:54:50|31776.3|31756.3|31770.3|31750.3|31777.5|31757.5|31769.8|31749.8|28
1645631700000|2022-02-23 15:55:00|31770.6|31750.6|31767.8|31747.8|31770.6|31750.6|31764.7|31744.7|39
1645631710000|2022-02-23 15:55:10|31768.6|31748.6|31774.5|31754.5|31776.1|31756.1|31767.8|31747.8|25
1645631720000|2022-02-23 15:55:20|31774.3|31754.3|31775.1|31755.1|31775.3|31755.3|31773.8|31753.8|20
1645631730000|2022-02-23 15:55:30|31774.7|31754.7|31773.5|31753.5|31775.1|31755.1|31772.5|31752.5|26
1645631740000|2022-02-23 15:55:40|31774.2|31754.2|31772|31752|31776|31756|31771.9|31751.9|32
1645631750000|2022-02-23 15:55:50|31772.1|31752.1|31773.9|31753.9|31774.9|31754.9|31771.4|31751.4|32
1645631760000|2022-02-23 15:56:00|31774.1|31754.1|31774.8|31754.8|31774.8|31754.8|31771.7|31751.7|32
1645631770000|2022-02-23 15:56:10|31774.4|31754.4|31778.2|31758.2|31778.7|31758.7|31774.4|31754.4|26
1645631780000|2022-02-23 15:56:20|31778.3|31758.3|31796.9|31776.9|31811.2|31777.1|31777|31757|34
1645631790000|2022-02-23 15:56:30|31795.9|31775.9|31794.3|31774.3|31797.3|31777.3|31793.7|31773.7|32
1645631800000|2022-02-23 15:56:40|31793.8|31773.8|31799.5|31779.5|31799.5|31779.5|31790.4|31770.4|32
1645631810000|2022-02-23 15:56:50|31800.5|31780.5|31791.9|31771.9|31808.5|31781.5|31791.9|31758.3|34
1645631820000|2022-02-23 15:57:00|31792.2|31772.2|31794.8|31774.8|31796.3|31776.3|31789.3|31769.3|34
1645631830000|2022-02-23 15:57:10|31796|31776|31793.4|31773.4|31796.1|31776.1|31792.1|31772.1|30
1645631840000|2022-02-23 15:57:20|31793.2|31773.2|31793.3|31773.3|31796|31776|31792|31772|22
1645631850000|2022-02-23 15:57:30|31793.2|31773.2|31797.5|31777.5|31797.5|31777.5|31793.2|31773.2|27
1645631860000|2022-02-23 15:57:40|31797.6|31777.6|31794.5|31774.5|31797.6|31777.6|31794.4|31774.4|30
1645631870000|2022-02-23 15:57:50|31794.4|31774.4|31794|31774|31797.2|31777.2|31793.5|31773.5|34
1645631880000|2022-02-23 15:58:00|31795.2|31775.2|31792.7|31772.7|31795.2|31775.2|31792.4|31772.4|29
1645631890000|2022-02-23 15:58:10|31792.8|31772.8|31789.4|31769.4|31792.9|31772.9|31787.4|31767.4|26
1645631900000|2022-02-23 15:58:20|31790.1|31770.1|31787.8|31767.8|31790.1|31770.1|31786.8|31766.8|29
1645631910000|2022-02-23 15:58:30|31787.4|31767.4|31788.2|31768.2|31790.4|31770.4|31786.7|31766.7|35
1645631920000|2022-02-23 15:58:40|31788.1|31768.1|31785.9|31765.9|31788.4|31768.4|31785.1|31765.1|30
1645631930000|2022-02-23 15:58:50|31785.5|31765.5|31787.2|31767.2|31788|31768|31785.5|31765.5|28
1645631940000|2022-02-23 15:59:00|31787.6|31767.6|31785.6|31765.6|31787.6|31767.6|31783.9|31763.9|31
1645631950000|2022-02-23 15:59:10|31785.5|31765.5|31785.1|31765.1|31786.2|31766.2|31784.5|31764.5|27
1645631960000|2022-02-23 15:59:20|31784.7|31764.7|31783.8|31763.8|31785.3|31765.3|31783.3|31763.3|26
1645631970000|2022-02-23 15:59:30|31783.7|31763.7|31790|31770|31792.4|31772.4|31783.5|31763.5|34
1645631980000|2022-02-23 15:59:40|31789.8|31769.8|31790.2|31770.2|31790.9|31770.9|31789.4|31769.4|25
1645631990000|2022-02-23 15:59:50|31790|31770|31792.5|31772.5|31793.5|31773.5|31790|31770|31
1645632000000|2022-02-23 16:00:00|31793.5|31773.5|31796.8|31776.8|31798.5|31778.5|31793.5|31773.5|34
1645632010000|2022-02-23 16:00:10|31796.1|31776.1|31797.8|31777.8|31798.8|31778.8|31795.5|31775.5|25
1645632020000|2022-02-23 16:00:20|31798|31778|31798.2|31778.2|31798.9|31778.9|31795.7|31775.7|30
1645632030000|2022-02-23 16:00:30|31797.9|31777.9|31795.7|31775.7|31797.9|31777.9|31792.8|31772.8|30
1645632040000|2022-02-23 16:00:40|31795.5|31775.5|31794.2|31774.2|31795.6|31775.6|31793.2|31773.2|25
1645632050000|2022-02-23 16:00:50|31794.1|31774.1|31794.9|31774.9|31795.8|31775.8|31792.9|31772.9|19
1645632060000|2022-02-23 16:01:00|31795.8|31775.8|31794|31774|31796.8|31776.8|31792.4|31772.4|31
1645632070000|2022-02-23 16:01:10|31794.4|31774.4|31794.6|31774.6|31797.1|31777.1|31793.1|31773.1|30
1645632080000|2022-02-23 16:01:20|31794.3|31774.3|31794|31774|31798.4|31778.4|31794|31774|32
1645632090000|2022-02-23 16:01:30|31794.2|31774.2|31796.9|31776.9|31797.1|31777.1|31794.1|31774.1|24
1645632100000|2022-02-23 16:01:40|31797.2|31777.2|31793.5|31773.5|31797.2|31777.2|31791.4|31771.4|27
1645632110000|2022-02-23 16:01:50|31794|31774|31799.4|31779.4|31799.4|31779.4|31792.9|31772.9|24
1645632120000|2022-02-23 16:02:00|31799.5|31779.5|31800.2|31780.2|31802.1|31782.1|31798.9|31778.9|35
1645632130000|2022-02-23 16:02:10|31800.5|31780.5|31800.6|31780.6|31801.7|31781.7|31800.5|31780.5|26
1645632140000|2022-02-23 16:02:20|31800.5|31780.5|31798.3|31778.3|31800.9|31780.9|31798.1|31778.1|31
1645632150000|2022-02-23 16:02:30|31798.5|31778.5|31794.3|31774.3|31799.1|31779.1|31793.8|31773.8|32
1645632160000|2022-02-23 16:02:40|31794.5|31774.5|31793.9|31773.9|31795.9|31775.9|31793.9|31773.9|21
1645632170000|2022-02-23 16:02:50|31794|31774|31792.8|31772.8|31794|31774|31790.8|31770.8|31
1645632180000|2022-02-23 16:03:00|31792.7|31772.7|31792|31772|31794.5|31774.5|31791.1|31771.1|27
1645632190000|2022-02-23 16:03:10|31792.2|31772.2|31791.1|31771.1|31792.2|31772.2|31787.5|31767.5|26
1645632200000|2022-02-23 16:03:20|31791.2|31771.2|31789.5|31769.5|31792.2|31772.2|31789.5|31769.5|24
1645632210000|2022-02-23 16:03:30|31789.6|31769.6|31798.1|31778.1|31798.6|31778.6|31789.6|31769.6|26
1645632220000|2022-02-23 16:03:40|31797.7|31777.7|31798.7|31778.7|31801|31781|31796.9|31776.9|31
1645632230000|2022-02-23 16:03:50|31799.1|31779.1|31800.3|31780.3|31802|31782|31796.2|31776.2|27
1645632240000|2022-02-23 16:04:00|31799.8|31779.8|31801.7|31781.7|31802.9|31782.9|31798.7|31778.7|24
1645632250000|2022-02-23 16:04:10|31802|31782|31807.2|31787.2|31810.2|31790.2|31802|31782|33
1645632260000|2022-02-23 16:04:20|31810.4|31790.4|31802.9|31782.9|31810.4|31790.4|31802.1|31782.1|25
1645632270000|2022-02-23 16:04:30|31802.7|31782.7|31794.3|31774.3|31803.3|31783.3|31793.5|31773.5|23
1645632280000|2022-02-23 16:04:40|31794|31774|31796|31776|31796.5|31776.5|31794|31774|33
1645632290000|2022-02-23 16:04:50|31795.6|31775.6|31799.5|31779.5|31799.8|31779.8|31795.2|31775.2|31
1645632300000|2022-02-23 16:05:00|31799.3|31779.3|31790.8|31770.8|31799.4|31779.4|31787.4|31767.4|33
1645632310000|2022-02-23 16:05:10|31792|31772|31779.6|31759.6|31793.9|31773.9|31779.6|31759.6|31
1645632320000|2022-02-23 16:05:20|31778.4|31758.4|31780.5|31760.5|31780.5|31760.5|31778.4|31758.4|26
1645632330000|2022-02-23 16:05:30|31780.6|31760.6|31783.6|31763.6|31784.8|31764.8|31778.7|31758.7|28
1645632340000|2022-02-23 16:05:40|31783.7|31763.7|31798|31748|31798|31765.7|31782.5|31748|28
1645632350000|2022-02-23 16:05:50|31780.9|31760.9|31775.5|31755.5|31782.3|31762.3|31772.5|31752.5|35
1645632360000|2022-02-23 16:06:00|31775.2|31755.2|31777.6|31757.6|31777.6|31757.6|31775.1|31755.1|34
1645632370000|2022-02-23 16:06:10|31777.7|31757.7|31775.6|31755.6|31777.9|31757.9|31775.3|31755.3|28
1645632380000|2022-02-23 16:06:20|31775.3|31755.3|31773.1|31753.1|31776|31756|31773.1|31753.1|29
1645632390000|2022-02-23 16:06:30|31773|31753|31788.3|31768.3|31788.8|31768.8|31771.2|31751.2|27
1645632400000|2022-02-23 16:06:40|31787.5|31767.5|31788|31768|31795.2|31775.2|31784.8|31764.8|35
1645632410000|2022-02-23 16:06:50|31787.8|31767.8|31786.2|31766.2|31788.1|31768.1|31783.2|31763.2|31
1645632420000|2022-02-23 16:07:00|31786.4|31766.4|31787.9|31767.9|31788|31768|31784.7|31764.7|31
1645632430000|2022-02-23 16:07:10|31787.8|31767.8|31796.2|31776.2|31796.4|31776.4|31786.8|31766.8|27
1645632440000|2022-02-23 16:07:20|31796.6|31776.6|31799.3|31779.3|31800|31780|31795.9|31775.9|30
1645632450000|2022-02-23 16:07:30|31799.5|31779.5|31799.6|31779.6|31802.8|31782.8|31799.3|31779.3|33
1645632460000|2022-02-23 16:07:40|31799.5|31779.5|31800.2|31780.2|31800.2|31780.2|31797.9|31777.9|24
1645632470000|2022-02-23 16:07:50|31800.6|31780.6|31818.1|31798.1|31818.8|31798.8|31799.1|31779.1|35
1645632480000|2022-02-23 16:08:00|31818.4|31798.4|31818.2|31798.2|31819.9|31799.9|31818.1|31798.1|32
1645632490000|2022-02-23 16:08:10|31818.7|31798.7|31820.5|31800.5|31821.8|31801.8|31817|31797|34
1645632500000|2022-02-23 16:08:20|31818.7|31798.7|31816.4|31796.4|31820.7|31800.7|31816|31796|29
1645632510000|2022-02-23 16:08:30|31818.1|31798.1|31817.4|31797.4|31819.1|31799.1|31815.7|31795.7|28
1645632520000|2022-02-23 16:08:40|31818.3|31798.3|31818.2|31798.2|31821.5|31801.5|31817|31797|37
1645632530000|2022-02-23 16:08:50|31818.7|31798.7|31823.1|31803.1|31823.8|31803.8|31818.7|31798.7|36
1645632540000|2022-02-23 16:09:00|31822.5|31802.5|31807.7|31787.7|31822.9|31802.9|31807.7|31787.7|33
1645632550000|2022-02-23 16:09:10|31806.7|31786.7|31812.2|31792.2|31812.8|31792.8|31805.3|31785.3|37
1645632560000|2022-02-23 16:09:20|31812.7|31792.7|31811|31791|31814.1|31794.1|31810.7|31790.7|34
1645632570000|2022-02-23 16:09:30|31812.4|31792.4|31814.4|31794.4|31815.3|31795.3|31810.4|31790.4|35
1645632580000|2022-02-23 16:09:40|31815.7|31795.7|31809|31789|31816.9|31796.9|31805.1|31785.1|39
1645632590000|2022-02-23 16:09:50|31808.8|31788.8|31803.1|31783.1|31808.8|31788.8|31799.3|31779.3|35
1645632600000|2022-02-23 16:10:00|31802.9|31782.9|31799.8|31779.8|31804.8|31784.8|31797.8|31777.8|30
1645632610000|2022-02-23 16:10:10|31800|31780|31798.6|31778.6|31801.5|31781.5|31797.3|31777.3|24
1645632620000|2022-02-23 16:10:20|31798.8|31778.8|31797.4|31777.4|31799.6|31779.6|31797.4|31777.4|21
1645632630000|2022-02-23 16:10:30|31797.2|31777.2|31798.9|31778.9|31814.7|31781.4|31796.8|31763.8|28
1645632640000|2022-02-23 16:10:40|31799.4|31779.4|31800.2|31780.2|31803.8|31783.8|31799.4|31779.4|22
1645632650000|2022-02-23 16:10:50|31802.1|31782.1|31797.5|31777.5|31802.1|31782.1|31794.9|31774.9|31
1645632660000|2022-02-23 16:11:00|31799.2|31779.2|31805.5|31785.5|31807.5|31787.5|31799.2|31779.2|31
1645632670000|2022-02-23 16:11:10|31805.9|31785.9|31814.5|31794.5|31827.6|31794.5|31804.7|31777.6|36
1645632680000|2022-02-23 16:11:20|31813|31793|31812.9|31792.9|31814.6|31794.6|31812.4|31792.4|28
1645632690000|2022-02-23 16:11:30|31813|31793|31808|31788|31817.3|31797.3|31807.3|31787.3|29
1645632700000|2022-02-23 16:11:40|31808.7|31788.7|31814.5|31794.5|31817.2|31797.2|31807.2|31787.2|31
1645632710000|2022-02-23 16:11:50|31814.8|31794.8|31814.2|31794.2|31816.5|31796.5|31812.6|31792.6|24
1645632720000|2022-02-23 16:12:00|31814.7|31794.7|31808.4|31788.4|31816.3|31796.3|31807.9|31787.9|31
1645632730000|2022-02-23 16:12:10|31808.2|31788.2|31806.2|31786.2|31811.7|31791.7|31806.2|31786.2|25
1645632740000|2022-02-23 16:12:20|31807.2|31787.2|31807.6|31787.6|31808.6|31788.6|31806.2|31786.2|23
1645632750000|2022-02-23 16:12:30|31807.2|31787.2|31810.4|31790.4|31812.8|31792.8|31807.2|31787.2|34
1645632760000|2022-02-23 16:12:40|31810.3|31790.3|31817.1|31797.1|31817.1|31797.1|31806.8|31786.8|33
1645632770000|2022-02-23 16:12:50|31815.7|31795.7|31817.8|31797.8|31819.5|31799.5|31814.9|31794.9|31
1645632780000|2022-02-23 16:13:00|31817.9|31797.9|31820.9|31800.9|31837.2|31803.1|31817.6|31787.2|39
1645632790000|2022-02-23 16:13:10|31821|31801|31820.2|31800.2|31822|31802|31819.3|31799.3|35
1645632800000|2022-02-23 16:13:20|31820.8|31800.8|31833.9|31813.9|31835.3|31815.3|31819.7|31799.7|38
1645632810000|2022-02-23 16:13:30|31834|31814|31835.9|31815.9|31838.4|31818.4|31832.8|31812.8|36
1645632820000|2022-02-23 16:13:40|31837.1|31817.1|31843.6|31823.6|31844.9|31824.9|31833.2|31813.2|35
1645632830000|2022-02-23 16:13:50|31847.1|31827.1|31846.3|31826.3|31847.1|31827.1|31842.7|31822.7|32
1645632840000|2022-02-23 16:14:00|31844.4|31824.4|31846.3|31826.3|31847.1|31827.1|31843.3|31823.3|33
1645632850000|2022-02-23 16:14:10|31848.3|31828.3|31844.9|31824.9|31848.3|31828.3|31844|31824|35
1645632860000|2022-02-23 16:14:20|31844.6|31824.6|31845.6|31825.6|31847.3|31827.3|31844.5|31824.5|25
1645632870000|2022-02-23 16:14:30|31845.8|31825.8|31848.4|31828.4|31850.4|31830.4|31845.2|31825.2|26
1645632880000|2022-02-23 16:14:40|31847.2|31827.2|31846.1|31826.1|31848.1|31828.1|31845.6|31825.6|16
1645632890000|2022-02-23 16:14:50|31847.2|31827.2|31846.5|31826.5|31848.6|31828.6|31846.5|31826.5|25
1645632900000|2022-02-23 16:15:00|31846.6|31826.6|31847.8|31827.8|31849|31829|31844.9|31824.9|30
1645632910000|2022-02-23 16:15:10|31847.7|31827.7|31847.4|31827.4|31848.3|31828.3|31844.2|31824.2|35
1645632920000|2022-02-23 16:15:20|31847.1|31827.1|31843.3|31823.3|31848.8|31828.8|31841.6|31821.6|27
1645632930000|2022-02-23 16:15:30|31843.6|31823.6|31851|31831|31852.2|31832.2|31843.5|31823.5|34
1645632940000|2022-02-23 16:15:40|31850.2|31830.2|31898.6|31847.4|31912.1|31862.7|31850.2|31830.2|32
1645632950000|2022-02-23 16:15:50|31896.7|31846.7|31914.8|31850.6|31931.3|31872.1|31896.6|31841.5|40
1645632960000|2022-02-23 16:16:00|31923.8|31855.8|31911|31854.7|31923.8|31861.7|31911|31850.5|39
1645632970000|2022-02-23 16:16:10|31911.1|31854.9|31914.5|31864.5|31914.9|31864.9|31900.7|31849.3|38
1645632980000|2022-02-23 16:16:20|31913.3|31863.3|31910.1|31860.1|31914.9|31864.9|31908.6|31855.6|35
1645632990000|2022-02-23 16:16:30|31911|31861|31884.9|31864.9|31912.7|31873|31883.8|31853.7|34
1645633000000|2022-02-23 16:16:40|31880.4|31860.4|31892.9|31842.9|31902.9|31861|31876.5|31839.3|28
1645633010000|2022-02-23 16:16:50|31893.4|31843.4|31877.7|31857.7|31894.3|31857.7|31877.7|31841.5|31
1645633020000|2022-02-23 16:17:00|31874|31854|31875.2|31855.2|31875.7|31855.7|31872.7|31852.7|30
1645633030000|2022-02-23 16:17:10|31875|31855|31873.3|31853.3|31887.3|31855|31871.3|31837.3|26
1645633040000|2022-02-23 16:17:20|31873.1|31853.1|31867.2|31847.2|31883|31853.1|31866.5|31832.3|28
1645633050000|2022-02-23 16:17:30|31866.7|31846.7|31866.6|31846.6|31882|31849.8|31865.1|31828.8|35
1645633060000|2022-02-23 16:17:40|31866.8|31846.8|31867.3|31847.3|31867.3|31847.3|31865.9|31845.9|21
1645633070000|2022-02-23 16:17:50|31867.2|31847.2|31866.3|31846.3|31867.2|31847.2|31866.1|31846.1|21
1645633080000|2022-02-23 16:18:00|31866.1|31846.1|31865.8|31845.8|31866.6|31846.6|31865.5|31845.5|14
1645633090000|2022-02-23 16:18:10|31865.6|31845.6|31865.8|31845.8|31866|31846|31865.4|31845.4|15
1645633100000|2022-02-23 16:18:20|31866|31846|31861.3|31841.3|31866.1|31846.1|31860.1|31840.1|17
1645633110000|2022-02-23 16:18:30|31860.9|31840.9|31861.8|31841.8|31863|31843|31859.2|31839.2|21
1645633120000|2022-02-23 16:18:40|31861.7|31841.7|31859.3|31839.3|31861.8|31841.8|31859.2|31839.2|16
1645633130000|2022-02-23 16:18:50|31859.4|31839.4|31858.6|31838.6|31859.4|31839.4|31858.5|31838.5|16
1645633140000|2022-02-23 16:19:00|31859|31839|31866.9|31846.9|31868.4|31848.4|31857.3|31837.3|21
1645633150000|2022-02-23 16:19:10|31865.8|31845.8|31866.6|31846.6|31870.2|31850.2|31862.5|31842.5|23
1645633160000|2022-02-23 16:19:20|31866.9|31846.9|31865.5|31845.5|31868.1|31848.1|31865|31845|23
1645633170000|2022-02-23 16:19:30|31865.4|31845.4|31862.6|31842.6|31865.4|31845.4|31861.3|31841.3|24
1645633180000|2022-02-23 16:19:40|31863|31843|31869.5|31819.5|31869.5|31846.5|31853.5|31819.5|30
1645633190000|2022-02-23 16:19:50|31852|31832|31851.5|31831.5|31862|31836.8|31847.6|31810.7|37
1645633200000|2022-02-23 16:20:00|31851|31831|31851|31831|31854.1|31834.1|31841.9|31821.9|36
1645633210000|2022-02-23 16:20:10|31852.8|31832.8|31843.6|31793.6|31854.2|31834.2|31825.7|31785.6|38
1645633220000|2022-02-23 16:20:20|31843.3|31793.3|31831.4|31811.4|31847.8|31811.4|31831|31790.3|32
1645633230000|2022-02-23 16:20:30|31833.2|31813.2|31865.9|31815.9|31866.5|31831.5|31833.2|31804.5|33
1645633240000|2022-02-23 16:20:40|31865.3|31815.3|31877.9|31827.9|31881.5|31836.8|31851.2|31814.5|33
1645633250000|2022-02-23 16:20:50|31881|31831|31845.1|31825.1|31882|31849.1|31845.1|31803.8|34
1645633260000|2022-02-23 16:21:00|31845.9|31825.9|31874.5|31824.5|31875.9|31825.9|31845|31808.4|28
1645633270000|2022-02-23 16:21:10|31873.7|31823.7|31872.4|31822.4|31874.5|31824.5|31871.4|31816.6|22
1645633280000|2022-02-23 16:21:20|31872.3|31822.3|31873.7|31823.7|31875.2|31825.2|31871.9|31821.9|10
1645633290000|2022-02-23 16:21:30|31865.4|31813.3|31852.3|31802.3|31865.4|31815.3|31850.3|31800.3|31
1645633300000|2022-02-23 16:21:40|31854|31804|31859.3|31839.3|31879.2|31839.3|31842.1|31800|36
1645633310000|2022-02-23 16:21:50|31857.2|31837.2|31874|31824|31878|31840|31857.1|31824|20
1645633320000|2022-02-23 16:22:00|31873.8|31823.8|31855.2|31805.2|31876.1|31826.1|31844.8|31801.5|28
1645633330000|2022-02-23 16:22:10|31855.6|31805.6|31855.1|31805.1|31857.8|31807.8|31853.4|31803.4|26
1645633340000|2022-02-23 16:22:20|31855.3|31805.3|31853.6|31803.6|31856.1|31806.1|31851.7|31801.7|26
1645633350000|2022-02-23 16:22:30|31853|31803|31851.1|31801.1|31853.5|31803.5|31851.1|31801.1|19
1645633360000|2022-02-23 16:22:40|31850.7|31800.7|31835.7|31815.7|31850.7|31823.7|31831.8|31800.6|35
1645633370000|2022-02-23 16:22:50|31835.6|31815.6|31854.6|31804.6|31854.6|31815.6|31829.9|31797.3|28
1645633380000|2022-02-23 16:23:00|31854|31804|31856.6|31806.6|31860.7|31825.4|31842.7|31803.5|27
1645633390000|2022-02-23 16:23:10|31857.2|31807.2|31867.2|31817.2|31870.8|31831.1|31851.1|31806.7|27
1645633400000|2022-02-23 16:23:20|31869.7|31819.7|31875.2|31825.2|31876.3|31826.3|31869.2|31819.2|25
1645633410000|2022-02-23 16:23:30|31871.7|31821.7|31870.7|31820.7|31873.8|31823.8|31870.1|31820.1|27
1645633420000|2022-02-23 16:23:40|31870.6|31820.6|31870.9|31820.9|31873.6|31823.6|31869.5|31819.5|20
1645633430000|2022-02-23 16:23:50|31870.8|31820.8|31872.1|31822.1|31872.9|31822.9|31870.6|31820.6|14
1645633440000|2022-02-23 16:24:00|31870.2|31820.2|31872.2|31822.2|31873.5|31823.5|31869.6|31819.6|26
1645633450000|2022-02-23 16:24:10|31871.8|31821.8|31874.2|31824.2|31875.7|31825.7|31871.7|31821.7|36
1645633460000|2022-02-23 16:24:20|31873.9|31823.9|31872.9|31822.9|31873.9|31823.9|31872.1|31822.1|29
1645633470000|2022-02-23 16:24:30|31873.3|31823.3|31872.6|31822.6|31873.5|31823.5|31872.6|31822.6|19
1645633480000|2022-02-23 16:24:40|31872.7|31822.7|31871.2|31821.2|31872.7|31822.7|31870.1|31820.1|20
1645633490000|2022-02-23 16:24:50|31870.9|31820.9|31857.4|31837.4|31870.9|31837.4|31855.7|31817.3|20
1645633500000|2022-02-23 16:25:00|31857.1|31837.1|31867.3|31817.3|31872.5|31837.1|31856.3|31812.2|28
1645633510000|2022-02-23 16:25:10|31862.6|31812.6|31864.6|31814.6|31868.2|31818.2|31862.6|31812.1|26
1645633520000|2022-02-23 16:25:20|31864.2|31814.2|31865.9|31815.9|31869.6|31832.7|31848.4|31811.7|29
1645633530000|2022-02-23 16:25:30|31864.3|31814.3|31866.8|31816.8|31867.6|31817.6|31864|31814|30
1645633540000|2022-02-23 16:25:40|31866.3|31816.3|31859.9|31809.9|31866.4|31816.4|31859.9|31809.9|20
1645633550000|2022-02-23 16:25:50|31857.7|31807.7|31860|31810|31861.1|31811.1|31855.5|31803.3|23
1645633560000|2022-02-23 16:26:00|31857.9|31807.9|31861.6|31811.6|31862.3|31812.3|31857.3|31807.3|31
1645633570000|2022-02-23 16:26:10|31861.9|31811.9|31859.5|31809.5|31862.1|31812.1|31858.8|31808.8|27
1645633580000|2022-02-23 16:26:20|31859.4|31809.4|31857|31807|31861.8|31811.8|31857|31807|28
1645633590000|2022-02-23 16:26:30|31855.2|31805.2|31857.4|31807.4|31860|31822.9|31842.9|31803.9|33
1645633600000|2022-02-23 16:26:40|31857|31807|31855.1|31805.1|31857.7|31807.7|31854.1|31804.1|37
1645633610000|2022-02-23 16:26:50|31854.9|31804.9|31851.6|31801.6|31856.3|31806.3|31849.7|31799.7|32
1645633620000|2022-02-23 16:27:00|31851.8|31801.8|31851.7|31801.7|31854.4|31804.4|31850.1|31800.1|34
1645633630000|2022-02-23 16:27:10|31851.3|31801.3|31850.1|31800.1|31851.8|31801.8|31847.8|31797.8|31
1645633640000|2022-02-23 16:27:20|31849.9|31799.9|31849.6|31799.6|31850.2|31800.2|31847.6|31797.6|23
1645633650000|2022-02-23 16:27:30|31850.1|31800.1|31850.9|31800.9|31853.3|31803.3|31847.4|31797.4|30
1645633660000|2022-02-23 16:27:40|31850.5|31800.5|31849.8|31799.8|31852.4|31802.4|31847.6|31797.6|33
1645633670000|2022-02-23 16:27:50|31850|31800|31849.7|31799.7|31852.3|31802.3|31847.7|31797.5|34
1645633680000|2022-02-23 16:28:00|31847.7|31797.7|31847.6|31797.6|31851.4|31801.4|31846|31796|38
1645633690000|2022-02-23 16:28:10|31846.8|31796.8|31840.6|31788.1|31856.5|31814.5|31833.1|31771.3|40
1645633700000|2022-02-23 16:28:20|31842.9|31787.5|31847.2|31786.9|31849.5|31792.9|31840.3|31783.4|32
1645633710000|2022-02-23 16:28:30|31847.8|31786.1|31843.2|31793.2|31848.5|31794.1|31842.4|31784.8|19
1645633720000|2022-02-23 16:28:40|31843.8|31793.8|31842.8|31792.8|31844.4|31794.4|31838.4|31784.8|34
1645633730000|2022-02-23 16:28:50|31842.9|31792.9|31841|31779.5|31850.1|31792.9|31827|31771.6|36
1645633740000|2022-02-23 16:29:00|31840.6|31778.9|31839.2|31776.3|31843|31780.5|31833.5|31772.2|29
1645633750000|2022-02-23 16:29:10|31842.2|31777.4|31827.5|31777.5|31842.2|31780|31825.8|31775.8|24
1645633760000|2022-02-23 16:29:20|31828.1|31778.1|31827|31777|31838.8|31781.6|31822.6|31772.6|35
1645633770000|2022-02-23 16:29:30|31827.3|31777.3|31826.9|31776.9|31828.6|31778.6|31824.9|31774.9|25
1645633780000|2022-02-23 16:29:40|31827.2|31777.2|31825.7|31775.7|31830|31777.7|31823.2|31773.2|31
1645633790000|2022-02-23 16:29:50|31825.3|31775.3|31824.5|31774.5|31825.8|31775.8|31822.8|31772.8|28
1645633800000|2022-02-23 16:30:00|31824.4|31774.4|31831.1|31773.9|31832.6|31775.7|31823|31773|33
1645633810000|2022-02-23 16:30:10|31832|31773.5|31827.4|31777.4|31838.5|31779.8|31826.8|31772.6|36
1645633820000|2022-02-23 16:30:20|31828.9|31778.9|31837|31779.6|31841.9|31785.3|31826.5|31776.4|40
1645633830000|2022-02-23 16:30:30|31842|31778.1|31832.9|31782.9|31844.8|31784.5|31827.6|31777.6|38
1645633840000|2022-02-23 16:30:40|31834.1|31773.3|31842.7|31783.3|31843.7|31788.1|31830.2|31773.3|39
1645633850000|2022-02-23 16:30:50|31844.4|31782.6|31844|31778.9|31847.9|31789.7|31832.9|31775.2|31
1645633860000|2022-02-23 16:31:00|31843.9|31782.9|31843.8|31784.4|31847|31789.1|31842.1|31778.2|31
1645633870000|2022-02-23 16:31:10|31844|31784.3|31841.8|31779.2|31844|31788.8|31837.4|31777.9|20
1645633880000|2022-02-23 16:31:20|31841.4|31779.9|31839.5|31785.2|31841.6|31786.8|31839|31779.9|18
1645633890000|2022-02-23 16:31:30|31839.4|31785.1|31838.6|31782.2|31839.8|31785.6|31834|31781.6|19
1645633900000|2022-02-23 16:31:40|31839.2|31782.5|31836.9|31786.9|31839.7|31789.7|31834.9|31778.8|23
1645633910000|2022-02-23 16:31:50|31837.1|31787.1|31839.3|31789.3|31840|31790|31836|31786|21
1645633920000|2022-02-23 16:32:00|31839.4|31789.4|31839.8|31789.8|31840.7|31790.7|31838.4|31788.4|21
1645633930000|2022-02-23 16:32:10|31840.3|31790.3|31837.9|31787.9|31841.6|31790.5|31835.6|31781.9|34
1645633940000|2022-02-23 16:32:20|31836.2|31786.2|31824.1|31769.7|31842.1|31792.1|31824.1|31766.1|36
1645633950000|2022-02-23 16:32:30|31825.3|31775.2|31825.5|31775.5|31831.3|31781.3|31825.1|31771.7|32
1645633960000|2022-02-23 16:32:40|31823.4|31773.4|31827.2|31777.2|31827.5|31777.5|31823.4|31773.4|20
1645633970000|2022-02-23 16:32:50|31826.6|31776.6|31828.8|31778.8|31830.6|31780.6|31825.8|31775.8|25
1645633980000|2022-02-23 16:33:00|31829.1|31779.1|31827.5|31777.5|31829.7|31779.7|31827|31777|26
1645633990000|2022-02-23 16:33:10|31827.8|31777.8|31827.2|31777.2|31829|31779|31826.9|31776.9|18
1645634000000|2022-02-23 16:33:20|31827.7|31777.7|31842.8|31785.8|31847.2|31791.3|31827.7|31777.7|24
1645634010000|2022-02-23 16:33:30|31843.5|31785.4|31845.8|31788.5|31849|31794.6|31842.8|31780.4|24
1645634020000|2022-02-23 16:33:40|31845.5|31790|31846.9|31791.3|31852.4|31794.2|31845.5|31780.9|25
1645634030000|2022-02-23 16:33:50|31846|31788.5|31851.1|31793.4|31851.3|31796.8|31846|31788.5|21
1645634040000|2022-02-23 16:34:00|31851.2|31794.4|31853.2|31789.7|31857|31794.4|31851.2|31784.2|25
1645634050000|2022-02-23 16:34:10|31852.8|31789.2|31847.8|31795.2|31877|31801.6|31845.9|31787.6|26
1645634060000|2022-02-23 16:34:20|31849.1|31794.2|31847.6|31797.6|31851.2|31797.6|31845.8|31794.2|34
1645634070000|2022-02-23 16:34:30|31847.4|31797.4|31851.9|31799.6|31853|31801.7|31847.4|31797.4|34
1645634080000|2022-02-23 16:34:40|31852.7|31799|31850.6|31800.6|31852.7|31800.6|31847.5|31797.5|21
1645634090000|2022-02-23 16:34:50|31850.4|31800.4|31850.4|31800.4|31850.5|31800.5|31849.3|31799.3|13
1645634100000|2022-02-23 16:35:00|31850.5|31800.5|31851.4|31801.4|31852.2|31802.2|31849.8|31799.8|28
1645634110000|2022-02-23 16:35:10|31852.4|31802.4|31852.5|31802.5|31854.4|31817.4|31836.4|31801.4|25
1645634120000|2022-02-23 16:35:20|31852.2|31802.2|31852.2|31802.2|31853.3|31819.2|31836|31801.9|34
1645634130000|2022-02-23 16:35:30|31850.8|31800.8|31832.6|31812.6|31852.7|31817.4|31832.6|31794.9|36
1645634140000|2022-02-23 16:35:40|31831.5|31811.5|31829.2|31809.2|31832.9|31812.9|31827.6|31807.6|40
1645634150000|2022-02-23 16:35:50|31829.5|31809.5|31832|31812|31835.3|31815.3|31827|31807|40
1645634160000|2022-02-23 16:36:00|31847|31797|31829|31809|31847|31813.2|31827|31795.2|40
1645634170000|2022-02-23 16:36:10|31829.7|31809.7|31828.4|31808.4|31845.5|31812.3|31827.9|31795.1|40
1645634180000|2022-02-23 16:36:20|31828.8|31808.8|31826|31806|31844|31811.3|31825.6|31792.6|36
1645634190000|2022-02-23 16:36:30|31840.6|31790.6|31843.3|31793.3|31845.4|31810.7|31825.4|31790.6|37
1645634200000|2022-02-23 16:36:40|31843.4|31793.4|31831.6|31811.6|31846.1|31811.6|31829.2|31793.2|38
1645634210000|2022-02-23 16:36:50|31829.8|31809.8|31845.8|31795.8|31846.9|31811.1|31828.3|31794.2|40
1645634220000|2022-02-23 16:37:00|31845.9|31795.9|31842.8|31792.8|31846.7|31812.8|31826.4|31792.8|35
1645634230000|2022-02-23 16:37:10|31842|31792|31825.3|31805.3|31842|31807|31824.8|31791.1|28
1645634240000|2022-02-23 16:37:20|31825.7|31805.7|31827.9|31807.9|31843.9|31808.3|31825.2|31792|37
1645634250000|2022-02-23 16:37:30|31827.5|31807.5|31828|31808|31843.5|31809.9|31825.2|31792.8|40
1645634260000|2022-02-23 16:37:40|31827|31807|31843|31793|31843.3|31808.2|31825.3|31791|32
1645634270000|2022-02-23 16:37:50|31842.5|31792.5|31825.8|31805.8|31843.1|31808.4|31823.7|31790.7|39
1645634280000|2022-02-23 16:38:00|31824.4|31804.4|31825.1|31805.1|31842.6|31807.4|31823.7|31789|37
1645634290000|2022-02-23 16:38:10|31824.6|31804.6|31826.4|31806.4|31843.7|31806.4|31822.2|31788.9|40
1645634300000|2022-02-23 16:38:20|31825.3|31805.3|31824.3|31804.3|31841.5|31805.5|31822|31789.6|36
1645634310000|2022-02-23 16:38:30|31824.2|31804.2|31843|31793|31844.1|31815.7|31821.6|31791.8|36
1645634320000|2022-02-23 16:38:40|31842.2|31792.2|31836.8|31786.8|31844.8|31810.6|31824.9|31786.2|33
1645634330000|2022-02-23 16:38:50|31837.8|31787.8|31838.8|31788.8|31839.8|31801.1|31820.9|31786.4|27
1645634340000|2022-02-23 16:39:00|31839.3|31789.3|31823.2|31803.2|31844.6|31803.4|31821.8|31787.8|33
1645634350000|2022-02-23 16:39:10|31821.8|31801.8|31824|31804|31824.3|31804.3|31821.8|31801.8|20
1645634360000|2022-02-23 16:39:20|31823.9|31803.9|31824|31804|31824.4|31804.4|31822.4|31802.4|18
1645634370000|2022-02-23 16:39:30|31824.1|31804.1|31830.7|31810.7|31831.9|31811.9|31824|31804|21
1645634380000|2022-02-23 16:39:40|31830.9|31810.9|31831.3|31811.3|31832.8|31812.8|31828.3|31808.3|34
1645634390000|2022-02-23 16:39:50|31830.7|31810.7|31831.7|31811.7|31833|31813|31830.4|31810.4|29
1645634400000|2022-02-23 16:40:00|31832.1|31812.1|31841.2|31791.2|31847.1|31813.6|31831.4|31791.2|34
1645634410000|2022-02-23 16:40:10|31840.3|31790.3|31827.8|31807.8|31841.2|31807.8|31824.4|31788.6|25
1645634420000|2022-02-23 16:40:20|31829.8|31809.8|31833.5|31813.5|31847.2|31813.5|31829.8|31794.1|29
1645634430000|2022-02-23 16:40:30|31834.1|31814.1|31834.4|31814.4|31850.4|31815.5|31831.2|31799.9|32
1645634440000|2022-02-23 16:40:40|31834.3|31814.3|31844.4|31794.4|31848.9|31814.3|31828.9|31794.4|32
1645634450000|2022-02-23 16:40:50|31828.7|31808.7|31837.2|31787.2|31839.2|31809.6|31826|31783.7|34
1645634460000|2022-02-23 16:41:00|31837.3|31787.3|31838.6|31788.6|31838.8|31788.8|31836.8|31786.8|26
1645634470000|2022-02-23 16:41:10|31838.8|31788.8|31837.5|31787.5|31839.7|31789.7|31837.3|31787.3|15
1645634480000|2022-02-23 16:41:20|31838|31788|31829.6|31809.6|31841.9|31809.6|31826|31787.7|31
1645634490000|2022-02-23 16:41:30|31829.3|31809.3|31833.3|31813.3|31848.6|31813.3|31829.3|31796.8|32
1645634500000|2022-02-23 16:41:40|31833.2|31813.2|31833.9|31813.9|31848.4|31813.9|31831.5|31796.3|22
1645634510000|2022-02-23 16:41:50|31833.6|31813.6|31832.8|31812.8|31834.1|31814.1|31831.8|31811.8|25
1645634520000|2022-02-23 16:42:00|31833.1|31813.1|31848.3|31798.3|31848.5|31813.3|31831.6|31798.3|20
1645634530000|2022-02-23 16:42:10|31847.9|31797.9|31832.5|31812.5|31848|31813.1|31832.2|31797.5|17
1645634540000|2022-02-23 16:42:20|31828.7|31808.7|31827.5|31807.5|31843.6|31809.3|31825.1|31793.6|28
1645634550000|2022-02-23 16:42:30|31827.2|31807.2|31826.9|31806.9|31828|31808|31826.4|31806.4|32
1645634560000|2022-02-23 16:42:40|31826.5|31806.5|31832.5|31812.5|31832.5|31812.5|31825.8|31805.8|32
1645634570000|2022-02-23 16:42:50|31831.8|31811.8|31830.7|31810.7|31832.1|31812.1|31830.5|31810.5|24
1645634580000|2022-02-23 16:43:00|31830.6|31810.6|31832.4|31812.4|31833.8|31813.8|31830.6|31810.6|28
1645634590000|2022-02-23 16:43:10|31834.1|31814.1|31837.6|31817.6|31847|31818.8|31832|31796.5|28
1645634600000|2022-02-23 16:43:20|31837.2|31817.2|31837.2|31817.2|31844.3|31818.6|31834|31783.3|38
1645634610000|2022-02-23 16:43:30|31837.5|31817.5|31837.2|31817.2|31837.8|31817.8|31836.6|31816.6|29
1645634620000|2022-02-23 16:43:40|31837.1|31817.1|31837.9|31817.9|31838.5|31818.5|31837.1|31817.1|23
1645634630000|2022-02-23 16:43:50|31838.1|31818.1|31835.1|31815.1|31838.1|31818.1|31835|31815|21
1645634640000|2022-02-23 16:44:00|31835.9|31815.9|31841.5|31821.5|31843.4|31823.4|31835.9|31815.9|29
1645634650000|2022-02-23 16:44:10|31841.4|31821.4|31843.3|31823.3|31843.3|31823.3|31841.2|31821.2|26
1645634660000|2022-02-23 16:44:20|31841.7|31821.7|31846.2|31796.2|31855.8|31821.8|31840.8|31788|33
1645634670000|2022-02-23 16:44:30|31846.9|31796.9|31844.8|31794.8|31850.8|31797.6|31843.2|31783.2|32
1645634680000|2022-02-23 16:44:40|31844|31792.2|31844.1|31794.1|31845|31795|31843.1|31787.2|20
1645634690000|2022-02-23 16:44:50|31845|31795|31842|31792|31850.5|31797.9|31842|31784.9|23
1645634700000|2022-02-23 16:45:00|31851.1|31780.8|31845.2|31791.6|31851.1|31793|31841.4|31780.8|28
1645634710000|2022-02-23 16:45:10|31845.5|31790.8|31844.8|31789.5|31848.6|31794|31844.2|31783.5|33
1645634720000|2022-02-23 16:45:20|31846.3|31787.9|31844.2|31789.1|31848.4|31789.4|31843.7|31782.9|24
1645634730000|2022-02-23 16:45:30|31844.3|31788.6|31847.4|31786.1|31849|31791|31843.6|31781.5|26
1645634740000|2022-02-23 16:45:40|31846.4|31788.6|31847.1|31788|31849.7|31798.6|31845.2|31777.8|20
1645634750000|2022-02-23 16:45:50|31843.9|31793.4|31851.8|31789.2|31852.3|31795.9|31843.9|31783.4|28
1645634760000|2022-02-23 16:46:00|31852.3|31787.9|31848.9|31795.5|31852.3|31795.5|31848.1|31787.2|26
1645634770000|2022-02-23 16:46:10|31848.6|31795.4|31847.3|31794.8|31850.9|31799.6|31847.3|31784.1|33
1645634780000|2022-02-23 16:46:20|31847.5|31793.4|31835.6|31815.6|31853.4|31819.8|31835.3|31790.7|27
1645634790000|2022-02-23 16:46:30|31835.7|31815.7|31835.3|31815.3|31836.1|31816.1|31834.7|31814.7|31
1645634800000|2022-02-23 16:46:40|31835.2|31815.2|31836.2|31816.2|31836.2|31816.2|31834.5|31814.5|28
1645634810000|2022-02-23 16:46:50|31837.1|31817.1|31863|31813|31863|31821.5|31834.3|31799.1|35
1645634820000|2022-02-23 16:47:00|31862.4|31812.4|31863|31813|31869.6|31819.6|31862|31810.6|30
1645634830000|2022-02-23 16:47:10|31863.6|31812.3|31862.3|31812.3|31864.5|31814.5|31862.3|31811.2|25
1645634840000|2022-02-23 16:47:20|31863.2|31813.2|31865.5|31815.5|31873.7|31823.7|31861.2|31811.2|29
1645634850000|2022-02-23 16:47:30|31865.1|31815.1|31861|31811|31865.5|31815.5|31860.9|31810.9|21
1645634860000|2022-02-23 16:47:40|31861.2|31811.2|31862.4|31812.4|31862.4|31812.4|31860|31810|20
1645634870000|2022-02-23 16:47:50|31862.9|31812.9|31861.1|31811.1|31862.9|31812.9|31861|31811|25
1645634880000|2022-02-23 16:48:00|31861.3|31811.3|31866.2|31816.2|31866.2|31816.2|31861.1|31811.1|18
1645634890000|2022-02-23 16:48:10|31851|31831|31855.4|31835.4|31868.3|31835.4|31851|31814.3|32
1645634900000|2022-02-23 16:48:20|31855.2|31835.2|31855|31835|31855.4|31835.4|31853.4|31833.4|28
1645634910000|2022-02-23 16:48:30|31854.8|31834.8|31851.4|31831.4|31855.2|31835.2|31851.4|31831.4|27
1645634920000|2022-02-23 16:48:40|31851.5|31831.5|31868.2|31818.2|31869|31831.5|31851|31815|17
1645634930000|2022-02-23 16:48:50|31868.4|31818.4|31866.9|31816.9|31868.4|31818.4|31866.1|31816.1|22
1645634940000|2022-02-23 16:49:00|31867.1|31817.1|31853|31833|31870|31838.4|31849.5|31817.1|31
1645634950000|2022-02-23 16:49:10|31854.2|31834.2|31852.7|31832.7|31854.2|31834.2|31851.2|31831.2|26
1645634960000|2022-02-23 16:49:20|31852.6|31832.6|31851.9|31831.9|31853.2|31833.2|31851.3|31831.3|20
1645634970000|2022-02-23 16:49:30|31851.8|31831.8|31851|31831|31853.3|31833.3|31850.8|31830.8|21
1645634980000|2022-02-23 16:49:40|31851.2|31831.2|31850.9|31830.9|31852.6|31832.6|31850.3|31830.3|20
1645634990000|2022-02-23 16:49:50|31851.8|31831.8|31852.2|31832.2|31854.6|31834.6|31849.8|31829.8|14
1645635000000|2022-02-23 16:50:00|31853.6|31833.6|31852.3|31832.3|31854.7|31834.7|31851.9|31831.9|22
1645635010000|2022-02-23 16:50:10|31852.2|31832.2|31856.4|31836.4|31858.6|31838.6|31852.2|31832.2|26
1645635020000|2022-02-23 16:50:20|31858.9|31838.9|31854.1|31834.1|31858.9|31838.9|31852.7|31832.7|31
1645635030000|2022-02-23 16:50:30|31854.5|31834.5|31853.5|31833.5|31854.5|31834.5|31851.6|31831.6|23
1645635040000|2022-02-23 16:50:40|31853.8|31833.8|31851.4|31831.4|31853.8|31833.8|31850.8|31830.8|24
1645635050000|2022-02-23 16:50:50|31851.7|31831.7|31850.1|31830.1|31851.9|31831.9|31849.3|31829.3|27
1645635060000|2022-02-23 16:51:00|31849|31829|31848.3|31828.3|31849.9|31829.9|31847.4|31827.4|26
1645635070000|2022-02-23 16:51:10|31848.5|31828.5|31850.8|31830.8|31851|31831|31848.4|31828.4|24
1645635080000|2022-02-23 16:51:20|31850.3|31830.3|31849.9|31829.9|31850.6|31830.6|31849.4|31829.4|14
1645635090000|2022-02-23 16:51:30|31850|31830|31849.4|31829.4|31852.7|31832.7|31849.2|31829.2|27
1645635100000|2022-02-23 16:51:40|31849.7|31829.7|31854.1|31834.1|31855.5|31835.5|31849.4|31829.4|30
1645635110000|2022-02-23 16:51:50|31854|31834|31851.9|31831.9|31854.2|31834.2|31851.8|31831.8|25
1645635120000|2022-02-23 16:52:00|31852.1|31832.1|31850.9|31830.9|31852.1|31832.1|31849.8|31829.8|19
1645635130000|2022-02-23 16:52:10|31850.8|31830.8|31849|31829|31850.8|31830.8|31847.4|31827.4|22
1645635140000|2022-02-23 16:52:20|31849.1|31829.1|31851.8|31831.8|31852.3|31832.3|31849.1|31829.1|20
1645635150000|2022-02-23 16:52:30|31851.9|31831.9|31851.9|31831.9|31851.9|31831.9|31850.8|31830.8|13
1645635160000|2022-02-23 16:52:40|31851.7|31831.7|31849.4|31829.4|31851.7|31831.7|31848.5|31828.5|19
1645635170000|2022-02-23 16:52:50|31849.3|31829.3|31848.4|31828.4|31849.5|31829.5|31847.8|31827.8|17
1645635180000|2022-02-23 16:53:00|31849.3|31829.3|31845.3|31825.3|31849.4|31829.4|31844.5|31824.5|22
1645635190000|2022-02-23 16:53:10|31845.6|31825.6|31844.9|31824.9|31845.7|31825.7|31844.8|31824.8|17
1645635200000|2022-02-23 16:53:20|31844.1|31824.1|31844.4|31824.4|31844.4|31824.4|31842.8|31822.8|19
1645635210000|2022-02-23 16:53:30|31844.5|31824.5|31842|31822|31844.7|31824.7|31841.5|31821.5|25
1645635220000|2022-02-23 16:53:40|31841.4|31821.4|31841.7|31821.7|31842.7|31822.7|31840.8|31820.8|24
1645635230000|2022-02-23 16:53:50|31841.8|31821.8|31841.4|31821.4|31842|31822|31840.5|31820.5|15
1645635240000|2022-02-23 16:54:00|31841.2|31821.2|31840.2|31820.2|31841.4|31821.4|31839.9|31819.9|15
1645635250000|2022-02-23 16:54:10|31840.1|31820.1|31840.4|31820.4|31841.1|31821.1|31839.4|31819.4|24
1645635260000|2022-02-23 16:54:20|31840.5|31820.5|31841.1|31821.1|31841.1|31821.1|31839.9|31819.9|17
1645635270000|2022-02-23 16:54:30|31838.8|31818.8|31839.7|31819.7|31841.8|31821.8|31838.8|31818.8|19
1645635280000|2022-02-23 16:54:40|31841.3|31821.3|31840.5|31820.5|31841.8|31821.8|31839.2|31819.2|27
1645635290000|2022-02-23 16:54:50|31839.7|31819.7|31840.8|31820.8|31841.4|31821.4|31839.2|31819.2|23
1645635300000|2022-02-23 16:55:00|31839.2|31819.2|31837.1|31817.1|31841|31821|31837.1|31817.1|20
1645635310000|2022-02-23 16:55:10|31838.6|31818.6|31840.6|31820.6|31840.6|31820.6|31838.5|31818.5|29
1645635320000|2022-02-23 16:55:20|31840.1|31820.1|31839.5|31819.5|31840.6|31820.6|31838.1|31818.1|26
1645635330000|2022-02-23 16:55:30|31839.6|31819.6|31839.3|31819.3|31839.7|31819.7|31838.9|31818.9|14
1645635340000|2022-02-23 16:55:40|31839.5|31819.5|31830.2|31810.2|31839.5|31819.5|31830.2|31810.2|27
1645635350000|2022-02-23 16:55:50|31830.8|31810.8|31830.3|31810.3|31832.1|31812.1|31830.2|31810.2|28
1645635360000|2022-02-23 16:56:00|31830.5|31810.5|31830.6|31810.6|31831.3|31811.3|31830.3|31810.3|22
1645635370000|2022-02-23 16:56:10|31830.5|31810.5|31831.9|31811.9|31831.9|31811.9|31828.8|31808.8|25
1645635380000|2022-02-23 16:56:20|31832.2|31812.2|31831.7|31811.7|31832.2|31812.2|31831.2|31811.2|25
1645635390000|2022-02-23 16:56:30|31831.6|31811.6|31834|31814|31834|31814|31831.2|31811.2|30
1645635400000|2022-02-23 16:56:40|31833.7|31813.7|31834.5|31814.5|31834.8|31814.8|31832.5|31812.5|18
1645635410000|2022-02-23 16:56:50|31834|31814|31831.5|31811.5|31834.8|31814.8|31831.2|31811.2|21
1645635420000|2022-02-23 16:57:00|31832.5|31812.5|31829|31809|31832.9|31812.9|31829|31809|23
1645635430000|2022-02-23 16:57:10|31828.9|31808.9|31829.9|31809.9|31831.6|31811.6|31828.9|31808.9|22
1645635440000|2022-02-23 16:57:20|31829.4|31809.4|31828.8|31808.8|31829.8|31809.8|31828.3|31808.3|18
1645635450000|2022-02-23 16:57:30|31828.9|31808.9|31823.4|31803.4|31830|31810|31822.7|31802.7|28
1645635460000|2022-02-23 16:57:40|31823.1|31803.1|31823.5|31803.5|31823.8|31803.8|31821.8|31801.8|26
1645635470000|2022-02-23 16:57:50|31823.6|31803.6|31825.2|31805.2|31825.2|31805.2|31821.9|31801.9|21
1645635480000|2022-02-23 16:58:00|31823.7|31803.7|31821.4|31801.4|31823.7|31803.7|31819.5|31799.5|26
1645635490000|2022-02-23 16:58:10|31822.1|31802.1|31825.6|31805.6|31825.9|31805.9|31820.8|31800.8|30
1645635500000|2022-02-23 16:58:20|31823.1|31803.1|31823.1|31803.1|31824.3|31804.3|31821|31801|24
1645635510000|2022-02-23 16:58:30|31822.4|31802.4|31813.5|31793.5|31829.4|31802.4|31811.8|31778.5|30
1645635520000|2022-02-23 16:58:40|31812.9|31792.9|31812.6|31792.6|31814.5|31794.5|31812.4|31792.4|20
1645635530000|2022-02-23 16:58:50|31813|31793|31814.2|31794.2|31815|31795|31812.8|31792.8|23
1645635540000|2022-02-23 16:59:00|31813.8|31793.8|31816.6|31796.6|31818.2|31798.2|31813.8|31793.8|22
1645635550000|2022-02-23 16:59:10|31817.1|31797.1|31817|31797|31817.3|31797.3|31816.6|31796.6|21
1645635560000|2022-02-23 16:59:20|31817.1|31797.1|31816.1|31796.1|31817.3|31797.3|31814.3|31794.3|9
1645635570000|2022-02-23 16:59:30|31815.8|31795.8|31813.1|31793.1|31828.2|31796.2|31811.8|31777.6|15
1645635580000|2022-02-23 16:59:40|31812.7|31792.7|31813.1|31793.1|31813.5|31793.5|31812.7|31792.7|11
1645635590000|2022-02-23 16:59:50|31813.5|31793.5|31816.1|31796.1|31831.9|31798.9|31812.3|31780.9|30
1645635600000|2022-02-23 17:00:00|31816.3|31796.3|31816.9|31796.9|31818|31798|31816.1|31796.1|29
1645635610000|2022-02-23 17:00:10|31817|31797|31814.2|31794.2|31817.1|31797.1|31813.8|31793.8|20
1645635620000|2022-02-23 17:00:20|31814.5|31794.5|31814.1|31794.1|31815.2|31795.2|31814.1|31794.1|20
1645635630000|2022-02-23 17:00:30|31814.5|31794.5|31827.6|31777.6|31829.6|31795|31813.2|31777.6|25
1645635640000|2022-02-23 17:00:40|31828.2|31778.2|31828.5|31778.5|31829.9|31779.9|31828.1|31778.1|21
1645635650000|2022-02-23 17:00:50|31828.6|31778.6|31827.1|31777.1|31829.1|31779.1|31826.2|31776.2|22
1645635660000|2022-02-23 17:01:00|31827.3|31777.3|31812.3|31792.3|31827.7|31792.5|31811.6|31776.3|15
1645635670000|2022-02-23 17:01:10|31812.6|31792.6|31812.6|31792.6|31812.8|31792.8|31812.5|31792.5|10
1645635680000|2022-02-23 17:01:20|31812.5|31792.5|31828.8|31778.8|31828.8|31792.6|31810|31776.9|24
1645635690000|2022-02-23 17:01:30|31828.7|31778.7|31829.6|31779.6|31830.1|31793.3|31811.5|31776.6|20
1645635700000|2022-02-23 17:01:40|31829.7|31779.7|31827.4|31777.4|31830.2|31780.2|31827.4|31777.4|19
1645635710000|2022-02-23 17:01:50|31827.7|31777.7|31827.3|31777.3|31828.3|31778.3|31827.3|31777.3|13
1645635720000|2022-02-23 17:02:00|31828|31778|31828.5|31778.5|31828.5|31778.5|31827.5|31777.5|26
1645635730000|2022-02-23 17:02:10|31828.4|31778.4|31813.1|31793.1|31829.2|31793.7|31811.5|31778.2|19
1645635740000|2022-02-23 17:02:20|31813|31793|31814.9|31794.9|31831.4|31795|31813|31780|24
1645635750000|2022-02-23 17:02:30|31815|31795|31816.9|31796.9|31832.7|31797.5|31813|31779.1|25
1645635760000|2022-02-23 17:02:40|31816.8|31796.8|31816.6|31796.6|31817.3|31797.3|31816.2|31796.2|14
1645635770000|2022-02-23 17:02:50|31816.4|31796.4|31818.3|31798.3|31818.4|31798.4|31816.4|31796.4|14
1645635780000|2022-02-23 17:03:00|31818.2|31798.2|31818|31798|31819|31799|31817.8|31797.8|16
1645635790000|2022-02-23 17:03:10|31817.9|31797.9|31819.4|31799.4|31819.4|31799.4|31817.9|31797.9|12
1645635800000|2022-02-23 17:03:20|31819.5|31799.5|31819.6|31799.6|31819.6|31799.6|31817.4|31797.4|19
1645635810000|2022-02-23 17:03:30|31819.7|31799.7|31820.1|31800.1|31820.1|31800.1|31817.3|31797.3|20
1645635820000|2022-02-23 17:03:40|31819.7|31799.7|31818.9|31798.9|31819.7|31799.7|31818.4|31798.4|16
1645635830000|2022-02-23 17:03:50|31819.6|31799.6|31817.1|31797.1|31819.7|31799.7|31817.1|31797.1|18
1645635840000|2022-02-23 17:04:00|31815.9|31795.9|31816.8|31796.8|31831.5|31797|31815.2|31780.6|25
1645635850000|2022-02-23 17:04:10|31816.7|31796.7|31816.6|31796.6|31817.4|31797.4|31816.5|31796.5|20
1645635860000|2022-02-23 17:04:20|31816.4|31796.4|31816.8|31796.8|31816.9|31796.9|31816.2|31796.2|12
1645635870000|2022-02-23 17:04:30|31816.9|31796.9|31817.3|31797.3|31832.6|31798|31816.1|31782.4|14
1645635880000|2022-02-23 17:04:40|31817.8|31797.8|31816.9|31796.9|31831.2|31797.8|31816.2|31780.3|18
1645635890000|2022-02-23 17:04:50|31817.1|31797.1|31816.7|31796.7|31817.1|31797.1|31815.7|31795.7|13
1645635900000|2022-02-23 17:05:00|31816.8|31796.8|31816.1|31796.1|31816.9|31796.9|31816|31796|17
1645635910000|2022-02-23 17:05:10|31816.3|31796.3|31815.7|31795.7|31816.5|31796.5|31815.1|31795.1|13
1645635920000|2022-02-23 17:05:20|31815.8|31795.8|31815.7|31795.7|31816|31796|31815|31795|19
1645635930000|2022-02-23 17:05:30|31815.6|31795.6|31815.9|31795.9|31815.9|31795.9|31815.2|31795.2|15
1645635940000|2022-02-23 17:05:40|31815.7|31795.7|31811.6|31791.6|31815.8|31795.8|31811|31791|19
1645635950000|2022-02-23 17:05:50|31811.7|31791.7|31809.7|31789.7|31825.4|31791.7|31809.7|31774.4|25
1645635960000|2022-02-23 17:06:00|31809.6|31789.6|31810.5|31790.5|31810.8|31790.8|31809.5|31789.5|26
1645635970000|2022-02-23 17:06:10|31810.9|31790.9|31812.5|31792.5|31812.7|31792.7|31810.3|31790.3|18
1645635980000|2022-02-23 17:06:20|31812.7|31792.7|31810.4|31790.4|31812.9|31792.9|31810.4|31790.4|18
1645635990000|2022-02-23 17:06:30|31810.2|31790.2|31811.5|31791.5|31812|31792|31809.3|31789.3|25
1645636000000|2022-02-23 17:06:40|31811.4|31791.4|31808.5|31747.2|31811.4|31791.4|31798.5|31741.3|30
1645636010000|2022-02-23 17:06:50|31809.2|31745.9|31799.5|31745.3|31809.2|31750.1|31795.8|31744|37
1645636020000|2022-02-23 17:07:00|31797.3|31746.2|31799.9|31749.9|31802.2|31765.9|31785.9|31741.9|31
1645636030000|2022-02-23 17:07:10|31800.1|31750.1|31802|31752|31806.5|31753.8|31800.1|31750.1|31
1645636040000|2022-02-23 17:07:20|31802.4|31752.4|31800.5|31750.5|31802.9|31752.9|31800.5|31750.5|20
1645636050000|2022-02-23 17:07:30|31800.2|31750.2|31798.1|31748.1|31800.2|31761.5|31777.4|31744.7|32
1645636060000|2022-02-23 17:07:40|31797.6|31747.6|31801.8|31751.8|31802.1|31752.1|31794.6|31744.6|31
1645636070000|2022-02-23 17:07:50|31801.5|31751.5|31809.9|31759.9|31810.9|31760.9|31801.5|31751.5|35
1645636080000|2022-02-23 17:08:00|31809.8|31759.8|31811.1|31761.1|31812|31762|31809.1|31759.1|26
1645636090000|2022-02-23 17:08:10|31811.5|31761.5|31812.7|31762.7|31812.7|31762.7|31810.8|31760.8|21
1645636100000|2022-02-23 17:08:20|31812.5|31762.5|31813.3|31763.3|31814.7|31764.7|31812.4|31762.4|26
1645636110000|2022-02-23 17:08:30|31813.5|31763.5|31813.9|31763.9|31814.9|31764.9|31813|31763|18
1645636120000|2022-02-23 17:08:40|31813.5|31763.5|31812.6|31762.6|31813.7|31763.7|31812.6|31762.6|13
1645636130000|2022-02-23 17:08:50|31812.8|31762.8|31812.9|31762.9|31814.2|31764.2|31812.5|31762.5|16
1645636140000|2022-02-23 17:09:00|31817.4|31767.4|31813.5|31763.5|31818.9|31768.9|31813|31763|21
1645636150000|2022-02-23 17:09:10|31813.6|31763.6|31812.9|31762.9|31814.7|31764.7|31812.9|31762.9|11
1645636160000|2022-02-23 17:09:20|31813|31763|31812.7|31762.7|31813.2|31763.2|31812.6|31762.6|4
1645636170000|2022-02-23 17:09:30|31816.5|31766.5|31812|31762|31817.9|31767.9|31811.1|31761.1|15
1645636180000|2022-02-23 17:09:40|31811.4|31761.4|31812.1|31762.1|31812.5|31762.5|31811|31761|17
1645636190000|2022-02-23 17:09:50|31811.9|31761.9|31812.9|31762.9|31812.9|31762.9|31811.8|31761.8|15
1645636200000|2022-02-23 17:10:00|31811|31761|31809.1|31759.1|31812.1|31762.1|31808.5|31758.5|27
1645636210000|2022-02-23 17:10:10|31809.5|31759.5|31794.7|31774.7|31810.6|31774.9|31794.7|31756.5|33
1645636220000|2022-02-23 17:10:20|31794.9|31774.9|31787.4|31767.4|31807.5|31775.3|31785.4|31751.1|37
1645636230000|2022-02-23 17:10:30|31799.1|31749.1|31802.5|31752.5|31802.5|31767.6|31785|31748.8|28
1645636240000|2022-02-23 17:10:40|31802.4|31752.4|31798.6|31778.6|31811.9|31778.8|31787.9|31752.4|39
1645636250000|2022-02-23 17:10:50|31799|31779|31799.1|31779.1|31799.2|31779.2|31797.3|31777.3|24
1645636260000|2022-02-23 17:11:00|31799.3|31779.3|31801|31781|31816.3|31781.4|31798.5|31765.8|25
1645636270000|2022-02-23 17:11:10|31801.1|31781.1|31800.7|31780.7|31801.8|31781.8|31800.1|31780.1|27
1645636280000|2022-02-23 17:11:20|31800.6|31780.6|31798.5|31778.5|31800.6|31780.6|31794.4|31774.4|24
1645636290000|2022-02-23 17:11:30|31799.1|31779.1|31799.4|31779.4|31799.4|31779.4|31795.9|31775.9|26
1645636300000|2022-02-23 17:11:40|31798.9|31778.9|31798.9|31778.9|31800.3|31780.3|31797.4|31777.4|27
1645636310000|2022-02-23 17:11:50|31798.7|31778.7|31804.9|31754.9|31813|31779.1|31791.5|31754.7|31
1645636320000|2022-02-23 17:12:00|31804|31754|31805.9|31755.9|31806.7|31756.7|31804|31754|24
1645636330000|2022-02-23 17:12:10|31806.1|31756.1|31802.3|31752.3|31806.7|31756.7|31801.4|31751.4|25
1645636340000|2022-02-23 17:12:20|31801.8|31751.8|31802.5|31752.5|31802.8|31752.8|31796.4|31746.4|26
1645636350000|2022-02-23 17:12:30|31802.2|31752.2|31801.9|31751.9|31802.5|31752.5|31799.5|31749.5|17
1645636360000|2022-02-23 17:12:40|31801.7|31751.7|31802.3|31752.3|31802.5|31752.5|31801.2|31751.2|21
1645636370000|2022-02-23 17:12:50|31802.4|31752.4|31800.8|31750.8|31807.8|31767.5|31781|31750.8|15
1645636380000|2022-02-23 17:13:00|31801.7|31751.7|31801|31751|31805.3|31762.6|31782.6|31748|25
1645636390000|2022-02-23 17:13:10|31800.6|31750.6|31801.5|31751.5|31802.7|31752.7|31799.4|31749.4|18
1645636400000|2022-02-23 17:13:20|31802.3|31752.3|31800.5|31750.5|31802.4|31752.4|31800.2|31750.2|15
1645636410000|2022-02-23 17:13:30|31800.9|31750.9|31801.7|31751.7|31802.4|31752.4|31800.3|31750.3|18
1645636420000|2022-02-23 17:13:40|31802.2|31752.2|31804.8|31754.8|31804.8|31754.8|31802.1|31752.1|13
1645636430000|2022-02-23 17:13:50|31804.6|31754.6|31803|31753|31806.8|31756.8|31801.4|31751.4|23
1645636440000|2022-02-23 17:14:00|31803.1|31753.1|31811.9|31761.9|31812.1|31769.4|31789.4|31753.1|37
1645636450000|2022-02-23 17:14:10|31812.1|31762.1|31808.4|31758.4|31812.1|31762.1|31807.2|31757.2|20
1645636460000|2022-02-23 17:14:20|31808.8|31758.8|31809.8|31759.8|31810|31760|31807.9|31757.9|22
1645636470000|2022-02-23 17:14:30|31810.2|31760.2|31820.4|31770.4|31820.6|31782.3|31802.3|31759.4|35
1645636480000|2022-02-23 17:14:40|31820.3|31770.3|31822|31772|31822.5|31788.1|31805.5|31770|31
1645636490000|2022-02-23 17:14:50|31804.3|31784.3|31820.2|31770.2|31820.5|31784.3|31802.6|31769.1|26
1645636500000|2022-02-23 17:15:00|31819.4|31769.4|31821.4|31771.4|31823.7|31788.7|31797.9|31769.2|37
1645636510000|2022-02-23 17:15:10|31821.5|31771.5|31823.6|31773.6|31824.2|31789|31806.5|31771.5|24
1645636520000|2022-02-23 17:15:20|31823.7|31773.7|31824|31774|31824.1|31788.5|31808.5|31772.5|20
1645636530000|2022-02-23 17:15:30|31822.5|31772.5|31808.6|31788.6|31823.5|31788.6|31807.1|31771.7|18
1645636540000|2022-02-23 17:15:40|31808.4|31788.4|31808.8|31788.8|31808.8|31788.8|31807.7|31787.7|20
1645636550000|2022-02-23 17:15:50|31808.7|31788.7|31807.4|31787.4|31808.8|31788.8|31807|31787|20
1645636560000|2022-02-23 17:16:00|31807.9|31787.9|31809.3|31789.3|31809.6|31789.6|31806.9|31786.9|31
1645636570000|2022-02-23 17:16:10|31809.6|31789.6|31808.9|31788.9|31810|31790|31807.6|31787.6|19
1645636580000|2022-02-23 17:16:20|31808.5|31788.5|31808.2|31788.2|31808.9|31788.9|31808.2|31788.2|14
1645636590000|2022-02-23 17:16:30|31808.4|31788.4|31808.3|31788.3|31808.7|31788.7|31807.7|31787.7|25
1645636600000|2022-02-23 17:16:40|31808|31788|31811.9|31791.9|31812|31792|31806.9|31786.9|23
1645636610000|2022-02-23 17:16:50|31811.8|31791.8|31822.3|31772.3|31822.4|31791.8|31807.1|31772.3|22
1645636620000|2022-02-23 17:17:00|31806.1|31786.1|31798|31778|31818.5|31786.1|31796|31768.2|19
1645636630000|2022-02-23 17:17:10|31797|31777|31809.7|31759.7|31812.2|31778|31797|31759.2|30
1645636640000|2022-02-23 17:17:20|31811|31761|31809.7|31759.7|31812.1|31762.1|31808.5|31758.5|26
1645636650000|2022-02-23 17:17:30|31810|31760|31810.5|31760.5|31811.8|31761.8|31809.7|31759.7|22
1645636660000|2022-02-23 17:17:40|31810|31760|31789.4|31769.4|31811.3|31773.9|31789.4|31758.6|22
1645636670000|2022-02-23 17:17:50|31791.4|31771.4|31792.8|31772.8|31793.9|31773.9|31788.3|31768.3|20
1645636680000|2022-02-23 17:18:00|31793.1|31773.1|31811.3|31761.3|31811.3|31773.5|31790.5|31761.2|16
1645636690000|2022-02-23 17:18:10|31811.4|31761.4|31810.7|31760.7|31811.7|31761.7|31810.5|31760.5|15
1645636700000|2022-02-23 17:18:20|31811.7|31761.7|31804.7|31754.7|31811.8|31761.8|31801.3|31751.3|26
1645636710000|2022-02-23 17:18:30|31803.1|31753.1|31807.5|31755|31807.9|31755.2|31800.1|31750.1|20
1645636720000|2022-02-23 17:18:40|31806.2|31755.9|31805.4|31755.4|31806.2|31755.9|31802.6|31752.6|20
1645636730000|2022-02-23 17:18:50|31805.5|31755.5|31800.5|31750.5|31806.1|31756.1|31796|31746|32
1645636740000|2022-02-23 17:19:00|31798.9|31748.9|31794|31744|31800.1|31749.5|31794|31744|29
1645636750000|2022-02-23 17:19:10|31793.9|31743.9|31796|31746|31798|31748|31791.7|31741.7|23
1645636760000|2022-02-23 17:19:20|31795.9|31745.9|31799.9|31749.9|31799.9|31749.9|31792|31742|16
1645636770000|2022-02-23 17:19:30|31799.8|31749.8|31801.7|31750.8|31804.1|31751.6|31796.2|31746.2|20
1645636780000|2022-02-23 17:19:40|31802.8|31750.1|31801.7|31750.6|31803.4|31750.7|31801.7|31749.6|11
1645636790000|2022-02-23 17:19:50|31800.9|31748.2|31798.1|31748.1|31806.6|31750.5|31795|31745|30
1645636800000|2022-02-23 17:20:00|31798.3|31748.3|31804.7|31754.3|31807.3|31754.4|31798.3|31748.3|33
1645636810000|2022-02-23 17:20:10|31805.7|31754.5|31807.4|31756.1|31807.4|31756.1|31803|31751.6|30
1645636820000|2022-02-23 17:20:20|31808|31754.8|31809.3|31753.5|31810.8|31755.7|31805.7|31752.2|22
1645636830000|2022-02-23 17:20:30|31810.6|31752.4|31808.6|31752.3|31810.6|31754.1|31804|31752.1|24
1645636840000|2022-02-23 17:20:40|31808|31752.6|31807.7|31754.5|31808.9|31754.8|31804.9|31752.6|25
1645636850000|2022-02-23 17:20:50|31808.1|31754.1|31808.1|31753.2|31809.6|31754.9|31805.9|31752.5|22
1645636860000|2022-02-23 17:21:00|31808.3|31753.4|31807.7|31754.2|31811.3|31756.5|31803.9|31752.1|23
1645636870000|2022-02-23 17:21:10|31807.6|31754.4|31806.3|31754.1|31807.6|31755.9|31804.3|31753.9|23
1645636880000|2022-02-23 17:21:20|31806|31754.5|31803.5|31753.5|31807.4|31755.7|31803.5|31753.5|19
1645636890000|2022-02-23 17:21:30|31804.3|31753.7|31803.6|31753.6|31806.8|31753.7|31800.4|31750.4|23
1645636900000|2022-02-23 17:21:40|31804.1|31754.1|31803.3|31753.3|31806.8|31755.3|31802.7|31752.3|33
1645636910000|2022-02-23 17:21:50|31802.8|31752.8|31806.1|31755.9|31806.1|31755.9|31802.8|31752.8|24
1645636920000|2022-02-23 17:22:00|31806|31755.8|31785|31765|31806|31767.9|31785|31749.5|32
1645636930000|2022-02-23 17:22:10|31784.7|31764.7|31805|31755|31807.9|31766.1|31784.7|31754.2|23
1645636940000|2022-02-23 17:22:20|31804.8|31754.8|31809.7|31755.3|31810.9|31755.8|31804.3|31754.1|19
1645636950000|2022-02-23 17:22:30|31809.1|31755.5|31804.7|31754.7|31809.1|31755.6|31803|31753|30
1645636960000|2022-02-23 17:22:40|31805.2|31754.2|31805.5|31755.5|31809.6|31757.3|31801.2|31751.2|26
1645636970000|2022-02-23 17:22:50|31806.3|31756.3|31796.5|31746.5|31809.7|31756.3|31795.2|31745.2|30
1645636980000|2022-02-23 17:23:00|31797.7|31747.7|31799.8|31749.8|31799.8|31749.8|31797|31747|27
1645636990000|2022-02-23 17:23:10|31799.1|31749.1|31796.5|31746.5|31799.1|31749.1|31796.4|31746.4|25
1645637000000|2022-02-23 17:23:20|31797.1|31747.1|31799.4|31749.4|31802.1|31767.5|31783.6|31746.7|28
1645637010000|2022-02-23 17:23:30|31801.2|31751.2|31788.2|31768.2|31802.2|31768.2|31786.2|31751.2|20
1645637020000|2022-02-23 17:23:40|31788.5|31768.5|31788.3|31768.3|31788.5|31768.5|31787.6|31767.6|20
1645637030000|2022-02-23 17:23:50|31788.4|31768.4|31788.7|31768.7|31788.8|31768.8|31787.8|31767.8|19
1645637040000|2022-02-23 17:24:00|31788.9|31768.9|31789.1|31769.1|31789.1|31769.1|31788.2|31768.2|22
1645637050000|2022-02-23 17:24:10|31788.9|31768.9|31787.6|31767.6|31789.3|31769.3|31786.6|31766.6|30
1645637060000|2022-02-23 17:24:20|31787.7|31767.7|31787.5|31767.5|31788.8|31768.8|31787.5|31767.5|25
1645637070000|2022-02-23 17:24:30|31787.6|31767.6|31785.4|31765.4|31787.7|31767.7|31785.2|31765.2|27
1645637080000|2022-02-23 17:24:40|31785.3|31765.3|31787|31767|31787.6|31767.6|31785.1|31765.1|26
1645637090000|2022-02-23 17:24:50|31786.9|31766.9|31787|31767|31787.5|31767.5|31786.9|31766.9|15
1645637100000|2022-02-23 17:25:00|31786.7|31766.7|31788.2|31768.2|31801|31768.3|31785.9|31749.7|27
1645637110000|2022-02-23 17:25:10|31788.6|31768.6|31788|31768|31788.6|31768.6|31788|31768|18
1645637120000|2022-02-23 17:25:20|31788.2|31768.2|31787.3|31767.3|31788.6|31768.6|31786.9|31766.9|30
1645637130000|2022-02-23 17:25:30|31787.1|31767.1|31787|31767|31802.3|31769|31785.9|31751.4|33
1645637140000|2022-02-23 17:25:40|31787.3|31767.3|31785.6|31765.6|31787.3|31767.3|31784.4|31764.4|29
1645637150000|2022-02-23 17:25:50|31785.3|31765.3|31793.7|31773.7|31806.6|31773.8|31784.9|31751.2|28
1645637160000|2022-02-23 17:26:00|31807.4|31757.4|31813.5|31763.5|31815.2|31775.7|31791.9|31755.9|35
1645637170000|2022-02-23 17:26:10|31815.7|31765.7|31811.1|31761.1|31817.1|31767.1|31810|31760|32
1645637180000|2022-02-23 17:26:20|31810.5|31760.5|31813.9|31763.9|31815.1|31777.4|31797.4|31759.2|31
1645637190000|2022-02-23 17:26:30|31814|31764|31813.7|31763.7|31815.7|31781.4|31800.4|31763.4|24
1645637200000|2022-02-23 17:26:40|31813.4|31763.4|31801.8|31781.8|31815.7|31781.8|31798.7|31763.4|28
1645637210000|2022-02-23 17:26:50|31801.9|31781.9|31801.8|31781.8|31802.2|31782.2|31801.8|31781.8|7
1645637220000|2022-02-23 17:27:00|31801.9|31781.9|31815.2|31765.2|31815.8|31782.5|31801.8|31762.6|18
1645637230000|2022-02-23 17:27:10|31815.3|31765.3|31802.7|31782.7|31817.9|31782.7|31802.5|31765|23
1645637240000|2022-02-23 17:27:20|31802.6|31782.6|31801|31781|31802.8|31782.8|31801|31781|16
1645637250000|2022-02-23 17:27:30|31801.2|31781.2|31816.5|31766.5|31816.5|31781.9|31800.4|31766|13
1645637260000|2022-02-23 17:27:40|31816.3|31766.3|31801.3|31781.3|31816.5|31781.9|31801.3|31766.3|12
1645637270000|2022-02-23 17:27:50|31801.8|31781.8|31805.9|31785.9|31819.2|31786|31801.4|31769|20
1645637280000|2022-02-23 17:28:00|31806.3|31786.3|31819.1|31769.1|31819.5|31786.5|31803.8|31769.1|30
1645637290000|2022-02-23 17:28:10|31819.3|31769.3|31818.9|31768.9|31819.8|31785.3|31803.7|31768.8|26
1645637300000|2022-02-23 17:28:20|31819.2|31769.2|31804.5|31784.5|31819.3|31784.5|31804.5|31768.4|20
1645637310000|2022-02-23 17:28:30|31804.1|31784.1|31804.2|31784.2|31804.4|31784.4|31802.5|31782.5|21
1645637320000|2022-02-23 17:28:40|31800.7|31780.7|31802.7|31782.7|31803.1|31783.1|31800.7|31780.7|17
1645637330000|2022-02-23 17:28:50|31803.7|31783.7|31803.7|31783.7|31803.8|31783.8|31803.4|31783.4|11
1645637340000|2022-02-23 17:29:00|31803.8|31783.8|31803.1|31783.1|31803.8|31783.8|31800.6|31780.6|23
1645637350000|2022-02-23 17:29:10|31803.5|31783.5|31803|31783|31818.5|31784.3|31803|31767.9|22
1645637360000|2022-02-23 17:29:20|31803.7|31783.7|31804.8|31784.8|31805.1|31785.1|31803.4|31783.4|23
1645637370000|2022-02-23 17:29:30|31804.4|31784.4|31803.3|31783.3|31804.7|31784.7|31800.5|31780.5|20
1645637380000|2022-02-23 17:29:40|31803.6|31783.6|31803.7|31783.7|31804.6|31784.6|31801.4|31781.4|29
1645637390000|2022-02-23 17:29:50|31803.8|31783.8|31804|31784|31804.2|31784.2|31803.7|31783.7|12
1645637400000|2022-02-23 17:30:00|31803.9|31783.9|31804.2|31784.2|31804.3|31784.3|31803.7|31783.7|16
1645637410000|2022-02-23 17:30:10|31804|31784|31802.2|31782.2|31816.3|31784.8|31800.6|31765.1|23
1645637420000|2022-02-23 17:30:20|31801.9|31781.9|31800.3|31780.3|31802.7|31782.7|31799.8|31779.8|17
1645637430000|2022-02-23 17:30:30|31800.4|31780.4|31801.2|31781.2|31801.6|31781.6|31798.5|31778.5|23
1645637440000|2022-02-23 17:30:40|31801.1|31781.1|31800.4|31780.4|31802.5|31782.5|31798.5|31778.5|29
1645637450000|2022-02-23 17:30:50|31800.3|31780.3|31800.1|31780.1|31800.4|31780.4|31799.4|31779.4|17
1645637460000|2022-02-23 17:31:00|31800|31780|31799.3|31779.3|31800.2|31780.2|31799|31779|23
1645637470000|2022-02-23 17:31:10|31799.1|31779.1|31798.2|31778.2|31799.1|31779.1|31795.8|31775.8|24
1645637480000|2022-02-23 17:31:20|31798.3|31778.3|31798.3|31778.3|31799.1|31779.1|31796.2|31776.2|33
1645637490000|2022-02-23 17:31:30|31798.4|31778.4|31797.1|31777.1|31798.4|31778.4|31797|31777|27
1645637500000|2022-02-23 17:31:40|31797.7|31777.7|31797.4|31777.4|31797.7|31777.7|31796.8|31776.8|23
1645637510000|2022-02-23 17:31:50|31797.5|31777.5|31790.4|31770.4|31797.7|31777.7|31790.4|31770.4|21
1645637520000|2022-02-23 17:32:00|31791.2|31771.2|31791.4|31771.4|31792.1|31772.1|31791.2|31771.2|16
1645637530000|2022-02-23 17:32:10|31791.3|31771.3|31791.1|31771.1|31791.5|31771.5|31789.8|31769.8|20
1645637540000|2022-02-23 17:32:20|31789.9|31769.9|31792.6|31772.6|31792.9|31772.9|31788.7|31768.7|26
1645637550000|2022-02-23 17:32:30|31790.9|31770.9|31787.7|31767.7|31803.1|31772.7|31787.3|31752.5|23
1645637560000|2022-02-23 17:32:40|31788.8|31768.8|31789.4|31769.4|31789.4|31769.4|31788|31768|18
1645637570000|2022-02-23 17:32:50|31789.3|31769.3|31786.9|31766.9|31789.5|31769.5|31786.2|31766.2|18
1645637580000|2022-02-23 17:33:00|31787.2|31767.2|31786.3|31766.3|31787.8|31767.8|31785.1|31765.1|28
1645637590000|2022-02-23 17:33:10|31787.4|31767.4|31786.6|31766.6|31788.9|31768.9|31785.9|31765.9|27
1645637600000|2022-02-23 17:33:20|31785.8|31765.8|31786.7|31766.7|31786.9|31766.9|31785.2|31765.2|22
1645637610000|2022-02-23 17:33:30|31786.2|31766.2|31802.3|31752.3|31802.3|31767.2|31786.2|31749.5|15
1645637620000|2022-02-23 17:33:40|31801.6|31751.6|31800.1|31750.1|31802.9|31752.9|31798.4|31748.4|18
1645637630000|2022-02-23 17:33:50|31799.7|31749.7|31801.4|31751.4|31801.7|31751.7|31798.9|31748.9|19
1645637640000|2022-02-23 17:34:00|31801.1|31751.1|31809.5|31759.5|31809.8|31773|31793|31750.8|25
1645637650000|2022-02-23 17:34:10|31809.8|31759.8|31796.4|31776.4|31811|31776.6|31795.5|31759.6|16
1645637660000|2022-02-23 17:34:20|31796.3|31776.3|31796.8|31776.8|31797|31777|31795.4|31775.4|20
1645637670000|2022-02-23 17:34:30|31797|31777|31794.5|31774.5|31797.5|31777.5|31793.7|31773.7|25
1645637680000|2022-02-23 17:34:40|31794.7|31774.7|31793.9|31773.9|31794.9|31774.9|31793.9|31773.9|17
1645637690000|2022-02-23 17:34:50|31794|31774|31796.2|31776.2|31796.9|31776.9|31794|31774|16
1645637700000|2022-02-23 17:35:00|31795.8|31775.8|31795|31775|31797.7|31777.7|31794.3|31774.3|21
1645637710000|2022-02-23 17:35:10|31795.2|31775.2|31800.2|31780.2|31800.2|31780.2|31795.2|31775.2|20
1645637720000|2022-02-23 17:35:20|31799.7|31779.7|31799.8|31779.8|31800|31780|31797.7|31777.7|22
1645637730000|2022-02-23 17:35:30|31799.3|31779.3|31800.6|31780.6|31800.7|31780.7|31798.9|31778.9|17
1645637740000|2022-02-23 17:35:40|31800.5|31780.5|31799.7|31779.7|31800.5|31780.5|31799.7|31779.7|10
1645637750000|2022-02-23 17:35:50|31799.4|31779.4|31799.3|31779.3|31803.4|31783.4|31798.6|31778.6|12
1645637760000|2022-02-23 17:36:00|31799.5|31779.5|31801.7|31781.7|31801.7|31781.7|31799.5|31779.5|17
1645637770000|2022-02-23 17:36:10|31801.3|31781.3|31801.3|31781.3|31802|31782|31801.2|31781.2|10
1645637780000|2022-02-23 17:36:20|31801.2|31781.2|31801.7|31781.7|31802.1|31782.1|31801.2|31781.2|8
1645637790000|2022-02-23 17:36:30|31801.3|31781.3|31800.4|31780.4|31801.3|31781.3|31798.7|31778.7|27
1645637800000|2022-02-23 17:36:40|31800.5|31780.5|31799.8|31779.8|31800.7|31780.7|31799.8|31779.8|14
1645637810000|2022-02-23 17:36:50|31799.9|31779.9|31802.3|31782.3|31802.7|31782.7|31799.9|31779.9|21
1645637820000|2022-02-23 17:37:00|31801.8|31781.8|31798|31778|31801.8|31781.8|31796.9|31776.9|18
1645637830000|2022-02-23 17:37:10|31798.1|31778.1|31797.3|31777.3|31798.1|31778.1|31796.2|31776.2|20
1645637840000|2022-02-23 17:37:20|31797.2|31777.2|31796.4|31776.4|31799.1|31779.1|31796.4|31776.4|21
1645637850000|2022-02-23 17:37:30|31796.7|31776.7|31795.9|31775.9|31796.9|31776.9|31795.6|31775.6|13
1645637860000|2022-02-23 17:37:40|31795.8|31775.8|31795.2|31775.2|31795.8|31775.8|31795.1|31775.1|18
1645637870000|2022-02-23 17:37:50|31795.3|31775.3|31795.2|31775.2|31795.4|31775.4|31795|31775|19
1645637880000|2022-02-23 17:38:00|31795|31775|31794.1|31774.1|31795.3|31775.3|31793.4|31773.4|23
1645637890000|2022-02-23 17:38:10|31794.2|31774.2|31794.3|31774.3|31794.3|31774.3|31793.8|31773.8|13
1645637900000|2022-02-23 17:38:20|31794.2|31774.2|31794.7|31774.7|31794.7|31774.7|31794.1|31774.1|10
1645637910000|2022-02-23 17:38:30|31794.6|31774.6|31795.4|31775.4|31795.5|31775.5|31794.5|31774.5|9
1645637920000|2022-02-23 17:38:40|31795.3|31775.3|31794.7|31774.7|31795.4|31775.4|31794.7|31774.7|10
1645637930000|2022-02-23 17:38:50|31794.5|31774.5|31795|31775|31795.5|31775.5|31794|31774|18
1645637940000|2022-02-23 17:39:00|31792.9|31772.9|31794.4|31774.4|31794.6|31774.6|31792.9|31772.9|18
1645637950000|2022-02-23 17:39:10|31794.6|31774.6|31794.9|31774.9|31795|31775|31794.2|31774.2|23
1645637960000|2022-02-23 17:39:20|31794.7|31774.7|31796.4|31776.4|31796.7|31776.7|31794.7|31774.7|15
1645637970000|2022-02-23 17:39:30|31796.6|31776.6|31796.5|31776.5|31796.6|31776.6|31796|31776|8
1645637980000|2022-02-23 17:39:40|31796.4|31776.4|31796.8|31776.8|31797|31777|31796.1|31776.1|15
1645637990000|2022-02-23 17:39:50|31796.6|31776.6|31794.8|31774.8|31796.6|31776.6|31793.9|31773.9|16
1645638000000|2022-02-23 17:40:00|31794.7|31774.7|31796.5|31776.5|31796.6|31776.6|31794.7|31774.7|12
1645638010000|2022-02-23 17:40:10|31796.3|31776.3|31796.7|31776.7|31796.7|31776.7|31796.2|31776.2|14
1645638020000|2022-02-23 17:40:20|31796.6|31776.6|31798.1|31778.1|31798.6|31778.6|31796.4|31776.4|19
1645638030000|2022-02-23 17:40:30|31797.9|31777.9|31798.6|31778.6|31798.8|31778.8|31797.8|31777.8|14
1645638040000|2022-02-23 17:40:40|31798.5|31778.5|31802.6|31782.6|31802.6|31782.6|31798.5|31778.5|22
1645638050000|2022-02-23 17:40:50|31802.5|31782.5|31802.6|31782.6|31802.9|31782.9|31802|31782|19
1645638060000|2022-02-23 17:41:00|31803.8|31783.8|31805.1|31785.1|31805.2|31785.2|31802.7|31782.7|22
1645638070000|2022-02-23 17:41:10|31805|31785|31806|31786|31806.2|31786.2|31804.8|31784.8|13
1645638080000|2022-02-23 17:41:20|31805.5|31785.5|31806.9|31786.9|31808.4|31788.4|31805.4|31785.4|22
1645638090000|2022-02-23 17:41:30|31806.6|31786.6|31809|31789|31809.5|31789.5|31806.6|31786.6|20
1645638100000|2022-02-23 17:41:40|31808.7|31788.7|31807.1|31787.1|31809.2|31789.2|31807.1|31787.1|20
1645638110000|2022-02-23 17:41:50|31807.3|31787.3|31809.4|31789.4|31809.4|31789.4|31807.3|31787.3|12
1645638120000|2022-02-23 17:42:00|31809.5|31789.5|31809.1|31789.1|31809.6|31789.6|31809.1|31789.1|7
1645638130000|2022-02-23 17:42:10|31808.5|31788.5|31807.6|31787.6|31809|31789|31807.6|31787.6|14
1645638140000|2022-02-23 17:42:20|31807.7|31787.7|31807.9|31787.9|31808.5|31788.5|31805.8|31785.8|14
1645638150000|2022-02-23 17:42:30|31807.6|31787.6|31807.2|31787.2|31809.6|31789.6|31807|31787|14
1645638160000|2022-02-23 17:42:40|31810.1|31790.1|31810.2|31790.2|31810.3|31790.3|31808.4|31788.4|13
1645638170000|2022-02-23 17:42:50|31810.1|31790.1|31811.5|31791.5|31811.5|31791.5|31809.2|31789.2|7
1645638180000|2022-02-23 17:43:00|31811.4|31791.4|31809.1|31789.1|31811.4|31791.4|31809.1|31789.1|11
1645638190000|2022-02-23 17:43:10|31809.3|31789.3|31810.5|31790.5|31812.6|31792.6|31809.1|31789.1|21
1645638200000|2022-02-23 17:43:20|31810.2|31790.2|31809.6|31789.6|31810.2|31790.2|31809.6|31789.6|7
1645638210000|2022-02-23 17:43:30|31809.8|31789.8|31811.6|31791.6|31811.6|31791.6|31806.4|31786.4|16
1645638220000|2022-02-23 17:43:40|31811.3|31791.3|31810.5|31790.5|31811.3|31791.3|31810.1|31790.1|11
1645638230000|2022-02-23 17:43:50|31815|31795|31813.8|31793.8|31825.8|31795|31811.7|31775.7|26
1645638240000|2022-02-23 17:44:00|31813|31793|31813.8|31793.8|31813.9|31793.9|31813|31793|15
1645638250000|2022-02-23 17:44:10|31814|31794|31811.3|31791.3|31814.4|31794.4|31811.3|31791.3|10
1645638260000|2022-02-23 17:44:20|31823.8|31773.8|31808.1|31788.1|31823.8|31795.2|31805.9|31770.4|28
1645638270000|2022-02-23 17:44:30|31808.4|31788.4|31807.5|31787.5|31810.2|31790.2|31806|31786|18
1645638280000|2022-02-23 17:44:40|31807.4|31787.4|31805.9|31785.9|31807.8|31787.8|31803.6|31783.6|23
1645638290000|2022-02-23 17:44:50|31805.6|31785.6|31805.9|31785.9|31806.7|31786.7|31805.4|31785.4|19
1645638300000|2022-02-23 17:45:00|31806.1|31786.1|31805.3|31785.3|31806.8|31786.8|31804.3|31784.3|24
1645638310000|2022-02-23 17:45:10|31805.8|31785.8|31804.2|31784.2|31805.8|31785.8|31802.4|31782.4|18
1645638320000|2022-02-23 17:45:20|31801.7|31781.7|31804.3|31784.3|31805|31785|31801.4|31781.4|19
1645638330000|2022-02-23 17:45:30|31804.4|31784.4|31799.7|31779.7|31804.7|31784.7|31799.7|31779.7|22
1645638340000|2022-02-23 17:45:40|31802|31782|31803.8|31783.8|31805.1|31785.1|31802|31782|15
1645638350000|2022-02-23 17:45:50|31803.9|31783.9|31803.5|31783.5|31804.8|31784.8|31803.4|31783.4|16
1645638360000|2022-02-23 17:46:00|31803.7|31783.7|31803.2|31783.2|31804.3|31784.3|31802.9|31782.9|15
1645638370000|2022-02-23 17:46:10|31802.1|31782.1|31800.5|31780.5|31803.4|31783.4|31799.6|31779.6|31
1645638380000|2022-02-23 17:46:20|31800.3|31780.3|31798.8|31778.8|31800.3|31780.3|31797.3|31777.3|21
1645638390000|2022-02-23 17:46:30|31798.5|31778.5|31798.9|31778.9|31800.5|31780.5|31798.5|31778.5|14
1645638400000|2022-02-23 17:46:40|31798.8|31778.8|31802.7|31782.7|31802.7|31782.7|31798.5|31778.5|12
1645638410000|2022-02-23 17:46:50|31802.5|31782.5|31804.1|31784.1|31804.8|31784.8|31801.6|31781.6|21
1645638420000|2022-02-23 17:47:00|31802.7|31782.7|31798.8|31778.8|31813.6|31782.7|31798.6|31759.9|24
1645638430000|2022-02-23 17:47:10|31798.4|31778.4|31801.1|31781.1|31801.7|31781.7|31797.3|31777.3|21
1645638440000|2022-02-23 17:47:20|31800.8|31780.8|31801.9|31781.9|31803.3|31783.3|31800.8|31780.8|18
1645638450000|2022-02-23 17:47:30|31799.7|31779.7|31802|31782|31803.8|31783.8|31799.7|31779.7|26
1645638460000|2022-02-23 17:47:40|31801.9|31781.9|31801.4|31781.4|31803.2|31783.2|31801.3|31781.3|17
1645638470000|2022-02-23 17:47:50|31801.5|31781.5|31797.7|31777.7|31801.7|31781.7|31797.5|31777.5|21
1645638480000|2022-02-23 17:48:00|31798.9|31778.9|31801|31781|31804.5|31784.5|31798.6|31778.6|24
1645638490000|2022-02-23 17:48:10|31800.5|31780.5|31800.2|31780.2|31800.9|31780.9|31799.1|31779.1|21
1645638500000|2022-02-23 17:48:20|31800.3|31780.3|31800.1|31780.1|31800.5|31780.5|31799.8|31779.8|24
1645638510000|2022-02-23 17:48:30|31799.7|31779.7|31802.3|31782.3|31803.1|31783.1|31799.7|31779.7|20
1645638520000|2022-02-23 17:48:40|31802.2|31782.2|31802.1|31782.1|31802.8|31782.8|31801.4|31781.4|14
1645638530000|2022-02-23 17:48:50|31802|31782|31802.4|31782.4|31803.1|31783.1|31801.6|31781.6|21
1645638540000|2022-02-23 17:49:00|31802.3|31782.3|31802|31782|31802.8|31782.8|31802|31782|15
1645638550000|2022-02-23 17:49:10|31801.4|31781.4|31800.7|31780.7|31801.9|31781.9|31800.4|31780.4|13
1645638560000|2022-02-23 17:49:20|31800.6|31780.6|31803.1|31783.1|31804.7|31784.7|31800.6|31780.6|14
1645638570000|2022-02-23 17:49:30|31803.4|31783.4|31804.9|31784.9|31807.3|31787.3|31802.7|31782.7|18
1645638580000|2022-02-23 17:49:40|31805|31785|31805.9|31785.9|31807.8|31787.8|31804.9|31784.9|18
1645638590000|2022-02-23 17:49:50|31807.2|31787.2|31806.8|31786.8|31807.9|31787.9|31806.8|31786.8|15
1645638600000|2022-02-23 17:50:00|31805.9|31785.9|31805|31785|31807.2|31787.2|31804.9|31784.9|16
1645638610000|2022-02-23 17:50:10|31805.9|31785.9|31807.2|31787.2|31809.4|31789.4|31805.8|31785.8|23
1645638620000|2022-02-23 17:50:20|31810.2|31790.2|31810.4|31790.4|31811|31791|31808.9|31788.9|18
1645638630000|2022-02-23 17:50:30|31810.5|31790.5|31811.5|31791.5|31811.8|31791.8|31810.4|31790.4|21
1645638640000|2022-02-23 17:50:40|31811.3|31791.3|31812.5|31792.5|31814|31794|31810.7|31790.7|21
1645638650000|2022-02-23 17:50:50|31812.3|31792.3|31812.6|31792.6|31813.1|31793.1|31812.3|31792.3|13
1645638660000|2022-02-23 17:51:00|31811.8|31791.8|31811.7|31791.7|31812.5|31792.5|31810.3|31790.3|14
1645638670000|2022-02-23 17:51:10|31811.5|31791.5|31812.9|31792.9|31813.9|31793.9|31811.3|31791.3|20
1645638680000|2022-02-23 17:51:20|31812.8|31792.8|31814.9|31794.9|31816.8|31796.8|31812.7|31792.7|17
1645638690000|2022-02-23 17:51:30|31814.8|31794.8|31815.2|31795.2|31816.7|31796.7|31814.6|31794.6|16
1645638700000|2022-02-23 17:51:40|31815.5|31795.5|31812.9|31792.9|31815.5|31795.5|31812.6|31792.6|27
1645638710000|2022-02-23 17:51:50|31812.8|31792.8|31813.6|31793.6|31813.6|31793.6|31812.5|31792.5|21
1645638720000|2022-02-23 17:52:00|31813.8|31793.8|31814.6|31794.6|31814.9|31794.9|31812.1|31792.1|13
1645638730000|2022-02-23 17:52:10|31814.7|31794.7|31825|31805|31841.2|31807.1|31814.7|31787.2|29
1645638740000|2022-02-23 17:52:20|31825.3|31805.3|31829.5|31809.5|31829.7|31809.7|31825.3|31805.3|13
1645638750000|2022-02-23 17:52:30|31829.4|31809.4|31829.6|31809.6|31832|31812|31829|31809|18
1645638760000|2022-02-23 17:52:40|31829.8|31809.8|31832.9|31812.9|31834.3|31814.3|31829.4|31809.4|26
1645638770000|2022-02-23 17:52:50|31832.7|31812.7|31833.8|31813.8|31834.5|31814.5|31832.2|31812.2|20
1645638780000|2022-02-23 17:53:00|31834|31814|31833.6|31813.6|31834.1|31814.1|31833.2|31813.2|9
1645638790000|2022-02-23 17:53:10|31833.2|31813.2|31833.8|31813.8|31848.1|31814.4|31832.7|31797|23
1645638800000|2022-02-23 17:53:20|31834|31814|31835.4|31815.4|31835.4|31815.4|31833.1|31813.1|18
1645638810000|2022-02-23 17:53:30|31835|31815|31835.5|31815.5|31836.5|31816.5|31834.1|31814.1|14
1645638820000|2022-02-23 17:53:40|31835.6|31815.6|31833.3|31813.3|31835.9|31815.9|31833.1|31813.1|22
1645638830000|2022-02-23 17:53:50|31833.7|31813.7|31833.9|31813.9|31835.9|31815.9|31833.3|31813.3|21
1645638840000|2022-02-23 17:54:00|31833.8|31813.8|31833.5|31813.5|31833.8|31813.8|31831.8|31811.8|24
1645638850000|2022-02-23 17:54:10|31834|31814|31832.4|31812.4|31834.3|31814.3|31832.2|31812.2|28
1645638860000|2022-02-23 17:54:20|31832.9|31812.9|31831.8|31811.8|31833.1|31813.1|31830.6|31810.6|21
1645638870000|2022-02-23 17:54:30|31831.4|31811.4|31828.8|31808.8|31832|31812|31828.4|31808.4|21
1645638880000|2022-02-23 17:54:40|31829.3|31809.3|31829.3|31809.3|31830.2|31810.2|31828.8|31808.8|15
1645638890000|2022-02-23 17:54:50|31829.8|31809.8|31830.3|31810.3|31831.4|31811.4|31829.5|31809.5|14
1645638900000|2022-02-23 17:55:00|31830.1|31810.1|31830.4|31810.4|31831.2|31811.2|31829.8|31809.8|26
1645638910000|2022-02-23 17:55:10|31828.9|31808.9|31829.1|31809.1|31829.8|31809.8|31828.8|31808.8|8
1645638920000|2022-02-23 17:55:20|31828.9|31808.9|31828.6|31808.6|31832.3|31812.3|31828.6|31808.6|13
1645638930000|2022-02-23 17:55:30|31828.8|31808.8|31842.2|31792.2|31842.8|31808.8|31826.6|31791.7|13
1645638940000|2022-02-23 17:55:40|31842.3|31792.3|31844.4|31794.4|31845.9|31795.9|31842.3|31792.3|15
1645638950000|2022-02-23 17:55:50|31844.6|31794.6|31843|31793|31845.1|31795.1|31842.9|31792.9|15
1645638960000|2022-02-23 17:56:00|31842.8|31792.8|31829.7|31809.7|31845.6|31810.1|31829.1|31792.6|22
1645638970000|2022-02-23 17:56:10|31829.6|31809.6|31830.2|31810.2|31831.4|31811.4|31828.8|31808.8|17
1645638980000|2022-02-23 17:56:20|31830|31810|31828.6|31808.6|31830.4|31810.4|31828.3|31808.3|17
1645638990000|2022-02-23 17:56:30|31828.3|31808.3|31838.8|31788.8|31839.1|31808.9|31824.6|31788.7|23
1645639000000|2022-02-23 17:56:40|31838.9|31788.9|31840.3|31790.3|31840.6|31790.6|31838.7|31788.7|16
1645639010000|2022-02-23 17:56:50|31840.5|31790.5|31826.3|31806.3|31840.6|31807.1|31826.3|31790.4|15
1645639020000|2022-02-23 17:57:00|31826.1|31806.1|31825.7|31805.7|31826.3|31806.3|31825.1|31805.1|10
1645639030000|2022-02-23 17:57:10|31825.9|31805.9|31826.7|31806.7|31830.2|31810.2|31825.9|31805.9|11
1645639040000|2022-02-23 17:57:20|31826.9|31806.9|31826.3|31806.3|31827.1|31807.1|31826|31806|12
1645639050000|2022-02-23 17:57:30|31825.2|31805.2|31826.2|31806.2|31827|31807|31824.8|31804.8|19
1645639060000|2022-02-23 17:57:40|31828.7|31808.7|31826.5|31806.5|31828.7|31808.7|31825.2|31805.2|26
1645639070000|2022-02-23 17:57:50|31826.6|31806.6|31825.5|31805.5|31827.1|31807.1|31825.2|31805.2|14
1645639080000|2022-02-23 17:58:00|31826.1|31806.1|31827.4|31807.4|31827.4|31807.4|31825.3|31805.3|18
1645639090000|2022-02-23 17:58:10|31826.8|31806.8|31825.9|31805.9|31827|31807|31825.2|31805.2|17
1645639100000|2022-02-23 17:58:20|31824.8|31804.8|31823.1|31803.1|31825.5|31805.5|31821.3|31801.3|22
1645639110000|2022-02-23 17:58:30|31823.9|31803.9|31836.8|31786.8|31836.9|31803.9|31821.9|31785.1|23
1645639120000|2022-02-23 17:58:40|31836.6|31786.6|31838.7|31788.7|31839.7|31789.7|31836.6|31786.6|20
1645639130000|2022-02-23 17:58:50|31839.5|31789.5|31838.8|31788.8|31839.6|31789.6|31838.7|31788.7|15
1645639140000|2022-02-23 17:59:00|31837.4|31787.4|31834.9|31784.9|31838|31805.9|31821.4|31784.9|25
1645639150000|2022-02-23 17:59:10|31835.5|31785.5|31836.9|31786.9|31836.9|31800.9|31819|31783.6|20
1645639160000|2022-02-23 17:59:20|31836.8|31786.8|31822.1|31802.1|31837.7|31802.6|31821.4|31786.5|17
1645639170000|2022-02-23 17:59:30|31822.4|31802.4|31821.6|31801.6|31822.5|31802.5|31820.7|31800.7|17
1645639180000|2022-02-23 17:59:40|31821.5|31801.5|31819.3|31799.3|31821.8|31801.8|31819.3|31799.3|15
1645639190000|2022-02-23 17:59:50|31819|31799|31833.3|31783.3|31834.1|31800.9|31817.4|31780|24
1645639200000|2022-02-23 18:00:00|31833.9|31783.9|31821.5|31801.5|31836.1|31805|31819|31783.6|30
1645639210000|2022-02-23 18:00:10|31819.2|31799.2|31837.8|31787.8|31838.6|31806.2|31818.8|31784|28
1645639220000|2022-02-23 18:00:20|31838.8|31788.8|31823|31803|31838.8|31806.4|31822.6|31788.2|27
1645639230000|2022-02-23 18:00:30|31822.7|31802.7|31821.4|31801.4|31823.4|31803.4|31821.3|31801.3|15
1645639240000|2022-02-23 18:00:40|31821.8|31801.8|31820.7|31800.7|31821.8|31801.8|31819.7|31799.7|18
1645639250000|2022-02-23 18:00:50|31820.1|31800.1|31823.3|31803.3|31823.3|31803.3|31820|31800|17
1645639260000|2022-02-23 18:01:00|31823.4|31803.4|31823.3|31803.3|31825.4|31805.4|31822|31802|16
1645639270000|2022-02-23 18:01:10|31823.9|31803.9|31825.2|31805.2|31826.6|31806.6|31822.1|31802.1|19
1645639280000|2022-02-23 18:01:20|31825.3|31805.3|31840|31790|31840.6|31805.3|31824.8|31789.4|19
1645639290000|2022-02-23 18:01:30|31839.6|31789.6|31837.4|31787.4|31840|31790|31837.3|31787.3|18
1645639300000|2022-02-23 18:01:40|31837.2|31787.2|31835|31785|31837.3|31801.3|31820|31784|27
1645639310000|2022-02-23 18:01:50|31834.7|31784.7|31834.1|31784.1|31834.8|31784.8|31833.8|31783.8|25
1645639320000|2022-02-23 18:02:00|31834.2|31784.2|31832.3|31782.3|31834.6|31784.6|31830.9|31780.9|21
1645639330000|2022-02-23 18:02:10|31832.8|31782.8|31832.3|31782.3|31832.8|31782.8|31832.2|31782.2|13
1645639340000|2022-02-23 18:02:20|31831.5|31781.5|31831.9|31781.9|31832.3|31782.3|31831.3|31781.3|10
1645639350000|2022-02-23 18:02:30|31832.2|31782.2|31833.8|31783.8|31834.6|31784.6|31831.2|31781.2|13
1645639360000|2022-02-23 18:02:40|31833.3|31783.3|31834.4|31784.4|31835|31785|31831.4|31781.4|16
1645639370000|2022-02-23 18:02:50|31833.5|31783.5|31832.5|31782.5|31833.9|31783.9|31832|31782|10
1645639380000|2022-02-23 18:03:00|31832.6|31782.6|31829.9|31779.9|31834.7|31784.7|31829.6|31779.6|22
1645639390000|2022-02-23 18:03:10|31830.1|31780.1|31830.5|31780.5|31831.1|31781.1|31829.6|31779.6|23
1645639400000|2022-02-23 18:03:20|31830.6|31780.6|31831.2|31781.2|31831.2|31781.2|31830.5|31780.5|11
1645639410000|2022-02-23 18:03:30|31830.7|31780.7|31835.8|31785.8|31836.1|31786.1|31830.7|31780.7|18
1645639420000|2022-02-23 18:03:40|31834.8|31784.8|31834.2|31784.2|31836.6|31786.6|31833.6|31783.6|19
1645639430000|2022-02-23 18:03:50|31834.5|31784.5|31837.2|31787.2|31837.9|31787.9|31834.2|31784.2|20
1645639440000|2022-02-23 18:04:00|31837|31787|31838.8|31788.8|31839.6|31789.6|31837|31787|18
1645639450000|2022-02-23 18:04:10|31838.2|31788.2|31837.3|31787.3|31838.9|31788.9|31836.9|31786.9|22
1645639460000|2022-02-23 18:04:20|31837.9|31787.9|31837.3|31787.3|31837.9|31787.9|31836.9|31786.9|15
1645639470000|2022-02-23 18:04:30|31837.2|31787.2|31836.8|31786.8|31840.7|31790.7|31836|31786|16
1645639480000|2022-02-23 18:04:40|31836.5|31786.5|31837|31787|31837.8|31787.8|31835.6|31785.6|16
1645639490000|2022-02-23 18:04:50|31836.2|31786.2|31836.4|31786.4|31837.2|31787.2|31836.2|31786.2|11
1645639500000|2022-02-23 18:05:00|31836.6|31786.6|31825.5|31805.5|31839.8|31807.4|31825.4|31785.8|12
1645639510000|2022-02-23 18:05:10|31825.1|31805.1|31838.6|31788.6|31838.6|31805.1|31824.2|31786.9|20
1645639520000|2022-02-23 18:05:20|31838.5|31788.5|31840.1|31790.1|31840.1|31790.1|31838.4|31788.4|11
1645639530000|2022-02-23 18:05:30|31840.9|31790.9|31838.2|31788.2|31841|31791|31837.6|31787.6|20
1645639540000|2022-02-23 18:05:40|31838.4|31788.4|31841|31791|31841.5|31791.5|31838.4|31788.4|13
1645639550000|2022-02-23 18:05:50|31840.8|31790.8|31840.4|31790.4|31840.9|31790.9|31840.2|31790.2|15
1645639560000|2022-02-23 18:06:00|31840.5|31790.5|31840.6|31790.6|31841.5|31808.8|31824.8|31789.2|19
1645639570000|2022-02-23 18:06:10|31840.7|31790.7|31840.9|31790.9|31842.1|31792.1|31839.1|31789.1|26
1645639580000|2022-02-23 18:06:20|31840.7|31790.7|31826.7|31776.7|31840.9|31790.9|31824.4|31773.1|34
1645639590000|2022-02-23 18:06:30|31825.5|31775.5|31832.3|31782.3|31832.6|31782.6|31825.4|31775.4|30
1645639600000|2022-02-23 18:06:40|31833|31783|31831.8|31781.8|31834.3|31784.3|31831.7|31781.7|24
1645639610000|2022-02-23 18:06:50|31831.7|31781.7|31834.4|31784.4|31836.3|31786.3|31831.6|31781.6|29
1645639620000|2022-02-23 18:07:00|31834.1|31784.1|31828.3|31778.3|31834.1|31784.1|31825.8|31775.8|26
1645639630000|2022-02-23 18:07:10|31826.7|31776.7|31826|31776|31834.1|31784.1|31824.5|31774.5|36
1645639640000|2022-02-23 18:07:20|31826.8|31776.8|31837.5|31787.5|31840.6|31801.1|31819.5|31775.9|31
1645639650000|2022-02-23 18:07:30|31836.8|31786.8|31830.9|31780.9|31838.6|31788.6|31829.5|31779.5|20
1645639660000|2022-02-23 18:07:40|31829.5|31779.5|31844.1|31794.1|31845.9|31795.9|31829.5|31779.5|24
1645639670000|2022-02-23 18:07:50|31833.5|31813.5|31843.9|31793.9|31845.5|31813.5|31831.4|31793|23
1645639680000|2022-02-23 18:08:00|31844|31794|31846.1|31796.1|31847.5|31797.5|31842.7|31792.7|22
1645639690000|2022-02-23 18:08:10|31846.2|31796.2|31846.7|31796.7|31847.1|31797.1|31845.8|31795.8|24
1645639700000|2022-02-23 18:08:20|31847|31797|31833.1|31813.1|31848.7|31814.1|31833.1|31797|24
1645639710000|2022-02-23 18:08:30|31833.4|31813.4|31832.6|31812.6|31833.4|31813.4|31832.3|31812.3|19
1645639720000|2022-02-23 18:08:40|31832.9|31812.9|31832.9|31812.9|31832.9|31812.9|31830.2|31810.2|18
1645639730000|2022-02-23 18:08:50|31832.8|31812.8|31831.3|31811.3|31832.9|31812.9|31830.6|31810.6|27
1645639740000|2022-02-23 18:09:00|31831|31811|31829.2|31809.2|31831.9|31811.9|31828.2|31808.2|29
1645639750000|2022-02-23 18:09:10|31829.3|31809.3|31832.2|31812.2|31833.1|31813.1|31828.4|31808.4|24
1645639760000|2022-02-23 18:09:20|31832.7|31812.7|31826|31806|31839.8|31812.9|31825.5|31787.9|27
1645639770000|2022-02-23 18:09:30|31825.3|31805.3|31837.4|31787.4|31837.4|31807.2|31822.3|31786.9|28
1645639780000|2022-02-23 18:09:40|31823.2|31803.2|31824|31804|31824.4|31804.4|31822.1|31802.1|23
1645639790000|2022-02-23 18:09:50|31824.2|31804.2|31824.7|31804.7|31825.7|31805.7|31823.8|31803.8|21
1645639800000|2022-02-23 18:10:00|31824.9|31804.9|31826.5|31806.5|31827.7|31807.7|31824.8|31804.8|17
1645639810000|2022-02-23 18:10:10|31823.5|31803.5|31825.3|31805.3|31825.9|31805.9|31823.5|31803.5|18
1645639820000|2022-02-23 18:10:20|31825.6|31805.6|31826.4|31806.4|31826.8|31806.8|31824.2|31804.2|12
1645639830000|2022-02-23 18:10:30|31825.9|31805.9|31827.7|31807.7|31828.9|31808.9|31825.6|31805.6|13
1645639840000|2022-02-23 18:10:40|31823.5|31803.5|31823.6|31803.6|31835.5|31807.1|31823.2|31785.5|15
1645639850000|2022-02-23 18:10:50|31824.5|31804.5|31823.2|31803.2|31825|31805|31822.6|31802.6|12
1645639860000|2022-02-23 18:11:00|31822.5|31802.5|31822.1|31802.1|31825.3|31805.3|31821.8|31801.8|19
1645639870000|2022-02-23 18:11:10|31822.3|31802.3|31820.6|31800.6|31822.3|31802.3|31820.6|31800.6|14
1645639880000|2022-02-23 18:11:20|31820.9|31800.9|31820.2|31800.2|31822.4|31802.4|31819.8|31799.8|12
1645639890000|2022-02-23 18:11:30|31818.2|31798.2|31820.5|31800.5|31822.9|31802.9|31818.2|31798.2|17
1645639900000|2022-02-23 18:11:40|31821.5|31801.5|31819.2|31799.2|31821.5|31801.5|31818.8|31798.8|20
1645639910000|2022-02-23 18:11:50|31820|31800|31821.4|31801.4|31821.7|31801.7|31819.8|31799.8|17
1645639920000|2022-02-23 18:12:00|31820.5|31800.5|31821.8|31801.8|31821.8|31801.8|31820.2|31800.2|22
1645639930000|2022-02-23 18:12:10|31821.7|31801.7|31822.6|31802.6|31823.2|31803.2|31820.7|31800.7|16
1645639940000|2022-02-23 18:12:20|31822.5|31802.5|31822.3|31802.3|31823.4|31803.4|31821.1|31801.1|21
1645639950000|2022-02-23 18:12:30|31824.4|31804.4|31824.1|31804.1|31824.4|31804.4|31822.3|31802.3|16
1645639960000|2022-02-23 18:12:40|31824.2|31804.2|31822.8|31802.8|31824.2|31804.2|31821.8|31801.8|14
1645639970000|2022-02-23 18:12:50|31822.2|31802.2|31822.8|31802.8|31823.5|31803.5|31822.1|31802.1|12
1645639980000|2022-02-23 18:13:00|31825.5|31805.5|31824.2|31804.2|31826|31806|31823.8|31803.8|19
1645639990000|2022-02-23 18:13:10|31824.6|31804.6|31823.2|31803.2|31839.4|31804.9|31823.1|31787.9|28
1645640000000|2022-02-23 18:13:20|31822.8|31802.8|31824.8|31804.8|31825.2|31805.2|31822.8|31802.8|22
1645640010000|2022-02-23 18:13:30|31824|31804|31823.5|31803.5|31825.6|31805.6|31823.1|31803.1|23
1645640020000|2022-02-23 18:13:40|31822.7|31802.7|31822.5|31802.5|31840.1|31806.7|31821.9|31788.3|24
1645640030000|2022-02-23 18:13:50|31823.7|31803.7|31835|31785|31837.3|31803.7|31821|31785|20
1645640040000|2022-02-23 18:14:00|31835.6|31785.6|31834.1|31784.1|31835.6|31802.7|31819.5|31784.1|17
1645640050000|2022-02-23 18:14:10|31834.2|31784.2|31821.8|31801.8|31836.1|31802.5|31821.7|31784.2|17
1645640060000|2022-02-23 18:14:20|31821.9|31801.9|31821.4|31801.4|31823.6|31803.6|31821.2|31801.2|18
1645640070000|2022-02-23 18:14:30|31821.2|31801.2|31823.1|31803.1|31825.3|31805.3|31821.2|31801.2|21
1645640080000|2022-02-23 18:14:40|31823.3|31803.3|31826.3|31806.3|31826.3|31806.3|31823|31803|16
1645640090000|2022-02-23 18:14:50|31825.3|31805.3|31824.3|31804.3|31826.7|31806.7|31823.9|31803.9|19
1645640100000|2022-02-23 18:15:00|31824.4|31804.4|31841|31791|31841|31804.5|31824.2|31787.9|23
1645640110000|2022-02-23 18:15:10|31840.5|31790.5|31841.5|31791.5|31843.1|31793.1|31840.4|31790.4|22
1645640120000|2022-02-23 18:15:20|31841.2|31791.2|31842.3|31792.3|31842.4|31809.4|31827.9|31789.8|18
1645640130000|2022-02-23 18:15:30|31842.4|31792.4|31843.3|31793.3|31844.9|31794.9|31842|31792|17
1645640140000|2022-02-23 18:15:40|31844.5|31794.5|31843|31793|31844.5|31794.5|31841.9|31791.9|16
1645640150000|2022-02-23 18:15:50|31845|31795|31827.9|31807.9|31845|31808|31827.9|31790.2|20
1645640160000|2022-02-23 18:16:00|31827.6|31807.6|31824.3|31804.3|31828.9|31808.9|31824.1|31804.1|20
1645640170000|2022-02-23 18:16:10|31825|31805|31824.8|31804.8|31825.1|31805.1|31823.7|31803.7|19
1645640180000|2022-02-23 18:16:20|31825|31805|31824.2|31804.2|31825|31805|31822.2|31802.2|15
1645640190000|2022-02-23 18:16:30|31823.1|31803.1|31837.6|31787.6|31838.2|31803.4|31822.5|31787|19
1645640200000|2022-02-23 18:16:40|31838|31788|31838.5|31788.5|31838.8|31788.8|31837.4|31787.4|14
1645640210000|2022-02-23 18:16:50|31837.8|31787.8|31837.6|31787.6|31837.9|31787.9|31837.1|31787.1|12
1645640220000|2022-02-23 18:17:00|31837.5|31787.5|31822.7|31802.7|31837.8|31805.4|31822.5|31786.1|19
1645640230000|2022-02-23 18:17:10|31836.9|31786.9|31838.4|31788.4|31838.8|31788.8|31836.9|31786.9|10
1645640240000|2022-02-23 18:17:20|31838.3|31788.3|31840.2|31790.2|31840.6|31790.6|31837.9|31787.9|15
1645640250000|2022-02-23 18:17:30|31839.9|31789.9|31839.3|31789.3|31840.2|31790.2|31838.6|31788.6|12
1645640260000|2022-02-23 18:17:40|31839.7|31789.7|31838.4|31788.4|31839.8|31789.8|31837.6|31787.6|14
1645640270000|2022-02-23 18:17:50|31837|31787|31825|31805|31837.9|31806.2|31823.9|31787|12
1645640280000|2022-02-23 18:18:00|31824|31804|31825.4|31805.4|31827.1|31807.1|31822.6|31802.6|19
1645640290000|2022-02-23 18:18:10|31825.8|31805.8|31826.5|31806.5|31827|31807|31825|31805|18
1645640300000|2022-02-23 18:18:20|31826.3|31806.3|31828.1|31808.1|31828.5|31808.5|31826.3|31806.3|11
1645640310000|2022-02-23 18:18:30|31828.4|31808.4|31841.2|31791.2|31841.2|31808.9|31825.4|31791.1|17
1645640320000|2022-02-23 18:18:40|31840|31790|31838.5|31788.5|31841.1|31791.1|31838.5|31788.5|15
1645640330000|2022-02-23 18:18:50|31839.9|31789.9|31826.1|31806.1|31840.2|31808.2|31826.1|31789.1|12
1645640340000|2022-02-23 18:19:00|31826.2|31806.2|31839.4|31789.4|31839.4|31806.6|31825.3|31788.8|17
1645640350000|2022-02-23 18:19:10|31839.3|31789.3|31842.8|31792.8|31843.3|31793.3|31839.3|31789.3|17
1645640360000|2022-02-23 18:19:20|31843|31793|31841.4|31791.4|31843|31793|31841.4|31791.4|16
1645640370000|2022-02-23 18:19:30|31841.6|31791.6|31841.4|31791.4|31842|31792|31840|31790|14
1645640380000|2022-02-23 18:19:40|31841.6|31791.6|31839.4|31789.4|31841.6|31791.6|31839.2|31789.2|13
1645640390000|2022-02-23 18:19:50|31839|31789|31839.7|31789.7|31840.2|31790.2|31839|31789|14
1645640400000|2022-02-23 18:20:00|31839.2|31789.2|31826.6|31806.6|31841.2|31807.4|31826|31789.2|14
1645640410000|2022-02-23 18:20:10|31826.7|31806.7|31826.1|31806.1|31827.6|31807.6|31826|31806|17
1645640420000|2022-02-23 18:20:20|31827.2|31807.2|31825.2|31805.2|31827.6|31807.6|31825.2|31805.2|9
1645640430000|2022-02-23 18:20:30|31825.3|31805.3|31826.3|31806.3|31840.8|31807.2|31824.8|31788.4|20
1645640440000|2022-02-23 18:20:40|31825.8|31805.8|31837.1|31787.1|31838|31806.7|31825|31787.1|14
1645640450000|2022-02-23 18:20:50|31837.2|31787.2|31824.8|31804.8|31839.1|31805.8|31824.5|31787.2|18
1645640460000|2022-02-23 18:21:00|31824.3|31804.3|31824.8|31804.8|31825.5|31805.5|31824.3|31804.3|14
1645640470000|2022-02-23 18:21:10|31825|31805|31840.1|31790.1|31840.4|31805.1|31825|31790|13
1645640480000|2022-02-23 18:21:20|31840.3|31790.3|31839.2|31789.2|31841.6|31808.6|31828.1|31789.2|15
1645640490000|2022-02-23 18:21:30|31839.5|31789.5|31826.3|31806.3|31842|31807|31825.6|31788.6|22
1645640500000|2022-02-23 18:21:40|31826.4|31806.4|31827.9|31807.9|31829.4|31809.4|31825.6|31805.6|15
1645640510000|2022-02-23 18:21:50|31829.1|31809.1|31828|31808|31829.2|31809.2|31827|31807|19
1645640520000|2022-02-23 18:22:00|31829|31809|31829.6|31809.6|31830.4|31810.4|31828.9|31808.9|9
1645640530000|2022-02-23 18:22:10|31829.8|31809.8|31829.7|31809.7|31830|31810|31827.8|31807.8|12
1645640540000|2022-02-23 18:22:20|31829.4|31809.4|31829.9|31809.9|31830.7|31810.7|31828.4|31808.4|12
1645640550000|2022-02-23 18:22:30|31830.4|31810.4|31843.9|31793.9|31844.1|31810.4|31827.4|31791.3|22
1645640560000|2022-02-23 18:22:40|31843.8|31793.8|31842.9|31792.9|31844.4|31794.4|31842.7|31792.7|15
1645640570000|2022-02-23 18:22:50|31842.8|31792.8|31829.2|31809.2|31843.1|31809.9|31829|31792.8|13
1645640580000|2022-02-23 18:23:00|31829|31809|31828.7|31808.7|31829.4|31809.4|31828.2|31808.2|13
1645640590000|2022-02-23 18:23:10|31830.4|31810.4|31831.5|31811.5|31831.5|31811.5|31828.5|31808.5|15
1645640600000|2022-02-23 18:23:20|31829.2|31809.2|31831|31811|31831.3|31811.3|31828.3|31808.3|21
1645640610000|2022-02-23 18:23:30|31830.9|31810.9|31832.8|31812.8|31832.8|31812.8|31828.7|31808.7|15
1645640620000|2022-02-23 18:23:40|31832.7|31812.7|31830.7|31810.7|31832.8|31812.8|31830|31810|21
1645640630000|2022-02-23 18:23:50|31831.3|31811.3|31833.8|31813.8|31834|31814|31831|31811|26
1645640640000|2022-02-23 18:24:00|31834|31814|31835.8|31815.8|31835.8|31815.8|31833.2|31813.2|21
1645640650000|2022-02-23 18:24:10|31835.5|31815.5|31836.8|31816.8|31838.5|31818.5|31834|31814|24
1645640660000|2022-02-23 18:24:20|31837.7|31817.7|31835.1|31815.1|31837.7|31817.7|31834.5|31814.5|22
1645640670000|2022-02-23 18:24:30|31835.5|31815.5|31836.4|31816.4|31836.4|31816.4|31834.5|31814.5|14
1645640680000|2022-02-23 18:24:40|31836.2|31816.2|31848.2|31798.2|31848.2|31816.2|31831.8|31798.1|20
1645640690000|2022-02-23 18:24:50|31848.4|31798.4|31848.7|31798.7|31848.9|31798.9|31847.5|31797.5|19
1645640700000|2022-02-23 18:25:00|31848.4|31798.4|31835.7|31815.7|31848.4|31815.9|31833.6|31798.4|23
1645640710000|2022-02-23 18:25:10|31834.2|31814.2|31856.1|31806.1|31856.1|31820.6|31833.9|31804.3|24
1645640720000|2022-02-23 18:25:20|31855.8|31805.8|31839.5|31819.5|31856|31822.2|31839.5|31805.3|17
1645640730000|2022-02-23 18:25:30|31839.6|31819.6|31846.7|31796.7|31853.6|31819.6|31838.4|31796.7|25
1645640740000|2022-02-23 18:25:40|31847.3|31797.3|31844.1|31794.1|31847.8|31797.8|31842.9|31792.9|24
1645640750000|2022-02-23 18:25:50|31844.2|31794.2|31842.8|31792.8|31844.3|31794.3|31842.6|31792.6|24
1645640760000|2022-02-23 18:26:00|31844.5|31794.5|31844.7|31794.7|31845.6|31795.6|31843.9|31793.9|14
1645640770000|2022-02-23 18:26:10|31843.7|31793.7|31844.1|31794.1|31845.8|31795.8|31843.4|31793.4|17
1645640780000|2022-02-23 18:26:20|31844.3|31794.3|31846.9|31796.9|31848.4|31798.4|31841.6|31791.6|22
1645640790000|2022-02-23 18:26:30|31846.5|31796.5|31844.2|31794.2|31847.9|31797.9|31842.4|31792.4|33
1645640800000|2022-02-23 18:26:40|31843.7|31793.7|31848.2|31798.2|31848.7|31798.7|31843.6|31793.6|18
1645640810000|2022-02-23 18:26:50|31848|31798|31832.7|31812.7|31848|31813|31832.6|31795.4|29
1645640820000|2022-02-23 18:27:00|31832.8|31812.8|31848.7|31798.7|31850.7|31816.1|31832.7|31798.7|25
1645640830000|2022-02-23 18:27:10|31847.3|31797.3|31846.6|31796.6|31848.8|31798.8|31843|31793|28
1645640840000|2022-02-23 18:27:20|31847.4|31797.4|31844.4|31794.4|31847.7|31797.7|31843.9|31793.9|16
1645640850000|2022-02-23 18:27:30|31844.6|31794.6|31844.9|31794.9|31845.1|31795.1|31843.7|31793.7|9
1645640860000|2022-02-23 18:27:40|31844.8|31794.8|31844.6|31794.6|31846|31796|31843.9|31793.9|11
1645640870000|2022-02-23 18:27:50|31843.1|31793.1|31840.7|31790.7|31843.1|31793.1|31839.7|31789.7|18
1645640880000|2022-02-23 18:28:00|31841.2|31791.2|31841|31791|31841.9|31791.9|31839.9|31789.9|15
1645640890000|2022-02-23 18:28:10|31840.8|31790.8|31841.4|31791.4|31841.7|31791.7|31840.8|31790.8|14
1645640900000|2022-02-23 18:28:20|31841.2|31791.2|31841.6|31791.6|31843.1|31793.1|31840.4|31790.4|12
1645640910000|2022-02-23 18:28:30|31841.7|31791.7|31839.8|31789.8|31841.7|31791.7|31839.2|31789.2|14
1645640920000|2022-02-23 18:28:40|31839.2|31789.2|31841.5|31791.5|31842.7|31792.7|31839.2|31789.2|15
1645640930000|2022-02-23 18:28:50|31842|31792|31841.2|31791.2|31842.1|31792.1|31840.6|31790.6|12
1645640940000|2022-02-23 18:29:00|31841.8|31791.8|31839.2|31789.2|31842.2|31792.2|31839.2|31789.2|20
1645640950000|2022-02-23 18:29:10|31841|31791|31845.3|31795.3|31845.4|31795.4|31839.2|31789.2|27
1645640960000|2022-02-23 18:29:20|31845.4|31795.4|31843.4|31793.4|31845.4|31795.4|31842.2|31792.2|18
1645640970000|2022-02-23 18:29:30|31842.2|31792.2|31842.3|31792.3|31843.1|31793.1|31841.8|31791.8|18
1645640980000|2022-02-23 18:29:40|31842.7|31792.7|31844.3|31794.3|31844.7|31794.7|31841.9|31791.9|21
1645640990000|2022-02-23 18:29:50|31844.6|31794.6|31844.6|31794.6|31846.3|31796.3|31844.5|31794.5|20
1645641000000|2022-02-23 18:30:00|31844|31794|31843.4|31793.4|31845.8|31795.8|31842.7|31792.7|29
1645641010000|2022-02-23 18:30:10|31843.3|31793.3|31846.6|31796.6|31847.4|31797.4|31842.4|31792.4|20
1645641020000|2022-02-23 18:30:20|31846.8|31796.8|31844.6|31794.6|31848.2|31798.2|31843.3|31793.3|24
1645641030000|2022-02-23 18:30:30|31843.7|31793.7|31842.7|31792.7|31844.2|31794.2|31842.1|31792.1|20
1645641040000|2022-02-23 18:30:40|31842.5|31792.5|31840.5|31790.5|31842.8|31792.8|31838.4|31788.4|30
1645641050000|2022-02-23 18:30:50|31842.8|31792.8|31842.2|31792.2|31844|31794|31841.4|31791.4|21
1645641060000|2022-02-23 18:31:00|31842.1|31792.1|31842.7|31792.7|31843.4|31793.4|31841.7|31791.7|18
1645641070000|2022-02-23 18:31:10|31842.6|31792.6|31843|31793|31843.1|31793.1|31842.5|31792.5|14
1645641080000|2022-02-23 18:31:20|31841.6|31791.6|31843.7|31793.7|31844.9|31794.9|31841.6|31791.6|16
1645641090000|2022-02-23 18:31:30|31843.6|31793.6|31841.5|31791.5|31844.1|31794.1|31840.1|31790.1|20
1645641100000|2022-02-23 18:31:40|31841.2|31791.2|31840.7|31790.7|31842.6|31792.6|31840.3|31790.3|17
1645641110000|2022-02-23 18:31:50|31840.5|31790.5|31844.6|31794.6|31846.3|31796.3|31840.2|31790.2|13
1645641120000|2022-02-23 18:32:00|31844.9|31794.9|31844.1|31794.1|31845.1|31795.1|31843|31793|20
1645641130000|2022-02-23 18:32:10|31842|31792|31842.1|31792.1|31843|31793|31840.9|31790.9|19
1645641140000|2022-02-23 18:32:20|31841.6|31791.6|31842.5|31792.5|31843.7|31793.7|31841.4|31791.4|19
1645641150000|2022-02-23 18:32:30|31842.9|31792.9|31843|31793|31843.4|31793.4|31841.5|31791.5|13
1645641160000|2022-02-23 18:32:40|31843.4|31793.4|31842.7|31792.7|31843.4|31793.4|31842.1|31792.1|14
1645641170000|2022-02-23 18:32:50|31842.9|31792.9|31842|31792|31843|31793|31841.6|31791.6|15
1645641180000|2022-02-23 18:33:00|31844|31794|31830|31810|31844.5|31810|31830|31792.4|22
1645641190000|2022-02-23 18:33:10|31843.3|31793.3|31845.6|31795.6|31845.6|31795.6|31838.3|31788.3|15
1645641200000|2022-02-23 18:33:20|31845.2|31795.2|31842.7|31792.7|31845.2|31795.2|31840.5|31790.5|25
1645641210000|2022-02-23 18:33:30|31842.9|31792.9|31841.4|31791.4|31843.2|31793.2|31840.8|31790.8|17
1645641220000|2022-02-23 18:33:40|31842.5|31792.5|31840.7|31790.7|31842.5|31792.5|31840.7|31790.7|17
1645641230000|2022-02-23 18:33:50|31840.9|31790.9|31843.7|31793.7|31843.7|31793.7|31840.7|31790.7|13
1645641240000|2022-02-23 18:34:00|31844.5|31794.5|31841.2|31791.2|31844.5|31794.5|31840.9|31790.9|22
1645641250000|2022-02-23 18:34:10|31841.4|31791.4|31844.4|31794.4|31844.4|31794.4|31841.4|31791.4|13
1645641260000|2022-02-23 18:34:20|31841.7|31791.7|31841.2|31791.2|31842.6|31792.6|31840.7|31790.7|16
1645641270000|2022-02-23 18:34:30|31841.8|31791.8|31842.9|31792.9|31842.9|31792.9|31840.5|31790.5|17
1645641280000|2022-02-23 18:34:40|31842.4|31792.4|31843.5|31793.5|31843.6|31793.6|31842.1|31792.1|14
1645641290000|2022-02-23 18:34:50|31843.2|31793.2|31841.1|31791.1|31843.4|31793.4|31841|31791|16
1645641300000|2022-02-23 18:35:00|31841.2|31791.2|31840.7|31790.7|31844.2|31809.8|31829.1|31790.4|25
1645641310000|2022-02-23 18:35:10|31841|31791|31840.8|31790.8|31842.1|31792.1|31840.1|31790.1|14
1645641320000|2022-02-23 18:35:20|31841.4|31791.4|31842.5|31792.5|31843.5|31793.5|31841.4|31791.4|16
1645641330000|2022-02-23 18:35:30|31842.4|31792.4|31841.4|31791.4|31842.7|31792.7|31841|31791|7
1645641340000|2022-02-23 18:35:40|31841.3|31791.3|31840.4|31790.4|31841.7|31791.7|31840.3|31790.3|12
1645641350000|2022-02-23 18:35:50|31840.1|31790.1|31843.4|31793.4|31843.4|31793.4|31840.1|31790.1|17
1645641360000|2022-02-23 18:36:00|31843.1|31793.1|31841|31791|31843.1|31793.1|31841|31791|11
1645641370000|2022-02-23 18:36:10|31840.5|31790.5|31840.9|31790.9|31840.9|31790.9|31839.1|31789.1|11
1645641380000|2022-02-23 18:36:20|31840.8|31790.8|31839.2|31789.2|31843.2|31793.2|31839.2|31789.2|17
1645641390000|2022-02-23 18:36:30|31838.5|31788.5|31839.9|31789.9|31840.1|31790.1|31838.5|31788.5|12
1645641400000|2022-02-23 18:36:40|31839.2|31789.2|31839.2|31789.2|31840.1|31790.1|31839.2|31789.2|10
1645641410000|2022-02-23 18:36:50|31839.4|31789.4|31838.1|31788.1|31839.6|31789.6|31836.2|31786.2|21
1645641420000|2022-02-23 18:37:00|31836.8|31786.8|31834.8|31784.8|31837.4|31804.7|31824.7|31784.2|22
1645641430000|2022-02-23 18:37:10|31834.9|31784.9|31834.7|31784.7|31836.1|31786.1|31832.8|31782.8|24
1645641440000|2022-02-23 18:37:20|31833.6|31783.6|31833|31783|31834.6|31784.6|31833|31783|16
1645641450000|2022-02-23 18:37:30|31833.1|31783.1|31835.8|31785.8|31848.2|31798.2|31830.7|31780.7|23
1645641460000|2022-02-23 18:37:40|31835.7|31785.7|31833|31783|31835.7|31785.7|31833|31783|17
1645641470000|2022-02-23 18:37:50|31832.7|31782.7|31829.7|31779.7|31836.6|31802.1|31822.1|31779.7|21
1645641480000|2022-02-23 18:38:00|31833|31783|31834.2|31784.2|31835.3|31785.3|31831.7|31781.7|26
1645641490000|2022-02-23 18:38:10|31835|31785|31833.3|31783.3|31835|31785|31833.1|31783.1|21
1645641500000|2022-02-23 18:38:20|31833.5|31783.5|31833.1|31783.1|31834|31784|31832.3|31782.3|20
1645641510000|2022-02-23 18:38:30|31833.8|31783.8|31831|31781|31833.8|31783.8|31830.4|31780.4|19
1645641520000|2022-02-23 18:38:40|31830.9|31780.9|31831.3|31781.3|31831.9|31781.9|31830.7|31780.7|17
1645641530000|2022-02-23 18:38:50|31814.7|31794.7|31831.8|31781.8|31831.8|31797.4|31814.5|31780.6|17
1645641540000|2022-02-23 18:39:00|31832.1|31782.1|31831.2|31781.2|31832.5|31782.5|31831.1|31781.1|21
1645641550000|2022-02-23 18:39:10|31831.4|31781.4|31833.2|31783.2|31833.5|31783.5|31830.3|31780.3|15
1645641560000|2022-02-23 18:39:20|31833.1|31783.1|31836.5|31786.5|31836.5|31796.7|31816.1|31780.6|17
1645641570000|2022-02-23 18:39:30|31836.2|31786.2|31835.1|31785.1|31837.7|31787.7|31835|31785|16
1645641580000|2022-02-23 18:39:40|31835.2|31785.2|31835|31785|31835.3|31785.3|31834.1|31784.1|10
1645641590000|2022-02-23 18:39:50|31835.1|31785.1|31836.1|31786.1|31837.7|31787.7|31835.1|31785.1|16
1645641600000|2022-02-23 18:40:00|31833.9|31783.9|31835.6|31785.6|31835.6|31785.6|31833.2|31783.2|18
1645641610000|2022-02-23 18:40:10|31835|31785|31836.9|31786.9|31836.9|31786.9|31833.3|31783.3|19
1645641620000|2022-02-23 18:40:20|31837|31787|31834.1|31784.1|31837.1|31802.4|31820.2|31783.5|18
1645641630000|2022-02-23 18:40:30|31834.3|31784.3|31832.6|31782.6|31834.5|31784.5|31832.5|31782.5|8
1645641640000|2022-02-23 18:40:40|31833.3|31783.3|31836.4|31786.4|31836.9|31786.9|31833.3|31783.3|13
1645641650000|2022-02-23 18:40:50|31836.8|31786.8|31837.9|31787.9|31839.2|31789.2|31836.5|31786.5|11
1645641660000|2022-02-23 18:41:00|31837.5|31787.5|31837.5|31787.5|31837.8|31787.8|31836.9|31786.9|9
1645641670000|2022-02-23 18:41:10|31838.1|31788.1|31837.5|31787.5|31838.1|31788.1|31835.8|31785.8|9
1645641680000|2022-02-23 18:41:20|31837.4|31787.4|31836.7|31786.7|31840.6|31790.6|31836.7|31786.7|12
1645641690000|2022-02-23 18:41:30|31836.8|31786.8|31837|31787|31837.8|31787.8|31836.7|31786.7|11
1645641700000|2022-02-23 18:41:40|31837.4|31787.4|31835.4|31785.4|31837.5|31787.5|31835.4|31785.4|15
1645641710000|2022-02-23 18:41:50|31834.9|31784.9|31836.3|31786.3|31836.3|31786.3|31834.9|31784.9|11
1645641720000|2022-02-23 18:42:00|31836.4|31786.4|31836.5|31786.5|31838|31788|31835.8|31785.8|12
1645641730000|2022-02-23 18:42:10|31836.4|31786.4|31836.2|31786.2|31836.4|31786.4|31835.2|31785.2|11
1645641740000|2022-02-23 18:42:20|31836.1|31786.1|31836|31786|31836.8|31786.8|31835.6|31785.6|11
1645641750000|2022-02-23 18:42:30|31836.3|31786.3|31836.9|31786.9|31837.4|31787.4|31835.7|31785.7|14
1645641760000|2022-02-23 18:42:40|31836.7|31786.7|31837.1|31787.1|31837.1|31787.1|31834.5|31784.5|13
1645641770000|2022-02-23 18:42:50|31836.8|31786.8|31832.3|31782.3|31837.1|31787.1|31831.2|31781.2|22
1645641780000|2022-02-23 18:43:00|31832.8|31782.8|31834|31784|31834.1|31784.1|31831.9|31781.9|19
1645641790000|2022-02-23 18:43:10|31833.6|31783.6|31836.4|31786.4|31836.7|31786.7|31833.6|31783.6|15
1645641800000|2022-02-23 18:43:20|31836.7|31786.7|31836.1|31786.1|31837.7|31787.7|31835.9|31785.9|18
1645641810000|2022-02-23 18:43:30|31836.2|31786.2|31850.5|31800.5|31850.5|31800.5|31836.2|31786.2|18
1645641820000|2022-02-23 18:43:40|31830.3|31810.3|31834.1|31784.1|31842.6|31810.3|31826.7|31783.3|30
1645641830000|2022-02-23 18:43:50|31834.4|31784.4|31831.6|31781.6|31834.4|31784.4|31831.6|31781.6|13
1645641840000|2022-02-23 18:44:00|31832.1|31782.1|31832|31782|31832.8|31782.8|31831.8|31781.8|12
1645641850000|2022-02-23 18:44:10|31831.6|31781.6|31832.5|31782.5|31835.5|31785.5|31831.1|31781.1|22
1645641860000|2022-02-23 18:44:20|31832.6|31782.6|31833.7|31783.7|31833.7|31783.7|31832.4|31782.4|19
1645641870000|2022-02-23 18:44:30|31833|31783|31834.8|31784.8|31835.7|31785.7|31833|31783|12
1645641880000|2022-02-23 18:44:40|31835|31785|31832.8|31782.8|31835.2|31785.2|31831.6|31781.6|15
1645641890000|2022-02-23 18:44:50|31832.3|31782.3|31834.3|31784.3|31834.8|31784.8|31832.3|31782.3|14
1645641900000|2022-02-23 18:45:00|31833.8|31783.8|31831.2|31781.2|31833.8|31783.8|31830.9|31780.9|12
1645641910000|2022-02-23 18:45:10|31831.4|31781.4|31832.2|31782.2|31835.9|31785.9|31830.7|31780.7|24
1645641920000|2022-02-23 18:45:20|31832|31782|31830.3|31780.3|31832.7|31782.7|31830.3|31780.3|13
1645641930000|2022-02-23 18:45:30|31829.8|31779.8|31832.3|31782.3|31836.2|31786.2|31829.8|31779.8|19
1645641940000|2022-02-23 18:45:40|31831.6|31781.6|31833.5|31783.5|31833.5|31783.5|31831.4|31781.4|14
1645641950000|2022-02-23 18:45:50|31833.6|31783.6|31835.3|31785.3|31837.2|31787.2|31833.6|31783.6|14
1645641960000|2022-02-23 18:46:00|31834.9|31784.9|31833.4|31783.4|31835.7|31785.7|31833.1|31783.1|20
1645641970000|2022-02-23 18:46:10|31833|31783|31833.9|31783.9|31834.4|31784.4|31833|31783|12
1645641980000|2022-02-23 18:46:20|31834|31784|31834.9|31784.9|31835.6|31806.7|31822.3|31783.2|14
1645641990000|2022-02-23 18:46:30|31834.8|31784.8|31834.4|31784.4|31835.1|31785.1|31833.6|31783.6|20
1645642000000|2022-02-23 18:46:40|31834.2|31784.2|31835.5|31785.5|31835.6|31785.6|31833.4|31783.4|19
1645642010000|2022-02-23 18:46:50|31833.8|31783.8|31830.7|31780.7|31833.8|31783.8|31830.3|31780.3|10
1645642020000|2022-02-23 18:47:00|31829.9|31779.9|31829.8|31779.8|31832.9|31782.9|31828.8|31778.8|24
1645642030000|2022-02-23 18:47:10|31830|31780|31829.5|31779.5|31830.4|31780.4|31828.7|31778.7|12
1645642040000|2022-02-23 18:47:20|31829.4|31779.4|31827.6|31777.6|31829.4|31779.4|31825.9|31775.9|22
1645642050000|2022-02-23 18:47:30|31826.2|31776.2|31824.9|31774.9|31827.1|31777.1|31824.2|31774.2|26
1645642060000|2022-02-23 18:47:40|31824.5|31774.5|31825.8|31775.8|31826.1|31776.1|31824.5|31774.5|10
1645642070000|2022-02-23 18:47:50|31825.4|31775.4|31824.8|31774.8|31827.9|31777.9|31823.9|31773.9|18
1645642080000|2022-02-23 18:48:00|31826|31776|31828.2|31778.2|31829.3|31779.3|31825.6|31775.6|19
1645642090000|2022-02-23 18:48:10|31828.9|31778.9|31827.6|31777.6|31828.9|31778.9|31826|31776|17
1645642100000|2022-02-23 18:48:20|31826.9|31776.9|31830.4|31780.4|31831.5|31781.5|31826.9|31776.9|14
1645642110000|2022-02-23 18:48:30|31830.5|31780.5|31831.3|31781.3|31832|31782|31829.6|31779.6|13
1645642120000|2022-02-23 18:48:40|31831.7|31781.7|31830.8|31780.8|31831.7|31781.7|31829.9|31779.9|10
1645642130000|2022-02-23 18:48:50|31830.9|31780.9|31829.3|31779.3|31830.9|31780.9|31829.2|31779.2|8
1645642140000|2022-02-23 18:49:00|31828.9|31778.9|31831.2|31781.2|31833.4|31783.4|31828.9|31778.1|16
1645642150000|2022-02-23 18:49:10|31832|31782|31830.5|31780.5|31832.3|31782.3|31830.3|31780.3|20
1645642160000|2022-02-23 18:49:20|31830.6|31780.6|31828.2|31778.2|31831.3|31781.3|31828|31778|16
1645642170000|2022-02-23 18:49:30|31828.3|31778.3|31831.6|31781.6|31831.6|31781.6|31826.8|31776.8|12
1645642180000|2022-02-23 18:49:40|31831.7|31781.7|31829.9|31779.9|31831.7|31781.7|31829.1|31779.1|11
1645642190000|2022-02-23 18:49:50|31829.8|31779.8|31831|31781|31833.2|31783.2|31827.4|31777.4|15
1645642200000|2022-02-23 18:50:00|31830.5|31780.5|31829.6|31779.6|31830.8|31780.8|31828.3|31777.6|16
1645642210000|2022-02-23 18:50:10|31829.5|31779.5|31828.5|31778.4|31829.5|31779.5|31828.5|31778.4|17
1645642220000|2022-02-23 18:50:20|31828.9|31778.9|31830.9|31780.9|31834.1|31784.1|31828.9|31778.9|10
1645642230000|2022-02-23 18:50:30|31831.3|31781.3|31829.4|31779.4|31831.9|31781.9|31828.7|31778.7|12
1645642240000|2022-02-23 18:50:40|31833.5|31783.5|31830.7|31780.7|31833.5|31783.5|31830.7|31780.7|11
1645642250000|2022-02-23 18:50:50|31831.3|31781.3|31829.2|31778.8|31831.7|31781.7|31829.2|31778.8|15
1645642260000|2022-02-23 18:51:00|31829.5|31779.5|31833.8|31783.8|31835.3|31785.2|31828.7|31778.5|22
1645642270000|2022-02-23 18:51:10|31834.3|31784.3|31835.9|31785.9|31836.4|31786.4|31834.1|31784.1|16
1645642280000|2022-02-23 18:51:20|31835.6|31785.6|31835.1|31785.1|31836.4|31786.4|31834.7|31784.7|8
1645642290000|2022-02-23 18:51:30|31835.4|31785.4|31833.6|31783.6|31836.1|31785.8|31833.2|31783.2|10
1645642300000|2022-02-23 18:51:40|31833.5|31783.5|31837.8|31787.8|31838.2|31788.2|31832.8|31782.8|16
1645642310000|2022-02-23 18:51:50|31837.7|31787.7|31835.5|31784|31837.7|31787.7|31835.5|31784|21
1645642320000|2022-02-23 18:52:00|31835.3|31783.6|31838.3|31788.3|31838.3|31788.3|31834.4|31783.6|19
1645642330000|2022-02-23 18:52:10|31837.7|31787.7|31837.2|31787.2|31838.2|31788.2|31836.6|31786.6|9
1645642340000|2022-02-23 18:52:20|31837.3|31787.3|31837|31787|31837.3|31787.3|31835.1|31784.1|15
1645642350000|2022-02-23 18:52:30|31835.5|31785.5|31835.6|31785.6|31835.6|31785.6|31834.8|31784.8|13
1645642360000|2022-02-23 18:52:40|31834.6|31784.6|31832.9|31782.9|31834.9|31784.9|31832.4|31782.3|13
1645642370000|2022-02-23 18:52:50|31833.2|31783.2|31835.4|31785.4|31837.5|31787.5|31833.2|31783.2|7
1645642380000|2022-02-23 18:53:00|31834.9|31784.9|31834.1|31783.5|31834.9|31784.9|31832|31782|15
1645642390000|2022-02-23 18:53:10|31834|31783.1|31836.4|31786.4|31837.7|31787.7|31833.6|31782.6|14
1645642400000|2022-02-23 18:53:20|31837|31787|31836.5|31786.5|31838.9|31788.9|31835.7|31784.4|12
1645642410000|2022-02-23 18:53:30|31836.8|31786.8|31836.6|31786.6|31837.1|31787.1|31835.6|31785.6|17
1645642420000|2022-02-23 18:53:40|31837|31787|31836.9|31786.9|31837.3|31787.3|31836.7|31786.6|11
1645642430000|2022-02-23 18:53:50|31837.8|31787.8|31835.7|31785.4|31841.3|31791.3|31835.7|31784.4|12
1645642440000|2022-02-23 18:54:00|31836.1|31786.1|31842.1|31792.1|31844.9|31794.9|31835.7|31784.4|23
1645642450000|2022-02-23 18:54:10|31842.4|31792.4|31841.4|31791.4|31842.6|31792.6|31840.6|31790.6|14
1645642460000|2022-02-23 18:54:20|31841.3|31791.3|31841.9|31791.9|31842|31792|31841.3|31791.3|12
1645642470000|2022-02-23 18:54:30|31841.8|31791.8|31844.9|31794.9|31844.9|31794.9|31841.5|31791.5|14
1645642480000|2022-02-23 18:54:40|31845|31795|31844.7|31794.7|31847|31797|31844|31794|18
1645642490000|2022-02-23 18:54:50|31845|31795|31846.8|31796.8|31847.6|31797.6|31844.7|31794.7|14
1645642500000|2022-02-23 18:55:00|31846.9|31796.9|31847|31797|31847|31797|31846.4|31796.4|14
1645642510000|2022-02-23 18:55:10|31847.1|31797.1|31846.2|31796.2|31847.2|31797.2|31846|31796|6
1645642520000|2022-02-23 18:55:20|31846.1|31796.1|31849.4|31799.4|31850.2|31800.2|31846|31796|11
1645642530000|2022-02-23 18:55:30|31849.5|31799.5|31844.9|31794.9|31849.5|31799.5|31844.6|31794.6|24
1645642540000|2022-02-23 18:55:40|31845.4|31795.4|31846.1|31796.1|31846.3|31796.3|31844.9|31794.9|15
1645642550000|2022-02-23 18:55:50|31845.5|31795.5|31847.4|31797.4|31848.9|31798.9|31845.5|31795.5|15
1645642560000|2022-02-23 18:56:00|31846|31796|31844.7|31794.7|31846.2|31796.2|31843.7|31793.7|15
1645642570000|2022-02-23 18:56:10|31843.7|31793.7|31843.6|31793.6|31844|31794|31843.5|31793.5|12
1645642580000|2022-02-23 18:56:20|31844|31794|31839.7|31789.7|31844|31810.4|31827.7|31789.7|27
1645642590000|2022-02-23 18:56:30|31840.5|31790.5|31838.1|31788.1|31841.5|31791.5|31837.6|31787.6|19
1645642600000|2022-02-23 18:56:40|31838|31788|31839.6|31789.6|31840|31790|31837|31787|18
1645642610000|2022-02-23 18:56:50|31839.5|31789.5|31837.9|31787.9|31839.5|31789.5|31837.4|31787.4|16
1645642620000|2022-02-23 18:57:00|31838|31788|31836.5|31786.5|31840.3|31790.3|31834.7|31784.7|17
1645642630000|2022-02-23 18:57:10|31837.6|31787.6|31835.5|31785.5|31837.8|31802.2|31821.4|31785.5|14
1645642640000|2022-02-23 18:57:20|31835.6|31785.6|31836.1|31786.1|31836.2|31786.2|31835.3|31785.3|16
1645642650000|2022-02-23 18:57:30|31835.7|31785.7|31833.5|31783.5|31835.8|31785.8|31832.8|31782.8|20
1645642660000|2022-02-23 18:57:40|31833.6|31783.6|31833.9|31783.9|31835.4|31785.4|31833.3|31783.3|17
1645642670000|2022-02-23 18:57:50|31834|31784|31834.5|31784.5|31835.5|31785.5|31833.9|31783.9|16
1645642680000|2022-02-23 18:58:00|31834.4|31784.4|31833.9|31783.9|31834.4|31784.4|31832.9|31782.9|13
1645642690000|2022-02-23 18:58:10|31833.7|31783.7|31833.3|31783.3|31835.4|31802.6|31820.2|31782.2|20
1645642700000|2022-02-23 18:58:20|31832.3|31782.3|31825.3|31805.3|31838.7|31810.3|31825.3|31782.3|18
1645642710000|2022-02-23 18:58:30|31825.4|31805.4|31835.9|31785.9|31835.9|31806.9|31823.5|31784.9|25
1645642720000|2022-02-23 18:58:40|31835.7|31785.7|31835.9|31785.9|31837.6|31787.6|31835.1|31785.1|21
1645642730000|2022-02-23 18:58:50|31835.4|31785.4|31823.8|31803.8|31837.3|31804.8|31822.2|31784.7|19
1645642740000|2022-02-23 18:59:00|31826.4|31806.4|31835|31785|31837.6|31807.4|31821|31784.6|22
1645642750000|2022-02-23 18:59:10|31834|31784|31839.7|31789.7|31843.7|31793.7|31834|31784|24
1645642760000|2022-02-23 18:59:20|31839.2|31789.2|31824.7|31804.7|31840.5|31805.1|31824.2|31789|19
1645642770000|2022-02-23 18:59:30|31824.6|31804.6|31824.2|31804.2|31825|31805|31822.9|31802.9|16
1645642780000|2022-02-23 18:59:40|31824.3|31804.3|31824.1|31804.1|31827.5|31807.5|31824.1|31804.1|17
1645642790000|2022-02-23 18:59:50|31824.2|31804.2|31826.6|31806.6|31843|31809.7|31824.2|31793|18
1645642800000|2022-02-23 19:00:00|31837.5|31817.5|31839.3|31819.3|31860.2|31822.4|31837.5|31802.7|25
1645642810000|2022-02-23 19:00:10|31838.9|31818.9|31839|31819|31839.7|31819.7|31838.4|31818.4|16
1645642820000|2022-02-23 19:00:20|31837.9|31817.9|31836.1|31816.1|31838|31818|31835.2|31815.2|23
1645642830000|2022-02-23 19:00:30|31835.5|31815.5|31835|31815|31836.7|31816.7|31834.3|31814.3|19
1645642840000|2022-02-23 19:00:40|31835.8|31815.8|31832.7|31812.7|31849.5|31815.8|31832.1|31799.5|25
1645642850000|2022-02-23 19:00:50|31832.4|31812.4|31835.7|31815.7|31836.1|31816.1|31832.3|31812.3|27
1645642860000|2022-02-23 19:01:00|31835.6|31815.6|31851.1|31801.1|31853.5|31818.8|31835.6|31800.7|22
1645642870000|2022-02-23 19:01:10|31851.4|31801.4|31836.1|31816.1|31851.7|31816.6|31835.1|31800.4|22
1645642880000|2022-02-23 19:01:20|31836.6|31816.6|31833.5|31813.5|31836.6|31816.6|31830.6|31810.6|28
1645642890000|2022-02-23 19:01:30|31833.7|31813.7|31836|31816|31836.2|31816.2|31833.2|31813.2|16
1645642900000|2022-02-23 19:01:40|31835.7|31815.7|31835.1|31815.1|31836|31816|31834.4|31814.4|20
1645642910000|2022-02-23 19:01:50|31835.3|31815.3|31834|31814|31835.6|31815.6|31834|31814|15
1645642920000|2022-02-23 19:02:00|31849.6|31799.6|31836.7|31816.7|31852.1|31819.4|31836.3|31799.6|27
1645642930000|2022-02-23 19:02:10|31837|31817|31839.2|31819.2|31840.3|31820.3|31837|31817|22
1645642940000|2022-02-23 19:02:20|31839.1|31819.1|31853.6|31803.6|31854.5|31819.1|31839.1|31803.6|10
1645642950000|2022-02-23 19:02:30|31853.7|31803.7|31855.7|31805.7|31856.7|31821|31839.4|31803.7|25
1645642960000|2022-02-23 19:02:40|31855.6|31805.6|31843.1|31823.1|31855.8|31823.9|31842.3|31805.2|26
1645642970000|2022-02-23 19:02:50|31843.2|31823.2|31840.8|31820.8|31843.2|31823.2|31840.8|31820.8|19
1645642980000|2022-02-23 19:03:00|31841.5|31821.5|31842|31822|31844.2|31824.2|31839.7|31819.7|21
1645642990000|2022-02-23 19:03:10|31843.4|31823.4|31856.4|31806.4|31856.7|31823.4|31840.3|31805.7|24
1645643000000|2022-02-23 19:03:20|31856.5|31806.5|31842.1|31822.1|31856.6|31824.4|31840.9|31806|22
1645643010000|2022-02-23 19:03:30|31842.2|31822.2|31843.4|31823.4|31844.1|31824.1|31841.7|31821.7|14
1645643020000|2022-02-23 19:03:40|31843.3|31823.3|31843.2|31823.2|31843.3|31823.3|31842.6|31822.6|11
1645643030000|2022-02-23 19:03:50|31843.3|31823.3|31843.3|31823.3|31844|31824|31841.7|31821.7|11
1645643040000|2022-02-23 19:04:00|31843|31823|31840.8|31820.8|31843.3|31823.3|31840.8|31820.8|7
1645643050000|2022-02-23 19:04:10|31840.7|31820.7|31853.4|31803.4|31855.4|31822.4|31839.6|31802.8|20
1645643060000|2022-02-23 19:04:20|31853.9|31803.9|31854.3|31804.3|31854.9|31804.9|31853.6|31803.6|17
1645643070000|2022-02-23 19:04:30|31854.1|31804.1|31850.4|31830.4|31864.8|31831.3|31846.2|31804.1|22
1645643080000|2022-02-23 19:04:40|31850|31830|31849.2|31829.2|31865.7|31830|31848.9|31813.1|22
1645643090000|2022-02-23 19:04:50|31849.7|31829.7|31863|31813|31866|31829.7|31849.2|31810.5|16
1645643100000|2022-02-23 19:05:00|31862.6|31812.6|31859.9|31809.9|31862.6|31812.6|31859.3|31809.3|18
1645643110000|2022-02-23 19:05:10|31859.7|31809.7|31862.8|31812.8|31863.3|31813.3|31859.7|31809.7|11
1645643120000|2022-02-23 19:05:20|31862.6|31812.6|31863.3|31813.3|31863.5|31813.5|31862.6|31812.6|9
1645643130000|2022-02-23 19:05:30|31863.4|31813.4|31860.8|31810.8|31864.2|31814.2|31860.8|31810.8|22
1645643140000|2022-02-23 19:05:40|31861.2|31811.2|31863|31813|31863|31813|31861.2|31811.2|14
1645643150000|2022-02-23 19:05:50|31862.5|31812.5|31859.2|31809.2|31862.5|31812.5|31858|31808|14
1645643160000|2022-02-23 19:06:00|31859.3|31809.3|31858.8|31808.8|31859.9|31809.9|31858.8|31808.8|18
1645643170000|2022-02-23 19:06:10|31858.5|31808.5|31859.1|31809.1|31861.3|31811.3|31858.5|31808.5|9
1645643180000|2022-02-23 19:06:20|31858.8|31808.8|31858.4|31808.4|31860.1|31810.1|31858.1|31808.1|16
1645643190000|2022-02-23 19:06:30|31858.3|31808.3|31856.1|31806.1|31859.3|31809.3|31852.3|31802.3|26
1645643200000|2022-02-23 19:06:40|31856.7|31806.7|31858.1|31808.1|31859.1|31809.1|31855.9|31805.9|24
1645643210000|2022-02-23 19:06:50|31858.2|31808.2|31856.5|31806.5|31858.2|31808.2|31856.1|31806.1|16
1645643220000|2022-02-23 19:07:00|31856.6|31806.6|31854.7|31804.7|31856.8|31806.8|31854.6|31804.6|18
1645643230000|2022-02-23 19:07:10|31854.5|31804.5|31855.8|31805.8|31855.8|31805.8|31853.8|31803.8|21
1645643240000|2022-02-23 19:07:20|31855.7|31805.7|31854|31804|31855.7|31805.7|31852.5|31802.5|15
1645643250000|2022-02-23 19:07:30|31854.4|31804.4|31857.3|31807.3|31857.4|31807.4|31853.7|31803.7|17
1645643260000|2022-02-23 19:07:40|31856.8|31806.8|31855.8|31805.8|31856.8|31806.8|31854.2|31804.2|20
1645643270000|2022-02-23 19:07:50|31855.7|31805.7|31855.1|31805.1|31857.1|31807.1|31855.1|31805.1|14
1645643280000|2022-02-23 19:08:00|31855.4|31805.4|31858.5|31808.5|31859.1|31809.1|31852.9|31802.9|27
1645643290000|2022-02-23 19:08:10|31859.1|31809.1|31858.2|31808.2|31859.5|31809.5|31856.2|31806.2|18
1645643300000|2022-02-23 19:08:20|31858.1|31808.1|31856.1|31806.1|31858.5|31808.5|31855.8|31805.8|20
1645643310000|2022-02-23 19:08:30|31856.4|31806.4|31856.2|31806.2|31856.5|31806.5|31854|31804|16
1645643320000|2022-02-23 19:08:40|31854|31804|31854.1|31804.1|31854.9|31804.9|31854|31804|12
1645643330000|2022-02-23 19:08:50|31854.4|31804.4|31855.1|31805.1|31858.4|31807.9|31854.2|31804.2|19
1645643340000|2022-02-23 19:09:00|31858|31808|31857.1|31807.1|31859|31808.9|31857|31807|11
1645643350000|2022-02-23 19:09:10|31857.3|31807.3|31857.2|31807.2|31857.8|31807.8|31854.6|31804.6|19
1645643360000|2022-02-23 19:09:20|31857.6|31807.6|31857|31807|31857.6|31807.6|31856.3|31806.3|16
1645643370000|2022-02-23 19:09:30|31857.2|31807.2|31857.7|31807.7|31858.5|31808.5|31855.5|31805.5|14
1645643380000|2022-02-23 19:09:40|31857.3|31807.3|31854.9|31804.9|31857.8|31807.8|31854.9|31804.9|17
1645643390000|2022-02-23 19:09:50|31854.7|31804.7|31857.9|31807.9|31860.1|31810.1|31854|31804|23
1645643400000|2022-02-23 19:10:00|31858.3|31808.3|31857.1|31807.1|31859.3|31809.3|31855.6|31805.6|25
1645643410000|2022-02-23 19:10:10|31857.3|31807.3|31859.5|31809.5|31859.9|31809.9|31855|31805|19
1645643420000|2022-02-23 19:10:20|31859.9|31809.9|31861.8|31811.8|31863.5|31813.5|31859.6|31809.6|31
1645643430000|2022-02-23 19:10:30|31862.1|31812.1|31865|31815|31865|31830.8|31848.4|31810.4|30
1645643440000|2022-02-23 19:10:40|31863.7|31813.7|31867|31817|31867.1|31817.1|31862.4|31812.4|31
1645643450000|2022-02-23 19:10:50|31866.7|31816.7|31867|31817|31868|31818|31866.1|31816.1|20
1645643460000|2022-02-23 19:11:00|31867.3|31817.3|31866.9|31816.9|31869.2|31819.2|31866.8|31816.8|17
1645643470000|2022-02-23 19:11:10|31866.8|31816.8|31867.8|31817.8|31868.6|31818.6|31866.5|31816.5|16
1645643480000|2022-02-23 19:11:20|31853.5|31833.5|31867.5|31817.5|31867.9|31834.8|31853.5|31817.4|20
1645643490000|2022-02-23 19:11:30|31867.4|31817.4|31851.9|31831.9|31867.7|31833.1|31851.6|31816.9|16
1645643500000|2022-02-23 19:11:40|31851.8|31831.8|31867.5|31817.5|31869.7|31832.8|31851.8|31816.1|25
1645643510000|2022-02-23 19:11:50|31867.1|31817.1|31870.2|31820.2|31870.4|31835.7|31854.9|31816.6|16
1645643520000|2022-02-23 19:12:00|31869.7|31819.7|31868.8|31818.8|31869.7|31836.9|31854.9|31818.6|23
1645643530000|2022-02-23 19:12:10|31869.7|31819.7|31870.6|31820.6|31871.2|31821.2|31869.7|31819.7|15
1645643540000|2022-02-23 19:12:20|31871|31821|31856.4|31836.4|31871|31837.5|31856.4|31819.1|14
1645643550000|2022-02-23 19:12:30|31856.5|31836.5|31856|31836|31856.6|31836.6|31855.7|31835.7|16
1645643560000|2022-02-23 19:12:40|31858.8|31838.8|31867.5|31817.5|31868.9|31838.8|31852.3|31816.6|24
1645643570000|2022-02-23 19:12:50|31866.9|31816.9|31867.6|31817.6|31867.9|31817.9|31866.9|31816.9|15
1645643580000|2022-02-23 19:13:00|31869.3|31819.3|31871.2|31821.2|31871.2|31821.2|31868.7|31818.7|22
1645643590000|2022-02-23 19:13:10|31871.1|31821.1|31871.5|31821.5|31871.5|31821.5|31870.2|31820.2|15
1645643600000|2022-02-23 19:13:20|31871.6|31821.6|31870.7|31820.7|31871.6|31821.6|31870.5|31820.5|12
1645643610000|2022-02-23 19:13:30|31871|31821|31869.6|31819.6|31871|31837.5|31854.6|31818.7|22
1645643620000|2022-02-23 19:13:40|31869|31819|31869.2|31819.2|31870.7|31820.7|31868.8|31818.8|21
1645643630000|2022-02-23 19:13:50|31869.1|31819.1|31856|31836|31869.5|31836.8|31856|31819.1|11
1645643640000|2022-02-23 19:14:00|31871.7|31821.7|31869.6|31819.6|31871.7|31821.7|31869.3|31819.3|13
1645643650000|2022-02-23 19:14:10|31869.7|31819.7|31853.4|31833.4|31870.9|31833.6|31853.4|31817.3|22
1645643660000|2022-02-23 19:14:20|31853.2|31833.2|31851|31831|31866.7|31833.2|31851|31815.5|23
1645643670000|2022-02-23 19:14:30|31851.1|31831.1|31853.7|31833.7|31854.2|31834.2|31851.1|31831.1|17
1645643680000|2022-02-23 19:14:40|31853.1|31833.1|31852.9|31832.9|31853.6|31833.6|31851.7|31831.7|17
1645643690000|2022-02-23 19:14:50|31852.6|31832.6|31868.9|31818.9|31869.3|31832.6|31852.6|31818.7|9
1645643700000|2022-02-23 19:15:00|31868.7|31818.7|31871.5|31821.5|31873.6|31823.6|31868.7|31818.7|16
1645643710000|2022-02-23 19:15:10|31871.6|31821.6|31871.2|31821.2|31871.7|31821.7|31870.5|31820.5|15
1645643720000|2022-02-23 19:15:20|31871.1|31821.1|31871.8|31821.8|31871.8|31821.8|31870.3|31820.3|14
1645643730000|2022-02-23 19:15:30|31871.7|31821.7|31873.9|31823.9|31874.4|31837.9|31856.8|31821.4|18
1645643740000|2022-02-23 19:15:40|31874.3|31824.3|31873.1|31823.1|31874.5|31824.5|31872.7|31822.7|20
1645643750000|2022-02-23 19:15:50|31872.6|31822.6|31874.1|31824.1|31874.1|31824.1|31872.6|31822.6|12
1645643760000|2022-02-23 19:16:00|31874.2|31824.2|31875.2|31825.2|31875.4|31825.4|31874.1|31824.1|16
1645643770000|2022-02-23 19:16:10|31874.9|31824.9|31873.1|31823.1|31875|31825|31873.1|31823.1|19
1645643780000|2022-02-23 19:16:20|31873|31823|31874.4|31824.4|31874.4|31824.4|31873|31823|11
1645643790000|2022-02-23 19:16:30|31874|31824|31878.3|31828.3|31878.3|31828.3|31873.1|31823.1|20
1645643800000|2022-02-23 19:16:40|31877.9|31827.9|31881.2|31831.2|31881.2|31831.2|31876.7|31826.7|22
1645643810000|2022-02-23 19:16:50|31880.9|31830.9|31879.9|31829.9|31881.2|31831.2|31879.9|31829.9|11
1645643820000|2022-02-23 19:17:00|31879.4|31829.4|31879.2|31829.2|31883|31833|31877.1|31827.1|24
1645643830000|2022-02-23 19:17:10|31879|31829|31879.4|31829.4|31879.8|31829.8|31879|31829|9
1645643840000|2022-02-23 19:17:20|31879.5|31829.5|31880.9|31830.9|31883.8|31833.8|31879.5|31829.5|11
1645643850000|2022-02-23 19:17:30|31880.5|31830.5|31866.3|31846.3|31880.5|31848.3|31864.1|31827.4|20
1645643860000|2022-02-23 19:17:40|31866.4|31846.4|31865.9|31845.9|31866.8|31846.8|31864.1|31844.1|22
1645643870000|2022-02-23 19:17:50|31866.1|31846.1|31882.9|31832.9|31883.2|31847|31865.4|31831.5|16
1645643880000|2022-02-23 19:18:00|31882.5|31832.5|31876.9|31826.9|31883.3|31833.3|31875.8|31825.8|26
1645643890000|2022-02-23 19:18:10|31878.7|31828.7|31874.5|31824.5|31878.7|31828.7|31874.5|31824.5|17
1645643900000|2022-02-23 19:18:20|31874.9|31824.9|31875.9|31825.9|31876.2|31840.8|31857.8|31824|21
1645643910000|2022-02-23 19:18:30|31874.3|31824.3|31871.6|31821.6|31876.9|31842.5|31858|31821.6|20
1645643920000|2022-02-23 19:18:40|31872.8|31822.8|31874.5|31824.5|31875|31825|31872.2|31822.2|15
1645643930000|2022-02-23 19:18:50|31874.6|31824.6|31859.6|31839.6|31874.6|31840.5|31859.6|31820.8|19
1645643940000|2022-02-23 19:19:00|31857.6|31837.6|31871.3|31821.3|31871.3|31837.6|31857.6|31820.2|17
1645643950000|2022-02-23 19:19:10|31871.2|31821.2|31873.5|31823.5|31875|31825|31871.2|31821.2|12
1645643960000|2022-02-23 19:19:20|31874.5|31824.5|31874.5|31824.5|31874.9|31824.9|31871.1|31821.1|14
1645643970000|2022-02-23 19:19:30|31874.7|31824.7|31855|31835|31876.2|31837.5|31855|31820.4|29
1645643980000|2022-02-23 19:19:40|31854.9|31834.9|31857.6|31837.6|31857.6|31837.6|31854.1|31834.1|13
1645643990000|2022-02-23 19:19:50|31857.3|31837.3|31857.5|31837.5|31858.3|31838.3|31856.2|31836.2|16
1645644000000|2022-02-23 19:20:00|31857.2|31837.2|31857.7|31837.7|31859.1|31839.1|31856.5|31836.5|14
1645644010000|2022-02-23 19:20:10|31857.6|31837.6|31872.9|31822.9|31873.2|31838|31857.6|31822.6|16
1645644020000|2022-02-23 19:20:20|31872.8|31822.8|31873.4|31823.4|31874.2|31824.2|31871.6|31821.6|15
1645644030000|2022-02-23 19:20:30|31873.9|31823.9|31869.3|31819.3|31873.9|31836.7|31856.7|31819.3|16
1645644040000|2022-02-23 19:20:40|31868.3|31818.3|31855.4|31835.4|31869.6|31836.9|31855.4|31818|12
1645644050000|2022-02-23 19:20:50|31854.9|31834.9|31856.2|31836.2|31856.5|31836.5|31854.9|31834.9|15
1645644060000|2022-02-23 19:21:00|31856.3|31836.3|31855.3|31835.3|31857.9|31837.9|31855.1|31835.1|15
1645644070000|2022-02-23 19:21:10|31855.5|31835.5|31856.2|31836.2|31856.5|31836.5|31855|31835|19
1645644080000|2022-02-23 19:21:20|31854.8|31834.8|31857.5|31837.5|31857.8|31837.8|31854.7|31834.7|18
1645644090000|2022-02-23 19:21:30|31857.7|31837.7|31871.7|31821.7|31872.1|31837.7|31854.6|31821.7|16
1645644100000|2022-02-23 19:21:40|31871.5|31821.5|31889.1|31839.1|31890|31840|31855.6|31819.1|20
1645644110000|2022-02-23 19:21:50|31891.9|31841.9|31891.6|31841.6|31895.6|31845.6|31888.5|31838.5|36
1645644120000|2022-02-23 19:22:00|31891.7|31841.7|31891.8|31841.8|31894.4|31844.4|31890.8|31840.8|25
1645644130000|2022-02-23 19:22:10|31892.2|31842.2|31890.4|31840.4|31892.6|31842.6|31890.4|31840.4|17
1645644140000|2022-02-23 19:22:20|31892.3|31842.3|31890.1|31840.1|31892.3|31842.3|31889.9|31839.9|16
1645644150000|2022-02-23 19:22:30|31892.5|31842.5|31891.2|31841.2|31896.4|31859.1|31879.1|31839.4|24
1645644160000|2022-02-23 19:22:40|31891.7|31841.7|31889.1|31839.1|31891.7|31841.7|31888|31838|16
1645644170000|2022-02-23 19:22:50|31889.3|31839.3|31889.7|31838.7|31890.5|31839.3|31888.4|31838.3|17
1645644180000|2022-02-23 19:23:00|31889.4|31837.6|31890.6|31840.6|31890.6|31840.6|31889|31837.6|14
1645644190000|2022-02-23 19:23:10|31890.9|31840.9|31890.8|31840.8|31895.3|31845.3|31887.9|31837.9|21
1645644200000|2022-02-23 19:23:20|31887.4|31837.4|31889.1|31839.1|31893.8|31843.8|31884.8|31834.2|28
1645644210000|2022-02-23 19:23:30|31889.2|31839.2|31881.7|31831.7|31896|31839.2|31877.8|31827.8|29
1645644220000|2022-02-23 19:23:40|31881.4|31831.4|31881.7|31831.7|31883.7|31833.7|31881|31831|22
1645644230000|2022-02-23 19:23:50|31881.6|31831.6|31881.7|31831.7|31882.2|31832.2|31881.1|31831.1|16
1645644240000|2022-02-23 19:24:00|31882|31832|31882.2|31832.2|31882.6|31832.6|31879.4|31829.4|24
1645644250000|2022-02-23 19:24:10|31882.6|31832.6|31881.5|31831.5|31882.6|31832.6|31881.4|31831.4|17
1645644260000|2022-02-23 19:24:20|31881.6|31831.6|31886.9|31836.9|31889.8|31851.4|31871.4|31831|22
1645644270000|2022-02-23 19:24:30|31886.4|31836.4|31888.3|31838.3|31889.4|31839.4|31885|31835|28
1645644280000|2022-02-23 19:24:40|31888.7|31838.7|31887.2|31837.2|31888.9|31838.9|31886.8|31836.8|20
1645644290000|2022-02-23 19:24:50|31887.9|31837.9|31888.1|31838.1|31888.7|31838.7|31887.1|31837.1|21
1645644300000|2022-02-23 19:25:00|31888.2|31838.2|31869.9|31849.9|31888.2|31851.7|31869.9|31833.5|24
1645644310000|2022-02-23 19:25:10|31869.4|31849.4|31869.1|31849.1|31869.8|31849.8|31868.3|31848.3|12
1645644320000|2022-02-23 19:25:20|31869.5|31849.5|31871|31851|31871.5|31851.5|31869.3|31849.3|13
1645644330000|2022-02-23 19:25:30|31871.5|31851.5|31867.2|31847.2|31872.5|31852.5|31866.3|31846.3|20
1645644340000|2022-02-23 19:25:40|31866|31846|31866.7|31846.7|31867.4|31847.4|31866|31846|17
1645644350000|2022-02-23 19:25:50|31866.8|31846.8|31866.9|31846.9|31868|31848|31865.2|31845.2|27
1645644360000|2022-02-23 19:26:00|31866.6|31846.6|31865.8|31845.8|31866.8|31846.8|31865.6|31845.6|13
1645644370000|2022-02-23 19:26:10|31866.5|31846.5|31867|31847|31867|31847|31865.9|31845.9|10
1645644380000|2022-02-23 19:26:20|31865.3|31845.3|31866.8|31846.8|31867|31847|31865.2|31845.2|16
1645644390000|2022-02-23 19:26:30|31865.1|31845.1|31865.9|31845.9|31866.8|31846.8|31864.5|31844.5|22
1645644400000|2022-02-23 19:26:40|31866.4|31846.4|31865.7|31845.7|31866.8|31846.8|31865|31845|8
1645644410000|2022-02-23 19:26:50|31865.6|31845.6|31865.9|31845.9|31867.6|31847.6|31865.1|31845.1|17
1645644420000|2022-02-23 19:27:00|31865.8|31845.8|31866.4|31846.4|31867.5|31847.5|31865|31845|24
1645644430000|2022-02-23 19:27:10|31866.7|31846.7|31866.9|31846.9|31867.1|31847.1|31865.7|31845.7|16
1645644440000|2022-02-23 19:27:20|31867.2|31847.2|31866.3|31846.3|31869.9|31849.9|31865.9|31845.9|8
1645644450000|2022-02-23 19:27:30|31880.6|31830.6|31863.2|31843.2|31881.3|31844.3|31861.1|31830.6|23
1645644460000|2022-02-23 19:27:40|31862.4|31842.4|31862.7|31842.7|31863.5|31843.5|31862.3|31842.3|20
1645644470000|2022-02-23 19:27:50|31862.8|31842.8|31864.5|31844.5|31864.5|31844.5|31862.7|31842.7|17
1645644480000|2022-02-23 19:28:00|31864.6|31844.6|31887.4|31867.4|31906.4|31868.4|31863.1|31843.1|26
1645644490000|2022-02-23 19:28:10|31886.5|31866.5|31888.7|31868.7|31889.1|31869.1|31886.3|31866.3|16
1645644500000|2022-02-23 19:28:20|31886.8|31866.8|31885.4|31865.4|31886.9|31866.9|31884.1|31864.1|15
1645644510000|2022-02-23 19:28:30|31885.5|31865.5|31886.7|31866.7|31887.3|31867.3|31885.5|31865.5|13
1645644520000|2022-02-23 19:28:40|31883.2|31863.2|31890.7|31870.7|31909.7|31880.4|31882.9|31858.7|22
1645644530000|2022-02-23 19:28:50|31891.1|31871.1|31895.6|31875.6|31896|31876|31891.1|31871.1|18
1645644540000|2022-02-23 19:29:00|31895.1|31875.1|31901.3|31881.3|31902.7|31882.7|31895.1|31875.1|28
1645644550000|2022-02-23 19:29:10|31901.4|31881.4|31901|31881|31903.8|31883.8|31899.5|31879.5|25
1645644560000|2022-02-23 19:29:20|31901.2|31881.2|31900.8|31880.8|31901.9|31881.9|31899.8|31879.8|13
1645644570000|2022-02-23 19:29:30|31901.2|31881.2|31897.4|31877.4|31912.8|31881.2|31896.9|31861.2|22
1645644580000|2022-02-23 19:29:40|31897.1|31877.1|31896.6|31876.6|31897.7|31877.7|31896.6|31876.6|16
1645644590000|2022-02-23 19:29:50|31896.8|31876.8|31898.1|31878.1|31899.2|31879.2|31896.7|31876.7|16
1645644600000|2022-02-23 19:30:00|31898.7|31878.7|31913|31863|31913.1|31879.4|31895.7|31861.8|15
1645644610000|2022-02-23 19:30:10|31912.6|31862.6|31905.4|31855.4|31912.6|31862.6|31903.1|31853.1|25
1645644620000|2022-02-23 19:30:20|31905.5|31855.5|31905.4|31855.4|31905.6|31855.6|31904.5|31854.5|19
1645644630000|2022-02-23 19:30:30|31905.9|31855.9|31906|31856|31906.7|31856.7|31905.3|31855.3|21
1645644640000|2022-02-23 19:30:40|31905.8|31855.8|31890.1|31870.1|31906.6|31870.1|31890|31855.6|9
1645644650000|2022-02-23 19:30:50|31890.3|31870.3|31888.5|31868.5|31890.3|31870.3|31888.2|31868.2|19
1645644660000|2022-02-23 19:31:00|31888.4|31868.4|31888.1|31868.1|31905|31870.1|31885.6|31854.7|25
1645644670000|2022-02-23 19:31:10|31888.4|31868.4|31897.1|31877.1|31897.5|31877.5|31887.6|31867.6|25
1645644680000|2022-02-23 19:31:20|31896.8|31876.8|31896.7|31876.7|31897.4|31877.4|31895.3|31875.3|22
1645644690000|2022-02-23 19:31:30|31897|31877|31896.2|31876.2|31897|31877|31896|31876|12
1645644700000|2022-02-23 19:31:40|31896.1|31876.1|31897.6|31877.6|31897.7|31877.7|31896.1|31876.1|12
1645644710000|2022-02-23 19:31:50|31897.7|31877.7|31895.8|31875.8|31897.8|31877.8|31895.2|31875.2|13
1645644720000|2022-02-23 19:32:00|31895.9|31875.9|31895.5|31875.5|31896.7|31876.7|31893.1|31873.1|22
1645644730000|2022-02-23 19:32:10|31895.6|31875.6|31897.6|31877.6|31897.8|31877.8|31894.7|31874.7|19
1645644740000|2022-02-23 19:32:20|31897.5|31877.5|31898.2|31878.2|31898.9|31878.9|31895.7|31875.7|20
1645644750000|2022-02-23 19:32:30|31898.1|31878.1|31898.2|31878.2|31898.4|31878.4|31897.8|31877.8|14
1645644760000|2022-02-23 19:32:40|31898.1|31878.1|31898.3|31878.3|31898.8|31878.8|31898.1|31878.1|13
1645644770000|2022-02-23 19:32:50|31899.6|31879.6|31899.4|31879.4|31900.7|31880.7|31899.4|31879.4|12
1645644780000|2022-02-23 19:33:00|31899.8|31879.8|31899.5|31879.5|31899.9|31879.9|31899.3|31879.3|15
1645644790000|2022-02-23 19:33:10|31899.4|31879.4|31902.3|31882.3|31917.6|31882.4|31898.2|31864.5|25
1645644800000|2022-02-23 19:33:20|31902.1|31882.1|31929.4|31879.4|31932.8|31883.8|31902.1|31869|30
1645644810000|2022-02-23 19:33:30|31929.5|31879.5|31931|31881|31931.1|31881.1|31928.3|31878.3|15
1645644820000|2022-02-23 19:33:40|31931.1|31881.1|31933.3|31883.3|31934.6|31884.6|31929.6|31879.6|27
1645644830000|2022-02-23 19:33:50|31933|31883|31931|31881|31936.9|31886.9|31931|31881|27
1645644840000|2022-02-23 19:34:00|31931.9|31881.9|31931|31881|31932.7|31882.7|31929.7|31879.7|19
1645644850000|2022-02-23 19:34:10|31931.5|31881.5|31933.9|31883.9|31935|31885|31930.9|31880.9|14
1645644860000|2022-02-23 19:34:20|31933.4|31883.4|31934.4|31884.4|31940.3|31890.3|31933.4|31883.4|18
1645644870000|2022-02-23 19:34:30|31933.2|31883.2|31920.2|31900.2|31933.2|31902.5|31920.1|31883.2|20
1645644880000|2022-02-23 19:34:40|31920.6|31900.6|31935.1|31885.1|31935.9|31900.9|31919.9|31884.7|16
1645644890000|2022-02-23 19:34:50|31936.3|31886.3|31932.2|31882.2|31936.4|31886.4|31932.1|31882.1|17
1645644900000|2022-02-23 19:35:00|31932.1|31882.1|31916.9|31896.9|31933.2|31897.1|31915.2|31880.7|29
1645644910000|2022-02-23 19:35:10|31916.4|31896.4|31916|31896|31917.2|31897.2|31915.3|31895.3|16
1645644920000|2022-02-23 19:35:20|31915.8|31895.8|31914.9|31894.9|31915.8|31895.8|31914.9|31894.9|10
1645644930000|2022-02-23 19:35:30|31915|31895|31929.7|31879.7|31929.7|31898.2|31914|31879|14
1645644940000|2022-02-23 19:35:40|31929.1|31879.1|31917.6|31897.6|31929.9|31898|31916.6|31879.1|12
1645644950000|2022-02-23 19:35:50|31917.5|31897.5|31918.1|31898.1|31933.1|31899.9|31916.2|31880.5|19
1645644960000|2022-02-23 19:36:00|31917.7|31897.7|31916.8|31896.8|31919.8|31899.8|31916.8|31896.8|18
1645644970000|2022-02-23 19:36:10|31916.9|31896.9|31918.5|31898.5|31919.7|31899.7|31916.9|31896.9|21
1645644980000|2022-02-23 19:36:20|31931.8|31881.8|31933|31883|31933|31883|31931.8|31881.8|9
1645644990000|2022-02-23 19:36:30|31933.1|31883.1|31920.6|31900.6|31933.1|31901.6|31919.1|31883.1|14
1645645000000|2022-02-23 19:36:40|31920.1|31900.1|31932.9|31882.9|31935.1|31900.2|31918.4|31882.9|18
1645645010000|2022-02-23 19:36:50|31932.7|31882.7|31932.3|31882.3|31933|31883|31931.9|31881.9|21
1645645020000|2022-02-23 19:37:00|31932.5|31882.5|31933.2|31883.2|31933.2|31883.2|31932.1|31882.1|17
1645645030000|2022-02-23 19:37:10|31933.3|31883.3|31918.7|31898.7|31933.3|31901.3|31918.7|31882.5|10
1645645040000|2022-02-23 19:37:20|31919.1|31899.1|31919.4|31899.4|31919.6|31899.6|31918.8|31898.8|16
1645645050000|2022-02-23 19:37:30|31919.6|31899.6|31917.9|31897.9|31919.8|31899.8|31917.9|31897.9|9
1645645060000|2022-02-23 19:37:40|31917.8|31897.8|31934.6|31884.6|31936.3|31897.9|31916.8|31881.7|19
1645645070000|2022-02-23 19:37:50|31935.8|31885.8|31935.3|31885.3|31936.1|31886.1|31934.8|31884.8|16
1645645080000|2022-02-23 19:38:00|31935.5|31885.5|31923.4|31903.4|31936.7|31903.6|31923.4|31885.5|10
1645645090000|2022-02-23 19:38:10|31923.1|31903.1|31918.4|31898.4|31933.1|31903.1|31918.4|31881.1|20
1645645100000|2022-02-23 19:38:20|31918.5|31898.5|31918.9|31898.9|31919.2|31899.2|31917.5|31897.5|17
1645645110000|2022-02-23 19:38:30|31918.7|31898.7|31917|31897|31918.9|31898.9|31917|31897|7
1645645120000|2022-02-23 19:38:40|31916.9|31896.9|31919|31899|31919.7|31899.7|31916.8|31896.8|17
1645645130000|2022-02-23 19:38:50|31917.6|31897.6|31938|31885|31938|31899.4|31916.1|31879.3|25
1645645140000|2022-02-23 19:39:00|31932.8|31882.8|31932.6|31882.6|31934.6|31898|31916.3|31880.7|20
1645645150000|2022-02-23 19:39:10|31932.3|31882.3|31932.3|31882.3|31932.5|31896.5|31914.8|31881.9|16
1645645160000|2022-02-23 19:39:20|31932.4|31882.4|31931.7|31881.7|31932.5|31882.5|31931.3|31881.3|11
1645645170000|2022-02-23 19:39:30|31931.8|31881.8|31929.1|31879.1|31932.3|31882.3|31929.1|31879.1|15
1645645180000|2022-02-23 19:39:40|31929.5|31879.5|31915|31895|31931.7|31896.7|31914.8|31879|18
1645645190000|2022-02-23 19:39:50|31914.1|31894.1|31913.8|31893.8|31914.8|31894.8|31913.8|31893.8|17
1645645200000|2022-02-23 19:40:00|31930.6|31880.6|31933.8|31883.8|31935.4|31901.5|31920.6|31880.5|26
1645645210000|2022-02-23 19:40:10|31933.9|31883.9|31936.4|31886.4|31936.4|31886.4|31932.9|31882.9|18
1645645220000|2022-02-23 19:40:20|31936.3|31886.3|31936.9|31886.9|31937.2|31887.2|31934.2|31884.2|14
1645645230000|2022-02-23 19:40:30|31937|31887|31935.9|31885.9|31937|31887|31935.5|31885.5|16
1645645240000|2022-02-23 19:40:40|31935.7|31885.7|31936.5|31886.5|31937.3|31887.3|31935.5|31885.5|15
1645645250000|2022-02-23 19:40:50|31936.7|31886.7|31936.8|31886.8|31939.5|31889.5|31936.3|31886.3|21
1645645260000|2022-02-23 19:41:00|31936.9|31886.9|31936.4|31886.4|31938.4|31888.4|31936.2|31886.2|18
1645645270000|2022-02-23 19:41:10|31936.7|31886.7|31938.5|31888.5|31939|31889|31936.7|31886.7|16
1645645280000|2022-02-23 19:41:20|31938.7|31888.7|31937.3|31887.3|31938.7|31888.7|31937.3|31887.3|11
1645645290000|2022-02-23 19:41:30|31937.6|31887.6|31935.9|31885.9|31938.4|31904.5|31923.9|31885.9|11
1645645300000|2022-02-23 19:41:40|31936.2|31886.2|31937|31887|31937.3|31887.3|31935.6|31885.6|19
1645645310000|2022-02-23 19:41:50|31936.9|31886.9|31938.2|31888.2|31938.2|31888.2|31936.5|31886.5|14
1645645320000|2022-02-23 19:42:00|31938.4|31888.4|31936.7|31886.7|31938.4|31888.4|31936.7|31886.7|12
1645645330000|2022-02-23 19:42:10|31936.5|31886.5|31936.1|31886.1|31937.1|31887.1|31936|31886|12
1645645340000|2022-02-23 19:42:20|31936.2|31886.2|31923.1|31903.1|31936.2|31903.3|31922.8|31886|11
1645645350000|2022-02-23 19:42:30|31922.8|31902.8|31921.9|31901.9|31922.9|31902.9|31921.9|31901.9|14
1645645360000|2022-02-23 19:42:40|31921.7|31901.7|31921.1|31901.1|31938.1|31902.9|31921.1|31885.9|18
1645645370000|2022-02-23 19:42:50|31921.3|31901.3|31920.8|31900.8|31922.1|31902.1|31920.8|31900.8|13
1645645380000|2022-02-23 19:43:00|31920.9|31900.9|31922.6|31902.6|31922.8|31902.8|31920.3|31900.3|12
1645645390000|2022-02-23 19:43:10|31922.5|31902.5|31922.6|31902.6|31922.8|31902.8|31922.5|31902.5|9
1645645400000|2022-02-23 19:43:20|31922.7|31902.7|31922.7|31902.7|31922.8|31902.8|31922.5|31902.5|6
1645645410000|2022-02-23 19:43:30|31922.8|31902.8|31937.7|31887.7|31938|31903.2|31919.7|31884.4|26
1645645420000|2022-02-23 19:43:40|31937.3|31887.3|31936.2|31886.2|31937.5|31887.5|31935.9|31885.9|15
1645645430000|2022-02-23 19:43:50|31936.1|31886.1|31936.3|31886.3|31936.4|31886.4|31935.5|31885.5|10
1645645440000|2022-02-23 19:44:00|31936.4|31886.4|31922.8|31902.8|31937.7|31905.6|31922.8|31885.2|17
1645645450000|2022-02-23 19:44:10|31922.9|31902.9|31923.2|31903.2|31924.1|31904.1|31921.4|31901.4|11
1645645460000|2022-02-23 19:44:20|31923.3|31903.3|31922.4|31902.4|31923.3|31903.3|31922.4|31902.4|14
1645645470000|2022-02-23 19:44:30|31922.7|31902.7|31936.8|31886.8|31937.6|31902.7|31920.8|31886.8|17
1645645480000|2022-02-23 19:44:40|31936.9|31886.9|31924.4|31904.4|31937.1|31904.6|31924.3|31886.8|13
1645645490000|2022-02-23 19:44:50|31922.6|31902.6|31925.1|31905.1|31926|31906|31921.6|31901.6|20
1645645500000|2022-02-23 19:45:00|31925.4|31905.4|31938.8|31888.8|31940.7|31906.2|31925.2|31888.4|20
1645645510000|2022-02-23 19:45:10|31938.9|31888.9|31940.1|31890.1|31942.8|31907|31925.5|31888.9|27
1645645520000|2022-02-23 19:45:20|31940|31890|31937.7|31887.7|31940|31906.7|31923.4|31886.4|25
1645645530000|2022-02-23 19:45:30|31937.5|31887.5|31936.5|31886.5|31939.7|31889.7|31936.3|31886.3|19
1645645540000|2022-02-23 19:45:40|31936.2|31886.2|31936|31886|31938|31888|31936|31886|11
1645645550000|2022-02-23 19:45:50|31935.2|31885.2|31937.8|31887.8|31938.3|31888.3|31935.2|31885.2|17
1645645560000|2022-02-23 19:46:00|31937.7|31887.7|31921.9|31901.9|31942|31903.9|31921.9|31883.7|26
1645645570000|2022-02-23 19:46:10|31922.6|31902.6|31921.6|31901.6|31939.5|31904.7|31921|31887.4|30
1645645580000|2022-02-23 19:46:20|31922.5|31902.5|31920.1|31900.1|31922.5|31902.5|31919.7|31899.7|20
1645645590000|2022-02-23 19:46:30|31919.9|31899.9|31920.4|31900.4|31920.5|31900.5|31919.8|31899.8|16
1645645600000|2022-02-23 19:46:40|31920.3|31900.3|31921.8|31901.8|31922|31902|31920.1|31900.1|20
1645645610000|2022-02-23 19:46:50|31922.6|31902.6|31936.3|31886.3|31938.8|31904.2|31922.6|31883.4|25
1645645620000|2022-02-23 19:47:00|31935.7|31885.7|31936.4|31886.4|31937.4|31887.4|31934.9|31884.9|20
1645645630000|2022-02-23 19:47:10|31936.3|31886.3|31937|31887|31937.3|31887.3|31936|31886|20
1645645640000|2022-02-23 19:47:20|31936.6|31886.6|31922.7|31902.7|31939.4|31905.5|31922.7|31886.6|15
1645645650000|2022-02-23 19:47:30|31923|31903|31923.9|31903.9|31924.8|31904.8|31922.1|31902.1|25
1645645660000|2022-02-23 19:47:40|31924|31904|31921.8|31901.8|31924.8|31904.8|31921.3|31901.3|23
1645645670000|2022-02-23 19:47:50|31922.4|31902.4|31920.7|31900.7|31922.7|31902.7|31920.5|31900.5|16
1645645680000|2022-02-23 19:48:00|31922.5|31902.5|31920.9|31900.9|31923.2|31903.2|31920.1|31900.1|18
1645645690000|2022-02-23 19:48:10|31921.4|31901.4|31920.3|31900.3|31921.4|31901.4|31919.2|31899.2|17
1645645700000|2022-02-23 19:48:20|31920.6|31900.6|31921.9|31901.9|31922.9|31902.9|31918.5|31898.5|21
1645645710000|2022-02-23 19:48:30|31922|31902|31921.4|31901.4|31923|31903|31920.9|31900.9|18
1645645720000|2022-02-23 19:48:40|31921.5|31901.5|31922.3|31902.3|31923.8|31903.8|31921.1|31901.1|21
1645645730000|2022-02-23 19:48:50|31920.8|31900.8|31921.8|31901.8|31923.3|31903.3|31920.8|31900.8|18
1645645740000|2022-02-23 19:49:00|31922.2|31902.2|31919.7|31899.7|31923.3|31903.3|31919.7|31899.7|18
1645645750000|2022-02-23 19:49:10|31919.3|31899.3|31924.2|31904.2|31924.2|31904.2|31918.6|31898.6|28
1645645760000|2022-02-23 19:49:20|31924|31904|31924.3|31904.3|31938.6|31905.1|31921|31886.7|24
1645645770000|2022-02-23 19:49:30|31924.9|31904.9|31920.8|31900.8|31924.9|31904.9|31920.8|31900.8|25
1645645780000|2022-02-23 19:49:40|31920.5|31900.5|31923.5|31903.5|31924.1|31904.1|31920.5|31900.5|19
1645645790000|2022-02-23 19:49:50|31923.3|31903.3|31922.7|31902.7|31923.5|31903.5|31922.2|31902.2|14
1645645800000|2022-02-23 19:50:00|31923|31903|31924.2|31904.2|31925.5|31905.5|31921.1|31901.1|25
1645645810000|2022-02-23 19:50:10|31924.8|31904.8|31924|31904|31925.4|31905.4|31922.1|31902.1|22
1645645820000|2022-02-23 19:50:20|31923.8|31903.8|31922.1|31902.1|31927.6|31907.6|31922.1|31902.1|25
1645645830000|2022-02-23 19:50:30|31922.3|31902.3|31923.1|31903.1|31924.2|31904.2|31921.8|31901.8|19
1645645840000|2022-02-23 19:50:40|31923.4|31903.4|31919.9|31899.9|31923.4|31903.4|31919.2|31899.2|23
1645645850000|2022-02-23 19:50:50|31919.6|31899.6|31920|31900|31920.7|31900.7|31919.2|31899.2|13
1645645860000|2022-02-23 19:51:00|31920.4|31900.4|31921.3|31901.3|31922.2|31902.2|31919.7|31899.7|17
1645645870000|2022-02-23 19:51:10|31922.8|31902.8|31919.6|31899.6|31923.3|31903.3|31919.4|31899.4|22
1645645880000|2022-02-23 19:51:20|31919.4|31899.4|31919.2|31899.2|31921.9|31901.9|31918.6|31898.6|20
1645645890000|2022-02-23 19:51:30|31919.3|31899.3|31917.9|31897.9|31919.4|31899.4|31917.5|31897.5|20
1645645900000|2022-02-23 19:51:40|31918|31898|31919.9|31899.9|31920|31900|31917.3|31897.3|18
1645645910000|2022-02-23 19:51:50|31920.1|31900.1|31919.5|31899.5|31920.5|31900.5|31918.5|31898.5|16
1645645920000|2022-02-23 19:52:00|31919.6|31899.6|31916.3|31896.3|31919.6|31899.6|31916.3|31896.3|20
1645645930000|2022-02-23 19:52:10|31916.2|31896.2|31917.1|31897.1|31920.3|31900.3|31916.2|31896.2|17
1645645940000|2022-02-23 19:52:20|31917.2|31897.2|31916.1|31896.1|31917.7|31897.7|31915.3|31895.3|17
1645645950000|2022-02-23 19:52:30|31916.4|31896.4|31916.2|31896.2|31916.8|31896.8|31915.5|31895.5|10
1645645960000|2022-02-23 19:52:40|31916.4|31896.4|31915.5|31895.5|31917.6|31897.6|31914.3|31894.3|17
1645645970000|2022-02-23 19:52:50|31915.4|31895.4|31916.6|31896.6|31917|31897|31914.4|31894.4|12
1645645980000|2022-02-23 19:53:00|31917|31897|31917.2|31897.2|31919.6|31899.6|31915.6|31895.6|23
1645645990000|2022-02-23 19:53:10|31917.1|31897.1|31918.5|31898.5|31919.2|31899.2|31916.6|31896.6|27
1645646000000|2022-02-23 19:53:20|31918.3|31898.3|31917.4|31897.4|31918.5|31898.5|31915.8|31895.8|22
1645646010000|2022-02-23 19:53:30|31916.5|31896.5|31919.2|31899.2|31919.2|31899.2|31916.3|31896.3|22
1645646020000|2022-02-23 19:53:40|31919|31899|31918.4|31898.4|31919.6|31899.6|31918|31898|25
1645646030000|2022-02-23 19:53:50|31917.8|31897.8|31916.8|31896.8|31919|31899|31916.5|31896.5|20
1645646040000|2022-02-23 19:54:00|31916.3|31896.3|31918.3|31898.3|31918.9|31898.9|31915.4|31895.4|24
1645646050000|2022-02-23 19:54:10|31917.4|31897.4|31918.3|31898.3|31919.2|31899.2|31915.6|31895.6|27
1645646060000|2022-02-23 19:54:20|31918.8|31898.8|31918.4|31898.4|31919.5|31899.5|31916.6|31896.6|30
1645646070000|2022-02-23 19:54:30|31918.2|31898.2|31919.8|31899.8|31920.2|31900.2|31918.2|31898.2|24
1645646080000|2022-02-23 19:54:40|31920.6|31900.6|31920.5|31900.5|31920.6|31900.6|31918.9|31898.9|18
1645646090000|2022-02-23 19:54:50|31920.4|31900.4|31919.4|31899.4|31921.3|31901.3|31918.6|31898.6|26
1645646100000|2022-02-23 19:55:00|31921|31901|31921.6|31901.6|31924.2|31904.2|31919.5|31899.5|31
1645646110000|2022-02-23 19:55:10|31921.5|31901.5|31920.3|31900.3|31922.6|31902.6|31920.1|31900.1|24
1645646120000|2022-02-23 19:55:20|31920.2|31900.2|31920.6|31900.6|31922.3|31902.3|31920|31900|25
1645646130000|2022-02-23 19:55:30|31920.4|31900.4|31921.5|31901.5|31922.9|31902.9|31920.4|31900.4|20
1645646140000|2022-02-23 19:55:40|31921.3|31901.3|31920.5|31900.5|31923|31903|31920.2|31900.2|21
1645646150000|2022-02-23 19:55:50|31920.4|31900.4|31922.5|31902.5|31924.4|31904.4|31920.1|31900.1|21
1645646160000|2022-02-23 19:56:00|31939.3|31889.3|31921.7|31901.7|31939.3|31904|31920.3|31889.3|26
1645646170000|2022-02-23 19:56:10|31921.8|31901.8|31922.7|31902.7|31923.5|31903.5|31921.6|31901.6|11
1645646180000|2022-02-23 19:56:20|31923.2|31903.2|31923.4|31903.4|31924.6|31904.6|31923.2|31903.2|10
1645646190000|2022-02-23 19:56:30|31923.8|31903.8|31924|31904|31924.5|31904.5|31921.3|31901.3|14
1645646200000|2022-02-23 19:56:40|31923.6|31903.6|31924.4|31904.4|31926.4|31906.4|31919.6|31899.6|19
1645646210000|2022-02-23 19:56:50|31924.1|31904.1|31922.7|31902.7|31924.1|31904.1|31921.2|31901.2|17
1645646220000|2022-02-23 19:57:00|31923.1|31903.1|31926.4|31906.4|31926.5|31906.5|31921.2|31901.2|23
1645646230000|2022-02-23 19:57:10|31926.5|31906.5|31925.8|31905.8|31926.7|31906.7|31925.7|31905.7|19
1645646240000|2022-02-23 19:57:20|31926.3|31906.3|31925.4|31905.4|31926.8|31906.8|31924.9|31904.9|17
1645646250000|2022-02-23 19:57:30|31925.3|31905.3|31921.5|31901.5|31925.4|31905.4|31921.5|31901.5|12
1645646260000|2022-02-23 19:57:40|31921.4|31901.4|31919.4|31899.4|31941.2|31903.7|31917.9|31891.2|20
1645646270000|2022-02-23 19:57:50|31920.1|31900.1|31924.2|31904.2|31940.9|31905.8|31920.1|31888.3|27
1645646280000|2022-02-23 19:58:00|31924.1|31904.1|31923.3|31903.3|31925|31905|31923.3|31903.3|26
1645646290000|2022-02-23 19:58:10|31923.1|31903.1|31915.1|31895.1|31923.6|31903.6|31915.1|31895.1|22
1645646300000|2022-02-23 19:58:20|31916.2|31896.2|31919.1|31899.1|31919.7|31899.7|31914.2|31894.2|32
1645646310000|2022-02-23 19:58:30|31918.2|31898.2|31917.1|31897.1|31918.2|31898.2|31916.8|31896.8|21
1645646320000|2022-02-23 19:58:40|31917|31897|31916.6|31896.6|31918.6|31898.6|31916.4|31896.4|19
1645646330000|2022-02-23 19:58:50|31916.3|31896.3|31917.3|31897.3|31917.7|31897.7|31915.1|31895.1|25
1645646340000|2022-02-23 19:59:00|31917.4|31897.4|31918.2|31898.2|31919.5|31899.5|31916.6|31896.6|25
1645646350000|2022-02-23 19:59:10|31918.3|31898.3|31917.2|31897.2|31919.1|31899.1|31915.8|31895.8|29
1645646360000|2022-02-23 19:59:20|31916.6|31896.6|31917.4|31897.4|31917.9|31897.9|31914.8|31894.8|30
1645646370000|2022-02-23 19:59:30|31917.3|31897.3|31916.6|31896.6|31917.7|31897.7|31916.3|31896.3|21
1645646380000|2022-02-23 19:59:40|31916.5|31896.5|31914.3|31894.3|31916.8|31896.8|31912.3|31892.3|23
1645646390000|2022-02-23 19:59:50|31913.8|31893.8|31913.9|31893.9|31915.6|31895.6|31913.3|31893.3|26
1645646400000|2022-02-23 20:00:00|31914.7|31894.7|31933.1|31883.1|31934.6|31895.6|31913.8|31883|27
1645646410000|2022-02-23 20:00:10|31932.5|31882.5|31933.6|31883.6|31934.2|31884.2|31932|31882|20
1645646420000|2022-02-23 20:00:20|31933.5|31883.5|31931.8|31881.8|31933.5|31883.5|31930.6|31880.6|29
1645646430000|2022-02-23 20:00:30|31932|31882|31911.8|31891.8|31932.2|31892|31910.1|31881.5|25
1645646440000|2022-02-23 20:00:40|31911.9|31891.9|31912.8|31892.8|31913.9|31893.9|31911.8|31891.8|17
1645646450000|2022-02-23 20:00:50|31912.4|31892.4|31912.3|31892.3|31914.2|31894.2|31909.7|31889.7|23
1645646460000|2022-02-23 20:01:00|31912.4|31892.4|31930.8|31880.8|31931.7|31892.8|31912.4|31879.4|20
1645646470000|2022-02-23 20:01:10|31931.2|31881.2|31915.8|31895.8|31931.2|31896.1|31915.1|31879.7|20
1645646480000|2022-02-23 20:01:20|31916.3|31896.3|31915.6|31895.6|31916.5|31896.5|31915|31895|11
1645646490000|2022-02-23 20:01:30|31914.8|31894.8|31912.7|31892.7|31914.9|31894.9|31910.4|31890.4|23
1645646500000|2022-02-23 20:01:40|31912.5|31892.5|31910.5|31890.5|31914.9|31894.9|31910.5|31890.5|16
1645646510000|2022-02-23 20:01:50|31910.6|31890.6|31919.8|31899.8|31919.8|31899.8|31910.4|31890.4|25
1645646520000|2022-02-23 20:02:00|31917.8|31897.8|31931.5|31881.5|31932.2|31897.8|31917.7|31881.3|16
1645646530000|2022-02-23 20:02:10|31931.6|31881.6|31932.7|31882.7|31932.7|31882.7|31931|31881|22
1645646540000|2022-02-23 20:02:20|31932.4|31882.4|31914.4|31894.4|31932.6|31894.4|31914.3|31882.1|9
1645646550000|2022-02-23 20:02:30|31914.1|31894.1|31914|31894|31915.5|31895.5|31913.3|31893.3|21
1645646560000|2022-02-23 20:02:40|31913.5|31893.5|31912.1|31892.1|31915.5|31895.5|31909|31889|27
1645646570000|2022-02-23 20:02:50|31912.4|31892.4|31929.1|31879.1|31933.2|31895.1|31912.2|31878.2|25
1645646580000|2022-02-23 20:03:00|31929|31879|31928.7|31878.7|31929|31879|31927|31877|23
1645646590000|2022-02-23 20:03:10|31929.1|31879.1|31929|31879|31929.2|31879.2|31928|31878|19
1645646600000|2022-02-23 20:03:20|31928.9|31878.9|31912|31892|31929.3|31892.9|31911.6|31878.9|20
1645646610000|2022-02-23 20:03:30|31912.1|31892.1|31911.3|31891.3|31912.1|31892.1|31911.3|31891.3|14
1645646620000|2022-02-23 20:03:40|31911.4|31891.4|31930.9|31880.9|31930.9|31894.6|31911.2|31880.9|15
1645646630000|2022-02-23 20:03:50|31928.6|31878.6|31930.3|31880.3|31931.2|31881.2|31928.6|31878.6|17
1645646640000|2022-02-23 20:04:00|31928.9|31878.9|31929.9|31879.9|31931.5|31881.5|31928.9|31878.9|19
1645646650000|2022-02-23 20:04:10|31929.6|31879.6|31913|31893|31930.6|31893.5|31910.8|31879.5|22
1645646660000|2022-02-23 20:04:20|31912.7|31892.7|31913.3|31893.3|31913.3|31893.3|31912.5|31892.5|10
1645646670000|2022-02-23 20:04:30|31913|31893|31912.4|31892.4|31913|31893|31912.4|31892.4|12
1645646680000|2022-02-23 20:04:40|31912.5|31892.5|31932.2|31882.2|31932.2|31898.2|31911.8|31878.8|25
1645646690000|2022-02-23 20:04:50|31931.1|31881.1|31915.2|31895.2|31932.4|31897.7|31914.4|31881.1|27
1645646700000|2022-02-23 20:05:00|31915.7|31895.7|31914.4|31894.4|31915.7|31895.7|31913.9|31893.9|16
1645646710000|2022-02-23 20:05:10|31914.2|31894.2|31909|31889|31914.5|31894.5|31906.5|31886.5|29
1645646720000|2022-02-23 20:05:20|31908.8|31888.8|31924.5|31874.5|31929.1|31892.5|31908.5|31874.3|20
1645646730000|2022-02-23 20:05:30|31925.8|31875.8|31926.1|31876.1|31926.5|31876.5|31924.7|31874.7|26
1645646740000|2022-02-23 20:05:40|31926.2|31876.2|31925.4|31875.4|31927.7|31877.7|31925.4|31875.4|22
1645646750000|2022-02-23 20:05:50|31925.7|31875.7|31909.5|31889.5|31926.6|31889.7|31908.3|31875.5|20
1645646760000|2022-02-23 20:06:00|31909.2|31889.2|31910.3|31890.3|31910.3|31890.3|31908.1|31888.1|18
1645646770000|2022-02-23 20:06:10|31911.9|31891.9|31912|31892|31912.4|31892.4|31910|31890|26
1645646780000|2022-02-23 20:06:20|31911.7|31891.7|31911.3|31891.3|31913.7|31893.7|31910.4|31890.4|22
1645646790000|2022-02-23 20:06:30|31911|31891|31912.8|31892.8|31913.1|31893.1|31910.6|31890.6|15
1645646800000|2022-02-23 20:06:40|31912.7|31892.7|31913.5|31893.5|31913.6|31893.6|31912.6|31892.6|12
1645646810000|2022-02-23 20:06:50|31911.3|31891.3|31925.5|31875.5|31925.5|31893.4|31910.9|31875.5|15
1645646820000|2022-02-23 20:07:00|31912.5|31892.5|31911.6|31891.6|31928|31892.5|31910.7|31876.6|22
1645646830000|2022-02-23 20:07:10|31911.1|31891.1|31912|31892|31912.2|31892.2|31911|31891|13
1645646840000|2022-02-23 20:07:20|31911.7|31891.7|31912.3|31892.3|31912.9|31892.9|31911.7|31891.7|14
1645646850000|2022-02-23 20:07:30|31912.1|31892.1|31912|31892|31912.7|31892.7|31911.7|31891.7|11
1645646860000|2022-02-23 20:07:40|31911.8|31891.8|31911|31891|31912.1|31892.1|31911|31891|9
1645646870000|2022-02-23 20:07:50|31913.3|31893.3|31911.8|31891.8|31932|31893.6|31908.6|31880.2|15
1645646880000|2022-02-23 20:08:00|31910.6|31890.6|31913.1|31893.1|31913.5|31893.5|31910.1|31890.1|17
1645646890000|2022-02-23 20:08:10|31911.8|31891.8|31914.6|31894.6|31931|31894.6|31911.3|31880.1|20
1645646900000|2022-02-23 20:08:20|31913.7|31893.7|31915.1|31895.1|31915.6|31895.6|31913.7|31893.7|14
1645646910000|2022-02-23 20:08:30|31912.4|31892.4|31913|31893|31914.3|31894.3|31912.4|31892.4|12
1645646920000|2022-02-23 20:08:40|31908.8|31888.8|31908.8|31888.8|31909.4|31889.4|31908|31888|10
1645646930000|2022-02-23 20:08:50|31909|31889|31907.4|31887.4|31910.1|31890.1|31907.4|31887.4|15
1645646940000|2022-02-23 20:09:00|31908.1|31888.1|31914.4|31894.4|31929.2|31894.9|31907.4|31879.2|14
1645646950000|2022-02-23 20:09:10|31915.1|31895.1|31913|31893|31915.1|31895.1|31911.6|31891.6|16
1645646960000|2022-02-23 20:09:20|31914.1|31894.1|31912.9|31892.9|31914.1|31894.1|31911.8|31891.8|14
1645646970000|2022-02-23 20:09:30|31912.6|31892.6|31907.9|31887.9|31912.6|31892.6|31905.1|31885.1|14
1645646980000|2022-02-23 20:09:40|31907.5|31887.5|31906.3|31886.3|31907.9|31887.9|31906.2|31886.2|16
1645646990000|2022-02-23 20:09:50|31906.6|31886.6|31912.3|31892.3|31912.3|31892.3|31906.5|31886.5|12
1645647000000|2022-02-23 20:10:00|31912.2|31892.2|31911.7|31891.7|31928.7|31893.4|31911.6|31876.4|20
1645647010000|2022-02-23 20:10:10|31927|31877|31926.5|31876.5|31928.8|31878.8|31926.4|31876.4|14
1645647020000|2022-02-23 20:10:20|31926.6|31876.6|31927.3|31877.3|31927.3|31877.3|31926.1|31876.1|6
1645647030000|2022-02-23 20:10:30|31910.5|31890.5|31910.6|31890.6|31911.4|31891.4|31910.1|31890.1|14
1645647040000|2022-02-23 20:10:40|31910.8|31890.8|31910.4|31890.4|31911.1|31891.1|31910.3|31890.3|8
1645647050000|2022-02-23 20:10:50|31910.8|31890.8|31915.6|31895.6|31930.2|31895.6|31910.4|31877.5|15
1645647060000|2022-02-23 20:11:00|31915.3|31895.3|31928.2|31878.2|31928.3|31895.7|31914.8|31878|13
1645647070000|2022-02-23 20:11:10|31931|31881|31912.8|31892.8|31931.3|31895.3|31912.8|31877.9|12
1645647080000|2022-02-23 20:11:20|31912.6|31892.6|31909.4|31889.4|31912.6|31892.6|31909.4|31889.4|8
1645647090000|2022-02-23 20:11:30|31909.8|31889.8|31913|31893|31930.1|31894.4|31909.4|31880.1|16
1645647100000|2022-02-23 20:11:40|31912.9|31892.9|31913.2|31893.2|31914.4|31894.4|31912.9|31892.9|16
1645647110000|2022-02-23 20:11:50|31919.4|31899.4|31934.1|31884.1|31936.8|31899.5|31918.1|31884.1|11
1645647120000|2022-02-23 20:12:00|31917.7|31897.7|31915.8|31895.8|31918.1|31898.1|31915.4|31895.4|14
1645647130000|2022-02-23 20:12:10|31915.2|31895.2|31916|31896|31916.1|31896.1|31914.6|31894.6|11
1645647140000|2022-02-23 20:12:20|31916.2|31896.2|31912.1|31892.1|31916.2|31896.2|31911.3|31891.3|14
1645647150000|2022-02-23 20:12:30|31911.9|31891.9|31912.4|31892.4|31913.5|31893.5|31911.9|31891.9|16
1645647160000|2022-02-23 20:12:40|31911.9|31891.9|31935.1|31885.1|31938.1|31899.1|31911.6|31885.1|14
1645647170000|2022-02-23 20:12:50|31933.1|31883.1|31914.9|31894.9|31933.1|31895.7|31914.1|31878.9|19
1645647180000|2022-02-23 20:13:00|31915.6|31895.6|31929.7|31879.7|31931.3|31896.6|31915.4|31879.2|15
1645647190000|2022-02-23 20:13:10|31929.8|31879.8|31910.8|31890.8|31929.8|31896.2|31910.8|31879.7|16
1645647200000|2022-02-23 20:13:20|31909|31889|31912.3|31892.3|31912.9|31892.9|31907.4|31887.4|17
1645647210000|2022-02-23 20:13:30|31912.5|31892.5|31916.4|31896.4|31916.4|31896.4|31910.9|31890.9|16
1645647220000|2022-02-23 20:13:40|31916|31896|31917|31897|31919.3|31899.3|31916|31896|7
1645647230000|2022-02-23 20:13:50|31916.6|31896.6|31931.1|31881.1|31931.1|31897|31914.4|31881.1|11
1645647240000|2022-02-23 20:14:00|31930.8|31880.8|31915.1|31895.1|31930.9|31895.5|31914.9|31880.2|16
1645647250000|2022-02-23 20:14:10|31909.9|31889.9|31910.5|31890.5|31910.6|31890.6|31909.6|31889.6|16
1645647260000|2022-02-23 20:14:20|31910.7|31890.7|31911.4|31891.4|31912.8|31892.8|31910.7|31890.7|16
1645647270000|2022-02-23 20:14:30|31911.7|31891.7|31914.7|31894.7|31931.3|31895|31911.3|31878.1|17
1645647280000|2022-02-23 20:14:40|31914.9|31894.9|31915.1|31895.1|31916.6|31896.6|31912.9|31892.9|25
1645647290000|2022-02-23 20:14:50|31914.6|31894.6|31914.1|31894.1|31914.9|31894.9|31913.9|31893.9|15
1645647300000|2022-02-23 20:15:00|31913.7|31893.7|31909.9|31889.9|31914.8|31894.8|31909.7|31889.7|23
1645647310000|2022-02-23 20:15:10|31910|31890|31925.1|31875.1|31929.3|31890|31908.7|31874.2|24
1645647320000|2022-02-23 20:15:20|31924.9|31874.9|31924|31874|31925.7|31875.7|31924|31874|25
1645647330000|2022-02-23 20:15:30|31924.3|31874.3|31911.2|31891.2|31925.8|31891.7|31909.1|31874|16
1645647340000|2022-02-23 20:15:40|31910.7|31890.7|31907.1|31887.1|31910.7|31890.7|31905.7|31885.7|13
1645647350000|2022-02-23 20:15:50|31907.8|31887.8|31910.2|31890.2|31910.8|31890.8|31906.8|31886.8|19
1645647360000|2022-02-23 20:16:00|31910.3|31890.3|31917.9|31897.9|31933.8|31898.3|31909.7|31879.4|24
1645647370000|2022-02-23 20:16:10|31917.7|31897.7|31930.2|31880.2|31932.1|31898.3|31914.9|31880|23
1645647380000|2022-02-23 20:16:20|31930|31880|31930.4|31880.4|31930.8|31880.8|31930|31880|9
1645647390000|2022-02-23 20:16:30|31930.2|31880.2|31914.3|31894.3|31933.1|31895.9|31914|31880|17
1645647400000|2022-02-23 20:16:40|31913.8|31893.8|31911.1|31891.1|31913.8|31893.8|31911.1|31891.1|19
1645647410000|2022-02-23 20:16:50|31911.7|31891.7|31916.4|31896.4|31933.1|31896.4|31910|31880.3|27
1645647420000|2022-02-23 20:17:00|31916.5|31896.5|31914.8|31894.8|31916.5|31896.5|31914.4|31894.4|25
1645647430000|2022-02-23 20:17:10|31914.7|31894.7|31914.6|31894.6|31915.4|31895.4|31913.2|31893.2|22
1645647440000|2022-02-23 20:17:20|31914.3|31894.3|31908.8|31888.8|31914.3|31894.3|31908.8|31888.8|23
1645647450000|2022-02-23 20:17:30|31908.9|31888.9|31910.9|31890.9|31911|31891|31908.6|31888.6|19
1645647460000|2022-02-23 20:17:40|31909.2|31889.2|31908.6|31888.6|31912.3|31892.3|31907.6|31887.6|17
1645647470000|2022-02-23 20:17:50|31906.4|31886.4|31929.7|31879.7|31929.7|31897|31906.4|31878.6|18
1645647480000|2022-02-23 20:18:00|31929.3|31879.3|31928.7|31878.7|31929.6|31879.6|31928.2|31878.2|16
1645647490000|2022-02-23 20:18:10|31929.7|31879.7|31914.8|31894.8|31930.3|31896.3|31912.9|31879.7|23
1645647500000|2022-02-23 20:18:20|31913.1|31893.1|31911.4|31891.4|31913.9|31893.9|31909.7|31889.7|21
1645647510000|2022-02-23 20:18:30|31911.6|31891.6|31913.8|31893.8|31915.9|31895.9|31910.1|31890.1|26
1645647520000|2022-02-23 20:18:40|31913.9|31893.9|31932.4|31882.4|31932.8|31894|31912.7|31879.3|29
1645647530000|2022-02-23 20:18:50|31932.1|31882.1|31932.2|31882.2|31933.2|31883.2|31931.2|31881.2|22
1645647540000|2022-02-23 20:19:00|31932.3|31882.3|31916.8|31896.8|31932.3|31897.4|31914.8|31882.3|18
1645647550000|2022-02-23 20:19:10|31916.4|31896.4|31912.1|31892.1|31932|31896.8|31912.1|31879.8|21
1645647560000|2022-02-23 20:19:20|31911.8|31891.8|31912.6|31892.6|31913.1|31893.1|31911.3|31891.3|18
1645647570000|2022-02-23 20:19:30|31913.3|31893.3|31912.3|31892.3|31913.3|31893.3|31911.3|31891.3|22
1645647580000|2022-02-23 20:19:40|31912|31892|31931.6|31881.6|31931.6|31898.6|31912|31880.8|17
1645647590000|2022-02-23 20:19:50|31931.7|31881.7|31931.5|31881.5|31932.2|31882.2|31931.1|31881.1|19
1645647600000|2022-02-23 20:20:00|31931.7|31881.7|31930.7|31880.7|31931.9|31881.9|31930.7|31880.7|15
1645647610000|2022-02-23 20:20:10|31930|31880|31912.1|31892.1|31930.6|31892.9|31911.3|31880|20
1645647620000|2022-02-23 20:20:20|31912.2|31892.2|31913.5|31893.5|31915.9|31895.9|31912.2|31892.2|18
1645647630000|2022-02-23 20:20:30|31913.8|31893.8|31933.5|31883.5|31933.5|31899.5|31913.7|31883.5|12
1645647640000|2022-02-23 20:20:40|31933.7|31883.7|31936.7|31886.7|31938.6|31900.6|31910.5|31876|29
1645647650000|2022-02-23 20:20:50|31936.8|31886.8|31938.4|31888.4|31938.4|31902.3|31921.1|31886.2|17
1645647660000|2022-02-23 20:21:00|31938.6|31888.6|31939.1|31889.1|31939.2|31889.2|31938|31888|24
1645647670000|2022-02-23 20:21:10|31938.9|31888.9|31927.8|31907.8|31943|31908.2|31925.8|31888.9|25
1645647680000|2022-02-23 20:21:20|31928|31908|31924.8|31904.8|31928|31908|31924|31904|17
1645647690000|2022-02-23 20:21:30|31924.7|31904.7|31926.2|31906.2|31926.4|31906.4|31924.4|31904.4|17
1645647700000|2022-02-23 20:21:40|31922.5|31902.5|31919.8|31899.8|31923.5|31903.5|31919.8|31899.8|21
1645647710000|2022-02-23 20:21:50|31920|31900|31921.7|31901.7|31921.8|31901.8|31920|31900|12
1645647720000|2022-02-23 20:22:00|31921.3|31901.3|31923.9|31903.9|31924.9|31904.9|31920.7|31900.7|22
1645647730000|2022-02-23 20:22:10|31924.3|31904.3|31940.4|31890.4|31940.8|31905.6|31924.3|31888.7|21
1645647740000|2022-02-23 20:22:20|31940.3|31890.3|31941.3|31891.3|31942.2|31892.2|31940.2|31890.2|17
1645647750000|2022-02-23 20:22:30|31941.4|31891.4|31921.2|31901.2|31941.4|31905.7|31919.7|31889.4|19
1645647760000|2022-02-23 20:22:40|31921.5|31901.5|31920.3|31900.3|31921.8|31901.8|31920.3|31900.3|11
1645647770000|2022-02-23 20:22:50|31920|31900|31923.8|31903.8|31924.2|31904.2|31920|31900|15
1645647780000|2022-02-23 20:23:00|31923.5|31903.5|31928.6|31908.6|31948|31908.7|31923.5|31887|19
1645647790000|2022-02-23 20:23:10|31928.4|31908.4|31927.1|31907.1|31928.6|31908.6|31927|31907|18
1645647800000|2022-02-23 20:23:20|31927.4|31907.4|31926.5|31906.5|31927.9|31907.9|31925.8|31905.8|20
1645647810000|2022-02-23 20:23:30|31926.4|31906.4|31923.8|31903.8|31926.4|31906.4|31923|31903|26
1645647820000|2022-02-23 20:23:40|31923.9|31903.9|31924.1|31904.1|31924.1|31904.1|31923.6|31903.6|9
1645647830000|2022-02-23 20:23:50|31924.2|31904.2|31947.8|31897.8|31948.6|31904.2|31920.7|31892.2|10
1645647840000|2022-02-23 20:24:00|31942.1|31892.1|31944.5|31894.5|31944.6|31908.8|31927.6|31891.9|22
1645647850000|2022-02-23 20:24:10|31944.4|31894.4|31944.3|31894.3|31945|31895|31944.1|31894.1|14
1645647860000|2022-02-23 20:24:20|31944.2|31894.2|31926.8|31906.8|31944.9|31908.6|31925.1|31894.2|13
1645647870000|2022-02-23 20:24:30|31928.9|31908.9|31927.9|31907.9|31929.4|31909.4|31926.1|31906.1|23
1645647880000|2022-02-23 20:24:40|31929.1|31909.1|31929.1|31909.1|31929.7|31909.7|31927.6|31907.6|22
1645647890000|2022-02-23 20:24:50|31928.4|31908.4|31928.7|31908.7|31932.3|31912.3|31927.4|31907.4|22
1645647900000|2022-02-23 20:25:00|31929|31909|31929|31909|31930.7|31910.7|31927.9|31907.9|23
1645647910000|2022-02-23 20:25:10|31929.3|31909.3|31929.4|31909.4|31930.3|31910.3|31929.3|31909.3|21
1645647920000|2022-02-23 20:25:20|31929.6|31909.6|31926.2|31906.2|31929.6|31909.6|31924.9|31904.9|17
1645647930000|2022-02-23 20:25:30|31926.4|31906.4|31925|31905|31927.8|31907.8|31923.7|31903.7|22
1645647940000|2022-02-23 20:25:40|31924.6|31904.6|31928.8|31908.8|31929|31909|31923.2|31903.2|16
1645647950000|2022-02-23 20:25:50|31928.1|31908.1|31930|31910|31945|31910|31927.5|31891.7|22
1645647960000|2022-02-23 20:26:00|31929.7|31909.7|31928.2|31908.2|31930.1|31910.1|31926.8|31906.8|25
1645647970000|2022-02-23 20:26:10|31928.1|31908.1|31923.8|31903.8|31928.1|31908.1|31923.8|31903.8|14
1645647980000|2022-02-23 20:26:20|31923.9|31903.9|31924.3|31904.3|31924.4|31904.4|31923.7|31903.7|15
1645647990000|2022-02-23 20:26:30|31924.4|31904.4|31924.4|31904.4|31925.1|31905.1|31924.2|31904.2|11
1645648000000|2022-02-23 20:26:40|31922.4|31902.4|31926.9|31906.9|31946|31908.9|31922.4|31896|19
1645648010000|2022-02-23 20:26:50|31927.1|31907.1|31940.8|31890.8|31941.8|31907.8|31926.9|31890.8|20
1645648020000|2022-02-23 20:27:00|31941|31891|31924.5|31904.5|31941|31904.7|31922.5|31890.2|24
1645648030000|2022-02-23 20:27:10|31924.8|31904.8|31922.5|31902.5|31925|31905|31921.2|31901.2|26
1645648040000|2022-02-23 20:27:20|31922.7|31902.7|31923.1|31903.1|31923.5|31903.5|31922.1|31902.1|19
1645648050000|2022-02-23 20:27:30|31923.9|31903.9|31925|31905|31925.9|31905.9|31922.2|31902.2|23
1645648060000|2022-02-23 20:27:40|31924.5|31904.5|31924.5|31904.5|31924.9|31904.9|31923.6|31903.6|16
1645648070000|2022-02-23 20:27:50|31924.3|31904.3|31927.6|31907.6|31927.6|31907.6|31924.3|31904.3|14
1645648080000|2022-02-23 20:28:00|31926.7|31906.7|31923.9|31903.9|31943|31907.8|31923.3|31890.6|12
1645648090000|2022-02-23 20:28:10|31923.5|31903.5|31924.4|31904.4|31924.9|31904.9|31923.5|31903.5|8
1645648100000|2022-02-23 20:28:20|31924.2|31904.2|31923.4|31903.4|31924.5|31904.5|31917.7|31897.7|19
1645648110000|2022-02-23 20:28:30|31922.8|31902.8|31927.7|31907.7|31943.3|31908.2|31922|31893.2|20
1645648120000|2022-02-23 20:28:40|31927.5|31907.5|31927.7|31907.7|31927.7|31907.7|31926.3|31906.3|12
1645648130000|2022-02-23 20:28:50|31927.5|31907.5|31926.4|31906.4|31927.7|31907.7|31926.4|31906.4|4
1645648140000|2022-02-23 20:29:00|31926|31906|31923.6|31903.6|31927.4|31907.4|31921.7|31901.7|17
1645648150000|2022-02-23 20:29:10|31923.4|31903.4|31921.8|31901.8|31924|31904|31921.7|31901.7|19
1645648160000|2022-02-23 20:29:20|31921.9|31901.9|31927.5|31907.5|31929.7|31909.7|31921.7|31901.7|15
1645648170000|2022-02-23 20:29:30|31927.7|31907.7|31943.7|31893.7|31943.7|31909.3|31927.4|31892.8|14
1645648180000|2022-02-23 20:29:40|31944.4|31894.4|31944.2|31894.2|31944.5|31894.5|31943.4|31893.4|15
1645648190000|2022-02-23 20:29:50|31943.8|31893.8|31923.5|31903.5|31944.5|31908.6|31923.4|31893.8|9
1645648200000|2022-02-23 20:30:00|31923.2|31903.2|31922.3|31902.3|31941.7|31905.2|31922.3|31891.7|21
1645648210000|2022-02-23 20:30:10|31922.6|31902.6|31922|31902|31923.3|31903.3|31921.8|31901.8|14
1645648220000|2022-02-23 20:30:20|31922.2|31902.2|31929|31909|31930|31910|31922.2|31902.2|18
1645648230000|2022-02-23 20:30:30|31929.1|31909.1|31942.4|31892.4|31943.8|31909.1|31929.1|31890.3|16
1645648240000|2022-02-23 20:30:40|31942.2|31892.2|31927.5|31907.5|31942.2|31909.3|31926.9|31892.2|12
1645648250000|2022-02-23 20:30:50|31928.2|31908.2|31923.5|31903.5|31928.2|31908.2|31921.9|31901.9|14
1645648260000|2022-02-23 20:31:00|31923.3|31903.3|31922.9|31902.9|31924.4|31904.4|31922.3|31902.3|17
1645648270000|2022-02-23 20:31:10|31922.6|31902.6|31942.5|31892.5|31943.8|31909|31922.5|31892.5|22
1645648280000|2022-02-23 20:31:20|31943.3|31893.3|31929.2|31909.2|31944.3|31909.2|31929.2|31892.5|13
1645648290000|2022-02-23 20:31:30|31927.6|31907.6|31928|31908|31928.7|31908.7|31927.4|31907.4|13
1645648300000|2022-02-23 20:31:40|31928.1|31908.1|31923.1|31903.1|31928.9|31908.9|31921.8|31901.8|17
1645648310000|2022-02-23 20:31:50|31922.9|31902.9|31924.5|31904.5|31924.5|31904.5|31922.8|31902.8|20
1645648320000|2022-02-23 20:32:00|31924.3|31904.3|31926.8|31906.8|31927.5|31907.5|31923.1|31903.1|25
1645648330000|2022-02-23 20:32:10|31925.9|31905.9|31945.1|31895.1|31945.5|31912.1|31925.9|31895.1|10
1645648340000|2022-02-23 20:32:20|31945.8|31895.8|31945.7|31895.7|31946.4|31896.4|31944.6|31894.6|12
1645648350000|2022-02-23 20:32:30|31945.6|31895.6|31931.9|31911.9|31945.7|31912|31931.1|31894.5|14
1645648360000|2022-02-23 20:32:40|31932.1|31912.1|31928.5|31908.5|31932.1|31912.1|31925|31905|16
1645648370000|2022-02-23 20:32:50|31927.1|31907.1|31925.8|31905.8|31929.7|31909.7|31925.8|31905.8|22
1645648380000|2022-02-23 20:33:00|31928.6|31908.6|31946.6|31896.6|31947.7|31913.8|31927|31896.6|26
1645648390000|2022-02-23 20:33:10|31946.5|31896.5|31944.4|31894.4|31947.2|31912.9|31929.1|31893|28
1645648400000|2022-02-23 20:33:20|31943.8|31893.8|31943.2|31893.2|31944.7|31911.3|31928|31893.1|26
1645648410000|2022-02-23 20:33:30|31943.1|31893.1|31942.7|31892.7|31944|31894|31942.6|31892.6|18
1645648420000|2022-02-23 20:33:40|31942.6|31892.6|31923.8|31903.8|31943.6|31904|31923.8|31892.2|15
1645648430000|2022-02-23 20:33:50|31923.6|31903.6|31922.4|31902.4|31924|31904|31922.2|31902.2|12
1645648440000|2022-02-23 20:34:00|31922.7|31902.7|31924.3|31904.3|31926.9|31906.9|31922.3|31902.3|19
1645648450000|2022-02-23 20:34:10|31924.2|31904.2|31945.8|31895.8|31946.2|31910.7|31924|31895.5|18
1645648460000|2022-02-23 20:34:20|31945.7|31895.7|31943.4|31893.4|31946.6|31896.6|31943.4|31893.4|18
1645648470000|2022-02-23 20:34:30|31928.2|31908.2|31928.6|31908.6|31929.3|31909.3|31928.2|31908.2|16
1645648480000|2022-02-23 20:34:40|31929.5|31909.5|31922.9|31902.9|31929.5|31909.5|31922.9|31902.9|12
1645648490000|2022-02-23 20:34:50|31922.8|31902.8|31925.6|31905.6|31925.6|31905.6|31922.3|31902.3|19
1645648500000|2022-02-23 20:35:00|31924.8|31904.8|31942.4|31892.4|31942.7|31907.6|31918.7|31891.8|24
1645648510000|2022-02-23 20:35:10|31941.4|31891.4|31941.5|31891.5|31944.5|31907.1|31926.4|31890.9|15
1645648520000|2022-02-23 20:35:20|31941.8|31891.8|31942.3|31892.3|31942.3|31892.3|31941.2|31891.2|12
1645648530000|2022-02-23 20:35:30|31942.4|31892.4|31925.5|31905.5|31944.6|31905.6|31924.8|31891.8|20
1645648540000|2022-02-23 20:35:40|31925.4|31905.4|31925.8|31905.8|31925.9|31905.9|31924.4|31904.4|16
1645648550000|2022-02-23 20:35:50|31925.9|31905.9|31924.1|31904.1|31925.9|31905.9|31923.9|31903.9|15
1645648560000|2022-02-23 20:36:00|31926.2|31906.2|31950.5|31900.5|31950.6|31914.4|31925.7|31898.7|22
1645648570000|2022-02-23 20:36:10|31950|31900|31948.9|31898.9|31951.4|31914.3|31933.7|31898.5|27
1645648580000|2022-02-23 20:36:20|31949|31899|31949.4|31899.4|31951.3|31901.3|31948.3|31898.3|17
1645648590000|2022-02-23 20:36:30|31949.1|31899.1|31931.7|31911.7|31950.7|31912.7|31931.7|31898.6|18
1645648600000|2022-02-23 20:36:40|31932.1|31912.1|31931|31911|31932.1|31912.1|31930.2|31910.2|13
1645648610000|2022-02-23 20:36:50|31930|31910|31930.9|31910.9|31931.3|31911.3|31929.9|31909.9|17
1645648620000|2022-02-23 20:37:00|31933.8|31913.8|31933.8|31913.8|31936.8|31916.8|31933.3|31913.3|18
1645648630000|2022-02-23 20:37:10|31933.7|31913.7|31949.6|31899.6|31951|31915.2|31933.7|31899.6|23
1645648640000|2022-02-23 20:37:20|31949.7|31899.7|31936.4|31916.4|31950.9|31916.4|31935.5|31898.8|25
1645648650000|2022-02-23 20:37:30|31937.2|31917.2|31934|31914|31937.2|31917.2|31932.6|31912.6|15
1645648660000|2022-02-23 20:37:40|31934.2|31914.2|31937.2|31917.2|31937.3|31917.3|31934|31914|24
1645648670000|2022-02-23 20:37:50|31937.3|31917.3|31935.6|31915.6|31937.3|31917.3|31935.4|31915.4|22
1645648680000|2022-02-23 20:38:00|31935.5|31915.5|31932.5|31912.5|31935.9|31915.9|31932.5|31912.5|20
1645648690000|2022-02-23 20:38:10|31932.2|31912.2|31930.9|31910.9|31933.3|31913.3|31928.4|31908.4|23
1645648700000|2022-02-23 20:38:20|31928.7|31908.7|31929|31909|31930.2|31910.2|31927.9|31907.9|24
1645648710000|2022-02-23 20:38:30|31927.8|31907.8|31936.7|31886.7|31936.7|31908.3|31911.5|31877.6|36
1645648720000|2022-02-23 20:38:40|31937|31887|31934.4|31884.4|31937.6|31887.6|31934.1|31884.1|24
1645648730000|2022-02-23 20:38:50|31935.9|31885.9|31936.3|31886.3|31936.3|31886.3|31934.2|31884.2|23
1645648740000|2022-02-23 20:39:00|31936.9|31886.9|31936.6|31886.6|31937.6|31902.3|31920.4|31884.2|29
1645648750000|2022-02-23 20:39:10|31936.4|31886.4|31939.8|31889.8|31940.1|31890.1|31935.4|31885.4|21
1645648760000|2022-02-23 20:39:20|31939.9|31889.9|31939.2|31889.2|31941.3|31891.3|31939.2|31889.2|22
1645648770000|2022-02-23 20:39:30|31939.5|31889.5|31922.4|31902.4|31939.8|31904.6|31921.6|31889.5|18
1645648780000|2022-02-23 20:39:40|31922.9|31902.9|31922.7|31902.7|31922.9|31902.9|31922.5|31902.5|14
1645648790000|2022-02-23 20:39:50|31922.4|31902.4|31922.7|31902.7|31923|31903|31922.4|31902.4|10
1645648800000|2022-02-23 20:40:00|31922.8|31902.8|31922.6|31902.6|31922.8|31902.8|31922.5|31902.5|9
1645648810000|2022-02-23 20:40:10|31922.4|31902.4|31939.7|31889.7|31939.8|31902.4|31922.4|31887.6|9
1645648820000|2022-02-23 20:40:20|31939.6|31889.6|31924.1|31904.1|31939.7|31904.5|31923.5|31889.3|14
1645648830000|2022-02-23 20:40:30|31924.2|31904.2|31924.7|31904.7|31924.8|31904.8|31923.6|31903.6|18
1645648840000|2022-02-23 20:40:40|31924.6|31904.6|31923.9|31903.9|31924.6|31904.6|31922.7|31902.7|18
1645648850000|2022-02-23 20:40:50|31923.8|31903.8|31923.5|31903.5|31924.1|31904.1|31923.5|31903.5|8
1645648860000|2022-02-23 20:41:00|31925.5|31905.5|31940|31890|31940.5|31905.5|31925.3|31889.7|15
1645648870000|2022-02-23 20:41:10|31940.2|31890.2|31940.1|31890.1|31940.6|31890.6|31939.8|31889.8|13
1645648880000|2022-02-23 20:41:20|31939.5|31889.5|31941.7|31891.7|31941.7|31905|31924.4|31889.5|14
1645648890000|2022-02-23 20:41:30|31941.3|31891.3|31940.2|31890.2|31941.3|31891.3|31939.6|31889.6|18
1645648900000|2022-02-23 20:41:40|31939.9|31889.9|31941.8|31891.8|31941.8|31891.8|31939.9|31889.9|9
1645648910000|2022-02-23 20:41:50|31941.9|31891.9|31942.2|31892.2|31942.2|31908.6|31926.1|31891.6|21
1645648920000|2022-02-23 20:42:00|31942.5|31892.5|31926.9|31906.9|31942.6|31906.9|31925.5|31891.6|22
1645648930000|2022-02-23 20:42:10|31926.7|31906.7|31926.7|31906.7|31927.1|31907.1|31926.4|31906.4|10
1645648940000|2022-02-23 20:42:20|31926.4|31906.4|31927.5|31907.5|31928.2|31908.2|31926.1|31906.1|16
1645648950000|2022-02-23 20:42:30|31926.4|31906.4|31926.8|31906.8|31927.6|31907.6|31926.4|31906.4|16
1645648960000|2022-02-23 20:42:40|31926.7|31906.7|31928.3|31908.3|31928.4|31908.4|31926.1|31906.1|16
1645648970000|2022-02-23 20:42:50|31927.8|31907.8|31939.2|31889.2|31941.8|31907.8|31925.6|31889.2|16
1645648980000|2022-02-23 20:43:00|31925.8|31905.8|31925.3|31905.3|31925.8|31905.8|31924.4|31904.4|19
1645648990000|2022-02-23 20:43:10|31927.6|31907.6|31927|31907|31941.5|31907.6|31926.1|31890.5|14
1645649000000|2022-02-23 20:43:20|31926.6|31906.6|31941.4|31891.4|31941.5|31906.7|31926.5|31891.1|13
1645649010000|2022-02-23 20:43:30|31941.5|31891.5|31926.7|31906.7|31941.5|31906.7|31925.7|31891.2|10
1645649020000|2022-02-23 20:43:40|31926.6|31906.6|31942|31892|31942|31907.4|31925.9|31892|15
1645649030000|2022-02-23 20:43:50|31942.5|31892.5|31926.2|31906.2|31942.5|31906.3|31925.8|31892|8
1645649040000|2022-02-23 20:44:00|31928.2|31908.2|31942.6|31892.6|31943.5|31908.2|31925.7|31890.9|30
1645649050000|2022-02-23 20:44:10|31941.8|31891.8|31926.7|31906.7|31941.8|31907.1|31926.3|31891.4|18
1645649060000|2022-02-23 20:44:20|31926.3|31906.3|31925.6|31905.6|31941.4|31907|31925.6|31890.9|15
1645649070000|2022-02-23 20:44:30|31926.2|31906.2|31924.6|31904.6|31926.8|31906.8|31924.3|31904.3|12
1645649080000|2022-02-23 20:44:40|31924|31904|31924.3|31904.3|31924.3|31904.3|31924|31904|2
1645649090000|2022-02-23 20:44:50|31924.4|31904.4|31922.7|31902.7|31940|31904.4|31922.5|31888|19
1645649100000|2022-02-23 20:45:00|31922.6|31902.6|31923.4|31903.4|31923.4|31903.4|31922.1|31902.1|19
1645649110000|2022-02-23 20:45:10|31923.2|31903.2|31924.3|31904.3|31924.8|31904.8|31923|31903|13
1645649120000|2022-02-23 20:45:20|31923.9|31903.9|31919|31899|31938.6|31904|31919|31886.3|19
1645649130000|2022-02-23 20:45:30|31919.1|31899.1|31919.5|31899.5|31920.3|31900.3|31918.6|31898.6|21
1645649140000|2022-02-23 20:45:40|31919.6|31899.6|31935.7|31885.7|31935.7|31901.4|31919.4|31885.7|22
1645649150000|2022-02-23 20:45:50|31934.7|31884.7|31935.1|31885.1|31935.5|31885.5|31934.7|31884.7|13
1645649160000|2022-02-23 20:46:00|31937.3|31887.3|31935.5|31885.5|31937.3|31887.3|31935.3|31885.3|13
1645649170000|2022-02-23 20:46:10|31935.6|31885.6|31920|31900|31935.8|31900.4|31920|31885.3|14
1645649180000|2022-02-23 20:46:20|31919.8|31899.8|31921.3|31901.3|31921.4|31901.4|31919.8|31899.8|10
1645649190000|2022-02-23 20:46:30|31921.4|31901.4|31919.4|31899.4|31936|31901.4|31919.4|31885|24
1645649200000|2022-02-23 20:46:40|31919.3|31899.3|31935.6|31885.6|31935.8|31899.6|31918.8|31884.9|21
1645649210000|2022-02-23 20:46:50|31935.5|31885.5|31921.1|31901.1|31936.1|31901.4|31920.7|31885.5|15
1645649220000|2022-02-23 20:47:00|31921.2|31901.2|31920.8|31900.8|31921.5|31901.5|31920.8|31900.8|8
1645649230000|2022-02-23 20:47:10|31920.6|31900.6|31936.2|31886.2|31936.4|31901.1|31920.6|31885.7|15
1645649240000|2022-02-23 20:47:20|31936.4|31886.4|31937.3|31887.3|31938|31900.9|31920.3|31886.4|14
1645649250000|2022-02-23 20:47:30|31937.5|31887.5|31922|31902|31937.8|31902.2|31922|31887.3|9
1645649260000|2022-02-23 20:47:40|31921.9|31901.9|31921.3|31901.3|31922.2|31902.2|31921.1|31901.1|15
1645649270000|2022-02-23 20:47:50|31921.4|31901.4|31921.3|31901.3|31922.8|31902.8|31921.3|31901.3|13
1645649280000|2022-02-23 20:48:00|31922.3|31902.3|31921.7|31901.7|31922.8|31902.8|31921.7|31901.7|11
1645649290000|2022-02-23 20:48:10|31921.3|31901.3|31921.9|31901.9|31939.7|31903.9|31921.2|31887|16
1645649300000|2022-02-23 20:48:20|31922.6|31902.6|31937.7|31887.7|31938.3|31903.2|31922.4|31887.7|17
1645649310000|2022-02-23 20:48:30|31937.9|31887.9|31921.1|31901.1|31937.9|31901.4|31920.7|31887.8|19
1645649320000|2022-02-23 20:48:40|31920.9|31900.9|31919.9|31899.9|31920.9|31900.9|31919.7|31899.7|9
1645649330000|2022-02-23 20:48:50|31920|31900|31920.9|31900.9|31920.9|31900.9|31919.9|31899.9|6
1645649340000|2022-02-23 20:49:00|31920.8|31900.8|31922.4|31902.4|31922.7|31902.7|31920.8|31900.8|15
1645649350000|2022-02-23 20:49:10|31938.4|31888.4|31921|31901|31938.6|31901.7|31920.6|31887.2|14
1645649360000|2022-02-23 20:49:20|31921.8|31901.8|31923.8|31903.8|31923.8|31903.8|31921.4|31901.4|12
1645649370000|2022-02-23 20:49:30|31923.2|31903.2|31937.9|31887.9|31938.6|31903.5|31922.6|31887.6|20
1645649380000|2022-02-23 20:49:40|31939.1|31889.1|31938.6|31888.6|31939.1|31889.1|31938.2|31888.2|13
1645649390000|2022-02-23 20:49:50|31938.2|31888.2|31922.6|31902.6|31938.4|31902.6|31921.4|31886.8|17
1645649400000|2022-02-23 20:50:00|31921.8|31901.8|31922.7|31902.7|31939|31903.4|31921.8|31887.7|23
1645649410000|2022-02-23 20:50:10|31922.4|31902.4|31940.9|31890.9|31940.9|31903.9|31922.4|31890.7|16
1645649420000|2022-02-23 20:50:20|31939.1|31889.1|31941.7|31891.7|31941.8|31905.3|31924.9|31889.1|20
1645649430000|2022-02-23 20:50:30|31941.9|31891.9|31928|31908|31941.9|31908|31927.6|31891.4|16
1645649440000|2022-02-23 20:50:40|31927.8|31907.8|31928.1|31908.1|31928.3|31908.3|31927.5|31907.5|13
1645649450000|2022-02-23 20:50:50|31927.7|31907.7|31926.3|31906.3|31942.8|31907.7|31926.1|31891.6|21
1645649460000|2022-02-23 20:51:00|31926.2|31906.2|31943.7|31893.7|31943.9|31906.3|31926.2|31892.9|12
1645649470000|2022-02-23 20:51:10|31943.8|31893.8|31929.2|31909.2|31943.9|31909.6|31928.7|31893.7|9
1645649480000|2022-02-23 20:51:20|31929.3|31909.3|31929|31909|31943.7|31909.3|31928.4|31893.7|13
1645649490000|2022-02-23 20:51:30|31928.8|31908.8|31928.8|31908.8|31928.9|31908.9|31928.6|31908.6|11
1645649500000|2022-02-23 20:51:40|31929.3|31909.3|31928.7|31908.7|31929.8|31909.8|31928.6|31908.6|14
1645649510000|2022-02-23 20:51:50|31929.1|31909.1|31928.6|31908.6|31929.1|31909.1|31928.6|31908.6|13
1645649520000|2022-02-23 20:52:00|31928.5|31908.5|31929|31909|31929.5|31909.5|31928.5|31908.5|14
1645649530000|2022-02-23 20:52:10|31928.7|31908.7|31928.3|31908.3|31929.1|31909.1|31928.1|31908.1|10
1645649540000|2022-02-23 20:52:20|31928|31908|31927.8|31907.8|31928.3|31908.3|31927.8|31907.8|5
1645649550000|2022-02-23 20:52:30|31941.3|31891.3|31941.2|31891.2|31943.1|31893.1|31940.8|31890.8|15
1645649560000|2022-02-23 20:52:40|31941.1|31891.1|31924.7|31904.7|31941.3|31904.8|31924.7|31891|6
1645649570000|2022-02-23 20:52:50|31924.6|31904.6|31924.4|31904.4|31924.6|31904.6|31924.3|31904.3|7
1645649580000|2022-02-23 20:53:00|31923.9|31903.9|31924.2|31904.2|31924.6|31904.6|31923.8|31903.8|11
1645649590000|2022-02-23 20:53:10|31924.6|31904.6|31924.4|31904.4|31924.6|31904.6|31924.4|31904.4|7
1645649600000|2022-02-23 20:53:20|31923.6|31903.6|31923.4|31903.4|31924.5|31904.5|31923.4|31903.4|14
1645649610000|2022-02-23 20:53:30|31923.6|31903.6|31923.2|31903.2|31923.6|31903.6|31922.9|31902.9|10
1645649620000|2022-02-23 20:53:40|31923.6|31903.6|31923.2|31903.2|31923.7|31903.7|31923.2|31903.2|6
1645649630000|2022-02-23 20:53:50|31923.1|31903.1|31922.9|31902.9|31923.2|31903.2|31922.9|31902.9|9
1645649640000|2022-02-23 20:54:00|31922.6|31902.6|31922.1|31902.1|31923|31903|31921.8|31901.8|15
1645649650000|2022-02-23 20:54:10|31921.9|31901.9|31936.9|31886.9|31937.6|31902|31921.6|31886.8|17
1645649660000|2022-02-23 20:54:20|31937.1|31887.1|31923.7|31903.7|31937.1|31903.7|31922|31887.1|17
1645649670000|2022-02-23 20:54:30|31923.6|31903.6|31924.3|31904.3|31924.3|31904.3|31923.6|31903.6|4
1645649680000|2022-02-23 20:54:40|31924.4|31904.4|31924.4|31904.4|31924.7|31904.7|31924.3|31904.3|14
1645649690000|2022-02-23 20:54:50|31924.5|31904.5|31940.9|31890.9|31941.3|31906.4|31924.3|31890.5|20
1645649700000|2022-02-23 20:55:00|31941|31891|31921.6|31901.6|31941|31905.3|31921.2|31888|28
1645649710000|2022-02-23 20:55:10|31921.9|31901.9|31921.1|31901.1|31922.1|31902.1|31920.8|31900.8|21
1645649720000|2022-02-23 20:55:20|31921.5|31901.5|31925|31905|31925.5|31905.5|31921.5|31901.5|20
1645649730000|2022-02-23 20:55:30|31925.3|31905.3|31925.5|31905.5|31925.6|31905.6|31924.4|31904.4|20
1645649740000|2022-02-23 20:55:40|31925.4|31905.4|31924.7|31904.7|31925.5|31905.5|31924.5|31904.5|14
1645649750000|2022-02-23 20:55:50|31924.8|31904.8|31924.8|31904.8|31925.4|31905.4|31924.7|31904.7|14
1645649760000|2022-02-23 20:56:00|31924.9|31904.9|31924.5|31904.5|31925.4|31905.4|31924|31904|24
1645649770000|2022-02-23 20:56:10|31924|31904|31925.4|31905.4|31925.5|31905.5|31924|31904|22
1645649780000|2022-02-23 20:56:20|31925.5|31905.5|31925.7|31905.7|31925.7|31905.7|31925.1|31905.1|11
1645649790000|2022-02-23 20:56:30|31925.5|31905.5|31926.7|31906.7|31941.4|31907|31925.4|31890.6|17
1645649800000|2022-02-23 20:56:40|31926.6|31906.6|31926.6|31906.6|31926.8|31906.8|31926.6|31906.6|7
1645649810000|2022-02-23 20:56:50|31926.5|31906.5|31939.8|31889.8|31940.9|31906.6|31925.6|31889.6|9
1645649820000|2022-02-23 20:57:00|31939.6|31889.6|31940.5|31890.5|31940.5|31890.5|31939.6|31889.6|17
1645649830000|2022-02-23 20:57:10|31940.3|31890.3|31925.6|31905.6|31940.8|31905.6|31925.3|31890.1|16
1645649840000|2022-02-23 20:57:20|31925.8|31905.8|31925.5|31905.5|31925.8|31905.8|31924.8|31904.8|12
1645649850000|2022-02-23 20:57:30|31925.2|31905.2|31939.8|31889.8|31940.1|31905.6|31924.6|31889.2|20
1645649860000|2022-02-23 20:57:40|31940.2|31890.2|31924.7|31904.7|31940.2|31905.1|31924|31889.5|15
1645649870000|2022-02-23 20:57:50|31924.8|31904.8|31940.4|31890.4|31940.4|31904.8|31924.2|31888.9|17
1645649880000|2022-02-23 20:58:00|31939.9|31889.9|31923.7|31903.7|31939.9|31905.1|31923.7|31889.9|21
1645649890000|2022-02-23 20:58:10|31923.8|31903.8|31923.5|31903.5|31923.9|31903.9|31923.4|31903.4|13
1645649900000|2022-02-23 20:58:20|31923.3|31903.3|31936.5|31886.5|31936.7|31903.3|31921.9|31886.4|16
1645649910000|2022-02-23 20:58:30|31936.4|31886.4|31921.6|31901.6|31936.6|31901.6|31921.6|31886.1|18
1645649920000|2022-02-23 20:58:40|31921.5|31901.5|31924.2|31904.2|31924.2|31904.2|31921.4|31901.4|9
1645649930000|2022-02-23 20:58:50|31924.1|31904.1|31924.6|31904.6|31925|31905|31923.4|31903.4|12
1645649940000|2022-02-23 20:59:00|31924.2|31904.2|31920.9|31900.9|31924.2|31904.2|31920.3|31900.3|26
1645649950000|2022-02-23 20:59:10|31920.4|31900.4|31918.8|31898.8|31921.2|31901.2|31918.5|31898.5|27
1645649960000|2022-02-23 20:59:20|31918.9|31898.9|31917.1|31897.1|31918.9|31898.9|31916.9|31896.9|21
1645649970000|2022-02-23 20:59:30|31917.2|31897.2|31918.5|31898.5|31918.5|31898.5|31916.9|31896.9|19
1645649980000|2022-02-23 20:59:40|31918.1|31898.1|31918.3|31898.3|31918.7|31898.7|31918|31898|19
1645649990000|2022-02-23 20:59:50|31918|31898|31935.4|31885.4|31935.7|31900.1|31917.2|31885.3|23
1645650000000|2022-02-23 21:00:00|31935.3|31885.3|31936.8|31886.8|31937.5|31887.5|31934.2|31884.2|31
1645650010000|2022-02-23 21:00:10|31936.6|31886.6|31921.2|31901.2|31936.7|31901.2|31918.2|31885.4|22
1645650020000|2022-02-23 21:00:20|31921.3|31901.3|31921|31901|31921.3|31901.3|31916.8|31896.8|20
1645650030000|2022-02-23 21:00:30|31921.3|31901.3|31932.6|31882.6|31934.1|31901.3|31919.2|31882.6|20
1645650040000|2022-02-23 21:00:40|31931.9|31881.9|31933|31883|31934.2|31884.2|31931.6|31881.6|17
1645650050000|2022-02-23 21:00:50|31932.2|31882.2|31930.4|31880.4|31932.5|31882.5|31930.4|31880.4|20
1645650060000|2022-02-23 21:01:00|31930.5|31880.5|31928.3|31878.3|31931.4|31881.4|31928.1|31878.1|18
1645650070000|2022-02-23 21:01:10|31928.5|31878.5|31912.7|31892.7|31928.7|31895.7|31912.7|31878.2|14
1645650080000|2022-02-23 21:01:20|31912.6|31892.6|31914|31894|31914|31894|31911.5|31891.5|14
1645650090000|2022-02-23 21:01:30|31932.3|31882.3|31933|31883|31933.5|31883.5|31929.4|31879.4|19
1645650100000|2022-02-23 21:01:40|31933.1|31883.1|31931.3|31881.3|31933.1|31883.1|31930.5|31880.5|19
1645650110000|2022-02-23 21:01:50|31931.4|31881.4|31931.7|31881.7|31932.4|31882.4|31931.4|31881.4|12
1645650120000|2022-02-23 21:02:00|31931.6|31881.6|31917.6|31897.6|31931.9|31899.4|31915.6|31879.3|22
1645650130000|2022-02-23 21:02:10|31916|31896|31931|31881|31933.9|31897.7|31914.4|31879.5|18
1645650140000|2022-02-23 21:02:20|31930.4|31880.4|31932.8|31882.8|31938|31888|31928.8|31878.8|25
1645650150000|2022-02-23 21:02:30|31932.1|31882.1|31933.2|31883.2|31934.6|31884.6|31932.1|31882.1|13
1645650160000|2022-02-23 21:02:40|31933.1|31883.1|31932.9|31882.9|31934.1|31884.1|31932.8|31882.8|9
1645650170000|2022-02-23 21:02:50|31933|31883|31921.3|31901.3|31933.8|31901.8|31919.2|31882.5|12
1645650180000|2022-02-23 21:03:00|31920.3|31900.3|31918.8|31898.8|31920.3|31900.3|31918.6|31898.6|17
1645650190000|2022-02-23 21:03:10|31918.9|31898.9|31919.4|31899.4|31920.1|31900.1|31918.8|31898.8|14
1645650200000|2022-02-23 21:03:20|31919.7|31899.7|31919.1|31899.1|31921|31901|31919.1|31899.1|10
1645650210000|2022-02-23 21:03:30|31918.9|31898.9|31921.8|31901.8|31922.7|31902.7|31918.7|31898.7|13
1645650220000|2022-02-23 21:03:40|31922.5|31902.5|31935.8|31885.8|31935.8|31903|31922.5|31885.5|16
1645650230000|2022-02-23 21:03:50|31935.9|31885.9|31920.3|31900.3|31935.9|31900.8|31919.4|31885.9|14
1645650240000|2022-02-23 21:04:00|31920.5|31900.5|31922.8|31902.8|31922.8|31902.8|31919.8|31899.8|14
1645650250000|2022-02-23 21:04:10|31922.5|31902.5|31935.3|31885.3|31938.6|31903.9|31921.7|31885.3|16
1645650260000|2022-02-23 21:04:20|31934.7|31884.7|31937.8|31887.8|31939.8|31889.8|31934.2|31884.2|20
1645650270000|2022-02-23 21:04:30|31937.6|31887.6|31938.9|31888.9|31939|31889|31936.3|31886.3|15
1645650280000|2022-02-23 21:04:40|31938.5|31888.5|31937.6|31887.6|31939.1|31889.1|31936.1|31886.1|13
1645650290000|2022-02-23 21:04:50|31937.4|31887.4|31936.6|31886.6|31937.7|31887.7|31936.5|31886.5|17
1645650300000|2022-02-23 21:05:00|31936.8|31886.8|31935.9|31885.9|31938.7|31888.7|31935.9|31885.9|18
1645650310000|2022-02-23 21:05:10|31936.1|31886.1|31936.2|31886.2|31937|31887|31935.7|31885.7|14
1645650320000|2022-02-23 21:05:20|31938.6|31888.6|31937.3|31887.3|31938.6|31888.6|31935.7|31885.7|10
1645650330000|2022-02-23 21:05:30|31937.4|31887.4|31937.5|31887.5|31938.2|31888.2|31936.8|31886.8|21
1645650340000|2022-02-23 21:05:40|31921.3|31901.3|31935|31885|31936.7|31901.3|31918.2|31885|10
1645650350000|2022-02-23 21:05:50|31934.6|31884.6|31918.4|31898.4|31935.7|31903.6|31918.4|31884.6|9
1645650360000|2022-02-23 21:06:00|31918.3|31898.3|31936.5|31886.5|31937.3|31899|31917.9|31886.1|12
1645650370000|2022-02-23 21:06:10|31936.3|31886.3|31937.2|31887.2|31937.3|31887.3|31935.4|31885.4|12
1645650380000|2022-02-23 21:06:20|31937.3|31887.3|31937.1|31887.1|31938.6|31888.6|31935.4|31885.4|13
1645650390000|2022-02-23 21:06:30|31936.9|31886.9|31935.7|31885.7|31938.4|31888.4|31935.2|31885.2|12
1645650400000|2022-02-23 21:06:40|31935.5|31885.5|31932|31882|31935.8|31885.8|31931.3|31881.3|13
1645650410000|2022-02-23 21:06:50|31933.6|31883.6|31931.8|31881.8|31934.8|31899.4|31916.5|31880.1|25
1645650420000|2022-02-23 21:07:00|31932.3|31882.3|31931.2|31881.2|31933.1|31883.1|31931.2|31881.2|11
1645650430000|2022-02-23 21:07:10|31931.5|31881.5|31929.3|31879.3|31931.5|31881.5|31928.7|31878.7|12
1645650440000|2022-02-23 21:07:20|31929.4|31879.4|31917.1|31897.1|31929.4|31899.9|31916.6|31879.4|16
1645650450000|2022-02-23 21:07:30|31917.3|31897.3|31916.8|31896.8|31918|31898|31916.6|31896.6|12
1645650460000|2022-02-23 21:07:40|31932.5|31882.5|31933.1|31883.1|31933.1|31883.1|31931.4|31881.4|11
1645650470000|2022-02-23 21:07:50|31933|31883|31933.9|31883.9|31937|31887|31932.8|31882.8|19
1645650480000|2022-02-23 21:08:00|31936.5|31886.5|31933.7|31883.7|31937.1|31887.1|31933.7|31883.7|9
1645650490000|2022-02-23 21:08:10|31932.5|31882.5|31918.8|31898.8|31932.5|31903|31918.8|31881.8|11
1645650500000|2022-02-23 21:08:20|31916.6|31896.6|31916.6|31896.6|31917.5|31897.5|31916.2|31896.2|15
1645650510000|2022-02-23 21:08:30|31916.5|31896.5|31920.4|31900.4|31933.4|31900.4|31916.4|31883.1|8
1645650520000|2022-02-23 21:08:40|31920.5|31900.5|31933.5|31883.5|31936.5|31900.5|31918.5|31883.3|13
1645650530000|2022-02-23 21:08:50|31933.4|31883.4|31934.4|31884.4|31934.4|31884.4|31933.4|31883.4|13
1645650540000|2022-02-23 21:09:00|31934.2|31884.2|31919.7|31899.7|31935.1|31901.8|31918.3|31882.7|12
1645650550000|2022-02-23 21:09:10|31916.5|31896.5|31917|31897|31921.2|31901.2|31916.1|31896.1|17
1645650560000|2022-02-23 21:09:20|31917.4|31897.4|31917.9|31897.9|31919.4|31899.4|31916.8|31896.8|15
1645650570000|2022-02-23 21:09:30|31917.7|31897.7|31933.9|31883.9|31935.3|31901.2|31917.7|31882.3|20
1645650580000|2022-02-23 21:09:40|31934.1|31884.1|31933.4|31883.4|31935.7|31885.7|31932.7|31882.7|12
1645650590000|2022-02-23 21:09:50|31934|31884|31933.9|31883.9|31935.7|31885.7|31933.9|31883.9|14
1645650600000|2022-02-23 21:10:00|31930.5|31880.5|31932.1|31882.1|31933.4|31900.8|31918.4|31880.5|11
1645650610000|2022-02-23 21:10:10|31932.5|31882.5|31933.2|31883.2|31933.7|31883.7|31932|31882|14
1645650620000|2022-02-23 21:10:20|31933.4|31883.4|31932.9|31882.9|31936|31897.2|31917.2|31882.2|14
1645650630000|2022-02-23 21:10:30|31933.3|31883.3|31932.1|31882.1|31933.3|31901.9|31917.3|31882|20
1645650640000|2022-02-23 21:10:40|31932.7|31882.7|31932.6|31882.6|31933|31883|31932|31882|12
1645650650000|2022-02-23 21:10:50|31933.1|31883.1|31932.9|31882.9|31933.5|31883.5|31932.5|31882.5|13
1645650660000|2022-02-23 21:11:00|31918|31898|31918|31898|31918.8|31898.8|31917.9|31897.9|9
1645650670000|2022-02-23 21:11:10|31917.7|31897.7|31917.1|31897.1|31917.9|31897.9|31917.1|31897.1|8
1645650680000|2022-02-23 21:11:20|31933|31883|31918.1|31898.1|31933|31898.1|31916|31883|7
1645650690000|2022-02-23 21:11:30|31918.2|31898.2|31917.9|31897.9|31918.9|31898.9|31917.9|31897.9|13
1645650700000|2022-02-23 21:11:40|31918|31898|31917.8|31897.8|31918.4|31898.4|31917.8|31897.8|7
1645650710000|2022-02-23 21:11:50|31917.9|31897.9|31917.5|31897.5|31931|31898.7|31917.1|31881|14
1645650720000|2022-02-23 21:12:00|31917.8|31897.8|31919.9|31899.9|31920.5|31900.5|31917.6|31897.6|11
1645650730000|2022-02-23 21:12:10|31919|31899|31918.4|31898.4|31919|31899|31918.3|31898.3|4
1645650740000|2022-02-23 21:12:20|31918.1|31898.1|31919.3|31899.3|31919.3|31899.3|31916.1|31896.1|7
1645650750000|2022-02-23 21:12:30|31918.5|31898.5|31918.6|31898.6|31919.6|31899.6|31917.7|31897.7|11
1645650760000|2022-02-23 21:12:40|31918|31898|31917.2|31897.2|31921.7|31901.7|31917.2|31897.2|10
1645650770000|2022-02-23 21:12:50|31916.9|31896.9|31917.9|31897.9|31918.3|31898.3|31916.8|31896.8|15
1645650780000|2022-02-23 21:13:00|31917.3|31897.3|31917.3|31897.3|31917.7|31897.7|31915.9|31895.9|10
1645650790000|2022-02-23 21:13:10|31917.7|31897.7|31917|31897|31917.7|31897.7|31915.8|31895.8|14
1645650800000|2022-02-23 21:13:20|31916.9|31896.9|31916.8|31896.8|31917.3|31897.3|31916.5|31896.5|11
1645650810000|2022-02-23 21:13:30|31916.7|31896.7|31916.6|31896.6|31916.7|31896.7|31916.4|31896.4|5
1645650820000|2022-02-23 21:13:40|31917.4|31897.4|31917.6|31897.6|31918.2|31898.2|31915.6|31895.6|11
1645650830000|2022-02-23 21:13:50|31918|31898|31916.9|31896.9|31919|31899|31916.4|31896.4|10
1645650840000|2022-02-23 21:14:00|31916.5|31896.5|31917.3|31897.3|31919.9|31899.9|31915.4|31895.4|11
1645650850000|2022-02-23 21:14:10|31917.2|31897.2|31917.5|31897.5|31920.7|31900.7|31916.2|31896.2|15
1645650860000|2022-02-23 21:14:20|31917.6|31897.6|31916.9|31896.9|31917.7|31897.7|31916.8|31896.8|7
1645650870000|2022-02-23 21:14:30|31917.2|31897.2|31914.6|31894.6|31931.2|31899|31913.3|31880.1|15
1645650880000|2022-02-23 21:14:40|31914.3|31894.3|31916.8|31896.8|31918.9|31898.9|31914.2|31894.2|13
1645650890000|2022-02-23 21:14:50|31916.7|31896.7|31932.7|31882.7|31933.2|31897.9|31916.3|31882.7|20
1645650900000|2022-02-23 21:15:00|31932.3|31882.3|31931.9|31881.9|31933.8|31898.8|31917.8|31881.6|29
1645650910000|2022-02-23 21:15:10|31933.1|31883.1|31932.2|31882.2|31933.1|31883.1|31931.6|31881.6|13
1645650920000|2022-02-23 21:15:20|31932.8|31882.8|31932|31882|31932.8|31882.8|31931.5|31881.5|10
1645650930000|2022-02-23 21:15:30|31931.8|31881.8|31914.8|31894.8|31931.8|31896.6|31914.8|31881.8|8
1645650940000|2022-02-23 21:15:40|31915.2|31895.2|31915.5|31895.5|31917.1|31897.1|31914.8|31894.8|14
1645650950000|2022-02-23 21:15:50|31915.8|31895.8|31916.4|31896.4|31917.2|31897.2|31915.5|31895.5|15
1645650960000|2022-02-23 21:16:00|31916.2|31896.2|31932.4|31882.4|31933.1|31896.2|31916.1|31881.6|11
1645650970000|2022-02-23 21:16:10|31931.7|31881.7|31932.2|31882.2|31933.2|31883.2|31931.4|31881.4|14
1645650980000|2022-02-23 21:16:20|31932.4|31882.4|31933.3|31883.3|31933.8|31883.8|31930.9|31880.9|13
1645650990000|2022-02-23 21:16:30|31913.8|31893.8|31911.2|31891.2|31913.8|31893.8|31910|31890|26
1645651000000|2022-02-23 21:16:40|31911.1|31891.1|31912.5|31892.5|31912.6|31892.6|31911|31891|15
1645651010000|2022-02-23 21:16:50|31912.3|31892.3|31933.4|31883.4|31935.5|31896.3|31912.3|31882.7|21
1645651020000|2022-02-23 21:17:00|31935|31885|31933.7|31883.7|31935.3|31885.3|31932|31882|14
1645651030000|2022-02-23 21:17:10|31933.3|31883.3|31933.9|31883.9|31934.6|31884.6|31933.1|31883.1|16
1645651040000|2022-02-23 21:17:20|31932.3|31882.3|31938.2|31888.2|31938.6|31898.4|31917.7|31882|22
1645651050000|2022-02-23 21:17:30|31938.4|31888.4|31939.1|31889.1|31939.8|31889.8|31937.1|31887.1|22
1645651060000|2022-02-23 21:17:40|31938.7|31888.7|31938.4|31888.4|31939|31889|31937.6|31887.6|17
1645651070000|2022-02-23 21:17:50|31938.2|31888.2|31935.6|31885.6|31939.3|31889.3|31935.5|31885.5|14
1645651080000|2022-02-23 21:18:00|31935.5|31885.5|31936.3|31886.3|31936.6|31903.5|31923.5|31885.3|10
1645651090000|2022-02-23 21:18:10|31936.2|31886.2|31938.4|31888.4|31939.4|31889.4|31936.2|31886.2|18
1645651100000|2022-02-23 21:18:20|31938.5|31888.5|31939.1|31889.1|31941.6|31891.6|31938.4|31888.4|17
1645651110000|2022-02-23 21:18:30|31939.9|31889.9|31939.3|31889.3|31940.5|31890.5|31939|31889|18
1645651120000|2022-02-23 21:18:40|31940.4|31890.4|31939.7|31889.7|31941.5|31891.5|31937.3|31887.3|23
1645651130000|2022-02-23 21:18:50|31939.3|31889.3|31941.2|31891.2|31941.9|31891.9|31938.3|31888.3|13
1645651140000|2022-02-23 21:19:00|31941.5|31891.5|31941|31891|31941.5|31891.5|31938.9|31888.9|16
1645651150000|2022-02-23 21:19:10|31941.1|31891.1|31923.6|31903.6|31941.1|31904.9|31923.6|31885.9|13
1645651160000|2022-02-23 21:19:20|31922.9|31902.9|31935.6|31885.6|31936.4|31904.9|31920.3|31885.4|17
1645651170000|2022-02-23 21:19:30|31935.7|31885.7|31937.5|31887.5|31938.5|31888.5|31935.7|31885.7|13
1645651180000|2022-02-23 21:19:40|31937.8|31887.8|31940.1|31890.1|31940.7|31890.7|31937.4|31887.4|15
1645651190000|2022-02-23 21:19:50|31941.1|31891.1|31938.1|31888.1|31941.1|31891.1|31938.1|31888.1|12
1645651200000|2022-02-23 21:20:00|31938.2|31888.2|31933.2|31883.2|31938.2|31888.2|31933.2|31883.2|15
1645651210000|2022-02-23 21:20:10|31933.1|31883.1|31935.6|31885.6|31938|31888|31933.1|31883.1|9
1645651220000|2022-02-23 21:20:20|31935.2|31885.2|31933.3|31883.3|31935.2|31885.2|31933|31883|8
1645651230000|2022-02-23 21:20:30|31933.4|31883.4|31939.3|31889.3|31939.3|31889.3|31933.4|31883.4|10
1645651240000|2022-02-23 21:20:40|31938.6|31888.6|31936.3|31886.3|31939.6|31889.6|31935.6|31885.6|9
1645651250000|2022-02-23 21:20:50|31936.4|31886.4|31937.1|31887.1|31938.7|31888.7|31936.4|31886.4|10
1645651260000|2022-02-23 21:21:00|31937.2|31887.2|31920.8|31900.8|31937.2|31901.3|31920.4|31883|14
1645651270000|2022-02-23 21:21:10|31920.7|31900.7|31919.5|31899.5|31920.7|31900.7|31919.4|31899.4|10
1645651280000|2022-02-23 21:21:20|31919.7|31899.7|31938.3|31888.3|31938.3|31899.7|31919.5|31883.4|13
1645651290000|2022-02-23 21:21:30|31937.8|31887.8|31937.5|31887.5|31940.2|31890.2|31937.5|31887.5|12
1645651300000|2022-02-23 21:21:40|31938.2|31888.2|31937.8|31887.8|31939.3|31889.3|31937.7|31887.7|6
1645651310000|2022-02-23 21:21:50|31938.4|31888.4|31935.3|31885.3|31939.3|31889.3|31935.3|31885.3|9
1645651320000|2022-02-23 21:22:00|31935.2|31885.2|31933.5|31883.5|31935.2|31885.2|31933.4|31883.4|14
1645651330000|2022-02-23 21:22:10|31933.6|31883.6|31933|31883|31937|31900|31919.5|31882.8|19
1645651340000|2022-02-23 21:22:20|31936.8|31886.8|31936.6|31886.6|31937.9|31902|31920.8|31885.9|24
1645651350000|2022-02-23 21:22:30|31936.4|31886.4|31937.4|31887.4|31937.4|31887.4|31936|31886|15
1645651360000|2022-02-23 21:22:40|31937|31887|31937.7|31887.7|31937.7|31887.7|31936.1|31886.1|13
1645651370000|2022-02-23 21:22:50|31920.9|31900.9|31921.1|31901.1|31934.1|31902|31920.2|31883.9|16
1645651380000|2022-02-23 21:23:00|31921.5|31901.5|31934.4|31884.4|31934.7|31902.5|31919.4|31884.2|15
1645651390000|2022-02-23 21:23:10|31934.3|31884.3|31938.2|31888.2|31939.3|31903.6|31920.4|31884.3|13
1645651400000|2022-02-23 21:23:20|31938.1|31888.1|31935.9|31885.9|31938.6|31888.6|31935.9|31885.9|13
1645651410000|2022-02-23 21:23:30|31935.6|31885.6|31936|31886|31938.2|31888.2|31935.6|31885.6|15
1645651420000|2022-02-23 21:23:40|31935.7|31885.7|31919.5|31899.5|31936.7|31900.4|31919.5|31885.7|17
1645651430000|2022-02-23 21:23:50|31919.4|31899.4|31919.2|31899.2|31919.4|31899.4|31919.2|31899.2|2
1645651440000|2022-02-23 21:24:00|31919.3|31899.3|31918.2|31898.2|31919.7|31899.7|31918.2|31898.2|8
1645651450000|2022-02-23 21:24:10|31933.2|31883.2|31919.4|31899.4|31933.2|31900.4|31918.8|31883.1|11
1645651460000|2022-02-23 21:24:20|31920.4|31900.4|31938.6|31888.6|31939|31902.5|31920.4|31887.3|17
1645651470000|2022-02-23 21:24:30|31939.1|31889.1|31936.8|31886.8|31939.7|31889.7|31936.1|31886.1|19
1645651480000|2022-02-23 21:24:40|31931.1|31881.1|31933.5|31883.5|31936.6|31886.6|31929.7|31879.7|21
1645651490000|2022-02-23 21:24:50|31932.6|31882.6|31932|31882|31934.6|31884.6|31932|31882|8
1645651500000|2022-02-23 21:25:00|31932.2|31882.2|31934.8|31884.8|31936|31886|31931|31881|19
1645651510000|2022-02-23 21:25:10|31935.2|31885.2|31928.8|31878.8|31935.2|31885.2|31928.5|31878.5|18
1645651520000|2022-02-23 21:25:20|31929.5|31879.5|31929.3|31879.3|31930.6|31880.6|31928.7|31878.7|18
1645651530000|2022-02-23 21:25:30|31930.8|31880.8|31930.3|31880.3|31933.2|31883.2|31928.8|31878.8|18
1645651540000|2022-02-23 21:25:40|31930.8|31880.8|31930|31880|31931.8|31881.8|31929.6|31879.6|12
1645651550000|2022-02-23 21:25:50|31931.9|31881.9|31930.8|31880.8|31931.9|31881.9|31930.5|31880.5|12
1645651560000|2022-02-23 21:26:00|31931|31881|31930|31880|31931.2|31881.2|31929.7|31879.7|9
1645651570000|2022-02-23 21:26:10|31929|31879|31927.2|31877.2|31929|31879|31927.2|31877.2|7
1645651580000|2022-02-23 21:26:20|31926.8|31876.8|31916|31896|31928.2|31896|31915.5|31876.7|7
1645651590000|2022-02-23 21:26:30|31916.3|31896.3|31912.6|31892.6|31916.3|31896.3|31911.8|31891.8|12
1645651600000|2022-02-23 21:26:40|31912.3|31892.3|31928.9|31878.9|31929.3|31893.4|31912.1|31878.9|8
1645651610000|2022-02-23 21:26:50|31928.7|31878.7|31930.4|31880.4|31931.1|31881.1|31928.6|31878.6|7
1645651620000|2022-02-23 21:27:00|31930.5|31880.5|31927.3|31877.3|31930.7|31880.7|31925.6|31875.6|21
1645651630000|2022-02-23 21:27:10|31929.1|31879.1|31927.9|31877.9|31929.1|31879.1|31925.4|31875.4|20
1645651640000|2022-02-23 21:27:20|31926|31876|31927.2|31877.2|31927.9|31877.9|31925.1|31875.1|15
1645651650000|2022-02-23 21:27:30|31927.4|31877.4|31924.1|31874.1|31928.9|31878.9|31923.4|31873.4|30
1645651660000|2022-02-23 21:27:40|31923.5|31873.5|31910.4|31890.4|31926.2|31894.3|31909.4|31873.5|19
1645651670000|2022-02-23 21:27:50|31910.1|31890.1|31930|31880|31930.9|31890.1|31909.5|31879.3|20
1645651680000|2022-02-23 21:28:00|31929.8|31879.8|31930.4|31880.4|31931.7|31881.7|31929|31879|17
1645651690000|2022-02-23 21:28:10|31930.2|31880.2|31929.8|31879.8|31933.1|31883.1|31929.8|31879.8|13
1645651700000|2022-02-23 21:28:20|31930|31880|31928.6|31878.6|31930|31880|31926.2|31876.2|12
1645651710000|2022-02-23 21:28:30|31928.8|31878.8|31914.6|31894.6|31928.8|31897.8|31913.2|31878.3|15
1645651720000|2022-02-23 21:28:40|31914.7|31894.7|31932.8|31882.8|31933.2|31896.5|31914.3|31879.8|19
1645651730000|2022-02-23 21:28:50|31931.2|31881.2|31931.9|31881.9|31932.1|31882.1|31928.4|31878.4|24
1645651740000|2022-02-23 21:29:00|31931.1|31881.1|31927.7|31877.7|31933.4|31894.1|31914.1|31877.4|27
1645651750000|2022-02-23 21:29:10|31914.1|31894.1|31914.5|31894.5|31931.2|31896.6|31912.9|31879.3|21
1645651760000|2022-02-23 21:29:20|31928.3|31878.3|31929.3|31879.3|31931.6|31881.6|31928.1|31878.1|20
1645651770000|2022-02-23 21:29:30|31929.2|31879.2|31915.3|31895.3|31930.1|31896.4|31914.5|31879.2|16
1645651780000|2022-02-23 21:29:40|31915|31895|31913.8|31893.8|31915.4|31895.4|31913.8|31893.8|16
1645651790000|2022-02-23 21:29:50|31914.9|31894.9|31933.5|31883.5|31935.8|31901|31914.9|31883.1|22
1645651800000|2022-02-23 21:30:00|31933.2|31883.2|31931.2|31881.2|31933.7|31883.7|31930.7|31880.7|23
1645651810000|2022-02-23 21:30:10|31931|31881|31932.5|31882.5|31932.6|31882.6|31931|31881|16
1645651820000|2022-02-23 21:30:20|31932.6|31882.6|31932.6|31882.6|31933|31883|31931.3|31881.3|22
1645651830000|2022-02-23 21:30:30|31933.3|31883.3|31920.8|31900.8|31933.7|31901.9|31918.8|31882.7|26
1645651840000|2022-02-23 21:30:40|31919.4|31899.4|31938.1|31888.1|31940|31903.1|31919.4|31882.2|26
1645651850000|2022-02-23 21:30:50|31938.2|31888.2|31938.3|31888.3|31939.3|31889.3|31938|31888|20
1645651860000|2022-02-23 21:31:00|31938.8|31888.8|31937.8|31887.8|31938.9|31888.9|31937.3|31887.3|13
1645651870000|2022-02-23 21:31:10|31937.9|31887.9|31937.2|31887.2|31937.9|31887.9|31937.2|31887.2|12
1645651880000|2022-02-23 21:31:20|31937.7|31887.7|31925|31905|31937.7|31905.6|31923.1|31887|12
1645651890000|2022-02-23 21:31:30|31924.5|31904.5|31924.3|31904.3|31924.8|31904.8|31923.3|31903.3|7
1645651900000|2022-02-23 21:31:40|31926|31906|31938.5|31888.5|31941.4|31906.4|31925.3|31888.5|10
1645651910000|2022-02-23 21:31:50|31940.2|31890.2|31939.1|31889.1|31940.2|31890.2|31938.7|31888.7|12
1645651920000|2022-02-23 21:32:00|31939.5|31889.5|31939.6|31889.6|31940.8|31890.8|31938.6|31888.6|10
1645651930000|2022-02-23 21:32:10|31938.9|31888.9|31938.2|31888.2|31938.9|31888.9|31938.2|31888.2|3
1645651940000|2022-02-23 21:32:20|31938.3|31888.3|31936.3|31886.3|31938.3|31888.3|31936.3|31886.3|8
1645651950000|2022-02-23 21:32:30|31936.5|31886.5|31939.7|31889.7|31941.9|31908.4|31927|31886.2|10
1645651960000|2022-02-23 21:32:40|31939.8|31889.8|31941.8|31891.8|31943|31893|31939|31889|25
1645651970000|2022-02-23 21:32:50|31941.5|31891.5|31940.4|31890.4|31941.7|31891.7|31940.4|31890.4|10
1645651980000|2022-02-23 21:33:00|31938.9|31888.9|31935.5|31885.5|31939.5|31889.5|31935.5|31885.5|11
1645651990000|2022-02-23 21:33:10|31935.4|31885.4|31934.9|31884.9|31935.9|31885.9|31934.8|31884.8|10
1645652000000|2022-02-23 21:33:20|31935.1|31885.1|31936.6|31886.6|31936.8|31886.8|31935.1|31885.1|10
1645652010000|2022-02-23 21:33:30|31935|31885|31939.9|31889.9|31942|31892|31935|31885|11
1645652020000|2022-02-23 21:33:40|31939.3|31889.3|31939.4|31889.4|31941|31891|31939|31889|8
1645652030000|2022-02-23 21:33:50|31939.1|31889.1|31938.7|31888.7|31939.5|31889.5|31938.7|31888.7|7
1645652040000|2022-02-23 21:34:00|31938.8|31888.8|31923.7|31903.7|31938.8|31904.6|31923.7|31885.5|6
1645652050000|2022-02-23 21:34:10|31923.6|31903.6|31921.3|31901.3|31923.9|31903.9|31921|31901|9
1645652060000|2022-02-23 21:34:20|31922.3|31902.3|31939.9|31889.9|31939.9|31903.6|31921.4|31889.9|6
1645652070000|2022-02-23 21:34:30|31939.3|31889.3|31936.4|31886.4|31939.8|31889.8|31935.9|31885.9|20
1645652080000|2022-02-23 21:34:40|31936.6|31886.6|31939.5|31889.5|31939.6|31889.6|31936.6|31886.6|16
1645652090000|2022-02-23 21:34:50|31938.3|31888.3|31938.4|31888.4|31940.3|31890.3|31938.3|31888.3|13
1645652100000|2022-02-23 21:35:00|31937.8|31887.8|31933.5|31883.5|31939.7|31905.6|31921.3|31883.4|23
1645652110000|2022-02-23 21:35:10|31933|31883|31935.2|31885.2|31937.9|31902.7|31922.7|31883|12
1645652120000|2022-02-23 21:35:20|31940|31890|31937.4|31887.4|31940|31890|31935.1|31885.1|11
1645652130000|2022-02-23 21:35:30|31937.5|31887.5|31944.5|31894.5|31944.5|31894.5|31937.5|31887.5|20
1645652140000|2022-02-23 21:35:40|31945.3|31895.3|31935.4|31885.4|31945.9|31910.7|31930|31883.6|26
1645652150000|2022-02-23 21:35:50|31935.3|31885.3|31936.9|31886.9|31937.3|31887.3|31935.3|31885.3|15
1645652160000|2022-02-23 21:36:00|31937.1|31887.1|31935.6|31885.6|31938.1|31888.1|31934|31884|25
1645652170000|2022-02-23 21:36:10|31935|31885|31937.6|31887.6|31938.2|31888.2|31934.7|31884.7|18
1645652180000|2022-02-23 21:36:20|31937|31887|31937.3|31887.3|31939|31889|31937|31887|11
1645652190000|2022-02-23 21:36:30|31937.6|31887.6|31937.9|31887.9|31937.9|31887.9|31936.6|31886.6|8
1645652200000|2022-02-23 21:36:40|31938.1|31888.1|31935.9|31885.9|31938.8|31888.8|31935.7|31885.7|9
1645652210000|2022-02-23 21:36:50|31934.7|31884.7|31934.1|31884.1|31939.7|31903.8|31921.2|31883.7|15
1645652220000|2022-02-23 21:37:00|31934|31884|31937|31887|31939.2|31889.2|31934|31884|13
1645652230000|2022-02-23 21:37:10|31938.2|31888.2|31937.8|31887.8|31940.9|31890.9|31936.9|31886.9|23
1645652240000|2022-02-23 21:37:20|31938|31888|31943.8|31893.8|31944.8|31894.8|31938|31888|22
1645652250000|2022-02-23 21:37:30|31943.5|31893.5|31960|31910|31962|31912|31942.4|31892.4|27
1645652260000|2022-02-23 21:37:40|31959.1|31909.1|32047.1|31954.3|32059.5|31954.3|31959.1|31909.1|31
1645652270000|2022-02-23 21:37:50|32048.3|31962.6|32026|31957.9|32048.3|31962.6|32023|31954.7|39
1645652280000|2022-02-23 21:38:00|32025.3|31958|32010.4|31951.2|32025.3|31958|31998.2|31943.6|26
1645652290000|2022-02-23 21:38:10|32013|31950.8|31998.5|31947.7|32013|31955.8|31998.5|31947.7|20
1645652300000|2022-02-23 21:38:20|31999.9|31948.7|31993.7|31933.5|32002.8|31949.8|31992.6|31932|27
1645652310000|2022-02-23 21:38:30|31994.1|31933.4|31991.6|31928.1|31995.8|31934.8|31980.8|31923.2|25
1645652320000|2022-02-23 21:38:40|31990.9|31930.7|31985.5|31923.9|31994.1|31932.5|31984.2|31920.7|27
1645652330000|2022-02-23 21:38:50|31984.4|31920.8|31985.3|31925.5|31986.4|31926.6|31984.3|31920.8|18
1645652340000|2022-02-23 21:39:00|31985.1|31925.1|31984.2|31934.2|31985.4|31934.3|31976.8|31923.9|17
1645652350000|2022-02-23 21:39:10|31984.5|31934.5|31986.5|31936.4|31986.5|31936.4|31979.8|31924.5|20
1645652360000|2022-02-23 21:39:20|31982.6|31932.6|31984.4|31934.4|31984.6|31934.6|31980.5|31930.5|18
1645652370000|2022-02-23 21:39:30|31983.5|31933.5|31983.2|31933.2|31983.5|31933.5|31979.5|31929.5|10
1645652380000|2022-02-23 21:39:40|31982.3|31932.3|32001|31945.4|32001.5|31946.3|31981.3|31929.2|21
1645652390000|2022-02-23 21:39:50|32001.7|31944|32022|31946.1|32024.5|31952.6|32000.4|31944|21
1645652400000|2022-02-23 21:40:00|32015.6|31950.6|32029.5|31944.1|32030.9|31950.6|32015.4|31942.5|24
1645652410000|2022-02-23 21:40:10|32027.4|31945.6|32008.8|31958.8|32027.4|31959.6|32008.6|31945.6|14
1645652420000|2022-02-23 21:40:20|32009|31959|31997.1|31947.1|32013|31959|31995.7|31939.6|29
1645652430000|2022-02-23 21:40:30|31996.9|31946.9|31989.3|31930.6|31998.2|31948.2|31983.2|31925.2|18
1645652440000|2022-02-23 21:40:40|31992.5|31925.9|31988.5|31930.2|31994.4|31930.4|31988.5|31925.7|17
1645652450000|2022-02-23 21:40:50|31988.9|31930.8|31987.5|31928.9|31989.1|31930.8|31985.1|31923.7|30
1645652460000|2022-02-23 21:41:00|31988|31929.2|31982.2|31932.2|31988|31935.8|31980.9|31928.9|19
1645652470000|2022-02-23 21:41:10|31983.7|31933.7|31984.6|31934.6|31986|31936|31979.3|31928.3|18
1645652480000|2022-02-23 21:41:20|31985.9|31935.9|31979.1|31926.5|31985.9|31935.9|31978.3|31925.9|16
1645652490000|2022-02-23 21:41:30|31979|31926.3|31978.3|31928.3|31980.8|31930.8|31978.3|31926.2|14
1645652500000|2022-02-23 21:41:40|31978.7|31928.7|31981.6|31931.6|31981.6|31931.6|31977.8|31927.8|15
1645652510000|2022-02-23 21:41:50|31980.6|31930.6|31982.9|31932.9|31982.9|31932.9|31978.9|31928.9|12
1645652520000|2022-02-23 21:42:00|31982.3|31932.3|31984.6|31934.6|31987.7|31937.7|31981.3|31930.9|18
1645652530000|2022-02-23 21:42:10|31981.4|31931.4|31981.1|31931.1|31981.4|31931.4|31978.7|31928.2|13
1645652540000|2022-02-23 21:42:20|31983.9|31933.9|31981.3|31931.3|31983.9|31933.9|31979.3|31927.9|21
1645652550000|2022-02-23 21:42:30|31981.7|31931.7|31983.2|31933.2|31983.2|31933.2|31979.5|31925.4|15
1645652560000|2022-02-23 21:42:40|31985.3|31935|31984.3|31934.3|31986.1|31935|31983.2|31933.2|7
1645652570000|2022-02-23 21:42:50|31984.1|31934.1|31979.8|31926.9|31987|31934.9|31979.8|31926.9|7
1645652580000|2022-02-23 21:43:00|31980.7|31927.5|31979.3|31929.3|31983|31933|31977.6|31927.5|8
1645652590000|2022-02-23 21:43:10|31979.4|31929.4|32056.5|31942|32061.4|31964.3|31979.4|31929.4|23
1645652600000|2022-02-23 21:43:20|32042.5|31950.1|32031.9|31947.5|32052.8|31950.4|32031.5|31944.8|31
1645652610000|2022-02-23 21:43:30|32029.4|31947.1|32008.9|31951.2|32029.4|31952|32005.1|31947.1|30
1645652620000|2022-02-23 21:43:40|32009.8|31952.2|32007.5|31953.8|32012|31955.5|32004.5|31951.2|20
1645652630000|2022-02-23 21:43:50|32009.9|31957.4|32065.5|31988.4|32065.8|31991.1|32008.2|31957.4|33
1645652640000|2022-02-23 21:44:00|32066|31987.7|32035|31961.4|32066|31987.7|32016.4|31957.9|22
1645652650000|2022-02-23 21:44:10|32036.5|31957|32036.4|31959.4|32039|31960.3|32032.5|31956.9|12
1645652660000|2022-02-23 21:44:20|32033.9|31959.6|32023.4|31960|32038.7|31961.7|32023|31958.7|25
1645652670000|2022-02-23 21:44:30|32022.8|31960.3|32016.7|31966.7|32025.5|31966.7|32016.3|31959.8|16
1645652680000|2022-02-23 21:44:40|32017.3|31967.2|32017|31967|32019.7|31967.2|32016.4|31966.4|12
1645652690000|2022-02-23 21:44:50|32016.8|31966.8|32019.9|31959|32021.7|31967.3|32015.9|31955.6|16
1645652700000|2022-02-23 21:45:00|32015.7|31955.1|32020.8|31914.8|32028.7|31955.1|32015.7|31898.6|39
1645652710000|2022-02-23 21:45:10|32021.6|31911.4|32030.5|31910.5|32030.5|31928.4|32020.5|31904.9|39
1645652720000|2022-02-23 21:45:20|32030.4|31910.4|32028.5|31908.5|32033.1|31921.6|32020.7|31900.7|39
1645652730000|2022-02-23 21:45:30|32029.3|31909.3|32040.7|31920.7|32040.8|31920.9|32028.2|31908.2|34
1645652740000|2022-02-23 21:45:40|32040.5|31920.5|32043.8|31923.8|32044|31924|32039.8|31920.5|16
1645652750000|2022-02-23 21:45:50|32044.1|31924.1|32042.1|31922.1|32044.1|31924.1|32041|31921|14
1645652760000|2022-02-23 21:46:00|32042.8|31922.8|31997.8|31923.8|32043.4|31939.5|31994.7|31920.3|32
1645652770000|2022-02-23 21:46:10|31998.4|31923.4|31997.6|31929.1|32001.3|31936.5|31994.5|31922.3|27
1645652780000|2022-02-23 21:46:20|31995.2|31929.3|31994.4|31932.3|31998.6|31932.7|31994.4|31928.1|33
1645652790000|2022-02-23 21:46:30|31994.3|31932.9|31995|31931.6|31996.6|31933|31993.8|31929.7|18
1645652800000|2022-02-23 21:46:40|31995.3|31931.7|31999.6|31927.3|32007.7|31933.4|31994.1|31918.3|15
1645652810000|2022-02-23 21:46:50|31996.6|31932|31996.4|31936|32001.2|31936|31992.6|31925.7|12
1645652820000|2022-02-23 21:47:00|31990.3|31932|31998.7|31930.9|32002.4|31933|31990.3|31929.9|23
1645652830000|2022-02-23 21:47:10|31997.4|31931.8|31994.5|31933|31999.1|31935.7|31992.7|31930.9|26
1645652840000|2022-02-23 21:47:20|31994.2|31933.3|32000.8|31930.5|32000.9|31933.3|31994.2|31928.9|19
1645652850000|2022-02-23 21:47:30|32001.2|31931.4|31994.5|31940.1|32002.1|31941.7|31993.2|31931.4|16
1645652860000|2022-02-23 21:47:40|31994.1|31940.6|31995.8|31941|32000.1|31941|31994.1|31939|6
1645652870000|2022-02-23 21:47:50|31995.3|31945.3|31993.8|31936.1|32000.4|31946|31993.6|31932.7|24
1645652880000|2022-02-23 21:48:00|31998.8|31935.1|31999.1|31930|32002.5|31941.6|31990.1|31930|30
1645652890000|2022-02-23 21:48:10|31999.4|31931.1|32000.1|31933.3|32000.8|31933.8|31995.8|31927.7|18
1645652900000|2022-02-23 21:48:20|32001.2|31929.6|31999.6|31931|32001.2|31933.9|31996.9|31929.6|11
1645652910000|2022-02-23 21:48:30|32000.6|31930.1|32002.5|31930.7|32002.5|31939|31992.2|31930.1|13
1645652920000|2022-02-23 21:48:40|31998.5|31929.4|31991.6|31930.6|31998.5|31941.7|31991.6|31929.4|14
1645652930000|2022-02-23 21:48:50|31991|31930|31996.9|31933.5|32004|31936|31991|31930|18
1645652940000|2022-02-23 21:49:00|31996.5|31932.4|31991|31930.7|31999.9|31934.4|31990.3|31925.6|25
1645652950000|2022-02-23 21:49:10|31990.4|31930.5|32024.7|31955.1|32025.6|31955.1|31990.4|31929.3|35
1645652960000|2022-02-23 21:49:20|32021.1|31957.9|32029|31963.2|32035|31963.9|32021.1|31948.5|30
1645652970000|2022-02-23 21:49:30|32031.8|31962.2|32030.8|31968.1|32033.3|31970|32028.3|31960|26
1645652980000|2022-02-23 21:49:40|32042.1|31964.5|32032.1|31967.7|32045.3|31972.7|32028.5|31961.4|33
1645652990000|2022-02-23 21:49:50|32032.6|31967.8|32030|31967.3|32034|31971.6|32027.9|31966.5|22
1645653000000|2022-02-23 21:50:00|32032.8|31966.7|32027|31967.5|32032.8|31968.9|32025.9|31966.3|22
1645653010000|2022-02-23 21:50:10|32020|31970|32018.3|31968.3|32030.9|31970.4|32016.9|31962|24
1645653020000|2022-02-23 21:50:20|32018.5|31968.5|32023.5|31967.1|32025|31968.5|32016.9|31964.6|30
1645653030000|2022-02-23 21:50:30|32023.2|31967.2|32019.4|31969.4|32023.2|31970.2|32018.6|31967.2|14
1645653040000|2022-02-23 21:50:40|32024.1|31967.3|32021.5|31970|32025.6|31970.6|32020.6|31967.1|12
1645653050000|2022-02-23 21:50:50|32020.9|31970.1|32031.7|31921.7|32036.7|31970.5|32020.1|31918.4|21
1645653060000|2022-02-23 21:51:00|32033.9|31919.9|32010.9|31923.6|32035.3|31926.5|32006.6|31915.5|35
1645653070000|2022-02-23 21:51:10|32007.9|31918.4|32005.3|31922.8|32009.4|31924.1|32002.8|31916.4|25
1645653080000|2022-02-23 21:51:20|32004.5|31923|31996.4|31925.5|32004.5|31925.8|31996.4|31922.6|19
1645653090000|2022-02-23 21:51:30|31996.3|31925.6|31993.5|31926.2|31997.7|31926.3|31990.5|31925.1|16
1645653100000|2022-02-23 21:51:40|32000.3|31926|32006.7|31925.8|32007.7|31931.1|31994.4|31908.1|29
1645653110000|2022-02-23 21:51:50|32006.5|31922.2|32010.3|31905.2|32014.6|31922.2|32002|31888.2|39
1645653120000|2022-02-23 21:52:00|32009.5|31904.3|32003.6|31914.8|32014|31924.9|32003.2|31904.3|31
1645653130000|2022-02-23 21:52:10|32004.2|31917.4|31999.7|31901.4|32009.5|31927.1|31996.7|31901.4|22
1645653140000|2022-02-23 21:52:20|31999.6|31879.6|32006.7|31900.7|32021.4|31901.4|31995.9|31875.9|38
1645653150000|2022-02-23 21:52:30|32011.8|31891.8|31995|31879.4|32014.5|31914.6|31995|31878.4|39
1645653160000|2022-02-23 21:52:40|31996.3|31877.8|32002.3|31889.8|32002.3|31913.1|31993.7|31877.2|38
1645653170000|2022-02-23 21:52:50|32000.9|31891.9|31991.9|31904.9|32000.9|31910.2|31986.6|31883.1|40
1645653180000|2022-02-23 21:53:00|31992.2|31908.4|31999.4|31921.9|32007.8|31921.9|31991.6|31886.3|39
1645653190000|2022-02-23 21:53:10|31996.5|31906.8|31993.8|31884|32004.3|31918.8|31986.2|31866.2|39
1645653200000|2022-02-23 21:53:20|31994.6|31885.6|32003.9|31908.4|32008.2|31909.6|31991.7|31885.6|39
1645653210000|2022-02-23 21:53:30|32003.2|31912|32018.9|31905.3|32022.7|31912|31998.2|31879.6|40
1645653220000|2022-02-23 21:53:40|32023.1|31912.9|32020.2|31900.2|32024.2|31926.8|32017.3|31897.9|36
1645653230000|2022-02-23 21:53:50|32021.1|31901.1|32025.9|31924.6|32026.3|31924.6|32021.1|31901.1|38
1645653240000|2022-02-23 21:54:00|32026|31924.5|32034|31928.5|32042.1|31933.8|32019.7|31899.7|39
1645653250000|2022-02-23 21:54:10|32032.9|31929.9|32035.3|31935.8|32040.8|31942.1|32027.5|31921.4|37
1645653260000|2022-02-23 21:54:20|32035.4|31935.9|32016.3|31942.9|32035.4|31942.9|32015.8|31935.9|33
1645653270000|2022-02-23 21:54:30|32018.8|31942.1|32024.6|31942.9|32026|31946.6|32018.8|31942.1|27
1645653280000|2022-02-23 21:54:40|32026|31941.5|32012.4|31962.4|32026|31962.4|32010.4|31941.5|17
1645653290000|2022-02-23 21:54:50|32013|31963|32023.3|31955.9|32025.5|31964.4|32012.8|31952.8|22
1645653300000|2022-02-23 21:55:00|32018.4|31962.6|32010|31960|32024.9|31962.6|32010|31952.2|30
1645653310000|2022-02-23 21:55:10|32020.6|31953.3|32023|31954.2|32027.5|31958.3|32019.7|31950.4|19
1645653320000|2022-02-23 21:55:20|32024.4|31953.1|32022.1|31955.5|32028.4|31956.8|32020.7|31950.4|13
1645653330000|2022-02-23 21:55:30|32023.2|31954.9|32022.2|31924.5|32025.7|31959.4|32019.5|31917.6|20
1645653340000|2022-02-23 21:55:40|32021.8|31925|32018.9|31919.1|32024.7|31932.3|32015|31899.4|40
1645653350000|2022-02-23 21:55:50|32020.6|31918.2|32028.5|31931.4|32028.5|31932.1|32018.1|31905.5|29
1645653360000|2022-02-23 21:56:00|32029.8|31928.8|32036.2|31936.2|32046.2|31949|32025.5|31924.5|26
1645653370000|2022-02-23 21:56:10|32041.1|31930.6|32023.3|31939.3|32041.1|31942.3|32020.3|31930.6|25
1645653380000|2022-02-23 21:56:20|32023.4|31939|32019.6|31945.2|32030|31945.2|32019.4|31932.2|20
1645653390000|2022-02-23 21:56:30|32021.2|31943.8|32013.4|31955.6|32022.3|31955.6|32012.1|31941.9|15
1645653400000|2022-02-23 21:56:40|32014|31954.7|32010.1|31909|32014|31956.9|32006.1|31909|19
1645653410000|2022-02-23 21:56:50|32010.9|31903.3|31997.4|31877.4|32021.9|31916.3|31994.4|31877.4|38
1645653420000|2022-02-23 21:57:00|31997.1|31877.1|32013.6|31893.6|32013.6|31895.1|31986.3|31877.1|37
1645653430000|2022-02-23 21:57:10|32012.9|31892.9|32007.6|31906.4|32021.2|31908.5|32004.6|31892.9|29
1645653440000|2022-02-23 21:57:20|32007.5|31906.5|32012.8|31897.4|32015.2|31906.8|32007.2|31896.7|28
1645653450000|2022-02-23 21:57:30|32009.9|31900|32027|31907|32027.6|31911.5|32000.9|31900|24
1645653460000|2022-02-23 21:57:40|32026.9|31906.9|32025.5|31905.5|32026.9|31911|32021|31905.5|17
1645653470000|2022-02-23 21:57:50|32024.9|31905.7|32030.2|31925.2|32034|31927.7|32024.9|31905.7|24
1645653480000|2022-02-23 21:58:00|32030.5|31925.4|32006.6|31947.3|32035.9|31948.6|32006|31919.3|23
1645653490000|2022-02-23 21:58:10|32006.8|31947.4|32005.9|31949.1|32007.3|31949.3|32005.7|31946.9|9
1645653500000|2022-02-23 21:58:20|32005|31949.3|32010.8|31944.8|32013|31952.9|32002.8|31942.7|7
1645653510000|2022-02-23 21:58:30|32017.2|31938.6|32010.6|31945.5|32017.2|31948.5|32007.4|31938.6|23
1645653520000|2022-02-23 21:58:40|32011.1|31945.7|32009|31945.6|32013.8|31946.4|32009|31942|21
1645653530000|2022-02-23 21:58:50|32002.8|31952.8|32005.7|31948.9|32010.6|31952.8|32002.8|31945.5|24
1645653540000|2022-02-23 21:59:00|32005.9|31949.6|32006.2|31949.5|32007.9|31950.1|32005.3|31947.3|35
1645653550000|2022-02-23 21:59:10|32005.9|31949|32007.4|31946.9|32010.9|31950.6|32003.9|31942.8|27
1645653560000|2022-02-23 21:59:20|32007.7|31952.9|32002.9|31952.9|32007.7|31952.9|32002.3|31952.3|25
1645653570000|2022-02-23 21:59:30|32010.9|31945.8|32011.4|31944|32012.6|31945.8|32010.3|31944|27
1645653580000|2022-02-23 21:59:40|32011.9|31943.5|32012.8|31943.5|32012.8|31943.8|32011.9|31943.2|7
1645653590000|2022-02-23 21:59:50|32013.2|31943.8|32030.1|31920.7|32035.6|31943.9|32012.6|31914.1|19
1645653600000|2022-02-23 22:00:00|32030.4|31920.6|32020.1|31900.1|32030.4|31920.6|32016.4|31896.4|8
1645653610000|2022-02-23 22:00:10|32019.9|31899.9|32026.6|31906.6|32026.6|31906.6|32019.9|31899.9|6
1645653620000|2022-02-23 22:00:20|32030.1|31915.9|32028.9|31915.6|32030.1|31915.9|32028.9|31915.6|2
1645653630000|2022-02-23 22:00:30|32031|31911|32031.7|31911.7|32031.7|31911.7|32030.9|31910.9|5
1645653640000|2022-02-23 22:00:40|32032|31912|32031.9|31911.9|32032|31912|32031.6|31911.6|4
1645653650000|2022-02-23 22:00:50|32031.1|31911.1|32031.7|31911.7|32032.3|31912.3|32030.9|31910.9|5
1645653660000|2022-02-23 22:01:00|32032.1|31912.1|32032.1|31912.1|32032.1|31912.1|32032.1|31912.1|1
1645653670000|2022-02-23 22:01:10|32031.7|31911.7|32031|31911|32031.7|31911.7|32030.7|31910.7|5
1645653680000|2022-02-23 22:01:20|32030.9|31910.9|32031.7|31911.7|32031.7|31911.7|32030.9|31910.9|3
1645653700000|2022-02-23 22:01:40|32032|31912|32037.8|31917.8|32038.5|31918.5|32031.3|31911.3|5
1645653720000|2022-02-23 22:02:00|32037.3|31917.3|32037.3|31917.3|32037.3|31917.3|32037.3|31917.3|1
1645653730000|2022-02-23 22:02:10|32036.8|31916.8|32036.8|31916.8|32036.8|31916.8|32036.8|31916.8|1
1645653750000|2022-02-23 22:02:30|32036.6|31916.6|32037.2|31917.2|32037.2|31917.2|32036.6|31916.6|2
1645653800000|2022-02-23 22:03:20|32037.6|31917.6|32037.6|31917.6|32037.6|31917.6|32037.6|31917.6|1
1645653820000|2022-02-23 22:03:40|32037.5|31917.5|32037.5|31917.5|32037.5|31917.5|32037.5|31917.5|1
1645653870000|2022-02-23 22:04:30|32037.6|31917.6|32037.6|31917.6|32037.6|31917.6|32037.6|31917.6|1
1645653880000|2022-02-23 22:04:40|32037.9|31917.9|31990.6|31870.6|32037.9|31917.9|31986.9|31866.9|8
1645653890000|2022-02-23 22:04:50|31988.7|31868.7|31988.7|31868.7|31988.7|31868.7|31988.7|31868.7|1
1645653900000|2022-02-23 22:05:00|31986.8|31866.8|31989.3|31869.3|31990|31870|31986.4|31866.4|7
1645653910000|2022-02-23 22:05:10|31990|31870|31992.2|31872.2|31993.6|31873.6|31990|31870|6
1645653930000|2022-02-23 22:05:30|31993.4|31873.4|31993.6|31873.6|31993.6|31873.6|31993.4|31873.4|2
1645653940000|2022-02-23 22:05:40|31994.4|31874.4|31993.5|31873.5|31994.4|31874.4|31993.5|31873.5|3
1645653950000|2022-02-23 22:05:50|31994.4|31874.4|31995.6|31875.6|31995.6|31875.6|31994.4|31874.4|2
1645653960000|2022-02-23 22:06:00|31996.2|31876.2|31993.9|31873.9|31996.2|31876.2|31993.9|31873.9|5
1645653970000|2022-02-23 22:06:10|31994.5|31874.5|31987.7|31867.7|31994.5|31874.5|31987.5|31867.5|11
1645653980000|2022-02-23 22:06:20|31987.8|31867.8|31984.8|31864.8|31988|31868|31984.5|31864.5|8
1645653990000|2022-02-23 22:06:30|31987.4|31867.4|31986.6|31866.6|31987.4|31867.4|31986.6|31866.6|3
1645654000000|2022-02-23 22:06:40|31984.2|31864.2|31991.4|31871.4|31994.6|31874.6|31983.5|31863.5|8
1645654010000|2022-02-23 22:06:50|31994.8|31874.8|31986|31866|31994.8|31874.8|31983.3|31863.3|13
1645654020000|2022-02-23 22:07:00|31985.9|31865.9|31984.7|31864.7|31985.9|31865.9|31984|31864|10
1645654030000|2022-02-23 22:07:10|31979.4|31859.4|31980.6|31860.6|31981.1|31861.1|31979.4|31859.4|4
1645654040000|2022-02-23 22:07:20|31981.4|31861.4|31984.6|31864.6|31984.6|31864.6|31981.3|31861.3|10
1645654050000|2022-02-23 22:07:30|31985.1|31865.1|31988.8|31868.8|31988.8|31868.8|31985.1|31865.1|8
1645654060000|2022-02-23 22:07:40|31988.9|31868.9|31992.2|31872.2|31993.4|31873.4|31988.9|31868.9|5
1645654070000|2022-02-23 22:07:50|31992|31872|31991.7|31871.7|31992|31872|31991.7|31871.7|2
1645654080000|2022-02-23 22:08:00|31991.5|31871.5|31986.4|31866.4|31991.7|31871.7|31986.1|31866.1|6
1645654090000|2022-02-23 22:08:10|31987.3|31867.3|31985.6|31865.6|31987.6|31867.6|31985.5|31865.5|4
1645654100000|2022-02-23 22:08:20|31986.5|31866.5|31982.7|31862.7|31986.5|31866.5|31982.3|31862.3|7
1645654110000|2022-02-23 22:08:30|31982.9|31862.9|31983.7|31863.7|31983.7|31863.7|31982.5|31862.5|4
1645654120000|2022-02-23 22:08:40|31983.8|31863.8|31983.2|31863.2|31983.8|31863.8|31983.2|31863.2|3
1645654130000|2022-02-23 22:08:50|31983.9|31863.9|31983.6|31863.6|31983.9|31863.9|31983.2|31863.2|3
1645654140000|2022-02-23 22:09:00|31983.7|31863.7|31982.2|31862.2|31983.7|31863.7|31982.2|31862.2|3
1645654160000|2022-02-23 22:09:20|31982.1|31862.1|31982.2|31862.2|31982.2|31862.2|31982.1|31862.1|2
1645654170000|2022-02-23 22:09:30|31981.9|31861.9|31981.9|31861.9|31981.9|31861.9|31981.9|31861.9|1
1645654180000|2022-02-23 22:09:40|31982.7|31862.7|31982.5|31862.5|31982.7|31862.7|31982.5|31862.5|2
1645654200000|2022-02-23 22:10:00|31980.8|31861.9|31985|31866.8|31993|31873|31980.2|31861.5|10
1645654210000|2022-02-23 22:10:10|31984.7|31867|31984|31864|31984.7|31867|31982.6|31862.6|9
1645654220000|2022-02-23 22:10:20|31983.7|31863.7|31984.5|31864.5|31984.5|31864.5|31983.7|31863.7|5
1645654230000|2022-02-23 22:10:30|31984.8|31864.8|31983.8|31863.8|31984.8|31864.8|31983.5|31863.5|8
1645654240000|2022-02-23 22:10:40|31985.1|31865.1|32001.7|31881.7|32001.7|31881.7|31984.5|31864.5|8
1645654250000|2022-02-23 22:10:50|32004.4|31884.4|31987.7|31867.7|32004.4|31884.4|31987.7|31867.7|17
1645654260000|2022-02-23 22:11:00|31987.9|31867.9|31996.6|31876.6|32000.2|31880.2|31985.1|31865.1|13
1645654270000|2022-02-23 22:11:10|31997|31877|32002.3|31882.3|32002.4|31882.4|31995.2|31875.2|16
1645654280000|2022-02-23 22:11:20|32000.5|31880.5|31995.9|31875.9|32000.5|31880.5|31989.6|31869.6|9
1645654290000|2022-02-23 22:11:30|31997.2|31877.2|31994.6|31874.6|31997.2|31877.2|31994.6|31874.6|5
1645654300000|2022-02-23 22:11:40|31994.5|31874.5|31994.7|31874.7|32001.5|31881.5|31992.4|31872.4|7
1645654310000|2022-02-23 22:11:50|31991.1|31871.1|31986.9|31866.9|31992|31872|31986.9|31866.9|6
1645654320000|2022-02-23 22:12:00|31986.4|31869.4|31984.1|31864.1|31986.4|31869.4|31984.1|31864.1|5
1645654330000|2022-02-23 22:12:10|31984.4|31864.4|31984.6|31864.6|31984.9|31866.4|31984|31864.2|6
1645654340000|2022-02-23 22:12:20|31984.4|31864.4|31983.4|31863.4|31996.3|31876.3|31983.4|31863.4|11
1645654350000|2022-02-23 22:12:30|31984.1|31864.1|31983.8|31863.8|31984.4|31864.4|31983.7|31863.7|5
1645654360000|2022-02-23 22:12:40|31984.4|31864.4|31990.8|31870.8|31990.8|31870.8|31983.3|31863.3|6
1645654370000|2022-02-23 22:12:50|31990.6|31870.6|31992|31872|31994.2|31874.2|31989.2|31869.2|5
1645654380000|2022-02-23 22:13:00|31988.5|31868.5|31991.1|31871.1|31991.9|31871.9|31987.5|31867.5|7
1645654390000|2022-02-23 22:13:10|31990.1|31870.1|31991.1|31871.1|31991.1|31871.1|31987.6|31867.6|7
1645654400000|2022-02-23 22:13:20|31990.4|31870.4|31986.3|31866.3|31997|31877|31986.3|31866.3|5
1645654410000|2022-02-23 22:13:30|31987.5|31867.5|31991.1|31871.1|31993.1|31873.1|31987.5|31867.5|7
1645654420000|2022-02-23 22:13:40|31989.8|31869.8|31981.4|31873.2|31993.3|31873.3|31981.3|31869.8|6
1645654430000|2022-02-23 22:13:50|32001.5|31881.5|32006.6|31886.6|32006.6|31886.6|31981.4|31869|16
1645654440000|2022-02-23 22:14:00|32007|31887|32001.5|31881.5|32007|31887|31997|31877|11
1645654450000|2022-02-23 22:14:10|32000.1|31880.1|31997.8|31877.8|32007.2|31887.2|31997.3|31877.3|9
1645654460000|2022-02-23 22:14:20|31995.8|31875.8|31995.5|31875.5|31996.9|31876.9|31995.5|31875.5|4
1645654470000|2022-02-23 22:14:30|31999.6|31879.6|31992.5|31872.5|31999.9|31879.9|31992.5|31872.5|10
1645654480000|2022-02-23 22:14:40|31993.5|31873.5|31989.5|31869.5|31998.3|31878.3|31989.5|31869.5|11
1645654490000|2022-02-23 22:14:50|31993.8|31873.8|31990.5|31870.5|31993.8|31873.8|31988.3|31868.3|6
1645654500000|2022-02-23 22:15:00|31990.1|31870.1|31991.3|31871.3|31996.2|31876.2|31989.1|31869.1|8
1645654510000|2022-02-23 22:15:10|31996|31876|31994.4|31874.4|32011|31891|31983|31864.2|17
1645654520000|2022-02-23 22:15:20|31993.7|31873.7|31999.9|31879.9|32000.3|31880.3|31993.7|31873.7|8
1645654530000|2022-02-23 22:15:30|31994.8|31881.5|31994.6|31881.9|32007.3|31887.3|31994.6|31881.5|6
1645654540000|2022-02-23 22:15:40|32007.5|31887.5|31987.8|31870.8|32007.5|31887.5|31987.8|31869|14
1645654550000|2022-02-23 22:15:50|31990.1|31870.1|31989.1|31870.8|31992.6|31872.6|31987.9|31869.1|10
1645654560000|2022-02-23 22:16:00|31988.1|31871.5|31998.9|31878.9|31998.9|31878.9|31988.1|31871.5|9
1645654570000|2022-02-23 22:16:10|31999|31879|31991.2|31871.2|31999|31879|31988.7|31868.7|11
1645654580000|2022-02-23 22:16:20|31990.3|31871.6|31994.7|31874.7|31994.7|31874.7|31988.2|31871.6|8
1645654590000|2022-02-23 22:16:30|31991.6|31871.6|31994.6|31879.3|32008.5|31888.5|31979.7|31871.6|14
1645654600000|2022-02-23 22:16:40|32004.2|31879.2|31992.6|31872.6|32005.9|31885.9|31990.4|31872.3|12
1645654610000|2022-02-23 22:16:50|31991.4|31871.4|31991.9|31871.9|31993.6|31873.6|31991.4|31871.4|7
1645654620000|2022-02-23 22:17:00|31999.9|31879.9|32009.7|31889.7|32009.7|31889.7|31997.4|31877.4|10
1645654630000|2022-02-23 22:17:10|32006.7|31886.7|31997.7|31877.7|32006.7|31886.7|31997.2|31877.2|8
1645654640000|2022-02-23 22:17:20|31997.5|31877.5|31997.5|31877.5|31997.5|31877.5|31995.3|31875.3|4
1645654650000|2022-02-23 22:17:30|31995.2|31875.2|31988.7|31868.7|31995.2|31875.2|31988.6|31868.6|14
1645654660000|2022-02-23 22:17:40|31988.9|31868.9|31989.3|31869.3|31989.3|31869.3|31988.5|31868.5|8
1645654670000|2022-02-23 22:17:50|31989.2|31869.2|31988.5|31868.5|31989.2|31869.2|31988.4|31868.4|9
1645654680000|2022-02-23 22:18:00|31994.2|31874.2|31972.9|31869.8|31994.6|31874.6|31972.8|31869.1|7
1645654690000|2022-02-23 22:18:10|31973|31869.7|31993.2|31873.2|31999.1|31879.1|31973|31869.7|5
1645654700000|2022-02-23 22:18:20|31991.1|31871.1|31974.8|31854.8|31991.2|31871.2|31973|31853|11
1645654710000|2022-02-23 22:18:30|31975.3|31857.7|31975|31855|31975.4|31858|31972.6|31854|12
1645654720000|2022-02-23 22:18:40|31974.3|31854.3|31977.2|31857.2|31978.8|31858.8|31974.3|31854.3|11
1645654730000|2022-02-23 22:18:50|31976.8|31856.8|31974.2|31861.8|31977.8|31862.9|31972.2|31856.5|7
1645654740000|2022-02-23 22:19:00|31977.8|31860|31985.2|31865.2|31987.4|31867.4|31971.4|31858.7|13
1645654750000|2022-02-23 22:19:10|31986.3|31866.3|31990.3|31870.3|31991|31871|31985.8|31865.8|19
1645654760000|2022-02-23 22:19:20|31990.7|31870.7|31991.2|31871.2|31991.3|31871.3|31990.3|31870.3|15
1645654770000|2022-02-23 22:19:30|31991.1|31871.1|31991|31871|31991.2|31871.2|31990.5|31870.5|19
1645654780000|2022-02-23 22:19:40|31991.3|31871.3|31991|31871|31991.3|31871.3|31990.4|31870.4|12
1645654790000|2022-02-23 22:19:50|31990.9|31870.9|31991.1|31871.1|31991.2|31871.2|31990.8|31870.8|12
1645654800000|2022-02-23 22:20:00|31991|31871|31991.8|31871.8|31992.5|31872.5|31990.8|31870.8|12
1645654810000|2022-02-23 22:20:10|31991.6|31871.6|31991.6|31871.6|31991.8|31871.8|31991.1|31871.1|8
1645654820000|2022-02-23 22:20:20|31991.5|31871.5|31992.6|31872.6|31992.6|31872.6|31990.3|31870.3|15
1645654830000|2022-02-23 22:20:30|31992.2|31872.2|31992.5|31872.5|31992.6|31872.6|31991.9|31871.9|12
1645654840000|2022-02-23 22:20:40|31992.4|31872.4|31992.6|31872.6|31992.9|31872.9|31992.1|31872.1|14
1645654850000|2022-02-23 22:20:50|31992.4|31872.4|31991.8|31871.8|31992.6|31872.6|31991.8|31871.8|5
1645654860000|2022-02-23 22:21:00|31991.9|31871.9|31991|31871|31991.9|31871.9|31990.8|31870.8|5
1645654870000|2022-02-23 22:21:10|31990.9|31870.9|31989.5|31869.5|31990.9|31870.9|31985.4|31865.4|10
1645654880000|2022-02-23 22:21:20|31989.2|31869.2|31989.4|31869.4|31990.3|31870.3|31986.8|31866.8|15
1645654890000|2022-02-23 22:21:30|31989.2|31869.2|31993.9|31873.9|31994.2|31874.2|31989.2|31869.2|15
1645654900000|2022-02-23 22:21:40|31993.8|31873.8|31993.3|31873.3|31993.8|31873.8|31992.9|31872.9|10
1645654910000|2022-02-23 22:21:50|31988|31868|31992.8|31872.8|31994|31874|31988|31868|13
1645654920000|2022-02-23 22:22:00|31992.7|31872.7|31991.6|31871.6|31992.8|31872.8|31991.3|31871.3|6
1645654930000|2022-02-23 22:22:10|31991.8|31871.8|31992.2|31872.2|31992.5|31872.5|31991.7|31871.7|7
1645654940000|2022-02-23 22:22:20|31992.7|31872.7|31992|31872|31992.8|31872.8|31991.9|31871.9|9
1645654950000|2022-02-23 22:22:30|31992.1|31872.1|31991.9|31871.9|31992.6|31872.6|31991.4|31871.4|12
1645654960000|2022-02-23 22:22:40|31992|31872|31991.9|31871.9|31992|31872|31991.9|31871.9|4
1645654970000|2022-02-23 22:22:50|31992.3|31872.3|31992.2|31872.2|31992.3|31872.3|31992.2|31872.2|6
1645654980000|2022-02-23 22:23:00|31992.3|31872.3|31992.4|31872.4|31992.6|31872.6|31992.3|31872.3|4
1645654990000|2022-02-23 22:23:10|31992.3|31872.3|31992.2|31872.2|31992.3|31872.3|31992|31872|6
1645655000000|2022-02-23 22:23:20|31992.3|31872.3|31992.5|31872.5|31992.5|31872.5|31991.7|31871.7|5
1645655010000|2022-02-23 22:23:30|31992.6|31872.6|31991.6|31871.6|31992.6|31872.6|31990.5|31870.5|6
1645655020000|2022-02-23 22:23:40|31991.5|31871.5|31991.8|31871.8|31992.6|31872.6|31991.4|31871.4|6
1645655030000|2022-02-23 22:23:50|31991.5|31871.5|31992.2|31872.2|31992.2|31872.2|31990.1|31870.1|11
1645655040000|2022-02-23 22:24:00|31992.4|31872.4|31995.3|31875.3|31997.8|31877.8|31992.4|31872.4|14
1645655050000|2022-02-23 22:24:10|31995.4|31875.4|31995.4|31875.4|31995.4|31875.4|31995|31875|4
1645655060000|2022-02-23 22:24:20|31995.3|31875.3|31994.2|31874.2|31995.6|31875.6|31994.2|31874.2|9
1645655070000|2022-02-23 22:24:30|31993.8|31873.8|31992.2|31872.2|31994.4|31874.4|31991.9|31871.9|12
1645655080000|2022-02-23 22:24:40|31991.8|31871.8|31990|31870|31991.9|31871.9|31990|31870|9
1645655090000|2022-02-23 22:24:50|31990.1|31870.1|31990.4|31870.4|31990.4|31870.4|31989.9|31869.9|7
1645655100000|2022-02-23 22:25:00|31990.5|31870.5|31997.4|31877.4|31997.6|31877.6|31988.2|31868.2|10
1645655110000|2022-02-23 22:25:10|31997.6|31877.6|31992.9|31872.9|31997.8|31877.8|31989.8|31869.8|17
1645655120000|2022-02-23 22:25:20|31992.8|31872.8|31992.6|31872.6|31992.8|31872.8|31992.6|31872.6|2
1645655130000|2022-02-23 22:25:30|31992.9|31872.9|31994.3|31874.3|31994.5|31874.5|31989.8|31869.8|9
1645655140000|2022-02-23 22:25:40|31994.4|31874.4|31994.8|31874.8|31995.3|31875.3|31993.3|31873.3|6
1645655150000|2022-02-23 22:25:50|31994.6|31874.6|31995.3|31875.3|31995.3|31875.3|31994.4|31874.4|4
1645655160000|2022-02-23 22:26:00|31995|31875|31991.8|31871.8|31995.2|31875.2|31990.4|31870.4|10
1645655170000|2022-02-23 22:26:10|31991|31871|31994|31874|31994.1|31874.1|31991|31871|4
1645655180000|2022-02-23 22:26:20|31993.9|31873.9|31991.1|31871.1|31993.9|31873.9|31989.1|31869.1|5
1645655190000|2022-02-23 22:26:30|31991.6|31871.6|31988.5|31868.5|31991.6|31871.6|31987.8|31867.8|6
1645655200000|2022-02-23 22:26:40|31989.2|31869.2|31991.1|31871.1|31991.3|31871.3|31989.2|31869.2|4
1645655210000|2022-02-23 22:26:50|31987.5|31867.5|31988.8|31868.8|31989|31869|31987.5|31867.5|4
1645655220000|2022-02-23 22:27:00|31989.5|31869.5|31990.9|31870.9|31991|31871|31989.5|31869.5|3
1645655230000|2022-02-23 22:27:10|31990.6|31870.6|31990.9|31870.9|31991.1|31871.1|31990.6|31870.6|6
1645655240000|2022-02-23 22:27:20|31991|31871|31988.8|31868.8|31991|31871|31988.3|31868.3|4
1645655250000|2022-02-23 22:27:30|31989.5|31869.5|31991.3|31871.3|31991.3|31871.3|31989.3|31869.3|4
1645655260000|2022-02-23 22:27:40|31991.2|31871.2|31990.5|31870.5|31991.2|31871.2|31990.5|31870.5|4
1645655270000|2022-02-23 22:27:50|31990.6|31870.6|31989.1|31869.1|31990.6|31870.6|31987.6|31867.6|4
1645655280000|2022-02-23 22:28:00|31990|31870|31993.4|31873.4|31993.5|31873.5|31990|31870|8
1645655290000|2022-02-23 22:28:10|31993.2|31873.2|31992.8|31872.8|31993.2|31873.2|31992.8|31872.8|9
1645655300000|2022-02-23 22:28:20|31990.4|31870.4|31991.1|31871.1|31991.1|31871.1|31990|31870|7
1645655310000|2022-02-23 22:28:30|31990.6|31870.6|31991.4|31871.4|31991.4|31871.4|31990.1|31870.1|6
1645655320000|2022-02-23 22:28:40|31992|31872|31991.4|31871.4|31993|31873|31990.4|31870.4|9
1645655330000|2022-02-23 22:28:50|31990.8|31870.8|31991.5|31871.5|31992.2|31872.2|31990.8|31870.8|7
1645655340000|2022-02-23 22:29:00|31991.9|31871.9|31992.1|31872.1|31993.5|31873.5|31989|31869|12
1645655350000|2022-02-23 22:29:10|31991.9|31871.9|31994.5|31874.5|31994.6|31874.6|31991.4|31871.4|5
1645655360000|2022-02-23 22:29:20|31994.1|31874.1|31994.1|31874.1|31994.5|31874.5|31993.4|31873.4|8
1645655370000|2022-02-23 22:29:30|31992.5|31872.5|31990.8|31870.8|31992.5|31872.5|31989.4|31869.4|6
1645655380000|2022-02-23 22:29:40|31991.3|31871.3|31992.7|31872.7|31992.7|31872.7|31990.7|31870.7|5
1645655390000|2022-02-23 22:29:50|31992.6|31872.6|31992|31872|31992.6|31872.6|31991.8|31871.8|5
1645655400000|2022-02-23 22:30:00|31991.9|31871.9|31995.3|31875.3|31995.8|31875.8|31989.2|31869.2|18
1645655410000|2022-02-23 22:30:10|31995.1|31875.1|31993.8|31873.8|31996|31876|31991.9|31871.9|14
1645655420000|2022-02-23 22:30:20|31994.6|31874.6|31992.5|31872.5|31994.6|31874.6|31991.7|31871.7|14
1645655430000|2022-02-23 22:30:30|31992.6|31872.6|31991.7|31871.7|31992.6|31872.6|31990.2|31870.2|10
1645655440000|2022-02-23 22:30:40|31991.5|31871.5|31994.3|31874.3|31994.3|31874.3|31991.5|31871.5|18
1645655450000|2022-02-23 22:30:50|31994.5|31874.5|31995.4|31875.4|31995.4|31875.4|31994.5|31874.5|10
1645655460000|2022-02-23 22:31:00|31995.3|31875.3|31994.9|31874.9|31995.3|31875.3|31994.9|31874.9|4
1645655470000|2022-02-23 22:31:10|31994.5|31874.5|31994.5|31874.5|31994.5|31874.5|31994.5|31874.5|1
1645655480000|2022-02-23 22:31:20|31994.6|31874.6|31994.2|31874.2|31994.8|31874.8|31994|31874|9
1645655490000|2022-02-23 22:31:30|31994.4|31874.4|31994.3|31874.3|31994.8|31874.8|31994.3|31874.3|8
1645655500000|2022-02-23 22:31:40|31994.4|31874.4|31994.5|31874.5|31994.5|31874.5|31994.4|31874.4|2
1645655520000|2022-02-23 22:32:00|31994.6|31874.6|31994.2|31874.2|31994.6|31874.6|31994.2|31874.2|2
1645655530000|2022-02-23 22:32:10|31994.4|31874.4|31994.4|31874.4|31994.5|31874.5|31994.4|31874.4|3
1645655540000|2022-02-23 22:32:20|31994.5|31874.5|31994.4|31874.4|31994.6|31874.6|31994.4|31874.4|3
1645655550000|2022-02-23 22:32:30|31994.2|31874.2|31994.1|31874.1|31994.5|31874.5|31993.3|31873.3|9
1645655560000|2022-02-23 22:32:40|31994.3|31874.3|31994.4|31874.4|31994.4|31874.4|31994.1|31874.1|5
1645655570000|2022-02-23 22:32:50|31994.1|31874.1|31994.7|31874.7|31994.7|31874.7|31994.1|31874.1|2
1645655580000|2022-02-23 22:33:00|31994.1|31874.1|31993.8|31873.8|31994.1|31874.1|31992.8|31872.8|13
1645655590000|2022-02-23 22:33:10|31994.3|31874.3|31993.4|31873.4|31994.5|31874.5|31992.5|31872.5|10
1645655600000|2022-02-23 22:33:20|31993.5|31873.5|31993.7|31873.7|31993.8|31873.8|31993.3|31873.3|4
1645655610000|2022-02-23 22:33:30|31993.8|31873.8|31994.2|31874.2|31994.5|31874.5|31993.7|31873.7|10
1645655620000|2022-02-23 22:33:40|31994.3|31874.3|31994.4|31874.4|31994.4|31874.4|31993.6|31873.6|8
1645655630000|2022-02-23 22:33:50|31994.5|31874.5|31994.5|31874.5|31994.5|31874.5|31994.5|31874.5|1
1645655640000|2022-02-23 22:34:00|31994.4|31874.4|31994.6|31874.6|31994.8|31874.8|31994.4|31874.4|4
1645655650000|2022-02-23 22:34:10|31994.9|31874.9|31995.2|31875.2|31995.3|31875.3|31994.7|31874.7|4
1645655660000|2022-02-23 22:34:20|31995.3|31875.3|31995.8|31875.8|31996|31876|31995.3|31875.3|13
1645655670000|2022-02-23 22:34:30|31996.2|31876.2|31995.3|31875.3|31996.2|31876.2|31995.3|31875.3|4
1645655680000|2022-02-23 22:34:40|31995.5|31875.5|31995.7|31875.7|31996.3|31876.3|31995.5|31875.5|10
1645655690000|2022-02-23 22:34:50|31996|31876|31996.1|31876.1|31996.1|31876.1|31996|31876|2
1645655700000|2022-02-23 22:35:00|31996.3|31876.3|31994.6|31874.6|31996.3|31876.3|31994.3|31874.3|6
1645655710000|2022-02-23 22:35:10|31994.7|31874.7|31993.2|31873.2|31994.7|31874.7|31993.2|31873.2|7
1645655720000|2022-02-23 22:35:20|31993|31873|31994.9|31874.9|31994.9|31874.9|31993|31873|7
1645655730000|2022-02-23 22:35:30|31994.8|31874.8|31994|31874|31994.9|31874.9|31994|31874|5
1645655740000|2022-02-23 22:35:40|31994.6|31874.6|31994.9|31874.9|31994.9|31874.9|31994|31874|4
1645655750000|2022-02-23 22:35:50|31994|31874|31994.3|31874.3|31994.6|31874.6|31994|31874|7
1645655760000|2022-02-23 22:36:00|31994.4|31874.4|31995.4|31875.4|31995.4|31875.4|31994.4|31874.4|8
1645655770000|2022-02-23 22:36:10|31995.5|31875.5|31995|31875|31995.9|31875.9|31995|31875|6
1645655780000|2022-02-23 22:36:20|31994.2|31874.2|31993.4|31873.4|31994.4|31874.4|31992.7|31872.7|10
1645655790000|2022-02-23 22:36:30|31993.8|31873.8|31994.2|31874.2|31994.2|31874.2|31993.8|31873.8|5
1645655800000|2022-02-23 22:36:40|31993.4|31873.4|31995|31875|31995.4|31875.4|31993.4|31873.4|10
1645655810000|2022-02-23 22:36:50|31995.1|31875.1|31994.6|31874.6|31995.2|31875.2|31994.5|31874.5|8
1645655820000|2022-02-23 22:37:00|31994.7|31874.7|31994.9|31874.9|31995.6|31875.6|31994.7|31874.7|7
1645655830000|2022-02-23 22:37:10|31994.6|31874.6|31995.5|31875.5|31995.5|31875.5|31994.6|31874.6|5
1645655840000|2022-02-23 22:37:20|31995.4|31875.4|31994.2|31874.2|31995.9|31875.9|31994.2|31874.2|9
1645655850000|2022-02-23 22:37:30|31994.5|31874.5|31995.6|31875.6|31995.6|31875.6|31994.5|31874.5|6
1645655860000|2022-02-23 22:37:40|31995.5|31875.5|31995.5|31875.5|31995.5|31875.5|31995.5|31875.5|1
1645655870000|2022-02-23 22:37:50|31995|31875|31995.2|31875.2|31995.2|31875.2|31995|31875|3
1645655880000|2022-02-23 22:38:00|31994.9|31874.9|31995.3|31875.3|31995.3|31875.3|31994.9|31874.9|3
1645655890000|2022-02-23 22:38:10|31995|31875|31994.8|31874.8|31995.4|31875.4|31994.7|31874.7|4
1645655900000|2022-02-23 22:38:20|31995.5|31875.5|31995.1|31875.1|31995.5|31875.5|31995.1|31875.1|5
1645655910000|2022-02-23 22:38:30|31995.4|31875.4|31995.3|31875.3|31995.4|31875.4|31994.8|31874.8|7
1645655920000|2022-02-23 22:38:40|31995.2|31875.2|31995.2|31875.2|31995.2|31875.2|31995.2|31875.2|1
1645655930000|2022-02-23 22:38:50|31995.3|31875.3|31995.4|31875.4|31995.4|31875.4|31995.3|31875.3|2
1645655940000|2022-02-23 22:39:00|31995.3|31875.3|31995.7|31875.7|31995.8|31875.8|31994.7|31874.7|7
1645655950000|2022-02-23 22:39:10|31995.8|31875.8|31995.9|31875.9|31995.9|31875.9|31994.3|31874.3|10
1645655960000|2022-02-23 22:39:20|31995.6|31875.6|31995.4|31875.4|31995.9|31875.9|31995.4|31875.4|5
1645655970000|2022-02-23 22:39:30|31995.3|31875.3|31995.3|31875.3|31995.3|31875.3|31995.3|31875.3|1
1645655980000|2022-02-23 22:39:40|31995.4|31875.4|31995.2|31875.2|31995.4|31875.4|31995.2|31875.2|2
1645655990000|2022-02-23 22:39:50|31996.1|31876.1|31996.1|31876.1|31996.1|31876.1|31996.1|31876.1|1
1645656000000|2022-02-23 22:40:00|31995.8|31875.8|31996|31876|31996.2|31876.2|31995.8|31875.8|5
1645656010000|2022-02-23 22:40:10|31996.2|31876.2|31995.3|31875.3|31996.2|31876.2|31995.3|31875.3|2
1645656020000|2022-02-23 22:40:20|31996.8|31876.8|31996.2|31876.2|31996.8|31876.8|31995.1|31875.1|8
1645656030000|2022-02-23 22:40:30|31996.3|31876.3|31995.8|31875.8|31996.5|31876.5|31995.8|31875.8|6
1645656040000|2022-02-23 22:40:40|31995.9|31875.9|31995.8|31875.8|31995.9|31875.9|31995.7|31875.7|3
1645656050000|2022-02-23 22:40:50|31995.6|31875.6|31996|31877|31996|31877|31994.7|31874.7|8
1645656060000|2022-02-23 22:41:00|31996.5|31876|31996.5|31876.5|31996.7|31877|31996|31876|9
1645656070000|2022-02-23 22:41:10|31996.4|31876.4|31995.4|31875.4|31996.4|31876.4|31995.4|31875.4|3
1645656080000|2022-02-23 22:41:20|31995.6|31875.6|31995.8|31875.8|31995.8|31875.8|31995.2|31875.2|3
1645656090000|2022-02-23 22:41:30|31995.5|31875.5|31995.5|31875.5|31995.5|31875.5|31995.5|31875.5|1
1645656100000|2022-02-23 22:41:40|31995.8|31875.8|31998.1|31878.1|31998.5|31878.5|31995.8|31875.8|11
1645656110000|2022-02-23 22:41:50|31997.8|31877.8|31997|31877|31997.8|31877.8|31997|31877|3
1645656120000|2022-02-23 22:42:00|31996.9|31876.9|31991.2|31871.2|31998|31878|31991.2|31871.2|6
1645656130000|2022-02-23 22:42:10|31992.5|31872.5|31994.3|31874.3|31994.9|31874.9|31992.5|31872.5|6
1645656140000|2022-02-23 22:42:20|31994.4|31874.4|31995.7|31875.7|31995.8|31875.8|31994.4|31874.4|3
1645656150000|2022-02-23 22:42:30|31997.7|31877.7|31997.7|31877.7|31997.7|31877.7|31997.7|31877.7|1
1645656160000|2022-02-23 22:42:40|31997.9|31877.9|31996.5|31876.5|31997.9|31877.9|31996.5|31876.5|11
1645656170000|2022-02-23 22:42:50|31997|31877|31997.9|31877.9|31998.9|31878.9|31997|31877|6
1645656180000|2022-02-23 22:43:00|31998.4|31878.4|31998|31878|31998.4|31878.4|31997.8|31877.8|5
1645656190000|2022-02-23 22:43:10|31998.1|31878.1|31997.4|31877.4|31998.4|31878.4|31996.4|31876.4|5
1645656200000|2022-02-23 22:43:20|31996.5|31876.5|31997.1|31877.1|31998.4|31878.4|31996.5|31876.5|7
1645656210000|2022-02-23 22:43:30|31997|31877|31996.9|31876.9|31997|31877|31996.7|31876.7|4
1645656220000|2022-02-23 22:43:40|31996.7|31876.7|31998.7|31878.7|31998.9|31878.9|31996.7|31876.7|4
1645656230000|2022-02-23 22:43:50|31998.8|31878.8|31997.3|31877.3|31998.8|31878.8|31997.3|31877.3|6
1645656240000|2022-02-23 22:44:00|31997.7|31877.7|31997.3|31877.3|31997.7|31877.7|31997.3|31877.3|2
1645656250000|2022-02-23 22:44:10|31997.6|31877.6|31997.6|31877.6|31997.8|31877.8|31995.8|31875.8|6
1645656260000|2022-02-23 22:44:20|31997.3|31877.3|31996.9|31876.9|31997.5|31877.5|31996.9|31876.9|4
1645656270000|2022-02-23 22:44:30|31996|31876|31996.3|31876.3|31996.3|31876.3|31996|31876|3
1645656280000|2022-02-23 22:44:40|31998.4|31878.4|31996.3|31876.3|31998.4|31878.4|31996.3|31876.3|2
1645656300000|2022-02-23 22:45:00|31999|31879|31994.9|31874.9|31999|31879|31984.3|31864.3|13
1645656310000|2022-02-23 22:45:10|31995.4|31875.4|31995.6|31875.6|31996.3|31876.3|31995.4|31875.4|10
1645656320000|2022-02-23 22:45:20|31989.7|31869.7|31991.8|31871.8|31991.8|31871.8|31989.7|31869.7|3
1645656330000|2022-02-23 22:45:30|31989.8|31869.8|31992|31872|31994.9|31874.9|31989.8|31869.8|9
1645656340000|2022-02-23 22:45:40|31993.1|31873.1|31993.2|31873.2|31995|31875|31992.4|31872.4|8
1645656350000|2022-02-23 22:45:50|31992.4|31872.4|31995.1|31875.1|31995.3|31875.3|31992.4|31872.4|14
1645656360000|2022-02-23 22:46:00|31996.1|31876.1|31988.7|31868.7|31996.2|31876.2|31987.9|31867.9|6
1645656370000|2022-02-23 22:46:10|31990|31870|31990|31870|31990|31870|31990|31870|1
1645656380000|2022-02-23 22:46:20|31989.2|31869.2|31992.4|31872.4|31996.2|31876.2|31986.5|31866.5|8
1645656390000|2022-02-23 22:46:30|31994.2|31874.2|31996|31876|31996|31876|31993|31873|10
1645656400000|2022-02-23 22:46:40|31995.3|31875.3|31989.5|31869.5|31995.8|31875.8|31989.1|31869.1|6
1645656410000|2022-02-23 22:46:50|31991|31871|31991.9|31871.9|31991.9|31871.9|31991|31871|5
1645656420000|2022-02-23 22:47:00|31995.7|31875.7|31993.2|31873.2|31996.8|31876.8|31992.7|31872.7|9
1645656430000|2022-02-23 22:47:10|31992.8|31872.8|31994.8|31874.8|31994.8|31874.8|31992.2|31872.2|5
1645656440000|2022-02-23 22:47:20|31993.2|31873.2|31990.3|31870.3|31994.1|31874.1|31990.3|31870.3|4
1645656450000|2022-02-23 22:47:30|31989.2|31869.2|31995.2|31875.2|31996.2|31876.2|31989.2|31869.2|10
1645656460000|2022-02-23 22:47:40|31995.4|31875.4|31988.8|31868.8|31995.5|31875.5|31987.3|31867.3|5
1645656470000|2022-02-23 22:47:50|31988.7|31868.7|31990.1|31870.1|31990.1|31870.1|31988.5|31868.5|4
1645656480000|2022-02-23 22:48:00|31990|31870|31991|31871|31993.9|31873.9|31990|31870|5
1645656490000|2022-02-23 22:48:10|31990.6|31870.6|31990|31870|31990.6|31870.6|31988.7|31868.7|4
1645656500000|2022-02-23 22:48:20|31989.3|31869.3|31987.3|31867.3|31990|31870|31987.3|31867.3|3
1645656510000|2022-02-23 22:48:30|31988.7|31868.7|31995|31875|31995.1|31875.1|31988.4|31868.4|8
1645656520000|2022-02-23 22:48:40|31994.3|31874.3|31990.5|31870.5|31995.2|31875.2|31990.4|31870.4|9
1645656530000|2022-02-23 22:48:50|31990.6|31870.6|31991.9|31871.9|31992.4|31872.4|31990.6|31870.6|4
1645656540000|2022-02-23 22:49:00|31994.8|31874.8|31989.3|31869.3|31995.3|31875.3|31989.3|31869.3|6
1645656550000|2022-02-23 22:49:10|31991.1|31871.1|31992.7|31872.7|31993.2|31873.2|31991.1|31871.1|6
1645656560000|2022-02-23 22:49:20|31993.2|31873.2|31992|31872|31993.2|31873.2|31992|31872|4
1645656570000|2022-02-23 22:49:30|31993.9|31873.9|31988|31868|31994|31874|31988|31868|3
1645656580000|2022-02-23 22:49:40|31991.8|31871.8|31992.5|31872.5|31993.6|31873.6|31991|31871|16
1645656590000|2022-02-23 22:49:50|31992.3|31872.3|31990.8|31870.8|31992.7|31872.7|31990.6|31870.6|12
1645656600000|2022-02-23 22:50:00|31990.7|31870.7|31991.9|31871.9|31992|31872|31990.6|31870.6|16
1645656610000|2022-02-23 22:50:10|31991.8|31871.8|31991.1|31871.1|31993.5|31873.5|31989.6|31869.6|14
1645656620000|2022-02-23 22:50:20|31992.4|31872.4|31991.8|31871.8|31992.4|31872.4|31991.4|31871.4|8
1645656630000|2022-02-23 22:50:30|31992.2|31872.2|31988.8|31868.8|31992.2|31872.2|31988.8|31868.8|5
1645656640000|2022-02-23 22:50:40|31989.5|31869.5|31990|31870|31991.3|31871.3|31989.5|31869.5|7
1645656650000|2022-02-23 22:50:50|31990.1|31870.1|31992.4|31872.4|31992.4|31872.4|31990|31870|5
1645656660000|2022-02-23 22:51:00|31991.9|31871.9|31987|31867|31991.9|31871.9|31987|31867|3
1645656670000|2022-02-23 22:51:10|31988.9|31868.9|31979.6|31859.6|31990.8|31870.8|31979.6|31859.6|4
1645656680000|2022-02-23 22:51:20|31984.2|31864.2|31992.3|31872.3|31992.3|31872.3|31984.2|31864.2|6
1645656690000|2022-02-23 22:51:30|31991.9|31871.9|31991.5|31871.5|31992.8|31872.8|31990|31870|11
1645656700000|2022-02-23 22:51:40|31991.2|31871.2|31993|31873|31993|31873|31991.2|31871.2|14
1645656710000|2022-02-23 22:51:50|31992.9|31872.9|31993.5|31873.5|31993.5|31873.5|31992.6|31872.6|12
1645656720000|2022-02-23 22:52:00|31993.4|31873.4|31991.7|31871.7|31993.7|31873.7|31991.2|31871.2|8
1645656730000|2022-02-23 22:52:10|31991.6|31871.6|31993.1|31873.1|31993.1|31873.1|31991.1|31871.1|6
1645656740000|2022-02-23 22:52:20|31992.8|31872.8|31988.6|31868.6|31993.1|31873.1|31988.2|31868.2|5
1645656750000|2022-02-23 22:52:30|31989.4|31869.4|31989.9|31869.9|31989.9|31869.9|31989.4|31869.4|3
1645656760000|2022-02-23 22:52:40|31990|31870|31994.2|31874.2|31995.8|31875.8|31990|31870|16
1645656770000|2022-02-23 22:52:50|31994.4|31874.4|31995.9|31875.9|31997.5|31877.5|31994.4|31874.4|18
1645656780000|2022-02-23 22:53:00|31996.3|31876.3|31993.7|31873.7|31997.3|31877.3|31993.7|31873.7|24
1645656790000|2022-02-23 22:53:10|31993.6|31873.6|31994.1|31874.1|31996.9|31876.9|31990.6|31870.6|17
1645656800000|2022-02-23 22:53:20|31993.5|31873.5|31994.1|31874.1|31995.3|31875.3|31993.1|31873.1|24
1645656810000|2022-02-23 22:53:30|31994.2|31874.2|31995.8|31875.8|31995.8|31875.8|31991.7|31871.7|12
1645656820000|2022-02-23 22:53:40|31995.2|31875.2|31995.6|31875.6|31996.9|31876.9|31995.2|31875.2|8
1645656830000|2022-02-23 22:53:50|31995.9|31875.9|31996.9|31876.9|31997|31877|31987.9|31867.9|11
1645656840000|2022-02-23 22:54:00|31997|31877|31997|31877|31997.5|31877.5|31996.4|31876.4|10
1645656850000|2022-02-23 22:54:10|31996.7|31876.7|31997.2|31877.2|31997.4|31877.4|31996.4|31876.4|5
1645656860000|2022-02-23 22:54:20|31997|31877|31991.8|31871.8|31997.3|31877.3|31990.9|31870.9|5
1645656870000|2022-02-23 22:54:30|31992.3|31872.3|31990.7|31870.7|31998.2|31878.2|31989|31869|13
1645656880000|2022-02-23 22:54:40|31993.4|31873.4|31994.4|31874.4|31995.7|31875.7|31993|31873|10
1645656890000|2022-02-23 22:54:50|31994.2|31874.2|32002.1|31882.1|32019.7|31899.7|31993|31873|16
1645656900000|2022-02-23 22:55:00|32002|31882|32002.5|31882.5|32003.8|31883.8|31996.1|31876.1|11
1645656910000|2022-02-23 22:55:10|32002.2|31882.2|32001.5|31881.5|32002.8|31882.8|32001.4|31881.4|10
1645656920000|2022-02-23 22:55:20|32001.1|31881.1|32000.8|31880.8|32003.4|31883.4|32000.8|31880.8|6
1645656930000|2022-02-23 22:55:30|32000.1|31880.1|31997.2|31877.2|32000.1|31880.1|31995.2|31875.2|8
1645656940000|2022-02-23 22:55:40|31997|31877|32001.8|31881.8|32004.1|31884.1|31996.7|31876.7|11
1645656950000|2022-02-23 22:55:50|32004.5|31884.5|32003.4|31883.4|32007.4|31887.4|32003.4|31883.4|10
1645656960000|2022-02-23 22:56:00|32004.3|31884.3|31998.4|31878.4|32006|31886|31998.4|31878.4|10
1645656970000|2022-02-23 22:56:10|31999.4|31879.4|32001.1|31881.1|32001.1|31881.1|31999.4|31879.4|17
1645656980000|2022-02-23 22:56:20|32001.2|31881.2|31998.6|31878.6|32001.6|31881.6|31998.6|31878.6|17
1645656990000|2022-02-23 22:56:30|31999.4|31879.4|32002|31882|32003.9|31883.9|31987.2|31867.2|15
1645657000000|2022-02-23 22:56:40|32001|31881|32005.4|31885.4|32006.3|31886.3|32001|31881|23
1645657010000|2022-02-23 22:56:50|32005.9|31885.9|32005|31885|32005.9|31885.9|32003.9|31883.9|9
1645657020000|2022-02-23 22:57:00|31992.7|31872.7|31993.1|31873.1|31994.2|31874.2|31991|31871|8
1645657030000|2022-02-23 22:57:10|31993.2|31873.2|32001.1|31881.1|32001.1|31881.1|31993.2|31873.2|5
1645657040000|2022-02-23 22:57:20|32000.3|31880.3|31998.7|31878.7|32000.3|31880.3|31998.7|31878.7|4
1645657050000|2022-02-23 22:57:30|31981|31861|31991.9|31871.9|31992.9|31872.9|31981|31861|8
1645657060000|2022-02-23 22:57:40|31997.9|31877.9|32004.1|31884.1|32004.1|31884.1|31997.9|31877.9|2
1645657070000|2022-02-23 22:57:50|31994|31874|32001.6|31881.6|32002.5|31882.5|31994|31874|15
1645657080000|2022-02-23 22:58:00|32001.5|31881.5|32001.5|31881.5|32001.7|31881.7|31995.8|31875.8|9
1645657090000|2022-02-23 22:58:10|31999.2|31879.2|32002.5|31882.5|32003.6|31883.6|31999.2|31879.2|8
1645657100000|2022-02-23 22:58:20|32000.4|31880.4|31998.4|31878.4|32000.8|31880.8|31998.3|31878.3|7
1645657110000|2022-02-23 22:58:30|31998.3|31878.3|32003.7|31883.7|32004.1|31884.1|31992.9|31872.9|11
1645657120000|2022-02-23 22:58:40|32002.9|31882.9|31994.4|31874.4|32003.6|31883.6|31993.5|31873.5|14
1645657130000|2022-02-23 22:58:50|31994.5|31874.5|31999.8|31879.8|32000.1|31880.1|31994.5|31874.5|15
1645657140000|2022-02-23 22:59:00|31998.2|31878.2|32001.7|31881.7|32001.7|31881.7|31998.2|31878.2|2
1645657150000|2022-02-23 22:59:10|32002.8|31882.8|31992.1|31872.1|32005|31885|31992.1|31872.1|6
1645657160000|2022-02-23 22:59:20|31994.5|31874.5|32002.4|31882.4|32004.1|31884.1|31994.5|31874.5|8
1645657170000|2022-02-23 22:59:30|32008.1|31888.1|32000.3|31880.3|32008.1|31888.1|32000.3|31880.3|7
1645657180000|2022-02-23 22:59:40|32000.4|31880.4|32004.4|31884.4|32004.6|31884.6|32000.4|31880.4|14
1645657190000|2022-02-23 22:59:50|32003.6|31883.6|32002.3|31882.3|32003.6|31883.6|31998.6|31878.6|9
1645657200000|2022-02-23 23:00:00|31997.9|31877.9|32005.1|31885.1|32008.7|31888.7|31990.2|31870.2|25
1645657210000|2022-02-23 23:00:10|32005|31885|32004.4|31884.4|32005.6|31885.6|32004.3|31884.3|23
1645657220000|2022-02-23 23:00:20|32004.6|31884.6|32004.2|31884.2|32005.3|31885.3|32004.2|31884.2|22
1645657230000|2022-02-23 23:00:30|32004.6|31884.6|32005.3|31885.3|32005.5|31885.5|32003.9|31883.9|14
1645657240000|2022-02-23 23:00:40|32005.1|31885.1|31993.8|31873.8|32005.1|31885.1|31990.5|31870.5|15
1645657250000|2022-02-23 23:00:50|31995.8|31875.8|32004.3|31884.3|32004.7|31884.7|31995.7|31875.7|13
1645657260000|2022-02-23 23:01:00|32007|31887|31999.5|31879.5|32007.8|31887.8|31999.4|31879.4|17
1645657270000|2022-02-23 23:01:10|31999.9|31879.9|32003.8|31883.8|32005.4|31885.4|31999.9|31879.9|12
1645657280000|2022-02-23 23:01:20|32003.9|31883.9|32004.6|31884.6|32004.6|31884.6|32003.2|31883.2|13
1645657290000|2022-02-23 23:01:30|32005.3|31885.3|32003.3|31883.3|32005.4|31885.4|32002.2|31882.2|16
1645657300000|2022-02-23 23:01:40|32002.8|31882.8|32004.1|31884.1|32005.6|31885.6|32002.8|31882.8|13
1645657310000|2022-02-23 23:01:50|32005.1|31885.1|32004.5|31884.5|32005.7|31885.7|32002.4|31882.4|20
1645657320000|2022-02-23 23:02:00|32003.3|31883.3|32002.3|31882.3|32004|31884|32001.9|31881.9|16
1645657330000|2022-02-23 23:02:10|32002.4|31882.4|32001.2|31881.2|32002.5|31882.5|32000.9|31880.9|7
1645657340000|2022-02-23 23:02:20|32001|31881|32001.5|31881.5|32002.6|31882.6|32001|31881|12
1645657350000|2022-02-23 23:02:30|32000.4|31880.4|32001.2|31881.2|32001.4|31881.4|32000.4|31880.4|9
1645657360000|2022-02-23 23:02:40|32004.1|31884.1|32005.6|31885.6|32005.6|31885.6|32000.4|31880.4|16
1645657370000|2022-02-23 23:02:50|32004.1|31884.1|32003.3|31883.3|32004.1|31884.1|32002.6|31882.6|12
1645657380000|2022-02-23 23:03:00|32003.5|31883.5|32001.8|31881.8|32003.5|31883.5|32001.7|31881.7|16
1645657390000|2022-02-23 23:03:10|32002.9|31882.9|32002.2|31882.2|32002.9|31882.9|32001.8|31881.8|8
1645657400000|2022-02-23 23:03:20|32002.4|31882.4|32001.3|31881.3|32002.7|31882.7|32001|31881|10
1645657410000|2022-02-23 23:03:30|32005.6|31885.6|32002.2|31882.2|32005.6|31885.6|32000.6|31880.6|12
1645657420000|2022-02-23 23:03:40|32002.4|31882.4|32004.1|31884.1|32006.4|31886.4|32002.2|31882.2|9
1645657430000|2022-02-23 23:03:50|32006.9|31886.9|32004.4|31884.4|32006.9|31886.9|32004.4|31884.4|7
1645657440000|2022-02-23 23:04:00|32004.7|31884.7|31942.9|31822.9|32005|31885|31942.9|31822.9|14
1645657470000|2022-02-23 23:04:30|31940.8|31820.8|31940.1|31820.1|31940.8|31820.8|31940.1|31820.1|5
1645657480000|2022-02-23 23:04:40|31940.2|31820.2|31940.2|31820.2|31940.2|31820.2|31940.1|31820.1|5
1645657560000|2022-02-23 23:06:00|31976.9|31856.9|31977|31857|31977.4|31857.4|31976.5|31856.5|8
1645657590000|2022-02-23 23:06:30|31977.3|31857.3|31979.7|31859.7|31983|31863|31977.3|31857.3|8
1645657610000|2022-02-23 23:06:50|31978.9|31858.9|31981.3|31861.3|31981.4|31861.4|31976.9|31856.9|16
1645657620000|2022-02-23 23:07:00|31981.5|31861.5|31981.7|31861.7|31981.7|31861.7|31981.3|31861.3|5
1645657630000|2022-02-23 23:07:10|31981.8|31861.8|31982.6|31862.6|31983|31863|31981.8|31861.8|6
1645657640000|2022-02-23 23:07:20|31982.4|31862.4|31984.8|31864.8|31984.8|31864.8|31982.4|31862.4|5
1645657650000|2022-02-23 23:07:30|31985.2|31865.2|31984.7|31864.7|31985.2|31865.2|31982.6|31862.6|16
1645657660000|2022-02-23 23:07:40|31984.6|31864.6|31983.2|31863.2|31985.9|31865.9|31983.1|31863.1|11
1645657670000|2022-02-23 23:07:50|31983.1|31863.1|31983.8|31863.8|31985|31865|31983.1|31863.1|8
1645657680000|2022-02-23 23:08:00|31983.9|31863.9|31982.4|31862.4|31984.6|31864.6|31981.8|31861.8|11
1645657690000|2022-02-23 23:08:10|31982.8|31862.8|31982.9|31862.9|31983.4|31863.4|31982.2|31862.2|13
1645657700000|2022-02-23 23:08:20|31983.5|31863.5|31984.6|31864.6|31986.1|31866.1|31983.3|31863.3|17
1645657710000|2022-02-23 23:08:30|31984.8|31864.8|31985|31865|31985.6|31865.6|31984.8|31864.8|9
1645657720000|2022-02-23 23:08:40|31985.2|31865.2|31983.5|31863.5|31985.2|31865.2|31983.5|31863.5|12
1645657730000|2022-02-23 23:08:50|31983.6|31863.6|31983.9|31863.9|31985.4|31865.4|31983.2|31863.2|13
1645657740000|2022-02-23 23:09:00|31983.6|31863.6|31982.9|31862.9|31984.2|31864.2|31982.8|31862.8|15
1645657750000|2022-02-23 23:09:10|31982.8|31862.8|31982|31862|31984|31864|31982|31862|12
1645657760000|2022-02-23 23:09:20|31986.9|31866.9|31984.4|31864.4|31986.9|31866.9|31984.4|31864.4|7
1645657770000|2022-02-23 23:09:30|31985.2|31865.2|31986.3|31866.3|31992.7|31872.7|31984|31864|15
1645657780000|2022-02-23 23:09:40|31986.1|31866.1|31987|31867|31991.8|31871.8|31985.1|31865.1|14
1645657790000|2022-02-23 23:09:50|31986.4|31866.4|31987.3|31867.3|31989.7|31869.7|31985|31865|11
1645657800000|2022-02-23 23:10:00|31986.7|31866.7|31985.9|31865.9|31986.7|31866.7|31984.3|31864.3|18
1645657810000|2022-02-23 23:10:10|31986.1|31866.1|31985.8|31865.8|31989.9|31869.9|31983.5|31863.5|17
1645657820000|2022-02-23 23:10:20|31984.7|31864.7|31985.7|31865.7|31986.4|31866.4|31984.7|31864.7|10
1645657830000|2022-02-23 23:10:30|31985.2|31865.2|31984.6|31864.6|31985.7|31865.7|31984.6|31864.6|10
1645657840000|2022-02-23 23:10:40|31985.1|31865.1|31987.3|31867.3|31987.3|31867.3|31984.8|31864.8|9
1645657850000|2022-02-23 23:10:50|31986.9|31866.9|31985.8|31865.8|31986.9|31866.9|31985.7|31865.7|6
1645657860000|2022-02-23 23:11:00|31985|31865|31986.8|31866.8|31986.9|31866.9|31984.3|31864.3|14
1645657870000|2022-02-23 23:11:10|31986.3|31866.3|31985.3|31865.3|31986.3|31866.3|31985.1|31865.1|4
1645657880000|2022-02-23 23:11:20|31985.2|31865.2|31984.5|31864.5|31985.7|31865.7|31984.5|31864.5|5
1645657890000|2022-02-23 23:11:30|31985|31865|31986.3|31866.3|31991.1|31871.1|31984.3|31864.3|10
1645657900000|2022-02-23 23:11:40|31985.9|31865.9|31984|31864|31987.8|31867.8|31983.4|31863.4|6
1645657910000|2022-02-23 23:11:50|31986.2|31866.2|31985.6|31865.6|31990.6|31870.6|31984.3|31864.3|16
1645657920000|2022-02-23 23:12:00|31985.3|31865.3|31986.9|31866.9|31991.7|31871.7|31985.3|31865.3|17
1645657930000|2022-02-23 23:12:10|31987.9|31867.9|31984.5|31864.5|31988.4|31868.4|31984.2|31864.2|11
1645657940000|2022-02-23 23:12:20|31984.8|31864.8|31985.5|31865.5|31986.2|31866.2|31984.8|31864.8|3
1645657950000|2022-02-23 23:12:30|31985.1|31865.1|31986.8|31866.8|31987.3|31867.3|31985.1|31865.1|5
1645657960000|2022-02-23 23:12:40|31985.5|31865.5|31982.9|31862.9|31985.5|31865.5|31982.6|31862.6|8
1645657970000|2022-02-23 23:12:50|31983.4|31863.4|31987.9|31867.9|31987.9|31867.9|31983.4|31863.4|11
1645657980000|2022-02-23 23:13:00|31988.3|31868.3|31983.9|31863.9|31994.2|31874.2|31983.1|31863.1|12
1645657990000|2022-02-23 23:13:10|31984.7|31864.7|31985.3|31865.3|31996.8|31876.8|31984.7|31864.7|6
1645658000000|2022-02-23 23:13:20|31985.1|31865.1|31984.4|31864.4|31985.6|31865.6|31983.9|31863.9|7
1645658010000|2022-02-23 23:13:30|31984.5|31864.5|31986.5|31866.5|31986.5|31866.5|31984.5|31864.5|13
1645658020000|2022-02-23 23:13:40|31985.6|31865.6|31983.9|31863.9|31986.5|31866.5|31983.1|31863.1|5
1645658030000|2022-02-23 23:13:50|31985.9|31865.9|31985.6|31865.6|31987.4|31867.4|31984.7|31864.7|9
1645658040000|2022-02-23 23:14:00|31985.3|31865.3|31985.5|31865.5|31987|31867|31985.3|31865.3|8
1645658050000|2022-02-23 23:14:10|31985|31865|31984.2|31864.2|31987.9|31867.9|31984.2|31864.2|6
1645658060000|2022-02-23 23:14:20|31984.3|31864.3|31988.7|31868.7|31988.7|31868.7|31983.2|31863.2|10
1645658070000|2022-02-23 23:14:30|31990.9|31870.9|31987.5|31867.5|31990.9|31870.9|31986.2|31866.2|10
1645658080000|2022-02-23 23:14:40|31986.5|31866.5|31990.1|31870.1|31991.1|31871.1|31986|31866|5
1645658090000|2022-02-23 23:14:50|31989.6|31869.6|31987.5|31867.5|31991.9|31871.9|31985.4|31865.4|9
1645658100000|2022-02-23 23:15:00|31988|31868|31987.2|31867.2|31988|31868|31986|31866|16
1645658110000|2022-02-23 23:15:10|31986.8|31866.8|31986.3|31866.3|31986.8|31866.8|31985.9|31865.9|5
1645658120000|2022-02-23 23:15:20|31985.5|31865.5|31987.9|31867.9|31987.9|31867.9|31985.1|31865.1|10
1645658130000|2022-02-23 23:15:30|31986.9|31866.9|31985.9|31865.9|31988.4|31868.4|31985.4|31865.4|10
1645658140000|2022-02-23 23:15:40|31985.6|31865.6|31985.6|31865.6|31989.7|31869.7|31985.6|31865.6|11
1645658150000|2022-02-23 23:15:50|31985.3|31865.3|31986.7|31866.7|31986.7|31866.7|31985|31865|7
1645658160000|2022-02-23 23:16:00|31986.8|31866.8|31985.7|31865.7|31987.2|31867.2|31985.7|31865.7|10
1645658170000|2022-02-23 23:16:10|31986.1|31866.1|31984.8|31864.8|31986.2|31866.2|31984.8|31864.8|11
1645658180000|2022-02-23 23:16:20|31984.6|31864.6|31987.3|31867.3|31987.3|31867.3|31984.6|31864.6|5
1645658190000|2022-02-23 23:16:30|31987.2|31867.2|31984.2|31864.2|31987.2|31867.2|31984.2|31864.2|6
1645658200000|2022-02-23 23:16:40|31984.6|31864.6|31987.8|31867.8|31987.8|31867.8|31984.6|31864.6|11
1645658210000|2022-02-23 23:16:50|31987.3|31867.3|31986|31866|31988.2|31868.2|31986|31866|6
1645658220000|2022-02-23 23:17:00|31985.8|31865.8|31988.3|31868.3|31988.3|31868.3|31985.8|31865.8|8
1645658230000|2022-02-23 23:17:10|31987.7|31867.7|31986.6|31866.6|31988.9|31868.9|31986.6|31866.6|9
1645658240000|2022-02-23 23:17:20|31987.5|31867.5|31983.7|31863.7|31987.5|31867.5|31983.7|31863.7|7
1645658250000|2022-02-23 23:17:30|31989.5|31869.5|31984.4|31864.4|31989.5|31869.5|31984.4|31864.4|7
1645658260000|2022-02-23 23:17:40|31984.9|31864.9|31984.7|31864.7|31984.9|31864.9|31984.7|31864.7|3
1645658270000|2022-02-23 23:17:50|31985.2|31865.2|31984.4|31864.4|31985.2|31865.2|31984.4|31864.4|3
1645658280000|2022-02-23 23:18:00|31984.2|31864.2|31984.9|31864.9|31986.3|31866.3|31984.2|31864.2|5
1645658290000|2022-02-23 23:18:10|31985.3|31865.3|31986.3|31866.3|31986.3|31866.3|31984|31864|7
1645658300000|2022-02-23 23:18:20|31986.1|31866.1|31985.6|31865.6|31986.1|31866.1|31985|31865|8
1645658310000|2022-02-23 23:18:30|31984.3|31864.3|31985.9|31865.9|31987.3|31867.3|31984.3|31864.3|8
1645658320000|2022-02-23 23:18:40|31986|31866|31985.9|31865.9|31986|31866|31985.7|31865.7|5
1645658330000|2022-02-23 23:18:50|31985.6|31865.6|31985.3|31865.3|31986|31866|31985.1|31865.1|6
1645658340000|2022-02-23 23:19:00|31985.1|31865.1|31984.4|31864.4|31985.3|31865.3|31984.4|31864.4|6
1645658350000|2022-02-23 23:19:10|31984.9|31864.9|31986.1|31866.1|31987.2|31867.2|31984.9|31864.9|11
1645658360000|2022-02-23 23:19:20|31986.2|31866.2|31985.4|31865.4|31987.1|31867.1|31985.3|31865.3|12
1645658370000|2022-02-23 23:19:30|31985.5|31865.5|31986.8|31866.8|31987.2|31867.2|31985.2|31865.2|10
1645658380000|2022-02-23 23:19:40|31986|31866|31992|31872|31992.8|31872.8|31985.4|31865.4|10
1645658390000|2022-02-23 23:19:50|31991|31871|31986.4|31866.4|31992.5|31872.5|31980.6|31860.6|12
1645658400000|2022-02-23 23:20:00|31987.9|31867.9|31995.8|31875.8|31996.8|31876.8|31985|31865|17
1645658410000|2022-02-23 23:20:10|31992.8|31872.8|31990.9|31870.9|31994.8|31874.8|31985.4|31865.4|14
1645658420000|2022-02-23 23:20:20|31992.2|31872.2|31991.6|31871.6|31992.2|31872.2|31985.5|31865.5|9
1645658430000|2022-02-23 23:20:30|31992.7|31872.7|31989.1|31869.1|31994.3|31874.3|31989.1|31869.1|9
1645658440000|2022-02-23 23:20:40|31985.5|31865.5|31985.8|31865.8|31986.6|31866.6|31985.5|31865.5|6
1645658450000|2022-02-23 23:20:50|31985.3|31865.3|31986.2|31866.2|31987|31867|31985.3|31865.3|13
1645658460000|2022-02-23 23:21:00|31986.1|31866.1|31985.6|31865.6|31986.4|31866.4|31985.3|31865.3|12
1645658470000|2022-02-23 23:21:10|31985.2|31865.2|31985.3|31865.3|31986.2|31866.2|31984.7|31864.7|8
1645658480000|2022-02-23 23:21:20|31985.1|31865.1|31985|31865|31986.7|31866.7|31985|31865|11
1645658490000|2022-02-23 23:21:30|31985.4|31865.4|31986.1|31866.1|31986.3|31866.3|31985.1|31865.1|15
1645658500000|2022-02-23 23:21:40|31986.5|31866.5|31984.5|31864.5|31988.1|31868.1|31984.2|31864.2|22
1645658510000|2022-02-23 23:21:50|31984.7|31864.7|31984.7|31864.7|31985.5|31865.5|31983.7|31863.7|14
1645658520000|2022-02-23 23:22:00|31984|31864|31984.1|31864.1|31986.2|31866.2|31983.3|31863.3|16
1645658530000|2022-02-23 23:22:10|31983.6|31863.6|31983.8|31863.8|31983.8|31863.8|31983.1|31863.1|7
1645658540000|2022-02-23 23:22:20|31984|31864|31984.4|31864.4|31985|31865|31983.8|31863.8|8
1645658550000|2022-02-23 23:22:30|31984.2|31864.2|31984|31864|31984.9|31864.9|31984|31864|13
1645658560000|2022-02-23 23:22:40|31984.1|31864.1|31983.9|31863.9|31984.3|31864.3|31982.8|31862.8|10
1645658570000|2022-02-23 23:22:50|31984.2|31864.2|31982.5|31862.5|31985.1|31865.1|31982.4|31862.4|18
1645658580000|2022-02-23 23:23:00|31982.6|31862.6|31983.1|31863.1|31983.3|31863.3|31982.1|31862.1|8
1645658590000|2022-02-23 23:23:10|31982.2|31862.2|31982.8|31862.8|31984.2|31864.2|31982.2|31862.2|10
1645658600000|2022-02-23 23:23:20|31982.6|31862.6|31981.3|31861.3|31982.6|31862.6|31980.4|31860.4|10
1645658610000|2022-02-23 23:23:30|31981.4|31861.4|31982.5|31862.5|31983|31863|31981.4|31861.4|5
1645658620000|2022-02-23 23:23:40|31982.8|31862.8|31982.5|31862.5|31982.8|31862.8|31980.5|31860.5|12
1645658630000|2022-02-23 23:23:50|31982.6|31862.6|31982.6|31862.6|31982.9|31862.9|31982.1|31862.1|13
1645658640000|2022-02-23 23:24:00|31982.1|31862.1|31982.3|31862.3|31982.9|31862.9|31982.1|31862.1|10
1645658650000|2022-02-23 23:24:10|31981.9|31861.9|31982.6|31862.6|31983.6|31863.6|31981.9|31861.9|10
1645658660000|2022-02-23 23:24:20|31982.8|31862.8|31982.6|31862.6|31983.7|31863.7|31982.6|31862.6|6
1645658670000|2022-02-23 23:24:30|31982.3|31862.3|31984|31864|31984|31864|31981.3|31861.3|13
1645658680000|2022-02-23 23:24:40|31984.2|31864.2|31983.9|31863.9|31984.8|31864.8|31983.6|31863.6|13
1645658690000|2022-02-23 23:24:50|31984.1|31864.1|31983.7|31863.7|31984.1|31864.1|31979.2|31859.2|17
1645658700000|2022-02-23 23:25:00|31984|31864|31983.8|31863.8|31984.8|31864.8|31983.1|31863.1|15
1645658710000|2022-02-23 23:25:10|31983.6|31863.6|31983.9|31863.9|31983.9|31863.9|31982.6|31862.6|13
1645658720000|2022-02-23 23:25:20|31984|31864|31983.6|31863.6|31984.2|31864.2|31983.3|31863.3|14
1645658730000|2022-02-23 23:25:30|31984.3|31864.3|31983.8|31863.8|31984.7|31864.7|31983.8|31863.8|4
1645658740000|2022-02-23 23:25:40|31982.3|31862.3|31984.7|31864.7|31985.9|31865.9|31982.3|31862.3|13
1645658750000|2022-02-23 23:25:50|31985.4|31865.4|31984.7|31864.7|31985.5|31865.5|31984.5|31864.5|13
1645658760000|2022-02-23 23:26:00|31985|31865|31983.9|31863.9|31985|31865|31983.4|31863.4|14
1645658770000|2022-02-23 23:26:10|31984.1|31864.1|31980.7|31860.7|31984.4|31864.4|31980.5|31860.5|10
1645658780000|2022-02-23 23:26:20|31981|31861|31981.1|31861.1|31981.6|31861.6|31980.6|31860.6|7
1645658790000|2022-02-23 23:26:30|31980.5|31860.5|31984.5|31864.5|31984.5|31864.5|31980.5|31860.5|4
1645658800000|2022-02-23 23:26:40|31984.6|31864.6|31983.8|31863.8|31985|31865|31983.6|31863.6|12
1645658810000|2022-02-23 23:26:50|31984.3|31864.3|31984.6|31864.6|31985|31865|31984|31864|10
1645658820000|2022-02-23 23:27:00|31981.6|31861.6|31982.3|31862.3|31983|31863|31980.3|31860.3|15
1645658830000|2022-02-23 23:27:10|31982.7|31862.7|31984.3|31864.3|31985|31865|31982.7|31862.7|16
1645658840000|2022-02-23 23:27:20|31980.4|31860.4|31983.4|31863.4|31984.8|31864.8|31979.8|31859.8|11
1645658850000|2022-02-23 23:27:30|31982.7|31862.7|31984|31864|31984.2|31864.2|31982.7|31862.7|11
1645658860000|2022-02-23 23:27:40|31984.3|31864.3|31980.8|31860.8|31984.3|31864.3|31974.8|31854.8|9
1645658870000|2022-02-23 23:27:50|31980|31860|31983.6|31863.6|31983.7|31863.7|31980|31860|8
1645658880000|2022-02-23 23:28:00|31983|31863|31978.7|31858.7|31983.6|31863.6|31978.7|31858.7|7
1645658890000|2022-02-23 23:28:10|31982.8|31862.8|31982|31862|31983|31863|31981.9|31861.9|8
1645658900000|2022-02-23 23:28:20|31984.5|31864.5|31982.8|31862.8|31984.5|31864.5|31978.8|31858.8|10
1645658910000|2022-02-23 23:28:30|31982.7|31862.7|31983.2|31863.2|31985|31865|31982.4|31862.4|19
1645658920000|2022-02-23 23:28:40|31983.3|31863.3|31983.2|31863.2|31984.6|31864.6|31982.8|31862.8|11
1645658930000|2022-02-23 23:28:50|31983.3|31863.3|31983.4|31863.4|31984.3|31864.3|31983.3|31863.3|4
1645658940000|2022-02-23 23:29:00|31983.2|31863.2|31984|31864|31984.1|31864.1|31983.2|31863.2|5
1645658950000|2022-02-23 23:29:10|31983.6|31863.6|31983.7|31863.7|31984.3|31864.3|31982.8|31862.8|6
1645658960000|2022-02-23 23:29:20|31983.6|31863.6|31984.7|31864.7|31984.7|31864.7|31983.6|31863.6|4
1645658970000|2022-02-23 23:29:30|31984.3|31864.3|31984.8|31864.8|31985.7|31865.7|31983.1|31863.1|15
1645658980000|2022-02-23 23:29:40|31985|31865|31985.1|31865.1|31985.4|31865.4|31985|31865|6
1645658990000|2022-02-23 23:29:50|31983.8|31863.8|31984.6|31864.6|31984.6|31864.6|31983.8|31863.8|6
1645659000000|2022-02-23 23:30:00|31985.1|31865.1|31982.2|31862.2|31985.1|31865.1|31981.7|31861.7|19
1645659010000|2022-02-23 23:30:10|31982|31862|31982.1|31862.1|31983.7|31863.7|31982|31862|6
1645659020000|2022-02-23 23:30:20|31982.3|31862.3|31983.1|31863.1|31985.4|31865.4|31982|31862|17
1645659030000|2022-02-23 23:30:30|31982.8|31862.8|31982.3|31862.3|31984.4|31864.4|31981.6|31861.6|13
1645659040000|2022-02-23 23:30:40|31982|31862|31986|31866|31990.9|31870.9|31982|31862|14
1645659050000|2022-02-23 23:30:50|31985.9|31865.9|31986.1|31866.1|31986.5|31866.5|31985.5|31865.5|8
1645659060000|2022-02-23 23:31:00|31986.9|31866.9|31985.3|31865.3|31986.9|31866.9|31985.3|31865.3|5
1645659070000|2022-02-23 23:31:10|31986.5|31866.5|31987.5|31867.5|31987.5|31867.5|31985.4|31865.4|12
1645659080000|2022-02-23 23:31:20|31987.1|31867.1|31986.2|31866.2|31988.3|31868.3|31986.2|31866.2|9
1645659090000|2022-02-23 23:31:30|31987.4|31867.4|31986.1|31866.1|31987.4|31867.4|31986.1|31866.1|9
1645659100000|2022-02-23 23:31:40|31986.3|31866.3|31985.1|31865.1|31986.4|31866.4|31985.1|31865.1|6
1645659110000|2022-02-23 23:31:50|31986.9|31866.9|31985.1|31865.1|31986.9|31866.9|31985.1|31865.1|13
1645659120000|2022-02-23 23:32:00|31985|31865|31985.2|31865.2|31985.5|31865.5|31984.8|31864.8|9
1645659130000|2022-02-23 23:32:10|31986.7|31866.7|31986.9|31866.9|31987.9|31867.9|31986|31866|10
1645659140000|2022-02-23 23:32:20|31986.7|31866.7|31986|31866|31986.7|31866.7|31985.4|31865.4|17
1645659150000|2022-02-23 23:32:30|31986.5|31866.5|31985.8|31865.8|31986.7|31866.7|31985.8|31865.8|10
1645659160000|2022-02-23 23:32:40|31986|31866|31985.7|31865.7|31986.2|31866.2|31985|31865|7
1645659170000|2022-02-23 23:32:50|31985.6|31865.6|31985.5|31865.5|31986.9|31866.9|31985.1|31865.1|13
1645659180000|2022-02-23 23:33:00|31986.2|31866.2|31986.9|31866.9|31988.1|31868.1|31985.3|31865.3|11
1645659190000|2022-02-23 23:33:10|31986.8|31866.8|31986.9|31866.9|31987.4|31867.4|31986.5|31866.5|11
1645659200000|2022-02-23 23:33:20|31986.8|31866.8|31986.7|31866.7|31987.1|31867.1|31986.4|31866.4|8
1645659210000|2022-02-23 23:33:30|31986|31866|31985.9|31865.9|31986|31866|31985.3|31865.3|8
1645659220000|2022-02-23 23:33:40|31986.7|31866.7|31986.9|31866.9|31986.9|31866.9|31986.3|31866.3|8
1645659230000|2022-02-23 23:33:50|31986.6|31866.6|31986.7|31866.7|31987|31867|31986.4|31866.4|4
1645659240000|2022-02-23 23:34:00|31986.3|31866.3|31985.4|31865.4|31988.3|31868.3|31985.4|31865.4|13
1645659250000|2022-02-23 23:34:10|31985.6|31865.6|31984.7|31864.7|31985.8|31865.8|31984.7|31864.7|15
1645659260000|2022-02-23 23:34:20|31985.1|31865.1|31982.3|31862.3|31985.1|31865.1|31982.1|31862.1|10
1645659270000|2022-02-23 23:34:30|31982.4|31862.4|31983.8|31863.8|31984.5|31864.5|31982.4|31862.4|16
1645659280000|2022-02-23 23:34:40|31984.4|31864.4|31986|31866|31986|31866|31983.9|31863.9|7
1645659290000|2022-02-23 23:34:50|31984.9|31864.9|31988|31868|31988.7|31868.7|31984.8|31864.8|12
1645659300000|2022-02-23 23:35:00|31987.6|31867.6|31984.9|31864.9|31987.6|31867.6|31980.9|31860.9|13
1645659310000|2022-02-23 23:35:10|31985.1|31865.1|31986|31866|31986.3|31866.3|31983.9|31863.9|19
1645659320000|2022-02-23 23:35:20|31985.8|31865.8|31985.5|31865.5|31985.8|31865.8|31985.5|31865.5|2
1645659330000|2022-02-23 23:35:30|31983.7|31863.7|31984.6|31864.6|31985|31865|31983.7|31863.7|11
1645659340000|2022-02-23 23:35:40|31984.4|31864.4|31987.5|31867.5|31987.5|31867.5|31984.3|31864.3|6
1645659350000|2022-02-23 23:35:50|31987.1|31867.1|31987.3|31867.3|31988.4|31868.4|31986.1|31866.1|5
1645659360000|2022-02-23 23:36:00|31987.6|31867.6|31986.9|31866.9|31987.6|31867.6|31984.6|31864.6|11
1645659370000|2022-02-23 23:36:10|31987|31867|31985|31865|31987|31867|31985|31865|11
1645659380000|2022-02-23 23:36:20|31984.6|31864.6|31984.5|31864.5|31985.3|31865.3|31984.4|31864.4|8
1645659390000|2022-02-23 23:36:30|31984.2|31864.2|31986.6|31866.6|31986.6|31866.6|31984.2|31864.2|5
1645659400000|2022-02-23 23:36:40|31986|31866|31986.3|31866.3|31986.3|31866.3|31982.2|31862.2|6
1645659410000|2022-02-23 23:36:50|31985.4|31865.4|31985|31865|31987.4|31867.4|31984.9|31864.9|10
1645659420000|2022-02-23 23:37:00|31985.5|31865.5|31985|31865|31985.5|31865.5|31984.6|31864.6|10
1645659430000|2022-02-23 23:37:10|31984.6|31864.6|31984.8|31864.8|31984.9|31864.9|31984.5|31864.5|7
1645659440000|2022-02-23 23:37:20|31984.6|31864.6|31987.4|31867.4|31987.4|31867.4|31984.6|31864.6|10
1645659450000|2022-02-23 23:37:30|31987.5|31867.5|31986.3|31866.3|31987.5|31867.5|31984.9|31864.9|22
1645659460000|2022-02-23 23:37:40|31986|31866|31987.3|31867.3|31987.3|31867.3|31985.7|31865.7|16
1645659470000|2022-02-23 23:37:50|31987.1|31867.1|31987.9|31867.9|31987.9|31867.9|31985.5|31865.5|12
1645659480000|2022-02-23 23:38:00|31987.2|31867.2|31986.6|31866.6|31987.3|31867.3|31986.4|31866.4|15
1645659490000|2022-02-23 23:38:10|31987.3|31867.3|31988.3|31868.3|31988.3|31868.3|31987|31867|14
1645659500000|2022-02-23 23:38:20|31988.2|31868.2|31985.5|31865.5|31988.2|31868.2|31985.1|31865.1|11
1645659510000|2022-02-23 23:38:30|31983.6|31863.6|31984.5|31864.5|31984.8|31864.8|31983.6|31863.6|11
1645659520000|2022-02-23 23:38:40|31984.4|31864.4|31983.4|31863.4|31984.9|31864.9|31983.3|31863.3|11
1645659530000|2022-02-23 23:38:50|31983.3|31863.3|31983.8|31863.8|31983.8|31863.8|31983.1|31863.1|7
1645659540000|2022-02-23 23:39:00|31983.9|31863.9|31984.2|31864.2|31984.3|31864.3|31983.2|31863.2|9
1645659550000|2022-02-23 23:39:10|31984.3|31864.3|31983.9|31863.9|31984.4|31864.4|31978.7|31858.7|11
1645659560000|2022-02-23 23:39:20|31983.5|31863.5|31983.8|31863.8|31984.1|31864.1|31983.2|31863.2|9
1645659570000|2022-02-23 23:39:30|31983.6|31863.6|31983.6|31863.6|31983.9|31863.9|31982.9|31862.9|10
1645659580000|2022-02-23 23:39:40|31983.7|31863.7|31980.1|31860.1|31983.7|31863.7|31976.5|31856.5|7
1645659590000|2022-02-23 23:39:50|31979.9|31859.9|31981.9|31861.9|31981.9|31861.9|31979.4|31859.4|9
1645659600000|2022-02-23 23:40:00|31981.8|31861.8|31981.7|31861.7|31983.3|31863.3|31980.8|31860.8|7
1645659610000|2022-02-23 23:40:10|31981.4|31861.4|31975|31855|31984|31864|31975|31855|4
1645659620000|2022-02-23 23:40:20|31976.7|31856.7|31983|31863|31983|31863|31976.7|31856.7|4
1645659630000|2022-02-23 23:40:30|31983.8|31863.8|31981.1|31861.1|31984.3|31864.3|31980.5|31860.5|8
1645659640000|2022-02-23 23:40:40|31983.4|31863.4|31983.2|31863.2|31983.8|31863.8|31982.8|31862.8|8
1645659650000|2022-02-23 23:40:50|31982.7|31862.7|31982.4|31862.4|31983.1|31863.1|31982.3|31862.3|12
1645659660000|2022-02-23 23:41:00|31983.6|31863.6|31982.4|31862.4|31983.6|31863.6|31982.1|31862.1|11
1645659670000|2022-02-23 23:41:10|31982.7|31862.7|31981.4|31861.4|31982.7|31862.7|31981|31861|12
1645659680000|2022-02-23 23:41:20|31981.8|31861.8|31982.3|31862.3|31982.8|31862.8|31978.6|31858.6|12
1645659690000|2022-02-23 23:41:30|31982.2|31862.2|31981.9|31861.9|31982.6|31862.6|31981.8|31861.8|9
1645659700000|2022-02-23 23:41:40|31982.2|31862.2|31980.4|31860.4|31982.6|31862.6|31978.9|31858.9|15
1645659710000|2022-02-23 23:41:50|31981.1|31861.1|31985.7|31865.7|31986.2|31866.2|31981.1|31861.1|15
1645659720000|2022-02-23 23:42:00|31986.3|31866.3|31985.8|31865.8|31986.3|31866.3|31984.6|31864.6|19
1645659730000|2022-02-23 23:42:10|31985.6|31865.6|31987.3|31867.3|31987.3|31867.3|31985.2|31865.2|10
1645659740000|2022-02-23 23:42:20|31986.8|31866.8|31985.4|31865.4|31986.9|31866.9|31985.4|31865.4|9
1645659750000|2022-02-23 23:42:30|31986|31866|31988.8|31868.8|31988.8|31868.8|31985.7|31865.7|12
1645659760000|2022-02-23 23:42:40|31987.1|31867.1|31986.8|31866.8|31987.5|31867.5|31985.8|31865.8|21
1645659770000|2022-02-23 23:42:50|31987|31867|31988.8|31868.8|31988.8|31868.8|31986.6|31866.6|12
1645659780000|2022-02-23 23:43:00|31988.5|31868.5|31987.8|31867.8|31988.5|31868.5|31987.6|31867.6|5
1645659790000|2022-02-23 23:43:10|31987.7|31867.7|31988.2|31868.2|31988.2|31868.2|31986.9|31866.9|8
1645659800000|2022-02-23 23:43:20|31988.1|31868.1|31986.8|31866.8|31988.1|31868.1|31986.1|31866.1|13
1645659810000|2022-02-23 23:43:30|31986.3|31866.3|31986.1|31866.1|31987.8|31867.8|31985.1|31865.1|8
1645659820000|2022-02-23 23:43:40|31985.9|31865.9|31985.9|31865.9|31986.7|31866.7|31985.4|31865.4|7
1645659830000|2022-02-23 23:43:50|31986|31866|31987.1|31867.1|31987.3|31867.3|31985.7|31865.7|11
1645659840000|2022-02-23 23:44:00|31986.9|31866.9|31986.7|31866.7|31987|31867|31986.2|31866.2|9
1645659850000|2022-02-23 23:44:10|31986.6|31866.6|31987.1|31867.1|31987.6|31867.6|31985.6|31865.6|10
1645659860000|2022-02-23 23:44:20|31986.7|31866.7|31984.5|31864.5|31986.7|31866.7|31984.3|31864.3|17
1645659870000|2022-02-23 23:44:30|31984.6|31864.6|31990.7|31870.7|31990.7|31870.7|31984.6|31864.6|17
1645659880000|2022-02-23 23:44:40|31987.4|31867.4|31986.7|31866.7|31988.7|31868.7|31986.3|31866.3|16
1645659890000|2022-02-23 23:44:50|31986.8|31866.8|31986.5|31866.5|31987.5|31867.5|31986.5|31866.5|12
1645659900000|2022-02-23 23:45:00|31987|31867|31989|31869|31989|31869|31986.9|31866.9|9
1645659910000|2022-02-23 23:45:10|31989.1|31869.1|31987.4|31867.4|31989.1|31869.1|31986.7|31866.7|11
1645659920000|2022-02-23 23:45:20|31987|31867|31990.2|31870.2|31990.2|31870.2|31986.6|31866.6|9
1645659930000|2022-02-23 23:45:30|31989.7|31869.7|31987.8|31867.8|31989.7|31869.7|31987.8|31867.8|9
1645659940000|2022-02-23 23:45:40|31988|31868|31988.3|31868.3|31988.6|31868.6|31988|31868|7
1645659950000|2022-02-23 23:45:50|31988.2|31868.2|31990|31870|31990|31870|31988.2|31868.2|10
1645659960000|2022-02-23 23:46:00|31989.5|31869.5|31988.1|31868.1|31989.5|31869.5|31988.1|31868.1|8
1645659970000|2022-02-23 23:46:10|31987.9|31867.9|31989|31869|31989.3|31869.3|31987.7|31867.7|16
1645659980000|2022-02-23 23:46:20|31982|31862|31989.5|31869.5|31990.3|31870.3|31982|31862|14
1645659990000|2022-02-23 23:46:30|31989.8|31869.8|31990.3|31870.3|31990.7|31870.7|31989.8|31869.8|9
1645660000000|2022-02-23 23:46:40|31990.6|31870.6|31987.6|31867.6|31990.6|31870.6|31984|31864|7
1645660010000|2022-02-23 23:46:50|31988.1|31868.1|31983.7|31863.7|31989.1|31869.1|31983.7|31863.7|7
1645660020000|2022-02-23 23:47:00|31984.6|31864.6|31984.9|31864.9|31985.7|31865.7|31984.4|31864.4|10
1645660030000|2022-02-23 23:47:10|31985|31865|31986.3|31866.3|31987.2|31867.2|31984.5|31864.5|8
1645660040000|2022-02-23 23:47:20|31989.5|31869.5|31986|31866|31990.2|31870.2|31985.4|31865.4|6
1645660050000|2022-02-23 23:47:30|31986.3|31866.3|31986|31866|31987.2|31867.2|31986|31866|5
1645660060000|2022-02-23 23:47:40|31987.3|31867.3|31989.6|31869.6|31989.6|31869.6|31987.3|31867.3|7
1645660070000|2022-02-23 23:47:50|31989.5|31869.5|31985.1|31865.1|31989.6|31869.6|31983.3|31863.3|8
1645660080000|2022-02-23 23:48:00|31986.4|31866.4|31984|31864|31987|31867|31982.9|31862.9|9
1645660090000|2022-02-23 23:48:10|31984.6|31864.6|31990.7|31870.7|31990.7|31870.7|31984.6|31864.6|13
1645660100000|2022-02-23 23:48:20|31991.6|31871.6|31990.6|31870.6|31991.6|31871.6|31990.2|31870.2|6
1645660110000|2022-02-23 23:48:30|31990.7|31870.7|31987.7|31867.7|31991.2|31871.2|31985.4|31865.4|11
1645660120000|2022-02-23 23:48:40|31986.4|31866.4|31989.6|31869.6|31989.7|31869.7|31986.3|31866.3|11
1645660130000|2022-02-23 23:48:50|31989.9|31869.9|31991.6|31871.6|31991.7|31871.7|31989.5|31869.5|15
1645660140000|2022-02-23 23:49:00|31991.4|31871.4|31990.8|31870.8|31991.7|31871.7|31990.3|31870.3|15
1645660150000|2022-02-23 23:49:10|31991|31871|31991.4|31871.4|31991.5|31871.5|31990.5|31870.5|12
1645660160000|2022-02-23 23:49:20|31991.1|31871.1|31990.9|31870.9|31991.8|31871.8|31990.8|31870.8|12
1645660170000|2022-02-23 23:49:30|31990.8|31870.8|31990.9|31870.9|31991.2|31871.2|31990.8|31870.8|8
1645660180000|2022-02-23 23:49:40|31990.8|31870.8|31991|31871|31991.3|31871.3|31990.8|31870.8|8
1645660190000|2022-02-23 23:49:50|31990.8|31870.8|31990.8|31870.8|31991|31871|31990.7|31870.7|6
1645660200000|2022-02-23 23:50:00|31991.1|31871.1|31989.8|31869.8|31991.2|31871.2|31989.5|31869.5|10
1645660210000|2022-02-23 23:50:10|31989.7|31869.7|31990.2|31870.2|31990.5|31870.5|31989.4|31869.4|7
1645660220000|2022-02-23 23:50:20|31990.9|31870.9|31991.5|31871.5|31991.6|31871.6|31990.2|31870.2|14
1645660230000|2022-02-23 23:50:30|31991.4|31871.4|31991.3|31871.3|31991.8|31871.8|31990.4|31870.4|13
1645660240000|2022-02-23 23:50:40|31991.1|31871.1|31991.8|31871.8|31991.8|31871.8|31990.9|31870.9|11
1645660250000|2022-02-23 23:50:50|31992|31872|31984.8|31864.8|31992|31872|31984.8|31864.8|16
1645660260000|2022-02-23 23:51:00|31984.9|31864.9|31991.9|31871.9|31992.5|31872.5|31984.9|31864.9|13
1645660270000|2022-02-23 23:51:10|31992|31872|31986.3|31866.3|31992.7|31872.7|31983.8|31863.8|11
1645660280000|2022-02-23 23:51:20|31988.3|31868.3|31988.3|31868.3|31988.3|31868.3|31988.3|31868.3|1
1645660290000|2022-02-23 23:51:30|31987.5|31867.5|31983.6|31863.6|31989.2|31869.2|31983|31863|9
1645660300000|2022-02-23 23:51:40|31984.6|31864.6|31991.7|31871.7|31992.6|31872.6|31984.6|31864.6|6
1645660310000|2022-02-23 23:51:50|31992|31872|31988.7|31868.7|31993.5|31873.5|31986.7|31866.7|16
1645660320000|2022-02-23 23:52:00|31988.6|31868.6|31992.5|31872.5|31992.7|31872.7|31988.6|31868.6|7
1645660330000|2022-02-23 23:52:10|31992.7|31872.7|31987|31867|31992.9|31872.9|31987|31867|11
1645660340000|2022-02-23 23:52:20|31989.6|31869.6|31992|31872|31992|31872|31987|31867|13
1645660350000|2022-02-23 23:52:30|31986.3|31866.3|31986.7|31866.7|31990.8|31870.8|31986.3|31866.3|13
1645660360000|2022-02-23 23:52:40|31989.2|31869.2|31993.1|31873.1|31993.2|31873.2|31989.1|31869.1|13
1645660370000|2022-02-23 23:52:50|31992.1|31872.1|31991.4|31871.4|31993.5|31873.5|31985.6|31865.6|19
1645660380000|2022-02-23 23:53:00|31991.3|31871.3|31988|31868|31992.3|31872.3|31987.7|31867.7|16
1645660390000|2022-02-23 23:53:10|31988.5|31868.5|31990.2|31870.2|31990.2|31870.2|31988.4|31868.4|10
1645660400000|2022-02-23 23:53:20|31990.3|31870.3|31990.6|31870.6|31991|31871|31989.3|31869.3|12
1645660410000|2022-02-23 23:53:30|31994.2|31874.2|31993.9|31873.9|31994.3|31874.3|31993.9|31873.9|4
1645660420000|2022-02-23 23:53:40|31983.5|31863.5|31993.5|31873.5|31993.8|31873.8|31983.5|31863.5|8
1645660430000|2022-02-23 23:53:50|31995.2|31875.2|31996.3|31876.3|31999.9|31879.9|31995.2|31875.2|9
1645660440000|2022-02-23 23:54:00|31996.5|31876.5|31999.1|31879.1|31999.1|31879.1|31994.8|31874.8|9
1645660450000|2022-02-23 23:54:10|31997.6|31877.6|31993.9|31873.9|32001.3|31881.3|31993.6|31873.6|10
1645660460000|2022-02-23 23:54:20|31985.4|31865.4|31990.5|31870.5|31990.9|31870.9|31985.4|31865.4|9
1645660470000|2022-02-23 23:54:30|31990.6|31870.6|31994.4|31874.4|31994.4|31874.4|31990.5|31870.5|6
1645660480000|2022-02-23 23:54:40|31987.4|31867.4|31991.2|31871.2|31991.2|31871.2|31987.4|31867.4|7
1645660490000|2022-02-23 23:54:50|31990.8|31870.8|31997.9|31877.9|31997.9|31877.9|31987.7|31867.7|14
1645660500000|2022-02-23 23:55:00|31996|31876|31988.1|31868.1|31996|31876|31987.6|31867.6|9
1645660510000|2022-02-23 23:55:10|31988.3|31868.3|31991.6|31871.6|31993.9|31873.9|31986.3|31866.5|6
1645660800000|2022-02-24 00:00:00|31996.9|31876.9|32009.4|31889.4|32009.5|31891.8|31996.2|31876.2|30
1645660810000|2022-02-24 00:00:10|32009.3|31889.3|32011|31891|32011|31891|32009.1|31889.1|16
1645660820000|2022-02-24 00:00:20|32010.7|31890.7|32008.7|31891.4|32012.2|31892.2|32005.6|31889.2|21
1645660830000|2022-02-24 00:00:30|32008.6|31890.6|31999.6|31897.1|32012.1|31897.1|31999.6|31889.9|10
1645660840000|2022-02-24 00:00:40|32000.1|31897.7|32011.7|31891.7|32012.2|31897.7|32000.1|31889.1|25
1645660850000|2022-02-24 00:00:50|32011.9|31891.9|32012.8|31892.8|32012.8|31892.8|32011.2|31891.2|18
1645660860000|2022-02-24 00:01:00|32012.2|31892.2|32011.4|31896.5|32012.2|31899.4|32007.9|31891.1|17
1645660870000|2022-02-24 00:01:10|32012.1|31895.7|32014.8|31894.8|32015|31899.1|32011|31894.8|14
1645660880000|2022-02-24 00:01:20|32014.7|31894.7|32011.3|31895.2|32014.8|31902.7|32008.5|31894.6|21
1645660890000|2022-02-24 00:01:30|32011.6|31896|32012.8|31895.2|32014.8|31896.8|32009.7|31894.5|20
1645660900000|2022-02-24 00:01:40|32014.2|31894.9|32010.8|31898.3|32014.2|31900.7|32004.3|31894.9|21
1645660910000|2022-02-24 00:01:50|32010.3|31900|32017.9|31897.9|32017.9|31905.9|32003.7|31896.7|13
1645660920000|2022-02-24 00:02:00|32015.8|31898|32017.7|31897.7|32018.1|31899.1|32015.4|31897.6|16
1645660930000|2022-02-24 00:02:10|32017.8|31897.8|32017.9|31897.9|32019.5|31910.2|32002.5|31897.1|22
1645660940000|2022-02-24 00:02:20|32017.8|31897.8|32011.9|31898.9|32017.8|31909.4|32007.9|31897.3|26
1645660950000|2022-02-24 00:02:30|32013.8|31898|32017|31900.5|32018|31908.1|32006.4|31897.6|22
1645660960000|2022-02-24 00:02:40|32016.3|31900.9|32018|31898|32018|31900.9|32014.8|31897.3|15
1645660970000|2022-02-24 00:02:50|32018.2|31898.2|32017.4|31899.5|32018.6|31899.9|32016.2|31898|20
1645660980000|2022-02-24 00:03:00|32018|31898|32015.4|31898.5|32019|31902.8|32011.9|31896.7|24
1645660990000|2022-02-24 00:03:10|32017.5|31897.5|32016.6|31899|32019.1|31902.9|32013.7|31897.5|20
1645661000000|2022-02-24 00:03:20|32015.8|31899.5|32012.4|31898.3|32017.7|31899.5|32007.7|31895.2|23
1645661010000|2022-02-24 00:03:30|32013.6|31897.3|32016.8|31897.7|32017.7|31900.9|32011.6|31896.7|18
1645661020000|2022-02-24 00:03:40|32016.9|31897.8|32017.8|31898|32018.2|31899.6|32016.1|31897.3|18
1645661030000|2022-02-24 00:03:50|32017.3|31898.5|31997.4|31913.1|32018.1|31915.5|31997.4|31897.9|23
1645661040000|2022-02-24 00:04:00|31999|31913|32020.7|31902.8|32020.7|31913.9|31999|31902.8|20
1645661050000|2022-02-24 00:04:10|32021.4|31901.4|32021.8|31901.8|32022.8|31906.8|32015.7|31900.9|32
1645661060000|2022-02-24 00:04:20|32021.7|31901.7|32021.9|31901.9|32022.4|31903|32020.8|31901.7|17
1645661070000|2022-02-24 00:04:30|32021.8|31901.8|32011.9|31916|32021.8|31916|32011.9|31901.6|19
1645661080000|2022-02-24 00:04:40|32013.3|31913.3|32013.7|31913.2|32015.1|31913.7|32012.1|31912.3|10
1645661090000|2022-02-24 00:04:50|32014.1|31913.3|32019.6|31904.9|32022.6|31913.3|32013.1|31902.2|7
1645661100000|2022-02-24 00:05:00|32019.5|31902.1|32020.8|31900.8|32023|31908.9|32017.6|31900.7|19
1645661110000|2022-02-24 00:05:10|32021.7|31901.7|32021.4|31901.4|32021.9|31901.9|32020.7|31900.7|14
1645661120000|2022-02-24 00:05:20|32021.6|31901.6|32019.9|31902.4|32021.8|31904.1|32018.2|31900.7|12
1645661130000|2022-02-24 00:05:30|32019.1|31903.7|32013|31911.5|32021.5|31914.9|32008.9|31901.4|15
1645661140000|2022-02-24 00:05:40|32013.1|31911.4|32020.2|31900.2|32020.4|31911.9|32010.2|31899.5|18
1645661150000|2022-02-24 00:05:50|32020.4|31900.4|32014.4|31906.6|32021|31906.6|32014.4|31900.1|12
1645661160000|2022-02-24 00:06:00|32015.9|31905.7|32020.7|31908.2|32020.7|31915.8|32014.1|31899.5|18
1645661170000|2022-02-24 00:06:10|32021.3|31907.2|32024.5|31905.3|32024.5|31911.3|32017.7|31904.6|15
1645661180000|2022-02-24 00:06:20|32023.8|31905.6|32015.6|31911.1|32023.8|31916|32014.2|31905.6|20
1645661190000|2022-02-24 00:06:30|32017.3|31910.5|32010.2|31921|32017.3|31922.3|32007.3|31910.5|15
1645661200000|2022-02-24 00:06:40|32013.3|31917.5|32018.2|31917.5|32019.9|31917.5|32013.1|31916.4|6
1645661210000|2022-02-24 00:06:50|32022.4|31916.2|32013|31919.9|32022.4|31924.9|32012.3|31916.2|10
1645661220000|2022-02-24 00:07:00|32013.5|31919.8|32008.9|31922.4|32014.3|31923.8|32007.5|31918.7|14
1645661230000|2022-02-24 00:07:10|32009|31921.5|32011.7|31919.9|32012|31921.6|32009|31919.8|6
1645661240000|2022-02-24 00:07:20|32010.5|31920.6|32014|31918.9|32017|31920.6|32010.5|31917.6|13
1645661250000|2022-02-24 00:07:30|32016.5|31918.3|32018.2|31914.8|32021|31925.8|32005.8|31912.2|12
1645661260000|2022-02-24 00:07:40|32019.4|31913.8|32020|31918.4|32026.8|31921.1|32017.2|31906.8|30
1645661270000|2022-02-24 00:07:50|32019.2|31918|32020.6|31916.9|32021.5|31920.6|32017.9|31915.9|15
1645661280000|2022-02-24 00:08:00|32020.8|31917.1|32020.5|31916.7|32021.3|31920.4|32016|31916.2|20
1645661290000|2022-02-24 00:08:10|32020.8|31917|32011.1|31923.4|32022.6|31923.4|32011.1|31915.3|15
1645661300000|2022-02-24 00:08:20|31992.2|31923.5|32014.8|31923.4|32018.3|31929.8|31992.2|31920.6|13
1645661310000|2022-02-24 00:08:30|32019.9|31919|31998.8|31929.2|32019.9|31929.2|31998.8|31919|10
1645661320000|2022-02-24 00:08:40|31997.4|31929.6|32023|31914.4|32023.8|31929.6|31997.4|31914.4|17
1645661330000|2022-02-24 00:08:50|32021.1|31917.5|32017.2|31920|32021.4|31925.6|32010.3|31917.5|16
1645661340000|2022-02-24 00:09:00|32018.6|31921.3|32021.2|31918.3|32021.2|31921.7|32012.9|31917.5|21
1645661350000|2022-02-24 00:09:10|32020.1|31919.1|32018|31921.1|32023|31922.2|32013|31916.5|14
1645661360000|2022-02-24 00:09:20|32008.9|31927.9|32004|31936.8|32008.9|31936.9|31996.3|31927.9|13
1645661370000|2022-02-24 00:09:30|32004.1|31934.6|32007.8|31925.7|32011.6|31935.1|31999.8|31925.7|18
1645661380000|2022-02-24 00:09:40|32007.7|31926.2|32010.5|31924.5|32010.9|31926.2|32002.1|31923.4|10
1645661390000|2022-02-24 00:09:50|32009|31925.1|32015.4|31921.8|32022.4|31931.9|32002.9|31917.4|26
1645661400000|2022-02-24 00:10:00|32014.9|31923|32017|31919.9|32020.6|31926.2|32007.4|31918.6|22
1645661410000|2022-02-24 00:10:10|32012.3|31923.5|32019.3|31918.8|32022.3|31923.5|32012.3|31916.5|12
1645661420000|2022-02-24 00:10:20|32020.1|31918.1|32015.1|31924|32027.7|31924.2|32006.3|31915.6|18
1645661430000|2022-02-24 00:10:30|32017.6|31923.8|32024.8|31918.8|32027.1|31923.8|32017.6|31915.6|20
1645661440000|2022-02-24 00:10:40|32021.1|31921.3|32020.8|31922.6|32024.2|31925.8|32014.7|31919.3|19
1645661450000|2022-02-24 00:10:50|32021.4|31922.4|32011.6|31935.7|32021.4|31935.7|32005.9|31922|25
1645661460000|2022-02-24 00:11:00|32017.5|31923.3|32018.8|31923.1|32023.2|31927.8|32011.7|31919.2|26
1645661470000|2022-02-24 00:11:10|32016.8|31925.8|32018.5|31922.1|32021.1|31929.5|32014.7|31922.1|23
1645661480000|2022-02-24 00:11:20|32020.2|31920.8|32020.5|31922.6|32022.3|31923.5|32017.3|31920.5|14
1645661490000|2022-02-24 00:11:30|32018.9|31924.1|32019.8|31920.8|32027.3|31929|32014.7|31915.7|22
1645661500000|2022-02-24 00:11:40|32017.8|31921.5|32021.7|31921.2|32023.4|31924.6|32017.4|31918.7|19
1645661510000|2022-02-24 00:11:50|32023.5|31919.4|32018.4|31924.6|32024.2|31926.6|32008.9|31919.1|19
1645661520000|2022-02-24 00:12:00|32018.2|31925.6|32011.4|31928.5|32019.5|31933.2|32002.5|31922.9|20
1645661530000|2022-02-24 00:12:10|32011|31932.1|32013|31927.4|32016.9|31939.3|31989.4|31926.9|14
1645661540000|2022-02-24 00:12:20|32013.6|31926.7|32003.3|31935.4|32013.6|31935.4|31986.7|31926.7|10
1645661550000|2022-02-24 00:12:30|32004.7|31934.4|32007.4|31933.2|32021.2|31935.1|32004.7|31930|17
1645661560000|2022-02-24 00:12:40|32006.4|31933.1|32007.4|31932.6|32008.6|31933.1|32006.3|31931.1|7
1645661570000|2022-02-24 00:12:50|32007|31933.1|32006.3|31933.1|32007|31933.1|32006.3|31933.1|3
1645661580000|2022-02-24 00:13:00|32007.7|31931.5|32007.5|31931.8|32015.9|31936.8|32003.2|31924.4|13
1645661590000|2022-02-24 00:13:10|32008.3|31931.5|32008.2|31931.2|32010.5|31931.5|32007.8|31929.8|7
1645661600000|2022-02-24 00:13:20|32008.8|31931|32004.6|31932.9|32008.8|31937.7|32001.8|31930.3|7
1645661610000|2022-02-24 00:13:30|32003.9|31937.2|32008.1|31931.7|32009.4|31937.2|32003.9|31931.3|7
1645661620000|2022-02-24 00:13:40|32003.2|31936.8|32007.1|31931.3|32007.1|31936.8|32003.2|31931.3|10
1645661630000|2022-02-24 00:13:50|32006|31932.3|32006|31931.9|32007.6|31932.8|32005.5|31931.5|7
1645661640000|2022-02-24 00:14:00|32018.6|31918.5|32017.2|31920.2|32019.4|31924.4|32007|31916.9|18
1645661650000|2022-02-24 00:14:10|32016.9|31920|32015.5|31920.2|32017.6|31921.4|32011.1|31917|22
1645661660000|2022-02-24 00:14:20|32014.7|31920.6|32017.6|31920.1|32018.1|31922.5|32014.7|31918.8|18
1645661670000|2022-02-24 00:14:30|32004.7|31933.4|32008.1|31929.1|32009.4|31933.4|32004.2|31929.1|20
1645661680000|2022-02-24 00:14:40|32007.6|31929.5|32004.7|31933.1|32009.3|31936|32002.6|31928.7|9
1645661690000|2022-02-24 00:14:50|32001.2|31937|32009|31927|32009|31937|32001.2|31927|7
1645661700000|2022-02-24 00:15:00|32006|31929.3|32018.4|31922.4|32024.1|31929.3|32005.9|31915|30
1645661710000|2022-02-24 00:15:10|32019.9|31920.7|32015.2|31919.8|32022.5|31923.9|32011.8|31918.4|23
1645661720000|2022-02-24 00:15:20|32015.5|31919.3|32017.3|31922.7|32017.6|31924.2|32014.1|31918.4|13
1645661730000|2022-02-24 00:15:30|32016.7|31923.1|32011.2|31931.3|32017.2|31931.4|32007.6|31923.1|19
1645661740000|2022-02-24 00:15:40|32022.1|31921.8|32020.8|31919.5|32024.2|31921.8|32014.9|31918.3|15
1645661750000|2022-02-24 00:15:50|32016.5|31923.8|32019.1|31920.9|32021.6|31925.1|32014.2|31918.6|17
1645661760000|2022-02-24 00:16:00|32012.5|31924.3|32025.5|31921.5|32025.5|31927.1|32012.5|31921.5|29
1645661770000|2022-02-24 00:16:10|32023.8|31922.7|32019.1|31924.6|32024.3|31929.4|32010.4|31922.7|19
1645661780000|2022-02-24 00:16:20|32019.6|31924.3|32018.5|31924.9|32020.4|31927.6|32012.8|31923.8|24
1645661790000|2022-02-24 00:16:30|32018.6|31924.8|32021.8|31934.9|32027|31934.9|32010.9|31924.8|16
1645661800000|2022-02-24 00:16:40|32018.7|31935.7|32005.2|31935.7|32018.7|31935.8|32001|31929.1|25
1645661810000|2022-02-24 00:16:50|32010.6|31934.3|32006.4|31935|32011.1|31935|32006.4|31929.5|13
1645661820000|2022-02-24 00:17:00|32005.9|31935.2|32010.2|31930.8|32010.8|31935.3|32004.3|31930.3|18
1645661830000|2022-02-24 00:17:10|32010|31930.5|32013.6|31936|32015.1|31938.7|31987.6|31930.5|13
1645661840000|2022-02-24 00:17:20|32012.9|31936.5|32016.5|31935.6|32016.9|31936.5|32010.7|31934.8|14
1645661850000|2022-02-24 00:17:30|32018.6|31935.9|32004.8|31937|32018.6|31937.5|31997|31935.9|8
1645661860000|2022-02-24 00:17:40|32004.6|31937.2|32018.6|31935.9|32018.6|31937.2|32003.8|31935.9|7
1645661870000|2022-02-24 00:17:50|32018|31924.6|31993.5|31937.2|32021.8|31937.4|31993.5|31924.6|13
1645661880000|2022-02-24 00:18:00|32016.1|31921|32018.9|31923.5|32027|31923.5|32016.1|31916.8|20
1645661890000|2022-02-24 00:18:10|32017.5|31924|32017.3|31925.9|32020.3|31933.2|32012.4|31924|20
1645661900000|2022-02-24 00:18:20|32017.5|31925.8|32015.2|31928.1|32020.9|31933.6|32008.4|31923.7|20
1645661910000|2022-02-24 00:18:30|32004.6|31928.3|32003.3|31937|32011.2|31938.2|32003.3|31928.3|8
1645661920000|2022-02-24 00:18:40|32003.1|31935|32006|31936.8|32008.1|31940.8|31998.5|31934.7|8
1645661930000|2022-02-24 00:18:50|31994.2|31940.1|32003.8|31932.2|32005.7|31940.1|31992|31929.9|5
1645661940000|2022-02-24 00:19:00|32001.1|31933.3|32003.8|31934.1|32003.8|31936|31994.3|31933.3|9
1645661950000|2022-02-24 00:19:10|32012.1|31933.8|31999.2|31935.4|32013.2|31935.4|31999.2|31931.3|10
1645661960000|2022-02-24 00:19:20|32001|31934.6|32005.8|31935.9|32009.8|31935.9|32001|31929.4|10
1645661970000|2022-02-24 00:19:30|32007.5|31935.2|32009.5|31933.3|32010|31935.7|32006.9|31932.8|7
1645661980000|2022-02-24 00:19:40|32011.8|31931.4|32021.6|31922|32021.6|31942.8|32000.2|31922|9
1645661990000|2022-02-24 00:19:50|32016.3|31927|32004.7|31935.6|32019.9|31938.4|32003.3|31923.7|15
1645662000000|2022-02-24 00:20:00|31996.9|31936.1|32005.4|31938.4|32015.7|31939.3|31996.9|31927|14
1645662010000|2022-02-24 00:20:10|32005.2|31939|32000.3|31941.6|32005.6|31943|31993.6|31937.2|8
1645662020000|2022-02-24 00:20:20|32001.2|31941|31992.7|31937.9|32001.3|31942.7|31992.7|31937.9|14
1645662030000|2022-02-24 00:20:30|31994.5|31937.8|32013.4|31927.8|32019.7|31937.8|31994.5|31923.6|13
1645662040000|2022-02-24 00:20:40|32027|31917|31996|31937.3|32027|31937.3|31996|31917|10
1645662050000|2022-02-24 00:20:50|32001.7|31935|32014.6|31930.6|32021.8|31936.1|31999.2|31922.2|10
1645662060000|2022-02-24 00:21:00|32012.5|31932.9|32005.7|31938.6|32016.3|31939.3|32005.5|31928|15
1645662070000|2022-02-24 00:21:10|31993.7|31938.8|31996.5|31940.3|31998.1|31940.3|31993.7|31938.7|5
1645662080000|2022-02-24 00:21:20|31998.6|31943.1|32000.7|31941.6|32000.7|31943.1|31998.6|31941.6|3
1645662090000|2022-02-24 00:21:30|32006|31937.7|31996.2|31942.5|32006|31943.1|31991.5|31937.7|13
1645662100000|2022-02-24 00:21:40|31991.5|31938.8|31999.2|31938.3|31999.2|31938.8|31991.5|31938.3|3
1645662110000|2022-02-24 00:21:50|31997.6|31938.4|32004.3|31938.9|32004.3|31942|31997.1|31938.3|8
1645662120000|2022-02-24 00:22:00|32004.4|31938.4|32005.7|31936.8|32006.6|31938.6|32004.3|31935.4|9
1645662130000|2022-02-24 00:22:10|32007.2|31936.2|32005.5|31937.8|32007.2|31937.8|32005.5|31936.2|5
1645662140000|2022-02-24 00:22:20|32004.7|31938.4|32001.5|31933.9|32008.8|31938.5|31992|31932|7
1645662150000|2022-02-24 00:22:30|32001|31933.4|32009.6|31932.9|32009.6|31942.1|31993.2|31932.9|9
1645662160000|2022-02-24 00:22:40|32016.1|31927.2|32011.7|31933.1|32018.2|31933.1|32010.5|31925.1|5
1645662170000|2022-02-24 00:22:50|32015.1|31929.3|32004.8|31932.1|32015.1|31935.9|32003.9|31927.7|12
1645662180000|2022-02-24 00:23:00|32005|31929.6|32008.3|31932.3|32008.9|31934.2|32004.8|31929.6|11
1645662190000|2022-02-24 00:23:10|32008.2|31932.8|32004.9|31935.4|32008.9|31936.6|32004.6|31932.2|11
1645662200000|2022-02-24 00:23:20|32005.5|31934.9|32004.6|31932.8|32005.5|31934.9|32004.5|31930.3|6
1645662210000|2022-02-24 00:23:30|32005.8|31933.6|32005.8|31933.7|32005.8|31933.7|32005.8|31929.8|3
1645662220000|2022-02-24 00:23:40|32003.8|31923|32003.8|31931.6|32003.8|31931.6|32003.8|31923|3
1645662230000|2022-02-24 00:23:50|32007.2|31928.2|32001|31931.1|32007.3|31934.1|31998|31927.4|16
1645662240000|2022-02-24 00:24:00|32001.6|31931.7|32003.3|31930|32004.5|31933.1|31997.7|31930|13
1645662250000|2022-02-24 00:24:10|32002|31930.2|32003.2|31931.2|32005.5|31931.2|32001.2|31930.2|11
1645662260000|2022-02-24 00:24:20|32001.4|31931.3|31996.2|31932.3|32001.9|31932.3|31991|31931.3|6
1645662270000|2022-02-24 00:24:30|31997.9|31932.4|32007.4|31931.1|32009.5|31932.4|31996.2|31929.9|9
1645662280000|2022-02-24 00:24:40|32008|31930.8|32006.9|31933.8|32008.4|31934.7|32006.3|31930.5|9
1645662290000|2022-02-24 00:24:50|32006.6|31933.7|32004.9|31932.5|32008.8|31933.7|31996.7|31930.3|15
1645662300000|2022-02-24 00:25:00|32005.7|31932.1|32006|31930.8|32007.4|31932.6|32005|31930.4|17
1645662310000|2022-02-24 00:25:10|32000.3|31930.9|31996.2|31936.3|32002.4|31936.3|31993.1|31930.9|9
1645662320000|2022-02-24 00:25:20|31997.2|31935.9|32000|31935.5|32000.7|31936.5|31997.2|31935.2|5
1645662330000|2022-02-24 00:25:30|32001.6|31934.6|32004.9|31932|32004.9|31936.1|31995.1|31932|8
1645662340000|2022-02-24 00:25:40|31998.9|31938.3|32004.8|31929.7|32004.8|31938.3|31998.9|31927.1|8
1645662350000|2022-02-24 00:25:50|32004.9|31924.6|32004.9|31929.3|32004.9|31929.3|32004.9|31924.6|5
1645662360000|2022-02-24 00:26:00|32008.9|31932|32014.4|31934|32014.4|31934|31999.6|31929.9|9
1645662370000|2022-02-24 00:26:10|32013.6|31933.9|32007.4|31933.9|32013.6|31934.9|32007|31933.3|11
1645662380000|2022-02-24 00:26:20|32007.3|31933.2|32007.6|31932.8|32009.4|31934.3|32007.3|31932.8|6
1645662390000|2022-02-24 00:26:30|31992.1|31932.6|31998.1|31932|31998.1|31932.6|31990.4|31931.6|8
1645662400000|2022-02-24 00:26:40|31996.2|31931.9|32005.1|31930.8|32005.1|31932|31996.2|31930.1|9
1645662410000|2022-02-24 00:26:50|32005.7|31930.3|32006.8|31933.2|32030|31933.2|32004.3|31914|10
1645662420000|2022-02-24 00:27:00|32011.3|31932.2|32004.9|31933.4|32012|31935.3|31992.8|31931|14
1645662430000|2022-02-24 00:27:10|32005.1|31933.5|32000.1|31938.4|32005.1|31938.4|31993.1|31933.5|14
1645662440000|2022-02-24 00:27:20|32001|31936.6|31996.6|31936|32007|31938|31996.1|31935.7|7
1645662450000|2022-02-24 00:27:30|31997.9|31935.8|32002.7|31933.5|32005.7|31935.8|31997.9|31932.3|10
1645662460000|2022-02-24 00:27:40|32003.2|31934.2|32003.9|31933.6|32003.9|31934.4|31997.4|31933.6|8
1645662470000|2022-02-24 00:27:50|32009.3|31932.6|31993.3|31934.8|32009.3|31940.9|31989.6|31932.6|8
1645662480000|2022-02-24 00:28:00|31998.4|31934.5|31996.7|31934.9|31998.4|31935.2|31993.8|31934.5|10
1645662490000|2022-02-24 00:28:10|31995.9|31937.3|32009.1|31932.1|32009.1|31937.3|31995.1|31932.1|14
1645662500000|2022-02-24 00:28:20|32009.2|31929|32007.6|31934.9|32009.3|31935.3|32006.6|31928.9|12
1645662510000|2022-02-24 00:28:30|32007|31930.6|32003.8|31933.1|32009.1|31933.1|32003.8|31928.9|14
1645662520000|2022-02-24 00:28:40|32001.3|31934.1|32003.7|31933.3|32007|31934.9|32001.3|31931.6|19
1645662530000|2022-02-24 00:28:50|32006|31933.5|32008.8|31926.4|32011|31933.8|32004.6|31925.4|15
1645662540000|2022-02-24 00:29:00|32004.5|31923.5|32022.8|31925.2|32023.9|31931.9|31994.7|31919.7|35
1645662550000|2022-02-24 00:29:10|32022.4|31925.8|32021.8|31930|32023.8|31932.2|32010.4|31923.7|37
1645662560000|2022-02-24 00:29:20|32024.7|31928.1|32019.5|31934.4|32027.2|31936|32013|31923.3|38
1645662570000|2022-02-24 00:29:30|32019.4|31930.2|32018.4|31944.1|32024.7|31945.2|32013|31928.9|40
1645662580000|2022-02-24 00:29:40|32023.2|31936.4|32017.4|31941.1|32023.6|31944.8|32008.6|31933.5|39
1645662590000|2022-02-24 00:29:50|32015.6|31943|32020|31938.6|32021.4|31945.5|32010.1|31936.8|35
1645662600000|2022-02-24 00:30:00|32020.3|31938.5|32011|31950.5|32020.3|31950.6|32007.8|31938.5|34
1645662610000|2022-02-24 00:30:10|32009.6|31949.6|32015.7|31946.2|32018.8|31950.4|32008.9|31941.4|35
1645662620000|2022-02-24 00:30:20|32014.7|31948|32018.4|31947.2|32019.3|31953.9|32011.9|31947.1|36
1645662630000|2022-02-24 00:30:30|32017.6|31946.6|32013.7|31944.9|32020.3|31955.8|32008.1|31944.9|35
1645662640000|2022-02-24 00:30:40|32016.2|31942.9|32017.1|31945.5|32017.7|31948.4|32011.4|31941.7|34
1645662650000|2022-02-24 00:30:50|32017.7|31945.9|32015|31944.2|32017.7|31952.1|32008.7|31943.3|35
1645662660000|2022-02-24 00:31:00|32012.8|31944.7|32015.1|31942.3|32019|31950.7|32008|31940.7|31
1645662670000|2022-02-24 00:31:10|32014.5|31942.7|32011.3|31941.2|32025.6|31947.9|32007.4|31933|26
1645662680000|2022-02-24 00:31:20|32015.4|31937.8|32008.5|31948.1|32017.7|31948.1|32008.5|31936|23
1645662690000|2022-02-24 00:31:30|32007.1|31947.9|32015.9|31937.7|32016.2|31949.3|32006.1|31937.7|21
1645662700000|2022-02-24 00:31:40|32010.6|31939.2|32006|31938.7|32015.9|31948.8|32002.9|31937.2|25
1645662710000|2022-02-24 00:31:50|32006.4|31937.9|32022|31935.7|32022|31948.8|32000.8|31935.7|20
1645662720000|2022-02-24 00:32:00|32016.8|31939.2|32007|31943.8|32028.7|31951.6|31995.2|31931|22
1645662730000|2022-02-24 00:32:10|31997.3|31940.2|32001.6|31950.3|32021.8|31953.1|31997.3|31926|20
1645662740000|2022-02-24 00:32:20|32008|31947.7|32007.8|31944.7|32025.4|31951.3|31997.9|31931|27
1645662750000|2022-02-24 00:32:30|32007.7|31948.5|32020.6|31937.6|32020.6|31949.4|32007.7|31937.6|29
1645662760000|2022-02-24 00:32:40|32019|31942.1|32015.4|31950.9|32026.1|31950.9|32010.5|31932.8|30
1645662770000|2022-02-24 00:32:50|32014.3|31949.9|32016.5|31940.8|32023.2|31954|32002.8|31936.3|32
1645662780000|2022-02-24 00:33:00|32012|31945.3|32016.7|31940.8|32018.3|31949.8|32008.2|31940.4|24
1645662790000|2022-02-24 00:33:10|32018|31940.7|32009.6|31948.4|32018|31949|32008|31940.1|11
1645662800000|2022-02-24 00:33:20|32009.2|31948.5|32008.4|31950|32029.5|31951|32006.1|31929|16
1645662810000|2022-02-24 00:33:30|32007.7|31950.3|32019.8|31937.2|32023.6|31950.3|32007.7|31935.1|25
1645662820000|2022-02-24 00:33:40|32021.2|31937.9|32015.3|31947.3|32021.2|31953.1|31997.6|31937.9|21
1645662830000|2022-02-24 00:33:50|32014.6|31940.8|32010.7|31946.5|32021|31947.6|32008.6|31940|32
1645662840000|2022-02-24 00:34:00|32013.1|31946.1|32020.2|31943.1|32022|31954.2|32008.1|31941.6|27
1645662850000|2022-02-24 00:34:10|32021.4|31942.6|32016.1|31946.3|32027|31954.6|32011.8|31939.6|22
1645662860000|2022-02-24 00:34:20|32017.4|31950.7|32021.5|31945.6|32023.3|31950.7|32017.4|31942.3|24
1645662870000|2022-02-24 00:34:30|32021.4|31944.5|32019.4|31945.2|32022.1|31951|32018|31944.1|13
1645662880000|2022-02-24 00:34:40|32019.5|31946|32017.7|31945.7|32024.9|31947|32008.9|31934.6|21
1645662890000|2022-02-24 00:34:50|32018|31944.7|32021.6|31939.1|32023.2|31944.9|32016.5|31936.9|24
1645662900000|2022-02-24 00:35:00|32022.7|31937.2|32019.8|31945.3|32022.7|31946.3|32009.7|31936.5|18
1645662910000|2022-02-24 00:35:10|32020.2|31944.4|32018.8|31940.8|32022.9|31948.1|32016.7|31939.5|20
1645662920000|2022-02-24 00:35:20|32016.7|31944.3|32014.2|31944.3|32024.1|31953.2|32010.7|31935.6|15
1645662930000|2022-02-24 00:35:30|32021.4|31937.7|32019.5|31951.2|32026.8|31956.7|32010.8|31936.8|23
1645662940000|2022-02-24 00:35:40|32025.3|31942.1|32020|31948|32025.9|31953.9|32014.5|31942.1|19
1645662950000|2022-02-24 00:35:50|32021.1|31946|32020|31944.6|32022.4|31946.8|32018.4|31943.5|16
1645662960000|2022-02-24 00:36:00|32020.2|31945.3|32019.8|31947.9|32021.2|31948.2|32018.8|31943.5|18
1645662970000|2022-02-24 00:36:10|32020.2|31947.7|32016.4|31944.9|32020.5|31948.5|32015.2|31942.9|19
1645662980000|2022-02-24 00:36:20|32017.5|31943.2|32007.1|31951.2|32018.5|31951.7|32007.1|31942.4|24
1645662990000|2022-02-24 00:36:30|32020.9|31937.8|32017.7|31944.3|32031.3|31954.6|32006.5|31932.9|29
1645663000000|2022-02-24 00:36:40|32019.4|31942.7|32018.2|31945.4|32019.7|31950.2|32010.5|31942.4|20
1645663010000|2022-02-24 00:36:50|32017.7|31945.5|32017.4|31945.4|32018.4|31951.4|32010.3|31944.7|16
1645663020000|2022-02-24 00:37:00|32017.1|31946.4|32012.7|31951|32024.2|31959.6|32007.2|31940.7|24
1645663030000|2022-02-24 00:37:10|32016.5|31948|32017.7|31942.4|32024.1|31954.8|32007.2|31938|14
1645663040000|2022-02-24 00:37:20|32023.9|31934.5|32021.5|31945.3|32025.5|31947|32015.3|31934.5|19
1645663050000|2022-02-24 00:37:30|32023.2|31944.1|32018.2|31942.4|32023.2|31945.4|32014.3|31939.9|21
1645663060000|2022-02-24 00:37:40|32017.8|31941.8|32016.7|31944.2|32019|31950|32014|31941.2|21
1645663070000|2022-02-24 00:37:50|32015.4|31945.6|32021.4|31943.4|32021.4|31950.4|32006.5|31940.8|26
1645663080000|2022-02-24 00:38:00|32010.4|31944.7|32017.8|31938|32024.2|31944.7|32010.4|31931.9|23
1645663090000|2022-02-24 00:38:10|32020.1|31937|32022.7|31934.4|32024.7|31940.7|32017.6|31933.2|20
1645663100000|2022-02-24 00:38:20|32018.7|31938.7|32016.8|31941|32022.7|31944.5|32013.1|31935.6|23
1645663110000|2022-02-24 00:38:30|32019.3|31940.2|32018.6|31941.6|32026.2|31948.9|32013.3|31939.1|16
1645663120000|2022-02-24 00:38:40|32019.4|31941.7|32015.4|31945.6|32022.1|31952.2|32008.1|31938.2|19
1645663130000|2022-02-24 00:38:50|32016.4|31944|32018.1|31942.5|32020.3|31951.2|32009.5|31942.3|21
1645663140000|2022-02-24 00:39:00|32018.4|31942.8|32016.4|31944|32023.5|31944.7|32016.3|31936.5|11
1645663150000|2022-02-24 00:39:10|32017.8|31942.9|32019.3|31943.5|32019.8|31951.9|32012.3|31941|20
1645663160000|2022-02-24 00:39:20|32018.5|31943.6|32017.1|31948.1|32019.5|31955.1|32013.7|31941.7|19
1645663170000|2022-02-24 00:39:30|32018.1|31946.7|32013.5|31951.6|32020|31953.9|32011.7|31943.6|16
1645663180000|2022-02-24 00:39:40|32013|31952.9|32021.1|31945|32025.7|31959.6|32011.6|31945|27
1645663190000|2022-02-24 00:39:50|32017.3|31949.3|32017|31949.9|32022|31953.6|32013.4|31944|20
1645663200000|2022-02-24 00:40:00|32020.9|31951.9|32017.2|31948|32020.9|31955.5|32011.6|31947.2|13
1645663210000|2022-02-24 00:40:10|32017.7|31947.4|32020.1|31943.6|32028.5|31957.5|32008.4|31935|23
1645663220000|2022-02-24 00:40:20|32015.2|31943.9|32021|31946.2|32025.4|31956.9|32010.4|31937.8|23
1645663230000|2022-02-24 00:40:30|32018.1|31956.1|32016|31948|32021.6|31956.1|32012.8|31944.4|14
1645663240000|2022-02-24 00:40:40|32013.9|31949.6|32018.8|31946.9|32021.2|31952.4|32013.9|31944.4|15
1645663250000|2022-02-24 00:40:50|32023.8|31941.2|32021.5|31945.3|32029.5|31948|32016.4|31933.4|19
1645663260000|2022-02-24 00:41:00|32022.8|31944.6|32018.8|31947|32024.4|31947.1|32018.5|31943|18
1645663270000|2022-02-24 00:41:10|32018.5|31948.3|32019|31944.8|32019|31952.5|32013.5|31944.8|8
1645663280000|2022-02-24 00:41:20|32015.9|31947.5|32017.4|31946.1|32017.4|31954.6|32008.2|31946.1|14
1645663290000|2022-02-24 00:41:30|32016.9|31946.4|32017.9|31944.5|32019.8|31946.6|32016|31943.5|10
1645663300000|2022-02-24 00:41:40|32021.2|31943.6|32019.3|31946.7|32023.2|31951.3|32013.1|31939.8|12
1645663310000|2022-02-24 00:41:50|32021.5|31943.8|32019.1|31945.9|32023.6|31947.2|32017.8|31942|20
1645663320000|2022-02-24 00:42:00|32020.2|31946.1|32013.3|31950.1|32020.9|31950.8|32013|31944.6|11
1645663330000|2022-02-24 00:42:10|32013.4|31949.7|32016.1|31949.8|32018.4|31952.6|32013.1|31945.2|10
1645663340000|2022-02-24 00:42:20|32017.7|31949.9|32021.4|31944.7|32021.4|31950.2|32016|31944.7|16
1645663350000|2022-02-24 00:42:30|32019|31946.7|32019|31947.8|32021.8|31947.9|32017.9|31946|8
1645663360000|2022-02-24 00:42:40|32022.7|31943.5|32013.4|31953.9|32023.7|31954.1|32012.8|31943.3|9
1645663370000|2022-02-24 00:42:50|32013.2|31953.2|32011.4|31952.6|32024.3|31957.6|32007.6|31941|15
1645663380000|2022-02-24 00:43:00|32015.8|31951.1|32019.9|31950.7|32023.9|31957|32014.7|31944.6|24
1645663390000|2022-02-24 00:43:10|32018.3|31952.4|32021.1|31950.5|32021.5|31956.7|32018.3|31950.2|16
1645663400000|2022-02-24 00:43:20|32018.5|31952.8|32018.4|31954.8|32025.9|31964.9|32016.3|31949.2|21
1645663410000|2022-02-24 00:43:30|32021.7|31950.7|32019.4|31950.1|32023.3|31955.2|32015.5|31945.1|17
1645663420000|2022-02-24 00:43:40|32018.6|31951.3|32018.3|31952.1|32021.7|31958|32018.3|31951|20
1645663430000|2022-02-24 00:43:50|32018.9|31951.9|32021|31949.2|32021.2|31953.5|32017.7|31949.2|9
1645663440000|2022-02-24 00:44:00|32018.5|31950|32019.1|31950.6|32021.4|31952.7|32017.5|31948.1|8
1645663450000|2022-02-24 00:44:10|32021.2|31959.1|32018.7|31957|32021.2|31960.7|32017.2|31957|6
1645663460000|2022-02-24 00:44:20|32018.1|31961.9|32022|31948.2|32023.2|31961.9|32012.8|31942.7|17
1645663470000|2022-02-24 00:44:30|32023|31948|32019.4|31952.7|32024.4|31957|32010.6|31943.6|19
1645663480000|2022-02-24 00:44:40|32023.7|31948.5|32018|31956.7|32034.4|31961.3|32013.9|31946.9|37
1645663490000|2022-02-24 00:44:50|32017.9|31956.4|32016.5|31955.8|32020.3|31957.2|32016.5|31954.3|18
1645663500000|2022-02-24 00:45:00|32014.2|31956.7|32020|31956.6|32022.5|31959.8|32013.5|31947.7|28
1645663510000|2022-02-24 00:45:10|32020.8|31956.5|32020.9|31952.9|32024.9|31956.9|32017.7|31952.2|22
1645663520000|2022-02-24 00:45:20|32018|31954.7|32018.3|31957|32021|31958.3|32013.3|31953.2|12
1645663530000|2022-02-24 00:45:30|32015|31955.4|32015|31955.6|32029.5|31959.2|32010.2|31940.7|24
1645663540000|2022-02-24 00:45:40|32025.3|31945.7|32022.2|31949|32025.3|31953|32015.5|31945.7|11
1645663550000|2022-02-24 00:45:50|32014.4|31957.6|32024.8|31948.2|32029|31958|32012|31943.9|17
1645663560000|2022-02-24 00:46:00|32025.1|31949.4|32021.4|31951.4|32025.1|31952.7|32020|31949.4|23
1645663570000|2022-02-24 00:46:10|32021.5|31951.7|32019.2|31953.9|32022.7|31955.3|32017.1|31950.8|15
1645663580000|2022-02-24 00:46:20|32020|31953.5|32014.9|31956.4|32020.9|31957.2|32014.9|31952.4|10
1645663590000|2022-02-24 00:46:30|32014.3|31955.8|32022.3|31949.4|32027.7|31959.3|32009.3|31945.8|10
1645663600000|2022-02-24 00:46:40|32021.7|31948.9|32018.3|31952.5|32021.7|31956.6|32014.5|31948.9|10
1645663610000|2022-02-24 00:46:50|32016.1|31953.9|32014.8|31957.5|32017.5|31959.4|32012.5|31953.9|10
1645663620000|2022-02-24 00:47:00|32017.9|31953.6|32017.4|31953.5|32019|31955.9|32016.6|31953.3|9
1645663630000|2022-02-24 00:47:10|32014.7|31955.2|32015.9|31954.3|32021.8|31959.4|32014.5|31950.6|18
1645663640000|2022-02-24 00:47:20|32015|31954.9|32019.6|31951.9|32023.4|31958.7|32013.3|31951|20
1645663650000|2022-02-24 00:47:30|32014.9|31956.9|32016.2|31953.4|32018.5|31961.7|32011.7|31952.2|16
1645663660000|2022-02-24 00:47:40|32017.8|31952.5|32016.3|31954.8|32019.6|31954.9|32015.9|31951.8|8
1645663670000|2022-02-24 00:47:50|32014.9|31956|32017.2|31956.7|32019.7|31959.7|32013|31952.9|14
1645663680000|2022-02-24 00:48:00|32016.8|31957.9|32022.9|31950.9|32026.2|31959.4|32015.6|31948.7|27
1645663690000|2022-02-24 00:48:10|32018.6|31953.9|32023.8|31950.7|32024.6|31953.9|32018.6|31949.5|12
1645663700000|2022-02-24 00:48:20|32022.5|31951.6|32017.2|31957.7|32024|31958.4|32016.1|31950.8|9
1645663710000|2022-02-24 00:48:30|32016.3|31958.1|32017.3|31956.2|32024.6|31958.1|32016.3|31951.2|13
1645663720000|2022-02-24 00:48:40|32019|31954.9|32023.1|31951.2|32027.7|31963.4|32011.8|31947.6|16
1645663730000|2022-02-24 00:48:50|32015.4|31956.2|32019.3|31954.2|32022.4|31957|32015.2|31950.7|9
1645663740000|2022-02-24 00:49:00|32023.8|31949.9|32020.1|31952.5|32023.8|31956.5|32015.3|31949.9|25
1645663750000|2022-02-24 00:49:10|32020.8|31951.5|32019.5|31953.5|32020.8|31958.4|32014.6|31951.5|16
1645663760000|2022-02-24 00:49:20|32013.7|31958|32019.6|31955.4|32020.6|31960|32013.7|31955.2|20
1645663770000|2022-02-24 00:49:30|32022.5|31961.8|32009.9|31959.8|32023.6|31961.8|32009.9|31953.3|14
1645663780000|2022-02-24 00:49:40|32010.1|31960.1|32014.1|31960.4|32020.8|31961.2|32010.1|31955.2|13
1645663790000|2022-02-24 00:49:50|32013.4|31960.7|32022.3|31959.8|32025.7|31965.3|32012.1|31958|21
1645663800000|2022-02-24 00:50:00|32022.6|31960.3|32022.5|31959.1|32022.6|31964.9|32015.3|31957.2|35
1645663810000|2022-02-24 00:50:10|32021.5|31960|32021.2|31962.4|32027|31970|32016.6|31955.6|26
1645663820000|2022-02-24 00:50:20|32021.9|31962.1|32026.8|31965.7|32027.2|31971.9|32017.2|31960.7|34
1645663830000|2022-02-24 00:50:30|32026|31966|32021.2|31966.4|32038|31971.3|32021.1|31955.4|35
1645663840000|2022-02-24 00:50:40|32020.9|31967|32028.8|31911.3|32033.9|31968.6|32020.9|31904.9|29
1645663850000|2022-02-24 00:50:50|32027.9|31910.4|32025.8|31914.7|32032.3|31915.5|32025.8|31908.4|21
1645663860000|2022-02-24 00:51:00|32027.2|31914|32027|31915.3|32038.2|31921.2|32023.4|31909.8|30
1645663870000|2022-02-24 00:51:10|32026.7|31915|32022.9|31913.3|32032|31918.6|32022.1|31906.9|24
1645663880000|2022-02-24 00:51:20|32031.5|31911.5|32028.4|31908.4|32031.5|31923|32013.8|31908.4|18
1645663890000|2022-02-24 00:51:30|32023.5|31910.8|32023.4|31911|32028|31913.2|32022|31906.8|14
1645663900000|2022-02-24 00:51:40|32022|31911.5|32020.1|31908.2|32023.1|31911.9|32018.5|31908.2|16
1645663910000|2022-02-24 00:51:50|32029.9|31921.8|32025.5|31912.4|32029.9|31921.8|32024.3|31908.3|18
1645663920000|2022-02-24 00:52:00|32027.5|31909.4|32020.4|31913.4|32028.9|31913.8|32020.4|31908.9|10
1645663930000|2022-02-24 00:52:10|32018.5|31914.6|32022.3|31911.7|32025.8|31914.6|32018.5|31904.7|19
1645663940000|2022-02-24 00:52:20|32023.5|31911.3|32021.2|31909.4|32031.4|31922.7|32019|31907.9|15
1645663950000|2022-02-24 00:52:30|32019.8|31908.6|32021.4|31909.6|32027.1|31911.6|32019.6|31907.8|20
1645663960000|2022-02-24 00:52:40|32018.4|31911.8|32023.4|31912.3|32029.4|31916.9|32018.4|31909.5|21
1645663970000|2022-02-24 00:52:50|32022.5|31911.4|32024.9|31910.6|32027.9|31917.2|32022.4|31909.9|17
1645663980000|2022-02-24 00:53:00|32027.1|31911.2|32023.8|31908.6|32027.2|31912.5|32023|31907.4|17
1645663990000|2022-02-24 00:53:10|32018.7|31912.8|32026.1|31907.1|32026.2|31913.2|32017.6|31907.1|8
1645664000000|2022-02-24 00:53:20|32026.8|31906.8|32022.5|31910.3|32026.8|31921.4|32020.4|31906.8|15
1645664010000|2022-02-24 00:53:30|32018.5|31912.6|32020.3|31916.5|32030.6|31921.9|32018.5|31907.1|22
1645664020000|2022-02-24 00:53:40|32029.7|31913.5|32022.6|31917.7|32032.4|31920.2|32013.7|31913.2|21
1645664030000|2022-02-24 00:53:50|32021.8|31917.5|32029.3|31914.7|32031.9|31917.5|32020.2|31912.8|18
1645664040000|2022-02-24 00:54:00|32029.1|31914.8|32020.3|31912.2|32029.3|31918|32019.1|31910.9|25
1645664050000|2022-02-24 00:54:10|32022|31911|32029.4|31912.4|32029.4|31921|32017.4|31908.5|19
1645664060000|2022-02-24 00:54:20|32027.7|31919.9|32025.8|31909.4|32027.7|31919.9|32017.8|31908.1|15
1645664070000|2022-02-24 00:54:30|32022.3|31910.7|32024.9|31917.1|32032.1|31929.3|32021.3|31908.9|28
1645664080000|2022-02-24 00:54:40|32027.1|31913.3|32027.1|31912.2|32027.1|31929.7|32014.4|31912.2|26
1645664090000|2022-02-24 00:54:50|32031|31911|32035.3|31915.3|32035.7|31922.1|32023.5|31909.8|29
1645664100000|2022-02-24 00:55:00|32033.7|31915.8|32029.8|31914.8|32037.4|31924.7|32026.4|31911.4|35
1645664110000|2022-02-24 00:55:10|32029.9|31914|32026.3|31915.1|32033.5|31917.5|32022.6|31910.3|25
1645664120000|2022-02-24 00:55:20|32025.4|31916.4|32029.1|31921.5|32032.2|31926.5|32025.4|31914|18
1645664130000|2022-02-24 00:55:30|32030|31920.6|32029.9|31920.4|32034.3|31923.2|32028|31916.8|16
1645664140000|2022-02-24 00:55:40|32030.4|31918.8|32024.6|31925.6|32030.4|31926.4|32024.5|31916.3|18
1645664150000|2022-02-24 00:55:50|32024.4|31926|32028|31918.6|32033|31926|32019.1|31916.1|22
1645664160000|2022-02-24 00:56:00|32020.6|31924|32020.9|31924.9|32026.5|31931|32017.9|31919.1|25
1645664170000|2022-02-24 00:56:10|32023.6|31930.1|32021.3|31924.4|32035.7|31932.3|32014.3|31911.7|19
1645664180000|2022-02-24 00:56:20|32016.8|31936.3|32017.3|31934.8|32035.8|31939.8|32015.8|31920.6|20
1645664190000|2022-02-24 00:56:30|32019.2|31928.5|32024.2|31922.4|32024.8|31939.9|32008.3|31920.3|15
1645664200000|2022-02-24 00:56:40|32021.2|31925.2|32024.7|31923.5|32024.7|31928.7|32018.9|31921.9|12
1645664210000|2022-02-24 00:56:50|32023.1|31924.9|32025.4|31922.9|32025.4|31926|32020.7|31922.7|19
1645664220000|2022-02-24 00:57:00|32023.2|31924.8|32024.4|31925.5|32030.9|31938.2|32018.8|31918.7|23
1645664230000|2022-02-24 00:57:10|32029.3|31921.7|32030.3|31924.8|32034.2|31928.3|32022.5|31914.1|18
1645664240000|2022-02-24 00:57:20|32027.7|31926.3|32024.8|31920.9|32029.7|31931.7|32023.2|31920.9|18
1645664250000|2022-02-24 00:57:30|32025.2|31920.2|32029.1|31916.2|32029.1|31933.3|32016.6|31916.2|23
1645664260000|2022-02-24 00:57:40|32033.3|31913.3|32020.2|31925.5|32035.5|31929.8|32014.1|31913.3|18
1645664270000|2022-02-24 00:57:50|32023.2|31924.7|32025.8|31925.4|32031.8|31927|32020.8|31922.6|22
1645664280000|2022-02-24 00:58:00|32023.2|31924.6|32021.8|31927.6|32029.6|31935.5|32016|31919.3|26
1645664290000|2022-02-24 00:58:10|32019.8|31930.1|32023.2|31927.3|32028.3|31937.5|32019.8|31924.2|23
1645664300000|2022-02-24 00:58:20|32023.4|31927.4|32025.4|31925.9|32025.4|31934.6|32021.1|31925.6|14
1645664310000|2022-02-24 00:58:30|32022.6|31923.5|32021.1|31927.1|32025.8|31935.1|32017.4|31919.7|12
1645664320000|2022-02-24 00:58:40|32021.6|31926.1|32023.1|31922.2|32035.8|31931.1|32017.2|31915.1|20
1645664330000|2022-02-24 00:58:50|32025.8|31916.9|32023.5|31923.6|32026.4|31938.1|32017.4|31916.9|11
1645664340000|2022-02-24 00:59:00|32023.3|31923.9|32022.2|31924.9|32033.5|31944.6|32016.2|31921.9|25
1645664350000|2022-02-24 00:59:10|32018.4|31932.7|32020.9|31930.9|32028|31934.7|32016.9|31924.9|21
1645664360000|2022-02-24 00:59:20|32019.7|31931.2|32021.9|31927.9|32024.7|31931.8|32017.4|31927.8|19
1645664370000|2022-02-24 00:59:30|32022|31929.7|32022|31932.9|32026.9|31937|32016.1|31921.8|25
1645664380000|2022-02-24 00:59:40|32022.5|31929.1|32043.1|31930.6|32060.3|31944.1|32014.4|31920.4|26
1645664390000|2022-02-24 00:59:50|32070.1|31950.1|32062.5|31942.5|32073.3|31953.3|32038.3|31929.3|40
1645664400000|2022-02-24 01:00:00|32067|31947|32058.5|31938.5|32069.8|31949.8|32046.5|31926.5|40
1645664410000|2022-02-24 01:00:10|32058.3|31938.3|32041.1|31921.6|32059.5|31939.5|32039.5|31919.5|37
1645664420000|2022-02-24 01:00:20|32041.2|31921.2|32043.1|31923.1|32051|31931|32039.7|31919.7|32
1645664430000|2022-02-24 01:00:30|32043.9|31923.9|32047.5|31927.5|32059.6|31939.6|32042.3|31922.3|29
1645664440000|2022-02-24 01:00:40|32047.7|31928.1|32056.1|31936.1|32061.4|31941.4|32046.4|31928.1|36
1645664450000|2022-02-24 01:00:50|32056.6|31936.6|32052|31932|32063.5|31943.7|32052|31932|27
1645664460000|2022-02-24 01:01:00|32051.7|31931.7|32053.1|31933.1|32056.1|31936.1|32051|31931|27
1645664470000|2022-02-24 01:01:10|32052.3|31932.3|32049.1|31929.1|32056.6|31936.6|32047.6|31927.6|27
1645664480000|2022-02-24 01:01:20|32049.4|31929.4|32046.1|31937.2|32049.8|31937.2|32045.8|31925.8|24
1645664490000|2022-02-24 01:01:30|32046|31934.9|32034.9|31932.4|32046.3|31942.5|32034.5|31924.6|22
1645664500000|2022-02-24 01:01:40|32043.1|31927.2|32045.3|31925.3|32045.8|31930.8|32039.1|31924.6|27
1645664510000|2022-02-24 01:01:50|32043.4|31925.5|32046.3|31926.3|32050.3|31948.6|32036.2|31922|29
1645664520000|2022-02-24 01:02:00|32046.7|31926.7|32044.7|31924.7|32046.7|31940.6|32038.7|31924.7|24
1645664530000|2022-02-24 01:02:10|32044.5|31924.5|32043.1|31930.5|32045|31935.4|32041.5|31924.5|33
1645664540000|2022-02-24 01:02:20|32043.2|31930.6|32037.6|31933|32046.7|31940.3|32035.5|31928.9|39
1645664550000|2022-02-24 01:02:30|32035.6|31933.3|32039.5|31931.2|32046|31941.2|32029.4|31920.7|39
1645664560000|2022-02-24 01:02:40|32043|31923.3|32043.7|31923.7|32043.9|31931.7|32031.7|31920.9|38
1645664570000|2022-02-24 01:02:50|32042.6|31922.6|32046.9|31926.9|32048.2|31928.2|32042.6|31922.6|39
1645664580000|2022-02-24 01:03:00|32046.8|31926.8|32045.9|31925.9|32048|31928|32045.1|31925.1|35
1645664590000|2022-02-24 01:03:10|32046|31926|32044.4|31927.1|32047.2|31928.3|32042.3|31924.9|39
1645664600000|2022-02-24 01:03:20|32044.6|31927.3|32038.8|31925.5|32044.6|31927.3|32038.6|31922.2|37
1645664610000|2022-02-24 01:03:30|32039.8|31925.4|32040.7|31928.2|32044.2|31931.4|32037.2|31922.1|39
1645664620000|2022-02-24 01:03:40|32042.3|31927.3|32039.1|31934.3|32044.3|31943.3|32037.1|31924.8|29
1645664630000|2022-02-24 01:03:50|32041.1|31932|32048.2|31928.2|32048.2|31937.9|32038.1|31923.5|29
1645664640000|2022-02-24 01:04:00|32048.6|31928.6|32051.6|31931.6|32052.1|31932.9|32045.9|31925.9|31
1645664650000|2022-02-24 01:04:10|32051.8|31931.8|32045.9|31926.6|32051.8|31934|32045.3|31925.7|39
1645664660000|2022-02-24 01:04:20|32046.2|31926.2|32043.8|31923.8|32050.7|31932.9|32038.1|31918.1|38
1645664670000|2022-02-24 01:04:30|32043.2|31923.2|32047.2|31927.2|32050.4|31930.4|32042.8|31922.8|34
1645664680000|2022-02-24 01:04:40|32047.7|31927.7|32048.9|31929.2|32050.4|31933.6|32045.5|31926|24
1645664690000|2022-02-24 01:04:50|32048.5|31929.5|32043.4|31926.1|32056.1|31947.1|32033.8|31926.1|37
1645664700000|2022-02-24 01:05:00|32041.5|31928.3|32048.4|31936.5|32048.5|31936.7|32039.4|31925.8|24
1645664710000|2022-02-24 01:05:10|32046|31936.4|32043.1|31939.8|32046.3|31947.5|32033.8|31923.1|38
1645664720000|2022-02-24 01:05:20|32042.5|31937.7|32044.9|31933|32047.3|31938.1|32042.2|31931.7|26
1645664730000|2022-02-24 01:05:30|32043.3|31933.7|32046.3|31927.3|32046.3|31938.5|32043.2|31927.3|24
1645664740000|2022-02-24 01:05:40|32045|31927.8|32045.3|31925.3|32046.7|31927.8|32044.9|31924.9|32
1645664750000|2022-02-24 01:05:50|32051.7|31932.3|32047.1|31927.1|32051.7|31933.5|32047.1|31927.1|30
1645664760000|2022-02-24 01:06:00|32051.4|31931.4|32049.7|31929.7|32052.6|31941.2|32037.5|31928.2|29
1645664770000|2022-02-24 01:06:10|32049.9|31929.9|32050.4|31930.6|32050.9|31940.3|32042.6|31928.2|22
1645664780000|2022-02-24 01:06:20|32048.5|31932.9|32044.1|31935.2|32050.3|31939.8|32041.5|31930.7|28
1645664790000|2022-02-24 01:06:30|32044.8|31927|32040.9|31929.5|32044.9|31943.9|32028.2|31924.8|29
1645664800000|2022-02-24 01:06:40|32044|31925.4|32038.1|31929.4|32045.3|31937.4|32033|31923.6|27
1645664810000|2022-02-24 01:06:50|32037.6|31928.9|32048.1|31928.6|32048.1|31939.5|32037.6|31926.2|22
1645664820000|2022-02-24 01:07:00|32045.2|31932.2|32043.9|31931.6|32045.8|31934.2|32041.6|31930|28
1645664830000|2022-02-24 01:07:10|32043.6|31931.3|32042.1|31926.3|32046.1|31937.1|32039.3|31925.8|34
1645664840000|2022-02-24 01:07:20|32043.8|31924.2|32041.7|31927.1|32044.3|31929.8|32038.1|31924.2|24
1645664850000|2022-02-24 01:07:30|32043|31925.7|32036.2|31932.6|32043.7|31942.2|32033.7|31925.7|35
1645664860000|2022-02-24 01:07:40|32036.5|31931.2|32040|31926.4|32043.2|31931.9|32036.5|31926.4|32
1645664870000|2022-02-24 01:07:50|32041.4|31926|32045.8|31931.7|32045.8|31947.7|32032.7|31924.8|31
1645664880000|2022-02-24 01:08:00|32047.7|31929|32042.3|31926.4|32049.5|31945.2|32032.8|31923.3|31
1645664890000|2022-02-24 01:08:10|32045.2|31925.2|32041.7|31929.9|32048.2|31946.6|32034.8|31924.2|38
1645664900000|2022-02-24 01:08:20|32039.1|31931.2|32042.8|31922.8|32044.7|31939|32032.6|31922.8|33
1645664910000|2022-02-24 01:08:30|32044.3|31924.3|32033.3|31937.1|32045.6|31942.3|32033.3|31924.3|26
1645664920000|2022-02-24 01:08:40|32040.9|31928.5|32045|31933.7|32046.5|31940.4|32033.4|31924.3|41
1645664930000|2022-02-24 01:08:50|32042.7|31931.8|32041.9|31930.7|32048.2|31940.2|32036.9|31928.1|34
1645664940000|2022-02-24 01:09:00|32044.3|31929.5|32043.6|31931.4|32045.4|31936.6|32041|31928.8|26
1645664950000|2022-02-24 01:09:10|32043.1|31933.2|32045.2|31925.2|32046.8|31945.2|32032.9|31924.7|27
1645664960000|2022-02-24 01:09:20|32045.3|31925.3|32042.2|31927|32047.2|31937.2|32032.7|31924.9|33
1645664970000|2022-02-24 01:09:30|32042.7|31926.8|32042.4|31931.1|32047.3|31936.3|32039.3|31925.5|26
1645664980000|2022-02-24 01:09:40|32043.4|31932.1|32034.3|31932.8|32047.2|31937.2|32026.5|31929.2|30
1645664990000|2022-02-24 01:09:50|32036.4|31930.7|32040.2|31932.7|32045.1|31945.5|32035.8|31923.7|39
1645665000000|2022-02-24 01:10:00|32036.7|31930.5|32041.2|31929.6|32044.5|31936.7|32035.5|31926.3|35
1645665010000|2022-02-24 01:10:10|32039.1|31931.6|32044.2|31929|32045|31933|32038.6|31928|27
1645665020000|2022-02-24 01:10:20|32045.8|31928.1|32046.4|31936.1|32046.4|31947.3|32032.4|31922.4|34
1645665030000|2022-02-24 01:10:30|32045.6|31932|32035.6|31922.5|32045.6|31932.1|32028.6|31918.9|25
1645665040000|2022-02-24 01:10:40|32037.4|31921.5|32034.3|31920.6|32037.4|31929|32029.8|31920.6|22
1645665050000|2022-02-24 01:10:50|32034.4|31920.7|32032.3|31920|32036.1|31922|32032.2|31918.7|28
1645665060000|2022-02-24 01:11:00|32032.2|31920.2|32036.2|31923.6|32040|31927.5|32031.7|31919.3|28
1645665070000|2022-02-24 01:11:10|32035.9|31923.3|32037.8|31917.8|32039|31924.7|32034.7|31917.7|20
1645665080000|2022-02-24 01:11:20|32048.9|31933.1|32035.9|31916.4|32048.9|31933.1|32030.3|31916.1|24
1645665090000|2022-02-24 01:11:30|32036|31916|32034.7|31917.1|32036|31919.3|32031.3|31914.3|23
1645665100000|2022-02-24 01:11:40|32035|31917|32035.7|31924|32044.7|31929.7|32029.3|31913.2|31
1645665110000|2022-02-24 01:11:50|32036.5|31921.5|32032.3|31916.3|32036.5|31933.2|32025.8|31911.3|30
1645665120000|2022-02-24 01:12:00|32033.6|31913.6|32033.6|31915.8|32035|31917.4|32030.1|31913.4|21
1645665130000|2022-02-24 01:12:10|32033.8|31917.4|32035.1|31924|32037.6|31925.8|32033.8|31917.4|19
1645665140000|2022-02-24 01:12:20|32034.4|31924.2|32031.4|31919.6|32036.5|31924.2|32027.6|31916.2|23
1645665150000|2022-02-24 01:12:30|32031.1|31919.2|32035|31920.8|32037.2|31925.4|32030.8|31919.2|25
1645665160000|2022-02-24 01:12:40|32035.7|31920.4|32036.9|31927.8|32036.9|31927.8|32033.9|31920.2|15
1645665170000|2022-02-24 01:12:50|32036.8|31927.5|32035.4|31917|32037.1|31928.1|32031.5|31916.2|18
1645665180000|2022-02-24 01:13:00|32036.9|31916.9|32037.5|31930.9|32037.5|31930.9|32034.6|31916.2|18
1645665190000|2022-02-24 01:13:10|32037.1|31929|32033.4|31925|32038.5|31930.2|32032.3|31924.5|16
1645665200000|2022-02-24 01:13:20|32033.5|31925.1|32044.8|31925.8|32044.8|31930.2|32031.5|31925.1|25
1645665210000|2022-02-24 01:13:30|32044.1|31925.7|32041.9|31930.3|32046.6|31937.7|32037.8|31921.8|40
1645665220000|2022-02-24 01:13:40|32043|31930.8|32041.9|31932.9|32045.9|31935.1|32041.1|31927.8|39
1645665230000|2022-02-24 01:13:50|32041.6|31930.8|32037.5|31939|32043.9|31939|32037.5|31928.9|31
1645665240000|2022-02-24 01:14:00|32037.7|31934.3|32038.3|31929.8|32044.2|31944.4|32030.6|31920.7|39
1645665250000|2022-02-24 01:14:10|32044|31929.9|32035.3|31931.8|32044|31940.2|32031.5|31923.7|38
1645665260000|2022-02-24 01:14:20|32034.9|31928.9|32039.2|31924.7|32042.8|31937.7|32032.9|31924.7|40
1645665270000|2022-02-24 01:14:30|32038.5|31925.2|32041.3|31933|32044.8|31941.6|32029.2|31921|35
1645665280000|2022-02-24 01:14:40|32037.4|31924.4|32039.9|31936.8|32045.2|31936.8|32026.7|31921.2|40
1645665290000|2022-02-24 01:14:50|32040.1|31936.3|32041.8|31922|32043|31936.3|32035.8|31922|37
1645665300000|2022-02-24 01:15:00|32042.1|31922.3|32036.9|31928.7|32042.1|31931.4|32036.5|31922.1|36
1645665310000|2022-02-24 01:15:10|32038.1|31930.6|32037.8|31928.8|32044.1|31933.2|32037.2|31925.7|36
1645665320000|2022-02-24 01:15:20|32038.4|31928.1|32036.7|31925.9|32042.8|31928.1|32034.5|31918|27
1645665330000|2022-02-24 01:15:30|32037.1|31924.9|32033.8|31928.1|32041.2|31928.1|32033.8|31920.6|14
1645665340000|2022-02-24 01:15:40|32035.8|31925.5|32043.3|31934.3|32049.2|31942.6|32031.9|31925.5|39
1645665350000|2022-02-24 01:15:50|32041.7|31935.1|32043.6|31930.5|32045.9|31937.4|32041.7|31929.8|27
1645665360000|2022-02-24 01:16:00|32044|31930.6|32041.9|31931.4|32046|31936.1|32039.5|31930.6|32
1645665370000|2022-02-24 01:16:10|32041.6|31931.6|32041.3|31927.5|32046.4|31935.5|32039.9|31923.6|33
1645665380000|2022-02-24 01:16:20|32043|31932.7|32043|31930.5|32044.6|31934.7|32041.2|31930.1|34
1645665390000|2022-02-24 01:16:30|32042.3|31929.4|32042|31929.1|32046.1|31937.1|32036.8|31927.3|39
1645665400000|2022-02-24 01:16:40|32041.7|31929.6|32043.6|31927|32044.1|31931.2|32038.6|31926.5|33
1645665410000|2022-02-24 01:16:50|32044.1|31927.5|32039.8|31927.6|32044.4|31932.8|32037.8|31927.3|33
1645665420000|2022-02-24 01:17:00|32039.5|31927.9|32040.4|31925.6|32043.6|31933.6|32032.5|31923.5|38
1645665430000|2022-02-24 01:17:10|32040.9|31926.4|32043.3|31929.3|32046.5|31935.3|32034.6|31921.9|38
1645665440000|2022-02-24 01:17:20|32041.7|31928.7|32039.1|31927.3|32043.7|31937.5|32031.4|31921.9|36
1645665450000|2022-02-24 01:17:30|32037.5|31928.4|32034.5|31925.7|32043.3|31938|32031.3|31920.8|38
1645665460000|2022-02-24 01:17:40|32036.4|31923.4|32037.5|31924.5|32041.4|31926.9|32032.2|31921.4|24
1645665470000|2022-02-24 01:17:50|32037.8|31924.8|32034.9|31922.8|32044.3|31935.7|32034.3|31920.2|26
1645665480000|2022-02-24 01:18:00|32037.9|31917.9|32037.8|31917.8|32039.8|31919.8|32036.9|31917.8|25
1645665490000|2022-02-24 01:18:10|32037.9|31917.9|32032.9|31928.8|32039.6|31928.8|32032.9|31917.9|19
1645665500000|2022-02-24 01:18:20|32033.1|31929|32035.7|31928.5|32037.3|31929.4|32033|31925.1|14
1645665510000|2022-02-24 01:18:30|32035.6|31928.6|32036.6|31932.1|32043|31937.4|32031.9|31921.3|27
1645665520000|2022-02-24 01:18:40|32037|31932.3|32040.6|31935.1|32046.4|31938.5|32032.9|31924.1|35
1645665530000|2022-02-24 01:18:50|32045|31932.4|32041.9|31930|32045|31934.1|32039.6|31928|37
1645665540000|2022-02-24 01:19:00|32041.8|31928.7|32042.1|31930.5|32043.3|31933.6|32040.5|31928.7|22
1645665550000|2022-02-24 01:19:10|32043.7|31933.5|32041|31929.3|32044.4|31934.6|32040.3|31926.8|32
1645665560000|2022-02-24 01:19:20|32042.7|31927.2|32039.4|31928.4|32043.2|31931.3|32037.7|31924.3|35
1645665570000|2022-02-24 01:19:30|32039.3|31927.6|32039.2|31923.9|32044.4|31931.5|32033.1|31920.4|37
1645665580000|2022-02-24 01:19:40|32039.4|31923.2|32042.8|31923|32044.8|31932|32035.7|31922|36
1645665590000|2022-02-24 01:19:50|32042.4|31923.2|32042.1|31922.1|32043|31924.4|32041|31922.1|31
1645665600000|2022-02-24 01:20:00|32041.8|31923.2|32041.8|31921.8|32044.1|31924.1|32041.4|31921.4|24
1645665610000|2022-02-24 01:20:10|32041.6|31921.6|32039.2|31919.2|32044.7|31936.8|32032.5|31919|37
1645665620000|2022-02-24 01:20:20|32037.3|31920.6|32037|31918.3|32039.1|31923.9|32033.2|31917.7|22
1645665630000|2022-02-24 01:20:30|32037.1|31918.4|32039.8|31930.6|32041.9|31931|32034.9|31917.7|28
1645665640000|2022-02-24 01:20:40|32041.4|31928.1|32034.3|31922.1|32041.4|31928.6|32030.6|31922.1|17
1645665650000|2022-02-24 01:20:50|32034.6|31922.4|32044.3|31925|32046.1|31940.8|32034.6|31918.5|15
1645665660000|2022-02-24 01:21:00|32033.6|31924.6|32036.5|31921.8|32039.4|31926|32032.9|31919.4|18
1645665670000|2022-02-24 01:21:10|32034.6|31923.8|32035.8|31926.3|32041|31939.5|32029.4|31919.2|16
1645665680000|2022-02-24 01:21:20|32036.6|31927.8|32036.1|31924.6|32041.1|31929.2|32034.9|31924.4|14
1645665690000|2022-02-24 01:21:30|32035.8|31926.9|32037|31924.1|32038|31926.9|32035|31924.1|25
1645665700000|2022-02-24 01:21:40|32034.4|31928.4|32039.7|31926.6|32039.7|31931.2|32028.4|31918.1|17
1645665710000|2022-02-24 01:21:50|32040.3|31924.2|32036.2|31918.6|32040.3|31935|32029.8|31917|22
1645665720000|2022-02-24 01:22:00|32038.1|31918.1|32032.8|31928.5|32038.2|31930.2|32031.9|31917.6|27
1645665730000|2022-02-24 01:22:10|32033.3|31928.3|32031.9|31928|32035.8|31928.3|32031.9|31924|18
1645665740000|2022-02-24 01:22:20|32032.2|31925.9|32031.2|31922.9|32034|31926.7|32029.6|31922.9|19
1645665750000|2022-02-24 01:22:30|32032.7|31921.9|32036.7|31933.2|32044.5|31941.8|32031.7|31916.5|19
1645665760000|2022-02-24 01:22:40|32037.7|31945.4|32031.4|31918.9|32041.2|31945.4|32029.1|31916|15
1645665770000|2022-02-24 01:22:50|32030.7|31919.8|32036.8|31932.8|32041.2|31934.6|32028.5|31917.1|18
1645665780000|2022-02-24 01:23:00|32037.7|31927.5|32034.8|31914.8|32038.7|31930.9|32030.8|31914.5|18
1645665790000|2022-02-24 01:23:10|32034.4|31914.4|32037.7|31924|32039|31926.5|32031.4|31914.4|21
1645665800000|2022-02-24 01:23:20|32037.8|31924.1|32034.6|31922.4|32037.8|31926.3|32034|31920.2|20
1645665810000|2022-02-24 01:23:30|32036.9|31920.8|32042.2|31926.2|32043.9|31928.9|32034.2|31914.4|19
1645665820000|2022-02-24 01:23:40|32040.7|31922|32038.5|31918.5|32041.7|31925.3|32038|31918|15
1645665830000|2022-02-24 01:23:50|32039.1|31919.1|32032|31912|32040.2|31932.1|32031.6|31912|15
1645665840000|2022-02-24 01:24:00|32034.1|31914.1|32033.8|31913.8|32034.1|31918.6|32029.6|31913.1|23
1645665850000|2022-02-24 01:24:10|32033.3|31915.7|32033.2|31915.3|32034.8|31921.6|32028.6|31914.3|23
1645665860000|2022-02-24 01:24:20|32034|31914.5|32040.1|31925.9|32040.1|31926.4|32030.8|31914.1|15
1645665870000|2022-02-24 01:24:30|32039.4|31926.6|32033.4|31916.3|32039.8|31926.6|32030.6|31913.9|37
1645665880000|2022-02-24 01:24:40|32034.2|31914.8|32032.5|31912.5|32034.3|31924.1|32031.2|31911.8|27
1645665890000|2022-02-24 01:24:50|32032.9|31912.9|32033.9|31913.9|32035.8|31916|32032.9|31912.9|22
1645665900000|2022-02-24 01:25:00|32033.8|31913.8|32035.8|31915.8|32038|31920.5|32033.5|31913.5|21
1645665910000|2022-02-24 01:25:10|32036.1|31916.1|32030.7|31910.7|32038.9|31921|32029|31910.3|27
1645665920000|2022-02-24 01:25:20|32030.5|31910.5|32033.4|31916.1|32033.8|31928.6|32029.1|31909.1|27
1645665930000|2022-02-24 01:25:30|32029.1|31916.6|32032.6|31912.6|32034.3|31921.5|32025.3|31911.3|29
1645665940000|2022-02-24 01:25:40|32032.9|31912.9|32032.8|31912.8|32033.9|31913.9|32032.8|31912.8|13
1645665950000|2022-02-24 01:25:50|32033.3|31913.3|32030.6|31911.9|32033.7|31913.7|32030.6|31911.1|17
1645665960000|2022-02-24 01:26:00|32030|31912|32031.5|31911.5|32034.9|31922.3|32027.8|31911.1|22
1645665970000|2022-02-24 01:26:10|32031.7|31911.7|32031.4|31914.2|32033.6|31931.8|32029.3|31911.2|22
1645665980000|2022-02-24 01:26:20|32032.4|31912.4|32031.3|31915.1|32032.5|31917|32029.8|31911.7|17
1645665990000|2022-02-24 01:26:30|32031.6|31914|32032.4|31917.1|32038.7|31922.7|32029.7|31914|22
1645666000000|2022-02-24 01:26:40|32033.5|31916.1|32032.2|31912.2|32035.6|31917|32032.2|31912.2|14
1645666010000|2022-02-24 01:26:50|32032.3|31912.3|32031.4|31911.4|32037.2|31922.9|32028.8|31909.8|17
1645666020000|2022-02-24 01:27:00|32030.7|31910.7|32030.9|31913.3|32032.8|31913.3|32030.7|31910.7|26
1645666030000|2022-02-24 01:27:10|32031.6|31911.6|32032.3|31912.3|32040.5|31929.4|32026.9|31911.2|27
1645666040000|2022-02-24 01:27:20|32031.5|31911.5|32034.1|31914.2|32035|31915|32031.5|31911.5|21
1645666050000|2022-02-24 01:27:30|32033.9|31913.9|32033.5|31917.9|32037.4|31926.5|32032|31913.9|22
1645666060000|2022-02-24 01:27:40|32033.2|31918.2|32033.6|31918|32035.3|31919|32033.2|31916.4|16
1645666070000|2022-02-24 01:27:50|32033.9|31918.3|32034.2|31914.2|32038.6|31925.8|32032.9|31912.9|17
1645666080000|2022-02-24 01:28:00|32034.5|31914.5|32033.8|31916.3|32035.5|31919.7|32030.7|31914.2|22
1645666090000|2022-02-24 01:28:10|32033.9|31916.4|32031.2|31920.1|32039|31921.4|32030.6|31912.7|24
1645666100000|2022-02-24 01:28:20|32029.9|31922.4|32039.2|31924.1|32039.2|31926.9|32029.9|31915.3|18
1645666110000|2022-02-24 01:28:30|32038.3|31925.1|32037.3|31923.6|32041.4|31927.4|32032.8|31916.8|29
1645666120000|2022-02-24 01:28:40|32037.9|31923.9|32035.7|31932.9|32040.9|31933.7|32034.8|31920.6|30
1645666130000|2022-02-24 01:28:50|32037.3|31933.2|32043.5|31923.5|32046.1|31933.9|32035.3|31922.9|30
1645666140000|2022-02-24 01:29:00|32043.4|31923.4|32037.9|31925.6|32043.9|31929.5|32037.7|31923.2|26
1645666150000|2022-02-24 01:29:10|32040.2|31924.6|32026.9|31935.1|32042.5|31936|32026.9|31921.7|18
1645666160000|2022-02-24 01:29:20|32027.5|31932.8|32038.8|31918.8|32042.7|31939.8|32026.7|31918.4|27
1645666170000|2022-02-24 01:29:30|32039.3|31919.3|32042.1|31922.1|32044.2|31930.4|32034.3|31917.4|28
1645666180000|2022-02-24 01:29:40|32038.1|31926|32038.8|31922.4|32040.5|31928.6|32034.3|31921.6|22
1645666190000|2022-02-24 01:29:50|32040.1|31921.5|32040.2|31931.1|32040.6|31932.2|32033.2|31920.6|22
1645666200000|2022-02-24 01:30:00|32039|31928.8|32037.6|31925|32040.8|31930.4|32036.4|31920.2|30
1645666210000|2022-02-24 01:30:10|32034.3|31928.3|32040.7|31920.7|32041.2|31928.3|32034.3|31920|21
1645666220000|2022-02-24 01:30:20|32044|31928.7|32043.8|31923.8|32045.6|31928.8|32041.9|31923.5|16
1645666230000|2022-02-24 01:30:30|32044.1|31924.1|32040|31931.2|32044.2|31942.5|32033.6|31923.7|22
1645666240000|2022-02-24 01:30:40|32040.3|31931.4|32041.7|31922.1|32041.7|31931.5|32036.9|31922.1|28
1645666250000|2022-02-24 01:30:50|32040|31923.7|32037.2|31926.5|32040.7|31928.7|32035.1|31922.7|19
1645666260000|2022-02-24 01:31:00|32037.6|31926.4|32036.6|31923.8|32046.8|31942.4|32026.7|31918.8|28
1645666270000|2022-02-24 01:31:10|32032.4|31928.4|32038.3|31928.3|32038.3|31935.8|32030.9|31924.5|35
1645666280000|2022-02-24 01:31:20|32037.2|31929.8|32037.3|31928.4|32039.3|31939.7|32030.7|31927.7|32
1645666290000|2022-02-24 01:31:30|32038.2|31928.3|32040.4|31920.4|32041.4|31933.7|32028.9|31918.8|27
1645666300000|2022-02-24 01:31:40|32039.9|31919.9|32037.8|31923|32040.2|31929.3|32032.8|31917.8|31
1645666310000|2022-02-24 01:31:50|32039.5|31919.5|32037.6|31917.6|32039.5|31922.5|32032.4|31915.4|23
1645666320000|2022-02-24 01:32:00|32037.3|31917.3|32037.2|31920.2|32038.4|31922.3|32034.9|31917.2|23
1645666330000|2022-02-24 01:32:10|32037.5|31920.5|32036.3|31917.9|32041.3|31929|32036.3|31917.1|30
1645666340000|2022-02-24 01:32:20|32036.8|31916.8|32036.7|31917.1|32037.9|31920.2|32034.6|31914.6|24
1645666350000|2022-02-24 01:32:30|32036.3|31917|32033.7|31916|32036.9|31918|32033.1|31914.8|27
1645666360000|2022-02-24 01:32:40|32036.8|31929.2|32037.9|31919.8|32037.9|31929.2|32033.4|31919.8|15
1645666370000|2022-02-24 01:32:50|32037.7|31920.2|32036.6|31916.6|32037.7|31920.8|32032.3|31916.6|11
1645666380000|2022-02-24 01:33:00|32033.5|31920|32034.8|31914.8|32039.6|31924.8|32031.3|31913.3|26
1645666390000|2022-02-24 01:33:10|32035.2|31915.2|32036.6|31919.5|32037.9|31929.5|32024.9|31914.4|22
1645666400000|2022-02-24 01:33:20|32037.1|31918.6|32041|31921|32042.5|31927.1|32036.3|31918.5|19
1645666410000|2022-02-24 01:33:30|32040.6|31920.6|32036.4|31919.7|32040.6|31925.3|32035.5|31918.6|25
1645666420000|2022-02-24 01:33:40|32036|31917.8|32034.3|31914.3|32037.6|31917.8|32034.2|31914.2|25
1645666430000|2022-02-24 01:33:50|32033.9|31914.9|32033.8|31913.8|32035.1|31916.2|32032.5|31913.3|21
1645666440000|2022-02-24 01:34:00|32033.4|31913.4|32032.7|31918.7|32037.8|31922.7|32032.7|31913.4|18
1645666450000|2022-02-24 01:34:10|32033|31919|32038.2|31918.2|32040.6|31925.1|32030.7|31913.7|25
1645666460000|2022-02-24 01:34:20|32036.9|31917.2|32035.2|31924.8|32039.5|31927.1|32032.8|31916.5|20
1645666470000|2022-02-24 01:34:30|32036.8|31921.9|32038.9|31925.9|32038.9|31926|32032.8|31919.8|20
1645666480000|2022-02-24 01:34:40|32037.7|31923.4|32034.7|31919|32039.4|31926.4|32031|31918.1|18
1645666490000|2022-02-24 01:34:50|32034.8|31919.1|32032.6|31918.7|32036.3|31920.3|32029.4|31915.7|20
1645666500000|2022-02-24 01:35:00|32032.8|31917.8|32034.8|31925.8|32034.8|31925.8|32030|31916.9|17
1645666510000|2022-02-24 01:35:10|32035.9|31922.8|32034.4|31914.4|32040.6|31940.8|32028.7|31914.4|26
1645666520000|2022-02-24 01:35:20|32038.6|31925.9|32032.7|31923|32039.6|31925.9|32027.9|31914.4|23
1645666530000|2022-02-24 01:35:30|32032.5|31922.3|32035.1|31918.7|32035.8|31922.9|32032|31918.2|18
1645666540000|2022-02-24 01:35:40|32036|31918|32038.1|31927.5|32038.1|31927.5|32031.3|31917.2|22
1645666550000|2022-02-24 01:35:50|32037.4|31927.6|32034.7|31916.7|32037.4|31927.6|32025.8|31914.5|26
1645666560000|2022-02-24 01:36:00|32034.1|31917.2|32032.9|31920.1|32036.8|31923.8|32030|31916.8|18
1645666570000|2022-02-24 01:36:10|32042.6|31929.3|32036.6|31916.8|32042.6|31929.3|32030.2|31916.8|24
1645666580000|2022-02-24 01:36:20|32036.9|31916.9|32033.1|31921.1|32036.9|31922.1|32032.1|31916.4|28
1645666590000|2022-02-24 01:36:30|32032.7|31920.8|32036.6|31927.6|32036.6|31927.6|32031.6|31917.5|18
1645666600000|2022-02-24 01:36:40|32036.4|31927.4|32035.5|31917.4|32037.5|31927.5|32031.9|31916.1|19
1645666610000|2022-02-24 01:36:50|32036.4|31916.4|32036.4|31916.4|32037.4|31920.3|32030.5|31913.6|23
1645666620000|2022-02-24 01:37:00|32035.6|31915.6|32032.2|31916.8|32035.7|31930.9|32023.7|31912.2|24
1645666630000|2022-02-24 01:37:10|32031.9|31918.5|32033.8|31917.1|32034.9|31918.8|32029.2|31914.6|23
1645666640000|2022-02-24 01:37:20|32034|31916.6|32029.8|31913.5|32034.4|31917|32029.8|31913.5|15
1645666650000|2022-02-24 01:37:30|32028.4|31911.2|32028.5|31918.2|32036.7|31923.6|32028.4|31910.8|24
1645666660000|2022-02-24 01:37:40|32028.9|31918.6|32030.4|31910.4|32038|31930.9|32026.4|31909.4|21
1645666670000|2022-02-24 01:37:50|32030.2|31910.2|32030.9|31910.9|32030.9|31910.9|32030|31910|11
1645666680000|2022-02-24 01:38:00|32030.6|31910.6|32032|31918.8|32039.3|31920.6|32030.1|31910.1|17
1645666690000|2022-02-24 01:38:10|32033.1|31919.4|32029.2|31913.9|32034.6|31919.4|32028.7|31912|21
1645666700000|2022-02-24 01:38:20|32030.6|31912.3|32032.6|31920.4|32032.6|31920.4|32029|31911.1|13
1645666710000|2022-02-24 01:38:30|32033.6|31917.6|32029.1|31909.1|32033.6|31919.8|32027.1|31909.1|22
1645666720000|2022-02-24 01:38:40|32029|31909|32023.8|31915.9|32040.4|31924.7|32023.8|31908.3|21
1645666730000|2022-02-24 01:38:50|32022.5|31917.6|32027.1|31913|32030.8|31920.2|32020.5|31908.3|19
1645666740000|2022-02-24 01:39:00|32026.9|31911.1|32030.7|31917.8|32037.1|31932.3|32023.5|31910.9|24
1645666750000|2022-02-24 01:39:10|32031.7|31919|32032.8|31915.1|32033.8|31919|32031.4|31913.1|9
1645666760000|2022-02-24 01:39:20|32030|31918.2|32035.1|31919.1|32036|31925.3|32029.5|31915.8|12
1645666770000|2022-02-24 01:39:30|32037.7|31919|32031.8|31912.2|32037.7|31919.6|32030.3|31912.2|11
1645666780000|2022-02-24 01:39:40|32030.3|31910.3|32030.3|31910.3|32040.9|31938.2|32030.3|31910.3|7
1645666790000|2022-02-24 01:39:50|32029.3|31912.3|32018.6|31935|32030.6|31938.1|32018.6|31910.6|7
1645666800000|2022-02-24 01:40:00|32033.8|31913.8|32032|31915.4|32036.2|31925.1|32024.8|31911.7|28
1645666810000|2022-02-24 01:40:10|32033.2|31914.4|32034.7|31914.7|32034.7|31917.2|32029|31910.4|23
1645666820000|2022-02-24 01:40:20|32035.2|31915.2|32029.1|31909.1|32035.2|31915.2|32028.9|31908.9|21
1645666830000|2022-02-24 01:40:30|32029.6|31909.6|32029.9|31909.9|32030.4|31911.2|32028.2|31909.6|14
1645666840000|2022-02-24 01:40:40|32030.2|31910.2|32030.5|31910.5|32032.5|31922.1|32026.5|31906.5|13
1645666850000|2022-02-24 01:40:50|32030.8|31912.6|32033.2|31913.2|32038.8|31921.8|32024.4|31907.5|23
1645666860000|2022-02-24 01:41:00|32033.1|31913.1|32029|31911.8|32035.7|31917.7|32028.6|31909.6|23
1645666870000|2022-02-24 01:41:10|32031.2|31911.2|32029.2|31913.1|32031.2|31913.5|32028|31910.4|10
1645666880000|2022-02-24 01:41:20|32028|31914.7|32023.5|31913.6|32031|31914.7|32023.5|31907.2|11
1645666890000|2022-02-24 01:41:30|32024.3|31912.5|32032|31912|32035.5|31922.2|32024.3|31911.3|24
1645666900000|2022-02-24 01:41:40|32032.6|31913.3|32031.5|31914.1|32032.7|31914.1|32031.3|31911.7|10
1645666910000|2022-02-24 01:41:50|32028.3|31910.1|32031.5|31917|32032.3|31919.1|32025.4|31910.1|13
1645666920000|2022-02-24 01:42:00|32030.2|31910.2|32027.9|31909.3|32030.7|31912.5|32026.6|31909.1|18
1645666930000|2022-02-24 01:42:10|32028.5|31908.5|32030.3|31910.3|32030.4|31911.2|32028.5|31908.5|9
1645666940000|2022-02-24 01:42:20|32030.5|31910.5|32031.2|31911.4|32033.9|31924|32022.8|31910.1|21
1645666950000|2022-02-24 01:42:30|32028.2|31914.2|32030.3|31910.3|32030.7|31915|32025.3|31909.6|11
1645666960000|2022-02-24 01:42:40|32031|31911|32033.5|31913.5|32035.3|31919.3|32029.9|31909.9|16
1645666970000|2022-02-24 01:42:50|32033.7|31913.7|32032.6|31912.6|32034.3|31917.4|32030.3|31912.4|11
1645666980000|2022-02-24 01:43:00|32032.3|31912.3|32030.9|31914.5|32037.4|31921.2|32029.7|31912.3|14
1645666990000|2022-02-24 01:43:10|32032.8|31913|32030|31920.3|32033.2|31920.3|32029.3|31913|17
1645667000000|2022-02-24 01:43:20|32030.8|31919.2|32038.9|31923.8|32041|31927.4|32030.7|31915.8|24
1645667010000|2022-02-24 01:43:30|32039.9|31920.7|32032.7|31914.9|32039.9|31920.7|32031.4|31914.9|22
1645667020000|2022-02-24 01:43:40|32030.7|31914.8|32032.6|31914.5|32033.9|31916.8|32030.1|31913|24
1645667030000|2022-02-24 01:43:50|32036.7|31916.7|32032.3|31914.7|32036.7|31925.7|32021.7|31912.4|26
1645667040000|2022-02-24 01:44:00|32033.7|31913.7|32033.7|31913.7|32033.7|31913.7|32033.1|31913.1|15
1645667050000|2022-02-24 01:44:10|32033.4|31913.4|32036.4|31919|32036.9|31925.9|32030.4|31913.4|20
1645667060000|2022-02-24 01:44:20|32032.7|31918.1|32033.2|31921.1|32035.1|31921.1|32032.7|31918.1|14
1645667070000|2022-02-24 01:44:30|32032.1|31915.1|32033.9|31913.9|32034.3|31918.6|32028.4|31913.5|16
1645667080000|2022-02-24 01:44:40|32034.2|31914.2|32034.6|31915.4|32041.5|31926.1|32027.5|31913.9|16
1645667090000|2022-02-24 01:44:50|32032.8|31917.1|32031.5|31918.3|32034.6|31918.3|32031.4|31914.6|5
1645667100000|2022-02-24 01:45:00|32028.3|31920|32030.9|31917.9|32046.9|31943.8|32027.8|31914.5|27
1645667110000|2022-02-24 01:45:10|32029.9|31918.9|32036.1|31920.6|32039.1|31925.5|32029.9|31914.3|29
1645667120000|2022-02-24 01:45:20|32037.4|31919.5|32037.1|31921.7|32040.9|31932.1|32033.2|31918.8|25
1645667130000|2022-02-24 01:45:30|32036.6|31923.5|32034|31923.1|32036.6|31927.2|32031.9|31922.7|20
1645667140000|2022-02-24 01:45:40|32033.2|31923.2|32034|31922|32036|31923.2|32033.2|31919.9|9
1645667150000|2022-02-24 01:45:50|32036.5|31918.7|32034.1|31919.1|32039.4|31924.2|32031.7|31916.6|22
1645667160000|2022-02-24 01:46:00|32033.3|31921|32035|31919.4|32036.7|31921.4|32031.9|31916.7|18
1645667170000|2022-02-24 01:46:10|32033.5|31920.6|32038.5|31922.9|32038.5|31928.6|32033.5|31917.1|23
1645667180000|2022-02-24 01:46:20|32039.5|31921.8|32034.5|31922.2|32039.5|31924.8|32032.5|31921.3|19
1645667190000|2022-02-24 01:46:30|32034.4|31922.1|32041.5|31921.5|32042.9|31925.8|32034.3|31921.1|34
1645667200000|2022-02-24 01:46:40|32041.4|31921.4|32037.1|31926|32041.6|31928.6|32036|31921.1|24
1645667210000|2022-02-24 01:46:50|32036.1|31927.3|32036.5|31925.3|32039.6|31928.3|32035|31923.6|23
1645667220000|2022-02-24 01:47:00|32037|31924.9|32039.9|31919.9|32045.7|31930.3|32035.8|31919.6|18
1645667230000|2022-02-24 01:47:10|32039.5|31919.5|32039.1|31926.3|32041.4|31932.3|32025.7|31917|30
1645667240000|2022-02-24 01:47:20|32041.9|31921.9|32039.1|31921.8|32042|31929.4|32036|31921.2|29
1645667250000|2022-02-24 01:47:30|32039.7|31921.7|32039.4|31924.4|32042.9|31936.5|32035.3|31920.9|28
1645667260000|2022-02-24 01:47:40|32040.6|31924.7|32040.5|31923.8|32045|31930.9|32038|31918|20
1645667270000|2022-02-24 01:47:50|32039.9|31924|32031.6|31922.4|32042.4|31926.4|32030.1|31921.3|15
1645667280000|2022-02-24 01:48:00|32036.8|31916.8|32036.7|31926.5|32039|31930.3|32034.5|31916.5|24
1645667290000|2022-02-24 01:48:10|32036.8|31925.7|32036.6|31916.6|32038|31926.7|32031.4|31916.2|25
1645667300000|2022-02-24 01:48:20|32037.5|31917.5|32036.3|31918.5|32038.1|31923.9|32034.2|31916.7|20
1645667310000|2022-02-24 01:48:30|32036.9|31918.7|32032|31918.1|32036.9|31919.8|32031.8|31915.9|24
1645667320000|2022-02-24 01:48:40|32034.2|31916.7|32033.2|31913.2|32038.1|31923.5|32029.1|31913.2|21
1645667330000|2022-02-24 01:48:50|32033.4|31913.4|32032.7|31912.7|32034.6|31918.7|32028.2|31912.6|23
1645667340000|2022-02-24 01:49:00|32032.5|31912.5|32032.8|31918.9|32035.8|31925.9|32031.4|31912.2|28
1645667350000|2022-02-24 01:49:10|32033.1|31919.1|32031.8|31918.1|32034.2|31921.1|32031.5|31916.8|21
1645667360000|2022-02-24 01:49:20|32031.5|31917.7|32031.7|31915.6|32032.9|31920|32029.5|31915.4|26
1645667370000|2022-02-24 01:49:30|32031.4|31915.3|32032|31912|32039.1|31930|32029.3|31910.9|17
1645667380000|2022-02-24 01:49:40|32031.9|31911.9|32032.2|31912.2|32032.6|31912.8|32031.1|31911.6|13
1645667390000|2022-02-24 01:49:50|32031.6|31913.4|32029.5|31911.1|32036.6|31921.7|32024.7|31910.7|29
1645667400000|2022-02-24 01:50:00|32029.6|31910.8|32027.7|31913.2|32030.4|31915.6|32024.1|31909.6|20
1645667410000|2022-02-24 01:50:10|32030.5|31910.5|32030.5|31915.2|32033.5|31921.7|32027.3|31910|26
1645667420000|2022-02-24 01:50:20|32030.4|31915|32024.5|31904.5|32032.7|31916|32023.8|31903.8|21
1645667430000|2022-02-24 01:50:30|32025.2|31905.2|32024.3|31904.3|32025.2|31906.7|32021.8|31903.4|25
1645667440000|2022-02-24 01:50:40|32024.2|31904.2|32024.9|31904.9|32027.6|31913.3|32018.2|31902.1|26
1645667450000|2022-02-24 01:50:50|32024.4|31908.5|32019.5|31905|32024.4|31910.3|32017.7|31901|28
1645667460000|2022-02-24 01:51:00|32021.1|31905.1|32016.5|31902.5|32021.1|31910.7|32009.1|31898.1|31
1645667470000|2022-02-24 01:51:10|32018.2|31898.2|32013.4|31893.4|32018.2|31900.7|32012.1|31892.1|34
1645667480000|2022-02-24 01:51:20|32013.1|31893.1|32016.4|31898.4|32016.4|31898.4|32012.2|31892.2|30
1645667490000|2022-02-24 01:51:30|32014.2|31896.3|32015.6|31895.6|32017.5|31897.8|32014.2|31895.1|24
1645667500000|2022-02-24 01:51:40|32015.3|31895.3|32017.1|31898.1|32017.1|31898.1|32013.7|31893.7|24
1645667510000|2022-02-24 01:51:50|32016.3|31896.3|32016.3|31897.7|32018.5|31900.2|32009.7|31894.3|30
1645667520000|2022-02-24 01:52:00|32016.5|31896.5|32015.5|31898.8|32017.2|31899.2|32013.3|31894.9|32
1645667530000|2022-02-24 01:52:10|32015.4|31898.2|32018.5|31899.3|32021.2|31906.1|32014.4|31896.2|28
1645667540000|2022-02-24 01:52:20|32016.3|31902.2|32015.5|31895.5|32018.6|31902.2|32015.5|31895.5|22
1645667550000|2022-02-24 01:52:30|32015.6|31895.6|32017.6|31897.6|32017.7|31897.7|32014.7|31894.7|23
1645667560000|2022-02-24 01:52:40|32018.2|31900.7|32019.1|31899.4|32021.8|31914.5|32015.8|31898.8|23
1645667570000|2022-02-24 01:52:50|32019.9|31899.9|32017.6|31897.6|32021.3|31902|32017.6|31897.6|30
1645667580000|2022-02-24 01:53:00|32017.9|31897.9|32015.4|31895.4|32022.1|31906.7|32014.8|31894.8|27
1645667590000|2022-02-24 01:53:10|32015.6|31895.6|32012.7|31892.7|32015.6|31895.6|32012.5|31892.5|24
1645667600000|2022-02-24 01:53:20|32013.9|31893.9|32013.1|31893.1|32019.1|31908.4|32012.3|31892.7|27
1645667610000|2022-02-24 01:53:30|32012.8|31895.7|32013.7|31893.7|32014.1|31896.1|32012.4|31893.5|15
1645667620000|2022-02-24 01:53:40|32013.8|31893.8|32010.7|31890.7|32014.1|31895.5|32010.5|31890.5|11
1645667630000|2022-02-24 01:53:50|32010.4|31890.4|32009.5|31889.5|32020.5|31902.9|32009.5|31889.5|16
1645667640000|2022-02-24 01:54:00|32009.3|31889.3|32010.6|31890.6|32011.6|31891.6|32009.3|31889.3|19
1645667650000|2022-02-24 01:54:10|32010.2|31890.2|32011.7|31891.7|32019.4|31899.4|32009.4|31889.4|21
1645667660000|2022-02-24 01:54:20|32010.9|31890.9|32011|31891|32013.1|31893.1|32010.5|31890.5|25
1645667670000|2022-02-24 01:54:30|32010.7|31890.7|32014.6|31894.6|32016.9|31901.4|32010.7|31890.7|14
1645667680000|2022-02-24 01:54:40|32015.7|31895.7|32013.2|31893.2|32015.7|31895.8|32012.3|31892.9|18
1645667690000|2022-02-24 01:54:50|32013.4|31893.4|32014.3|31894.3|32016.3|31908.9|32010.1|31890.1|23
1645667700000|2022-02-24 01:55:00|32011.9|31891.9|32014.3|31894.3|32014.7|31900.2|32009.5|31890.2|26
1645667710000|2022-02-24 01:55:10|32013.6|31894.1|32016.1|31896.1|32018.9|31905|32012.5|31893.1|26
1645667720000|2022-02-24 01:55:20|32014.7|31895.4|32013.8|31893.8|32014.7|31898.8|32010.5|31893.1|32
1645667730000|2022-02-24 01:55:30|32013.6|31893.6|32014.4|31894.4|32015.4|31897.4|32012.2|31893.6|25
1645667740000|2022-02-24 01:55:40|32013.7|31893.7|32013.8|31893.8|32014.6|31894.6|32013.5|31893.5|18
1645667750000|2022-02-24 01:55:50|32012|31899.1|32013.2|31893.2|32017.2|31903.5|32007.8|31892.6|20
1645667760000|2022-02-24 01:56:00|32013.7|31893.7|32010.9|31890.9|32014.3|31894.3|32010.7|31890.7|20
1645667770000|2022-02-24 01:56:10|32010.8|31890.8|32016.3|31896.7|32016.3|31905.8|32008.1|31889.1|33
1645667780000|2022-02-24 01:56:20|32017|31897|32019.6|31906.8|32021.5|31910.4|32014.7|31897|31
1645667790000|2022-02-24 01:56:30|32018.7|31907.6|32018.5|31898.5|32023.1|31909.3|32017.9|31898.1|33
1645667800000|2022-02-24 01:56:40|32018.9|31898.9|32018.5|31898.5|32018.9|31899.1|32017.3|31897.3|21
1645667810000|2022-02-24 01:56:50|32017.7|31897.7|32020.4|31900.4|32020.6|31900.6|32017.7|31897.7|17
1645667820000|2022-02-24 01:57:00|32019.9|31899.9|32020.3|31900.3|32023.6|31925.8|32018.4|31899.6|26
1645667830000|2022-02-24 01:57:10|32019.6|31899.6|32023.3|31903.3|32024.6|31905.1|32018.2|31898.2|21
1645667840000|2022-02-24 01:57:20|32022.9|31902.9|32019|31899.5|32022.9|31910.4|32015.1|31899.3|28
1645667850000|2022-02-24 01:57:30|32019.7|31900.1|32017.9|31897.9|32019.7|31903.6|32016.9|31897.9|22
1645667860000|2022-02-24 01:57:40|32018.7|31898.7|32016.2|31896.2|32018.7|31898.7|32016|31896|16
1645667870000|2022-02-24 01:57:50|32016.6|31896.6|32017.3|31897.3|32019.8|31899.8|32015.9|31895.9|15
1645667880000|2022-02-24 01:58:00|32016.5|31899.1|32017.6|31897.6|32018.1|31899.1|32016.3|31896.3|22
1645667890000|2022-02-24 01:58:10|32018.7|31902.7|32016.4|31896.4|32020.4|31905|32012.4|31894.2|24
1645667900000|2022-02-24 01:58:20|32016.7|31896.7|32015|31895|32016.7|31896.7|32014.5|31894.5|20
1645667910000|2022-02-24 01:58:30|32015.4|31895.4|32016.3|31896.3|32018.1|31902.9|32015.4|31895.4|21
1645667920000|2022-02-24 01:58:40|32016.6|31896.6|32013.1|31893.1|32016.6|31896.6|32013.1|31893.1|20
1645667930000|2022-02-24 01:58:50|32011.7|31891.7|32013.4|31893.4|32015.6|31901.8|32010.8|31890.8|19
1645667940000|2022-02-24 01:59:00|32011.4|31891.4|32011.2|31891.2|32012.6|31892.6|32010.7|31890.7|14
1645667950000|2022-02-24 01:59:10|32011.5|31891.5|32012.3|31896.1|32014.9|31899.6|32010.8|31890.8|20
1645667960000|2022-02-24 01:59:20|32012.5|31894.3|32013.9|31893.9|32013.9|31894.3|32012.3|31893.3|19
1645667970000|2022-02-24 01:59:30|32013.6|31893.6|32015.8|31895.8|32017|31901.3|32010.4|31890.4|16
1645667980000|2022-02-24 01:59:40|32016.1|31896.1|32014.5|31894.5|32016.1|31896.1|32013.8|31893.8|10
1645667990000|2022-02-24 01:59:50|32009.5|31891.7|32011.6|31891.6|32019|31908.3|32009.5|31890|22
1645668000000|2022-02-24 02:00:00|32010.5|31892.4|32011.1|31891.1|32013.3|31896.5|32009.8|31890.4|27
1645668010000|2022-02-24 02:00:10|32010.9|31890.9|32015.5|31895.5|32015.5|31899.9|32010.3|31890.3|18
1645668020000|2022-02-24 02:00:20|32014.1|31894.1|32014.9|31894.9|32015|31895|32012.5|31892.8|26
1645668030000|2022-02-24 02:00:30|32014.8|31894.8|32012.5|31892.5|32014.8|31894.8|32012.3|31892.3|15
1645668040000|2022-02-24 02:00:40|32012.2|31892.2|32014.2|31894.2|32020|31909.4|32011|31892.2|23
1645668050000|2022-02-24 02:00:50|32013.2|31893.2|32011|31891|32013.8|31895.2|32011|31891|25
1645668060000|2022-02-24 02:01:00|32012.1|31892.1|32014.5|31894.5|32015.9|31895.9|32010.7|31890.7|21
1645668070000|2022-02-24 02:01:10|32013.9|31893.9|32014.2|31894.6|32014.5|31898.2|32010.8|31893.1|27
1645668080000|2022-02-24 02:01:20|32014.6|31894.7|32014.7|31897.6|32016.3|31899.7|32013.6|31893.9|23
1645668090000|2022-02-24 02:01:30|32013.9|31900.6|32013.9|31893.9|32014.7|31900.6|32012.6|31893.5|27
1645668100000|2022-02-24 02:01:40|32014.8|31894.3|32017.2|31897.2|32017.2|31899.6|32012.7|31892.7|19
1645668110000|2022-02-24 02:01:50|32016.5|31896.5|32016|31896|32017|31898.2|32015.8|31895.8|15
1645668120000|2022-02-24 02:02:00|32013.8|31893.8|32013.3|31893.3|32019.8|31905.8|32011.1|31893.3|19
1645668130000|2022-02-24 02:02:10|32013.5|31893.5|32013.5|31893.5|32014.7|31894.8|32012.3|31892.3|24
1645668140000|2022-02-24 02:02:20|32013.8|31893.8|32017|31897|32017.1|31911.6|32013.4|31893.4|19
1645668150000|2022-02-24 02:02:30|32019.2|31904.6|32017.1|31897.1|32019.2|31904.6|32014.1|31895.3|26
1645668160000|2022-02-24 02:02:40|32017.3|31897.3|32016.9|31896.9|32017.3|31897.3|32016|31896|22
1645668170000|2022-02-24 02:02:50|32019.8|31903.7|32018.7|31898.7|32021.6|31903.8|32017.7|31898.6|16
1645668180000|2022-02-24 02:03:00|32017.4|31897.4|32016|31896|32017.4|31898.3|32015.9|31896|13
1645668190000|2022-02-24 02:03:10|32016.1|31896.1|32023.7|31907.4|32023.7|31907.4|32016|31896|8
1645668200000|2022-02-24 02:03:20|32022.5|31901.4|32017|31897|32022.5|31901.8|32013.8|31893.8|28
1645668210000|2022-02-24 02:03:30|32016.8|31896.8|32020.8|31903.4|32023.2|31910.4|32016.8|31896.8|26
1645668220000|2022-02-24 02:03:40|32019.1|31905.5|32022.3|31902.3|32022.3|31905.5|32019|31900.1|23
1645668230000|2022-02-24 02:03:50|32021.5|31901.5|32022.5|31903.6|32024.2|31905|32020.4|31900.4|31
1645668240000|2022-02-24 02:04:00|32021.1|31903.8|32023|31903|32026.6|31906.6|32021.1|31902.1|24
1645668250000|2022-02-24 02:04:10|32023.3|31903.3|32025|31905|32025.1|31909.3|32022.2|31902.2|21
1645668260000|2022-02-24 02:04:20|32024.6|31904.6|32023.5|31908|32028.4|31913.6|32018.4|31903.6|24
1645668270000|2022-02-24 02:04:30|32023.9|31908.4|32023.2|31903.2|32025.4|31908.4|32023|31903.1|19
1645668280000|2022-02-24 02:04:40|32023.6|31903.6|32020.2|31900.2|32024.1|31905.1|32020.1|31900.1|22
1645668290000|2022-02-24 02:04:50|32019.9|31899.9|32024.2|31904.6|32024.8|31907.9|32019.3|31899.3|21
1645668300000|2022-02-24 02:05:00|32020.6|31900.6|32027.1|31907.1|32029.1|31912.3|32019.4|31899.4|34
1645668310000|2022-02-24 02:05:10|32026.9|31906.9|32024.2|31904.2|32026.9|31906.9|32024.1|31904.1|27
1645668320000|2022-02-24 02:05:20|32024.3|31904.3|32025.2|31905.2|32026.1|31906.1|32024.3|31904.3|25
1645668330000|2022-02-24 02:05:30|32024.8|31904.8|32025.9|31905.9|32032.3|31912.3|32024.8|31904.8|22
1645668340000|2022-02-24 02:05:40|32026.2|31906.2|32026.7|31906.7|32027.1|31908.3|32024.5|31905.7|17
1645668350000|2022-02-24 02:05:50|32026.3|31906.3|32026.4|31906.4|32026.9|31906.9|32024.7|31904.7|20
1645668360000|2022-02-24 02:06:00|32026.5|31906.5|32024.9|31904.9|32031|31920.9|32023.8|31903.8|20
1645668370000|2022-02-24 02:06:10|32025|31905|32023.6|31903.6|32025.3|31907.7|32021.1|31903.6|13
1645668380000|2022-02-24 02:06:20|32023.5|31903.5|32025.6|31905.6|32031|31918.9|32016.8|31903.4|17
1645668390000|2022-02-24 02:06:30|32024.9|31904.9|32023.6|31903.6|32026.6|31907.3|32022|31903|24
1645668400000|2022-02-24 02:06:40|32023.5|31903.5|32027.3|31907.3|32029.9|31910.9|32023.3|31903.3|22
1645668410000|2022-02-24 02:06:50|32027.1|31907.1|32026.4|31906.4|32027.3|31907.3|32026|31906|17
1645668420000|2022-02-24 02:07:00|32026.6|31906.6|32019.8|31899.8|32028.3|31932.2|32018.6|31899.8|21
1645668430000|2022-02-24 02:07:10|32021|31901|32021.7|31901.7|32022|31902|32020.6|31900.6|22
1645668440000|2022-02-24 02:07:20|32021.8|31901.8|32021.7|31909.5|32025|31909.9|32018.2|31900.6|32
1645668450000|2022-02-24 02:07:30|32024.9|31904.9|32027.3|31907.7|32028.7|31915.2|32022.8|31904.5|28
1645668460000|2022-02-24 02:07:40|32026.9|31908|32031.1|31911.1|32031.1|31916.8|32026.6|31907.4|27
1645668470000|2022-02-24 02:07:50|32031|31911.3|32031.9|31911.9|32031.9|31916.7|32025.7|31910.2|20
1645668480000|2022-02-24 02:08:00|32031.4|31911.4|32023.2|31904.6|32031.4|31911.4|32023.2|31904.4|23
1645668490000|2022-02-24 02:08:10|32023.6|31905|32019.4|31899.4|32024.7|31906.5|32018.6|31898.6|24
1645668500000|2022-02-24 02:08:20|32019.1|31899.1|32021.9|31903.5|32023.6|31906|32017.9|31897.9|22
1645668510000|2022-02-24 02:08:30|32021.8|31903.2|32023|31903|32023.3|31903.7|32021.4|31901.4|15
1645668520000|2022-02-24 02:08:40|32023.3|31903.3|32024.3|31907.1|32026.5|31919.1|32022.3|31903.3|20
1645668530000|2022-02-24 02:08:50|32023.5|31903.5|32019.5|31899.5|32024.4|31905.7|32019.4|31899.4|17
1645668540000|2022-02-24 02:09:00|32018.9|31901.4|32023.1|31905.4|32027.7|31910.3|32018.9|31900.6|17
1645668550000|2022-02-24 02:09:10|32023.5|31903.5|32024|31904|32025.4|31907.1|32022.7|31903.1|19
1645668560000|2022-02-24 02:09:20|32023.9|31903.9|32027|31907|32028.8|31910.6|32023.9|31903.9|23
1645668570000|2022-02-24 02:09:30|32026.6|31907.5|32026.2|31906.2|32026.6|31907.5|32025.7|31905.7|17
1645668580000|2022-02-24 02:09:40|32026.3|31906.3|32029.3|31909.3|32029.3|31913.6|32023.9|31903.9|11
1645668590000|2022-02-24 02:09:50|32029.4|31909.4|32022.3|31902.3|32029.4|31909.4|32019.7|31902.1|22
1645668600000|2022-02-24 02:10:00|32022.2|31902.4|32023.7|31909.5|32026.2|31914.4|32020.6|31901.3|12
1645668610000|2022-02-24 02:10:10|32024.1|31904.1|32022.1|31904|32024.4|31905.8|32019.9|31902|23
1645668620000|2022-02-24 02:10:20|32022.6|31902.8|32021|31901|32022.6|31904.6|32019.2|31900|15
1645668630000|2022-02-24 02:10:30|32021.2|31901.2|32025.6|31905.6|32027.2|31907.9|32020.3|31900.3|12
1645668640000|2022-02-24 02:10:40|32024.6|31904.6|32023.1|31907.5|32025.7|31907.5|32023|31903|11
1645668650000|2022-02-24 02:10:50|32019.3|31903|32021.5|31901.5|32029.1|31917.1|32019.3|31900.3|25
1645668660000|2022-02-24 02:11:00|32021.6|31901.6|32045.8|31925.8|32045.9|31934.7|32021.3|31901.3|30
1645668670000|2022-02-24 02:11:10|32045.4|31925.4|32054.5|31936.3|32060|31943.3|32042|31925|29
1645668680000|2022-02-24 02:11:20|32052.7|31936.5|32051.8|31942.7|32057.3|31946.3|32050.7|31935.4|23
1645668690000|2022-02-24 02:11:30|32051.6|31945.2|32047.7|31937.5|32054.4|31948.4|32046.9|31935.6|28
1645668700000|2022-02-24 02:11:40|32047.3|31937|32053.4|31936.8|32053.6|31946.3|32047.2|31934.9|26
1645668710000|2022-02-24 02:11:50|32053.6|31937.1|32048.9|31940.6|32054|31946.1|32048.9|31937.1|28
1645668720000|2022-02-24 02:12:00|32048.8|31940.5|32051.6|31951.3|32051.6|31956|32045.1|31940.5|30
1645668730000|2022-02-24 02:12:10|32047.5|31951.2|32050.6|31949.3|32050.6|31955.6|32044.7|31949.2|25
1645668740000|2022-02-24 02:12:20|32050.9|31948.9|32046.7|31956.8|32054.2|31959|32045.7|31943.7|29
1645668750000|2022-02-24 02:12:30|32047|31956.5|32046.6|31958.7|32049|31961.1|32045.5|31956.1|23
1645668760000|2022-02-24 02:12:40|32047.8|31958.2|32050.1|31960.7|32050.1|31964.3|32045.2|31958.2|26
1645668770000|2022-02-24 02:12:50|32049.8|31960.6|32041.6|31965.6|32049.8|31967.1|32040.4|31959.5|28
1645668780000|2022-02-24 02:13:00|32041.4|31964.5|32040.8|31966.1|32043.4|31969.3|32039.6|31964.1|24
1645668790000|2022-02-24 02:13:10|32039.8|31965.1|32040.4|31963.4|32050.8|31976.6|32033.8|31956.2|32
1645668800000|2022-02-24 02:13:20|32039.8|31963.9|32042.7|31965.9|32044.1|31965.9|32037.6|31959.3|37
1645668810000|2022-02-24 02:13:30|32043.3|31964|32042|31962.4|32043.8|31965.7|32039.2|31961.4|34
1645668820000|2022-02-24 02:13:40|32042.4|31962.2|32038.9|31965.7|32044.8|31971.2|32034.8|31957.4|34
1645668830000|2022-02-24 02:13:50|32040.7|31962.9|32034.9|31962.8|32042.3|31970|32034.5|31957.8|37
1645668840000|2022-02-24 02:14:00|32034.5|31963.7|32035.2|31963.6|32047|31973.1|32032.7|31958.5|36
1645668850000|2022-02-24 02:14:10|32036.8|31964.1|32039.6|31963.3|32042.6|31971|32036|31960.5|31
1645668860000|2022-02-24 02:14:20|32038.8|31964.9|32038.5|31965.9|32041.5|31970.2|32036.5|31962.8|30
1645668870000|2022-02-24 02:14:30|32041.4|31964.4|32039.8|31967|32041.4|31968.3|32036.2|31964.4|28
1645668880000|2022-02-24 02:14:40|32037.9|31967.4|32036.1|31967.4|32046.6|31974.8|32033.3|31960.2|34
1645668890000|2022-02-24 02:14:50|32039.4|31965.2|32036.9|31964.7|32045.4|31972.9|32032.2|31961|38
1645668900000|2022-02-24 02:15:00|32035.5|31966|32037.8|31964.2|32046|31974.4|32034.4|31956.5|25
1645668910000|2022-02-24 02:15:10|32038.8|31964.4|32039.5|31964.1|32048.8|31978.4|32036.9|31954|37
1645668920000|2022-02-24 02:15:20|32039|31964.5|32039.5|31966.9|32043.8|31972.7|32037.2|31960.9|28
1645668930000|2022-02-24 02:15:30|32038.2|31965.2|32039|31962.8|32044.9|31971.8|32036.5|31962.8|34
1645668940000|2022-02-24 02:15:40|32038.2|31963.2|32043.5|31955.6|32051.9|31964.2|32036.1|31950.6|35
1645668950000|2022-02-24 02:15:50|32041.2|31956.8|32039.8|31961.8|32045.6|31962.9|32038.3|31955.4|35
1645668960000|2022-02-24 02:16:00|32039.3|31963.5|32039.4|31962.6|32042.2|31966|32038.6|31962|31
1645668970000|2022-02-24 02:16:10|32039.2|31962.4|32033.9|31958.9|32040.8|31964.2|32033.2|31957.9|23
1645668980000|2022-02-24 02:16:20|32034.9|31960.4|32035.8|31965.7|32038.1|31969.7|32033.7|31957.2|27
1645668990000|2022-02-24 02:16:30|32036.2|31968.2|32034|31962|32037.4|31968.2|32032.8|31960.8|22
1645669000000|2022-02-24 02:16:40|32034.6|31963.9|32036.5|31963|32038.4|31974.5|32032.2|31961.5|18
1645669010000|2022-02-24 02:16:50|32037.5|31963.7|32039|31961.3|32039|31964.3|32035.1|31960.6|15
1645669020000|2022-02-24 02:17:00|32036.2|31963.1|32037.9|31965.4|32040.3|31976.8|32033.3|31963.1|23
1645669030000|2022-02-24 02:17:10|32036.6|31964.1|32042.9|31972.5|32042.9|31972.5|32035.2|31964.1|19
1645669040000|2022-02-24 02:17:20|32041.4|31962.6|32038.9|31958.3|32047.5|31966.1|32035.4|31947.5|36
1645669050000|2022-02-24 02:17:30|32038|31965.7|32037.9|31963.5|32041.4|31965.7|32036.7|31957.9|28
1645669060000|2022-02-24 02:17:40|32035.7|31965.7|32041.4|31960.8|32043.1|31965.7|32035.7|31960|31
1645669070000|2022-02-24 02:17:50|32039.9|31961.3|32038.7|31963.8|32046.3|31970.6|32036.1|31957.9|35
1645669080000|2022-02-24 02:18:00|32037.7|31964.6|32039.8|31962.7|32052.7|31967.3|32035.7|31956.4|33
1645669090000|2022-02-24 02:18:10|32040.5|31962.2|32040.7|31962.8|32050.3|31965.4|32040|31958.1|32
1645669100000|2022-02-24 02:18:20|32040.2|31963.5|32042.6|31967|32047.6|31968.7|32038.5|31960.3|35
1645669110000|2022-02-24 02:18:30|32043.3|31966.6|32037.4|31962.2|32043.4|31967.7|32034.1|31961.2|28
1645669120000|2022-02-24 02:18:40|32039.1|31960.8|32038.2|31966.7|32042.3|31971.3|32035.6|31959.6|34
1645669130000|2022-02-24 02:18:50|32038.5|31965.5|32034.8|31966.4|32042.2|31970.9|32032.5|31954|38
1645669140000|2022-02-24 02:19:00|32036.9|31971.2|32037|31966.4|32039.4|31971.2|32034.6|31962.9|27
1645669150000|2022-02-24 02:19:10|32036.7|31966.5|32037.8|31962.9|32042.5|31967.1|32035.1|31957.7|24
1645669160000|2022-02-24 02:19:20|32039.3|31961.6|32034.4|31963.4|32043.7|31973.1|32031.5|31957.4|33
1645669170000|2022-02-24 02:19:30|32036.9|31961.3|32036.4|31965.8|32040|31968.7|32035.9|31961|33
1645669180000|2022-02-24 02:19:40|32039.2|31966.9|32036.2|31964.5|32039.2|31966.9|32035.4|31963.7|26
1645669190000|2022-02-24 02:19:50|32036.5|31964.4|32037.9|31963.2|32039.8|31966.4|32035.8|31962.4|32
1645669200000|2022-02-24 02:20:00|32036.9|31964.5|32035.5|31968.1|32037.9|31969.9|32034.7|31962.1|14
1645669210000|2022-02-24 02:20:10|32036.1|31968.5|32037.5|31962.3|32047.1|31972.3|32033.9|31954.3|24
1645669220000|2022-02-24 02:20:20|32037.2|31963.3|32039.1|31967.4|32041.9|31973.9|32034.6|31961.6|35
1645669230000|2022-02-24 02:20:30|32041.7|31965|32037.8|31970.7|32045.5|31980.3|32034.5|31964.7|33
1645669240000|2022-02-24 02:20:40|32038|31968.2|32036.9|31970.4|32038.5|31980.7|32032|31968|39
1645669250000|2022-02-24 02:20:50|32037.2|31970.7|32036.4|31970.1|32042.3|31983.5|32036|31962.6|31
1645669260000|2022-02-24 02:21:00|32035.8|31970.3|32039|31970.4|32041.1|31977.3|32035.8|31968.1|37
1645669270000|2022-02-24 02:21:10|32038.7|31970.9|32035|31971.3|32040.4|31978|32035|31970.9|31
1645669280000|2022-02-24 02:21:20|32034.4|31972|32036.4|31969.7|32038.4|31972|32034.4|31968.9|28
1645669290000|2022-02-24 02:21:30|32037.1|31969.1|32036.8|31971.9|32038.2|31976.3|32035.6|31965.1|27
1645669300000|2022-02-24 02:21:40|32037.1|31971.6|32040.9|31971.3|32043.8|31980.3|32035.1|31968.2|30
1645669310000|2022-02-24 02:21:50|32042.3|31970.9|32040.5|31977.9|32045.4|31979.6|32039.8|31970.7|33
1645669320000|2022-02-24 02:22:00|32042.3|31976.8|32042.3|31977.9|32045|31982.9|32039.3|31975.4|35
1645669330000|2022-02-24 02:22:10|32040.8|31979.8|32040.1|31979.9|32048|31982.3|32038.8|31974.7|30
1645669340000|2022-02-24 02:22:20|32042.7|31977.5|32040.4|31976.5|32046.4|31982.6|32035.1|31974.2|23
1645669350000|2022-02-24 02:22:30|32038.4|31979.3|32039.9|31981|32044.9|31982.1|32037|31972.3|33
1645669360000|2022-02-24 02:22:40|32040.5|31981.7|32041.1|31978.4|32045.3|31984.5|32038.5|31969.9|22
1645669370000|2022-02-24 02:22:50|32038.2|31980.4|32036.7|31979.6|32044.5|31982.7|32035.2|31974.3|23
1645669380000|2022-02-24 02:23:00|32035.2|31978.9|32041|31977.1|32046.4|31984.3|32035.2|31969.2|30
1645669390000|2022-02-24 02:23:10|32040.8|31977.9|32040.8|31977.2|32042.6|31981.1|32037.2|31975.2|28
1645669400000|2022-02-24 02:23:20|32039|31978.6|32035.7|31982.2|32041|31982.2|32035.7|31977.9|19
1645669410000|2022-02-24 02:23:30|32037.9|31980.5|32039.6|31980.4|32040.3|31984.1|32034|31979.5|21
1645669420000|2022-02-24 02:23:40|32039.4|31980|32041|31982.3|32044.8|31987.6|32036.3|31979|29
1645669430000|2022-02-24 02:23:50|32037|31986.5|32039.9|31985.7|32045.1|31986.5|32037|31977.6|25
1645669440000|2022-02-24 02:24:00|32042.2|31983.6|32041.2|31986.7|32042.4|31987|32039.6|31982.8|23
1645669450000|2022-02-24 02:24:10|32041.3|31986.2|32045.5|31981.5|32050.7|32003.3|32023.3|31973.5|25
1645669460000|2022-02-24 02:24:20|32045|31982.2|32040.7|31978.5|32046.7|31983.6|32037.9|31975.4|18
1645669470000|2022-02-24 02:24:30|32036.6|31981.6|32039.1|31987.4|32044.5|31987.4|32036.6|31976.8|14
1645669480000|2022-02-24 02:24:40|32041.8|31983.6|32040.5|31984.8|32041.8|31985.9|32039.5|31982.6|11
1645669490000|2022-02-24 02:24:50|32049.9|31974.7|32042.2|31984.9|32049.9|31987.5|32040.2|31974.7|25
1645669500000|2022-02-24 02:25:00|32041.8|31984.1|32041.3|31984.1|32045.4|31987.9|32039.4|31979.3|22
1645669510000|2022-02-24 02:25:10|32041.5|31984.2|32041.4|31987.5|32047.2|31987.9|32041.1|31980.4|20
1645669520000|2022-02-24 02:25:20|32043.8|31985|32041.1|31986.2|32043.8|31987.2|32039.2|31984.3|18
1645669530000|2022-02-24 02:25:30|32036.3|31986.3|32036.9|31986.9|32042.2|31992.2|32029.4|31979.4|27
1645669540000|2022-02-24 02:25:40|32036|31986|32039.3|31988.5|32042.4|32004.1|32020.8|31985.4|26
1645669550000|2022-02-24 02:25:50|32041.7|31987.3|32043.9|31989.1|32047.5|31993|32040.2|31984.6|32
1645669560000|2022-02-24 02:26:00|32044.3|31988.7|32044.7|31988.3|32045.2|31991.1|32040.1|31985.9|37
1645669570000|2022-02-24 02:26:10|32044.6|31987.7|32041.3|31990.7|32049.6|31994.6|32041.1|31986.4|32
1645669580000|2022-02-24 02:26:20|32044.2|31989|32044.7|31991.5|32048.7|31993.5|32042.6|31985.3|34
1645669590000|2022-02-24 02:26:30|32050.2|31985.4|32042.6|31990.9|32054.7|31992.6|32041.9|31979.9|24
1645669600000|2022-02-24 02:26:40|32045.2|31988.4|32043.6|31991.7|32047.7|31993.8|32042.8|31985|21
1645669610000|2022-02-24 02:26:50|32045|31990.1|32043.1|31993.1|32045|31993.1|32042.4|31989.5|24
1645669620000|2022-02-24 02:27:00|32027.1|32007.1|32041|31991|32043.3|32007.2|32023.5|31988.9|17
1645669630000|2022-02-24 02:27:10|32027.7|32007.7|32028.1|32008.1|32041.9|32008.1|32025.4|31990.4|26
1645669640000|2022-02-24 02:27:20|32027.8|32007.8|32028|32008|32028.9|32008.9|32027.5|32007.5|14
1645669650000|2022-02-24 02:27:30|32027.3|32007.3|32043.1|31990.7|32049.2|32008.8|32026.9|31984.8|20
1645669660000|2022-02-24 02:27:40|32044.2|31987.5|32043.4|31993.4|32046.3|31993.5|32041.9|31987.5|16
1645669670000|2022-02-24 02:27:50|32043.3|31993.3|32045.3|31991.7|32047.3|31994|32043.3|31990.6|16
1645669680000|2022-02-24 02:28:00|32044.8|31992.2|32048|31988.7|32049.2|31994.4|32043.2|31988.6|24
1645669690000|2022-02-24 02:28:10|32044.6|31990.8|32049|31987.1|32049.2|31990.8|32044.4|31986.9|18
1645669700000|2022-02-24 02:28:20|32049.2|31986.6|32042.5|31992.5|32050.1|31994.2|32042.5|31986.6|22
1645669710000|2022-02-24 02:28:30|32045.8|31995.8|32029.3|32009.3|32045.8|32009.9|32025.4|31990.5|23
1645669720000|2022-02-24 02:28:40|32028.9|32008.9|32028.7|32008.7|32029.6|32009.6|32028.4|32008.4|19
1645669730000|2022-02-24 02:28:50|32029.1|32009.1|32028.4|32008.4|32029.1|32009.1|32027.7|32007.7|15
1645669740000|2022-02-24 02:29:00|32028.3|32008.3|32047.5|31993.9|32057.5|32012.1|32027.4|31981.7|31
1645669750000|2022-02-24 02:29:10|32046.7|31993.8|32044.2|31994.2|32048.2|31995.3|32043.9|31992.4|20
1645669760000|2022-02-24 02:29:20|32044.1|31994.1|32045.4|31991.8|32048.2|31995.8|32044.1|31991.2|25
1645669770000|2022-02-24 02:29:30|32045.6|31991.2|32029.1|32009.1|32047.2|32010.2|32029.1|31991.1|18
1645669780000|2022-02-24 02:29:40|32028.7|32008.7|32028.4|32008.4|32029.2|32009.2|32028.2|32008.2|16
1645669790000|2022-02-24 02:29:50|32028.9|32008.9|32090.4|32014.2|32094|32018.4|32028.9|31982.7|27
1645669800000|2022-02-24 02:30:00|32090.9|31999.3|32086.9|32001.8|32093.9|32011.5|32085.2|31991|34
1645669810000|2022-02-24 02:30:10|32086.8|32000.8|32087.8|32009.4|32089.9|32009.7|32085.1|32000.8|28
1645669820000|2022-02-24 02:30:20|32089.7|32007.3|32090.6|32004.7|32090.9|32009.5|32086.8|32003.4|24
1645669830000|2022-02-24 02:30:30|32091.3|32004.4|32077.1|32012.1|32091.3|32017.1|32073.7|32003.1|19
1645669840000|2022-02-24 02:30:40|32074.4|32013.8|32082.8|32003.8|32084|32013.8|32074.4|32003.8|29
1645669850000|2022-02-24 02:30:50|32082.5|32004.5|32083.4|32009.2|32085.3|32015.6|32081.1|32004.5|26
1645669860000|2022-02-24 02:31:00|32080.3|32011.7|32083.6|32009|32084.4|32013|32080.3|32008.7|25
1645669870000|2022-02-24 02:31:10|32084|32009.4|32078.2|32007.1|32084|32009.4|32078.1|32004.3|14
1645669880000|2022-02-24 02:31:20|32079.7|32007.9|32080.7|32013.6|32080.9|32021.5|32078.8|32006|15
1645669890000|2022-02-24 02:31:30|32081.4|32013.7|32081.7|32004.4|32083.9|32013.7|32077.3|32003.8|18
1645669900000|2022-02-24 02:31:40|32081.2|32005.2|32080.8|32003.8|32082.6|32011|32073.8|32000.8|24
1645669910000|2022-02-24 02:31:50|32076.9|32005.7|32081.7|32001.3|32081.7|32005.7|32076.9|32001.3|15
1645669920000|2022-02-24 02:32:00|32079.6|32002.8|32077.9|32003|32082.5|32011|32077.9|32001|25
1645669930000|2022-02-24 02:32:10|32078.3|32003.3|32074.3|32006.3|32078.3|32008.4|32074.3|32003|18
1645669940000|2022-02-24 02:32:20|32074.9|32006.7|32078.6|31999.8|32078.6|32008.6|32073.1|31999.8|15
1645669950000|2022-02-24 02:32:30|32079|32000.1|32079.3|31999.3|32080.1|32001.3|32077.7|31999.3|19
1645669960000|2022-02-24 02:32:40|32079.1|32000.1|32080.4|32002.1|32080.8|32019.3|32073.8|31999.4|21
1645669970000|2022-02-24 02:32:50|32080.7|32002.5|32078.8|32006.9|32082.2|32010.3|32078.8|32001.9|20
1645669980000|2022-02-24 02:33:00|32083.6|32002.8|32082.6|32009.9|32087|32009.9|32081.8|32000.4|16
1645669990000|2022-02-24 02:33:10|32085.7|32007|32085.9|32004.9|32085.9|32008.9|32082.2|32004.9|16
1645670000000|2022-02-24 02:33:20|32084.6|32005.4|32084.8|32001.9|32085.9|32005.8|32083.6|32001|12
1645670010000|2022-02-24 02:33:30|32078.7|32007.2|32074.2|32005.5|32079.2|32012.6|32071.9|32000.3|29
1645670020000|2022-02-24 02:33:40|32075.4|32005.8|32075|32006.2|32076.7|32011.9|32073.4|32004.4|18
1645670030000|2022-02-24 02:33:50|32073.2|32006.8|32075.4|32009|32076.9|32009|32073.2|32006.8|22
1645670040000|2022-02-24 02:34:00|32075.3|32008.7|32073.7|32002.9|32082.9|32014.9|32072.1|32001.9|15
1645670050000|2022-02-24 02:34:10|32070.1|32006.6|32075.3|32005.3|32075.9|32006.6|32070.1|32003.1|15
1645670060000|2022-02-24 02:34:20|32075|32005.7|32076.5|32006.4|32082.9|32018.3|32073.7|32004.7|25
1645670070000|2022-02-24 02:34:30|32076.1|32009|32074.6|32006.9|32078.9|32010.1|32074|32004.6|8
1645670080000|2022-02-24 02:34:40|32077.4|32005.2|32077.1|32009.4|32077.7|32011.8|32074.2|32005.2|20
1645670090000|2022-02-24 02:34:50|32075.7|32009.7|32075.1|32005.3|32077.6|32009.7|32072.6|32003.9|18
1645670100000|2022-02-24 02:35:00|32077.4|32004.9|32079.1|32009.4|32082.8|32020.2|32077.4|32004.9|24
1645670110000|2022-02-24 02:35:10|32082.5|32006.9|32079.6|32006.6|32082.5|32008.5|32078.8|32006.2|15
1645670120000|2022-02-24 02:35:20|32083.9|32016.2|32082.7|32013.1|32083.9|32016.2|32082.2|32012.9|12
1645670130000|2022-02-24 02:35:30|32081.2|32013.2|32080.7|32013|32082.2|32014.2|32075.9|32008.5|22
1645670140000|2022-02-24 02:35:40|32081|32012.3|32091.6|32004.3|32091.6|32014.3|32080.8|32004.3|21
1645670150000|2022-02-24 02:35:50|32090.3|32005.1|32089.9|32013|32095.2|32017.8|32088.4|32005.1|22
1645670160000|2022-02-24 02:36:00|32090.2|32013.2|32092.7|32011.3|32093.8|32013.6|32089.7|32011.2|21
1645670170000|2022-02-24 02:36:10|32093.8|32010.9|32083.5|32017.8|32093.8|32017.8|32083.5|32010.9|10
1645670180000|2022-02-24 02:36:20|32082.9|32017.6|32082.4|32011.8|32086.7|32028.9|32081.4|32011.3|20
1645670190000|2022-02-24 02:36:30|32082.7|32013.1|32083.2|32012.3|32083.9|32014.8|32079.8|32012.3|17
1645670200000|2022-02-24 02:36:40|32083.1|32012|32083.6|32015.5|32086.1|32017.3|32080.3|32011.3|18
1645670210000|2022-02-24 02:36:50|32082.2|32013.4|32082.6|32011.6|32082.6|32014.5|32080.5|32011.6|22
1645670220000|2022-02-24 02:37:00|32080.3|32011.5|32079.6|32008.1|32081.9|32013.6|32078.6|32008.1|14
1645670230000|2022-02-24 02:37:10|32077.4|32008.8|32086.5|31995.5|32101.6|32009.8|32076.8|31981.6|17
1645670240000|2022-02-24 02:37:20|32086|31995.8|32081.4|32000|32088.7|32001.2|32081.4|31995.1|29
1645670250000|2022-02-24 02:37:30|32085.3|31997.7|32083.7|31995.2|32085.3|32001.4|32079|31995.2|17
1645670260000|2022-02-24 02:37:40|32084.3|32006|32073.9|32003.5|32084.3|32006.6|32071.6|32001.4|17
1645670270000|2022-02-24 02:37:50|32071.6|32004.4|32074.3|32004.4|32074.9|32006.8|32071.6|32002.8|17
1645670280000|2022-02-24 02:38:00|32072.3|32005.7|32073.6|32004.6|32074.7|32007.1|32071.4|32004|18
1645670290000|2022-02-24 02:38:10|32081.1|32017.9|32075|32003|32081.1|32017.9|32070.5|32003|19
1645670300000|2022-02-24 02:38:20|32073.9|32004.9|32075.9|32003.8|32075.9|32006.8|32071.1|32003.8|9
1645670310000|2022-02-24 02:38:30|32074.6|32004.6|32074.8|32006.9|32077.9|32011.7|32074|32004.6|19
1645670320000|2022-02-24 02:38:40|32075.7|32006.8|32073.1|32004.3|32076|32006.8|32071.4|32002.6|14
1645670330000|2022-02-24 02:38:50|32072|32004.6|32076.1|32002.7|32079|32017.2|32068.9|32001.9|18
1645670340000|2022-02-24 02:39:00|32071.2|32003.6|32076.4|32004.1|32076.6|32005.1|32071.2|32001.1|19
1645670350000|2022-02-24 02:39:10|32076.1|32002.6|32073.3|32005.2|32076.1|32007.6|32071.1|32002.6|13
1645670360000|2022-02-24 02:39:20|32074.2|32005.1|32075|32008.2|32079|32012.1|32072.9|32005.1|23
1645670370000|2022-02-24 02:39:30|32074.3|32009.1|32074.6|32003.8|32076.2|32009.1|32073.6|32003.8|11
1645670380000|2022-02-24 02:39:40|32080.1|32012.3|32074.4|32005.4|32080.1|32012.3|32071.4|32003.2|18
1645670390000|2022-02-24 02:39:50|32076.2|32003.5|32072.2|32004.6|32076.8|32005|32071.9|32003.1|11
1645670400000|2022-02-24 02:40:00|32073.7|32003.4|32072.3|32004.8|32079.6|32014.3|32069.2|32002.3|26
1645670410000|2022-02-24 02:40:10|32073.7|32003.7|32073|32004.5|32074.8|32005.6|32071.5|32002.6|15
1645670420000|2022-02-24 02:40:20|32072.5|32005|32073.7|32006.7|32076.9|32011.6|32072.5|32005|20
1645670430000|2022-02-24 02:40:30|32073.6|32008.2|32072.5|32005.3|32074.4|32008.2|32071.4|32003.4|25
1645670440000|2022-02-24 02:40:40|32072.2|32005|32075.3|32005.5|32080.3|32017|32071.9|32001.6|25
1645670450000|2022-02-24 02:40:50|32076.5|32005.1|32074.8|32006.3|32076.5|32009|32071.3|32005.1|13
1645670460000|2022-02-24 02:41:00|32075.7|32006|32078.5|32009.4|32080.3|32012.9|32074.7|32006|22
1645670470000|2022-02-24 02:41:10|32078.3|32010.9|32077.8|32011.1|32079.6|32016.2|32076.3|32010.8|21
1645670480000|2022-02-24 02:41:20|32077.4|32011.3|32079.1|32009.3|32080.1|32012.6|32077.4|32008.9|21
1645670490000|2022-02-24 02:41:30|32077.7|32009.7|32077.5|32010.8|32080.2|32014.3|32076.5|32009.7|18
1645670500000|2022-02-24 02:41:40|32077.8|32011.1|32076.3|32005.4|32078.9|32011.1|32074.9|32005.4|20
1645670510000|2022-02-24 02:41:50|32076.7|32005|32074.9|32005.6|32076.7|32007.3|32073.8|32005|19
1645670520000|2022-02-24 02:42:00|32083.3|32005.3|32079.7|32010.8|32084.8|32014.4|32078|32004.9|16
1645670530000|2022-02-24 02:42:10|32081.5|32009.4|32075.3|32007.1|32081.7|32010.4|32074.7|32007.1|19
1645670540000|2022-02-24 02:42:20|32074.9|32006.7|32075.8|32009.9|32079.1|32013.5|32074.9|32006.5|16
1645670550000|2022-02-24 02:42:30|32072.2|32006.6|32074.5|32001.6|32075.2|32006.7|32071.8|32001.2|10
1645670560000|2022-02-24 02:42:40|32075.1|32001.2|32077|32008.2|32079|32014.3|32073|32001.2|12
1645670570000|2022-02-24 02:42:50|32075.7|32006.6|32079.6|32008.6|32079.6|32010.9|32075.4|32006.6|19
1645670580000|2022-02-24 02:43:00|32077.4|32008.8|32077.9|32010.1|32079.5|32014.5|32076.3|32008.4|21
1645670590000|2022-02-24 02:43:10|32078.8|32009.9|32080.1|32009.6|32084.4|32017.6|32075.6|32005.7|23
1645670600000|2022-02-24 02:43:20|32074.7|32009.3|32084|32010.4|32084.8|32011.2|32074.7|32006.6|23
1645670610000|2022-02-24 02:43:30|32082.2|32011.2|32080.2|32007|32083.4|32011.2|32080.2|32003.8|19
1645670620000|2022-02-24 02:43:40|32080.8|32006.2|32079.9|32014.7|32081.9|32018.3|32079.9|32006.1|7
1645670630000|2022-02-24 02:43:50|32080|32011.9|32078.7|32010.9|32081.1|32012.6|32077.5|32009.4|17
1645670640000|2022-02-24 02:44:00|32079.3|32011|32078.3|32008.1|32080.2|32011|32077.2|32007.3|26
1645670650000|2022-02-24 02:44:10|32078.2|32007.7|32077.3|32013.4|32084.2|32021|32076.5|32007.7|13
1645670660000|2022-02-24 02:44:20|32078.7|32013.6|32077.8|32006.8|32080.2|32013.6|32075.7|32006.1|18
1645670670000|2022-02-24 02:44:30|32078.3|32006.4|32079.8|32010.8|32080.9|32015.7|32075.6|32005.7|10
1645670680000|2022-02-24 02:44:40|32078.2|32012.4|32078.3|32010.5|32079.9|32012.4|32078.2|32008.8|9
1645670690000|2022-02-24 02:44:50|32079|32009|32082.4|32008|32085.3|32025.5|32078.9|32007.6|14
1645670700000|2022-02-24 02:45:00|32091|32008.6|32079.5|32009.9|32091|32019.5|32077|32006.2|19
1645670710000|2022-02-24 02:45:10|32080|32009.6|32078.2|32010.1|32080.5|32012.4|32077.6|32009.1|12
1645670720000|2022-02-24 02:45:20|32078.5|32011.4|32078.5|32011.4|32080|32014.5|32077.7|32009.8|13
1645670730000|2022-02-24 02:45:30|32078.7|32009.8|32077.7|32010|32078.7|32012.1|32076.2|32009.6|13
1645670740000|2022-02-24 02:45:40|32077.6|32009.9|32077.8|32003.7|32082.6|32019.3|32072.9|32003.7|12
1645670750000|2022-02-24 02:45:50|32076|32006.1|32077.8|32003.7|32077.8|32008.1|32073.5|32003.7|9
1645670760000|2022-02-24 02:46:00|32074.1|32005.5|32074.4|32011.1|32080|32016.7|32070.8|32001.6|19
1645670770000|2022-02-24 02:46:10|32076.5|32005|32077.4|32004.8|32078.3|32009.6|32073.6|32004.5|10
1645670780000|2022-02-24 02:46:20|32075.6|32010.9|32075.8|32006.4|32076.5|32011.2|32074|32006.4|15
1645670790000|2022-02-24 02:46:30|32073.9|32006.8|32075|32002.7|32076.5|32009|32073.9|32001.4|12
1645670800000|2022-02-24 02:46:40|32076.1|32002.2|32078.2|32012.7|32078.2|32012.7|32073.9|32000.9|14
1645670810000|2022-02-24 02:46:50|32073.3|32016.2|32076.1|32001.4|32076.1|32016.2|32070.2|32001.4|13
1645670820000|2022-02-24 02:47:00|32087.3|32002.8|32077.1|32010.6|32087.3|32010.6|32075|32002|18
1645670830000|2022-02-24 02:47:10|32076.8|32008.7|32074.3|32007.6|32077.3|32008.7|32073.8|32005.9|16
1645670840000|2022-02-24 02:47:20|32073.8|32007.5|32077.1|32010.1|32077.1|32010.1|32073|32005.2|16
1645670850000|2022-02-24 02:47:30|32076.7|32012|32073.6|32006.5|32077.1|32012|32073|32004.8|14
1645670860000|2022-02-24 02:47:40|32074.4|32006|32078.9|32011.2|32078.9|32011.2|32073.2|32002.6|12
1645670870000|2022-02-24 02:47:50|32078.7|32011|32075.1|32005.2|32078.7|32011|32073.1|32004|23
1645670880000|2022-02-24 02:48:00|32074.5|32005.9|32080.1|32014.2|32080.1|32014.2|32073.4|32004.3|19
1645670890000|2022-02-24 02:48:10|32080.5|32012.3|32077.4|32007.7|32080.5|32012.3|32074.6|32007.6|15
1645670900000|2022-02-24 02:48:20|32076.4|32009.1|32074.8|32005.9|32076.9|32009.1|32074.2|32005.9|10
1645670910000|2022-02-24 02:48:30|32081.3|32013|32073.8|32006.2|32081.7|32013|32073.8|32006.2|17
1645670920000|2022-02-24 02:48:40|32072|32006.7|32082.1|32019.5|32082.1|32019.5|32071.2|32004.5|20
1645670930000|2022-02-24 02:48:50|32082.8|32011.8|32080.8|32008.3|32082.8|32013.6|32078.7|32008|10
1645670940000|2022-02-24 02:49:00|32077.7|32010.1|32077.1|32015.7|32080|32015.7|32073.6|32004|9
1645670950000|2022-02-24 02:49:10|32075.9|32013.8|32075.8|32010.6|32078.1|32015.8|32075.8|32009.5|11
1645670960000|2022-02-24 02:49:20|32077.5|32009.1|32079.3|32009.4|32079.3|32010.5|32076.7|32008.9|12
1645670970000|2022-02-24 02:49:30|32076.5|32010.2|32087.2|32021.3|32087.2|32021.3|32073.6|32005.9|32
1645670980000|2022-02-24 02:49:40|32086.8|32020.9|32083.5|32014.3|32086.8|32020.9|32082.2|32014.3|21
1645670990000|2022-02-24 02:49:50|32084.6|32014.4|32096.5|32017.4|32102.6|32027.5|32084.2|32012.2|37
1645671000000|2022-02-24 02:50:00|32096.2|32017.2|32096.5|32018.4|32105.6|32025.6|32096|32016.8|39
1645671010000|2022-02-24 02:50:10|32098.8|32018.1|32097.4|32008.6|32101.3|32019.2|32092.2|32008.6|37
1645671020000|2022-02-24 02:50:20|32097.6|32008.8|32097.6|32020.3|32097.6|32020.3|32093.7|32008.8|32
1645671030000|2022-02-24 02:50:30|32096.4|32020.2|32095.8|32019|32099.1|32020.4|32095.8|32013.7|21
1645671040000|2022-02-24 02:50:40|32094.1|32031.3|32093.7|32022.8|32096.4|32031.6|32089.8|32021|26
1645671050000|2022-02-24 02:50:50|32091.9|32022.9|32106.3|32017.2|32109.1|32026.1|32091.2|32014.7|30
1645671060000|2022-02-24 02:51:00|32108.2|32018.1|32111|32029.7|32113.1|32034.4|32100.2|32016.3|38
1645671070000|2022-02-24 02:51:10|32112.5|32032.2|32112.8|32029.9|32115.8|32036.7|32109.8|32028.4|40
1645671080000|2022-02-24 02:51:20|32113.3|32030.2|32120|32052.2|32120|32052.5|32102.5|32029.6|39
1645671090000|2022-02-24 02:51:30|32119.5|32047|32127.8|32054.8|32139.3|32065.6|32116.9|32031.4|40
1645671100000|2022-02-24 02:51:40|32127.5|32055.9|32137|32046|32147.9|32067.6|32127.3|32027.9|40
1645671110000|2022-02-24 02:51:50|32138|32047|32123.3|32051.5|32138|32061.7|32122.8|32039|36
1645671120000|2022-02-24 02:52:00|32124.6|32060.4|32127.5|32052.7|32136|32061.8|32120.7|32034.5|38
1645671130000|2022-02-24 02:52:10|32128.1|32051.7|32115.6|32060.6|32139.4|32060.6|32114.8|32035.5|35
1645671140000|2022-02-24 02:52:20|32115.5|32053.6|32117.3|32056.5|32122.9|32062.5|32112.3|32030.4|35
1645671150000|2022-02-24 02:52:30|32117|32055.5|32110.8|32047.6|32117|32059.4|32107.9|32044.5|39
1645671160000|2022-02-24 02:52:40|32111.2|32050.7|32110.2|32049.8|32122|32051.7|32104.1|32035|34
1645671170000|2022-02-24 02:52:50|32104.7|32043|32103.2|32038.1|32113.1|32052.3|32100.5|32037.6|38
1645671180000|2022-02-24 02:53:00|32102.9|32037.6|32098.9|32036.5|32106.3|32042.7|32098.1|32036|34
1645671190000|2022-02-24 02:53:10|32099.5|32038.4|32099|32039|32113|32041.7|32096.8|32025|26
1645671200000|2022-02-24 02:53:20|32097.4|32036.6|32104.3|32042.7|32110.2|32045|32097.4|32034.8|32
1645671210000|2022-02-24 02:53:30|32102.6|32040|32116|32030|32116|32045.6|32100.7|32027|29
1645671220000|2022-02-24 02:53:40|32101.9|32038.9|32114|32028|32118.4|32058|32101.9|32028|17
1645671230000|2022-02-24 02:53:50|32101.4|32036.9|32113|32028|32113|32039.6|32099.8|32027|25
1645671240000|2022-02-24 02:54:00|32101.6|32038.1|32105.8|32041.6|32111|32048.4|32099.9|32026|29
1645671250000|2022-02-24 02:54:10|32108.8|32043.2|32112|32043.4|32125.1|32064.8|32107.9|32033|32
1645671260000|2022-02-24 02:54:20|32111.2|32043.6|32109.6|32043.8|32135.8|32046.9|32105.3|32015.8|32
1645671270000|2022-02-24 02:54:30|32111.9|32045.6|32115.1|32050.3|32120|32050.3|32108.9|32033|34
1645671280000|2022-02-24 02:54:40|32120.1|32056.4|32111.8|32046.6|32126|32056.4|32109.4|32038|34
1645671290000|2022-02-24 02:54:50|32113.3|32047.4|32120.1|32050.6|32129.6|32054.7|32110.6|32033.4|26
1645671300000|2022-02-24 02:55:00|32118.1|32050.8|32118.2|32054.1|32123.6|32057.6|32115.4|32043.7|33
1645671310000|2022-02-24 02:55:10|32122|32056.2|32125.2|32059.9|32135|32070.5|32120.3|32047|29
1645671320000|2022-02-24 02:55:20|32125.9|32060.6|32135|32050|32136|32067.9|32119.7|32047|30
1645671330000|2022-02-24 02:55:30|32136|32051|32120.1|32056.4|32136|32066.3|32119.7|32047|28
1645671340000|2022-02-24 02:55:40|32121.9|32053.6|32132|32047|32132|32058.9|32118.3|32047|35
1645671350000|2022-02-24 02:55:50|32118|32054.2|32125|32058.3|32133|32062.1|32117.9|32048|29
1645671360000|2022-02-24 02:56:00|32124.6|32059.1|32123.8|32050.9|32128|32071.9|32119.7|32050.3|33
1645671370000|2022-02-24 02:56:10|32119.6|32053.9|32117.1|32053|32131|32056.2|32117.1|32045|22
1645671380000|2022-02-24 02:56:20|32119.8|32055.6|32124.8|32060.2|32136.5|32076.2|32119|32045|34
1645671390000|2022-02-24 02:56:30|32124|32059.1|32121|32056.3|32132|32060.8|32119.2|32047|24
1645671400000|2022-02-24 02:56:40|32120.5|32056.1|32126.1|32059.2|32136|32061|32120.5|32048|30
1645671410000|2022-02-24 02:56:50|32125.4|32059.1|32125.5|32061.7|32127|32067.1|32122.9|32058.2|28
1645671420000|2022-02-24 02:57:00|32125.1|32063.5|32124.2|32058.8|32127.7|32064.6|32123.7|32058.8|34
1645671430000|2022-02-24 02:57:10|32134|32049|32121.9|32059.4|32139.8|32079.8|32121.8|32049|32
1645671440000|2022-02-24 02:57:20|32121.3|32059.3|32114.8|32050.5|32134|32060.1|32114.1|32048|38
1645671450000|2022-02-24 02:57:30|32114.2|32051|32112.8|32051.2|32123|32053.7|32109.8|32036|33
1645671460000|2022-02-24 02:57:40|32113.4|32050.3|32111.1|32048.2|32116.5|32052.6|32110.4|32042.8|30
1645671470000|2022-02-24 02:57:50|32111|32048|32122|32037|32124|32054.7|32107.3|32036|32
1645671480000|2022-02-24 02:58:00|32109|32049.9|32111.7|32047.7|32123|32059|32109|32038|33
1645671490000|2022-02-24 02:58:10|32113.7|32046.8|32123.1|32064.8|32123.1|32064.8|32110.6|32043.4|29
1645671500000|2022-02-24 02:58:20|32122|32036|32117.5|32054.2|32123|32060.9|32109.7|32035|31
1645671510000|2022-02-24 02:58:30|32115.7|32054.9|32114.6|32053.7|32124|32054.9|32112.9|32039|27
1645671520000|2022-02-24 02:58:40|32114.9|32055.3|32113|32048.3|32119.5|32056.4|32112|32042.6|30
1645671530000|2022-02-24 02:58:50|32116.2|32045.6|32126|32041|32127|32056|32112.1|32038|28
1645671540000|2022-02-24 02:59:00|32120.3|32048.6|32118.9|32059.8|32129|32062.4|32116.7|32043|31
1645671550000|2022-02-24 02:59:10|32118|32058.2|32116.4|32054.4|32129|32061.3|32115.5|32044|25
1645671560000|2022-02-24 02:59:20|32115.4|32053.6|32112.1|32052.1|32125|32059.4|32112.1|32040|31
1645671570000|2022-02-24 02:59:30|32112.4|32052.6|32111.1|32050.1|32125|32061.8|32110.2|32040|30
1645671580000|2022-02-24 02:59:40|32112.3|32049.2|32109.5|32052.7|32124|32061.5|32108.9|32040|33
1645671590000|2022-02-24 02:59:50|32108.2|32051.7|32111.7|32050.8|32112.5|32054.2|32102.8|32043.8|33
1645671600000|2022-02-24 03:00:00|32120|32036|32111.1|32050.8|32120|32052.4|32102|32036|31
1645671610000|2022-02-24 03:00:10|32104.3|32049.3|32104|32047.3|32118|32066.3|32099.3|32034|34
1645671620000|2022-02-24 03:00:20|32101|32046.3|32096.5|32037.9|32114|32047.3|32091.8|32030|39
1645671630000|2022-02-24 03:00:30|32094.7|32039.5|32093|32039.7|32102.8|32048.9|32092.7|32038.5|27
1645671640000|2022-02-24 03:00:40|32111|32027|32097.5|32041.6|32114|32054.4|32092|32027|33
1645671650000|2022-02-24 03:00:50|32097.7|32041.5|32098.2|32035.4|32108|32043|32088.2|32022|26
1645671660000|2022-02-24 03:01:00|32098.4|32035.5|32098.6|32045.8|32119|32051|32091.9|32033|35
1645671670000|2022-02-24 03:01:10|32118|32034|32121|32035|32121|32055.8|32098.4|32034|37
1645671680000|2022-02-24 03:01:20|32101.9|32048.7|32099.7|32045.6|32120|32051.2|32098.1|32036|35
1645671690000|2022-02-24 03:01:30|32096.2|32042.9|32099|32043.2|32113.9|32048.6|32096.1|32036.6|32
1645671700000|2022-02-24 03:01:40|32097.3|32043.5|32098.3|32042.7|32108.2|32051.2|32096|32040.3|38
1645671710000|2022-02-24 03:01:50|32099|32043.1|32099.3|32044|32117|32052.5|32095.9|32027|30
1645671720000|2022-02-24 03:02:00|32109|32043.2|32097.3|32045|32113.4|32048|32096.6|32040.7|32
1645671730000|2022-02-24 03:02:10|32099.4|32046.6|32095.1|32041.5|32114|32048|32093.4|32029|31
1645671740000|2022-02-24 03:02:20|32096.8|32041.4|32105.2|32038.6|32110.7|32043|32094|32034.7|28
1645671750000|2022-02-24 03:02:30|32109.6|32043.2|32094.6|32040.9|32112|32043.2|32092.7|32026|31
1645671760000|2022-02-24 03:02:40|32094.5|32040.3|32095|32040.7|32112.1|32044.7|32093.6|32039.3|22
1645671770000|2022-02-24 03:02:50|32094.1|32040.5|32096.7|32042.1|32109.4|32059.1|32092.2|32035.6|31
1645671780000|2022-02-24 03:03:00|32096.1|32043.2|32092.9|32039.1|32110.6|32043.9|32092.2|32026|24
1645671790000|2022-02-24 03:03:10|32105.4|32039.9|32098.2|32038.7|32111|32059.5|32091.9|32027|24
1645671800000|2022-02-24 03:03:20|32093.7|32040.9|32094.3|32041.9|32099.3|32044.8|32092.8|32039.5|29
1645671810000|2022-02-24 03:03:30|32094.5|32046.4|32107|32023|32110|32046.4|32088.6|32023|25
1645671820000|2022-02-24 03:03:40|32088.6|32036.8|32088.5|32036.6|32094.2|32041.2|32088.5|32035.6|21
1645671830000|2022-02-24 03:03:50|32091.1|32040.7|32090.1|32037.4|32109|32051.9|32087.5|32022|31
1645671840000|2022-02-24 03:04:00|32090.7|32038.8|32087|32034.2|32096.6|32038.8|32086.5|32030.4|30
1645671850000|2022-02-24 03:04:10|32089.9|32038.9|32087.2|32035.6|32104|32038.9|32085|32019|26
1645671860000|2022-02-24 03:04:20|32088.2|32035|32103|32032.9|32105|32038.3|32085.5|32020|26
1645671870000|2022-02-24 03:04:30|32090.4|32037.8|32087.8|32035.3|32104.1|32039.8|32085.3|32019|27
1645671880000|2022-02-24 03:04:40|32105.8|32034.2|32090.4|32036.9|32106|32041.2|32087.7|32023|30
1645671890000|2022-02-24 03:04:50|32088.9|32036.1|32105.3|32033.8|32105.3|32050.6|32088.2|32031.9|23
1645671900000|2022-02-24 03:05:00|32089.9|32035.8|32096.4|32043|32108.8|32046.6|32089.2|32021|26
1645671910000|2022-02-24 03:05:10|32109|32025|32099.2|32044.7|32111|32049.4|32094|32025|35
1645671920000|2022-02-24 03:05:20|32095|32043.1|32110|32026|32110|32043.1|32091.8|32026|33
1645671930000|2022-02-24 03:05:30|32095.3|32042.8|32096|32044|32109|32050.3|32090.2|32024|30
1645671940000|2022-02-24 03:05:40|32095.2|32042.5|32099|32042.2|32116|32051.4|32093.9|32030|35
1645671950000|2022-02-24 03:05:50|32102.7|32041.4|32100.1|32047.4|32116|32062.2|32099.1|32032|34
1645671960000|2022-02-24 03:06:00|32098.5|32044.7|32101.1|32047.3|32114.1|32051.7|32097.9|32042.1|28
1645671970000|2022-02-24 03:06:10|32101.2|32046.1|32104.4|32042|32116|32050.2|32098.4|32032|34
1645671980000|2022-02-24 03:06:20|32108.7|32043|32102.4|32048|32117.6|32053.8|32096.7|32043|31
1645671990000|2022-02-24 03:06:30|32099.8|32046.7|32098.4|32046.6|32117|32054.8|32095.6|32033|23
1645672000000|2022-02-24 03:06:40|32100.5|32048.5|32104.3|32053.4|32118.6|32064.9|32100.3|32047|31
1645672010000|2022-02-24 03:06:50|32105.9|32054.3|32102.5|32053.2|32116.3|32054.5|32101.3|32048.4|21
1645672020000|2022-02-24 03:07:00|32101.2|32053.3|32106.8|32054.7|32115.5|32060.5|32100.6|32047.6|25
1645672030000|2022-02-24 03:07:10|32106.5|32055.6|32104.2|32051.8|32121|32073.7|32099.5|32050.4|31
1645672040000|2022-02-24 03:07:20|32108.9|32049.5|32100.2|32052.9|32121|32070.2|32098.3|32047.9|23
1645672050000|2022-02-24 03:07:30|32100.1|32052.2|32098.7|32054.4|32118.5|32067|32098.7|32051.5|30
1645672060000|2022-02-24 03:07:40|32113|32051.7|32100.6|32056.7|32123.3|32058|32098.7|32051.1|27
1645672070000|2022-02-24 03:07:50|32124.5|32053.9|32103.8|32058.5|32125.3|32064.3|32100.1|32052.5|29
1645672080000|2022-02-24 03:08:00|32108.7|32057.2|32107.8|32060.9|32116.9|32070.2|32103|32056.9|38
1645672090000|2022-02-24 03:08:10|32106.7|32061.6|32118.4|32065.8|32131.3|32077.5|32105.4|32056.7|32
1645672100000|2022-02-24 03:08:20|32134.6|32057.9|32113.8|32067.2|32134.6|32079.1|32110.7|32057.9|39
1645672110000|2022-02-24 03:08:30|32119.1|32064.2|32119.1|32070.2|32138.2|32082.8|32112.9|32058.4|34
1645672120000|2022-02-24 03:08:40|32120.3|32068.3|32111|32067.9|32133.6|32075.9|32107.1|32057.4|34
1645672130000|2022-02-24 03:08:50|32112.3|32065.9|32112.1|32062.3|32123.6|32067.5|32106.7|32057.9|33
1645672140000|2022-02-24 03:09:00|32115.2|32061.6|32116|32063.6|32131|32067.6|32109.4|32059.6|32
1645672150000|2022-02-24 03:09:10|32111|32066.7|32110|32070.5|32117.1|32071.5|32106.4|32059|29
1645672160000|2022-02-24 03:09:20|32109.3|32071.1|32111.5|32064.2|32125.8|32072.4|32107.2|32057.2|30
1645672170000|2022-02-24 03:09:30|32111.8|32072.1|32118.2|32065.5|32128.2|32072.1|32109.7|32059.1|30
1645672180000|2022-02-24 03:09:40|32113.6|32066.2|32121.7|32069.8|32136|32085.7|32111.1|32063.9|32
1645672190000|2022-02-24 03:09:50|32117.5|32070.7|32117.2|32071.4|32122|32072.4|32114|32069.2|33
1645672200000|2022-02-24 03:10:00|32115.7|32071.8|32113.4|32062.5|32138|32075|32108.9|32061.9|29
1645672210000|2022-02-24 03:10:10|32113.3|32062.4|32114.6|32067.4|32135.4|32084.9|32111.1|32062.4|29
1645672220000|2022-02-24 03:10:20|32115.5|32067.2|32110.2|32065.6|32128.7|32082.7|32109.8|32063.1|26
1645672230000|2022-02-24 03:10:30|32116|32064.4|32109.5|32066.6|32132|32072.2|32105.8|32059|25
1645672240000|2022-02-24 03:10:40|32112.7|32064.8|32113.6|32062.2|32132|32079.8|32102.1|32051.6|35
1645672250000|2022-02-24 03:10:50|32113.5|32062.6|32108.2|32063.2|32115|32064.7|32105.5|32061|28
1645672260000|2022-02-24 03:11:00|32111.1|32062.3|32117.1|32064.7|32129.3|32072.7|32105.1|32058.2|30
1645672270000|2022-02-24 03:11:10|32115.3|32063.9|32133.2|32067.3|32133.2|32078.6|32108.2|32061.9|30
1645672280000|2022-02-24 03:11:20|32115.5|32069|32115.2|32068.4|32121|32073.9|32110.9|32066.7|22
1645672290000|2022-02-24 03:11:30|32118.7|32067.6|32136.2|32063.9|32136.2|32069.3|32110.6|32063.9|26
1645672300000|2022-02-24 03:11:40|32126.4|32081.1|32113|32069.6|32131.3|32081.1|32105.5|32059.6|27
1645672310000|2022-02-24 03:11:50|32113.3|32066.6|32114.1|32063.4|32130.8|32071.2|32108.7|32059.6|29
1645672320000|2022-02-24 03:12:00|32110.6|32064.3|32119.1|32072.9|32133.5|32082.6|32110.3|32063.8|34
1645672330000|2022-02-24 03:12:10|32113.6|32073.6|32128.2|32066.2|32128.2|32079.4|32109.9|32064.6|32
1645672340000|2022-02-24 03:12:20|32113|32067.8|32109.8|32063.1|32130.8|32068.7|32108|32059.6|30
1645672350000|2022-02-24 03:12:30|32108.7|32062.6|32107.1|32061.6|32116.2|32066|32105.6|32060.4|34
1645672360000|2022-02-24 03:12:40|32108.5|32063.6|32118.9|32051|32124.1|32069.9|32099.7|32050.1|27
1645672370000|2022-02-24 03:12:50|32104|32057.2|32105.3|32058.3|32119.6|32070.6|32100.1|32051.3|29
1645672380000|2022-02-24 03:13:00|32105.2|32059.4|32109|32061.2|32121.2|32070.9|32102.1|32053.3|29
1645672390000|2022-02-24 03:13:10|32120.6|32052.7|32109.7|32069.4|32125.6|32074.6|32102.8|32052.7|35
1645672400000|2022-02-24 03:13:20|32109.5|32067|32113.5|32066|32120.2|32071.6|32109.2|32061.5|29
1645672410000|2022-02-24 03:13:30|32112.2|32069.2|32106.9|32060.5|32115.4|32069.2|32106.9|32059|24
1645672420000|2022-02-24 03:13:40|32108.2|32061.4|32116.7|32063.6|32132.4|32073.6|32105.2|32056.7|35
1645672430000|2022-02-24 03:13:50|32115.8|32065.7|32110.6|32062.4|32123.6|32070.9|32105.9|32055.4|33
1645672440000|2022-02-24 03:14:00|32113.9|32060.8|32108.4|32063.6|32116.9|32069.5|32107.3|32059.5|20
1645672450000|2022-02-24 03:14:10|32123.8|32055.6|32111.6|32062.4|32123.8|32071.4|32107.5|32055.6|33
1645672460000|2022-02-24 03:14:20|32108.6|32063.7|32116|32065|32126.7|32066.5|32107.8|32058.2|22
1645672470000|2022-02-24 03:14:30|32115|32064|32115.3|32058.5|32126.4|32067.1|32104.5|32054.4|26
1645672480000|2022-02-24 03:14:40|32109.1|32060.5|32107.9|32061.1|32128.7|32073.1|32103.1|32058.2|29
1645672490000|2022-02-24 03:14:50|32107.4|32066.3|32120|32070|32127.4|32072.5|32102.9|32056.7|31
1645672500000|2022-02-24 03:15:00|32102.9|32061.6|32099.1|32059.6|32120.1|32063.8|32099.1|32051.7|28
1645672510000|2022-02-24 03:15:10|32100.9|32060.3|32108.4|32062.5|32122|32063.9|32098|32049|31
1645672520000|2022-02-24 03:15:20|32115|32058.1|32110.2|32058.6|32122|32063.7|32104|32047.6|28
1645672530000|2022-02-24 03:15:30|32104.7|32063.5|32112|32061|32120.5|32064.1|32104.4|32048.3|31
1645672540000|2022-02-24 03:15:40|32111|32060|32105.5|32064.6|32120.6|32064.6|32103.8|32047.9|28
1645672550000|2022-02-24 03:15:50|32106.1|32065.5|32106.9|32066.3|32114.8|32066.3|32103.7|32064.4|19
1645672560000|2022-02-24 03:16:00|32106.8|32065|32109.6|32063.8|32117.1|32067.1|32104.5|32058.6|28
1645672570000|2022-02-24 03:16:10|32111.7|32062.5|32109.8|32061.5|32122|32065.2|32102.8|32049.4|31
1645672580000|2022-02-24 03:16:20|32113.5|32061|32103.4|32061.4|32119.1|32061.9|32099.5|32046.4|31
1645672590000|2022-02-24 03:16:30|32105.8|32061.6|32104.2|32063.2|32122|32063.2|32103.6|32047.8|22
1645672600000|2022-02-24 03:16:40|32103.9|32062.4|32103.6|32063|32122|32063|32102.7|32047.8|19
1645672610000|2022-02-24 03:16:50|32104|32062.6|32123.4|32050.9|32123.4|32065.7|32104|32048.7|23
1645672620000|2022-02-24 03:17:00|32108.3|32058.3|32124.8|32051.8|32124.8|32067.9|32106|32051.8|23
1645672630000|2022-02-24 03:17:10|32107.1|32066.6|32107.3|32059.6|32113.7|32069.4|32105.2|32057.1|32
1645672640000|2022-02-24 03:17:20|32111.2|32058.3|32101|32059.9|32121.6|32074.1|32100.9|32053.7|31
1645672650000|2022-02-24 03:17:30|32110.6|32059.8|32103.9|32059|32121.6|32073.3|32101.1|32053.7|27
1645672660000|2022-02-24 03:17:40|32107|32057.6|32112|32061|32121.9|32065|32100.5|32053.4|30
1645672670000|2022-02-24 03:17:50|32113|32062|32112.7|32068.1|32135|32078.6|32104.2|32050|27
1645672680000|2022-02-24 03:18:00|32115.1|32067|32125|32061.6|32136|32070.5|32110.5|32052|28
1645672690000|2022-02-24 03:18:10|32111.7|32068.6|32115.6|32067.2|32121.5|32074.1|32109.3|32062.5|23
1645672700000|2022-02-24 03:18:20|32113|32068.9|32117.3|32067.6|32138|32070.4|32112.4|32052|21
1645672710000|2022-02-24 03:18:30|32126.5|32058.5|32135|32052|32135|32067.6|32114.4|32052|19
1645672720000|2022-02-24 03:18:40|32118.4|32063.1|32116.2|32068.2|32137|32073.2|32113|32051|26
1645672730000|2022-02-24 03:18:50|32114.4|32067.3|32129.4|32054.2|32134|32067.8|32112.5|32050|19
1645672740000|2022-02-24 03:19:00|32126.4|32057.7|32134|32051|32134|32071.5|32112.6|32051|30
1645672750000|2022-02-24 03:19:10|32112.8|32064|32115.4|32062|32135|32066.8|32112.8|32051|23
1645672760000|2022-02-24 03:19:20|32115.1|32062.9|32114.5|32061.8|32133|32068|32111.8|32049|25
1645672770000|2022-02-24 03:19:30|32115.7|32065.3|32111.9|32061.5|32115.7|32065.3|32110.6|32057.5|36
1645672780000|2022-02-24 03:19:40|32110.9|32060.3|32120.8|32057.5|32120.8|32067|32106.2|32057.5|27
1645672790000|2022-02-24 03:19:50|32115.7|32062.5|32119.8|32062.9|32123.4|32065.9|32111.7|32052.3|24
1645672800000|2022-02-24 03:20:00|32120.6|32059.7|32117.9|32066.6|32128.1|32066.8|32115.3|32050.9|32
1645672810000|2022-02-24 03:20:10|32115.9|32063.9|32118.9|32064.1|32133|32068|32107.7|32049|23
1645672820000|2022-02-24 03:20:20|32112.4|32066.2|32115.6|32064|32125.8|32066.3|32105.7|32050.4|21
1645672830000|2022-02-24 03:20:30|32116.4|32063.3|32133|32049|32133|32066|32113.7|32047|34
1645672840000|2022-02-24 03:20:40|32122|32051.2|32114.9|32062.7|32122.5|32067|32114.5|32050.4|23
1645672850000|2022-02-24 03:20:50|32123.4|32052.4|32121.7|32067|32126.6|32068.8|32110.6|32052.4|30
1645672860000|2022-02-24 03:21:00|32125.7|32065.9|32133.5|32088.1|32145|32090.9|32121.8|32060.3|32
1645672870000|2022-02-24 03:21:10|32131.8|32075.3|32126|32075|32143.2|32088.6|32126|32068|22
1645672880000|2022-02-24 03:21:20|32127.7|32074.2|32134.6|32068.7|32143.5|32085.3|32127.2|32068.7|34
1645672890000|2022-02-24 03:21:30|32131.3|32070.5|32134|32085|32135.1|32085|32128.6|32070.5|32
1645672900000|2022-02-24 03:21:40|32132.6|32080.5|32140.3|32077.5|32146.3|32094.2|32132.6|32077.2|33
1645672910000|2022-02-24 03:21:50|32134.7|32089.6|32137.2|32088|32146.4|32093.4|32132.6|32076.1|29
1645672920000|2022-02-24 03:22:00|32139.9|32084.5|32136.2|32087|32147.2|32095.2|32134|32077.9|34
1645672930000|2022-02-24 03:22:10|32136.7|32086.3|32135.2|32083|32142|32086.9|32134.5|32075.9|26
1645672940000|2022-02-24 03:22:20|32136.3|32086.4|32136|32087.6|32151|32088|32134.6|32065.7|28
1645672950000|2022-02-24 03:22:30|32136.3|32087.3|32133.8|32085.1|32151|32093|32131.3|32067|23
1645672960000|2022-02-24 03:22:40|32132.8|32089.4|32134.4|32082.5|32145.2|32089.4|32132.8|32075.6|21
1645672970000|2022-02-24 03:22:50|32140.6|32077.2|32133.6|32085|32140.7|32085.9|32130.1|32071.3|23
1645672980000|2022-02-24 03:23:00|32133.9|32085.7|32136.3|32085.4|32139.4|32087.7|32130.1|32077.7|39
1645672990000|2022-02-24 03:23:10|32131.5|32090.4|32138|32093.8|32149.4|32095.4|32131.5|32078.6|34
1645673000000|2022-02-24 03:23:20|32144.3|32086.7|32143.2|32073.9|32144.3|32095.1|32132.1|32073.9|26
1645673010000|2022-02-24 03:23:30|32143|32073.6|32137.1|32081.1|32143|32096.5|32130.7|32073.6|25
1645673020000|2022-02-24 03:23:40|32138.7|32088.7|32139.9|32097|32148.8|32099.2|32133.1|32078.8|28
1645673030000|2022-02-24 03:23:50|32140.6|32097.5|32150.8|32081.7|32154.6|32097.5|32138|32081.7|21
1645673040000|2022-02-24 03:24:00|32138.3|32085.9|32142.3|32097.3|32144.7|32102.8|32136.8|32083.4|29
1645673050000|2022-02-24 03:24:10|32141.1|32091.7|32147.5|32078.4|32152.5|32097.5|32135.8|32078.4|26
1645673060000|2022-02-24 03:24:20|32137|32077.9|32148.4|32088.6|32151|32096.8|32137|32077.9|31
1645673070000|2022-02-24 03:24:30|32151.9|32085.2|32143|32095|32157.8|32098.7|32142.1|32085.2|34
1645673080000|2022-02-24 03:24:40|32149.4|32102.9|32148.5|32093.3|32158.5|32105.8|32143.1|32085.8|30
1645673090000|2022-02-24 03:24:50|32150.2|32089.7|32143.1|32091.4|32158|32103.8|32136.3|32086.2|28
1645673100000|2022-02-24 03:25:00|32142.6|32090.4|32147.4|32082.5|32148.8|32093.7|32141|32082.5|32
1645673110000|2022-02-24 03:25:10|32152|32078.5|32151.9|32090.1|32154.5|32096.6|32141.2|32075.7|32
1645673120000|2022-02-24 03:25:20|32144.3|32095.5|32158.6|32109.8|32161.2|32116.7|32141.4|32094.4|34
1645673130000|2022-02-24 03:25:30|32160.8|32107.1|32159.1|32112.1|32164.5|32114.8|32157.2|32104.8|37
1645673140000|2022-02-24 03:25:40|32161.2|32112.4|32170.5|32118.9|32173.9|32122.3|32155.9|32097|36
1645673150000|2022-02-24 03:25:50|32157.2|32108.6|32153|32101.7|32175|32121|32152.3|32088|34
1645673160000|2022-02-24 03:26:00|32153.4|32101.1|32149.3|32100.6|32157.4|32104.5|32148.1|32091|30
1645673170000|2022-02-24 03:26:10|32149.9|32097.6|32152.4|32093.6|32161.7|32097.6|32148|32088.9|23
1645673180000|2022-02-24 03:26:20|32154.8|32091.5|32148.7|32096.3|32167|32114.3|32143.9|32083|22
1645673190000|2022-02-24 03:26:30|32144.7|32101.2|32159.9|32089.8|32160.4|32111.2|32144.4|32086.7|27
1645673200000|2022-02-24 03:26:40|32160.5|32090.5|32151.1|32098.4|32163.9|32116.6|32144.1|32090.5|29
1645673210000|2022-02-24 03:26:50|32151.5|32098.8|32162.1|32094.6|32163.5|32114.4|32148.6|32091.3|22
1645673220000|2022-02-24 03:27:00|32150.3|32101.6|32156.5|32102.1|32168|32113.3|32150.3|32082.8|32
1645673230000|2022-02-24 03:27:10|32155.5|32106|32157.9|32115.1|32160.6|32115.1|32155.5|32103.8|26
1645673240000|2022-02-24 03:27:20|32160.3|32103.4|32166.1|32097.9|32167.9|32120|32154.7|32095.8|27
1645673250000|2022-02-24 03:27:30|32158.4|32104.7|32159.2|32109.8|32165.5|32114.1|32156.7|32098.1|27
1645673260000|2022-02-24 03:27:40|32159.5|32107.3|32159|32101.7|32169.5|32120.6|32154.2|32096.7|22
1645673270000|2022-02-24 03:27:50|32157.3|32107.9|32167.8|32103.9|32169.5|32120.9|32155|32095.5|31
1645673280000|2022-02-24 03:28:00|32157.7|32105.4|32161.1|32115.4|32161.1|32115.4|32157|32104.6|33
1645673290000|2022-02-24 03:28:10|32171.2|32097.8|32158.4|32103.6|32173.3|32122.4|32155.9|32094.4|31
1645673300000|2022-02-24 03:28:20|32158.2|32101.2|32158.5|32106.7|32169.6|32111.5|32158.2|32098.4|27
1645673310000|2022-02-24 03:28:30|32167.2|32118.8|32168|32098.3|32168.6|32122.5|32158|32098.3|33
1645673320000|2022-02-24 03:28:40|32158|32105.5|32159.7|32102.6|32167.7|32115.2|32157.9|32097.7|27
1645673330000|2022-02-24 03:28:50|32162.4|32100.2|32160.8|32104.8|32167.1|32108.8|32156.3|32100.2|26
1645673340000|2022-02-24 03:29:00|32158.3|32106.1|32157|32106.4|32169.9|32122.4|32155.5|32096.3|31
1645673350000|2022-02-24 03:29:10|32156.4|32105.5|32153.4|32111.3|32166.6|32114.9|32152.7|32096|30
1645673360000|2022-02-24 03:29:20|32157.7|32101.3|32156.3|32102.9|32169|32120|32151.5|32095.7|26
1645673370000|2022-02-24 03:29:30|32156.6|32102.8|32160.7|32100|32166|32119.9|32155.7|32095.4|20
1645673380000|2022-02-24 03:29:40|32157.8|32103.7|32154.9|32102.5|32164.6|32107|32154|32094.6|28
1645673390000|2022-02-24 03:29:50|32156.5|32100.7|32155.5|32105.1|32157.1|32111|32153.4|32098.7|27
1645673400000|2022-02-24 03:30:00|32154.6|32104.2|32152.5|32102.1|32156.2|32112.9|32152.5|32097.8|26
1645673410000|2022-02-24 03:30:10|32151.7|32101.3|32154.6|32098.6|32157.8|32103.9|32151.3|32094.9|25
1645673420000|2022-02-24 03:30:20|32160.9|32094.6|32152.6|32102.2|32163.4|32112.6|32152.6|32093.4|17
1645673430000|2022-02-24 03:30:30|32153.6|32099.9|32158.2|32105.7|32172|32106.7|32151.9|32084|28
1645673440000|2022-02-24 03:30:40|32163|32101.1|32161.2|32107.1|32173.6|32116.5|32158|32097.9|30
1645673450000|2022-02-24 03:30:50|32158.7|32107.9|32163.4|32108.4|32174.3|32124.6|32158|32101.7|33
1645673460000|2022-02-24 03:31:00|32167|32108.7|32165.4|32112.1|32178.8|32116.2|32162.8|32099.8|31
1645673470000|2022-02-24 03:31:10|32164.2|32112|32172.3|32109.3|32172.3|32115.1|32162.4|32109.3|29
1645673480000|2022-02-24 03:31:20|32163.7|32114.4|32163.9|32112.3|32178.1|32121.6|32163.1|32106.1|31
1645673490000|2022-02-24 03:31:30|32163.4|32114.1|32163.9|32115.7|32177.6|32115.7|32162.7|32093|31
1645673500000|2022-02-24 03:31:40|32178.6|32106.2|32165.7|32115.7|32178.6|32128.4|32162.9|32093|31
1645673510000|2022-02-24 03:31:50|32165.9|32116.8|32171.5|32125.9|32183|32125.9|32165.3|32098|27
1645673520000|2022-02-24 03:32:00|32175.7|32128.1|32170.7|32122.1|32175.7|32128.1|32166.9|32114.3|34
1645673530000|2022-02-24 03:32:10|32170.3|32122.3|32170|32119|32184.1|32122.3|32169.3|32100|34
1645673540000|2022-02-24 03:32:20|32170.1|32121.9|32183|32099|32186|32134|32168.6|32099|31
1645673550000|2022-02-24 03:32:30|32167|32116|32167.2|32120.1|32182.7|32120.9|32165.8|32107.6|28
1645673560000|2022-02-24 03:32:40|32167.4|32120|32165.1|32114.3|32172.3|32120.9|32164.2|32110.7|29
1645673570000|2022-02-24 03:32:50|32166.1|32114.8|32167.2|32119.7|32181|32119.9|32165|32096|25
1645673580000|2022-02-24 03:33:00|32167.1|32105.3|32166.9|32116.3|32181|32124.6|32164.6|32097|32
1645673590000|2022-02-24 03:33:10|32166|32115.2|32178|32094|32178|32118.9|32163.5|32094|33
1645673600000|2022-02-24 03:33:20|32178.1|32105.3|32163.9|32116.6|32178.1|32116.9|32162|32092|26
1645673610000|2022-02-24 03:33:30|32167.6|32111.8|32163.6|32113.6|32177|32117.2|32162.3|32092|33
1645673620000|2022-02-24 03:33:40|32162.6|32114.3|32166.1|32118.7|32177.6|32122.8|32159.6|32093|25
1645673630000|2022-02-24 03:33:50|32166.2|32118.5|32165.5|32114.6|32180.6|32124.8|32164.3|32096|30
1645673640000|2022-02-24 03:34:00|32163.6|32112.7|32170.3|32124.2|32171.2|32124.2|32160.2|32109.7|34
1645673650000|2022-02-24 03:34:10|32173.7|32116.7|32169.7|32114|32175.9|32124.8|32166|32104.7|25
1645673660000|2022-02-24 03:34:20|32168.4|32118.5|32174.7|32105.6|32175.6|32122.2|32166.8|32105|30
1645673670000|2022-02-24 03:34:30|32167.2|32121.9|32168.1|32120|32176.7|32129.2|32165|32104.7|28
1645673680000|2022-02-24 03:34:40|32167.3|32117.5|32164.1|32112.3|32177.3|32119.4|32161.9|32103.3|28
1645673690000|2022-02-24 03:34:50|32163.7|32114.9|32168.2|32114.7|32180.1|32125.3|32163|32104.8|24
1645673700000|2022-02-24 03:35:00|32170.3|32113.3|32169.4|32117.3|32170.7|32121.7|32165.7|32113.3|29
1645673710000|2022-02-24 03:35:10|32167.4|32120|32167.1|32118.3|32171.6|32121|32164.6|32106.2|31
1645673720000|2022-02-24 03:35:20|32166.7|32113.7|32167|32116.3|32175.9|32122.9|32166.6|32105.6|14
1645673730000|2022-02-24 03:35:30|32168|32116|32168.2|32117.6|32177.2|32122.5|32161.8|32104.6|25
1645673740000|2022-02-24 03:35:40|32170.4|32115.3|32170.3|32105.5|32172.3|32121.5|32157.1|32102.7|23
1645673750000|2022-02-24 03:35:50|32164|32117.8|32170.4|32119.7|32177.1|32124.2|32159.2|32103.6|31
1645673760000|2022-02-24 03:36:00|32168|32117|32169.8|32120.5|32172.3|32124.6|32168|32112.2|31
1645673770000|2022-02-24 03:36:10|32170.1|32117.8|32170|32119|32179.3|32127.6|32169.2|32109.3|23
1645673780000|2022-02-24 03:36:20|32169|32118|32169.9|32123.3|32179.1|32127.8|32166.9|32109.3|25
1645673790000|2022-02-24 03:36:30|32172.4|32118.9|32172.4|32126.1|32178.2|32127.8|32171.1|32108.7|17
1645673800000|2022-02-24 03:36:40|32171.8|32127.7|32186.8|32147|32208|32147.7|32164.2|32108.7|32
1645673810000|2022-02-24 03:36:50|32187.1|32146.5|32194.4|32144.4|32194.4|32148.6|32184.7|32138.2|34
1645673820000|2022-02-24 03:37:00|32193.7|32143.7|32192.2|32142.2|32194.3|32159.1|32178.4|32139.6|28
1645673830000|2022-02-24 03:37:10|32178.6|32158.6|32179.5|32159.5|32194.5|32159.7|32178.6|32142|23
1645673840000|2022-02-24 03:37:20|32194.5|32144.5|32178.5|32158.5|32194.5|32159.2|32177.9|32142.6|25
1645673850000|2022-02-24 03:37:30|32177.8|32157.8|32179.9|32159.9|32198.2|32163.2|32177.8|32142.3|24
1645673860000|2022-02-24 03:37:40|32179.1|32159.1|32199.3|32149.3|32201.6|32162.1|32178.9|32146.4|29
1645673870000|2022-02-24 03:37:50|32198.4|32148.4|32189.5|32169.5|32203|32169.5|32182.8|32147.8|29
1645673880000|2022-02-24 03:38:00|32185.3|32165.3|32181.4|32161.4|32197.3|32165.3|32180.8|32146.9|19
1645673890000|2022-02-24 03:38:10|32181.5|32161.5|32195.9|32145.9|32209.4|32162.5|32179.5|32123|26
1645673900000|2022-02-24 03:38:20|32195.8|32145.8|32182.6|32129.3|32210.4|32161.2|32176.4|32114|33
1645673910000|2022-02-24 03:38:30|32184.5|32127|32183.7|32133.7|32194|32144.7|32178.2|32120.3|29
1645673920000|2022-02-24 03:38:40|32185.9|32135.9|32178.9|32133.1|32191.1|32145.3|32177|32121.4|31
1645673930000|2022-02-24 03:38:50|32177.1|32133.8|32180|32141|32191|32144.8|32177.1|32120.9|28
1645673940000|2022-02-24 03:39:00|32185.4|32135.4|32185.9|32135.9|32196.2|32146.2|32184.7|32134.7|14
1645673950000|2022-02-24 03:39:10|32186|32136|32186.6|32136.6|32186.8|32139|32176.8|32133.5|20
1645673960000|2022-02-24 03:39:20|32186.4|32136.4|32186.8|32136.8|32186.8|32141.2|32178|32134.6|14
1645673970000|2022-02-24 03:39:30|32187|32137|32187.8|32137.8|32197.9|32147.9|32179|32135.5|22
1645673980000|2022-02-24 03:39:40|32179.2|32141.5|32186.1|32137.2|32188|32143.2|32179.2|32135.3|27
1645673990000|2022-02-24 03:39:50|32189|32134.4|32189|32139|32196.8|32144.5|32179|32126.3|32
1645674000000|2022-02-24 03:40:00|32183.4|32145.8|32191.8|32141.8|32198.6|32148.6|32182.5|32139.4|30
1645674010000|2022-02-24 03:40:10|32194|32144|32179.6|32141.9|32194|32145.7|32179.4|32137.5|23
1645674020000|2022-02-24 03:40:20|32179.5|32141.8|32178.6|32140.7|32186.3|32141.8|32178.6|32136.3|9
1645674030000|2022-02-24 03:40:30|32178.9|32141|32177.4|32139.7|32190|32141.3|32177.4|32137.1|10
1645674040000|2022-02-24 03:40:40|32177.8|32140.1|32192.6|32142.6|32194.8|32144.8|32177.8|32134.1|17
1645674050000|2022-02-24 03:40:50|32181.4|32143.3|32182.4|32144.1|32188.4|32144.4|32181.3|32138.4|10
1645674060000|2022-02-24 03:41:00|32182.5|32144.2|32178.9|32140.6|32194.7|32144.7|32178.4|32140|17
1645674070000|2022-02-24 03:41:10|32179.6|32140.9|32178.9|32140.4|32195.4|32145.4|32178.6|32135.7|22
1645674080000|2022-02-24 03:41:20|32178.8|32140.2|32180.8|32135.5|32192.1|32141.2|32178|32124.9|32
1645674090000|2022-02-24 03:41:30|32187.1|32125.7|32189.2|32140.9|32198.4|32148.4|32178.4|32125.7|30
1645674100000|2022-02-24 03:41:40|32188.3|32140.1|32209.6|32145.7|32220.4|32154.3|32188.2|32131.1|35
1645674110000|2022-02-24 03:41:50|32215.1|32143.3|32197.7|32154.4|32215.1|32154.4|32195.2|32143.3|20
1645674120000|2022-02-24 03:42:00|32202.5|32158.1|32212.5|32154.8|32258|32158.1|32202.5|32133.1|32
1645674130000|2022-02-24 03:42:10|32208.5|32156.1|32248.3|32151.9|32256.2|32157.5|32207|32136.2|31
1645674140000|2022-02-24 03:42:20|32254.2|32143.4|32250.3|32149|32259.7|32152.3|32242.4|32140.3|30
1645674150000|2022-02-24 03:42:30|32241.5|32144.3|32245.9|32155.1|32261.7|32162.5|32238|32144.3|30
1645674160000|2022-02-24 03:42:40|32248.9|32161.7|32256.3|32159.5|32280.7|32162.3|32240.2|32144.1|40
1645674170000|2022-02-24 03:42:50|32255.8|32158.9|32254.7|32152.6|32259.5|32160.3|32243.2|32140.2|32
1645674180000|2022-02-24 03:43:00|32253.1|32157.6|32258.5|32160.2|32268.3|32166.5|32253.1|32157.5|36
1645674190000|2022-02-24 03:43:10|32260.3|32163|32267|32169.5|32267|32169.5|32254.1|32158.3|32
1645674200000|2022-02-24 03:43:20|32268.2|32169.1|32276.5|32176.9|32311.9|32199.7|32268.2|32169.1|39
1645674210000|2022-02-24 03:43:30|32273.5|32173.8|32280.8|32194.4|32302.1|32216.1|32259.4|32165|40
1645674220000|2022-02-24 03:43:40|32251.9|32183.6|32255.9|32179|32276.9|32196.2|32233.8|32160.8|38
1645674230000|2022-02-24 03:43:50|32258.1|32181|32270.4|32177.3|32271.3|32183|32244.4|32166.7|38
1645674240000|2022-02-24 03:44:00|32253.5|32171.2|32271.8|32174.3|32279.6|32191.9|32252.7|32163.2|38
1645674250000|2022-02-24 03:44:10|32271.6|32176.4|32265.6|32177.7|32302.2|32182.2|32257.3|32167|29
1645674260000|2022-02-24 03:44:20|32265.5|32177.9|32241|32167.3|32294.6|32194.7|32241|32167.3|34
1645674270000|2022-02-24 03:44:30|32309.5|32189.5|32258.1|32195.8|32335.9|32215.9|32240.4|32170|28
1645674280000|2022-02-24 03:44:40|32246.1|32185.9|32245.3|32182.5|32280.9|32204.6|32239.4|32176.1|29
1645674290000|2022-02-24 03:44:50|32245.2|32182.6|32284.2|32210.2|32348.4|32228.4|32239.4|32176|34
1645674300000|2022-02-24 03:45:00|32244|32202.4|32244.7|32196.6|32272|32205.5|32237.5|32196.5|32
1645674310000|2022-02-24 03:45:10|32260|32194.3|32240.5|32201.7|32260|32202.2|32236.8|32194.3|26
1645674320000|2022-02-24 03:45:20|32239.8|32201.3|32251.9|32197.3|32342.8|32222.8|32237|32181|29
1645674330000|2022-02-24 03:45:30|32250.1|32200.2|32349.9|32235.2|32352.4|32236.4|32235.9|32169.8|39
1645674340000|2022-02-24 03:45:40|32326.4|32206.4|32319.7|32199.7|32387|32267|32290.8|32170.8|32
1645674350000|2022-02-24 03:45:50|32315.7|32195.7|32336|32216|32337.5|32217.5|32306.3|32186.3|35
1645674360000|2022-02-24 03:46:00|32335.1|32215.1|32342.8|32222.8|32350.5|32239.1|32330.8|32210.8|39
1645674370000|2022-02-24 03:46:10|32343.7|32223.7|32343.5|32223.5|32347.3|32234.4|32336.8|32216.8|36
1645674380000|2022-02-24 03:46:20|32343.1|32223.1|32343|32223|32349|32232.4|32326.7|32209.1|34
1645674390000|2022-02-24 03:46:30|32344.8|32224.8|32316.3|32197.7|32344.8|32226.7|32314.2|32194.2|37
1645674400000|2022-02-24 03:46:40|32325.6|32205.6|32260.5|32194.3|32335.6|32218.7|32260.5|32172.6|35
1645674410000|2022-02-24 03:46:50|32258.2|32176.1|32217.5|32097.5|32298.5|32212.6|32207.5|32094.2|35
1645674420000|2022-02-24 03:47:00|32216.3|32098.6|32221.8|32101.8|32240.4|32120.4|32216.3|32098.6|34
1645674430000|2022-02-24 03:47:10|32215.7|32095.7|32217.5|32097.5|32302.5|32182.5|32215.7|32095.7|28
1645674440000|2022-02-24 03:47:20|32235.2|32115.2|32247.5|32127.5|32301.5|32181.5|32214.6|32094.6|25
1645674450000|2022-02-24 03:47:30|32244.6|32124.6|32301.5|32181.5|32301.5|32181.5|32219.5|32099.5|27
1645674460000|2022-02-24 03:47:40|32233.1|32113.1|32236|32116|32270.7|32150.7|32221.4|32101.4|29
1645674470000|2022-02-24 03:47:50|32215.2|32095.2|32234.4|32114.4|32242.3|32122.3|32213.4|32093.4|33
1645674480000|2022-02-24 03:48:00|32232.8|32112.8|32231.9|32111.9|32275.5|32155.5|32209.1|32089.1|31
1645674490000|2022-02-24 03:48:10|32233.1|32113.1|32215.4|32095.4|32242.8|32122.8|32213.4|32093.4|36
1645674500000|2022-02-24 03:48:20|32216.8|32096.8|32219.3|32099.3|32280.5|32160.5|32212.6|32092.6|31
1645674510000|2022-02-24 03:48:30|32245.8|32125.8|32264.9|32144.9|32272|32152|32211.9|32091.9|27
1645674520000|2022-02-24 03:48:40|32267.2|32148.5|32258.4|32148.1|32279|32160.7|32248.2|32130.4|36
1645674530000|2022-02-24 03:48:50|32258.3|32147.4|32259.2|32147.4|32259.2|32153.9|32239.2|32135.7|33
1645674540000|2022-02-24 03:49:00|32239.5|32135.7|32248.7|32139.8|32277.9|32157.9|32238.9|32135.7|33
1645674550000|2022-02-24 03:49:10|32282|32162|32241.6|32136.8|32282|32171.8|32232.2|32132.6|38
1645674560000|2022-02-24 03:49:20|32247.4|32140.6|32233.5|32132.1|32260.5|32169.2|32228.6|32128.8|29
1645674570000|2022-02-24 03:49:30|32236.1|32135|32240|32134.5|32272|32152|32232.7|32132.4|32
1645674580000|2022-02-24 03:49:40|32234.5|32133.4|32265|32145|32266|32165.8|32225.1|32127.4|30
1645674590000|2022-02-24 03:49:50|32230.6|32129.9|32225.8|32128.1|32265|32145|32224.2|32126.3|22
1645674600000|2022-02-24 03:50:00|32224.2|32125.9|32229.8|32151.9|32263.5|32182.8|32222.6|32125.9|32
1645674610000|2022-02-24 03:50:10|32233|32150.6|32229.3|32144.3|32272|32158.9|32229.3|32144.3|33
1645674620000|2022-02-24 03:50:20|32235.2|32154|32235.3|32145.2|32276|32162|32229.1|32142.8|33
1645674630000|2022-02-24 03:50:30|32240.3|32152.2|32236|32157.9|32276|32168.8|32228.2|32143.3|36
1645674640000|2022-02-24 03:50:40|32235|32157|32238.2|32153|32238.2|32160.9|32225.7|32137.5|33
1645674650000|2022-02-24 03:50:50|32235.5|32156.5|32238.4|32154.1|32274|32176.6|32228.7|32140.2|35
1645674660000|2022-02-24 03:51:00|32239.9|32149.3|32247.8|32158.9|32256.6|32167|32237|32147.5|33
1645674670000|2022-02-24 03:51:10|32241|32159.4|32232.8|32143.3|32275|32166|32232.8|32143.3|31
1645674680000|2022-02-24 03:51:20|32248.9|32153.5|32263.8|32153.8|32274|32187.4|32232.4|32143|21
1645674690000|2022-02-24 03:51:30|32257.8|32150.4|32240.8|32148|32277|32164.6|32235|32145.5|27
1645674700000|2022-02-24 03:51:40|32242|32149.2|32273.3|32158.4|32276|32186|32236.8|32147.4|26
1645674710000|2022-02-24 03:51:50|32262.5|32153.7|32237.8|32149.2|32277|32166.3|32236.3|32147.1|25
1645674720000|2022-02-24 03:52:00|32242.7|32153.2|32250.7|32168.6|32283|32171.5|32237.8|32149.2|29
1645674730000|2022-02-24 03:52:10|32251.5|32169.4|32269.3|32159.2|32269.3|32176.4|32246.3|32156.6|34
1645674740000|2022-02-24 03:52:20|32263.2|32155.8|32263.8|32156.1|32280|32169.5|32240.2|32150.5|28
1645674750000|2022-02-24 03:52:30|32265.4|32157.6|32260.5|32164.7|32282|32171.4|32241.1|32152|25
1645674760000|2022-02-24 03:52:40|32282|32167|32249.1|32167|32282|32192.6|32240.9|32151.1|25
1645674770000|2022-02-24 03:52:50|32253.2|32164|32282|32167|32282|32171.5|32240.3|32150.8|32
1645674780000|2022-02-24 03:53:00|32243.9|32154.3|32246.1|32157.9|32283|32178.3|32243.9|32154.3|31
1645674790000|2022-02-24 03:53:10|32251|32158.7|32281|32166|32281|32172.3|32245.2|32155.6|25
1645674800000|2022-02-24 03:53:20|32248|32172|32250|32174|32282|32174|32244.1|32154.5|27
1645674810000|2022-02-24 03:53:30|32249|32173|32250.6|32172.1|32278.8|32196.5|32244.2|32154.3|26
1645674820000|2022-02-24 03:53:40|32254.3|32165.6|32250.6|32157.7|32282|32173.6|32246|32155.9|20
1645674830000|2022-02-24 03:53:50|32256.7|32157.9|32255.1|32178.4|32285|32197.7|32244.3|32155|33
1645674840000|2022-02-24 03:54:00|32255.8|32174.8|32255.9|32174.1|32262.1|32178.2|32250.9|32162.5|30
1645674850000|2022-02-24 03:54:10|32256.7|32176.4|32264.5|32171.9|32264.5|32181.7|32249.6|32160|33
1645674860000|2022-02-24 03:54:20|32271.8|32165.6|32256|32180.4|32290|32183|32251|32161.2|29
1645674870000|2022-02-24 03:54:30|32272.3|32165.2|32261.3|32181.8|32290|32186.3|32252.6|32162.8|29
1645674880000|2022-02-24 03:54:40|32273.8|32166.6|32289|32174|32290|32183|32252.1|32162.4|33
1645674890000|2022-02-24 03:54:50|32250.9|32161.6|32263.1|32191.1|32292|32191.1|32250.9|32161.6|31
1645674900000|2022-02-24 03:55:00|32254.3|32175.8|32250.1|32184.3|32268.1|32209.7|32246.5|32165.7|32
1645674910000|2022-02-24 03:55:10|32254.2|32186.2|32254.1|32191.4|32282|32195|32249|32181|27
1645674920000|2022-02-24 03:55:20|32262|32184.8|32253|32193|32279|32193|32242.9|32174.3|20
1645674930000|2022-02-24 03:55:30|32263.5|32186.3|32263.1|32185.9|32282|32196|32243.8|32175.8|20
1645674940000|2022-02-24 03:55:40|32278|32190|32264.9|32186.5|32279|32194.6|32245.3|32177|26
1645674950000|2022-02-24 03:55:50|32279|32191|32260.2|32186.7|32279|32208.5|32245.7|32176.9|28
1645674960000|2022-02-24 03:56:00|32259.4|32186.3|32254.1|32189.7|32288.9|32196.6|32250.6|32175.9|33
1645674970000|2022-02-24 03:56:10|32254.9|32192.2|32254.6|32184.7|32278|32194|32246.6|32179.5|28
1645674980000|2022-02-24 03:56:20|32262.5|32184.5|32252.3|32191.6|32277|32209.9|32244.4|32176.3|27
1645674990000|2022-02-24 03:56:30|32244.1|32175.1|32245.6|32178.6|32261.9|32188.6|32244.1|32175.1|25
1645675000000|2022-02-24 03:56:40|32252.3|32183.5|32255|32186.6|32288|32207.3|32247.7|32178.7|31
1645675010000|2022-02-24 03:56:50|32255.9|32187|32258.5|32194.3|32266.5|32198.1|32248|32181.8|31
1645675020000|2022-02-24 03:57:00|32260.7|32190.4|32263.3|32187.6|32270.2|32193.9|32246|32177.3|33
1645675030000|2022-02-24 03:57:10|32248.3|32180.2|32268.2|32189.5|32285|32199.5|32247.1|32178.2|31
1645675040000|2022-02-24 03:57:20|32283|32192|32295|32190|32295|32209.7|32247.5|32179.2|35
1645675050000|2022-02-24 03:57:30|32249.4|32180.6|32258.6|32190|32296|32193.5|32249.4|32180.6|21
1645675060000|2022-02-24 03:57:40|32253.2|32183.6|32275.6|32215.6|32289.7|32216.7|32252.9|32183.6|32
1645675070000|2022-02-24 03:57:50|32272.9|32217|32256.8|32197.8|32282.8|32218.6|32250.3|32189.9|35
1645675080000|2022-02-24 03:58:00|32261.8|32208.3|32257|32196.4|32284|32211.4|32254.7|32191.7|35
1645675090000|2022-02-24 03:58:10|32261.5|32204.2|32265.2|32199.5|32290|32206.2|32251.6|32189.3|35
1645675100000|2022-02-24 03:58:20|32272.9|32195.7|32262.7|32201.5|32289|32215.7|32257.6|32194|31
1645675110000|2022-02-24 03:58:30|32262.5|32201.3|32268.2|32201|32290|32214.1|32262.5|32200|20
1645675120000|2022-02-24 03:58:40|32268.4|32201.2|32279.1|32211.3|32294|32221.1|32264.8|32200.9|39
1645675130000|2022-02-24 03:58:50|32271.2|32208.7|32268.8|32204.3|32282|32213.9|32266.6|32202.8|31
1645675140000|2022-02-24 03:59:00|32267.7|32202.7|32275.1|32206.8|32297|32215.5|32266.7|32201.5|29
1645675150000|2022-02-24 03:59:10|32285.2|32210.3|32284.9|32210.4|32300|32217.4|32268.5|32203.6|24
1645675160000|2022-02-24 03:59:20|32300|32211|32297|32209|32300|32218.6|32267.5|32202.7|21
1645675170000|2022-02-24 03:59:30|32267.3|32201.6|32274.6|32199|32276.6|32223|32258|32193.4|32
1645675180000|2022-02-24 03:59:40|32289|32201|32271.8|32198.5|32289|32207.6|32256.6|32191.4|29
1645675190000|2022-02-24 03:59:50|32272.8|32199.7|32292|32204|32292|32210|32257.6|32192.6|26
1645675200000|2022-02-24 04:00:00|32291|32203|32260|32207.3|32291|32211.2|32255.8|32190.5|32
1645675210000|2022-02-24 04:00:10|32259.5|32208.2|32257.4|32196.9|32267.8|32208.2|32251.6|32187.2|34
1645675220000|2022-02-24 04:00:20|32258.2|32198.9|32259.2|32201.3|32260.8|32201.3|32252.8|32190.7|36
1645675230000|2022-02-24 04:00:30|32258.3|32200.3|32252.6|32187.2|32282|32207|32252.6|32187.2|31
1645675240000|2022-02-24 04:00:40|32255.2|32188.6|32266.1|32190.4|32273.6|32200|32251.5|32186.5|25
1645675250000|2022-02-24 04:00:50|32249.5|32184.4|32281|32192|32281|32197.4|32248.9|32183.7|20
1645675260000|2022-02-24 04:01:00|32249|32184.1|32259.5|32201|32284|32210.4|32249|32184.1|35
1645675270000|2022-02-24 04:01:10|32259.2|32195.7|32263.3|32204.1|32287|32219.5|32254.9|32190.1|31
1645675280000|2022-02-24 04:01:20|32262.3|32200.7|32259.6|32194.1|32286|32208.2|32258.1|32192.7|35
1645675290000|2022-02-24 04:01:30|32264.9|32196.3|32260|32198.9|32285|32204.8|32256.3|32190.6|29
1645675300000|2022-02-24 04:01:40|32260.5|32198.7|32259.5|32195.6|32280|32205.6|32253.3|32192|26
1645675310000|2022-02-24 04:01:50|32262.5|32192.9|32280|32192|32281|32193|32252.6|32187.5|21
1645675320000|2022-02-24 04:02:00|32249.5|32184.2|32260.6|32198.1|32282|32214.2|32249.5|32184.2|29
1645675330000|2022-02-24 04:02:10|32261.5|32219.8|32259.2|32195.5|32273.4|32219.8|32252.7|32188.7|32
1645675340000|2022-02-24 04:02:20|32262.6|32194.1|32259.3|32206.3|32269.7|32214.5|32249.5|32189.7|23
1645675350000|2022-02-24 04:02:30|32268|32203.8|32273.6|32202.9|32275|32219.9|32253|32195.8|26
1645675360000|2022-02-24 04:02:40|32262|32213|32260|32217|32276.2|32222.1|32256.5|32201.4|29
1645675370000|2022-02-24 04:02:50|32254|32204.2|32255|32206.8|32270.3|32222.8|32254|32204.2|28
1645675380000|2022-02-24 04:03:00|32277|32208.6|32264.8|32214.8|32278.2|32220|32256.2|32208.4|26
1645675390000|2022-02-24 04:03:10|32256.2|32217.3|32255.5|32208.5|32271.7|32221|32254.3|32207|32
1645675400000|2022-02-24 04:03:20|32267.1|32217.1|32277.3|32208.9|32277.3|32222|32255.1|32208.2|21
1645675410000|2022-02-24 04:03:30|32264.9|32214.9|32281.6|32213.2|32282.2|32224|32255.3|32208.5|26
1645675420000|2022-02-24 04:03:40|32266|32223|32259.2|32213.1|32281.3|32224|32258.1|32211.8|27
1645675430000|2022-02-24 04:03:50|32259.5|32224.2|32277|32221.9|32297|32227.2|32259.5|32189|36
1645675440000|2022-02-24 04:04:00|32277.6|32220.5|32269.5|32229|32283.8|32230.9|32265|32205.9|25
1645675450000|2022-02-24 04:04:10|32266.2|32220.8|32275.5|32228.2|32285.3|32233.7|32266.2|32220.8|25
1645675460000|2022-02-24 04:04:20|32274.6|32227.3|32271.6|32228.9|32277|32229.9|32264.1|32218.4|31
1645675470000|2022-02-24 04:04:30|32272.6|32229.9|32265.4|32218.8|32286.8|32229.9|32262.3|32216.9|32
1645675480000|2022-02-24 04:04:40|32269|32218.4|32268.4|32211|32298|32226.9|32262.9|32199.8|33
1645675490000|2022-02-24 04:04:50|32269.5|32219.3|32256.4|32211.9|32271.7|32227.2|32256.2|32211.6|24
1645675500000|2022-02-24 04:05:00|32267|32225.6|32270.4|32228.6|32274|32231|32257|32213|25
1645675510000|2022-02-24 04:05:10|32270.6|32227.9|32271.7|32228.7|32288.3|32230|32261.8|32217.1|23
1645675520000|2022-02-24 04:05:20|32273.4|32228.5|32267.5|32221.2|32275.3|32232.9|32263.4|32218.8|21
1645675530000|2022-02-24 04:05:30|32289.9|32227.8|32272.2|32229|32289.9|32232|32266|32221.3|23
1645675540000|2022-02-24 04:05:40|32272|32230.5|32262|32216.7|32288.4|32230.9|32260.6|32216.2|24
1645675550000|2022-02-24 04:05:50|32271.2|32217|32271|32224|32272.7|32225.7|32261|32215.5|28
1645675560000|2022-02-24 04:06:00|32284.7|32215.4|32270.7|32222|32287|32231.1|32264.4|32214.8|24
1645675570000|2022-02-24 04:06:10|32288.1|32218.8|32269.3|32224|32290.4|32235.7|32266.6|32218.8|28
1645675580000|2022-02-24 04:06:20|32272.1|32224.6|32275.3|32229.5|32286.8|32235.6|32268.4|32215.7|34
1645675590000|2022-02-24 04:06:30|32278.4|32224.8|32278|32231.9|32288.2|32231.9|32264.9|32218.4|26
1645675600000|2022-02-24 04:06:40|32291.5|32221.6|32270.8|32228.6|32291.5|32232|32268.1|32221.6|24
1645675610000|2022-02-24 04:06:50|32276|32229|32261|32214.2|32289.7|32231|32261|32214.2|20
1645675620000|2022-02-24 04:07:00|32280.4|32202.9|32271.3|32225|32302|32235.6|32261.2|32189|35
1645675630000|2022-02-24 04:07:10|32271.4|32225.9|32267|32220.1|32287.3|32227.7|32258.7|32211|27
1645675640000|2022-02-24 04:07:20|32265.3|32218.3|32283|32213.2|32283|32223|32262.1|32213.2|27
1645675650000|2022-02-24 04:07:30|32261|32213.6|32265.2|32211.4|32296|32222.8|32256.4|32186.9|33
1645675660000|2022-02-24 04:07:40|32267.5|32207.5|32262.8|32218.2|32270.6|32227.6|32260.1|32207.5|23
1645675670000|2022-02-24 04:07:50|32264|32214|32268.3|32210.5|32292|32225.4|32257.3|32182|31
1645675680000|2022-02-24 04:08:00|32262|32216.5|32258.4|32216.9|32284.2|32234.2|32258.3|32215|17
1645675690000|2022-02-24 04:08:10|32258.9|32217.3|32273.1|32215.5|32298|32234|32258.5|32209|27
1645675700000|2022-02-24 04:08:20|32278.3|32216.1|32272.2|32222.2|32285.5|32237.1|32269.7|32213.8|33
1645675710000|2022-02-24 04:08:30|32272.9|32222.9|32270.3|32220.3|32277.6|32227.6|32270.3|32220.3|8
1645675720000|2022-02-24 04:08:40|32270.4|32220.4|32277.5|32227.5|32277.7|32237|32268.6|32218.6|20
1645675730000|2022-02-24 04:08:50|32274.6|32224.6|32281.8|32238.3|32303.3|32241.8|32269.5|32219.5|33
1645675740000|2022-02-24 04:09:00|32289.2|32236.5|32300|32249.1|32335|32258.7|32279.3|32236.5|37
1645675750000|2022-02-24 04:09:10|32310.3|32245.7|32292.5|32244|32333|32254.7|32286.7|32240.2|34
1645675760000|2022-02-24 04:09:20|32293.4|32246.8|32286.8|32238.3|32318.1|32246.8|32284.5|32235.1|27
1645675770000|2022-02-24 04:09:30|32290.3|32237.9|32317.6|32264.7|32317.6|32276.2|32290.3|32237.9|33
1645675780000|2022-02-24 04:09:40|32301.9|32263.7|32306.8|32262.6|32313.9|32270.5|32298.8|32252.6|35
1645675790000|2022-02-24 04:09:50|32313.5|32263.5|32285.6|32240.2|32328|32265|32283|32239.6|30
1645675800000|2022-02-24 04:10:00|32290.1|32241.1|32305.9|32257.7|32316.8|32257.7|32285.1|32239.6|31
1645675810000|2022-02-24 04:10:10|32305.7|32257.8|32323.7|32264|32341|32272.4|32292.3|32242.1|39
1645675820000|2022-02-24 04:10:20|32304.9|32253.7|32303.2|32246.1|32344|32268.6|32303.2|32244.8|37
1645675830000|2022-02-24 04:10:30|32333.9|32256.8|32345|32260|32345|32269.3|32303.6|32246.2|33
1645675840000|2022-02-24 04:10:40|32333.2|32258.4|32314.2|32265.6|32348|32273|32303.5|32245.9|30
1645675850000|2022-02-24 04:10:50|32315.2|32253.6|32345|32257|32346|32272.1|32307|32249.1|30
1645675860000|2022-02-24 04:11:00|32308.4|32250.3|32317.1|32259.2|32350|32271.3|32308.4|32250.3|33
1645675870000|2022-02-24 04:11:10|32312.1|32264.9|32320.4|32271.1|32335.8|32281.6|32312.1|32259.9|36
1645675880000|2022-02-24 04:11:20|32328.1|32268.3|32312.7|32259.3|32351|32277|32312.1|32259.1|26
1645675890000|2022-02-24 04:11:30|32313.9|32259.7|32327|32275.1|32351|32284.8|32313.9|32259.7|23
1645675900000|2022-02-24 04:11:40|32326.3|32274.3|32323.9|32267.2|32354|32279.1|32322.6|32266.9|30
1645675910000|2022-02-24 04:11:50|32330.1|32267.6|32336.1|32276.6|32345.9|32283.8|32323.4|32267|29
1645675920000|2022-02-24 04:12:00|32336.8|32281.3|32343.1|32282.9|32354.5|32290.8|32330.6|32269.9|37
1645675930000|2022-02-24 04:12:10|32342.5|32289.9|32333|32274.3|32345.6|32291.1|32333|32274.3|37
1645675940000|2022-02-24 04:12:20|32331.7|32274.4|32342.6|32278.6|32364|32288.9|32331.7|32274.4|32
1645675950000|2022-02-24 04:12:30|32337.2|32277.3|32344.3|32279.3|32366|32304|32334.4|32276.6|35
1645675960000|2022-02-24 04:12:40|32335.9|32277.2|32338.6|32287.1|32364|32301.4|32333.4|32275.4|27
1645675970000|2022-02-24 04:12:50|32337.2|32282.3|32343.3|32283.7|32367|32299.9|32334.8|32276.8|31
1645675980000|2022-02-24 04:13:00|32338.4|32281.7|32344.6|32286.3|32375.2|32305.5|32327.1|32254.9|39
1645675990000|2022-02-24 04:13:10|32353.1|32282.5|32356.5|32295.6|32383.3|32301.2|32343.9|32263.3|38
1645676000000|2022-02-24 04:13:20|32355.6|32295.9|32347.6|32285.5|32362.2|32299.2|32344.1|32285.5|35
1645676010000|2022-02-24 04:13:30|32352.8|32286.5|32365.1|32301.9|32382|32305.1|32346.8|32285.5|35
1645676020000|2022-02-24 04:13:40|32370|32305.9|32366.2|32292|32370|32305.9|32355.3|32287.5|37
1645676030000|2022-02-24 04:13:50|32361|32301.6|32360.3|32301.7|32381|32302|32353|32289.4|31
1645676040000|2022-02-24 04:14:00|32360.2|32299.8|32361|32302|32386|32305|32353.6|32289.6|36
1645676050000|2022-02-24 04:14:10|32362.7|32302.6|32361.6|32288.7|32368.9|32302.6|32353.3|32288.7|30
1645676060000|2022-02-24 04:14:20|32359.9|32289.6|32353.9|32293.9|32376|32299|32347.8|32281.5|35
1645676070000|2022-02-24 04:14:30|32348.1|32288.7|32351|32281.7|32358|32293.6|32344.1|32280.2|29
1645676080000|2022-02-24 04:14:40|32350.3|32281.2|32385.7|32265.7|32389.1|32303|32349.9|32265.7|35
1645676090000|2022-02-24 04:14:50|32384.5|32264.5|32354.8|32290.8|32384.5|32302|32350.7|32264.5|29
1645676100000|2022-02-24 04:15:00|32356.1|32301.1|32360|32295.6|32380|32301.1|32351.4|32286.2|27
1645676110000|2022-02-24 04:15:10|32354.4|32293.7|32350.5|32290.4|32379|32300.8|32350.5|32286|26
1645676120000|2022-02-24 04:15:20|32358.7|32295.8|32361.9|32296.5|32386|32311.2|32352|32288|36
1645676130000|2022-02-24 04:15:30|32362.3|32297.8|32365|32304.9|32368.1|32306.6|32358.9|32295.8|35
1645676140000|2022-02-24 04:15:40|32362.9|32302|32368.7|32306.3|32392|32309.1|32360|32294.5|31
1645676150000|2022-02-24 04:15:50|32376.9|32300.3|32372.5|32316.5|32376.9|32316.5|32366.4|32300.3|31
1645676160000|2022-02-24 04:16:00|32373.7|32307.8|32383.5|32319.3|32397|32326|32372.8|32307.8|39
1645676170000|2022-02-24 04:16:10|32384|32322|32383|32330.5|32394.5|32340.9|32382.3|32320|38
1645676180000|2022-02-24 04:16:20|32384.9|32333.3|32413.2|32348.8|32413.3|32350.6|32374.8|32319.3|40
1645676190000|2022-02-24 04:16:30|32411.1|32340|32409.5|32329.9|32417.5|32340|32407.5|32322.4|34
1645676200000|2022-02-24 04:16:40|32413.7|32321.9|32408.8|32333.8|32448|32338.5|32402.5|32310.4|38
1645676210000|2022-02-24 04:16:50|32406.1|32330.9|32420.7|32338.7|32424.9|32351.3|32406.1|32330.2|40
1645676220000|2022-02-24 04:17:00|32419.2|32341.2|32437.6|32377.8|32454|32377.8|32411.8|32320.5|34
1645676230000|2022-02-24 04:17:10|32427.7|32346.4|32421.8|32358.4|32450.6|32378.1|32415.1|32341.2|38
1645676240000|2022-02-24 04:17:20|32423.6|32355.1|32418|32353.7|32431.5|32360|32414.1|32345.6|37
1645676250000|2022-02-24 04:17:30|32416.9|32353.1|32412|32345.7|32448.4|32354.9|32412|32335.9|34
1645676260000|2022-02-24 04:17:40|32423.8|32342.3|32412.2|32345.5|32443|32350.7|32408.2|32336.3|35
1645676270000|2022-02-24 04:17:50|32410.3|32344.5|32422.3|32346.3|32441|32352|32408.1|32336.9|28
1645676280000|2022-02-24 04:18:00|32419.2|32352.9|32411.6|32336.2|32442|32352.9|32407.9|32336.2|31
1645676290000|2022-02-24 04:18:10|32441|32338|32422|32355.4|32444|32357|32408.8|32337.2|34
1645676300000|2022-02-24 04:18:20|32414.7|32344.8|32419.2|32350.8|32443|32358.5|32414.7|32342.3|36
1645676310000|2022-02-24 04:18:30|32418.8|32352|32422.9|32355.6|32426|32358.9|32416.6|32343.3|37
1645676320000|2022-02-24 04:18:40|32423.6|32355.4|32417.7|32346.1|32447|32363|32417.3|32345.7|33
1645676330000|2022-02-24 04:18:50|32447|32348|32433.7|32370.5|32450.5|32380.1|32418.4|32346.6|37
1645676340000|2022-02-24 04:19:00|32430.8|32366.3|32422.2|32355.9|32449|32379.1|32417|32350|38
1645676350000|2022-02-24 04:19:10|32418.3|32350.5|32419.2|32341|32427|32359.7|32411.7|32340|32
1645676360000|2022-02-24 04:19:20|32422.2|32353.6|32410.8|32339.3|32437.3|32360.2|32410|32337.1|35
1645676370000|2022-02-24 04:19:30|32417.4|32340.7|32411.4|32334.6|32437|32353.6|32407.5|32333.9|30
1645676380000|2022-02-24 04:19:40|32414.1|32333.8|32416.3|32334.2|32440|32353|32409.6|32333.8|33
1645676390000|2022-02-24 04:19:50|32421|32335.5|32417.7|32342.9|32438|32359.9|32407.5|32334.2|28
1645676400000|2022-02-24 04:20:00|32407.2|32334.1|32408.8|32339.7|32438|32353|32406|32332.1|30
1645676410000|2022-02-24 04:20:10|32416.1|32334.2|32421.2|32353.6|32440|32354.2|32409.5|32334.2|32
1645676420000|2022-02-24 04:20:20|32422.6|32354.7|32417|32338.8|32428|32354.7|32412.4|32337.4|24
1645676430000|2022-02-24 04:20:30|32415.8|32336.9|32416.5|32343.6|32437|32355|32411.1|32335.6|24
1645676440000|2022-02-24 04:20:40|32419.4|32345.3|32420|32337.3|32439|32353.3|32412.6|32337.1|25
1645676450000|2022-02-24 04:20:50|32416.7|32337.9|32416.3|32340.2|32429.8|32360.5|32412.5|32337.1|29
1645676460000|2022-02-24 04:21:00|32419.7|32338.6|32413.1|32345.4|32437|32352.6|32412.3|32336.3|36
1645676470000|2022-02-24 04:21:10|32410.5|32340.7|32414.4|32331.9|32427.4|32358.7|32409.4|32331.5|27
1645676480000|2022-02-24 04:21:20|32413.3|32331.4|32407.2|32333.6|32435|32349.1|32406.7|32331|35
1645676490000|2022-02-24 04:21:30|32410.9|32333.4|32407.9|32333.3|32418.1|32354|32406.5|32330.8|31
1645676500000|2022-02-24 04:21:40|32407.7|32333.2|32408|32333.6|32417.9|32350.5|32405.6|32332.1|25
1645676510000|2022-02-24 04:21:50|32411.2|32333.4|32407.2|32334.4|32433|32347.6|32404.7|32329.9|25
1645676520000|2022-02-24 04:22:00|32408|32334.7|32420.7|32337.3|32434|32353.2|32407.9|32332|26
1645676530000|2022-02-24 04:22:10|32411.6|32338.5|32421.6|32355.3|32421.9|32355.3|32411.6|32337.9|34
1645676540000|2022-02-24 04:22:20|32418.9|32350.9|32419.2|32355|32423.4|32356.3|32415.5|32339.5|34
1645676550000|2022-02-24 04:22:30|32420.3|32350.9|32414.5|32341.1|32439|32355.5|32413.9|32338.5|34
1645676560000|2022-02-24 04:22:40|32425.2|32339.6|32420.9|32357.6|32440|32357.9|32413|32336.5|35
1645676570000|2022-02-24 04:22:50|32420.2|32349.7|32421.5|32357.6|32444|32360.8|32416.4|32340.6|29
1645676580000|2022-02-24 04:23:00|32428.3|32353.8|32423.2|32356.3|32443|32361.6|32416.3|32340|37
1645676590000|2022-02-24 04:23:10|32424.3|32357.4|32422.1|32344.4|32434.7|32359.9|32417|32340.3|35
1645676600000|2022-02-24 04:23:20|32420.8|32342.1|32415.6|32342.4|32441|32359|32414.7|32341|25
1645676610000|2022-02-24 04:23:30|32414.7|32341.5|32418|32344.4|32442|32358.6|32411.7|32337.6|35
1645676620000|2022-02-24 04:23:40|32416.9|32343.7|32412.4|32344.6|32417.5|32350.5|32405|32328.9|38
1645676630000|2022-02-24 04:23:50|32410.6|32339.2|32403.3|32329.9|32432|32347|32402.9|32329.4|32
1645676640000|2022-02-24 04:24:00|32407.7|32330.2|32393.1|32332.1|32413.5|32333.5|32386.9|32303.9|37
1645676650000|2022-02-24 04:24:10|32395.6|32327.5|32398.2|32349.2|32398.2|32349.2|32377.9|32325.6|33
1645676660000|2022-02-24 04:24:20|32381.6|32332.7|32389.9|32332.3|32397|32340.6|32381.1|32328.1|26
1645676670000|2022-02-24 04:24:30|32393.4|32329.7|32381.8|32331.8|32397|32349.3|32379.4|32328.1|30
1645676680000|2022-02-24 04:24:40|32384.8|32334.3|32379.9|32332.5|32397.8|32348.6|32379.9|32328.1|19
1645676690000|2022-02-24 04:24:50|32385|32334.5|32385.1|32332|32394.9|32336.1|32377.9|32326.7|29
1645676700000|2022-02-24 04:25:00|32378.6|32332.5|32384.4|32345.5|32384.4|32345.5|32378.1|32329.8|22
1645676710000|2022-02-24 04:25:10|32390.3|32341|32394.6|32326|32395.1|32347.1|32377.7|32326|19
1645676720000|2022-02-24 04:25:20|32394.1|32335.6|32374.1|32328.3|32394.6|32337.9|32374.1|32325.2|30
1645676730000|2022-02-24 04:25:30|32375.5|32327.6|32375.8|32322.9|32390.5|32331.2|32371.6|32319.9|32
1645676740000|2022-02-24 04:25:40|32383.2|32316.5|32367.5|32323.6|32383.2|32326.4|32367.4|32315.1|28
1645676750000|2022-02-24 04:25:50|32373.7|32326.5|32366.4|32313.6|32395.8|32327.1|32365.1|32298.3|38
1645676760000|2022-02-24 04:26:00|32370.8|32318|32375|32321|32379.2|32329.2|32360.9|32309.4|35
1645676770000|2022-02-24 04:26:10|32359.9|32314.2|32359.6|32314.2|32378.1|32320.9|32359.6|32307.9|25
1645676780000|2022-02-24 04:26:20|32362.6|32314.8|32358.3|32313.2|32374.6|32318.7|32356.2|32306.4|27
1645676790000|2022-02-24 04:26:30|32356.7|32312.4|32362.1|32314.3|32375.2|32327|32356.3|32306.5|20
1645676800000|2022-02-24 04:26:40|32366.6|32315|32358.2|32315.3|32368.9|32318.2|32357.9|32310.6|23
1645676810000|2022-02-24 04:26:50|32360.5|32315.8|32358.6|32310.6|32376.6|32328.4|32356.8|32307.9|23
1645676820000|2022-02-24 04:27:00|32361.5|32313.6|32354.4|32303.9|32375.9|32316.9|32354.4|32300.5|32
1645676830000|2022-02-24 04:27:10|32359.7|32300.5|32353.5|32306.6|32372.9|32317.7|32353.3|32300.5|29
1645676840000|2022-02-24 04:27:20|32353.3|32305.7|32367.9|32315.7|32371.5|32315.7|32351.7|32298.5|29
1645676850000|2022-02-24 04:27:30|32365.1|32317|32368|32321.6|32379.9|32321.6|32355.7|32291.6|33
1645676860000|2022-02-24 04:27:40|32369.2|32322.1|32366.2|32318.9|32381.1|32322.1|32359.2|32310.8|29
1645676870000|2022-02-24 04:27:50|32373|32321|32373|32322|32379|32322|32356.8|32309.4|28
1645676880000|2022-02-24 04:28:00|32357.3|32311.4|32362.6|32311.3|32377.2|32320.2|32357.1|32307.9|18
1645676890000|2022-02-24 04:28:10|32359.8|32314.8|32364|32312.9|32378.4|32324.9|32357.6|32307.9|30
1645676900000|2022-02-24 04:28:20|32357.1|32310.9|32354.9|32310.5|32374.6|32321.3|32353.6|32305|24
1645676910000|2022-02-24 04:28:30|32360.2|32310.1|32351.7|32306.4|32370|32315.9|32350|32300.7|27
1645676920000|2022-02-24 04:28:40|32351.4|32305.3|32358.3|32310.1|32374.6|32318|32351.4|32302.9|27
1645676930000|2022-02-24 04:28:50|32368|32319.6|32360.9|32316.5|32376.6|32321.9|32358.2|32305.2|32
1645676940000|2022-02-24 04:29:00|32363.9|32318.9|32364.4|32311.7|32371|32320|32353.1|32301.2|31
1645676950000|2022-02-24 04:29:10|32366.1|32315.9|32352.5|32302.7|32385|32316|32352.5|32273|31
1645676960000|2022-02-24 04:29:20|32363.1|32312.2|32362.2|32314.3|32375.5|32315.9|32353.5|32300.9|31
1645676970000|2022-02-24 04:29:30|32357|32312.7|32388.9|32324.5|32410|32327|32353.9|32306|31
1645676980000|2022-02-24 04:29:40|32379.4|32322.2|32394.1|32325|32408|32325|32376.7|32307|25
1645676990000|2022-02-24 04:29:50|32376.5|32315.3|32398.5|32327.9|32410|32328.8|32376.5|32297.1|32
1645677000000|2022-02-24 04:30:00|32400.8|32320.2|32396.7|32314.5|32400.8|32327.7|32395.1|32314.4|32
1645677010000|2022-02-24 04:30:10|32403.5|32312.9|32394|32316.4|32425|32330.3|32392.9|32301.4|36
1645677020000|2022-02-24 04:30:20|32393.4|32316.5|32399|32321|32416.2|32336.2|32393.4|32299.4|34
1645677030000|2022-02-24 04:30:30|32404.1|32332.7|32403|32319|32410.2|32334.6|32398.7|32312.9|33
1645677040000|2022-02-24 04:30:40|32402.5|32316.5|32399.1|32320.3|32430|32333|32397.2|32303.4|33
1645677050000|2022-02-24 04:30:50|32398|32319.9|32401.4|32328.4|32429|32334|32398|32303.1|31
1645677060000|2022-02-24 04:31:00|32399.8|32321.6|32397.9|32318.8|32411.1|32334.3|32397.9|32308.8|38
1645677070000|2022-02-24 04:31:10|32398.4|32318.4|32402.5|32327.2|32429|32334|32398|32304.9|31
1645677080000|2022-02-24 04:31:20|32412.4|32332.9|32407.8|32333.6|32433|32333.6|32401.6|32308.6|20
1645677090000|2022-02-24 04:31:30|32403.4|32317|32413.9|32343.7|32431|32354.1|32401.2|32316|31
1645677100000|2022-02-24 04:31:40|32413.6|32344.5|32406|32343.9|32419.1|32353|32406|32340.3|25
1645677110000|2022-02-24 04:31:50|32408.7|32344.8|32409.1|32347.1|32420.3|32367.8|32406.8|32344.8|28
1645677120000|2022-02-24 04:32:00|32406.1|32343.2|32411.5|32351.2|32420.3|32363.4|32406.1|32343.2|37
1645677130000|2022-02-24 04:32:10|32411.9|32350.3|32397.8|32343.6|32460|32359.7|32397.8|32334.3|37
1645677140000|2022-02-24 04:32:20|32405.8|32349.2|32406.2|32353.7|32409|32355|32395.6|32339.7|31
1645677150000|2022-02-24 04:32:30|32404.7|32341.6|32408.6|32340.3|32409.2|32354|32390.9|32337.3|25
1645677160000|2022-02-24 04:32:40|32395.3|32351.3|32398.3|32350.7|32408.6|32352|32391.2|32338.2|29
1645677170000|2022-02-24 04:32:50|32391.2|32338.6|32411|32341.8|32411.5|32353|32391|32338.6|23
1645677180000|2022-02-24 04:33:00|32410.8|32340.6|32409.8|32351.3|32412.5|32357|32392.8|32340.6|25
1645677190000|2022-02-24 04:33:10|32410.4|32359.2|32399|32352|32412.2|32359.2|32393.5|32341.8|26
1645677200000|2022-02-24 04:33:20|32398.4|32351.7|32401.4|32343.7|32408.8|32357.8|32387.2|32339.3|33
1645677210000|2022-02-24 04:33:30|32385.4|32334.7|32387.4|32339.8|32403.3|32346.6|32383.4|32332.6|30
1645677220000|2022-02-24 04:33:40|32392.6|32335.3|32384.8|32333.8|32398.9|32344.1|32377.5|32323.8|31
1645677230000|2022-02-24 04:33:50|32384.2|32333.2|32379.7|32325|32396.9|32339.7|32376.7|32324.7|31
1645677240000|2022-02-24 04:34:00|32395.2|32324.7|32393.8|32323.3|32396.3|32338|32375|32323.2|24
1645677250000|2022-02-24 04:34:10|32375|32323.1|32376|32324.3|32396.4|32344.1|32375|32323.1|25
1645677260000|2022-02-24 04:34:20|32390|32324.7|32380.1|32328.1|32394|32340|32377.6|32324.7|25
1645677270000|2022-02-24 04:34:30|32380.3|32328.3|32389.6|32336.8|32398.7|32343.3|32379.2|32324.6|29
1645677280000|2022-02-24 04:34:40|32391.8|32339.1|32391.3|32333.8|32396.7|32341.1|32378.8|32326.1|29
1645677290000|2022-02-24 04:34:50|32393.4|32337.4|32378.9|32326.3|32397.3|32341|32376.9|32324.4|27
1645677300000|2022-02-24 04:35:00|32394|32340|32381.7|32329.5|32397.3|32341|32372.7|32318.9|30
1645677310000|2022-02-24 04:35:10|32380.2|32331.5|32374.2|32320.8|32391.5|32334.6|32374.2|32320.4|33
1645677320000|2022-02-24 04:35:20|32386.6|32320.4|32386.7|32333.6|32389.4|32334.7|32374.2|32320.4|24
1645677330000|2022-02-24 04:35:30|32386.1|32334.7|32378.1|32324.7|32395|32345.6|32374.7|32320.4|19
1645677340000|2022-02-24 04:35:40|32380.2|32324.4|32387.4|32335.4|32395|32340.2|32378.5|32324.4|31
1645677350000|2022-02-24 04:35:50|32385.2|32330.9|32393.5|32327.6|32399.6|32343.8|32381|32327.6|23
1645677360000|2022-02-24 04:36:00|32386.6|32336.3|32380.3|32324.3|32397|32346.1|32378.8|32324.3|24
1645677370000|2022-02-24 04:36:10|32379.9|32332.1|32382.2|32336.3|32393.5|32338.2|32377.8|32324.4|31
1645677380000|2022-02-24 04:36:20|32383.3|32334|32378.7|32325.4|32399|32339.7|32378.7|32325.4|31
1645677390000|2022-02-24 04:36:30|32396.4|32326.1|32386.6|32335.9|32396.4|32341.3|32374.5|32321.2|29
1645677400000|2022-02-24 04:36:40|32381|32327.9|32380.6|32332.1|32395.8|32339|32378.1|32324.4|25
1645677410000|2022-02-24 04:36:50|32381.5|32331.4|32376.3|32323.2|32396.1|32344.1|32376.2|32323.1|23
1645677420000|2022-02-24 04:37:00|32393.8|32324.7|32394.2|32323.3|32394.8|32338|32378.2|32323.3|32
1645677430000|2022-02-24 04:37:10|32391|32337|32382.8|32330.2|32397|32337.4|32375.2|32321.8|20
1645677440000|2022-02-24 04:37:20|32384.6|32326.8|32400.9|32326.1|32400.9|32337|32383.4|32324|26
1645677450000|2022-02-24 04:37:30|32405.9|32348|32397.4|32337.6|32405.9|32348|32385.9|32329.3|31
1645677460000|2022-02-24 04:37:40|32393.2|32332|32389.6|32331.4|32400.2|32340.3|32389.6|32324.7|34
1645677470000|2022-02-24 04:37:50|32389.8|32331|32390.1|32331.1|32402|32342|32389.6|32326.1|20
1645677480000|2022-02-24 04:38:00|32402.9|32340.8|32395.4|32325.2|32402.9|32340.8|32387.7|32323.3|23
1645677490000|2022-02-24 04:38:10|32396.5|32322.8|32386.7|32327.1|32397.5|32336.2|32386.4|32321.8|19
1645677500000|2022-02-24 04:38:20|32397.3|32321.8|32400|32341.7|32400|32341.7|32386|32321.8|15
1645677510000|2022-02-24 04:38:30|32400.3|32342.1|32390.5|32330.6|32400.3|32342.1|32385.8|32320.4|22
1645677520000|2022-02-24 04:38:40|32394.9|32335.3|32392.4|32336.5|32396.2|32336.5|32384.1|32324.4|20
1645677530000|2022-02-24 04:38:50|32392.8|32335.6|32395.8|32332.1|32399|32339.2|32384.6|32321.8|24
1645677540000|2022-02-24 04:39:00|32397|32337|32394.6|32323.8|32400.3|32341.1|32385.4|32323.3|25
1645677550000|2022-02-24 04:39:10|32388.9|32326.2|32394.6|32327.5|32400.2|32340|32387.7|32323.3|25
1645677560000|2022-02-24 04:39:20|32401|32340.5|32389.9|32327|32401|32340.5|32388.5|32325.1|23
1645677570000|2022-02-24 04:39:30|32392.5|32325.1|32398.8|32341.3|32402|32342|32390.2|32325.1|27
1645677580000|2022-02-24 04:39:40|32401|32341|32390.2|32330.7|32401|32342.4|32390.1|32330.7|21
1645677590000|2022-02-24 04:39:50|32394.5|32327.6|32395.7|32333.4|32446|32345.6|32390.7|32326|26
1645677600000|2022-02-24 04:40:00|32403.7|32330.6|32400.5|32341.3|32409.2|32346|32395.6|32330.6|34
1645677610000|2022-02-24 04:40:10|32399.3|32335.9|32402.4|32337.1|32403.7|32341|32392.7|32327.1|32
1645677620000|2022-02-24 04:40:20|32401.5|32339.8|32393.6|32333.3|32407.4|32349.6|32393.6|32329|25
1645677630000|2022-02-24 04:40:30|32395.7|32336.1|32396.7|32336.3|32408.9|32351.5|32393.7|32329.5|28
1645677640000|2022-02-24 04:40:40|32401|32336.2|32401.2|32345.5|32406.1|32345.5|32396|32331.9|25
1645677650000|2022-02-24 04:40:50|32401.7|32344.6|32402.9|32327.6|32404|32344.6|32393.1|32327.6|25
1645677660000|2022-02-24 04:41:00|32403.2|32331.1|32397.5|32340.9|32404.1|32344.9|32393|32327.6|24
1645677670000|2022-02-24 04:41:10|32399|32341.5|32405.8|32331.9|32406.8|32344.5|32395.4|32330.5|20
1645677680000|2022-02-24 04:41:20|32395.3|32335.4|32392.9|32321.3|32400.3|32341.1|32388.9|32321.3|23
1645677690000|2022-02-24 04:41:30|32402.1|32340.6|32398|32338.9|32402.1|32340.6|32391.4|32330.1|29
1645677700000|2022-02-24 04:41:40|32400.9|32327.6|32389|32325.9|32403|32342|32388.4|32324.7|24
1645677710000|2022-02-24 04:41:50|32387.7|32326.9|32400.8|32338.8|32400.8|32338.9|32387.7|32324.7|27
1645677720000|2022-02-24 04:42:00|32393.5|32337.6|32392.4|32335.9|32403.1|32345.7|32387|32323.3|23
1645677730000|2022-02-24 04:42:10|32393.6|32335.6|32394.7|32327.5|32397.7|32338.9|32388.5|32325.8|17
1645677740000|2022-02-24 04:42:20|32400.8|32326.1|32398.3|32338|32401.8|32344.1|32389.9|32326.1|28
1645677750000|2022-02-24 04:42:30|32400.9|32338.5|32391.4|32335.8|32401|32340.9|32389.6|32326.1|21
1645677760000|2022-02-24 04:42:40|32398.7|32340.5|32399.5|32324.7|32402|32341|32389.7|32324.7|22
1645677770000|2022-02-24 04:42:50|32389.7|32329.5|32388.4|32325.2|32397.2|32335|32386.5|32321.8|17
1645677780000|2022-02-24 04:43:00|32390.9|32323.5|32389.2|32330.9|32396.1|32336.3|32386.7|32323.5|28
1645677790000|2022-02-24 04:43:10|32389.7|32331.6|32393|32332.8|32393.8|32334.9|32382.7|32318.9|31
1645677800000|2022-02-24 04:43:20|32384.2|32328.6|32393.9|32318.9|32395|32334|32382.2|32318.9|23
1645677810000|2022-02-24 04:43:30|32393.6|32322.6|32385.2|32328.8|32398.5|32340.7|32383.3|32318.9|27
1645677820000|2022-02-24 04:43:40|32391.9|32323.9|32385.4|32327.6|32392.4|32332|32380.2|32316.1|27
1645677830000|2022-02-24 04:43:50|32382.2|32325.1|32387.6|32328.6|32387.9|32328.6|32378.8|32316.3|22
1645677840000|2022-02-24 04:44:00|32387.1|32324.7|32395|32334.2|32397.8|32340.8|32383.1|32324.2|38
1645677850000|2022-02-24 04:44:10|32396.1|32338.2|32396.2|32336.7|32400.7|32343.5|32389.6|32327.5|34
1645677860000|2022-02-24 04:44:20|32396.9|32337.5|32399|32339.3|32405.3|32347.4|32392.7|32330.7|37
1645677870000|2022-02-24 04:44:30|32398.7|32339|32401|32341|32403.3|32343|32392.9|32327.4|26
1645677880000|2022-02-24 04:44:40|32400|32343|32402.1|32327.4|32406.4|32346.7|32392.7|32327.4|25
1645677890000|2022-02-24 04:44:50|32402|32341.9|32401|32344|32405.8|32346.7|32394.7|32338|28
1645677900000|2022-02-24 04:45:00|32401.3|32341|32402.4|32328.8|32402.4|32344.5|32393.8|32327.4|23
1645677910000|2022-02-24 04:45:10|32394.5|32332.5|32399.4|32340.4|32402.8|32345.4|32394.5|32328.8|32
1645677920000|2022-02-24 04:45:20|32398.6|32342.7|32396.9|32342.5|32405|32346.9|32396.2|32331.7|27
1645677930000|2022-02-24 04:45:30|32395.9|32338.9|32404.4|32344|32409|32349.7|32395.2|32333.4|29
1645677940000|2022-02-24 04:45:40|32402.1|32347.3|32402.8|32342.6|32408.4|32352.1|32401.4|32342.6|34
1645677950000|2022-02-24 04:45:50|32404.8|32345.4|32407|32347|32407.2|32348.1|32397.4|32333.1|29
1645677960000|2022-02-24 04:46:00|32408|32348|32407|32350|32408|32350|32396.6|32334.6|31
1645677970000|2022-02-24 04:46:10|32407.6|32334.6|32406|32346|32413.6|32353.8|32396.3|32333.1|18
1645677980000|2022-02-24 04:46:20|32398.8|32349|32407|32347|32407|32349|32398.8|32340.7|20
1645677990000|2022-02-24 04:46:30|32396.3|32338.1|32401.8|32340.7|32413.6|32353.8|32395.3|32331.7|15
1645678000000|2022-02-24 04:46:40|32400.4|32336.7|32397.9|32339.5|32418|32344|32392.7|32325|25
1645678010000|2022-02-24 04:46:50|32420|32322|32403.7|32356.6|32434|32357.9|32397.2|32322|25
1645678020000|2022-02-24 04:47:00|32396.9|32350.6|32396.2|32355|32408.4|32359.7|32393.2|32339.6|22
1645678030000|2022-02-24 04:47:10|32396|32346.4|32404.2|32339.2|32406|32363|32395.4|32339.2|24
1645678040000|2022-02-24 04:47:20|32404.1|32339.3|32404|32363|32411.6|32364|32391.2|32337.5|21
1645678050000|2022-02-24 04:47:30|32405.3|32364|32405.2|32355.2|32411.6|32366.5|32391.6|32343.1|17
1645678060000|2022-02-24 04:47:40|32404|32364|32393|32351.9|32412.1|32364|32389.3|32341|24
1645678070000|2022-02-24 04:47:50|32404|32365|32402|32352|32408.3|32365|32387.9|32343.1|30
1645678080000|2022-02-24 04:48:00|32402.1|32352.1|32399.8|32360.5|32405.3|32361.8|32389.3|32345.4|24
1645678090000|2022-02-24 04:48:10|32400.4|32359.9|32401|32351|32406.3|32363|32386.2|32342.5|25
1645678100000|2022-02-24 04:48:20|32397|32347|32386.6|32343.7|32401|32362|32385.6|32342.4|16
1645678110000|2022-02-24 04:48:30|32401.7|32361.7|32396.8|32346.8|32404.1|32363|32386.5|32343.3|11
1645678120000|2022-02-24 04:48:40|32402.7|32361.8|32392.8|32342.8|32403.1|32361.8|32383|32340.3|23
1645678130000|2022-02-24 04:48:50|32397.6|32347.6|32396.1|32346.1|32404.3|32358.7|32382.1|32339.3|22
1645678140000|2022-02-24 04:49:00|32394.4|32356.9|32392.6|32351.2|32400.2|32356.9|32382.8|32337.9|30
1645678150000|2022-02-24 04:49:10|32392.8|32350.7|32391.5|32344.4|32407|32352.9|32386|32337.3|29
1645678160000|2022-02-24 04:49:20|32397.2|32347.2|32409|32349.4|32470|32354|32384.6|32330.3|33
1645678170000|2022-02-24 04:49:30|32416.3|32352.8|32414.4|32336.3|32431.7|32353.6|32401.2|32336.3|23
1645678180000|2022-02-24 04:49:40|32401.3|32341.7|32431.5|32352|32467|32358.7|32398.4|32329.2|27
1645678190000|2022-02-24 04:49:50|32439.1|32336.7|32418.4|32351.9|32471|32357.2|32399.3|32329.2|25
1645678200000|2022-02-24 04:50:00|32417.6|32351|32406.8|32336.1|32471|32359|32406.8|32329.5|37
1645678210000|2022-02-24 04:50:10|32466|32351|32425.7|32355.8|32466|32355.8|32405.6|32333.6|32
1645678220000|2022-02-24 04:50:20|32419|32350.8|32429.3|32359.7|32465|32359.7|32404.2|32323.5|30
1645678230000|2022-02-24 04:50:30|32405.3|32336.7|32404.3|32336|32462|32351|32401.7|32323|35
1645678240000|2022-02-24 04:50:40|32412.7|32343.7|32402.2|32327.7|32413.7|32343.7|32396.5|32319.6|40
1645678250000|2022-02-24 04:50:50|32407.6|32336.5|32408.4|32337.4|32454.5|32342.9|32392.6|32311.6|38
1645678260000|2022-02-24 04:51:00|32401.4|32331.8|32400.1|32334.5|32448.5|32340.7|32390.6|32311.2|35
1645678270000|2022-02-24 04:51:10|32401.9|32335.1|32393.2|32310.9|32444|32345.5|32391.9|32310.8|24
1645678280000|2022-02-24 04:51:20|32408.3|32310.5|32451.5|32331.5|32451.5|32340.6|32390.7|32310.5|31
1645678290000|2022-02-24 04:51:30|32397|32316.4|32400.3|32317.9|32453|32342.7|32396.1|32314.5|30
1645678300000|2022-02-24 04:51:40|32422.8|32314.2|32397.9|32316.5|32449.5|32350.7|32394.6|32313.7|25
1645678310000|2022-02-24 04:51:50|32415.2|32320|32394.3|32314.3|32440.3|32338|32394.3|32311.2|33
1645678320000|2022-02-24 04:52:00|32400.7|32317.4|32398.6|32314.9|32450|32341|32393.7|32310.6|33
1645678330000|2022-02-24 04:52:10|32394.6|32313.5|32399.3|32316.8|32450|32341.9|32392.5|32310|31
1645678340000|2022-02-24 04:52:20|32393.4|32312.6|32390.5|32310.6|32447|32336.1|32390.4|32308.8|31
1645678350000|2022-02-24 04:52:30|32401|32308.8|32447|32327|32447|32336.6|32390.6|32308.8|31
1645678360000|2022-02-24 04:52:40|32417.1|32308.5|32400.8|32333.3|32447|32336.9|32390.2|32308.2|28
1645678370000|2022-02-24 04:52:50|32401.2|32320.7|32437|32329|32449|32335.4|32392.2|32310.6|25
1645678380000|2022-02-24 04:53:00|32388.7|32308.5|32392.3|32315.3|32437|32328|32386.3|32307.1|24
1645678390000|2022-02-24 04:53:10|32387|32307.9|32411.8|32337.2|32437|32337.2|32382.3|32303.7|30
1645678400000|2022-02-24 04:53:20|32387.8|32309.3|32389.7|32324.4|32437|32344.9|32387.4|32308.9|23
1645678410000|2022-02-24 04:53:30|32396.9|32325.3|32419.4|32321.2|32440|32337.9|32390|32312|28
1645678420000|2022-02-24 04:53:40|32438.6|32329.1|32396.3|32327.1|32440|32337.3|32391.2|32313.4|31
1645678430000|2022-02-24 04:53:50|32437|32329|32434|32326|32437|32345.1|32385.2|32307.4|26
1645678440000|2022-02-24 04:54:00|32402.6|32335|32388.2|32311.3|32408|32337.8|32388.2|32311.3|32
1645678450000|2022-02-24 04:54:10|32437|32329|32386.1|32311.1|32437|32338|32383.6|32306.4|29
1645678460000|2022-02-24 04:54:20|32391.2|32314.6|32398.5|32334.5|32438|32345.1|32384.6|32307|27
1645678470000|2022-02-24 04:54:30|32391.3|32327.6|32388.5|32313.2|32407.4|32336.1|32385.7|32308|33
1645678480000|2022-02-24 04:54:40|32394.8|32319.7|32386.9|32309.3|32407.2|32334.5|32383.2|32305.7|33
1645678490000|2022-02-24 04:54:50|32393|32314|32436|32326|32436|32336|32383.8|32305.9|22
1645678500000|2022-02-24 04:55:00|32383.6|32306.8|32394.4|32315.6|32434|32333.5|32382.4|32304.9|34
1645678510000|2022-02-24 04:55:10|32400.2|32332|32404|32335|32435|32336.1|32385.6|32307.7|32
1645678520000|2022-02-24 04:55:20|32388.7|32326.7|32392.7|32315.9|32434|32343.1|32386.5|32310|32
1645678530000|2022-02-24 04:55:30|32389.1|32312.6|32433|32325|32433|32334.7|32384.8|32311.4|31
1645678540000|2022-02-24 04:55:40|32393.1|32316.6|32395.4|32321.3|32433|32328.7|32381.1|32303.4|31
1645678550000|2022-02-24 04:55:50|32394.4|32323.1|32380.3|32303.6|32429|32329.2|32377.5|32300.3|31
1645678560000|2022-02-24 04:56:00|32381.2|32304.1|32393.1|32327.4|32394.6|32327.4|32376.7|32300.2|29
1645678570000|2022-02-24 04:56:10|32383.6|32320.9|32388.1|32322.8|32426|32325.7|32375.6|32299.7|29
1645678580000|2022-02-24 04:56:20|32388.5|32323.7|32384.3|32320.8|32402|32332.9|32376.9|32308.8|27
1645678590000|2022-02-24 04:56:30|32379.5|32312.5|32382.6|32317.4|32388.7|32323.6|32369.9|32297|28
1645678600000|2022-02-24 04:56:40|32382.5|32317.3|32379.5|32314.4|32407|32320.4|32367.4|32296.7|34
1645678610000|2022-02-24 04:56:50|32380.2|32314.9|32371|32306.8|32383.4|32316.5|32367.7|32296.1|33
1645678620000|2022-02-24 04:57:00|32370.5|32305.1|32366.8|32302.9|32376|32315.3|32363.5|32293|37
1645678630000|2022-02-24 04:57:10|32369.5|32299.5|32364.2|32290.4|32372.3|32306.7|32358.8|32287.4|31
1645678640000|2022-02-24 04:57:20|32368|32291.3|32373.6|32292.6|32395|32308|32357.4|32286.4|29
1645678650000|2022-02-24 04:57:30|32364.2|32301.6|32382.9|32309.8|32400|32318.3|32356.8|32285.8|32
1645678660000|2022-02-24 04:57:40|32373.2|32312.6|32383.4|32319.9|32406|32320.2|32368.8|32299.9|35
1645678670000|2022-02-24 04:57:50|32384.4|32317.5|32388.6|32311.7|32409|32322.7|32369.9|32299|34
1645678680000|2022-02-24 04:58:00|32381.6|32319|32379.9|32315.2|32385.5|32319|32374.9|32304.4|31
1645678690000|2022-02-24 04:58:10|32374.6|32310.4|32368.8|32297.5|32409|32319.8|32368.8|32297.5|26
1645678700000|2022-02-24 04:58:20|32377.7|32302.3|32379.9|32315.7|32384.2|32317.7|32367.1|32295.9|37
1645678710000|2022-02-24 04:58:30|32378.3|32315.4|32370.2|32305.3|32409|32323.8|32367.9|32303|33
1645678720000|2022-02-24 04:58:40|32374.2|32312.9|32370.4|32306.9|32379|32316.6|32366|32301.5|38
1645678730000|2022-02-24 04:58:50|32370.5|32304.5|32379|32311|32403|32314|32361.9|32290.6|34
1645678740000|2022-02-24 04:59:00|32390.5|32308.6|32359.1|32287.8|32399|32308.6|32358.2|32286.9|38
1645678750000|2022-02-24 04:59:10|32377.5|32296.3|32366.1|32298.6|32399|32308|32356.2|32285|35
1645678760000|2022-02-24 04:59:20|32362.1|32290.2|32366.1|32298.2|32378.4|32308.3|32359.3|32287.9|37
1645678770000|2022-02-24 04:59:30|32368.1|32303.1|32361.8|32296.9|32394|32308.8|32356.2|32288.1|37
1645678780000|2022-02-24 04:59:40|32357.3|32292.1|32359.6|32295.8|32365.4|32300.3|32346.4|32275|40
1645678790000|2022-02-24 04:59:50|32351.1|32285|32364.3|32296.4|32391|32303.4|32351.1|32281.2|38
1645678800000|2022-02-24 05:00:00|32365.1|32303.3|32369.8|32304.8|32377.5|32308.3|32361.3|32289.9|38
1645678810000|2022-02-24 05:00:10|32375|32304.3|32363.3|32293.2|32375|32310.4|32360.9|32289.2|31
1645678820000|2022-02-24 05:00:20|32362.2|32291.3|32362.5|32292.2|32401|32311|32360.7|32289.1|31
1645678830000|2022-02-24 05:00:30|32373|32309|32373.1|32310.2|32400|32316.4|32358.6|32287|32
1645678840000|2022-02-24 05:00:40|32360.1|32288.4|32369.2|32307.2|32376.5|32310.3|32360.1|32288.4|31
1645678850000|2022-02-24 05:00:50|32368.2|32307.7|32371.6|32308.2|32395|32310.8|32363.6|32291.1|33
1645678860000|2022-02-24 05:01:00|32363.7|32293.5|32366.9|32300|32373.2|32308.7|32363.4|32293.5|30
1645678870000|2022-02-24 05:01:10|32371.3|32302.9|32371.6|32310.7|32400|32314|32361.7|32290.8|28
1645678880000|2022-02-24 05:01:20|32367.3|32306.3|32373.7|32310|32400|32315.2|32367.3|32298.2|34
1645678890000|2022-02-24 05:01:30|32369.2|32306.4|32374.6|32312.9|32405|32316|32367.2|32304.1|33
1645678900000|2022-02-24 05:01:40|32374.2|32313|32380.1|32318.3|32405|32320.6|32370.1|32301.8|33
1645678910000|2022-02-24 05:01:50|32376.9|32316.5|32374|32309.6|32404|32321.6|32365.9|32295.7|34
1645678920000|2022-02-24 05:02:00|32373.6|32307.1|32373.8|32312.2|32377.9|32314.6|32370|32303.8|39
1645678930000|2022-02-24 05:02:10|32375.9|32312.1|32375.7|32312.8|32404|32316.9|32367.5|32296|27
1645678940000|2022-02-24 05:02:20|32380.8|32312.4|32381.1|32303|32403|32320.6|32372.5|32303|36
1645678950000|2022-02-24 05:02:30|32376.9|32313.8|32403|32308|32405|32320|32367.6|32296|30
1645678960000|2022-02-24 05:02:40|32378.4|32300.1|32374.3|32313.5|32406|32319.7|32369|32297.4|37
1645678970000|2022-02-24 05:02:50|32379.6|32317.8|32379.5|32316.9|32406|32320.6|32374|32303.3|39
1645678980000|2022-02-24 05:03:00|32377.9|32311|32376.6|32314.8|32378.7|32316.7|32371.8|32305.9|29
1645678990000|2022-02-24 05:03:10|32376.2|32316.1|32377.9|32316.9|32408|32323.7|32369|32297.6|37
1645679000000|2022-02-24 05:03:20|32381.7|32319.2|32377.5|32314.6|32407|32323|32371.8|32300.4|28
1645679010000|2022-02-24 05:03:30|32391.3|32320.8|32379.6|32310.2|32393|32320.8|32371.4|32299.1|33
1645679020000|2022-02-24 05:03:40|32378.6|32309.1|32396|32316.3|32410|32317.9|32368.2|32295.5|31
1645679030000|2022-02-24 05:03:50|32392|32317.5|32386.2|32321|32394|32325.4|32371.7|32303.7|37
1645679040000|2022-02-24 05:04:00|32385.4|32320.8|32411|32314|32411|32328.7|32368.8|32296.6|33
1645679050000|2022-02-24 05:04:10|32373.2|32301|32381.3|32322.7|32389|32324.7|32372.7|32300.7|38
1645679060000|2022-02-24 05:04:20|32384.6|32320.2|32366.9|32319.3|32400|32327.7|32358.1|32288.2|35
1645679070000|2022-02-24 05:04:30|32368|32320.9|32362.5|32302|32376.4|32325|32357.4|32295.3|33
1645679080000|2022-02-24 05:04:40|32358.8|32298|32372.4|32319.8|32387.9|32322.8|32357|32294.9|31
1645679090000|2022-02-24 05:04:50|32369.4|32317.2|32348.4|32294.8|32373.2|32321.6|32346|32293.6|32
1645679100000|2022-02-24 05:05:00|32353|32296.1|32355.4|32315.1|32374.2|32320.6|32353|32286.2|35
1645679110000|2022-02-24 05:05:10|32359.2|32319|32365.3|32315.3|32365.6|32320.5|32341.9|32300.5|25
1645679120000|2022-02-24 05:05:20|32363|32313|32366.8|32326.1|32404|32328.7|32352.7|32302.7|34
1645679130000|2022-02-24 05:05:30|32365.6|32327.2|32352.7|32312.2|32382|32331|32352.7|32312.1|30
1645679140000|2022-02-24 05:05:40|32352.5|32330|32374.9|32328.2|32382.3|32334.2|32350.3|32309.9|24
1645679150000|2022-02-24 05:05:50|32362.7|32312.7|32366.1|32321.7|32383.8|32331.9|32350.3|32309.8|34
1645679160000|2022-02-24 05:06:00|32356.7|32313.3|32380|32333|32385.6|32334|32355.4|32313.3|32
1645679170000|2022-02-24 05:06:10|32354.2|32313.7|32359.2|32316.5|32405.1|32335|32354.2|32313.7|30
1645679180000|2022-02-24 05:06:20|32360.7|32316.9|32372.5|32322.5|32382.2|32335.8|32358.6|32316.9|32
1645679190000|2022-02-24 05:06:30|32378.3|32336.4|32382.6|32334.5|32388.5|32336.4|32358.4|32317.6|18
1645679200000|2022-02-24 05:06:40|32382|32335|32364.4|32326.7|32391.7|32340|32361.5|32320.5|29
1645679210000|2022-02-24 05:06:50|32376.3|32326.3|32379.6|32329.6|32395.1|32344|32363.4|32321.8|34
1645679220000|2022-02-24 05:07:00|32379.5|32329.5|32373.2|32323.2|32394.9|32344|32365.1|32323.2|30
1645679230000|2022-02-24 05:07:10|32392.6|32323.9|32375.2|32327.5|32402.6|32341|32364.7|32323.1|33
1645679240000|2022-02-24 05:07:20|32372.8|32321.3|32367.1|32328.4|32390.5|32342.5|32367.1|32321.3|27
1645679250000|2022-02-24 05:07:30|32367.8|32328.3|32375.8|32325.8|32396.4|32345|32365.6|32324.6|28
1645679260000|2022-02-24 05:07:40|32390|32345|32371.6|32327.7|32397|32347.7|32367.6|32326.1|27
1645679270000|2022-02-24 05:07:50|32397.5|32328.8|32369.2|32328|32397.8|32349.8|32368.4|32326.6|24
1645679280000|2022-02-24 05:08:00|32385.4|32328.3|32401.4|32350.7|32406.4|32353|32372.5|32328.3|38
1645679290000|2022-02-24 05:08:10|32397.3|32346.4|32390.6|32340.6|32407|32354.4|32385.7|32337.4|35
1645679300000|2022-02-24 05:08:20|32390.3|32352.7|32395|32345|32402.7|32358.6|32380|32338.9|38
1645679310000|2022-02-24 05:08:30|32395.3|32345.3|32379.1|32338.3|32408.8|32357|32379.1|32338.3|30
1645679320000|2022-02-24 05:08:40|32376.7|32336.3|32388.2|32338.2|32408.8|32357.1|32376.7|32336.1|29
1645679330000|2022-02-24 05:08:50|32387.6|32337.6|32379.7|32340.8|32405.7|32358.6|32378.6|32337.3|27
1645679340000|2022-02-24 05:09:00|32408.7|32339.1|32400.8|32344|32423.7|32356|32376|32318.3|39
1645679350000|2022-02-24 05:09:10|32393.2|32347.2|32392.4|32352.5|32417|32358|32388.7|32341|30
1645679360000|2022-02-24 05:09:20|32393.8|32354.1|32385.7|32337.9|32421.1|32354.1|32383|32337.7|34
1645679370000|2022-02-24 05:09:30|32392.4|32335.7|32386.8|32344.6|32398.4|32350.3|32381.3|32328.5|28
1645679380000|2022-02-24 05:09:40|32391.2|32344.8|32384|32338|32392.6|32345.7|32378.2|32320.2|31
1645679390000|2022-02-24 05:09:50|32386.8|32335.5|32378.1|32335.3|32403.1|32337.6|32363.7|32315.8|32
1645679400000|2022-02-24 05:10:00|32379.1|32335|32378.7|32338.5|32390.7|32340|32365.1|32322.2|35
1645679410000|2022-02-24 05:10:10|32380.9|32330.9|32378.7|32339|32388|32342.9|32367.4|32322.1|25
1645679420000|2022-02-24 05:10:20|32370.3|32327.3|32372|32327.3|32389.9|32341.8|32370.3|32319.5|22
1645679430000|2022-02-24 05:10:30|32389.4|32320|32374.9|32333.2|32389.4|32342.2|32367.1|32316|31
1645679440000|2022-02-24 05:10:40|32367.6|32320.5|32387|32311.5|32404.5|32334|32367.3|32306.9|19
1645679450000|2022-02-24 05:10:50|32388.3|32306.2|32378.1|32336.9|32398.8|32338|32367.8|32306.2|28
1645679460000|2022-02-24 05:11:00|32385|32338.2|32369.4|32319.2|32385|32338.2|32367.8|32315.2|12
1645679470000|2022-02-24 05:11:10|32385.2|32315.1|32379.7|32338.8|32389|32343|32367.8|32315.1|17
1645679480000|2022-02-24 05:11:20|32380.6|32330.6|32379.2|32337.9|32386.7|32340.7|32369.2|32316.8|22
1645679490000|2022-02-24 05:11:30|32387.2|32317.7|32381.2|32337.1|32389.1|32343|32371.3|32317.7|25
1645679500000|2022-02-24 05:11:40|32387.2|32317.7|32384.3|32338|32418|32341.7|32370.4|32306.7|31
1645679510000|2022-02-24 05:11:50|32386.5|32329.5|32382.3|32340.8|32395.5|32345.6|32371.5|32319.1|22
1645679520000|2022-02-24 05:12:00|32373.1|32333.4|32378.9|32339.6|32392.3|32344.2|32373.1|32321.8|25
1645679530000|2022-02-24 05:12:10|32376.5|32324.2|32396.3|32324.1|32396.3|32347.4|32374.7|32323.8|21
1645679540000|2022-02-24 05:12:20|32396|32323.8|32389|32324.5|32397.7|32348|32377.8|32323.8|16
1645679550000|2022-02-24 05:12:30|32396|32323.8|32381.2|32328.6|32425|32336.3|32377.9|32323.8|15
1645679560000|2022-02-24 05:12:40|32387.8|32329.7|32393|32347|32413.8|32347.5|32379.4|32321|26
1645679570000|2022-02-24 05:12:50|32385.7|32343.9|32331.2|32211.2|32399|32346|32294.9|32174.9|27
1645679580000|2022-02-24 05:13:00|32334.6|32214.6|32404.6|32300.2|32430|32312.1|32332.5|32212.5|35
1645679590000|2022-02-24 05:13:10|32391.6|32292.7|32380.5|32290.9|32435.5|32315.5|32367.1|32272|31
1645679600000|2022-02-24 05:13:20|32374.5|32279.8|32366.7|32273.2|32387.5|32285|32360.6|32260.1|30
1645679610000|2022-02-24 05:13:30|32374.2|32283.6|32368.7|32275|32407.4|32295.3|32362.5|32263.5|28
1645679620000|2022-02-24 05:13:40|32364.8|32266.5|32377.3|32278.2|32388.8|32288.4|32354|32266.5|26
1645679630000|2022-02-24 05:13:50|32386.5|32285.2|32363.4|32269.4|32429.5|32309.5|32361.8|32261.2|31
1645679640000|2022-02-24 05:14:00|32388|32291.2|32392.7|32272.7|32392.7|32291.2|32353.9|32261.5|31
1645679650000|2022-02-24 05:14:10|32363.3|32268.7|32370.1|32278.1|32429|32309|32360.5|32262.5|29
1645679660000|2022-02-24 05:14:20|32373.2|32279.2|32365.6|32280.7|32391.7|32288.8|32357.2|32264.4|33
1645679670000|2022-02-24 05:14:30|32370.7|32281.9|32419.5|32299.5|32419.5|32299.5|32352.4|32256.5|32
1645679680000|2022-02-24 05:14:40|32418.5|32298.5|32418.5|32298.5|32418.5|32298.5|32355.6|32261.4|18
1645679690000|2022-02-24 05:14:50|32381.8|32261.8|32368.3|32284.3|32417.5|32297.5|32355.2|32259.6|25
1645679700000|2022-02-24 05:15:00|32374.9|32286.1|32412|32292|32413.5|32293.5|32356.2|32256.5|19
1645679710000|2022-02-24 05:15:10|32355.2|32260.2|32369.2|32279.6|32417.5|32297.5|32355.2|32260.2|24
1645679720000|2022-02-24 05:15:20|32415.5|32295.5|32360.9|32272|32418|32298|32354.6|32256.4|29
1645679730000|2022-02-24 05:15:30|32366.8|32278.6|32398|32316.1|32398|32316.1|32353.4|32254.7|38
1645679740000|2022-02-24 05:15:40|32373.2|32305|32371.6|32304.1|32384.9|32315.3|32367|32298.8|31
1645679750000|2022-02-24 05:15:50|32377.7|32311.9|32373.2|32295.4|32389|32319.7|32371.4|32293.2|27
1645679760000|2022-02-24 05:16:00|32384|32312.5|32371.1|32303.3|32404|32316|32364|32298|32
1645679770000|2022-02-24 05:16:10|32376|32308.7|32375.8|32307.2|32380.6|32316.3|32366.8|32301|31
1645679780000|2022-02-24 05:16:20|32374.7|32317.9|32369.3|32302.4|32405|32320|32369.3|32301|23
1645679790000|2022-02-24 05:16:30|32368|32297.5|32371.2|32308.5|32383.6|32309.7|32367.8|32297.5|34
1645679800000|2022-02-24 05:16:40|32402|32311|32365.8|32299|32402|32317.8|32365.8|32299|26
1645679810000|2022-02-24 05:16:50|32403|32313|32364.3|32306.8|32403|32319|32359.5|32294.9|32
1645679820000|2022-02-24 05:17:00|32367.9|32302.8|32370|32307|32382.2|32309.9|32356.8|32293.9|35
1645679830000|2022-02-24 05:17:10|32376|32304|32375.2|32306.4|32398|32311.8|32356.4|32294.5|31
1645679840000|2022-02-24 05:17:20|32368.6|32313.8|32363.9|32298.1|32396|32314.2|32361.1|32296.4|28
1645679850000|2022-02-24 05:17:30|32360.7|32300.1|32362.1|32300|32368.3|32303.5|32358.7|32294.4|32
1645679860000|2022-02-24 05:17:40|32359.3|32300.2|32364.6|32295.9|32373.4|32310|32356.1|32295.4|32
1645679870000|2022-02-24 05:17:50|32379|32307|32364.9|32295.6|32400|32312.8|32357.5|32294.7|31
1645679880000|2022-02-24 05:18:00|32374.9|32305.6|32366.6|32305.6|32382.6|32310|32358.5|32295|26
1645679890000|2022-02-24 05:18:10|32380.8|32306.6|32371.8|32313.4|32380.8|32314.3|32359.7|32299.6|24
1645679900000|2022-02-24 05:18:20|32372.8|32313.1|32369.5|32315.1|32400|32319|32366.1|32298.2|29
1645679910000|2022-02-24 05:18:30|32367|32312.4|32401|32308|32401|32319|32360.8|32300|24
1645679920000|2022-02-24 05:18:40|32369.5|32300.2|32361.7|32296.9|32402|32317|32358.9|32296.6|24
1645679930000|2022-02-24 05:18:50|32358|32295.8|32361.3|32297.2|32404|32305|32358|32289|23
1645679940000|2022-02-24 05:19:00|32371.6|32302.5|32359.2|32293.7|32401|32303.7|32358.5|32293|21
1645679950000|2022-02-24 05:19:10|32360|32293.5|32361.2|32293.5|32400|32304.4|32359.4|32293.2|15
1645679960000|2022-02-24 05:19:20|32376.2|32296.4|32371.9|32301.5|32376.2|32302.3|32359.2|32290|21
1645679970000|2022-02-24 05:19:30|32373.2|32307|32363.1|32295.4|32406|32307|32360.2|32285.7|21
1645679980000|2022-02-24 05:19:40|32363.7|32291.2|32365|32295.1|32396.7|32300.5|32363.7|32277.7|20
1645679990000|2022-02-24 05:19:50|32381|32303|32376.4|32267.8|32381|32304|32359.6|32267.5|13
1645680000000|2022-02-24 05:20:00|32362|32291.7|32365.8|32275.6|32376.7|32301.1|32360.9|32275.6|16
1645680010000|2022-02-24 05:20:10|32360.9|32290.2|32373.8|32292.5|32389.2|32299.5|32360.9|32267.5|26
1645680020000|2022-02-24 05:20:20|32377.6|32298.9|32391.1|32303.5|32414|32305|32362.6|32267.5|24
1645680030000|2022-02-24 05:20:30|32381.6|32295|32379.9|32273.5|32386|32305|32365.7|32271.8|24
1645680040000|2022-02-24 05:20:40|32384.9|32303.8|32374.4|32301.5|32385.5|32304|32362.9|32271.4|27
1645680050000|2022-02-24 05:20:50|32378.5|32291|32379.4|32298.4|32405|32302.5|32362.5|32284|28
1645680060000|2022-02-24 05:21:00|32367.1|32289.4|32374.9|32294.5|32380.1|32298|32361.6|32272.1|32
1645680070000|2022-02-24 05:21:10|32376.8|32295|32370.6|32293.1|32405|32297.6|32362.2|32280.6|28
1645680080000|2022-02-24 05:21:20|32371.6|32292.9|32377|32295|32391.3|32296.5|32358|32268.8|31
1645680090000|2022-02-24 05:21:30|32371.2|32294.2|32371.9|32298.8|32406|32299.8|32358.2|32268|23
1645680100000|2022-02-24 05:21:40|32372.2|32268.5|32362|32293.5|32381.6|32296|32354.9|32268.5|31
1645680110000|2022-02-24 05:21:50|32369.9|32292.3|32371.2|32282.2|32402|32295.3|32355.9|32278.9|29
1645680120000|2022-02-24 05:22:00|32402|32285|32361.7|32279.8|32402|32296|32356|32264.3|36
1645680130000|2022-02-24 05:22:10|32369.5|32279.6|32366.6|32290.5|32395|32295|32357.4|32266.4|24
1645680140000|2022-02-24 05:22:20|32362.8|32284.9|32374.5|32294.7|32413.5|32294.7|32362|32272.6|30
1645680150000|2022-02-24 05:22:30|32374.6|32295.5|32368.8|32290.2|32416|32298.6|32366.7|32267.5|30
1645680160000|2022-02-24 05:22:40|32374.6|32280.3|32388.7|32286|32419|32299.6|32368.2|32269.4|23
1645680170000|2022-02-24 05:22:50|32384.6|32294|32377.5|32284.7|32387.1|32301.9|32373.9|32277.1|27
1645680180000|2022-02-24 05:23:00|32378.8|32285.7|32390.7|32270.7|32422|32304.9|32376.4|32270.7|25
1645680190000|2022-02-24 05:23:10|32391.3|32271.3|32381|32282.6|32422|32303|32371.9|32271.3|28
1645680200000|2022-02-24 05:23:20|32421|32301|32387.4|32270.1|32421|32301.7|32375.4|32270.1|21
1645680210000|2022-02-24 05:23:30|32377.4|32279.3|32423.1|32354.7|32444.3|32365.2|32377.4|32279.3|29
1645680220000|2022-02-24 05:23:40|32412.7|32361.2|32414.3|32351.9|32445|32368.1|32408.1|32343.6|27
1645680230000|2022-02-24 05:23:50|32415.4|32358.6|32417.3|32356|32446.5|32370.5|32402|32344.4|31
1645680240000|2022-02-24 05:24:00|32419.2|32350.9|32395.4|32351.1|32453|32368.7|32395|32345|30
1645680250000|2022-02-24 05:24:10|32403.8|32357|32410.8|32355.2|32417.7|32367.8|32397|32343.8|36
1645680260000|2022-02-24 05:24:20|32436.8|32359|32407.9|32352.5|32436.8|32368.9|32392.9|32343.3|32
1645680270000|2022-02-24 05:24:30|32396.1|32347.2|32401.6|32357|32415|32368.2|32391.7|32343|29
1645680280000|2022-02-24 05:24:40|32408.4|32358|32424|32324|32424|32362.4|32391.9|32324|31
1645680290000|2022-02-24 05:24:50|32397.6|32353.1|32402.8|32352.8|32415.9|32366.3|32392.7|32345|34
1645680300000|2022-02-24 05:25:00|32402.9|32359.8|32395.8|32353.4|32413.1|32368.3|32393.6|32353.2|29
1645680310000|2022-02-24 05:25:10|32402.7|32356.8|32399|32308.3|32402.7|32356.8|32343.9|32223.9|26
1645680320000|2022-02-24 05:25:20|32394.3|32310.5|32420.1|32320.1|32431.5|32337.6|32392.6|32287.3|38
1645680330000|2022-02-24 05:25:30|32426.2|32334.1|32431|32333.7|32434.5|32338.6|32418.5|32313.8|31
1645680340000|2022-02-24 05:25:40|32425.5|32330.2|32417.1|32335.6|32431.4|32335.6|32410.8|32313.9|35
1645680350000|2022-02-24 05:25:50|32418.4|32333|32425.3|32336.7|32429.5|32341.1|32410.6|32316.3|31
1645680360000|2022-02-24 05:26:00|32412.3|32329.2|32432.5|32328.6|32440.4|32344.7|32405.9|32315.5|33
1645680370000|2022-02-24 05:26:10|32441.7|32337|32438|32325|32441.8|32337|32409.9|32306.4|34
1645680380000|2022-02-24 05:26:20|32425.6|32324.2|32404.9|32315.6|32443.7|32334.8|32404.9|32308.4|31
1645680390000|2022-02-24 05:26:30|32412.6|32318.5|32467|32352|32467|32352|32405.1|32316.3|36
1645680400000|2022-02-24 05:26:40|32412.9|32321.7|32417.4|32329.7|32424.7|32337.8|32411.5|32317.9|34
1645680410000|2022-02-24 05:26:50|32415.5|32319.1|32409.1|32317.7|32464|32345|32409.1|32315.1|37
1645680420000|2022-02-24 05:27:00|32408.3|32316.8|32423.4|32332|32438.2|32342.2|32408.3|32316.8|32
1645680430000|2022-02-24 05:27:10|32429.3|32335.3|32418.7|32338.6|32430|32343|32415.7|32325.7|22
1645680440000|2022-02-24 05:27:20|32417.7|32334.6|32421.7|32332.7|32424.7|32339.5|32408.9|32312.2|31
1645680450000|2022-02-24 05:27:30|32417.3|32330.6|32412.2|32332.5|32424|32340|32408.7|32317.5|32
1645680460000|2022-02-24 05:27:40|32415|32330.7|32417.4|32339.1|32424.7|32339.9|32407.9|32317.6|32
1645680470000|2022-02-24 05:27:50|32421.7|32335.6|32415.7|32322.6|32438.4|32337.3|32413.1|32316.2|29
1645680480000|2022-02-24 05:28:00|32418.7|32326.9|32408.4|32318.9|32436.5|32333.8|32408|32312.4|34
1645680490000|2022-02-24 05:28:10|32425|32333|32414|32330.7|32425|32334.4|32407.5|32313.2|36
1645680500000|2022-02-24 05:28:20|32415.7|32333.5|32453|32333|32453|32335.4|32405.8|32310.4|30
1645680510000|2022-02-24 05:28:30|32409.4|32331.7|32417.4|32337.4|32455|32339|32407.7|32310.1|28
1645680520000|2022-02-24 05:28:40|32413.9|32334.1|32415.3|32330.5|32448|32335|32406.4|32312|38
1645680530000|2022-02-24 05:28:50|32417.6|32330.7|32412.6|32326.2|32436.3|32330.7|32406.6|32316.7|34
1645680540000|2022-02-24 05:29:00|32412.7|32327|32412.9|32332.3|32422|32332.3|32402.9|32310.5|35
1645680550000|2022-02-24 05:29:10|32416.5|32329.3|32407.7|32312.8|32421|32335.6|32405.3|32312.8|36
1645680560000|2022-02-24 05:29:20|32405|32314.5|32452|32332|32452|32338.5|32405|32310|35
1645680570000|2022-02-24 05:29:30|32443|32328|32417.1|32330.4|32451|32336|32406|32321.3|35
1645680580000|2022-02-24 05:29:40|32418.6|32322.9|32413.8|32331.9|32424|32332.5|32409.4|32322.9|33
1645680590000|2022-02-24 05:29:50|32415.1|32329.6|32399.1|32325.2|32427|32335.9|32391.7|32303.1|38
1645680600000|2022-02-24 05:30:00|32406.7|32326.1|32400.6|32323.3|32406.7|32326.3|32390.4|32311.1|37
1645680610000|2022-02-24 05:30:10|32400.9|32325.3|32420.7|32325.2|32448.5|32332|32393.3|32317.2|35
1645680620000|2022-02-24 05:30:20|32421.7|32318|32423.8|32328.5|32430.1|32332.8|32413.4|32305.5|34
1645680630000|2022-02-24 05:30:30|32425.7|32328.9|32419.7|32327.3|32459|32339|32412.6|32313.2|29
1645680640000|2022-02-24 05:30:40|32420.9|32334.9|32413.1|32316.8|32454|32334.9|32413.1|32306.1|31
1645680650000|2022-02-24 05:30:50|32415.6|32317.9|32425.5|32326.7|32461|32341|32414.7|32317.9|39
1645680660000|2022-02-24 05:31:00|32427.9|32309.4|32433.2|32331.3|32443.3|32339.2|32414.3|32309.4|34
1645680670000|2022-02-24 05:31:10|32435.5|32331.6|32434.1|32314.1|32464.5|32344.5|32420.3|32314.1|37
1645680680000|2022-02-24 05:31:20|32464.5|32344.5|32426.9|32341.9|32464.5|32345|32419.7|32314.4|34
1645680690000|2022-02-24 05:31:30|32426.7|32342.9|32427.9|32338.8|32433.9|32342.9|32418.2|32321.1|36
1645680700000|2022-02-24 05:31:40|32434.9|32341.8|32424|32326.9|32463.5|32343.5|32421.3|32313.6|32
1645680710000|2022-02-24 05:31:50|32424.6|32327.5|32431.1|32343.5|32462.5|32344|32422.4|32319.8|27
1645680720000|2022-02-24 05:32:00|32433.5|32342.7|32423.4|32331.8|32451.2|32344.2|32417|32315.8|35
1645680730000|2022-02-24 05:32:10|32430.1|32344|32422|32325.5|32462|32344.8|32422|32325.2|38
1645680740000|2022-02-24 05:32:20|32426.5|32328.3|32428.2|32329.6|32461|32342.7|32420|32312.7|31
1645680750000|2022-02-24 05:32:30|32462|32342|32428|32336|32462|32342|32418.6|32314|34
1645680760000|2022-02-24 05:32:40|32421.8|32331.6|32413.9|32328.4|32457|32337|32412.1|32314.6|37
1645680770000|2022-02-24 05:32:50|32413.1|32329.5|32412.6|32324.1|32416.8|32332.7|32411.2|32311.1|32
1645680780000|2022-02-24 05:33:00|32415.7|32324.2|32413|32335.1|32448.5|32335.9|32406.8|32312.6|27
1645680790000|2022-02-24 05:33:10|32412.2|32334.2|32411.2|32331.3|32425.1|32336.4|32406.4|32308.6|35
1645680800000|2022-02-24 05:33:20|32414.3|32336.6|32415|32337|32450.5|32338|32407.2|32310.9|35
1645680810000|2022-02-24 05:33:30|32419|32335|32415.4|32337.5|32420.6|32338|32408|32314.2|36
1645680820000|2022-02-24 05:33:40|32413.8|32336.3|32408.1|32317.3|32438.6|32337.6|32407.5|32315.3|34
1645680830000|2022-02-24 05:33:50|32409.7|32316.4|32418.5|32333.1|32451.5|32337.4|32408.1|32310.6|28
1645680840000|2022-02-24 05:34:00|32414.2|32333.5|32407.7|32317.4|32427.6|32336|32407.7|32317.4|27
1645680850000|2022-02-24 05:34:10|32414.8|32322.3|32413.7|32335.2|32451|32335.5|32407.2|32309.1|22
1645680860000|2022-02-24 05:34:20|32409.7|32330.6|32416.9|32331.8|32449|32336|32405.5|32310.6|34
1645680870000|2022-02-24 05:34:30|32428.1|32333.7|32412.5|32333.5|32450|32335.9|32405.7|32309.7|34
1645680880000|2022-02-24 05:34:40|32410.6|32330.5|32414.4|32323|32450.5|32336.9|32407.2|32317.4|32
1645680890000|2022-02-24 05:34:50|32433.9|32334.6|32423.9|32336.8|32433.9|32338.5|32413.7|32321|34
1645680900000|2022-02-24 05:35:00|32424|32326.8|32419|32332.4|32457.5|32338.4|32415.2|32321.7|29
1645680910000|2022-02-24 05:35:10|32419.9|32330.5|32456|32336|32456|32336.9|32412.4|32318.6|25
1645680920000|2022-02-24 05:35:20|32430.5|32310.5|32419.5|32331.5|32442.5|32336.9|32410.9|32310.4|26
1645680930000|2022-02-24 05:35:30|32421|32328.4|32422|32336|32456.5|32338|32413.6|32309.1|32
1645680940000|2022-02-24 05:35:40|32413.8|32324.1|32412|32320.5|32424.5|32333.8|32411.5|32315.1|30
1645680950000|2022-02-24 05:35:50|32414.3|32318.3|32429.9|32309.9|32453.5|32333.9|32413.1|32309.9|32
1645680960000|2022-02-24 05:36:00|32430.2|32310.2|32421.1|32319|32430.2|32333|32407.6|32310.2|29
1645680970000|2022-02-24 05:36:10|32414.6|32325.6|32408.9|32312.6|32454|32334|32408.7|32307.2|28
1645680980000|2022-02-24 05:36:20|32426.3|32306.3|32415.2|32330.7|32455|32336|32409|32306.3|24
1645680990000|2022-02-24 05:36:30|32425.6|32330.8|32425.7|32340|32441.9|32340|32412.5|32317.9|32
1645681000000|2022-02-24 05:36:40|32419.1|32332.7|32425.7|32333.2|32434.3|32340.9|32419.1|32326.4|35
1645681010000|2022-02-24 05:36:50|32428.9|32339.3|32433.3|32328.2|32438.4|32342|32419|32318.9|33
1645681020000|2022-02-24 05:37:00|32434.1|32325.2|32425.4|32333.2|32436.1|32341.9|32419.5|32324.8|29
1645681030000|2022-02-24 05:37:10|32428.3|32340.9|32423.4|32336.1|32428.3|32340.9|32416.5|32323.3|35
1645681040000|2022-02-24 05:37:20|32420.7|32330.6|32431|32344|32438.5|32344|32417.5|32312.7|34
1645681050000|2022-02-24 05:37:30|32424|32318.4|32431.6|32350.7|32439|32362.6|32419|32318.4|39
1645681060000|2022-02-24 05:37:40|32433|32354.1|32453.8|32364.5|32453.8|32367|32428.6|32344.2|40
1645681070000|2022-02-24 05:37:50|32438.8|32358.3|32424|32361|32447.3|32371.2|32424|32356.7|33
1645681080000|2022-02-24 05:38:00|32428|32360.3|32440.1|32367.9|32443|32374.2|32406.2|32334.8|37
1645681090000|2022-02-24 05:38:10|32435|32360.7|32472|32367|32472|32372|32428.8|32350.4|36
1645681100000|2022-02-24 05:38:20|32429.3|32350.6|32444.4|32375.2|32452.1|32381.6|32429.3|32350.6|33
1645681110000|2022-02-24 05:38:30|32438.7|32366.1|32441.9|32363.7|32447.6|32378.5|32434.4|32353.5|37
1645681120000|2022-02-24 05:38:40|32434.7|32354.4|32447.1|32372.1|32462.4|32372.7|32434.7|32353.9|33
1645681130000|2022-02-24 05:38:50|32442.9|32373.5|32461.4|32380.6|32477|32386.7|32433.6|32353.5|31
1645681140000|2022-02-24 05:39:00|32476|32371|32440.3|32360.2|32476|32376.7|32432.7|32353.1|28
1645681150000|2022-02-24 05:39:10|32440.8|32375.1|32456.8|32372|32456.8|32375.4|32435.6|32355.9|36
1645681160000|2022-02-24 05:39:20|32456.3|32371.3|32443.9|32374.2|32480|32378.9|32435.8|32355.9|32
1645681170000|2022-02-24 05:39:30|32452.6|32377.8|32464.3|32371.6|32481|32388.6|32437.5|32358.3|36
1645681180000|2022-02-24 05:39:40|32462|32372.5|32449.7|32373.3|32462|32381.1|32443.9|32364.1|36
1645681190000|2022-02-24 05:39:50|32451|32383.6|32451.2|32370.6|32457|32388.6|32447.2|32369.5|39
1645681200000|2022-02-24 05:40:00|32456.1|32373.6|32451|32377|32487|32385.7|32445.6|32368.2|35
1645681210000|2022-02-24 05:40:10|32448.8|32372.6|32453.2|32370.1|32459.5|32386|32445.4|32370.1|33
1645681220000|2022-02-24 05:40:20|32442.7|32362.7|32451.6|32381.4|32487|32386.5|32442.7|32362.7|33
1645681230000|2022-02-24 05:40:30|32450.8|32379.6|32438.5|32358.4|32483|32379.6|32438.5|32358.4|23
1645681240000|2022-02-24 05:40:40|32449.9|32367.7|32451.6|32381.3|32482|32386|32438.7|32358.2|29
1645681250000|2022-02-24 05:40:50|32446.9|32374|32441.4|32372.5|32453|32380.1|32438.1|32363.9|33
1645681260000|2022-02-24 05:41:00|32442.4|32372.4|32448.5|32379.6|32453.3|32379.6|32435.1|32355.8|33
1645681270000|2022-02-24 05:41:10|32437.4|32370.5|32444.2|32376.5|32449|32377.1|32436.7|32367.2|34
1645681280000|2022-02-24 05:41:20|32441.6|32376.2|32477|32371|32477|32376.5|32436.3|32358.3|28
1645681290000|2022-02-24 05:41:30|32449.7|32376.9|32436.6|32358.6|32476|32376.9|32436.6|32358.6|19
1645681300000|2022-02-24 05:41:40|32436.4|32358.3|32476|32370|32476|32377|32436|32358|27
1645681310000|2022-02-24 05:41:50|32436|32358.3|32451.3|32377.8|32477|32379.9|32435.8|32358.3|27
1645681320000|2022-02-24 05:42:00|32448.8|32377.7|32446.5|32370|32451.7|32381.7|32442.8|32367.6|38
1645681330000|2022-02-24 05:42:10|32446.8|32376|32443.6|32363.8|32480|32377|32441|32361.8|28
1645681340000|2022-02-24 05:42:20|32460.7|32369.4|32437.4|32371.6|32471|32371.6|32437.4|32361.5|25
1645681350000|2022-02-24 05:42:30|32441.9|32360|32438.7|32358.1|32471.4|32370.8|32438.7|32358.1|27
1645681360000|2022-02-24 05:42:40|32453.4|32368.8|32440.6|32367.1|32475|32370.3|32437.8|32358.8|24
1645681370000|2022-02-24 05:42:50|32452.4|32371|32477|32371|32477|32371|32431|32355.1|26
1645681380000|2022-02-24 05:43:00|32438.7|32359.4|32414.7|32344.9|32443.8|32366.7|32414.6|32343.9|29
1645681390000|2022-02-24 05:43:10|32426.9|32347.4|32448.5|32370.8|32480|32374|32426.9|32347.4|29
1645681400000|2022-02-24 05:43:20|32439.1|32368.2|32445|32371.5|32481|32375|32436.3|32366.7|30
1645681410000|2022-02-24 05:43:30|32443.6|32370.2|32455.2|32378.4|32458.4|32379.1|32443.1|32368.4|29
1645681420000|2022-02-24 05:43:40|32463.3|32377.2|32455.1|32378.4|32463.3|32379.2|32448|32370.3|31
1645681430000|2022-02-24 05:43:50|32454.2|32378|32447.6|32368.5|32486|32380|32445.4|32365.3|25
1645681440000|2022-02-24 05:44:00|32445.2|32365.2|32446.6|32366.2|32459.3|32376.7|32443.4|32362.6|37
1645681450000|2022-02-24 05:44:10|32447.1|32366.4|32440.8|32362.9|32476|32370|32437.4|32356.6|35
1645681460000|2022-02-24 05:44:20|32442.4|32365.9|32452.2|32366.9|32474|32368.5|32434.1|32352.8|32
1645681470000|2022-02-24 05:44:30|32441.6|32364.8|32446.1|32361.1|32452.6|32365.9|32427|32355.1|33
1645681480000|2022-02-24 05:44:40|32439.2|32356.3|32419.8|32353.1|32473|32366|32419.8|32353|31
1645681490000|2022-02-24 05:44:50|32423.2|32352|32433.6|32349.9|32459.1|32363.4|32423.2|32349.9|28
1645681500000|2022-02-24 05:45:00|32433.9|32350.2|32448.6|32359.3|32471|32362.7|32415.6|32350.2|24
1645681510000|2022-02-24 05:45:10|32418.4|32344.2|32416.4|32348.6|32443|32352|32400.3|32328.4|33
1645681520000|2022-02-24 05:45:20|32407.7|32338.3|32403.8|32327|32451|32350.3|32402.9|32327|22
1645681530000|2022-02-24 05:45:30|32402.9|32327.4|32404.6|32335.6|32425.4|32343.7|32396.8|32327.4|27
1645681540000|2022-02-24 05:45:40|32410.6|32330.1|32402.8|32335.5|32447|32353|32396.3|32326.2|22
1645681550000|2022-02-24 05:45:50|32407.7|32338.3|32415.7|32335.3|32450|32348|32406.5|32328.1|30
1645681560000|2022-02-24 05:46:00|32417.4|32332.9|32411.1|32342.7|32450|32347|32407.1|32330|23
1645681570000|2022-02-24 05:46:10|32414.2|32343.7|32426.3|32345.6|32450|32348|32405.8|32328.4|25
1645681580000|2022-02-24 05:46:20|32409.6|32334.8|32414.1|32344.5|32421.6|32345.6|32395.9|32329.5|22
1645681590000|2022-02-24 05:46:30|32412.2|32343.6|32415.6|32336.5|32449|32344|32411.3|32328.6|24
1645681600000|2022-02-24 05:46:40|32417.8|32337.1|32422.3|32356.6|32447|32360|32393.5|32327.1|30
1645681610000|2022-02-24 05:46:50|32400.3|32345.7|32417.9|32367.9|32448|32368|32392.2|32341.1|32
1645681620000|2022-02-24 05:47:00|32420.9|32357.4|32413.4|32366.1|32420.9|32367.4|32404.2|32353.6|34
1645681630000|2022-02-24 05:47:10|32419|32358|32410|32350|32419|32365.9|32402.3|32346.9|39
1645681640000|2022-02-24 05:47:20|32411.4|32359.6|32428.8|32343|32460.3|32359.6|32395.3|32323.5|34
1645681650000|2022-02-24 05:47:30|32419.6|32342.5|32417.2|32338.3|32466|32346|32412.8|32313.2|30
1645681660000|2022-02-24 05:47:40|32416|32340.9|32427.6|32335.7|32465|32345|32399.9|32328.9|29
1645681670000|2022-02-24 05:47:50|32458.8|32338.8|32419.1|32332.5|32458.8|32339.4|32389.4|32323.3|22
1645681680000|2022-02-24 05:48:00|32401.8|32324.6|32405.5|32329.7|32437|32337|32387.3|32321.4|26
1645681690000|2022-02-24 05:48:10|32407|32330.5|32408.1|32336.6|32439|32340|32393.1|32325.9|25
1645681700000|2022-02-24 05:48:20|32408.5|32337|32410.4|32339.2|32418.8|32340|32396.4|32327.2|34
1645681710000|2022-02-24 05:48:30|32408.9|32337.3|32436.6|32343.8|32457|32358|32406.7|32321.1|25
1645681720000|2022-02-24 05:48:40|32479|32362|32447.8|32354.5|32479|32362|32433.1|32334.6|29
1645681730000|2022-02-24 05:48:50|32446.8|32351.6|32479.7|32417.4|32514|32429|32420.6|32327.9|40
1645681740000|2022-02-24 05:49:00|32477.9|32418.5|32469.2|32419.6|32513|32423.3|32460.8|32402.6|37
1645681750000|2022-02-24 05:49:10|32474|32418.7|32473.1|32399.9|32508|32423|32466.5|32399.9|30
1645681760000|2022-02-24 05:49:20|32486.6|32414.8|32472|32417.6|32508|32423|32458.6|32397.4|36
1645681770000|2022-02-24 05:49:30|32472.2|32410.7|32484.4|32413.1|32488.7|32423|32469.2|32397.7|30
1645681780000|2022-02-24 05:49:40|32469.8|32415.8|32472.7|32416.4|32512|32424|32464.1|32412.9|34
1645681790000|2022-02-24 05:49:50|32474|32418.1|32476.7|32420.8|32480|32422|32462.7|32411.4|36
1645681800000|2022-02-24 05:50:00|32472.5|32418.9|32478.6|32425.6|32483|32426|32459.4|32403.2|32
1645681810000|2022-02-24 05:50:10|32477.7|32421.2|32480|32423|32481.5|32424.6|32467.3|32405.6|33
1645681820000|2022-02-24 05:50:20|32467.9|32415.7|32493.9|32421.7|32493.9|32429.9|32456.1|32386|36
1645681830000|2022-02-24 05:50:30|32476.4|32422.1|32464|32387.6|32484.9|32425.9|32457.5|32386|34
1645681840000|2022-02-24 05:50:40|32469.2|32389.6|32426.9|32344.4|32520.5|32400.5|32420.5|32343.7|32
1645681850000|2022-02-24 05:50:50|32431.3|32346.4|32421.6|32344.4|32434.8|32349.6|32420.3|32325.8|32
1645681860000|2022-02-24 05:51:00|32424.1|32345.4|32431.7|32339|32431.7|32347.3|32415.6|32331.5|33
1645681870000|2022-02-24 05:51:10|32409|32331.6|32419.9|32330.4|32435.4|32340.3|32409|32325.5|35
1645681880000|2022-02-24 05:51:20|32419.7|32328.9|32455.3|32344.2|32509|32389|32413|32324.9|31
1645681890000|2022-02-24 05:51:30|32440.6|32339.3|32388.4|32318.8|32459.3|32339.3|32388.4|32307.7|34
1645681900000|2022-02-24 05:51:40|32390.4|32317.2|32391.2|32322.5|32395.4|32326.6|32383.8|32313.7|27
1645681910000|2022-02-24 05:51:50|32388.7|32321.2|32379.7|32313.5|32419|32331.4|32379.4|32311.6|31
1645681920000|2022-02-24 05:52:00|32385.2|32315.8|32395|32344.8|32418|32348.9|32378.1|32312.1|32
1645681930000|2022-02-24 05:52:10|32393.4|32339.7|32386.1|32344.1|32404.2|32345.7|32382|32317.4|23
1645681940000|2022-02-24 05:52:20|32392|32341.5|32378.9|32318.6|32392|32344.7|32368.4|32312.2|28
1645681950000|2022-02-24 05:52:30|32379.1|32318.7|32376.6|32309.9|32412|32326.8|32369.5|32309.9|31
1645681960000|2022-02-24 05:52:40|32375.2|32314.2|32383.2|32309.7|32392.1|32314.2|32368.3|32293.4|36
1645681970000|2022-02-24 05:52:50|32382.7|32310.9|32380|32308.4|32388.4|32317.2|32369.7|32302.3|32
1645681980000|2022-02-24 05:53:00|32379|32307.7|32377.6|32309.7|32387.4|32315.6|32366.8|32289.9|36
1645681990000|2022-02-24 05:53:10|32376.6|32308.7|32374|32308.4|32409|32317|32354.8|32299.8|31
1645682000000|2022-02-24 05:53:20|32383.8|32315.2|32384.4|32311.7|32404|32317.3|32370|32294|35
1645682010000|2022-02-24 05:53:30|32376.5|32312.5|32377|32312.7|32406|32313.1|32368.6|32297.8|28
1645682020000|2022-02-24 05:53:40|32376.3|32309.8|32378.2|32300.1|32406|32315.8|32374.5|32300.1|31
1645682030000|2022-02-24 05:53:50|32372.2|32307.9|32370.5|32304.2|32404|32311.2|32369.9|32297.2|30
1645682040000|2022-02-24 05:54:00|32370.2|32304.7|32370.7|32307.6|32376.3|32311.3|32365.5|32298.8|35
1645682050000|2022-02-24 05:54:10|32368.4|32302.1|32368.9|32300.7|32397|32307|32362.5|32290.9|32
1645682060000|2022-02-24 05:54:20|32368.5|32295.1|32396|32295|32396|32306|32363.1|32288.6|32
1645682070000|2022-02-24 05:54:30|32368.4|32303.6|32367.2|32303.7|32398|32307|32365.7|32298|21
1645682080000|2022-02-24 05:54:40|32367.8|32304.8|32367.4|32303.7|32396|32306|32362.1|32288.6|32
1645682090000|2022-02-24 05:54:50|32365.8|32303.6|32368|32297.2|32372.3|32308.7|32364.2|32291.5|28
1645682100000|2022-02-24 05:55:00|32368.1|32296|32367.7|32304.5|32398|32308|32366.3|32291.5|34
1645682110000|2022-02-24 05:55:10|32368.1|32305.8|32361.4|32308|32395|32328.3|32350.5|32301.9|36
1645682120000|2022-02-24 05:55:20|32364.4|32306.4|32364|32301.1|32369|32309.4|32355|32300.5|33
1645682130000|2022-02-24 05:55:30|32366.7|32304|32361.5|32303.7|32393.3|32311|32359.4|32293.6|33
1645682140000|2022-02-24 05:55:40|32364.6|32298.6|32378.5|32320.1|32386.7|32327.9|32361.6|32298.6|35
1645682150000|2022-02-24 05:55:50|32374.1|32336.2|32378.6|32328.6|32420|32339|32371.2|32318.9|34
1645682160000|2022-02-24 05:56:00|32379.6|32329.6|32372.9|32305.7|32391|32330.8|32350.6|32303.2|35
1645682170000|2022-02-24 05:56:10|32359.3|32304|32361.7|32302.6|32394|32313|32356.8|32299|30
1645682180000|2022-02-24 05:56:20|32361.9|32301.5|32375.2|32315.7|32379.5|32316|32361|32294.8|33
1645682190000|2022-02-24 05:56:30|32366.4|32304.7|32360.6|32310.6|32391.4|32343.1|32355.3|32300|34
1645682200000|2022-02-24 05:56:40|32362.7|32310|32363.4|32308.7|32369.4|32315|32353.2|32304.7|30
1645682210000|2022-02-24 05:56:50|32379|32318.5|32367.5|32312.3|32380|32318.5|32357.7|32297.7|29
1645682220000|2022-02-24 05:57:00|32360.1|32309.4|32374.6|32296.5|32400|32320|32359.8|32296.5|26
1645682230000|2022-02-24 05:57:10|32382.9|32310.9|32456.3|32336.3|32461.1|32341.1|32366|32303.2|33
1645682240000|2022-02-24 05:57:20|32452.1|32332.1|32450.4|32330.4|32457.6|32337.6|32444.1|32327.3|38
1645682250000|2022-02-24 05:57:30|32451.3|32331.3|32440.3|32320.3|32499|32379|32440.3|32320.3|29
1645682260000|2022-02-24 05:57:40|32447.9|32327.9|32447.2|32327.2|32498|32378|32437.9|32317.9|28
1645682270000|2022-02-24 05:57:50|32455.1|32335.1|32465.5|32345.5|32496.5|32376.5|32436.7|32326.8|32
1645682280000|2022-02-24 05:58:00|32448.1|32328.1|32448.3|32328.3|32495|32375|32437.6|32317.6|32
1645682290000|2022-02-24 05:58:10|32445.8|32325.8|32448.9|32328.9|32495.5|32375.5|32444.9|32324.9|28
1645682300000|2022-02-24 05:58:20|32448.4|32328.4|32455.8|32335.8|32459.9|32339.9|32431.2|32323.6|29
1645682310000|2022-02-24 05:58:30|32456.1|32336.1|32455|32335|32485.5|32365.5|32436.9|32316.9|31
1645682320000|2022-02-24 05:58:40|32455.5|32335.5|32449.8|32329.8|32488.5|32368.5|32437.2|32317.2|29
1645682330000|2022-02-24 05:58:50|32444.6|32324.6|32450.2|32330.2|32460.4|32341.4|32440.1|32320.1|35
1645682340000|2022-02-24 05:59:00|32444.2|32324.2|32445.2|32325.2|32452.6|32332.6|32433.9|32313.9|33
1645682350000|2022-02-24 05:59:10|32439.4|32319.4|32428.2|32308.2|32476.5|32356.5|32428.2|32308.2|28
1645682360000|2022-02-24 05:59:20|32440.2|32320.2|32441.2|32321.2|32473.5|32353.5|32427.6|32307.6|27
1645682370000|2022-02-24 05:59:30|32434.9|32314.9|32476.5|32356.5|32476.5|32356.5|32431.3|32311.3|28
1645682380000|2022-02-24 05:59:40|32437.2|32317.2|32441.2|32321.2|32476.5|32356.5|32431|32311|29
1645682390000|2022-02-24 05:59:50|32443.9|32323.9|32445.1|32325.1|32447|32327|32431.1|32314.9|33
1645682400000|2022-02-24 06:00:00|32439.7|32319.7|32432.5|32318.4|32452|32332|32424.4|32314.1|37
1645682410000|2022-02-24 06:00:10|32430.5|32318.3|32433.6|32322.7|32440.1|32324.7|32430.5|32314.8|30
1645682420000|2022-02-24 06:00:20|32437.4|32317.4|32431.3|32311.3|32461.5|32341.5|32425.7|32305.7|31
1645682430000|2022-02-24 06:00:30|32426.2|32306.2|32435.3|32315.3|32459.5|32339.5|32426.2|32306.2|30
1645682440000|2022-02-24 06:00:40|32432.4|32322.3|32432.1|32312.1|32454.5|32334.5|32428.2|32310|25
1645682450000|2022-02-24 06:00:50|32440.6|32320.6|32430.5|32320.3|32455.5|32335.5|32424.1|32304.1|27
1645682460000|2022-02-24 06:01:00|32427.3|32320.9|32424.5|32311.5|32431.7|32320.9|32422.7|32303.5|32
1645682470000|2022-02-24 06:01:10|32425.4|32310.5|32447.3|32327.3|32450.5|32330.5|32418.1|32298.1|29
1645682480000|2022-02-24 06:01:20|32423.9|32309.3|32421.6|32301.6|32433.7|32313.7|32419.6|32301|30
1645682490000|2022-02-24 06:01:30|32420.2|32300.2|32439.2|32334.2|32451.2|32347|32419.6|32300|33
1645682500000|2022-02-24 06:01:40|32441.8|32343.8|32441.5|32321.9|32442.1|32351.8|32421.9|32321.9|29
1645682510000|2022-02-24 06:01:50|32440.5|32323.6|32424|32353.8|32454|32357|32419.5|32323.6|35
1645682520000|2022-02-24 06:02:00|32427.7|32352.9|32425.3|32356|32452.1|32358.8|32423.2|32325.9|35
1645682530000|2022-02-24 06:02:10|32426.3|32354.7|32439.6|32345|32454|32359.5|32423.9|32324.3|36
1645682540000|2022-02-24 06:02:20|32449.8|32358|32448.3|32350.9|32453|32359.5|32424.2|32332.3|24
1645682550000|2022-02-24 06:02:30|32443.7|32341.3|32447|32353.8|32456|32357|32423.3|32327|26
1645682560000|2022-02-24 06:02:40|32446.3|32341.3|32427|32356.3|32456|32357|32424.9|32340|18
1645682570000|2022-02-24 06:02:50|32432.2|32356.6|32429.3|32358|32456|32358.3|32426.4|32327|28
1645682580000|2022-02-24 06:03:00|32428.5|32357.1|32420.4|32352.6|32458|32357.9|32420.4|32332|23
1645682590000|2022-02-24 06:03:10|32424.8|32350.8|32425.7|32352.7|32452|32353|32420|32327.2|32
1645682600000|2022-02-24 06:03:20|32424.2|32351.6|32444.8|32336.3|32452|32353.1|32417.6|32321.9|30
1645682610000|2022-02-24 06:03:30|32433.4|32331.3|32419.4|32347|32450|32350.7|32417.8|32321.5|27
1645682620000|2022-02-24 06:03:40|32423.6|32341.8|32426.6|32347.6|32452|32353.4|32417.3|32321|28
1645682630000|2022-02-24 06:03:50|32430.4|32349.4|32449.4|32345.2|32452|32352|32412.8|32328.3|29
1645682640000|2022-02-24 06:04:00|32415.2|32337.9|32433.4|32331.2|32449|32347|32413.3|32331.2|23
1645682650000|2022-02-24 06:04:10|32416|32338.6|32420.7|32333.1|32450|32347|32413.2|32319.5|29
1645682660000|2022-02-24 06:04:20|32443.4|32343.2|32418|32331.9|32449|32346|32412.6|32326.9|20
1645682670000|2022-02-24 06:04:30|32419.3|32333.5|32436.4|32336.2|32447|32344|32411.6|32323.2|29
1645682680000|2022-02-24 06:04:40|32432.5|32329|32428.6|32338.3|32441.5|32341|32407.6|32316.4|35
1645682690000|2022-02-24 06:04:50|32439.2|32331.6|32410.4|32336.4|32441.3|32338.2|32409.7|32314.8|23
1645682700000|2022-02-24 06:05:00|32413.9|32336|32410.6|32330.3|32443|32339|32406.8|32311.8|33
1645682710000|2022-02-24 06:05:10|32409.6|32332.1|32409.8|32334.2|32445|32342|32407.7|32316|27
1645682720000|2022-02-24 06:05:20|32410.2|32334.7|32427.3|32324.7|32446|32343|32407.1|32315.8|27
1645682730000|2022-02-24 06:05:30|32444|32340|32444|32341|32444|32341|32407.9|32317.7|21
1645682740000|2022-02-24 06:05:40|32437|32337.1|32443.9|32339|32444|32346.8|32408.3|32316.8|25
1645682750000|2022-02-24 06:05:50|32428.1|32325|32443|32340|32443|32340|32425.3|32316.1|18
1645682760000|2022-02-24 06:06:00|32434.9|32314.9|32410.9|32333.9|32444|32341.7|32406|32314.9|28
1645682770000|2022-02-24 06:06:10|32406.5|32333.7|32427.8|32327.8|32439|32337|32406.5|32318.3|23
1645682780000|2022-02-24 06:06:20|32431.6|32320.7|32421.4|32343.9|32431.6|32343.9|32405.8|32320.7|28
1645682790000|2022-02-24 06:06:30|32429.1|32344|32434.4|32331.1|32443.3|32344|32411.8|32316.2|33
1645682800000|2022-02-24 06:06:40|32439.7|32338.4|32432.7|32321|32445.5|32340.6|32409.8|32320.2|20
1645682810000|2022-02-24 06:06:50|32435.3|32316.3|32440.2|32341.2|32443.5|32341.8|32411.6|32314.9|17
1645682820000|2022-02-24 06:07:00|32430.8|32327.8|32405.9|32336.2|32443|32341|32405.2|32319.2|26
1645682830000|2022-02-24 06:07:10|32405.5|32333.8|32435.9|32316.2|32437.8|32347.7|32403.6|32316.2|22
1645682840000|2022-02-24 06:07:20|32428.5|32322.2|32438.1|32331|32443|32343|32425.8|32315.3|14
1645682850000|2022-02-24 06:07:30|32441.2|32340.7|32405.8|32336.5|32442|32342|32405.8|32312.4|22
1645682860000|2022-02-24 06:07:40|32410.6|32334.5|32427.7|32330|32441|32350.3|32406.3|32314.1|20
1645682870000|2022-02-24 06:07:50|32431.8|32319|32442|32342|32442|32342|32404|32319|23
1645682880000|2022-02-24 06:08:00|32436.3|32321.3|32428.5|32317.5|32443|32342|32404.8|32314.2|25
1645682890000|2022-02-24 06:08:10|32404|32339|32437.3|32326.8|32442|32346.6|32403|32319|27
1645682900000|2022-02-24 06:08:20|32439.5|32335.6|32442|32343|32443|32343|32405.8|32314.6|16
1645682910000|2022-02-24 06:08:30|32425.6|32330.6|32442|32343|32442|32343|32405.5|32314.7|13
1645682920000|2022-02-24 06:08:40|32435.4|32316|32413.1|32334.5|32440.1|32348.8|32404.8|32316|19
1645682930000|2022-02-24 06:08:50|32422.8|32325.5|32439|32340|32440.9|32340|32402.2|32314.8|19
1645682940000|2022-02-24 06:09:00|32440|32341|32405.8|32335.8|32440|32345.5|32404.8|32312.4|22
1645682950000|2022-02-24 06:09:10|32407.6|32336.2|32435.6|32322|32440|32338|32403.9|32312.4|21
1645682960000|2022-02-24 06:09:20|32424.4|32321.4|32411.8|32331.1|32434.3|32336|32401|32312.7|21
1645682970000|2022-02-24 06:09:30|32410.4|32333.2|32410.9|32331.9|32439|32337.3|32407.9|32309.6|28
1645682980000|2022-02-24 06:09:40|32413.1|32332.6|32423.8|32319.7|32432.3|32333.3|32407.7|32310.3|28
1645682990000|2022-02-24 06:09:50|32408.5|32333|32403.4|32325.5|32432.2|32333.2|32401.1|32304.6|33
1645683000000|2022-02-24 06:10:00|32404.6|32325.7|32424.7|32325.3|32426.2|32331.1|32401|32318.6|30
1645683010000|2022-02-24 06:10:10|32426.2|32306.2|32422.7|32325|32436|32333.4|32402.5|32305|26
1645683020000|2022-02-24 06:10:20|32426.9|32306.9|32408|32333.3|32435.9|32334.3|32403.8|32306.9|33
1645683030000|2022-02-24 06:10:30|32407.9|32333.1|32409.2|32333.2|32436|32334|32404.2|32312.2|22
1645683040000|2022-02-24 06:10:40|32408.6|32330.8|32407.5|32331.2|32438|32336|32404.3|32315.7|29
1645683050000|2022-02-24 06:10:50|32413.4|32332.8|32413|32333.9|32439|32337|32406.3|32308.3|20
1645683060000|2022-02-24 06:11:00|32412.8|32333.4|32408.6|32327.3|32437|32335|32402|32306|27
1645683070000|2022-02-24 06:11:10|32402|32333|32437|32333|32437|32335|32402|32306.1|27
1645683080000|2022-02-24 06:11:20|32430.4|32311.6|32410.7|32337|32438|32337|32407.5|32311.6|25
1645683090000|2022-02-24 06:11:30|32411.6|32337.9|32419.1|32335.1|32442|32338.8|32408.6|32330.4|24
1645683100000|2022-02-24 06:11:40|32408.4|32335|32410.9|32331.1|32437.2|32337.9|32406.8|32311.5|29
1645683110000|2022-02-24 06:11:50|32404|32335|32404.7|32331.9|32438|32335|32403.1|32305.8|20
1645683120000|2022-02-24 06:12:00|32437|32334|32427.1|32311.4|32437|32334|32403.8|32306.6|28
1645683130000|2022-02-24 06:12:10|32429.8|32319.8|32422.6|32324.8|32433|32333.8|32403.1|32305.4|27
1645683140000|2022-02-24 06:12:20|32426.5|32306.5|32403.8|32331.9|32435|32333|32401.2|32306.5|22
1645683150000|2022-02-24 06:12:30|32405.1|32330.7|32429.3|32322.4|32439|32337|32405.1|32309|23
1645683160000|2022-02-24 06:12:40|32406.3|32333|32413.8|32335.5|32438|32338.4|32403.6|32320.1|23
1645683170000|2022-02-24 06:12:50|32405.1|32336|32439|32335|32439|32336.6|32405|32309.6|22
1645683180000|2022-02-24 06:13:00|32429.6|32309.6|32439|32336|32439|32343.3|32404.6|32309.6|32
1645683190000|2022-02-24 06:13:10|32426.8|32315.5|32415.6|32335|32432.3|32342|32407.8|32315.5|33
1645683200000|2022-02-24 06:13:20|32418.9|32336.7|32412.7|32342.3|32440|32344.6|32410|32332.7|26
1645683210000|2022-02-24 06:13:30|32416.2|32339.4|32443|32343|32443|32343.7|32410.8|32327.9|27
1645683220000|2022-02-24 06:13:40|32417.3|32342.9|32414.5|32327.4|32443|32346.1|32407.4|32314.1|28
1645683230000|2022-02-24 06:13:50|32424.9|32319.6|32441|32341|32441|32341|32405.2|32318.1|21
1645683240000|2022-02-24 06:14:00|32433|32313|32407.5|32340.1|32438.8|32344.4|32404.9|32313|28
1645683250000|2022-02-24 06:14:10|32411.9|32334.2|32420.9|32334.4|32442|32340.8|32408.8|32330.3|25
1645683260000|2022-02-24 06:14:20|32431.7|32329|32409.8|32330.9|32442|32343|32407.4|32312.9|28
1645683270000|2022-02-24 06:14:30|32407.5|32336.2|32403|32338|32441|32342|32403|32311.2|27
1645683280000|2022-02-24 06:14:40|32431.2|32311.2|32418.4|32344.8|32440|32348.2|32404.3|32310.9|31
1645683290000|2022-02-24 06:14:50|32433.9|32317.2|32433.4|32316.7|32442|32350|32414.4|32311.5|33
1645683300000|2022-02-24 06:15:00|32438.4|32334.2|32428.4|32330.7|32442|32347.4|32412.7|32321.1|31
1645683310000|2022-02-24 06:15:10|32432.8|32337|32418.4|32342.8|32433.6|32346.2|32414.2|32314.5|32
1645683320000|2022-02-24 06:15:20|32419.6|32339.4|32425.9|32332.4|32442|32348|32414|32315|29
1645683330000|2022-02-24 06:15:30|32425.8|32346.2|32417.8|32339.3|32438.4|32346.2|32412.5|32309.8|33
1645683340000|2022-02-24 06:15:40|32440|32340|32413.7|32342.4|32441|32345.8|32412.9|32314.3|32
1645683350000|2022-02-24 06:15:50|32415.1|32342|32415.8|32339.1|32423.9|32342|32407.3|32303.9|36
1645683360000|2022-02-24 06:16:00|32411|32344|32419.2|32341|32431.8|32344.2|32411|32305.6|33
1645683370000|2022-02-24 06:16:10|32418.4|32337.6|32414.1|32342.7|32420.8|32343.5|32413.7|32335.3|34
1645683380000|2022-02-24 06:16:20|32415.6|32340|32417.8|32339|32435|32344|32409.6|32303.5|34
1645683390000|2022-02-24 06:16:30|32411.1|32344.9|32416.4|32339.8|32437|32344.9|32410.1|32323.6|35
1645683400000|2022-02-24 06:16:40|32413.2|32341|32421.7|32343.5|32439|32350.9|32412.8|32315.5|32
1645683410000|2022-02-24 06:16:50|32419|32352|32438|32337|32438|32352|32418.1|32325.6|24
1645683420000|2022-02-24 06:17:00|32419.1|32352.9|32423|32347|32427.4|32352.9|32417|32314.4|30
1645683430000|2022-02-24 06:17:10|32419.6|32348.5|32416.4|32346.9|32434|32349.4|32414.3|32332.3|35
1645683440000|2022-02-24 06:17:20|32421.7|32320.1|32419.6|32322.8|32421.9|32349|32414|32320.1|24
1645683450000|2022-02-24 06:17:30|32435|32333|32418.9|32340.8|32435|32347.3|32413|32324.8|31
1645683460000|2022-02-24 06:17:40|32418|32341.4|32411.5|32334.3|32432|32342.6|32409.9|32300.7|36
1645683470000|2022-02-24 06:17:50|32412.1|32335.7|32412.2|32332.1|32413.5|32336.3|32404.7|32324.9|33
1645683480000|2022-02-24 06:18:00|32414.8|32332|32414.4|32334.3|32416.7|32343|32408.7|32315.2|35
1645683490000|2022-02-24 06:18:10|32414.6|32336.4|32426|32325|32427|32337|32407.9|32295.3|36
1645683500000|2022-02-24 06:18:20|32415.3|32295.3|32406|32335.1|32426|32335.5|32406|32295.1|26
1645683510000|2022-02-24 06:18:30|32410.6|32330.4|32411.1|32333|32427|32342|32405.1|32298|37
1645683520000|2022-02-24 06:18:40|32407.1|32339.8|32415.1|32335.8|32423.3|32340|32406|32294.9|36
1645683530000|2022-02-24 06:18:50|32409.3|32339.5|32407.9|32335.1|32416.3|32341|32404.4|32327.8|34
1645683540000|2022-02-24 06:19:00|32409|32335|32424|32323|32425|32339.4|32404.1|32322|28
1645683550000|2022-02-24 06:19:10|32413.6|32296.4|32407.8|32312.4|32423|32337|32405.1|32291.3|31
1645683560000|2022-02-24 06:19:20|32410.9|32330.9|32417.5|32325.3|32417.5|32335.1|32404.7|32313.2|29
1645683570000|2022-02-24 06:19:30|32405|32335|32410.3|32317.2|32423|32335|32405|32291.5|29
1645683580000|2022-02-24 06:19:40|32413.5|32329|32410.5|32324.6|32415.1|32333.1|32403.9|32323.8|35
1645683590000|2022-02-24 06:19:50|32404.3|32330.5|32413.8|32293.8|32425|32338|32403|32293.8|27
1645683600000|2022-02-24 06:20:00|32412.6|32330.2|32412.8|32327.5|32425.6|32337.8|32406.1|32313|34
1645683610000|2022-02-24 06:20:10|32410.9|32330.1|32412.1|32333.2|32425.4|32338.1|32404.5|32305.4|32
1645683620000|2022-02-24 06:20:20|32409.2|32328.8|32413|32318.6|32425|32338|32407.2|32295.5|33
1645683630000|2022-02-24 06:20:30|32415.2|32319.8|32413.4|32332.2|32419|32341.4|32412.2|32317.3|32
1645683640000|2022-02-24 06:20:40|32415.4|32331.1|32419|32346.2|32424.8|32346.2|32411.8|32302.7|39
1645683650000|2022-02-24 06:20:50|32419.1|32345.9|32424.2|32304.2|32425.8|32350|32418.9|32304.2|34
1645683660000|2022-02-24 06:21:00|32419|32347.9|32426.8|32342.3|32428|32349.9|32418.1|32325.5|37
1645683670000|2022-02-24 06:21:10|32425.6|32345.1|32425|32345|32426.7|32347.8|32422.3|32329.7|36
1645683680000|2022-02-24 06:21:20|32420.8|32327.3|32425.7|32345.3|32435|32348.9|32418|32310.6|31
1645683690000|2022-02-24 06:21:30|32425.2|32346.2|32428.6|32326.4|32430.9|32348.4|32424.3|32326.4|35
1645683700000|2022-02-24 06:21:40|32431|32322.3|32422.4|32344.3|32437.7|32350|32422.4|32305.6|30
1645683710000|2022-02-24 06:21:50|32425.6|32344.5|32419|32351|32433.4|32351|32419|32324|27
1645683720000|2022-02-24 06:22:00|32422.9|32335.7|32400.8|32333.6|32433.4|32353|32397|32305.1|33
1645683730000|2022-02-24 06:22:10|32397.8|32333.3|32396.1|32339.3|32406|32339.7|32393|32318.1|35
1645683740000|2022-02-24 06:22:20|32396.2|32339.6|32401|32331.6|32408|32346.1|32396.2|32328.3|31
1645683750000|2022-02-24 06:22:30|32403.7|32335.8|32402.6|32325.6|32407.3|32343.9|32397.1|32322.3|24
1645683760000|2022-02-24 06:22:40|32399.9|32343.8|32399.1|32345.7|32412|32345.7|32397.1|32321.7|20
1645683770000|2022-02-24 06:22:50|32401.2|32321.7|32408|32333|32412|32342.9|32393|32314.7|27
1645683780000|2022-02-24 06:23:00|32399.1|32323.9|32395.7|32339.6|32404.3|32339.6|32393.3|32316.7|25
1645683790000|2022-02-24 06:23:10|32396.5|32335.2|32408|32333|32409|32340.8|32394|32315.2|20
1645683800000|2022-02-24 06:23:20|32396.5|32324.3|32398.9|32322.3|32404.8|32338.4|32395.6|32314.7|21
1645683810000|2022-02-24 06:23:30|32402.6|32333|32412|32336|32412|32344|32396.6|32322.1|22
1645683820000|2022-02-24 06:23:40|32399.9|32329.4|32402.9|32331.7|32412.3|32344|32399|32318.2|18
1645683830000|2022-02-24 06:23:50|32400.8|32329.1|32410|32336|32411|32343.5|32397.5|32319|22
1645683840000|2022-02-24 06:24:00|32399.8|32319.5|32394.4|32338|32410|32342|32394.3|32316.1|27
1645683850000|2022-02-24 06:24:10|32395.2|32338.9|32397.2|32316.5|32397.3|32341|32390.6|32316.3|25
1645683860000|2022-02-24 06:24:20|32398|32316.1|32393.9|32324.5|32398|32337.9|32390|32316.1|23
1645683870000|2022-02-24 06:24:30|32392.3|32323.3|32392.7|32336.9|32398.9|32337.3|32390.4|32316.1|30
1645683880000|2022-02-24 06:24:40|32393.2|32336.2|32396.2|32327.1|32402|32338|32393.2|32320.9|28
1645683890000|2022-02-24 06:24:50|32397.3|32340.5|32400.7|32329.1|32400.7|32340.5|32396.5|32323.9|23
1645683900000|2022-02-24 06:25:00|32403.2|32322.6|32400.1|32322.1|32404|32342.3|32397.4|32321.9|22
1645683910000|2022-02-24 06:25:10|32395|32326|32394.6|32340|32413.1|32344.8|32394.2|32319.6|28
1645683920000|2022-02-24 06:25:20|32395|32338.7|32393.6|32337.4|32399.2|32340.8|32393|32322.9|28
1645683930000|2022-02-24 06:25:30|32396.2|32327.3|32392.1|32338.9|32397.6|32339|32392|32319.8|21
1645683940000|2022-02-24 06:25:40|32393.4|32338.5|32392|32324|32398.5|32338.5|32392|32318.2|21
1645683950000|2022-02-24 06:25:50|32392.5|32324.3|32393.7|32316.8|32396.1|32338|32389|32316.8|19
1645683960000|2022-02-24 06:26:00|32391.6|32318.9|32393.1|32325.1|32396.9|32335.6|32388.3|32315.1|29
1645683970000|2022-02-24 06:26:10|32391.3|32322.1|32390.8|32336.4|32395.4|32341.5|32390.1|32316.5|19
1645683980000|2022-02-24 06:26:20|32394.7|32321.1|32389|32320|32394.7|32338.4|32386.7|32315.6|24
1645683990000|2022-02-24 06:26:30|32394|32313.3|32389|32320|32394|32330.5|32384.3|32313.3|23
1645684000000|2022-02-24 06:26:40|32389.7|32323.3|32394.5|32313.3|32395.1|32334.2|32389|32313.3|20
1645684010000|2022-02-24 06:26:50|32390.9|32320|32384.5|32330.3|32391.6|32333|32383.1|32314.7|31
1645684020000|2022-02-24 06:27:00|32385.6|32330.5|32385.2|32326|32388.1|32330.9|32384|32319.4|18
1645684030000|2022-02-24 06:27:10|32384.4|32327.5|32384.5|32329.9|32388.4|32331.9|32383|32317|26
1645684040000|2022-02-24 06:27:20|32385.2|32331.1|32385.6|32325.2|32388.4|32331.1|32377.5|32318|23
1645684050000|2022-02-24 06:27:30|32383.9|32326.3|32380|32327|32388.7|32328|32376.8|32310.4|20
1645684060000|2022-02-24 06:27:40|32381.1|32325.5|32382.2|32323.1|32384.2|32327.5|32380.3|32314|26
1645684070000|2022-02-24 06:27:50|32383.1|32325.6|32384|32315|32388.9|32329|32382.2|32308.9|17
1645684080000|2022-02-24 06:28:00|32385.2|32320|32388.9|32328.7|32388.9|32332|32377.3|32315.8|29
1645684090000|2022-02-24 06:28:10|32389|32325.6|32387.1|32315.2|32390.2|32333.2|32385.2|32311.8|26
1645684100000|2022-02-24 06:28:20|32388.6|32324.4|32388.6|32328.4|32391.5|32332.4|32385.1|32314|26
1645684110000|2022-02-24 06:28:30|32388.7|32331.2|32398.7|32339.6|32403.4|32343.8|32378.6|32311.8|26
1645684120000|2022-02-24 06:28:40|32397.9|32339.9|32393.3|32334.3|32401.8|32341.9|32382|32326.4|30
1645684130000|2022-02-24 06:28:50|32395.6|32338.4|32389.9|32335.3|32398.7|32338.4|32377.7|32328.6|31
1645684140000|2022-02-24 06:29:00|32389.2|32336.8|32390.4|32338.5|32398.8|32341.8|32383.8|32329.4|27
1645684150000|2022-02-24 06:29:10|32392.1|32337.6|32387.7|32337.7|32395.9|32340|32379.1|32328.7|23
1645684160000|2022-02-24 06:29:20|32391.3|32334.8|32393.4|32341.1|32398.1|32343.4|32381.1|32331.1|22
1645684170000|2022-02-24 06:29:30|32395|32338|32392.2|32336|32405|32344.2|32386.6|32326.6|28
1645684180000|2022-02-24 06:29:40|32392.8|32331.5|32393|32334|32393.8|32347.4|32385|32329.8|24
1645684190000|2022-02-24 06:29:50|32391|32332|32383|32345.1|32392|32345.1|32382.2|32332|25
1645684200000|2022-02-24 06:30:00|32389|32331|32382.1|32338.4|32390|32340.3|32380.7|32330|25
1645684210000|2022-02-24 06:30:10|32381.9|32341.3|32386.8|32343.5|32392|32347.3|32381.9|32334|30
1645684220000|2022-02-24 06:30:20|32392|32335|32396.3|32332|32397.1|32347|32385.9|32332|29
1645684230000|2022-02-24 06:30:30|32392.8|32341.4|32405.7|32337.4|32405.7|32356.8|32387.6|32331.7|31
1645684240000|2022-02-24 06:30:40|32402.2|32355.2|32408.9|32354.2|32413.2|32361|32402.2|32337|31
1645684250000|2022-02-24 06:30:50|32412|32359.1|32410.5|32354|32419.8|32359.4|32407|32340|27
1645684260000|2022-02-24 06:31:00|32411.5|32346.6|32406.8|32349|32411.8|32358|32404|32337|28
1645684270000|2022-02-24 06:31:10|32409.8|32352.1|32405|32337|32426.6|32362.8|32404|32337|27
1645684280000|2022-02-24 06:31:20|32412.7|32358.4|32410.6|32350.7|32416.3|32360.8|32409.5|32348|26
1645684290000|2022-02-24 06:31:30|32412|32351.7|32411.9|32356.9|32435.4|32368.6|32406.9|32340|29
1645684300000|2022-02-24 06:31:40|32412.9|32356.7|32407.6|32338.1|32413.4|32357.7|32407|32338.1|28
1645684310000|2022-02-24 06:31:50|32407|32338|32414.7|32340.3|32414.7|32358.9|32407|32338|22
1645684320000|2022-02-24 06:32:00|32408.9|32338.8|32413.8|32343.9|32432.2|32365.4|32407|32338|22
1645684330000|2022-02-24 06:32:10|32409.2|32340.5|32410.2|32346.8|32414.6|32357.7|32407.1|32338.4|25
1645684340000|2022-02-24 06:32:20|32411.4|32344.8|32414|32357|32415.9|32357|32405.6|32337|35
1645684350000|2022-02-24 06:32:30|32411.7|32355.8|32414.8|32356.2|32428.2|32364.8|32405|32336|27
1645684360000|2022-02-24 06:32:40|32411.8|32352.8|32414.7|32354.7|32417.6|32360.8|32407.9|32339|22
1645684370000|2022-02-24 06:32:50|32412.1|32352.6|32414.4|32350.5|32417.6|32357.8|32408|32339|20
1645684380000|2022-02-24 06:33:00|32416.6|32356.7|32410|32341|32418|32360|32407|32338|30
1645684390000|2022-02-24 06:33:10|32416.7|32351.8|32417|32350.5|32424.7|32363.7|32409.2|32339.5|29
1645684400000|2022-02-24 06:33:20|32416.7|32351.8|32417.1|32353.1|32419.5|32357.4|32412.5|32345.1|26
1645684410000|2022-02-24 06:33:30|32409.6|32342.4|32418.5|32365.5|32419.8|32365.5|32405.3|32342.4|33
1645684420000|2022-02-24 06:33:40|32416.3|32363.1|32434.7|32393|32459|32393|32415|32343|34
1645684430000|2022-02-24 06:33:50|32439.2|32389.2|32433.9|32389.8|32445.2|32397.2|32433.6|32379.1|24
1645684440000|2022-02-24 06:34:00|32435.3|32386.9|32436.3|32386.3|32446.3|32398.2|32433.6|32381.4|33
1645684450000|2022-02-24 06:34:10|32426.4|32382.2|32426.1|32377.9|32450|32382.2|32417.4|32368|32
1645684460000|2022-02-24 06:34:20|32428.6|32376|32430.1|32376.4|32444.5|32382.8|32420.9|32365.4|27
1645684470000|2022-02-24 06:34:30|32426.4|32378.1|32430.2|32374.5|32434.4|32382.4|32426|32364.9|36
1645684480000|2022-02-24 06:34:40|32429.4|32378|32433.6|32378.6|32436.2|32384.8|32428.2|32371.9|32
1645684490000|2022-02-24 06:34:50|32434|32382|32456|32374|32456|32385.7|32431|32373|30
1645684500000|2022-02-24 06:35:00|32459|32377|32437.9|32387.8|32463|32389|32434.5|32377|29
1645684510000|2022-02-24 06:35:10|32437.3|32387.5|32437.8|32385.2|32459|32395.4|32433|32376|34
1645684520000|2022-02-24 06:35:20|32437.5|32390.5|32434.4|32396.6|32439.6|32396.6|32432.6|32373|38
1645684530000|2022-02-24 06:35:30|32434.1|32390.6|32443.2|32372.2|32448.9|32394|32432.2|32367.6|36
1645684540000|2022-02-24 06:35:40|32436.8|32384.3|32430.6|32389.4|32441.8|32389.8|32430.6|32377.4|20
1645684550000|2022-02-24 06:35:50|32432.6|32385|32438|32386|32460|32395|32432.6|32375.5|27
1645684560000|2022-02-24 06:36:00|32437|32387.5|32450.3|32377|32450.3|32393.3|32433.9|32377|24
1645684570000|2022-02-24 06:36:10|32435.1|32393.5|32438.5|32392.9|32450.9|32401.5|32434|32375.5|26
1645684580000|2022-02-24 06:36:20|32435.3|32393.4|32447.8|32381.1|32447.8|32399.9|32434.5|32381.1|22
1645684590000|2022-02-24 06:36:30|32457.4|32368.3|32440.6|32400.4|32457.4|32400.4|32439.1|32368.3|32
1645684600000|2022-02-24 06:36:40|32438.2|32397.3|32435.9|32385.5|32459|32397.3|32432.3|32379.7|28
1645684610000|2022-02-24 06:36:50|32433.1|32390.7|32434.1|32394.4|32446.3|32396.3|32431.9|32384|23
1645684620000|2022-02-24 06:37:00|32437.1|32394.7|32437.1|32392.1|32445.7|32394.7|32432.9|32382.6|28
1645684630000|2022-02-24 06:37:10|32437.9|32387.9|32433.4|32388.2|32461|32392.9|32429.1|32373.8|24
1645684640000|2022-02-24 06:37:20|32437.6|32382.1|32437.4|32383.8|32447.1|32390.1|32430.6|32377.5|29
1645684650000|2022-02-24 06:37:30|32430.4|32385.5|32430.4|32385.1|32438.6|32386.3|32426.9|32381|32
1645684660000|2022-02-24 06:37:40|32442.1|32372.5|32432.8|32385.7|32442.1|32386.4|32430.1|32372.5|32
1645684670000|2022-02-24 06:37:50|32433.4|32385.5|32425.2|32377.7|32436.8|32385.5|32424.9|32374.9|35
1645684680000|2022-02-24 06:38:00|32425.1|32379.7|32429.2|32379|32433.5|32382.9|32425|32372.2|35
1645684690000|2022-02-24 06:38:10|32427.5|32382.5|32433.2|32380.5|32434.3|32382.5|32427.3|32375.4|31
1645684700000|2022-02-24 06:38:20|32440.2|32370.4|32433.8|32383.5|32440.2|32384|32431|32370.4|29
1645684710000|2022-02-24 06:38:30|32436.7|32381.4|32420.1|32380.7|32436.7|32381.4|32414.8|32368.8|34
1645684720000|2022-02-24 06:38:40|32418.3|32379.8|32421.3|32371.3|32431|32379.8|32415.2|32370.6|29
1645684730000|2022-02-24 06:38:50|32420.5|32370.5|32416.4|32377.6|32431|32378|32416.4|32369.7|27
1645684740000|2022-02-24 06:39:00|32420.2|32370.2|32420.6|32370.6|32431|32378|32418.7|32368.7|23
1645684750000|2022-02-24 06:39:10|32422.3|32372.3|32418.8|32372|32431.8|32375.3|32413|32362.5|29
1645684760000|2022-02-24 06:39:20|32414.6|32372.8|32418.8|32368.8|32422|32373.5|32412|32367|26
1645684770000|2022-02-24 06:39:30|32418.7|32368.7|32418.8|32368.8|32422.6|32379|32418.5|32368.5|16
1645684780000|2022-02-24 06:39:40|32426|32373|32418.7|32368.7|32426|32373|32418.3|32368.3|14
1645684790000|2022-02-24 06:39:50|32418.6|32368.6|32419.5|32369.5|32421.6|32377.2|32414.7|32368.6|11
1645684800000|2022-02-24 06:40:00|32419.6|32369.6|32416.6|32377.9|32437|32383.1|32416.6|32364.5|17
1645684810000|2022-02-24 06:40:10|32448|32368|32420.2|32370.2|32448|32381.1|32414.2|32368|27
1645684820000|2022-02-24 06:40:20|32420|32370|32421.2|32371.2|32438.3|32378|32418.7|32369.4|17
1645684830000|2022-02-24 06:40:30|32421.3|32371.3|32417.8|32367.8|32430.7|32380.7|32417.8|32367.8|17
1645684840000|2022-02-24 06:40:40|32418|32368|32418.8|32368.8|32436.7|32375.5|32417.2|32366.5|15
1645684850000|2022-02-24 06:40:50|32413.9|32374|32418.8|32368.8|32430|32381.1|32413.9|32368.8|19
1645684860000|2022-02-24 06:41:00|32419.4|32369.4|32420.7|32372.9|32445|32381|32413.9|32363|31
1645684870000|2022-02-24 06:41:10|32420|32372.3|32421.9|32371.9|32425.7|32378.9|32414.1|32369.1|24
1645684880000|2022-02-24 06:41:20|32422|32372|32425|32372|32425|32376.4|32416.1|32371.6|12
1645684890000|2022-02-24 06:41:30|32423.4|32373.4|32422.5|32372.5|32425|32373.4|32422.1|32372|8
1645684900000|2022-02-24 06:41:40|32422.6|32372.6|32424.2|32374.2|32424.2|32374.2|32419.3|32369|16
1645684910000|2022-02-24 06:41:50|32421.4|32371.4|32450|32370|32450|32387.1|32413.8|32370|18
1645684920000|2022-02-24 06:42:00|32438.5|32368.9|32426.9|32385.1|32450|32386.9|32424.2|32368.9|19
1645684930000|2022-02-24 06:42:10|32428.6|32378.6|32425.1|32375.1|32429.9|32379.9|32423.5|32373.5|14
1645684940000|2022-02-24 06:42:20|32424.4|32374.4|32427.9|32377.9|32431|32381.1|32419.4|32374.4|19
1645684950000|2022-02-24 06:42:30|32427.6|32377.6|32431.7|32381.7|32445.8|32383.7|32427.6|32375.7|15
1645684960000|2022-02-24 06:42:40|32431.8|32381.8|32432.6|32382.6|32438|32385.1|32431.7|32381.7|23
1645684970000|2022-02-24 06:42:50|32438|32385|32431.6|32391|32462.5|32392.3|32431.4|32374.4|21
1645684980000|2022-02-24 06:43:00|32431.8|32390.6|32435|32382|32441.7|32390.6|32426.6|32379.2|27
1645684990000|2022-02-24 06:43:10|32430.1|32380.1|32449.8|32394.4|32449.8|32395.5|32428.9|32378.9|19
1645685000000|2022-02-24 06:43:20|32432.8|32382.8|32429.8|32379.8|32456.5|32393.6|32428.9|32378.9|12
1645685010000|2022-02-24 06:43:30|32430.1|32380.1|32431.1|32381.1|32442.2|32402.5|32430.1|32380.1|18
1645685020000|2022-02-24 06:43:40|32431.6|32381.6|32440.2|32387|32444.7|32402.2|32431.1|32381.1|25
1645685030000|2022-02-24 06:43:50|32441.8|32392.2|32444.8|32398.3|32456.3|32403.4|32432.7|32388.1|36
1645685040000|2022-02-24 06:44:00|32443.6|32397.7|32467.2|32429|32486|32429|32436.8|32393.4|37
1645685050000|2022-02-24 06:44:10|32475.8|32425.8|32470.9|32420.9|32488.2|32429.3|32464.3|32399|24
1645685060000|2022-02-24 06:44:20|32469.9|32419.9|32454.4|32408.1|32469.9|32419.9|32449.8|32383.9|34
1645685070000|2022-02-24 06:44:30|32457|32404.1|32457.2|32404.8|32471|32409|32453.1|32384|25
1645685080000|2022-02-24 06:44:40|32453.8|32405.7|32463.8|32408.2|32463.8|32408.2|32451.8|32395|29
1645685090000|2022-02-24 06:44:50|32464.2|32407.4|32461.9|32407|32470|32408.6|32460.3|32383|25
1645685100000|2022-02-24 06:45:00|32462|32406.8|32459.1|32405.3|32470|32407.6|32456.1|32384|26
1645685110000|2022-02-24 06:45:10|32458|32403.5|32457.9|32404.2|32471|32411.2|32457.7|32385|25
1645685120000|2022-02-24 06:45:20|32459.8|32402|32457.9|32405.7|32464.2|32406.7|32454.2|32395.3|33
1645685130000|2022-02-24 06:45:30|32459.8|32407.6|32469.3|32387.4|32469.3|32412.3|32455.1|32387.4|31
1645685140000|2022-02-24 06:45:40|32471|32387|32479.8|32382.1|32482|32415.4|32460.7|32382.1|32
1645685150000|2022-02-24 06:45:50|32467.2|32411.1|32482.6|32443.9|32508.6|32446|32463.3|32395.3|35
1645685160000|2022-02-24 06:46:00|32483.4|32443.4|32488.9|32438.9|32496.6|32446.6|32481.7|32437.7|33
1645685170000|2022-02-24 06:46:10|32488.8|32438.8|32491.2|32441.2|32523.1|32463.3|32486|32424|32
1645685180000|2022-02-24 06:46:20|32490.8|32440.8|32495.5|32445.5|32548|32453.7|32484.6|32438.6|33
1645685190000|2022-02-24 06:46:30|32495.6|32445.6|32499.5|32449.5|32536.3|32454.1|32495.6|32441.7|26
1645685200000|2022-02-24 06:46:40|32498.8|32448.8|32526.9|32460.9|32534.8|32464.8|32498.8|32448.8|29
1645685210000|2022-02-24 06:46:50|32522.1|32464.3|32509.4|32455.4|32554|32468|32504.7|32440.4|31
1645685220000|2022-02-24 06:47:00|32511.4|32450.9|32513.7|32453.9|32530.7|32463.7|32500.9|32445.9|34
1645685230000|2022-02-24 06:47:10|32506.3|32456.3|32500.8|32461.9|32513.3|32462.4|32500.8|32453.6|26
1645685240000|2022-02-24 06:47:20|32503.9|32461.6|32520.9|32468.1|32537|32470.5|32500.9|32435.5|31
1645685250000|2022-02-24 06:47:30|32517.1|32471|32607.2|32487.2|32608.3|32488.3|32511.7|32449.6|36
1645685260000|2022-02-24 06:47:40|32612.9|32492.9|32615|32495|32615|32495|32596.9|32476.9|19
1645685270000|2022-02-24 06:47:50|32614|32494|32568.8|32448.8|32615.8|32495.8|32568.8|32448.8|22
1645685280000|2022-02-24 06:48:00|32568.7|32448.7|32574.3|32454.3|32587.9|32467.9|32568.7|32448.7|15
1645685290000|2022-02-24 06:48:10|32583.5|32463.5|32570|32450|32585.2|32465.2|32570|32450|23
1645685300000|2022-02-24 06:48:20|32583.4|32463.4|32583.6|32463.6|32592|32472|32567|32447|23
1645685310000|2022-02-24 06:48:30|32590.7|32470.7|32569.3|32449.3|32590.7|32470.7|32566.9|32446.9|24
1645685320000|2022-02-24 06:48:40|32569.4|32449.4|32568.4|32448.4|32588.5|32468.5|32568.1|32448.1|20
1645685330000|2022-02-24 06:48:50|32591.7|32471.7|32570|32450|32591.7|32471.7|32568.4|32448.4|24
1645685340000|2022-02-24 06:49:00|32579.9|32459.9|32579.5|32459.5|32585.5|32465.5|32563.1|32443.1|29
1645685350000|2022-02-24 06:49:10|32574.7|32454.7|32566.4|32446.4|32578.1|32458.1|32565.3|32445.3|28
1645685360000|2022-02-24 06:49:20|32569.5|32449.5|32581.3|32461.3|32583.4|32463.4|32564.5|32444.5|27
1645685370000|2022-02-24 06:49:30|32582.5|32462.5|32579.4|32459.4|32589.3|32469.3|32576.3|32456.3|34
1645685380000|2022-02-24 06:49:40|32578.2|32458.2|32578.7|32458.7|32581.5|32461.5|32508.1|32406|35
1645685390000|2022-02-24 06:49:50|32589.1|32469.1|32594.7|32474.7|32595.6|32475.6|32587.9|32467.9|32
1645685400000|2022-02-24 06:50:00|32598.1|32478.1|32535.4|32447.8|32606.2|32487.7|32527.5|32433.4|36
1645685410000|2022-02-24 06:50:10|32530.6|32451.9|32533.8|32462.5|32546.3|32466|32505|32400.1|39
1645685420000|2022-02-24 06:50:20|32529.1|32455.4|32517.5|32440.6|32542.8|32468.8|32514.9|32440.6|32
1645685430000|2022-02-24 06:50:30|32515.4|32442.2|32530.7|32447.8|32530.7|32457.5|32513.1|32425.3|32
1645685440000|2022-02-24 06:50:40|32532.6|32447.4|32534.8|32452.8|32545.8|32501|32523.5|32445.7|38
1645685450000|2022-02-24 06:50:50|32533.2|32454.9|32576.3|32456.5|32584|32482.2|32529.9|32441.7|38
1645685460000|2022-02-24 06:51:00|32566.6|32467.3|32605.2|32500.9|32612.1|32504|32554.3|32458.1|39
1645685470000|2022-02-24 06:51:10|32596.8|32502.6|32585.4|32495.6|32608.4|32503.3|32565|32470.9|38
1645685480000|2022-02-24 06:51:20|32592.2|32499.2|32584.3|32495.1|32641|32524|32570.8|32470|36
1645685490000|2022-02-24 06:51:30|32560|32477.6|32572.9|32486.6|32575|32493.5|32559.8|32468.6|33
1645685500000|2022-02-24 06:51:40|32559.4|32487.7|32559.8|32485.5|32572.5|32495.5|32554|32480.7|38
1645685510000|2022-02-24 06:51:50|32562.6|32481.9|32563.1|32479.2|32600.6|32526.4|32551.6|32473.2|38
1645685520000|2022-02-24 06:52:00|32553.6|32487|32589|32503|32589|32503|32549.3|32475.4|34
1645685530000|2022-02-24 06:52:10|32561|32487|32587|32500|32590|32505|32552|32465.6|32
1645685540000|2022-02-24 06:52:20|32563.3|32486.1|32575.4|32483.3|32577.1|32495.9|32550|32473.3|36
1645685550000|2022-02-24 06:52:30|32573.4|32482.3|32585|32476|32585.5|32495.4|32568.5|32471.3|33
1645685560000|2022-02-24 06:52:40|32573.3|32489.1|32571.1|32484.6|32584|32491.7|32571.1|32468.1|31
1645685570000|2022-02-24 06:52:50|32580.7|32464|32578.4|32488|32586.1|32490.4|32569|32464|29
1645685580000|2022-02-24 06:53:00|32575.9|32488.2|32578.4|32489.7|32604|32494.9|32572|32471.7|29
1645685590000|2022-02-24 06:53:10|32580.2|32483.7|32571.6|32489.3|32604|32492.4|32570|32466.6|33
1645685600000|2022-02-24 06:53:20|32575.6|32483.3|32574.1|32483.5|32585.9|32488.6|32571.1|32474.2|27
1645685610000|2022-02-24 06:53:30|32577.4|32482.1|32576|32475.3|32598.5|32486.9|32570.1|32464.9|24
1645685620000|2022-02-24 06:53:40|32598.5|32478.5|32570.3|32483.5|32598.5|32486.5|32568.3|32464.9|24
1645685630000|2022-02-24 06:53:50|32571|32481.1|32586.7|32505.2|32594.5|32511.1|32567.9|32468.3|30
1645685640000|2022-02-24 06:54:00|32582.2|32502.4|32595|32498|32595|32504.5|32582.2|32488.1|28
1645685650000|2022-02-24 06:54:10|32589|32499|32581.8|32496|32593.3|32505.3|32576.9|32483.2|23
1645685660000|2022-02-24 06:54:20|32591|32478.4|32583|32500.1|32591.5|32503.4|32573.8|32478.4|31
1645685670000|2022-02-24 06:54:30|32578.4|32497.4|32586|32489|32589.1|32502.3|32576.3|32474.5|35
1645685680000|2022-02-24 06:54:40|32581.2|32494.2|32583.7|32494.8|32601.4|32513.6|32571.6|32485.2|32
1645685690000|2022-02-24 06:54:50|32579|32491|32582.2|32495.3|32586.4|32497.7|32579|32486.9|40
1645685700000|2022-02-24 06:55:00|32583.5|32495.2|32578.3|32495.6|32601.7|32500.5|32574.5|32484.7|38
1645685710000|2022-02-24 06:55:10|32578|32495.2|32571.9|32493.3|32595.3|32500.2|32570.1|32470.7|31
1645685720000|2022-02-24 06:55:20|32570|32494.3|32577.9|32497.1|32580.4|32497.1|32569.5|32490.2|27
1645685730000|2022-02-24 06:55:30|32583.2|32489.9|32584|32484.7|32586.5|32495.8|32574|32471.6|33
1645685740000|2022-02-24 06:55:40|32580|32488|32575.3|32495.2|32592.4|32495.2|32572.1|32470.2|32
1645685750000|2022-02-24 06:55:50|32571.7|32492|32573.5|32489.2|32579.4|32498.4|32565|32481.9|34
1645685760000|2022-02-24 06:56:00|32571.1|32485.3|32562.3|32487.9|32575.2|32489.7|32562.3|32474.4|35
1645685770000|2022-02-24 06:56:10|32568.2|32485.8|32563.4|32483.7|32571.4|32488.5|32553.6|32473.1|33
1645685780000|2022-02-24 06:56:20|32571.2|32472.7|32560.3|32485|32571.9|32486.5|32554.8|32464.3|35
1645685790000|2022-02-24 06:56:30|32561.1|32484.1|32576.7|32472.2|32581.5|32491.9|32553.9|32472.2|33
1645685800000|2022-02-24 06:56:40|32575|32475.6|32552.1|32489.7|32580.5|32493.1|32551.9|32462.4|26
1645685810000|2022-02-24 06:56:50|32565.6|32474.5|32569.1|32477.9|32575.2|32491.7|32549.2|32460.6|26
1645685820000|2022-02-24 06:57:00|32553.7|32485.2|32569.6|32481|32577.5|32490.1|32553.7|32466.6|25
1645685830000|2022-02-24 06:57:10|32572.3|32479.2|32569.9|32485.1|32582.7|32494.6|32559.3|32468.2|30
1645685840000|2022-02-24 06:57:20|32574.5|32483.4|32562.5|32489.9|32578.5|32491.9|32558.3|32465.1|20
1645685850000|2022-02-24 06:57:30|32571.4|32483.9|32554.5|32491.3|32593.5|32496.8|32552.9|32473.8|26
1645685860000|2022-02-24 06:57:40|32555.9|32491.8|32577|32469.4|32577|32492.8|32554.4|32469.4|27
1645685870000|2022-02-24 06:57:50|32559.2|32487.4|32572|32482|32576.1|32493.8|32552|32474.1|27
1645685880000|2022-02-24 06:58:00|32568.2|32482.4|32574.7|32474|32576.2|32493.9|32553.1|32466|25
1645685890000|2022-02-24 06:58:10|32568.7|32484|32573|32482|32575.8|32492.5|32555.2|32470.5|23
1645685900000|2022-02-24 06:58:20|32570.9|32477.6|32552.4|32490.9|32576.9|32490.9|32552.4|32465.6|23
1645685910000|2022-02-24 06:58:30|32554.4|32489.3|32554.2|32491.3|32576.4|32491.3|32551.9|32467.6|30
1645685920000|2022-02-24 06:58:40|32556.2|32489.1|32569.2|32482.1|32576.4|32491.3|32554.2|32463.7|32
1645685930000|2022-02-24 06:58:50|32572|32482|32569.9|32478.8|32576.8|32488|32557.4|32465.6|28
1645685940000|2022-02-24 06:59:00|32571.2|32481|32567.9|32480.4|32577.5|32492.8|32552.3|32474.3|33
1645685950000|2022-02-24 06:59:10|32567.6|32481.8|32573.5|32465.4|32575.2|32488.3|32552.6|32462.8|22
1645685960000|2022-02-24 06:59:20|32564|32480.2|32559|32485.7|32570.3|32491.5|32549.2|32475|20
1645685970000|2022-02-24 06:59:30|32553.9|32489.3|32568.4|32481.3|32575|32490.9|32553.9|32471.4|23
1645685980000|2022-02-24 06:59:40|32571|32481|32550.8|32490.2|32578.7|32490.2|32550.8|32464.7|25
1645685990000|2022-02-24 06:59:50|32561.7|32484.3|32551.4|32487.7|32574.4|32489.9|32550.1|32460.5|22
1645686000000|2022-02-24 07:00:00|32550.6|32488.7|32555.4|32492.6|32570.5|32496.2|32550.6|32482.7|37
1645686010000|2022-02-24 07:00:10|32556.6|32493.5|32584.3|32477.1|32588.4|32507.4|32554.1|32468.4|34
1645686020000|2022-02-24 07:00:20|32575.1|32487.6|32551.1|32490.6|32575.1|32494.3|32550|32478.5|36
1645686030000|2022-02-24 07:00:30|32568.4|32480.8|32545.5|32488|32574.2|32491.7|32545.5|32466.9|35
1645686040000|2022-02-24 07:00:40|32546.7|32486.5|32565.3|32479|32566|32491.3|32544.1|32476|34
1645686050000|2022-02-24 07:00:50|32566.2|32478|32554.4|32486|32571|32493.3|32547.6|32478|32
1645686060000|2022-02-24 07:01:00|32558.5|32482.3|32550.9|32486.5|32563.4|32491.2|32544.5|32479.5|35
1645686070000|2022-02-24 07:01:10|32548.7|32487.7|32561.4|32477.7|32568.9|32500.2|32545.4|32477.7|31
1645686080000|2022-02-24 07:01:20|32561|32485.1|32559.4|32484.6|32562.4|32491.2|32542.1|32462.6|32
1645686090000|2022-02-24 07:01:30|32562|32473.3|32543.4|32485.8|32566|32487.8|32543.4|32473.3|27
1645686100000|2022-02-24 07:01:40|32541.6|32482.3|32565.5|32471.3|32568.7|32495.2|32539.5|32462|30
1645686110000|2022-02-24 07:01:50|32569.4|32456.4|32552.2|32484.8|32569.4|32488|32538.5|32456.4|32
1645686120000|2022-02-24 07:02:00|32552.9|32483.1|32539.5|32479.2|32559.1|32486.7|32537.2|32470.5|36
1645686130000|2022-02-24 07:02:10|32536.7|32480.9|32536.8|32481.4|32554.1|32482|32533.8|32469.7|35
1645686140000|2022-02-24 07:02:20|32537|32481.3|32533.1|32478.9|32552.8|32485.2|32533|32466.5|32
1645686150000|2022-02-24 07:02:30|32533.5|32478.5|32532.1|32471.4|32553.8|32489.3|32529.4|32466.9|34
1645686160000|2022-02-24 07:02:40|32533.8|32473.5|32533.4|32463.8|32549.3|32473.5|32527|32456.2|35
1645686170000|2022-02-24 07:02:50|32543.1|32462.3|32527.1|32472.9|32544.8|32473.9|32526.2|32459.9|31
1645686180000|2022-02-24 07:03:00|32527.4|32472.8|32529.7|32472.1|32549|32473.7|32526.4|32461|31
1645686190000|2022-02-24 07:03:10|32531.9|32469.4|32531.4|32474.4|32548.4|32482.8|32528.7|32464.6|29
1645686200000|2022-02-24 07:03:20|32531.5|32474.3|32527.2|32464.9|32551|32474.3|32524|32460|31
1645686210000|2022-02-24 07:03:30|32546|32459|32549.2|32467.8|32549.3|32474.3|32524.3|32459|33
1645686220000|2022-02-24 07:03:40|32548.8|32467.5|32551.1|32471.8|32552.1|32474.6|32527|32465.4|30
1645686230000|2022-02-24 07:03:50|32532.8|32472.4|32529.1|32471.7|32552.8|32477.1|32529.1|32469.5|31
1645686240000|2022-02-24 07:04:00|32528.8|32471.6|32527.1|32468.9|32550|32475.2|32526.3|32459|35
1645686250000|2022-02-24 07:04:10|32527.3|32467.8|32543.6|32496.6|32558.7|32499.2|32527.3|32467.8|36
1645686260000|2022-02-24 07:04:20|32544.7|32496.1|32539.4|32483.8|32554.8|32496.1|32538.7|32465.5|36
1645686270000|2022-02-24 07:04:30|32540.3|32485.1|32548.6|32491.7|32552|32494.5|32533.8|32470.9|34
1645686280000|2022-02-24 07:04:40|32549.1|32490.7|32540|32486.9|32559|32491.9|32529.4|32453|31
1645686290000|2022-02-24 07:04:50|32540.2|32487.2|32537.1|32489|32546.9|32498.7|32536.3|32487.2|38
1645686300000|2022-02-24 07:05:00|32545.9|32492.7|32516|32466|32549.5|32495.1|32515.3|32465.3|38
1645686310000|2022-02-24 07:05:10|32518.4|32468.4|32533.1|32476.8|32536|32482.8|32513.7|32468.4|37
1645686320000|2022-02-24 07:05:20|32533.9|32479.3|32526.6|32476.6|32538.2|32485.6|32521|32475.5|38
1645686330000|2022-02-24 07:05:30|32527.5|32477.5|32537.6|32487.6|32537.6|32490.3|32524.7|32476.8|40
1645686340000|2022-02-24 07:05:40|32536|32486|32541.1|32488.4|32541.1|32491.1|32523.5|32476.9|38
1645686350000|2022-02-24 07:05:50|32541.8|32488.6|32542.1|32490.1|32556|32503.6|32528.1|32473.2|33
1645686360000|2022-02-24 07:06:00|32534.3|32484.3|32522.2|32484.2|32540.6|32493.2|32522.2|32477.4|37
1645686370000|2022-02-24 07:06:10|32524.1|32482.4|32524.5|32474.5|32528|32482.4|32520.6|32474.5|34
1645686380000|2022-02-24 07:06:20|32525.3|32475.3|32517.2|32478.8|32529|32480.2|32517.2|32472.6|33
1645686390000|2022-02-24 07:06:30|32523.9|32473.9|32525.4|32475.4|32526.2|32479|32513.8|32466.6|35
1645686400000|2022-02-24 07:06:40|32524.5|32474.5|32520.9|32472.8|32531.8|32483.8|32518.8|32457.5|35
1645686410000|2022-02-24 07:06:50|32529|32462|32528|32477.3|32532.1|32487.4|32522.5|32462|34
1645686420000|2022-02-24 07:07:00|32527.6|32478.3|32553.1|32482.7|32554.6|32492.8|32527.4|32474.1|39
1645686430000|2022-02-24 07:07:10|32552.5|32483|32551.7|32484.6|32558.5|32501.6|32551.7|32479.2|36
1645686440000|2022-02-24 07:07:20|32554.3|32484.3|32554.5|32482.7|32562|32493.3|32548.2|32464|37
1645686450000|2022-02-24 07:07:30|32557.1|32478.6|32555.2|32489.8|32564.3|32495.8|32552.4|32474.7|38
1645686460000|2022-02-24 07:07:40|32557.4|32486.4|32556.3|32491.1|32566|32491.1|32555.2|32478.1|39
1645686470000|2022-02-24 07:07:50|32557.3|32492.1|32559.3|32488.1|32565.4|32501.1|32556.8|32479.1|31
1645686480000|2022-02-24 07:08:00|32559.9|32488|32549.4|32484.6|32566|32498.1|32545.7|32468|36
1645686490000|2022-02-24 07:08:10|32551.2|32479.9|32542.4|32486.3|32551.2|32489.6|32542.4|32474.6|34
1645686500000|2022-02-24 07:08:20|32542|32487.1|32563|32466|32563|32487.1|32542|32460|28
1645686510000|2022-02-24 07:08:30|32549.4|32478.5|32559.8|32513.7|32577|32522.6|32549.4|32478.5|36
1645686520000|2022-02-24 07:08:40|32559.1|32514.4|32560.1|32510.1|32563.8|32518.1|32554.5|32508.3|37
1645686530000|2022-02-24 07:08:50|32561.5|32511.5|32563.9|32513.9|32563.9|32527.8|32546.6|32507|35
1645686540000|2022-02-24 07:09:00|32562.7|32512.7|32560.2|32510.2|32562.7|32525.9|32544.4|32509.8|25
1645686550000|2022-02-24 07:09:10|32560.6|32510.6|32540.1|32520.1|32560.6|32525.2|32540.1|32508.6|33
1645686560000|2022-02-24 07:09:20|32554.4|32504.4|32552.4|32502.4|32555.3|32520.2|32536.9|32502.4|34
1645686570000|2022-02-24 07:09:30|32552.7|32502.7|32538.6|32518.6|32554.2|32518.8|32536.3|32500.9|31
1645686580000|2022-02-24 07:09:40|32538.5|32518.5|32535|32472|32556|32520|32525.1|32460.7|38
1645686590000|2022-02-24 07:09:50|32528|32478|32525.6|32475.6|32539.4|32485.6|32517.7|32462.8|38
1645686600000|2022-02-24 07:10:00|32533.1|32483.1|32530|32480|32547|32488.9|32519.4|32462|37
1645686610000|2022-02-24 07:10:10|32548|32462|32525.5|32475.5|32548|32488.3|32508.3|32462|38
1645686620000|2022-02-24 07:10:20|32525.7|32475.7|32522.2|32472.2|32532.3|32482.3|32517.5|32471.6|36
1645686630000|2022-02-24 07:10:30|32524.7|32474.7|32523.8|32475.5|32528.2|32480|32514.6|32468.9|40
1645686640000|2022-02-24 07:10:40|32526.2|32474.6|32534.2|32475.5|32548|32479|32514.5|32452|39
1645686650000|2022-02-24 07:10:50|32533.4|32474.6|32530.2|32474.6|32535.5|32477.5|32521.1|32466.9|32
1645686660000|2022-02-24 07:11:00|32530.9|32475.3|32516.7|32466.6|32548.5|32475.3|32512.8|32436.7|37
1645686670000|2022-02-24 07:11:10|32527.1|32464.7|32526.9|32473.9|32536.8|32475.2|32514.6|32452.5|32
1645686680000|2022-02-24 07:11:20|32526.6|32473.5|32530.5|32475.6|32531.3|32477.5|32525.9|32467.6|28
1645686690000|2022-02-24 07:11:30|32529.4|32474.7|32529.2|32474.9|32531|32477.8|32518.4|32467|23
1645686700000|2022-02-24 07:11:40|32529.7|32476.3|32533.2|32468.1|32535.3|32480.8|32526.9|32459.6|30
1645686710000|2022-02-24 07:11:50|32538.5|32461.3|32519|32480.2|32539|32480.2|32519|32457.7|36
1645686720000|2022-02-24 07:12:00|32525.3|32479.4|32526.3|32464.3|32539|32482|32519.3|32463|37
1645686730000|2022-02-24 07:12:10|32528.5|32464|32524.9|32474.9|32529.7|32479.6|32517.4|32464|34
1645686740000|2022-02-24 07:12:20|32523.5|32473.5|32523.3|32471.2|32527.4|32480.8|32514.4|32455.8|37
1645686750000|2022-02-24 07:12:30|32527.5|32474.8|32512.7|32470.5|32531|32474.8|32509|32447.4|36
1645686760000|2022-02-24 07:12:40|32516.9|32466.9|32521.8|32471.8|32543|32475.4|32513.2|32445|37
1645686770000|2022-02-24 07:12:50|32523.3|32473.3|32520.3|32469.7|32525.1|32479|32511.4|32463.7|35
1645686780000|2022-02-24 07:13:00|32507.1|32457.1|32520|32467.2|32523.2|32470.8|32507.1|32457.1|33
1645686790000|2022-02-24 07:13:10|32521.1|32468.3|32524.5|32469.8|32526.4|32473.4|32520|32466.5|33
1645686800000|2022-02-24 07:13:20|32509.9|32468.7|32511|32469.4|32529|32471.7|32507|32446|39
1645686810000|2022-02-24 07:13:30|32509.2|32459.2|32507.1|32457.1|32514.8|32466.4|32504|32456.7|35
1645686820000|2022-02-24 07:13:40|32513.1|32467.8|32519|32468.6|32524.8|32469.8|32504.5|32455.2|37
1645686830000|2022-02-24 07:13:50|32518.5|32467.7|32510.3|32468.3|32521.3|32470.7|32506.6|32462.5|34
1645686840000|2022-02-24 07:14:00|32508.3|32467.4|32510.6|32460.6|32522.4|32469.7|32505.1|32457.9|39
1645686850000|2022-02-24 07:14:10|32511.8|32466.7|32513.4|32465.8|32524.5|32470|32506.9|32460|40
1645686860000|2022-02-24 07:14:20|32521.6|32468.9|32517.8|32466.9|32535|32471.1|32503.2|32450|37
1645686870000|2022-02-24 07:14:30|32522.3|32466.8|32512.3|32462.3|32540|32488|32507.8|32451|35
1645686880000|2022-02-24 07:14:40|32514.2|32464.2|32513.4|32473.6|32545.9|32475.3|32513|32461.6|32
1645686890000|2022-02-24 07:14:50|32521.8|32471.8|32518|32468|32523|32474.2|32512.6|32459|31
1645686900000|2022-02-24 07:15:00|32519.7|32469.7|32522|32472|32535|32477.2|32514.6|32463|35
1645686910000|2022-02-24 07:15:10|32526|32462|32527.5|32477.5|32528.4|32478.4|32513.8|32462|28
1645686920000|2022-02-24 07:15:20|32526.9|32476.9|32525.1|32474.7|32528.6|32481.4|32515.1|32467.3|30
1645686930000|2022-02-24 07:15:30|32517.4|32477.3|32512.4|32462.4|32527|32480.5|32502.8|32446|36
1645686940000|2022-02-24 07:15:40|32510.9|32460.9|32512.6|32462.6|32519|32466.9|32504.4|32455|36
1645686950000|2022-02-24 07:15:50|32513.8|32463.8|32516.3|32466.3|32520|32471.8|32509.4|32462|39
1645686960000|2022-02-24 07:16:00|32515.1|32465.1|32502.3|32454.3|32524|32473.5|32502.3|32428.9|35
1645686970000|2022-02-24 07:16:10|32514.9|32457|32517.8|32467.8|32520.2|32470.2|32503.8|32453.5|27
1645686980000|2022-02-24 07:16:20|32512.7|32462.7|32514.5|32464.5|32519.3|32469.3|32512.7|32462.7|31
1645686990000|2022-02-24 07:16:30|32518.3|32468.3|32523.8|32473.8|32523.8|32485.5|32505.5|32466.2|30
1645687000000|2022-02-24 07:16:40|32523.4|32473.4|32507.8|32487.8|32530|32487.8|32507.8|32471.5|29
1645687010000|2022-02-24 07:16:50|32523|32473|32526.2|32476|32526.2|32477.7|32518.7|32471.4|28
1645687020000|2022-02-24 07:17:00|32521.2|32471.2|32527|32477|32527.4|32477.4|32521.2|32471.2|18
1645687030000|2022-02-24 07:17:10|32522.9|32472.9|32523.8|32473.8|32530.2|32480.2|32511|32468.6|29
1645687040000|2022-02-24 07:17:20|32523.7|32473.7|32522.4|32472.4|32528.6|32475.3|32508.1|32467.2|32
1645687050000|2022-02-24 07:17:30|32518|32468|32553.4|32503.4|32568.5|32506.6|32518|32468|35
1645687060000|2022-02-24 07:17:40|32556.8|32506.8|32563.9|32513.9|32586|32522.4|32555.4|32505.4|33
1645687070000|2022-02-24 07:17:50|32558.9|32519.9|32565.1|32515.1|32573|32521.6|32558.8|32513.7|28
1645687080000|2022-02-24 07:18:00|32564.9|32514.9|32573.9|32526.9|32586|32531.4|32564.9|32507.8|36
1645687090000|2022-02-24 07:18:10|32567.4|32529.3|32594.1|32540.1|32595.3|32540.1|32567.1|32515.9|36
1645687100000|2022-02-24 07:18:20|32594.8|32537.4|32609|32558.9|32642.9|32558.9|32580.6|32519|37
1645687110000|2022-02-24 07:18:30|32609.4|32556.9|32615.6|32561.1|32647|32563.2|32609.4|32530.8|36
1645687120000|2022-02-24 07:18:40|32616.6|32557|32616|32561.9|32645|32567.9|32612.8|32551.2|32
1645687130000|2022-02-24 07:18:50|32621.1|32564.2|32623.2|32549.2|32646|32565.9|32601|32549.2|33
1645687140000|2022-02-24 07:19:00|32617.5|32559.7|32605.1|32555.1|32621.3|32562.9|32597.1|32546.9|38
1645687150000|2022-02-24 07:19:10|32604|32554|32604|32555.2|32613.9|32557|32600.9|32540.2|36
1645687160000|2022-02-24 07:19:20|32605.9|32554.8|32603.6|32553.6|32618|32559.9|32595.3|32549.2|32
1645687170000|2022-02-24 07:19:30|32611.8|32557|32617.6|32566.2|32623.3|32570.3|32597.9|32555.6|34
1645687180000|2022-02-24 07:19:40|32613.2|32565.6|32616.8|32562.9|32625.3|32569|32604.4|32557.5|32
1645687190000|2022-02-24 07:19:50|32618|32561.6|32618.8|32554|32629.1|32561.6|32604.3|32537.7|33
1645687200000|2022-02-24 07:20:00|32622.4|32551.4|32618.2|32559.8|32634|32559.8|32606|32540.9|33
1645687210000|2022-02-24 07:20:10|32617.5|32557.8|32584|32529|32618.9|32560|32577.1|32523|35
1645687220000|2022-02-24 07:20:20|32585.3|32527.4|32584.2|32519.7|32600.7|32527.9|32564.2|32507.4|40
1645687230000|2022-02-24 07:20:30|32589.9|32518.7|32598.2|32521.5|32612.6|32526.3|32579.5|32515.2|37
1645687240000|2022-02-24 07:20:40|32596.7|32519.1|32657|32537|32657|32537|32583.7|32510.9|40
1645687250000|2022-02-24 07:20:50|32613.5|32523.8|32639.2|32528.6|32639.2|32528.6|32584.1|32481.3|39
1645687260000|2022-02-24 07:21:00|32609.2|32529.9|32610.4|32522.4|32646.8|32529.9|32591.9|32499.6|35
1645687270000|2022-02-24 07:21:10|32616.3|32519.7|32603.9|32521.9|32616.3|32525|32594.2|32508.2|34
1645687280000|2022-02-24 07:21:20|32603.3|32522|32634.2|32585.9|32644.6|32589.2|32585.6|32517.2|36
1645687290000|2022-02-24 07:21:30|32636.5|32583.3|32605.9|32565.5|32641.3|32591.6|32605.9|32565.5|36
1645687300000|2022-02-24 07:21:40|32624.4|32553.6|32636|32567.6|32643|32573.2|32606.2|32520.4|35
1645687310000|2022-02-24 07:21:50|32635.5|32565.2|32636.2|32564.8|32660.4|32572.1|32633.2|32550.8|32
1645687320000|2022-02-24 07:22:00|32636.4|32564.9|32638.4|32562.1|32642.8|32566.9|32631.9|32550|39
1645687330000|2022-02-24 07:22:10|32638.3|32562|32653.5|32573.6|32653.5|32573.6|32622.6|32547.3|32
1645687340000|2022-02-24 07:22:20|32623.4|32562.8|32663.1|32610.3|32663.5|32617.1|32623|32553.4|36
1645687350000|2022-02-24 07:22:30|32668.3|32604.5|32638.5|32591.2|32668.3|32617.8|32638.5|32560|29
1645687360000|2022-02-24 07:22:40|32664|32559|32638.4|32590.4|32666|32592.2|32637.3|32558|20
1645687370000|2022-02-24 07:22:50|32638.9|32590.1|32623.6|32579.6|32662|32590.1|32619.1|32547|33
1645687380000|2022-02-24 07:23:00|32626.7|32574.1|32635.5|32579.5|32659|32587.9|32624.9|32554|35
1645687390000|2022-02-24 07:23:10|32634.7|32580.2|32627.9|32580.7|32636.3|32585.1|32627.9|32574.9|32
1645687400000|2022-02-24 07:23:20|32627.8|32580.9|32628.7|32567.9|32654.2|32580.9|32626.8|32534.2|35
1645687410000|2022-02-24 07:23:30|32626.3|32568.2|32634.6|32567.3|32650|32570.7|32626|32546|38
1645687420000|2022-02-24 07:23:40|32634.4|32567.6|32633.2|32583.8|32649|32583.8|32620.8|32551|38
1645687430000|2022-02-24 07:23:50|32638.4|32566.1|32691.6|32636.6|32698.6|32639.5|32627.3|32563.2|40
1645687440000|2022-02-24 07:24:00|32693.4|32623.3|32671.7|32561.5|32700|32636|32671.7|32561.5|38
1645687450000|2022-02-24 07:24:10|32688.3|32571|32655|32563.8|32688.3|32579.3|32635.7|32533.7|39
1645687460000|2022-02-24 07:24:20|32650.5|32560.7|32700.6|32632.1|32716.9|32635.2|32643.5|32529.1|40
1645687470000|2022-02-24 07:24:30|32696.7|32629.8|32701.4|32627.4|32728.5|32634.1|32686.2|32566.2|40
1645687480000|2022-02-24 07:24:40|32701|32624.2|32692|32633|32704.8|32635.2|32691|32604.2|36
1645687490000|2022-02-24 07:24:50|32700.1|32601.4|32697.7|32632.4|32711.2|32633|32693.7|32601.4|34
1645687500000|2022-02-24 07:25:00|32699.3|32625.6|32672.4|32596.3|32707.9|32635.6|32672.4|32568.9|37
1645687510000|2022-02-24 07:25:10|32679.8|32593.8|32684.4|32588.8|32687.4|32601|32655|32535|37
1645687520000|2022-02-24 07:25:20|32685.7|32587.6|32693.4|32594.8|32697.7|32594.8|32674.5|32579.1|37
1645687530000|2022-02-24 07:25:30|32694.6|32591.8|32685.5|32607.4|32694.6|32607.4|32675.2|32591.8|34
1645687540000|2022-02-24 07:25:40|32686.5|32605.7|32688.2|32603.2|32698.8|32613.9|32681.1|32591.3|36
1645687550000|2022-02-24 07:25:50|32688.4|32604.3|32670|32605.4|32699.6|32617|32670|32587.3|34
1645687560000|2022-02-24 07:26:00|32682.8|32616.5|32683.5|32613.5|32708.2|32617|32675.5|32585.1|34
1645687570000|2022-02-24 07:26:10|32684.2|32611.6|32679.8|32615.8|32714|32616|32678.1|32585.1|32
1645687580000|2022-02-24 07:26:20|32676.8|32614.8|32679.1|32616.8|32680.3|32617|32676.8|32612.6|26
1645687590000|2022-02-24 07:26:30|32680.1|32615.8|32678.1|32610|32710.5|32616|32675.2|32587.1|29
1645687600000|2022-02-24 07:26:40|32675.4|32611|32673.5|32606.9|32701.5|32611|32672.3|32581.5|31
1645687610000|2022-02-24 07:26:50|32673.2|32607.4|32679.8|32609|32679.8|32615|32664.8|32606.1|28
1645687620000|2022-02-24 07:27:00|32687.6|32616|32668.3|32613.2|32694.1|32616|32663.5|32588.6|21
1645687630000|2022-02-24 07:27:10|32668.1|32613.8|32708.9|32656.8|32714|32662.9|32664.9|32588.9|31
1645687640000|2022-02-24 07:27:20|32709|32656.7|32714.2|32659.3|32714.4|32667.9|32703.4|32650.1|38
1645687650000|2022-02-24 07:27:30|32711|32658.9|32705.6|32668.1|32738|32672.2|32703.1|32649|38
1645687660000|2022-02-24 07:27:40|32710.9|32660.9|32718.8|32667.4|32724.6|32679.9|32710.9|32660.9|37
1645687670000|2022-02-24 07:27:50|32716.3|32666.3|32716.4|32666.4|32727|32676.5|32700.8|32645|35
1645687680000|2022-02-24 07:28:00|32716.3|32666.3|32709.4|32659.4|32716.3|32669.2|32707.1|32656|33
1645687690000|2022-02-24 07:28:10|32708.6|32658.6|32712|32662|32731|32667.5|32701.6|32648|36
1645687700000|2022-02-24 07:28:20|32711.5|32661.5|32712.4|32662.4|32716.3|32670|32707|32661.5|33
1645687710000|2022-02-24 07:28:30|32717.9|32667.9|32709.8|32659.8|32720.4|32670.4|32709.6|32659.6|29
1645687720000|2022-02-24 07:28:40|32710.1|32660.1|32708.7|32658.7|32714.9|32664.9|32708.7|32658.7|26
1645687730000|2022-02-24 07:28:50|32709|32659|32711.1|32665.7|32716.6|32681.4|32699|32659|28
1645687740000|2022-02-24 07:29:00|32715.4|32665.4|32706.4|32666.4|32715.5|32671.5|32704.8|32659.7|37
1645687750000|2022-02-24 07:29:10|32708.4|32666.6|32707.3|32667.7|32728|32669.8|32705.5|32652|39
1645687760000|2022-02-24 07:29:20|32708.4|32667.4|32705.4|32664.6|32722|32667.5|32704.8|32650.6|31
1645687770000|2022-02-24 07:29:30|32704.6|32663.8|32709.2|32659.2|32712|32667|32702.2|32657.5|31
1645687780000|2022-02-24 07:29:40|32709.3|32659.3|32710.4|32660.4|32714.9|32668.7|32705|32659.3|25
1645687790000|2022-02-24 07:29:50|32704.1|32666.3|32709.6|32659.6|32714.8|32680.2|32699.3|32659.6|28
1645687800000|2022-02-24 07:30:00|32709.7|32659.7|32696.7|32646.7|32716|32666|32696.7|32646.7|30
1645687810000|2022-02-24 07:30:10|32697.2|32647.2|32710.2|32660.2|32715|32672|32687.4|32646.8|34
1645687820000|2022-02-24 07:30:20|32711.7|32661.7|32699.6|32649.6|32712.2|32676.8|32692.9|32646.8|26
1645687830000|2022-02-24 07:30:30|32699.8|32649.8|32708.7|32658.7|32710.8|32660.8|32698.9|32648.9|35
1645687840000|2022-02-24 07:30:40|32709.5|32659.5|32712.6|32662.6|32718|32668|32708.4|32658.4|35
1645687850000|2022-02-24 07:30:50|32713.6|32663.6|32711.9|32661.9|32717.5|32667.5|32711.2|32661.2|33
1645687860000|2022-02-24 07:31:00|32712.3|32662.3|32709.6|32659.6|32715.2|32670|32708|32659.5|32
1645687870000|2022-02-24 07:31:10|32709.9|32659.9|32715.5|32665.5|32717.3|32667.3|32709.9|32659.9|35
1645687880000|2022-02-24 07:31:20|32715.4|32665.4|32708.2|32658.2|32715.7|32665.7|32704.7|32654.7|30
1645687890000|2022-02-24 07:31:30|32705.5|32655.5|32703.6|32653.6|32705.6|32664|32700|32651.9|35
1645687900000|2022-02-24 07:31:40|32699.5|32649.5|32668.8|32618.8|32703|32653|32657.2|32611.2|37
1645687910000|2022-02-24 07:31:50|32668.6|32618.6|32697.1|32647.1|32711.1|32655.9|32667.3|32616|34
1645687920000|2022-02-24 07:32:00|32697|32647|32718.1|32668.1|32719.1|32675.1|32696.4|32646.4|38
1645687930000|2022-02-24 07:32:10|32718.8|32668.8|32732.2|32682.2|32736|32686|32715.7|32665.7|38
1645687940000|2022-02-24 07:32:20|32732.6|32682.6|32739.4|32689.4|32751|32698|32731.5|32681.5|34
1645687950000|2022-02-24 07:32:30|32740.4|32690.4|32742.4|32692.4|32746|32696|32739.3|32689.3|26
1645687960000|2022-02-24 07:32:40|32742.5|32692.5|32742.5|32692.5|32747|32697|32740.9|32690.9|23
1645687970000|2022-02-24 07:32:50|32744.8|32694.8|32732.2|32682.2|32746|32696|32726.6|32676.6|28
1645687980000|2022-02-24 07:33:00|32714.9|32666.2|32717.9|32636.9|32717.9|32666.2|32704|32634.6|33
1645687990000|2022-02-24 07:33:10|32717.2|32635.6|32722.5|32642.9|32729.3|32647.6|32717.2|32635.6|23
1645688000000|2022-02-24 07:33:20|32722.6|32642.5|32729.4|32645.6|32729.4|32645.6|32702.7|32637.5|19
1645688010000|2022-02-24 07:33:30|32724.3|32644.6|32736.4|32651.7|32736.4|32651.7|32718.3|32644.6|24
1645688020000|2022-02-24 07:33:40|32737.1|32652.4|32730.7|32649.3|32737.9|32653.5|32708.3|32645.4|26
1645688030000|2022-02-24 07:33:50|32731.6|32648.3|32732.2|32648.1|32735|32650.9|32730.1|32647|31
1645688040000|2022-02-24 07:34:00|32729.8|32645.9|32715.8|32636.6|32729.8|32646.4|32711.6|32632.4|36
1645688050000|2022-02-24 07:34:10|32716.7|32637.5|32689.9|32641.1|32720.9|32647.3|32685.4|32618.5|36
1645688060000|2022-02-24 07:34:20|32695.8|32628.7|32701.1|32651.1|32704|32654.7|32680.6|32623.6|37
1645688070000|2022-02-24 07:34:30|32700.5|32650.5|32688.9|32638.9|32702|32651.4|32681.2|32637.7|36
1645688080000|2022-02-24 07:34:40|32689.1|32639.1|32682.1|32632.1|32694.3|32644.3|32682.1|32632.1|25
1645688090000|2022-02-24 07:34:50|32682.7|32632.7|32690|32640|32690|32654.7|32674.7|32632.7|31
1645688100000|2022-02-24 07:35:00|32691.6|32641.6|32686.8|32636.8|32694.6|32644.6|32681.7|32636.7|34
1645688110000|2022-02-24 07:35:10|32688|32638|32688.8|32638.8|32695.3|32645.3|32683.1|32633|33
1645688120000|2022-02-24 07:35:20|32690.7|32640.7|32715.2|32665.2|32719.7|32669.7|32689.4|32639.4|38
1645688130000|2022-02-24 07:35:30|32718.2|32668.2|32716.1|32666.1|32722|32672|32714.4|32664.4|31
1645688140000|2022-02-24 07:35:40|32716|32666|32727|32677|32733.1|32683.1|32715.1|32665.1|36
1645688150000|2022-02-24 07:35:50|32731.2|32681.2|32701.9|32663.9|32731.2|32681.2|32701.9|32658.5|36
1645688160000|2022-02-24 07:36:00|32719|32664.4|32707.6|32657.6|32724|32665.4|32700|32647|34
1645688170000|2022-02-24 07:36:10|32706|32661|32699.5|32659.9|32715.1|32667.4|32699.5|32652.8|34
1645688180000|2022-02-24 07:36:20|32703.9|32653.9|32725.7|32675.7|32730.9|32682.2|32699.2|32652.4|39
1645688190000|2022-02-24 07:36:30|32722.8|32672.8|32723|32673|32727.3|32677.3|32722.8|32672.8|32
1645688200000|2022-02-24 07:36:40|32722.5|32672.5|32723.4|32673.4|32729.7|32679.7|32702.2|32648.9|28
1645688210000|2022-02-24 07:36:50|32721|32671|32713|32663|32721.2|32679.2|32702.5|32637.9|36
1645688220000|2022-02-24 07:37:00|32704.2|32653|32710|32660|32713.8|32667|32701|32652|38
1645688230000|2022-02-24 07:37:10|32709.3|32659.3|32703.2|32664.1|32711.5|32664.9|32700.9|32654.3|32
1645688240000|2022-02-24 07:37:20|32707|32664.8|32710.8|32660.8|32712.8|32665.1|32699.8|32655.2|34
1645688250000|2022-02-24 07:37:30|32710.2|32660.2|32708.1|32658.1|32712.6|32665.1|32699.9|32655.8|34
1645688260000|2022-02-24 07:37:40|32708.7|32658.7|32705|32655|32712.9|32665.7|32700.3|32655|32
1645688270000|2022-02-24 07:37:50|32705.9|32655.9|32700|32650|32709.5|32659.5|32695.4|32650|37
1645688280000|2022-02-24 07:38:00|32701.5|32658.3|32692.5|32642.5|32705.1|32658.3|32687.6|32641.6|36
1645688290000|2022-02-24 07:38:10|32687.6|32649.1|32683.9|32646|32696.8|32649.7|32683.1|32642.1|33
1645688300000|2022-02-24 07:38:20|32689.6|32639.6|32687.5|32637.5|32695.5|32646.2|32681|32637.5|34
1645688310000|2022-02-24 07:38:30|32690.1|32643.9|32685|32643|32693.5|32645.3|32681|32636.5|31
1645688320000|2022-02-24 07:38:40|32691.4|32640.9|32687|32637|32693|32649.9|32684.4|32635|33
1645688330000|2022-02-24 07:38:50|32686.7|32636.7|32689.5|32639.5|32695|32644.7|32686.1|32634.8|33
1645688340000|2022-02-24 07:39:00|32689.8|32639.8|32686.9|32636.9|32705|32650.5|32686.9|32634|33
1645688350000|2022-02-24 07:39:10|32687.8|32637.8|32681.8|32631.8|32687.8|32637.8|32672.9|32626.5|32
1645688360000|2022-02-24 07:39:20|32676.3|32626.3|32674.4|32624.4|32681.6|32633.4|32666.1|32621|33
1645688370000|2022-02-24 07:39:30|32676.3|32626.3|32662.8|32615.6|32690.5|32627.7|32660.5|32610.2|34
1645688380000|2022-02-24 07:39:40|32662.9|32615|32666.2|32616.2|32674|32624.4|32658|32610.5|32
1645688390000|2022-02-24 07:39:50|32664.9|32614.9|32651.2|32613.2|32666.1|32618.7|32648.1|32604.7|39
1645688400000|2022-02-24 07:40:00|32650.3|32612.2|32660.9|32610.9|32665.8|32615.8|32650.3|32606.9|37
1645688410000|2022-02-24 07:40:10|32662.1|32612.1|32665.9|32615.9|32667.8|32634.4|32654.4|32608.9|34
1645688420000|2022-02-24 07:40:20|32661.9|32611.9|32659.6|32609.6|32665|32628|32648|32609.6|32
1645688430000|2022-02-24 07:40:30|32659.7|32609.7|32663|32613|32663.7|32613.7|32657.5|32607.5|32
1645688440000|2022-02-24 07:40:40|32662.7|32612.7|32662.3|32612.3|32662.7|32619.6|32655.6|32607.3|29
1645688450000|2022-02-24 07:40:50|32662.9|32612.9|32662.6|32612.6|32664.9|32619.8|32656.3|32610|36
1645688460000|2022-02-24 07:41:00|32665.7|32615.7|32656.6|32618.4|32669.1|32619.7|32656.2|32612.3|31
1645688470000|2022-02-24 07:41:10|32665.1|32615.1|32662.8|32612.8|32667|32620|32656.6|32611.6|29
1645688480000|2022-02-24 07:41:20|32664.4|32614.4|32667.2|32617.2|32668|32618|32662.5|32612.5|31
1645688490000|2022-02-24 07:41:30|32665.1|32615.1|32665.7|32615.7|32668|32618|32660.7|32610.7|32
1645688500000|2022-02-24 07:41:40|32664.4|32614.4|32663.9|32613.9|32666.6|32616.6|32661.7|32611.7|27
1645688510000|2022-02-24 07:41:50|32662.3|32612.3|32660.3|32610.3|32663|32613|32659.9|32609.9|24
1645688520000|2022-02-24 07:42:00|32660.8|32610.8|32661.3|32611.3|32665.1|32615.1|32660.7|32610.7|24
1645688530000|2022-02-24 07:42:10|32660.1|32610.1|32664.8|32614.8|32673.8|32630.6|32646.7|32610.1|29
1645688540000|2022-02-24 07:42:20|32664.9|32614.9|32660.4|32610.4|32667|32631.2|32648.1|32610.4|28
1645688550000|2022-02-24 07:42:30|32660.3|32610.3|32655.8|32605.8|32661|32622.8|32642.8|32604.9|25
1645688560000|2022-02-24 07:42:40|32656.9|32606.9|32657.8|32607.8|32659.5|32609.5|32656.2|32606.2|28
1645688570000|2022-02-24 07:42:50|32659.1|32609.1|32657.2|32607.2|32660.3|32610.3|32655.3|32605.3|33
1645688580000|2022-02-24 07:43:00|32657|32607|32659.7|32609.7|32662.9|32628.8|32644.5|32606.2|23
1645688590000|2022-02-24 07:43:10|32659.6|32609.6|32662.5|32612.5|32666.5|32627.9|32647.6|32605.2|24
1645688600000|2022-02-24 07:43:20|32656.6|32606.6|32654.7|32604.7|32665.5|32615.5|32654.4|32604.4|25
1645688610000|2022-02-24 07:43:30|32654.3|32604.3|32655.4|32605.4|32660.2|32610.2|32653.5|32603.5|27
1645688620000|2022-02-24 07:43:40|32657.1|32607.1|32659.4|32609.4|32663.5|32625.5|32645.5|32602.8|23
1645688630000|2022-02-24 07:43:50|32660.5|32610.5|32658.5|32608.5|32665.5|32623.9|32643.9|32603.8|29
1645688640000|2022-02-24 07:44:00|32659.3|32609.3|32660|32610|32661.7|32626.4|32646.4|32602.3|30
1645688650000|2022-02-24 07:44:10|32658.5|32608.5|32653.9|32603.9|32659.9|32609.9|32651.2|32601.2|32
1645688660000|2022-02-24 07:44:20|32652.9|32602.9|32650.3|32600.3|32657.4|32622.1|32642.1|32600.3|27
1645688670000|2022-02-24 07:44:30|32650.2|32600.2|32650.8|32600.8|32656.6|32606.6|32650.2|32600.2|25
1645688680000|2022-02-24 07:44:40|32651.2|32601.2|32658.4|32608.4|32664.1|32628.5|32648.5|32601.1|26
1645688690000|2022-02-24 07:44:50|32654.9|32604.9|32657.1|32607.1|32660.2|32610.2|32654.4|32604.4|25
1645688700000|2022-02-24 07:45:00|32655.1|32605.1|32657.4|32607.4|32661.4|32611.4|32654|32604|25
1645688710000|2022-02-24 07:45:10|32656.1|32606.1|32659.1|32609.1|32661.1|32611.1|32654.8|32604.8|20
1645688720000|2022-02-24 07:45:20|32655.5|32605.5|32658.1|32608.1|32662|32612|32655.5|32605.5|22
1645688730000|2022-02-24 07:45:30|32657.5|32607.5|32658.6|32608.6|32660.9|32610.9|32654.6|32604.6|32
1645688740000|2022-02-24 07:45:40|32659.1|32609.1|32644.7|32594.7|32659.3|32609.3|32636.7|32590|35
1645688750000|2022-02-24 07:45:50|32643.4|32593.4|32645.6|32595.6|32647.4|32597.4|32641.5|32591.5|34
1645688760000|2022-02-24 07:46:00|32647.4|32597.4|32652.3|32602.3|32652.3|32602.3|32642|32592|30
1645688770000|2022-02-24 07:46:10|32650.1|32600.1|32645|32595|32652.5|32602.5|32645|32595|24
1645688780000|2022-02-24 07:46:20|32651|32601|32649.8|32599.8|32655.4|32605.4|32645.2|32595.2|35
1645688790000|2022-02-24 07:46:30|32649.4|32599.4|32653.2|32603.2|32653.5|32603.5|32645.1|32595.1|36
1645688800000|2022-02-24 07:46:40|32655.6|32605.6|32653|32603|32655.6|32605.6|32649.7|32599.7|31
1645688810000|2022-02-24 07:46:50|32652.7|32602.7|32654.6|32604.6|32655|32605|32650.8|32600.8|21
1645688820000|2022-02-24 07:47:00|32654.7|32604.7|32653.6|32603.6|32657.5|32607.5|32652.2|32602.2|25
1645688830000|2022-02-24 07:47:10|32653.8|32603.8|32641.3|32591.3|32654.6|32604.6|32636|32583|26
1645688840000|2022-02-24 07:47:20|32636.2|32586.2|32635.1|32585.1|32639.3|32601.9|32621.9|32584.4|34
1645688850000|2022-02-24 07:47:30|32637.3|32587.3|32636.7|32586.7|32639|32589|32628|32581|35
1645688860000|2022-02-24 07:47:40|32637.9|32587.9|32636.7|32586.7|32638.5|32588.5|32633.8|32583.8|32
1645688870000|2022-02-24 07:47:50|32637|32587|32644.7|32594.7|32644.7|32607.5|32627.5|32586.5|26
1645688880000|2022-02-24 07:48:00|32644.1|32594.1|32648|32598|32649.5|32599.5|32640.8|32590.8|30
1645688890000|2022-02-24 07:48:10|32647|32597|32648|32598|32650.1|32603|32644.4|32594.4|31
1645688900000|2022-02-24 07:48:20|32647.6|32597.6|32647.6|32597.6|32648.7|32598.7|32644.9|32594.9|33
1645688910000|2022-02-24 07:48:30|32647.5|32597.5|32647.6|32597.6|32648.3|32598.3|32644.6|32594.6|19
1645688920000|2022-02-24 07:48:40|32649.1|32599.1|32649.1|32599.1|32649.3|32606|32644.6|32594.6|26
1645688930000|2022-02-24 07:48:50|32649.4|32599.4|32646.8|32596.8|32649.4|32603|32641|32593.8|28
1645688940000|2022-02-24 07:49:00|32646.6|32596.6|32628.5|32578.5|32648|32602|32625.8|32575.8|34
1645688950000|2022-02-24 07:49:10|32626.8|32576.8|32623.7|32573.7|32641|32577.7|32621.7|32571.7|28
1645688960000|2022-02-24 07:49:20|32623.6|32573.6|32624.2|32574.2|32626.5|32576.5|32621.2|32571.2|27
1645688970000|2022-02-24 07:49:30|32622.2|32572.2|32617.7|32567.7|32623.9|32573.9|32614.6|32564.6|22
1645688980000|2022-02-24 07:49:40|32618.4|32568.4|32617|32559|32622.7|32572.7|32610.5|32559|28
1645688990000|2022-02-24 07:49:50|32614.5|32564.5|32615|32562|32616.8|32566.8|32609.2|32559.2|31
1645689000000|2022-02-24 07:50:00|32613.3|32563.3|32599|32528|32613.3|32563.3|32579.5|32528|34
1645689010000|2022-02-24 07:50:10|32582|32537.1|32601.4|32556.3|32606.1|32559.8|32576.7|32531.7|37
1645689020000|2022-02-24 07:50:20|32599.8|32557.4|32599.1|32549.1|32608.1|32562.1|32597.4|32549.1|36
1645689030000|2022-02-24 07:50:30|32592|32552.3|32595|32550|32622.5|32572.5|32591.1|32548.5|35
1645689040000|2022-02-24 07:50:40|32585.3|32547.5|32600|32539.2|32600|32548.2|32585.3|32538.3|37
1645689050000|2022-02-24 07:50:50|32594.9|32539|32597.1|32551.5|32605|32559.4|32586.6|32538.2|34
1645689060000|2022-02-24 07:51:00|32599|32552.1|32596.7|32541.3|32605|32552.1|32588.6|32539.6|30
1645689070000|2022-02-24 07:51:10|32595.6|32542.5|32593|32532|32602.1|32542.5|32586.8|32531.2|32
1645689080000|2022-02-24 07:51:20|32592|32531|32587|32537|32592|32537|32584|32531|33
1645689090000|2022-02-24 07:51:30|32589.5|32536.9|32589.4|32536.8|32591.7|32537.9|32586|32533.2|26
1645689100000|2022-02-24 07:51:40|32589.5|32535.4|32586.2|32530.6|32593|32540.2|32585.6|32530.6|29
1645689110000|2022-02-24 07:51:50|32585.7|32530.1|32586.4|32534.9|32590|32538.4|32584.5|32528.6|19
1645689120000|2022-02-24 07:52:00|32585.2|32533|32583.4|32532.8|32587.4|32535.9|32579.8|32525.6|34
1645689130000|2022-02-24 07:52:10|32581.4|32534.2|32583.3|32534.7|32587.1|32536|32579.4|32530|34
1645689140000|2022-02-24 07:52:20|32583.1|32534.3|32584|32533.8|32585.2|32535|32582.2|32526.8|31
1645689150000|2022-02-24 07:52:30|32584.4|32535.6|32579.4|32538.8|32595.7|32538.8|32579.1|32523.9|29
1645689160000|2022-02-24 07:52:40|32589.2|32526.9|32528.3|32481.3|32599.7|32537.4|32519.7|32474.9|35
1645689170000|2022-02-24 07:52:50|32522|32481.1|32516.9|32466|32546.7|32493.3|32513.2|32455.7|40
1645689180000|2022-02-24 07:53:00|32515.4|32465.4|32499.5|32437.2|32548|32470.5|32491.4|32428|36
1645689190000|2022-02-24 07:53:10|32497.5|32439.2|32497.1|32434.8|32502.3|32439.2|32492|32433.5|34
1645689200000|2022-02-24 07:53:20|32499.1|32433.3|32494.7|32441|32504|32443.8|32490.8|32433.3|33
1645689210000|2022-02-24 07:53:30|32495.6|32439.6|32518.2|32429.2|32518.2|32450|32489.5|32429.2|22
1645689220000|2022-02-24 07:53:40|32490.2|32429.5|32497.8|32443.4|32498.7|32453|32490.2|32429.5|20
1645689230000|2022-02-24 07:53:50|32497.4|32443.1|32473.7|32423.7|32497.4|32450.7|32464.2|32420.2|29
1645689240000|2022-02-24 07:54:00|32475.2|32425.2|32489.4|32446.9|32494.1|32452|32475.2|32425.2|36
1645689250000|2022-02-24 07:54:10|32495.6|32442.7|32507|32442.1|32514|32454.9|32485|32430|37
1645689260000|2022-02-24 07:54:20|32502.9|32445.9|32524.6|32404.6|32524.6|32460.2|32453|32401.6|38
1645689270000|2022-02-24 07:54:30|32492.3|32413|32498.1|32433.8|32500.3|32442.4|32482|32412|36
1645689280000|2022-02-24 07:54:40|32496.6|32439.6|32491.6|32430.3|32502.6|32445.9|32490.6|32430.3|33
1645689290000|2022-02-24 07:54:50|32492.8|32429.4|32489.8|32430.9|32504.5|32437.2|32487.6|32429.3|36
1645689300000|2022-02-24 07:55:00|32496.6|32429.6|32490.4|32427.2|32497|32431.4|32488.7|32425.1|39
1645689310000|2022-02-24 07:55:10|32489.6|32426.2|32474.9|32418.8|32494.1|32433.1|32473.6|32416.2|34
1645689320000|2022-02-24 07:55:20|32474.4|32418.9|32471.7|32421.7|32482.3|32432.6|32460.6|32415.2|34
1645689330000|2022-02-24 07:55:30|32466.5|32416.5|32473.5|32423.5|32478.8|32427.4|32463.5|32416.5|38
1645689340000|2022-02-24 07:55:40|32472.4|32422.4|32474.4|32424.4|32476.7|32428.1|32467.3|32422.4|34
1645689350000|2022-02-24 07:55:50|32467.4|32427.5|32472.9|32422.9|32482.1|32432.5|32467.4|32422.1|38
1645689360000|2022-02-24 07:56:00|32475.5|32425.5|32472.3|32422.3|32477.1|32431|32472|32420.4|34
1645689370000|2022-02-24 07:56:10|32468|32427|32474.3|32424.3|32474.3|32427|32468|32419.2|32
1645689380000|2022-02-24 07:56:20|32474|32424|32471.2|32421.2|32474|32429|32470.4|32420.4|32
1645689390000|2022-02-24 07:56:30|32471.3|32421.3|32470.9|32420.9|32474.4|32429.4|32467.5|32419.4|34
1645689400000|2022-02-24 07:56:40|32471|32421|32473.1|32423.1|32476.2|32433|32467.4|32419.5|37
1645689410000|2022-02-24 07:56:50|32468.1|32429.6|32470.3|32420.3|32477.5|32432.9|32468.1|32418.5|25
1645689420000|2022-02-24 07:57:00|32469.6|32431.6|32478.5|32428.5|32480.9|32436.5|32469.6|32420.4|27
1645689430000|2022-02-24 07:57:10|32479.3|32429.3|32479.1|32429.1|32480.3|32430.3|32476.9|32426.9|29
1645689440000|2022-02-24 07:57:20|32478.8|32428.8|32478.3|32428.3|32481.1|32431.1|32475|32425|23
1645689450000|2022-02-24 07:57:30|32478.6|32428.6|32476.2|32426.2|32478.6|32428.6|32464.1|32419.9|29
1645689460000|2022-02-24 07:57:40|32475.8|32425.8|32460.7|32417.6|32477.4|32427.4|32456.6|32409.5|28
1645689470000|2022-02-24 07:57:50|32463.8|32416.7|32466.3|32416.3|32466.3|32419.3|32458|32412.2|26
1645689480000|2022-02-24 07:58:00|32459.3|32420.5|32455.6|32415.9|32468.3|32420.5|32455.6|32410|23
1645689490000|2022-02-24 07:58:10|32456.2|32416.5|32470.6|32414.8|32471.1|32421.5|32456.2|32410.7|29
1645689500000|2022-02-24 07:58:20|32462.5|32412.5|32456.4|32418.6|32470.3|32419.2|32453.2|32408.7|28
1645689510000|2022-02-24 07:58:30|32458.3|32408.3|32461.1|32411.1|32464.5|32419.9|32455.3|32408.3|27
1645689520000|2022-02-24 07:58:40|32461.6|32411.6|32465|32420.5|32470|32424|32455.5|32408.6|29
1645689530000|2022-02-24 07:58:50|32466.6|32419.5|32468|32410|32468|32419.5|32456.7|32408.2|28
1645689540000|2022-02-24 07:59:00|32464.4|32412.6|32462|32412|32476|32420.2|32457.3|32409|28
1645689550000|2022-02-24 07:59:10|32462.8|32412.8|32459.1|32406.7|32471|32419|32457.5|32402.9|28
1645689560000|2022-02-24 07:59:20|32454.9|32413.5|32451.5|32400|32460.1|32413.5|32444.3|32399.5|29
1645689570000|2022-02-24 07:59:30|32455.3|32398.3|32448.6|32396.5|32456|32407.3|32444.4|32393.4|26
1645689580000|2022-02-24 07:59:40|32446.3|32401.9|32457.3|32397.2|32459.7|32407.6|32442.8|32394.3|29
1645689590000|2022-02-24 07:59:50|32450.5|32403.1|32441.5|32400.3|32458|32406.4|32435.3|32392.5|29
1645689600000|2022-02-24 08:00:00|32437.2|32396.6|32453|32395|32453|32399.6|32437.2|32388.3|28
1645689610000|2022-02-24 08:00:10|32437.8|32400.2|32455|32392|32455|32411|32434.4|32391.7|28
1645689620000|2022-02-24 08:00:20|32448|32399|32449.2|32399.2|32459|32411|32442.3|32392.3|28
1645689630000|2022-02-24 08:00:30|32454.6|32404.6|32456.1|32406.1|32460.7|32422.9|32442.9|32402.7|28
1645689640000|2022-02-24 08:00:40|32456.4|32406.4|32454|32404|32462.1|32412.1|32452|32402|27
1645689650000|2022-02-24 08:00:50|32452.6|32402.6|32451.6|32401.6|32455.4|32405.4|32448.6|32398.6|28
1645689660000|2022-02-24 08:01:00|32451.4|32401.4|32451|32401|32453.4|32403.4|32440.8|32394.1|27
1645689670000|2022-02-24 08:01:10|32444.9|32394.9|32441.4|32391.4|32450.5|32402.2|32435.4|32391.4|28
1645689680000|2022-02-24 08:01:20|32443|32393|32443.7|32393.7|32447.6|32404.5|32442.6|32392.6|29
1645689690000|2022-02-24 08:01:30|32440.4|32390.4|32435.6|32385.6|32442|32394|32434.7|32385.2|28
1645689700000|2022-02-24 08:01:40|32437.3|32387.3|32435.4|32385.4|32438.3|32388.3|32433.7|32383.7|28
1645689710000|2022-02-24 08:01:50|32436.2|32386.2|32443|32393|32447.4|32397.4|32436.2|32386.2|27
1645689720000|2022-02-24 08:02:00|32445.6|32395.6|32402.5|32308.2|32447.7|32397.7|32384.4|32299.9|29
1645689730000|2022-02-24 08:02:10|32421.4|32308.6|32411.6|32357.8|32427|32357.8|32394.3|32308.6|29
1645689740000|2022-02-24 08:02:20|32408.5|32355.6|32420.2|32370.2|32427.5|32376.2|32408.5|32339.9|28
1645689750000|2022-02-24 08:02:30|32430.9|32364.5|32422.6|32380.3|32455.5|32394|32422.6|32364.5|29
1645689760000|2022-02-24 08:02:40|32411.9|32361.3|32403.5|32330.9|32425.6|32361.3|32401.6|32329.8|28
1645689770000|2022-02-24 08:02:50|32403.8|32331|32400.7|32324.8|32409.6|32332.7|32395.2|32324.8|29
1645689780000|2022-02-24 08:03:00|32401.2|32328.8|32412.9|32342.2|32427|32367.9|32401.2|32326|28
1645689790000|2022-02-24 08:03:10|32413.4|32340.4|32412.8|32347.5|32423.6|32373.2|32408.8|32338.1|29
1645689800000|2022-02-24 08:03:20|32410|32346.5|32405.6|32348.6|32426.4|32381.3|32405.6|32343.8|29
1645689810000|2022-02-24 08:03:30|32405|32351.6|32412.3|32372.5|32422.9|32375.3|32404.5|32341.8|27
1645689820000|2022-02-24 08:03:40|32412.4|32371.1|32402.3|32344.3|32420.5|32371.1|32402.3|32337.7|29
1645689830000|2022-02-24 08:03:50|32404.5|32343.4|32404.9|32342.6|32409.2|32351.5|32399.3|32336.3|28
1645689840000|2022-02-24 08:04:00|32401.3|32343.9|32411|32347.4|32411.6|32349.5|32388.9|32331|29
1645689850000|2022-02-24 08:04:10|32411.6|32347|32403.6|32353.7|32429.6|32380.6|32400.9|32341.9|28
1645689860000|2022-02-24 08:04:20|32403.2|32351.8|32397.6|32347.6|32407.9|32356.9|32395.8|32334.4|29
1645689870000|2022-02-24 08:04:30|32396.6|32349.2|32396.8|32351.1|32405|32353.2|32393.6|32343.5|29
1645689880000|2022-02-24 08:04:40|32394.8|32352.5|32395.7|32348.6|32404.2|32354.2|32390.1|32342.1|28
1645689890000|2022-02-24 08:04:50|32397.6|32346.1|32389|32344.1|32406.4|32360.3|32385.1|32339.9|28
1645689900000|2022-02-24 08:05:00|32385.5|32344.5|32390.3|32340.5|32418|32345.9|32381.8|32333|28
1645689910000|2022-02-24 08:05:10|32389.7|32339.9|32383.5|32333.5|32407|32346.3|32377.3|32323|29
1645689920000|2022-02-24 08:05:20|32380|32340|32390.6|32340.6|32395.5|32345.5|32376.6|32332.6|28
1645689930000|2022-02-24 08:05:30|32391.8|32341.8|32385.2|32342.6|32395|32348|32371.9|32327.8|29
1645689940000|2022-02-24 08:05:40|32391.8|32338.2|32377.9|32338.1|32402.3|32343.4|32375.7|32322.7|28
1645689950000|2022-02-24 08:05:50|32381.8|32339.3|32385.5|32334.9|32405|32341.7|32369.4|32321|28
1645689960000|2022-02-24 08:06:00|32388.4|32333.7|32369.6|32321.6|32388.4|32340|32363.5|32317.6|29
1645689970000|2022-02-24 08:06:10|32369.7|32319.9|32375.4|32321.8|32392|32325.5|32361.7|32317.7|28
1645689980000|2022-02-24 08:06:20|32388.7|32318.7|32386.4|32330.2|32392.8|32337|32371.7|32316.8|28
1645689990000|2022-02-24 08:06:30|32386|32329.2|32402.4|32352.4|32403.3|32356|32384.7|32329.2|28
1645690000000|2022-02-24 08:06:40|32402.5|32352.5|32414.8|32364.8|32423|32370.7|32398.7|32350.7|26
1645690010000|2022-02-24 08:06:50|32414.2|32364.2|32412.7|32374.1|32420|32375.5|32409.9|32364.2|27
1645690020000|2022-02-24 08:07:00|32410.4|32372.7|32416.3|32376.4|32420.5|32378.2|32410.4|32365.1|27
1645690030000|2022-02-24 08:07:10|32416.6|32376.5|32425.3|32375.3|32441|32381.6|32415.3|32352|27
1645690040000|2022-02-24 08:07:20|32427.7|32377.7|32427.3|32377.3|32427.7|32378|32416|32366|28
1645690050000|2022-02-24 08:07:30|32426.4|32376.4|32423.8|32373.8|32431.4|32382.8|32422.3|32372.7|28
1645690060000|2022-02-24 08:07:40|32423.9|32373.9|32424.6|32374.6|32426.9|32381|32418.7|32369.7|27
1645690070000|2022-02-24 08:07:50|32425.9|32375.9|32412.4|32362.9|32431|32382.8|32399.7|32335|29
1645690080000|2022-02-24 08:08:00|32412.8|32362.8|32402|32352|32413.4|32368.1|32402|32352|25
1645690090000|2022-02-24 08:08:10|32402.7|32352.7|32406.9|32356.9|32412|32366|32396.6|32352.6|25
1645690100000|2022-02-24 08:08:20|32404.3|32354.3|32409|32359|32410|32360|32393.2|32347.6|28
1645690110000|2022-02-24 08:08:30|32408.5|32358.5|32406.2|32356.2|32410.2|32362.7|32399|32353.8|26
1645690120000|2022-02-24 08:08:40|32408.5|32358.5|32405.1|32355.1|32408.5|32358.5|32391.1|32347.8|26
1645690130000|2022-02-24 08:08:50|32404.7|32354.7|32400.8|32350.8|32405.4|32355.4|32388.3|32344.3|27
1645690140000|2022-02-24 08:09:00|32400.2|32350.2|32399|32349|32405.4|32355.4|32387.4|32344.4|28
1645690150000|2022-02-24 08:09:10|32396.8|32346.8|32386.6|32347.3|32401.1|32351.1|32386.6|32345.4|25
1645690160000|2022-02-24 08:09:20|32396.1|32346.1|32388.2|32338.2|32398.4|32348.4|32378.2|32328.2|27
1645690170000|2022-02-24 08:09:30|32390.1|32340.1|32380.5|32330.5|32390.1|32340.1|32368.5|32324.1|28
1645690180000|2022-02-24 08:09:40|32378.3|32328.3|32383.7|32333.7|32385.3|32335.3|32369.5|32325.6|26
1645690190000|2022-02-24 08:09:50|32385.7|32335.7|32382.1|32332.1|32385.8|32335.8|32381.6|32331.6|25
1645690200000|2022-02-24 08:10:00|32384.7|32334.7|32381|32337|32388.8|32338.8|32376.3|32332.1|26
1645690210000|2022-02-24 08:10:10|32383.5|32333.5|32380.7|32330.7|32387.7|32337.7|32380.6|32330.6|28
1645690220000|2022-02-24 08:10:20|32379.4|32329.4|32372.6|32322.6|32379.9|32329.9|32372.6|32322.6|25
1645690230000|2022-02-24 08:10:30|32372.5|32322.5|32374.4|32324.4|32376.1|32329|32367|32319.3|27
1645690240000|2022-02-24 08:10:40|32373.8|32323.8|32371.9|32321.9|32376.6|32326.6|32370.3|32320.3|28
1645690250000|2022-02-24 08:10:50|32372.8|32322.8|32373.5|32323.5|32374.4|32329|32370.6|32320.6|24
1645690260000|2022-02-24 08:11:00|32373.6|32323.6|32379.6|32329.6|32379.6|32335|32373|32323.6|25
1645690270000|2022-02-24 08:11:10|32377.6|32327.6|32377.3|32327.3|32378.9|32328.9|32374.6|32324.6|24
1645690280000|2022-02-24 08:11:20|32377|32327|32370.3|32320.3|32377.8|32327.8|32368.5|32318.5|28
1645690290000|2022-02-24 08:11:30|32369.3|32319.3|32367.5|32317.5|32373.5|32323.5|32362.3|32315.5|25
1645690300000|2022-02-24 08:11:40|32369.2|32319.2|32372.1|32322.1|32373.8|32327|32365|32317.5|24
1645690310000|2022-02-24 08:11:50|32369.7|32319.7|32328.1|32283.4|32369.7|32331.4|32320.7|32276.2|28
1645690320000|2022-02-24 08:12:00|32331.8|32286.7|32330.3|32287.3|32354.8|32293|32325|32270.6|28
1645690330000|2022-02-24 08:12:10|32334.1|32279.2|32332.6|32282.6|32336.8|32293.2|32322.5|32276|28
1645690340000|2022-02-24 08:12:20|32332.2|32282.2|32330.7|32289.2|32338.1|32292.5|32326.6|32277|28
1645690350000|2022-02-24 08:12:30|32330.4|32287.5|32330.9|32280.9|32335.9|32292.4|32325|32277.5|28
1645690360000|2022-02-24 08:12:40|32333.4|32283.4|32323.6|32284.9|32339|32292.1|32322|32271.4|28
1645690370000|2022-02-24 08:12:50|32323.9|32285.6|32328.1|32278.1|32332.5|32285.9|32321|32276.1|28
1645690380000|2022-02-24 08:13:00|32322|32282.4|32329.3|32282.6|32337|32282.9|32312.1|32261.5|29
1645690390000|2022-02-24 08:13:10|32320.7|32268.6|32328.5|32278.5|32330.5|32285.3|32317.6|32268.6|26
1645690400000|2022-02-24 08:13:20|32328.9|32278.9|32328.6|32278.6|32329.8|32281.2|32316.5|32272.6|27
1645690410000|2022-02-24 08:13:30|32327.5|32277.5|32317.6|32267.1|32331.3|32281.3|32317.6|32267.1|17
1645690420000|2022-02-24 08:13:40|32330|32280|32337.6|32287.6|32337.6|32293.8|32317.3|32267.2|25
1645690430000|2022-02-24 08:13:50|32329.8|32281.1|32280.6|32242.8|32336.4|32281.1|32280.3|32233.3|27
1645690440000|2022-02-24 08:14:00|32281.6|32242.2|32298.6|32248.6|32301|32251|32279|32232.5|29
1645690450000|2022-02-24 08:14:10|32298|32248|32283.2|32243.7|32299.1|32253|32283.2|32239.2|24
1645690460000|2022-02-24 08:14:20|32278.3|32240.6|32289.9|32239.9|32293.9|32244.2|32278.3|32238.1|26
1645690470000|2022-02-24 08:14:30|32277.4|32227.4|32284.6|32240.7|32287.7|32242.9|32273.6|32225.4|27
1645690480000|2022-02-24 08:14:40|32279.3|32238.4|32281.7|32231.7|32290.6|32241.6|32270|32226.8|29
1645690490000|2022-02-24 08:14:50|32282.7|32232.7|32286.5|32246.1|32302|32246.9|32280.1|32223.7|26
1645690500000|2022-02-24 08:15:00|32292.4|32242.4|32286.6|32236.6|32311|32251.7|32283.4|32233|32
1645690510000|2022-02-24 08:15:10|32284.1|32234.1|32290|32240|32294.8|32249|32280.7|32232.5|37
1645690520000|2022-02-24 08:15:20|32297.5|32247.8|32299.8|32249.8|32320.8|32258.1|32289.1|32230.2|38
1645690530000|2022-02-24 08:15:30|32298.9|32248.9|32291.6|32241.6|32299.3|32254.1|32287.8|32237.8|37
1645690540000|2022-02-24 08:15:40|32285.4|32235.4|32291|32253|32298.1|32253|32276.3|32232.1|37
1645690550000|2022-02-24 08:15:50|32290.3|32252.3|32305|32255|32305|32256.8|32290.3|32243.5|39
1645690560000|2022-02-24 08:16:00|32298.2|32253.2|32306.7|32256.7|32309.5|32259.5|32298.2|32251.3|37
1645690570000|2022-02-24 08:16:10|32306.2|32256.2|32293.6|32250.8|32310.7|32260.7|32290.3|32245.5|34
1645690580000|2022-02-24 08:16:20|32304.7|32254.7|32303.7|32253.7|32310|32260|32293.9|32243.9|38
1645690590000|2022-02-24 08:16:30|32307.7|32257.7|32317.1|32267.1|32319.9|32271.5|32295.9|32253.2|40
1645690600000|2022-02-24 08:16:40|32316.9|32266.9|32315.7|32265.7|32320.7|32273.3|32309.5|32259.5|35
1645690610000|2022-02-24 08:16:50|32312.1|32262.1|32308.2|32258.2|32318.5|32271.5|32298.5|32251.3|38
1645690620000|2022-02-24 08:17:00|32310.5|32260.5|32305.8|32255.8|32319.2|32269.2|32301.2|32254.7|37
1645690630000|2022-02-24 08:17:10|32314.3|32264.3|32310|32260|32314.8|32264.8|32300.5|32251.8|32
1645690640000|2022-02-24 08:17:20|32307.6|32257.6|32314.6|32264.6|32315.5|32265.5|32298.6|32253|29
1645690650000|2022-02-24 08:17:30|32309.1|32259.1|32293.4|32273.4|32317.7|32273.9|32292.9|32258.1|36
1645690660000|2022-02-24 08:17:40|32308.3|32258.3|32318.5|32268.5|32319|32269|32307.7|32257.7|34
1645690670000|2022-02-24 08:17:50|32309.9|32259.9|32314.5|32264.5|32319.2|32276.8|32296.3|32259|27
1645690680000|2022-02-24 08:18:00|32306.9|32256.9|32306.8|32256.8|32317.6|32267.6|32306.4|32256.4|36
1645690690000|2022-02-24 08:18:10|32313|32263|32310.9|32260.9|32317.5|32267.5|32306.1|32256.1|37
1645690700000|2022-02-24 08:18:20|32311.2|32261.2|32315.5|32265.5|32315.5|32265.5|32304.9|32254.9|34
1645690710000|2022-02-24 08:18:30|32307.5|32257.5|32302.8|32252.8|32314.8|32264.8|32302.8|32252.8|31
1645690720000|2022-02-24 08:18:40|32302.6|32252.6|32304.8|32254.8|32310.5|32260.5|32301.7|32251.7|23
1645690730000|2022-02-24 08:18:50|32304.9|32254.9|32304.8|32254.8|32309.3|32259.3|32298.2|32249.9|27
1645690740000|2022-02-24 08:19:00|32303.5|32253.5|32299.9|32249.9|32306|32256|32296.8|32246.8|31
1645690750000|2022-02-24 08:19:10|32299.7|32249.7|32300.4|32250.4|32303.4|32253.4|32292.7|32242.7|30
1645690760000|2022-02-24 08:19:20|32299.7|32249.7|32314.3|32264.3|32318.6|32268.6|32299.6|32249.6|36
1645690770000|2022-02-24 08:19:30|32311.5|32261.5|32314.2|32264.2|32317|32267|32309.1|32259.1|31
1645690780000|2022-02-24 08:19:40|32317.2|32267.2|32317.6|32267.6|32320|32270|32308.4|32258.4|34
1645690790000|2022-02-24 08:19:50|32318.4|32268.4|32315.2|32265.2|32321.6|32271.6|32307.1|32256|34
1645690800000|2022-02-24 08:20:00|32316.6|32266.6|32319.3|32269.3|32324.5|32274.5|32313.2|32263.2|38
1645690810000|2022-02-24 08:20:10|32320.1|32270.1|32314.9|32264.9|32320.1|32270.1|32301.3|32250|35
1645690820000|2022-02-24 08:20:20|32311.6|32261.6|32316.7|32266.7|32316.7|32266.7|32306.8|32256.8|32
1645690830000|2022-02-24 08:20:30|32315.3|32265.3|32316.3|32266.3|32320.9|32270.9|32306.6|32263.5|32
1645690840000|2022-02-24 08:20:40|32316.1|32266.1|32313.2|32263.2|32316.5|32266.5|32305.9|32256.2|37
1645690850000|2022-02-24 08:20:50|32313|32263|32311.1|32261.1|32316.5|32266.5|32304.4|32257.2|37
1645690860000|2022-02-24 08:21:00|32312.1|32262.1|32317.3|32267.3|32318.5|32268.5|32303.1|32253.1|33
1645690870000|2022-02-24 08:21:10|32309.1|32259.1|32315.4|32265.4|32319.5|32269.5|32302.5|32252.5|36
1645690880000|2022-02-24 08:21:20|32314.2|32264.2|32311.5|32261.5|32316.4|32266.4|32298.7|32252|37
1645690890000|2022-02-24 08:21:30|32312.9|32262.9|32315.1|32265.1|32319.9|32269.9|32310.2|32260.2|33
1645690900000|2022-02-24 08:21:40|32315.2|32265.2|32313.9|32263.9|32324.7|32274.7|32306.7|32256.7|36
1645690910000|2022-02-24 08:21:50|32324.9|32274.9|32321.9|32271.9|32334.6|32284.6|32308.1|32265|35
1645690920000|2022-02-24 08:22:00|32319.8|32269.8|32314.6|32264.6|32325|32275|32309.9|32262.5|32
1645690930000|2022-02-24 08:22:10|32313.2|32263.2|32306.5|32256.5|32318.6|32271|32303.9|32253.9|38
1645690940000|2022-02-24 08:22:20|32305.5|32255.5|32303.3|32253.3|32307.1|32257.1|32296.8|32248.2|31
1645690950000|2022-02-24 08:22:30|32295.6|32248.5|32306.9|32256.9|32310.1|32260.1|32295.1|32248.5|26
1645690960000|2022-02-24 08:22:40|32309.3|32259.3|32307.7|32257.7|32311|32261|32301.5|32251.5|31
1645690970000|2022-02-24 08:22:50|32308.6|32258.6|32303.7|32253.7|32309|32259|32296.1|32246.1|32
1645690980000|2022-02-24 08:23:00|32298.5|32252.6|32295|32245|32303.6|32253.6|32285|32244.1|29
1645690990000|2022-02-24 08:23:10|32295.2|32245.2|32301.7|32251.7|32305.5|32255.5|32294.2|32244.2|33
1645691000000|2022-02-24 08:23:20|32303.5|32253.5|32303.7|32253.7|32306.4|32256.4|32296.2|32250.1|35
1645691010000|2022-02-24 08:23:30|32304.2|32254.2|32308.3|32258.3|32310.9|32260.9|32297|32253.5|31
1645691020000|2022-02-24 08:23:40|32309.8|32259.8|32301.1|32259|32311|32260.1|32300.1|32254|31
1645691030000|2022-02-24 08:23:50|32301.6|32257.5|32298.9|32248.9|32310.4|32260.4|32296.2|32248.5|34
1645691040000|2022-02-24 08:24:00|32299.8|32249.8|32291.5|32241.5|32301.5|32251.5|32285|32241|35
1645691050000|2022-02-24 08:24:10|32294.6|32244.6|32293.6|32243.6|32296.4|32246.4|32282.4|32240.7|34
1645691060000|2022-02-24 08:24:20|32289.3|32239.3|32304.8|32254.8|32307.5|32259.8|32289.3|32239.3|35
1645691070000|2022-02-24 08:24:30|32305|32255|32305.1|32255.1|32307.8|32261.9|32296.9|32249.4|37
1645691080000|2022-02-24 08:24:40|32308.6|32258.6|32316.3|32266.3|32316.3|32266.3|32304|32254.9|37
1645691090000|2022-02-24 08:24:50|32315|32265|32318.2|32268.2|32319|32269|32306.8|32261|38
1645691100000|2022-02-24 08:25:00|32317.2|32267.2|32318.1|32268.1|32319.5|32270|32305|32261.5|35
1645691110000|2022-02-24 08:25:10|32321.7|32271.7|32291.7|32241.7|32322.1|32272.1|32291.4|32241.4|37
1645691120000|2022-02-24 08:25:20|32292.5|32242.5|32288.6|32238.6|32293.2|32243.2|32282|32236.5|33
1645691130000|2022-02-24 08:25:30|32272.2|32252.2|32289.6|32239.6|32291.6|32252.2|32272.2|32236.5|32
1645691140000|2022-02-24 08:25:40|32291.9|32241.9|32290|32240|32293.4|32243.4|32282.9|32232.9|35
1645691150000|2022-02-24 08:25:50|32287.8|32243.8|32294.5|32244.5|32294.9|32255.7|32275|32239.5|32
1645691160000|2022-02-24 08:26:00|32293.9|32243.9|32285.8|32235.8|32297.3|32245.5|32279|32226.2|39
1645691170000|2022-02-24 08:26:10|32289.2|32239.2|32280.4|32242.6|32301.2|32243.1|32278.1|32208.2|34
1645691180000|2022-02-24 08:26:20|32281.5|32232.9|32283.4|32245.3|32299|32246.4|32277|32223|31
1645691190000|2022-02-24 08:26:30|32290.5|32240.5|32282.5|32244.6|32291.2|32245.3|32278|32232|29
1645691200000|2022-02-24 08:26:40|32278.6|32238.3|32281.4|32232.4|32287.6|32240.4|32269.1|32224.7|33
1645691210000|2022-02-24 08:26:50|32282.3|32233.2|32269.2|32231.2|32286|32235.2|32265|32224.3|32
1645691220000|2022-02-24 08:27:00|32275.8|32233.8|32275.4|32225.4|32287.4|32239.3|32267.6|32225.4|39
1645691230000|2022-02-24 08:27:10|32269.6|32231.9|32269|32229.8|32277.6|32233.5|32264|32220.1|33
1645691240000|2022-02-24 08:27:20|32269.2|32230.1|32275.3|32236.2|32287|32243.8|32267.4|32211|37
1645691250000|2022-02-24 08:27:30|32276.2|32237.5|32291.6|32238|32291.6|32238|32272.3|32229.9|26
1645691260000|2022-02-24 08:27:40|32283.5|32239.6|32291.5|32241.5|32294.7|32243.6|32281.5|32229.7|30
1645691270000|2022-02-24 08:27:50|32293.4|32243.6|32305.2|32264|32324.4|32275|32293.4|32243.6|40
1645691280000|2022-02-24 08:28:00|32304.1|32265|32305.4|32244.9|32321.8|32271|32304|32244.9|40
1645691290000|2022-02-24 08:28:10|32307.1|32241|32291.6|32252.6|32311.2|32261.4|32291|32241|36
1645691300000|2022-02-24 08:28:20|32295.8|32254.8|32300.2|32251.7|32300.2|32256.3|32292.1|32249.7|36
1645691310000|2022-02-24 08:28:30|32298.6|32249.5|32335.1|32251.6|32336.3|32260.9|32295.7|32248.1|37
1645691320000|2022-02-24 08:28:40|32332.3|32252.8|32323|32247|32339.4|32270.4|32322.7|32247|36
1645691330000|2022-02-24 08:28:50|32322|32248|32332.1|32268.7|32334.1|32268.7|32320.5|32248|37
1645691340000|2022-02-24 08:29:00|32333.3|32271.7|32342.6|32286.5|32354.3|32289.8|32328.1|32256|37
1645691350000|2022-02-24 08:29:10|32341.3|32285.2|32348.5|32289.2|32351.4|32292.2|32335.2|32276.6|39
1645691360000|2022-02-24 08:29:20|32348.4|32289.9|32353|32293.9|32355.2|32296.6|32340.6|32279.8|34
1645691370000|2022-02-24 08:29:30|32345.4|32293.8|32408.6|32324.4|32408.6|32339.6|32341.5|32282.2|39
1645691380000|2022-02-24 08:29:40|32409.1|32330.2|32409.7|32322.4|32424.5|32336.8|32402.9|32314.2|37
1645691390000|2022-02-24 08:29:50|32416.9|32326.4|32408.3|32318.5|32425.9|32327.8|32402.2|32311.5|39
1645691400000|2022-02-24 08:30:00|32413.3|32311.3|32427.2|32348|32441|32363.1|32408|32311.3|39
1645691410000|2022-02-24 08:30:10|32430.2|32349.8|32409.6|32354.3|32431.1|32369.4|32408.2|32338.3|40
1645691420000|2022-02-24 08:30:20|32409.7|32356.8|32409.4|32358.1|32437|32367.4|32387.4|32332|40
1645691430000|2022-02-24 08:30:30|32410.6|32359.5|32417.4|32360.9|32436.9|32379.9|32405|32348.5|35
1645691440000|2022-02-24 08:30:40|32422.4|32377.2|32417.7|32368.4|32430|32377.8|32417.3|32362.6|35
1645691450000|2022-02-24 08:30:50|32420.9|32376.1|32423.3|32376.6|32427.1|32383.5|32420|32362.9|36
1645691460000|2022-02-24 08:31:00|32421.1|32374.6|32421.6|32373.5|32430.2|32388.4|32418.4|32358.6|34
1645691470000|2022-02-24 08:31:10|32423.2|32367.1|32424|32376.8|32428.1|32380.8|32415.4|32365.2|36
1645691480000|2022-02-24 08:31:20|32426.8|32381.9|32408.2|32366|32428.4|32384.7|32407.4|32350.1|39
1645691490000|2022-02-24 08:31:30|32411.2|32360.1|32425.9|32375.9|32432.2|32382.2|32402.9|32346.9|39
1645691500000|2022-02-24 08:31:40|32425.6|32375.6|32403.2|32364.5|32425.6|32377.4|32400.7|32344.9|37
1645691510000|2022-02-24 08:31:50|32411.8|32361.8|32416.9|32366.9|32419.1|32369.1|32402.9|32348.2|32
1645691520000|2022-02-24 08:32:00|32414.4|32364.4|32415.7|32365.7|32419.1|32370.3|32403.9|32354.2|31
1645691530000|2022-02-24 08:32:10|32420.3|32370.3|32419.2|32369.2|32428.5|32385|32419.1|32369.1|39
1645691540000|2022-02-24 08:32:20|32425.9|32375.9|32412.3|32362.3|32425.9|32375.9|32394|32353.1|36
1645691550000|2022-02-24 08:32:30|32405.2|32366.3|32419.6|32369.6|32433.7|32383.4|32405.2|32364.5|35
1645691560000|2022-02-24 08:32:40|32419.1|32380.6|32403.5|32353.5|32423.8|32381.2|32403.5|32353.5|37
1645691570000|2022-02-24 08:32:50|32405|32355|32407|32367.8|32414.5|32367.8|32390.9|32345.7|40
1645691580000|2022-02-24 08:33:00|32406.1|32356.1|32401.6|32351.6|32406.1|32358.7|32395.4|32345.4|38
1645691590000|2022-02-24 08:33:10|32400.3|32350.3|32399.5|32349.5|32401.6|32353|32392|32344.6|40
1645691600000|2022-02-24 08:33:20|32398.2|32348.2|32390.5|32340.5|32400.1|32350.1|32384.2|32337.3|38
1645691610000|2022-02-24 08:33:30|32387.4|32337.4|32386.2|32336.2|32394|32347|32384|32336.2|39
1645691620000|2022-02-24 08:33:40|32389|32339|32393.1|32343.1|32393.2|32345.2|32382.7|32334.7|32
1645691630000|2022-02-24 08:33:50|32386.4|32348.9|32384.3|32340.2|32401.6|32357.6|32383|32337.7|38
1645691640000|2022-02-24 08:34:00|32390.1|32340.1|32392.2|32342.2|32401.6|32352.6|32383.7|32339.3|39
1645691650000|2022-02-24 08:34:10|32387.2|32337.2|32382.5|32332.5|32392.6|32348.6|32379.1|32329|39
1645691660000|2022-02-24 08:34:20|32382.6|32332.6|32380.1|32330.1|32384.8|32334.8|32378.7|32328.7|36
1645691670000|2022-02-24 08:34:30|32381.4|32331.4|32384.4|32334.4|32385.9|32335.9|32373|32326.9|37
1645691680000|2022-02-24 08:34:40|32383.3|32333.3|32382.3|32332.3|32385.4|32335.4|32378.8|32328.8|34
1645691690000|2022-02-24 08:34:50|32382.7|32332.7|32389.4|32339.4|32398|32350.2|32381.5|32331.5|34
1645691700000|2022-02-24 08:35:00|32391.2|32341.2|32394.2|32344.2|32397.2|32349.8|32386.6|32339.1|37
1645691710000|2022-02-24 08:35:10|32392.8|32342.8|32395|32346|32400.9|32352.8|32386.6|32336.6|40
1645691720000|2022-02-24 08:35:20|32397|32347|32408.8|32358.8|32420.2|32372.6|32390|32343.6|40
1645691730000|2022-02-24 08:35:30|32403.5|32365.2|32406|32363.9|32409.8|32365.6|32394.4|32348.7|38
1645691740000|2022-02-24 08:35:40|32406.9|32363.6|32404.6|32354.6|32419|32363.9|32393.3|32339|36
1645691750000|2022-02-24 08:35:50|32405|32355|32414|32350|32414.2|32363.4|32396.2|32348.9|37
1645691760000|2022-02-24 08:36:00|32401.4|32360.9|32404.9|32365.1|32416|32366|32399.1|32348|32
1645691770000|2022-02-24 08:36:10|32403.9|32362.6|32406.8|32368.1|32417.5|32371|32403|32362.6|31
1645691780000|2022-02-24 08:36:20|32412.5|32362.5|32436.3|32386.3|32444|32393.4|32407.8|32357.8|35
1645691790000|2022-02-24 08:36:30|32436.7|32386.7|32434.7|32384.7|32438.1|32391.5|32424.2|32374.2|36
1645691800000|2022-02-24 08:36:40|32434.6|32384.6|32424.1|32374.1|32434.6|32384.6|32420.9|32370.9|36
1645691810000|2022-02-24 08:36:50|32421|32376|32429.6|32379.6|32431.6|32381.6|32421|32372.1|37
1645691820000|2022-02-24 08:37:00|32427.6|32377.6|32425.5|32375.5|32431.4|32381.4|32416.4|32373.3|34
1645691830000|2022-02-24 08:37:10|32426.2|32376.2|32431.5|32381.5|32443.1|32393.1|32418.6|32370.9|36
1645691840000|2022-02-24 08:37:20|32426.8|32376.8|32438.6|32388.6|32443.7|32397.9|32426.8|32376.8|36
1645691850000|2022-02-24 08:37:30|32438.2|32388.2|32440|32390|32444.4|32394.9|32432.8|32385.5|36
1645691860000|2022-02-24 08:37:40|32441.6|32391.6|32441.3|32391.3|32441.6|32391.6|32433.6|32383.6|34
1645691870000|2022-02-24 08:37:50|32441.2|32391.2|32440.3|32390.3|32441.2|32393.1|32432.4|32387.3|35
1645691880000|2022-02-24 08:38:00|32439.5|32389.5|32439.7|32389.7|32447.7|32401.1|32437.9|32387.9|37
1645691890000|2022-02-24 08:38:10|32440.6|32390.6|32446.3|32404.9|32451.8|32407.9|32437|32390.6|36
1645691900000|2022-02-24 08:38:20|32449.5|32399.5|32444.4|32394.4|32449.5|32404.5|32432.8|32390.5|33
1645691910000|2022-02-24 08:38:30|32442.1|32400.9|32447.4|32397.4|32451|32401|32442.1|32394.6|33
1645691920000|2022-02-24 08:38:40|32447|32397|32449.5|32399.5|32451.3|32405|32446.3|32396.3|26
1645691930000|2022-02-24 08:38:50|32448.9|32398.9|32452|32402|32452|32402|32445.5|32395.5|29
1645691940000|2022-02-24 08:39:00|32448.7|32398.7|32436.6|32386.6|32448.7|32398.7|32436.6|32385|30
1645691950000|2022-02-24 08:39:10|32437.2|32387.2|32451|32401|32460.6|32410.6|32433.7|32385.6|39
1645691960000|2022-02-24 08:39:20|32449.7|32399.7|32450.4|32400.4|32455.8|32405.8|32449.5|32399.5|31
1645691970000|2022-02-24 08:39:30|32450.5|32400.5|32443.1|32393.1|32454.6|32404.6|32435|32386.5|37
1645691980000|2022-02-24 08:39:40|32449.5|32399.5|32450.8|32400.8|32453.6|32403.6|32445.6|32395.6|35
1645691990000|2022-02-24 08:39:50|32448.1|32398.1|32475.3|32431.1|32478|32434.6|32448.1|32398.1|39
1645692000000|2022-02-24 08:40:00|32479.9|32431.9|32473.8|32428.4|32485.1|32435.6|32469.9|32426|39
1645692010000|2022-02-24 08:40:10|32472.3|32429.1|32474.1|32424.1|32494.3|32436.7|32466.1|32422|32
1645692020000|2022-02-24 08:40:20|32473.3|32426.2|32484.4|32442.2|32494.8|32444.8|32470.9|32424|32
1645692030000|2022-02-24 08:40:30|32486.2|32448.5|32475.5|32425.5|32488.4|32448.5|32469.6|32424|38
1645692040000|2022-02-24 08:40:40|32476.6|32426.6|32478.3|32428.3|32485.8|32435.8|32461.1|32413.8|32
1645692050000|2022-02-24 08:40:50|32474.6|32424.6|32472.1|32422.1|32492|32433|32470.5|32420.5|22
1645692060000|2022-02-24 08:41:00|32473.6|32423.6|32476.2|32426.2|32482.1|32439.2|32472.6|32422.6|34
1645692070000|2022-02-24 08:41:10|32475.7|32425.7|32479.5|32429.5|32485.5|32446.8|32466.8|32425.7|39
1645692080000|2022-02-24 08:41:20|32476.5|32437|32492.6|32430.5|32497.3|32441|32475.7|32426.6|29
1645692090000|2022-02-24 08:41:30|32483.8|32439.4|32488.6|32438.6|32496.8|32445.4|32477.7|32431.4|40
1645692100000|2022-02-24 08:41:40|32491.4|32441.4|32483.5|32433.7|32491.4|32444.5|32478.8|32432.6|34
1645692110000|2022-02-24 08:41:50|32483.8|32433.8|32487.3|32437.3|32487.8|32437.8|32479.8|32432.5|31
1645692120000|2022-02-24 08:42:00|32486.8|32436.8|32485.3|32435.3|32488.5|32439|32484.9|32434.9|32
1645692130000|2022-02-24 08:42:10|32485.2|32435.2|32484.1|32434.1|32485.2|32448.1|32468.1|32432.6|25
1645692140000|2022-02-24 08:42:20|32483.7|32433.7|32467.8|32447.8|32487.4|32447.8|32467.8|32432.2|30
1645692150000|2022-02-24 08:42:30|32482.9|32432.9|32490.2|32440.2|32492.7|32442.7|32480.4|32432.8|36
1645692160000|2022-02-24 08:42:40|32492.4|32442.4|32494.1|32444.1|32495.8|32445.8|32488.6|32441.5|29
1645692170000|2022-02-24 08:42:50|32494.2|32444.2|32494.4|32444.4|32496.5|32448.8|32488.2|32442.9|33
1645692180000|2022-02-24 08:43:00|32493.6|32443.6|32492.3|32442.3|32499.6|32455|32489|32440.5|37
1645692190000|2022-02-24 08:43:10|32495.9|32445.9|32496.7|32446.7|32499.7|32449.7|32494.1|32445.1|29
1645692200000|2022-02-24 08:43:20|32495.7|32445.7|32492.2|32442.2|32499.8|32449.8|32489.9|32439.9|34
1645692210000|2022-02-24 08:43:30|32494.1|32444.1|32496.4|32446.4|32497.4|32449|32490|32440.6|33
1645692220000|2022-02-24 08:43:40|32494.4|32444.4|32495.8|32445.8|32497.9|32447.9|32488|32440.9|32
1645692230000|2022-02-24 08:43:50|32496|32446|32495.5|32445.5|32502.3|32452.3|32489.3|32442.3|37
1645692240000|2022-02-24 08:44:00|32493.2|32443.2|32492.1|32442.1|32498.8|32448.8|32486.3|32439.2|27
1645692250000|2022-02-24 08:44:10|32492.9|32442.9|32493.3|32443.3|32495.2|32445.2|32487.4|32437.4|32
1645692260000|2022-02-24 08:44:20|32492.4|32442.4|32491|32452|32496.6|32453|32489.9|32441.2|22
1645692270000|2022-02-24 08:44:30|32494.5|32444.5|32492.4|32442.4|32497.3|32452|32486|32438|30
1645692280000|2022-02-24 08:44:40|32493.1|32443.1|32492.5|32442.5|32493.7|32449|32486|32440.3|26
1645692290000|2022-02-24 08:44:50|32492.1|32442.1|32489|32450|32496.1|32450|32487|32439.3|26
1645692300000|2022-02-24 08:45:00|32493.1|32443.1|32495.8|32445.8|32498.4|32452|32486.8|32442.1|33
1645692310000|2022-02-24 08:45:10|32495.7|32445.7|32499.9|32449.9|32501.3|32455|32491.7|32444.6|29
1645692320000|2022-02-24 08:45:20|32498.8|32448.8|32497.2|32447.2|32505.6|32455.6|32493.9|32447.2|34
1645692330000|2022-02-24 08:45:30|32491.9|32450.3|32493.2|32443.2|32500.8|32454|32484.1|32442.6|30
1645692340000|2022-02-24 08:45:40|32487.6|32449.3|32494.4|32444.4|32498.3|32451.6|32487.6|32442.8|33
1645692350000|2022-02-24 08:45:50|32495.4|32445.4|32495.1|32445.1|32495.4|32448.2|32489.4|32439.4|28
1645692360000|2022-02-24 08:46:00|32492.1|32442.1|32480.6|32442.7|32492.1|32445.4|32478.7|32434|26
1645692370000|2022-02-24 08:46:10|32481|32442.6|32495|32447|32495|32447|32480.3|32434.2|27
1645692380000|2022-02-24 08:46:20|32491|32446|32482.5|32432.5|32495|32446|32479.8|32432.5|27
1645692390000|2022-02-24 08:46:30|32485.1|32435.1|32484.7|32434.7|32487.4|32443|32480.5|32432.5|21
1645692400000|2022-02-24 08:46:40|32484.8|32434.8|32476.9|32426.9|32485.8|32446.1|32466.1|32426.9|25
1645692410000|2022-02-24 08:46:50|32478.6|32428.6|32478.5|32428.5|32480.2|32430.2|32475.1|32425.1|22
1645692420000|2022-02-24 08:47:00|32477.5|32427.5|32477.7|32427.7|32489|32445.3|32465.3|32426.8|24
1645692430000|2022-02-24 08:47:10|32478.3|32428.3|32478.2|32428.2|32481.5|32443.3|32463.3|32426.7|18
1645692440000|2022-02-24 08:47:20|32478.5|32428.5|32487.6|32437.6|32488.5|32438.5|32477.2|32427.2|28
1645692450000|2022-02-24 08:47:30|32486.5|32436.5|32488.4|32438.4|32493.8|32443.8|32485.5|32435.5|30
1645692460000|2022-02-24 08:47:40|32488.5|32438.5|32489.4|32439.4|32489.4|32442.5|32480.9|32432.1|29
1645692470000|2022-02-24 08:47:50|32487.1|32437.1|32489.2|32439.2|32490.9|32440.9|32484.7|32434.7|32
1645692480000|2022-02-24 08:48:00|32489.5|32439.5|32486.3|32436.3|32493|32442.5|32485.2|32435.2|34
1645692490000|2022-02-24 08:48:10|32487.2|32437.2|32492.5|32442.5|32501|32448.9|32486.3|32436.3|37
1645692500000|2022-02-24 08:48:20|32533|32478.8|32538.6|32474.9|32545.8|32484.3|32530.9|32457.1|34
1645692510000|2022-02-24 08:48:30|32538.7|32470.7|32532|32463|32541.5|32481.5|32532|32460|31
1645692520000|2022-02-24 08:48:40|32527.5|32477.7|32532.8|32462|32549.5|32477.7|32527.5|32454.2|33
1645692530000|2022-02-24 08:48:50|32533.6|32463.6|32539.1|32474.7|32546.1|32488|32529.6|32459.5|37
1645692540000|2022-02-24 08:49:00|32543.8|32477.6|32533.2|32474.9|32544.4|32483.3|32518.9|32474.2|32
1645692550000|2022-02-24 08:49:10|32536|32472.7|32519.7|32448|32536|32491.7|32519.7|32448|33
1645692560000|2022-02-24 08:49:20|32521.3|32448.4|32522.8|32452.8|32525.5|32468.9|32517.2|32448.4|24
1645692570000|2022-02-24 08:49:30|32525.1|32451|32526.6|32466.2|32527.9|32466.2|32518.9|32447.9|34
1645692580000|2022-02-24 08:49:40|32526.5|32458.9|32529.9|32447.2|32530.2|32468.2|32522.3|32446.8|33
1645692590000|2022-02-24 08:49:50|32519.4|32463.9|32524.4|32452.3|32526.5|32463.9|32519.4|32443.7|27
1645692600000|2022-02-24 08:50:00|32532.5|32451|32533.7|32461.7|32543.9|32469.2|32517.1|32448.9|29
1645692610000|2022-02-24 08:50:10|32544.1|32459.1|32503.9|32438.4|32544.5|32468.7|32494.5|32431|30
1645692620000|2022-02-24 08:50:20|32485.5|32439.2|32484.8|32434.8|32500|32443.5|32480.3|32434.8|40
1645692630000|2022-02-24 08:50:30|32485.5|32435.5|32493.3|32447.6|32499|32460.8|32480.8|32435.1|33
1645692640000|2022-02-24 08:50:40|32492.1|32447.8|32490.2|32447|32493.4|32451.3|32488.5|32440.8|35
1645692650000|2022-02-24 08:50:50|32492.6|32442.6|32490.5|32440.5|32497.1|32452.3|32489.6|32440.5|37
1645692660000|2022-02-24 08:51:00|32490.6|32440.6|32493.3|32451.8|32497.8|32452.4|32490.6|32440.6|30
1645692670000|2022-02-24 08:51:10|32493.9|32451.1|32498.1|32457.9|32502.1|32458.4|32493.3|32443.3|29
1645692680000|2022-02-24 08:51:20|32504.2|32454.2|32504.6|32454.6|32504.6|32459.4|32496.1|32448.1|37
1645692690000|2022-02-24 08:51:30|32503.9|32453.9|32506.7|32456.7|32506.8|32456.8|32500.6|32450.6|34
1645692700000|2022-02-24 08:51:40|32506.1|32456.1|32504.6|32454.6|32507.2|32458.7|32498.1|32448.1|30
1645692710000|2022-02-24 08:51:50|32504|32454|32507.6|32457.6|32508.7|32460.2|32498.2|32450.6|34
1645692720000|2022-02-24 08:52:00|32507.2|32457.2|32512.9|32462.9|32513.8|32464.8|32504.4|32457.2|30
1645692730000|2022-02-24 08:52:10|32513.2|32463.2|32513.4|32463.4|32515.8|32468.1|32507.1|32462|30
1645692740000|2022-02-24 08:52:20|32514.9|32464.9|32513.2|32467.5|32516.5|32467.5|32507.2|32457.2|33
1645692750000|2022-02-24 08:52:30|32514.5|32464.5|32514.5|32464.5|32517.5|32472.9|32505.6|32462.5|30
1645692760000|2022-02-24 08:52:40|32515.9|32465.9|32511|32463.1|32515.9|32471.7|32509.8|32461.9|31
1645692770000|2022-02-24 08:52:50|32498.2|32448.2|32537.2|32487.2|32537.3|32488.6|32481.3|32428|39
1645692780000|2022-02-24 08:53:00|32535.8|32485.8|32507.3|32435|32537.9|32487.9|32498|32423.8|40
1645692790000|2022-02-24 08:53:10|32506.5|32423.5|32509.9|32459.9|32521|32464.5|32499.3|32423.5|38
1645692800000|2022-02-24 08:53:20|32510.5|32460.5|32505.5|32455.5|32522.8|32463.8|32505.5|32454.1|28
1645692810000|2022-02-24 08:53:30|32505.4|32460|32509|32459|32514.9|32460.4|32504.9|32454.9|25
1645692820000|2022-02-24 08:53:40|32508.2|32458.2|32507.6|32457.6|32511.2|32462.7|32507|32457|25
1645692830000|2022-02-24 08:53:50|32507.1|32462.3|32503.6|32465.5|32510.3|32465.5|32502.8|32455.9|27
1645692840000|2022-02-24 08:54:00|32503.5|32465.6|32511.9|32461.9|32514.7|32465.6|32503.5|32456.6|20
1645692850000|2022-02-24 08:54:10|32512.3|32462.3|32523|32473|32523.6|32473.6|32508.1|32462.3|31
1645692860000|2022-02-24 08:54:20|32522.6|32472.6|32518.7|32468.7|32522.6|32477.5|32497.5|32462.5|27
1645692870000|2022-02-24 08:54:30|32519.5|32469.5|32508.7|32458.7|32520.3|32470.3|32508.7|32458.7|27
1645692880000|2022-02-24 08:54:40|32509.7|32459.7|32508.7|32458.7|32515.5|32477.9|32497.9|32455|33
1645692890000|2022-02-24 08:54:50|32510.6|32460.6|32507.2|32457.2|32510.7|32460.7|32505.2|32455.2|28
1645692900000|2022-02-24 08:55:00|32506.4|32456.4|32503.2|32453.2|32507.8|32457.8|32502|32452|33
1645692910000|2022-02-24 08:55:10|32504.1|32454.1|32487.9|32467.9|32504.2|32467.9|32485.7|32449|28
1645692920000|2022-02-24 08:55:20|32487.8|32467.8|32485|32465|32504.6|32471.5|32484.8|32450|28
1645692930000|2022-02-24 08:55:30|32484.3|32464.3|32506.9|32456.9|32509.5|32466.5|32483.8|32448.5|35
1645692940000|2022-02-24 08:55:40|32505.2|32455.2|32504.5|32454.5|32508.1|32458.1|32503.1|32453.1|32
1645692950000|2022-02-24 08:55:50|32505.1|32455.1|32505.3|32455.3|32507.9|32457.9|32503.3|32453.3|28
1645692960000|2022-02-24 08:56:00|32505.9|32455.9|32510.5|32460.5|32511.6|32461.6|32503.6|32453.6|34
1645692970000|2022-02-24 08:56:10|32512.2|32462.2|32509.9|32459.9|32512.4|32462.4|32509|32459|18
1645692980000|2022-02-24 08:56:20|32510.4|32460.4|32510.5|32460.5|32515.5|32465.5|32510.1|32460.1|25
1645692990000|2022-02-24 08:56:30|32511.2|32461.2|32512.4|32462.4|32513.1|32463.1|32510|32460|29
1645693000000|2022-02-24 08:56:40|32511.7|32461.7|32504|32454|32512.6|32462.6|32504|32454|31
1645693010000|2022-02-24 08:56:50|32504.5|32454.5|32504.2|32454.2|32505.4|32468.2|32488.2|32451.5|27
1645693020000|2022-02-24 08:57:00|32504.5|32454.5|32502.9|32452.9|32504.7|32466.1|32486.1|32450|26
1645693030000|2022-02-24 08:57:10|32504.3|32454.3|32503.2|32453.2|32505|32469.4|32489.1|32447.7|35
1645693040000|2022-02-24 08:57:20|32503.3|32453.3|32501.5|32451.5|32508.4|32472.2|32492.2|32448.5|32
1645693050000|2022-02-24 08:57:30|32502.1|32452.1|32500.7|32450.7|32504.6|32454.6|32500|32450|25
1645693060000|2022-02-24 08:57:40|32500.5|32450.5|32502.3|32452.3|32502.9|32452.9|32498.1|32448.1|24
1645693070000|2022-02-24 08:57:50|32501.8|32451.8|32503.5|32453.5|32504.7|32468.6|32488.6|32450.8|30
1645693080000|2022-02-24 08:58:00|32503.7|32453.7|32501.6|32451.6|32507.2|32457.2|32499|32449|28
1645693090000|2022-02-24 08:58:10|32500.7|32450.7|32503.6|32453.6|32507.1|32457.1|32498.4|32448.4|31
1645693100000|2022-02-24 08:58:20|32502.9|32452.9|32504.9|32454.9|32508.1|32458.1|32502.9|32452.9|30
1645693110000|2022-02-24 08:58:30|32503.9|32453.9|32503|32453|32510.7|32460.7|32503|32453|28
1645693120000|2022-02-24 08:58:40|32503.5|32453.5|32504|32454|32508.3|32458.3|32503.1|32453.1|23
1645693130000|2022-02-24 08:58:50|32506.4|32456.4|32506.6|32456.6|32506.8|32456.8|32500.5|32450.5|32
1645693140000|2022-02-24 08:59:00|32501.6|32451.6|32512.1|32462.1|32514.9|32464.9|32499|32449|29
1645693150000|2022-02-24 08:59:10|32507.7|32457.7|32512.2|32462.2|32521.2|32471.2|32504.5|32454.5|34
1645693160000|2022-02-24 08:59:20|32509|32459|32510.6|32460.6|32515.4|32465.4|32504.5|32454.5|38
1645693170000|2022-02-24 08:59:30|32512.8|32462.8|32510|32460|32520.4|32470.4|32506.1|32456.1|33
1645693180000|2022-02-24 08:59:40|32507.9|32457.9|32501.8|32451.8|32509.6|32459.6|32501.5|32451.5|34
1645693190000|2022-02-24 08:59:50|32504|32454|32506.7|32456.7|32515|32465|32502.5|32452.5|30
1645693200000|2022-02-24 09:00:00|32517.9|32467.9|32529.8|32479.8|32529.8|32479.8|32507.2|32457.2|38
1645693210000|2022-02-24 09:00:10|32530.9|32480.9|32524|32474|32536.9|32486.9|32519.3|32469.3|32
1645693220000|2022-02-24 09:00:20|32525.7|32475.7|32529.3|32479.3|32539.5|32489.5|32525.7|32475.7|36
1645693230000|2022-02-24 09:00:30|32529.2|32479.2|32523.9|32473.9|32529.2|32479.2|32521.5|32471.5|27
1645693240000|2022-02-24 09:00:40|32523.2|32473.2|32522.6|32472.6|32528.5|32478.5|32513|32469.5|35
1645693250000|2022-02-24 09:00:50|32520.4|32470.4|32524|32474|32527.6|32477.6|32513|32470.4|32
1645693260000|2022-02-24 09:01:00|32527.9|32477.9|32522|32472|32527.9|32477.9|32520|32470|30
1645693270000|2022-02-24 09:01:10|32527.4|32477.4|32524.9|32474.9|32527.4|32477.4|32520.9|32470.9|28
1645693280000|2022-02-24 09:01:20|32524.1|32474.1|32514.8|32464.8|32525.3|32475.3|32514.5|32464.5|25
1645693290000|2022-02-24 09:01:30|32515.4|32465.4|32519.2|32469.2|32521.2|32471.2|32510.5|32460.5|27
1645693300000|2022-02-24 09:01:40|32518.9|32468.9|32510|32460|32520.4|32470.4|32510|32460|33
1645693310000|2022-02-24 09:01:50|32513.3|32463.3|32502.5|32452.5|32517.4|32467.4|32497|32452.5|31
1645693320000|2022-02-24 09:02:00|32509.6|32459.6|32503.4|32453.4|32509.6|32459.6|32494|32450|36
1645693330000|2022-02-24 09:02:10|32503.5|32453.5|32503.5|32453.5|32507.6|32457.6|32496.9|32446.9|31
1645693340000|2022-02-24 09:02:20|32498|32448|32502.1|32452.1|32507.6|32457.6|32495.7|32445.7|31
1645693350000|2022-02-24 09:02:30|32500|32450|32489.5|32439.5|32502.3|32452.3|32482|32432|36
1645693360000|2022-02-24 09:02:40|32494.6|32444.6|32487.2|32437.2|32497.7|32447.7|32483.9|32433.9|36
1645693370000|2022-02-24 09:02:50|32484.5|32434.5|32489.8|32439.8|32493.9|32443.9|32481.5|32431.5|28
1645693380000|2022-02-24 09:03:00|32480.9|32430.9|32474.7|32423.6|32492.3|32442.3|32471.1|32421.1|37
1645693390000|2022-02-24 09:03:10|32468.2|32418.2|32467.2|32426.3|32485|32435|32467.2|32417.9|37
1645693400000|2022-02-24 09:03:20|32464.1|32426.2|32472|32422|32480|32430|32462.3|32412.3|35
1645693410000|2022-02-24 09:03:30|32474.7|32424.7|32475.3|32425.3|32479.6|32429.6|32464|32418|31
1645693420000|2022-02-24 09:03:40|32474.8|32424.8|32476.1|32426.1|32480.5|32438.4|32458.4|32422.5|36
1645693430000|2022-02-24 09:03:50|32476.7|32426.7|32472.1|32422.1|32480.8|32430.8|32471.8|32421.8|32
1645693440000|2022-02-24 09:04:00|32469.6|32419.6|32475.7|32425.7|32477.9|32427.9|32469.6|32419.6|35
1645693450000|2022-02-24 09:04:10|32471.8|32421.8|32480.9|32430.9|32490.5|32441|32461.4|32413.1|38
1645693460000|2022-02-24 09:04:20|32481.7|32431.7|32471|32421|32484.6|32434.6|32466.7|32416.7|31
1645693470000|2022-02-24 09:04:30|32471.1|32421.1|32486|32436|32487.5|32437.5|32467.4|32417.4|35
1645693480000|2022-02-24 09:04:40|32479.1|32429.1|32485|32435|32485.9|32447.5|32467.5|32429.1|32
1645693490000|2022-02-24 09:04:50|32465|32445|32485.3|32435.3|32487.4|32445|32461.5|32411.5|34
1645693500000|2022-02-24 09:05:00|32481.7|32431.7|32489.2|32439.2|32491.2|32441.2|32481.7|32431.7|37
1645693510000|2022-02-24 09:05:10|32490.2|32440.2|32495.8|32445.8|32495.8|32445.8|32484|32438.5|31
1645693520000|2022-02-24 09:05:20|32492.7|32442.7|32495.6|32445.6|32500.5|32450.5|32484|32440.3|35
1645693530000|2022-02-24 09:05:30|32495.7|32445.7|32489.3|32439.3|32499.1|32449.1|32486.8|32436.8|33
1645693540000|2022-02-24 09:05:40|32490|32440|32485.7|32435.7|32490|32440|32483.8|32433.8|27
1645693550000|2022-02-24 09:05:50|32485.8|32435.8|32478|32439|32493.5|32443.5|32478|32431.9|27
1645693560000|2022-02-24 09:06:00|32479|32432.9|32489.8|32439.8|32492.6|32442.6|32477.7|32432.9|25
1645693570000|2022-02-24 09:06:10|32489.1|32439.1|32490.6|32440.6|32502.5|32452.5|32480|32436.2|29
1645693580000|2022-02-24 09:06:20|32489.2|32439.2|32501.3|32451.3|32510|32461|32489.2|32439.2|33
1645693590000|2022-02-24 09:06:30|32506.4|32456.4|32506.5|32456.5|32510.5|32460.5|32500.6|32450.6|32
1645693600000|2022-02-24 09:06:40|32506.7|32456.7|32502.3|32452.3|32511.8|32461.8|32500.5|32450.5|31
1645693610000|2022-02-24 09:06:50|32502.4|32452.4|32503.3|32453.3|32512.4|32462.4|32499.1|32449.1|34
1645693620000|2022-02-24 09:07:00|32502.4|32452.4|32495|32445|32507.4|32457.4|32491|32444.5|38
1645693630000|2022-02-24 09:07:10|32493.1|32443.1|32497.1|32447.1|32498.4|32448.4|32492.2|32442.2|34
1645693640000|2022-02-24 09:07:20|32495|32445|32496|32446|32503.2|32453.2|32490.2|32440.2|31
1645693650000|2022-02-24 09:07:30|32489.8|32439.8|32493.2|32443.2|32499.4|32449.4|32489.8|32439.8|29
1645693660000|2022-02-24 09:07:40|32493.5|32443.5|32476.2|32426.2|32495.7|32445.7|32467.4|32404.4|35
1645693670000|2022-02-24 09:07:50|32476.3|32426.3|32469.8|32419.8|32476.7|32434.4|32462.6|32416.7|40
1645693680000|2022-02-24 09:08:00|32471.1|32421.1|32483.1|32433.1|32493.1|32447|32464.2|32414.2|38
1645693690000|2022-02-24 09:08:10|32486.3|32436.3|32470.6|32420.6|32488.2|32438.2|32466.4|32419.5|34
1645693700000|2022-02-24 09:08:20|32475.7|32425.7|32465.2|32415.2|32480.5|32430.5|32465.2|32415.2|32
1645693710000|2022-02-24 09:08:30|32478.9|32428.9|32473.3|32423.3|32484.1|32434.1|32461.6|32411.6|35
1645693720000|2022-02-24 09:08:40|32472.1|32422.1|32474.9|32424.9|32477.8|32427.8|32470|32420|27
1645693730000|2022-02-24 09:08:50|32473.6|32423.6|32474.3|32424.3|32481|32431|32470.9|32420.9|25
1645693740000|2022-02-24 09:09:00|32480.2|32430.2|32448.3|32398.3|32480.2|32430.2|32441.4|32391.4|32
1645693750000|2022-02-24 09:09:10|32444.3|32394.3|32444|32403|32473|32407.3|32433.5|32377|39
1645693760000|2022-02-24 09:09:20|32438.6|32388|32432.9|32389.1|32454.3|32403.2|32432.9|32385.9|39
1645693770000|2022-02-24 09:09:30|32448.8|32397.7|32429.1|32380.8|32448.8|32402.8|32426.1|32364.8|39
1645693780000|2022-02-24 09:09:40|32436.9|32380.9|32414.8|32364.8|32436.9|32382|32413.1|32360.8|37
1645693790000|2022-02-24 09:09:50|32426.6|32376.6|32417.6|32375.2|32426.9|32381.6|32415.4|32368.6|34
1645693800000|2022-02-24 09:10:00|32418.9|32380.5|32418.1|32379.6|32436.2|32383.1|32417.3|32359|30
1645693810000|2022-02-24 09:10:10|32426.8|32376.8|32429|32379|32429|32379.3|32417.4|32371.7|28
1645693820000|2022-02-24 09:10:20|32428|32378|32418.2|32373|32428|32380.8|32413.2|32363.2|24
1645693830000|2022-02-24 09:10:30|32432|32360|32428|32378|32434.8|32384|32411.1|32360|34
1645693840000|2022-02-24 09:10:40|32430.8|32380.8|32429.9|32379.9|32432.8|32388.4|32425.4|32376.1|32
1645693850000|2022-02-24 09:10:50|32431.2|32381.2|32435.2|32385.2|32435.2|32385.2|32422.3|32373.3|38
1645693860000|2022-02-24 09:11:00|32435.4|32385.4|32442.1|32394.4|32447.6|32397.6|32427|32379.4|28
1645693870000|2022-02-24 09:11:10|32445.5|32395.5|32459|32407|32461.7|32411.7|32442.6|32392.6|37
1645693880000|2022-02-24 09:11:20|32462.4|32408|32463|32411|32467.3|32417.3|32462.3|32408|26
1645693890000|2022-02-24 09:11:30|32457|32414.4|32455.9|32410.5|32466.2|32416.2|32453.8|32406.7|27
1645693900000|2022-02-24 09:11:40|32456|32411.2|32452.5|32402.5|32464.4|32414.4|32447.6|32402.1|31
1645693910000|2022-02-24 09:11:50|32456|32406|32467.1|32417.1|32468.2|32418.2|32454|32404|30
1645693920000|2022-02-24 09:12:00|32464.2|32414.2|32455|32413|32466.5|32416.5|32453.9|32406.5|24
1645693930000|2022-02-24 09:12:10|32459|32409|32457.8|32413|32464.5|32417.4|32455.7|32407|34
1645693940000|2022-02-24 09:12:20|32457.1|32407.1|32464.2|32414.2|32464.4|32414.4|32455|32406.9|34
1645693950000|2022-02-24 09:12:30|32462.6|32412.6|32460.5|32410.5|32465|32415.1|32453|32407.9|29
1645693960000|2022-02-24 09:12:40|32463.3|32413.3|32463.5|32413.5|32468|32419|32454|32408.6|35
1645693970000|2022-02-24 09:12:50|32464.1|32414.1|32465.8|32415.8|32467.2|32419.5|32457.6|32409.2|31
1645693980000|2022-02-24 09:13:00|32465.7|32415.7|32461.8|32411.8|32467.7|32419|32454|32408.4|36
1645693990000|2022-02-24 09:13:10|32462.4|32412.4|32465.1|32415.1|32467.4|32417.4|32459.4|32409.4|36
1645694000000|2022-02-24 09:13:20|32465.6|32415.6|32467.1|32417.1|32470.5|32421.3|32458|32409.9|32
1645694010000|2022-02-24 09:13:30|32470.9|32420.9|32465|32415|32472.2|32423|32461.7|32411.7|31
1645694020000|2022-02-24 09:13:40|32465.8|32415.8|32462|32412|32466.9|32416.9|32460.2|32410.2|30
1645694030000|2022-02-24 09:13:50|32459.7|32409.7|32453.7|32403.7|32460.5|32410.5|32453.7|32403.7|35
1645694040000|2022-02-24 09:14:00|32457.7|32407.7|32453|32403|32457.7|32407.7|32451.7|32401.7|24
1645694050000|2022-02-24 09:14:10|32453.1|32403.1|32457.1|32407.1|32457.9|32407.9|32450.8|32400.8|33
1645694060000|2022-02-24 09:14:20|32456.5|32406.5|32460.2|32410.2|32460.2|32410.2|32455.2|32405.2|33
1645694070000|2022-02-24 09:14:30|32460.4|32410.4|32457.3|32407.3|32460.6|32410.6|32457.1|32407.1|33
1645694080000|2022-02-24 09:14:40|32458.7|32408.7|32456.6|32406.6|32460.9|32410.9|32454.6|32404.6|25
1645694090000|2022-02-24 09:14:50|32458.9|32408.9|32462.1|32412.1|32465.2|32424.5|32444.5|32407.7|25
1645694100000|2022-02-24 09:15:00|32463.1|32413.1|32459.4|32409.4|32464.2|32414.2|32458.9|32408.9|30
1645694110000|2022-02-24 09:15:10|32461.2|32411.2|32461.5|32411.5|32462.7|32424.6|32444.6|32408.6|27
1645694120000|2022-02-24 09:15:20|32455|32417|32456.5|32406.5|32462.3|32417|32454.6|32404.6|28
1645694130000|2022-02-24 09:15:30|32457.1|32407.1|32458.1|32408.1|32458.1|32408.1|32454.5|32404.5|27
1645694140000|2022-02-24 09:15:40|32456|32406|32457.8|32407.8|32461|32411|32456|32406|30
1645694150000|2022-02-24 09:15:50|32456.2|32406.2|32456.4|32406.4|32457.9|32407.9|32454.4|32404.4|31
1645694160000|2022-02-24 09:16:00|32456.8|32406.8|32456|32406|32458.6|32422.9|32442.9|32405.5|27
1645694170000|2022-02-24 09:16:10|32455.4|32405.4|32459.8|32409.8|32461.7|32411.7|32455.4|32405.4|34
1645694180000|2022-02-24 09:16:20|32459.9|32409.9|32464.1|32414.1|32464.1|32414.1|32459.9|32409.9|36
1645694190000|2022-02-24 09:16:30|32464.3|32414.3|32463.8|32413.8|32464.5|32414.5|32462.9|32412.9|20
1645694200000|2022-02-24 09:16:40|32463.2|32413.2|32461.9|32411.9|32463.5|32413.5|32461.3|32411.3|30
1645694210000|2022-02-24 09:16:50|32461.7|32411.7|32461.9|32411.9|32463.2|32427.1|32446.7|32410.7|29
1645694220000|2022-02-24 09:17:00|32462.5|32412.5|32461|32411|32462.5|32412.5|32460.7|32410.7|25
1645694230000|2022-02-24 09:17:10|32461.3|32411.3|32462.5|32412.5|32463.5|32413.5|32460.6|32410.6|25
1645694240000|2022-02-24 09:17:20|32463.2|32413.2|32463.8|32413.8|32464.9|32414.9|32462|32412|31
1645694250000|2022-02-24 09:17:30|32464.2|32414.2|32460.4|32410.4|32464.2|32414.2|32460|32410|30
1645694260000|2022-02-24 09:17:40|32460.6|32410.6|32460.7|32410.7|32461|32411|32460.5|32410.5|15
1645694270000|2022-02-24 09:17:50|32446.7|32426.7|32462.8|32412.8|32463.8|32426.7|32446.2|32410.2|26
1645694280000|2022-02-24 09:18:00|32463.1|32413.1|32463.8|32413.8|32467.9|32429.6|32449.6|32408.3|38
1645694290000|2022-02-24 09:18:10|32464.6|32414.6|32460.5|32410.5|32465|32415|32460.5|32410.5|28
1645694300000|2022-02-24 09:18:20|32464.2|32414.2|32458|32420|32464.5|32420|32456.6|32406.6|23
1645694310000|2022-02-24 09:18:30|32460.2|32410.2|32462.4|32412.4|32465.2|32415.2|32458.1|32408.1|29
1645694320000|2022-02-24 09:18:40|32464.7|32414.7|32468.7|32418.7|32468.7|32418.7|32459.4|32409.4|27
1645694330000|2022-02-24 09:18:50|32466.4|32416.4|32470.5|32420.5|32471.5|32421.5|32464.6|32414.6|24
1645694340000|2022-02-24 09:19:00|32470.4|32420.4|32466.9|32416.9|32473|32423|32464.6|32414.6|34
1645694350000|2022-02-24 09:19:10|32466.7|32416.7|32465.1|32415.1|32468.9|32418.9|32463.6|32413.6|30
1645694360000|2022-02-24 09:19:20|32467|32417|32458.9|32438.9|32479|32438.9|32450|32413.7|31
1645694370000|2022-02-24 09:19:30|32475.1|32425.1|32463.9|32443.9|32479.2|32443.9|32458.4|32425.1|31
1645694380000|2022-02-24 09:19:40|32463.2|32443.2|32461.1|32441.1|32478.1|32443.2|32460.5|32423.1|32
1645694390000|2022-02-24 09:19:50|32476.5|32426.5|32459.3|32439.3|32479.5|32442.7|32459.3|32426.5|17
1645694400000|2022-02-24 09:20:00|32460.5|32440.5|32480.6|32430.6|32482|32445.2|32460.5|32427.4|22
1645694410000|2022-02-24 09:20:10|32480.5|32430.5|32483.9|32433.9|32487.6|32451.6|32465.4|32430.5|33
1645694420000|2022-02-24 09:20:20|32483.5|32433.5|32479.3|32429.3|32484.4|32446.8|32462|32429|29
1645694430000|2022-02-24 09:20:30|32479.8|32429.8|32478.9|32428.9|32484|32444.4|32461.8|32428.7|20
1645694440000|2022-02-24 09:20:40|32478.6|32428.6|32465.3|32445.3|32480.7|32445.4|32461.1|32427.7|23
1645694450000|2022-02-24 09:20:50|32481.5|32431.5|32480.6|32430.6|32482.5|32445.5|32464.5|32428.8|23
1645694460000|2022-02-24 09:21:00|32482|32432|32465.1|32445.1|32483.7|32448.8|32465.1|32429.2|28
1645694470000|2022-02-24 09:21:10|32484.5|32434.5|32474.9|32424.9|32484.5|32445.3|32464.1|32424.9|31
1645694480000|2022-02-24 09:21:20|32475.9|32425.9|32476.9|32426.9|32477.1|32427.1|32471.4|32421.4|29
1645694490000|2022-02-24 09:21:30|32476.6|32426.6|32476.2|32426.2|32477.9|32427.9|32474.2|32424.2|32
1645694500000|2022-02-24 09:21:40|32474.3|32424.3|32465.8|32415.8|32474.3|32424.3|32465.4|32415.4|28
1645694510000|2022-02-24 09:21:50|32466.2|32416.2|32468.7|32418.7|32470.5|32420.5|32466.2|32416.2|23
1645694520000|2022-02-24 09:22:00|32469.6|32419.6|32461.9|32411.9|32469.8|32419.8|32458.8|32409.7|32
1645694530000|2022-02-24 09:22:10|32463|32413|32462|32412|32466.2|32416.2|32460.8|32410.8|22
1645694540000|2022-02-24 09:22:20|32461|32411|32462|32412|32462.5|32412.5|32458.7|32408.7|26
1645694550000|2022-02-24 09:22:30|32462.9|32412.9|32463.9|32413.9|32467.6|32426.6|32446.6|32410.8|33
1645694560000|2022-02-24 09:22:40|32464|32414|32461.9|32411.9|32464|32416.4|32457.6|32407.9|23
1645694570000|2022-02-24 09:22:50|32462.4|32412.4|32464.9|32414.9|32464.9|32414.9|32460.2|32410.2|27
1645694580000|2022-02-24 09:23:00|32463.7|32413.7|32441.8|32421.8|32464.7|32426.4|32441.8|32409.2|29
1645694590000|2022-02-24 09:23:10|32459.6|32409.6|32439.8|32419.8|32462.5|32424.5|32439.4|32403.1|23
1645694600000|2022-02-24 09:23:20|32440.1|32420.1|32439.5|32419.5|32456.1|32420.1|32439.5|32400.3|22
1645694610000|2022-02-24 09:23:30|32452.7|32402.7|32437|32417|32453.5|32419|32435.2|32398.9|27
1645694620000|2022-02-24 09:23:40|32437.4|32417.4|32450.8|32400.8|32452|32417.4|32436|32400.8|22
1645694630000|2022-02-24 09:23:50|32451.5|32401.5|32448.1|32398.1|32451.9|32401.9|32446.7|32396.7|27
1645694640000|2022-02-24 09:24:00|32448.2|32398.2|32451.5|32401.5|32451.6|32409.7|32447.4|32397.4|31
1645694650000|2022-02-24 09:24:10|32449.5|32399.5|32452.3|32402.3|32453.4|32403.4|32448.6|32398.6|23
1645694660000|2022-02-24 09:24:20|32452.5|32402.5|32453.1|32403.1|32456.4|32409.3|32447.9|32397.9|29
1645694670000|2022-02-24 09:24:30|32450.3|32400.3|32452.6|32402.6|32454.5|32404.5|32449.1|32399.1|31
1645694680000|2022-02-24 09:24:40|32454.1|32404.1|32457|32407|32457.1|32407.1|32451.6|32401.6|33
1645694690000|2022-02-24 09:24:50|32456.9|32406.9|32456.1|32406.1|32461.2|32411.2|32455.4|32405.4|36
1645694700000|2022-02-24 09:25:00|32455.9|32405.9|32451.9|32401.9|32456.8|32406.8|32451.5|32401.5|29
1645694710000|2022-02-24 09:25:10|32451.5|32401.5|32452.7|32402.7|32453.4|32403.4|32447.5|32397.5|20
1645694720000|2022-02-24 09:25:20|32451.7|32401.7|32449.5|32399.5|32453|32403|32448.1|32398.1|25
1645694730000|2022-02-24 09:25:30|32450.8|32400.8|32450.9|32400.9|32453.8|32416.4|32433.3|32398.7|28
1645694740000|2022-02-24 09:25:40|32450.8|32400.8|32451.9|32401.9|32456|32418.7|32435.4|32400.8|28
1645694750000|2022-02-24 09:25:50|32451.1|32401.1|32450|32400|32452|32416|32435.1|32399.3|30
1645694760000|2022-02-24 09:26:00|32450.2|32400.2|32459.1|32409.1|32460.9|32420.2|32435|32399.6|36
1645694770000|2022-02-24 09:26:10|32461.2|32411.2|32464.2|32414.2|32464.2|32429.8|32442.2|32408.7|31
1645694780000|2022-02-24 09:26:20|32462.5|32412.5|32470.4|32420.4|32473.5|32434|32447.2|32410.1|38
1645694790000|2022-02-24 09:26:30|32474.1|32424.1|32469.5|32419.5|32476.4|32427.2|32467.5|32419.5|31
1645694800000|2022-02-24 09:26:40|32469.4|32419.4|32467.4|32417.4|32476.5|32426.5|32467.4|32417.4|23
1645694810000|2022-02-24 09:26:50|32465.2|32415.2|32464.7|32414.7|32468|32427.7|32446.2|32411.3|31
1645694820000|2022-02-24 09:27:00|32463.4|32413.4|32446.4|32426.4|32465.5|32426.4|32444.4|32408.7|30
1645694830000|2022-02-24 09:27:10|32462.5|32412.5|32460.7|32410.7|32468.4|32427.7|32447.7|32409.6|28
1645694840000|2022-02-24 09:27:20|32460.4|32410.4|32463.4|32413.4|32465.4|32427.3|32441.8|32407.6|29
1645694850000|2022-02-24 09:27:30|32462.2|32412.2|32456|32417|32466|32417|32456|32410.6|31
1645694860000|2022-02-24 09:27:40|32461.9|32411.9|32471.4|32421.4|32476.4|32426.4|32461.3|32411.3|32
1645694870000|2022-02-24 09:27:50|32470.4|32420.4|32467|32417|32474.9|32425|32464|32416.7|31
1645694880000|2022-02-24 09:28:00|32471.3|32421.3|32467.6|32417.6|32471.3|32433.4|32453.2|32416.5|34
1645694890000|2022-02-24 09:28:10|32468.2|32418.2|32477.4|32427.4|32478.5|32435.6|32455.6|32417.5|27
1645694900000|2022-02-24 09:28:20|32475.1|32425.1|32471.4|32421.4|32476.8|32426.8|32470.5|32420.5|32
1645694910000|2022-02-24 09:28:30|32471.2|32421.2|32469.7|32419.7|32476.5|32426.5|32469.5|32419.5|33
1645694920000|2022-02-24 09:28:40|32474.1|32424.1|32472.4|32422.4|32475.1|32436.7|32456.7|32418.7|22
1645694930000|2022-02-24 09:28:50|32470.9|32420.9|32469.7|32419.7|32475.4|32425.4|32465.5|32415.5|35
1645694940000|2022-02-24 09:29:00|32469.8|32419.8|32468.2|32418.2|32471.6|32421.6|32465|32415|35
1645694950000|2022-02-24 09:29:10|32467.8|32417.8|32463.5|32413.5|32471.3|32421.3|32463.5|32413.5|25
1645694960000|2022-02-24 09:29:20|32463.7|32413.7|32463.8|32413.8|32468.9|32429.4|32448.5|32413.5|19
1645694970000|2022-02-24 09:29:30|32463.4|32413.4|32468.2|32418.2|32470.5|32420.5|32463|32413|16
1645694980000|2022-02-24 09:29:40|32463|32413|32466.7|32416.7|32469.5|32424|32462.7|32412.7|31
1645694990000|2022-02-24 09:29:50|32466|32416|32460|32410|32469|32429.4|32449.4|32409.4|30
1645695000000|2022-02-24 09:30:00|32464.7|32414.7|32462.7|32412.7|32469.1|32431.1|32447.1|32408|37
1645695010000|2022-02-24 09:30:10|32462.6|32412.6|32451.4|32431.4|32469|32432.5|32447.9|32411.3|35
1645695020000|2022-02-24 09:30:20|32465.4|32415.4|32448.8|32428.8|32469.5|32431.6|32448.4|32413.9|26
1645695030000|2022-02-24 09:30:30|32448.2|32428.2|32462.4|32412.4|32465.5|32428.7|32443.8|32408.8|32
1645695040000|2022-02-24 09:30:40|32460.3|32410.3|32470.5|32420.5|32474.8|32424.8|32458.8|32408.8|28
1645695050000|2022-02-24 09:30:50|32467.7|32417.7|32464.4|32414.4|32471.8|32421.8|32464.1|32414.1|30
1645695060000|2022-02-24 09:31:00|32461.4|32411.4|32462.8|32412.8|32468.7|32426|32458.6|32408.6|29
1645695070000|2022-02-24 09:31:10|32462.7|32412.7|32468.9|32418.9|32469.5|32419.5|32461.3|32411.3|19
1645695080000|2022-02-24 09:31:20|32465.6|32415.6|32463.6|32413.6|32471.7|32429.6|32445.9|32413.6|33
1645695090000|2022-02-24 09:31:30|32448.3|32428.3|32460.5|32410.5|32466.1|32430.3|32444.1|32410.3|26
1645695100000|2022-02-24 09:31:40|32445.1|32425.1|32463.6|32413.6|32466.5|32428.4|32445.1|32411|24
1645695110000|2022-02-24 09:31:50|32464.1|32414.1|32456.8|32406.8|32466.5|32423.2|32441.4|32404|33
1645695120000|2022-02-24 09:32:00|32456.9|32406.9|32438.1|32418.1|32458.7|32418.1|32438.1|32401.8|28
1645695130000|2022-02-24 09:32:10|32451.9|32401.9|32452.9|32402.9|32455|32412|32432|32395.3|38
1645695140000|2022-02-24 09:32:20|32453.6|32403.6|32447.1|32397.1|32453.6|32404.1|32438.6|32389.3|38
1645695150000|2022-02-24 09:32:30|32447.3|32397.3|32448.4|32398.4|32458|32406.9|32442.3|32392.3|33
1645695160000|2022-02-24 09:32:40|32447.7|32397.7|32444.7|32394.7|32448.2|32400|32441|32393|23
1645695170000|2022-02-24 09:32:50|32444.1|32394.1|32441.6|32391.6|32444.2|32394.2|32437.8|32387.8|30
1645695180000|2022-02-24 09:33:00|32442.4|32392.4|32445.8|32395.8|32447.2|32399|32436.8|32387.2|31
1645695190000|2022-02-24 09:33:10|32442.7|32392.7|32445.7|32395.7|32448.2|32402.3|32438.9|32392.7|33
1645695200000|2022-02-24 09:33:20|32445.9|32395.9|32444.4|32394.4|32446.6|32399.4|32439.3|32391.9|29
1645695210000|2022-02-24 09:33:30|32444.8|32394.8|32449.5|32399.5|32452.7|32406|32439.9|32394.8|33
1645695220000|2022-02-24 09:33:40|32451.6|32401.6|32451.5|32401.5|32453.3|32408.8|32446.3|32400|27
1645695230000|2022-02-24 09:33:50|32451.3|32401.3|32455.3|32405.3|32456.7|32410.9|32445.6|32398.5|33
1645695240000|2022-02-24 09:34:00|32455.9|32405.9|32464.1|32414.1|32467.5|32419.5|32451.6|32405.2|35
1645695250000|2022-02-24 09:34:10|32458.6|32418.6|32468|32418|32468|32419|32457|32411.5|33
1645695260000|2022-02-24 09:34:20|32466.3|32416.3|32463.1|32423.9|32475.2|32425.2|32459.1|32412.8|31
1645695270000|2022-02-24 09:34:30|32463.8|32423.3|32472.5|32422.5|32473.5|32423.8|32459.7|32409.7|27
1645695280000|2022-02-24 09:34:40|32473.1|32423.1|32461|32417|32475.4|32425.4|32461|32414.7|28
1645695290000|2022-02-24 09:34:50|32460|32416|32465.5|32415.5|32469.2|32419.2|32459|32414.2|27
1645695300000|2022-02-24 09:35:00|32464.3|32414.3|32466.5|32416.5|32467.5|32417.5|32458|32412.5|28
1645695310000|2022-02-24 09:35:10|32458|32414|32463.3|32413.3|32466.1|32417.5|32456.8|32413|27
1645695320000|2022-02-24 09:35:20|32464.4|32414.4|32471.5|32421.5|32472.8|32434.6|32454.6|32412|31
1645695330000|2022-02-24 09:35:30|32471.1|32421.1|32477.1|32427.1|32479.9|32435.3|32455.3|32419.5|35
1645695340000|2022-02-24 09:35:40|32478.1|32428.1|32473.8|32423.8|32479.5|32429.5|32472.8|32422.8|23
1645695350000|2022-02-24 09:35:50|32477.3|32427.3|32476.4|32426.4|32479.1|32439.6|32457.7|32423.3|25
1645695360000|2022-02-24 09:36:00|32476.6|32426.6|32478.5|32428.5|32481|32443.2|32459.4|32426|25
1645695370000|2022-02-24 09:36:10|32478.2|32428.2|32482|32432|32482|32432|32477.3|32427.3|25
1645695380000|2022-02-24 09:36:20|32480.3|32430.3|32484.7|32434.7|32487.4|32446.9|32464.9|32429.7|25
1645695390000|2022-02-24 09:36:30|32484.3|32434.3|32467.3|32447.3|32486.1|32449.4|32466.4|32431.6|22
1645695400000|2022-02-24 09:36:40|32467.4|32447.4|32482.3|32432.3|32486|32448.7|32467.4|32432.2|27
1645695410000|2022-02-24 09:36:50|32483.3|32433.3|32484.6|32434.6|32486.5|32448|32463.9|32430.5|27
1645695420000|2022-02-24 09:37:00|32488.5|32438.5|32484.1|32434.1|32488.5|32447.8|32467.6|32432.6|27
1645695430000|2022-02-24 09:37:10|32483.7|32433.7|32487.5|32437.5|32491.5|32441.5|32483.5|32433.5|26
1645695440000|2022-02-24 09:37:20|32486.3|32436.3|32485.1|32435.1|32498.6|32448.6|32483.2|32433.2|31
1645695450000|2022-02-24 09:37:30|32482.1|32432.1|32493|32449|32493|32449|32477|32431.7|29
1645695460000|2022-02-24 09:37:40|32486.6|32436.6|32493.1|32443.1|32493.4|32443.4|32485.4|32435.4|30
1645695470000|2022-02-24 09:37:50|32493|32443|32489.9|32439.9|32494.5|32444.5|32489.6|32439.6|27
1645695480000|2022-02-24 09:38:00|32489.7|32439.7|32481.2|32461.2|32495.8|32461.3|32476.2|32439.3|28
1645695490000|2022-02-24 09:38:10|32481.1|32461.1|32491.4|32441.4|32491.6|32462.2|32476.5|32441.1|33
1645695500000|2022-02-24 09:38:20|32492.7|32442.7|32492.6|32442.6|32494.5|32457.8|32476|32441.2|26
1645695510000|2022-02-24 09:38:30|32493.3|32443.3|32491.9|32441.9|32493.3|32443.3|32491.3|32441.3|18
1645695520000|2022-02-24 09:38:40|32491.8|32441.8|32500.4|32450.4|32501.3|32465.6|32483|32441.5|34
1645695530000|2022-02-24 09:38:50|32498.9|32448.9|32504.8|32454.8|32505.5|32470.2|32484|32448.9|33
1645695540000|2022-02-24 09:39:00|32489.8|32469.8|32492.5|32472.5|32507.5|32473.7|32489.8|32454.2|36
1645695550000|2022-02-24 09:39:10|32493.1|32473.1|32526.9|32476.9|32533.7|32483.7|32488.9|32468.9|33
1645695560000|2022-02-24 09:39:20|32526.2|32476.2|32529.6|32479.6|32533.5|32483.5|32514|32469.2|37
1645695570000|2022-02-24 09:39:30|32530.5|32480.5|32533.5|32483.5|32534.2|32484.2|32526.9|32476.9|37
1645695580000|2022-02-24 09:39:40|32532.6|32482.6|32528.6|32478.6|32534.2|32484.6|32523.3|32478.4|36
1645695590000|2022-02-24 09:39:50|32529.5|32479.5|32528.7|32478.7|32530.6|32480.6|32524.9|32474.9|35
1645695600000|2022-02-24 09:40:00|32527.2|32477.2|32528|32475|32530.8|32480.8|32523.3|32473|30
1645695610000|2022-02-24 09:40:10|32526.7|32476.7|32525.8|32475.8|32534.6|32482.9|32519.9|32475|29
1645695620000|2022-02-24 09:40:20|32518.9|32481|32522.8|32482.3|32531.9|32483.4|32518.9|32474.3|32
1645695630000|2022-02-24 09:40:30|32530|32480|32530.9|32480.9|32534.8|32484.8|32523.7|32477.9|29
1645695640000|2022-02-24 09:40:40|32534.7|32484.7|32532|32482|32534.7|32485|32523.9|32480.7|31
1645695650000|2022-02-24 09:40:50|32531|32481|32516|32466|32533.4|32483.4|32512|32463.2|38
1645695660000|2022-02-24 09:41:00|32515.4|32465.4|32520.1|32470.1|32525.3|32475.3|32514.6|32464.6|37
1645695670000|2022-02-24 09:41:10|32518.8|32468.8|32516.8|32466.8|32522.5|32472.5|32516.7|32466.7|33
1645695680000|2022-02-24 09:41:20|32517|32467|32522.2|32472.2|32524.2|32474.2|32517|32467|33
1645695690000|2022-02-24 09:41:30|32522.5|32472.5|32523.6|32473.6|32530.1|32482|32520.6|32470.6|36
1645695700000|2022-02-24 09:41:40|32524.9|32474.9|32525.4|32475.4|32527.3|32477.3|32520.2|32470.2|35
1645695710000|2022-02-24 09:41:50|32526.9|32476.9|32524.3|32474.3|32528.3|32478.3|32520|32470|31
1645695720000|2022-02-24 09:42:00|32526.1|32476.1|32522.4|32472.4|32527.8|32477.8|32513|32469.1|32
1645695730000|2022-02-24 09:42:10|32520.9|32470.9|32525.2|32475.2|32525.9|32475.9|32516|32469.2|28
1645695740000|2022-02-24 09:42:20|32524.8|32474.8|32518|32468|32525.7|32475.7|32512|32468|25
1645695750000|2022-02-24 09:42:30|32520.5|32470.5|32523.4|32473.4|32528.6|32478.6|32519.2|32469.2|24
1645695760000|2022-02-24 09:42:40|32524|32482|32523.9|32473.9|32527.6|32482|32523.9|32473.9|18
1645695770000|2022-02-24 09:42:50|32524.1|32474.1|32534.1|32484.1|32534.6|32486|32524.1|32474.1|28
1645695780000|2022-02-24 09:43:00|32531.9|32481.9|32530.7|32480.7|32535.2|32487.4|32523.6|32477.6|34
1645695790000|2022-02-24 09:43:10|32531|32481|32526.8|32476.8|32536.6|32490.9|32526.8|32476.8|37
1645695800000|2022-02-24 09:43:20|32530.2|32480.2|32528.7|32478.7|32534.9|32484.9|32527.6|32477.6|31
1645695810000|2022-02-24 09:43:30|32528.5|32478.5|32539.1|32489.1|32539.3|32490|32528.5|32478.5|32
1645695820000|2022-02-24 09:43:40|32538.7|32488.7|32528.7|32508.7|32543.7|32508.7|32524.7|32486.8|37
1645695830000|2022-02-24 09:43:50|32528.8|32508.8|32541.1|32491.1|32543|32508.8|32525|32487.7|31
1645695840000|2022-02-24 09:44:00|32525.5|32505.5|32538.2|32488.2|32541.3|32507.1|32523.5|32484.2|29
1645695850000|2022-02-24 09:44:10|32538.3|32488.3|32531.9|32481.9|32538.3|32502.4|32519.9|32479.9|22
1645695860000|2022-02-24 09:44:20|32529.8|32479.8|32537.1|32487.1|32537.1|32500.5|32517.3|32478.4|27
1645695870000|2022-02-24 09:44:30|32521.6|32501.6|32537.2|32487.2|32537.7|32503.6|32520.4|32482.1|26
1645695880000|2022-02-24 09:44:40|32535.9|32485.9|32527.8|32477.8|32535.9|32498.4|32516.5|32477.7|34
1645695890000|2022-02-24 09:44:50|32526.4|32476.4|32524.1|32474.1|32529.5|32493.3|32510.8|32472.1|29
1645695900000|2022-02-24 09:45:00|32523.1|32473.1|32521.4|32471.4|32526.3|32492.2|32509.3|32470.2|35
1645695910000|2022-02-24 09:45:10|32522.4|32472.4|32517.3|32467.3|32524.5|32483.6|32502.2|32463.5|28
1645695920000|2022-02-24 09:45:20|32514.8|32464.8|32522.3|32472.3|32524.2|32491.1|32501.9|32464.5|31
1645695930000|2022-02-24 09:45:30|32509.5|32489.5|32509.4|32489.4|32527.2|32493.4|32508.6|32472.5|29
1645695940000|2022-02-24 09:45:40|32522.6|32472.6|32521.6|32471.6|32525.2|32490.7|32509.6|32468.2|21
1645695950000|2022-02-24 09:45:50|32522.1|32472.1|32520.5|32470.5|32523.3|32487.1|32505.7|32470|25
1645695960000|2022-02-24 09:46:00|32521.5|32471.5|32514.8|32464.8|32521.5|32486.7|32499.6|32464.8|18
1645695970000|2022-02-24 09:46:10|32500.2|32480.2|32512.6|32462.6|32517.5|32481.1|32494.4|32462.6|28
1645695980000|2022-02-24 09:46:20|32497.8|32477.8|32498.7|32478.7|32516.7|32484.2|32494|32466.5|36
1645695990000|2022-02-24 09:46:30|32502.2|32482.2|32501.7|32481.7|32514.5|32484|32497.5|32464.5|29
1645696000000|2022-02-24 09:46:40|32501.9|32481.9|32504.5|32484.5|32520.5|32485.7|32501.2|32466.3|26
1645696010000|2022-02-24 09:46:50|32504.4|32484.4|32503.3|32483.3|32521.3|32485.3|32502.8|32470.1|20
1645696020000|2022-02-24 09:47:00|32504|32484|32520.5|32470.5|32520.5|32485.5|32503|32469.5|17
1645696030000|2022-02-24 09:47:10|32505.3|32485.3|32518.5|32468.5|32519.5|32485.9|32503.2|32468.5|23
1645696040000|2022-02-24 09:47:20|32503.2|32483.2|32503.9|32483.9|32519.3|32484.1|32502.8|32468.5|15
1645696050000|2022-02-24 09:47:30|32503.5|32483.5|32507.6|32487.6|32521.5|32488.2|32503.2|32468.5|24
1645696060000|2022-02-24 09:47:40|32507.9|32487.9|32511.2|32491.2|32525.5|32493.3|32507.9|32472.5|23
1645696070000|2022-02-24 09:47:50|32510.8|32490.8|32517.2|32497.2|32517.3|32497.3|32510|32490|22
1645696080000|2022-02-24 09:48:00|32516.7|32496.7|32516.8|32496.8|32531.5|32497.2|32516.2|32481.5|18
1645696090000|2022-02-24 09:48:10|32516.2|32496.2|32516.2|32496.2|32516.7|32496.7|32515|32495|19
1645696100000|2022-02-24 09:48:20|32531.1|32481.1|32514.3|32494.3|32531.1|32494.5|32513.1|32478.5|20
1645696110000|2022-02-24 09:48:30|32513.6|32493.6|32529.9|32479.9|32529.9|32494.2|32505.5|32470.8|32
1645696120000|2022-02-24 09:48:40|32528.1|32478.1|32525.4|32475.4|32531.2|32497.3|32514.1|32474.6|33
1645696130000|2022-02-24 09:48:50|32525|32475|32529.5|32479.5|32533|32497.7|32510.3|32472.5|31
1645696140000|2022-02-24 09:49:00|32538.5|32488.5|32556.8|32506.8|32560.4|32510.4|32538.5|32488.5|36
1645696150000|2022-02-24 09:49:10|32557.1|32507.1|32559.2|32509.2|32559.2|32509.2|32554.6|32504.6|24
1645696160000|2022-02-24 09:49:20|32558.8|32508.8|32553.6|32503.6|32566|32516|32551.5|32501.5|34
1645696170000|2022-02-24 09:49:30|32554.2|32504.2|32555.2|32505.2|32556.8|32511.3|32550.5|32503|29
1645696180000|2022-02-24 09:49:40|32554.5|32504.5|32556.4|32506.4|32558.6|32508.6|32554.5|32504.5|23
1645696190000|2022-02-24 09:49:50|32556.5|32506.5|32535.8|32515.8|32564.9|32517.6|32535.8|32500.7|31
1645696200000|2022-02-24 09:50:00|32551.8|32501.8|32547|32509|32555.4|32516.2|32532.4|32497.8|31
1645696210000|2022-02-24 09:50:10|32548|32513.1|32555.6|32505.6|32556.5|32519.4|32533.1|32498.1|33
1645696220000|2022-02-24 09:50:20|32553|32514|32567.7|32517.7|32567.7|32525.9|32536.5|32506|29
1645696230000|2022-02-24 09:50:30|32568.5|32518.5|32565.8|32515.8|32572|32526|32561.9|32511.9|28
1645696240000|2022-02-24 09:50:40|32565.4|32515.4|32559.1|32509.1|32567.6|32517.6|32555.6|32505.6|25
1645696250000|2022-02-24 09:50:50|32560.2|32510.2|32559.3|32509.3|32564.4|32514.4|32555.9|32505.9|29
1645696260000|2022-02-24 09:51:00|32556.3|32506.3|32559.5|32509.5|32561.5|32517|32556.1|32506.1|25
1645696270000|2022-02-24 09:51:10|32557.8|32507.8|32563.9|32513.9|32564.6|32518|32551.6|32501.6|30
1645696280000|2022-02-24 09:51:20|32563.6|32513.6|32560.3|32510.3|32564.5|32521|32557|32507.9|27
1645696290000|2022-02-24 09:51:30|32560.8|32510.8|32555.3|32505.3|32563.5|32516|32554|32504|30
1645696300000|2022-02-24 09:51:40|32556.6|32506.6|32563.7|32513.7|32568.1|32523|32556.6|32506.6|30
1645696310000|2022-02-24 09:51:50|32563.8|32513.8|32560.6|32510.6|32565|32515|32558.1|32508.1|23
1645696320000|2022-02-24 09:52:00|32560|32510|32557.9|32507.9|32563.3|32513.3|32554.4|32504.4|32
1645696330000|2022-02-24 09:52:10|32559.3|32509.3|32554|32504|32559.6|32509.6|32553.5|32503.5|32
1645696340000|2022-02-24 09:52:20|32553.3|32503.3|32552.4|32502.4|32559.1|32509.1|32552.4|32502.4|34
1645696350000|2022-02-24 09:52:30|32552.5|32502.5|32556.3|32506.3|32560.6|32510.6|32552.5|32502.5|35
1645696360000|2022-02-24 09:52:40|32556.9|32506.9|32556.5|32506.5|32561.4|32511.4|32551.5|32501.5|33
1645696370000|2022-02-24 09:52:50|32554.9|32504.9|32552.9|32502.9|32557.1|32507.1|32552.6|32502.6|33
1645696380000|2022-02-24 09:53:00|32555.1|32505.1|32559|32509|32561.2|32511.2|32552.1|32502.1|33
1645696390000|2022-02-24 09:53:10|32558.3|32508.3|32552.3|32502.3|32559.8|32509.8|32550|32500|38
1645696400000|2022-02-24 09:53:20|32554.4|32504.4|32552.4|32502.4|32555.5|32505.5|32552.2|32502.2|32
1645696410000|2022-02-24 09:53:30|32552.5|32502.5|32547|32497|32553|32503|32547|32497|30
1645696420000|2022-02-24 09:53:40|32546.8|32496.8|32548.1|32498.1|32549.1|32499.1|32545.2|32495.2|27
1645696430000|2022-02-24 09:53:50|32547.1|32497.1|32553.9|32503.9|32556.5|32506.5|32545.2|32495.2|31
1645696440000|2022-02-24 09:54:00|32553|32503|32556.2|32506.2|32560.1|32510.1|32550|32500|32
1645696450000|2022-02-24 09:54:10|32554.4|32504.4|32560.4|32510.4|32561.7|32519.6|32539.6|32500.7|35
1645696460000|2022-02-24 09:54:20|32561.4|32511.4|32553|32503|32562|32512|32553|32503|37
1645696470000|2022-02-24 09:54:30|32553.2|32503.2|32555.1|32505.1|32556.8|32506.8|32553.1|32503.1|37
1645696480000|2022-02-24 09:54:40|32555.8|32505.8|32562.3|32512.3|32562.3|32512.3|32547|32502.8|36
1645696490000|2022-02-24 09:54:50|32561.5|32511.5|32534.8|32484.8|32561.5|32511.5|32534.8|32484.8|31
1645696500000|2022-02-24 09:55:00|32532.4|32482.4|32547|32497|32547.7|32497.7|32525.1|32481.4|33
1645696510000|2022-02-24 09:55:10|32546.6|32496.6|32545.3|32495.3|32548.3|32498.3|32539.6|32489.6|25
1645696520000|2022-02-24 09:55:20|32546.5|32496.5|32549.7|32499.7|32550.5|32503|32540.4|32491.9|29
1645696530000|2022-02-24 09:55:30|32549.8|32499.8|32552.5|32502.5|32554.8|32504.8|32545|32499|30
1645696540000|2022-02-24 09:55:40|32552.3|32502.3|32552.4|32502.4|32554.4|32504.4|32546.4|32496.4|30
1645696550000|2022-02-24 09:55:50|32552.5|32502.5|32548.9|32498.9|32553.2|32503.2|32548.6|32498.6|22
1645696560000|2022-02-24 09:56:00|32549.4|32499.4|32552.6|32502.6|32556.4|32506.4|32545.5|32497|27
1645696570000|2022-02-24 09:56:10|32556.9|32506.9|32541.4|32491.4|32556.9|32506.9|32539.6|32489.6|37
1645696580000|2022-02-24 09:56:20|32542.5|32492.5|32537.8|32487.8|32543.1|32493.1|32533.7|32483.7|33
1645696590000|2022-02-24 09:56:30|32537.9|32487.9|32542.9|32492.9|32543.5|32493.5|32535.9|32485.9|38
1645696600000|2022-02-24 09:56:40|32526.2|32506.2|32540.5|32490.5|32544.2|32506.3|32525.9|32488|31
1645696610000|2022-02-24 09:56:50|32542.2|32492.2|32538.2|32488.2|32542.9|32492.9|32538.2|32488.2|34
1645696620000|2022-02-24 09:57:00|32539.3|32489.3|32539.1|32489.1|32544.8|32494.8|32538.2|32488.2|31
1645696630000|2022-02-24 09:57:10|32538.3|32488.3|32542.2|32492.2|32543.4|32493.4|32538.3|32488.3|37
1645696640000|2022-02-24 09:57:20|32542.3|32492.3|32546.4|32496.4|32547.4|32497.4|32542.1|32492.1|37
1645696650000|2022-02-24 09:57:30|32546.6|32496.6|32560.3|32510.3|32562.6|32512.6|32545.9|32495.9|36
1645696660000|2022-02-24 09:57:40|32560.9|32510.9|32551.2|32501.2|32563.5|32513.5|32550.6|32500.6|37
1645696670000|2022-02-24 09:57:50|32550|32500|32548.6|32498.6|32553.2|32503.2|32547.7|32497.7|36
1645696680000|2022-02-24 09:58:00|32533.6|32513.6|32568.4|32518.4|32569.1|32519.1|32533.6|32497.8|38
1645696690000|2022-02-24 09:58:10|32566.9|32516.9|32568.1|32518.1|32570.4|32520.4|32555.9|32512.6|27
1645696700000|2022-02-24 09:58:20|32565.3|32515.3|32561|32522.2|32573.2|32523.2|32561|32514.6|28
1645696710000|2022-02-24 09:58:30|32567.1|32517.1|32567.8|32517.8|32571.5|32524|32562.1|32513.8|31
1645696720000|2022-02-24 09:58:40|32559.2|32509.2|32559.8|32509.8|32563.4|32515|32556.4|32506.4|35
1645696730000|2022-02-24 09:58:50|32546.5|32526.5|32559.3|32509.3|32564.5|32526.8|32543.7|32508.2|30
1645696740000|2022-02-24 09:59:00|32558.8|32508.8|32546|32496|32560.5|32510.5|32543.6|32493.6|39
1645696750000|2022-02-24 09:59:10|32548|32498|32543.2|32493.2|32548|32498|32540.4|32490.4|35
1645696760000|2022-02-24 09:59:20|32544.4|32494.4|32539.9|32489.9|32544.4|32494.4|32539.9|32489.9|31
1645696770000|2022-02-24 09:59:30|32542.4|32492.4|32529.7|32479.7|32543.3|32493.3|32529.3|32479.3|36
1645696780000|2022-02-24 09:59:40|32529.6|32479.6|32527.3|32477.3|32531.6|32486.6|32527.3|32477.3|35
1645696790000|2022-02-24 09:59:50|32530|32480|32538.6|32488.6|32540.7|32495.8|32526.4|32478.6|37
1645696800000|2022-02-24 10:00:00|32538.5|32488.5|32533.4|32483.4|32539.5|32489.5|32531.1|32481.1|36
1645696810000|2022-02-24 10:00:10|32529.8|32479.8|32532.3|32482.3|32536.2|32491|32529.8|32479.8|32
1645696820000|2022-02-24 10:00:20|32532.5|32482.5|32551|32501|32558.6|32510.7|32532|32482.5|37
1645696830000|2022-02-24 10:00:30|32550.3|32500.3|32562|32512|32562|32512|32550.3|32500.3|36
1645696840000|2022-02-24 10:00:40|32563.4|32513.4|32560|32521.6|32570.7|32523.3|32552.6|32501.8|38
1645696850000|2022-02-24 10:00:50|32564.1|32519.2|32568.5|32518.5|32570|32521.7|32560.3|32514.5|37
1645696860000|2022-02-24 10:01:00|32572.3|32522.3|32564.5|32514.5|32572.3|32522.3|32564.4|32509|39
1645696870000|2022-02-24 10:01:10|32564.4|32514.4|32562.8|32512.8|32566.4|32516.4|32561.4|32511.4|38
1645696880000|2022-02-24 10:01:20|32563.3|32513.3|32569.3|32519.3|32571.4|32522.2|32562.3|32511|31
1645696890000|2022-02-24 10:01:30|32567.4|32517.4|32566.5|32516.5|32568.2|32522.4|32560.3|32515.1|35
1645696900000|2022-02-24 10:01:40|32566|32516|32568|32518|32568.1|32523.2|32560.8|32516|22
1645696910000|2022-02-24 10:01:50|32573.6|32523.6|32567.6|32517.6|32574|32524|32558.7|32507.8|35
1645696920000|2022-02-24 10:02:00|32567.5|32517.5|32572.2|32522.2|32574.8|32524.7|32566.5|32517.5|33
1645696930000|2022-02-24 10:02:10|32572|32522|32570.1|32520.1|32576.7|32527.1|32565|32520.1|33
1645696940000|2022-02-24 10:02:20|32565.1|32526.6|32569.7|32519.7|32575.5|32527.2|32565.1|32519.5|30
1645696950000|2022-02-24 10:02:30|32569.2|32519.2|32570.7|32520.7|32576|32525.8|32560|32510.7|37
1645696960000|2022-02-24 10:02:40|32569.6|32519.6|32568.3|32518.3|32569.6|32519.6|32565.8|32515.8|35
1645696970000|2022-02-24 10:02:50|32567.4|32517.4|32570.7|32520.7|32575.3|32525.5|32564.2|32509|32
1645696980000|2022-02-24 10:03:00|32572.2|32522.2|32575.7|32525.7|32580.5|32533.1|32570.8|32520.8|39
1645696990000|2022-02-24 10:03:10|32575.5|32525.5|32583.3|32533.3|32583.3|32533.3|32570.5|32521.9|38
1645697000000|2022-02-24 10:03:20|32578.7|32528.7|32586.1|32536.1|32586.2|32545|32574.6|32518.4|33
1645697010000|2022-02-24 10:03:30|32583.1|32533.1|32586.3|32536.3|32588.4|32542.3|32580|32530|36
1645697020000|2022-02-24 10:03:40|32586.2|32536.2|32592.6|32542.6|32594.5|32551.6|32585.6|32535.6|37
1645697030000|2022-02-24 10:03:50|32593.1|32543.1|32590.6|32540.6|32599.7|32565.3|32583.6|32539.9|40
1645697040000|2022-02-24 10:04:00|32589.9|32539.9|32592.2|32542.2|32594.7|32544.7|32586.8|32536.8|38
1645697050000|2022-02-24 10:04:10|32595.5|32545.5|32593.5|32543.5|32595.5|32545.5|32586|32539.1|35
1645697060000|2022-02-24 10:04:20|32591.6|32541.6|32588.4|32538.4|32593.9|32544|32582|32537.7|30
1645697070000|2022-02-24 10:04:30|32588.1|32538.1|32587.6|32537.6|32590.3|32540.3|32586.9|32536.9|30
1645697080000|2022-02-24 10:04:40|32588.5|32538.5|32592.8|32542.8|32594.2|32544.2|32584|32538.5|33
1645697090000|2022-02-24 10:04:50|32594.1|32544.1|32599.8|32549.8|32602.4|32552.4|32592.9|32542.9|36
1645697100000|2022-02-24 10:05:00|32599.1|32549.1|32593.1|32543.1|32602.7|32565.5|32579|32542|37
1645697110000|2022-02-24 10:05:10|32595.6|32545.6|32587.5|32537.5|32595.6|32545.6|32587.5|32537.5|29
1645697120000|2022-02-24 10:05:20|32586.5|32536.5|32583.2|32533.2|32589.6|32539.6|32581.9|32531.9|29
1645697130000|2022-02-24 10:05:30|32580.8|32530.8|32577.5|32527.5|32584.9|32547|32565.6|32523.5|29
1645697140000|2022-02-24 10:05:40|32578.4|32528.4|32578|32528|32579.7|32543.3|32563.3|32522.4|33
1645697150000|2022-02-24 10:05:50|32579|32529|32578.7|32528.7|32579.5|32539.2|32557.8|32521.9|35
1645697160000|2022-02-24 10:06:00|32578.9|32528.9|32579.5|32529.5|32580.2|32541.1|32559.1|32524.4|27
1645697170000|2022-02-24 10:06:10|32561.7|32541.7|32585.7|32535.7|32587.4|32542.9|32561.7|32527.4|33
1645697180000|2022-02-24 10:06:20|32587.2|32537.2|32582.9|32532.9|32587.6|32547.5|32564.5|32529.7|31
1645697190000|2022-02-24 10:06:30|32580.5|32530.5|32588.8|32538.8|32590.1|32546.8|32563.5|32528|37
1645697200000|2022-02-24 10:06:40|32588.6|32538.6|32580.6|32530.6|32588.8|32539|32580|32530|32
1645697210000|2022-02-24 10:06:50|32578.3|32528.3|32572.5|32522.5|32581.4|32543.1|32557.3|32522.5|35
1645697220000|2022-02-24 10:07:00|32575.3|32525.3|32572.8|32522.8|32575.4|32540.3|32556.4|32522.7|35
1645697230000|2022-02-24 10:07:10|32573.2|32523.2|32566|32516|32573.4|32538.6|32550.5|32516|34
1645697240000|2022-02-24 10:07:20|32565.6|32515.6|32558.7|32508.7|32565.6|32530.3|32540.5|32506.3|34
1645697250000|2022-02-24 10:07:30|32558.1|32508.1|32577.2|32527.2|32594.3|32544.3|32540.4|32506.9|35
1645697260000|2022-02-24 10:07:40|32561.2|32541.2|32556.1|32536.1|32582|32541.2|32556.1|32522.1|37
1645697270000|2022-02-24 10:07:50|32571.9|32521.9|32575.6|32525.6|32576.7|32540.6|32552.8|32517.4|36
1645697280000|2022-02-24 10:08:00|32576|32526|32553.6|32533.6|32576.7|32536.8|32553.6|32519.2|35
1645697290000|2022-02-24 10:08:10|32570.1|32520.1|32579.2|32529.2|32579.5|32543.9|32554|32518.9|29
1645697300000|2022-02-24 10:08:20|32578.4|32528.4|32579|32529|32579.5|32544.4|32563|32518.5|35
1645697310000|2022-02-24 10:08:30|32563|32543|32584.2|32534.2|32586.8|32551.6|32563|32526.9|38
1645697320000|2022-02-24 10:08:40|32584.3|32534.3|32582|32532|32585.3|32549.5|32567.4|32526.7|36
1645697330000|2022-02-24 10:08:50|32584.1|32534.1|32580.9|32530.9|32584.2|32534.2|32580.3|32530.3|32
1645697340000|2022-02-24 10:09:00|32582.3|32532.3|32583.7|32533.7|32583.7|32533.7|32577.6|32530|37
1645697350000|2022-02-24 10:09:10|32583.8|32533.8|32585.5|32535.5|32585.5|32537.8|32576.2|32529.8|37
1645697360000|2022-02-24 10:09:20|32579.9|32541|32584.6|32534.6|32589.9|32549.8|32569.8|32534|37
1645697370000|2022-02-24 10:09:30|32588.5|32538.5|32605.7|32555.7|32608|32557.2|32580.1|32532.6|34
1645697380000|2022-02-24 10:09:40|32606.6|32556.6|32603.5|32553.5|32606.6|32557.7|32595.7|32550|28
1645697390000|2022-02-24 10:09:50|32602|32552|32587.5|32537.5|32602|32552|32571.6|32534.6|36
1645697400000|2022-02-24 10:10:00|32588.6|32538.6|32586.2|32536.2|32594.6|32544.6|32586.2|32536.2|35
1645697410000|2022-02-24 10:10:10|32591.7|32541.7|32599.5|32549.5|32599.5|32554.8|32573.6|32535.5|33
1645697420000|2022-02-24 10:10:20|32596.9|32546.9|32599.8|32549.8|32603.9|32555.7|32596.4|32544|31
1645697430000|2022-02-24 10:10:30|32600.5|32550.5|32590|32540|32602.2|32555.8|32574.7|32537.8|35
1645697440000|2022-02-24 10:10:40|32575|32555|32586.3|32566.3|32603.5|32566.3|32575|32538|31
1645697450000|2022-02-24 10:10:50|32601.5|32551.5|32594.6|32544.6|32603.3|32567.2|32579.9|32543.5|26
1645697460000|2022-02-24 10:11:00|32579.6|32559.6|32596.5|32546.5|32597.4|32561.3|32577.3|32542.3|29
1645697470000|2022-02-24 10:11:10|32582|32562|32608.9|32558.9|32612.1|32562.1|32580.6|32545.5|30
1645697480000|2022-02-24 10:11:20|32608.2|32558.2|32604.8|32554.8|32611.5|32561.5|32604.8|32554.8|24
1645697490000|2022-02-24 10:11:30|32603.8|32553.8|32601.8|32551.8|32604.3|32554.3|32592.8|32548.2|39
1645697500000|2022-02-24 10:11:40|32602.5|32552.5|32601.5|32551.5|32602.5|32567.9|32585.6|32549.3|31
1645697510000|2022-02-24 10:11:50|32594|32555|32600.7|32550.7|32602.2|32566|32580.6|32546.1|37
1645697520000|2022-02-24 10:12:00|32601.6|32551.6|32584.1|32564.1|32604.2|32568.8|32584.1|32550.6|33
1645697530000|2022-02-24 10:12:10|32600.6|32550.6|32602.5|32552.5|32602.8|32564.6|32583.8|32549.6|18
1645697540000|2022-02-24 10:12:20|32584.2|32564.2|32597.5|32547.5|32604.5|32567.2|32582.1|32546.5|30
1645697550000|2022-02-24 10:12:30|32596.5|32546.5|32600.5|32550.5|32600.6|32562.7|32579.1|32544.8|31
1645697560000|2022-02-24 10:12:40|32598.6|32548.6|32594|32544|32602.2|32564.9|32579.8|32544|34
1645697570000|2022-02-24 10:12:50|32596.8|32546.8|32580.9|32560.9|32600.5|32562.9|32580.5|32543.5|27
1645697580000|2022-02-24 10:13:00|32581.3|32561.3|32582.9|32562.9|32601.5|32562.9|32580.4|32546.9|21
1645697590000|2022-02-24 10:13:10|32602.3|32552.3|32600.5|32550.5|32602.4|32564|32580.9|32546.5|29
1645697600000|2022-02-24 10:13:20|32597.5|32547.5|32583.9|32563.9|32603.3|32563.9|32583.9|32547.5|21
1645697610000|2022-02-24 10:13:30|32598.8|32548.8|32602.1|32552.1|32603.5|32565.3|32581.8|32548|26
1645697620000|2022-02-24 10:13:40|32602.5|32552.5|32604.5|32554.5|32604.5|32567.1|32584.3|32549.8|27
1645697630000|2022-02-24 10:13:50|32583.8|32563.8|32604.2|32554.2|32604.5|32568.9|32582.7|32547|37
1645697640000|2022-02-24 10:14:00|32603.8|32553.8|32602.1|32552.1|32603.8|32567.4|32585.2|32551.4|26
1645697650000|2022-02-24 10:14:10|32601.9|32551.9|32600|32555|32605.2|32568.1|32584.4|32549.5|34
1645697660000|2022-02-24 10:14:20|32604.3|32554.3|32599.8|32549.8|32604.6|32568.1|32587.6|32549.8|29
1645697670000|2022-02-24 10:14:30|32604.9|32554.9|32586.3|32566.3|32604.9|32566.3|32584.1|32549.2|28
1645697680000|2022-02-24 10:14:40|32601.1|32551.1|32611.7|32561.7|32613.1|32566.8|32586.8|32551.1|25
1645697690000|2022-02-24 10:14:50|32609.1|32559.1|32605|32559.7|32612.1|32562.1|32597.4|32552|36
1645697700000|2022-02-24 10:15:00|32601|32560.4|32602|32562|32616.1|32566.1|32599.6|32555.7|34
1645697710000|2022-02-24 10:15:10|32609|32559|32607|32564|32621.1|32571.1|32601.9|32558|33
1645697720000|2022-02-24 10:15:20|32615.5|32565.5|32639.7|32589.7|32641.3|32591.3|32607|32562.3|39
1645697730000|2022-02-24 10:15:30|32638.3|32588.3|32640.8|32590.8|32644.4|32594.4|32630.8|32588.3|23
1645697740000|2022-02-24 10:15:40|32640.6|32590.6|32642.1|32592.1|32645.5|32597.9|32634.4|32590.6|29
1645697750000|2022-02-24 10:15:50|32636|32591|32645.5|32595.5|32645.5|32598.2|32634.8|32589|23
1645697760000|2022-02-24 10:16:00|32644.5|32594.5|32648|32598|32648|32598.2|32631.2|32589|20
1645697770000|2022-02-24 10:16:10|32647.2|32597.2|32645.8|32595.8|32654.9|32609.1|32635.7|32595.4|35
1645697780000|2022-02-24 10:16:20|32644.7|32594.7|32645.1|32595.1|32647.5|32597.5|32644.7|32594.7|33
1645697790000|2022-02-24 10:16:30|32647|32597|32644.3|32594.3|32647|32601.3|32638.6|32591.1|35
1645697800000|2022-02-24 10:16:40|32641.6|32599.3|32641|32603.5|32647.1|32603.5|32637.9|32593.4|30
1645697810000|2022-02-24 10:16:50|32643.3|32602.4|32660|32620|32664.8|32620.7|32641.1|32593|33
1645697820000|2022-02-24 10:17:00|32660.4|32610.4|32666.1|32616.1|32666.3|32616.3|32642.9|32604.2|36
1645697830000|2022-02-24 10:17:10|32665.3|32615.3|32660.1|32610.1|32667.3|32617.3|32654.9|32608|32
1645697840000|2022-02-24 10:17:20|32661|32611|32663.1|32613.1|32666|32620.9|32657.7|32609.5|36
1645697850000|2022-02-24 10:17:30|32663.2|32613.2|32664.4|32614.4|32665.5|32615.5|32657.2|32607.2|35
1645697860000|2022-02-24 10:17:40|32663.3|32613.3|32664.5|32614.5|32665.5|32620|32645.4|32607.7|35
1645697870000|2022-02-24 10:17:50|32665|32615|32664.7|32614.7|32665.4|32615.4|32655.7|32601.4|38
1645697880000|2022-02-24 10:18:00|32663.1|32613.1|32662.7|32612.7|32665.5|32619.3|32656.8|32609.9|36
1645697890000|2022-02-24 10:18:10|32662.1|32612.1|32662.5|32612.5|32664.6|32614.6|32652.9|32602.9|30
1645697900000|2022-02-24 10:18:20|32662.8|32612.8|32664.6|32614.6|32665.4|32615.4|32659|32609|34
1645697910000|2022-02-24 10:18:30|32663.9|32613.9|32658.4|32608.4|32663.9|32619.3|32655.5|32605.5|37
1645697920000|2022-02-24 10:18:40|32658|32608|32662.5|32612.5|32662.5|32619.2|32655.7|32605.7|36
1645697930000|2022-02-24 10:18:50|32662|32612|32668.4|32618.4|32668.4|32623.5|32658.1|32609.4|37
1645697940000|2022-02-24 10:19:00|32668.2|32618.2|32659.8|32609.8|32668.4|32621|32659.4|32609.4|37
1645697950000|2022-02-24 10:19:10|32662.6|32612.6|32666|32616|32666.3|32616.3|32658.7|32608.7|34
1645697960000|2022-02-24 10:19:20|32667.4|32617.4|32664.3|32614.3|32667.7|32619|32660|32611.4|25
1645697970000|2022-02-24 10:19:30|32658.1|32608.1|32667|32617|32671.2|32621.2|32644.1|32606.6|38
1645697980000|2022-02-24 10:19:40|32664.9|32614.9|32672.3|32622.3|32674.2|32634.2|32664.9|32614.9|38
1645697990000|2022-02-24 10:19:50|32670.2|32620.2|32672.3|32622.3|32675.3|32625.3|32667.2|32617.2|36
1645698000000|2022-02-24 10:20:00|32674.1|32624.1|32674.9|32624.9|32676.2|32628.4|32666|32616|26
1645698010000|2022-02-24 10:20:10|32670.7|32630.6|32668.9|32618.9|32674|32630.6|32662.6|32612.6|31
1645698020000|2022-02-24 10:20:20|32667.6|32617.6|32672.5|32622.5|32673.8|32628.3|32666|32616|32
1645698030000|2022-02-24 10:20:30|32673.2|32623.2|32671.1|32621.1|32675.5|32630.2|32667|32619.2|28
1645698040000|2022-02-24 10:20:40|32669.8|32619.8|32674.1|32624.1|32674.1|32628.2|32663.1|32613.7|37
1645698050000|2022-02-24 10:20:50|32674.2|32624.2|32686.2|32636.2|32687.7|32640.8|32672|32622|32
1645698060000|2022-02-24 10:21:00|32683.8|32633.8|32692|32650|32700.1|32659.2|32683.3|32633.3|37
1645698070000|2022-02-24 10:21:10|32699.8|32651|32717.3|32667.3|32718.9|32674.5|32692.3|32642.3|33
1645698080000|2022-02-24 10:21:20|32712.4|32662.4|32718.2|32668.2|32722|32677.3|32712.4|32662.4|29
1645698090000|2022-02-24 10:21:30|32717.8|32667.8|32715.8|32665.8|32732|32678|32715.8|32665.8|31
1645698100000|2022-02-24 10:21:40|32718.3|32668.3|32720.6|32670.6|32732|32676.8|32713.7|32653.5|36
1645698110000|2022-02-24 10:21:50|32720.8|32670.8|32719.6|32669.6|32730|32674.4|32714.9|32664.9|33
1645698120000|2022-02-24 10:22:00|32717.3|32667.3|32727.6|32677.6|32735.1|32689.6|32706.9|32667.3|38
1645698130000|2022-02-24 10:22:10|32725.9|32687.6|32718.5|32698.5|32737.2|32698.5|32710.6|32676|37
1645698140000|2022-02-24 10:22:20|32718.3|32698.3|32734.2|32684.2|32740.5|32701.2|32714.1|32684|34
1645698150000|2022-02-24 10:22:30|32736.3|32686.3|32744.1|32694.1|32749.7|32699.7|32729|32682.7|38
1645698160000|2022-02-24 10:22:40|32741.1|32698|32747.4|32697.4|32752.1|32702.1|32741.1|32693.8|38
1645698170000|2022-02-24 10:22:50|32747.3|32697.3|32740.2|32690.2|32750|32700|32739.2|32684.3|35
1645698180000|2022-02-24 10:23:00|32739.2|32689.2|32737.5|32687.5|32741.8|32696|32733.4|32686.6|36
1645698190000|2022-02-24 10:23:10|32738.5|32688.5|32744.8|32694.8|32746.5|32696.5|32733.3|32686|32
1645698200000|2022-02-24 10:23:20|32746.3|32696.3|32750.3|32700.3|32751.1|32701.1|32736.5|32686.5|32
1645698210000|2022-02-24 10:23:30|32749.6|32699.6|32744.3|32694.3|32749.6|32699.6|32732|32686.1|31
1645698220000|2022-02-24 10:23:40|32748.5|32698.5|32741.3|32691.3|32748.8|32698.8|32733.3|32687.9|35
1645698230000|2022-02-24 10:23:50|32743.5|32693.5|32740.2|32690.2|32744.9|32695.1|32734.7|32684.7|36
1645698240000|2022-02-24 10:24:00|32740.3|32690.3|32732.1|32682.1|32743|32693|32732.1|32682.1|30
1645698250000|2022-02-24 10:24:10|32731.5|32681.5|32736.2|32686.2|32742|32692|32726.2|32681.5|31
1645698260000|2022-02-24 10:24:20|32735.7|32685.7|32740.9|32690.9|32741.5|32691.5|32724.6|32680.4|32
1645698270000|2022-02-24 10:24:30|32739.3|32689.3|32731.7|32681.7|32742.5|32693|32731|32681.5|37
1645698280000|2022-02-24 10:24:40|32739|32689|32733.3|32683.3|32742.4|32692.4|32729.8|32679.8|39
1645698290000|2022-02-24 10:24:50|32733.9|32683.9|32717.8|32667.8|32734.3|32684.3|32715.7|32665.7|34
1645698300000|2022-02-24 10:25:00|32719.5|32669.5|32720.8|32670.8|32722|32672|32714.7|32664.7|37
1645698310000|2022-02-24 10:25:10|32720|32679|32719.6|32669.6|32726.5|32680.6|32714.9|32665|36
1645698320000|2022-02-24 10:25:20|32733.1|32683.1|32732.8|32682.8|32737.2|32692.2|32730.7|32680.6|35
1645698330000|2022-02-24 10:25:30|32733.9|32683.9|32716.9|32696.9|32735.6|32699.5|32715.3|32679.9|30
1645698340000|2022-02-24 10:25:40|32715.4|32695.4|32733.1|32683.1|32733.5|32696.7|32710.8|32676.4|34
1645698350000|2022-02-24 10:25:50|32731.1|32681.1|32730.8|32680.8|32732|32695.5|32715|32669.7|31
1645698360000|2022-02-24 10:26:00|32730.3|32680.3|32716.8|32666.8|32730.3|32697.1|32716|32666|33
1645698370000|2022-02-24 10:26:10|32715.4|32665.4|32711.7|32661.7|32715.4|32676.9|32696.9|32661|24
1645698380000|2022-02-24 10:26:20|32695.9|32675.9|32710.2|32660.2|32711.5|32675.9|32695.9|32658.8|30
1645698390000|2022-02-24 10:26:30|32695.3|32675.3|32704.7|32654.7|32710.6|32675.3|32695.3|32653.4|36
1645698400000|2022-02-24 10:26:40|32702.9|32652.9|32716.3|32666.3|32716.5|32666.5|32702.9|32652.9|30
1645698410000|2022-02-24 10:26:50|32715.6|32665.6|32713|32663|32716.2|32666.2|32708.7|32658.7|26
1645698420000|2022-02-24 10:27:00|32711.1|32661.1|32711.8|32661.8|32714|32664|32707.5|32657.5|27
1645698430000|2022-02-24 10:27:10|32713|32663|32713.1|32663.1|32715|32665|32707|32657|25
1645698440000|2022-02-24 10:27:20|32711.7|32661.7|32715.3|32665.3|32715.3|32665.3|32710.2|32660.2|31
1645698450000|2022-02-24 10:27:30|32714.6|32664.6|32715.3|32665.3|32717.5|32672.4|32709.4|32658|35
1645698460000|2022-02-24 10:27:40|32714.4|32664.4|32706.1|32662.1|32714.4|32668.6|32704.1|32660.2|33
1645698470000|2022-02-24 10:27:50|32706.7|32662.7|32712.5|32662.5|32713.4|32665.6|32705|32659.3|22
1645698480000|2022-02-24 10:28:00|32713.4|32663.4|32711.7|32661.7|32714.9|32665.2|32704.8|32658.4|27
1645698490000|2022-02-24 10:28:10|32719.6|32669.6|32716|32666|32719.6|32673|32712.9|32665.1|34
1645698500000|2022-02-24 10:28:20|32716.3|32666.3|32715.9|32678.1|32723.9|32678.3|32715.9|32666.3|37
1645698510000|2022-02-24 10:28:30|32723.2|32673.2|32727.4|32677.4|32728.2|32678.2|32717.3|32671|29
1645698520000|2022-02-24 10:28:40|32726.9|32676.9|32728.9|32678.9|32732.4|32684|32722.2|32676|30
1645698530000|2022-02-24 10:28:50|32727.8|32677.8|32716.5|32671|32729.6|32680.8|32716.5|32668|34
1645698540000|2022-02-24 10:29:00|32706.2|32686.2|32723.5|32673.5|32726.9|32687.6|32705.9|32670|31
1645698550000|2022-02-24 10:29:10|32725|32675|32729.2|32679.2|32731.4|32681.4|32715.6|32672.3|36
1645698560000|2022-02-24 10:29:20|32728.1|32678.1|32733.3|32683.3|32734.1|32684.1|32718|32674|37
1645698570000|2022-02-24 10:29:30|32731.8|32681.8|32725|32683.9|32735.1|32685.1|32725|32678.4|30
1645698580000|2022-02-24 10:29:40|32733.4|32683.4|32732.7|32682.7|32735.9|32695.8|32714.3|32677.5|31
1645698590000|2022-02-24 10:29:50|32731.4|32681.4|32715.2|32695.2|32734.2|32696.5|32713.6|32679.1|25
1645698600000|2022-02-24 10:30:00|32735.5|32685.5|32735.4|32685.4|32738.5|32699|32715.6|32681.8|37
1645698610000|2022-02-24 10:30:10|32734.7|32684.7|32740.8|32690.8|32741.6|32691.6|32733.4|32683.4|34
1645698620000|2022-02-24 10:30:20|32739.3|32689.3|32742.3|32692.3|32743.4|32693.5|32731.3|32686.7|34
1645698630000|2022-02-24 10:30:30|32743.2|32693.2|32748.3|32698.3|32750.3|32700.3|32733|32689.2|35
1645698640000|2022-02-24 10:30:40|32742.1|32696.6|32757.6|32707.6|32760|32709|32742.1|32696.6|33
1645698650000|2022-02-24 10:30:50|32755.5|32705.5|32754|32704|32757.5|32707.9|32745.4|32702.6|32
1645698660000|2022-02-24 10:31:00|32757.9|32707.9|32751.6|32701.6|32757.9|32710.2|32742.6|32697.5|34
1645698670000|2022-02-24 10:31:10|32753.8|32703.8|32754.2|32704.2|32755.8|32705.8|32751.7|32701.7|35
1645698680000|2022-02-24 10:31:20|32753.8|32703.8|32759.2|32709.2|32760.3|32710.5|32747|32701.1|28
1645698690000|2022-02-24 10:31:30|32758|32708|32758.2|32708.2|32758.9|32708.9|32749|32701.2|28
1645698700000|2022-02-24 10:31:40|32757.7|32707.7|32744.9|32704.9|32759|32709|32744.7|32701.9|29
1645698710000|2022-02-24 10:31:50|32753.8|32703.8|32754.8|32704.8|32754.9|32706|32743.9|32700.2|28
1645698720000|2022-02-24 10:32:00|32747|32706|32760.5|32710.5|32760.5|32710.5|32745|32700|36
1645698730000|2022-02-24 10:32:10|32758.1|32708.1|32763.5|32713.5|32771|32716.7|32751.3|32701.3|36
1645698740000|2022-02-24 10:32:20|32765.4|32715.4|32768.9|32718.9|32771.4|32722.9|32758|32706.1|32
1645698750000|2022-02-24 10:32:30|32768.4|32718.4|32767.9|32717.9|32769.5|32721|32757.6|32714.5|29
1645698760000|2022-02-24 10:32:40|32768|32718|32764.6|32722.2|32771.6|32725.6|32764.2|32716.4|32
1645698770000|2022-02-24 10:32:50|32764.8|32722.3|32770.5|32720.5|32772.6|32722.9|32763.7|32717.1|29
1645698780000|2022-02-24 10:33:00|32770.9|32720.9|32776.3|32726.3|32776.3|32726.3|32769.5|32719.5|28
1645698790000|2022-02-24 10:33:10|32776.4|32726.4|32778.5|32728.5|32783.3|32733.3|32768.1|32722.6|32
1645698800000|2022-02-24 10:33:20|32778.6|32728.6|32794.7|32744.7|32794.8|32750.1|32778.6|32728.6|36
1645698810000|2022-02-24 10:33:30|32794.6|32744.6|32793.5|32743.5|32795.2|32745.2|32788.9|32738.9|26
1645698820000|2022-02-24 10:33:40|32794.5|32744.5|32790.5|32740.5|32794.9|32744.9|32787.9|32737.9|25
1645698830000|2022-02-24 10:33:50|32785.3|32735.3|32788.1|32738.1|32792|32742|32783.2|32733.2|25
1645698840000|2022-02-24 10:34:00|32791.1|32741.1|32796.5|32746.5|32796.5|32746.5|32787.3|32737.3|32
1645698850000|2022-02-24 10:34:10|32797.4|32747.4|32801.5|32751.5|32802.5|32752.5|32793.7|32745.2|31
1645698860000|2022-02-24 10:34:20|32802.1|32752.1|32795.7|32745.7|32804.9|32754.9|32795.7|32745.7|35
1645698870000|2022-02-24 10:34:30|32801.4|32751.4|32787.2|32737.2|32801.4|32751.4|32783|32737.2|34
1645698880000|2022-02-24 10:34:40|32786.3|32736.3|32773.1|32723.1|32787|32737|32773.1|32723.1|33
1645698890000|2022-02-24 10:34:50|32778|32728|32772.5|32722.5|32778.8|32728.8|32772.3|32722.3|27
1645698900000|2022-02-24 10:35:00|32778.6|32728.6|32780.7|32730.7|32783.9|32733.9|32773.7|32723.7|22
1645698910000|2022-02-24 10:35:10|32779.9|32729.9|32785.6|32735.6|32786.6|32735.6|32772|32722|27
1645698920000|2022-02-24 10:35:20|32785|32735|32788.3|32738.3|32790.5|32740.5|32783.8|32733.8|32
1645698930000|2022-02-24 10:35:30|32789.3|32739.3|32778.9|32728.9|32789.3|32739.3|32778.9|32728.9|25
1645698940000|2022-02-24 10:35:40|32776|32726|32777.7|32727.7|32781.5|32731.5|32775.2|32725.2|28
1645698950000|2022-02-24 10:35:50|32777|32727|32774.5|32724.5|32777.5|32727.5|32771.5|32721.5|33
1645698960000|2022-02-24 10:36:00|32775.7|32725.7|32772.4|32722.4|32776.6|32725.7|32763.8|32720.1|34
1645698970000|2022-02-24 10:36:10|32771.9|32721.9|32779.4|32729.4|32779.5|32729.5|32770.8|32720.8|27
1645698980000|2022-02-24 10:36:20|32778.9|32728.9|32794.6|32744.6|32794.6|32744.6|32776|32726|32
1645698990000|2022-02-24 10:36:30|32794.9|32744.9|32795.7|32745.7|32799|32749|32790.6|32740.6|32
1645699000000|2022-02-24 10:36:40|32794.4|32744.4|32798.4|32748.4|32801|32752.1|32789.4|32739.4|25
1645699010000|2022-02-24 10:36:50|32799.5|32749.5|32796.9|32746.9|32799.5|32749.5|32794.5|32744.5|28
1645699020000|2022-02-24 10:37:00|32797.5|32747.5|32793.2|32743.2|32798.5|32751.9|32789.7|32739.2|36
1645699030000|2022-02-24 10:37:10|32793.4|32743.4|32784.4|32734.4|32797.5|32747.5|32784.4|32734.4|27
1645699040000|2022-02-24 10:37:20|32784.3|32734.3|32789.9|32739.9|32790.3|32740.3|32777.2|32729|31
1645699050000|2022-02-24 10:37:30|32788.8|32738.8|32781.5|32731.5|32790|32740|32777.8|32727.8|21
1645699060000|2022-02-24 10:37:40|32783.5|32733.5|32778.9|32728.9|32784.4|32735.7|32771.9|32725.3|21
1645699070000|2022-02-24 10:37:50|32779.1|32729.1|32776.2|32726.2|32779.1|32729.1|32774.5|32724.5|20
1645699080000|2022-02-24 10:38:00|32776.4|32726.4|32775.5|32725.5|32779|32729|32773.7|32723.7|20
1645699090000|2022-02-24 10:38:10|32775.4|32725.4|32783.9|32733.9|32783.9|32733.9|32775.4|32725.4|30
1645699100000|2022-02-24 10:38:20|32784.4|32734.4|32836.3|32781.9|32837.2|32785.7|32783.2|32733.2|33
1645699110000|2022-02-24 10:38:30|32836.2|32782.1|32836|32779.1|32839|32785.3|32834|32778|28
1645699120000|2022-02-24 10:38:40|32836.1|32779.4|32834.3|32778.7|32837.7|32785.8|32834.3|32778.7|23
1645699130000|2022-02-24 10:38:50|32837.2|32782.6|32832.4|32776.8|32837.8|32786.5|32829.1|32758.1|23
1645699140000|2022-02-24 10:39:00|32827.9|32779.5|32832.2|32776.9|32834.3|32786.9|32827.9|32772.1|28
1645699150000|2022-02-24 10:39:10|32833|32777.9|32812.2|32765.4|32840.6|32777.9|32804.8|32759.7|34
1645699160000|2022-02-24 10:39:20|32810.3|32767.2|32828.4|32774.4|32828.4|32774.9|32808|32756.6|24
1645699170000|2022-02-24 10:39:30|32825.8|32774.2|32822|32772|32827.7|32779.7|32816|32762.6|28
1645699180000|2022-02-24 10:39:40|32822.3|32772.3|32816.1|32776.9|32830.8|32780.5|32812.1|32743.2|32
1645699190000|2022-02-24 10:39:50|32816.5|32776.6|32828|32778|32828|32779.9|32816|32770.2|29
1645699200000|2022-02-24 10:40:00|32823|32782|32820.9|32770.9|32825.5|32782|32816|32757.7|32
1645699210000|2022-02-24 10:40:10|32820.5|32770.5|32816.8|32775.6|32827.5|32779|32816.1|32767|30
1645699220000|2022-02-24 10:40:20|32819.8|32774.8|32819.2|32769.2|32836.2|32774.8|32814.3|32764.3|29
1645699230000|2022-02-24 10:40:30|32818.3|32768.3|32794.1|32744.1|32822.5|32780.3|32792|32744.1|39
1645699240000|2022-02-24 10:40:40|32795.7|32745.7|32803.2|32753.2|32804|32759.7|32793.5|32743.5|34
1645699250000|2022-02-24 10:40:50|32801.3|32751.3|32800.1|32750.1|32806.1|32756.1|32799|32749|37
1645699260000|2022-02-24 10:41:00|32800.8|32750.8|32794.3|32744.3|32801.2|32760.7|32780.7|32743.4|36
1645699270000|2022-02-24 10:41:10|32793.9|32743.9|32820.7|32770.7|32827.5|32777.5|32777.6|32741.7|37
1645699280000|2022-02-24 10:41:20|32816|32769|32815.8|32765.8|32821.6|32771.6|32815.8|32765.8|29
1645699290000|2022-02-24 10:41:30|32818.5|32768.5|32821.6|32771.6|32827.5|32789.7|32808.4|32762.8|35
1645699300000|2022-02-24 10:41:40|32822.3|32772.3|32828.6|32778.6|32831.5|32789.2|32806.6|32771.6|31
1645699310000|2022-02-24 10:41:50|32829.3|32779.3|32824.6|32774.6|32829.3|32779.3|32822|32772|29
1645699320000|2022-02-24 10:42:00|32825.3|32775.3|32826.4|32776.4|32829.3|32779.3|32816.8|32766.8|21
1645699330000|2022-02-24 10:42:10|32825.5|32775.5|32815.1|32770.1|32826.5|32778.4|32812.3|32763.7|30
1645699340000|2022-02-24 10:42:20|32810.3|32772.6|32802.6|32752.6|32817|32772.7|32790.3|32740.3|30
1645699350000|2022-02-24 10:42:30|32802.7|32752.7|32802.3|32752.3|32809.7|32759.7|32792.3|32742.3|31
1645699360000|2022-02-24 10:42:40|32802.6|32752.6|32799.5|32749.5|32804|32754|32790|32745.9|19
1645699370000|2022-02-24 10:42:50|32787.1|32748.3|32800.5|32750.5|32801.9|32751.9|32787.1|32747.6|28
1645699380000|2022-02-24 10:43:00|32801.3|32751.3|32802|32742|32803.5|32753.5|32788.2|32742|26
1645699390000|2022-02-24 10:43:10|32801.7|32751.7|32797.5|32747.5|32802|32751.7|32790.6|32741.3|23
1645699400000|2022-02-24 10:43:20|32797.6|32747.6|32796.5|32746.5|32798.5|32748.5|32790|32746.5|15
1645699410000|2022-02-24 10:43:30|32795.7|32745.7|32803.2|32753.2|32803.4|32753.4|32785.7|32735.7|18
1645699420000|2022-02-24 10:43:40|32803.4|32753.4|32788.1|32743.6|32803.4|32753.4|32788.1|32743.6|26
1645699430000|2022-02-24 10:43:50|32801|32741|32800.5|32750.5|32802.5|32752.5|32789.9|32741|26
1645699440000|2022-02-24 10:44:00|32800.2|32750.2|32798.9|32748.9|32803.2|32753.2|32790.9|32746|23
1645699450000|2022-02-24 10:44:10|32799.3|32749.3|32800.5|32750.5|32800.5|32750.5|32790.4|32743.3|27
1645699460000|2022-02-24 10:44:20|32791.3|32746.7|32791.3|32744.9|32805|32756.2|32781.7|32731.7|30
1645699470000|2022-02-24 10:44:30|32794.6|32745.2|32788.6|32740.5|32799|32754.4|32784.1|32734.1|32
1645699480000|2022-02-24 10:44:40|32787|32742.2|32788.9|32738.9|32801.2|32745.5|32783.8|32733.8|27
1645699490000|2022-02-24 10:44:50|32783.7|32733.7|32795.1|32745.1|32798.8|32748.8|32783.7|32733.7|33
1645699500000|2022-02-24 10:45:00|32789|32741|32801.4|32751.4|32801.4|32751.4|32781.7|32731.7|23
1645699510000|2022-02-24 10:45:10|32800.6|32750.6|32792.5|32742.5|32801.2|32751.2|32782.1|32732.1|29
1645699520000|2022-02-24 10:45:20|32793.3|32743.3|32799.1|32749.1|32800.2|32750.2|32782.4|32732.5|24
1645699530000|2022-02-24 10:45:30|32788.6|32738.6|32799.5|32749.5|32799.5|32749.5|32781.8|32731.8|21
1645699540000|2022-02-24 10:45:40|32798.5|32748.5|32795.6|32745.6|32799.5|32749.5|32781.4|32731.4|21
1645699550000|2022-02-24 10:45:50|32797.2|32747.2|32801.9|32754.8|32808.2|32758.9|32785.1|32740.1|31
1645699560000|2022-02-24 10:46:00|32799|32753.1|32790|32740|32812.4|32761.8|32784.5|32734.6|35
1645699570000|2022-02-24 10:46:10|32793.7|32743.7|32790.3|32740.3|32810|32755.1|32777.7|32733.5|29
1645699580000|2022-02-24 10:46:20|32801.6|32751.6|32798.8|32743.8|32808.1|32756.3|32787.8|32737.8|31
1645699590000|2022-02-24 10:46:30|32802.5|32752.5|32805.4|32755.4|32811.5|32761.5|32788.7|32738.7|30
1645699600000|2022-02-24 10:46:40|32805.6|32755.6|32803.3|32753.3|32809.3|32759.3|32798|32737|25
1645699610000|2022-02-24 10:46:50|32787.5|32744.2|32786.9|32736.9|32806|32756|32786.7|32736.7|29
1645699620000|2022-02-24 10:47:00|32791.1|32741.1|32805|32755|32806.4|32756.4|32791.1|32741.1|23
1645699630000|2022-02-24 10:47:10|32792.5|32747.8|32802.8|32752.8|32802.8|32752.8|32782.7|32732.7|24
1645699640000|2022-02-24 10:47:20|32798.1|32748.1|32800.6|32750.6|32802.5|32752.5|32787.1|32738.2|34
1645699650000|2022-02-24 10:47:30|32801.5|32751.5|32802.7|32752.7|32802.9|32752.9|32786.5|32740.9|33
1645699660000|2022-02-24 10:47:40|32802.6|32752.6|32796.3|32746.3|32803|32760.5|32780.5|32735.6|30
1645699670000|2022-02-24 10:47:50|32783|32742.9|32790.4|32739.6|32808|32755.3|32775.3|32737.4|35
1645699680000|2022-02-24 10:48:00|32798.8|32748.8|32808.6|32758.6|32808.6|32762.5|32778.5|32743.4|31
1645699690000|2022-02-24 10:48:10|32810.1|32760.1|32810.3|32760.3|32813|32763|32798.8|32746.2|29
1645699700000|2022-02-24 10:48:20|32806.6|32756.6|32807.9|32757.9|32809.4|32762.7|32798.1|32742|25
1645699710000|2022-02-24 10:48:30|32804.7|32754.7|32811.3|32761.3|32812.4|32762.4|32796|32745|27
1645699720000|2022-02-24 10:48:40|32812.6|32762.6|32796.7|32747.8|32813|32763|32791.6|32746|34
1645699730000|2022-02-24 10:48:50|32795.8|32746.1|32796.5|32747.6|32809.9|32760.5|32790|32741|30
1645699740000|2022-02-24 10:49:00|32791|32744|32808.5|32758.5|32808.5|32758.5|32790.8|32742.1|25
1645699750000|2022-02-24 10:49:10|32806|32756|32792.7|32741.3|32806|32756|32788.6|32740.9|29
1645699760000|2022-02-24 10:49:20|32792|32748|32802.5|32752.5|32803.7|32753.7|32788.8|32738.8|28
1645699770000|2022-02-24 10:49:30|32801.3|32751.3|32800.9|32750.9|32802.7|32752.7|32791.2|32742.4|36
1645699780000|2022-02-24 10:49:40|32802.1|32752.1|32788.5|32738.5|32802.1|32752.1|32786.2|32738.4|34
1645699790000|2022-02-24 10:49:50|32792.2|32742.2|32793|32743|32793|32746.1|32783|32737.1|32
1645699800000|2022-02-24 10:50:00|32791.8|32741.8|32789.8|32739.8|32798.9|32751.4|32788.3|32738.4|32
1645699810000|2022-02-24 10:50:10|32792|32742|32786.1|32746.6|32798|32748.2|32786.1|32730|27
1645699820000|2022-02-24 10:50:20|32790.4|32740.4|32783.9|32744|32790.4|32745.5|32782.7|32727.6|32
1645699830000|2022-02-24 10:50:30|32784.7|32734.7|32785.7|32735.7|32792.8|32745.1|32782.8|32732.8|33
1645699840000|2022-02-24 10:50:40|32785.2|32735.2|32786.2|32744.4|32795|32748.1|32784.2|32734.2|31
1645699850000|2022-02-24 10:50:50|32789.7|32743|32778.6|32728.6|32793.8|32747.9|32778.6|32728.6|30
1645699860000|2022-02-24 10:51:00|32780.8|32730.8|32781.4|32731.4|32789.9|32741.2|32779.7|32730.8|34
1645699870000|2022-02-24 10:51:10|32781.8|32731.8|32783.1|32743.8|32792|32743.8|32779|32729|28
1645699880000|2022-02-24 10:51:20|32784.3|32742|32785.6|32735.6|32794|32743|32782.2|32732.2|31
1645699890000|2022-02-24 10:51:30|32786.8|32736.8|32781.9|32742.8|32787.5|32743.4|32781.4|32731.4|31
1645699900000|2022-02-24 10:51:40|32787.5|32737.5|32783.6|32741.8|32793.3|32743.2|32780.8|32735.2|33
1645699910000|2022-02-24 10:51:50|32788.5|32738.5|32782.6|32732.6|32796|32742.2|32779.7|32726.1|27
1645699920000|2022-02-24 10:52:00|32784.6|32734.6|32760.8|32710.8|32785.6|32742.9|32746.9|32692|34
1645699930000|2022-02-24 10:52:10|32760.6|32710.6|32771.9|32728.3|32775.6|32728.6|32755|32705.2|28
1645699940000|2022-02-24 10:52:20|32777|32727|32783.8|32733.8|32785.6|32741.1|32768|32718|31
1645699950000|2022-02-24 10:52:30|32779|32737.9|32791.4|32741.4|32791.4|32745|32777.4|32731|33
1645699960000|2022-02-24 10:52:40|32791.1|32741.1|32778.7|32732.5|32791.1|32741.1|32768.8|32722|37
1645699970000|2022-02-24 10:52:50|32776|32728.4|32773.6|32726.5|32777|32731.8|32763.5|32720.9|30
1645699980000|2022-02-24 10:53:00|32773.4|32725.4|32776.6|32738.3|32781.7|32738.8|32770|32723.2|33
1645699990000|2022-02-24 10:53:10|32778.2|32739.3|32770.7|32731.7|32794|32740.4|32769.6|32720|34
1645700000000|2022-02-24 10:53:20|32775.3|32732.3|32779.1|32733|32780.3|32734|32773.7|32729.1|25
1645700010000|2022-02-24 10:53:30|32777.2|32733.7|32795|32722.4|32795|32736.9|32769.5|32722|33
1645700020000|2022-02-24 10:53:40|32799|32718|32782.7|32736.5|32799|32736.7|32774.6|32718|33
1645700030000|2022-02-24 10:53:50|32782.8|32737|32776.9|32731.3|32788|32737|32775.1|32724|37
1645700040000|2022-02-24 10:54:00|32776.5|32730.5|32776.6|32727|32780.9|32731|32766.9|32718.7|30
1645700050000|2022-02-24 10:54:10|32776.9|32724|32785|32722|32785.4|32733.8|32766.5|32719.5|35
1645700060000|2022-02-24 10:54:20|32778|32727.8|32778.9|32730.7|32782.8|32735|32772.9|32727.8|28
1645700070000|2022-02-24 10:54:30|32779.2|32733.3|32780.9|32729.2|32786.7|32740|32777.5|32725|31
1645700080000|2022-02-24 10:54:40|32780.5|32730.8|32775.6|32725.6|32780.5|32737|32763.7|32718|37
1645700090000|2022-02-24 10:54:50|32776.6|32726.6|32775.9|32725.9|32776.6|32729.2|32758.8|32709.6|36
1645700100000|2022-02-24 10:55:00|32773.9|32723.9|32777.2|32727.2|32779.3|32734.9|32768.6|32721|34
1645700110000|2022-02-24 10:55:10|32778.5|32728.5|32777.7|32727.7|32783.6|32734|32773|32724.6|35
1645700120000|2022-02-24 10:55:20|32781.1|32731.1|32792.2|32742.2|32792.2|32742.2|32775.9|32726.1|23
1645700130000|2022-02-24 10:55:30|32791.3|32741.3|32794.7|32744.7|32797.9|32749.4|32786.6|32740.2|30
1645700140000|2022-02-24 10:55:40|32793.9|32743.9|32795.2|32745.2|32797|32751|32789.3|32740.4|32
1645700150000|2022-02-24 10:55:50|32793|32743|32790|32740|32793.2|32743.2|32782.3|32736.8|36
1645700160000|2022-02-24 10:56:00|32788.1|32738.1|32785.2|32735.2|32790.5|32740.5|32783.9|32733.9|31
1645700170000|2022-02-24 10:56:10|32785.1|32735.1|32781.5|32731.5|32786.5|32738.9|32775.2|32731.1|22
1645700180000|2022-02-24 10:56:20|32781.7|32731.7|32782.2|32732.2|32786.6|32736.6|32781.6|32731.6|37
1645700190000|2022-02-24 10:56:30|32783.5|32733.5|32787.8|32737.8|32787.8|32751.2|32767.2|32726.7|33
1645700200000|2022-02-24 10:56:40|32788|32738|32784.8|32734.8|32789.6|32745.5|32765.5|32729.6|32
1645700210000|2022-02-24 10:56:50|32785.9|32735.9|32782.8|32732.8|32788.2|32750.8|32770.8|32729.4|33
1645700220000|2022-02-24 10:57:00|32783.3|32733.3|32778.4|32728.4|32783.5|32733.5|32777.8|32727.8|37
1645700230000|2022-02-24 10:57:10|32777.7|32727.7|32774.2|32724.2|32778.8|32728.8|32770.1|32720.1|38
1645700240000|2022-02-24 10:57:20|32772.6|32722.6|32771.1|32721.1|32774.1|32724.1|32767.8|32717.8|40
1645700250000|2022-02-24 10:57:30|32768.6|32718.6|32768.1|32718.1|32773.3|32723.3|32764.6|32714.6|35
1645700260000|2022-02-24 10:57:40|32767.8|32717.8|32769.8|32719.8|32773.7|32723.7|32766.9|32716.9|29
1645700270000|2022-02-24 10:57:50|32770.1|32720.1|32769.4|32719.4|32778.5|32741.4|32761.4|32713.1|31
1645700280000|2022-02-24 10:58:00|32770|32720|32770.9|32720.9|32772.5|32733.4|32751.2|32713.5|27
1645700290000|2022-02-24 10:58:10|32769.3|32719.3|32766.2|32716.2|32771.8|32731.8|32750.7|32714.1|35
1645700300000|2022-02-24 10:58:20|32765.4|32715.4|32758.4|32708.4|32765.4|32729.5|32748.8|32708.4|22
1645700310000|2022-02-24 10:58:30|32759|32709|32759.4|32709.4|32765.2|32715.2|32757|32707|32
1645700320000|2022-02-24 10:58:40|32759.6|32709.6|32752.9|32702.9|32766.8|32716.8|32752|32702|23
1645700330000|2022-02-24 10:58:50|32753|32703|32754.6|32704.6|32760|32710|32751.7|32701.7|28
1645700340000|2022-02-24 10:59:00|32752.9|32702.9|32748.4|32698.4|32759.2|32709.2|32748|32698|20
1645700350000|2022-02-24 10:59:10|32750.1|32700.1|32763.6|32713.6|32774.1|32727|32746|32696|32
1645700360000|2022-02-24 10:59:20|32763|32713|32762.8|32712.8|32766.3|32716.3|32759.7|32709.7|36
1645700370000|2022-02-24 10:59:30|32761|32711|32760.3|32710.3|32769.6|32726.4|32758.5|32708.5|35
1645700380000|2022-02-24 10:59:40|32759.5|32709.5|32777.4|32735.7|32777.4|32735.7|32758.5|32708.5|27
1645700390000|2022-02-24 10:59:50|32777|32735.3|32769|32719|32781.5|32738.3|32769|32719|27
1645700400000|2022-02-24 11:00:00|32770.9|32720.9|32770.8|32720.8|32782.3|32737.2|32768|32718|30
1645700410000|2022-02-24 11:00:10|32768.8|32718.8|32781.7|32737.4|32781.9|32738|32766.9|32716.9|33
1645700420000|2022-02-24 11:00:20|32773.3|32723.3|32772.4|32722.4|32782.8|32739.5|32769.5|32719.5|25
1645700430000|2022-02-24 11:00:30|32774.1|32724.1|32764.2|32714.2|32779.8|32737.7|32760.8|32710.8|34
1645700440000|2022-02-24 11:00:40|32766|32716|32760.7|32710.7|32766.5|32716.5|32757.5|32707.5|35
1645700450000|2022-02-24 11:00:50|32760.1|32710.1|32760.6|32710.6|32766.6|32723.7|32757.1|32707.1|27
1645700460000|2022-02-24 11:01:00|32759.7|32709.7|32763.6|32713.6|32770.1|32725.9|32755.5|32705.5|24
1645700470000|2022-02-24 11:01:10|32757.8|32707.8|32756.1|32706.1|32768|32724.4|32751.6|32701.6|28
1645700480000|2022-02-24 11:01:20|32755.7|32705.7|32769.2|32725.2|32769.2|32725.2|32753|32703|23
1645700490000|2022-02-24 11:01:30|32769.1|32704.6|32763.7|32725.5|32769.1|32725.5|32753.3|32703.3|18
1645700500000|2022-02-24 11:01:40|32769|32725.6|32762.3|32712.3|32769.3|32725.6|32758|32708|24
1645700510000|2022-02-24 11:01:50|32759.5|32709.5|32760.8|32710.8|32769.9|32727.3|32757.5|32707.5|16
1645700520000|2022-02-24 11:02:00|32758|32708|32767.4|32717.4|32771.2|32726.7|32757.9|32707.9|33
1645700530000|2022-02-24 11:02:10|32770.3|32720.3|32764.8|32714.8|32772.6|32730.7|32763.4|32713.4|23
1645700540000|2022-02-24 11:02:20|32763.9|32713.9|32775.1|32733|32775.1|32733|32763.5|32713.5|33
1645700550000|2022-02-24 11:02:30|32775.9|32734.8|32770|32720|32778.1|32738.2|32763.5|32713.5|30
1645700560000|2022-02-24 11:02:40|32781.4|32731.4|32774.8|32724.8|32787.9|32737.9|32767.2|32717.2|33
1645700570000|2022-02-24 11:02:50|32774.9|32724.9|32780.2|32730.2|32781.5|32741.9|32771|32721|30
1645700580000|2022-02-24 11:03:00|32780|32742|32776.9|32726.9|32783.2|32742|32772.3|32722.3|23
1645700590000|2022-02-24 11:03:10|32775.5|32725.5|32773.8|32723.8|32781.9|32740.9|32772.4|32722.4|19
1645700600000|2022-02-24 11:03:20|32780.6|32730.6|32782.7|32740.8|32783.4|32741.1|32772.5|32722.5|17
1645700610000|2022-02-24 11:03:30|32782.8|32722.4|32784|32741|32784.3|32741.4|32771.7|32721.7|22
1645700620000|2022-02-24 11:03:40|32783.9|32724.1|32775|32725|32783.9|32737.5|32771.2|32721.2|25
1645700630000|2022-02-24 11:03:50|32774.2|32724.2|32769.7|32719.7|32783.7|32739.4|32765.5|32700.3|29
1645700640000|2022-02-24 11:04:00|32769.5|32719.5|32780.3|32732.1|32780.3|32732.1|32767.8|32717.8|26
1645700650000|2022-02-24 11:04:10|32770|32732.2|32779.7|32731.3|32781.6|32733.3|32766|32716|20
1645700660000|2022-02-24 11:04:20|32779.9|32731.5|32768.5|32730.4|32780.1|32731.7|32767.7|32719.5|19
1645700670000|2022-02-24 11:04:30|32767|32729|32785.2|32736.5|32785.6|32736.8|32767|32727.9|26
1645700680000|2022-02-24 11:04:40|32771|32733|32773.9|32735.2|32785.5|32737.4|32771|32729.4|22
1645700690000|2022-02-24 11:04:50|32775.9|32735.7|32788.5|32739.4|32788.8|32739.8|32773.9|32731.5|30
1645700700000|2022-02-24 11:05:00|32775.9|32737.2|32787.9|32738.5|32789.4|32740.5|32775.9|32734.6|18
1645700710000|2022-02-24 11:05:10|32787.8|32738.8|32778.9|32740.5|32791.6|32742.5|32775|32731.9|23
1645700720000|2022-02-24 11:05:20|32786.1|32736.1|32784|32734|32798.2|32748.7|32778.4|32734|31
1645700730000|2022-02-24 11:05:30|32786.5|32736.5|32786.9|32736.9|32794.6|32746.6|32774.1|32732|27
1645700740000|2022-02-24 11:05:40|32789.3|32739.3|32770.5|32720.5|32793.4|32746.9|32766.3|32720.5|31
1645700750000|2022-02-24 11:05:50|32771.1|32721.1|32776.1|32733.6|32778.7|32735.7|32770|32720|32
1645700760000|2022-02-24 11:06:00|32776.2|32733.7|32772.6|32722.6|32776.2|32733.7|32769.5|32719.5|32
1645700770000|2022-02-24 11:06:10|32773.6|32723.6|32784.5|32734.5|32788.8|32743.6|32773.6|32723.6|31
1645700780000|2022-02-24 11:06:20|32783.6|32733.6|32791.4|32741.4|32798.9|32748.4|32783.2|32733.2|23
1645700790000|2022-02-24 11:06:30|32786.2|32748.3|32790.3|32750.2|32801.4|32752.5|32786.2|32740.6|30
1645700800000|2022-02-24 11:06:40|32795|32745|32798.6|32748.6|32800.8|32753.6|32790.3|32744.4|32
1645700810000|2022-02-24 11:06:50|32802.7|32753.3|32798|32748|32805.2|32756.3|32792.5|32746.5|30
1645700820000|2022-02-24 11:07:00|32797.2|32747.2|32803.5|32755.4|32804.3|32755.6|32788.1|32744|25
1645700830000|2022-02-24 11:07:10|32797|32747|32802.6|32752.6|32807.7|32754.2|32791|32746.1|30
1645700840000|2022-02-24 11:07:20|32803.5|32753.5|32793.9|32743.9|32803.5|32754.9|32793.8|32743.8|39
1645700850000|2022-02-24 11:07:30|32793.4|32743.4|32793.2|32743.2|32796.3|32746.3|32791.2|32741.2|31
1645700860000|2022-02-24 11:07:40|32792.8|32742.8|32792.7|32742.7|32795.7|32753.6|32789.5|32739.5|28
1645700870000|2022-02-24 11:07:50|32792.9|32742.9|32794.6|32744.6|32798.9|32758|32792.9|32742.9|24
1645700880000|2022-02-24 11:08:00|32795.8|32745.8|32794.7|32744.7|32800.6|32759.2|32793.2|32744.5|23
1645700890000|2022-02-24 11:08:10|32792.5|32756.2|32799.4|32749.4|32800|32757.7|32792.5|32744.9|25
1645700900000|2022-02-24 11:08:20|32799.6|32749.6|32799.5|32749.5|32800.3|32757.8|32794.8|32745.8|28
1645700910000|2022-02-24 11:08:30|32796.1|32758.4|32800.6|32750.6|32802.6|32758.4|32793.9|32746.5|23
1645700920000|2022-02-24 11:08:40|32800.9|32750.9|32799.6|32749.6|32804.5|32754.5|32795.7|32745.7|21
1645700930000|2022-02-24 11:08:50|32799.9|32749.9|32795.4|32745.4|32800.8|32752|32789.2|32741.5|29
1645700940000|2022-02-24 11:09:00|32787.1|32746.1|32788.5|32738.5|32796|32746.1|32787.1|32738.4|22
1645700950000|2022-02-24 11:09:10|32787.8|32737.8|32790.5|32740.5|32795|32750.5|32787.8|32737.8|30
1645700960000|2022-02-24 11:09:20|32791.5|32741.5|32789.4|32739.4|32793.8|32750.2|32787.4|32737.4|25
1645700970000|2022-02-24 11:09:30|32790|32740|32786.6|32736.6|32792.4|32742.4|32786.5|32736.5|25
1645700980000|2022-02-24 11:09:40|32787.6|32737.6|32788.9|32738.9|32792.3|32742.3|32786.5|32736.5|24
1645700990000|2022-02-24 11:09:50|32788.8|32738.8|32794.5|32744.5|32796.4|32750|32786.6|32736.6|32
1645701000000|2022-02-24 11:10:00|32794.7|32744.7|32814.2|32764.2|32815.7|32773.7|32794.5|32744.5|39
1645701010000|2022-02-24 11:10:10|32811.8|32761.8|32810.3|32760.3|32813.9|32766.2|32807.5|32757.5|35
1645701020000|2022-02-24 11:10:20|32812.1|32762.1|32811.9|32761.9|32818.9|32771.6|32806.2|32759.5|33
1645701030000|2022-02-24 11:10:30|32811.8|32761.8|32824.5|32769.3|32831|32776.8|32805.2|32757.9|33
1645701040000|2022-02-24 11:10:40|32806.6|32768|32833|32770|32833|32772.5|32806.6|32768|22
1645701050000|2022-02-24 11:10:50|32815.9|32771|32828.6|32773.1|32839|32782.6|32811.5|32766.7|27
1645701060000|2022-02-24 11:11:00|32833.2|32772.5|32818.4|32766.6|32834.2|32776.1|32809.8|32766.6|35
1645701070000|2022-02-24 11:11:10|32808|32769.6|32809.1|32768|32826.5|32770.6|32805.2|32763.5|34
1645701080000|2022-02-24 11:11:20|32813.2|32767.2|32819|32761|32826|32770.1|32802.4|32758.5|30
1645701090000|2022-02-24 11:11:30|32803|32763.3|32800.2|32759.6|32821|32764.9|32799.2|32759|34
1645701100000|2022-02-24 11:11:40|32799.8|32760|32801.5|32757.1|32822|32765.1|32799.8|32754|32
1645701110000|2022-02-24 11:11:50|32802.9|32756.3|32801.8|32756.7|32822|32762|32799.3|32751.5|35
1645701120000|2022-02-24 11:12:00|32805.5|32755.3|32804.7|32758.2|32820|32767.3|32800.6|32752|25
1645701130000|2022-02-24 11:12:10|32804.5|32754.4|32808.4|32759.4|32819|32759.5|32801|32752|31
1645701140000|2022-02-24 11:12:20|32801.5|32754.8|32817|32748|32821|32759.7|32783.2|32745.2|32
1645701150000|2022-02-24 11:12:30|32802|32754.1|32796.2|32746.2|32812|32757.3|32787.9|32744|35
1645701160000|2022-02-24 11:12:40|32795.8|32745.8|32791.2|32741.2|32805|32750.9|32783|32737|36
1645701170000|2022-02-24 11:12:50|32791.5|32741.5|32788.6|32738.6|32791.5|32747.8|32784.1|32737.1|27
1645701180000|2022-02-24 11:13:00|32788|32738|32790.1|32740.1|32792.7|32750|32780.4|32736.1|32
1645701190000|2022-02-24 11:13:10|32790|32740|32801.6|32751.6|32802|32752|32784.4|32739.1|31
1645701200000|2022-02-24 11:13:20|32800.6|32750.6|32802.2|32752.2|32811|32761|32798.8|32748.8|36
1645701210000|2022-02-24 11:13:30|32802|32752|32798.1|32753.7|32805|32756.1|32797.7|32747.7|33
1645701220000|2022-02-24 11:13:40|32798.3|32753.9|32798.7|32748.7|32806|32757|32797.6|32747.6|34
1645701230000|2022-02-24 11:13:50|32799.8|32749.8|32806.5|32756.5|32806.5|32756.5|32791.9|32743.7|34
1645701240000|2022-02-24 11:14:00|32813|32762|32815.3|32765.3|32815.3|32765.9|32803.9|32754.8|37
1645701250000|2022-02-24 11:14:10|32812.8|32762.8|32817.3|32767.3|32829|32770.9|32809.5|32760|34
1645701260000|2022-02-24 11:14:20|32817.1|32767.1|32812.2|32762.2|32820.1|32770.1|32812.2|32762.2|39
1645701270000|2022-02-24 11:14:30|32813|32763|32807.8|32757.8|32815.8|32778.2|32796.2|32749.3|32
1645701280000|2022-02-24 11:14:40|32812.2|32762.2|32808.3|32758.3|32816.5|32773|32793|32755.4|33
1645701290000|2022-02-24 11:14:50|32809.1|32759.1|32807.9|32757.9|32820|32770|32807.9|32757.9|38
1645701300000|2022-02-24 11:15:00|32810|32760|32812.1|32762.1|32816.7|32766.7|32808.2|32758.2|36
1645701310000|2022-02-24 11:15:10|32814.3|32764.3|32811.2|32767.7|32826|32772.5|32806.7|32756.7|33
1645701320000|2022-02-24 11:15:20|32813.4|32763.4|32835.7|32785.7|32835.7|32785.7|32809.4|32759.4|39
1645701330000|2022-02-24 11:15:30|32830.3|32790.7|32833.9|32783.9|32837.5|32791|32828|32778|36
1645701340000|2022-02-24 11:15:40|32832.2|32788.5|32815.7|32768.3|32836.6|32789.8|32813.5|32763.4|37
1645701350000|2022-02-24 11:15:50|32812.9|32771.4|32834.9|32784.9|32842|32788.7|32812.9|32766.8|36
1645701360000|2022-02-24 11:16:00|32835.3|32785.3|32831.5|32781.8|32837.5|32787.5|32829.1|32779.7|30
1645701370000|2022-02-24 11:16:10|32832.9|32782.9|32836.3|32786.3|32837.2|32787.2|32830.7|32781.2|25
1645701380000|2022-02-24 11:16:20|32836.5|32786.5|32817.8|32797.8|32841.2|32797.8|32817.8|32784.7|32
1645701390000|2022-02-24 11:16:30|32832.8|32787|32832.1|32812.1|32851.6|32812.1|32829.7|32779.7|28
1645701400000|2022-02-24 11:16:40|32832.2|32812.2|32853|32803|32855.5|32813.5|32832.2|32800.1|22
1645701410000|2022-02-24 11:16:50|32840.4|32790.4|32842.9|32792.9|32848|32798|32836.2|32786.2|33
1645701420000|2022-02-24 11:17:00|32843.9|32793.9|32842.5|32792.5|32847.3|32797.3|32841.2|32791.2|31
1645701430000|2022-02-24 11:17:10|32841.7|32791.7|32853.6|32803.6|32854.6|32813.4|32832|32791.7|33
1645701440000|2022-02-24 11:17:20|32853.1|32803.1|32850.3|32800.3|32853.1|32813.1|32831.5|32798.3|27
1645701450000|2022-02-24 11:17:30|32848.9|32798.9|32844.2|32794.2|32849.5|32815.3|32828.2|32793.5|36
1645701460000|2022-02-24 11:17:40|32845.2|32795.2|32847.1|32797.1|32866|32810.4|32828.7|32793.3|35
1645701470000|2022-02-24 11:17:50|32847.7|32797.7|32852.3|32802.3|32865.2|32803.3|32842.7|32792.4|35
1645701480000|2022-02-24 11:18:00|32851|32801|32855|32805|32855.1|32807.9|32845.5|32800.6|33
1645701490000|2022-02-24 11:18:10|32853.8|32803.8|32858.9|32808.9|32858.9|32808.9|32853.4|32803.4|29
1645701500000|2022-02-24 11:18:20|32859.1|32809.1|32866.8|32823.5|32874.8|32824.8|32852.7|32807.4|37
1645701510000|2022-02-24 11:18:30|32874.5|32824.5|32868|32818|32876.5|32826.5|32868|32818|33
1645701520000|2022-02-24 11:18:40|32867.9|32817.9|32868.2|32818.2|32871|32821|32867.3|32817.3|30
1645701530000|2022-02-24 11:18:50|32866.2|32816.2|32868.2|32818.2|32871.2|32821.7|32859.8|32815.7|28
1645701540000|2022-02-24 11:19:00|32868|32818|32864|32814|32868.9|32822.9|32860.9|32811.8|29
1645701550000|2022-02-24 11:19:10|32856.7|32816.7|32860|32810|32865.5|32816.7|32856.7|32810|33
1645701560000|2022-02-24 11:19:20|32859.6|32809.6|32858.5|32808.5|32860.1|32810.1|32851.9|32806.3|29
1645701570000|2022-02-24 11:19:30|32859.3|32809.3|32855.8|32805.8|32859.3|32809.3|32849.3|32804.5|23
1645701580000|2022-02-24 11:19:40|32855.4|32805.4|32854.2|32804.2|32855.4|32817.6|32832.7|32798.1|29
1645701590000|2022-02-24 11:19:50|32852.9|32802.9|32858.5|32808.5|32859.5|32820.8|32839|32802.9|27
1645701600000|2022-02-24 11:20:00|32840.6|32820.6|32858.4|32808.4|32858.5|32821.2|32838.8|32804.3|27
1645701610000|2022-02-24 11:20:10|32857.1|32807.1|32847.1|32827.1|32863.2|32827.1|32847.1|32806.6|22
1645701620000|2022-02-24 11:20:20|32861.6|32811.6|32855.7|32805.7|32863.5|32825|32838.7|32805.7|36
1645701630000|2022-02-24 11:20:30|32856.7|32806.7|32854.7|32804.7|32860.5|32821.8|32839.3|32803.4|34
1645701640000|2022-02-24 11:20:40|32854.4|32804.4|32831|32811|32854.4|32818.3|32826.4|32791.6|30
1645701650000|2022-02-24 11:20:50|32830.2|32810.2|32846.3|32796.3|32848.5|32810.2|32827.8|32793.5|29
1645701660000|2022-02-24 11:21:00|32846|32796|32845|32795|32849.5|32807.9|32826.6|32792.2|31
1645701670000|2022-02-24 11:21:10|32842.7|32792.7|32846.8|32796.8|32849.9|32799.9|32842.4|32792.4|29
1645701680000|2022-02-24 11:21:20|32846.7|32796.7|32852.1|32802.1|32853.5|32817.3|32829.8|32794.5|34
1645701690000|2022-02-24 11:21:30|32852.3|32802.3|32857.2|32807.2|32859.2|32822.5|32837.9|32802.2|29
1645701700000|2022-02-24 11:21:40|32859|32809|32862.8|32812.8|32863.9|32824.7|32839.3|32806.5|30
1645701710000|2022-02-24 11:21:50|32862.5|32812.5|32864.3|32814.3|32876|32829.4|32848|32811.8|26
1645701720000|2022-02-24 11:22:00|32863.2|32813.2|32855|32805|32864.6|32823.3|32840.1|32802.8|36
1645701730000|2022-02-24 11:22:10|32855.9|32805.9|32825.1|32775.1|32857|32807|32819.5|32769.5|40
1645701740000|2022-02-24 11:22:20|32824.7|32774.7|32830.2|32780.2|32830.8|32780.8|32822.2|32772.2|34
1645701750000|2022-02-24 11:22:30|32830.6|32780.6|32836.4|32786.4|32840.8|32791.9|32828.5|32778.5|35
1645701760000|2022-02-24 11:22:40|32836.6|32786.6|32842.9|32792.9|32842.9|32795.9|32834.4|32786.1|28
1645701770000|2022-02-24 11:22:50|32842|32792|32844.3|32801.4|32852|32807|32838.5|32791|32
1645701780000|2022-02-24 11:23:00|32844.6|32803.5|32851.5|32801.5|32852.3|32806.6|32843.9|32799.9|26
1645701790000|2022-02-24 11:23:10|32846|32807.9|32855.4|32805.4|32858.9|32814.7|32846|32802.9|26
1645701800000|2022-02-24 11:23:20|32855.5|32805.5|32861.7|32811.7|32861.7|32814|32849.1|32805.5|35
1645701810000|2022-02-24 11:23:30|32861.4|32811.4|32860|32810|32865.1|32815.1|32856.9|32806.9|34
1645701820000|2022-02-24 11:23:40|32863.5|32813.5|32871.6|32821.6|32871.6|32827.3|32862.5|32812.5|33
1645701830000|2022-02-24 11:23:50|32873|32832.9|32866.7|32816.7|32880.2|32832.9|32866.7|32816.7|35
1645701840000|2022-02-24 11:24:00|32873.6|32823.6|32857.8|32807.8|32873.6|32823.6|32852.9|32802.9|33
1645701850000|2022-02-24 11:24:10|32846.6|32796.6|32856.5|32806.5|32859.9|32814.8|32846.6|32796.6|32
1645701860000|2022-02-24 11:24:20|32857.7|32807.7|32857|32807|32860.9|32817.3|32853.6|32807|24
1645701870000|2022-02-24 11:24:30|32856.8|32806.8|32857.6|32807.6|32864|32826|32842.3|32804.2|29
1645701880000|2022-02-24 11:24:40|32857|32807|32859.5|32809.5|32860.5|32810.5|32853.5|32803.5|35
1645701890000|2022-02-24 11:24:50|32858.8|32808.8|32855.6|32815.1|32863.3|32815.1|32849.8|32804.9|29
1645701900000|2022-02-24 11:25:00|32864.2|32814.2|32859.6|32809.6|32865|32815|32855.9|32809.6|32
1645701910000|2022-02-24 11:25:10|32859.5|32809.5|32856.1|32806.1|32862.5|32813.7|32851.3|32803.4|35
1645701920000|2022-02-24 11:25:20|32858.2|32808.2|32854.7|32804.7|32862.1|32812.1|32851.8|32801.8|32
1645701930000|2022-02-24 11:25:30|32855.4|32805.4|32858.5|32808.5|32860.2|32810.2|32853.5|32803.5|33
1645701940000|2022-02-24 11:25:40|32857.6|32807.6|32852|32814.5|32863|32814.5|32852|32807.3|35
1645701950000|2022-02-24 11:25:50|32858.3|32808.3|32863.9|32813.9|32872|32818|32858.3|32808.3|30
1645701960000|2022-02-24 11:26:00|32862.7|32812.7|32851.3|32831.3|32867.7|32831.3|32848.6|32806.7|38
1645701970000|2022-02-24 11:26:10|32863.3|32813.3|32865.8|32815.8|32867.5|32817.5|32858.9|32808.9|33
1645701980000|2022-02-24 11:26:20|32867|32817|32864.9|32814.9|32868.5|32830.9|32847.3|32811.3|31
1645701990000|2022-02-24 11:26:30|32864.4|32814.4|32862.9|32812.9|32868.5|32829.7|32849.7|32812.2|33
1645702000000|2022-02-24 11:26:40|32863.7|32813.7|32866.7|32816.7|32867.9|32817.9|32860.5|32810.5|30
1645702010000|2022-02-24 11:26:50|32866.1|32816.1|32866.7|32816.7|32869|32819|32864.1|32814.1|34
1645702020000|2022-02-24 11:27:00|32865.7|32815.7|32865.4|32822|32872.9|32822.9|32859.8|32814.4|32
1645702030000|2022-02-24 11:27:10|32869.9|32823.3|32878.4|32828.4|32888|32828.9|32867.4|32819.7|36
1645702040000|2022-02-24 11:27:20|32878.7|32828.7|32877|32827|32890|32834.7|32871.5|32826.4|38
1645702050000|2022-02-24 11:27:30|32876.5|32826.5|32876.8|32826.8|32881.7|32833.5|32869.7|32825.4|35
1645702060000|2022-02-24 11:27:40|32878.1|32828.1|32877.3|32827.3|32882.3|32832.3|32872.6|32826.2|37
1645702070000|2022-02-24 11:27:50|32877|32827|32892.7|32842.7|32895.6|32845.6|32875.4|32825.4|34
1645702080000|2022-02-24 11:28:00|32891.6|32841.6|32893.6|32843.6|32896.6|32846.6|32880|32835.4|30
1645702090000|2022-02-24 11:28:10|32887.7|32837.7|32878.4|32828.4|32894.3|32844.3|32876|32826|35
1645702100000|2022-02-24 11:28:20|32877.2|32827.2|32878|32828|32886.7|32836.7|32875.4|32825.4|32
1645702110000|2022-02-24 11:28:30|32877.1|32827.1|32879.3|32829.3|32882.7|32832.7|32870.5|32823.2|34
1645702120000|2022-02-24 11:28:40|32879.2|32829.2|32873.8|32823.8|32881.9|32831.9|32871.6|32821.6|35
1645702130000|2022-02-24 11:28:50|32871.2|32821.2|32877.6|32827.6|32878.3|32828.3|32871.2|32821.2|25
1645702140000|2022-02-24 11:29:00|32880.3|32830.3|32875.6|32825.6|32880.3|32830.3|32863.7|32811.7|34
1645702150000|2022-02-24 11:29:10|32875.3|32825.3|32867.4|32818.3|32885.5|32835.5|32867.4|32818.3|37
1645702160000|2022-02-24 11:29:20|32872.4|32822.4|32870|32820|32875.1|32825.1|32870|32820|27
1645702170000|2022-02-24 11:29:30|32874.3|32824.3|32875|32825|32875|32825.4|32864.5|32820.6|25
1645702180000|2022-02-24 11:29:40|32867.1|32827.3|32871.1|32821.1|32872.4|32827.3|32861.7|32816.7|28
1645702190000|2022-02-24 11:29:50|32869.2|32819.2|32874.2|32824.2|32875.4|32825.4|32865|32815|34
1645702200000|2022-02-24 11:30:00|32873.9|32823.9|32871.6|32821.6|32873.9|32823.9|32868.8|32818.8|32
1645702210000|2022-02-24 11:30:10|32870.9|32820.9|32867.1|32817.1|32872.3|32822.3|32864.3|32814.3|25
1645702220000|2022-02-24 11:30:20|32866.6|32816.6|32864.1|32814.1|32866.6|32826.5|32846.5|32810.5|28
1645702230000|2022-02-24 11:30:30|32865.5|32815.5|32861.6|32811.6|32866.1|32828.4|32847.8|32810.8|17
1645702240000|2022-02-24 11:30:40|32862.9|32812.9|32866.9|32816.9|32867.2|32829.9|32849|32812.3|25
1645702250000|2022-02-24 11:30:50|32866.8|32816.8|32870.3|32820.3|32870.3|32834|32848.8|32812.7|33
1645702260000|2022-02-24 11:31:00|32869.3|32819.3|32853.8|32833.8|32872.2|32833.8|32851.3|32815.8|31
1645702270000|2022-02-24 11:31:10|32852.4|32832.4|32863.8|32813.8|32868.3|32832.4|32852.4|32810.7|34
1645702280000|2022-02-24 11:31:20|32865.9|32815.9|32870|32820|32871.9|32833.9|32853.9|32814.5|31
1645702290000|2022-02-24 11:31:30|32871.5|32821.5|32870.2|32820.2|32871.8|32835.8|32855.1|32818.6|23
1645702300000|2022-02-24 11:31:40|32869.8|32819.8|32868|32818|32871.9|32835.4|32854|32818|30
1645702310000|2022-02-24 11:31:50|32865.1|32825.1|32868|32818|32872.4|32825.1|32863.5|32813.5|37
1645702320000|2022-02-24 11:32:00|32864.7|32814.7|32866.6|32816.6|32869.1|32819.1|32863|32813|32
1645702330000|2022-02-24 11:32:10|32864.5|32814.5|32863.9|32813.9|32867.6|32831.9|32847.9|32811.5|37
1645702340000|2022-02-24 11:32:20|32862.2|32812.2|32857.7|32807.7|32863.4|32826.2|32846.2|32805.5|30
1645702350000|2022-02-24 11:32:30|32858.5|32808.5|32861.7|32811.7|32861.7|32811.7|32855.4|32805.4|36
1645702360000|2022-02-24 11:32:40|32861.4|32811.4|32850.5|32800.5|32862.5|32824.3|32844.3|32800|31
1645702370000|2022-02-24 11:32:50|32851.5|32801.5|32854|32804|32854|32804|32848.5|32798.5|23
1645702380000|2022-02-24 11:33:00|32855.8|32805.8|32863.7|32813.7|32874|32823|32853.1|32805.8|34
1645702390000|2022-02-24 11:33:10|32863.3|32813.3|32867|32817|32873|32825.6|32845.6|32809|33
1645702400000|2022-02-24 11:33:20|32866|32816|32872.2|32822.2|32872.2|32822.2|32864|32814|31
1645702410000|2022-02-24 11:33:30|32872.4|32822.4|32872.1|32822.1|32874.3|32837.2|32856.1|32819.7|27
1645702420000|2022-02-24 11:33:40|32871.5|32821.5|32861.8|32811.8|32872|32831.4|32861.8|32811.8|23
1645702430000|2022-02-24 11:33:50|32864.6|32814.6|32861.5|32811.5|32875|32826|32859.2|32809.2|30
1645702440000|2022-02-24 11:34:00|32862.9|32812.9|32858.9|32808.9|32864.1|32814.1|32856.5|32806.5|24
1645702450000|2022-02-24 11:34:10|32865.8|32815.8|32866.5|32816.5|32868.6|32818.6|32861.4|32811.4|25
1645702460000|2022-02-24 11:34:20|32867.3|32817.3|32869.2|32819.2|32870|32820|32863.4|32813.4|18
1645702470000|2022-02-24 11:34:30|32866.3|32816.3|32862.6|32812.6|32866.3|32816.3|32859.6|32809.6|18
1645702480000|2022-02-24 11:34:40|32861.7|32811.7|32866.9|32816.9|32868.2|32818.2|32861|32811|22
1645702490000|2022-02-24 11:34:50|32867.2|32817.2|32864.8|32814.8|32870.4|32820.4|32864.7|32814.7|19
1645702500000|2022-02-24 11:35:00|32866.9|32816.9|32862.5|32812.5|32869.5|32819.5|32862.5|32812.5|23
1645702510000|2022-02-24 11:35:10|32864.7|32814.7|32863.2|32813.2|32864.7|32814.7|32860|32810|29
1645702520000|2022-02-24 11:35:20|32865.1|32815.1|32866.5|32816.5|32869.4|32819.4|32864.6|32814.6|29
1645702530000|2022-02-24 11:35:30|32867.4|32817.4|32875.2|32825.2|32876.1|32826.1|32865.8|32815.8|30
1645702540000|2022-02-24 11:35:40|32875|32825|32873.8|32823.8|32875.9|32830.3|32868|32818|28
1645702550000|2022-02-24 11:35:50|32874.3|32824.3|32878.9|32828.9|32880.6|32830.6|32872.4|32822.4|36
1645702560000|2022-02-24 11:36:00|32879.3|32829.3|32881.6|32831.6|32886.4|32836.4|32879.1|32829.1|35
1645702570000|2022-02-24 11:36:10|32881|32831|32884.5|32834.5|32884.5|32834.5|32880.1|32830.1|32
1645702580000|2022-02-24 11:36:20|32884.3|32834.3|32881.8|32831.8|32886|32837|32874.5|32831.5|21
1645702590000|2022-02-24 11:36:30|32881.6|32831.6|32879|32829|32887.6|32837.6|32878.3|32828.3|31
1645702600000|2022-02-24 11:36:40|32880.1|32830.1|32876.4|32826.4|32882.6|32845.5|32865|32826.4|28
1645702610000|2022-02-24 11:36:50|32877|32827|32872.5|32822.5|32877.8|32838.2|32858.2|32820.6|31
1645702620000|2022-02-24 11:37:00|32872|32822|32869.7|32819.7|32874|32824|32866.3|32816.3|32
1645702630000|2022-02-24 11:37:10|32869|32819|32872.7|32822.7|32873.8|32823.8|32869|32819|26
1645702640000|2022-02-24 11:37:20|32870.8|32820.8|32861.6|32819.7|32872.8|32823.2|32860.9|32815.9|27
1645702650000|2022-02-24 11:37:30|32869.1|32819.1|32872.7|32822.7|32874.7|32826|32865|32819.1|32
1645702660000|2022-02-24 11:37:40|32872|32822|32868.3|32827.5|32873.7|32827.5|32867.4|32817.4|30
1645702670000|2022-02-24 11:37:50|32872.4|32822.4|32872.2|32822.2|32872.9|32835.4|32855.4|32817.5|28
1645702680000|2022-02-24 11:38:00|32863|32824|32863.5|32813.5|32873.1|32838.3|32858.3|32812.8|33
1645702690000|2022-02-24 11:38:10|32863.4|32813.4|32856|32815|32868.9|32819.9|32856|32811.5|33
1645702700000|2022-02-24 11:38:20|32865.9|32815.9|32867.5|32817.5|32871.4|32821.4|32855.3|32809.5|32
1645702710000|2022-02-24 11:38:30|32862|32820|32864.2|32814.2|32868|32820.1|32856.9|32812.4|23
1645702720000|2022-02-24 11:38:40|32869.8|32819.8|32859.5|32809.5|32869.9|32819.9|32853|32806.3|28
1645702730000|2022-02-24 11:38:50|32861.4|32811.4|32859|32809|32861.5|32811.5|32855.5|32805.5|24
1645702740000|2022-02-24 11:39:00|32857.4|32807.4|32855|32805|32858.6|32810.2|32848.4|32802.6|29
1645702750000|2022-02-24 11:39:10|32856.1|32806.1|32849.4|32799.4|32859.5|32809.5|32846.7|32797.5|38
1645702760000|2022-02-24 11:39:20|32852.1|32802.1|32853.8|32803.8|32859.5|32825.3|32845.3|32797.7|34
1645702770000|2022-02-24 11:39:30|32859|32809|32852.8|32802.8|32867|32817|32850.1|32802.5|35
1645702780000|2022-02-24 11:39:40|32848.4|32803.4|32862|32812|32869|32820.5|32840.5|32803.1|37
1645702790000|2022-02-24 11:39:50|32861.5|32811.5|32859.4|32809.4|32863.5|32813.5|32847.2|32799.8|34
1645702800000|2022-02-24 11:40:00|32857|32807|32854.8|32804.8|32864.5|32814.5|32846|32796.5|35
1645702810000|2022-02-24 11:40:10|32858.7|32808.7|32852.1|32802.1|32866.5|32821.4|32837.7|32798.1|29
1645702820000|2022-02-24 11:40:20|32856.2|32806.2|32847.8|32797.8|32860.1|32819.2|32839.2|32797|31
1645702830000|2022-02-24 11:40:30|32849.4|32799.4|32852.1|32802.1|32862.4|32819.6|32833.8|32795|37
1645702840000|2022-02-24 11:40:40|32852|32802|32839.3|32819.3|32863|32820.4|32835.7|32797.1|36
1645702850000|2022-02-24 11:40:50|32864.1|32814.1|32849.5|32799.5|32864.1|32816|32836|32796.9|37
1645702860000|2022-02-24 11:41:00|32852.5|32802.5|32846.1|32796.1|32853.8|32806.6|32826.6|32785.5|37
1645702870000|2022-02-24 11:41:10|32842.1|32792.1|32841.5|32791.5|32852.9|32802.9|32833|32783|37
1645702880000|2022-02-24 11:41:20|32839.5|32789.5|32832.7|32782.7|32847.4|32797.4|32829.4|32779.4|37
1645702890000|2022-02-24 11:41:30|32835.9|32785.9|32835.3|32785.3|32842.6|32794.5|32825.5|32779.5|39
1645702900000|2022-02-24 11:41:40|32836.8|32786.8|32835.8|32785.8|32838.9|32788.9|32820.8|32777|38
1645702910000|2022-02-24 11:41:50|32834.1|32784.1|32829.8|32779.8|32847.1|32797.1|32824|32778.9|27
1645702920000|2022-02-24 11:42:00|32828|32778|32828.4|32778.4|32828.6|32778.6|32824|32776.4|23
1645702930000|2022-02-24 11:42:10|32827.2|32777.2|32823.7|32773.7|32828.3|32782.1|32819.9|32773.2|35
1645702940000|2022-02-24 11:42:20|32824.5|32774.5|32826.1|32776.1|32827.9|32780.1|32819.6|32773.1|33
1645702950000|2022-02-24 11:42:30|32826|32776|32827.6|32777.6|32829.5|32784.3|32823.6|32774|29
1645702960000|2022-02-24 11:42:40|32828.1|32778.1|32829|32779|32829.2|32780.6|32824|32777.1|31
1645702970000|2022-02-24 11:42:50|32829.2|32779.2|32824.2|32784.7|32834.9|32788.7|32824.2|32778.4|28
1645702980000|2022-02-24 11:43:00|32831.8|32781.8|32824.6|32774.6|32831.8|32782|32817|32772.2|38
1645702990000|2022-02-24 11:43:10|32819.1|32779.8|32822.9|32772.9|32826|32779.8|32816.4|32765.3|34
1645703000000|2022-02-24 11:43:20|32823.3|32773.3|32830.5|32780.5|32832.8|32797.9|32815.4|32769.9|37
1645703010000|2022-02-24 11:43:30|32829.6|32779.6|32827.1|32777.1|32838|32799.4|32818.2|32777.1|34
1645703020000|2022-02-24 11:43:40|32824.5|32774.5|32821.4|32771.4|32827.3|32777.3|32820|32770|28
1645703030000|2022-02-24 11:43:50|32823|32773|32817.1|32767.1|32823|32785.5|32802.2|32764.4|29
1645703040000|2022-02-24 11:44:00|32819.4|32769.4|32815.9|32765.9|32819.4|32784.1|32801|32763.8|38
1645703050000|2022-02-24 11:44:10|32818.2|32768.2|32807.7|32757.7|32818.2|32782.9|32795.8|32755.5|32
1645703060000|2022-02-24 11:44:20|32809.3|32759.3|32807.2|32757.2|32811.2|32773.1|32790.1|32752.9|33
1645703070000|2022-02-24 11:44:30|32807.1|32757.1|32808.1|32758.1|32813.3|32778.6|32792.4|32752.5|35
1645703080000|2022-02-24 11:44:40|32807.9|32757.9|32805.1|32755.1|32807.9|32771.9|32791.9|32751|38
1645703090000|2022-02-24 11:44:50|32805.2|32755.2|32803.7|32753.7|32806.2|32772.2|32787|32746.5|33
1645703100000|2022-02-24 11:45:00|32800.7|32750.7|32810.4|32760.4|32810.9|32775.4|32795.4|32750.5|38
1645703110000|2022-02-24 11:45:10|32809.2|32759.2|32802.7|32752.7|32811.4|32772.8|32792.4|32752.5|35
1645703120000|2022-02-24 11:45:20|32806|32756|32802|32752|32810|32770.3|32788.1|32748.5|34
1645703130000|2022-02-24 11:45:30|32801.7|32751.7|32803.3|32753.3|32806.6|32760|32798|32750|29
1645703140000|2022-02-24 11:45:40|32802.7|32752.7|32809.2|32759.2|32810.3|32760.3|32802.2|32752.2|31
1645703150000|2022-02-24 11:45:50|32810.4|32760.4|32809.2|32759.2|32812.3|32762.3|32809.2|32759.2|30
1645703160000|2022-02-24 11:46:00|32810.2|32760.2|32807.9|32757.9|32811.5|32761.5|32806.1|32756.1|23
1645703170000|2022-02-24 11:46:10|32809|32759|32806.7|32756.7|32809.5|32759.5|32804.4|32754.4|29
1645703180000|2022-02-24 11:46:20|32806.5|32756.5|32797.9|32758.5|32809|32760.6|32797.4|32753.8|23
1645703190000|2022-02-24 11:46:30|32805|32755|32798.4|32758|32805.8|32758|32797.4|32754|23
1645703200000|2022-02-24 11:46:40|32800|32758.4|32811|32760|32812|32761|32796.5|32750.4|26
1645703210000|2022-02-24 11:46:50|32803.1|32757.7|32806.5|32756.5|32806.5|32760.9|32798.1|32754.7|30
1645703220000|2022-02-24 11:47:00|32813|32761|32806.7|32756.7|32813|32761.6|32799.9|32752.2|32
1645703230000|2022-02-24 11:47:10|32808.7|32758.7|32806.1|32756.1|32808.7|32759.9|32802.5|32753.1|36
1645703240000|2022-02-24 11:47:20|32804.8|32754.8|32805.2|32755.2|32810.8|32760.8|32799.6|32752.3|27
1645703250000|2022-02-24 11:47:30|32802.6|32752.6|32787.8|32737.8|32802.9|32759|32787.8|32737.8|34
1645703260000|2022-02-24 11:47:40|32789.2|32739.2|32788.1|32738.1|32792.2|32742.2|32786.9|32736.9|34
1645703270000|2022-02-24 11:47:50|32787.2|32737.2|32785.3|32735.3|32790.6|32740.6|32784.1|32734.1|34
1645703280000|2022-02-24 11:48:00|32785.6|32735.6|32785.1|32735.1|32793.2|32746.6|32783.1|32733.1|35
1645703290000|2022-02-24 11:48:10|32785.7|32735.7|32788.3|32738.3|32792.2|32745|32784.8|32734.8|39
1645703300000|2022-02-24 11:48:20|32788.1|32738.1|32789.9|32739.9|32796.1|32747.2|32785.9|32736.7|37
1645703310000|2022-02-24 11:48:30|32793.7|32743.7|32792.3|32742.3|32795.9|32750|32788.7|32738.7|30
1645703320000|2022-02-24 11:48:40|32796.5|32746.5|32795.4|32745.4|32797.1|32752|32790|32740.6|38
1645703330000|2022-02-24 11:48:50|32794.4|32744.4|32793.5|32743.5|32796.8|32746.8|32790.3|32740.3|34
1645703340000|2022-02-24 11:49:00|32793.6|32743.6|32793.5|32743.5|32798.1|32751|32789.6|32740.8|35
1645703350000|2022-02-24 11:49:10|32791.3|32741.3|32786.1|32736.1|32792.2|32746|32784.2|32734.2|37
1645703360000|2022-02-24 11:49:20|32788|32738|32794.3|32744.3|32794.3|32748|32787.4|32737.4|34
1645703370000|2022-02-24 11:49:30|32794.2|32744.2|32792|32742|32794.3|32744.3|32788.4|32738.4|32
1645703380000|2022-02-24 11:49:40|32791.7|32741.7|32790.7|32740.7|32793.1|32743.1|32788.3|32738.3|27
1645703390000|2022-02-24 11:49:50|32791.8|32741.8|32787.8|32737.8|32794.7|32744.7|32787.5|32737.5|33
1645703400000|2022-02-24 11:50:00|32788|32738|32789.5|32739.5|32791.9|32741.9|32784.7|32734.7|31
1645703410000|2022-02-24 11:50:10|32790|32751|32794.6|32744.6|32795.4|32751|32789.5|32739.5|29
1645703420000|2022-02-24 11:50:20|32792.8|32742.8|32790.8|32740.8|32798.5|32748.5|32787.1|32737.1|32
1645703430000|2022-02-24 11:50:30|32792.3|32742.3|32786.5|32736.5|32794.5|32747.4|32784|32734|38
1645703440000|2022-02-24 11:50:40|32787.1|32737.1|32789.6|32739.6|32792.4|32742.4|32785.3|32735.3|30
1645703450000|2022-02-24 11:50:50|32788.3|32738.3|32783.1|32733.1|32788.5|32744|32781.3|32731.3|34
1645703460000|2022-02-24 11:51:00|32784.4|32734.4|32793.5|32743.5|32793.5|32743.5|32782.8|32732.8|34
1645703470000|2022-02-24 11:51:10|32792.2|32742.2|32788.4|32738.4|32794.2|32744.2|32779.9|32729.9|34
1645703480000|2022-02-24 11:51:20|32783.4|32733.4|32791.1|32741.1|32791.1|32741.1|32780.5|32730.5|33
1645703490000|2022-02-24 11:51:30|32784.2|32734.2|32788|32738|32788|32738|32780.3|32730.3|33
1645703500000|2022-02-24 11:51:40|32787.5|32737.5|32785|32735|32788.6|32741|32779|32729.5|29
1645703510000|2022-02-24 11:51:50|32780.5|32730.5|32786|32736|32787.7|32737.7|32779|32729|34
1645703520000|2022-02-24 11:52:00|32786.4|32736.4|32788.4|32738.4|32791.5|32741.5|32785.1|32735.1|35
1645703530000|2022-02-24 11:52:10|32790|32740|32790.1|32740.1|32793.6|32743.6|32788.2|32738.2|33
1645703540000|2022-02-24 11:52:20|32789.2|32739.2|32789.3|32739.3|32795.1|32745.1|32787.3|32737.3|26
1645703550000|2022-02-24 11:52:30|32789|32739|32792.7|32742.7|32795.9|32755.6|32775.6|32738.8|32
1645703560000|2022-02-24 11:52:40|32793.4|32743.4|32791.8|32741.8|32797.6|32747.6|32788|32738|39
1645703570000|2022-02-24 11:52:50|32792.6|32742.6|32788.9|32738.9|32793.2|32743.2|32785.6|32735.6|31
1645703580000|2022-02-24 11:53:00|32789.2|32739.2|32792.4|32742.4|32794.2|32755.4|32775.4|32736.4|31
1645703590000|2022-02-24 11:53:10|32792.3|32742.3|32794|32744|32795.6|32759.8|32777.9|32739.9|32
1645703600000|2022-02-24 11:53:20|32793.3|32743.3|32793.4|32743.4|32794.5|32744.5|32790.3|32740.3|37
1645703610000|2022-02-24 11:53:30|32793.1|32743.1|32798.3|32748.3|32798.9|32760.2|32780.2|32743.1|25
1645703620000|2022-02-24 11:53:40|32797|32747|32776.6|32756.6|32799.6|32762.3|32776.6|32741.6|29
1645703630000|2022-02-24 11:53:50|32792.3|32742.3|32792.5|32742.5|32798.5|32748.5|32791.9|32741.9|28
1645703640000|2022-02-24 11:54:00|32794.8|32744.8|32789.6|32739.6|32794.8|32744.8|32785.4|32735.4|28
1645703650000|2022-02-24 11:54:10|32789.3|32739.3|32780.9|32730.9|32791.4|32741.4|32778|32728|36
1645703660000|2022-02-24 11:54:20|32776.8|32726.8|32771.8|32721.8|32778.8|32728.8|32771.8|32721.8|37
1645703670000|2022-02-24 11:54:30|32772.8|32722.8|32772.4|32722.4|32774.9|32730.8|32768.8|32722.4|36
1645703680000|2022-02-24 11:54:40|32771|32721|32765.8|32715.8|32772.6|32722.6|32765.7|32715.7|31
1645703690000|2022-02-24 11:54:50|32763.5|32713.5|32764.5|32714.5|32766|32721.8|32759.5|32712|34
1645703700000|2022-02-24 11:55:00|32763.4|32713.4|32765.6|32715.6|32773.1|32723.3|32761.5|32712.8|30
1645703710000|2022-02-24 11:55:10|32763.9|32724.2|32767.1|32717.1|32768.8|32724.2|32763|32714.2|31
1645703720000|2022-02-24 11:55:20|32768.5|32718.5|32762.9|32712.9|32770.9|32725.6|32762.9|32712.9|25
1645703730000|2022-02-24 11:55:30|32764.2|32714.2|32757|32716|32766|32718.7|32756.4|32709.7|37
1645703740000|2022-02-24 11:55:40|32760.3|32706.4|32761.8|32711.8|32763.8|32717.9|32756.3|32706.4|30
1645703750000|2022-02-24 11:55:50|32762.7|32712.7|32760.7|32710.7|32764.2|32714.2|32759.9|32709.9|20
1645703760000|2022-02-24 11:56:00|32761.6|32711.6|32767.6|32717.6|32767.8|32733.9|32749|32706.5|26
1645703770000|2022-02-24 11:56:10|32768.7|32718.7|32757.3|32707.3|32768.9|32733.5|32753|32703|31
1645703780000|2022-02-24 11:56:20|32755.1|32705.1|32750.1|32700.1|32756.4|32706.4|32748.6|32698.6|37
1645703790000|2022-02-24 11:56:30|32749.1|32699.1|32749.2|32699.2|32752.3|32702.3|32748|32698|30
1645703800000|2022-02-24 11:56:40|32749|32699|32748.7|32698.7|32751.6|32706.3|32745.3|32697.2|30
1645703810000|2022-02-24 11:56:50|32748.6|32698.6|32761.5|32711.5|32762.3|32712.9|32748.6|32698.6|31
1645703820000|2022-02-24 11:57:00|32761.4|32711.4|32761.7|32711.7|32764.4|32714.4|32757.4|32707.4|32
1645703830000|2022-02-24 11:57:10|32755.7|32717.8|32761.1|32711.1|32763|32717.8|32755.7|32708.6|31
1645703840000|2022-02-24 11:57:20|32760.6|32710.6|32761.5|32711.5|32762.9|32719.6|32758.2|32710.2|34
1645703850000|2022-02-24 11:57:30|32757.5|32707.5|32752.5|32702.5|32762|32712|32752.5|32702.5|37
1645703860000|2022-02-24 11:57:40|32752.9|32702.9|32751.3|32701.3|32756|32705.2|32747.9|32697.9|27
1645703870000|2022-02-24 11:57:50|32753.4|32703.4|32751.5|32701.5|32758|32705.4|32746.2|32697.2|35
1645703880000|2022-02-24 11:58:00|32751.8|32701.8|32754|32704|32760|32711.5|32749.7|32699.6|26
1645703890000|2022-02-24 11:58:10|32755|32705|32759.3|32709.3|32759.8|32714.9|32750.1|32700.1|35
1645703900000|2022-02-24 11:58:20|32759.1|32709.1|32757.5|32707.5|32761|32715.8|32753.7|32706.4|32
1645703910000|2022-02-24 11:58:30|32759|32709|32760.1|32710.1|32761.6|32711.6|32758.6|32708.6|27
1645703920000|2022-02-24 11:58:40|32760.4|32710.4|32763.4|32713.4|32764.3|32720.3|32758.3|32710.4|32
1645703930000|2022-02-24 11:58:50|32758.3|32718.8|32767.1|32717.1|32767.1|32718.8|32758.3|32711|30
1645703940000|2022-02-24 11:59:00|32767|32717|32764.6|32714.6|32768.3|32724|32761.7|32713.8|30
1645703950000|2022-02-24 11:59:10|32763.4|32713.4|32767.4|32717.4|32772.2|32726.5|32763.4|32713.4|28
1645703960000|2022-02-24 11:59:20|32767.8|32717.8|32772.2|32722.2|32776|32729|32764.3|32717.8|36
1645703970000|2022-02-24 11:59:30|32769.2|32719.2|32774.2|32724.2|32776.4|32730.8|32768.3|32719.2|28
1645703980000|2022-02-24 11:59:40|32769.3|32730.5|32771|32721|32774.8|32730.5|32765.8|32716|33
1645703990000|2022-02-24 11:59:50|32769.3|32719.3|32760.3|32710.3|32771.8|32727.7|32760.3|32710.3|38
1645704000000|2022-02-24 12:00:00|32763.8|32711.3|32763.8|32713.8|32766.9|32717|32752.6|32703.8|38
1645704010000|2022-02-24 12:00:10|32762.3|32712.3|32765.1|32715.1|32765.8|32717.7|32759.5|32709.5|36
1645704020000|2022-02-24 12:00:20|32759.4|32721.8|32766.6|32716.6|32776|32726.1|32759.4|32712.3|37
1645704030000|2022-02-24 12:00:30|32767|32717|32767.9|32717.9|32771.8|32721.8|32760.2|32710.2|33
1645704040000|2022-02-24 12:00:40|32768.5|32718.5|32772.6|32722.6|32777.6|32727.3|32767.6|32717|33
1645704050000|2022-02-24 12:00:50|32771.1|32721.1|32773.1|32723.1|32776|32727.8|32766.7|32719.2|29
1645704060000|2022-02-24 12:01:00|32773.3|32723.3|32768.1|32718.1|32776|32725|32763.5|32713.5|28
1645704070000|2022-02-24 12:01:10|32768.9|32718.9|32752.2|32732.2|32774.2|32736.9|32752.2|32714|39
1645704080000|2022-02-24 12:01:20|32767.2|32717.2|32771.8|32721.8|32774.3|32739.4|32756.9|32715.8|37
1645704090000|2022-02-24 12:01:30|32773.3|32723.3|32769.1|32719.1|32773.3|32735.8|32755.8|32716.1|34
1645704100000|2022-02-24 12:01:40|32767.7|32717.7|32777.4|32727.4|32777.7|32741.2|32756.9|32717.2|30
1645704110000|2022-02-24 12:01:50|32777.6|32727.6|32779.1|32729.1|32779.4|32744.8|32764.8|32725.6|37
1645704120000|2022-02-24 12:02:00|32776.7|32726.7|32776.5|32726.5|32778.3|32746.2|32763.7|32726.3|16
1645704130000|2022-02-24 12:02:10|32777.2|32727.2|32782.5|32732.5|32784.8|32743.8|32762.9|32724.5|33
1645704140000|2022-02-24 12:02:20|32781.9|32731.9|32786.2|32736.2|32786.2|32750.3|32770.3|32730|34
1645704150000|2022-02-24 12:02:30|32785.1|32735.1|32785.2|32735.2|32789|32753.7|32773.7|32734|34
1645704160000|2022-02-24 12:02:40|32785.8|32735.8|32784.7|32734.7|32789.8|32739.8|32782|32733.3|36
1645704170000|2022-02-24 12:02:50|32783.5|32733.5|32786.5|32736.5|32788.7|32754.2|32773.7|32733.5|25
1645704180000|2022-02-24 12:03:00|32773|32753|32787.6|32737.6|32790.2|32755.1|32773|32735.5|32
1645704190000|2022-02-24 12:03:10|32788.1|32738.1|32778.4|32758.4|32793.7|32758.4|32776|32736.2|28
1645704200000|2022-02-24 12:03:20|32792.2|32742.2|32794.1|32744.1|32796.4|32761|32781|32741.3|30
1645704210000|2022-02-24 12:03:30|32792.9|32742.9|32793.8|32743.8|32795.6|32753.2|32792.1|32742.1|33
1645704220000|2022-02-24 12:03:40|32794.9|32744.9|32801|32751|32804.8|32765|32785|32744.3|29
1645704230000|2022-02-24 12:03:50|32788.2|32768.2|32796.8|32746.8|32803.3|32768.2|32788.2|32745.1|36
1645704240000|2022-02-24 12:04:00|32793.7|32743.7|32793.3|32743.3|32795.7|32745.7|32790.7|32740.7|33
1645704250000|2022-02-24 12:04:10|32795.1|32745.1|32796.8|32746.8|32798|32762.5|32782.5|32743.6|33
1645704260000|2022-02-24 12:04:20|32796.5|32746.5|32794.3|32744.3|32797.6|32760.7|32777.8|32743.1|31
1645704270000|2022-02-24 12:04:30|32794.4|32744.4|32797.1|32747.1|32798.1|32749.4|32787.3|32742.1|36
1645704280000|2022-02-24 12:04:40|32796.6|32746.6|32793.4|32743.4|32797.8|32763|32783|32742.9|37
1645704290000|2022-02-24 12:04:50|32793.6|32743.6|32790.8|32740.8|32793.6|32743.6|32789.2|32739.2|29
1645704300000|2022-02-24 12:05:00|32789.5|32739.5|32792.9|32742.9|32795.6|32756.2|32776.2|32738.9|34
1645704310000|2022-02-24 12:05:10|32792.8|32742.8|32793.9|32743.9|32797.9|32758.3|32778.3|32742.8|34
1645704320000|2022-02-24 12:05:20|32795.7|32745.7|32799.5|32749.5|32802.5|32752.5|32790|32744.2|34
1645704330000|2022-02-24 12:05:30|32800.1|32750.1|32799.9|32749.9|32800.7|32764.6|32784.6|32748.6|28
1645704340000|2022-02-24 12:05:40|32800.1|32750.1|32806|32756|32806.9|32765.5|32785.5|32749.1|30
1645704350000|2022-02-24 12:05:50|32805.3|32755.3|32807|32757|32808.2|32761|32799|32754.7|31
1645704360000|2022-02-24 12:06:00|32805.8|32755.8|32807.5|32757.5|32810.2|32770.5|32790.5|32754.1|34
1645704370000|2022-02-24 12:06:10|32808.5|32758.5|32803.5|32753.5|32808.8|32762|32797.8|32751.9|34
1645704380000|2022-02-24 12:06:20|32804.5|32754.5|32803.8|32753.8|32804.9|32754.9|32802|32752|31
1645704390000|2022-02-24 12:06:30|32803.9|32753.9|32799.6|32749.6|32804.7|32768|32788|32749.3|32
1645704400000|2022-02-24 12:06:40|32799|32749|32799.8|32749.8|32800|32750|32798.3|32748.3|33
1645704410000|2022-02-24 12:06:50|32799.2|32749.2|32799.4|32749.4|32801.2|32764.4|32784.4|32747.8|17
1645704420000|2022-02-24 12:07:00|32799.7|32749.7|32800.3|32750.3|32802.9|32755.2|32794.7|32748|30
1645704430000|2022-02-24 12:07:10|32800|32750|32807.5|32757.5|32809.4|32767.7|32787.7|32749.7|30
1645704440000|2022-02-24 12:07:20|32807.7|32757.7|32823|32773|32824.3|32774.3|32807.6|32757.6|30
1645704450000|2022-02-24 12:07:30|32822.4|32772.4|32824.4|32774.4|32825.2|32775.2|32821.6|32771.6|31
1645704460000|2022-02-24 12:07:40|32824.8|32774.8|32821.5|32771.5|32825.1|32787.4|32807.4|32768.3|33
1645704470000|2022-02-24 12:07:50|32816.6|32766.6|32812.1|32762.1|32822.1|32783.6|32799.4|32758.5|39
1645704480000|2022-02-24 12:08:00|32815|32759|32808.1|32758.1|32815|32763.7|32807.2|32757.2|39
1645704490000|2022-02-24 12:08:10|32807.6|32757.6|32804|32760|32810.1|32760.1|32799.9|32749.9|30
1645704500000|2022-02-24 12:08:20|32800.1|32750.1|32804.5|32754.5|32809.4|32759.4|32800.1|32750.1|28
1645704510000|2022-02-24 12:08:30|32805.5|32755.5|32801.8|32751.8|32806.9|32771.8|32787.9|32750.5|30
1645704520000|2022-02-24 12:08:40|32802|32753|32808.2|32749.8|32808.2|32754.4|32799.7|32746.9|32
1645704530000|2022-02-24 12:08:50|32806.4|32750.7|32824.2|32774.2|32824.4|32774.4|32795.4|32749.2|30
1645704540000|2022-02-24 12:09:00|32823.3|32773.3|32818|32762|32827.7|32792.2|32811.6|32761.6|37
1645704550000|2022-02-24 12:09:10|32819.3|32758.9|32826.8|32776.8|32829.3|32793.9|32809.3|32758.9|37
1645704560000|2022-02-24 12:09:20|32826.9|32776.9|32827.5|32777.5|32827.9|32793.3|32810.5|32774.8|32
1645704570000|2022-02-24 12:09:30|32812|32792|32827.1|32777.1|32827.7|32793.1|32812|32776.8|29
1645704580000|2022-02-24 12:09:40|32826.5|32776.5|32811.3|32791.3|32828.1|32793|32810.6|32774.9|28
1645704590000|2022-02-24 12:09:50|32810.7|32790.7|32812.4|32792.4|32827.8|32793|32810.7|32776|32
1645704600000|2022-02-24 12:10:00|32812.8|32792.8|32812.7|32792.7|32827.3|32793.1|32811.9|32777.2|33
1645704610000|2022-02-24 12:10:10|32812.6|32792.6|32813.4|32793.4|32830.3|32795.5|32811.6|32776.6|26
1645704620000|2022-02-24 12:10:20|32814.1|32794.1|32812.9|32792.9|32830|32794.7|32812.9|32778.9|27
1645704630000|2022-02-24 12:10:30|32830|32780|32830.2|32780.2|32830.9|32794.4|32811.6|32779.5|29
1645704640000|2022-02-24 12:10:40|32829.4|32779.4|32829.5|32779.5|32831.1|32796.1|32811.3|32777.9|31
1645704650000|2022-02-24 12:10:50|32811.1|32791.1|32812.2|32792.2|32830.2|32794.5|32811.1|32778.2|29
1645704660000|2022-02-24 12:11:00|32827.8|32777.8|32831|32781|32831|32792.2|32810.6|32775.8|31
1645704670000|2022-02-24 12:11:10|32812.8|32792.8|32810.8|32790.8|32832.5|32793.3|32809.1|32775.6|30
1645704680000|2022-02-24 12:11:20|32826.5|32776.5|32817.7|32779|32828|32790.4|32807.6|32766.7|31
1645704690000|2022-02-24 12:11:30|32807.6|32787.6|32830.8|32780.8|32830.8|32792.8|32807.6|32772.3|39
1645704700000|2022-02-24 12:11:40|32833.4|32771.9|32828.6|32778.6|32833.4|32793|32810.8|32771.9|29
1645704710000|2022-02-24 12:11:50|32828.3|32778.3|32828|32778|32830.1|32792.3|32811.4|32776.3|31
1645704720000|2022-02-24 12:12:00|32811.8|32791.8|32810.8|32790.8|32829.7|32792.8|32809.3|32774.6|38
1645704730000|2022-02-24 12:12:10|32808.9|32788.9|32824.9|32774.9|32826.4|32791.3|32805.5|32771.2|38
1645704740000|2022-02-24 12:12:20|32808.9|32788.9|32809.4|32789.4|32826|32791|32807|32775.3|36
1645704750000|2022-02-24 12:12:30|32809.7|32789.7|32797.1|32747.1|32825.1|32789.9|32787.9|32737.9|34
1645704760000|2022-02-24 12:12:40|32782.3|32744.6|32804|32754|32814|32758.9|32782.3|32744.6|36
1645704770000|2022-02-24 12:12:50|32807.3|32757.3|32806.6|32756.6|32810.4|32765|32799.7|32749.7|40
1645704780000|2022-02-24 12:13:00|32803.7|32753.7|32805.2|32755.2|32815.7|32760.5|32803.6|32753.6|30
1645704790000|2022-02-24 12:13:10|32804.3|32754.3|32804|32754|32804.8|32754.8|32800.9|32750.9|32
1645704800000|2022-02-24 12:13:20|32803|32753|32800|32750|32805.4|32753|32785.5|32744.5|30
1645704810000|2022-02-24 12:13:30|32798.7|32748.7|32807.7|32753.6|32807.7|32757.6|32787.6|32747.4|33
1645704820000|2022-02-24 12:13:40|32806.8|32755.5|32806.5|32767.3|32812.6|32768.2|32798.8|32751.6|29
1645704830000|2022-02-24 12:13:50|32804|32764.7|32806.5|32756.5|32815.3|32766.9|32804|32756.2|31
1645704840000|2022-02-24 12:14:00|32808.4|32758.4|32805.4|32755.4|32818.3|32768.3|32797.7|32751|34
1645704850000|2022-02-24 12:14:10|32805|32755|32809.8|32759.8|32813.5|32768.6|32801.9|32751.9|33
1645704860000|2022-02-24 12:14:20|32812.1|32762.1|32804.3|32754.3|32813.3|32763.6|32801.9|32752.6|35
1645704870000|2022-02-24 12:14:30|32801|32751|32804.4|32754.4|32809.2|32763|32798|32749.8|37
1645704880000|2022-02-24 12:14:40|32805.3|32755.3|32826.2|32776.2|32829.7|32779.7|32798.9|32751|38
1645704890000|2022-02-24 12:14:50|32826.3|32776.3|32829.3|32779.3|32832.5|32793.5|32813.5|32775.2|37
1645704900000|2022-02-24 12:15:00|32829.9|32779.9|32812.8|32792.8|32830.9|32795.6|32811.4|32775.2|32
1645704910000|2022-02-24 12:15:10|32812|32792|32825|32775|32826.2|32792|32803.5|32772.1|36
1645704920000|2022-02-24 12:15:20|32824.1|32774.1|32826.9|32776.9|32828.5|32792|32808.8|32774.1|36
1645704930000|2022-02-24 12:15:30|32827.1|32777.1|32821.3|32771.3|32827.3|32777.3|32816.1|32771.3|34
1645704940000|2022-02-24 12:15:40|32821.5|32771.5|32821.5|32771.5|32825.2|32789|32806.3|32771.5|33
1645704950000|2022-02-24 12:15:50|32821.7|32771.7|32807.4|32787.4|32824.5|32789.3|32806.2|32771.7|33
1645704960000|2022-02-24 12:16:00|32806.6|32786.6|32811.3|32791.3|32827.3|32791.3|32806.1|32772.1|33
1645704970000|2022-02-24 12:16:10|32811|32791|32812.1|32792.1|32828.5|32792.9|32810.7|32777.2|29
1645704980000|2022-02-24 12:16:20|32811.7|32791.7|32828.6|32778.6|32830.3|32794.1|32808.1|32775.5|34
1645704990000|2022-02-24 12:16:30|32813.7|32793.7|32832.1|32782.1|32832.1|32798.5|32813.7|32778.6|30
1645705000000|2022-02-24 12:16:40|32832.2|32782.2|32817.3|32797.3|32832.3|32798.1|32815.3|32780.1|31
1645705010000|2022-02-24 12:16:50|32815.8|32795.8|32813.8|32793.8|32832.5|32795.9|32812.2|32779.5|28
1645705020000|2022-02-24 12:17:00|32815|32795|32814.5|32794.5|32831.5|32798.2|32813.8|32779.5|31
1645705030000|2022-02-24 12:17:10|32817.7|32797.7|32819.4|32799.4|32829.5|32799.4|32812.7|32778.1|26
1645705040000|2022-02-24 12:17:20|32817.8|32797.8|32828.9|32808.9|32844|32808.9|32817.7|32788.5|30
1645705050000|2022-02-24 12:17:30|32828.1|32808.1|32824.1|32804.1|32839.8|32812|32823.8|32789.5|26
1645705060000|2022-02-24 12:17:40|32823.9|32803.9|32834.2|32784.2|32840.8|32811.9|32815.5|32775.4|26
1645705070000|2022-02-24 12:17:50|32826.8|32776.8|32824.2|32804.2|32840.5|32810.4|32818.4|32773.6|33
1645705080000|2022-02-24 12:18:00|32823.5|32803.5|32819.9|32799.9|32839.7|32804.1|32810.5|32760.5|31
1645705090000|2022-02-24 12:18:10|32834.7|32784.7|32830.5|32780.5|32836.9|32799.6|32813.5|32779.5|33
1645705100000|2022-02-24 12:18:20|32830.4|32780.4|32818.2|32798.2|32834.4|32799.9|32813.3|32774|32
1645705110000|2022-02-24 12:18:30|32817.6|32797.6|32833.5|32783.5|32836.7|32806.3|32817.2|32778.5|29
1645705120000|2022-02-24 12:18:40|32832.5|32782.5|32825.5|32805.5|32837.5|32806.1|32821.3|32780.3|33
1645705130000|2022-02-24 12:18:50|32824.7|32804.7|32822.9|32802.9|32836.1|32804.7|32814|32772|34
1645705140000|2022-02-24 12:19:00|32823.6|32803.6|32823.9|32803.9|32839.4|32805.4|32817.4|32780|31
1645705150000|2022-02-24 12:19:10|32823.4|32803.4|32827.6|32807.6|32839|32807.6|32822.8|32784.4|34
1645705160000|2022-02-24 12:19:20|32825.4|32805.4|32825.5|32805.5|32842.4|32809.7|32823.8|32788.6|32
1645705170000|2022-02-24 12:19:30|32826.5|32806.5|32826.9|32806.9|32840.9|32810.4|32825.7|32784.5|29
1645705180000|2022-02-24 12:19:40|32826.1|32806.1|32823.6|32803.6|32839.2|32806.8|32823.5|32789.2|26
1645705190000|2022-02-24 12:19:50|32823.8|32803.8|32826.9|32787.2|32839.5|32804.7|32821.2|32787|28
1645705200000|2022-02-24 12:20:00|32822.3|32802.3|32824.4|32804.4|32840.6|32805.5|32822|32786.5|30
1645705210000|2022-02-24 12:20:10|32824.5|32804.5|32817.8|32797.8|32832.4|32804.9|32817.5|32780|22
1645705220000|2022-02-24 12:20:20|32816.9|32796.9|32796.5|32746.5|32830.7|32797.8|32794.9|32722.6|33
1645705230000|2022-02-24 12:20:30|32795.1|32745.1|32851|32787.3|32851|32809.2|32792.4|32726|33
1645705240000|2022-02-24 12:20:40|32841.3|32791.3|32845.1|32795.1|32845.1|32795.1|32839.5|32789.5|29
1645705250000|2022-02-24 12:20:50|32844.3|32794.3|32847.5|32797.5|32854.4|32818.4|32831.7|32789|30
1645705260000|2022-02-24 12:21:00|32833.2|32813.2|32833.6|32813.6|32849.6|32815.4|32832.3|32796.5|21
1645705270000|2022-02-24 12:21:10|32847.9|32797.9|32832.4|32812.4|32852.9|32814.7|32832.4|32796.7|21
1645705280000|2022-02-24 12:21:20|32833.8|32813.8|32834.9|32814.9|32854.4|32820.2|32833.8|32796.5|25
1645705290000|2022-02-24 12:21:30|32835.7|32815.7|32857.5|32807.5|32860.2|32823|32833.2|32789|34
1645705300000|2022-02-24 12:21:40|32858.9|32808.9|32836.5|32816.5|32858.9|32823.7|32836.5|32802.5|28
1645705310000|2022-02-24 12:21:50|32836.6|32816.6|32839.2|32819.2|32839.3|32819.3|32835.7|32815.7|22
1645705320000|2022-02-24 12:22:00|32839.1|32819.1|32854.5|32804.5|32854.5|32820.5|32837.9|32798.5|26
1645705330000|2022-02-24 12:22:10|32839.9|32819.9|32840.9|32820.9|32854.4|32822.3|32836.1|32796|25
1645705340000|2022-02-24 12:22:20|32841.5|32821.5|32841.2|32821.2|32856.5|32822.9|32840|32806.5|25
1645705350000|2022-02-24 12:22:30|32842.4|32822.4|32843.2|32823.2|32857.5|32823.3|32841.1|32807.5|18
1645705360000|2022-02-24 12:22:40|32843.1|32823.1|32844|32824|32859.5|32824.3|32843.1|32808.5|23
1645705370000|2022-02-24 12:22:50|32842.8|32822.8|32842.2|32822.2|32858.5|32825|32841.2|32802|30
1645705380000|2022-02-24 12:23:00|32841.8|32821.8|32837.4|32817.4|32856.5|32821.9|32837.4|32803.5|20
1645705390000|2022-02-24 12:23:10|32838.7|32818.7|32836.7|32816.7|32839|32819|32836|32816|20
1645705400000|2022-02-24 12:23:20|32836.3|32816.3|32837.2|32817.2|32853.5|32818.4|32836.3|32802.5|24
1645705410000|2022-02-24 12:23:30|32837|32817|32837.6|32817.6|32852.5|32819.3|32835.9|32802.5|16
1645705420000|2022-02-24 12:23:40|32837.9|32817.9|32851.6|32801.6|32853.5|32818.9|32837.8|32799.8|20
1645705430000|2022-02-24 12:23:50|32853.1|32803.1|32837.9|32817.9|32854.5|32818.6|32837.7|32799.5|20
1645705440000|2022-02-24 12:24:00|32839.1|32819.1|32865.1|32815.1|32868.5|32834.3|32839.1|32801.3|36
1645705450000|2022-02-24 12:24:10|32865|32815|32865.7|32815.7|32866.5|32816.5|32863.1|32813.1|28
1645705460000|2022-02-24 12:24:20|32865.3|32815.3|32848.7|32828.7|32868.7|32829.9|32848.1|32812.5|36
1645705470000|2022-02-24 12:24:30|32863|32813|32864|32814|32864.9|32829.9|32848.6|32812|30
1645705480000|2022-02-24 12:24:40|32862.9|32812.9|32857.1|32837.1|32867.1|32837.6|32850.4|32812.9|28
1645705490000|2022-02-24 12:24:50|32858.2|32838.2|32870.5|32820.5|32873.8|32839.2|32856.2|32818.6|36
1645705500000|2022-02-24 12:25:00|32869.7|32819.7|32871|32821|32875.1|32840.4|32856.6|32817.5|39
1645705510000|2022-02-24 12:25:10|32855.8|32835.8|32871.3|32821.3|32872.1|32838|32855.8|32817.5|36
1645705520000|2022-02-24 12:25:20|32871.1|32821.1|32874|32824|32878|32829.9|32866|32816|40
1645705530000|2022-02-24 12:25:30|32873.4|32823.4|32881.3|32831.3|32882.2|32832.2|32869.4|32819.4|35
1645705540000|2022-02-24 12:25:40|32880.7|32830.7|32879.9|32829.9|32880.7|32832|32873|32823.5|36
1645705550000|2022-02-24 12:25:50|32880.5|32830.5|32877.3|32827.3|32883.8|32836|32875.5|32825.5|35
1645705560000|2022-02-24 12:26:00|32875.8|32825.8|32872.5|32822.5|32877.5|32827.5|32870|32820|32
1645705570000|2022-02-24 12:26:10|32871.4|32821.4|32871|32821|32872|32822|32867.1|32817.1|38
1645705580000|2022-02-24 12:26:20|32870.7|32820.7|32874|32824|32874|32824|32868|32818|35
1645705590000|2022-02-24 12:26:30|32871.3|32821.3|32880.8|32830.8|32881.4|32831.4|32871.3|32821.3|37
1645705600000|2022-02-24 12:26:40|32880.6|32830.6|32876.1|32826.1|32883.2|32847.1|32863.9|32823.8|29
1645705610000|2022-02-24 12:26:50|32874.8|32824.8|32864.5|32814.5|32877.9|32827.9|32864|32814|33
1645705620000|2022-02-24 12:27:00|32864.4|32814.4|32865.6|32815.6|32866.9|32816.9|32862.4|32812.4|35
1645705630000|2022-02-24 12:27:10|32865.7|32815.7|32876.1|32826.1|32876.1|32826.1|32864.3|32814.3|35
1645705640000|2022-02-24 12:27:20|32875.9|32825.9|32886.6|32836.6|32887.9|32851.8|32869.6|32825.8|38
1645705650000|2022-02-24 12:27:30|32883.2|32833.2|32876.6|32856.6|32893.2|32858.5|32870|32833|26
1645705660000|2022-02-24 12:27:40|32880.7|32860.7|32882|32862|32886.9|32862|32870.8|32834.9|31
1645705670000|2022-02-24 12:27:50|32896.5|32846.5|32875|32855|32896.5|32863.1|32873.4|32841.5|36
1645705680000|2022-02-24 12:28:00|32875.1|32855.1|32882|32862|32896.6|32862.1|32875.1|32843.4|23
1645705690000|2022-02-24 12:28:10|32882.2|32862.2|32882.8|32862.8|32895.8|32863.1|32876.7|32842.2|31
1645705700000|2022-02-24 12:28:20|32882.2|32862.2|32885|32865|32900.5|32865.1|32880.8|32847.3|33
1645705710000|2022-02-24 12:28:30|32885.3|32865.3|32884.6|32864.6|32900|32866.1|32882.3|32847|33
1645705720000|2022-02-24 12:28:40|32885.3|32865.3|32883.4|32863.4|32900.3|32865.9|32881|32847.5|27
1645705730000|2022-02-24 12:28:50|32882.4|32862.4|32896.3|32846.3|32898.4|32864|32880.4|32846.3|27
1645705740000|2022-02-24 12:29:00|32882.5|32862.5|32872.5|32852.5|32896.7|32862.5|32871.2|32838.1|34
1645705750000|2022-02-24 12:29:10|32872|32852|32876.6|32856.6|32890.5|32856.6|32872|32839.5|24
1645705760000|2022-02-24 12:29:20|32876.7|32856.7|32873.9|32853.9|32891.9|32856.7|32873.9|32839|24
1645705770000|2022-02-24 12:29:30|32873.2|32853.2|32874.8|32854.8|32888.5|32855|32873.2|32838.5|27
1645705780000|2022-02-24 12:29:40|32890|32840|32874.9|32854.9|32890.2|32856|32873.9|32838|34
1645705790000|2022-02-24 12:29:50|32873.2|32853.2|32875.5|32855.5|32889|32855.5|32873.2|32837.5|24
1645705800000|2022-02-24 12:30:00|32888.8|32838.8|32877.5|32857.5|32891.8|32857.7|32876.1|32838.8|30
1645705810000|2022-02-24 12:30:10|32878|32858|32880.2|32860.2|32895.4|32860.4|32877.6|32843.5|28
1645705820000|2022-02-24 12:30:20|32880.4|32860.4|32884.2|32864.2|32897|32864.5|32879.7|32845.1|26
1645705830000|2022-02-24 12:30:30|32899.4|32849.4|32896.6|32846.6|32899.4|32864.7|32881.4|32846.6|26
1645705840000|2022-02-24 12:30:40|32896.5|32846.5|32883.7|32863.7|32901.2|32868|32880.3|32845.6|29
1645705850000|2022-02-24 12:30:50|32884.6|32864.6|32882.8|32862.8|32901|32866.7|32882.6|32850|25
1645705860000|2022-02-24 12:31:00|32883|32863|32883.4|32863.4|32899.5|32864.2|32883|32848|23
1645705870000|2022-02-24 12:31:10|32883.2|32863.2|32881.9|32861.9|32899.5|32864.2|32881.4|32847|30
1645705880000|2022-02-24 12:31:20|32896.9|32846.9|32881|32861|32897.1|32862.2|32880|32842.2|21
1645705890000|2022-02-24 12:31:30|32880.7|32860.7|32880.5|32860.5|32897.8|32861|32875.2|32846.2|21
1645705900000|2022-02-24 12:31:40|32876.8|32856.8|32883.6|32833.6|32897.5|32861.1|32876.8|32830.9|27
1645705910000|2022-02-24 12:31:50|32884|32834|32887|32837|32887|32837|32882.5|32832.5|33
1645705920000|2022-02-24 12:32:00|32882.7|32832.7|32884.6|32834.6|32884.8|32834.8|32882.2|32832.2|20
1645705930000|2022-02-24 12:32:10|32882.7|32832.7|32885.2|32835.2|32887.5|32837.5|32882.5|32832.5|23
1645705940000|2022-02-24 12:32:20|32886.6|32836.6|32884.4|32834.4|32887.7|32848.9|32868.9|32830.2|27
1645705950000|2022-02-24 12:32:30|32885.1|32835.1|32881|32831|32885.5|32835.5|32878.9|32828.9|36
1645705960000|2022-02-24 12:32:40|32880.1|32830.1|32882.9|32832.9|32882.9|32840.3|32860.3|32825.8|35
1645705970000|2022-02-24 12:32:50|32883.3|32833.3|32883.5|32833.5|32883.5|32846|32863.8|32824.4|31
1645705980000|2022-02-24 12:33:00|32883|32833|32877.8|32827.8|32883.5|32843.8|32861.1|32821.3|30
1645705990000|2022-02-24 12:33:10|32876.2|32826.2|32876.4|32826.4|32879.6|32829.6|32873.2|32823.2|38
1645706000000|2022-02-24 12:33:20|32876.8|32826.8|32876|32826|32876.9|32840.7|32856.3|32821.6|25
1645706010000|2022-02-24 12:33:30|32859.9|32839.9|32882.3|32832.3|32882.3|32843.7|32859.9|32820.8|37
1645706020000|2022-02-24 12:33:40|32879.6|32829.6|32889.3|32839.3|32892|32854.6|32871.2|32829.4|33
1645706030000|2022-02-24 12:33:50|32889.6|32839.6|32886.1|32836.1|32889.6|32850.9|32863.3|32828.2|35
1645706040000|2022-02-24 12:34:00|32885.6|32835.6|32888.3|32838.3|32889.1|32852.4|32871.3|32835.5|30
1645706050000|2022-02-24 12:34:10|32888.2|32838.2|32876.8|32856.8|32892|32856.8|32875.4|32834.5|27
1645706060000|2022-02-24 12:34:20|32874.5|32854.5|32891.8|32841.8|32894.5|32856.7|32872.9|32838.5|33
1645706070000|2022-02-24 12:34:30|32891.4|32841.4|32894.7|32844.7|32895.2|32859.9|32877.2|32841.4|23
1645706080000|2022-02-24 12:34:40|32887|32847.6|32901.3|32851.3|32901.3|32865.1|32878.5|32843|34
1645706090000|2022-02-24 12:34:50|32901.5|32851.5|32883.9|32863.9|32901.5|32867.2|32882.4|32850.7|27
1645706100000|2022-02-24 12:35:00|32883.6|32863.6|32889.4|32869.4|32905.5|32869.8|32883.6|32850.8|26
1645706110000|2022-02-24 12:35:10|32889.7|32869.7|32908.9|32858.9|32913.2|32871.9|32888.6|32855.1|32
1645706120000|2022-02-24 12:35:20|32903.5|32865|32897.9|32877.9|32913.1|32878.6|32893.3|32857.6|36
1645706130000|2022-02-24 12:35:30|32912.3|32862.3|32914.5|32864.5|32914.5|32877.8|32893.1|32858.5|36
1645706140000|2022-02-24 12:35:40|32897.6|32877.6|32898.2|32878.2|32913.5|32879.7|32894.1|32862.5|33
1645706150000|2022-02-24 12:35:50|32896.4|32876.4|32896.6|32876.6|32917.1|32882|32895.5|32864.5|23
1645706160000|2022-02-24 12:36:00|32903.4|32883.4|32901.7|32881.7|32918.6|32883.8|32896.6|32866|28
1645706170000|2022-02-24 12:36:10|32919.5|32869.5|32897.3|32877.3|32919.5|32885.6|32897.3|32869.5|22
1645706180000|2022-02-24 12:36:20|32897.5|32877.5|32917.4|32867.4|32919.5|32883.8|32897.5|32864.6|32
1645706190000|2022-02-24 12:36:30|32917.9|32867.9|32901.9|32881.9|32919.1|32884.4|32900.1|32865.2|34
1645706200000|2022-02-24 12:36:40|32918.5|32868.5|32899.6|32879.6|32920.4|32884.5|32898|32862.3|35
1645706210000|2022-02-24 12:36:50|32897.6|32877.6|32908.5|32858.5|32911.4|32879.5|32893.4|32855.3|30
1645706220000|2022-02-24 12:37:00|32907.9|32857.9|32900.8|32850.8|32909.5|32869.5|32889.5|32849.9|34
1645706230000|2022-02-24 12:37:10|32900.7|32850.7|32903.2|32853.2|32903.7|32866.3|32886.3|32846.8|31
1645706240000|2022-02-24 12:37:20|32903.1|32853.1|32898.8|32848.8|32903.1|32853.1|32898|32848|32
1645706250000|2022-02-24 12:37:30|32898.7|32848.7|32903|32853|32903|32866.4|32884.6|32848.7|35
1645706260000|2022-02-24 12:37:40|32897.5|32847.5|32883.5|32863.5|32904.5|32868.4|32882.4|32847.5|33
1645706270000|2022-02-24 12:37:50|32884.6|32864.6|32899.9|32849.9|32901.5|32864.6|32882.8|32844.9|31
1645706280000|2022-02-24 12:38:00|32897.8|32847.8|32894.9|32844.9|32901.5|32863.5|32883.5|32843.7|29
1645706290000|2022-02-24 12:38:10|32894|32844|32893.9|32843.9|32895.7|32860.3|32878.4|32840.6|32
1645706300000|2022-02-24 12:38:20|32893.7|32843.7|32900.5|32850.5|32900.5|32863.9|32881.9|32843.7|28
1645706310000|2022-02-24 12:38:30|32898.7|32848.7|32906|32856|32908.1|32870.5|32890.5|32848.7|24
1645706320000|2022-02-24 12:38:40|32907.5|32857.5|32911.7|32861.7|32913.8|32871.6|32891.6|32854.8|29
1645706330000|2022-02-24 12:38:50|32917|32867|32914.3|32864.3|32917.9|32886.8|32900.4|32862.6|28
1645706340000|2022-02-24 12:39:00|32914|32864|32911|32861|32917.1|32867.1|32911|32861|21
1645706350000|2022-02-24 12:39:10|32910.9|32860.9|32909.9|32859.9|32912.3|32862.3|32907.8|32857.8|25
1645706360000|2022-02-24 12:39:20|32909.8|32859.8|32906.7|32856.7|32912.2|32877.1|32895.2|32856.5|28
1645706370000|2022-02-24 12:39:30|32906.6|32856.6|32920|32870|32924.5|32883.3|32899.7|32856.6|37
1645706380000|2022-02-24 12:39:40|32919.5|32869.5|32917.2|32867.2|32924.7|32876.8|32917.2|32867.2|34
1645706390000|2022-02-24 12:39:50|32916.1|32866.1|32908.1|32858.1|32916.1|32874.2|32903.4|32853.4|33
1645706400000|2022-02-24 12:40:00|32905.7|32855.7|32915.5|32865.5|32915.5|32865.5|32902.3|32852.3|25
1645706410000|2022-02-24 12:40:10|32903.8|32853.8|32916.4|32866.4|32918.3|32868.3|32902.6|32852.6|34
1645706420000|2022-02-24 12:40:20|32913|32863|32915|32865|32917|32866.5|32909.5|32859.5|19
1645706430000|2022-02-24 12:40:30|32914.5|32864.5|32910.3|32860.3|32914.5|32864.5|32910.2|32860.2|20
1645706440000|2022-02-24 12:40:40|32911|32861|32910.6|32860.6|32912|32866.1|32905.6|32858.1|32
1645706450000|2022-02-24 12:40:50|32909.5|32859.5|32911|32862.6|32913.9|32867|32906.4|32859.5|25
1645706460000|2022-02-24 12:41:00|32912|32862|32911.5|32861.5|32912.5|32866.5|32901.9|32851.9|26
1645706470000|2022-02-24 12:41:10|32909.8|32859.8|32916.5|32866.5|32917.5|32867.5|32899.4|32859.8|32
1645706480000|2022-02-24 12:41:20|32909.9|32869.2|32915.6|32865.6|32916.7|32871|32908.4|32861|28
1645706490000|2022-02-24 12:41:30|32916.5|32866.5|32916.5|32866.5|32917.6|32871.9|32909|32861.9|27
1645706500000|2022-02-24 12:41:40|32917.2|32867.2|32918|32868|32918.9|32873.4|32906.6|32856.6|34
1645706510000|2022-02-24 12:41:50|32917.7|32867.7|32916.7|32868.8|32919.6|32875.2|32913.8|32865.9|21
1645706520000|2022-02-24 12:42:00|32916.1|32870.2|32918.7|32868.7|32927|32873.2|32915.1|32868.6|29
1645706530000|2022-02-24 12:42:10|32919.6|32869.6|32926.5|32876.5|32926.8|32876.8|32919|32869.6|26
1645706540000|2022-02-24 12:42:20|32925.5|32875.5|32929.9|32879.9|32930|32880|32925.5|32875.5|29
1645706550000|2022-02-24 12:42:30|32930.1|32880.1|32952.8|32902.8|32952.8|32902.8|32929.7|32879.7|36
1645706560000|2022-02-24 12:42:40|32950.7|32900.7|32946.1|32896.1|32956.7|32917.9|32937.9|32894.2|40
1645706570000|2022-02-24 12:42:50|32948.7|32898.7|32954.7|32904.7|32959.5|32909.5|32946.9|32896.9|36
1645706580000|2022-02-24 12:43:00|32955.8|32905.8|32959.8|32909.8|32965|32915|32954.9|32904.9|34
1645706590000|2022-02-24 12:43:10|32961|32911|32958.6|32908.6|32965.5|32915.5|32957|32907|40
1645706600000|2022-02-24 12:43:20|32960.3|32910.3|32957|32907|32961.3|32911.3|32956.7|32906.7|36
1645706610000|2022-02-24 12:43:30|32957.1|32907.1|32943.1|32893.1|32961.3|32911.3|32943.1|32893.1|37
1645706620000|2022-02-24 12:43:40|32944.5|32894.5|32948|32898|32956|32918.3|32938.2|32890.3|39
1645706630000|2022-02-24 12:43:50|32950.1|32900.1|32928.7|32908.7|32955|32908.7|32928.7|32893.6|30
1645706640000|2022-02-24 12:44:00|32946.8|32896.8|32937.2|32917.2|32953.3|32917.2|32926|32892|35
1645706650000|2022-02-24 12:44:10|32953.3|32903.3|32936.2|32916.2|32955.3|32917.8|32936.2|32895|34
1645706660000|2022-02-24 12:44:20|32953.6|32903.6|32948|32900|32957|32919.1|32939.1|32898.5|30
1645706670000|2022-02-24 12:44:30|32952.8|32902.8|32952.6|32902.6|32958.5|32923.2|32935.3|32900|36
1645706680000|2022-02-24 12:44:40|32951.8|32901.8|32950.3|32900.3|32952.7|32910.8|32930.4|32894.6|32
1645706690000|2022-02-24 12:44:50|32944|32899|32942.6|32892.6|32951.9|32912.4|32932.3|32892.6|28
1645706700000|2022-02-24 12:45:00|32949.5|32899.5|32951.7|32901.7|32951.7|32901.7|32943|32893.8|30
1645706710000|2022-02-24 12:45:10|32950|32900|32948.6|32898.6|32950.7|32900.7|32945.6|32895.6|34
1645706720000|2022-02-24 12:45:20|32948.5|32898.5|32971.3|32921.3|32979.6|32942.8|32947.8|32897.8|36
1645706730000|2022-02-24 12:45:30|32956.6|32936.6|32981.9|32936.9|32981.9|32945.7|32956.6|32925.1|35
1645706740000|2022-02-24 12:45:40|32963.3|32943.3|32974.4|32924.4|32983|32943.3|32959.1|32924.4|35
1645706750000|2022-02-24 12:45:50|32959.4|32939.4|32957.7|32937.7|32974.9|32940|32956.4|32923.5|34
1645706760000|2022-02-24 12:46:00|32958.8|32938.8|32968.5|32918.5|32975|32938.9|32954.9|32916.7|32
1645706770000|2022-02-24 12:46:10|32969.2|32919.2|32969.4|32919.4|32977|32934.3|32953.3|32918|30
1645706780000|2022-02-24 12:46:20|32971.9|32921.9|32972|32933|32978|32933|32968.6|32918.6|35
1645706790000|2022-02-24 12:46:30|32977.4|32927.4|32976.5|32926.5|32979|32940.8|32960.8|32923.4|29
1645706800000|2022-02-24 12:46:40|32978.2|32928.2|32976|32926|32979.7|32935.8|32973.6|32923.6|35
1645706810000|2022-02-24 12:46:50|32978.1|32928.1|32970.3|32920.3|32979.7|32941.6|32957.9|32920.2|35
1645706820000|2022-02-24 12:47:00|32971.5|32921.5|32998.5|32948.5|33012|32959|32970.5|32920.5|38
1645706830000|2022-02-24 12:47:10|33002.4|32952.4|33030.5|32980.5|33048.7|32997.7|32997.1|32947.1|39
1645706840000|2022-02-24 12:47:20|33029.5|32986.3|33031.9|32981.9|33036.3|32991.6|33029.1|32979.1|38
1645706850000|2022-02-24 12:47:30|33031.8|32981.8|33031.5|32981.5|33039.6|32993.7|33029.3|32979.3|34
1645706860000|2022-02-24 12:47:40|33028.4|32978.4|33032.7|32982.7|33036|32988.5|33028.4|32978.4|36
1645706870000|2022-02-24 12:47:50|33035.2|32989.9|33034.5|32984.5|33035.2|32989.9|33027.7|32981.1|30
1645706880000|2022-02-24 12:48:00|33041|32989|33032.1|32992.9|33041|32993.6|33030.7|32982.5|28
1645706890000|2022-02-24 12:48:10|33037.1|32990.7|33032.6|32982.6|33039.5|32990.7|33028.6|32981.4|33
1645706900000|2022-02-24 12:48:20|33032.7|32982.7|33035.9|32985.9|33040|32986.3|33031.6|32981.6|32
1645706910000|2022-02-24 12:48:30|33034.8|32984.8|33042.1|32992.1|33043|32996.1|33027.2|32980.1|37
1645706920000|2022-02-24 12:48:40|33041.2|32991.2|33038.6|32988.6|33042.9|32992.9|33035.8|32986.6|27
1645706930000|2022-02-24 12:48:50|33038.8|32988.8|33034.2|32984.2|33040.4|32990.4|33034.2|32984.2|28
1645706940000|2022-02-24 12:49:00|33035.3|32985.3|33032.1|32982.1|33035.3|32985.3|33031|32981|27
1645706950000|2022-02-24 12:49:10|33032.3|32982.3|33027.1|32977.1|33039.5|32989.5|33027.1|32977.1|29
1645706960000|2022-02-24 12:49:20|33029.9|32979.9|33029.2|32979.2|33030.2|32980.2|33027.4|32977.4|29
1645706970000|2022-02-24 12:49:30|33029.3|32979.3|33030.3|32980.3|33033.9|32993.7|33013.7|32975.6|27
1645706980000|2022-02-24 12:49:40|33029.3|32979.3|33027.3|32977.3|33029.5|32995.7|33012.9|32975|25
1645706990000|2022-02-24 12:49:50|33027.8|32977.8|33026.9|32976.9|33028.2|32978.2|33026.2|32976.2|16
1645707000000|2022-02-24 12:50:00|33026.8|32976.8|33026.1|32976.1|33028|32994.3|33009.3|32972.9|31
1645707010000|2022-02-24 12:50:10|33026.8|32976.8|33027.1|32977.1|33029.8|32992.9|33010.1|32974|34
1645707020000|2022-02-24 12:50:20|33025.8|32975.8|33032.6|32982.6|33034.4|32997.3|33015.7|32973.3|38
1645707030000|2022-02-24 12:50:30|33027.6|32989.5|33031.6|32981.6|33034.7|32998.4|33018.4|32981|37
1645707040000|2022-02-24 12:50:40|33033.1|32983.1|33039.5|32989.5|33042.2|32996.6|33016.6|32981.4|29
1645707050000|2022-02-24 12:50:50|33045.2|32995.2|33043.3|32993.3|33045.2|32995.2|33032.8|32987.9|37
1645707060000|2022-02-24 12:51:00|33039.2|32989.2|33044|32994|33047.2|32997.2|33039.2|32989.2|36
1645707070000|2022-02-24 12:51:10|33043.9|32993.9|33039.9|32989.9|33045.9|33008.5|33028.5|32989.9|33
1645707080000|2022-02-24 12:51:20|33040.2|32990.2|33037.8|32987.8|33042|32992|33034.6|32984.6|33
1645707090000|2022-02-24 12:51:30|33038|32988|33034|32988|33038.3|32989|33027|32982.2|33
1645707100000|2022-02-24 12:51:40|33033.1|32983.1|33032.3|32982.3|33034.2|32987.7|33026.6|32981.2|35
1645707110000|2022-02-24 12:51:50|33032.7|32982.7|33033.2|32983.2|33034.7|32996.3|33015.4|32980.8|27
1645707120000|2022-02-24 12:52:00|33031.9|32981.9|33032.1|32982.1|33033.2|32983.2|33030.2|32980.2|29
1645707130000|2022-02-24 12:52:10|33032.3|32982.3|33036.4|32986.4|33038.7|32992|33032.2|32982.2|36
1645707140000|2022-02-24 12:52:20|33037|32987|33034.8|32984.8|33039.8|33001.1|33021.1|32984.8|32
1645707150000|2022-02-24 12:52:30|33020.6|33000.6|33038|32988|33042.1|33003.8|33020.6|32987.5|28
1645707160000|2022-02-24 12:52:40|33039.8|32989.8|33040.4|32990.4|33041.2|33003.6|33020|32985.3|28
1645707170000|2022-02-24 12:52:50|33037.5|32987.5|33040|32990|33040.3|33003.7|33022.6|32987.5|29
1645707180000|2022-02-24 12:53:00|33041.9|32991.9|33042.7|32992.7|33044.6|33006.7|33025.3|32990.8|34
1645707190000|2022-02-24 12:53:10|33043.7|32993.7|33040.6|32990.6|33045.4|33000.2|33040.2|32990.6|34
1645707200000|2022-02-24 12:53:20|33040.4|32990.4|33039.9|32989.9|33043.6|33006.2|33026.2|32988.9|29
1645707210000|2022-02-24 12:53:30|33040.7|32990.7|33037|32996|33045.3|32999|33037|32990.6|25
1645707220000|2022-02-24 12:53:40|33043.1|32993.1|33042.3|32992.3|33044|33006.5|33026.5|32991.2|27
1645707230000|2022-02-24 12:53:50|33042.7|32992.7|33043.9|32993.9|33044.3|33006.7|33026.7|32991.1|25
1645707240000|2022-02-24 12:54:00|33043.2|32993.2|33041.4|32991.4|33043.2|32998|33036|32990.4|32
1645707250000|2022-02-24 12:54:10|33041.3|32991.3|33037|32999|33042.5|33006.4|33025.6|32991.1|26
1645707260000|2022-02-24 12:54:20|33043.5|32993.5|33044|32994|33044|33007|33025.9|32990.6|27
1645707270000|2022-02-24 12:54:30|33043.9|32993.9|33046.5|32996.5|33046.5|33006|33025.4|32990.7|29
1645707280000|2022-02-24 12:54:40|33042.8|32992.8|33048.4|32998.4|33049|33011.5|33027.9|32992.8|35
1645707290000|2022-02-24 12:54:50|33048|32998|33027.1|33007.1|33048.8|33009|33027.1|32993.6|29
1645707300000|2022-02-24 12:55:00|33041.9|32991.9|33044|32994|33045.6|32995.6|33041.9|32991.9|29
1645707310000|2022-02-24 12:55:10|33044.6|32994.6|33044.7|32994.7|33046.5|33010.7|33029.1|32993.3|25
1645707320000|2022-02-24 12:55:20|33045.5|32995.5|33041|32991|33045.5|33006.9|33025.9|32990.5|29
1645707330000|2022-02-24 12:55:30|33040.7|32990.7|33042.1|32992.1|33042.5|33001|33040.2|32990.2|25
1645707340000|2022-02-24 12:55:40|33042.5|32992.5|33040.1|32990.1|33042.7|32992.7|33037.5|32987.5|36
1645707350000|2022-02-24 12:55:50|33040.4|32990.4|33040.9|32990.9|33044.1|32994.1|33040.3|32990.3|29
1645707360000|2022-02-24 12:56:00|33040.2|32990.2|33026.5|33006.5|33042.8|33006.6|33026.5|32989.9|25
1645707370000|2022-02-24 12:56:10|33042|32992|33028.1|33008.1|33043.5|33008.1|33027.1|32991.8|26
1645707380000|2022-02-24 12:56:20|33042.4|32992.4|33046|32996|33046|33000|33038|32992.3|27
1645707390000|2022-02-24 12:56:30|33028.7|33008.7|33040.8|32990.8|33043.7|33008.7|33023.4|32988.9|35
1645707400000|2022-02-24 12:56:40|33040.9|32990.9|33038.9|32988.9|33043.2|33006|33024.3|32988.9|23
1645707410000|2022-02-24 12:56:50|33039.4|32989.4|33036.4|32986.4|33040.2|32990.2|33035.2|32985.2|34
1645707420000|2022-02-24 12:57:00|33038.4|32988.4|33032.5|32982.5|33038.4|33001.5|33019.8|32982.5|32
1645707430000|2022-02-24 12:57:10|33017.1|32997.1|33037.6|32987.6|33038.5|32997.3|33017.1|32981.7|31
1645707440000|2022-02-24 12:57:20|33038.9|32988.9|33038.9|32988.9|33042.5|32994|33032|32986.5|32
1645707450000|2022-02-24 12:57:30|33039|32989|33043.7|32993.7|33043.7|32993.7|33036.6|32986.6|32
1645707460000|2022-02-24 12:57:40|33042.8|32992.8|33044.5|32994.5|33048|33001.5|33039.3|32991.3|33
1645707470000|2022-02-24 12:57:50|33044.6|32994.6|33043.5|32993.5|33047.2|33012|33032|32993.4|28
1645707480000|2022-02-24 12:58:00|33044.2|32994.2|33043.1|32993.1|33044.3|33008.6|33028.5|32992|30
1645707490000|2022-02-24 12:58:10|33044.1|32994.1|33043.3|32993.3|33044.3|32994.3|33043.3|32993.3|20
1645707500000|2022-02-24 12:58:20|33041.2|32991.2|33042.9|32992.9|33048.7|33008.5|33026.2|32989.5|31
1645707510000|2022-02-24 12:58:30|33043.7|32993.7|33044.3|32994.3|33046.8|32996.8|33043|32993|26
1645707520000|2022-02-24 12:58:40|33046.1|32996.1|33046.9|32996.9|33047|32997|33044|32994|38
1645707530000|2022-02-24 12:58:50|33047.5|32997.5|33052|33002|33052|33005|33046.7|32996.7|34
1645707540000|2022-02-24 12:59:00|33054.7|33004.7|33058.1|33008.1|33059.2|33022.6|33042.6|33004.7|33
1645707550000|2022-02-24 12:59:10|33059.1|33009.1|33044.7|33024.7|33059.7|33024.7|33042.8|33007.5|28
1645707560000|2022-02-24 12:59:20|33044.4|33024.4|33046.3|33026.3|33060.2|33026.3|33042|33005.4|32
1645707570000|2022-02-24 12:59:30|33060.6|33010.6|33054.7|33034.7|33070.6|33035.7|33046.9|33010.3|39
1645707580000|2022-02-24 12:59:40|33055|33035|33054.8|33034.8|33069.3|33036.4|33054.1|33016.7|21
1645707590000|2022-02-24 12:59:50|33054.9|33034.9|33047.1|33027.1|33065.4|33034.9|33047.1|33010.7|38
1645707600000|2022-02-24 13:00:00|33046.9|33026.9|33043.6|32993.6|33052.4|33026.9|33037.2|32989|35
1645707610000|2022-02-24 13:00:10|33039.1|32989.1|33025.3|32975.3|33039.1|32991.1|33011.1|32971.5|37
1645707620000|2022-02-24 13:00:20|33027.2|32977.2|33023.9|32973.9|33028.8|32978.8|33020.8|32970.8|36
1645707630000|2022-02-24 13:00:30|33025|32975|33034|32984|33034.3|32984.3|33023.3|32973.3|33
1645707640000|2022-02-24 13:00:40|33034.5|32984.5|33043.5|32993.5|33044.1|32994.1|33032.4|32982.4|37
1645707650000|2022-02-24 13:00:50|33043.6|32993.6|33048.5|32998.5|33054.5|33004.5|33043|32993.6|35
1645707660000|2022-02-24 13:01:00|33047.5|32997.5|33050.5|33000.5|33050.5|33000.5|33046.9|32996.9|30
1645707670000|2022-02-24 13:01:10|33051.6|33001.6|33050.2|33000.2|33051.6|33001.6|33045.4|32995.4|34
1645707680000|2022-02-24 13:01:20|33052.3|33002.3|33053.7|33003.7|33053.7|33003.7|33042.5|32997.2|33
1645707690000|2022-02-24 13:01:30|33051.8|33001.8|33047.2|32997.2|33056.5|33015.4|33033.6|32992.7|36
1645707700000|2022-02-24 13:01:40|33047.9|32997.9|33038.1|32988.1|33047.9|33005.7|33025.7|32982.2|34
1645707710000|2022-02-24 13:01:50|33038.4|32988.4|33028.1|32978.1|33040|32990|33019|32975.2|35
1645707720000|2022-02-24 13:02:00|33027.5|32977.5|33009.1|32959.1|33029|32979|33007.5|32957.5|37
1645707730000|2022-02-24 13:02:10|33015.3|32965.3|33007.3|32961.2|33016|32967|32998|32953.9|40
1645707740000|2022-02-24 13:02:20|33015.2|32953.2|33006.3|32965.7|33015.4|32968.3|33005.8|32949|37
1645707750000|2022-02-24 13:02:30|33004.7|32965.2|33003.6|32953.6|33021|32966.5|33000.1|32953.6|38
1645707760000|2022-02-24 13:02:40|33003.5|32953.5|33009|32959|33018.4|32967.4|33003.5|32943|34
1645707770000|2022-02-24 13:02:50|33005.6|32967.7|33012.5|32962.5|33019.4|32967.7|33004.6|32954.6|38
1645707780000|2022-02-24 13:03:00|33014.1|32964.1|33014.1|32964.1|33023.5|32969.7|33007|32949|37
1645707790000|2022-02-24 13:03:10|33011.1|32961.1|33009.3|32959.3|33011.1|32961.1|32991|32944.1|39
1645707800000|2022-02-24 13:03:20|33009.5|32959.5|33001.5|32951.5|33010|32964.2|32994|32945.9|38
1645707810000|2022-02-24 13:03:30|33003.6|32953.6|33001.6|32951.6|33008.7|32958.5|32997.9|32932.3|35
1645707820000|2022-02-24 13:03:40|33004.4|32954.4|33003.5|32963.5|33014|32964.3|33002.1|32937|34
1645707830000|2022-02-24 13:03:50|33004.3|32962.9|33004.4|32957.4|33017.1|32967|33001.1|32937|28
1645707840000|2022-02-24 13:04:00|33005.4|32949.3|33004.3|32954.3|33010.1|32960.9|32998.5|32941.6|35
1645707850000|2022-02-24 13:04:10|33004.2|32954.2|33001.3|32951.3|33008.1|32961.5|32993.3|32938|34
1645707860000|2022-02-24 13:04:20|33002.3|32952.3|32999.5|32949.5|33024|32961.7|32997.8|32948.2|29
1645707870000|2022-02-24 13:04:30|32998.9|32948.9|33011.4|32961.4|33023.1|32969.2|32994.8|32948.9|33
1645707880000|2022-02-24 13:04:40|33012|32941|33010.8|32960.8|33013.9|32964.7|33002.6|32941|30
1645707890000|2022-02-24 13:04:50|33010.4|32960.4|33012.5|32962.5|33024.9|32970.7|33005.9|32946|34
1645707900000|2022-02-24 13:05:00|33012.4|32962.4|33010.3|32960.3|33016.8|32968|33006|32947|39
1645707910000|2022-02-24 13:05:10|33011.3|32961.3|33014.8|32964.8|33016.6|32970|33005.1|32948.9|31
1645707920000|2022-02-24 13:05:20|33015|32965|33017.7|32967.7|33018.2|32979.8|32999.8|32962.1|29
1645707930000|2022-02-24 13:05:30|33017.4|32967.4|33011.5|32961.5|33023.6|32973.6|33011.5|32961.5|30
1645707940000|2022-02-24 13:05:40|33012.1|32962.1|33019|32969|33019.9|32969.9|33010.5|32960.5|26
1645707950000|2022-02-24 13:05:50|33019.1|32969.1|33018.1|32968.1|33020|32970|33016.8|32966.8|32
1645707960000|2022-02-24 13:06:00|33018.6|32968.6|33005.2|32955.2|33027|32972.9|33002.5|32952.5|28
1645707970000|2022-02-24 13:06:10|33018|32962|33009.6|32959.6|33024.4|32974.4|33007.2|32957.2|34
1645707980000|2022-02-24 13:06:20|33010.8|32960.8|33014.3|32964.3|33015.4|32965.4|33007.9|32957.9|27
1645707990000|2022-02-24 13:06:30|33013.9|32963.9|33022.5|32972.5|33026|32977.9|33009.9|32959.9|32
1645708000000|2022-02-24 13:06:40|33021.2|32971.2|33008.4|32958.4|33025.8|32975.8|33004.6|32956|36
1645708010000|2022-02-24 13:06:50|33011.1|32961.1|32991.5|32941.5|33012.6|32964.2|32991.5|32941.5|35
1645708020000|2022-02-24 13:07:00|32989.8|32939.8|32994.6|32944.6|33001|32948.9|32984.2|32934|37
1645708030000|2022-02-24 13:07:10|32991.2|32941.2|33002.4|32952.4|33002.4|32952.4|32981.9|32939.1|38
1645708040000|2022-02-24 13:07:20|33001.1|32951.1|32995.7|32945.7|33005.1|32955.1|32994.5|32944.5|33
1645708050000|2022-02-24 13:07:30|32995|32945|33003.1|32953.1|33003.1|32953.1|32993.7|32943.7|32
1645708060000|2022-02-24 13:07:40|32989.9|32969.9|32999.8|32949.8|33000.5|32969.9|32989.9|32944|33
1645708070000|2022-02-24 13:07:50|32998.4|32948.4|33000.4|32950.4|33005.3|32955.3|32997|32947|33
1645708080000|2022-02-24 13:08:00|33001.4|32951.4|32997.6|32947.6|33004.3|32954.3|32993.7|32943.7|38
1645708090000|2022-02-24 13:08:10|32996.4|32946.4|32994.2|32944.2|33000.6|32952.5|32979|32935.2|39
1645708100000|2022-02-24 13:08:20|32997.5|32947.5|32992.3|32942.3|33001|32949.3|32988.5|32937|28
1645708110000|2022-02-24 13:08:30|32993.9|32943.9|32996.4|32946.4|32999|32951.4|32987.5|32937.5|31
1645708120000|2022-02-24 13:08:40|32997.7|32947.7|32984.8|32934.8|33001.6|32953.7|32984.5|32934.5|33
1645708130000|2022-02-24 13:08:50|32985.2|32935.2|32989|32939|32997.5|32951.7|32985.2|32935.2|36
1645708140000|2022-02-24 13:09:00|32991|32941|32994.9|32944.9|33004.2|32954.6|32988.4|32938.4|35
1645708150000|2022-02-24 13:09:10|32991.1|32941.1|33000.6|32950.6|33003.1|32953.1|32989|32939|26
1645708160000|2022-02-24 13:09:20|33001.6|32951.6|33001.1|32954.7|33003.9|32957.4|32995.8|32950.3|26
1645708170000|2022-02-24 13:09:30|33009.7|32946.3|33008.6|32958.6|33013.5|32963.5|33000.3|32946.3|35
1645708180000|2022-02-24 13:09:40|33008.3|32958.3|33014.5|32964.5|33014.5|32964.5|33004.9|32958.2|29
1645708190000|2022-02-24 13:09:50|33012|32965|33009.3|32959.3|33018.5|32970|33005.6|32959.3|38
1645708200000|2022-02-24 13:10:00|33016|32966|33001.7|32951.7|33016|32966|33001.7|32951.7|38
1645708210000|2022-02-24 13:10:10|32999.9|32949.9|32995.6|32945.6|33004.9|32953.1|32992.9|32942.9|34
1645708220000|2022-02-24 13:10:20|32995.1|32945.1|32981.4|32961.4|32998.8|32963.1|32981.4|32943.3|33
1645708230000|2022-02-24 13:10:30|32992|32948|32997|32947|33002.4|32961.9|32981.9|32943.5|32
1645708240000|2022-02-24 13:10:40|32996.5|32946.5|33002.6|32952.6|33002.6|32952.6|32996.2|32946.2|31
1645708250000|2022-02-24 13:10:50|33000.8|32950.8|33001.1|32951.1|33005.7|32955.7|32998|32948|34
1645708260000|2022-02-24 13:11:00|33000|32950|33000.5|32950.5|33005.4|32953.6|32998.1|32942|35
1645708270000|2022-02-24 13:11:10|32999.9|32949.9|33010.3|32960.3|33012.8|32962.8|32999|32949|40
1645708280000|2022-02-24 13:11:20|33012.7|32962.7|33010.2|32960.2|33012.7|32962.7|33003.9|32955|31
1645708290000|2022-02-24 13:11:30|33015|32965|33006.3|32956.3|33015.3|32965.3|33005|32952|36
1645708300000|2022-02-24 13:11:40|33006.5|32956.5|33016.7|32960.6|33016.7|32964.7|33003.3|32955.5|31
1645708310000|2022-02-24 13:11:50|33014.1|32958.6|33011.3|32961.3|33017.3|32966.6|33007.9|32958|35
1645708320000|2022-02-24 13:12:00|33010.2|32960.2|33012.3|32962.6|33017|32968.1|33004.3|32959.3|28
1645708330000|2022-02-24 13:12:10|33012.1|32964.3|33010.3|32960.3|33014.8|32969|33005.7|32960.3|31
1645708340000|2022-02-24 13:12:20|33012.7|32962.7|33015.6|32965.6|33016.8|32968.7|33009.2|32960.2|39
1645708350000|2022-02-24 13:12:30|33015.4|32965.4|33027.2|32977.2|33029.9|32979.9|33015.3|32965.3|40
1645708360000|2022-02-24 13:12:40|33027.8|32977.8|33038.4|32988.4|33040|32990|33027.8|32977.8|37
1645708370000|2022-02-24 13:12:50|33039.7|32989.7|33039.3|32989.3|33042.3|32992.3|33037.4|32987.4|36
1645708380000|2022-02-24 13:13:00|33037.5|32987.5|33055.4|33005.4|33058.1|33009|33037|32987|36
1645708390000|2022-02-24 13:13:10|33055.6|33005.6|33049.8|32999.8|33055.6|33010|33048.1|32999.7|30
1645708400000|2022-02-24 13:13:20|33052.2|33002.2|33053.7|33003.7|33057.8|33013|33049|33000.5|27
1645708410000|2022-02-24 13:13:30|33056.5|33006.5|33051.5|33001.5|33057.5|33008.9|33047.3|33000.5|34
1645708420000|2022-02-24 13:13:40|33054.5|33004.5|33057.7|33007.7|33060.4|33010.4|33052.3|33002.3|37
1645708430000|2022-02-24 13:13:50|33059.4|33009.4|33052.4|33002.4|33060.3|33016.9|33036.5|32999.6|36
1645708440000|2022-02-24 13:14:00|33052.6|33002.6|33053.5|33003.5|33054.5|33017.1|33034.4|32996.5|30
1645708450000|2022-02-24 13:14:10|33055.5|33005.5|33059.1|33009.1|33059.1|33015.3|33035.3|33000|24
1645708460000|2022-02-24 13:14:20|33059.3|33009.3|33057.3|33007.3|33061.6|33019.5|33039.1|33002.4|34
1645708470000|2022-02-24 13:14:30|33059.8|33009.8|33056.6|33006.6|33061.4|33015|33052.6|33005.5|32
1645708480000|2022-02-24 13:14:40|33059.1|33009.1|33047.1|32997.1|33061.2|33011.2|33046|32996|35
1645708490000|2022-02-24 13:14:50|33048.3|32998.3|33045.4|32995.4|33051.7|33001.7|33045.4|32995.4|36
1645708500000|2022-02-24 13:15:00|33045.5|32995.5|33048.4|32998.4|33050|33000|33037.9|32995.1|30
1645708510000|2022-02-24 13:15:10|33049|32999|33052.2|33002.2|33058.3|33011.7|33049|32999|34
1645708520000|2022-02-24 13:15:20|33052.9|33002.9|33054.3|33004.3|33056.9|33010.4|33051|33001|33
1645708530000|2022-02-24 13:15:30|33052.2|33002.2|33063.7|33013.7|33064.9|33014.9|33051|33001|37
1645708540000|2022-02-24 13:15:40|33065|33015|33054.3|33004.3|33066.3|33019|33054.3|33004.3|37
1645708550000|2022-02-24 13:15:50|33053.6|33003.6|33051.1|33001.1|33058|33012|33049.6|33000|29
1645708560000|2022-02-24 13:16:00|33051.6|33001.6|33050.9|33000.9|33054.5|33008.1|33049.1|32999.1|29
1645708570000|2022-02-24 13:16:10|33050.2|33000.2|33048.6|32998.6|33056.8|33010.8|33046.7|32998|33
1645708580000|2022-02-24 13:16:20|33047.6|32997.6|33051|33006|33052.1|33006|33046.8|32996.8|28
1645708590000|2022-02-24 13:16:30|33047.8|32997.8|33047.1|33006.5|33053.2|33006.5|33042.9|32996.6|25
1645708600000|2022-02-24 13:16:40|33045.8|33004.9|33036.6|32998.9|33049.6|33004.9|33036.6|32992.8|32
1645708610000|2022-02-24 13:16:50|33035.9|32997.9|33047.8|32997.8|33052.5|33012.8|33032.8|32993.2|28
1645708620000|2022-02-24 13:17:00|33049.1|32999.1|33046.7|32996.7|33050.1|33011.7|33031.7|32992.5|30
1645708630000|2022-02-24 13:17:10|33046.3|32996.3|33037.3|32987.3|33047|33011.7|33023.2|32982.1|37
1645708640000|2022-02-24 13:17:20|33037.9|32987.9|33027.9|32977.9|33038.3|32996.1|33016.1|32977.9|34
1645708650000|2022-02-24 13:17:30|33029|32975|33022.2|32972.2|33029|32977.2|33022.2|32972|28
1645708660000|2022-02-24 13:17:40|33022.1|32972.1|33025.4|32975.4|33031.8|32991.3|33011.3|32971.8|25
1645708670000|2022-02-24 13:17:50|33018.5|32974.3|33023.7|32973.7|33028.1|32981.9|33018.5|32969.3|25
1645708680000|2022-02-24 13:18:00|33024.9|32974.9|33030|32980|33033.5|32985|33016.6|32966.6|31
1645708690000|2022-02-24 13:18:10|33032.2|32982.2|33029.6|32979.6|33036.5|32999.5|33019.5|32979|30
1645708700000|2022-02-24 13:18:20|33029.2|32979.2|33024.6|32974.6|33031.6|32981.6|33019.1|32965|35
1645708710000|2022-02-24 13:18:30|33024.4|32974.4|33024.3|32974.3|33028.6|32979.7|33015.8|32966|38
1645708720000|2022-02-24 13:18:40|33024.6|32974.6|33023.5|32973.5|33026.5|32979.4|33015.5|32970.9|32
1645708730000|2022-02-24 13:18:50|33017|32973.4|33027.1|32977.1|33029.3|32979.3|33016.4|32973.4|24
1645708740000|2022-02-24 13:19:00|33027.4|32977.4|33026.9|32976.9|33034|32983.3|33020.1|32972|33
1645708750000|2022-02-24 13:19:10|33026.6|32976.6|33031.4|32981.4|33031.4|32982.3|33020|32975.6|28
1645708760000|2022-02-24 13:19:20|33029.8|32979.8|33034.1|32984.1|33035.9|32989.2|33022.6|32976|32
1645708770000|2022-02-24 13:19:30|33038.4|32988.4|33029.5|32988.3|33038.6|32990|33027.2|32982.8|31
1645708780000|2022-02-24 13:19:40|33029.9|32983.7|33026|32972|33038|32989.5|33025.5|32972|32
1645708790000|2022-02-24 13:19:50|33031.3|32980.5|33028.6|32978.6|33033.9|32983.9|33022.4|32975.5|34
1645708800000|2022-02-24 13:20:00|33028.1|32978.1|33031.7|32981.7|33034|32985.2|33021.9|32969|34
1645708810000|2022-02-24 13:20:10|33032.3|32982.3|33029.3|32987.1|33038.1|32993.5|33027.8|32970|37
1645708820000|2022-02-24 13:20:20|33029.9|32990|33028.1|32986|33035.2|32990.5|33026.3|32968|33
1645708830000|2022-02-24 13:20:30|33026.4|32985.3|33036.5|32986.5|33036.5|32988.8|33025.3|32981.7|32
1645708840000|2022-02-24 13:20:40|33035.2|32985.2|33035.7|32984.7|33039|32993.4|33027.6|32977.3|33
1645708850000|2022-02-24 13:20:50|33036.3|32983.8|33035.2|32988.9|33041|32994.1|33026.8|32972|33
1645708860000|2022-02-24 13:21:00|33039.6|32986.6|33037.1|32991.5|33043.3|32995.2|33033.3|32983.4|30
1645708870000|2022-02-24 13:21:10|33033.9|32993.6|33052.3|33002.3|33054.3|33004.3|33033.1|32985.4|38
1645708880000|2022-02-24 13:21:20|33052|33002|33055.4|33005.4|33057.2|33008.8|33051.5|33001.5|37
1645708890000|2022-02-24 13:21:30|33051.5|33008.4|33057.6|33007.6|33057.7|33011.6|33049.2|33003.6|30
1645708900000|2022-02-24 13:21:40|33057.7|33007.7|33056.1|33006.1|33059.1|33009.1|33047|33003.5|28
1645708910000|2022-02-24 13:21:50|33057.2|33007.2|33064|33014|33070.6|33020.6|33054.5|33004.5|28
1645708920000|2022-02-24 13:22:00|33063.7|33013.7|33067|33017|33074.7|33022.9|33059.3|33013.2|35
1645708930000|2022-02-24 13:22:10|33066.6|33016.6|33065.7|33015.7|33067.2|33017.8|33055.7|33011|33
1645708940000|2022-02-24 13:22:20|33065.3|33015.3|33068.3|33018.3|33072.2|33022.2|33058|33013.5|31
1645708950000|2022-02-24 13:22:30|33073|33018.7|33074|33024|33075.4|33025.4|33067.1|33017.1|34
1645708960000|2022-02-24 13:22:40|33075.4|33025.4|33075.4|33025.4|33081.2|33031.2|33071|33021|36
1645708970000|2022-02-24 13:22:50|33079.4|33029.4|33071.6|33021.6|33079.9|33029.9|33065|33016.6|34
1645708980000|2022-02-24 13:23:00|33071.4|33021.4|33069.5|33019.5|33072.2|33022.2|33066|33016|32
1645708990000|2022-02-24 13:23:10|33070.6|33020.6|33066.9|33016.9|33070.6|33020.6|33064|33014|31
1645709000000|2022-02-24 13:23:20|33064.6|33014.6|33058.8|33008.8|33067.1|33017.1|33058.1|33008.1|33
1645709010000|2022-02-24 13:23:30|33058|33008|33056.8|33006.8|33062.2|33012.2|33054.5|33004.5|32
1645709020000|2022-02-24 13:23:40|33057.7|33007.7|33062.3|33012.3|33064.6|33022.8|33042.8|33004.7|34
1645709030000|2022-02-24 13:23:50|33060.8|33010.8|33058.6|33008.6|33065.5|33023.4|33043.4|33004.3|27
1645709040000|2022-02-24 13:24:00|33055|33005|33053.1|33003.1|33062.2|33012.2|33051.6|33001.6|31
1645709050000|2022-02-24 13:24:10|33055.1|33005.1|33059.1|33009.1|33059.5|33009.5|33054.7|33004.7|22
1645709060000|2022-02-24 13:24:20|33059.4|33009.4|33050.9|33000.9|33059.4|33009.4|33048.6|32998.6|28
1645709070000|2022-02-24 13:24:30|33053.2|33003.2|33040.9|32990.9|33059.1|33009.1|33040.9|32990.9|29
1645709080000|2022-02-24 13:24:40|33037.9|32987.9|33039.2|32990.3|33044.6|32997.7|33034.3|32980.1|36
1645709090000|2022-02-24 13:24:50|33040.8|32990.8|33040.2|32990.2|33051.3|32996.8|33027.6|32981.4|40
1645709100000|2022-02-24 13:25:00|33040.9|32990.9|33042.5|32992.5|33048.1|32999|33034.6|32967.2|34
1645709110000|2022-02-24 13:25:10|33038.7|32988.7|33042.6|32992.6|33045|32995.2|33027.6|32972.1|31
1645709120000|2022-02-24 13:25:20|33042.8|32992.8|33041.2|32991.2|33044.6|32994.6|33037.2|32987.2|29
1645709130000|2022-02-24 13:25:30|33046|32981|33036.2|32986.2|33046|32995.9|33036|32981|29
1645709140000|2022-02-24 13:25:40|33037.5|32987.5|33038.8|32988.8|33054.7|32997.2|33030.3|32963.2|37
1645709150000|2022-02-24 13:25:50|33040.1|32996.1|33041.8|32991.8|33059|32998|33030.7|32963|35
1645709160000|2022-02-24 13:26:00|33042.5|32992.5|33014|32966|33047|32999.7|33009.3|32944|38
1645709170000|2022-02-24 13:26:10|33013.4|32972.2|33019.5|32975.7|33031.4|32975.7|33011.9|32964|40
1645709180000|2022-02-24 13:26:20|33013.5|32966.2|33020.7|32983|33028|32983|33010.5|32961.4|38
1645709190000|2022-02-24 13:26:30|33021.9|32981.5|33017.7|32967.8|33029.7|32981.5|33007|32959|32
1645709200000|2022-02-24 13:26:40|33014.2|32964|33013.7|32966.7|33031.9|32978.3|33005|32959.1|33
1645709210000|2022-02-24 13:26:50|33013.3|32967.9|33026.3|32977.9|33040.4|32990.4|33010.3|32963.6|36
1645709220000|2022-02-24 13:27:00|33016.1|32973.1|33031.5|32986.9|33047.7|32988.9|33013.3|32962.2|38
1645709230000|2022-02-24 13:27:10|33033.3|32983.7|33030.6|32986.4|33033.3|32989|33027.6|32977.9|34
1645709240000|2022-02-24 13:27:20|33038.4|32989.7|33036.7|32985.2|33049|32990.7|33027.1|32980|26
1645709250000|2022-02-24 13:27:30|33047|32982|33027.7|32983|33047|32993.1|33027.2|32980.8|37
1645709260000|2022-02-24 13:27:40|33029.3|32983.1|33022.6|32980.8|33040|32990.5|33020.4|32978.4|32
1645709270000|2022-02-24 13:27:50|33024.2|32982.5|33022.6|32979.2|33037.3|32987.4|33020.7|32978.4|34
1645709280000|2022-02-24 13:28:00|33022.9|32978.2|33028.5|32981.6|33042.8|32991.7|33022.2|32978.2|37
1645709290000|2022-02-24 13:28:10|33027.8|32979.5|33027.3|32982.9|33039.3|32989.5|33026|32969|20
1645709300000|2022-02-24 13:28:20|33034.8|32970.5|33029.4|32985.6|33036.9|32990.8|33027.1|32970.5|31
1645709310000|2022-02-24 13:28:30|33025.2|32984.9|33032.2|32985.9|33038|32988.9|33024.3|32970.6|35
1645709320000|2022-02-24 13:28:40|33031.4|32984.5|33033.9|32983.5|33039.2|32990.1|33029.2|32981.1|24
1645709330000|2022-02-24 13:28:50|33032.2|32982.8|33037.1|32980.1|33037.1|32985.9|33031|32979.3|30
1645709340000|2022-02-24 13:29:00|33033.9|32983.6|33030.3|32982.1|33043.9|32988.4|33028.7|32978.2|36
1645709350000|2022-02-24 13:29:10|33030.9|32983.7|33044.1|32997.8|33044.1|32997.8|33027.7|32974.5|37
1645709360000|2022-02-24 13:29:20|33044.4|32997.3|33034.8|32989.3|33047|32998.3|33021|32968.1|40
1645709370000|2022-02-24 13:29:30|33031.9|32987.7|33031.5|32990.5|33038.8|32992.5|33024.7|32975.3|35
1645709380000|2022-02-24 13:29:40|33032.4|32990.9|33026.3|32983.9|33036.8|32991.3|33023.8|32972.9|31
1645709390000|2022-02-24 13:29:50|33025.2|32984.6|33033.6|32989.6|33035|32991|33025.2|32980.7|30
1645709400000|2022-02-24 13:30:00|33031|32987.8|33023|32980.8|33034.3|32988.8|33021.9|32969|30
1645709410000|2022-02-24 13:30:10|33028.4|32984.9|33026.5|32987.9|33031.9|32988|33019|32973|36
1645709420000|2022-02-24 13:30:20|33029.5|32981.4|33030.1|32990|33036|32990.8|33027.8|32981.4|38
1645709430000|2022-02-24 13:30:30|33029.2|32983.9|33031.1|32981.1|33035.7|32989.8|33020.5|32968|35
1645709440000|2022-02-24 13:30:40|33029.2|32979.2|33031.2|32981.2|33032.3|32987.3|33021.1|32975.9|36
1645709450000|2022-02-24 13:30:50|33031|32981|33035.3|32985.3|33035.5|32989.7|33024.2|32980.1|33
1645709460000|2022-02-24 13:31:00|33034.3|32984.3|33029.8|32979.8|33035|32986.4|33023.8|32978.2|36
1645709470000|2022-02-24 13:31:10|33025.8|32975.8|33019.6|32969.6|33025.8|32976.9|33013.1|32957.1|38
1645709480000|2022-02-24 13:31:20|33020.3|32970.3|33012.9|32962.9|33020.3|32970.3|33006.3|32962.9|35
1645709490000|2022-02-24 13:31:30|33013.2|32963.2|33013.4|32963.4|33013.5|32965.3|33002|32955.2|36
1645709500000|2022-02-24 13:31:40|33014.9|32964.9|33025|32975|33030.4|32984|33014.9|32964.9|38
1645709510000|2022-02-24 13:31:50|33022|32980|33030.3|32991.9|33033.7|32991.9|33016|32958.5|40
1645709520000|2022-02-24 13:32:00|33030.8|32990.2|33033.8|32983.8|33040.3|32995.3|33027.5|32979.8|39
1645709530000|2022-02-24 13:32:10|33036.5|32986.5|33041.1|32991.1|33047.5|33000.9|33034.1|32984.1|37
1645709540000|2022-02-24 13:32:20|33040.9|32990.9|33035.3|32985.3|33050.5|33000.5|33035.3|32985.3|37
1645709550000|2022-02-24 13:32:30|33042.1|32992.1|33038.7|32988.7|33046.4|32996.4|33031.7|32981.7|36
1645709560000|2022-02-24 13:32:40|33038.5|32988.5|33045.9|32995.9|33047|32997|33037.7|32987.7|29
1645709570000|2022-02-24 13:32:50|33042.5|32992.5|33040.3|32990.3|33047|32997|33028|32978|27
1645709580000|2022-02-24 13:33:00|33042|32992|33041|32991|33042|32992|33035|32981.6|25
1645709590000|2022-02-24 13:33:10|33035.6|32985.6|33016.9|32966.9|33052.2|33008.3|33016.9|32966.9|37
1645709600000|2022-02-24 13:33:20|33025|32975|33006.8|32956.8|33025|32975|33006.8|32956.8|37
1645709610000|2022-02-24 13:33:30|33007.1|32957.1|33007.2|32957.2|33010.4|32960.4|32994.2|32949.5|38
1645709620000|2022-02-24 13:33:40|33007.4|32957.4|32998.9|32948.9|33015|32965|32998.9|32948.9|36
1645709630000|2022-02-24 13:33:50|33004.7|32954.7|33005.5|32955.5|33007.9|32958.5|32996.7|32949.6|35
1645709640000|2022-02-24 13:34:00|33003.8|32953.8|33012|32962|33012.8|32962.8|33003.3|32953.3|37
1645709650000|2022-02-24 13:34:10|33007.8|32957.8|33016.4|32966.4|33019.5|32969.5|33006|32957.8|34
1645709660000|2022-02-24 13:34:20|33017|32967|33017.8|32967.8|33020.6|32970.6|33012.9|32962.9|36
1645709670000|2022-02-24 13:34:30|33017|32967|33014.8|32964.8|33021.8|32971.8|33010.5|32960.5|38
1645709680000|2022-02-24 13:34:40|33015.9|32965.9|33020|32970|33020|32970|33011.2|32961.2|38
1645709690000|2022-02-24 13:34:50|33002|32963|33019.7|32969.7|33020.8|32970.8|33002|32956.9|39
1645709700000|2022-02-24 13:35:00|33016.3|32966.3|33019.1|32969.1|33019.3|32969.3|33012.2|32962.2|35
1645709710000|2022-02-24 13:35:10|33019.9|32969.9|33020.4|32970.4|33024.7|32984.8|33003.8|32965.5|37
1645709720000|2022-02-24 13:35:20|33016|32966|33017.9|32967.9|33027.1|32987.1|33001.3|32961|39
1645709730000|2022-02-24 13:35:30|33015.9|32965.9|33016|32966|33023.7|32986.8|33006.8|32963.5|37
1645709740000|2022-02-24 13:35:40|33019.2|32969.2|33011|32961|33019.9|32969.9|33011|32961|37
1645709750000|2022-02-24 13:35:50|33015.5|32965.5|33009.5|32959.5|33019.4|32969.4|33009.5|32959.5|37
1645709760000|2022-02-24 13:36:00|33015.9|32965.9|33012.5|32962.5|33017.5|32967.5|33010.1|32960.1|37
1645709770000|2022-02-24 13:36:10|33010.4|32960.4|33011|32961|33014.7|32964.7|33009.8|32959.8|36
1645709780000|2022-02-24 13:36:20|33010.2|32960.2|33011.6|32961.6|33021|32976.6|32995.9|32956.5|26
1645709790000|2022-02-24 13:36:30|33011.8|32961.8|33013.8|32963.8|33017|32967|33011.4|32961.4|29
1645709800000|2022-02-24 13:36:40|33014.2|32964.2|33008.5|32958.5|33016.6|32978.4|32994.3|32958.5|32
1645709810000|2022-02-24 13:36:50|33009.7|32959.7|33009.9|32959.9|33015.7|32980|32994.5|32956|39
1645709820000|2022-02-24 13:37:00|33009.3|32959.3|33009.8|32959.8|33011.2|32961.2|33008.8|32958.8|34
1645709830000|2022-02-24 13:37:10|33009.4|32959.4|33011|32961|33011.7|32975.7|32995.7|32955.9|35
1645709840000|2022-02-24 13:37:20|33010.4|32960.4|33014.6|32964.6|33014.6|32964.6|33008.7|32958.7|38
1645709850000|2022-02-24 13:37:30|33013.2|32963.2|33017.6|32967.6|33022|32980.4|32998.1|32961.5|35
1645709860000|2022-02-24 13:37:40|33016.8|32966.8|33017.4|32967.4|33020.6|32980.6|33000.6|32965.5|34
1645709870000|2022-02-24 13:37:50|33015.3|32965.3|33019.2|32969.2|33021.7|32971.7|33014.5|32964.5|36
1645709880000|2022-02-24 13:38:00|33012.4|32962.4|33017.2|32967.2|33020.6|32970.6|33011|32961|33
1645709890000|2022-02-24 13:38:10|33015.4|32965.4|33012.8|32962.8|33016.2|32966.2|33011.1|32961.1|33
1645709900000|2022-02-24 13:38:20|33011.9|32961.9|33006.6|32956.6|33014.8|32964.8|33006.6|32956.6|36
1645709910000|2022-02-24 13:38:30|33007.8|32957.8|33006.3|32956.3|33009.4|32959.4|33004.6|32954.6|35
1645709920000|2022-02-24 13:38:40|33006.2|32956.2|33010|32960|33010|32960|33004.9|32954.9|35
1645709930000|2022-02-24 13:38:50|33008.9|32958.9|33007.6|32957.6|33014.6|32964.6|33007.5|32957.5|35
1645709940000|2022-02-24 13:39:00|33009|32959|33011.1|32961.1|33011.9|32961.9|33008.4|32958.4|33
1645709950000|2022-02-24 13:39:10|33011.9|32961.9|33013.9|32963.9|33016.3|32966.3|33005|32955|35
1645709960000|2022-02-24 13:39:20|33015.2|32965.2|33013.7|32963.7|33015.9|32982|32998.5|32962.5|36
1645709970000|2022-02-24 13:39:30|33013.5|32963.5|32998.9|32978.9|33015.5|32979.2|32998.2|32961.7|37
1645709980000|2022-02-24 13:39:40|33013.3|32963.3|33017|32967|33017.3|32981.6|32998.6|32963.2|36
1645709990000|2022-02-24 13:39:50|33017.6|32967.6|33012.5|32962.5|33019.7|32979.1|32999.1|32961.8|38
1645710000000|2022-02-24 13:40:00|33013.2|32963.2|33015.2|32965.2|33015.2|32977.3|32997.3|32961.5|34
1645710010000|2022-02-24 13:40:10|33015.6|32965.6|33019.8|32969.8|33022.1|32972.1|33014.6|32964.6|29
1645710020000|2022-02-24 13:40:20|33019.4|32969.4|33020.7|32970.7|33021.4|32971.4|33018.4|32968.4|37
1645710030000|2022-02-24 13:40:30|33020.4|32970.4|33025.4|32975.4|33026.9|32985.3|33004.9|32969.5|34
1645710040000|2022-02-24 13:40:40|33024.9|32974.9|33025.8|32975.8|33026.8|32976.8|33023.2|32973.2|33
1645710050000|2022-02-24 13:40:50|33025.3|32975.3|33024.3|32974.3|33025.6|32989.7|33009.1|32973.2|32
1645710060000|2022-02-24 13:41:00|33024.6|32974.6|33023.4|32973.4|33025.4|32975.4|33023.4|32973.4|27
1645710070000|2022-02-24 13:41:10|33024|32974|33024.4|32974.4|33026.2|32976.2|33021.6|32971.6|32
1645710080000|2022-02-24 13:41:20|33025.1|32975.1|33017.2|32997.2|33032|32997.7|33009.6|32975|32
1645710090000|2022-02-24 13:41:30|33017.5|32997.5|33034.8|32984.8|33038.5|33001.8|33014.9|32979.8|37
1645710100000|2022-02-24 13:41:40|33035.2|32985.2|33036.2|32986.2|33036.3|33000.7|33020.2|32984.8|28
1645710110000|2022-02-24 13:41:50|33036|32986|33040.6|32990.6|33040.8|33004.6|33020.7|32983|31
1645710120000|2022-02-24 13:42:00|33026.4|33006.4|33049.7|32999.7|33051.5|33014.4|33026.4|32987.3|40
1645710130000|2022-02-24 13:42:10|33048.8|32998.8|33034.4|33014.4|33053|33015.1|33033.5|32998.8|24
1645710140000|2022-02-24 13:42:20|33035|33015|33035.2|33015.2|33053.5|33016.7|33033.7|32999.9|28
1645710150000|2022-02-24 13:42:30|33038|33018|33049.5|32999.5|33055.8|33018.2|33037|32996.1|39
1645710160000|2022-02-24 13:42:40|33051.5|33001.5|33047.9|32997.9|33052.8|33002.8|33047.9|32997.9|38
1645710170000|2022-02-24 13:42:50|33051.6|33001.6|33051.3|33001.3|33053.4|33003.4|33047.7|32997.7|37
1645710180000|2022-02-24 13:43:00|33052.3|33002.3|33056.7|33006.7|33058.4|33008.4|33049.7|32999.7|36
1645710190000|2022-02-24 13:43:10|33057.5|33007.5|33058.8|33008.8|33059.4|33010|33048.2|33002.8|38
1645710200000|2022-02-24 13:43:20|33056.9|33006.9|33054.3|33004.3|33059.1|33009.8|33050|33003.2|28
1645710210000|2022-02-24 13:43:30|33054.1|33004.1|33049.5|32999.5|33057.9|33007.9|33049.5|32999.5|28
1645710220000|2022-02-24 13:43:40|33053.8|33003.8|33054|33009|33059|33010|33048.1|32998.1|27
1645710230000|2022-02-24 13:43:50|33053.2|33003.2|33049.4|33010.5|33059.2|33012.5|33047.9|33002.7|26
1645710240000|2022-02-24 13:44:00|33059.1|33009.1|33056.2|33006.2|33059.5|33013.2|33050.7|33001.7|36
1645710250000|2022-02-24 13:44:10|33054.5|33004.5|33049.4|33010|33058.7|33010|33046.2|32996.2|34
1645710260000|2022-02-24 13:44:20|33048.7|32998.7|33054.5|33004.5|33056.5|33006.7|33046.7|32997.7|31
1645710270000|2022-02-24 13:44:30|33053.2|33003.2|33044.7|33007.2|33056.5|33009.8|33044.4|32996.9|20
1645710280000|2022-02-24 13:44:40|33055.3|33007.1|33061.7|33011.7|33061.7|33013.1|33048.3|33004.5|28
1645710290000|2022-02-24 13:44:50|33060.4|33010.4|33055.7|33012.1|33064.4|33014.4|33050.6|33005.1|31
1645710300000|2022-02-24 13:45:00|33056.1|33008.3|33059.1|33010.6|33064.1|33018.7|33050.4|33001.7|28
1645710310000|2022-02-24 13:45:10|33060|33010|33042.8|33022.8|33064|33024.8|33042.8|33005.5|32
1645710320000|2022-02-24 13:45:20|33063|33013|33042|33022|33065|33023.9|33042|33008.6|34
1645710330000|2022-02-24 13:45:30|33057|33014|33059.6|33009.6|33064|33023.2|33041.6|33005.7|31
1645710340000|2022-02-24 13:45:40|33058.3|33008.3|33060.9|33010.9|33065.9|33027.7|33046.8|33008.3|35
1645710350000|2022-02-24 13:45:50|33063|33013|33044.8|33024.8|33063|33025.1|33044.8|33008.6|36
1645710360000|2022-02-24 13:46:00|33059.8|33009.8|33060.3|33010.3|33065.7|33024.1|33044|33009|38
1645710370000|2022-02-24 13:46:10|33045.1|33025.1|33059.2|33009.2|33063.8|33026.7|33044.5|33009.2|34
1645710380000|2022-02-24 13:46:20|33057.9|33007.9|33055.4|33005.4|33059.4|33021.1|33041.1|33000.8|39
1645710390000|2022-02-24 13:46:30|33054.9|33004.9|33055.9|33005.9|33056|33008|33046.5|32999.6|36
1645710400000|2022-02-24 13:46:40|33052.7|33002.7|33054.3|33004.3|33058.5|33008.5|33051.7|33001.7|33
1645710410000|2022-02-24 13:46:50|33052.2|33002.2|33055.7|33005.7|33059|33009|33050.6|33000.6|31
1645710420000|2022-02-24 13:47:00|33055.1|33005.1|33056.1|33006.1|33058.7|33019.1|33039.1|33002.2|34
1645710430000|2022-02-24 13:47:10|33053.8|33007.2|33061.7|33011.7|33062.2|33012.2|33053.8|33006.1|34
1645710440000|2022-02-24 13:47:20|33061.8|33011.8|33058|33008|33063.8|33013.8|33056.2|33006.2|32
1645710450000|2022-02-24 13:47:30|33057.6|33007.6|33062|33012|33062|33012|33056.3|33006.3|28
1645710460000|2022-02-24 13:47:40|33063|33013|33060.1|33010.1|33064.1|33022.1|33041|33008.3|27
1645710470000|2022-02-24 13:47:50|33060.5|33010.5|33073.5|33023.5|33074|33024|33060.5|33010.5|37
1645710480000|2022-02-24 13:48:00|33072.8|33022.8|33067|33017|33072.8|33034|33053.9|33017|33
1645710490000|2022-02-24 13:48:10|33067.6|33017.6|33069|33019|33070.3|33032.4|33051.7|33014|30
1645710500000|2022-02-24 13:48:20|33059.6|33021|33061.2|33011.2|33070.9|33032.4|33050.6|33011.2|29
1645710510000|2022-02-24 13:48:30|33061.4|33011.4|33060.9|33010.9|33063.3|33024.7|33044.7|32997.5|38
1645710520000|2022-02-24 13:48:40|33059.6|33009.6|33054.2|33004.2|33061|33013.1|33045.2|32989|36
1645710530000|2022-02-24 13:48:50|33053.8|33003.8|33043|33004.5|33055|33008.6|33043|32992|34
1645710540000|2022-02-24 13:49:00|33053.5|33003.5|33051.5|33001.5|33053.5|33005.9|33044.5|32988|39
1645710550000|2022-02-24 13:49:10|33044.2|33004.5|33057.4|33007.4|33059.9|33009.9|33044.2|32998.2|35
1645710560000|2022-02-24 13:49:20|33050.5|33011.7|33064.2|33014.2|33064.2|33014.2|33050.5|33004.8|32
1645710570000|2022-02-24 13:49:30|33061.9|33011.9|33059.6|33009.6|33064.5|33014.5|33051|33005.5|29
1645710580000|2022-02-24 13:49:40|33061.2|33011.2|33060.4|33010.4|33065.8|33015.8|33051.6|33008.6|28
1645710590000|2022-02-24 13:49:50|33052.4|33009.6|33061.6|33011.6|33066.7|33016.7|33052.4|33008.5|33
1645710600000|2022-02-24 13:50:00|33062.4|33012.4|33070.1|33020.1|33073.9|33023.9|33057|33010.9|37
1645710610000|2022-02-24 13:50:10|33071.7|33021.7|33073|33023|33075|33025|33069.3|33019.3|39
1645710620000|2022-02-24 13:50:20|33072.7|33022.7|33073.8|33023.8|33077.3|33028.9|33063.5|33020.2|39
1645710630000|2022-02-24 13:50:30|33074|33024|33072.3|33022.3|33075|33026.6|33064.3|33005|32
1645710640000|2022-02-24 13:50:40|33072.2|33022.2|33063.4|33025.5|33074.5|33028.3|33063.4|33019.7|34
1645710650000|2022-02-24 13:50:50|33063.9|33024|33069.1|33019.1|33071.7|33026.7|33063.2|33018.1|35
1645710660000|2022-02-24 13:51:00|33064.8|33022.5|33082|33032|33082|33032|33064.8|33017|31
1645710670000|2022-02-24 13:51:10|33083.3|33033.3|33092|33042|33093|33042|33080.4|33027|28
1645710680000|2022-02-24 13:51:20|33089.8|33039.8|33100.6|33050.6|33106.6|33061.5|33089.2|33039.2|35
1645710690000|2022-02-24 13:51:30|33103.3|33053.3|33098.6|33048.6|33105.6|33058.3|33096.1|33046.1|29
1645710700000|2022-02-24 13:51:40|33101.2|33051.2|33106.1|33056.1|33107.1|33057.1|33097.1|33045.2|35
1645710710000|2022-02-24 13:51:50|33105.5|33055.5|33105.5|33055.5|33106.8|33056.8|33103.3|33053.3|26
1645710720000|2022-02-24 13:52:00|33106|33056|33110.3|33060.3|33111.6|33067|33101.6|33054.8|32
1645710730000|2022-02-24 13:52:10|33107.1|33065.1|33107.3|33057.3|33109.5|33065.1|33102.2|33054.5|29
1645710740000|2022-02-24 13:52:20|33108.8|33058.8|33107.2|33057.2|33108.8|33067|33103|33055.3|31
1645710750000|2022-02-24 13:52:30|33108.1|33058.1|33101|33051|33108.1|33065|33089|33050|30
1645710760000|2022-02-24 13:52:40|33104.5|33054.5|33106|33056|33106.8|33056.8|33104.1|33054.1|29
1645710770000|2022-02-24 13:52:50|33105.6|33055.6|33112.8|33062.8|33115|33065|33103.2|33053.2|31
1645710780000|2022-02-24 13:53:00|33115.5|33065.5|33114.1|33064.1|33116.8|33066.8|33113.5|33063.5|32
1645710790000|2022-02-24 13:53:10|33113.1|33063.1|33113.3|33063.3|33116.4|33066.4|33110.2|33060.2|32
1645710800000|2022-02-24 13:53:20|33114.4|33064.4|33108.5|33058.5|33117.5|33082.3|33090.8|33054.5|30
1645710810000|2022-02-24 13:53:30|33104.5|33054.5|33101|33081|33120.6|33084.3|33099.8|33054.1|30
1645710820000|2022-02-24 13:53:40|33101.6|33081.6|33124.9|33074.9|33128|33081.6|33100.9|33065.4|31
1645710830000|2022-02-24 13:53:50|33126.7|33076.7|33111.4|33091.4|33130.5|33092.3|33110.5|33075.7|30
1645710840000|2022-02-24 13:54:00|33110.4|33090.4|33115.7|33095.7|33132.1|33096.1|33110.3|33076.5|34
1645710850000|2022-02-24 13:54:10|33115|33095|33108.5|33088.5|33135.2|33096.9|33108.5|33078.6|28
1645710860000|2022-02-24 13:54:20|33108.1|33088.1|33125.5|33075.5|33130.2|33092|33107.7|33073|31
1645710870000|2022-02-24 13:54:30|33125.3|33075.3|33124.9|33074.9|33131.7|33081.7|33122.2|33072.2|33
1645710880000|2022-02-24 13:54:40|33125.5|33075.5|33110.5|33090.5|33136.9|33094.5|33109|33073.7|34
1645710890000|2022-02-24 13:54:50|33126.5|33076.5|33138.8|33088.8|33143|33101|33109.8|33074.9|30
1645710900000|2022-02-24 13:55:00|33140|33090|33136.9|33086.9|33141|33100.7|33120.1|33085.7|30
1645710910000|2022-02-24 13:55:10|33136|33086|33134.7|33084.7|33139.8|33103.3|33120.4|33081.7|34
1645710920000|2022-02-24 13:55:20|33133.7|33083.7|33140.7|33090.7|33140.7|33090.7|33133.7|33083.7|33
1645710930000|2022-02-24 13:55:30|33140.3|33090.3|33140.7|33090.7|33146.7|33096.7|33139|33089|36
1645710940000|2022-02-24 13:55:40|33141.6|33091.6|33136.2|33086.2|33143|33101|33121|33085.3|32
1645710950000|2022-02-24 13:55:50|33140.5|33090.5|33166.6|33116.6|33166.6|33128.6|33134.6|33090.5|34
1645710960000|2022-02-24 13:56:00|33166.4|33116.4|33160.9|33110.9|33166.8|33132.7|33152.7|33110.5|30
1645710970000|2022-02-24 13:56:10|33161.7|33111.7|33182.6|33132.6|33184.8|33148.7|33150.4|33110.7|37
1645710980000|2022-02-24 13:56:20|33182.7|33132.7|33183.2|33133.2|33189.5|33149.1|33166.9|33132.7|31
1645710990000|2022-02-24 13:56:30|33166.2|33146.2|33167|33117|33181.4|33146.2|33154.3|33114.1|36
1645711000000|2022-02-24 13:56:40|33175.8|33125.8|33177.1|33127.1|33183|33144.9|33162.8|33125.8|34
1645711010000|2022-02-24 13:56:50|33162.8|33142.8|33167|33117|33173|33143.2|33147.8|33114.6|30
1645711020000|2022-02-24 13:57:00|33165.6|33115.6|33155|33115|33166.2|33126.7|33146.7|33106|31
1645711030000|2022-02-24 13:57:10|33160.5|33110.5|33156.2|33106.2|33160.8|33110.8|33153.3|33103.3|31
1645711040000|2022-02-24 13:57:20|33154.2|33104.2|33151.4|33101.4|33157.4|33107.4|33151.1|33101.1|36
1645711050000|2022-02-24 13:57:30|33150.9|33100.9|33150.7|33100.7|33151.9|33101.9|33149.3|33099.3|28
1645711060000|2022-02-24 13:57:40|33148.2|33098.2|33145.7|33095.7|33148.6|33098.6|33144.5|33094.5|32
1645711070000|2022-02-24 13:57:50|33144.4|33094.4|33152|33102|33154|33104|33144.4|33094.4|32
1645711080000|2022-02-24 13:58:00|33152.1|33102.1|33147.9|33097.9|33156|33106|33146.2|33096.2|33
1645711090000|2022-02-24 13:58:10|33145.8|33095.8|33142.8|33092.8|33146.8|33108.7|33128.7|33088.3|32
1645711100000|2022-02-24 13:58:20|33143|33093|33137.4|33087.4|33147.5|33097.5|33137.4|33087.4|33
1645711110000|2022-02-24 13:58:30|33137.5|33087.5|33138|33088|33140.5|33104.1|33124.1|33084.3|29
1645711120000|2022-02-24 13:58:40|33140.8|33090.8|33135.4|33085.4|33140.8|33090.8|33134.2|33084.2|34
1645711130000|2022-02-24 13:58:50|33135.5|33085.5|33133.6|33083.6|33138.2|33099.5|33119.5|33081.5|34
1645711140000|2022-02-24 13:59:00|33135.5|33085.5|33139.1|33089.1|33140.1|33102.4|33122.4|33085.5|30
1645711150000|2022-02-24 13:59:10|33139.7|33089.7|33144.9|33094.9|33146.9|33096.9|33138.7|33088.7|32
1645711160000|2022-02-24 13:59:20|33144|33094|33145|33095|33145|33109.1|33126.1|33091.3|32
1645711170000|2022-02-24 13:59:30|33145.2|33095.2|33151.6|33101.6|33152.5|33108.7|33128.7|33093.5|31
1645711180000|2022-02-24 13:59:40|33152.4|33102.4|33151.3|33101.3|33153.8|33103.8|33151.3|33101.3|30
1645711190000|2022-02-24 13:59:50|33150.9|33100.9|33146.1|33096.1|33153|33112.1|33131.9|33096.1|30
1645711200000|2022-02-24 14:00:00|33146.9|33096.9|33146|33096|33152.4|33102.4|33145.6|33095.6|29
1645711210000|2022-02-24 14:00:10|33147.5|33097.5|33147.5|33097.5|33148.4|33109.5|33129.5|33094.3|29
1645711220000|2022-02-24 14:00:20|33147.1|33097.1|33145|33095|33149.5|33108.9|33128.8|33092.4|31
1645711230000|2022-02-24 14:00:30|33144.3|33094.3|33152.8|33102.8|33152.8|33102.8|33142.8|33092.8|35
1645711240000|2022-02-24 14:00:40|33152.7|33102.7|33145.5|33095.5|33153.5|33103.5|33143.4|33093.4|32
1645711250000|2022-02-24 14:00:50|33145.7|33095.7|33142.1|33092.1|33146.1|33096.1|33142.1|33092.1|28
1645711260000|2022-02-24 14:01:00|33142.3|33092.3|33138.4|33088.4|33142.8|33092.8|33137.7|33087.7|35
1645711270000|2022-02-24 14:01:10|33138.3|33088.3|33133|33083|33138.3|33088.3|33129.7|33079.7|34
1645711280000|2022-02-24 14:01:20|33134.4|33084.4|33124.7|33074.7|33134.4|33095.1|33113.3|33072.8|35
1645711290000|2022-02-24 14:01:30|33128.9|33078.9|33128.3|33078.3|33133|33090.4|33109.6|33072.9|29
1645711300000|2022-02-24 14:01:40|33126.4|33076.4|33112.8|33092.8|33132.2|33094.7|33112.2|33075.9|33
1645711310000|2022-02-24 14:01:50|33113.4|33093.4|33128.2|33078.2|33133.4|33093.4|33111.8|33072|37
1645711320000|2022-02-24 14:02:00|33128.1|33078.1|33119.1|33099.1|33134.8|33100.1|33119.1|33077.1|25
1645711330000|2022-02-24 14:02:10|33119.5|33099.5|33137.6|33087.6|33144|33104|33117.9|33082.8|31
1645711340000|2022-02-24 14:02:20|33137.9|33087.9|33144|33094|33144|33103.7|33122.3|33087.1|32
1645711350000|2022-02-24 14:02:30|33119|33099|33139|33089|33141.6|33105.5|33119|33084.4|29
1645711360000|2022-02-24 14:02:40|33124.9|33104.9|33131|33081|33142|33104.9|33118.1|33077|35
1645711370000|2022-02-24 14:02:50|33132|33082|33126.3|33106.3|33153.2|33112.1|33123.8|33081.3|37
1645711380000|2022-02-24 14:03:00|33141.1|33091.1|33152|33102|33152|33116.3|33123.7|33085.7|36
1645711390000|2022-02-24 14:03:10|33151.1|33101.1|33135.6|33115.6|33154.1|33119.4|33134.1|33096.9|37
1645711400000|2022-02-24 14:03:20|33135.8|33115.8|33139|33097|33151.2|33116.8|33132.6|33097|30
1645711410000|2022-02-24 14:03:30|33135.8|33115.8|33130.9|33110.9|33157.5|33117.1|33128.9|33091.4|35
1645711420000|2022-02-24 14:03:40|33131|33111|33141.8|33121.8|33161.5|33122.4|33130.2|33100.4|35
1645711430000|2022-02-24 14:03:50|33141.2|33121.2|33164|33114|33164|33123.6|33140.3|33100.5|30
1645711440000|2022-02-24 14:04:00|33142.7|33122.7|33136.6|33116.6|33165|33125.2|33133.9|33095.7|38
1645711450000|2022-02-24 14:04:10|33138.8|33118.8|33157.4|33107.4|33159|33119.3|33133.4|33096.2|33
1645711460000|2022-02-24 14:04:20|33135.9|33115.9|33147.5|33097.5|33162.5|33118.5|33132.7|33097.2|31
1645711470000|2022-02-24 14:04:30|33130|33110|33145.9|33095.9|33153|33113.2|33130|33095.9|29
1645711480000|2022-02-24 14:04:40|33129|33109|33141.6|33091.6|33149|33109|33128.3|33091.5|30
1645711490000|2022-02-24 14:04:50|33142.4|33092.4|33140.2|33090.2|33148|33106.5|33123.2|33088.5|30
1645711500000|2022-02-24 14:05:00|33140.4|33090.4|33143|33093|33149|33109.5|33129.5|33088.4|33
1645711510000|2022-02-24 14:05:10|33143.2|33093.2|33143.3|33093.3|33146.5|33109.3|33126|33088.6|35
1645711520000|2022-02-24 14:05:20|33126.8|33106.8|33148.6|33098.6|33148.8|33106.8|33124.6|33086.2|35
1645711530000|2022-02-24 14:05:30|33150.7|33100.7|33153.5|33103.5|33154.6|33104.6|33146.8|33096.8|36
1645711540000|2022-02-24 14:05:40|33152.8|33102.8|33164.7|33114.7|33165.2|33115.2|33150.7|33100.7|33
1645711550000|2022-02-24 14:05:50|33164.8|33114.8|33160.8|33110.8|33166|33116|33148|33103.3|34
1645711560000|2022-02-24 14:06:00|33160.7|33110.7|33156.7|33106.7|33161.5|33123.5|33142.8|33104.5|30
1645711570000|2022-02-24 14:06:10|33155.8|33105.8|33144.8|33107.2|33157.8|33118.2|33138.2|33100.7|24
1645711580000|2022-02-24 14:06:20|33150.8|33100.8|33147.9|33097.9|33151.4|33101.4|33146.1|33096.1|30
1645711590000|2022-02-24 14:06:30|33148|33098|33148.2|33098.2|33150.5|33100.5|33144.4|33094.4|34
1645711600000|2022-02-24 14:06:40|33144.7|33094.7|33156.2|33106.2|33157|33107|33143.8|33093.8|32
1645711610000|2022-02-24 14:06:50|33155|33105|33154.9|33104.9|33157|33107|33153.5|33103.5|34
1645711620000|2022-02-24 14:07:00|33154.5|33104.5|33159.9|33109.9|33161.8|33111.8|33151.3|33101.3|37
1645711630000|2022-02-24 14:07:10|33160.8|33110.8|33160.4|33110.4|33163.4|33113.4|33158.3|33108.3|36
1645711640000|2022-02-24 14:07:20|33161.1|33111.1|33165.5|33115.5|33166.3|33116.3|33160.9|33110.9|31
1645711650000|2022-02-24 14:07:30|33164.7|33114.7|33161.1|33111.1|33166.4|33129.7|33149.7|33111.1|27
1645711660000|2022-02-24 14:07:40|33164.2|33114.2|33164.3|33114.3|33166.1|33116.1|33161.1|33111.1|29
1645711670000|2022-02-24 14:07:50|33165|33115|33141.1|33091.1|33168|33129.2|33132.6|33085.8|36
1645711680000|2022-02-24 14:08:00|33137.7|33087.7|33151.7|33101.7|33155.6|33105.6|33137.1|33087.1|38
1645711690000|2022-02-24 14:08:10|33151.2|33101.2|33138.7|33088.7|33152.9|33102.9|33127|33084.2|36
1645711700000|2022-02-24 14:08:20|33135|33092|33139.1|33089.1|33140.7|33092|33134.2|33084.2|32
1645711710000|2022-02-24 14:08:30|33137.8|33087.8|33139.7|33089.7|33142.2|33106.7|33126.7|33087.2|35
1645711720000|2022-02-24 14:08:40|33137.4|33087.4|33137.3|33087.3|33141.5|33103.4|33123.4|33085.3|35
1645711730000|2022-02-24 14:08:50|33137.7|33087.7|33130|33080|33138.2|33088.2|33122.6|33079.3|33
1645711740000|2022-02-24 14:09:00|33130.4|33080.4|33126|33076|33130.4|33080.4|33123|33073|34
1645711750000|2022-02-24 14:09:10|33126.2|33076.2|33128.7|33078.7|33131.8|33081.8|33126.2|33076.2|30
1645711760000|2022-02-24 14:09:20|33129.3|33079.3|33122.8|33072.8|33129.3|33079.3|33122.1|33072.1|37
1645711770000|2022-02-24 14:09:30|33121.5|33071.5|33120.9|33070.9|33123.5|33073.5|33117.7|33067.7|32
1645711780000|2022-02-24 14:09:40|33123.5|33073.5|33126.5|33076.5|33126.9|33076.9|33122.5|33072.5|36
1645711790000|2022-02-24 14:09:50|33126.1|33076.1|33128.4|33078.4|33129.5|33092.9|33112.9|33074.7|37
1645711800000|2022-02-24 14:10:00|33113.3|33093.3|33128.9|33078.9|33130.5|33093.3|33113.3|33076.6|27
1645711810000|2022-02-24 14:10:10|33119|33081|33125.2|33075.2|33130|33081|33119|33069.3|31
1645711820000|2022-02-24 14:10:20|33125.1|33075.1|33124.3|33074.3|33128.1|33082.5|33118|33072.5|31
1645711830000|2022-02-24 14:10:30|33122.7|33072.7|33124|33076|33128.6|33078.6|33121|33072.7|35
1645711840000|2022-02-24 14:10:40|33126.4|33076.4|33125.9|33075.9|33130.2|33085.6|33119.7|33071|35
1645711850000|2022-02-24 14:10:50|33126.5|33076.5|33128|33078|33135.4|33086.6|33124.4|33074.6|31
1645711860000|2022-02-24 14:11:00|33131.8|33081.8|33139.2|33089.2|33144|33094|33130.2|33080.2|32
1645711870000|2022-02-24 14:11:10|33138.7|33088.7|33141.6|33091.6|33143.5|33093.5|33137.8|33087.8|37
1645711880000|2022-02-24 14:11:20|33142.7|33092.7|33149.7|33099.7|33149.7|33099.7|33140.9|33090.9|32
1645711890000|2022-02-24 14:11:30|33146.3|33096.3|33150.3|33100.3|33152.7|33114.6|33134.6|33096.2|28
1645711900000|2022-02-24 14:11:40|33151.9|33101.9|33152|33102|33152.3|33118|33138|33100.3|26
1645711910000|2022-02-24 14:11:50|33151.6|33101.6|33138.1|33088.1|33151.7|33117.2|33130.4|33087.9|32
1645711920000|2022-02-24 14:12:00|33138.7|33088.7|33137.9|33087.9|33139.8|33094|33134|33086.9|30
1645711930000|2022-02-24 14:12:10|33136.8|33086.8|33144.4|33094.4|33152.1|33102.1|33136.4|33086.4|30
1645711940000|2022-02-24 14:12:20|33144.7|33094.7|33141.8|33100.8|33146.7|33100.8|33138|33093.8|24
1645711950000|2022-02-24 14:12:30|33138.8|33098.6|33137.5|33087.5|33146.2|33099.7|33136.3|33087.5|39
1645711960000|2022-02-24 14:12:40|33132.1|33092|33139.1|33089.1|33142.9|33092.9|33130|33083.7|34
1645711970000|2022-02-24 14:12:50|33140.7|33090.7|33140|33090|33145.5|33095.5|33131.7|33088.4|35
1645711980000|2022-02-24 14:13:00|33137.1|33087.1|33135.5|33092.2|33145.1|33095.5|33130.8|33086.4|37
1645711990000|2022-02-24 14:13:10|33136.2|33086.2|33132.9|33093.1|33143.5|33095|33128|33082.8|31
1645712000000|2022-02-24 14:13:20|33130.1|33092.4|33136|33086|33141|33092.7|33129.5|33084.9|34
1645712010000|2022-02-24 14:13:30|33136.5|33086.5|33140.5|33090.5|33150.1|33100.1|33129.6|33084|38
1645712020000|2022-02-24 14:13:40|33139.7|33089.7|33141.9|33091.9|33145.1|33097.2|33135|33089.7|35
1645712030000|2022-02-24 14:13:50|33150.2|33100.2|33147.3|33097.3|33153.8|33104.1|33136.1|33091.7|38
1645712040000|2022-02-24 14:14:00|33147.5|33097.5|33149.3|33099.3|33152.2|33102.8|33140.1|33095.6|30
1645712050000|2022-02-24 14:14:10|33141|33097|33138.9|33098.8|33150.9|33100.9|33136.4|33092.1|37
1645712060000|2022-02-24 14:14:20|33140|33098|33148.9|33098.9|33149.3|33101|33136.1|33092.8|36
1645712070000|2022-02-24 14:14:30|33146.3|33096.3|33142|33092|33148.3|33101|33133.7|33091.2|37
1645712080000|2022-02-24 14:14:40|33141.8|33091.8|33138.3|33095.3|33148|33098.9|33136.1|33091.8|34
1645712090000|2022-02-24 14:14:50|33136.6|33097.4|33147.4|33097.4|33150.4|33101.9|33136.6|33094.1|26
1645712100000|2022-02-24 14:15:00|33141|33097|33150.3|33100.3|33150.3|33102.4|33134.9|33094|31
1645712110000|2022-02-24 14:15:10|33149.4|33099.4|33142.5|33103.8|33155.2|33105.2|33140.7|33096.6|33
1645712120000|2022-02-24 14:15:20|33143.1|33102.5|33156.3|33106.3|33156.7|33111|33143.1|33101.2|34
1645712130000|2022-02-24 14:15:30|33157.3|33107.3|33154.9|33104.9|33158.3|33109.6|33147|33102.9|33
1645712140000|2022-02-24 14:15:40|33156|33106|33149|33107|33162.5|33112.5|33147|33101.9|31
1645712150000|2022-02-24 14:15:50|33153|33103.6|33161.3|33111.3|33162.4|33112.4|33148.1|33103.6|35
1645712160000|2022-02-24 14:16:00|33159.6|33109.6|33157.8|33118.4|33165.6|33119.5|33149|33106|36
1645712170000|2022-02-24 14:16:10|33158.3|33118.2|33162.3|33122.4|33173.3|33125|33158.3|33112.5|38
1645712180000|2022-02-24 14:16:20|33161.3|33121.4|33165|33121.3|33171.5|33125.3|33160.7|33118.9|31
1645712190000|2022-02-24 14:16:30|33173.2|33123.2|33163.2|33118.3|33173.2|33126.9|33159.2|33118.3|30
1645712200000|2022-02-24 14:16:40|33167.9|33117.9|33167|33114.8|33169.8|33122.2|33158.6|33110.6|34
1645712210000|2022-02-24 14:16:50|33158.9|33118|33174|33116|33174|33122.1|33156.4|33111.4|28
1645712220000|2022-02-24 14:17:00|33166.4|33120.9|33210.7|33160.7|33221.2|33161.4|33159.9|33112|36
1645712230000|2022-02-24 14:17:10|33207.4|33168.6|33204|33154|33215|33168.6|33204|33153.1|27
1645712240000|2022-02-24 14:17:20|33206.7|33165.1|33206.2|33167.8|33221.2|33167.9|33203.6|33153.6|30
1645712250000|2022-02-24 14:17:30|33206.3|33156.3|33210.2|33160.2|33224.5|33169.2|33203.5|33155.9|38
1645712260000|2022-02-24 14:17:40|33208.9|33158.9|33212.9|33162.9|33229|33171|33202.1|33153.5|31
1645712270000|2022-02-24 14:17:50|33214.5|33164.5|33200.3|33150.3|33226|33170|33200.3|33150.3|33
1645712280000|2022-02-24 14:18:00|33199.3|33149.3|33213.6|33163.6|33224.2|33163.6|33196.6|33147.7|35
1645712290000|2022-02-24 14:18:10|33211.6|33161.6|33208.8|33158.8|33214.2|33169|33202.3|33152.3|35
1645712300000|2022-02-24 14:18:20|33207.8|33157.8|33211.4|33161.4|33211.4|33167|33201.5|33151.5|35
1645712310000|2022-02-24 14:18:30|33208.7|33158.7|33217.3|33167.3|33217.3|33169.5|33205.6|33157.6|37
1645712320000|2022-02-24 14:18:40|33212.8|33162.8|33216.2|33166.2|33223|33173.6|33208.4|33161.8|33
1645712330000|2022-02-24 14:18:50|33217.7|33167.7|33222.3|33172.3|33222.3|33178.9|33216.2|33166.2|30
1645712340000|2022-02-24 14:19:00|33221.2|33171.2|33220|33169.9|33222|33178|33214.4|33167.5|37
1645712350000|2022-02-24 14:19:10|33220.3|33170.3|33217.8|33167.8|33224.7|33180.7|33215.5|33165.5|34
1645712360000|2022-02-24 14:19:20|33215|33165|33218.4|33168.4|33223.5|33173.5|33215|33165|30
1645712370000|2022-02-24 14:19:30|33218.5|33168.5|33215.8|33165.8|33224.3|33174.3|33212.9|33165.8|33
1645712380000|2022-02-24 14:19:40|33216.6|33166.6|33193.8|33143.8|33219.3|33169.3|33191.9|33142|35
1645712390000|2022-02-24 14:19:50|33194.1|33144.1|33197.2|33147.2|33207.8|33159.9|33188.9|33142|33
1645712400000|2022-02-24 14:20:00|33199.1|33149.1|33192.1|33142.1|33200.2|33156.6|33189.5|33141.4|39
1645712410000|2022-02-24 14:20:10|33191.1|33141.1|33199|33149|33216|33153.3|33185.4|33139.4|36
1645712420000|2022-02-24 14:20:20|33197.8|33153.7|33192.7|33152.4|33204.9|33154.5|33189|33134.3|33
1645712430000|2022-02-24 14:20:30|33194.6|33140.9|33215|33150|33215|33155.3|33189.7|33140.9|27
1645712440000|2022-02-24 14:20:40|33197.2|33154|33191.5|33141.5|33217|33154.1|33188.7|33140.4|35
1645712450000|2022-02-24 14:20:50|33192.4|33142.4|33192.6|33142.6|33213|33151.5|33186.5|33141.1|35
1645712460000|2022-02-24 14:21:00|33188|33150.1|33188.8|33146.9|33202.4|33155.1|33188|33142.3|38
1645712470000|2022-02-24 14:21:10|33193|33143|33198.7|33146.3|33210|33157|33190.9|33136.4|38
1645712480000|2022-02-24 14:21:20|33202.3|33142.3|33202.2|33152.2|33209|33156|33192.2|33135.8|34
1645712490000|2022-02-24 14:21:30|33202.3|33152.3|33196.6|33146.6|33211|33160.3|33194.4|33144|35
1645712500000|2022-02-24 14:21:40|33196.3|33146.3|33192.5|33154.6|33208.6|33154.6|33189.6|33137|37
1645712510000|2022-02-24 14:21:50|33197.1|33147.7|33199.6|33149.6|33213|33153.9|33191.1|33144.4|29
1645712520000|2022-02-24 14:22:00|33199.1|33149.1|33211.3|33155.1|33211.3|33156.1|33193.6|33143.7|35
1645712530000|2022-02-24 14:22:10|33197.6|33147.6|33195.7|33145.7|33207.5|33154.7|33193.5|33137.3|34
1645712540000|2022-02-24 14:22:20|33196.4|33146.4|33196.5|33146.5|33211|33155.9|33193.7|33145.3|38
1645712550000|2022-02-24 14:22:30|33192.9|33153|33203|33155.8|33212|33156.4|33192.4|33147.3|32
1645712560000|2022-02-24 14:22:40|33202.9|33152.6|33209.9|33169.6|33213.9|33171|33193.9|33148.2|30
1645712570000|2022-02-24 14:22:50|33210.6|33160.6|33213|33169|33213|33169|33204.4|33154.4|34
1645712580000|2022-02-24 14:23:00|33212.7|33166.3|33212.5|33162.5|33212.8|33169.5|33202.9|33152.9|32
1645712590000|2022-02-24 14:23:10|33211.4|33161.4|33226.9|33176.9|33228.8|33183|33207.7|33161.3|32
1645712600000|2022-02-24 14:23:20|33220.6|33180.5|33219.1|33169.1|33228.5|33182.5|33216.7|33166.7|30
1645712610000|2022-02-24 14:23:30|33221.5|33171.5|33216|33177|33225.4|33182|33215.3|33165.3|30
1645712620000|2022-02-24 14:23:40|33220.1|33170.1|33214|33164|33220.1|33177|33212|33162|31
1645712630000|2022-02-24 14:23:50|33203.4|33153.4|33208.3|33158.3|33212|33169|33196|33146|29
1645712640000|2022-02-24 14:24:00|33200.8|33150.8|33200.9|33180.9|33216.3|33180.9|33199|33150|36
1645712650000|2022-02-24 14:24:10|33201.2|33181.2|33209.4|33159.4|33214.4|33181.4|33191.8|33156.5|33
1645712660000|2022-02-24 14:24:20|33195.5|33175.5|33210.1|33160.1|33210.9|33175.5|33195.5|33158.5|34
1645712670000|2022-02-24 14:24:30|33210.2|33160.2|33211.7|33161.7|33211.7|33164|33202.7|33157.9|35
1645712680000|2022-02-24 14:24:40|33211|33161|33200.5|33150.5|33211|33165.7|33185.7|33149.5|35
1645712690000|2022-02-24 14:24:50|33200.8|33150.8|33205.5|33155.5|33205.5|33155.5|33200.8|33150.8|31
1645712700000|2022-02-24 14:25:00|33205.3|33155.3|33208.2|33158.2|33208.4|33158.4|33204.7|33154.7|32
1645712710000|2022-02-24 14:25:10|33192.3|33172.3|33207.5|33153.5|33210.4|33173.3|33192.3|33153.2|28
1645712720000|2022-02-24 14:25:20|33209|33164|33206.8|33156.8|33212|33167|33204.8|33154.8|28
1645712730000|2022-02-24 14:25:30|33207.4|33157.4|33209|33159|33210.8|33165|33205.6|33154.3|30
1645712740000|2022-02-24 14:25:40|33207.3|33164.8|33208.7|33158.7|33211.5|33165.4|33207.1|33156.1|30
1645712750000|2022-02-24 14:25:50|33210.2|33160.2|33201.3|33151.3|33211.1|33167.6|33201.3|33142.4|30
1645712760000|2022-02-24 14:26:00|33201|33151|33205.5|33155.5|33207|33162|33198.5|33151|30
1645712770000|2022-02-24 14:26:10|33205.8|33155.8|33209|33164|33209|33171.2|33190.5|33154.6|27
1645712780000|2022-02-24 14:26:20|33206.4|33156.4|33203.6|33153.6|33209|33167.9|33183.3|33146.8|30
1645712790000|2022-02-24 14:26:30|33203.4|33153.4|33206|33161|33207.2|33162|33200.8|33147.3|23
1645712800000|2022-02-24 14:26:40|33204|33154|33202.1|33152.1|33208|33162.8|33198.9|33147.3|30
1645712810000|2022-02-24 14:26:50|33202.5|33152.5|33203.3|33153.3|33205|33159|33199.3|33145.2|24
1645712820000|2022-02-24 14:27:00|33200.1|33161.5|33202.8|33152.8|33206|33162.2|33200.1|33150.8|23
1645712830000|2022-02-24 14:27:10|33203.1|33153.1|33199.1|33157.4|33203.8|33157.4|33199.1|33151.3|21
1645712840000|2022-02-24 14:27:20|33202.5|33152.5|33205.8|33163|33209.6|33168.1|33188.1|33150.7|33
1645712850000|2022-02-24 14:27:30|33206|33166|33204|33154|33206|33166|33198.6|33151.1|21
1645712860000|2022-02-24 14:27:40|33202.9|33152.9|33204|33154|33206|33162|33201.7|33151.7|25
1645712870000|2022-02-24 14:27:50|33206.7|33156.7|33203.4|33153.4|33206.7|33163.2|33181.5|33145.8|25
1645712880000|2022-02-24 14:28:00|33204.6|33154.6|33186.1|33136.1|33209.3|33168|33184.3|33134|28
1645712890000|2022-02-24 14:28:10|33187.9|33141.8|33180.9|33130.9|33203|33144.8|33176.5|33079.5|29
1645712900000|2022-02-24 14:28:20|33181.7|33131.7|33187.9|33146.8|33217|33149.5|33181.7|33097|25
1645712910000|2022-02-24 14:28:30|33190.2|33143.8|33203.7|33155.8|33214.2|33155.8|33183.4|33134.6|28
1645712920000|2022-02-24 14:28:40|33193.6|33143.6|33175.4|33136.1|33196.4|33152.4|33172.6|33129.6|27
1645712930000|2022-02-24 14:28:50|33171.1|33131.9|33164.1|33124.6|33182.4|33132.5|33164.1|33120|29
1645712940000|2022-02-24 14:29:00|33169|33126.4|33204.3|33154.3|33205.4|33163.7|33166.5|33099.5|28
1645712950000|2022-02-24 14:29:10|33203.9|33153.9|33198.8|33148.8|33205.3|33159.8|33196.5|33146.5|28
1645712960000|2022-02-24 14:29:20|33194.1|33153.5|33196.5|33146.5|33220.4|33162.5|33182.5|33146.5|28
1645712970000|2022-02-24 14:29:30|33199.4|33149.4|33175.1|33137.6|33204.4|33154.5|33175.1|33137.6|28
1645712980000|2022-02-24 14:29:40|33185.3|33137.9|33173.1|33133.9|33191.7|33137.9|33173.1|33114.6|28
1645712990000|2022-02-24 14:29:50|33174.4|33131.7|33171.7|33126.5|33180.7|33134.4|33169.1|33089.6|28
1645713000000|2022-02-24 14:30:00|33170.9|33130|33175.8|33124|33184.7|33137.6|33170.9|33119.5|28
1645713010000|2022-02-24 14:30:10|33176.7|33124.9|33177.9|33125.3|33185.2|33133.3|33174.2|33113.3|26
1645713020000|2022-02-24 14:30:20|33178.4|33125|33176.4|33126.1|33182.4|33135.3|33170.8|33123.8|26
1645713030000|2022-02-24 14:30:30|33173.5|33127.5|33171.6|33121.6|33177.9|33127.5|33164|33115.3|27
1645713040000|2022-02-24 14:30:40|33171.5|33121.5|33164.4|33125.3|33174.6|33127.2|33162.9|33117.1|26
1645713050000|2022-02-24 14:30:50|33171.4|33121.4|33175.5|33125.5|33175.5|33127.9|33164.5|33120.9|26
1645713060000|2022-02-24 14:31:00|33177.5|33127.5|33166.4|33127.9|33177.5|33131.6|33166.4|33121.9|27
1645713070000|2022-02-24 14:31:10|33178.2|33128.2|33179.2|33129.2|33180.6|33130.6|33175.2|33125.2|24
1645713080000|2022-02-24 14:31:20|33178.2|33128.2|33181.7|33131.7|33183.8|33133.8|33171.5|33126.8|24
1645713090000|2022-02-24 14:31:30|33180.3|33130.3|33178.8|33128.8|33182.7|33134.6|33172.1|33126|26
1645713100000|2022-02-24 14:31:40|33173.9|33132.1|33177.6|33127.6|33182.2|33135.2|33172.7|33127|25
1645713110000|2022-02-24 14:31:50|33177.1|33127.1|33192.3|33142.3|33195.6|33149|33173.2|33119|27
1645713120000|2022-02-24 14:32:00|33190.6|33148.6|33183|33138|33208.3|33148.6|33181|33122.7|27
1645713130000|2022-02-24 14:32:10|33182.9|33132.9|33197|33147|33197|33151|33170.7|33115.7|28
1645713140000|2022-02-24 14:32:20|33193.6|33143.6|33193.2|33143.2|33195.4|33145.4|33189.9|33139.9|28
1645713150000|2022-02-24 14:32:30|33190.2|33140.2|33195.6|33145.6|33196.2|33148.5|33189.4|33140.2|28
1645713160000|2022-02-24 14:32:40|33195.7|33145.7|33192.5|33142.5|33195.7|33158.6|33176.4|33140.5|27
1645713170000|2022-02-24 14:32:50|33193.3|33143.3|33196.8|33146.8|33196.8|33146.8|33189.6|33139.6|24
1645713180000|2022-02-24 14:33:00|33197.3|33147.3|33212.5|33162.5|33216.5|33166.5|33191.7|33141.7|28
1645713190000|2022-02-24 14:33:10|33213.5|33163.5|33201|33151|33214.5|33166.7|33186.7|33147.9|20
1645713200000|2022-02-24 14:33:20|33200.3|33150.3|33203.2|33153.2|33203.5|33168.7|33182.3|33148.2|24
1645713210000|2022-02-24 14:33:30|33202.8|33152.8|33195|33145|33203.1|33160.6|33180.6|33145|22
1645713220000|2022-02-24 14:33:40|33181|33161|33200.8|33150.8|33201|33164.3|33181|33145.3|23
1645713230000|2022-02-24 14:33:50|33200.5|33150.5|33190.1|33140.1|33201.2|33151.2|33189|33139|25
1645713240000|2022-02-24 14:34:00|33190.6|33140.6|33190.7|33140.7|33192|33142|33189.4|33139.4|21
1645713250000|2022-02-24 14:34:10|33190.8|33140.8|33198.2|33148.2|33199|33149|33176.6|33125|25
1645713260000|2022-02-24 14:34:20|33197.9|33147.9|33197.6|33147.6|33199.9|33149.9|33197.6|33147.6|20
1645713270000|2022-02-24 14:34:30|33197.1|33147.1|33193.8|33143.8|33199|33163.6|33183.6|33143.7|23
1645713280000|2022-02-24 14:34:40|33193|33143|33196.9|33146.9|33197.7|33147.7|33192.6|33142.6|20
1645713290000|2022-02-24 14:34:50|33197|33147|33195.8|33145.8|33197.9|33147.9|33193.7|33143.7|22
1645713300000|2022-02-24 14:35:00|33191.9|33141.9|33191.8|33141.8|33193.4|33147.5|33184.9|33140.5|25
1645713310000|2022-02-24 14:35:10|33191.3|33141.3|33190.5|33141.9|33193.4|33146.4|33183.9|33139.5|26
1645713320000|2022-02-24 14:35:20|33192.5|33142.5|33192.4|33142.4|33193.5|33146.3|33185.4|33139.5|23
1645713330000|2022-02-24 14:35:30|33189.7|33139.7|33198.8|33148.8|33200.8|33151.5|33187.2|33139.7|24
1645713340000|2022-02-24 14:35:40|33197.1|33147.1|33195.7|33145.7|33203|33159.2|33179.2|33144.4|20
1645713350000|2022-02-24 14:35:50|33195.4|33145.4|33192.2|33142.2|33195.4|33148.5|33186|33142|24
1645713360000|2022-02-24 14:36:00|33192.8|33142.8|33198|33140|33198|33149.6|33185.9|33140|25
1645713370000|2022-02-24 14:36:10|33194.1|33144.1|33193|33143|33196.5|33146.5|33193|33143|26
1645713380000|2022-02-24 14:36:20|33193.9|33143.9|33210|33160|33211|33164.9|33193.5|33143.5|22
1645713390000|2022-02-24 14:36:30|33209.8|33159.8|33188.7|33168.7|33211.5|33170.9|33188|33150.5|21
1645713400000|2022-02-24 14:36:40|33202.3|33152.3|33212.8|33162.8|33212.8|33168.7|33187.9|33150.6|14
1645713410000|2022-02-24 14:36:50|33211.6|33161.6|33209.5|33159.5|33211.9|33161.9|33208.4|33158.4|25
1645713420000|2022-02-24 14:37:00|33210.2|33160.2|33201.3|33151.3|33210.8|33160.8|33193.7|33150.9|24
1645713430000|2022-02-24 14:37:10|33200.5|33150.5|33201.4|33151.4|33203.3|33156.2|33193.6|33143.6|27
1645713440000|2022-02-24 14:37:20|33200.5|33150.5|33190.4|33148.3|33200.7|33155.6|33186.6|33141.6|27
1645713450000|2022-02-24 14:37:30|33190.8|33148.6|33190.2|33140.2|33195.2|33150.2|33183.9|33135.4|27
1645713460000|2022-02-24 14:37:40|33187.9|33137.9|33192|33142|33192|33143.7|33181.9|33137.1|23
1645713470000|2022-02-24 14:37:50|33191.6|33141.6|33184.7|33134.7|33191.6|33147.9|33182|33132|25
1645713480000|2022-02-24 14:38:00|33179.3|33137.3|33187|33126|33188|33142.8|33177.9|33126|27
1645713490000|2022-02-24 14:38:10|33185.9|33135.9|33182.2|33132.2|33187|33141.9|33175.4|33130.6|27
1645713500000|2022-02-24 14:38:20|33181.5|33131.5|33172.6|33122.6|33186|33134.8|33169.6|33122|25
1645713510000|2022-02-24 14:38:30|33165.7|33127.9|33166.5|33123.8|33179|33130.8|33163|33119.6|27
1645713520000|2022-02-24 14:38:40|33169.7|33119.6|33176.9|33126.9|33191.5|33141.5|33164.8|33119|27
1645713530000|2022-02-24 14:38:50|33176.6|33126.6|33171.1|33121.1|33176.6|33130.1|33163.7|33111|28
1645713540000|2022-02-24 14:39:00|33162.1|33112.1|33159.2|33109.2|33170.1|33120.1|33157.8|33108.6|28
1645713550000|2022-02-24 14:39:10|33157|33118.5|33161.5|33111.5|33167.1|33120.5|33156.9|33105|28
1645713560000|2022-02-24 14:39:20|33161.3|33111.3|33160.4|33110.4|33161.9|33111.9|33146.2|33099|27
1645713570000|2022-02-24 14:39:30|33154.9|33104.9|33146.7|33096.7|33157.9|33107.9|33145.2|33096.1|26
1645713580000|2022-02-24 14:39:40|33147.1|33097.1|33149.8|33099.8|33161.7|33110|33144.3|33096.9|23
1645713590000|2022-02-24 14:39:50|33149.5|33099.5|33149.9|33099.9|33155.5|33110.8|33147.9|33097.9|27
1645713600000|2022-02-24 14:40:00|33153.3|33103.3|33151.2|33101.2|33162.1|33114.5|33146.4|33100.1|28
1645713610000|2022-02-24 14:40:10|33158.4|33108.4|33169|33119|33169|33122|33155.9|33105.9|27
1645713620000|2022-02-24 14:40:20|33169.8|33119.8|33183.7|33137.3|33183.7|33137.3|33161.6|33111.6|29
1645713630000|2022-02-24 14:40:30|33173|33123|33183|33134|33183|33136.7|33169.8|33119.8|28
1645713640000|2022-02-24 14:40:40|33182.2|33132.2|33179.9|33132.8|33188|33139.3|33170.1|33120.1|28
1645713650000|2022-02-24 14:40:50|33182|33134|33176.7|33126.7|33182|33134|33167.9|33117.9|27
1645713660000|2022-02-24 14:41:00|33171.5|33121.5|33163.2|33113.2|33185.9|33141.5|33161|33113.2|29
1645713670000|2022-02-24 14:41:10|33178.4|33128.4|33171.9|33121.9|33187.4|33137.4|33171|33121|29
1645713680000|2022-02-24 14:41:20|33171|33121|33185.1|33135.1|33185.1|33135.1|33170.5|33121|25
1645713690000|2022-02-24 14:41:30|33182.3|33132.3|33186.8|33136.8|33197.7|33141.3|33179.2|33129.2|28
1645713700000|2022-02-24 14:41:40|33185.6|33135.6|33188.7|33138.7|33192|33145.6|33182.9|33132.9|28
1645713710000|2022-02-24 14:41:50|33188.5|33138.5|33196.7|33144.8|33199.3|33149.5|33184.9|33134.9|25
1645713720000|2022-02-24 14:42:00|33187.7|33137.7|33180.2|33130.2|33197.1|33143.6|33176.9|33128.6|26
1645713730000|2022-02-24 14:42:10|33181.4|33131.4|33189.8|33139.8|33194.2|33145.2|33175.8|33129.3|26
1645713740000|2022-02-24 14:42:20|33186.6|33145.4|33183.9|33133.9|33195.1|33145.4|33174.7|33124.7|27
1645713750000|2022-02-24 14:42:30|33185|33135|33178.5|33128.5|33185|33136.1|33175.3|33125.3|28
1645713760000|2022-02-24 14:42:40|33178.4|33128.4|33180.5|33134.5|33184.2|33136.2|33176.1|33126.2|26
1645713770000|2022-02-24 14:42:50|33179.3|33136.2|33180|33135.6|33189.1|33137.6|33176.9|33126.9|26
1645713780000|2022-02-24 14:43:00|33183.6|33135.7|33181.4|33131.4|33196|33147.9|33176|33130.7|26
1645713790000|2022-02-24 14:43:10|33190.1|33138.6|33196|33138|33197.9|33144.1|33180.2|33130.2|27
1645713800000|2022-02-24 14:43:20|33191.3|33142.9|33181.7|33131.7|33196|33143.4|33180.4|33131.6|21
1645713810000|2022-02-24 14:43:30|33182.9|33132.9|33184|33134|33198.1|33143.6|33181.2|33132.6|25
1645713820000|2022-02-24 14:43:40|33184.8|33134.8|33195.9|33146|33197|33146.2|33182.3|33132.3|27
1645713830000|2022-02-24 14:43:50|33193.1|33145.8|33195.8|33145.1|33195.8|33145.9|33182.6|33134|25
1645713840000|2022-02-24 14:44:00|33191.8|33146.8|33196.7|33148.3|33201.6|33156.2|33182.7|33135.6|28
1645713850000|2022-02-24 14:44:10|33190|33140|33189|33139|33198.9|33149.2|33188|33138|28
1645713860000|2022-02-24 14:44:20|33190.3|33140.3|33198.4|33150.9|33202.9|33152.9|33188.7|33139|25
1645713870000|2022-02-24 14:44:30|33198.8|33151|33198.2|33148.2|33212.1|33162.1|33189|33139|25
1645713880000|2022-02-24 14:44:40|33191.7|33141.7|33198|33153.3|33204.7|33155.4|33187.5|33137.5|25
1645713890000|2022-02-24 14:44:50|33197.3|33152.9|33187.6|33137.6|33197.8|33152.9|33187.6|33137.6|26
1645713900000|2022-02-24 14:45:00|33189.3|33139.3|33200.7|33149.7|33201.5|33155.9|33186.1|33139.3|22
1645713910000|2022-02-24 14:45:10|33197|33151|33201.8|33151.8|33203.3|33159.4|33192.9|33146.7|21
1645713920000|2022-02-24 14:45:20|33205.3|33155.3|33197.4|33147.4|33205.8|33161.6|33197.4|33147.4|27
1645713930000|2022-02-24 14:45:30|33195.6|33145.6|33202.4|33160.8|33208|33161.4|33194.7|33145.6|22
1645713940000|2022-02-24 14:45:40|33202.9|33159.9|33201.9|33160.5|33205.5|33160.5|33198.3|33149.3|19
1645713950000|2022-02-24 14:45:50|33198.2|33155.8|33202.4|33160.3|33209.3|33162.7|33198.1|33155.7|23
1645713960000|2022-02-24 14:46:00|33202.3|33160.2|33200.6|33158.5|33208.4|33160.9|33194.6|33155.3|19
1645713970000|2022-02-24 14:46:10|33200.5|33150.5|33199.4|33149.4|33205.4|33160.5|33195|33145.3|25
1645713980000|2022-02-24 14:46:20|33197.7|33147.7|33196.7|33146.7|33208.6|33164|33194.1|33144.1|25
1645713990000|2022-02-24 14:46:30|33200.9|33162.7|33213.1|33163.1|33215.5|33165.5|33195.5|33145.5|28
1645714000000|2022-02-24 14:46:40|33205.6|33155.6|33219|33169|33229.7|33185.1|33205.6|33155.6|27
1645714010000|2022-02-24 14:46:50|33227.8|33177.8|33224.8|33174.8|33233|33183|33221.2|33171.2|27
1645714020000|2022-02-24 14:47:00|33224.9|33174.9|33222.5|33172.5|33233.1|33186|33221|33171|27
1645714030000|2022-02-24 14:47:10|33222.7|33172.7|33218.5|33168.5|33227.5|33177.5|33218.5|33168.5|27
1645714040000|2022-02-24 14:47:20|33222.1|33172.1|33217.6|33167.6|33228.4|33186|33217.6|33167.6|27
1645714050000|2022-02-24 14:47:30|33219|33169|33222.6|33172.6|33223.2|33181.3|33214.3|33164.3|29
1645714060000|2022-02-24 14:47:40|33224.6|33174.6|33225.6|33175.6|33232.9|33189|33220.7|33170.7|26
1645714070000|2022-02-24 14:47:50|33225.2|33175.2|33231|33192|33231.6|33192|33224.1|33174.1|24
1645714080000|2022-02-24 14:48:00|33234.2|33184.2|33230.3|33180.3|33234.2|33191|33221.5|33171.5|37
1645714090000|2022-02-24 14:48:10|33229.9|33179.9|33226.6|33176.6|33233.9|33192|33221|33171|32
1645714100000|2022-02-24 14:48:20|33224.5|33174.5|33221|33171|33235.7|33193|33221|33171|31
1645714110000|2022-02-24 14:48:30|33225.2|33175.2|33232.4|33182.4|33233.8|33183.8|33220|33170|34
1645714120000|2022-02-24 14:48:40|33231.7|33181.7|33234.2|33184.2|33240.6|33197|33231.7|33181.7|32
1645714130000|2022-02-24 14:48:50|33235.6|33185.6|33226.2|33176.2|33236.9|33191|33221.1|33171.1|32
1645714140000|2022-02-24 14:49:00|33223.6|33173.6|33226.2|33176.2|33233.2|33190|33216|33166|36
1645714150000|2022-02-24 14:49:10|33230.4|33180.4|33228.2|33178.2|33238.2|33194|33221|33171|34
1645714160000|2022-02-24 14:49:20|33232.7|33182.7|33222|33172|33234.6|33184.6|33222|33172|25
1645714170000|2022-02-24 14:49:30|33223.5|33173.5|33228.6|33178.6|33233.2|33183.2|33221|33171|28
1645714180000|2022-02-24 14:49:40|33228.1|33178.1|33228.9|33178.9|33230.8|33180.8|33220|33170|28
1645714190000|2022-02-24 14:49:50|33231.7|33181.7|33220.2|33170.2|33231.9|33181.9|33219.8|33169.8|33
1645714200000|2022-02-24 14:50:00|33221.1|33171.1|33216.7|33166.7|33224|33174|33216.5|33166.5|34
1645714210000|2022-02-24 14:50:10|33213|33163|33220.8|33170.8|33225.6|33175.6|33212|33162|28
1645714220000|2022-02-24 14:50:20|33219|33169|33217|33167|33224|33178.9|33215|33165|37
1645714230000|2022-02-24 14:50:30|33216.9|33166.9|33216.8|33166.8|33223|33181|33210|33160|33
1645714240000|2022-02-24 14:50:40|33217|33167|33216.1|33166.1|33220.3|33170.3|33210.8|33160.8|33
1645714250000|2022-02-24 14:50:50|33215.7|33165.7|33209.7|33159.7|33217|33175|33201.6|33151.6|31
1645714260000|2022-02-24 14:51:00|33209.3|33159.3|33207.9|33157.9|33216.9|33174.7|33204.9|33154.9|35
1645714270000|2022-02-24 14:51:10|33210.4|33160.4|33206.3|33156.3|33216.7|33167.8|33200|33150|35
1645714280000|2022-02-24 14:51:20|33194|33144|33197|33147|33203.1|33164.3|33184.1|33141.5|35
1645714290000|2022-02-24 14:51:30|33197.6|33147.6|33184.2|33164.2|33204.1|33168.5|33184.2|33144|38
1645714300000|2022-02-24 14:51:40|33183.8|33163.8|33197.7|33147.7|33202.1|33163.8|33179.3|33141.7|29
1645714310000|2022-02-24 14:51:50|33195|33145|33198.3|33148.3|33206.2|33156.2|33195|33145|31
1645714320000|2022-02-24 14:52:00|33196.7|33146.7|33200.3|33150.3|33208.2|33158.2|33195.9|33145.9|37
1645714330000|2022-02-24 14:52:10|33201.3|33151.3|33199|33149|33204.4|33166.4|33184.3|33146.5|34
1645714340000|2022-02-24 14:52:20|33201.6|33151.6|33204.9|33154.9|33205.6|33155.6|33195|33145|31
1645714350000|2022-02-24 14:52:30|33190.6|33170.6|33208.7|33158.7|33208.7|33170.6|33190|33154.5|24
1645714360000|2022-02-24 14:52:40|33206.5|33156.5|33208.3|33158.3|33212|33162|33205.8|33155.8|34
1645714370000|2022-02-24 14:52:50|33207.8|33157.8|33208.1|33158.1|33212.7|33162.7|33206.6|33156.6|30
1645714380000|2022-02-24 14:53:00|33211.1|33161.1|33208.2|33158.2|33218|33165|33206.1|33156.1|37
1645714390000|2022-02-24 14:53:10|33209.7|33159.7|33202.7|33152.7|33210.2|33160.2|33202.7|33152.7|34
1645714400000|2022-02-24 14:53:20|33202.6|33152.6|33204.4|33154.4|33207.6|33157.6|33202.5|33152.5|34
1645714410000|2022-02-24 14:53:30|33205.5|33155.5|33211.8|33161.8|33211.8|33167|33204.8|33154.8|31
1645714420000|2022-02-24 14:53:40|33211.3|33161.3|33212.3|33162.3|33212.3|33168.2|33205.5|33157.4|29
1645714430000|2022-02-24 14:53:50|33207.1|33157.1|33210.1|33160.1|33214|33170.1|33207.1|33157.1|25
1645714440000|2022-02-24 14:54:00|33211|33161|33212.6|33162.6|33212.6|33169.5|33208.1|33158.4|30
1645714450000|2022-02-24 14:54:10|33215.8|33165.8|33215.5|33165.5|33216.3|33171.7|33209.9|33160.7|29
1645714460000|2022-02-24 14:54:20|33215.4|33165.4|33213.6|33163.6|33216.9|33179.5|33199.5|33160.6|37
1645714470000|2022-02-24 14:54:30|33214|33164|33215.6|33165.6|33216.5|33166.5|33211.6|33161.6|32
1645714480000|2022-02-24 14:54:40|33215.7|33165.7|33217.1|33167.1|33220.1|33170.1|33213.3|33163.3|37
1645714490000|2022-02-24 14:54:50|33215.7|33165.7|33214.6|33164.6|33219.3|33176|33212.1|33162.1|35
1645714500000|2022-02-24 14:55:00|33213.3|33163.3|33197.2|33147.2|33213.3|33163.3|33195.9|33145.9|36
1645714510000|2022-02-24 14:55:10|33197.5|33147.5|33197.4|33147.4|33201.4|33151.4|33195.9|33145.9|34
1645714520000|2022-02-24 14:55:20|33196.6|33146.6|33197.4|33147.4|33200.8|33150.8|33190.8|33140.8|34
1645714530000|2022-02-24 14:55:30|33197.3|33147.3|33194.9|33144.9|33199.6|33149.6|33192|33142|36
1645714540000|2022-02-24 14:55:40|33192.4|33142.4|33200.4|33150.4|33202.5|33152.5|33192.4|33142.4|35
1645714550000|2022-02-24 14:55:50|33201.4|33151.4|33191.9|33141.9|33201.7|33151.7|33184.9|33134.9|36
1645714560000|2022-02-24 14:56:00|33194.1|33144.1|33191.9|33141.9|33197|33147|33185.2|33135.2|38
1645714570000|2022-02-24 14:56:10|33187.3|33137.3|33196|33146|33198.7|33148.7|33184|33134|37
1645714580000|2022-02-24 14:56:20|33187.4|33137.4|33188.9|33138.9|33198.5|33148.5|33183|33133|35
1645714590000|2022-02-24 14:56:30|33184.1|33134.1|33186.5|33136.5|33191|33141|33181.8|33131.8|30
1645714600000|2022-02-24 14:56:40|33186.2|33136.2|33187.7|33137.7|33192.5|33142.5|33177.1|33127.1|35
1645714610000|2022-02-24 14:56:50|33190.1|33140.1|33192.2|33142.2|33192.2|33142.2|33174.5|33124.5|38
1645714620000|2022-02-24 14:57:00|33197|33147|33190.3|33140.3|33199.5|33149.5|33187.5|33137.5|34
1645714630000|2022-02-24 14:57:10|33192.7|33142.7|33196|33146|33196.5|33146.5|33187.5|33137.5|23
1645714640000|2022-02-24 14:57:20|33194.9|33144.9|33210.4|33165.1|33218|33165.1|33186|33136|34
1645714650000|2022-02-24 14:57:30|33199.2|33149.2|33201.2|33151.2|33208.5|33164.8|33198.2|33148.2|32
1645714660000|2022-02-24 14:57:40|33202.3|33152.3|33201|33151|33206.4|33168.2|33198|33148|30
1645714670000|2022-02-24 14:57:50|33199.6|33149.6|33214.4|33164.4|33216.9|33168.6|33190|33140|36
1645714680000|2022-02-24 14:58:00|33206.7|33156.7|33204.1|33154.1|33209.4|33159.5|33195.3|33145.3|33
1645714690000|2022-02-24 14:58:10|33197.6|33147.6|33198.2|33159.6|33214.2|33162|33197.4|33147.4|33
1645714700000|2022-02-24 14:58:20|33198.4|33159.9|33192.7|33154|33212.7|33159.9|33192.7|33143.3|32
1645714710000|2022-02-24 14:58:30|33194.2|33144.2|33186.2|33136.2|33203.5|33149.1|33181.3|33131.3|35
1645714720000|2022-02-24 14:58:40|33183.2|33133.2|33174.6|33124.6|33187.7|33137.7|33172.4|33122.4|30
1645714730000|2022-02-24 14:58:50|33175|33125|33184|33134|33187.8|33137.8|33169.5|33119.5|34
1645714740000|2022-02-24 14:59:00|33184.3|33134.3|33180.3|33130.3|33191.3|33141.3|33179.1|33129.1|36
1645714750000|2022-02-24 14:59:10|33181|33131|33178.9|33128.9|33193.3|33143.3|33174|33124|32
1645714760000|2022-02-24 14:59:20|33176.4|33126.4|33171|33121|33186.6|33136.6|33171|33121|31
1645714770000|2022-02-24 14:59:30|33170|33120|33183|33133|33184.2|33134.2|33170|33120|24
1645714780000|2022-02-24 14:59:40|33183.3|33133.3|33208.1|33158.1|33208.1|33158.1|33174.3|33124.3|36
1645714790000|2022-02-24 14:59:50|33202.4|33152.4|33207|33157|33214.7|33167.9|33201.5|33151.5|35
1645714800000|2022-02-24 15:00:00|33209.7|33159.7|33213.4|33163.4|33221|33172.6|33204.8|33154.8|35
1645714810000|2022-02-24 15:00:10|33209.5|33159.5|33210.3|33160.3|33216.6|33166.6|33205.5|33155.5|35
1645714820000|2022-02-24 15:00:20|33208.6|33158.6|33209.7|33159.7|33213.1|33163.1|33198|33148|35
1645714830000|2022-02-24 15:00:30|33209.6|33159.6|33205.2|33155.2|33212.3|33162.3|33204|33154|37
1645714840000|2022-02-24 15:00:40|33208.3|33158.3|33211.2|33161.2|33213.7|33163.7|33201.5|33151.5|31
1645714850000|2022-02-24 15:00:50|33213.7|33163.7|33214.6|33164.6|33218|33168|33207.1|33157.1|35
1645714860000|2022-02-24 15:01:00|33211|33161|33218.5|33168.5|33224.5|33174.5|33210.9|33160.9|34
1645714870000|2022-02-24 15:01:10|33215.9|33165.9|33214.4|33164.4|33222.3|33172.3|33207.7|33157.7|35
1645714880000|2022-02-24 15:01:20|33212.6|33162.6|33219.8|33169.8|33222|33172|33211.7|33161.7|30
1645714890000|2022-02-24 15:01:30|33221.9|33171.9|33214.7|33164.7|33222.3|33172.3|33212.9|33162.9|32
1645714900000|2022-02-24 15:01:40|33221.5|33171.5|33220.3|33170.3|33225.8|33175.8|33215.7|33165.7|35
1645714910000|2022-02-24 15:01:50|33219.6|33169.6|33222.8|33172.8|33228.5|33178.5|33216.5|33166.5|31
1645714920000|2022-02-24 15:02:00|33221.4|33171.4|33222.6|33172.6|33225.5|33175.5|33216.1|33166.1|36
1645714930000|2022-02-24 15:02:10|33222.2|33172.2|33219|33169|33228|33178|33217.9|33167.9|32
1645714940000|2022-02-24 15:02:20|33218.8|33168.8|33224.2|33174.2|33226.4|33176.4|33215.4|33165.4|34
1645714950000|2022-02-24 15:02:30|33223.5|33173.5|33226.2|33176.2|33228.6|33178.6|33213.5|33163.5|35
1645714960000|2022-02-24 15:02:40|33225|33175|33227.8|33177.8|33229.7|33179.7|33220.9|33170.9|29
1645714970000|2022-02-24 15:02:50|33229.5|33179.5|33229.5|33179.5|33231.1|33181.1|33217.5|33167.5|28
1645714980000|2022-02-24 15:03:00|33230|33180|33228.8|33178.8|33231.7|33181.7|33217|33167|26
1645714990000|2022-02-24 15:03:10|33232|33182|33223.9|33173.9|33232.4|33182.4|33221.5|33171.5|32
1645715000000|2022-02-24 15:03:20|33230.4|33180.4|33232.7|33182.7|33236.1|33186.1|33220.5|33170.5|34
1645715010000|2022-02-24 15:03:30|33232.8|33182.8|33230.8|33180.8|33235|33185|33224.4|33174.4|31
1645715020000|2022-02-24 15:03:40|33234.5|33184.5|33230.2|33180.2|33234.9|33184.9|33228.1|33178.1|28
1645715030000|2022-02-24 15:03:50|33228.3|33178.3|33229.5|33179.5|33235.1|33185.1|33220.9|33170.9|29
1645715040000|2022-02-24 15:04:00|33227.6|33177.6|33223.5|33173.5|33229.1|33179.1|33222.2|33172.2|28
1645715050000|2022-02-24 15:04:10|33221.8|33171.8|33219.1|33169.1|33226.8|33176.8|33219.1|33169.1|32
1645715060000|2022-02-24 15:04:20|33220.4|33170.4|33214.3|33164.3|33227.5|33177.5|33213.5|33163.5|30
1645715070000|2022-02-24 15:04:30|33213.7|33163.7|33223.4|33173.4|33229.3|33178.5|33213.7|33163.7|34
1645715080000|2022-02-24 15:04:40|33223.5|33173.5|33219.8|33169.8|33229.7|33179.7|33219.8|33169.8|29
1645715090000|2022-02-24 15:04:50|33225.4|33175.4|33231.9|33181.9|33234.5|33184.5|33217.6|33167.6|39
1645715100000|2022-02-24 15:05:00|33231.2|33181.2|33233.2|33183.2|33234.3|33184.3|33228.6|33178.6|29
1645715110000|2022-02-24 15:05:10|33231.7|33181.7|33231.4|33181.4|33236.8|33186.8|33229.7|33179.7|31
1645715120000|2022-02-24 15:05:20|33234.5|33184.5|33228.5|33178.5|33236.7|33186.7|33227|33177|33
1645715130000|2022-02-24 15:05:30|33230.2|33180.2|33231.9|33181.9|33240.6|33190.6|33230.2|33180.2|33
1645715140000|2022-02-24 15:05:40|33233.2|33183.2|33234.1|33184.1|33237.1|33187.1|33230.3|33180.3|29
1645715150000|2022-02-24 15:05:50|33234.9|33184.9|33239.8|33189.8|33241.3|33191.3|33229.1|33179.1|36
1645715160000|2022-02-24 15:06:00|33237.8|33187.8|33242.9|33192.9|33248.8|33198.8|33235.5|33185.5|40
1645715170000|2022-02-24 15:06:10|33244.7|33194.7|33247.9|33197.9|33249.3|33199.3|33238.4|33188.4|36
1645715180000|2022-02-24 15:06:20|33244.3|33194.3|33239|33189|33251.1|33201.1|33239|33189|36
1645715190000|2022-02-24 15:06:30|33252.6|33202.6|33247.6|33197.6|33252.6|33202.6|33242.1|33192.1|38
1645715200000|2022-02-24 15:06:40|33242.8|33192.8|33242.5|33192.5|33249.1|33211.1|33229.3|33189.3|38
1645715210000|2022-02-24 15:06:50|33244.4|33194.4|33248.5|33198.5|33250.7|33215.1|33230.6|33193.9|38
1645715220000|2022-02-24 15:07:00|33248.7|33198.7|33231.1|33211.1|33250.5|33216|33231.1|33193|39
1645715230000|2022-02-24 15:07:10|33234.9|33214.9|33245.6|33195.6|33248.2|33215.1|33227.9|33193|33
1645715240000|2022-02-24 15:07:20|33245|33195|33248.8|33198.8|33248.8|33210.6|33227.9|33190|36
1645715250000|2022-02-24 15:07:30|33244|33194|33229.2|33209.2|33250.5|33209.2|33229.2|33189.9|34
1645715260000|2022-02-24 15:07:40|33228.6|33208.6|33247.5|33197.5|33248.2|33209.4|33227.5|33188.2|33
1645715270000|2022-02-24 15:07:50|33247.9|33197.9|33247.5|33197.5|33252.5|33202.5|33245|33195|39
1645715280000|2022-02-24 15:08:00|33231.7|33211.7|33246.8|33196.8|33250.3|33211.7|33231.5|33194.1|25
1645715290000|2022-02-24 15:08:10|33246.3|33196.3|33249.6|33199.6|33251.4|33201.4|33246.3|33196.3|36
1645715300000|2022-02-24 15:08:20|33250.2|33200.2|33244.9|33194.9|33251.3|33201.3|33243.3|33193.3|36
1645715310000|2022-02-24 15:08:30|33243.8|33193.8|33241|33191|33246.2|33196.2|33239.7|33189.7|36
1645715320000|2022-02-24 15:08:40|33241.4|33191.4|33245.3|33195.3|33245.3|33195.3|33239.3|33189.3|38
1645715330000|2022-02-24 15:08:50|33243.5|33193.5|33245.9|33195.9|33246.7|33205|33242.1|33192.1|36
1645715340000|2022-02-24 15:09:00|33248|33198|33208.8|33167.1|33265.1|33205|33203.9|33145.1|38
1645715350000|2022-02-24 15:09:10|33211.4|33165.6|33237|33187|33242|33187|33201|33143.7|37
1645715360000|2022-02-24 15:09:20|33216.8|33177.5|33235.8|33185.8|33237.1|33191.7|33216|33170.9|39
1645715370000|2022-02-24 15:09:30|33234.3|33184.3|33222.4|33172.4|33234.6|33188.9|33216.3|33166.3|39
1645715380000|2022-02-24 15:09:40|33215|33165|33230.1|33180.1|33254|33192|33215|33165|37
1645715390000|2022-02-24 15:09:50|33230.8|33180.8|33215|33172|33230.8|33187.1|33215|33172|35
1645715400000|2022-02-24 15:10:00|33224.9|33174.9|33213.2|33163.2|33244.2|33189.8|33203.6|33160.9|34
1645715410000|2022-02-24 15:10:10|33198.8|33178.8|33199.5|33179.5|33215.1|33182.1|33198.8|33158.8|35
1645715420000|2022-02-24 15:10:20|33199|33179|33215.6|33165.6|33217.1|33181.3|33199|33159.4|26
1645715430000|2022-02-24 15:10:30|33214.5|33164.5|33216.9|33166.9|33217.5|33183.2|33200.4|33159.6|29
1645715440000|2022-02-24 15:10:40|33214.8|33164.8|33211.5|33161.5|33214.8|33181.6|33197.9|33157.6|30
1645715450000|2022-02-24 15:10:50|33209.2|33159.2|33208|33158|33215.5|33177.4|33197.3|33153|33
1645715460000|2022-02-24 15:11:00|33209.6|33159.6|33213.4|33163.4|33220|33181.7|33201.7|33159.6|32
1645715470000|2022-02-24 15:11:10|33213.2|33163.2|33217|33167|33219|33181.5|33198.4|33163.2|27
1645715480000|2022-02-24 15:11:20|33217.4|33167.4|33217.7|33167.7|33223.3|33184.3|33204|33166.2|33
1645715490000|2022-02-24 15:11:30|33216.9|33166.9|33216.3|33166.3|33218.4|33168.4|33214.1|33164.1|30
1645715500000|2022-02-24 15:11:40|33216|33166|33216.3|33166.3|33217.2|33167.2|33214.2|33164.2|25
1645715510000|2022-02-24 15:11:50|33214.6|33164.6|33216.8|33166.8|33220.8|33170.8|33213.2|33163.2|33
1645715520000|2022-02-24 15:12:00|33219.7|33169.7|33228|33178|33228|33178|33215.5|33165.5|32
1645715530000|2022-02-24 15:12:10|33223.1|33173.1|33230|33180|33234.6|33187.5|33223.1|33173.1|39
1645715540000|2022-02-24 15:12:20|33229.2|33179.2|33232.2|33186.7|33245.4|33187.3|33227.1|33178.4|35
1645715550000|2022-02-24 15:12:30|33231.3|33181.3|33229.5|33179.5|33235|33188.2|33215.1|33176.5|29
1645715560000|2022-02-24 15:12:40|33247.3|33197.3|33262|33212|33263|33219.1|33239.1|33197.3|33
1645715570000|2022-02-24 15:12:50|33252.4|33202.4|33242.6|33192.6|33258|33204.9|33234.2|33181|34
1645715580000|2022-02-24 15:13:00|33238.8|33197.3|33248.3|33191.9|33248.3|33199.2|33235.1|33187.3|34
1645715590000|2022-02-24 15:13:10|33240.1|33190.1|33244.2|33194.2|33258.2|33198.1|33231.5|33183.3|37
1645715600000|2022-02-24 15:13:20|33237.8|33198|33238.1|33188.1|33243.4|33199|33231.7|33181.7|35
1645715610000|2022-02-24 15:13:30|33238.3|33188.3|33230.5|33189.8|33249.2|33197.7|33230.5|33180.8|31
1645715620000|2022-02-24 15:13:40|33229.4|33187.4|33239.9|33189.9|33245.2|33196.7|33229.4|33186.4|30
1645715630000|2022-02-24 15:13:50|33240|33190|33229.1|33190.1|33243|33192.5|33228.8|33181|33
1645715640000|2022-02-24 15:14:00|33231.3|33186|33226.2|33176.2|33239|33191|33222.3|33172.3|37
1645715650000|2022-02-24 15:14:10|33226.1|33176.1|33231|33181|33239.7|33189.7|33220.8|33174.5|29
1645715660000|2022-02-24 15:14:20|33230.3|33180.3|33238.5|33174.9|33246.4|33185.2|33224.1|33174.9|34
1645715670000|2022-02-24 15:14:30|33235.9|33176.6|33232.9|33182.9|33238.6|33185.3|33223.1|33175|33
1645715680000|2022-02-24 15:14:40|33232.1|33182.1|33231.5|33181.5|33244.6|33183.4|33224.2|33173|36
1645715690000|2022-02-24 15:14:50|33230.3|33180.3|33234|33184|33238.6|33188.9|33223.3|33177.1|34
1645715700000|2022-02-24 15:15:00|33234.2|33184.2|33241.2|33191.2|33243.4|33193.4|33226.9|33184|34
1645715710000|2022-02-24 15:15:10|33239.6|33189.6|33242.6|33192.6|33245.1|33195.1|33229.6|33187.5|29
1645715720000|2022-02-24 15:15:20|33244.1|33194.1|33233.6|33184.8|33246.2|33196.2|33229.5|33183.5|24
1645715730000|2022-02-24 15:15:30|33238.1|33183.1|33238.7|33188.7|33242.3|33191.6|33227.6|33180.9|37
1645715740000|2022-02-24 15:15:40|33239|33189|33239.2|33189.2|33240.3|33192.4|33227.5|33184.9|33
1645715750000|2022-02-24 15:15:50|33241.2|33191.2|33242.2|33192.2|33245.3|33195.3|33228.3|33185.1|30
1645715760000|2022-02-24 15:16:00|33244.3|33194.3|33234.2|33196.6|33250.1|33200.1|33234.2|33190|34
1645715770000|2022-02-24 15:16:10|33234.7|33196.5|33239.6|33189.6|33242.2|33196.5|33234.7|33189.6|31
1645715780000|2022-02-24 15:16:20|33241.6|33191.6|33244.8|33185.7|33244.8|33194.5|33232.2|33185.7|35
1645715790000|2022-02-24 15:16:30|33237.7|33187.5|33244.9|33194.9|33251.7|33204.6|33235.6|33187.2|35
1645715800000|2022-02-24 15:16:40|33243|33193|33247.7|33197.7|33249.3|33199.3|33242|33192|30
1645715810000|2022-02-24 15:16:50|33247.3|33197.3|33246.7|33196.7|33255.5|33205.5|33241.8|33190|29
1645715820000|2022-02-24 15:17:00|33248|33190|33243.3|33195.7|33255.6|33205.6|33238.8|33185.6|32
1645715830000|2022-02-24 15:17:10|33245.2|33192.2|33240.4|33202.1|33254.6|33204.6|33240.2|33190|33
1645715840000|2022-02-24 15:17:20|33242.2|33201|33243|33193|33249.7|33202.8|33231.8|33187.9|30
1645715850000|2022-02-24 15:17:30|33242.2|33192.2|33249.6|33199.6|33252|33202|33229|33185.8|35
1645715860000|2022-02-24 15:17:40|33250|33194|33243.7|33205.2|33263.1|33221.7|33227.1|33182.4|38
1645715870000|2022-02-24 15:17:50|33249|33199|33250.8|33200.8|33270.2|33207.5|33243.1|33193|36
1645715880000|2022-02-24 15:18:00|33253.4|33203.4|33246.7|33203.9|33261|33205.6|33243.3|33197|33
1645715890000|2022-02-24 15:18:10|33248.2|33198.2|33248|33198|33251.6|33207.1|33242.7|33197|27
1645715900000|2022-02-24 15:18:20|33247.5|33197.5|33244.1|33200.6|33252.5|33204|33241.3|33196.6|28
1645715910000|2022-02-24 15:18:30|33250.9|33198.6|33246.1|33196.1|33250.9|33200.2|33241.2|33195.8|25
1645715920000|2022-02-24 15:18:40|33247.3|33202.4|33248.4|33202.9|33267|33205|33239.4|33194|33
1645715930000|2022-02-24 15:18:50|33245.8|33199|33239.5|33189.5|33245.8|33199|33232.6|33188.8|34
1645715940000|2022-02-24 15:19:00|33241.2|33191.2|33255.6|33205.6|33257.1|33211.9|33240.3|33190.3|37
1645715950000|2022-02-24 15:19:10|33254.8|33204.8|33254|33204|33266.3|33211.8|33235.9|33186.1|37
1645715960000|2022-02-24 15:19:20|33259.2|33209.2|33226.2|33176.2|33259.2|33209.5|33219.3|33173.8|40
1645715970000|2022-02-24 15:19:30|33225.4|33175.4|33234.1|33188.2|33253.4|33200.2|33219.1|33171.9|38
1645715980000|2022-02-24 15:19:40|33235.3|33185.2|33243.2|33196.1|33245.5|33204.1|33231.9|33183.7|39
1645715990000|2022-02-24 15:19:50|33250.2|33194.5|33282.3|33232.3|33291|33244.6|33237.8|33191.2|38
1645716000000|2022-02-24 15:20:00|33281.7|33231.7|33281|33231|33289.6|33243.6|33278.6|33228.6|35
1645716010000|2022-02-24 15:20:10|33285.5|33235.5|33283.3|33233.3|33290.6|33244.7|33275.4|33220|39
1645716020000|2022-02-24 15:20:20|33280.2|33230.2|33278|33228|33283.2|33239|33273.1|33224.6|36
1645716030000|2022-02-24 15:20:30|33280|33230|33283.5|33233.5|33290.7|33243.3|33273|33226.1|38
1645716040000|2022-02-24 15:20:40|33283.7|33233.7|33278|33236|33286|33236|33278|33231.4|32
1645716050000|2022-02-24 15:20:50|33282.8|33232.8|33284.3|33234.3|33285.2|33250.3|33268.8|33231.1|33
1645716060000|2022-02-24 15:21:00|33284.4|33234.4|33284.4|33234.4|33286|33250.5|33269.5|33233.1|30
1645716070000|2022-02-24 15:21:10|33284.7|33234.7|33286.3|33236.3|33288.6|33249.6|33269.6|33232.8|27
1645716080000|2022-02-24 15:21:20|33283.7|33233.7|33283.8|33233.8|33284.4|33249.6|33269.4|33232.6|27
1645716090000|2022-02-24 15:21:30|33284|33234|33271.7|33221.7|33284.5|33248.1|33260|33221.2|37
1645716100000|2022-02-24 15:21:40|33271.6|33221.6|33274.3|33224.3|33274.5|33233.2|33253.2|33217.9|37
1645716110000|2022-02-24 15:21:50|33274.2|33224.2|33268|33228|33278|33241.2|33260.2|33222.2|31
1645716120000|2022-02-24 15:22:00|33277.4|33227.4|33275.6|33225.6|33277.4|33239.3|33258.7|33222.6|36
1645716130000|2022-02-24 15:22:10|33276.3|33226.3|33281.2|33231.2|33286|33234|33275.5|33225.5|29
1645716140000|2022-02-24 15:22:20|33280.3|33230.3|33278.9|33228.9|33286.2|33237|33274.2|33225.6|29
1645716150000|2022-02-24 15:22:30|33278.6|33228.6|33277.6|33227.6|33279.6|33229.6|33276.2|33226.2|31
1645716160000|2022-02-24 15:22:40|33277.5|33227.5|33277.2|33227.2|33278.7|33231.5|33269.3|33224.4|25
1645716170000|2022-02-24 15:22:50|33277.1|33227.1|33279.6|33229.6|33281|33243.2|33263.2|33225.7|31
1645716180000|2022-02-24 15:23:00|33281|33231|33278.2|33228.2|33281|33242.6|33261.8|33225.2|26
1645716190000|2022-02-24 15:23:10|33278.5|33228.5|33281.8|33231.8|33289.6|33239.6|33271.6|33224.7|36
1645716200000|2022-02-24 15:23:20|33280.4|33230.4|33285.2|33235.2|33286.3|33240.2|33277|33224|30
1645716210000|2022-02-24 15:23:30|33282.1|33232.1|33280.8|33230.8|33287|33237|33275.7|33229.1|21
1645716220000|2022-02-24 15:23:40|33281.9|33231.9|33281.7|33231.7|33288|33238|33281|33231|35
1645716230000|2022-02-24 15:23:50|33282.1|33232.1|33281.9|33231.9|33285.8|33235.8|33279.9|33229.9|33
1645716240000|2022-02-24 15:24:00|33285|33235|33281.7|33231.7|33285.9|33235.9|33275.5|33225.5|36
1645716250000|2022-02-24 15:24:10|33282.7|33232.7|33282.9|33232.9|33285|33235|33277.4|33227.4|34
1645716260000|2022-02-24 15:24:20|33281.2|33231.2|33278.9|33228.9|33285.4|33235.4|33278.8|33228.8|31
1645716270000|2022-02-24 15:24:30|33284.2|33234.2|33286.2|33236.2|33286.2|33236.2|33277.9|33227.9|31
1645716280000|2022-02-24 15:24:40|33284.3|33234.3|33277|33227|33286|33236|33276.5|33226.5|38
1645716290000|2022-02-24 15:24:50|33286.4|33236.4|33289.9|33239.9|33293|33243|33281.2|33231.2|32
1645716300000|2022-02-24 15:25:00|33289|33239|33292.1|33242.1|33296.4|33251.9|33285.5|33239|36
1645716310000|2022-02-24 15:25:10|33292.2|33242.2|33286.1|33236.1|33296.9|33246.9|33285.4|33235.4|33
1645716320000|2022-02-24 15:25:20|33284.7|33234.7|33282.5|33232.5|33291.8|33241.8|33281.8|33231.8|34
1645716330000|2022-02-24 15:25:30|33281.8|33231.8|33290|33240|33292|33242|33281.8|33231.8|23
1645716340000|2022-02-24 15:25:40|33290.7|33240.7|33287.3|33237.3|33292|33254.4|33270.3|33236.6|30
1645716350000|2022-02-24 15:25:50|33273|33253|33289.7|33239.7|33291.3|33253|33269.9|33235|30
1645716360000|2022-02-24 15:26:00|33287.9|33237.9|33287.2|33237.2|33288.6|33243|33282.5|33232.5|37
1645716370000|2022-02-24 15:26:10|33295.7|33245.7|33301|33251|33301|33255.5|33286.1|33237|37
1645716380000|2022-02-24 15:26:20|33295.6|33245.6|33298.6|33248.6|33303.6|33258|33293.3|33243.3|31
1645716390000|2022-02-24 15:26:30|33301.9|33251.9|33313.5|33274.9|33331.7|33275.1|33297.1|33247.1|35
1645716400000|2022-02-24 15:26:40|33333.7|33273.5|33316.6|33266.6|33343.7|33276|33312|33266|35
1645716410000|2022-02-24 15:26:50|33317.4|33267.4|33343.8|33293.8|33354|33308|33312.1|33265.1|36
1645716420000|2022-02-24 15:27:00|33343.6|33293.6|33349.2|33299.2|33349.2|33299.2|33340.9|33290.9|34
1645716430000|2022-02-24 15:27:10|33343.1|33293.1|33346.2|33296.2|33352|33306|33342|33292|32
1645716440000|2022-02-24 15:27:20|33347.5|33297.5|33360|33299|33360|33307.5|33341.2|33291.2|32
1645716450000|2022-02-24 15:27:30|33344.7|33294.7|33349.8|33299.8|33360|33301.5|33341.7|33291.7|29
1645716460000|2022-02-24 15:27:40|33354.6|33304.6|33347.1|33297.1|33354.6|33304.6|33341.5|33291.5|23
1645716470000|2022-02-24 15:27:50|33345.2|33295.2|33349|33299|33352|33306.1|33342.9|33292.9|29
1645716480000|2022-02-24 15:28:00|33343.8|33293.8|33343.8|33293.8|33351.2|33305.2|33342.7|33293|30
1645716490000|2022-02-24 15:28:10|33342.9|33292.9|33346.9|33296.9|33350|33300|33342.9|33292.9|33
1645716500000|2022-02-24 15:28:20|33346.1|33296.1|33346.6|33296.6|33349.8|33305|33344.4|33294.9|32
1645716510000|2022-02-24 15:28:30|33347.4|33297.4|33347.8|33297.8|33350|33307|33343.7|33294.8|35
1645716520000|2022-02-24 15:28:40|33344.5|33294.5|33346.7|33296.7|33349|33305|33341.4|33291.4|29
1645716530000|2022-02-24 15:28:50|33348.2|33298.2|33346|33296|33350.2|33308|33341.9|33291.9|29
1645716540000|2022-02-24 15:29:00|33341.4|33291.4|33345.1|33295.1|33348.4|33305|33341.3|33291.3|35
1645716550000|2022-02-24 15:29:10|33345.3|33295.3|33345.7|33295.7|33348.9|33305|33344.2|33294.6|23
1645716560000|2022-02-24 15:29:20|33346|33296|33348|33301|33348.5|33301|33339.3|33294.6|26
1645716570000|2022-02-24 15:29:30|33345.5|33295.5|33342.9|33292.9|33348.7|33298.7|33336.8|33289.9|28
1645716580000|2022-02-24 15:29:40|33339|33299|33347.2|33297.2|33350.3|33301|33338.8|33292.4|32
1645716590000|2022-02-24 15:29:50|33345.3|33295.3|33345.6|33295.6|33347.1|33302.3|33338.7|33288.8|30
1645716600000|2022-02-24 15:30:00|33346.1|33296.1|33347.2|33297.2|33347.7|33303|33338.9|33288.9|31
1645716610000|2022-02-24 15:30:10|33344.6|33294.6|33344.2|33294.2|33347.4|33299.2|33336.9|33290.5|36
1645716620000|2022-02-24 15:30:20|33347.3|33297.3|33343.1|33293.1|33347.9|33297.9|33342.2|33292.2|35
1645716630000|2022-02-24 15:30:30|33343.5|33293.5|33342.3|33292.3|33346.4|33296.4|33340.4|33290.4|30
1645716640000|2022-02-24 15:30:40|33343.7|33293.7|33339.3|33289.3|33347|33303|33339.3|33289.3|35
1645716650000|2022-02-24 15:30:50|33339.4|33289.4|33339.8|33289.8|33345|33301|33338.8|33288.8|28
1645716660000|2022-02-24 15:31:00|33339.7|33289.7|33337.3|33287.3|33342.3|33292.3|33337.1|33287.1|32
1645716670000|2022-02-24 15:31:10|33338.2|33288.2|33341|33295|33343.5|33295|33337.1|33287.1|32
1645716680000|2022-02-24 15:31:20|33335.2|33285.2|33339.2|33289.2|33345|33299|33334.8|33284.8|32
1645716690000|2022-02-24 15:31:30|33340.6|33290.6|33342.9|33292.9|33345.2|33295.2|33338.8|33288.8|28
1645716700000|2022-02-24 15:31:40|33338.9|33288.9|33327|33307|33343.9|33308|33325.7|33287.6|24
1645716710000|2022-02-24 15:31:50|33326.7|33306.7|33341.6|33291.6|33344.7|33306.7|33326.7|33289|26
1645716720000|2022-02-24 15:32:00|33341.8|33291.8|33340.8|33290.8|33341.8|33306.3|33324.3|33286|30
1645716730000|2022-02-24 15:32:10|33340.2|33290.2|33344.4|33294.4|33359.3|33309.3|33339.3|33289.3|26
1645716740000|2022-02-24 15:32:20|33352.9|33302.9|33353|33303|33359.9|33309.9|33343|33293|35
1645716750000|2022-02-24 15:32:30|33349.3|33299.3|33349.8|33299.8|33357|33307|33343.1|33293.1|34
1645716760000|2022-02-24 15:32:40|33350.5|33300.5|33354.8|33304.8|33373.6|33323.6|33348.7|33298.7|35
1645716770000|2022-02-24 15:32:50|33349.8|33299.8|33336.3|33286.3|33360.7|33310.7|33334|33284|39
1645716780000|2022-02-24 15:33:00|33338.3|33288.3|33354.4|33304.4|33360|33307|33332.9|33282.9|37
1645716790000|2022-02-24 15:33:10|33351.9|33301.9|33346.7|33296.7|33351.9|33303|33339.1|33292|35
1645716800000|2022-02-24 15:33:20|33348.2|33298.2|33349|33299|33349|33305.8|33340.5|33295.2|35
1645716810000|2022-02-24 15:33:30|33343.3|33304.8|33346.8|33296.8|33352.3|33304.8|33341.6|33295.9|37
1645716820000|2022-02-24 15:33:40|33350.6|33300.6|33343.7|33293.7|33350.9|33303.7|33340|33293.5|36
1645716830000|2022-02-24 15:33:50|33341.4|33302.1|33342.7|33292.7|33348.1|33304.2|33338.5|33292.5|32
1645716840000|2022-02-24 15:34:00|33338.3|33298.7|33349.7|33299.7|33356|33304.7|33336.8|33291.8|35
1645716850000|2022-02-24 15:34:10|33349.6|33299.6|33344.2|33304.9|33352.2|33307.2|33342.1|33297|37
1645716860000|2022-02-24 15:34:20|33348.1|33298.1|33347.1|33297.1|33350.2|33304.9|33339.4|33293.4|36
1645716870000|2022-02-24 15:34:30|33346.9|33296.9|33341.9|33299.5|33350.7|33304.8|33340.1|33294.6|35
1645716880000|2022-02-24 15:34:40|33347.8|33297.8|33341.1|33291.1|33347.8|33302.6|33334.7|33291|34
1645716890000|2022-02-24 15:34:50|33341.4|33291.4|33343.4|33293.4|33350|33301.3|33336.3|33287|27
1645716900000|2022-02-24 15:35:00|33336.4|33297|33346.6|33296.6|33350.9|33301.5|33336.4|33292.9|35
1645716910000|2022-02-24 15:35:10|33341.9|33303.2|33352.3|33302.3|33355.7|33305.7|33341.9|33295.5|38
1645716920000|2022-02-24 15:35:20|33352.5|33302.5|33347.1|33307.1|33357.2|33309.3|33346.9|33300.7|32
1645716930000|2022-02-24 15:35:30|33352|33302|33345.9|33307.9|33357.6|33309.6|33345.9|33300.5|36
1645716940000|2022-02-24 15:35:40|33351.4|33301.4|33350.1|33300.1|33357.6|33307.6|33345.1|33299.3|32
1645716950000|2022-02-24 15:35:50|33349.7|33299.7|33345.5|33299.8|33353|33308.3|33343.9|33299.1|27
1645716960000|2022-02-24 15:36:00|33345.4|33301.5|33354.5|33304.5|33359.4|33311.4|33345.4|33294.8|37
1645716970000|2022-02-24 15:36:10|33350|33309.6|33348.8|33301.8|33356.7|33309.6|33346.9|33301.8|24
1645716980000|2022-02-24 15:36:20|33349.4|33302.4|33347|33306.6|33361.7|33311.7|33346|33301.8|31
1645716990000|2022-02-24 15:36:30|33347.6|33303.9|33348.2|33300.8|33355.8|33309.4|33346.2|33299.3|18
1645717000000|2022-02-24 15:36:40|33348.1|33300.9|33350.5|33300.5|33359.1|33310.1|33347|33300.5|29
1645717010000|2022-02-24 15:36:50|33346|33308|33350.9|33300.9|33356.2|33308|33343|33294.8|34
1645717020000|2022-02-24 15:37:00|33352.6|33302.6|33353.8|33303.8|33359|33310.5|33347|33300.6|33
1645717030000|2022-02-24 15:37:10|33353.4|33303.4|33347.9|33296.9|33355.9|33309.5|33344.7|33296.9|29
1645717040000|2022-02-24 15:37:20|33344.4|33299.8|33346.9|33296.9|33352|33305.9|33339.2|33296.3|29
1645717050000|2022-02-24 15:37:30|33347|33297|33344.5|33301.8|33353.1|33307.7|33342.7|33294.9|28
1645717060000|2022-02-24 15:37:40|33343.8|33302.9|33342.7|33301.8|33353.9|33305|33342.7|33296.8|32
1645717070000|2022-02-24 15:37:50|33343.5|33302.4|33344.2|33294.2|33347.3|33302.8|33337.1|33292.8|37
1645717080000|2022-02-24 15:38:00|33344.4|33294.4|33346.8|33296.8|33352.7|33305|33338|33293.4|30
1645717090000|2022-02-24 15:38:10|33347.5|33297.5|33341.5|33291.5|33347.5|33299.5|33335.9|33291.4|34
1645717100000|2022-02-24 15:38:20|33341.6|33291.6|33347.8|33297.8|33350.9|33303|33334.7|33291.6|34
1645717110000|2022-02-24 15:38:30|33348.4|33298.4|33338.5|33300|33349.6|33303.9|33338.5|33294.5|34
1645717120000|2022-02-24 15:38:40|33339.1|33300.6|33348.7|33298.7|33354.8|33305|33339|33295.9|35
1645717130000|2022-02-24 15:38:50|33349.6|33299.6|33344|33303|33349.6|33305.9|33340.9|33298|34
1645717140000|2022-02-24 15:39:00|33342.2|33302.3|33343.5|33301.9|33354.8|33304.8|33339.1|33296.3|25
1645717150000|2022-02-24 15:39:10|33344|33302|33349.1|33299.1|33353.6|33305.4|33336.8|33295.8|35
1645717160000|2022-02-24 15:39:20|33349.2|33299.2|33348.1|33298.1|33353|33305.5|33342.5|33297.4|34
1645717170000|2022-02-24 15:39:30|33348.6|33298.6|33340.6|33300.8|33349.3|33305.8|33339.3|33295.8|35
1645717180000|2022-02-24 15:39:40|33340.9|33302.1|33347.9|33297.9|33350.5|33303.8|33337.8|33295|36
1645717190000|2022-02-24 15:39:50|33346.7|33296.7|33348|33298|33348.5|33302.3|33340.3|33296|37
1645717200000|2022-02-24 15:40:00|33349.8|33299.8|33349|33299|33355|33305|33348|33298|31
1645717210000|2022-02-24 15:40:10|33350|33300|33351.2|33301.2|33355|33305.6|33338.9|33297.5|34
1645717220000|2022-02-24 15:40:20|33342.1|33304.6|33351.8|33301.8|33354.5|33304.9|33341.7|33298|36
1645717230000|2022-02-24 15:40:30|33352.5|33302.5|33352|33302|33355.5|33309|33346|33300.1|33
1645717240000|2022-02-24 15:40:40|33348.4|33298.4|33352.7|33302.7|33354.2|33308.9|33344.4|33295.7|34
1645717250000|2022-02-24 15:40:50|33352.8|33302.8|33350.5|33300.5|33356.8|33306.8|33343.3|33298.5|37
1645717260000|2022-02-24 15:41:00|33346.2|33305.9|33351.4|33301.4|33356.6|33306.8|33342.4|33300.6|36
1645717270000|2022-02-24 15:41:10|33354.5|33304.5|33350.3|33300.3|33354.8|33305.8|33342.8|33299.4|31
1645717280000|2022-02-24 15:41:20|33350.5|33300.5|33357.3|33307.3|33357.3|33307.7|33343.2|33299.6|25
1645717290000|2022-02-24 15:41:30|33356.5|33306.5|33355.9|33305.9|33357|33307|33350.8|33300.8|35
1645717300000|2022-02-24 15:41:40|33354.8|33304.8|33349|33311|33356.1|33311|33342.3|33301.1|29
1645717310000|2022-02-24 15:41:50|33351.9|33301.9|33348.7|33310.5|33358.2|33312|33345.5|33300.4|36
1645717320000|2022-02-24 15:42:00|33356.5|33306.5|33356.6|33306.6|33361.6|33315.8|33349|33304.8|34
1645717330000|2022-02-24 15:42:10|33356|33306|33362.2|33312.2|33364|33314|33356|33306|32
1645717340000|2022-02-24 15:42:20|33360.5|33310.5|33363.1|33313.1|33367|33320.5|33354.6|33309.4|32
1645717350000|2022-02-24 15:42:30|33362.1|33312.1|33359.5|33309.5|33365.3|33318.7|33354|33307.1|32
1645717360000|2022-02-24 15:42:40|33354.2|33314.2|33356.5|33306.5|33363.4|33314.2|33354.2|33305.4|34
1645717370000|2022-02-24 15:42:50|33356.2|33306.2|33355.2|33305.2|33359.1|33309.1|33353.3|33303.3|34
1645717380000|2022-02-24 15:43:00|33356.4|33306.4|33348.8|33298.8|33356.4|33306.4|33348.6|33298.6|29
1645717390000|2022-02-24 15:43:10|33350.3|33300.3|33344.5|33294.5|33351.2|33301.2|33342.9|33292.9|37
1645717400000|2022-02-24 15:43:20|33344.2|33294.2|33350.2|33300.2|33357.1|33307.1|33343.2|33293.2|37
1645717410000|2022-02-24 15:43:30|33353.2|33303.2|33360.6|33310.6|33364.6|33314.6|33351.5|33301.5|35
1645717420000|2022-02-24 15:43:40|33361.8|33311.8|33358.9|33308.9|33362.7|33314|33357.8|33307.8|31
1645717430000|2022-02-24 15:43:50|33358.7|33308.7|33360.1|33310.1|33364.7|33315.6|33353.3|33308|33
1645717440000|2022-02-24 15:44:00|33360.7|33310.7|33357.7|33317.9|33366|33321.2|33355.9|33310.6|34
1645717450000|2022-02-24 15:44:10|33363.6|33313.6|33368|33318|33368.3|33322.2|33355.1|33310.8|36
1645717460000|2022-02-24 15:44:20|33367.9|33317.9|33372.5|33322.5|33372.5|33323.3|33362.7|33316.4|27
1645717470000|2022-02-24 15:44:30|33367.2|33324.2|33368.8|33318.8|33372.6|33325.1|33362.3|33312.3|34
1645717480000|2022-02-24 15:44:40|33368.7|33318.7|33365|33315|33370.3|33324.7|33362.8|33315|27
1645717490000|2022-02-24 15:44:50|33363|33324|33364.3|33314.3|33367|33324|33361.1|33312.8|32
1645717500000|2022-02-24 15:45:00|33365.2|33315.2|33367.2|33317.2|33367.3|33323|33358|33314|35
1645717510000|2022-02-24 15:45:10|33367.3|33317.3|33374.7|33312.4|33377|33321.6|33356.1|33312.3|31
1645717520000|2022-02-24 15:45:20|33367|33322.4|33371.4|33327.8|33375|33329.2|33359.1|33303.8|33
1645717530000|2022-02-24 15:45:30|33368.8|33326.9|33376.4|33326.4|33377.9|33331.1|33367.2|33322.6|34
1645717540000|2022-02-24 15:45:40|33378.3|33328.3|33372.4|33322.4|33379.2|33332.4|33361.9|33318.7|39
1645717550000|2022-02-24 15:45:50|33373.6|33323.6|33371.2|33321.2|33388.8|33345.6|33367.2|33315|39
1645717560000|2022-02-24 15:46:00|33372.1|33322.1|33375|33325|33375.5|33325.5|33369.5|33319.5|38
1645717570000|2022-02-24 15:46:10|33375.2|33325.2|33372.9|33322.9|33375.4|33328|33367|33320|31
1645717580000|2022-02-24 15:46:20|33373.6|33323.6|33374.5|33324.5|33376.1|33326.1|33365.9|33318.2|33
1645717590000|2022-02-24 15:46:30|33369.9|33319.9|33372.5|33322.5|33376|33326|33369.9|33319.9|38
1645717600000|2022-02-24 15:46:40|33372.3|33322.3|33379.2|33329.2|33382.8|33334.1|33369.4|33320.2|39
1645717610000|2022-02-24 15:46:50|33379.9|33329.9|33379.4|33329.4|33387.8|33334.2|33376|33326|38
1645717620000|2022-02-24 15:47:00|33378.5|33328.5|33369.9|33319.9|33380.4|33335|33363.7|33318.5|39
1645717630000|2022-02-24 15:47:10|33385.3|33310.1|33370.9|33320.9|33385.3|33327.5|33364|33310.1|36
1645717640000|2022-02-24 15:47:20|33371.5|33321.5|33373.1|33323.1|33374.3|33327.8|33365.7|33320|39
1645717650000|2022-02-24 15:47:30|33365|33326|33370.1|33320.1|33374.3|33326.2|33362.6|33318.9|39
1645717660000|2022-02-24 15:47:40|33372.8|33322.8|33370.4|33320.4|33373.4|33324.1|33360.9|33319.8|32
1645717670000|2022-02-24 15:47:50|33370|33320|33363.7|33324.3|33373.2|33326.7|33361.3|33313.4|40
1645717680000|2022-02-24 15:48:00|33363.3|33318.3|33367.8|33321.6|33376|33326.6|33363|33316.6|40
1645717690000|2022-02-24 15:48:10|33365.9|33322.2|33368.2|33318.2|33371.3|33327.3|33362.1|33317.6|36
1645717700000|2022-02-24 15:48:20|33368.5|33318.5|33371.5|33321.5|33372.6|33322.6|33368|33318|36
1645717710000|2022-02-24 15:48:30|33371.4|33321.4|33364|33321.1|33371.5|33323.1|33362.7|33315|30
1645717720000|2022-02-24 15:48:40|33363.5|33320.6|33361.6|33323.1|33371.7|33323.1|33361.6|33317.7|26
1645717730000|2022-02-24 15:48:50|33361.5|33322.6|33371|33321|33380|33327.5|33361.5|33307.8|37
1645717740000|2022-02-24 15:49:00|33370.2|33318.7|33372.1|33322.1|33378.8|33328.5|33365.7|33306.3|35
1645717750000|2022-02-24 15:49:10|33371|33321|33372.6|33322.6|33379|33328.1|33366.5|33306.6|32
1645717760000|2022-02-24 15:49:20|33371.5|33321.5|33371.9|33321.9|33374.3|33328.9|33366.8|33321|27
1645717770000|2022-02-24 15:49:30|33367.1|33323.8|33367.7|33330.1|33381|33330.1|33366.2|33309.1|35
1645717780000|2022-02-24 15:49:40|33374.1|33324.1|33372.5|33322.5|33381|33328|33367.2|33302.3|35
1645717790000|2022-02-24 15:49:50|33372.7|33322.7|33351.3|33331.3|33374|33331.3|33348.9|33314.3|32
1645717800000|2022-02-24 15:50:00|33368|33318|33380.3|33330.3|33380.3|33332.2|33352|33318|36
1645717810000|2022-02-24 15:50:10|33379.6|33329.6|33376.1|33326.1|33382.2|33338.1|33375.4|33325.4|26
1645717820000|2022-02-24 15:50:20|33380|33330|33375.7|33325.7|33380|33339.3|33359.3|33325.7|21
1645717830000|2022-02-24 15:50:30|33376.8|33326.8|33377.7|33327.7|33377.7|33339|33359|33323.8|27
1645717840000|2022-02-24 15:50:40|33376.4|33326.4|33374.4|33324.4|33378|33338.9|33356.9|33322.6|25
1645717850000|2022-02-24 15:50:50|33357.7|33337.7|33377|33327|33378.9|33341.4|33357.7|33324.8|28
1645717860000|2022-02-24 15:51:00|33375.8|33325.8|33379.3|33329.3|33380.6|33330.6|33375.3|33325.3|25
1645717870000|2022-02-24 15:51:10|33379.4|33329.4|33378.2|33328.2|33382.7|33338|33377.1|33327.1|37
1645717880000|2022-02-24 15:51:20|33378.1|33328.1|33378|33328|33383.7|33339|33376.6|33326.6|35
1645717890000|2022-02-24 15:51:30|33377.2|33327.2|33380.1|33330.1|33383.2|33333.2|33377|33327|32
1645717900000|2022-02-24 15:51:40|33379.9|33329.9|33378.9|33328.9|33382.8|33332.8|33377.5|33327.5|34
1645717910000|2022-02-24 15:51:50|33379.6|33329.6|33381.3|33331.3|33384|33337|33378.1|33328.1|33
1645717920000|2022-02-24 15:52:00|33378.1|33328.1|33380.4|33330.4|33382.4|33338|33378.1|33325.6|26
1645717930000|2022-02-24 15:52:10|33380|33338|33393.8|33343.8|33396.9|33346.9|33380|33330.2|33
1645717940000|2022-02-24 15:52:20|33392.9|33342.9|33400|33350|33402.5|33359.2|33379.2|33342.5|32
1645717950000|2022-02-24 15:52:30|33401.5|33351.5|33398.4|33348.4|33402.3|33362.1|33382.1|33346.2|28
1645717960000|2022-02-24 15:52:40|33398|33348|33395.6|33345.6|33398|33348|33394.2|33344.2|27
1645717970000|2022-02-24 15:52:50|33395.5|33345.5|33397.4|33347.4|33398.8|33351.1|33389|33345.5|33
1645717980000|2022-02-24 15:53:00|33389|33347|33396|33346|33398.5|33348.5|33389|33346|27
1645717990000|2022-02-24 15:53:10|33396.9|33346.9|33395|33345|33397|33347|33394|33344|29
1645718000000|2022-02-24 15:53:20|33394.6|33344.6|33397.2|33347.2|33398|33348|33394.6|33344.6|26
1645718010000|2022-02-24 15:53:30|33398.5|33348.5|33393.9|33343.9|33399.4|33349.4|33393|33343|26
1645718020000|2022-02-24 15:53:40|33393.6|33343.6|33390.5|33340.5|33394.3|33344.3|33390.1|33340.1|25
1645718030000|2022-02-24 15:53:50|33390.7|33340.7|33389.8|33339.8|33392.2|33342.2|33389|33339|27
1645718040000|2022-02-24 15:54:00|33390.6|33340.6|33396.7|33346.7|33398.8|33348.8|33389.3|33339.3|23
1645718050000|2022-02-24 15:54:10|33398.4|33348.4|33401.5|33351.5|33407.5|33357.5|33394.8|33348.4|32
1645718060000|2022-02-24 15:54:20|33401|33351|33426.5|33378.1|33426.5|33378.1|33399.5|33349.5|36
1645718070000|2022-02-24 15:54:30|33426.2|33377.2|33430|33372.7|33430.4|33380.4|33426.2|33372.7|32
1645718080000|2022-02-24 15:54:40|33430.8|33374.2|33415.8|33374.5|33441.4|33377.2|33413.7|33354.7|36
1645718090000|2022-02-24 15:54:50|33415.7|33374.4|33408.8|33358.8|33433|33376|33402.2|33357|35
1645718100000|2022-02-24 15:55:00|33408.9|33358.9|33410.9|33360.9|33410.9|33364.4|33406.3|33352.8|32
1645718110000|2022-02-24 15:55:10|33408.6|33364.3|33407.6|33357.6|33413.6|33368.8|33401.2|33351.2|36
1645718120000|2022-02-24 15:55:20|33409.6|33359.6|33411|33361|33414.2|33368.6|33406|33358.2|33
1645718130000|2022-02-24 15:55:30|33411.4|33361.4|33408.8|33358.8|33411.7|33361.7|33407.9|33358|37
1645718140000|2022-02-24 15:55:40|33410|33360|33411.4|33361.4|33413.5|33363.5|33406.5|33356.5|33
1645718150000|2022-02-24 15:55:50|33410|33360|33407.9|33357.9|33413|33363|33398.7|33354.1|34
1645718160000|2022-02-24 15:56:00|33400.9|33362.1|33398.3|33360.3|33409.3|33362.1|33397|33352.9|36
1645718170000|2022-02-24 15:56:10|33397|33354|33405.2|33355.2|33410.6|33360.6|33397|33352|38
1645718180000|2022-02-24 15:56:20|33400.9|33350.9|33401.9|33351.9|33405.8|33358.6|33395.3|33349|37
1645718190000|2022-02-24 15:56:30|33402.3|33352.3|33402.7|33352.7|33403.6|33359.3|33396|33351.1|30
1645718200000|2022-02-24 15:56:40|33398|33357.6|33397.9|33357.9|33407.4|33359.4|33397.6|33352.4|30
1645718210000|2022-02-24 15:56:50|33402.9|33352.9|33401.6|33351.6|33410.5|33360.5|33397|33350|32
1645718220000|2022-02-24 15:57:00|33401|33351|33399|33349|33409|33358.4|33392|33348.2|34
1645718230000|2022-02-24 15:57:10|33395.6|33353.5|33388.4|33338.4|33407.1|33356.1|33388.3|33338.4|35
1645718240000|2022-02-24 15:57:20|33390|33340|33404.6|33354.6|33404.6|33354.6|33389|33339|33
1645718250000|2022-02-24 15:57:30|33404.9|33354.9|33399.5|33349.5|33406.2|33356.2|33397|33347|33
1645718260000|2022-02-24 15:57:40|33400|33350|33395.7|33345.7|33400|33357.5|33394.9|33344.9|34
1645718270000|2022-02-24 15:57:50|33396.1|33346.1|33395.3|33345.3|33399.6|33352.1|33387.4|33337.4|38
1645718280000|2022-02-24 15:58:00|33395.6|33345.6|33396.1|33351.2|33397.2|33354|33393.1|33343.1|37
1645718290000|2022-02-24 15:58:10|33392.6|33342.6|33401.4|33351.4|33402.6|33357|33392.6|33342.6|38
1645718300000|2022-02-24 15:58:20|33401.7|33351.7|33392|33342|33402.5|33352.5|33390.5|33340.5|38
1645718310000|2022-02-24 15:58:30|33393.5|33343.5|33400|33360|33401|33360|33391.9|33341.9|36
1645718320000|2022-02-24 15:58:40|33400.7|33350.7|33416.7|33366.7|33417.4|33367.4|33398.6|33348.6|38
1645718330000|2022-02-24 15:58:50|33414.6|33364.6|33402.1|33352.1|33416.8|33366.8|33400.8|33350.8|40
1645718340000|2022-02-24 15:59:00|33403.6|33353.6|33393.5|33343.5|33403.6|33354|33389.4|33341.7|39
1645718350000|2022-02-24 15:59:10|33394.9|33344.9|33403.6|33353.6|33412.2|33363.9|33392.2|33342.2|40
1645718360000|2022-02-24 15:59:20|33396|33358|33382.8|33332.8|33403.2|33358|33382|33330.2|39
1645718370000|2022-02-24 15:59:30|33382.7|33332.7|33385.9|33335.9|33397|33352.6|33381.3|33331.3|37
1645718380000|2022-02-24 15:59:40|33383.6|33333.6|33377.3|33327.3|33385.5|33335.5|33377|33327|39
1645718390000|2022-02-24 15:59:50|33365.8|33318.8|33396.4|33346.4|33399.1|33352.1|33365.8|33318.8|38
1645718400000|2022-02-24 16:00:00|33397.4|33347.4|33391.4|33341.4|33397.4|33349.9|33388.3|33338.3|38
1645718410000|2022-02-24 16:00:10|33391|33341|33391.8|33341.8|33394.6|33359.2|33379.2|33336.3|36
1645718420000|2022-02-24 16:00:20|33390.1|33340.1|33378.2|33358.2|33394.3|33360.2|33375.8|33334.7|39
1645718430000|2022-02-24 16:00:30|33390.8|33340.8|33382.1|33362.1|33391.4|33362.1|33375.8|33337.5|35
1645718440000|2022-02-24 16:00:40|33382.9|33362.9|33382.5|33362.5|33397.4|33363.4|33379.1|33343.5|35
1645718450000|2022-02-24 16:00:50|33382.8|33362.8|33389.6|33369.6|33403.9|33371.1|33380.1|33339|38
1645718460000|2022-02-24 16:01:00|33390.4|33370.4|33421.1|33371.1|33421.1|33371.5|33389.3|33354.9|39
1645718470000|2022-02-24 16:01:10|33420.7|33370.7|33415.4|33365.4|33420.9|33378|33410.9|33360.9|38
1645718480000|2022-02-24 16:01:20|33417.1|33367.1|33417.7|33367.7|33419.2|33373.7|33409.1|33362.5|39
1645718490000|2022-02-24 16:01:30|33414.2|33373.3|33418.2|33368.2|33421.3|33375.2|33413|33364.9|39
1645718500000|2022-02-24 16:01:40|33418.6|33368.6|33422.9|33372.9|33429.1|33386|33418.6|33368.6|38
1645718510000|2022-02-24 16:01:50|33422.4|33372.4|33401.4|33351.4|33422.4|33377|33400|33350|40
1645718520000|2022-02-24 16:02:00|33403.6|33353.6|33398.8|33360.8|33427|33365.8|33390.4|33337.7|39
1645718530000|2022-02-24 16:02:10|33405.1|33355.1|33403.6|33353.6|33408|33363.5|33395.6|33351.6|35
1645718540000|2022-02-24 16:02:20|33398.1|33359.9|33383.3|33341.9|33407.3|33363|33382.1|33341.3|38
1645718550000|2022-02-24 16:02:30|33384.7|33344.3|33369.4|33331.4|33385.9|33344.3|33369.4|33323.2|40
1645718560000|2022-02-24 16:02:40|33368.1|33331.2|33372.3|33332|33377.6|33334.4|33364.7|33317.5|39
1645718570000|2022-02-24 16:02:50|33369.4|33329.4|33358.6|33320.8|33380|33331|33356.5|33305.4|37
1645718580000|2022-02-24 16:03:00|33365.7|33315.7|33364.5|33314.5|33380.7|33323.1|33361.9|33313.6|39
1645718590000|2022-02-24 16:03:10|33366.3|33316.3|33379.6|33329.6|33381.4|33333.1|33358.3|33313.6|39
1645718600000|2022-02-24 16:03:20|33377.6|33339.7|33375.5|33325.5|33386.8|33339.7|33375.3|33325.5|40
1645718610000|2022-02-24 16:03:30|33376.7|33326.7|33372.6|33327.2|33380|33334.9|33371.5|33323.6|33
1645718620000|2022-02-24 16:03:40|33377.1|33330.8|33377.6|33327.6|33379.1|33337.7|33365.8|33315.8|39
1645718630000|2022-02-24 16:03:50|33373.2|33323.2|33374.4|33324.4|33378.6|33328.6|33372|33322|34
1645718640000|2022-02-24 16:04:00|33375.8|33325.8|33372.6|33322.6|33375.8|33326.8|33364|33319.7|33
1645718650000|2022-02-24 16:04:10|33367.5|33328.2|33379.5|33329.5|33380.5|33335.9|33367.5|33319.6|29
1645718660000|2022-02-24 16:04:20|33379.9|33329.9|33379.7|33329.2|33381.7|33334.4|33369.2|33316.5|36
1645718670000|2022-02-24 16:04:30|33386.4|33341.5|33389.6|33346.8|33394.8|33348.2|33380|33331.7|38
1645718680000|2022-02-24 16:04:40|33389.4|33343.9|33403.4|33356.9|33404.2|33363.9|33381.2|33335.4|39
1645718690000|2022-02-24 16:04:50|33394|33351.8|33393.9|33343.9|33395.8|33351.8|33385.4|33338|38
1645718700000|2022-02-24 16:05:00|33394.7|33344.7|33394.7|33344.7|33401|33356.1|33392.1|33344.6|38
1645718710000|2022-02-24 16:05:10|33395.2|33345.2|33384.2|33334.2|33395.5|33345.5|33384.2|33334.2|36
1645718720000|2022-02-24 16:05:20|33384|33334|33376.3|33326.3|33385.5|33335.5|33372.5|33322.5|38
1645718730000|2022-02-24 16:05:30|33377|33327|33368|33311.9|33377|33329.6|33353.8|33305.3|38
1645718740000|2022-02-24 16:05:40|33363.1|33312.7|33358.8|33303.1|33376|33318.8|33335.7|33290|39
1645718750000|2022-02-24 16:05:50|33353.6|33306.2|33339.3|33289.3|33359|33314.5|33336.7|33276.3|38
1645718760000|2022-02-24 16:06:00|33344.5|33294.5|33339|33289|33352.8|33299|33334.4|33286.1|40
1645718770000|2022-02-24 16:06:10|33335.7|33292.5|33334.3|33295.9|33348.2|33297.9|33332.2|33279.1|40
1645718780000|2022-02-24 16:06:20|33336.4|33296.8|33337.3|33287.3|33364.1|33299|33336.2|33277.7|40
1645718790000|2022-02-24 16:06:30|33358.4|33256.8|33357.7|33284.9|33363.7|33309.5|33330.7|33256.8|40
1645718800000|2022-02-24 16:06:40|33345.3|33295.3|33337.7|33290.5|33367|33304.6|33333.4|33273|40
1645718810000|2022-02-24 16:06:50|33347.9|33297.9|33343|33291.3|33373.2|33303.3|33335.5|33273|40
1645718820000|2022-02-24 16:07:00|33343.8|33303.4|33335.1|33289.3|33358|33303.4|33328.5|33272.9|39
1645718830000|2022-02-24 16:07:10|33356|33273|33358.2|33281.7|33383|33312.6|33335.8|33268.9|40
1645718840000|2022-02-24 16:07:20|33356.3|33279.3|33358.4|33285.7|33375.1|33307.5|33346|33274.9|38
1645718850000|2022-02-24 16:07:30|33359|33288.4|33352.8|33300.8|33360.1|33302.3|33345.4|33285.2|39
1645718860000|2022-02-24 16:07:40|33367.6|33300.9|33358.6|33286.5|33383.5|33302.9|33354.3|33263.5|31
1645718870000|2022-02-24 16:07:50|33360.7|33289.2|33345.5|33277.3|33370.5|33300.1|33341.9|33268.4|38
1645718880000|2022-02-24 16:08:00|33343.5|33270.6|33329.8|33256.7|33349.9|33278|33329.8|33255.8|40
1645718890000|2022-02-24 16:08:10|33344.1|33260.9|33329.2|33248.9|33344.1|33266.1|33321.9|33248.9|38
1645718900000|2022-02-24 16:08:20|33331.8|33251.8|33329.6|33269.2|33339.6|33282.7|33318.5|33250.8|40
1645718910000|2022-02-24 16:08:30|33333|33285.9|33327.4|33269.1|33333|33285.9|33315.2|33267.7|35
1645718920000|2022-02-24 16:08:40|33331.2|33271.7|33323|33283.1|33336.1|33283.1|33315.6|33266.8|38
1645718930000|2022-02-24 16:08:50|33321.3|33283|33326.8|33273.6|33341.6|33296.9|33317.7|33266.1|39
1645718940000|2022-02-24 16:09:00|33323|33274.9|33322.4|33270.3|33340|33279.8|33312.1|33265|40
1645718950000|2022-02-24 16:09:10|33318.1|33272|33312.3|33267.6|33326.4|33279.2|33311.6|33263.9|39
1645718960000|2022-02-24 16:09:20|33313.1|33272.7|33302|33250.4|33322.6|33272.7|33294.9|33248.1|41
1645718970000|2022-02-24 16:09:30|33301.5|33249.7|33295.8|33258.1|33314|33264.7|33295.8|33249.7|40
1645718980000|2022-02-24 16:09:40|33299.5|33256.7|33305.2|33260.6|33318.2|33263.7|33295.2|33243.4|38
1645718990000|2022-02-24 16:09:50|33302.4|33261|33312|33262|33325.8|33269.8|33301.7|33258.3|35
1645719000000|2022-02-24 16:10:00|33314.4|33264.4|33339|33280.8|33350.8|33289.9|33311.2|33263.8|37
1645719010000|2022-02-24 16:10:10|33337.3|33281.1|33342.9|33292.2|33360.6|33292.4|33335.6|33278.7|39
1645719020000|2022-02-24 16:10:20|33345.4|33290.7|33343.3|33295.7|33368.9|33301.1|33341.7|33286.8|37
1645719030000|2022-02-24 16:10:30|33344.5|33297.7|33358.9|33279.2|33360.2|33298.4|33333.5|33278.4|38
1645719040000|2022-02-24 16:10:40|33359.4|33280.4|33339.7|33272.1|33361|33301.2|33332.2|33261.8|34
1645719050000|2022-02-24 16:10:50|33353.6|33274.1|33341.5|33268.6|33357.7|33283.1|33337.1|33262.5|34
1645719060000|2022-02-24 16:11:00|33340.6|33267.8|33331.7|33258|33351|33276.1|33327.7|33240|33
1645719070000|2022-02-24 16:11:10|33332|33258.4|33338.6|33263.4|33339.8|33263.6|33328.1|33252.5|36
1645719080000|2022-02-24 16:11:20|33355|33258.4|33341.9|33258.5|33357.6|33268|33331.5|33247.4|36
1645719090000|2022-02-24 16:11:30|33334.8|33251.8|33336.3|33259.1|33361|33269|33334|33242|33
1645719100000|2022-02-24 16:11:40|33339.5|33259.9|33350|33237|33350|33266.3|33328.7|33237|38
1645719110000|2022-02-24 16:11:50|33344.5|33252.2|33327.4|33249.1|33344.5|33260.8|33323.3|33247.5|33
1645719120000|2022-02-24 16:12:00|33323.1|33250.4|33337.4|33270.8|33341.5|33279.3|33317.8|33243.6|37
1645719130000|2022-02-24 16:12:10|33331.5|33271.3|33338.4|33288.4|33345.5|33294.8|33326.1|33271.3|36
1645719140000|2022-02-24 16:12:20|33339.5|33289.5|33325.5|33268.7|33350|33307.8|33321.2|33265.6|40
1645719150000|2022-02-24 16:12:30|33325.8|33270.3|33314.2|33262.6|33348.6|33280.2|33309.6|33246|39
1645719160000|2022-02-24 16:12:40|33312|33263.3|33305.2|33267.5|33323|33273.5|33305.2|33261.4|37
1645719170000|2022-02-24 16:12:50|33313.6|33262.2|33306.8|33262.3|33325.7|33269.9|33302.9|33250.8|36
1645719180000|2022-02-24 16:13:00|33313.5|33261.4|33321|33266|33351.7|33271.2|33306.5|33249.3|33
1645719190000|2022-02-24 16:13:10|33320|33265|33313.6|33260|33324.1|33266|33304|33250.8|28
1645719200000|2022-02-24 16:13:20|33321.2|33246.3|33296.7|33248.1|33322.4|33259.6|33294.3|33246.3|37
1645719210000|2022-02-24 16:13:30|33291.8|33247.2|33286.4|33244.4|33307.2|33249.6|33286.4|33230.7|35
1645719220000|2022-02-24 16:13:40|33285.4|33243.5|33280.6|33230.6|33302.1|33243.8|33274.8|33226.4|39
1645719230000|2022-02-24 16:13:50|33279.5|33229.5|33285.3|33244.4|33303.3|33258.3|33268.8|33220.7|37
1645719240000|2022-02-24 16:14:00|33290.1|33242.9|33302.8|33248.4|33310.9|33258.8|33284.6|33228.4|39
1645719250000|2022-02-24 16:14:10|33310.9|33262.2|33287.1|33239.8|33310.9|33262.2|33287.1|33239.8|39
1645719260000|2022-02-24 16:14:20|33297.9|33241.9|33285.9|33237.4|33302|33242.9|33272.8|33230|38
1645719270000|2022-02-24 16:14:30|33287.3|33238|33331.3|33229.1|33335.3|33242.4|33280.3|33223.9|40
1645719280000|2022-02-24 16:14:40|33332.5|33233.2|33326.5|33236|33354.3|33278.8|33298|33229.1|38
1645719290000|2022-02-24 16:14:50|33313.2|33239.5|33380.4|33304.4|33380.4|33304.4|33307.4|33234.6|40
1645719300000|2022-02-24 16:15:00|33354.7|33296.6|33326|33268|33390.2|33306.2|33326|33249|39
1645719310000|2022-02-24 16:15:10|33354.5|33255.3|33329.9|33247.4|33374.4|33269.1|33322|33239.3|40
1645719320000|2022-02-24 16:15:20|33324|33246|33337.5|33246.2|33364.9|33260.7|33321|33238.2|39
1645719330000|2022-02-24 16:15:30|33333.9|33251.1|33378.8|33280.2|33378.8|33306|33324.1|33225.1|40
1645719340000|2022-02-24 16:15:40|33352.8|33275.2|33328|33262|33366.6|33301.3|33326|33255|36
1645719350000|2022-02-24 16:15:50|33330.4|33268.2|33327.1|33254.4|33364.6|33268.2|33326|33248.1|34
1645719360000|2022-02-24 16:16:00|33332.4|33248.1|33318|33244|33364.6|33260.8|33309.5|33227.6|37
1645719370000|2022-02-24 16:16:10|33319.5|33246.3|33332|33247|33375.6|33270.6|33315.8|33236.1|33
1645719380000|2022-02-24 16:16:20|33330.9|33251.6|33321|33235|33334.2|33253.4|33321|33234|32
1645719390000|2022-02-24 16:16:30|33319|33234|33334.4|33258.8|33372.7|33272.8|33318|33232|39
1645719400000|2022-02-24 16:16:40|33332.1|33270.8|33335.4|33263.6|33336.3|33282.3|33327.3|33259|38
1645719410000|2022-02-24 16:16:50|33336.3|33264.4|33341.1|33290.4|33341.9|33290.9|33328|33260|28
1645719420000|2022-02-24 16:17:00|33337.6|33273.6|33353.1|33254|33372.8|33282.4|33332.8|33242|37
1645719430000|2022-02-24 16:17:10|33352.1|33253.9|33341.1|33256.7|33357.6|33266.8|33337|33251.8|35
1645719440000|2022-02-24 16:17:20|33339.1|33257.7|33317.3|33250.8|33343.8|33267.4|33293|33237.1|36
1645719450000|2022-02-24 16:17:30|33327|33242.6|33314.2|33262.9|33347.6|33275.1|33296.9|33238.9|38
1645719460000|2022-02-24 16:17:40|33315.2|33263.9|33322.9|33262.4|33335.1|33272.4|33289.9|33243.4|37
1645719470000|2022-02-24 16:17:50|33354.5|33253.2|33316.2|33248.2|33354.5|33267.2|33301.4|33243.7|39
1645719480000|2022-02-24 16:18:00|33317.1|33264.6|33290.9|33250.3|33328.4|33266.3|33278.1|33232.2|40
1645719490000|2022-02-24 16:18:10|33285.8|33247|33323.8|33263.2|33350.6|33268.4|33285.8|33242.4|35
1645719500000|2022-02-24 16:18:20|33330.6|33261.4|33326.4|33261.9|33352.1|33271.6|33319.4|33252|27
1645719510000|2022-02-24 16:18:30|33322.2|33265.8|33321.2|33265.5|33327.1|33273.7|33321|33260.9|35
1645719520000|2022-02-24 16:18:40|33320.2|33264.5|33322.2|33265.5|33327.8|33274.6|33320.1|33260.7|34
1645719530000|2022-02-24 16:18:50|33321|33265|33320|33264|33332.9|33272.8|33320|33251.5|29
1645719540000|2022-02-24 16:19:00|33322|33263|33321.2|33264.5|33328.7|33276|33320|33263|30
1645719550000|2022-02-24 16:19:10|33321|33265|33328.7|33261.2|33353.7|33266|33321|33250.6|34
1645719560000|2022-02-24 16:19:20|33335.5|33261.4|33325|33260.9|33366.6|33268.7|33322.8|33242.3|38
1645719570000|2022-02-24 16:19:30|33323.5|33262|33326.5|33265.5|33329.6|33265.9|33321.2|33257.1|34
1645719580000|2022-02-24 16:19:40|33325.5|33266.2|33324.7|33263.7|33338.9|33267.6|33321.6|33248.7|39
1645719590000|2022-02-24 16:19:50|33327.9|33260.2|33330.2|33268|33342.7|33271.7|33323.5|33259.2|36
1645719600000|2022-02-24 16:20:00|33335.3|33268.7|33331.6|33267.9|33347.8|33281.8|33329.8|33262|38
1645719610000|2022-02-24 16:20:10|33331.4|33267.4|33328.9|33272.5|33342.5|33272.6|33327|33258.1|34
1645719620000|2022-02-24 16:20:20|33329.9|33271.8|33354|33258|33369.1|33285.2|33329|33256.4|30
1645719630000|2022-02-24 16:20:30|33366.8|33261.8|33363.9|33265.9|33370.8|33292.6|33327.1|33254.6|28
1645719640000|2022-02-24 16:20:40|33361.9|33265.3|33335.7|33278.7|33361.9|33281.9|33331|33259.3|30
1645719650000|2022-02-24 16:20:50|33337.2|33279.1|33336|33283|33338.7|33288.3|33333.3|33277.4|28
1645719660000|2022-02-24 16:21:00|33338|33282|33337|33283|33352.7|33297.9|33333|33278.1|25
1645719670000|2022-02-24 16:21:10|33338|33284|33356|33287|33356|33291|33327.2|33263.4|32
1645719680000|2022-02-24 16:21:20|33352.3|33281.1|33329.2|33281.6|33354.7|33290.9|33325.3|33274.6|31
1645719690000|2022-02-24 16:21:30|33328.7|33283.2|33335.3|33294|33344.4|33295.7|33328.7|33280.7|35
1645719700000|2022-02-24 16:21:40|33334.3|33293|33387|33305.7|33387|33308.3|33334.3|33275.4|38
1645719710000|2022-02-24 16:21:50|33356.4|33305.9|33359|33312.1|33384.9|33319.1|33343|33293|39
1645719720000|2022-02-24 16:22:00|33358.9|33311.4|33353.5|33305.3|33362.2|33312.9|33350|33299.1|36
1645719730000|2022-02-24 16:22:10|33365|33323.9|33356.3|33318.4|33397|33324.2|33350.4|33300.3|31
1645719740000|2022-02-24 16:22:20|33362.7|33312.7|33349.2|33290.3|33384.1|33320.6|33333.3|33283.3|37
1645719750000|2022-02-24 16:22:30|33348.1|33289.1|33336.4|33283.1|33357|33295.5|33334.1|33269.3|36
1645719760000|2022-02-24 16:22:40|33337.1|33281.7|33336.5|33274.2|33340.4|33283.9|33330.9|33270.8|36
1645719770000|2022-02-24 16:22:50|33335.9|33276.6|33343|33281|33343.3|33286.4|33332.1|33262.1|32
1645719780000|2022-02-24 16:23:00|33351|33262|33339|33280.1|33370.7|33283.3|33330.6|33258|31
1645719790000|2022-02-24 16:23:10|33335.4|33277.8|33336.1|33275.8|33338.7|33277.8|33332.9|33273.5|27
1645719800000|2022-02-24 16:23:20|33337.1|33276.8|33338.9|33277.4|33343.1|33278|33330.1|33273.8|19
1645719810000|2022-02-24 16:23:30|33339|33278.8|33337.2|33276.8|33342.9|33278.8|33332|33274.4|27
1645719820000|2022-02-24 16:23:40|33336.3|33275.8|33333|33277|33340.4|33277|33318.8|33258.7|32
1645719830000|2022-02-24 16:23:50|33332|33276|33337.1|33268.3|33355|33278.9|33320.6|33247.5|36
1645719840000|2022-02-24 16:24:00|33334.7|33271.5|33316|33227.7|33354.6|33271.5|33308.4|33205.6|36
1645719850000|2022-02-24 16:24:10|33322.4|33231.6|33316.3|33221.4|33342.4|33242.8|33306.7|33206.5|37
1645719860000|2022-02-24 16:24:20|33317.2|33226.7|33330.1|33282.5|33337.8|33282.5|33314.1|33225.5|39
1645719870000|2022-02-24 16:24:30|33330|33271.5|33321.6|33276.4|33337.9|33282.7|33317.5|33266.5|36
1645719880000|2022-02-24 16:24:40|33328|33278|33323.1|33270.9|33336.8|33285.8|33310.8|33266.9|33
1645719890000|2022-02-24 16:24:50|33322.3|33278.2|33332.3|33287.4|33341.6|33290.7|33322.3|33273.1|40
1645719900000|2022-02-24 16:25:00|33332.6|33289.1|33326.2|33276.2|33351.5|33292|33321.2|33275.9|34
1645719910000|2022-02-24 16:25:10|33329.4|33279.3|33320.4|33273.5|33344.2|33280.6|33311.8|33264.8|35
1645719920000|2022-02-24 16:25:20|33316|33278|33311.2|33261.2|33322.9|33278|33299.7|33255.4|39
1645719930000|2022-02-24 16:25:30|33308.1|33258.1|33320|33270|33320.2|33275.4|33308.1|33258.1|38
1645719940000|2022-02-24 16:25:40|33321.6|33271.6|33325.5|33275.5|33327.8|33280|33314.9|33268|37
1645719950000|2022-02-24 16:25:50|33325.3|33275.3|33319.7|33269.7|33331.8|33278|33319.5|33269.5|32
1645719960000|2022-02-24 16:26:00|33321.2|33271.2|33327.1|33277.1|33331.4|33281.4|33317.3|33270.5|37
1645719970000|2022-02-24 16:26:10|33319.3|33281.1|33327|33275|33328|33281.4|33318.1|33271.3|32
1645719980000|2022-02-24 16:26:20|33328|33274|33328|33274|33330|33284|33319|33272.1|34
1645719990000|2022-02-24 16:26:30|33327|33273|33334.2|33284.2|33334.2|33284.2|33318.6|33268|31
1645720000000|2022-02-24 16:26:40|33334.1|33284.1|33325.2|33275.2|33334.2|33284.2|33324.9|33275.2|32
1645720010000|2022-02-24 16:26:50|33325|33275|33324|33274|33328.3|33279.5|33323|33274|28
1645720020000|2022-02-24 16:27:00|33321.9|33282.8|33333.9|33283.9|33336.8|33286.8|33319.7|33274|38
1645720030000|2022-02-24 16:27:10|33334.3|33284.3|33335.4|33285.4|33338.3|33288.3|33331.8|33281.8|38
1645720040000|2022-02-24 16:27:20|33336.5|33286.5|33342.7|33292.7|33349.2|33299.2|33334.8|33284.8|38
1645720050000|2022-02-24 16:27:30|33342.4|33292.4|33323.1|33283.5|33344.1|33303.7|33313.6|33266.3|39
1645720060000|2022-02-24 16:27:40|33327.4|33283.8|33326.9|33276.9|33331.3|33286.6|33319.4|33274.2|38
1645720070000|2022-02-24 16:27:50|33328.3|33278.3|33320.4|33270.4|33328.3|33283.8|33316.3|33270.4|32
1645720080000|2022-02-24 16:28:00|33324.2|33274.2|33325.7|33275.7|33328.7|33283|33315.1|33271.1|40
1645720090000|2022-02-24 16:28:10|33325.5|33275.5|33328.3|33278.3|33332.8|33283.4|33318.1|33271.1|34
1645720100000|2022-02-24 16:28:20|33326.3|33276.3|33328.1|33278.1|33328.2|33284.1|33317.7|33270|38
1645720110000|2022-02-24 16:28:30|33325.3|33275.3|33332.7|33282.7|33333.4|33283.4|33318.8|33274|39
1645720120000|2022-02-24 16:28:40|33332.2|33282.2|33333.7|33283.7|33336.3|33286.3|33331|33281|33
1645720130000|2022-02-24 16:28:50|33336.6|33286.6|33339.6|33289.6|33339.8|33304.3|33324.3|33283.7|36
1645720140000|2022-02-24 16:29:00|33338.6|33288.6|33343|33293|33345.2|33295.2|33336.7|33286.7|34
1645720150000|2022-02-24 16:29:10|33347.5|33297.5|33346|33296|33352.3|33302.3|33344.6|33294.6|35
1645720160000|2022-02-24 16:29:20|33346.4|33296.4|33343.7|33293.7|33347.4|33298.2|33336.2|33291.6|37
1645720170000|2022-02-24 16:29:30|33343.8|33293.8|33344.9|33294.9|33345.1|33299.3|33337.5|33289.3|32
1645720180000|2022-02-24 16:29:40|33345|33295|33346.5|33296.5|33346.5|33301.3|33339.3|33292.5|28
1645720190000|2022-02-24 16:29:50|33347.6|33297.6|33341.1|33303.5|33350.6|33313.4|33333.4|33295.7|34
1645720200000|2022-02-24 16:30:00|33347|33297|33358.7|33308.7|33360.3|33310.3|33345.6|33295.6|31
1645720210000|2022-02-24 16:30:10|33357.5|33307.5|33350.5|33300.5|33358|33308|33350|33300|32
1645720220000|2022-02-24 16:30:20|33349.4|33299.4|33347|33297|33354.9|33320|33336.5|33296.8|27
1645720230000|2022-02-24 16:30:30|33345|33295|33330.7|33280.7|33345.8|33295.8|33325|33280.7|33
1645720240000|2022-02-24 16:30:40|33331.2|33281.2|33315.4|33295.4|33331.2|33296.5|33315|33276.2|28
1645720250000|2022-02-24 16:30:50|33316|33296|33333.7|33283.7|33336.8|33302|33315.4|33279.5|31
1645720260000|2022-02-24 16:31:00|33334.3|33284.3|33335.2|33285.2|33337.8|33303.1|33319.9|33280.7|31
1645720270000|2022-02-24 16:31:10|33335|33285|33318.8|33298.8|33335.5|33301.1|33318.8|33278.9|22
1645720280000|2022-02-24 16:31:20|33332.9|33282.9|33337.2|33287.2|33337.7|33303|33319.4|33279.9|28
1645720290000|2022-02-24 16:31:30|33336.5|33286.5|33338.6|33288.6|33341.1|33305.5|33323.5|33285.4|29
1645720300000|2022-02-24 16:31:40|33339.1|33289.1|33341|33291|33342.1|33306.4|33323.2|33283.5|29
1645720310000|2022-02-24 16:31:50|33337.5|33287.5|33337|33287|33343.6|33306.8|33323.6|33286.8|29
1645720320000|2022-02-24 16:32:00|33339.3|33289.3|33339.3|33289.3|33341|33304.4|33324.3|33283.8|29
1645720330000|2022-02-24 16:32:10|33339.4|33289.4|33336.3|33286.3|33340|33290|33335.8|33285.8|26
1645720340000|2022-02-24 16:32:20|33336.9|33286.9|33339|33289|33340.5|33305.1|33324.4|33286.9|26
1645720350000|2022-02-24 16:32:30|33339.5|33289.5|33344.8|33294.8|33344.9|33309.8|33329.5|33287.9|25
1645720360000|2022-02-24 16:32:40|33345.3|33295.3|33343.8|33293.8|33346.3|33296.3|33342.7|33292.7|23
1645720370000|2022-02-24 16:32:50|33344|33294|33341.8|33291.8|33344.5|33308.1|33328.1|33291.4|23
1645720380000|2022-02-24 16:33:00|33342.3|33292.3|33343.9|33293.9|33343.9|33293.9|33341.1|33291.1|21
1645720390000|2022-02-24 16:33:10|33343.7|33293.7|33342.1|33292.1|33343.7|33293.7|33341.9|33291.9|20
1645720400000|2022-02-24 16:33:20|33342.6|33292.6|33343|33293|33343.4|33308.4|33328.4|33287.8|25
1645720410000|2022-02-24 16:33:30|33342.9|33292.9|33343|33293|33343|33293|33338.1|33288.1|29
1645720420000|2022-02-24 16:33:40|33342.3|33292.3|33342.2|33292.2|33346|33296|33338.3|33288.3|27
1645720430000|2022-02-24 16:33:50|33343|33293|33342.8|33292.8|33343|33293|33338|33288|23
1645720440000|2022-02-24 16:34:00|33343.8|33293.8|33339.9|33289.9|33345|33297|33338.1|33288.1|27
1645720450000|2022-02-24 16:34:10|33340.8|33290.8|33339.5|33289.5|33341|33291|33336.3|33286.3|27
1645720460000|2022-02-24 16:34:20|33334.8|33284.8|33336.9|33286.9|33338.3|33288.3|33331.9|33281.9|31
1645720470000|2022-02-24 16:34:30|33337.2|33287.2|33340.2|33290.2|33340.5|33290.5|33335.2|33285.2|22
1645720480000|2022-02-24 16:34:40|33340|33290|33336|33286|33340|33290|33334.2|33284.2|28
1645720490000|2022-02-24 16:34:50|33332.5|33282.5|33332.7|33282.7|33336.5|33286.5|33330.1|33280.1|35
1645720500000|2022-02-24 16:35:00|33331.6|33281.6|33330.6|33280.6|33334.5|33284.5|33328.6|33278.6|32
1645720510000|2022-02-24 16:35:10|33331.4|33281.4|33339|33289|33339|33289|33329.2|33279.2|29
1645720520000|2022-02-24 16:35:20|33340|33290|33338.2|33288.2|33340|33290|33336.2|33286.2|28
1645720530000|2022-02-24 16:35:30|33337|33287|33335.9|33285.9|33338|33288|33333.4|33283.4|30
1645720540000|2022-02-24 16:35:40|33335.4|33285.4|33334.6|33284.6|33339.5|33289.5|33333|33283|25
1645720550000|2022-02-24 16:35:50|33334.2|33284.2|33336.3|33286.3|33336.6|33286.6|33332.5|33282.5|30
1645720560000|2022-02-24 16:36:00|33335.2|33285.2|33320.1|33300.1|33336.5|33300.1|33319.8|33281.4|31
1645720570000|2022-02-24 16:36:10|33332.7|33282.7|33337.3|33287.3|33339.5|33300.2|33320.2|33282|25
1645720580000|2022-02-24 16:36:20|33339.2|33289.2|33338.7|33288.7|33342|33292|33337.6|33287.6|30
1645720590000|2022-02-24 16:36:30|33337.8|33287.8|33342.5|33292.5|33342.5|33307|33326.6|33287.8|33
1645720600000|2022-02-24 16:36:40|33344.5|33294.5|33335.7|33285.7|33348.2|33298.2|33335.7|33285.7|31
1645720610000|2022-02-24 16:36:50|33336.3|33286.3|33336.6|33286.6|33339.3|33293.5|33332.2|33283.7|27
1645720620000|2022-02-24 16:37:00|33333.6|33283.6|33332.5|33282.5|33337.7|33287.7|33330.7|33280.7|37
1645720630000|2022-02-24 16:37:10|33332.9|33282.9|33325.9|33287.8|33334.1|33298.7|33318.3|33279.8|33
1645720640000|2022-02-24 16:37:20|33329.9|33279.9|33332.4|33282.4|33335.9|33287.5|33325|33275|27
1645720650000|2022-02-24 16:37:30|33333.2|33283.2|33332.2|33282.2|33336.5|33286.5|33329.9|33279.9|23
1645720660000|2022-02-24 16:37:40|33330.7|33280.7|33332.8|33282.8|33338.4|33288.4|33330.7|33280.7|30
1645720670000|2022-02-24 16:37:50|33336.8|33286.8|33314.4|33275.3|33336.8|33286.8|33311.1|33264.2|38
1645720680000|2022-02-24 16:38:00|33316|33268.4|33341.2|33291.2|33345.7|33295.7|33314.6|33268.4|36
1645720690000|2022-02-24 16:38:10|33333.4|33295.9|33345.9|33295.9|33345.9|33295.9|33333|33287.3|33
1645720700000|2022-02-24 16:38:20|33343.3|33293.3|33348.1|33298.1|33350.5|33300.5|33341.3|33291.3|35
1645720710000|2022-02-24 16:38:30|33352.2|33302.2|33322.9|33282.6|33354.7|33305.7|33322.6|33273|36
1645720720000|2022-02-24 16:38:40|33325.1|33282.1|33327.9|33279.6|33344.1|33294.1|33319.1|33269.2|39
1645720730000|2022-02-24 16:38:50|33327.3|33277.9|33346.1|33305.9|33353.4|33306.9|33325.1|33275.8|38
1645720740000|2022-02-24 16:39:00|33356.4|33306.4|33353.8|33303.8|33357|33308|33344.9|33298.5|37
1645720750000|2022-02-24 16:39:10|33353.9|33303.9|33356.3|33306.3|33358.6|33310|33348.6|33303.4|30
1645720760000|2022-02-24 16:39:20|33357.2|33307.2|33338.7|33288.7|33358.6|33308.6|33338.7|33288.7|35
1645720770000|2022-02-24 16:39:30|33332.5|33293.3|33332.8|33282.8|33357|33295.8|33329|33272|34
1645720780000|2022-02-24 16:39:40|33341.3|33291.3|33351.8|33301.8|33354.3|33304.3|33336|33291|35
1645720790000|2022-02-24 16:39:50|33352.1|33302.1|33354.2|33304.2|33355.9|33305.9|33349.8|33299.8|32
1645720800000|2022-02-24 16:40:00|33353|33303|33355.9|33305.9|33359.9|33310|33347|33301.1|30
1645720810000|2022-02-24 16:40:10|33355.7|33305.7|33361.3|33311.3|33365|33327.3|33347.3|33304.6|35
1645720820000|2022-02-24 16:40:20|33358.9|33308.9|33347|33297|33359.7|33309.7|33347|33297|29
1645720830000|2022-02-24 16:40:30|33350.1|33300.1|33365.5|33345.5|33381.8|33346.9|33335.4|33291.9|35
1645720840000|2022-02-24 16:40:40|33381|33331|33376.1|33326.1|33381|33345.7|33360.7|33318.9|23
1645720850000|2022-02-24 16:40:50|33376.7|33326.7|33369.1|33319.1|33376.7|33345|33356.2|33315.1|34
1645720860000|2022-02-24 16:41:00|33365.2|33345.2|33374.3|33324.3|33377.9|33345.2|33358.3|33322.7|30
1645720870000|2022-02-24 16:41:10|33377.9|33327.9|33374.5|33324.5|33378.1|33342|33362|33324.2|33
1645720880000|2022-02-24 16:41:20|33373.4|33323.4|33374.6|33324.6|33376.3|33326.3|33371.8|33321.8|31
1645720890000|2022-02-24 16:41:30|33373.5|33323.5|33374|33324|33374.7|33324.7|33371.4|33321.4|29
1645720900000|2022-02-24 16:41:40|33372.9|33322.9|33375.7|33325.7|33377.4|33327.4|33372.2|33322.2|29
1645720910000|2022-02-24 16:41:50|33374.2|33324.2|33378.7|33328.7|33378.7|33328.7|33373|33323|25
1645720920000|2022-02-24 16:42:00|33377.3|33327.3|33377.2|33327.2|33377.6|33327.6|33376|33326|25
1645720930000|2022-02-24 16:42:10|33377.3|33327.3|33375.8|33325.8|33378|33328|33375.7|33325.7|21
1645720940000|2022-02-24 16:42:20|33376.4|33326.4|33373.5|33323.5|33379|33339.2|33354|33323.5|19
1645720950000|2022-02-24 16:42:30|33373.1|33323.1|33377.8|33327.8|33378|33328.4|33348.4|33310|29
1645720960000|2022-02-24 16:42:40|33377.6|33327.6|33379.5|33329.5|33380.1|33344.9|33362.9|33324.9|32
1645720970000|2022-02-24 16:42:50|33381.5|33331.5|33358.9|33338.9|33385.5|33348.3|33357.4|33322|33
1645720980000|2022-02-24 16:43:00|33359.7|33339.7|33369.5|33319.5|33374.3|33339.7|33355.5|33319.1|24
1645720990000|2022-02-24 16:43:10|33369.4|33319.4|33352.1|33332.1|33372.8|33337.8|33352.1|33316.9|24
1645721000000|2022-02-24 16:43:20|33351.5|33331.5|33361.3|33311.3|33369.1|33331.5|33351.2|33311.3|34
1645721010000|2022-02-24 16:43:30|33360.3|33310.3|33361.3|33311.3|33361.6|33326.6|33346.1|33309.9|24
1645721020000|2022-02-24 16:43:40|33361|33311|33357.1|33307.1|33361.8|33317.1|33351.8|33306.3|30
1645721030000|2022-02-24 16:43:50|33356.6|33306.6|33352.6|33302.6|33357.2|33323.1|33343.1|33302.3|23
1645721040000|2022-02-24 16:44:00|33353.1|33303.1|33358|33310|33361|33312|33350|33302.4|30
1645721050000|2022-02-24 16:44:10|33355|33305|33368.5|33318.5|33370.1|33320.1|33348.1|33303.8|28
1645721060000|2022-02-24 16:44:20|33365.6|33315.6|33352.5|33302.5|33373.5|33323.5|33343.4|33298.8|35
1645721070000|2022-02-24 16:44:30|33351.6|33301.6|33351.1|33301.1|33351.9|33308.1|33342.9|33293.7|33
1645721080000|2022-02-24 16:44:40|33348.8|33298.8|33353.7|33303.7|33353.7|33309.2|33343.2|33293.1|35
1645721090000|2022-02-24 16:44:50|33351.2|33301.2|33346.2|33306.8|33353.1|33309.2|33345.1|33299.9|29
1645721100000|2022-02-24 16:45:00|33347.2|33307.8|33339.9|33272.7|33370.3|33307.8|33328.4|33272.7|30
1645721110000|2022-02-24 16:45:10|33340.8|33274.2|33361|33305.2|33368.8|33308.7|33332|33272.6|39
1645721120000|2022-02-24 16:45:20|33358.6|33303.5|33349.5|33299.5|33358.6|33308.7|33342.7|33296.5|33
1645721130000|2022-02-24 16:45:30|33351.2|33301.2|33354.2|33305.9|33361.4|33309.4|33347.7|33299.6|32
1645721140000|2022-02-24 16:45:40|33351.6|33308.5|33353.4|33305.7|33363|33309.7|33346.6|33296.6|31
1645721150000|2022-02-24 16:45:50|33359.6|33308.7|33359.8|33309.8|33366|33315.1|33349|33299|29
1645721160000|2022-02-24 16:46:00|33354.5|33315.6|33360.3|33317.9|33364|33317.9|33351.8|33307.3|34
1645721170000|2022-02-24 16:46:10|33363|33317|33362.3|33312.3|33366|33321|33350.2|33305.4|35
1645721180000|2022-02-24 16:46:20|33362.4|33312.4|33360.7|33310.7|33365|33315|33352.3|33302.2|27
1645721190000|2022-02-24 16:46:30|33361.8|33311.8|33362.4|33312.4|33365.5|33315.5|33353.3|33303.1|30
1645721200000|2022-02-24 16:46:40|33361.3|33311.3|33356.4|33306.4|33364.2|33314.2|33356.4|33306.4|31
1645721210000|2022-02-24 16:46:50|33359.3|33309.3|33360.2|33310.2|33365.2|33315.2|33351.8|33301.8|29
1645721220000|2022-02-24 16:47:00|33352|33302|33364.3|33307.2|33367|33317|33352|33302|29
1645721230000|2022-02-24 16:47:10|33355|33305|33359.5|33309.5|33363.2|33313.2|33353.8|33303.8|27
1645721240000|2022-02-24 16:47:20|33358.9|33308.9|33353.9|33303.9|33362.1|33312.1|33347|33297|26
1645721250000|2022-02-24 16:47:30|33355|33305|33358.5|33308.5|33359.9|33309.9|33351.5|33301.5|29
1645721260000|2022-02-24 16:47:40|33360.1|33310.1|33356.1|33306.1|33363|33313|33354|33304|27
1645721270000|2022-02-24 16:47:50|33355.1|33305.1|33354.4|33304.4|33359.6|33313|33349.5|33302.4|30
1645721280000|2022-02-24 16:48:00|33356.8|33306.8|33355.1|33305.1|33357.5|33307.5|33346.4|33296.4|34
1645721290000|2022-02-24 16:48:10|33352.4|33302.4|33355.6|33305.6|33359|33315|33350.3|33300.3|30
1645721300000|2022-02-24 16:48:20|33354.1|33304.1|33360.9|33310.9|33361.7|33311.7|33354.1|33304.1|27
1645721310000|2022-02-24 16:48:30|33357.7|33307.7|33356.7|33306.7|33361.2|33311.2|33356.2|33306.2|30
1645721320000|2022-02-24 16:48:40|33356.9|33306.9|33356|33306|33363.9|33317.3|33352.7|33304.8|29
1645721330000|2022-02-24 16:48:50|33355.4|33305.4|33358.2|33308.2|33359.6|33316.5|33349.2|33305.4|31
1645721340000|2022-02-24 16:49:00|33356.6|33314.7|33364|33319|33364|33319|33353.1|33305|30
1645721350000|2022-02-24 16:49:10|33362|33312|33360.4|33310.4|33366|33322|33355.3|33306.9|33
1645721360000|2022-02-24 16:49:20|33353.3|33315.7|33354.2|33316.3|33363|33321|33353.3|33308|31
1645721370000|2022-02-24 16:49:30|33361|33318|33358.7|33308.7|33361.1|33318|33351|33303.4|32
1645721380000|2022-02-24 16:49:40|33355.7|33305.7|33360.2|33318|33362|33318.7|33351.2|33304.3|32
1645721390000|2022-02-24 16:49:50|33362.4|33318.7|33368.1|33320|33371.1|33321.8|33355|33305|27
1645721400000|2022-02-24 16:50:00|33364.4|33321.8|33358.9|33307.9|33376|33321.8|33342.9|33274.5|38
1645721410000|2022-02-24 16:50:10|33353.1|33312|33352.1|33314.1|33360.3|33316.2|33350.1|33305|34
1645721420000|2022-02-24 16:50:20|33350.1|33312.4|33356.3|33306.3|33366|33315.7|33350.1|33303.7|27
1645721430000|2022-02-24 16:50:30|33354.7|33312.7|33349.9|33311.6|33361.8|33313.9|33348|33301.6|37
1645721440000|2022-02-24 16:50:40|33354.8|33304.8|33357.9|33310.7|33360.8|33312.2|33348.5|33301.8|34
1645721450000|2022-02-24 16:50:50|33352.9|33302.9|33342.2|33299.6|33355.4|33302.9|33332.8|33288.8|31
1645721460000|2022-02-24 16:51:00|33343|33289|33366.9|33310.2|33405.3|33313.7|33341|33271.5|39
1645721470000|2022-02-24 16:51:10|33366.2|33310.1|33362.2|33320.4|33385|33321.1|33355|33310|38
1645721480000|2022-02-24 16:51:20|33367.9|33315.5|33361.8|33311.8|33391|33323.9|33355.6|33310|39
1645721490000|2022-02-24 16:51:30|33370|33315|33351.6|33313.6|33370|33318.5|33351.6|33303.3|26
1645721500000|2022-02-24 16:51:40|33355.8|33305.8|33356|33306|33364|33312.9|33351.6|33302.5|25
1645721510000|2022-02-24 16:51:50|33352.5|33302.5|33351.5|33313.4|33364.2|33314.7|33349.6|33302.5|28
1645721520000|2022-02-24 16:52:00|33351.2|33313.1|33358.4|33308.4|33369|33315.7|33350.6|33304.1|35
1645721530000|2022-02-24 16:52:10|33351.6|33313.9|33351.7|33313.4|33358.6|33316.4|33349.5|33303.9|25
1645721540000|2022-02-24 16:52:20|33357.4|33307.4|33362|33318|33364|33319|33353.5|33305.8|24
1645721550000|2022-02-24 16:52:30|33357.4|33307.4|33364|33319|33364|33319|33353.4|33307.2|8
1645721560000|2022-02-24 16:52:40|33353|33303|33357|33307|33361.2|33317|33353|33303|19
1645721570000|2022-02-24 16:52:50|33357.4|33307.4|33357.1|33307.1|33363|33318|33352.9|33307.1|19
1645721580000|2022-02-24 16:53:00|33358.1|33308.1|33357.2|33307.2|33361|33316|33351|33301|24
1645721590000|2022-02-24 16:53:10|33353.4|33303.4|33354.5|33313|33358.8|33315.4|33350.4|33303.4|26
1645721600000|2022-02-24 16:53:20|33354.7|33304.7|33350.3|33300.3|33354.7|33312.9|33347.5|33298.6|29
1645721610000|2022-02-24 16:53:30|33350.8|33300.8|33355.6|33305.6|33356.3|33313.7|33348.7|33298.7|29
1645721620000|2022-02-24 16:53:40|33351.3|33312.8|33347.4|33308.9|33355.9|33312.8|33347.4|33298.3|25
1645721630000|2022-02-24 16:53:50|33348.5|33309.9|33346.8|33296.8|33351.7|33309.9|33346.3|33296.8|20
1645721640000|2022-02-24 16:54:00|33352.4|33302.4|33348.7|33298.7|33353.5|33309.6|33343.8|33293.8|29
1645721650000|2022-02-24 16:54:10|33348.6|33298.6|33344.7|33294.7|33349.5|33307|33341.8|33291.8|37
1645721660000|2022-02-24 16:54:20|33344|33294|33342|33303|33347.8|33304|33337.7|33290.9|29
1645721670000|2022-02-24 16:54:30|33339.1|33298.1|33342.6|33292.6|33353|33303|33336.9|33286.9|31
1645721680000|2022-02-24 16:54:40|33340.5|33290.5|33337.4|33295.7|33346.1|33298|33337.4|33289.9|31
1645721690000|2022-02-24 16:54:50|33339.3|33289.3|33345.7|33295.7|33352|33298.3|33338.8|33288.8|34
1645721700000|2022-02-24 16:55:00|33347|33297|33326.9|33282|33349.6|33301|33324.2|33275.8|35
1645721710000|2022-02-24 16:55:10|33323.5|33282.4|33335|33295|33336.6|33295|33319.6|33277.3|39
1645721720000|2022-02-24 16:55:20|33335.3|33289.8|33356.7|33311.6|33370.2|33316.8|33334.6|33284.7|36
1645721730000|2022-02-24 16:55:30|33362.7|33312.7|33354.9|33315.3|33366|33318.3|33354.9|33310.4|32
1645721740000|2022-02-24 16:55:40|33362.1|33312.1|33360.9|33310.9|33362.5|33316.5|33354.9|33308|36
1645721750000|2022-02-24 16:55:50|33359.7|33309.7|33362|33312|33364.3|33319.5|33354.2|33309.3|33
1645721760000|2022-02-24 16:56:00|33363.1|33313.1|33360|33310|33363.3|33315|33352.8|33308.7|29
1645721770000|2022-02-24 16:56:10|33362.3|33312.3|33334.2|33284.2|33363|33313|33324.8|33272.9|24
1645721780000|2022-02-24 16:56:20|33333.8|33283.8|33346.4|33296.4|33346.4|33301.7|33329|33279.1|37
1645721790000|2022-02-24 16:56:30|33346.8|33296.8|33338.8|33292.2|33354.5|33306.1|33336.3|33288.3|39
1645721800000|2022-02-24 16:56:40|33350.9|33300.9|33354.4|33310.7|33368.3|33319.1|33337.9|33286.6|31
1645721810000|2022-02-24 16:56:50|33366.9|33316.9|33356|33306|33369|33318.8|33352.2|33305|34
1645721820000|2022-02-24 16:57:00|33349.4|33329.4|33341.9|33291.9|33372.2|33330.7|33333.6|33287.7|27
1645721830000|2022-02-24 16:57:10|33343.2|33293.2|33349.3|33299.3|33355.5|33308.3|33330.2|33280|36
1645721840000|2022-02-24 16:57:20|33348.3|33298.3|33353.4|33303.4|33363.3|33311.7|33343.8|33298.2|33
1645721850000|2022-02-24 16:57:30|33353|33303|33348.5|33298.5|33353.7|33303.7|33342|33296.1|33
1645721860000|2022-02-24 16:57:40|33348.2|33298.2|33346.9|33296.9|33349|33299|33341.8|33292.1|32
1645721870000|2022-02-24 16:57:50|33348.4|33298.4|33342.2|33292.2|33349.6|33299.6|33334.3|33287.5|29
1645721880000|2022-02-24 16:58:00|33340.5|33290.5|33336.8|33286.8|33341.5|33291.5|33328|33282|31
1645721890000|2022-02-24 16:58:10|33337.3|33287.3|33336.3|33286.3|33338.8|33288.8|33327|33284.2|29
1645721900000|2022-02-24 16:58:20|33334.5|33284.5|33339.6|33289.6|33341.7|33292|33331|33283.3|32
1645721910000|2022-02-24 16:58:30|33342.4|33292.4|33337.8|33287.8|33343|33293|33337.8|33287.8|31
1645721920000|2022-02-24 16:58:40|33334.8|33284.8|33340.9|33290.9|33341.4|33292|33329|33284.8|31
1645721930000|2022-02-24 16:58:50|33338.7|33288.7|33343|33293|33344.4|33294.4|33333|33288.2|32
1645721940000|2022-02-24 16:59:00|33343.7|33293.7|33345.6|33295.6|33345.8|33296|33335|33292.2|29
1645721950000|2022-02-24 16:59:10|33345.4|33295.4|33332.4|33312.4|33347.5|33312.4|33331.5|33291.1|29
1645721960000|2022-02-24 16:59:20|33330.9|33310.9|33340.4|33290.4|33345.5|33311.8|33326.9|33290.4|30
1645721970000|2022-02-24 16:59:30|33327.5|33307.5|33341|33291|33341|33307.8|33322.6|33286.9|28
1645721980000|2022-02-24 16:59:40|33326.8|33306.8|33322.2|33302.2|33341.2|33307.5|33321.9|33291.2|14
1645721990000|2022-02-24 16:59:50|33322.9|33302.9|33321.6|33301.6|33328|33305.9|33321.1|33284|28
1645722000000|2022-02-24 17:00:00|33320.8|33300.8|33316.2|33266.2|33320.8|33300.8|33310.2|33263.4|34
1645722010000|2022-02-24 17:00:10|33310.7|33260.7|33313|33268.6|33317.2|33271.6|33308.7|33259.1|39
1645722020000|2022-02-24 17:00:20|33308.1|33270.4|33309.7|33248.7|33315.1|33270.4|33303.3|33241|37
1645722030000|2022-02-24 17:00:30|33310.4|33260.4|33310.6|33260.6|33312|33268.9|33302.8|33248.8|37
1645722040000|2022-02-24 17:00:40|33309.8|33259.8|33311.5|33261.5|33313.1|33269.3|33305.6|33255|35
1645722050000|2022-02-24 17:00:50|33310.9|33260.9|33323.5|33273.5|33323.9|33273.9|33304.6|33259.7|32
1645722060000|2022-02-24 17:01:00|33317.9|33275|33332.8|33282.8|33333.9|33284|33317.9|33271.5|29
1645722070000|2022-02-24 17:01:10|33327.4|33277.4|33330.2|33280.2|33330.2|33280.2|33326.8|33276.8|26
1645722080000|2022-02-24 17:01:20|33329.7|33279.7|33318.6|33298.6|33335.2|33300|33317.6|33274|24
1645722090000|2022-02-24 17:01:30|33318.1|33298.1|33316.9|33296.9|33330.5|33299.6|33314.2|33280.1|24
1645722100000|2022-02-24 17:01:40|33318.1|33298.1|33316.6|33296.6|33318.8|33298.8|33313.5|33293.5|25
1645722110000|2022-02-24 17:01:50|33317.1|33297.1|33316.9|33296.9|33317.8|33297.8|33310.9|33290.9|19
1645722120000|2022-02-24 17:02:00|33316.8|33296.8|33318.1|33298.1|33325.5|33298.2|33315.3|33275.5|20
1645722130000|2022-02-24 17:02:10|33317.3|33297.3|33315.6|33265.6|33324.5|33300.5|33304.4|33259.8|33
1645722140000|2022-02-24 17:02:20|33313.5|33263.5|33312|33262|33316.6|33266.6|33301|33251|28
1645722150000|2022-02-24 17:02:30|33312.1|33262.1|33312.6|33262.6|33313.2|33263.2|33300|33250|22
1645722160000|2022-02-24 17:02:40|33313.2|33263.2|33313|33261.5|33318.5|33268.5|33297.5|33254.7|35
1645722170000|2022-02-24 17:02:50|33312.3|33260.5|33320.6|33270.6|33322.3|33272.3|33312.3|33260.5|26
1645722180000|2022-02-24 17:03:00|33320.2|33270.2|33322.7|33272.7|33323.6|33273.6|33312|33260|25
1645722190000|2022-02-24 17:03:10|33322.9|33272.9|33308.4|33258.4|33324.4|33274.4|33305|33255|34
1645722200000|2022-02-24 17:03:20|33307.6|33257.6|33307.4|33257.4|33311.8|33261.8|33300.8|33254.8|34
1645722210000|2022-02-24 17:03:30|33307.9|33257.9|33308.6|33258.6|33316.3|33269.3|33299.3|33247|35
1645722220000|2022-02-24 17:03:40|33313.4|33263.4|33298.5|33245.8|33315.8|33265.8|33291|33213|31
1645722230000|2022-02-24 17:03:50|33300.1|33245.5|33299.1|33246.7|33308|33248.3|33289.7|33221|28
1645722240000|2022-02-24 17:04:00|33287.8|33242.3|33303.9|33250.8|33309|33250.8|33287.8|33222|15
1645722250000|2022-02-24 17:04:10|33304.8|33250.9|33305.4|33250.8|33307.1|33251.5|33303.4|33243.9|18
1645722260000|2022-02-24 17:04:20|33305.5|33250.4|33321|33241.1|33321|33250.7|33287.1|33220|21
1645722270000|2022-02-24 17:04:30|33298.3|33241|33306.3|33244.2|33310.4|33246.7|33298.3|33223|32
1645722280000|2022-02-24 17:04:40|33311.4|33244.6|33308.6|33256.4|33335|33258|33301|33230.1|29
1645722290000|2022-02-24 17:04:50|33322.7|33254.2|33310.4|33250|33322.7|33262|33299.7|33250|31
1645722300000|2022-02-24 17:05:00|33312.1|33250.1|33308.5|33263.9|33312.1|33263.9|33306|33250.1|26
1645722310000|2022-02-24 17:05:10|33307.9|33263.8|33301.7|33248|33312|33263.8|33296.5|33242|30
1645722320000|2022-02-24 17:05:20|33301.9|33249.2|33314.5|33264.5|33316.1|33272.9|33301.9|33249.2|36
1645722330000|2022-02-24 17:05:30|33312.6|33262.6|33321.6|33271.6|33323.4|33280.6|33307.4|33262.3|37
1645722340000|2022-02-24 17:05:40|33321.4|33271.4|33317|33267|33321.7|33281.7|33316.6|33267|25
1645722350000|2022-02-24 17:05:50|33318.7|33280.1|33330.2|33280.2|33330.6|33281.3|33318.4|33268.3|23
1645722360000|2022-02-24 17:06:00|33329.9|33279.9|33331.8|33281.8|33331.8|33283.7|33323|33272|29
1645722370000|2022-02-24 17:06:10|33324.8|33285.9|33330|33273|33333.7|33285.9|33324.3|33272|30
1645722380000|2022-02-24 17:06:20|33334.8|33284.8|33332.9|33282.9|33335.8|33301.5|33319.7|33282|30
1645722390000|2022-02-24 17:06:30|33332.4|33282.4|33331.3|33281.3|33335.7|33285.7|33324.1|33273|29
1645722400000|2022-02-24 17:06:40|33334.7|33284.7|33327|33277|33334.7|33284.7|33322.3|33275|26
1645722410000|2022-02-24 17:06:50|33332.4|33282.4|33339.7|33289.7|33339.7|33289.7|33327|33277|21
1645722420000|2022-02-24 17:07:00|33339|33289|33339.5|33289.5|33340|33293.6|33331.9|33286.8|28
1645722430000|2022-02-24 17:07:10|33338.8|33288.8|33340.2|33290.2|33340.2|33290.2|33337.9|33287.9|22
1645722440000|2022-02-24 17:07:20|33339.2|33289.2|33323|33270.2|33345.5|33295.5|33320.2|33268.1|35
1645722450000|2022-02-24 17:07:30|33322.3|33271.5|33327.1|33268|33332.1|33274.5|33322.3|33258.3|33
1645722460000|2022-02-24 17:07:40|33326|33280.8|33316.9|33196.9|33330|33280.8|33312.1|33193|37
1645722470000|2022-02-24 17:07:50|33315.2|33195.2|33315.1|33195.1|33321.5|33213.3|33313.3|33193.3|34
1645722480000|2022-02-24 17:08:00|33317.5|33197.5|33323.1|33203.1|33329.5|33222.9|33310.6|33197|33
1645722490000|2022-02-24 17:08:10|33322.6|33202.6|33315|33195|33328|33212.7|33314.1|33194.8|26
1645722500000|2022-02-24 17:08:20|33321.2|33204.4|33321.9|33213.3|33331.5|33218|33313.7|33196.7|25
1645722510000|2022-02-24 17:08:30|33319.5|33217.2|33334.5|33214.5|33334.5|33219.2|33317|33199|24
1645722520000|2022-02-24 17:08:40|33326.1|33206.1|33336.5|33216.5|33336.5|33216.5|33316.6|33196.6|24
1645722530000|2022-02-24 17:08:50|33374.5|33254.5|33331.1|33211.1|33374.5|33254.5|33325.9|33205.9|22
1645722540000|2022-02-24 17:09:00|33325.7|33205.7|33325|33205|33339|33225.1|33324|33204|26
1645722550000|2022-02-24 17:09:10|33326|33206|33326|33206|33339.5|33219.5|33325|33205|9
1645722560000|2022-02-24 17:09:20|33325.1|33205.1|33337.5|33217.5|33339.5|33219.5|33325.1|33205.1|16
1645722570000|2022-02-24 17:09:30|33338.5|33218.5|33337.5|33217.5|33338.5|33224.8|33324.7|33205|10
1645722580000|2022-02-24 17:09:40|33328.3|33208.3|33322.9|33202.9|33340|33220.4|33318|33198|22
1645722590000|2022-02-24 17:09:50|33321.7|33201.7|33294.7|33211.9|33335|33215|33294.7|33183.9|30
1645722600000|2022-02-24 17:10:00|33302.9|33198.3|33299.4|33202.7|33316.8|33207.2|33293.1|33179.8|36
1645722610000|2022-02-24 17:10:10|33291.1|33204.4|33287.3|33189.1|33308.1|33207.2|33281.4|33177|37
1645722620000|2022-02-24 17:10:20|33287.8|33189.4|33276.3|33190.5|33303.2|33204.9|33258.4|33170.3|38
1645722630000|2022-02-24 17:10:30|33281.7|33185.1|33257.8|33197.6|33281.7|33209.3|33247.1|33174.7|38
1645722640000|2022-02-24 17:10:40|33255.2|33194.8|33255.7|33194.6|33273.7|33214.4|33249.1|33183.1|38
1645722650000|2022-02-24 17:10:50|33246.2|33208.4|33247.7|33196.1|33273.1|33228|33245.8|33172.8|38
1645722660000|2022-02-24 17:11:00|33248.7|33196.3|33264.2|33214.2|33266.8|33214.4|33246|33170|31
1645722670000|2022-02-24 17:11:10|33266.5|33216.5|33247.1|33197.1|33266.5|33216.5|33239|33163|37
1645722680000|2022-02-24 17:11:20|33244.3|33191.1|33257.7|33178.7|33257.7|33191.1|33235|33167|20
1645722690000|2022-02-24 17:11:30|33242.3|33175.6|33244.3|33170.7|33266.9|33179.5|33235.2|33165.7|30
1645722700000|2022-02-24 17:11:40|33247.4|33177.9|33239.2|33167.2|33265|33197.6|33234|33162.4|30
1645722710000|2022-02-24 17:11:50|33238.3|33164.4|33245.5|33195.5|33245.5|33195.5|33234.1|33162.4|25
1645722720000|2022-02-24 17:12:00|33240.4|33190.4|33237|33179|33252.1|33198.2|33231|33164|28
1645722730000|2022-02-24 17:12:10|33241.4|33182.9|33268|33195|33271.2|33206.8|33240.3|33182.9|33
1645722740000|2022-02-24 17:12:20|33270.9|33194|33276.8|33191.9|33282.1|33198.5|33263.1|33182.9|35
1645722750000|2022-02-24 17:12:30|33276.2|33188.1|33288|33195|33288|33195|33263.7|33181.7|14
1645722760000|2022-02-24 17:12:40|33267|33185.1|33269.8|33186.8|33288|33195|33262.7|33180.5|31
1645722770000|2022-02-24 17:12:50|33274.3|33186.4|33281.6|33202.2|33283.7|33202.2|33259.9|33185.5|32
1645722780000|2022-02-24 17:13:00|33282.1|33203.1|33277|33199.1|33297|33204|33276.6|33196|23
1645722790000|2022-02-24 17:13:10|33283.4|33183.3|33279.8|33200.8|33299|33204|33275|33183.3|31
1645722800000|2022-02-24 17:13:20|33280.6|33201|33297.3|33211.9|33313|33217.7|33264.6|33200.3|30
1645722810000|2022-02-24 17:13:30|33295.7|33203.1|33271.4|33207.9|33297.1|33211.1|33271.4|33203.1|22
1645722820000|2022-02-24 17:13:40|33293.5|33199.6|33261.2|33210.4|33297|33212|33261.2|33199.6|9
1645722830000|2022-02-24 17:13:50|33295|33213|33295.9|33210.9|33298.8|33213.9|33294.1|33201.8|29
1645722840000|2022-02-24 17:14:00|33295.8|33211|33298.9|33213.9|33298.9|33214.5|33266.6|33205|32
1645722850000|2022-02-24 17:14:10|33297.6|33210.9|33293.4|33214.8|33300.4|33218.8|33277|33207.3|32
1645722860000|2022-02-24 17:14:20|33296.9|33217.2|33296.7|33219|33302.6|33222.8|33266.7|33212.8|32
1645722870000|2022-02-24 17:14:30|33298.7|33221.2|33292.6|33214|33300.3|33222|33275.9|33210.9|34
1645722880000|2022-02-24 17:14:40|33293.1|33215.1|33293.1|33211.2|33294.2|33215.6|33271.3|33202.5|27
1645722890000|2022-02-24 17:14:50|33291.1|33213.1|33289.3|33214.9|33293.6|33226.4|33276.6|33209|31
1645722900000|2022-02-24 17:15:00|33288.4|33215.7|33264.1|33214.1|33291.6|33218|33264.1|33210.4|17
1645722910000|2022-02-24 17:15:10|33262.1|33214.7|33289.3|33222.6|33299|33222.6|33260.4|33187.3|25
1645722920000|2022-02-24 17:15:20|33289.8|33221.1|33287|33224|33295.7|33224.5|33279.2|33216|30
1645722930000|2022-02-24 17:15:30|33286|33223|33287|33224|33289|33226|33276|33217|14
1645722940000|2022-02-24 17:15:40|33277|33218|33277|33217|33280|33219|33276|33216|21
1645722950000|2022-02-24 17:15:50|33276|33218|33298|33213|33298|33218|33268.4|33213|16
1645722960000|2022-02-24 17:16:00|33274|33215|33285.3|33216.1|33297.2|33219.8|33268|33210|33
1645722970000|2022-02-24 17:16:10|33297.5|33208.8|33339.9|33225.1|33339.9|33226.2|33284.2|33192.8|40
1645722980000|2022-02-24 17:16:20|33327.9|33209.6|33306.4|33215.9|33333.2|33227.4|33295|33204.4|40
1645722990000|2022-02-24 17:16:30|33308.6|33218|33312.8|33221.1|33337|33225|33293|33186.4|32
1645723000000|2022-02-24 17:16:40|33331.3|33221.4|33342.1|33222.1|33342.1|33238|33291.2|33201.4|22
1645723010000|2022-02-24 17:16:50|33335|33229|33331|33222|33342.7|33238.6|33304.3|33206|29
1645723020000|2022-02-24 17:17:00|33317|33205.6|33314.1|33220.7|33338.8|33224|33309|33205.6|29
1645723030000|2022-02-24 17:17:10|33316.9|33219.7|33330.1|33229.9|33339.5|33229.9|33307.6|33205.8|26
1645723040000|2022-02-24 17:17:20|33341.9|33221.9|33317.1|33220.7|33341.9|33227.4|33302.7|33213.7|31
1645723050000|2022-02-24 17:17:30|33314.4|33220.1|33324|33232|33330.3|33234|33308.4|33212|25
1645723060000|2022-02-24 17:17:40|33340|33220|33312.9|33219.3|33340|33230|33309.8|33210.6|26
1645723070000|2022-02-24 17:17:50|33312.5|33219.7|33314.5|33224.1|33336|33231|33303|33207|23
1645723080000|2022-02-24 17:18:00|33323.6|33228.6|33301.8|33232.8|33324.5|33239.3|33301.8|33228.2|29
1645723090000|2022-02-24 17:18:10|33303.3|33232.7|33319|33239|33321.1|33240|33303.2|33224.7|32
1645723100000|2022-02-24 17:18:20|33314.4|33225.6|33311.3|33219.2|33323.7|33239.6|33311.3|33219.2|24
1645723110000|2022-02-24 17:18:30|33313.9|33234.7|33314.1|33232.1|33331.7|33238|33309.3|33205.2|34
1645723120000|2022-02-24 17:18:40|33317.4|33236.8|33317|33219|33323.3|33238.5|33312|33212|22
1645723130000|2022-02-24 17:18:50|33318|33239|33299.9|33213.6|33334.3|33242|33295.8|33213.6|28
1645723140000|2022-02-24 17:19:00|33297.9|33220.1|33294.1|33222.5|33336.2|33237.6|33283|33210.6|37
1645723150000|2022-02-24 17:19:10|33294.3|33223.8|33334.1|33232.1|33341.7|33238.6|33294|33209.9|37
1645723160000|2022-02-24 17:19:20|33314.6|33220.7|33318.2|33227.5|33343|33242|33314.6|33219.9|21
1645723170000|2022-02-24 17:19:30|33322.8|33235.6|33320.9|33230.5|33344|33243|33314.8|33214|18
1645723180000|2022-02-24 17:19:40|33315.6|33223.9|33313.8|33234.1|33340|33238|33306.3|33214|28
1645723190000|2022-02-24 17:19:50|33322.6|33221.9|33337|33239.4|33340|33240|33322.6|33210.4|23
1645723200000|2022-02-24 17:20:00|33330.8|33210.8|33321|33240.4|33340|33243.5|33312.3|33210.7|32
1645723210000|2022-02-24 17:20:10|33324.8|33237.1|33350.4|33230.4|33350.4|33247.8|33313.2|33230.4|30
1645723220000|2022-02-24 17:20:20|33344.7|33230.8|33336.8|33228.4|33350.3|33232.3|33333.4|33216.1|30
1645723230000|2022-02-24 17:20:30|33340.4|33226.5|33308.5|33225.1|33352.5|33237|33308.5|33207.3|27
1645723240000|2022-02-24 17:20:40|33296.6|33225.5|33344.8|33224.8|33351.7|33243|33289.7|33197.7|31
1645723250000|2022-02-24 17:20:50|33350.4|33230.4|33341.2|33232.1|33357.3|33243.3|33305.9|33219.4|35
1645723260000|2022-02-24 17:21:00|33333.8|33236.5|33337.9|33237.3|33359|33239.6|33333.8|33218.6|35
1645723270000|2022-02-24 17:21:10|33336.3|33238.9|33341.2|33240.7|33353.2|33242.6|33335.7|33228.4|33
1645723280000|2022-02-24 17:21:20|33339.5|33242.6|33344.6|33230.3|33362.3|33243.5|33335.8|33215.8|28
1645723290000|2022-02-24 17:21:30|33338.2|33218.2|33336.6|33216.6|33362.5|33242.6|33332.8|33216.6|31
1645723300000|2022-02-24 17:21:40|33347.9|33227.9|33345.9|33233.6|33355.9|33235.9|33328.1|33219.3|27
1645723310000|2022-02-24 17:21:50|33349.4|33231.9|33335.4|33215.4|33358.2|33242|33335.4|33215.4|27
1645723320000|2022-02-24 17:22:00|33350.1|33239.9|33348.1|33242.1|33357.9|33243.7|33317.4|33229.4|30
1645723330000|2022-02-24 17:22:10|33351.7|33243.3|33339.8|33219.8|33358|33247.8|33336.4|33216.4|27
1645723340000|2022-02-24 17:22:20|33351.6|33231.6|33347.9|33241.2|33361.5|33244|33339.1|33219.1|30
1645723350000|2022-02-24 17:22:30|33353.8|33235.2|33352.3|33232.3|33355|33244|33335.4|33215.4|22
1645723360000|2022-02-24 17:22:40|33346.7|33226.7|33338.8|33228.3|33353.7|33245|33316.3|33215.2|31
1645723370000|2022-02-24 17:22:50|33340.8|33227.9|33336.5|33227.1|33349.4|33231.1|33331|33211|26
1645723380000|2022-02-24 17:23:00|33336.7|33228.5|33344.8|33224.8|33353.7|33233.7|33326.1|33206.1|29
1645723390000|2022-02-24 17:23:10|33329|33224.6|33338.2|33219.5|33349.5|33229.5|33321|33218.3|30
1645723400000|2022-02-24 17:23:20|33336.6|33217.8|33330.9|33210.9|33340.9|33220.9|33324.3|33204.9|29
1645723410000|2022-02-24 17:23:30|33339|33219|33333.6|33221.7|33344.9|33225|33326|33209|21
1645723420000|2022-02-24 17:23:40|33340|33221|33337|33218|33345.1|33225.1|33318.1|33198.1|29
1645723430000|2022-02-24 17:23:50|33337.8|33219|33339.2|33219.2|33346|33226|33320.2|33200.2|30
1645723440000|2022-02-24 17:24:00|33334.6|33214.6|33338|33220|33338|33220|33317.5|33197.5|23
1645723450000|2022-02-24 17:24:10|33319|33199|33333.4|33221.9|33351.4|33231.4|33319|33199|25
1645723460000|2022-02-24 17:24:20|33336.7|33222.4|33328|33226|33348.7|33228.7|33327|33207|26
1645723470000|2022-02-24 17:24:30|33349.1|33229.1|33339.7|33221.1|33353|33233|33302|33212.4|33
1645723480000|2022-02-24 17:24:40|33342.1|33222.1|33348.7|33228.7|33350.2|33230.2|33334.5|33217.5|30
1645723490000|2022-02-24 17:24:50|33336|33216|33336.1|33216.1|33345.8|33226.9|33313.8|33215.5|27
1645723500000|2022-02-24 17:25:00|33325.5|33222.6|33314.8|33194.8|33337.7|33224.5|33311.9|33194.8|24
1645723510000|2022-02-24 17:25:10|33330.6|33210.6|33328.2|33208.2|33332|33218.4|33314.8|33207.2|21
1645723520000|2022-02-24 17:25:20|33333|33213|33315.8|33195.8|33338.1|33221|33293.2|33195.4|24
1645723530000|2022-02-24 17:25:30|33315.9|33195.9|33325.3|33205.3|33334.9|33218.6|33312|33195.9|23
1645723540000|2022-02-24 17:25:40|33331|33211|33315.5|33210.4|33332.5|33216|33308|33199.9|23
1645723550000|2022-02-24 17:25:50|33327|33212|33319.1|33211.5|33331|33214.9|33310.1|33190.1|21
1645723560000|2022-02-24 17:26:00|33313.6|33214.7|33295.5|33202.5|33331.3|33215|33283.3|33181.5|36
1645723570000|2022-02-24 17:26:10|33296.6|33201.2|33285.2|33199.1|33297.6|33203.9|33269.5|33195.8|33
1645723580000|2022-02-24 17:26:20|33285.3|33198.6|33282.8|33193.9|33287.4|33200.5|33273.5|33191.2|32
1645723590000|2022-02-24 17:26:30|33283.3|33194|33264.4|33189.2|33284.6|33194.9|33260.1|33169.2|28
1645723600000|2022-02-24 17:26:40|33279|33187|33273.5|33185.2|33280.3|33191|33259.3|33169.1|39
1645723610000|2022-02-24 17:26:50|33275.1|33184.6|33271.2|33182.2|33275.9|33186.2|33259.6|33175.6|35
1645723620000|2022-02-24 17:27:00|33269.5|33183.1|33262.4|33182.2|33272.1|33190.5|33260.1|33179.4|28
1645723630000|2022-02-24 17:27:10|33263.9|33181.2|33261|33181|33266.1|33185.2|33259|33179.9|36
1645723640000|2022-02-24 17:27:20|33261.7|33181.8|33255|33184|33272.9|33184|33255|33160.4|29
1645723650000|2022-02-24 17:27:30|33263.3|33159.3|33263.2|33177.8|33264.2|33183.4|33252.3|33159.3|29
1645723660000|2022-02-24 17:27:40|33260.4|33176.8|33256.5|33181.3|33273.7|33181.3|33253.3|33145.8|32
1645723670000|2022-02-24 17:27:50|33257.3|33180.9|33257.5|33182.3|33262.9|33182.9|33256.1|33172.4|30
1645723680000|2022-02-24 17:28:00|33259.1|33187.9|33250.2|33182.7|33265.7|33187.9|33233.3|33167.8|35
1645723690000|2022-02-24 17:28:10|33251.8|33182|33250.7|33174.6|33262.1|33182.5|33241.1|33152.6|34
1645723700000|2022-02-24 17:28:20|33266.4|33169.5|33250.5|33168.4|33269|33179.6|33239|33159.1|33
1645723710000|2022-02-24 17:28:30|33251.3|33171.8|33245|33169|33258.2|33172.8|33245|33163.7|32
1645723720000|2022-02-24 17:28:40|33247.6|33163.4|33238.8|33160.1|33258.6|33170|33238.8|33156.8|30
1645723730000|2022-02-24 17:28:50|33240.2|33159.8|33221.5|33139.9|33243.7|33163.1|33221.5|33139.9|36
1645723740000|2022-02-24 17:29:00|33230.5|33145.8|33220.5|33137.5|33232.8|33146|33215.7|33137.2|40
1645723750000|2022-02-24 17:29:10|33219.8|33136.2|33208.4|33139.4|33222.2|33141.6|33207.3|33134|35
1645723760000|2022-02-24 17:29:20|33208|33141.1|33219.9|33132.9|33231.8|33141.1|33204|33124.8|33
1645723770000|2022-02-24 17:29:30|33211.6|33117.4|33199.2|33127.9|33230.3|33140|33197.6|33108.7|34
1645723780000|2022-02-24 17:29:40|33202.8|33123.2|33209.7|33128.2|33209.7|33130.9|33197.1|33109.6|36
1645723790000|2022-02-24 17:29:50|33205.1|33131.1|33205.7|33137.6|33215.9|33138.4|33204.3|33129.7|37
1645723800000|2022-02-24 17:30:00|33205.8|33137.8|33211.4|33139.2|33213|33143.7|33204.2|33134.6|38
1645723810000|2022-02-24 17:30:10|33211.6|33140.7|33211.7|33127.5|33230.3|33144.5|33202|33123.3|30
1645723820000|2022-02-24 17:30:20|33211.6|33144.5|33210.2|33141.7|33231.8|33147.5|33208.5|33134.9|30
1645723830000|2022-02-24 17:30:30|33209.2|33143.2|33226|33135.5|33231.8|33146|33208.6|33127.5|34
1645723840000|2022-02-24 17:30:40|33228.3|33134.1|33213.5|33142.8|33231|33142.8|33209.1|33130.2|30
1645723850000|2022-02-24 17:30:50|33232|33131|33225.5|33125.5|33232|33139.6|33208.6|33125.5|29
1645723860000|2022-02-24 17:31:00|33226.8|33126.5|33215.1|33137.2|33226.8|33142.8|33210.9|33125.3|33
1645723870000|2022-02-24 17:31:10|33217.1|33137.9|33224.6|33141.9|33231.1|33142.3|33214.2|33132.5|31
1645723880000|2022-02-24 17:31:20|33218.3|33143|33210.4|33137|33229.6|33143.3|33203.2|33135.4|35
1645723890000|2022-02-24 17:31:30|33208.5|33139.4|33216.7|33142.6|33216.7|33146.8|33201.7|33137.5|36
1645723900000|2022-02-24 17:31:40|33217.5|33141.7|33219.9|33140.1|33222.5|33145.8|33207|33139.6|36
1645723910000|2022-02-24 17:31:50|33221.9|33142|33213.6|33131.4|33224|33146.3|33197.2|33128.7|39
1645723920000|2022-02-24 17:32:00|33213.5|33130.6|33200|33132.4|33214.9|33139.3|33195.5|33126.8|35
1645723930000|2022-02-24 17:32:10|33205.7|33137.3|33207.6|33120.7|33213|33137.3|33187.9|33120.7|34
1645723940000|2022-02-24 17:32:20|33209.3|33125.8|33194.3|33129.8|33209.3|33133.5|33190.3|33124.2|36
1645723950000|2022-02-24 17:32:30|33192.6|33128.7|33189.1|33129.3|33194.7|33131.5|33186.8|33124.3|31
1645723960000|2022-02-24 17:32:40|33187.7|33129.5|33205.8|33112.6|33228.2|33131.4|33187.7|33107|36
1645723970000|2022-02-24 17:32:50|33204.9|33112.1|33204.1|33110.8|33210|33113.6|33197.3|33102.3|31
1645723980000|2022-02-24 17:33:00|33203.7|33110.1|33206.3|33112.3|33209.8|33114.2|33196.2|33095.3|31
1645723990000|2022-02-24 17:33:10|33213.2|33112.6|33211.8|33119.8|33222.2|33123.5|33204.8|33110.2|34
1645724000000|2022-02-24 17:33:20|33209.6|33116.2|33201.7|33114.9|33229.6|33117|33200.5|33107.7|30
1645724010000|2022-02-24 17:33:30|33205.7|33113.3|33207.9|33099.7|33221.2|33119.6|33195.3|33086.3|33
1645724020000|2022-02-24 17:33:40|33215.6|33095.6|33217.9|33097.9|33221.6|33101.6|33208.8|33088.8|32
1645724030000|2022-02-24 17:33:50|33218.1|33098.1|33203.5|33083.5|33218.1|33098.1|33202.3|33082.9|30
1645724040000|2022-02-24 17:34:00|33204.8|33084.8|33198.6|33081.7|33208.1|33088.1|33195.4|33079.6|32
1645724050000|2022-02-24 17:34:10|33199.5|33082.3|33204.2|33085.6|33210|33090|33193.1|33074.9|30
1645724060000|2022-02-24 17:34:20|33206.4|33086.4|33205.8|33085.8|33212.6|33092.6|33188|33076.3|28
1645724070000|2022-02-24 17:34:30|33174.9|33067|33212|33092|33213|33093|33174.9|33067|19
1645724080000|2022-02-24 17:34:40|33197.7|33077.7|33181.2|33073.6|33214.5|33094.5|33176.3|33064.4|31
1645724090000|2022-02-24 17:34:50|33182.7|33073.9|33190.9|33070.9|33211.6|33091.6|33168|33063|27
1645724100000|2022-02-24 17:35:00|33205.8|33085.8|33206.4|33086.4|33210.1|33090.1|33190.7|33070.7|29
1645724110000|2022-02-24 17:35:10|33196|33076|33200.1|33080.1|33207|33087|33191.4|33076|34
1645724120000|2022-02-24 17:35:20|33187.2|33075.9|33194.6|33075.5|33203.3|33083.3|33184.9|33073|36
1645724130000|2022-02-24 17:35:30|33197|33077|33193.9|33073.9|33206.5|33086.5|33192.7|33073.9|25
1645724140000|2022-02-24 17:35:40|33197.1|33079.3|33209.2|33089.2|33209.5|33089.5|33190.1|33075.1|35
1645724150000|2022-02-24 17:35:50|33209|33089|33201.4|33082.3|33211.6|33091.6|33192.2|33076.4|36
1645724160000|2022-02-24 17:36:00|33203.2|33083.2|33209.9|33089.9|33209.9|33089.9|33193.7|33075.7|30
1645724170000|2022-02-24 17:36:10|33207.8|33087.8|33213.5|33093.5|33214|33094|33181|33071.4|25
1645724180000|2022-02-24 17:36:20|33212.4|33092.4|33196.9|33076.9|33214.3|33094.3|33192.1|33072.1|30
1645724190000|2022-02-24 17:36:30|33192.1|33072.1|33209|33089|33210.3|33090.3|33190.8|33070.8|34
1645724200000|2022-02-24 17:36:40|33192.8|33078.1|33198.3|33078.3|33207.5|33087.5|33188.7|33071.9|31
1645724210000|2022-02-24 17:36:50|33201.3|33081.3|33186.2|33071.1|33204.9|33084.9|33185.3|33071.1|26
1645724220000|2022-02-24 17:37:00|33202.5|33082.5|33200|33080|33204.3|33084.3|33188.1|33074.8|29
1645724230000|2022-02-24 17:37:10|33186.6|33077.3|33191.3|33075.2|33204|33084|33186.6|33071.2|35
1645724240000|2022-02-24 17:37:20|33191.2|33074.5|33193.3|33073.3|33204.4|33084.4|33188.1|33069.1|36
1645724250000|2022-02-24 17:37:30|33194.2|33074.2|33195.9|33076.6|33203.2|33083.2|33185.7|33073.5|27
1645724260000|2022-02-24 17:37:40|33194.2|33077.9|33195.8|33075.8|33204.5|33090.4|33189.3|33074.9|34
1645724270000|2022-02-24 17:37:50|33195.1|33075.1|33208.5|33088.5|33208.5|33088.5|33176.8|33068.9|26
1645724280000|2022-02-24 17:38:00|33208|33088|33212.1|33092.1|33212.8|33092.8|33196.8|33079.2|25
1645724290000|2022-02-24 17:38:10|33195|33086|33188|33082.7|33213|33093|33174.6|33071.8|18
1645724300000|2022-02-24 17:38:20|33198|33083.5|33209.1|33089.1|33214.9|33094.9|33182.3|33075.1|26
1645724310000|2022-02-24 17:38:30|33204.6|33085.8|33213.8|33093.8|33214.8|33094.8|33194.3|33074.3|27
1645724320000|2022-02-24 17:38:40|33214.7|33094.7|33197.7|33081.2|33214.7|33094.7|33189.3|33069.3|25
1645724330000|2022-02-24 17:38:50|33201.8|33081.8|33203.5|33083.5|33211.5|33091.5|33178.6|33079|24
1645724340000|2022-02-24 17:39:00|33201.8|33081.8|33202.6|33087.5|33213.4|33093.4|33199.3|33081.5|30
1645724350000|2022-02-24 17:39:10|33203.1|33087.3|33216.7|33096.7|33218.1|33098.1|33195.8|33075.8|22
1645724360000|2022-02-24 17:39:20|33216.6|33096.6|33213.2|33093.2|33219|33099|33184.5|33075.3|24
1645724370000|2022-02-24 17:39:30|33208.1|33090.7|33203.1|33083.1|33220.6|33100.6|33203.1|33083.1|24
1645724380000|2022-02-24 17:39:40|33200.5|33080.5|33219.3|33099.3|33222.3|33102.3|33199.9|33080.5|29
1645724390000|2022-02-24 17:39:50|33222|33102|33206.6|33086.6|33222|33102|33204.4|33084.4|20
1645724400000|2022-02-24 17:40:00|33218|33098|33222|33102|33223.7|33103.7|33200.2|33085.9|31
1645724410000|2022-02-24 17:40:10|33204|33100.5|33218.6|33098.6|33222.5|33102.5|33204|33093.9|17
1645724420000|2022-02-24 17:40:20|33216.3|33096.3|33221|33101|33221|33101|33202.3|33082.3|27
1645724430000|2022-02-24 17:40:30|33219.6|33099.6|33218|33098|33222|33102|33196.2|33087.8|24
1645724440000|2022-02-24 17:40:40|33208.8|33088.8|33219.7|33099.7|33221.2|33101.2|33201.5|33088.8|32
1645724450000|2022-02-24 17:40:50|33219.4|33099.4|33205.8|33088.3|33219.5|33099.5|33199.5|33088|27
1645724460000|2022-02-24 17:41:00|33195.2|33075.2|33216.1|33096.1|33217.6|33097.6|33192.1|33072.9|18
1645724470000|2022-02-24 17:41:10|33210.1|33090.1|33214.5|33094.5|33217.6|33097.6|33199.9|33083.8|24
1645724480000|2022-02-24 17:41:20|33211.2|33091.2|33195.7|33088.2|33213.8|33093.8|33194.7|33081.6|28
1645724490000|2022-02-24 17:41:30|33200.2|33086.8|33201.3|33088.5|33216.5|33096.5|33196.9|33085.9|34
1645724500000|2022-02-24 17:41:40|33201.7|33089.6|33215.4|33095.4|33216.3|33096.3|33199.6|33085.7|29
1645724510000|2022-02-24 17:41:50|33214.8|33094.8|33214.2|33094.2|33217.9|33098.3|33196|33085|27
1645724520000|2022-02-24 17:42:00|33215.6|33095.6|33220.5|33100.5|33221|33101|33204.4|33089.4|30
1645724530000|2022-02-24 17:42:10|33221|33101|33217.5|33097.5|33221.1|33101.1|33199|33082.6|21
1645724540000|2022-02-24 17:42:20|33217.8|33097.8|33218.4|33098.4|33218.4|33101.7|33197.3|33081.4|25
1645724550000|2022-02-24 17:42:30|33217.8|33097.8|33211.2|33091.2|33218.5|33098.5|33198.5|33081.2|34
1645724560000|2022-02-24 17:42:40|33207.1|33087.1|33200.3|33091.4|33219.3|33099.3|33200.3|33081.4|30
1645724570000|2022-02-24 17:42:50|33201.5|33092|33222.1|33102.1|33222.1|33102.1|33201.5|33088.3|25
1645724580000|2022-02-24 17:43:00|33222.6|33102.6|33221.8|33101.8|33228|33108|33212|33094.8|35
1645724590000|2022-02-24 17:43:10|33223.2|33103.2|33208.2|33088.2|33231|33111|33208|33088.2|29
1645724600000|2022-02-24 17:43:20|33214.2|33097.5|33214|33099.9|33229.6|33109.6|33196.3|33084.8|20
1645724610000|2022-02-24 17:43:30|33209.8|33096.5|33214.3|33094.3|33226|33106|33201.8|33081.8|25
1645724620000|2022-02-24 17:43:40|33225.3|33105.3|33211.6|33095.5|33225.3|33105.3|33204.2|33093.3|30
1645724630000|2022-02-24 17:43:50|33216.6|33096.6|33222.3|33102.3|33223|33103|33211.6|33095.5|30
1645724640000|2022-02-24 17:44:00|33222.8|33102.8|33222|33102|33224.7|33104.7|33203.2|33091.4|34
1645724650000|2022-02-24 17:44:10|33225.1|33105.1|33225.1|33105.1|33227.4|33107.4|33193.1|33087|25
1645724660000|2022-02-24 17:44:20|33225.7|33105.7|33221.1|33101.1|33226.7|33106.7|33214.6|33098.8|27
1645724670000|2022-02-24 17:44:30|33214.1|33099.9|33200.3|33099.5|33223.7|33103.7|33188.8|33078.2|28
1645724680000|2022-02-24 17:44:40|33198.1|33100.4|33178.9|33090.3|33198.1|33100.4|33168.1|33069.7|34
1645724690000|2022-02-24 17:44:50|33179.3|33087.6|33161.7|33093.1|33189.1|33096.5|33156.6|33075|29
1645724700000|2022-02-24 17:45:00|33159|33097.4|33169.1|33092.1|33174.7|33103.9|33155.8|33088.3|32
1645724710000|2022-02-24 17:45:10|33169.2|33090|33176.2|33092.8|33178.9|33102.6|33147.2|33089.8|28
1645724720000|2022-02-24 17:45:20|33175.1|33098.7|33169.8|33100.5|33192.3|33100.5|33167.5|33072.3|27
1645724730000|2022-02-24 17:45:30|33174|33098.1|33175.7|33100.1|33186.9|33100.1|33174|33088.8|22
1645724740000|2022-02-24 17:45:40|33178|33099.6|33177|33102.8|33178.8|33106|33168|33092|30
1645724750000|2022-02-24 17:45:50|33177.9|33100.5|33178.9|33098.5|33187.6|33107|33176|33089.5|18
1645724760000|2022-02-24 17:46:00|33176.3|33098.8|33175.9|33101.4|33187|33106.9|33155.2|33088.1|32
1645724770000|2022-02-24 17:46:10|33172.2|33100.4|33170.6|33099|33182.4|33106|33170.6|33095.5|28
1645724780000|2022-02-24 17:46:20|33169|33095.7|33172.6|33098.6|33188.5|33103|33169|33093.1|30
1645724790000|2022-02-24 17:46:30|33176.3|33099.1|33172.8|33099.5|33187.3|33103.8|33165.6|33096.8|32
1645724800000|2022-02-24 17:46:40|33171.2|33100.4|33174.5|33103.2|33184.5|33108|33169.8|33096.2|33
1645724810000|2022-02-24 17:46:50|33174.1|33102.3|33181.6|33107.4|33181.6|33107.4|33170.8|33096.2|31
1645724820000|2022-02-24 17:47:00|33183.2|33107.3|33178.2|33101.8|33184|33107.3|33172.2|33101.7|34
1645724830000|2022-02-24 17:47:10|33180.7|33102.1|33180.7|33099.8|33190|33106.7|33167.3|33093.9|38
1645724840000|2022-02-24 17:47:20|33180.1|33103.6|33177.4|33107.5|33180.1|33107.5|33168.2|33096.6|35
1645724850000|2022-02-24 17:47:30|33178.4|33108.4|33181|33100|33182.5|33108.4|33172.4|33097.7|35
1645724860000|2022-02-24 17:47:40|33183.5|33098.4|33184.2|33108.1|33193.5|33109.4|33171|33098.4|29
1645724870000|2022-02-24 17:47:50|33177.8|33106.9|33188.3|33111.6|33204|33115.2|33163.8|33084|32
1645724880000|2022-02-24 17:48:00|33179.8|33110.2|33178.3|33108|33196.1|33116|33178.3|33101.7|25
1645724890000|2022-02-24 17:48:10|33180.6|33111.6|33205.8|33094.5|33205.8|33117|33177.2|33094.5|30
1645724900000|2022-02-24 17:48:20|33182.8|33108.3|33184.3|33108.7|33190.9|33118.5|33177.7|33106.2|35
1645724910000|2022-02-24 17:48:30|33183.7|33115.6|33184.3|33112.2|33190.9|33118.9|33178|33108.2|34
1645724920000|2022-02-24 17:48:40|33184.2|33113.1|33179.8|33099.5|33187.7|33117.4|33176|33099.5|35
1645724930000|2022-02-24 17:48:50|33180|33105.8|33182|33095.8|33185.2|33114.7|33176.7|33095.7|24
1645724940000|2022-02-24 17:49:00|33186.4|33117.1|33190.1|33117.4|33192.2|33119|33177.4|33097.6|24
1645724950000|2022-02-24 17:49:10|33188.1|33116.2|33178.5|33111.4|33192|33118.4|33177|33097.6|29
1645724960000|2022-02-24 17:49:20|33182.1|33105.5|33175.3|33110.8|33185|33113|33172.5|33105.5|38
1645724970000|2022-02-24 17:49:30|33174.5|33107.2|33176.1|33109.5|33182.5|33110.3|33171.4|33101.8|37
1645724980000|2022-02-24 17:49:40|33176.5|33109.2|33173.4|33107|33185|33113|33170.3|33092.5|35
1645724990000|2022-02-24 17:49:50|33177.2|33108.7|33177.9|33107.1|33182.7|33114.4|33165.7|33096.4|30
1645725000000|2022-02-24 17:50:00|33177.2|33105.5|33174.5|33103.6|33181.3|33108.1|33169|33094.9|36
1645725010000|2022-02-24 17:50:10|33172.6|33104.6|33172.5|33103.6|33181.8|33107.6|33165|33092.1|34
1645725020000|2022-02-24 17:50:20|33170.8|33102|33168.4|33099.7|33175|33103.7|33164.5|33096.6|36
1645725030000|2022-02-24 17:50:30|33170.3|33099.2|33165.7|33096.8|33172|33101.4|33161.1|33094.4|36
1645725040000|2022-02-24 17:50:40|33166.4|33097|33163.6|33097|33170.5|33100.9|33158.6|33092|34
1645725050000|2022-02-24 17:50:50|33164.4|33096.9|33171|33099|33171.1|33099|33156.9|33089.6|28
1645725060000|2022-02-24 17:51:00|33173.2|33091|33166.1|33099.1|33173.7|33101|33157.3|33085|27
1645725070000|2022-02-24 17:51:10|33164.8|33097.8|33173.8|33097.8|33173.8|33099.9|33162.7|33093.3|30
1645725080000|2022-02-24 17:51:20|33165.4|33096.8|33164.2|33097.5|33174.9|33103|33160|33085.4|33
1645725090000|2022-02-24 17:51:30|33167.5|33101.6|33177.4|33099.5|33177.4|33103.8|33156.6|33090|27
1645725100000|2022-02-24 17:51:40|33176.3|33099.8|33168.8|33097.5|33176.4|33106|33158.9|33085.1|33
1645725110000|2022-02-24 17:51:50|33170.5|33095.8|33158.7|33088.4|33172.2|33098.7|33157.3|33080.6|29
1645725120000|2022-02-24 17:52:00|33162.1|33089.9|33156.2|33085.8|33168.5|33094.6|33153.7|33084.7|28
1645725130000|2022-02-24 17:52:10|33163.5|33093.5|33167.4|33095|33172.2|33097.4|33161.1|33082.9|27
1645725140000|2022-02-24 17:52:20|33167|33096.1|33173.4|33079.3|33173.4|33098|33154|33079.3|23
1645725150000|2022-02-24 17:52:30|33168.8|33092.2|33169.4|33089.6|33174|33098.4|33152.3|33079.9|31
1645725160000|2022-02-24 17:52:40|33166.8|33093.8|33153.4|33089.3|33167.6|33096|33151.5|33088.5|31
1645725170000|2022-02-24 17:52:50|33155.1|33088.9|33159|33088|33165.6|33091.8|33152.3|33085.7|28
1645725180000|2022-02-24 17:53:00|33160.4|33090|33164.2|33097.6|33170.1|33097.6|33151.2|33086.5|31
1645725190000|2022-02-24 17:53:10|33163.5|33095|33173|33102.7|33173|33102.9|33158|33093.1|38
1645725200000|2022-02-24 17:53:20|33166.9|33100.9|33167.6|33105.3|33175.6|33106.3|33162|33095|36
1645725210000|2022-02-24 17:53:30|33173.9|33101.1|33160.3|33095.2|33176.1|33107.9|33160.3|33095.2|33
1645725220000|2022-02-24 17:53:40|33159.6|33094.8|33158.4|33102.2|33175.8|33104.4|33157.8|33094.2|28
1645725230000|2022-02-24 17:53:50|33164.1|33100.7|33163|33097.1|33177.3|33105.9|33163|33097.1|30
1645725240000|2022-02-24 17:54:00|33164.1|33100.6|33178.8|33102.7|33178.8|33108|33159.3|33092|27
1645725250000|2022-02-24 17:54:10|33163|33099|33163.6|33099.5|33181.5|33109.6|33159.4|33092.7|28
1645725260000|2022-02-24 17:54:20|33167.3|33106.4|33172.1|33106.9|33180.2|33114.6|33165.9|33100.1|36
1645725270000|2022-02-24 17:54:30|33173.5|33110.2|33177.6|33110.1|33179.6|33114|33171.7|33106|34
1645725280000|2022-02-24 17:54:40|33182.3|33109.4|33169.4|33105.2|33183.8|33116.5|33169.4|33105.2|31
1645725290000|2022-02-24 17:54:50|33186.4|33119.7|33174|33108|33189.2|33119.7|33174|33108|26
1645725300000|2022-02-24 17:55:00|33175|33109|33189.1|33117.8|33190.7|33118.6|33174.1|33108|26
1645725310000|2022-02-24 17:55:10|33189.2|33118.6|33184.9|33120.3|33195.1|33124.8|33177.8|33113.5|34
1645725320000|2022-02-24 17:55:20|33189.2|33122.9|33179|33121.9|33222.7|33125.3|33177.5|33110.9|34
1645725330000|2022-02-24 17:55:30|33188.5|33121|33180.8|33114.8|33191.6|33123.4|33176.9|33109.1|40
1645725340000|2022-02-24 17:55:40|33192.2|33122.5|33183|33118.9|33195.2|33123.3|33178.5|33112.4|29
1645725350000|2022-02-24 17:55:50|33192.9|33121.3|33184.7|33122.5|33195.1|33123.1|33178.8|33113|37
1645725360000|2022-02-24 17:56:00|33183.7|33120.9|33186.1|33117.9|33192|33122.9|33177.2|33114.8|35
1645725370000|2022-02-24 17:56:10|33183.7|33116.6|33186.2|33118.9|33188.4|33120.4|33179.6|33116.3|29
1645725380000|2022-02-24 17:56:20|33187.7|33118.1|33187.6|33118.5|33190.2|33118.5|33178.3|33114.5|30
1645725390000|2022-02-24 17:56:30|33188.9|33117.5|33173.2|33111.3|33192|33120.7|33169.5|33111.3|33
1645725400000|2022-02-24 17:56:40|33176|33110.8|33171.8|33104.2|33187.3|33114.4|33171.8|33104.2|33
1645725410000|2022-02-24 17:56:50|33182|33109|33171.4|33105.7|33191|33109|33167.7|33102|29
1645725420000|2022-02-24 17:57:00|33171.5|33106.6|33168.8|33109|33178|33109|33166.4|33098.7|33
1645725430000|2022-02-24 17:57:10|33176.3|33107.1|33174.6|33106.4|33185|33111.2|33172.9|33104|34
1645725440000|2022-02-24 17:57:20|33177.2|33107.6|33168.4|33102.6|33185.6|33112|33165.8|33100.5|33
1645725450000|2022-02-24 17:57:30|33169.3|33103|33212.9|33105.1|33234.9|33126.3|33168.9|33102.9|33
1645725460000|2022-02-24 17:57:40|33197.3|33107.8|33194.8|33117.5|33229.5|33118.7|33191.8|33107.8|24
1645725470000|2022-02-24 17:57:50|33178|33126.8|33198.9|33116.5|33246|33126.8|33178|33109.2|30
1645725480000|2022-02-24 17:58:00|33194.8|33113.1|33199.1|33113|33248.5|33128.5|33194.5|33110.9|29
1645725490000|2022-02-24 17:58:10|33200|33113.1|33212.8|33120.9|33250.2|33132.1|33185.5|33107.5|23
1645725500000|2022-02-24 17:58:20|33244.2|33126|33211.7|33120.7|33254.3|33134.3|33196.3|33116|34
1645725510000|2022-02-24 17:58:30|33214.1|33123.2|33213.9|33133.2|33245.1|33140|33194.7|33118.1|36
1645725520000|2022-02-24 17:58:40|33213.6|33133.1|33245|33136|33252.3|33138|33196.2|33114|30
1645725530000|2022-02-24 17:58:50|33205.9|33137|33245|33136|33245|33137|33195.7|33110.7|25
1645725540000|2022-02-24 17:59:00|33210.1|33115.6|33202.8|33128.4|33248.5|33134.4|33194.8|33108|37
1645725550000|2022-02-24 17:59:10|33210.6|33125.8|33212.7|33135.7|33236.2|33138|33202|33120.3|27
1645725560000|2022-02-24 17:59:20|33210.3|33134.5|33212.7|33128|33239.8|33139.5|33204|33125.9|26
1645725570000|2022-02-24 17:59:30|33206.7|33126.3|33220.9|33131.7|33251.5|33136|33196.2|33123.8|23
1645725580000|2022-02-24 17:59:40|33250.9|33130.9|33210.4|33129.3|33250.9|33139|33195.1|33114.3|27
1645725590000|2022-02-24 17:59:50|33214.5|33130.2|33190.3|33133.3|33248.3|33137.4|33181.5|33105|33
1645725600000|2022-02-24 18:00:00|33201.6|33132.4|33197.9|33139.3|33205.4|33139.3|33190.1|33124.8|36
1645725610000|2022-02-24 18:00:10|33209.2|33135.6|33190.2|33136.2|33209.2|33140.5|33189.5|33123.4|33
1645725620000|2022-02-24 18:00:20|33192.7|33133.7|33201.5|33137.6|33208|33144|33189.5|33131.4|32
1645725630000|2022-02-24 18:00:30|33199|33137.3|33205.4|33141.9|33206.3|33142.3|33190.7|33130.4|34
1645725640000|2022-02-24 18:00:40|33207|33143.3|33200.4|33142.1|33207.1|33144.6|33194.1|33136.5|35
1645725650000|2022-02-24 18:00:50|33198.1|33140.1|33202.7|33141.9|33205.4|33144|33191.5|33134.4|32
1645725660000|2022-02-24 18:01:00|33200.3|33141.6|33196|33135.2|33210.8|33147|33193.8|33135.2|32
1645725670000|2022-02-24 18:01:10|33203.1|33140.7|33201.4|33140.7|33203.4|33141|33191.7|33115.2|33
1645725680000|2022-02-24 18:01:20|33200.6|33138.9|33230.2|33113|33230.2|33143|33191.1|33113|21
1645725690000|2022-02-24 18:01:30|33200.5|33141|33202|33141.8|33208.7|33144.4|33191.3|33130.5|29
1645725700000|2022-02-24 18:01:40|33199.7|33134.8|33201.7|33135.8|33210.8|33143.6|33195.7|33134.8|22
1645725710000|2022-02-24 18:01:50|33202|33131.8|33202.4|33143.6|33209.8|33146|33192.2|33126.1|29
1645725720000|2022-02-24 18:02:00|33199.6|33139.5|33199|33135|33208|33144.1|33191.8|33122.7|37
1645725730000|2022-02-24 18:02:10|33190.1|33138.4|33212.1|33140.9|33212.1|33142.5|33190.1|33131.7|39
1645725740000|2022-02-24 18:02:20|33201|33136.9|33199.1|33139.5|33213.7|33151.1|33192.9|33131.2|37
1645725750000|2022-02-24 18:02:30|33200.3|33137.9|33205.8|33142|33213.8|33145.9|33193.6|33127.2|39
1645725760000|2022-02-24 18:02:40|33208.5|33141.2|33193.5|33148.4|33212.3|33148.4|33193.5|33137.7|31
1645725770000|2022-02-24 18:02:50|33208.8|33143.2|33212.7|33147.4|33215|33148.4|33203.6|33129.9|23
1645725780000|2022-02-24 18:03:00|33205.9|33139.6|33206.7|33143.9|33213.9|33147.8|33202|33128.9|32
1645725790000|2022-02-24 18:03:10|33201.3|33140.7|33211|33148|33212.3|33148|33198|33130|20
1645725800000|2022-02-24 18:03:20|33189.3|33149.1|33193.1|33148.4|33212.3|33149.4|33187.5|33138.9|21
1645725810000|2022-02-24 18:03:30|33200.3|33147.6|33214.7|33148.3|33214.7|33151.2|33200.3|33136.6|32
1645725820000|2022-02-24 18:03:40|33213.4|33145.7|33216.6|33148.5|33216.6|33152|33209.8|33137.3|21
1645725830000|2022-02-24 18:03:50|33211.9|33147.3|33206.9|33134.6|33216.8|33152|33204.5|33133.1|23
1645725840000|2022-02-24 18:04:00|33212.1|33149.7|33209.9|33137.7|33214.4|33150.4|33205.6|33131.3|27
1645725850000|2022-02-24 18:04:10|33207.5|33132.1|33215|33144.9|33216.8|33150.1|33203.9|33124|29
1645725860000|2022-02-24 18:04:20|33219|33150|33215.4|33145.5|33219|33150|33203.6|33121|29
1645725870000|2022-02-24 18:04:30|33217|33147.6|33214|33155.1|33220.6|33155.1|33207.1|33138.5|36
1645725880000|2022-02-24 18:04:40|33213.5|33155|33222.8|33153.2|33222.8|33155|33210.4|33139.1|32
1645725890000|2022-02-24 18:04:50|33223|33156|33217.9|33148.1|33223.5|33161.5|33202.1|33142|24
1645725900000|2022-02-24 18:05:00|33223|33154.2|33221.2|33150.5|33224.4|33159.1|33211.2|33139.5|33
1645725910000|2022-02-24 18:05:10|33222.8|33151.8|33221.3|33153|33224.6|33158.9|33208.8|33142.8|37
1645725920000|2022-02-24 18:05:20|33217.3|33147.8|33214.2|33144.6|33223.8|33155.8|33206.9|33144.3|25
1645725930000|2022-02-24 18:05:30|33216.8|33148.1|33220.9|33156.1|33225|33158.7|33205.3|33138.7|36
1645725940000|2022-02-24 18:05:40|33221|33158|33221.2|33156|33223|33158|33220.9|33149|28
1645725950000|2022-02-24 18:05:50|33221.3|33155.4|33210|33153.1|33224|33158|33202.1|33145.7|23
1645725960000|2022-02-24 18:06:00|33221|33133|33220.8|33153.2|33223.5|33156.6|33208.3|33133|28
1645725970000|2022-02-24 18:06:10|33220.1|33152.8|33222.3|33156.3|33222.7|33156.3|33220|33152.5|29
1645725980000|2022-02-24 18:06:20|33222.9|33155.1|33213.2|33154.1|33227|33159.7|33212.3|33153.5|29
1645725990000|2022-02-24 18:06:30|33217.2|33153.7|33220.7|33150|33221.6|33156|33211.3|33149.5|36
1645726000000|2022-02-24 18:06:40|33220.8|33150.6|33216.2|33147.2|33222.5|33152.9|33215.1|33146.9|29
1645726010000|2022-02-24 18:06:50|33223.7|33131.3|33208.4|33141.5|33223.7|33147|33200.6|33129.1|37
1645726020000|2022-02-24 18:07:00|33208.9|33141.8|33199.5|33143.3|33221.1|33143.6|33194.4|33124.9|29
1645726030000|2022-02-24 18:07:10|33205.8|33143.1|33209|33141.7|33213.5|33143.9|33205.8|33138.8|27
1645726040000|2022-02-24 18:07:20|33209.6|33144|33209.7|33144.9|33217.3|33146|33193.4|33121.4|28
1645726050000|2022-02-24 18:07:30|33211.1|33144|33212.9|33123.9|33212.9|33145.9|33205.8|33123.9|23
1645726060000|2022-02-24 18:07:40|33219.4|33143.7|33202|33142.9|33219.4|33144|33202|33136.2|23
1645726070000|2022-02-24 18:07:50|33207.1|33142.8|33209.3|33144.2|33214.6|33144.6|33202|33134.6|26
1645726080000|2022-02-24 18:08:00|33209.5|33143.4|33213.3|33140.1|33215.2|33144.9|33208|33138.5|21
1645726090000|2022-02-24 18:08:10|33205.6|33129|33209.5|33143|33219.7|33145|33204|33123.9|22
1645726100000|2022-02-24 18:08:20|33219.6|33123.8|33208|33141|33219.6|33144.5|33193.3|33122.8|23
1645726110000|2022-02-24 18:08:30|33211.9|33137.8|33185.1|33133.4|33211.9|33142.6|33173.8|33125.6|35
1645726120000|2022-02-24 18:08:40|33190.4|33130.2|33178|33128|33190.4|33136.4|33173.1|33123.4|28
1645726130000|2022-02-24 18:08:50|33188.2|33130.2|33170.2|33120.2|33192.2|33134.7|33167.4|33120.2|33
1645726140000|2022-02-24 18:09:00|33170|33120|33184.9|33135.5|33191.4|33136.5|33169|33120|35
1645726150000|2022-02-24 18:09:10|33183.4|33129.8|33178.5|33132.8|33198.2|33133.8|33172.2|33121|39
1645726160000|2022-02-24 18:09:20|33178.6|33133.7|33187.9|33135.8|33194.1|33137.2|33173.8|33114|35
1645726170000|2022-02-24 18:09:30|33189|33137.1|33205.5|33146.1|33206.7|33146.1|33175.4|33126.3|35
1645726180000|2022-02-24 18:09:40|33205.9|33140.9|33199|33143.5|33208.9|33145.9|33188.1|33139.2|33
1645726190000|2022-02-24 18:09:50|33191.4|33141.2|33196.3|33145.7|33209.6|33150.6|33188.9|33138.9|33
1645726200000|2022-02-24 18:10:00|33196.7|33147.2|33197.3|33143.1|33217.5|33150.8|33180.2|33130.3|37
1645726210000|2022-02-24 18:10:10|33201.1|33139.6|33199.4|33139|33205.9|33145.7|33177.2|33127.7|31
1645726220000|2022-02-24 18:10:20|33199.3|33135.4|33194.5|33139.9|33207|33147|33187.1|33126.1|30
1645726230000|2022-02-24 18:10:30|33196.9|33138.6|33195.6|33134.2|33206|33149.7|33183.8|33134|33
1645726240000|2022-02-24 18:10:40|33191.6|33131.7|33204|33144.8|33204|33144.8|33184.2|33131.7|36
1645726250000|2022-02-24 18:10:50|33202.8|33142.9|33186.6|33137.8|33204|33144|33179.1|33126.5|29
1645726260000|2022-02-24 18:11:00|33190.6|33137.6|33191.8|33131.6|33198.7|33143.6|33176.6|33114.5|33
1645726270000|2022-02-24 18:11:10|33183.1|33140.3|33191|33135.5|33198.3|33143.1|33174|33113|30
1645726280000|2022-02-24 18:11:20|33184.7|33122.6|33184.4|33136.5|33195.7|33138.6|33180|33110|32
1645726290000|2022-02-24 18:11:30|33185|33131.6|33181.1|33127.9|33196.3|33140.5|33170.2|33125.3|37
1645726300000|2022-02-24 18:11:40|33180.1|33125.1|33185|33128.3|33187|33131.5|33169.1|33122.3|29
1645726310000|2022-02-24 18:11:50|33181.6|33120.2|33176.8|33120.7|33185.9|33128.6|33172.8|33112.6|34
1645726320000|2022-02-24 18:12:00|33176.1|33114.7|33180.5|33126.5|33190.3|33129.4|33175.9|33114.7|37
1645726330000|2022-02-24 18:12:10|33180.3|33123.2|33188.5|33123.9|33192.6|33129.7|33180.3|33122.3|33
1645726340000|2022-02-24 18:12:20|33190.5|33122.8|33183.1|33128.7|33190.8|33129.8|33170.8|33121.5|35
1645726350000|2022-02-24 18:12:30|33183.4|33121|33182.8|33128.9|33189|33131|33167.3|33110.7|29
1645726360000|2022-02-24 18:12:40|33184|33127|33165.3|33120.1|33184.4|33129.9|33164.3|33113.6|32
1645726370000|2022-02-24 18:12:50|33165|33120|33174.9|33116.7|33176.4|33124|33164.1|33104.1|33
1645726380000|2022-02-24 18:13:00|33175.1|33117.4|33173.8|33114.5|33175.1|33122.5|33160.5|33111.8|28
1645726390000|2022-02-24 18:13:10|33161.4|33120.3|33166.4|33115|33176|33121.9|33160.9|33110.2|26
1645726400000|2022-02-24 18:13:20|33170.2|33115.7|33177.3|33121.7|33178.2|33122.3|33160.9|33100|28
1645726410000|2022-02-24 18:13:30|33176.7|33120.1|33177.9|33123.6|33178|33124|33159.4|33111.9|25
1645726420000|2022-02-24 18:13:40|33178|33124|33178.4|33114.9|33178.4|33124.3|33161.9|33106.5|30
1645726430000|2022-02-24 18:13:50|33169|33102|33163.9|33118.4|33178|33123|33161.8|33102|27
1645726440000|2022-02-24 18:14:00|33165.4|33121|33178.7|33124.5|33178.7|33126.7|33165.4|33111.8|29
1645726450000|2022-02-24 18:14:10|33181.6|33121.7|33179|33113.2|33181.6|33125.3|33166.4|33104|27
1645726460000|2022-02-24 18:14:20|33166.8|33116.8|33175|33107.7|33182.6|33125|33165.4|33103|22
1645726470000|2022-02-24 18:14:30|33179.9|33109.6|33171|33094|33181.8|33111.3|33169.5|33094|22
1645726480000|2022-02-24 18:14:40|33180.1|33104.7|33173.2|33101.2|33183.1|33112.7|33165.3|33101.2|15
1645726490000|2022-02-24 18:14:50|33182.1|33105.4|33185.4|33108.9|33185.4|33112.3|33175.3|33101.7|21
1645726500000|2022-02-24 18:15:00|33185.5|33104.5|33183.9|33113.8|33189|33113.8|33170|33093|30
1645726510000|2022-02-24 18:15:10|33184.2|33113.2|33183.9|33110.5|33188.2|33115.2|33175.7|33101.2|26
1645726520000|2022-02-24 18:15:20|33185.9|33110.4|33190.2|33111.8|33194.5|33113.8|33180.4|33102.7|20
1645726530000|2022-02-24 18:15:30|33193.2|33107.6|33187|33115.5|33197.4|33117.1|33186.5|33102.5|20
1645726540000|2022-02-24 18:15:40|33186.6|33116.7|33198.7|33111.2|33198.7|33120|33178.5|33102.6|25
1645726550000|2022-02-24 18:15:50|33200.7|33105.6|33194.5|33120.1|33200.8|33122.9|33184.9|33105.6|29
1645726560000|2022-02-24 18:16:00|33196.3|33119.7|33191.6|33120.2|33201.3|33123.5|33186.7|33103.6|27
1645726570000|2022-02-24 18:16:10|33193.8|33121.7|33197.7|33126.2|33204.3|33126.2|33174.2|33106.1|30
1645726580000|2022-02-24 18:16:20|33197.1|33123.8|33198.8|33125.5|33205.1|33125.7|33192.3|33108.5|32
1645726590000|2022-02-24 18:16:30|33188.1|33116|33190.9|33121.4|33204.4|33127.5|33184.5|33104.3|31
1645726600000|2022-02-24 18:16:40|33192.4|33119.4|33200.2|33118.4|33200.2|33124.5|33186.2|33104.5|29
1645726610000|2022-02-24 18:16:50|33208|33111|33195.3|33110.4|33208|33120.2|33184.5|33110.4|28
1645726620000|2022-02-24 18:17:00|33188.1|33107.7|33192.4|33117.4|33205.6|33119|33180.2|33107.7|31
1645726630000|2022-02-24 18:17:10|33208.9|33104|33190.8|33120.3|33208.9|33120.3|33190.8|33104|15
1645726640000|2022-02-24 18:17:20|33208.5|33102.3|33191.2|33117.7|33210.6|33120.4|33178.9|33102.3|32
1645726650000|2022-02-24 18:17:30|33196|33111.3|33211.8|33103|33211.8|33116.6|33184.5|33103|14
1645726660000|2022-02-24 18:17:40|33181.1|33102|33187.5|33116.8|33211.9|33116.8|33181|33096.1|12
1645726670000|2022-02-24 18:17:50|33184.3|33113.9|33184.5|33110.4|33203.5|33118.7|33175.1|33097.1|30
1645726680000|2022-02-24 18:18:00|33193.8|33103.6|33189.5|33116.6|33202.5|33117.9|33184.4|33099.1|18
1645726690000|2022-02-24 18:18:10|33189|33116|33183.4|33112|33189.8|33118.3|33178.3|33110.2|22
1645726700000|2022-02-24 18:18:20|33185.2|33110.9|33186.9|33112.5|33198.5|33115|33182.8|33097.6|31
1645726710000|2022-02-24 18:18:30|33185.9|33112.2|33183.3|33111.1|33198|33115.1|33173.8|33097.6|25
1645726720000|2022-02-24 18:18:40|33186|33110|33187.5|33106.6|33190.6|33115.2|33177.4|33103.5|17
1645726730000|2022-02-24 18:18:50|33185.7|33108.3|33174.8|33093.2|33199.3|33117|33165.3|33092.9|21
1645726740000|2022-02-24 18:19:00|33183.8|33111.8|33177.2|33102.3|33195.7|33111.9|33170.9|33095.7|29
1645726750000|2022-02-24 18:19:10|33180.4|33107.6|33168.3|33093.3|33181.9|33108.6|33166.6|33088|23
1645726760000|2022-02-24 18:19:20|33171.3|33096.7|33175.9|33104.9|33181.2|33104.9|33165.8|33086.5|33
1645726770000|2022-02-24 18:19:30|33175|33101|33175.6|33104.8|33188.2|33104.8|33170.1|33086.8|29
1645726780000|2022-02-24 18:19:40|33176|33105|33154|33098.3|33187.1|33105|33154|33085.9|14
1645726790000|2022-02-24 18:19:50|33187.1|33085.2|33175.9|33098.9|33187.1|33102.7|33167.2|33085.2|19
1645726800000|2022-02-24 18:20:00|33172.4|33100.3|33171.3|33100.5|33187.7|33103.8|33163.8|33085.5|21
1645726810000|2022-02-24 18:20:10|33175.6|33096.4|33180.2|33097.7|33187.4|33103.4|33174.6|33085.7|29
1645726820000|2022-02-24 18:20:20|33187.7|33085.7|33175|33105|33189|33105|33174.4|33085.7|25
1645726830000|2022-02-24 18:20:30|33177.5|33097.2|33163.6|33101.9|33187.9|33105.3|33157.9|33084.3|23
1645726840000|2022-02-24 18:20:40|33173.6|33099.7|33175.6|33098|33177.5|33103.4|33170.2|33096.7|27
1645726850000|2022-02-24 18:20:50|33178.7|33094.2|33174.5|33100.4|33187.4|33103.9|33166.1|33083.3|34
1645726860000|2022-02-24 18:21:00|33171.5|33099.3|33172.8|33104.2|33179.1|33105.2|33161.9|33097.2|31
1645726870000|2022-02-24 18:21:10|33174|33105.3|33173.7|33104.4|33188.9|33105.7|33165.3|33086.6|33
1645726880000|2022-02-24 18:21:20|33179.3|33108.2|33178.5|33104.3|33189.5|33108.2|33161.8|33086.6|30
1645726890000|2022-02-24 18:21:30|33179.1|33102.4|33180|33103|33189.7|33107.1|33170.4|33086.9|33
1645726900000|2022-02-24 18:21:40|33191.4|33088.5|33185.8|33112.1|33196.7|33114.6|33168.5|33088.5|32
1645726910000|2022-02-24 18:21:50|33186.9|33113.8|33183.4|33112.5|33194.6|33117.9|33175.7|33104.6|26
1645726920000|2022-02-24 18:22:00|33185.2|33107.5|33185.7|33105.5|33191|33111.8|33183.7|33102.4|20
1645726930000|2022-02-24 18:22:10|33183.3|33112.1|33186.4|33108.3|33197.1|33115.1|33177.6|33091.8|35
1645726940000|2022-02-24 18:22:20|33183.5|33109.9|33185.8|33111.2|33195.6|33113.2|33178.5|33094.3|34
1645726950000|2022-02-24 18:22:30|33186.2|33110.8|33191.5|33109.8|33197.4|33114.7|33167.2|33096|24
1645726960000|2022-02-24 18:22:40|33195|33108|33186.9|33113|33195|33116.4|33179.8|33108|24
1645726970000|2022-02-24 18:22:50|33188.7|33111.7|33187.5|33116.5|33200.8|33117.7|33181.3|33097.3|28
1645726980000|2022-02-24 18:23:00|33186.5|33112.7|33194.8|33121.6|33203|33122.5|33185.2|33101.9|35
1645726990000|2022-02-24 18:23:10|33194.1|33121.9|33182.8|33115.2|33203.1|33121.9|33177.1|33101.7|30
1645727000000|2022-02-24 18:23:20|33183|33115.1|33187.6|33113.7|33196.2|33124.2|33183|33113.7|30
1645727010000|2022-02-24 18:23:30|33193|33102.9|33193|33119.6|33202.8|33122.9|33179|33102.1|31
1645727020000|2022-02-24 18:23:40|33190.9|33118.8|33190.8|33113.5|33205.2|33120.3|33186.9|33102.2|31
1645727030000|2022-02-24 18:23:50|33193.6|33111.2|33189.8|33117.1|33210.9|33121.5|33189.1|33100|33
1645727040000|2022-02-24 18:24:00|33190.1|33119.8|33193.4|33122.6|33199.5|33125|33190.1|33117.9|36
1645727050000|2022-02-24 18:24:10|33193.9|33123.9|33197.2|33120.6|33208.3|33126|33186|33103|22
1645727060000|2022-02-24 18:24:20|33198.1|33120.9|33195.3|33120.1|33198.1|33124.4|33187.2|33118|25
1645727070000|2022-02-24 18:24:30|33197.3|33119.4|33197|33122|33208|33123.9|33193.5|33104.7|25
1645727080000|2022-02-24 18:24:40|33195.1|33125|33196.3|33124.2|33201.1|33125|33183|33119.1|17
1645727090000|2022-02-24 18:24:50|33197|33123.1|33196.9|33123|33201.4|33126.7|33189.3|33115.9|25
1645727100000|2022-02-24 18:25:00|33195.9|33124.2|33195.2|33126.3|33208.4|33126.3|33193.7|33104.9|13
1645727110000|2022-02-24 18:25:10|33209.9|33106.6|33193.3|33118.2|33209.9|33126.9|33193.2|33106.6|25
1645727120000|2022-02-24 18:25:20|33207.1|33104|33195.5|33119.1|33207.1|33123.2|33192.7|33103.8|30
1645727130000|2022-02-24 18:25:30|33194.5|33121.3|33195.6|33118.3|33204.9|33121.7|33187.7|33102.4|34
1645727140000|2022-02-24 18:25:40|33188.9|33117.6|33186.5|33113.7|33192.1|33118.2|33181.6|33109.3|30
1645727150000|2022-02-24 18:25:50|33187.3|33114.4|33196.8|33095.4|33199.7|33117.5|33185.4|33095.4|30
1645727160000|2022-02-24 18:26:00|33187.3|33111.5|33185.2|33101.7|33194.8|33112.7|33174.4|33092.8|31
1645727170000|2022-02-24 18:26:10|33183.6|33105.2|33179.7|33104|33185.3|33108|33174.3|33096|29
1645727180000|2022-02-24 18:26:20|33180.9|33109|33182.2|33110.6|33194.4|33113|33173|33090|24
1645727190000|2022-02-24 18:26:30|33183.2|33106.7|33182.4|33106.7|33191.7|33109.1|33172.3|33090.5|38
1645727200000|2022-02-24 18:26:40|33181.4|33108.1|33183.7|33111.4|33193.9|33112.1|33176.9|33091.9|28
1645727210000|2022-02-24 18:26:50|33182.1|33110.4|33185.6|33111.9|33195.3|33114.3|33182.1|33093.2|22
1645727220000|2022-02-24 18:27:00|33183.9|33110.6|33183.2|33114.7|33193.9|33114.7|33178.5|33092.5|31
1645727230000|2022-02-24 18:27:10|33185.5|33114.8|33184.7|33110|33185.5|33114.8|33176.6|33107|21
1645727240000|2022-02-24 18:27:20|33193.7|33093.6|33184.5|33108.2|33193.7|33114.9|33179.9|33093.6|29
1645727250000|2022-02-24 18:27:30|33184.9|33112.5|33190.6|33097.8|33198.5|33116.7|33181.9|33095|28
1645727260000|2022-02-24 18:27:40|33187.7|33116.6|33196.4|33095.5|33196.9|33116.9|33178|33095|17
1645727270000|2022-02-24 18:27:50|33186|33109.9|33186.6|33112.4|33197.9|33114.3|33176|33093|21
1645727280000|2022-02-24 18:28:00|33185.8|33109.3|33198.7|33101.7|33198.7|33112.4|33183.3|33101.7|17
1645727290000|2022-02-24 18:28:10|33193.1|33105.3|33181.8|33108.9|33201.6|33110.8|33173.1|33094.5|28
1645727300000|2022-02-24 18:28:20|33183.2|33108.5|33186|33106|33189.6|33109.4|33173|33090|23
1645727310000|2022-02-24 18:28:30|33173.3|33092|33182.7|33111.3|33184.2|33111.3|33169.1|33092|20
1645727320000|2022-02-24 18:28:40|33184.2|33111.1|33189.7|33108.2|33198.6|33113.9|33179.9|33106|34
1645727330000|2022-02-24 18:28:50|33183|33104.5|33182.7|33110.9|33185.3|33113.7|33162.5|33096|22
1645727340000|2022-02-24 18:29:00|33182.8|33112.2|33179.7|33108.3|33197|33112.2|33173.8|33106|28
1645727350000|2022-02-24 18:29:10|33179.3|33107.9|33190.6|33108.7|33207.9|33113.7|33176.3|33095.7|36
1645727360000|2022-02-24 18:29:20|33183.8|33111.4|33194.8|33102.1|33194.8|33111.4|33170.4|33096.6|31
1645727370000|2022-02-24 18:29:30|33194.6|33094.9|33178.8|33107.3|33194.6|33108.2|33164.5|33094.9|27
1645727380000|2022-02-24 18:29:40|33185.1|33106.2|33179|33107.7|33193|33112.3|33164.5|33093|25
1645727390000|2022-02-24 18:29:50|33176.2|33104.4|33191|33108|33192|33110.6|33171|33092|32
1645727400000|2022-02-24 18:30:00|33186.1|33111.1|33187.6|33112.7|33196.5|33113.6|33175.2|33099.3|34
1645727410000|2022-02-24 18:30:10|33177.2|33111.7|33184.6|33112.4|33194|33115.4|33177.2|33106|25
1645727420000|2022-02-24 18:30:20|33192|33112.5|33198|33106|33198|33113|33174.9|33096.8|27
1645727430000|2022-02-24 18:30:30|33188.8|33113.3|33183.8|33107.8|33194|33114.1|33171.1|33097|26
1645727440000|2022-02-24 18:30:40|33180.7|33107.5|33180.6|33108.5|33192.5|33112.5|33175.4|33104.2|30
1645727450000|2022-02-24 18:30:50|33183.3|33109.9|33192.1|33112.3|33199|33114.8|33174.7|33108|30
1645727460000|2022-02-24 18:31:00|33191.6|33112.5|33180.5|33106|33193.3|33114.6|33175.1|33101.9|25
1645727470000|2022-02-24 18:31:10|33184.3|33113.4|33187.4|33114.8|33190.2|33115.3|33164.5|33108.6|23
1645727480000|2022-02-24 18:31:20|33186.7|33114.4|33182.7|33110.8|33198|33114.8|33164.8|33095|29
1645727490000|2022-02-24 18:31:30|33182.2|33110.1|33184.2|33110.6|33192|33113|33171.3|33096.1|27
1645727500000|2022-02-24 18:31:40|33185.2|33112.5|33173.7|33103.3|33194|33113.7|33173.7|33103|30
1645727510000|2022-02-24 18:31:50|33172.7|33098.2|33190|33106|33194|33110.2|33171|33092|31
1645727520000|2022-02-24 18:32:00|33171|33092|33175.8|33098.1|33193|33110.5|33162.5|33092|28
1645727530000|2022-02-24 18:32:10|33179.4|33108.5|33189.4|33109.4|33189.5|33111.5|33175|33102.1|27
1645727540000|2022-02-24 18:32:20|33184.3|33109.9|33190.8|33116|33199|33117|33183.1|33105|29
1645727550000|2022-02-24 18:32:30|33186.7|33114.5|33195|33112|33195|33115.5|33180|33102.9|19
1645727560000|2022-02-24 18:32:40|33187.3|33115|33185.7|33112.1|33208.3|33115|33174|33094|21
1645727570000|2022-02-24 18:32:50|33199|33101|33187.2|33114|33199|33114|33163.5|33097.8|32
1645727580000|2022-02-24 18:33:00|33184.6|33111.1|33180|33106.7|33188.4|33111.1|33172.6|33094.1|35
1645727590000|2022-02-24 18:33:10|33183|33108.6|33183.5|33106.3|33183.5|33109.4|33177.1|33102.9|29
1645727600000|2022-02-24 18:33:20|33190|33106|33190|33108|33191|33110.2|33164.3|33103.2|21
1645727610000|2022-02-24 18:33:30|33183|33109.7|33180.6|33109.5|33191|33110.6|33161.4|33101.4|30
1645727620000|2022-02-24 18:33:40|33185.4|33108.9|33188.5|33113|33202|33114.4|33178.6|33104|33
1645727630000|2022-02-24 18:33:50|33187.6|33111.7|33192.5|33114.7|33192.9|33118.6|33181.4|33111.7|33
1645727640000|2022-02-24 18:34:00|33188.2|33116.4|33189.8|33117.2|33208.6|33117.4|33184.5|33105|35
1645727650000|2022-02-24 18:34:10|33186.4|33113.1|33189.1|33118.3|33197|33118.6|33181|33099|30
1645727660000|2022-02-24 18:34:20|33189.5|33118.6|33197|33116|33197|33118.6|33182|33099|8
1645727670000|2022-02-24 18:34:30|33205|33109|33194|33120.3|33205|33120.8|33171.2|33100|12
1645727680000|2022-02-24 18:34:40|33196|33121|33189.1|33118.3|33197|33121|33189.1|33117|9
1645727690000|2022-02-24 18:34:50|33196|33117.7|33185.9|33112.6|33196|33117.7|33172.7|33111.4|20
1645727700000|2022-02-24 18:35:00|33185.7|33111.8|33182.3|33110.6|33191.6|33113|33180.1|33106|36
1645727710000|2022-02-24 18:35:10|33170.2|33110.7|33185.8|33110.2|33195|33110.7|33168.3|33105.6|25
1645727720000|2022-02-24 18:35:20|33189|33108.9|33190|33112|33191|33112.5|33175|33093|18
1645727730000|2022-02-24 18:35:30|33184.5|33108|33190.4|33106.9|33206.9|33111.1|33174.3|33092.8|26
1645727740000|2022-02-24 18:35:40|33179.7|33108.1|33181.8|33108|33198|33109.6|33172.1|33093.1|23
1645727750000|2022-02-24 18:35:50|33189|33107.3|33182|33108.9|33189|33109.3|33181.7|33107|20
1645727760000|2022-02-24 18:36:00|33183.1|33108.7|33189|33111|33189|33111|33173.3|33092.6|25
1645727770000|2022-02-24 18:36:10|33188|33109.7|33192.4|33109.9|33201|33111.4|33165.3|33103|31
1645727780000|2022-02-24 18:36:20|33201|33102|33181.4|33109.9|33201|33112.6|33176.3|33096.7|25
1645727790000|2022-02-24 18:36:30|33190.2|33109.5|33173.5|33102.2|33190.2|33110|33172.3|33102.2|38
1645727800000|2022-02-24 18:36:40|33177.8|33103.8|33172.9|33099.4|33183|33104.1|33159.8|33091.8|37
1645727810000|2022-02-24 18:36:50|33171.8|33098|33176.1|33101|33184.2|33103.4|33164.2|33093.4|33
1645727820000|2022-02-24 18:37:00|33178.7|33100.6|33175.1|33099.9|33182.5|33101.3|33164.1|33095.5|32
1645727830000|2022-02-24 18:37:10|33174.8|33101.3|33173.8|33100.7|33183|33104.6|33173.7|33092.5|32
1645727840000|2022-02-24 18:37:20|33174.1|33101|33173.1|33100|33199.3|33102.4|33171|33085|33
1645727850000|2022-02-24 18:37:30|33168.3|33110.3|33170.3|33106.2|33183|33116.5|33159.8|33095.1|33
1645727860000|2022-02-24 18:37:40|33170.8|33106.5|33164|33100.5|33179|33113.3|33154.8|33089.2|31
1645727870000|2022-02-24 18:37:50|33166|33097.5|33169.8|33099.9|33177|33113.5|33155.1|33096.3|23
1645727880000|2022-02-24 18:38:00|33169.7|33101.4|33173.2|33100.1|33179|33108.7|33156|33095.2|24
1645727890000|2022-02-24 18:38:10|33173.9|33100|33179|33100.2|33179|33110.9|33155.1|33085.8|30
1645727900000|2022-02-24 18:38:20|33179.9|33101.1|33175.6|33100.9|33179.9|33103|33162.1|33098.3|26
1645727910000|2022-02-24 18:38:30|33171.5|33097.8|33175.1|33101.5|33178.3|33102.3|33168.3|33090.6|31
1645727920000|2022-02-24 18:38:40|33174.8|33101.6|33171.1|33109.8|33182|33111|33167.2|33090.1|21
1645727930000|2022-02-24 18:38:50|33171|33110|33160.8|33105.4|33182|33111|33154.4|33086|27
1645727940000|2022-02-24 18:39:00|33172.5|33099.8|33160.2|33096.2|33186.3|33101.3|33154.2|33084|34
1645727950000|2022-02-24 18:39:10|33170.4|33095.4|33167.5|33104|33174.2|33105.3|33159.5|33093.9|33
1645727960000|2022-02-24 18:39:20|33165.6|33103.8|33174.6|33100.5|33180|33103.8|33150|33086.3|30
1645727970000|2022-02-24 18:39:30|33177|33099.2|33172.5|33100.7|33177|33102.3|33165.9|33086.9|30
1645727980000|2022-02-24 18:39:40|33172.8|33101|33174.9|33101.1|33178.5|33101.4|33151.8|33082.6|20
1645727990000|2022-02-24 18:39:50|33177.7|33098.8|33171|33097.9|33178|33101.7|33169|33097.9|22
1645728000000|2022-02-24 18:40:00|33171.2|33102.7|33168.2|33096.5|33176|33102.7|33155.8|33091.7|28
1645728010000|2022-02-24 18:40:10|33170.4|33097.9|33175.8|33094|33175.8|33099.2|33167.1|33087.5|24
1645728020000|2022-02-24 18:40:20|33171|33095|33176|33100|33179|33102.8|33168.3|33095|21
1645728030000|2022-02-24 18:40:30|33177|33101|33175.2|33103.4|33181.9|33103.9|33165.1|33099|29
1645728040000|2022-02-24 18:40:40|33175.7|33103.3|33179|33100.6|33179|33104.1|33173.2|33100.2|27
1645728050000|2022-02-24 18:40:50|33178.7|33101|33172.7|33096.3|33179|33102.2|33154.9|33096.3|15
1645728060000|2022-02-24 18:41:00|33173.9|33099.3|33173|33097|33178.5|33102.5|33155.1|33096|33
1645728070000|2022-02-24 18:41:10|33171.3|33101.3|33176.2|33099.8|33177.1|33101.3|33171.2|33097|24
1645728080000|2022-02-24 18:41:20|33171.2|33099|33180|33100|33180|33102.5|33152.8|33088.2|25
1645728090000|2022-02-24 18:41:30|33172.7|33102.8|33173.3|33102.7|33179|33107.5|33153.3|33091|25
1645728100000|2022-02-24 18:41:40|33174|33102|33178.3|33100.8|33179|33106.4|33155.8|33092.2|26
1645728110000|2022-02-24 18:41:50|33178.5|33101|33176.8|33098.5|33179.7|33101.7|33152|33095.5|26
1645728120000|2022-02-24 18:42:00|33177.1|33097|33167.6|33105.3|33177.1|33112.2|33156.9|33084|29
1645728130000|2022-02-24 18:42:10|33172.5|33101.3|33176|33100|33178|33103|33156.8|33095.9|35
1645728140000|2022-02-24 18:42:20|33176.8|33098.4|33159.7|33103.3|33176.8|33103.9|33157.8|33092.8|31
1645728150000|2022-02-24 18:42:30|33154.7|33103|33170.4|33098.1|33173|33104.9|33151.5|33095.4|25
1645728160000|2022-02-24 18:42:40|33171.4|33097.2|33158.2|33106.5|33173.8|33106.5|33158.2|33091.2|22
1645728170000|2022-02-24 18:42:50|33157|33107.9|33154.1|33108.8|33172.8|33108.8|33150.4|33092|24
1645728180000|2022-02-24 18:43:00|33162.5|33101.8|33155.6|33098.4|33172.4|33105.8|33149.8|33089.6|27
1645728190000|2022-02-24 18:43:10|33160.8|33096.7|33169|33093|33172.3|33105.3|33153.1|33093|28
1645728200000|2022-02-24 18:43:20|33166.7|33096.1|33166.7|33098.3|33173|33098.3|33145.3|33089.6|21
1645728210000|2022-02-24 18:43:30|33167.1|33098.1|33154.7|33105.3|33173|33105.9|33147.7|33092.8|33
1645728220000|2022-02-24 18:43:40|33154.1|33105.8|33171.8|33092.5|33171.8|33105.8|33154.1|33092|20
1645728230000|2022-02-24 18:43:50|33170.4|33093.9|33166.8|33096.9|33173|33106.7|33151.2|33089.5|22
1645728240000|2022-02-24 18:44:00|33148|33095.3|33163.3|33083.2|33172|33097.5|33147.7|33083.2|34
1645728250000|2022-02-24 18:44:10|33158.4|33079.4|33160.9|33083.9|33167|33087|33141.5|33079.1|33
1645728260000|2022-02-24 18:44:20|33158.8|33088.5|33162.6|33082.5|33164|33089.5|33153|33071|28
1645728270000|2022-02-24 18:44:30|33161|33083|33151|33069|33164|33088|33151|33069|24
1645728280000|2022-02-24 18:44:40|33160.2|33082.1|33165|33085|33166|33089.1|33139.3|33070.3|30
1645728290000|2022-02-24 18:44:50|33166|33089.2|33160|33089.1|33170|33095.3|33146.3|33086.8|30
1645728300000|2022-02-24 18:45:00|33156.3|33090.4|33169.6|33090.3|33169.8|33093.7|33147.4|33086.4|34
1645728310000|2022-02-24 18:45:10|33169.3|33091.3|33167.1|33088.6|33169.9|33092.5|33148|33088.6|30
1645728320000|2022-02-24 18:45:20|33163.3|33090.7|33164.7|33091.4|33170|33094|33148.6|33087|29
1645728330000|2022-02-24 18:45:30|33169.4|33089.2|33161|33082.3|33169.5|33094|33160.2|33080.8|35
1645728340000|2022-02-24 18:45:40|33165.4|33095.4|33171.1|33092.9|33175|33097.6|33161.3|33081.1|38
1645728350000|2022-02-24 18:45:50|33169.3|33092.7|33161.4|33089.7|33174|33098|33161.2|33089.7|34
1645728360000|2022-02-24 18:46:00|33162|33093.1|33166.6|33086.8|33171.9|33094.1|33152.8|33082.5|39
1645728370000|2022-02-24 18:46:10|33166.5|33086|33157.3|33085.6|33171|33092|33145.8|33082.2|34
1645728380000|2022-02-24 18:46:20|33166.6|33083.4|33155|33073|33166.6|33096.9|33141.4|33073|31
1645728390000|2022-02-24 18:46:30|33160.5|33089.7|33150.6|33079.2|33162|33089.7|33143.3|33072|33
1645728400000|2022-02-24 18:46:40|33155|33080.6|33154|33081.5|33161|33085.1|33144.6|33077.2|36
1645728410000|2022-02-24 18:46:50|33134.6|33078.9|33161.2|33079.8|33162.1|33084.2|33134.6|33078.2|32
1645728420000|2022-02-24 18:47:00|33162|33079.9|33161|33086.8|33166|33088|33139|33069.4|32
1645728430000|2022-02-24 18:47:10|33163.1|33085.4|33161.3|33087.1|33166|33087.9|33156|33076.1|30
1645728440000|2022-02-24 18:47:20|33166|33083|33161.5|33081.1|33168|33090.2|33146.8|33070.9|38
1645728450000|2022-02-24 18:47:30|33164|33082|33157.1|33086.2|33165|33095.2|33139.9|33069|36
1645728460000|2022-02-24 18:47:40|33160.3|33085.4|33159.2|33087.6|33165|33088|33154.9|33077.6|32
1645728470000|2022-02-24 18:47:50|33159.6|33085|33159.3|33089|33167|33089|33155.9|33082.8|30
1645728480000|2022-02-24 18:48:00|33161|33089.5|33158.4|33085.6|33167|33089.5|33138.7|33082|28
1645728490000|2022-02-24 18:48:10|33158.3|33085|33161.7|33083|33165|33086.5|33156.2|33082.9|28
1645728500000|2022-02-24 18:48:20|33162.2|33086.4|33161.9|33088.3|33169.9|33091.1|33157|33075|33
1645728510000|2022-02-24 18:48:30|33162.4|33086|33161.9|33082.6|33169.9|33091|33156.9|33082.4|35
1645728520000|2022-02-24 18:48:40|33166.9|33085.3|33162.4|33080.7|33167|33089.5|33145.6|33068|38
1645728530000|2022-02-24 18:48:50|33163|33080|33150|33074.8|33163.7|33086.2|33149|33072|38
1645728540000|2022-02-24 18:49:00|33159.6|33078.5|33154.3|33079.2|33159.6|33080.5|33139|33075|32
1645728550000|2022-02-24 18:49:10|33140.7|33089|33146.9|33072.4|33153.9|33093.7|33128.6|33061.7|39
1645728560000|2022-02-24 18:49:20|33146.8|33072.3|33134.1|33060.5|33146.8|33078.3|33123|33058.4|38
1645728570000|2022-02-24 18:49:30|33127.9|33067.4|33123.3|33042.6|33138|33067.4|33116.5|33042.6|38
1645728580000|2022-02-24 18:49:40|33128.6|33049.7|33133.2|33055.5|33134.7|33057.1|33116.6|33044.9|37
1645728590000|2022-02-24 18:49:50|33133|33055.3|33135.4|33054.3|33140.3|33060|33129|33042|39
1645728600000|2022-02-24 18:50:00|33134.7|33054.7|33130.3|33049.1|33139.1|33057.4|33117.9|33040|38
1645728610000|2022-02-24 18:50:10|33130.1|33048.2|33129.4|33050.2|33136.6|33056.2|33129.4|33047.9|38
1645728620000|2022-02-24 18:50:20|33129.5|33047.8|33112.1|33043.3|33136|33052|33112.1|33034|38
1645728630000|2022-02-24 18:50:30|33119.7|33046.1|33122.8|33040.5|33129|33046.9|33117.7|33031.8|39
1645728640000|2022-02-24 18:50:40|33121.8|33040.4|33117.4|33036.2|33124.5|33046.2|33104.8|33031.6|38
1645728650000|2022-02-24 18:50:50|33116.5|33037.3|33120|33022|33122|33042|33101|33022|39
1645728660000|2022-02-24 18:51:00|33112.4|33034.2|33110|33027.7|33122|33035.2|33088.1|33024|37
1645728670000|2022-02-24 18:51:10|33108.5|33026.9|33114|33031|33120|33031.9|33105.9|33022|29
1645728680000|2022-02-24 18:51:20|33120|33022|33109.9|33031.6|33120|33035|33092.2|33022|27
1645728690000|2022-02-24 18:51:30|33109.6|33030.1|33114.5|33030.3|33120|33037|33096.5|33016.1|36
1645728700000|2022-02-24 18:51:40|33121.6|33037.8|33123|33040|33123|33040|33102.9|33032.6|36
1645728710000|2022-02-24 18:51:50|33124|33039|33124.9|33031.4|33129|33042.9|33114|33024|23
1645728720000|2022-02-24 18:52:00|33112.1|33041.9|33121.2|33037.2|33126.7|33043.5|33102.9|33030.3|37
1645728730000|2022-02-24 18:52:10|33120|33034.7|33126.2|33049.7|33126.2|33050.3|33106.1|33034.7|35
1645728740000|2022-02-24 18:52:20|33102.8|33035.9|33137.1|33031.4|33138.1|33053.6|33074|32989|40
1645728750000|2022-02-24 18:52:30|33134.8|33028.9|33119.1|32999.1|33151.4|33031.4|33105|32985|30
1645728760000|2022-02-24 18:52:40|33105.3|32985.3|33117.9|32997.9|33122.8|33002.8|33062.7|32942.7|17
1645728770000|2022-02-24 18:52:50|33118.3|32998.3|33100.7|32980.7|33118.3|32998.3|33090|32970|6
1645728780000|2022-02-24 18:53:00|33109.7|32989.7|33100.9|32980.9|33109.9|32989.9|33090.3|32970.3|32
1645728790000|2022-02-24 18:53:10|33100.5|32980.5|33101.4|32981.4|33103.6|32983.6|33081.7|32961.7|33
1645728800000|2022-02-24 18:53:20|33100.2|32980.2|33088.3|32968.3|33106.4|32986.4|33088.3|32968.3|28
1645728810000|2022-02-24 18:53:30|33116.5|32996.5|33101.3|32981.3|33116.5|32996.5|33081.4|32961.4|20
1645728820000|2022-02-24 18:53:40|33106.1|32986.1|33088.3|32968.3|33108|32988|33078.6|32958.6|39
1645728830000|2022-02-24 18:53:50|33088.6|32968.6|33083.1|32963.1|33102|32982|33064.9|32944.9|37
1645728840000|2022-02-24 18:54:00|33085.6|32965.6|33081.2|32961.2|33085.6|32965.6|33060.2|32940.2|35
1645728850000|2022-02-24 18:54:10|33081.3|32961.3|33068.5|32948.5|33084.5|32964.5|33068.5|32948.5|29
1645728860000|2022-02-24 18:54:20|33074.4|32954.4|33092.2|32972.2|33093.9|32973.9|33072.5|32952.5|34
1645728870000|2022-02-24 18:54:30|33091.9|32971.9|33080|32960|33094|32974|33080|32960|36
1645728880000|2022-02-24 18:54:40|33091.8|32971.8|33096.9|32976.9|33100|32980|33090.8|32970.8|36
1645728890000|2022-02-24 18:54:50|33095.3|32975.3|33083.3|32963.3|33101.5|32981.5|33071.4|32951.4|33
1645728900000|2022-02-24 18:55:00|33081.9|32961.9|33099.1|32979.1|33103|32983|33081.9|32961.9|32
1645728910000|2022-02-24 18:55:10|33099.3|32979.3|33076.4|32956.4|33110|32990|33076.4|32956.4|24
1645728920000|2022-02-24 18:55:20|33085.4|32965.4|33103.2|32983.2|33105|32985|33084.4|32964.4|23
1645728930000|2022-02-24 18:55:30|33092.9|32972.9|33077.4|32957.4|33107.5|32987.5|33077.4|32957.4|16
1645728940000|2022-02-24 18:55:40|33075.3|32955.3|33104|32984|33108|32988|33075.3|32955.3|16
1645728950000|2022-02-24 18:55:50|33104.6|32984.6|33104.5|32984.5|33107.1|32987.1|33078.2|32958.2|21
1645728960000|2022-02-24 18:56:00|33105|32985|33097.3|32977.3|33105|32985|33092.8|32972.8|28
1645728970000|2022-02-24 18:56:10|33097.8|32977.8|33095.5|32975.5|33099|32979|33067.1|32947.1|22
1645728980000|2022-02-24 18:56:20|33085.5|32965.5|33060|32940|33090.5|32970.5|33060|32940|31
1645728990000|2022-02-24 18:56:30|33060.5|32940.5|33087|32967|33088.9|32968.9|33060.5|32940.5|27
1645729000000|2022-02-24 18:56:40|33087.4|32967.4|33087|32967|33087.5|32967.5|33054.7|32934.7|11
1645729010000|2022-02-24 18:56:50|33088|32968|33078.4|32958.4|33088|32968|33067.5|32947.5|23
1645729020000|2022-02-24 18:57:00|33080.6|32960.6|33079|32959|33082.4|32962.4|33060.5|32940.5|35
1645729030000|2022-02-24 18:57:10|33078.6|32958.6|33090.3|32970.3|33094.4|32974.4|33063.5|32943.5|29
1645729040000|2022-02-24 18:57:20|33091.9|32971.9|33093.5|32973.5|33095|32975|33073.3|32953.3|32
1645729050000|2022-02-24 18:57:30|33093.4|32973.4|33094.5|32974.5|33095.5|32975.5|33073.8|32953.8|31
1645729060000|2022-02-24 18:57:40|33094.9|32974.9|33080|32960|33096|32976|33064.7|32944.7|28
1645729070000|2022-02-24 18:57:50|33089.7|32969.7|33099.4|32979.4|33101.1|32981.1|33066.9|32946.9|26
1645729080000|2022-02-24 18:58:00|33079|32959|33110.3|32990.3|33110.5|32990.5|33079|32959|33
1645729090000|2022-02-24 18:58:10|33108.3|32988.3|33113.3|32993.3|33113.4|32993.4|33106.3|32986.3|28
1645729100000|2022-02-24 18:58:20|33112.6|32992.6|33118.8|32998.8|33129.1|33009.1|33084.8|32964.8|24
1645729110000|2022-02-24 18:58:30|33123.2|33003.2|33122.4|33002.4|33135.6|33015.6|33111.6|32991.6|37
1645729120000|2022-02-24 18:58:40|33128.5|33008.5|33136.1|33016.1|33141.7|33021.7|33128.1|33008.1|35
1645729130000|2022-02-24 18:58:50|33144|33024|33119.5|32999.5|33144|33024|33118|32998|17
1645729140000|2022-02-24 18:59:00|33124.1|33004.1|33122.2|33002.2|33125.7|33005.7|33107.4|32987.4|13
1645729150000|2022-02-24 18:59:10|33132.4|33012.4|33151.8|33031.8|33152.4|33032.4|33105.4|32999|31
1645729160000|2022-02-24 18:59:20|33130|33010|33135|33015|33143.5|33023.5|33117.8|33007|39
1645729170000|2022-02-24 18:59:30|33111.4|33009.3|33148.7|33028.7|33155|33035|33100.1|33006.1|21
1645729180000|2022-02-24 18:59:40|33144.1|33024.1|33135.3|33015.3|33151|33031|33117.3|33009.8|31
1645729190000|2022-02-24 18:59:50|33128.4|33013.5|33150.2|33030.2|33153.5|33033.5|33118.3|33013.2|31
1645729200000|2022-02-24 19:00:00|33150.9|33030.9|33157.2|33037.2|33159|33039|33131.1|33021.8|39
1645729210000|2022-02-24 19:00:10|33158.1|33038.1|33157.1|33037.1|33159|33039|33152.8|33032.8|30
1645729220000|2022-02-24 19:00:20|33157.2|33037.2|33156.6|33036.6|33158.5|33038.5|33145.1|33031|19
1645729230000|2022-02-24 19:00:30|33156.3|33036.3|33161.4|33041.4|33165.2|33045.2|33124.5|33035.3|30
1645729240000|2022-02-24 19:00:40|33161.9|33041.9|33166.5|33046.5|33167|33047|33134.9|33040.4|18
1645729250000|2022-02-24 19:00:50|33119.4|33046.1|33155.5|33035.5|33167.5|33047.5|33119.4|33035.5|13
1645729260000|2022-02-24 19:01:00|33154.5|33034.5|33164.5|33044.5|33164.5|33044.5|33153.5|33033.5|9
1645729270000|2022-02-24 19:01:10|33164|33044|33153.5|33033.5|33164.5|33044.5|33128.2|33033.5|20
1645729280000|2022-02-24 19:01:20|33154.5|33034.5|33142.7|33034|33167.7|33047.7|33142.7|33034|24
1645729290000|2022-02-24 19:01:30|33159.4|33039.4|33165.5|33045.5|33173.8|33053.8|33143|33032|35
1645729300000|2022-02-24 19:01:40|33166.5|33046.5|33162|33042|33184.5|33064.5|33145.7|33030.2|29
1645729310000|2022-02-24 19:01:50|33169.2|33049.2|33159.3|33039.3|33169.2|33049.2|33137.3|33028|33
1645729320000|2022-02-24 19:02:00|33159.8|33039.8|33141.3|33033.7|33169.9|33049.9|33141.3|33033.7|28
1645729330000|2022-02-24 19:02:10|33165|33045|33172|33052|33194|33074|33131.2|33025.8|37
1645729340000|2022-02-24 19:02:20|33171.1|33051.1|33175.5|33055.5|33186.9|33066.9|33146|33029.3|39
1645729350000|2022-02-24 19:02:30|33175|33055|33149.8|33045.2|33175|33057.4|33136.2|33025.2|30
1645729360000|2022-02-24 19:02:40|33151.2|33031.2|33152.1|33032.1|33153.4|33033.4|33130.7|33026.9|35
1645729370000|2022-02-24 19:02:50|33152.7|33032.7|33148.5|33028.5|33152.7|33032.7|33132.3|33026.1|22
1645729380000|2022-02-24 19:03:00|33147.5|33027.5|33147|33027|33149.5|33029.5|33145|33025|31
1645729390000|2022-02-24 19:03:10|33146|33026|33140.5|33020.5|33147.5|33027.5|33115.6|33019.3|27
1645729400000|2022-02-24 19:03:20|33139.5|33019.5|33143.5|33023.5|33143.5|33023.5|33139.5|33019.5|19
1645729410000|2022-02-24 19:03:30|33144.5|33024.5|33145.5|33025.5|33149|33029|33119.6|33022.5|32
1645729420000|2022-02-24 19:03:40|33144.5|33024.5|33146.8|33026.8|33151.5|33031.5|33144.5|33024.5|24
1645729430000|2022-02-24 19:03:50|33151.5|33031.5|33144|33024|33151.5|33031.5|33114.3|33018.6|33
1645729440000|2022-02-24 19:04:00|33141.9|33021.9|33144.7|33024.7|33148.4|33028.4|33141.9|33021.9|33
1645729450000|2022-02-24 19:04:10|33143.7|33033.9|33142.7|33022.7|33146.9|33033.9|33125.5|33017.7|37
1645729460000|2022-02-24 19:04:20|33143.2|33023.2|33147.5|33027.5|33151|33031|33139.5|33019.5|39
1645729470000|2022-02-24 19:04:30|33141|33021|33140|33020|33148|33028|33114.3|33018.6|36
1645729480000|2022-02-24 19:04:40|33141|33021|33115.6|33008.4|33141|33021.6|33109.6|33007.8|29
1645729490000|2022-02-24 19:04:50|33126.7|33008.6|33129.8|33009.8|33136.2|33016.2|33126.7|33008.6|35
1645729500000|2022-02-24 19:05:00|33130.2|33010.2|33128|33008|33130.2|33015.5|33105|33001.9|33
1645729510000|2022-02-24 19:05:10|33127|33007|33133|33013|33135.5|33015.5|33106.8|33005.4|35
1645729520000|2022-02-24 19:05:20|33136.1|33016.1|33134.2|33014.2|33142.6|33022.6|33118.7|33008.4|38
1645729530000|2022-02-24 19:05:30|33133.8|33013.8|33140.6|33020.6|33148.5|33028.5|33133.8|33013.8|38
1645729540000|2022-02-24 19:05:40|33139.9|33019.9|33141.6|33021.6|33144.5|33024.5|33122.6|33013.4|35
1645729550000|2022-02-24 19:05:50|33137.6|33017.6|33131.5|33011.5|33139|33019|33130.5|33010.5|33
1645729560000|2022-02-24 19:06:00|33131|33011|33144.3|33024.3|33148.6|33028.6|33114.9|33011|31
1645729570000|2022-02-24 19:06:10|33145|33025|33148.5|33028.5|33149.5|33030.1|33133.7|33022.1|30
1645729580000|2022-02-24 19:06:20|33152|33032|33148.1|33028.1|33154.4|33037.2|33146.6|33026.6|35
1645729590000|2022-02-24 19:06:30|33147.5|33027.5|33147.5|33027.5|33156|33036|33146.6|33026.6|34
1645729600000|2022-02-24 19:06:40|33147.4|33027.4|33149.5|33029.5|33158|33038|33117.4|33017.7|28
1645729610000|2022-02-24 19:06:50|33148.5|33028.5|33141.3|33021.3|33154.5|33034.5|33140.6|33020.6|20
1645729620000|2022-02-24 19:07:00|33142.3|33022.3|33139.6|33019.6|33149.5|33029.5|33138.5|33018.5|29
1645729630000|2022-02-24 19:07:10|33146|33026|33137.9|33017.9|33146|33026|33136.1|33016.1|37
1645729640000|2022-02-24 19:07:20|33140.3|33020.3|33144|33024|33145.5|33025.5|33135|33015|29
1645729650000|2022-02-24 19:07:30|33139|33019|33136.5|33016.5|33140|33020|33112.7|33012.1|26
1645729660000|2022-02-24 19:07:40|33135.5|33015.5|33139.5|33019.5|33142.5|33022.5|33133.5|33013.5|15
1645729670000|2022-02-24 19:07:50|33130.8|33010.8|33139.6|33019.6|33142.5|33035.7|33119.9|33010.8|28
1645729680000|2022-02-24 19:08:00|33135.5|33015.5|33139.7|33019.7|33141.7|33021.7|33135.5|33015.5|31
1645729690000|2022-02-24 19:08:10|33139.4|33019.4|33137.5|33017.5|33142.5|33026.7|33126|33017.5|26
1645729700000|2022-02-24 19:08:20|33112|33007.4|33137.6|33017.6|33144.5|33024.5|33112|33003.9|24
1645729710000|2022-02-24 19:08:30|33139.7|33019.7|33142.5|33022.5|33143|33023|33135.6|33015.6|16
1645729720000|2022-02-24 19:08:40|33135.8|33015.8|33106.1|33003.6|33142.5|33022.5|33106.1|33003.6|20
1645729730000|2022-02-24 19:08:50|33127.9|33007.9|33129|33009|33134|33014|33098.8|32998.4|28
1645729740000|2022-02-24 19:09:00|33126.5|33006.5|33125|33005|33127|33026.3|33108.4|33004|22
1645729750000|2022-02-24 19:09:10|33124|33004|33128|33008|33128|33017.6|33099.9|33002|27
1645729760000|2022-02-24 19:09:20|33124.1|33010.2|33131.7|33011.7|33146.1|33026.1|33117.9|33007.4|38
1645729770000|2022-02-24 19:09:30|33133.5|33013.5|33151.7|33031.7|33151.7|33031.7|33115.2|33012.8|19
1645729780000|2022-02-24 19:09:40|33145.5|33025.5|33162.4|33042.4|33181|33061|33142.7|33025.5|39
1645729790000|2022-02-24 19:09:50|33158.4|33038.4|33165.7|33045.7|33180.1|33060.1|33138.8|33022.3|37
1645729800000|2022-02-24 19:10:00|33165.3|33045.3|33165.4|33047.9|33174.5|33054.5|33151.9|33031.9|37
1645729810000|2022-02-24 19:10:10|33164.3|33044.3|33148.6|33028.6|33172.3|33054.2|33145.3|33025.3|40
1645729820000|2022-02-24 19:10:20|33158.5|33038.5|33140.3|33020.3|33170.9|33050.9|33140.3|33020.3|37
1645729830000|2022-02-24 19:10:30|33156.3|33036.3|33153.8|33033.8|33171|33051|33137|33017|38
1645729840000|2022-02-24 19:10:40|33154.1|33034.1|33158|33038|33169.7|33049.7|33143.1|33023.1|37
1645729850000|2022-02-24 19:10:50|33160.6|33040.6|33134.3|33014.3|33162.3|33042.3|33134.3|33014.3|36
1645729860000|2022-02-24 19:11:00|33142.3|33022.3|33141.6|33021.6|33156.5|33036.5|33126.2|33006.2|37
1645729870000|2022-02-24 19:11:10|33140.6|33020.6|33143.2|33023.2|33156.5|33036.5|33136.9|33016.9|38
1645729880000|2022-02-24 19:11:20|33147.7|33027.7|33150.8|33030.8|33165.4|33045.4|33132|33012|38
1645729890000|2022-02-24 19:11:30|33150.2|33030.2|33131.2|33011.2|33152|33032|33115.7|33004.5|37
1645729900000|2022-02-24 19:11:40|33132.1|33012.1|33117.5|33013.7|33134.7|33017.2|33113.2|33010.9|36
1645729910000|2022-02-24 19:11:50|33122.3|33015.7|33131.7|33011.7|33137|33020.8|33122.3|33010.7|34
1645729920000|2022-02-24 19:12:00|33131.5|33011.5|33124.8|33018.7|33132.8|33018.7|33119.2|33011.2|36
1645729930000|2022-02-24 19:12:10|33125.9|33017.9|33133.3|33023.4|33139.5|33023.7|33119.7|33012.8|29
1645729940000|2022-02-24 19:12:20|33135.6|33022.6|33129.2|33020.6|33143.5|33026.9|33127|33017.9|32
1645729950000|2022-02-24 19:12:30|33132.9|33018.3|33133.8|33013.8|33138.2|33021.1|33127.3|33012.4|36
1645729960000|2022-02-24 19:12:40|33129.5|33015.9|33126.3|33013|33132.4|33016.1|33120.5|33009.4|30
1645729970000|2022-02-24 19:12:50|33129|33011|33115.9|33008.2|33132.5|33015|33112.6|32992.6|35
1645729980000|2022-02-24 19:13:00|33123|33006.8|33118.2|32998.2|33124.7|33006.8|33109.6|32995.9|33
1645729990000|2022-02-24 19:13:10|33122.8|33002.8|33119.1|33006.3|33126.4|33008.5|33106|32990.1|36
1645730000000|2022-02-24 19:13:20|33124.6|33004.6|33111.3|33000.1|33124.6|33006.8|33103.8|32997.8|36
1645730010000|2022-02-24 19:13:30|33119.7|33002.4|33115|33007|33128.5|33009.5|33100.2|32995.9|37
1645730020000|2022-02-24 19:13:40|33114.2|33006.2|33111.9|32995.6|33128.8|33009.2|33101.5|32987.8|36
1645730030000|2022-02-24 19:13:50|33121.6|33001.6|33121.8|33001.8|33126|33006|33102.9|32991|36
1645730040000|2022-02-24 19:14:00|33108|33009|33111.3|33002.9|33123.4|33009|33108|32998|34
1645730050000|2022-02-24 19:14:10|33124.4|33004.4|33100.2|33001.6|33124.4|33004.4|33100.2|32987.5|34
1645730060000|2022-02-24 19:14:20|33117.2|32997.2|33112.9|32992.9|33121.5|33003|33099|32980.6|33
1645730070000|2022-02-24 19:14:30|33104.2|32997.4|33118.4|32998.4|33120.5|33003|33098.9|32978.9|32
1645730080000|2022-02-24 19:14:40|33106.9|32998.1|33108.4|33001.2|33123.5|33003.9|33097.9|32977.9|33
1645730090000|2022-02-24 19:14:50|33109|33000.9|33126.5|33006.5|33126.5|33006.5|33099.5|32984.1|36
1645730100000|2022-02-24 19:15:00|33125.4|33005.4|33114.7|32999.3|33125.4|33005.4|33091|32996|34
1645730110000|2022-02-24 19:15:10|33112.2|33001.7|33125|33005|33125|33006.2|33102|32985.7|33
1645730120000|2022-02-24 19:15:20|33113.6|32993.6|33112.9|33001.3|33124|33008|33103|32989.3|32
1645730130000|2022-02-24 19:15:30|33116.2|32998.8|33118.3|32998.3|33121.3|33005.3|33105.1|32994.5|37
1645730140000|2022-02-24 19:15:40|33118.6|32999|33110|32998.5|33120.6|33003.2|33102.8|32995.5|36
1645730150000|2022-02-24 19:15:50|33115|32995|33111.4|33001.1|33122.3|33003.6|33106.7|32995|33
1645730160000|2022-02-24 19:16:00|33118.3|32998.3|33113.6|33010.4|33124.3|33010.4|33105.5|32998.3|37
1645730170000|2022-02-24 19:16:10|33126.8|33008.7|33117.6|33015.5|33129.4|33015.5|33108.3|32995.3|32
1645730180000|2022-02-24 19:16:20|33131.5|33011.5|33119.7|33009.8|33132.2|33016|33115.1|33008.3|35
1645730190000|2022-02-24 19:16:30|33119.2|33009.4|33126.4|33014.8|33134|33017|33091.8|32996.8|35
1645730200000|2022-02-24 19:16:40|33120.1|33000.1|33123|33016.1|33137.3|33018.5|33120.1|33000.1|29
1645730210000|2022-02-24 19:16:50|33136.9|33016.9|33126.2|33012.4|33136.9|33016.9|33116.8|32997.4|29
1645730220000|2022-02-24 19:17:00|33122.4|33014|33116.6|33010.1|33133.7|33016.2|33112|33007|30
1645730230000|2022-02-24 19:17:10|33116.7|33009.2|33111.6|33013.8|33130.6|33013.9|33111.6|33007.4|32
1645730240000|2022-02-24 19:17:20|33114.1|32994.1|33135|33015|33135|33016|33110|32994.1|31
1645730250000|2022-02-24 19:17:30|33118.9|33018|33132.3|33012.3|33137.2|33018|33114.4|33008.8|32
1645730260000|2022-02-24 19:17:40|33133|33013|33132.6|33012.6|33133|33014.6|33112.7|33007.5|31
1645730270000|2022-02-24 19:17:50|33119.6|33010.8|33125.4|33017.1|33139.8|33020.4|33114.2|32994.2|36
1645730280000|2022-02-24 19:18:00|33123|33014.6|33131.2|33011.2|33134.6|33018.1|33120.7|33010.7|36
1645730290000|2022-02-24 19:18:10|33124.3|33014.8|33130.8|33010.8|33136.5|33018|33113|33008.9|34
1645730300000|2022-02-24 19:18:20|33130.4|33010.4|33129.3|33009.3|33133|33014.3|33116.8|33006.4|28
1645730310000|2022-02-24 19:18:30|33131.4|33011.4|33135.6|33015.6|33136|33019|33113.6|32993.6|29
1645730320000|2022-02-24 19:18:40|33133.9|33013.9|33125.1|33013|33136.5|33016.5|33113.8|33011.2|22
1645730330000|2022-02-24 19:18:50|33119.8|33010.6|33123.8|33010.4|33134.5|33018|33112|32995.4|31
1645730340000|2022-02-24 19:19:00|33115.3|33013.3|33112|33003.6|33129.7|33013.3|33107.8|32999.7|36
1645730350000|2022-02-24 19:19:10|33112.3|33004.9|33120.5|33000.5|33124.3|33007.7|33110.6|32997.2|34
1645730360000|2022-02-24 19:19:20|33122.2|33002.2|33126.1|33006.1|33128.5|33008.5|33111.7|32991.7|31
1645730370000|2022-02-24 19:19:30|33109.4|32989.4|33100.4|33001.7|33126.5|33020.4|33090.8|32989.4|31
1645730380000|2022-02-24 19:19:40|33101.7|33006.6|33109.4|33016.8|33127|33026.6|33098.4|32993.5|32
1645730390000|2022-02-24 19:19:50|33106.4|33013.5|33112.2|33001.5|33123.6|33021.2|33101.4|32991.1|31
1645730400000|2022-02-24 19:20:00|33114.5|33003.3|33116.8|32996.8|33126|33008.2|33093.9|32996.5|34
1645730410000|2022-02-24 19:20:10|33126.3|33006.3|33142.2|33022.2|33148.5|33028.5|33093.7|33001.1|37
1645730420000|2022-02-24 19:20:20|33141.4|33021.4|33143.6|33023.6|33152.9|33032.9|33123.4|33003.4|37
1645730430000|2022-02-24 19:20:30|33147.2|33027.2|33147.5|33027.5|33154.1|33034.1|33133.8|33013.8|37
1645730440000|2022-02-24 19:20:40|33151.2|33031.2|33149.4|33029.4|33152.7|33032.7|33139.9|33019.9|38
1645730450000|2022-02-24 19:20:50|33149.6|33029.6|33144.6|33024.6|33157|33037|33128.2|33008.2|31
1645730460000|2022-02-24 19:21:00|33151.5|33031.5|33153|33033|33154.6|33034.6|33130.7|33010.7|28
1645730470000|2022-02-24 19:21:10|33153.4|33033.4|33153.4|33033.4|33163.6|33043.6|33127.3|33007.3|36
1645730480000|2022-02-24 19:21:20|33165.3|33045.3|33157.8|33037.8|33166|33046|33150.4|33030.4|34
1645730490000|2022-02-24 19:21:30|33151.8|33031.8|33162.9|33042.9|33168.5|33048.5|33147|33027|26
1645730500000|2022-02-24 19:21:40|33165|33045|33166.2|33046.2|33171.5|33051.5|33149.1|33029.1|31
1645730510000|2022-02-24 19:21:50|33149.1|33029.1|33165.4|33045.4|33166.6|33046.6|33147|33027|21
1645730520000|2022-02-24 19:22:00|33166.4|33046.4|33153.6|33033.6|33168|33048|33147|33027|29
1645730530000|2022-02-24 19:22:10|33167.1|33047.1|33171.4|33051.4|33175.2|33055.2|33153.5|33033.5|31
1645730540000|2022-02-24 19:22:20|33173.3|33053.3|33170.2|33050.2|33174.6|33054.6|33151.6|33031.6|29
1645730550000|2022-02-24 19:22:30|33174.5|33054.5|33172.9|33052.9|33176.3|33056.3|33144.6|33024.6|28
1645730560000|2022-02-24 19:22:40|33167.8|33047.8|33166|33046|33180.6|33060.6|33160.2|33040.2|29
1645730570000|2022-02-24 19:22:50|33173.1|33053.1|33169.3|33049.3|33176|33056|33147|33027|36
1645730580000|2022-02-24 19:23:00|33172.1|33052.1|33170.1|33050.1|33176.3|33056.3|33148.7|33028.7|31
1645730590000|2022-02-24 19:23:10|33167.7|33047.7|33164|33044|33167.7|33047.7|33154.7|33034.7|27
1645730600000|2022-02-24 19:23:20|33163.2|33043.2|33157.1|33037.1|33173.2|33053.2|33153.3|33033.3|35
1645730610000|2022-02-24 19:23:30|33158|33038|33162.9|33042.9|33164.2|33044.2|33155.2|33035.2|35
1645730620000|2022-02-24 19:23:40|33163|33043|33153.6|33033.6|33166.2|33046.2|33153.2|33033.2|34
1645730630000|2022-02-24 19:23:50|33153.7|33033.7|33160.2|33040.2|33162|33042|33150|33030|37
1645730640000|2022-02-24 19:24:00|33160.1|33040.1|33161.5|33041.5|33162.3|33042.3|33151.1|33031.1|34
1645730650000|2022-02-24 19:24:10|33155|33035|33165|33045|33165|33045|33155|33035|31
1645730660000|2022-02-24 19:24:20|33163.1|33043.1|33153.5|33033.5|33164.8|33044.8|33153.5|33033.5|26
1645730670000|2022-02-24 19:24:30|33159.2|33039.2|33156.9|33036.9|33160.1|33040.1|33151|33031|29
1645730680000|2022-02-24 19:24:40|33155.8|33035.8|33132|33012|33161.4|33041.4|33127.2|33011.5|30
1645730690000|2022-02-24 19:24:50|33135.8|33015.8|33120.7|33018|33141.8|33021.8|33120.7|33010.2|34
1645730700000|2022-02-24 19:25:00|33131.6|33012.1|33132.4|33012.4|33136.1|33016.1|33131.6|33011.8|31
1645730710000|2022-02-24 19:25:10|33132.8|33012.8|33131.3|33011.3|33136|33016|33129.7|33009.7|31
1645730720000|2022-02-24 19:25:20|33112.9|33020.9|33133.9|33013.9|33137.3|33023.5|33109.2|33010.1|30
1645730730000|2022-02-24 19:25:30|33135.5|33016.2|33134.1|33017.9|33135.5|33017.9|33125.7|33005.7|30
1645730740000|2022-02-24 19:25:40|33133.6|33013.6|33130|33010|33137.9|33017.9|33126.6|33006.6|30
1645730750000|2022-02-24 19:25:50|33132.8|33012.8|33122.9|33002.9|33134|33014|33112.1|32998.2|31
1645730760000|2022-02-24 19:26:00|33122.8|33002.8|33127|33007|33127.4|33007.4|33119.3|32999.3|30
1645730770000|2022-02-24 19:26:10|33126.8|33006.8|33114.8|32997|33127|33007|33094.8|32981.9|31
1645730780000|2022-02-24 19:26:20|33116.5|32996.5|33117.1|32997.1|33122.2|33002.2|33110.9|32990.9|24
1645730790000|2022-02-24 19:26:30|33120|33000|33119.3|32999.3|33120.5|33008.1|33082|32983|33
1645730800000|2022-02-24 19:26:40|33120.1|33000.1|33122|33002|33122|33002|33105.8|32985.8|30
1645730810000|2022-02-24 19:26:50|33104.7|32984.7|33120.9|33000.9|33123.1|33006.3|33097.9|32984.7|24
1645730820000|2022-02-24 19:27:00|33119.8|32999.8|33120.2|33004|33126.2|33014.2|33099.9|32997.3|29
1645730830000|2022-02-24 19:27:10|33128.5|33008.5|33121.9|33001.9|33128.7|33008.7|33107.9|32998.2|33
1645730840000|2022-02-24 19:27:20|33121.2|33001.2|33104.1|33027|33132.5|33027|33102|32997.1|25
1645730850000|2022-02-24 19:27:30|33127.4|33007.4|33119|33019.6|33135|33029.5|33103.2|33004.6|37
1645730860000|2022-02-24 19:27:40|33130.3|33015|33101.7|32981.7|33140|33020|33089.8|32969.8|38
1645730870000|2022-02-24 19:27:50|33099.9|32979.9|33099.6|32979.6|33102.9|32982.9|33080|32960|35
1645730880000|2022-02-24 19:28:00|33099.2|32979.2|33089.2|32969.2|33103.3|32983.3|33089.2|32969.2|31
1645730890000|2022-02-24 19:28:10|33089.7|32969.7|33095.9|32975.9|33097.9|32977.9|33089.7|32969.7|25
1645730900000|2022-02-24 19:28:20|33094.4|32974.4|33094.9|32974.9|33097.4|32977.4|33091.2|32971.2|22
1645730910000|2022-02-24 19:28:30|33091.9|32971.9|33103.3|32983.3|33103.3|32983.3|33083.1|32971.9|16
1645730920000|2022-02-24 19:28:40|33103.5|32983.5|33102|32982|33104.5|32985.2|33081.9|32977.3|17
1645730930000|2022-02-24 19:28:50|33101|32981|33104|32984|33104.1|32984.1|33101|32981|11
1645730940000|2022-02-24 19:29:00|33103.7|32983.7|33101.4|32981.4|33104.8|32984.8|33099.5|32979.5|14
1645730950000|2022-02-24 19:29:10|33101.6|32981.6|33103.5|32983.5|33105.5|32985.5|33082.4|32980.5|20
1645730960000|2022-02-24 19:29:20|33100.8|32980.8|33083.2|32984.6|33104.5|32984.6|33083.2|32980.8|4
1645730970000|2022-02-24 19:29:30|33082.6|32987.3|33081.5|32986.1|33105.5|32987.3|33081.5|32977.4|11
1645730980000|2022-02-24 19:29:40|33094.7|32990.8|33116.9|32996.9|33118.1|32998.1|33093.8|32983.5|14
1645730990000|2022-02-24 19:29:50|33106.8|32986.8|33123.5|33003.5|33123.5|33003.5|33090.5|32986.8|18
1645731000000|2022-02-24 19:30:00|33116.5|32996.5|33111.6|32991.6|33125|33005|33104.7|32991.6|26
1645731010000|2022-02-24 19:30:10|33115.8|32995.8|33104.8|32988.5|33125|33005|33099.1|32987.5|27
1645731020000|2022-02-24 19:30:20|33108|32988|33107.2|32998.4|33124.3|33004.5|33102.9|32988|24
1645731030000|2022-02-24 19:30:30|33110.9|32993.5|33118|32998|33122.2|33002.2|33101.6|32981.6|35
1645731040000|2022-02-24 19:30:40|33098.8|32993.3|33086.1|32991.5|33108.5|32993.3|33086.1|32980.2|24
1645731050000|2022-02-24 19:30:50|33091.3|32994.4|33112.2|32992.2|33112.5|32998.1|33091.3|32980|15
1645731060000|2022-02-24 19:31:00|33110.8|32990.8|33101.2|32986.3|33116|33000.3|33088.5|32983.1|25
1645731070000|2022-02-24 19:31:10|33095.7|33002.1|33095.7|33002.1|33095.7|33002.1|33087.9|32994.5|3
1645731080000|2022-02-24 19:31:20|33092|32972|33104.9|32984.9|33109.6|32989.6|33092|32972|8
1645731090000|2022-02-24 19:31:30|33108|32988|33087.9|32967.9|33108|32988|33082.3|32962.3|33
1645731100000|2022-02-24 19:31:40|33088.9|32968.9|33080.5|32969.4|33096|32976|33080.5|32965|11
1645731110000|2022-02-24 19:31:50|33085.6|32978.9|33085.5|32965.5|33090.6|32978.9|33080.5|32965|17
1645731120000|2022-02-24 19:32:00|33084.5|32964.5|33094.3|32974.3|33095.5|32975.5|33084.5|32964.5|21
1645731130000|2022-02-24 19:32:10|33093.5|32973.5|33094|32974|33097|32977|33088|32968|26
1645731140000|2022-02-24 19:32:20|33095.7|32975.7|33094.5|32980.4|33096.5|32980.6|33085.6|32965.6|24
1645731150000|2022-02-24 19:32:30|33093|32973|33092.5|32972.5|33093.5|32973.5|33091|32971|7
1645731160000|2022-02-24 19:32:40|33093|32973|33091.8|32984.9|33093|32984.9|33091|32971|6
1645731170000|2022-02-24 19:32:50|33093|32973|33096|32976|33098|32978|33092|32972|11
1645731180000|2022-02-24 19:33:00|33095|32975|33097|32977|33097.5|32977.5|33095|32975|6
1645731190000|2022-02-24 19:33:10|33098|32978|33099.5|32979.5|33101.8|32981.9|33094|32974|20
1645731200000|2022-02-24 19:33:20|33100.1|32980.1|33098|32978|33100.8|32980.8|33092.9|32972.9|27
1645731210000|2022-02-24 19:33:30|33099|32979|33099.8|32979.8|33102.5|32984.9|33091.8|32977|16
1645731220000|2022-02-24 19:33:40|33101|32981|33094.5|32974.5|33101|32981|33094.5|32974.5|16
1645731230000|2022-02-24 19:33:50|33093.5|32973.5|33091.5|32971.5|33093.5|32973.5|33091.5|32971.5|7
1645731240000|2022-02-24 19:34:00|33095|32975|33091.5|32971.5|33097.6|32977.6|33084.5|32964.5|30
1645731250000|2022-02-24 19:34:10|33088.5|32968.5|33089.5|32969.5|33091|32971|33086.5|32966.5|17
1645731260000|2022-02-24 19:34:20|33090.5|32970.5|33094.5|32974.5|33094.5|32974.5|33089.5|32969.5|3
1645731270000|2022-02-24 19:34:30|33094|32974|33090|32970|33094|32974|33080.6|32960.6|33
1645731280000|2022-02-24 19:34:40|33089.4|32969.4|33093.5|32973.5|33094.7|32974.7|33088.5|32968.5|32
1645731290000|2022-02-24 19:34:50|33094.5|32974.5|33083.2|32963.2|33094.5|32974.5|33082.9|32962.9|37
1645731300000|2022-02-24 19:35:00|33083.4|32963.4|33072|32957.7|33087.1|32967.1|33064.5|32953.5|36
1645731310000|2022-02-24 19:35:10|33073|32957.1|33073.5|32953.5|33082.5|32962.5|33062.1|32951.3|22
1645731320000|2022-02-24 19:35:20|33074.5|32954.5|33073.5|32953.5|33078.7|32958.7|33073.5|32953.5|12
1645731330000|2022-02-24 19:35:30|33074|32954|33069|32949|33085.6|32981.7|33068.5|32948.5|25
1645731340000|2022-02-24 19:35:40|33068|32948|33068.5|32948.5|33088.5|32983.8|33068|32948|19
1645731350000|2022-02-24 19:35:50|33078.8|32958.8|33081|32961|33082.1|32962.1|33067.5|32947.5|24
1645731360000|2022-02-24 19:36:00|33068.6|32948.6|33070.3|32950.3|33096.7|32985.4|33068|32948|22
1645731370000|2022-02-24 19:36:10|33070.2|32950.2|33073.2|32953.2|33087.2|32976.3|33070.2|32950.2|28
1645731380000|2022-02-24 19:36:20|33073.1|32953.1|33066.1|32946.1|33083|32963|33065.7|32945.7|25
1645731390000|2022-02-24 19:36:30|33078.3|32958.3|33080|32960|33081.5|32961.5|33065.3|32945.3|27
1645731400000|2022-02-24 19:36:40|33096.6|32986.2|33067|32947|33096.6|32986.2|33066|32946|15
1645731410000|2022-02-24 19:36:50|33066|32946|33059.6|32939.6|33080.6|32977.4|33058.6|32938.6|30
1645731420000|2022-02-24 19:37:00|33060.1|32940.1|33061.5|32941.5|33073.6|32962.2|33060.1|32940.1|32
1645731430000|2022-02-24 19:37:10|33062.5|32942.5|33051.6|32931.6|33071|32951|33040.1|32920.1|32
1645731440000|2022-02-24 19:37:20|33060.4|32941.6|33040.5|32920.5|33066.3|32951.6|33019.5|32899.5|39
1645731450000|2022-02-24 19:37:30|33037.8|32917.8|33051.1|32931.1|33051.3|32933.5|33035.9|32915.9|36
1645731460000|2022-02-24 19:37:40|33048.5|32928.5|33043.8|32923.8|33059.7|32939.7|33010.7|32905.7|33
1645731470000|2022-02-24 19:37:50|33044.5|32924.5|33051.9|32931.9|33058.8|32938.8|33039.1|32919.1|35
1645731480000|2022-02-24 19:38:00|33047.2|32927.2|33041.6|32921.6|33048.4|32928.4|33032.6|32912.6|34
1645731490000|2022-02-24 19:38:10|33030.5|32910.5|33034.3|32914.3|33048.1|32928.1|33022.9|32902.9|35
1645731500000|2022-02-24 19:38:20|33033.4|32913.4|33037.7|32917.7|33057.3|32945.1|33030.3|32910.3|33
1645731510000|2022-02-24 19:38:30|33030.9|32910.9|33034.2|32914.2|33057.8|32941.5|33030.9|32910.9|28
1645731520000|2022-02-24 19:38:40|33034.7|32914.7|33031.2|32911.2|33052.3|32932.3|33028.2|32908.2|38
1645731530000|2022-02-24 19:38:50|33030.8|32910.8|33025.1|32905.1|33061|32941|33024.6|32904.6|38
1645731540000|2022-02-24 19:39:00|33025.3|32905.3|33038.7|32918.7|33046.3|32928.3|33014.9|32894.9|35
1645731550000|2022-02-24 19:39:10|33033.5|32913.5|33032.5|32912.5|33051.5|32933|33024.4|32904.4|36
1645731560000|2022-02-24 19:39:20|33037.5|32917.5|33052.9|32947|33052.9|32947|33027.1|32907.1|32
1645731570000|2022-02-24 19:39:30|33030.5|32910.5|33037.4|32917.4|33051.2|32931.2|33017.4|32897.4|27
1645731580000|2022-02-24 19:39:40|33033.5|32913.5|33027.8|32907.8|33048.1|32928.1|33013.2|32893.2|37
1645731590000|2022-02-24 19:39:50|33019|32899|33020.2|32900.2|33037.8|32920.3|33011.2|32891.2|33
1645731600000|2022-02-24 19:40:00|33026.3|32906.3|33006.6|32886.6|33029.9|32909.9|33006.6|32886.6|29
1645731610000|2022-02-24 19:40:10|33009.6|32889.6|33007.6|32887.6|33023.2|32913.9|33001.4|32881.4|34
1645731620000|2022-02-24 19:40:20|33003|32883|33012.1|32892.1|33037.2|32918.8|33002.7|32882.7|35
1645731630000|2022-02-24 19:40:30|33011.1|32891.1|33023.3|32903.3|33037.5|32917.5|33011.1|32891.1|31
1645731640000|2022-02-24 19:40:40|33021.7|32901.7|33032.1|32912.1|33042.7|32923.9|33021.5|32901.5|32
1645731650000|2022-02-24 19:40:50|33026|32906|33019.5|32899.5|33032.9|32912.9|33015.3|32895.3|32
1645731660000|2022-02-24 19:41:00|33029.1|32909.1|33025.3|32905.3|33031.8|32922|33017.7|32897.7|37
1645731670000|2022-02-24 19:41:10|33024.9|32904.9|33030.3|32910.3|33043.8|32930.5|33018.5|32898.5|29
1645731680000|2022-02-24 19:41:20|33034|32914|33042.7|32922.7|33052|32934.9|33025.4|32905.4|31
1645731690000|2022-02-24 19:41:30|33037.2|32917.2|33036.5|32916.5|33081.1|32961.1|33020.8|32900.8|39
1645731700000|2022-02-24 19:41:40|33019.8|32899.8|33016.2|32896.2|33043.4|32923.4|33011.5|32891.5|31
1645731710000|2022-02-24 19:41:50|33017.9|32897.9|33026.9|32906.9|33052.1|32932.1|33015.7|32895.7|40
1645731720000|2022-02-24 19:42:00|33026.5|32906.5|33027.1|32907.1|33038.2|32918.2|33012.9|32892.9|33
1645731730000|2022-02-24 19:42:10|33027.7|32907.7|33011.6|32891.6|33027.8|32907.8|33008.7|32888.7|25
1645731740000|2022-02-24 19:42:20|33015.9|32895.9|33009.6|32889.6|33015.9|32895.9|33002.4|32882.4|29
1645731750000|2022-02-24 19:42:30|33015.3|32895.3|33017.4|32897.4|33041.3|32921.3|32997|32877|33
1645731760000|2022-02-24 19:42:40|33028.8|32908.8|33004.8|32884.8|33028.8|32908.8|33000.7|32880.7|39
1645731770000|2022-02-24 19:42:50|33010.1|32890.1|33029.6|32909.6|33044.1|32924.1|33000.5|32880.5|40
1645731780000|2022-02-24 19:43:00|33008.3|32888.3|33007.9|32887.9|33038.6|32918.6|33001.4|32881.4|40
1645731790000|2022-02-24 19:43:10|33003.1|32883.1|32997|32877|33013.7|32893.7|32997|32877|35
1645731800000|2022-02-24 19:43:20|32998|32878|32998|32878|33005.3|32885.3|32996.5|32876.5|38
1645731810000|2022-02-24 19:43:30|33000.7|32880.7|33009.5|32889.5|33012.5|32892.5|32985.2|32865.2|39
1645731820000|2022-02-24 19:43:40|33005.5|32885.5|32985.5|32865.5|33016.6|32896.6|32985|32865|40
1645731830000|2022-02-24 19:43:50|32991.7|32871.7|32981.5|32861.5|32992.5|32872.5|32980.2|32860.2|32
1645731840000|2022-02-24 19:44:00|32980.5|32860.5|32947|32833.6|33015.4|32895.4|32941.8|32821.8|36
1645731850000|2022-02-24 19:44:10|32944.9|32834|32986.1|32866.1|32998|32878|32916.7|32830.4|37
1645731860000|2022-02-24 19:44:20|32983.5|32863.5|32990.5|32870.5|33000.3|32880.3|32976.2|32856.2|32
1645731870000|2022-02-24 19:44:30|32982.6|32862.6|32977.7|32857.7|32996.2|32876.2|32969.8|32849.8|30
1645731880000|2022-02-24 19:44:40|32977.9|32857.9|32979.2|32859.2|32997|32877|32964.3|32844.3|24
1645731890000|2022-02-24 19:44:50|32975.1|32855.1|32977|32857|32989.9|32869.9|32962|32842|29
1645731900000|2022-02-24 19:45:00|32976.6|32856.6|32988.9|32868.9|33000.7|32880.7|32962.2|32842.2|26
1645731910000|2022-02-24 19:45:10|32974.8|32854.8|32995.6|32875.6|33004.8|32884.8|32974.8|32854.8|30
1645731920000|2022-02-24 19:45:20|32984|32864|32989.5|32869.5|32997|32877|32977.9|32857.9|31
1645731930000|2022-02-24 19:45:30|32995.9|32875.9|32999|32879|32999|32879|32980.8|32860.8|34
1645731940000|2022-02-24 19:45:40|32995.3|32875.3|32995.6|32875.6|33023.8|32903.8|32991|32871|40
1645731950000|2022-02-24 19:45:50|32996.3|32876.3|32980.2|32860.2|32996.3|32876.3|32979|32859|34
1645731960000|2022-02-24 19:46:00|32981.1|32861.1|33001.9|32881.9|33001.9|32881.9|32980.4|32860.4|25
1645731970000|2022-02-24 19:46:10|33002.5|32882.5|32987.8|32867.8|33002.5|32882.5|32985.8|32865.8|27
1645731980000|2022-02-24 19:46:20|32986.3|32866.3|32989.1|32869.1|33006.3|32886.3|32986.3|32866.3|36
1645731990000|2022-02-24 19:46:30|32992.7|32872.7|32999|32879|33003.4|32889.2|32988.1|32868.1|38
1645732000000|2022-02-24 19:46:40|32998.9|32878.9|32989.5|32869.5|33028.5|32908.5|32988|32868|30
1645732010000|2022-02-24 19:46:50|32989|32869|32986|32866|33018.9|32902.5|32984.5|32864.5|21
1645732020000|2022-02-24 19:47:00|32987|32867|32988|32868|33002.8|32898.2|32987|32867|11
1645732030000|2022-02-24 19:47:10|32987|32867|33005.1|32898.4|33028.4|32908.4|32986|32866|16
1645732040000|2022-02-24 19:47:20|32988|32868|32991.5|32871.5|33027.5|32907.5|32988|32868|14
1645732050000|2022-02-24 19:47:30|32990.5|32870.5|32993.1|32873.1|33006.1|32896.4|32990.5|32870.5|32
1645732060000|2022-02-24 19:47:40|32992.7|32872.7|32988.5|32868.5|33003.6|32883.6|32984.3|32864.3|31
1645732070000|2022-02-24 19:47:50|32987.8|32867.8|32984.9|32864.9|33000|32880|32983.9|32863.9|32
1645732080000|2022-02-24 19:48:00|32987.8|32867.8|32982.3|32862.3|33000.6|32886.7|32978|32858|30
1645732090000|2022-02-24 19:48:10|32977|32857|32981.3|32861.3|33000.5|32890.8|32977|32857|28
1645732100000|2022-02-24 19:48:20|32980.6|32860.6|32988.5|32868.5|32993|32873|32974.6|32854.6|32
1645732110000|2022-02-24 19:48:30|32987.5|32867.5|33006.8|32886.8|33011.2|32891.2|32987.5|32867.5|34
1645732120000|2022-02-24 19:48:40|33006.6|32886.6|33004.7|32884.7|33018|32898|33000.3|32880.3|28
1645732130000|2022-02-24 19:48:50|33007.8|32887.8|32997.9|32877.9|33018.9|32898.9|32997|32877|29
1645732140000|2022-02-24 19:49:00|33016|32896|33003.8|32883.8|33016|32896|32996.6|32876.6|28
1645732150000|2022-02-24 19:49:10|33013.6|32893.6|33020.8|32900.8|33021.4|32903.1|32993.5|32873.5|27
1645732160000|2022-02-24 19:49:20|33007.5|32887.5|33010.3|32890.3|33024.8|32904.8|33005.6|32885.6|18
1645732170000|2022-02-24 19:49:30|33017.7|32897.7|33010.5|32890.5|33041.5|32921.5|33010.4|32890.4|29
1645732180000|2022-02-24 19:49:40|33027.4|32915.4|33006.5|32886.5|33027.4|32915.4|33006.5|32886.5|15
1645732190000|2022-02-24 19:49:50|33005.5|32885.5|33005.7|32885.7|33021|32903|33004|32884|16
1645732200000|2022-02-24 19:50:00|33005|32885|33010.5|32890.5|33030.7|32910.7|33005|32885|18
1645732210000|2022-02-24 19:50:10|33009.5|32889.5|33010.5|32890.5|33013.5|32893.5|33009.5|32889.5|20
1645732220000|2022-02-24 19:50:20|33030.3|32910.3|33012.3|32892.3|33030.3|32910.3|32998.9|32878.9|28
1645732230000|2022-02-24 19:50:30|33012.5|32892.5|33006.1|32886.1|33026.9|32906.9|33005.8|32885.8|37
1645732240000|2022-02-24 19:50:40|33004.9|32884.9|33004|32884|33017.2|32897.2|33002|32882|35
1645732250000|2022-02-24 19:50:50|33004.7|32884.7|33001.2|32881.2|33012.1|32892.1|32997.2|32877.2|34
1645732260000|2022-02-24 19:51:00|33004|32884|33019.1|32899.1|33019.1|32899.1|33000.7|32880.7|32
1645732270000|2022-02-24 19:51:10|33005.3|32885.3|33011.7|32891.7|33020.8|32900.8|33005.3|32885.3|28
1645732280000|2022-02-24 19:51:20|33019.2|32899.2|33015.1|32895.1|33021.6|32901.6|33008.4|32888.4|31
1645732290000|2022-02-24 19:51:30|33019.5|32899.5|33017.1|32897.1|33037.6|32917.6|33010.2|32890.2|28
1645732300000|2022-02-24 19:51:40|33016|32896|33012.3|32892.3|33038.6|32918.6|33012.3|32892.3|28
1645732310000|2022-02-24 19:51:50|33011.9|32891.9|33009|32889|33026.5|32906.5|33009|32889|38
1645732320000|2022-02-24 19:52:00|33010.7|32890.7|33009.3|32889.3|33034.5|32914.5|33007.1|32887.1|32
1645732330000|2022-02-24 19:52:10|33010.8|32890.8|33014.7|32894.7|33036.2|32916.2|33009.2|32889.2|34
1645732340000|2022-02-24 19:52:20|33023|32903|33044.1|32924.1|33044.1|32924.1|33014|32894|27
1645732350000|2022-02-24 19:52:30|33021.1|32901.1|33028.6|32908.6|33032.8|32912.8|33018.5|32898.5|35
1645732360000|2022-02-24 19:52:40|33027|32907|33021.8|32901.8|33033.1|32913.1|33020.6|32900.6|27
1645732370000|2022-02-24 19:52:50|33029|32909|33019.4|32899.4|33039.3|32919.3|33018.9|32898.9|34
1645732380000|2022-02-24 19:53:00|33018.6|32898.6|33026.5|32906.5|33028.3|32908.3|33015.5|32895.5|33
1645732390000|2022-02-24 19:53:10|33016.8|32896.8|33020.9|32900.9|33035.4|32915.4|33015.6|32895.6|30
1645732400000|2022-02-24 19:53:20|33021.8|32901.8|33024.7|32904.7|33059.4|32939.4|33011.5|32891.5|34
1645732410000|2022-02-24 19:53:30|33020.8|32900.8|33019.9|32899.9|33023.6|32903.6|33018.3|32898.3|25
1645732420000|2022-02-24 19:53:40|33021.1|32901.1|33020.6|32900.6|33031.2|32911.2|33018.6|32898.6|26
1645732430000|2022-02-24 19:53:50|33018.7|32898.7|33029.4|32909.4|33052|32932|33018.7|32898.7|22
1645732440000|2022-02-24 19:54:00|33029.7|32909.7|33045.7|32925.7|33045.7|32925.7|33018.5|32898.5|28
1645732450000|2022-02-24 19:54:10|33024|32904|33020.3|32900.3|33033.2|32913.2|33020.3|32900.3|27
1645732460000|2022-02-24 19:54:20|33022|32902|33032|32912|33050.5|32930.5|33020.4|32900.4|31
1645732470000|2022-02-24 19:54:30|33021.9|32901.9|33029|32909|33030.7|32910.7|33019|32899|30
1645732480000|2022-02-24 19:54:40|33028.8|32908.8|33032.5|32912.5|33032.5|32912.5|33020.2|32900.2|28
1645732490000|2022-02-24 19:54:50|33030.6|32910.6|33023.6|32903.6|33049.9|32929.9|33021.4|32901.4|28
1645732500000|2022-02-24 19:55:00|33023.4|32903.4|33054.6|32934.6|33054.6|32934.6|33021|32901|33
1645732510000|2022-02-24 19:55:10|33049.6|32929.6|33032.4|32912.4|33049.6|32929.6|33032|32912|32
1645732520000|2022-02-24 19:55:20|33032.9|32912.9|33041.2|32921.2|33046|32926|33032.9|32912.9|36
1645732530000|2022-02-24 19:55:30|33045.9|32925.9|33047.5|32927.5|33072.2|32952.2|33040|32920|24
1645732540000|2022-02-24 19:55:40|33054.2|32934.2|33043.3|32923.3|33054.2|32934.2|33041.5|32921.5|9
1645732550000|2022-02-24 19:55:50|33046.7|32926.7|33043.3|32923.3|33067.8|32947.8|33040|32920|29
1645732560000|2022-02-24 19:56:00|33048.8|32928.8|33043.2|32923.2|33051|32931|33040.4|32920.4|37
1645732570000|2022-02-24 19:56:10|33042.6|32922.6|33055|32935|33056|32936|33042.2|32922.2|36
1645732580000|2022-02-24 19:56:20|33049.8|32929.8|33048.3|32928.3|33081.2|32961.2|33047.5|32927.5|33
1645732590000|2022-02-24 19:56:30|33048.6|32928.6|33054.9|32934.9|33070|32950|33047.4|32927.4|34
1645732600000|2022-02-24 19:56:40|33055.4|32935.4|33051|32931|33059.8|32939.8|33041.9|32921.9|32
1645732610000|2022-02-24 19:56:50|33050.9|32930.9|33049.1|32929.1|33050.9|32930.9|33040.4|32920.4|32
1645732620000|2022-02-24 19:57:00|33040.5|32920.5|33041.9|32921.9|33049.5|32929.5|33040.4|32920.4|34
1645732630000|2022-02-24 19:57:10|33041.6|32921.6|33049.3|32929.3|33052.4|32932.4|33041.6|32921.6|28
1645732640000|2022-02-24 19:57:20|33051.5|32931.5|33045.5|32925.5|33053.4|32933.4|33043.2|32923.2|28
1645732650000|2022-02-24 19:57:30|33046.6|32926.6|33046.3|32926.3|33061.3|32941.3|33045.2|32925.2|29
1645732660000|2022-02-24 19:57:40|33046.1|32926.1|33045.3|32925.3|33056.3|32936.3|33044.3|32924.3|33
1645732670000|2022-02-24 19:57:50|33047.1|32927.1|33048.7|32928.7|33059.5|32939.5|33044.8|32924.8|28
1645732680000|2022-02-24 19:58:00|33048.9|32928.9|33056.7|32936.7|33075.5|32960.8|33047.8|32927.8|37
1645732690000|2022-02-24 19:58:10|33052.4|32932.4|33064.4|32944.4|33075.4|32955.4|33052.4|32932.4|37
1645732700000|2022-02-24 19:58:20|33065.3|32945.3|33076.6|32956.6|33082.6|32962.6|33063.2|32943.2|35
1645732710000|2022-02-24 19:58:30|33070|32950|33079.2|32959.2|33079.2|32959.2|33066.7|32946.7|36
1645732720000|2022-02-24 19:58:40|33074.3|32954.3|33075.9|32955.9|33082.6|32962.6|33073.4|32953.4|36
1645732730000|2022-02-24 19:58:50|33076.4|32956.4|33078.1|32958.1|33085.9|32965.9|33074.7|32954.7|26
1645732740000|2022-02-24 19:59:00|33076.4|32956.4|33080.3|32960.3|33085.8|32965.8|33074.6|32954.6|36
1645732750000|2022-02-24 19:59:10|33081|32961|33074.1|32954.1|33100.9|32980.9|33051.3|32931.3|39
1645732760000|2022-02-24 19:59:20|33069.6|32949.6|33076.9|32956.9|33083|32963|33062.4|32942.4|34
1645732770000|2022-02-24 19:59:30|33076.7|32956.7|33076.5|32956.5|33084.1|32964.1|33072|32952|26
1645732780000|2022-02-24 19:59:40|33079.3|32959.3|33080.8|32960.8|33096.2|32976.2|33074.3|32954.3|32
1645732790000|2022-02-24 19:59:50|33073.9|32953.9|33070.8|32950.8|33095.1|32975.1|33069.5|32949.5|37
1645732800000|2022-02-24 20:00:00|33069.8|32949.8|33069.7|32949.7|33086.1|32966.1|33056.6|32936.6|32
1645732810000|2022-02-24 20:00:10|33069.2|32949.2|33065.1|32945.1|33080.5|32960.5|33058.5|32938.5|29
1645732820000|2022-02-24 20:00:20|33067.5|32947.5|33066.1|32946.1|33070.1|32950.1|33061.5|32941.5|31
1645732830000|2022-02-24 20:00:30|33065.1|32945.1|33078.6|32958.6|33082|32962|33061.2|32941.2|28
1645732840000|2022-02-24 20:00:40|33078.7|32958.7|33068.5|32948.5|33087.7|32967.7|33062.5|32942.5|18
1645732850000|2022-02-24 20:00:50|33069.5|32949.5|33066|32946|33090.8|32970.8|33059|32939|17
1645732860000|2022-02-24 20:01:00|33065|32945|33067.5|32947.5|33082.8|32962.8|33064.4|32944.4|15
1645732870000|2022-02-24 20:01:10|33084|32964|33087.4|32967.4|33113.5|32993.5|33068.5|32948.5|22
1645732880000|2022-02-24 20:01:20|33087.5|32967.5|33085.3|32965.3|33089.6|32969.6|33068.7|32948.7|29
1645732890000|2022-02-24 20:01:30|33091.3|32971.3|33072.5|32952.5|33113.5|32993.5|33070.6|32950.6|36
1645732900000|2022-02-24 20:01:40|33076.4|32956.4|33070.9|32950.9|33104.4|32984.4|33068.9|32948.9|28
1645732910000|2022-02-24 20:01:50|33069.6|32949.6|33073|32953|33089|32969|33069.6|32949.6|32
1645732920000|2022-02-24 20:02:00|33083.9|32963.9|33075.4|32955.4|33090.8|32970.8|33075.4|32955.4|29
1645732930000|2022-02-24 20:02:10|33074.5|32954.5|33079.1|32959.1|33112.1|32992.1|33073.5|32953.5|28
1645732940000|2022-02-24 20:02:20|33079.7|32959.7|33080.7|32960.7|33092.3|32972.3|33076.8|32956.8|31
1645732950000|2022-02-24 20:02:30|33125.9|33026.4|33090.6|32970.6|33125.9|33026.4|33081.5|32961.5|19
1645732960000|2022-02-24 20:02:40|33091.2|32971.2|33082.7|32962.7|33099.1|32979.1|33079|32959|32
1645732970000|2022-02-24 20:02:50|33080.6|32960.6|33085.3|32965.3|33097.1|32982.4|33075.4|32955.4|26
1645732980000|2022-02-24 20:03:00|33097|32977|33090.5|32970.5|33105.1|32998.9|33079.4|32959.4|28
1645732990000|2022-02-24 20:03:10|33110|32990|33094.6|32974.6|33110|32997.1|33089.6|32969.6|27
1645733000000|2022-02-24 20:03:20|33089.6|32969.6|33103.4|32983.4|33123.2|33003.2|33088.1|32968.1|22
1645733010000|2022-02-24 20:03:30|33104.3|32984.3|33103.8|32983.8|33111.6|32991.6|33093.3|32973.3|31
1645733020000|2022-02-24 20:03:40|33107.7|32987.7|33096.1|32976.1|33115.2|32995.2|33094.9|32974.9|36
1645733030000|2022-02-24 20:03:50|33106.5|32986.5|33093.2|32973.2|33127.9|33014.2|33092.1|32972.1|34
1645733040000|2022-02-24 20:04:00|33092.7|32972.7|33090.7|32970.7|33107.7|32987.7|33084.5|32964.5|30
1645733050000|2022-02-24 20:04:10|33089.7|32969.7|33100.2|32980.2|33109.4|32991.8|33088.3|32968.3|27
1645733060000|2022-02-24 20:04:20|33103.9|32983.9|33106.5|32986.5|33111.8|33006.9|33082.5|32962.5|31
1645733070000|2022-02-24 20:04:30|33106.8|32986.8|33108|32988|33109.7|32989.7|33094.5|32974.5|24
1645733080000|2022-02-24 20:04:40|33109|32989|33090.6|32970.6|33109.2|32989.2|33086.5|32966.5|24
1645733090000|2022-02-24 20:04:50|33094|32974|33105.1|32985.1|33111.6|32991.6|33088.2|32968.2|22
1645733100000|2022-02-24 20:05:00|33108.1|32988.1|33091.2|32971.2|33110.2|32990.2|33089.5|32969.5|32
1645733110000|2022-02-24 20:05:10|33093.9|32973.9|33114.8|32994.8|33116.1|33013.6|33091.2|32971.2|33
1645733120000|2022-02-24 20:05:20|33114|32994|33110.3|32990.3|33123.9|33003.9|33093.7|32973.7|22
1645733130000|2022-02-24 20:05:30|33110.1|32990.1|33097.8|32977.8|33112|32992|33093|32973|31
1645733140000|2022-02-24 20:05:40|33112|32992|33111.5|32991.5|33112|32992|33093.3|32973.3|28
1645733150000|2022-02-24 20:05:50|33113.3|32993.3|33092.8|32972.8|33113.7|32993.7|33086.9|32966.9|29
1645733160000|2022-02-24 20:06:00|33092.9|32972.9|33100|32980|33112.3|33009.2|33090.6|32970.6|27
1645733170000|2022-02-24 20:06:10|33107.5|32987.5|33091.9|32971.9|33109.5|32989.5|33089.3|32969.3|25
1645733180000|2022-02-24 20:06:20|33106.1|32986.1|33094.6|32974.6|33114.9|33006.6|33083.5|32963.5|25
1645733190000|2022-02-24 20:06:30|33099.5|32979.5|33085.8|32965.8|33102|32982|33081.2|32961.2|28
1645733200000|2022-02-24 20:06:40|33103.9|32983.9|33092.6|32972.6|33107.4|32987.4|33089|32969|28
1645733210000|2022-02-24 20:06:50|33096.4|32976.4|33085.3|32965.3|33105.3|32985.3|33085.3|32965.3|24
1645733220000|2022-02-24 20:07:00|33084.4|32964.4|33098|32978|33105.5|32985.5|33078.5|32958.5|32
1645733230000|2022-02-24 20:07:10|33078.8|32958.8|33099.6|32979.6|33103.9|32983.9|33078.5|32958.5|23
1645733240000|2022-02-24 20:07:20|33101.3|32981.3|33080.5|32960.5|33115.8|32995.8|33078.5|32958.5|25
1645733250000|2022-02-24 20:07:30|33080.6|32960.6|33073.9|32953.9|33093.5|32973.5|33073.9|32953.9|31
1645733260000|2022-02-24 20:07:40|33077.8|32957.8|33082.3|32962.3|33087.5|32967.5|33068.8|32948.8|30
1645733270000|2022-02-24 20:07:50|33083|32963|33073.5|32953.5|33087.5|32967.5|33066.6|32946.6|25
1645733280000|2022-02-24 20:08:00|33078.3|32958.3|33077.9|32957.9|33083.5|32963.5|33060.2|32940.2|31
1645733290000|2022-02-24 20:08:10|33078.7|32958.7|33066.7|32946.7|33079|32959|33061.8|32941.8|28
1645733300000|2022-02-24 20:08:20|33066.8|32946.8|33069.7|32949.7|33084.3|32964.3|33066.1|32946.1|28
1645733310000|2022-02-24 20:08:30|33075.8|32955.8|33069.4|32960.9|33081|32961.2|33061.7|32941.7|27
1645733320000|2022-02-24 20:08:40|33067.7|32947.7|33060|32940|33083.5|32963.5|33060|32940|28
1645733330000|2022-02-24 20:08:50|33072.2|32952.2|33063.1|32943.1|33082.1|32968.3|33061.3|32941.3|29
1645733340000|2022-02-24 20:09:00|33067.5|32947.5|33063.6|32943.6|33087.2|32967.2|33057.8|32937.8|35
1645733350000|2022-02-24 20:09:10|33064.3|32944.3|33075.3|32964.8|33083|32965.1|33064.3|32944.3|30
1645733360000|2022-02-24 20:09:20|33079.3|32959.3|33064.1|32944.1|33081.1|32965.3|33060.3|32940.3|34
1645733370000|2022-02-24 20:09:30|33069.9|32949.9|33088.3|32968.3|33088.3|32970.5|33064.9|32944.9|26
1645733380000|2022-02-24 20:09:40|33088.5|32968.5|33082.7|32962.7|33088.5|32968.5|33068.6|32948.6|30
1645733390000|2022-02-24 20:09:50|33067.4|32947.4|33079.7|32959.7|33083.4|32963.4|33060.7|32940.7|24
1645733400000|2022-02-24 20:10:00|33077|32957|33078.9|32958.9|33093.6|32973.6|33057.5|32937.5|33
1645733410000|2022-02-24 20:10:10|33078|32958|33063.1|32943.1|33088.1|32986.5|33061.4|32941.4|21
1645733420000|2022-02-24 20:10:20|33061.1|32941.1|33077.5|32957.5|33084.1|32964.1|33058.7|32938.7|26
1645733430000|2022-02-24 20:10:30|33082.5|32962.5|33061|32941|33083.8|32975.4|33056.9|32936.9|31
1645733440000|2022-02-24 20:10:40|33060.2|32940.2|33064.3|32944.3|33077.5|32957.5|33055.1|32935.1|29
1645733450000|2022-02-24 20:10:50|33063.7|32943.7|33063.8|32943.8|33077.9|32968.3|33060.7|32940.7|31
1645733460000|2022-02-24 20:11:00|33057.7|32937.7|33064.8|32944.8|33081.5|32961.5|33055.9|32935.9|26
1645733470000|2022-02-24 20:11:10|33061.7|32941.7|33081.4|32961.4|33082.9|32962.9|33058.8|32938.8|31
1645733480000|2022-02-24 20:11:20|33084.2|32981.1|33065.2|32945.2|33084.2|32981.1|33059.4|32939.4|30
1645733490000|2022-02-24 20:11:30|33068.6|32948.6|33064.5|32944.5|33072.1|32953.5|33051.4|32932.2|35
1645733500000|2022-02-24 20:11:40|33062.3|32942.3|33060.2|32940.2|33066.9|32950.7|33048.8|32931.2|33
1645733510000|2022-02-24 20:11:50|33054.7|32948.6|33063|32943|33066.1|32948.6|33048.1|32928.1|31
1645733520000|2022-02-24 20:12:00|33061.7|32941.7|33047.5|32927.5|33061.7|32946.4|33043|32923|26
1645733530000|2022-02-24 20:12:10|33047.9|32930.5|33055.2|32935.2|33067.8|32947.8|33039.9|32920|28
1645733540000|2022-02-24 20:12:20|33054.1|32934.1|33043|32923|33063|32948.6|33043|32923|33
1645733550000|2022-02-24 20:12:30|33042.5|32922.5|33054.9|32934.9|33057.6|32939.2|33038.2|32922.5|18
1645733560000|2022-02-24 20:12:40|33054.7|32934.7|33055.3|32935.3|33063|32943|33034.8|32918|31
1645733570000|2022-02-24 20:12:50|33052.1|32932.1|33053.8|32940.5|33064.2|32944.2|33047|32928.7|38
1645733580000|2022-02-24 20:13:00|33052.4|32938.8|33066.5|32946.5|33070.5|32950.5|33046.9|32930.1|25
1645733590000|2022-02-24 20:13:10|33070|32950|33058|32938|33070.6|32950.6|33047.1|32927.1|26
1645733600000|2022-02-24 20:13:20|33069|32949|33068.2|32948.2|33069.3|32949.3|33049.1|32929.1|31
1645733610000|2022-02-24 20:13:30|33067.6|32947.6|33050.7|32930.7|33067.6|32947.6|33043.1|32923.1|33
1645733620000|2022-02-24 20:13:40|33051.2|32931.2|33041.2|32921.2|33055.8|32945.5|33041.2|32921.2|36
1645733630000|2022-02-24 20:13:50|33040.3|32920.3|33040|32920|33069.1|32949.1|33036.1|32916.1|34
1645733640000|2022-02-24 20:14:00|33043.2|32937.6|33039.2|32919.2|33047.6|32937.6|33035.4|32915.4|30
1645733650000|2022-02-24 20:14:10|33034.2|32914.2|33056.1|32936.1|33060.2|32940.2|33034.2|32914.2|23
1645733660000|2022-02-24 20:14:20|33058.5|32956.3|33041.9|32921.9|33058.6|32956.5|33037|32918.2|26
1645733670000|2022-02-24 20:14:30|33043.2|32923.2|33037|32917|33056.7|32949.6|33035.3|32915.3|29
1645733680000|2022-02-24 20:14:40|33037.3|32917.3|33040.2|32920.2|33056.2|32936.2|33035.7|32915.7|21
1645733690000|2022-02-24 20:14:50|33040.1|32920.1|33045|32926.2|33060.9|32943.8|33036|32916|30
1645733700000|2022-02-24 20:15:00|33041.5|32927.2|33041.9|32921.9|33054.6|32934.8|33035.8|32915.8|30
1645733710000|2022-02-24 20:15:10|33041.3|32921.3|33036.4|32916.4|33057.6|32937.6|33033|32913|31
1645733720000|2022-02-24 20:15:20|33054.2|32934.2|33035.1|32915.1|33056.2|32936.2|33033|32913|26
1645733730000|2022-02-24 20:15:30|33039.1|32919.1|33040.3|32943.6|33054.3|32943.6|33031.3|32911.3|27
1645733740000|2022-02-24 20:15:40|33049.5|32929.5|33030.5|32910.5|33054.8|32939.3|33029.2|32909.2|34
1645733750000|2022-02-24 20:15:50|33032.6|32912.6|33042.6|32922.6|33050.4|32943.2|33028.6|32908.6|28
1645733760000|2022-02-24 20:16:00|33032.7|32912.7|33039|32919|33054|32934|33032.5|32912.5|28
1645733770000|2022-02-24 20:16:10|33044.7|32924.7|33045.8|32925.8|33050.6|32930.6|33034.1|32914.1|30
1645733780000|2022-02-24 20:16:20|33045|32925|33028.3|32908.3|33053.9|32937.4|33028.3|32908.3|24
1645733790000|2022-02-24 20:16:30|33027|32907|33045.3|32925.3|33049.8|32929.8|33027|32907|21
1645733800000|2022-02-24 20:16:40|33044.5|32924.5|33034.3|32914.3|33050.5|32941.4|33031.4|32911.4|24
1645733810000|2022-02-24 20:16:50|33033.1|32913.1|33052.5|32932.5|33052.5|32932.5|33030.7|32910.7|27
1645733820000|2022-02-24 20:17:00|33048|32928|33036.7|32916.7|33054.6|32934.6|33034.4|32914.4|34
1645733830000|2022-02-24 20:17:10|33042.6|32922.6|33049.6|32929.6|33052.1|32932.1|33030|32910|28
1645733840000|2022-02-24 20:17:20|33044.7|32924.7|33032.8|32912.8|33046.8|32950.1|33028.5|32908.5|32
1645733850000|2022-02-24 20:17:30|33030.3|32910.3|33032|32912|33046.7|32926.7|33026.8|32906.8|25
1645733860000|2022-02-24 20:17:40|33040.9|32920.9|33027.1|32907.1|33046.5|32937.7|33026.4|32906.4|29
1645733870000|2022-02-24 20:17:50|33033.6|32913.6|33036.5|32916.5|33044.8|32924.8|33024.2|32904.2|19
1645733880000|2022-02-24 20:18:00|33044.1|32924.1|33044.4|32924.4|33044.7|32924.7|33022.7|32902.7|20
1645733890000|2022-02-24 20:18:10|33044.7|32924.7|33038.5|32918.5|33045.8|32948.1|33034|32914|16
1645733900000|2022-02-24 20:18:20|33038|32918|33035.3|32915.3|33043.2|32923.2|33019.5|32899.5|25
1645733910000|2022-02-24 20:18:30|33036.2|32916.2|33026.9|32906.9|33039.5|32919.5|33016|32896|28
1645733920000|2022-02-24 20:18:40|33023.9|32903.9|33033.5|32913.5|33041.2|32921.2|33017|32897|21
1645733930000|2022-02-24 20:18:50|33036|32916|33036.4|32916.4|33041.6|32921.6|33020|32900|25
1645733940000|2022-02-24 20:19:00|33032.7|32912.7|33036.5|32916.5|33047.2|32943|33023|32903|21
1645733950000|2022-02-24 20:19:10|33040.9|32920.9|33027.9|32919.3|33040.9|32943.1|33026|32906|14
1645733960000|2022-02-24 20:19:20|33021.6|32915|33019.8|32899.8|33039.9|32931.5|33014.6|32894.6|24
1645733970000|2022-02-24 20:19:30|33017.7|32897.7|33013.7|32893.7|33032.1|32917.9|33010.9|32890.9|29
1645733980000|2022-02-24 20:19:40|33023.2|32903.2|33031.4|32911.4|33032.4|32912.4|33011|32891|20
1645733990000|2022-02-24 20:19:50|33032.3|32912.3|33017.8|32897.8|33032.3|32936.3|33017.8|32897.8|8
1645734000000|2022-02-24 20:20:00|33017.9|32897.9|33020.8|32900.8|33030.5|32910.5|33010|32890|25
1645734010000|2022-02-24 20:20:10|33028.6|32908.6|33023.4|32903.4|33036.2|32938.5|33007.5|32887.5|31
1645734020000|2022-02-24 20:20:20|33027.7|32907.7|33024.4|32904.4|33032.4|32922.7|33014.8|32894.8|33
1645734030000|2022-02-24 20:20:30|33018.1|32898.1|33035.3|32915.3|33035.3|32941.2|33013.3|32893.3|24
1645734040000|2022-02-24 20:20:40|33028.5|32908.5|33024.4|32904.4|33035.8|32915.8|33017.7|32897.7|20
1645734050000|2022-02-24 20:20:50|33015.9|32895.9|33034.5|32914.5|33037.1|32923.4|33015.9|32895.9|20
1645734060000|2022-02-24 20:21:00|33030.1|32910.1|33032.6|32938.3|33036.8|32938.3|33018.9|32898.9|23
1645734070000|2022-02-24 20:21:10|33039.9|32919.9|33030.6|32910.6|33039.9|32919.9|33021.7|32901.7|18
1645734080000|2022-02-24 20:21:20|33021.5|32901.5|33020.7|32900.7|33035.9|32916.2|33017.3|32897.3|23
1645734090000|2022-02-24 20:21:30|33025|32905|33017.6|32897.6|33035.6|32937.8|33015.9|32895.9|25
1645734100000|2022-02-24 20:21:40|33015|32895|33014.9|32894.9|33034.8|32914.8|33014.9|32894.9|19
1645734110000|2022-02-24 20:21:50|33027.9|32907.9|33025.9|32905.9|33033.2|32913.2|33014.1|32894.1|18
1645734120000|2022-02-24 20:22:00|33013.7|32893.7|33025.9|32905.9|33031.7|32915.5|33012.1|32892.1|26
1645734130000|2022-02-24 20:22:10|33025.4|32905.4|33028.3|32908.3|33031.4|32922.3|33011.5|32894.7|21
1645734140000|2022-02-24 20:22:20|33025|32905|33027.5|32907.5|33032.6|32912.6|33015.4|32895.4|18
1645734150000|2022-02-24 20:22:30|33032.8|32912.8|33030.2|32910.2|33034|32921.7|33012|32893|26
1645734160000|2022-02-24 20:22:40|33033.4|32913.4|33030.8|32910.8|33036.9|32916.9|33018.3|32898.3|22
1645734170000|2022-02-24 20:22:50|33034.5|32914.5|33030.5|32910.5|33035|32915|33019.9|32899.9|9
1645734180000|2022-02-24 20:23:00|33031.2|32911.2|33033.1|32913.1|33041.8|32932.2|33017.7|32898|17
1645734190000|2022-02-24 20:23:10|33033.3|32913.3|33019.7|32899.7|33034.2|32914.2|33018.9|32898.9|18
1645734200000|2022-02-24 20:23:20|33024.1|32904.1|33021.4|32901.4|33036|32916|33016|32897|13
1645734210000|2022-02-24 20:23:30|33027.6|32907.6|33030|32910|33033.2|32925.5|33015|32896|25
1645734220000|2022-02-24 20:23:40|33025.3|32905.3|33031.7|32911.7|33031.7|32932.5|33020.9|32900.9|13
1645734230000|2022-02-24 20:23:50|33032.3|32912.3|33027.8|32907.8|33032.9|32912.9|33017.3|32897.3|11
1645734240000|2022-02-24 20:24:00|33027|32907|33019.5|32913.7|33035.4|32922.4|33017.8|32898.8|24
1645734250000|2022-02-24 20:24:10|33019.2|32899.2|33029.5|32909.5|33035.3|32915.3|33017.9|32897.9|22
1645734260000|2022-02-24 20:24:20|33025.3|32918.8|33027.9|32907.9|33038.4|32933.3|33019|32900|26
1645734270000|2022-02-24 20:24:30|33033|32913|33034|32914|33039.5|32919.5|33020.1|32900.2|15
1645734280000|2022-02-24 20:24:40|33038.9|32918.9|33018.5|32930.4|33041.4|32932.6|33018.5|32902|15
1645734290000|2022-02-24 20:24:50|33040.4|32920.4|33034|32914|33041.2|32930.7|33023|32904|21
1645734300000|2022-02-24 20:25:00|33036.4|32916.4|33041.1|32921.1|33048.2|32946.7|33031.8|32911.8|31
1645734310000|2022-02-24 20:25:10|33038.9|32918.9|33044.5|32924.5|33047.4|32936.9|33035.2|32915.2|22
1645734320000|2022-02-24 20:25:20|33040.3|32920.3|33047.9|32927.9|33049.7|32929.7|33040.3|32920.3|23
1645734330000|2022-02-24 20:25:30|33048.9|32928.9|33045.2|32925.2|33048.9|32944.7|33042.6|32924|10
1645734340000|2022-02-24 20:25:40|33049.2|32929.2|33027.1|32907.1|33050.6|32930.6|33025.2|32905.2|33
1645734350000|2022-02-24 20:25:50|33029.6|32909.6|33036.3|32916.3|33036.3|32916.3|33022.1|32902.1|32
1645734360000|2022-02-24 20:26:00|33035.2|32915.2|33018.8|32898.8|33038.1|32920|33017|32897|26
1645734370000|2022-02-24 20:26:10|33028.5|32908.5|33027.1|32907.1|33031.8|32911.8|33014.1|32894.8|29
1645734380000|2022-02-24 20:26:20|33027|32907|33018.1|32898.1|33032.6|32914.1|33015|32896|23
1645734390000|2022-02-24 20:26:30|33023.7|32903.7|33027|32907|33033.3|32913.3|33015.5|32895.5|20
1645734400000|2022-02-24 20:26:40|33022.6|32902.6|33023.1|32903.1|33032.1|32912.1|33010|32891|24
1645734410000|2022-02-24 20:26:50|33023.2|32903.2|33023.4|32928.1|33029|32928.1|33011.7|32892.2|26
1645734420000|2022-02-24 20:27:00|33024.8|32904.8|33009.6|32889.6|33028.1|32926.5|33005.1|32885.1|27
1645734430000|2022-02-24 20:27:10|33019.8|32899.8|33020.5|32900.5|33025.7|32905.7|33004|32884|31
1645734440000|2022-02-24 20:27:20|33018.9|32898.9|33024.3|32904.3|33025.4|32905.4|33010|32890|26
1645734450000|2022-02-24 20:27:30|33024.8|32904.8|33012.9|32892.9|33024.8|32913.2|33003.5|32883.5|27
1645734460000|2022-02-24 20:27:40|33016|32896|33001.8|32881.8|33019.1|32899.1|32999.7|32879.7|29
1645734470000|2022-02-24 20:27:50|33013.1|32893.1|33014.9|32894.9|33018.2|32898.2|32995.5|32875.5|24
1645734480000|2022-02-24 20:28:00|33003|32883|33010.1|32890.1|33012.4|32892.4|32996.8|32876.8|30
1645734490000|2022-02-24 20:28:10|33010.5|32890.5|33010.6|32918.6|33015|32918.6|32996|32876|22
1645734500000|2022-02-24 20:28:20|33010|32890|33001.6|32881.6|33011.7|32891.7|32985.5|32865.5|35
1645734510000|2022-02-24 20:28:30|33002.1|32882.1|32995.5|32875.5|33013.8|32902.1|32990|32870|27
1645734520000|2022-02-24 20:28:40|33004.8|32884.8|32994.2|32874.2|33009.8|32889.8|32994.2|32874.2|29
1645734530000|2022-02-24 20:28:50|32995.9|32875.9|33000.8|32882.7|33009.5|32899.8|32973.2|32873.6|33
1645734540000|2022-02-24 20:29:00|33003.8|32887.6|33018.6|32898.6|33018.6|32898.6|32980|32880.7|36
1645734550000|2022-02-24 20:29:10|33012.8|32892.8|33026.2|32906.2|33026.6|32907.5|33011.6|32891.6|38
1645734560000|2022-02-24 20:29:20|33026.1|32906.1|33028.8|32908.8|33033.3|32913.3|33016.4|32896.4|38
1645734570000|2022-02-24 20:29:30|33031.5|32911.5|33025.7|32905.7|33033.3|32913.3|33016.8|32896.8|34
1645734580000|2022-02-24 20:29:40|33017.5|32897.5|33034|32914|33035.5|32925|33017.5|32897.5|34
1645734590000|2022-02-24 20:29:50|33036.7|32916.7|33029.8|32909.8|33036.7|32916.7|33024.5|32904.5|37
1645734600000|2022-02-24 20:30:00|33027.4|32907.4|33021.6|32901.6|33029.2|32909.2|33018.1|32898.1|37
1645734610000|2022-02-24 20:30:10|33020.7|32900.7|33035|32915|33037.1|32917.1|33020.7|32900.7|34
1645734620000|2022-02-24 20:30:20|33034.8|32914.8|33034.7|32914.7|33041.7|32927.5|33018.8|32898.8|34
1645734630000|2022-02-24 20:30:30|33034.5|32914.5|33035.3|32915.3|33038.5|32918.5|33022.3|32902.3|23
1645734640000|2022-02-24 20:30:40|33037|32917|33040.5|32920.5|33040.7|32920.7|33030|32910|20
1645734650000|2022-02-24 20:30:50|33041.8|32921.8|33039.7|32919.7|33043|32923|33023.3|32903.3|32
1645734660000|2022-02-24 20:31:00|33025.3|32905.3|33037.7|32917.7|33042.9|32939.1|33025.3|32905.3|30
1645734670000|2022-02-24 20:31:10|33040.3|32920.3|33024.9|32917.7|33043.9|32923.9|33020.8|32900.8|35
1645734680000|2022-02-24 20:31:20|33026.6|32919.2|33026.1|32906.1|33036.2|32922.3|33025.8|32905.8|31
1645734690000|2022-02-24 20:31:30|33027.7|32907.7|33035.7|32915.7|33037.1|32917.1|33021.2|32901.2|26
1645734700000|2022-02-24 20:31:40|33038.4|32918.4|33022|32902|33041.1|32931|33013.6|32893.6|34
1645734710000|2022-02-24 20:31:50|33015.4|32895.4|33027.5|32907.5|33034|32920.3|33015.4|32895.4|38
1645734720000|2022-02-24 20:32:00|33026.1|32906.1|33020.1|32900.1|33034.7|32914.7|33018.1|32898.1|32
1645734730000|2022-02-24 20:32:10|33023.2|32903.2|33029.5|32909.5|33033.2|32913.2|33017.7|32897.7|31
1645734740000|2022-02-24 20:32:20|33019.2|32899.2|33028.3|32908.3|33028.3|32923.7|33013.7|32893.7|35
1645734750000|2022-02-24 20:32:30|33016.4|32896.4|33013.1|32893.1|33026|32929.2|33012.2|32892.2|33
1645734760000|2022-02-24 20:32:40|33013.7|32893.7|33011.7|32891.7|33020.1|32914.8|33009.9|32889.9|37
1645734770000|2022-02-24 20:32:50|33016.5|32896.5|33014.9|32894.9|33028.3|32922.7|33010|32890|27
1645734780000|2022-02-24 20:33:00|33010.7|32890.7|33021|32901|33024.6|32904.6|33006.6|32886.6|32
1645734790000|2022-02-24 20:33:10|33009.7|32889.7|33013.2|32905.5|33025.6|32905.6|33003.6|32883.6|36
1645734800000|2022-02-24 20:33:20|33017|32897|33010.7|32890.7|33026|32925.5|33007.8|32887.8|30
1645734810000|2022-02-24 20:33:30|33009.8|32889.8|33007|32915.7|33022.9|32915.7|33004|32884|28
1645734820000|2022-02-24 20:33:40|33010.9|32911.1|33013.8|32893.8|33019|32911.1|32995.5|32875.5|32
1645734830000|2022-02-24 20:33:50|33016|32896|33013.7|32893.7|33018.5|32905.2|33002.2|32882.5|36
1645734840000|2022-02-24 20:34:00|33006.5|32904.6|33030|32910|33040.5|32926.6|33006|32886|36
1645734850000|2022-02-24 20:34:10|33037.8|32917.8|33032.8|32921|33042|32930.5|33017.4|32905.5|32
1645734860000|2022-02-24 20:34:20|33022.3|32934.7|33023.1|32903.1|33035.4|32938.5|33016.9|32899.1|33
1645734870000|2022-02-24 20:34:30|33040.9|32920.9|33032.5|32912.5|33041.1|32936.9|33015.1|32897.9|34
1645734880000|2022-02-24 20:34:40|33019.8|32932.5|33021.1|32901.1|33037.6|32932.5|33017.9|32898.1|33
1645734890000|2022-02-24 20:34:50|33025.1|32905.1|33020.1|32900.1|33031.9|32920.8|33012.3|32896.2|33
1645734900000|2022-02-24 20:35:00|33017.1|32899.3|33032.6|32912.6|33033|32913|33016.3|32897.8|31
1645734910000|2022-02-24 20:35:10|33031.7|32911.7|33025.5|32905.5|33032.1|32922.3|33016.6|32899.3|35
1645734920000|2022-02-24 20:35:20|33020.7|32903.8|33032.2|32923.3|33043.6|32931.2|33020.7|32903.8|35
1645734930000|2022-02-24 20:35:30|33036.6|32927.4|33033.3|32920.8|33044.6|32927.4|33028.6|32912.1|33
1645734940000|2022-02-24 20:35:40|33032.6|32919.8|33025.4|32907.3|33041.2|32939.6|33009|32899|38
1645734950000|2022-02-24 20:35:50|33018.6|32904.5|33016.6|32906.6|33035.5|32935.7|33013|32902.8|31
1645734960000|2022-02-24 20:36:00|33018.8|32909|33025|32913.9|33036.5|32916.5|33012.8|32903.5|33
1645734970000|2022-02-24 20:36:10|33019.3|32912.4|33020.9|32911|33040.5|32944.1|33017.1|32908.9|34
1645734980000|2022-02-24 20:36:20|33019.9|32910|33028.6|32930.8|33036.5|32938.2|33018.9|32907.3|34
1645734990000|2022-02-24 20:36:30|33033.9|32919.3|33032.5|32913.4|33035|32932.6|33017|32897|35
1645735000000|2022-02-24 20:36:40|33032.8|32914|33031.2|32914.6|33038.6|32926.3|33008.7|32898.5|32
1645735010000|2022-02-24 20:36:50|33031.6|32915|32982.6|32862.6|33031.6|32924.2|32976.6|32856.6|36
1645735020000|2022-02-24 20:37:00|32981.6|32861.6|32971.2|32851.2|32988.5|32868.5|32971.2|32851.2|33
1645735030000|2022-02-24 20:37:10|32977.3|32857.3|32984.5|32864.5|32986.3|32866.3|32973.4|32853.4|33
1645735040000|2022-02-24 20:37:20|32973|32853|32985.8|32865.8|32985.8|32865.8|32971.2|32851.2|33
1645735050000|2022-02-24 20:37:30|32985.1|32865.1|32985.2|32865.2|32990.6|32870.6|32975.5|32855.5|19
1645735060000|2022-02-24 20:37:40|32975.6|32855.6|32973|32853|32990.6|32870.6|32973|32853|21
1645735070000|2022-02-24 20:37:50|32985.7|32865.7|32982|32862|32989.5|32869.5|32974.6|32854.6|31
1645735080000|2022-02-24 20:38:00|32985.6|32865.6|32989.1|32869.1|32989.8|32869.8|32979.5|32859.5|35
1645735090000|2022-02-24 20:38:10|32989.5|32869.5|32981.4|32861.4|32991.9|32871.9|32979.2|32859.2|32
1645735100000|2022-02-24 20:38:20|32984.5|32864.5|32981.6|32861.6|32989.6|32869.6|32977|32857|35
1645735110000|2022-02-24 20:38:30|32982|32862|32983.5|32863.5|32994.2|32874.2|32979.2|32859.2|35
1645735120000|2022-02-24 20:38:40|32982.9|32862.9|32994.9|32874.9|33002.6|32882.6|32982.9|32862.9|31
1645735130000|2022-02-24 20:38:50|32994.8|32874.8|32980.6|32860.6|32998.8|32878.8|32980.6|32860.6|30
1645735140000|2022-02-24 20:39:00|32993.7|32873.7|32981.8|32861.8|33004.1|32884.1|32980.4|32860.4|27
1645735150000|2022-02-24 20:39:10|32982.4|32862.4|32983.5|32863.5|32989.2|32869.2|32977.2|32857.2|32
1645735160000|2022-02-24 20:39:20|32983.8|32863.8|32995.3|32875.3|33003.3|32883.3|32983.8|32863.8|27
1645735170000|2022-02-24 20:39:30|32999.1|32879.1|32985|32865|32999.1|32879.1|32979.1|32859.1|30
1645735180000|2022-02-24 20:39:40|32984.9|32864.9|32992.7|32872.7|32995.1|32875.1|32980.7|32860.7|28
1645735190000|2022-02-24 20:39:50|32993.2|32873.2|32981.9|32861.9|32995.5|32875.5|32981.5|32861.5|20
1645735200000|2022-02-24 20:40:00|32995.1|32875.1|32997|32877|32997.5|32877.5|32984.1|32864.1|23
1645735210000|2022-02-24 20:40:10|32998.5|32878.5|32991.4|32871.4|32998.5|32878.5|32979.7|32859.7|26
1645735220000|2022-02-24 20:40:20|32981.5|32861.5|32992.3|32872.3|32992.3|32872.3|32976.8|32856.8|30
1645735230000|2022-02-24 20:40:30|32991.7|32871.7|32976.3|32856.3|32991.7|32871.7|32974.9|32854.9|27
1645735240000|2022-02-24 20:40:40|32987.1|32867.1|32991.2|32871.2|32991.3|32871.3|32977.1|32857.1|20
1645735250000|2022-02-24 20:40:50|32991|32871|32990.7|32870.7|32991.1|32871.1|32979.3|32859.3|25
1645735260000|2022-02-24 20:41:00|32991.3|32871.3|32985.9|32865.9|32991.3|32871.3|32977.2|32857.2|22
1645735270000|2022-02-24 20:41:10|32985.7|32865.7|32981.8|32861.8|32996|32876|32981.8|32861.8|22
1645735280000|2022-02-24 20:41:20|32985.2|32865.2|32948.7|32828.7|32985.2|32865.2|32939.3|32819.3|30
1645735290000|2022-02-24 20:41:30|32941.2|32821.2|32957.7|32837.7|32974.7|32854.7|32941.2|32821.2|22
1645735350000|2022-02-24 20:42:30|32944.2|32824.2|32944.2|32824.2|32944.2|32824.2|32944.2|32824.2|1
1645735400000|2022-02-24 20:43:20|32945|32825|32945|32825|32945.2|32825.2|32945|32825|3
1645735450000|2022-02-24 20:44:10|32961.7|32841.7|32956.3|32836.3|32961.7|32841.7|32956.3|32836.3|2
1645735510000|2022-02-24 20:45:10|32968.9|32848.9|32968.5|32848.5|32968.9|32848.9|32968.5|32848.5|2
1645735560000|2022-02-24 20:46:00|32967.8|32847.8|32967.7|32847.7|32967.8|32847.8|32967.7|32847.7|2
1645735620000|2022-02-24 20:47:00|32963.8|32843.8|32962.1|32842.1|32963.8|32843.8|32962.1|32842.1|2
1645735630000|2022-02-24 20:47:10|32980.9|32860.9|32980.9|32860.9|32980.9|32860.9|32980.9|32860.9|1
1645735640000|2022-02-24 20:47:20|32970|32850|32970|32850|32970|32850|32970|32850|1
1645735650000|2022-02-24 20:47:30|32985.4|32865.4|32985.4|32865.4|32985.4|32865.4|32985.4|32865.4|1
1645735660000|2022-02-24 20:47:40|32969|32849|32970.1|32850.1|32970.1|32850.1|32969|32849|4
1645735670000|2022-02-24 20:47:50|32970|32850|32964.9|32844.9|32970|32850|32964.9|32844.9|6
1645735680000|2022-02-24 20:48:00|32964.8|32844.8|32980|32860|32984.7|32864.7|32964.8|32844.8|9
1645735690000|2022-02-24 20:48:10|32974|32854|32975.6|32855.6|32976.4|32856.4|32974|32854|5
1645735700000|2022-02-24 20:48:20|32975|32855|32974.6|32854.6|32987|32867|32973.4|32853.4|20
1645735710000|2022-02-24 20:48:30|32978|32858|32990.9|32870.9|32990.9|32870.9|32974.9|32854.9|18
1645735720000|2022-02-24 20:48:40|32978.3|32858.3|32973.8|32853.8|32985.3|32865.3|32973.6|32853.6|23
1645735730000|2022-02-24 20:48:50|32973.5|32853.5|32977.2|32857.2|32985|32865|32973.5|32853.5|5
1645735740000|2022-02-24 20:49:00|32975.6|32855.6|32980.7|32860.7|32986|32866|32975.6|32855.6|20
1645735750000|2022-02-24 20:49:10|32980.4|32860.4|32985.3|32865.3|32985.3|32865.3|32976.6|32856.6|11
1645735760000|2022-02-24 20:49:20|32984|32864|32985.8|32865.8|32994.8|32874.8|32975.8|32855.8|18
1645735770000|2022-02-24 20:49:30|32982.7|32862.7|32987.1|32867.1|32992.1|32872.1|32982.4|32862.4|15
1645735780000|2022-02-24 20:49:40|32982|32862|32983|32863|32989.7|32869.7|32980.4|32860.4|15
1645735790000|2022-02-24 20:49:50|32984|32864|32983.8|32863.8|32987.2|32867.2|32965|32845|10
1645735800000|2022-02-24 20:50:00|32982.7|32862.7|32968.4|32848.4|32984.6|32864.6|32968.4|32848.4|33
1645735810000|2022-02-24 20:50:10|32968.5|32848.5|32978|32858|32978|32858|32959.9|32839.9|23
1645735820000|2022-02-24 20:50:20|32977.2|32857.2|32971.2|32851.2|32979.4|32859.4|32971.2|32851.2|21
1645735830000|2022-02-24 20:50:30|32973.4|32853.4|32977.1|32857.1|32983.8|32863.8|32973.4|32853.4|15
1645735840000|2022-02-24 20:50:40|32975.2|32855.2|32980.9|32860.9|32983.2|32863.2|32952.1|32832.1|8
1645735850000|2022-02-24 20:50:50|32975.8|32855.8|32976.9|32856.9|32982.8|32862.8|32972.4|32852.4|13
1645735860000|2022-02-24 20:51:00|32972.2|32852.2|32975|32855|32984.9|32864.9|32967|32847|14
1645735870000|2022-02-24 20:51:10|32975.9|32855.9|32975.8|32855.8|32979.7|32859.7|32973.6|32853.6|24
1645735880000|2022-02-24 20:51:20|32981.8|32861.8|32973.2|32853.2|32981.8|32861.8|32947.4|32827.4|7
1645735890000|2022-02-24 20:51:30|32973.7|32853.7|32975.3|32855.3|32979.5|32859.5|32972.3|32852.3|13
1645735900000|2022-02-24 20:51:40|32960.5|32840.5|32977.4|32857.4|32977.4|32857.4|32954.8|32834.8|5
1645735910000|2022-02-24 20:51:50|32976.8|32856.8|32973.7|32853.7|32983.6|32863.6|32971.2|32851.2|18
1645735920000|2022-02-24 20:52:00|32970.4|32850.4|32974.7|32854.7|32976.5|32856.5|32967.1|32847.1|21
1645735930000|2022-02-24 20:52:10|32969|32849|32971.5|32851.5|32972.3|32852.3|32962.6|32842.6|18
1645735940000|2022-02-24 20:52:20|32974|32854|32972.6|32852.6|32974|32854|32965|32845|9
1645735950000|2022-02-24 20:52:30|32965|32845|32953.8|32833.8|32965.3|32845.3|32953.8|32833.8|3
1645735960000|2022-02-24 20:52:40|32980.8|32860.8|32991|32871|32997.3|32877.3|32979.4|32859.4|20
1645735970000|2022-02-24 20:52:50|32993.2|32873.2|32984.9|32864.9|32998.2|32878.2|32984.9|32864.9|23
1645735980000|2022-02-24 20:53:00|32987.9|32867.9|32990.5|32870.5|32993.9|32873.9|32976.8|32856.8|28
1645735990000|2022-02-24 20:53:10|32991.1|32871.1|32988.9|32868.9|32991.1|32871.1|32979|32859|20
1645736000000|2022-02-24 20:53:20|32970.3|32850.3|32982.7|32862.7|32989.3|32869.3|32970.3|32850.3|24
1645736010000|2022-02-24 20:53:30|32986.3|32866.3|32994.6|32874.6|32994.6|32874.6|32977.5|32857.5|16
1645736020000|2022-02-24 20:53:40|32980.4|32860.4|32988.1|32868.1|32996.5|32876.5|32979.1|32859.1|26
1645736030000|2022-02-24 20:53:50|32996.5|32876.5|32977.7|32857.7|32997|32877|32969|32849|25
1645736040000|2022-02-24 20:54:00|32988.7|32868.7|32987.9|32867.9|32996.4|32876.4|32976|32856|24
1645736050000|2022-02-24 20:54:10|32991.3|32871.3|32995|32875|32996|32876|32963.4|32843.4|28
1645736060000|2022-02-24 20:54:20|32990.9|32870.9|32994|32874|32994.5|32874.5|32986.1|32866.1|27
1645736070000|2022-02-24 20:54:30|32994.5|32874.5|32976.7|32856.7|32996.1|32876.1|32967.7|32847.7|27
1645736080000|2022-02-24 20:54:40|32985.1|32865.1|32985.7|32865.7|32993|32873|32974.8|32854.8|27
1645736090000|2022-02-24 20:54:50|32985.1|32865.1|32991|32871|32991.5|32871.5|32962.2|32842.2|26
1645736100000|2022-02-24 20:55:00|32986.3|32866.3|32994|32874|32994.8|32874.8|32986.3|32866.3|29
1645736110000|2022-02-24 20:55:10|32977|32857|32997.5|32877.5|33005.7|32885.7|32977|32857|33
1645736120000|2022-02-24 20:55:20|32995.7|32875.7|33000.2|32880.2|33002.1|32882.1|32987.7|32867.7|31
1645736130000|2022-02-24 20:55:30|33001.9|32881.9|32997.6|32877.6|33002.5|32882.5|32989.6|32869.6|30
1645736140000|2022-02-24 20:55:40|32997.3|32877.3|32999.9|32879.9|33007.1|32887.1|32970.9|32850.9|28
1645736150000|2022-02-24 20:55:50|33007.1|32887.1|33005|32885|33010.6|32890.6|32990.3|32870.3|31
1645736160000|2022-02-24 20:56:00|33003.9|32883.9|33004.2|32884.2|33011.5|32891.5|33000.8|32880.8|31
1645736170000|2022-02-24 20:56:10|33011.6|32891.6|33005.8|32885.8|33011.8|32891.8|32989.1|32869.1|29
1645736180000|2022-02-24 20:56:20|33005.4|32885.4|33002.8|32882.8|33013.1|32893.1|32992|32872|30
1645736190000|2022-02-24 20:56:30|33013.5|32893.5|32999.2|32879.2|33016.3|32896.3|32978.8|32858.8|21
1645736200000|2022-02-24 20:56:40|33004.1|32884.1|33007.5|32887.5|33016.3|32896.3|32992.5|32872.5|22
1645736210000|2022-02-24 20:56:50|33007.9|32887.9|33012.4|32892.4|33015.8|32895.8|32981.2|32861.2|24
1645736220000|2022-02-24 20:57:00|33009.5|32889.5|33017.1|32897.1|33017.1|32897.1|32994|32874|25
1645736230000|2022-02-24 20:57:10|33013.1|32893.1|33007.4|32887.4|33015.1|32895.1|32980.4|32860.4|29
1645736240000|2022-02-24 20:57:20|33005.5|32885.5|33005.7|32885.7|33016.5|32896.5|33005.5|32885.5|23
1645736250000|2022-02-24 20:57:30|33009.6|32889.6|33007.9|32887.9|33015|32895|32995.3|32875.3|31
1645736260000|2022-02-24 20:57:40|33006.7|32886.7|33005.9|32885.9|33015.8|32895.8|32995|32875|26
1645736270000|2022-02-24 20:57:50|32996|32876|33021.8|32901.8|33023.3|32903.3|32996|32876|34
1645736280000|2022-02-24 20:58:00|33022.5|32902.5|33015.4|32895.4|33022.5|32902.5|33007.2|32887.2|31
1645736290000|2022-02-24 20:58:10|33015.1|32895.1|33014.5|32894.5|33015.1|32895.1|33003.9|32883.9|33
1645736300000|2022-02-24 20:58:20|32998.6|32878.6|33007.1|32887.1|33013.2|32893.2|32998.6|32878.6|26
1645736310000|2022-02-24 20:58:30|33008|32888|33019.7|32899.7|33019.7|32899.7|33004.3|32884.3|33
1645736320000|2022-02-24 20:58:40|33015.2|32895.2|33003.1|32883.1|33020.9|32900.9|33003|32883|31
1645736330000|2022-02-24 20:58:50|32990.3|32870.3|33015.6|32895.6|33019.4|32899.4|32990.3|32870.3|26
1645736340000|2022-02-24 20:59:00|33015.8|32895.8|33010.8|32890.8|33018.6|32898.6|33004.4|32884.4|28
1645736350000|2022-02-24 20:59:10|33011.9|32891.9|32953.5|32833.5|33015|32895|32953.5|32833.5|22
1645736360000|2022-02-24 20:59:20|32982.1|32862.1|32948.9|32828.9|33000.1|32880.1|32948.9|32828.9|12
1645736400000|2022-02-24 21:00:00|32925.8|32805.8|32897.2|32777.2|32925.8|32805.8|32880.7|32760.7|22
1645736410000|2022-02-24 21:00:10|32912|32792|32908.4|32788.4|32912|32792|32885.6|32765.6|23
1645736420000|2022-02-24 21:00:20|32907.3|32787.3|32903.5|32783.5|32907.3|32787.3|32873.9|32753.9|26
1645736430000|2022-02-24 21:00:30|32910.7|32790.7|32909.9|32789.9|32910.7|32790.7|32894.4|32774.4|15
1645736440000|2022-02-24 21:00:40|32883.6|32763.6|32902.3|32782.3|32908.7|32788.7|32882.7|32762.7|14
1645736450000|2022-02-24 21:00:50|32866.7|32746.7|32909.6|32789.6|32910.5|32790.5|32866.7|32746.7|21
1645736460000|2022-02-24 21:01:00|32909.4|32789.4|32895.7|32775.7|32909.4|32789.4|32878|32758|24
1645736470000|2022-02-24 21:01:10|32906.6|32786.6|32883.8|32763.8|32908.2|32788.2|32869.9|32749.9|27
1645736480000|2022-02-24 21:01:20|32881.3|32761.3|32882.7|32762.7|32882.7|32762.7|32859|32739|23
1645736490000|2022-02-24 21:01:30|32882.9|32762.9|32865.3|32745.3|32886.1|32766.1|32847.7|32727.7|29
1645736500000|2022-02-24 21:01:40|32864.7|32744.7|32864.4|32744.4|32870.9|32750.9|32850.2|32734.9|29
1645736510000|2022-02-24 21:01:50|32863|32743|32857.4|32737.4|32873|32753|32854.3|32734.3|21
1645736520000|2022-02-24 21:02:00|32860.7|32740.7|32860.9|32740.9|32868.6|32748.6|32848.7|32733.2|25
1645736530000|2022-02-24 21:02:10|32859.4|32739.4|32831.3|32737.2|32873|32753|32785.1|32725.4|36
1645736540000|2022-02-24 21:02:20|32831|32711|32824|32735|32853.4|32739.9|32797.6|32711|37
1645736550000|2022-02-24 21:02:30|32830.7|32729|32844.4|32724.4|32846.7|32736.5|32822.8|32722.1|22
1645736560000|2022-02-24 21:02:40|32839|32726.2|32848.4|32728.4|32848.4|32730.5|32835|32715|19
1645736570000|2022-02-24 21:02:50|32843.2|32730.4|32851.4|32732.4|32851.7|32761.8|32829.5|32728.5|23
1645736580000|2022-02-24 21:03:00|32831.4|32753.9|32810|32757.7|32855.9|32757.7|32803.8|32716.5|30
1645736590000|2022-02-24 21:03:10|32816.2|32750.1|32815.7|32745.3|32827.7|32755.3|32806.7|32715|22
1645736600000|2022-02-24 21:03:20|32823.1|32740.5|32808.4|32756.8|32830.1|32768.6|32803.7|32735.9|21
1645736610000|2022-02-24 21:03:30|32807.1|32763|32823.7|32741.2|32826.7|32763|32801.6|32712|19
1645736620000|2022-02-24 21:03:40|32823.8|32741.3|32806.1|32753.3|32823.8|32755|32803|32727.6|12
1645736630000|2022-02-24 21:03:50|32801.8|32752.5|32822.6|32741.1|32823.1|32753|32800.1|32726.8|18
1645736640000|2022-02-24 21:04:00|32801.9|32741.2|32801.2|32754.9|32822.6|32755|32801|32717|21
1645736650000|2022-02-24 21:04:10|32809.6|32749.7|32822.6|32741.9|32824.4|32755|32801|32741.8|14
1645736660000|2022-02-24 21:04:20|32801.2|32754.9|32801.8|32754.7|32822.6|32755|32800|32741.8|9
1645736670000|2022-02-24 21:04:30|32809.1|32751.3|32804.1|32753.2|32822.5|32754.9|32801.2|32742.1|8
1645736680000|2022-02-24 21:04:40|32809.6|32749.9|32822|32742|32822.5|32754.5|32794.3|32741.9|11
1645736690000|2022-02-24 21:04:50|32822.3|32742.3|32791.5|32749.9|32822.3|32754.9|32790.4|32717.7|20
1645736700000|2022-02-24 21:05:00|32814.1|32735.4|32793|32748|32814.1|32751.9|32789.2|32708|21
1645736710000|2022-02-24 21:05:10|32808|32731.7|32805|32730.4|32808|32748|32786.5|32730.3|22
1645736720000|2022-02-24 21:05:20|32804.8|32731|32803.9|32731.8|32804.8|32748|32791|32705|19
1645736730000|2022-02-24 21:05:30|32803.8|32732|32800.7|32731|32803.8|32740.5|32785.3|32715.5|17
1645736740000|2022-02-24 21:05:40|32800.5|32736.5|32799.9|32732.6|32800.5|32743|32782.3|32729.4|15
1645736750000|2022-02-24 21:05:50|32799.8|32733.6|32780|32742|32799.8|32742.1|32779.7|32699|20
1645736760000|2022-02-24 21:06:00|32780.1|32741.9|32784.4|32744.3|32791.5|32744.7|32780|32735.2|27
1645736770000|2022-02-24 21:06:10|32791.5|32739.7|32787.4|32741.4|32794.1|32744.8|32783.4|32735.8|19
1645736780000|2022-02-24 21:06:20|32790.8|32738.7|32786.9|32741.9|32794.4|32744.7|32781.3|32736.3|27
1645736790000|2022-02-24 21:06:30|32786.8|32742|32793.6|32740.3|32793.8|32744.7|32781.8|32737.3|26
1645736800000|2022-02-24 21:06:40|32784.2|32744.9|32793|32740.9|32793.3|32744.9|32784.2|32739.5|11
1645736810000|2022-02-24 21:06:50|32792.9|32741|32794.1|32743.1|32794.1|32746.6|32784.2|32739.5|18
1645736820000|2022-02-24 21:07:00|32794.4|32744.4|32793.2|32743.2|32794.4|32748.5|32788.6|32743|17
1645736830000|2022-02-24 21:07:10|32793.1|32743.1|32792.5|32745.5|32793.6|32748.2|32789|32742.5|14
1645736840000|2022-02-24 21:07:20|32792.4|32745.6|32792.6|32742.6|32794|32749.6|32788.1|32742.5|14
1645736850000|2022-02-24 21:07:30|32793.3|32743.3|32791.6|32746.7|32793.4|32749.8|32786.9|32742.5|16
1645736860000|2022-02-24 21:07:40|32791.7|32747.2|32791.9|32747.4|32792.1|32748.8|32786.4|32747.2|9
1645736870000|2022-02-24 21:07:50|32792.6|32742.6|32791.7|32747.5|32792.6|32748.2|32788.4|32742.6|6
1645736880000|2022-02-24 21:08:00|32792.5|32742.5|32791.3|32747.5|32803|32747.6|32791.3|32705|13
1645736890000|2022-02-24 21:08:10|32791.4|32747.7|32793.8|32743.8|32802|32749.3|32787.1|32729.7|20
1645736900000|2022-02-24 21:08:20|32793.4|32743.4|32790.3|32740.3|32794.2|32750.1|32789.1|32739.5|20
1645736910000|2022-02-24 21:08:30|32789.8|32739.8|32788.6|32738.6|32789.8|32746.3|32783.3|32738.6|14
1645736920000|2022-02-24 21:08:40|32788.5|32738.5|32788.1|32745.3|32790.6|32746.5|32784.1|32738.5|11
1645736930000|2022-02-24 21:08:50|32788|32745.4|32787.9|32745.4|32790.4|32746.5|32784|32739|13
1645736940000|2022-02-24 21:09:00|32788.2|32745.7|32788.4|32745.9|32790.4|32745.9|32785.7|32739|9
1645736950000|2022-02-24 21:09:10|32789|32739|32791.1|32741.1|32791.3|32746.1|32788.2|32739|13
1645736960000|2022-02-24 21:09:20|32790.6|32740.6|32784.9|32744.6|32791|32746.8|32782.5|32738|18
1645736970000|2022-02-24 21:09:30|32785.4|32744.7|32782.6|32743.5|32788.8|32744.7|32781|32736.5|18
1645736980000|2022-02-24 21:09:40|32783.5|32743.7|32786.6|32736.6|32816.2|32744.1|32783.5|32712.9|12
1645736990000|2022-02-24 21:09:50|32783.5|32743.9|32783.6|32744|32787.3|32744|32781.3|32736|15
1645737000000|2022-02-24 21:10:00|32786.7|32736.7|32786.1|32736.1|32815.1|32743.3|32782.8|32712.9|16
1645737010000|2022-02-24 21:10:10|32786.9|32736.9|32796.5|32748.5|32797.3|32752.9|32786|32736|23
1645737020000|2022-02-24 21:10:20|32793.2|32745.7|32797|32751.8|32805.2|32760|32791.9|32732.3|21
1645737030000|2022-02-24 21:10:30|32804.8|32754.7|32807.3|32748.2|32809.1|32754.7|32797.2|32742.9|9
1645737040000|2022-02-24 21:10:40|32804.7|32754.6|32827.3|32729.3|32827.6|32754.6|32797|32729.3|18
1645737050000|2022-02-24 21:10:50|32804.5|32754.3|32801.9|32754|32814.6|32756.6|32799.3|32745.5|13
1645737060000|2022-02-24 21:11:00|32800.6|32753.4|32801.9|32753.5|32807.3|32755.1|32800.2|32753.1|11
1645737070000|2022-02-24 21:11:10|32806.2|32755|32802.6|32763.6|32817.8|32764.5|32799.6|32753.3|18
1645737080000|2022-02-24 21:11:20|32804.6|32761.1|32811|32759.1|32832.3|32761.1|32804.6|32736.5|10
1645737090000|2022-02-24 21:11:30|32820.3|32751.3|32813.1|32763.1|32829|32769|32804|32739.8|16
1645737100000|2022-02-24 21:11:40|32807|32767|32812|32760.4|32815.2|32767.9|32807|32760.4|16
1645737110000|2022-02-24 21:11:50|32813.5|32763.5|32806|32768.4|32835.2|32768.4|32806|32741.3|21
1645737120000|2022-02-24 21:12:00|32812.5|32762.5|32806.6|32766.7|32832.4|32767.9|32806|32745|23
1645737130000|2022-02-24 21:12:10|32806.1|32767.9|32809.3|32767.4|32835.8|32769|32806.1|32743.5|26
1645737140000|2022-02-24 21:12:20|32812.5|32768.6|32811.4|32768.9|32813.6|32769.2|32809|32763.5|11
1645737150000|2022-02-24 21:12:30|32813.2|32769.4|32813|32769.8|32817.2|32769.8|32809|32763.2|11
1645737160000|2022-02-24 21:12:40|32808.3|32770|32817|32774.4|32819.6|32774.4|32808|32762.8|23
1645737170000|2022-02-24 21:12:50|32839.7|32749.6|32817|32774.7|32839.7|32774.7|32813.8|32749.6|16
1645737180000|2022-02-24 21:13:00|32820.8|32771.8|32817.8|32773.9|32820.9|32774.7|32812.5|32767.6|14
1645737190000|2022-02-24 21:13:10|32816.7|32774.7|32817.9|32767.9|32838.2|32774.7|32811.7|32749.1|20
1645737200000|2022-02-24 21:13:20|32813.9|32774.1|32815.5|32773.5|32816.6|32774.1|32810.3|32766.5|13
1645737210000|2022-02-24 21:13:30|32835.9|32749.8|32816.6|32772|32839.4|32776|32813.3|32749.8|17
1645737220000|2022-02-24 21:13:40|32813.3|32774.8|32818.7|32776.1|32839.5|32776.1|32813.3|32751.7|10
1645737230000|2022-02-24 21:13:50|32819.6|32769.6|32831.5|32761.8|32839.9|32776.1|32813.3|32752.2|17
1645737240000|2022-02-24 21:14:00|32813.5|32775.7|32816.4|32772.1|32838.1|32776|32813.2|32752.2|21
1645737250000|2022-02-24 21:14:10|32813.2|32774.9|32838.3|32753.1|32838.3|32775.4|32813.2|32752.5|18
1645737260000|2022-02-24 21:14:20|32819|32769|32822.1|32772.1|32826.3|32776|32813.8|32769|10
1645737270000|2022-02-24 21:14:30|32820|32770|32823.1|32776.4|32840.3|32778.2|32814.1|32756.1|20
1645737280000|2022-02-24 21:14:40|32824.2|32774.2|32840.9|32757.3|32840.9|32780|32816.6|32757.3|16
1645737290000|2022-02-24 21:14:50|32824.2|32779.8|32825.4|32777|32825.4|32779.9|32817.4|32772.7|26
1645737300000|2022-02-24 21:15:00|32827.6|32771.5|32831.8|32784.8|32847|32785.7|32816.7|32758.3|29
1645737310000|2022-02-24 21:15:10|32846.7|32764.4|32840.3|32776.3|32846.7|32785.6|32823.4|32764.4|20
1645737320000|2022-02-24 21:15:20|32830.5|32785.8|32830.4|32785.7|32830.5|32785.9|32824.8|32779|9
1645737330000|2022-02-24 21:15:30|32846.8|32764.5|32828.6|32778.6|32846.8|32785.9|32825.4|32764.5|16
1645737340000|2022-02-24 21:15:40|32830.5|32785.4|32831.1|32778.6|32842.6|32785.4|32825|32761.7|19
1645737350000|2022-02-24 21:15:50|32825.3|32775.3|32829.3|32784.7|32845.2|32784.9|32819.9|32765|18
1645737360000|2022-02-24 21:16:00|32828.1|32778.1|32833.5|32782.5|32847.6|32788.3|32826.1|32766|23
1645737370000|2022-02-24 21:16:10|32832.9|32785.1|32832|32782|32841.5|32787.6|32830.2|32777.5|22
1645737380000|2022-02-24 21:16:20|32826.1|32788.1|32838.5|32784.4|32843.4|32788.6|32826.1|32775|7
1645737390000|2022-02-24 21:16:30|32833.3|32788.7|32840.8|32778.7|32846.7|32788.7|32824.9|32768.2|19
1645737400000|2022-02-24 21:16:40|32833|32786.1|32828.4|32788.8|32834.5|32788.8|32825|32780.2|23
1645737410000|2022-02-24 21:16:50|32835.1|32782.2|32828.3|32789.3|32837.4|32789.3|32826.8|32782|13
1645737420000|2022-02-24 21:17:00|32831.2|32785.6|32832.7|32782.7|32848|32788.5|32825.7|32770.4|15
1645737430000|2022-02-24 21:17:10|32832.5|32782.5|32832.5|32782.5|32848.3|32788.6|32828.7|32763.7|19
1645737440000|2022-02-24 21:17:20|32833.7|32788.9|32832.6|32782.6|32834.8|32789.4|32826.9|32782.5|10
1645737450000|2022-02-24 21:17:30|32832.5|32782.5|32844.6|32775.9|32844.6|32789.6|32828.5|32775.9|6
1645737460000|2022-02-24 21:17:40|32846.9|32771.4|32830.1|32788.7|32847.2|32789.6|32826.3|32771|19
1645737470000|2022-02-24 21:17:50|32845.5|32772.8|32834.5|32788.1|32845.5|32789.3|32826.9|32772.8|16
1645737480000|2022-02-24 21:18:00|32833.2|32783.2|32838.7|32776.5|32845|32788.9|32827.5|32769.9|18
1645737490000|2022-02-24 21:18:10|32844.3|32772.2|32827.8|32787.4|32844.9|32787.9|32825.2|32763|18
1645737500000|2022-02-24 21:18:20|32825.4|32787.8|32825.8|32778.5|32843.3|32787.8|32822.3|32761.5|22
1645737510000|2022-02-24 21:18:30|32832.1|32769.4|32833.8|32762.7|32833.8|32778.4|32826.1|32762.7|19
1645737520000|2022-02-24 21:18:40|32826.5|32778.2|32823.3|32771.1|32834.8|32778.7|32822|32733|26
1645737530000|2022-02-24 21:18:50|32834.6|32761.8|32826.7|32777.7|32838.3|32781.1|32822.4|32761.8|26
1645737540000|2022-02-24 21:19:00|32830.7|32772.4|32830.5|32779.4|32838.3|32785.3|32823.2|32765.8|22
1645737550000|2022-02-24 21:19:10|32830.3|32775.5|32830.5|32779.6|32840.6|32784.6|32825.8|32767.9|16
1645737560000|2022-02-24 21:19:20|32829.1|32778.1|32827.7|32780.2|32840|32782.1|32824.6|32767.3|16
1645737570000|2022-02-24 21:19:30|32831.9|32781|32821|32776|32839.4|32786|32821|32770.7|24
1645737580000|2022-02-24 21:19:40|32836.8|32764.6|32837.8|32773.4|32838|32778.1|32823|32764.6|15
1645737590000|2022-02-24 21:19:50|32837.4|32777.4|32838.1|32776.5|32838.1|32777.4|32823|32766.3|12
1645737600000|2022-02-24 21:20:00|32823|32777|32835.3|32758.7|32837.2|32777|32821|32758.7|21
1645737610000|2022-02-24 21:20:10|32822.9|32774|32824.4|32775.8|32837.4|32776|32820|32769.7|12
1645737620000|2022-02-24 21:20:20|32827.4|32777.4|32837.5|32775.4|32837.5|32777.4|32820.1|32774.6|7
1645737630000|2022-02-24 21:20:30|32835.8|32768.1|32822.3|32774.3|32837.4|32775.6|32820.7|32764.2|12
1645737640000|2022-02-24 21:20:40|32837.5|32775.1|32828.9|32767.7|32837.5|32783.2|32820|32767.6|8
1645737650000|2022-02-24 21:20:50|32837.5|32775.1|32820.5|32775|32837.6|32775.1|32820.2|32764|9
1645737660000|2022-02-24 21:21:00|32820.1|32774.5|32829.3|32779.7|32842.3|32781|32820.1|32764.1|18
1645737670000|2022-02-24 21:21:10|32840|32741|32827.3|32778.7|32842.5|32779|32826.8|32741|16
1645737680000|2022-02-24 21:21:20|32826.5|32780.5|32840.3|32777.2|32844.7|32781.9|32826.5|32776.4|18
1645737690000|2022-02-24 21:21:30|32843.8|32779.5|32841.7|32776.2|32845.1|32781.9|32829|32776.1|13
1645737700000|2022-02-24 21:21:40|32843|32779.3|32845.1|32781.5|32845.1|32783.3|32826.4|32772.2|18
1645737710000|2022-02-24 21:21:50|32845|32774.1|32845|32781.4|32845.1|32782|32827|32772.3|15
1645737720000|2022-02-24 21:22:00|32845.1|32781.6|32839|32781.5|32845.2|32787.8|32826.3|32772.4|17
1645737730000|2022-02-24 21:22:10|32827.5|32782|32845.6|32781.9|32845.7|32785.1|32827.5|32775.6|19
1645737740000|2022-02-24 21:22:20|32834.8|32784.8|32829.5|32788.8|32848.2|32790.4|32827.2|32777.4|28
1645737750000|2022-02-24 21:22:30|32831.3|32784.7|32828|32783|32845.8|32784.7|32828|32781.2|9
1645737760000|2022-02-24 21:22:40|32845.1|32782.8|32845.1|32782.9|32845.1|32783|32829.1|32776.1|6
1645737770000|2022-02-24 21:22:50|32829|32783|32844.9|32783|32845|32783|32829|32773.6|7
1645737780000|2022-02-24 21:23:00|32829.3|32783.1|32830.8|32782.9|32839.6|32783.9|32829.3|32780.9|12
1645737790000|2022-02-24 21:23:10|32844.8|32783.2|32828|32782|32844.9|32783.2|32828|32776.8|13
1645737800000|2022-02-24 21:23:20|32829.6|32781.9|32829.2|32783.7|32841.6|32783.7|32828.2|32772.3|15
1645737810000|2022-02-24 21:23:30|32828.1|32784|32832|32783|32844.8|32787.5|32827.1|32780.1|14
1645737820000|2022-02-24 21:23:40|32841.2|32774|32842|32778.5|32844.5|32784|32827|32773.7|14
1645737830000|2022-02-24 21:23:50|32840.5|32774.1|32832.9|32782.9|32844.4|32785|32828|32774.1|12
1645737840000|2022-02-24 21:24:00|32827.5|32783.2|32828.4|32785|32844.6|32785|32827.5|32777.8|8
1645737850000|2022-02-24 21:24:10|32828|32783.3|32833.3|32783.3|32833.3|32783.3|32828|32783.3|2
1645737860000|2022-02-24 21:24:20|32828|32785|32841.5|32775.6|32844.5|32785|32828|32775.6|8
1645737870000|2022-02-24 21:24:30|32843.8|32782.3|32828.1|32787.4|32844.4|32788.5|32827.1|32775.3|7
1645737880000|2022-02-24 21:24:40|32828|32786|32828|32786|32828|32786|32828|32786|1
1645737890000|2022-02-24 21:24:50|32841|32775.5|32842.9|32777.6|32845.2|32786|32828|32743|15
1645737900000|2022-02-24 21:25:00|32843.5|32781.1|32833.3|32783.3|32844.8|32786.8|32827.4|32775.7|14
1645737910000|2022-02-24 21:25:10|32827.3|32786.2|32826.2|32781.5|32844.4|32786.2|32826.2|32764.8|21
1645737920000|2022-02-24 21:25:20|32825.3|32782.8|32823|32778|32840.8|32783|32823|32771.2|24
1645737930000|2022-02-24 21:25:30|32835.1|32770.6|32826.3|32777.8|32839|32780.2|32818.1|32735|18
1645737940000|2022-02-24 21:25:40|32826.6|32777.6|32827.5|32773.8|32835|32779|32821|32736|14
1645737950000|2022-02-24 21:25:50|32825.7|32776.1|32830.7|32776|32830.7|32778.1|32820.5|32772.7|22
1645737960000|2022-02-24 21:26:00|32832.3|32768.7|32819.5|32775|32834.5|32777.2|32818.9|32768.4|17
1645737970000|2022-02-24 21:26:10|32829.3|32774.8|32820.2|32775|32829.3|32775|32819|32771.9|10
1645737980000|2022-02-24 21:26:20|32834.8|32774.9|32832.4|32743|32835|32776.5|32818.1|32743|9
1645737990000|2022-02-24 21:26:30|32833.1|32756.3|32836|32775.9|32836|32775.9|32822.7|32734|10
1645738000000|2022-02-24 21:26:40|32820|32775|32820.8|32774.6|32836|32775.9|32819.8|32768.6|10
1645738010000|2022-02-24 21:26:50|32836.1|32775.9|32832.2|32768.7|32836.1|32775.9|32820|32768.7|10
1645738020000|2022-02-24 21:27:00|32834.9|32774.4|32832|32733|32836.2|32775.8|32820|32733|11
1645738030000|2022-02-24 21:27:10|32831.8|32768.5|32833.6|32756.2|32836.2|32777|32819|32756.2|6
1645738040000|2022-02-24 21:27:20|32831.7|32767.5|32836.1|32775.6|32836.2|32775.6|32819.4|32767.5|8
1645738050000|2022-02-24 21:27:30|32833|32733|32821.8|32776|32836.6|32776|32820|32732|14
1645738060000|2022-02-24 21:27:40|32826.6|32773.1|32832.2|32770.1|32836.1|32776|32820.1|32770|10
1645738070000|2022-02-24 21:27:50|32820|32776|32824.8|32773.4|32836.6|32776|32820|32769.8|11
1645738080000|2022-02-24 21:28:00|32829.9|32775|32820|32775|32837.1|32776.9|32819|32769.9|24
1645738090000|2022-02-24 21:28:10|32836.5|32775.8|32829.6|32768.1|32836.6|32776|32820|32768.1|16
1645738100000|2022-02-24 21:28:20|32835|32775.1|32835.7|32775.1|32836|32776|32816.7|32767.4|19
1645738110000|2022-02-24 21:28:30|32835.8|32774.1|32819|32773.9|32835.8|32775.1|32817.4|32767|6
1645738120000|2022-02-24 21:28:40|32818|32775|32819|32776|32836|32777|32818|32768.4|12
1645738130000|2022-02-24 21:28:50|32825|32776.1|32818.1|32774.8|32837.3|32776.3|32818.1|32769.1|15
1645738140000|2022-02-24 21:29:00|32818|32775|32825.6|32778.1|32839.3|32779|32818|32769.5|13
1645738150000|2022-02-24 21:29:10|32839.3|32778.2|32841.7|32780.5|32841.7|32782.9|32822.7|32775.9|17
1645738160000|2022-02-24 21:29:20|32836.4|32775.7|32824.5|32781.9|32839.5|32783.9|32823|32774.5|10
1645738170000|2022-02-24 21:29:30|32836.2|32774.8|32825.2|32778.7|32842.3|32785.5|32823.3|32774.8|21
1645738180000|2022-02-24 21:29:40|32831.1|32777.4|32841.2|32775.4|32841.2|32777.4|32824.7|32772.3|16
1645738190000|2022-02-24 21:29:50|32840.9|32775.3|32838.8|32773.3|32844|32775.3|32827.4|32763.1|20
1645738200000|2022-02-24 21:30:00|32842.2|32774.5|32839.4|32774.6|32842.2|32774.6|32834.2|32766.6|22
1645738210000|2022-02-24 21:30:10|32846.5|32775.6|32835|32773.8|32856|32776|32835|32758.8|19
1645738220000|2022-02-24 21:30:20|32836.1|32775.1|32836.9|32772.7|32856|32776|32836|32738|15
1645738230000|2022-02-24 21:30:30|32847.7|32774.7|32857|32776|32857|32776|32834.9|32773.4|11
1645738240000|2022-02-24 21:30:40|32832.7|32775.7|32835.9|32773.7|32852.2|32775.7|32832.7|32773.6|11
1645738250000|2022-02-24 21:30:50|32847|32775.5|32850.2|32774.4|32856|32776|32847|32772.9|10
1645738260000|2022-02-24 21:31:00|32848.8|32773.8|32849.1|32773.8|32849.1|32775.9|32836.4|32740|15
1645738270000|2022-02-24 21:31:10|32832.7|32775.7|32849.1|32773.7|32853|32777.7|32832.7|32773.7|7
1645738280000|2022-02-24 21:31:20|32848.9|32773.3|32849.6|32774.1|32854.4|32778|32837.9|32773.3|12
1645738290000|2022-02-24 21:31:30|32853.9|32777.9|32849.4|32773.9|32854|32778|32834.2|32739|16
1645738300000|2022-02-24 21:31:40|32832.9|32775.7|32835.4|32773.5|32853.9|32776.9|32832.9|32773.5|5
1645738310000|2022-02-24 21:31:50|32854|32777|32851.1|32775.1|32854|32777|32834.2|32772.9|7
1645738320000|2022-02-24 21:32:00|32835|32774.2|32835.7|32773.4|32854|32777|32833.5|32772.9|9
1645738330000|2022-02-24 21:32:10|32835.3|32773.8|32835.6|32773.4|32854|32778|32835.3|32773.4|12
1645738340000|2022-02-24 21:32:20|32854|32777|32853.9|32776.9|32854|32777|32836.2|32773.8|13
1645738350000|2022-02-24 21:32:30|32835|32773.8|32835.6|32773.6|32854|32777|32834.2|32773.1|10
1645738360000|2022-02-24 21:32:40|32841.9|32773.4|32838.2|32769.9|32854|32777|32835|32737|17
1645738370000|2022-02-24 21:32:50|32845|32768.7|32833.7|32767.2|32851|32772|32831|32765.3|24
1645738380000|2022-02-24 21:33:00|32842|32767|32836.7|32769.6|32842.1|32772.2|32833.9|32763.4|21
1645738390000|2022-02-24 21:33:10|32845.8|32765.1|32847.2|32765.7|32853.2|32772.5|32833.5|32765.1|12
1645738400000|2022-02-24 21:33:20|32847.3|32765.6|32848.3|32766.5|32853.3|32772.4|32836.6|32755.4|9
1645738410000|2022-02-24 21:33:30|32847.6|32765.1|32831.5|32776.4|32853.3|32776.4|32831.5|32765|7
1645738420000|2022-02-24 21:33:40|32818|32746.1|32837.4|32768.4|32854|32773|32818|32746.1|10
1645738430000|2022-02-24 21:33:50|32831.9|32770.1|32846.3|32764.2|32854|32773|32818|32746|13
1645738440000|2022-02-24 21:34:00|32834.1|32744.9|32833|32769.6|32853.5|32773.3|32832|32744.9|16
1645738450000|2022-02-24 21:34:10|32832.8|32769.4|32847|32763.9|32854|32774|32822.5|32755.1|12
1645738460000|2022-02-24 21:34:20|32849.7|32764.1|32861.6|32766.2|32862.1|32773.9|32830.7|32753.6|25
1645738470000|2022-02-24 21:34:30|32854.4|32770.3|32858.5|32756.2|32866.2|32771|32853.3|32756.2|26
1645738480000|2022-02-24 21:34:40|32858.6|32756.1|32854.4|32771.1|32866.5|32773.4|32853|32756|9
1645738490000|2022-02-24 21:34:50|32858.8|32755.8|32873.4|32762.4|32879.8|32779.5|32855.8|32742.3|23
1645738500000|2022-02-24 21:35:00|32873.6|32758|32874.8|32762.3|32879.4|32775|32856.7|32758|15
1645738510000|2022-02-24 21:35:10|32874|32761.8|32874.7|32760.9|32882|32780.4|32847.7|32735.2|16
1645738520000|2022-02-24 21:35:20|32875|32761.8|32878.3|32763.8|32878.9|32777.1|32855.7|32760.5|14
1645738530000|2022-02-24 21:35:30|32878.1|32760.4|32878.8|32769.8|32879|32773|32852.5|32760|13
1645738540000|2022-02-24 21:35:40|32879|32773|32880.1|32760.7|32880.4|32773|32878.7|32759.5|12
1645738550000|2022-02-24 21:35:50|32880.2|32760.6|32855.8|32780.4|32880.3|32780.4|32855.8|32760.6|7
1645738560000|2022-02-24 21:36:00|32880.3|32760.3|32880.4|32763.2|32880.4|32772|32849|32745.1|9
1645738570000|2022-02-24 21:36:10|32880.3|32760.3|32884.1|32764.1|32885|32781.2|32844.5|32739.7|17
1645738580000|2022-02-24 21:36:20|32885|32777.8|32869.8|32781.6|32885.1|32784.6|32857.2|32764|16
1645738590000|2022-02-24 21:36:30|32885.3|32766.1|32858.2|32780.9|32885.3|32780.9|32858.2|32764.1|9
1645738600000|2022-02-24 21:36:40|32884.3|32764.3|32885.3|32765.3|32885.3|32780.9|32860.6|32763.5|9
1645738610000|2022-02-24 21:36:50|32886.4|32777.8|32887.1|32767.1|32888|32786.3|32863.1|32765.4|9
1645738620000|2022-02-24 21:37:00|32887|32779.8|32861.4|32781.5|32888.3|32787.1|32853.5|32756|23
1645738630000|2022-02-24 21:37:10|32884.3|32764.3|32859.1|32783.2|32885|32783.2|32852.7|32754.5|13
1645738640000|2022-02-24 21:37:20|32882.3|32762.3|32882.9|32762.9|32883.8|32781.8|32858.2|32762.3|12
1645738650000|2022-02-24 21:37:30|32860.3|32783.2|32860.5|32760.7|32884.5|32783.2|32855.7|32760.4|11
1645738660000|2022-02-24 21:37:40|32883.5|32763.5|32883.5|32763.5|32884.3|32776.9|32883.5|32763.5|5
1645738670000|2022-02-24 21:37:50|32884|32777|32848.3|32743.6|32884|32777|32848.3|32743.6|2
1645738680000|2022-02-24 21:38:00|32883.6|32763.6|32883.6|32763.6|32884|32777|32883.6|32763.6|3
1645738690000|2022-02-24 21:38:10|32884|32777|32884.4|32775.8|32884.4|32777|32883.6|32763.6|5
1645738700000|2022-02-24 21:38:20|32883.7|32763.7|32874.3|32775.7|32883.7|32775.7|32848.3|32743.6|3
1645738710000|2022-02-24 21:38:30|32884|32777|32886.9|32766.9|32886.9|32787.7|32864.6|32763.9|10
1645738720000|2022-02-24 21:38:40|32888.1|32780|32886.9|32766.9|32888.5|32781|32886.9|32766.9|4
1645738730000|2022-02-24 21:38:50|32886.8|32766.8|32886.7|32766.7|32888.4|32787.4|32864.6|32766.7|11
1645738740000|2022-02-24 21:39:00|32888|32781|32888.4|32772.9|32888.4|32785.9|32863.3|32766.7|6
1645738750000|2022-02-24 21:39:10|32888|32780.8|32886.7|32766.7|32888.4|32786.6|32865.6|32766.7|10
1645738760000|2022-02-24 21:39:20|32864.6|32787.6|32886.6|32766.6|32889|32787.7|32852.5|32747.1|20
1645738770000|2022-02-24 21:39:30|32863.5|32781.9|32886|32780|32886.1|32785|32860.5|32765.2|14
1645738780000|2022-02-24 21:39:40|32886.8|32766.8|32866.6|32783.1|32886.8|32786.6|32863.1|32765.5|12
1645738790000|2022-02-24 21:39:50|32887|32780|32870.8|32763.5|32887|32788.2|32852.5|32747.1|16
1645738800000|2022-02-24 21:40:00|32871.9|32785|32881.5|32785.9|32891|32788.1|32866.3|32768.6|19
1645738810000|2022-02-24 21:40:10|32878.8|32784|32867.7|32790.1|32893|32790.4|32857.1|32742.4|9
1645738820000|2022-02-24 21:40:20|32893|32773|32875|32782.6|32893|32789.9|32867.6|32768.8|18
1645738830000|2022-02-24 21:40:30|32888.8|32768.8|32870.5|32787.7|32897.2|32789.2|32852.5|32740.7|11
1645738840000|2022-02-24 21:40:40|32885.7|32782.8|32896.5|32776.5|32896.5|32787.3|32875.5|32776.5|9
1645738850000|2022-02-24 21:40:50|32868.5|32769.6|32868.2|32789.2|32893.9|32790.2|32859|32767|22
1645738860000|2022-02-24 21:41:00|32864.2|32778.7|32868.7|32773.3|32890|32790.3|32850.6|32750.9|13
1645738870000|2022-02-24 21:41:10|32872.1|32772.7|32891.5|32771.5|32894.2|32777.6|32872.1|32768.8|5
1645738880000|2022-02-24 21:41:20|32889.1|32777.9|32850|32751.7|32890.5|32778|32850|32751.7|4
1645738890000|2022-02-24 21:41:30|32855.6|32756.5|32888.1|32777.9|32894.2|32777.9|32855.6|32756.5|12
1645738900000|2022-02-24 21:41:40|32888|32778|32856.3|32754.2|32890.2|32778|32855|32754.2|9
1645738910000|2022-02-24 21:41:50|32888|32778|32854|32756|32890.2|32778|32854|32756|6
1645738920000|2022-02-24 21:42:00|32888.6|32777.6|32884.8|32771.3|32894.4|32778|32861.9|32760.2|15
1645738930000|2022-02-24 21:42:10|32850.2|32749.2|32884.9|32776.5|32886.1|32777.7|32850.2|32749.2|8
1645738940000|2022-02-24 21:42:20|32890.1|32772.6|32875.5|32777.4|32890.1|32777.4|32875.5|32772.6|2
1645738950000|2022-02-24 21:42:30|32855.6|32756.5|32857.9|32762.6|32884.7|32777.7|32855.6|32756.5|9
1645738960000|2022-02-24 21:42:40|32853.6|32757.2|32874.5|32775|32887.3|32778|32853.6|32743.8|14
1645738970000|2022-02-24 21:42:50|32882.4|32769.6|32890.8|32770.8|32890.8|32775.2|32872.7|32768.6|5
1645738980000|2022-02-24 21:43:00|32884|32775|32873.7|32771.9|32886.5|32776.1|32866.8|32765.1|14
1645738990000|2022-02-24 21:43:10|32881.1|32767.1|32854.1|32757.8|32886.7|32771.8|32852.2|32744.1|19
1645739000000|2022-02-24 21:43:20|32861.3|32763.5|32849|32751|32889.5|32771.7|32849|32751|20
1645739010000|2022-02-24 21:43:30|32865.4|32767.3|32859.9|32761.8|32890.2|32770.7|32855.7|32755.6|15
1645739020000|2022-02-24 21:43:40|32877.3|32767.3|32879|32764.3|32890.8|32770.8|32849.6|32750.5|12
1645739030000|2022-02-24 21:43:50|32890.1|32770.1|32883|32771|32890.8|32771|32882|32770.1|6
1645739040000|2022-02-24 21:44:00|32850|32752|32859.9|32763.8|32881|32771.2|32850|32752|8
1645739050000|2022-02-24 21:44:10|32881|32770|32866.8|32767|32887.9|32772|32866.8|32767|16
1645739060000|2022-02-24 21:44:20|32885|32772|32878.9|32772.1|32889.9|32773.2|32848.2|32746.6|11
1645739070000|2022-02-24 21:44:30|32867.7|32768.4|32881.9|32775.2|32886|32776|32867.3|32766.2|12
1645739080000|2022-02-24 21:44:40|32877.3|32774.6|32886|32774|32886|32774.6|32877.3|32774|4
1645739090000|2022-02-24 21:44:50|32886.8|32773.4|32874.3|32775.4|32886.8|32775.7|32848.2|32746.6|6
1645739100000|2022-02-24 21:45:00|32879.4|32773.5|32882|32767.1|32886.4|32774.4|32865.8|32764.1|15
1645739110000|2022-02-24 21:45:10|32884.2|32773.9|32852|32754|32885.6|32774|32851|32753|18
1645739120000|2022-02-24 21:45:20|32851|32753|32888.2|32768.2|32888.2|32773|32851|32753|12
1645739130000|2022-02-24 21:45:30|32882|32771|32882|32771|32882|32771.7|32870.9|32761.5|5
1645739140000|2022-02-24 21:45:40|32884.6|32768|32873.4|32769.3|32889.5|32771|32873.4|32768|4
1645739150000|2022-02-24 21:45:50|32882|32771|32888.2|32768.2|32888.9|32771|32851.3|32743.2|5
1645739160000|2022-02-24 21:46:00|32885.9|32768|32883|32771|32885.9|32772.5|32870.1|32768|6
1645739170000|2022-02-24 21:46:10|32870.7|32773.1|32879|32772|32899.7|32779.7|32851|32753|19
1645739180000|2022-02-24 21:46:20|32872.8|32774.2|32885|32771.2|32885|32774.5|32858.4|32745.1|8
1645739190000|2022-02-24 21:46:30|32873.3|32773.7|32842.6|32722.6|32887.3|32773.7|32793.4|32673.4|15
1645739200000|2022-02-24 21:46:40|32836.3|32716.3|32846.2|32726.2|32846.2|32726.2|32826.8|32706.8|16
1645739210000|2022-02-24 21:46:50|32836.6|32716.6|32876.4|32765|32908|32788|32811.9|32691.9|11
1645739220000|2022-02-24 21:47:00|32866.3|32775.8|32906|32786|32907.5|32787.5|32865.1|32758.2|19
1645739230000|2022-02-24 21:47:10|32907.5|32787.5|32879.8|32760.5|32907.5|32787.5|32863.1|32755.7|10
1645739240000|2022-02-24 21:47:20|32876.5|32756.5|32882.9|32770.7|32908.2|32788.2|32863.8|32756.4|11
1645739250000|2022-02-24 21:47:30|32903.6|32783.6|32908.5|32788.5|32908.5|32788.5|32853|32752|5
1645739260000|2022-02-24 21:47:40|32903.6|32783.6|32863.1|32783.9|32903.6|32785.4|32863.1|32756.3|5
1645739270000|2022-02-24 21:47:50|32852.8|32749|32890.1|32770.1|32907.2|32787.2|32852.8|32746.1|9
1645739280000|2022-02-24 21:48:00|32868.3|32760|32887|32773|32890.3|32774.6|32865|32755.1|7
1645739290000|2022-02-24 21:48:10|32886|32772|32865.9|32761.8|32886.8|32781|32860.2|32761.8|6
1645739300000|2022-02-24 21:48:20|32876.1|32764.4|32889.4|32769.4|32889.4|32782.4|32860.2|32764.4|5
1645739310000|2022-02-24 21:48:30|32887|32774|32891.8|32772.9|32891.8|32779.1|32853.7|32750|7
1645739320000|2022-02-24 21:48:40|32889|32776|32890|32777|32892.8|32777|32869.9|32765.3|8
1645739330000|2022-02-24 21:48:50|32863.5|32743.5|32883.5|32775.7|32892|32786.8|32853|32743.5|22
1645739340000|2022-02-24 21:49:00|32888.9|32779|32885.8|32780.7|32895.9|32788.3|32864.6|32744.6|19
1645739350000|2022-02-24 21:49:10|32893|32779|32866.6|32778.5|32893|32779|32859.2|32748.5|17
1645739360000|2022-02-24 21:49:20|32876.3|32767|32869.7|32765.1|32893|32775.8|32853.8|32755.5|12
1645739370000|2022-02-24 21:49:30|32854|32753|32890|32777|32890|32777|32854|32753|2
1645739380000|2022-02-24 21:49:40|32863.3|32783.9|32880.2|32760.2|32893.5|32783.9|32854|32753|6
1645739390000|2022-02-24 21:49:50|32893|32773|32860.6|32752.6|32893|32776|32860.6|32752.6|7
1645739400000|2022-02-24 21:50:00|32867.2|32770.3|32891.5|32771.5|32891.5|32782.4|32859.7|32755.2|22
1645739410000|2022-02-24 21:50:10|32880.7|32768.2|32883.4|32763.4|32883.4|32768.2|32880.7|32763.4|2
1645739420000|2022-02-24 21:50:20|32885|32775|32885.8|32767.9|32885.8|32776|32876.8|32767.9|5
1645739430000|2022-02-24 21:50:30|32888|32776|32881.2|32775.6|32895.9|32782.9|32866.4|32759.9|13
1645739440000|2022-02-24 21:50:40|32864.6|32783.9|32887.2|32767.2|32894.8|32783.9|32864.6|32763|21
1645739450000|2022-02-24 21:50:50|32880.6|32760.6|32877.3|32771.9|32895.8|32776|32866.2|32747.6|12
1645739460000|2022-02-24 21:51:00|32886.1|32772.2|32848|32728|32896.8|32776.8|32828.3|32708.3|19
1645739470000|2022-02-24 21:51:10|32858.7|32738.7|32843.9|32723.9|32871.5|32751.5|32843.9|32723.9|14
1645739480000|2022-02-24 21:51:20|32827.7|32707.7|32856.7|32736.7|32870.3|32750.3|32827.7|32707.7|7
1645739490000|2022-02-24 21:51:30|32849.6|32729.6|32836.3|32716.3|32852.1|32732.1|32831.8|32711.8|20
1645739500000|2022-02-24 21:51:40|32848.6|32728.6|32823.4|32703.4|32863.1|32743.1|32823.4|32703.4|10
1645739510000|2022-02-24 21:51:50|32845.9|32725.9|32785.5|32665.5|32858.5|32738.5|32785.5|32665.5|10
1645739520000|2022-02-24 21:52:00|32784.2|32664.2|32759.5|32639.5|32795|32675|32759.5|32639.5|9
1645739530000|2022-02-24 21:52:10|32756|32636|32749.9|32629.9|32756|32636|32742.7|32622.7|3
1645739540000|2022-02-24 21:52:20|32745.8|32625.8|32744.6|32624.6|32758.3|32638.3|32744.6|32624.6|4
1645739550000|2022-02-24 21:52:30|32762.6|32642.6|32753|32633|32762.6|32642.6|32736.8|32616.8|9
1645739560000|2022-02-24 21:52:40|32740.3|32620.3|32734.9|32614.9|32762.2|32642.2|32731.5|32611.5|9
1645739570000|2022-02-24 21:52:50|32733.3|32613.3|32732.5|32612.5|32748.9|32628.9|32732.5|32612.5|14
1645739580000|2022-02-24 21:53:00|32744.8|32624.8|32778|32658|32778|32658|32730.3|32610.3|9
1645739590000|2022-02-24 21:53:10|32739|32619|32754.1|32634.1|32769.7|32649.7|32739|32619|27
1645739600000|2022-02-24 21:53:20|32782.4|32662.4|32793.9|32673.9|32793.9|32673.9|32770.1|32650.1|5
1645739610000|2022-02-24 21:53:30|32765.1|32645.1|32744.7|32624.7|32797.5|32677.5|32743.2|32623.2|21
1645739620000|2022-02-24 21:53:40|32759|32639|32771.5|32651.5|32772.8|32652.8|32759|32639|4
1645739630000|2022-02-24 21:53:50|32791.1|32671.1|32759.4|32639.4|32791.1|32671.1|32759.4|32639.4|4
1645739640000|2022-02-24 21:54:00|32782.9|32662.9|32766.2|32646.2|32788.7|32668.7|32758.9|32638.9|18
1645739650000|2022-02-24 21:54:10|32790.9|32670.9|32751.8|32631.8|32790.9|32670.9|32751.8|32631.8|9
1645739660000|2022-02-24 21:54:20|32791.8|32671.8|32765.5|32645.5|32791.8|32671.8|32737|32628|12
1645739670000|2022-02-24 21:54:30|32788.5|32668.5|32775|32655|32788.5|32668.5|32749.8|32629.8|15
1645739680000|2022-02-24 21:54:40|32775.3|32655.3|32759.7|32639.7|32775.3|32655.3|32750.4|32630.4|7
1645739690000|2022-02-24 21:54:50|32775.1|32655.1|32777.7|32657.7|32777.7|32657.7|32763|32643|8
1645739700000|2022-02-24 21:55:00|32738.8|32627.8|32765.7|32645.7|32773.5|32653.5|32738.8|32627.8|25
1645739710000|2022-02-24 21:55:10|32785.2|32665.2|32789.4|32669.4|32830.5|32710.5|32774.6|32654.6|10
1645739720000|2022-02-24 21:55:20|32793.2|32673.2|32793.4|32673.4|32830.5|32710.5|32793.2|32673.2|7
1645739730000|2022-02-24 21:55:30|32774|32654|32819.5|32699.5|32820|32700|32774|32654|16
1645739740000|2022-02-24 21:55:40|32818.5|32698.5|32793.9|32673.9|32820|32700|32792.4|32672.4|26
1645739750000|2022-02-24 21:55:50|32799.3|32679.3|32799.3|32679.3|32799.3|32679.3|32799.3|32679.3|1
1645739760000|2022-02-24 21:56:00|32784.8|32664.8|32821|32701|32821|32701|32784.8|32664.8|2
1645739770000|2022-02-24 21:56:10|32794.4|32674.4|32808.5|32688.5|32808.5|32688.5|32780|32660|5
1645739780000|2022-02-24 21:56:20|32793|32673|32808.5|32688.5|32808.5|32688.5|32772.2|32652.2|8
1645739790000|2022-02-24 21:56:30|32793.9|32673.9|32800.1|32680.1|32808.5|32688.5|32779.1|32659.1|9
1645739800000|2022-02-24 21:56:40|32800.9|32680.9|32796.5|32676.5|32800.9|32680.9|32771.5|32651.5|12
1645739820000|2022-02-24 21:57:00|32792.8|32672.8|32785|32665|32797|32677|32775|32655|11
1645739830000|2022-02-24 21:57:10|32784.8|32664.8|32793.4|32673.4|32795.5|32675.5|32784.8|32664.8|4
1645739840000|2022-02-24 21:57:20|32783.8|32663.8|32786.8|32666.8|32793|32673|32782.3|32662.3|11
1645739850000|2022-02-24 21:57:30|32781.8|32661.8|32793.5|32673.5|32793.5|32673.5|32781.8|32661.8|11
1645739860000|2022-02-24 21:57:40|32792.5|32672.5|32784.7|32664.7|32792.8|32672.8|32784.7|32664.7|5
1645739870000|2022-02-24 21:57:50|32793.5|32673.5|32784.8|32664.8|32794|32674|32783.5|32663.5|8
1645739880000|2022-02-24 21:58:00|32794.5|32674.5|32793.5|32673.5|32794.5|32674.5|32784.8|32664.8|10
1645739890000|2022-02-24 21:58:10|32792.5|32672.5|32782.1|32662.1|32793.5|32673.5|32782.1|32662.1|6
1645739900000|2022-02-24 21:58:20|32784.3|32664.3|32793.5|32673.5|32793.5|32673.5|32784.3|32664.3|6
1645739910000|2022-02-24 21:58:30|32786.1|32666.1|32783|32663|32792.5|32672.5|32783|32663|9
1645739920000|2022-02-24 21:58:40|32792.5|32672.5|32783|32663|32792.5|32672.5|32768|32648|23
1645739930000|2022-02-24 21:58:50|32783.3|32663.3|32791.4|32671.4|32794.5|32674.5|32776.6|32656.6|9
1645739940000|2022-02-24 21:59:00|32784.7|32664.7|32932.4|32812.4|32937.2|32817.2|32784.7|32664.7|21
1645739950000|2022-02-24 21:59:10|32914.3|32794.3|32938.8|32818.8|32938.8|32818.8|32910.3|32790.3|9
1645739960000|2022-02-24 21:59:20|32911.2|32791.2|32914.7|32794.7|32933.3|32813.3|32889.7|32769.7|10
1645739970000|2022-02-24 21:59:30|32908.8|32788.8|32908.6|32788.6|32909.1|32789.1|32908.2|32788.2|18
1645739980000|2022-02-24 21:59:40|32908.8|32788.8|32909.4|32789.4|32909.7|32789.7|32908.8|32788.8|7
1645739990000|2022-02-24 21:59:50|32909|32789|32905.2|32785.2|32909.3|32789.3|32880.5|32760.5|16
1645740000000|2022-02-24 22:00:00|32904.8|32785.6|32915.2|32795.2|32915.2|32795.2|32904.8|32785.6|2
1645740040000|2022-02-24 22:00:40|32939.6|32819.6|32935.4|32815.4|32939.6|32819.6|32935.4|32815.4|2
1645740050000|2022-02-24 22:00:50|32933|32813|32933|32813|32933|32813|32933|32813|1
1645740060000|2022-02-24 22:01:00|32935.4|32815.4|32935.4|32815.4|32935.4|32815.4|32935.4|32815.4|1
1645740070000|2022-02-24 22:01:10|32936.1|32816.1|32936.1|32816.1|32936.1|32816.1|32936.1|32816.1|1
1645740080000|2022-02-24 22:01:20|32933.7|32813.7|32933.8|32813.8|32933.8|32813.8|32933.7|32813.7|2
1645740090000|2022-02-24 22:01:30|32936.1|32816.1|32936.1|32816.1|32936.1|32816.1|32936.1|32816.1|1
1645740100000|2022-02-24 22:01:40|32935.6|32815.6|32935.6|32815.6|32935.6|32815.6|32935.6|32815.6|1
1645740130000|2022-02-24 22:02:10|32938.6|32818.6|32940|32820|32940|32820|32938.6|32818.6|2
1645740160000|2022-02-24 22:02:40|32940.3|32820.3|32940.3|32820.3|32940.3|32820.3|32940.3|32820.3|1
1645740180000|2022-02-24 22:03:00|32937.7|32817.7|32937.7|32817.7|32937.7|32817.7|32937.7|32817.7|1
1645740190000|2022-02-24 22:03:10|32938.6|32818.6|32938.6|32818.6|32938.6|32818.6|32938.6|32818.6|1
1645740230000|2022-02-24 22:03:50|32937.7|32817.7|32937.7|32817.7|32937.7|32817.7|32937.7|32817.7|1
1645740240000|2022-02-24 22:04:00|32938.6|32818.6|32938.6|32818.6|32938.6|32818.6|32938.6|32818.6|1
1645740250000|2022-02-24 22:04:10|32937|32817|32937|32817|32937|32817|32937|32817|1
1645740280000|2022-02-24 22:04:40|32936.9|32816.9|32937.9|32817.9|32937.9|32817.9|32936.9|32816.9|2
1645740290000|2022-02-24 22:04:50|32938|32818|32915.4|32795.4|32938|32818|32915.4|32795.4|3
1645740300000|2022-02-24 22:05:00|32916.6|32796.6|32910.2|32790.2|32917.6|32797.6|32910.2|32790.2|7
1645740310000|2022-02-24 22:05:10|32915.3|32795.3|32915.3|32795.3|32915.3|32795.3|32915.3|32795.3|1
1645740320000|2022-02-24 22:05:20|32918.1|32798.1|32918.1|32798.1|32918.1|32798.1|32918.1|32798.1|1
1645740340000|2022-02-24 22:05:40|32917.6|32797.6|32921.4|32801.4|32921.9|32801.9|32917.6|32797.6|3
1645740350000|2022-02-24 22:05:50|32920.9|32800.9|32921.2|32801.2|32921.7|32801.7|32920.9|32800.9|4
1645740360000|2022-02-24 22:06:00|32920.9|32800.9|32920.9|32800.9|32920.9|32800.9|32920.9|32800.9|1
1645740370000|2022-02-24 22:06:10|32920.5|32800.5|32920.5|32800.5|32920.5|32800.5|32920.5|32800.5|1
1645740380000|2022-02-24 22:06:20|32920.8|32800.8|32920.8|32800.8|32920.8|32800.8|32920.8|32800.8|1
1645740390000|2022-02-24 22:06:30|32920.5|32800.5|32920.5|32800.5|32920.5|32800.5|32920.5|32800.5|1
1645740400000|2022-02-24 22:06:40|32920.4|32800.4|32920.4|32800.4|32920.4|32800.4|32920.4|32800.4|1
1645740410000|2022-02-24 22:06:50|32914|32794|32912.9|32792.9|32914|32794|32912.9|32792.9|2
1645740420000|2022-02-24 22:07:00|32914|32794|32914|32794|32914|32794|32914|32794|1
1645740430000|2022-02-24 22:07:10|32913.9|32793.9|32916.1|32796.1|32916.1|32796.1|32913.9|32793.9|2
1645740440000|2022-02-24 22:07:20|32913.6|32793.6|32914.1|32794.1|32914.1|32794.1|32913.6|32793.6|2
1645740470000|2022-02-24 22:07:50|32915.8|32795.8|32915.8|32795.8|32915.8|32795.8|32915.8|32795.8|1
1645740500000|2022-02-24 22:08:20|32910.9|32790.9|32910.9|32790.9|32910.9|32790.9|32910.9|32790.9|1
1645740510000|2022-02-24 22:08:30|32911.2|32791.2|32911.2|32791.2|32911.2|32791.2|32911.2|32791.2|1
1645740560000|2022-02-24 22:09:20|32910.9|32790.9|32910.9|32790.9|32910.9|32790.9|32910.9|32790.9|1
1645740570000|2022-02-24 22:09:30|32911.2|32791.2|32911.2|32791.2|32911.2|32791.2|32911.2|32791.2|1
1645740590000|2022-02-24 22:09:50|32907.8|32787.8|32905.3|32785.3|32907.8|32787.8|32905.3|32785.3|2
1645740710000|2022-02-24 22:11:50|32896.9|32776.9|32896.9|32776.9|32896.9|32776.9|32896.9|32776.9|1
1645740740000|2022-02-24 22:12:20|32922.8|32802.8|32909.6|32789.6|32922.8|32802.8|32909.6|32789.6|2
1645740750000|2022-02-24 22:12:30|32909.9|32789.9|32909.2|32789.2|32913.3|32793.3|32907|32787|10
1645740760000|2022-02-24 22:12:40|32908|32788|32905.6|32785.6|32908|32788|32905.6|32785.6|3
1645740770000|2022-02-24 22:12:50|32903.6|32783.6|32906.8|32786.8|32908.6|32788.6|32899.1|32779.1|12
1645740780000|2022-02-24 22:13:00|32907|32787|32906.4|32786.4|32912.6|32792.6|32906.1|32786.1|19
1645740790000|2022-02-24 22:13:10|32910.3|32790.3|32908.9|32788.9|32910.6|32790.6|32906.4|32786.4|18
1645740800000|2022-02-24 22:13:20|32909.2|32789.2|32908.9|32788.9|32916.1|32796.1|32903.2|32783.2|21
1645740810000|2022-02-24 22:13:30|32909.2|32789.2|32909|32789|32916.2|32796.2|32908.9|32788.9|20
1645740820000|2022-02-24 22:13:40|32909.2|32789.2|32909.4|32789.4|32914.9|32794.9|32908.4|32788.4|21
1645740830000|2022-02-24 22:13:50|32909.6|32789.6|32891.3|32771.3|32925.5|32805.5|32891.3|32771.3|13
1645741910000|2022-02-24 22:31:50|32812.7|32692.7|32807.2|32687.2|32812.7|32692.7|32807.1|32687.1|13
1645741920000|2022-02-24 22:32:00|32807.5|32687.5|32807.3|32687.3|32811.9|32691.9|32806|32686|8
1645741930000|2022-02-24 22:32:10|32807.1|32687.1|32806.3|32686.3|32815.3|32695.3|32803.2|32683.2|8
1645741940000|2022-02-24 22:32:20|32802|32682|32801.8|32681.8|32802|32682|32801.8|32681.8|6
1645741950000|2022-02-24 22:32:30|32810.3|32690.3|32801.9|32681.9|32810.3|32690.3|32801.6|32681.6|9
1645741960000|2022-02-24 22:32:40|32802.1|32682.1|32802|32682|32802.2|32682.2|32801.9|32681.9|4
1645741970000|2022-02-24 22:32:50|32802.8|32682.8|32799.6|32679.6|32803.4|32683.4|32799.6|32679.6|6
1645741980000|2022-02-24 22:33:00|32799.5|32679.5|32805.6|32685.6|32806.3|32686.3|32799.5|32679.5|4
1645741990000|2022-02-24 22:33:10|32806|32686|32806|32686|32806|32686|32806|32686|1
1645742000000|2022-02-24 22:33:20|32798.6|32678.6|32798.6|32678.6|32798.6|32678.6|32798.6|32678.6|1
1645742010000|2022-02-24 22:33:30|32802.2|32682.2|32802.2|32682.2|32802.2|32682.2|32802.2|32682.2|1
1645742020000|2022-02-24 22:33:40|32802|32682|32802|32682|32802|32682|32802|32682|1
1645742040000|2022-02-24 22:34:00|32806.1|32686.1|32803.3|32683.3|32806.3|32686.3|32803.3|32683.3|4
1645742050000|2022-02-24 22:34:10|32802.1|32682.1|32801.9|32681.9|32802.1|32682.1|32801.9|32681.9|2
1645742060000|2022-02-24 22:34:20|32802.4|32682.4|32803.8|32683.8|32805.6|32685.6|32802.4|32682.4|5
1645742080000|2022-02-24 22:34:40|32804|32684|32803.9|32683.9|32804|32684|32803.9|32683.9|2
1645742090000|2022-02-24 22:34:50|32806.9|32686.9|32812.9|32692.9|32812.9|32692.9|32806.9|32686.9|2
1645742100000|2022-02-24 22:35:00|32803.9|32683.9|32803.9|32683.9|32803.9|32683.9|32803.9|32683.9|1
1645742110000|2022-02-24 22:35:10|32806.7|32686.7|32804.4|32684.4|32806.8|32686.8|32804.1|32684.1|5
1645742120000|2022-02-24 22:35:20|32807.4|32687.4|32804|32684|32810.1|32690.1|32804|32684|4
1645742130000|2022-02-24 22:35:30|32801.7|32681.7|32801.6|32681.6|32801.7|32681.7|32801.6|32681.6|2
1645742140000|2022-02-24 22:35:40|32803.7|32683.7|32803.3|32683.3|32803.7|32683.7|32803.1|32683.1|7
1645742150000|2022-02-24 22:35:50|32803.1|32683.1|32803.5|32683.5|32803.5|32683.5|32802.8|32682.8|10
1645742160000|2022-02-24 22:36:00|32803.4|32683.4|32803.7|32683.7|32804.4|32684.4|32803.4|32683.4|7
1645742170000|2022-02-24 22:36:10|32808.1|32688.1|32803.8|32683.8|32808.1|32688.1|32803.7|32683.7|4
1645742180000|2022-02-24 22:36:20|32803.9|32683.9|32803.9|32683.9|32803.9|32683.9|32803.7|32683.7|3
1645742190000|2022-02-24 22:36:30|32803.8|32683.8|32808.5|32688.5|32808.7|32688.7|32803.8|32683.8|3
1645742200000|2022-02-24 22:36:40|32802.6|32682.6|32806.6|32686.6|32806.6|32686.6|32802.5|32682.5|5
1645742210000|2022-02-24 22:36:50|32802.8|32682.8|32806.4|32686.4|32806.5|32686.5|32802.7|32682.7|4
1645742220000|2022-02-24 22:37:00|32802.8|32682.8|32801.9|32681.9|32802.8|32682.8|32801.9|32681.9|5
1645742230000|2022-02-24 22:37:10|32802.1|32682.1|32802.5|32682.5|32802.5|32682.5|32802.1|32682.1|4
1645742240000|2022-02-24 22:37:20|32802.6|32682.6|32802.1|32682.1|32803|32683|32802.1|32682.1|8
1645742250000|2022-02-24 22:37:30|32802.2|32682.2|32802.7|32682.7|32802.7|32682.7|32796.4|32676.4|14
1645742260000|2022-02-24 22:37:40|32805.1|32685.1|32804.2|32684.2|32806|32686|32802.4|32682.4|10
1645742270000|2022-02-24 22:37:50|32801.2|32681.2|32802.7|32682.7|32807|32687|32799.5|32679.5|14
1645742280000|2022-02-24 22:38:00|32805.1|32685.1|32800.9|32680.9|32805.1|32685.1|32800.9|32680.9|10
1645742290000|2022-02-24 22:38:10|32801.2|32681.2|32801.7|32681.7|32805.8|32685.8|32800.4|32680.4|8
1645742300000|2022-02-24 22:38:20|32804|32684|32801.7|32681.7|32804|32684|32801.3|32681.3|7
1645742310000|2022-02-24 22:38:30|32801.6|32681.6|32803.8|32683.8|32803.8|32683.8|32801.5|32681.5|7
1645742320000|2022-02-24 22:38:40|32803.1|32683.1|32802.2|32682.2|32805.4|32685.4|32802.2|32682.2|7
1645742330000|2022-02-24 22:38:50|32801.3|32681.3|32797.4|32677.4|32801.3|32681.3|32797.4|32677.4|12
1645742340000|2022-02-24 22:39:00|32798|32678|32797.2|32677.2|32798|32678|32796.6|32676.6|26
1645742350000|2022-02-24 22:39:10|32796.7|32676.7|32795.4|32675.4|32797.3|32677.3|32793.9|32673.9|27
1645742360000|2022-02-24 22:39:20|32796.9|32676.9|32794.7|32674.7|32796.9|32676.9|32793.6|32673.6|32
1645742370000|2022-02-24 22:39:30|32795.2|32675.2|32795.2|32675.2|32795.4|32675.4|32795|32675|32
1645742380000|2022-02-24 22:39:40|32795|32675|32795.2|32675.2|32795.4|32675.4|32794.7|32674.7|19
1645742390000|2022-02-24 22:39:50|32795.1|32675.1|32793.3|32673.3|32795.2|32675.2|32793.3|32673.3|11
1645742400000|2022-02-24 22:40:00|32794.6|32674.6|32795.1|32675.1|32796.5|32676.5|32794.6|32674.6|23
1645742410000|2022-02-24 22:40:10|32795.2|32675.2|32795.1|32675.1|32795.3|32675.3|32795|32675|11
1645742420000|2022-02-24 22:40:20|32795|32675|32794.1|32674.1|32795.2|32675.2|32794|32674|5
1645742430000|2022-02-24 22:40:30|32795.1|32675.1|32795.1|32675.1|32795.3|32675.3|32793.5|32673.5|6
1645742440000|2022-02-24 22:40:40|32793.2|32673.2|32793.9|32673.9|32793.9|32673.9|32792.7|32672.7|5
1645742450000|2022-02-24 22:40:50|32794|32674|32794.2|32674.2|32794.6|32674.6|32792.7|32672.7|23
1645742460000|2022-02-24 22:41:00|32791.2|32671.2|32794.3|32674.3|32794.4|32674.4|32790.7|32670.7|24
1645742470000|2022-02-24 22:41:10|32794|32674|32797.1|32677.1|32797.3|32677.3|32789|32669|19
1645742480000|2022-02-24 22:41:20|32802.3|32682.3|32802.3|32682.3|32802.6|32682.6|32802|32682|4
1645742490000|2022-02-24 22:41:30|32800.6|32680.6|32801.2|32681.2|32801.5|32681.5|32800.5|32680.5|15
1645742500000|2022-02-24 22:41:40|32801.3|32681.3|32801.6|32681.6|32802.1|32682.1|32801.2|32681.2|12
1645742510000|2022-02-24 22:41:50|32801.4|32681.4|32801.6|32681.6|32802.8|32682.8|32800.5|32680.5|17
1645742520000|2022-02-24 22:42:00|32801.9|32681.9|32794.8|32674.8|32801.9|32681.9|32794.8|32674.8|22
1645742530000|2022-02-24 22:42:10|32795|32675|32794.6|32674.6|32795|32675|32794.2|32674.2|6
1645742540000|2022-02-24 22:42:20|32793.2|32673.2|32793.2|32673.2|32793.2|32673.2|32793|32673|3
1645742550000|2022-02-24 22:42:30|32792.9|32672.9|32794.9|32674.9|32794.9|32674.9|32792.9|32672.9|3
1645742560000|2022-02-24 22:42:40|32795|32675|32800.7|32680.7|32801.6|32681.6|32793|32673|11
1645742570000|2022-02-24 22:42:50|32800.4|32680.4|32804.3|32684.3|32804.3|32684.3|32800.1|32680.1|13
1645742580000|2022-02-24 22:43:00|32801.3|32681.3|32800.3|32680.3|32801.3|32681.3|32800.3|32680.3|4
1645742590000|2022-02-24 22:43:10|32800.7|32680.7|32802.3|32682.3|32802.3|32682.3|32800.5|32680.5|5
1645742600000|2022-02-24 22:43:20|32802.5|32682.5|32802|32682|32802.5|32682.5|32802|32682|3
1645742610000|2022-02-24 22:43:30|32802.1|32682.1|32802.3|32682.3|32802.5|32682.5|32802.1|32682.1|6
1645742620000|2022-02-24 22:43:40|32803.4|32683.4|32803.3|32683.3|32803.4|32683.4|32803.2|32683.2|3
1645742630000|2022-02-24 22:43:50|32803.5|32683.5|32803.4|32683.4|32803.5|32683.5|32803.4|32683.4|2
1645742640000|2022-02-24 22:44:00|32803.6|32683.6|32803.6|32683.6|32803.6|32683.6|32803.6|32683.6|1
1645742650000|2022-02-24 22:44:10|32803.4|32683.4|32804.2|32684.2|32804.2|32684.2|32803.4|32683.4|2
1645742660000|2022-02-24 22:44:20|32804.5|32684.5|32804.9|32684.9|32804.9|32684.9|32804.3|32684.3|5
1645742670000|2022-02-24 22:44:30|32804.8|32684.8|32804.8|32684.8|32804.9|32684.9|32804.6|32684.6|7
1645742680000|2022-02-24 22:44:40|32805.2|32685.2|32805.3|32685.3|32805.5|32685.5|32805.2|32685.2|8
1645742690000|2022-02-24 22:44:50|32805.2|32685.2|32805.1|32685.1|32805.2|32685.2|32805.1|32685.1|4
1645742700000|2022-02-24 22:45:00|32818.1|32698.1|32804.1|32684.1|32818.1|32698.1|32804.1|32684.1|4
1645742710000|2022-02-24 22:45:10|32802.4|32682.4|32799.9|32679.9|32804.9|32684.9|32799.7|32679.7|8
1645742720000|2022-02-24 22:45:20|32797.1|32677.1|32803.5|32683.5|32803.6|32683.6|32797.1|32677.1|11
1645742730000|2022-02-24 22:45:30|32803.6|32683.6|32801.1|32681.1|32803.6|32683.6|32801.1|32681.1|10
1645742740000|2022-02-24 22:45:40|32800.9|32680.9|32800.9|32680.9|32800.9|32680.9|32800.5|32680.5|6
1645742750000|2022-02-24 22:45:50|32797|32677|32799.7|32679.7|32799.8|32679.8|32797|32677|5
1645742760000|2022-02-24 22:46:00|32799.8|32679.8|32799.8|32679.8|32799.8|32679.8|32799.8|32679.8|1
1645742770000|2022-02-24 22:46:10|32798.6|32678.6|32799.4|32679.4|32799.4|32679.4|32795.8|32675.8|10
1645742790000|2022-02-24 22:46:30|32798.5|32678.5|32798.5|32678.5|32798.5|32678.5|32798.5|32678.5|1
1645742800000|2022-02-24 22:46:40|32796.8|32676.8|32798.5|32678.5|32798.5|32678.5|32796.8|32676.8|4
1645742810000|2022-02-24 22:46:50|32808.5|32688.5|32798.4|32678.4|32808.5|32688.5|32798.4|32678.4|5
1645742830000|2022-02-24 22:47:10|32797.7|32677.7|32798.5|32678.5|32798.5|32678.5|32797.7|32677.7|2
1645742840000|2022-02-24 22:47:20|32797.7|32677.7|32798.6|32678.6|32798.6|32678.6|32797.7|32677.7|3
1645742850000|2022-02-24 22:47:30|32799.5|32679.5|32802|32682|32802|32682|32799.4|32679.4|3
1645742860000|2022-02-24 22:47:40|32798.6|32678.6|32799.5|32679.5|32799.6|32679.6|32798.5|32678.5|5
1645742870000|2022-02-24 22:47:50|32799.6|32679.6|32797.8|32677.8|32799.6|32679.6|32797.8|32677.8|5
1645742880000|2022-02-24 22:48:00|32797.5|32677.5|32800.3|32680.3|32800.3|32680.3|32796.8|32676.8|9
1645742890000|2022-02-24 22:48:10|32799.8|32679.8|32800.8|32680.8|32801|32681|32798.2|32678.2|8
1645742900000|2022-02-24 22:48:20|32801.1|32681.1|32801.2|32681.2|32801.2|32681.2|32801.1|32681.1|4
1645742910000|2022-02-24 22:48:30|32798.9|32678.9|32799.8|32679.8|32799.8|32679.8|32798.9|32678.9|2
1645742920000|2022-02-24 22:48:40|32799.7|32679.7|32800.7|32680.7|32800.7|32680.7|32799.7|32679.7|3
1645742930000|2022-02-24 22:48:50|32799.8|32679.8|32799.9|32679.9|32799.9|32679.9|32799.7|32679.7|3
1645742940000|2022-02-24 22:49:00|32799.6|32679.6|32802.3|32682.3|32802.3|32682.3|32799.1|32679.1|10
1645742950000|2022-02-24 22:49:10|32799|32679|32804|32684|32804|32684|32799|32679|9
1645742960000|2022-02-24 22:49:20|32803.5|32683.5|32814.1|32694.1|32814.1|32694.1|32803.5|32683.5|4
1645742970000|2022-02-24 22:49:30|32804.2|32684.2|32803.3|32683.3|32804.4|32684.4|32801.6|32681.6|6
1645742980000|2022-02-24 22:49:40|32804.2|32684.2|32804.4|32684.4|32804.4|32684.4|32804.2|32684.2|2
1645742990000|2022-02-24 22:49:50|32804.2|32684.2|32802.9|32682.9|32804.2|32684.2|32802.9|32682.9|2
1645743000000|2022-02-24 22:50:00|32804.2|32684.2|32803.2|32683.2|32804.2|32684.2|32803.2|32683.2|2
1645743010000|2022-02-24 22:50:10|32804.5|32684.5|32804.6|32684.6|32804.6|32684.6|32803.3|32683.3|7
1645743020000|2022-02-24 22:50:20|32803.2|32683.2|32802.4|32682.4|32803.2|32683.2|32802.4|32682.4|9
1645743030000|2022-02-24 22:50:30|32801.4|32681.4|32801.5|32681.5|32802.4|32682.4|32801.4|32681.4|6
1645743040000|2022-02-24 22:50:40|32802.3|32682.3|32805.5|32685.5|32805.5|32685.5|32801.4|32681.4|6
1645743050000|2022-02-24 22:50:50|32802.3|32682.3|32802.2|32682.2|32802.3|32682.3|32802.2|32682.2|2
1645743060000|2022-02-24 22:51:00|32805.4|32685.4|32805.4|32685.4|32805.4|32685.4|32805.4|32685.4|1
1645743070000|2022-02-24 22:51:10|32802.2|32682.2|32802.1|32682.1|32802.2|32682.2|32802.1|32682.1|2
1645743080000|2022-02-24 22:51:20|32802.2|32682.2|32802.2|32682.2|32802.2|32682.2|32802.2|32682.2|1
1645743090000|2022-02-24 22:51:30|32802.1|32682.1|32802.1|32682.1|32802.1|32682.1|32802.1|32682.1|1
1645743100000|2022-02-24 22:51:40|32802.2|32682.2|32802.2|32682.2|32802.2|32682.2|32802.2|32682.2|1
1645743110000|2022-02-24 22:51:50|32802.3|32682.3|32800.9|32680.9|32803|32683|32800.3|32680.3|5
1645743120000|2022-02-24 22:52:00|32803.5|32683.5|32807.1|32687.1|32807.1|32687.1|32803.5|32683.5|5
1645743130000|2022-02-24 22:52:10|32804.1|32684.1|32802.5|32682.5|32804.8|32684.8|32802.2|32682.2|5
1645743140000|2022-02-24 22:52:20|32805|32685|32808|32688|32808|32688|32804.8|32684.8|5
1645743150000|2022-02-24 22:52:30|32805.1|32685.1|32805.1|32685.1|32805.1|32685.1|32805.1|32685.1|1
1645743160000|2022-02-24 22:52:40|32805.2|32685.2|32805.2|32685.2|32805.2|32685.2|32805.2|32685.2|1
1645743170000|2022-02-24 22:52:50|32805.3|32685.3|32805.2|32685.2|32805.3|32685.3|32805.2|32685.2|2
1645743180000|2022-02-24 22:53:00|32802.5|32682.5|32804.9|32684.9|32805.3|32685.3|32802.5|32682.5|5
1645743190000|2022-02-24 22:53:10|32804.8|32684.8|32814.2|32694.2|32814.2|32694.2|32804.7|32684.7|7
1645743200000|2022-02-24 22:53:20|32804.7|32684.7|32804.7|32684.7|32804.8|32684.8|32804.7|32684.7|3
1645743230000|2022-02-24 22:53:50|32804.8|32684.8|32804.6|32684.6|32804.8|32684.8|32804.6|32684.6|3
1645743240000|2022-02-24 22:54:00|32804.5|32684.5|32804.2|32684.2|32804.5|32684.5|32803.3|32683.3|6
1645743250000|2022-02-24 22:54:10|32803.7|32683.7|32804.1|32684.1|32804.1|32684.1|32803.7|32683.7|2
1645743270000|2022-02-24 22:54:30|32802.3|32682.3|32803.5|32683.5|32805.6|32685.6|32802.3|32682.3|8
1645743280000|2022-02-24 22:54:40|32805.9|32685.9|32805.3|32685.3|32805.9|32685.9|32804.6|32684.6|6
1645743290000|2022-02-24 22:54:50|32805.2|32685.2|32805.3|32685.3|32805.3|32685.3|32805.2|32685.2|2
1645743300000|2022-02-24 22:55:00|32805.5|32685.5|32805.5|32685.5|32805.5|32685.5|32805.5|32685.5|1
1645743310000|2022-02-24 22:55:10|32805.6|32685.6|32805.6|32685.6|32805.6|32685.6|32805.6|32685.6|1
1645743320000|2022-02-24 22:55:20|32805.5|32685.5|32805.4|32685.4|32805.5|32685.5|32805.4|32685.4|2
1645743330000|2022-02-24 22:55:30|32805.3|32685.3|32805.2|32685.2|32805.3|32685.3|32805.2|32685.2|2
1645743340000|2022-02-24 22:55:40|32804.1|32684.1|32805.2|32685.2|32805.2|32685.2|32804.1|32684.1|3
1645743350000|2022-02-24 22:55:50|32804.8|32684.8|32805.2|32685.2|32805.2|32685.2|32804.8|32684.8|2
1645743360000|2022-02-24 22:56:00|32805.3|32685.3|32806.4|32686.4|32806.4|32686.4|32802.8|32682.8|8
1645743370000|2022-02-24 22:56:10|32803.8|32683.8|32803.8|32683.8|32803.8|32683.8|32802.2|32682.2|3
1645743380000|2022-02-24 22:56:20|32801.9|32681.9|32802.7|32682.7|32802.7|32682.7|32801.7|32681.7|4
1645743390000|2022-02-24 22:56:30|32803.9|32683.9|32803.9|32683.9|32803.9|32683.9|32801.4|32681.4|4
1645743400000|2022-02-24 22:56:40|32804.1|32684.1|32804.1|32684.1|32804.1|32684.1|32804.1|32684.1|1
1645743410000|2022-02-24 22:56:50|32804.3|32684.3|32816.6|32696.6|32816.6|32696.6|32804.3|32684.3|4
1645743420000|2022-02-24 22:57:00|32815.8|32695.8|32816.1|32696.1|32816.3|32696.3|32815.1|32695.1|8
1645743430000|2022-02-24 22:57:10|32816|32696|32815.7|32695.7|32816.1|32696.1|32815.6|32695.6|8
1645743440000|2022-02-24 22:57:20|32815.5|32695.5|32817.1|32697.1|32817.1|32697.1|32815|32695|7
1645743450000|2022-02-24 22:57:30|32814.5|32694.5|32816.1|32696.1|32816.1|32696.1|32813.6|32693.6|10
1645743460000|2022-02-24 22:57:40|32816.2|32696.2|32816.2|32696.2|32822.2|32702.2|32813.7|32693.7|7
1645743470000|2022-02-24 22:57:50|32815.7|32695.7|32817.4|32697.4|32817.4|32697.4|32815.7|32695.7|7
1645743480000|2022-02-24 22:58:00|32815.4|32695.4|32814.6|32694.6|32815.4|32695.4|32812.9|32692.9|14
1645743490000|2022-02-24 22:58:10|32814.4|32694.4|32814.8|32694.8|32814.9|32694.9|32813|32693|8
1645743500000|2022-02-24 22:58:20|32815.1|32695.1|32813.6|32693.6|32815.1|32695.1|32813.3|32693.3|6
1645743510000|2022-02-24 22:58:30|32814.9|32694.9|32815.1|32695.1|32815.1|32695.1|32814.9|32694.9|3
1645743520000|2022-02-24 22:58:40|32815.2|32695.2|32814.3|32694.3|32815.2|32695.2|32814.3|32694.3|7
1645743530000|2022-02-24 22:58:50|32812.4|32692.4|32810.8|32690.8|32812.5|32692.5|32810.8|32690.8|9
1645743540000|2022-02-24 22:59:00|32812.6|32692.6|32813.8|32693.8|32813.9|32693.9|32812|32692|8
1645743550000|2022-02-24 22:59:10|32813.7|32693.7|32812.9|32692.9|32814.9|32694.9|32812.9|32692.9|5
1645743560000|2022-02-24 22:59:20|32810|32690|32810.8|32690.8|32810.8|32690.8|32810|32690|4
1645743570000|2022-02-24 22:59:30|32810.7|32690.7|32809.6|32689.6|32811.9|32691.9|32807.6|32687.6|11
1645743580000|2022-02-24 22:59:40|32809.8|32689.8|32811.3|32691.3|32811.3|32691.3|32809.7|32689.7|7
1645743590000|2022-02-24 22:59:50|32812.7|32692.7|32813.4|32693.4|32813.5|32693.5|32812.1|32692.1|6
1645743600000|2022-02-24 23:00:00|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|32811.2|32691.2|1
1645749380000|2022-02-25 00:36:20|32882.1|32762.1|32873.1|32753.1|32882.1|32762.1|32872.6|32752.6|4
1645749390000|2022-02-25 00:36:30|32863.9|32743.9|32857.7|32737.7|32865.4|32745.4|32856.2|32736.2|29
1645749400000|2022-02-25 00:36:40|32856.8|32736.8|32855.1|32735.1|32857.4|32737.4|32853|32733|20
1645749410000|2022-02-25 00:36:50|32863.1|32743.1|32866|32746|32867.1|32747.1|32863.1|32743.1|5
1645749420000|2022-02-25 00:37:00|32865.2|32745.2|32842.2|32722.2|32865.2|32745.2|32841.7|32721.7|22
1645749430000|2022-02-25 00:37:10|32843.2|32723.2|32839.3|32719.3|32843.2|32723.2|32837.1|32717.1|26
1645749440000|2022-02-25 00:37:20|32839.6|32719.6|32836.4|32716.4|32842|32722|32832.7|32712.7|17
1645749450000|2022-02-25 00:37:30|32834.2|32714.2|32842.7|32722.7|32843.1|32723.1|32833.2|32713.2|19
1645749460000|2022-02-25 00:37:40|32842.6|32722.6|32839.1|32719.1|32843.1|32723.1|32839.1|32719.1|13
1645749470000|2022-02-25 00:37:50|32840|32720|32846.9|32726.9|32847.8|32727.8|32837.6|32717.6|14
1645749480000|2022-02-25 00:38:00|32847|32727|32840|32720|32847|32727|32825.5|32705.5|13
1645749490000|2022-02-25 00:38:10|32840.9|32720.9|32825.9|32705.9|32840.9|32720.9|32825.6|32705.6|21
1645749500000|2022-02-25 00:38:20|32827|32707|32841.4|32721.4|32841.4|32721.4|32824.8|32704.8|11
1645749510000|2022-02-25 00:38:30|32842.7|32722.7|32856.3|32736.3|32856.3|32736.3|32837.1|32717.1|9
1645749520000|2022-02-25 00:38:40|32852.9|32732.9|32845.7|32725.7|32853.4|32733.4|32845.7|32725.7|9
1645749530000|2022-02-25 00:38:50|32845|32725|32850.7|32730.7|32852|32732|32844.4|32724.4|9
1645749540000|2022-02-25 00:39:00|32849.9|32729.9|32841.3|32721.3|32850.4|32730.4|32840.4|32720.4|17
1645749550000|2022-02-25 00:39:10|32841.9|32721.9|32843.1|32723.1|32843.4|32723.4|32841.9|32721.9|15
1645749560000|2022-02-25 00:39:20|32843.2|32723.2|32850.8|32730.8|32856.6|32736.6|32843.2|32723.2|13
1645749570000|2022-02-25 00:39:30|32851.2|32731.2|32847.8|32727.8|32851.2|32731.2|32845.5|32725.5|15
1645749580000|2022-02-25 00:39:40|32848|32728|32851.6|32731.6|32851.6|32731.6|32847.4|32727.4|11
1645749590000|2022-02-25 00:39:50|32851.1|32731.1|32843.7|32723.7|32851.1|32731.1|32842.7|32722.7|10
1645749600000|2022-02-25 00:40:00|32843.8|32723.8|32852.2|32732.2|32854.4|32734.4|32843.8|32723.8|9
1645749610000|2022-02-25 00:40:10|32847.6|32727.6|32843.7|32723.7|32854.9|32734.9|32840.7|32720.7|15
1645749620000|2022-02-25 00:40:20|32843.3|32723.3|32841.1|32721.1|32843.5|32723.5|32840.5|32720.5|14
1645749630000|2022-02-25 00:40:30|32841.7|32721.7|32841.2|32721.2|32842.4|32722.4|32841.2|32721.2|10
1645749640000|2022-02-25 00:40:40|32841.6|32721.6|32846.6|32726.6|32846.8|32726.8|32841.6|32721.6|16
1645749650000|2022-02-25 00:40:50|32844.5|32724.5|32844.6|32724.6|32845.2|32725.2|32843.1|32723.1|15
1645749660000|2022-02-25 00:41:00|32844.3|32724.3|32840|32720|32844.4|32724.4|32840|32720|18
1645749670000|2022-02-25 00:41:10|32839.9|32719.9|32842.4|32722.4|32851|32731|32839.9|32719.9|22
1645749680000|2022-02-25 00:41:20|32842.5|32722.5|32841.5|32721.5|32843.2|32723.2|32839.2|32719.2|22
1645749690000|2022-02-25 00:41:30|32841.1|32721.1|32845.2|32725.2|32846.6|32726.6|32841.1|32721.1|9
1645749700000|2022-02-25 00:41:40|32844.1|32724.1|32842.4|32722.4|32844.1|32724.1|32841.4|32721.4|18
1645749710000|2022-02-25 00:41:50|32842.3|32722.3|32842.3|32722.3|32842.6|32722.6|32841.9|32721.9|11
1645749720000|2022-02-25 00:42:00|32842.1|32722.1|32844|32724|32844.6|32724.6|32842.1|32722.1|21
1645749730000|2022-02-25 00:42:10|32843.4|32723.4|32841.3|32721.3|32843.7|32723.7|32840|32720|13
1645749740000|2022-02-25 00:42:20|32841.2|32721.2|32844.2|32724.2|32848.5|32728.5|32840.2|32720.2|17
1645749750000|2022-02-25 00:42:30|32844.1|32724.1|32842.9|32722.9|32844.4|32724.4|32841.4|32721.4|13
1645749760000|2022-02-25 00:42:40|32838.3|32718.3|32838.3|32718.3|32838.7|32718.7|32838.3|32718.3|5
1645749770000|2022-02-25 00:42:50|32838.5|32718.5|32848.8|32728.8|32853|32733|32838.4|32718.4|6
1645749780000|2022-02-25 00:43:00|32849.6|32729.6|32840.9|32720.9|32849.6|32729.6|32839.1|32719.1|15
1645749790000|2022-02-25 00:43:10|32840.8|32720.8|32843.6|32723.6|32848.6|32728.6|32840.8|32720.8|19
1645749800000|2022-02-25 00:43:20|32843.5|32723.5|32844.9|32724.9|32845.1|32725.1|32843.5|32723.5|10
1645749810000|2022-02-25 00:43:30|32847.9|32727.9|32843.1|32723.1|32848.5|32728.5|32842.6|32722.6|15
1645749820000|2022-02-25 00:43:40|32843|32723|32842.5|32722.5|32843.7|32723.7|32842.1|32722.1|19
1645749830000|2022-02-25 00:43:50|32842.7|32722.7|32831.2|32711.2|32843.1|32723.1|32829.8|32709.8|16
1645749840000|2022-02-25 00:44:00|32838.7|32718.7|32834.1|32714.1|32839.1|32719.1|32834|32714|11
1645749850000|2022-02-25 00:44:10|32836.3|32716.3|32830.1|32710.1|32836.3|32716.3|32829.8|32709.8|14
1645749860000|2022-02-25 00:44:20|32833.7|32713.7|32842.8|32722.8|32843.9|32723.9|32833.4|32713.4|16
1645749870000|2022-02-25 00:44:30|32840.1|32720.1|32838.8|32718.8|32840.1|32720.1|32838.6|32718.6|14
1645749880000|2022-02-25 00:44:40|32838.7|32718.7|32841.3|32721.3|32848.6|32728.6|32838.7|32718.7|18
1645749890000|2022-02-25 00:44:50|32841.2|32721.2|32841.2|32721.2|32841.6|32721.6|32841.2|32721.2|9
1645749900000|2022-02-25 00:45:00|32841.4|32721.4|32840.5|32720.5|32841.4|32721.4|32840.2|32720.2|15
1645749910000|2022-02-25 00:45:10|32846.4|32726.4|32841.7|32721.7|32846.4|32726.4|32841.2|32721.2|15
1645749920000|2022-02-25 00:45:20|32842.6|32722.6|32840.4|32720.4|32843.2|32723.2|32839.6|32719.6|8
1645749930000|2022-02-25 00:45:30|32840.5|32720.5|32839.7|32719.7|32840.5|32720.5|32839.1|32719.1|10
1645749940000|2022-02-25 00:45:40|32849|32729|32838.8|32718.8|32849|32729|32838.1|32718.1|17
1645749950000|2022-02-25 00:45:50|32838.4|32718.4|32838.8|32718.8|32838.9|32718.9|32838.4|32718.4|7
1645749960000|2022-02-25 00:46:00|32839.2|32719.2|32838|32718|32839.2|32719.2|32837.6|32717.6|9
1645749970000|2022-02-25 00:46:10|32838.4|32718.4|32841|32721|32843.1|32723.1|32838.4|32718.4|16
1645749980000|2022-02-25 00:46:20|32837.7|32717.7|32836.9|32716.9|32837.7|32717.7|32835.9|32715.9|22
1645749990000|2022-02-25 00:46:30|32847.2|32727.2|32837.7|32717.7|32847.2|32727.2|32836.2|32716.2|14
1645750000000|2022-02-25 00:46:40|32837.8|32717.8|32826.1|32706.1|32837.8|32717.8|32825.8|32705.8|13
1645750010000|2022-02-25 00:46:50|32827.4|32707.4|32825.7|32705.7|32829.2|32709.2|32824.2|32704.2|15
1645750020000|2022-02-25 00:47:00|32825.2|32705.2|32823|32703|32826.2|32706.2|32822.7|32702.7|17
1645750030000|2022-02-25 00:47:10|32824.5|32704.5|32821.5|32701.5|32824.5|32704.5|32817.5|32697.5|12
1645750040000|2022-02-25 00:47:20|32819.4|32699.4|32824.8|32704.8|32825|32705|32816.6|32696.6|17
1645750050000|2022-02-25 00:47:30|32828.7|32708.7|32830.8|32710.8|32831.9|32711.9|32828.2|32708.2|18
1645750060000|2022-02-25 00:47:40|32830.9|32710.9|32831.1|32711.1|32831.3|32711.3|32830.7|32710.7|6
1645750070000|2022-02-25 00:47:50|32831|32711|32835|32715|32836.7|32716.7|32828.6|32708.6|19
1645750080000|2022-02-25 00:48:00|32834.5|32714.5|32832.7|32712.7|32835.6|32715.6|32832.6|32712.6|10
1645750090000|2022-02-25 00:48:10|32831.3|32711.3|32829.3|32709.3|32831.6|32711.6|32827.6|32707.6|21
1645750100000|2022-02-25 00:48:20|32829.4|32709.4|32829.4|32709.4|32829.7|32709.7|32828.4|32708.4|11
1645750110000|2022-02-25 00:48:30|32829.3|32709.3|32834|32714|32835.7|32715.7|32829|32709|7
1645750120000|2022-02-25 00:48:40|32833.1|32713.1|32829.3|32709.3|32833.6|32713.6|32828.4|32708.4|10
1645750130000|2022-02-25 00:48:50|32830.1|32710.1|32830.1|32710.1|32833.6|32713.6|32829.3|32709.3|21
1645750140000|2022-02-25 00:49:00|32829.4|32709.4|32827|32707|32829.5|32709.5|32825.8|32705.8|15
1645750150000|2022-02-25 00:49:10|32825.9|32705.9|32826.6|32706.6|32826.8|32706.8|32825.1|32705.1|14
1645750160000|2022-02-25 00:49:20|32827.1|32707.1|32815.2|32695.2|32834.8|32714.8|32811.1|32691.1|20
1645750170000|2022-02-25 00:49:30|32819|32699|32819.5|32699.5|32821.7|32701.7|32816.2|32696.2|10
1645750180000|2022-02-25 00:49:40|32815.4|32695.4|32817.8|32697.8|32824.9|32704.9|32815.4|32695.4|16
1645750190000|2022-02-25 00:49:50|32817.9|32697.9|32826.6|32706.6|32828.1|32708.1|32816.3|32696.3|13
1645750200000|2022-02-25 00:50:00|32825.4|32705.4|32824.5|32704.5|32826.7|32706.7|32824|32704|20
1645750210000|2022-02-25 00:50:10|32824.8|32704.8|32825.5|32705.5|32825.8|32705.8|32824.5|32704.5|15
1645750220000|2022-02-25 00:50:20|32825.6|32705.6|32826.6|32706.6|32831.1|32711.1|32825.4|32705.4|20
1645750230000|2022-02-25 00:50:30|32826.4|32706.4|32825.5|32705.5|32826.7|32706.7|32824.9|32704.9|15
1645750240000|2022-02-25 00:50:40|32826.4|32706.4|32827.7|32707.7|32828.1|32708.1|32826.3|32706.3|24
1645750250000|2022-02-25 00:50:50|32827.9|32707.9|32826.2|32706.2|32830.4|32710.4|32826.1|32706.1|15
1645750260000|2022-02-25 00:51:00|32825.1|32705.1|32829.6|32709.6|32829.6|32709.6|32825.1|32705.1|19
1645750270000|2022-02-25 00:51:10|32829.2|32709.2|32828.8|32708.8|32830.1|32710.1|32828.1|32708.1|22
1645750280000|2022-02-25 00:51:20|32829.1|32709.1|32831.7|32711.7|32833.5|32713.5|32827|32707|23
1645750290000|2022-02-25 00:51:30|32831.6|32711.6|32822.3|32702.3|32831.6|32711.6|32819.2|32699.2|24
1645750300000|2022-02-25 00:51:40|32822.7|32702.7|32827.5|32707.5|32827.7|32707.7|32819.7|32699.7|24
1645750310000|2022-02-25 00:51:50|32824.8|32704.8|32823.7|32703.7|32824.9|32704.9|32822|32702|26
1645750320000|2022-02-25 00:52:00|32823.6|32703.6|32827.7|32707.7|32837.7|32717.7|32822.5|32702.5|36
1645750330000|2022-02-25 00:52:10|32828|32708|32831.3|32711.3|32832.7|32712.7|32827.2|32707.2|32
1645750340000|2022-02-25 00:52:20|32830.8|32710.8|32835.9|32715.9|32836.2|32716.2|32830.5|32710.5|28
1645750350000|2022-02-25 00:52:30|32835.6|32715.6|32835.1|32715.1|32841.9|32721.9|32832.5|32712.5|31
1645750360000|2022-02-25 00:52:40|32836.5|32716.5|32843.1|32723.1|32847.2|32727.2|32834.5|32714.5|35
1645750370000|2022-02-25 00:52:50|32843|32723|32838.6|32718.6|32844.9|32724.9|32838.5|32718.5|28
1645750380000|2022-02-25 00:53:00|32841.5|32721.5|32834.7|32714.7|32841.5|32721.5|32832.2|32712.2|31
1645750390000|2022-02-25 00:53:10|32834.2|32714.2|32836.4|32716.4|32836.9|32716.9|32830.9|32710.9|29
1645750400000|2022-02-25 00:53:20|32835.3|32715.3|32840.8|32720.8|32842.3|32722.3|32833.1|32713.1|32
1645750410000|2022-02-25 00:53:30|32841.2|32721.2|32839.7|32719.7|32844.9|32724.9|32839.2|32719.2|32
1645750420000|2022-02-25 00:53:40|32840.1|32720.1|32844.9|32724.9|32847.1|32727.1|32838.2|32718.2|24
1645750430000|2022-02-25 00:53:50|32843.9|32723.9|32847.7|32727.7|32849.1|32729.1|32840.9|32720.9|28
1645750440000|2022-02-25 00:54:00|32849.2|32729.2|32838|32718|32854.2|32734.2|32838|32718|31
1645750450000|2022-02-25 00:54:10|32836|32716|32841.5|32721.5|32842.7|32722.7|32836|32716|24
1645750460000|2022-02-25 00:54:20|32841.6|32721.6|32847.1|32727.1|32849.1|32730.6|32839|32719|31
1645750470000|2022-02-25 00:54:30|32846.2|32726.2|32838.4|32718.4|32846.2|32726.2|32832.2|32713.6|28
1645750480000|2022-02-25 00:54:40|32822.5|32702.5|32840.4|32720.4|32853.6|32735.5|32821.5|32701.5|36
1645750490000|2022-02-25 00:54:50|32834.5|32714.5|32833.1|32715.2|32841.6|32721.6|32827|32712.7|30
1645750500000|2022-02-25 00:55:00|32842.3|32736.6|32831.8|32712|32843|32736.6|32819.5|32699.5|35
1645750510000|2022-02-25 00:55:10|32833.9|32713.9|32834.4|32714.4|32841|32721|32820|32700|32
1645750520000|2022-02-25 00:55:20|32834.2|32714.2|32841.9|32721.9|32842.4|32722.4|32821|32701|24
1645750530000|2022-02-25 00:55:30|32840.7|32720.7|32840|32720|32842.7|32724.7|32822.5|32702.5|19
1645750540000|2022-02-25 00:55:40|32840.6|32720.6|32841.6|32721.6|32841.6|32721.6|32821|32701|21
1645750550000|2022-02-25 00:55:50|32821.5|32701.5|32838.1|32718.1|32842.1|32735.8|32820.5|32700.5|26
1645750560000|2022-02-25 00:56:00|32829.6|32709.6|32836.5|32716.5|32839.4|32719.4|32820.5|32700.5|26
1645750570000|2022-02-25 00:56:10|32826.7|32709|32828.4|32710.8|32839.5|32719.5|32820.5|32700.5|27
1645750580000|2022-02-25 00:56:20|32827.6|32712.6|32840|32728.2|32846.4|32729.8|32827.6|32710.6|35
1645750590000|2022-02-25 00:56:30|32839|32725.7|32850.3|32730.3|32852.1|32740.4|32835|32722|26
1645750600000|2022-02-25 00:56:40|32850.4|32730.4|32852.6|32740.3|32857|32740.3|32837.8|32723.6|18
1645750610000|2022-02-25 00:56:50|32844|32724|32856.1|32736.1|32859.7|32745.7|32842.5|32724|24
1645750620000|2022-02-25 00:57:00|32844.3|32727|32854.6|32734.6|32855.4|32735.4|32841.6|32725.2|19
1645750630000|2022-02-25 00:57:10|32856|32736|32850.7|32730.7|32858.2|32749.6|32839|32722.3|28
1645750640000|2022-02-25 00:57:20|32849.3|32729.3|32848.6|32728.6|32863.7|32754.1|32836|32720.4|17
1645750650000|2022-02-25 00:57:30|32847.7|32727.7|32859.9|32739.9|32862.3|32752.5|32830|32710|25
1645750660000|2022-02-25 00:57:40|32862.6|32745.5|32839.8|32719.8|32862.6|32749.6|32837.1|32719.8|18
1645750670000|2022-02-25 00:57:50|32839.2|32719.2|32835.1|32718|32849|32729|32826.5|32706.5|23
1645750680000|2022-02-25 00:58:00|32833.3|32716|32831.1|32715.2|32854|32740|32831.1|32712.4|25
1645750690000|2022-02-25 00:58:10|32833.3|32713.3|32823.5|32703.5|32841.7|32721.7|32823.5|32703.5|16
1645750700000|2022-02-25 00:58:20|32823|32703|32839.6|32719.6|32842.1|32722.1|32823|32703|13
1645750710000|2022-02-25 00:58:30|32831.5|32711.5|32837.2|32717.2|32839.4|32719.4|32826.3|32709.1|14
1645750720000|2022-02-25 00:58:40|32828.6|32709.3|32819.5|32699.5|32837|32717|32819.5|32699.5|13
1645750730000|2022-02-25 00:58:50|32820.5|32700.5|32846.7|32731.5|32846.7|32731.5|32820.5|32700.5|13
1645750740000|2022-02-25 00:59:00|32845.9|32725.9|32837.8|32717.8|32845.9|32728.3|32825|32710.2|11
1645750750000|2022-02-25 00:59:10|32837.9|32717.9|32826.8|32711.8|32837.9|32717.9|32825|32710.9|13
1645750760000|2022-02-25 00:59:20|32838.1|32718.1|32837.9|32717.9|32839.1|32719.1|32837.9|32717.9|4
1645750770000|2022-02-25 00:59:30|32838|32718|32833.1|32713.1|32841.5|32728.3|32827.3|32710.2|10
1645750780000|2022-02-25 00:59:40|32838.2|32718.2|32826.8|32711.9|32839.1|32719.1|32826.2|32709.3|13
1645750790000|2022-02-25 00:59:50|32838.4|32718.4|32838.8|32718.8|32839.4|32719.4|32825.8|32711|17
1645750800000|2022-02-25 01:00:00|32837.2|32717.2|32831.9|32714.7|32839.6|32729.4|32825|32710|24
1645750810000|2022-02-25 01:00:10|32822|32702|32850.9|32730.9|32857.8|32737.8|32822|32702|35
1645750820000|2022-02-25 01:00:20|32841.1|32726.4|32848.8|32728.8|32849.7|32731.9|32840.8|32721.5|33
1645750830000|2022-02-25 01:00:30|32840.1|32722.1|32849.9|32729.9|32850.4|32730.4|32840.1|32722.1|19
1645750840000|2022-02-25 01:00:40|32845.8|32725.8|32849.8|32730.7|32858.6|32738.6|32835.5|32715.5|33
1645750850000|2022-02-25 01:00:50|32849.5|32729.5|32854.4|32734.4|32857.2|32737.2|32835.5|32715.5|27
1645750860000|2022-02-25 01:01:00|32851.9|32731.9|32849.3|32729.3|32855|32735|32833.5|32713.5|24
1645750870000|2022-02-25 01:01:10|32849.2|32729.2|32838.2|32720.6|32849.2|32740.6|32837|32719|20
1645750880000|2022-02-25 01:01:20|32840.7|32720.7|32837|32729.2|32847|32729.2|32828|32708|24
1645750890000|2022-02-25 01:01:30|32837.4|32728.9|32841.2|32721.2|32850|32735.5|32836.1|32719.2|30
1645750900000|2022-02-25 01:01:40|32839.1|32723|32848|32728|32849.5|32729.5|32830|32710|25
1645750910000|2022-02-25 01:01:50|32848.4|32728.4|32840.9|32720.9|32858.4|32747.1|32830.5|32710.5|28
1645750920000|2022-02-25 01:02:00|32848.7|32728.7|32841.2|32725.1|32851.5|32731.5|32840.1|32722.7|24
1645750930000|2022-02-25 01:02:10|32850.9|32730.9|32848.2|32732.4|32851.6|32732.4|32837.7|32721.5|20
1645750940000|2022-02-25 01:02:20|32850|32730|32856|32736|32856|32736|32838.4|32721.9|21
1645750950000|2022-02-25 01:02:30|32857.2|32737.2|32851.5|32731.5|32858.3|32738.3|32843.9|32727.3|35
1645750960000|2022-02-25 01:02:40|32854.2|32734.2|32852.7|32732.7|32858.8|32741.2|32839|32719|31
1645750970000|2022-02-25 01:02:50|32852.9|32732.9|32854.1|32734.1|32856|32748.9|32842.2|32725.9|15
1645750980000|2022-02-25 01:03:00|32853.1|32733.1|32845.3|32725.3|32865.4|32748.6|32841.9|32723.7|29
1645750990000|2022-02-25 01:03:10|32854.2|32734.2|32843.3|32724|32861.6|32748.2|32839.9|32724|26
1645751000000|2022-02-25 01:03:20|32840.3|32724.5|32844|32724|32852.7|32732.7|32840.3|32724|20
1645751010000|2022-02-25 01:03:30|32843.2|32726.1|32853|32733|32854.6|32734.6|32843.2|32725.3|21
1645751020000|2022-02-25 01:03:40|32851.1|32741.9|32855.7|32735.7|32855.9|32741.9|32844.9|32727.8|16
1645751030000|2022-02-25 01:03:50|32856|32736|32854.6|32734.6|32856|32736|32836.5|32716.5|23
1645751040000|2022-02-25 01:04:00|32853.7|32739.1|32846.1|32729|32854.8|32739.1|32841|32725.9|26
1645751050000|2022-02-25 01:04:10|32856.3|32736.3|32856.1|32736.1|32856.6|32736.6|32849.1|32729.1|19
1645751060000|2022-02-25 01:04:20|32857.3|32737.3|32856.2|32736.2|32857.9|32737.9|32840|32720|31
1645751070000|2022-02-25 01:04:30|32844.3|32730.4|32854.5|32736.9|32862.8|32742.8|32844.3|32724.5|32
1645751080000|2022-02-25 01:04:40|32858.9|32738.9|32861|32741|32863.3|32743.3|32845|32725|29
1645751090000|2022-02-25 01:04:50|32861.7|32741.7|32856|32739.8|32864.1|32744.1|32842|32722|20
1645751100000|2022-02-25 01:05:00|32867.1|32751|32863.3|32743.3|32867.2|32751|32848|32728|28
1645751110000|2022-02-25 01:05:10|32867.8|32747.8|32853|32733|32870.6|32750.6|32852|32732|28
1645751120000|2022-02-25 01:05:20|32871|32751|32858.4|32741.2|32871.1|32752.3|32858.4|32741.2|31
1645751130000|2022-02-25 01:05:30|32862.1|32741.1|32855|32742|32869.9|32749.9|32849|32729|32
1645751140000|2022-02-25 01:05:40|32860.3|32740.3|32866.5|32746.5|32868.5|32748.5|32847|32727|27
1645751150000|2022-02-25 01:05:50|32866.4|32750.1|32858.5|32738.5|32868.5|32750.1|32854.3|32737.9|24
1645751160000|2022-02-25 01:06:00|32858.2|32741.2|32868.1|32748.1|32869.7|32749.7|32851|32731|34
1645751170000|2022-02-25 01:06:10|32864.1|32754.8|32863.5|32743.5|32870.3|32754.8|32858.2|32741.1|25
1645751180000|2022-02-25 01:06:20|32866.1|32746.1|32855.4|32741.8|32870|32750|32848.5|32728.5|24
1645751190000|2022-02-25 01:06:30|32867.1|32747.1|32856.3|32737.1|32869.1|32749.1|32845.5|32725.5|33
1645751200000|2022-02-25 01:06:40|32863.9|32755|32852.2|32737.2|32865.4|32755|32851.3|32734.9|24
1645751210000|2022-02-25 01:06:50|32851.2|32736.3|32853.1|32733.1|32864.2|32744.2|32844|32724|26
1645751220000|2022-02-25 01:07:00|32855.9|32735.9|32850|32730|32868.4|32748.4|32849.1|32730|32
1645751230000|2022-02-25 01:07:10|32867.3|32747.3|32866.6|32746.6|32869.8|32749.8|32851|32731|33
1645751240000|2022-02-25 01:07:20|32861.3|32741.3|32868.3|32748.3|32870.2|32750.2|32850|32730|24
1645751250000|2022-02-25 01:07:30|32856.2|32741.7|32866.8|32746.8|32868.2|32754.7|32847|32727|20
1645751260000|2022-02-25 01:07:40|32855.3|32739.8|32862.3|32742.3|32870.7|32750.7|32855.3|32736.3|26
1645751270000|2022-02-25 01:07:50|32871.1|32751.1|32869.8|32749.8|32871.1|32751.5|32858.6|32742.1|26
1645751280000|2022-02-25 01:08:00|32868.6|32748.6|32865.1|32745.1|32869.9|32749.9|32858.6|32739.4|25
1645751290000|2022-02-25 01:08:10|32868.5|32748.5|32855.2|32741.9|32868.5|32748.5|32848.5|32728.5|29
1645751300000|2022-02-25 01:08:20|32858.9|32738.9|32850.5|32730.5|32866.9|32754.7|32848.5|32728.5|24
1645751310000|2022-02-25 01:08:30|32866.7|32746.7|32867.7|32747.7|32867.7|32747.7|32850.5|32730.5|23
1645751320000|2022-02-25 01:08:40|32867.5|32747.5|32852.9|32740.1|32873.9|32755.6|32845.5|32725.5|34
1645751330000|2022-02-25 01:08:50|32850.2|32736.4|32849.9|32732.2|32857.2|32737.2|32846.9|32729.7|29
1645751340000|2022-02-25 01:09:00|32850.8|32733.1|32844|32733|32859.9|32739.9|32839.5|32719.5|21
1645751350000|2022-02-25 01:09:10|32852.5|32732.5|32845.1|32730.6|32855.5|32735.5|32835.5|32715.5|28
1645751360000|2022-02-25 01:09:20|32842.5|32730.1|32847.8|32727.8|32855.6|32735.6|32835|32715|33
1645751370000|2022-02-25 01:09:30|32833|32713|32843.2|32723.2|32853.2|32742.8|32833|32713|32
1645751380000|2022-02-25 01:09:40|32842.8|32723.9|32853.9|32733.9|32856.2|32736.2|32834.5|32714.5|30
1645751390000|2022-02-25 01:09:50|32840.9|32732.6|32838.3|32729.1|32857.6|32737.6|32836|32716|24
1645751400000|2022-02-25 01:10:00|32838.9|32730.3|32830|32710|32851.8|32731.8|32830|32710|27
1645751410000|2022-02-25 01:10:10|32831|32711|32854.1|32734.1|32858.2|32757.3|32830|32710|30
1645751420000|2022-02-25 01:10:20|32843.4|32742.5|32842.9|32734.7|32853.8|32742.5|32839|32727.9|27
1645751430000|2022-02-25 01:10:30|32844.2|32733.9|32848.8|32735.5|32857|32737.9|32838|32718|27
1645751440000|2022-02-25 01:10:40|32847.8|32735.7|32858.9|32738.9|32859.6|32739.6|32840|32720|30
1645751450000|2022-02-25 01:10:50|32844|32737|32854.8|32734.8|32860.8|32748.1|32841.5|32721.5|25
1645751460000|2022-02-25 01:11:00|32854.1|32734.1|32855.2|32735.2|32860|32740|32845.8|32732.5|24
1645751470000|2022-02-25 01:11:10|32859.2|32739.2|32845.2|32733.6|32859.4|32746.3|32839|32719|26
1645751480000|2022-02-25 01:11:20|32851.5|32732.6|32829.5|32709.5|32855.6|32735.9|32829.5|32709.5|32
1645751490000|2022-02-25 01:11:30|32838.6|32718.6|32836.4|32716.4|32846.3|32733.2|32832.5|32716.4|34
1645751500000|2022-02-25 01:11:40|32833.4|32718.9|32847.7|32727.7|32850|32730|32826|32706|34
1645751510000|2022-02-25 01:11:50|32834.3|32724.3|32833.1|32721.9|32847.1|32738.2|32828|32708|24
1645751520000|2022-02-25 01:12:00|32836.4|32718.8|32827|32707|32848.1|32728.1|32827|32707|26
1645751530000|2022-02-25 01:12:10|32832.4|32723.3|32843.1|32723.1|32845.1|32726.3|32830|32720|28
1645751540000|2022-02-25 01:12:20|32841.5|32721.5|32840|32720|32845.7|32725.7|32826|32706|28
1645751550000|2022-02-25 01:12:30|32841.5|32721.5|32830.6|32726.2|32842.2|32726.2|32822|32702|27
1645751560000|2022-02-25 01:12:40|32823|32716|32825.5|32711.7|32837.9|32717.9|32821.7|32708|29
1645751570000|2022-02-25 01:12:50|32819|32699|32838.2|32718.2|32838.2|32718.2|32819|32699|17
1645751580000|2022-02-25 01:13:00|32823|32716|32826.2|32714.7|32840.7|32737.7|32820|32700|27
1645751590000|2022-02-25 01:13:10|32825.7|32714.9|32831.4|32720.6|32845.6|32725.6|32821|32701|27
1645751600000|2022-02-25 01:13:20|32844.6|32724.6|32844.9|32724.9|32844.9|32724.9|32827.5|32707.5|25
1645751610000|2022-02-25 01:13:30|32827.5|32707.5|32841|32721|32846.3|32726.3|32821.5|32701.5|25
1645751620000|2022-02-25 01:13:40|32825|32718|32835.9|32715.9|32840.7|32734.1|32822.3|32709.4|30
1645751630000|2022-02-25 01:13:50|32836.8|32716.8|32837.4|32717.4|32837.4|32719.4|32822.7|32707.9|31
1645751640000|2022-02-25 01:14:00|32829.9|32713.5|32837.8|32717.8|32841.1|32721.1|32821|32701|28
1645751650000|2022-02-25 01:14:10|32838.4|32718.4|32825.2|32716.1|32842.7|32722.7|32820.5|32700.5|24
1645751660000|2022-02-25 01:14:20|32827.9|32726.2|32831.7|32711.7|32838.9|32726.4|32820.5|32700.5|20
1645751670000|2022-02-25 01:14:30|32838|32718|32835.1|32715.1|32838|32718|32817.5|32697.5|26
1645751680000|2022-02-25 01:14:40|32830.1|32710.1|32822.8|32713|32843.9|32734.3|32820.3|32705.7|25
1645751690000|2022-02-25 01:14:50|32835.3|32715.3|32828.3|32722.2|32835.3|32726.5|32813.5|32693.5|19
1645751700000|2022-02-25 01:15:00|32831.6|32719.5|32824.1|32713.5|32833.5|32719.5|32818.9|32709.6|30
1645751710000|2022-02-25 01:15:10|32817.5|32697.5|32819|32699|32836.1|32717.9|32817.5|32697.5|30
1645751720000|2022-02-25 01:15:20|32836.3|32716.3|32818.3|32710|32839.6|32731.4|32815.5|32695.5|32
1645751730000|2022-02-25 01:15:30|32819.3|32710.7|32833.3|32713.3|32833.3|32713.3|32814.5|32694.5|29
1645751740000|2022-02-25 01:15:40|32816.5|32696.5|32818.4|32709.6|32838.1|32731.2|32815.5|32695.5|28
1645751750000|2022-02-25 01:15:50|32820.5|32708.6|32830.2|32710.2|32832.8|32712.8|32812.5|32692.5|25
1645751760000|2022-02-25 01:16:00|32830.6|32710.6|32822.2|32706|32830.6|32710.6|32811|32691|30
1645751770000|2022-02-25 01:16:10|32827.1|32705.9|32814.2|32707.7|32829.6|32719|32811.5|32695|28
1645751780000|2022-02-25 01:16:20|32813.2|32708.7|32829.6|32709.6|32830|32711.9|32813|32693|21
1645751790000|2022-02-25 01:16:30|32830.9|32710.9|32814|32694|32838.3|32734.8|32814|32694|23
1645751800000|2022-02-25 01:16:40|32831.3|32711.3|32822.6|32709.4|32834.5|32714.5|32815.5|32697|27
1645751810000|2022-02-25 01:16:50|32820.1|32708.4|32813.6|32708.3|32833|32720.7|32813.6|32696|29
1645751820000|2022-02-25 01:17:00|32815.1|32709|32824.1|32723.1|32833.8|32729.9|32812.7|32707|26
1645751830000|2022-02-25 01:17:10|32826.4|32714.7|32814|32704.5|32834.6|32737.7|32812|32692|27
1645751840000|2022-02-25 01:17:20|32814.3|32703|32812.2|32705.9|32828.3|32716.3|32810|32692|28
1645751850000|2022-02-25 01:17:30|32812.4|32704.9|32811|32691|32827.8|32707.9|32809|32689|21
1645751860000|2022-02-25 01:17:40|32827.5|32707.5|32809|32707|32829.6|32709.6|32809|32689|23
1645751870000|2022-02-25 01:17:50|32810|32708|32811|32691|32827.5|32721.6|32809.5|32691|20
1645751880000|2022-02-25 01:18:00|32827.7|32707.7|32829.2|32709.2|32829.2|32721.9|32811.5|32691.5|26
1645751890000|2022-02-25 01:18:10|32812.1|32709.9|32813|32711|32829.1|32711|32812|32704.6|26
1645751900000|2022-02-25 01:18:20|32818.4|32707.6|32829.5|32709.5|32832.1|32713.8|32812.5|32692.5|27
1645751910000|2022-02-25 01:18:30|32829.2|32709.2|32817.6|32715.3|32833.9|32725.5|32815.3|32698.5|33
1645751920000|2022-02-25 01:18:40|32819.1|32713.9|32832|32712|32837.7|32718|32817.5|32697.5|28
1645751930000|2022-02-25 01:18:50|32835.2|32715.2|32815.3|32713.8|32836.6|32716.6|32815.3|32705.7|25
1645751940000|2022-02-25 01:19:00|32814.1|32713|32831.9|32711.9|32832.5|32713|32814.1|32695.5|20
1645751950000|2022-02-25 01:19:10|32831.7|32711.7|32816.8|32705.8|32832.4|32712.9|32813|32694.5|28
1645751960000|2022-02-25 01:19:20|32821|32707.2|32815.5|32695.5|32831.4|32712.8|32813.1|32695.5|22
1645751970000|2022-02-25 01:19:30|32832.1|32712.1|32831.4|32711.4|32834.4|32722.9|32814.6|32696|26
1645751980000|2022-02-25 01:19:40|32816.1|32711.3|32833.7|32713.7|32833.9|32714.1|32814.3|32697.5|19
1645751990000|2022-02-25 01:19:50|32833.8|32713.8|32834.4|32714.4|32835.2|32724.3|32819.1|32711.1|14
1645752000000|2022-02-25 01:20:00|32832.3|32712.3|32825.2|32705.2|32832.3|32714.1|32814.8|32705.2|29
1645752010000|2022-02-25 01:20:10|32830.1|32710.1|32829.6|32709.6|32833|32724.5|32812.8|32694|28
1645752020000|2022-02-25 01:20:20|32821.6|32701.6|32830.9|32710.9|32832.2|32712.2|32813.2|32694|22
1645752030000|2022-02-25 01:20:30|32813.5|32693.5|32814.5|32694.5|32831.2|32712.9|32813|32693|28
1645752040000|2022-02-25 01:20:40|32831.8|32711.8|32828.9|32708.9|32831.8|32724.5|32812|32694.5|23
1645752050000|2022-02-25 01:20:50|32827.1|32707.1|32825.4|32705.4|32835.4|32732.1|32811.3|32692|19
1645752060000|2022-02-25 01:21:00|32815.2|32695.2|32811.5|32691.5|32828.2|32708.2|32810.5|32690.5|21
1645752070000|2022-02-25 01:21:10|32827.3|32707.3|32817.7|32697.7|32828.5|32727.6|32811.5|32691.5|19
1645752080000|2022-02-25 01:21:20|32827.4|32707.4|32830.2|32710.2|32834.9|32731.4|32810.5|32690.5|22
1645752090000|2022-02-25 01:21:30|32826.8|32706.8|32805.5|32696.4|32828.4|32716.6|32804.6|32687.5|30
1645752100000|2022-02-25 01:21:40|32805.9|32698.9|32808.6|32697.1|32818.2|32707|32802.5|32682.5|24
1645752110000|2022-02-25 01:21:50|32808.2|32696.7|32819.3|32699.3|32821.1|32702.4|32803.5|32683.5|22
1645752120000|2022-02-25 01:22:00|32822.4|32702.4|32822.6|32702.6|32826.1|32723.8|32805.1|32692.5|25
1645752130000|2022-02-25 01:22:10|32826.2|32719.1|32818.2|32698.2|32826.2|32719.1|32804.2|32686.5|26
1645752140000|2022-02-25 01:22:20|32807.5|32687.5|32817.8|32697.8|32822.4|32703.9|32804|32686|23
1645752150000|2022-02-25 01:22:30|32812.9|32692.9|32822.7|32719.7|32822.8|32719.7|32806|32692.9|27
1645752160000|2022-02-25 01:22:40|32809.9|32715.5|32823|32703|32824.2|32715.8|32809.5|32689.5|22
1645752170000|2022-02-25 01:22:50|32812.4|32713.6|32821.7|32701.7|32826.4|32713.6|32808.7|32697.7|28
1645752180000|2022-02-25 01:23:00|32823.3|32703.3|32814.2|32701.7|32826.6|32709|32809.3|32692.5|30
1645752190000|2022-02-25 01:23:10|32812.1|32705|32828.8|32711.2|32829.5|32711.2|32809|32692.5|28
1645752200000|2022-02-25 01:23:20|32812|32711|32814.6|32718.4|32828.6|32718.4|32811|32693.5|27
1645752210000|2022-02-25 01:23:30|32814.7|32718.2|32825.5|32710.8|32828.6|32729.3|32814.1|32695.5|23
1645752220000|2022-02-25 01:23:40|32822.2|32712.4|32818.7|32709.3|32831.8|32712.9|32812.3|32697|35
1645752230000|2022-02-25 01:23:50|32830.9|32710.9|32812.2|32711|32831.8|32712.2|32812.2|32695|25
1645752240000|2022-02-25 01:24:00|32820.7|32725|32818.5|32712.9|32829.5|32725|32811.8|32695|28
1645752250000|2022-02-25 01:24:10|32835.1|32718.1|32821|32714.5|32837.1|32722.1|32817.1|32699.5|30
1645752260000|2022-02-25 01:24:20|32822|32714.4|32826.8|32706.8|32836.4|32730.2|32816.1|32699.5|32
1645752270000|2022-02-25 01:24:30|32820.4|32717.4|32826.4|32718.9|32839.4|32719.4|32820.4|32710.9|32
1645752280000|2022-02-25 01:24:40|32824.9|32719.9|32841|32729|32855.1|32740.9|32823.2|32704.5|35
1645752290000|2022-02-25 01:24:50|32843.5|32730.6|32846.6|32731.2|32855.4|32735.7|32837.5|32717.5|37
1645752300000|2022-02-25 01:25:00|32847.9|32728.7|32860.1|32740.1|32860.6|32740.6|32838.5|32718.5|36
1645752310000|2022-02-25 01:25:10|32852.6|32735.2|32857.3|32740|32863|32743|32848|32734.3|36
1645752320000|2022-02-25 01:25:20|32861.3|32741.3|32856.3|32736.3|32865|32745|32855.7|32736.3|37
1645752330000|2022-02-25 01:25:30|32855.2|32736.7|32854.1|32734.1|32865.1|32745.1|32850.9|32731.1|36
1645752340000|2022-02-25 01:25:40|32850.8|32732.6|32851.1|32731.1|32856.5|32736.5|32847.5|32727.5|35
1645752350000|2022-02-25 01:25:50|32849.9|32730.1|32853.8|32733.8|32857.3|32745|32835|32715|30
1645752360000|2022-02-25 01:26:00|32849.5|32729.5|32854.6|32734.6|32857.1|32737.1|32847.3|32728|37
1645752370000|2022-02-25 01:26:10|32854.3|32734.3|32853.8|32735.7|32862.2|32744.8|32845|32725|30
1645752380000|2022-02-25 01:26:20|32854.9|32735.1|32847|32732|32860.4|32740.4|32841|32721|30
1645752390000|2022-02-25 01:26:30|32839.5|32719.5|32845.3|32729.5|32861.7|32741.7|32836.5|32716.5|33
1645752400000|2022-02-25 01:26:40|32855.2|32735.2|32844.9|32724.9|32858.1|32740.3|32834.5|32714.5|29
1645752410000|2022-02-25 01:26:50|32847.1|32727.1|32855.7|32735.7|32856|32736|32834.5|32714.5|31
1645752420000|2022-02-25 01:27:00|32856.8|32736.8|32854.3|32734.3|32857.5|32740.9|32833.5|32713.5|26
1645752430000|2022-02-25 01:27:10|32852.1|32732.1|32847.8|32729.1|32856.3|32736.3|32842.6|32724|34
1645752440000|2022-02-25 01:27:20|32837.5|32729.2|32843.8|32725.3|32856.6|32745|32834|32714|23
1645752450000|2022-02-25 01:27:30|32855|32729.3|32842.8|32723.1|32855|32735|32832|32712|35
1645752460000|2022-02-25 01:27:40|32831.5|32711.5|32842|32727|32853.7|32733.7|32830.5|32710.5|30
1645752470000|2022-02-25 01:27:50|32844.8|32736.4|32844.8|32728.6|32854.4|32736.4|32833|32713|33
1645752480000|2022-02-25 01:28:00|32843|32728|32833.5|32713.5|32856.5|32736.5|32833.5|32713.5|29
1645752490000|2022-02-25 01:28:10|32853.9|32734.7|32844.6|32724.6|32855.9|32735.9|32842.6|32723.7|29
1645752500000|2022-02-25 01:28:20|32844.2|32724.2|32849|32739.5|32856.8|32739.5|32832|32712|20
1645752510000|2022-02-25 01:28:30|32853.4|32733.4|32851.1|32731.1|32855.6|32735.6|32841.8|32722.9|25
1645752520000|2022-02-25 01:28:40|32853.9|32733.9|32845.8|32729.4|32857.4|32737.4|32833.5|32713.5|26
1645752530000|2022-02-25 01:28:50|32848.3|32738|32847|32728.2|32857.7|32738.7|32843.8|32727.7|24
1645752540000|2022-02-25 01:29:00|32845.4|32729.8|32844.3|32725.4|32855|32735|32841.9|32725.4|30
1645752550000|2022-02-25 01:29:10|32856.1|32736.1|32843.1|32727.8|32856.7|32736.7|32832.5|32712.5|27
1645752560000|2022-02-25 01:29:20|32844.8|32736.3|32856.7|32736.7|32857|32737|32833.5|32713.5|28
1645752570000|2022-02-25 01:29:30|32856.4|32736.4|32846.3|32730.5|32857.6|32737.6|32835.5|32715.5|30
1645752580000|2022-02-25 01:29:40|32847.5|32736|32853.2|32733.2|32857.8|32737.8|32840.5|32720.5|33
1645752590000|2022-02-25 01:29:50|32851|32731|32845.2|32725.2|32856.7|32736.7|32831.5|32711.5|29
1645752600000|2022-02-25 01:30:00|32847.6|32727.6|32838.3|32718.3|32855.8|32735.8|32838.1|32718.3|30
1645752610000|2022-02-25 01:30:10|32839.2|32719.4|32840.8|32720.8|32842.6|32722.6|32826|32706|31
1645752620000|2022-02-25 01:30:20|32839.6|32719.6|32828|32708|32846.5|32739.2|32827|32707|32
1645752630000|2022-02-25 01:30:30|32845.5|32725.5|32831|32714|32845.8|32725.8|32831|32714|33
1645752640000|2022-02-25 01:30:40|32838.4|32718.4|32842.5|32722.5|32844.6|32732.4|32824|32704|31
1645752650000|2022-02-25 01:30:50|32839.4|32719.4|32834.1|32716.1|32842.2|32722.2|32831.1|32713.1|31
1645752660000|2022-02-25 01:31:00|32835|32717.9|32826.5|32706.5|32846|32731.7|32825.5|32705.5|33
1645752670000|2022-02-25 01:31:10|32845.8|32725.8|32827.5|32707.5|32845.8|32725.8|32827.5|32707.5|33
1645752680000|2022-02-25 01:31:20|32834.9|32718.9|32843.4|32723.4|32851.2|32732|32828.5|32708.5|35
1645752690000|2022-02-25 01:31:30|32843.1|32723.1|32849.7|32729.7|32852.6|32732.6|32831.5|32711.5|30
1645752700000|2022-02-25 01:31:40|32848.6|32728.6|32840.3|32723.1|32851.4|32731.4|32831.5|32711.5|31
1645752710000|2022-02-25 01:31:50|32841.3|32723.6|32833.5|32713.5|32851.6|32731.6|32833.5|32713.5|26
1645752720000|2022-02-25 01:32:00|32851|32731|32853.5|32733.5|32855.4|32735.4|32832.5|32712.5|34
1645752730000|2022-02-25 01:32:10|32853.6|32733.6|32843.3|32726.7|32854.1|32736.9|32834.5|32714.5|30
1645752740000|2022-02-25 01:32:20|32842.3|32727.4|32854.9|32734.9|32854.9|32734.9|32835.5|32715.5|30
1645752750000|2022-02-25 01:32:30|32854.6|32734.6|32849.6|32730.9|32857.5|32737.5|32844.2|32727.3|32
1645752760000|2022-02-25 01:32:40|32850.7|32731.4|32852.1|32732.1|32858.8|32738.8|32840.5|32720.5|27
1645752770000|2022-02-25 01:32:50|32858.1|32738.1|32850.9|32730.9|32860.2|32743.3|32839.5|32719.5|32
1645752780000|2022-02-25 01:33:00|32852|32732|32851.2|32731.2|32858.5|32738.5|32840|32720|33
1645752790000|2022-02-25 01:33:10|32852.5|32732.5|32852.1|32732.7|32859|32745|32847|32727|31
1645752800000|2022-02-25 01:33:20|32852.6|32732.6|32859.8|32739.8|32863|32743|32842.5|32722.5|32
1645752810000|2022-02-25 01:33:30|32861.6|32741.6|32854.4|32734.4|32861.6|32741.6|32849.3|32733.8|35
1645752820000|2022-02-25 01:33:40|32848.6|32734.6|32862.3|32742.3|32863.4|32743.4|32842.5|32722.5|31
1645752830000|2022-02-25 01:33:50|32861.2|32741.2|32848.8|32733|32863.4|32743.4|32839.5|32719.5|34
1645752840000|2022-02-25 01:34:00|32850.1|32732.5|32857.3|32737.3|32861.2|32741.2|32848.5|32729.6|25
1645752850000|2022-02-25 01:34:10|32858.2|32738.2|32857|32737|32860.1|32740.1|32839.5|32719.5|27
1645752860000|2022-02-25 01:34:20|32855.5|32735.5|32851.3|32734.7|32858.9|32741.2|32839.5|32719.5|24
1645752870000|2022-02-25 01:34:30|32852.9|32735.5|32848|32731|32862.5|32742.5|32843.5|32723.5|35
1645752880000|2022-02-25 01:34:40|32848.2|32730.9|32857|32737|32862.6|32749.5|32837|32717|32
1645752890000|2022-02-25 01:34:50|32855.9|32735.9|32846.3|32726.3|32856.8|32744.5|32836.5|32716.5|29
1645752900000|2022-02-25 01:35:00|32845.3|32727.7|32854.9|32734.9|32857.5|32737.5|32836.5|32716.5|33
1645752910000|2022-02-25 01:35:10|32852.2|32732.2|32847.5|32727.5|32866.7|32760|32837.5|32717.5|32
1645752920000|2022-02-25 01:35:20|32845.5|32726.7|32848.7|32728.7|32855.3|32741.9|32844.2|32725.8|28
1645752930000|2022-02-25 01:35:30|32853.3|32733.3|32858.1|32738.1|32858.1|32738.1|32837.5|32717.5|26
1645752940000|2022-02-25 01:35:40|32858|32738|32832|32712|32866.5|32749.8|32832|32712|26
1645752950000|2022-02-25 01:35:50|32851.4|32731.4|32850.2|32730.2|32852|32733.2|32841.6|32724.9|21
1645752960000|2022-02-25 01:36:00|32851.7|32731.7|32839.7|32725|32853.2|32735.6|32839.7|32723|27
1645752970000|2022-02-25 01:36:10|32832.5|32712.5|32832.5|32712.5|32854.1|32734.1|32831.5|32711.5|29
1645752980000|2022-02-25 01:36:20|32851.5|32731.5|32846.9|32729.9|32854.1|32734.1|32842|32726|24
1645752990000|2022-02-25 01:36:30|32847.8|32735.3|32846.9|32729.6|32858.3|32738.3|32838.5|32718.5|34
1645753000000|2022-02-25 01:36:40|32847.7|32728.2|32851.7|32744.8|32857.4|32744.8|32834.5|32714.5|26
1645753010000|2022-02-25 01:36:50|32854.1|32742.5|32850|32730|32856.6|32742.5|32836.5|32716.5|30
1645753020000|2022-02-25 01:37:00|32858.4|32738.4|32853|32733|32863|32743|32840.5|32720.5|29
1645753030000|2022-02-25 01:37:10|32861.1|32741.1|32854.2|32741.6|32861.1|32741.6|32848.5|32730.2|29
1645753040000|2022-02-25 01:37:20|32858.6|32738.6|32850.3|32733.8|32858.6|32738.6|32847.9|32729.4|27
1645753050000|2022-02-25 01:37:30|32859.3|32739.3|32859.6|32739.6|32862.3|32742.3|32841|32721|26
1645753060000|2022-02-25 01:37:40|32841|32721|32855.5|32735.5|32859.6|32739.6|32836.5|32716.5|26
1645753070000|2022-02-25 01:37:50|32853.2|32743.6|32847.9|32733.6|32856.9|32743.6|32836.5|32716.5|26
1645753080000|2022-02-25 01:38:00|32839.5|32719.5|32847|32728|32858.2|32738.2|32838.5|32718.5|20
1645753090000|2022-02-25 01:38:10|32848.2|32737.1|32855.9|32735.9|32865.4|32754.3|32836.5|32716.5|28
1645753100000|2022-02-25 01:38:20|32857.1|32737.1|32846.2|32728.8|32865.8|32754.1|32846.2|32728.8|15
1645753110000|2022-02-25 01:38:30|32848.5|32728.5|32845.1|32725.1|32865.8|32745.8|32838.5|32718.5|36
1645753120000|2022-02-25 01:38:40|32839.6|32725.3|32848.1|32728.1|32852.3|32732.3|32839.1|32723.2|25
1645753130000|2022-02-25 01:38:50|32835.5|32715.5|32854.1|32734.1|32854.1|32734.1|32835.5|32715.5|28
1645753140000|2022-02-25 01:39:00|32853.5|32733.5|32855|32735|32855|32735|32836.5|32716.5|26
1645753150000|2022-02-25 01:39:10|32854.1|32734.1|32853.1|32733.1|32863.1|32746|32835.5|32715.5|25
1645753160000|2022-02-25 01:39:20|32852|32732|32849.1|32729.1|32852|32732|32832|32712|32
1645753170000|2022-02-25 01:39:30|32848.2|32728.2|32840.2|32723.1|32850|32738.8|32831.5|32711.5|33
1645753180000|2022-02-25 01:39:40|32840.5|32720.5|32838.5|32723.3|32851.8|32731.8|32833.5|32713.5|29
1645753190000|2022-02-25 01:39:50|32849.9|32729.9|32839.6|32724.7|32852.6|32732.6|32833.5|32713.5|25
1645753200000|2022-02-25 01:40:00|32839.1|32726|32841.7|32725|32853.5|32733.5|32838|32721|35
1645753210000|2022-02-25 01:40:10|32841.8|32725.1|32831.5|32711.5|32851.5|32731.5|32831.5|32711.5|26
1645753220000|2022-02-25 01:40:20|32849.4|32729.4|32846.3|32726.3|32850.4|32730.4|32829.5|32709.5|23
1645753230000|2022-02-25 01:40:30|32843.4|32723.4|32848.2|32728.2|32850.7|32741|32832|32712|26
1645753240000|2022-02-25 01:40:40|32850.3|32730.3|32832.5|32712.5|32850.3|32730.3|32832.5|32712.5|30
1645753250000|2022-02-25 01:40:50|32849.5|32729.5|32850.9|32730.9|32852.4|32732.4|32831|32711|30
1645753260000|2022-02-25 01:41:00|32850.7|32730.7|32849.8|32729.8|32851.4|32741|32840.4|32721|30
1645753270000|2022-02-25 01:41:10|32838.3|32718.3|32835.5|32715.5|32855.6|32735.6|32834.5|32714.5|33
1645753280000|2022-02-25 01:41:20|32836.5|32716.5|32852.6|32732.6|32855.4|32739.6|32835.5|32715.5|32
1645753290000|2022-02-25 01:41:30|32850.1|32730.1|32849.4|32729.4|32852.8|32732.8|32830.5|32710.5|32
1645753300000|2022-02-25 01:41:40|32830.5|32710.5|32841.3|32721.3|32851.5|32741.2|32830.5|32710.5|26
1645753310000|2022-02-25 01:41:50|32849.5|32729.5|32840.9|32725.1|32850.1|32730.1|32837.1|32717.1|30
1645753320000|2022-02-25 01:42:00|32842.1|32724.5|32845.8|32725.8|32851.1|32736.1|32828.5|32708.5|28
1645753330000|2022-02-25 01:42:10|32846.7|32726.7|32833.6|32713.6|32846.7|32726.7|32824.5|32704.5|23
1645753340000|2022-02-25 01:42:20|32833.5|32713.5|32842.8|32722.8|32843.7|32723.7|32822.5|32702.5|32
1645753350000|2022-02-25 01:42:30|32843|32723|32834.4|32714.4|32843|32723|32822.5|32702.5|31
1645753360000|2022-02-25 01:42:40|32837|32717|32842.2|32722.2|32850.1|32740.6|32824.5|32704.5|32
1645753370000|2022-02-25 01:42:50|32840.8|32720.8|32825.5|32705.5|32845|32725|32825.5|32705.5|33
1645753380000|2022-02-25 01:43:00|32840.8|32720.8|32836.2|32718.6|32846.1|32732.7|32825.5|32705.5|26
1645753390000|2022-02-25 01:43:10|32835.2|32717.6|32843.8|32723.8|32845|32725|32833.6|32717.3|33
1645753400000|2022-02-25 01:43:20|32834.5|32714.5|32843.4|32723.4|32845.2|32733.8|32827.5|32707.5|30
1645753410000|2022-02-25 01:43:30|32840.8|32720.8|32835.5|32720.5|32845.5|32725.5|32827.5|32707.5|23
1645753420000|2022-02-25 01:43:40|32833.5|32719.7|32834.2|32716.6|32848.3|32740.5|32827.5|32707.5|24
1645753430000|2022-02-25 01:43:50|32835.1|32717.4|32834.2|32718.7|32843.5|32729.8|32824|32704|31
1645753440000|2022-02-25 01:44:00|32835.2|32717.5|32833|32720|32845.5|32725.5|32826.5|32706.5|23
1645753450000|2022-02-25 01:44:10|32844.5|32724.5|32835.9|32721.3|32846.4|32733.8|32826.5|32706.5|27
1645753460000|2022-02-25 01:44:20|32838.2|32721.5|32847|32727|32848.1|32728.1|32835.8|32719|25
1645753470000|2022-02-25 01:44:30|32847.4|32727.4|32848.2|32728.2|32853.9|32745|32828.5|32708.5|11
1645753480000|2022-02-25 01:44:40|32847|32727|32846.9|32726.9|32847.9|32727.9|32829|32709|24
1645753490000|2022-02-25 01:44:50|32847.6|32727.6|32845.2|32725.2|32848.5|32732.8|32830|32710|25
1645753500000|2022-02-25 01:45:00|32839.7|32724.1|32852.2|32732.2|32860.3|32742.3|32833|32713|31
1645753510000|2022-02-25 01:45:10|32846.4|32726.4|32854.6|32734.6|32856.2|32736.2|32833.5|32713.5|29
1645753520000|2022-02-25 01:45:20|32855.6|32735.6|32839.6|32719.6|32873.9|32753.9|32832.5|32712.5|36
1645753530000|2022-02-25 01:45:30|32850.5|32730.5|32841.4|32721.4|32862|32742|32840.4|32720.4|32
1645753540000|2022-02-25 01:45:40|32843.4|32723.4|32841.5|32721.5|32851.9|32731.9|32828.5|32708.5|19
1645753550000|2022-02-25 01:45:50|32841.9|32721.9|32842.8|32722.8|32866.1|32746.1|32829.5|32709.5|25
1645753560000|2022-02-25 01:46:00|32844.3|32724.3|32851.7|32731.7|32852.4|32732.4|32828.5|32708.5|26
1645753570000|2022-02-25 01:46:10|32843|32723|32844|32724|32866.5|32746.5|32830.5|32710.5|30
1645753580000|2022-02-25 01:46:20|32843.5|32723.5|32855.4|32735.4|32857|32737|32832.5|32712.5|28
1645753590000|2022-02-25 01:46:30|32852.5|32732.5|32847.8|32727.8|32855.9|32735.9|32845.6|32725.6|26
1645753600000|2022-02-25 01:46:40|32854.9|32734.9|32853|32733|32856.2|32736.2|32830.5|32710.5|26
1645753610000|2022-02-25 01:46:50|32852|32732|32843|32723|32868|32748|32831.5|32711.5|23
1645753620000|2022-02-25 01:47:00|32842.4|32722.4|32850.7|32730.7|32867.5|32747.5|32840.6|32720.6|29
1645753630000|2022-02-25 01:47:10|32852.8|32732.8|32855.5|32735.5|32855.5|32735.5|32831.5|32711.5|25
1645753640000|2022-02-25 01:47:20|32858.6|32738.6|32844.8|32724.8|32858.6|32738.6|32832.5|32712.5|29
1645753650000|2022-02-25 01:47:30|32848.6|32728.6|32846.2|32726.2|32854.6|32734.6|32832|32712|26
1645753660000|2022-02-25 01:47:40|32847|32727|32831.5|32711.5|32856.2|32736.2|32831.5|32711.5|24
1645753670000|2022-02-25 01:47:50|32853.2|32733.2|32846.1|32726.1|32854.3|32734.3|32843.6|32723.6|25
1645753680000|2022-02-25 01:48:00|32845.5|32725.5|32833.5|32713.5|32855.6|32735.6|32832.5|32712.5|27
1645753690000|2022-02-25 01:48:10|32855.9|32735.9|32855.8|32735.8|32870.2|32750.2|32835.5|32715.5|29
1645753700000|2022-02-25 01:48:20|32857.1|32737.1|32850|32730|32857.1|32737.1|32842.8|32722.8|23
1645753710000|2022-02-25 01:48:30|32851.4|32731.4|32867.3|32747.3|32867.3|32747.3|32833.5|32713.5|26
1645753720000|2022-02-25 01:48:40|32869|32749|32853.8|32733.8|32869|32749|32833.5|32713.5|22
1645753730000|2022-02-25 01:48:50|32852.3|32732.3|32855.3|32735.3|32857.1|32737.1|32832|32712|27
1645753740000|2022-02-25 01:49:00|32854.6|32734.6|32856.2|32736.2|32856.2|32736.2|32833|32713|25
1645753750000|2022-02-25 01:49:10|32854.8|32734.8|32855.2|32735.2|32864.1|32747.2|32834.5|32714.5|26
1645753760000|2022-02-25 01:49:20|32854.3|32734.3|32835.5|32715.5|32858.3|32738.3|32835.5|32715.5|32
1645753770000|2022-02-25 01:49:30|32848.6|32728.6|32857.3|32737.3|32858.5|32738.5|32836|32716|28
1645753780000|2022-02-25 01:49:40|32857.8|32737.8|32832.5|32712.5|32857.8|32737.8|32832.5|32712.5|33
1645753790000|2022-02-25 01:49:50|32843.4|32723.4|32854.1|32734.1|32854.9|32734.9|32830.5|32710.5|26
1645753800000|2022-02-25 01:50:00|32854.7|32734.7|32860.2|32740.2|32860.2|32740.2|32833.5|32713.5|16
1645753810000|2022-02-25 01:50:10|32858.9|32738.9|32843.9|32723.9|32858.9|32738.9|32843.9|32723.9|29
1645753820000|2022-02-25 01:50:20|32844.5|32724.5|32856.7|32736.7|32856.7|32736.7|32833.5|32713.5|29
1645753830000|2022-02-25 01:50:30|32836.5|32716.5|32848.9|32728.9|32873.8|32754.8|32835.5|32715.5|32
1645753840000|2022-02-25 01:50:40|32849|32729|32832.5|32712.5|32860.8|32740.8|32832.5|32712.5|27
1645753850000|2022-02-25 01:50:50|32852.3|32732.3|32830.5|32710.5|32852.9|32732.9|32830.5|32710.5|26
1645753860000|2022-02-25 01:51:00|32851.2|32731.2|32859.3|32739.3|32859.3|32739.7|32831.5|32711.5|24
1645753870000|2022-02-25 01:51:10|32856.2|32736.2|32854.6|32734.6|32856.2|32736.2|32834.5|32714.5|28
1645753880000|2022-02-25 01:51:20|32850.7|32730.7|32854.7|32734.7|32855.6|32735.6|32831.5|32711.5|26
1645753890000|2022-02-25 01:51:30|32851.8|32731.8|32853.9|32733.9|32855.1|32735.1|32844.1|32724.1|23
1645753900000|2022-02-25 01:51:40|32842.2|32722.2|32851.4|32731.4|32859.2|32745.1|32831.5|32711.5|32
1645753910000|2022-02-25 01:51:50|32846.7|32726.7|32848.7|32728.7|32852.3|32732.3|32836.2|32716.2|23
1645753920000|2022-02-25 01:52:00|32840.3|32720.3|32845.9|32725.9|32849.9|32729.9|32824.5|32704.5|23
1645753930000|2022-02-25 01:52:10|32849.5|32729.5|32845.7|32725.7|32852.8|32734.6|32822.5|32702.5|26
1645753940000|2022-02-25 01:52:20|32836.7|32716.7|32833.2|32713.2|32846.6|32726.6|32829|32709|28
1645753950000|2022-02-25 01:52:30|32832.5|32712.5|32824.5|32704.5|32847|32727|32824.5|32704.5|29
1645753960000|2022-02-25 01:52:40|32846|32726|32836|32716|32853.4|32733.4|32832.8|32712.8|29
1645753970000|2022-02-25 01:52:50|32835.9|32715.9|32836|32716|32845.1|32725.1|32835|32715|17
1645753980000|2022-02-25 01:53:00|32821.5|32701.5|32836|32716|32844.6|32730.6|32821.5|32701.5|28
1645753990000|2022-02-25 01:53:10|32837.6|32717.6|32845.1|32725.1|32846.1|32726.1|32823|32703|16
1645754000000|2022-02-25 01:53:20|32845.7|32725.7|32835.2|32715.2|32846.6|32726.6|32824|32704|25
1645754010000|2022-02-25 01:53:30|32834.4|32714.4|32833|32713|32844.6|32724.6|32821.5|32701.5|22
1645754020000|2022-02-25 01:53:40|32842.1|32722.1|32843.3|32723.3|32850.4|32733|32821.5|32701.5|25
1645754030000|2022-02-25 01:53:50|32840|32720|32839.5|32719.5|32844.3|32724.3|32830.9|32710.9|18
1645754040000|2022-02-25 01:54:00|32842.1|32722.1|32839.4|32719.4|32844.9|32724.9|32820.5|32700.5|20
1645754050000|2022-02-25 01:54:10|32844.1|32724.1|32819|32699|32859.5|32740|32819|32699|21
1645754060000|2022-02-25 01:54:20|32841.4|32721.4|32841.7|32721.7|32844.8|32724.8|32832|32712|22
1645754070000|2022-02-25 01:54:30|32838.1|32718.1|32834.4|32714.4|32857.7|32737.7|32821.5|32701.5|21
1645754080000|2022-02-25 01:54:40|32834|32714|32840.6|32720.6|32843.8|32723.8|32831.6|32711.6|26
1645754090000|2022-02-25 01:54:50|32836.2|32716.2|32833.8|32713.8|32843.3|32723.3|32817.5|32697.5|24
1645754100000|2022-02-25 01:55:00|32839.2|32719.2|32843|32723|32859|32739|32817.5|32697.5|25
1645754110000|2022-02-25 01:55:10|32817.5|32697.5|32842.3|32722.3|32843.1|32723.1|32817.5|32697.5|24
1645754120000|2022-02-25 01:55:20|32839.2|32719.2|32843|32723|32843.7|32723.7|32818.5|32698.5|18
1645754130000|2022-02-25 01:55:30|32841.4|32721.4|32835.2|32715.2|32845.3|32725.3|32823|32703|30
1645754140000|2022-02-25 01:55:40|32833.8|32713.8|32837.8|32717.8|32839.7|32719.7|32833.8|32713.8|25
1645754150000|2022-02-25 01:55:50|32841.6|32721.6|32845.7|32725.7|32846|32726|32822.5|32702.5|24
1645754160000|2022-02-25 01:56:00|32836|32716|32823.5|32703.5|32845.6|32725.6|32822.5|32702.5|29
1645754170000|2022-02-25 01:56:10|32844.2|32724.2|32844.7|32724.7|32847.1|32727.1|32823.5|32703.5|25
1645754180000|2022-02-25 01:56:20|32844.8|32724.8|32836.4|32716.4|32846|32726|32823|32703|19
1645754190000|2022-02-25 01:56:30|32836.2|32716.2|32837|32717|32845.9|32725.9|32823|32703|22
1645754200000|2022-02-25 01:56:40|32823|32703|32824|32704|32845.9|32725.9|32823|32703|20
1645754210000|2022-02-25 01:56:50|32844|32724|32821.5|32701.5|32845.4|32725.4|32821.5|32701.5|23
1645754220000|2022-02-25 01:57:00|32843.5|32723.5|32843.2|32723.2|32844.4|32724.4|32821.5|32701.5|26
1645754230000|2022-02-25 01:57:10|32843.8|32723.8|32841.7|32721.7|32843.8|32723.8|32816.5|32696.5|22
1645754240000|2022-02-25 01:57:20|32837.4|32717.4|32836.2|32716.2|32844.5|32724.5|32821.5|32701.5|28
1645754250000|2022-02-25 01:57:30|32831.1|32711.1|32821.5|32701.5|32844.1|32724.1|32821.5|32701.5|26
1645754260000|2022-02-25 01:57:40|32843.5|32723.5|32818.5|32698.5|32843.7|32725.8|32818.5|32698.5|24
1645754270000|2022-02-25 01:57:50|32840.2|32720.2|32819.5|32699.5|32842.4|32722.4|32819.5|32699.5|24
1645754280000|2022-02-25 01:58:00|32842.6|32722.6|32841.1|32721.1|32844|32724.6|32819.5|32699.5|15
1645754290000|2022-02-25 01:58:10|32842.7|32722.7|32831.1|32711.1|32842.7|32722.7|32829.7|32709.7|18
1645754300000|2022-02-25 01:58:20|32820.5|32700.5|32834.6|32714.6|32842.7|32722.7|32820.5|32700.5|19
1645754310000|2022-02-25 01:58:30|32832|32712|32821|32701|32839.9|32719.9|32821|32701|21
1645754320000|2022-02-25 01:58:40|32840.7|32720.7|32835.2|32715.2|32843.7|32725.4|32820|32700|27
1645754330000|2022-02-25 01:58:50|32821|32701|32842.3|32722.3|32850.4|32730.4|32821|32701|24
1645754340000|2022-02-25 01:59:00|32830.6|32710.6|32821|32701|32841.4|32721.4|32820|32700|18
1645754350000|2022-02-25 01:59:10|32841.8|32721.8|32833.9|32713.9|32843.1|32723.1|32821|32701|27
1645754360000|2022-02-25 01:59:20|32833.8|32713.8|32839.5|32719.5|32842.4|32722.4|32822|32702|24
1645754370000|2022-02-25 01:59:30|32833.4|32713.4|32826.6|32706.6|32842.5|32722.5|32819|32699|28
1645754380000|2022-02-25 01:59:40|32827.6|32707.6|32827.1|32708|32838.4|32718.4|32826.8|32706.8|25
1645754390000|2022-02-25 01:59:50|32828|32715.7|32825.2|32705.2|32838.1|32723.8|32816.5|32696.5|30
1645754400000|2022-02-25 02:00:00|32825.7|32705.7|32818|32698|32837.3|32717.3|32816.5|32696.5|25
1645754410000|2022-02-25 02:00:10|32837.7|32717.7|32837.6|32717.6|32842.2|32722.6|32832.6|32712.6|13
1645754420000|2022-02-25 02:00:20|32836.3|32716.3|32838.4|32718.4|32839|32719|32818|32698|21
1645754430000|2022-02-25 02:00:30|32838.3|32718.3|32839.2|32719.2|32839.2|32719.2|32818|32698|25
1645754440000|2022-02-25 02:00:40|32830|32712|32818|32698|32842.2|32724.4|32818|32698|24
1645754450000|2022-02-25 02:00:50|32838.3|32718.3|32838.6|32718.6|32838.7|32718.7|32818|32698|25
1645754460000|2022-02-25 02:01:00|32839.3|32719.3|32817|32697|32839.3|32719.3|32817|32697|22
1645754470000|2022-02-25 02:01:10|32838.1|32718.1|32832.5|32712.5|32838.2|32719.7|32827|32707|24
1645754480000|2022-02-25 02:01:20|32830.3|32710.3|32834|32714|32837.4|32717.4|32816|32696|21
1645754490000|2022-02-25 02:01:30|32835.8|32715.8|32834.2|32714.2|32836.2|32716.2|32814|32694|16
1645754500000|2022-02-25 02:01:40|32836.5|32716.5|32836.2|32716.2|32840.7|32724.7|32814|32694|19
1645754510000|2022-02-25 02:01:50|32826.2|32708|32836.2|32716.2|32836.7|32716.7|32814|32694|16
1645754520000|2022-02-25 02:02:00|32831.9|32711.9|32836.1|32716.1|32840.5|32724.4|32816|32696|21
1645754530000|2022-02-25 02:02:10|32835.1|32715.1|32824.1|32704.1|32850.9|32733.5|32813|32693|22
1645754540000|2022-02-25 02:02:20|32823.5|32703.5|32823.3|32703.3|32834.8|32718.7|32823.1|32703.1|24
1645754550000|2022-02-25 02:02:30|32821.9|32701.9|32830.7|32710.7|32832.6|32712.6|32811|32691|20
1645754560000|2022-02-25 02:02:40|32822.4|32702.4|32825.1|32705.1|32832.4|32712.4|32811|32691|23
1645754570000|2022-02-25 02:02:50|32831.1|32711.1|32821.6|32701.6|32841.1|32725.7|32821.6|32701.6|20
1645754580000|2022-02-25 02:03:00|32822.9|32702.9|32830.3|32710.3|32833.3|32720.4|32810|32690|26
1645754590000|2022-02-25 02:03:10|32831|32711|32827.3|32707.3|32832.5|32725.4|32807.5|32687.5|20
1645754600000|2022-02-25 02:03:20|32826.2|32706.2|32828.2|32708.2|32829.8|32709.8|32808|32688|23
1645754610000|2022-02-25 02:03:30|32825.2|32705.2|32821.8|32701.8|32832.8|32716.3|32808.5|32688.5|28
1645754620000|2022-02-25 02:03:40|32820.4|32700.4|32822.7|32702.7|32829.6|32709.6|32819.4|32700.4|9
1645754630000|2022-02-25 02:03:50|32834.9|32726.1|32822.9|32702.9|32840.7|32726.1|32810|32690|23
1645754640000|2022-02-25 02:04:00|32825.3|32705.3|32825.7|32705.7|32831.2|32711.2|32810|32690|22
1645754650000|2022-02-25 02:04:10|32821.2|32702.9|32830.6|32710.6|32835.4|32728.8|32810|32690|17
1645754660000|2022-02-25 02:04:20|32830.8|32710.8|32822|32702|32843.6|32726.5|32810|32690|28
1645754670000|2022-02-25 02:04:30|32821.7|32701.7|32821.4|32702.3|32831.4|32711.4|32811|32691|19
1645754680000|2022-02-25 02:04:40|32831.2|32711.2|32825.2|32705.2|32832.8|32712.8|32812|32692|14
1645754690000|2022-02-25 02:04:50|32812|32692|32824.2|32704.2|32831.4|32714.1|32811|32691|24
1645754700000|2022-02-25 02:05:00|32823.6|32703.6|32831.2|32711.2|32835.1|32727.3|32813|32693|27
1645754710000|2022-02-25 02:05:10|32833|32713|32832.8|32712.8|32833.9|32718.6|32824.4|32706.2|23
1645754720000|2022-02-25 02:05:20|32823.3|32706.7|32824.7|32704.7|32844.2|32731.9|32820.9|32700.9|25
1645754730000|2022-02-25 02:05:30|32825.2|32705.2|32815|32695|32834.2|32714.2|32815|32695|22
1645754740000|2022-02-25 02:05:40|32824|32707|32827.6|32707.6|32835.4|32715.4|32816|32696|15
1645754750000|2022-02-25 02:05:50|32830.1|32710.1|32826|32706.1|32833|32721.2|32815|32695|20
1645754760000|2022-02-25 02:06:00|32827.1|32707.1|32834.6|32714.6|32836.1|32716.1|32826.5|32706.5|12
1645754770000|2022-02-25 02:06:10|32816|32696|32825.7|32705.7|32839.9|32728.8|32816|32696|16
1645754780000|2022-02-25 02:06:20|32824.1|32704.1|32834.3|32714.3|32834.3|32720.7|32816.5|32696.5|21
1645754790000|2022-02-25 02:06:30|32834.4|32714.4|32834.6|32714.6|32834.7|32714.7|32815.5|32695.5|17
1645754800000|2022-02-25 02:06:40|32815.5|32695.5|32837.6|32717.6|32838.3|32718.3|32815.5|32695.5|22
1645754810000|2022-02-25 02:06:50|32835.5|32715.5|32835.2|32715.2|32837.1|32723.5|32817|32697|17
1645754820000|2022-02-25 02:07:00|32836|32716|32835|32715|32838.4|32718.4|32817|32697|14
1645754830000|2022-02-25 02:07:10|32825.4|32705.4|32830|32710|32837.6|32723.7|32818|32698|21
1645754840000|2022-02-25 02:07:20|32839.1|32719.1|32828.7|32711.2|32839.6|32719.6|32828.4|32711.1|21
1645754850000|2022-02-25 02:07:30|32839.7|32719.7|32831.8|32712.1|32839.7|32719.7|32820|32700|15
1645754860000|2022-02-25 02:07:40|32820.5|32712|32827.6|32707.6|32839.2|32729.8|32816|32696|23
1645754870000|2022-02-25 02:07:50|32832|32712|32836.3|32716.3|32840.3|32720.8|32817|32697|20
1645754880000|2022-02-25 02:08:00|32836.4|32716.4|32835.1|32715.1|32836.4|32716.4|32814.5|32694.5|18
1645754890000|2022-02-25 02:08:10|32834.9|32714.9|32835.4|32715.4|32838.2|32726.6|32817|32697|24
1645754900000|2022-02-25 02:08:20|32836.3|32716.3|32833.8|32713.8|32836.6|32716.6|32814|32694|15
1645754910000|2022-02-25 02:08:30|32834.9|32714.9|32828.1|32708.1|32837.1|32726.6|32814|32694|12
1645754920000|2022-02-25 02:08:40|32829|32709|32834.7|32714.7|32837.4|32717.4|32817|32697|21
1645754930000|2022-02-25 02:08:50|32828|32712|32826|32710|32838|32718|32817|32697|29
1645754940000|2022-02-25 02:09:00|32836.8|32716.8|32825.3|32705.3|32839.8|32725.8|32817|32697|28
1645754950000|2022-02-25 02:09:10|32835.2|32715.2|32818|32698|32840|32720|32818|32698|25
1645754960000|2022-02-25 02:09:20|32819|32699|32839.1|32719.1|32839.3|32719.3|32819|32699|21
1645754970000|2022-02-25 02:09:30|32838.8|32718.8|32818.5|32698.5|32838.9|32726.6|32818.5|32698.5|21
1645754980000|2022-02-25 02:09:40|32837.5|32717.5|32834.7|32714.7|32838.9|32718.9|32816.5|32696.5|28
1645754990000|2022-02-25 02:09:50|32838.3|32718.3|32827.3|32707.3|32840|32723.2|32816.5|32696.5|28
1645755000000|2022-02-25 02:10:00|32828.1|32708.1|32828.8|32708.8|32839.2|32719.2|32826.9|32708.1|23
1645755010000|2022-02-25 02:10:10|32828.5|32710.3|32835.7|32715.7|32838.8|32718.8|32816.5|32696.5|26
1645755020000|2022-02-25 02:10:20|32832.4|32712.4|32836.5|32716.5|32838|32718|32818.5|32698.5|23
1645755030000|2022-02-25 02:10:30|32826.8|32709.5|32836.5|32716.5|32837.2|32717.2|32817.5|32697.5|21
1645755040000|2022-02-25 02:10:40|32831.9|32711.9|32836.9|32716.9|32838.2|32725.2|32817.5|32697.5|22
1645755050000|2022-02-25 02:10:50|32838.8|32718.8|32838.6|32718.6|32839.9|32719.9|32821.5|32701.5|19
1645755060000|2022-02-25 02:11:00|32838.1|32718.1|32831.4|32714.3|32841.2|32725.2|32822|32702|23
1645755070000|2022-02-25 02:11:10|32833.9|32713.9|32843.2|32723.2|32843.2|32723.2|32832.8|32712.8|28
1645755080000|2022-02-25 02:11:20|32844|32724|32840.3|32720.3|32846.9|32729.2|32826|32706|19
1645755090000|2022-02-25 02:11:30|32845.4|32725.4|32835|32715|32847|32727|32827|32707|23
1645755100000|2022-02-25 02:11:40|32846.1|32726.1|32846.9|32726.9|32847.5|32727.5|32826.5|32706.5|22
1645755110000|2022-02-25 02:11:50|32827.5|32707.5|32843.3|32723.3|32848|32730.1|32825.5|32705.5|24
1645755120000|2022-02-25 02:12:00|32842.6|32722.6|32838.7|32718.7|32845.7|32725.7|32834.2|32716.9|24
1645755130000|2022-02-25 02:12:10|32839.7|32719.7|32835.5|32717.3|32846.3|32726.3|32825|32705|31
1645755140000|2022-02-25 02:12:20|32826|32706|32841.3|32721.3|32845.3|32730.2|32822|32702|15
1645755150000|2022-02-25 02:12:30|32843.4|32723.4|32821|32701|32843.4|32723.4|32821|32701|24
1645755160000|2022-02-25 02:12:40|32841.2|32721.2|32841|32721|32843.2|32732|32822|32702|19
1645755170000|2022-02-25 02:12:50|32831.3|32711.3|32844.1|32724.1|32844.1|32724.1|32823|32703|11
1645755180000|2022-02-25 02:13:00|32842.1|32722.1|32834.9|32717.4|32846.8|32734.4|32825|32705|25
1645755190000|2022-02-25 02:13:10|32839.7|32719.7|32847|32727|32858.1|32738.1|32835.3|32716.4|18
1645755200000|2022-02-25 02:13:20|32846.9|32726.9|32846.8|32726.8|32847.1|32727.1|32834.9|32717.1|21
1645755210000|2022-02-25 02:13:30|32846.1|32726.1|32845.9|32725.9|32848|32728|32827|32707|22
1645755220000|2022-02-25 02:13:40|32827|32707|32845|32725|32855.9|32742.4|32825.5|32705.5|23
1645755230000|2022-02-25 02:13:50|32845.7|32725.7|32837.3|32717.3|32848|32728|32826|32706|21
1645755240000|2022-02-25 02:14:00|32838|32718|32842.7|32722.7|32846|32726|32826|32706|13
1645755250000|2022-02-25 02:14:10|32826|32706|32825.5|32705.5|32846.4|32726.4|32823.5|32703.5|22
1645755260000|2022-02-25 02:14:20|32824.5|32704.5|32844.7|32724.7|32846.1|32732.7|32824.5|32704.5|23
1645755270000|2022-02-25 02:14:30|32845.5|32725.5|32846.4|32726.4|32847.2|32740|32825|32705|22
1645755280000|2022-02-25 02:14:40|32845.3|32725.3|32840|32730.2|32845.7|32730.2|32834.3|32714.8|21
1645755290000|2022-02-25 02:14:50|32841.7|32728.8|32844.2|32724.2|32845.7|32728.8|32826|32706|15
1645755300000|2022-02-25 02:15:00|32844.8|32724.8|32841.5|32730.9|32847.4|32730.9|32841.5|32722.2|20
1645755310000|2022-02-25 02:15:10|32846.5|32726.5|32848.6|32728.6|32857.4|32740.9|32836|32718.5|18
1645755320000|2022-02-25 02:15:20|32846.7|32726.7|32846.2|32726.2|32846.7|32726.7|32827|32707|20
1645755330000|2022-02-25 02:15:30|32827|32707|32848.4|32728.4|32848.4|32736.3|32826.5|32706.5|17
1645755340000|2022-02-25 02:15:40|32848.6|32728.6|32847.8|32727.8|32856|32741.3|32825.5|32705.5|23
1645755350000|2022-02-25 02:15:50|32846.9|32726.9|32836.9|32717.6|32846.9|32726.9|32834.6|32714.6|24
1645755360000|2022-02-25 02:16:00|32836.8|32718.2|32843|32723|32846.5|32726.5|32826.5|32706.5|12
1645755370000|2022-02-25 02:16:10|32842.2|32731.9|32846.2|32726.2|32846.4|32731.9|32834.7|32714.7|9
1645755380000|2022-02-25 02:16:20|32846.1|32726.1|32841|32733.4|32846.8|32733.4|32826.5|32706.5|12
1645755390000|2022-02-25 02:16:30|32848.3|32728.3|32828|32708|32856.2|32742.5|32827|32707|17
1645755400000|2022-02-25 02:16:40|32829|32709|32836.8|32716.8|32847.6|32727.6|32829|32709|22
1645755410000|2022-02-25 02:16:50|32838.2|32718.2|32855.9|32745.3|32856.2|32745.3|32835.6|32717.3|18
1645755420000|2022-02-25 02:17:00|32849.9|32729.9|32835.7|32717.9|32849.9|32735.1|32834|32716.9|17
1645755430000|2022-02-25 02:17:10|32837.7|32717.7|32844.6|32734.6|32845.7|32734.6|32834.4|32715.3|23
1645755440000|2022-02-25 02:17:20|32848.9|32728.9|32844|32724|32857.1|32744.4|32825.5|32705.5|20
1645755450000|2022-02-25 02:17:30|32843.5|32723.5|32854.3|32734.3|32854.3|32741.8|32824.5|32704.5|10
1645755460000|2022-02-25 02:17:40|32849.6|32729.6|32825.5|32705.5|32849.6|32729.6|32825.5|32705.5|18
1645755470000|2022-02-25 02:17:50|32833|32717|32851.3|32737.6|32851.3|32737.6|32823.5|32703.5|24
1645755480000|2022-02-25 02:18:00|32841.5|32721.5|32842|32722|32849.4|32735.8|32822|32702|20
1645755490000|2022-02-25 02:18:10|32840.8|32720.8|32831|32714.9|32842.4|32730.8|32830.2|32713.6|13
1645755500000|2022-02-25 02:18:20|32841.3|32721.3|32839.7|32719.7|32851.7|32736.9|32820.5|32700.5|14
1645755510000|2022-02-25 02:18:30|32839.8|32719.8|32840.8|32724.7|32848.6|32737.1|32820.5|32700.5|18
1645755520000|2022-02-25 02:18:40|32841.6|32721.6|32831|32715|32841.7|32721.7|32820.5|32700.5|17
1645755530000|2022-02-25 02:18:50|32821.5|32701.5|32844.7|32724.7|32844.7|32733.6|32821.5|32701.5|19
1645755540000|2022-02-25 02:19:00|32841|32721|32838.9|32718.9|32841.3|32721.3|32819|32699|17
1645755550000|2022-02-25 02:19:10|32839.9|32719.9|32839.5|32719.5|32839.9|32719.9|32828.7|32709.9|16
1645755560000|2022-02-25 02:19:20|32835.3|32715.3|32832.9|32712.9|32839.9|32719.9|32816|32696|20
1645755570000|2022-02-25 02:19:30|32836.3|32716.3|32838|32718|32838|32718|32819|32699|18
1645755580000|2022-02-25 02:19:40|32837.7|32717.7|32838.4|32718.4|32838.4|32718.4|32820|32700|20
1645755590000|2022-02-25 02:19:50|32838.2|32718.2|32817|32697|32839.8|32719.8|32817|32697|17
1645755600000|2022-02-25 02:20:00|32816|32696|32837.5|32717.5|32841.7|32726|32816|32696|17
1645755610000|2022-02-25 02:20:10|32829.7|32709.7|32838.4|32718.4|32838.7|32718.7|32817.5|32697.5|20
1645755620000|2022-02-25 02:20:20|32828.5|32711.8|32841.5|32721.5|32847.4|32732|32817.5|32697.5|25
1645755630000|2022-02-25 02:20:30|32839.7|32719.7|32837.5|32717.5|32839.7|32729.1|32837|32717|8
1645755640000|2022-02-25 02:20:40|32836.2|32716.2|32826.1|32709.8|32836.8|32716.8|32817.5|32697.5|23
1645755650000|2022-02-25 02:20:50|32817.5|32697.5|32835.3|32715.3|32837.7|32717.7|32817|32697|17
1645755660000|2022-02-25 02:21:00|32837.2|32717.2|32834.6|32714.6|32841.2|32729.1|32815|32695|19
1645755670000|2022-02-25 02:21:10|32835.3|32715.3|32830.6|32710.6|32836.8|32716.8|32815|32695|32
1645755680000|2022-02-25 02:21:20|32830.9|32710.9|32832.7|32712.7|32838.5|32718.5|32815.5|32695.5|24
1645755690000|2022-02-25 02:21:30|32817.5|32697.5|32832.7|32712.7|32839.1|32719.1|32817.5|32697.5|18
1645755700000|2022-02-25 02:21:40|32818.5|32698.5|32820.5|32700.5|32839.4|32725.1|32818.5|32698.5|18
1645755710000|2022-02-25 02:21:50|32837.7|32717.7|32838.7|32718.7|32839.6|32719.6|32818.5|32698.5|21
1645755720000|2022-02-25 02:22:00|32837.6|32717.6|32832.2|32712.2|32837.9|32717.9|32817.5|32697.5|17
1645755730000|2022-02-25 02:22:10|32817.5|32697.5|32836.7|32716.7|32838.1|32718.1|32817.5|32697.5|20
1645755740000|2022-02-25 02:22:20|32838.8|32718.8|32817|32697|32839.1|32719.1|32815.5|32695.5|22
1645755750000|2022-02-25 02:22:30|32828.1|32711.8|32836.5|32716.5|32839.4|32728.4|32818|32698|22
1645755760000|2022-02-25 02:22:40|32832.6|32712.6|32837.5|32717.5|32838.3|32718.3|32825.1|32708.1|23
1645755770000|2022-02-25 02:22:50|32835.3|32715.3|32824|32704|32840.6|32727.4|32815.5|32695.5|22
1645755780000|2022-02-25 02:23:00|32825|32708.7|32814.5|32694.5|32837|32717|32814.5|32694.5|27
1645755790000|2022-02-25 02:23:10|32835.6|32715.6|32815.5|32695.5|32836.1|32717.3|32815.5|32695.5|17
1645755800000|2022-02-25 02:23:20|32816.5|32696.5|32830.7|32710.7|32835.9|32715.9|32812.5|32692.5|23
1645755810000|2022-02-25 02:23:30|32830.3|32710.3|32828.8|32708.8|32835.2|32721.7|32812.5|32692.5|24
1645755820000|2022-02-25 02:23:40|32832.5|32712.5|32813|32693|32833.7|32713.7|32812|32692|23
1645755830000|2022-02-25 02:23:50|32823.9|32704.3|32829.9|32709.9|32832.4|32721.7|32810|32690|27
1645755840000|2022-02-25 02:24:00|32830.6|32710.6|32830|32710|32831.3|32711.3|32820.1|32700.1|24
1645755850000|2022-02-25 02:24:10|32822|32713.1|32829.2|32709.2|32839.8|32727.3|32810|32690|23
1645755860000|2022-02-25 02:24:20|32829.7|32709.7|32829.5|32709.5|32844.7|32735|32817.1|32697.1|18
1645755870000|2022-02-25 02:24:30|32807|32687|32834.1|32721.1|32838|32728.3|32805|32685|20
1645755880000|2022-02-25 02:24:40|32834.4|32714.4|32817.5|32697.5|32834.4|32714.4|32806|32686|19
1645755890000|2022-02-25 02:24:50|32806|32686|32827.7|32707.7|32828.8|32708.8|32806|32686|21
1645755900000|2022-02-25 02:25:00|32816.2|32699.8|32833.3|32723.9|32833.3|32723.9|32807|32687|26
1645755910000|2022-02-25 02:25:10|32828.3|32708.3|32827.6|32707.6|32828.3|32708.3|32815.5|32695.5|20
1645755920000|2022-02-25 02:25:20|32817.6|32699.2|32827.4|32707.4|32828.3|32708.3|32806.5|32686.5|16
1645755930000|2022-02-25 02:25:30|32827.1|32707.1|32833.7|32724.2|32833.7|32724.2|32805.5|32685.5|17
1645755940000|2022-02-25 02:25:40|32833.8|32723.4|32804.5|32684.5|32836.8|32723.4|32804.5|32684.5|21
1645755950000|2022-02-25 02:25:50|32826.8|32706.8|32827.1|32707.1|32827.8|32707.8|32812.9|32692.9|27
1645755960000|2022-02-25 02:26:00|32816.8|32696.8|32825.5|32705.5|32826.6|32706.6|32804|32684|31
1645755970000|2022-02-25 02:26:10|32822.2|32702.2|32813.4|32693.4|32826.3|32711.9|32801|32681|30
1645755980000|2022-02-25 02:26:20|32818.5|32698.5|32826|32706|32831.1|32711.1|32801.5|32681.5|25
1645755990000|2022-02-25 02:26:30|32808.5|32688.5|32828.1|32708.1|32831.3|32711.3|32808.5|32688.5|29
1645756000000|2022-02-25 02:26:40|32826.2|32706.2|32824|32704|32842.2|32722.2|32806.5|32686.5|27
1645756010000|2022-02-25 02:26:50|32818.2|32698.2|32828.1|32708.1|32830.2|32710.2|32818.2|32698.2|27
1645756020000|2022-02-25 02:27:00|32828.4|32708.4|32828.3|32708.3|32851.7|32731.7|32808.5|32688.5|20
1645756030000|2022-02-25 02:27:10|32830.7|32710.7|32825.3|32705.3|32830.7|32710.7|32817.5|32697.5|21
1645756040000|2022-02-25 02:27:20|32825.5|32705.5|32827.3|32707.3|32829.1|32709.1|32805.5|32685.5|24
1645756050000|2022-02-25 02:27:30|32825.5|32705.5|32828.6|32708.6|32829.9|32709.9|32820.8|32700.8|21
1645756060000|2022-02-25 02:27:40|32828.3|32708.3|32827|32707|32830.6|32710.6|32819.5|32699.5|19
1645756070000|2022-02-25 02:27:50|32820.6|32700.6|32821.5|32701.5|32828.9|32708.9|32818.8|32698.8|23
1645756080000|2022-02-25 02:28:00|32821.4|32701.4|32823|32703|32828.3|32708.3|32819.3|32699.3|19
1645756090000|2022-02-25 02:28:10|32826|32706|32818|32698|32828.7|32708.7|32809|32689|17
1645756100000|2022-02-25 02:28:20|32836.9|32716.9|32823.6|32703.6|32847.6|32727.6|32809|32689|19
1645756110000|2022-02-25 02:28:30|32823.7|32703.7|32831.7|32711.7|32847.6|32727.6|32810|32690|24
1645756120000|2022-02-25 02:28:40|32842.1|32722.1|32829.8|32709.8|32842.1|32722.1|32822.7|32702.7|16
1645756130000|2022-02-25 02:28:50|32823.3|32703.3|32831.9|32711.9|32831.9|32711.9|32812|32692|16
1645756140000|2022-02-25 02:29:00|32832|32712|32830.5|32710.5|32849.3|32729.3|32821.1|32701.1|24
1645756150000|2022-02-25 02:29:10|32822.5|32702.5|32831|32711|32831.2|32711.2|32809|32689|22
1645756160000|2022-02-25 02:29:20|32827.5|32707.5|32830|32710|32833.2|32713.2|32809|32689|25
1645756170000|2022-02-25 02:29:30|32831.3|32711.3|32827.7|32707.7|32842.3|32722.3|32815.4|32695.4|26
1645756180000|2022-02-25 02:29:40|32827.8|32707.8|32827.1|32707.1|32839.4|32719.4|32826.5|32706.5|22
1645756190000|2022-02-25 02:29:50|32840.5|32720.5|32833|32713|32840.5|32720.5|32823.5|32703.5|19
1645756200000|2022-02-25 02:30:00|32833.3|32713.3|32828.9|32708.9|32835.9|32715.9|32823.9|32703.9|24
1645756210000|2022-02-25 02:30:10|32832.7|32712.7|32833|32713|32844.8|32724.8|32822.6|32702.6|19
1645756220000|2022-02-25 02:30:20|32834.2|32714.2|32831.7|32711.7|32840.6|32720.6|32822.3|32702.3|13
1645756230000|2022-02-25 02:30:30|32831.3|32711.3|32831.5|32711.5|32833.5|32713.5|32831.1|32711.1|17
1645756240000|2022-02-25 02:30:40|32831.4|32711.4|32831.3|32711.3|32832.3|32712.3|32824.4|32704.4|11
1645756250000|2022-02-25 02:30:50|32831.1|32711.1|32831.9|32711.9|32833|32713|32822.5|32702.5|19
1645756260000|2022-02-25 02:31:00|32824.6|32704.6|32823.6|32703.6|32840.3|32720.3|32822.7|32702.7|18
1645756270000|2022-02-25 02:31:10|32822.6|32702.6|32831.8|32711.8|32832.2|32712.2|32822.5|32702.5|18
1645756280000|2022-02-25 02:31:20|32824|32704|32834|32714|32834|32714|32823.5|32703.5|9
1645756290000|2022-02-25 02:31:30|32833.1|32713.1|32819.2|32699.2|32833.2|32713.2|32818.9|32698.9|20
1645756300000|2022-02-25 02:31:40|32830.8|32710.8|32831.6|32711.6|32848.5|32728.5|32817.6|32697.6|19
1645756310000|2022-02-25 02:31:50|32831.5|32711.5|32833.6|32713.6|32847.7|32727.7|32821|32701|13
1645756320000|2022-02-25 02:32:00|32828.8|32708.8|32805|32685|32831|32711|32805|32685|20
1645756330000|2022-02-25 02:32:10|32806|32686|32818.8|32698.8|32831.5|32711.5|32804|32684|21
1645756340000|2022-02-25 02:32:20|32819.5|32699.5|32818.7|32698.7|32830|32710|32818.5|32698.5|25
1645756350000|2022-02-25 02:32:30|32829.7|32709.7|32818.9|32698.9|32831.6|32711.6|32818.6|32698.6|14
1645756360000|2022-02-25 02:32:40|32821.5|32701.5|32824.9|32704.9|32831.1|32711.1|32805.5|32685.5|21
1645756370000|2022-02-25 02:32:50|32827.8|32707.8|32817.9|32697.9|32831.5|32711.5|32807.5|32687.5|24
1645756380000|2022-02-25 02:33:00|32807.5|32687.5|32824.1|32704.1|32830.4|32710.4|32807.5|32687.5|21
1645756390000|2022-02-25 02:33:10|32830.4|32710.4|32829.6|32709.6|32832|32712|32808.5|32688.5|19
1645756400000|2022-02-25 02:33:20|32830.1|32710.1|32830.2|32710.2|32831.7|32711.7|32819.9|32699.9|21
1645756410000|2022-02-25 02:33:30|32843.1|32723.1|32844.6|32724.6|32846.3|32726.3|32817.8|32697.8|21
1645756420000|2022-02-25 02:33:40|32830.6|32710.6|32825.2|32705.2|32843.6|32723.6|32806.5|32686.5|26
1645756430000|2022-02-25 02:33:50|32806.5|32686.5|32835.5|32715.5|32835.5|32715.5|32806.5|32686.5|14
1645756440000|2022-02-25 02:34:00|32830.4|32710.4|32806.5|32686.5|32831.9|32711.9|32806.5|32686.5|21
1645756450000|2022-02-25 02:34:10|32829.6|32709.6|32821.4|32701.4|32831.1|32711.1|32820.6|32700.6|20
1645756460000|2022-02-25 02:34:20|32822.9|32702.9|32831.3|32711.3|32842.2|32722.2|32821|32701|25
1645756470000|2022-02-25 02:34:30|32822|32702|32830.3|32710.3|32841.6|32721.6|32809|32689|25
1645756480000|2022-02-25 02:34:40|32830.1|32710.1|32831.4|32711.4|32831.5|32711.5|32817|32697|19
1645756490000|2022-02-25 02:34:50|32830.9|32710.9|32831.3|32711.3|32831.4|32711.4|32824.8|32704.8|11
1645756500000|2022-02-25 02:35:00|32830|32710|32830|32710|32834.5|32714.5|32807|32687|16
1645756510000|2022-02-25 02:35:10|32830.6|32710.6|32832.4|32712.4|32846|32726|32821.8|32701.8|21
1645756520000|2022-02-25 02:35:20|32832.6|32712.6|32831.7|32711.7|32849.7|32729.7|32823.6|32703.6|22
1645756530000|2022-02-25 02:35:30|32831.8|32711.8|32829.9|32709.9|32836.9|32716.9|32823.2|32703.2|14
1645756540000|2022-02-25 02:35:40|32829.1|32709.1|32833.4|32713.4|32834.5|32714.5|32809.5|32689.5|22
1645756550000|2022-02-25 02:35:50|32836.9|32716.9|32831.8|32711.8|32836.9|32716.9|32809|32689|15
1645756560000|2022-02-25 02:36:00|32823.2|32703.2|32833.9|32713.9|32837.3|32717.3|32810|32690|24
1645756570000|2022-02-25 02:36:10|32833.3|32713.3|32833.5|32713.5|32833.5|32713.5|32810|32690|23
1645756580000|2022-02-25 02:36:20|32823.8|32703.8|32824|32704|32833.1|32713.1|32810|32690|21
1645756590000|2022-02-25 02:36:30|32822.4|32702.4|32831.7|32711.7|32836.9|32716.9|32812|32692|30
1645756600000|2022-02-25 02:36:40|32836.5|32716.5|32827|32707|32837.2|32717.2|32824.9|32704.9|23
1645756610000|2022-02-25 02:36:50|32826.2|32706.2|32827.9|32707.9|32837|32717|32813|32693|22
1645756620000|2022-02-25 02:37:00|32827.5|32707.5|32827.9|32707.9|32837.8|32717.8|32825.3|32705.3|24
1645756630000|2022-02-25 02:37:10|32827.3|32707.3|32838.9|32718.9|32838.9|32718.9|32817|32697|22
1645756640000|2022-02-25 02:37:20|32838.7|32718.7|32832|32712|32844.6|32724.6|32817|32697|26
1645756650000|2022-02-25 02:37:30|32831.6|32711.6|32830.3|32710.3|32838.1|32718.1|32826.7|32706.7|27
1645756660000|2022-02-25 02:37:40|32831.9|32711.9|32841.6|32721.6|32847.5|32727.5|32829.8|32709.8|27
1645756670000|2022-02-25 02:37:50|32840|32720|32844.9|32724.9|32847.5|32727.5|32840|32720|13
1645756680000|2022-02-25 02:38:00|32843.2|32723.2|32840.7|32720.7|32847.1|32727.1|32836.3|32716.3|23
1645756690000|2022-02-25 02:38:10|32837.4|32717.4|32846.1|32726.1|32848.3|32728.3|32825.5|32705.5|22
1645756700000|2022-02-25 02:38:20|32849.2|32729.2|32843.9|32723.9|32849.2|32729.2|32837.4|32717.4|21
1645756710000|2022-02-25 02:38:30|32843.6|32723.6|32849.3|32729.3|32851|32731|32843.6|32723.6|21
1645756720000|2022-02-25 02:38:40|32839.3|32719.3|32850.3|32730.3|32851.6|32731.6|32829|32709|26
1645756730000|2022-02-25 02:38:50|32849.6|32729.6|32850.9|32730.9|32852.7|32732.7|32842|32722|28
1645756740000|2022-02-25 02:39:00|32842.7|32722.7|32842.8|32722.8|32850.3|32730.3|32830.5|32710.5|25
1645756750000|2022-02-25 02:39:10|32842.1|32722.1|32849.1|32729.1|32849.2|32729.2|32840.2|32720.2|22
1645756760000|2022-02-25 02:39:20|32845.8|32725.8|32830|32710|32850.2|32730.2|32830|32710|24
1645756770000|2022-02-25 02:39:30|32850.1|32730.1|32850.2|32730.2|32850.2|32730.2|32829.5|32709.5|6
1645756780000|2022-02-25 02:39:40|32842|32722|32839.2|32719.2|32853.1|32733.1|32830.5|32710.5|22
1645756790000|2022-02-25 02:39:50|32843.5|32723.5|32851.3|32731.3|32852.4|32732.4|32841|32721|22
1645756800000|2022-02-25 02:40:00|32852.2|32732.2|32849.8|32729.8|32853.7|32733.7|32829|32709|25
1645756810000|2022-02-25 02:40:10|32851.2|32731.2|32834.9|32714.9|32852.4|32732.4|32830|32710|19
1645756820000|2022-02-25 02:40:20|32830|32710|32851|32731|32858.6|32738.6|32828|32708|20
1645756830000|2022-02-25 02:40:30|32839.7|32719.7|32845.8|32725.8|32850.3|32730.3|32826.5|32706.5|28
1645756840000|2022-02-25 02:40:40|32838.4|32718.4|32844.5|32724.5|32849.2|32729.2|32826.5|32706.5|26
1645756850000|2022-02-25 02:40:50|32846.9|32726.9|32847.9|32727.9|32848.5|32728.5|32824.5|32704.5|16
1645756860000|2022-02-25 02:41:00|32848.2|32728.2|32840.3|32720.3|32848.8|32728.8|32823.5|32703.5|21
1645756870000|2022-02-25 02:41:10|32832.9|32712.9|32836.5|32716.5|32850.5|32730.5|32823.5|32703.5|16
1645756880000|2022-02-25 02:41:20|32836|32716|32853.3|32733.3|32857.3|32737.3|32823.5|32703.5|22
1645756890000|2022-02-25 02:41:30|32847.6|32727.6|32846.1|32726.1|32848.5|32728.5|32834.3|32714.3|28
1645756900000|2022-02-25 02:41:40|32845.5|32725.5|32847.2|32727.2|32856.9|32736.9|32822.5|32702.5|21
1645756910000|2022-02-25 02:41:50|32844.8|32724.8|32844.9|32724.9|32844.9|32724.9|32830.5|32710.5|17
1645756920000|2022-02-25 02:42:00|32843.1|32723.1|32842.9|32722.9|32858.7|32738.7|32820.5|32700.5|22
1645756930000|2022-02-25 02:42:10|32843.9|32723.9|32841.4|32721.4|32843.9|32723.9|32831|32711|23
1645756940000|2022-02-25 02:42:20|32820.5|32700.5|32840.7|32720.7|32858.5|32738.5|32820.5|32700.5|15
1645756950000|2022-02-25 02:42:30|32841.3|32721.3|32834.1|32714.1|32842.8|32722.8|32820.5|32700.5|15
1645756960000|2022-02-25 02:42:40|32822.5|32702.5|32843.2|32723.2|32859.3|32739.3|32822.5|32702.5|19
1645756970000|2022-02-25 02:42:50|32836.8|32716.8|32855.5|32735.5|32864.1|32744.1|32835.9|32715.9|30
1645756980000|2022-02-25 02:43:00|32856.8|32736.8|32854.7|32734.7|32865.8|32745.8|32846.8|32726.8|36
1645756990000|2022-02-25 02:43:10|32850.6|32730.6|32862.4|32742.4|32869.3|32749.3|32849.8|32729.8|40
1645757000000|2022-02-25 02:43:20|32852.9|32732.9|32843.8|32723.8|32859.3|32739.3|32843.8|32723.8|28
1645757010000|2022-02-25 02:43:30|32848.1|32728.1|32852.6|32732.6|32852.6|32732.6|32842|32722|23
1645757020000|2022-02-25 02:43:40|32850.1|32730.1|32846.6|32726.6|32852.8|32732.8|32842.5|32722.5|22
1645757030000|2022-02-25 02:43:50|32843.4|32723.4|32846.2|32726.2|32875.6|32755.6|32840.9|32720.9|17
1645757040000|2022-02-25 02:44:00|32846.3|32726.3|32858.6|32738.6|32858.6|32738.6|32842|32722|19
1645757050000|2022-02-25 02:44:10|32850.1|32730.1|32853.2|32733.2|32853.2|32733.2|32843.1|32723.1|16
1645757060000|2022-02-25 02:44:20|32851.9|32731.9|32853.6|32733.6|32867.8|32747.8|32844|32724|21
1645757070000|2022-02-25 02:44:30|32854|32734|32852.9|32732.9|32858.5|32738.5|32843.7|32723.7|19
1645757080000|2022-02-25 02:44:40|32843|32723|32848.1|32728.1|32859.5|32739.5|32843|32723|20
1645757090000|2022-02-25 02:44:50|32851.8|32731.8|32852.7|32732.7|32871.5|32751.5|32836.2|32716.2|21
1645757100000|2022-02-25 02:45:00|32852.9|32732.9|32845.5|32725.5|32871.8|32751.8|32835.3|32715.3|28
1645757110000|2022-02-25 02:45:10|32850.6|32730.6|32846.6|32726.6|32853.4|32733.4|32842.4|32722.4|26
1645757120000|2022-02-25 02:45:20|32846.1|32726.1|32842.7|32722.7|32875.9|32755.9|32834.8|32714.8|25
1645757130000|2022-02-25 02:45:30|32852.6|32732.6|32869.4|32749.4|32869.4|32749.4|32842.5|32722.5|25
1645757140000|2022-02-25 02:45:40|32869.6|32749.6|32845.1|32725.1|32869.6|32749.6|32836.2|32716.2|21
1645757150000|2022-02-25 02:45:50|32848.2|32728.2|32849.5|32729.5|32854|32734|32843.4|32723.4|21
1645757160000|2022-02-25 02:46:00|32852|32732|32843.8|32723.8|32870.1|32750.1|32840.9|32720.9|16
1645757170000|2022-02-25 02:46:10|32843.9|32723.9|32843.4|32723.4|32874.9|32754.9|32772.4|32652.4|22
1645757180000|2022-02-25 02:46:20|32848.2|32728.2|32830.8|32710.8|32852.8|32732.8|32830.8|32710.8|24
1645757190000|2022-02-25 02:46:30|32846.1|32726.1|32848|32728|32848|32728|32842.6|32722.6|18
1645757200000|2022-02-25 02:46:40|32846.9|32726.9|32835|32715|32849.2|32729.2|32835|32715|21
1645757210000|2022-02-25 02:46:50|32839.8|32719.8|32849.1|32729.1|32849.1|32729.1|32839.8|32719.8|24
1645757220000|2022-02-25 02:47:00|32845.6|32725.6|32845.6|32725.6|32845.9|32725.9|32840.1|32720.1|23
1645757230000|2022-02-25 02:47:10|32845.7|32725.7|32839.1|32719.1|32845.7|32725.7|32835.9|32715.9|17
1645757240000|2022-02-25 02:47:20|32840.5|32720.5|32843.9|32723.9|32848.5|32728.5|32835.7|32715.7|20
1645757250000|2022-02-25 02:47:30|32841.8|32721.8|32837.6|32717.6|32847.4|32727.4|32831.3|32711.3|16
1645757260000|2022-02-25 02:47:40|32841|32721|32835.9|32715.9|32845.6|32725.6|32830.5|32710.5|29
1645757270000|2022-02-25 02:47:50|32840.5|32720.5|32828.4|32708.4|32845.4|32725.4|32828.4|32708.4|25
1645757280000|2022-02-25 02:48:00|32837.2|32717.2|32833.2|32713.2|32845|32725|32822.5|32702.5|22
1645757290000|2022-02-25 02:48:10|32837.9|32717.9|32841.4|32721.4|32841.4|32721.4|32837|32717|14
1645757300000|2022-02-25 02:48:20|32840.3|32720.3|32837.3|32717.3|32841.7|32721.7|32825.6|32705.6|24
1645757310000|2022-02-25 02:48:30|32837|32717|32843.4|32723.4|32846.1|32726.1|32836.8|32716.8|21
1645757320000|2022-02-25 02:48:40|32842|32722|32845|32725|32847.4|32727.4|32830|32710|21
1645757330000|2022-02-25 02:48:50|32842.1|32722.1|32835.9|32715.9|32846.6|32726.6|32835.9|32715.9|8
1645757340000|2022-02-25 02:49:00|32842.4|32722.4|32846|32726|32850.2|32730.2|32815.5|32695.5|27
1645757350000|2022-02-25 02:49:10|32847.9|32727.9|32843|32723|32850.7|32730.7|32834.9|32714.9|18
1645757360000|2022-02-25 02:49:20|32843.1|32723.1|32839.8|32719.8|32851|32731|32836.7|32716.7|24
1645757370000|2022-02-25 02:49:30|32837.8|32717.8|32835.3|32715.3|32841.8|32721.8|32823|32703|18
1645757380000|2022-02-25 02:49:40|32834.8|32714.8|32839.7|32719.7|32844.9|32724.9|32834.8|32714.8|13
1645757390000|2022-02-25 02:49:50|32841.2|32721.2|32838.5|32718.5|32842.2|32722.2|32836.3|32716.3|11
1645757400000|2022-02-25 02:50:00|32837.3|32717.3|32835.1|32715.1|32839.5|32719.5|32835.1|32715.1|27
1645757410000|2022-02-25 02:50:10|32835|32715|32834.2|32714.2|32835|32715|32831.6|32711.6|16
1645757420000|2022-02-25 02:50:20|32838.1|32718.1|32831.4|32711.4|32838.1|32718.1|32824.1|32704.1|22
1645757430000|2022-02-25 02:50:30|32832.2|32712.2|32830.8|32710.8|32846.5|32726.5|32829.5|32709.5|30
1645757440000|2022-02-25 02:50:40|32830.9|32710.9|32827|32707|32833.8|32713.8|32826.7|32706.7|27
1645757450000|2022-02-25 02:50:50|32827.6|32707.6|32826.3|32706.3|32828.2|32708.2|32825.3|32705.3|17
1645757460000|2022-02-25 02:51:00|32825.7|32705.7|32826.5|32706.5|32827|32707|32823.8|32703.8|15
1645757470000|2022-02-25 02:51:10|32825.9|32705.9|32823.2|32703.2|32827.6|32707.6|32821.6|32701.6|28
1645757480000|2022-02-25 02:51:20|32821|32701|32815.8|32695.8|32828.3|32708.3|32815.8|32695.8|13
1645757490000|2022-02-25 02:51:30|32815.4|32695.4|32824.8|32704.8|32826.5|32706.5|32815.4|32695.4|18
1645757500000|2022-02-25 02:51:40|32820.5|32700.5|32824.2|32704.2|32825.4|32705.4|32818.8|32698.8|14
1645757510000|2022-02-25 02:51:50|32822.9|32702.9|32824.3|32704.3|32825.8|32705.8|32820|32700|14
1645757520000|2022-02-25 02:52:00|32819.1|32699.1|32809|32689|32821.8|32701.8|32808.6|32688.6|29
1645757530000|2022-02-25 02:52:10|32812.4|32692.4|32813.8|32693.8|32815.5|32695.5|32811.3|32691.3|36
1645757540000|2022-02-25 02:52:20|32814.3|32694.3|32812.5|32692.5|32814.6|32694.6|32811|32691|24
1645757550000|2022-02-25 02:52:30|32812.2|32692.2|32807.5|32687.5|32813.3|32693.3|32807.5|32687.5|23
1645757560000|2022-02-25 02:52:40|32806.8|32686.8|32809|32689|32809.6|32689.6|32806.8|32686.8|17
1645757570000|2022-02-25 02:52:50|32808.6|32688.6|32806.1|32686.1|32810.6|32690.6|32806.1|32686.1|18
1645757580000|2022-02-25 02:53:00|32805.3|32685.3|32812.8|32692.8|32814.7|32694.7|32804.7|32684.7|22
1645757590000|2022-02-25 02:53:10|32812.5|32692.5|32805.4|32685.4|32814.8|32694.8|32804.8|32684.8|24
1645757600000|2022-02-25 02:53:20|32806|32686|32808.1|32688.1|32815.6|32695.6|32806|32686|19
1645757610000|2022-02-25 02:53:30|32807|32687|32804.7|32684.7|32810.7|32690.7|32804.7|32684.7|20
1645757620000|2022-02-25 02:53:40|32805.8|32685.8|32809.5|32689.5|32809.5|32689.5|32805.8|32685.8|14
1645757630000|2022-02-25 02:53:50|32808.3|32688.3|32815.9|32695.9|32816.5|32696.5|32808.3|32688.3|33
1645757640000|2022-02-25 02:54:00|32813.3|32693.3|32813.2|32693.2|32815.5|32695.5|32810.1|32690.1|24
1645757650000|2022-02-25 02:54:10|32811|32691|32806.9|32686.9|32814.4|32694.4|32803.5|32683.5|20
1645757660000|2022-02-25 02:54:20|32810.6|32690.6|32813.5|32693.5|32816.2|32696.2|32810.6|32690.6|23
1645757670000|2022-02-25 02:54:30|32812.7|32692.7|32814|32694|32814.6|32694.6|32812.4|32692.4|20
1645757680000|2022-02-25 02:54:40|32813.9|32693.9|32816.7|32696.7|32816.7|32696.7|32812.2|32692.2|14
1645757690000|2022-02-25 02:54:50|32816.1|32696.1|32811.7|32691.7|32819.2|32699.2|32811.2|32691.2|27
1645757700000|2022-02-25 02:55:00|32811.6|32691.6|32814.5|32694.5|32815.1|32695.1|32810.8|32690.8|26
1645757710000|2022-02-25 02:55:10|32813.7|32693.7|32814.7|32694.7|32817.1|32697.1|32812.1|32692.1|27
1645757720000|2022-02-25 02:55:20|32817.3|32697.3|32816|32696|32817.7|32697.7|32814.2|32694.2|27
1645757730000|2022-02-25 02:55:30|32815.9|32695.9|32815.8|32695.8|32816.3|32696.3|32814.3|32694.3|23
1645757740000|2022-02-25 02:55:40|32814.9|32694.9|32813.6|32693.6|32816.3|32696.3|32812.8|32692.8|15
1645757750000|2022-02-25 02:55:50|32814.6|32694.6|32813.1|32693.1|32816.6|32696.6|32808.5|32688.5|33
1645757760000|2022-02-25 02:56:00|32813.6|32693.6|32826.3|32706.3|32826.3|32706.3|32811.6|32691.6|25
1645757770000|2022-02-25 02:56:10|32827.9|32707.9|32819.7|32699.7|32828.2|32708.2|32819.5|32699.5|22
1645757780000|2022-02-25 02:56:20|32808|32688|32813.4|32693.4|32814.2|32694.2|32807.5|32687.5|21
1645757790000|2022-02-25 02:56:30|32813.5|32693.5|32810.8|32690.8|32814.2|32694.2|32810|32690|24
1645757800000|2022-02-25 02:56:40|32810.4|32690.4|32802.5|32682.5|32828.3|32708.3|32802.5|32682.5|31
1645757810000|2022-02-25 02:56:50|32807|32687|32805.8|32685.8|32808.8|32688.8|32804.5|32684.5|26
1645757820000|2022-02-25 02:57:00|32807.2|32687.2|32803.7|32683.7|32809.6|32689.6|32803.7|32683.7|27
1645757830000|2022-02-25 02:57:10|32803.4|32683.4|32804.7|32684.7|32806.3|32686.3|32803.4|32683.4|23
1645757840000|2022-02-25 02:57:20|32805.9|32685.9|32804.9|32684.9|32805.9|32685.9|32803.2|32683.2|21
1645757850000|2022-02-25 02:57:30|32805.3|32685.3|32798.6|32678.6|32805.6|32685.6|32798.6|32678.6|22
1645757860000|2022-02-25 02:57:40|32799.7|32679.7|32802.2|32682.2|32805.5|32685.5|32799.2|32679.2|26
1645757870000|2022-02-25 02:57:50|32804.3|32684.3|32805.1|32685.1|32807.7|32687.7|32801.1|32681.1|26
1645757880000|2022-02-25 02:58:00|32806.4|32686.4|32811.1|32691.1|32812.8|32692.8|32801.5|32681.5|28
1645757890000|2022-02-25 02:58:10|32811.8|32691.8|32807.6|32687.6|32811.8|32691.8|32807.1|32687.1|29
1645757900000|2022-02-25 02:58:20|32807.3|32687.3|32808.2|32688.2|32809.3|32689.3|32806.6|32686.6|23
1645757910000|2022-02-25 02:58:30|32808.4|32688.4|32804.9|32684.9|32808.4|32688.4|32802.4|32682.4|21
1645757920000|2022-02-25 02:58:40|32804.2|32684.2|32800.7|32680.7|32804.4|32684.4|32799.1|32679.1|27
1645757930000|2022-02-25 02:58:50|32800.4|32680.4|32798|32678|32804.5|32684.5|32794.8|32674.8|30
1645757940000|2022-02-25 02:59:00|32796.5|32676.5|32803.2|32683.2|32807.4|32687.4|32796.5|32676.5|22
1645757950000|2022-02-25 02:59:10|32804.8|32684.8|32802.5|32682.5|32804.8|32684.8|32799.9|32679.9|24
1645757960000|2022-02-25 02:59:20|32802.7|32682.7|32800.1|32680.1|32802.7|32682.7|32797.8|32677.8|12
1645757970000|2022-02-25 02:59:30|32799.2|32679.2|32796.7|32676.7|32800.5|32680.5|32789.6|32669.6|25
1645757980000|2022-02-25 02:59:40|32799.8|32679.8|32794.9|32674.9|32801|32681|32789.8|32669.8|34
1645757990000|2022-02-25 02:59:50|32795.3|32675.3|32796.7|32676.7|32798.2|32678.2|32794.2|32674.2|24
1645758000000|2022-02-25 03:00:00|32797.1|32677.1|32801.5|32681.5|32801.7|32681.7|32797.1|32677.1|22
1645758010000|2022-02-25 03:00:10|32801.4|32681.4|32806.4|32686.4|32814.1|32694.1|32801.4|32681.4|31
1645758020000|2022-02-25 03:00:20|32806.1|32686.1|32802.5|32682.5|32806.8|32686.8|32801.4|32681.4|30
1645758030000|2022-02-25 03:00:30|32804.1|32684.1|32802|32682|32804.5|32684.5|32799.8|32679.8|22
1645758040000|2022-02-25 03:00:40|32802.5|32682.5|32807.3|32687.3|32809.3|32689.3|32797|32677|33
1645758050000|2022-02-25 03:00:50|32806|32686|32807.6|32687.6|32808.9|32688.9|32805.1|32685.1|27
1645758060000|2022-02-25 03:01:00|32807|32687|32804.6|32684.6|32807.5|32687.5|32800.5|32680.5|22
1645758070000|2022-02-25 03:01:10|32805.9|32685.9|32806.2|32686.2|32809|32689|32805.9|32685.9|19
1645758080000|2022-02-25 03:01:20|32805.5|32685.5|32820|32700|32820|32700|32804.4|32684.4|22
1645758090000|2022-02-25 03:01:30|32813.9|32693.9|32806.7|32686.7|32815.8|32695.8|32806.1|32686.1|27
1645758100000|2022-02-25 03:01:40|32807.4|32687.4|32806.9|32686.9|32812.4|32692.4|32806.2|32686.2|20
1645758110000|2022-02-25 03:01:50|32807.5|32687.5|32807.3|32687.3|32809|32689|32806.9|32686.9|13
1645758120000|2022-02-25 03:02:00|32807|32687|32807.1|32687.1|32809.2|32689.2|32805.5|32685.5|13
1645758130000|2022-02-25 03:02:10|32806.4|32686.4|32812|32692|32812|32692|32805.5|32685.5|28
1645758140000|2022-02-25 03:02:20|32812.1|32692.1|32803.8|32683.8|32814.4|32694.4|32803.6|32683.6|19
1645758150000|2022-02-25 03:02:30|32810.4|32690.4|32809.6|32689.6|32812.9|32692.9|32808|32688|23
1645758160000|2022-02-25 03:02:40|32809.5|32689.5|32804.6|32684.6|32809.7|32689.7|32804.6|32684.6|29
1645758170000|2022-02-25 03:02:50|32805.3|32685.3|32809.1|32689.1|32809.1|32689.1|32804.6|32684.6|17
1645758180000|2022-02-25 03:03:00|32809|32689|32809.3|32689.3|32811.5|32691.5|32799.7|32679.7|21
1645758190000|2022-02-25 03:03:10|32811.5|32691.5|32810.2|32690.2|32815.5|32695.5|32804.2|32684.2|16
1645758200000|2022-02-25 03:03:20|32810.8|32690.8|32807.3|32687.3|32812.3|32692.3|32802.1|32682.1|19
1645758210000|2022-02-25 03:03:30|32805.2|32685.2|32809.8|32689.8|32811|32691|32805.2|32685.2|18
1645758220000|2022-02-25 03:03:40|32811.3|32691.3|32805.7|32685.7|32811.3|32691.3|32804.8|32684.8|21
1645758230000|2022-02-25 03:03:50|32807.1|32687.1|32807.6|32687.6|32808.3|32688.3|32806.2|32686.2|15
1645758240000|2022-02-25 03:04:00|32807.8|32687.8|32808.6|32688.6|32810.7|32690.7|32807.8|32687.8|19
1645758250000|2022-02-25 03:04:10|32808.4|32688.4|32804.5|32684.5|32809.1|32689.1|32803.2|32683.2|19
1645758260000|2022-02-25 03:04:20|32805.3|32685.3|32811.6|32691.6|32814.6|32694.6|32805.3|32685.3|20
1645758270000|2022-02-25 03:04:30|32811.2|32691.2|32808.5|32688.5|32811.2|32691.2|32803.3|32683.3|13
1645758280000|2022-02-25 03:04:40|32808.1|32688.1|32808|32688|32809.3|32689.3|32805.9|32685.9|9
1645758290000|2022-02-25 03:04:50|32805.8|32685.8|32811.7|32691.7|32813.3|32693.3|32805.8|32685.8|18
1645758300000|2022-02-25 03:05:00|32811.5|32691.5|32811.3|32691.3|32815|32695|32802.1|32682.1|23
1645758310000|2022-02-25 03:05:10|32810.3|32690.3|32813|32693|32814.7|32694.7|32809.8|32689.8|21
1645758320000|2022-02-25 03:05:20|32812.2|32692.2|32811|32691|32814.2|32694.2|32811|32691|14
1645758330000|2022-02-25 03:05:30|32811.2|32691.2|32809.5|32689.5|32812.5|32692.5|32807|32687|22
1645758340000|2022-02-25 03:05:40|32810|32690|32809.8|32689.8|32811.8|32691.8|32808.6|32688.6|17
1645758350000|2022-02-25 03:05:50|32809.5|32689.5|32803.4|32683.4|32812.6|32692.6|32797.5|32677.5|22
1645758360000|2022-02-25 03:06:00|32824.2|32704.2|32810.6|32690.6|32824.2|32704.2|32805.8|32685.8|30
1645758370000|2022-02-25 03:06:10|32810.4|32690.4|32808.9|32688.9|32811.8|32691.8|32804.5|32684.5|15
1645758380000|2022-02-25 03:06:20|32809.4|32689.4|32809.3|32689.3|32810.8|32690.8|32807.9|32687.9|15
1645758390000|2022-02-25 03:06:30|32808.9|32688.9|32809.5|32689.5|32811.1|32691.1|32805.9|32685.9|20
1645758400000|2022-02-25 03:06:40|32808.5|32688.5|32808.1|32688.1|32811.4|32691.4|32804.4|32684.4|13
1645758410000|2022-02-25 03:06:50|32811.4|32691.4|32808.5|32688.5|32814.1|32694.1|32805.9|32685.9|23
1645758420000|2022-02-25 03:07:00|32808.3|32688.3|32806.6|32686.6|32810.1|32690.1|32806.6|32686.6|20
1645758430000|2022-02-25 03:07:10|32810|32690|32810.2|32690.2|32811.7|32691.7|32809.6|32689.6|16
1645758440000|2022-02-25 03:07:20|32809.8|32689.8|32806.9|32686.9|32809.8|32689.8|32806|32686|16
1645758450000|2022-02-25 03:07:30|32806.7|32686.7|32806.7|32686.7|32807.6|32687.6|32805.9|32685.9|13
1645758460000|2022-02-25 03:07:40|32806.8|32686.8|32809.5|32689.5|32810.9|32690.9|32806.8|32686.8|15
1645758470000|2022-02-25 03:07:50|32809.2|32689.2|32800.5|32680.5|32809.2|32689.2|32798.6|32678.6|15
1645758480000|2022-02-25 03:08:00|32819.5|32699.5|32808.6|32688.6|32821.7|32701.7|32804.7|32684.7|25
1645758490000|2022-02-25 03:08:10|32809|32689|32806.9|32686.9|32810.4|32690.4|32804.9|32684.9|22
1645758500000|2022-02-25 03:08:20|32806.5|32686.5|32805|32685|32807.8|32687.8|32804.6|32684.6|14
1645758510000|2022-02-25 03:08:30|32804.9|32684.9|32800.5|32680.5|32809.1|32689.1|32800.5|32680.5|26
1645758520000|2022-02-25 03:08:40|32802.7|32682.7|32804.3|32684.3|32807.9|32687.9|32800.3|32680.3|19
1645758530000|2022-02-25 03:08:50|32806.8|32686.8|32802.5|32682.5|32806.8|32686.8|32800.9|32680.9|17
1645758540000|2022-02-25 03:09:00|32805.7|32685.7|32807.3|32687.3|32807.7|32687.7|32800.2|32680.2|20
1645758550000|2022-02-25 03:09:10|32803.6|32683.6|32802.2|32682.2|32807.1|32687.1|32800.2|32680.2|20
1645758560000|2022-02-25 03:09:20|32802.4|32682.4|32801.5|32681.5|32802.6|32682.6|32801.2|32681.2|10
1645758570000|2022-02-25 03:09:30|32803.3|32683.3|32800.3|32680.3|32803.8|32683.8|32800.3|32680.3|14
1645758580000|2022-02-25 03:09:40|32801.7|32681.7|32806.9|32686.9|32811.4|32691.4|32800.4|32680.4|22
1645758590000|2022-02-25 03:09:50|32809.4|32689.4|32806.9|32686.9|32811|32691|32805.3|32685.3|23
1645758600000|2022-02-25 03:10:00|32817.8|32697.8|32814.5|32694.5|32817.9|32697.9|32811.9|32691.9|19
1645758610000|2022-02-25 03:10:10|32814.4|32694.4|32815|32695|32816.7|32696.7|32813.6|32693.6|22
1645758620000|2022-02-25 03:10:20|32814.9|32694.9|32810.8|32690.8|32814.9|32694.9|32809|32689|12
1645758630000|2022-02-25 03:10:30|32811|32691|32812.9|32692.9|32813.3|32693.3|32805.9|32685.9|19
1645758640000|2022-02-25 03:10:40|32813.2|32693.2|32807.6|32687.6|32813.6|32693.6|32807.5|32687.5|20
1645758650000|2022-02-25 03:10:50|32806.7|32686.7|32812.6|32692.6|32812.6|32692.6|32803.7|32683.7|29
1645758660000|2022-02-25 03:11:00|32811.6|32691.6|32808.1|32688.1|32811.6|32691.6|32807.5|32687.5|17
1645758670000|2022-02-25 03:11:10|32807.9|32687.9|32806.6|32686.6|32811.3|32691.3|32806.1|32686.1|16
1645758680000|2022-02-25 03:11:20|32812.5|32692.5|32812.3|32692.3|32815.2|32695.2|32808.7|32688.7|14
1645758690000|2022-02-25 03:11:30|32811.1|32691.1|32810|32690|32813.7|32693.7|32808.3|32688.3|22
1645758700000|2022-02-25 03:11:40|32809.4|32689.4|32814.1|32694.1|32814.1|32694.1|32808.9|32688.9|22
1645758710000|2022-02-25 03:11:50|32813.7|32693.7|32812.5|32692.5|32813.9|32693.9|32811.6|32691.6|15
1645758720000|2022-02-25 03:12:00|32812.6|32692.6|32813.7|32693.7|32814.8|32694.8|32811.6|32691.6|19
1645758730000|2022-02-25 03:12:10|32813.3|32693.3|32813.1|32693.1|32813.6|32693.6|32809.8|32689.8|17
1645758740000|2022-02-25 03:12:20|32814.4|32694.4|32810.2|32690.2|32816.5|32696.5|32807|32687|23
1645758750000|2022-02-25 03:12:30|32812.2|32692.2|32811.6|32691.6|32814.9|32694.9|32809.9|32689.9|12
1645758760000|2022-02-25 03:12:40|32811.7|32691.7|32808.5|32688.5|32815.8|32695.8|32808.5|32688.5|25
1645758770000|2022-02-25 03:12:50|32808.6|32688.6|32808.3|32688.3|32810|32690|32807|32687|20
1645758780000|2022-02-25 03:13:00|32820|32700|32812.9|32692.9|32820|32700|32812.9|32692.9|16
1645758790000|2022-02-25 03:13:10|32814.7|32694.7|32809.4|32689.4|32814.7|32694.7|32808.6|32688.6|21
1645758800000|2022-02-25 03:13:20|32810.8|32690.8|32809.2|32689.2|32810.9|32690.9|32808.4|32688.4|10
1645758810000|2022-02-25 03:13:30|32807.8|32687.8|32810.4|32690.4|32811.3|32691.3|32807.5|32687.5|14
1645758820000|2022-02-25 03:13:40|32808.8|32688.8|32811.1|32691.1|32812.2|32692.2|32808.8|32688.8|18
1645758830000|2022-02-25 03:13:50|32810.7|32690.7|32813.6|32693.6|32813.6|32693.6|32809.4|32689.4|19
1645758840000|2022-02-25 03:14:00|32812.5|32692.5|32812|32692|32815|32695|32810.7|32690.7|18
1645758850000|2022-02-25 03:14:10|32811.6|32691.6|32812.2|32692.2|32814.3|32694.3|32809.9|32689.9|12
1645758860000|2022-02-25 03:14:20|32814.3|32694.3|32813.2|32693.2|32814.3|32694.3|32810.7|32690.7|16
1645758870000|2022-02-25 03:14:30|32812.7|32692.7|32815.3|32695.3|32816.8|32696.8|32811.8|32691.8|13
1645758880000|2022-02-25 03:14:40|32812.2|32692.2|32812.8|32692.8|32814|32694|32811.8|32691.8|11
1645758890000|2022-02-25 03:14:50|32813.5|32693.5|32812.3|32692.3|32814.8|32694.8|32810.9|32690.9|12
1645758900000|2022-02-25 03:15:00|32811.9|32691.9|32811.4|32691.4|32815.2|32695.2|32808.9|32688.9|25
1645758910000|2022-02-25 03:15:10|32811.3|32691.3|32809.8|32689.8|32812.7|32692.7|32809.8|32689.8|20
1645758920000|2022-02-25 03:15:20|32809.6|32689.6|32811.3|32691.3|32816.2|32696.2|32805.1|32685.1|20
1645758930000|2022-02-25 03:15:30|32810.3|32690.3|32809.7|32689.7|32811.9|32691.9|32809.7|32689.7|21
1645758940000|2022-02-25 03:15:40|32810.7|32690.7|32810.8|32690.8|32811.5|32691.5|32809.5|32689.5|10
1645758950000|2022-02-25 03:15:50|32811.8|32691.8|32810.8|32690.8|32812|32692|32809.8|32689.8|11
1645758960000|2022-02-25 03:16:00|32825|32705|32811.1|32691.1|32826.8|32706.8|32811.1|32691.1|18
1645758970000|2022-02-25 03:16:10|32812.1|32692.1|32810|32690|32813.3|32693.3|32808.4|32688.4|21
1645758980000|2022-02-25 03:16:20|32812.7|32692.7|32812.9|32692.9|32812.9|32692.9|32811.6|32691.6|19
1645758990000|2022-02-25 03:16:30|32815.5|32695.5|32816.9|32696.9|32821.3|32701.3|32814.2|32694.2|25
1645759000000|2022-02-25 03:16:40|32816.5|32696.5|32817.1|32697.1|32818.8|32698.8|32816|32696|17
1645759010000|2022-02-25 03:16:50|32817.4|32697.4|32812.4|32692.4|32819|32699|32812.4|32692.4|19
1645759020000|2022-02-25 03:17:00|32815.7|32695.7|32819.6|32699.6|32820.6|32700.6|32815|32695|23
1645759030000|2022-02-25 03:17:10|32819.7|32699.7|32815.2|32695.2|32826.4|32706.4|32808.8|32688.8|28
1645759040000|2022-02-25 03:17:20|32816.4|32696.4|32820.5|32700.5|32820.5|32700.5|32816.3|32696.3|23
1645759050000|2022-02-25 03:17:30|32820.4|32700.4|32819.5|32699.5|32820.9|32700.9|32816.7|32696.7|18
1645759060000|2022-02-25 03:17:40|32818.6|32698.6|32815.2|32695.2|32823.6|32703.6|32815.2|32695.2|14
1645759070000|2022-02-25 03:17:50|32819.8|32699.8|32817.1|32697.1|32828.6|32708.6|32815.7|32695.7|24
1645759080000|2022-02-25 03:18:00|32822.3|32702.3|32822.2|32702.2|32824|32704|32818.1|32698.1|20
1645759090000|2022-02-25 03:18:10|32823.2|32703.2|32824.9|32704.9|32824.9|32704.9|32821.2|32701.2|12
1645759100000|2022-02-25 03:18:20|32822.3|32702.3|32820.1|32700.1|32822.3|32702.3|32819.7|32699.7|11
1645759110000|2022-02-25 03:18:30|32821.5|32701.5|32821.4|32701.4|32823.5|32703.5|32821.4|32701.4|14
1645759120000|2022-02-25 03:18:40|32822.2|32702.2|32819.3|32699.3|32822.3|32702.3|32819|32699|17
1645759130000|2022-02-25 03:18:50|32820.1|32700.1|32819.8|32699.8|32821.3|32701.3|32816.6|32696.6|18
1645759140000|2022-02-25 03:19:00|32819.2|32699.2|32820.7|32700.7|32821.9|32701.9|32816.9|32696.9|22
1645759150000|2022-02-25 03:19:10|32820.8|32700.8|32818.2|32698.2|32822|32702|32818|32698|26
1645759160000|2022-02-25 03:19:20|32819.3|32699.3|32820.1|32700.1|32820.2|32700.2|32816.8|32696.8|16
1645759170000|2022-02-25 03:19:30|32819.6|32699.6|32827.3|32707.3|32835.6|32715.6|32816.9|32696.9|22
1645759180000|2022-02-25 03:19:40|32827.1|32707.1|32828|32708|32832.4|32712.4|32824.1|32704.1|27
1645759190000|2022-02-25 03:19:50|32829.4|32709.4|32827.7|32707.7|32831.4|32711.4|32827.2|32707.2|20
1645759200000|2022-02-25 03:20:00|32831|32711|32828.3|32708.3|32831.8|32711.8|32828.3|32708.3|16
1645759210000|2022-02-25 03:20:10|32828.2|32708.2|32824.6|32704.6|32829.6|32709.6|32824.2|32704.2|19
1645759220000|2022-02-25 03:20:20|32825.8|32705.8|32827.5|32707.5|32828.9|32708.9|32822.6|32702.6|14
1645759230000|2022-02-25 03:20:30|32817.3|32697.3|32824.4|32704.4|32828.7|32708.7|32817.3|32697.3|23
1645759240000|2022-02-25 03:20:40|32823.2|32703.2|32823.2|32703.2|32826.2|32706.2|32822.1|32702.1|20
1645759250000|2022-02-25 03:20:50|32824.1|32704.1|32825.8|32705.8|32828|32708|32823.5|32703.5|19
1645759260000|2022-02-25 03:21:00|32825.7|32705.7|32824.4|32704.4|32828.5|32708.5|32824.4|32704.4|22
1645759270000|2022-02-25 03:21:10|32824.9|32704.9|32824.2|32704.2|32826.5|32706.5|32823.8|32703.8|27
1645759280000|2022-02-25 03:21:20|32824.5|32704.5|32823.4|32703.4|32825.9|32705.9|32822.1|32702.1|17
1645759290000|2022-02-25 03:21:30|32823.2|32703.2|32818.7|32698.7|32826.4|32706.4|32816.5|32696.5|27
1645759300000|2022-02-25 03:21:40|32821.8|32701.8|32820.6|32700.6|32823.4|32703.4|32818.6|32698.6|22
1645759310000|2022-02-25 03:21:50|32822|32702|32818|32698|32824.6|32704.6|32817|32697|19
1645759320000|2022-02-25 03:22:00|32817|32697|32823.9|32703.9|32826.4|32706.4|32817|32697|19
1645759330000|2022-02-25 03:22:10|32824.4|32704.4|32818.7|32698.7|32824.6|32704.6|32818.7|32698.7|19
1645759340000|2022-02-25 03:22:20|32819.2|32699.2|32822.8|32702.8|32828|32708|32818|32698|14
1645759350000|2022-02-25 03:22:30|32823.2|32703.2|32823.5|32703.5|32832.1|32712.1|32812.7|32692.7|24
1645759360000|2022-02-25 03:22:40|32823.1|32703.1|32824.5|32704.5|32828|32708|32821.8|32701.8|27
1645759370000|2022-02-25 03:22:50|32820.3|32700.3|32824|32704|32824.2|32704.2|32820.3|32700.3|24
1645759380000|2022-02-25 03:23:00|32824.1|32704.1|32820.8|32700.8|32827.4|32707.4|32818.8|32698.8|17
1645759390000|2022-02-25 03:23:10|32819.9|32699.9|32826|32706|32826|32706|32819.9|32699.9|21
1645759400000|2022-02-25 03:23:20|32825.9|32705.9|32823.9|32703.9|32828.3|32708.3|32822|32702|27
1645759410000|2022-02-25 03:23:30|32823.4|32703.4|32822.6|32702.6|32826.6|32706.6|32821.1|32701.1|16
1645759420000|2022-02-25 03:23:40|32823.7|32703.7|32822.4|32702.4|32826.8|32706.8|32822.4|32702.4|21
1645759430000|2022-02-25 03:23:50|32823.2|32703.2|32823.1|32703.1|32825.2|32705.2|32821.9|32701.9|20
1645759440000|2022-02-25 03:24:00|32825.5|32705.5|32822.6|32702.6|32825.6|32705.6|32822.6|32702.6|16
1645759450000|2022-02-25 03:24:10|32822.8|32702.8|32820.4|32700.4|32823.5|32703.5|32819.4|32699.4|16
1645759460000|2022-02-25 03:24:20|32820.6|32700.6|32818.2|32698.2|32820.9|32700.9|32817.8|32697.8|24
1645759470000|2022-02-25 03:24:30|32815.1|32695.1|32821.6|32701.6|32821.6|32701.6|32810.8|32690.8|21
1645759480000|2022-02-25 03:24:40|32820.7|32700.7|32814.1|32694.1|32820.8|32700.8|32813.4|32693.4|10
1645759490000|2022-02-25 03:24:50|32816.1|32696.1|32818.2|32698.2|32822.3|32702.3|32816.1|32696.1|18
1645759500000|2022-02-25 03:25:00|32818.7|32698.7|32820|32700|32822.7|32702.7|32817.2|32697.2|14
1645759510000|2022-02-25 03:25:10|32818.4|32698.4|32818.6|32698.6|32820|32700|32815.1|32695.1|18
1645759520000|2022-02-25 03:25:20|32816.9|32696.9|32829.4|32709.4|32830.2|32710.2|32816.9|32696.9|10
1645759530000|2022-02-25 03:25:30|32824.9|32704.9|32815.2|32695.2|32827.1|32707.1|32811.4|32691.4|19
1645759540000|2022-02-25 03:25:40|32814.7|32694.7|32812.8|32692.8|32816.1|32696.1|32812.8|32692.8|12
1645759550000|2022-02-25 03:25:50|32818.1|32698.1|32817.9|32697.9|32819|32699|32815.9|32695.9|20
1645759560000|2022-02-25 03:26:00|32819.6|32699.6|32816.4|32696.4|32822.4|32702.4|32809.9|32689.9|29
1645759570000|2022-02-25 03:26:10|32815.6|32695.6|32815|32695|32823.4|32703.4|32813.8|32693.8|20
1645759580000|2022-02-25 03:26:20|32816.6|32696.6|32820.3|32700.3|32823.4|32703.4|32816.6|32696.6|14
1645759590000|2022-02-25 03:26:30|32821.3|32701.3|32819.8|32699.8|32822.5|32702.5|32816.7|32696.7|17
1645759600000|2022-02-25 03:26:40|32819.2|32699.2|32820.1|32700.1|32823.8|32703.8|32813.4|32693.4|18
1645759610000|2022-02-25 03:26:50|32819.8|32699.8|32814.7|32694.7|32821.1|32701.1|32814.7|32694.7|22
1645759620000|2022-02-25 03:27:00|32815.1|32695.1|32814.3|32694.3|32822.1|32702.1|32813.6|32693.6|16
1645759630000|2022-02-25 03:27:10|32819.9|32699.9|32813.1|32693.1|32821.4|32701.4|32811.9|32691.9|18
1645759640000|2022-02-25 03:27:20|32811.9|32691.9|32817.9|32697.9|32822.2|32702.2|32811.9|32691.9|13
1645759650000|2022-02-25 03:27:30|32818|32698|32817.5|32697.5|32824.4|32704.4|32817.4|32697.4|15
1645759660000|2022-02-25 03:27:40|32817.2|32697.2|32818.3|32698.3|32818.3|32698.3|32815.8|32695.8|18
1645759670000|2022-02-25 03:27:50|32816.3|32696.3|32816.7|32696.7|32821.6|32701.6|32810.6|32690.6|20
1645759680000|2022-02-25 03:28:00|32818.4|32698.4|32819.5|32699.5|32821.8|32701.8|32814.2|32694.2|20
1645759690000|2022-02-25 03:28:10|32821.9|32701.9|32819.9|32699.9|32821.9|32701.9|32816.1|32696.1|23
1645759700000|2022-02-25 03:28:20|32820.3|32700.3|32815.9|32695.9|32820.7|32700.7|32815.7|32695.7|18
1645759710000|2022-02-25 03:28:30|32816.1|32696.1|32815.8|32695.8|32821.2|32701.2|32815.1|32695.1|19
1645759720000|2022-02-25 03:28:40|32816.5|32696.5|32818.2|32698.2|32819|32699|32816.5|32696.5|13
1645759730000|2022-02-25 03:28:50|32821.6|32701.6|32818.7|32698.7|32821.6|32701.6|32809.9|32689.9|11
1645759740000|2022-02-25 03:29:00|32819.7|32699.7|32817.5|32697.5|32822.5|32702.5|32813.6|32693.6|23
1645759750000|2022-02-25 03:29:10|32820.8|32700.8|32819.2|32699.2|32824.3|32704.3|32818.1|32698.1|18
1645759760000|2022-02-25 03:29:20|32818.9|32698.9|32822.2|32702.2|32823.1|32703.1|32816.5|32696.5|27
1645759770000|2022-02-25 03:29:30|32823.5|32703.5|32820.7|32700.7|32824.3|32704.3|32820.2|32700.2|12
1645759780000|2022-02-25 03:29:40|32820.5|32700.5|32821.5|32701.5|32822.9|32702.9|32817.1|32697.1|19
1645759790000|2022-02-25 03:29:50|32821.2|32701.2|32819.1|32699.1|32824.1|32704.1|32818|32698|18
1645759800000|2022-02-25 03:30:00|32823.4|32703.4|32817.5|32697.5|32825.8|32705.8|32815.1|32695.1|31
1645759810000|2022-02-25 03:30:10|32818.3|32698.3|32821.5|32701.5|32821.8|32701.8|32817.5|32697.5|22
1645759820000|2022-02-25 03:30:20|32821.1|32701.1|32823.4|32703.4|32823.7|32703.7|32820.7|32700.7|24
1645759830000|2022-02-25 03:30:30|32822.7|32702.7|32824.7|32704.7|32824.7|32704.7|32818|32698|20
1645759840000|2022-02-25 03:30:40|32825.5|32705.5|32826.3|32706.3|32827.1|32707.1|32821.4|32701.4|18
1645759850000|2022-02-25 03:30:50|32826.8|32706.8|32828.9|32708.9|32830.2|32710.2|32825.6|32705.6|18
1645759860000|2022-02-25 03:31:00|32830.3|32710.3|32823.6|32703.6|32832|32712|32820.4|32700.4|21
1645759870000|2022-02-25 03:31:10|32823.9|32703.9|32827.2|32707.2|32827.2|32707.2|32822.3|32702.3|19
1645759880000|2022-02-25 03:31:20|32824.4|32704.4|32833|32713|32833|32713|32821.5|32701.5|18
1645759890000|2022-02-25 03:31:30|32823.6|32703.6|32818.3|32698.3|32831|32711|32815.4|32695.4|27
1645759900000|2022-02-25 03:31:40|32816.4|32696.4|32818|32698|32818.3|32698.3|32814.3|32694.3|20
1645759910000|2022-02-25 03:31:50|32818.4|32698.4|32819.3|32699.3|32820.5|32700.5|32817.7|32697.7|21
1645759920000|2022-02-25 03:32:00|32820.1|32700.1|32820.2|32700.2|32821|32701|32817.2|32697.2|19
1645759930000|2022-02-25 03:32:10|32818.2|32698.2|32823.7|32703.7|32823.7|32703.7|32814.2|32694.2|17
1645759940000|2022-02-25 03:32:20|32823.6|32703.6|32819.2|32699.2|32827.2|32707.2|32819.2|32699.2|25
1645759950000|2022-02-25 03:32:30|32821.3|32701.3|32823.8|32703.8|32828.2|32708.2|32819|32699|20
1645759960000|2022-02-25 03:32:40|32821.6|32701.6|32822.3|32702.3|32824.9|32704.9|32821.6|32701.6|18
1645759970000|2022-02-25 03:32:50|32825.3|32705.3|32824.9|32704.9|32826.7|32706.7|32824.9|32704.9|16
1645759980000|2022-02-25 03:33:00|32825.7|32705.7|32823.6|32703.6|32826.9|32706.9|32822.5|32702.5|18
1645759990000|2022-02-25 03:33:10|32824|32704|32824.8|32704.8|32824.8|32704.8|32822.1|32702.1|17
1645760000000|2022-02-25 03:33:20|32826|32706|32822.5|32702.5|32828.4|32708.4|32819.2|32699.2|30
1645760010000|2022-02-25 03:33:30|32821.1|32701.1|32821.8|32701.8|32823.2|32703.2|32819.6|32699.6|24
1645760020000|2022-02-25 03:33:40|32821.9|32701.9|32822.7|32702.7|32824.7|32704.7|32820.8|32700.8|17
1645760030000|2022-02-25 03:33:50|32822.6|32702.6|32821.3|32701.3|32827|32707|32819.7|32699.7|18
1645760040000|2022-02-25 03:34:00|32821.9|32701.9|32823|32703|32826|32706|32821.9|32701.9|27
1645760050000|2022-02-25 03:34:10|32822.8|32702.8|32821.4|32701.4|32822.8|32702.8|32820.6|32700.6|22
1645760060000|2022-02-25 03:34:20|32821.7|32701.7|32819.9|32699.9|32823.7|32703.7|32819.5|32699.5|20
1645760070000|2022-02-25 03:34:30|32817.1|32697.1|32818.4|32698.4|32820.7|32700.7|32816.2|32696.2|21
1645760080000|2022-02-25 03:34:40|32816.8|32696.8|32816.3|32696.3|32822.9|32702.9|32814.5|32694.5|25
1645760090000|2022-02-25 03:34:50|32815.8|32695.8|32819.3|32699.3|32819.9|32699.9|32815.8|32695.8|21
1645760100000|2022-02-25 03:35:00|32819.6|32699.6|32820.4|32700.4|32822.3|32702.3|32819.4|32699.4|21
1645760110000|2022-02-25 03:35:10|32820.3|32700.3|32817.1|32697.1|32820.4|32700.4|32816.7|32696.7|26
1645760120000|2022-02-25 03:35:20|32816.7|32696.7|32816.3|32696.3|32820.3|32700.3|32812.1|32692.1|31
1645760130000|2022-02-25 03:35:30|32817.3|32697.3|32819.3|32699.3|32821.3|32701.3|32814.8|32694.8|24
1645760140000|2022-02-25 03:35:40|32819.2|32699.2|32814.9|32694.9|32819.3|32699.3|32812.2|32692.2|22
1645760150000|2022-02-25 03:35:50|32815.8|32695.8|32816.8|32696.8|32819|32699|32813.8|32693.8|29
1645760160000|2022-02-25 03:36:00|32818.7|32698.7|32817.2|32697.2|32819.2|32699.2|32815|32695|27
1645760170000|2022-02-25 03:36:10|32816.2|32696.2|32812.7|32692.7|32817.1|32697.1|32812|32692|26
1645760180000|2022-02-25 03:36:20|32811.4|32691.4|32811.5|32691.5|32814|32694|32810.1|32690.1|23
1645760190000|2022-02-25 03:36:30|32811|32691|32809.3|32689.3|32812.8|32692.8|32809.3|32689.3|20
1645760200000|2022-02-25 03:36:40|32808.8|32688.8|32809.4|32689.4|32811.9|32691.9|32808.8|32688.8|22
1645760210000|2022-02-25 03:36:50|32808.9|32688.9|32810.2|32690.2|32810.9|32690.9|32808.9|32688.9|15
1645760220000|2022-02-25 03:37:00|32809.9|32689.9|32808.3|32688.3|32809.9|32689.9|32806.7|32686.7|19
1645760230000|2022-02-25 03:37:10|32807.7|32687.7|32804.2|32684.2|32809.4|32689.4|32803.7|32683.7|21
1645760240000|2022-02-25 03:37:20|32809.4|32689.4|32808|32688|32809.4|32689.4|32802.7|32682.7|21
1645760250000|2022-02-25 03:37:30|32807.5|32687.5|32806.8|32686.8|32809.6|32689.6|32803.5|32683.5|17
1645760260000|2022-02-25 03:37:40|32806.9|32686.9|32806|32686|32808.2|32688.2|32805.3|32685.3|17
1645760270000|2022-02-25 03:37:50|32806.8|32686.8|32804.4|32684.4|32807.6|32687.6|32802.8|32682.8|9
1645760280000|2022-02-25 03:38:00|32802.6|32682.6|32805.6|32685.6|32808|32688|32802.6|32682.6|19
1645760290000|2022-02-25 03:38:10|32808|32688|32805.5|32685.5|32808|32688|32803.5|32683.5|14
1645760300000|2022-02-25 03:38:20|32801.7|32681.7|32804.8|32684.8|32807.3|32687.3|32801.2|32681.2|18
1645760310000|2022-02-25 03:38:30|32805.1|32685.1|32802.9|32682.9|32806.9|32686.9|32802|32682|16
1645760320000|2022-02-25 03:38:40|32802.4|32682.4|32803.3|32683.3|32803.7|32683.7|32801.4|32681.4|10
1645760330000|2022-02-25 03:38:50|32803.2|32683.2|32804.4|32684.4|32808.9|32688.9|32802.2|32682.2|14
1645760340000|2022-02-25 03:39:00|32807.1|32687.1|32802.1|32682.1|32807.1|32687.1|32799.5|32679.5|25
1645760350000|2022-02-25 03:39:10|32801.4|32681.4|32801.9|32681.9|32804.1|32684.1|32801.3|32681.3|21
1645760360000|2022-02-25 03:39:20|32803.9|32683.9|32804.3|32684.3|32805.6|32685.6|32802|32682|7
1645760370000|2022-02-25 03:39:30|32804|32684|32803.9|32683.9|32806.6|32686.6|32799.9|32679.9|18
1645760380000|2022-02-25 03:39:40|32803.3|32683.3|32801.6|32681.6|32803.6|32683.6|32800.3|32680.3|15
1645760390000|2022-02-25 03:39:50|32799.8|32679.8|32800.1|32680.1|32802.8|32682.8|32799.4|32679.4|17
1645760400000|2022-02-25 03:40:00|32799.2|32679.2|32799.7|32679.7|32806.4|32686.4|32799|32679|25
1645760410000|2022-02-25 03:40:10|32805.2|32685.2|32830.8|32710.8|32830.8|32710.8|32794.4|32674.4|28
1645760620000|2022-02-25 03:43:40|32802.3|32682.3|32802.3|32682.3|32802.3|32682.3|32802.3|32682.3|1
1645760630000|2022-02-25 03:43:50|32800.6|32680.6|32826.7|32706.7|32826.7|32706.7|32794.8|32674.8|5
1645760720000|2022-02-25 03:45:20|32829.4|32709.4|32833.6|32713.6|32833.6|32713.6|32829.4|32709.4|2
1645761230000|2022-02-25 03:53:50|32823.4|32703.4|32823.4|32703.4|32823.4|32703.4|32823.4|32703.4|1
1645761380000|2022-02-25 03:56:20|32829.6|32709.6|32829.6|32709.6|32829.6|32709.6|32829.6|32709.6|1
1645761520000|2022-02-25 03:58:40|32822.6|32702.6|32822.6|32702.6|32822.6|32702.6|32822.6|32702.6|1
1645761540000|2022-02-25 03:59:00|32816.4|32696.4|32815.9|32695.9|32816.4|32696.4|32814.7|32694.7|4
1645761550000|2022-02-25 03:59:10|32811.5|32691.5|32809.1|32689.1|32814.3|32694.3|32809.1|32689.1|5
1645761560000|2022-02-25 03:59:20|32808|32688|32815.2|32695.2|32820|32700|32808|32688|17
1645761570000|2022-02-25 03:59:30|32822.2|32702.2|32822.2|32702.2|32822.2|32702.2|32822.2|32702.2|1
1645761580000|2022-02-25 03:59:40|32814.5|32694.5|32812.2|32692.2|32816.5|32696.5|32812.2|32692.2|14
1645761590000|2022-02-25 03:59:50|32811.9|32691.9|32807.8|32687.8|32811.9|32691.9|32807.8|32687.8|20
1645761600000|2022-02-25 04:00:00|32813.6|32693.6|32808.7|32688.7|32814.5|32694.5|32800.5|32680.5|25
1645761610000|2022-02-25 04:00:10|32811.9|32691.9|32808.5|32688.5|32811.9|32691.9|32806.1|32686.1|31
1645761620000|2022-02-25 04:00:20|32806.8|32686.8|32806.9|32686.9|32814|32694|32805.6|32685.6|23
1645761630000|2022-02-25 04:00:30|32803.8|32683.8|32804.9|32684.9|32807.9|32687.9|32803.8|32683.8|26
1645761640000|2022-02-25 04:00:40|32806.2|32686.2|32800.8|32680.8|32806.2|32686.2|32799.1|32679.1|23
1645761650000|2022-02-25 04:00:50|32800.4|32680.4|32800.8|32680.8|32804|32684|32800.3|32680.3|22
1645761660000|2022-02-25 04:01:00|32800.1|32680.1|32796.1|32676.1|32800.4|32680.4|32793.3|32673.3|33
1645761670000|2022-02-25 04:01:10|32796|32676|32792|32672|32798.8|32678.8|32792|32672|23
1645761680000|2022-02-25 04:01:20|32791.9|32671.9|32791|32671|32793.6|32673.6|32790|32670|23
1645761690000|2022-02-25 04:01:30|32791.3|32671.3|32791.7|32671.7|32793|32673|32790|32670|23
1645761700000|2022-02-25 04:01:40|32791.4|32671.4|32795.3|32675.3|32796.6|32676.6|32791.4|32671.4|18
1645761710000|2022-02-25 04:01:50|32796.5|32676.5|32796.8|32676.8|32801.3|32681.3|32795.9|32675.9|18
1645761720000|2022-02-25 04:02:00|32798.7|32678.7|32803.7|32683.7|32803.7|32683.7|32789.3|32669.3|26
1645761730000|2022-02-25 04:02:10|32797.9|32677.9|32798.9|32678.9|32805.8|32685.8|32797.9|32677.9|21
1645761740000|2022-02-25 04:02:20|32799.7|32679.7|32797.4|32677.4|32802.2|32682.2|32794.9|32674.9|27
1645761750000|2022-02-25 04:02:30|32798.7|32678.7|32796.3|32676.3|32798.7|32678.7|32794.2|32674.2|16
1645761760000|2022-02-25 04:02:40|32795.9|32675.9|32794.1|32674.1|32799.5|32679.5|32789|32669|26
1645761770000|2022-02-25 04:02:50|32794.2|32674.2|32793.1|32673.1|32796.4|32676.4|32792.4|32672.4|23
1645761780000|2022-02-25 04:03:00|32794|32674|32786.6|32666.6|32794.4|32674.4|32786.6|32666.6|22
1645761790000|2022-02-25 04:03:10|32788.7|32668.7|32789.8|32669.8|32791|32671|32787.4|32667.4|18
1645761800000|2022-02-25 04:03:20|32790.6|32670.6|32788.1|32668.1|32790.6|32670.6|32786.8|32666.8|19
1645761810000|2022-02-25 04:03:30|32789.3|32669.3|32792.1|32672.1|32793.7|32673.7|32788.3|32668.3|14
1645761820000|2022-02-25 04:03:40|32790.8|32670.8|32790.2|32670.2|32794|32674|32783.9|32663.9|17
1645761830000|2022-02-25 04:03:50|32793.5|32673.5|32791.2|32671.2|32795.7|32675.7|32787.6|32667.6|22
1645761840000|2022-02-25 04:04:00|32789.4|32669.4|32792.7|32672.7|32794.6|32674.6|32789.4|32669.4|17
1645761850000|2022-02-25 04:04:10|32791.7|32671.7|32786.4|32666.4|32794.2|32674.2|32786.4|32666.4|11
1645761860000|2022-02-25 04:04:20|32785.5|32665.5|32788.5|32668.5|32789.6|32669.6|32785.5|32665.5|19
1645761870000|2022-02-25 04:04:30|32788.4|32668.4|32783.6|32663.6|32793.2|32673.2|32783.6|32663.6|13
1645761880000|2022-02-25 04:04:40|32792|32672|32788.9|32668.9|32798.5|32678.5|32784.5|32664.5|23
1645761890000|2022-02-25 04:04:50|32785.2|32665.2|32784.7|32664.7|32790.2|32670.2|32782.3|32662.3|18
1645761900000|2022-02-25 04:05:00|32785.7|32665.7|32788.8|32668.8|32788.8|32668.8|32782.6|32662.6|24
1645761910000|2022-02-25 04:05:10|32788.2|32668.2|32785.2|32665.2|32791.5|32671.5|32785.2|32665.2|19
1645761920000|2022-02-25 04:05:20|32784.9|32664.9|32787|32667|32787|32667|32784.9|32664.9|8
1645761930000|2022-02-25 04:05:30|32787.1|32667.1|32790.7|32670.7|32790.7|32670.7|32786|32666|16
1645761940000|2022-02-25 04:05:40|32789.4|32669.4|32780.8|32660.8|32791.2|32671.2|32780.8|32660.8|22
1645761950000|2022-02-25 04:05:50|32787.9|32667.9|32784.8|32664.8|32799.8|32679.8|32783.7|32663.7|16
1645761960000|2022-02-25 04:06:00|32784.7|32664.7|32785.9|32665.9|32787|32667|32784.2|32664.2|21
1645761970000|2022-02-25 04:06:10|32786.1|32666.1|32782.5|32662.5|32786.1|32666.1|32782.4|32662.4|15
1645761980000|2022-02-25 04:06:20|32782|32662|32786.8|32666.8|32791.7|32671.7|32782|32662|30
1645761990000|2022-02-25 04:06:30|32784.4|32664.4|32781.5|32661.5|32794.7|32676|32781.5|32661.5|26
1645762000000|2022-02-25 04:06:40|32780.7|32660.7|32781.4|32661.4|32789.3|32669.3|32776.8|32656.8|28
1645762010000|2022-02-25 04:06:50|32782.5|32662.5|32782.6|32662.6|32786|32666|32779.8|32659.8|22
1645762020000|2022-02-25 04:07:00|32798.5|32678.5|32787.7|32667.7|32798.5|32678.5|32787.6|32667.6|20
1645762030000|2022-02-25 04:07:10|32787.9|32667.9|32786.9|32666.9|32790.7|32670.7|32786.2|32666.2|10
1645762040000|2022-02-25 04:07:20|32786.5|32666.5|32784.8|32664.8|32786.5|32666.5|32782.6|32662.6|14
1645762050000|2022-02-25 04:07:30|32785.6|32665.6|32782.5|32662.5|32789.4|32669.4|32782.5|32662.5|17
1645762060000|2022-02-25 04:07:40|32785.2|32665.2|32784.4|32664.4|32788|32668|32783.4|32663.4|22
1645762070000|2022-02-25 04:07:50|32783.3|32663.3|32784.6|32664.6|32787.7|32667.7|32783.3|32663.3|15
1645762080000|2022-02-25 04:08:00|32784.1|32664.1|32783.8|32663.8|32785.8|32665.8|32782.8|32662.8|13
1645762090000|2022-02-25 04:08:10|32781.1|32661.1|32780|32660|32783.1|32663.1|32780|32660|10
1645762100000|2022-02-25 04:08:20|32779.3|32659.3|32782.1|32662.1|32785.4|32665.4|32779.3|32659.3|13
1645762110000|2022-02-25 04:08:30|32783.4|32663.4|32784.2|32664.2|32790.6|32670.6|32781.7|32661.7|18
1645762120000|2022-02-25 04:08:40|32782.2|32662.2|32782|32662|32785.6|32665.6|32781.6|32661.6|18
1645762130000|2022-02-25 04:08:50|32782.1|32662.1|32782.1|32662.1|32785.7|32665.7|32782.1|32662.1|17
1645762140000|2022-02-25 04:09:00|32782|32662|32779.7|32659.7|32784.7|32664.7|32778.7|32658.7|21
1645762150000|2022-02-25 04:09:10|32780.8|32660.8|32778.8|32658.8|32783.1|32663.1|32776.6|32656.6|16
1645762160000|2022-02-25 04:09:20|32779.7|32659.7|32778.8|32658.8|32780.6|32660.6|32777.8|32657.8|13
1645762170000|2022-02-25 04:09:30|32780.7|32660.7|32781.4|32661.4|32785.7|32665.7|32780.7|32660.7|14
1645762180000|2022-02-25 04:09:40|32780.6|32660.6|32781.9|32661.9|32781.9|32661.9|32777.4|32657.4|18
1645762190000|2022-02-25 04:09:50|32782.1|32662.1|32781.2|32661.2|32782.5|32662.5|32780.3|32660.3|17
1645762200000|2022-02-25 04:10:00|32781.5|32661.5|32779|32659|32781.9|32661.9|32778.4|32658.4|21
1645762210000|2022-02-25 04:10:10|32778.7|32658.7|32776.4|32656.4|32784.1|32664.1|32774.4|32654.4|28
1645762220000|2022-02-25 04:10:20|32781.1|32661.1|32781.4|32661.4|32789.1|32669.1|32774.1|32654.1|27
1645762230000|2022-02-25 04:10:30|32781.7|32661.7|32775.6|32655.6|32781.7|32661.7|32773.5|32653.5|28
1645762240000|2022-02-25 04:10:40|32776.9|32656.9|32775.6|32655.6|32777.4|32657.4|32774.2|32654.2|22
1645762250000|2022-02-25 04:10:50|32775.2|32655.2|32774|32654|32777.2|32657.2|32773.4|32653.4|21
1645762260000|2022-02-25 04:11:00|32773.9|32653.9|32775.1|32655.1|32777.1|32657.1|32773.6|32653.6|20
1645762270000|2022-02-25 04:11:10|32776.1|32656.1|32773.7|32653.7|32776.3|32656.3|32773.1|32653.1|23
1645762280000|2022-02-25 04:11:20|32773.3|32653.3|32772.1|32652.1|32777.8|32657.8|32771.4|32651.4|19
1645762290000|2022-02-25 04:11:30|32771.7|32651.7|32773.8|32653.8|32776.1|32656.1|32770.9|32650.9|12
1645762300000|2022-02-25 04:11:40|32774.3|32654.3|32771.1|32651.1|32774.3|32654.3|32770.2|32650.2|17
1645762310000|2022-02-25 04:11:50|32771.5|32651.5|32771.2|32651.2|32777.4|32657.4|32767.8|32647.8|22
1645762320000|2022-02-25 04:12:00|32772.1|32652.1|32780.3|32660.3|32781.5|32661.5|32769.4|32649.4|21
1645762330000|2022-02-25 04:12:10|32780.2|32660.2|32774.1|32654.1|32780.2|32660.2|32771.7|32651.7|20
1645762340000|2022-02-25 04:12:20|32773.5|32653.5|32772.9|32652.9|32775.2|32655.2|32772.1|32652.1|14
1645762350000|2022-02-25 04:12:30|32773.6|32653.6|32771.9|32651.9|32774.6|32654.6|32771.9|32651.9|18
1645762360000|2022-02-25 04:12:40|32771.2|32651.2|32771.8|32651.8|32774.4|32654.4|32768.5|32648.5|18
1645762370000|2022-02-25 04:12:50|32769.4|32649.4|32770.4|32650.4|32773.3|32653.3|32768.5|32648.5|19
1645762380000|2022-02-25 04:13:00|32771.1|32651.1|32770.5|32650.5|32775.1|32655.1|32768.5|32648.5|18
1645762390000|2022-02-25 04:13:10|32769|32649|32772.9|32652.9|32773.9|32653.9|32767.2|32647.2|15
1645762400000|2022-02-25 04:13:20|32772.7|32652.7|32770.7|32650.7|32773.3|32653.3|32769.7|32649.7|26
1645762410000|2022-02-25 04:13:30|32771.6|32651.6|32772.8|32652.8|32773.5|32653.5|32771.3|32651.3|12
1645762420000|2022-02-25 04:13:40|32773.4|32653.4|32773.9|32653.9|32774.5|32654.5|32771.6|32651.6|21
1645762430000|2022-02-25 04:13:50|32774.5|32654.5|32769.5|32649.5|32774.9|32654.9|32766.5|32646.5|19
1645762440000|2022-02-25 04:14:00|32769|32649|32775.1|32655.1|32775.9|32655.9|32769|32649|11
1645762450000|2022-02-25 04:14:10|32775.2|32655.2|32774|32654|32775.6|32655.6|32772|32652|11
1645762460000|2022-02-25 04:14:20|32775.9|32655.9|32770.9|32650.9|32775.9|32655.9|32767.1|32647.1|16
1645762470000|2022-02-25 04:14:30|32770|32650|32769.8|32649.8|32771.5|32651.5|32765.9|32645.9|17
1645762480000|2022-02-25 04:14:40|32768.5|32648.5|32768.2|32648.2|32773.7|32657|32767.9|32647.9|18
1645762490000|2022-02-25 04:14:50|32774.9|32654.9|32771.3|32651.3|32776.3|32656.3|32767|32647|23
1645762500000|2022-02-25 04:15:00|32772.3|32652.3|32771.8|32651.8|32776.7|32656.7|32771|32651|17
1645762510000|2022-02-25 04:15:10|32770.8|32650.8|32773.2|32653.2|32774.9|32654.9|32770.8|32650.8|17
1645762520000|2022-02-25 04:15:20|32772.9|32652.9|32773.5|32653.5|32774.5|32654.5|32772.4|32652.4|16
1645762530000|2022-02-25 04:15:30|32771.9|32651.9|32769.6|32649.6|32773.4|32653.4|32763.3|32643.3|18
1645762540000|2022-02-25 04:15:40|32772.7|32652.7|32773.2|32653.2|32774.1|32654.1|32768.3|32648.3|23
1645762550000|2022-02-25 04:15:50|32773.7|32653.7|32772.9|32652.9|32775.1|32655.1|32764.1|32644.1|17
1645762560000|2022-02-25 04:16:00|32773.2|32653.2|32773.8|32653.8|32776.6|32656.6|32771|32651|21
1645762570000|2022-02-25 04:16:10|32775|32655|32775.1|32655.1|32776|32656|32774.5|32654.5|17
1645762580000|2022-02-25 04:16:20|32775.7|32655.7|32767.5|32647.5|32775.7|32655.7|32767.5|32647.5|17
1645762590000|2022-02-25 04:16:30|32768.8|32648.8|32773.3|32653.3|32777.8|32657.8|32768.8|32648.8|14
1645762600000|2022-02-25 04:16:40|32775|32655|32772.8|32652.8|32776.7|32656.7|32764.9|32644.9|21
1645762610000|2022-02-25 04:16:50|32775|32655|32777.4|32657.4|32779.3|32659.3|32773.8|32653.8|16
1645762620000|2022-02-25 04:17:00|32790.2|32670.2|32777.2|32657.2|32790.2|32670.2|32772.5|32652.5|23
1645762630000|2022-02-25 04:17:10|32776.9|32656.9|32777.4|32657.4|32778.2|32658.2|32776.6|32656.6|14
1645762640000|2022-02-25 04:17:20|32778.6|32658.6|32774.5|32654.5|32778.8|32658.8|32771.6|32651.6|18
1645762650000|2022-02-25 04:17:30|32776.7|32656.7|32776.9|32656.9|32779|32659|32775.2|32655.2|10
1645762660000|2022-02-25 04:17:40|32774.7|32654.7|32777.9|32657.9|32779|32659|32774.7|32654.7|19
1645762670000|2022-02-25 04:17:50|32778.3|32658.3|32774.7|32654.7|32778.4|32658.4|32771.3|32651.3|18
1645762680000|2022-02-25 04:18:00|32775.1|32655.1|32775.9|32655.9|32776.3|32656.3|32773|32653|20
1645762690000|2022-02-25 04:18:10|32775.8|32655.8|32779|32659|32779.1|32659.1|32774.4|32654.4|16
1645762700000|2022-02-25 04:18:20|32779.2|32659.2|32777.1|32657.1|32779.2|32659.2|32771.6|32651.6|13
1645762710000|2022-02-25 04:18:30|32775|32655|32775.5|32655.5|32777.1|32657.1|32774.4|32654.4|16
1645762720000|2022-02-25 04:18:40|32776.7|32656.7|32775.4|32655.4|32778.9|32658.9|32775.1|32655.1|15
1645762730000|2022-02-25 04:18:50|32774.9|32654.9|32775.6|32655.6|32775.6|32655.6|32771.5|32651.5|17
1645762740000|2022-02-25 04:19:00|32786.4|32666.4|32781.5|32661.5|32786.7|32666.7|32780|32660|20
1645762750000|2022-02-25 04:19:10|32781.2|32661.2|32777.6|32657.6|32781.5|32661.5|32776.1|32656.1|21
1645762760000|2022-02-25 04:19:20|32778.3|32658.3|32776.8|32656.8|32778.7|32658.7|32776.8|32656.8|15
1645762770000|2022-02-25 04:19:30|32776.5|32656.5|32778.5|32658.5|32780.5|32660.5|32775.1|32655.1|12
1645762780000|2022-02-25 04:19:40|32778.8|32658.8|32777.6|32657.6|32781.4|32661.4|32777.6|32657.6|9
1645762790000|2022-02-25 04:19:50|32779.8|32659.8|32775.3|32655.3|32780.2|32660.2|32774.7|32654.7|15
1645762800000|2022-02-25 04:20:00|32777.3|32657.3|32778.2|32658.2|32778.2|32658.2|32775.3|32655.3|10
1645762810000|2022-02-25 04:20:10|32777.3|32657.3|32777|32657|32779.2|32659.2|32775.1|32655.1|20
1645762820000|2022-02-25 04:20:20|32777.1|32657.1|32776.6|32656.6|32779.1|32659.1|32774.9|32654.9|18
1645762830000|2022-02-25 04:20:30|32778.9|32658.9|32775.4|32655.4|32781.5|32661.5|32773.4|32653.4|21
1645762840000|2022-02-25 04:20:40|32776.6|32656.6|32774.2|32654.2|32776.6|32656.6|32773.5|32653.5|12
1645762850000|2022-02-25 04:20:50|32775.3|32655.3|32777.5|32657.5|32777.5|32657.5|32774.3|32654.3|18
1645762860000|2022-02-25 04:21:00|32777.6|32657.6|32773.1|32653.1|32795.4|32675.4|32773.1|32653.1|18
1645762870000|2022-02-25 04:21:10|32772.5|32652.5|32772.3|32652.3|32776|32656|32772.3|32652.3|9
1645762880000|2022-02-25 04:21:20|32773.5|32653.5|32778.9|32658.9|32780|32660|32773.5|32653.5|17
1645762890000|2022-02-25 04:21:30|32777.8|32657.8|32779.6|32659.6|32779.6|32659.6|32776|32656|12
1645762900000|2022-02-25 04:21:40|32778|32658|32777.4|32657.4|32778|32658|32773.5|32653.5|18
1645762910000|2022-02-25 04:21:50|32777.9|32657.9|32773|32653|32777.9|32657.9|32772.2|32652.2|14
1645762920000|2022-02-25 04:22:00|32771.6|32651.6|32772.6|32652.6|32774.1|32654.1|32771.4|32651.4|18
1645762930000|2022-02-25 04:22:10|32774|32654|32774.5|32654.5|32775.4|32655.4|32771.3|32651.3|15
1645762940000|2022-02-25 04:22:20|32773.1|32653.1|32772.4|32652.4|32777.7|32657.7|32772.4|32652.4|10
1645762950000|2022-02-25 04:22:30|32774.2|32654.2|32772.5|32652.5|32775.3|32655.3|32771.3|32651.3|13
1645762960000|2022-02-25 04:22:40|32771.2|32651.2|32774.8|32654.8|32774.8|32654.8|32770.9|32650.9|12
1645762970000|2022-02-25 04:22:50|32774.5|32654.5|32770.7|32650.7|32774.5|32654.5|32770.7|32650.7|15
1645762980000|2022-02-25 04:23:00|32786|32666|32774.2|32654.2|32786|32666|32774.2|32654.2|16
1645762990000|2022-02-25 04:23:10|32772.9|32652.9|32772.9|32652.9|32775.9|32655.9|32771.7|32651.7|19
1645763000000|2022-02-25 04:23:20|32774.5|32654.5|32777|32657|32777|32657|32774.5|32654.5|7
1645763010000|2022-02-25 04:23:30|32776.3|32656.3|32775.9|32655.9|32777|32657|32772.6|32652.6|15
1645763020000|2022-02-25 04:23:40|32775.8|32655.8|32772|32652|32775.8|32655.8|32770.4|32650.4|13
1645763030000|2022-02-25 04:23:50|32774.3|32654.3|32771.2|32651.2|32778.8|32661|32771.2|32651.2|16
1645763040000|2022-02-25 04:24:00|32775.8|32655.8|32775|32655|32778.3|32658.3|32770.2|32650.2|17
1645763050000|2022-02-25 04:24:10|32771.6|32651.6|32775.9|32655.9|32779.6|32659.6|32771.6|32651.6|19
1645763060000|2022-02-25 04:24:20|32776.2|32656.2|32777.7|32657.7|32777.7|32657.7|32774.4|32654.4|17
1645763070000|2022-02-25 04:24:30|32777.6|32657.6|32778.4|32658.4|32778.5|32658.5|32775.1|32655.1|7
1645763080000|2022-02-25 04:24:40|32779|32659|32773.7|32653.7|32779|32659|32772|32652|16
1645763090000|2022-02-25 04:24:50|32772.7|32652.7|32777|32657|32777.3|32657.3|32772.7|32652.7|13
1645763100000|2022-02-25 04:25:00|32778|32658|32776.2|32656.2|32778.1|32658.1|32773.8|32653.8|10
1645763110000|2022-02-25 04:25:10|32777.8|32657.8|32775.4|32655.4|32778.5|32658.5|32772.8|32652.8|6
1645763120000|2022-02-25 04:25:20|32773.9|32653.9|32773.6|32653.6|32776.2|32656.2|32772.9|32652.9|18
1645763130000|2022-02-25 04:25:30|32773.3|32653.3|32772.1|32652.1|32775.3|32655.3|32770.7|32650.7|10
1645763140000|2022-02-25 04:25:40|32772.8|32652.8|32771.7|32651.7|32775|32660.3|32770.2|32650.2|12
1645763150000|2022-02-25 04:25:50|32772.1|32652.1|32772.4|32652.4|32772.4|32652.4|32768.3|32648.3|21
1645763160000|2022-02-25 04:26:00|32785.9|32665.9|32777.8|32657.8|32785.9|32665.9|32774.9|32654.9|11
1645763170000|2022-02-25 04:26:10|32775.8|32655.8|32769.7|32649.7|32777.5|32657.5|32769.1|32649.1|14
1645763180000|2022-02-25 04:26:20|32769.2|32649.2|32769.2|32649.2|32770.4|32650.4|32768.7|32648.7|15
1645763190000|2022-02-25 04:26:30|32768.9|32648.9|32766.5|32646.5|32774.4|32654.4|32764.5|32644.5|23
1645763200000|2022-02-25 04:26:40|32764.5|32644.5|32768.6|32648.6|32770.8|32650.8|32764.5|32644.5|21
1645763210000|2022-02-25 04:26:50|32768.3|32648.3|32768.5|32648.5|32774|32654|32766.4|32646.4|16
1645763220000|2022-02-25 04:27:00|32769.2|32649.2|32765.5|32645.5|32770.1|32650.1|32764.2|32644.2|23
1645763230000|2022-02-25 04:27:10|32767|32647|32769|32649|32770.3|32650.3|32765.6|32645.6|14
1645763240000|2022-02-25 04:27:20|32769.4|32649.4|32769.1|32649.1|32769.9|32649.9|32767.4|32647.4|16
1645763250000|2022-02-25 04:27:30|32769.8|32649.8|32767.5|32647.5|32779.1|32659.1|32763.2|32643.2|30
1645763260000|2022-02-25 04:27:40|32769.4|32649.4|32762.2|32642.2|32769.4|32649.4|32761.8|32641.8|29
1645763270000|2022-02-25 04:27:50|32762.6|32642.6|32763|32643|32768.5|32648.5|32761.3|32641.3|23
1645763280000|2022-02-25 04:28:00|32764.9|32644.9|32761.1|32641.1|32764.9|32644.9|32755.8|32635.8|26
1645763290000|2022-02-25 04:28:10|32761|32641|32760.6|32640.6|32761.1|32641.1|32759.8|32639.8|24
1645763300000|2022-02-25 04:28:20|32762.1|32642.1|32777|32657|32781.4|32661.4|32756.8|32636.8|25
1645763310000|2022-02-25 04:28:30|32776.9|32656.9|32773.2|32653.2|32781.4|32661.4|32771.9|32651.9|27
1645763320000|2022-02-25 04:28:40|32774.3|32654.3|32775|32655|32775|32655|32770.7|32650.7|22
1645763330000|2022-02-25 04:28:50|32775.1|32655.1|32779.1|32659.1|32779.1|32659.1|32772.8|32652.8|24
1645763340000|2022-02-25 04:29:00|32779.2|32659.2|32776.7|32656.7|32779.2|32659.2|32768.1|32648.1|27
1645763350000|2022-02-25 04:29:10|32771.2|32651.2|32776.5|32656.5|32780.2|32660.2|32771.2|32651.2|25
1645763360000|2022-02-25 04:29:20|32777|32657|32776.5|32656.5|32778.9|32658.9|32775.8|32655.8|12
1645763370000|2022-02-25 04:29:30|32775.8|32655.8|32774|32654|32777.8|32657.8|32773.9|32653.9|20
1645763380000|2022-02-25 04:29:40|32773.9|32653.9|32775|32655|32776.3|32656.3|32773.8|32653.8|15
1645763390000|2022-02-25 04:29:50|32773.9|32653.9|32764.1|32644.1|32781.4|32661.4|32764.1|32644.1|26
1645763400000|2022-02-25 04:30:00|32763.2|32643.2|32765.8|32645.8|32775.3|32655.3|32763.2|32643.2|28
1645763410000|2022-02-25 04:30:10|32765.4|32645.4|32772.6|32652.6|32772.8|32652.8|32764.4|32644.4|26
1645763420000|2022-02-25 04:30:20|32771.2|32651.2|32810.9|32690.9|32810.9|32690.9|32767.8|32647.8|11
1645764490000|2022-02-25 04:48:10|32801.7|32681.7|32802.2|32682.2|32802.2|32682.2|32801.7|32681.7|2
1645764500000|2022-02-25 04:48:20|32807.5|32687.5|32807.5|32687.5|32807.5|32687.5|32807.5|32687.5|1
1645764510000|2022-02-25 04:48:30|32806.1|32686.1|32808.3|32688.3|32808.4|32688.4|32806|32686|5
1645764520000|2022-02-25 04:48:40|32810|32690|32798.1|32678.1|32810|32690|32798.1|32678.1|11
1645764530000|2022-02-25 04:48:50|32808.6|32688.6|32804.3|32684.3|32809|32689|32793.6|32673.6|21
1645764540000|2022-02-25 04:49:00|32807.9|32687.9|32804.1|32684.1|32808.6|32688.6|32803.3|32683.3|24
1645764550000|2022-02-25 04:49:10|32803.2|32683.2|32798.8|32678.8|32806.3|32686.3|32794.7|32674.7|27
1645764560000|2022-02-25 04:49:20|32798.3|32678.3|32793.7|32673.7|32798.7|32678.7|32792.6|32672.6|19
1645764570000|2022-02-25 04:49:30|32794.2|32674.2|32799.7|32679.7|32802.2|32682.2|32793.2|32673.2|24
1645764580000|2022-02-25 04:49:40|32802|32682|32798.7|32678.7|32802|32682|32788.9|32668.9|23
1645764590000|2022-02-25 04:49:50|32810.5|32690.5|32793.5|32673.5|32810.5|32690.5|32792|32672|34
1645764600000|2022-02-25 04:50:00|32792.6|32672.6|32787.3|32667.3|32797|32677|32787.3|32667.3|29
1645764610000|2022-02-25 04:50:10|32789.3|32669.3|32788|32668|32790.4|32670.4|32787.5|32667.5|22
1645764620000|2022-02-25 04:50:20|32787.4|32667.4|32791.8|32671.8|32791.9|32671.9|32787.4|32667.4|21
1645764630000|2022-02-25 04:50:30|32791|32671|32782.1|32662.1|32791|32671|32781.9|32661.9|23
1645764640000|2022-02-25 04:50:40|32782.9|32662.9|32783.3|32663.3|32784.8|32664.8|32780.8|32660.8|25
1645764650000|2022-02-25 04:50:50|32782.8|32662.8|32780.7|32660.7|32786|32666|32779|32659|28
1645764660000|2022-02-25 04:51:00|32781.7|32661.7|32778.7|32658.7|32782.5|32662.5|32777.6|32657.6|24
1645764670000|2022-02-25 04:51:10|32777.1|32657.1|32779.9|32659.9|32780.7|32660.7|32777.1|32657.1|25
1645764680000|2022-02-25 04:51:20|32779.7|32659.7|32781.1|32661.1|32783.9|32663.9|32779.7|32659.7|21
1645764690000|2022-02-25 04:51:30|32781|32661|32779.5|32659.5|32784.3|32664.3|32777.2|32657.2|22
1645764700000|2022-02-25 04:51:40|32778.9|32658.9|32780.7|32660.7|32782|32662|32778.5|32658.5|25
1645764710000|2022-02-25 04:51:50|32780.3|32660.3|32775.1|32655.1|32780.6|32660.6|32773.7|32653.7|26
1645764720000|2022-02-25 04:52:00|32776.7|32656.7|32777.3|32657.3|32778|32658|32775.2|32655.2|25
1645764730000|2022-02-25 04:52:10|32777.2|32657.2|32778.5|32658.5|32778.5|32658.5|32772.9|32652.9|27
1645764740000|2022-02-25 04:52:20|32778.1|32658.1|32778.2|32658.2|32778.2|32658.2|32775.6|32655.6|24
1645764750000|2022-02-25 04:52:30|32777.8|32657.8|32776.2|32656.2|32780.1|32660.1|32771.4|32651.4|24
1645764760000|2022-02-25 04:52:40|32777.3|32657.3|32781|32661|32781.7|32661.7|32776.1|32656.1|17
1645764770000|2022-02-25 04:52:50|32780.6|32660.6|32771.4|32651.4|32780.6|32660.6|32771|32651|21
1645764780000|2022-02-25 04:53:00|32772.7|32652.7|32773.3|32653.3|32773.3|32653.3|32772.3|32652.3|11
1645764790000|2022-02-25 04:53:10|32773.2|32653.2|32774.4|32654.4|32775.2|32655.2|32771.9|32651.9|19
1645764800000|2022-02-25 04:53:20|32774.3|32654.3|32766|32646|32775.9|32655.9|32766|32646|16
1645764810000|2022-02-25 04:53:30|32773.4|32653.4|32776.3|32656.3|32777.3|32657.3|32771.1|32651.1|30
1645764820000|2022-02-25 04:53:40|32777.7|32657.7|32776.6|32656.6|32778.2|32658.2|32775.3|32655.3|16
1645764830000|2022-02-25 04:53:50|32777.9|32657.9|32771.2|32651.2|32777.9|32657.9|32770.5|32650.5|12
1645764840000|2022-02-25 04:54:00|32772.6|32652.6|32773.5|32653.5|32774.3|32654.3|32771.6|32651.6|17
1645764850000|2022-02-25 04:54:10|32775.3|32655.3|32769.8|32649.8|32775.3|32655.3|32768.6|32648.6|18
1645764860000|2022-02-25 04:54:20|32769.5|32649.5|32770.9|32650.9|32772.5|32652.5|32769.5|32649.5|11
1645764870000|2022-02-25 04:54:30|32773.9|32653.9|32768.4|32648.4|32775.1|32655.1|32768.3|32648.3|17
1645764880000|2022-02-25 04:54:40|32770|32650|32770.9|32650.9|32771.7|32651.7|32768.6|32648.6|15
1645764890000|2022-02-25 04:54:50|32771.6|32651.6|32771.1|32651.1|32772.3|32652.3|32770.4|32650.4|13
1645764900000|2022-02-25 04:55:00|32771|32651|32763.7|32643.7|32771|32651|32763.7|32643.7|25
1645764910000|2022-02-25 04:55:10|32770.6|32650.6|32768|32648|32772|32652|32765.6|32645.6|29
1645764920000|2022-02-25 04:55:20|32768.1|32648.1|32766|32646|32768.9|32648.9|32762.9|32642.9|23
1645764930000|2022-02-25 04:55:30|32765.7|32645.7|32766.4|32646.4|32767.3|32647.3|32765|32645|18
1645764940000|2022-02-25 04:55:40|32766.3|32646.3|32764.2|32644.2|32766.6|32646.6|32764.2|32644.2|19
1645764950000|2022-02-25 04:55:50|32764.8|32644.8|32763.1|32643.1|32767.3|32647.3|32761.9|32641.9|20
1645764960000|2022-02-25 04:56:00|32764.8|32644.8|32763.9|32643.9|32766|32646|32762.9|32642.9|23
1645764970000|2022-02-25 04:56:10|32763.3|32643.3|32763.9|32643.9|32765.4|32645.4|32762.8|32642.8|19
1645764980000|2022-02-25 04:56:20|32764.4|32644.4|32762.1|32642.1|32766.8|32646.8|32759.1|32639.1|21
1645764990000|2022-02-25 04:56:30|32763.5|32643.5|32763.8|32643.8|32764.9|32644.9|32760.9|32640.9|26
1645765000000|2022-02-25 04:56:40|32764.2|32644.2|32762.2|32642.2|32764.2|32644.2|32760.4|32640.4|24
1645765010000|2022-02-25 04:56:50|32762.4|32642.4|32763.2|32643.2|32764.1|32644.1|32761.5|32641.5|22
1645765020000|2022-02-25 04:57:00|32763.6|32643.6|32760.8|32640.8|32763.6|32643.6|32758.9|32638.9|20
1645765030000|2022-02-25 04:57:10|32761.6|32641.6|32762.9|32642.9|32764.2|32644.2|32760.1|32640.1|19
1645765040000|2022-02-25 04:57:20|32762.6|32642.6|32760.5|32640.5|32763.1|32643.1|32760.3|32640.3|16
1645765050000|2022-02-25 04:57:30|32762.6|32642.6|32761.1|32641.1|32763.2|32643.2|32761|32641|17
1645765060000|2022-02-25 04:57:40|32761.6|32641.6|32763.4|32643.4|32764.2|32644.2|32761.1|32641.1|19
1645765070000|2022-02-25 04:57:50|32762.8|32642.8|32761.9|32641.9|32766.4|32646.4|32757.1|32637.1|16
1645765080000|2022-02-25 04:58:00|32765.2|32645.2|32764.7|32644.7|32766.8|32646.8|32762.8|32642.8|25
1645765090000|2022-02-25 04:58:10|32763.7|32643.7|32762.1|32642.1|32767.6|32647.6|32761|32641|27
1645765100000|2022-02-25 04:58:20|32761.9|32641.9|32763.3|32643.3|32763.8|32643.8|32760|32640|23
1645765110000|2022-02-25 04:58:30|32763.7|32643.7|32761|32641|32763.8|32643.8|32760.2|32640.2|14
1645765120000|2022-02-25 04:58:40|32760.7|32640.7|32756.6|32636.6|32763.7|32643.7|32756.6|32636.6|22
1645765130000|2022-02-25 04:58:50|32761|32641|32761.5|32641.5|32761.7|32641.7|32758.9|32638.9|26
1645765140000|2022-02-25 04:59:00|32761.9|32641.9|32763.5|32643.5|32764.6|32644.6|32760.6|32640.6|21
1645765150000|2022-02-25 04:59:10|32762.9|32642.9|32760.2|32640.2|32763.7|32643.7|32754.2|32634.2|17
1645765160000|2022-02-25 04:59:20|32758.9|32638.9|32760.2|32640.2|32761.2|32641.2|32757.7|32637.7|16
1645765170000|2022-02-25 04:59:30|32759.5|32639.5|32760.8|32640.8|32761.1|32641.1|32757|32637|11
1645765180000|2022-02-25 04:59:40|32764.3|32644.3|32763.9|32643.9|32765.3|32645.3|32762.3|32642.3|25
1645765190000|2022-02-25 04:59:50|32763.5|32643.5|32764|32644|32764.5|32644.5|32762.8|32642.8|13
1645765200000|2022-02-25 05:00:00|32763.5|32643.5|32764.9|32644.9|32766.6|32646.6|32757.4|32637.4|19
1645765210000|2022-02-25 05:00:10|32764.1|32644.1|32763.8|32643.8|32764.1|32644.1|32762.2|32642.2|27
1645765220000|2022-02-25 05:00:20|32764.5|32644.5|32763.5|32643.5|32764.5|32644.5|32762.1|32642.1|23
1645765230000|2022-02-25 05:00:30|32763|32643|32763.8|32643.8|32767|32647|32758|32638|19
1645765240000|2022-02-25 05:00:40|32761.8|32641.8|32764.4|32644.4|32767.3|32647.3|32761.8|32641.8|18
1645765250000|2022-02-25 05:00:50|32766.2|32646.2|32762.9|32642.9|32766.9|32646.9|32758.2|32638.2|16
1645765260000|2022-02-25 05:01:00|32764|32644|32765.3|32645.3|32765.4|32645.4|32761.9|32641.9|24
1645765270000|2022-02-25 05:01:10|32765.8|32645.8|32765.5|32645.5|32766.3|32646.3|32764|32644|13
1645765280000|2022-02-25 05:01:20|32765.6|32645.6|32765.5|32645.5|32767.2|32647.2|32761.5|32641.5|23
1645765290000|2022-02-25 05:01:30|32764.8|32644.8|32767.2|32647.2|32769.3|32649.3|32764.8|32644.8|15
1645765300000|2022-02-25 05:01:40|32767.4|32647.4|32766|32646|32768.5|32648.5|32766|32646|20
1645765310000|2022-02-25 05:01:50|32766.4|32646.4|32761.2|32641.2|32769.7|32649.7|32760.5|32640.5|12
1645765320000|2022-02-25 05:02:00|32765|32645|32764.9|32644.9|32766.1|32646.1|32763.3|32643.3|13
1645765330000|2022-02-25 05:02:10|32763.8|32643.8|32763.8|32643.8|32766.3|32646.3|32762.2|32642.2|13
1645765340000|2022-02-25 05:02:20|32763.7|32643.7|32765.3|32645.3|32769.1|32649.1|32763.2|32643.2|19
1645765350000|2022-02-25 05:02:30|32765.6|32645.6|32767.7|32647.7|32767.7|32647.7|32760|32640|24
1645765360000|2022-02-25 05:02:40|32768|32648|32767|32647|32769.9|32649.9|32764.4|32644.4|20
1645765370000|2022-02-25 05:02:50|32766.4|32646.4|32764.7|32644.7|32768.5|32648.5|32761.3|32641.3|24
1645765380000|2022-02-25 05:03:00|32762.7|32642.7|32765|32645|32765.7|32645.7|32762.2|32642.2|20
1645765390000|2022-02-25 05:03:10|32764.9|32644.9|32761.5|32641.5|32765.6|32645.6|32760.1|32640.1|12
1645765400000|2022-02-25 05:03:20|32761|32641|32764.2|32644.2|32766.5|32646.5|32761|32641|24
1645765410000|2022-02-25 05:03:30|32763.6|32643.6|32763.7|32643.7|32765.4|32645.4|32754.2|32634.2|20
1645765420000|2022-02-25 05:03:40|32761.8|32641.8|32765|32645|32766.9|32646.9|32759.5|32639.5|22
1645765430000|2022-02-25 05:03:50|32763.9|32643.9|32764.9|32644.9|32766.8|32646.8|32763.9|32643.9|22
1645765440000|2022-02-25 05:04:00|32765.5|32645.5|32761.6|32641.6|32766|32646|32759.4|32639.4|22
1645765450000|2022-02-25 05:04:10|32761.7|32641.7|32763.4|32643.4|32763.8|32643.8|32759.8|32639.8|23
1645765460000|2022-02-25 05:04:20|32763.5|32643.5|32763.4|32643.4|32764.9|32644.9|32762.4|32642.4|22
1645765470000|2022-02-25 05:04:30|32763.1|32643.1|32759.9|32639.9|32763.9|32643.9|32752.8|32638.2|32
1645765480000|2022-02-25 05:04:40|32761.8|32641.8|32759.9|32639.9|32761.8|32641.8|32758.7|32638.7|19
1645765490000|2022-02-25 05:04:50|32760.5|32640.5|32759.3|32639.3|32760.9|32640.9|32755.5|32635.5|23
1645765500000|2022-02-25 05:05:00|32761.5|32641.5|32762.3|32642.3|32762.3|32642.3|32760.2|32640.2|21
1645765510000|2022-02-25 05:05:10|32761.6|32641.6|32757.3|32637.3|32761.8|32641.8|32755.6|32635.6|15
1645765520000|2022-02-25 05:05:20|32757.8|32637.8|32758.4|32638.4|32758.9|32638.9|32757.1|32637.1|22
1645765530000|2022-02-25 05:05:30|32758.8|32638.8|32762.4|32642.4|32762.4|32642.4|32758.6|32638.6|16
1645765540000|2022-02-25 05:05:40|32761.3|32641.3|32757.8|32637.8|32761.3|32641.3|32755.4|32635.4|20
1645765550000|2022-02-25 05:05:50|32758.2|32638.2|32757|32637|32759.9|32639.9|32757|32637|13
1645765560000|2022-02-25 05:06:00|32757.6|32637.6|32758.7|32638.7|32761.7|32641.7|32754.3|32634.3|22
1645765570000|2022-02-25 05:06:10|32756.8|32636.8|32760.9|32640.9|32760.9|32640.9|32756.8|32636.8|10
1645765580000|2022-02-25 05:06:20|32761.8|32641.8|32758.5|32638.5|32762.8|32642.8|32753.6|32633.6|21
1645765590000|2022-02-25 05:06:30|32760.7|32640.7|32759.5|32639.5|32761|32641|32758.1|32638.1|16
1645765600000|2022-02-25 05:06:40|32758.8|32638.8|32759.5|32639.5|32760.9|32640.9|32758.8|32638.8|11
1645765610000|2022-02-25 05:06:50|32756.3|32636.3|32760.2|32640.2|32760.2|32640.2|32754.8|32634.8|19
1645765620000|2022-02-25 05:07:00|32760.9|32640.9|32761|32641|32761.8|32641.8|32758.8|32638.8|25
1645765630000|2022-02-25 05:07:10|32753.4|32633.4|32762|32642|32763.2|32643.2|32753.4|32633.4|31
1645765640000|2022-02-25 05:07:20|32762.5|32642.5|32763.1|32643.1|32765.2|32645.2|32761.6|32641.6|17
1645765650000|2022-02-25 05:07:30|32756.3|32636.3|32765.6|32645.6|32765.6|32645.6|32755.4|32635.4|26
1645765660000|2022-02-25 05:07:40|32764.7|32644.7|32765.2|32645.2|32765.9|32645.9|32764.1|32644.1|19
1645765670000|2022-02-25 05:07:50|32764.9|32644.9|32764.2|32644.2|32767.9|32647.9|32763.2|32643.2|19
1645765680000|2022-02-25 05:08:00|32765.5|32645.5|32762.6|32642.6|32766.1|32648.6|32755|32638.7|30
1645765690000|2022-02-25 05:08:10|32761.7|32641.7|32766.2|32646.2|32766.2|32646.2|32761.7|32641.7|13
1645765700000|2022-02-25 05:08:20|32765.2|32645.2|32760.9|32640.9|32766.5|32646.5|32758.9|32638.9|25
1645765710000|2022-02-25 05:08:30|32760.8|32640.8|32760.6|32640.6|32762.3|32642.3|32760|32640|16
1645765720000|2022-02-25 05:08:40|32760.9|32640.9|32763.4|32643.4|32764.8|32644.8|32760.1|32640.1|20
1645765730000|2022-02-25 05:08:50|32764|32644|32762.7|32642.7|32764.7|32644.7|32756.1|32636.1|21
1645765740000|2022-02-25 05:09:00|32765.2|32645.2|32764.2|32644.2|32766.8|32646.8|32762.3|32642.3|20
1645765750000|2022-02-25 05:09:10|32763.3|32643.3|32762.4|32642.4|32766.5|32646.5|32759|32639|22
1645765760000|2022-02-25 05:09:20|32762.1|32642.1|32766.8|32646.8|32766.8|32646.8|32761.6|32641.6|17
1645765770000|2022-02-25 05:09:30|32765.8|32645.8|32769.5|32649.5|32770.4|32650.4|32765.8|32645.8|24
1645765780000|2022-02-25 05:09:40|32769.8|32649.8|32770.5|32650.5|32771.3|32651.3|32769.1|32649.1|18
1645765790000|2022-02-25 05:09:50|32770.7|32650.7|32766.1|32646.1|32770.7|32650.7|32765.3|32645.3|16
1645765800000|2022-02-25 05:10:00|32766.7|32646.7|32771.7|32651.7|32772.4|32652.4|32766.6|32646.6|16
1645765810000|2022-02-25 05:10:10|32769.7|32649.7|32769.6|32649.6|32772.1|32652.1|32768.4|32648.4|14
1645765820000|2022-02-25 05:10:20|32769.4|32649.4|32766.4|32646.4|32769.6|32649.6|32762.7|32642.7|8
1645765830000|2022-02-25 05:10:30|32768.4|32648.4|32769.3|32649.3|32769.4|32649.4|32766.2|32646.2|11
1645765840000|2022-02-25 05:10:40|32768.6|32648.6|32767|32647|32770.7|32650.7|32761|32641|16
1645765850000|2022-02-25 05:10:50|32776.2|32656.2|32765.7|32645.7|32776.2|32656.2|32765.6|32645.6|16
1645765860000|2022-02-25 05:11:00|32772.3|32652.3|32771.2|32651.2|32774.5|32654.5|32769.5|32649.5|13
1645765870000|2022-02-25 05:11:10|32772|32652|32768.4|32648.4|32772|32652|32767.5|32647.5|16
1645765880000|2022-02-25 05:11:20|32769.4|32649.4|32768.1|32648.1|32772.3|32652.3|32765.8|32645.8|17
1645765890000|2022-02-25 05:11:30|32768.8|32648.8|32767.2|32647.2|32773.3|32656|32763.8|32647.2|23
1645765900000|2022-02-25 05:11:40|32766.9|32646.9|32768.7|32648.7|32774.2|32654.5|32763.8|32645.1|19
1645765910000|2022-02-25 05:11:50|32769.7|32649.7|32771.1|32651.1|32776.2|32656.2|32768.1|32648.1|20
1645765920000|2022-02-25 05:12:00|32771.8|32651.8|32768.8|32648.8|32773|32653|32766.1|32646.1|23
1645765930000|2022-02-25 05:12:10|32768|32648|32771.2|32651.2|32771.3|32651.3|32764.6|32644.6|10
1645765940000|2022-02-25 05:12:20|32771.1|32651.1|32773.3|32653.3|32773.3|32653.3|32769|32649|16
1645765950000|2022-02-25 05:12:30|32773.1|32653.1|32774.3|32654.3|32776|32656|32773.1|32653.1|11
1645765960000|2022-02-25 05:12:40|32769.1|32649.2|32766|32646|32777.8|32657.8|32766|32646|23
1645765970000|2022-02-25 05:12:50|32773|32656.2|32775|32655|32778.8|32658.8|32769.6|32649.6|17
1645765980000|2022-02-25 05:13:00|32774.6|32654.6|32776|32656|32776|32656|32774.6|32654.6|9
1645765990000|2022-02-25 05:13:10|32775.9|32655.9|32774.9|32654.9|32775.9|32655.9|32773.6|32653.6|19
1645766000000|2022-02-25 05:13:20|32772.6|32652.6|32771.9|32651.9|32772.9|32652.9|32771.3|32651.3|11
1645766010000|2022-02-25 05:13:30|32774.9|32654.9|32775.9|32667.3|32779.9|32667.3|32769|32653.9|14
1645766020000|2022-02-25 05:13:40|32771.5|32664.2|32779|32659|32781|32664.4|32771.5|32656.8|11
1645766030000|2022-02-25 05:13:50|32776.8|32656.8|32775.7|32655.7|32776.8|32656.8|32772.2|32652.2|22
1645766040000|2022-02-25 05:14:00|32776.1|32656.1|32775.2|32655.2|32776.4|32656.4|32773.8|32653.8|17
1645766050000|2022-02-25 05:14:10|32774.7|32654.7|32775.9|32655.9|32778.9|32665.3|32768|32652.8|19
1645766060000|2022-02-25 05:14:20|32780.3|32660.3|32776.6|32656.6|32781.4|32661.4|32774.1|32654.1|23
1645766070000|2022-02-25 05:14:30|32778.2|32658.2|32779.1|32659.1|32779.1|32659.1|32775.9|32655.9|4
1645766080000|2022-02-25 05:14:40|32779.2|32659.2|32773|32653|32779.2|32659.2|32770.1|32650.1|20
1645766090000|2022-02-25 05:14:50|32774.2|32654.2|32774.8|32654.8|32775.2|32655.2|32772.1|32652.1|11
1645766100000|2022-02-25 05:15:00|32773.6|32653.6|32775.1|32655.1|32775.9|32655.9|32773.6|32653.6|23
1645766110000|2022-02-25 05:15:10|32775.3|32655.3|32770|32650|32776.4|32656.4|32765.5|32645.5|23
1645766120000|2022-02-25 05:15:20|32769.7|32649.7|32779.3|32659.3|32779.7|32659.7|32768.9|32648.9|26
1645766130000|2022-02-25 05:15:30|32777.5|32657.5|32773|32653|32777.5|32657.5|32769.2|32649.2|23
1645766140000|2022-02-25 05:15:40|32773.8|32653.8|32774.9|32654.9|32776.1|32656.1|32772.7|32652.7|17
1645766150000|2022-02-25 05:15:50|32775|32655|32772.3|32652.3|32776.3|32656.3|32771.4|32651.4|20
1645766160000|2022-02-25 05:16:00|32773|32653|32775.6|32655.6|32775.6|32655.6|32772.2|32652.2|23
1645766170000|2022-02-25 05:16:10|32776.2|32656.2|32769.8|32649.8|32776.2|32656.2|32769.6|32649.6|25
1645766180000|2022-02-25 05:16:20|32769.3|32649.3|32775.2|32655.2|32775.5|32655.5|32769.3|32649.3|20
1645766190000|2022-02-25 05:16:30|32776|32656|32774.9|32654.9|32779.1|32659.1|32774.9|32654.9|18
1645766200000|2022-02-25 05:16:40|32774.8|32654.8|32770.8|32650.8|32776|32656|32769.8|32649.8|14
1645766210000|2022-02-25 05:16:50|32772.2|32652.2|32771.2|32651.2|32772.8|32652.8|32771.1|32651.1|21
1645766220000|2022-02-25 05:17:00|32771.1|32651.1|32769.7|32649.7|32773.9|32653.9|32766.4|32646.4|17
1645766230000|2022-02-25 05:17:10|32771.2|32651.2|32772.5|32652.5|32772.5|32652.5|32769.5|32649.5|20
1645766240000|2022-02-25 05:17:20|32774.4|32654.4|32772.4|32652.4|32775.3|32655.3|32762.6|32643.5|17
1645766250000|2022-02-25 05:17:30|32774.6|32654.6|32771.1|32651.1|32774.6|32654.6|32770.9|32650.9|12
1645766260000|2022-02-25 05:17:40|32773.1|32653.1|32768.4|32648.4|32773.7|32653.7|32766.8|32646.8|13
1645766270000|2022-02-25 05:17:50|32769.5|32649.5|32770.6|32650.6|32771.2|32651.2|32769.5|32649.5|11
1645766280000|2022-02-25 05:18:00|32772.2|32652.2|32769.2|32649.2|32772.6|32652.6|32767.1|32647.1|17
1645766290000|2022-02-25 05:18:10|32768.3|32648.3|32774.1|32654.1|32774.5|32654.5|32768.3|32648.3|9
1645766300000|2022-02-25 05:18:20|32775|32655|32768.4|32648.4|32776.3|32656.3|32768.4|32648.4|11
1645766310000|2022-02-25 05:18:30|32769.4|32649.4|32769.9|32649.9|32771.2|32651.2|32768.1|32648.1|16
1645766320000|2022-02-25 05:18:40|32768.3|32648.3|32769.4|32649.4|32773.4|32653.4|32768.3|32648.3|14
1645766330000|2022-02-25 05:18:50|32769.5|32649.5|32771.2|32651.2|32772.2|32652.2|32769.5|32649.5|17
1645766340000|2022-02-25 05:19:00|32771.3|32651.3|32773|32653|32773|32653|32769.9|32649.9|9
1645766350000|2022-02-25 05:19:10|32770.8|32650.8|32774.5|32654.5|32775.2|32655.2|32766.1|32646.1|12
1645766360000|2022-02-25 05:19:20|32772.8|32652.8|32771.6|32651.6|32775.7|32655.7|32771.6|32651.6|14
1645766370000|2022-02-25 05:19:30|32771.2|32651.2|32773.3|32653.3|32773.5|32653.5|32771.2|32651.2|19
1645766380000|2022-02-25 05:19:40|32773.1|32653.1|32770|32650|32773.1|32653.1|32768.5|32648.5|12
1645766390000|2022-02-25 05:19:50|32769.9|32649.9|32769.8|32649.8|32770.9|32650.9|32768.6|32648.6|12
1645766400000|2022-02-25 05:20:00|32770.3|32650.3|32772.1|32652.1|32772.6|32652.6|32768.2|32648.2|11
1645766410000|2022-02-25 05:20:10|32770.8|32650.8|32771.1|32651.1|32775.7|32655.7|32767.7|32647.7|23
1645766420000|2022-02-25 05:20:20|32770.2|32650.2|32775.9|32655.9|32776.1|32656.1|32770.2|32650.2|16
1645766430000|2022-02-25 05:20:30|32775|32655|32774.4|32654.4|32778.2|32658.2|32773.1|32653.1|20
1645766440000|2022-02-25 05:20:40|32773.7|32653.7|32780.3|32660.9|32783.2|32663.2|32773.7|32653.7|25
1645766450000|2022-02-25 05:20:50|32778.7|32658.7|32781.5|32661.5|32782.4|32662.4|32778.7|32658.7|15
1645766460000|2022-02-25 05:21:00|32782.2|32662.2|32791.3|32671.3|32792|32672|32779.8|32659.8|26
1645766470000|2022-02-25 05:21:10|32790.3|32670.3|32790.6|32670.6|32793.8|32673.8|32788.1|32668.1|26
1645766480000|2022-02-25 05:21:20|32791|32671|32789.4|32669.4|32792.4|32672.4|32785.6|32665.6|24
1645766490000|2022-02-25 05:21:30|32789.6|32669.6|32788.7|32668.7|32789.8|32669.8|32788.4|32668.4|18
1645766500000|2022-02-25 05:21:40|32788.2|32668.2|32786.9|32666.9|32790|32670|32778.5|32658.5|17
1645766510000|2022-02-25 05:21:50|32786.7|32666.7|32787.3|32667.3|32789|32669|32784.5|32664.5|30
1645766520000|2022-02-25 05:22:00|32787.7|32667.7|32788.6|32668.6|32790.3|32670.3|32786.5|32666.5|18
1645766530000|2022-02-25 05:22:10|32787.3|32667.3|32786.3|32666.3|32789.1|32669.1|32786.3|32666.3|18
1645766540000|2022-02-25 05:22:20|32786.1|32666.1|32785.5|32665.5|32787.3|32667.3|32785.1|32665.1|16
1645766550000|2022-02-25 05:22:30|32784.9|32664.9|32785.9|32665.9|32791.9|32671.9|32783.2|32663.2|16
1645766560000|2022-02-25 05:22:40|32787.8|32667.8|32785.9|32665.9|32788.7|32668.7|32782.8|32662.8|13
1645766570000|2022-02-25 05:22:50|32785.4|32665.4|32787|32667|32791.8|32671.8|32784.7|32664.7|22
1645766580000|2022-02-25 05:23:00|32788.5|32668.5|32788.5|32668.5|32791.8|32671.8|32785.9|32665.9|14
1645766590000|2022-02-25 05:23:10|32788.2|32668.2|32788.1|32668.1|32793|32673|32787.9|32667.9|15
1645766600000|2022-02-25 05:23:20|32787.9|32667.9|32788.6|32668.6|32788.6|32668.6|32785|32665|17
1645766610000|2022-02-25 05:23:30|32789.3|32669.3|32787.2|32667.2|32789.3|32669.3|32786.6|32666.6|13
1645766620000|2022-02-25 05:23:40|32786|32666|32792.3|32672.3|32796.4|32676.4|32782.8|32662.8|24
1645766630000|2022-02-25 05:23:50|32793.1|32673.1|32790.7|32670.7|32793.7|32673.7|32789.7|32669.7|25
1645766640000|2022-02-25 05:24:00|32791.5|32671.5|32788.6|32668.6|32793.1|32673.1|32787.1|32667.1|19
1645766650000|2022-02-25 05:24:10|32789.1|32669.1|32786.4|32666.4|32790.2|32670.2|32784.5|32664.5|12
1645766660000|2022-02-25 05:24:20|32786.1|32666.1|32787.5|32667.5|32788.9|32668.9|32786.1|32666.1|14
1645766670000|2022-02-25 05:24:30|32791.2|32671.2|32789.2|32669.2|32792.3|32672.3|32787.8|32667.8|13
1645766680000|2022-02-25 05:24:40|32789.8|32669.8|32790.2|32670.2|32791.8|32671.8|32784.7|32664.7|20
1645766690000|2022-02-25 05:24:50|32789.3|32669.3|32789.2|32669.2|32791.8|32671.8|32788.1|32668.1|24
1645766700000|2022-02-25 05:25:00|32794.4|32674.4|32788.9|32668.9|32794.4|32674.4|32788.5|32668.5|22
1645766710000|2022-02-25 05:25:10|32788.6|32668.6|32784.2|32664.2|32790|32670|32781.8|32661.8|16
1645766720000|2022-02-25 05:25:20|32784.9|32664.9|32787.1|32667.1|32788.5|32668.5|32784.3|32664.3|19
1645766730000|2022-02-25 05:25:30|32789.7|32669.7|32790.3|32670.3|32791.1|32671.1|32779.2|32659.2|15
1645766740000|2022-02-25 05:25:40|32791|32671|32791.9|32671.9|32794.2|32674.2|32788.9|32668.9|24
1645766750000|2022-02-25 05:25:50|32789.4|32669.4|32783.9|32663.9|32792.3|32672.3|32782.6|32662.6|14
1645766760000|2022-02-25 05:26:00|32789.3|32669.3|32787.8|32667.8|32789.9|32669.9|32787.7|32667.7|18
1645766770000|2022-02-25 05:26:10|32787.9|32667.9|32784.4|32664.4|32790.3|32670.3|32783.5|32663.5|17
1645766780000|2022-02-25 05:26:20|32785.2|32665.2|32787.1|32667.1|32787.8|32667.8|32784.6|32664.6|16
1645766790000|2022-02-25 05:26:30|32785.6|32665.6|32787.3|32667.3|32790.3|32670.3|32783.6|32663.6|21
1645766800000|2022-02-25 05:26:40|32787.9|32667.9|32785.4|32665.4|32789.2|32669.2|32785.4|32665.4|15
1645766810000|2022-02-25 05:26:50|32788.4|32668.4|32783.5|32663.5|32789.1|32669.1|32781|32661|16
1645766820000|2022-02-25 05:27:00|32786.8|32666.8|32786.5|32666.5|32787.5|32667.5|32784.5|32664.5|14
1645766830000|2022-02-25 05:27:10|32786.2|32666.2|32784.2|32664.2|32789.9|32669.9|32782.1|32662.1|18
1645766840000|2022-02-25 05:27:20|32783.6|32663.6|32784.5|32664.5|32785.9|32665.9|32783.6|32663.6|6
1645766850000|2022-02-25 05:27:30|32788.9|32668.9|32789|32669|32793|32673|32787.9|32667.9|16
1645766860000|2022-02-25 05:27:40|32789.1|32669.1|32781.3|32661.3|32790|32670|32778.8|32658.8|13
1645766870000|2022-02-25 05:27:50|32781.1|32661.1|32782.1|32662.1|32784.9|32664.9|32781.1|32661.1|18
1645766880000|2022-02-25 05:28:00|32784.9|32664.9|32780.5|32660.5|32786.3|32666.3|32777.4|32657.4|19
1645766890000|2022-02-25 05:28:10|32778.3|32658.3|32781.8|32661.8|32781.9|32661.9|32778.1|32658.1|18
1645766900000|2022-02-25 05:28:20|32781.7|32661.7|32784|32664|32784.4|32664.4|32781.6|32661.6|14
1645766910000|2022-02-25 05:28:30|32783.7|32663.7|32777.4|32657.4|32786.1|32666.1|32777.3|32657.3|14
1645766920000|2022-02-25 05:28:40|32779.1|32659.1|32781.8|32661.8|32783.1|32663.1|32778|32658|14
1645766930000|2022-02-25 05:28:50|32781.3|32661.3|32782.2|32662.2|32784.3|32664.3|32780.9|32660.9|9
1645766940000|2022-02-25 05:29:00|32783|32663|32779.8|32659.8|32784.2|32664.2|32776.8|32656.8|17
1645766950000|2022-02-25 05:29:10|32778.4|32658.4|32780.4|32660.4|32784.2|32664.2|32777.8|32657.8|15
1645766960000|2022-02-25 05:29:20|32782.6|32662.6|32780.9|32660.9|32785|32665|32775.8|32655.8|22
1645766970000|2022-02-25 05:29:30|32780.1|32660.1|32781.6|32661.6|32782.6|32662.6|32779.6|32659.6|22
1645766980000|2022-02-25 05:29:40|32782.4|32662.4|32784|32664|32784|32664|32781.1|32661.1|25
1645766990000|2022-02-25 05:29:50|32783.9|32663.9|32789|32669|32789|32669|32774.3|32654.3|15
1645767000000|2022-02-25 05:30:00|32782|32662|32785.1|32665.1|32788|32668|32782|32662|22
1645767010000|2022-02-25 05:30:10|32786.3|32666.3|32787.2|32667.2|32788.8|32668.8|32784.5|32664.5|18
1645767020000|2022-02-25 05:30:20|32787.8|32667.8|32782.8|32662.8|32788.2|32668.2|32780.1|32660.1|17
1645767030000|2022-02-25 05:30:30|32782.7|32662.7|32784|32664|32784.8|32664.8|32781.9|32661.9|20
1645767040000|2022-02-25 05:30:40|32782.6|32662.6|32778.5|32658.5|32783.9|32663.9|32777.1|32657.1|11
1645767050000|2022-02-25 05:30:50|32780.6|32660.6|32782.4|32662.4|32785.8|32665.8|32768.8|32648.8|20
1645767060000|2022-02-25 05:31:00|32781.1|32661.1|32782.6|32662.6|32784.9|32664.9|32776.9|32656.9|29
1645767070000|2022-02-25 05:31:10|32783.8|32663.8|32782.9|32662.9|32787.3|32667.3|32781.3|32661.3|19
1645767080000|2022-02-25 05:31:20|32783.1|32663.1|32779.7|32659.7|32783.8|32663.8|32776|32656|14
1645767090000|2022-02-25 05:31:30|32779.1|32659.1|32779.7|32659.7|32781.2|32661.2|32778.7|32658.7|23
1645767100000|2022-02-25 05:31:40|32779.3|32659.3|32781.2|32661.2|32782.2|32662.2|32779|32659|15
1645767110000|2022-02-25 05:31:50|32780.9|32660.9|32780.4|32660.4|32783.1|32663.1|32776.4|32656.4|21
1645767120000|2022-02-25 05:32:00|32779.3|32659.3|32782.9|32662.9|32784.2|32664.2|32778.9|32658.9|18
1645767130000|2022-02-25 05:32:10|32782.6|32662.6|32781.6|32661.6|32783.2|32663.2|32780.4|32660.4|19
1645767140000|2022-02-25 05:32:20|32781.2|32661.2|32780.1|32660.1|32783|32663|32777.5|32657.5|20
1645767150000|2022-02-25 05:32:30|32780.2|32660.2|32781.7|32661.7|32782.6|32662.6|32779.2|32659.2|14
1645767160000|2022-02-25 05:32:40|32781.6|32661.6|32781.4|32661.4|32783.1|32663.1|32780.9|32660.9|8
1645767170000|2022-02-25 05:32:50|32782.1|32662.1|32785|32665|32785|32665|32776.2|32656.2|8
1645767180000|2022-02-25 05:33:00|32783.5|32663.5|32780.4|32660.4|32784.7|32664.7|32779.4|32659.4|22
1645767190000|2022-02-25 05:33:10|32781|32661|32777.4|32657.4|32782.4|32662.4|32775.5|32655.5|15
1645767200000|2022-02-25 05:33:20|32776.7|32656.7|32774.9|32654.9|32777.9|32657.9|32774.9|32654.9|8
1645767210000|2022-02-25 05:33:30|32775.3|32655.3|32779.8|32659.8|32780.4|32660.4|32775.3|32655.3|14
1645767220000|2022-02-25 05:33:40|32779.1|32659.1|32775|32655|32780.4|32660.4|32773.6|32653.6|13
1645767230000|2022-02-25 05:33:50|32774.7|32654.7|32779.5|32659.5|32779.5|32659.5|32774|32654|8
1645767240000|2022-02-25 05:34:00|32777|32657|32777.8|32657.8|32778.4|32658.4|32774.8|32654.8|19
1645767250000|2022-02-25 05:34:10|32778.1|32658.1|32775.6|32655.6|32779.1|32659.1|32775.4|32655.4|14
1645767260000|2022-02-25 05:34:20|32775.3|32655.3|32777.1|32657.1|32780|32660|32774.5|32654.5|17
1645767270000|2022-02-25 05:34:30|32781.2|32661.2|32780.4|32660.4|32782|32662|32777|32657|13
1645767280000|2022-02-25 05:34:40|32780|32660|32775.7|32655.7|32782.7|32662.7|32771.6|32651.6|12
1645767290000|2022-02-25 05:34:50|32772.4|32652.4|32779|32659|32780.2|32660.2|32772.4|32652.4|16
1645767300000|2022-02-25 05:35:00|32782.6|32662.6|32780.6|32660.6|32785.2|32665.2|32780.1|32660.1|22
1645767310000|2022-02-25 05:35:10|32780.9|32660.9|32780.5|32660.5|32782|32662|32780.3|32660.3|13
1645767320000|2022-02-25 05:35:20|32780.8|32660.8|32779.5|32659.5|32782.5|32662.5|32779.2|32659.2|18
1645767330000|2022-02-25 05:35:30|32780.2|32660.2|32778.4|32658.4|32780.9|32660.9|32776.5|32656.5|18
1645767340000|2022-02-25 05:35:40|32779.6|32659.6|32778.6|32658.6|32782.3|32662.3|32775|32655|23
1645767350000|2022-02-25 05:35:50|32780.3|32660.3|32777.4|32657.4|32780.3|32660.3|32777.1|32657.1|11
1645767360000|2022-02-25 05:36:00|32779.1|32659.1|32780.6|32660.6|32782.1|32662.1|32777.3|32657.3|12
1645767370000|2022-02-25 05:36:10|32781|32661|32770|32650|32781.8|32661.8|32770|32650|12
1645767380000|2022-02-25 05:36:20|32777.4|32657.4|32782.3|32662.3|32782.3|32662.3|32777.4|32657.4|7
1645767390000|2022-02-25 05:36:30|32780.3|32660.3|32778.8|32658.8|32781|32661|32775.3|32655.3|13
1645767400000|2022-02-25 05:36:40|32777.3|32657.3|32776.5|32656.5|32785.2|32665.2|32776.5|32656.5|16
1645767410000|2022-02-25 05:36:50|32781.4|32661.4|32778|32658|32781.9|32661.9|32777.1|32657.1|11
1645767420000|2022-02-25 05:37:00|32780.9|32660.9|32776.9|32656.9|32780.9|32660.9|32774.7|32654.7|14
1645767430000|2022-02-25 05:37:10|32777.7|32657.7|32777.7|32657.7|32780.2|32660.2|32776.7|32656.7|9
1645767440000|2022-02-25 05:37:20|32776.8|32656.8|32775.8|32655.8|32777.6|32657.6|32774.6|32654.6|12
1645767450000|2022-02-25 05:37:30|32775.2|32655.2|32777.1|32657.1|32779.7|32659.7|32769.8|32649.8|23
1645767460000|2022-02-25 05:37:40|32774.1|32654.1|32774.6|32654.6|32777.2|32657.2|32774.1|32654.1|15
1645767470000|2022-02-25 05:37:50|32775.1|32655.1|32773.9|32653.9|32776.5|32656.5|32772.6|32652.6|10
1645767480000|2022-02-25 05:38:00|32776.1|32656.1|32776.6|32656.6|32776.6|32656.6|32773.3|32653.3|17
1645767490000|2022-02-25 05:38:10|32776.1|32656.1|32777.8|32657.8|32777.8|32657.8|32775.3|32655.3|13
1645767500000|2022-02-25 05:38:20|32770.1|32650.1|32774.7|32654.7|32775.7|32655.7|32770.1|32650.1|14
1645767510000|2022-02-25 05:38:30|32775.5|32655.5|32779.1|32659.1|32781.1|32661.1|32773.8|32653.8|20
1645767520000|2022-02-25 05:38:40|32779.5|32659.5|32778.2|32658.2|32779.8|32659.8|32771.4|32651.4|9
1645767530000|2022-02-25 05:38:50|32776.5|32656.5|32777.6|32657.6|32777.6|32657.6|32773.3|32653.3|14
1645767540000|2022-02-25 05:39:00|32780.5|32660.5|32781.3|32661.3|32782.4|32662.4|32779.3|32659.3|16
1645767550000|2022-02-25 05:39:10|32780.3|32660.3|32776.5|32656.5|32780.3|32660.3|32771.5|32651.5|16
1645767560000|2022-02-25 05:39:20|32777.5|32657.5|32776.9|32656.9|32778.2|32658.2|32775.4|32655.4|15
1645767570000|2022-02-25 05:39:30|32778.5|32658.5|32777.7|32657.7|32779|32659|32770.1|32650.1|20
1645767580000|2022-02-25 05:39:40|32775.5|32655.5|32776.2|32656.2|32778|32658|32774.6|32654.6|20
1645767590000|2022-02-25 05:39:50|32776.8|32656.8|32776.9|32656.9|32777|32657|32774.2|32654.2|15
1645767600000|2022-02-25 05:40:00|32777.9|32657.9|32775.1|32655.1|32777.9|32657.9|32770.9|32650.9|14
1645767610000|2022-02-25 05:40:10|32773.7|32653.7|32774.3|32654.3|32775.3|32655.3|32772.4|32652.4|13
1645767620000|2022-02-25 05:40:20|32772.4|32652.4|32777.5|32657.5|32777.5|32657.5|32772.4|32652.4|12
1645767630000|2022-02-25 05:40:30|32775.2|32655.2|32775.5|32655.5|32778.4|32658.4|32775.2|32655.2|7
1645767640000|2022-02-25 05:40:40|32775|32655|32775.4|32655.4|32776.7|32656.7|32775|32655|15
1645767650000|2022-02-25 05:40:50|32776.3|32656.3|32775.9|32655.9|32777|32657|32773.4|32653.4|20
1645767660000|2022-02-25 05:41:00|32776.5|32656.5|32771.4|32651.4|32776.5|32656.5|32769.9|32649.9|15
1645767670000|2022-02-25 05:41:10|32772.3|32652.3|32777.7|32657.7|32777.7|32657.7|32771.4|32651.4|8
1645767680000|2022-02-25 05:41:20|32773.8|32653.8|32770|32650|32775|32655|32769.6|32649.6|13
1645767690000|2022-02-25 05:41:30|32772.1|32652.1|32773.6|32653.6|32773.6|32653.6|32770.6|32650.6|7
1645767700000|2022-02-25 05:41:40|32773.7|32653.7|32771.4|32651.4|32773.7|32653.7|32770.9|32650.9|6
1645767710000|2022-02-25 05:41:50|32769.8|32649.8|32776.7|32656.7|32776.7|32656.7|32766.5|32646.5|19
1645767720000|2022-02-25 05:42:00|32778.3|32658.3|32775.3|32655.3|32778.3|32658.3|32774.2|32654.2|16
1645767730000|2022-02-25 05:42:10|32775.4|32655.4|32775.8|32655.8|32778.4|32658.4|32774.8|32654.8|15
1645767740000|2022-02-25 05:42:20|32769.1|32649.1|32773.2|32653.2|32773.2|32653.2|32769.1|32649.1|7
1645767750000|2022-02-25 05:42:30|32773.9|32653.9|32772.3|32652.3|32773.9|32653.9|32768.6|32648.6|10
1645767760000|2022-02-25 05:42:40|32771.6|32651.6|32772.9|32652.9|32772.9|32652.9|32771|32651|12
1645767770000|2022-02-25 05:42:50|32773.3|32653.3|32773|32653|32773.4|32653.4|32764.5|32644.5|16
1645767780000|2022-02-25 05:43:00|32772|32652|32769.4|32649.4|32773.8|32653.8|32768.3|32648.3|21
1645767790000|2022-02-25 05:43:10|32771|32651|32774.1|32654.1|32774.7|32654.7|32768|32648|12
1645767800000|2022-02-25 05:43:20|32774.6|32654.6|32775.7|32655.7|32775.7|32655.7|32774.6|32654.6|4
1645767810000|2022-02-25 05:43:30|32775.9|32655.9|32772.2|32652.2|32775.9|32655.9|32771.1|32651.1|14
1645767820000|2022-02-25 05:43:40|32771.7|32651.7|32773.9|32653.9|32776.8|32656.8|32770.5|32650.5|16
1645767830000|2022-02-25 05:43:50|32770.9|32650.9|32770|32650|32773.3|32653.3|32766.5|32646.5|12
1645767840000|2022-02-25 05:44:00|32772.5|32655.5|32771.4|32651.4|32776.6|32656.6|32771.4|32651.4|20
1645767850000|2022-02-25 05:44:10|32770.3|32650.3|32774|32654|32774|32654|32768.7|32648.7|20
1645767860000|2022-02-25 05:44:20|32772.4|32652.4|32770.6|32650.6|32773|32653|32770|32650|12
1645767870000|2022-02-25 05:44:30|32771.2|32651.2|32775.5|32655.5|32778.2|32658.2|32764.6|32644.6|19
1645767880000|2022-02-25 05:44:40|32773.9|32653.9|32774.4|32654.4|32778|32659.2|32769|32649|24
1645767890000|2022-02-25 05:44:50|32770.2|32650.2|32768|32648|32776.3|32656.3|32764.7|32648|19
1645767900000|2022-02-25 05:45:00|32772.5|32652.5|32775.2|32655.2|32776.2|32656.2|32770.1|32650.1|22
1645767910000|2022-02-25 05:45:10|32774.2|32654.2|32769.6|32649.6|32774.8|32654.8|32769.6|32649.6|19
1645767920000|2022-02-25 05:45:20|32769|32649|32770.4|32650.4|32771.9|32651.9|32767.5|32647.5|17
1645767930000|2022-02-25 05:45:30|32771.7|32651.7|32770.4|32650.4|32772.6|32652.6|32769.3|32649.3|19
1645767940000|2022-02-25 05:45:40|32769.6|32649.6|32769.5|32649.5|32770.2|32650.2|32766.2|32646.2|13
1645767950000|2022-02-25 05:45:50|32768|32648|32772.1|32652.1|32774.5|32654.5|32768|32648|16
1645767960000|2022-02-25 05:46:00|32774.6|32654.6|32768.2|32648.2|32774.8|32654.8|32767.9|32647.9|13
1645767970000|2022-02-25 05:46:10|32770.7|32650.7|32769.6|32649.6|32771.2|32651.2|32768.8|32648.8|10
1645767980000|2022-02-25 05:46:20|32769.9|32649.9|32768.8|32648.8|32769.9|32649.9|32766.5|32646.5|10
1645767990000|2022-02-25 05:46:30|32767.8|32647.8|32767.2|32647.2|32770.4|32650.4|32766.9|32646.9|15
1645768000000|2022-02-25 05:46:40|32762.7|32642.7|32771.2|32651.2|32771.2|32651.2|32759.5|32639.5|12
1645768010000|2022-02-25 05:46:50|32772.5|32652.5|32769.2|32649.2|32772.5|32652.5|32765.7|32645.7|11
1645768020000|2022-02-25 05:47:00|32766|32646|32769.1|32649.1|32770.6|32650.6|32765.9|32645.9|18
1645768030000|2022-02-25 05:47:10|32769.3|32649.3|32767.7|32647.7|32769.4|32649.4|32767.7|32647.7|7
1645768040000|2022-02-25 05:47:20|32766.3|32646.3|32766.9|32646.9|32769.4|32649.4|32766.3|32646.3|15
1645768050000|2022-02-25 05:47:30|32767|32647|32767.8|32647.8|32769.7|32649.7|32766.2|32646.2|18
1645768060000|2022-02-25 05:47:40|32768.7|32648.7|32766|32646|32770.2|32650.2|32765.5|32645.5|14
1645768070000|2022-02-25 05:47:50|32767.2|32647.2|32769.9|32649.9|32770.7|32650.7|32766.4|32646.4|19
1645768080000|2022-02-25 05:48:00|32769.8|32649.8|32767.9|32647.9|32769.8|32649.8|32767|32647|14
1645768090000|2022-02-25 05:48:10|32768.2|32648.2|32767.3|32647.3|32769.2|32649.2|32765.2|32645.2|14
1645768100000|2022-02-25 05:48:20|32766.1|32646.1|32767.7|32647.7|32770.5|32650.5|32763.7|32643.7|18
1645768110000|2022-02-25 05:48:30|32765.3|32645.3|32766.9|32646.9|32769.3|32649.3|32765|32645|26
1645768120000|2022-02-25 05:48:40|32766.2|32646.2|32766.2|32646.2|32766.8|32646.8|32765.5|32645.5|23
1645768130000|2022-02-25 05:48:50|32769.9|32649.9|32767.5|32647.5|32769.9|32649.9|32767|32647|6
1645768140000|2022-02-25 05:49:00|32770|32650|32763.2|32643.2|32770|32650|32762.8|32642.8|17
1645768150000|2022-02-25 05:49:10|32763.4|32643.4|32763.8|32643.8|32764.6|32644.6|32762.2|32642.2|18
1645768160000|2022-02-25 05:49:20|32763.4|32643.4|32763|32643|32765|32645.8|32762.8|32642.8|15
1645768170000|2022-02-25 05:49:30|32764.2|32644.2|32762.7|32642.7|32768.2|32648.2|32760.3|32640.3|17
1645768180000|2022-02-25 05:49:40|32762.6|32642.6|32761.9|32641.9|32762.8|32642.8|32761.1|32641.1|15
1645768190000|2022-02-25 05:49:50|32762.5|32642.5|32766.8|32646.8|32766.8|32646.8|32762.5|32642.5|17
1645768200000|2022-02-25 05:50:00|32764.3|32644.3|32760.6|32640.6|32764.4|32644.4|32760.1|32640.1|11
1645768210000|2022-02-25 05:50:10|32763.7|32643.7|32764.1|32644.1|32768.7|32648.7|32763.6|32643.6|11
1645768220000|2022-02-25 05:50:20|32763.5|32643.5|32766.5|32646.5|32767.2|32647.2|32762.8|32642.8|16
1645768230000|2022-02-25 05:50:30|32764.6|32644.6|32763.2|32643.2|32766.8|32646.8|32763.2|32643.2|18
1645768240000|2022-02-25 05:50:40|32763.7|32643.7|32764.7|32644.7|32766.3|32646.3|32763.6|32643.6|15
1645768250000|2022-02-25 05:50:50|32765.6|32645.6|32764.2|32644.2|32768|32648|32763.4|32643.4|16
1645768260000|2022-02-25 05:51:00|32766.7|32646.7|32764.9|32644.9|32768.6|32648.6|32762.6|32642.6|16
1645768270000|2022-02-25 05:51:10|32763.1|32643.1|32764.3|32644.3|32766.2|32646.2|32763.1|32643.1|16
1645768280000|2022-02-25 05:51:20|32764.4|32644.4|32766.4|32646.4|32768.2|32648.2|32764|32644|17
1645768290000|2022-02-25 05:51:30|32764.4|32644.4|32766|32646|32767.6|32647.6|32764.4|32644.4|16
1645768300000|2022-02-25 05:51:40|32765.7|32645.7|32765.7|32645.7|32766.8|32646.8|32765|32645|15
1645768310000|2022-02-25 05:51:50|32765.3|32645.3|32765.9|32645.9|32768.4|32648.4|32763.4|32643.4|15
1645768320000|2022-02-25 05:52:00|32767.5|32647.5|32763.4|32643.4|32767.5|32647.5|32763.1|32643.1|18
1645768330000|2022-02-25 05:52:10|32763.9|32643.9|32796.5|32676.5|32806.8|32686.8|32763.4|32643.4|26
1645768340000|2022-02-25 05:52:20|32797.4|32677.4|32792.8|32672.8|32797.4|32677.4|32787.4|32667.4|18
1645768350000|2022-02-25 05:52:30|32793.7|32673.7|32783.8|32663.8|32793.7|32673.7|32783.8|32663.8|14
1645768360000|2022-02-25 05:52:40|32786.5|32666.5|32788.9|32668.9|32797.6|32677.6|32786.5|32666.5|13
1645768370000|2022-02-25 05:52:50|32789.3|32669.3|32788.3|32668.3|32790.3|32670.3|32782.9|32662.9|16
1645768380000|2022-02-25 05:53:00|32781.1|32661.1|32784.5|32664.5|32788.2|32668.2|32780.2|32660.2|19
1645768390000|2022-02-25 05:53:10|32786.4|32666.4|32790|32670|32794.2|32674.2|32785.1|32665.1|16
1645768400000|2022-02-25 05:53:20|32789.4|32669.4|32792|32672|32792.1|32672.1|32789.4|32669.4|11
1645768410000|2022-02-25 05:53:30|32791.4|32671.4|32783.3|32663.3|32791.9|32671.9|32778.9|32658.9|10
1645768420000|2022-02-25 05:53:40|32782.5|32662.5|32787.2|32667.2|32787.2|32667.2|32782.5|32662.5|7
1645768430000|2022-02-25 05:53:50|32787.9|32667.9|32790.1|32670.1|32791.9|32671.9|32787.7|32667.7|10
1645768440000|2022-02-25 05:54:00|32790.4|32670.4|32785.5|32665.5|32791.6|32671.6|32780.7|32660.7|20
1645768450000|2022-02-25 05:54:10|32785.7|32665.7|32780.4|32660.4|32786.7|32666.7|32779.6|32659.6|21
1645768460000|2022-02-25 05:54:20|32781.7|32661.7|32776.2|32656.2|32782.2|32662.2|32775.8|32655.8|17
1645768470000|2022-02-25 05:54:30|32777|32657|32776|32656|32779|32659|32772.8|32652.8|10
1645768480000|2022-02-25 05:54:40|32774.7|32654.7|32777.8|32657.8|32777.9|32657.9|32773.5|32653.5|13
1645768490000|2022-02-25 05:54:50|32777.3|32657.3|32784.8|32664.8|32784.8|32664.8|32772.8|32652.8|12
1645768500000|2022-02-25 05:55:00|32780.9|32660.9|32780.6|32660.6|32783.7|32663.7|32778.8|32658.8|21
1645768510000|2022-02-25 05:55:10|32781.3|32661.3|32783.1|32663.1|32783.1|32663.1|32778.9|32658.9|16
1645768520000|2022-02-25 05:55:20|32783.9|32663.9|32781.8|32661.8|32785|32665|32780.3|32660.3|6
1645768530000|2022-02-25 05:55:30|32779.1|32659.1|32786.3|32666.3|32786.3|32666.3|32778.8|32658.8|10
1645768540000|2022-02-25 05:55:40|32785.1|32665.1|32784.2|32664.2|32785.1|32665.1|32778.5|32658.5|10
1645768550000|2022-02-25 05:55:50|32778.6|32658.6|32782.8|32662.8|32785.7|32665.7|32778.4|32658.4|9
1645768560000|2022-02-25 05:56:00|32780.6|32660.6|32782.3|32662.3|32784.1|32664.1|32780.2|32660.2|17
1645768570000|2022-02-25 05:56:10|32783.5|32663.5|32781.4|32661.4|32785.8|32665.8|32781|32661|10
1645768580000|2022-02-25 05:56:20|32780.4|32660.4|32783.9|32663.9|32784.1|32664.1|32776.5|32656.5|13
1645768590000|2022-02-25 05:56:30|32784.6|32664.6|32781|32661|32784.6|32664.6|32775.2|32655.2|11
1645768600000|2022-02-25 05:56:40|32777.5|32657.5|32782.5|32662.5|32785.7|32665.7|32773.7|32653.7|23
1645768610000|2022-02-25 05:56:50|32775|32655|32780.2|32660.2|32782.7|32662.7|32775|32655|20
1645768620000|2022-02-25 05:57:00|32782.8|32662.8|32779.4|32659.4|32782.8|32662.8|32776|32656|19
1645768630000|2022-02-25 05:57:10|32778.3|32658.3|32777.1|32657.1|32780.1|32660.1|32777.1|32657.1|14
1645768640000|2022-02-25 05:57:20|32776|32656|32776.4|32656.4|32779.4|32659.4|32775.4|32655.4|10
1645768650000|2022-02-25 05:57:30|32778.5|32658.5|32778.7|32658.7|32784.9|32664.9|32776.4|32656.4|12
1645768660000|2022-02-25 05:57:40|32776.6|32656.6|32784.8|32664.8|32784.8|32664.8|32774.2|32654.2|20
1645768670000|2022-02-25 05:57:50|32783.1|32663.1|32782.7|32662.7|32784.9|32664.9|32779.7|32659.7|22
1645768680000|2022-02-25 05:58:00|32782.8|32662.8|32781.2|32661.2|32787.3|32667.3|32780.4|32660.4|21
1645768690000|2022-02-25 05:58:10|32781|32661|32776.4|32656.4|32781.8|32661.8|32776|32656|24
1645768700000|2022-02-25 05:58:20|32778.3|32658.3|32775.5|32655.5|32780.1|32660.1|32764.5|32644.5|22
1645768710000|2022-02-25 05:58:30|32777.7|32657.7|32780.2|32660.2|32780.2|32660.2|32775|32655|15
1645768720000|2022-02-25 05:58:40|32782.2|32662.2|32775.3|32655.3|32785.5|32665.5|32774.5|32654.5|19
1645768730000|2022-02-25 05:58:50|32774.1|32654.1|32800.2|32680.2|32800.2|32680.2|32773.3|32653.3|13
1645768900000|2022-02-25 06:01:40|32803.1|32683.1|32804|32684|32804|32684|32803.1|32683.1|2
1645768910000|2022-02-25 06:01:50|32804.8|32684.8|32807.8|32687.8|32807.8|32687.8|32804.8|32684.8|2
1645768920000|2022-02-25 06:02:00|32808.3|32688.3|32808|32688|32808.5|32688.5|32807.8|32687.8|5
1645768930000|2022-02-25 06:02:10|32813.7|32693.7|32813.1|32693.1|32814.6|32694.6|32813.1|32693.1|8
1645768940000|2022-02-25 06:02:20|32817.4|32697.4|32812|32692|32817.4|32697.4|32811.4|32691.4|10
1645768950000|2022-02-25 06:02:30|32814.3|32694.3|32813.7|32693.7|32814.5|32694.5|32810.2|32690.2|17
1645768960000|2022-02-25 06:02:40|32815.7|32695.7|32813.4|32693.4|32815.8|32695.8|32811.1|32691.1|13
1645768980000|2022-02-25 06:03:00|32808.3|32688.3|32806.8|32686.8|32808.5|32688.5|32803.2|32683.2|9
1645768990000|2022-02-25 06:03:10|32798.3|32678.3|32807.8|32687.8|32814.6|32694.6|32798.3|32678.3|12
1645769000000|2022-02-25 06:03:20|32807.3|32687.3|32809.5|32689.5|32811.5|32691.5|32806.3|32686.3|19
1645769010000|2022-02-25 06:03:30|32809.6|32689.6|32811.6|32691.6|32812.6|32692.6|32807.3|32687.3|13
1645769020000|2022-02-25 06:03:40|32798.7|32678.7|32805.9|32685.9|32808.3|32688.3|32798.7|32678.7|17
1645769030000|2022-02-25 06:03:50|32803.5|32683.5|32801|32681|32812.5|32692.5|32800.1|32680.1|11
1645769040000|2022-02-25 06:04:00|32803.9|32683.9|32811.2|32691.2|32814.3|32694.3|32802.1|32682.1|15
1645769050000|2022-02-25 06:04:10|32806.8|32686.8|32808.8|32688.8|32815.4|32695.4|32782.5|32662.5|22
1645769060000|2022-02-25 06:04:20|32814.1|32694.1|32812.3|32692.3|32818|32698|32811.8|32691.8|23
1645769070000|2022-02-25 06:04:30|32815.6|32695.6|32801.2|32681.2|32818.3|32698.3|32796.3|32676.3|17
1645769080000|2022-02-25 06:04:40|32805.1|32685.1|32809.5|32689.5|32813.7|32693.7|32804.6|32684.6|19
1645769090000|2022-02-25 06:04:50|32807.9|32687.9|32800.9|32680.9|32811|32691|32800.9|32680.9|7
1645769100000|2022-02-25 06:05:00|32815.4|32695.4|32812.1|32692.1|32817.4|32697.4|32811.6|32691.6|20
1645769110000|2022-02-25 06:05:10|32815.7|32695.7|32801.4|32681.4|32817.2|32697.2|32790.3|32670.3|23
1645769120000|2022-02-25 06:05:20|32814.7|32694.7|32816.4|32696.4|32817.4|32697.4|32811.7|32691.7|20
1645769130000|2022-02-25 06:05:30|32817.6|32697.6|32804.2|32684.2|32817.6|32697.6|32804.2|32684.2|15
1645769140000|2022-02-25 06:05:40|32805.1|32685.1|32805.7|32685.7|32812.2|32692.2|32803.7|32683.7|20
1645769150000|2022-02-25 06:05:50|32807.4|32687.4|32811.9|32691.9|32813.5|32693.5|32807.4|32687.4|13
1645769160000|2022-02-25 06:06:00|32813.5|32693.5|32807.7|32687.7|32819.7|32699.7|32792.7|32672.7|9
1645769170000|2022-02-25 06:06:10|32809|32689|32818.2|32698.2|32818.4|32698.4|32805.9|32685.9|11
1645769180000|2022-02-25 06:06:20|32820.1|32700.1|32807.8|32687.8|32820.7|32700.7|32796.4|32676.4|16
1645769190000|2022-02-25 06:06:30|32808.9|32688.9|32814.9|32694.9|32815.5|32695.5|32807.5|32687.5|8
1645769200000|2022-02-25 06:06:40|32811.1|32691.1|32812.6|32692.6|32814.7|32694.7|32811.1|32691.1|14
1645769210000|2022-02-25 06:06:50|32817.2|32697.2|32820.2|32700.2|32821.4|32701.4|32795.4|32675.4|15
1645769220000|2022-02-25 06:07:00|32817.2|32697.2|32814.8|32694.8|32819.5|32699.5|32812.7|32692.7|27
1645769230000|2022-02-25 06:07:10|32815.3|32695.3|32815.6|32695.6|32821.1|32701.1|32814.7|32694.7|10
1645769240000|2022-02-25 06:07:20|32817|32697|32806.1|32686.1|32819.3|32699.3|32799.4|32679.4|10
1645769250000|2022-02-25 06:07:30|32810.8|32690.8|32813.1|32693.1|32814.7|32694.7|32806.4|32686.4|15
1645769260000|2022-02-25 06:07:40|32811.1|32691.1|32821.1|32701.1|32821.1|32701.1|32805|32685|10
1645769270000|2022-02-25 06:07:50|32815.4|32695.4|32817.7|32697.7|32822.2|32702.2|32814.3|32694.3|18
1645769280000|2022-02-25 06:08:00|32819.1|32699.1|32819.1|32699.1|32821|32701|32818|32698|15
1645769290000|2022-02-25 06:08:10|32820.9|32700.9|32818.3|32698.3|32822.3|32702.3|32808.2|32688.2|20
1645769300000|2022-02-25 06:08:20|32816.3|32696.3|32816.1|32696.1|32818|32698|32814.2|32694.2|13
1645769320000|2022-02-25 06:08:40|32816.8|32696.8|32820.1|32700.1|32822.8|32702.8|32815.7|32695.7|20
1645769330000|2022-02-25 06:08:50|32819.4|32699.4|32823.5|32703.5|32823.5|32703.5|32818.7|32698.7|15
1645769340000|2022-02-25 06:09:00|32824|32704|32822|32702|32827.3|32707.3|32807.3|32687.3|16
1645769350000|2022-02-25 06:09:10|32820.8|32700.8|32823|32703|32827|32707|32820.4|32700.4|15
1645769360000|2022-02-25 06:09:20|32821.5|32701.5|32822.6|32702.6|32824.8|32704.8|32820.9|32700.9|14
1645769370000|2022-02-25 06:09:30|32822.7|32702.7|32818.7|32698.7|32823.8|32703.8|32809.7|32689.7|18
1645769380000|2022-02-25 06:09:40|32820.4|32700.4|32822.8|32702.8|32823.5|32703.5|32816.1|32696.1|15
1645769390000|2022-02-25 06:09:50|32824|32704|32812.6|32692.6|32824.5|32704.5|32799.5|32679.5|12
1645769400000|2022-02-25 06:10:00|32819.3|32699.3|32822.5|32702.5|32824.4|32704.4|32815.8|32695.8|21
1645769410000|2022-02-25 06:10:10|32821.4|32701.4|32822.5|32702.5|32823.2|32703.2|32820|32700|19
1645769420000|2022-02-25 06:10:20|32821.3|32701.3|32811.6|32691.6|32821.3|32701.3|32810.8|32690.8|6
1645769430000|2022-02-25 06:10:30|32807.6|32687.6|32822.9|32702.9|32824|32704|32807.6|32687.6|15
1645769440000|2022-02-25 06:10:40|32822.1|32702.1|32822.2|32702.2|32824.2|32704.2|32803.4|32683.4|17
1645769450000|2022-02-25 06:10:50|32823.8|32703.8|32820.6|32700.6|32825.3|32705.3|32818.7|32698.7|14
1645769460000|2022-02-25 06:11:00|32822.8|32702.8|32818.1|32698.1|32825.6|32705.6|32813|32693|18
1645769470000|2022-02-25 06:11:10|32819.6|32699.6|32822|32702|32823.2|32703.2|32819.1|32699.1|20
1645769480000|2022-02-25 06:11:20|32821.7|32701.7|32825|32705|32826.4|32706.4|32819.6|32699.6|16
1645769490000|2022-02-25 06:11:30|32826.7|32706.7|32815|32695|32828.8|32708.8|32806.6|32686.6|11
1645769500000|2022-02-25 06:11:40|32815.8|32695.8|32822.8|32702.8|32827.3|32707.3|32815.8|32695.8|14
1645769510000|2022-02-25 06:11:50|32824.9|32704.9|32821.5|32701.5|32827.3|32707.3|32815.6|32695.6|15
1645769520000|2022-02-25 06:12:00|32820.9|32700.9|32820.7|32700.7|32820.9|32700.9|32816.1|32696.1|19
1645769530000|2022-02-25 06:12:10|32821.4|32701.4|32819.2|32699.2|32821.4|32701.4|32814.7|32694.7|12
1645769540000|2022-02-25 06:12:20|32828.1|32708.1|32824.5|32704.5|32828.1|32708.1|32820.8|32700.8|22
1645769550000|2022-02-25 06:12:30|32824.6|32704.6|32817|32697|32828|32708|32810.7|32690.7|12
1645769560000|2022-02-25 06:12:40|32827.3|32707.3|32828.6|32708.6|32829.7|32709.7|32822.5|32702.5|21
1645769570000|2022-02-25 06:12:50|32828.9|32708.9|32815.6|32695.6|32831.6|32711.6|32811.3|32691.3|9
1645769580000|2022-02-25 06:13:00|32827.6|32707.6|32825.2|32705.2|32827.6|32707.6|32822.5|32702.5|14
1645769590000|2022-02-25 06:13:10|32824.2|32704.2|32829.9|32709.9|32829.9|32709.9|32813.5|32693.5|16
1645769600000|2022-02-25 06:13:20|32823.6|32703.6|32830.5|32710.5|32831.4|32711.4|32823.6|32703.6|14
1645769610000|2022-02-25 06:13:30|32831|32711|32829|32709|32832.1|32712.1|32826.6|32706.6|16
1645769620000|2022-02-25 06:13:40|32830.2|32710.2|32827.9|32707.9|32833.9|32713.9|32813.4|32693.4|9
1645769630000|2022-02-25 06:13:50|32827.5|32707.5|32827.6|32707.6|32829.2|32709.2|32826.5|32706.5|14
1645769650000|2022-02-25 06:14:10|32832.6|32712.6|32861|32741|32866.7|32746.7|32828.5|32708.5|14
1645769660000|2022-02-25 06:14:20|32858.7|32738.7|32829.9|32709.9|32858.7|32738.7|32829.9|32709.9|3
1645769670000|2022-02-25 06:14:30|32833.2|32713.2|32829|32709|32834.1|32714.1|32829|32709|7
1645769680000|2022-02-25 06:14:40|32829.8|32709.8|32827.1|32707.1|32832.8|32712.8|32824.1|32704.1|14
1645769690000|2022-02-25 06:14:50|32828.1|32708.1|32832.8|32712.8|32835.3|32715.3|32825.9|32705.9|15
1645769700000|2022-02-25 06:15:00|32832.3|32712.3|32831.3|32711.3|32837|32717|32820.2|32700.2|21
1645769710000|2022-02-25 06:15:10|32833.9|32713.9|32835.9|32715.9|32835.9|32715.9|32830.2|32710.2|20
1645769720000|2022-02-25 06:15:20|32835.8|32715.8|32829.7|32709.7|32836.8|32716.8|32821.8|32701.8|16
1645769730000|2022-02-25 06:15:30|32826.5|32706.5|32830.2|32710.2|32831|32711|32826.5|32706.5|16
1645769740000|2022-02-25 06:15:40|32830.5|32710.5|32830.8|32710.8|32830.8|32710.8|32827.8|32707.8|11
1645769750000|2022-02-25 06:15:50|32829.1|32709.1|32833.2|32713.2|32833.7|32713.7|32822.1|32702.1|16
1645769760000|2022-02-25 06:16:00|32831.5|32711.5|32831.1|32711.1|32833.9|32713.9|32828.9|32708.9|19
1645769770000|2022-02-25 06:16:10|32832.4|32712.4|32832.8|32712.8|32834|32714|32830.7|32710.7|24
1645769780000|2022-02-25 06:16:20|32831.8|32711.8|32825.5|32705.5|32832.7|32712.7|32823.5|32703.5|18
1645769790000|2022-02-25 06:16:30|32823.4|32703.4|32825.2|32705.2|32827.5|32707.5|32822.3|32702.3|14
1645769800000|2022-02-25 06:16:40|32824.7|32704.7|32823.7|32703.7|32829.8|32709.8|32820.9|32700.9|11
1645769810000|2022-02-25 06:16:50|32826.1|32706.1|32831.7|32711.7|32833|32713|32826.1|32706.1|13
1645769820000|2022-02-25 06:17:00|32829.1|32709.1|32828.2|32708.2|32829.4|32709.4|32815.1|32695.1|15
1645769830000|2022-02-25 06:17:10|32828|32708|32824|32704|32828|32708|32821.9|32701.9|18
1645769840000|2022-02-25 06:17:20|32825.3|32705.3|32821.9|32701.9|32825.3|32705.3|32819.5|32699.5|13
1645769850000|2022-02-25 06:17:30|32822.2|32702.2|32822.6|32702.6|32823.9|32703.9|32820.7|32700.7|15
1645769860000|2022-02-25 06:17:40|32823.1|32703.1|32826.9|32706.9|32827|32707|32822.1|32702.1|20
1645769870000|2022-02-25 06:17:50|32826.5|32706.5|32820.6|32700.6|32826.5|32706.5|32815.3|32695.3|17
1645769880000|2022-02-25 06:18:00|32819.7|32699.7|32824|32704|32826.9|32706.9|32819.7|32699.7|16
1645769890000|2022-02-25 06:18:10|32825.6|32705.6|32825.2|32705.2|32826.9|32706.9|32823|32703|5
1645769900000|2022-02-25 06:18:20|32822.2|32702.2|32822.7|32702.7|32822.7|32702.7|32822.2|32702.2|4
1645769910000|2022-02-25 06:18:30|32822.8|32702.8|32822.1|32702.1|32823.8|32703.8|32820.4|32700.4|15
1645769920000|2022-02-25 06:18:40|32820.6|32700.6|32824.9|32704.9|32824.9|32704.9|32810.9|32690.9|19
1645769930000|2022-02-25 06:18:50|32828|32708|32826.2|32706.2|32829.6|32709.6|32823.5|32703.5|27
1645769940000|2022-02-25 06:19:00|32825.7|32705.7|32821.4|32701.4|32828|32708|32818.1|32698.1|15
1645769950000|2022-02-25 06:19:10|32823.3|32703.3|32822|32702|32825.5|32705.5|32822|32702|19
1645769960000|2022-02-25 06:19:20|32822.8|32702.8|32824.7|32704.7|32826.1|32706.1|32820.6|32700.6|22
1645769970000|2022-02-25 06:19:30|32822.9|32702.9|32828.4|32708.4|32830.3|32710.3|32822.9|32702.9|21
1645769980000|2022-02-25 06:19:40|32827.3|32707.3|32823.3|32703.3|32829.5|32709.5|32818.8|32698.8|13
1645769990000|2022-02-25 06:19:50|32823.4|32703.4|32827.8|32707.8|32830.1|32710.1|32823.4|32703.4|21
1645770000000|2022-02-25 06:20:00|32826|32706|32823.4|32703.4|32828.7|32708.7|32819.4|32699.4|19
1645770010000|2022-02-25 06:20:10|32821.9|32701.9|32824.7|32704.7|32827.6|32707.6|32820.6|32700.6|13
1645770020000|2022-02-25 06:20:20|32824.2|32704.2|32822.8|32702.8|32824.2|32704.2|32814.6|32694.6|11
1645770030000|2022-02-25 06:20:30|32822|32702|32826.1|32706.1|32830.3|32710.3|32821.3|32701.3|12
1645770040000|2022-02-25 06:20:40|32824.2|32704.2|32820.8|32700.8|32826.3|32706.3|32814.2|32694.2|15
1645770050000|2022-02-25 06:20:50|32819.8|32699.8|32825.5|32705.5|32825.5|32705.5|32819.5|32699.5|12
1645770060000|2022-02-25 06:21:00|32824.6|32704.6|32823.1|32703.1|32828.3|32708.3|32820|32700|18
1645770070000|2022-02-25 06:21:10|32824.6|32704.6|32823.6|32703.6|32824.6|32704.6|32820.7|32700.7|9
1645770080000|2022-02-25 06:21:20|32826.8|32706.8|32825.2|32705.2|32827.6|32707.6|32822.6|32702.6|20
1645770090000|2022-02-25 06:21:30|32825.8|32705.8|32821.3|32701.3|32833.5|32713.5|32814|32694|18
1645770100000|2022-02-25 06:21:40|32836.7|32716.7|32826.2|32706.2|32840.3|32720.3|32818.7|32698.7|11
1645770110000|2022-02-25 06:21:50|32820.7|32700.7|32827.4|32707.4|32828.1|32708.1|32820.7|32700.7|18
1645770120000|2022-02-25 06:22:00|32827.5|32707.5|32827.1|32707.1|32829.2|32709.2|32825.3|32705.3|20
1645770130000|2022-02-25 06:22:10|32826.7|32706.7|32822.4|32702.4|32826.7|32706.7|32815.6|32695.6|10
1645770140000|2022-02-25 06:22:20|32824.7|32704.7|32823.3|32703.3|32824.7|32704.7|32820.4|32700.4|9
1645770150000|2022-02-25 06:22:30|32824.6|32704.6|32829.5|32709.5|32832.1|32712.1|32808.1|32688.1|13
1645770160000|2022-02-25 06:22:40|32831.4|32711.4|32828.4|32708.4|32831.4|32711.4|32826.6|32706.6|18
1645770170000|2022-02-25 06:22:50|32827.1|32707.1|32831.1|32711.1|32831.1|32711.1|32827.1|32707.1|14
1645770180000|2022-02-25 06:23:00|32831.8|32711.8|32824.2|32704.2|32832|32712|32824.2|32704.2|15
1645770190000|2022-02-25 06:23:10|32828|32708|32830.4|32710.4|32833.2|32713.2|32824.3|32704.3|14
1645770200000|2022-02-25 06:23:20|32830.6|32710.6|32829.8|32709.8|32838.6|32718.6|32821.6|32701.6|15
1645770210000|2022-02-25 06:23:30|32827.1|32707.1|32830.4|32710.4|32832.9|32712.9|32827.1|32707.1|12
1645770220000|2022-02-25 06:23:40|32831.2|32711.2|32832.7|32712.7|32834.7|32714.7|32831.2|32711.2|16
1645770230000|2022-02-25 06:23:50|32831.9|32711.9|32825.6|32705.6|32832.4|32712.4|32823.4|32703.4|16
1645770240000|2022-02-25 06:24:00|32826|32706|32829.7|32709.7|32830.3|32710.3|32826|32706|15
1645770250000|2022-02-25 06:24:10|32830|32710|32828.8|32708.8|32830.5|32710.5|32825.1|32705.1|17
1645770260000|2022-02-25 06:24:20|32828.1|32708.1|32826.2|32706.2|32830.3|32710.3|32820.5|32700.5|15
1645770270000|2022-02-25 06:24:30|32825.1|32705.1|32825.3|32705.3|32825.8|32705.8|32824.3|32704.3|15
1645770280000|2022-02-25 06:24:40|32827.3|32707.3|32826.1|32706.1|32829.9|32709.9|32820.4|32700.4|12
1645770290000|2022-02-25 06:24:50|32826.2|32706.2|32828.3|32708.3|32828.3|32708.3|32824.4|32704.4|12
1645770300000|2022-02-25 06:25:00|32827.8|32707.8|32827.3|32707.3|32831.4|32711.4|32826.1|32706.1|13
1645770310000|2022-02-25 06:25:10|32828.8|32708.8|32821.2|32701.2|32828.8|32708.8|32816.4|32696.4|11
1645770320000|2022-02-25 06:25:20|32823.4|32703.4|32830.9|32710.9|32831.3|32711.3|32821.3|32701.3|12
1645770330000|2022-02-25 06:25:30|32831.7|32711.7|32826.7|32706.7|32831.7|32711.7|32825.7|32705.7|20
1645770340000|2022-02-25 06:25:40|32826.3|32706.3|32825.8|32705.8|32826.7|32706.7|32817.6|32697.6|15
1645770350000|2022-02-25 06:25:50|32824.9|32704.9|32829.8|32709.8|32832.4|32712.4|32824.9|32704.9|26
1645770360000|2022-02-25 06:26:00|32830.2|32710.2|32827.2|32707.2|32830.7|32710.7|32826.4|32706.4|12
1645770370000|2022-02-25 06:26:10|32828.4|32708.4|32825.7|32705.7|32831.1|32711.1|32814.2|32694.2|25
1645770380000|2022-02-25 06:26:20|32827.5|32707.5|32826.5|32706.5|32828.9|32708.9|32821.7|32701.7|19
1645770390000|2022-02-25 06:26:30|32827.1|32707.1|32821.8|32701.8|32827.6|32707.6|32820.1|32700.1|23
1645770400000|2022-02-25 06:26:40|32821.5|32701.5|32822.6|32702.6|32823.4|32703.4|32820|32700|19
1645770410000|2022-02-25 06:26:50|32821.8|32701.8|32825.2|32705.2|32828.3|32708.3|32813|32693|19
1645770420000|2022-02-25 06:27:00|32823.3|32703.3|32821.4|32701.4|32825.8|32705.8|32819.8|32699.8|15
1645770430000|2022-02-25 06:27:10|32824.4|32704.4|32828.1|32708.1|32828.1|32708.1|32820.5|32700.5|10
1645770440000|2022-02-25 06:27:20|32827|32707|32823.6|32703.6|32827|32707|32814.8|32694.8|12
1645770450000|2022-02-25 06:27:30|32821.7|32701.7|32820.8|32700.8|32823.7|32703.7|32820.1|32700.1|18
1645770460000|2022-02-25 06:27:40|32820|32700|32816.5|32696.5|32823.1|32703.1|32811.4|32691.4|11
1645770470000|2022-02-25 06:27:50|32817.1|32697.1|32818.3|32698.3|32819.1|32699.1|32817.1|32697.1|5
1645770480000|2022-02-25 06:28:00|32815|32695|32822.7|32702.7|32823|32703|32815|32695|11
1645770490000|2022-02-25 06:28:10|32820.4|32700.4|32821.1|32701.1|32824.4|32704.4|32818.4|32698.4|12
1645770500000|2022-02-25 06:28:20|32820.5|32700.5|32825.8|32705.8|32825.8|32705.8|32819.8|32699.8|11
1645770510000|2022-02-25 06:28:30|32825.9|32705.9|32815.2|32695.2|32826|32706|32815.2|32695.2|12
1645770520000|2022-02-25 06:28:40|32816.4|32696.4|32826.3|32706.3|32827.8|32707.8|32816.4|32696.4|13
1645770530000|2022-02-25 06:28:50|32821.5|32701.5|32825.2|32705.2|32831|32711|32806.3|32686.3|9
1645770540000|2022-02-25 06:29:00|32825.3|32705.3|32823.8|32703.8|32828.8|32708.8|32823.8|32703.8|17
1645770550000|2022-02-25 06:29:10|32823.5|32703.5|32818.2|32698.2|32825.4|32705.4|32814.5|32694.5|10
1645770560000|2022-02-25 06:29:20|32818|32698|32821.7|32701.7|32824.8|32704.8|32818|32698|14
1645770570000|2022-02-25 06:29:30|32822.7|32702.7|32821.3|32701.3|32826.6|32706.6|32814.9|32694.9|17
1645770580000|2022-02-25 06:29:40|32823.5|32703.5|32821.6|32701.6|32824.5|32704.5|32819.6|32699.6|23
1645770590000|2022-02-25 06:29:50|32822|32702|32820.3|32700.3|32825.2|32705.2|32812.4|32692.4|21
1645770600000|2022-02-25 06:30:00|32819|32699|32821.6|32701.6|32824.1|32704.1|32818.8|32698.8|15
1645770610000|2022-02-25 06:30:10|32822.4|32702.4|32826.4|32706.4|32826.4|32706.4|32822.4|32702.4|19
1645770620000|2022-02-25 06:30:20|32826.5|32706.5|32816.7|32696.7|32826.5|32706.5|32816.7|32696.7|15
1645770630000|2022-02-25 06:30:30|32817.9|32697.9|32820.8|32700.8|32826.8|32706.8|32817.9|32697.9|22
1645770640000|2022-02-25 06:30:40|32823|32703|32823|32703|32824.4|32704.4|32820.3|32700.3|14
1645770650000|2022-02-25 06:30:50|32822.4|32702.4|32821.9|32701.9|32829.2|32709.2|32817.1|32697.1|18
1645770660000|2022-02-25 06:31:00|32824.8|32704.8|32820|32700|32824.8|32704.8|32820|32700|7
1645770670000|2022-02-25 06:31:10|32820.5|32700.5|32823.6|32703.6|32826.1|32706.1|32820.5|32700.5|9
1645770680000|2022-02-25 06:31:20|32824|32704|32816.8|32696.8|32825.5|32705.5|32812.3|32692.3|11
1645770690000|2022-02-25 06:31:30|32828.2|32708.2|32822.8|32702.8|32828.3|32708.3|32822.5|32702.5|9
1645770700000|2022-02-25 06:31:40|32821.3|32701.3|32820.2|32700.2|32823.3|32703.3|32815.2|32695.2|15
1645770710000|2022-02-25 06:31:50|32819.2|32699.2|32825.8|32705.8|32828.7|32708.7|32816.3|32696.3|16
1645770720000|2022-02-25 06:32:00|32826.4|32706.4|32825.3|32705.3|32826.6|32706.6|32818.9|32698.9|23
1645770730000|2022-02-25 06:32:10|32827.2|32707.2|32830.3|32710.3|32831.7|32711.7|32827.2|32707.2|21
1645770740000|2022-02-25 06:32:20|32831.2|32711.2|32830.5|32710.5|32835.7|32715.7|32821.1|32701.1|22
1645770750000|2022-02-25 06:32:30|32833.4|32713.4|32832.8|32712.8|32834.4|32714.4|32828.9|32708.9|24
1645770760000|2022-02-25 06:32:40|32833.6|32713.6|32824.1|32704.1|32835.8|32715.8|32823.2|32703.2|16
1645770770000|2022-02-25 06:32:50|32825.6|32705.6|32825.7|32705.7|32832|32712|32824.7|32704.7|19
1645770780000|2022-02-25 06:33:00|32826.2|32706.2|32826.5|32706.5|32828.4|32708.4|32825.1|32705.1|21
1645770790000|2022-02-25 06:33:10|32824.1|32704.1|32818|32698|32830|32710|32813|32693|18
1645770800000|2022-02-25 06:33:20|32822|32702|32823.6|32703.6|32830.6|32710.6|32817.5|32697.5|26
1645770810000|2022-02-25 06:33:30|32823|32703|32829.4|32709.4|32830.6|32710.6|32823|32703|28
1645770820000|2022-02-25 06:33:40|32827.9|32707.9|32830.2|32710.2|32831.7|32711.7|32825.1|32705.1|16
1645770830000|2022-02-25 06:33:50|32829.8|32709.8|32823.8|32703.8|32829.9|32709.9|32822|32702|14
1645770840000|2022-02-25 06:34:00|32823.5|32703.5|32820.3|32700.3|32825.8|32705.8|32818.7|32698.7|18
1645770850000|2022-02-25 06:34:10|32821.7|32701.7|32816.1|32696.1|32821.7|32701.7|32816.1|32696.1|14
1645770860000|2022-02-25 06:34:20|32818.9|32698.9|32824|32704|32829.4|32709.4|32818.9|32698.9|25
1645770870000|2022-02-25 06:34:30|32825.1|32705.1|32825.9|32705.9|32828.2|32708.2|32821.5|32701.5|21
1645770880000|2022-02-25 06:34:40|32826.7|32706.7|32822.5|32702.5|32828.6|32708.6|32818.2|32698.2|16
1645770890000|2022-02-25 06:34:50|32821.9|32701.9|32822.4|32702.4|32824.8|32704.8|32821.6|32701.6|14
1645770900000|2022-02-25 06:35:00|32824.3|32704.3|32825.7|32705.7|32829.9|32709.9|32820.3|32700.3|9
1645770910000|2022-02-25 06:35:10|32826|32706|32827.8|32707.8|32828|32708|32822.5|32702.5|19
1645770920000|2022-02-25 06:35:20|32826.3|32706.3|32828.1|32708.1|32828.3|32708.3|32825.5|32705.5|11
1645770930000|2022-02-25 06:35:30|32830.2|32710.2|32827|32707|32833.9|32713.9|32819.9|32699.9|19
1645770940000|2022-02-25 06:35:40|32827.2|32707.2|32826.9|32706.9|32830.5|32710.5|32824.8|32704.8|21
1645770950000|2022-02-25 06:35:50|32826.7|32706.7|32826.8|32706.8|32828.3|32708.3|32825.6|32705.6|12
1645770960000|2022-02-25 06:36:00|32819.7|32699.7|32821.6|32701.6|32822.5|32702.5|32818.2|32698.2|5
1645770970000|2022-02-25 06:36:10|32822|32702|32826.9|32706.9|32828.7|32708.7|32820.2|32700.2|16
1645770980000|2022-02-25 06:36:20|32827|32707|32826.1|32706.1|32833.4|32713.4|32825.2|32705.2|16
1645770990000|2022-02-25 06:36:30|32826.2|32706.2|32828.3|32708.3|32829.9|32709.9|32824.3|32704.3|17
1645771000000|2022-02-25 06:36:40|32828.6|32708.6|32827.3|32707.3|32831.6|32711.6|32826|32706|25
1645771010000|2022-02-25 06:36:50|32828.9|32708.9|32835.3|32715.3|32836.4|32716.4|32828.7|32708.7|22
1645771020000|2022-02-25 06:37:00|32834.9|32714.9|32821.6|32701.6|32836.6|32716.6|32815.4|32695.4|20
1645771030000|2022-02-25 06:37:10|32822.1|32702.1|32831.7|32711.7|32836.9|32716.9|32822.1|32702.1|16
1645771040000|2022-02-25 06:37:20|32832.7|32712.7|32826.7|32706.7|32833.5|32713.5|32819.8|32699.8|19
1645771050000|2022-02-25 06:37:30|32829.4|32709.4|32828.6|32708.6|32831.3|32711.3|32825.9|32705.9|14
1645771060000|2022-02-25 06:37:40|32827.7|32707.7|32829.4|32709.4|32836|32716|32824.8|32704.8|17
1645771070000|2022-02-25 06:37:50|32827.4|32707.4|32835.2|32715.2|32836.8|32716.8|32824.5|32704.5|22
1645771080000|2022-02-25 06:38:00|32835.7|32715.7|32836.1|32716.1|32837.5|32717.5|32833.2|32713.2|16
1645771090000|2022-02-25 06:38:10|32835.4|32715.4|32835.3|32715.3|32836.9|32716.9|32821.6|32701.6|15
1645771100000|2022-02-25 06:38:20|32835.5|32715.5|32830.3|32710.3|32835.5|32715.5|32829.6|32709.6|27
1645771110000|2022-02-25 06:38:30|32834.4|32714.4|32833.2|32713.2|32835.3|32715.3|32832.1|32712.1|14
1645771120000|2022-02-25 06:38:40|32837.5|32717.5|32823|32703|32838.4|32718.4|32821.3|32701.3|16
1645771130000|2022-02-25 06:38:50|32823.4|32703.4|32836|32716|32839.2|32719.2|32823.4|32703.4|25
1645771140000|2022-02-25 06:39:00|32838.6|32718.6|32830.9|32710.9|32838.6|32718.6|32818|32698|18
1645771150000|2022-02-25 06:39:10|32829.1|32709.1|32840.3|32720.3|32843.6|32723.6|32829.1|32709.1|7
1645771160000|2022-02-25 06:39:20|32840.9|32720.9|32837.4|32717.4|32840.9|32720.9|32835.4|32715.4|8
1645771170000|2022-02-25 06:39:30|32837.3|32717.3|32827.7|32707.7|32837.5|32717.5|32826.4|32706.4|19
1645771180000|2022-02-25 06:39:40|32829.1|32709.1|32836.9|32716.9|32838.2|32718.2|32829.1|32709.1|23
1645771190000|2022-02-25 06:39:50|32837.9|32717.9|32840.1|32720.1|32841.5|32721.5|32837.9|32717.9|19
1645771200000|2022-02-25 06:40:00|32840.2|32720.2|32827|32707|32842.8|32722.8|32821.3|32701.3|17
1645771210000|2022-02-25 06:40:10|32828.6|32708.6|32835.1|32715.1|32838.8|32718.8|32826.9|32706.9|24
1645771220000|2022-02-25 06:40:20|32837.1|32717.1|32833.2|32713.2|32839.1|32719.1|32830.3|32710.3|22
1645771230000|2022-02-25 06:40:30|32833.3|32713.3|32839.8|32719.8|32841.7|32721.7|32833.3|32713.3|23
1645771240000|2022-02-25 06:40:40|32840.2|32720.2|32830.9|32710.9|32840.4|32720.4|32820.3|32700.3|19
1645771250000|2022-02-25 06:40:50|32827.4|32707.4|32840.5|32720.5|32843.6|32723.6|32827.4|32707.4|26
1645771260000|2022-02-25 06:41:00|32840.6|32720.6|32835.3|32715.3|32842.5|32722.5|32824.2|32704.2|12
1645771270000|2022-02-25 06:41:10|32835.5|32715.5|32835.2|32715.2|32837.2|32717.2|32832.1|32712.1|23
1645771280000|2022-02-25 06:41:20|32835.6|32715.6|32838.4|32718.4|32838.4|32718.4|32833.4|32713.4|13
1645771290000|2022-02-25 06:41:30|32840.4|32720.4|32831.5|32711.5|32843.1|32723.1|32821.1|32701.1|20
1645771300000|2022-02-25 06:41:40|32830.7|32710.7|32839.4|32719.4|32845.6|32725.6|32830.7|32710.7|18
1645771310000|2022-02-25 06:41:50|32839.3|32719.3|32837.6|32717.6|32841|32721|32837.6|32717.6|19
1645771320000|2022-02-25 06:42:00|32833.1|32713.1|32832.7|32712.7|32833.1|32713.1|32832.7|32712.7|3
1645771330000|2022-02-25 06:42:10|32837|32717|32836.1|32716.1|32837|32717|32835.7|32715.7|8
1645771340000|2022-02-25 06:42:20|32836|32716|32833|32713|32837.4|32717.4|32833|32713|13
1645771350000|2022-02-25 06:42:30|32832.6|32712.6|32842.6|32722.6|32842.6|32722.6|32825.1|32705.1|18
1645771360000|2022-02-25 06:42:40|32836.2|32716.2|32839.7|32719.7|32842.7|32722.7|32832.1|32712.1|14
1645771370000|2022-02-25 06:42:50|32838.8|32718.8|32838.2|32718.2|32840.5|32720.5|32835.7|32715.7|14
1645771380000|2022-02-25 06:43:00|32838.6|32718.6|32833.8|32713.8|32842.5|32722.5|32831.3|32711.3|14
1645771390000|2022-02-25 06:43:10|32833.5|32713.5|32837.8|32717.8|32842.2|32722.2|32833.5|32713.5|13
1645771400000|2022-02-25 06:43:20|32837|32717|32846.1|32726.1|32846.1|32726.1|32824.2|32704.2|23
1645771410000|2022-02-25 06:43:30|32839.3|32719.3|32842.5|32722.5|32845.2|32725.2|32838.2|32718.2|16
1645771420000|2022-02-25 06:43:40|32842.1|32722.1|32843.8|32723.8|32844.3|32724.3|32840.2|32720.2|16
1645771430000|2022-02-25 06:43:50|32851.4|32731.4|32842.3|32722.3|32895.9|32775.9|32839.1|32719.1|29
1645771440000|2022-02-25 06:44:00|32840.4|32720.4|32820.2|32700.2|32845.6|32725.6|32786.8|32666.8|34
1645771450000|2022-02-25 06:44:10|32817.7|32697.7|32820.1|32700.1|32823.2|32703.2|32749.2|32639|35
1645771460000|2022-02-25 06:44:20|32817.5|32697.5|32799.6|32679.6|32823.4|32703.4|32776.8|32657.9|38
1645771470000|2022-02-25 06:44:30|32801|32681|32802.6|32682.6|32804.4|32684.4|32729.2|32640.6|40
1645771480000|2022-02-25 06:44:40|32799.6|32679.6|32795|32675.5|32804.5|32684.5|32780.9|32665.1|36
1645771490000|2022-02-25 06:44:50|32797.4|32677.4|32784.3|32676.9|32797.4|32678|32784|32675.2|25
1645771500000|2022-02-25 06:45:00|32785.9|32681.8|32787.2|32680.3|32787.2|32682.3|32784.1|32677.9|25
1645771510000|2022-02-25 06:45:10|32787.6|32681.2|32773.1|32677.6|32788.5|32683|32773.1|32677.6|20
1645771520000|2022-02-25 06:45:20|32774.9|32681.3|32774.5|32681.8|32798.4|32688.5|32770.4|32674.7|38
1645771530000|2022-02-25 06:45:30|32775.6|32682.5|32777.5|32679.2|32780.8|32683.9|32770.4|32676.8|37
1645771540000|2022-02-25 06:45:40|32777.9|32679.6|32757.3|32686.4|32778.3|32687.5|32754.1|32679.1|36
1645771550000|2022-02-25 06:45:50|32757|32686.1|32747.9|32685.8|32757|32689.7|32743.7|32680.6|34
1645771560000|2022-02-25 06:46:00|32743.2|32690.4|32736.2|32686.2|32752.3|32691.2|32736.2|32686|35
1645771570000|2022-02-25 06:46:10|32737.6|32687.6|32745.8|32639.6|32749.2|32690.6|32733.1|32638.6|37
1645771580000|2022-02-25 06:46:20|32742.5|32645.2|32743.5|32647.8|32747.6|32647.8|32740.4|32639.3|33
1645771590000|2022-02-25 06:46:30|32743.8|32648.3|32731.8|32658.6|32744.7|32659.4|32725.7|32647.6|37
1645771600000|2022-02-25 06:46:40|32731.7|32656.8|32729.9|32663.5|32734.9|32669.2|32726.3|32656.8|37
1645771610000|2022-02-25 06:46:50|32719.6|32665.1|32726.3|32672.8|32738.7|32677.9|32719.1|32652.3|37
1645771620000|2022-02-25 06:47:00|32725.2|32674.4|32719.2|32669.2|32729.2|32675.5|32717.9|32666.6|36
1645771630000|2022-02-25 06:47:10|32720.3|32670.3|32731|32667.8|32736.7|32679.1|32720.3|32662.4|40
1645771640000|2022-02-25 06:47:20|32727.8|32670.8|32736|32670.3|32736|32675.4|32724.1|32667.4|38
1645771650000|2022-02-25 06:47:30|32733.2|32668.8|32724.5|32674.3|32735.9|32680.9|32723.4|32668.7|40
1645771660000|2022-02-25 06:47:40|32724.4|32672.3|32745.8|32667.3|32745.8|32678|32723.7|32667.3|22
1645771670000|2022-02-25 06:47:50|32740|32672.2|32735.7|32676.3|32740.1|32680|32729.8|32672.2|27
1645771680000|2022-02-25 06:48:00|32734.7|32676.4|32722.7|32671.6|32734.7|32695.7|32712.1|32671.6|37
1645771690000|2022-02-25 06:48:10|32723.5|32672.4|32736.1|32673.8|32765.6|32694.6|32710.6|32669.6|34
1645771700000|2022-02-25 06:48:20|32733.9|32677.1|32740.6|32686.9|32746.5|32690.5|32730.4|32673.3|33
1645771710000|2022-02-25 06:48:30|32746|32685|32740.2|32690.2|32748.6|32691.8|32740|32682.6|27
1645771720000|2022-02-25 06:48:40|32745.9|32688.2|32740|32690|32747.6|32691.2|32740|32687.3|21
1645771730000|2022-02-25 06:48:50|32740.1|32690.1|32737.8|32687.8|32748.3|32707.6|32722|32686.7|24
1645771740000|2022-02-25 06:49:00|32736|32686|32732.6|32682.6|32736|32686|32731.9|32679.8|28
1645771750000|2022-02-25 06:49:10|32733|32683|32734.3|32684.3|32736.4|32699|32713.7|32679.2|26
1645771760000|2022-02-25 06:49:20|32732.4|32682.2|32731.3|32681.3|32737.9|32697.9|32714.1|32678.6|38
1645771770000|2022-02-25 06:49:30|32735.7|32684.8|32732.3|32682.3|32735.7|32684.8|32730.7|32680.7|40
1645771780000|2022-02-25 06:49:40|32731|32681|32734.1|32671.4|32734.7|32684|32723.4|32665.6|33
1645771790000|2022-02-25 06:49:50|32733.5|32672.1|32725|32675|32736.8|32698.5|32705.1|32671.9|35
1645771800000|2022-02-25 06:50:00|32723.5|32673.5|32725.8|32675.8|32727.5|32689.6|32709.6|32672.1|27
1645771810000|2022-02-25 06:50:10|32725.5|32675.5|32719.7|32667.6|32725.5|32675.5|32719.3|32664.8|17
1645771820000|2022-02-25 06:50:20|32718.5|32668.5|32723.1|32672.5|32732.6|32674|32717|32658|37
1645771830000|2022-02-25 06:50:30|32724|32673.2|32752.2|32679|32756.4|32682.3|32722.4|32667.1|40
1645771840000|2022-02-25 06:50:40|32749.9|32677.5|32758.8|32695.9|32774.8|32698|32746.4|32677.5|28
1645771850000|2022-02-25 06:50:50|32758|32695.4|32752.5|32698.3|32765.1|32700.2|32750.2|32691.1|23
1645771860000|2022-02-25 06:51:00|32752.8|32698.2|32754.9|32696.5|32759.6|32698.4|32752.1|32694.9|12
1645771870000|2022-02-25 06:51:10|32755.4|32696.8|32733.9|32683.9|32759.4|32703.6|32723.6|32683.9|21
1645771880000|2022-02-25 06:51:20|32735.5|32684.2|32740.2|32690.2|32743.6|32709.3|32725|32684.2|34
1645771890000|2022-02-25 06:51:30|32739.8|32689.8|32743|32686.3|32747.7|32690.4|32731.9|32673.5|30
1645771900000|2022-02-25 06:51:40|32742.8|32686|32747.2|32676.9|32774.5|32686|32730.8|32675.4|30
1645771910000|2022-02-25 06:51:50|32740.1|32680.6|32741.9|32679.3|32744.7|32682.6|32734.1|32677.3|40
1645771920000|2022-02-25 06:52:00|32738|32682|32733|32678.9|32742.8|32683.6|32728.8|32673.1|25
1645771930000|2022-02-25 06:52:10|32733.1|32680.1|32730.8|32680.8|32733.4|32681.3|32727.8|32677.8|40
1645771940000|2022-02-25 06:52:20|32728|32678|32730.5|32677.4|32733|32680.8|32727.6|32675.4|27
1645771950000|2022-02-25 06:52:30|32731.9|32676.8|32732.5|32680.9|32736|32683.5|32730.2|32676.7|12
1645771960000|2022-02-25 06:52:40|32732.3|32682.3|32733|32683|32734.7|32684.7|32732.3|32681.4|17
1645771970000|2022-02-25 06:52:50|32734.7|32684.7|32728|32678|32735.8|32685.8|32727.9|32677.9|17
1645771980000|2022-02-25 06:53:00|32746.1|32663.2|32725.6|32675.6|32746.1|32679.5|32725.6|32663.2|26
1645771990000|2022-02-25 06:53:10|32726.3|32676.3|32726.7|32676.7|32743.7|32681.9|32725.4|32673.3|40
1645772000000|2022-02-25 06:53:20|32729.9|32679.9|32729.7|32673.8|32736|32681|32726.9|32673.3|40
1645772010000|2022-02-25 06:53:30|32728.5|32673|32735.7|32669.6|32745.4|32678|32727.2|32663.4|35
1645772020000|2022-02-25 06:53:40|32733.8|32671.6|32731.2|32678.6|32748.9|32683.4|32719.6|32652.2|36
1645772030000|2022-02-25 06:53:50|32731.6|32681.6|32738.6|32678.2|32740.9|32684.1|32731|32675.7|40
1645772040000|2022-02-25 06:54:00|32735.7|32676.5|32732.3|32674.1|32737.5|32682.3|32730.5|32674.1|37
1645772050000|2022-02-25 06:54:10|32735.1|32676.3|32739.3|32689.3|32745.8|32690|32725.7|32670.5|39
1645772060000|2022-02-25 06:54:20|32723.1|32703.1|32726.8|32676.8|32749.9|32703.1|32722.8|32666|33
1645772070000|2022-02-25 06:54:30|32726.3|32676.3|32724.1|32671.6|32729.2|32679.2|32722.4|32664.4|24
1645772080000|2022-02-25 06:54:40|32724.2|32671.9|32723|32673|32725.1|32674.4|32720.7|32665|28
1645772090000|2022-02-25 06:54:50|32723.8|32671.6|32726.4|32670.5|32727.1|32676.7|32721.9|32666.5|34
1645772100000|2022-02-25 06:55:00|32725.4|32670.6|32730.7|32678.1|32732.9|32682.9|32719.5|32666.9|30
1645772110000|2022-02-25 06:55:10|32735.9|32676.6|32728.4|32678.4|32736.6|32680.8|32726.9|32669.5|27
1645772120000|2022-02-25 06:55:20|32727.9|32677.9|32731.3|32681.3|32737.8|32682.8|32727.9|32677.1|25
1645772130000|2022-02-25 06:55:30|32731.7|32681.7|32731.8|32681.8|32732.2|32682.2|32728.5|32677.4|29
1645772140000|2022-02-25 06:55:40|32731.3|32680.5|32732.2|32678.5|32733.1|32681.7|32731.3|32677.3|17
1645772150000|2022-02-25 06:55:50|32733|32679.1|32734.6|32681.3|32734.9|32683.2|32731.7|32676.7|15
1645772160000|2022-02-25 06:56:00|32731.5|32681.2|32733.7|32683.7|32740.4|32687.7|32731|32678.9|23
1645772170000|2022-02-25 06:56:10|32734|32684|32734.3|32684.3|32735.2|32685.2|32733.5|32683.5|17
1645772180000|2022-02-25 06:56:20|32734.7|32684.7|32733.4|32681.9|32735.2|32685.2|32733.4|32680.4|15
1645772190000|2022-02-25 06:56:30|32734|32679.9|32739.7|32681.3|32744.8|32684|32732.6|32678.5|24
1645772200000|2022-02-25 06:56:40|32738.4|32684.2|32734.6|32681.7|32741|32685.2|32734|32680.8|22
1645772210000|2022-02-25 06:56:50|32735.5|32681.3|32731.4|32681.4|32738.4|32682.6|32731.4|32675.4|27
1645772220000|2022-02-25 06:57:00|32732.4|32682.4|32730.6|32680.6|32734.2|32684.2|32730.6|32680.6|19
1645772230000|2022-02-25 06:57:10|32729.1|32679.1|32730.7|32680.7|32731.1|32681.1|32729|32679|16
1645772240000|2022-02-25 06:57:20|32730.2|32680.2|32727.9|32675.9|32732.8|32680.2|32727.9|32673|22
1645772250000|2022-02-25 06:57:30|32727.8|32675.7|32730.6|32680.6|32731.9|32680.8|32727.8|32674.9|22
1645772260000|2022-02-25 06:57:40|32731|32681|32736.7|32679.9|32741.2|32681.8|32730.6|32677|27
1645772270000|2022-02-25 06:57:50|32737.3|32679.7|32735|32685|32738.6|32686.8|32734.1|32679.7|31
1645772280000|2022-02-25 06:58:00|32749.2|32678|32734.6|32684.6|32749.2|32685.9|32733.3|32678|27
1645772290000|2022-02-25 06:58:10|32734.4|32684.4|32733.1|32683.1|32734.8|32684.8|32732.3|32680|20
1645772300000|2022-02-25 06:58:20|32731.7|32681|32733.6|32680.5|32734.1|32682.7|32731.7|32679.3|17
1645772310000|2022-02-25 06:58:30|32734|32680.8|32735.7|32685.7|32736.5|32686.5|32732.3|32679.1|28
1645772320000|2022-02-25 06:58:40|32736.4|32686.4|32741.9|32691.9|32746.8|32692.1|32736.4|32685.1|23
1645772330000|2022-02-25 06:58:50|32742.1|32692.1|32745.5|32695.5|32751.2|32695.5|32741.2|32690.6|25
1645772340000|2022-02-25 06:59:00|32745.1|32695.1|32743.1|32693|32748.8|32695.2|32743.1|32690.9|19
1645772350000|2022-02-25 06:59:10|32743|32692.8|32741.2|32682.6|32746.5|32692.8|32735.6|32678.3|28
1645772360000|2022-02-25 06:59:20|32739.8|32685.1|32746.7|32681.8|32747.7|32686|32737.2|32681.2|28
1645772370000|2022-02-25 06:59:30|32746|32682.7|32742.4|32687.9|32746.9|32687.9|32741.9|32682.6|29
1645772380000|2022-02-25 06:59:40|32743.8|32688.3|32742.9|32691.7|32752.1|32696.4|32742.6|32686.5|28
1645772390000|2022-02-25 06:59:50|32745.3|32689.5|32742.9|32689.1|32745.3|32690.7|32742|32686.2|26
1645772400000|2022-02-25 07:00:00|32740.3|32690.3|32759.9|32659.6|32760.2|32692.9|32739.6|32658.1|32
1645772410000|2022-02-25 07:00:10|32762|32657.9|32782.6|32662.6|32787.5|32667.5|32760.4|32654.8|39
1645772420000|2022-02-25 07:00:20|32783.5|32663.5|32780.2|32661.7|32783.5|32663.5|32776.3|32657|32
1645772430000|2022-02-25 07:00:30|32780.1|32661.6|32790.3|32709|32805.2|32709|32776.1|32658.5|25
1645772440000|2022-02-25 07:00:40|32790.7|32711.6|32784.3|32712.4|32807.2|32712.7|32782.4|32708.9|29
1645772450000|2022-02-25 07:00:50|32783.7|32713.3|32785.2|32716.5|32786.9|32718.3|32783.7|32712.4|26
1645772460000|2022-02-25 07:01:00|32785.4|32716.8|32820.8|32715.3|32820.8|32716.8|32778.7|32668.6|39
1645772470000|2022-02-25 07:01:10|32828.2|32708.5|32831.3|32711.3|32868.7|32748.7|32821.7|32705.2|39
1645772480000|2022-02-25 07:01:20|32830.5|32710.5|32828.4|32708.4|32830.5|32710.5|32824.1|32707|28
1645772490000|2022-02-25 07:01:30|32828.5|32708.5|32828.7|32708.7|32830.7|32710.7|32826.6|32706.6|25
1645772500000|2022-02-25 07:01:40|32827.3|32707.3|32828.1|32708.1|32830.2|32710.2|32827.3|32707.3|18
1645772510000|2022-02-25 07:01:50|32829.1|32709.1|32824.3|32704.3|32829.1|32709.1|32817.3|32697.3|30
1645772520000|2022-02-25 07:02:00|32826.9|32706.9|32824.8|32704.8|32827.7|32707.7|32824.8|32704.8|27
1645772530000|2022-02-25 07:02:10|32826.3|32706.3|32824.9|32704.9|32826.3|32706.3|32820.8|32700.8|22
1645772540000|2022-02-25 07:02:20|32824.6|32704.6|32823.8|32703.8|32824.7|32704.7|32820.8|32700.8|23
1645772550000|2022-02-25 07:02:30|32823.3|32703.3|32824.7|32704.7|32824.7|32704.7|32822.1|32702.1|25
1645772560000|2022-02-25 07:02:40|32825.9|32705.9|32826.5|32706.5|32826.5|32706.5|32822.1|32702.1|21
1645772570000|2022-02-25 07:02:50|32826.4|32706.4|32817.2|32697.2|32826.4|32708.1|32813.7|32693.7|28
1645772580000|2022-02-25 07:03:00|32815.7|32695.7|32816.1|32703.4|32820.3|32710|32807.9|32693.7|34
1645772590000|2022-02-25 07:03:10|32818.4|32701.6|32819.2|32699.2|32819.8|32706|32816.3|32697.1|29
1645772600000|2022-02-25 07:03:20|32820.4|32700.4|32820.5|32700.5|32820.9|32700.9|32819|32699|22
1645772610000|2022-02-25 07:03:30|32820.2|32700.2|32818.9|32698.9|32820.6|32700.6|32818.4|32698.4|15
1645772620000|2022-02-25 07:03:40|32818.2|32698.2|32822.7|32702.7|32824.6|32707.2|32812.3|32696.4|30
1645772630000|2022-02-25 07:03:50|32820.2|32700.2|32823.6|32703.6|32824.6|32704.6|32818.1|32698.1|29
1645772640000|2022-02-25 07:04:00|32823.1|32703.1|32823.8|32703.8|32827|32707|32821.8|32701.8|24
1645772650000|2022-02-25 07:04:10|32826.1|32706.1|32828.1|32708.1|32828.7|32708.7|32822.8|32702.8|21
1645772660000|2022-02-25 07:04:20|32827.8|32707.8|32829.9|32709.9|32830.9|32710.9|32827|32707|24
1645772670000|2022-02-25 07:04:30|32829.6|32709.6|32824.9|32709.4|32829.6|32714.1|32817.7|32702.5|28
1645772680000|2022-02-25 07:04:40|32824.5|32708.9|32827.4|32711.2|32831.3|32724.8|32820.8|32705.5|27
1645772690000|2022-02-25 07:04:50|32826.9|32707.4|32828.4|32708.4|32829.5|32716.7|32824.5|32707.4|26
1645772700000|2022-02-25 07:05:00|32829|32709|32832.4|32712.4|32834.4|32714.4|32829|32709|32
1645772710000|2022-02-25 07:05:10|32832|32712|32829.5|32709.5|32832.6|32713.9|32827|32709.5|28
1645772720000|2022-02-25 07:05:20|32829.6|32709.6|32829.2|32713.9|32832.5|32715.7|32828.9|32709.4|25
1645772730000|2022-02-25 07:05:30|32824|32708|32836.4|32767.5|32843.2|32767.5|32820|32707.2|31
1645772740000|2022-02-25 07:05:40|32836.1|32766.2|32830.8|32732.1|32838.7|32777.6|32826.6|32722.3|35
1645772750000|2022-02-25 07:05:50|32831.4|32730.2|32834|32732.1|32834.8|32735.5|32828.7|32724.4|28
1645772760000|2022-02-25 07:06:00|32832.9|32735.1|32830.4|32728.4|32833.6|32735.1|32830.4|32727.5|25
1645772770000|2022-02-25 07:06:10|32831.3|32727|32829.1|32729.8|32831.3|32731.8|32827.8|32726.1|23
1645772780000|2022-02-25 07:06:20|32828|32727.5|32829.4|32729.7|32832.9|32729.7|32828|32725.4|25
1645772790000|2022-02-25 07:06:30|32829.5|32728|32830.2|32730.6|32841.2|32746|32828|32720.8|27
1645772800000|2022-02-25 07:06:40|32839.5|32733|32839.4|32727|32842.2|32733|32829.9|32723.4|30
1645772810000|2022-02-25 07:06:50|32841.1|32729.3|32838.5|32732.9|32848.7|32739.8|32838.5|32729|34
1645772820000|2022-02-25 07:07:00|32837.8|32732.6|32837.7|32727.7|32843.4|32735.2|32836.6|32723.4|33
1645772830000|2022-02-25 07:07:10|32837.4|32727.4|32841.6|32734.2|32841.6|32734.2|32829.1|32727.1|33
1645772840000|2022-02-25 07:07:20|32842.2|32734.1|32840|32731.7|32843.1|32734.8|32837.7|32729.8|26
1645772850000|2022-02-25 07:07:30|32833.9|32730.3|32830.6|32728.7|32834.2|32732.6|32829.7|32727.5|23
1645772860000|2022-02-25 07:07:40|32830.7|32728.8|32833.4|32735.3|32834|32735.8|32829.9|32726.9|23
1645772870000|2022-02-25 07:07:50|32832.8|32734.1|32836.4|32731|32836.4|32734.1|32829.6|32729.7|25
1645772880000|2022-02-25 07:08:00|32836.3|32730.9|32835.5|32725.5|32838.3|32733|32828.1|32724.7|28
1645772890000|2022-02-25 07:08:10|32837.7|32726.6|32832.9|32729.2|32837.7|32736.5|32831|32724|29
1645772900000|2022-02-25 07:08:20|32834.7|32736|32832|32734.1|32835.9|32742.2|32831.9|32727.2|25
1645772910000|2022-02-25 07:08:30|32831.1|32735.8|32839.8|32719.8|32839.8|32738.6|32821.3|32717|27
1645772920000|2022-02-25 07:08:40|32832.1|32724.4|32830.9|32734.4|32832.1|32737.6|32823.1|32724.4|27
1645772930000|2022-02-25 07:08:50|32821.7|32731.6|32830.5|32723.4|32830.9|32731.7|32820|32720.8|25
1645772940000|2022-02-25 07:09:00|32830.2|32723.6|32832.2|32721.9|32833.8|32725.9|32829.4|32721.9|27
1645772950000|2022-02-25 07:09:10|32831.4|32722.8|32831.7|32727|32833.4|32731.8|32831|32722.8|24
1645772960000|2022-02-25 07:09:20|32834.1|32726.2|32828.4|32728.6|32834.7|32729.5|32827|32725.5|21
1645772970000|2022-02-25 07:09:30|32827.7|32727.6|32828.4|32729.2|32830.6|32731.1|32826|32726.2|20
1645772980000|2022-02-25 07:09:40|32828.9|32729.7|32832.7|32742.1|32841.1|32742.1|32823.3|32715.5|16
1645772990000|2022-02-25 07:09:50|32832.4|32734.3|32828.6|32731.9|32835.7|32735.2|32826|32728.4|23
1645773000000|2022-02-25 07:10:00|32828.7|32732|32836.9|32736.2|32839.4|32737.9|32824.4|32730.8|27
1645773010000|2022-02-25 07:10:10|32836|32737.2|32847|32732.2|32848.7|32742.8|32826.4|32732.2|23
1645773020000|2022-02-25 07:10:20|32842.7|32737.7|32845.8|32735.1|32846.7|32738.8|32840.5|32734.1|26
1645773030000|2022-02-25 07:10:30|32845.5|32735.7|32843.6|32736.2|32848.4|32737.6|32839.3|32734.3|26
1645773040000|2022-02-25 07:10:40|32844.4|32736.1|32826.3|32745.2|32849.1|32748.4|32826.3|32735|34
1645773050000|2022-02-25 07:10:50|32828.8|32746.8|32836.1|32748|32843.6|32748|32828.4|32736.7|26
1645773060000|2022-02-25 07:11:00|32834.7|32750.3|32830.9|32748.9|32835.5|32750.8|32829.6|32747.3|28
1645773070000|2022-02-25 07:11:10|32830.7|32748.7|32829.6|32747.8|32837.2|32749.9|32829.3|32745.2|24
1645773080000|2022-02-25 07:11:20|32831.2|32748.1|32826.2|32744.7|32831.7|32748.3|32825.8|32742.2|27
1645773090000|2022-02-25 07:11:30|32826.3|32745.8|32821.3|32740.9|32826.3|32754.9|32816.9|32739.1|33
1645773100000|2022-02-25 07:11:40|32820.1|32740.8|32815.5|32739.3|32825.2|32750.4|32815.5|32739.3|31
1645773110000|2022-02-25 07:11:50|32816.7|32738.3|32817.3|32739.6|32822.1|32741.5|32816.4|32734.9|33
1645773120000|2022-02-25 07:12:00|32817.4|32738.7|32815.5|32738.4|32820|32739.1|32815.1|32735.8|27
1645773130000|2022-02-25 07:12:10|32817.3|32737.2|32821|32742.6|32821.5|32745.6|32817.3|32737.2|32
1645773140000|2022-02-25 07:12:20|32820.8|32742.5|32820.3|32738.8|32824.5|32743.1|32820.2|32738|19
1645773150000|2022-02-25 07:12:30|32823.6|32737.2|32818.5|32742.4|32824|32746.9|32816.5|32737.2|23
1645773160000|2022-02-25 07:12:40|32818.4|32742.3|32820.7|32737.7|32821.8|32747.3|32807.9|32736.5|23
1645773170000|2022-02-25 07:12:50|32819.5|32737.8|32820.8|32739.4|32820.8|32747.6|32810.6|32737.8|33
1645773180000|2022-02-25 07:13:00|32810.2|32735.6|32804|32737.5|32811.1|32742.2|32799.9|32735.2|39
1645773190000|2022-02-25 07:13:10|32802.6|32736.9|32804.1|32742.2|32807|32744.7|32801.9|32736.6|35
1645773200000|2022-02-25 07:13:20|32803.5|32742.1|32803.6|32737.6|32806.4|32742.1|32797.9|32735.4|32
1645773210000|2022-02-25 07:13:30|32803.8|32737.9|32798|32739.3|32807.1|32741.5|32797.6|32735.4|31
1645773220000|2022-02-25 07:13:40|32798.7|32739.8|32794.8|32740.2|32800.1|32741.4|32793.9|32738.4|26
1645773230000|2022-02-25 07:13:50|32794.5|32739.7|32791.7|32737.7|32810.2|32740.1|32791.7|32729.4|33
1645773240000|2022-02-25 07:14:00|32791.6|32736.9|32791.2|32733.3|32795.1|32738|32789.8|32732.7|31
1645773250000|2022-02-25 07:14:10|32789.3|32734.4|32791|32741|32795.4|32741.6|32787.3|32731.6|31
1645773260000|2022-02-25 07:14:20|32791.5|32741.5|32801.7|32751.7|32812.6|32751.7|32791.5|32741.5|37
1645773270000|2022-02-25 07:14:30|32801.9|32751.9|32803.1|32749.8|32807.2|32752.3|32800.2|32747.1|28
1645773280000|2022-02-25 07:14:40|32802.2|32749.7|32800.1|32750.1|32803|32752.3|32797.5|32747.5|34
1645773290000|2022-02-25 07:14:50|32798.8|32748.8|32799.9|32749.9|32800.2|32750.2|32797.7|32747.7|31
1645773300000|2022-02-25 07:15:00|32800.2|32750.2|32786.1|32736.1|32801|32750.8|32786.1|32736.1|30
1645773310000|2022-02-25 07:15:10|32786.2|32736.2|32796.2|32739.7|32799.9|32746.5|32785.9|32733.6|26
1645773320000|2022-02-25 07:15:20|32796.5|32741|32797.3|32743.7|32803|32744.8|32793.7|32735.5|30
1645773330000|2022-02-25 07:15:30|32796.9|32742.6|32791.1|32741.1|32798.3|32745.3|32789.8|32739.8|32
1645773340000|2022-02-25 07:15:40|32791.3|32741.3|32792.2|32742.2|32792.9|32742.9|32790.3|32740.3|29
1645773350000|2022-02-25 07:15:50|32792.1|32742.1|32792.5|32742.5|32793.6|32743.6|32790|32739.4|26
1645773360000|2022-02-25 07:16:00|32792.9|32742.9|32792.7|32738.4|32797.6|32744.5|32789.9|32737.6|29
1645773370000|2022-02-25 07:16:10|32794.3|32739.8|32792.8|32741.1|32796.1|32744.5|32791.7|32739.2|22
1645773380000|2022-02-25 07:16:20|32792.9|32741.5|32794|32744|32796.1|32745|32791.4|32740.9|32
1645773390000|2022-02-25 07:16:30|32794.1|32744.1|32781.5|32761.5|32794.3|32762.5|32778|32743.7|24
1645773400000|2022-02-25 07:16:40|32777.9|32757.9|32782.1|32762.1|32792.7|32763.6|32777.9|32742.6|29
1645773410000|2022-02-25 07:16:50|32781.9|32761.9|32783.9|32763.9|32793.8|32764.1|32778.5|32743.8|31
1645773420000|2022-02-25 07:17:00|32784|32764|32783.3|32763.3|32795|32764.7|32778.5|32743.4|32
1645773430000|2022-02-25 07:17:10|32793.4|32743.4|32778.7|32758.7|32793.7|32763.9|32778.7|32743.3|27
1645773440000|2022-02-25 07:17:20|32782.3|32762.3|32784.7|32764.7|32785|32765|32777.4|32757.4|30
1645773450000|2022-02-25 07:17:30|32785.9|32765.9|32789.7|32739.7|32796.8|32766.6|32776.2|32738.7|30
1645773460000|2022-02-25 07:17:40|32791|32741|32789.4|32739|32793.8|32762.5|32774.8|32736.8|31
1645773470000|2022-02-25 07:17:50|32795|32735.1|32790|32740|32795|32740.7|32788.1|32735.1|27
1645773480000|2022-02-25 07:18:00|32789.2|32739.2|32789.1|32739.1|32790.7|32739.8|32788.4|32738|28
1645773490000|2022-02-25 07:18:10|32788.8|32738.8|32799.1|32749.1|32799.3|32749.3|32788.7|32738.7|33
1645773500000|2022-02-25 07:18:20|32798.7|32748.7|32801.8|32751.8|32802.5|32752.5|32795.2|32745.2|35
1645773510000|2022-02-25 07:18:30|32801.3|32751.3|32796|32746|32801.6|32751.6|32792.3|32742.3|34
1645773520000|2022-02-25 07:18:40|32796.5|32746.5|32790|32740|32796.5|32758|32774.9|32739.3|32
1645773530000|2022-02-25 07:18:50|32789.5|32739.5|32795.4|32744|32795.4|32745.2|32787.2|32737.2|33
1645773540000|2022-02-25 07:19:00|32797|32747|32792.4|32742.4|32797.6|32747.6|32789|32739|34
1645773550000|2022-02-25 07:19:10|32792.2|32742.2|32785.5|32735.5|32792.2|32742.2|32783.9|32733.5|34
1645773560000|2022-02-25 07:19:20|32785.2|32735.2|32797.6|32743.1|32803.7|32749.3|32783.9|32733.9|32
1645773570000|2022-02-25 07:19:30|32799.2|32740.7|32800|32740.8|32803.3|32745.8|32798.9|32737.5|36
1645773580000|2022-02-25 07:19:40|32801|32745.7|32814.2|32750.5|32823.1|32754|32801|32742.8|38
1645773590000|2022-02-25 07:19:50|32815.2|32749.6|32823.8|32749.5|32837.7|32756.5|32813.6|32738.6|35
1645773600000|2022-02-25 07:20:00|32824.4|32747.5|32819.5|32745.1|32824.4|32753.5|32817.8|32745.1|30
1645773610000|2022-02-25 07:20:10|32819.2|32744.8|32896.2|32776.2|32904.2|32784.2|32819.1|32736.8|36
1645773620000|2022-02-25 07:20:20|32893.8|32773.8|32888.7|32768.7|32899.6|32779.6|32888.1|32768.1|27
1645773630000|2022-02-25 07:20:30|32889.1|32769.1|32888.6|32768.6|32894.5|32774.5|32888.6|32768.6|22
1645773640000|2022-02-25 07:20:40|32888.8|32768.8|32883.2|32763.2|32890.8|32770.8|32878.6|32758.6|24
1645773650000|2022-02-25 07:20:50|32882.9|32762.9|32882|32762|32884.9|32764.9|32880.4|32760.4|28
1645773660000|2022-02-25 07:21:00|32881.7|32761.7|32885.5|32765.5|32895.1|32775.1|32881.7|32761.7|21
1645773670000|2022-02-25 07:21:10|32885.8|32765.8|32869|32749|32885.8|32765.8|32868.5|32748.5|23
1645773680000|2022-02-25 07:21:20|32871.6|32751.6|32877.7|32757.7|32877.7|32757.7|32866|32746|16
1645773690000|2022-02-25 07:21:30|32871.5|32751.5|32879.2|32759.2|32887.6|32767.6|32868|32748|16
1645773700000|2022-02-25 07:21:40|32879.5|32759.5|32867.9|32747.9|32879.5|32759.5|32864.8|32744.8|21
1645773710000|2022-02-25 07:21:50|32870.5|32750.5|32880.8|32760.8|32885.5|32765.5|32866.7|32746.7|24
1645773720000|2022-02-25 07:22:00|32880.7|32760.7|32878.8|32758.8|32880.7|32760.7|32873.8|32753.8|28
1645773730000|2022-02-25 07:22:10|32879.1|32759.1|32885.3|32765.3|32886.2|32766.2|32878.8|32758.8|20
1645773740000|2022-02-25 07:22:20|32884.7|32764.7|32892.2|32772.2|32898.6|32778.6|32884.7|32764.7|29
1645773750000|2022-02-25 07:22:30|32891.3|32771.3|32879.3|32759.3|32891.3|32771.3|32879.3|32759.3|29
1645773760000|2022-02-25 07:22:40|32880.2|32760.2|32852|32732|32880.3|32760.3|32843|32723|36
1645773770000|2022-02-25 07:22:50|32851.7|32731.7|32846.4|32726.4|32851.7|32731.7|32841.8|32721.8|32
1645773780000|2022-02-25 07:23:00|32845.5|32725.5|32844|32724|32851.3|32731.3|32842.3|32722.3|34
1645773790000|2022-02-25 07:23:10|32845.2|32725.2|32845.3|32725.3|32849.7|32729.7|32844.9|32724.9|30
1645773800000|2022-02-25 07:23:20|32843.8|32723.8|32842.4|32722.4|32846.1|32726.1|32842.4|32722.4|21
1645773810000|2022-02-25 07:23:30|32843.9|32723.9|32843.4|32723.4|32849.5|32729.5|32843.2|32723.2|37
1645773820000|2022-02-25 07:23:40|32843.8|32723.8|32850.5|32730.5|32850.7|32730.7|32842.5|32722.5|31
1645773830000|2022-02-25 07:23:50|32850.7|32730.7|32845.3|32725.3|32850.7|32730.7|32843.6|32723.6|24
1645773840000|2022-02-25 07:24:00|32845.6|32725.6|32844.7|32725.3|32851.5|32750|32841.2|32721.2|26
1645773850000|2022-02-25 07:24:10|32844.8|32724.8|32844.1|32724.1|32845.7|32725.7|32842.9|32722.9|23
1645773860000|2022-02-25 07:24:20|32844.7|32724.7|32848.5|32728.5|32854.6|32734.6|32844.4|32724.4|31
1645773870000|2022-02-25 07:24:30|32847.4|32727.4|32847.1|32727.1|32848.3|32728.3|32845.3|32725.3|25
1645773880000|2022-02-25 07:24:40|32847|32727|32843.7|32723.7|32848.6|32728.6|32841.7|32721.7|20
1645773890000|2022-02-25 07:24:50|32844|32724|32845.4|32725.6|32845.4|32725.6|32840.1|32720.3|31
1645773900000|2022-02-25 07:25:00|32848.3|32728.3|32857.3|32737.3|32864.1|32744.1|32846.3|32728.3|30
1645773910000|2022-02-25 07:25:10|32855.2|32735.2|32856.9|32736.9|32866.7|32746.7|32853.5|32733.5|25
1645773920000|2022-02-25 07:25:20|32858.4|32738.4|32857.4|32737.4|32858.4|32738.4|32854|32734|22
1645773930000|2022-02-25 07:25:30|32857.3|32737.3|32858.4|32738.4|32860.8|32740.8|32854.1|32734.1|23
1645773940000|2022-02-25 07:25:40|32860.3|32740.3|32858.1|32738.1|32861.2|32742.3|32856.8|32736.8|30
1645773950000|2022-02-25 07:25:50|32861.1|32741.1|32861.3|32741.3|32862.6|32742.6|32854.1|32734.1|24
1645773960000|2022-02-25 07:26:00|32867.6|32747.6|32859.7|32739.7|32867.6|32747.6|32859.7|32739.7|27
1645773970000|2022-02-25 07:26:10|32860.3|32740.3|32862.7|32742.7|32865.1|32745.1|32860|32740|29
1645773980000|2022-02-25 07:26:20|32863.2|32743.2|32862.6|32742.6|32867.4|32747.4|32861.9|32741.9|29
1645773990000|2022-02-25 07:26:30|32861.7|32741.7|32868|32748|32875.2|32755.2|32861.2|32741.2|31
1645774000000|2022-02-25 07:26:40|32868.1|32748.1|32869.5|32749.5|32872.8|32752.8|32864.7|32744.7|28
1645774010000|2022-02-25 07:26:50|32870.2|32750.2|32869.5|32749.5|32870.4|32750.4|32857.1|32737.1|23
1645774020000|2022-02-25 07:27:00|32869.1|32749.1|32866.5|32746.5|32873.2|32753.2|32863.9|32743.9|15
1645774030000|2022-02-25 07:27:10|32867|32747|32867.4|32747.4|32868.8|32748.8|32865|32745|22
1645774040000|2022-02-25 07:27:20|32868.2|32748.2|32873|32753|32873|32753|32864.4|32744.4|18
1645774050000|2022-02-25 07:27:30|32872.6|32752.6|32863.2|32743.2|32873.2|32753.2|32862.1|32742.1|25
1645774060000|2022-02-25 07:27:40|32864.6|32744.6|32862.3|32742.3|32868|32748|32860.6|32740.6|28
1645774070000|2022-02-25 07:27:50|32863|32743|32865.6|32745.6|32868.3|32749.5|32859|32741.3|32
1645774080000|2022-02-25 07:28:00|32859.3|32752.6|32861.1|32755|32865.4|32755|32855.6|32745.1|36
1645774090000|2022-02-25 07:28:10|32866.8|32747.9|32862|32749.7|32867.8|32763.7|32854.1|32746.1|29
1645774100000|2022-02-25 07:28:20|32864.7|32744.7|32860.5|32751.5|32866.2|32760|32848.1|32743.2|30
1645774110000|2022-02-25 07:28:30|32857.4|32753.6|32857.5|32755.1|32862.2|32756.9|32853.7|32743.7|36
1645774120000|2022-02-25 07:28:40|32857.4|32755.4|32836.8|32761.3|32864.4|32761.3|32835.9|32743.9|29
1645774130000|2022-02-25 07:28:50|32830.1|32760|32831.4|32754.7|32835.5|32761.5|32824|32749.3|38
1645774140000|2022-02-25 07:29:00|32830.7|32755.8|32824.1|32755.7|32830.8|32757.9|32823.4|32753|40
1645774150000|2022-02-25 07:29:10|32827.7|32754.8|32825.3|32756.2|32829.5|32758|32818.6|32749.8|40
1645774160000|2022-02-25 07:29:20|32826|32755.9|32822.3|32751.5|32826.5|32758.2|32819.8|32751.2|37
1645774170000|2022-02-25 07:29:30|32821.9|32752.5|32821.7|32751.3|32822.8|32753.9|32820.3|32750.1|26
1645774180000|2022-02-25 07:29:40|32824|32749.6|32819.4|32762.8|32824.9|32762.8|32813.7|32747.6|29
1645774190000|2022-02-25 07:29:50|32813.5|32763.5|32820.3|32758.4|32835.7|32768.3|32813.5|32751|38
1645774200000|2022-02-25 07:30:00|32817.9|32757|32823.5|32754.2|32826|32764.8|32816.4|32748.1|39
1645774210000|2022-02-25 07:30:10|32821.2|32755.3|32820.8|32770.8|32828.6|32773.8|32810.4|32754.5|40
1645774220000|2022-02-25 07:30:20|32825.5|32762.4|32824.2|32761.3|32829.4|32774.1|32815.8|32754|36
1645774230000|2022-02-25 07:30:30|32821.7|32755.9|32817.6|32753.4|32822.5|32760.5|32812.1|32748.8|33
1645774240000|2022-02-25 07:30:40|32818.8|32753.5|32810.9|32751.3|32823.6|32753.5|32807.5|32749|24
1645774250000|2022-02-25 07:30:50|32812.7|32751.1|32816.5|32764.8|32826.4|32764.8|32809.9|32747.9|31
1645774260000|2022-02-25 07:31:00|32816.6|32766.6|32817.7|32767.7|32821.2|32771.2|32815|32762.6|36
1645774270000|2022-02-25 07:31:10|32818.1|32768.1|32819.3|32769.3|32821.9|32771.9|32817.2|32767|31
1645774280000|2022-02-25 07:31:20|32818.5|32768.5|32820.9|32770.9|32822.7|32772.7|32817.6|32767.6|30
1645774290000|2022-02-25 07:31:30|32820.5|32770.5|32824.4|32774.4|32825.5|32775.5|32816.1|32766.1|32
1645774300000|2022-02-25 07:31:40|32824.2|32774.2|32822.4|32772.4|32825.1|32775.1|32817|32767|23
1645774310000|2022-02-25 07:31:50|32821.6|32771.6|32819.4|32769.4|32822.4|32772.4|32818|32768|32
1645774320000|2022-02-25 07:32:00|32819.7|32769.7|32828.8|32778.8|32830.5|32789.7|32809.7|32769|31
1645774330000|2022-02-25 07:32:10|32827.7|32777.7|32820.8|32770.8|32828.3|32778.3|32819.2|32769.2|37
1645774340000|2022-02-25 07:32:20|32821.4|32771.4|32824.7|32774.7|32825|32775|32821.1|32771.1|35
1645774350000|2022-02-25 07:32:30|32824.9|32774.9|32836|32774.8|32836|32777.2|32824.9|32770.8|33
1645774360000|2022-02-25 07:32:40|32830.6|32776.5|32823.2|32773.2|32838.8|32777.1|32821.9|32761.3|28
1645774370000|2022-02-25 07:32:50|32822|32772|32824|32770.2|32828.4|32772.4|32820.4|32766.7|31
1645774380000|2022-02-25 07:33:00|32825.4|32769.2|32819.5|32768.1|32828.3|32769.4|32819.5|32765.4|30
1645774390000|2022-02-25 07:33:10|32821.4|32768.2|32820.3|32768.9|32822.1|32770.2|32819.2|32766.9|22
1645774400000|2022-02-25 07:33:20|32821.7|32768.4|32824.4|32774.4|32830.9|32775.3|32821.7|32764.9|29
1645774410000|2022-02-25 07:33:30|32824.7|32774.7|32828.2|32778.2|32837.1|32779.3|32824.7|32771.8|34
1645774420000|2022-02-25 07:33:40|32828.1|32777.4|32829.6|32778|32832|32779.5|32828.1|32776.1|25
1645774430000|2022-02-25 07:33:50|32828.9|32778.4|32833.5|32775.7|32834.9|32779.3|32826.8|32772.8|32
1645774440000|2022-02-25 07:34:00|32833.7|32776|32828|32778|32833.8|32779.2|32826.8|32775.6|27
1645774450000|2022-02-25 07:34:10|32827.9|32777.9|32828.8|32777.4|32828.8|32778.3|32826.9|32776.9|21
1645774460000|2022-02-25 07:34:20|32827.8|32777.8|32838.6|32773.6|32845.7|32782.2|32826.6|32770.2|24
1645774470000|2022-02-25 07:34:30|32830.5|32779.5|32827.9|32777.9|32843.1|32779.5|32827.9|32767.1|27
1645774480000|2022-02-25 07:34:40|32828.2|32778.2|32822.1|32772.1|32831.3|32780.4|32822.1|32765.7|29
1645774490000|2022-02-25 07:34:50|32826.3|32769.9|32820.7|32770.7|32826.3|32773.8|32819.8|32768.2|28
1645774500000|2022-02-25 07:35:00|32820.8|32770.8|32821.2|32771.2|32822.7|32772.7|32818.8|32768.8|30
1645774510000|2022-02-25 07:35:10|32821.1|32771.1|32823.1|32773.1|32826.4|32774.1|32819.1|32769.1|31
1645774520000|2022-02-25 07:35:20|32823|32773|32825.8|32775.8|32827.8|32776.5|32823|32773|33
1645774530000|2022-02-25 07:35:30|32824.8|32774.8|32823.4|32773.4|32825.9|32775.5|32823.4|32773.4|27
1645774540000|2022-02-25 07:35:40|32823.9|32773.9|32830|32776.1|32843.5|32777.1|32823.9|32761.4|33
1645774550000|2022-02-25 07:35:50|32831|32775.6|32828.5|32775.8|32831|32778.2|32827.2|32774.3|27
1645774560000|2022-02-25 07:36:00|32828.3|32775.7|32827.2|32777.2|32829|32778.8|32826.3|32775.7|28
1645774570000|2022-02-25 07:36:10|32826.9|32776.9|32826.5|32776.5|32827.9|32777.9|32825.8|32775.8|24
1645774580000|2022-02-25 07:36:20|32825.9|32775.9|32835.7|32767.2|32847.8|32792.5|32812|32759.3|31
1645774590000|2022-02-25 07:36:30|32825.3|32773.4|32828.8|32774.8|32829.9|32776.2|32823.5|32770.2|25
1645774600000|2022-02-25 07:36:40|32828.4|32774.6|32824.4|32774.4|32828.6|32775.8|32823.2|32770.9|27
1645774610000|2022-02-25 07:36:50|32826.2|32776.2|32825.4|32775.4|32827.4|32776.2|32822.9|32772.9|31
1645774620000|2022-02-25 07:37:00|32824.2|32774.2|32823.3|32773.3|32825.4|32774.2|32822.8|32772.8|31
1645774630000|2022-02-25 07:37:10|32822.9|32772.9|32826.2|32776.2|32826.6|32776.6|32822.9|32772.9|26
1645774640000|2022-02-25 07:37:20|32826.3|32776.3|32827.4|32777.4|32827.6|32777.6|32825.7|32775.7|24
1645774650000|2022-02-25 07:37:30|32827.1|32777.1|32827.8|32777.8|32832.5|32793.5|32811.6|32762.9|25
1645774660000|2022-02-25 07:37:40|32827.9|32777.9|32828|32778|32829.4|32779.4|32826.4|32776.4|25
1645774670000|2022-02-25 07:37:50|32827.8|32777.8|32825.7|32775.7|32832.6|32780.3|32825.7|32772.7|28
1645774680000|2022-02-25 07:38:00|32826.3|32774.4|32817.7|32767.7|32826.3|32790.2|32810.2|32766.8|33
1645774690000|2022-02-25 07:38:10|32818|32768|32822.1|32772.1|32822.2|32787.4|32806.6|32768|28
1645774700000|2022-02-25 07:38:20|32821.7|32771.7|32823.9|32773.9|32823.9|32773.9|32821.2|32771.2|20
1645774710000|2022-02-25 07:38:30|32823.4|32773.4|32822.8|32772.8|32823.4|32773.4|32821.7|32771.7|18
1645774720000|2022-02-25 07:38:40|32822.4|32772.4|32825.4|32775.4|32825.7|32790.9|32810.4|32772.3|26
1645774730000|2022-02-25 07:38:50|32824.5|32774.5|32829.7|32779.7|32830.2|32794.4|32814.4|32774.5|23
1645774740000|2022-02-25 07:39:00|32828.5|32778.5|32823.9|32773.9|32828.5|32791.6|32806.8|32770|29
1645774750000|2022-02-25 07:39:10|32822.7|32772.7|32819.8|32769.8|32822.9|32772.9|32819.8|32769.8|32
1645774760000|2022-02-25 07:39:20|32819.2|32769.2|32820.5|32770.5|32820.5|32770.5|32819.1|32769.1|31
1645774770000|2022-02-25 07:39:30|32820|32770|32799|32679|32822|32770|32798.6|32678.6|30
1645774780000|2022-02-25 07:39:40|32801.3|32681.3|32798.2|32678.2|32811.1|32691.1|32794.8|32674.8|33
1645774790000|2022-02-25 07:39:50|32797.1|32677.1|32793.2|32673.2|32798.2|32678.2|32792.3|32672.3|22
1645774800000|2022-02-25 07:40:00|32788.4|32668.4|32813.6|32693.6|32813.6|32693.6|32788.3|32668.3|24
1645774810000|2022-02-25 07:40:10|32819.4|32699.4|32813.7|32693.7|32819.4|32699.4|32797.1|32677.1|36
1645774820000|2022-02-25 07:40:20|32798.9|32678.9|32815.4|32695.4|32816.2|32696.2|32797.9|32677.9|27
1645774830000|2022-02-25 07:40:30|32814.7|32694.7|32790.7|32670.7|32816.2|32696.2|32790.7|32670.7|24
1645774840000|2022-02-25 07:40:40|32794.7|32674.7|32798.1|32678.1|32798.8|32678.8|32794.7|32674.7|21
1645774850000|2022-02-25 07:40:50|32798.8|32678.8|32787.6|32667.6|32799.1|32679.1|32774.4|32654.4|24
1645774860000|2022-02-25 07:41:00|32787.9|32667.9|32781.9|32661.9|32787.9|32667.9|32779.7|32659.7|31
1645774870000|2022-02-25 07:41:10|32781.1|32661.1|32772.6|32652.6|32781.1|32661.1|32771.6|32651.6|32
1645774880000|2022-02-25 07:41:20|32771.5|32651.5|32775.1|32655.1|32787|32667|32771.5|32651.5|20
1645774890000|2022-02-25 07:41:30|32775.2|32655.2|32778.2|32658.2|32791.7|32671.7|32773.6|32653.6|19
1645774900000|2022-02-25 07:41:40|32770.7|32650.7|32766.9|32646.9|32779|32659|32766.9|32646.9|24
1645774910000|2022-02-25 07:41:50|32769.2|32649.2|32773|32653|32773.2|32653.2|32768.1|32648.1|29
1645774920000|2022-02-25 07:42:00|32773.5|32653.5|32776.5|32656.5|32777|32657|32771.6|32651.6|17
1645774930000|2022-02-25 07:42:10|32777.1|32657.1|32769.7|32649.7|32777.1|32657.1|32769.3|32649.3|20
1645774940000|2022-02-25 07:42:20|32768.6|32648.6|32779.6|32659.6|32779.6|32659.6|32768.6|32648.6|23
1645774950000|2022-02-25 07:42:30|32779.2|32659.2|32770.3|32650.3|32783.4|32663.4|32770.3|32650.3|19
1645774960000|2022-02-25 07:42:40|32771.2|32651.2|32779.1|32679.8|32788.8|32683|32768.6|32651.2|35
1645774970000|2022-02-25 07:42:50|32778.6|32682.8|32769.9|32649.9|32781|32682.8|32751.2|32647.4|36
1645774980000|2022-02-25 07:43:00|32769.6|32649.6|32773|32653|32773.4|32653.4|32769|32649|25
1645774990000|2022-02-25 07:43:10|32773.4|32653.4|32771.6|32651.6|32773.6|32654.8|32768|32651.6|27
1645775000000|2022-02-25 07:43:20|32771.1|32651.1|32767.8|32647.8|32771.1|32651.1|32764.8|32644.8|26
1645775010000|2022-02-25 07:43:30|32768.1|32648.1|32771.6|32651.6|32771.7|32651.7|32768.1|32648.1|25
1645775020000|2022-02-25 07:43:40|32772|32652|32771.6|32651.6|32772.3|32652.3|32770.4|32651.5|18
1645775030000|2022-02-25 07:43:50|32772.3|32652.3|32770.5|32650.5|32772.4|32652.4|32765.2|32646.5|24
1645775040000|2022-02-25 07:44:00|32770.8|32650.8|32770.8|32650.8|32771.4|32653.5|32768.4|32650|26
1645775050000|2022-02-25 07:44:10|32772.7|32652.7|32776.5|32656.5|32776.5|32656.5|32772.5|32652.5|24
1645775060000|2022-02-25 07:44:20|32776.4|32656.4|32772.7|32652.7|32779.4|32659.4|32770.9|32650.9|23
1645775070000|2022-02-25 07:44:30|32772.9|32652.9|32773.9|32653.9|32774.5|32654.5|32771.6|32651.6|21
1645775080000|2022-02-25 07:44:40|32775|32655|32777.8|32657.8|32778.1|32658.1|32764.4|32649.1|28
1645775090000|2022-02-25 07:44:50|32778.5|32658.5|32777.3|32657.3|32779.4|32659.4|32777.2|32657.2|28
1645775100000|2022-02-25 07:45:00|32777.2|32657.2|32758.1|32638.1|32778|32658|32758.1|32638.1|34
1645775110000|2022-02-25 07:45:10|32758.6|32638.6|32733.4|32623.6|32761.1|32641.1|32733.4|32619.4|35
1645775120000|2022-02-25 07:45:20|32734.2|32623.2|32727.8|32616.4|32734.5|32624.1|32725.7|32609|36
1645775130000|2022-02-25 07:45:30|32730.1|32617.5|32724|32605.5|32734|32619.9|32719.3|32599.4|36
1645775140000|2022-02-25 07:45:40|32723.5|32606.6|32730.7|32612.9|32734.7|32617.5|32723.5|32606.3|36
1645775150000|2022-02-25 07:45:50|32730.9|32613.2|32735.2|32624.3|32740.6|32628.2|32728.6|32613.2|34
1645775160000|2022-02-25 07:46:00|32731.9|32629.4|32741.9|32631.4|32743.2|32632.9|32731.9|32616.9|35
1645775170000|2022-02-25 07:46:10|32744.4|32629|32744.8|32635|32746.2|32635|32740.5|32627.2|38
1645775180000|2022-02-25 07:46:20|32744.3|32634.9|32752.9|32632.9|32752.9|32634.9|32744.1|32625|34
1645775190000|2022-02-25 07:46:30|32752.3|32632.3|32746.7|32627.1|32754.8|32635|32746.7|32627.1|37
1645775200000|2022-02-25 07:46:40|32747|32627.4|32757|32644|32758.7|32644.2|32747|32627.4|32
1645775210000|2022-02-25 07:46:50|32755.8|32643.2|32755.9|32644.4|32757.1|32648.3|32752.1|32640.4|33
1645775220000|2022-02-25 07:47:00|32755.7|32643.9|32758.1|32638.1|32761.3|32646.3|32751.4|32633.6|29
1645775230000|2022-02-25 07:47:10|32758.3|32638.3|32757.7|32637.7|32761.3|32647|32752.8|32634.8|31
1645775240000|2022-02-25 07:47:20|32745.9|32636.3|32741.3|32632.8|32753|32641.9|32739.4|32630.3|34
1645775250000|2022-02-25 07:47:30|32741.4|32633.4|32738.6|32624.5|32752.5|32634.5|32732.8|32622.7|36
1645775260000|2022-02-25 07:47:40|32731.2|32617.3|32737.7|32627.2|32740.1|32629.5|32729.9|32617.3|34
1645775270000|2022-02-25 07:47:50|32732.8|32621.4|32741.7|32626|32742.4|32634.7|32732.6|32620.8|33
1645775280000|2022-02-25 07:48:00|32738|32629.8|32744.5|32636.5|32745.8|32643.1|32730.6|32622.6|29
1645775290000|2022-02-25 07:48:10|32744.6|32637.4|32748.4|32637.8|32753.4|32643.7|32741|32630.2|31
1645775300000|2022-02-25 07:48:20|32749|32636.8|32749.3|32640|32753.5|32640|32743.1|32634|33
1645775310000|2022-02-25 07:48:30|32748.5|32639.1|32750.7|32640.9|32752.5|32641.8|32747.9|32638.7|32
1645775320000|2022-02-25 07:48:40|32751.9|32639.7|32748|32646.2|32757.2|32650.2|32742.7|32630.9|35
1645775330000|2022-02-25 07:48:50|32750.9|32643.3|32747|32642.4|32754.6|32653.3|32739.8|32636.1|34
1645775340000|2022-02-25 07:49:00|32747.4|32641.8|32743.2|32640.4|32749.9|32644.3|32743.2|32638.9|29
1645775350000|2022-02-25 07:49:10|32743.1|32640.3|32744.6|32637.6|32749.3|32646.3|32740.5|32637.6|36
1645775360000|2022-02-25 07:49:20|32745.7|32652.6|32733.5|32656|32745.7|32661|32732.2|32645.9|39
1645775370000|2022-02-25 07:49:30|32732.3|32656.5|32733.7|32663.3|32734.9|32665.7|32727.3|32655.7|40
1645775380000|2022-02-25 07:49:40|32733.4|32663|32734.8|32662.6|32740.4|32666.3|32724.7|32657.9|38
1645775390000|2022-02-25 07:49:50|32733.8|32662.1|32735|32664.1|32737.5|32666.5|32731.7|32660.5|31
1645775400000|2022-02-25 07:50:00|32737.6|32660.9|32731.3|32667|32737.6|32670.4|32726.8|32660.9|39
1645775410000|2022-02-25 07:50:10|32731.1|32667.8|32728.4|32668.5|32732.8|32676.1|32724.1|32666.6|38
1645775420000|2022-02-25 07:50:20|32729.4|32668.2|32739.8|32672.6|32743.1|32674.3|32721.4|32663.8|40
1645775430000|2022-02-25 07:50:30|32739.9|32672.1|32732.5|32644.9|32743.1|32672.1|32732.5|32640.3|38
1645775440000|2022-02-25 07:50:40|32736|32639.8|32748.7|32644.8|32758.1|32671.6|32732.5|32634.8|34
1645775450000|2022-02-25 07:50:50|32748.2|32646|32748.2|32649.1|32753.5|32652|32747.3|32642.9|31
1645775460000|2022-02-25 07:51:00|32749.8|32646.8|32748.4|32646.2|32751.2|32648.4|32747.5|32645.3|23
1645775470000|2022-02-25 07:51:10|32748.9|32646.7|32751.6|32641.6|32751.9|32651.6|32747.2|32640.2|29
1645775480000|2022-02-25 07:51:20|32751.2|32642.5|32750.5|32644|32752.9|32646.5|32746.7|32641.3|35
1645775490000|2022-02-25 07:51:30|32749.9|32643.5|32744.5|32640.4|32752.5|32651.5|32744.5|32639.7|36
1645775500000|2022-02-25 07:51:40|32744.3|32640.6|32737.1|32664.5|32748.5|32665|32736.8|32639|37
1645775510000|2022-02-25 07:51:50|32745.9|32650.2|32745.8|32647.8|32749.4|32650.2|32741.9|32641.8|33
1645775520000|2022-02-25 07:52:00|32746.1|32648.1|32746.1|32648.5|32749.4|32652|32743.4|32642.7|22
1645775530000|2022-02-25 07:52:10|32746.8|32644.4|32745.9|32650.7|32753.5|32652|32744.7|32640.3|28
1645775540000|2022-02-25 07:52:20|32744.9|32644|32739.8|32655.6|32751.8|32658.1|32736.9|32644|32
1645775550000|2022-02-25 07:52:30|32740.7|32655.9|32740.8|32651.1|32744.2|32655.9|32735.2|32648.6|37
1645775560000|2022-02-25 07:52:40|32739.9|32651.6|32740|32655.3|32742.7|32655.8|32735.5|32648.4|35
1645775570000|2022-02-25 07:52:50|32739.3|32654.8|32743.6|32651|32745.2|32654.8|32739.1|32650.4|25
1645775580000|2022-02-25 07:53:00|32744.6|32650.4|32748.3|32647.1|32748.3|32653.4|32740.5|32640.1|29
1645775590000|2022-02-25 07:53:10|32742.8|32652.8|32745.9|32653.5|32747.4|32658.1|32742.8|32649.6|28
1645775600000|2022-02-25 07:53:20|32746.2|32653.9|32738.8|32646.4|32746.9|32656.1|32738.8|32646.4|23
1645775610000|2022-02-25 07:53:30|32738.3|32646|32745.6|32652.6|32745.6|32655.3|32735.5|32644.7|34
1645775620000|2022-02-25 07:53:40|32745.2|32652.2|32746.1|32650.6|32749.9|32653.1|32743.9|32647.2|29
1645775630000|2022-02-25 07:53:50|32746.6|32650.9|32744.4|32653.9|32748.2|32656.7|32744.4|32649.4|25
1645775640000|2022-02-25 07:54:00|32744.9|32654.4|32752.5|32661.8|32752.5|32661.8|32743.5|32651|30
1645775650000|2022-02-25 07:54:10|32751.7|32662.6|32753.4|32659.5|32754.6|32667.2|32750.1|32652.9|34
1645775660000|2022-02-25 07:54:20|32751.4|32660.9|32753.3|32661.4|32754.8|32662.3|32751.4|32657.3|27
1645775670000|2022-02-25 07:54:30|32755|32661.2|32761.1|32671.9|32762|32672.7|32753|32659.9|34
1645775680000|2022-02-25 07:54:40|32761.2|32670|32763.1|32670.4|32764|32671.8|32759.3|32665.5|31
1645775690000|2022-02-25 07:54:50|32763|32670.3|32764.6|32674|32765.6|32674.9|32762|32668.6|26
1645775700000|2022-02-25 07:55:00|32766.8|32672.9|32761.6|32666.8|32766.8|32672.9|32758|32664.9|36
1645775710000|2022-02-25 07:55:10|32761.8|32667.3|32762.9|32668.4|32765.7|32670.8|32761.3|32665.3|28
1645775720000|2022-02-25 07:55:20|32764.6|32666.8|32765.5|32670.6|32768.5|32676.1|32763.3|32666.8|27
1645775730000|2022-02-25 07:55:30|32764.9|32670.4|32767.2|32672.4|32768.6|32673.2|32764.7|32668|25
1645775740000|2022-02-25 07:55:40|32768.8|32670.6|32766|32669.8|32769.3|32676.6|32763.2|32669.1|29
1645775750000|2022-02-25 07:55:50|32765|32670.1|32765.6|32692.6|32773.4|32703.1|32760.5|32666.2|33
1645775760000|2022-02-25 07:56:00|32766|32692.2|32761.7|32693.1|32768.5|32698.6|32760.4|32692.2|37
1645775770000|2022-02-25 07:56:10|32760.8|32692.9|32759.8|32694.1|32761.6|32694.2|32756.6|32689.2|34
1645775780000|2022-02-25 07:56:20|32759.6|32693.9|32764.2|32704.2|32769.4|32706.5|32758.9|32693.2|28
1645775790000|2022-02-25 07:56:30|32763.8|32706.3|32765|32704.3|32768|32706.4|32762.5|32699.2|34
1645775800000|2022-02-25 07:56:40|32764.5|32703.9|32765.2|32706|32765.8|32708|32762.7|32701.9|29
1645775810000|2022-02-25 07:56:50|32765.5|32706.4|32757|32706.4|32765.5|32708.7|32757|32698.7|31
1645775820000|2022-02-25 07:57:00|32756|32691.6|32758.1|32698.8|32759.6|32702.9|32755.7|32691.6|31
1645775830000|2022-02-25 07:57:10|32757.7|32698.6|32752.5|32702.5|32758.6|32703.7|32747.1|32693.6|34
1645775840000|2022-02-25 07:57:20|32752.4|32702.4|32759.5|32706.6|32759.5|32706.6|32750|32696.3|28
1645775850000|2022-02-25 07:57:30|32756.9|32705.3|32758.3|32707.2|32764.4|32709|32754.3|32688|37
1645775860000|2022-02-25 07:57:40|32759.9|32708.3|32756.5|32694.4|32762.4|32708.6|32753|32684.8|33
1645775870000|2022-02-25 07:57:50|32751.7|32700.9|32754.8|32693.5|32764.2|32701.9|32750.8|32692.7|38
1645775880000|2022-02-25 07:58:00|32755.4|32692.2|32748.8|32691.6|32755.4|32694.9|32748.6|32689.6|36
1645775890000|2022-02-25 07:58:10|32752.3|32691.7|32753.5|32691.7|32753.8|32697.1|32752.2|32691.7|28
1645775900000|2022-02-25 07:58:20|32755.5|32695|32752.5|32698.6|32756.2|32702.4|32750.9|32691.4|33
1645775910000|2022-02-25 07:58:30|32758.9|32696.5|32758|32701.3|32759.4|32701.6|32755.1|32691.2|29
1645775920000|2022-02-25 07:58:40|32759.2|32698.2|32758.3|32693.5|32762.9|32703.7|32755.7|32693.5|34
1645775930000|2022-02-25 07:58:50|32759.2|32692.5|32754.9|32699.1|32760.4|32700.1|32754.9|32689.1|32
1645775940000|2022-02-25 07:59:00|32756.6|32696.3|32765.1|32705.2|32766.3|32707.8|32754.7|32691.2|32
1645775950000|2022-02-25 07:59:10|32764.5|32704.9|32765.1|32706|32766.7|32713.2|32763.6|32703.3|35
1645775960000|2022-02-25 07:59:20|32764.9|32705.7|32766|32714.7|32773.7|32717.6|32764.8|32700.8|38
1645775970000|2022-02-25 07:59:30|32770.4|32708.2|32769|32691.9|32771.9|32714.7|32764|32691.9|35
1645775980000|2022-02-25 07:59:40|32766.8|32705.8|32772.6|32701.9|32774.4|32709.8|32766.8|32692.9|35
1645775990000|2022-02-25 07:59:50|32772.5|32701.7|32764.9|32708.2|32772.6|32708.2|32764.9|32699.3|35
1645776000000|2022-02-25 08:00:00|32772.3|32691.9|32767.4|32703.6|32772.3|32710.2|32755.2|32689.5|39
1645776010000|2022-02-25 08:00:10|32766.8|32702.9|32778.1|32721.5|32784.1|32725.9|32765|32698.2|40
1645776020000|2022-02-25 08:00:20|32773.1|32722.1|32782.5|32715.4|32787.8|32729.8|32772.4|32708.7|38
1645776030000|2022-02-25 08:00:30|32778.7|32719.8|32784.7|32732.7|32787.3|32735.4|32778.7|32714.9|37
1645776040000|2022-02-25 08:00:40|32785.7|32732.4|32777.8|32727.8|32787.8|32735.9|32777.4|32724.5|34
1645776050000|2022-02-25 08:00:50|32777.7|32727.7|32776.9|32726.9|32778.4|32728.4|32769.5|32719.1|32
1645776060000|2022-02-25 08:01:00|32776.2|32726.2|32774.6|32724.6|32781.5|32731.5|32773.6|32721.1|37
1645776070000|2022-02-25 08:01:10|32775.3|32725.3|32772.8|32722.8|32776.9|32726.9|32767|32713.6|40
1645776080000|2022-02-25 08:01:20|32772.9|32722.9|32772.4|32721.2|32778.6|32726|32771.1|32721.1|31
1645776090000|2022-02-25 08:01:30|32773.3|32723.3|32769.1|32719.1|32775.1|32724.3|32769.1|32717.6|38
1645776100000|2022-02-25 08:01:40|32768.6|32718.6|32764.9|32714.9|32778.3|32723.8|32762.4|32709.2|37
1645776110000|2022-02-25 08:01:50|32764.5|32714.5|32756.3|32736.3|32774.6|32740.5|32754.4|32712.1|39
1645776120000|2022-02-25 08:02:00|32756.9|32736.9|32764.9|32714.9|32766.8|32736.9|32747.4|32711.7|39
1645776130000|2022-02-25 08:02:10|32764|32714|32767.4|32717.4|32767.8|32736.3|32744.3|32710.6|36
1645776140000|2022-02-25 08:02:20|32768.1|32718.1|32774.5|32724.5|32776.8|32741.7|32752.8|32715.6|34
1645776150000|2022-02-25 08:02:30|32778|32728|32775.4|32725.4|32780.6|32746.1|32761.4|32723.2|37
1645776160000|2022-02-25 08:02:40|32774.4|32724.4|32774.5|32724.5|32776.1|32738.4|32758.2|32722|32
1645776170000|2022-02-25 08:02:50|32775.4|32725.4|32777.5|32727.5|32777.9|32727.9|32774.6|32724.6|25
1645776180000|2022-02-25 08:03:00|32777.3|32727.3|32783.3|32733.3|32786.5|32750.8|32767.8|32727.3|25
1645776190000|2022-02-25 08:03:10|32784.8|32734.8|32789.5|32739.5|32790.2|32750.8|32770.8|32734.4|35
1645776200000|2022-02-25 08:03:20|32791.7|32741.7|32788.6|32738.6|32792.4|32756.1|32776.1|32737.6|33
1645776210000|2022-02-25 08:03:30|32788.2|32738.2|32787.2|32737.2|32790.9|32740.9|32787.1|32737.1|33
1645776220000|2022-02-25 08:03:40|32789.1|32739.1|32774.1|32754.1|32789.2|32759.2|32774.1|32735.9|26
1645776230000|2022-02-25 08:03:50|32776.8|32756.8|32789|32739|32789.8|32756.9|32774.6|32737.9|30
1645776240000|2022-02-25 08:04:00|32776.8|32756.8|32793.3|32743.3|32793.7|32759.4|32776.6|32741.1|32
1645776250000|2022-02-25 08:04:10|32793.1|32743.1|32823.1|32762.9|32830.3|32764.8|32791.9|32741.9|36
1645776260000|2022-02-25 08:04:20|32819.4|32766.1|32833.3|32767.9|32835.4|32770.4|32819.4|32761.7|38
1645776270000|2022-02-25 08:04:30|32835.6|32764.1|32847.4|32771.4|32850.8|32790.2|32827.2|32760.3|38
1645776280000|2022-02-25 08:04:40|32843.3|32776.6|32840.9|32763.4|32850.9|32779.9|32838.2|32763.4|37
1645776290000|2022-02-25 08:04:50|32841.6|32761.6|32827.8|32769|32841.6|32777.6|32826.1|32761.6|38
1645776300000|2022-02-25 08:05:00|32826.2|32769.4|32824.8|32765.8|32827.4|32769.4|32823.4|32762|32
1645776310000|2022-02-25 08:05:10|32825.5|32765.4|32821.3|32765.2|32829.6|32767.2|32820.1|32753|32
1645776320000|2022-02-25 08:05:20|32822|32764.1|32820.1|32762.7|32827.3|32767.8|32815.3|32755.8|33
1645776330000|2022-02-25 08:05:30|32821|32762.1|32825.8|32775.8|32841.8|32804.9|32819.4|32762.1|38
1645776340000|2022-02-25 08:05:40|32825.5|32775.5|32827|32777|32829.6|32779.6|32823.7|32772.3|36
1645776350000|2022-02-25 08:05:50|32823.6|32773.6|32831.7|32780.8|32832.3|32781.8|32823.5|32773.5|36
1645776360000|2022-02-25 08:06:00|32827.1|32777.1|32825.7|32775.7|32830.8|32780.6|32820.7|32770.7|35
1645776370000|2022-02-25 08:06:10|32835|32762.5|32871.9|32808|32871.9|32831.6|32809.4|32762.5|39
1645776380000|2022-02-25 08:06:20|32866.8|32815.2|32872.5|32818|32872.6|32832.8|32851|32814.3|39
1645776390000|2022-02-25 08:06:30|32873.1|32816.3|32878.4|32806.3|32891.2|32823.7|32866.9|32789.9|35
1645776400000|2022-02-25 08:06:40|32880.8|32803.5|32877.8|32815.3|32891.2|32815.3|32874.1|32784.3|39
1645776410000|2022-02-25 08:06:50|32875.3|32817.1|32871.7|32812|32885.5|32817.1|32863.4|32792.8|38
1645776420000|2022-02-25 08:07:00|32872.3|32812.3|32877.1|32827.1|32879.8|32829.8|32865.7|32804.3|39
1645776430000|2022-02-25 08:07:10|32877.4|32827.4|32878.9|32828.9|32885.7|32835.7|32876.7|32826.7|33
1645776440000|2022-02-25 08:07:20|32878.4|32828.4|32903.9|32853.9|32904.1|32869|32860.5|32826|36
1645776450000|2022-02-25 08:07:30|32903.5|32853.5|32904.8|32854.8|32908.7|32857.4|32903.5|32853.5|36
1645776460000|2022-02-25 08:07:40|32904.5|32854.5|32892.1|32872.1|32910.5|32874|32888.7|32851.5|35
1645776470000|2022-02-25 08:07:50|32931|32869.1|32944.7|32877.7|32944.7|32880.9|32929.5|32866.5|34
1645776480000|2022-02-25 08:08:00|32944.2|32880.5|32942|32877.2|32944.2|32886.1|32937.9|32874.9|34
1645776490000|2022-02-25 08:08:10|32941.5|32877.3|32941.6|32880.7|32945.3|32888.1|32940.7|32876.9|32
1645776500000|2022-02-25 08:08:20|32940.1|32884.3|32935.4|32881.6|32941.7|32887.3|32932|32873.5|37
1645776510000|2022-02-25 08:08:30|32933.2|32878.3|32920.1|32870.1|32936.8|32878.3|32919.8|32869.8|32
1645776520000|2022-02-25 08:08:40|32920.2|32870.2|32909.8|32850.6|32920.2|32870.2|32907.4|32848|35
1645776530000|2022-02-25 08:08:50|32907.5|32850.3|32907.8|32854.4|32911.8|32858.3|32904.9|32846.7|36
1645776540000|2022-02-25 08:09:00|32906.3|32856.3|32906.3|32856.3|32908.9|32858.9|32903.6|32853.4|33
1645776550000|2022-02-25 08:09:10|32907.2|32857.2|32905.1|32855.1|32909|32870.4|32890.4|32849.8|30
1645776560000|2022-02-25 08:09:20|32904.8|32854.8|32906.7|32854.1|32907|32857|32902.4|32851.2|32
1645776570000|2022-02-25 08:09:30|32906.6|32853.8|32910.1|32860.1|32911|32861|32904.5|32852.1|35
1645776580000|2022-02-25 08:09:40|32905.2|32855.2|32911.9|32861.9|32914|32864|32903.2|32853.2|33
1645776590000|2022-02-25 08:09:50|32912.5|32862.5|32908.5|32858.5|32913.2|32863.2|32904.4|32852.7|32
1645776600000|2022-02-25 08:10:00|32907.9|32857.9|32915.9|32861|32918.2|32867.7|32906.5|32856.5|39
1645776610000|2022-02-25 08:10:10|32916.1|32862|32919.4|32865.2|32927.2|32866.1|32915.7|32855|33
1645776620000|2022-02-25 08:10:20|32920.3|32863|32948.1|32862.5|32950.8|32878.4|32920.3|32857.6|34
1645776630000|2022-02-25 08:10:30|32946.5|32864.8|32953.5|32869.8|32954.7|32875.2|32946.2|32862.4|32
1645776640000|2022-02-25 08:10:40|32968.3|32910.4|32954.9|32870.1|32968.3|32914.5|32951.4|32867.9|35
1645776650000|2022-02-25 08:10:50|32958.4|32879.5|32956.1|32880.5|32958.4|32881.8|32948.7|32877|37
1645776660000|2022-02-25 08:11:00|32957|32880.9|32954.2|32892|32963.7|32894|32950.3|32872.6|36
1645776670000|2022-02-25 08:11:10|32960.1|32890.3|32954.4|32904.4|32976.5|32926.5|32954.4|32886|37
1645776680000|2022-02-25 08:11:20|32960.4|32905.9|32962.4|32899.7|32967.8|32906.1|32953.4|32895.7|38
1645776690000|2022-02-25 08:11:30|32960.6|32900.5|32968.5|32899.9|32968.5|32905.3|32960.6|32898.7|37
1645776700000|2022-02-25 08:11:40|32965.7|32902.8|32961.7|32908.5|32973.5|32923.2|32960.7|32901.5|35
1645776710000|2022-02-25 08:11:50|32959.3|32909.1|32962.6|32901.6|32966.6|32911.8|32958.9|32895.5|38
1645776720000|2022-02-25 08:12:00|32962.8|32901.4|32974.5|32891.6|32981.7|32904|32961.3|32889.8|34
1645776730000|2022-02-25 08:12:10|32975.4|32888.7|32990.6|32909.4|33002.1|32942.6|32972.8|32888.7|38
1645776740000|2022-02-25 08:12:20|32989.7|32911.1|32988.1|32915.7|32991.4|32916.8|32981|32905|38
1645776750000|2022-02-25 08:12:30|32987.5|32913.7|32984.8|32907.2|32988.8|32913.7|32983.3|32904.8|28
1645776760000|2022-02-25 08:12:40|32988.4|32906|32989.8|32913.8|32991.1|32913.8|32983|32903.5|30
1645776770000|2022-02-25 08:12:50|32989.3|32913.3|32985.9|32915.6|32990.6|32921|32983.3|32907.7|37
1645776780000|2022-02-25 08:13:00|32984.4|32914.1|32977.4|32894.5|32984.4|32914.1|32973.3|32893.3|39
1645776790000|2022-02-25 08:13:10|32977.7|32894.1|33017|32903.2|33022.3|32923.2|32976|32894.1|37
1645776800000|2022-02-25 08:13:20|33018.6|32901.3|32989.8|32912.8|33018.6|32917.6|32989.8|32893.9|38
1645776810000|2022-02-25 08:13:30|32989.9|32914|32991.5|32913.9|32994.7|32914.5|32985.9|32907.8|35
1645776820000|2022-02-25 08:13:40|32990.7|32914.1|33000.8|32921.8|33000.8|32921.8|32986.9|32912.6|34
1645776830000|2022-02-25 08:13:50|33001.9|32922.5|32997.2|32922.3|33001.9|32926.1|32993.2|32918.6|37
1645776840000|2022-02-25 08:14:00|32996.8|32924.7|32995.1|32923.8|33003.8|32926|32992.6|32909.8|39
1645776850000|2022-02-25 08:14:10|32993.8|32925.1|32982.2|32916.5|33001.4|32927.2|32982.2|32915.7|33
1645776860000|2022-02-25 08:14:20|32983.2|32916.3|32975.5|32923.3|32984.5|32931.4|32973.2|32916.3|39
1645776870000|2022-02-25 08:14:30|32977.5|32926|32983.5|32925.1|32986.1|32928.9|32974.3|32920.5|39
1645776880000|2022-02-25 08:14:40|32984.1|32924.2|32983.8|32928.3|32985|32928.9|32976|32921.9|23
1645776890000|2022-02-25 08:14:50|32985.1|32927.4|32977.7|32924.8|32985.2|32929.6|32977.3|32924.8|29
1645776900000|2022-02-25 08:15:00|32976.6|32925.6|32983.1|32922.3|32985.5|32931|32976.5|32919.4|33
1645776910000|2022-02-25 08:15:10|32984.4|32934.4|32980.7|32920.6|32984.4|32934.4|32976.2|32918.7|38
1645776920000|2022-02-25 08:15:20|32981.5|32926.5|32981.5|32928.2|32984|32932.5|32976.2|32922.6|35
1645776930000|2022-02-25 08:15:30|32981|32928|32983.4|32929.3|32993.1|32937.5|32981|32928|37
1645776940000|2022-02-25 08:15:40|32982.2|32929.7|32984.2|32934.2|32992.2|32939.9|32982.2|32929.7|37
1645776950000|2022-02-25 08:15:50|32984|32934|32984.4|32934.4|32990.4|32950.6|32968.3|32932.1|34
1645776960000|2022-02-25 08:16:00|32984.2|32934.2|32984.4|32934.4|32992|32940.5|32982.7|32932.7|34
1645776970000|2022-02-25 08:16:10|32985.1|32935.1|32981.3|32931.3|32985.6|32935.6|32974.8|32924.8|30
1645776980000|2022-02-25 08:16:20|32980.6|32930.6|32983.4|32933.4|32983.4|32933.4|32976.2|32926.2|33
1645776990000|2022-02-25 08:16:30|32979.9|32929.9|32982.7|32932.7|32984|32934|32975.4|32925.4|37
1645777000000|2022-02-25 08:16:40|32983.1|32933.1|32984.9|32934.9|32986.2|32936.2|32981.8|32931.8|33
1645777010000|2022-02-25 08:16:50|32985.4|32935.4|32982.2|32876.3|32999.6|32935.9|32978.9|32871.4|31
1645777020000|2022-02-25 08:17:00|32980.8|32878.9|32981.9|32880.6|32988.7|32884.3|32976.3|32874.8|39
1645777030000|2022-02-25 08:17:10|32982.5|32878.8|32978.3|32881.8|32984.8|32884.2|32976.3|32876.1|26
1645777040000|2022-02-25 08:17:20|32979.1|32878.8|32971.7|32882.6|32989.1|32889.9|32970|32867.5|31
1645777050000|2022-02-25 08:17:30|32972.1|32894.4|32982.9|32886.8|32982.9|32900.8|32970|32884.3|37
1645777060000|2022-02-25 08:17:40|32983.4|32887.1|32964.1|32878.6|32984.1|32912.4|32951.7|32873.2|40
1645777070000|2022-02-25 08:17:50|32970.9|32885.6|32966.3|32899.5|32977.3|32901.2|32957.2|32868.8|37
1645777080000|2022-02-25 08:18:00|32968.3|32896.5|32961.9|32911.9|32968.3|32912.8|32954.4|32896.5|37
1645777090000|2022-02-25 08:18:10|32960.9|32910.9|32969.7|32858.4|32975.2|32913.2|32957.5|32852.3|40
1645777100000|2022-02-25 08:18:20|32969.4|32851.3|32954|32876.9|32975.5|32881|32947.4|32850.7|37
1645777110000|2022-02-25 08:18:30|32949.6|32874.8|32948.6|32880|32959.9|32884.2|32940.3|32859|36
1645777120000|2022-02-25 08:18:40|32946.2|32878.3|32954.2|32872.2|32958.1|32884.3|32942.6|32863.6|36
1645777130000|2022-02-25 08:18:50|32953.5|32871.5|32950.1|32889.6|32957.2|32889.6|32943.2|32862.7|37
1645777140000|2022-02-25 08:19:00|32951.2|32889.4|32949.2|32890.3|32959.5|32894.2|32945.4|32873.5|35
1645777150000|2022-02-25 08:19:10|32949.1|32889.6|32955.1|32891.7|32956.7|32893.7|32947.8|32873.4|40
1645777160000|2022-02-25 08:19:20|32956.2|32892|32950.2|32882|32963.2|32899.9|32949.2|32881.6|33
1645777170000|2022-02-25 08:19:30|32950.4|32881.8|32960.1|32893.4|32962.9|32901.1|32947.8|32875.3|37
1645777180000|2022-02-25 08:19:40|32960.2|32892.8|32962.1|32895.4|32966.8|32897.2|32953|32888|38
1645777190000|2022-02-25 08:19:50|32962.3|32895.9|32954.8|32891.4|32969.2|32902.7|32950.3|32883.9|38
1645777200000|2022-02-25 08:20:00|32952.8|32892.2|32965.6|32900.9|32965.6|32903.3|32948.6|32889.4|35
1645777210000|2022-02-25 08:20:10|32965.8|32903.5|32961.9|32899.6|32965.8|32910.7|32956.7|32891.8|35
1645777220000|2022-02-25 08:20:20|32961.1|32903.9|32958.7|32899.4|32961.6|32903.9|32952.3|32883.5|35
1645777230000|2022-02-25 08:20:30|32958.9|32890.7|32957.4|32896.6|32958.9|32906.4|32953.1|32883.5|35
1645777240000|2022-02-25 08:20:40|32957.9|32903.5|32947.1|32855.4|32957.9|32903.6|32939.5|32847.9|40
1645777250000|2022-02-25 08:20:50|32944.6|32858.6|32953.6|32864.2|32956|32868|32940.9|32856|32
1645777260000|2022-02-25 08:21:00|32953.4|32864|32951|32856.5|32954.6|32870.6|32951|32854.1|29
1645777270000|2022-02-25 08:21:10|32950.8|32856.6|32946.6|32866|32955.2|32887|32934.4|32850|37
1645777280000|2022-02-25 08:21:20|32949.2|32860.6|32945.9|32857.7|32950.1|32864|32944.7|32855.1|29
1645777290000|2022-02-25 08:21:30|32947.5|32853.9|32940.3|32858.6|32947.5|32860.9|32938.4|32852.1|32
1645777300000|2022-02-25 08:21:40|32939.9|32859.6|32946.1|32833.5|32952.9|32859.6|32936.4|32830.7|26
1645777310000|2022-02-25 08:21:50|32949.2|32829.2|32951.4|32842.4|32952.2|32847.1|32943|32826.3|36
1645777320000|2022-02-25 08:22:00|32951|32842.2|32947.4|32836.7|32952.4|32844.5|32945.3|32835.3|31
1645777330000|2022-02-25 08:22:10|32947.3|32837.4|32948.9|32842|32949.4|32846.5|32943.2|32835.3|36
1645777340000|2022-02-25 08:22:20|32950.4|32840.1|32943.3|32843.9|32950.4|32850.9|32941.9|32840.1|38
1645777350000|2022-02-25 08:22:30|32941.6|32845.6|32935.9|32851|32944.8|32851.2|32934.1|32843.7|35
1645777360000|2022-02-25 08:22:40|32935.8|32850.7|32927.8|32854.3|32937.5|32855.2|32927.8|32847.1|36
1645777370000|2022-02-25 08:22:50|32926.8|32853.2|32931.7|32853.2|32935.8|32865.8|32926.4|32845.8|36
1645777380000|2022-02-25 08:23:00|32932.8|32852.3|32936.3|32877.9|32941.8|32883.9|32932.8|32849.5|37
1645777390000|2022-02-25 08:23:10|32935|32881.6|32926.4|32862.5|32943.5|32881.6|32926.4|32847.9|37
1645777400000|2022-02-25 08:23:20|32926.5|32864|32929.7|32841|32930.6|32864|32920.9|32840.8|32
1645777410000|2022-02-25 08:23:30|32930.6|32840.5|32923.1|32855.6|32930.7|32858.2|32919.5|32840.3|36
1645777420000|2022-02-25 08:23:40|32923.2|32855.9|32917.2|32857.4|32924.4|32857.7|32916.2|32845.5|33
1645777430000|2022-02-25 08:23:50|32918.4|32857.8|32927.2|32862.2|32931.8|32864.7|32918.4|32848|36
1645777440000|2022-02-25 08:24:00|32927.4|32861.3|32927.9|32867.1|32931.7|32873.5|32918|32855.8|36
1645777450000|2022-02-25 08:24:10|32926.4|32870.5|32933.1|32868.3|32938.7|32875.1|32926.4|32868.3|33
1645777460000|2022-02-25 08:24:20|32928|32872.9|32930.7|32870|32934.6|32873.3|32927.9|32866.5|32
1645777470000|2022-02-25 08:24:30|32931|32869.3|32922.6|32872.6|32931|32874.4|32918.5|32867.8|35
1645777480000|2022-02-25 08:24:40|32924.7|32874.7|32922.7|32872.7|32925.1|32875.1|32917.3|32863.4|38
1645777490000|2022-02-25 08:24:50|32922.6|32872.6|32921.8|32871.8|32924.7|32874.7|32920.1|32865.4|36
1645777500000|2022-02-25 08:25:00|32921.7|32871.7|32920.7|32870.7|32923.7|32873.7|32920.7|32869.7|34
1645777510000|2022-02-25 08:25:10|32921.7|32871.7|32919.6|32869.5|32921.7|32871.7|32919.3|32869.3|26
1645777520000|2022-02-25 08:25:20|32921.4|32871.4|32919.9|32865.8|32923.7|32873.7|32918.5|32860.9|27
1645777530000|2022-02-25 08:25:30|32920.1|32865.7|32924.2|32861.4|32924.2|32866|32914.9|32851.4|34
1645777540000|2022-02-25 08:25:40|32924.9|32861.3|32928|32860.9|32928|32869.6|32921.4|32856.1|31
1645777550000|2022-02-25 08:25:50|32924.9|32860.6|32924.2|32874.2|32930.5|32876.2|32923.2|32859.2|39
1645777560000|2022-02-25 08:26:00|32923.4|32873.4|32918.9|32868.9|32929.7|32879.7|32916.8|32866.8|38
1645777570000|2022-02-25 08:26:10|32918.2|32868.2|32912.7|32862.7|32919.6|32869.4|32910.8|32860.8|39
1645777580000|2022-02-25 08:26:20|32914.3|32864.3|32911.2|32861.2|32916.5|32866.5|32908.4|32858.4|37
1645777590000|2022-02-25 08:26:30|32911.5|32861.5|32910.3|32860.3|32916.2|32876|32883.3|32852.5|37
1645777600000|2022-02-25 08:26:40|32909.3|32859.3|32905.8|32855.8|32912.8|32862.8|32905.4|32855.4|38
1645777610000|2022-02-25 08:26:50|32904.2|32854.2|32912.3|32862.3|32912.9|32862.9|32903.8|32853.8|39
1645777620000|2022-02-25 08:27:00|32911.1|32861.1|32916|32866|32918|32868|32909.4|32859.4|38
1645777630000|2022-02-25 08:27:10|32918.2|32868.2|32920.8|32870.8|32921.8|32871.8|32916.7|32866.7|36
1645777640000|2022-02-25 08:27:20|32920.4|32870.4|32916.1|32866.1|32921.4|32871.4|32913.9|32863.9|36
1645777650000|2022-02-25 08:27:30|32914|32864|32915.7|32865.7|32918|32868|32914|32864|32
1645777660000|2022-02-25 08:27:40|32916.5|32866.5|32922.1|32872.1|32922.8|32872.8|32916.1|32866.1|35
1645777670000|2022-02-25 08:27:50|32921.1|32871.1|32923.6|32873.6|32926.5|32876.5|32917.3|32867.3|37
1645777680000|2022-02-25 08:28:00|32923.2|32873.2|32932.6|32882.6|32933.6|32892.5|32911.8|32870.1|36
1645777690000|2022-02-25 08:28:10|32932.5|32882.5|32934.3|32884.3|32937.1|32887.1|32932.3|32882.3|35
1645777700000|2022-02-25 08:28:20|32934.7|32884.7|32935.9|32885.9|32938|32888|32931.3|32881.3|35
1645777710000|2022-02-25 08:28:30|32936|32886|32931.3|32881.3|32937.7|32897.6|32917.6|32880.1|36
1645777720000|2022-02-25 08:28:40|32930|32880|32929|32879|32932.1|32882.1|32927.1|32877.1|37
1645777730000|2022-02-25 08:28:50|32928.9|32878.9|32930.9|32880.9|32931.5|32881.5|32926.6|32876.6|29
1645777740000|2022-02-25 08:29:00|32930.1|32880.1|32926.9|32876.9|32930.5|32880.5|32926.2|32876.2|34
1645777750000|2022-02-25 08:29:10|32926.5|32876.5|32917|32867|32926.9|32887.8|32903.8|32865.4|37
1645777760000|2022-02-25 08:29:20|32914.9|32864.9|32922.2|32872.2|32922.9|32872.9|32909.4|32859.4|37
1645777770000|2022-02-25 08:29:30|32922|32872|32928.3|32878.3|32928.6|32878.6|32922|32872|36
1645777780000|2022-02-25 08:29:40|32928.6|32878.6|32926.2|32876.2|32929.9|32879.9|32925.2|32875.2|36
1645777790000|2022-02-25 08:29:50|32927.8|32877.8|32923.1|32873.1|32928.6|32878.6|32922.6|32872.6|35
1645777800000|2022-02-25 08:30:00|32923.2|32873.2|32921.1|32871.1|32924.4|32874.4|32917.3|32867.3|36
1645777810000|2022-02-25 08:30:10|32920.8|32870.8|32920|32870|32920.8|32870.8|32916.5|32866.5|33
1645777820000|2022-02-25 08:30:20|32919.9|32869.9|32919.8|32869.8|32922.1|32872.1|32917.8|32867.8|31
1645777830000|2022-02-25 08:30:30|32918.9|32868.9|32917.6|32867.6|32927.2|32877.2|32916.8|32866.8|29
1645777840000|2022-02-25 08:30:40|32916.6|32866.6|32920.6|32870.6|32920.9|32884.5|32904.5|32863.3|32
1645777850000|2022-02-25 08:30:50|32920.5|32870.5|32915.3|32865.3|32920.9|32870.9|32915.3|32865.3|29
1645777860000|2022-02-25 08:31:00|32915.4|32865.4|32917.2|32867.2|32918.2|32868.2|32914.1|32864.1|33
1645777870000|2022-02-25 08:31:10|32917.1|32867.1|32915.1|32865.1|32919|32869|32914.7|32864.7|31
1645777880000|2022-02-25 08:31:20|32915.7|32865.7|32908.8|32858.8|32915.8|32865.8|32908.8|32858.8|26
1645777890000|2022-02-25 08:31:30|32912|32862|32911.8|32861.8|32914.8|32864.8|32908.9|32858.9|36
1645777900000|2022-02-25 08:31:40|32912.9|32862.9|32923.9|32873.9|32924.2|32874.2|32912.9|32862.9|33
1645777910000|2022-02-25 08:31:50|32924|32874|32923.1|32873.1|32929|32879|32922.8|32872.8|33
1645777920000|2022-02-25 08:32:00|32923|32873|32923.2|32873.2|32925.3|32875.3|32922.7|32872.7|24
1645777930000|2022-02-25 08:32:10|32923.3|32873.3|32923.9|32873.9|32927.9|32877.9|32923.1|32873.1|31
1645777940000|2022-02-25 08:32:20|32922.1|32872.1|32920.8|32870.8|32923.6|32873.6|32920.2|32870.2|34
1645777950000|2022-02-25 08:32:30|32920.7|32870.7|32920.5|32870.5|32925.4|32875.4|32919.1|32869.1|33
1645777960000|2022-02-25 08:32:40|32918.9|32868.9|32925.4|32875.4|32926.3|32876.3|32918.9|32868.9|30
1645777970000|2022-02-25 08:32:50|32925.5|32875.5|32919.5|32869.5|32925.5|32875.5|32919.5|32869.5|32
1645777980000|2022-02-25 08:33:00|32919.3|32869.3|32925.2|32875.2|32925.3|32875.3|32919.2|32869.2|26
1645777990000|2022-02-25 08:33:10|32924.7|32874.7|32927|32877|32928|32878|32924.7|32874.7|30
1645778000000|2022-02-25 08:33:20|32926.9|32876.9|32930.2|32880.2|32930.2|32880.2|32926.8|32876.8|28
1645778010000|2022-02-25 08:33:30|32930.5|32880.5|32923.7|32873.7|32930.5|32880.5|32923.7|32873.7|31
1645778020000|2022-02-25 08:33:40|32924|32874|32925.5|32875.5|32925.5|32875.5|32922.8|32872.8|34
1645778030000|2022-02-25 08:33:50|32924.8|32874.8|32924|32874|32924.8|32874.8|32922.4|32872.4|25
1645778040000|2022-02-25 08:34:00|32924.1|32874.1|32922.9|32872.9|32924.1|32874.1|32922.8|32872.8|23
1645778050000|2022-02-25 08:34:10|32923|32873|32922.8|32872.8|32923.6|32873.6|32921.9|32871.9|26
1645778060000|2022-02-25 08:34:20|32922.5|32872.5|32924.5|32874.5|32925.1|32875.1|32919.6|32869.6|31
1645778070000|2022-02-25 08:34:30|32924.7|32874.7|32929.3|32879.3|32930.2|32880.2|32924.7|32874.7|36
1645778080000|2022-02-25 08:34:40|32929.1|32879.1|32929.5|32879.5|32930|32880|32926.4|32876.4|29
1645778090000|2022-02-25 08:34:50|32929.6|32879.6|32926.9|32876.9|32929.6|32879.6|32926.4|32876.4|27
1645778100000|2022-02-25 08:35:00|32926.2|32876.2|32924.7|32874.7|32926.2|32876.2|32923.2|32873.2|33
1645778110000|2022-02-25 08:35:10|32924.5|32874.5|32923.4|32873.4|32926.6|32876.6|32923.1|32873.1|34
1645778120000|2022-02-25 08:35:20|32923.3|32873.3|32926.9|32876.9|32926.9|32876.9|32923.2|32873.2|22
1645778130000|2022-02-25 08:35:30|32927.9|32877.9|32929.9|32879.9|32931|32881|32927.8|32877.8|33
1645778140000|2022-02-25 08:35:40|32930.3|32880.3|32935.5|32885.5|32935.8|32885.8|32930|32880|27
1645778150000|2022-02-25 08:35:50|32933.8|32883.8|32939.5|32889.5|32940.1|32890.1|32932.4|32882.4|36
1645778160000|2022-02-25 08:36:00|32940.1|32886.9|32946.1|32896.1|32946.3|32896.3|32937.9|32886.9|32
1645778170000|2022-02-25 08:36:10|32944.1|32894.1|32955.6|32905.6|32962.4|32917.1|32937.1|32892.5|38
1645778180000|2022-02-25 08:36:20|32955|32905|32966.7|32906.7|32969.8|32912.1|32955|32903.6|35
1645778190000|2022-02-25 08:36:30|32968.4|32903.8|32959.5|32908.5|32971.2|32912.8|32958|32902.7|33
1645778200000|2022-02-25 08:36:40|32957.8|32908.4|32956.2|32906.2|32961.4|32911.4|32956.2|32906.2|24
1645778210000|2022-02-25 08:36:50|32957.2|32907.2|32959.2|32909.2|32963.1|32913.1|32951.7|32901.7|36
1645778220000|2022-02-25 08:37:00|32960|32910|32960|32910|32961.2|32911.2|32959.2|32909.2|27
1645778230000|2022-02-25 08:37:10|32960.9|32910.9|32955.2|32905.2|32964.5|32910.9|32953.2|32903.2|25
1645778240000|2022-02-25 08:37:20|32955.3|32905.3|32952|32902|32969.5|32914|32934|32900.8|31
1645778250000|2022-02-25 08:37:30|32955.3|32905.3|32955.4|32905.4|32957.1|32906.6|32950.7|32900.7|38
1645778260000|2022-02-25 08:37:40|32956.4|32906.4|32976.1|32917.2|32978.2|32922.8|32954.2|32904.2|32
1645778270000|2022-02-25 08:37:50|32977.6|32915.3|32978.8|32928.8|32979.3|32928.8|32969.3|32915.1|34
1645778280000|2022-02-25 08:38:00|32979.4|32929.4|32979|32925.3|32983.4|32933.4|32974.5|32923.6|34
1645778290000|2022-02-25 08:38:10|32978.7|32926.6|32977.5|32927.5|32980.5|32929.9|32973.2|32920.4|40
1645778300000|2022-02-25 08:38:20|32977.6|32927.8|32975.5|32925.5|32978.1|32927.8|32975.1|32925.1|29
1645778310000|2022-02-25 08:38:30|32975.4|32925.4|32972.1|32922.1|32981|32928.7|32972.1|32922.1|34
1645778320000|2022-02-25 08:38:40|32972.6|32922.6|32984.3|32928.6|32984.3|32928.6|32971|32921|32
1645778330000|2022-02-25 08:38:50|32982|32928.5|32974.9|32924.9|32982.6|32929.8|32974.9|32922|28
1645778340000|2022-02-25 08:39:00|32975|32925|32975.3|32920|32985.3|32931|32974.4|32920|38
1645778350000|2022-02-25 08:39:10|32976.8|32921.6|32970.8|32918.1|32977.7|32927.7|32970|32914.8|29
1645778360000|2022-02-25 08:39:20|32971.1|32917.6|32974.1|32918|32974.7|32923|32968.3|32915.8|31
1645778370000|2022-02-25 08:39:30|32974.4|32917.7|32981.5|32912.8|32984.5|32926.5|32970.1|32907.3|29
1645778380000|2022-02-25 08:39:40|32974.8|32924.8|32979.9|32918.5|32985.9|32928.5|32969.8|32906.4|35
1645778390000|2022-02-25 08:39:50|32983|32915.3|32968.8|32916.9|32984|32927.4|32966.4|32915.3|39
1645778400000|2022-02-25 08:40:00|32966.3|32916.3|32969.9|32919.9|32969.9|32919.9|32965.4|32915.4|35
1645778410000|2022-02-25 08:40:10|32969.4|32919.4|32950.4|32900.4|32969.5|32920.9|32940.5|32900.4|38
1645778420000|2022-02-25 08:40:20|32950.9|32900.9|32952|32902|32955.5|32905.5|32949.3|32899.3|36
1645778430000|2022-02-25 08:40:30|32954|32904|32958.1|32908.1|32963.7|32913.7|32954|32904|33
1645778440000|2022-02-25 08:40:40|32957.3|32907.3|32958.1|32908.1|32959|32909|32957.1|32907.1|30
1645778450000|2022-02-25 08:40:50|32957.9|32907.9|32964.6|32914.6|32964.6|32914.6|32957.6|32907.6|33
1645778460000|2022-02-25 08:41:00|32964.9|32914.9|32961.1|32911.1|32968.3|32918.3|32961.1|32911.1|39
1645778470000|2022-02-25 08:41:10|32961.7|32911.7|32966.1|32916.1|32966.6|32916.6|32960.5|32910|35
1645778480000|2022-02-25 08:41:20|32964.3|32914.3|32977|32924.6|32983.9|32926.9|32962|32912|36
1645778490000|2022-02-25 08:41:30|32978.2|32924.4|32982.9|32926.4|32983.6|32929.7|32976.1|32922.1|22
1645778500000|2022-02-25 08:41:40|32983.6|32922.2|32979.9|32922.3|32985.5|32927.9|32978.5|32919.3|32
1645778510000|2022-02-25 08:41:50|32979.3|32922.9|32984.7|32925.5|32984.7|32927|32979.3|32922.2|22
1645778520000|2022-02-25 08:42:00|32984.2|32925|32980.8|32930.5|32985.5|32931.7|32980.8|32925|24
1645778530000|2022-02-25 08:42:10|32981.7|32929.1|32984.1|32925.3|32988.2|32929.1|32981.7|32919.6|24
1645778540000|2022-02-25 08:42:20|32984.6|32926.4|32992.5|32942.5|33000.8|32956.8|32976.8|32923.5|24
1645778550000|2022-02-25 08:42:30|32992|32942|32958.4|32938.4|32997.6|32956.7|32956.9|32921.6|38
1645778560000|2022-02-25 08:42:40|32958.5|32938.5|32959.6|32939.6|32960.3|32940.3|32957.8|32937.8|27
1645778570000|2022-02-25 08:42:50|32958.6|32938.6|32975.4|32925.4|32976.7|32940.8|32958.2|32923.1|27
1645778580000|2022-02-25 08:43:00|32975.2|32925.2|32975|32925|32976.4|32939.5|32957.2|32919.7|30
1645778590000|2022-02-25 08:43:10|32975.7|32925.7|32971.1|32921.1|32975.7|32925.7|32971.1|32921.1|27
1645778600000|2022-02-25 08:43:20|32971.6|32921.6|32969.7|32919.7|32976.3|32939|32954.2|32918.9|33
1645778610000|2022-02-25 08:43:30|32970.7|32920.7|32975.5|32925.5|32977.9|32940.1|32954.3|32918.4|34
1645778620000|2022-02-25 08:43:40|32972.9|32922.9|32968.5|32917.5|32975.6|32925.6|32968.3|32913.5|38
1645778630000|2022-02-25 08:43:50|32973.9|32923.9|32974.5|32924.5|32978.2|32928.2|32969.9|32917.6|36
1645778640000|2022-02-25 08:44:00|32975.6|32925.6|32961.9|32941.9|32978.4|32945.3|32961.9|32917.5|36
1645778650000|2022-02-25 08:44:10|32963|32943|32968|32948|32982.6|32948.6|32961.6|32929.2|33
1645778660000|2022-02-25 08:44:20|32981.8|32931.8|32986.8|32936.8|32987.2|32937.2|32981.8|32931.8|24
1645778670000|2022-02-25 08:44:30|32986.6|32936.6|32984.3|32934.3|32986.6|32936.6|32984.3|32934.3|22
1645778680000|2022-02-25 08:44:40|32983.8|32933.8|32973.6|32953.6|32986.4|32954.9|32967.2|32933|37
1645778690000|2022-02-25 08:44:50|32973.3|32953.3|32987.7|32937.7|32993.2|32955|32970.5|32935.9|34
1645778700000|2022-02-25 08:45:00|32986.2|32936.2|32968.1|32948.1|32987.3|32951.6|32968.1|32936.2|29
1645778710000|2022-02-25 08:45:10|32968.5|32948.5|32980.4|32960.4|32998.1|32966.8|32968.5|32947.4|33
1645778720000|2022-02-25 08:45:20|32981.1|32961.1|32986.4|32966.4|33003|32966.8|32980.5|32950.7|32
1645778730000|2022-02-25 08:45:30|32986.1|32966.1|32984.1|32964.1|32987.8|32967.8|32983.2|32963.2|32
1645778740000|2022-02-25 08:45:40|32984|32964|32982.4|32962.4|33000.5|32964.1|32981.8|32944.8|26
1645778750000|2022-02-25 08:45:50|32982.5|32962.5|32966.6|32946.6|32995.9|32963.2|32966.6|32932.9|33
1645778760000|2022-02-25 08:46:00|32967.4|32947.4|32991.1|32941.1|32992.9|32957.7|32967.4|32935.1|31
1645778770000|2022-02-25 08:46:10|32992.2|32942.2|32977.2|32957.2|32997.5|32958.5|32975.7|32941.9|32
1645778780000|2022-02-25 08:46:20|32991.6|32941.6|32976.6|32956.6|32993|32958.2|32976.1|32941.6|22
1645778790000|2022-02-25 08:46:30|32976.9|32956.9|32976.5|32956.5|32992.9|32958.3|32976.5|32941.6|24
1645778800000|2022-02-25 08:46:40|32976.4|32956.4|32977.8|32957.8|32990.4|32958|32973.9|32938.6|26
1645778810000|2022-02-25 08:46:50|32978|32958|32973.9|32953.9|32989|32958|32971.9|32932.9|22
1645778820000|2022-02-25 08:47:00|32973.7|32953.7|32987.6|32937.6|32992|32957.8|32972.7|32937.6|31
1645778830000|2022-02-25 08:47:10|32987.5|32937.5|32977.4|32957.4|32990.5|32958.3|32976.1|32937.5|24
1645778840000|2022-02-25 08:47:20|32978.3|32958.3|32977|32957|32978.4|32958.4|32976.6|32956.6|23
1645778850000|2022-02-25 08:47:30|32977.3|32957.3|32978|32958|32996|32960.7|32977.3|32943.5|28
1645778860000|2022-02-25 08:47:40|32978.4|32958.4|32990.5|32940.5|32993.8|32960.8|32974.8|32940.5|26
1645778870000|2022-02-25 08:47:50|32974.3|32954.3|32971|32951|32990.7|32954.8|32969.8|32940.7|29
1645778880000|2022-02-25 08:48:00|32971.2|32951.2|32995.6|32945.6|32996|32954.4|32970.9|32939.6|39
1645778890000|2022-02-25 08:48:10|32995.8|32945.8|32992.2|32942.2|32996.5|32946.5|32991.6|32941.6|30
1645778900000|2022-02-25 08:48:20|32992.4|32942.4|32991.8|32941.8|32992.4|32942.4|32991.2|32941.2|25
1645778910000|2022-02-25 08:48:30|32991.9|32941.9|32994.2|32944.2|32994.2|32959.4|32977.2|32940.8|24
1645778920000|2022-02-25 08:48:40|32981.2|32961.2|32980.9|32960.9|32982.4|32962.4|32976.5|32956.5|31
1645778930000|2022-02-25 08:48:50|32980.4|32960.4|32987|32937|32990.6|32960.4|32974|32936|34
1645778940000|2022-02-25 08:49:00|32986.6|32936.6|32987|32937|32989.8|32939.8|32986.1|32936.1|31
1645778950000|2022-02-25 08:49:10|32986.9|32936.9|32988.8|32938.8|32990.6|32940.6|32986.2|32936.2|28
1645778960000|2022-02-25 08:49:20|32988.7|32938.7|32984.9|32934.9|32988.7|32959.5|32968.6|32930.8|33
1645778970000|2022-02-25 08:49:30|32984.7|32934.7|32984.8|32934.8|32985.3|32935.3|32983.4|32933.4|33
1645778980000|2022-02-25 08:49:40|32984.2|32934.2|32980.8|32930.8|32984.8|32934.8|32977.6|32927.6|30
1645778990000|2022-02-25 08:49:50|32980.4|32930.4|32979.4|32929.4|32980.5|32946.1|32962.7|32927.1|32
1645779000000|2022-02-25 08:50:00|32980.4|32930.4|32975.1|32925.1|32980.4|32941.7|32961.7|32924|30
1645779010000|2022-02-25 08:50:10|32974.9|32924.9|32973.7|32923.7|32977.8|32927.8|32973.7|32923.7|28
1645779020000|2022-02-25 08:50:20|32974.3|32924.3|32977.9|32927.9|32979.7|32929.7|32974.1|32924.1|25
1645779030000|2022-02-25 08:50:30|32978.1|32928.1|32978.7|32928.7|32978.7|32928.7|32974.7|32924.7|29
1645779040000|2022-02-25 08:50:40|32980.1|32930.1|32977.2|32927.2|32980.4|32930.4|32976.8|32926.8|29
1645779050000|2022-02-25 08:50:50|32976.7|32926.7|32965.5|32945.5|32982.1|32946|32963|32926.5|28
1645779060000|2022-02-25 08:51:00|32965.3|32945.3|32977.2|32927.2|32977.2|32946.2|32961.8|32927.2|28
1645779070000|2022-02-25 08:51:10|32977.4|32927.4|32973.6|32923.6|32981|32931|32973.6|32923.6|29
1645779080000|2022-02-25 08:51:20|32977.8|32927.8|32977|32927|32977.8|32927.8|32973.7|32923.7|33
1645779090000|2022-02-25 08:51:30|32976.7|32926.7|32979|32929|32980.1|32930.1|32974.6|32924.6|34
1645779100000|2022-02-25 08:51:40|32978.1|32928.1|32980|32930|32981|32931|32978.1|32928.1|33
1645779110000|2022-02-25 08:51:50|32977.7|32927.7|32979.8|32929.8|32981.2|32931.2|32977.5|32927.5|28
1645779120000|2022-02-25 08:52:00|32976.7|32926.7|32977.6|32927.6|32980.7|32945.1|32962.7|32926.6|29
1645779130000|2022-02-25 08:52:10|32962.9|32942.9|32979.6|32929.6|32979.6|32944.3|32960.8|32925.2|31
1645779140000|2022-02-25 08:52:20|32975|32925|32967.1|32947.1|32982.1|32949.3|32962.1|32925|30
1645779150000|2022-02-25 08:52:30|32979|32929|32988.1|32938.1|32989.9|32951.8|32967.1|32929|33
1645779160000|2022-02-25 08:52:40|32987.8|32937.8|32991.6|32941.6|32992.1|32942.1|32987.8|32937.8|25
1645779170000|2022-02-25 08:52:50|32991.7|32941.7|32990.4|32970.4|32999.7|32970.4|32976.7|32940.8|31
1645779180000|2022-02-25 08:53:00|32989.8|32969.8|33007.3|32957.3|33009.1|32969.8|32989.8|32952.1|37
1645779190000|2022-02-25 08:53:10|33007.1|32957.1|33007.6|32957.6|33012.5|32962.5|33003.2|32953.2|37
1645779200000|2022-02-25 08:53:20|33007.7|32957.7|33011.4|32961.4|33011.7|32961.7|33006.2|32956.2|26
1645779210000|2022-02-25 08:53:30|33011.1|32961.1|33013.9|32963.9|33016.8|32966.8|33010.4|32960.4|34
1645779220000|2022-02-25 08:53:40|33011.9|32961.9|33017.5|32967.5|33019|32984.3|33003.9|32961.9|31
1645779230000|2022-02-25 08:53:50|33017.6|32967.6|33017.2|32967.2|33021.2|32983.8|33003.8|32965.5|38
1645779240000|2022-02-25 08:54:00|33017.7|32967.7|33013.6|32963.6|33018.1|32968.1|33013.6|32963.6|30
1645779250000|2022-02-25 08:54:10|33013.9|32963.9|33027.9|32977.9|33027.9|32991.5|33005.5|32963.9|37
1645779260000|2022-02-25 08:54:20|33028|32978|33028.4|32978.4|33029.4|32997.7|33017.7|32976.7|27
1645779270000|2022-02-25 08:54:30|33029.7|32979.7|33040.3|32990.3|33040.3|33003.7|33022.1|32979.7|33
1645779280000|2022-02-25 08:54:40|33039.4|32989.4|33021.8|33001.8|33039.8|33002.3|33020.5|32985.4|32
1645779290000|2022-02-25 08:54:50|33021.4|33001.4|33015.4|32995.4|33037.1|33001.4|33014|32983.3|31
1645779300000|2022-02-25 08:55:00|33014.7|32994.7|33029.7|32979.7|33031.1|32998.8|33012.6|32977.7|32
1645779310000|2022-02-25 08:55:10|33028.9|32978.9|33031.7|32981.7|33032.2|32982.2|33028|32978|24
1645779320000|2022-02-25 08:55:20|33029.1|32979.1|33014.5|32994.5|33031.9|32997.4|33011.5|32977.9|27
1645779330000|2022-02-25 08:55:30|33028.8|32978.8|33013.7|32993.7|33029.9|32999.2|33013.3|32978.8|26
1645779340000|2022-02-25 08:55:40|33013|32993|33014.9|32994.9|33027.6|32996.9|33012.1|32977.6|39
1645779350000|2022-02-25 08:55:50|33015.2|32995.2|33028.4|32978.4|33031.6|32996.2|33012.3|32977.6|36
1645779360000|2022-02-25 08:56:00|33028.2|32978.2|33031.2|32981.2|33033.2|32983.2|33026.2|32976.2|38
1645779370000|2022-02-25 08:56:10|33031.1|32981.1|33030.6|32980.6|33031.6|32981.6|33027.9|32977.9|27
1645779380000|2022-02-25 08:56:20|33030.8|32980.8|33019.5|32999.5|33033.5|32999.5|33016.2|32980.8|30
1645779390000|2022-02-25 08:56:30|33019.1|32999.1|33019.2|32999.2|33020.9|33000.9|33017.3|32997.3|27
1645779400000|2022-02-25 08:56:40|33018.8|32998.8|33017.9|32997.9|33019.4|32999.4|33017.4|32997.4|24
1645779410000|2022-02-25 08:56:50|33018|32998|33009.9|32989.9|33018.2|32998.2|33009.9|32989.9|22
1645779420000|2022-02-25 08:57:00|33012.2|32992.2|33032.6|32982.6|33036.4|32993.4|33012.2|32977.6|35
1645779430000|2022-02-25 08:57:10|33032.4|32982.4|33028.4|32978.4|33034|32984|33026.6|32976.6|38
1645779440000|2022-02-25 08:57:20|33028.1|32978.1|33027.7|32977.7|33029|32979|33025.6|32975.6|32
1645779450000|2022-02-25 08:57:30|33027.4|32977.4|33027.9|32977.9|33029.8|32979.8|33026.2|32976.2|32
1645779460000|2022-02-25 08:57:40|33027.6|32977.6|33022.4|32972.4|33028.4|32990.2|33008|32968|34
1645779470000|2022-02-25 08:57:50|33021.6|32971.6|33034.9|32984.9|33034.9|33002|33016.6|32971.6|37
1645779480000|2022-02-25 08:58:00|33033.9|32983.9|33041.9|32991.9|33044.9|33007.4|33022.7|32983.9|33
1645779490000|2022-02-25 08:58:10|33041.6|32991.6|33038.9|32988.9|33042.6|32992.6|33038.2|32988.2|33
1645779500000|2022-02-25 08:58:20|33039|32989|33037.9|32987.9|33040.9|33006.8|33024.4|32987.8|29
1645779510000|2022-02-25 08:58:30|33038|32988|33025|33005|33039.9|33005.2|33023.4|32987.8|27
1645779520000|2022-02-25 08:58:40|33025.1|33005.1|33020.6|33000.6|33036.5|33005.1|33019.7|32983.1|37
1645779530000|2022-02-25 08:58:50|33021|33001|33022.4|33002.4|33023.3|33003.3|33019.1|32999.1|30
1645779540000|2022-02-25 08:59:00|33022|33002|33038.3|32988.3|33039.4|33003.7|33021.7|32986.6|34
1645779550000|2022-02-25 08:59:10|33038.1|32988.1|33038.1|32988.1|33039.4|32989.4|33036.5|32986.5|29
1645779560000|2022-02-25 08:59:20|33038.5|32988.5|33021.4|33001.4|33038.9|33002.4|33021.2|32985.6|32
1645779570000|2022-02-25 08:59:30|33020.8|33000.8|33017.5|32997.5|33032|33001.1|33016.1|32982|37
1645779580000|2022-02-25 08:59:40|33030.2|32980.2|33016.6|32996.6|33030.2|32999.4|33014.9|32979.9|37
1645779590000|2022-02-25 08:59:50|33016.8|32996.8|33033.7|32983.7|33036.2|32998.8|33014.3|32982.9|33
1645779600000|2022-02-25 09:00:00|33034.5|32984.5|33076.3|33009.9|33078.6|33015.8|33034.5|32984.5|39
1645779610000|2022-02-25 09:00:10|33076.8|33013|33080.1|33010.1|33080.1|33018.8|33062.6|33006.5|36
1645779620000|2022-02-25 09:00:20|33078.3|33018.6|33068.3|33013.8|33078.3|33019.3|33063.8|33010.8|38
1645779630000|2022-02-25 09:00:30|33067.9|33014|33063.9|33013.9|33069.2|33018.3|33063.9|33010.3|34
1645779640000|2022-02-25 09:00:40|33064.5|33014.5|33064.8|33011.7|33064.8|33014.8|33060.9|33010.9|28
1645779650000|2022-02-25 09:00:50|33064.1|33009.8|33063.6|33007.3|33064.7|33012.7|33062.3|33007.3|33
1645779660000|2022-02-25 09:01:00|33061.4|33007.4|33056.9|33006.9|33064.5|33013.3|33045|32995|33
1645779670000|2022-02-25 09:01:10|33057.4|33005.2|33053.8|33003.8|33065.1|33012.5|33053.8|33003.5|38
1645779680000|2022-02-25 09:01:20|33058|33008|33053.5|33001.2|33059|33009|33053.3|33000.5|37
1645779690000|2022-02-25 09:01:30|33054.8|33001.4|33056.3|33002.7|33056.5|33003.1|33052.7|32998.7|26
1645779700000|2022-02-25 09:01:40|33056|33002.4|33046.2|32996.2|33056.2|33003.2|33046.2|32994.8|34
1645779710000|2022-02-25 09:01:50|33046.1|32996.1|33045.9|32995.9|33048|32998|33043.3|32993.3|29
1645779720000|2022-02-25 09:02:00|33045.5|32995.5|33045.5|32995.5|33050.2|32999.9|33043.7|32991.8|37
1645779730000|2022-02-25 09:02:10|33044.4|32994.4|33045.9|32995.9|33048.2|32998.2|33044.4|32994.4|32
1645779740000|2022-02-25 09:02:20|33046.3|32996.3|33046.5|32996.5|33048.4|32998.4|33044.6|32994.6|32
1645779750000|2022-02-25 09:02:30|33046.6|32996.6|33050.7|33000.7|33051.2|33001.2|33045.2|32995.2|34
1645779760000|2022-02-25 09:02:40|33048.8|32998.8|33049.6|32999.6|33051.5|33001.5|33047.5|32997.5|29
1645779770000|2022-02-25 09:02:50|33049.4|32999.4|33045.8|32995.8|33050|33011.7|33029.2|32993|37
1645779780000|2022-02-25 09:03:00|33046.8|32996.8|33053.9|33003.9|33056.6|33011.5|33031.1|32996.2|37
1645779790000|2022-02-25 09:03:10|33053.8|33003.8|33056.6|33006.6|33057|33007|33052.4|33002.4|34
1645779800000|2022-02-25 09:03:20|33055.3|33005.3|33054.7|33004.7|33057.6|33007.6|33052.8|33002.8|30
1645779810000|2022-02-25 09:03:30|33054.8|33004.8|33056.8|33006.8|33061.3|33021.4|33038.3|33002.7|33
1645779820000|2022-02-25 09:03:40|33057.5|33007.5|33058.9|33008.9|33059.9|33009.9|33055.9|33005.9|34
1645779830000|2022-02-25 09:03:50|33059|33009|33057.9|33007.9|33061.3|33011.3|33054.4|33004.4|31
1645779840000|2022-02-25 09:04:00|33057.2|33007.2|33070.2|33020.2|33072.4|33032.3|33052.3|33007.2|36
1645779850000|2022-02-25 09:04:10|33069.2|33019.2|33066|33016|33071.3|33021.3|33064.4|33014.4|35
1645779860000|2022-02-25 09:04:20|33066.4|33016.4|33067.9|33017.9|33069.5|33019.5|33063.4|33013.4|36
1645779870000|2022-02-25 09:04:30|33068|33018|33070.4|33020.4|33072.7|33038.4|33058.4|33014.9|32
1645779880000|2022-02-25 09:04:40|33072.6|33022.6|33070.7|33020.7|33072.6|33022.6|33066.1|33016.1|31
1645779890000|2022-02-25 09:04:50|33070.5|33020.5|33071.8|33021.8|33071.8|33021.8|33067.7|33017.7|31
1645779900000|2022-02-25 09:05:00|33071|33021|33065.4|33015.4|33071|33033.8|33048.5|33014.3|32
1645779910000|2022-02-25 09:05:10|33066|33016|33061.7|33011.7|33066.2|33028.6|33048.6|33011.7|36
1645779920000|2022-02-25 09:05:20|33060.9|33010.9|33061.8|33011.8|33065.2|33026|33044.9|33010.5|33
1645779930000|2022-02-25 09:05:30|33061.7|33011.7|33059.7|33009.7|33061.9|33011.9|33058.5|33008.5|32
1645779940000|2022-02-25 09:05:40|33058.9|33008.9|33046.8|33026.8|33065.7|33026.8|33046.8|33008.8|31
1645779950000|2022-02-25 09:05:50|33045.6|33025.6|33049.3|33029.3|33061.6|33031.2|33045.6|33010.8|36
1645779960000|2022-02-25 09:06:00|33061.8|33011.8|33083|33030.2|33084.7|33032.8|33044.8|33011.8|39
1645779970000|2022-02-25 09:06:10|33081.2|33028.2|33082.6|33027.5|33084.4|33032.5|33080.8|33025.9|36
1645779980000|2022-02-25 09:06:20|33083.1|33027.8|33085.5|33026.3|33104.6|33033.1|33083.1|33022.8|36
1645779990000|2022-02-25 09:06:30|33085.4|33023.7|33084.8|33027.7|33088.5|33032.8|33083|33022.6|35
1645780000000|2022-02-25 09:06:40|33085.9|33026.9|33081.1|33027.2|33088.8|33038.8|33079.6|33022.9|37
1645780010000|2022-02-25 09:06:50|33081.6|33028|33086.8|33036.8|33087.8|33037.8|33080.9|33025.2|35
1645780020000|2022-02-25 09:07:00|33086.5|33036.5|33086.7|33036.7|33088.2|33038.2|33086.3|33036.3|28
1645780030000|2022-02-25 09:07:10|33087.4|33037.4|33086.1|33036.1|33091.3|33041.3|33081.3|33031.3|35
1645780040000|2022-02-25 09:07:20|33085.9|33035.9|33083.2|33033.2|33089.8|33039.8|33080.8|33030.8|35
1645780050000|2022-02-25 09:07:30|33085.9|33035.9|33084|33034|33086.9|33036.9|33082.3|33032.3|33
1645780060000|2022-02-25 09:07:40|33084.3|33034.3|33085.4|33035.4|33085.4|33035.4|33081.3|33031.3|34
1645780070000|2022-02-25 09:07:50|33085.9|33035.9|33069.6|33049.6|33088.1|33049.6|33069.6|33033.4|33
1645780080000|2022-02-25 09:08:00|33087.6|33037.6|33077.3|33027.3|33089.1|33039.1|33077.3|33027.3|34
1645780090000|2022-02-25 09:08:10|33077.5|33027.5|33069.7|33019.7|33078.2|33037.9|33053.2|33015.6|36
1645780100000|2022-02-25 09:08:20|33069.9|33019.9|33071.5|33021.5|33074.5|33024.5|33067.1|33017.1|29
1645780110000|2022-02-25 09:08:30|33071.3|33021.3|33074|33024|33074.8|33024.8|33071.3|33021.3|32
1645780120000|2022-02-25 09:08:40|33074.4|33024.4|33074.7|33024.7|33077.2|33027.2|33072.6|33022.6|28
1645780130000|2022-02-25 09:08:50|33074.4|33024.4|33074.5|33024.5|33075.6|33025.6|33072.7|33022.7|29
1645780140000|2022-02-25 09:09:00|33074.3|33024.3|33069.9|33019.9|33076.1|33026.1|33065.8|33015.8|29
1645780150000|2022-02-25 09:09:10|33069.7|33019.7|33066.7|33016.7|33071.9|33021.9|33066.2|33016.2|34
1645780160000|2022-02-25 09:09:20|33066.5|33016.5|33065.8|33015.8|33068.2|33018.2|33065|33015|26
1645780170000|2022-02-25 09:09:30|33061.3|33011.3|33059|33009|33062.2|33012.2|33056.7|33006.7|33
1645780180000|2022-02-25 09:09:40|33058.7|33008.7|33064.1|33014.1|33067.7|33027.7|33047.7|33008.7|34
1645780190000|2022-02-25 09:09:50|33064.4|33014.4|33065|33015|33070.8|33020.8|33064.1|33014.1|37
1645780200000|2022-02-25 09:10:00|33064.2|33014.2|33063.9|33013.9|33066.9|33016.9|33060.7|33010.7|29
1645780210000|2022-02-25 09:10:10|33064.3|33014.3|33042.7|33022.7|33069.3|33022.7|33042.4|33008.1|34
1645780220000|2022-02-25 09:10:20|33042.1|33022.1|33061.8|33011.8|33064.8|33022.8|33042.1|33000.1|37
1645780230000|2022-02-25 09:10:30|33062.2|33012.2|33066.7|33016.7|33070.7|33020.7|33060.7|33010.7|38
1645780240000|2022-02-25 09:10:40|33068.6|33018.6|33066.4|33016.4|33071.3|33021.3|33062.3|33012.3|34
1645780250000|2022-02-25 09:10:50|33066.3|33016.3|33061|33011|33066.9|33016.9|33059.7|33009.7|35
1645780260000|2022-02-25 09:11:00|33060.6|33010.6|33059.4|33009.4|33062.1|33012.1|33056.8|33006.8|31
1645780270000|2022-02-25 09:11:10|33059.1|33009.1|33054.5|33004.5|33059.5|33009.5|33053.7|33003.7|33
1645780280000|2022-02-25 09:11:20|33053.9|33003.9|33052|33002|33054.2|33019.8|33036.6|32998.6|32
1645780290000|2022-02-25 09:11:30|33052.7|33002.7|33050|33000|33054.6|33004.6|33049.9|32999.9|29
1645780300000|2022-02-25 09:11:40|33045.7|32995.7|33044.2|32994.2|33049.6|32999.6|33041.7|32991.7|34
1645780310000|2022-02-25 09:11:50|33043.6|32993.6|33046.7|32996.7|33047|32997|33040.9|32990.9|31
1645780320000|2022-02-25 09:12:00|33045.8|32995.8|33048.5|32998.5|33048.5|32998.5|33045.8|32995.8|20
1645780330000|2022-02-25 09:12:10|33031.3|33011.3|33062.8|33012.8|33062.8|33012.8|33029.1|32999|22
1645780340000|2022-02-25 09:12:20|33065.8|33015.8|33049.7|33029.7|33066.5|33031.1|33049.7|33010.5|27
1645780350000|2022-02-25 09:12:30|33048|33028|33063.6|33013.6|33066|33029|33048|33011.1|31
1645780360000|2022-02-25 09:12:40|33064.1|33014.1|33061.9|33011.9|33064.7|33014.7|33061.9|33011.9|22
1645780370000|2022-02-25 09:12:50|33060.8|33010.8|33062.1|33012.1|33063|33013|33060.6|33010.6|26
1645780380000|2022-02-25 09:13:00|33062.4|33012.4|33051.3|33031.3|33062.4|33032.7|33047.6|33012.4|26
1645780390000|2022-02-25 09:13:10|33046|33026|33068.2|33018.2|33071.7|33028|33046|33014.4|36
1645780400000|2022-02-25 09:13:20|33069.5|33019.5|33061.3|33011.3|33069.5|33019.5|33060.8|33010.8|32
1645780410000|2022-02-25 09:13:30|33061|33011|33062.8|33012.8|33066.2|33016.2|33060.3|33010.3|30
1645780420000|2022-02-25 09:13:40|33062.6|33012.6|33057.8|33007.8|33064.5|33014.5|33056.7|33006.7|31
1645780430000|2022-02-25 09:13:50|33057.7|33007.7|33058.8|33008.8|33063.3|33013.3|33056.7|33006.7|30
1645780440000|2022-02-25 09:14:00|33059.7|33009.7|33056.6|33006.6|33060.7|33010.7|33056.1|33006.1|34
1645780450000|2022-02-25 09:14:10|33056.7|33006.7|33065.2|33015|33072|33023.6|33036.4|33005.1|36
1645780460000|2022-02-25 09:14:20|33069.3|33019.3|33062.5|33012.5|33069.3|33019.3|33057.1|33007.1|36
1645780470000|2022-02-25 09:14:30|33063.4|33013.4|33053.1|33003.1|33064.9|33022.7|33039.3|33001.4|37
1645780480000|2022-02-25 09:14:40|33054.6|33004.6|33041|32991|33058.2|33012.2|33024|32988|31
1645780490000|2022-02-25 09:14:50|33040.2|32990.2|33042.6|32992.6|33043.8|32993.8|33039.5|32989.5|24
1645780500000|2022-02-25 09:15:00|33044|32994|33043.5|32993.5|33045.6|32995.6|33042.3|32992.3|30
1645780510000|2022-02-25 09:15:10|33043.8|32993.8|33058.4|33008.4|33061.2|33014|33026.5|32993.3|33
1645780520000|2022-02-25 09:15:20|33057|33007|33044.7|32994.7|33058.8|33014.9|33032.6|32993.5|37
1645780530000|2022-02-25 09:15:30|33045.7|32995.7|33040|32990|33046.4|33008.9|33024.7|32985.2|31
1645780540000|2022-02-25 09:15:40|33039.9|32989.9|33039|32989|33043.3|32993.3|33038.6|32988.6|25
1645780550000|2022-02-25 09:15:50|33040.8|32990.8|33040.9|32990.9|33043.9|32993.9|33040.1|32990.1|25
1645780560000|2022-02-25 09:16:00|33040.7|32990.7|33048.6|32998.6|33049|33004.5|33023.6|32989.7|18
1645780570000|2022-02-25 09:16:10|33049.8|32999.8|33058|33008|33059.4|33008.6|33049.4|32999.4|40
1645780580000|2022-02-25 09:16:20|33056|33006|33065.7|33008.2|33069.4|33019.4|33054.8|32999|37
1645780590000|2022-02-25 09:16:30|33065.3|33006.3|33043.8|32993.8|33066.3|33010.5|33021.3|32976.5|37
1645780600000|2022-02-25 09:16:40|33044.8|32994.8|33004.6|32939.4|33064.7|33014.7|33000.3|32911.5|38
1645780610000|2022-02-25 09:16:50|33007.2|32940.7|33005|32951|33007.3|32955.2|32991.5|32933.6|36
1645780620000|2022-02-25 09:17:00|33001.2|32946.8|33040.9|32963.3|33044.8|32978|32982.9|32946.8|33
1645780630000|2022-02-25 09:17:10|33042|32966.3|33050.6|32946.5|33050.6|32966.3|33027|32942.7|38
1645780640000|2022-02-25 09:17:20|33050.4|32948.4|33031.8|32974.8|33050.4|32980|33030.6|32946|34
1645780650000|2022-02-25 09:17:30|33031.2|32977|33019.2|32962.3|33039.9|32986.4|33002.5|32960.5|37
1645780660000|2022-02-25 09:17:40|33019.9|32957.5|32998.1|32978.1|33021.3|32978.4|32997.9|32946.9|30
1645780670000|2022-02-25 09:17:50|32998.2|32978.2|33021.2|32971.2|33021.9|32983.7|32997.8|32962.8|31
1645780680000|2022-02-25 09:18:00|33021.6|32971.6|33020.6|32970.6|33024.3|32974.3|33019.5|32968.4|35
1645780690000|2022-02-25 09:18:10|33020.4|32970.4|33018.2|32968.2|33020.4|32970.4|33017.6|32966.7|34
1645780700000|2022-02-25 09:18:20|33018.6|32968.6|33018.3|32968.3|33020|32970|33017.1|32965.8|22
1645780710000|2022-02-25 09:18:30|33018.5|32968.5|33023.7|32973.7|33030.3|32980.3|33016.6|32965|39
1645780720000|2022-02-25 09:18:40|33022.9|32972.9|33017.5|32967.5|33022.9|32979.7|32999.7|32962.3|31
1645780730000|2022-02-25 09:18:50|33007.7|32957.7|33003.1|32953.1|33007.7|32973.9|32985.3|32949.3|39
1645780740000|2022-02-25 09:19:00|33003.6|32953.6|33000.9|32950.9|33003.6|32953.6|33000|32950|29
1645780750000|2022-02-25 09:19:10|33001.3|32951.3|33017.6|32967.6|33018.1|32968.1|33001.3|32951.3|30
1645780760000|2022-02-25 09:19:20|33017.9|32967.9|33021.4|32971.4|33022.9|32972.9|33013.6|32963.6|29
1645780770000|2022-02-25 09:19:30|33021.1|32971.1|33020|32966.8|33022|32971.4|33003|32953|36
1645780780000|2022-02-25 09:19:40|33019.8|32968.5|33001.2|32949.1|33019.8|32968.5|32998.7|32937.5|33
1645780790000|2022-02-25 09:19:50|33001.1|32949.3|33004.3|32954.3|33005.5|32971.9|32990.4|32945.1|38
1645780800000|2022-02-25 09:20:00|33004.8|32954.8|33004.5|32954.5|33006|32968.6|32988.2|32944|38
1645780810000|2022-02-25 09:20:10|33004.6|32954.6|33024.9|32974.9|33025.4|32975.4|33001.7|32951.7|37
1645780820000|2022-02-25 09:20:20|33025.9|32975.9|33024.5|32969.9|33032.6|32982|33018.2|32963.5|39
1645780830000|2022-02-25 09:20:30|33024.1|32969|33024.2|32972.2|33027.1|32977.1|33018.6|32968.6|36
1645780840000|2022-02-25 09:20:40|33020.8|32968.2|33021.4|32967.2|33023.9|32972.5|33019.3|32963.1|30
1645780850000|2022-02-25 09:20:50|33021.9|32967.7|33019.8|32966.6|33023.2|32970.1|33017.2|32965.9|34
1645780860000|2022-02-25 09:21:00|33019.2|32966.5|33031.6|32976.2|33032.4|32977.2|33019.2|32966.5|40
1645780870000|2022-02-25 09:21:10|33028.5|32977|33027.6|32971.1|33033.7|32978.3|33027.1|32970.1|39
1645780880000|2022-02-25 09:21:20|33027.4|32972.3|33025.5|32968.1|33032.6|32974.3|33019.1|32967|38
1645780890000|2022-02-25 09:21:30|33025.7|32965.9|33031.8|32974.7|33032.8|32976.5|33024.3|32965.9|36
1645780900000|2022-02-25 09:21:40|33031.7|32974.4|33033.5|32975.9|33033.5|32978.3|33030|32973.3|33
1645780910000|2022-02-25 09:21:50|33034|32977.6|33038.5|32981.2|33042.8|32983.2|33033.5|32975.5|38
1645780920000|2022-02-25 09:22:00|33039.3|32980.4|33039.2|32979.3|33043.7|32986.1|33035.7|32972.4|39
1645780930000|2022-02-25 09:22:10|33040.9|32977.9|33044.6|32980.7|33047.4|32982.1|33039.6|32976.4|37
1645780940000|2022-02-25 09:22:20|33045.2|32982.6|33040.4|32978.1|33045.2|32982.6|33039.4|32975.6|37
1645780950000|2022-02-25 09:22:30|33040.7|32977|33037.5|32976.8|33042.6|32980.1|33037.5|32974.8|32
1645780960000|2022-02-25 09:22:40|33038.2|32977|33035.2|32978.4|33039.9|32979.5|33035.1|32975.8|35
1645780970000|2022-02-25 09:22:50|33036.6|32979.7|33049.7|32983.3|33049.7|32987.9|33036.6|32974|37
1645780980000|2022-02-25 09:23:00|33051.2|32981.4|33053.4|32999.5|33058.1|33000.7|33046.1|32974.7|39
1645780990000|2022-02-25 09:23:10|33056.6|33001.2|33044.2|32994.2|33063.3|33009.8|33037.3|32987.3|39
1645781000000|2022-02-25 09:23:20|33043.3|32993.3|33053|33003|33058.5|33006.6|33037.7|32981.3|37
1645781010000|2022-02-25 09:23:30|33054.2|33004.2|33052.7|32991|33058.8|33004.2|33050.5|32984.5|40
1645781020000|2022-02-25 09:23:40|33053.2|32990|33054.5|32992.1|33056|32993.5|33033.2|32980.9|39
1645781030000|2022-02-25 09:23:50|33055.2|32992.9|33046.3|32993.4|33056.2|33003.9|33045.6|32988.6|36
1645781040000|2022-02-25 09:24:00|33046|32996|33043.1|32991.1|33048|32998.7|33018.7|32982.3|40
1645781050000|2022-02-25 09:24:10|33045.7|32995.7|33029.8|32979.8|33045.7|32995.7|33028.7|32978.7|35
1645781060000|2022-02-25 09:24:20|33030.1|32980.1|33027.8|32977.8|33031.3|32981.3|33027.1|32977.1|32
1645781070000|2022-02-25 09:24:30|33027.6|32977.6|33025.4|32975.4|33030.2|32980.2|33024.4|32974.4|27
1645781080000|2022-02-25 09:24:40|33025.9|32975.9|33022.5|32972.5|33029.9|32979.9|33018.6|32968.6|30
1645781090000|2022-02-25 09:24:50|33022.2|32972.2|33024.4|32974.4|33026.3|32976.2|33019.4|32969.4|28
1645781100000|2022-02-25 09:25:00|33023.9|32973.9|33025.3|32975.3|33027|32977|33023.7|32973.7|34
1645781110000|2022-02-25 09:25:10|33024.3|32974.3|33030.3|32980.3|33030.6|32980.6|33017.1|32967.1|34
1645781120000|2022-02-25 09:25:20|33027.8|32977.6|33032.8|32982.8|33033.1|32983.1|33025.9|32975.9|33
1645781130000|2022-02-25 09:25:30|33032.7|32982.7|33033.8|32983.8|33034.1|32984.1|33031.3|32981.3|31
1645781140000|2022-02-25 09:25:40|33033.9|32983.9|33035.6|32985.6|33036|32986|33031|32981|35
1645781150000|2022-02-25 09:25:50|33035.9|32985.9|33037.6|32987.6|33040.5|32990.5|33032.9|32982.9|36
1645781160000|2022-02-25 09:26:00|33039.3|32989.3|33035|32985|33039.3|32989.3|33034.5|32984.5|35
1645781170000|2022-02-25 09:26:10|33034.1|32984.1|33020.5|33000.5|33036.2|33000.5|33017.8|32983|29
1645781180000|2022-02-25 09:26:20|33020.6|33000.6|33029.6|32979.6|33040.6|33003|33014.2|32979.6|32
1645781190000|2022-02-25 09:26:30|33029.1|32979.1|33027.3|32977.3|33031.6|32981.6|33023.9|32973.9|36
1645781200000|2022-02-25 09:26:40|33026.7|32976.7|33023.5|32973.5|33027.1|32977.1|33021.3|32971.3|37
1645781210000|2022-02-25 09:26:50|33023.4|32973.4|33026.7|32976.7|33031|32985.2|33005.2|32970.3|37
1645781220000|2022-02-25 09:27:00|33010.9|32990.9|33022.9|32972.9|33028.4|32990.9|33010.9|32970.3|34
1645781230000|2022-02-25 09:27:10|33022.8|32972.8|33029.9|32979.9|33032.8|32982.8|33022.8|32972.8|35
1645781240000|2022-02-25 09:27:20|33030.2|32980.2|33032.1|32982.1|33035.1|32985.1|33026.4|32976.4|34
1645781250000|2022-02-25 09:27:30|33033.3|32983.3|33023.3|32973.3|33034.7|32995.8|33007.9|32972.4|35
1645781260000|2022-02-25 09:27:40|33026.5|32976.5|33023.9|32973.9|33027.2|32977.2|33021.6|32971.6|30
1645781270000|2022-02-25 09:27:50|33023.5|32973.5|33027.9|32977.9|33027.9|32977.9|33023.5|32973.5|32
1645781280000|2022-02-25 09:28:00|33027.4|32977.4|33028.8|32978.8|33036.1|32986.1|33026.7|32976.7|33
1645781290000|2022-02-25 09:28:10|33027.9|32977.9|33029.4|32979.4|33031.2|32981.2|33027.6|32977.6|31
1645781300000|2022-02-25 09:28:20|33028.9|32978.9|33030.9|32980.9|33031.5|32981.5|33028.9|32978.9|28
1645781310000|2022-02-25 09:28:30|33030|32980|33018.7|32998.7|33031.2|33000.7|33010.2|32975.4|29
1645781320000|2022-02-25 09:28:40|33018|32998|33028.9|32978.9|33034.3|32999.7|33011.3|32975.6|34
1645781330000|2022-02-25 09:28:50|33029.1|32979.1|33031.7|32981.7|33032.3|32982.3|33027|32977|35
1645781340000|2022-02-25 09:29:00|33032.2|32982.2|33030.8|32980.8|33032.2|32991.5|33009|32970.4|34
1645781350000|2022-02-25 09:29:10|33023.4|33003.4|33031|32981|33034.4|33003.8|33020.1|32977.2|39
1645781360000|2022-02-25 09:29:20|33030.3|32980.3|33024.7|32974.7|33032.5|32982.5|33024.4|32974.4|30
1645781370000|2022-02-25 09:29:30|33024.8|32974.8|33028|32978|33032.7|32982.7|33023.2|32973.2|39
1645781380000|2022-02-25 09:29:40|33027.7|32977.7|33026.9|32976.9|33027.9|32977.9|33023.4|32973.4|33
1645781390000|2022-02-25 09:29:50|33027.5|32977.5|33029.7|32979.7|33036.7|32986.7|33025.9|32975.9|40
1645781400000|2022-02-25 09:30:00|33030.3|32980.3|33017.7|32967.7|33032.7|32982.7|33016.5|32966.5|39
1645781410000|2022-02-25 09:30:10|33019.5|32969.5|33007.1|32987.1|33022.8|32987.1|33007.1|32966.8|32
1645781420000|2022-02-25 09:30:20|33007.2|32987.2|33021.4|32971.4|33023|32987.2|33000.1|32965.5|31
1645781430000|2022-02-25 09:30:30|33021.7|32971.7|33029.7|32979.7|33029.7|32989.8|33009.8|32970.4|36
1645781440000|2022-02-25 09:30:40|33029.6|32979.6|33034|32984|33036|32986|33029.1|32979.1|35
1645781450000|2022-02-25 09:30:50|33033|32983|33034.1|32984.1|33036.8|32986.8|33033|32983|29
1645781460000|2022-02-25 09:31:00|33034.2|32984.2|33036.8|32986.8|33037.4|32987.4|33033.2|32983.2|32
1645781470000|2022-02-25 09:31:10|33037|32987|33019.3|32999.3|33037.9|33002.5|33016.7|32981.1|34
1645781480000|2022-02-25 09:31:20|33019.2|32999.2|33016.9|32996.9|33022.4|33002.4|33015.3|32995.3|37
1645781490000|2022-02-25 09:31:30|33016.6|32996.6|33028.6|32978.6|33031.9|32998|33012.6|32976|31
1645781500000|2022-02-25 09:31:40|33028.2|32978.2|33031.4|32981.4|33032.9|32982.9|33028.2|32978.2|26
1645781510000|2022-02-25 09:31:50|33030.8|32980.8|33032.6|32982.6|33032.9|32982.9|33030.3|32980.3|27
1645781520000|2022-02-25 09:32:00|33032.4|32982.4|33024.6|32974.6|33032.4|32988.8|33008.2|32972.6|36
1645781530000|2022-02-25 09:32:10|33024.1|32974.1|33028.4|32978.4|33028.7|32978.7|33023.6|32973.6|34
1645781540000|2022-02-25 09:32:20|33028.2|32978.2|33026.2|32976.2|33033.2|32993.6|33013.6|32976.1|36
1645781550000|2022-02-25 09:32:30|33026.6|32976.6|33030.1|32980.1|33030.1|32980.1|33026.6|32976.6|30
1645781560000|2022-02-25 09:32:40|33030.6|32980.6|33037.1|32987.1|33039.4|32989.4|33028.9|32978.9|35
1645781570000|2022-02-25 09:32:50|33036.9|32986.9|33032.4|32982.4|33038|32988|33032.4|32982.4|32
1645781580000|2022-02-25 09:33:00|33032.5|32982.5|33037.1|32987.1|33038.2|32988.2|33032|32982|30
1645781590000|2022-02-25 09:33:10|33037|32987|33019|32999|33038.8|33002.4|33016.9|32985.2|34
1645781600000|2022-02-25 09:33:20|33018.8|32998.8|33022.9|33002.9|33022.9|33002.9|33018.5|32998.5|30
1645781610000|2022-02-25 09:33:30|33022.3|33002.3|33034.1|32984.1|33035.6|33003.9|33017.3|32978.5|34
1645781620000|2022-02-25 09:33:40|33036.2|32986.2|33037.2|32987.2|33039.6|32989.6|33033.9|32983.9|33
1645781630000|2022-02-25 09:33:50|33038.7|32988.7|33037.6|32987.6|33038.7|32988.7|33036.6|32986.6|29
1645781640000|2022-02-25 09:34:00|33037.5|32987.5|33021.1|33001.1|33037.5|33001.1|33021.1|32984.1|29
1645781650000|2022-02-25 09:34:10|33022|33002|33023.1|33003.1|33028.5|33008.5|33016|32996|32
1645781660000|2022-02-25 09:34:20|33024.6|33004.6|33025.7|33005.7|33026.8|33006.8|33020.3|33000.3|30
1645781670000|2022-02-25 09:34:30|33025.3|33005.3|33040|32990|33045.4|33008.5|33025.2|32988.4|36
1645781680000|2022-02-25 09:34:40|33040.7|32990.7|33044.9|32994.9|33044.9|32994.9|33040.3|32990.3|32
1645781690000|2022-02-25 09:34:50|33045.7|32995.7|33049.7|32999.7|33052.3|33002.3|33045.5|32995.5|35
1645781700000|2022-02-25 09:35:00|33050.1|33000.1|33048.6|32998.6|33052.8|33002.8|33046.3|32996.3|28
1645781710000|2022-02-25 09:35:10|33048.7|32998.7|33050.6|33000.6|33051.9|33001.9|33047.1|32997.1|28
1645781720000|2022-02-25 09:35:20|33052.1|33002.1|33052.4|33002.4|33056.2|33017.9|33036.1|32998.3|29
1645781730000|2022-02-25 09:35:30|33055.2|33005.2|33053.3|33003.3|33057.5|33007.5|33053.3|33003.3|23
1645781740000|2022-02-25 09:35:40|33053.2|33003.2|33047.4|32997.4|33053.3|33015.4|33035.4|32995.3|29
1645781750000|2022-02-25 09:35:50|33052|33002|33071.2|33021.2|33074.6|33035.5|33052|33002|38
1645781760000|2022-02-25 09:36:00|33070.4|33020.4|33070|33020|33072.8|33022.8|33068.2|33018.2|36
1645781770000|2022-02-25 09:36:10|33071.5|33021.5|33064.7|33014.7|33071.7|33021.7|33062.7|33012.7|31
1645781780000|2022-02-25 09:36:20|33065.5|33015.5|33061.7|33011.7|33067.6|33017.6|33056.1|33006.1|38
1645781790000|2022-02-25 09:36:30|33060.7|33010.7|33057.5|33007.5|33063.5|33013.5|33057.2|33007.2|30
1645781800000|2022-02-25 09:36:40|33058.2|33008.2|33061.8|33011.8|33065.4|33029.1|33048|33007.9|33
1645781810000|2022-02-25 09:36:50|33061.7|33011.7|33047.8|33027.8|33062.4|33031.8|33044.4|33011.7|39
1645781820000|2022-02-25 09:37:00|33047.5|33027.5|33044.5|33024.5|33050.2|33030.2|33044.2|33024.2|34
1645781830000|2022-02-25 09:37:10|33045.9|33025.9|33052.4|33002.4|33057.4|33026.5|33037.3|32996.9|32
1645781840000|2022-02-25 09:37:20|33050.3|33000.3|33050.8|33030.8|33067|33032|33046.3|33000.3|33
1645781850000|2022-02-25 09:37:30|33050.6|33030.6|33067.2|33017.2|33068.4|33031.1|33050.6|33015.8|36
1645781860000|2022-02-25 09:37:40|33067|33017|33063.8|33013.8|33067.4|33017.4|33063.5|33013.5|25
1645781870000|2022-02-25 09:37:50|33063.5|33013.5|33048.5|33028.5|33066.1|33035.4|33047.1|33013.3|29
1645781880000|2022-02-25 09:38:00|33048.7|33028.7|33048.8|33028.8|33052|33032|33046.9|33026.9|26
1645781890000|2022-02-25 09:38:10|33051.9|33031.9|33062|33012|33064.2|33033.1|33044.5|33007.4|30
1645781900000|2022-02-25 09:38:20|33059.8|33009.8|33063.4|33013.4|33064.3|33014.3|33059.1|33009.1|30
1645781910000|2022-02-25 09:38:30|33063.7|33013.7|33061.4|33011.4|33064.4|33026.9|33046.7|33011.1|25
1645781920000|2022-02-25 09:38:40|33061.7|33011.7|33046.7|33026.7|33061.7|33028.2|33045.4|33010.7|24
1645781930000|2022-02-25 09:38:50|33046.6|33026.6|33061.5|33011.5|33062.2|33029.2|33041.9|33007.1|32
1645781940000|2022-02-25 09:39:00|33060.1|33010.1|33045.9|33025.9|33062.7|33026.7|33045.6|33008.4|32
1645781950000|2022-02-25 09:39:10|33045.6|33025.6|33061.4|33011.4|33062.3|33026.8|33045.5|33011.1|25
1645781960000|2022-02-25 09:39:20|33061.7|33011.7|33047.9|33027.9|33061.7|33029.3|33046.4|33011.6|20
1645781970000|2022-02-25 09:39:30|33047.6|33027.6|33048|33028|33049.7|33029.7|33046.8|33026.8|18
1645781980000|2022-02-25 09:39:40|33048.9|33028.9|33048.2|33028.2|33051|33031|33045.1|33025.1|19
1645781990000|2022-02-25 09:39:50|33048|33028|33050.5|33030.5|33067.5|33032.3|33048|33014.5|29
1645782000000|2022-02-25 09:40:00|33049.8|33029.8|33064.1|33014.1|33069.1|33033.4|33049.8|33012.3|27
1645782010000|2022-02-25 09:40:10|33064.2|33014.2|33064.8|33014.8|33065.2|33015.2|33062.4|33012.4|27
1645782020000|2022-02-25 09:40:20|33064.1|33014.1|33047|33027|33064.1|33029.1|33046.5|33012.7|21
1645782030000|2022-02-25 09:40:30|33046.5|33026.5|33045|33025|33050|33030|33044.6|33024.6|34
1645782040000|2022-02-25 09:40:40|33045.1|33025.1|33065.5|33015.5|33069.1|33030.4|33044.2|33015.5|30
1645782050000|2022-02-25 09:40:50|33066.1|33016.1|33072.3|33022.3|33074.8|33036.9|33049.1|33014.3|36
1645782060000|2022-02-25 09:41:00|33073.3|33023.3|33058.5|33008.5|33075.4|33038|33053|33003|35
1645782070000|2022-02-25 09:41:10|33058.8|33008.8|33057.6|33007.1|33059.6|33009.6|33056.8|33006.8|29
1645782080000|2022-02-25 09:41:20|33057.8|33006.2|33057.6|33007.6|33058.8|33008.8|33056|33005.1|21
1645782090000|2022-02-25 09:41:30|33059|33009|33060|33010|33062.1|33012.1|33055.5|33005.4|30
1645782100000|2022-02-25 09:41:40|33059.5|33009.5|33060.2|33010.2|33065.3|33026.8|33046.8|33007|26
1645782110000|2022-02-25 09:41:50|33063.3|33013.3|33054.7|33004.7|33063.3|33031|33045.2|33004.1|32
1645782120000|2022-02-25 09:42:00|33056.6|33006.6|33056.8|33006.8|33060|33010|33054.3|33004.3|22
1645782130000|2022-02-25 09:42:10|33056.7|33006.7|33055.3|33005.3|33056.7|33006.7|33051.5|33001.5|22
1645782140000|2022-02-25 09:42:20|33055.2|33005.2|33054.9|33004.9|33056.5|33006.5|33051.7|33001.7|27
1645782150000|2022-02-25 09:42:30|33052.6|33002.6|33053.7|33003.7|33056.5|33006.5|33052.3|33002.3|27
1645782160000|2022-02-25 09:42:40|33053.6|33003.6|33055.2|33005.2|33055.7|33020.6|33039.8|33002.4|20
1645782170000|2022-02-25 09:42:50|33055.1|33005.1|33058|33008|33058.8|33008.8|33054.6|33004.6|17
1645782180000|2022-02-25 09:43:00|33058.1|33008.1|33058.4|33008.4|33059.7|33009.7|33056.8|33006.8|29
1645782190000|2022-02-25 09:43:10|33058.7|33008.7|33056.7|33006.7|33060.3|33010.3|33055.2|33005.2|19
1645782200000|2022-02-25 09:43:20|33056.4|33006.4|33051.8|33001.8|33059|33022.2|33034.3|32995.7|24
1645782210000|2022-02-25 09:43:30|33048.9|32998.9|33046|32996|33049.7|32999.7|33045.7|32995.7|27
1645782220000|2022-02-25 09:43:40|33045.6|32995.6|33027.9|33007.9|33047.1|33008.9|33025.6|32990.9|29
1645782230000|2022-02-25 09:43:50|33027.4|33007.4|33039|33019|33054.8|33019|33026.4|32991|31
1645782240000|2022-02-25 09:44:00|33039.2|33019.2|33039.2|33019.2|33040.4|33020.4|33038.1|33018.1|32
1645782250000|2022-02-25 09:44:10|33038.3|33018.3|33043.2|33023.2|33044.3|33024.3|33036.7|33016.7|32
1645782260000|2022-02-25 09:44:20|33045.1|33025.1|33046.5|33026.5|33063.3|33028.7|33044.4|33009.2|28
1645782270000|2022-02-25 09:44:30|33045.9|33025.9|33060.9|33010.9|33062.5|33027.6|33045.9|33010|28
1645782280000|2022-02-25 09:44:40|33060.1|33010.1|33061.3|33011.3|33062.6|33027.9|33044.7|33009.2|26
1645782290000|2022-02-25 09:44:50|33061.4|33011.4|33041.5|33021.5|33061.4|33027.4|33041.5|33011.1|28
1645782300000|2022-02-25 09:45:00|33042.6|33022.6|33041.7|33021.7|33043.1|33023.1|33041.3|33021.3|24
1645782310000|2022-02-25 09:45:10|33041.8|33021.8|33063.8|33013.8|33064.6|33029.5|33040.9|33009.2|31
1645782320000|2022-02-25 09:45:20|33062.6|33012.6|33067.1|33017.1|33067.1|33017.1|33061.7|33011.7|33
1645782330000|2022-02-25 09:45:30|33066.9|33016.9|33053.5|33033.5|33069.2|33034.3|33051.9|33016.9|30
1645782340000|2022-02-25 09:45:40|33068.9|33018.9|33069.8|33019.8|33071.5|33021.5|33067.2|33017.2|26
1645782350000|2022-02-25 09:45:50|33068.7|33018.7|33070.8|33020.8|33071|33021|33066.6|33016.6|33
1645782360000|2022-02-25 09:46:00|33070.5|33020.5|33071.7|33021.7|33071.8|33033.6|33053|33019|28
1645782370000|2022-02-25 09:46:10|33069.3|33019.3|33055.4|33035.4|33076|33036.9|33053|33018.6|28
1645782380000|2022-02-25 09:46:20|33070.3|33020.3|33064.3|33014.3|33070.3|33031.5|33048.4|33011.9|34
1645782390000|2022-02-25 09:46:30|33064.1|33014.1|33062|33012|33065|33015|33060.4|33010.4|26
1645782400000|2022-02-25 09:46:40|33061.2|33011.2|33055.1|33005.1|33061.2|33011.2|33054.7|33004.7|25
1645782410000|2022-02-25 09:46:50|33055.7|33005.7|33036.2|33016.2|33055.7|33018.9|33035.8|33000.6|35
1645782420000|2022-02-25 09:47:00|33036.6|33016.6|33038.8|33018.8|33039.6|33019.6|33036.6|33016.6|27
1645782430000|2022-02-25 09:47:10|33039|33019|33041.4|33021.4|33042.2|33022.2|33038.3|33018.3|24
1645782440000|2022-02-25 09:47:20|33041.7|33021.7|33032.3|33012.3|33042.9|33022.9|33032.2|33012.2|35
1645782450000|2022-02-25 09:47:30|33034.6|33014.6|33044.9|32994.9|33047.4|33015.1|33030.7|32994.8|33
1645782460000|2022-02-25 09:47:40|33046.2|32996.2|33048.2|32998.2|33049.3|32999.3|33046.2|32996.2|23
1645782470000|2022-02-25 09:47:50|33048.4|32998.4|33033.9|33013.9|33048.8|33014.3|33032.5|32998.4|19
1645782480000|2022-02-25 09:48:00|33034.1|33014.1|33052.2|33002.2|33054.2|33015.4|33032.5|32998.8|35
1645782490000|2022-02-25 09:48:10|33051.1|33001.1|33050.1|33000.1|33051.8|33001.8|33048.9|32998.9|26
1645782500000|2022-02-25 09:48:20|33050.8|33000.8|33050|33000|33052.4|33002.4|33048.5|32998.5|22
1645782510000|2022-02-25 09:48:30|33050.6|33000.6|33032.5|33012.5|33050.6|33016.4|33029.7|32997.9|30
1645782520000|2022-02-25 09:48:40|33031.8|33011.8|33033.3|33013.3|33052.2|33017.9|33029|32999|27
1645782530000|2022-02-25 09:48:50|33033.5|33013.5|33054.7|33004.7|33057.1|33020.3|33031.8|33002|29
1645782540000|2022-02-25 09:49:00|33052.7|33002.7|33051.8|33001.8|33055.6|33005.6|33051.8|33001.8|33
1645782550000|2022-02-25 09:49:10|33052.5|33002.5|33053.1|33003.1|33054.3|33004.3|33052.4|33002.4|32
1645782560000|2022-02-25 09:49:20|33053.3|33003.3|33046.2|32996.2|33053.3|33012.4|33030.6|32996.2|26
1645782570000|2022-02-25 09:49:30|33046.7|32996.7|33032.6|33012.6|33047.2|33015.6|33028.8|32995.4|31
1645782580000|2022-02-25 09:49:40|33032.4|33012.4|33032|33012|33034|33014|33030.4|33010.4|33
1645782590000|2022-02-25 09:49:50|33031.3|33011.3|33048|32998|33053.7|33013.4|33030.6|32995|30
1645782600000|2022-02-25 09:50:00|33048.2|32998.2|33047.1|32997.1|33049.1|33009.8|33025.4|32984.6|31
1645782610000|2022-02-25 09:50:10|33045.1|32995.1|33047.3|32997.3|33048.4|32998.4|33042.6|32992.6|31
1645782620000|2022-02-25 09:50:20|33046.8|32996.8|33049.9|32999.9|33053.8|33003.8|33043.9|32993.9|27
1645782630000|2022-02-25 09:50:30|33051.6|33001.6|33056.9|33006.9|33057.3|33007.3|33051.6|33001.6|35
1645782640000|2022-02-25 09:50:40|33054.8|33004.8|33055.1|33005.1|33056.8|33006.8|33054.4|33004.4|26
1645782650000|2022-02-25 09:50:50|33055|33005|33033.1|32980.1|33055.1|33005.1|33029.7|32971.1|31
1645782660000|2022-02-25 09:51:00|33033.3|32980.4|33036.9|32981.1|33036.9|32982.3|33031.1|32976.3|30
1645782670000|2022-02-25 09:51:10|33037.1|32981.3|33035.3|32980.7|33038.1|32984|33034.7|32980|28
1645782680000|2022-02-25 09:51:20|33036.5|32981.1|33037.5|32987.5|33041.9|32991.9|33036.1|32981.1|25
1645782690000|2022-02-25 09:51:30|33038.9|32988.9|33039.5|32978.2|33043|32993|33033.4|32977.3|23
1645782700000|2022-02-25 09:51:40|33040.4|32983.8|33052.7|33002.7|33057.6|33007.6|33038.8|32978.2|28
1645782710000|2022-02-25 09:51:50|33049.5|32999.5|33047.1|32997.1|33052.5|33002.5|33045.9|32995.9|29
1645782720000|2022-02-25 09:52:00|33051.2|33001.2|33035.6|32984.2|33056.6|33006.6|33030.4|32976.6|38
1645782730000|2022-02-25 09:52:10|33036.4|32982.8|33039.3|32985.5|33040.6|32985.5|33032.9|32979.2|31
1645782740000|2022-02-25 09:52:20|33039.6|32985.4|33038.6|32984.4|33042.1|32986.3|33038.6|32983.7|29
1645782750000|2022-02-25 09:52:30|33038|32985|33033.6|32972.9|33044|32994|33029.1|32972.9|26
1645782760000|2022-02-25 09:52:40|33027.7|32977.7|33031.8|32974.4|33036.3|32983|33026.7|32972|35
1645782770000|2022-02-25 09:52:50|33030.7|32973.7|33032.7|32979.9|33035.4|32979.9|33029.5|32971.8|24
1645782780000|2022-02-25 09:53:00|33031.9|32979.2|33027.5|32974.9|33032.2|32980.7|33026.7|32974.9|37
1645782790000|2022-02-25 09:53:10|33027.9|32973.6|33028|32971.5|33028.6|32973.6|33023.2|32966.9|35
1645782800000|2022-02-25 09:53:20|33028.1|32970.9|33021.2|32964.3|33028.7|32971.3|33019.6|32963.4|27
1645782810000|2022-02-25 09:53:30|33021.7|32964.2|33017.9|32965|33028|32965.7|33014.8|32962.4|32
1645782820000|2022-02-25 09:53:40|33015.8|32965.8|33019.1|32963.2|33027.2|32968|33015.8|32961.8|36
1645782830000|2022-02-25 09:53:50|33021.6|32962.6|33016.2|32961.6|33021.6|32964.1|33014.1|32960|33
1645782840000|2022-02-25 09:54:00|33014.7|32961.8|33018.6|32964.8|33021.1|32964.8|33013.6|32960.3|30
1645782850000|2022-02-25 09:54:10|33018.4|32965.4|33013.6|32963.6|33019.2|32966.9|33013.4|32963.4|30
1645782860000|2022-02-25 09:54:20|33013.7|32963.7|33013.2|32963.2|33013.7|32963.7|33012.1|32962.1|20
1645782870000|2022-02-25 09:54:30|33013.6|32963.6|33013.9|32963.9|33014.5|32964.5|33013|32963|25
1645782880000|2022-02-25 09:54:40|33013.6|32963.6|33020.2|32962.6|33025.2|32966.7|33010.9|32959.7|30
1645782890000|2022-02-25 09:54:50|33013.8|32963.1|33017|32964.2|33018.6|32966.3|33013.7|32962.2|29
1645782900000|2022-02-25 09:55:00|33013.1|32963.1|33014.1|32963.1|33015.7|32964.2|33012.8|32962.3|29
1645782910000|2022-02-25 09:55:10|33013.9|32962.7|33009|32959|33015.5|32963.5|33009|32956.8|26
1645782920000|2022-02-25 09:55:20|33009.1|32959.1|33013.8|32956.5|33017.6|32961.9|33009.1|32955.4|32
1645782930000|2022-02-25 09:55:30|33014|32956.2|33014.5|32964.5|33021.2|32966.5|33009|32956.2|32
1645782940000|2022-02-25 09:55:40|33014.6|32964.6|33021.4|32966.9|33022.9|32969.3|33012.2|32962.2|32
1645782950000|2022-02-25 09:55:50|33022.6|32966.7|33014.3|32960.8|33022.6|32966.7|33012.2|32960.7|24
1645782960000|2022-02-25 09:56:00|33014|32960.3|33014.2|32961.4|33018.7|32963.3|33011.8|32957.6|26
1645782970000|2022-02-25 09:56:10|33015|32960.6|33013.5|32949.6|33015|32960.6|33005.2|32949.6|29
1645782980000|2022-02-25 09:56:20|33011.9|32949.5|32995.5|32945.5|33014.5|32954.9|32994.1|32944.1|37
1645782990000|2022-02-25 09:56:30|32995.9|32945.9|32988.6|32938.6|32997.6|32947.3|32988.6|32938.6|34
1645783000000|2022-02-25 09:56:40|32988.1|32938.1|32979|32929|32989.6|32939.6|32978.9|32928.9|38
1645783010000|2022-02-25 09:56:50|32979.7|32929.7|32981|32931|32982.1|32932.1|32979.7|32929.7|28
1645783020000|2022-02-25 09:57:00|32980.8|32930.8|32978.9|32928.9|32981.3|32931.3|32976.5|32926.5|26
1645783030000|2022-02-25 09:57:10|32979.6|32929.6|32987.6|32937.6|32987.9|32937.9|32979.6|32929.6|33
1645783040000|2022-02-25 09:57:20|32987.1|32937.1|32988.1|32938.1|32988.5|32938.5|32982.6|32932.6|34
1645783050000|2022-02-25 09:57:30|32989.4|32939.4|32990.3|32940.3|32995.4|32945.4|32989|32939|35
1645783060000|2022-02-25 09:57:40|32990.1|32940.1|32991.5|32941.5|32992.1|32942.1|32987.9|32937.9|26
1645783070000|2022-02-25 09:57:50|32991.9|32941.9|33031.1|32976.5|33034.1|32980.5|32991.5|32941.5|37
1645783080000|2022-02-25 09:58:00|33029.5|32977.8|33030|32967.5|33034.8|32978.7|33023.1|32967.5|35
1645783090000|2022-02-25 09:58:10|33023.9|32967.4|33005.6|32951.9|33023.9|32968.3|33003|32948.7|35
1645783100000|2022-02-25 09:58:20|33006.8|32950.8|32999.3|32949.3|33008.1|32954|32996.9|32946.9|35
1645783110000|2022-02-25 09:58:30|32999|32949|33006.8|32956.8|33007.7|32957.7|32997.9|32947.9|35
1645783120000|2022-02-25 09:58:40|33003.9|32953.9|32998.1|32948.1|33003.9|32953.9|32997.9|32947.9|33
1645783130000|2022-02-25 09:58:50|32997.5|32947.5|32967.6|32917.6|32997.5|32947.5|32967.6|32914.1|34
1645783140000|2022-02-25 09:59:00|32967.8|32917.8|32966.1|32846.1|32980.6|32919.4|32961.8|32846.1|38
1645783150000|2022-02-25 09:59:10|32966|32846|32957.8|32837.8|32966|32846.4|32955.3|32835.3|32
1645783160000|2022-02-25 09:59:20|32957.3|32837.3|32955.1|32862.4|32961.5|32865.7|32948.5|32834|36
1645783170000|2022-02-25 09:59:30|32956.7|32859.3|32963.1|32873.2|32963.1|32877.4|32951.7|32856|30
1645783180000|2022-02-25 09:59:40|32964.2|32875|32962.6|32875.7|32967.1|32879.8|32960.6|32870.6|29
1645783190000|2022-02-25 09:59:50|32958.1|32878.2|32952.9|32896.9|32968.7|32917.3|32933.6|32868.8|39
1645783200000|2022-02-25 10:00:00|32949.9|32887.3|32951.6|32901.6|32954|32904|32937.9|32881.4|32
1645783210000|2022-02-25 10:00:10|32949.9|32899.9|32950.7|32900.7|32952.4|32902.4|32949.1|32899.1|31
1645783220000|2022-02-25 10:00:20|32950.3|32900.3|32946.8|32896.8|32955.9|32922.4|32933.9|32894.5|32
1645783230000|2022-02-25 10:00:30|32948.1|32898.1|32954.7|32904.7|32959.6|32909.6|32947.4|32897.4|36
1645783240000|2022-02-25 10:00:40|32960|32910|32973.2|32923.2|32976|32926|32960|32910|28
1645783250000|2022-02-25 10:00:50|32973.1|32923.1|33000|32938.1|33004.7|32942.1|32959.4|32921.2|33
1645783260000|2022-02-25 10:01:00|33001.4|32938.7|33004.1|32942.1|33007.8|32944|32990.6|32929.3|36
1645783270000|2022-02-25 10:01:10|33005.7|32935.8|33003.3|32936.7|33006.8|32938.5|32997.4|32931.1|32
1645783280000|2022-02-25 10:01:20|33003.7|32936.2|33004.3|32937.6|33014.9|32958.7|32993.3|32931.8|38
1645783290000|2022-02-25 10:01:30|33005.9|32937.1|33007.9|32941.1|33014.4|32941.2|33003.7|32930.8|35
1645783300000|2022-02-25 10:01:40|33010.7|32942|33013.7|32942.4|33017|32946.2|33006.4|32938.3|30
1645783310000|2022-02-25 10:01:50|33014.2|32941.6|33010.6|32956.9|33014.8|32959.3|33006.3|32939.3|38
1645783320000|2022-02-25 10:02:00|33011.6|32956|33010.2|32960.2|33016.4|32965.3|33007.7|32947.6|39
1645783330000|2022-02-25 10:02:10|33010.1|32960.1|33005.7|32951.1|33010.1|32972.9|32992.9|32944.3|32
1645783340000|2022-02-25 10:02:20|33005.5|32950.7|32990.5|32937.1|33007.5|32951.5|32989.8|32933.5|35
1645783350000|2022-02-25 10:02:30|32991.8|32939.4|32997.6|32935.4|33008.8|32943|32991.8|32931.2|28
1645783360000|2022-02-25 10:02:40|32999.7|32933.3|33002.9|32932|33004|32937.9|32996.8|32932|25
1645783370000|2022-02-25 10:02:50|33003.3|32932.6|33011.2|32927.2|33012.7|32939.1|32996.6|32927.2|33
1645783380000|2022-02-25 10:03:00|32989.7|32929.6|32993.1|32934.8|33014.2|32934.8|32987.6|32917.2|32
1645783390000|2022-02-25 10:03:10|32992.7|32934.1|32992.7|32931.4|32992.8|32937.8|32988.6|32929|25
1645783400000|2022-02-25 10:03:20|32992|32930.8|32996.5|32937|33005.8|32938.6|32989.9|32930.5|32
1645783410000|2022-02-25 10:03:30|33001.4|32935.3|32994.4|32927.7|33001.4|32935.3|32988|32927.7|28
1645783420000|2022-02-25 10:03:40|32993.9|32927.5|32981.9|32915.7|32997|32930|32980.9|32915.7|26
1645783430000|2022-02-25 10:03:50|32976.6|32919.9|32968.2|32913.5|32982.5|32919.9|32961.2|32906.7|40
1645783440000|2022-02-25 10:04:00|32966.8|32913.2|32964.4|32913.7|32971.6|32916.1|32962.7|32911.7|37
1645783450000|2022-02-25 10:04:10|32964|32914|32987.7|32917.3|32990|32918.8|32961.4|32908.7|28
1645783460000|2022-02-25 10:04:20|32984.9|32917|32980.8|32916.4|32986.1|32921|32980.3|32912.6|25
1645783470000|2022-02-25 10:04:30|32978.7|32915.3|32978|32912.9|32984.6|32921.7|32966.6|32911.2|26
1645783480000|2022-02-25 10:04:40|32967.3|32911.3|32967.4|32906.2|32972.9|32911.3|32960.4|32905.4|37
1645783490000|2022-02-25 10:04:50|32968.7|32905.8|32977.3|32909.1|32992.5|32916.4|32964.5|32905.8|33
1645783500000|2022-02-25 10:05:00|32982.8|32910.4|32974.6|32907.2|32983.3|32917.8|32967.1|32905|37
1645783510000|2022-02-25 10:05:10|32975.4|32905.2|32976.3|32909.3|32977|32911.5|32968.9|32904|32
1645783520000|2022-02-25 10:05:20|32973.4|32911.1|32977.1|32912.7|32978.9|32914.1|32972|32906.2|31
1645783530000|2022-02-25 10:05:30|32971.4|32913.3|32977.1|32911.8|32980.7|32915|32968.3|32904.9|29
1645783540000|2022-02-25 10:05:40|32973.8|32913.8|32979.9|32914.1|32979.9|32915.1|32971.5|32908|24
1645783550000|2022-02-25 10:05:50|32979.2|32913.9|32981.3|32906.6|32981.3|32913.9|32969.5|32906.6|30
1645783560000|2022-02-25 10:06:00|32979.2|32910.7|32968.4|32906.1|32980.5|32911|32966.9|32903.9|28
1645783570000|2022-02-25 10:06:10|32969.8|32907|32990.1|32906|32990.1|32911.8|32965.8|32900.8|23
1645783580000|2022-02-25 10:06:20|32989.9|32905.5|32974.5|32903.7|32991.8|32908.8|32973.4|32895.8|32
1645783590000|2022-02-25 10:06:30|32975.5|32904.3|32969.8|32901.5|32975.5|32905|32967|32899.1|35
1645783600000|2022-02-25 10:06:40|32972.6|32902.5|32976.7|32907.4|32978.7|32909.1|32970.2|32902.1|21
1645783610000|2022-02-25 10:06:50|32979.4|32906.8|32979.4|32913|32981.7|32914.6|32976.3|32906.8|25
1645783620000|2022-02-25 10:07:00|32981.5|32914.5|32985.4|32918|32987.8|32923|32972.6|32905.9|30
1645783630000|2022-02-25 10:07:10|32984|32907.7|32979.7|32909.8|32987.1|32917.4|32979.2|32907.4|35
1645783640000|2022-02-25 10:07:20|32978.1|32911.6|32976.4|32912.2|32984.3|32917.5|32976|32909.6|36
1645783650000|2022-02-25 10:07:30|32976|32912.5|32980|32916.7|32982.4|32916.7|32974.4|32907.2|32
1645783660000|2022-02-25 10:07:40|32982|32913.5|32980|32916.1|32982.9|32916.6|32976.6|32912.6|28
1645783670000|2022-02-25 10:07:50|32979.1|32914.7|32989|32918.6|32989|32921.4|32979.1|32914.7|29
1645783680000|2022-02-25 10:08:00|32987|32917.6|32995.3|32923.2|32997.5|32925.6|32987|32916.4|34
1645783690000|2022-02-25 10:08:10|32996.4|32925.7|32995.5|32923.6|33000|32928.9|32992.9|32922.5|31
1645783700000|2022-02-25 10:08:20|32995.2|32921.9|32996|32926|32999.4|32926.3|32994.4|32921.3|31
1645783710000|2022-02-25 10:08:30|32998.6|32923|33003.2|32933.2|33003.9|32934.9|32996.7|32922.4|32
1645783720000|2022-02-25 10:08:40|33002.8|32933.7|33003.2|32900.1|33013.9|32933.7|32998.7|32886.6|32
1645783730000|2022-02-25 10:08:50|33005.3|32896.5|33024.1|32942.2|33032.2|32942.2|32997.9|32880.1|37
1645783740000|2022-02-25 10:09:00|33024.2|32934.4|33000.8|32894.3|33031.1|32938.2|32991|32882|38
1645783750000|2022-02-25 10:09:10|33001.4|32890.4|33019.5|32899.5|33030.1|32944.9|32990.6|32874|35
1645783760000|2022-02-25 10:09:20|33006.2|32896.8|32997.7|32889.5|33017.7|32907.4|32986.6|32884.6|37
1645783770000|2022-02-25 10:09:30|32995.6|32892.9|32998.8|32887.8|32999.4|32894.6|32990|32887.2|33
1645783780000|2022-02-25 10:09:40|32997.7|32888.5|32990.2|32893.7|32998.8|32895.1|32983.3|32887.6|29
1645783790000|2022-02-25 10:09:50|32987.1|32894.6|32998|32940.3|33002.6|32940.3|32985.7|32890.5|31
1645783800000|2022-02-25 10:10:00|32996.6|32940.2|32975|32890.1|33001.2|32941|32963.4|32870.8|38
1645783810000|2022-02-25 10:10:10|32971.1|32907|32984|32928.5|32995.5|32945.5|32964.3|32907|36
1645783820000|2022-02-25 10:10:20|32984.6|32934.6|32981.7|32894.1|33000.7|32947.1|32973.3|32885.6|40
1645783830000|2022-02-25 10:10:30|32965.5|32901.8|32987.6|32902.6|33002.7|32943.5|32956.5|32874|36
1645783840000|2022-02-25 10:10:40|32982.4|32904|33020.6|32900.6|33020.6|32904.2|32965.1|32879|35
1645783850000|2022-02-25 10:10:50|33018.8|32898.8|33013.6|32893.6|33027.2|32968.2|32984.8|32879.2|38
1645783860000|2022-02-25 10:11:00|33016.2|32896.2|32963.4|32882.4|33024.3|32906.4|32963.4|32882.4|37
1645783870000|2022-02-25 10:11:10|32966.8|32885.4|32971.1|32908.5|32994.7|32939.9|32959.2|32884.5|39
1645783880000|2022-02-25 10:11:20|32965.7|32893.5|32977.9|32927.9|32981.8|32928.1|32965.7|32893.5|38
1645783890000|2022-02-25 10:11:30|32977.6|32927.6|32964.3|32909.9|32979.4|32929.4|32958.9|32896.7|33
1645783900000|2022-02-25 10:11:40|32961.5|32908.3|32968.9|32907.2|32991.5|32941.4|32955.7|32884.1|37
1645783910000|2022-02-25 10:11:50|32964.1|32912.7|32970.4|32898.8|32994.2|32943.4|32954.7|32892.2|37
1645783920000|2022-02-25 10:12:00|32966.5|32913.6|32986.5|32936.5|32988.4|32938.4|32963.5|32910.6|38
1645783930000|2022-02-25 10:12:10|32986.2|32936.2|32981.5|32931.5|32986.2|32936.2|32979.8|32929.8|34
1645783940000|2022-02-25 10:12:20|32982.2|32932.2|32982.6|32932.6|32985.9|32952.2|32970.2|32932|26
1645783950000|2022-02-25 10:12:30|32982.7|32932.7|32983.2|32933.2|32983.9|32933.9|32982|32932|28
1645783960000|2022-02-25 10:12:40|32983.1|32933.1|32983.1|32933.1|32984|32934|32982.9|32932.9|20
1645783970000|2022-02-25 10:12:50|32983|32933|32982.9|32932.9|32984.3|32934.3|32982.3|32932.3|22
1645783980000|2022-02-25 10:13:00|32982.5|32932.5|32988.5|32938.5|32993.3|32957.3|32966.6|32931.8|25
1645783990000|2022-02-25 10:13:10|32990|32939|32990.8|32940.8|32994.3|32944.3|32988.8|32938.8|29
1645784000000|2022-02-25 10:13:20|32991.1|32941.1|32987.5|32937.5|32991.8|32941.8|32987.5|32937.5|24
1645784010000|2022-02-25 10:13:30|32988.2|32938.2|32990.2|32940.2|32990.4|32940.4|32987|32937|18
1645784020000|2022-02-25 10:13:40|32973.6|32953.6|32971.3|32951.3|32977.5|32957.5|32971.3|32951.3|24
1645784030000|2022-02-25 10:13:50|32974.4|32954.4|32984.5|32934.5|32984.8|32955|32970.5|32933|26
1645784040000|2022-02-25 10:14:00|32984.3|32934.3|32980.1|32930.1|32987.2|32937.2|32950.7|32875.4|36
1645784050000|2022-02-25 10:14:10|32978.2|32928.2|32973.5|32923.5|32979.9|32929.9|32972.8|32922.8|38
1645784060000|2022-02-25 10:14:20|32974.4|32924.4|32961.7|32911.2|32977.6|32927.6|32960|32908.1|33
1645784070000|2022-02-25 10:14:30|32960.7|32909.8|32955.7|32895.2|32968.8|32912.4|32952.2|32893.1|35
1645784080000|2022-02-25 10:14:40|32974.6|32879.4|32943.6|32886.8|32974.6|32901.9|32940.5|32868.1|36
1645784090000|2022-02-25 10:14:50|32944.9|32888|32942.5|32890.6|32948|32890.6|32940.2|32885.2|36
1645784100000|2022-02-25 10:15:00|32943.5|32890.7|32955.4|32905.4|32956.1|32906.1|32942.7|32888.6|37
1645784110000|2022-02-25 10:15:10|32954.8|32904.8|32958.2|32908.2|32958.2|32908.2|32954.3|32904.3|30
1645784120000|2022-02-25 10:15:20|32957.9|32907.9|32959.7|32909.7|32960.8|32910.8|32957.9|32907.9|30
1645784130000|2022-02-25 10:15:30|32959.4|32909.4|32958.6|32908.6|32968.2|32918.2|32951|32901|31
1645784140000|2022-02-25 10:15:40|32960.3|32910.3|32962.1|32912.1|32962.5|32912.5|32960.3|32910.3|31
1645784150000|2022-02-25 10:15:50|32960.8|32910.8|32960.7|32910.7|32961.9|32911.9|32959.7|32909.7|16
1645784160000|2022-02-25 10:16:00|32959.8|32909.8|32960.3|32910.3|32960.8|32910.8|32957.2|32907.2|17
1645784170000|2022-02-25 10:16:10|32960.5|32910.5|32956.3|32906.3|32960.5|32910.5|32952.4|32902.4|29
1645784180000|2022-02-25 10:16:20|32955.9|32905.9|32955.4|32905.4|32956.2|32906.2|32952.9|32902.9|28
1645784190000|2022-02-25 10:16:30|32955.9|32905.9|32958.9|32908.9|32961.4|32911.4|32953.2|32903.2|28
1645784200000|2022-02-25 10:16:40|32959.7|32909.7|32957.7|32907.7|32973.6|32923.6|32955.7|32905.7|35
1645784210000|2022-02-25 10:16:50|32957.6|32907.6|32961.8|32911.8|32961.9|32911.9|32957.1|32907.1|25
1645784220000|2022-02-25 10:17:00|32961.3|32911.3|32961.3|32911.3|32962.5|32912.2|32957.8|32907.8|28
1645784230000|2022-02-25 10:17:10|32961.4|32911.4|32962.6|32912.6|32966.5|32927.9|32947.9|32910.2|32
1645784240000|2022-02-25 10:17:20|32962.5|32912.5|32967.5|32917.5|32976.3|32925.3|32945.1|32910.1|32
1645784250000|2022-02-25 10:17:30|32967.1|32916.8|32973.9|32915.1|32976.7|32926.7|32964|32912.1|33
1645784260000|2022-02-25 10:17:40|32975.2|32914.6|32972.4|32913.8|32977.9|32918.3|32972.4|32912.3|30
1645784270000|2022-02-25 10:17:50|32974.3|32916.2|32977.1|32916|32977.6|32916.2|32971.7|32911.2|28
1645784280000|2022-02-25 10:18:00|32971.8|32914.4|32976.2|32925.3|32983.3|32929.4|32970.9|32914.1|31
1645784290000|2022-02-25 10:18:10|32976.4|32926|32973.4|32917.6|32979.6|32927.2|32969.2|32911.4|32
1645784300000|2022-02-25 10:18:20|32973.5|32916.9|32975|32919.5|32976.1|32921.6|32971.5|32914.9|30
1645784310000|2022-02-25 10:18:30|32973.4|32920.5|32972.3|32922.3|32975.9|32925.6|32968.5|32915.1|37
1645784320000|2022-02-25 10:18:40|32972.4|32922.4|32969.1|32919.1|32979.6|32929.6|32964|32914|38
1645784330000|2022-02-25 10:18:50|32964.3|32914.3|32970.6|32920.6|32971.5|32921.5|32964.3|32914.3|34
1645784340000|2022-02-25 10:19:00|32970.1|32920.1|32969.3|32919.3|32972.1|32922.1|32962.6|32912.6|37
1645784350000|2022-02-25 10:19:10|32969.5|32917.8|32969.1|32919.1|32973.4|32923.4|32965.3|32915.3|29
1645784360000|2022-02-25 10:19:20|32964.8|32914.8|32962.7|32912.7|32971.4|32921.4|32962.7|32912.7|30
1645784370000|2022-02-25 10:19:30|32965.2|32915.2|32966.4|32916.4|32966.7|32916.7|32963.4|32913.4|26
1645784380000|2022-02-25 10:19:40|32964.9|32914.9|32966.1|32916.1|32969.7|32919.7|32963.9|32913.9|37
1645784390000|2022-02-25 10:19:50|32974.4|32924.4|32969.7|32919.7|32974.9|32924.9|32962.7|32911.5|34
1645784400000|2022-02-25 10:20:00|32969.1|32919.1|32987.3|32935.8|32990.1|32937.9|32967.1|32916.4|38
1645784410000|2022-02-25 10:20:10|32987.1|32934.2|33002.7|32933.3|33004.8|32942.4|32985.6|32917|33
1645784420000|2022-02-25 10:20:20|33002.9|32934|32999.9|32932.9|33010.5|32945.5|32997.2|32924.5|40
1645784430000|2022-02-25 10:20:30|32997|32930|33002.2|32918.5|33002.2|32939.5|32992|32917.9|32
1645784440000|2022-02-25 10:20:40|33004.1|32917.5|33006.8|32926.2|33010.2|32936.7|32992.5|32912.8|39
1645784450000|2022-02-25 10:20:50|33006.7|32927|32974.6|32924.6|33008|32932.2|32968.7|32918.7|39
1645784460000|2022-02-25 10:21:00|32959.9|32939.9|32985.1|32935.1|32988|32939.9|32959.9|32920.3|38
1645784470000|2022-02-25 10:21:10|32986.1|32936.1|32981.1|32931.1|33001.8|32950.2|32976.9|32926.9|38
1645784480000|2022-02-25 10:21:20|32980.4|32930.4|32980.1|32930.1|32983.3|32933.3|32978.5|32928.5|31
1645784490000|2022-02-25 10:21:30|32978.5|32928.5|32980.9|32930.9|32984.4|32934.4|32977.5|32927.5|31
1645784500000|2022-02-25 10:21:40|32978.5|32928.5|33010.9|32945.9|33022|32960.8|32976.2|32926.2|34
1645784510000|2022-02-25 10:21:50|33009.9|32947.7|33006.6|32946.2|33013.1|32951.4|32999.7|32940.1|34
1645784520000|2022-02-25 10:22:00|33005.7|32945|32983.9|32933.9|33005.7|32949.8|32980.7|32930.7|37
1645784530000|2022-02-25 10:22:10|32981.8|32931.8|32999.3|32941.7|33006.6|32949.3|32962.3|32926.3|38
1645784540000|2022-02-25 10:22:20|32999.4|32941|33000.5|32947.1|33002.4|32947.1|32998|32935.3|33
1645784550000|2022-02-25 10:22:30|33000.8|32946.7|33003.8|32948.6|33005.4|32949.9|33000.7|32937.2|30
1645784560000|2022-02-25 10:22:40|33003.6|32948.5|33003.5|32941.3|33006|32950.1|33002.4|32937.1|35
1645784570000|2022-02-25 10:22:50|33002.3|32940.4|33008.7|32937.4|33010.9|32947.9|33002.1|32937.3|36
1645784580000|2022-02-25 10:23:00|33006.7|32938.4|32996|32946|33007.9|32946.5|32994.2|32938.4|29
1645784590000|2022-02-25 10:23:10|32995.4|32945.4|32993.4|32943.4|32996.9|32946.9|32992.6|32942.6|34
1645784600000|2022-02-25 10:23:20|32993.6|32943.6|32989.4|32939.4|32993.6|32943.6|32989.4|32939.4|20
1645784610000|2022-02-25 10:23:30|32989.8|32939.8|32993.8|32943.8|32995.2|32945.2|32989.1|32939.1|26
1645784620000|2022-02-25 10:23:40|32993.4|32943.4|32988.2|32938.2|32993.4|32943.4|32986.2|32935.9|34
1645784630000|2022-02-25 10:23:50|32987.5|32937.5|32990.8|32940.8|32990.9|32940.9|32987.3|32937.3|22
1645784640000|2022-02-25 10:24:00|32990.4|32940.4|32996|32946|32996.5|32946.5|32990|32940|30
1645784650000|2022-02-25 10:24:10|32995.4|32945.4|32998.1|32948.1|33000.5|32950.5|32994.5|32944.5|24
1645784660000|2022-02-25 10:24:20|32997.9|32947.9|32999.1|32949.1|33003.2|32953.2|32995.2|32945.2|29
1645784670000|2022-02-25 10:24:30|32998.2|32948.2|32997.9|32947.9|33004.3|32970.7|32979.7|32946.7|38
1645784680000|2022-02-25 10:24:40|32998.2|32948.2|32997.5|32947.5|33001|32963.7|32982.7|32944.7|37
1645784690000|2022-02-25 10:24:50|32997.6|32947.6|32997|32947|33001.1|32962.5|32981.6|32944.8|34
1645784700000|2022-02-25 10:25:00|32996.7|32946.7|33004.2|32954.2|33007.9|32969.9|32989.9|32945.8|38
1645784710000|2022-02-25 10:25:10|33004.9|32954.9|32997.7|32947.7|33005.9|32955.9|32996.8|32946.8|32
1645784720000|2022-02-25 10:25:20|32996.3|32946.3|32998.9|32948.9|33000.1|32950.1|32992.8|32942.8|36
1645784730000|2022-02-25 10:25:30|32999|32949|32993.2|32943.2|32999|32949|32990.1|32940.1|35
1645784740000|2022-02-25 10:25:40|32993.7|32943.7|32990.7|32940.7|32994.6|32944.6|32990.4|32940.4|27
1645784750000|2022-02-25 10:25:50|32991|32941|32989.6|32939.6|32992.5|32942.5|32987.3|32937.3|24
1645784760000|2022-02-25 10:26:00|32989.3|32939.3|32996.1|32946.1|33002.1|32963.5|32972.7|32938.8|34
1645784770000|2022-02-25 10:26:10|32996.6|32946.6|33002.6|32952.6|33006.6|32956.6|32995.2|32945.2|35
1645784780000|2022-02-25 10:26:20|33002|32952|33002.2|32952.2|33004.4|32954.4|33000.2|32950.2|27
1645784790000|2022-02-25 10:26:30|33001.2|32951.2|32999.9|32949.9|33002.8|32952.8|32998.7|32948.7|18
1645784800000|2022-02-25 10:26:40|33001.5|32951.5|32985.8|32965.8|33003.7|32969.5|32983.3|32950.6|34
1645784810000|2022-02-25 10:26:50|32984.8|32964.8|32984.6|32964.6|33004.4|32971.7|32982.3|32950.5|32
1645784820000|2022-02-25 10:27:00|32983.8|32963.8|33003.8|32953.8|33004.2|32967.8|32983.8|32950.5|34
1645784830000|2022-02-25 10:27:10|32998.9|32948.9|32981.1|32916.4|33002.9|32961.2|32980.8|32916.4|36
1645784840000|2022-02-25 10:27:20|32988|32910.9|32972.4|32916.5|32988.6|32937.4|32954|32910.7|37
1645784850000|2022-02-25 10:27:30|32970.1|32919.9|32965.9|32915.9|32983.2|32927|32964|32914|34
1645784860000|2022-02-25 10:27:40|32966.2|32916.2|32974.5|32921.8|32984|32923.9|32961.5|32909.3|38
1645784870000|2022-02-25 10:27:50|32971.6|32921.6|32970.3|32906|32980|32922.7|32962.5|32902.4|38
1645784880000|2022-02-25 10:28:00|32971.1|32905.1|32973.8|32901.9|32975.7|32907.2|32969.1|32896.7|35
1645784890000|2022-02-25 10:28:10|32974.1|32901|32977.6|32907.2|32981.9|32907.4|32966.5|32898.7|39
1645784900000|2022-02-25 10:28:20|32975|32909.2|32977.2|32903.5|32987.3|32914.6|32972.9|32903.5|36
1645784910000|2022-02-25 10:28:30|32976.2|32903.8|32975.9|32906.3|32978.6|32908.6|32969.9|32902.4|32
1645784920000|2022-02-25 10:28:40|32976|32904.5|32976.7|32905.6|32981.2|32907.1|32971.2|32900.8|29
1645784930000|2022-02-25 10:28:50|32973.1|32903.4|32987.1|32911.6|32988.3|32919.6|32972|32903.4|34
1645784940000|2022-02-25 10:29:00|32983.4|32909.5|32991.9|32914.1|32991.9|32915.7|32983.4|32908|34
1645784950000|2022-02-25 10:29:10|32992|32914|33000.6|32925.1|33002.7|32925.1|32990.5|32913.8|34
1645784960000|2022-02-25 10:29:20|32997.4|32926.3|32999.7|32927.5|33002.6|32929.9|32996.4|32915.6|28
1645784970000|2022-02-25 10:29:30|32998.6|32926.7|33004.4|32928.7|33008|32934.3|32990.8|32913.8|26
1645784980000|2022-02-25 10:29:40|33005.1|32926.9|33004|32926.2|33005.8|32936.2|33000.8|32924.3|31
1645784990000|2022-02-25 10:29:50|33000.1|32924.6|32999.6|32917.3|33000.5|32925.7|32990.3|32915.7|30
1645785000000|2022-02-25 10:30:00|32999.8|32914.4|32988|32917|32999.8|32921.2|32986.5|32912.4|31
1645785010000|2022-02-25 10:30:10|32989.8|32915.9|32997.8|32921.7|33003.3|32937.4|32977.3|32915.1|34
1645785020000|2022-02-25 10:30:20|32997.3|32926.8|32995|32945|33004.2|32954.2|32984.7|32919.9|34
1645785030000|2022-02-25 10:30:30|32994.2|32944.2|33000.6|32939.5|33004.6|32944.2|32994.2|32921.1|30
1645785040000|2022-02-25 10:30:40|33001.8|32939.8|32978.9|32923.4|33004.2|32942.4|32976.3|32914|33
1645785050000|2022-02-25 10:30:50|32974.3|32924.3|32998.7|32924.3|33006.1|32944.9|32969|32914.4|35
1645785060000|2022-02-25 10:31:00|32998.4|32927.3|32997.5|32928.5|33001.5|32940.4|32993.5|32926.6|38
1645785070000|2022-02-25 10:31:10|32997.2|32929.5|32997.8|32925.9|32999|32937.1|32993.7|32923.6|34
1645785080000|2022-02-25 10:31:20|32995.8|32928.6|32994.4|32927.8|32997.7|32935.4|32991.8|32920.4|35
1645785090000|2022-02-25 10:31:30|32994.5|32929.2|32988.8|32928.7|32996.6|32937.1|32982|32916.6|39
1645785100000|2022-02-25 10:31:40|32990.9|32932|32995.3|32937.8|32996.8|32937.8|32985.9|32930.7|31
1645785110000|2022-02-25 10:31:50|32995.5|32936.1|32997.2|32938.9|32997.2|32938.9|32989.9|32932.2|23
1645785120000|2022-02-25 10:32:00|32998.7|32939.6|32997|32935|32999.8|32940.4|32992.2|32929.2|36
1645785130000|2022-02-25 10:32:10|32997.7|32934.5|32996.9|32935.7|33000.7|32937.8|32995.3|32929.6|30
1645785140000|2022-02-25 10:32:20|32997|32933.8|32998.1|32935.8|32999.7|32940.1|32994.9|32932|27
1645785150000|2022-02-25 10:32:30|32997.4|32933.3|33000.5|32931.3|33002.8|32945.4|32995.7|32927.8|35
1645785160000|2022-02-25 10:32:40|33000.1|32931.5|32995.6|32930.7|33003.8|32934.3|32993.5|32924.2|34
1645785170000|2022-02-25 10:32:50|32995.5|32929.1|32999.9|32932.6|33001.3|32935.8|32995.1|32925|32
1645785180000|2022-02-25 10:33:00|32997|32931.2|32998.6|32934.3|33000.5|32936.6|32993.4|32929.8|26
1645785190000|2022-02-25 10:33:10|32998.8|32934|32996.2|32934.8|32999.1|32934.8|32994.3|32928.5|28
1645785200000|2022-02-25 10:33:20|32997.3|32935.4|32974.7|32924.7|32997.7|32936.5|32974.7|32923.1|34
1645785210000|2022-02-25 10:33:30|32971.1|32921.1|32953.9|32903.9|32978.5|32937.4|32935.8|32899.6|38
1645785220000|2022-02-25 10:33:40|32953.5|32903.5|32955.6|32905.6|32966.8|32916.8|32950.8|32900.8|27
1645785230000|2022-02-25 10:33:50|32955.4|32905.4|32939.9|32919.9|32958.1|32923.6|32939|32901|34
1645785240000|2022-02-25 10:34:00|32940.2|32920.2|32998.1|32914.5|33000.9|32935.8|32938.7|32903.2|38
1645785250000|2022-02-25 10:34:10|32997.4|32916.4|32987.9|32937.9|33008.3|32953|32982|32916.4|38
1645785260000|2022-02-25 10:34:20|32980.3|32930.3|32972.6|32922.6|32981.2|32931.2|32967.4|32917|37
1645785270000|2022-02-25 10:34:30|32971.8|32920.2|32970.5|32920.5|32971.8|32921.3|32968|32918|31
1645785280000|2022-02-25 10:34:40|32971.5|32921.5|32975.6|32923.4|32984.4|32947.4|32961.1|32920.9|33
1645785290000|2022-02-25 10:34:50|32974.3|32923.8|32969.7|32919.7|32986.5|32936.5|32968.9|32918.9|35
1645785300000|2022-02-25 10:35:00|32969.6|32919.6|32970.5|32920.5|32971.4|32933.1|32950.5|32915.8|32
1645785310000|2022-02-25 10:35:10|32971.1|32921.1|32986.1|32936.1|32986.1|32941.8|32961.8|32920.9|30
1645785320000|2022-02-25 10:35:20|32968.3|32948.3|32991.9|32941.9|32992.2|32958.3|32961.7|32927.4|38
1645785330000|2022-02-25 10:35:30|32988.4|32938.4|32988.2|32938.2|33021.2|32959.3|32973.8|32938.2|38
1645785340000|2022-02-25 10:35:40|32988|32938|32987.9|32937.9|32990.4|32940.4|32987.7|32937.5|29
1645785350000|2022-02-25 10:35:50|32984.1|32934.1|33021.8|32906.9|33021.8|32949.2|32984.1|32902.4|39
1645785360000|2022-02-25 10:36:00|33019|32909.7|33026.8|32911.6|33026.8|32915.4|33019|32904.3|33
1645785370000|2022-02-25 10:36:10|33025.1|32912|33032.6|32951.3|33038.4|32951.3|33021.2|32902.5|32
1645785380000|2022-02-25 10:36:20|33027|32946.9|33035.7|32920.2|33038.2|32951.5|33019.8|32909.5|37
1645785390000|2022-02-25 10:36:30|33037.1|32917.1|32997|32908.9|33037.1|32924|32990.5|32907.2|31
1645785400000|2022-02-25 10:36:40|32995.9|32908.1|33002.5|32941.2|33009.5|32941.2|32990.9|32904.2|36
1645785410000|2022-02-25 10:36:50|32998.1|32939.9|32995.8|32945.8|33010.4|32955.4|32987|32937|38
1645785420000|2022-02-25 10:37:00|33001.6|32951.6|32996.3|32946.3|33001.6|32951.6|32993.8|32942.6|36
1645785430000|2022-02-25 10:37:10|32996.2|32946.2|32994.5|32944.5|33000.2|32950.2|32992.8|32941.8|31
1645785440000|2022-02-25 10:37:20|32992.4|32942.4|32993.5|32943.5|32996.1|32946.1|32990.2|32940.2|37
1645785450000|2022-02-25 10:37:30|32994|32943.9|32990.6|32940.6|32994|32943.9|32989.7|32939.7|28
1645785460000|2022-02-25 10:37:40|32990.7|32940.7|32989.6|32939.6|32991.9|32941.9|32989|32939|29
1645785470000|2022-02-25 10:37:50|32989.7|32939.7|32989.6|32939.6|32991.4|32941.4|32989|32939|25
1645785480000|2022-02-25 10:38:00|32989.4|32939.4|32994.1|32938.2|32994.1|32961.2|32972.9|32929.8|27
1645785490000|2022-02-25 10:38:10|32991.8|32940.5|32988.2|32938.2|32992.1|32942.1|32980.9|32930.9|33
1645785500000|2022-02-25 10:38:20|32988.3|32938.3|32988.7|32938.7|32989.1|32939.1|32985.2|32935.2|34
1645785510000|2022-02-25 10:38:30|32988.9|32938.9|32983.5|32933.5|32989.7|32939.7|32983.1|32933.1|34
1645785520000|2022-02-25 10:38:40|32983.2|32933.2|32980.4|32930.4|32986|32936|32980.4|32930.4|32
1645785530000|2022-02-25 10:38:50|32980.6|32930.6|32981.1|32931.1|32982.3|32932.3|32979.4|32929.4|19
1645785540000|2022-02-25 10:39:00|32981.3|32931.3|32984.1|32932.3|32987.3|32936.6|32980.2|32930|29
1645785550000|2022-02-25 10:39:10|32984|32932.2|32981.3|32931.3|32987.3|32937.3|32978.5|32928.5|28
1645785560000|2022-02-25 10:39:20|32982.9|32930.7|32985.9|32935.9|32987.9|32937|32979.5|32929.5|32
1645785570000|2022-02-25 10:39:30|32985.3|32935.3|32983.9|32933.9|32988.4|32938.4|32983.6|32933.6|29
1645785580000|2022-02-25 10:39:40|32984|32934|32983.2|32933.2|32984|32934|32980.5|32930.5|27
1645785590000|2022-02-25 10:39:50|32983|32933|32982.8|32932.8|32991.4|32941.4|32980.8|32930.8|25
1645785600000|2022-02-25 10:40:00|32983|32933|32983.5|32933.5|32986.8|32936.4|32977.2|32927.2|35
1645785610000|2022-02-25 10:40:10|32983.4|32933.4|32982|32932|32984.7|32934.7|32981.6|32930.4|30
1645785620000|2022-02-25 10:40:20|32981.7|32931.7|32982.3|32932.3|32983.5|32933.5|32980.4|32930.4|27
1645785630000|2022-02-25 10:40:30|32983.5|32933.5|32970|32950|32984|32956.5|32969|32929.9|25
1645785640000|2022-02-25 10:40:40|32973.2|32953.2|32981|32931|32987.7|32953.2|32968|32926.2|28
1645785650000|2022-02-25 10:40:50|32980.2|32930.2|32984.6|32930.9|32985.8|32935.8|32980.1|32930.1|27
1645785660000|2022-02-25 10:41:00|32984|32933|32980.3|32930.1|32984|32933|32975.8|32925.8|36
1645785670000|2022-02-25 10:41:10|32977.4|32927.4|32975.7|32925.2|32978.8|32928.3|32972.8|32922.2|38
1645785680000|2022-02-25 10:41:20|32975|32923.2|32975.8|32925.8|32976.6|32926.6|32974.1|32923.2|34
1645785690000|2022-02-25 10:41:30|32976.1|32926.1|32977|32927|32978.3|32928.3|32974.9|32924.9|24
1645785700000|2022-02-25 10:41:40|32975.7|32925.7|32976.7|32926.7|32978.8|32928.8|32970.1|32920.1|23
1645785710000|2022-02-25 10:41:50|32978.2|32928.2|32973.3|32923.3|32978.2|32928.2|32973.3|32923.3|30
1645785720000|2022-02-25 10:42:00|32971.8|32921.8|32976.4|32926.4|32979.6|32929.6|32961.7|32911.7|37
1645785730000|2022-02-25 10:42:10|32973.8|32923.8|32970.7|32920.7|32980.6|32923.8|32956.3|32906.3|38
1645785740000|2022-02-25 10:42:20|32973.6|32923.6|32964.3|32914.3|32976.1|32926.1|32964.3|32914.3|32
1645785750000|2022-02-25 10:42:30|32964.8|32914.8|32962.9|32912.9|32967.5|32917.5|32961.9|32911.9|32
1645785760000|2022-02-25 10:42:40|32964|32914|32959.5|32909.5|32964.3|32914.3|32958.7|32908.7|32
1645785770000|2022-02-25 10:42:50|32957.3|32907.3|32968.7|32917.5|32971.3|32919.9|32957.3|32907.3|36
1645785780000|2022-02-25 10:43:00|32969.2|32916.3|32968.2|32918.1|32970.8|32920.8|32967|32916.2|32
1645785790000|2022-02-25 10:43:10|32968|32917.7|32963.8|32913.8|32969.8|32919.8|32962|32912|31
1645785800000|2022-02-25 10:43:20|32964.2|32914.2|32961.1|32911.1|32965.6|32918.1|32938.1|32900.7|40
1645785810000|2022-02-25 10:43:30|32962.7|32912.7|32960.3|32910.3|32967.6|32917.6|32958.8|32908.8|31
1645785820000|2022-02-25 10:43:40|32962.2|32912.2|32959.1|32909.1|32962.2|32912.2|32957.8|32907.8|26
1645785830000|2022-02-25 10:43:50|32958.2|32908.2|32957.4|32907.4|32960.2|32910.2|32956.4|32906.4|26
1645785840000|2022-02-25 10:44:00|32963.5|32913.5|32941.7|32890.5|32963.5|32919.1|32931|32877.5|38
1645785850000|2022-02-25 10:44:10|32945.6|32887|32935.2|32915.2|32952.9|32918.1|32934.6|32886.8|40
1645785860000|2022-02-25 10:44:20|32934.8|32914.8|32957.9|32907.9|32959|32921.1|32923.8|32893.5|35
1645785870000|2022-02-25 10:44:30|32958|32908|32953.1|32903.1|32958.2|32916.8|32936.2|32900.9|35
1645785880000|2022-02-25 10:44:40|32951.8|32901.8|32951.4|32901.4|32954.8|32904.8|32951.4|32901.4|27
1645785890000|2022-02-25 10:44:50|32950.5|32900.5|32951.7|32894.1|32954.7|32904.4|32950.4|32894.1|29
1645785900000|2022-02-25 10:45:00|32950.9|32900.9|32954.7|32904.7|32963.2|32929.4|32938.1|32887.7|39
1645785910000|2022-02-25 10:45:10|32956.3|32906.3|32955.6|32905.6|32960|32920.8|32940.8|32903.4|33
1645785920000|2022-02-25 10:45:20|32954.6|32904.6|32962|32912|32962.9|32928.5|32945.6|32904.6|37
1645785930000|2022-02-25 10:45:30|32961.5|32911.5|32967|32917|32970.5|32935.6|32952.4|32910.3|35
1645785940000|2022-02-25 10:45:40|32968.5|32918.5|32966.8|32916.8|32969.8|32919.8|32965.1|32915.1|37
1645785950000|2022-02-25 10:45:50|32967|32917|32966.3|32916.3|32967|32917|32965|32915|24
1645785960000|2022-02-25 10:46:00|32966.2|32916.2|32961.5|32911.5|32966.2|32916.2|32959.8|32909.8|35
1645785970000|2022-02-25 10:46:10|32961.3|32911.3|32948.1|32898.1|32962.6|32914.2|32934.2|32898.1|23
1645785980000|2022-02-25 10:46:20|32948.3|32898.3|32956.6|32906.6|32960.2|32923.2|32941.5|32897.6|33
1645785990000|2022-02-25 10:46:30|32957|32907|32937|32887|32959.2|32913.8|32933.8|32885.9|39
1645786000000|2022-02-25 10:46:40|32936.4|32886.4|32938|32888|32938.9|32888|32930.5|32880.5|37
1645786010000|2022-02-25 10:46:50|32937.3|32887.3|32942.1|32892.1|32948.8|32895.9|32933.2|32878.2|36
1645786020000|2022-02-25 10:47:00|32943.4|32884.6|32942.3|32886.9|32944.9|32891.4|32937.3|32881.5|35
1645786030000|2022-02-25 10:47:10|32941.8|32887.2|32925.5|32875.5|32943.7|32892.4|32910.1|32875.5|38
1645786040000|2022-02-25 10:47:20|32925.4|32875.4|32926.8|32876.8|32927.6|32877.6|32924.9|32874.9|28
1645786050000|2022-02-25 10:47:30|32926|32876|32926.6|32876.6|32928.4|32878.4|32926|32876|30
1645786060000|2022-02-25 10:47:40|32926.2|32876.2|32925.4|32875.4|32927.8|32893.2|32912.3|32875.4|26
1645786070000|2022-02-25 10:47:50|32926.6|32876.6|32926.7|32876.7|32927.5|32877.5|32926.3|32876.3|20
1645786080000|2022-02-25 10:48:00|32926.4|32876.4|32927|32877|32928.4|32878.4|32925.9|32875.9|19
1645786090000|2022-02-25 10:48:10|32927.2|32877.2|32918.9|32898.9|32928.2|32898.9|32915.3|32873.7|30
1645786100000|2022-02-25 10:48:20|32915.3|32895.3|32934.2|32884.2|32936.1|32901.1|32914.3|32882|32
1645786110000|2022-02-25 10:48:30|32934.4|32884.4|32941.6|32891.6|32946.5|32915.3|32925.5|32883.8|31
1645786120000|2022-02-25 10:48:40|32943.3|32893.3|32953.9|32903.9|32953.9|32922.1|32939.7|32890.2|36
1645786130000|2022-02-25 10:48:50|32950.2|32900.2|32944.6|32894.6|32951.2|32901.2|32944.2|32894.2|36
1645786140000|2022-02-25 10:49:00|32944.9|32894.9|32946|32896|32946|32896|32942.2|32892.2|28
1645786150000|2022-02-25 10:49:10|32945.6|32895.6|32951.7|32901.7|32952.4|32902.4|32945.6|32895.6|35
1645786160000|2022-02-25 10:49:20|32950|32900|32951.3|32901.3|32952.7|32902.7|32948.1|32897.1|25
1645786170000|2022-02-25 10:49:30|32949.3|32897.9|32952.4|32902.4|32953.6|32903.6|32946.8|32895.7|33
1645786180000|2022-02-25 10:49:40|32947.4|32896.9|32944|32887.1|32948.8|32896.9|32940.7|32878.9|33
1645786190000|2022-02-25 10:49:50|32944.2|32885.4|32939.6|32882.7|32949.7|32891|32937.9|32876.2|35
1645786200000|2022-02-25 10:50:00|32939.3|32882.4|32942|32883|32942.8|32891.5|32937.3|32877.8|37
1645786210000|2022-02-25 10:50:10|32941|32884.4|32937|32885.7|32943.3|32885.7|32937|32877.3|32
1645786220000|2022-02-25 10:50:20|32938.1|32885.8|32939.9|32885.6|32945.5|32887.6|32938.1|32874.8|37
1645786230000|2022-02-25 10:50:30|32939.2|32885.3|32942.9|32886.2|32947.1|32887.5|32936.8|32878.4|33
1645786240000|2022-02-25 10:50:40|32945|32890.7|32940.1|32886.2|32945.5|32890.8|32938.5|32885.4|28
1645786250000|2022-02-25 10:50:50|32940|32888.2|32944.6|32881.5|32944.6|32889.6|32938.2|32879.9|34
1645786260000|2022-02-25 10:51:00|32944.5|32881.7|32944.4|32889.8|32947|32890.9|32939.1|32881.7|33
1645786270000|2022-02-25 10:51:10|32945.9|32887.5|32945.1|32890.9|32945.9|32891.4|32938.8|32885.9|33
1645786280000|2022-02-25 10:51:20|32944.4|32891.5|32949.7|32889.9|32953.1|32891.5|32944.4|32887.1|35
1645786290000|2022-02-25 10:51:30|32950|32890.2|32949.7|32890.5|32958.3|32893.8|32944.3|32883.7|37
1645786300000|2022-02-25 10:51:40|32951|32892.1|32955.9|32896.3|32961.4|32898.5|32948.4|32889|35
1645786310000|2022-02-25 10:51:50|32956|32895|32955.5|32893.7|32960.2|32898.5|32953.3|32891.6|33
1645786320000|2022-02-25 10:52:00|32955.6|32893.8|32952.8|32898.8|32956.8|32899.1|32951.4|32893.8|33
1645786330000|2022-02-25 10:52:10|32953.1|32899.1|32941.3|32891.3|32956.4|32899.5|32937.6|32882.3|30
1645786340000|2022-02-25 10:52:20|32942.9|32892.9|32941.6|32891.3|32946.2|32893.3|32938.2|32885.7|39
1645786350000|2022-02-25 10:52:30|32941.3|32890.3|32947.5|32891.5|32950.9|32895.1|32939.5|32884.7|35
1645786360000|2022-02-25 10:52:40|32948|32891.9|32952.4|32892.2|32955.2|32898|32946.1|32890.1|30
1645786370000|2022-02-25 10:52:50|32951.8|32892.8|32953.8|32892.1|32955.2|32895.8|32950.5|32889.6|27
1645786380000|2022-02-25 10:53:00|32951.7|32891.4|32946.1|32892.9|32951.7|32895.8|32945.5|32889.6|32
1645786390000|2022-02-25 10:53:10|32945.8|32892.7|32956.2|32900|32961.5|32903.7|32945.8|32892.2|30
1645786400000|2022-02-25 10:53:20|32955.8|32899.1|32953.9|32900.1|32958.6|32902.8|32952.3|32897.3|29
1645786410000|2022-02-25 10:53:30|32953.6|32898.7|32950.7|32889.2|32956.3|32899.1|32950.7|32886.4|32
1645786420000|2022-02-25 10:53:40|32950.5|32890|32945.1|32895.1|32951.8|32895.3|32938.8|32884.5|35
1645786430000|2022-02-25 10:53:50|32945.6|32895.6|32945.5|32895.5|32951.4|32897.8|32944.8|32894.8|34
1645786440000|2022-02-25 10:54:00|32945|32895|32946.1|32896.1|32946.2|32896.2|32942.5|32892.5|30
1645786450000|2022-02-25 10:54:10|32945.9|32895.9|32947.1|32897.1|32951.5|32899.3|32945.1|32895.1|36
1645786460000|2022-02-25 10:54:20|32947.5|32897.5|32947.4|32897.4|32954.6|32901.9|32943|32893|38
1645786470000|2022-02-25 10:54:30|32947.7|32897.7|32951.8|32897.1|32951.8|32899.8|32947.1|32895.1|32
1645786480000|2022-02-25 10:54:40|32952|32898.4|32943.1|32893.1|32952|32898.4|32937.6|32887.6|33
1645786490000|2022-02-25 10:54:50|32942.6|32892.6|32946.8|32896.8|32947.7|32897.7|32942.2|32892.2|22
1645786500000|2022-02-25 10:55:00|32946.7|32896.7|32947|32897|32949.4|32899.4|32944.9|32894.9|18
1645786510000|2022-02-25 10:55:10|32947.5|32897.5|32949.4|32899.4|32950.7|32900.7|32946.7|32891.1|29
1645786520000|2022-02-25 10:55:20|32948.6|32898.6|32947.9|32892.6|32950.1|32900.1|32947.3|32891.8|29
1645786530000|2022-02-25 10:55:30|32947.6|32894.1|32950.7|32900.7|32950.7|32900.7|32947.3|32890|25
1645786540000|2022-02-25 10:55:40|32950.5|32900.5|32952.1|32902.1|32954|32904|32949.2|32896.8|26
1645786550000|2022-02-25 10:55:50|32952.4|32902.4|32952.4|32902.4|32954.6|32904.6|32950.9|32899.1|25
1645786560000|2022-02-25 10:56:00|32952.5|32902.5|32953.8|32903.8|32954.2|32904.2|32951.8|32901.8|18
1645786570000|2022-02-25 10:56:10|32953|32903|32946.1|32896.1|32953|32903|32946.1|32896.1|23
1645786580000|2022-02-25 10:56:20|32946.7|32896.7|32946.5|32896.5|32947.1|32897.1|32943.7|32890.3|23
1645786590000|2022-02-25 10:56:30|32946.4|32896.4|32946.4|32893.4|32949.9|32899.9|32944.6|32891.2|30
1645786600000|2022-02-25 10:56:40|32946.1|32893.7|32946.7|32895.6|32949.7|32899.7|32945.7|32892.2|20
1645786610000|2022-02-25 10:56:50|32946.3|32895.3|32941.2|32884.3|32948.9|32898.9|32940.2|32884.3|24
1645786620000|2022-02-25 10:57:00|32941.5|32890|32945.3|32895.3|32945.6|32895.6|32941.5|32888.8|29
1645786630000|2022-02-25 10:57:10|32946.3|32896.3|32943.7|32893.7|32948|32898|32942.7|32892.7|28
1645786640000|2022-02-25 10:57:20|32944.5|32894.5|32941.2|32891.2|32945.8|32895.8|32940.2|32890.2|27
1645786650000|2022-02-25 10:57:30|32943.9|32893.9|32941.2|32891.2|32944|32894|32939.9|32889.9|24
1645786660000|2022-02-25 10:57:40|32939.2|32889.2|32941|32891|32943.2|32893.2|32934.3|32879.6|31
1645786670000|2022-02-25 10:57:50|32939.7|32889.7|32943.7|32893.7|32945.8|32904.4|32924.4|32888.5|34
1645786680000|2022-02-25 10:58:00|32943.4|32893.4|32949.6|32899.6|32949.7|32911.3|32931.3|32893.1|36
1645786690000|2022-02-25 10:58:10|32948.7|32898.7|32927|32907|32949.1|32907.9|32925.4|32891.7|35
1645786700000|2022-02-25 10:58:20|32926.6|32906.6|32942.5|32892.5|32944.6|32906.6|32926.6|32891.2|34
1645786710000|2022-02-25 10:58:30|32942.9|32892.9|32932.7|32882.7|32943.7|32893.7|32931.5|32880.1|36
1645786720000|2022-02-25 10:58:40|32931.9|32881.9|32915.6|32895.6|32938.1|32895.6|32912.7|32877.4|35
1645786730000|2022-02-25 10:58:50|32915.3|32895.3|32934.7|32884.7|32938.2|32899.7|32915|32878.7|32
1645786740000|2022-02-25 10:59:00|32933.7|32883.7|32933.8|32883.8|32936.3|32899.3|32919.3|32883.2|28
1645786750000|2022-02-25 10:59:10|32936.6|32886.6|32941.1|32891.1|32941.7|32891.7|32934.1|32884|29
1645786760000|2022-02-25 10:59:20|32936|32886|32942|32892|32942|32892|32933.9|32883.9|27
1645786770000|2022-02-25 10:59:30|32942.3|32892.3|32936|32886|32942.3|32892.3|32936|32886|21
1645786780000|2022-02-25 10:59:40|32935.5|32885.5|32930.5|32880.5|32936.3|32886.3|32929.3|32879.3|29
1645786790000|2022-02-25 10:59:50|32930.3|32880.3|32928.3|32878.3|32932|32882|32928.3|32878.3|28
1645786800000|2022-02-25 11:00:00|32928.7|32878.7|32927.7|32877.7|32930.3|32880.3|32927.4|32877.4|23
1645786810000|2022-02-25 11:00:10|32927.2|32877.2|32930.5|32880.3|32935.1|32885.1|32924.3|32874.3|33
1645786820000|2022-02-25 11:00:20|32930.3|32881.4|32929.4|32879.4|32933.5|32883.5|32929.2|32879.2|25
1645786830000|2022-02-25 11:00:30|32928.6|32878.6|32931.4|32881.4|32931.5|32881.5|32928.1|32878.1|29
1645786840000|2022-02-25 11:00:40|32931.5|32881.5|32926.7|32876.7|32931.5|32881.5|32925.9|32875.9|21
1645786850000|2022-02-25 11:00:50|32925.3|32875.3|32928.3|32878.3|32930.2|32898.3|32912.3|32875.2|27
1645786860000|2022-02-25 11:01:00|32927.4|32877.4|32921.5|32871.5|32929.7|32894.3|32910.9|32868.8|26
1645786870000|2022-02-25 11:01:10|32925.7|32875.7|32923|32873|32928.5|32878.5|32923|32873|24
1645786880000|2022-02-25 11:01:20|32926.7|32876.7|32925.7|32875.7|32928.7|32878.7|32923.9|32873.9|30
1645786890000|2022-02-25 11:01:30|32924.7|32874.7|32928.2|32878.2|32930.2|32880.2|32924.7|32874.7|23
1645786900000|2022-02-25 11:01:40|32928|32878|32939.5|32889.5|32939.5|32901|32913.5|32877.1|29
1645786910000|2022-02-25 11:01:50|32938.6|32888.6|32938|32888|32942.2|32892.2|32934.5|32884.5|27
1645786920000|2022-02-25 11:02:00|32938.4|32888.4|32942.4|32892.4|32942.4|32892.4|32936.7|32886.7|27
1645786930000|2022-02-25 11:02:10|32941.7|32891.7|32942.5|32892.5|32943.4|32893.4|32941.2|32891.2|24
1645786940000|2022-02-25 11:02:20|32941.7|32891.7|32937.7|32887.7|32943.4|32893.4|32937.7|32887.7|23
1645786950000|2022-02-25 11:02:30|32937|32887|32934.9|32884.9|32940.5|32890.5|32933|32883|33
1645786960000|2022-02-25 11:02:40|32935.6|32885.6|32934|32884|32937.9|32887.9|32932.5|32882.5|27
1645786970000|2022-02-25 11:02:50|32934.6|32884.6|32937.6|32887.6|32938.9|32888.9|32934|32884|26
1645786980000|2022-02-25 11:03:00|32937.5|32887.5|32939.3|32889.1|32943.1|32893.1|32936.5|32885|30
1645786990000|2022-02-25 11:03:10|32939|32889|32941.9|32891.9|32942.5|32892.5|32937|32885.4|31
1645787000000|2022-02-25 11:03:20|32943|32893|32941.2|32891.2|32943.7|32893.7|32941.2|32891.2|26
1645787010000|2022-02-25 11:03:30|32943.2|32893.2|32943.6|32893.6|32944.1|32894.1|32938.9|32888.9|34
1645787020000|2022-02-25 11:03:40|32943.1|32893.1|32937.7|32887.7|32943.1|32893.1|32937.7|32887.7|18
1645787030000|2022-02-25 11:03:50|32925|32905|32933|32883|32938.7|32905.1|32915.3|32881.6|33
1645787040000|2022-02-25 11:04:00|32933.9|32883.9|32924.8|32872.6|32933.9|32883.9|32924.8|32872.6|32
1645787050000|2022-02-25 11:04:10|32928.9|32878.9|32927.2|32877.2|32928.9|32878.9|32923.2|32873.2|31
1645787060000|2022-02-25 11:04:20|32927.9|32877.9|32929.3|32879.3|32929.3|32879.3|32922.3|32872.3|31
1645787070000|2022-02-25 11:04:30|32936.5|32882.2|32932.3|32882.3|32936.5|32884.7|32927.2|32877.2|37
1645787080000|2022-02-25 11:04:40|32934.7|32884.7|32930.1|32910.1|32953.6|32917.1|32927.9|32883.1|38
1645787090000|2022-02-25 11:04:50|32931.5|32911.5|32946.4|32896.4|32950.5|32911.5|32930.6|32889.2|39
1645787100000|2022-02-25 11:05:00|32947.1|32897.1|32952.1|32902.1|32952.1|32919|32936.8|32895.4|38
1645787110000|2022-02-25 11:05:10|32937.2|32917.2|32953.2|32903.2|32953.2|32919.4|32931.6|32896.5|40
1645787120000|2022-02-25 11:05:20|32952.4|32902.4|32951.2|32901.2|32953|32903|32948.7|32898.7|35
1645787130000|2022-02-25 11:05:30|32951.1|32901.1|32954.3|32904.3|32954.5|32904.5|32950.9|32900.9|27
1645787140000|2022-02-25 11:05:40|32954.2|32904.2|32954.2|32904.2|32954.4|32904.4|32950.8|32900.8|29
1645787150000|2022-02-25 11:05:50|32953.6|32903.6|32952.2|32902.2|32954.2|32904.2|32951.9|32901.9|34
1645787160000|2022-02-25 11:06:00|32951.7|32901.7|32954.8|32904.8|32954.8|32904.8|32951.4|32901.4|25
1645787170000|2022-02-25 11:06:10|32943.6|32923.6|32956.7|32906.7|32960.6|32923.6|32942.3|32903.9|34
1645787180000|2022-02-25 11:06:20|32956.8|32906.8|32943.8|32923.8|32961.2|32925.6|32941.9|32905.3|36
1645787190000|2022-02-25 11:06:30|32945.8|32925.8|32944.9|32924.9|32961|32926|32943|32908.3|33
1645787200000|2022-02-25 11:06:40|32944.4|32924.4|32947.4|32927.4|32949.5|32929.5|32943.3|32923.3|28
1645787210000|2022-02-25 11:06:50|32947.6|32927.6|32949.6|32929.6|32950.9|32930.9|32947.2|32927.2|27
1645787220000|2022-02-25 11:07:00|32949.5|32929.5|32951.3|32931.3|32965.1|32933.3|32946.2|32909.7|31
1645787230000|2022-02-25 11:07:10|32949.4|32929.4|32957.7|32907.7|32971.4|32931.1|32942.5|32906.2|31
1645787240000|2022-02-25 11:07:20|32963.6|32913.6|32962.8|32912.8|32965.1|32933.9|32946.8|32911.4|33
1645787250000|2022-02-25 11:07:30|32962.4|32912.4|32962.5|32912.5|32967.8|32930.9|32950.4|32911.9|29
1645787260000|2022-02-25 11:07:40|32958.2|32908.2|32933.8|32913.8|32959.3|32923.7|32931|32895.4|32
1645787270000|2022-02-25 11:07:50|32933.4|32913.4|32943.1|32893.1|32948.3|32913.8|32925.3|32890.3|36
1645787280000|2022-02-25 11:08:00|32942|32892|32924.2|32904.2|32950.5|32910.5|32924.2|32878.3|32
1645787290000|2022-02-25 11:08:10|32924.5|32904.5|32947.8|32897.8|32949.9|32904.5|32924.5|32894.7|35
1645787300000|2022-02-25 11:08:20|32948.6|32898.6|32949.6|32899.6|32953.1|32916.8|32934.2|32898.1|30
1645787310000|2022-02-25 11:08:30|32950|32900|32947.5|32897.5|32951|32917.6|32934.7|32896.8|29
1645787320000|2022-02-25 11:08:40|32947.8|32897.8|32949.6|32899.6|32951.7|32901.7|32946.9|32896.9|28
1645787330000|2022-02-25 11:08:50|32951.8|32901.8|32935.7|32915.7|32952.3|32917.2|32934.3|32898.9|33
1645787340000|2022-02-25 11:09:00|32936.5|32916.5|32934.2|32914.2|32938.5|32918.5|32930.5|32910.5|35
1645787350000|2022-02-25 11:09:10|32934.9|32914.9|32937|32917|32937.9|32917.9|32933.1|32913.1|34
1645787360000|2022-02-25 11:09:20|32934.8|32914.8|32957.4|32907.4|32961|32925.5|32934.8|32906.7|34
1645787370000|2022-02-25 11:09:30|32958.5|32908.5|32951|32901|32959.8|32928.4|32936.5|32898.8|35
1645787380000|2022-02-25 11:09:40|32951.7|32901.7|32953.3|32903.3|32954.3|32904.3|32951.1|32901.1|32
1645787390000|2022-02-25 11:09:50|32953|32903|32954.8|32904.8|32954.8|32904.8|32951.4|32901.4|20
1645787400000|2022-02-25 11:10:00|32954.7|32904.7|32940.5|32920.5|32955.2|32921.7|32935.5|32900|34
1645787410000|2022-02-25 11:10:10|32940.4|32920.4|32960|32910|32964.4|32927.9|32939.1|32910|34
1645787420000|2022-02-25 11:10:20|32960.5|32910.5|32946.4|32926.4|32963|32928.2|32946.2|32910.5|30
1645787430000|2022-02-25 11:10:30|32947.7|32927.7|32945.9|32925.9|32948.5|32928.5|32945.7|32925.7|24
1645787440000|2022-02-25 11:10:40|32945.8|32925.8|32942|32922|32948.1|32928.1|32942|32922|20
1645787450000|2022-02-25 11:10:50|32942.3|32922.3|32944.2|32924.2|32956.4|32929.8|32941.6|32906.2|29
1645787460000|2022-02-25 11:11:00|32943.5|32923.5|32944.3|32924.3|32945.9|32925.9|32941|32921|29
1645787470000|2022-02-25 11:11:10|32945.4|32925.4|32938.3|32918.3|32946.4|32926.4|32936.4|32916.4|27
1645787480000|2022-02-25 11:11:20|32938.2|32918.2|32939.5|32919.5|32939.9|32919.9|32938|32918|31
1645787490000|2022-02-25 11:11:30|32939.7|32919.7|32940.6|32920.6|32941|32921|32939.7|32919.7|19
1645787500000|2022-02-25 11:11:40|32941.9|32921.9|32954|32904|32956.3|32921.9|32933|32899.7|31
1645787510000|2022-02-25 11:11:50|32953.9|32903.9|32955.7|32905.7|32956.6|32906.6|32951.2|32901.2|30
1645787520000|2022-02-25 11:12:00|32955|32905|32966.9|32916.9|32966.9|32930.1|32945.8|32904.5|28
1645787530000|2022-02-25 11:12:10|32967.5|32917.5|32943|32923|32967.5|32925.2|32940.6|32902.2|32
1645787540000|2022-02-25 11:12:20|32943.7|32923.7|32957.7|32907.7|32960.2|32926.6|32942.5|32903.1|35
1645787550000|2022-02-25 11:12:30|32958.1|32908.1|32958.2|32908.2|32959.5|32924.6|32942.3|32907.3|26
1645787560000|2022-02-25 11:12:40|32958.1|32908.1|32959.6|32909.6|32960.4|32910.4|32957.1|32907.1|16
1645787570000|2022-02-25 11:12:50|32958.8|32908.8|32958.1|32908.1|32963.9|32927.6|32947.4|32907.1|25
1645787580000|2022-02-25 11:13:00|32960|32910|32941|32921|32961.7|32931.5|32940.8|32910|31
1645787590000|2022-02-25 11:13:10|32940.2|32920.2|32947|32927|32948.1|32928.1|32940.2|32920.2|24
1645787600000|2022-02-25 11:13:20|32946.6|32926.6|32940.5|32920.5|32958|32927.1|32940.5|32903.4|17
1645787610000|2022-02-25 11:13:30|32962.3|32912.3|32980.6|32927.9|32987.2|32934.1|32962.3|32911|30
1645787620000|2022-02-25 11:13:40|32980.8|32927.2|33042.1|32991.9|33050.7|32992|32978.9|32925.9|38
1645787630000|2022-02-25 11:13:50|33042.2|32992.2|33040.7|32990.7|33042.9|32992.9|33039.4|32989.4|22
1645787640000|2022-02-25 11:14:00|33040.6|32990.6|33037.9|32987.2|33040.6|32990.6|33036.6|32985.9|25
1645787650000|2022-02-25 11:14:10|33037.6|32987.4|33044.3|32985|33046.8|32996.8|33036.7|32975.8|38
1645787660000|2022-02-25 11:14:20|33044.6|32990.8|33043.8|32983.5|33046|32991.2|33041.9|32976.7|27
1645787670000|2022-02-25 11:14:30|33044|32982.1|33043.6|32982.6|33044.3|32988.4|33041.2|32979.3|29
1645787680000|2022-02-25 11:14:40|33044.3|32981.4|33039.8|32986.4|33044.3|32986.7|33039.8|32980|19
1645787690000|2022-02-25 11:14:50|33040.8|32989.9|33040.7|32983.9|33044.1|32989.9|33038.8|32982.5|27
1645787700000|2022-02-25 11:15:00|33040.9|32984.3|33039.7|32982.1|33045.4|32988|33038.6|32979.8|22
1645787710000|2022-02-25 11:15:10|33044.2|32994.2|33041.3|32978.2|33047.4|32997.4|33037.9|32977.1|18
1645787720000|2022-02-25 11:15:20|33040.7|32977.6|33034.3|32982.3|33040.7|32987.2|33029.3|32977.6|36
1645787730000|2022-02-25 11:15:30|33032.4|32980.8|33035.9|32983|33039|32983|33032.4|32979.8|27
1645787740000|2022-02-25 11:15:40|33035.3|32981.6|33033.5|32982.2|33038.7|32988.2|33032.7|32978.6|24
1645787750000|2022-02-25 11:15:50|33034|32984|33036.2|32978.9|33039.6|32985|33033.9|32977.3|27
1645787760000|2022-02-25 11:16:00|33041.4|32988.7|33040.5|32965.6|33042.1|32988.7|33028.6|32965.5|24
1645787770000|2022-02-25 11:16:10|33038.6|32966.6|33040.5|32973.6|33052.6|32988|33035.4|32964|21
1645787780000|2022-02-25 11:16:20|33040|32974.2|33038.7|32975.1|33040.8|32981.1|33038.3|32972.6|17
1645787790000|2022-02-25 11:16:30|33034|32981.8|33035|32971.7|33035|32983.9|33032.8|32971.7|19
1645787800000|2022-02-25 11:16:40|33035.8|32971.6|33036.9|32980.2|33039.1|32982.1|33033|32966.9|35
1645787810000|2022-02-25 11:16:50|33036.7|32980.5|33033|32969.9|33037.5|32982.8|33031.3|32966.4|28
1645787820000|2022-02-25 11:17:00|33033.3|32968.9|33038.9|32984.3|33041.3|32985.3|33033.3|32968.5|23
1645787830000|2022-02-25 11:17:10|33039.2|32984.7|33045.7|32987.9|33045.7|32987.9|33038.9|32983.1|23
1645787840000|2022-02-25 11:17:20|33048.4|32996.4|33037.4|32981.3|33049.1|32999.1|33037.4|32973|30
1645787850000|2022-02-25 11:17:30|33037.7|32982.3|33038.8|32982.8|33039.8|32983.9|33037.4|32979.3|20
1645787860000|2022-02-25 11:17:40|33038.6|32983.5|33041.8|32983.9|33041.8|32985.2|33038.6|32981.4|14
1645787870000|2022-02-25 11:17:50|33041.6|32983.4|33042.4|32972.1|33046.7|32986.2|33040.7|32960.5|23
1645787880000|2022-02-25 11:18:00|33041.8|32985.2|33038.3|32979.3|33041.8|32985.4|33038|32978.2|24
1645787890000|2022-02-25 11:18:10|33039.5|32977.2|33038.2|32980|33039.8|32980.8|33035.5|32975.4|23
1645787900000|2022-02-25 11:18:20|33038.7|32980.5|33039|32981.4|33042.4|32981.4|33037.6|32975.9|30
1645787910000|2022-02-25 11:18:30|33038.5|32979.3|33038.3|32981.2|33039.3|32982.2|33037.1|32977.6|24
1645787920000|2022-02-25 11:18:40|33038.1|32980.4|33038.2|32979.2|33038.4|32980.4|33037.3|32979.1|17
1645787930000|2022-02-25 11:18:50|33037.8|32979.3|33039.1|32976.6|33040|32981.4|33036.7|32976.5|15
1645787940000|2022-02-25 11:19:00|33038.6|32979.8|33043|32981.3|33043|32983.6|33037.2|32973.4|24
1645787950000|2022-02-25 11:19:10|33041.7|32966.6|33047.2|32981.2|33047.9|32983.4|33039.9|32953.3|35
1645787960000|2022-02-25 11:19:20|33044.1|32980.2|33048.3|32957.2|33050.9|32983.3|33044.1|32955.7|26
1645787970000|2022-02-25 11:19:30|33048.2|32953.6|33046.5|32954.1|33049.3|32955.8|33046|32950.1|26
1645787980000|2022-02-25 11:19:40|33045.6|32953.5|33051.8|32989.1|33058.3|32989.1|33045.6|32953.5|32
1645787990000|2022-02-25 11:19:50|33051.6|32987.5|33054.8|33004.8|33062.6|33012.6|33047.4|32981.8|31
1645788000000|2022-02-25 11:20:00|33056.6|33006.6|33056.6|33006.6|33061.7|33011.7|33053.5|33003.5|30
1645788010000|2022-02-25 11:20:10|33055.7|33005.7|33056.5|33006.5|33061.6|33011.6|33053.2|33003.2|33
1645788020000|2022-02-25 11:20:20|33057.2|33007.2|33070.9|33016.6|33077.8|33026.6|33057.2|33007.2|38
1645788030000|2022-02-25 11:20:30|33069.6|33018.1|33069|33014.6|33073.9|33021|33067.8|33013.6|34
1645788040000|2022-02-25 11:20:40|33068.6|33014.4|33049.8|32999.8|33074.4|33017.1|33049.6|32999.6|29
1645788050000|2022-02-25 11:20:50|33056.4|33006.4|33105.1|33011|33110.1|33022.6|33052|32997.3|35
1645788060000|2022-02-25 11:21:00|33106.4|33010.5|33102.5|33008.4|33107.5|33016.1|33101.7|33008.4|29
1645788070000|2022-02-25 11:21:10|33104.7|33006.9|33070.1|33020|33107.9|33026|33070.1|33006.9|29
1645788080000|2022-02-25 11:21:20|33069.1|33012.4|33074.5|33017.9|33083.4|33028|33069.1|33010.8|32
1645788090000|2022-02-25 11:21:30|33077.6|33019|33065.3|33015.3|33077.7|33023.6|33064.3|33014.3|33
1645788100000|2022-02-25 11:21:40|33065.8|33015.8|33070.3|33018.5|33070.5|33019.6|33065|33015|23
1645788110000|2022-02-25 11:21:50|33070.4|33016|33067|33017|33070.6|33019.1|33065.9|33015.9|32
1645788120000|2022-02-25 11:22:00|33067.8|33017.8|33075.8|33025.8|33075.8|33025.8|33066.3|33015.9|38
1645788130000|2022-02-25 11:22:10|33070.6|33020.6|33066.3|33016.3|33075.9|33025.9|33063.5|33013.5|37
1645788140000|2022-02-25 11:22:20|33066.2|33016.2|33066.9|33015.8|33071.5|33020.1|33064.4|33014.4|34
1645788150000|2022-02-25 11:22:30|33064.7|33014.7|33065|33015|33069.2|33019.2|33064.1|33014.1|34
1645788160000|2022-02-25 11:22:40|33067.4|33017.4|33068.9|33018.9|33069.6|33019.6|33064.1|33011.9|25
1645788170000|2022-02-25 11:22:50|33068.5|33015.1|33066.2|33015.3|33073.4|33022.5|33064.8|33013.9|35
1645788180000|2022-02-25 11:23:00|33066.5|33016.5|33069.8|33012.6|33073.9|33017.6|33066.3|33012.2|26
1645788190000|2022-02-25 11:23:10|33069.9|33012.3|33069.2|33019.2|33069.9|33019.2|33066.4|33012.3|28
1645788200000|2022-02-25 11:23:20|33069.4|33019.4|33065.6|32951.4|33077.4|33019.4|33056.9|32948.6|34
1645788210000|2022-02-25 11:23:30|33068.9|32952.3|33072.3|32963.6|33075|32964.4|33063.5|32951.7|33
1645788220000|2022-02-25 11:23:40|33071.3|32955.8|33076.8|32956.8|33081.8|32962.7|33070.9|32955|31
1645788230000|2022-02-25 11:23:50|33076.7|32956.7|33076.3|32956.3|33077.5|32960|33069.6|32955.2|21
1645788240000|2022-02-25 11:24:00|33075.5|32955.5|33079.5|32959.5|33079.7|32960.7|33073.9|32953.9|32
1645788250000|2022-02-25 11:24:10|33078.1|32958.1|33080.9|32960.9|33083.6|32963.6|33077.8|32957.8|36
1645788260000|2022-02-25 11:24:20|33079.2|32959.2|33073.6|32959.2|33081.2|32965.6|33072.5|32959.2|30
1645788270000|2022-02-25 11:24:30|33073.7|32959.7|33062.2|32953.9|33085.3|32969.5|33047.7|32953.8|31
1645788280000|2022-02-25 11:24:40|33061.9|32951.5|33051.9|32959.4|33061.9|32960.1|33033.5|32951.5|32
1645788290000|2022-02-25 11:24:50|33051.4|32958.8|33075.2|32962.3|33098.8|32978.8|33045.8|32952.9|38
1645788300000|2022-02-25 11:25:00|33066|32946|33070.3|32950.3|33082.6|32962.6|33065.8|32945.8|39
1645788310000|2022-02-25 11:25:10|33071|32951|33065.9|32970.5|33073|32975.1|33059.4|32948.8|33
1645788320000|2022-02-25 11:25:20|33059.9|32975.9|33056|32978.3|33068|32984.1|33047.6|32973|31
1645788330000|2022-02-25 11:25:30|33059.3|32977.5|33054.9|32976.4|33061.4|32981.4|33044|32972.1|34
1645788340000|2022-02-25 11:25:40|33054.8|32976.3|33053.3|32986.8|33057.4|32990.4|33044.3|32975.8|36
1645788350000|2022-02-25 11:25:50|33053.7|32984.8|33051.3|32979.7|33054|32987.7|33042.6|32978.2|34
1645788360000|2022-02-25 11:26:00|33037.4|32981|33045.7|32957.2|33048.2|32986.5|33031.3|32953.3|38
1645788370000|2022-02-25 11:26:10|33044.5|32954.8|33082.8|32962.8|33084.2|32967.6|33033.6|32951|32
1645788380000|2022-02-25 11:26:20|33083.3|32963.3|33058|32957.6|33083.3|32967.9|33047.9|32946.1|35
1645788390000|2022-02-25 11:26:30|33058.5|32957.3|33017.1|32938|33058.5|32960.5|33014.6|32934.1|37
1645788400000|2022-02-25 11:26:40|33015.9|32943.5|33009.5|32940.2|33020|32943.5|33009.5|32935.6|35
1645788410000|2022-02-25 11:26:50|33011|32938.8|33013.6|32939.7|33017|32941.5|33009.3|32937.8|29
1645788420000|2022-02-25 11:27:00|33017|32938.3|33004.9|32943|33017.6|32944.9|33003.5|32937|30
1645788430000|2022-02-25 11:27:10|33003.7|32943.5|33010.4|32941.6|33015|32945.3|33003.7|32939.4|36
1645788440000|2022-02-25 11:27:20|33009.5|32940.4|33033.8|32947.9|33033.8|32953.4|33002|32940|32
1645788450000|2022-02-25 11:27:30|33050.7|32939.7|33044.4|32956.5|33053.4|32957.1|33026.7|32935.6|36
1645788460000|2022-02-25 11:27:40|33038.5|32954.5|33047.7|32957.1|33052|32966.4|33033|32953.4|36
1645788470000|2022-02-25 11:27:50|33046.8|32963.4|33047.2|32957.7|33050.5|32966.5|33045.5|32954.8|31
1645788480000|2022-02-25 11:28:00|33034.1|32959|33040.9|32955.4|33046.2|32964.8|33034.1|32955.3|34
1645788490000|2022-02-25 11:28:10|33043.2|32955.6|33042.7|32956|33046.3|32963.3|33038.5|32953.8|34
1645788500000|2022-02-25 11:28:20|33046.4|32956.8|33023.8|32952.6|33048.2|32964.6|33021.3|32949.3|35
1645788510000|2022-02-25 11:28:30|33017.1|32951.5|33018.8|32950.7|33022.7|32953.2|33014.9|32946.8|34
1645788520000|2022-02-25 11:28:40|33021.3|32948.1|33015.6|32954.2|33021.4|32954.6|33011.9|32947.9|35
1645788530000|2022-02-25 11:28:50|33015.3|32954.6|33010.2|32956.3|33022.8|32957.8|33009.7|32950.8|30
1645788540000|2022-02-25 11:29:00|33010.8|32956.2|33008.9|32958.9|33014.5|32964.5|33007.6|32956.2|27
1645788550000|2022-02-25 11:29:10|33005.9|32955.5|33018|32950.4|33018.6|32961.3|33005.9|32949.8|27
1645788560000|2022-02-25 11:29:20|33018.2|32950.5|33017.9|32953.3|33021.2|32954.8|33014.6|32949.5|29
1645788570000|2022-02-25 11:29:30|33020.6|32950.1|33013.5|32955.6|33021.9|32955.6|33010.9|32949.9|36
1645788580000|2022-02-25 11:29:40|33016.4|32953.2|33010.2|32957.4|33023.2|32966.6|33010.2|32952.1|31
1645788590000|2022-02-25 11:29:50|33014.7|32955.5|33022|32956.1|33022|32958.2|33014.7|32952|28
1645788600000|2022-02-25 11:30:00|33018.7|32958.2|33012.6|32954.7|33022.6|32958.2|33012.6|32952.3|33
1645788610000|2022-02-25 11:30:10|33015|32952.7|33017.1|32960.9|33021.7|32968.8|33012.8|32952.7|37
1645788620000|2022-02-25 11:30:20|33014.2|32962.6|33017.7|32956|33023.9|32965.5|33012|32950.4|37
1645788630000|2022-02-25 11:30:30|33020.8|32956.9|33025.7|32960.2|33025.8|32960.6|33019.7|32953.3|36
1645788640000|2022-02-25 11:30:40|33023.6|32962.8|33027.8|32959.8|33028.2|32963.3|33021|32957.6|35
1645788650000|2022-02-25 11:30:50|33027.9|32960.2|33022.6|32961.4|33028.5|32961.7|33015.2|32954.1|35
1645788660000|2022-02-25 11:31:00|33025.3|32958.9|33018.4|32957.7|33032.4|32969.2|33017|32954.5|36
1645788670000|2022-02-25 11:31:10|33022.8|32954.4|33016.8|32958.2|33028.2|32962.1|33016.8|32954.3|33
1645788680000|2022-02-25 11:31:20|33019.4|32956.4|33025.8|32958.7|33029.3|32960.9|33018.4|32955.2|32
1645788690000|2022-02-25 11:31:30|33026.4|32958.1|33022.1|32957.8|33027.4|32959.9|33020.6|32955.4|33
1645788700000|2022-02-25 11:31:40|33022|32957.5|33019.7|32955.6|33035|32962.7|32995|32940|33
1645788710000|2022-02-25 11:31:50|33020.2|32955|33022.6|32955.4|33023.6|32960.1|33014.9|32954.7|31
1645788720000|2022-02-25 11:32:00|33021|32956.1|33021|32958.6|33022|32960.7|33014.9|32953.5|33
1645788730000|2022-02-25 11:32:10|33018.6|32961|33022.8|32960.3|33025|32962.1|33018.1|32956.8|24
1645788740000|2022-02-25 11:32:20|33022.1|32960.6|33020.2|32958.5|33024.5|32963.1|33018.9|32957.2|23
1645788750000|2022-02-25 11:32:30|33015.4|32965.4|33021|32952.2|33025|32965.9|33012|32950.1|31
1645788760000|2022-02-25 11:32:40|33018.6|32953.9|33018.2|32952.4|33021.4|32955|33016.5|32951.3|29
1645788770000|2022-02-25 11:32:50|33018.1|32952.8|33019.6|32951.2|33019.6|32955.4|33016|32951.2|19
1645788780000|2022-02-25 11:33:00|33019.2|32951.4|33021.5|32958.4|33021.5|32964.4|33016.8|32951.4|30
1645788790000|2022-02-25 11:33:10|33022.4|32954.6|33023|32957.5|33024.7|32962.6|33020|32954.6|31
1645788800000|2022-02-25 11:33:20|33023.1|32956.8|33016.7|32951.9|33023.1|32962|33014|32950.8|35
1645788810000|2022-02-25 11:33:30|33018.3|32951.4|33013.9|32955.2|33022.4|32958.7|33013.9|32949.3|35
1645788820000|2022-02-25 11:33:40|33016.4|32954.3|33018.8|32955.3|33021.6|32959.8|33011.7|32952.6|36
1645788830000|2022-02-25 11:33:50|33022.2|32949.9|33020.7|32953.3|33023.7|32959.3|33013.2|32949|39
1645788840000|2022-02-25 11:34:00|33017|32953.9|33022|32972|33022.4|32972.4|33012.6|32953.3|36
1645788850000|2022-02-25 11:34:10|33021.4|32971.4|33011.5|32957.6|33022.7|32972.7|33008.8|32953.7|38
1645788860000|2022-02-25 11:34:20|33010.2|32955.4|33015.8|32954.9|33022.2|32960.4|33010.2|32948.3|37
1645788870000|2022-02-25 11:34:30|33016.1|32957.3|33002.8|32952.8|33018.3|32977.7|32997.7|32952.8|40
1645788880000|2022-02-25 11:34:40|33009.6|32959.6|33000.4|32945.9|33010.7|32962.4|32982.4|32945.6|35
1645788890000|2022-02-25 11:34:50|32998|32948|32998.5|32946.1|33001|32948.9|32996.7|32946.1|28
1645788900000|2022-02-25 11:35:00|32999.9|32949|32981.8|32931.8|33002.4|32950.1|32981.6|32931.6|33
1645788910000|2022-02-25 11:35:10|32982.6|32932.6|32985.4|32935.4|32986.8|32951.4|32967.6|32932.4|38
1645788920000|2022-02-25 11:35:20|32985.3|32935.3|32984.3|32934.3|32985.8|32935.8|32983.7|32933.7|30
1645788930000|2022-02-25 11:35:30|32984.4|32934.4|32985|32935|32986.3|32936.3|32984.2|32934.2|24
1645788940000|2022-02-25 11:35:40|32984.7|32934.7|32968.2|32948.2|32985.9|32949.8|32965.5|32933.1|28
1645788950000|2022-02-25 11:35:50|32967.8|32947.8|32984.8|32934.8|32984.8|32950.4|32967.8|32933.8|30
1645788960000|2022-02-25 11:36:00|32985.8|32935.8|32987.5|32937.5|32989.6|32953|32971.8|32934.9|35
1645788970000|2022-02-25 11:36:10|32987.4|32937.4|32988.2|32938.2|32988.8|32938.8|32987.4|32937.4|29
1645788980000|2022-02-25 11:36:20|32988.1|32938.1|32988.5|32938.5|32988.5|32938.5|32987.1|32937.1|21
1645788990000|2022-02-25 11:36:30|32988.6|32938.6|32972.9|32952.9|32988.7|32954|32972.1|32936.7|25
1645789000000|2022-02-25 11:36:40|32987.7|32937.7|32988.2|32938.2|32989.6|32939.6|32987.6|32937.6|28
1645789010000|2022-02-25 11:36:50|32989|32939|32989.1|32939.1|32989.6|32939.6|32988.4|32938.4|31
1645789020000|2022-02-25 11:37:00|32989.2|32939.2|32972.6|32952.6|32989.6|32954|32972.5|32937.4|26
1645789030000|2022-02-25 11:37:10|32972|32952|32974.4|32954.4|32975.1|32955.1|32972|32952|25
1645789040000|2022-02-25 11:37:20|32973.1|32953.1|32957.9|32907.9|32974.7|32954.7|32955.3|32905.3|22
1645789050000|2022-02-25 11:37:30|32957.8|32907.8|32958.2|32908.2|32961.3|32911.3|32957.8|32907.8|34
1645789060000|2022-02-25 11:37:40|32958.8|32908.8|32956.7|32906.7|32959|32909|32956.2|32906.2|35
1645789070000|2022-02-25 11:37:50|32956.9|32906.9|32956.2|32906.2|32957.6|32907.6|32955.5|32905.5|30
1645789080000|2022-02-25 11:38:00|32956.5|32906.5|32956.4|32906.4|32957.8|32920.9|32940.9|32903.4|29
1645789090000|2022-02-25 11:38:10|32956.3|32906.3|32957.2|32904.6|32958.3|32908.3|32952.5|32902.5|25
1645789100000|2022-02-25 11:38:20|32956.8|32904|32955.3|32905.3|32956.8|32905.3|32953.3|32901.6|27
1645789110000|2022-02-25 11:38:30|32956.4|32906.4|32956.7|32906.7|32957.1|32907.1|32955.9|32905.9|22
1645789120000|2022-02-25 11:38:40|32957|32907|32949.6|32899.6|32957.1|32907.1|32949.4|32898.2|26
1645789130000|2022-02-25 11:38:50|32949.5|32899.5|32955.2|32900.4|32955.2|32900.9|32947.9|32897.9|24
1645789140000|2022-02-25 11:39:00|32954.6|32901|32961.4|32902.2|32961.4|32903.9|32946.2|32890.6|36
1645789150000|2022-02-25 11:39:10|32958.7|32901.2|32965.8|32898.9|32969.1|32906.2|32956.6|32894.4|37
1645789160000|2022-02-25 11:39:20|32966.5|32898.3|32960.7|32897.8|32971.4|32902.9|32960.7|32894.3|33
1645789170000|2022-02-25 11:39:30|32960.6|32899|32949.3|32899.3|32961.2|32905.2|32946.4|32895.1|39
1645789180000|2022-02-25 11:39:40|32949.7|32899.7|32948.2|32895.1|32952.4|32902.1|32947.1|32891.6|31
1645789190000|2022-02-25 11:39:50|32947.9|32892.5|32946.5|32896.3|32949.8|32896.7|32945.1|32887.7|37
1645789200000|2022-02-25 11:40:00|32946.9|32896.6|32950.4|32894.2|32952.2|32896.6|32946.9|32892.9|28
1645789210000|2022-02-25 11:40:10|32950.2|32894.6|32944|32889.8|32952.6|32894.7|32944|32888.7|24
1645789220000|2022-02-25 11:40:20|32944.3|32889.9|32943.2|32891.3|32946.5|32894.4|32938.7|32886.8|39
1645789230000|2022-02-25 11:40:30|32942.8|32892.8|32944.4|32883.3|32944.7|32894.2|32939.5|32880.6|37
1645789240000|2022-02-25 11:40:40|32942.6|32883.9|32946.3|32888.7|32949.6|32891.4|32942.1|32883.2|37
1645789250000|2022-02-25 11:40:50|32946|32887.9|32946|32886.1|32946.7|32888.6|32942|32882.9|36
1645789260000|2022-02-25 11:41:00|32946.3|32886.9|32942|32883.2|32947.6|32890.9|32940.7|32883.2|34
1645789270000|2022-02-25 11:41:10|32942.1|32882.8|32944|32881.9|32945.2|32884.6|32942.1|32878.3|34
1645789280000|2022-02-25 11:41:20|32944.5|32881.4|32925.7|32875.7|32944.5|32881.7|32923.9|32873.5|36
1645789290000|2022-02-25 11:41:30|32926.1|32876.1|32921.8|32871.8|32930.2|32878.4|32921.8|32871.8|35
1645789300000|2022-02-25 11:41:40|32923.2|32873.2|32921.9|32871.9|32923.6|32885.1|32905.1|32865.6|36
1645789310000|2022-02-25 11:41:50|32921.7|32871.7|32885.3|32823.1|32922.3|32872.3|32881.5|32822.4|38
1645789320000|2022-02-25 11:42:00|32879.6|32829.6|32924|32820.5|32932.6|32836.2|32878.7|32816|40
1645789330000|2022-02-25 11:42:10|32925.5|32821.6|32957.5|32837.5|32963.8|32860.6|32918.4|32821.6|36
1645789340000|2022-02-25 11:42:20|32955.9|32835.9|32954.9|32834.9|32956.7|32836.7|32954.9|32834.9|29
1645789350000|2022-02-25 11:42:30|32955|32835|32953.4|32833.4|32955.9|32835.9|32953.4|32833.4|23
1645789360000|2022-02-25 11:42:40|32892|32806.6|32944|32824|32945|32828.9|32886.4|32806.6|35
1645789370000|2022-02-25 11:42:50|32944.5|32824.5|32939.7|32819.7|32944.9|32824.9|32938.1|32818.1|27
1645789380000|2022-02-25 11:43:00|32939.6|32819.6|32937|32817|32939.9|32819.9|32936.1|32816.1|28
1645789390000|2022-02-25 11:43:10|32937.3|32817.3|32937.3|32817.3|32939.3|32819.3|32935.4|32815.4|21
1645789400000|2022-02-25 11:43:20|32938.8|32818.8|32939.6|32819.6|32948.3|32828.3|32928.7|32815.6|35
1645789410000|2022-02-25 11:43:30|32940.3|32820.3|32947.2|32827.2|32947.2|32827.2|32937|32817|32
1645789420000|2022-02-25 11:43:40|32951.6|32836.8|32961.5|32841.5|32962|32844.3|32945.1|32836.4|37
1645789430000|2022-02-25 11:43:50|32962|32842|32962.6|32842.6|32963.5|32843.5|32961.1|32841.1|29
1645789440000|2022-02-25 11:44:00|32963|32843|32960.8|32840.8|32964.2|32844.2|32960.8|32840.8|21
1645789450000|2022-02-25 11:44:10|32961.4|32841.4|32948.6|32844.9|32961.6|32846.1|32939.5|32840.8|24
1645789460000|2022-02-25 11:44:20|32948|32845.4|32954.6|32850.7|32959.2|32850.7|32945.8|32843.7|31
1645789470000|2022-02-25 11:44:30|32956.1|32849.2|32954.8|32851.8|32959.7|32853.7|32942.8|32847.9|34
1645789480000|2022-02-25 11:44:40|32963.4|32845.9|32962.3|32847.2|32964|32850.1|32957.2|32845.9|17
1645789490000|2022-02-25 11:44:50|32961.4|32847.9|32950.6|32852|32961.4|32855.5|32941.1|32847.9|34
1645789500000|2022-02-25 11:45:00|32951|32851.5|32947.2|32856.2|32956.2|32857|32942.2|32848.8|36
1645789510000|2022-02-25 11:45:10|32945.2|32858.2|32941.1|32856|32957.9|32864.3|32941.1|32842.5|36
1645789520000|2022-02-25 11:45:20|32943.4|32853.9|32943.6|32849.3|32948.2|32853.9|32934.7|32847.9|37
1645789530000|2022-02-25 11:45:30|32946.2|32848.6|32946.8|32847.1|32947.6|32851.3|32941.5|32846.5|35
1645789540000|2022-02-25 11:45:40|32946.7|32847.4|32937.5|32847.8|32948.1|32848.1|32937.5|32847.1|25
1645789550000|2022-02-25 11:45:50|32929.9|32849.6|32960.6|32848|32964.2|32855.5|32929.9|32843.7|39
1645789560000|2022-02-25 11:46:00|32962|32847.7|32953.9|32850.2|32963.5|32854.1|32951.7|32846.1|39
1645789570000|2022-02-25 11:46:10|32954.7|32849.4|32951.5|32852.4|32955.1|32855.2|32949.5|32848.8|35
1645789580000|2022-02-25 11:46:20|32952.7|32852.5|32965.9|32850.1|32965.9|32855.7|32952.7|32849.3|33
1645789590000|2022-02-25 11:46:30|32966.4|32849.7|32961.3|32855.8|32966.8|32856.6|32960.6|32848.8|39
1645789600000|2022-02-25 11:46:40|32961.6|32855.4|32962.8|32852.4|32964.1|32855.4|32961.5|32851.4|25
1645789610000|2022-02-25 11:46:50|32964.4|32851.9|32957.5|32852.4|32964.4|32854.8|32957.5|32851.9|16
1645789620000|2022-02-25 11:47:00|32957.1|32852.1|32956.7|32857.9|32960.7|32857.9|32956.7|32852|25
1645789630000|2022-02-25 11:47:10|32957|32857.8|32957.5|32847.9|32958.6|32857.8|32951.5|32846.8|33
1645789640000|2022-02-25 11:47:20|32957.2|32847.6|32959.9|32844|32960.8|32847.8|32957|32844|38
1645789650000|2022-02-25 11:47:30|32961.8|32843.8|32954.5|32841.8|32961.8|32845.6|32949.4|32840.9|37
1645789660000|2022-02-25 11:47:40|32955.3|32842.7|32953.1|32839.4|32955.8|32843|32949.9|32837|37
1645789670000|2022-02-25 11:47:50|32953.5|32839|32952.1|32840.6|32953.8|32843.7|32946.8|32839|39
1645789680000|2022-02-25 11:48:00|32952.5|32841|32954.1|32841.8|32955.7|32842.1|32950.4|32840|37
1645789690000|2022-02-25 11:48:10|32954.4|32841.2|32952.6|32841.3|32956.3|32843.9|32947.5|32839.6|37
1645789700000|2022-02-25 11:48:20|32953.1|32841.4|32955.7|32845.4|32956.8|32847.2|32951.1|32841.2|40
1645789710000|2022-02-25 11:48:30|32955.2|32845.6|32952.9|32850.6|32961.8|32855.1|32945.7|32843.4|30
1645789720000|2022-02-25 11:48:40|32959|32849.3|32958.5|32846.6|32961.8|32851|32955.2|32844.9|37
1645789730000|2022-02-25 11:48:50|32961.4|32843.5|32956.6|32842.1|32962.7|32846.7|32954.3|32842|36
1645789740000|2022-02-25 11:49:00|32954.4|32841.3|32947.2|32847.2|32961.6|32847.2|32947.2|32840.4|36
1645789750000|2022-02-25 11:49:10|32949.1|32848.4|32956.7|32850.1|32958.9|32853.2|32947.5|32842.9|34
1645789760000|2022-02-25 11:49:20|32956.5|32845|32957|32842.3|32958.3|32852.4|32951.6|32842|34
1645789770000|2022-02-25 11:49:30|32956.7|32842.7|32953.5|32837.3|32958.8|32846.7|32948.8|32837.3|31
1645789780000|2022-02-25 11:49:40|32955.9|32835.9|32951.3|32836.2|32955.9|32838.6|32949.4|32834.1|36
1645789790000|2022-02-25 11:49:50|32951|32835.8|32954.2|32835.7|32955.7|32837.9|32950.6|32834.3|32
1645789800000|2022-02-25 11:50:00|32952.8|32836.8|32952.3|32837.2|32955.5|32838.4|32951.9|32834.8|38
1645789810000|2022-02-25 11:50:10|32952.5|32837.6|32957.6|32839.6|32959.4|32844.5|32941.1|32836.4|37
1645789820000|2022-02-25 11:50:20|32956.8|32841.1|32957.5|32844.4|32958.6|32844.9|32950.3|32839.7|34
1645789830000|2022-02-25 11:50:30|32958.8|32843.5|32950.2|32842.7|32960.4|32847.2|32944.3|32842|29
1645789840000|2022-02-25 11:50:40|32948.4|32843.5|32951.7|32841.4|32952.7|32844.2|32948.4|32840.8|29
1645789850000|2022-02-25 11:50:50|32952.4|32842.2|32948.4|32846.9|32954.7|32849.2|32947.2|32842.1|35
1645789860000|2022-02-25 11:51:00|32949.7|32848.9|32959.9|32843.3|32962.2|32851|32942|32841.8|25
1645789870000|2022-02-25 11:51:10|32961.5|32842.1|32958.8|32842.7|32962|32846.5|32954.5|32842.1|33
1645789880000|2022-02-25 11:51:20|32959.6|32841.9|32958|32842.1|32962.1|32849.3|32949.9|32840|32
1645789890000|2022-02-25 11:51:30|32959.1|32840.9|32956.1|32841.6|32960|32848.1|32950.8|32840|25
1645789900000|2022-02-25 11:51:40|32956.3|32841.5|32958.2|32843.7|32959|32844.2|32955.6|32839.9|27
1645789910000|2022-02-25 11:51:50|32958|32844|32956.3|32848.8|32959.1|32849.4|32952.9|32842.9|20
1645789920000|2022-02-25 11:52:00|32960|32843.5|32958.1|32863|32967.5|32866.7|32947.1|32841.1|29
1645789930000|2022-02-25 11:52:10|32957.2|32863.9|32954.8|32866.8|32958.7|32866.8|32952.8|32862.4|28
1645789940000|2022-02-25 11:52:20|32955|32867.1|32956.7|32872.6|32960.1|32873.9|32955|32862.7|32
1645789950000|2022-02-25 11:52:30|32958.3|32872.7|32961.5|32843.9|32961.7|32873.4|32945.6|32839.7|34
1645789960000|2022-02-25 11:52:40|32960.7|32844.9|32957|32843.6|32964.2|32846|32955.2|32842.6|33
1645789970000|2022-02-25 11:52:50|32957.4|32844|32963.5|32845.9|32964.8|32848|32954.5|32844|33
1645789980000|2022-02-25 11:53:00|32963.4|32845.8|32959.5|32846.6|32965.2|32848|32956.2|32844.7|26
1645789990000|2022-02-25 11:53:10|32958.5|32847.3|32954.1|32846.8|32962.3|32850|32953.6|32843|28
1645790000000|2022-02-25 11:53:20|32958.5|32844.1|32955.7|32846.2|32963.4|32850|32953.9|32843.4|27
1645790010000|2022-02-25 11:53:30|32956.1|32846.3|32958.3|32847.3|32962.4|32848.4|32954.5|32843|27
1645790020000|2022-02-25 11:53:40|32958|32847.5|32957.2|32843.8|32963.7|32848|32956.1|32841.7|36
1645790030000|2022-02-25 11:53:50|32957|32842.3|32962.2|32845|32962.2|32847|32955.6|32842.3|38
1645790040000|2022-02-25 11:54:00|32961.9|32845.8|32954.4|32846.5|32962.8|32849.1|32952.3|32842.7|36
1645790050000|2022-02-25 11:54:10|32953.9|32847|32956.4|32846.6|32958|32848.6|32953.8|32845.3|33
1645790060000|2022-02-25 11:54:20|32954.4|32848.4|32953|32851.4|32957.1|32852|32947.7|32843.9|26
1645790070000|2022-02-25 11:54:30|32953.5|32850.1|32956.4|32846|32956.9|32850.6|32950.7|32844.6|33
1645790080000|2022-02-25 11:54:40|32956.1|32846.3|32932|32848.9|32959.3|32853.5|32931|32842|37
1645790090000|2022-02-25 11:54:50|32931.8|32849.2|32916.5|32844.1|32933.7|32851.3|32915.7|32842|34
1645790100000|2022-02-25 11:55:00|32917.1|32845.5|32918.6|32846.5|32918.7|32849.3|32913.7|32843.8|36
1645790110000|2022-02-25 11:55:10|32918.7|32846.9|32900|32850|32918.7|32856.6|32897.8|32846.9|40
1645790120000|2022-02-25 11:55:20|32899.4|32849.4|32896.2|32846.2|32900.4|32863.3|32883.3|32839.8|35
1645790130000|2022-02-25 11:55:30|32894.8|32844.8|32931.5|32842.6|32936.7|32861|32893.7|32838.3|36
1645790140000|2022-02-25 11:55:40|32933.6|32839.9|32934.6|32858|32938.8|32863.1|32932.5|32833.5|28
1645790150000|2022-02-25 11:55:50|32933.3|32860.3|32942.7|32892.7|32952.3|32895.2|32932.3|32859|36
1645790160000|2022-02-25 11:56:00|32941.6|32891.6|32951.1|32837.5|32957.2|32891.6|32936.6|32833.4|35
1645790170000|2022-02-25 11:56:10|32952.1|32836.5|32950.7|32836.6|32954.3|32838.3|32948.3|32834.1|27
1645790180000|2022-02-25 11:56:20|32950.9|32835.5|32936.3|32856.6|32952.4|32857|32936.3|32835.5|36
1645790190000|2022-02-25 11:56:30|32940.7|32855.7|32943|32859.7|32947|32859.9|32940.7|32852.3|33
1645790200000|2022-02-25 11:56:40|32945.6|32858.7|32944.5|32853.9|32946.9|32859|32943.8|32852.7|33
1645790210000|2022-02-25 11:56:50|32944.1|32854.3|32941.6|32842.5|32954.6|32859.9|32934.1|32832.6|36
1645790220000|2022-02-25 11:57:00|32947.2|32839.5|32933.9|32834.3|32948.9|32849.5|32933.7|32834.3|34
1645790230000|2022-02-25 11:57:10|32934.8|32834.5|32941.6|32828.9|32945.5|32834.7|32934|32825.4|33
1645790240000|2022-02-25 11:57:20|32942.7|32827.1|32933|32829.8|32942.7|32830.8|32927.1|32826.2|34
1645790250000|2022-02-25 11:57:30|32933.4|32830.3|32929.4|32825.1|32933.4|32830.5|32924.4|32825.1|30
1645790260000|2022-02-25 11:57:40|32929.8|32825.3|32933.8|32827|32934.3|32830.5|32928.7|32825.3|31
1645790270000|2022-02-25 11:57:50|32932.8|32827.9|32940.8|32825.6|32942.3|32829.8|32932.8|32825.3|35
1645790280000|2022-02-25 11:58:00|32940.4|32826.2|32934.7|32830.5|32942.3|32830.9|32933|32826.2|37
1645790290000|2022-02-25 11:58:10|32936.1|32829.8|32936.8|32829|32937.9|32830.5|32935.1|32828.5|33
1645790300000|2022-02-25 11:58:20|32936.1|32829.2|32933.6|32829.2|32936.7|32830.8|32931|32828.6|34
1645790310000|2022-02-25 11:58:30|32935.3|32828.9|32933.2|32833.8|32935.6|32833.8|32931.6|32828.8|34
1645790320000|2022-02-25 11:58:40|32934.4|32833.7|32936.4|32816.4|32938.6|32833.9|32925.2|32814.1|27
1645790330000|2022-02-25 11:58:50|32934.6|32814.6|32925.7|32815.5|32937.3|32829.4|32925.7|32813.2|22
1645790340000|2022-02-25 11:59:00|32926.5|32818.2|32933.9|32830|32936.3|32839.1|32926.5|32814.9|27
1645790350000|2022-02-25 11:59:10|32931.4|32830.1|32931.8|32827|32934.3|32831|32931.4|32818.3|27
1645790360000|2022-02-25 11:59:20|32933.8|32827.7|32931.2|32811.2|32935.5|32827.7|32931.2|32811.2|17
1645790370000|2022-02-25 11:59:30|32931.3|32811.3|32933.9|32817.8|32935.6|32821.7|32930.9|32810.9|23
1645790380000|2022-02-25 11:59:40|32934.2|32818.1|32937.7|32817.7|32937.8|32823.1|32927.3|32811.8|30
1645790390000|2022-02-25 11:59:50|32938|32818|32936.4|32816.4|32938.4|32820.9|32935.8|32815.8|32
1645790400000|2022-02-25 12:00:00|32936.6|32816.6|32935.9|32815.9|32938.7|32818.7|32935.9|32815.9|27
1645790410000|2022-02-25 12:00:10|32937.2|32817.2|32936.1|32816.1|32938.5|32818.5|32935.3|32815.3|21
1645790420000|2022-02-25 12:00:20|32932.6|32820.7|32938.8|32818.8|32942.4|32822.4|32932.6|32813.9|30
1645790430000|2022-02-25 12:00:30|32939.4|32819.4|32936.8|32816.8|32939.4|32819.4|32936.3|32816.3|22
1645790440000|2022-02-25 12:00:40|32936.7|32816.7|32928.8|32808.8|32936.7|32816.7|32926.2|32807.8|25
1645790450000|2022-02-25 12:00:50|32929|32809|32930|32810|32932.5|32812.5|32929|32809|25
1645790460000|2022-02-25 12:01:00|32929.7|32809.7|32918.6|32798.6|32929.7|32813.3|32865.2|32781.7|33
1645790470000|2022-02-25 12:01:10|32918.9|32798.9|32910.5|32793.1|32920.6|32810.7|32908.5|32791.8|34
1645790480000|2022-02-25 12:01:20|32896.5|32798.8|32903.9|32804.1|32909.6|32804.1|32855.2|32793.2|36
1645790490000|2022-02-25 12:01:30|32908.2|32798.4|32908.9|32788.9|32913.4|32816.9|32859.4|32788.9|38
1645790500000|2022-02-25 12:01:40|32909.4|32789.4|32909.3|32789.3|32910.4|32790.4|32898.9|32785|28
1645790510000|2022-02-25 12:01:50|32908.8|32788.8|32903.9|32804.8|32909|32806.6|32900.2|32788.4|23
1645790520000|2022-02-25 12:02:00|32903.7|32805.8|32906.5|32797.9|32910.9|32805.8|32902.7|32794.2|25
1645790530000|2022-02-25 12:02:10|32908.1|32796.2|32909.8|32810.7|32912.1|32815.7|32906.9|32795.7|21
1645790540000|2022-02-25 12:02:20|32908.9|32809.4|32867.1|32812|32911.4|32812|32867.1|32795.1|26
1645790550000|2022-02-25 12:02:30|32870.8|32807.9|32871.2|32804.9|32875|32814.9|32866.1|32791.3|40
1645790560000|2022-02-25 12:02:40|32866.6|32810.3|32900.5|32810.7|32906.3|32817|32864.1|32802.1|39
1645790570000|2022-02-25 12:02:50|32909.2|32799.9|32869.8|32802.7|32909.2|32817.1|32864.5|32799.9|33
1645790580000|2022-02-25 12:03:00|32869.6|32800.6|32900.5|32814.6|32900.9|32823.7|32865.3|32800.6|37
1645790590000|2022-02-25 12:03:10|32902.1|32809.8|32854.3|32734.3|32904.7|32809.8|32842.6|32722.6|35
1645790600000|2022-02-25 12:03:20|32853.6|32733.6|32849|32729|32854.1|32734.1|32825.4|32705.4|34
1645790610000|2022-02-25 12:03:30|32848.6|32728.6|32880.1|32788.7|32888.9|32813|32848.4|32728.4|39
1645790620000|2022-02-25 12:03:40|32882.7|32789.6|32889.1|32801.6|32889.1|32807.2|32878.8|32779.3|36
1645790630000|2022-02-25 12:03:50|32889.3|32802.9|32882.5|32793.1|32890.1|32809.5|32880.5|32792|29
1645790640000|2022-02-25 12:04:00|32882.2|32794.5|32877.6|32793.6|32883.8|32799.5|32877.2|32788.8|29
1645790650000|2022-02-25 12:04:10|32876.7|32792.7|32883|32789|32884|32803.8|32876|32787.2|29
1645790660000|2022-02-25 12:04:20|32884|32784.2|32880.4|32791|32884.8|32798.1|32875.5|32781.7|27
1645790670000|2022-02-25 12:04:30|32883|32789.5|32876|32795.1|32883|32798.8|32871.6|32786.4|31
1645790680000|2022-02-25 12:04:40|32873.7|32797.7|32874.6|32808.8|32878.4|32811.4|32869.7|32788.4|34
1645790690000|2022-02-25 12:04:50|32873.5|32809.5|32869.4|32818.9|32874.2|32821.1|32868.2|32805.3|37
1645790700000|2022-02-25 12:05:00|32870.9|32817|32873.3|32823.3|32874|32824|32869.3|32815.3|29
1645790710000|2022-02-25 12:05:10|32873.6|32823.6|32868.4|32805|32875.8|32825.5|32862.8|32801.3|37
1645790720000|2022-02-25 12:05:20|32868.6|32805.2|32872.1|32808.2|32876.1|32808.2|32866.3|32801.3|27
1645790730000|2022-02-25 12:05:30|32871.9|32808.8|32871.2|32805.8|32876.9|32810.5|32870.1|32799.4|21
1645790740000|2022-02-25 12:05:40|32863.4|32799.2|32857.1|32792|32868.9|32802.1|32853.4|32787.3|39
1645790750000|2022-02-25 12:05:50|32857.4|32793.5|32854.7|32788.7|32857.5|32794.5|32847.3|32784.4|37
1645790760000|2022-02-25 12:06:00|32854.6|32787.4|32857|32785.9|32860.1|32791.3|32853.2|32783.6|37
1645790770000|2022-02-25 12:06:10|32852.5|32786.4|32856.5|32785.6|32858.9|32787.1|32852.5|32784.5|29
1645790780000|2022-02-25 12:06:20|32857|32785.7|32853.9|32786.5|32860.1|32795.1|32850.6|32781.2|31
1645790790000|2022-02-25 12:06:30|32851.1|32785.3|32856|32787.7|32859.4|32794.7|32851.1|32782.9|33
1645790800000|2022-02-25 12:06:40|32856.2|32789|32862.2|32789.8|32862.2|32796.4|32855.4|32785.7|30
1645790810000|2022-02-25 12:06:50|32863.1|32788|32861|32792.7|32863.1|32796.6|32858.4|32788|30
1645790820000|2022-02-25 12:07:00|32859.3|32793.9|32857.5|32794.2|32863.2|32794.2|32854.3|32791.6|23
1645790830000|2022-02-25 12:07:10|32859.1|32792.6|32859.9|32788|32860.4|32794.7|32852.7|32787.2|33
1645790840000|2022-02-25 12:07:20|32860.6|32790.1|32860.7|32789.6|32862.8|32793.1|32857.8|32787.2|36
1645790850000|2022-02-25 12:07:30|32859.5|32789.1|32858.5|32789|32861.4|32790.1|32857.6|32787.1|23
1645790860000|2022-02-25 12:07:40|32859.5|32788.8|32860.8|32785.7|32862.5|32793.6|32859.5|32783.4|31
1645790870000|2022-02-25 12:07:50|32857.9|32783.9|32859.6|32785.5|32862|32787.1|32856.4|32783.3|28
1645790880000|2022-02-25 12:08:00|32859.8|32785.3|32829.8|32777.1|32859.9|32792.6|32829.8|32777.1|36
1645790890000|2022-02-25 12:08:10|32827.3|32779|32853.2|32784.7|32858.8|32790.2|32827|32772.9|36
1645790900000|2022-02-25 12:08:20|32853.4|32789.3|32854.9|32797|32864.8|32801.1|32843.6|32789.3|36
1645790910000|2022-02-25 12:08:30|32857.6|32795.3|32872.2|32767.8|32875.2|32803.7|32854.5|32754.9|32
1645790920000|2022-02-25 12:08:40|32871.2|32765.6|32865|32750.3|32875.2|32776.3|32863.7|32748.8|29
1645790930000|2022-02-25 12:08:50|32869.4|32783.1|32857.2|32779.6|32873.9|32783.1|32849.3|32750.3|36
1645790940000|2022-02-25 12:09:00|32859.7|32771.5|32868.7|32767.4|32873.2|32779.3|32841.6|32760|38
1645790950000|2022-02-25 12:09:10|32867.1|32758.6|32850.3|32780.3|32870.8|32791|32843|32754.9|35
1645790960000|2022-02-25 12:09:20|32847.6|32776.8|32854.2|32786.9|32863.4|32786.9|32843.7|32766.9|29
1645790970000|2022-02-25 12:09:30|32858|32780|32853.9|32784.7|32865.2|32786.4|32849|32771.9|32
1645790980000|2022-02-25 12:09:40|32853|32783.8|32860.6|32765.7|32866.3|32787.5|32850.8|32764.9|33
1645790990000|2022-02-25 12:09:50|32859.3|32768.7|32866.5|32761.1|32868|32770.9|32854.4|32758.5|36
1645791000000|2022-02-25 12:10:00|32866|32762.4|32858.8|32761.5|32866.6|32772.7|32857.7|32760.1|31
1645791010000|2022-02-25 12:10:10|32857|32764.6|32847.8|32762.3|32858|32770.7|32844.4|32761.3|28
1645791020000|2022-02-25 12:10:20|32847.1|32761.9|32850.4|32756.6|32853.8|32768.8|32844.9|32752.5|33
1645791030000|2022-02-25 12:10:30|32850.8|32756.1|32850.4|32760.2|32852.5|32763.8|32847.5|32753.2|28
1645791040000|2022-02-25 12:10:40|32849|32757.4|32851.3|32761.9|32851.3|32761.9|32847|32754.5|22
1645791050000|2022-02-25 12:10:50|32849.3|32760.9|32852|32762.4|32856.3|32771.7|32848.7|32756.3|22
1645791060000|2022-02-25 12:11:00|32853.8|32763.6|32848.9|32772.3|32856.4|32775.4|32847.3|32757.3|35
1645791070000|2022-02-25 12:11:10|32852.7|32770.4|32857.6|32751.5|32862.8|32785.4|32844.8|32748.8|35
1645791080000|2022-02-25 12:11:20|32855.1|32756|32843.4|32760.2|32855.1|32764.3|32839.5|32753.9|35
1645791090000|2022-02-25 12:11:30|32844.6|32761.1|32848.6|32773.9|32853.5|32774.8|32840.4|32753.5|29
1645791100000|2022-02-25 12:11:40|32848|32774|32852.2|32774.7|32852.2|32776.5|32847.5|32773.9|27
1645791110000|2022-02-25 12:11:50|32850.3|32774.9|32842|32774.1|32851.2|32775.2|32840.6|32752.1|29
1645791120000|2022-02-25 12:12:00|32843.4|32774.5|32838.8|32765.4|32844.4|32774.9|32836.9|32762.9|34
1645791130000|2022-02-25 12:12:10|32837|32767.2|32846.8|32765.2|32852.5|32770.7|32837|32751.7|36
1645791140000|2022-02-25 12:12:20|32842.6|32760.8|32846.7|32759.7|32847.9|32770|32837.4|32750.1|36
1645791150000|2022-02-25 12:12:30|32844.3|32751.4|32838.6|32769.3|32848|32772.5|32829|32748.1|35
1645791160000|2022-02-25 12:12:40|32837.7|32771.3|32835.7|32768.8|32840.7|32771.5|32834.9|32766|27
1645791170000|2022-02-25 12:12:50|32836|32769.4|32833.9|32768.3|32838.1|32769.4|32831|32761.5|35
1645791180000|2022-02-25 12:13:00|32834.9|32768.8|32825.1|32768.4|32839.5|32772.3|32825|32764.7|39
1645791190000|2022-02-25 12:13:10|32827.9|32765|32815.2|32725.2|32828.2|32768.7|32798.4|32722.2|37
1645791200000|2022-02-25 12:13:20|32812.1|32718.3|32813.4|32703.5|32817.4|32722.9|32797.4|32695.3|35
1645791210000|2022-02-25 12:13:30|32814.4|32705.4|32813.6|32730.6|32822.2|32734.8|32797.7|32699.5|35
1645791220000|2022-02-25 12:13:40|32815.9|32728.1|32817.4|32721.2|32821|32731|32815.9|32719.3|31
1645791230000|2022-02-25 12:13:50|32817.3|32722.1|32815.5|32725.7|32818.4|32727.6|32812.4|32719.4|32
1645791240000|2022-02-25 12:14:00|32815.2|32724.4|32802|32692.6|32815.2|32728.6|32802|32685.2|30
1645791250000|2022-02-25 12:14:10|32790|32690.2|32781.2|32679.8|32798.4|32696.7|32777|32668.3|38
1645791260000|2022-02-25 12:14:20|32776.1|32680.2|32779.9|32659.9|32796.9|32691.1|32776.1|32659.9|37
1645791270000|2022-02-25 12:14:30|32785.1|32665.1|32801.9|32682.9|32804.3|32694.5|32768.6|32648.6|35
1645791280000|2022-02-25 12:14:40|32791.3|32682.6|32789.3|32709.6|32797.3|32709.6|32783.9|32681.7|36
1645791290000|2022-02-25 12:14:50|32787.3|32708.5|32799.3|32707.5|32802.3|32716.6|32784.2|32695|33
1645791300000|2022-02-25 12:15:00|32795.1|32707.9|32798.2|32695.6|32804.4|32713.1|32794|32693.5|35
1645791310000|2022-02-25 12:15:10|32798|32695.3|32821.7|32701.7|32824.1|32711.1|32797.2|32695.3|34
1645791320000|2022-02-25 12:15:20|32822.3|32702.3|32801.8|32697.4|32824.6|32718.9|32797.6|32691|29
1645791330000|2022-02-25 12:15:30|32801.4|32696.4|32804.6|32717.2|32820.5|32717.6|32800.9|32693.7|34
1645791340000|2022-02-25 12:15:40|32803.5|32714.5|32813.8|32719.2|32813.8|32719.2|32800.7|32711.6|26
1645791350000|2022-02-25 12:15:50|32812.1|32716.1|32809.7|32713.9|32816.9|32719.4|32806|32713.9|20
1645791360000|2022-02-25 12:16:00|32810.6|32722|32808.9|32716.9|32822.8|32722.8|32801.2|32703.5|26
1645791370000|2022-02-25 12:16:10|32810|32713.2|32802.6|32705.3|32810.7|32719.4|32798|32699.2|33
1645791380000|2022-02-25 12:16:20|32803.5|32703.7|32803.1|32705.7|32807.9|32712|32802.8|32698.8|31
1645791390000|2022-02-25 12:16:30|32802.3|32707.5|32792.4|32711.1|32804.3|32715.2|32790.1|32702.7|28
1645791400000|2022-02-25 12:16:40|32794.7|32708.6|32790.9|32709.7|32798.2|32715|32789.9|32703.9|36
1645791410000|2022-02-25 12:16:50|32797.6|32707.1|32794.6|32710.4|32799.5|32713.3|32789.2|32706.9|27
1645791420000|2022-02-25 12:17:00|32783.1|32714.9|32793.6|32713.4|32795.1|32718.3|32782.9|32702.4|37
1645791430000|2022-02-25 12:17:10|32791.6|32711.6|32788.1|32714.6|32794|32718.2|32783.4|32703|38
1645791440000|2022-02-25 12:17:20|32789.3|32714.8|32789.6|32709.6|32799.1|32717.5|32784.9|32709.2|33
1645791450000|2022-02-25 12:17:30|32788.7|32708.7|32793|32715|32793|32715|32784.5|32705.5|32
1645791460000|2022-02-25 12:17:40|32792.6|32714.5|32790.3|32710.7|32794.7|32715.1|32788.4|32708.6|34
1645791470000|2022-02-25 12:17:50|32790.4|32709.4|32798.4|32713.5|32798.9|32717.6|32788.6|32709.4|31
1645791480000|2022-02-25 12:18:00|32793|32707.5|32793.9|32719.6|32799.9|32721.9|32790.9|32707.5|37
1645791490000|2022-02-25 12:18:10|32792|32720.8|32796.9|32717.8|32799.5|32722.1|32791.9|32713.9|29
1645791500000|2022-02-25 12:18:20|32797.4|32715.5|32796|32721.8|32797.4|32721.8|32794.4|32715.5|19
1645791510000|2022-02-25 12:18:30|32798.3|32722|32794.6|32715.7|32798.3|32722.5|32792.4|32714.4|20
1645791520000|2022-02-25 12:18:40|32795.1|32715.9|32804|32706.5|32810.5|32723.6|32789.2|32689.6|34
1645791530000|2022-02-25 12:18:50|32805.1|32705|32800.8|32716.5|32808.3|32723.8|32798.6|32700|28
1645791540000|2022-02-25 12:19:00|32809.4|32695.3|32797.9|32691.6|32809.4|32713.3|32792.5|32691.6|30
1645791550000|2022-02-25 12:19:10|32796.8|32702.6|32777.6|32701.1|32802.1|32709.2|32774.2|32687|35
1645791560000|2022-02-25 12:19:20|32776.6|32702.7|32786.9|32721.4|32801.9|32726.4|32770.2|32681|39
1645791570000|2022-02-25 12:19:30|32782.4|32722.7|32778.3|32723.6|32790|32728.4|32777.5|32715.4|40
1645791580000|2022-02-25 12:19:40|32778.9|32722.9|32774.9|32720.8|32782.6|32724.8|32768.6|32711.9|39
1645791590000|2022-02-25 12:19:50|32774|32720|32770.4|32712.4|32779.4|32722.8|32767.4|32712.4|40
1645791600000|2022-02-25 12:20:00|32766.5|32710.8|32768.2|32711.7|32773.7|32714.6|32761.6|32709.2|39
1645791610000|2022-02-25 12:20:10|32767.2|32713.7|32768.4|32716.6|32775.6|32719.7|32763.2|32710.2|38
1645791620000|2022-02-25 12:20:20|32765.2|32713.9|32771.5|32708.8|32771.5|32716.3|32762.2|32708.8|35
1645791630000|2022-02-25 12:20:30|32770|32711.9|32773.5|32705.6|32774.8|32711.9|32768.4|32704.9|27
1645791640000|2022-02-25 12:20:40|32773.3|32705.5|32755.6|32704.2|32774.1|32714|32755.6|32703.6|37
1645791650000|2022-02-25 12:20:50|32756.2|32703.7|32760.4|32707.2|32764.8|32711.2|32755.5|32703.3|36
1645791660000|2022-02-25 12:21:00|32760.6|32708.2|32758.8|32698.5|32763.7|32710.9|32750.9|32692.4|36
1645791670000|2022-02-25 12:21:10|32760.5|32697.8|32761.1|32701.2|32763.6|32701.8|32754.3|32693.5|40
1645791680000|2022-02-25 12:21:20|32763.5|32700.4|32765.6|32704.4|32766.3|32704.4|32762.6|32699.5|40
1645791690000|2022-02-25 12:21:30|32764|32702.7|32763.9|32706.1|32767.7|32706.1|32760.3|32700.5|38
1645791700000|2022-02-25 12:21:40|32764.1|32708.9|32768.4|32711.8|32771.2|32718.6|32756.5|32705.7|39
1645791710000|2022-02-25 12:21:50|32770.6|32709.7|32769|32713|32770.6|32718.9|32762.1|32707.9|34
1645791720000|2022-02-25 12:22:00|32768.5|32712.8|32769.7|32713|32777.3|32722|32765|32708.8|37
1645791730000|2022-02-25 12:22:10|32768.6|32713.4|32768.7|32715.5|32774.9|32720.5|32764.1|32712.9|36
1645791740000|2022-02-25 12:22:20|32769.8|32715.7|32771.8|32711.7|32772|32715.7|32763.6|32711.4|33
1645791750000|2022-02-25 12:22:30|32771|32712.5|32768|32707.8|32775.9|32720.5|32764.1|32704.2|34
1645791760000|2022-02-25 12:22:40|32766|32711.3|32770.1|32709.2|32771.4|32716|32757.7|32706.1|37
1645791770000|2022-02-25 12:22:50|32768.1|32709.4|32766.4|32708.1|32772.7|32709.4|32756.1|32705.6|33
1645791780000|2022-02-25 12:23:00|32765.8|32708.4|32762.5|32709.9|32769.2|32709.9|32762|32707.1|29
1645791790000|2022-02-25 12:23:10|32762.9|32709.5|32774.2|32712.4|32775.5|32712.4|32762|32708.7|34
1645791800000|2022-02-25 12:23:20|32774.3|32712.5|32771.6|32712.9|32774.7|32714.3|32769.9|32711.6|33
1645791810000|2022-02-25 12:23:30|32769.9|32713.2|32767.8|32713.8|32772.8|32714.7|32764.4|32712.8|33
1645791820000|2022-02-25 12:23:40|32768.1|32714.1|32771.5|32716.8|32773|32717|32766.3|32714.1|28
1645791830000|2022-02-25 12:23:50|32771.8|32716.9|32762.9|32711|32772.8|32717.9|32762.8|32711|33
1645791840000|2022-02-25 12:24:00|32764.2|32711.1|32768.6|32712.7|32770.5|32713.5|32762.1|32710.6|37
1645791850000|2022-02-25 12:24:10|32768.8|32712|32766.6|32711.7|32769.7|32713.2|32764.8|32711.5|30
1645791860000|2022-02-25 12:24:20|32765.7|32712.1|32759.2|32709.2|32766|32713.2|32759.2|32709.2|28
1645791870000|2022-02-25 12:24:30|32758.7|32708.7|32758.4|32705.9|32762.1|32710.4|32755.9|32705.5|37
1645791880000|2022-02-25 12:24:40|32759.4|32706.5|32758.6|32705.7|32759.4|32707.1|32756.1|32704.8|31
1645791890000|2022-02-25 12:24:50|32758.1|32705.1|32756|32704.8|32758.6|32706.2|32753.1|32702.6|31
1645791900000|2022-02-25 12:25:00|32756.6|32705.6|32756.7|32706.2|32758.9|32707.1|32755.5|32704.4|26
1645791910000|2022-02-25 12:25:10|32755.3|32705.3|32759.8|32708.1|32759.8|32708.1|32755.3|32704.1|28
1645791920000|2022-02-25 12:25:20|32760|32707.8|32763.6|32713.6|32767.1|32713.6|32758.2|32707|30
1645791930000|2022-02-25 12:25:30|32763.4|32713.4|32766|32712.7|32766.4|32715.5|32762.7|32711.9|28
1645791940000|2022-02-25 12:25:40|32765.4|32713.1|32773.7|32716.2|32773.7|32719.9|32762.1|32712.1|27
1645791950000|2022-02-25 12:25:50|32769.7|32719.5|32770.9|32720.4|32773.4|32720.6|32768.2|32717|31
1645791960000|2022-02-25 12:26:00|32768.4|32719.1|32770|32717.8|32771.3|32719.1|32766.1|32716|31
1645791970000|2022-02-25 12:26:10|32768.7|32716.6|32768.9|32715.8|32769.8|32717.3|32763.2|32712|30
1645791980000|2022-02-25 12:26:20|32767.1|32716.7|32770.3|32717.6|32774.3|32718.4|32764.2|32714|36
1645791990000|2022-02-25 12:26:30|32769.2|32716.5|32766.2|32716.2|32770.8|32716.9|32764.1|32714.1|28
1645792000000|2022-02-25 12:26:40|32765.9|32715.9|32765.4|32713|32773.7|32716.4|32765.3|32711.2|28
1645792010000|2022-02-25 12:26:50|32770.9|32712.8|32768.9|32718.9|32774.3|32719.1|32765.3|32712.8|29
1645792020000|2022-02-25 12:27:00|32771.7|32720.2|32767.5|32717.5|32772.3|32721.5|32767|32717|31
1645792030000|2022-02-25 12:27:10|32767.6|32717.6|32768.6|32718.6|32769|32719|32766.9|32716.9|30
1645792040000|2022-02-25 12:27:20|32768.4|32718.4|32771.2|32715.6|32779.8|32722.3|32767.4|32714.2|28
1645792050000|2022-02-25 12:27:30|32769|32717.7|32761.8|32711.8|32770.7|32717.9|32761.3|32711.3|33
1645792060000|2022-02-25 12:27:40|32762.2|32712.2|32764.7|32708.1|32765.9|32713.3|32754.7|32704.7|28
1645792070000|2022-02-25 12:27:50|32764.6|32707.7|32760.3|32710.3|32764.6|32710.9|32757.2|32707.2|30
1645792080000|2022-02-25 12:28:00|32760.4|32710.4|32768.4|32711.1|32768.4|32714.6|32759.9|32706.9|31
1645792090000|2022-02-25 12:28:10|32768.6|32711.2|32775|32715.1|32776.8|32718.7|32765.2|32709.1|32
1645792100000|2022-02-25 12:28:20|32765.7|32715.5|32770.2|32720.2|32772.4|32720.3|32765.7|32715.5|31
1645792110000|2022-02-25 12:28:30|32771.1|32721.1|32769.5|32719.5|32772.7|32722.7|32769|32719|33
1645792120000|2022-02-25 12:28:40|32775.2|32718.5|32768.6|32718|32775.4|32719.5|32767.8|32716.2|30
1645792130000|2022-02-25 12:28:50|32770.1|32717.1|32770|32717.1|32771.5|32718.7|32768.4|32717.1|24
1645792140000|2022-02-25 12:29:00|32770.7|32716.4|32765.1|32715.1|32771.2|32719.5|32764.6|32714.1|28
1645792150000|2022-02-25 12:29:10|32765.6|32715.6|32769|32719|32769.1|32719.1|32765.2|32715.2|32
1645792160000|2022-02-25 12:29:20|32767.1|32717.1|32767.2|32717.2|32767.7|32717.7|32766.4|32716.4|21
1645792170000|2022-02-25 12:29:30|32767.1|32717.1|32767.4|32717.4|32767.6|32717.6|32766.8|32716.8|26
1645792180000|2022-02-25 12:29:40|32767.6|32717.6|32765.5|32715.5|32767.6|32717.6|32763.9|32713.9|26
1645792190000|2022-02-25 12:29:50|32765.7|32715.7|32764.7|32714.7|32786.5|32725.1|32755.1|32702.5|34
1645792200000|2022-02-25 12:30:00|32766.1|32716.1|32770.1|32720.1|32774.8|32721.4|32762.1|32708.6|35
1645792210000|2022-02-25 12:30:10|32769.8|32719.8|32773.7|32717|32783|32719.8|32766.7|32711.3|32
1645792220000|2022-02-25 12:30:20|32776.4|32715.4|32785.1|32720.9|32785.1|32720.9|32767.6|32714.1|32
1645792230000|2022-02-25 12:30:30|32783.6|32720|32777.7|32716.6|32783.6|32723.9|32773.1|32715.3|35
1645792240000|2022-02-25 12:30:40|32778.1|32716.1|32779.3|32719.6|32783.8|32722|32769|32705.2|32
1645792250000|2022-02-25 12:30:50|32785.6|32718.1|32778.6|32718.2|32785.6|32719.8|32774.6|32714.8|33
1645792260000|2022-02-25 12:31:00|32776.9|32718.1|32774.4|32717.1|32778.3|32718.1|32773.2|32714.9|30
1645792270000|2022-02-25 12:31:10|32777.6|32712.5|32779.6|32667.3|32784.1|32715.7|32764.9|32661.7|33
1645792280000|2022-02-25 12:31:20|32783.2|32663.2|32782|32664.2|32783.8|32666.1|32779.9|32661|31
1645792290000|2022-02-25 12:31:30|32780.3|32666.2|32784|32664.7|32786.9|32666.9|32778.8|32662.2|26
1645792300000|2022-02-25 12:31:40|32785.2|32665.2|32788.6|32668.6|32788.6|32672.8|32780.8|32665.2|30
1645792310000|2022-02-25 12:31:50|32788.7|32668.7|32789.9|32669.9|32790.1|32672.1|32784|32667.6|32
1645792320000|2022-02-25 12:32:00|32788.1|32668.1|32786.7|32666.7|32788.1|32668.3|32744.6|32646.6|35
1645792330000|2022-02-25 12:32:10|32787|32667|32770.2|32667.5|32787.2|32675.4|32759.4|32657.4|34
1645792340000|2022-02-25 12:32:20|32759.5|32690.1|32767.5|32692.4|32780.4|32700.8|32759.5|32677.3|38
1645792350000|2022-02-25 12:32:30|32769.1|32690.7|32762.3|32701.6|32775.7|32701.6|32762.3|32688.2|38
1645792360000|2022-02-25 12:32:40|32770.6|32696.1|32770.4|32699.2|32777.7|32699.2|32765.9|32692|28
1645792370000|2022-02-25 12:32:50|32769.7|32699.4|32763|32703.7|32770.2|32706.4|32762.3|32698.6|30
1645792380000|2022-02-25 12:33:00|32760.9|32703.6|32760.7|32708.4|32764.6|32708.5|32759.5|32702.4|30
1645792390000|2022-02-25 12:33:10|32761.7|32707.6|32761.5|32709.2|32764|32709.6|32759.1|32706.5|30
1645792400000|2022-02-25 12:33:20|32762|32709.3|32772.3|32722.3|32773.8|32722.3|32758.9|32707|27
1645792410000|2022-02-25 12:33:30|32770.8|32720.8|32764.7|32714.7|32777.4|32729.8|32749.8|32714.5|36
1645792420000|2022-02-25 12:33:40|32764.3|32714.3|32764.1|32714.1|32766.2|32716.2|32763.3|32713.3|36
1645792430000|2022-02-25 12:33:50|32765.2|32715.2|32762.4|32706.2|32767|32717|32759.9|32706.2|31
1645792440000|2022-02-25 12:34:00|32758.4|32708.4|32760|32706.9|32767.2|32708.4|32757.1|32700.6|30
1645792450000|2022-02-25 12:34:10|32760.3|32706.6|32756.9|32703.7|32760.9|32708.5|32754.8|32703.7|34
1645792460000|2022-02-25 12:34:20|32755.5|32704.7|32759.8|32706.2|32760.5|32708.2|32754.5|32702.7|37
1645792470000|2022-02-25 12:34:30|32758.2|32707.1|32761|32710.4|32761.4|32710.7|32755.8|32704.9|30
1645792480000|2022-02-25 12:34:40|32760.2|32710.2|32760|32709.9|32765.7|32711|32760|32707.3|28
1645792490000|2022-02-25 12:34:50|32760.5|32710.5|32765.9|32706.2|32766.7|32710.5|32756.9|32701|35
1645792500000|2022-02-25 12:35:00|32762.6|32707.7|32760.5|32706|32767.6|32712.1|32758.8|32704.8|37
1645792510000|2022-02-25 12:35:10|32760.9|32705.7|32758.4|32702.6|32763|32709|32754.8|32701.7|35
1645792520000|2022-02-25 12:35:20|32758.7|32699.7|32757.3|32707.3|32758.9|32708.7|32751.3|32699.7|34
1645792530000|2022-02-25 12:35:30|32758.3|32708.3|32754.6|32704.6|32758.5|32708.5|32752.8|32702.8|30
1645792540000|2022-02-25 12:35:40|32753.1|32703.1|32759.6|32707.5|32759.6|32707.5|32753|32703|33
1645792550000|2022-02-25 12:35:50|32759.8|32708.4|32759.8|32709.8|32760.1|32710.1|32757.9|32707.9|35
1645792560000|2022-02-25 12:36:00|32760.2|32710.2|32766.2|32716.2|32766.2|32716.2|32758.4|32708.4|32
1645792570000|2022-02-25 12:36:10|32765.2|32715.2|32766.5|32716.5|32767.1|32717.1|32764|32714|26
1645792580000|2022-02-25 12:36:20|32766.6|32716.6|32766.1|32716.1|32766.6|32716.6|32764.8|32714.8|18
1645792590000|2022-02-25 12:36:30|32765.7|32715.7|32765.5|32715.5|32766.6|32716.6|32764.6|32714.6|21
1645792600000|2022-02-25 12:36:40|32765.6|32715.6|32769.6|32719.6|32769.9|32719.9|32763.1|32713.1|27
1645792610000|2022-02-25 12:36:50|32768.3|32718.3|32767.7|32717.7|32769.8|32719.8|32766.8|32716.8|36
1645792620000|2022-02-25 12:37:00|32767.9|32717.9|32769.6|32719.6|32770.2|32720.2|32766.6|32716.6|31
1645792630000|2022-02-25 12:37:10|32769.8|32719.8|32770.7|32694.2|32770.7|32719.9|32761.1|32694.2|34
1645792640000|2022-02-25 12:37:20|32772.8|32692.1|32764.2|32700.5|32772.8|32702.8|32760.2|32692.1|29
1645792650000|2022-02-25 12:37:30|32763.7|32700.6|32766|32700.1|32766.1|32702.5|32762.3|32699.6|24
1645792660000|2022-02-25 12:37:40|32766.3|32699.3|32757.2|32696.3|32766.9|32699.3|32751.1|32688.9|35
1645792670000|2022-02-25 12:37:50|32758.5|32701.6|32756.8|32693.3|32763.5|32703.2|32754.6|32690.8|31
1645792680000|2022-02-25 12:38:00|32757.4|32691.9|32757.3|32693.3|32762.4|32699|32755.2|32687.4|33
1645792690000|2022-02-25 12:38:10|32757.7|32693.2|32763.5|32713.5|32772|32713.9|32757.6|32691.3|32
1645792700000|2022-02-25 12:38:20|32767.3|32714.3|32763.6|32713.6|32771.1|32718|32762.4|32712.4|36
1645792710000|2022-02-25 12:38:30|32766.9|32714.7|32764.8|32714.8|32769.9|32716.2|32763.3|32713.3|27
1645792720000|2022-02-25 12:38:40|32764.4|32714.4|32767|32717|32767|32717|32763.9|32713.9|26
1645792730000|2022-02-25 12:38:50|32766.5|32716.5|32770.7|32720.7|32777.7|32721.7|32765.2|32711.6|31
1645792740000|2022-02-25 12:39:00|32771.6|32721.6|32768|32718|32771.6|32721.6|32764.3|32714.3|28
1645792750000|2022-02-25 12:39:10|32767.3|32717.3|32767|32717|32769.3|32719.3|32763.8|32713.8|30
1645792760000|2022-02-25 12:39:20|32766.2|32716.2|32765|32715|32766.7|32716.7|32763.5|32713.5|29
1645792770000|2022-02-25 12:39:30|32765.3|32715.3|32762.8|32712.8|32766.4|32716.4|32762.5|32712.5|24
1645792780000|2022-02-25 12:39:40|32763.3|32713.3|32763.6|32713.6|32764.7|32731.1|32747.5|32712.7|26
1645792790000|2022-02-25 12:39:50|32764.6|32714.6|32765.1|32715.1|32765.9|32729.6|32747|32713.1|34
1645792800000|2022-02-25 12:40:00|32764.3|32714.3|32762.1|32712.1|32765.5|32731.3|32748.5|32711.3|33
1645792810000|2022-02-25 12:40:10|32762.8|32712.8|32763.7|32713.7|32763.7|32713.7|32761.4|32711.4|32
1645792820000|2022-02-25 12:40:20|32763.8|32713.8|32761.4|32711.4|32764|32714|32760.7|32710.7|26
1645792830000|2022-02-25 12:40:30|32763.5|32713.5|32748.4|32728.4|32764.5|32729.7|32747.9|32711.9|20
1645792840000|2022-02-25 12:40:40|32748.7|32728.7|32747.9|32727.9|32748.8|32728.8|32746.8|32726.8|24
1645792850000|2022-02-25 12:40:50|32747.7|32727.7|32747.2|32727.2|32748.1|32728.1|32745.1|32725.1|25
1645792860000|2022-02-25 12:41:00|32746.9|32726.9|32755.1|32705.1|32759.6|32727.3|32743.3|32704.7|33
1645792870000|2022-02-25 12:41:10|32754.8|32704.8|32758.7|32708.7|32758.7|32722.3|32739.2|32702.2|39
1645792880000|2022-02-25 12:41:20|32759.1|32709.1|32769.2|32719.2|32769.5|32726.4|32744.4|32706.5|36
1645792890000|2022-02-25 12:41:30|32769.7|32719.7|32767.2|32717.2|32769.7|32719.7|32766|32716|32
1645792900000|2022-02-25 12:41:40|32766.9|32716.9|32771.9|32721.9|32772|32722|32766.4|32716.4|31
1645792910000|2022-02-25 12:41:50|32772.1|32722.1|32774.5|32724.5|32775.5|32725.5|32771.8|32721.8|31
1645792920000|2022-02-25 12:42:00|32774.3|32724.3|32769.8|32719.8|32774.5|32724.5|32768.5|32714.7|29
1645792930000|2022-02-25 12:42:10|32770.2|32720.2|32770.2|32720.2|32770.9|32720.9|32769.1|32719.1|25
1645792940000|2022-02-25 12:42:20|32770.4|32720.4|32768|32718|32770.7|32720.7|32767.9|32717.9|25
1645792950000|2022-02-25 12:42:30|32768.4|32718.4|32768.2|32718.2|32769.4|32733.2|32751.7|32716.3|35
1645792960000|2022-02-25 12:42:40|32767.5|32717.5|32767.2|32717.2|32769|32719|32767.1|32717.1|22
1645792970000|2022-02-25 12:42:50|32767.4|32717.4|32769.7|32719.7|32769.7|32719.7|32767.4|32717.4|13
1645792980000|2022-02-25 12:43:00|32769.6|32719.6|32769.1|32719.1|32770.6|32720.6|32766.5|32716.5|35
1645792990000|2022-02-25 12:43:10|32768.7|32718.7|32767.3|32717.3|32770.2|32731.7|32751.2|32714.8|29
1645793000000|2022-02-25 12:43:20|32767|32717|32769.9|32719.9|32774.7|32720.7|32766.8|32716.8|31
1645793010000|2022-02-25 12:43:30|32770.2|32720.2|32770.7|32720.7|32771.2|32721.2|32769.8|32719.8|24
1645793020000|2022-02-25 12:43:40|32771|32721|32774.1|32724.1|32774.1|32724.1|32770.4|32720.4|28
1645793030000|2022-02-25 12:43:50|32773.7|32723.7|32770.2|32720.2|32774.9|32724.9|32769.9|32719.9|23
1645793040000|2022-02-25 12:44:00|32771.3|32721.3|32777.2|32727.2|32781|32731|32770.1|32720.1|31
1645793050000|2022-02-25 12:44:10|32777.4|32727.4|32776.8|32726.8|32783.1|32730.8|32773|32723|36
1645793060000|2022-02-25 12:44:20|32776.5|32726.5|32801.2|32720.2|32814.5|32734|32776.5|32717.4|29
1645793070000|2022-02-25 12:44:30|32801.8|32716.8|32788.6|32723.9|32804.1|32729.3|32785.2|32716.8|34
1645793080000|2022-02-25 12:44:40|32788.1|32721.8|32790.9|32724.4|32794.6|32725.5|32785.5|32717|35
1645793090000|2022-02-25 12:44:50|32790.4|32724.3|32797.9|32726.6|32797.9|32728.1|32789.6|32724|25
1645793100000|2022-02-25 12:45:00|32796.9|32727.5|32789.5|32727.4|32799|32730.6|32789.5|32723.1|33
1645793110000|2022-02-25 12:45:10|32790.1|32724.7|32785.7|32723.9|32790.1|32730.3|32784|32722.6|32
1645793120000|2022-02-25 12:45:20|32785.5|32724.8|32785.3|32725|32786.2|32729.3|32782.5|32722.1|34
1645793130000|2022-02-25 12:45:30|32784.3|32726.4|32785.2|32727|32789.3|32728.5|32783.7|32724.3|29
1645793140000|2022-02-25 12:45:40|32785.1|32727.1|32786.3|32728.9|32790.6|32733.7|32784.2|32724.8|34
1645793150000|2022-02-25 12:45:50|32786.9|32728.3|32785.5|32723.8|32793.2|32732.3|32784.2|32719.2|24
1645793160000|2022-02-25 12:46:00|32791.9|32722.9|32790.6|32721.9|32791.9|32728.5|32783.8|32715|33
1645793170000|2022-02-25 12:46:10|32791.2|32721|32787.4|32727.2|32791.2|32728.7|32786.7|32720.7|24
1645793180000|2022-02-25 12:46:20|32788.4|32727|32781.2|32722.8|32789.4|32727|32779.6|32717.6|33
1645793190000|2022-02-25 12:46:30|32780|32723.8|32781.2|32719.3|32788.3|32725.8|32775.8|32714.7|32
1645793200000|2022-02-25 12:46:40|32775.6|32721|32776.7|32720.7|32780.9|32725.8|32770.1|32712.3|37
1645793210000|2022-02-25 12:46:50|32776.5|32722.2|32780.6|32719.6|32796.1|32724.3|32774.1|32711.4|28
1645793220000|2022-02-25 12:47:00|32781.6|32719.9|32772.9|32719|32784.4|32720.8|32771.1|32714.7|32
1645793230000|2022-02-25 12:47:10|32772.1|32720.2|32767.1|32717.1|32774.1|32723.2|32767|32715.9|36
1645793240000|2022-02-25 12:47:20|32767.2|32717.2|32770.5|32717.9|32782.1|32719.9|32766.7|32711.9|37
1645793250000|2022-02-25 12:47:30|32773|32716.6|32772.5|32722.5|32776.8|32726.8|32770.1|32716.6|36
1645793260000|2022-02-25 12:47:40|32773.2|32723.2|32774.6|32724.6|32780.9|32730.9|32773.2|32723.2|36
1645793270000|2022-02-25 12:47:50|32777.8|32727.8|32779.8|32729.8|32779.8|32729.8|32775.5|32722.1|36
1645793280000|2022-02-25 12:48:00|32778.2|32728.2|32774.2|32724.2|32779|32729|32773.1|32723.1|29
1645793290000|2022-02-25 12:48:10|32774.1|32724.1|32774.3|32724.3|32776.1|32725.4|32773.1|32722.5|23
1645793300000|2022-02-25 12:48:20|32774.2|32724.2|32773.2|32723.2|32782.4|32726.8|32770.5|32720.5|31
1645793310000|2022-02-25 12:48:30|32773.8|32723.8|32768.4|32718.4|32774.3|32724.3|32767|32717|30
1645793320000|2022-02-25 12:48:40|32771.4|32721.4|32771.3|32720.3|32776.9|32722.7|32767.2|32714.1|28
1645793330000|2022-02-25 12:48:50|32770.1|32720.1|32766.1|32716.1|32772|32722|32766.1|32716.1|29
1645793340000|2022-02-25 12:49:00|32766.4|32716.4|32765.5|32715.5|32766.9|32716.9|32765.2|32715.2|25
1645793350000|2022-02-25 12:49:10|32765.8|32715.8|32768.3|32718.3|32769.8|32719.8|32765.3|32715.3|28
1645793360000|2022-02-25 12:49:20|32768.4|32718.4|32768.4|32718.4|32769.7|32719.7|32768.2|32718.2|25
1645793370000|2022-02-25 12:49:30|32768.3|32718.3|32767.8|32717.8|32770.6|32720.6|32767.7|32717.7|35
1645793380000|2022-02-25 12:49:40|32767.7|32717.7|32766.8|32716.8|32769|32719|32766.3|32716.3|27
1645793390000|2022-02-25 12:49:50|32767|32717|32766.4|32716.4|32768|32718|32766.4|32716.4|24
1645793400000|2022-02-25 12:50:00|32765.2|32715.2|32769.6|32719.6|32769.9|32719.9|32765.1|32715.1|25
1645793410000|2022-02-25 12:50:10|32769.8|32719.8|32779|32729|32779.1|32748.7|32760.1|32719.5|27
1645793420000|2022-02-25 12:50:20|32777.7|32727.7|32776.2|32726.2|32779.4|32729.4|32774.5|32724.5|35
1645793430000|2022-02-25 12:50:30|32776.1|32726.1|32758.4|32708.4|32777.1|32727.1|32758.4|32708.4|35
1645793440000|2022-02-25 12:50:40|32759|32709|32742.3|32692.3|32759.9|32709.9|32738.8|32688.8|35
1645793450000|2022-02-25 12:50:50|32741.5|32691.5|32729.1|32664.3|32741.5|32691.5|32715.1|32664.3|39
1645793460000|2022-02-25 12:51:00|32720.5|32667.2|32727|32628|32753.9|32680.6|32706.2|32623.8|40
1645793470000|2022-02-25 12:51:10|32770.2|32650.2|32760.9|32640.9|32797|32677|32758.7|32638.7|40
1645793480000|2022-02-25 12:51:20|32760.7|32640.7|32782.9|32662.9|32782.9|32662.9|32760.7|32640.7|37
1645793490000|2022-02-25 12:51:30|32781.1|32661.1|32781.1|32661.1|32785.8|32665.8|32779.8|32659.8|39
1645793500000|2022-02-25 12:51:40|32781|32661|32783.8|32705.3|32796.4|32705.3|32780.1|32661|40
1645793510000|2022-02-25 12:51:50|32787.6|32703.9|32804|32710.8|32806.1|32716.5|32781.8|32697.1|40
1645793520000|2022-02-25 12:52:00|32804.8|32711.7|32801.5|32681.5|32806.5|32713|32787.7|32676.7|38
1645793530000|2022-02-25 12:52:10|32799.8|32679.8|32774.4|32654.4|32799.8|32679.8|32768|32653.8|39
1645793540000|2022-02-25 12:52:20|32771|32656.9|32747.6|32669.3|32771|32686.2|32743.5|32645|40
1645793550000|2022-02-25 12:52:30|32747.8|32671.6|32761.3|32706.2|32770.4|32706.2|32736|32661.4|40
1645793560000|2022-02-25 12:52:40|32763|32703.4|32765.3|32696.1|32768.8|32705.1|32758.7|32692.7|40
1645793570000|2022-02-25 12:52:50|32761.6|32695.2|32766.4|32706.6|32768.9|32710.2|32759.2|32691|40
1645793580000|2022-02-25 12:53:00|32766.6|32705.5|32766.6|32704.6|32768.9|32712.2|32762.6|32703.2|40
1645793590000|2022-02-25 12:53:10|32765.9|32703.9|32752.1|32696.2|32775.5|32712.3|32740.4|32690.4|37
1645793600000|2022-02-25 12:53:20|32753.3|32696.1|32731.8|32681.8|32753.3|32697.4|32731.4|32681.4|39
1645793610000|2022-02-25 12:53:30|32724.3|32674.3|32714.5|32624.2|32725.3|32674.3|32704.5|32624.2|40
1645793620000|2022-02-25 12:53:40|32707|32626.3|32683.1|32631.7|32717.3|32645.2|32679.6|32622.3|40
1645793630000|2022-02-25 12:53:50|32682.5|32632.5|32692.1|32613.1|32693.9|32632.5|32672.7|32607.3|40
1645793640000|2022-02-25 12:54:00|32688.1|32616.2|32680.3|32618.4|32693.2|32618.4|32678.1|32610.5|40
1645793650000|2022-02-25 12:54:10|32680.7|32617.7|32667.1|32617.1|32681.6|32620.4|32662.5|32612.4|40
1645793660000|2022-02-25 12:54:20|32671.6|32621.6|32691.9|32618.3|32698.6|32621.6|32658.6|32599|40
1645793670000|2022-02-25 12:54:30|32696.4|32614.4|32690.7|32570.7|32696.4|32618.7|32655.6|32567.8|39
1645793680000|2022-02-25 12:54:40|32693.5|32573.5|32672.2|32552.2|32702.8|32591.4|32661.6|32541.6|40
1645793690000|2022-02-25 12:54:50|32675.8|32555.8|32683.9|32563.9|32684.8|32564.8|32674.3|32554.3|33
1645793700000|2022-02-25 12:55:00|32684.7|32564.7|32690.5|32570.5|32691.8|32571.8|32682.7|32562.7|38
1645793710000|2022-02-25 12:55:10|32691.6|32571.6|32690|32570|32698|32578|32686.9|32566.9|33
1645793720000|2022-02-25 12:55:20|32689.6|32569.6|32682|32562|32690.7|32570.7|32681.5|32561.5|36
1645793730000|2022-02-25 12:55:30|32682.5|32562.5|32691.8|32571.8|32698.7|32578.7|32676.7|32562.5|35
1645793740000|2022-02-25 12:55:40|32692.1|32572.1|32697.1|32577.1|32698.7|32578.7|32681.9|32561.9|36
1645793750000|2022-02-25 12:55:50|32696.7|32576.7|32692|32572|32697.4|32577.4|32692|32572|35
1645793760000|2022-02-25 12:56:00|32692.8|32572.8|32692.5|32572.5|32697.5|32577.5|32685|32565|37
1645793770000|2022-02-25 12:56:10|32692.9|32572.9|32695|32575|32702.1|32582.1|32692.4|32572.4|38
1645793780000|2022-02-25 12:56:20|32641.7|32561.2|32668.6|32558.7|32691.2|32573.2|32641.7|32554.9|39
1645793790000|2022-02-25 12:56:30|32667.9|32558.5|32625.9|32562.6|32671.8|32571.7|32625.5|32557|40
1645793800000|2022-02-25 12:56:40|32627.1|32561.9|32608.6|32558.6|32628.4|32561.9|32603.3|32546.7|40
1645793810000|2022-02-25 12:56:50|32598.8|32548.8|32598.4|32548.4|32602.9|32549.4|32595.1|32544.6|38
1645793820000|2022-02-25 12:57:00|32598.2|32548.2|32603.1|32553.1|32606.3|32568.2|32588.2|32544.2|35
1645793830000|2022-02-25 12:57:10|32602.7|32552.7|32600.2|32550.2|32605.5|32555.5|32600|32550|37
1645793840000|2022-02-25 12:57:20|32600.6|32550.6|32606.7|32556.7|32606.7|32556.7|32600.6|32550.6|35
1645793850000|2022-02-25 12:57:30|32606.9|32556.9|32612.7|32562.7|32614.2|32563.7|32606.2|32556.2|35
1645793860000|2022-02-25 12:57:40|32612.6|32562.6|32618.6|32568.6|32619|32569|32610.8|32560.8|37
1645793870000|2022-02-25 12:57:50|32617.7|32567.7|32627|32577|32627.5|32577|32617.3|32567.3|39
1645793880000|2022-02-25 12:58:00|32627.2|32577.2|32626.2|32576.2|32628.1|32578.1|32623.8|32573.6|38
1645793890000|2022-02-25 12:58:10|32625.9|32575.9|32621.1|32571.1|32627.7|32576.8|32616.7|32566.7|38
1645793900000|2022-02-25 12:58:20|32623.9|32573.9|32621.5|32571.5|32626.7|32576.7|32621.5|32571.5|37
1645793910000|2022-02-25 12:58:30|32622.8|32572.8|32617.4|32566.6|32623.1|32573.1|32613|32563|38
1645793920000|2022-02-25 12:58:40|32618.3|32567.2|32609.5|32559.5|32618.3|32567.7|32605.4|32555.4|38
1645793930000|2022-02-25 12:58:50|32609.3|32559.3|32609.9|32559.1|32612.5|32562|32603.5|32553.3|39
1645793940000|2022-02-25 12:59:00|32609.7|32559.7|32611.8|32506.2|32619.8|32563.1|32576.5|32497.7|38
1645793950000|2022-02-25 12:59:10|32607.5|32509.8|32618.7|32524.2|32641.1|32527.7|32607.5|32506.6|38
1645793960000|2022-02-25 12:59:20|32618.2|32525.7|32577.5|32508.6|32619.6|32541.1|32564.6|32503.8|40
1645793970000|2022-02-25 12:59:30|32575.1|32509.8|32608.2|32497.7|32608.2|32519.1|32570.7|32497.7|40
1645793980000|2022-02-25 12:59:40|32598.7|32501.6|32621.7|32536.7|32634.9|32536.7|32586.8|32493.3|40
1645793990000|2022-02-25 12:59:50|32620.9|32537.1|32604.8|32509.4|32627|32544.1|32604.7|32503|40
1645794000000|2022-02-25 13:00:00|32603.4|32511.2|32604.3|32512.5|32613.2|32513|32595.6|32507.3|38
1645794010000|2022-02-25 13:00:10|32600.3|32513.4|32601.4|32503.1|32608.7|32517.5|32599.7|32501.8|39
1645794020000|2022-02-25 13:00:20|32601.7|32502.7|32534.8|32467.7|32601.7|32509.9|32534.8|32467.7|39
1645794030000|2022-02-25 13:00:30|32522.6|32472.6|32542.2|32488.8|32554|32497|32517|32472.6|40
1645794040000|2022-02-25 13:00:40|32540.9|32490.3|32558.8|32505.1|32562.5|32505.1|32540.9|32488.4|39
1645794050000|2022-02-25 13:00:50|32560.1|32504.5|32567.8|32504.2|32568.2|32507.4|32554.7|32495.3|39
1645794060000|2022-02-25 13:01:00|32571.5|32501.6|32573|32510.9|32579.1|32510.9|32564.7|32501.6|40
1645794070000|2022-02-25 13:01:10|32572.6|32508.9|32596.6|32511.1|32614.4|32511.3|32565.3|32498.3|37
1645794080000|2022-02-25 13:01:20|32597.1|32508.8|32605.8|32516.3|32614.3|32516.3|32596.6|32504.4|37
1645794090000|2022-02-25 13:01:30|32603|32516|32607.6|32507.1|32609.2|32516|32600.7|32504.4|36
1645794100000|2022-02-25 13:01:40|32604.3|32502.4|32616.6|32519.1|32628|32520.9|32602.2|32502.4|36
1645794110000|2022-02-25 13:01:50|32619.4|32516.4|32590.5|32497.9|32619.5|32518.4|32583.4|32497.9|37
1645794120000|2022-02-25 13:02:00|32593.5|32497.5|32584.1|32498|32593.5|32504.2|32571.7|32488.1|40
1645794130000|2022-02-25 13:02:10|32587.8|32495.8|32570.4|32520.4|32592|32522.6|32570.4|32495.8|39
1645794140000|2022-02-25 13:02:20|32570.7|32520.3|32573.8|32520.1|32578.5|32522.4|32568.1|32517.5|39
1645794150000|2022-02-25 13:02:30|32573.6|32520.5|32554.7|32499.8|32573.6|32520.5|32552.3|32495|39
1645794160000|2022-02-25 13:02:40|32556.5|32500.4|32551.2|32497.5|32562.5|32500.4|32551.1|32490.7|40
1645794170000|2022-02-25 13:02:50|32551.6|32497.7|32559|32499.8|32567.5|32504.9|32551.6|32494.2|40
1645794180000|2022-02-25 13:03:00|32558.9|32499.7|32566.9|32492.9|32570.8|32499.7|32558.2|32485.9|39
1645794190000|2022-02-25 13:03:10|32565.9|32493.1|32559|32487.2|32569.1|32493.1|32557|32482.3|39
1645794200000|2022-02-25 13:03:20|32558.2|32487.6|32562.9|32487.8|32563.1|32491.1|32555.4|32486.7|34
1645794210000|2022-02-25 13:03:30|32564.8|32487.6|32557.8|32489|32565.5|32493.7|32555.2|32487.6|35
1645794220000|2022-02-25 13:03:40|32555.9|32489.5|32547.7|32491.8|32569.9|32493.7|32546.7|32485.4|33
1645794230000|2022-02-25 13:03:50|32546.1|32491.1|32543.2|32488|32553.2|32494|32542.8|32485.5|35
1645794240000|2022-02-25 13:04:00|32544.1|32487.3|32548.3|32488.7|32552.4|32488.7|32544.1|32484.5|38
1645794250000|2022-02-25 13:04:10|32543.4|32489.8|32547.6|32489.8|32554.5|32492.7|32543.4|32485|40
1645794260000|2022-02-25 13:04:20|32547.1|32489.4|32542.4|32480.4|32549.1|32491.7|32522|32472|37
1645794270000|2022-02-25 13:04:30|32543.5|32480.1|32545.2|32489.2|32550.3|32490|32539|32480.1|33
1645794280000|2022-02-25 13:04:40|32544.8|32481.4|32537.9|32480.4|32548.7|32485.9|32536.3|32478.5|39
1645794290000|2022-02-25 13:04:50|32539.6|32480.5|32543.4|32486.1|32543.4|32488.2|32536.6|32480.5|32
1645794300000|2022-02-25 13:05:00|32539.7|32486.7|32543.2|32484.8|32548.3|32491.1|32531.7|32481.7|38
1645794310000|2022-02-25 13:05:10|32551.6|32486.3|32544.4|32470.3|32553.4|32486.3|32537.6|32469.5|40
1645794320000|2022-02-25 13:05:20|32543.9|32469.8|32545.2|32478.2|32545.8|32479.3|32542.2|32469.8|35
1645794330000|2022-02-25 13:05:30|32543.3|32481|32589.3|32475|32595.1|32484.1|32539|32470.2|38
1645794340000|2022-02-25 13:05:40|32590.2|32473.6|32595.1|32475.1|32595.7|32477.9|32585.7|32473|35
1645794350000|2022-02-25 13:05:50|32595|32475|32579.5|32477.5|32597.7|32477.8|32579|32472.7|37
1645794360000|2022-02-25 13:06:00|32594.7|32474.7|32591.5|32482.3|32595.6|32482.6|32576.7|32469.6|39
1645794370000|2022-02-25 13:06:10|32594.7|32479.1|32585.2|32477.5|32595.1|32483.2|32578.1|32475|37
1645794380000|2022-02-25 13:06:20|32586.7|32477.9|32568.8|32479|32591.6|32485.6|32555.7|32474|40
1645794390000|2022-02-25 13:06:30|32569.3|32480.5|32559.7|32499.4|32574.8|32501.9|32521.2|32467.4|39
1645794400000|2022-02-25 13:06:40|32558.8|32502|32558.6|32508.4|32566.2|32510.6|32557.4|32500.5|40
1645794410000|2022-02-25 13:06:50|32559.9|32507.3|32557.6|32488.2|32564.6|32508.9|32555.1|32481.3|31
1645794420000|2022-02-25 13:07:00|32557.2|32487.4|32554.1|32489.2|32566.7|32491.9|32551.2|32486.6|35
1645794430000|2022-02-25 13:07:10|32553.7|32489.1|32540.3|32490.3|32556.6|32491.2|32534|32483.4|36
1645794440000|2022-02-25 13:07:20|32541.1|32491.1|32541.2|32490.3|32544.7|32493|32540.3|32489.7|38
1645794450000|2022-02-25 13:07:30|32540.6|32490.5|32543.1|32493.1|32543.1|32493.1|32540.6|32490|31
1645794460000|2022-02-25 13:07:40|32542.9|32492.9|32536.5|32486.5|32542.9|32492.9|32536.5|32486.5|32
1645794470000|2022-02-25 13:07:50|32536|32486|32564.5|32495.7|32565.9|32504.2|32520.1|32483.4|37
1645794480000|2022-02-25 13:08:00|32562.6|32497.2|32573|32517.9|32577.4|32520.9|32560.3|32494.3|35
1645794490000|2022-02-25 13:08:10|32572.5|32518.2|32577.2|32520.6|32578|32521.8|32570.9|32514.1|35
1645794500000|2022-02-25 13:08:20|32576.6|32521.2|32578.8|32527.8|32579.9|32527.9|32571.8|32515.8|34
1645794510000|2022-02-25 13:08:30|32578.6|32527.3|32581.3|32524|32583|32528.9|32570.9|32519.9|31
1645794520000|2022-02-25 13:08:40|32582.7|32525.5|32579.2|32526|32582.8|32527.7|32572.9|32522.3|39
1645794530000|2022-02-25 13:08:50|32573.2|32522.9|32572.7|32522.2|32578.7|32523.8|32572.4|32519.3|30
1645794540000|2022-02-25 13:09:00|32573.6|32521.6|32561|32511|32574.3|32522.8|32558.6|32508.6|38
1645794550000|2022-02-25 13:09:10|32561.4|32511.4|32552.2|32532.2|32568.3|32532.2|32547.7|32508.8|35
1645794560000|2022-02-25 13:09:20|32567.4|32517.4|32569.2|32519.2|32574.3|32539.2|32553|32516.9|36
1645794570000|2022-02-25 13:09:30|32567.3|32517.3|32568.9|32518.9|32580.6|32535.8|32555.8|32515.1|36
1645794580000|2022-02-25 13:09:40|32570.2|32520.2|32574.4|32524.4|32574.4|32524.4|32567.5|32517.5|32
1645794590000|2022-02-25 13:09:50|32574.2|32524.2|32587.3|32537.3|32589.8|32541.8|32560.4|32523.3|38
1645794600000|2022-02-25 13:10:00|32587.2|32537.2|32592.2|32542.2|32595.7|32545.7|32587.2|32537.2|38
1645794610000|2022-02-25 13:10:10|32593.9|32543.9|32597.2|32547.2|32598.1|32548.1|32590.9|32540.9|35
1645794620000|2022-02-25 13:10:20|32595.9|32545.9|32597.3|32547.3|32598.2|32548.2|32595.9|32545.9|28
1645794630000|2022-02-25 13:10:30|32596.3|32546.3|32597.9|32547.9|32597.9|32547.9|32593.3|32543.3|31
1645794640000|2022-02-25 13:10:40|32598.3|32548.3|32602.3|32552.3|32602.3|32552.3|32598.1|32548.1|27
1645794650000|2022-02-25 13:10:50|32598.7|32548.7|32585.3|32565.3|32601|32565.7|32582.5|32546.7|28
1645794660000|2022-02-25 13:11:00|32585.6|32565.6|32603.3|32553.3|32605.7|32569.9|32584|32549.1|31
1645794670000|2022-02-25 13:11:10|32599|32549|32595.5|32542.9|32599.1|32549|32595.2|32540.1|36
1645794680000|2022-02-25 13:11:20|32596.8|32546.8|32596.9|32543.2|32602.6|32550.5|32595.9|32543.2|34
1645794690000|2022-02-25 13:11:30|32596.6|32545.6|32602.8|32551.1|32606.5|32555.9|32596.2|32539.9|32
1645794700000|2022-02-25 13:11:40|32601.9|32551|32600.2|32547.4|32602.4|32552.2|32599.3|32543.4|37
1645794710000|2022-02-25 13:11:50|32599.9|32546.6|32603.6|32553.6|32610.1|32560.1|32599.6|32546.6|38
1645794720000|2022-02-25 13:12:00|32599.8|32547.5|32598.2|32548.2|32604|32553.2|32594.9|32544|31
1645794730000|2022-02-25 13:12:10|32598.3|32548.3|32593.3|32543.3|32599.2|32549.2|32592.6|32542.6|35
1645794740000|2022-02-25 13:12:20|32591.3|32541.3|32595.6|32545.6|32598.9|32546.8|32591.3|32536.2|28
1645794750000|2022-02-25 13:12:30|32597|32547|32597.2|32534.8|32601.3|32547.5|32591.4|32521.4|36
1645794760000|2022-02-25 13:12:40|32596.8|32535.5|32598.4|32536.9|32602.1|32542.6|32593.7|32535.5|39
1645794770000|2022-02-25 13:12:50|32597|32547|32605.7|32548|32605.7|32551.7|32596.9|32543.2|36
1645794780000|2022-02-25 13:13:00|32607|32547.6|32607.3|32549.2|32609.1|32555|32606.2|32546.8|32
1645794790000|2022-02-25 13:13:10|32604.8|32554.8|32606|32537.6|32607.4|32554.8|32599.8|32537.6|34
1645794800000|2022-02-25 13:13:20|32606.5|32537.4|32604.6|32540.2|32607.7|32547.4|32602.2|32536.4|34
1645794810000|2022-02-25 13:13:30|32604.5|32538.4|32606.2|32528.7|32608.5|32540.5|32604.5|32528.1|18
1645794820000|2022-02-25 13:13:40|32609.2|32522.6|32590.5|32536.4|32609.4|32544|32588|32518.6|33
1645794830000|2022-02-25 13:13:50|32600.1|32520|32597.7|32506|32602.5|32525.5|32590.7|32493.6|31
1645794840000|2022-02-25 13:14:00|32596|32508.5|32598.2|32512.8|32601.3|32513.8|32595.6|32504.3|35
1645794850000|2022-02-25 13:14:10|32604.3|32505.3|32608.1|32502.5|32608.2|32515.7|32600.8|32502.5|35
1645794860000|2022-02-25 13:14:20|32607.6|32502.8|32608.2|32518.5|32612.5|32518.8|32607.2|32502.8|30
1645794870000|2022-02-25 13:14:30|32608.1|32518.3|32607.1|32503.2|32609.7|32518.3|32603|32497.3|28
1645794880000|2022-02-25 13:14:40|32606.9|32502.5|32605.7|32544.4|32615.4|32546.5|32603.1|32499.6|36
1645794890000|2022-02-25 13:14:50|32608|32547.6|32607.7|32554.9|32611.7|32555.5|32601.9|32545.6|38
1645794900000|2022-02-25 13:15:00|32608.3|32554.3|32604.8|32551.4|32608.3|32556.1|32603.6|32539.2|38
1645794910000|2022-02-25 13:15:10|32607.2|32548.9|32610.3|32560.3|32610.5|32560.3|32605|32546.1|40
1645794920000|2022-02-25 13:15:20|32610.9|32560.9|32604.8|32553.1|32614.6|32561.4|32600.8|32540.6|38
1645794930000|2022-02-25 13:15:30|32604.9|32554.9|32604|32554|32608.3|32558.3|32603.6|32548.4|37
1645794940000|2022-02-25 13:15:40|32604.6|32554.6|32601.1|32551.1|32606|32556|32600.4|32549.5|34
1645794950000|2022-02-25 13:15:50|32600.2|32550.2|32600.6|32550.6|32601.9|32551.9|32598.2|32545.3|35
1645794960000|2022-02-25 13:16:00|32601|32551|32596.9|32546.9|32603.6|32553.6|32595.9|32545.9|31
1645794970000|2022-02-25 13:16:10|32597.4|32547.4|32596.8|32546.8|32601.1|32551.1|32594.1|32544.1|37
1645794980000|2022-02-25 13:16:20|32596.4|32546.4|32600.6|32550.6|32602.2|32552.2|32592.3|32542.3|36
1645794990000|2022-02-25 13:16:30|32600.1|32550.1|32599.5|32549.5|32601.6|32551.6|32599.5|32549.5|29
1645795000000|2022-02-25 13:16:40|32603.4|32546|32596.1|32513.2|32608.3|32558.3|32583.5|32498.4|37
1645795010000|2022-02-25 13:16:50|32596.8|32535.4|32592.4|32542.4|32607|32550.9|32587.8|32534|39
1645795020000|2022-02-25 13:17:00|32593.1|32543.1|32597.7|32547.7|32601.4|32551.4|32591.8|32541.8|38
1645795030000|2022-02-25 13:17:10|32597.6|32547.6|32596.8|32546.8|32599.1|32549.1|32592.9|32542.9|39
1645795040000|2022-02-25 13:17:20|32596.1|32546.1|32589.8|32538.6|32596.3|32546.3|32588.8|32537.4|32
1645795050000|2022-02-25 13:17:30|32590.1|32537.7|32594.1|32544.1|32598.2|32547.4|32588.9|32537.7|25
1645795060000|2022-02-25 13:17:40|32593.3|32543.3|32591.7|32540.1|32594|32544|32590|32540|26
1645795070000|2022-02-25 13:17:50|32596.1|32542.2|32589.5|32539.5|32596.1|32542.3|32585.6|32535.6|25
1645795080000|2022-02-25 13:18:00|32589.1|32538|32572.2|32552.2|32595.8|32555.8|32572.2|32532.7|30
1645795090000|2022-02-25 13:18:10|32587.9|32537.9|32583.7|32533.7|32592.8|32541.5|32583.3|32533.3|37
1645795100000|2022-02-25 13:18:20|32583.9|32533.9|32566.5|32546.5|32586.9|32550|32566.5|32533.9|32
1645795110000|2022-02-25 13:18:30|32566.8|32546.8|32587.3|32537.3|32587.8|32553.6|32566.8|32535.4|34
1645795120000|2022-02-25 13:18:40|32587.5|32537.5|32590.9|32540.9|32594|32557.7|32572.4|32536.4|29
1645795130000|2022-02-25 13:18:50|32590.7|32540.7|32599.3|32549.3|32603.7|32562.8|32582.8|32540.7|37
1645795140000|2022-02-25 13:19:00|32598.9|32548.9|32595.6|32545.6|32599.7|32549.7|32595.3|32545.3|32
1645795150000|2022-02-25 13:19:10|32595.7|32545.7|32601.3|32551.3|32602.5|32552.5|32595.7|32545.7|29
1645795160000|2022-02-25 13:19:20|32601.8|32551.8|32604|32554|32604.2|32569.4|32586.5|32549.6|31
1645795170000|2022-02-25 13:19:30|32603.8|32553.8|32589.5|32569.5|32607.9|32573.1|32589.5|32552.5|35
1645795180000|2022-02-25 13:19:40|32590.4|32570.4|32597.7|32547.7|32604|32570.4|32581.1|32546.8|38
1645795190000|2022-02-25 13:19:50|32597.8|32547.8|32598.6|32548.6|32600|32550|32591.8|32541.8|39
1645795200000|2022-02-25 13:20:00|32596.7|32546.7|32590.1|32540.1|32596.7|32556.3|32573.8|32533.8|39
1645795210000|2022-02-25 13:20:10|32589.6|32539.6|32603.8|32553.8|32605.9|32555.9|32574.4|32539|37
1645795220000|2022-02-25 13:20:20|32605.6|32555.6|32580|32560|32605.6|32569.7|32576.9|32541.5|38
1645795230000|2022-02-25 13:20:30|32585.5|32565.5|32595.6|32545.6|32600.2|32570|32575.1|32544.1|39
1645795240000|2022-02-25 13:20:40|32581.5|32561.5|32602|32552|32602.6|32568.6|32575.2|32538.7|39
1645795250000|2022-02-25 13:20:50|32599.8|32549.8|32591.3|32541.3|32599.8|32549.8|32589.8|32539.8|37
1645795260000|2022-02-25 13:21:00|32591.8|32541.6|32603.1|32553.1|32606|32556|32591.7|32541.6|37
1645795270000|2022-02-25 13:21:10|32603.8|32553.8|32594.4|32544.4|32610.6|32563|32577.9|32537.4|40
1645795280000|2022-02-25 13:21:20|32595|32545|32600.1|32550.1|32600.2|32566|32583.8|32544.1|38
1645795290000|2022-02-25 13:21:30|32599.7|32549.7|32609.5|32559.5|32613.9|32563.9|32597.7|32547.7|34
1645795300000|2022-02-25 13:21:40|32617|32567|32624.4|32574.4|32627.9|32577.9|32611.8|32561.8|35
1645795310000|2022-02-25 13:21:50|32624.3|32574.3|32623|32573|32626.9|32587.9|32607.5|32572.1|30
1645795320000|2022-02-25 13:22:00|32626.1|32576.1|32619.5|32599.5|32636.5|32601.1|32602.5|32572.8|39
1645795330000|2022-02-25 13:22:10|32634.5|32584.5|32631.2|32581.2|32636.3|32597.2|32607.9|32574.5|35
1645795340000|2022-02-25 13:22:20|32631.4|32581.4|32628.5|32578.5|32633.2|32595.2|32613.1|32577|34
1645795350000|2022-02-25 13:22:30|32628|32578|32604.9|32584.9|32628.2|32590.6|32604.9|32575.9|30
1645795360000|2022-02-25 13:22:40|32604.2|32584.2|32619.3|32569.3|32622.7|32587.1|32603.4|32568.5|34
1645795370000|2022-02-25 13:22:50|32618.6|32568.6|32621.2|32571.2|32621.8|32571.8|32617.9|32567.9|32
1645795380000|2022-02-25 13:23:00|32620.7|32570.7|32618.6|32568.6|32622.1|32572.1|32618.6|32568.6|28
1645795390000|2022-02-25 13:23:10|32618.5|32568.5|32616.4|32566.4|32621.4|32583.6|32600.4|32566.4|34
1645795400000|2022-02-25 13:23:20|32616.1|32566.1|32621.6|32571.6|32623.3|32586.6|32604.3|32566.1|33
1645795410000|2022-02-25 13:23:30|32618.9|32568.9|32612.8|32562.8|32618.9|32568.9|32611.9|32561.9|27
1645795420000|2022-02-25 13:23:40|32615|32565|32602.8|32552.8|32615.4|32569|32589|32551.6|26
1645795430000|2022-02-25 13:23:50|32603.9|32553.9|32600|32550|32604.4|32565.3|32583.6|32545.7|38
1645795440000|2022-02-25 13:24:00|32600.7|32550.7|32599.9|32549.9|32604|32554|32599.1|32549.1|38
1645795450000|2022-02-25 13:24:10|32599.8|32549.8|32581|32561|32600.6|32563.7|32579.3|32548.5|34
1645795460000|2022-02-25 13:24:20|32581.2|32561.2|32578.5|32558.5|32581.7|32561.7|32578.2|32558.2|33
1645795470000|2022-02-25 13:24:30|32577.7|32557.7|32594.2|32544.2|32595.5|32558.3|32576.3|32541.3|31
1645795480000|2022-02-25 13:24:40|32591.6|32541.6|32577.4|32557.4|32594.6|32557.8|32573.6|32541.6|29
1645795490000|2022-02-25 13:24:50|32577.6|32557.6|32591.7|32541.7|32595|32558.8|32575.8|32541.1|21
1645795500000|2022-02-25 13:25:00|32594.3|32544.3|32586.1|32536.1|32595.5|32554.5|32571|32535.7|30
1645795510000|2022-02-25 13:25:10|32586.3|32536.3|32595.7|32545.7|32597.9|32557.9|32575.5|32531.1|33
1645795520000|2022-02-25 13:25:20|32595.9|32545.9|32604.4|32554.4|32604.8|32566.5|32584.4|32544.2|35
1645795530000|2022-02-25 13:25:30|32604.5|32554.5|32602.4|32552.4|32604.5|32554.5|32597.4|32547.4|34
1645795540000|2022-02-25 13:25:40|32600.7|32550.7|32600.5|32550.5|32602.5|32552.5|32599.4|32549.4|29
1645795550000|2022-02-25 13:25:50|32600.8|32550.8|32601.6|32551.6|32601.9|32551.9|32599.4|32549.4|26
1645795560000|2022-02-25 13:26:00|32601.7|32551.7|32597.2|32547.2|32601.7|32551.7|32597.1|32547.1|29
1645795570000|2022-02-25 13:26:10|32597.5|32547.5|32578.6|32558.6|32597.6|32559|32577|32546.2|25
1645795580000|2022-02-25 13:26:20|32575.7|32555.7|32578.9|32558.9|32580.8|32560.8|32575.7|32555.7|22
1645795590000|2022-02-25 13:26:30|32579|32559|32582.1|32562.1|32596.3|32562.4|32577.5|32546.3|25
1645795600000|2022-02-25 13:26:40|32583.3|32563.3|32599.6|32549.6|32607.6|32563.3|32583.3|32549.2|38
1645795610000|2022-02-25 13:26:50|32598.6|32548.6|32594.7|32544.7|32600.7|32548.6|32592.9|32542.9|35
1645795620000|2022-02-25 13:27:00|32593.9|32543.9|32591.8|32541.8|32596.5|32546.1|32590.9|32540.9|28
1645795630000|2022-02-25 13:27:10|32592.3|32542.3|32589.1|32539.1|32593|32543|32587.3|32537.3|30
1645795640000|2022-02-25 13:27:20|32590.2|32540.2|32594.1|32544.1|32594.1|32544.1|32589.3|32539.3|32
1645795650000|2022-02-25 13:27:30|32593.7|32543.7|32599|32545|32599.8|32547.4|32593.4|32543.4|29
1645795660000|2022-02-25 13:27:40|32599.2|32545.2|32598.2|32546.8|32601.1|32547.1|32597.1|32545|26
1645795670000|2022-02-25 13:27:50|32599.4|32546.3|32590.8|32540.8|32599.4|32546.9|32589.8|32539.8|29
1645795680000|2022-02-25 13:28:00|32595.7|32545.7|32600.4|32550.4|32601.1|32551.1|32593.9|32543.9|32
1645795690000|2022-02-25 13:28:10|32600.7|32550.7|32599|32549|32601.2|32551.2|32598.7|32548.7|35
1645795700000|2022-02-25 13:28:20|32599.6|32549.6|32600.9|32550.9|32602.6|32552.6|32598.7|32548.7|31
1645795710000|2022-02-25 13:28:30|32601.1|32551.1|32601.7|32551.7|32601.7|32551.7|32598.3|32548.3|28
1645795720000|2022-02-25 13:28:40|32602|32552|32596.8|32546.8|32603.5|32552.1|32594.6|32544.2|34
1645795730000|2022-02-25 13:28:50|32598.2|32548.2|32597.6|32547.6|32599.2|32549.2|32596.7|32546.7|26
1645795740000|2022-02-25 13:29:00|32598.2|32548.2|32598.4|32548.4|32600.4|32550.4|32597.3|32547.3|32
1645795750000|2022-02-25 13:29:10|32599.2|32548|32589.7|32539.7|32599.2|32549.1|32588.4|32538.4|26
1645795760000|2022-02-25 13:29:20|32589.6|32539.6|32581|32531|32597|32547|32581|32531|40
1645795770000|2022-02-25 13:29:30|32583.3|32533.3|32596.9|32526.7|32596.9|32533.8|32578.1|32526.7|35
1645795780000|2022-02-25 13:29:40|32582.4|32532.4|32581.1|32531.1|32590.4|32532.5|32575.4|32523.8|36
1645795790000|2022-02-25 13:29:50|32580.6|32530.6|32582.1|32532.1|32585.2|32532.1|32577.3|32525.6|36
1645795800000|2022-02-25 13:30:00|32581|32531|32582.5|32527.1|32584.9|32534.1|32577.3|32527.1|31
1645795810000|2022-02-25 13:30:10|32577.7|32526.4|32591.5|32541.5|32599.5|32541.5|32577.7|32526.4|38
1645795820000|2022-02-25 13:30:20|32590.1|32540.1|32592.2|32542.2|32598|32543.3|32589.9|32536.2|36
1645795830000|2022-02-25 13:30:30|32593.1|32543.1|32595|32544.2|32595.7|32545.7|32590.6|32540.6|36
1645795840000|2022-02-25 13:30:40|32593.5|32543.5|32591.3|32541.3|32597.8|32554.8|32574.8|32537.7|37
1645795850000|2022-02-25 13:30:50|32591.6|32541.6|32595.3|32545.3|32597.8|32547.8|32591.6|32541.6|38
1645795860000|2022-02-25 13:31:00|32594.4|32544.4|32596.3|32546.3|32598.8|32548.8|32594.4|32544.4|31
1645795870000|2022-02-25 13:31:10|32596.5|32546.5|32600.8|32550.8|32601|32563.9|32583.9|32545.3|36
1645795880000|2022-02-25 13:31:20|32601.2|32551.2|32590.4|32570.4|32607.6|32571|32587.7|32550.8|38
1645795890000|2022-02-25 13:31:30|32590.5|32570.5|32603.2|32553.2|32606.5|32570.5|32582.8|32550.3|36
1645795900000|2022-02-25 13:31:40|32602.7|32552.7|32599.7|32549.7|32602.7|32562.2|32582.2|32547.4|35
1645795910000|2022-02-25 13:31:50|32599.9|32549.9|32594.3|32544.3|32599.9|32554.5|32574.5|32538.7|37
1645795920000|2022-02-25 13:32:00|32594.6|32544.6|32597.5|32547.5|32599|32549|32594.1|32544.1|34
1645795930000|2022-02-25 13:32:10|32597.6|32547.6|32593.4|32543.4|32598.3|32548.3|32593.4|32543.4|33
1645795940000|2022-02-25 13:32:20|32594.2|32544.2|32602.6|32552.6|32603.3|32562.9|32582.9|32542|37
1645795950000|2022-02-25 13:32:30|32602.4|32552.4|32605.2|32555.2|32605.4|32555.4|32601.8|32551.8|36
1645795960000|2022-02-25 13:32:40|32605.5|32555.5|32584.9|32564.9|32605.5|32564.9|32584.9|32548.3|27
1645795970000|2022-02-25 13:32:50|32584.5|32564.5|32601.8|32551.8|32605.8|32568.3|32584.5|32549.7|35
1645795980000|2022-02-25 13:33:00|32602.2|32552.2|32601|32551|32603|32562.6|32582.2|32548|38
1645795990000|2022-02-25 13:33:10|32600.9|32550.9|32590.7|32540.7|32600.9|32557.9|32576.9|32538.4|36
1645796000000|2022-02-25 13:33:20|32591.6|32541.6|32590.3|32540.3|32593.2|32543.2|32589.1|32539.1|31
1645796010000|2022-02-25 13:33:30|32590.4|32540.4|32595.6|32545.6|32595.6|32545.6|32589.8|32539.8|25
1645796020000|2022-02-25 13:33:40|32595.2|32545.2|32592.6|32542.6|32598.5|32554.7|32574.7|32541.9|34
1645796030000|2022-02-25 13:33:50|32593|32543|32590.7|32540.7|32594.8|32544.8|32588.7|32538.7|31
1645796040000|2022-02-25 13:34:00|32589.1|32539.1|32584.4|32534.4|32589.2|32550.7|32569.9|32534|33
1645796050000|2022-02-25 13:34:10|32585.6|32535.6|32593.1|32543.1|32596.3|32556|32574|32534.8|30
1645796060000|2022-02-25 13:34:20|32593.9|32543.9|32589.1|32539.1|32595.4|32545.4|32585.6|32535.6|36
1645796070000|2022-02-25 13:34:30|32589.5|32539.5|32586.7|32536.7|32590.7|32540.7|32586.7|32536.7|32
1645796080000|2022-02-25 13:34:40|32587|32537|32588|32538|32589.6|32539.6|32586.7|32536.7|27
1645796090000|2022-02-25 13:34:50|32588.2|32538.2|32576.2|32556.2|32589.8|32556.2|32575.1|32537.4|30
1645796100000|2022-02-25 13:35:00|32593.1|32543.1|32587.8|32537.8|32594|32544|32587.3|32537.3|36
1645796110000|2022-02-25 13:35:10|32587.9|32537.9|32584.3|32534.3|32589.8|32539.8|32582.5|32532.5|35
1645796120000|2022-02-25 13:35:20|32583.8|32533.8|32583.6|32533.6|32583.8|32533.8|32582.3|32532.3|24
1645796130000|2022-02-25 13:35:30|32583.4|32533.4|32583.3|32533.3|32587.1|32549.7|32568.2|32533|35
1645796140000|2022-02-25 13:35:40|32583.2|32533.2|32585.3|32535.3|32585.8|32535.8|32582|32532|37
1645796150000|2022-02-25 13:35:50|32584.8|32534.8|32582.8|32532.8|32584.9|32534.9|32581.6|32531.6|27
1645796160000|2022-02-25 13:36:00|32582.9|32532.9|32586.2|32536.2|32587.8|32537.8|32582.4|32532.4|31
1645796170000|2022-02-25 13:36:10|32586.1|32536.1|32567.4|32547.4|32586.3|32550.6|32566.7|32534.4|28
1645796180000|2022-02-25 13:36:20|32566.6|32546.6|32569.4|32549.4|32570.9|32550.9|32565.5|32545.5|35
1645796190000|2022-02-25 13:36:30|32566|32546|32584.8|32534.8|32584.8|32555|32564.3|32531.6|34
1645796200000|2022-02-25 13:36:40|32584.5|32534.5|32589.8|32539.8|32591.4|32541.4|32584.5|32534.5|34
1645796210000|2022-02-25 13:36:50|32589.7|32539.7|32589.3|32539.3|32591|32541|32589.2|32539.2|28
1645796220000|2022-02-25 13:37:00|32589.1|32539.1|32574.9|32554.9|32589.1|32554.9|32574.9|32538.3|22
1645796230000|2022-02-25 13:37:10|32577.3|32557.3|32575.5|32555.5|32578.6|32558.6|32574.2|32554.2|31
1645796240000|2022-02-25 13:37:20|32575.8|32555.8|32575.7|32555.7|32578.9|32558.9|32572.4|32552.4|33
1645796250000|2022-02-25 13:37:30|32576|32556|32591.1|32541.1|32591.2|32557.7|32572.7|32537.6|25
1645796260000|2022-02-25 13:37:40|32590.6|32540.6|32590.8|32540.8|32591.1|32541.1|32590.1|32540.1|25
1645796270000|2022-02-25 13:37:50|32590.2|32540.2|32596.9|32546.9|32596.9|32560.1|32578.5|32539.9|23
1645796280000|2022-02-25 13:38:00|32595.7|32545.7|32648.4|32532.3|32648.4|32563.4|32578.5|32532.3|32
1645796290000|2022-02-25 13:38:10|32665.2|32549.3|32668.1|32573.8|32677.6|32582.8|32662.1|32548.4|34
1645796300000|2022-02-25 13:38:20|32669.1|32582.8|32660.1|32603.4|32685.8|32604.1|32656.9|32568|38
1645796310000|2022-02-25 13:38:30|32659.7|32596.4|32694.3|32639.3|32706.1|32641.5|32659.7|32596.4|40
1645796320000|2022-02-25 13:38:40|32695.6|32639.1|32664.9|32610.4|32706.4|32651.5|32661.7|32593.4|37
1645796330000|2022-02-25 13:38:50|32667.5|32610.2|32657.5|32607.5|32670.1|32619.3|32657.5|32606.8|36
1645796340000|2022-02-25 13:39:00|32658.1|32605.7|32660.7|32610.7|32662.9|32612.4|32656.7|32605.7|34
1645796350000|2022-02-25 13:39:10|32660.3|32610.3|32670.7|32586.3|32670.7|32610.3|32652.3|32586.3|36
1645796360000|2022-02-25 13:39:20|32661.6|32606.7|32636.8|32586.8|32661.6|32618.7|32622.5|32586.2|37
1645796370000|2022-02-25 13:39:30|32637.1|32587.1|32614.9|32564.9|32637.1|32597.1|32613.1|32563.1|36
1645796380000|2022-02-25 13:39:40|32617.1|32567.1|32605.5|32555.5|32617.1|32573.4|32588.7|32554.3|36
1645796390000|2022-02-25 13:39:50|32606|32556|32601.6|32551.6|32606.1|32564.1|32584.1|32548.1|33
1645796400000|2022-02-25 13:40:00|32602|32552|32638.2|32547.5|32640.1|32556.4|32596.6|32541.8|35
1645796410000|2022-02-25 13:40:10|32641.1|32545.9|32644.9|32577.6|32644.9|32579.6|32625.4|32545|37
1645796420000|2022-02-25 13:40:20|32642.2|32582.7|32631.7|32581.7|32653.9|32585.6|32629.1|32574|39
1645796430000|2022-02-25 13:40:30|32630.6|32580.6|32631.8|32581.8|32634.2|32584.2|32629.9|32579.5|25
1645796440000|2022-02-25 13:40:40|32632|32582|32632.5|32582.5|32633.3|32583.3|32630.6|32580.6|23
1645796450000|2022-02-25 13:40:50|32632.3|32582.3|32628.9|32578.9|32632.3|32582.3|32628.9|32578.9|18
1645796460000|2022-02-25 13:41:00|32629.1|32579.1|32623.4|32573.4|32629.2|32598.4|32618.4|32570|36
1645796470000|2022-02-25 13:41:10|32622.8|32572.8|32623.8|32570.1|32625.2|32574.6|32621.8|32570|32
1645796480000|2022-02-25 13:41:20|32623.2|32570.3|32619.8|32569.8|32623.2|32572|32619.8|32569.8|23
1645796490000|2022-02-25 13:41:30|32620.1|32570.1|32627.1|32577.1|32627.2|32577.1|32620.1|32570.1|35
1645796500000|2022-02-25 13:41:40|32627.6|32577.6|32626.3|32576.3|32632.6|32594.9|32604.3|32575.8|36
1645796510000|2022-02-25 13:41:50|32624.7|32574.7|32612.9|32592.9|32628.2|32593.9|32608.9|32571.2|36
1645796520000|2022-02-25 13:42:00|32613.3|32593.3|32624.4|32574.4|32628.1|32593.6|32595.8|32562.3|37
1645796530000|2022-02-25 13:42:10|32624.6|32573.9|32630.2|32580.2|32631.7|32581.6|32620.9|32570.9|35
1645796540000|2022-02-25 13:42:20|32631.1|32576.6|32632.2|32577.5|32632.2|32580.2|32628.5|32575.4|29
1645796550000|2022-02-25 13:42:30|32632.6|32577.8|32637.7|32583.7|32641.5|32584.4|32631.8|32577.8|32
1645796560000|2022-02-25 13:42:40|32636.8|32583.6|32637.4|32585.2|32638.3|32585.2|32633.8|32580.6|23
1645796570000|2022-02-25 13:42:50|32636.9|32585.1|32637.7|32586.8|32637.7|32587.2|32635.7|32584.5|16
1645796580000|2022-02-25 13:43:00|32637|32587|32634.9|32584.9|32644.5|32589|32634.9|32581.3|31
1645796590000|2022-02-25 13:43:10|32635.2|32585.2|32635.2|32585.2|32636.2|32586.2|32633.6|32583.6|16
1645796600000|2022-02-25 13:43:20|32635.6|32585.6|32640|32585.1|32640|32586.8|32635|32585|30
1645796610000|2022-02-25 13:43:30|32639.5|32584.9|32633.5|32583.5|32639.5|32586|32631.3|32581.3|36
1645796620000|2022-02-25 13:43:40|32632.6|32582.6|32635.8|32585.8|32636|32586|32632.2|32582.2|28
1645796630000|2022-02-25 13:43:50|32635.9|32585.9|32637.8|32587.4|32637.8|32587.4|32635.9|32585.9|19
1645796640000|2022-02-25 13:44:00|32637|32587|32644.5|32590.1|32645.6|32590.1|32632.4|32579.7|28
1645796650000|2022-02-25 13:44:10|32636.5|32586.5|32635.9|32583.2|32643.1|32589.8|32633.4|32580.4|35
1645796660000|2022-02-25 13:44:20|32637.4|32581.2|32636.2|32586.2|32638.3|32587.2|32631.9|32581|33
1645796670000|2022-02-25 13:44:30|32636.4|32586.4|32635.8|32585.8|32637.6|32587.6|32632.6|32582.6|29
1645796680000|2022-02-25 13:44:40|32633|32583|32625.8|32575.8|32635|32585|32625.5|32575.5|33
1645796690000|2022-02-25 13:44:50|32627.1|32577.1|32629.4|32578.7|32635.1|32579.2|32625|32572.6|33
1645796700000|2022-02-25 13:45:00|32627.8|32577.8|32632.3|32582.3|32634.2|32584.2|32627.8|32577.8|33
1645796710000|2022-02-25 13:45:10|32632.1|32582.1|32636.2|32586.2|32636.6|32586.6|32632.1|32582.1|28
1645796720000|2022-02-25 13:45:20|32632.7|32582.7|32621|32601|32633.1|32601|32613.3|32581.2|34
1645796730000|2022-02-25 13:45:30|32633.9|32583.9|32617.5|32597.5|32636.1|32600.9|32613.7|32583|32
1645796740000|2022-02-25 13:45:40|32617.4|32597.4|32632.9|32582.9|32636.1|32600.1|32617.1|32581.9|31
1645796750000|2022-02-25 13:45:50|32632.8|32582.8|32636.9|32586.9|32636.9|32586.9|32631.7|32581.7|34
1645796760000|2022-02-25 13:46:00|32636.3|32586.3|32636.6|32586.6|32636.6|32586.6|32635.2|32585.2|27
1645796770000|2022-02-25 13:46:10|32636.5|32586.5|32633.5|32583.5|32636.5|32586.5|32633.2|32583.2|26
1645796780000|2022-02-25 13:46:20|32633.1|32583.1|32630.9|32580.9|32633.1|32583.1|32629.6|32579.6|25
1645796790000|2022-02-25 13:46:30|32630.3|32580.3|32629.9|32579.9|32633.6|32594.7|32614.5|32578.9|23
1645796800000|2022-02-25 13:46:40|32629.5|32579.5|32632.2|32582.2|32633|32583|32629|32579|28
1645796810000|2022-02-25 13:46:50|32631.8|32581.8|32634.2|32584.2|32634.5|32584.5|32631.3|32581.3|28
1645796820000|2022-02-25 13:47:00|32633.7|32583.7|32620.4|32600.4|32633.9|32600.4|32619.2|32582.4|24
1645796830000|2022-02-25 13:47:10|32620.5|32600.5|32615.7|32595.7|32620.5|32600.5|32614.8|32594.8|26
1645796840000|2022-02-25 13:47:20|32614.6|32594.6|32622.5|32572.5|32623|32597.6|32607.3|32570.3|32
1645796850000|2022-02-25 13:47:30|32622.8|32572.8|32619.1|32569.1|32622.8|32584|32603.7|32567.8|35
1645796860000|2022-02-25 13:47:40|32610.6|32590.6|32623.8|32573.8|32626.8|32590.6|32610.6|32572.4|33
1645796870000|2022-02-25 13:47:50|32623.7|32573.7|32610.9|32590.9|32628.8|32594|32610.9|32573.4|28
1645796880000|2022-02-25 13:48:00|32625|32575|32626.6|32576.6|32627.6|32577.6|32624.9|32574.9|33
1645796890000|2022-02-25 13:48:10|32626.3|32576.3|32623.8|32573.8|32628.5|32578.5|32621.8|32571.8|29
1645796900000|2022-02-25 13:48:20|32623.1|32573.1|32626.6|32576.6|32626.6|32589.1|32608.4|32572.2|26
1645796910000|2022-02-25 13:48:30|32626.5|32576.5|32629.9|32579.9|32630|32596.8|32614.3|32576.5|28
1645796920000|2022-02-25 13:48:40|32629.7|32579.7|32629.8|32579.8|32630.4|32580.4|32627.8|32577.8|28
1645796930000|2022-02-25 13:48:50|32630.2|32580.2|32627.6|32577.6|32631.1|32581.1|32627.6|32577.6|21
1645796940000|2022-02-25 13:49:00|32627.4|32577.4|32615.8|32595.8|32630.4|32596.7|32615.3|32577.4|27
1645796950000|2022-02-25 13:49:10|32616.2|32596.2|32617|32597|32617.1|32597.1|32615.7|32595.7|21
1645796960000|2022-02-25 13:49:20|32617.2|32597.2|32631.2|32581.2|32635.1|32601.5|32617|32581.2|31
1645796970000|2022-02-25 13:49:30|32631|32581|32623.7|32573.7|32631.4|32596.8|32610.2|32573.7|29
1645796980000|2022-02-25 13:49:40|32609.1|32589.1|32624.4|32574.4|32625.9|32589.2|32609.1|32574|29
1645796990000|2022-02-25 13:49:50|32625.2|32575.2|32629.1|32579.1|32629.1|32579.1|32625.2|32575.2|24
1645797000000|2022-02-25 13:50:00|32628.9|32578.9|32611.4|32591.4|32629.7|32592.5|32606.7|32573.7|27
1645797010000|2022-02-25 13:50:10|32610.2|32590.2|32610.9|32590.9|32618|32594.2|32608.2|32567.1|27
1645797020000|2022-02-25 13:50:20|32610.8|32590.8|32608|32588|32611|32591|32607.2|32587.2|23
1645797030000|2022-02-25 13:50:30|32607.6|32587.6|32603.5|32583.5|32608.8|32588.8|32603.5|32583.5|24
1645797040000|2022-02-25 13:50:40|32602.6|32582.6|32617|32567|32618.7|32583.1|32598.9|32565.5|33
1645797050000|2022-02-25 13:50:50|32616.7|32566.7|32617.6|32567.6|32617.6|32567.6|32616.3|32566.3|26
1645797060000|2022-02-25 13:51:00|32618.3|32568.3|32622.8|32572.8|32622.8|32572.8|32618.3|32568.3|24
1645797070000|2022-02-25 13:51:10|32612.5|32592.5|32608.2|32588.2|32612.7|32592.7|32604.3|32584.3|36
1645797080000|2022-02-25 13:51:20|32609.3|32589.3|32613.3|32593.3|32613.3|32593.3|32606.3|32586.3|31
1645797090000|2022-02-25 13:51:30|32614.5|32594.5|32621.4|32571.4|32622.4|32596|32604.8|32570.1|29
1645797100000|2022-02-25 13:51:40|32620.8|32570.8|32606.9|32586.9|32622.5|32588.4|32604.9|32570.6|32
1645797110000|2022-02-25 13:51:50|32607.5|32587.5|32610.5|32590.5|32610.8|32590.8|32606.9|32586.9|23
1645797120000|2022-02-25 13:52:00|32610.7|32590.7|32611.2|32591.2|32613.3|32593.3|32608.4|32588.4|27
1645797130000|2022-02-25 13:52:10|32611.8|32591.8|32625.1|32575.1|32626.3|32595.1|32609.8|32575.1|30
1645797140000|2022-02-25 13:52:20|32625.4|32575.4|32624.2|32574.2|32625.9|32575.9|32623|32573|30
1645797150000|2022-02-25 13:52:30|32624.3|32574.3|32623.3|32573.3|32624.6|32574.6|32623.1|32573.1|22
1645797160000|2022-02-25 13:52:40|32622.7|32572.7|32609.6|32589.6|32623.7|32589.6|32608|32570.9|28
1645797170000|2022-02-25 13:52:50|32609.4|32589.4|32606.6|32586.6|32622.1|32589.4|32603.7|32566.3|34
1645797180000|2022-02-25 13:53:00|32606.9|32586.9|32611.7|32591.7|32629.1|32594.4|32606.4|32574.6|35
1645797190000|2022-02-25 13:53:10|32611.4|32591.4|32616.2|32596.2|32632.3|32596.5|32611.2|32576.5|28
1645797200000|2022-02-25 13:53:20|32616.3|32596.3|32616.8|32596.8|32634.1|32599.2|32614.9|32581.3|32
1645797210000|2022-02-25 13:53:30|32617|32597|32612.7|32592.7|32617.1|32597.1|32612.6|32592.6|29
1645797220000|2022-02-25 13:53:40|32612.6|32592.6|32627|32577|32627.7|32593.6|32610.3|32574.5|28
1645797230000|2022-02-25 13:53:50|32626.2|32576.2|32609.4|32589.4|32627.4|32590.2|32609.3|32574.2|22
1645797240000|2022-02-25 13:54:00|32609.5|32589.5|32610.2|32590.2|32610.2|32590.2|32608.4|32588.4|28
1645797250000|2022-02-25 13:54:10|32610.3|32590.3|32609.9|32589.9|32610.9|32590.9|32609.3|32589.3|21
1645797260000|2022-02-25 13:54:20|32609.2|32589.2|32609.5|32589.5|32612|32592|32606.5|32586.5|30
1645797270000|2022-02-25 13:54:30|32609.8|32589.8|32609.7|32589.7|32612.6|32592.6|32603.7|32583.7|29
1645797280000|2022-02-25 13:54:40|32609.5|32589.5|32609.9|32589.9|32609.9|32589.9|32607.5|32587.5|31
1645797290000|2022-02-25 13:54:50|32609.8|32589.8|32606.6|32586.6|32609.9|32589.9|32606.6|32586.6|21
1645797300000|2022-02-25 13:55:00|32606.7|32586.7|32603.9|32583.9|32607.2|32587.2|32603.9|32583.9|18
1645797310000|2022-02-25 13:55:10|32603.7|32583.7|32599.9|32579.9|32615.5|32586.2|32598.7|32564.6|34
1645797320000|2022-02-25 13:55:20|32599.6|32579.6|32600.3|32580.3|32600.3|32580.3|32598|32578|29
1645797330000|2022-02-25 13:55:30|32600.2|32580.2|32600.6|32580.6|32602.2|32582.2|32598.7|32578.7|29
1645797340000|2022-02-25 13:55:40|32600.7|32580.7|32616.4|32566.4|32616.4|32581.1|32598.8|32564.6|28
1645797350000|2022-02-25 13:55:50|32616.3|32566.3|32602|32582|32617.1|32584.5|32601.4|32566.3|34
1645797360000|2022-02-25 13:56:00|32601.9|32581.9|32603.1|32583.1|32603.1|32583.1|32600.5|32580.5|32
1645797370000|2022-02-25 13:56:10|32603|32583|32598.3|32578.3|32617|32583|32597.5|32566|35
1645797380000|2022-02-25 13:56:20|32598.7|32578.7|32597|32577|32599.7|32579.7|32596.6|32576.6|30
1645797390000|2022-02-25 13:56:30|32596.9|32576.9|32598.7|32578.7|32598.7|32578.7|32596|32576|25
1645797400000|2022-02-25 13:56:40|32598.6|32578.6|32598.5|32578.5|32614.5|32579.3|32598.3|32562.2|25
1645797410000|2022-02-25 13:56:50|32598.8|32578.8|32612.3|32562.3|32612.6|32578.9|32594.5|32560.9|31
1645797420000|2022-02-25 13:57:00|32612.7|32562.7|32596.3|32576.3|32613|32577.9|32593.4|32561.5|22
1645797430000|2022-02-25 13:57:10|32596.8|32576.8|32594.1|32574.1|32609.4|32578.4|32591.4|32557|35
1645797440000|2022-02-25 13:57:20|32594.8|32574.8|32593.1|32573.1|32594.8|32574.8|32592.3|32572.3|25
1645797450000|2022-02-25 13:57:30|32592.9|32572.9|32584.4|32564.4|32601.8|32573.3|32584|32551.3|33
1645797460000|2022-02-25 13:57:40|32585.1|32565.1|32594.9|32544.9|32595.2|32565.1|32579.6|32543.9|28
1645797470000|2022-02-25 13:57:50|32594.5|32544.5|32568.8|32548.8|32594.7|32559.5|32568.5|32532.7|36
1645797480000|2022-02-25 13:58:00|32569.1|32549.1|32565.7|32545.7|32582.2|32550.5|32565.7|32531.8|34
1645797490000|2022-02-25 13:58:10|32566|32546|32568.1|32548.1|32583.8|32550.4|32565.9|32531.1|39
1645797500000|2022-02-25 13:58:20|32583.6|32533.6|32573.3|32553.3|32583.6|32553.3|32568.4|32533.6|33
1645797510000|2022-02-25 13:58:30|32573.4|32553.4|32586.1|32536.1|32586.9|32554.9|32567.3|32533.2|39
1645797520000|2022-02-25 13:58:40|32586.7|32536.7|32571.9|32551.9|32586.7|32554.8|32571.5|32536.3|31
1645797530000|2022-02-25 13:58:50|32571.7|32551.7|32571.2|32551.2|32572.2|32552.2|32568.1|32548.1|26
1645797540000|2022-02-25 13:59:00|32571.7|32551.7|32571.2|32551.2|32575.1|32555.1|32569|32549|29
1645797550000|2022-02-25 13:59:10|32570.7|32550.7|32568.7|32548.7|32572.8|32552.8|32564.5|32544.5|34
1645797560000|2022-02-25 13:59:20|32569.3|32549.3|32564.6|32544.6|32578.1|32549.5|32563.1|32527.5|36
1645797570000|2022-02-25 13:59:30|32564.3|32544.3|32559.1|32539.1|32578.3|32544.9|32558.8|32528.3|37
1645797580000|2022-02-25 13:59:40|32559.3|32539.3|32565.9|32545.9|32565.9|32545.9|32558.2|32538.2|31
1645797590000|2022-02-25 13:59:50|32566.5|32546.5|32564.5|32544.5|32582.2|32549|32563.7|32532|33
1645797600000|2022-02-25 14:00:00|32564.7|32544.7|32564.7|32544.7|32584.8|32550.1|32564.3|32534.2|31
1645797610000|2022-02-25 14:00:10|32564.2|32544.2|32563.2|32543.2|32566.5|32546.5|32563.2|32543.2|32
1645797620000|2022-02-25 14:00:20|32563.4|32543.4|32564.9|32544.9|32578.3|32544.9|32562|32528.2|34
1645797630000|2022-02-25 14:00:30|32565|32545|32561.4|32541.4|32565.3|32545.3|32560.6|32540.6|31
1645797640000|2022-02-25 14:00:40|32561.8|32541.8|32562.1|32542.1|32562.4|32542.4|32560.7|32540.7|28
1645797650000|2022-02-25 14:00:50|32562.9|32542.9|32566.9|32546.9|32581.3|32547.3|32562.1|32530.5|30
1645797660000|2022-02-25 14:01:00|32567.7|32547.7|32562|32542|32577.8|32547.7|32562|32527.8|37
1645797670000|2022-02-25 14:01:10|32561.9|32541.9|32563.4|32543.4|32563.4|32543.4|32561.3|32541.3|26
1645797680000|2022-02-25 14:01:20|32563.8|32543.8|32559.7|32539.7|32564.5|32544.5|32559.7|32539.7|30
1645797690000|2022-02-25 14:01:30|32559.5|32539.5|32562.5|32542.5|32563|32543|32559.3|32539.3|31
1645797700000|2022-02-25 14:01:40|32562.7|32542.7|32561.3|32541.3|32564.2|32544.2|32561.3|32541.3|28
1645797710000|2022-02-25 14:01:50|32549.7|32529.7|32561.5|32511.5|32565|32529.7|32546|32511|31
1645797720000|2022-02-25 14:02:00|32561.3|32511.3|32547|32527|32562.2|32527.4|32546.3|32510.9|24
1645797730000|2022-02-25 14:02:10|32547.8|32527.8|32575.3|32525.3|32577.5|32543.6|32547.7|32513.9|26
1645797740000|2022-02-25 14:02:20|32574.9|32524.9|32579|32529|32579|32539.1|32558.3|32520.4|35
1645797750000|2022-02-25 14:02:30|32579.1|32529.1|32587.8|32537.8|32588.2|32551.1|32565.4|32528.6|32
1645797760000|2022-02-25 14:02:40|32587.1|32537.1|32578.5|32528.5|32587.1|32552.4|32562.2|32526|33
1645797770000|2022-02-25 14:02:50|32578.3|32528.3|32586.9|32536.9|32586.9|32552.3|32567.7|32528.3|37
1645797780000|2022-02-25 14:03:00|32586.4|32536.4|32582.7|32532.7|32586.4|32536.4|32580.7|32530.7|31
1645797790000|2022-02-25 14:03:10|32583.2|32533.2|32587.9|32537.9|32588.3|32538.3|32582|32532|31
1645797800000|2022-02-25 14:03:20|32588.2|32538.2|32589.2|32539.2|32589.6|32539.6|32584.8|32534.8|29
1645797810000|2022-02-25 14:03:30|32589.9|32539.9|32589|32539|32591.3|32541.3|32588.7|32538.7|28
1645797820000|2022-02-25 14:03:40|32589.3|32539.3|32590.9|32540.9|32591.2|32541.2|32589|32539|25
1645797830000|2022-02-25 14:03:50|32590.8|32540.8|32573|32553|32591|32556.7|32573|32539.3|25
1645797840000|2022-02-25 14:04:00|32573.2|32553.2|32579.2|32559.2|32597.3|32561.3|32573.2|32544.7|33
1645797850000|2022-02-25 14:04:10|32579.1|32559.1|32579.1|32559.1|32579.2|32559.2|32577.6|32557.6|25
1645797860000|2022-02-25 14:04:20|32579.4|32559.4|32579.8|32559.8|32580.5|32560.5|32579|32559|24
1645797870000|2022-02-25 14:04:30|32579.6|32559.6|32581.6|32561.6|32583.2|32563.2|32576.8|32556.8|33
1645797880000|2022-02-25 14:04:40|32579.9|32559.9|32580.2|32560.2|32582.7|32562.7|32579.1|32559.1|28
1645797890000|2022-02-25 14:04:50|32579.6|32559.6|32579.1|32559.1|32593.9|32561.7|32578.2|32543.1|32
1645797900000|2022-02-25 14:05:00|32578.4|32558.4|32576.1|32556.1|32579.6|32559.6|32575.5|32555.5|29
1645797910000|2022-02-25 14:05:10|32575.7|32555.7|32574.6|32554.6|32590.8|32556.8|32573.2|32540.5|29
1645797920000|2022-02-25 14:05:20|32574.5|32554.5|32575.1|32555.1|32590.5|32556.6|32574.5|32539.3|25
1645797930000|2022-02-25 14:05:30|32574.5|32554.5|32568.2|32548.2|32585.6|32555.2|32568.2|32533.4|30
1645797940000|2022-02-25 14:05:40|32568.5|32548.5|32570.4|32550.4|32570.6|32550.6|32568.5|32548.5|28
1645797950000|2022-02-25 14:05:50|32570.2|32550.2|32572.2|32552.2|32572.2|32552.2|32570.2|32550.2|26
1645797960000|2022-02-25 14:06:00|32572.9|32552.9|32570.7|32550.7|32573|32553|32564.1|32544.1|22
1645797970000|2022-02-25 14:06:10|32570.6|32550.6|32567.4|32547.4|32570.6|32550.6|32565.4|32545.4|25
1645797980000|2022-02-25 14:06:20|32567.7|32547.7|32566.6|32546.6|32569.7|32549.7|32565.2|32545.2|20
1645797990000|2022-02-25 14:06:30|32567.3|32547.3|32568.7|32548.7|32584.2|32549.5|32566.3|32532.4|26
1645798000000|2022-02-25 14:06:40|32569.2|32549.2|32569.2|32549.2|32585|32549.4|32567.6|32533.7|23
1645798010000|2022-02-25 14:06:50|32569.4|32549.4|32587.8|32537.8|32588.7|32549.5|32569.4|32533.2|24
1645798020000|2022-02-25 14:07:00|32587.9|32537.9|32591.6|32541.6|32594.7|32559|32579|32537.1|26
1645798030000|2022-02-25 14:07:10|32591.4|32541.4|32596.5|32546.5|32597.7|32547.7|32590.8|32540.8|32
1645798040000|2022-02-25 14:07:20|32596.7|32546.7|32602.3|32552.3|32605.1|32568.4|32583.7|32546.3|34
1645798050000|2022-02-25 14:07:30|32601.9|32551.9|32588.2|32538.2|32601.9|32561.5|32568.1|32535.3|37
1645798060000|2022-02-25 14:07:40|32588.8|32538.8|32586.5|32536.5|32592.2|32541.6|32584|32534|36
1645798070000|2022-02-25 14:07:50|32586.1|32536.1|32585.1|32535.1|32588.5|32538.5|32584.8|32534.8|26
1645798080000|2022-02-25 14:08:00|32585.6|32535.6|32590.2|32540.2|32591.3|32541.3|32585.3|32535.3|32
1645798090000|2022-02-25 14:08:10|32590.1|32540.1|32579.5|32559.5|32596.2|32559.5|32570.2|32539.8|30
1645798100000|2022-02-25 14:08:20|32578.1|32558.1|32591.7|32541.7|32593.9|32559.2|32578.1|32541.2|31
1645798110000|2022-02-25 14:08:30|32591.2|32541.2|32594.6|32544.6|32594.8|32544.8|32591.1|32541.1|28
1645798120000|2022-02-25 14:08:40|32594.9|32544.9|32602.3|32552.3|32602.9|32566.6|32586.1|32544.9|31
1645798130000|2022-02-25 14:08:50|32602.5|32552.5|32601.5|32551.5|32602.5|32552.5|32599.5|32549.5|28
1645798140000|2022-02-25 14:09:00|32601|32551|32614.8|32564.8|32614.8|32578.4|32588.8|32551|33
1645798150000|2022-02-25 14:09:10|32613.4|32563.4|32614|32564|32617.4|32567.4|32611.9|32561.9|35
1645798160000|2022-02-25 14:09:20|32615|32565|32626.6|32576.6|32626.8|32593.1|32605.5|32564.9|33
1645798170000|2022-02-25 14:09:30|32629.1|32579.1|32631.7|32581.7|32633|32595.3|32615.3|32577.3|38
1645798180000|2022-02-25 14:09:40|32631|32581|32637.5|32587.5|32637.9|32587.9|32631|32581|30
1645798190000|2022-02-25 14:09:50|32637.3|32587.3|32638.3|32588.3|32639.7|32589.7|32637.3|32587.3|34
1645798200000|2022-02-25 14:10:00|32639.6|32589.6|32633|32583|32639.6|32589.6|32633|32583|27
1645798210000|2022-02-25 14:10:10|32635.2|32585.2|32631.2|32581.2|32635.4|32596.4|32612.4|32576.3|38
1645798220000|2022-02-25 14:10:20|32631.5|32581.5|32635.6|32585.6|32635.6|32585.6|32629.9|32579.9|32
1645798230000|2022-02-25 14:10:30|32634.3|32584.3|32628.6|32578.6|32634.3|32591.3|32611.3|32574.9|29
1645798240000|2022-02-25 14:10:40|32628.5|32578.5|32631.4|32581.4|32631.6|32581.6|32628|32578|33
1645798250000|2022-02-25 14:10:50|32632.3|32582.3|32646.2|32596.2|32646.2|32610.6|32629.3|32581.9|32
1645798260000|2022-02-25 14:11:00|32646.1|32596.1|32645|32595|32647.3|32597.3|32643|32593|31
1645798270000|2022-02-25 14:11:10|32645.1|32595.1|32645.9|32595.9|32646|32610.7|32625.5|32591.5|34
1645798280000|2022-02-25 14:11:20|32645.7|32595.7|32643.4|32593.4|32646.6|32610.4|32629.4|32592.3|30
1645798290000|2022-02-25 14:11:30|32625.4|32605.4|32640.4|32590.4|32642.1|32605.4|32625.4|32589.2|27
1645798300000|2022-02-25 14:11:40|32640.7|32590.7|32638.8|32588.8|32642|32606|32624.2|32585.7|33
1645798310000|2022-02-25 14:11:50|32639|32589|32637|32587|32639.4|32589.4|32636.2|32586.2|20
1645798320000|2022-02-25 14:12:00|32635.5|32585.5|32636.2|32586.2|32645.3|32606.7|32622.8|32585.5|38
1645798330000|2022-02-25 14:12:10|32636|32586|32614.6|32594.6|32636|32597.5|32612.4|32581.1|35
1645798340000|2022-02-25 14:12:20|32616|32596|32615.9|32595.9|32631.2|32596|32612.9|32578.2|35
1645798350000|2022-02-25 14:12:30|32612.8|32592.8|32613.4|32593.4|32629|32595|32612.5|32578.3|29
1645798360000|2022-02-25 14:12:40|32613.8|32593.8|32629.2|32579.2|32631.2|32593.8|32613.8|32578.8|27
1645798370000|2022-02-25 14:12:50|32629.3|32579.3|32632.3|32582.3|32632.3|32582.3|32628.8|32578.8|29
1645798380000|2022-02-25 14:13:00|32634.1|32584.1|32617.5|32597.5|32637.4|32603.6|32617.2|32584.1|34
1645798390000|2022-02-25 14:13:10|32617.9|32597.9|32620.4|32600.4|32636.7|32602.1|32616.7|32582.6|33
1645798400000|2022-02-25 14:13:20|32620.7|32600.7|32621.2|32601.2|32621.7|32601.7|32620.4|32600.4|28
1645798410000|2022-02-25 14:13:30|32621.6|32601.6|32620.8|32600.8|32637|32602.3|32620.1|32586.5|26
1645798420000|2022-02-25 14:13:40|32621.2|32601.2|32614.5|32594.5|32633.3|32601.2|32613.5|32582.3|31
1645798430000|2022-02-25 14:13:50|32614.6|32594.6|32619.4|32599.4|32636.3|32599.6|32614.6|32586.3|34
1645798440000|2022-02-25 14:14:00|32620.6|32600.6|32622.7|32602.7|32622.8|32602.8|32619.6|32599.6|35
1645798450000|2022-02-25 14:14:10|32622.3|32602.3|32644.3|32594.3|32644.6|32605.3|32622.1|32593.3|28
1645798460000|2022-02-25 14:14:20|32644.2|32594.2|32623.5|32603.5|32644.2|32603.5|32623.5|32589.8|23
1645798470000|2022-02-25 14:14:30|32623.8|32603.8|32625.4|32605.4|32644.4|32607|32622.3|32593.7|30
1645798480000|2022-02-25 14:14:40|32625.9|32605.9|32628.5|32608.5|32628.8|32608.8|32625.2|32605.2|32
1645798490000|2022-02-25 14:14:50|32628.8|32608.8|32646.9|32596.9|32647.9|32610.7|32625.4|32594.8|23
1645798500000|2022-02-25 14:15:00|32647.7|32597.7|32643|32593|32648.2|32598.2|32641.9|32591.9|29
1645798510000|2022-02-25 14:15:10|32643.1|32593.1|32644.7|32594.7|32644.7|32594.7|32641.3|32591.3|19
1645798520000|2022-02-25 14:15:20|32645|32595|32647.7|32597.7|32648.6|32598.6|32644.6|32594.6|31
1645798530000|2022-02-25 14:15:30|32647.6|32597.6|32645.7|32595.7|32648.6|32614.1|32633.1|32594.8|25
1645798540000|2022-02-25 14:15:40|32645.6|32595.6|32626.4|32606.4|32646|32606.5|32624.1|32589.6|28
1645798550000|2022-02-25 14:15:50|32626.5|32606.5|32635.5|32585.5|32642.9|32606.5|32625.2|32583.9|22
1645798560000|2022-02-25 14:16:00|32636.2|32586.2|32639.7|32589.7|32646.5|32591.6|32634.8|32584.8|31
1645798570000|2022-02-25 14:16:10|32639.8|32589.8|32639.1|32589.1|32641.7|32591.7|32635|32585|32
1645798580000|2022-02-25 14:16:20|32640|32590|32640.9|32590.9|32642.7|32592.7|32639.6|32589.6|33
1645798590000|2022-02-25 14:16:30|32641.2|32591.2|32641.7|32591.7|32648.4|32596.9|32641.1|32591.1|32
1645798600000|2022-02-25 14:16:40|32644.1|32594.1|32640.7|32590.7|32644.1|32594.1|32640.6|32590.6|31
1645798610000|2022-02-25 14:16:50|32640.8|32590.8|32643.4|32593.4|32644.9|32594.9|32640.8|32590.8|31
1645798620000|2022-02-25 14:17:00|32643|32593|32625.8|32605.8|32643.6|32605.8|32623.7|32589.3|34
1645798630000|2022-02-25 14:17:10|32625.6|32605.6|32639.1|32589.1|32642.2|32607.5|32622.6|32589.1|34
1645798640000|2022-02-25 14:17:20|32638.5|32588.5|32642.2|32592.2|32645|32608.1|32623.2|32588.1|33
1645798650000|2022-02-25 14:17:30|32642.5|32592.5|32641.3|32591.3|32643|32593|32640.2|32590.2|27
1645798660000|2022-02-25 14:17:40|32640.7|32590.7|32643.1|32593.1|32643.7|32593.7|32640.7|32590.7|24
1645798670000|2022-02-25 14:17:50|32643|32593|32642.2|32592.2|32644.7|32594.7|32642.1|32592.1|26
1645798680000|2022-02-25 14:18:00|32626.9|32606.9|32626.1|32606.1|32642.6|32607.9|32625.9|32592.6|31
1645798690000|2022-02-25 14:18:10|32625.6|32605.6|32637|32587|32641.4|32605.6|32620.5|32586|28
1645798700000|2022-02-25 14:18:20|32636.9|32586.9|32642|32592|32645.4|32605.5|32621.4|32586.9|31
1645798710000|2022-02-25 14:18:30|32641.9|32591.9|32637.7|32587.7|32642|32592|32637.7|32587.7|29
1645798720000|2022-02-25 14:18:40|32637.8|32587.8|32636.5|32586.5|32638.1|32588.1|32636.5|32586.5|18
1645798730000|2022-02-25 14:18:50|32636.2|32586.2|32624.9|32604.9|32640.2|32605.5|32622.1|32584.8|27
1645798740000|2022-02-25 14:19:00|32625|32605|32624.4|32604.4|32640.6|32605.5|32622.2|32589.4|32
1645798750000|2022-02-25 14:19:10|32625.1|32605.1|32639.8|32589.8|32639.8|32608.5|32625.1|32589.8|27
1645798760000|2022-02-25 14:19:20|32637.4|32587.4|32639.2|32589.2|32640.4|32590.4|32637.2|32587.2|31
1645798770000|2022-02-25 14:19:30|32639.4|32589.4|32639.4|32589.4|32641|32591|32639|32589|30
1645798780000|2022-02-25 14:19:40|32639.5|32589.5|32639.1|32589.1|32640|32590|32637|32587|24
1645798790000|2022-02-25 14:19:50|32624.5|32604.5|32637.8|32587.8|32645|32606.5|32621.8|32587.8|32
1645798800000|2022-02-25 14:20:00|32636.8|32586.8|32634.1|32584.1|32636.8|32600|32617|32583.4|32
1645798810000|2022-02-25 14:20:10|32634.2|32584.2|32632.9|32582.9|32636.1|32586.1|32632.9|32582.9|32
1645798820000|2022-02-25 14:20:20|32633.2|32583.2|32639.3|32589.3|32639.3|32589.3|32633.2|32583.2|28
1645798830000|2022-02-25 14:20:30|32639.1|32589.1|32640.1|32590.1|32642.2|32608.5|32626.5|32587.8|27
1645798840000|2022-02-25 14:20:40|32639.8|32589.8|32642.1|32592.1|32644.3|32607.5|32627.5|32589.7|26
1645798850000|2022-02-25 14:20:50|32642.8|32592.8|32643.3|32593.3|32644.8|32594.8|32641.4|32591.4|31
1645798860000|2022-02-25 14:21:00|32642.7|32592.7|32641.7|32591.7|32644.2|32594.2|32640|32590|24
1645798870000|2022-02-25 14:21:10|32642.3|32592.3|32637.4|32587.4|32643.4|32607.8|32624.6|32587.4|24
1645798880000|2022-02-25 14:21:20|32636.8|32586.8|32638.5|32588.5|32639.2|32589.2|32636.2|32586.2|27
1645798890000|2022-02-25 14:21:30|32638.6|32588.6|32637.3|32587.3|32639|32589|32636.4|32586.4|21
1645798900000|2022-02-25 14:21:40|32634.7|32584.7|32633.5|32583.5|32636.2|32586.2|32633.3|32583.3|28
1645798910000|2022-02-25 14:21:50|32634|32584|32633.3|32583.3|32635.3|32585.3|32632.9|32582.9|22
1645798920000|2022-02-25 14:22:00|32633.2|32583.2|32635.4|32585.4|32636|32586|32633.1|32583.1|17
1645798930000|2022-02-25 14:22:10|32635.1|32585.1|32632.1|32582.1|32637|32601.8|32616.2|32581.3|31
1645798940000|2022-02-25 14:22:20|32631.8|32581.8|32628.7|32578.7|32632.6|32582.6|32627.3|32577.3|23
1645798950000|2022-02-25 14:22:30|32628.6|32578.6|32629.2|32579.2|32629.8|32579.8|32627.4|32577.4|17
1645798960000|2022-02-25 14:22:40|32629.4|32579.4|32615.2|32595.2|32629.4|32596.5|32610.8|32576.4|27
1645798970000|2022-02-25 14:22:50|32615.1|32595.1|32612.6|32592.6|32629.6|32595.2|32610.8|32578.3|25
1645798980000|2022-02-25 14:23:00|32612.3|32592.3|32623.2|32573.2|32623.4|32594.6|32607.8|32571.1|25
1645798990000|2022-02-25 14:23:10|32621.9|32571.9|32622.2|32572.2|32624.5|32574.5|32621.5|32571.5|29
1645799000000|2022-02-25 14:23:20|32624.6|32574.6|32622|32572|32624.8|32574.8|32621.9|32571.9|28
1645799010000|2022-02-25 14:23:30|32621.9|32571.9|32609.9|32589.9|32624.6|32590.7|32609.4|32571.5|22
1645799020000|2022-02-25 14:23:40|32608.3|32588.3|32605.9|32585.9|32624.2|32590|32605.9|32571.6|28
1645799030000|2022-02-25 14:23:50|32607.9|32587.9|32606.8|32586.8|32627.4|32589.8|32605.2|32571.5|25
1645799040000|2022-02-25 14:24:00|32606.5|32586.5|32620|32570|32621.8|32587.4|32606.4|32567.9|25
1645799050000|2022-02-25 14:24:10|32620.1|32570.1|32622.6|32572.6|32623.4|32585.9|32605.9|32570.1|23
1645799060000|2022-02-25 14:24:20|32622.9|32572.9|32624.5|32574.5|32624.7|32574.7|32622.6|32572.6|21
1645799070000|2022-02-25 14:24:30|32624.7|32574.7|32611.7|32591.7|32629.5|32592.9|32609.5|32573.5|21
1645799080000|2022-02-25 14:24:40|32610.5|32590.5|32611.9|32591.9|32612.1|32592.1|32610.3|32590.3|21
1645799090000|2022-02-25 14:24:50|32611.8|32591.8|32606.4|32586.4|32612.1|32592.1|32606.4|32586.4|24
1645799100000|2022-02-25 14:25:00|32606.2|32586.2|32622.1|32572.1|32624|32587.8|32606.2|32571.4|22
1645799110000|2022-02-25 14:25:10|32622.2|32572.2|32621.6|32571.6|32622.7|32572.7|32621.5|32571.5|28
1645799120000|2022-02-25 14:25:20|32621.5|32571.5|32625.8|32575.8|32625.8|32593.2|32609.5|32571.3|28
1645799130000|2022-02-25 14:25:30|32625.5|32575.5|32610.4|32590.4|32626.5|32592.7|32609.5|32574.4|28
1645799140000|2022-02-25 14:25:40|32611|32591|32610.9|32590.9|32628.2|32592.8|32610.5|32575.3|21
1645799150000|2022-02-25 14:25:50|32613.2|32593.2|32625.2|32575.2|32626.9|32593.5|32612.8|32573.5|25
1645799160000|2022-02-25 14:26:00|32625.9|32575.9|32626.2|32576.2|32626.2|32576.2|32624.1|32574.1|24
1645799170000|2022-02-25 14:26:10|32625.6|32575.6|32625|32575|32626.8|32576.8|32624.1|32574.1|29
1645799180000|2022-02-25 14:26:20|32625.7|32575.7|32623.8|32573.8|32627.1|32577.1|32623.5|32573.5|27
1645799190000|2022-02-25 14:26:30|32624.3|32574.3|32625.7|32575.7|32625.9|32575.9|32623.7|32573.7|23
1645799200000|2022-02-25 14:26:40|32625.8|32575.8|32609|32589|32626|32589.6|32609|32572.4|25
1645799210000|2022-02-25 14:26:50|32608.2|32588.2|32622.8|32572.8|32622.8|32588.2|32607|32572.1|30
1645799220000|2022-02-25 14:27:00|32622.6|32572.6|32601.4|32581.4|32624.2|32581.4|32601.4|32571.2|27
1645799230000|2022-02-25 14:27:10|32619.1|32569.1|32605.9|32555.9|32620|32584.1|32594.6|32555.8|35
1645799240000|2022-02-25 14:27:20|32605.8|32555.8|32607.8|32557.8|32608.2|32558.2|32605.8|32555.8|18
1645799250000|2022-02-25 14:27:30|32608.1|32558.1|32609.6|32559.6|32610.1|32560.1|32608.1|32558.1|16
1645799260000|2022-02-25 14:27:40|32610|32560|32615.7|32565.7|32617.7|32567.7|32610|32560|27
1645799270000|2022-02-25 14:27:50|32615.6|32565.6|32617.2|32567.2|32617.7|32583.3|32598.4|32564.1|34
1645799280000|2022-02-25 14:28:00|32603.2|32583.2|32590.9|32570.9|32619.6|32585.1|32588.8|32556.3|33
1645799290000|2022-02-25 14:28:10|32589.7|32569.7|32613.6|32563.6|32614.1|32576.8|32588.8|32560.8|34
1645799300000|2022-02-25 14:28:20|32613.8|32563.8|32622.4|32572.4|32623.4|32573.4|32613.6|32563.6|29
1645799310000|2022-02-25 14:28:30|32622.3|32572.3|32623.2|32573.2|32624.2|32574.2|32622|32572|20
1645799320000|2022-02-25 14:28:40|32623.3|32573.3|32608.4|32558.4|32626.3|32576.9|32592.5|32557.7|25
1645799330000|2022-02-25 14:28:50|32617.1|32566.8|32620.8|32570.8|32622.4|32584.8|32604.8|32564.9|22
1645799340000|2022-02-25 14:29:00|32620.6|32570.6|32615.7|32565.7|32621.4|32571.4|32615.3|32565.3|22
1645799350000|2022-02-25 14:29:10|32616.4|32566.4|32614.2|32564.2|32616.6|32580.5|32597.2|32563.2|26
1645799360000|2022-02-25 14:29:20|32614.9|32564.9|32609|32559|32615.6|32565.6|32609|32558.1|26
1645799370000|2022-02-25 14:29:30|32610.7|32560.7|32609.1|32559.1|32611.3|32561.3|32608.8|32558.8|19
1645799380000|2022-02-25 14:29:40|32608.5|32558.5|32609.3|32559.3|32609.6|32559.6|32608.5|32558.5|17
1645799390000|2022-02-25 14:29:50|32609.4|32559.4|32596.3|32576.3|32609.5|32576.5|32596.1|32558.9|17
1645799400000|2022-02-25 14:30:00|32596.8|32576.8|32595.1|32575.1|32596.8|32576.8|32594.7|32574.7|28
1645799410000|2022-02-25 14:30:10|32595.2|32575.2|32595.3|32575.3|32597|32577|32594.9|32574.9|20
1645799420000|2022-02-25 14:30:20|32595.2|32575.2|32599.4|32549.4|32609.7|32575.4|32586.4|32548.4|25
1645799430000|2022-02-25 14:30:30|32598.3|32548.3|32596.9|32546.9|32599.8|32561.2|32580.3|32545.2|28
1645799440000|2022-02-25 14:30:40|32596.8|32546.8|32603.4|32553.4|32604.6|32568.8|32583.7|32546.8|26
1645799450000|2022-02-25 14:30:50|32603.3|32553.3|32604.4|32554.4|32605.9|32555.9|32600.9|32550.9|25
1645799460000|2022-02-25 14:31:00|32602.6|32552.6|32604|32554|32607|32557|32602|32552|22
1645799470000|2022-02-25 14:31:10|32603.7|32553.7|32590.7|32570.7|32606.5|32572.5|32590.7|32553.7|25
1645799480000|2022-02-25 14:31:20|32592.6|32572.6|32591.5|32571.5|32592.6|32572.6|32588.8|32568.8|23
1645799490000|2022-02-25 14:31:30|32591.2|32571.2|32589.8|32569.8|32591.5|32571.5|32587.1|32567.1|25
1645799500000|2022-02-25 14:31:40|32590.6|32570.6|32588.6|32568.6|32606.3|32570.9|32588.6|32554.6|25
1645799510000|2022-02-25 14:31:50|32588.4|32568.4|32601.7|32551.7|32604.3|32568.4|32588.2|32551.7|22
1645799520000|2022-02-25 14:32:00|32601.2|32551.2|32589.4|32569.4|32603.7|32569.9|32587.4|32550.8|24
1645799530000|2022-02-25 14:32:10|32583.4|32563.4|32594.3|32544.3|32597.1|32563.4|32578.7|32542.8|27
1645799540000|2022-02-25 14:32:20|32594.1|32544.1|32595|32545|32595.5|32545.5|32592.8|32542.8|23
1645799550000|2022-02-25 14:32:30|32594.9|32544.9|32602|32552|32602|32552|32594.6|32544.6|23
1645799560000|2022-02-25 14:32:40|32601.7|32551.7|32596.2|32546.2|32601.7|32558|32578|32543.3|28
1645799570000|2022-02-25 14:32:50|32595.7|32545.7|32605.9|32555.9|32605.9|32571.8|32586.9|32545.7|28
1645799580000|2022-02-25 14:33:00|32607|32557|32604|32554|32607.9|32557.9|32603.8|32553.8|25
1645799590000|2022-02-25 14:33:10|32603.8|32553.8|32597.1|32547.1|32606.3|32566.6|32581.6|32546.5|24
1645799600000|2022-02-25 14:33:20|32597.8|32547.8|32597|32547|32599.1|32563.6|32579.8|32544.8|30
1645799610000|2022-02-25 14:33:30|32597.9|32547.9|32592.1|32542.1|32597.9|32558.1|32575.9|32539.4|31
1645799620000|2022-02-25 14:33:40|32588.8|32538.8|32588.9|32538.9|32594.5|32556.9|32573.5|32535.8|34
1645799630000|2022-02-25 14:33:50|32587.4|32537.4|32584.2|32534.2|32588.6|32550.8|32570.7|32534.2|29
1645799640000|2022-02-25 14:34:00|32584.1|32534.1|32584|32534|32587.6|32537.6|32583.9|32533.9|26
1645799650000|2022-02-25 14:34:10|32584.8|32534.8|32581.1|32531.1|32585.3|32546.9|32564.6|32528.6|34
1645799660000|2022-02-25 14:34:20|32580.8|32530.8|32579.5|32529.5|32581.1|32531.1|32578.5|32528.5|23
1645799670000|2022-02-25 14:34:30|32581.1|32531.1|32581.8|32531.8|32582.1|32532.1|32580.7|32530.7|20
1645799680000|2022-02-25 14:34:40|32583.5|32533.5|32568.9|32548.9|32583.6|32552.2|32565.6|32533.5|33
1645799690000|2022-02-25 14:34:50|32569.3|32549.3|32571.5|32551.5|32583.3|32551.5|32564.4|32533.3|26
1645799700000|2022-02-25 14:35:00|32571.4|32551.4|32566.8|32546.8|32571.4|32551.4|32566.3|32546.3|31
1645799710000|2022-02-25 14:35:10|32566.7|32546.7|32581.4|32531.4|32584.3|32547|32566.7|32530.7|29
1645799720000|2022-02-25 14:35:20|32580.9|32530.9|32578|32528|32580.9|32545.1|32565.1|32523.9|27
1645799730000|2022-02-25 14:35:30|32577.4|32527.4|32582.5|32532.5|32586.3|32546.2|32566.1|32527|34
1645799740000|2022-02-25 14:35:40|32581.6|32531.6|32591.5|32541.5|32591.5|32554.5|32568.4|32530|29
1645799750000|2022-02-25 14:35:50|32592.4|32542.4|32600.8|32550.8|32602.3|32567|32576.8|32541.6|38
1645799760000|2022-02-25 14:36:00|32600.5|32550.5|32596.7|32546.7|32602.7|32552.7|32596.7|32546.7|32
1645799770000|2022-02-25 14:36:10|32597.2|32547.2|32579.8|32559.8|32598.6|32559.8|32578.3|32539.8|29
1645799780000|2022-02-25 14:36:20|32580.5|32560.5|32597.2|32547.2|32598.3|32560.5|32580.4|32544.9|28
1645799790000|2022-02-25 14:36:30|32597.3|32547.3|32603.4|32553.4|32603.4|32553.4|32596.5|32546.5|28
1645799800000|2022-02-25 14:36:40|32602.8|32552.8|32594.4|32544.4|32602.8|32561.8|32576|32541|36
1645799810000|2022-02-25 14:36:50|32594.2|32544.2|32597.3|32547.3|32601.9|32570.9|32582.6|32543.4|32
1645799820000|2022-02-25 14:37:00|32597.8|32547.8|32581.6|32561.6|32597.8|32563.8|32580.4|32547.8|32
1645799830000|2022-02-25 14:37:10|32581.5|32561.5|32596.5|32546.5|32599.4|32562|32581.3|32544|34
1645799840000|2022-02-25 14:37:20|32597.1|32547.1|32592.7|32542.7|32597.5|32547.5|32590.5|32540.5|29
1645799850000|2022-02-25 14:37:30|32592.3|32542.3|32593.3|32543.3|32594.1|32544.1|32589.6|32539.6|31
1645799860000|2022-02-25 14:37:40|32593.5|32543.5|32594.1|32544.1|32594.4|32544.4|32589.9|32539.9|31
1645799870000|2022-02-25 14:37:50|32594.4|32544.4|32599.4|32549.4|32599.4|32563.3|32583.3|32544|28
1645799880000|2022-02-25 14:38:00|32598.6|32548.6|32596.4|32546.4|32600|32550|32595.8|32545.8|32
1645799890000|2022-02-25 14:38:10|32596.6|32546.6|32596.3|32546.3|32607.9|32573.6|32582.1|32545.2|29
1645799900000|2022-02-25 14:38:20|32596.5|32546.5|32593.8|32543.8|32598.6|32548.6|32593.8|32543.8|32
1645799910000|2022-02-25 14:38:30|32593.9|32543.9|32595.6|32545.6|32596|32546|32593.3|32543.3|25
1645799920000|2022-02-25 14:38:40|32596|32546|32587.4|32567.4|32602.6|32567.4|32584.8|32545.7|31
1645799930000|2022-02-25 14:38:50|32587.7|32567.7|32601.4|32551.4|32602|32567.7|32586.7|32550.6|32
1645799940000|2022-02-25 14:39:00|32601.6|32551.6|32601.9|32551.9|32603|32553|32601.6|32551.6|26
1645799950000|2022-02-25 14:39:10|32602.3|32552.3|32588.2|32568.2|32602.3|32568.2|32585.2|32551.6|21
1645799960000|2022-02-25 14:39:20|32588|32568|32587.2|32567.2|32590.3|32570.3|32585.7|32565.7|27
1645799970000|2022-02-25 14:39:30|32587.3|32567.3|32604.9|32554.9|32606.1|32571.1|32586.7|32554|35
1645799980000|2022-02-25 14:39:40|32605.2|32555.2|32602.2|32552.2|32605.7|32569.9|32585|32552|35
1645799990000|2022-02-25 14:39:50|32602.1|32552.1|32586.7|32566.7|32602.3|32566.7|32581.9|32545.9|34
1645800000000|2022-02-25 14:40:00|32586.3|32566.3|32580.8|32560.8|32586.3|32566.3|32579.6|32559.6|35
1645800010000|2022-02-25 14:40:10|32580.4|32560.4|32580.5|32530.5|32592.2|32560.4|32576.8|32528.3|35
1645800020000|2022-02-25 14:40:20|32580.7|32530.7|32579.3|32529.3|32580.7|32530.7|32577.6|32527.6|30
1645800030000|2022-02-25 14:40:30|32577.3|32527.3|32578.2|32528.2|32578.7|32528.7|32576.9|32526.9|18
1645800040000|2022-02-25 14:40:40|32578.1|32528.1|32589.2|32539.2|32589.2|32555|32570|32525.1|38
1645800050000|2022-02-25 14:40:50|32587.3|32537.3|32572.5|32552.5|32589.6|32558.9|32572.3|32535.2|37
1645800060000|2022-02-25 14:41:00|32573.6|32553.6|32573.3|32553.3|32587.3|32559.5|32571.6|32537.3|36
1645800070000|2022-02-25 14:41:10|32572.8|32552.8|32569.3|32549.3|32591.1|32557.7|32569.3|32539.5|40
1645800080000|2022-02-25 14:41:20|32569.8|32549.8|32573|32553|32573.8|32553.8|32567.8|32547.8|32
1645800090000|2022-02-25 14:41:30|32572.9|32552.9|32564.3|32544.3|32573.6|32553.6|32564.2|32544.2|29
1645800100000|2022-02-25 14:41:40|32565.2|32545.2|32584.9|32534.9|32587.1|32552.5|32563.6|32534.9|31
1645800110000|2022-02-25 14:41:50|32584.1|32534.1|32571|32551|32585.4|32553.4|32568.3|32534.1|32
1645800120000|2022-02-25 14:42:00|32571.1|32551.1|32572.9|32552.9|32573.1|32553.1|32568.8|32548.8|25
1645800130000|2022-02-25 14:42:10|32572.3|32552.3|32577.1|32557.1|32593.6|32559.2|32572.2|32543.6|31
1645800140000|2022-02-25 14:42:20|32580.2|32560.2|32578.1|32558.1|32581|32561|32575.2|32555.2|35
1645800150000|2022-02-25 14:42:30|32578|32558|32590.6|32540.6|32590.6|32559.9|32571.9|32540.6|31
1645800160000|2022-02-25 14:42:40|32591.1|32541.1|32591.5|32541.5|32591.9|32558.3|32574.1|32539.5|33
1645800170000|2022-02-25 14:42:50|32589.2|32539.2|32571.9|32551.9|32590.4|32557.1|32571.3|32537|27
1645800180000|2022-02-25 14:43:00|32570.4|32550.4|32586.7|32536.7|32587.1|32551.7|32568.9|32536.6|32
1645800190000|2022-02-25 14:43:10|32586.8|32536.8|32574.4|32554.4|32588.1|32554.8|32574.3|32536.2|29
1645800200000|2022-02-25 14:43:20|32574|32554|32576|32556|32580.8|32560.8|32572.3|32552.3|35
1645800210000|2022-02-25 14:43:30|32576.3|32556.3|32571.4|32551.4|32576.3|32556.3|32571.4|32551.4|32
1645800220000|2022-02-25 14:43:40|32572.5|32552.5|32571.4|32551.4|32572.7|32552.7|32570.1|32550.1|31
1645800230000|2022-02-25 14:43:50|32571.7|32551.7|32569.7|32549.7|32572.1|32552.1|32568.7|32548.7|29
1645800240000|2022-02-25 14:44:00|32570.2|32550.2|32569.7|32549.7|32572.2|32552.2|32568.8|32548.8|27
1645800250000|2022-02-25 14:44:10|32570.2|32550.2|32574.4|32554.4|32586.6|32554.9|32568.9|32536.6|35
1645800260000|2022-02-25 14:44:20|32574.2|32554.2|32572|32552|32575.1|32555.1|32570.2|32550.2|32
1645800270000|2022-02-25 14:44:30|32571.7|32551.7|32575.5|32555.5|32595.4|32560.1|32571.2|32545.1|32
1645800280000|2022-02-25 14:44:40|32576.5|32556.5|32578.1|32558.1|32578.7|32558.7|32576.5|32556.5|26
1645800290000|2022-02-25 14:44:50|32578.4|32558.4|32578.2|32558.2|32579.2|32559.2|32577.3|32557.3|16
1645800300000|2022-02-25 14:45:00|32578.1|32558.1|32584.4|32564.4|32584.4|32564.4|32577|32557|34
1645800310000|2022-02-25 14:45:10|32584.9|32564.9|32573.1|32523.1|32584.9|32564.9|32571.4|32523|39
1645800320000|2022-02-25 14:45:20|32575.1|32525.1|32575|32525|32578.2|32528.2|32573.7|32523.7|33
1645800330000|2022-02-25 14:45:30|32573.4|32523.4|32575.2|32525.2|32575.3|32525.3|32573.3|32523.3|29
1645800340000|2022-02-25 14:45:40|32575.1|32525.1|32572.9|32522.9|32575.4|32525.4|32572.9|32522.9|23
1645800350000|2022-02-25 14:45:50|32573.2|32523.2|32570.1|32520.1|32574.2|32538.1|32550.2|32518.5|33
1645800360000|2022-02-25 14:46:00|32571|32521|32569.5|32519.5|32571|32521|32566|32516|38
1645800370000|2022-02-25 14:46:10|32569.9|32519.9|32580.4|32530.4|32580.7|32530.7|32568.7|32518.7|34
1645800380000|2022-02-25 14:46:20|32580.8|32530.8|32581.3|32531.3|32583.9|32548.1|32566.7|32528|33
1645800390000|2022-02-25 14:46:30|32581.9|32531.9|32588.4|32538.4|32589.3|32553.6|32571.9|32531.8|32
1645800400000|2022-02-25 14:46:40|32587.8|32537.8|32584.7|32534.7|32589.5|32539.5|32584.7|32534.7|34
1645800410000|2022-02-25 14:46:50|32584.9|32534.9|32582.2|32532.2|32585.6|32535.6|32580.7|32530.7|31
1645800420000|2022-02-25 14:47:00|32580.7|32530.7|32571.2|32521.2|32582.6|32546.7|32558.7|32520.6|35
1645800430000|2022-02-25 14:47:10|32551.6|32531.6|32560.9|32510.9|32565.9|32531.6|32542.6|32507|37
1645800440000|2022-02-25 14:47:20|32560.7|32510.7|32555.6|32535.6|32561.1|32535.6|32545.1|32509.9|38
1645800450000|2022-02-25 14:47:30|32555.8|32535.8|32558.8|32538.8|32558.8|32538.8|32555.8|32535.8|36
1645800460000|2022-02-25 14:47:40|32559.2|32539.2|32560.1|32540.1|32561.6|32541.6|32554.8|32534.8|32
1645800470000|2022-02-25 14:47:50|32560.2|32540.2|32561|32541|32562.6|32542.6|32558.7|32538.7|29
1645800480000|2022-02-25 14:48:00|32560.2|32540.2|32562.8|32542.8|32564.3|32544.3|32557.3|32537.3|32
1645800490000|2022-02-25 14:48:10|32561.6|32541.6|32564.5|32544.5|32565.7|32545.7|32561.4|32541.4|28
1645800500000|2022-02-25 14:48:20|32564.7|32544.7|32566.7|32546.7|32581.9|32547.4|32564.7|32531.3|29
1645800510000|2022-02-25 14:48:30|32566.6|32546.6|32566.1|32546.1|32566.7|32546.7|32563.3|32543.3|26
1645800520000|2022-02-25 14:48:40|32566.3|32546.3|32567.2|32547.2|32567.2|32547.2|32564.7|32544.7|26
1645800530000|2022-02-25 14:48:50|32567|32547|32562.3|32542.3|32568.4|32548.4|32561.6|32541.6|31
1645800540000|2022-02-25 14:49:00|32561.6|32541.6|32563|32543|32566.1|32546.1|32560.8|32540.8|35
1645800550000|2022-02-25 14:49:10|32563.1|32543.1|32546.1|32526.1|32565.1|32543.3|32546|32512.3|36
1645800560000|2022-02-25 14:49:20|32561.9|32511.9|32559.3|32509.3|32563.1|32513.1|32558|32508|36
1645800570000|2022-02-25 14:49:30|32559.5|32509.5|32555.6|32505.6|32559.8|32523.3|32541.9|32504.2|39
1645800580000|2022-02-25 14:49:40|32555|32505|32558.2|32508.2|32558.3|32508.3|32554.3|32504.3|32
1645800590000|2022-02-25 14:49:50|32558.5|32508.5|32560.1|32510.1|32560.1|32510.1|32557.9|32507.9|26
1645800600000|2022-02-25 14:50:00|32560.3|32510.3|32543.8|32523.8|32560.8|32526.3|32542.2|32508.1|35
1645800610000|2022-02-25 14:50:10|32544.8|32524.8|32562.3|32512.3|32562.3|32529.1|32542.3|32512.1|36
1645800620000|2022-02-25 14:50:20|32561.9|32511.9|32545.9|32525.9|32562.8|32527.3|32545.1|32511.9|30
1645800630000|2022-02-25 14:50:30|32546.5|32526.5|32561.9|32511.9|32562.6|32526.7|32545.7|32511|32
1645800640000|2022-02-25 14:50:40|32562|32512|32540.5|32520.5|32562.1|32526.7|32540.5|32511.5|29
1645800650000|2022-02-25 14:50:50|32553.5|32503.5|32540.6|32520.6|32555.4|32520.6|32537.6|32503.5|33
1645800660000|2022-02-25 14:51:00|32540.8|32520.8|32539.2|32519.2|32542.2|32522.2|32538.5|32518.5|31
1645800670000|2022-02-25 14:51:10|32539.4|32519.4|32540.4|32520.4|32540.5|32520.5|32539.1|32519.1|28
1645800680000|2022-02-25 14:51:20|32540.2|32520.2|32558.9|32508.9|32559|32524|32538.6|32508.3|33
1645800690000|2022-02-25 14:51:30|32542.5|32522.5|32546.3|32526.3|32546.8|32526.8|32542.5|32522.5|32
1645800700000|2022-02-25 14:51:40|32546.5|32526.5|32552.1|32532.1|32567.6|32532.1|32546.4|32517.6|34
1645800710000|2022-02-25 14:51:50|32552.9|32532.9|32544.1|32524.1|32554.2|32534.2|32544.1|32524.1|37
1645800720000|2022-02-25 14:52:00|32544.6|32524.6|32544.5|32524.5|32546.4|32526.4|32544.2|32524.2|28
1645800730000|2022-02-25 14:52:10|32544.4|32524.4|32541.6|32521.6|32544.5|32524.5|32541.6|32521.6|20
1645800740000|2022-02-25 14:52:20|32542|32522|32540.1|32520.1|32542|32522|32539.5|32519.5|27
1645800750000|2022-02-25 14:52:30|32539.9|32519.9|32541.3|32521.3|32543.1|32523.1|32537.8|32517.8|33
1645800760000|2022-02-25 14:52:40|32541.7|32521.7|32555.1|32505.1|32557.3|32521.7|32538.1|32503.4|33
1645800770000|2022-02-25 14:52:50|32555.9|32505.9|32539.9|32519.9|32555.9|32520.8|32539.1|32505|30
1645800780000|2022-02-25 14:53:00|32539.7|32519.7|32539|32519|32539.7|32519.7|32536.5|32516.5|30
1645800790000|2022-02-25 14:53:10|32539.2|32519.2|32540.6|32520.6|32556.2|32523|32537.9|32505.4|28
1645800800000|2022-02-25 14:53:20|32541.4|32521.4|32541.2|32521.2|32541.4|32521.4|32537.4|32517.4|32
1645800810000|2022-02-25 14:53:30|32540.6|32520.6|32544.9|32524.9|32545.1|32525.1|32539.1|32519.1|27
1645800820000|2022-02-25 14:53:40|32545|32525|32549.7|32529.7|32564.3|32529.7|32544.7|32513.4|30
1645800830000|2022-02-25 14:53:50|32550.4|32530.4|32571.8|32521.8|32571.9|32533.3|32548.6|32518.2|34
1645800840000|2022-02-25 14:54:00|32571.9|32521.9|32561.8|32541.8|32577.9|32542.1|32558|32521.9|32
1645800850000|2022-02-25 14:54:10|32561|32541|32577.7|32527.7|32579|32542.9|32561|32524.9|34
1645800860000|2022-02-25 14:54:20|32578|32528|32578.1|32528.1|32583.5|32543.3|32562.8|32526.8|36
1645800870000|2022-02-25 14:54:30|32578.3|32528.3|32572.5|32522.5|32578.5|32540.4|32558.9|32521.3|31
1645800880000|2022-02-25 14:54:40|32572.6|32522.6|32577|32527|32577|32539.1|32557.5|32521.1|35
1645800890000|2022-02-25 14:54:50|32577.3|32527.3|32580.3|32530.3|32580.9|32546.1|32566.1|32526.7|36
1645800900000|2022-02-25 14:55:00|32580.7|32530.7|32580.7|32530.7|32582.1|32532.1|32578.5|32528.5|27
1645800910000|2022-02-25 14:55:10|32580.9|32530.9|32577.9|32527.9|32581.3|32531.3|32577.8|32527.8|23
1645800920000|2022-02-25 14:55:20|32577.8|32527.8|32564.3|32544.3|32579.6|32549.4|32562.7|32527.8|23
1645800930000|2022-02-25 14:55:30|32565.8|32545.8|32564.3|32544.3|32567.8|32547.8|32562.7|32542.7|22
1645800940000|2022-02-25 14:55:40|32564.1|32544.1|32580|32530|32580|32544.6|32562.1|32530|25
1645800950000|2022-02-25 14:55:50|32581.8|32531.8|32580.8|32530.8|32581.8|32546.4|32566.2|32528.2|31
1645800960000|2022-02-25 14:56:00|32581|32531|32582.2|32532.2|32582.2|32532.2|32581|32531|22
1645800970000|2022-02-25 14:56:10|32581.7|32531.7|32565.5|32545.5|32582.2|32545.5|32565.4|32530.9|25
1645800980000|2022-02-25 14:56:20|32566.8|32546.8|32584.1|32534.1|32584.1|32553.7|32566.2|32534.1|27
1645800990000|2022-02-25 14:56:30|32584.5|32534.5|32570.2|32550.2|32584.5|32551.1|32568.1|32532.6|22
1645801000000|2022-02-25 14:56:40|32570.3|32550.3|32574.2|32554.2|32574.2|32554.2|32569.6|32549.6|22
1645801010000|2022-02-25 14:56:50|32576.8|32556.8|32584.4|32564.4|32594.3|32564.4|32576.8|32543.2|36
1645801020000|2022-02-25 14:57:00|32600|32550|32612.3|32562.3|32612.3|32572.9|32586.4|32550|34
1645801030000|2022-02-25 14:57:10|32611.8|32561.8|32613.8|32563.8|32617.1|32584.1|32598.7|32561.7|36
1645801040000|2022-02-25 14:57:20|32613.2|32563.2|32618.6|32568.6|32618.6|32568.6|32613|32563|34
1645801050000|2022-02-25 14:57:30|32618.9|32568.9|32628.3|32578.3|32628.3|32594.8|32605.6|32568.9|32
1645801060000|2022-02-25 14:57:40|32627.6|32577.6|32624.4|32574.4|32628.5|32593.2|32609.5|32572|34
1645801070000|2022-02-25 14:57:50|32624.5|32574.5|32623.9|32573.9|32626.4|32576.4|32622|32572|32
1645801080000|2022-02-25 14:58:00|32624.2|32574.2|32649.6|32599.6|32649.6|32599.6|32605.9|32568.5|35
1645801090000|2022-02-25 14:58:10|32650.5|32600.5|32636.4|32586.4|32650.5|32600.5|32619.1|32585|35
1645801100000|2022-02-25 14:58:20|32636.8|32586.8|32639.3|32589.3|32640|32590|32635.7|32585.7|35
1645801110000|2022-02-25 14:58:30|32639.1|32589.1|32639.2|32589.2|32640.6|32590.6|32638|32588|27
1645801120000|2022-02-25 14:58:40|32638.3|32588.3|32638.1|32588.1|32639.8|32589.8|32636.9|32586.9|33
1645801130000|2022-02-25 14:58:50|32637.4|32587.4|32623.4|32603.4|32640.3|32603.4|32622.7|32587.4|25
1645801140000|2022-02-25 14:59:00|32638.8|32588.8|32648.9|32598.9|32649.2|32599.2|32638.2|32588.2|25
1645801150000|2022-02-25 14:59:10|32647.4|32597.4|32647.4|32597.4|32650|32612.3|32630.6|32596.6|39
1645801160000|2022-02-25 14:59:20|32648.2|32598.2|32644.6|32594.6|32652.4|32614|32632.8|32594.6|36
1645801170000|2022-02-25 14:59:30|32644.5|32594.5|32643.5|32593.5|32649|32599|32640.4|32590.4|32
1645801180000|2022-02-25 14:59:40|32643.9|32593.9|32640.6|32590.6|32644.6|32608.1|32628.1|32590.2|34
1645801190000|2022-02-25 14:59:50|32641.2|32591.2|32640.4|32590.4|32642.1|32605.3|32623.7|32588.6|33
1645801200000|2022-02-25 15:00:00|32640.9|32590.9|32619.3|32569.3|32641.1|32591.1|32617|32566.2|39
1645801210000|2022-02-25 15:00:10|32617.5|32567.5|32641.8|32591.8|32641.8|32603.9|32617.4|32567.5|39
1645801220000|2022-02-25 15:00:20|32640.7|32590.7|32652.1|32602.1|32662.4|32608.8|32619.7|32590.5|39
1645801230000|2022-02-25 15:00:30|32651.6|32601.6|32658.6|32608.6|32660.9|32610.9|32651.1|32601.1|39
1645801240000|2022-02-25 15:00:40|32659|32609|32662.7|32612.7|32663.1|32613.1|32654.2|32604.2|39
1645801250000|2022-02-25 15:00:50|32661.9|32611.9|32648.1|32628.1|32667.5|32631|32647.7|32606.6|37
1645801260000|2022-02-25 15:01:00|32649.6|32629.6|32665.8|32615.8|32667.3|32629.6|32647.6|32613.1|35
1645801270000|2022-02-25 15:01:10|32666|32616|32655.9|32605.9|32666|32627.2|32640.2|32604.7|38
1645801280000|2022-02-25 15:01:20|32655.3|32605.3|32653.9|32603.9|32656.5|32606.5|32653.5|32603.5|35
1645801290000|2022-02-25 15:01:30|32654|32604|32648.5|32598.5|32654|32604|32645.4|32595.4|37
1645801300000|2022-02-25 15:01:40|32648.7|32598.7|32647.2|32597.2|32650.1|32600.1|32644.6|32594.6|34
1645801310000|2022-02-25 15:01:50|32645.7|32595.7|32651.7|32601.7|32654.3|32604.3|32645.7|32595.7|35
1645801320000|2022-02-25 15:02:00|32652.4|32602.4|32660|32610|32660.8|32610.8|32651|32601|34
1645801330000|2022-02-25 15:02:10|32661.7|32611.7|32658.9|32608.9|32662.4|32612.4|32657.4|32607.4|35
1645801340000|2022-02-25 15:02:20|32657.5|32607.5|32655.4|32605.4|32658.7|32619.4|32637.6|32604.2|35
1645801350000|2022-02-25 15:02:30|32655.9|32605.9|32660.1|32610.1|32665.2|32626.9|32646.9|32603.7|36
1645801360000|2022-02-25 15:02:40|32659.9|32609.9|32660.8|32610.8|32663.7|32628.4|32647|32608.9|33
1645801370000|2022-02-25 15:02:50|32661.4|32611.4|32661.8|32611.8|32663.4|32613.4|32659|32609|32
1645801380000|2022-02-25 15:03:00|32663.8|32613.8|32644.8|32624.8|32665.3|32629.2|32644.8|32611.4|35
1645801390000|2022-02-25 15:03:10|32643.9|32623.9|32640.3|32620.3|32656.9|32624.2|32639.5|32604.6|35
1645801400000|2022-02-25 15:03:20|32639.4|32619.4|32641.7|32621.7|32642.8|32622.8|32638.7|32618.7|32
1645801410000|2022-02-25 15:03:30|32641.8|32621.8|32642.1|32622.1|32642.7|32622.7|32639.1|32619.1|28
1645801420000|2022-02-25 15:03:40|32642.2|32622.2|32657|32607|32660.4|32624.3|32641.9|32606.1|31
1645801430000|2022-02-25 15:03:50|32657.6|32607.6|32655.5|32605.5|32657.6|32607.6|32651.6|32601.6|33
1645801440000|2022-02-25 15:04:00|32655|32605|32653.6|32603.6|32656.5|32606.5|32653.6|32603.6|27
1645801450000|2022-02-25 15:04:10|32652.1|32602.1|32647.9|32597.9|32652.1|32602.1|32646.3|32596.3|30
1645801460000|2022-02-25 15:04:20|32648.6|32598.6|32649.5|32599.5|32649.7|32599.7|32647.7|32597.7|30
1645801470000|2022-02-25 15:04:30|32649.6|32599.6|32649.5|32599.5|32651.8|32601.8|32648.8|32598.8|36
1645801480000|2022-02-25 15:04:40|32651.6|32601.6|32633.8|32613.8|32652.4|32615.7|32631.4|32599.7|27
1645801490000|2022-02-25 15:04:50|32634.4|32614.4|32641.1|32621.1|32655.7|32621.8|32633|32602.1|35
1645801500000|2022-02-25 15:05:00|32640|32620|32636.5|32616.5|32657.3|32621.1|32635.7|32600.9|33
1645801510000|2022-02-25 15:05:10|32637|32617|32627.6|32607.6|32649.8|32617|32627.6|32593.1|36
1645801520000|2022-02-25 15:05:20|32627.3|32607.3|32627.9|32607.9|32630.9|32610.9|32626.8|32606.8|36
1645801530000|2022-02-25 15:05:30|32628.1|32608.1|32639.8|32589.8|32641.7|32609.1|32624.3|32589.8|31
1645801540000|2022-02-25 15:05:40|32639.7|32589.7|32630.2|32610.2|32648|32614.9|32626.8|32589.5|32
1645801550000|2022-02-25 15:05:50|32631.3|32611.3|32639|32619|32656.4|32621.9|32630|32601.9|35
1645801560000|2022-02-25 15:06:00|32639.8|32619.8|32655.2|32605.2|32656.1|32621|32628.5|32598.3|38
1645801570000|2022-02-25 15:06:10|32654.5|32604.5|32655.1|32605.1|32656.8|32606.8|32653.3|32603.3|29
1645801580000|2022-02-25 15:06:20|32654.9|32604.9|32641.7|32621.7|32657.1|32622.6|32638.2|32599.8|32
1645801590000|2022-02-25 15:06:30|32641.8|32621.8|32631.5|32611.5|32657.3|32623.6|32629|32601.1|36
1645801600000|2022-02-25 15:06:40|32639|32619|32634.6|32614.6|32655.4|32624.4|32626.5|32596.8|39
1645801610000|2022-02-25 15:06:50|32634.8|32614.8|32635|32615|32636.4|32616.4|32634|32614|31
1645801620000|2022-02-25 15:07:00|32634.6|32614.6|32634.5|32614.5|32636|32616|32633.4|32613.4|32
1645801630000|2022-02-25 15:07:10|32634.6|32614.6|32646.2|32626.2|32661.9|32627.3|32634.1|32610|33
1645801640000|2022-02-25 15:07:20|32647.6|32627.6|32646|32626|32647.6|32627.6|32644.7|32624.7|33
1645801650000|2022-02-25 15:07:30|32645.6|32625.6|32653.2|32633.2|32668.7|32634.1|32645.4|32618|31
1645801660000|2022-02-25 15:07:40|32653.1|32633.1|32652.1|32632.1|32653.6|32633.6|32651.4|32631.4|28
1645801670000|2022-02-25 15:07:50|32652.2|32632.2|32668.5|32618.5|32673.7|32637.8|32651.8|32618.2|33
1645801680000|2022-02-25 15:08:00|32668.4|32618.4|32649.1|32629.1|32668.4|32633.7|32647.1|32614.2|32
1645801690000|2022-02-25 15:08:10|32649.5|32629.5|32644.2|32624.2|32663.6|32629.6|32642.9|32608.2|35
1645801700000|2022-02-25 15:08:20|32643.8|32623.8|32639.9|32619.9|32653.8|32624.8|32639.9|32603.8|34
1645801710000|2022-02-25 15:08:30|32640.4|32620.4|32642|32571.5|32656.9|32620.5|32640.4|32563.7|34
1645801720000|2022-02-25 15:08:40|32642.7|32572.3|32634.9|32567.5|32645.4|32573.6|32631.1|32563.8|39
1645801730000|2022-02-25 15:08:50|32634.5|32567.1|32632.2|32570.3|32638.8|32570.5|32632.2|32565.8|34
1645801740000|2022-02-25 15:09:00|32633.4|32570.2|32642.7|32570.8|32642.7|32572.7|32628|32566.8|34
1645801750000|2022-02-25 15:09:10|32636.8|32573.9|32634.8|32573.8|32645.3|32584.2|32631.9|32573.5|36
1645801760000|2022-02-25 15:09:20|32629.6|32576.4|32631.6|32574.1|32642.1|32579.2|32626.9|32572|35
1645801770000|2022-02-25 15:09:30|32636.4|32572.9|32640.8|32574.2|32645.5|32576.8|32634.4|32569.5|31
1645801780000|2022-02-25 15:09:40|32639.2|32575.1|32637.8|32574.1|32642.8|32578.3|32630.9|32574.1|33
1645801790000|2022-02-25 15:09:50|32639.2|32573.5|32636.1|32570.6|32639.2|32575.7|32630.3|32570.6|32
1645801800000|2022-02-25 15:10:00|32634.6|32571.1|32629.7|32570.8|32635.3|32573.1|32627.6|32568|36
1645801810000|2022-02-25 15:10:10|32630.8|32571.6|32627.6|32568.5|32633.3|32572.5|32627.6|32568.5|34
1645801820000|2022-02-25 15:10:20|32627.2|32568.3|32626.2|32567.6|32632.4|32569.6|32626.2|32567|30
1645801830000|2022-02-25 15:10:30|32625.9|32566.4|32627.1|32567.2|32628|32568.6|32622.7|32566.4|32
1645801840000|2022-02-25 15:10:40|32627.2|32567.4|32634.1|32538.2|32639.6|32569|32621.6|32534.1|33
1645801850000|2022-02-25 15:10:50|32631.3|32538|32621.2|32532.1|32637.9|32540.1|32621.2|32530.5|34
1645801860000|2022-02-25 15:11:00|32623.2|32531.2|32627.7|32529.8|32629.6|32532.3|32623.2|32529.1|29
1645801870000|2022-02-25 15:11:10|32627.6|32529.5|32617.4|32526.1|32629.7|32530.1|32611|32518|36
1645801880000|2022-02-25 15:11:20|32615|32527.9|32602.8|32520|32617.3|32531|32600.4|32518.5|34
1645801890000|2022-02-25 15:11:30|32602.7|32518|32582.4|32529.4|32606.4|32530.9|32582.4|32516.8|37
1645801900000|2022-02-25 15:11:40|32583.5|32529.6|32576.5|32526.5|32591.5|32532.9|32576.4|32525.1|33
1645801910000|2022-02-25 15:11:50|32576.8|32526.8|32588.8|32538.8|32588.8|32538.8|32576.8|32526.8|29
1645801920000|2022-02-25 15:12:00|32588.2|32538.2|32628.5|32557.4|32634.2|32557.9|32577.4|32536.8|35
1645801930000|2022-02-25 15:12:10|32644.2|32543.9|32629.6|32535.8|32651.1|32549.9|32620.4|32533.9|35
1645801940000|2022-02-25 15:12:20|32630.7|32532.6|32618.5|32547|32630.7|32547|32616.4|32527.7|36
1645801950000|2022-02-25 15:12:30|32622.9|32549.5|32622.9|32537.2|32624.2|32550.9|32606.6|32533.3|35
1645801960000|2022-02-25 15:12:40|32620.8|32538.9|32607.6|32557.6|32633.8|32557.6|32600.8|32536.1|34
1645801970000|2022-02-25 15:12:50|32607.7|32557.7|32636|32584.2|32639.8|32585.1|32607.7|32556.6|38
1645801980000|2022-02-25 15:13:00|32641.6|32588.6|32646.3|32596.3|32650.2|32600.2|32640.7|32586.2|39
1645801990000|2022-02-25 15:13:10|32647.7|32597.7|32649.1|32581.1|32649.9|32599.8|32637.1|32580.8|34
1645802000000|2022-02-25 15:13:20|32629.9|32578.5|32650|32600|32650|32600|32627.8|32556.2|36
1645802010000|2022-02-25 15:13:30|32649.7|32599.7|32652|32602|32652.8|32602.8|32646.8|32596.8|33
1645802020000|2022-02-25 15:13:40|32651.9|32601.9|32624.4|32572.6|32655.6|32605.6|32624.4|32572.6|37
1645802030000|2022-02-25 15:13:50|32629.4|32577.3|32637|32581.3|32641.1|32584.2|32621.7|32570.8|40
1645802040000|2022-02-25 15:14:00|32636.6|32582.2|32627.7|32577.7|32638.9|32582.2|32627.7|32577.7|32
1645802050000|2022-02-25 15:14:10|32627.4|32577.4|32625.6|32575.6|32629.7|32579.7|32624.2|32574.2|29
1645802060000|2022-02-25 15:14:20|32625.3|32575.3|32621.4|32571.4|32628.5|32588|32605.7|32570.7|34
1645802070000|2022-02-25 15:14:30|32621.7|32571.7|32624.4|32574.4|32624.8|32574.8|32621.7|32571.7|29
1645802080000|2022-02-25 15:14:40|32624.7|32574.7|32619.8|32569.8|32624.7|32574.7|32619.5|32569.5|24
1645802090000|2022-02-25 15:14:50|32620.1|32570.1|32622.9|32572.9|32622.9|32587.4|32604.2|32569.2|29
1645802100000|2022-02-25 15:15:00|32622.7|32572.7|32608.9|32588.9|32626.1|32592.1|32608|32572.2|28
1645802110000|2022-02-25 15:15:10|32609.6|32589.6|32613.1|32593.1|32627.7|32593.2|32609.6|32576.4|27
1645802120000|2022-02-25 15:15:20|32612.1|32592.1|32630.2|32580.2|32631.5|32596.2|32612.1|32580.2|36
1645802130000|2022-02-25 15:15:30|32615.5|32595.5|32631.4|32581.4|32634.1|32599.6|32614.9|32579.9|37
1645802140000|2022-02-25 15:15:40|32632|32582|32619.8|32599.8|32633.1|32599.8|32619.8|32581.9|29
1645802150000|2022-02-25 15:15:50|32620.1|32600.1|32642|32592|32650|32614.5|32619.2|32592|39
1645802160000|2022-02-25 15:16:00|32641.9|32591.9|32630.4|32580.4|32642.4|32605.5|32614.9|32579.2|38
1645802170000|2022-02-25 15:16:10|32635.5|32585.5|32636.9|32586.9|32648.3|32604.8|32617.9|32581.5|38
1645802180000|2022-02-25 15:16:20|32637|32587|32637.5|32587.5|32643.9|32607.1|32623.3|32586.8|37
1645802190000|2022-02-25 15:16:30|32621.1|32601.1|32635.1|32585.1|32640.6|32604.4|32619.2|32585.1|36
1645802200000|2022-02-25 15:16:40|32635.5|32585.5|32643.7|32593.7|32648.3|32612.7|32627.9|32584.2|35
1645802210000|2022-02-25 15:16:50|32643.6|32593.6|32648.7|32598.7|32649.6|32599.6|32643.6|32593.6|33
1645802220000|2022-02-25 15:17:00|32648.4|32598.4|32649.4|32599.4|32652.2|32602.2|32648.4|32598.4|26
1645802230000|2022-02-25 15:17:10|32649|32599|32644.8|32594.8|32654.8|32613.5|32631.9|32591.6|32
1645802240000|2022-02-25 15:17:20|32644.4|32594.4|32642|32592|32645.2|32608.4|32627.7|32591.8|31
1645802250000|2022-02-25 15:17:30|32626.8|32606.8|32638.7|32588.7|32641.3|32606.8|32621.4|32587.1|33
1645802260000|2022-02-25 15:17:40|32638.3|32588.3|32638.1|32588.1|32640.4|32590.4|32638.1|32588.1|36
1645802270000|2022-02-25 15:17:50|32638.7|32588.7|32638.8|32588.8|32640.9|32590.9|32637.6|32587.6|23
1645802280000|2022-02-25 15:18:00|32638.5|32588.5|32635.1|32585.1|32639.3|32604.7|32619|32582.2|32
1645802290000|2022-02-25 15:18:10|32633.4|32583.4|32623.4|32603.4|32640.2|32603.4|32618.1|32583.3|32
1645802300000|2022-02-25 15:18:20|32624.2|32604.2|32625.8|32605.8|32641.9|32606.4|32621.3|32587.6|36
1645802310000|2022-02-25 15:18:30|32625.4|32605.4|32639|32589|32641.8|32607.7|32624.6|32587.3|36
1645802320000|2022-02-25 15:18:40|32638|32588|32634.8|32584.8|32640.5|32603.8|32621.8|32584.7|33
1645802330000|2022-02-25 15:18:50|32634.5|32584.5|32620.3|32600.3|32637.7|32600.4|32620.1|32583.6|30
1645802340000|2022-02-25 15:19:00|32635.5|32585.5|32621.6|32601.6|32636.9|32602.3|32618.6|32585.4|31
1645802350000|2022-02-25 15:19:10|32621.7|32601.7|32622.6|32602.6|32637.7|32604.1|32619.6|32587.2|32
1645802360000|2022-02-25 15:19:20|32622.4|32602.4|32622.9|32602.9|32638.8|32604.5|32620.7|32588.8|34
1645802370000|2022-02-25 15:19:30|32622.3|32602.3|32627.2|32577.2|32634.4|32603.2|32612.3|32577.2|38
1645802380000|2022-02-25 15:19:40|32627.1|32577.1|32624.6|32574.6|32628.4|32578.4|32624.4|32574.4|26
1645802390000|2022-02-25 15:19:50|32623.8|32573.8|32619.6|32569.6|32624.9|32586.3|32605.7|32569.6|31
1645802400000|2022-02-25 15:20:00|32621|32571|32633.3|32583.3|32633.3|32598.5|32611.1|32568.9|31
1645802410000|2022-02-25 15:20:10|32632.6|32582.6|32631.5|32581.5|32633.7|32583.7|32631.5|32581.5|32
1645802420000|2022-02-25 15:20:20|32631.6|32581.6|32616.4|32596.4|32633.3|32598.5|32615.8|32581.5|36
1645802430000|2022-02-25 15:20:30|32616.8|32596.8|32629.2|32579.2|32631|32598.6|32616.1|32578.7|28
1645802440000|2022-02-25 15:20:40|32628.9|32578.9|32629.5|32579.5|32630.5|32580.5|32628.2|32578.2|32
1645802450000|2022-02-25 15:20:50|32629.3|32579.3|32631.6|32581.6|32631.7|32581.7|32629.3|32579.3|26
1645802460000|2022-02-25 15:21:00|32631.2|32581.2|32622.9|32572.9|32631.8|32581.8|32622.5|32572.5|29
1645802470000|2022-02-25 15:21:10|32623.8|32573.8|32607.8|32587.8|32625.4|32588.3|32607.8|32572.6|29
1645802480000|2022-02-25 15:21:20|32607.9|32587.9|32607.4|32587.4|32609.8|32589.8|32605|32585|32
1645802490000|2022-02-25 15:21:30|32609.3|32589.3|32619.1|32599.1|32636.9|32601.4|32609.3|32578.6|37
1645802500000|2022-02-25 15:21:40|32635.2|32585.2|32631.5|32581.5|32639.6|32603.8|32620.1|32580.7|36
1645802510000|2022-02-25 15:21:50|32631.4|32581.4|32629.4|32579.4|32632.8|32582.8|32628.8|32578.8|32
1645802520000|2022-02-25 15:22:00|32629.8|32579.8|32632.6|32582.6|32632.6|32598.9|32618.7|32575.7|32
1645802530000|2022-02-25 15:22:10|32631.9|32581.9|32631|32581|32633.4|32583.4|32628.4|32578.4|35
1645802540000|2022-02-25 15:22:20|32630.7|32580.7|32633.7|32583.7|32633.7|32583.7|32630|32580|37
1645802550000|2022-02-25 15:22:30|32632.9|32582.9|32624.8|32574.8|32632.9|32590.7|32610.5|32574.2|37
1645802560000|2022-02-25 15:22:40|32624.7|32574.7|32626.7|32576.7|32626.7|32588.6|32607.4|32573.2|32
1645802570000|2022-02-25 15:22:50|32627|32577|32630.1|32580.1|32631.4|32596.1|32612.7|32576.5|38
1645802580000|2022-02-25 15:23:00|32630|32580|32620.9|32600.9|32636.7|32602.2|32615|32580|37
1645802590000|2022-02-25 15:23:10|32621.6|32601.6|32633.6|32583.6|32636.6|32601.6|32621.2|32583.6|37
1645802600000|2022-02-25 15:23:20|32632.5|32582.5|32632.3|32582.3|32634.4|32584.4|32630.9|32580.9|31
1645802610000|2022-02-25 15:23:30|32634|32584|32634.8|32584.8|32635.6|32598.3|32616|32582.5|34
1645802620000|2022-02-25 15:23:40|32634.3|32584.3|32617.5|32597.5|32634.3|32599.2|32616.5|32580|35
1645802630000|2022-02-25 15:23:50|32617.6|32597.6|32614.9|32594.9|32636.1|32601.1|32613.9|32581.1|38
1645802640000|2022-02-25 15:24:00|32616.1|32596.1|32611.4|32591.4|32620|32600|32611.2|32591.2|33
1645802650000|2022-02-25 15:24:10|32611.7|32591.7|32624.9|32574.9|32625.6|32592|32607.6|32573.3|32
1645802660000|2022-02-25 15:24:20|32624.8|32574.8|32623.8|32573.8|32624.8|32574.8|32623.1|32573.1|25
1645802670000|2022-02-25 15:24:30|32623.6|32573.6|32621.1|32571.1|32625.3|32575.3|32620.8|32570.8|30
1645802680000|2022-02-25 15:24:40|32621|32571|32610.3|32590.3|32626.2|32590.9|32609.2|32570.9|30
1645802690000|2022-02-25 15:24:50|32626.2|32576.2|32610.1|32590.1|32626.2|32591.9|32609.4|32575.2|33
1645802700000|2022-02-25 15:25:00|32609.8|32589.8|32626.1|32576.1|32634.2|32596.9|32609.8|32574.6|36
1645802710000|2022-02-25 15:25:10|32626.8|32576.8|32610.1|32590.1|32627.5|32590.6|32606.9|32572.5|33
1645802720000|2022-02-25 15:25:20|32609.5|32589.5|32611.2|32591.2|32626.2|32592.1|32609.5|32576.2|28
1645802730000|2022-02-25 15:25:30|32610.8|32590.8|32613.8|32593.8|32624.9|32594.2|32609.6|32574.9|32
1645802740000|2022-02-25 15:25:40|32627|32577|32609.9|32589.9|32629.2|32592.8|32608.9|32574.7|33
1645802750000|2022-02-25 15:25:50|32609.6|32589.6|32607.8|32587.8|32626.2|32591.5|32607|32572|32
1645802760000|2022-02-25 15:26:00|32607.5|32587.5|32607.7|32587.7|32621.9|32589.1|32603.7|32567.9|37
1645802770000|2022-02-25 15:26:10|32606.1|32586.1|32608.2|32588.2|32623.2|32588.5|32604.5|32569.5|33
1645802780000|2022-02-25 15:26:20|32607.6|32587.6|32609.8|32589.8|32625.6|32591.1|32606|32574.7|28
1645802790000|2022-02-25 15:26:30|32610.6|32590.6|32613.9|32593.9|32613.9|32593.9|32610|32590|30
1645802800000|2022-02-25 15:26:40|32613.5|32593.5|32619|32599|32622.3|32602.3|32613.5|32593.5|29
1645802810000|2022-02-25 15:26:50|32618.9|32598.9|32620.3|32600.3|32634.1|32602.1|32616.7|32579.9|35
1645802820000|2022-02-25 15:27:00|32634.5|32584.5|32623.9|32603.9|32637.8|32604.2|32622.4|32584|38
1645802830000|2022-02-25 15:27:10|32623.6|32603.6|32625.7|32605.7|32639.5|32605.7|32621.9|32586.1|35
1645802840000|2022-02-25 15:27:20|32625.9|32605.9|32624.2|32604.2|32625.9|32605.9|32622.2|32602.2|27
1645802850000|2022-02-25 15:27:30|32624.1|32604.1|32636|32586|32637.6|32604.1|32621.8|32585.9|26
1645802860000|2022-02-25 15:27:40|32635.4|32585.4|32622.8|32602.8|32635.5|32602.8|32618.2|32583|31
1645802870000|2022-02-25 15:27:50|32622.9|32602.9|32628.1|32578.1|32634.2|32603.1|32614.9|32575.2|33
1645802880000|2022-02-25 15:28:00|32628.6|32578.6|32632.3|32582.3|32632.6|32597.5|32617.5|32578.5|32
1645802890000|2022-02-25 15:28:10|32631.6|32581.6|32629.8|32579.8|32632.2|32582.2|32629.2|32579.2|29
1645802900000|2022-02-25 15:28:20|32629.9|32579.9|32619.5|32599.5|32639.4|32605.4|32618.9|32579.2|35
1645802910000|2022-02-25 15:28:30|32619.3|32599.3|32634.3|32584.3|32635.2|32600.7|32619.3|32582.7|30
1645802920000|2022-02-25 15:28:40|32634|32584|32627.4|32577.4|32634.4|32584.4|32626.8|32576.8|24
1645802930000|2022-02-25 15:28:50|32613|32593|32626.7|32576.7|32627.6|32593|32613|32574.6|35
1645802940000|2022-02-25 15:29:00|32627|32577|32623.5|32573.5|32627.8|32577.8|32623.1|32573.1|26
1645802950000|2022-02-25 15:29:10|32623.4|32573.4|32626.8|32576.8|32627.9|32577.9|32622.4|32572.4|23
1645802960000|2022-02-25 15:29:20|32627.2|32577.2|32621.7|32571.7|32627.3|32592|32612|32571.2|36
1645802970000|2022-02-25 15:29:30|32621.3|32571.3|32619.9|32569.9|32623.9|32586.8|32604.6|32568.5|38
1645802980000|2022-02-25 15:29:40|32622.9|32572.9|32622.4|32572.4|32623.9|32573.9|32620.9|32570.9|36
1645802990000|2022-02-25 15:29:50|32622.6|32572.6|32629|32579|32629.2|32579.2|32622.2|32572.2|24
1645803000000|2022-02-25 15:30:00|32612.3|32592.3|32630.1|32580.1|32630.4|32592.3|32611.8|32576.7|35
1645803010000|2022-02-25 15:30:10|32629.7|32579.7|32624|32574|32629.7|32579.7|32624|32574|34
1645803020000|2022-02-25 15:30:20|32623.9|32573.9|32615.1|32565.1|32626|32575.9|32615.1|32565.1|34
1645803030000|2022-02-25 15:30:30|32614.8|32564.8|32607.3|32557.3|32614.8|32564.8|32605.4|32555.4|33
1645803040000|2022-02-25 15:30:40|32606.4|32556.4|32601.3|32541.5|32607.2|32557.2|32598.9|32534.8|34
1645803050000|2022-02-25 15:30:50|32597.4|32544.7|32595.6|32545.6|32604.1|32549.6|32595|32539.6|37
1645803060000|2022-02-25 15:31:00|32596.7|32546.7|32596.2|32546.2|32597.1|32547.1|32595.4|32545.2|31
1645803070000|2022-02-25 15:31:10|32596|32546|32596.1|32546.1|32596.4|32546.4|32594.9|32544.9|21
1645803080000|2022-02-25 15:31:20|32598.7|32548.7|32598.6|32548.6|32600|32564.7|32584.7|32546.6|35
1645803090000|2022-02-25 15:31:30|32597.9|32547.9|32598.2|32548.2|32599.2|32549.2|32595.6|32545.6|37
1645803100000|2022-02-25 15:31:40|32597.9|32547.9|32600.2|32550.2|32600.7|32550.7|32596.1|32546.1|34
1645803110000|2022-02-25 15:31:50|32600.1|32550.1|32597.6|32547.6|32600.1|32550.1|32596.5|32546.5|26
1645803120000|2022-02-25 15:32:00|32597.4|32547.4|32600.2|32550.2|32603.5|32553.5|32596.9|32546.9|28
1645803130000|2022-02-25 15:32:10|32596.1|32546.1|32589.1|32539.1|32598.4|32555.3|32573.6|32537.7|34
1645803140000|2022-02-25 15:32:20|32587.8|32537.8|32594.2|32544.2|32594.2|32544.2|32583.3|32533.2|38
1645803150000|2022-02-25 15:32:30|32593.1|32543.1|32590.8|32540.8|32593.6|32557.6|32577.6|32540.2|35
1645803160000|2022-02-25 15:32:40|32591.2|32541.2|32595.7|32545.7|32595.7|32545.7|32589.2|32539.2|34
1645803170000|2022-02-25 15:32:50|32594.1|32544.1|32600.8|32550.8|32600.8|32550.8|32594.1|32544.1|33
1645803180000|2022-02-25 15:33:00|32601.1|32551.1|32598.9|32548.9|32605|32555|32597.6|32547.6|32
1645803190000|2022-02-25 15:33:10|32598.8|32548.8|32600.8|32550.8|32601.4|32564.5|32578.5|32543.5|38
1645803200000|2022-02-25 15:33:20|32601.4|32551.4|32590|32570|32603.4|32570|32590|32550.1|28
1645803210000|2022-02-25 15:33:30|32604.4|32554.4|32611.7|32561.7|32612|32575.6|32592.3|32554.4|34
1645803220000|2022-02-25 15:33:40|32611.5|32561.5|32616.8|32559.2|32616.8|32561.9|32604.8|32554.8|32
1645803230000|2022-02-25 15:33:50|32610.1|32560.1|32610.5|32560.5|32612.1|32562.1|32607|32557|30
1645803240000|2022-02-25 15:34:00|32610.3|32560.3|32605.5|32555.5|32612.5|32561.2|32605.3|32555.3|30
1645803250000|2022-02-25 15:34:10|32605.8|32555.8|32604.3|32554.3|32607.7|32557.7|32602.2|32552.2|32
1645803260000|2022-02-25 15:34:20|32605.6|32555.6|32610.7|32560.7|32611.3|32575|32595|32555.3|32
1645803270000|2022-02-25 15:34:30|32610.8|32560.8|32609.9|32559.9|32611|32561|32607.4|32557.4|34
1645803280000|2022-02-25 15:34:40|32610|32560|32601.7|32547.9|32610.1|32560.1|32590.3|32540.3|34
1645803290000|2022-02-25 15:34:50|32600|32546.8|32598.1|32548.1|32600|32548.2|32592.4|32542.3|32
1645803300000|2022-02-25 15:35:00|32596.3|32546.3|32611.8|32561.8|32622.5|32562.3|32593.4|32542|39
1645803310000|2022-02-25 15:35:10|32613.4|32561.6|32606.3|32556.3|32619.5|32563|32602.9|32552.9|40
1645803320000|2022-02-25 15:35:20|32606|32556|32605|32554.7|32607.2|32557.2|32601.7|32551.7|35
1645803330000|2022-02-25 15:35:30|32604.3|32554.3|32603.9|32553.9|32604.7|32554.7|32602.4|32552.4|34
1645803340000|2022-02-25 15:35:40|32604.1|32554.1|32601.8|32551.8|32604.4|32567.2|32584.2|32547.8|34
1645803350000|2022-02-25 15:35:50|32602.1|32552.1|32581.5|32531.5|32607.7|32562.8|32579.6|32526.2|32
1645803360000|2022-02-25 15:36:00|32576.2|32523.7|32584.1|32519.5|32593.7|32526.5|32575.7|32515.8|36
1645803370000|2022-02-25 15:36:10|32582.2|32520.1|32582.4|32525.2|32585.3|32526.6|32579.3|32520.1|38
1645803380000|2022-02-25 15:36:20|32582.6|32524.5|32585.4|32524.8|32585.4|32527.4|32578.9|32523.2|28
1645803390000|2022-02-25 15:36:30|32585.3|32527.2|32580.8|32525.2|32593.7|32527.2|32578.8|32522.5|29
1645803400000|2022-02-25 15:36:40|32580.6|32524.2|32582.5|32527.5|32584.7|32528.9|32580.4|32524.2|25
1645803410000|2022-02-25 15:36:50|32573.5|32523.5|32580|32520.8|32593.8|32526|32573.5|32516.5|38
1645803420000|2022-02-25 15:37:00|32578.1|32521.7|32576.9|32523.7|32581.3|32525|32572.2|32519.7|38
1645803430000|2022-02-25 15:37:10|32572|32522|32579.8|32525|32579.9|32526.1|32571.7|32521.7|32
1645803440000|2022-02-25 15:37:20|32577|32525.5|32577.2|32527.2|32580.2|32528.3|32574.3|32524.3|27
1645803450000|2022-02-25 15:37:30|32577.5|32527.5|32575.3|32525.3|32580.7|32528.7|32574.3|32524.3|29
1645803460000|2022-02-25 15:37:40|32575.7|32525.7|32572.3|32522.3|32577.9|32526.4|32571.4|32520|38
1645803470000|2022-02-25 15:37:50|32572.6|32522.6|32573|32523|32573.4|32523.4|32572|32522|28
1645803480000|2022-02-25 15:38:00|32571.7|32521.7|32572.9|32522.9|32573.7|32523.7|32571.5|32521.5|30
1645803490000|2022-02-25 15:38:10|32573.4|32523.4|32578.5|32528.5|32580.9|32528.5|32573.4|32523.4|27
1645803500000|2022-02-25 15:38:20|32579.4|32529.4|32576.1|32526.1|32581.9|32529.4|32576.1|32526.1|31
1645803510000|2022-02-25 15:38:30|32575.6|32525.6|32576.8|32526.8|32579.9|32529.9|32575.6|32525.6|28
1645803520000|2022-02-25 15:38:40|32576.5|32526.5|32578.4|32528.4|32579.5|32529.5|32576.3|32526.3|23
1645803530000|2022-02-25 15:38:50|32578.6|32528.6|32576.8|32526.8|32582.6|32529.9|32574.5|32524.5|32
1645803540000|2022-02-25 15:39:00|32576.6|32526.6|32560.9|32540.9|32579.5|32542.4|32560.7|32526.2|34
1645803550000|2022-02-25 15:39:10|32560.7|32540.7|32577.7|32527.7|32578|32542.4|32560.5|32527.1|17
1645803560000|2022-02-25 15:39:20|32578|32528|32580.4|32530.4|32580.5|32530.5|32577.3|32527.3|28
1645803570000|2022-02-25 15:39:30|32580.6|32530.6|32583.1|32533.1|32583.1|32533.1|32579.3|32529.3|31
1645803580000|2022-02-25 15:39:40|32582.3|32532.3|32577.7|32527.7|32582.3|32532.3|32577.7|32527.7|35
1645803590000|2022-02-25 15:39:50|32578.1|32528.1|32577.3|32527.3|32578.5|32528.5|32576.8|32526.8|30
1645803600000|2022-02-25 15:40:00|32577.5|32527.5|32552.5|32532.5|32578.9|32536.9|32552.5|32518|36
1645803610000|2022-02-25 15:40:10|32552.6|32532.6|32561.8|32511.8|32568.6|32532.6|32545|32510.8|35
1645803620000|2022-02-25 15:40:20|32562.9|32512.9|32541.8|32521.8|32562.9|32521.8|32537.9|32504.5|35
1645803630000|2022-02-25 15:40:30|32546.4|32526.4|32568.1|32518.1|32568.1|32526.4|32546.4|32509.5|29
1645803640000|2022-02-25 15:40:40|32567.8|32517.8|32569.8|32519.8|32569.8|32519.8|32566.7|32516.7|25
1645803650000|2022-02-25 15:40:50|32568.9|32518.9|32562.2|32512.2|32569.3|32519.3|32561.1|32511.1|27
1645803660000|2022-02-25 15:41:00|32561.9|32511.9|32555.4|32505.4|32564.3|32512.4|32554.2|32504.2|31
1645803670000|2022-02-25 15:41:10|32555.2|32505.2|32552.9|32502.9|32556.1|32505.2|32551.5|32501.5|36
1645803680000|2022-02-25 15:41:20|32553.3|32503.3|32554.1|32504.1|32554.9|32504.9|32552.9|32502.9|29
1645803690000|2022-02-25 15:41:30|32554|32504|32558.6|32508.6|32559.5|32509.5|32553.5|32503.5|34
1645803700000|2022-02-25 15:41:40|32559.8|32509.8|32556.7|32506.7|32559.8|32509.8|32556.3|32506.3|23
1645803710000|2022-02-25 15:41:50|32556.6|32506.6|32560|32510|32561.1|32511.1|32556.6|32506.6|23
1645803720000|2022-02-25 15:42:00|32559.6|32509.6|32552.9|32502.9|32561.8|32511.8|32552.9|32502.9|34
1645803730000|2022-02-25 15:42:10|32553.2|32503.2|32552.1|32502.1|32554|32504|32549.1|32499.1|36
1645803740000|2022-02-25 15:42:20|32552.7|32502.7|32556.1|32506.1|32559.9|32523.4|32540|32500.7|35
1645803750000|2022-02-25 15:42:30|32555.9|32505.9|32554.5|32504.5|32555.9|32505.9|32553.7|32503.7|28
1645803760000|2022-02-25 15:42:40|32553.6|32503.6|32554.6|32504.6|32554.9|32504.9|32553|32503|21
1645803770000|2022-02-25 15:42:50|32554.7|32504.7|32556.3|32506.3|32557.2|32523.8|32539.8|32504|26
1645803780000|2022-02-25 15:43:00|32555.5|32505.5|32558.8|32508.8|32562.4|32522.3|32540.2|32505.5|35
1645803790000|2022-02-25 15:43:10|32559.8|32509.8|32557.6|32507.6|32565.3|32511.8|32555.2|32505.2|36
1645803800000|2022-02-25 15:43:20|32556.8|32506.8|32551.2|32501.2|32556.8|32506.8|32551.2|32501.2|33
1645803810000|2022-02-25 15:43:30|32551.7|32501.7|32552|32502|32552|32502|32548|32498|34
1645803820000|2022-02-25 15:43:40|32550|32500|32547.1|32497.1|32550.2|32500.2|32546.9|32496.9|23
1645803830000|2022-02-25 15:43:50|32548.4|32498.4|32554.3|32504.3|32554.3|32504.3|32547.6|32497.6|26
1645803840000|2022-02-25 15:44:00|32554.2|32504.2|32551.3|32501.3|32554.8|32504.8|32551.2|32501.2|27
1645803850000|2022-02-25 15:44:10|32551.1|32501.1|32551.8|32501.8|32552.3|32502.3|32551|32501|21
1645803860000|2022-02-25 15:44:20|32552.3|32502.3|32550.3|32500.3|32555.5|32504.7|32550.2|32500.2|22
1645803870000|2022-02-25 15:44:30|32551.3|32501.3|32551.9|32501.9|32557|32522.4|32534.2|32500.1|33
1645803880000|2022-02-25 15:44:40|32553.8|32503.8|32552.2|32502.2|32553.8|32503.8|32551.3|32501.3|23
1645803890000|2022-02-25 15:44:50|32552.1|32502.1|32552.5|32502.5|32553|32503|32551.9|32501.9|20
1645803900000|2022-02-25 15:45:00|32552.7|32502.7|32543.1|32523.1|32569.1|32523.1|32537.8|32500.8|32
1645803910000|2022-02-25 15:45:10|32542.8|32522.8|32554.7|32504.7|32557.7|32522.8|32542.8|32504.1|33
1645803920000|2022-02-25 15:45:20|32554.6|32504.6|32550.9|32500.9|32555.9|32519.1|32534.3|32496.7|34
1645803930000|2022-02-25 15:45:30|32547.9|32497.9|32543.9|32493.9|32549.9|32499.9|32543.9|32493.9|29
1645803940000|2022-02-25 15:45:40|32544.2|32494.2|32544.5|32494.5|32546.4|32496.4|32543.7|32493.7|31
1645803950000|2022-02-25 15:45:50|32544.3|32494.3|32542.5|32492.5|32544.9|32494.9|32539.3|32489.3|25
1645803960000|2022-02-25 15:46:00|32540.3|32490.3|32542|32492|32543|32493|32540.2|32490.2|31
1645803970000|2022-02-25 15:46:10|32543.1|32493.1|32541.8|32491.8|32543.1|32493.1|32540.3|32490.3|24
1645803980000|2022-02-25 15:46:20|32542|32492|32541.2|32491.2|32543|32493|32540.8|32490.8|21
1645803990000|2022-02-25 15:46:30|32541.3|32491.3|32539.8|32489.8|32541.9|32491.9|32537|32487|24
1645804000000|2022-02-25 15:46:40|32540.4|32490.4|32541.3|32491.3|32541.4|32491.4|32538.8|32488.8|24
1645804010000|2022-02-25 15:46:50|32541|32491|32537.9|32487.9|32541.4|32491.4|32537.4|32487.4|20
1645804020000|2022-02-25 15:47:00|32538|32488|32540.3|32490.3|32542.4|32492.4|32536.5|32486.5|28
1645804030000|2022-02-25 15:47:10|32539.8|32489.8|32539.5|32489.5|32540.8|32506|32519.7|32484.5|29
1645804040000|2022-02-25 15:47:20|32540.4|32490.4|32538.9|32488.9|32547.7|32492.9|32536.5|32483.9|23
1645804050000|2022-02-25 15:47:30|32539.4|32489.4|32549.9|32499.9|32550.5|32500.5|32536.9|32486.9|33
1645804060000|2022-02-25 15:47:40|32550.3|32499.1|32541.2|32491.2|32551.6|32500.4|32540.9|32490.9|35
1645804070000|2022-02-25 15:47:50|32540.9|32490.9|32539.7|32489.7|32543|32493|32539.5|32489.5|31
1645804080000|2022-02-25 15:48:00|32541.2|32491.2|32537.2|32487.2|32541.5|32491.5|32537.2|32487.2|28
1645804090000|2022-02-25 15:48:10|32537.6|32487.6|32536.8|32486.8|32538.4|32488.4|32533.5|32481.4|33
1645804100000|2022-02-25 15:48:20|32537|32487|32538.7|32488.7|32538.8|32488.8|32537|32487|23
1645804110000|2022-02-25 15:48:30|32538.8|32488.8|32541.3|32491.3|32541.3|32491.3|32538.5|32488.5|23
1645804120000|2022-02-25 15:48:40|32542.9|32492.9|32539.8|32488.4|32543.4|32502.3|32522.3|32484.6|35
1645804130000|2022-02-25 15:48:50|32538.7|32488.7|32539.7|32489.7|32541.1|32491.1|32538.3|32485.7|31
1645804140000|2022-02-25 15:49:00|32540.5|32490.5|32538.5|32488.5|32540.6|32490.6|32537.9|32487.9|22
1645804150000|2022-02-25 15:49:10|32538.4|32488.4|32540.7|32490.7|32541.4|32491.4|32537.4|32487.4|27
1645804160000|2022-02-25 15:49:20|32541|32491|32538.1|32488.1|32541.4|32491.4|32534.8|32484.8|19
1645804170000|2022-02-25 15:49:30|32537.5|32487.5|32538.5|32488.5|32539.7|32489.7|32536.5|32484.4|20
1645804180000|2022-02-25 15:49:40|32538.6|32488.6|32537.8|32487.8|32539.3|32489.3|32537.1|32487.1|23
1645804190000|2022-02-25 15:49:50|32538|32488|32542.6|32492.6|32543.1|32493.1|32537.9|32487.9|26
1645804200000|2022-02-25 15:50:00|32540.6|32490.6|32544.7|32494.7|32544.8|32494.8|32539.6|32489.6|31
1645804210000|2022-02-25 15:50:10|32544|32494|32529.9|32509.9|32548.3|32510.3|32529.8|32493.4|31
1645804220000|2022-02-25 15:50:20|32531.2|32511.2|32543.6|32493.6|32546.6|32511.2|32530.7|32493.4|28
1645804230000|2022-02-25 15:50:30|32543.4|32493.4|32536|32516|32553|32519.2|32532.6|32493.3|31
1645804240000|2022-02-25 15:50:40|32535.8|32515.8|32542.9|32492.9|32547|32516.2|32531|32492.9|36
1645804250000|2022-02-25 15:50:50|32542.8|32492.8|32542.2|32492.2|32543.5|32493.5|32540.7|32490.7|29
1645804260000|2022-02-25 15:51:00|32542.1|32492.1|32545.8|32495.8|32545.8|32495.8|32541.6|32491.6|20
1645804270000|2022-02-25 15:51:10|32545.7|32495.7|32540|32490|32546.1|32512.8|32526.1|32490|34
1645804280000|2022-02-25 15:51:20|32540.5|32490.5|32537.6|32487.6|32540.5|32507.3|32522.7|32487.3|34
1645804290000|2022-02-25 15:51:30|32537.8|32487.8|32538.6|32488.6|32539.4|32489.4|32537.8|32487.8|27
1645804300000|2022-02-25 15:51:40|32538.8|32488.8|32537.3|32487.3|32538.8|32488.8|32537.1|32487.1|21
1645804310000|2022-02-25 15:51:50|32537.2|32487.2|32523.4|32503.4|32537.4|32504|32521.9|32487|21
1645804320000|2022-02-25 15:52:00|32524.4|32504.4|32522.4|32502.4|32524.4|32504.4|32522.2|32502.2|24
1645804330000|2022-02-25 15:52:10|32522.8|32502.8|32522.3|32502.3|32525.4|32505.4|32522.3|32502.3|25
1645804340000|2022-02-25 15:52:20|32522.7|32502.7|32536.3|32486.3|32537.2|32503.3|32522.1|32485.4|25
1645804350000|2022-02-25 15:52:30|32537|32487|32538.7|32488.7|32538.7|32488.7|32536.2|32486.2|23
1645804360000|2022-02-25 15:52:40|32539|32489|32543|32493|32543|32507.5|32525.7|32489|27
1645804370000|2022-02-25 15:52:50|32528.1|32508.1|32551|32501|32551.7|32510.8|32528.1|32494.9|33
1645804380000|2022-02-25 15:53:00|32550.8|32500.8|32545.5|32495.5|32550.8|32500.8|32545.4|32495.4|28
1645804390000|2022-02-25 15:53:10|32545.6|32495.6|32544.1|32494.1|32545.6|32495.6|32544|32494|19
1645804400000|2022-02-25 15:53:20|32542.1|32492.1|32553.9|32503.9|32554.5|32504.5|32541.7|32491.7|32
1645804410000|2022-02-25 15:53:30|32553.6|32503.6|32554.2|32504.2|32555.4|32505.4|32553.2|32503.2|33
1645804420000|2022-02-25 15:53:40|32553.6|32503.6|32550.7|32500.7|32554|32504|32550.4|32500.4|28
1645804430000|2022-02-25 15:53:50|32550.6|32500.6|32539|32519|32551|32523|32534.7|32500.6|26
1645804440000|2022-02-25 15:54:00|32539.8|32519.8|32540.9|32520.9|32544.5|32524.5|32538.2|32518.2|34
1645804450000|2022-02-25 15:54:10|32541.8|32521.8|32535.3|32515.3|32542.9|32522.9|32534.5|32514.5|25
1645804460000|2022-02-25 15:54:20|32550.7|32500.7|32548.5|32498.5|32551.8|32501.8|32548.3|32498.3|26
1645804470000|2022-02-25 15:54:30|32548.6|32498.6|32548.5|32498.5|32550.2|32500.2|32547.2|32497.2|29
1645804480000|2022-02-25 15:54:40|32548.6|32498.6|32534.2|32514.2|32549.7|32514.9|32534.2|32498|23
1645804490000|2022-02-25 15:54:50|32534.1|32514.1|32542|32492|32545.9|32515.9|32531|32491.3|30
1645804500000|2022-02-25 15:55:00|32540.9|32490.9|32531|32481|32541.2|32505.6|32522.6|32481|36
1645804510000|2022-02-25 15:55:10|32531.3|32481.3|32524|32474|32532.7|32497.9|32509.5|32472.3|38
1645804520000|2022-02-25 15:55:20|32524.3|32474.3|32530.6|32480.6|32532.6|32498.9|32505.9|32472|38
1645804530000|2022-02-25 15:55:30|32530.2|32480.2|32518.8|32498.8|32533.8|32500|32518.3|32479|31
1645804540000|2022-02-25 15:55:40|32520|32500|32532.4|32482.4|32532.9|32500|32518.4|32479.5|34
1645804550000|2022-02-25 15:55:50|32531.8|32481.8|32532.4|32482.4|32536.6|32486.6|32531.8|32481.8|30
1645804560000|2022-02-25 15:56:00|32532.2|32482.2|32523.2|32503.2|32536.4|32503.3|32520.7|32482.2|26
1645804570000|2022-02-25 15:56:10|32524.7|32504.7|32518.2|32498.2|32534.6|32504.7|32518.2|32481|35
1645804580000|2022-02-25 15:56:20|32517.9|32497.9|32519.4|32499.4|32521.1|32501.1|32517.7|32497.7|29
1645804590000|2022-02-25 15:56:30|32522|32502|32536.2|32486.2|32536.9|32504.6|32520.5|32485|36
1645804600000|2022-02-25 15:56:40|32536.7|32486.7|32519|32499|32536.7|32499.5|32516.1|32483.4|38
1645804610000|2022-02-25 15:56:50|32533.3|32483.3|32514.3|32494.3|32534.2|32499.8|32514.3|32483.3|32
1645804620000|2022-02-25 15:57:00|32514.9|32494.9|32511.5|32491.5|32531|32496.2|32511.2|32481|35
1645804630000|2022-02-25 15:57:10|32511.6|32491.6|32514.2|32494.2|32527.9|32494.2|32511.4|32477|29
1645804640000|2022-02-25 15:57:20|32514|32494|32514.3|32494.3|32514.9|32494.9|32513.1|32493.1|28
1645804650000|2022-02-25 15:57:30|32513.3|32493.3|32517.6|32497.6|32517.6|32497.6|32513.1|32493.1|31
1645804660000|2022-02-25 15:57:40|32517.8|32497.8|32520.5|32500.5|32520.5|32500.5|32516.5|32496.5|31
1645804670000|2022-02-25 15:57:50|32519.3|32499.3|32505.3|32485.3|32533.5|32499.4|32505.3|32472.3|35
1645804680000|2022-02-25 15:58:00|32504.1|32484.1|32501.3|32481.3|32517.7|32484.1|32500.7|32465.7|37
1645804690000|2022-02-25 15:58:10|32501.2|32481.2|32510.9|32460.9|32513.9|32481.2|32494.7|32460.2|35
1645804700000|2022-02-25 15:58:20|32511.4|32461.4|32501.1|32481.1|32518.3|32483|32501.1|32461.2|36
1645804710000|2022-02-25 15:58:30|32499.5|32479.5|32511.3|32461.3|32514.4|32479.5|32497.4|32460.1|35
1645804720000|2022-02-25 15:58:40|32511.4|32461.4|32517|32467|32517|32483.3|32501.5|32457.4|30
1645804730000|2022-02-25 15:58:50|32518|32468|32501.4|32481.4|32518.5|32482.5|32500.6|32466.8|32
1645804740000|2022-02-25 15:59:00|32501.3|32481.3|32501.4|32481.4|32502|32482|32500|32480|33
1645804750000|2022-02-25 15:59:10|32501.6|32481.6|32500.2|32480.2|32502.2|32482.2|32499.5|32479.5|34
1645804760000|2022-02-25 15:59:20|32500.4|32480.4|32499.1|32479.1|32500.8|32480.8|32498.2|32478.2|30
1645804770000|2022-02-25 15:59:30|32499|32479|32502.5|32482.5|32516.7|32484.6|32499|32466.7|32
1645804780000|2022-02-25 15:59:40|32502.4|32482.4|32505.2|32485.2|32520|32486.4|32502.4|32470|32
1645804790000|2022-02-25 15:59:50|32506.2|32486.2|32511.9|32491.9|32525.7|32493.2|32506.2|32475.7|34
1645804800000|2022-02-25 16:00:00|32511.8|32491.8|32520.2|32500.2|32520.2|32500.2|32508.8|32488.8|39
1645804810000|2022-02-25 16:00:10|32521.2|32501.2|32520.3|32500.3|32536.5|32501.2|32519.3|32483.9|34
1645804820000|2022-02-25 16:00:20|32520.4|32500.4|32535.9|32485.9|32537.8|32501.5|32520.4|32485.4|33
1645804830000|2022-02-25 16:00:30|32536.1|32486.1|32536.9|32486.9|32536.9|32486.9|32533.3|32483.3|35
1645804840000|2022-02-25 16:00:40|32537|32487|32513.9|32493.9|32537.1|32497.7|32513.9|32482.4|33
1645804850000|2022-02-25 16:00:50|32514.3|32494.3|32512.5|32492.5|32514.4|32494.4|32512.5|32492.5|35
1645804860000|2022-02-25 16:01:00|32512.6|32492.6|32513.7|32493.7|32513.7|32493.7|32512.2|32492.2|26
1645804870000|2022-02-25 16:01:10|32513.5|32493.5|32514.5|32494.5|32515.3|32495.3|32513.4|32493.4|26
1645804880000|2022-02-25 16:01:20|32515.4|32495.4|32514.3|32494.3|32530.6|32495.4|32513.3|32478.3|31
1645804890000|2022-02-25 16:01:30|32514.1|32494.1|32519.5|32469.5|32522|32495.4|32512.9|32468.8|36
1645804900000|2022-02-25 16:01:40|32519.3|32469.3|32518.8|32468.8|32522.5|32472.5|32518.8|32468.8|30
1645804910000|2022-02-25 16:01:50|32519.7|32469.7|32502.9|32452.9|32519.7|32469.7|32483.6|32441.4|35
1645804920000|2022-02-25 16:02:00|32502.5|32452.5|32521.9|32464.2|32523.1|32466.9|32502.5|32450.3|35
1645804930000|2022-02-25 16:02:10|32521.1|32465.4|32516.8|32466.8|32524.3|32470.9|32513.2|32463.2|39
1645804940000|2022-02-25 16:02:20|32522|32467.8|32511|32461|32523.9|32473.9|32511|32450.1|38
1645804950000|2022-02-25 16:02:30|32511.2|32461.2|32499.4|32449.4|32512.6|32466.6|32485|32449.4|33
1645804960000|2022-02-25 16:02:40|32499.7|32449.7|32520.6|32447.5|32523.7|32472.8|32483.5|32438.3|39
1645804970000|2022-02-25 16:02:50|32523.4|32435.7|32505.2|32448.8|32523.4|32452.9|32493.8|32405|39
1645804980000|2022-02-25 16:03:00|32504.1|32449.7|32512.2|32430.8|32524|32449.7|32501.3|32422.4|39
1645804990000|2022-02-25 16:03:10|32512.5|32432.6|32506.5|32439.8|32515.6|32439.8|32506.5|32430.2|33
1645805000000|2022-02-25 16:03:20|32505.9|32439.7|32507.4|32444.9|32507.4|32444.9|32501.9|32439.3|31
1645805010000|2022-02-25 16:03:30|32507.5|32445.1|32512.3|32446|32524|32447.4|32503.2|32434.6|38
1645805020000|2022-02-25 16:03:40|32514.1|32446.8|32511.6|32455.9|32517.4|32458.6|32503.5|32443.9|34
1645805030000|2022-02-25 16:03:50|32510.1|32458.9|32511.7|32461.7|32515.5|32462.6|32509.1|32455.8|30
1645805040000|2022-02-25 16:04:00|32513.5|32461.4|32510.4|32460|32514.5|32464.4|32509.9|32457.4|32
1645805050000|2022-02-25 16:04:10|32512|32462|32523.5|32473.5|32525.9|32475.7|32504.4|32454.4|35
1645805060000|2022-02-25 16:04:20|32525.4|32475.4|32534.3|32484.3|32534.3|32484.3|32525|32466|38
1645805070000|2022-02-25 16:04:30|32530.4|32480.4|32533.4|32483.4|32536.2|32486.2|32525.6|32475.6|40
1645805080000|2022-02-25 16:04:40|32527.5|32477.5|32528.4|32478.4|32531.2|32481.2|32516.3|32466.3|39
1645805090000|2022-02-25 16:04:50|32527.6|32477.6|32518.4|32468.4|32532.3|32490|32510|32462.9|40
1645805100000|2022-02-25 16:05:00|32523.5|32473.5|32524|32468.1|32528.1|32475.1|32516.6|32466.6|40
1645805110000|2022-02-25 16:05:10|32527.2|32470.9|32524.3|32474.3|32531.5|32476.5|32517.5|32462|40
1645805120000|2022-02-25 16:05:20|32525.2|32475.2|32524.4|32471.6|32531|32481|32521.6|32469.3|38
1645805130000|2022-02-25 16:05:30|32525.2|32472.6|32521.6|32468.3|32525.7|32474.6|32518.5|32467.7|31
1645805140000|2022-02-25 16:05:40|32518.9|32468.9|32519.8|32469.8|32524.3|32471.7|32518.9|32466.6|36
1645805150000|2022-02-25 16:05:50|32520.2|32470.2|32520.8|32469.9|32528.4|32470.5|32514.6|32464.6|34
1645805160000|2022-02-25 16:06:00|32521.2|32470|32529.8|32474.3|32529.8|32476.1|32520.3|32467.4|31
1645805170000|2022-02-25 16:06:10|32530.4|32474.6|32526.4|32476.4|32531.5|32478.5|32521.2|32468.2|31
1645805180000|2022-02-25 16:06:20|32526.3|32476.3|32529.5|32477.7|32534|32480.8|32525.7|32475.7|33
1645805190000|2022-02-25 16:06:30|32529.4|32477.9|32531|32481|32532.8|32482.8|32528.9|32477|37
1645805200000|2022-02-25 16:06:40|32532.7|32482.7|32534.3|32484.3|32534.3|32484.3|32527.4|32474.4|33
1645805210000|2022-02-25 16:06:50|32531.5|32511.5|32537|32487|32540.1|32511.5|32531.5|32481.7|31
1645805220000|2022-02-25 16:07:00|32539.3|32489.3|32536.1|32485|32539.6|32489.6|32535.7|32485|26
1645805230000|2022-02-25 16:07:10|32537.4|32487.4|32538|32488|32546.2|32513.2|32526.3|32480.3|33
1645805240000|2022-02-25 16:07:20|32538.2|32488.2|32537.5|32487.5|32540|32489.7|32536.6|32486.6|30
1645805250000|2022-02-25 16:07:30|32538.3|32488.3|32542.7|32492.7|32542.8|32492.8|32534.9|32484.9|30
1645805260000|2022-02-25 16:07:40|32542|32492|32541|32491|32543.7|32493.7|32538.3|32487.4|30
1645805270000|2022-02-25 16:07:50|32540|32490|32540.8|32490.8|32542.6|32492.6|32537.2|32479.3|38
1645805280000|2022-02-25 16:08:00|32539.7|32489.7|32540.6|32490.6|32542.4|32492.4|32532.9|32482.9|39
1645805290000|2022-02-25 16:08:10|32537|32487|32538.2|32488.2|32543.6|32493.6|32536|32486|28
1645805300000|2022-02-25 16:08:20|32537.9|32487.9|32541.5|32491.5|32543.9|32493.9|32537.9|32487.9|33
1645805310000|2022-02-25 16:08:30|32537.5|32487.5|32544.9|32494.9|32546.1|32496.1|32537.4|32487.4|35
1645805320000|2022-02-25 16:08:40|32544.2|32494.2|32543.2|32493.2|32544.8|32494.8|32538.3|32488.3|28
1645805330000|2022-02-25 16:08:50|32548.5|32498.5|32538.2|32488.2|32548.5|32506.7|32525.1|32485.9|33
1645805340000|2022-02-25 16:09:00|32538.7|32488.7|32535.8|32485.8|32540.4|32490.4|32534.9|32484.9|36
1645805350000|2022-02-25 16:09:10|32536.9|32486.9|32536.4|32486.4|32538.2|32488.2|32535.2|32485.2|35
1645805360000|2022-02-25 16:09:20|32521.9|32501.9|32533.9|32483.9|32539.1|32502.9|32518.1|32483.9|36
1645805370000|2022-02-25 16:09:30|32535.6|32485.6|32534.4|32484.4|32541|32486.5|32531.3|32477.3|30
1645805380000|2022-02-25 16:09:40|32534.7|32484.7|32531.7|32481.7|32535.9|32485.9|32530.5|32480.5|29
1645805390000|2022-02-25 16:09:50|32532.4|32477|32534.2|32484.2|32536.5|32500|32519.4|32477|37
1645805400000|2022-02-25 16:10:00|32534.3|32484.3|32535.2|32485.2|32537.6|32487.6|32532.5|32482.5|31
1645805410000|2022-02-25 16:10:10|32535.4|32485.4|32537.5|32487.5|32537.5|32487.5|32535.2|32485.2|28
1645805420000|2022-02-25 16:10:20|32537.4|32487.4|32537.5|32487.5|32538.3|32488.3|32537.4|32487.4|20
1645805430000|2022-02-25 16:10:30|32537.6|32487.6|32535.9|32485.9|32538.2|32500.5|32519.3|32485.1|25
1645805440000|2022-02-25 16:10:40|32535.8|32485.8|32533.5|32483.5|32535.8|32485.8|32530.6|32478|26
1645805450000|2022-02-25 16:10:50|32533.4|32483.4|32529.8|32479.8|32533.4|32483.4|32527.7|32477.7|25
1645805460000|2022-02-25 16:11:00|32529.4|32479.4|32525.8|32475.8|32530.1|32480.1|32524.9|32472.4|33
1645805470000|2022-02-25 16:11:10|32526.4|32476.4|32524.2|32474.2|32526.7|32476.4|32523.6|32473.2|28
1645805480000|2022-02-25 16:11:20|32524|32474|32524.5|32474.5|32524.6|32474.6|32521|32471|24
1645805490000|2022-02-25 16:11:30|32524.8|32474.8|32521|32470.7|32525|32475|32518.8|32461.2|30
1645805500000|2022-02-25 16:11:40|32521.1|32471.1|32518.6|32468.6|32524.9|32474.9|32518.2|32468.2|30
1645805510000|2022-02-25 16:11:50|32518.5|32468.5|32523.7|32473.7|32525.6|32486.2|32506.1|32468.5|35
1645805520000|2022-02-25 16:12:00|32523.6|32473.6|32530.9|32480.9|32535|32503.3|32520.6|32473.6|31
1645805530000|2022-02-25 16:12:10|32525.2|32505.2|32544.7|32494.7|32544.7|32505.2|32515.2|32484.8|31
1645805540000|2022-02-25 16:12:20|32540.2|32490.2|32516.9|32496.9|32542.2|32508.6|32516.9|32481|31
1645805550000|2022-02-25 16:12:30|32518.2|32498.2|32530.5|32480.5|32532.8|32498.7|32517.7|32478.4|29
1645805560000|2022-02-25 16:12:40|32530.2|32480.2|32527|32477|32532.4|32492.5|32512.1|32471.2|24
1645805570000|2022-02-25 16:12:50|32527.5|32477.5|32528.3|32478.3|32529.2|32494.8|32514.2|32476.1|23
1645805580000|2022-02-25 16:13:00|32528.4|32478.4|32534.5|32484.5|32534.5|32484.5|32527.2|32477.2|34
1645805590000|2022-02-25 16:13:10|32529.8|32509.8|32520.6|32500.6|32545.8|32509.8|32520.6|32488.1|34
1645805600000|2022-02-25 16:13:20|32539.3|32489.3|32539.3|32489.3|32540.4|32504.1|32518.9|32486.2|29
1645805610000|2022-02-25 16:13:30|32538.7|32488.7|32533|32483|32541.9|32489.9|32530.5|32480.5|35
1645805620000|2022-02-25 16:13:40|32533.2|32483.2|32531.8|32481.8|32535.5|32485.5|32530.3|32480.3|30
1645805630000|2022-02-25 16:13:50|32530.9|32480.9|32536.6|32486.6|32541.1|32489.9|32530.7|32480.7|32
1645805640000|2022-02-25 16:14:00|32533.7|32483.7|32530.6|32480.6|32537.5|32487.5|32529|32479|36
1645805650000|2022-02-25 16:14:10|32530.5|32480.5|32530.1|32480.1|32531.1|32481.1|32529.3|32479.3|29
1645805660000|2022-02-25 16:14:20|32529.8|32479.8|32534.1|32484.1|32543.2|32486.7|32529.8|32479.8|30
1645805670000|2022-02-25 16:14:30|32535.4|32485.4|32531.7|32481.7|32535.4|32485.4|32530.5|32480.5|15
1645805680000|2022-02-25 16:14:40|32534.6|32484.6|32534.7|32484.7|32536.7|32486.7|32531.2|32481.2|17
1645805690000|2022-02-25 16:14:50|32535|32485|32531.1|32481.1|32535|32499.7|32517.9|32481.1|25
1645805700000|2022-02-25 16:15:00|32530.8|32480.8|32530.3|32480.3|32531.5|32481.5|32528.7|32478.7|28
1645805710000|2022-02-25 16:15:10|32530.2|32480.2|32531.7|32481.7|32532.5|32482.5|32529.1|32479.1|24
1645805720000|2022-02-25 16:15:20|32531.1|32481.1|32530.3|32480.3|32536.8|32501.1|32515.6|32479|28
1645805730000|2022-02-25 16:15:30|32530.2|32480.2|32521.6|32471.6|32530.2|32480.2|32521.3|32471.3|37
1645805740000|2022-02-25 16:15:40|32521.4|32471.4|32512.7|32462.7|32521.7|32483.2|32501.8|32462.2|38
1645805750000|2022-02-25 16:15:50|32512.3|32462.3|32528.7|32476.5|32530.8|32480.8|32512|32462|37
1645805760000|2022-02-25 16:16:00|32529.1|32479.1|32532|32482|32534.4|32484.4|32529|32477.2|34
1645805770000|2022-02-25 16:16:10|32531.4|32481.4|32525.7|32475.7|32531.4|32481.4|32524.2|32473.7|34
1645805780000|2022-02-25 16:16:20|32522.2|32472.2|32517.3|32467.3|32527.7|32477.7|32517.3|32466.1|32
1645805790000|2022-02-25 16:16:30|32519.5|32469.5|32518.7|32468.7|32520.3|32470.3|32514.1|32464.1|36
1645805800000|2022-02-25 16:16:40|32519.4|32469.4|32507.6|32487.6|32525.4|32489.7|32504.9|32466.4|33
1645805810000|2022-02-25 16:16:50|32507.3|32487.3|32525.7|32475.7|32525.8|32490|32506.9|32470.7|40
1645805820000|2022-02-25 16:17:00|32525.3|32475.3|32514.1|32464.1|32525.3|32475.3|32514.1|32464.1|38
1645805830000|2022-02-25 16:17:10|32514.7|32464.7|32518.3|32468.3|32521.7|32471.7|32514.7|32464.7|31
1645805840000|2022-02-25 16:17:20|32517.8|32467.8|32513.5|32463.5|32517.8|32467.8|32513|32463|29
1645805850000|2022-02-25 16:17:30|32513.3|32463.3|32518.9|32468.9|32520.4|32470.4|32512.8|32462.8|33
1645805860000|2022-02-25 16:17:40|32519.3|32469.3|32519.8|32469.8|32522|32472|32518.8|32468.8|29
1645805870000|2022-02-25 16:17:50|32520.2|32470.2|32499.7|32479.7|32522.1|32482.9|32499.7|32466.8|26
1645805880000|2022-02-25 16:18:00|32499.2|32479.2|32501.1|32481.1|32514.9|32481.3|32499.1|32464.7|29
1645805890000|2022-02-25 16:18:10|32500.7|32480.7|32500|32480|32501.6|32481.6|32499.5|32479.5|27
1645805900000|2022-02-25 16:18:20|32499.8|32479.8|32518.3|32468.3|32520|32484|32499.7|32466.9|26
1645805910000|2022-02-25 16:18:30|32518.8|32468.8|32505.4|32485.4|32523.5|32489|32502.8|32468.8|29
1645805920000|2022-02-25 16:18:40|32505.3|32485.3|32506.9|32486.9|32507|32487|32504.3|32484.3|29
1645805930000|2022-02-25 16:18:50|32505.2|32485.2|32515.2|32465.2|32521.8|32485.5|32501|32463.5|37
1645805940000|2022-02-25 16:19:00|32514.3|32464.3|32518.3|32468.3|32518.7|32468.7|32514.3|32464.3|32
1645805950000|2022-02-25 16:19:10|32518.1|32468.1|32515.1|32465.1|32518.7|32468.7|32515.1|32465.1|28
1645805960000|2022-02-25 16:19:20|32514.8|32464.8|32498.2|32478.2|32515|32479.6|32496.9|32464|30
1645805970000|2022-02-25 16:19:30|32499.1|32479.1|32498.2|32478.2|32515.7|32481.4|32496.5|32462.5|33
1645805980000|2022-02-25 16:19:40|32498.5|32478.5|32499.5|32479.5|32500.1|32480.1|32497.6|32477.6|34
1645805990000|2022-02-25 16:19:50|32514.3|32464.3|32514.4|32464.4|32518.8|32466|32513.9|32462.9|32
1645806000000|2022-02-25 16:20:00|32514.6|32464.6|32516|32466|32516.4|32466.4|32514.5|32464.5|29
1645806010000|2022-02-25 16:20:10|32515.9|32465.9|32515.2|32465.2|32516.2|32466.2|32513.7|32463.7|28
1645806020000|2022-02-25 16:20:20|32515.3|32465.3|32500.5|32480.5|32515.6|32481.9|32497.6|32464.4|34
1645806030000|2022-02-25 16:20:30|32500.6|32480.6|32499.6|32479.6|32515.8|32483.8|32497.9|32464.1|32
1645806040000|2022-02-25 16:20:40|32499.8|32479.8|32515.4|32465.4|32516.7|32482|32495.8|32461.7|34
1645806050000|2022-02-25 16:20:50|32516.1|32466.1|32517.4|32467.4|32517.8|32467.8|32515.2|32465.2|24
1645806060000|2022-02-25 16:21:00|32518|32468|32516.6|32466.6|32519.5|32483|32502.1|32466.2|32
1645806070000|2022-02-25 16:21:10|32516.5|32466.5|32516.3|32466.3|32517.1|32467.1|32515.4|32465.4|23
1645806080000|2022-02-25 16:21:20|32516.7|32466.7|32515.4|32465.4|32516.7|32466.7|32514.7|32464.7|26
1645806090000|2022-02-25 16:21:30|32515.3|32465.3|32500.1|32480.1|32515.3|32481|32498.9|32464.6|24
1645806100000|2022-02-25 16:21:40|32499.8|32479.8|32501.1|32481.1|32501.6|32481.6|32498.6|32478.6|23
1645806110000|2022-02-25 16:21:50|32502.6|32482.6|32500.3|32480.3|32503|32483|32499.4|32479.4|17
1645806120000|2022-02-25 16:22:00|32514.5|32464.5|32515.7|32465.7|32516.1|32466.1|32514|32464|26
1645806130000|2022-02-25 16:22:10|32515.4|32465.4|32517.3|32467.3|32517.8|32467.8|32514.8|32464.8|22
1645806140000|2022-02-25 16:22:20|32517.1|32467.1|32503.1|32483.1|32517.5|32483.7|32497.5|32466.6|16
1645806150000|2022-02-25 16:22:30|32502.2|32482.2|32503.2|32483.2|32506.2|32486.2|32500.4|32480.4|22
1645806160000|2022-02-25 16:22:40|32499.9|32479.9|32495.2|32475.2|32503.1|32483.1|32495.2|32475.2|27
1645806170000|2022-02-25 16:22:50|32495.1|32475.1|32513.3|32463.3|32514.8|32475.1|32494.1|32460.9|28
1645806180000|2022-02-25 16:23:00|32512.6|32462.6|32509.7|32459.7|32513.2|32463.2|32509.7|32459.7|23
1645806190000|2022-02-25 16:23:10|32510.7|32460.7|32520.8|32470.8|32523.1|32488.7|32504|32460.7|34
1645806200000|2022-02-25 16:23:20|32519.1|32469.1|32515.2|32465.2|32519.3|32469.3|32514.9|32464.9|27
1645806210000|2022-02-25 16:23:30|32514.9|32464.9|32513.3|32463.3|32515.3|32465.3|32511|32461|35
1645806220000|2022-02-25 16:23:40|32512.9|32462.9|32513.5|32463.5|32514.1|32464.1|32512.1|32462.1|27
1645806230000|2022-02-25 16:23:50|32513.6|32463.6|32517.8|32467.8|32518.7|32484.2|32500.6|32462.6|29
1645806240000|2022-02-25 16:24:00|32520.2|32470.2|32521.1|32471.1|32521.8|32471.8|32516.6|32466.6|33
1645806250000|2022-02-25 16:24:10|32522.3|32472.3|32527.3|32477.3|32527.3|32477.3|32517|32467|31
1645806260000|2022-02-25 16:24:20|32527.2|32477.2|32526.7|32476.7|32528.4|32478.4|32526.2|32476.2|24
1645806270000|2022-02-25 16:24:30|32526.8|32476.8|32520.6|32470.6|32526.8|32492.6|32505.7|32462.9|25
1645806280000|2022-02-25 16:24:40|32525.3|32475.3|32519.7|32469.7|32525.3|32475.3|32516.8|32466.8|27
1645806290000|2022-02-25 16:24:50|32519.8|32469.8|32519.6|32469.6|32520.7|32470.7|32518.1|32468.1|17
1645806300000|2022-02-25 16:25:00|32520.3|32470.3|32519.8|32469.8|32522.8|32472.8|32518.6|32463.8|32
1645806310000|2022-02-25 16:25:10|32520|32470|32518.9|32468.9|32521.6|32471.6|32518.4|32468.4|30
1645806320000|2022-02-25 16:25:20|32519.4|32469.4|32527.1|32477.1|32527.7|32477.7|32518.1|32463.3|34
1645806330000|2022-02-25 16:25:30|32528.7|32478.7|32527.3|32477.3|32530.5|32480.5|32524.7|32474.7|31
1645806340000|2022-02-25 16:25:40|32527.9|32477.9|32521.7|32471.7|32529|32479|32518.4|32468.4|29
1645806350000|2022-02-25 16:25:50|32522.7|32472.7|32516.6|32466.6|32524.5|32484.5|32503.4|32462.9|35
1645806360000|2022-02-25 16:26:00|32516.1|32466.1|32521.2|32471.2|32523.7|32489.4|32504.9|32464.3|30
1645806370000|2022-02-25 16:26:10|32520.8|32470.8|32515.6|32465.6|32523.3|32473.3|32515.5|32465.5|29
1645806380000|2022-02-25 16:26:20|32518.5|32468.5|32519.3|32469.3|32523.4|32473.4|32518.1|32468.1|25
1645806390000|2022-02-25 16:26:30|32519.6|32469.6|32513.1|32463.1|32523.2|32473.2|32504.2|32454.2|35
1645806400000|2022-02-25 16:26:40|32513.7|32463.7|32515.8|32465.8|32515.8|32465.8|32511.8|32461.8|24
1645806410000|2022-02-25 16:26:50|32515.4|32465.4|32511.4|32461.4|32515.4|32465.4|32510.5|32460.5|25
1645806420000|2022-02-25 16:27:00|32510.5|32460.5|32510.7|32460.7|32513.2|32476.6|32496.5|32458.8|23
1645806430000|2022-02-25 16:27:10|32510.9|32460.9|32510.3|32460.3|32511.8|32476.9|32493.2|32456.1|30
1645806440000|2022-02-25 16:27:20|32509.4|32459.4|32513.4|32463.4|32513.6|32463.6|32506.7|32456.7|27
1645806450000|2022-02-25 16:27:30|32512.9|32462.9|32510.4|32460.4|32513.3|32463.3|32510.4|32460.4|30
1645806460000|2022-02-25 16:27:40|32510.9|32460.9|32514.8|32464.8|32517.5|32467.5|32509.9|32459.9|24
1645806470000|2022-02-25 16:27:50|32514.9|32464.9|32519|32469|32519|32469|32514.9|32464.9|20
1645806480000|2022-02-25 16:28:00|32517.5|32467.5|32520.3|32470.3|32522.2|32472.2|32517.2|32466.3|32
1645806490000|2022-02-25 16:28:10|32520.7|32470.7|32522.2|32472.2|32524.2|32474.2|32516.8|32466.8|34
1645806500000|2022-02-25 16:28:20|32522.5|32472.5|32522|32472|32522.5|32472.5|32518.2|32468.2|31
1645806510000|2022-02-25 16:28:30|32521.6|32471.6|32524|32474|32524.3|32474.3|32519|32469|34
1645806520000|2022-02-25 16:28:40|32523.8|32473.8|32523.4|32473.4|32523.8|32473.8|32522.3|32472.3|27
1645806530000|2022-02-25 16:28:50|32523.5|32473.5|32512.6|32492.6|32523.5|32492.6|32509.9|32472|26
1645806540000|2022-02-25 16:29:00|32512.2|32492.2|32524.3|32474.3|32526.8|32492.7|32506.8|32470.6|33
1645806550000|2022-02-25 16:29:10|32526.5|32476.5|32525.5|32475.5|32528.9|32478.9|32524.9|32474.9|37
1645806560000|2022-02-25 16:29:20|32526.1|32476.1|32526.1|32476.1|32526.1|32476.1|32521.3|32471.3|27
1645806570000|2022-02-25 16:29:30|32525.9|32475.9|32527.3|32476.1|32527.9|32477.9|32524.2|32474.1|25
1645806580000|2022-02-25 16:29:40|32526.8|32476.8|32525.1|32475.1|32528.3|32478.3|32525.1|32475.1|26
1645806590000|2022-02-25 16:29:50|32524.6|32474.6|32519.7|32469.7|32526.8|32476.8|32519.7|32469.7|30
1645806600000|2022-02-25 16:30:00|32519.4|32469.4|32524.7|32474.7|32527.8|32477.8|32519.4|32469.4|39
1645806610000|2022-02-25 16:30:10|32524.5|32474.5|32522.4|32472.4|32525.8|32490|32510|32468.3|33
1645806620000|2022-02-25 16:30:20|32522.1|32472.1|32527.5|32477.5|32527.5|32477.5|32522.1|32472.1|35
1645806630000|2022-02-25 16:30:30|32528.2|32478.2|32529.5|32479.5|32531|32481|32525.8|32475.8|26
1645806640000|2022-02-25 16:30:40|32531.6|32481.6|32532.3|32482.3|32532.8|32482.8|32528.3|32478.3|31
1645806650000|2022-02-25 16:30:50|32531.9|32481.9|32532.5|32482.5|32535.9|32485.9|32531.1|32481.1|31
1645806660000|2022-02-25 16:31:00|32533.4|32483.4|32533.2|32483.2|32533.4|32483.4|32531.1|32481.1|19
1645806670000|2022-02-25 16:31:10|32533.4|32483.4|32533.1|32483.1|32533.9|32483.9|32531.5|32481.5|16
1645806680000|2022-02-25 16:31:20|32523.9|32503.9|32534.9|32484.9|32537.8|32503.9|32518.3|32481.8|30
1645806690000|2022-02-25 16:31:30|32535.7|32485.7|32535.7|32485.7|32535.9|32485.9|32532.2|32482.2|29
1645806700000|2022-02-25 16:31:40|32533.6|32483.6|32538.8|32488.8|32538.8|32500.7|32519.4|32482.8|30
1645806710000|2022-02-25 16:31:50|32537.6|32487.6|32539.5|32489.5|32541.2|32505.8|32521.1|32487|34
1645806720000|2022-02-25 16:32:00|32537.7|32487.7|32536.8|32486.8|32539.1|32489.1|32536.1|32486.1|29
1645806730000|2022-02-25 16:32:10|32536.9|32486.9|32536.9|32486.9|32538.3|32488.3|32535.7|32485.7|26
1645806740000|2022-02-25 16:32:20|32536.7|32486.7|32521.5|32501.5|32537.3|32502.3|32521.3|32486.2|26
1645806750000|2022-02-25 16:32:30|32522.1|32502.1|32522.6|32502.6|32538.9|32510.5|32519.9|32488.7|28
1645806760000|2022-02-25 16:32:40|32524.8|32504.8|32542.5|32492.5|32542.5|32505.4|32523.5|32487.8|35
1645806770000|2022-02-25 16:32:50|32530.9|32510.9|32543.7|32493.7|32548.5|32510.9|32529.1|32492.2|30
1645806780000|2022-02-25 16:33:00|32544.2|32494.2|32545|32495|32546.7|32508.7|32528.2|32490.5|32
1645806790000|2022-02-25 16:33:10|32545.1|32495.1|32552.5|32500.4|32552.5|32500.7|32542.8|32492.8|25
1645806800000|2022-02-25 16:33:20|32551|32497.4|32548|32498|32551|32499.8|32546.5|32496.5|21
1645806810000|2022-02-25 16:33:30|32548.1|32498.1|32546.8|32496.8|32548.3|32498.3|32546.1|32496.1|28
1645806820000|2022-02-25 16:33:40|32547.5|32497.5|32536.5|32516.5|32550.6|32519.6|32535.6|32497.5|22
1645806830000|2022-02-25 16:33:50|32537.2|32517.2|32542.6|32492.6|32544.9|32517.2|32524.3|32488.3|28
1645806840000|2022-02-25 16:34:00|32542.7|32492.7|32530.6|32510.6|32551.9|32512.5|32530.6|32492.7|35
1645806850000|2022-02-25 16:34:10|32531.1|32511.1|32549.1|32499.1|32549.2|32512.2|32530.1|32496.8|32
1645806860000|2022-02-25 16:34:20|32549.2|32499.2|32550.8|32500.8|32552.4|32502.4|32548.9|32498.9|30
1645806870000|2022-02-25 16:34:30|32550.4|32500.4|32551.7|32501.7|32552.8|32502.8|32550|32500|24
1645806880000|2022-02-25 16:34:40|32552.2|32502.2|32550.8|32500.8|32555.2|32503.6|32544.1|32494.1|30
1645806890000|2022-02-25 16:34:50|32548.2|32498.2|32547.5|32497.5|32550.6|32500.6|32545.2|32495.2|29
1645806900000|2022-02-25 16:35:00|32547.2|32497.2|32547.2|32497.2|32549|32509.7|32525.6|32490.3|37
1645806910000|2022-02-25 16:35:10|32548.4|32498.4|32531.7|32511.7|32551.3|32512.3|32531.7|32497.3|30
1645806920000|2022-02-25 16:35:20|32531.6|32511.6|32546.7|32496.7|32549.3|32511.6|32531.6|32496|32
1645806930000|2022-02-25 16:35:30|32546.4|32496.4|32533.5|32513.5|32552.3|32515.9|32527|32494.6|31
1645806940000|2022-02-25 16:35:40|32535.1|32515.1|32533.2|32483.2|32550.8|32515.1|32531.3|32460|31
1645806950000|2022-02-25 16:35:50|32533.3|32483.3|32535.1|32485.1|32539.1|32489.1|32528.8|32472.9|26
1645806960000|2022-02-25 16:36:00|32535.2|32485.2|32537.4|32487.4|32537.5|32487.5|32534.1|32484.1|23
1645806970000|2022-02-25 16:36:10|32537.7|32487.7|32545.1|32495.1|32554.3|32495.1|32535|32470|32
1645806980000|2022-02-25 16:36:20|32541.8|32491.6|32543.1|32481.9|32549.7|32493.1|32535.9|32476.6|29
1645806990000|2022-02-25 16:36:30|32541.6|32475.5|32532.5|32482.5|32542.5|32492.5|32532.5|32475.5|37
1645807000000|2022-02-25 16:36:40|32534|32484|32540.5|32490.5|32541.5|32491.5|32533.6|32483.2|35
1645807010000|2022-02-25 16:36:50|32540.6|32490.6|32541.6|32491.3|32541.7|32491.6|32534.3|32483.5|36
1645807020000|2022-02-25 16:37:00|32540.3|32490.3|32541.1|32491.1|32541.8|32491.1|32538.1|32487.6|28
1645807030000|2022-02-25 16:37:10|32540.7|32490.7|32535.9|32485.9|32543.8|32493.8|32535.9|32484.5|30
1645807040000|2022-02-25 16:37:20|32537.3|32487.3|32523.8|32503.8|32540.3|32503.8|32523.8|32482|26
1645807050000|2022-02-25 16:37:30|32539.6|32489.6|32538.1|32488.1|32540.6|32490.6|32533.4|32483.4|29
1645807060000|2022-02-25 16:37:40|32537.2|32487.2|32534.3|32484.3|32537.9|32487.9|32534|32484|33
1645807070000|2022-02-25 16:37:50|32534.9|32484.9|32536|32477.4|32538.6|32488.6|32528.8|32474.2|31
1645807080000|2022-02-25 16:38:00|32533.9|32483.9|32535.6|32485.6|32541.3|32489.2|32530|32477.7|33
1645807090000|2022-02-25 16:38:10|32535.7|32484.5|32533.8|32483.8|32537.9|32485.9|32533.7|32482.2|32
1645807100000|2022-02-25 16:38:20|32534.3|32484.3|32534.2|32484.2|32537.1|32487.1|32533.7|32483.7|28
1645807110000|2022-02-25 16:38:30|32536.9|32486.9|32535|32485|32536.9|32486.9|32533.5|32483.5|13
1645807120000|2022-02-25 16:38:40|32535.1|32485.1|32527.3|32477.3|32536.6|32486.6|32525.2|32472.3|27
1645807130000|2022-02-25 16:38:50|32529.2|32479.2|32530.5|32480.5|32531.5|32481.5|32528.8|32478.8|22
1645807140000|2022-02-25 16:39:00|32530.3|32480.3|32531.3|32481.3|32535|32485|32518.9|32468.9|35
1645807150000|2022-02-25 16:39:10|32532.1|32482.1|32528.5|32478.5|32535|32485|32528.5|32478.5|32
1645807160000|2022-02-25 16:39:20|32531.9|32481.9|32530.2|32480.2|32532.6|32482.6|32529.1|32479.1|23
1645807170000|2022-02-25 16:39:30|32532.3|32479.7|32537.1|32487.1|32543.2|32491|32529.2|32479.2|26
1645807180000|2022-02-25 16:39:40|32541.6|32491.6|32538.1|32488.1|32541.6|32491.6|32533|32483|22
1645807190000|2022-02-25 16:39:50|32537.9|32487.9|32536.3|32486.3|32543.6|32493.6|32533.9|32483.9|20
1645807200000|2022-02-25 16:40:00|32535.8|32485.8|32535.2|32485.2|32539.6|32505.2|32523.7|32482.4|20
1645807210000|2022-02-25 16:40:10|32535.8|32485.8|32542.3|32492.3|32542.8|32509.7|32528.4|32480.2|21
1645807220000|2022-02-25 16:40:20|32543.3|32493.3|32532.3|32482.3|32543.5|32502.7|32521.1|32480.3|25
1645807230000|2022-02-25 16:40:30|32531.3|32481.3|32531.1|32481.1|32537.4|32487.4|32531.1|32481.1|22
1645807240000|2022-02-25 16:40:40|32527.5|32477.5|32532.9|32482.9|32534.3|32483.3|32526.8|32476.7|24
1645807250000|2022-02-25 16:40:50|32533.7|32483.7|32535|32485|32542.1|32488.8|32530.8|32480.8|22
1645807260000|2022-02-25 16:41:00|32534.6|32484.2|32532.5|32482.5|32534.6|32484.3|32530.7|32480.7|15
1645807270000|2022-02-25 16:41:10|32535|32485|32539|32489|32539.9|32489.9|32531.6|32481.6|23
1645807280000|2022-02-25 16:41:20|32539.2|32489.2|32542.7|32492.7|32544.3|32494.3|32537.7|32487.7|25
1645807290000|2022-02-25 16:41:30|32541.5|32491.5|32540.7|32490.7|32542.6|32492.6|32538.8|32488.8|22
1645807300000|2022-02-25 16:41:40|32541.6|32491.6|32542.1|32490|32543.2|32492.2|32538.5|32488.5|20
1645807310000|2022-02-25 16:41:50|32538.4|32488.4|32533.8|32483.8|32552.3|32502.3|32533.3|32483.3|26
1645807320000|2022-02-25 16:42:00|32535.1|32485.1|32536.2|32486.2|32538.2|32488.2|32533.6|32483.6|30
1645807330000|2022-02-25 16:42:10|32536|32486|32536.8|32486.8|32539.7|32489.7|32535.5|32485.5|19
1645807340000|2022-02-25 16:42:20|32536.9|32486.9|32531.8|32481.8|32538.7|32486.9|32528.7|32478.7|21
1645807350000|2022-02-25 16:42:30|32531.6|32481.6|32526.7|32476.7|32532.8|32482.8|32526.2|32476.2|25
1645807360000|2022-02-25 16:42:40|32527.5|32477.5|32532.4|32482.4|32533|32483|32527.5|32477.5|19
1645807370000|2022-02-25 16:42:50|32533.7|32483.7|32525|32505|32533.7|32505|32524.7|32479.5|12
1645807380000|2022-02-25 16:43:00|32537.4|32487.4|32527.9|32477.9|32537.4|32507.5|32526.6|32476.6|28
1645807390000|2022-02-25 16:43:10|32530.5|32480.5|32538.8|32488.8|32538.8|32498.1|32518.1|32475.9|22
1645807400000|2022-02-25 16:43:20|32538.1|32488.1|32526.4|32476.4|32538.3|32488.3|32524|32474|23
1645807410000|2022-02-25 16:43:30|32525.5|32475.5|32529.4|32479.4|32530.6|32480.6|32524.1|32474.1|27
1645807420000|2022-02-25 16:43:40|32528.7|32478.7|32529.2|32479.2|32529.2|32479.2|32525.3|32475.3|27
1645807430000|2022-02-25 16:43:50|32529.1|32479.1|32533.7|32483.7|32539.5|32489.5|32528.5|32478.5|18
1645807440000|2022-02-25 16:44:00|32535.7|32485.7|32525.7|32475.7|32536.5|32486.5|32524.5|32474.5|22
1645807450000|2022-02-25 16:44:10|32518.5|32468.5|32527.2|32477.2|32534.7|32498.9|32516.5|32467|24
1645807460000|2022-02-25 16:44:20|32527.6|32477.6|32531.9|32481|32532.5|32482.5|32527.6|32476.8|26
1645807470000|2022-02-25 16:44:30|32530.8|32480.8|32530|32480|32533|32482.2|32527.7|32477.7|29
1645807480000|2022-02-25 16:44:40|32529.8|32479.8|32534.1|32484.1|32535.2|32485.2|32529.5|32479.5|26
1645807490000|2022-02-25 16:44:50|32534.4|32484.4|32535.1|32485.1|32543.1|32509.7|32519.8|32482.7|28
1645807500000|2022-02-25 16:45:00|32534.8|32484.8|32535.6|32485.6|32537.5|32487.5|32533.7|32483.7|22
1645807510000|2022-02-25 16:45:10|32536.4|32486.4|32534.8|32484.8|32537.3|32487.3|32533|32483|21
1645807520000|2022-02-25 16:45:20|32535.1|32485.1|32529.1|32479.1|32535.9|32503.6|32515.6|32478.1|29
1645807530000|2022-02-25 16:45:30|32528.7|32478.7|32529.9|32477.7|32532.3|32482.1|32528.5|32476.7|20
1645807540000|2022-02-25 16:45:40|32529.3|32479.3|32529.2|32479.2|32530.1|32480.1|32527.6|32477.4|23
1645807550000|2022-02-25 16:45:50|32529|32479|32527.9|32477.9|32529.9|32490.1|32507.6|32473.3|22
1645807560000|2022-02-25 16:46:00|32510.1|32490.1|32536.1|32480.4|32536.1|32492.2|32510.1|32474.2|30
1645807570000|2022-02-25 16:46:10|32536.2|32486.2|32532.1|32482.1|32539.5|32489.5|32527.2|32477.2|22
1645807580000|2022-02-25 16:46:20|32532.4|32482.4|32528.7|32478.7|32532.4|32482.4|32525.8|32475.8|27
1645807590000|2022-02-25 16:46:30|32529|32479|32527.3|32477.3|32529.5|32479.5|32526.7|32476.7|14
1645807600000|2022-02-25 16:46:40|32528.9|32478.9|32515.3|32429.5|32531.1|32478.9|32514.5|32426.6|29
1645807610000|2022-02-25 16:46:50|32517.4|32427.5|32525.3|32442.6|32531.1|32453.2|32515.3|32424.1|39
1645807620000|2022-02-25 16:47:00|32525.5|32438.7|32516.9|32451.2|32525.5|32457.8|32510.3|32434.8|32
1645807630000|2022-02-25 16:47:10|32522.1|32450.6|32504.5|32421.8|32522.1|32450.7|32489.2|32416.8|33
1645807640000|2022-02-25 16:47:20|32502.5|32423.5|32498.6|32414.1|32505.1|32423.5|32483.4|32412|27
1645807650000|2022-02-25 16:47:30|32498.4|32414.2|32499.2|32418.7|32503.4|32418.7|32492.5|32414|26
1645807660000|2022-02-25 16:47:40|32500.9|32417.1|32503.1|32431.2|32508.3|32436.6|32495.9|32416.6|37
1645807670000|2022-02-25 16:47:50|32504.8|32430.1|32506.1|32430.3|32511.1|32432.2|32499.9|32429.5|31
1645807680000|2022-02-25 16:48:00|32508.6|32429.5|32504.2|32433.4|32508.6|32434|32501.7|32429.5|32
1645807690000|2022-02-25 16:48:10|32504.3|32433.7|32510.1|32434|32510.1|32434.4|32504|32431.4|24
1645807700000|2022-02-25 16:48:20|32510.4|32434.5|32505.4|32434|32511.2|32438.4|32499|32434|34
1645807710000|2022-02-25 16:48:30|32502.8|32435.8|32499.3|32425.2|32506.5|32435.9|32493.8|32424.5|32
1645807720000|2022-02-25 16:48:40|32498.3|32425.7|32498.9|32424.6|32502.8|32426.3|32496.6|32423.7|26
1645807730000|2022-02-25 16:48:50|32499.2|32424|32494.3|32422.2|32507.2|32425|32491.2|32419.3|31
1645807740000|2022-02-25 16:49:00|32493.8|32421.8|32494.1|32419.6|32499|32421.8|32489.6|32417.9|30
1645807750000|2022-02-25 16:49:10|32494|32419.7|32492.6|32420.2|32494.3|32420.6|32488.7|32417.9|30
1645807760000|2022-02-25 16:49:20|32492.8|32420.3|32481.7|32407.1|32495.1|32420.9|32477|32406|33
1645807770000|2022-02-25 16:49:30|32479|32409.3|32486.3|32413.5|32486.3|32413.7|32473.8|32404.3|29
1645807780000|2022-02-25 16:49:40|32485.6|32414.1|32492.8|32422.4|32506.5|32427.2|32484.9|32412.9|35
1645807790000|2022-02-25 16:49:50|32494.6|32421.6|32489|32422|32510.9|32426|32489|32417.5|37
1645807800000|2022-02-25 16:50:00|32490.6|32419.7|32493.8|32420.4|32498.3|32422.8|32485.5|32419.1|30
1645807810000|2022-02-25 16:50:10|32490|32420.9|32488.9|32418.9|32492.6|32422.2|32486.3|32418.9|34
1645807820000|2022-02-25 16:50:20|32490.5|32421.7|32491.9|32418.8|32492.9|32421.7|32478.7|32414.3|30
1645807830000|2022-02-25 16:50:30|32488|32419.6|32485.1|32415|32491|32420.1|32482.1|32415|27
1645807840000|2022-02-25 16:50:40|32486.1|32414.8|32481.2|32408.2|32486.1|32416.2|32474.2|32406.9|32
1645807850000|2022-02-25 16:50:50|32481.6|32407.1|32483.4|32414.1|32491.3|32417.8|32475.3|32406.8|33
1645807860000|2022-02-25 16:51:00|32483.2|32413.8|32484|32414.7|32488.1|32416.2|32479.8|32413.1|32
1645807870000|2022-02-25 16:51:10|32484.3|32414.8|32485.8|32417.1|32487|32417.6|32483.5|32414.8|29
1645807880000|2022-02-25 16:51:20|32486.3|32417.3|32493.3|32427.6|32495.8|32428.6|32482.9|32417.3|35
1645807890000|2022-02-25 16:51:30|32494.6|32426.4|32501.9|32433.2|32502|32436.2|32489.3|32425.2|37
1645807900000|2022-02-25 16:51:40|32500.6|32432.5|32499|32435.7|32501|32440|32496.1|32431.2|36
1645807910000|2022-02-25 16:51:50|32498.9|32435.4|32494.1|32429.9|32500.1|32436.8|32487.7|32428.1|33
1645807920000|2022-02-25 16:52:00|32484.7|32434.7|32474|32424|32489.3|32436.7|32463.2|32413.2|32
1645807930000|2022-02-25 16:52:10|32469.9|32419.9|32488.5|32434.8|32491.3|32437.3|32463.3|32413.3|34
1645807940000|2022-02-25 16:52:20|32491.2|32433.6|32494.4|32442.8|32497.6|32445.5|32490.6|32433.6|36
1645807950000|2022-02-25 16:52:30|32495.8|32436.6|32499.2|32438.9|32500.1|32448.2|32490|32435.9|38
1645807960000|2022-02-25 16:52:40|32494.1|32441.1|32497.4|32441.1|32499.4|32445.7|32494.1|32437.9|33
1645807970000|2022-02-25 16:52:50|32497.7|32440.7|32498.6|32448.6|32499.8|32449.8|32496.5|32439.7|25
1645807980000|2022-02-25 16:53:00|32498.4|32448.4|32494.1|32444.1|32498.7|32448.7|32492.7|32442.7|28
1645807990000|2022-02-25 16:53:10|32494.2|32444.2|32492.2|32442.2|32502.5|32451|32492.2|32442.2|34
1645808000000|2022-02-25 16:53:20|32492.7|32442.7|32499|32449|32499.1|32449.1|32492|32442|25
1645808010000|2022-02-25 16:53:30|32499.1|32449.1|32497.5|32447.5|32504.8|32450.2|32492.3|32442.3|39
1645808020000|2022-02-25 16:53:40|32496.6|32446.6|32497.8|32447.8|32500.8|32450.8|32495.8|32445.8|35
1645808030000|2022-02-25 16:53:50|32498.1|32448.1|32500.3|32450.3|32501.4|32451.4|32496.3|32446.3|32
1645808040000|2022-02-25 16:54:00|32499.9|32449.9|32481.7|32461.7|32501.7|32468.9|32481|32448.8|37
1645808050000|2022-02-25 16:54:10|32483.9|32463.9|32506|32456|32506.9|32463.9|32480.7|32450.9|32
1645808060000|2022-02-25 16:54:20|32505.4|32455.4|32502.8|32452.8|32507.2|32457.2|32501.3|32451.3|30
1645808070000|2022-02-25 16:54:30|32501.9|32451.9|32499.7|32449.7|32503.7|32453.7|32499.5|32449.5|30
1645808080000|2022-02-25 16:54:40|32500.1|32450.1|32480.8|32460.8|32502.6|32463.8|32479.5|32448|28
1645808090000|2022-02-25 16:54:50|32494.3|32444.3|32500.9|32450.9|32502.4|32465.5|32478.9|32444.3|38
1645808100000|2022-02-25 16:55:00|32499.7|32449.7|32498.8|32448.8|32500.3|32450.3|32498.5|32448.5|32
1645808110000|2022-02-25 16:55:10|32498.3|32448.3|32495.8|32445.8|32498.3|32448.3|32493.8|32442.1|34
1645808120000|2022-02-25 16:55:20|32495.7|32445.7|32505|32455|32506.8|32456.8|32493.2|32443.2|32
1645808130000|2022-02-25 16:55:30|32503.1|32453.1|32511.1|32454.1|32511.4|32459.3|32501|32449.1|39
1645808140000|2022-02-25 16:55:40|32510.8|32452.3|32502.4|32452.4|32521.1|32471.1|32501|32451|38
1645808150000|2022-02-25 16:55:50|32500.7|32450.7|32510.9|32452.6|32511.5|32455.1|32497.9|32447.9|37
1645808160000|2022-02-25 16:56:00|32510.3|32453.8|32505.8|32455.8|32512.2|32457.1|32504.6|32450.3|35
1645808170000|2022-02-25 16:56:10|32506|32456|32514|32458.9|32515.6|32462.1|32506|32453.1|27
1645808180000|2022-02-25 16:56:20|32514.2|32458.8|32507.4|32457.4|32518.8|32467.1|32507.4|32456.6|33
1645808190000|2022-02-25 16:56:30|32512.3|32462.3|32522.1|32460.8|32534.5|32479|32507.6|32446.2|35
1645808200000|2022-02-25 16:56:40|32522.7|32458.5|32518.7|32463.6|32527.9|32470.9|32512.6|32448.6|31
1645808210000|2022-02-25 16:56:50|32523.2|32463|32521.1|32466.3|32528.8|32468.9|32512.7|32449.5|38
1645808220000|2022-02-25 16:57:00|32519.3|32466.4|32519.3|32453.4|32522.4|32466.4|32513.8|32449.3|36
1645808230000|2022-02-25 16:57:10|32519|32455.8|32520.9|32458|32523.1|32458|32514.4|32449.8|33
1645808240000|2022-02-25 16:57:20|32521.4|32458.1|32520.2|32452.1|32529.8|32474.8|32512.4|32446.7|40
1645808250000|2022-02-25 16:57:30|32517.3|32452.4|32511.8|32451.4|32538.5|32459.1|32511.8|32440.1|39
1645808260000|2022-02-25 16:57:40|32512.3|32448.8|32510.7|32455.8|32530.3|32464.6|32510.7|32443.1|39
1645808270000|2022-02-25 16:57:50|32513.8|32459.5|32534.6|32474.3|32540.7|32483|32513|32454.9|35
1645808280000|2022-02-25 16:58:00|32534|32469.3|32534|32462.8|32539.8|32477.2|32532.4|32461.4|30
1645808290000|2022-02-25 16:58:10|32530.3|32462.3|32523.3|32473.3|32534.3|32473.3|32519.8|32457.4|33
1645808300000|2022-02-25 16:58:20|32524.1|32462.6|32520|32464.5|32524.1|32464.5|32516.4|32455.2|30
1645808310000|2022-02-25 16:58:30|32520.1|32464.4|32522.1|32467.1|32522.4|32467.4|32518.8|32461.9|25
1645808320000|2022-02-25 16:58:40|32521.7|32467.7|32531|32470.8|32535.7|32485.7|32520.6|32461|31
1645808330000|2022-02-25 16:58:50|32526.5|32475.6|32526.5|32471.7|32527.4|32477.2|32521.8|32466.7|32
1645808340000|2022-02-25 16:59:00|32520.7|32469.4|32516.9|32466.4|32528.4|32478.4|32516.8|32459|36
1645808350000|2022-02-25 16:59:10|32520.2|32470.2|32520.7|32470.7|32524.9|32474.9|32519.6|32465.1|35
1645808360000|2022-02-25 16:59:20|32520.3|32470.3|32522.3|32472.3|32525|32475|32520.3|32470.3|31
1645808370000|2022-02-25 16:59:30|32522.5|32472.5|32525|32475|32525.2|32475.2|32521.7|32471.7|20
1645808380000|2022-02-25 16:59:40|32525.1|32475.1|32525.6|32475.6|32528.7|32478.7|32523|32473|31
1645808390000|2022-02-25 16:59:50|32525.4|32475.4|32521.9|32471.9|32527.1|32477.1|32521.9|32471.9|30
1645808400000|2022-02-25 17:00:00|32522.5|32472.5|32516.7|32466.7|32524.5|32474.5|32514.1|32464|30
1645808410000|2022-02-25 17:00:10|32514.8|32464.8|32519.2|32467.1|32519.2|32467.1|32513.7|32463.7|26
1645808420000|2022-02-25 17:00:20|32522|32472|32520.4|32470.4|32523.9|32473.3|32520.4|32468.2|35
1645808430000|2022-02-25 17:00:30|32521.1|32471.1|32527.4|32477.4|32535.9|32478.9|32521.1|32471.1|37
1645808440000|2022-02-25 17:00:40|32528.2|32475.9|32530.8|32472.3|32532.7|32475.9|32527.3|32469.5|37
1645808450000|2022-02-25 17:00:50|32530.7|32472.9|32534.3|32474.7|32537.1|32480.7|32529|32469.7|34
1645808460000|2022-02-25 17:01:00|32533.1|32473.7|32534.6|32475.8|32537.6|32476.9|32533.1|32472.8|31
1645808470000|2022-02-25 17:01:10|32534.9|32477.3|32536.1|32477.6|32537.3|32479.3|32533.6|32475.4|17
1645808480000|2022-02-25 17:01:20|32535.9|32477.5|32538.2|32474.5|32541.3|32479.5|32533.1|32472.1|24
1645808490000|2022-02-25 17:01:30|32538.8|32474.1|32533.5|32480.9|32540.3|32481.7|32531.4|32473.2|25
1645808500000|2022-02-25 17:01:40|32533.6|32479.7|32542.9|32480.3|32542.9|32481.4|32533.6|32478|23
1645808510000|2022-02-25 17:01:50|32542.8|32480.1|32537|32483.1|32543.2|32485.4|32534.2|32479.7|19
1645808520000|2022-02-25 17:02:00|32536.5|32484|32540.1|32477.9|32541.9|32484|32534.3|32477.9|25
1645808530000|2022-02-25 17:02:10|32538.5|32478.2|32539.9|32480.1|32542.7|32483.7|32533.8|32478.2|27
1645808540000|2022-02-25 17:02:20|32541.4|32479.1|32540.2|32478.1|32541.4|32481.8|32536.9|32477.3|21
1645808550000|2022-02-25 17:02:30|32539.7|32478.9|32537|32480.4|32539.7|32482.3|32535.5|32478.9|14
1645808560000|2022-02-25 17:02:40|32537.4|32479.6|32546.4|32480|32546.4|32486.3|32530.5|32477.6|19
1645808570000|2022-02-25 17:02:50|32550|32478|32538.8|32483.7|32550|32484.3|32537.4|32477.7|20
1645808580000|2022-02-25 17:03:00|32539.5|32482.7|32539.3|32485.4|32541.7|32486.6|32537.4|32481|19
1645808590000|2022-02-25 17:03:10|32540.6|32484.8|32541.4|32477|32541.4|32485.5|32536.6|32476.5|27
1645808600000|2022-02-25 17:03:20|32541|32477.3|32542|32477.3|32545|32479.5|32540.2|32476.8|16
1645808610000|2022-02-25 17:03:30|32541.4|32476.2|32542.3|32480.4|32547.8|32488.4|32532.9|32474.8|19
1645808620000|2022-02-25 17:03:40|32549|32479|32541.5|32482.8|32549|32488.3|32537.5|32478.3|24
1645808630000|2022-02-25 17:03:50|32542.2|32482.3|32542|32481|32542.7|32485.2|32537.3|32480|21
1645808640000|2022-02-25 17:04:00|32541.6|32481.8|32535.8|32482.1|32542.9|32486.9|32535.8|32479.8|25
1645808650000|2022-02-25 17:04:10|32537.2|32480.6|32536.3|32482|32538.8|32484.1|32535.8|32479.5|25
1645808660000|2022-02-25 17:04:20|32537.5|32483.2|32535.9|32483.2|32540.6|32484.4|32535.7|32480.5|21
1645808670000|2022-02-25 17:04:30|32536|32482.4|32541.7|32480.6|32541.7|32483.7|32532.3|32479.5|18
1645808680000|2022-02-25 17:04:40|32540.6|32481.1|32537|32487|32542.4|32487.1|32536.8|32479.3|16
1645808690000|2022-02-25 17:04:50|32541.7|32486|32540.3|32482.4|32542.9|32487|32539.3|32480.7|13
1645808700000|2022-02-25 17:05:00|32540|32482|32540|32480.3|32544.5|32484.7|32535.7|32479.1|21
1645808710000|2022-02-25 17:05:10|32541.4|32480|32539.8|32477.1|32541.7|32483.2|32536.3|32477.1|27
1645808720000|2022-02-25 17:05:20|32540|32477.2|32539.6|32483.6|32544.5|32485.7|32535.7|32476.8|22
1645808730000|2022-02-25 17:05:30|32541.2|32481.4|32540.6|32486.5|32544.9|32487.9|32535.7|32481|19
1645808740000|2022-02-25 17:05:40|32541.4|32488.4|32539.9|32482.7|32543.7|32488.4|32538.4|32476.8|31
1645808750000|2022-02-25 17:05:50|32540.9|32480.9|32540.8|32474.1|32542.3|32490.4|32533.1|32472.7|37
1645808760000|2022-02-25 17:06:00|32540.9|32472.9|32531.8|32473.7|32541.5|32484.1|32528.5|32472.5|30
1645808770000|2022-02-25 17:06:10|32532.7|32473|32536.3|32474.9|32536.3|32479.4|32526.2|32472.7|38
1645808780000|2022-02-25 17:06:20|32532.4|32475.8|32536.3|32482.3|32536.3|32483.8|32529.2|32475|35
1645808790000|2022-02-25 17:06:30|32536.4|32482.8|32543.3|32482.7|32554.3|32485.1|32532|32474.1|36
1645808800000|2022-02-25 17:06:40|32544.2|32482.5|32543.9|32480|32546.9|32483.7|32542.9|32480|24
1645808810000|2022-02-25 17:06:50|32543.2|32480.3|32541.4|32480.4|32544.5|32482.5|32540.8|32478.8|20
1645808820000|2022-02-25 17:07:00|32541.9|32478.9|32535.5|32485.5|32542|32485.5|32534.4|32478.7|14
1645808830000|2022-02-25 17:07:10|32534.7|32484.7|32535.5|32485.5|32536.8|32486.1|32534.7|32483|15
1645808840000|2022-02-25 17:07:20|32535.3|32485.3|32540.2|32487.2|32540.5|32487.6|32535.2|32483.5|20
1645808850000|2022-02-25 17:07:30|32541.9|32485.6|32546.1|32480.1|32547.6|32487.2|32540.9|32480.1|12
1645808860000|2022-02-25 17:07:40|32544.8|32482.3|32543.9|32482.8|32544.8|32487.7|32538.5|32482.3|11
1645808870000|2022-02-25 17:07:50|32542.3|32485.2|32539.6|32488.7|32548.5|32488.7|32538.2|32481|15
1645808880000|2022-02-25 17:08:00|32543.2|32487.1|32549.6|32476.2|32549.6|32487.1|32537.6|32476|32
1645808890000|2022-02-25 17:08:10|32548.8|32476.9|32544.7|32484.3|32549.6|32485.2|32539.7|32476.2|23
1645808900000|2022-02-25 17:08:20|32547.9|32480.9|32540.4|32483.1|32547.9|32485.1|32538.4|32479.5|29
1645808910000|2022-02-25 17:08:30|32540.7|32483.5|32537.6|32487.6|32543|32487.6|32537.1|32480.9|13
1645808920000|2022-02-25 17:08:40|32542.4|32483.6|32545.6|32482.8|32546.7|32484.6|32541.4|32481.5|19
1645808930000|2022-02-25 17:08:50|32545|32482.1|32538.2|32484.7|32545|32487.8|32536.8|32481.7|14
1645808940000|2022-02-25 17:09:00|32541.6|32483.2|32535.5|32485.5|32541.6|32485.6|32535.2|32483.1|18
1645808950000|2022-02-25 17:09:10|32535.9|32485.9|32537.6|32486.2|32537.8|32487.1|32535.2|32484.5|13
1645808960000|2022-02-25 17:09:20|32537.4|32485.6|32543.7|32485.4|32544.1|32487|32537.4|32483.6|19
1645808970000|2022-02-25 17:09:30|32543.6|32485|32546.8|32494.7|32553.5|32497.2|32540.4|32484.7|27
1645808980000|2022-02-25 17:09:40|32548.4|32493.4|32546|32493.3|32550.5|32495.9|32543.9|32491.9|31
1645808990000|2022-02-25 17:09:50|32544.4|32494.1|32542.4|32492.4|32546.7|32494.6|32542.4|32491.9|19
1645809000000|2022-02-25 17:10:00|32543.7|32492.2|32542.6|32492.6|32549.4|32495.2|32542.6|32491.8|24
1645809010000|2022-02-25 17:10:10|32544.2|32492.8|32547.1|32497.1|32555.5|32499.9|32543.5|32492.8|31
1645809020000|2022-02-25 17:10:20|32547.2|32497.2|32546.8|32496.8|32549.1|32499.1|32545.9|32495.9|20
1645809030000|2022-02-25 17:10:30|32546.4|32496.4|32546.5|32496.5|32548.6|32497.9|32544.7|32494.7|23
1645809040000|2022-02-25 17:10:40|32546.7|32496.6|32551.9|32501.8|32551.9|32501.8|32545|32495|33
1645809050000|2022-02-25 17:10:50|32551.7|32501.7|32550.8|32500.8|32553|32502|32549.6|32498.1|23
1645809060000|2022-02-25 17:11:00|32552.4|32502.4|32550.3|32500.3|32553.4|32502.7|32549.5|32498.7|23
1645809070000|2022-02-25 17:11:10|32553.6|32498.5|32552.8|32502.8|32553.6|32503.1|32551|32498.2|20
1645809080000|2022-02-25 17:11:20|32552.3|32502.3|32550|32500|32554.3|32504.3|32548.8|32498.8|14
1645809090000|2022-02-25 17:11:30|32549.9|32499.9|32549.6|32499.6|32552.3|32502.3|32547.8|32497.8|19
1645809100000|2022-02-25 17:11:40|32550.6|32500.6|32553.2|32503.2|32556.1|32505.9|32550.2|32500.2|26
1645809110000|2022-02-25 17:11:50|32553.4|32503.4|32554.6|32504.4|32559.3|32504.4|32552.7|32499.6|25
1645809120000|2022-02-25 17:12:00|32554.1|32504.1|32556.6|32506.6|32558.5|32506.7|32554|32503.7|19
1645809130000|2022-02-25 17:12:10|32556.7|32506.7|32558.2|32508|32558.6|32508.6|32553.9|32503.9|16
1645809140000|2022-02-25 17:12:20|32558.6|32508.3|32557.4|32507.4|32559.7|32508.7|32557.2|32507.2|13
1645809150000|2022-02-25 17:12:30|32557.1|32507.1|32556.4|32506.4|32558.2|32508|32551.4|32501.4|11
1645809160000|2022-02-25 17:12:40|32555.3|32505.3|32557.5|32506.9|32558.3|32508.3|32554.4|32504.4|20
1645809170000|2022-02-25 17:12:50|32557.2|32507.1|32557.7|32507.7|32558.7|32507.7|32555.9|32505.9|18
1645809180000|2022-02-25 17:13:00|32557.2|32507.2|32559.7|32509.7|32564.5|32512.6|32557.2|32505.1|21
1645809190000|2022-02-25 17:13:10|32560.6|32510.6|32561.9|32511.9|32561.9|32511.9|32558.4|32508.4|20
1645809200000|2022-02-25 17:13:20|32561.7|32511.7|32564.8|32509.2|32565.4|32515.4|32557.3|32507.3|22
1645809210000|2022-02-25 17:13:30|32566.2|32512.8|32561.2|32511.2|32567.1|32513.9|32560.5|32510.5|26
1645809220000|2022-02-25 17:13:40|32561.4|32511.4|32559.1|32509.1|32564|32512.9|32558.6|32508.3|27
1645809230000|2022-02-25 17:13:50|32559.5|32509.5|32556.6|32506.6|32562.1|32510.4|32555|32505|23
1645809240000|2022-02-25 17:14:00|32557.3|32507.3|32553.5|32503.5|32557.3|32507.3|32553|32503|25
1645809250000|2022-02-25 17:14:10|32555.9|32505.9|32551.6|32501.6|32555.9|32514|32534|32498.3|33
1645809260000|2022-02-25 17:14:20|32552.2|32502.2|32551.7|32501.7|32554.4|32502.2|32550|32499.3|25
1645809270000|2022-02-25 17:14:30|32551.2|32501.2|32551.1|32501.1|32552|32502|32550.1|32500.1|25
1645809280000|2022-02-25 17:14:40|32551.2|32501.2|32552.7|32502.7|32552.8|32502.8|32550.4|32500.4|20
1645809290000|2022-02-25 17:14:50|32552.1|32502.1|32552.1|32502.1|32552.9|32502.9|32550.6|32500.6|27
1645809300000|2022-02-25 17:15:00|32551.4|32501.4|32551|32501|32552|32502|32550.8|32500.8|21
1645809310000|2022-02-25 17:15:10|32551.2|32501.2|32550.8|32500.8|32551.2|32501.2|32548|32498|25
1645809320000|2022-02-25 17:15:20|32550.3|32500.3|32549.8|32499.8|32551.3|32501.3|32548.8|32498.8|17
1645809330000|2022-02-25 17:15:30|32550|32500|32549.5|32499.5|32551.2|32501.2|32549|32499|23
1645809340000|2022-02-25 17:15:40|32549.1|32499.1|32545.1|32495.1|32549.1|32515.1|32531.9|32492.1|23
1645809350000|2022-02-25 17:15:50|32545.9|32495.9|32529.4|32509.4|32548.6|32512|32527.7|32495.2|17
1645809360000|2022-02-25 17:16:00|32527.5|32507.5|32557.3|32507.1|32623.2|32513.2|32527|32498.4|32
1645809370000|2022-02-25 17:16:10|32557.8|32506.7|32553.8|32503.8|32565.8|32510.1|32553.8|32503.8|31
1645809380000|2022-02-25 17:16:20|32555.8|32505.8|32558.3|32508.3|32558.9|32508.9|32555|32505|32
1645809390000|2022-02-25 17:16:30|32558.7|32508.7|32558.4|32508.4|32562.8|32512.8|32556.9|32506.9|33
1645809400000|2022-02-25 17:16:40|32559.9|32509.9|32558.8|32508.8|32560|32510|32557.3|32507.3|35
1645809410000|2022-02-25 17:16:50|32558.6|32508.6|32559.2|32509.2|32560.3|32510.3|32556.7|32506.7|23
1645809420000|2022-02-25 17:17:00|32560.1|32510.1|32557.5|32507.5|32560.7|32510.7|32557.2|32507.2|17
1645809430000|2022-02-25 17:17:10|32557.4|32507.4|32557|32507|32559.3|32509.3|32556.4|32506.4|23
1645809440000|2022-02-25 17:17:20|32556.4|32506.4|32559.6|32509.6|32564.8|32522|32541.8|32503.3|28
1645809450000|2022-02-25 17:17:30|32559.4|32509.4|32556.4|32506.4|32561.8|32511.8|32556.3|32506.3|21
1645809460000|2022-02-25 17:17:40|32556.6|32506.6|32557.9|32507.9|32558.3|32508.3|32555.9|32505.9|25
1645809470000|2022-02-25 17:17:50|32558.8|32508.8|32553|32503|32558.8|32508.8|32550.5|32500.5|35
1645809480000|2022-02-25 17:18:00|32553.1|32503.1|32552.4|32502.4|32555.3|32505.3|32551.5|32501.5|33
1645809490000|2022-02-25 17:18:10|32553.2|32503.2|32556.8|32506|32556.8|32506|32552|32502|31
1645809500000|2022-02-25 17:18:20|32554.8|32504.8|32554.5|32504.5|32561.7|32511.7|32552.6|32502.6|34
1645809510000|2022-02-25 17:18:30|32555.5|32505.5|32550.6|32500.6|32557.4|32507.4|32548|32496.9|30
1645809520000|2022-02-25 17:18:40|32549.4|32499.4|32549.3|32499.3|32550.8|32500.8|32547.3|32497.3|25
1645809530000|2022-02-25 17:18:50|32549.6|32499.6|32552.3|32502.3|32553.4|32503.4|32547.7|32497.7|19
1645809540000|2022-02-25 17:19:00|32550.8|32500.8|32529.8|32509.8|32551.7|32511.7|32529.1|32499.9|29
1645809550000|2022-02-25 17:19:10|32529.7|32509.7|32531.3|32511.3|32535.6|32515.6|32529.2|32509.2|25
1645809560000|2022-02-25 17:19:20|32530.6|32510.6|32529.1|32509.1|32531.5|32511.5|32529.1|32509.1|12
1645809570000|2022-02-25 17:19:30|32528.2|32508.2|32547.5|32497.5|32550.4|32511.6|32528.2|32494.7|21
1645809580000|2022-02-25 17:19:40|32546.9|32496.9|32548.5|32498.5|32549.9|32499.9|32546.9|32496.9|11
1645809590000|2022-02-25 17:19:50|32548.2|32498.2|32553.7|32503.7|32554.6|32504.6|32547.2|32497.2|25
1645809600000|2022-02-25 17:20:00|32554.4|32504.4|32537.2|32517.2|32554.4|32518.6|32535.5|32502.5|25
1645809610000|2022-02-25 17:20:10|32537.1|32517.1|32536.7|32516.7|32537.8|32517.8|32536.6|32516.6|9
1645809620000|2022-02-25 17:20:20|32536.8|32516.8|32555|32505|32555.7|32516.8|32536.8|32502.6|9
1645809630000|2022-02-25 17:20:30|32556.5|32506.5|32558.5|32508.5|32561.9|32511.9|32556.4|32506.4|31
1645809640000|2022-02-25 17:20:40|32558.8|32508.8|32561.3|32511.3|32561.3|32511.3|32556.7|32506.7|22
1645809650000|2022-02-25 17:20:50|32561.1|32511.1|32559.9|32509.9|32561.8|32511.8|32559.9|32509.9|24
1645809660000|2022-02-25 17:21:00|32553.8|32503.8|32538.6|32518.6|32560.4|32521.6|32538.6|32503.8|22
1645809670000|2022-02-25 17:21:10|32535.9|32515.9|32553.9|32503.9|32554.8|32520|32534.9|32503.9|25
1645809680000|2022-02-25 17:21:20|32539.9|32519.9|32560.8|32510.8|32561.7|32520.3|32539.6|32504.8|18
1645809690000|2022-02-25 17:21:30|32560.9|32510.9|32556|32506|32561.4|32511.4|32555.3|32505.3|25
1645809700000|2022-02-25 17:21:40|32555.9|32505.9|32521.7|32465.7|32558.5|32508.5|32516.8|32465.7|27
1645809710000|2022-02-25 17:21:50|32519.6|32466.4|32517.5|32467.5|32521.5|32467.9|32515.4|32465|30
1645809720000|2022-02-25 17:22:00|32516.8|32466.8|32504.2|32454.2|32518.2|32468.2|32503.4|32453.4|37
1645809730000|2022-02-25 17:22:10|32505.6|32455.6|32499.4|32449.4|32510.8|32460.8|32499.4|32449.4|38
1645809740000|2022-02-25 17:22:20|32500.1|32450.1|32520|32470|32520|32470|32500.1|32450.1|31
1645809750000|2022-02-25 17:22:30|32524.5|32472.7|32536.7|32486.7|32536.7|32486.7|32519|32467|34
1645809760000|2022-02-25 17:22:40|32537.3|32487.3|32537|32482.8|32541.5|32491.4|32535.5|32478.7|22
1645809770000|2022-02-25 17:22:50|32535.5|32482.9|32515.2|32465.2|32540.2|32483.1|32515.2|32459.7|36
1645809780000|2022-02-25 17:23:00|32515.5|32465.5|32519.7|32467.6|32521.7|32469.4|32513.6|32459.2|38
1645809790000|2022-02-25 17:23:10|32518.5|32467.7|32521.7|32471.5|32522.3|32472.1|32517.6|32466.5|32
1645809800000|2022-02-25 17:23:20|32521.4|32471.4|32522.5|32472.2|32524.8|32472.2|32520.6|32470.6|21
1645809810000|2022-02-25 17:23:30|32524.6|32470.9|32522|32472|32524.6|32473.1|32520.5|32469.6|28
1645809820000|2022-02-25 17:23:40|32522.5|32472.5|32525.3|32475.3|32527|32477|32522.5|32472.5|32
1645809830000|2022-02-25 17:23:50|32525.4|32475.4|32523.5|32473.5|32525.4|32475.4|32522.7|32472.7|32
1645809840000|2022-02-25 17:24:00|32523.4|32473.4|32533.3|32481.7|32533.7|32482.1|32522.8|32472.8|29
1645809850000|2022-02-25 17:24:10|32538|32481.1|32535.1|32481.1|32543.2|32483.5|32532.1|32477.4|30
1645809860000|2022-02-25 17:24:20|32535.8|32481|32533.3|32483.3|32536.1|32483.3|32529|32478.5|19
1645809870000|2022-02-25 17:24:30|32531.6|32481.6|32521.9|32471.9|32532|32482|32521.9|32471.9|37
1645809880000|2022-02-25 17:24:40|32523|32473|32522.7|32472.7|32523.9|32473.9|32521.6|32471|25
1645809890000|2022-02-25 17:24:50|32522.2|32472.2|32524|32474|32526.8|32476.8|32521.8|32471.8|27
1645809900000|2022-02-25 17:25:00|32524.4|32474.4|32524|32474|32526.8|32491.6|32503.6|32469.1|28
1645809910000|2022-02-25 17:25:10|32523.8|32473.8|32525.2|32475.2|32525.2|32496.7|32507.4|32468.9|30
1645809920000|2022-02-25 17:25:20|32523.5|32473.5|32524.5|32474.5|32530.4|32491.2|32507.5|32468.8|30
1645809930000|2022-02-25 17:25:30|32523.9|32473.9|32514.5|32462.8|32526.7|32474.1|32513.4|32462.4|35
1645809940000|2022-02-25 17:25:40|32512.3|32462.3|32516.2|32466.2|32520.1|32470.1|32512.3|32462.3|37
1645809950000|2022-02-25 17:25:50|32499.9|32479.9|32515.2|32465.2|32522.9|32479.9|32499.9|32464.2|38
1645809960000|2022-02-25 17:26:00|32515.7|32461.9|32513.6|32463.6|32518.4|32468.4|32513.6|32458.2|38
1645809970000|2022-02-25 17:26:10|32514.6|32464.6|32518|32466.5|32524.6|32474.6|32514.2|32464.2|36
1645809980000|2022-02-25 17:26:20|32515|32465|32520|32470|32521.2|32471.2|32515|32465|38
1645809990000|2022-02-25 17:26:30|32519.2|32469.2|32515.9|32465.9|32521.4|32471.4|32514.3|32463.7|33
1645810000000|2022-02-25 17:26:40|32514.2|32464.2|32522.6|32472.6|32524|32472.9|32514.2|32464.2|34
1645810010000|2022-02-25 17:26:50|32522.4|32472.4|32513.1|32454.6|32522.7|32472.7|32507.6|32454.5|40
1645810020000|2022-02-25 17:27:00|32511.8|32455.6|32519.5|32460.6|32520.6|32468.4|32511.8|32455.5|39
1645810030000|2022-02-25 17:27:10|32519.3|32460.9|32519.1|32458.7|32523.1|32463.7|32518.3|32458.6|34
1645810040000|2022-02-25 17:27:20|32518.9|32458.2|32517.9|32461.3|32519.9|32461.3|32515.9|32457.4|35
1645810050000|2022-02-25 17:27:30|32517.5|32461.1|32515.9|32459.9|32527|32465.4|32511.7|32456.8|24
1645810060000|2022-02-25 17:27:40|32515.5|32462.1|32515.6|32465|32522.1|32467.7|32513.9|32462.1|26
1645810070000|2022-02-25 17:27:50|32515.7|32464.7|32510.7|32460.7|32520.3|32479.6|32495.4|32455.9|40
1645810080000|2022-02-25 17:28:00|32510.3|32460.3|32509.4|32459.4|32511.9|32461.9|32507.5|32457.5|23
1645810090000|2022-02-25 17:28:10|32508.3|32458.3|32508.3|32458.3|32510.5|32460.5|32507.6|32457.6|27
1645810100000|2022-02-25 17:28:20|32508.1|32458.1|32503.5|32453.5|32509.9|32459.9|32503.1|32453.1|26
1645810110000|2022-02-25 17:28:30|32503.9|32453.9|32500.8|32450.8|32508.5|32467.2|32485.7|32450|28
1645810120000|2022-02-25 17:28:40|32501.2|32451.2|32516.7|32466.2|32533.8|32466.2|32499|32449|38
1645810130000|2022-02-25 17:28:50|32520.5|32465.6|32531.5|32459.3|32541|32473.1|32520.5|32454.8|40
1645810140000|2022-02-25 17:29:00|32534.8|32457.1|32542.9|32467.2|32545.7|32469.1|32527.5|32453.7|38
1645810150000|2022-02-25 17:29:10|32542.3|32464|32543.2|32466.4|32545.4|32468.1|32540.8|32462.4|36
1645810160000|2022-02-25 17:29:20|32544.9|32465.2|32546.8|32465|32548.3|32467|32543.2|32463.5|23
1645810170000|2022-02-25 17:29:30|32546.9|32464.5|32544.2|32471.5|32557.5|32471.6|32539.1|32464.5|21
1645810180000|2022-02-25 17:29:40|32544.1|32465.4|32550|32466.9|32552.4|32470.7|32541.7|32465.4|27
1645810190000|2022-02-25 17:29:50|32548.5|32469.2|32545.7|32465.7|32548.5|32469.2|32534.2|32459.4|31
1645810200000|2022-02-25 17:30:00|32546.4|32464.9|32538.7|32465.2|32546.4|32465.2|32538.6|32458.8|31
1645810210000|2022-02-25 17:30:10|32538.2|32461.8|32544.4|32460.8|32545.3|32465.1|32538.2|32458.9|33
1645810220000|2022-02-25 17:30:20|32544|32460.4|32535.5|32468.4|32546.9|32471.5|32535.5|32459.1|25
1645810230000|2022-02-25 17:30:30|32541.7|32469.8|32543.8|32465.1|32544.3|32470.8|32530.4|32460.6|28
1645810240000|2022-02-25 17:30:40|32545.5|32469.4|32546.5|32471.9|32550|32473.2|32530.3|32461.8|26
1645810250000|2022-02-25 17:30:50|32543|32471|32543|32463.7|32545.4|32471|32534|32455.8|21
1645810260000|2022-02-25 17:31:00|32543.8|32465.8|32537|32466|32545.5|32468.4|32537|32463.1|23
1645810270000|2022-02-25 17:31:10|32538.7|32467.1|32541.8|32467.2|32541.9|32467.8|32538.7|32465.5|18
1645810280000|2022-02-25 17:31:20|32541.7|32467.6|32549.5|32463.6|32551.8|32475.7|32535.1|32461.1|26
1645810290000|2022-02-25 17:31:30|32550.1|32464.4|32557.3|32460.1|32562|32467|32543.9|32454.1|29
1645810300000|2022-02-25 17:31:40|32555.7|32460.9|32559.4|32460.3|32560.2|32461.1|32553.9|32457|34
1645810310000|2022-02-25 17:31:50|32559.2|32458.1|32561.3|32459.8|32562.1|32461.4|32559.2|32458.1|23
1645810320000|2022-02-25 17:32:00|32558.8|32459.5|32547.4|32466.6|32559.1|32466.9|32545.1|32459.5|23
1645810330000|2022-02-25 17:32:10|32546.7|32468.5|32555.6|32470|32558.4|32471.2|32543.6|32461.8|20
1645810340000|2022-02-25 17:32:20|32556.1|32468.1|32554.5|32465.7|32557.3|32475|32542.2|32459.2|21
1645810350000|2022-02-25 17:32:30|32554.7|32465.8|32554.1|32464.8|32554.7|32466.8|32551.1|32460.1|16
1645810360000|2022-02-25 17:32:40|32553.9|32466.9|32555.3|32461.2|32555.3|32469.2|32543.3|32458.9|16
1645810370000|2022-02-25 17:32:50|32555.4|32464.4|32550.1|32465.4|32555.5|32467.5|32544.1|32463.2|14
1645810380000|2022-02-25 17:33:00|32552.9|32462.6|32552.1|32463.4|32556.7|32465.3|32548.7|32462.6|17
1645810390000|2022-02-25 17:33:10|32551.2|32463.3|32557.7|32464|32557.7|32466.2|32549.8|32460.4|21
1645810400000|2022-02-25 17:33:20|32556.7|32464.3|32554.2|32464.7|32560.2|32464.7|32554.1|32460.4|19
1645810410000|2022-02-25 17:33:30|32556|32480|32561.1|32465.6|32564.9|32480|32534.7|32461.6|28
1645810420000|2022-02-25 17:33:40|32562.2|32464.9|32557.4|32466|32563.2|32469.8|32556.5|32464.7|28
1645810430000|2022-02-25 17:33:50|32559.9|32468.7|32562.8|32482.4|32562.8|32482.4|32554.4|32465.7|35
1645810440000|2022-02-25 17:34:00|32560|32483.3|32559.3|32459|32565.7|32486.8|32549.8|32458.4|37
1645810450000|2022-02-25 17:34:10|32557|32459.5|32550.9|32455.2|32563.2|32460.5|32550.9|32455.2|24
1645810460000|2022-02-25 17:34:20|32553.1|32455.6|32560.8|32455.5|32563|32457.9|32553.1|32454.8|19
1645810470000|2022-02-25 17:34:30|32559.5|32457.7|32567.9|32454.5|32568.8|32457.7|32556.5|32454.5|22
1645810480000|2022-02-25 17:34:40|32566.5|32458.9|32575|32464.1|32579.6|32469.1|32561.2|32456.2|29
1645810490000|2022-02-25 17:34:50|32577.4|32462.3|32578.5|32465.7|32579.6|32468|32575.8|32462.3|31
1645810500000|2022-02-25 17:35:00|32578.6|32467.1|32564.3|32461.2|32579.9|32468.4|32563.9|32459.3|28
1645810510000|2022-02-25 17:35:10|32564.4|32460.9|32567|32458.3|32567.7|32462.4|32561.7|32456.6|26
1645810520000|2022-02-25 17:35:20|32566.8|32459|32567.7|32458.9|32568.7|32461.1|32565.6|32456.8|26
1645810530000|2022-02-25 17:35:30|32568.3|32459.3|32563.1|32462.3|32568.3|32463.4|32560.6|32456.5|26
1645810540000|2022-02-25 17:35:40|32562.5|32463.5|32555.4|32467|32566.5|32467|32547|32458.2|23
1645810550000|2022-02-25 17:35:50|32553.8|32465.2|32560.3|32468.5|32561|32469.3|32553.8|32465.2|10
1645810560000|2022-02-25 17:36:00|32559|32463.5|32549.9|32464|32561.2|32467.2|32549.9|32461|15
1645810570000|2022-02-25 17:36:10|32551.9|32462.8|32569.6|32459|32572.9|32464.2|32551.9|32451.2|24
1645810580000|2022-02-25 17:36:20|32571.5|32460.6|32562.3|32460.1|32574.9|32460.6|32562.3|32454.9|24
1645810590000|2022-02-25 17:36:30|32565.4|32458.9|32565.2|32448|32571|32460.7|32562.6|32447.9|25
1645810600000|2022-02-25 17:36:40|32565.5|32448.2|32567.2|32447.2|32569.2|32449.2|32565.2|32446.3|25
1645810610000|2022-02-25 17:36:50|32561.6|32441.6|32563.6|32443.6|32564.9|32444.9|32561.6|32441.6|12
1645810620000|2022-02-25 17:37:00|32563.8|32443.8|32565.7|32445.7|32565.7|32445.7|32563.2|32443.2|14
1645810630000|2022-02-25 17:37:10|32566.6|32446.6|32565.1|32445.1|32567.9|32447.9|32565.1|32445.1|9
1645810640000|2022-02-25 17:37:20|32565.4|32445.4|32565.9|32445.9|32572.7|32452.7|32560.3|32441.8|24
1645810650000|2022-02-25 17:37:30|32567.8|32447.8|32565.4|32445.4|32569.6|32449.6|32565.4|32445.4|16
1645810660000|2022-02-25 17:37:40|32566.6|32446.6|32563|32443|32567.6|32447.6|32561.1|32441.1|11
1645810670000|2022-02-25 17:37:50|32564.3|32444.3|32563.2|32443.2|32564.8|32444.8|32562.7|32442.7|17
1645810680000|2022-02-25 17:38:00|32563.3|32443.3|32564.8|32444.8|32567.1|32447.1|32563.1|32443.1|16
1645810690000|2022-02-25 17:38:10|32565.6|32445.6|32564.7|32444.7|32566.3|32446.3|32558.2|32438.2|19
1645810700000|2022-02-25 17:38:20|32564.6|32444.6|32566.8|32446.8|32568.9|32448.9|32564.6|32444.6|6
1645810710000|2022-02-25 17:38:30|32566.5|32446.5|32561.6|32441.6|32566.5|32446.5|32558|32438|7
1645810720000|2022-02-25 17:38:40|32562.2|32442.2|32565.7|32445.7|32565.7|32445.7|32562.2|32442.2|12
1645810730000|2022-02-25 17:38:50|32565.6|32445.6|32567.2|32447.2|32567.6|32447.6|32565.1|32445.1|13
1645810740000|2022-02-25 17:39:00|32567.6|32447.6|32563.8|32443.8|32573.4|32453.4|32558|32438|13
1645810750000|2022-02-25 17:39:10|32558.1|32438.1|32560.5|32440.5|32568.3|32448.3|32558.1|32438.1|26
1645810760000|2022-02-25 17:39:20|32561.2|32441.2|32562.3|32442.3|32570.8|32450.8|32560.5|32440.5|13
1645810770000|2022-02-25 17:39:30|32562.5|32442.5|32560.4|32440.4|32565.8|32445.8|32559.4|32439.4|15
1645810780000|2022-02-25 17:39:40|32561.4|32441.4|32552.6|32432.6|32561.9|32441.9|32552.6|32432.6|12
1645810790000|2022-02-25 17:39:50|32554.7|32439.6|32562.4|32442.4|32562.7|32442.7|32554.7|32438|12
1645810800000|2022-02-25 17:40:00|32564.2|32444.2|32559.3|32439.3|32564.7|32444.7|32556.7|32436.7|20
1645810810000|2022-02-25 17:40:10|32558|32438|32560.4|32440.4|32560.7|32440.7|32557.5|32437.5|20
1645810820000|2022-02-25 17:40:20|32559.9|32439.9|32556|32436|32560.8|32440.8|32556|32436|14
1645810830000|2022-02-25 17:40:30|32555.3|32435.3|32558.4|32438.4|32559.9|32439.9|32555.3|32435.3|15
1645810840000|2022-02-25 17:40:40|32558.3|32438.3|32562|32442|32562.9|32442.9|32558.3|32438.3|13
1645810850000|2022-02-25 17:40:50|32560.9|32440.9|32560.9|32440.9|32562.7|32442.7|32557.9|32437.9|19
1645810860000|2022-02-25 17:41:00|32563.1|32443.1|32562.8|32442.8|32566.1|32446.1|32561|32441|17
1645810870000|2022-02-25 17:41:10|32561.4|32441.4|32565.8|32445.8|32567.2|32447.2|32561.4|32441.4|19
1645810880000|2022-02-25 17:41:20|32567.1|32447.1|32557.8|32437.8|32567.1|32447.1|32557.6|32437.6|19
1645810890000|2022-02-25 17:41:30|32557.9|32437.9|32560.9|32440.9|32561.4|32441.4|32557.5|32437.5|19
1645810900000|2022-02-25 17:41:40|32560.8|32440.8|32563.2|32443.2|32564.2|32444.2|32554.1|32434.1|24
1645810910000|2022-02-25 17:41:50|32561.8|32441.8|32564.4|32444.4|32566.9|32446.9|32561.8|32441.8|18
1645810920000|2022-02-25 17:42:00|32566.2|32446.2|32560.9|32440.9|32567.7|32447.7|32560.2|32440.2|21
1645810930000|2022-02-25 17:42:10|32561.1|32441.1|32563.7|32443.7|32564.5|32444.5|32561.1|32441.1|14
1645810940000|2022-02-25 17:42:20|32563.3|32443.3|32562.3|32442.3|32564.2|32444.2|32562.3|32442.3|12
1645810950000|2022-02-25 17:42:30|32562.7|32442.7|32556.9|32436.9|32563.5|32443.5|32556.6|32436.6|16
1645810960000|2022-02-25 17:42:40|32557.4|32437.4|32566.1|32446.1|32566.1|32446.1|32557.4|32437.4|12
1645810970000|2022-02-25 17:42:50|32564.7|32444.7|32561.9|32441.9|32568.1|32448.1|32561|32441|19
1645810980000|2022-02-25 17:43:00|32565.6|32445.6|32567.5|32447.5|32568.7|32448.7|32565.1|32445.1|16
1645810990000|2022-02-25 17:43:10|32568|32448|32560.4|32440.4|32568.5|32448.5|32560.4|32440.4|22
1645811000000|2022-02-25 17:43:20|32562.1|32442.1|32564.9|32444.9|32564.9|32444.9|32562.1|32442.1|11
1645811010000|2022-02-25 17:43:30|32570.7|32450.7|32566.3|32446.3|32570.7|32450.7|32565.2|32445.2|22
1645811020000|2022-02-25 17:43:40|32565.7|32445.7|32562.8|32442.8|32567.6|32447.6|32557.5|32437.5|17
1645811030000|2022-02-25 17:43:50|32564|32444|32572.6|32452.6|32572.6|32452.6|32563.4|32443.4|24
1645811040000|2022-02-25 17:44:00|32573.6|32453.6|32567|32447|32573.6|32453.6|32567|32447|26
1645811050000|2022-02-25 17:44:10|32568.2|32448.2|32570.2|32450.2|32570.7|32450.7|32567.6|32447.6|17
1645811060000|2022-02-25 17:44:20|32568.7|32448.7|32578.2|32458.2|32578.2|32458.2|32568.7|32448.7|25
1645811070000|2022-02-25 17:44:30|32579|32459|32567.4|32447.4|32579.1|32459.1|32567.4|32447.4|23
1645811080000|2022-02-25 17:44:40|32567.5|32447.5|32572.6|32452.6|32572.8|32452.8|32567.1|32447.1|19
1645811090000|2022-02-25 17:44:50|32572.1|32452.1|32567.5|32447.5|32573.2|32453.2|32567.5|32447.5|16
1645811100000|2022-02-25 17:45:00|32569.5|32449.5|32576.6|32456.6|32577.7|32457.7|32569.2|32449.2|15
1645811110000|2022-02-25 17:45:10|32576.1|32456.1|32574.4|32454.4|32578|32458|32574.1|32454.1|12
1645811120000|2022-02-25 17:45:20|32575.1|32455.1|32575.9|32455.9|32576.6|32456.6|32573.9|32453.9|20
1645811130000|2022-02-25 17:45:30|32570.2|32450.2|32572.6|32452.6|32572.6|32452.6|32568.4|32448.4|27
1645811140000|2022-02-25 17:45:40|32571.4|32451.4|32568.2|32448.2|32573.6|32453.6|32568.2|32448.2|21
1645811150000|2022-02-25 17:45:50|32567.9|32447.9|32576.5|32456.5|32578.4|32458.4|32567.8|32447.8|17
1645811160000|2022-02-25 17:46:00|32577.5|32457.5|32571|32451|32578.5|32458.5|32571|32451|17
1645811170000|2022-02-25 17:46:10|32570.9|32450.9|32576.2|32456.2|32576.2|32456.2|32570.9|32450.9|26
1645811180000|2022-02-25 17:46:20|32574.7|32454.7|32574.3|32454.3|32575.4|32455.4|32573.5|32453.5|15
1645811190000|2022-02-25 17:46:30|32577.2|32457.2|32572.9|32452.9|32577.5|32457.5|32570.2|32450.2|21
1645811200000|2022-02-25 17:46:40|32572.2|32452.2|32576.3|32456.3|32576.3|32456.3|32572.2|32452.2|19
1645811210000|2022-02-25 17:46:50|32575.7|32455.7|32574.6|32454.6|32577.4|32457.4|32568.4|32448.4|21
1645811220000|2022-02-25 17:47:00|32574.2|32454.2|32574.7|32454.7|32577.3|32457.3|32572.2|32452.2|18
1645811230000|2022-02-25 17:47:10|32576.4|32456.4|32576.1|32456.1|32579.1|32459.1|32575.9|32455.9|7
1645811240000|2022-02-25 17:47:20|32576.5|32456.5|32573.8|32453.8|32577|32457|32570.5|32450.5|18
1645811250000|2022-02-25 17:47:30|32572.8|32452.8|32573.5|32453.5|32574.8|32454.8|32572.7|32452.7|16
1645811260000|2022-02-25 17:47:40|32574|32454|32576|32456|32576.4|32456.4|32573.6|32453.6|15
1645811270000|2022-02-25 17:47:50|32576.1|32456.1|32576.2|32456.2|32582|32462|32563.9|32443.9|17
1645811280000|2022-02-25 17:48:00|32576.7|32456.7|32575.8|32455.8|32577.3|32457.3|32573.4|32453.4|24
1645811290000|2022-02-25 17:48:10|32575.7|32455.7|32572.8|32452.8|32576|32456|32569.6|32449.6|23
1645811300000|2022-02-25 17:48:20|32572.2|32452.2|32574.1|32454.1|32574.3|32454.3|32572.2|32452.2|15
1645811310000|2022-02-25 17:48:30|32572.8|32452.8|32577.6|32457.6|32577.8|32457.8|32572.8|32452.8|20
1645811320000|2022-02-25 17:48:40|32578.1|32458.1|32578.8|32458.8|32579|32459|32567|32447|22
1645811330000|2022-02-25 17:48:50|32577.2|32457.2|32577.4|32457.4|32578.7|32458.7|32576.5|32456.5|22
1645811340000|2022-02-25 17:49:00|32577.6|32457.6|32580.7|32460.7|32581.2|32461.2|32568.5|32448.5|19
1645811350000|2022-02-25 17:49:10|32577.8|32457.8|32580|32460|32582.2|32462.2|32576.6|32456.6|17
1645811360000|2022-02-25 17:49:20|32580.6|32460.6|32577.6|32457.6|32581.3|32461.3|32573.5|32453.5|26
1645811370000|2022-02-25 17:49:30|32578.1|32458.1|32577.3|32457.3|32579.4|32459.4|32577.3|32457.3|11
1645811380000|2022-02-25 17:49:40|32576.4|32456.4|32582.5|32462.5|32583.6|32463.6|32576.4|32456.4|26
1645811390000|2022-02-25 17:49:50|32583.1|32463.1|32586|32466|32587.6|32467.6|32583.1|32463.1|19
1645811400000|2022-02-25 17:50:00|32586.2|32466.2|32583.3|32463.3|32587|32467|32582.9|32462.9|21
1645811410000|2022-02-25 17:50:10|32582.9|32462.9|32580.5|32460.5|32583.4|32463.4|32575.3|32455.3|19
1645811420000|2022-02-25 17:50:20|32581.8|32461.8|32583.2|32463.2|32584.4|32464.4|32581.7|32461.7|25
1645811430000|2022-02-25 17:50:30|32583.3|32463.3|32584.3|32464.3|32587.3|32467.3|32578.6|32458.6|24
1645811440000|2022-02-25 17:50:40|32584.7|32464.7|32580.9|32460.9|32584.7|32464.7|32580.9|32460.9|16
1645811450000|2022-02-25 17:50:50|32580.8|32460.8|32582.9|32462.9|32582.9|32462.9|32571.4|32451.4|30
1645811460000|2022-02-25 17:51:00|32582.7|32462.7|32582.6|32462.6|32584.1|32464.1|32581.4|32461.4|19
1645811470000|2022-02-25 17:51:10|32582.3|32462.3|32579.3|32459.3|32583.2|32463.2|32577.1|32457.1|21
1645811480000|2022-02-25 17:51:20|32580.3|32460.3|32585.2|32465.2|32585.2|32465.2|32580.3|32460.3|20
1645811490000|2022-02-25 17:51:30|32585.7|32465.7|32583.1|32463.1|32585.7|32465.7|32577.2|32457.2|21
1645811500000|2022-02-25 17:51:40|32582.4|32462.4|32582.4|32462.4|32583.4|32463.4|32581.6|32461.6|21
1645811510000|2022-02-25 17:51:50|32583.1|32463.1|32587.9|32467.9|32590.1|32470.1|32566.5|32455.2|24
1645811520000|2022-02-25 17:52:00|32587.3|32467.3|32584.2|32464.2|32587.6|32467.6|32583.6|32463.6|21
1645811530000|2022-02-25 17:52:10|32585.4|32465.4|32583|32463|32585.4|32465.4|32577.8|32457.8|24
1645811540000|2022-02-25 17:52:20|32582.9|32462.9|32586|32466|32587.6|32467.6|32582.4|32462.4|20
1645811550000|2022-02-25 17:52:30|32586.7|32466.7|32585.7|32465.7|32586.8|32466.8|32570.1|32450.2|23
1645811560000|2022-02-25 17:52:40|32585.4|32465.4|32592|32472|32594.2|32474.2|32583|32463|30
1645811570000|2022-02-25 17:52:50|32593.3|32473.3|32590.6|32470.6|32593.3|32473.3|32590.5|32470.5|22
1645811580000|2022-02-25 17:53:00|32590.5|32470.5|32585.6|32465.6|32590.5|32470.5|32584.1|32464.1|14
1645811590000|2022-02-25 17:53:10|32586.5|32466.5|32588.7|32468.7|32588.8|32468.8|32585.1|32465.1|27
1645811600000|2022-02-25 17:53:20|32588.3|32468.3|32586.5|32466.5|32589.2|32469.2|32586.5|32466.5|22
1645811610000|2022-02-25 17:53:30|32586.7|32466.7|32581.1|32461.1|32587.5|32467.5|32575.5|32455.5|26
1645811620000|2022-02-25 17:53:40|32584|32464|32579.8|32459.8|32584|32464|32578.6|32458.6|27
1645811630000|2022-02-25 17:53:50|32579.2|32459.2|32579|32459|32579.5|32459.5|32576.1|32456.1|27
1645811640000|2022-02-25 17:54:00|32579.6|32459.6|32579.9|32459.9|32580.1|32460.1|32578|32458|23
1645811650000|2022-02-25 17:54:10|32579.8|32459.8|32578.2|32458.2|32582.1|32462.1|32578.2|32458.2|22
1645811660000|2022-02-25 17:54:20|32578.3|32458.3|32582.1|32462.1|32582.1|32462.1|32577.4|32457.4|23
1645811670000|2022-02-25 17:54:30|32581.6|32461.6|32572.9|32452.9|32581.6|32461.6|32572.2|32452.2|27
1645811680000|2022-02-25 17:54:40|32574.7|32454.7|32578.9|32458.9|32581.9|32461.9|32574.7|32454.7|31
1645811690000|2022-02-25 17:54:50|32579.8|32459.8|32577.7|32457.7|32580.9|32460.9|32577.5|32457.5|21
1645811700000|2022-02-25 17:55:00|32577.8|32457.8|32575.9|32455.9|32578.3|32458.3|32572.2|32452.2|27
1645811710000|2022-02-25 17:55:10|32576.2|32456.2|32579|32459|32579|32459|32574.7|32454.7|23
1645811720000|2022-02-25 17:55:20|32579.5|32459.5|32577.3|32457.3|32579.5|32459.5|32570.8|32450.8|28
1645811730000|2022-02-25 17:55:30|32578|32458|32579.7|32459.7|32579.7|32459.7|32576.9|32456.9|26
1645811740000|2022-02-25 17:55:40|32579.5|32459.5|32578|32458|32579.6|32459.6|32571.3|32451.3|26
1645811750000|2022-02-25 17:55:50|32576.8|32456.8|32576.5|32456.5|32577.8|32457.8|32575.9|32455.9|21
1645811760000|2022-02-25 17:56:00|32576.6|32456.6|32577|32457|32578.1|32458.1|32576|32456|20
1645811770000|2022-02-25 17:56:10|32577.3|32457.3|32579.9|32459.9|32580.6|32460.6|32572.6|32452.6|21
1645811780000|2022-02-25 17:56:20|32578.8|32458.8|32579.1|32459.1|32580.2|32460.2|32578.1|32458.1|27
1645811790000|2022-02-25 17:56:30|32579.2|32459.2|32581.3|32461.3|32587|32467|32567.6|32447.6|25
1645811800000|2022-02-25 17:56:40|32581.5|32461.5|32580|32460|32582.1|32462.1|32578.5|32458.5|23
1645811810000|2022-02-25 17:56:50|32579.6|32459.6|32581.8|32461.8|32582.3|32462.3|32579.1|32459.1|23
1645811820000|2022-02-25 17:57:00|32581.5|32461.5|32581.4|32461.4|32582.6|32462.6|32577.8|32457.8|25
1645811830000|2022-02-25 17:57:10|32581.9|32461.9|32579.1|32459.1|32582.3|32462.3|32579.1|32459.1|29
1645811840000|2022-02-25 17:57:20|32579.8|32459.8|32582.3|32462.3|32582.3|32462.3|32579.8|32459.8|20
1645811850000|2022-02-25 17:57:30|32582.2|32462.2|32578.9|32458.9|32584.2|32464.2|32559|32452.2|20
1645811860000|2022-02-25 17:57:40|32581|32461|32583.2|32463.2|32583.3|32463.3|32579.6|32459.6|12
1645811870000|2022-02-25 17:57:50|32579.8|32459.8|32578|32458|32580.4|32460.4|32575.9|32455.9|22
1645811880000|2022-02-25 17:58:00|32577.5|32457.5|32577.9|32457.9|32580.2|32460.2|32577.4|32457.4|25
1645811890000|2022-02-25 17:58:10|32577.8|32457.8|32578.5|32458.5|32580.4|32460.4|32572.3|32452.3|20
1645811900000|2022-02-25 17:58:20|32579.7|32459.7|32580.5|32460.5|32581.7|32461.7|32578.4|32458.4|25
1645811910000|2022-02-25 17:58:30|32591.9|32471.9|32589.2|32469.2|32591.9|32471.9|32588.4|32468.4|28
1645811920000|2022-02-25 17:58:40|32589.9|32469.9|32589.9|32469.9|32590.1|32470.1|32589.1|32469.1|16
1645811930000|2022-02-25 17:58:50|32590|32470|32587.5|32467.5|32590.6|32470.6|32585.3|32465.3|24
1645811940000|2022-02-25 17:59:00|32586.8|32466.8|32589.3|32469.3|32589.6|32473|32584.3|32465.7|20
1645811950000|2022-02-25 17:59:10|32589.2|32469.2|32591.9|32471.9|32595.3|32475.3|32586.4|32466.4|28
1645811960000|2022-02-25 17:59:20|32593|32473|32588|32476.8|32593.2|32480.1|32585.9|32470.9|24
1645811970000|2022-02-25 17:59:30|32588.5|32475.4|32595|32475|32595|32478.5|32588.5|32472|22
1645811980000|2022-02-25 17:59:40|32594.6|32474.6|32596|32476|32597.1|32483.6|32582.2|32474.5|30
1645811990000|2022-02-25 17:59:50|32595.6|32475.6|32583.6|32481.3|32595.8|32483.7|32578.3|32474.4|25
1645812000000|2022-02-25 18:00:00|32583.7|32481.6|32583.3|32489.7|32588.4|32493.8|32579.3|32481.6|25
1645812010000|2022-02-25 18:00:10|32584.7|32488.3|32568.2|32484.7|32584.7|32488.3|32568.2|32477.6|27
1645812020000|2022-02-25 18:00:20|32571.4|32481|32570.8|32486.3|32581.6|32486.6|32570.8|32479.3|19
1645812030000|2022-02-25 18:00:30|32572.5|32484.2|32577.9|32492.8|32579.8|32493|32571.6|32479.5|26
1645812040000|2022-02-25 18:00:40|32577.6|32492.9|32575.4|32488.5|32583.3|32492.9|32575.4|32485.3|24
1645812050000|2022-02-25 18:00:50|32575.5|32488.6|32578.4|32482.7|32578.4|32488.6|32573.7|32481.7|23
1645812060000|2022-02-25 18:01:00|32579.6|32481.1|32579.9|32481.7|32580.4|32485.9|32576.6|32481.1|16
1645812070000|2022-02-25 18:01:10|32579.6|32484.1|32586.2|32476.1|32586.2|32491|32569.3|32476.1|18
1645812080000|2022-02-25 18:01:20|32585.3|32477.4|32576.7|32481.5|32585.3|32483.6|32574|32476.4|23
1645812090000|2022-02-25 18:01:30|32576.4|32481.4|32576.5|32481.8|32578.5|32482|32575.6|32479|22
1645812100000|2022-02-25 18:01:40|32576.4|32481.7|32575.6|32482.4|32577.9|32484.8|32571.8|32479.9|20
1645812110000|2022-02-25 18:01:50|32575.4|32482.3|32580.4|32475.3|32580.5|32483.3|32571.9|32474.6|22
1645812120000|2022-02-25 18:02:00|32580.7|32475.5|32579.1|32476.4|32580.7|32480.7|32575.9|32474.9|25
1645812130000|2022-02-25 18:02:10|32578.3|32475.9|32567.4|32482.9|32580|32484.6|32565.4|32475.8|19
1645812140000|2022-02-25 18:02:20|32568.5|32482.6|32570.9|32477|32573|32483.9|32562.6|32477|24
1645812150000|2022-02-25 18:02:30|32569|32478.7|32568|32480.1|32571.8|32480.3|32566.2|32476.3|16
1645812160000|2022-02-25 18:02:40|32566.8|32480.5|32574.2|32476|32574.2|32485.9|32562.1|32475.9|20
1645812170000|2022-02-25 18:02:50|32572.1|32478.5|32570.8|32475.1|32581.2|32483.4|32559.4|32474.4|19
1645812180000|2022-02-25 18:03:00|32562.5|32482.1|32576.6|32465.7|32576.7|32482.2|32559.6|32465.2|23
1645812190000|2022-02-25 18:03:10|32574.6|32470.6|32564.7|32477.1|32577.7|32480.5|32559.4|32460.7|30
1645812200000|2022-02-25 18:03:20|32565.2|32477.3|32562.1|32481|32567.7|32482.6|32560.8|32473.3|20
1645812210000|2022-02-25 18:03:30|32561.6|32482.4|32571.8|32476.8|32574.4|32483.9|32560.8|32473.8|21
1645812220000|2022-02-25 18:03:40|32574.5|32473.9|32575.5|32474.1|32577|32478.7|32568.3|32470.6|24
1645812230000|2022-02-25 18:03:50|32571.6|32477.1|32569.8|32475.7|32571.6|32485.3|32560.2|32475.7|15
1645812240000|2022-02-25 18:04:00|32568|32479.8|32566.6|32480.9|32571.4|32482.5|32562.5|32477.9|21
1645812250000|2022-02-25 18:04:10|32566.5|32481.7|32570.1|32485.5|32572.5|32486.6|32566.1|32479.1|23
1645812260000|2022-02-25 18:04:20|32571.3|32485.2|32566.7|32481.1|32572.3|32486.2|32564.7|32481.1|20
1645812270000|2022-02-25 18:04:30|32566.6|32480.7|32563.5|32481.9|32569.6|32485.5|32563.2|32478.5|24
1645812280000|2022-02-25 18:04:40|32565.1|32479.8|32569.4|32475.9|32569.4|32480.1|32565.1|32475.9|20
1645812290000|2022-02-25 18:04:50|32568.1|32478.4|32573.7|32478.2|32573.7|32479.7|32567.1|32476.8|22
1645812300000|2022-02-25 18:05:00|32574.8|32478.6|32564.2|32481.4|32576.4|32483.4|32563.1|32477.6|28
1645812310000|2022-02-25 18:05:10|32566|32479.4|32566.7|32481.6|32571.1|32482.4|32563.2|32476.8|20
1645812320000|2022-02-25 18:05:20|32566.4|32481.3|32576.8|32467.1|32576.8|32481.3|32562|32467.1|23
1645812330000|2022-02-25 18:05:30|32576.5|32468.9|32576.9|32474.1|32576.9|32480|32566.7|32468.9|24
1645812340000|2022-02-25 18:05:40|32574.1|32476.6|32570.6|32461.6|32574.1|32476.6|32552.2|32455.9|27
1645812350000|2022-02-25 18:05:50|32570.5|32462.5|32572.7|32460.3|32573.3|32464.1|32565.6|32455.7|18
1645812360000|2022-02-25 18:06:00|32565.5|32462.2|32564.5|32465.1|32565.5|32465.3|32556.5|32462.2|21
1645812370000|2022-02-25 18:06:10|32563.4|32465.4|32566.1|32462.5|32567.8|32466.1|32562.8|32459.9|17
1645812380000|2022-02-25 18:06:20|32566.8|32463.1|32557.1|32463.8|32569.5|32464.1|32555.5|32461.2|17
1645812390000|2022-02-25 18:06:30|32563.1|32461.1|32567.3|32459.4|32569.1|32463|32560.8|32453.2|14
1645812400000|2022-02-25 18:06:40|32567.1|32459.6|32559.4|32466.5|32577.2|32469.7|32558.3|32458.6|22
1645812410000|2022-02-25 18:06:50|32561.7|32461.9|32562|32463.4|32572.5|32465.3|32559.4|32459.8|28
1645812420000|2022-02-25 18:07:00|32563.8|32463.8|32564.6|32463.8|32566.6|32464.3|32562.8|32461.3|21
1645812430000|2022-02-25 18:07:10|32565.1|32464.4|32559.8|32463.9|32566.6|32467|32558.6|32462.3|18
1645812440000|2022-02-25 18:07:20|32560.2|32464|32569|32461.2|32574.1|32464.4|32555.4|32454.4|29
1645812450000|2022-02-25 18:07:30|32572.9|32455.9|32540.4|32472|32573|32472|32540.4|32453.8|25
1645812460000|2022-02-25 18:07:40|32554.2|32461.1|32572.6|32460.7|32573.6|32464.1|32554.2|32455|25
1645812470000|2022-02-25 18:07:50|32573.4|32457.9|32573|32457|32573.4|32460.7|32569.5|32453.8|18
1645812480000|2022-02-25 18:08:00|32558.2|32463.9|32577.7|32459.1|32580.5|32467.1|32554.1|32459.1|25
1645812490000|2022-02-25 18:08:10|32577.8|32461.3|32559|32465.9|32580.9|32466.3|32558.4|32458.3|25
1645812500000|2022-02-25 18:08:20|32558.7|32466|32571|32463.6|32572.5|32466|32558.7|32461.7|24
1645812510000|2022-02-25 18:08:30|32570.5|32463.3|32557.9|32465.2|32578|32465.8|32557.9|32460.7|26
1645812520000|2022-02-25 18:08:40|32558.2|32465.5|32563.7|32463.2|32569.4|32465.7|32557.4|32460.8|19
1645812530000|2022-02-25 18:08:50|32564.3|32463.7|32579|32459|32579|32467.2|32557.4|32459|24
1645812540000|2022-02-25 18:09:00|32579.2|32459.2|32566.4|32461|32580.2|32470.1|32552|32458|27
1645812550000|2022-02-25 18:09:10|32561.8|32465.3|32573.7|32463.7|32576.4|32465.3|32561.8|32456.3|20
1645812560000|2022-02-25 18:09:20|32575.2|32457.3|32581.7|32461.7|32582.2|32462.5|32573.5|32456.4|13
1645812570000|2022-02-25 18:09:30|32582|32462|32564.7|32466.2|32582|32467.6|32555|32462|23
1645812580000|2022-02-25 18:09:40|32563.5|32465.1|32561.7|32467.1|32565.6|32469.6|32556.6|32464.1|16
1645812590000|2022-02-25 18:09:50|32561.8|32462.5|32571|32461.4|32575|32467.4|32552.5|32453.6|19
1645812600000|2022-02-25 18:10:00|32571.6|32464.4|32568.1|32462.2|32576|32464.7|32565.7|32458|27
1645812610000|2022-02-25 18:10:10|32569.2|32463.2|32573.9|32461.5|32581.1|32466|32558.1|32458.6|23
1645812620000|2022-02-25 18:10:20|32572.8|32460.5|32564.1|32461.9|32573.8|32466.9|32557.2|32457.5|21
1645812630000|2022-02-25 18:10:30|32561.9|32461.4|32566.4|32465|32567.8|32467.8|32559.4|32458.4|16
1645812640000|2022-02-25 18:10:40|32569.6|32463.5|32561|32465.7|32569.6|32468.5|32556.9|32463.5|18
1645812650000|2022-02-25 18:10:50|32562.5|32465.1|32577|32459.4|32577.9|32467.4|32560.1|32457.3|23
1645812660000|2022-02-25 18:11:00|32575.5|32459.8|32568.7|32475.1|32582|32477.5|32558|32459.8|25
1645812670000|2022-02-25 18:11:10|32570.1|32473.9|32569.9|32475.5|32570.6|32476.1|32563.3|32473.3|25
1645812680000|2022-02-25 18:11:20|32569|32475.3|32565.4|32477.8|32571.5|32478.2|32565.4|32474.1|30
1645812690000|2022-02-25 18:11:30|32567|32477.2|32570.6|32476.1|32570.7|32477.9|32566.3|32475.9|16
1645812700000|2022-02-25 18:11:40|32571.5|32476.6|32582.4|32477|32589|32477.8|32563.2|32470.6|22
1645812710000|2022-02-25 18:11:50|32581.7|32476.6|32571.9|32477|32581.7|32479.3|32566.1|32475.3|24
1645812720000|2022-02-25 18:12:00|32575.6|32477.8|32571.9|32470.7|32577.5|32479|32565.9|32469.7|24
1645812730000|2022-02-25 18:12:10|32573|32470.6|32577.2|32470.2|32577.2|32471.1|32572.7|32469.2|19
1645812740000|2022-02-25 18:12:20|32578.5|32467.5|32568|32474.3|32578.5|32474.3|32566.6|32467.5|21
1645812750000|2022-02-25 18:12:30|32571|32473.7|32579.9|32467.6|32580.9|32474|32571|32467.6|23
1645812760000|2022-02-25 18:12:40|32580.4|32468.7|32570.2|32469.7|32583.5|32477.1|32560.3|32464.8|30
1645812770000|2022-02-25 18:12:50|32571.9|32471.4|32567.9|32471.6|32575.4|32473.3|32566.1|32467.2|29
1645812780000|2022-02-25 18:13:00|32568.6|32471.8|32575.3|32470.7|32575.3|32472.2|32567.9|32468.9|15
1645812790000|2022-02-25 18:13:10|32574.4|32469.9|32570.9|32465|32587.8|32473.7|32564.6|32459|24
1645812800000|2022-02-25 18:13:20|32571|32468.7|32578.2|32466.3|32580.4|32468.7|32568.8|32462.1|25
1645812810000|2022-02-25 18:13:30|32576.1|32466.5|32567.2|32471.6|32579.6|32471.9|32564.7|32462|23
1645812820000|2022-02-25 18:13:40|32568.3|32472.3|32573.8|32467.5|32573.8|32472.3|32565.8|32466.1|26
1645812830000|2022-02-25 18:13:50|32573.9|32467.3|32572.3|32468.1|32575.2|32469.6|32568.8|32465.6|21
1645812840000|2022-02-25 18:14:00|32571.2|32469.9|32580.4|32462.4|32580.4|32469.9|32569.6|32462.4|19
1645812850000|2022-02-25 18:14:10|32577.9|32464.4|32584.2|32464.2|32586.3|32472.2|32559.9|32462.7|21
1645812860000|2022-02-25 18:14:20|32569.5|32468.2|32567.7|32466.6|32579.2|32468.6|32565.9|32460.6|26
1645812870000|2022-02-25 18:14:30|32567.9|32466.5|32566.3|32465.2|32577.6|32469.4|32559.9|32463.2|27
1645812880000|2022-02-25 18:14:40|32571.2|32462.6|32568.5|32465|32572.2|32467.6|32564|32461.8|22
1645812890000|2022-02-25 18:14:50|32570.5|32462.5|32564.3|32467.6|32570.5|32468.1|32560.7|32462.5|18
1645812900000|2022-02-25 18:15:00|32564.4|32467.5|32570.8|32464.1|32574.4|32468.1|32564.1|32459|28
1645812910000|2022-02-25 18:15:10|32570.2|32463|32561.5|32465.4|32578.3|32467.9|32559.7|32450.9|31
1645812920000|2022-02-25 18:15:20|32563.8|32462.9|32569|32463.8|32569|32465.9|32556.6|32460.7|24
1645812930000|2022-02-25 18:15:30|32567.8|32462.3|32570.8|32463|32570.8|32465.7|32565.4|32460.9|20
1645812940000|2022-02-25 18:15:40|32568.7|32464.4|32558|32464.9|32571.1|32465.8|32558|32461.2|21
1645812950000|2022-02-25 18:15:50|32559.7|32462.7|32580.4|32462.3|32580.4|32466.3|32559.7|32462.3|17
1645812960000|2022-02-25 18:16:00|32579.2|32466|32546|32469|32579.2|32469|32546|32453.5|16
1645812970000|2022-02-25 18:16:10|32556.9|32466.5|32563.1|32455.5|32576.4|32466.5|32556.9|32448.7|27
1645812980000|2022-02-25 18:16:20|32572.3|32459.1|32569.3|32462.8|32574.9|32466.6|32563.4|32452.5|26
1645812990000|2022-02-25 18:16:30|32569.4|32462.9|32553|32468.5|32572.3|32468.5|32553|32461.4|11
1645813000000|2022-02-25 18:16:40|32555.4|32466.8|32562.6|32461.7|32563.8|32466.8|32555.4|32459.6|18
1645813010000|2022-02-25 18:16:50|32562.9|32460.8|32582.5|32462.5|32582.5|32465.7|32560.3|32454.1|22
1645813020000|2022-02-25 18:17:00|32561.4|32463.7|32570.3|32454.5|32573.6|32465.3|32561.4|32454.5|26
1645813030000|2022-02-25 18:17:10|32569.3|32456.9|32583.7|32464.4|32583.7|32469|32546|32451|21
1645813040000|2022-02-25 18:17:20|32579.9|32463.7|32574.3|32462|32580.2|32465.6|32570.6|32458.3|22
1645813050000|2022-02-25 18:17:30|32575.2|32462.2|32578.2|32458.2|32578.2|32464.2|32573.4|32456.8|12
1645813060000|2022-02-25 18:17:40|32577.1|32459.8|32573.2|32454.6|32578.5|32464.8|32561.1|32454.6|24
1645813070000|2022-02-25 18:17:50|32569.7|32459.6|32568.7|32460.7|32577.1|32464.6|32566.7|32455.7|27
1645813080000|2022-02-25 18:18:00|32568.3|32463.1|32574.6|32454.6|32576.3|32467.2|32555.5|32454.6|18
1645813090000|2022-02-25 18:18:10|32576.2|32456.2|32562.5|32462.2|32578.1|32465.4|32558.7|32455|24
1645813100000|2022-02-25 18:18:20|32563.3|32461.5|32560|32462.3|32566.1|32465.7|32554.4|32460.4|16
1645813110000|2022-02-25 18:18:30|32561.7|32461.5|32567.2|32458|32567.2|32462|32561.1|32456.8|24
1645813120000|2022-02-25 18:18:40|32566.7|32460.3|32569.1|32458.4|32571.5|32462.3|32557.1|32455.9|16
1645813130000|2022-02-25 18:18:50|32568.9|32458.2|32563|32467.2|32572.2|32469.2|32552.7|32452.3|10
1645813140000|2022-02-25 18:19:00|32565.5|32463.2|32558.5|32461.1|32570.6|32463.2|32548.3|32450.6|22
1645813150000|2022-02-25 18:19:10|32560.3|32459.6|32554.2|32460.7|32563.2|32461.2|32554.2|32457.9|25
1645813160000|2022-02-25 18:19:20|32556.7|32459.8|32551.6|32457.2|32557.3|32461.7|32551.6|32456.3|20
1645813170000|2022-02-25 18:19:30|32551.8|32457.3|32554.8|32458.7|32561.5|32459.3|32547|32452.7|21
1645813180000|2022-02-25 18:19:40|32557.8|32452|32543.5|32452.1|32557.8|32455.9|32541.8|32449.1|32
1645813190000|2022-02-25 18:19:50|32545.8|32449.8|32543|32453|32552.4|32453.1|32542.9|32447.4|31
1645813200000|2022-02-25 18:20:00|32547.3|32451.3|32545.2|32455.1|32548.4|32461.8|32542.1|32449.5|30
1645813210000|2022-02-25 18:20:10|32545.8|32453.1|32556.8|32445.3|32562.3|32455.4|32541.4|32440.7|24
1645813220000|2022-02-25 18:20:20|32553|32448.4|32558.4|32448.3|32568.3|32456.9|32541.5|32435.5|28
1645813230000|2022-02-25 18:20:30|32558.8|32448.4|32542.9|32455.4|32561.3|32457.4|32541|32443.3|31
1645813240000|2022-02-25 18:20:40|32545|32453.5|32535|32460.1|32558.9|32460.1|32535|32443.8|32
1645813250000|2022-02-25 18:20:50|32551.4|32443.6|32542.8|32460.9|32560|32462.1|32541|32441.1|24
1645813260000|2022-02-25 18:21:00|32546.2|32453.2|32545.1|32455.6|32551.5|32457.6|32541.3|32448.4|29
1645813270000|2022-02-25 18:21:10|32543.5|32456.1|32553.8|32457.9|32563.8|32462.8|32540.3|32452.6|25
1645813280000|2022-02-25 18:21:20|32552.2|32457.5|32546.1|32459.4|32558.7|32462.6|32542.6|32452|30
1645813290000|2022-02-25 18:21:30|32547.5|32459.1|32542.3|32458.8|32547.5|32461.4|32540.6|32450.6|25
1645813300000|2022-02-25 18:21:40|32540.6|32458.9|32565.7|32450.7|32567.1|32460.6|32540.6|32450.7|25
1645813310000|2022-02-25 18:21:50|32564.5|32450.8|32539|32456.4|32566.8|32459|32539|32442.7|25
1645813320000|2022-02-25 18:22:00|32549.4|32456.6|32549|32460.2|32550.6|32461.7|32542|32450.2|27
1645813330000|2022-02-25 18:22:10|32548.6|32460.6|32544.7|32461.5|32551.2|32461.5|32543.4|32452.7|26
1645813340000|2022-02-25 18:22:20|32545.8|32460.9|32554.2|32445.5|32558.2|32461.5|32543.6|32440.8|23
1645813350000|2022-02-25 18:22:30|32553.6|32444.7|32544.2|32441.6|32554.6|32453.9|32535.7|32435.7|33
1645813360000|2022-02-25 18:22:40|32544.4|32442|32541.4|32446.2|32547|32448.3|32537.7|32439.6|27
1645813370000|2022-02-25 18:22:50|32541.2|32445.3|32543.2|32445.7|32544.4|32450.6|32538|32441.6|18
1645813380000|2022-02-25 18:23:00|32540.7|32444.9|32549.4|32442.7|32549.6|32453.3|32537.2|32442|20
1645813390000|2022-02-25 18:23:10|32553.4|32449.5|32546.3|32454.9|32554.5|32456.4|32539.7|32431.4|25
1645813400000|2022-02-25 18:23:20|32547.9|32452.6|32538.3|32453.3|32552.5|32455.9|32538.3|32449|20
1645813410000|2022-02-25 18:23:30|32538.2|32453.7|32543.2|32454.4|32543.2|32454.9|32537.9|32452.5|26
1645813420000|2022-02-25 18:23:40|32543.1|32454|32542.5|32451.9|32548.9|32454|32541.6|32451.4|25
1645813430000|2022-02-25 18:23:50|32543.9|32452|32539.7|32456.3|32545.8|32457.1|32538.8|32450.5|23
1645813440000|2022-02-25 18:24:00|32554.3|32454|32550.5|32458.9|32566|32458.9|32542.3|32444.2|27
1645813450000|2022-02-25 18:24:10|32549.2|32457.1|32544.1|32450.3|32558.5|32457.2|32540.4|32440.4|32
1645813460000|2022-02-25 18:24:20|32543|32450.4|32551.6|32448.8|32552.1|32452.5|32541.2|32446.3|20
1645813470000|2022-02-25 18:24:30|32553.5|32450.3|32545.4|32451.5|32553.5|32452.9|32542.8|32445.2|22
1645813480000|2022-02-25 18:24:40|32545.6|32451.6|32543|32453.2|32548.2|32455.2|32541.4|32451.6|23
1645813490000|2022-02-25 18:24:50|32542.8|32453.4|32542.5|32446.9|32544.5|32454.5|32540.4|32446.9|21
1645813500000|2022-02-25 18:25:00|32543.7|32447.1|32561.9|32441.9|32562.2|32456.6|32534|32438.9|26
1645813510000|2022-02-25 18:25:10|32563.3|32443.4|32547.3|32451.8|32563.3|32452.4|32541.4|32440.1|26
1645813520000|2022-02-25 18:25:20|32550.4|32453.8|32552.2|32447.1|32553.4|32453.9|32550.4|32447.1|10
1645813530000|2022-02-25 18:25:30|32552.1|32451.3|32542.7|32453.8|32557.6|32460|32540.3|32446.2|15
1645813540000|2022-02-25 18:25:40|32543|32454.6|32546|32460.3|32548.7|32461.4|32540.4|32453.7|27
1645813550000|2022-02-25 18:25:50|32545.2|32461.8|32553.9|32454.9|32568.3|32462.9|32534.6|32452.2|36
1645813560000|2022-02-25 18:26:00|32558.2|32455.9|32566.1|32450.2|32567.4|32459.3|32536.6|32444.1|21
1645813570000|2022-02-25 18:26:10|32567.4|32456.2|32556.9|32454.7|32567.4|32459.7|32543.9|32442.4|33
1645813580000|2022-02-25 18:26:20|32555.8|32453.4|32551.9|32455.5|32558.4|32457.7|32547.2|32452.6|29
1645813590000|2022-02-25 18:26:30|32553.3|32453.6|32547.4|32451.6|32554.5|32455.3|32543.8|32451.6|26
1645813600000|2022-02-25 18:26:40|32546.9|32451.8|32559.6|32445.7|32559.6|32455.9|32540.3|32445.7|27
1645813610000|2022-02-25 18:26:50|32543.8|32452.3|32545.1|32447.2|32563.2|32454.2|32539.5|32435.9|35
1645813620000|2022-02-25 18:27:00|32544.8|32447.5|32556.3|32444.8|32558.2|32452|32544.8|32442.5|28
1645813630000|2022-02-25 18:27:10|32559.9|32449.5|32550.1|32454.2|32559.9|32455.9|32547|32445|21
1645813640000|2022-02-25 18:27:20|32550.2|32454.3|32552|32450.7|32558|32454.8|32547.8|32449.1|23
1645813650000|2022-02-25 18:27:30|32548.8|32452.9|32548.9|32451.6|32553.3|32453.7|32546.7|32451.1|30
1645813660000|2022-02-25 18:27:40|32549.1|32451.5|32548|32444.2|32549.1|32453.3|32538.3|32444.2|33
1645813670000|2022-02-25 18:27:50|32549|32443.3|32545.1|32449.8|32550.6|32450.5|32540.2|32442.8|22
1645813680000|2022-02-25 18:28:00|32545.9|32448.3|32551.3|32448.9|32553.3|32449.6|32545.9|32444.8|13
1645813690000|2022-02-25 18:28:10|32549.1|32450.1|32547.2|32445.7|32549.1|32450.3|32538.7|32444.9|19
1645813700000|2022-02-25 18:28:20|32547.9|32443.6|32547.8|32442.8|32548.7|32447.5|32545.4|32442.7|17
1645813710000|2022-02-25 18:28:30|32545.5|32445.6|32540.1|32448.6|32546.8|32450.1|32539.1|32445.6|26
1645813720000|2022-02-25 18:28:40|32541.6|32449|32535.7|32446.4|32545.9|32450.2|32535.2|32446.4|20
1645813730000|2022-02-25 18:28:50|32540|32444.2|32541.8|32444|32547.8|32445.1|32539.7|32441.3|25
1645813740000|2022-02-25 18:29:00|32544.5|32444.1|32540.6|32443.8|32546.6|32448.8|32537.8|32441.4|33
1645813750000|2022-02-25 18:29:10|32540.7|32443.7|32537.4|32447.8|32545|32448.7|32534.1|32442.1|23
1645813760000|2022-02-25 18:29:20|32537.3|32447|32539.3|32448.9|32540.7|32449|32536.3|32446|26
1645813770000|2022-02-25 18:29:30|32540.7|32447.1|32557|32439.2|32558.8|32447.1|32540.7|32437.4|14
1645813780000|2022-02-25 18:29:40|32529.9|32453.2|32548.6|32441.3|32551|32453.2|32529.9|32441.3|15
1645813790000|2022-02-25 18:29:50|32547.2|32444.2|32536.1|32446.4|32558|32447.1|32533.2|32437.6|16
1645813800000|2022-02-25 18:30:00|32533.3|32447.1|32538.2|32447.9|32541|32448.2|32533.3|32443.5|31
1645813810000|2022-02-25 18:30:10|32541.2|32445|32547.1|32443.8|32547.1|32447.4|32539.9|32443.8|20
1645813820000|2022-02-25 18:30:20|32546.9|32444|32543.5|32443.2|32547.1|32446.9|32535.1|32437.1|19
1645813830000|2022-02-25 18:30:30|32545.6|32443.5|32542.5|32440.5|32551.6|32443.5|32542.5|32436.4|24
1645813840000|2022-02-25 18:30:40|32544.1|32441.7|32550.5|32438.4|32550.5|32444.5|32538.1|32427|21
1645813850000|2022-02-25 18:30:50|32549.6|32441.2|32529.3|32442.9|32549.6|32444.6|32528.6|32436.5|27
1645813860000|2022-02-25 18:31:00|32528.6|32441.6|32531.3|32441.2|32536.7|32444.8|32528.1|32438.7|31
1645813870000|2022-02-25 18:31:10|32531.7|32440.9|32536.7|32444.9|32536.7|32447.1|32528.3|32437.6|25
1645813880000|2022-02-25 18:31:20|32540.3|32440.1|32527.7|32407.7|32545.4|32442.6|32523.1|32407.6|28
1645813890000|2022-02-25 18:31:30|32525.4|32405.4|32519|32399|32528.5|32408.5|32519|32399|22
1645813900000|2022-02-25 18:31:40|32519.9|32399.9|32513.5|32393.5|32521.8|32401.8|32511.6|32391.6|26
1645813910000|2022-02-25 18:31:50|32511.6|32391.6|32510.4|32390.4|32515.3|32395.3|32510.4|32390.4|21
1645813920000|2022-02-25 18:32:00|32509|32389|32510.3|32390.3|32515.4|32395.4|32507|32387|23
1645813930000|2022-02-25 18:32:10|32511.8|32391.8|32513.4|32393.4|32517.1|32397.1|32509.5|32389.5|19
1645813940000|2022-02-25 18:32:20|32513|32393|32504.1|32384.1|32516|32396|32500.2|32380.2|15
1645813950000|2022-02-25 18:32:30|32503.2|32383.2|32513.6|32393.6|32514.5|32394.5|32501.4|32381.4|22
1645813960000|2022-02-25 18:32:40|32512.8|32392.8|32502|32382|32515.4|32395.4|32502|32382|28
1645813970000|2022-02-25 18:32:50|32502.3|32382.3|32501.2|32381.2|32505.8|32385.8|32498.8|32378.8|20
1645813980000|2022-02-25 18:33:00|32499.2|32379.2|32508.5|32388.5|32508.6|32388.6|32491.4|32371.4|26
1645813990000|2022-02-25 18:33:10|32508.7|32388.7|32505.6|32385.6|32508.7|32388.7|32501|32381|17
1645814000000|2022-02-25 18:33:20|32506.6|32386.6|32506.6|32386.6|32515|32395|32503.3|32383.3|19
1645814010000|2022-02-25 18:33:30|32506.5|32386.5|32504.3|32384.3|32508.2|32388.2|32503.5|32383.5|23
1645814020000|2022-02-25 18:33:40|32505.3|32385.3|32499.7|32379.7|32505.3|32385.3|32497.4|32377.4|18
1645814030000|2022-02-25 18:33:50|32502.1|32382.1|32499|32379|32502.9|32382.9|32494.8|32374.8|12
1645814040000|2022-02-25 18:34:00|32503.6|32383.6|32491.2|32371.2|32505.5|32385.5|32489.4|32369.4|15
1645814050000|2022-02-25 18:34:10|32489.6|32369.6|32497.2|32377.2|32505.5|32385.5|32489.6|32369.6|25
1645814060000|2022-02-25 18:34:20|32496.5|32376.5|32496|32376|32500.2|32380.2|32492.5|32372.5|21
1645814070000|2022-02-25 18:34:30|32500.9|32380.9|32501.2|32381.2|32502.2|32382.2|32493.7|32373.7|25
1645814080000|2022-02-25 18:34:40|32501.3|32381.3|32500.2|32380.2|32511.1|32391.1|32491.5|32371.5|22
1645814090000|2022-02-25 18:34:50|32498.3|32378.3|32497.9|32377.9|32515.8|32395.8|32487.8|32367.8|29
1645814100000|2022-02-25 18:35:00|32500.3|32380.3|32493|32373|32508.1|32388.1|32493|32373|27
1645814110000|2022-02-25 18:35:10|32497.9|32377.9|32490.8|32370.8|32497.9|32377.9|32489.2|32369.2|19
1645814120000|2022-02-25 18:35:20|32499.2|32379.2|32490.6|32370.6|32500.3|32380.3|32490.6|32370.6|22
1645814130000|2022-02-25 18:35:30|32490.5|32370.5|32494|32374|32500.1|32380.1|32490.5|32370.5|17
1645814140000|2022-02-25 18:35:40|32491.9|32371.9|32492.5|32372.5|32504.1|32384.1|32485|32365|27
1645814150000|2022-02-25 18:35:50|32489|32369|32509.4|32389.4|32518.2|32398.2|32488.5|32368.5|27
1645814160000|2022-02-25 18:36:00|32512.2|32392.2|32491.8|32371.8|32519.9|32399.9|32491.6|32371.6|22
1645814170000|2022-02-25 18:36:10|32494|32374|32498.2|32378.2|32501.4|32381.4|32493.2|32373.2|17
1645814180000|2022-02-25 18:36:20|32497.9|32377.9|32506|32386|32506.4|32386.4|32497.9|32377.9|24
1645814190000|2022-02-25 18:36:30|32505.9|32385.9|32504.7|32384.7|32516.3|32396.3|32487.7|32367.7|27
1645814200000|2022-02-25 18:36:40|32509.3|32389.3|32512.3|32392.3|32516.9|32396.9|32493|32373|33
1645814210000|2022-02-25 18:36:50|32508.3|32388.3|32510.2|32390.2|32513.5|32393.5|32504.6|32384.6|30
1645814220000|2022-02-25 18:37:00|32513.5|32393.5|32505.7|32385.7|32514.7|32394.7|32502|32382|25
1645814230000|2022-02-25 18:37:10|32505.8|32385.8|32501.1|32381.1|32507.7|32387.7|32501.1|32381.1|18
1645814240000|2022-02-25 18:37:20|32503.2|32383.2|32503.6|32383.6|32511|32391|32501.6|32381.6|23
1645814250000|2022-02-25 18:37:30|32517|32397|32510|32390|32532.8|32412.8|32495.1|32375.1|29
1645814260000|2022-02-25 18:37:40|32511.9|32391.9|32509.6|32389.6|32531.9|32411.9|32509.6|32389.6|22
1645814270000|2022-02-25 18:37:50|32509.3|32389.3|32501.6|32381.6|32517.7|32397.7|32501.6|32381.6|21
1645814280000|2022-02-25 18:38:00|32503.9|32383.9|32506.3|32386.3|32511.9|32391.9|32503.9|32383.9|19
1645814290000|2022-02-25 18:38:10|32505.5|32385.5|32508.2|32388.2|32508.8|32388.8|32504|32384|15
1645814300000|2022-02-25 18:38:20|32508.3|32388.3|32498.1|32378.1|32509.7|32389.7|32485.8|32377.2|13
1645814310000|2022-02-25 18:38:30|32513.8|32393.8|32507.9|32387.9|32513.8|32393.8|32506.9|32386.9|20
1645814320000|2022-02-25 18:38:40|32506.4|32386.4|32515|32395|32515.7|32395.7|32506.4|32386.4|14
1645814330000|2022-02-25 18:38:50|32518.7|32398.7|32508.3|32388.3|32521|32401|32503.1|32383.1|20
1645814340000|2022-02-25 18:39:00|32507.7|32387.7|32506.3|32386.3|32511.4|32391.4|32500.3|32380.3|20
1645814350000|2022-02-25 18:39:10|32506.7|32386.7|32510|32390|32512.4|32392.4|32506.7|32386.7|14
1645814360000|2022-02-25 18:39:20|32511.2|32391.2|32513|32393|32515.6|32395.6|32511.1|32391.1|18
1645814370000|2022-02-25 18:39:30|32515.1|32395.1|32496.2|32378.9|32515.1|32395.1|32496.2|32378.9|13
1645814380000|2022-02-25 18:39:40|32517.4|32397.4|32513.1|32393.1|32518.4|32398.4|32507.3|32387.3|10
1645814390000|2022-02-25 18:39:50|32509.3|32389.3|32517.9|32397.9|32519.7|32399.7|32509.3|32389.3|16
1645814400000|2022-02-25 18:40:00|32521.6|32401.6|32515.3|32395.3|32521.9|32401.9|32512.2|32392.2|24
1645814410000|2022-02-25 18:40:10|32515.2|32395.2|32510.3|32390.3|32516|32396|32507.2|32387.2|23
1645814420000|2022-02-25 18:40:20|32511.7|32391.7|32513.6|32393.6|32513.8|32393.8|32510|32390|18
1645814430000|2022-02-25 18:40:30|32519.6|32399.6|32513.8|32393.8|32520.5|32400.5|32510.8|32390.8|22
1645814440000|2022-02-25 18:40:40|32517.5|32397.5|32514.1|32394.1|32518.5|32398.5|32508.9|32388.9|18
1645814450000|2022-02-25 18:40:50|32512.8|32392.8|32507.4|32387.4|32513.6|32393.6|32505|32385|27
1645814460000|2022-02-25 18:41:00|32504.3|32384.3|32506.7|32386.7|32510.8|32390.8|32501.1|32381.1|20
1645814470000|2022-02-25 18:41:10|32511.3|32391.3|32507.5|32387.5|32511.7|32391.7|32505.1|32385.1|20
1645814480000|2022-02-25 18:41:20|32508.3|32388.3|32504.8|32384.8|32508.5|32388.5|32504.8|32384.8|18
1645814490000|2022-02-25 18:41:30|32505.8|32385.8|32514.1|32394.1|32514.1|32394.1|32503.2|32383.2|23
1645814500000|2022-02-25 18:41:40|32512.4|32392.4|32499.2|32379.2|32512.4|32392.4|32492.1|32372.1|20
1645814510000|2022-02-25 18:41:50|32501.1|32381.1|32497.6|32377.6|32501.1|32381.1|32495|32375|15
1645814520000|2022-02-25 18:42:00|32497.4|32377.4|32500.4|32380.4|32504.2|32384.2|32494.5|32374.5|15
1645814530000|2022-02-25 18:42:10|32501.2|32381.2|32502|32382|32507.4|32387.4|32494.4|32374.4|15
1645814540000|2022-02-25 18:42:20|32502.9|32382.9|32507.2|32387.2|32507.2|32387.2|32500.1|32380.1|19
1645814550000|2022-02-25 18:42:30|32507.4|32387.4|32509.8|32389.8|32513.7|32393.7|32507.4|32387.4|12
1645814560000|2022-02-25 18:42:40|32496.8|32376.8|32508|32388|32509.8|32389.8|32494.4|32374.4|6
1645814570000|2022-02-25 18:42:50|32505.5|32385.5|32501.4|32381.4|32507.5|32387.5|32501.4|32381.4|11
1645814580000|2022-02-25 18:43:00|32503.4|32383.4|32504.9|32384.9|32508.9|32388.9|32497|32377|23
1645814590000|2022-02-25 18:43:10|32503.7|32383.7|32496.7|32376.7|32503.7|32383.7|32495.1|32375.1|23
1645814600000|2022-02-25 18:43:20|32498.1|32378.1|32499.5|32379.5|32499.8|32379.8|32494.4|32374.4|19
1645814610000|2022-02-25 18:43:30|32499.1|32379.1|32500.3|32380.3|32504.1|32384.1|32497.6|32377.6|19
1645814620000|2022-02-25 18:43:40|32503.1|32383.1|32498.8|32378.8|32503.8|32383.8|32498.8|32378.8|12
1645814630000|2022-02-25 18:43:50|32498.6|32378.6|32511.2|32391.2|32521.7|32401.7|32489.3|32369.3|13
1645814640000|2022-02-25 18:44:00|32513|32393|32502.9|32382.9|32513|32393|32502.3|32382.3|16
1645814650000|2022-02-25 18:44:10|32502.2|32382.2|32500.4|32380.4|32503.5|32383.5|32499.8|32379.8|20
1645814660000|2022-02-25 18:44:20|32503.5|32383.5|32498.3|32378.3|32504.2|32384.2|32495.3|32375.3|22
1645814670000|2022-02-25 18:44:30|32498.1|32378.1|32498.3|32378.3|32502|32382|32497.2|32377.2|14
1645814680000|2022-02-25 18:44:40|32500.3|32380.3|32491.4|32371.4|32500.9|32380.9|32491.4|32371.4|17
1645814690000|2022-02-25 18:44:50|32497.8|32377.8|32502.3|32382.3|32504.5|32384.5|32488.6|32368.6|24
1645814700000|2022-02-25 18:45:00|32499.5|32379.5|32494.5|32374.5|32507.8|32387.8|32484.4|32364.4|26
1645814710000|2022-02-25 18:45:10|32495.8|32375.8|32495.6|32375.6|32523.1|32403.1|32481.9|32361.9|26
1645814720000|2022-02-25 18:45:20|32496.6|32376.6|32497|32377|32497.8|32377.8|32492.2|32372.2|22
1645814730000|2022-02-25 18:45:30|32496.7|32376.7|32494.1|32374.1|32498.7|32378.7|32491.9|32371.9|19
1645814740000|2022-02-25 18:45:40|32493.6|32373.6|32503.1|32383.1|32503.2|32383.2|32492.9|32372.9|11
1645814750000|2022-02-25 18:45:50|32504.1|32384.1|32493.2|32373.2|32504.1|32384.1|32487.2|32367.2|9
1645814760000|2022-02-25 18:46:00|32502.3|32382.3|32496.7|32376.7|32502.6|32382.6|32495|32375|23
1645814770000|2022-02-25 18:46:10|32496.2|32376.2|32501.6|32381.6|32501.6|32381.6|32496.2|32376.2|25
1645814780000|2022-02-25 18:46:20|32500.5|32380.5|32500.1|32380.1|32502.4|32382.4|32500.1|32380.1|18
1645814790000|2022-02-25 18:46:30|32498.7|32378.7|32495.2|32375.2|32503.2|32383.2|32495.2|32375.2|15
1645814800000|2022-02-25 18:46:40|32493.9|32373.9|32496.9|32376.9|32502.7|32382.7|32493.9|32373.9|32
1645814810000|2022-02-25 18:46:50|32497|32377|32496.3|32376.3|32504.4|32384.4|32490.5|32370.5|21
1645814820000|2022-02-25 18:47:00|32505.5|32385.5|32500.4|32380.4|32509.3|32389.3|32499.1|32379.1|30
1645814830000|2022-02-25 18:47:10|32500.3|32380.3|32494.2|32374.2|32500.3|32380.3|32488.3|32368.3|23
1645814840000|2022-02-25 18:47:20|32494.1|32374.1|32509.6|32389.6|32515.2|32395.2|32493|32373|23
1645814850000|2022-02-25 18:47:30|32509.9|32389.9|32506.3|32386.3|32512.9|32392.9|32506.2|32386.2|22
1645814860000|2022-02-25 18:47:40|32511.6|32391.6|32504.4|32384.4|32512.2|32392.2|32502.5|32382.5|29
1645814870000|2022-02-25 18:47:50|32505.9|32385.9|32507.8|32387.8|32508|32388|32502.3|32382.3|30
1645814880000|2022-02-25 18:48:00|32508.5|32388.5|32509.6|32389.6|32512.9|32392.9|32502.6|32382.6|23
1645814890000|2022-02-25 18:48:10|32507.6|32387.6|32510.4|32390.4|32512.5|32392.5|32506.6|32386.6|19
1645814900000|2022-02-25 18:48:20|32508.6|32388.6|32509.3|32389.3|32511.3|32391.3|32503.3|32383.3|24
1645814910000|2022-02-25 18:48:30|32509|32389|32514|32394|32514|32394|32506.6|32386.6|21
1645814920000|2022-02-25 18:48:40|32521.3|32401.3|32518.9|32398.9|32521.4|32401.4|32494.5|32384.1|34
1645814930000|2022-02-25 18:48:50|32519.6|32399.6|32512.2|32392.2|32521.6|32401.6|32512.2|32392.2|27
1645814940000|2022-02-25 18:49:00|32516.9|32396.9|32512.3|32392.3|32518|32398|32509.3|32389.3|20
1645814950000|2022-02-25 18:49:10|32512.2|32392.2|32507.6|32387.6|32514.9|32394.9|32506.5|32386.5|24
1645814960000|2022-02-25 18:49:20|32508|32388|32505.9|32385.9|32512.8|32392.8|32504.1|32385.9|21
1645814970000|2022-02-25 18:49:30|32502.8|32385.1|32507.5|32387.5|32527.6|32407.6|32497.2|32384|26
1645814980000|2022-02-25 18:49:40|32514.5|32398.2|32511.3|32391.3|32517.1|32398.2|32504|32387|19
1645814990000|2022-02-25 18:49:50|32508.5|32390.1|32513.7|32393.7|32516.5|32396.5|32508.5|32389.6|21
1645815000000|2022-02-25 18:50:00|32513.6|32393.6|32511.3|32391.3|32519.1|32399.1|32509.9|32389.9|22
1645815010000|2022-02-25 18:50:10|32511.9|32391.9|32512.6|32393.6|32525.9|32405.9|32504.9|32386.5|32
1645815020000|2022-02-25 18:50:20|32511.6|32391.6|32521.2|32401.2|32537.1|32417.1|32481.4|32386.5|30
1645815030000|2022-02-25 18:50:30|32512.9|32394.4|32509.9|32389.9|32534.5|32414.5|32496.4|32385.2|32
1645815040000|2022-02-25 18:50:40|32507.5|32389.2|32511.9|32391.9|32515.6|32395.6|32507.5|32389.2|18
1645815050000|2022-02-25 18:50:50|32512|32392|32515|32395|32515|32395|32509.1|32389.6|19
1645815060000|2022-02-25 18:51:00|32517.5|32397.5|32513.8|32393.8|32517.6|32397.6|32508.4|32388.4|25
1645815070000|2022-02-25 18:51:10|32514.6|32394.6|32506.6|32386.7|32515.5|32395.5|32501.8|32383.7|21
1645815080000|2022-02-25 18:51:20|32508.5|32388.5|32506.5|32386.5|32513|32393|32505.1|32385.1|17
1645815090000|2022-02-25 18:51:30|32508.1|32388.8|32504.8|32384.8|32514.1|32397.1|32498.5|32382.2|20
1645815100000|2022-02-25 18:51:40|32504.1|32384.1|32515.2|32395.2|32515.2|32395.2|32503|32383|18
1645815110000|2022-02-25 18:51:50|32514.7|32394.7|32513.9|32393.9|32517|32397|32512.4|32392.4|16
1645815120000|2022-02-25 18:52:00|32516.6|32396.6|32516.9|32396.9|32524.7|32404.7|32512.7|32392.7|19
1645815130000|2022-02-25 18:52:10|32516.3|32396.3|32508.1|32388.1|32516.6|32396.6|32506.5|32386.5|26
1645815140000|2022-02-25 18:52:20|32509.6|32389.6|32507.5|32388.4|32511.7|32391.7|32502.7|32382.7|24
1645815150000|2022-02-25 18:52:30|32497.8|32384.8|32502.5|32382.5|32506.1|32386.1|32497.8|32381.6|24
1645815160000|2022-02-25 18:52:40|32500.1|32382.8|32503.2|32383.2|32505.6|32386.5|32500.1|32381.2|18
1645815170000|2022-02-25 18:52:50|32502.7|32383.4|32504.1|32384.1|32509.2|32392.3|32492.2|32382.5|17
1645815180000|2022-02-25 18:53:00|32504.2|32384.2|32507|32387|32513.4|32393.4|32473.2|32383.1|31
1645815190000|2022-02-25 18:53:10|32506.4|32386.4|32512.6|32392.6|32519.6|32399.6|32506.3|32386.3|32
1645815200000|2022-02-25 18:53:20|32512.9|32392.9|32509.6|32389.6|32519.6|32399.6|32508.7|32388.7|18
1645815210000|2022-02-25 18:53:30|32509.7|32389.7|32514|32394|32515.9|32395.9|32509.4|32389.4|27
1645815220000|2022-02-25 18:53:40|32513.5|32393.5|32507.5|32387.5|32514.7|32394.7|32506.3|32386.3|26
1645815230000|2022-02-25 18:53:50|32515.4|32395.4|32514.3|32394.3|32521.6|32401.6|32498|32383.8|29
1645815240000|2022-02-25 18:54:00|32517|32397|32518.6|32398.6|32520.7|32400.7|32511.7|32391.7|15
1645815250000|2022-02-25 18:54:10|32514|32394|32515.5|32395.5|32517.8|32397.8|32504.2|32384.8|24
1645815260000|2022-02-25 18:54:20|32519.2|32399.2|32509.7|32389.7|32519.2|32399.2|32507.3|32387.3|24
1645815270000|2022-02-25 18:54:30|32509.6|32389.6|32510.5|32390.5|32516.4|32396.4|32502.3|32385.5|25
1645815280000|2022-02-25 18:54:40|32511.4|32391.4|32510.1|32390.1|32513.2|32393.2|32500.2|32389|21
1645815290000|2022-02-25 18:54:50|32510.5|32390.5|32503.9|32393.1|32528.2|32408.2|32493.5|32389.6|26
1645815300000|2022-02-25 18:55:00|32517|32397|32521.4|32401.4|32522.9|32402.9|32488.7|32392.1|37
1645815310000|2022-02-25 18:55:10|32521.7|32401.7|32519|32399|32528|32408|32519|32399|32
1645815320000|2022-02-25 18:55:20|32518.8|32398.8|32515|32395|32521.9|32401.9|32514.9|32394.9|28
1645815330000|2022-02-25 18:55:30|32513.6|32393.6|32524.6|32404.6|32524.6|32404.6|32512.8|32392.8|26
1645815340000|2022-02-25 18:55:40|32518.1|32398.1|32512.3|32392.3|32524.6|32404.6|32512.2|32392.2|36
1645815350000|2022-02-25 18:55:50|32516|32396|32505.7|32393.3|32528.9|32408.9|32494.8|32385.5|36
1645815360000|2022-02-25 18:56:00|32516.5|32396.5|32515.1|32395.1|32542.4|32422.4|32495.3|32389.7|33
1645815370000|2022-02-25 18:56:10|32512.5|32392.5|32514.7|32394.7|32519|32399|32511.8|32391.8|30
1645815380000|2022-02-25 18:56:20|32514.4|32394.4|32513.2|32393.2|32519.6|32399.6|32511.2|32391.2|30
1645815390000|2022-02-25 18:56:30|32517.2|32397.2|32523.3|32403.3|32531.4|32411.4|32511.4|32392.9|28
1645815400000|2022-02-25 18:56:40|32505.4|32397|32512.3|32406.7|32535.3|32415.3|32481.8|32391|30
1645815410000|2022-02-25 18:56:50|32514.5|32394.5|32518.1|32398.1|32531.3|32411.9|32498|32393.4|35
1645815420000|2022-02-25 18:57:00|32513.3|32399.4|32517.6|32397.6|32519.8|32399.8|32507.8|32392.8|34
1645815430000|2022-02-25 18:57:10|32519.6|32399.6|32513.6|32395.7|32524.1|32404.1|32512|32393.7|27
1645815440000|2022-02-25 18:57:20|32515|32395|32513.8|32399.5|32527.5|32407.5|32513.8|32394.9|26
1645815450000|2022-02-25 18:57:30|32535.4|32415.4|32515.9|32395.9|32537.4|32417.4|32513|32393|37
1645815460000|2022-02-25 18:57:40|32516.5|32396.5|32505.7|32385.7|32521|32401|32503.3|32383.3|34
1645815470000|2022-02-25 18:57:50|32501.8|32381.8|32503.2|32383.2|32542.1|32423.7|32501.8|32381.8|35
1645815480000|2022-02-25 18:58:00|32509.7|32389.7|32500.7|32380.7|32512.8|32392.8|32497.3|32377.3|32
1645815490000|2022-02-25 18:58:10|32499.7|32379.7|32513.1|32399.6|32542.6|32422.9|32494.1|32374.1|35
1645815500000|2022-02-25 18:58:20|32527.6|32412.1|32519.9|32428.1|32542|32435.4|32507.8|32398.7|40
1645815510000|2022-02-25 18:58:30|32528.8|32427|32519.2|32410.5|32533.9|32439.9|32517.7|32406.3|37
1645815520000|2022-02-25 18:58:40|32520.2|32412.8|32530.5|32410.5|32530.5|32418|32517.8|32405|29
1645815530000|2022-02-25 18:58:50|32530.4|32409.5|32556.2|32447.3|32556.2|32447.3|32518.4|32398.7|31
1645815540000|2022-02-25 18:59:00|32527.5|32431.6|32533.5|32416.9|32533.6|32452.1|32514.5|32416.9|40
1645815550000|2022-02-25 18:59:10|32519.4|32435.7|32534|32428.9|32541.1|32453|32503.7|32421.1|40
1645815560000|2022-02-25 18:59:20|32517.4|32437.3|32532.7|32435.2|32540.6|32450.1|32515.1|32421.5|40
1645815570000|2022-02-25 18:59:30|32530.2|32442.3|32523.3|32416.3|32532|32442.3|32510.2|32407.3|38
1645815580000|2022-02-25 18:59:40|32522.7|32414.5|32515.8|32417.6|32527.1|32435.5|32508.6|32405.2|32
1645815590000|2022-02-25 18:59:50|32516.6|32418.9|32525.5|32414.7|32533.7|32423.2|32512.3|32410.3|23
1645815600000|2022-02-25 19:00:00|32525.2|32414.5|32547.8|32444.4|32550.5|32451.7|32523.4|32412.6|31
1645815610000|2022-02-25 19:00:10|32555|32438|32540.5|32443.6|32555|32457.4|32532.1|32435.3|36
1645815620000|2022-02-25 19:00:20|32539.7|32439.8|32530.5|32445.9|32545|32450.4|32530.4|32435.2|34
1645815630000|2022-02-25 19:00:30|32530.7|32446.2|32532.9|32459.5|32536.4|32462.5|32514.6|32443.7|31
1645815640000|2022-02-25 19:00:40|32538|32453.4|32542|32452.6|32557.3|32469.2|32511.1|32429|36
1645815650000|2022-02-25 19:00:50|32528.3|32466.4|32526.5|32466.9|32544.6|32473.9|32509.7|32450.1|34
1645815660000|2022-02-25 19:01:00|32518.6|32444.7|32516.3|32436.3|32543.3|32471.1|32508.6|32436.3|29
1645815670000|2022-02-25 19:01:10|32515.9|32435.9|32517.4|32441.1|32520.1|32441.7|32514.9|32435.5|23
1645815680000|2022-02-25 19:01:20|32517.3|32441|32527.7|32473.9|32527.8|32473.9|32513.2|32439.9|20
1645815690000|2022-02-25 19:01:30|32525.9|32469.2|32538.6|32464.3|32554.2|32478.1|32514.2|32442.4|35
1645815700000|2022-02-25 19:01:40|32538.2|32464.5|32531.9|32433.5|32545.6|32478.9|32506|32427.7|32
1645815710000|2022-02-25 19:01:50|32516.5|32433.8|32520.6|32463.6|32546.9|32474.6|32516.5|32432.2|35
1645815720000|2022-02-25 19:02:00|32530.2|32460.9|32515.2|32436.5|32532.8|32468.7|32515.2|32436|34
1645815730000|2022-02-25 19:02:10|32516.7|32436.8|32535.8|32459.4|32536|32470.4|32516.1|32436.8|30
1645815740000|2022-02-25 19:02:20|32521.5|32457.2|32516.5|32433|32530.7|32469.4|32515.8|32430.5|26
1645815750000|2022-02-25 19:02:30|32523.9|32447.4|32537.9|32433.7|32542.2|32451.6|32512.3|32432.3|27
1645815760000|2022-02-25 19:02:40|32531.5|32435.6|32528.8|32434.9|32546|32443.2|32522.7|32432.3|22
1645815770000|2022-02-25 19:02:50|32531|32435.4|32524.8|32436.4|32534.3|32439.8|32520.5|32433.9|18
1645815780000|2022-02-25 19:03:00|32524.6|32436|32526.7|32440.9|32532|32440.9|32504.6|32434.2|19
1645815790000|2022-02-25 19:03:10|32527.1|32441.2|32508.4|32432.1|32528|32441.8|32507.6|32431.4|16
1645815800000|2022-02-25 19:03:20|32511.4|32433.6|32524|32436.7|32534.7|32436.8|32510.6|32430|21
1645815810000|2022-02-25 19:03:30|32526.6|32436|32530|32434.2|32531.2|32436|32525.9|32432.8|14
1645815820000|2022-02-25 19:03:40|32530.3|32436.5|32528.2|32438.8|32539.1|32439.8|32525.2|32429.7|16
1645815830000|2022-02-25 19:03:50|32527.9|32439.4|32519.5|32448.2|32531.4|32450|32516|32436.2|10
1645815840000|2022-02-25 19:04:00|32516.1|32449.9|32505.9|32454.5|32532.7|32454.5|32505.9|32441|13
1645815850000|2022-02-25 19:04:10|32511.8|32431.9|32533.5|32441.4|32533.8|32441.9|32506|32429.8|19
1645815860000|2022-02-25 19:04:20|32510|32431.9|32538.2|32430.5|32539.7|32431.9|32509.2|32429|19
1645815870000|2022-02-25 19:04:30|32538.5|32429.7|32522.2|32440.3|32538.5|32440.3|32522.2|32428.8|13
1645815880000|2022-02-25 19:04:40|32528.8|32438.4|32534.5|32435.5|32534.5|32438.4|32526.5|32434.8|14
1645815890000|2022-02-25 19:04:50|32533.4|32435.8|32518.9|32441|32533.4|32441|32518.9|32435.8|13
1645815900000|2022-02-25 19:05:00|32520.9|32441.1|32527.1|32440.2|32533.8|32449.6|32512.3|32438.8|17
1645815910000|2022-02-25 19:05:10|32526.5|32440.3|32534.9|32438.8|32535.9|32440.3|32526.5|32438.5|12
1645815920000|2022-02-25 19:05:20|32535.8|32438.4|32516.4|32444.4|32535.8|32449.7|32511.2|32438.4|17
1645815930000|2022-02-25 19:05:30|32515.9|32443.9|32523.3|32440|32523.3|32446.1|32513.9|32440|11
1645815940000|2022-02-25 19:05:40|32521.4|32440.2|32524.9|32441.5|32524.9|32456.2|32507.9|32440.2|9
1645815950000|2022-02-25 19:05:50|32523.1|32441.4|32525.3|32441.7|32525.5|32441.9|32523.1|32441.4|8
1645815960000|2022-02-25 19:06:00|32531.6|32435.8|32527|32439|32533.5|32439.5|32525.4|32435.8|18
1645815970000|2022-02-25 19:06:10|32509.2|32453.1|32514.9|32450.5|32516.1|32453.1|32509.2|32444|16
1645815980000|2022-02-25 19:06:20|32514.4|32450|32521.9|32449.8|32526.4|32452.1|32514.4|32447.3|17
1645815990000|2022-02-25 19:06:30|32521.3|32449.2|32522.8|32444.1|32530.6|32449.8|32521.3|32444.1|18
1645816000000|2022-02-25 19:06:40|32530|32441|32527.6|32444.7|32538.3|32454.5|32512.6|32440.5|13
1645816010000|2022-02-25 19:06:50|32529.9|32444.5|32531.3|32443.9|32532|32446.1|32522.9|32443.3|15
1645816020000|2022-02-25 19:07:00|32530.5|32444.3|32519.8|32446.4|32530.6|32451.5|32518.8|32444.3|14
1645816030000|2022-02-25 19:07:10|32516.6|32448.2|32518.2|32447.8|32521.4|32448.5|32516.6|32446.4|9
1645816040000|2022-02-25 19:07:20|32520.4|32447.2|32521.7|32442.6|32528.7|32448.4|32518.7|32442.6|9
1645816050000|2022-02-25 19:07:30|32523.9|32442.4|32523.9|32442.5|32527.9|32458|32508|32441.6|15
1645816060000|2022-02-25 19:07:40|32521.7|32442.6|32526.1|32444.8|32539.8|32452.5|32517.4|32442.6|17
1645816070000|2022-02-25 19:07:50|32523.8|32441.8|32519|32454.1|32535.7|32454.1|32519|32441.8|13
1645816080000|2022-02-25 19:08:00|32522.7|32453|32524|32456.4|32530.9|32457.1|32521.9|32446|19
1645816090000|2022-02-25 19:08:10|32521.9|32457|32527.4|32454.8|32531.4|32459.9|32521.9|32452.1|25
1645816100000|2022-02-25 19:08:20|32528.4|32455.4|32530.3|32451.4|32532.3|32455.9|32525.6|32450.7|16
1645816110000|2022-02-25 19:08:30|32532.4|32451.3|32533.7|32452.5|32542.7|32467.8|32521.4|32446.9|26
1645816120000|2022-02-25 19:08:40|32533|32452.6|32536.4|32451.1|32536.4|32452.8|32528.5|32451.1|19
1645816130000|2022-02-25 19:08:50|32534.2|32451.3|32534.5|32451.5|32536.7|32451.5|32532.6|32451.2|7
1645816140000|2022-02-25 19:09:00|32536.7|32451.4|32537.6|32452.2|32537.7|32466.6|32522.8|32451.4|13
1645816150000|2022-02-25 19:09:10|32533.7|32452.4|32532.4|32453.3|32534.5|32454.6|32529|32452|16
1645816160000|2022-02-25 19:09:20|32536.1|32453|32538.3|32451.5|32538.3|32462.9|32524.1|32451.5|19
1645816170000|2022-02-25 19:09:30|32539.3|32451.2|32539.5|32451.3|32540.9|32451.4|32539.2|32451|16
1645816180000|2022-02-25 19:09:40|32532.4|32451.8|32529.3|32456.4|32536.2|32461.9|32523.3|32451.3|14
1645816190000|2022-02-25 19:09:50|32528.1|32457.7|32531.6|32452.3|32538.5|32458.3|32528.1|32452.3|13
1645816200000|2022-02-25 19:10:00|32539.9|32447.2|32529.7|32450.5|32539.9|32459.8|32521.5|32446.9|24
1645816210000|2022-02-25 19:10:10|32533.6|32450.3|32531.8|32450.7|32536|32451.6|32529.6|32450.3|14
1645816220000|2022-02-25 19:10:20|32539.2|32448.8|32529.2|32456.1|32539.2|32457.7|32528|32448.8|13
1645816230000|2022-02-25 19:10:30|32534.2|32451.7|32520.9|32451.6|32536.3|32456.1|32519.2|32451.6|18
1645816240000|2022-02-25 19:10:40|32520.4|32454|32527.5|32453.6|32527.5|32454|32520.4|32451.7|11
1645816250000|2022-02-25 19:10:50|32524.6|32453.8|32520.7|32455.6|32545.4|32455.6|32520.7|32444.6|14
1645816260000|2022-02-25 19:11:00|32518.9|32452.6|32531.2|32460.7|32531.2|32462.3|32518.9|32449.3|23
1645816270000|2022-02-25 19:11:10|32531.5|32461.1|32531.1|32456.5|32531.9|32461.1|32525.4|32455.7|17
1645816280000|2022-02-25 19:11:20|32533.1|32455.9|32539.4|32448.8|32539.4|32456.4|32531.6|32448.3|14
1645816290000|2022-02-25 19:11:30|32540.3|32449.2|32532.6|32453.3|32540.3|32457|32527.1|32449.2|15
1645816300000|2022-02-25 19:11:40|32533.4|32453.4|32526|32460.6|32534.3|32461.1|32526|32452.7|17
1645816310000|2022-02-25 19:11:50|32526.4|32461.1|32535.6|32456|32548.6|32462.1|32526.4|32448.4|13
1645816320000|2022-02-25 19:12:00|32537.5|32455.6|32536|32454.4|32540.5|32455.6|32534|32454.4|13
1645816330000|2022-02-25 19:12:10|32532.8|32454.2|32532.8|32459|32540|32460.5|32528.7|32450.9|18
1645816340000|2022-02-25 19:12:20|32535.1|32457.8|32532.3|32458.3|32540.4|32463|32526.1|32454.3|16
1645816350000|2022-02-25 19:12:30|32533|32458.5|32533.2|32458.7|32533.8|32459.5|32533|32458.3|12
1645816360000|2022-02-25 19:12:40|32532.1|32458.9|32540.5|32453.9|32540.6|32467.2|32517.2|32453.9|14
1645816370000|2022-02-25 19:12:50|32540.7|32454|32534.8|32454.8|32540.7|32454.8|32533.3|32452.7|14
1645816380000|2022-02-25 19:13:00|32536.7|32454.5|32537.7|32452.6|32545.4|32454.6|32536.2|32450.9|7
1645816390000|2022-02-25 19:13:10|32540|32452|32531.1|32461.1|32540.8|32464.1|32522.2|32452|14
1645816400000|2022-02-25 19:13:20|32534.5|32459.3|32539.6|32452.5|32542|32461.2|32531.1|32449.3|9
1645816410000|2022-02-25 19:13:30|32538.4|32454.1|32538.8|32451|32538.8|32455.1|32532|32450.8|9
1645816420000|2022-02-25 19:13:40|32539.1|32450.2|32529.6|32458.7|32540.3|32462.5|32524.5|32450.2|12
1645816430000|2022-02-25 19:13:50|32531.7|32458.1|32540.1|32453.9|32540.1|32459.1|32529.9|32453.9|8
1645816440000|2022-02-25 19:14:00|32544.8|32450.8|32536.5|32453.9|32544.8|32453.9|32536.5|32450.8|10
1645816450000|2022-02-25 19:14:10|32538.7|32453.4|32532.1|32458.1|32538.7|32462.8|32523.8|32452.8|13
1645816460000|2022-02-25 19:14:20|32532.2|32459.1|32532.1|32458.1|32532.2|32459.1|32529.6|32458.1|4
1645816470000|2022-02-25 19:14:30|32547.4|32452.1|32530.7|32461.2|32547.4|32464.1|32525.2|32451.8|9
1645816480000|2022-02-25 19:14:40|32530.8|32452.1|32534.6|32452.7|32547.3|32453.1|32530.8|32452|7
1645816490000|2022-02-25 19:14:50|32532.7|32453|32538.6|32451.8|32541.4|32467.5|32518.8|32450.9|17
1645816500000|2022-02-25 19:15:00|32536.3|32453.8|32534.3|32452.4|32541.1|32453.8|32534.3|32451.5|18
1645816510000|2022-02-25 19:15:10|32532.5|32452.8|32535.1|32457.4|32537.4|32457.5|32532.5|32452.4|14
1645816520000|2022-02-25 19:15:20|32535.2|32457.2|32536.6|32456.9|32549.9|32457.7|32535.2|32454.8|15
1645816530000|2022-02-25 19:15:30|32538.4|32456.5|32528.2|32465|32542.3|32465|32528.2|32456.4|14
1645816540000|2022-02-25 19:15:40|32528.5|32464.5|32533|32459.6|32533.5|32464.5|32528.5|32459.6|9
1645816550000|2022-02-25 19:15:50|32538.5|32456.5|32542.5|32455.3|32547.4|32456.5|32538.5|32453.3|16
1645816560000|2022-02-25 19:16:00|32542.6|32455.9|32528.5|32464.5|32542.6|32465.8|32525.3|32455.4|15
1645816570000|2022-02-25 19:16:10|32531|32463.5|32533.4|32459.9|32533.4|32463.5|32529.6|32459.9|8
1645816580000|2022-02-25 19:16:20|32533.9|32460.3|32531.2|32465.3|32542.4|32468.1|32525.1|32456.2|15
1645816590000|2022-02-25 19:16:30|32530.2|32465.7|32538|32458.5|32543.8|32469|32529.8|32457.7|16
1645816600000|2022-02-25 19:16:40|32531|32459|32553|32455.2|32555.6|32459|32531|32453.3|7
1645816610000|2022-02-25 19:16:50|32530.2|32467.3|32533.3|32454.7|32539.2|32467.3|32530.2|32452.7|23
1645816620000|2022-02-25 19:17:00|32533.2|32454.9|32535.9|32455.2|32535.9|32455.9|32533.2|32454.6|18
1645816630000|2022-02-25 19:17:10|32533.7|32455|32540|32453.6|32540.1|32455.2|32533.6|32453.6|13
1645816640000|2022-02-25 19:17:20|32526.6|32462.9|32529.8|32463.1|32532.2|32464.6|32526.5|32461.6|5
1645816650000|2022-02-25 19:17:30|32535.6|32459.9|32535.3|32453|32535.6|32461.7|32532|32453|11
1645816660000|2022-02-25 19:17:40|32533.2|32453.2|32529.9|32454|32544.5|32455.4|32528.1|32444.9|19
1645816670000|2022-02-25 19:17:50|32531.3|32453.6|32531.9|32453|32534.1|32453.6|32531.3|32451.9|18
1645816680000|2022-02-25 19:18:00|32531.7|32452.9|32528.7|32454.4|32534.7|32458.2|32526.6|32452.7|13
1645816690000|2022-02-25 19:18:10|32529.4|32454.3|32532.9|32450.8|32546.1|32457.9|32525.4|32449.9|14
1645816700000|2022-02-25 19:18:20|32532.2|32451.6|32530.6|32450.7|32537.4|32451.6|32530.6|32450.7|6
1645816710000|2022-02-25 19:18:30|32532.8|32448.2|32527.5|32455.8|32541.9|32460.1|32524.5|32448|11
1645816720000|2022-02-25 19:18:40|32528.5|32456|32535.4|32451.8|32537.7|32458.4|32524.1|32451.8|11
1645816730000|2022-02-25 19:18:50|32537.7|32451.9|32531.2|32448.7|32537.7|32460.7|32521|32448.7|14
1645816740000|2022-02-25 19:19:00|32529.9|32448.6|32530.8|32448.8|32539|32450.3|32529.9|32448|20
1645816750000|2022-02-25 19:19:10|32534.3|32448.1|32524.2|32456.4|32534.3|32458.8|32522.5|32448.1|16
1645816760000|2022-02-25 19:19:20|32526.4|32456.1|32536.9|32451.8|32536.9|32456.1|32526.3|32451.5|8
1645816770000|2022-02-25 19:19:30|32540.7|32447.7|32528.9|32457.6|32547.5|32459.9|32523|32447.3|12
1645816780000|2022-02-25 19:19:40|32531.3|32456.5|32531.8|32457.7|32534.7|32459.2|32528.3|32454.9|10
1645816790000|2022-02-25 19:19:50|32531.7|32457.9|32525.8|32462.9|32533|32462.9|32520.9|32452.4|15
1645816800000|2022-02-25 19:20:00|32532.1|32463|32533.5|32453.7|32541.7|32463|32532.1|32448.9|23
1645816810000|2022-02-25 19:20:10|32535.3|32460.6|32524.4|32456.9|32543.1|32460.6|32521.3|32448.3|26
1645816820000|2022-02-25 19:20:20|32527.1|32457.1|32528.6|32453.7|32530.2|32464|32518.5|32451.2|21
1645816830000|2022-02-25 19:20:30|32529.2|32454|32525.1|32455|32529.2|32457.3|32521.3|32454|13
1645816840000|2022-02-25 19:20:40|32525|32454.9|32531.2|32448.2|32531.6|32457.1|32522.9|32445.2|15
1645816850000|2022-02-25 19:20:50|32530.3|32449.9|32523.8|32459|32531.1|32459.4|32522.4|32449.9|14
1645816860000|2022-02-25 19:21:00|32526|32458.3|32523|32459.2|32526|32461.1|32521.2|32458.3|13
1645816870000|2022-02-25 19:21:10|32522.8|32458.4|32532.4|32453|32532.4|32459.4|32522.1|32452.4|16
1645816880000|2022-02-25 19:21:20|32536.5|32446.1|32522.2|32460.1|32536.5|32465.3|32519.6|32446.1|13
1645816890000|2022-02-25 19:21:30|32525.7|32459|32523.6|32459.8|32525.8|32459.8|32523.6|32459|12
1645816900000|2022-02-25 19:21:40|32522.3|32460.3|32525.8|32449.8|32525.8|32462.5|32518.3|32449.8|15
1645816910000|2022-02-25 19:21:50|32524|32451.9|32521.4|32452.9|32524.4|32460.5|32516.3|32451.3|23
1645816920000|2022-02-25 19:22:00|32520|32454.3|32516.6|32461.6|32522.3|32461.6|32516.5|32454.3|13
1645816930000|2022-02-25 19:22:10|32519|32459.6|32530.7|32443.3|32532.4|32460.5|32516.9|32441.4|12
1645816940000|2022-02-25 19:22:20|32531.8|32444.8|32523.2|32450.5|32531.8|32452.8|32520.8|32442.7|19
1645816950000|2022-02-25 19:22:30|32524.7|32450.9|32520.6|32453.9|32525.2|32453.9|32520.6|32449.1|12
1645816960000|2022-02-25 19:22:40|32521|32455|32524|32448.7|32525.3|32455|32521|32447.4|16
1645816970000|2022-02-25 19:22:50|32512|32462|32523.9|32448.7|32527.8|32462|32512|32448|15
1645816980000|2022-02-25 19:23:00|32527.8|32450|32520.1|32448.5|32527.9|32450.2|32520.1|32447.6|15
1645816990000|2022-02-25 19:23:10|32518|32446|32522.7|32444.4|32529.8|32446|32517|32437|16
1645817000000|2022-02-25 19:23:20|32521|32445.8|32525|32447.2|32525.1|32447.4|32521|32445.8|9
1645817010000|2022-02-25 19:23:30|32523.5|32446.7|32516.2|32454.1|32525.1|32458.1|32510.4|32446.7|10
1645817020000|2022-02-25 19:23:40|32516.3|32457.5|32528.5|32445.3|32528.5|32457.5|32515.1|32440.5|13
1645817030000|2022-02-25 19:23:50|32528.6|32445.2|32515.3|32438.5|32528.6|32445.2|32512.5|32436.3|20
1645817040000|2022-02-25 19:24:00|32515.2|32439.3|32516.3|32443.2|32524.7|32443.8|32513.7|32435.5|19
1645817050000|2022-02-25 19:24:10|32516.9|32442.7|32519.1|32439.6|32522.3|32442.7|32514.8|32438.1|13
1645817060000|2022-02-25 19:24:20|32519|32439.4|32512.2|32441.6|32521|32446.4|32509.2|32438.5|16
1645817070000|2022-02-25 19:24:30|32511|32442.9|32515|32448.4|32519.7|32451.6|32509.6|32442.9|16
1645817080000|2022-02-25 19:24:40|32513.5|32449.1|32517|32447.2|32517.3|32449.1|32513.5|32447.1|11
1645817090000|2022-02-25 19:24:50|32514.8|32448.4|32512.9|32448.8|32515.2|32452.6|32510.2|32443|11
1645817100000|2022-02-25 19:25:00|32513.4|32450.1|32515.7|32461.4|32526.8|32461.4|32513.4|32439.1|14
1645817110000|2022-02-25 19:25:10|32520.2|32457|32523.8|32454.1|32523.8|32463.6|32514.7|32454.1|9
1645817120000|2022-02-25 19:25:20|32527.9|32443.5|32526.7|32446.8|32528|32447.3|32525.6|32443.5|9
1645817130000|2022-02-25 19:25:30|32533.1|32439.8|32513.9|32446.2|32533.2|32453|32510.2|32439.8|20
1645817140000|2022-02-25 19:25:40|32515.7|32444.2|32520.2|32439.6|32526.5|32444.2|32514.8|32437.7|16
1645817150000|2022-02-25 19:25:50|32528.4|32442.2|32513.8|32446.4|32534.4|32466.5|32511.8|32442.2|26
1645817160000|2022-02-25 19:26:00|32513.4|32447.1|32514.6|32449.9|32518.5|32459.2|32509.6|32444.9|23
1645817170000|2022-02-25 19:26:10|32515.6|32447.3|32519.7|32450.1|32521.8|32452|32513.5|32447.3|24
1645817180000|2022-02-25 19:26:20|32520.5|32448.4|32513.8|32449.5|32520.6|32454.5|32511.7|32447.8|17
1645817190000|2022-02-25 19:26:30|32513.7|32449.4|32512.2|32449.2|32535.2|32459.7|32508|32434.2|34
1645817200000|2022-02-25 19:26:40|32511.8|32449.9|32513.3|32446.4|32514.9|32452.4|32508.1|32443.5|28
1645817210000|2022-02-25 19:26:50|32513.6|32445.9|32510.2|32452.1|32520|32452.1|32507.3|32445.7|38
1645817220000|2022-02-25 19:27:00|32515.7|32447.3|32516.6|32447.6|32516.6|32451.5|32513.1|32445.6|25
1645817230000|2022-02-25 19:27:10|32517.4|32448.9|32514.8|32446.2|32517.7|32456.2|32511.5|32444.8|26
1645817240000|2022-02-25 19:27:20|32512.7|32446.4|32513.1|32442|32514.8|32454.3|32507.7|32441|26
1645817250000|2022-02-25 19:27:30|32514.4|32440.7|32511.5|32447.3|32515.6|32448.8|32508.4|32440.5|13
1645817260000|2022-02-25 19:27:40|32513.5|32446.3|32509|32449.2|32513.5|32449.4|32508.1|32446.3|14
1645817270000|2022-02-25 19:27:50|32509.4|32449.6|32512.6|32452|32524.7|32457.6|32507.6|32437.8|21
1645817280000|2022-02-25 19:28:00|32511.4|32436.4|32524.3|32436.5|32524.5|32448.1|32508.4|32435.7|13
1645817290000|2022-02-25 19:28:10|32513.2|32437.2|32518.1|32436.5|32518.1|32437.2|32513.2|32435.9|11
1645817300000|2022-02-25 19:28:20|32523.6|32433.3|32509.7|32442.9|32523.6|32446.1|32506.6|32433|17
1645817310000|2022-02-25 19:28:30|32511.6|32442.4|32510.8|32444|32512.9|32453.7|32506.4|32442.1|17
1645817320000|2022-02-25 19:28:40|32512.6|32443.4|32513|32443.7|32513.1|32444.3|32510.3|32442.1|16
1645817330000|2022-02-25 19:28:50|32512.7|32442.9|32510.4|32457|32517.3|32458.6|32507.8|32437.3|12
1645817340000|2022-02-25 19:29:00|32514.9|32452.7|32514.8|32437.3|32520.8|32455.3|32512.1|32436.8|21
1645817350000|2022-02-25 19:29:10|32515.5|32438|32508.9|32448.1|32524.6|32456.8|32508.9|32434.5|21
1645817360000|2022-02-25 19:29:20|32514.4|32445.6|32517.2|32442.3|32517.4|32449.4|32508.9|32441.4|19
1645817370000|2022-02-25 19:29:30|32518.3|32443|32516.5|32443.9|32518.9|32450.2|32514.9|32441|18
1645817380000|2022-02-25 19:29:40|32516.4|32445.1|32513.9|32447.4|32518.5|32447.4|32513.3|32441.5|11
1645817390000|2022-02-25 19:29:50|32512.5|32447.8|32515.2|32437.5|32518.5|32457.7|32509.5|32436.9|12
1645817400000|2022-02-25 19:30:00|32520.1|32434.9|32519.1|32436.7|32520.1|32436.8|32515.7|32434.7|23
1645817410000|2022-02-25 19:30:10|32516.5|32436|32512.3|32446.6|32521.8|32450.2|32511.1|32434|22
1645817420000|2022-02-25 19:30:20|32513|32448.4|32514.7|32442|32516.7|32448.4|32513|32442|17
1645817430000|2022-02-25 19:30:30|32514.1|32444.8|32513.6|32444.3|32514.1|32448.6|32509.1|32444.3|10
1645817440000|2022-02-25 19:30:40|32518.7|32438.4|32516.3|32453.1|32524.1|32454.3|32512.8|32436.9|14
1645817450000|2022-02-25 19:30:50|32519.7|32450.1|32523.9|32444.6|32530.4|32451.7|32518|32440.2|12
1645817460000|2022-02-25 19:31:00|32522.8|32445.4|32512.8|32450.8|32529.1|32452.5|32511.4|32434.8|27
1645817470000|2022-02-25 19:31:10|32513.3|32451.2|32518.6|32450.9|32521.2|32451.2|32513.3|32445|15
1645817480000|2022-02-25 19:31:20|32521.4|32442.8|32518.6|32452.8|32522.1|32453.5|32517.6|32442.5|21
1645817490000|2022-02-25 19:31:30|32520.6|32450.5|32522.2|32452|32522.3|32453.8|32518.7|32450.5|15
1645817500000|2022-02-25 19:31:40|32520.4|32453.3|32530.7|32440.8|32539.7|32461.3|32517.9|32434.9|17
1645817510000|2022-02-25 19:31:50|32519.8|32453.6|32522.4|32453.7|32524.7|32457.9|32518.6|32448.9|25
1645817520000|2022-02-25 19:32:00|32523|32454.3|32527.8|32449.7|32528.2|32455.5|32522|32448.2|18
1645817530000|2022-02-25 19:32:10|32528.8|32448.8|32521.8|32453.7|32528.8|32458.9|32519.2|32448.6|18
1645817540000|2022-02-25 19:32:20|32526.1|32448|32527.3|32446.5|32530|32450.3|32522.9|32444.4|14
1645817550000|2022-02-25 19:32:30|32515|32463.4|32521.7|32453.5|32523.4|32463.4|32515|32451.9|15
1645817560000|2022-02-25 19:32:40|32523.2|32453.9|32525.3|32449.8|32528.5|32453.9|32523.2|32446.3|7
1645817570000|2022-02-25 19:32:50|32526.2|32448.8|32522.1|32451.6|32526.2|32454.5|32519.2|32448.8|12
1645817580000|2022-02-25 19:33:00|32523.7|32446.2|32522.8|32449.1|32523.7|32450|32521.6|32446.2|12
1645817590000|2022-02-25 19:33:10|32521.6|32450.1|32529.7|32440.6|32529.9|32450.1|32521.6|32440.6|10
1645817600000|2022-02-25 19:33:20|32517.3|32456.2|32519.7|32455.1|32522.2|32462.1|32513.3|32452.4|10
1645817610000|2022-02-25 19:33:30|32532.3|32441.2|32526|32435.3|32532.3|32461.5|32511.5|32435.3|17
1645817620000|2022-02-25 19:33:40|32526.7|32436|32517.4|32446.8|32526.7|32449.6|32514.4|32436|23
1645817630000|2022-02-25 19:33:50|32516.1|32448.3|32520.7|32441|32521.5|32448.3|32515.9|32440.8|15
1645817640000|2022-02-25 19:34:00|32519.7|32441.9|32523.8|32441.4|32523.8|32453.6|32510.4|32441.4|24
1645817650000|2022-02-25 19:34:10|32523.6|32440.9|32525.9|32441.7|32530.1|32453.9|32515.8|32438.5|18
1645817660000|2022-02-25 19:34:20|32526.7|32441.3|32520.2|32453.3|32531.6|32458.2|32515.2|32435.3|20
1645817670000|2022-02-25 19:34:30|32521.7|32451.6|32518.9|32451.4|32521.7|32456.4|32516.8|32449.5|18
1645817680000|2022-02-25 19:34:40|32520.3|32450|32517.9|32449.8|32521.7|32453.4|32516.6|32447.3|13
1645817690000|2022-02-25 19:34:50|32519.2|32448.4|32516.8|32451.9|32519.6|32453.3|32515|32447|16
1645817700000|2022-02-25 19:35:00|32518.4|32449|32515.3|32451.6|32528.7|32454.8|32513.7|32437.7|24
1645817710000|2022-02-25 19:35:10|32516.5|32451.3|32511.5|32450.8|32517.1|32455.8|32511.5|32448.7|24
1645817720000|2022-02-25 19:35:20|32512.6|32450.1|32520.5|32441|32520.5|32450.1|32512.6|32441|8
1645817730000|2022-02-25 19:35:30|32520.4|32442.3|32510.1|32451|32521.2|32451|32510.1|32437|11
1645817740000|2022-02-25 19:35:40|32513.3|32447.1|32513.4|32444.7|32516|32447.1|32512.3|32443.4|22
1645817750000|2022-02-25 19:35:50|32514.5|32443.3|32512.8|32447.7|32515.2|32448.9|32510.9|32443.3|19
1645817760000|2022-02-25 19:36:00|32511.3|32447.6|32510.8|32449.6|32512.5|32451.5|32507.6|32447.6|17
1645817770000|2022-02-25 19:36:10|32512|32448.2|32515.7|32446.7|32526.5|32450.9|32511.3|32437.1|17
1645817780000|2022-02-25 19:36:20|32515.8|32448.3|32515.7|32445.6|32520.6|32448.3|32513|32440.2|15
1645817790000|2022-02-25 19:36:30|32515.6|32445.7|32519.4|32445.9|32519.5|32447.1|32515.6|32443.9|11
1645817800000|2022-02-25 19:36:40|32518.4|32446.9|32513.8|32450.2|32519.3|32450.7|32512.5|32445.5|14
1645817810000|2022-02-25 19:36:50|32515.3|32448.6|32519.6|32444.4|32519.6|32453.1|32512.7|32444.4|15
1645817820000|2022-02-25 19:37:00|32514.9|32449.4|32517.3|32450|32519.3|32457.8|32507.8|32446.2|27
1645817830000|2022-02-25 19:37:10|32518.8|32448.8|32519|32450.6|32519|32454.7|32514.5|32448.7|21
1645817840000|2022-02-25 19:37:20|32520.1|32449.8|32522.1|32448.1|32522.1|32450.6|32519.6|32448.1|10
1645817850000|2022-02-25 19:37:30|32520.9|32449.2|32515.4|32454.5|32527.3|32458.5|32512.1|32443.6|13
1645817860000|2022-02-25 19:37:40|32516.2|32455.3|32512.2|32453.3|32520|32455.3|32512.2|32447.9|19
1645817870000|2022-02-25 19:37:50|32514.6|32450.7|32511.6|32454.8|32517|32455.2|32511.4|32448.3|16
1645817880000|2022-02-25 19:38:00|32514.4|32451.5|32513.2|32449.6|32517.2|32458.5|32509.7|32449.5|29
1645817890000|2022-02-25 19:38:10|32512|32451|32515.1|32450.6|32529.3|32456.1|32508|32433.4|17
1645817900000|2022-02-25 19:38:20|32516.3|32449.1|32509.8|32446.7|32516.3|32453.7|32507.2|32443.8|28
1645817910000|2022-02-25 19:38:30|32508.9|32447|32508.2|32441.2|32510.2|32448.1|32505.9|32441.2|22
1645817920000|2022-02-25 19:38:40|32506.8|32438.4|32501.5|32450.1|32507.4|32450.6|32500.1|32438.4|18
1645817930000|2022-02-25 19:38:50|32500.2|32450.2|32501|32448|32502.9|32450.5|32500.2|32443.9|16
1645817940000|2022-02-25 19:39:00|32502.1|32447.7|32506.5|32446|32506.5|32453.6|32499.7|32446|11
1645817950000|2022-02-25 19:39:10|32508.1|32442.9|32507.5|32446.4|32513.2|32452.7|32501.1|32442.9|28
1645817960000|2022-02-25 19:39:20|32507.8|32446.7|32507|32448.2|32510.6|32448.2|32504.3|32441|21
1645817970000|2022-02-25 19:39:30|32506.9|32448.7|32512.5|32448|32514.5|32453.2|32506.5|32445.9|29
1645817980000|2022-02-25 19:39:40|32507.5|32452.6|32507.1|32451.7|32519.3|32459.2|32504.5|32444.9|29
1645817990000|2022-02-25 19:39:50|32508.1|32451.9|32511.2|32458.9|32513.3|32460.2|32507.8|32451.9|16
1645818000000|2022-02-25 19:40:00|32509.9|32459.9|32512.7|32460.4|32520.4|32461.5|32509.9|32451.5|27
1645818010000|2022-02-25 19:40:10|32512.4|32458.6|32513|32455.4|32518.5|32458.6|32511.2|32453.4|25
1645818020000|2022-02-25 19:40:20|32513.7|32455.3|32513|32455.1|32515.2|32458.5|32512|32454.9|17
1645818030000|2022-02-25 19:40:30|32513.9|32454.5|32512.9|32458.7|32514.7|32458.7|32509.9|32454.4|15
1645818040000|2022-02-25 19:40:40|32522.9|32456.1|32511.3|32456|32525.1|32460.6|32509.4|32452.4|23
1645818050000|2022-02-25 19:40:50|32515.7|32457.1|32528.5|32451.4|32528.5|32461.1|32508.7|32451.4|19
1645818060000|2022-02-25 19:41:00|32510.8|32460.8|32512.8|32456.5|32516|32460.8|32510.6|32452.3|29
1645818070000|2022-02-25 19:41:10|32509.3|32459.3|32514.9|32453|32517.1|32461.4|32509.3|32453|18
1645818080000|2022-02-25 19:41:20|32515.9|32452.1|32510.3|32456|32519.1|32456|32510.3|32450.3|12
1645818090000|2022-02-25 19:41:30|32513.6|32453.5|32520.7|32454.5|32520.7|32456.7|32513.4|32451.9|18
1645818100000|2022-02-25 19:41:40|32512.3|32460.5|32518.2|32457.2|32528.9|32461|32510|32448.1|19
1645818110000|2022-02-25 19:41:50|32535.9|32447.1|32513|32462|32535.9|32463.3|32511.8|32447.1|22
1645818120000|2022-02-25 19:42:00|32512.8|32462.8|32511.4|32461.4|32517.7|32463.6|32511.4|32458.7|18
1645818130000|2022-02-25 19:42:10|32511.1|32461.1|32521.1|32454.3|32521.1|32461.4|32510.8|32453.8|18
1645818140000|2022-02-25 19:42:20|32520|32455.3|32511.4|32461.4|32521|32462.7|32511.4|32454.4|11
1645818150000|2022-02-25 19:42:30|32511.9|32461.9|32529.8|32453.6|32534.3|32463.3|32511.9|32448.5|20
1645818160000|2022-02-25 19:42:40|32530.4|32453.5|32525.1|32457.6|32535.1|32464.7|32514.2|32438.5|16
1645818170000|2022-02-25 19:42:50|32525.4|32457.3|32529.6|32461.4|32529.6|32465.3|32521.7|32455|32
1645818180000|2022-02-25 19:43:00|32528.6|32462.9|32523.8|32460.4|32529.5|32463.6|32523.6|32456.5|35
1645818190000|2022-02-25 19:43:10|32523.9|32460.5|32526.6|32460.6|32526.9|32462.6|32523.5|32455.1|23
1645818200000|2022-02-25 19:43:20|32523.7|32462.8|32527.1|32458.5|32532.1|32465.1|32522|32443.4|26
1645818210000|2022-02-25 19:43:30|32525.4|32456.2|32523.9|32464.4|32537.1|32464.4|32523.1|32447.2|10
1645818220000|2022-02-25 19:43:40|32523.5|32465.8|32532.3|32454.8|32532.5|32468.7|32522.2|32454.8|21
1645818230000|2022-02-25 19:43:50|32531.6|32455.7|32513.4|32453.6|32535.2|32459|32513.4|32445.1|30
1645818240000|2022-02-25 19:44:00|32513.6|32453.8|32512.7|32450.7|32515.6|32456.1|32511.5|32450.7|21
1645818250000|2022-02-25 19:44:10|32510.7|32454.7|32508.3|32458.3|32511.7|32458.3|32508.1|32451.4|9
1645818260000|2022-02-25 19:44:20|32509.4|32457.3|32510.6|32454.5|32515.2|32457.3|32507.3|32451.3|23
1645818270000|2022-02-25 19:44:30|32516.7|32446.4|32507.3|32451.7|32518.4|32458.2|32506.5|32446.4|19
1645818280000|2022-02-25 19:44:40|32508.1|32453.3|32508.4|32453.8|32515.2|32455.8|32508.1|32451.7|26
1645818290000|2022-02-25 19:44:50|32508.3|32453.7|32511|32454.5|32514.6|32455.4|32508.3|32450.3|22
1645818300000|2022-02-25 19:45:00|32512.5|32456.3|32514.9|32454.1|32516.6|32458.9|32507.4|32451.3|17
1645818310000|2022-02-25 19:45:10|32520.1|32451.4|32517.7|32421.2|32520.3|32451.4|32502.4|32421.2|30
1645818320000|2022-02-25 19:45:20|32517.5|32422.5|32524.1|32428.1|32524.1|32430.4|32515|32419.1|22
1645818330000|2022-02-25 19:45:30|32519.6|32417.5|32520.5|32426.2|32523.1|32431.7|32517.3|32415.5|26
1645818340000|2022-02-25 19:45:40|32520.8|32426.9|32524.1|32410.1|32528.8|32427.6|32518.5|32400.7|18
1645818350000|2022-02-25 19:45:50|32523.6|32407.4|32529.2|32425.8|32529.5|32436|32514.7|32407.4|24
1645818360000|2022-02-25 19:46:00|32529|32426.1|32528.5|32429.9|32533.5|32429.9|32525.2|32420.9|24
1645818370000|2022-02-25 19:46:10|32532.2|32429.6|32523.8|32423.4|32534.9|32435.1|32522.7|32419.9|20
1645818380000|2022-02-25 19:46:20|32523.2|32424.3|32531.6|32430|32538.7|32446|32521.3|32412.4|22
1645818390000|2022-02-25 19:46:30|32534.1|32430.2|32532.7|32456.9|32543.7|32456.9|32525|32421.4|18
1645818400000|2022-02-25 19:46:40|32521|32431.5|32538.8|32434.7|32545.1|32444.5|32521|32424.2|26
1645818410000|2022-02-25 19:46:50|32538.6|32434.3|32541.1|32434.9|32541.1|32435.4|32538.2|32434.2|21
1645818420000|2022-02-25 19:47:00|32543.3|32427.1|32540.8|32431|32543.3|32446.9|32531.9|32427.1|24
1645818430000|2022-02-25 19:47:10|32539.6|32434.6|32547.6|32439.1|32548|32439.1|32539.6|32423.8|24
1645818440000|2022-02-25 19:47:20|32547.4|32438.5|32548|32428.8|32548.3|32439.3|32545.2|32425.2|12
1645818450000|2022-02-25 19:47:30|32522.1|32454.7|32537.6|32440.2|32537.6|32454.7|32521.7|32437.5|17
1645818460000|2022-02-25 19:47:40|32539.5|32440.6|32533.8|32438|32544.6|32446.9|32529.3|32430.4|25
1645818470000|2022-02-25 19:47:50|32534.8|32436.3|32537.5|32440.7|32538.2|32444.3|32530.5|32422.2|22
1645818480000|2022-02-25 19:48:00|32541.9|32426.4|32533|32443.6|32541.9|32446|32526.7|32426|18
1645818490000|2022-02-25 19:48:10|32531.8|32440.4|32548|32440.3|32555|32448.1|32527|32424.9|25
1645818500000|2022-02-25 19:48:20|32548.1|32426.7|32539.9|32447.4|32549.4|32449.9|32530.9|32426.7|18
1645818510000|2022-02-25 19:48:30|32536.8|32449.5|32549.1|32439.8|32549.1|32449.6|32534|32424|30
1645818520000|2022-02-25 19:48:40|32549.8|32439.1|32545.5|32435.6|32550.3|32440.3|32540.7|32428.5|20
1645818530000|2022-02-25 19:48:50|32546.8|32434.6|32542.6|32446.4|32547.4|32446.4|32542.6|32434.6|15
1645818540000|2022-02-25 19:49:00|32548.7|32428.7|32550.3|32440.4|32550.6|32447|32531.5|32428.7|20
1645818550000|2022-02-25 19:49:10|32548.8|32439|32532.1|32449|32551.2|32454.6|32531.7|32439|13
1645818560000|2022-02-25 19:49:20|32546.1|32436.8|32547.9|32427.9|32550.1|32441.3|32542.9|32422.9|21
1645818570000|2022-02-25 19:49:30|32548.6|32428.6|32536.7|32449.8|32549.1|32449.8|32530.6|32426.6|9
1645818580000|2022-02-25 19:49:40|32539.8|32447.8|32540.2|32449.2|32542.4|32449.2|32539.1|32446.5|14
1645818590000|2022-02-25 19:49:50|32541.4|32446.9|32529.4|32451.8|32549.9|32451.8|32529.4|32440.4|10
1645818600000|2022-02-25 19:50:00|32537.5|32447.8|32549.4|32441.7|32551.4|32447.8|32537.5|32433.6|17
1645818610000|2022-02-25 19:50:10|32551.6|32441.9|32546.1|32439.5|32551.7|32442.1|32544|32439.5|13
1645818620000|2022-02-25 19:50:20|32545.8|32439.6|32548.9|32433.6|32550.5|32444.6|32541.1|32427.4|17
1645818630000|2022-02-25 19:50:30|32547.4|32439.7|32536|32448.5|32548.6|32450|32533.8|32439.7|16
1645818640000|2022-02-25 19:50:40|32539.3|32446.9|32544.2|32438|32545|32453.5|32534.1|32434.9|17
1645818650000|2022-02-25 19:50:50|32541.7|32440.7|32549.5|32439.8|32550|32441|32541.7|32439.2|15
1645818660000|2022-02-25 19:51:00|32547.6|32427.6|32549.9|32435.4|32551.1|32435.4|32547.6|32427.6|20
1645818670000|2022-02-25 19:51:10|32549.5|32434.9|32545.8|32448.7|32550.3|32453.4|32530.4|32432.6|18
1645818680000|2022-02-25 19:51:20|32551.7|32443.3|32544|32442.3|32554.4|32444.4|32543.7|32432.1|19
1645818690000|2022-02-25 19:51:30|32545.3|32440|32547|32437.4|32547.6|32453.6|32536.2|32436|22
1645818700000|2022-02-25 19:51:40|32547.4|32436.6|32546.8|32439.3|32552.5|32462|32533.3|32431.2|23
1645818710000|2022-02-25 19:51:50|32535.1|32457.8|32549.9|32446.8|32554.7|32460.3|32531.7|32428|30
1645818720000|2022-02-25 19:52:00|32550.2|32449.7|32556.9|32440.4|32558.6|32450|32550.1|32434.5|23
1645818730000|2022-02-25 19:52:10|32557.1|32438.1|32546.7|32456.6|32559.5|32457.8|32546.7|32438.1|19
1645818740000|2022-02-25 19:52:20|32548.4|32455.5|32551.4|32452|32552.7|32456.3|32548.1|32450.5|13
1645818750000|2022-02-25 19:52:30|32546.4|32453.4|32533|32457.1|32559.1|32459.7|32533|32442.8|17
1645818760000|2022-02-25 19:52:40|32549.2|32450.7|32546|32443.9|32555|32450.7|32540.5|32431.6|26
1645818770000|2022-02-25 19:52:50|32547.5|32440.4|32548.6|32440.7|32551.3|32443|32547.5|32440.4|12
1645818780000|2022-02-25 19:53:00|32549.8|32440.5|32552.3|32444.2|32552.7|32456.7|32545.1|32440.4|18
1645818790000|2022-02-25 19:53:10|32552.7|32444.5|32557.2|32446.8|32559.9|32448.5|32552.6|32444.5|13
1645818800000|2022-02-25 19:53:20|32556.4|32445.9|32557.2|32445.4|32557.2|32447.6|32555.3|32445.4|17
1645818810000|2022-02-25 19:53:30|32555.5|32445.8|32551.8|32441.3|32556.9|32464.7|32532.5|32440.3|22
1645818820000|2022-02-25 19:53:40|32551.2|32441.5|32544.4|32448.4|32555.8|32460.1|32536.5|32437.1|26
1645818830000|2022-02-25 19:53:50|32542.1|32450.3|32531|32444.7|32548.5|32456.4|32524|32427.6|32
1645818840000|2022-02-25 19:54:00|32535.5|32440.5|32529.4|32435.6|32549.2|32451.7|32517|32429|34
1645818850000|2022-02-25 19:54:10|32528.4|32435.2|32524|32435.5|32541.7|32457.5|32515.9|32431|34
1645818860000|2022-02-25 19:54:20|32527.4|32433.6|32530.4|32432.9|32535|32438.7|32525.3|32430|16
1645818870000|2022-02-25 19:54:30|32532.8|32434|32537.3|32424.7|32537.3|32437.7|32525.1|32424.7|22
1645818880000|2022-02-25 19:54:40|32534.5|32428.5|32540|32435.4|32540|32446.5|32528.5|32426.2|12
1645818890000|2022-02-25 19:54:50|32540.8|32436.2|32524.9|32455.1|32549.2|32455.1|32524.9|32427.9|25
1645818900000|2022-02-25 19:55:00|32530.5|32448.8|32538.7|32436.6|32541.1|32450.6|32528.7|32436.6|28
1645818910000|2022-02-25 19:55:10|32538.5|32436.3|32535.3|32449.2|32539.1|32453.9|32527.6|32436.3|23
1645818920000|2022-02-25 19:55:20|32534.7|32450.2|32532.6|32450.3|32539.5|32450.5|32532.6|32439.3|15
1645818930000|2022-02-25 19:55:30|32531.5|32443.6|32537.2|32447.1|32548.5|32450.6|32527.5|32438.7|27
1645818940000|2022-02-25 19:55:40|32536.3|32446.3|32537.4|32447.4|32539.6|32452.1|32528.3|32433.9|17
1645818950000|2022-02-25 19:55:50|32538.9|32448.6|32529.2|32428.9|32545.6|32454.8|32527.6|32423.7|23
1645818960000|2022-02-25 19:56:00|32529.4|32429.1|32541.1|32421.1|32544.6|32439.5|32523.7|32413.9|18
1645818970000|2022-02-25 19:56:10|32540.1|32420.9|32528.5|32420.1|32546.6|32437.8|32516.1|32415.7|24
1645818980000|2022-02-25 19:56:20|32532.6|32425.7|32530.3|32442.3|32537.6|32443.1|32508.7|32421.3|21
1645818990000|2022-02-25 19:56:30|32528.5|32444.3|32538.9|32428.2|32538.9|32446.7|32526.5|32427.8|27
1645819000000|2022-02-25 19:56:40|32539.2|32428.6|32533.5|32439.9|32540.5|32440.4|32532.8|32425.7|31
1645819010000|2022-02-25 19:56:50|32532.7|32439.8|32535.6|32426|32538.1|32443.1|32527.4|32419.8|28
1645819020000|2022-02-25 19:57:00|32537.6|32424.1|32533.4|32430.3|32538.9|32440.8|32523.1|32416.3|28
1645819030000|2022-02-25 19:57:10|32537|32417|32490.2|32388.2|32538.2|32429.5|32490.2|32388.2|35
1645819040000|2022-02-25 19:57:20|32484.7|32388.6|32476|32395.9|32485.7|32395.9|32470.3|32385.5|38
1645819050000|2022-02-25 19:57:30|32475.8|32395.3|32453.4|32391.6|32476|32396.2|32453.4|32384.6|39
1645819060000|2022-02-25 19:57:40|32456.8|32387.6|32468|32388.8|32468|32392.9|32452.8|32386.9|33
1645819070000|2022-02-25 19:57:50|32455.8|32389.8|32445.8|32371.8|32471.3|32391.3|32444|32369.2|29
1645819080000|2022-02-25 19:58:00|32436.4|32366.8|32436.6|32364.8|32448|32369.8|32432.8|32363.3|37
1645819090000|2022-02-25 19:58:10|32435.2|32363.8|32462.6|32380.5|32465|32386|32431.5|32356|39
1645819100000|2022-02-25 19:58:20|32458.8|32385.5|32458.8|32391.6|32466.8|32399.1|32455.6|32375.2|39
1645819110000|2022-02-25 19:58:30|32454.2|32404.2|32453.9|32394.3|32455.9|32404.2|32444.7|32387|39
1645819120000|2022-02-25 19:58:40|32455.8|32391.5|32461.6|32410.7|32464.1|32414|32451.5|32391.5|35
1645819130000|2022-02-25 19:58:50|32462.7|32411.8|32461.3|32409.8|32465.4|32415|32460.2|32408.6|40
1645819140000|2022-02-25 19:59:00|32460.9|32410.2|32459.2|32407.8|32465.8|32414.2|32458.9|32407.5|35
1645819150000|2022-02-25 19:59:10|32458.6|32408.6|32463.7|32413.7|32466.4|32416.1|32458|32408|27
1645819160000|2022-02-25 19:59:20|32463.3|32413.3|32468.5|32410.8|32469.9|32416.3|32461.8|32391.3|36
1645819170000|2022-02-25 19:59:30|32468.4|32415.1|32467.9|32417.9|32470.4|32417.9|32465.8|32410.2|33
1645819180000|2022-02-25 19:59:40|32468.3|32418.3|32468.5|32418.5|32468.8|32418.8|32467.2|32417.2|23
1645819190000|2022-02-25 19:59:50|32468.1|32418.1|32467.6|32417.6|32468.1|32418.1|32465.4|32413|30
1645819200000|2022-02-25 20:00:00|32467.2|32417.2|32473.4|32407.8|32476|32417.2|32464.1|32401.2|28
1645819210000|2022-02-25 20:00:10|32469.3|32406.6|32465.2|32403.9|32471.5|32411.8|32465.2|32399.2|33
1645819220000|2022-02-25 20:00:20|32464.7|32404.2|32465.5|32405.2|32471.5|32407.6|32463.9|32401.3|28
1645819230000|2022-02-25 20:00:30|32467.8|32403.3|32463.9|32413.9|32471.4|32414.3|32459.4|32401|27
1645819240000|2022-02-25 20:00:40|32464.2|32414.2|32467.7|32407.5|32467.7|32415.6|32460.5|32407.5|25
1645819250000|2022-02-25 20:00:50|32462|32402.8|32464.4|32414.4|32468.5|32415.6|32460.1|32402.8|31
1645819260000|2022-02-25 20:01:00|32463.2|32410.4|32475.8|32396.1|32475.8|32413.3|32455.8|32395.7|30
1645819270000|2022-02-25 20:01:10|32466.6|32403|32463.9|32406.6|32470.7|32407.4|32461.1|32400.9|30
1645819280000|2022-02-25 20:01:20|32464|32407.1|32468|32399.2|32468.9|32407.2|32461.1|32399.2|30
1645819290000|2022-02-25 20:01:30|32468.2|32399.4|32458.5|32408.5|32468.2|32410.6|32457.6|32399.4|20
1645819300000|2022-02-25 20:01:40|32458|32408|32459.4|32409.4|32459.9|32409.9|32457.1|32407.1|22
1645819310000|2022-02-25 20:01:50|32459.1|32409.1|32453.7|32387.9|32460.4|32409.2|32450.4|32384.2|34
1645819320000|2022-02-25 20:02:00|32453.6|32388.3|32459.8|32399.2|32459.8|32400|32449.8|32386.2|28
1645819330000|2022-02-25 20:02:10|32459.7|32399.1|32454.8|32396.8|32462.3|32399.1|32453.4|32395.3|30
1645819340000|2022-02-25 20:02:20|32455|32397.6|32457.7|32407.7|32463.5|32408|32455|32396.9|35
1645819350000|2022-02-25 20:02:30|32459.8|32405.2|32460|32406.7|32462.1|32424.9|32444.9|32394.3|32
1645819360000|2022-02-25 20:02:40|32460.9|32407|32470.7|32396.6|32470.7|32429.6|32449.6|32396.6|32
1645819370000|2022-02-25 20:02:50|32470.6|32395.9|32469.8|32404.9|32473.4|32404.9|32466.7|32395.9|27
1645819380000|2022-02-25 20:03:00|32471.8|32402.3|32470.8|32411.2|32472.3|32411.2|32464.8|32402.3|35
1645819390000|2022-02-25 20:03:10|32470.7|32411.4|32470|32420|32470.7|32420.6|32467.6|32406.5|26
1645819400000|2022-02-25 20:03:20|32469.1|32419.1|32471.8|32421.8|32471.8|32421.8|32468.5|32417.5|17
1645819410000|2022-02-25 20:03:30|32470.4|32420.4|32467|32416.4|32471.6|32421.6|32467|32415.3|14
1645819420000|2022-02-25 20:03:40|32468.7|32413.2|32472.1|32420.4|32478.5|32423.5|32468.7|32406.4|31
1645819430000|2022-02-25 20:03:50|32481|32418.9|32479.8|32415.8|32481.2|32419.5|32470.3|32408|29
1645819440000|2022-02-25 20:04:00|32478.1|32414.6|32470.8|32416|32480|32418.1|32470|32414.5|20
1645819450000|2022-02-25 20:04:10|32470.6|32417.1|32478.8|32410.7|32478.8|32423.5|32469.4|32406.1|28
1645819460000|2022-02-25 20:04:20|32477.2|32407|32479.4|32420.9|32485|32423.8|32472.8|32404.7|26
1645819470000|2022-02-25 20:04:30|32473.6|32421.5|32474.8|32421.8|32487.8|32424.1|32472.7|32403.2|25
1645819480000|2022-02-25 20:04:40|32475.8|32420.7|32477.3|32419.1|32480.3|32421.5|32475.6|32417|23
1645819490000|2022-02-25 20:04:50|32477.8|32418|32473.6|32423.1|32477.8|32423.1|32473.6|32418|29
1645819500000|2022-02-25 20:05:00|32473.9|32423.4|32482.3|32412.3|32485.6|32423.4|32471.1|32412.3|21
1645819510000|2022-02-25 20:05:10|32485.7|32410.2|32478.5|32420.4|32485.7|32423.7|32474|32410.2|25
1645819520000|2022-02-25 20:05:20|32477.7|32421.9|32479|32420|32482.1|32424.3|32475.4|32418.4|24
1645819530000|2022-02-25 20:05:30|32478.9|32419.9|32473.8|32420.3|32481.5|32422.3|32473.8|32417|26
1645819540000|2022-02-25 20:05:40|32474|32420.4|32486.1|32415.4|32491.1|32423.7|32473.7|32407.6|25
1645819550000|2022-02-25 20:05:50|32488.8|32412.8|32477.7|32422.7|32488.8|32430|32474.5|32412.8|26
1645819560000|2022-02-25 20:06:00|32480.6|32422.3|32482.1|32425.5|32485.6|32428.4|32477|32417.8|30
1645819570000|2022-02-25 20:06:10|32482.3|32424.7|32484.1|32424|32484.7|32428|32479|32421.5|16
1645819580000|2022-02-25 20:06:20|32484.7|32423.3|32480.8|32427.7|32484.7|32428.1|32479.2|32420.5|23
1645819590000|2022-02-25 20:06:30|32480.3|32427.5|32479.7|32429.7|32487.8|32429.7|32479.7|32415.4|17
1645819600000|2022-02-25 20:06:40|32479.5|32429.5|32480.9|32430.9|32498.3|32430.9|32477|32413|21
1645819610000|2022-02-25 20:06:50|32483.8|32430.8|32486|32427.9|32489.1|32430.8|32483.4|32423.6|21
1645819620000|2022-02-25 20:07:00|32484.4|32430|32480.6|32429.2|32486.5|32432.3|32480|32424.7|17
1645819630000|2022-02-25 20:07:10|32481.3|32427.2|32484.1|32429.6|32486|32432.6|32481|32425.5|13
1645819640000|2022-02-25 20:07:20|32486.4|32427.8|32484.2|32431.8|32486.7|32431.8|32480.9|32426.7|20
1645819650000|2022-02-25 20:07:30|32483.7|32430.8|32482.3|32432.3|32485.2|32435.2|32481.6|32423|8
1645819660000|2022-02-25 20:07:40|32483|32433|32486.1|32433.3|32490.7|32434.3|32482.7|32427.7|26
1645819670000|2022-02-25 20:07:50|32491.5|32428.2|32488.4|32424.4|32493.1|32437.2|32480.7|32420.7|15
1645819680000|2022-02-25 20:08:00|32488|32420.5|32483.5|32430.4|32493.5|32435|32481.9|32417.9|25
1645819690000|2022-02-25 20:08:10|32484.7|32429|32484.6|32429.9|32485.9|32432.8|32482|32427|20
1645819700000|2022-02-25 20:08:20|32485.5|32429.1|32487.6|32428|32489.4|32433.1|32481.6|32420.1|20
1645819710000|2022-02-25 20:08:30|32483.3|32433.3|32485.8|32433.2|32503.6|32434.9|32479.4|32418.1|25
1645819720000|2022-02-25 20:08:40|32484.8|32433.5|32487|32432.4|32489.4|32434.7|32482.9|32425.3|18
1645819730000|2022-02-25 20:08:50|32484.9|32432.2|32481.3|32427.7|32489.6|32434.3|32478.9|32425|16
1645819740000|2022-02-25 20:09:00|32479.4|32426.3|32478.9|32427.4|32484.1|32427.6|32478.9|32422.3|19
1645819750000|2022-02-25 20:09:10|32483.1|32422|32477.3|32425.2|32483.1|32426.7|32477.3|32422|26
1645819760000|2022-02-25 20:09:20|32479.3|32425|32488.7|32416|32488.8|32425.7|32478|32416|16
1645819770000|2022-02-25 20:09:30|32487.7|32415.4|32477.9|32427.9|32487.7|32429|32475.1|32415.4|24
1645819780000|2022-02-25 20:09:40|32478|32428|32481|32428.8|32488|32430|32477.2|32416.9|28
1645819790000|2022-02-25 20:09:50|32479.5|32425.9|32484|32429.1|32489.5|32431.1|32479.5|32420.8|19
1645819800000|2022-02-25 20:10:00|32484.3|32428.5|32482.7|32427.2|32484.5|32431.4|32481.7|32425.7|16
1645819810000|2022-02-25 20:10:10|32482.8|32427.3|32476.9|32423.5|32490.9|32430.2|32475.2|32421.7|25
1645819820000|2022-02-25 20:10:20|32479.7|32427|32487.5|32421.5|32494.2|32431|32479.6|32413.7|20
1645819830000|2022-02-25 20:10:30|32489.3|32419.5|32482.8|32424.2|32490.2|32428.3|32479.4|32419.5|23
1645819840000|2022-02-25 20:10:40|32482.4|32424|32479.4|32429.4|32485.2|32429.4|32478.8|32422.1|18
1645819850000|2022-02-25 20:10:50|32481.2|32429|32482.1|32421.5|32492|32429|32479|32414|16
1645819860000|2022-02-25 20:11:00|32481.9|32421.4|32480.1|32424.4|32483.7|32427.4|32476.6|32420.1|20
1645819870000|2022-02-25 20:11:10|32479.3|32424.1|32478|32428|32489.4|32428|32478|32415.8|19
1645819880000|2022-02-25 20:11:20|32480.2|32425.7|32485.3|32418.1|32490.6|32426|32476|32412.4|29
1645819890000|2022-02-25 20:11:30|32484.8|32421.5|32477.5|32427.5|32486.1|32429.3|32477.5|32420.9|17
1645819900000|2022-02-25 20:11:40|32478.3|32427.9|32478.8|32428.8|32481.4|32429.7|32478.1|32426.9|23
1645819910000|2022-02-25 20:11:50|32481.1|32426.9|32482.1|32427.1|32482.7|32429.4|32478.4|32426.6|17
1645819920000|2022-02-25 20:12:00|32483.8|32422.3|32476.4|32424.6|32485.4|32441.4|32461.4|32422.3|19
1645819930000|2022-02-25 20:12:10|32481.1|32421.4|32480.6|32418.6|32484.6|32422.8|32476.9|32415.7|14
1645819940000|2022-02-25 20:12:20|32483.3|32418.8|32480.4|32418.1|32483.3|32421.7|32479.1|32418.1|9
1645819950000|2022-02-25 20:12:30|32480.1|32419.4|32481|32422.6|32497.5|32431|32477.6|32413.3|17
1645819960000|2022-02-25 20:12:40|32478.7|32422.4|32481.8|32423.1|32484.8|32424.6|32478.5|32417.4|15
1645819970000|2022-02-25 20:12:50|32479.5|32425.7|32477.6|32425.8|32482.1|32425.8|32477.6|32419.6|13
1645819980000|2022-02-25 20:13:00|32478.2|32425.9|32487.6|32418.1|32495.4|32427.5|32478.2|32409.9|19
1645819990000|2022-02-25 20:13:10|32491.5|32413.7|32492.6|32414.5|32492.6|32420.3|32484.5|32411.5|12
1645820000000|2022-02-25 20:13:20|32488.2|32419.1|32480.1|32427.7|32490.4|32428.9|32477.9|32412.1|15
1645820010000|2022-02-25 20:13:30|32480|32427.8|32477.6|32425.7|32485.3|32427.8|32477.2|32419.5|18
1645820020000|2022-02-25 20:13:40|32478.2|32425.6|32476.7|32426.7|32482.2|32427.7|32476.7|32420.8|22
1645820030000|2022-02-25 20:13:50|32476.8|32426.8|32482.8|32422.4|32482.8|32426.8|32476.8|32422.1|20
1645820040000|2022-02-25 20:14:00|32481.8|32424.6|32486.5|32423.5|32497|32428.5|32478.2|32407|15
1645820050000|2022-02-25 20:14:10|32485.8|32418.8|32476|32424.1|32492.8|32426.8|32476|32413.6|21
1645820060000|2022-02-25 20:14:20|32488.3|32415.9|32480.4|32425.7|32496|32428.2|32477.8|32405.4|25
1645820070000|2022-02-25 20:14:30|32480.3|32427.8|32480.9|32424.2|32486|32428.1|32480.3|32421.5|12
1645820080000|2022-02-25 20:14:40|32483.3|32425.5|32479.5|32426|32486.2|32428.8|32478.6|32422.5|14
1645820090000|2022-02-25 20:14:50|32480|32426.1|32479.6|32420.9|32483.9|32429.8|32474.6|32420.9|20
1645820100000|2022-02-25 20:15:00|32479.2|32424.2|32476.8|32421.5|32490.5|32427.4|32474.4|32402.2|29
1645820110000|2022-02-25 20:15:10|32477.9|32420.9|32479.8|32420.8|32481.4|32423.8|32476.4|32418.9|15
1645820120000|2022-02-25 20:15:20|32479.4|32420.5|32479.3|32418.8|32479.4|32422.9|32472.5|32418.8|15
1645820130000|2022-02-25 20:15:30|32476.6|32423|32478.5|32423.7|32481.1|32426|32475.1|32421.1|27
1645820140000|2022-02-25 20:15:40|32477.9|32423.5|32477|32423.4|32481.3|32425|32475.6|32420.6|22
1645820150000|2022-02-25 20:15:50|32477.1|32422.1|32479.9|32417.4|32479.9|32424.5|32474.1|32417.4|14
1645820160000|2022-02-25 20:16:00|32480|32417.5|32476.5|32421.5|32480|32424.2|32474.2|32417.5|22
1645820170000|2022-02-25 20:16:10|32478|32420.2|32477|32421.3|32487.6|32424.1|32475.6|32407.9|24
1645820180000|2022-02-25 20:16:20|32479.3|32419.4|32473.2|32415.5|32479.3|32423.7|32473.2|32415.5|18
1645820190000|2022-02-25 20:16:30|32472.8|32413.8|32469.7|32409.9|32472.8|32415.1|32467.8|32409.7|20
1645820200000|2022-02-25 20:16:40|32468.2|32412.1|32475.8|32400.5|32489.2|32412.1|32464.5|32389.7|29
1645820210000|2022-02-25 20:16:50|32474.9|32397.9|32471.6|32406.9|32476.6|32410.8|32467.5|32397.9|22
1645820220000|2022-02-25 20:17:00|32470.1|32408.3|32471.1|32402.6|32479.3|32409.4|32463.4|32390.7|23
1645820230000|2022-02-25 20:17:10|32470.5|32404.4|32471.5|32402.6|32474.3|32405.4|32467.5|32398.2|22
1645820240000|2022-02-25 20:17:20|32470|32405.7|32469.7|32402.7|32470.7|32408.7|32466.3|32402.7|24
1645820250000|2022-02-25 20:17:30|32471.1|32401.8|32468.9|32408.2|32471.1|32410|32467.2|32401.8|22
1645820260000|2022-02-25 20:17:40|32473.4|32408.4|32474|32396.2|32477.2|32408.4|32473.1|32395.2|23
1645820270000|2022-02-25 20:17:50|32476.5|32397.2|32465.6|32406.3|32477.5|32409.7|32462.5|32394.8|17
1645820280000|2022-02-25 20:18:00|32464.1|32407.1|32469.1|32410.3|32472.1|32411.2|32464|32401.9|17
1645820290000|2022-02-25 20:18:10|32469.8|32409.9|32465.6|32406.3|32470.2|32411.2|32465.6|32403.2|14
1645820300000|2022-02-25 20:18:20|32466.2|32405.8|32469.4|32401|32469.5|32405.8|32465.6|32398.5|19
1645820310000|2022-02-25 20:18:30|32469|32400.7|32467.4|32409.5|32469|32409.5|32462.8|32400.7|20
1645820320000|2022-02-25 20:18:40|32467.3|32409.7|32476.6|32396.9|32482.4|32409.7|32467.3|32394.5|22
1645820330000|2022-02-25 20:18:50|32476.3|32404.2|32473|32407.1|32476.3|32411.6|32468.3|32404.2|12
1645820340000|2022-02-25 20:19:00|32473.6|32400.5|32469.9|32406.5|32473.6|32410.2|32469.4|32400.5|18
1645820350000|2022-02-25 20:19:10|32473.3|32404.5|32476.2|32404.6|32476.2|32409.1|32472.1|32403.6|22
1645820360000|2022-02-25 20:19:20|32475.5|32404.5|32473|32410.4|32478.2|32413|32471.1|32402.8|15
1645820370000|2022-02-25 20:19:30|32472.4|32411.2|32474|32411.6|32475.6|32414.5|32468.1|32409.5|20
1645820380000|2022-02-25 20:19:40|32473.8|32412.2|32481.7|32402.9|32481.7|32412.5|32473.8|32402.4|13
1645820390000|2022-02-25 20:19:50|32468.9|32411.9|32469.3|32411.2|32478|32413.9|32463.6|32389|15
1645820400000|2022-02-25 20:20:00|32470.1|32408.6|32471.9|32401.5|32474.7|32410.3|32468|32401.5|18
1645820410000|2022-02-25 20:20:10|32470.5|32402.4|32466.1|32401.3|32471.8|32404.4|32463.9|32401.2|24
1645820420000|2022-02-25 20:20:20|32466.7|32402.8|32469.6|32402.6|32469.6|32408.4|32462.1|32402.2|23
1645820430000|2022-02-25 20:20:30|32469.7|32402.5|32469.3|32400|32469.7|32404.7|32465.8|32400|8
1645820440000|2022-02-25 20:20:40|32467.5|32403.1|32467.9|32399.4|32467.9|32409.4|32460.4|32399.4|17
1645820450000|2022-02-25 20:20:50|32466.7|32401.7|32475.3|32394.7|32478.2|32402.4|32466.2|32392.6|17
1645820460000|2022-02-25 20:21:00|32476.3|32392.6|32471.8|32407.8|32476.3|32410.2|32466.7|32392.6|26
1645820470000|2022-02-25 20:21:10|32471.9|32407.9|32475.5|32398.3|32478.4|32409|32467|32397|23
1645820480000|2022-02-25 20:21:20|32476.2|32399|32470.2|32406.3|32476.9|32410.5|32465.8|32399|21
1645820490000|2022-02-25 20:21:30|32469.1|32407.3|32471.5|32405.2|32472|32407.7|32469.1|32404.3|16
1645820500000|2022-02-25 20:21:40|32470|32407.1|32464.5|32405.6|32474|32408|32461.7|32400.3|21
1645820510000|2022-02-25 20:21:50|32465.9|32404.8|32465.7|32407.8|32469.5|32409|32465.5|32400.7|17
1645820520000|2022-02-25 20:22:00|32465.9|32408.3|32464.9|32407|32471|32408.3|32464.9|32403.6|11
1645820530000|2022-02-25 20:22:10|32467.2|32404.6|32458.4|32403.2|32476.9|32406.5|32455.6|32396.1|16
1645820540000|2022-02-25 20:22:20|32465.2|32397.9|32462.6|32401.4|32482.9|32404.5|32459.9|32383.3|19
1645820550000|2022-02-25 20:22:30|32463.2|32399.7|32458.9|32408.9|32487.4|32413.2|32458.1|32381|22
1645820560000|2022-02-25 20:22:40|32461.5|32411.5|32467.9|32405.2|32470.2|32411.5|32460.4|32401.5|18
1645820570000|2022-02-25 20:22:50|32467.3|32406|32462.4|32410.8|32469.8|32410.8|32462.4|32401.8|21
1645820580000|2022-02-25 20:23:00|32464.5|32409.7|32466.4|32404.9|32469.7|32409.7|32464.2|32401.8|16
1645820590000|2022-02-25 20:23:10|32469.7|32403.4|32469.5|32401.8|32470|32410.9|32460.9|32401.7|19
1645820600000|2022-02-25 20:23:20|32467.4|32405.1|32472.5|32401.2|32472.7|32406.1|32466.3|32401.1|14
1645820610000|2022-02-25 20:23:30|32472.6|32401.9|32473.3|32401.5|32475.6|32403.7|32472|32399.5|11
1645820620000|2022-02-25 20:23:40|32472.8|32399.9|32470.1|32402|32472.8|32410.5|32462.2|32399.9|11
1645820630000|2022-02-25 20:23:50|32470|32403.5|32471.2|32406|32471.4|32409.9|32466|32403.5|24
1645820640000|2022-02-25 20:24:00|32470.9|32406.1|32472|32412|32475.5|32412|32463.2|32398.2|18
1645820650000|2022-02-25 20:24:10|32469.9|32414.3|32472|32387|32476.6|32414.3|32466.6|32387|23
1645820660000|2022-02-25 20:24:20|32468.2|32417.8|32475.3|32400.9|32484.1|32417.8|32468.2|32395.8|9
1645820670000|2022-02-25 20:24:30|32473.2|32406|32466.2|32403.3|32478.5|32408|32464.7|32397.3|17
1645820680000|2022-02-25 20:24:40|32465.8|32406.2|32469.5|32405.6|32469.5|32408.9|32465.5|32403.5|23
1645820690000|2022-02-25 20:24:50|32469.2|32406.7|32476|32405.4|32480.9|32410.9|32467|32395.2|21
1645820700000|2022-02-25 20:25:00|32480.6|32399|32477.9|32402.5|32480.6|32410.7|32474.7|32399|21
1645820710000|2022-02-25 20:25:10|32476.5|32402.2|32485.5|32391.9|32489.7|32413.5|32468.9|32390|22
1645820720000|2022-02-25 20:25:20|32493.9|32393.9|32472.9|32413.3|32493.9|32415.5|32472.2|32393.9|20
1645820730000|2022-02-25 20:25:30|32473.4|32410.3|32474.2|32410.5|32477.1|32415.8|32467.7|32407.4|19
1645820740000|2022-02-25 20:25:40|32473.2|32411.2|32476|32411.3|32476.3|32415.1|32471.8|32410.6|22
1645820750000|2022-02-25 20:25:50|32474.2|32412.5|32474.6|32412.7|32477.3|32416.8|32470.1|32409.2|20
1645820760000|2022-02-25 20:26:00|32474.8|32411.3|32489.3|32401.3|32489.3|32417.1|32472.6|32401.3|21
1645820770000|2022-02-25 20:26:10|32483.5|32404.5|32484.2|32409.6|32488.1|32413.6|32475.7|32399.1|28
1645820780000|2022-02-25 20:26:20|32471.3|32419.6|32475.5|32412.8|32479.3|32419.6|32471.3|32410|19
1645820790000|2022-02-25 20:26:30|32479.2|32410.9|32476|32415.9|32480.2|32420.7|32471.6|32410.9|14
1645820800000|2022-02-25 20:26:40|32476.3|32414.8|32484.2|32412|32486.3|32414.8|32476.3|32411.6|16
1645820810000|2022-02-25 20:26:50|32483.5|32414.8|32471.8|32409.1|32483.5|32424.1|32469.6|32409.1|15
1645820820000|2022-02-25 20:27:00|32470.8|32415.9|32472.6|32412.7|32481.9|32417.7|32469.1|32403.5|25
1645820830000|2022-02-25 20:27:10|32472.2|32411.2|32475.2|32406.4|32475.7|32411.6|32472.2|32406.4|16
1645820840000|2022-02-25 20:27:20|32473.5|32411.3|32471.6|32410.2|32479.7|32411.3|32469|32403.4|23
1645820850000|2022-02-25 20:27:30|32472.8|32411.1|32473.9|32410|32474.3|32414.7|32467.4|32409.5|17
1645820860000|2022-02-25 20:27:40|32473.2|32412.3|32471.6|32410.2|32473.4|32416.8|32464.1|32409.3|18
1645820870000|2022-02-25 20:27:50|32470.7|32409.4|32472.2|32411.9|32474.6|32414.7|32470.5|32407.1|14
1645820880000|2022-02-25 20:28:00|32472.4|32411.3|32470.5|32416.5|32476.7|32417.2|32468.4|32407.8|16
1645820890000|2022-02-25 20:28:10|32467.9|32417.9|32468|32415.2|32470|32420|32467|32410.5|8
1645820900000|2022-02-25 20:28:20|32474.6|32414.2|32473.5|32411|32475.1|32417.4|32467.4|32406.2|9
1645820910000|2022-02-25 20:28:30|32471.4|32411.7|32477.1|32399.8|32479.9|32416.2|32468.4|32399.8|20
1645820920000|2022-02-25 20:28:40|32477.5|32397.8|32471.1|32412|32481.4|32415|32465|32395|23
1645820930000|2022-02-25 20:28:50|32471.7|32412.2|32470.7|32403.2|32473.8|32413.2|32467|32403.2|24
1645820940000|2022-02-25 20:29:00|32470.9|32406.4|32471.8|32413.9|32486.1|32414|32467.4|32388.2|24
1645820950000|2022-02-25 20:29:10|32467.9|32417.9|32466.8|32412.2|32472|32417.9|32465.7|32406.8|26
1645820960000|2022-02-25 20:29:20|32467|32411|32469.7|32406.1|32471.2|32411|32465.7|32406.1|22
1645820970000|2022-02-25 20:29:30|32469.8|32407.5|32477|32409.4|32487.7|32416.2|32465.9|32387|26
1645820980000|2022-02-25 20:29:40|32475.8|32409.2|32468.1|32408.6|32476.2|32413.7|32467.2|32396.6|26
1645820990000|2022-02-25 20:29:50|32471.8|32405.7|32474.8|32405.9|32474.9|32413.7|32467.4|32403.6|19
1645821000000|2022-02-25 20:30:00|32470.7|32405.4|32473.2|32405.5|32478.3|32413.5|32466.5|32400.9|25
1645821010000|2022-02-25 20:30:10|32472.4|32406.2|32474.5|32402.8|32478.9|32406.2|32470.6|32400.1|22
1645821020000|2022-02-25 20:30:20|32473.8|32403.3|32469|32402.3|32473.8|32406.3|32469|32402.2|17
1645821030000|2022-02-25 20:30:30|32465.1|32405.5|32473|32384|32484.7|32406|32465.1|32384|22
1645821040000|2022-02-25 20:30:40|32467.9|32413.3|32472|32398.8|32484.7|32413.3|32467.1|32386.2|26
1645821050000|2022-02-25 20:30:50|32471.7|32398.2|32472.8|32401.8|32494|32405.7|32464.1|32387|29
1645821060000|2022-02-25 20:31:00|32471.5|32399.9|32474.3|32400.1|32476.6|32400.9|32471.5|32398.2|19
1645821070000|2022-02-25 20:31:10|32474.7|32400.3|32476.6|32400|32479.2|32406.7|32468|32398.4|15
1645821080000|2022-02-25 20:31:20|32476.2|32399.7|32469.8|32399.1|32476.2|32403.5|32469.1|32396.6|29
1645821090000|2022-02-25 20:31:30|32469.6|32398.4|32465.4|32399.5|32480.2|32403.8|32458|32388.7|23
1645821100000|2022-02-25 20:31:40|32465.8|32397.7|32479.6|32391.2|32481.3|32400.4|32462.8|32380|25
1645821110000|2022-02-25 20:31:50|32478.5|32391.3|32471.1|32401.2|32479.2|32403.7|32465.4|32389.4|19
1645821120000|2022-02-25 20:32:00|32470.9|32401.7|32463.3|32385.9|32472.9|32401.7|32452.1|32381.9|29
1645821130000|2022-02-25 20:32:10|32461.2|32385.5|32459.7|32382.1|32462.6|32393.2|32452.5|32376|35
1645821140000|2022-02-25 20:32:20|32459.6|32380.6|32456.7|32382.5|32463|32383.4|32454.1|32379.6|18
1645821150000|2022-02-25 20:32:30|32456.4|32382.2|32466.4|32381.4|32468.9|32384.2|32454.4|32378.3|22
1645821160000|2022-02-25 20:32:40|32467.5|32380|32459.3|32389.9|32468.9|32395.7|32448.9|32368|18
1645821170000|2022-02-25 20:32:50|32460.1|32375.9|32455.7|32373|32464.6|32378.9|32454.1|32369.9|28
1645821180000|2022-02-25 20:33:00|32456.3|32371.3|32456.1|32375.1|32464|32376.5|32454.8|32369.5|20
1645821190000|2022-02-25 20:33:10|32456.4|32372.7|32461|32369.4|32462.6|32376.1|32456|32369.4|13
1645821200000|2022-02-25 20:33:20|32468|32377|32464.3|32374.4|32471.7|32394.3|32443.1|32370.8|17
1645821210000|2022-02-25 20:33:30|32464.6|32374.7|32455.7|32374.2|32468.2|32379.8|32450.7|32368.8|24
1645821220000|2022-02-25 20:33:40|32452.5|32375.8|32455.1|32373.4|32467.3|32376.2|32447.3|32355.7|26
1645821230000|2022-02-25 20:33:50|32454.5|32376|32454.1|32370.9|32458|32381.7|32450.1|32370.5|24
1645821240000|2022-02-25 20:34:00|32456|32369.2|32453.4|32377|32456|32378.8|32448.7|32369.2|23
1645821250000|2022-02-25 20:34:10|32453.3|32376.6|32457.4|32391.1|32457.4|32397|32447|32376.1|31
1645821260000|2022-02-25 20:34:20|32453.2|32393.5|32455.4|32395.5|32469.3|32398|32452.1|32381.6|25
1645821270000|2022-02-25 20:34:30|32455.7|32395.8|32467.2|32385.6|32469.4|32395.8|32455.7|32382.2|23
1645821280000|2022-02-25 20:34:40|32466|32374|32465.2|32382|32468.5|32387.4|32461.1|32371.5|30
1645821290000|2022-02-25 20:34:50|32465.6|32382.2|32473.9|32402.3|32478.7|32405.5|32460.7|32377.1|36
1645821300000|2022-02-25 20:35:00|32470.8|32403.2|32479.1|32407.7|32487.7|32409.8|32469.9|32399.1|39
1645821310000|2022-02-25 20:35:10|32477.7|32408.6|32475.3|32403.4|32479|32408.6|32469.6|32399.1|32
1645821320000|2022-02-25 20:35:20|32474.9|32403.6|32476.8|32404.2|32477.3|32406.7|32472.5|32402.1|23
1645821330000|2022-02-25 20:35:30|32476.3|32404.5|32473.2|32407.6|32477.8|32414.7|32464.7|32402.1|22
1645821340000|2022-02-25 20:35:40|32476.9|32403.7|32471|32406.3|32483.7|32416|32460.3|32395.7|32
1645821350000|2022-02-25 20:35:50|32472.8|32404.5|32468.2|32399.7|32479.3|32411.5|32459.5|32395.5|31
1645821360000|2022-02-25 20:36:00|32463|32404.1|32472.4|32393.5|32473.6|32412.3|32461.2|32393.5|28
1645821370000|2022-02-25 20:36:10|32473.9|32394.2|32475.3|32404.4|32475.3|32405.9|32463.3|32393.3|27
1645821380000|2022-02-25 20:36:20|32476|32405.3|32476.1|32409.1|32476.9|32410.3|32472|32405.2|25
1645821390000|2022-02-25 20:36:30|32476|32409.8|32477.8|32411.7|32492.2|32417.6|32467.5|32392.5|20
1645821400000|2022-02-25 20:36:40|32476|32412.6|32482.7|32405.7|32484.4|32412.6|32475.2|32402|20
1645821410000|2022-02-25 20:36:50|32481.8|32406.4|32475.4|32411.4|32482.8|32412.2|32473.2|32406.3|22
1645821420000|2022-02-25 20:37:00|32478.2|32408.8|32478.7|32403.2|32479.5|32411.1|32468.8|32402.6|22
1645821430000|2022-02-25 20:37:10|32476.7|32404.3|32476.4|32404.2|32478.6|32404.7|32475.1|32402.1|19
1645821440000|2022-02-25 20:37:20|32476.6|32403.8|32464.5|32390.2|32478.4|32408.4|32464.4|32382.4|25
1645821450000|2022-02-25 20:37:30|32464.8|32389|32471.6|32383.3|32472.2|32390.1|32464.5|32382|27
1645821460000|2022-02-25 20:37:40|32471.3|32383.1|32472.5|32382.5|32473.3|32388.9|32467.1|32382.5|23
1645821470000|2022-02-25 20:37:50|32472.2|32382.2|32473.2|32384.9|32474.2|32388.5|32466.3|32381.6|27
1645821480000|2022-02-25 20:38:00|32470.3|32387|32477.4|32381.4|32477.9|32387|32470.3|32376.6|28
1645821490000|2022-02-25 20:38:10|32476.9|32381.6|32476.5|32382.1|32481.5|32390|32469.6|32380.8|21
1645821500000|2022-02-25 20:38:20|32475.4|32382.5|32464.9|32384.6|32477.6|32387.8|32464.5|32382.1|25
1645821510000|2022-02-25 20:38:30|32464.7|32384.3|32461.4|32380.2|32471.2|32384.3|32461.4|32379|22
1645821520000|2022-02-25 20:38:40|32462.4|32380.5|32466.6|32379.2|32466.6|32382.4|32461.8|32378.1|20
1645821530000|2022-02-25 20:38:50|32464.8|32380.2|32459.7|32382.7|32469.2|32383.5|32459.7|32377.6|24
1645821540000|2022-02-25 20:39:00|32460.7|32380.6|32470.2|32373.6|32472.6|32383.1|32460|32372.9|32
1645821550000|2022-02-25 20:39:10|32469.5|32372.8|32456.6|32376.8|32472.4|32378.8|32453.5|32371.2|25
1645821560000|2022-02-25 20:39:20|32456.2|32376.6|32461.8|32370.9|32464.2|32377.7|32456.2|32370.9|31
1645821570000|2022-02-25 20:39:30|32455|32374.9|32463.1|32371.3|32463.1|32375.1|32455|32370.4|23
1645821580000|2022-02-25 20:39:40|32463.4|32371.4|32456.8|32375.2|32467.2|32383|32444.4|32365.4|24
1645821590000|2022-02-25 20:39:50|32457.3|32375.9|32461.2|32370.3|32461.6|32376.5|32456|32370.3|18
1645821600000|2022-02-25 20:40:00|32459.5|32371.5|32462.2|32368.9|32467.2|32377.4|32449.9|32366|23
1645821610000|2022-02-25 20:40:10|32440.6|32381.7|32452.1|32372.9|32458.7|32381.7|32440.6|32367.9|25
1645821620000|2022-02-25 20:40:20|32452.8|32372.3|32452.1|32368.5|32455.8|32372.7|32447.5|32368|25
1645821630000|2022-02-25 20:40:30|32454.1|32368.7|32457|32368.7|32459.4|32370|32454.1|32367.4|20
1645821640000|2022-02-25 20:40:40|32455.1|32370|32451.9|32372.1|32463.2|32372.8|32451.1|32364.8|19
1645821650000|2022-02-25 20:40:50|32451.6|32372|32458.5|32369.6|32464.3|32373|32442.4|32363.6|18
1645821660000|2022-02-25 20:41:00|32461.1|32367.5|32448.2|32366.4|32462.8|32373.7|32440.8|32364.2|27
1645821670000|2022-02-25 20:41:10|32447.4|32366.6|32442.9|32366.9|32449.8|32370.4|32438.4|32364.9|30
1645821680000|2022-02-25 20:41:20|32442.5|32366.7|32441.5|32369.8|32444|32370.8|32438.1|32366.2|26
1645821690000|2022-02-25 20:41:30|32443|32367.6|32433.5|32373.3|32455|32375.1|32428.1|32361.3|26
1645821700000|2022-02-25 20:41:40|32461.2|32372.3|32465.3|32371.7|32469.7|32384.6|32445.2|32368.3|35
1645821710000|2022-02-25 20:41:50|32453.1|32373.4|32456.9|32377.7|32465.8|32386.8|32438.1|32358.1|32
1645821720000|2022-02-25 20:42:00|32458|32377|32459.8|32376.9|32466.3|32384.1|32453.9|32370.3|34
1645821730000|2022-02-25 20:42:10|32460.4|32377|32457.5|32374.8|32467.7|32377|32450.2|32371|27
1645821740000|2022-02-25 20:42:20|32457.6|32376.3|32444.4|32345.6|32457.6|32377|32444.4|32345.6|34
1645821750000|2022-02-25 20:42:30|32446.7|32348.7|32450.5|32346.8|32455.3|32351.3|32445.6|32342.6|28
1645821760000|2022-02-25 20:42:40|32448.5|32347.8|32446.1|32346.2|32454.4|32348.9|32446.1|32344.8|22
1645821770000|2022-02-25 20:42:50|32442.6|32346.4|32448.4|32350.2|32450.5|32353.9|32442.2|32343.3|36
1645821780000|2022-02-25 20:43:00|32448.2|32350.5|32447|32348.2|32452.3|32357|32440|32344.7|29
1645821790000|2022-02-25 20:43:10|32437.4|32353.6|32425.1|32361.9|32458.9|32361.9|32425.1|32337.8|34
1645821800000|2022-02-25 20:43:20|32449.1|32345.6|32439.6|32357.8|32452.6|32358.6|32439.4|32343.7|33
1645821810000|2022-02-25 20:43:30|32440.1|32353.5|32446.6|32342.8|32448.6|32357.2|32440.1|32342.8|16
1645821820000|2022-02-25 20:43:40|32446.5|32342.7|32441.9|32340.9|32449.3|32345.6|32441.8|32339.4|31
1645821830000|2022-02-25 20:43:50|32444.7|32339.7|32443.1|32340.8|32446.8|32343.9|32437.2|32338.2|31
1645821840000|2022-02-25 20:44:00|32444.6|32339.8|32457.6|32356|32460.1|32363.7|32437.5|32339.8|27
1645821850000|2022-02-25 20:44:10|32456.6|32356.9|32451.9|32364.3|32456.6|32366.9|32448.2|32356.9|26
1645821860000|2022-02-25 20:44:20|32452|32364.4|32453.6|32369.8|32455.8|32380|32449.7|32363.7|23
1645821870000|2022-02-25 20:44:30|32452.1|32371|32448.9|32363.2|32453.7|32373.3|32446|32360.4|27
1645821880000|2022-02-25 20:44:40|32448.6|32362.8|32454.6|32362.6|32454.6|32373.2|32444.9|32362.4|32
1645821890000|2022-02-25 20:44:50|32452.6|32364.7|32452.4|32372.6|32456.1|32377.9|32449.8|32364.7|29
1645821900000|2022-02-25 20:45:00|32452.5|32372.8|32454.6|32379.3|32460.7|32386.6|32452.2|32368.8|30
1645821910000|2022-02-25 20:45:10|32457.8|32376.7|32453|32376.2|32460.7|32387.1|32448.4|32370.1|22
1645821920000|2022-02-25 20:45:20|32456.1|32367.5|32449.8|32380.4|32458.7|32380.4|32446.9|32365.6|31
1645821930000|2022-02-25 20:45:30|32451.8|32369.2|32448.9|32372.5|32453.9|32378.9|32447.9|32369.2|26
1645821940000|2022-02-25 20:45:40|32448.6|32372.1|32445.9|32376.3|32451.1|32378.8|32443.3|32369|19
1645821950000|2022-02-25 20:45:50|32445.6|32375|32446.5|32372.2|32450.2|32375|32445.6|32370.8|21
1645821960000|2022-02-25 20:46:00|32448.2|32371.7|32442.5|32384.8|32456.3|32384.8|32442.5|32358.1|25
1645821970000|2022-02-25 20:46:10|32441.7|32387.5|32447.8|32376.6|32458|32387.5|32430.5|32362.2|31
1645821980000|2022-02-25 20:46:20|32451.1|32373.4|32448.1|32374.9|32453.7|32383.7|32446.4|32369.4|27
1645821990000|2022-02-25 20:46:30|32449.8|32372.5|32447.4|32373.4|32453.9|32381|32445.6|32372.5|31
1645822000000|2022-02-25 20:46:40|32446.7|32373.3|32442|32368.1|32452.4|32377|32440.5|32357.1|28
1645822010000|2022-02-25 20:46:50|32442.2|32367.2|32443.2|32372.7|32453.2|32380.6|32436.8|32355.4|35
1645822020000|2022-02-25 20:47:00|32443.3|32369.5|32440.7|32374.9|32450.1|32382.7|32432.3|32361.7|31
1645822030000|2022-02-25 20:47:10|32445.5|32374.1|32444.4|32370.4|32447.3|32376.3|32437.7|32367.5|30
1645822040000|2022-02-25 20:47:20|32443.4|32371|32446.8|32374|32449.9|32385.1|32441.2|32369.2|27
1645822050000|2022-02-25 20:47:30|32449.3|32371.3|32450.3|32370.2|32450.8|32383.9|32445|32370.2|24
1645822060000|2022-02-25 20:47:40|32448.3|32373.3|32456.4|32381.9|32456.4|32384.6|32445.6|32371.4|26
1645822070000|2022-02-25 20:47:50|32445.8|32385.2|32451.6|32382.3|32459.1|32392.8|32436.2|32370.7|37
1645822080000|2022-02-25 20:48:00|32452.5|32385.9|32452.7|32370.8|32457|32387.4|32449.6|32370.7|37
1645822090000|2022-02-25 20:48:10|32453.1|32368.7|32452.3|32371.1|32457.5|32375.3|32450.6|32368.7|40
1645822100000|2022-02-25 20:48:20|32453.4|32372.4|32447.2|32371.7|32455.5|32372.4|32446.8|32365.1|36
1645822110000|2022-02-25 20:48:30|32446.7|32365.2|32452.1|32368.4|32454.1|32371.7|32444.1|32363.7|29
1645822120000|2022-02-25 20:48:40|32451.7|32368.7|32441.7|32348|32458.3|32372.3|32441.7|32343.2|29
1645822130000|2022-02-25 20:48:50|32442.6|32348.1|32449.3|32344.1|32449.3|32349.6|32441.4|32342.2|31
1645822140000|2022-02-25 20:49:00|32449.6|32343.7|32447.3|32343.8|32451.3|32346.4|32446.4|32342.5|37
1645822150000|2022-02-25 20:49:10|32447|32343.5|32448.4|32344.4|32452.9|32348.6|32438|32343.1|27
1645822160000|2022-02-25 20:49:20|32453|32342.7|32448.6|32341|32457.3|32346|32441.9|32341|27
1645822170000|2022-02-25 20:49:30|32447.5|32341.8|32441.4|32350.9|32456.1|32355.5|32441.4|32340.1|34
1645822180000|2022-02-25 20:49:40|32441.3|32351.9|32448|32343.8|32450.9|32354.1|32439.6|32343.7|26
1645822190000|2022-02-25 20:49:50|32449.9|32342.7|32441.1|32344.5|32451.4|32345.7|32441.1|32339.6|27
1645822200000|2022-02-25 20:50:00|32443.8|32346|32447.1|32340.4|32452.8|32346|32443.8|32338.3|33
1645822210000|2022-02-25 20:50:10|32447|32340.3|32446.3|32337|32451.1|32355.5|32438.4|32337|31
1645822220000|2022-02-25 20:50:20|32447|32336.6|32445.5|32336.6|32450.3|32343.9|32444|32336|26
1645822230000|2022-02-25 20:50:30|32446.9|32336.7|32447.5|32339.1|32449.5|32340.9|32442.4|32333.5|23
1645822240000|2022-02-25 20:50:40|32446.4|32339.4|32444.4|32340|32454.4|32341.2|32442|32330.6|28
1645822250000|2022-02-25 20:50:50|32449.3|32338|32459.6|32339.6|32465.1|32347.9|32443.6|32333.7|31
1645822260000|2022-02-25 20:51:00|32460|32340|32453.5|32340.4|32461.6|32341.7|32452.2|32337.9|30
1645822270000|2022-02-25 20:51:10|32454.8|32340|32448.6|32343.3|32462.1|32343.6|32447.7|32338.8|28
1645822280000|2022-02-25 20:51:20|32446.9|32344.1|32458.2|32338.2|32458.7|32346|32445.1|32336.5|27
1645822290000|2022-02-25 20:51:30|32458.3|32338.3|32452.6|32334.1|32458.3|32338.6|32448.9|32334.1|27
1645822300000|2022-02-25 20:51:40|32452.4|32333.7|32454.9|32334.9|32454.9|32335.1|32451|32333.4|25
1645822310000|2022-02-25 20:51:50|32454.6|32334.6|32455.1|32335.1|32455.7|32335.7|32454|32334|21
1645822320000|2022-02-25 20:52:00|32454.8|32334.8|32449.3|32335.7|32454.8|32341.6|32445.8|32333.4|21
1645822330000|2022-02-25 20:52:10|32447.2|32337.2|32452.5|32338.6|32455.2|32339|32446.2|32335.9|21
1645822340000|2022-02-25 20:52:20|32452.6|32338.9|32443.1|32341|32453.7|32341|32443.1|32335.3|16
1645822350000|2022-02-25 20:52:30|32444.7|32340|32455.4|32335.4|32455.4|32340|32444.7|32335.2|20
1645822360000|2022-02-25 20:52:40|32455.5|32335.5|32437.4|32344.1|32456.5|32344.1|32437.4|32335.2|17
1645822370000|2022-02-25 20:52:50|32437.3|32344|32443.3|32342|32457.8|32347.3|32433.8|32334.7|30
1645822380000|2022-02-25 20:53:00|32445.6|32345.3|32444|32336.9|32458.1|32345.3|32429.6|32333.6|22
1645822390000|2022-02-25 20:53:10|32437.6|32341|32446.1|32338.9|32454.8|32342.9|32437.6|32335.1|21
1645822400000|2022-02-25 20:53:20|32447.5|32338.6|32448.8|32337.5|32453.1|32339.2|32443.9|32334.2|24
1645822410000|2022-02-25 20:53:30|32446.2|32338.2|32454.8|32334.8|32457|32338.3|32446.2|32334.8|14
1645822420000|2022-02-25 20:53:40|32455|32335|32457.5|32337.5|32460.7|32340.7|32453.9|32334|16
1645822430000|2022-02-25 20:53:50|32454.9|32334.9|32463|32343|32463|32343|32450.4|32333.5|12
1645822440000|2022-02-25 20:54:00|32458|32338|32448.6|32335.6|32458|32338.6|32444.4|32332.8|25
1645822450000|2022-02-25 20:54:10|32447.2|32335.9|32450.3|32336.3|32451.3|32345.9|32443.8|32335.9|27
1645822460000|2022-02-25 20:54:20|32448.1|32336.9|32444.5|32338.1|32449.2|32344.1|32443.2|32336.9|20
1645822470000|2022-02-25 20:54:30|32445.4|32337.9|32454.7|32340.2|32458.4|32345.2|32430.3|32337.9|26
1645822480000|2022-02-25 20:54:40|32452.6|32344.1|32453.5|32339.7|32455|32345.5|32443.7|32339.5|27
1645822490000|2022-02-25 20:54:50|32452.3|32339.8|32449.9|32349.5|32458.4|32349.7|32447.8|32338.7|24
1645822500000|2022-02-25 20:55:00|32457.7|32343.8|32452|32341.5|32459|32351.2|32447.3|32341.5|34
1645822510000|2022-02-25 20:55:10|32451.2|32342.1|32452|32342.1|32453.5|32344.3|32445.1|32340.5|19
1645822520000|2022-02-25 20:55:20|32448.8|32343.6|32447.1|32337.7|32452.6|32343.6|32436.2|32336.5|31
1645822530000|2022-02-25 20:55:30|32440.3|32344.5|32400.7|32330.2|32456.7|32346.9|32393.4|32324.5|35
1645822540000|2022-02-25 20:55:40|32419.6|32331.4|32407.9|32327.5|32424.3|32342.9|32392.9|32306.3|34
1645822550000|2022-02-25 20:55:50|32400.9|32334.5|32408|32330.2|32411.4|32335|32400.3|32323.2|28
1645822560000|2022-02-25 20:56:00|32406.8|32331.2|32403.2|32335.8|32417.6|32339.3|32403.2|32330.1|33
1645822570000|2022-02-25 20:56:10|32404.1|32335.1|32429.3|32336.1|32455|32343|32398.6|32327|36
1645822580000|2022-02-25 20:56:20|32429.4|32335.7|32425|32339.4|32430.9|32343.6|32422.8|32335.7|32
1645822590000|2022-02-25 20:56:30|32425.6|32338.8|32433.2|32330|32433.7|32339.6|32425.6|32329.4|26
1645822600000|2022-02-25 20:56:40|32435.7|32330.1|32431.6|32339.8|32435.7|32344.3|32425.6|32330.1|30
1645822610000|2022-02-25 20:56:50|32430|32340.3|32428.7|32336.7|32433.6|32345|32426.3|32336.4|31
1645822620000|2022-02-25 20:57:00|32429.8|32336.4|32413.7|32352.3|32432.3|32359.2|32409.2|32333.9|26
1645822630000|2022-02-25 20:57:10|32429|32354|32450.4|32346.7|32456|32357.2|32411.4|32337.3|36
1645822640000|2022-02-25 20:57:20|32448.3|32347.8|32450.5|32351.1|32456.1|32354.4|32448.3|32345.2|28
1645822650000|2022-02-25 20:57:30|32452.5|32349.1|32456.2|32351.8|32456.2|32357|32448.4|32349.1|28
1645822660000|2022-02-25 20:57:40|32455.9|32352.2|32461.6|32347|32463.5|32352.8|32455.5|32344.8|20
1645822670000|2022-02-25 20:57:50|32463|32347.4|32462.1|32346.8|32464.6|32348.2|32460.9|32346.8|17
1645822680000|2022-02-25 20:58:00|32461.2|32346.3|32461.1|32355.8|32461.6|32362.7|32454.3|32346.3|28
1645822690000|2022-02-25 20:58:10|32461.7|32355.9|32430.9|32352.3|32462.1|32357.6|32430.9|32347.5|19
1645822700000|2022-02-25 20:58:20|32438|32346.9|32440.4|32348|32441.1|32353.8|32430.3|32346.7|29
1645822710000|2022-02-25 20:58:30|32435.7|32351.4|32435.4|32347.9|32436.2|32352.4|32431.7|32346.6|24
1645822720000|2022-02-25 20:58:40|32433.2|32349.4|32437.7|32355.3|32441.5|32359|32433|32348.1|27
1645822730000|2022-02-25 20:58:50|32437.6|32355.4|32436.7|32352.3|32440.1|32362.1|32430.8|32352.2|31
1645822740000|2022-02-25 20:59:00|32435.4|32353.1|32432.4|32357|32438.8|32359|32431.9|32351.6|33
1645822750000|2022-02-25 20:59:10|32432.3|32357.6|32438.3|32362.1|32438.4|32362.6|32430.1|32356.9|28
1645822760000|2022-02-25 20:59:20|32436.9|32361.9|32438.5|32362.6|32442.3|32368.7|32435.4|32357.2|24
1645822770000|2022-02-25 20:59:30|32442.2|32361.6|32444.6|32359.4|32447.5|32379.5|32432.5|32357.2|29
1645822780000|2022-02-25 20:59:40|32439.2|32366.5|32441.3|32367.9|32445.4|32368.3|32438.2|32358.7|30
1645822790000|2022-02-25 20:59:50|32443.1|32364.7|32441.2|32368.4|32445.9|32368.4|32440.7|32360.8|23
1645822800000|2022-02-25 21:00:00|32445|32362.8|32440.1|32360|32446.6|32363.4|32440.1|32358.3|29
1645822810000|2022-02-25 21:00:10|32440|32359.9|32468.5|32361|32472.7|32368.5|32437.3|32350.8|27
1645822820000|2022-02-25 21:00:20|32468.3|32360|32468.4|32359.5|32470.3|32364.9|32465.9|32352.3|23
1645822830000|2022-02-25 21:00:30|32466.9|32359.4|32468.7|32363.1|32469.9|32369.4|32466.9|32357.9|14
1645822840000|2022-02-25 21:00:40|32471.7|32353.7|32461.3|32354.4|32471.7|32362|32461.3|32353.5|14
1645822850000|2022-02-25 21:00:50|32470|32360.4|32468.4|32348.4|32472.6|32364.2|32464.1|32344.1|28
1645822860000|2022-02-25 21:01:00|32468.2|32348.2|32466.5|32358|32468.5|32362|32466.1|32347.5|25
1645822870000|2022-02-25 21:01:10|32467.3|32359.5|32466.9|32355.6|32469.9|32360.7|32466.9|32352.1|16
1645822880000|2022-02-25 21:01:20|32466.7|32355.3|32465.4|32355.2|32467.6|32355.8|32464.8|32345.6|25
1645822890000|2022-02-25 21:01:30|32465.8|32355.3|32465|32351.6|32466.3|32355.4|32464.7|32347.8|21
1645822900000|2022-02-25 21:01:40|32464.7|32349.6|32467|32353.7|32467|32357.1|32464.6|32349.3|21
1645822910000|2022-02-25 21:01:50|32466.6|32356.4|32466.6|32346.6|32468.2|32356.5|32465.2|32345.2|15
1645822920000|2022-02-25 21:02:00|32465.4|32345.4|32466.8|32362.3|32466.8|32367.2|32465.1|32345.1|16
1645822930000|2022-02-25 21:02:10|32467.5|32358.1|32466.5|32359.1|32467.6|32368.7|32464|32349.4|17
1645822940000|2022-02-25 21:02:20|32467.4|32356.2|32464.9|32358.1|32468|32359.7|32464.5|32355.2|19
1645822950000|2022-02-25 21:02:30|32464.7|32357|32472.2|32364.9|32472.8|32370.7|32462.2|32355.6|32
1645822960000|2022-02-25 21:02:40|32471.8|32363.6|32475.7|32357.6|32476.5|32368.4|32469|32356.5|22
1645822970000|2022-02-25 21:02:50|32476|32358.2|32475.3|32358.1|32476.8|32360.2|32474.6|32355.9|15
1645822980000|2022-02-25 21:03:00|32475.6|32358|32474.4|32367.5|32475.6|32375.6|32471.6|32358|24
1645822990000|2022-02-25 21:03:10|32473.3|32369.1|32473.2|32369.1|32475.8|32372.5|32472.9|32366.1|14
1645823000000|2022-02-25 21:03:20|32475.1|32356.5|32474.4|32358.5|32475.5|32359.7|32474.4|32356.5|11
1645823010000|2022-02-25 21:03:30|32474.3|32357.1|32478.7|32358.7|32478.7|32358.8|32474.3|32357.1|11
1645823020000|2022-02-25 21:03:40|32478.8|32358.8|32474.3|32371.9|32479.1|32380.6|32470.6|32358.7|16
1645823030000|2022-02-25 21:03:50|32473.9|32372.4|32474.8|32369.4|32477.7|32380.6|32471|32363.7|17
1645823040000|2022-02-25 21:04:00|32474.4|32369.3|32473.1|32370.6|32477.1|32378.8|32471.5|32359.7|13
1645823050000|2022-02-25 21:04:10|32472.4|32372.8|32473.3|32379.5|32476.5|32380.6|32469.6|32365.2|25
1645823060000|2022-02-25 21:04:20|32473|32378.3|32474.8|32371.4|32476.8|32385.3|32472.6|32366.5|34
1645823070000|2022-02-25 21:04:30|32473.2|32376.2|32473.8|32377.5|32475.9|32383.2|32472.4|32371.7|36
1645823080000|2022-02-25 21:04:40|32475.8|32373.9|32473.6|32380.3|32475.8|32380.4|32472|32373.5|19
1645823090000|2022-02-25 21:04:50|32475|32380.5|32475.9|32371|32476.1|32380.5|32474.2|32370.2|9
1645823100000|2022-02-25 21:05:00|32475.1|32387.5|32473.2|32380|32475.1|32388.2|32471.4|32380|8
1645823110000|2022-02-25 21:05:10|32473.6|32382.3|32471.1|32388.1|32477.4|32388.1|32471.1|32373.7|8
1645823120000|2022-02-25 21:05:20|32471.7|32380.9|32469.3|32367.1|32471.7|32380.9|32468.1|32364.3|18
1645823130000|2022-02-25 21:05:30|32470.8|32364.6|32463|32373.5|32472.8|32377.1|32463|32364.1|31
1645823140000|2022-02-25 21:05:40|32464.4|32373.9|32462.2|32366.2|32465.3|32373.9|32462.2|32359.3|19
1645823150000|2022-02-25 21:05:50|32462.3|32366.1|32459.5|32370.4|32462.4|32371.6|32459.5|32366|20
1645823160000|2022-02-25 21:06:00|32460.5|32370.7|32461.2|32367.6|32461.3|32370.7|32460.1|32367.2|12
1645823170000|2022-02-25 21:06:10|32460.6|32368.8|32462.6|32361.8|32463.1|32368.8|32460.2|32361.5|18
1645823180000|2022-02-25 21:06:20|32462.2|32361.3|32458.8|32360.4|32462.2|32369.5|32455.9|32354.5|17
1645823190000|2022-02-25 21:06:30|32458.5|32362.7|32458|32364.8|32458.5|32368.3|32456.6|32361.2|17
1645823200000|2022-02-25 21:06:40|32458.1|32364.6|32460.4|32362.7|32460.6|32366.4|32458.1|32361.7|26
1645823210000|2022-02-25 21:06:50|32460|32362.6|32461.3|32353|32462.6|32364.2|32459.2|32347.5|17
1645823220000|2022-02-25 21:07:00|32462|32348.3|32458.8|32362.7|32462.2|32364.7|32458.1|32348.3|28
1645823230000|2022-02-25 21:07:10|32458.9|32363.1|32459.9|32363.2|32461.2|32363.7|32458.4|32355.2|17
1645823240000|2022-02-25 21:07:20|32459.5|32363.5|32457.8|32362.2|32462.5|32363.5|32457.4|32351|17
1645823250000|2022-02-25 21:07:30|32458|32359.9|32457.3|32360.2|32459.6|32364.1|32456.1|32355.2|26
1645823260000|2022-02-25 21:07:40|32457.5|32359|32456.6|32362.2|32459.9|32362.2|32456.6|32352.9|22
1645823270000|2022-02-25 21:07:50|32456.8|32360.9|32460.7|32362.2|32460.7|32364.8|32456.7|32358.7|24
1645823280000|2022-02-25 21:08:00|32459.5|32367.7|32462.5|32358.3|32463.6|32367.7|32459.1|32353.9|20
1645823290000|2022-02-25 21:08:10|32462.9|32358.5|32463.7|32354.8|32464.3|32358.6|32462.6|32351.6|18
1645823300000|2022-02-25 21:08:20|32462.3|32350.7|32459.5|32355.8|32462.4|32363.9|32458.6|32350.1|16
1645823310000|2022-02-25 21:08:30|32459.8|32356.5|32461.7|32357.8|32462.4|32361.6|32459.6|32354.2|22
1645823320000|2022-02-25 21:08:40|32461.6|32357.7|32463.5|32354|32464.7|32362.3|32459.8|32351.2|20
1645823330000|2022-02-25 21:08:50|32464.2|32353.2|32459.3|32367.7|32464.2|32383.3|32455.8|32350.6|14
1645823340000|2022-02-25 21:09:00|32458.9|32372.6|32462.3|32356.1|32462.3|32372.6|32458.9|32355|13
1645823350000|2022-02-25 21:09:10|32462.2|32354.1|32459.3|32359.8|32462.2|32363.9|32459.2|32354.1|14
1645823360000|2022-02-25 21:09:20|32459.7|32359.9|32461.5|32360.2|32462.5|32360.7|32459.4|32355.4|16
1645823370000|2022-02-25 21:09:30|32461.2|32360.4|32462.6|32357|32462.6|32362.1|32461.2|32356.8|12
1645823380000|2022-02-25 21:09:40|32462.7|32358.1|32461.6|32367.4|32465.9|32375.5|32458|32352.8|20
1645823390000|2022-02-25 21:09:50|32460.7|32370.2|32464.1|32355.5|32464.6|32370.9|32459.4|32352.7|18
1645823400000|2022-02-25 21:10:00|32463.9|32354.7|32468.4|32358.8|32468.4|32358.8|32463.4|32345.7|20
1645823410000|2022-02-25 21:10:10|32468.6|32358|32468.1|32361.5|32468.9|32361.7|32466.7|32355.9|22
1645823420000|2022-02-25 21:10:20|32468.9|32359.6|32468.8|32361.9|32469.2|32364.2|32467|32357.9|13
1645823430000|2022-02-25 21:10:30|32468.4|32360.4|32479.9|32370.3|32479.9|32370.3|32467|32347|14
1645823440000|2022-02-25 21:10:40|32480.4|32370.2|32471.7|32351.7|32480.9|32370.7|32469.9|32349.9|17
1645823450000|2022-02-25 21:10:50|32472.2|32352.2|32471.8|32352.2|32474.1|32374|32467.6|32347.6|18
1645823460000|2022-02-25 21:11:00|32473.4|32355.2|32471.8|32351.8|32473.6|32355.2|32469.5|32349.5|13
1645823470000|2022-02-25 21:11:10|32473.6|32353.6|32473.6|32353.6|32474.1|32354.1|32469.4|32349.4|15
1645823480000|2022-02-25 21:11:20|32472.9|32352.9|32469.9|32359.8|32474.3|32360.3|32468.5|32352.9|9
1645823490000|2022-02-25 21:11:30|32469.3|32360.4|32477.2|32357.2|32479.2|32360.4|32469.3|32352.1|11
1645823500000|2022-02-25 21:11:40|32471.3|32353.5|32465.1|32349.7|32474.8|32373.2|32464.4|32349.1|12
1645823510000|2022-02-25 21:11:50|32462.2|32388.2|32467.2|32357.3|32468.8|32388.2|32462.2|32353.7|7
1645823520000|2022-02-25 21:12:00|32466.5|32361.3|32465.5|32351|32466.7|32361.3|32462.7|32347.8|9
1645823530000|2022-02-25 21:12:10|32465.3|32349.5|32465.8|32360.6|32467|32369.5|32463.4|32349.5|12
1645823540000|2022-02-25 21:12:20|32449.3|32399.3|32467.5|32358.9|32467.5|32399.3|32449.2|32351.5|8
1645823550000|2022-02-25 21:12:30|32458|32346.5|32443.9|32393.9|32467.4|32399.1|32443.9|32346.5|6
1645823560000|2022-02-25 21:12:40|32443.3|32393.3|32444.3|32394.3|32445.6|32395.6|32440|32390|11
1645823570000|2022-02-25 21:12:50|32440|32390|32452|32340|32455|32390|32440|32339|5
1645823580000|2022-02-25 21:13:00|32451|32341|32454|32341|32454|32342|32451|32340|5
1645823590000|2022-02-25 21:13:10|32446.1|32396.1|32457.8|32362.4|32457.8|32396.1|32440.8|32362.3|8
1645823600000|2022-02-25 21:13:20|32457.7|32348.9|32465.4|32356.9|32465.4|32356.9|32455|32343|14
1645823610000|2022-02-25 21:13:30|32455|32343|32462.9|32372.3|32462.9|32396.2|32441.2|32343|5
1645823620000|2022-02-25 21:13:40|32445|32395|32482.1|32364.4|32482.1|32395.6|32445|32364.3|5
1645823630000|2022-02-25 21:13:50|32458.9|32364.5|32458.9|32350.2|32482.5|32364.8|32458.9|32350.2|8
1645823640000|2022-02-25 21:14:00|32466|32357.3|32459.8|32350.8|32466|32357.3|32457.1|32345.4|7
1645823650000|2022-02-25 21:14:10|32445.3|32395.3|32445.8|32395.8|32445.8|32395.8|32445.2|32395.2|4
1645823660000|2022-02-25 21:14:20|32468|32375.5|32448.1|32398.1|32468|32399|32447.9|32375.4|9
1645823670000|2022-02-25 21:14:30|32448|32398|32437|32387|32465.8|32398|32433.7|32374.7|11
1645823680000|2022-02-25 21:14:40|32444.4|32394.4|32461.7|32350.2|32465.8|32395.8|32440.2|32345.4|15
1645823690000|2022-02-25 21:14:50|32458|32343|32463.6|32351.7|32484|32397.3|32446.9|32343|14
1645823700000|2022-02-25 21:15:00|32463.4|32351.2|32460|32345|32468|32399.5|32445.5|32345|10
1645823710000|2022-02-25 21:15:10|32461|32395.9|32449.2|32399.2|32466.3|32399.2|32445.9|32355.9|9
1645823720000|2022-02-25 21:15:20|32451.6|32401.6|32465|32379.2|32465.1|32401.6|32446.9|32379.2|24
1645823730000|2022-02-25 21:15:30|32448.2|32398.2|32469.9|32371.4|32478.3|32402.1|32448.2|32358.7|14
1645823740000|2022-02-25 21:15:40|32472.6|32379.7|32486.6|32367.6|32486.6|32379.7|32469.4|32361.5|13
1645823750000|2022-02-25 21:15:50|32486.9|32369|32456.4|32406.4|32486.9|32406.4|32456.4|32356.4|6
1645823760000|2022-02-25 21:16:00|32470.6|32379.6|32471.3|32356.5|32481|32379.6|32469.1|32356.1|16
1645823770000|2022-02-25 21:16:10|32467.7|32352.8|32452.9|32402.9|32476.5|32402.9|32452.9|32352.5|5
1645823780000|2022-02-25 21:16:20|32474.4|32382.4|32468.5|32361|32475.6|32382.4|32466.6|32360|7
1645823790000|2022-02-25 21:16:30|32466.2|32361.2|32456.9|32406.9|32467.1|32406.9|32452.5|32353.3|11
1645823800000|2022-02-25 21:16:40|32473.1|32383.3|32469.4|32361|32473.1|32383.3|32467.2|32361|11
1645823810000|2022-02-25 21:16:50|32470.2|32360.8|32468.7|32356.9|32474.3|32363|32466.9|32352.9|10
1645823820000|2022-02-25 21:17:00|32469.7|32357|32470.1|32383.2|32476.4|32383.2|32469|32355.5|8
1645823830000|2022-02-25 21:17:10|32473.7|32381.2|32468.3|32370.9|32473.7|32381.2|32468.3|32370.9|8
1645823840000|2022-02-25 21:17:20|32468.4|32371|32468.1|32381.3|32470.4|32384.1|32467.4|32361|17
1645823850000|2022-02-25 21:17:30|32473.6|32377|32464.3|32371.6|32488.1|32382|32464.3|32365|11
1645823860000|2022-02-25 21:17:40|32466.6|32372|32466|32355.3|32480.7|32372|32463.8|32353.3|15
1645823870000|2022-02-25 21:17:50|32463.1|32350.5|32466.5|32354.7|32472.4|32362.8|32463.1|32350.5|10
1645823880000|2022-02-25 21:18:00|32476.3|32356.8|32450.4|32400.4|32480.4|32400.4|32450.4|32355.3|9
1645823890000|2022-02-25 21:18:10|32454.6|32404.6|32464.8|32362.4|32478.2|32404.6|32450.5|32362.1|8
1645823900000|2022-02-25 21:18:20|32471|32371.7|32462.3|32367.7|32471|32380.9|32462.3|32366.3|23
1645823910000|2022-02-25 21:18:30|32462.4|32357.8|32447.1|32397.1|32465.6|32397.1|32446.2|32357.3|17
1645823920000|2022-02-25 21:18:40|32447.7|32397.7|32447.3|32397.3|32464.5|32397.8|32446.3|32379.5|13
1645823930000|2022-02-25 21:18:50|32447.2|32397.2|32464.1|32368.8|32464.8|32397.6|32447.2|32368.1|16
1645823940000|2022-02-25 21:19:00|32465.4|32368.9|32478.6|32374.6|32478.9|32374.7|32464.1|32359.1|14
1645823950000|2022-02-25 21:19:10|32478.5|32367.7|32451.3|32401.3|32478.5|32401.3|32451.3|32358.5|10
1645823960000|2022-02-25 21:19:20|32451.7|32401.7|32482.5|32365.9|32482.5|32401.7|32451.7|32348.8|12
1645823970000|2022-02-25 21:19:30|32482.6|32365.8|32474.7|32354.7|32483|32365.8|32474.7|32354.7|8
1645823980000|2022-02-25 21:19:40|32475|32355|32451.5|32401.5|32485.3|32401.5|32451.5|32354.9|10
1645823990000|2022-02-25 21:19:50|32451.6|32401.6|32476.8|32382.2|32476.8|32401.6|32451.6|32375.1|10
1645824000000|2022-02-25 21:20:00|32484.1|32366.8|32453.1|32403.1|32484.4|32403.1|32453.1|32363.6|10
1645824010000|2022-02-25 21:20:10|32454.1|32404.1|32477.9|32364.8|32477.9|32404.1|32454.1|32351|7
1645824020000|2022-02-25 21:20:20|32484.4|32367.5|32486.3|32369.4|32486.3|32369.4|32484.3|32367.4|6
1645824030000|2022-02-25 21:20:30|32452.7|32369.5|32466.9|32381.2|32471.1|32402.7|32451|32369.1|17
1645824040000|2022-02-25 21:20:40|32468.1|32369.4|32471.6|32380.8|32471.8|32400.7|32450.3|32369.4|12
1645824050000|2022-02-25 21:20:50|32477.8|32372.9|32445.8|32395.8|32477.8|32399.7|32445.6|32365.5|21
1645824060000|2022-02-25 21:21:00|32441.4|32391.4|32466.7|32346.7|32476|32392.6|32441.4|32346.7|16
1645824070000|2022-02-25 21:21:10|32476.1|32356.9|32477.2|32359.6|32477.2|32359.6|32466.4|32349.4|10
1645824080000|2022-02-25 21:21:20|32444.3|32359.5|32459.9|32373.3|32459.9|32394.4|32444.3|32359.5|4
1645824090000|2022-02-25 21:21:30|32462.1|32374.9|32474.1|32354.1|32474.1|32374.9|32462.1|32349.7|7
1645824100000|2022-02-25 21:21:40|32466.5|32346.5|32474.2|32354.2|32474.2|32354.2|32466.5|32346.5|4
1645824110000|2022-02-25 21:21:50|32469.6|32349.6|32443.5|32393.5|32474.2|32394.2|32443.5|32346.6|5
1645824120000|2022-02-25 21:22:00|32460.3|32373|32461.9|32358.2|32464.1|32393.5|32443.5|32358.1|5
1645824130000|2022-02-25 21:22:10|32461.5|32359.4|32442|32392|32461.5|32392|32440.9|32359.4|6
1645824140000|2022-02-25 21:22:20|32461.8|32372.7|32463.3|32365.8|32463.3|32372.7|32461.8|32364.8|9
1645824150000|2022-02-25 21:22:30|32463.4|32365.9|32459.5|32373.8|32469.8|32394.6|32440.6|32356.3|20
1645824160000|2022-02-25 21:22:40|32440.8|32390.8|32460|32369.2|32460|32392|32440.5|32369.2|10
1645824170000|2022-02-25 21:22:50|32459.9||32459.9||32459.9||32459.8||3
1645824180000|2022-02-25 21:23:00|32459.8|32370.3|32464.9|32358.9|32465.6|32370.3|32459.8|32358.9|6
1645824190000|2022-02-25 21:23:10|32462.5|32366.1|32442.4|32392.4|32462.5|32392.4|32441.5|32366.1|4
1645824200000|2022-02-25 21:23:20|32461|32367.1|32460.9|32370.8|32461|32370.8|32460.9|32367.1|2
1645824210000|2022-02-25 21:23:30|32460.8|32367|32442.4|32392.4|32460.8|32392.4|32442.4|32367|3
1645824220000|2022-02-25 21:23:40|32460.7|32370.7|32442.6|32392.6|32460.8|32392.8|32442.6|32370.7|6
1645824230000|2022-02-25 21:23:50|32442.7|32392.7|32442.5|32392.5|32442.7|32392.7|32442.5|32392.5|2
1645824240000|2022-02-25 21:24:00|32473.6|32355.1|32457.3|32340.1|32473.6|32355.1|32456.3|32340|16
1645824250000|2022-02-25 21:24:10|32456.1|32340.3|32457.6|32339.7|32458.7|32392.3|32437.4|32338.6|18
1645824260000|2022-02-25 21:24:20|32461.4|32345.5|32442|32392|32468.1|32392|32441.8|32343|7
1645824270000|2022-02-25 21:24:30|32441.8|32391.8|32461|32371.7|32461|32391.8|32441.8|32371.6|4
1645824280000|2022-02-25 21:24:40|32473.9|32356.5|32443.1|32393.1|32473.9|32393.1|32443.1|32356.5|2
1645824290000|2022-02-25 21:24:50|32442.8|32392.8|32461.2|32373.3|32461.2|32392.8|32442.8|32373.3|2
1645824300000|2022-02-25 21:25:00|32461.1|32373.1|32472.4|32352.4|32473.9|32373.1|32461.1|32349.2|8
1645824310000|2022-02-25 21:25:10|32472.3|32352.3|32443|32393|32473.3|32393|32443|32352.1|4
1645824320000|2022-02-25 21:25:20|32442.3|32392.3|32441.7|32391.7|32457.6|32392.8|32441.7|32370.9|6
1645824330000|2022-02-25 21:25:30|32460.3|32367.6|32442.9|32392.9|32460.3|32392.9|32442.9|32358.2|4
1645824340000|2022-02-25 21:25:40|32442|32392|32456.8|32371|32456.8|32392.8|32441.8|32371|4
1645824350000|2022-02-25 21:25:50|32441.7|32391.7|32441.7|32391.7|32442|32392|32441.6|32391.6|4
1645824360000|2022-02-25 21:26:00|32457.1|32371.3|32441.9|32391.9|32457.2|32391.9|32441.9|32371.3|4
1645824370000|2022-02-25 21:26:10|32460.4|32368.1|32442.2|32392.2|32460.4|32392.2|32442.2|32368|4
1645824380000|2022-02-25 21:26:20|32442.4|32392.4|32453.3|32366.7|32454.1|32392.4|32438|32366.6|12
1645824390000|2022-02-25 21:26:30|32453|32366.5|32439.3|32389.3|32453.6|32389.6|32438.5|32366.5|11
1645824400000|2022-02-25 21:26:40|32438.8|32388.8|32437.9|32387.9|32470.5|32388.9|32437.9|32337.7|9
1645824410000|2022-02-25 21:26:50|32457.1|32367|32469.2|32350|32469.3|32367|32457.1|32350|3
1645824420000|2022-02-25 21:27:00|32469.3|32350.1|32469.1|32350.2|32469.3|32350.2|32469.1|32350.1|5
1645824430000|2022-02-25 21:27:10|32435.5|32350.3|32435.4|32385.4|32451.1|32386.4|32433|32350.2|9
1645824440000|2022-02-25 21:27:20|32435.1|32385.1|32435|32385|32450.1|32385.5|32434.1|32363.8|7
1645824450000|2022-02-25 21:27:30|32451.8|32363|32466.6|32348|32466.6|32363.1|32451.3|32332.1|10
1645824460000|2022-02-25 21:27:40|32466.5|32387.2|32465|32347.3|32466.5|32387.2|32437.2|32343.5|9
1645824470000|2022-02-25 21:27:50|32460.9|32343.5|32455|32335.2|32467.9|32349.3|32452.8|32333.9|16
1645824480000|2022-02-25 21:28:00|32452.5|32332.5|32455.1|32336.1|32459.6|32341.4|32452|32332|10
1645824490000|2022-02-25 21:28:10|32453.4|32333.4|32436.5|32386.5|32456|32386.9|32436|32333.4|6
1645824500000|2022-02-25 21:28:20|32455.9|32364.1|32453.5|32333.5|32460.5|32364.1|32453.5|32333.5|10
1645824510000|2022-02-25 21:28:30|32456.1|32336.8|32452.4|32363.6|32456.1|32386.9|32435.8|32336.8|7
1645824520000|2022-02-25 21:28:40|32455.4|32360.2|32464.9|32346.1|32465.2|32364|32455.4|32346.1|4
1645824530000|2022-02-25 21:28:50|32465.1|32346.3|32452.3|32363.6|32465.1|32387.2|32436.8|32346.3|7
1645824540000|2022-02-25 21:29:00|32452.7|32363.8|32455.3|32360.3|32455.4|32363.8|32452.3|32351.3|5
1645824550000|2022-02-25 21:29:10|32455.2|32360.2|32452.3|32363.8|32455.2|32387.2|32436.1|32360.2|9
1645824560000|2022-02-25 21:29:20|32452|32363.6|32436.7|32386.7|32452|32387.1|32436.7|32363.6|4
1645824580000|2022-02-25 21:29:40|32456.8|32364.1|32453.6|32350.9|32456.8|32364.1|32453.6|32350.9|4
1645824590000|2022-02-25 21:29:50|32437|32387|32452.5|32363.6|32452.6|32387.1|32436.9|32363.6|10
1645824600000|2022-02-25 21:30:00|32450.3|32358.1|32448.4|32344.7|32450.6|32358.1|32445.2|32343.6|11
1645824610000|2022-02-25 21:30:10|32454.3|32350.8|32444.5|32350.3|32457.7|32350.8|32444.5|32340.2|10
1645824620000|2022-02-25 21:30:20|32443.1|32340.9|32462.6|32342.6|32462.6|32348.1|32442.4|32336.2|13
1645824630000|2022-02-25 21:30:30|32459.8|32339.8|32446.6|32350.9|32462.8|32350.9|32446.6|32339.6|8
1645824640000|2022-02-25 21:30:40|32449.4|32349.7|32455.8|32344.6|32455.8|32349.9|32449.4|32344.5|9
1645824650000|2022-02-25 21:30:50|32451.9|32344.1|32463.9|32345.3|32463.9|32347.2|32451.9|32344.1|5
1645824660000|2022-02-25 21:31:00|32459.5|32339.5|32459.4|32360|32462.5|32360|32459.3|32339.3|5
1645824670000|2022-02-25 21:31:10|32458.1|32361.7|32451|32349.4|32462.3|32361.7|32448.5|32347.1|8
1645824680000|2022-02-25 21:31:20|32451.1|32348|32465.3|32346|32465.3|32348|32451.1|32346|8
1645824690000|2022-02-25 21:31:30|32465.4|32346.1|32462.1|32348.3|32465.4|32361.2|32460|32340|11
1645824700000|2022-02-25 21:31:40|32462|32349.6|32451.3|32345.7|32462|32350|32446.7|32341.7|9
1645824710000|2022-02-25 21:31:50|32450.9|32339.5|32443.9|32333.7|32457.6|32345.2|32443.9|32333.7|17
1645824720000|2022-02-25 21:32:00|32443.8|32333.8|32442.9|32332.9|32448.9|32334.7|32442.5|32332.3|15
1645824730000|2022-02-25 21:32:10|32443.7|32333|32445.1|32340.2|32445.5|32348.5|32442.9|32333|20
1645824740000|2022-02-25 21:32:20|32449.9|32344.1|32443.5|32349.5|32449.9|32349.9|32443.5|32335.6|6
1645824750000|2022-02-25 21:32:30|32444.2|32348.2|32445.2|32341.2|32446.4|32349.5|32444.2|32341.1|11
1645824760000|2022-02-25 21:32:40|32450.2|32345.1|32446.6|32338.8|32450.2|32345.1|32444.3|32338.8|12
1645824770000|2022-02-25 21:32:50|32446.7|32338.9|32446.2|32341.9|32453.2|32354.8|32446.2|32338.9|9
1645824780000|2022-02-25 21:33:00|32451.1|32342|32451|32345.7|32451.1|32345.8|32451|32342|4
1645824790000|2022-02-25 21:33:10|32446.9|32342.5|32446.6|32339|32447.8|32343.2|32446.6|32338.9|13
1645824800000|2022-02-25 21:33:20|32451|32340.7|32446.9|32342.5|32452.9|32354.8|32446.9|32340.7|7
1645824810000|2022-02-25 21:33:30|32446|32341.9|32446.8|32342.5|32446.8|32342.5|32446|32341.9|8
1645824820000|2022-02-25 21:33:40|32447.8|32350.4|32452.8|32354.8|32452.8|32357.4|32447.8|32350.4|9
1645824830000|2022-02-25 21:33:50|32451.4|32346.1|32450|32349.7|32451.4|32349.7|32449.9|32346.1|4
1645824840000|2022-02-25 21:34:00|32461.2|32346.9|32456.4|32338.3|32461.2|32357.1|32446.5|32334.5|18
1645824850000|2022-02-25 21:34:10|32459.6|32339.6|32458.3|32341.5|32459.6|32341.5|32445.2|32336.1|13
1645824860000|2022-02-25 21:34:20|32457.3|32337.3|32444.2|32337.1|32458.6|32339.7|32444.2|32337.1|6
1645824870000|2022-02-25 21:34:30|32450.6|32337|32453.1|32343.5|32455.1|32357.3|32448.2|32337|8
1645824880000|2022-02-25 21:34:40|32454.6|32339.4|32458.6|32338.9|32458.6|32339.7|32454.6|32337.1|9
1645824890000|2022-02-25 21:34:50|32458.2|32338.8|32460.4|32353.6|32460.4|32360.3|32458.2|32338.8|6
1645824900000|2022-02-25 21:35:00|32460.3|32348|32450.3|32339.7|32460.3|32348|32445.3|32337.2|11
1645824910000|2022-02-25 21:35:10|32450.2|32336.9|32454.7|32341.2|32454.7|32341.2|32448.6|32336.9|3
1645824920000|2022-02-25 21:35:20|32456.3|32359.2|32460.4|32353.8|32460.4|32359.2|32455.9|32347.3|4
1645824930000|2022-02-25 21:35:30|32459.6|32348.1|32445.7|32338|32459.8|32348.1|32445.7|32338|4
1645824940000|2022-02-25 21:35:40|32447.2|32349.9|32449.3|32348.8|32451.5|32357|32447.2|32348.8|3
1645824950000|2022-02-25 21:35:50|32450.8|32345.4|32454.9|32352|32454.9|32352|32449.3|32345.4|3
1645824960000|2022-02-25 21:36:00|32443.8|32344.4|32442|32341.3|32443.8|32344.4|32437.8|32341.3|4
1645824970000|2022-02-25 21:36:10|32437.5|32341.4|32437.4|32343.8|32442.6|32348.9|32437.4|32341.4|8
1645824980000|2022-02-25 21:36:20|32437.5|32344|32442.2|32348.5|32442.7|32349.1|32437.5|32344|13
1645824990000|2022-02-25 21:36:30|32442.1|32348.6|32445.2|32345.8|32445.2|32348.8|32442.1|32344.5|11
1645825000000|2022-02-25 21:36:40|32444.8|32345.4|32447|32357.4|32447|32357.4|32444|32345.4|11
1645825010000|2022-02-25 21:36:50|32448.6|32354.7|32448.9|32346.2|32448.9|32354.9|32447.4|32346.2|7
1645825020000|2022-02-25 21:37:00|32449|32346.4|32446.6|32339.3|32459.6|32361.3|32446.6|32337.6|15
1645825030000|2022-02-25 21:37:10|32448.2|32338|32458.1|32343.5|32458.9|32343.5|32448.1|32337.8|9
1645825040000|2022-02-25 21:37:20|32448.6|32343.6|32458.8|32349.5|32458.8|32362.7|32448.6|32343.6|12
1645825050000|2022-02-25 21:37:30|32459.1|32343.5|32451.6|32344.7|32459.6|32345.2|32445.9|32342.7|10
1645825060000|2022-02-25 21:37:40|32458.4|32346.4|32445.7|32340.9|32458.4|32346.4|32445.1|32340.4|12
1645825070000|2022-02-25 21:37:50|32446.3|32342.3|32444.7|32339.9|32459.7|32359.7|32444.7|32339.9|8
1645825080000|2022-02-25 21:38:00|32448.5|32343.4|32458.9|32348.1|32458.9|32348.1|32445.5|32336.5|16
1645825090000|2022-02-25 21:38:10|32445.5|32347.7|32450.5|32348.9|32450.5|32356.1|32445.5|32340.7|16
1645825100000|2022-02-25 21:38:20|32452|32350.7|32452.9|32345.9|32452.9|32350.8|32448.2|32344.9|4
1645825110000|2022-02-25 21:38:30|32448.2|32362.7|32465.9|32350|32465.9|32381.4|32431.4|32350|7
1645825120000|2022-02-25 21:38:40|32446.4|32342.6|32445.5|32340.5|32450.3|32344.7|32445.4|32340.5|14
1645825130000|2022-02-25 21:38:50|32456.1|32347.1|32444.7|32339.8|32456.1|32381|32431|32339.8|10
1645825140000|2022-02-25 21:39:00|32445.1|32341|32440.6|32348.8|32453|32358.4|32440.6|32339.7|15
1645825150000|2022-02-25 21:39:10|32440|32349.1|32441.3|32340.6|32445.4|32349.3|32438.9|32335.7|15
1645825160000|2022-02-25 21:39:20|32441.2|32340.4|32439.4|32351.4|32447.3|32351.4|32439.3|32334.6|14
1645825170000|2022-02-25 21:39:30|32422.6|32372.6|32451.9|32332.2|32451.9|32372.6|32422.6|32332.2|10
1645825180000|2022-02-25 21:39:40|32450.3|32335.3|32458.2|32341.2|32458.3|32341.2|32450.3|32335.3|11
1645825190000|2022-02-25 21:39:50|32458.7|32342.9|32423.8|32373.8|32458.7|32373.8|32423.8|32342.9|8
1645825200000|2022-02-25 21:40:00|32423.9|32373.9|32441.8|32348.3|32441.8|32373.9|32423.9|32341.6|7
1645825210000|2022-02-25 21:40:10|32443|32342.1|32423|32373|32446.8|32373|32423|32339.7|9
1645825220000|2022-02-25 21:40:20|32439.6|32352.3|32443.4|32341.9|32443.4|32352.6|32439.6|32341.9|7
1645825230000|2022-02-25 21:40:30|32445|32342|32446.6|32345.4|32446.6|32350.6|32445|32342|3
1645825240000|2022-02-25 21:40:40|32448.1|32337.8|32444.1|32342.3|32448.1|32356.3|32444.1|32337.4|9
1645825250000|2022-02-25 21:40:50|32443.4|32341.9|32443.1|32345.1|32443.4|32345.1|32442.3|32341.9|4
1645825260000|2022-02-25 21:41:00|32443.8|32345.5|32443|32355.1|32445.2|32355.2|32442.8|32337|7
1645825270000|2022-02-25 21:41:10|32443.5|32347|32440.9|32350.1|32443.5|32350.1|32440.9|32343.5|13
1645825280000|2022-02-25 21:41:20|32440.3|32352.8|32443.2|32351.3|32443.2|32373.1|32423.1|32351.2|4
1645825290000|2022-02-25 21:41:30|32423.1|32373.1|32423.6|32373.6|32423.6|32373.6|32423.1|32373.1|2
1645825300000|2022-02-25 21:41:40|32423.5|32373.5|32443.3|32353.9|32443.4|32373.5|32423.5|32353.9|3
1645825310000|2022-02-25 21:41:50||32354||32354||32354||32354|1
1645825320000|2022-02-25 21:42:00|32443.5|32355.1|32443.4|32355.2|32450.6|32373.7|32423.7|32350|5
1645825330000|2022-02-25 21:42:10|32441.6|32334.7|32458.8|32344.2|32458.9|32344.2|32441.6|32334.7|5
1645825340000|2022-02-25 21:42:20|32423.5|32373.5|32450.4|32350.1|32450.4|32373.5|32423.5|32350.1|4
1645825350000|2022-02-25 21:42:30|32458.6|32344.2|32458.4|32344.1|32458.9|32344.5|32458.4|32344.1|4
1645825360000|2022-02-25 21:42:40|32458.3|32373.7|32423.4|32373.4|32458.3|32373.7|32423.4|32352.5|5
1645825380000|2022-02-25 21:43:00|32440|32333|32441.2|32333.7|32443.3|32333.7|32440|32329.3|3
1645825390000|2022-02-25 21:43:10|32441.9|32332.7|32442.2|32354.4|32442.2|32373.4|32423.4|32332.7|5
1645825400000|2022-02-25 21:43:20|32441|32334|32438.7|32352.7|32441|32352.7|32438.7|32334|2
1645825410000|2022-02-25 21:43:30|32444|32337|32444|32337|32444|32337|32444|32337|1
1645825420000|2022-02-25 21:43:40|32418.1|32368.1|32417.4|32367.4|32418.1|32368.1|32417.4|32367.4|3
1645825430000|2022-02-25 21:43:50|32439.3|32344.2|32442.2|32354.8|32442.6|32355.1|32435.7|32344.2|8
1645825440000|2022-02-25 21:44:00|32441.7|32354.3|32443|32336|32455.6|32354.3|32441.7|32331.9|8
1645825460000|2022-02-25 21:44:20|32444|32337|32424.9|32374.9|32445|32374.9|32424.9|32337|3
1645825470000|2022-02-25 21:44:30|32425.4|32375.4|32425.4|32375.4|32425.4|32375.4|32425.4|32375.4|1
1645825480000|2022-02-25 21:44:40|32446|32339|32425|32375|32446|32375|32425|32338|7
1645825490000|2022-02-25 21:44:50|32442.6|32355.1|32455.2|32335.2|32455.2|32355.1|32442.2|32335.2|5
1645825500000|2022-02-25 21:45:00|32429.1|32379.1|32443.7|32350.7|32443.7|32379.1|32429.1|32350.7|2
1645825510000|2022-02-25 21:45:10|32443.8|32356|32428.2|32378.2|32443.8|32378.2|32428.2|32356|2
1645825520000|2022-02-25 21:45:20|32451.1|32351.3|32444.7|32352.9|32454.4|32359.4|32444.1|32333.8|8
1645825530000|2022-02-25 21:45:30|32426.2|32376.2|32444.7|32344.6|32444.9|32376.2|32426.2|32340.1|5
1645825540000|2022-02-25 21:45:40|32445|32338|32445|32338|32445|32338|32445|32338|1
1645825550000|2022-02-25 21:45:50|32453.2|32333.2|32427.1|32377.1|32453.2|32377.1|32427.1|32333.2|2
1645825560000|2022-02-25 21:46:00|32427|32377|32445.4|32347|32447.5|32377|32427|32343.3|8
1645825570000|2022-02-25 21:46:10|32447.5|32344|32447.2|32343.6|32452.8|32346.5|32447.2|32334.3|5
1645825580000|2022-02-25 21:46:20|32449.1|32348.4|32417.9|32367.9|32452.7|32368.7|32417.9|32332.7|8
1645825590000|2022-02-25 21:46:30|32423.9|32373.9|32444.2|32346.3|32444.3|32373.9|32423.9|32344.1|3
1645825600000|2022-02-25 21:46:40|32446.8|32343.3|32439.4|32340.7|32447|32343.5|32437.7|32340.7|5
1645825610000|2022-02-25 21:46:50|32441.2|32341|32439.8|32345|32441.2|32345.7|32438.8|32341|4
1645825620000|2022-02-25 21:47:00|32441.6|32349.9|32453.8|32339.7|32456|32349.9|32436.8|32335.1|11
1645825630000|2022-02-25 21:47:10|32453|32338.2|32453.3|32339.7|32454.7|32339.7|32452.7|32332.8|11
1645825640000|2022-02-25 21:47:20|32456.1|32336.1|32454.4|32334.4|32456.1|32336.1|32453.5|32333.5|9
1645825650000|2022-02-25 21:47:30|32456.3|32336.3|32458.7|32340.1|32458.9|32345.9|32453.1|32333.1|8
1645825660000|2022-02-25 21:47:40|32456.7|32336.7|32454.9|32334.9|32457.1|32337.1|32452.7|32332.9|7
1645825670000|2022-02-25 21:47:50|32454.7|32334.7|32453.4|32333.4|32454.7|32339.5|32451.5|32333.4|10
1645825680000|2022-02-25 21:48:00|32452.1|32332.1|32451.8|32339.5|32452.8|32339.5|32451|32331.2|9
1645825690000|2022-02-25 21:48:10|32454.3|32334.3|32451.8|32333.9|32454.3|32334.6|32451.8|32332.3|6
1645825700000|2022-02-25 21:48:20|32453.8|32333.8|32451.9|32339.6|32453.8|32340|32451.7|32331.8|10
1645825710000|2022-02-25 21:48:30|32452.7|32339.1|32449.4|32329.4|32452.7|32339.1|32447.9|32329.4|18
1645825720000|2022-02-25 21:48:40|32450|32330|32452.4|32332.4|32452.4|32332.4|32450|32330|3
1645825730000|2022-02-25 21:48:50|32448.3|32328.3|32451.5|32331.5|32456|32339.9|32448|32328|10
1645825740000|2022-02-25 21:49:00|32451.6|32331.6|32451.6|32338.8|32453.2|32339.5|32450.3|32331.5|17
1645825750000|2022-02-25 21:49:10|32452.2|32339.2|32452.1|32332.1|32453.5|32340|32451.6|32331.9|21
1645825760000|2022-02-25 21:49:20|32451|32331|32457.1|32337.1|32457.1|32337.6|32450.2|32330.2|9
1645825770000|2022-02-25 21:49:30|32457|32337.5|32454.7|32334.7|32457|32337.5|32451.2|32331.2|9
1645825780000|2022-02-25 21:49:40|32454.6|32334.6|32455.7|32335.7|32458.8|32352.5|32450.8|32330.8|11
1645825790000|2022-02-25 21:49:50|32455.6|32335.6|32449.4|32329.4|32458.7|32338.7|32448.4|32328.4|14
1645825800000|2022-02-25 21:50:00|32449|32329|32452.7|32332.7|32455.3|32335.3|32448|32328|14
1645825810000|2022-02-25 21:50:10|32452.6|32332.6|32448.2|32328.2|32452.9|32332.9|32447.6|32327.6|14
1645825820000|2022-02-25 21:50:20|32447.5|32327.5|32453.2|32333.2|32455.3|32335.3|32447.5|32327.5|19
1645825830000|2022-02-25 21:50:30|32453.4|32333.4|32455.3|32335.3|32455.3|32335.3|32450.9|32330.9|12
1645825840000|2022-02-25 21:50:40|32454|32334|32452|32332|32454|32334|32450.9|32330.9|14
1645825850000|2022-02-25 21:50:50|32451.8|32331.8|32451|32331|32452.3|32332.3|32450.3|32330.3|9
1645825860000|2022-02-25 21:51:00|32450.7|32330.7|32456.9|32336.9|32456.9|32336.9|32450.7|32330.7|8
1645825870000|2022-02-25 21:51:10|32452.6|32332.6|32455.2|32335.2|32455.4|32335.4|32452.5|32332.5|5
1645825880000|2022-02-25 21:51:20|32454.3|32334.3|32453.5|32333.5|32454.3|32334.3|32453|32333|5
1645825890000|2022-02-25 21:51:30|32452.5|32332.5|32452.2|32332.2|32452.5|32332.5|32452.1|32332.1|9
1645825900000|2022-02-25 21:51:40|32451.7|32331.7|32452.8|32332.8|32454.1|32334.1|32451.7|32331.7|7
1645825910000|2022-02-25 21:51:50|32454.2|32334.2|32452.9|32332.9|32454.2|32334.2|32452.8|32332.8|4
1645825920000|2022-02-25 21:52:00|32451.9|32331.9|32452.6|32332.6|32453.8|32333.8|32451.7|32331.7|6
1645825930000|2022-02-25 21:52:10|32452.8|32332.8|32452.4|32332.4|32452.8|32332.8|32451.8|32331.8|7
1645825940000|2022-02-25 21:52:20|32452.5|32332.5|32453.2|32333.2|32453.3|32333.3|32452.1|32332.1|8
1645825950000|2022-02-25 21:52:30|32453.1|32333.1|32452.9|32332.9|32453.1|32333.1|32452.4|32332.4|6
1645825960000|2022-02-25 21:52:40|32452.6|32332.6|32453.6|32333.6|32453.8|32333.8|32452.1|32332.1|5
1645825970000|2022-02-25 21:52:50|32453.9|32333.9|32452.8|32332.8|32453.9|32333.9|32452.8|32332.8|2
1645825980000|2022-02-25 21:53:00|32452|32332|32443.7|32350|32453.1|32350|32443.7|32332|5
1645825990000|2022-02-25 21:53:10|32444.2|32349.5|32444|32344.3|32453.9|32349.5|32444|32333.9|3
1645826000000|2022-02-25 21:53:20|32451.3|32331.3|32451.6|32331.6|32451.6|32331.6|32451.3|32331.3|2
1645826010000|2022-02-25 21:53:30|32451|32331|32449.5|32329.5|32451|32331|32449.3|32329.3|3
1645826020000|2022-02-25 21:53:40|32449.3|32329.3|32444.7|32335.7|32453.1|32338.4|32443.3|32329.3|6
1645826030000|2022-02-25 21:53:50|32444.6|32335.8|32450.9|32330.9|32450.9|32335.8|32444.6|32330.4|5
1645826040000|2022-02-25 21:54:00|32450.4|32330.4|32451.6|32331.6|32453.8|32333.8|32449.6|32329.6|15
1645826050000|2022-02-25 21:54:10|32452.4|32332.4|32443.1|32344.7|32452.4|32344.7|32443.1|32332.4|2
1645826060000|2022-02-25 21:54:20|32450.4|32330.4|32450.4|32330.4|32450.4|32330.4|32450.4|32330.4|1
1645826070000|2022-02-25 21:54:30|32450.1|32330.1|32447.4|32342.7|32450.7|32342.8|32447.4|32329.8|6
1645826080000|2022-02-25 21:54:40|32452|32336.3|32454|32334|32454|32336.3|32452|32332.6|8
1645826090000|2022-02-25 21:54:50|32450.4|32330.4|32451.2|32331.2|32452.8|32332.8|32450.4|32330.4|12
1645826100000|2022-02-25 21:55:00|32450.7|32330.7|32451.3|32331.3|32456.6|32347.7|32449|32329|20
1645826110000|2022-02-25 21:55:10|32451.7|32331.7|32459.7|32341.7|32459.7|32350.9|32450.6|32330.6|9
1645826120000|2022-02-25 21:55:20|32453.1|32333.1|32453.1|32333.1|32453.1|32333.1|32453.1|32333.1|1
1645826130000|2022-02-25 21:55:30|32452.8|32332.8|32458.7|32338.7|32462.2|32342.2|32452.8|32332.8|10
1645826140000|2022-02-25 21:55:40|32455.4|32335.4|32451.8|32331.8|32455.7|32335.7|32451.8|32331.8|5
1645826150000|2022-02-25 21:55:50|32451.7|32331.7|32452.8|32332.8|32459.6|32339.6|32448.2|32328.2|15
1645826160000|2022-02-25 21:56:00|32452.7|32332.7|32450.1|32330.1|32454.1|32334.1|32448.7|32328.7|8
1645826170000|2022-02-25 21:56:10|32448.9|32328.9|32451.2|32331.2|32461.3|32341.3|32448.9|32328.9|7
1645826180000|2022-02-25 21:56:20|32453.9|32333.9|32449.1|32329.1|32453.9|32333.9|32448.2|32328.2|4
1645826190000|2022-02-25 21:56:30|32448.6|32328.6|32458.6|32338.6|32460|32340|32448.6|32328.6|5
1645826200000|2022-02-25 21:56:40|32457.7|32337.7|32450.4|32330.4|32457.7|32337.7|32450.4|32330.4|6
1645826210000|2022-02-25 21:56:50|32453.8|32333.8|32452.7|32332.7|32460.8|32346.1|32451.9|32331.9|8
1645826220000|2022-02-25 21:57:00|32449.9|32329.9|32449.9|32329.9|32449.9|32329.9|32449.9|32329.9|1
1645826240000|2022-02-25 21:57:20|32457.6|32347.7|32457.6|32347.7|32457.6|32347.7|32457.6|32347.7|1
1645826250000|2022-02-25 21:57:30|32463|32343|32455|32335|32465.4|32345.7|32454.5|32334.5|5
1645826260000|2022-02-25 21:57:40|32455.5|32335.5|32456.5|32336.5|32456.5|32336.5|32455.5|32335.5|2
1645826270000|2022-02-25 21:57:50|32454.5|32334.5|32455|32335|32455|32335|32454.5|32334.5|2
1645826280000|2022-02-25 21:58:00|32465.4|32345.7|32465.4|32345.7|32465.4|32345.7|32465.4|32345.7|1
1645826300000|2022-02-25 21:58:20|32464.9|32344.9|32456.6|32336.6|32465.4|32345.7|32456.6|32336.6|3
1645826310000|2022-02-25 21:58:30|32453.9|32333.9|32456|32336|32456|32336|32453.9|32333.9|5
1645826330000|2022-02-25 21:58:50|32465.4|32345.7|32457.1|32337.1|32465.4|32345.7|32457.1|32337.1|10
1645995600000|2022-02-27 21:00:00|33268.9|33162.8|33273|33135.1|33282.8|33162.8|33268.9|33135.1|3
1645995620000|2022-02-27 21:00:20|33279.5|33134.5|33279.5|33134.5|33279.5|33134.5|33279.5|33134.5|1
1645995630000|2022-02-27 21:00:30|33283.5|33138.5|33282.5|33137.5|33283.5|33138.5|33282.5|33137.5|2
1645995650000|2022-02-27 21:00:50|33261.2|33167.3|33279.5|33134.5|33279.5|33167.3|33261.2|33134.5|2
1645995680000|2022-02-27 21:01:20|33261.2|33167.3|33274.3|33167.3|33278.5|33167.3|33261.2|33133.5|3
1645995690000|2022-02-27 21:01:30|33260.9|33132.5|33277.5|33132.5|33277.5|33132.5|33260.9|33132.5|2
1645995710000|2022-02-27 21:01:50|33260.9|33167.3|33260.9|33167.3|33260.9|33167.3|33260.9|33167.3|1
1645995740000|2022-02-27 21:02:20|33275.5|33130.5|33257.9|33164.6|33275.5|33164.6|33257.9|33130.5|2
1645995750000|2022-02-27 21:02:30|33276.5|33131.5|33277.5|33132.5|33277.5|33132.5|33276.5|33131.5|2
1645995770000|2022-02-27 21:02:50|33257.9|33164.6|33257.9|33164.6|33257.9|33164.6|33257.9|33164.6|1
1645995790000|2022-02-27 21:03:10|33274.3|33167.3|33276|33131|33287.4|33167.3|33274.3|33131|3
1645995810000|2022-02-27 21:03:30|33257.9|33164.6|33255.2|33155.4|33274.5|33164.6|33255.2|33128.5|4
1645995840000|2022-02-27 21:04:00|33274.5|33129.5|33254.9|33144.7|33274.5|33144.7|33254.9|33129.5|2
1645995860000|2022-02-27 21:04:20|33253.7|33114.7|33241.2|33116.7|33257.6|33116.7|33241.2|33112.6|3
1645995870000|2022-02-27 21:04:30|33242.7|33135.7|33248.6|33141.1|33248.6|33141.1|33242.7|33135.7|2
1645995880000|2022-02-27 21:04:40|33254.5|33109.5|33254.5|33109.5|33254.5|33109.5|33254.5|33109.5|1
1645995900000|2022-02-27 21:05:00|33250.5|33105.5|33249.5|33104.5|33250.5|33105.5|33249.5|33104.5|2
1645995910000|2022-02-27 21:05:10|33254.9|33109.9|33242.4|33143.5|33254.9|33143.5|33242.4|33106.5|3
1645995920000|2022-02-27 21:05:20|33252.5|33107.5|33259.5|33114.5|33260.5|33147.6|33242.7|33107.5|4
1645995930000|2022-02-27 21:05:30|33261.5|33116.5|33264.5|33155.1|33265.5|33155.1|33256.7|33116.5|5
1645995940000|2022-02-27 21:05:40|33259.4|33119.5|33259.4|33152.4|33259.4|33152.4|33259.4|33119.5|2
1645995950000|2022-02-27 21:05:50|33254.6|33146.7|33261.5|33116.5|33262|33146.7|33250.7|33116.5|4
1645995960000|2022-02-27 21:06:00|33260.5|33115.5|33271|33126|33271|33144.7|33244.5|33112.5|11
1645995970000|2022-02-27 21:06:10|33269.5|33124.5|33270.5|33125.5|33270.5|33125.5|33260.7|33115.7|4
1645995980000|2022-02-27 21:06:20|33244.5|33144.7|33272|33127|33272.5|33144.7|33244.5|33114.8|6
1645995990000|2022-02-27 21:06:30|33258.5|33113.5|33260.5|33115.5|33260.5|33115.5|33258.5|33113.5|2
1645996000000|2022-02-27 21:06:40|33272|33127|33272|33127|33272|33127|33272|33127|1
1645996010000|2022-02-27 21:06:50|33272.5|33127.5|33245.4|33149.1|33272.5|33149.1|33245.4|33116|3
1645996030000|2022-02-27 21:07:10|33243.6|33143.5|33253.7|33144.2|33253.7|33151.5|33243.6|33127.7|4
1645996040000|2022-02-27 21:07:20|33254|33139.4|33255.2|33110.2|33255.6|33139.4|33254|33110.2|3
1645996050000|2022-02-27 21:07:30|33268|33123|33260.8|33116.3|33268|33123|33252.5|33107.5|5
1645996060000|2022-02-27 21:07:40|33269.5|33124.5|33248.3|33134.9|33269.5|33135.2|33241.8|33108.5|4
1645996070000|2022-02-27 21:07:50|33255.5|33148.5|33256.4|33145.3|33256.4|33148.5|33255.5|33145.3|2
1645996080000|2022-02-27 21:08:00|33264.5|33132.5|33264.5|33132.5|33264.5|33132.5|33264.5|33132.5|1
1645996100000|2022-02-27 21:08:20|33256.5|33111.5|33260.6|33139.6|33260.6|33139.6|33256.5|33111.5|2
1645996110000|2022-02-27 21:08:30|33239|33094|33259.9|33114.9|33259.9|33131.7|33239|33094|4
1645996130000|2022-02-27 21:08:50|33260.3|33139.6|33260.3|33139.6|33260.3|33139.6|33260.3|33139.6|1
1645996150000|2022-02-27 21:09:10|33242|33097|33242|33097|33242|33097|33242|33097|1
1645996160000|2022-02-27 21:09:20|33243|33098|33260.6|33137.8|33260.6|33139.6|33243|33098|3
1645996170000|2022-02-27 21:09:30|33254.6|33134|33254.6|33134|33254.6|33134|33254.6|33134|1
1645996180000|2022-02-27 21:09:40|33246.6|33133.7|33246.6|33133.7|33246.6|33133.7|33246.6|33133.7|1
1645996190000|2022-02-27 21:09:50|33257.6|33118.8|33254|33109|33257.6|33118.8|33254|33109|2
1645996200000|2022-02-27 21:10:00|33255|33110|33255|33110|33255|33110|33255|33110|1
1645996210000|2022-02-27 21:10:10|33254|33109|33254|33109|33254|33109|33254|33109|1
1645996220000|2022-02-27 21:10:20|33242.4|33134|33242.4|33134|33242.4|33134|33242.4|33134|1
1645996240000|2022-02-27 21:10:40|33260.5|33115.5|33260.5|33115.5|33260.5|33115.5|33260.5|33115.5|1
1645996250000|2022-02-27 21:10:50|33242.4|33134|33242.4|33134|33242.4|33134|33242.4|33134|1
1645996280000|2022-02-27 21:11:20|33259|33114|33259|33114|33259|33114|33259|33114|1
1645996290000|2022-02-27 21:11:30|33242.4|33134|33242.4|33134|33242.4|33134|33242.4|33134|1
1645996300000|2022-02-27 21:11:40|33254|33109|33254|33109|33254|33109|33254|33109|1
1645996310000|2022-02-27 21:11:50|33242.4|33134|33254.4|33109.4|33260|33134|33238.8|33109.4|4
1645996320000|2022-02-27 21:12:00|33255|33110|33255|33110|33255|33110|33255|33110|1
1645996330000|2022-02-27 21:12:10|33252.5|33107.5|33258|33113|33258|33113|33252.5|33107.5|3
1645996340000|2022-02-27 21:12:20|33238.8|33128.3|33257.2|33112.2|33257.2|33128.3|33238.8|33112.2|3
1645996360000|2022-02-27 21:12:40|33238.8|33128.3|33238.8|33128.3|33238.8|33128.3|33238.8|33128.3|1
1645996490000|2022-02-27 21:14:50|33253.8|33108.8|33253.8|33108.8|33253.8|33108.8|33253.8|33108.8|1
1645996500000|2022-02-27 21:15:00|33252.5|33107.5|33252.5|33107.5|33252.5|33107.5|33252.5|33107.5|1
1645996520000|2022-02-27 21:15:20|33239.1|33124.2|33239.1|33124.2|33239.1|33124.2|33239.1|33124.2|1
1645996570000|2022-02-27 21:16:10|33252|33107|33252|33107|33252|33107|33252|33107|1
1645996580000|2022-02-27 21:16:20|33263|33118|33268|33123|33268|33124.2|33239.1|33107.6|13
1645996590000|2022-02-27 21:16:30|33267.5|33122.5|33268.5|33123.5|33268.5|33123.5|33267.5|33122.5|2
1645996600000|2022-02-27 21:16:40|33239.1|33124.2|33258|33113|33271.5|33142.6|33239.1|33108.5|5
1645996610000|2022-02-27 21:16:50|33271.5|33126.5|33246.6|33145.3|33271.5|33145.3|33246.6|33126.5|2
1645996630000|2022-02-27 21:17:10|33271.5|33126.5|33247.2|33149.4|33271.5|33149.4|33247.2|33126|3
1645996640000|2022-02-27 21:17:20|33239.4|33122.4|33266|33121|33266|33122.4|33239.4|33109.5|4
1645996650000|2022-02-27 21:17:30|33240.5|33121.7|33270|33125|33270|33147.9|33240.5|33109.5|5
1645996660000|2022-02-27 21:17:40|33261.5|33116.5|33270.5|33125.5|33270.5|33125.5|33261.5|33116.5|6
1645996670000|2022-02-27 21:17:50|33270|33125|33270.5|33125.5|33270.5|33125.5|33270|33125|2
1645996680000|2022-02-27 21:18:00|33270|33125|33270|33125|33270|33125|33270|33125|1
1645996690000|2022-02-27 21:18:10|33270.5|33125.5|33245.7|33148.8|33270.5|33148.8|33245.7|33125.5|2
1645996730000|2022-02-27 21:18:50|33270.5|33125.5|33270.5|33125.5|33270.5|33125.5|33270.5|33125.5|1
1645996740000|2022-02-27 21:19:00|33270|33125|33269|33124|33273|33128|33254|33109|8
1645996750000|2022-02-27 21:19:10|33272.5|33127.5|33272.5|33127.5|33273|33128|33243.9|33119.7|8
1645996760000|2022-02-27 21:19:20|33269.1|33124.1|33268.8|33123.8|33269.1|33124.1|33268.1|33123.1|3
1645996770000|2022-02-27 21:19:30|33272.5|33127.5|33272.5|33127.5|33272.5|33127.5|33272.5|33127.5|1
1645996780000|2022-02-27 21:19:40|33249.5|33149.4|33249.5|33149.4|33249.5|33149.4|33249.5|33149.4|1
1645996790000|2022-02-27 21:19:50|33245.4|33124.5|33270.5|33125.5|33270.5|33125.5|33245.4|33114.5|6
1645996800000|2022-02-27 21:20:00|33270|33125|33265|33120|33270|33125|33265|33120|2
1645996810000|2022-02-27 21:20:10|33266|33121|33270|33125|33270|33125|33266|33121|2
1645996820000|2022-02-27 21:20:20|33270.5|33125.5|33245.7|33149.7|33270.5|33149.7|33245.7|33125.5|2
1645996880000|2022-02-27 21:21:20|33269.5|33124.5|33245.7|33149.7|33269.5|33149.7|33245.7|33124.5|2
1645996890000|2022-02-27 21:21:30|33246.3|33150.4|33246.3|33150.4|33246.3|33150.4|33246.3|33150.4|1
1645996920000|2022-02-27 21:22:00|33268.5|33123.5|33276|33131|33276|33158.1|33252.3|33122|10
1645996930000|2022-02-27 21:22:10|33275.5|33130.5|33275.5|33130.5|33275.5|33130.5|33275.5|33130.5|1
1645996940000|2022-02-27 21:22:20|33276|33131|33252.3|33158.1|33276|33158.1|33252.3|33131|2
1645996950000|2022-02-27 21:22:30|33276|33131|33276|33131|33276|33131|33276|33131|1
1645996960000|2022-02-27 21:22:40|33275.5|33130.5|33275.5|33130.5|33275.5|33130.5|33275.5|33130.5|1
1645996970000|2022-02-27 21:22:50|33252.3|33158.1|33252.3|33158.1|33252.3|33158.1|33252.3|33158.1|1
1645997020000|2022-02-27 21:23:40|33275.5|33130.5|33275.5|33130.5|33275.5|33130.5|33275.5|33130.5|1
1645997030000|2022-02-27 21:23:50|33252.3|33158.1|33252.3|33158.1|33252.3|33158.1|33252.3|33158.1|1
1645997060000|2022-02-27 21:24:20|33272|33127|33271.5|33126.5|33272|33127|33267|33122|5
1645997070000|2022-02-27 21:24:30|33270.1|33125.1|33274.5|33129.5|33274.5|33143.7|33263.9|33125.1|4
1645997080000|2022-02-27 21:24:40|33274|33129|33274|33129|33274|33129|33274|33129|1
1645997090000|2022-02-27 21:24:50|33274.5|33129.5|33274.5|33129.5|33274.5|33129.5|33274.5|33129.5|1
1645997100000|2022-02-27 21:25:00|33251.1|33154.2|33251.1|33154.2|33251.1|33154.2|33251.1|33154.2|1
1645997110000|2022-02-27 21:25:10|33269|33124|33270|33125|33270|33125|33269|33124|2
1645997120000|2022-02-27 21:25:20|33251.1|33154.2|33251.1|33154.2|33251.1|33154.2|33251.1|33154.2|1
1645997170000|2022-02-27 21:26:10|33258.6|33161.8|33275|33130|33275|33161.8|33258.6|33130|2
1645997200000|2022-02-27 21:26:40|33252|33155.1|33290.1|33145.1|33290.5|33155.1|33252|33143.8|6
1645997210000|2022-02-27 21:26:50|33292|33147|33293|33148|33293|33148|33292|33147|4
1645997220000|2022-02-27 21:27:00|33292.5|33147.5|33273.8|33156.6|33292.5|33156.6|33273.8|33147.5|2
1645997230000|2022-02-27 21:27:10|33293|33148|33291.5|33146.5|33293|33148|33266.2|33146.4|5
1645997240000|2022-02-27 21:27:20|33284|33139|33284|33139|33284|33139|33284|33139|1
1645997250000|2022-02-27 21:27:30|33283.5|33138.5|33275.2|33142.4|33289.5|33144.5|33275.2|33138.5|3
1645997260000|2022-02-27 21:27:40|33283.5|33138.5|33296.5|33151.5|33303|33158|33270.9|33138.5|8
1645997270000|2022-02-27 21:27:50|33272.7|33170.5|33301.7|33156.7|33301.7|33171|33272.1|33145.7|8
1645997280000|2022-02-27 21:28:00|33298|33153|33301.7|33156.7|33303.8|33170.5|33272.9|33150.5|9
1645997290000|2022-02-27 21:28:10|33302|33157|33302|33157|33302|33157|33302|33157|1
1645997300000|2022-02-27 21:28:20|33272.4|33175.7|33272.4|33175.7|33272.4|33175.7|33272.4|33175.7|1
1645997320000|2022-02-27 21:28:40|33297|33152|33296|33151|33300|33175.7|33272.4|33151|5
1645997330000|2022-02-27 21:28:50|33296.5|33151.5|33300.8|33155.8|33302|33166.1|33285.6|33151.5|7
1645997340000|2022-02-27 21:29:00|33298.5|33153.5|33298.5|33153.5|33299.5|33154.5|33298.5|33153.5|3
1645997360000|2022-02-27 21:29:20|33274.5|33179.6|33274.5|33179.6|33274.5|33179.6|33274.5|33179.6|1
1645997370000|2022-02-27 21:29:30|33300|33155|33299|33154|33302|33157|33299|33154|8
1645997380000|2022-02-27 21:29:40|33301|33156|33280.6|33158.4|33301|33158.4|33280.6|33151.5|6
1645997390000|2022-02-27 21:29:50|33270.6|33177.2|33295.3|33150.3|33296.2|33177.2|33270.6|33150.3|3
1645997410000|2022-02-27 21:30:10|33290.5|33145.5|33290.5|33145.5|33290.5|33145.5|33290.5|33145.5|1
1645997420000|2022-02-27 21:30:20|33289.5|33144.5|33290.5|33145.5|33290.5|33177.2|33270.6|33144.5|3
1645997430000|2022-02-27 21:30:30|33292.5|33147.5|33303.9|33158.9|33303.9|33167.6|33285.9|33147.5|11
1645997440000|2022-02-27 21:30:40|33303|33158|33302|33157|33303|33158|33298.5|33153.5|7
1645997450000|2022-02-27 21:30:50|33299|33154|33299|33154|33299|33154|33299|33154|1
1645997460000|2022-02-27 21:31:00|33275.9|33182.6|33278.9|33184.4|33297|33184.4|33275.9|33152|3
1645997470000|2022-02-27 21:31:10|33297|33152|33302|33157|33302|33157|33297|33152|2
1645997480000|2022-02-27 21:31:20|33297|33152|33299|33154|33299|33154|33297|33152|2
1645997490000|2022-02-27 21:31:30|33298.5|33153.5|33278.9|33184.4|33298.5|33184.4|33278.9|33153.5|2
1645997510000|2022-02-27 21:31:50|33298.5|33153.5|33297.5|33152.5|33298.5|33153.5|33297.5|33152.5|2
1645997520000|2022-02-27 21:32:00|33298.5|33153.5|33309|33164|33310.5|33165.5|33298.5|33153.5|5
1645997530000|2022-02-27 21:32:10|33308|33163|33312.6|33167.6|33314.6|33169.6|33308|33163|9
1645997540000|2022-02-27 21:32:20|33311|33166|33311.5|33166.5|33312|33167|33311|33166|3
1645997550000|2022-02-27 21:32:30|33311|33166|33308|33163|33315|33194.5|33288.8|33163|9
1645997560000|2022-02-27 21:32:40|33287.6|33181.4|33308.5|33163.5|33310.9|33181.4|33287.6|33163.5|3
1645997580000|2022-02-27 21:33:00|33316.5|33171.5|33310.3|33165.3|33321.5|33176.5|33310.3|33165.3|5
1645997590000|2022-02-27 21:33:10|33317|33172|33322.5|33177.5|33322.5|33209.9|33301|33171.1|12
1645997600000|2022-02-27 21:33:20|33311.1|33166.1|33312.4|33167.4|33322|33177|33311|33166|5
1645997610000|2022-02-27 21:33:30|33311|33166|33315|33170|33322|33196.3|33294.5|33161|9
1645997620000|2022-02-27 21:33:40|33304.1|33159.1|33304|33159|33314|33169|33304|33159|6
1645997630000|2022-02-27 21:33:50|33313|33168|33304.1|33183.5|33313.5|33196.3|33294.5|33168|4
1645997640000|2022-02-27 21:34:00|33310.5|33165.5|33304.1|33159.1|33311.5|33166.5|33304.1|33159.1|4
1645997650000|2022-02-27 21:34:10|33305|33160|33314.6|33169.6|33314.6|33192.5|33297.3|33160|4
1645997670000|2022-02-27 21:34:30|33294.5|33196.3|33294.5|33196.3|33294.5|33196.3|33294.5|33196.3|1
1645997680000|2022-02-27 21:34:40|33304|33159|33304.4|33159.4|33304.4|33159.4|33304|33159|2
1645997690000|2022-02-27 21:34:50|33313|33168|33313|33168|33313|33168|33313|33168|1
1645997700000|2022-02-27 21:35:00|33294.5|33196.3|33294.5|33196.3|33294.5|33196.3|33294.5|33196.3|1
1645997750000|2022-02-27 21:35:50|33311.5|33166.5|33294.5|33196.3|33311.5|33196.3|33294.5|33158|3
1645997810000|2022-02-27 21:36:50|33310|33165|33311.5|33166.5|33311.5|33166.5|33303|33158|3
1645997830000|2022-02-27 21:37:10|33290.6|33190.4|33317.5|33172.5|33318|33190.4|33290.6|33159.6|4
1645997840000|2022-02-27 21:37:20|33318|33173|33311.8|33166.8|33318|33173|33305|33160|4
1645997850000|2022-02-27 21:37:30|33318|33173|33296.8|33201.7|33318|33201.7|33296.8|33173|2
1645997860000|2022-02-27 21:37:40|33318|33173|33313|33168|33318|33189.5|33305.5|33160.5|7
1645997870000|2022-02-27 21:37:50|33303.1|33158.1|33318|33173|33318|33173|33302.8|33157.8|7
1645997880000|2022-02-27 21:38:00|33317.5|33172.5|33317.5|33172.5|33317.5|33172.5|33317.5|33172.5|1
1645997890000|2022-02-27 21:38:10|33296.8|33202|33296.8|33202|33296.8|33202|33296.8|33202|1
1645997900000|2022-02-27 21:38:20|33318|33173|33318|33173|33318|33173|33318|33173|1
1645997910000|2022-02-27 21:38:30|33306|33161|33313|33168|33313|33193.3|33293.6|33161|3
1645997920000|2022-02-27 21:38:40|33313.5|33168.5|33304|33159|33313.5|33168.5|33303|33158|3
1645997930000|2022-02-27 21:38:50|33302|33157|33291.5|33194.5|33304|33194.5|33291.5|33157|3
1645997940000|2022-02-27 21:39:00|33313|33168|33302.2|33157.2|33313|33168|33301|33156|5
1645997950000|2022-02-27 21:39:10|33311.5|33166.5|33302|33157|33311.5|33166.5|33300.5|33155.5|3
1645997960000|2022-02-27 21:39:20|33291.5|33194.5|33312.5|33167.5|33312.5|33194.5|33291.5|33157|6
1645997970000|2022-02-27 21:39:30|33301|33156|33306|33161|33310.5|33165.5|33296|33151|6
1645997980000|2022-02-27 21:39:40|33303|33158|33302.5|33157.5|33303|33158|33299.3|33154.3|4
1645998000000|2022-02-27 21:40:00|33292|33147|33288|33143|33293|33148|33288|33143|5
1645998010000|2022-02-27 21:40:10|33291|33146|33277|33132|33303.5|33158.5|33275|33132|15
1645998020000|2022-02-27 21:40:20|33288|33143|33292.4|33147.4|33303|33158|33288|33143|6
1645998030000|2022-02-27 21:40:30|33295.7|33150.7|33300|33155|33301|33181.7|33279.2|33150.7|5
1645998040000|2022-02-27 21:40:40|33299.5|33154.5|33299.5|33154.5|33299.5|33154.5|33299.5|33154.5|1
1645998050000|2022-02-27 21:40:50|33300|33155|33291|33146|33301.5|33165.6|33275.9|33146|4
1645998060000|2022-02-27 21:41:00|33280.7|33184.4|33301.5|33156.5|33302|33184.4|33280.7|33147|9
1645998070000|2022-02-27 21:41:10|33302|33157|33301.5|33156.5|33302|33157|33301.5|33156.5|2
1645998080000|2022-02-27 21:41:20|33301|33156|33301|33156|33301|33156|33301|33156|1
1645998090000|2022-02-27 21:41:30|33301.5|33156.5|33280.7|33184.7|33301.5|33184.7|33280.7|33156.5|2
1645998130000|2022-02-27 21:42:10|33301|33156|33301|33156|33301|33156|33301|33156|1
1645998140000|2022-02-27 21:42:20|33301.5|33156.5|33280.7|33184.7|33301.5|33184.7|33280.7|33156.5|2
1645998150000|2022-02-27 21:42:30|33290.5|33145.5|33292|33147|33292|33147|33290.5|33145.5|2
1645998170000|2022-02-27 21:42:50|33280.7|33184.7|33280.7|33184.7|33280.7|33184.7|33280.7|33184.7|1
1645998230000|2022-02-27 21:43:50|33305|33160|33311|33166|33311|33167.3|33295|33150|10
1645998250000|2022-02-27 21:44:10|33296.5|33191.3|33319|33174|33319|33191.3|33296.5|33160|10
1645998260000|2022-02-27 21:44:20|33310|33165|33310|33165|33312.9|33167.9|33310|33165|3
1645998270000|2022-02-27 21:44:30|33319|33174|33319|33174|33319|33174|33319|33174|1
1645998280000|2022-02-27 21:44:40|33309|33164|33298.3|33198.4|33309|33198.4|33298.3|33164|2
1645998290000|2022-02-27 21:44:50|33317.5|33172.5|33320.5|33175.5|33320.5|33191.6|33309.1|33164.1|9
1645998300000|2022-02-27 21:45:00|33321|33176|33316|33171|33321|33176|33316|33171|2
1645998310000|2022-02-27 21:45:10|33317|33172|33317|33172|33317|33172|33317|33172|1
1645998320000|2022-02-27 21:45:20|33321|33176|33299.8|33204.1|33321|33204.1|33299.8|33175.5|3
1645998340000|2022-02-27 21:45:40|33318|33173|33322.5|33177.5|33322.5|33177.5|33318|33173|3
1645998350000|2022-02-27 21:45:50|33299.8|33204.1|33299.8|33204.1|33299.8|33204.1|33299.8|33204.1|1
1645998450000|2022-02-27 21:47:30|33320|33175|33327|33182|33328|33183|33320|33175|8
1645998460000|2022-02-27 21:47:40|33321|33176|33327|33182|33327|33182|33321|33176|2
1645998470000|2022-02-27 21:47:50|33305.8|33211.5|33327|33182|33327|33211.5|33305.8|33180.5|4
1645998480000|2022-02-27 21:48:00|33326|33181|33327|33182|33327|33182|33326|33181|2
1645998500000|2022-02-27 21:48:20|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|1
1645998510000|2022-02-27 21:48:30|33327|33182|33327|33182|33327|33182|33327|33182|1
1645998530000|2022-02-27 21:48:50|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|1
1645998540000|2022-02-27 21:49:00|33327|33182|33327|33182|33327|33182|33327|33182|1
1645998560000|2022-02-27 21:49:20|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|1
1645998570000|2022-02-27 21:49:30|33321|33176|33323|33178|33323|33178|33320.5|33175.5|3
1645998580000|2022-02-27 21:49:40|33322|33177|33305.8|33211.5|33322|33211.5|33305.8|33177|2
1645998590000|2022-02-27 21:49:50|33327.5|33182.5|33327.5|33182.5|33327.5|33182.5|33327.5|33182.5|1
1645998600000|2022-02-27 21:50:00|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|1
1645998610000|2022-02-27 21:50:10|33327.5|33182.5|33321|33176|33327.5|33182.5|33321|33176|2
1645998620000|2022-02-27 21:50:20|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|33305.8|33211.5|1
1645998640000|2022-02-27 21:50:40|33321.5|33176.5|33322.3|33177.3|33322.3|33177.3|33321.5|33176.5|2
1645998650000|2022-02-27 21:50:50|33327.5|33182.5|33327.5|33182.5|33327.5|33182.5|33327.5|33182.5|1
1645998660000|2022-02-27 21:51:00|33320.1|33175.1|33324|33179|33326.5|33210|33303.5|33171|6
1645998670000|2022-02-27 21:51:10|33324.5|33179.5|33324|33179|33324.5|33179.5|33324|33179|2
1645998680000|2022-02-27 21:51:20|33323.5|33178.5|33304.4|33198.9|33323.5|33198.9|33304.4|33170.1|4
1645998690000|2022-02-27 21:51:30|33323.9|33178.9|33314.3|33169.3|33323.9|33178.9|33314|33169|3
1645998700000|2022-02-27 21:51:40|33322.5|33177.5|33302.5|33200.8|33322.5|33200.8|33302.5|33177.5|2
1645998710000|2022-02-27 21:51:50|33303.1|33207.1|33327|33182|33327|33207.1|33303.1|33172|9
1645998720000|2022-02-27 21:52:00|33326.5|33181.5|33326.5|33181.5|33326.5|33181.5|33326.5|33181.5|1
1645998730000|2022-02-27 21:52:10|33303.1|33207.1|33303.1|33207.1|33303.1|33207.1|33303.1|33207.1|1
1645998740000|2022-02-27 21:52:20|33326.5|33181.5|33326.5|33181.5|33326.5|33181.5|33326.5|33181.5|1
1645998750000|2022-02-27 21:52:30|33325.5|33180.5|33325.5|33180.5|33325.5|33180.5|33325.5|33180.5|1
1645998760000|2022-02-27 21:52:40|33303.1|33207.1|33303.1|33207.1|33303.1|33207.1|33303.1|33207.1|1
1645998770000|2022-02-27 21:52:50|33326.5|33181.5|33326.5|33181.5|33326.5|33181.5|33326.5|33181.5|1
1645998780000|2022-02-27 21:53:00|33303.3|33206.9|33303.3|33206.9|33303.3|33206.9|33303.3|33206.9|1
1645998800000|2022-02-27 21:53:20|33303.1|33207.1|33303.1|33207.1|33303.1|33207.1|33303.1|33207.1|1
1645998810000|2022-02-27 21:53:30|33305.2|33210.9|33305.2|33210.9|33305.2|33210.9|33305.2|33210.9|1
1645998830000|2022-02-27 21:53:50|33308|33185|33305.2|33210.9|33308|33210.9|33305.2|33185|2
1645998840000|2022-02-27 21:54:00|33308|33185|33317|33178.7|33317|33185|33308|33178.7|2
1645998850000|2022-02-27 21:54:10|33308|33185|33308|33185|33308|33185|33308|33185|1
1645998860000|2022-02-27 21:54:20|33305.2|33210.9|33305.2|33210.9|33305.2|33210.9|33305.2|33210.9|1
1645998870000|2022-02-27 21:54:30|33313|33184|33313|33184|33321.4|33184|33313|33176.4|4
1645998880000|2022-02-27 21:54:40|33305.2|33210.9|33305.2|33210.9|33305.2|33210.9|33305.2|33210.9|1
1645998900000|2022-02-27 21:55:00|33315|33179|33308.7|33184.2|33320.7|33184.2|33308.7|33175|9
1645998910000|2022-02-27 21:55:10|33326.5|33181.5|33305.2|33210.9|33326.5|33210.9|33305.2|33181.5|3
1645998920000|2022-02-27 21:55:20|33313|33184|33313|33184|33313|33184|33313|33184|1
1645998930000|2022-02-27 21:55:30|33331|33186|33314.4|33215.7|33336|33217.5|33313.3|33178.8|15
1645998940000|2022-02-27 21:55:40|33313.6|33216.3|33335.5|33190.5|33335.5|33216.3|33313.6|33181.9|5
1645998950000|2022-02-27 21:55:50|33326|33181|33319.6|33174.6|33333.5|33188.5|33319.6|33174.6|4
1645998960000|2022-02-27 21:56:00|33325|33180|33334.5|33189.5|33334.5|33196.6|33324.1|33180|5
1645998970000|2022-02-27 21:56:10|33325|33180|33325|33180|33328.2|33183.2|33325|33180|4
1645998980000|2022-02-27 21:56:20|33334.5|33189.5|33325.2|33180.2|33335|33190|33325|33180|5
1645998990000|2022-02-27 21:56:30|33312.4|33213.9|33312.4|33213.9|33312.4|33213.9|33312.4|33213.9|1
1645999000000|2022-02-27 21:56:40|33326|33181|33326|33181|33326|33181|33326|33181|1
1645999010000|2022-02-27 21:56:50|33312.4|33213.9|33312.4|33213.9|33312.4|33213.9|33312.4|33213.9|1
1645999020000|2022-02-27 21:57:00|33326|33181|33326|33181|33326|33181|33326|33181|1
1645999040000|2022-02-27 21:57:20|33312.4|33213.9|33312.4|33213.9|33312.4|33213.9|33312.4|33213.9|1
1645999050000|2022-02-27 21:57:30|33326|33181|33326|33181|33326|33181|33326|33181|1
1645999070000|2022-02-27 21:57:50|33312.4|33213.9|33326|33181|33334.5|33213.9|33312.4|33181|3
1645999090000|2022-02-27 21:58:10|33312.4|33213.9|33328.2|33183.2|33339.5|33221.1|33312.4|33181|12
1645999100000|2022-02-27 21:58:20|33326.2|33181.2|33337|33192|33337|33192|33326.2|33181.2|3
1645999110000|2022-02-27 21:58:30|33338|33193|33337.5|33192.5|33338|33193|33326|33181|4
1645999120000|2022-02-27 21:58:40|33314.5|33214.2|33314.5|33214.2|33314.5|33214.2|33314.5|33214.2|1
1645999140000|2022-02-27 21:59:00|33326|33181|33337.5|33192.5|33337.5|33192.5|33326|33181|2
1645999150000|2022-02-27 21:59:10|33328|33183|33314.5|33214.2|33328|33214.2|33314.5|33183|2
1645999160000|2022-02-27 21:59:20|33328|33183|33328|33183|33328|33183|33328|33183|1
1645999170000|2022-02-27 21:59:30|33321.5|33176.5|33303|33158|33321.5|33194.8|33302|33157|6
1645999180000|2022-02-27 21:59:40|33302.5|33157.5|33296.5|33151.5|33302.5|33157.5|33296.5|33151.5|3
1645999190000|2022-02-27 21:59:50|33294|33149|33294|33149|33294|33149|33294|33149|1
1645999200000|2022-02-27 22:00:00|33293.3|33148.3|33244|33099|33310.1|33165.1|33239.5|33094.5|17
1645999210000|2022-02-27 22:00:10|33263.8|33118.8|33251.4|33106.4|33263.8|33118.8|33243.5|33098.5|8
1645999220000|2022-02-27 22:00:20|33259.9|33114.9|33244|33099|33260|33115|33239.5|33094.5|12
1645999230000|2022-02-27 22:00:30|33213.9|33068.9|33213.1|33068.1|33213.9|33068.9|33211.3|33066.3|5
1645999250000|2022-02-27 22:00:50|33195.8|33050.8|33195.8|33050.8|33195.8|33050.8|33195.8|33050.8|1
1645999260000|2022-02-27 22:01:00|33191.6|33046.6|33190.5|33045.5|33191.6|33046.6|33190.5|33045.5|2
1645999270000|2022-02-27 22:01:10|33200|33055|33176.1|33031.1|33200|33055|33176.1|33031.1|5
1645999280000|2022-02-27 22:01:20|33185|33040|33185|33040|33185|33040|33179.9|33034.9|3
1645999330000|2022-02-27 22:02:10|33158.9|33013.9|33162.4|33017.4|33162.4|33017.4|33158.9|33013.9|2
1645999350000|2022-02-27 22:02:30|33156|33011|33161|33016|33161|33016|33156|33011|3
1645999360000|2022-02-27 22:02:40|33158.9|33013.9|33160|33015|33161.4|33016.4|33156.5|33011.5|9
1645999370000|2022-02-27 22:02:50|33157.9|33012.9|33157.9|33012.9|33157.9|33012.9|33157.9|33012.9|1
1645999380000|2022-02-27 22:03:00|33158|33013|33158|33013|33158|33013|33157.5|33012.5|3
1645999390000|2022-02-27 22:03:10|33154.9|33009.9|33159.7|33014.7|33159.7|33014.7|33154.9|33009.9|2
1645999400000|2022-02-27 22:03:20|33153.9|33008.9|33155|33010|33159.7|33014.7|33152|33007|8
1645999410000|2022-02-27 22:03:30|33150.6|33005.6|33148.5|33003.5|33153.7|33008.7|33148.5|33003.5|4
1645999430000|2022-02-27 22:03:50|33090|32945|33121.1|32976.1|33121.1|32976.1|33090|32945|2
1645999440000|2022-02-27 22:04:00|33139.2|32994.2|33123.4|32978.4|33139.2|32994.2|33123.4|32978.4|2
1645999450000|2022-02-27 22:04:10|33131.5|32986.5|33143.7|32998.7|33143.7|32998.7|33128.9|32983.9|9
1645999460000|2022-02-27 22:04:20|33139|32994|33144.7|32999.7|33144.7|32999.7|33137.9|32992.9|9
1645999470000|2022-02-27 22:04:30|33139.8|32994.8|33142.8|32997.8|33146.7|33001.7|33121.4|32976.4|6
1645999480000|2022-02-27 22:04:40|33141|32996|33151|33006|33151|33006|33141|32996|3
1645999490000|2022-02-27 22:04:50|33151.5|33006.5|33192.9|33047.9|33192.9|33047.9|33151.5|33006.5|3
1645999500000|2022-02-27 22:05:00|33194.1|33049.1|33195.2|33050.2|33198.2|33053.2|33194.1|33049.1|4
1645999520000|2022-02-27 22:05:20|33193.4|33079.3|33206|33061|33206|33079.3|33176.7|33031.7|13
1645999530000|2022-02-27 22:05:30|33196.2|33051.2|33186.3|33066.9|33202.8|33077|33179.4|33034.4|15
1645999540000|2022-02-27 22:05:40|33188.1|33077|33182.6|33037.6|33197.5|33077|33169.9|33024.9|12
1645999550000|2022-02-27 22:05:50|33190.4|33045.4|33186.1|33052.7|33191.3|33053.4|33164.3|33019.3|9
1645999560000|2022-02-27 22:06:00|33186.4|33053.9|33197.5|33052.5|33197.5|33061.4|33186.1|33050.3|11
1645999570000|2022-02-27 22:06:10|33187.4|33053.2|33192|33047|33197.5|33054|33179.6|33034.6|7
1645999580000|2022-02-27 22:06:20|33189|33054.8|33198.5|33053.5|33198.5|33054.8|33189|33052.5|5
1645999590000|2022-02-27 22:06:30|33192.5|33047.5|33182.3|33037.3|33198|33055.1|33182.3|33037.3|5
1645999600000|2022-02-27 22:06:40|33189|33053.3|33198|33053|33199|33054|33189|33048.6|10
1645999610000|2022-02-27 22:06:50|33189|33051.3|33189.5|33050.5|33198.5|33053.5|33189|33050.1|5
1645999620000|2022-02-27 22:07:00|33193.7|33065.9|33192.9|33047.9|33200.7|33065.9|33172|33027|21
1645999630000|2022-02-27 22:07:10|33187.4|33042.4|33203.5|33058.5|33206|33062.4|33185.8|33040.8|22
1645999640000|2022-02-27 22:07:20|33190.7|33062.7|33191.5|33046.5|33203.5|33062.7|33181.5|33045.3|15
1645999650000|2022-02-27 22:07:30|33179.1|33060.6|33192|33047|33195|33066.5|33174.3|33034.3|12
1645999660000|2022-02-27 22:07:40|33174.3|33033.9|33181.2|33065.3|33195|33065.3|33174.3|33033.9|10
1645999670000|2022-02-27 22:07:50|33194.5|33049.5|33190|33045|33194.5|33067.7|33175.2|33038|11
1645999680000|2022-02-27 22:08:00|33190.5|33045.5|33190.5|33045.5|33190.5|33067.1|33172.2|33038.7|4
1645999690000|2022-02-27 22:08:10|33184.5|33039.5|33190.5|33045.5|33190.5|33068|33175.8|33039.5|4
1645999700000|2022-02-27 22:08:20|33190|33045|33184.5|33039.5|33190|33069.5|33172.2|33039.3|8
1645999710000|2022-02-27 22:08:30|33184|33039|33184.5|33039.5|33184.5|33039.5|33184|33039|2
1645999720000|2022-02-27 22:08:40|33204.3|33059.3|33204.3|33059.3|33204.3|33059.3|33204.3|33059.3|1
1645999730000|2022-02-27 22:08:50|33195.9|33050.9|33171.9|33026.9|33195.9|33050.9|33171.9|33026.9|5
1645999740000|2022-02-27 22:09:00|33176.8|33031.8|33176.8|33031.8|33176.8|33031.8|33176.8|33031.8|1
1645999760000|2022-02-27 22:09:20|33175.6|33030.6|33175.5|33030.5|33175.6|33030.6|33175.5|33030.5|2
1645999780000|2022-02-27 22:09:40|33200.5|33055.5|33192.2|33047.2|33201|33056|33176|33031|15
1645999790000|2022-02-27 22:09:50|33191.6|33046.6|33178.7|33033.7|33200.5|33055.5|33178.7|33033.7|3
1645999830000|2022-02-27 22:10:30|33223.3|33078.3|33223.3|33078.3|33223.3|33078.3|33223.3|33078.3|1
1645999840000|2022-02-27 22:10:40|33226.4|33081.4|33215.3|33070.3|33244.8|33099.8|33214.3|33069.3|6
1645999850000|2022-02-27 22:10:50|33213.5|33068.5|33211.8|33066.8|33217|33072|33211.8|33066.8|5
1645999860000|2022-02-27 22:11:00|33212.9|33067.9|33214.5|33069.5|33217|33072|33212.9|33067.9|3
1645999870000|2022-02-27 22:11:10|33217|33072|33203.8|33058.8|33217.5|33072.5|33196.3|33051.3|7
1645999880000|2022-02-27 22:11:20|33197.2|33052.2|33236.2|33091.2|33236.8|33091.8|33197|33052|10
1645999890000|2022-02-27 22:11:30|33220.5|33075.5|33217|33072|33220.5|33075.5|33203.7|33058.7|9
1645999900000|2022-02-27 22:11:40|33218.1|33073.1|33209.5|33064.5|33218.1|33073.1|33209.5|33064.5|2
1645999910000|2022-02-27 22:11:50|33209|33064|33199.9|33054.9|33217.9|33072.9|33199.9|33054.9|3
1645999920000|2022-02-27 22:12:00|33203.7|33058.7|33212.5|33067.5|33224.9|33079.9|33203.7|33058.7|7
1645999930000|2022-02-27 22:12:10|33206.3|33061.3|33186.1|33041.1|33208|33063|33186.1|33041.1|9
1645999940000|2022-02-27 22:12:20|33180|33035|33180|33035|33180|33035|33180|33035|1
1645999960000|2022-02-27 22:12:40|33193.1|33048.1|33195.1|33050.1|33195.1|33050.1|33193.1|33048.1|2
1645999970000|2022-02-27 22:12:50|33182.2|33037.2|33207.4|33062.4|33207.4|33062.4|33182.2|33037.2|2
1645999990000|2022-02-27 22:13:10|33214.5|33069.5|33214.5|33069.5|33214.5|33069.5|33214.5|33069.5|1
1646000000000|2022-02-27 22:13:20|33215.4|33070.4|33215.4|33070.4|33215.4|33070.4|33215.4|33070.4|1
1646000020000|2022-02-27 22:13:40|33182.2|33037.2|33190.9|33045.9|33209.9|33064.9|33181.4|33036.4|8
1646000030000|2022-02-27 22:13:50|33191.3|33046.3|33184|33039|33191.3|33046.3|33181.9|33036.9|8
1646000040000|2022-02-27 22:14:00|33183.5|33038.5|33180.4|33035.4|33183.5|33038.5|33179.6|33034.6|10
1646000050000|2022-02-27 22:14:10|33179.7|33034.7|33217.3|33072.3|33217.3|33072.3|33178.8|33033.8|35
1646000060000|2022-02-27 22:14:20|33178.7|33033.7|33180|33035|33182.1|33037.1|33178.7|33033.7|21
1646000070000|2022-02-27 22:14:30|33179.9|33034.9|33205.8|33060.8|33205.8|33060.8|33179.8|33034.8|8
1646000080000|2022-02-27 22:14:40|33184.3|33039.3|33184.6|33039.6|33184.7|33039.7|33184.3|33039.3|3
1646000090000|2022-02-27 22:14:50|33184.7|33039.7|33187.8|33042.8|33187.8|33042.8|33184|33039|8
1646000100000|2022-02-27 22:15:00|33187.6|33042.6|33179.8|33053.8|33189|33055|33178|33041.8|12
1646000110000|2022-02-27 22:15:10|33188.8|33043.8|33186.6|33041.6|33188.8|33052.1|33175.1|33041.6|10
1646000120000|2022-02-27 22:15:20|33187.5|33042.5|33204.9|33059.9|33204.9|33059.9|33187.2|33042.2|5
1646000130000|2022-02-27 22:15:30|33171.6|33049|33179.1|33034.1|33184|33049|33171.6|33033.7|13
1646000140000|2022-02-27 22:15:40|33179.3|33034.3|33177.9|33032.9|33179.3|33034.3|33177.9|33032.9|10
1646000150000|2022-02-27 22:15:50|33178|33033|33170.7|33025.7|33180.7|33038.6|33168.4|33023.4|16
1646000160000|2022-02-27 22:16:00|33175|33045|33183.1|33038.1|33198.8|33053.8|33168.8|33023.8|29
1646000170000|2022-02-27 22:16:10|33182.9|33037.9|33207.5|33062.5|33220|33075|33173.7|33028.7|28
1646000180000|2022-02-27 22:16:20|33186|33041|33170.8|33025.8|33208.9|33063.9|33166|33025.8|17
1646000190000|2022-02-27 22:16:30|33168.8|33023.8|33174.6|33029.6|33211.2|33066.2|33168.7|33023.7|10
1646000200000|2022-02-27 22:16:40|33174.5|33029.5|33164.5|33019.5|33199.3|33054.3|33164.5|33019.5|10
1646000210000|2022-02-27 22:16:50|33164.3|33019.3|33178.8|33033.8|33178.8|33038|33161.2|33018.3|15
1646000220000|2022-02-27 22:17:00|33178.9|33033.9|33162.6|33029.4|33178.9|33039.5|33160.2|33018|16
1646000230000|2022-02-27 22:17:10|33162.4|33017.4|33159.4|33014.4|33172.8|33037|33156|33014.4|13
1646000240000|2022-02-27 22:17:20|33157.8|33012.8|33164.5|33019.5|33166.7|33036.5|33157.3|33012.8|18
1646000250000|2022-02-27 22:17:30|33167.1|33022.1|33161.5|33016.5|33168|33023|33161.3|33016.3|6
1646000260000|2022-02-27 22:17:40|33152|33032|33143.2|32998.2|33165.3|33032|33131|32996.4|16
1646000270000|2022-02-27 22:17:50|33144.5|32999.5|33143.9|32998.9|33144.5|33008.5|33135.7|32997.8|15
1646000280000|2022-02-27 22:18:00|33144.1|32999.1|33123.5|32978.5|33144.2|33012.9|33123.5|32978.5|8
1646000290000|2022-02-27 22:18:10|33128.2|32983.2|33111.1|32987.1|33128.5|32987.1|33111.1|32979.7|9
1646000300000|2022-02-27 22:18:20|33128|32983|33129|32984|33129|32984|33123.5|32978.5|7
1646000310000|2022-02-27 22:18:30|33129.1|32984.1|33119.1|32974.1|33129.1|32984.1|33119.1|32974.1|11
1646000320000|2022-02-27 22:18:40|33115.5|32983.7|33114.5|32984.7|33122.4|32991|33111|32973.4|31
1646000330000|2022-02-27 22:18:50|33115.4|32985.5|33119.8|32974.8|33130|32985.6|33114.4|32974.2|33
1646000340000|2022-02-27 22:19:00|33119.4|32974.4|33120|32975|33120|32975|33119|32974|28
1646000350000|2022-02-27 22:19:10|33119.4|32974.4|33119|32974|33120.1|32987|33107|32973.3|36
1646000360000|2022-02-27 22:19:20|33111.1|32982.7|33113.1|32984.2|33121.9|32984.5|33111|32973.4|33
1646000370000|2022-02-27 22:19:30|33112.1|32981.6|33118.7|32973.7|33118.8|32985.8|33108.1|32972.9|31
1646000380000|2022-02-27 22:19:40|33116.6|32971.6|33116|32971|33118.3|32973.3|33116|32971|28
1646000390000|2022-02-27 22:19:50|33117.4|32972.4|33116.7|32971.7|33117.7|32972.7|33116.1|32971.1|30
1646000400000|2022-02-27 22:20:00|33117.7|32972.7|33115.7|32970.7|33119.3|32974.3|33115.7|32970.7|31
1646000410000|2022-02-27 22:20:10|33119.2|32974.2|33118.4|32973.4|33120.5|32981.3|33114.1|32970.7|29
1646000420000|2022-02-27 22:20:20|33119.5|32974.5|33113|32984.7|33124.8|32986.2|33113|32973.4|34
1646000430000|2022-02-27 22:20:30|33113.9|32985.7|33121.1|32976.1|33121.1|32986.5|33113|32975.6|24
1646000440000|2022-02-27 22:20:40|33121|32976|33110.1|32987.8|33121.6|32987.8|33110.1|32975.5|30
1646000450000|2022-02-27 22:20:50|33120.5|32977.1|33120.5|32975.5|33124.3|32988.8|33111.1|32975.5|25
1646000460000|2022-02-27 22:21:00|33120.7|32975.7|33120.8|32975.8|33121|32976|33120.5|32975.5|25
1646000470000|2022-02-27 22:21:10|33120.9|32975.9|33120.4|32975.4|33125.1|32986|33115.1|32975.4|17
1646000480000|2022-02-27 22:21:20|33120.5|32975.5|33119.5|32974.5|33121.1|32988.4|33109.6|32974.5|31
1646000490000|2022-02-27 22:21:30|33119.7|32974.7|33112.8|32984.7|33124.8|32989.7|33109|32974.5|35
1646000500000|2022-02-27 22:21:40|33119.7|32977.1|33120.5|32977.9|33122.7|32986.5|33112.8|32975.3|34
1646000510000|2022-02-27 22:21:50|33121.6|32976.6|33113.8|32985.6|33121.6|32990|33110|32975.2|32
1646000520000|2022-02-27 22:22:00|33121.3|32976.3|33120.2|32975.2|33121.3|32986.6|33113.8|32975.2|26
1646000530000|2022-02-27 22:22:10|33120.5|32975.5|33119.5|32974.5|33149.7|33004.7|33119.2|32974.2|21
1646000540000|2022-02-27 22:22:20|33119.6|32974.6|33119.2|32974.2|33120.4|32975.4|33119|32974|19
1646000550000|2022-02-27 22:22:30|33114.4|32986.4|33119.3|32974.3|33120.3|32987.7|33112|32973.9|26
1646000560000|2022-02-27 22:22:40|33119.2|32974.2|33134.1|32989.1|33138.9|33005.6|33116.3|32973.9|32
1646000570000|2022-02-27 22:22:50|33129|33009|33138.4|32993.4|33144|33009|33129|32990.7|25
1646000580000|2022-02-27 22:23:00|33137.9|32992.9|33138.4|32993.4|33144|33009|33129|32991.2|24
1646000590000|2022-02-27 22:23:10|33138.6|32993.6|33143.9|32998.9|33149|33013.4|33129.3|32992.2|21
1646000600000|2022-02-27 22:23:20|33144|32999|33147|33002|33148.7|33007.2|33137.4|32999|23
1646000610000|2022-02-27 22:23:30|33144.6|33010.6|33152.5|33007.5|33153.1|33013.9|33144.6|33002.3|14
1646000620000|2022-02-27 22:23:40|33146.8|33001.8|33147|33002|33158.5|33013.5|33146.4|33001.4|10
1646000630000|2022-02-27 22:23:50|33146.9|33001.9|33149|33004|33149|33004|33145.1|33000.1|6
1646000640000|2022-02-27 22:24:00|33149.5|33004.5|33145.6|33000.6|33149.5|33015.7|33136.3|33000.6|8
1646000650000|2022-02-27 22:24:10|33146.9|33001.9|33148.3|33003.3|33150.5|33005.5|33144.1|32999.1|18
1646000660000|2022-02-27 22:24:20|33148.6|33003.6|33167.4|33022.4|33172.2|33027.2|33147.3|33002.3|23
1646000670000|2022-02-27 22:24:30|33147.1|33002.1|33144|32999|33173.4|33028.4|33143.7|32998.7|16
1646000680000|2022-02-27 22:24:40|33143.9|32998.9|33143.8|32998.8|33146|33001|33143.6|32998.6|9
1646000690000|2022-02-27 22:24:50|33143.6|32998.6|33151|33006|33151|33006|33143.5|32998.5|9
1646000700000|2022-02-27 22:25:00|33145|33000|33145.1|33000.1|33145.1|33000.1|33144.9|32999.9|3
1646000710000|2022-02-27 22:25:10|33145|33000|33144.9|32999.9|33145.1|33000.1|33144.9|32999.9|6
1646000720000|2022-02-27 22:25:20|33152|33007|33142.5|32997.5|33158.9|33013.9|33142.5|32997.5|9
1646000730000|2022-02-27 22:25:30|33138|33018|33150.5|33005.5|33150.5|33018|33138|33001.5|4
1646000750000|2022-02-27 22:25:50|33183|33038|33183.4|33038.4|33183.4|33038.4|33183|33038|2
1646000770000|2022-02-27 22:26:10|33150.5|33005.5|33150.5|33005.5|33150.5|33005.5|33150.5|33005.5|1
1646000780000|2022-02-27 22:26:20|33149.6|33004.6|33149.6|33004.6|33149.6|33004.6|33149.6|33004.6|1
1646000790000|2022-02-27 22:26:30|33151.6|33006.6|33162.5|33017.5|33181.8|33036.8|33151.6|33006.6|3
1646000810000|2022-02-27 22:26:50|33150|33005|33150|33005|33150|33005|33150|33005|1
1646000820000|2022-02-27 22:27:00|33148|33003|33134|33014|33150|33017|33134|33003|6
1646000830000|2022-02-27 22:27:10|33142.6|32997.6|33144.5|32999.5|33177.8|33032.8|33142.6|32997.6|9
1646000840000|2022-02-27 22:27:20|33143|32998|33143.5|32998.5|33143.5|33007.9|33131.1|32998|4
1646000850000|2022-02-27 22:27:30|33126|33006|33147.5|33002.5|33148|33015|33126|32996.5|10
1646000860000|2022-02-27 22:27:40|33148|33003|33147|33002|33186.3|33041.3|33131|33002|10
1646000870000|2022-02-27 22:27:50|33147.5|33002.5|33132.2|33008.8|33147.5|33012.7|33131|33002.5|5
1646000880000|2022-02-27 22:28:00|33130|33010|33131|33011|33145|33011|33130|33000|4
1646000890000|2022-02-27 22:28:10|33130|33010|33145.5|33000.5|33145.5|33011|33130|33000.5|5
1646000900000|2022-02-27 22:28:20|33140|32995|33144.5|32999.5|33144.5|33009|33129|32995|3
1646000910000|2022-02-27 22:28:30|33177.4|33032.4|33143.5|32998.5|33177.4|33032.4|33143.5|32998.5|5
1646000920000|2022-02-27 22:28:40|33168|33026|33170.3|33025.3|33170.3|33026|33168|33025.3|2
1646000940000|2022-02-27 22:29:00|33167|33025|33168.4|33025.6|33170.7|33026|33165|33023|19
1646000990000|2022-02-27 22:29:50|33170|33028|33173.5|33028.5|33173.5|33028.5|33170|33027.8|6
1646001000000|2022-02-27 22:30:00|33170.3|33027.8|33174.1|33030|33178.1|33033.9|33168|33026|17
1646001010000|2022-02-27 22:30:10|33173.1|33029|33174.4|33029.4|33174.4|33029.4|33171|33028.8|6
1646001020000|2022-02-27 22:30:20|33171.1|33027|33173.3|33030.7|33173.3|33030.7|33170|33027|3
1646001030000|2022-02-27 22:30:30|33174.1|33030|33172.3|33029.8|33174.7|33030|33172.3|33029.7|5
1646001040000|2022-02-27 22:30:40|33173.1|33029|33173.7|33028.7|33183.9|33038.9|33173|33028.7|5
1646001050000|2022-02-27 22:30:50|33173.3|33030.8|33174.6|33029.6|33176.7|33032|33173.3|33029.6|4
1646001060000|2022-02-27 22:31:00|33175|33033|33174.8|33029.8|33175|33033|33172|33029.6|9
1646001070000|2022-02-27 22:31:10|33172|33030|33174.8|33029.8|33175|33033|33172|33029.8|5
1646001080000|2022-02-27 22:31:20|33172|33030|33173|33029.1|33173|33030|33172|33029.1|2
1646001090000|2022-02-27 22:31:30|33171|33029|33172|33030|33172|33030|33171|33029|14
1646001100000|2022-02-27 22:31:40|33171|33029|33171|33029|33172|33030|33171|33029|23
1646001110000|2022-02-27 22:31:50|33172|33030|33171|33029|33173.3|33030|33171|33029|28
1646001120000|2022-02-27 22:32:00|33172|33030|33173|33029.1|33173|33030|33171|33029|14
1646001130000|2022-02-27 22:32:10|33176|33034|33171.3|33028.7|33176|33034|33171.3|33028|11
1646001140000|2022-02-27 22:32:20|33173.1|33029|33172|33030|33173.8|33031|33171|33028|21
1646001150000|2022-02-27 22:32:30|33173|33031|33173.1|33029|33173.1|33031|33172|33029|9
1646001170000|2022-02-27 22:32:50|33171|33030|33172|33030|33172.1|33030|33170|33028|14
1646001180000|2022-02-27 22:33:00|33171|33029|33170.3|33027.8|33173.2|33029|33169|33027|21
1646001190000|2022-02-27 22:33:10|33171.3|33028.8|33171|33029|33172|33029|33169|33027|27
1646001200000|2022-02-27 22:33:20|33169|33027|33169|33027|33171|33029|33169|33026.1|23
1646001210000|2022-02-27 22:33:30|33170|33028|33170|33028|33171.8|33028|33169|33025.9|20
1646001220000|2022-02-27 22:33:40|33168|33026|33170|33028|33170|33028|33168|33026|16
1646001230000|2022-02-27 22:33:50|33213.6|33068.6|33213.6|33068.6|33213.6|33068.6|33213.6|33068.6|1
1646001240000|2022-02-27 22:34:00|33171|33029|33172|33030|33173.7|33030|33170|33027.7|11
1646001250000|2022-02-27 22:34:10|33171|33029|33172.9|33027.9|33216.2|33071.2|33170|33027.9|6
1646001260000|2022-02-27 22:34:20|33172|33030|33171.1|33028.9|33173.8|33030|33171|33028.8|5
1646001270000|2022-02-27 22:34:30|33173|33029.2|33174|33032|33174|33032|33173|33029.2|2
1646001280000|2022-02-27 22:34:40|33172|33030|33173|33031|33173.1|33031|33172|33029|5
1646001290000|2022-02-27 22:34:50|33172|33030|33171|33029|33172|33030|33171|33029|2
1646001300000|2022-02-27 22:35:00|33172|33030|33171|33029|33173.1|33030|33171|33028.8|8
1646001310000|2022-02-27 22:35:10|33170|33028|33170|33028|33170|33028|33170|33028|1
1646001330000|2022-02-27 22:35:30|33169.1|33026.9|33167|33025|33170.3|33027.9|33167|33025|16
1646001340000|2022-02-27 22:35:40|33168|33026|33171.8|33026.8|33171.8|33027|33167|33025|25
1646001350000|2022-02-27 22:35:50|33167|33025|33167|33025|33167|33025|33166|33024|3
1646001360000|2022-02-27 22:36:00|33211.3|33066.3|33172.7|33027.7|33211.3|33066.3|33169|33026.1|9
1646001370000|2022-02-27 22:36:10|33168.1|33025.9|33167.3|33024.8|33168.1|33026|33166|33024|7
1646001380000|2022-02-27 22:36:20|33168|33026|33167|33025|33168|33026|33166|33024|6
1646001390000|2022-02-27 22:36:30|33169|33027|33166|33024|33169|33027|33166|33024|4
1646001400000|2022-02-27 22:36:40|33169.5|33026.8|33177|33033.1|33177|33033.1|33169|33026.8|4
1646001410000|2022-02-27 22:36:50|33175.1|33033.9|33171|33030|33177.1|33034|33171|33030|11
1646001420000|2022-02-27 22:37:00|33175.8|33030.8|33170|33027.2|33176.6|33031.6|33170|33027.2|10
1646001430000|2022-02-27 22:37:10||33029||33029||33029||33029|1
1646001440000|2022-02-27 22:37:20|33169.7|33027.5|33172.3|33027.3|33172.8|33029|33169|33025.8|18
1646001450000|2022-02-27 22:37:30|33169|33028|33169|33028|33169|33028|33169|33028|1
1646001460000|2022-02-27 22:37:40|33168|33027|33172.9|33045.3|33172.9|33045.3|33168|33027|4
1646001470000|2022-02-27 22:37:50|33171|33045|33194.8|33049.8|33194.8|33057.8|33171|33038.4|13
1646001480000|2022-02-27 22:38:00|33195.7|33050.7|33196.5|33051.5|33196.5|33051.5|33193.5|33048.5|3
1646001490000|2022-02-27 22:38:10|33181|33061|33195.5|33050.5|33231.5|33086.5|33180|33050.5|8
1646001500000|2022-02-27 22:38:20|33180.8|33059.3|33245.5|33100.5|33245.5|33100.5|33179.8|33058.3|10
1646001510000|2022-02-27 22:38:30|33213.5|33068.5|33200|33080|33213.7|33080|33200|33068.5|6
1646001520000|2022-02-27 22:38:40|33213.5|33068.5|33212.6|33067.6|33213.7|33080|33199|33067.6|10
1646001530000|2022-02-27 22:38:50|33212.5|33067.5|33241.4|33096.4|33241.4|33096.4|33200|33067.5|14
1646001540000|2022-02-27 22:39:00|33214.5|33069.5|33212.6|33067.6|33214.5|33075.4|33201.2|33067.2|7
1646001550000|2022-02-27 22:39:10|33198|33078|33241.4|33096.4|33241.4|33096.4|33198|33078|3
1646001560000|2022-02-27 22:39:20|33200|33080|33199|33079|33200|33080|33199|33079|4
1646001570000|2022-02-27 22:39:30|33213.5|33068.5|33213.5|33068.5|33213.5|33068.5|33213.5|33068.5|1
1646001580000|2022-02-27 22:39:40|33200|33080|33241.4|33096.4|33241.4|33096.4|33199|33069|6
1646001590000|2022-02-27 22:39:50|33217.5|33072.5|33213.7|33081.9|33217.5|33081.9|33213.7|33072.5|2
1646001600000|2022-02-27 22:40:00|33245.7|33100.7|33217.5|33072.5|33245.8|33100.8|33217.5|33072.5|3
1646001620000|2022-02-27 22:40:20|33245.8|33100.8|33203|33083|33245.8|33100.8|33203|33072.5|7
1646001630000|2022-02-27 22:40:30|33202|33082|33203|33083|33204|33084|33202|33082|4
1646001640000|2022-02-27 22:40:40|33245.8|33100.8|33204.2|33081|33245.8|33100.8|33202|33072.5|9
1646001650000|2022-02-27 22:40:50|33204|33084|33203|33083|33204|33084|33203|33083|4
1646001660000|2022-02-27 22:41:00|33221.6|33092.4|33245.8|33100.8|33245.8|33100.8|33209.6|33087.7|3
1646001670000|2022-02-27 22:41:10|33202|33082|33203|33083|33203|33083|33202|33082|4
1646001680000|2022-02-27 22:41:20|33202|33082|33203|33083|33203|33083|33202|33082|6
1646001690000|2022-02-27 22:41:30|33244.6|33099.6|33222|33077|33244.6|33099.6|33207|33074.2|15
1646001700000|2022-02-27 22:41:40|33208|33088|33219|33074|33243.1|33098.1|33208|33074|3
1646001710000|2022-02-27 22:41:50|33205.8|33084.2|33220|33075|33226|33091|33204.2|33075|15
1646001720000|2022-02-27 22:42:00|33214|33094|33220.5|33075.5|33229|33094|33208|33075.5|12
1646001730000|2022-02-27 22:42:10|33221|33076|33221|33076|33221|33076|33221|33076|1
1646001740000|2022-02-27 22:42:20|33220.5|33075.5|33206|33086|33245.2|33100.2|33206|33075.5|7
1646001750000|2022-02-27 22:42:30|33220.5|33075.5|33204.9|33088.2|33220.5|33090|33204.9|33075|4
1646001760000|2022-02-27 22:42:40|33220|33075|33226.5|33081.5|33244.1|33099.1|33206|33074.5|12
1646001770000|2022-02-27 22:42:50|33208|33093|33224.5|33079.5|33226.5|33093|33208|33079.5|3
1646001780000|2022-02-27 22:43:00|33224|33079|33224|33079|33243.8|33098.8|33224|33079|5
1646001790000|2022-02-27 22:43:10|33222|33077|33222|33077|33222|33077|33222|33077|1
1646001800000|2022-02-27 22:43:20|33205|33090|33204|33089|33221|33091|33204|33076|4
1646001810000|2022-02-27 22:43:30|33221|33076|33221|33076|33245.2|33100.2|33203|33076|7
1646001820000|2022-02-27 22:43:40|33219.5|33074.5|33203|33088|33239.8|33094.8|33202|33074.5|4
1646001830000|2022-02-27 22:43:50|33202|33087|33202|33087|33202|33087|33202|33087|1
1646001840000|2022-02-27 22:44:00|33203|33088|33203|33088|33203|33088|33202|33087|3
1646001850000|2022-02-27 22:44:10|33219.5|33074.5|33244|33099|33244|33099|33219.5|33074.5|2
1646001870000|2022-02-27 22:44:30|33219.5|33074.5|33236.8|33091.8|33241.7|33096.7|33219.5|33074.5|3
1646001880000|2022-02-27 22:44:40|33219.5|33074.5|33219.5|33074.5|33219.5|33074.5|33219.5|33074.5|1
1646001890000|2022-02-27 22:44:50|33180|33111|33244|33099|33244|33111|33180|33099|2
1646001910000|2022-02-27 22:45:10|33219.5|33074.5|33219.5|33074.5|33219.5|33074.5|33219.5|33074.5|1
1646001920000|2022-02-27 22:45:20|33244|33099|33187|33098.5|33244|33110|33177.8|33073.5|8
1646001930000|2022-02-27 22:45:30|33216.5|33071.5|33175|33106|33216.5|33109|33175|33070.5|24
1646001940000|2022-02-27 22:45:40|33176|33107|33171.9|33094.1|33215.5|33107|33170.3|33060.5|28
1646001950000|2022-02-27 22:45:50|33170.9|33093.1|33170|33097|33205.5|33097|33166|33060.5|31
1646001960000|2022-02-27 22:46:00|33167|33094|33169|33096|33231.9|33097.9|33166|33060|37
1646001970000|2022-02-27 22:46:10|33170|33097|33165|33095|33171.3|33097|33164|33090|37
1646001980000|2022-02-27 22:46:20|33163|33093|33164.9|33093.3|33205|33095|33162|33060|37
1646001990000|2022-02-27 22:46:30|33162.2|33091.8|33162|33092|33165.2|33095|33162|33091.3|32
1646002000000|2022-02-27 22:46:40|33162.2|33091.8|33194.6|33074|33202.5|33095.8|33156|33055|33
1646002010000|2022-02-27 22:46:50|33156.2|33086.8|33156.2|33086.8|33157.7|33088|33154|33082.4|37
1646002020000|2022-02-27 22:47:00|33155|33086|33158|33089|33196.5|33089|33154|33051.5|29
1646002030000|2022-02-27 22:47:10|33157|33088|33162.6|33089.5|33197|33090|33157|33051|10
1646002040000|2022-02-27 22:47:20|33198.5|33053.5|33158.8|33084.4|33198.5|33093|33156|33052.5|12
1646002050000|2022-02-27 22:47:30|33158|33089|33173.7|33103.3|33211|33105.3|33158|33065|33
1646002060000|2022-02-27 22:47:40|33174.7|33104.3|33170|33096|33174.7|33105|33169|33093.5|36
1646002070000|2022-02-27 22:47:50|33170.8|33095.1|33171.8|33094.1|33203.5|33096.1|33168|33058.5|33
1646002080000|2022-02-27 22:48:00|33170.2|33093.8|33164.2|33094.7|33209|33097|33163.2|33057|33
1646002090000|2022-02-27 22:48:10|33164|33094|33212|33067|33212|33102|33164|33065|20
1646002100000|2022-02-27 22:48:20|33212.5|33067.5|33219|33074|33219|33111.8|33175|33067.5|19
1646002110000|2022-02-27 22:48:30|33179|33103|33176.2|33103.8|33211|33103.8|33173.2|33065|31
1646002120000|2022-02-27 22:48:40|33177.8|33100.2|33175.2|33105.8|33211.5|33108|33172.1|33066.5|35
1646002130000|2022-02-27 22:48:50|33176.8|33106.2|33210.4|33069.1|33214.5|33106.8|33173|33069.1|18
1646002140000|2022-02-27 22:49:00|33210|33069.5|33176|33107|33214.1|33107|33173|33068.3|26
1646002150000|2022-02-27 22:49:10|33175|33106|33174.7|33104.3|33178|33106|33174|33103.1|25
1646002160000|2022-02-27 22:49:20|33214.5|33069.5|33171|33102|33214.5|33105.9|33169|33069.5|32
1646002170000|2022-02-27 22:49:30|33172.1|33097.2|33169.8|33098.8|33172.1|33102|33167|33097.2|34
1646002180000|2022-02-27 22:49:40|33167.2|33097.7|33170.1|33101|33170.8|33101|33167|33097.7|28
1646002190000|2022-02-27 22:49:50|33169|33100|33211|33066|33211|33101|33168|33066|28
1646002200000|2022-02-27 22:50:00|33208.2|33063.2|33168|33099|33210.5|33101|33168|33063.2|29
1646002210000|2022-02-27 22:50:10|33169|33100|33170|33101|33210|33101|33167|33065|31
1646002220000|2022-02-27 22:50:20|33169.7|33099.3|33169|33100|33170|33101|33166|33096.3|31
1646002230000|2022-02-27 22:50:30|33170.2|33095.3|33169|33100|33210|33101|33165|33065|25
1646002240000|2022-02-27 22:50:40|33166|33097|33168|33099|33210|33099|33165.2|33065|23
1646002250000|2022-02-27 22:50:50|33167|33098|33183.7|33081.5|33210|33099|33166|33057.5|15
1646002260000|2022-02-27 22:51:00|33205.5|33060.5|33203.5|33058.5|33205.5|33095.9|33170.1|33054.3|18
1646002270000|2022-02-27 22:51:10|33170.2|33092.8|33202.5|33057.5|33203.5|33092.8|33168|33057.5|5
1646002280000|2022-02-27 22:51:20|33167|33090|33201.5|33056.5|33202.5|33091.2|33162.8|33056.5|6
1646002290000|2022-02-27 22:51:30|33161|33091|33201.5|33056.5|33201.5|33091|33161|33056.5|2
1646002300000|2022-02-27 22:51:40|33202.5|33057.5|33151.8|33100.2|33202.5|33100.2|33151.8|33055.1|13
1646002310000|2022-02-27 22:51:50|33192|33067|33192|33067|33192|33101.8|33151.8|33067|4
1646002330000|2022-02-27 22:52:10|33189|33069.3|33192|33067|33192|33069.9|33188.4|33067|3
1646002340000|2022-02-27 22:52:20|33191.9|33066.9|33192|33067|33192|33067|33191.9|33066.9|2
1646002350000|2022-02-27 22:52:30|33188.4|33069.9|33154.2|33098.1|33192|33101.8|33151.8|33066|10
1646002360000|2022-02-27 22:52:40|33151.8|33100.2|33192|33067|33198|33100.2|33151.8|33066|5
1646002370000|2022-02-27 22:52:50|33152.1|33102|33192|33067|33192|33102|33148|33067|15
1646002380000|2022-02-27 22:53:00|33148|33098|33161|33089.3|33194.5|33102.8|33147|33066|38
1646002390000|2022-02-27 22:53:10|33151.2|33100.8|33193|33068|33193|33101|33148|33068|31
1646002400000|2022-02-27 22:53:20|33154.2|33100.8|33154.2|33096|33156.3|33101.8|33149.2|33095.9|35
1646002410000|2022-02-27 22:53:30|33189.5|33064.5|33189|33064|33189.5|33103|33151|33064|13
1646002420000|2022-02-27 22:53:40|33157|33103.9|33156|33103|33189|33103.9|33155|33064|11
1646002430000|2022-02-27 22:53:50|33148.2|33102.8|33185.5|33060.5|33186.5|33102.8|33148.2|33060.5|5
1646002440000|2022-02-27 22:54:00|33186.5|33061.5|33185.5|33060.5|33186.5|33104|33148|33060.5|4
1646002450000|2022-02-27 22:54:10|33186.5|33061.5|33145.8|33101.2|33186.5|33102|33145.8|33060.5|8
1646002460000|2022-02-27 22:54:20|33146|33103|33184.5|33059.5|33186.5|33103|33146|33059.5|8
1646002470000|2022-02-27 22:54:30|33185.5|33060.5|33149|33104|33186.5|33104|33148|33060.5|5
1646002480000|2022-02-27 22:54:40|33186.5|33061.5|33186.5|33061.5|33192.6|33104|33148.2|33060.5|12
1646002490000|2022-02-27 22:54:50|33185.5|33060.5|33157|33089.8|33186.5|33101|33146|33060.5|6
1646002510000|2022-02-27 22:55:10|33158.6|33038.1|33161.6|33045.1|33161.6|33045.6|33158.6|33038.1|3
1646002520000|2022-02-27 22:55:20|33185.5|33060.5|33185.5|33060.5|33185.5|33100|33141|33060.5|4
1646002540000|2022-02-27 22:55:40|33184.5|33059.5|33184.5|33059.5|33184.5|33059.5|33184.5|33059.5|1
1646002550000|2022-02-27 22:55:50|33182.5|33057.5|33183.5|33058.5|33183.5|33058.5|33161.6|33045.1|4
1646002560000|2022-02-27 22:56:00|33142.2|33096.8|33182.5|33057.5|33183.5|33096.8|33142.2|33057.5|8
1646002570000|2022-02-27 22:56:10|33183.5|33058.5|33183.5|33058.5|33183.5|33099|33143|33058.5|5
1646002580000|2022-02-27 22:56:20|33143|33098|33180.1|33055.1|33183.5|33098|33143|33043.8|7
1646002590000|2022-02-27 22:56:30|33174.7|33049.7|33184.5|33059.5|33184.5|33059.5|33174.7|33049.7|3
1646002600000|2022-02-27 22:56:40|33183.5|33058.5|33184.5|33059.5|33184.5|33059.5|33161.6|33044.5|4
1646002610000|2022-02-27 22:56:50|33183.5|33058.5|33184.5|33059.5|33184.5|33059.5|33183.5|33058.5|2
1646002620000|2022-02-27 22:57:00|33183.5|33058.5|33165.1|33043.7|33184.5|33059.5|33165.1|33043.7|6
1646002630000|2022-02-27 22:57:10|33183.5|33058.5|33143|33098|33184.5|33099|33142.8|33058.5|7
1646002640000|2022-02-27 22:57:20|33183.5|33058.5|33183.5|33058.5|33184.5|33099|33142|33058.5|11
1646002650000|2022-02-27 22:57:30|33142|33097|33184.5|33059.5|33184.5|33097|33142|33048.7|9
1646002660000|2022-02-27 22:57:40|33183.5|33058.5|33143.8|33097.2|33184.5|33097.2|33143.8|33058.5|3
1646002670000|2022-02-27 22:57:50|33184.5|33059.5|33146|33095|33184.5|33097.8|33142.2|33050.4|9
1646002680000|2022-02-27 22:58:00|33143.8|33097.2|33145|33100|33184.5|33101|33142|33058.5|12
1646002690000|2022-02-27 22:58:10|33146|33101|33144.2|33100.8|33185|33103|33143|33058.5|13
1646002700000|2022-02-27 22:58:20|33145|33102|33188.5|33063.5|33189|33106.8|33144.8|33062.5|24
1646002710000|2022-02-27 22:58:30|33151|33105|33186.7|33061.7|33192.5|33105|33151|33061.7|12
1646002720000|2022-02-27 22:58:40|33191|33066|33165|33104|33196.4|33111.9|33152.2|33066|24
1646002730000|2022-02-27 22:58:50|33210.5|33085.5|33157|33103|33210.5|33122|33157|33081.5|25
1646002740000|2022-02-27 22:59:00|33158|33104|33198.5|33073.5|33198.5|33105|33156.1|33055.9|30
1646002750000|2022-02-27 22:59:10|33157|33103|33161.4|33106.6|33199.5|33109.9|33157|33074.5|25
1646002760000|2022-02-27 22:59:20|33160.1|33105.9|33198|33073|33198.5|33108|33155|33072|32
1646002770000|2022-02-27 22:59:30|33197|33072|33155.3|33101.8|33197.5|33104|33154|33059.2|15
1646002780000|2022-02-27 22:59:40|33156|33101.1|33154|33104|33196.5|33104|33154|33070.5|18
1646002790000|2022-02-27 22:59:50|33155|33102|33196|33071|33196.5|33103|33155|33061.2|13
1646002800000|2022-02-27 23:00:00|33179.4|33054.4|33160.2|33035.2|33191.5|33091|33120|33035.2|39
1646002810000|2022-02-27 23:00:10|33163.8|33038.8|33185.5|33060.5|33185.5|33060.5|33148|33032.5|34
1646002820000|2022-02-27 23:00:20|33160.4|33035.4|33165.2|33040.2|33189.6|33064.6|33142|33034.9|36
1646002830000|2022-02-27 23:00:30|33166.1|33041.1|33174.2|33049.2|33192.5|33067.5|33166.1|33041.1|26
1646002840000|2022-02-27 23:00:40|33174|33049|33174.4|33061|33192.5|33069|33166|33049|24
1646002850000|2022-02-27 23:00:50|33166.5|33066.4|33166|33067|33201.5|33076.5|33164.6|33054.3|23
1646002860000|2022-02-27 23:01:00|33163.2|33055.6|33165.8|33065.3|33192.5|33067.5|33163.2|33053.5|21
1646002870000|2022-02-27 23:01:10|33170.2|33061.5|33195.5|33070.5|33195.5|33070.5|33162.8|33037.8|21
1646002880000|2022-02-27 23:01:20|33166.8|33068.3|33168.3|33063.6|33201|33076|33164.1|33058.2|24
1646002890000|2022-02-27 23:01:30|33178.3|33057.8|33194.5|33069.5|33199.6|33074.6|33163|33057.4|19
1646002900000|2022-02-27 23:01:40|33195.5|33070.5|33162.1|33064.9|33203|33078|33161|33051|31
1646002910000|2022-02-27 23:01:50|33163.3|33065.8|33165.2|33064.7|33195|33070|33161.6|33056.2|27
1646002920000|2022-02-27 23:02:00|33169.8|33059.4|33171|33074|33206.7|33081.7|33161.1|33036.1|28
1646002930000|2022-02-27 23:02:10|33169|33071|33166|33069|33198|33074|33165|33060.4|32
1646002940000|2022-02-27 23:02:20|33172.1|33064.6|33171|33073|33199.5|33074.5|33167|33061.7|33
1646002950000|2022-02-27 23:02:30|33170|33072|33200.5|33075.5|33200.5|33075.5|33169|33063.6|25
1646002960000|2022-02-27 23:02:40|33165.6|33042.8|33174.1|33072.1|33200.5|33075.5|33165.6|33042.8|29
1646002970000|2022-02-27 23:02:50|33181.6|33068.2|33200.5|33075.5|33200.5|33075.5|33168|33065.5|22
1646002980000|2022-02-27 23:03:00|33169.1|33071.9|33200|33075|33201|33076|33168|33067|23
1646002990000|2022-02-27 23:03:10|33165.6|33042.8|33185.7|33065|33200.5|33075.5|33165.6|33042.8|12
1646003000000|2022-02-27 23:03:20|33199|33074|33169.8|33071.8|33199.6|33074.6|33169|33071.2|9
1646003010000|2022-02-27 23:03:30|33171.9|33071.3|33180.4|33069|33199.5|33074.5|33169|33066.6|17
1646003020000|2022-02-27 23:03:40|33199.7|33074.7|33168.7|33070.6|33199.7|33074.7|33168.7|33047.1|31
1646003030000|2022-02-27 23:03:50|33168.4|33070.8|33172.1|33068.2|33199.2|33074.2|33167.1|33063|29
1646003040000|2022-02-27 23:04:00|33170.1|33071.2|33198.1|33073.1|33199.5|33074.5|33168|33063.7|20
1646003050000|2022-02-27 23:04:10|33199.1|33074.1|33165.8|33066.1|33199.1|33074.1|33155.5|33032.1|32
1646003060000|2022-02-27 23:04:20|33164.5|33066.8|33168.9|33062.3|33185.9|33069.9|33162|33060.9|29
1646003070000|2022-02-27 23:04:30|33163.5|33065.7|33171.8|33061|33196|33071|33162.5|33054.2|25
1646003080000|2022-02-27 23:04:40|33180.7|33058.6|33189|33064|33192.7|33067.7|33157.6|33053.3|29
1646003090000|2022-02-27 23:04:50|33189.2|33064.2|33195|33070|33195|33070|33157.3|33046.1|25
1646003100000|2022-02-27 23:05:00|33192.5|33067.5|33197.5|33072.5|33197.5|33072.5|33161.9|33058.4|32
1646003110000|2022-02-27 23:05:10|33186.8|33061.8|33197.5|33072.5|33197.5|33072.5|33171.7|33056.5|17
1646003120000|2022-02-27 23:05:20|33196.8|33071.8|33179.8|33070|33196.8|33073.1|33168|33068.3|22
1646003130000|2022-02-27 23:05:30|33178.7|33070.8|33171.6|33046.6|33200.7|33075.7|33171|33046.6|10
1646003210000|2022-02-27 23:06:50|33155.7|33030.7|33161.4|33036.4|33162.4|33037.4|33150.1|33025.1|6
1646003220000|2022-02-27 23:07:00|33160.3|33035.3|33157.6|33032.6|33160.3|33035.3|33150.5|33025.5|11
1646003230000|2022-02-27 23:07:10|33156.5|33031.5|33155.5|33030.5|33156.5|33031.5|33155.5|33030.5|2
1646003240000|2022-02-27 23:07:20|33154.5|33029.5|33148.6|33023.6|33154.5|33029.5|33143.4|33018.4|14
1646003250000|2022-02-27 23:07:30|33150.3|33025.3|33146.4|33021.4|33150.3|33025.3|33144.1|33019.1|9
1646003260000|2022-02-27 23:07:40|33144.3|33019.3|33145.4|33020.4|33148.2|33023.2|33141.4|33016.4|13
1646003270000|2022-02-27 23:07:50|33149.1|33024.1|33143.5|33018.5|33152.7|33027.7|33133.1|33008.1|24
1646003280000|2022-02-27 23:08:00|33142.9|33017.9|33153|33028|33155.6|33030.6|33142.9|33017.9|33
1646003290000|2022-02-27 23:08:10|33152|33027|33159.5|33034.5|33159.5|33034.5|33142.2|33017.2|26
1646003300000|2022-02-27 23:08:20|33158.4|33033.4|33156.2|33031.2|33159.4|33034.4|33136.1|33011.1|34
1646003310000|2022-02-27 23:08:30|33155.8|33030.8|33150.3|33025.3|33158.5|33033.5|33142.1|33017.1|31
1646003320000|2022-02-27 23:08:40|33143.5|33018.5|33156.5|33031.5|33156.5|33031.5|33141.7|33016.7|27
1646003330000|2022-02-27 23:08:50|33155.5|33030.5|33155|33030|33158.3|33033.3|33155|33030|21
1646003340000|2022-02-27 23:09:00|33155.8|33030.8|33161.5|33036.5|33161.5|33036.5|33145.8|33020.8|21
1646003350000|2022-02-27 23:09:10|33161|33036|33158.3|33033.3|33161.4|33036.4|33129.6|33004.6|13
1646003360000|2022-02-27 23:09:20|33158.9|33033.9|33160|33035|33162|33037|33145.5|33020.5|24
1646003370000|2022-02-27 23:09:30|33160.9|33035.9|33158.4|33033.4|33160.9|33035.9|33150.1|33025.1|27
1646003380000|2022-02-27 23:09:40|33154.5|33029.5|33160.3|33035.3|33161.5|33036.5|33150.7|33025.7|27
1646003390000|2022-02-27 23:09:50|33161.5|33036.5|33158.8|33033.8|33161.5|33036.5|33151.4|33026.4|20
1646003400000|2022-02-27 23:10:00|33159.9|33034.9|33150.1|33025.1|33159.9|33034.9|33149.6|33024.6|17
1646003410000|2022-02-27 23:10:10|33155.7|33030.7|33158.9|33033.9|33159.7|33034.7|33155.7|33030.7|4
1646003430000|2022-02-27 23:10:30|33160.9|33035.9|33157.4|33032.4|33161|33036|33149.1|33024.1|13
1646003440000|2022-02-27 23:10:40|33158.4|33033.4|33159.4|33034.4|33159.4|33034.4|33151|33026|3
1646003450000|2022-02-27 23:10:50|33150.2|33025.2|33157.9|33032.9|33157.9|33032.9|33147.1|33022.1|11
1646003460000|2022-02-27 23:11:00|33156.5|33031.5|33148.9|33023.9|33158.5|33033.5|33148.8|33023.8|11
1646003470000|2022-02-27 23:11:10|33156|33031|33155.2|33030.2|33158|33033|33147.7|33022.7|16
1646003480000|2022-02-27 23:11:20|33161|33036|33159.5|33034.5|33161|33036|33156.4|33031.4|9
1646003490000|2022-02-27 23:11:30|33160.5|33035.5|33151|33026|33160.5|33035.5|33150.1|33025.1|7
1646003500000|2022-02-27 23:11:40|33149.7|33024.7|33149.9|33024.9|33160.5|33035.5|33148.7|33023.7|17
1646003510000|2022-02-27 23:11:50|33161.5|33036.5|33134.1|33009.1|33161.5|33036.5|33134.1|33009.1|5
1646003520000|2022-02-27 23:12:00|33158.2|33033.2|33157.9|33032.9|33159.5|33034.5|33157.3|33032.3|5
1646003530000|2022-02-27 23:12:10|33150.3|33025.3|33149.6|33024.6|33150.3|33025.3|33149.6|33024.6|2
1646003540000|2022-02-27 23:12:20|33148.6|33023.6|33148.6|33023.6|33156.2|33031.2|33147.7|33022.7|7
1646003550000|2022-02-27 23:12:30|33156.9|33031.9|33158|33033|33158|33033|33149.1|33024.1|6
1646003560000|2022-02-27 23:12:40|33159.4|33034.4|33159.5|33034.5|33159.5|33034.5|33159.4|33034.4|2
1646003570000|2022-02-27 23:12:50|33158.5|33033.5|33149.3|33024.3|33159.5|33034.5|33149.3|33024.3|6
1646003580000|2022-02-27 23:13:00|33157.9|33032.9|33152.1|33027.1|33160.5|33035.5|33150.8|33025.8|7
1646003590000|2022-02-27 23:13:10|33158.2|33033.2|33156.9|33031.9|33158.2|33033.2|33148.8|33023.8|4
1646003600000|2022-02-27 23:13:20|33158|33033|33149.3|33024.3|33158.5|33033.5|33148.4|33023.4|17
1646003610000|2022-02-27 23:13:30|33158.4|33033.4|33131.2|33006.2|33158.4|33033.4|33131.2|33006.2|6
1646003620000|2022-02-27 23:13:40|33155.5|33030.5|33146|33021|33156.1|33031.1|33146|33021|8
1646003640000|2022-02-27 23:14:00|33151.7|33026.7|33151.6|33026.6|33156.5|33031.5|33144|33019|17
1646003650000|2022-02-27 23:14:10|33155.5|33030.5|33154.2|33029.2|33156.5|33031.5|33153.3|33028.3|6
1646003660000|2022-02-27 23:14:20|33155.1|33030.1|33155.1|33030.1|33156.5|33031.5|33146.2|33021.2|4
1646003670000|2022-02-27 23:14:30|33154.7|33029.7|33153.5|33028.5|33156.5|33031.5|33144.5|33019.5|18
1646003680000|2022-02-27 23:14:40|33151.9|33026.9|33141.3|33016.3|33153.5|33028.5|33141.3|33016.3|7
1646003690000|2022-02-27 23:14:50|33148.7|33023.7|33145.3|33020.3|33152.9|33027.9|33144.8|33019.8|14
1646003700000|2022-02-27 23:15:00|33154.4|33029.4|33156.5|33031.5|33156.5|33031.5|33146.5|33021.5|9
1646003710000|2022-02-27 23:15:10|33155|33030|33150.3|33025.3|33155|33030|33142.9|33017.9|16
1646003720000|2022-02-27 23:15:20|33156.5|33031.5|33156.5|33031.5|33156.5|33031.5|33147.3|33022.3|19
1646003730000|2022-02-27 23:15:30|33148.4|33023.4|33160.4|33035.4|33163.5|33038.5|33148.4|33023.4|7
1646003740000|2022-02-27 23:15:40|33159.1|33034.1|33156.3|33031.3|33159.1|33034.1|33147.2|33022.2|15
1646003750000|2022-02-27 23:15:50|33157.1|33032.1|33157.4|33032.4|33162.5|33037.5|33152.8|33027.8|7
1646003760000|2022-02-27 23:16:00|33158.3|33033.3|33160.5|33035.5|33161.5|33036.5|33154.3|33029.3|16
1646003770000|2022-02-27 23:16:10|33163.5|33038.5|33162.4|33037.4|33163.5|33038.5|33162.4|33037.4|2
1646003780000|2022-02-27 23:16:20|33161.2|33036.2|33161.5|33036.5|33163.4|33038.4|33152.9|33027.9|10
1646003790000|2022-02-27 23:16:30|33162.5|33037.5|33162.5|33037.5|33162.5|33037.5|33161.5|33036.5|3
1646003800000|2022-02-27 23:16:40|33159.3|33034.3|33149.8|33024.8|33159.3|33034.3|33149.2|33024.2|6
1646003810000|2022-02-27 23:16:50|33157.5|33032.5|33160|33035|33160.4|33035.4|33150.5|33025.5|10
1646003820000|2022-02-27 23:17:00|33152|33027|33152.5|33027.5|33161|33036|33150.2|33025.2|8
1646003830000|2022-02-27 23:17:10|33161|33036|33152.4|33027.4|33161|33036|33152.4|33027.4|4
1646003850000|2022-02-27 23:17:30|33156.8|33031.8|33148|33023|33157.7|33032.7|33147|33022|9
1646003860000|2022-02-27 23:17:40|33153.4|33028.4|33089.5|32964.5|33154.2|33029.2|33088.3|32963.3|8
1646003870000|2022-02-27 23:17:50|33090.5|32965.5|33089.5|32964.5|33090.5|32965.5|33089.5|32964.5|6
1646003880000|2022-02-27 23:18:00|33088.5|32963.5|33087.4|32962.4|33089.5|32964.5|33087.4|32962.4|4
1646003890000|2022-02-27 23:18:10|33089.5|32964.5|33086.5|32961.5|33089.5|32964.5|33086.5|32961.5|6
1646004330000|2022-02-27 23:25:30|33047.9|32922.9|33050.7|32925.7|33052.3|32927.3|33047.9|32922.9|6
1646004340000|2022-02-27 23:25:40|33050.5|32925.5|33051.6|32926.6|33051.7|32926.7|33049.4|32924.4|12
1646004350000|2022-02-27 23:25:50|33049.5|32924.5|33050.9|32925.9|33051.8|32926.8|33049.5|32924.5|5
1646004360000|2022-02-27 23:26:00|33045.2|32920.2|33054.8|32929.8|33054.8|32929.8|33045.2|32920.2|14
1646004370000|2022-02-27 23:26:10|33054.9|32929.9|33052.9|32927.9|33054.9|32929.9|33050.5|32925.5|7
1646004380000|2022-02-27 23:26:20|33054.9|32929.9|33065.5|32940.5|33065.5|32940.5|33052.6|32927.6|11
1646004390000|2022-02-27 23:26:30|33067.3|32942.3|33068.6|32943.6|33070.4|32945.4|33065.4|32940.4|25
1646004400000|2022-02-27 23:26:40|33068.5|32943.5|33069.7|32944.7|33070|32945|33064.5|32939.5|13
1646004410000|2022-02-27 23:26:50|33070.7|32945.7|33072.9|32947.9|33072.9|32947.9|33070.7|32945.7|7
1646004420000|2022-02-27 23:27:00|33071.6|32946.6|33073.5|32948.5|33075.4|32950.4|33071.5|32946.5|11
1646004430000|2022-02-27 23:27:10|33076|32951|33075.1|32950.1|33076|32951|33075.1|32950.1|4
1646004440000|2022-02-27 23:27:20|33073.9|32948.9|33070|32945|33073.9|32948.9|33069|32944|12
1646004450000|2022-02-27 23:27:30|33070.3|32945.3|33069.5|32944.5|33071|32946|33068.5|32943.5|10
1646004460000|2022-02-27 23:27:40|33068.5|32943.5|33070.9|32945.9|33070.9|32945.9|33068.5|32943.5|9
1646004470000|2022-02-27 23:27:50|33069.5|32944.5|33066.5|32941.5|33069.5|32944.5|33066.5|32941.5|3
1646004480000|2022-02-27 23:28:00|33066.9|32941.9|33064.7|32939.7|33068.7|32943.7|33063.6|32938.6|13
1646004490000|2022-02-27 23:28:10|33066.5|32941.5|33064.1|32939.1|33068.1|32943.1|33063.7|32938.7|24
1646004500000|2022-02-27 23:28:20|33066.7|32941.7|33068.1|32943.1|33068.4|32943.4|33064|32939|17
1646004510000|2022-02-27 23:28:30|33068.6|32943.6|33065.5|32940.5|33069.4|32944.4|33064.6|32939.6|21
1646004520000|2022-02-27 23:28:40|33068.2|32943.2|33062|32937|33068.6|32943.6|33062|32937|16
1646004530000|2022-02-27 23:28:50|33062.9|32937.9|33063.8|32938.8|33063.8|32938.8|33062.9|32937.9|2
1646004540000|2022-02-27 23:29:00|33061.5|32936.5|33062.5|32937.5|33062.5|32937.5|33061.5|32936.5|2
1646004550000|2022-02-27 23:29:10|33061.4|32936.4|33062.5|32937.5|33063.5|32938.5|33059.9|32934.9|10
1646004560000|2022-02-27 23:29:20|33062.8|32937.8|33061.3|32936.3|33062.9|32937.9|33061.3|32936.3|3
1646004570000|2022-02-27 23:29:30|33063.8|32938.8|33063.8|32938.8|33063.8|32938.8|33063.8|32938.8|1
1646004580000|2022-02-27 23:29:40|33064.8|32939.8|33062.6|32937.6|33064.8|32939.8|33062.3|32937.3|6
1646004590000|2022-02-27 23:29:50|33065.3|32940.3|33067.8|32942.8|33068.3|32943.3|33063.2|32938.2|23
1646004600000|2022-02-27 23:30:00|33068.3|32943.3|33073.4|32948.4|33075.1|32950.1|33060.3|32935.3|19
1646004610000|2022-02-27 23:30:10|33072.5|32947.5|33070.5|32945.5|33073.7|32948.7|33065|32940|18
1646004620000|2022-02-27 23:30:20|33069.4|32944.4|33070.5|32945.5|33070.5|32945.5|33066.8|32941.8|12
1646004630000|2022-02-27 23:30:30|33071|32946|33072.7|32947.7|33072.7|32947.7|33067.1|32942.1|16
1646004640000|2022-02-27 23:30:40|33069|32944|33066.1|32941.1|33069|32944|33066.1|32941.1|5
1646004650000|2022-02-27 23:30:50|33068.9|32943.9|33066.8|32941.8|33069.5|32944.5|33066.8|32941.8|6
1646004660000|2022-02-27 23:31:00|33070.5|32945.5|33068.5|32943.5|33070.9|32945.9|33065.5|32940.5|29
1646004670000|2022-02-27 23:31:10|33068.4|32943.4|33059.8|32934.8|33070.5|32945.5|33059.8|32934.8|12
1646004680000|2022-02-27 23:31:20|33058.5|32933.5|33058.6|32933.6|33059.5|32934.5|33057.7|32932.7|7
1646004690000|2022-02-27 23:31:30|33059.5|32934.5|33052.2|32927.2|33060.4|32935.4|33052.2|32927.2|7
1646004700000|2022-02-27 23:31:40|33050.6|32925.6|33054.3|32929.3|33054.3|32929.3|33046.4|32921.4|29
1646004710000|2022-02-27 23:31:50|33056.4|32931.4|33054.2|32929.2|33056.4|32931.4|33054.2|32929.2|3
1646004720000|2022-02-27 23:32:00|33054.4|32929.4|33054.5|32929.5|33056.9|32931.9|33052.2|32927.2|16
1646004730000|2022-02-27 23:32:10|33051.2|32926.2|33050.4|32925.4|33052.5|32927.5|33046.7|32921.7|14
1646004740000|2022-02-27 23:32:20|33049.9|32924.9|33050.5|32925.5|33052.3|32927.3|33045.5|32920.5|11
1646004750000|2022-02-27 23:32:30|33046.5|32921.5|33046.9|32921.9|33050.5|32925.5|33044.5|32919.5|16
1646004760000|2022-02-27 23:32:40|33048.5|32923.5|33038.8|32913.8|33048.5|32923.5|33038.8|32913.8|20
1646004770000|2022-02-27 23:32:50|33034.7|32909.7|33027.4|32902.4|33035.5|32910.5|33027.4|32902.4|21
1646004780000|2022-02-27 23:33:00|33030.2|32905.2|33029.4|32904.4|33033.5|32908.5|33026.6|32901.6|18
1646004790000|2022-02-27 23:33:10|33034.5|32909.5|33047.9|32922.9|33049.4|32924.4|33034.5|32909.5|21
1646004800000|2022-02-27 23:33:20|33045.1|32920.1|33055.5|32930.5|33055.5|32930.5|33044.1|32919.1|26
1646004810000|2022-02-27 23:33:30|33053.4|32928.4|33051.3|32926.3|33054.5|32929.5|33049|32924|11
1646004820000|2022-02-27 23:33:40|33049.5|32924.5|33048.5|32923.5|33050.5|32925.5|33046|32921|7
1646004830000|2022-02-27 23:33:50|33048.8|32923.8|33051.5|32926.5|33051.5|32926.5|33044.3|32919.3|24
1646004840000|2022-02-27 23:34:00|33049.5|32924.5|33049.1|32924.1|33050.5|32925.5|33048.8|32923.8|5
1646004850000|2022-02-27 23:34:10|33052.1|32927.1|33053.2|32928.2|33053.2|32928.2|33049.2|32924.2|15
1646004860000|2022-02-27 23:34:20|33054|32929|33048.8|32923.8|33054|32929|33047.7|32922.7|25
1646004870000|2022-02-27 23:34:30|33049.3|32924.3|33049.5|32924.5|33050.3|32925.3|33046.4|32921.4|9
1646004880000|2022-02-27 23:34:40|33048.5|32923.5|33047.5|32922.5|33049.5|32924.5|33043.2|32918.2|14
1646004890000|2022-02-27 23:34:50|33046.5|32921.5|33043.8|32918.8|33046.8|32921.8|33042.7|32917.7|9
1646004900000|2022-02-27 23:35:00|33042.3|32917.3|33033.2|32908.2|33042.3|32917.3|33025.9|32900.9|35
1646004910000|2022-02-27 23:35:10|33032.1|32907.1|33025.2|32900.2|33032.2|32907.2|33025.2|32900.2|20
1646004920000|2022-02-27 23:35:20|33027.7|32902.7|33018.9|32893.9|33027.7|32902.7|33018|32893|23
1646004930000|2022-02-27 23:35:30|33018.2|32893.2|33022.5|32897.5|33025.3|32900.3|33016.6|32891.6|17
1646004940000|2022-02-27 23:35:40|33024.3|32899.3|33024.4|32899.4|33025.5|32900.5|33019.3|32894.3|21
1646004950000|2022-02-27 23:35:50|33026.5|32901.5|33025.2|32900.2|33037.5|32912.5|33023.4|32898.4|20
1646004960000|2022-02-27 23:36:00|33024.7|32899.7|33019.1|32894.1|33029.4|32904.4|33018.4|32893.4|12
1646004970000|2022-02-27 23:36:10|33017.9|32892.9|33017.3|32892.3|33020.5|32895.5|33015.6|32890.6|13
1646004980000|2022-02-27 23:36:20|33017.4|32892.4|33016.3|32891.3|33018.1|32893.1|33015.5|32890.5|10
1646004990000|2022-02-27 23:36:30|33017.8|32892.8|33013.2|32888.2|33019.4|32894.4|33012.3|32887.3|10
1646005000000|2022-02-27 23:36:40|33012.6|32887.6|33013.9|32888.9|33017.5|32892.5|33012.6|32887.6|17
1646005020000|2022-02-27 23:37:00|33016.5|32891.5|33013.5|32888.5|33016.5|32891.5|33013.5|32888.5|4
1646005030000|2022-02-27 23:37:10|33013.8|32888.8|33006.2|32881.2|33013.8|32888.8|33005.3|32880.3|20
1646005040000|2022-02-27 23:37:20|33005.4|32880.4|33003.8|32878.8|33009.3|32884.3|33003.8|32878.8|25
1646005050000|2022-02-27 23:37:30|33003.7|32878.7|33004.3|32879.3|33006|32881|33003|32878|16
1646005060000|2022-02-27 23:37:40|33005.4|32880.4|33002.8|32877.8|33005.9|32880.9|33001.8|32876.8|26
1646005070000|2022-02-27 23:37:50|33006.5|32881.5|33006.8|32881.8|33007.5|32882.5|33004.3|32879.3|18
1646005080000|2022-02-27 23:38:00|33005.8|32880.8|33003.9|32878.9|33008.6|32883.6|33003.9|32878.9|15
1646005090000|2022-02-27 23:38:10|33008.5|32883.5|33008.5|32883.5|33008.5|32883.5|33008.5|32883.5|1
1646005100000|2022-02-27 23:38:20|33009.5|32884.5|33017.5|32892.5|33020|32895|33009.5|32884.5|16
1646005110000|2022-02-27 23:38:30|33022.3|32897.3|33021|32896|33029.7|32904.7|33020.9|32895.9|24
1646005120000|2022-02-27 23:38:40|33018.3|32893.3|33019.4|32894.4|33020.5|32895.5|33014.2|32889.2|24
1646005130000|2022-02-27 23:38:50|33022.8|32897.8|33016.7|32891.7|33022.8|32897.8|33015.4|32890.4|16
1646005140000|2022-02-27 23:39:00|33018|32893|33013.5|32888.5|33018|32893|33013.5|32888.5|7
1646005150000|2022-02-27 23:39:10|33014|32889|33015.5|32890.5|33015.5|32890.5|33009.3|32884.3|12
1646005160000|2022-02-27 23:39:20|33014.5|32889.5|33014.1|32889.1|33016.5|32891.5|33012.4|32887.4|11
1646005170000|2022-02-27 23:39:30|33017.1|32892.1|33013.3|32888.3|33017.1|32892.1|33013.3|32888.3|2
1646005180000|2022-02-27 23:39:40|33014.3|32889.3|33014.4|32889.4|33016.4|32891.4|33012.1|32887.1|10
1646005190000|2022-02-27 23:39:50|33017.5|32892.5|33019.9|32894.9|33024.5|32899.5|33014.4|32889.4|11
1646005200000|2022-02-27 23:40:00|33016.5|32891.5|33019.1|32894.1|33020.2|32895.2|33015.8|32890.8|23
1646005210000|2022-02-27 23:40:10|33018.1|32893.1|33012.5|32887.5|33018.5|32893.5|33012.5|32887.5|16
1646005220000|2022-02-27 23:40:20|33012.1|32887.1|33009.6|32884.6|33015.5|32890.5|33009.6|32884.6|15
1646005230000|2022-02-27 23:40:30|33010.8|32885.8|33018.2|32893.2|33018.2|32893.2|33010.8|32885.8|14
1646005240000|2022-02-27 23:40:40|33016.4|32891.4|33015.6|32890.6|33018.9|32893.9|33013.7|32888.7|16
1646005250000|2022-02-27 23:40:50|33017|32892|33015.2|32890.2|33018.5|32893.5|33013.6|32888.6|19
1646005260000|2022-02-27 23:41:00|33018.2|32893.2|33021|32896|33024.8|32899.8|33018.2|32893.2|12
1646005270000|2022-02-27 23:41:10|33024.5|32899.5|33026.8|32901.8|33029.2|32904.2|33024.5|32899.5|8
1646005280000|2022-02-27 23:41:20|33024.9|32899.9|33026.2|32901.2|33028.5|32903.5|33024.9|32899.9|4
1646005290000|2022-02-27 23:41:30|33028.8|32903.8|33028.8|32903.8|33029.4|32904.4|33027.1|32902.1|6
1646005300000|2022-02-27 23:41:40|33027|32902|33027.8|32902.8|33029.5|32904.5|33024.3|32899.3|17
1646005310000|2022-02-27 23:41:50|33029.5|32904.5|33027.2|32902.2|33030.5|32905.5|33027.2|32902.2|7
1646005320000|2022-02-27 23:42:00|33030.5|32905.5|33027.5|32902.5|33030.5|32905.5|33026.1|32901.1|9
1646005330000|2022-02-27 23:42:10|33026.8|32901.8|33027.5|32902.5|33027.5|32902.5|33023.3|32898.3|7
1646005340000|2022-02-27 23:42:20|33024.8|32899.8|33028.5|32903.5|33028.5|32903.5|33024.7|32899.7|5
1646005350000|2022-02-27 23:42:30|33034.5|32909.5|33037.3|32912.3|33037.3|32912.3|33032.4|32907.4|19
1646005360000|2022-02-27 23:42:40|33035.3|32910.3|33034.1|32909.1|33035.3|32910.3|33033.3|32908.3|5
1646005370000|2022-02-27 23:42:50|33036.4|32911.4|33031.8|32906.8|33036.4|32911.4|33028.6|32903.6|15
1646005380000|2022-02-27 23:43:00|33032.8|32907.8|33024.5|32899.5|33032.8|32907.8|33022.4|32897.4|15
1646005390000|2022-02-27 23:43:10|33029.4|32904.4|33027.5|32902.5|33029.4|32904.4|33026.6|32901.6|4
1646005400000|2022-02-27 23:43:20|33030.3|32905.3|33030.4|32905.4|33031.6|32906.6|33027.8|32902.8|14
1646005420000|2022-02-27 23:43:40|33029.8|32904.8|33027.3|32902.3|33029.8|32904.8|33025.8|32900.8|6
1646005430000|2022-02-27 23:43:50|33026.4|32901.4|33029.4|32904.4|33030.4|32905.4|33025.5|32900.5|10
1646005440000|2022-02-27 23:44:00|33030.8|32905.8|33032.8|32907.8|33032.8|32907.8|33028.7|32903.7|4
1646005450000|2022-02-27 23:44:10|33029.4|32904.4|33031.4|32906.4|33033.5|32908.5|33029.4|32904.4|9
1646005460000|2022-02-27 23:44:20|33029.4|32904.4|33032.4|32907.4|33032.5|32907.5|33029.4|32904.4|10
1646005470000|2022-02-27 23:44:30|33031.4|32906.4|33029.5|32904.5|33032.4|32907.4|33026.6|32901.6|7
1646005480000|2022-02-27 23:44:40|33027.5|32902.5|33027.7|32902.7|33031.5|32906.5|33026.9|32901.9|21
1646005490000|2022-02-27 23:44:50|33030.3|32905.3|33025.6|32900.6|33030.5|32905.5|33025.6|32900.6|10
1646005500000|2022-02-27 23:45:00|33027.2|32902.2|33027.2|32902.2|33029.3|32904.3|33027.2|32902.2|7
1646005510000|2022-02-27 23:45:10|33028.6|32903.6|33028.9|32903.9|33033.5|32908.5|33027.5|32902.5|10
1646005520000|2022-02-27 23:45:20|33033.4|32908.4|33029.7|32904.7|33033.4|32908.4|33028.4|32903.4|19
1646005530000|2022-02-27 23:45:30|33032.4|32907.4|33033.9|32908.9|33033.9|32908.9|33030.6|32905.6|17
1646005540000|2022-02-27 23:45:40|33031.5|32906.5|33030.5|32905.5|33035.5|32910.5|33030.5|32905.5|10
1646005550000|2022-02-27 23:45:50|33033.4|32908.4|33031.3|32906.3|33033.8|32908.8|33030.3|32905.3|8
1646005560000|2022-02-27 23:46:00|33034.4|32909.4|33033.3|32908.3|33034.4|32909.4|33030.5|32905.5|10
1646005570000|2022-02-27 23:46:10|33032.9|32907.9|33030.7|32905.7|33033.6|32908.6|33030.7|32905.7|4
1646005580000|2022-02-27 23:46:20|33035.5|32910.5|33023.7|32898.7|33035.5|32910.5|33023.7|32898.7|7
1646005590000|2022-02-27 23:46:30|33035.5|32910.5|33035.4|32910.4|33035.5|32910.5|33033.1|32908.1|6
1646005600000|2022-02-27 23:46:40|33036.5|32911.5|33032.2|32907.2|33036.5|32911.5|33032.2|32907.2|4
1646005620000|2022-02-27 23:47:00|33034|32909|33032.9|32907.9|33035.3|32910.3|33031.4|32906.4|7
1646005630000|2022-02-27 23:47:10|33031|32906|33031.1|32906.1|33031.9|32906.9|33030.3|32905.3|7
1646005640000|2022-02-27 23:47:20|33030|32905|33028|32903|33030.9|32905.9|33028|32903|5
1646005650000|2022-02-27 23:47:30|33027.2|32902.2|33029.5|32904.5|33029.5|32904.5|33024|32899|11
1646005660000|2022-02-27 23:47:40|33028.5|32903.5|33024.9|32899.9|33029.5|32904.5|33024.9|32899.9|8
1646005670000|2022-02-27 23:47:50|33025.8|32900.8|33023.3|32898.3|33025.8|32900.8|33023.3|32898.3|3
1646005680000|2022-02-27 23:48:00|33028.5|32903.5|33026.6|32901.6|33028.5|32903.5|33023.4|32898.4|6
1646005690000|2022-02-27 23:48:10|33024.9|32899.9|33026.2|32901.2|33028.5|32903.5|33024.1|32899.1|12
1646005700000|2022-02-27 23:48:20|33027.8|32902.8|33024|32899|33031.1|32906.1|33024|32899|8
1646005710000|2022-02-27 23:48:30|33027.4|32902.4|33024.5|32899.5|33027.4|32902.4|33024.1|32899.1|4
1646005720000|2022-02-27 23:48:40|33029.5|32904.5|33030.5|32905.5|33031.5|32906.5|33027.3|32902.3|7
1646005730000|2022-02-27 23:48:50|33028.1|32903.1|33028.1|32903.1|33028.1|32903.1|33028.1|32903.1|1
1646005740000|2022-02-27 23:49:00|33029.4|32904.4|33028.4|32903.4|33031.5|32906.5|33021|32896|6
1646005750000|2022-02-27 23:49:10|33030.3|32905.3|33025.4|32900.4|33030.8|32905.8|33025.4|32900.4|12
1646005760000|2022-02-27 23:49:20|33028.5|32903.5|33028.5|32903.5|33028.5|32903.5|33028.5|32903.5|1
1646005780000|2022-02-27 23:49:40|33026.8|32901.8|33027.8|32902.8|33027.8|32902.8|33025.1|32900.1|8
1646005790000|2022-02-27 23:49:50|33026.8|32901.8|33027.8|32902.8|33028.5|32903.5|33025.2|32900.2|17
1646005800000|2022-02-27 23:50:00|33026.8|32901.8|33021.5|32896.5|33026.8|32901.8|33021.5|32896.5|8
1646005810000|2022-02-27 23:50:10|33021.3|32896.3|33012|32887|33021.3|32896.3|33012|32887|22
1646005820000|2022-02-27 23:50:20|33011.1|32886.1|33014.3|32889.3|33014.3|32889.3|33010.7|32885.7|7
1646005830000|2022-02-27 23:50:30|33013.5|32888.5|33013|32888|33013.5|32888.5|33011.5|32886.5|10
1646005840000|2022-02-27 23:50:40|33014|32889|33014|32889|33014|32889|33014|32889|1
1646005850000|2022-02-27 23:50:50|33015|32890|33017.5|32892.5|33017.5|32892.5|33013.5|32888.5|8
1646005860000|2022-02-27 23:51:00|33016.9|32891.9|33022.8|32897.8|33022.8|32897.8|33016.3|32891.3|25
1646005870000|2022-02-27 23:51:10|33022|32897|33021.5|32896.5|33024|32899|33020.1|32895.1|10
1646005880000|2022-02-27 23:51:20|33019.2|32894.2|33020.1|32895.1|33021.2|32896.2|33019.2|32894.2|3
1646005890000|2022-02-27 23:51:30|33024|32899|33022.3|32897.3|33024|32899|33021.5|32896.5|12
1646005900000|2022-02-27 23:51:40|33023.7|32898.7|33023.2|32898.2|33023.7|32898.7|33020.8|32895.8|9
1646005910000|2022-02-27 23:51:50|33023|32898|33022.5|32897.5|33024|32899|33022.2|32897.2|6
1646005920000|2022-02-27 23:52:00|33023.9|32898.9|33021.8|32896.8|33023.9|32898.9|33017.7|32892.7|32
1646005930000|2022-02-27 23:52:10|33020.3|32895.3|33026.8|32901.8|33027.5|32902.5|33020.3|32895.3|6
1646005940000|2022-02-27 23:52:20|33025.8|32900.8|33023.5|32898.5|33026.8|32901.8|33023.5|32898.5|5
1646005950000|2022-02-27 23:52:30|33027.4|32902.4|33022.6|32897.6|33027.5|32902.5|33022.6|32897.6|16
1646005960000|2022-02-27 23:52:40|33025.8|32900.8|33022.5|32897.5|33026.1|32901.1|33020.3|32895.3|15
1646005970000|2022-02-27 23:52:50|33023.5|32898.5|33021.1|32896.1|33024.5|32899.5|33018.1|32893.1|7
1646005980000|2022-02-27 23:53:00|33021.3|32896.3|33021.1|32896.1|33022.3|32897.3|33019.5|32894.5|9
1646005990000|2022-02-27 23:53:10|33023.5|32898.5|33025.8|32900.8|33028.5|32903.5|33022.6|32897.6|14
1646006000000|2022-02-27 23:53:20|33022.6|32897.6|33022.5|32897.5|33024.4|32899.4|33020.3|32895.3|7
1646006010000|2022-02-27 23:53:30|33020.1|32895.1|33025.8|32900.8|33026.5|32901.5|33018.7|32893.7|8
1646006020000|2022-02-27 23:53:40|33024.8|32899.8|33024.1|32899.1|33025.4|32900.4|33024.1|32899.1|3
1646006030000|2022-02-27 23:53:50|33023.4|32898.4|33024.4|32899.4|33026.5|32901.5|33022.6|32897.6|8
1646006040000|2022-02-27 23:54:00|33025.8|32900.8|33027.4|32902.4|33027.4|32902.4|33025.8|32900.8|3
1646006050000|2022-02-27 23:54:10|33023.4|32898.4|33025.1|32900.1|33027.5|32902.5|33023.4|32898.4|3
1646006060000|2022-02-27 23:54:20|33025.5|32900.5|33024.5|32899.5|33025.5|32900.5|33022.5|32897.5|12
1646006070000|2022-02-27 23:54:30|33025.4|32900.4|33022.6|32897.6|33025.5|32900.5|33022.6|32897.6|7
1646006090000|2022-02-27 23:54:50|33020.2|32895.2|33020.2|32895.2|33020.2|32895.2|33020.2|32895.2|1
1646006100000|2022-02-27 23:55:00|33020.4|32895.4|33023.5|32898.5|33023.5|32898.5|33020.4|32895.4|3
1646006110000|2022-02-27 23:55:10|33022.5|32897.5|33022.4|32897.4|33022.5|32897.5|33022.4|32897.4|2
1646006120000|2022-02-27 23:55:20|33023.3|32898.3|33023.3|32898.3|33023.3|32898.3|33023.3|32898.3|1
1646006130000|2022-02-27 23:55:30|33023.6|32898.6|33023.4|32898.4|33026.2|32901.2|33022.7|32897.7|8
1646006140000|2022-02-27 23:55:40|33023.3|32898.3|33025.5|32900.5|33026.5|32901.5|33022.4|32897.4|11
1646006150000|2022-02-27 23:55:50|33026.5|32901.5|33022.1|32897.1|33026.5|32901.5|33021.2|32896.2|15
1646006160000|2022-02-27 23:56:00|33020.8|32895.8|33022.4|32897.4|33023|32898|33020.7|32895.7|16
1646006170000|2022-02-27 23:56:10|33026.5|32901.5|33023|32898|33026.5|32901.5|33023|32898|4
1646006180000|2022-02-27 23:56:20|33024.4|32899.4|33025.5|32900.5|33025.5|32900.5|33022.2|32897.2|3
1646006190000|2022-02-27 23:56:30|33026.5|32901.5|33028.1|32903.1|33028.1|32903.1|33025.5|32900.5|3
1646006200000|2022-02-27 23:56:40|33024.5|32899.5|33024.4|32899.4|33025.5|32900.5|33023|32898|14
1646006210000|2022-02-27 23:56:50|33025.4|32900.4|33018.3|32893.3|33025.4|32900.4|33017.6|32892.6|7
1646006220000|2022-02-27 23:57:00|33021.5|32896.5|33016.7|32891.7|33021.5|32896.5|33016.7|32891.7|19
1646006230000|2022-02-27 23:57:10|33019.5|32894.5|33019.8|32894.8|33020.5|32895.5|33019.5|32894.5|3
1646006240000|2022-02-27 23:57:20|33020.3|32895.3|33018.2|32893.2|33020.3|32895.3|33018.2|32893.2|4
1646006250000|2022-02-27 23:57:30|33019.8|32894.8|33016.2|32891.2|33019.8|32894.8|33016.1|32891.1|5
1646006260000|2022-02-27 23:57:40|33018.4|32893.4|33018.4|32893.4|33018.4|32893.4|33018.4|32893.4|1
1646006270000|2022-02-27 23:57:50|33017.3|32892.3|33022.5|32897.5|33024.1|32899.1|33017.3|32892.3|19
1646006280000|2022-02-27 23:58:00|33023.5|32898.5|33024.6|32899.6|33025.8|32900.8|33021.5|32896.5|6
1646006290000|2022-02-27 23:58:10|33024.4|32899.4|33027.4|32902.4|33027.5|32902.5|33022.8|32897.8|8
1646006300000|2022-02-27 23:58:20|33023.6|32898.6|33023.6|32898.6|33027.3|32902.3|33022.6|32897.6|12
1646006310000|2022-02-27 23:58:30|33023.4|32898.4|33024.3|32899.3|33026.3|32901.3|33022.4|32897.4|9
1646006320000|2022-02-27 23:58:40|33027.4|32902.4|33026.5|32901.5|33027.4|32902.4|33022.5|32897.5|6
1646006330000|2022-02-27 23:58:50|33025.4|32900.4|33025.6|32900.6|33027.5|32902.5|33023|32898|8
1646006340000|2022-02-27 23:59:00|33025.9|32900.9|33025.5|32900.5|33027.5|32902.5|33021.6|32896.6|18
1646006350000|2022-02-27 23:59:10|33027.5|32902.5|33028.5|32903.5|33028.5|32903.5|33023.7|32898.7|11
1646006360000|2022-02-27 23:59:20|33024.3|32899.3|33022.7|32897.7|33024.3|32899.3|33022.7|32897.7|3
1646006370000|2022-02-27 23:59:30|33024.2|32899.2|33024.4|32899.4|33024.4|32899.4|33021.8|32896.8|10
1646006380000|2022-02-27 23:59:40|33026.4|32901.4|33026.8|32901.8|33027.5|32902.5|33025.1|32900.1|6
1646006390000|2022-02-27 23:59:50|33028.5|32903.5|33026.4|32901.4|33029.5|32904.5|33026.4|32901.4|8
1646006400000|2022-02-28 00:00:00|33026.6|32901.6|33018.9|32893.9|33029.5|32904.5|33018.9|32893.9|18
1646006410000|2022-02-28 00:00:10|33019|32894|33019.6|32894.6|33023|32898|33017.7|32892.7|19
1646006420000|2022-02-28 00:00:20|33021.3|32896.3|33023.6|32898.6|33027|32902|33019|32894|16
1646006430000|2022-02-28 00:00:30|33026.9|32901.9|33022.9|32897.9|33026.9|32901.9|33022.9|32897.9|5
1646006440000|2022-02-28 00:00:40|33024.1|32899.1|33024.1|32899.1|33024.1|32899.1|33024.1|32899.1|1
1646006450000|2022-02-28 00:00:50|33025.1|32900.1|33029|32904|33029|32904|33025.1|32900.1|6
1646006460000|2022-02-28 00:01:00|33027|32902|33027.3|32902.3|33032|32907|33025|32900|11
1646006470000|2022-02-28 00:01:10|33028|32903|33026.8|32901.8|33028|32903|33026.8|32901.8|3
1646006480000|2022-02-28 00:01:20|33029.5|32904.5|33031|32906|33031.1|32906.1|33027.4|32902.4|11
1646006490000|2022-02-28 00:01:30|33032|32907|33027.7|32902.7|33032|32907|33027.7|32902.7|5
1646006500000|2022-02-28 00:01:40|33029.4|32904.4|33031.4|32906.4|33033|32908|33028.5|32903.5|10
1646006510000|2022-02-28 00:01:50|33028.4|32903.4|33023.5|32898.5|33028.4|32903.4|33023.4|32898.4|9
1646006520000|2022-02-28 00:02:00|33024.4|32899.4|33019.3|32894.3|33024.4|32899.4|33018.4|32893.4|24
1646006530000|2022-02-28 00:02:10|33018.8|32893.8|33019.3|32894.3|33022.4|32897.4|33017.6|32892.6|21
1646006540000|2022-02-28 00:02:20|33020|32895|33022|32897|33023|32898|33020|32895|5
1646006550000|2022-02-28 00:02:30|33020.5|32895.5|33020.1|32895.1|33022.7|32897.7|33018.2|32893.2|15
1646006560000|2022-02-28 00:02:40|33021|32896|33018|32893|33022|32897|33014.4|32889.4|15
1646006570000|2022-02-28 00:02:50|33016|32891|33011.9|32886.9|33016.7|32891.7|33011.6|32886.6|26
1646006580000|2022-02-28 00:03:00|33011.7|32886.7|33008.8|32883.8|33014|32889|33008.8|32883.8|16
1646006590000|2022-02-28 00:03:10|33013|32888|33009.4|32884.4|33013|32888|33007.2|32882.2|14
1646006600000|2022-02-28 00:03:20|33010.9|32885.9|33002.9|32877.9|33010.9|32885.9|33002.7|32877.7|26
1646006610000|2022-02-28 00:03:30|33004.2|32879.2|32997.3|32872.3|33004.3|32879.3|32996.7|32871.7|19
1646006620000|2022-02-28 00:03:40|32996.5|32871.5|32988.1|32863.1|32998.6|32873.6|32985.3|32860.3|19
1646006630000|2022-02-28 00:03:50|32990|32865|32991.2|32866.2|32991.9|32866.9|32987.9|32862.9|25
1646006640000|2022-02-28 00:04:00|32992.4|32867.4|33001.3|32876.3|33005.9|32880.9|32992.4|32867.4|27
1646006650000|2022-02-28 00:04:10|33002.9|32877.9|33004.4|32879.4|33006|32881|33002.5|32877.5|13
1646006660000|2022-02-28 00:04:20|33003.6|32878.6|33003.2|32878.2|33007|32882|33002.4|32877.4|11
1646006670000|2022-02-28 00:04:30|33002.3|32877.3|33004|32879|33005.3|32880.3|33000.3|32875.3|13
1646006680000|2022-02-28 00:04:40|33003.5|32878.5|32998.7|32873.7|33005|32880|32998.5|32873.5|23
1646006690000|2022-02-28 00:04:50|33000.2|32875.2|33002.2|32877.2|33002.8|32877.8|32996.4|32871.4|15
1646006700000|2022-02-28 00:05:00|33001.8|32876.8|33000.4|32875.4|33003|32878|32996.9|32871.9|22
1646006710000|2022-02-28 00:05:10|33001.9|32876.9|33009.8|32884.8|33009.8|32884.8|32999.1|32874.1|11
1646006720000|2022-02-28 00:05:20|33010|32885|33007.1|32882.1|33010.3|32885.3|33005.9|32880.9|24
1646006730000|2022-02-28 00:05:30|33009.8|32884.8|33011.5|32886.5|33011.5|32886.5|33007.2|32882.2|14
1646006740000|2022-02-28 00:05:40|33009.1|32884.1|33009.3|32884.3|33011.4|32886.4|33008.4|32883.4|7
1646006750000|2022-02-28 00:05:50|33011|32886|33009.9|32884.9|33011|32886|33008.3|32883.3|6
1646006760000|2022-02-28 00:06:00|33009.1|32884.1|33014.1|32889.1|33014.1|32889.1|33006.7|32881.7|3
1646006770000|2022-02-28 00:06:10|33015|32890|33011|32886|33019.3|32894.3|33009.5|32884.5|20
1646006780000|2022-02-28 00:06:20|33011.4|32886.4|33009.3|32884.3|33014.5|32889.5|33007.3|32882.3|17
1646006790000|2022-02-28 00:06:30|33006.2|32881.2|33002.2|32877.2|33006.2|32881.2|33000.1|32875.1|14
1646006800000|2022-02-28 00:06:40|33003.4|32878.4|33009.4|32884.4|33009.4|32884.4|33002.3|32877.3|12
1646006810000|2022-02-28 00:06:50|33008.2|32883.2|33006.6|32881.6|33010|32885|33006.6|32881.6|4
1646006820000|2022-02-28 00:07:00|33007|32882|33009|32884|33009|32884|33005.5|32880.5|11
1646006830000|2022-02-28 00:07:10|33004.3|32879.3|33004.5|32879.5|33006|32881|33004.3|32879.3|3
1646006840000|2022-02-28 00:07:20|33003.5|32878.5|33009|32884|33009|32884|33003.5|32878.5|9
1646006850000|2022-02-28 00:07:30|33010|32885|33006|32881|33010|32885|33005.7|32880.7|4
1646006860000|2022-02-28 00:07:40|33008.7|32883.7|33007|32882|33010|32885|33004.4|32879.4|6
1646006870000|2022-02-28 00:07:50|33006|32881|33004.8|32879.8|33006|32881|33001.6|32876.6|13
1646006880000|2022-02-28 00:08:00|33005.7|32880.7|33003.7|32878.7|33005.9|32880.9|33002.2|32877.2|13
1646006890000|2022-02-28 00:08:10|33000.5|32875.5|33005.4|32880.4|33005.4|32880.4|33000.5|32875.5|12
1646006900000|2022-02-28 00:08:20|33005.5|32880.5|33006.2|32881.2|33006.2|32881.2|33005.5|32880.5|2
1646006910000|2022-02-28 00:08:30|33003.4|32878.4|32999.6|32874.6|33004.9|32879.9|32999.6|32874.6|15
1646006920000|2022-02-28 00:08:40|32999.4|32874.4|33004.5|32879.5|33005|32880|32999.4|32874.4|12
1646006930000|2022-02-28 00:08:50|33003|32878|32998.6|32873.6|33006|32881|32998.6|32873.6|14
1646006940000|2022-02-28 00:09:00|32997.9|32872.9|32995.3|32870.3|32997.9|32872.9|32994.4|32869.4|6
1646006950000|2022-02-28 00:09:10|32996.4|32871.4|32997.5|32872.5|32998.9|32873.9|32995.8|32870.8|8
1646006960000|2022-02-28 00:09:20|32998|32873|32997.2|32872.2|32999|32874|32995.2|32870.2|16
1646006970000|2022-02-28 00:09:30|32998.9|32873.9|33000.4|32875.4|33000.4|32875.4|32998.9|32873.9|9
1646006980000|2022-02-28 00:09:40|33002|32877|33003.9|32878.9|33006|32881|33001.5|32876.5|21
1646006990000|2022-02-28 00:09:50|33004.9|32879.9|33001|32876|33005|32880|32998.7|32873.7|17
1646007000000|2022-02-28 00:10:00|32999.1|32874.1|32994.4|32869.4|33001|32876|32992.4|32867.4|26
1646007010000|2022-02-28 00:10:10|32995.5|32870.5|32988.8|32863.8|32998.9|32873.9|32988.8|32863.8|21
1646007020000|2022-02-28 00:10:20|32988.9|32863.9|32993.6|32868.6|32996|32871|32988.9|32863.9|18
1646007030000|2022-02-28 00:10:30|32991.5|32866.5|32993|32868|32996|32871|32991.5|32866.5|7
1646007040000|2022-02-28 00:10:40|32996|32871|32994.3|32869.3|32997.6|32872.6|32992.3|32867.3|16
1646007050000|2022-02-28 00:10:50|32994.2|32869.2|33003|32878|33005|32880|32994.2|32869.2|13
1646007060000|2022-02-28 00:11:00|33004.9|32879.9|33008.3|32883.3|33011.9|32886.9|33003.2|32878.2|22
1646007070000|2022-02-28 00:11:10|33012.3|32887.3|33005.9|32880.9|33012.3|32887.3|33005.9|32880.9|9
1646007080000|2022-02-28 00:11:20|33009.9|32884.9|33006|32881|33009.9|32884.9|33002.9|32877.9|9
1646007090000|2022-02-28 00:11:30|33005|32880|33002|32877|33005|32880|33001.8|32876.8|11
1646007100000|2022-02-28 00:11:40|33002.4|32877.4|32993.1|32868.1|33003|32878|32992.9|32867.9|16
1646007110000|2022-02-28 00:11:50|32992.1|32867.1|32995|32870|32995.5|32870.5|32992.1|32867.1|11
1646007120000|2022-02-28 00:12:00|32996.1|32871.1|32993.2|32868.2|32997.1|32872.1|32993.2|32868.2|9
1646007130000|2022-02-28 00:12:10|32993.4|32868.4|32993.4|32868.4|32993.4|32868.4|32993.4|32868.4|1
1646007140000|2022-02-28 00:12:20|32991.9|32866.9|32989.3|32864.3|32991.9|32866.9|32986.4|32861.4|8
1646007150000|2022-02-28 00:12:30|32990.9|32865.9|32993|32868|32994|32869|32988|32863|10
1646007160000|2022-02-28 00:12:40|32991.1|32866.1|32989.5|32864.5|32993.9|32868.9|32989.5|32864.5|8
1646007170000|2022-02-28 00:12:50|32993.2|32868.2|33000|32875|33000|32875|32993.2|32868.2|21
1646007180000|2022-02-28 00:13:00|32996.7|32871.7|32998.3|32873.3|33000|32875|32996.7|32871.7|9
1646007190000|2022-02-28 00:13:10|32999.9|32874.9|33006|32881|33006|32881|32996.1|32871.1|22
1646007200000|2022-02-28 00:13:20|33004|32879|33000.8|32875.8|33006|32881|33000.8|32875.8|8
1646007210000|2022-02-28 00:13:30|33000.2|32875.2|32999.2|32874.2|33002.4|32877.4|32998.2|32873.2|7
1646007220000|2022-02-28 00:13:40|33001.2|32876.2|33003.8|32878.8|33003.8|32878.8|33001.2|32876.2|6
1646007230000|2022-02-28 00:13:50|33008|32883|33007|32882|33008|32883|33006.3|32881.3|6
1646007240000|2022-02-28 00:14:00|33007.9|32882.9|33002|32877|33008|32883|33000.1|32875.1|14
1646007250000|2022-02-28 00:14:10|33001|32876|32997.9|32872.9|33002|32877|32997.6|32872.6|8
1646007260000|2022-02-28 00:14:20|32999.3|32874.3|33007|32882|33007|32882|32999.3|32874.3|16
1646007270000|2022-02-28 00:14:30|33008|32883|33006|32881|33011.9|32886.9|33006|32881|10
1646007280000|2022-02-28 00:14:40|33007.9|32882.9|33005.2|32880.2|33007.9|32882.9|33004.3|32879.3|12
1646007290000|2022-02-28 00:14:50|33007.9|32882.9|33005.5|32880.5|33008.3|32883.3|33004|32879|7
1646007300000|2022-02-28 00:15:00|33003.3|32878.3|33005.3|32880.3|33006.1|32881.1|33003.3|32878.3|5
1646007310000|2022-02-28 00:15:10|33006.8|32881.8|33003.7|32878.7|33008.1|32883.1|33003.7|32878.7|10
1646007320000|2022-02-28 00:15:20|33003.1|32878.1|33009|32884|33009|32884|33003.1|32878.1|12
1646007330000|2022-02-28 00:15:30|33007.9|32882.9|33009.9|32884.9|33009.9|32884.9|33005.6|32880.6|10
1646007340000|2022-02-28 00:15:40|33012.8|32887.8|33011.7|32886.7|33015|32890|33011.7|32886.7|4
1646007350000|2022-02-28 00:15:50|33013.9|32888.9|33008|32883|33013.9|32888.9|33004|32879|15
1646007360000|2022-02-28 00:16:00|33006.2|32881.2|33008.8|32883.8|33009|32884|33006.2|32881.2|4
1646007370000|2022-02-28 00:16:10|33007.9|32882.9|33012|32887|33012.7|32887.7|33007.2|32882.2|14
1646007380000|2022-02-28 00:16:20|33014|32889|33012.4|32887.4|33014|32889|33008.3|32883.3|13
1646007390000|2022-02-28 00:16:30|33010.8|32885.8|33009|32884|33010.8|32885.8|33005.3|32880.3|14
1646007400000|2022-02-28 00:16:40|33006.2|32881.2|33009.8|32884.8|33010.5|32885.5|33006.2|32881.2|12
1646007410000|2022-02-28 00:16:50|33011.2|32886.2|33012|32887|33013|32888|33008.2|32883.2|9
1646007420000|2022-02-28 00:17:00|33013|32888|33010.3|32885.3|33014.4|32889.4|33009.2|32884.2|16
1646007430000|2022-02-28 00:17:10|33012.2|32887.2|33015|32890|33016|32891|33011.1|32886.1|8
1646007440000|2022-02-28 00:17:20|33013|32888|33015.6|32890.6|33017.8|32892.8|33012.3|32887.3|17
1646007450000|2022-02-28 00:17:30|33017.3|32892.3|33018.9|32893.9|33019|32894|33015.2|32890.2|9
1646007460000|2022-02-28 00:17:40|33016.9|32891.9|33012.4|32887.4|33016.9|32891.9|33011.2|32886.2|14
1646007470000|2022-02-28 00:17:50|33012|32887|33012.4|32887.4|33013|32888|33008.6|32883.6|12
1646007480000|2022-02-28 00:18:00|33010.8|32885.8|33006|32881|33010.8|32885.8|33004.3|32879.3|12
1646007490000|2022-02-28 00:18:10|33004.2|32879.2|33005.2|32880.2|33005.6|32880.6|33002.5|32877.5|9
1646007500000|2022-02-28 00:18:20|33006.1|32881.1|33007.4|32882.4|33010.8|32885.8|33004.4|32879.4|17
1646007510000|2022-02-28 00:18:30|33009.1|32884.1|33006.4|32881.4|33010.4|32885.4|33003.4|32878.4|15
1646007520000|2022-02-28 00:18:40|33007.9|32882.9|33008|32883|33008|32883|33004.3|32879.3|4
1646007530000|2022-02-28 00:18:50|33007.3|32882.3|33010.4|32885.4|33010.4|32885.4|33006.2|32881.2|4
1646007540000|2022-02-28 00:19:00|33009.2|32884.2|33007.1|32882.1|33010.1|32885.1|33007.1|32882.1|9
1646007550000|2022-02-28 00:19:10|33006.3|32881.3|33007.3|32882.3|33007.7|32882.7|33005.6|32880.6|5
1646007560000|2022-02-28 00:19:20|33004.1|32879.1|33006.1|32881.1|33006.1|32881.1|33004|32879|6
1646007570000|2022-02-28 00:19:30|33005.6|32880.6|33003.7|32878.7|33005.6|32880.6|33002.6|32877.6|5
1646007580000|2022-02-28 00:19:40|33002.1|32877.1|33005.1|32880.1|33006|32881|33001.6|32876.6|8
1646007590000|2022-02-28 00:19:50|33007.4|32882.4|33010.4|32885.4|33011.1|32886.1|33004.4|32879.4|9
1646007600000|2022-02-28 00:20:00|33008.1|32883.1|33007.3|32882.3|33010.5|32885.5|33006.4|32881.4|13
1646007610000|2022-02-28 00:20:10|33008.7|32883.7|33008.4|32883.4|33011|32886|33006.1|32881.1|11
1646007620000|2022-02-28 00:20:20|33006.2|32881.2|33005.4|32880.4|33007.4|32882.4|33001.1|32876.1|8
1646007630000|2022-02-28 00:20:30|33007.8|32882.8|33002.4|32877.4|33007.8|32882.8|33002.4|32877.4|9
1646007640000|2022-02-28 00:20:40|33003.2|32878.2|33002.6|32877.6|33004.7|32879.7|33002.6|32877.6|4
1646007650000|2022-02-28 00:20:50|33002.5|32877.5|33005.6|32880.6|33007.6|32882.6|33002.5|32877.5|11
1646007660000|2022-02-28 00:21:00|33007.2|32882.2|33008.7|32883.7|33011|32886|33007.2|32882.2|11
1646007670000|2022-02-28 00:21:10|33009.9|32884.9|33010.1|32885.1|33010.1|32885.1|33009.3|32884.3|4
1646007680000|2022-02-28 00:21:20|33010.4|32885.4|33015|32890|33015.4|32890.4|33010.4|32885.4|9
1646007690000|2022-02-28 00:21:30|33015.4|32890.4|33015|32890|33015.5|32890.5|33015|32890|3
1646007700000|2022-02-28 00:21:40|33014.6|32889.6|33014.9|32889.9|33018|32893|33012.2|32887.2|10
1646007710000|2022-02-28 00:21:50|33011.1|32886.1|33016.1|32891.1|33017|32892|33011.1|32886.1|17
1646007720000|2022-02-28 00:22:00|33017.2|32892.2|33021.2|32896.2|33023|32898|33017.2|32892.2|9
1646007730000|2022-02-28 00:22:10|33023.4|32898.4|33020.1|32895.1|33025|32900|33009.1|32884.1|16
1646007740000|2022-02-28 00:22:20|33019.1|32894.1|33021|32896|33023.4|32898.4|33018.4|32893.4|12
1646007750000|2022-02-28 00:22:30|33021.1|32896.1|33021.8|32896.8|33021.8|32896.8|33017.3|32892.3|4
1646007760000|2022-02-28 00:22:40|33021|32896|33020.2|32895.2|33022|32897|33020.2|32895.2|3
1646007770000|2022-02-28 00:22:50|33019|32894|33024.4|32899.4|33024.4|32899.4|33017.1|32892.1|7
1646007780000|2022-02-28 00:23:00|33021.2|32896.2|33022.7|32897.7|33022.7|32897.7|33021.2|32896.2|2
1646007790000|2022-02-28 00:23:10|33020.3|32895.3|33023.3|32898.3|33026.1|32901.1|33018.8|32893.8|10
1646007800000|2022-02-28 00:23:20|33022.1|32897.1|33025.5|32900.5|33025.5|32900.5|33021.2|32896.2|8
1646007810000|2022-02-28 00:23:30|33024.2|32899.2|33016.3|32891.3|33024.8|32899.8|33016.3|32891.3|9
1646007820000|2022-02-28 00:23:40|33018.3|32893.3|33015|32890|33020.9|32895.9|33015|32890|6
1646007830000|2022-02-28 00:23:50|33015.7|32890.7|33017.3|32892.3|33024.5|32899.5|33014.9|32889.9|15
1646011310000|2022-02-28 01:21:50|33020.5|32900.5|33022.2|32902.2|33022.6|32902.6|33018.6|32898.6|14
1646011320000|2022-02-28 01:22:00|33020.4|32900.4|33022.6|32902.6|33023.1|32903.1|33020.4|32900.4|10
1646011330000|2022-02-28 01:22:10|33023.4|32903.4|33021.7|32901.7|33023.8|32903.8|33019.7|32899.7|17
1646011340000|2022-02-28 01:22:20|33019.6|32899.6|33018.2|32898.2|33019.6|32899.6|33017.2|32897.2|10
1646011350000|2022-02-28 01:22:30|33019.1|32899.1|33013.7|32893.7|33019.1|32899.1|33013.7|32893.7|16
1646011360000|2022-02-28 01:22:40|33012.7|32892.7|33007.4|32887.4|33013.5|32893.5|33007.4|32887.4|11
1646011370000|2022-02-28 01:22:50|33006.3|32886.3|33006.7|32886.7|33007.7|32887.7|33004.5|32884.5|16
1646011380000|2022-02-28 01:23:00|33006.8|32886.8|33007.7|32887.7|33008.8|32888.8|33002.9|32882.9|17
1646011390000|2022-02-28 01:23:10|33008.8|32888.8|32995.1|32875.1|33008.9|32888.9|32995.1|32875.1|24
1646011400000|2022-02-28 01:23:20|32996.4|32876.4|32985.7|32865.7|32996.4|32876.4|32984.8|32864.8|31
1646011410000|2022-02-28 01:23:30|32984.8|32864.8|32985|32865|32986.5|32866.5|32978.6|32858.6|31
1646011420000|2022-02-28 01:23:40|32985.1|32865.1|33009.5|32889.5|33009.5|32889.5|32983.7|32863.7|6
1646011510000|2022-02-28 01:25:10|33032|32912|33031.1|32911.1|33032.5|32912.5|33030|32910|8
1646011520000|2022-02-28 01:25:20|33031.6|32911.6|33032.2|32912.2|33033.5|32913.5|33030.3|32910.3|9
1646011530000|2022-02-28 01:25:30|33033.2|32913.2|33030.6|32910.6|33033.2|32913.2|33027|32907|8
1646011540000|2022-02-28 01:25:40|33031.8|32911.8|33028.5|32908.5|33033|32913|33028.3|32908.3|20
1646011550000|2022-02-28 01:25:50|33030.4|32910.4|33026.7|32906.7|33030.4|32910.4|33026.6|32906.6|14
1646011560000|2022-02-28 01:26:00|33026.2|32906.2|33025.7|32905.7|33028|32908|33025.7|32905.7|8
1646011570000|2022-02-28 01:26:10|33023.7|32903.7|33025.6|32905.6|33025.7|32905.7|33022.7|32902.7|19
1646011580000|2022-02-28 01:26:20|33025.5|32905.5|33024.6|32904.6|33026.2|32906.2|33023.8|32903.8|18
1646011590000|2022-02-28 01:26:30|33025.6|32905.6|33025.3|32905.3|33026.8|32906.8|33024.5|32904.5|10
1646011600000|2022-02-28 01:26:40|33024.2|32904.2|33020.7|32900.7|33024.9|32904.9|33020.5|32900.5|6
1646011610000|2022-02-28 01:26:50|33022.6|32902.6|33025.7|32905.7|33026.7|32906.7|33021.7|32901.7|17
1646011620000|2022-02-28 01:27:00|33025.5|32905.5|33024|32904|33025.5|32905.5|33024|32904|6
1646011630000|2022-02-28 01:27:10|33023.2|32903.2|33020.1|32900.1|33025.1|32905.1|33020|32900|13
1646011640000|2022-02-28 01:27:20|33020.9|32900.9|33014.2|32894.2|33021.6|32901.6|33012.8|32892.8|18
1646011650000|2022-02-28 01:27:30|33015.1|32895.1|33001.8|32881.8|33015.2|32895.2|33001.8|32881.8|33
1646011660000|2022-02-28 01:27:40|33002|32882|32990.8|32870.8|33003.1|32883.1|32989.1|32869.1|39
1646011670000|2022-02-28 01:27:50|32989.9|32869.9|32979.5|32859.5|32993.1|32873.1|32973.5|32857.6|37
1646011680000|2022-02-28 01:28:00|32979.8|32859.8|33024.9|32904.9|33025.5|32905.5|32978.6|32858.6|30
1646011690000|2022-02-28 01:28:10|33025|32905|33024.2|32904.2|33027.8|32907.8|33022.9|32902.9|20
1646011700000|2022-02-28 01:28:20|33025.3|32905.3|33024.3|32904.3|33026.6|32906.6|33023.7|32903.7|15
1646011710000|2022-02-28 01:28:30|33023.9|32903.9|33024.4|32904.4|33025.7|32905.7|33022.8|32902.8|19
1646011720000|2022-02-28 01:28:40|33023.8|32903.8|33024.7|32904.7|33028.1|32908.1|33023.4|32903.4|17
1646011730000|2022-02-28 01:28:50|33024.9|32904.9|33029|32909|33030|32910|33023.6|32903.6|18
1646011740000|2022-02-28 01:29:00|33028.8|32908.8|33030.8|32910.8|33030.8|32910.8|33028.1|32908.1|15
1646011750000|2022-02-28 01:29:10|33028.5|32908.5|33031.9|32911.9|33031.9|32911.9|33028.1|32908.1|9
1646011760000|2022-02-28 01:29:20|33027.2|32907.2|33026.6|32906.6|33028.6|32908.6|33025.5|32905.5|19
1646011770000|2022-02-28 01:29:30|33027.4|32907.4|33026.6|32906.6|33027.6|32907.6|33025.5|32905.5|9
1646011780000|2022-02-28 01:29:40|33026.5|32906.5|33028.9|32908.9|33028.9|32908.9|33026.5|32906.5|8
1646011790000|2022-02-28 01:29:50|33029.6|32909.6|33029.5|32909.5|33033.2|32913.2|33028.9|32908.9|15
1646011800000|2022-02-28 01:30:00|33030.2|32910.2|33030.5|32910.5|33032.5|32912.5|33028.9|32908.9|20
1646011810000|2022-02-28 01:30:10|33029|32909|33032.1|32912.1|33035|32915|33029|32909|24
1646011820000|2022-02-28 01:30:20|33031.9|32911.9|33032.7|32912.7|33032.8|32912.8|33031.3|32911.3|12
1646011830000|2022-02-28 01:30:30|33031|32911|33031.3|32911.3|33033.9|32913.9|33029.4|32909.4|18
1646011840000|2022-02-28 01:30:40|33029.2|32909.2|33030.8|32910.8|33033.3|32913.3|33029.2|32909.2|14
1646011850000|2022-02-28 01:30:50|33031.1|32911.1|33030.6|32910.6|33032.7|32912.7|33029|32909|10
1646011860000|2022-02-28 01:31:00|33030.5|32910.5|33029.3|32909.3|33033.1|32913.1|33028.5|32908.5|10
1646011870000|2022-02-28 01:31:10|33029.5|32909.5|33029.2|32909.2|33032.7|32912.7|33028.9|32908.9|6
1646011880000|2022-02-28 01:31:20|33030.4|32910.4|33029.2|32909.2|33031.1|32911.1|33029.2|32909.2|7
1646011890000|2022-02-28 01:31:30|33031.1|32911.1|33031|32911|33031.1|32911.1|33027.2|32907.2|8
1646011900000|2022-02-28 01:31:40|33029.9|32909.9|33028.9|32908.9|33030.4|32910.4|33028.9|32908.9|14
1646011910000|2022-02-28 01:31:50|33029.5|32909.5|33029.5|32909.5|33030.3|32910.3|33027.6|32907.6|12
1646011920000|2022-02-28 01:32:00|33030|32910|33029.4|32909.4|33033.4|32913.4|33027.5|32907.5|11
1646011930000|2022-02-28 01:32:10|33025.9|32905.9|33028.2|32908.2|33028.3|32908.3|33025.2|32905.2|24
1646011940000|2022-02-28 01:32:20|33026.9|32906.9|33029.5|32909.5|33030.7|32910.7|33026.9|32906.9|14
1646011950000|2022-02-28 01:32:30|33027.4|32907.4|33027.5|32907.5|33029.9|32909.9|33026.8|32906.8|11
1646011960000|2022-02-28 01:32:40|33029.1|32909.1|33026|32906|33031.2|32911.2|33026|32906|8
1646011970000|2022-02-28 01:32:50|33027.3|32907.3|33027.4|32907.4|33028.6|32908.6|33027.1|32907.1|12
1646011980000|2022-02-28 01:33:00|33028.2|32908.2|33029.2|32909.2|33030.3|32910.3|33028.2|32908.2|7
1646011990000|2022-02-28 01:33:10|33027.3|32907.3|33027.7|32907.7|33029|32909|33027.3|32907.3|3
1646012000000|2022-02-28 01:33:20|33027.9|32907.9|33029.8|32909.8|33029.8|32909.8|33027.9|32907.9|9
1646012010000|2022-02-28 01:33:30|33028|32908|33029|32909|33030|32910|33028|32908|4
1646012020000|2022-02-28 01:33:40|33027.5|32907.5|33028.6|32908.6|33031.5|32911.5|33027.5|32907.5|8
1646012030000|2022-02-28 01:33:50|33028.9|32908.9|33030|32910|33030.7|32910.7|33028.2|32908.2|6
1646012040000|2022-02-28 01:34:00|33030.5|32910.5|33032|32912|33032|32912|33030|32910|22
1646012050000|2022-02-28 01:34:10|33032.9|32912.9|33033.3|32913.3|33036.1|32916.1|33030|32910|14
1646012060000|2022-02-28 01:34:20|33033.9|32913.9|33033.7|32913.7|33035.7|32915.7|33031|32911|18
1646012070000|2022-02-28 01:34:30|33033.8|32913.8|33032.8|32912.8|33034.8|32914.8|33032.2|32912.2|13
1646012080000|2022-02-28 01:34:40|33030.9|32910.9|33033.5|32913.5|33039.1|32919.1|33030.9|32910.9|17
1646012090000|2022-02-28 01:34:50|33033.7|32913.7|33031.6|32911.6|33035.5|32915.5|33031.6|32911.6|16
1646012100000|2022-02-28 01:35:00|33031.2|32911.2|33035.1|32915.1|33035.8|32915.8|33031.2|32911.2|21
1646012110000|2022-02-28 01:35:10|33036.3|32916.3|33035.6|32915.6|33037.9|32917.9|33024.3|32904.3|21
1646012120000|2022-02-28 01:35:20|33017.6|32897.6|33034.8|32914.8|33038.2|32918.2|33017.6|32897.6|9
1646012130000|2022-02-28 01:35:30|33034.9|32914.9|33041.5|32921.5|33041.7|32921.7|33034.8|32914.8|16
1646012140000|2022-02-28 01:35:40|33038.9|32918.9|33043|32923|33043.4|32923.4|33038.3|32918.3|13
1646012150000|2022-02-28 01:35:50|33038|32918|33040.4|32920.4|33040.4|32920.4|33038|32918|2
1646012160000|2022-02-28 01:36:00|33038.9|32918.9|33040.9|32920.9|33040.9|32920.9|33038.9|32918.9|3
1646012170000|2022-02-28 01:36:10|33038.6|32918.6|33036.3|32916.3|33046.7|32926.7|33036.3|32916.3|12
1646012180000|2022-02-28 01:36:20|33035.3|32915.3|33035.2|32915.2|33039|32919|33031.2|32911.2|23
1646012190000|2022-02-28 01:36:30|33034.2|32914.2|33032.7|32912.7|33035|32915|33031.7|32911.7|23
1646012200000|2022-02-28 01:36:40|33032.9|32912.9|33034.9|32914.9|33038|32918|33021.4|32901.4|15
1646012210000|2022-02-28 01:36:50|33035|32915|33035|32915|33035|32915|33035|32915|1
1646012220000|2022-02-28 01:37:00|33033.2|32913.2|33031|32911|33033.2|32913.2|33030.1|32910.1|20
1646012230000|2022-02-28 01:37:10|33030.7|32910.7|33029.2|32909.2|33031.4|32911.4|33029|32909|13
1646012240000|2022-02-28 01:37:20|33030.1|32910.1|33030.7|32910.7|33041.7|32921.7|33029.8|32909.8|11
1646012250000|2022-02-28 01:37:30|33029.8|32909.8|33033.2|32913.2|33033.3|32913.3|33028.3|32908.3|22
1646012260000|2022-02-28 01:37:40|33033.4|32913.4|33033.1|32913.1|33033.4|32913.4|33027.6|32907.6|14
1646012270000|2022-02-28 01:37:50|33033|32913|33033.1|32913.1|33034.7|32914.7|33032.1|32912.1|11
1646012280000|2022-02-28 01:38:00|33032.7|32912.7|33032.2|32912.2|33034.1|32914.1|33019.6|32899.6|27
1646012290000|2022-02-28 01:38:10|33032.1|32912.1|33035.4|32915.4|33035.4|32915.4|33032|32912|6
1646012300000|2022-02-28 01:38:20|33032.3|32912.3|33034.6|32914.6|33036|32916|33031.7|32911.7|17
1646012310000|2022-02-28 01:38:30|33034.9|32914.9|33035.4|32915.4|33036.7|32916.7|33033.9|32913.9|21
1646012320000|2022-02-28 01:38:40|33035.8|32915.8|33038.7|32918.7|33038.7|32918.7|33034.8|32914.8|5
1646012330000|2022-02-28 01:38:50|33036|32916|33036.4|32916.4|33036.9|32916.9|33034.4|32914.4|11
1646012340000|2022-02-28 01:39:00|33037.3|32917.3|33036.8|32916.8|33041.7|32921.7|33035.4|32915.4|15
1646012350000|2022-02-28 01:39:10|33028.2|32908.2|33035.6|32915.6|33046.7|32926.7|33028.2|32908.2|8
1646012360000|2022-02-28 01:39:20|33034.7|32914.7|33036.4|32916.4|33037.3|32917.3|33034.7|32914.7|9
1646012370000|2022-02-28 01:39:30|33037.5|32917.5|33037.7|32917.7|33039.6|32919.6|33035.6|32915.6|7
1646012380000|2022-02-28 01:39:40|33035.5|32915.5|33054|32934|33054|32934|33035.5|32915.5|11
1646013480000|2022-02-28 01:58:00|33029.5|32909.5|33030.8|32910.8|33031|32911|33029.1|32909.1|10
1646013490000|2022-02-28 01:58:10|33031|32911|33031.6|32911.6|33032.7|32912.7|33029.2|32909.2|20
1646013500000|2022-02-28 01:58:20|33032.7|32912.7|33029.3|32909.3|33032.7|32912.7|33028.6|32908.6|14
1646013510000|2022-02-28 01:58:30|33027.8|32907.8|33033.4|32913.4|33033.7|32913.7|33025.5|32905.5|9
1646013520000|2022-02-28 01:58:40|33033.5|32913.5|33034.6|32914.6|33037.9|32917.9|33033.2|32913.2|22
1646013530000|2022-02-28 01:58:50|33035.6|32915.6|33033.5|32913.5|33035.6|32915.6|33032.9|32912.9|14
1646013540000|2022-02-28 01:59:00|33032.4|32912.4|33028.8|32908.8|33032.4|32912.4|33028.8|32908.8|10
1646013550000|2022-02-28 01:59:10|33029|32909|33031.5|32911.5|33031.5|32911.5|33021.8|32901.8|9
1646013560000|2022-02-28 01:59:20|33031.2|32911.2|33029|32909|33031.2|32911.2|33028.8|32908.8|4
1646013570000|2022-02-28 01:59:30|33030.2|32910.2|33032.6|32912.6|33032.6|32912.6|33025.9|32905.9|7
1646013580000|2022-02-28 01:59:40|33031|32911|33034.2|32914.2|33034.3|32914.3|33030.9|32910.9|9
1646013590000|2022-02-28 01:59:50|33035.5|32915.5|33033.2|32913.2|33035.5|32915.5|33033.2|32913.2|3
1646013600000|2022-02-28 02:00:00|33033.3|32913.3|33035.1|32915.1|33037.2|32917.2|33033.3|32913.3|14
1646013610000|2022-02-28 02:00:10|33035|32915|33033|32913|33035|32915|33032.4|32912.4|11
1646013620000|2022-02-28 02:00:20|33034|32914|33033.1|32913.1|33036.1|32916.1|33033.1|32913.1|14
1646013630000|2022-02-28 02:00:30|33034|32914|33034.5|32914.5|33035.1|32915.1|33033.1|32913.1|5
1646013640000|2022-02-28 02:00:40|33033.5|32913.5|33034.2|32914.2|33034.2|32914.2|33033.3|32913.3|9
1646013650000|2022-02-28 02:00:50|33035.1|32915.1|33034.1|32914.1|33035.1|32915.1|33033|32913|11
1646013660000|2022-02-28 02:01:00|33033.1|32913.1|33031|32911|33033.2|32913.2|33030|32910|13
1646013670000|2022-02-28 02:01:10|33030.1|32910.1|33029|32909|33031|32911|33029|32909|6
1646013680000|2022-02-28 02:01:20|33030.7|32910.7|33031.5|32911.5|33032|32912|33030.7|32910.7|4
1646013690000|2022-02-28 02:01:30|33032.1|32912.1|33032.5|32912.5|33032.5|32912.5|33032.1|32912.1|3
1646013700000|2022-02-28 02:01:40|33029.3|32909.3|33028.7|32908.7|33029.7|32909.7|33028|32908|11
1646013710000|2022-02-28 02:01:50|33027.7|32907.7|33028.5|32908.5|33028.5|32908.5|33027.7|32907.7|2
1646013720000|2022-02-28 02:02:00|33028.6|32908.6|33028.1|32908.1|33029.8|32909.8|33028|32908|5
1646013730000|2022-02-28 02:02:10|33025.8|32905.8|33026.1|32906.1|33026.1|32906.1|33023.5|32903.5|6
1646013740000|2022-02-28 02:02:20|33024.5|32904.5|33024.1|32904.1|33025.8|32905.8|33024.1|32904.1|7
1646013750000|2022-02-28 02:02:30|33020|32900|33025.7|32905.7|33025.7|32905.7|33013.8|32893.8|5
1646013760000|2022-02-28 02:02:40|33026.8|32906.8|33028.7|32908.7|33028.7|32908.7|33026.8|32906.8|6
1646013770000|2022-02-28 02:02:50|33029.8|32909.8|33029.8|32909.8|33030.6|32910.6|33029.6|32909.6|6
1646013780000|2022-02-28 02:03:00|33030.7|32910.7|33032.9|32912.9|33033.7|32913.7|33030.7|32910.7|10
1646013790000|2022-02-28 02:03:10|33033.4|32913.4|33034.7|32914.7|33035.7|32915.7|33033.4|32913.4|5
1646013800000|2022-02-28 02:03:20|33035.8|32915.8|33032.8|32912.8|33035.8|32915.8|33031.8|32911.8|6
1646013810000|2022-02-28 02:03:30|33033.5|32913.5|33033.9|32913.9|33034.9|32914.9|33032.4|32912.4|8
1646013820000|2022-02-28 02:03:40|33034.6|32914.6|33034.7|32914.7|33035.8|32915.8|33033.7|32913.7|5
1646013830000|2022-02-28 02:03:50|33035.6|32915.6|33035.6|32915.6|33035.6|32915.6|33035.6|32915.6|1
1646013840000|2022-02-28 02:04:00|33034.9|32914.9|33035.6|32915.6|33035.8|32915.8|33033.6|32913.6|12
1646013850000|2022-02-28 02:04:10|33035.7|32915.7|33037.5|32917.5|33037.5|32917.5|33035.6|32915.6|5
1646013860000|2022-02-28 02:04:20|33034.1|32914.1|33032.9|32912.9|33037.6|32917.6|33031.2|32911.2|12
1646013870000|2022-02-28 02:04:30|33033.7|32913.7|33034.8|32914.8|33034.8|32914.8|33030.2|32910.2|12
1646013880000|2022-02-28 02:04:40|33036.1|32916.1|33036.5|32916.5|33036.6|32916.6|33035.6|32915.6|6
1646013890000|2022-02-28 02:04:50|33035.8|32915.8|33037|32917|33037.6|32917.6|33035.8|32915.8|7
1646013900000|2022-02-28 02:05:00|33036|32916|33035.5|32915.5|33036.1|32916.1|33034.6|32914.6|9
1646013910000|2022-02-28 02:05:10|33034.5|32914.5|33035.9|32915.9|33036|32916|33027.8|32907.8|13
1646013920000|2022-02-28 02:05:20|33036.9|32916.9|33038|32918|33038|32918|33036.9|32916.9|3
1646013940000|2022-02-28 02:05:40|33038.8|32918.8|33038.6|32918.6|33040.6|32920.6|33037.5|32917.5|15
1646013950000|2022-02-28 02:05:50|33037.9|32917.9|33040.8|32920.8|33040.9|32920.9|33037.9|32917.9|6
1646013960000|2022-02-28 02:06:00|33041.3|32921.3|33043|32923|33044.3|32924.3|33039.6|32919.6|25
1646013970000|2022-02-28 02:06:10|33041.9|32921.9|33042.3|32922.3|33046|32926|33041.7|32921.7|16
1646013980000|2022-02-28 02:06:20|33044.1|32924.1|33047.6|32927.6|33048.1|32928.1|33042.8|32922.8|22
1646013990000|2022-02-28 02:06:30|33047|32927|33050|32930|33050.1|32930.1|33047|32927|10
1646014010000|2022-02-28 02:06:50|33051.3|32931.3|33050.3|32930.3|33051.3|32931.3|33050.3|32930.3|3
1646014020000|2022-02-28 02:07:00|33051.3|32931.3|33051.2|32931.2|33051.3|32931.3|33051.2|32931.2|2
1646014030000|2022-02-28 02:07:10|33049.7|32929.7|33049.4|32929.4|33049.7|32929.7|33049|32929|3
1646014040000|2022-02-28 02:07:20|33049.2|32929.2|33049.5|32929.5|33050.6|32930.6|33049|32929|7
1646014050000|2022-02-28 02:07:30|33050.1|32930.1|33049.1|32929.1|33050.2|32930.2|33049|32929|9
1646014060000|2022-02-28 02:07:40|33050|32930|33046.5|32926.5|33050|32930|33046.5|32926.5|6
1646014070000|2022-02-28 02:07:50|33047.6|32927.6|33046.5|32926.5|33048.5|32928.5|33046.5|32926.5|9
1646014080000|2022-02-28 02:08:00|33046.9|32926.9|33046.8|32926.8|33048.9|32928.9|33046|32926|14
1646014090000|2022-02-28 02:08:10|33046.6|32926.6|33046.6|32926.6|33047|32927|33046|32926|17
1646014100000|2022-02-28 02:08:20|33047.9|32927.9|33046.9|32926.9|33047.9|32927.9|33046.7|32926.7|3
1646014110000|2022-02-28 02:08:30|33046.6|32926.6|33046.7|32926.7|33047|32927|33046.5|32926.5|7
1646014120000|2022-02-28 02:08:40|33045.7|32925.7|33043.6|32923.6|33046.8|32926.8|33042.3|32922.3|16
1646014130000|2022-02-28 02:08:50|33044.5|32924.5|33050|32930|33050|32930|33044.5|32924.5|13
1646014140000|2022-02-28 02:09:00|33051.9|32931.9|33051.8|32931.8|33051.9|32931.9|33049.1|32929.1|15
1646014150000|2022-02-28 02:09:10|33052.5|32932.5|33051|32931|33052.5|32932.5|33050|32930|9
1646014160000|2022-02-28 02:09:20|33050|32930|33047.6|32927.6|33050.3|32930.3|33045|32925|8
1646014170000|2022-02-28 02:09:30|33048.1|32928.1|33049.5|32929.5|33049.5|32929.5|33048.1|32928.1|8
1646014180000|2022-02-28 02:09:40|33049.6|32929.6|33050.2|32930.2|33050.2|32930.2|33047.8|32927.8|9
1646014190000|2022-02-28 02:09:50|33048.7|32928.7|33051.5|32931.5|33051.5|32931.5|33048.5|32928.5|6
1646014200000|2022-02-28 02:10:00|33051.6|32931.6|33051.6|32931.6|33051.6|32931.6|33051.6|32931.6|1
1646014210000|2022-02-28 02:10:10|33050.2|32930.2|33051.5|32931.5|33052.2|32932.2|33050.2|32930.2|6
1646014220000|2022-02-28 02:10:20|33051.1|32931.1|33052.1|32932.1|33052.1|32932.1|33043.9|32923.9|3
1646014230000|2022-02-28 02:10:30|33051|32931|33054.5|32934.5|33055.5|32935.5|33051|32931|11
1646014240000|2022-02-28 02:10:40|33055.5|32935.5|33055.7|32935.7|33056.8|32936.8|33055.4|32935.4|4
1646014260000|2022-02-28 02:11:00|33055.3|32935.3|33055|32935|33057.1|32937.1|33055|32935|8
1646014270000|2022-02-28 02:11:10|33055.5|32935.5|33055.1|32935.1|33056.2|32936.2|33054.6|32934.6|12
1646014280000|2022-02-28 02:11:20|33056.2|32936.2|33053.5|32933.5|33056.3|32936.3|33053.5|32933.5|8
1646014290000|2022-02-28 02:11:30|33054.1|32934.1|33050.3|32930.3|33054.3|32934.3|33045.6|32925.6|21
1646014300000|2022-02-28 02:11:40|33049.1|32929.1|33049.4|32929.4|33050.2|32930.2|33049|32929|11
1646014310000|2022-02-28 02:11:50|33051.5|32931.5|33053.5|32933.5|33055.5|32935.5|33051.3|32931.3|10
1646014320000|2022-02-28 02:12:00|33052.3|32932.3|33052.3|32932.3|33052.3|32932.3|33052.3|32932.3|1
1646014330000|2022-02-28 02:12:10|33051.2|32931.2|33050.9|32930.9|33051.8|32931.8|33050.4|32930.4|10
1646014340000|2022-02-28 02:12:20|33052.4|32932.4|33056.1|32936.1|33056.1|32936.1|33051.2|32931.2|12
1646014350000|2022-02-28 02:12:30|33055.4|32935.4|33052.6|32932.6|33055.4|32935.4|33052.3|32932.3|8
1646014360000|2022-02-28 02:12:40|33051.5|32931.5|33051.4|32931.4|33052.5|32932.5|33051.1|32931.1|8
1646014370000|2022-02-28 02:12:50|33050.6|32930.6|33051.2|32931.2|33051.3|32931.3|33050|32930|10
1646014380000|2022-02-28 02:13:00|33050.1|32930.1|33050.1|32930.1|33051.4|32931.4|33050.1|32930.1|4
1646014390000|2022-02-28 02:13:10|33048.3|32928.3|33049.2|32929.2|33049.4|32929.4|33048.3|32928.3|4
1646014400000|2022-02-28 02:13:20|33049.3|32929.3|33048.1|32928.1|33050.6|32930.6|33029.6|32909.6|21
1646014410000|2022-02-28 02:13:30|33047|32927|33049.1|32929.1|33050.3|32930.3|33047|32927|17
1646014420000|2022-02-28 02:13:40|33029|32909|33047.1|32927.1|33049.9|32929.9|33016|32896|11
1646014430000|2022-02-28 02:13:50|33048|32928|33047|32927|33048.2|32928.2|33047|32927|22
1646014440000|2022-02-28 02:14:00|33046.1|32926.1|33047.1|32927.1|33048.2|32928.2|33046.1|32926.1|13
1646014450000|2022-02-28 02:14:10|33048.1|32928.1|33047.1|32927.1|33048.3|32928.3|33045|32925|16
1646014460000|2022-02-28 02:14:20|33047.3|32927.3|33048.1|32928.1|33049.2|32929.2|33047.1|32927.1|19
1646014470000|2022-02-28 02:14:30|33048.8|32928.8|33051.6|32931.6|33052.4|32932.4|33047.1|32927.1|18
1646014480000|2022-02-28 02:14:40|33051.7|32931.7|33057.3|32937.3|33057.3|32937.3|33049.5|32929.5|9
1646014490000|2022-02-28 02:14:50|33056.4|32936.4|33057.4|32937.4|33058.3|32938.3|33056.4|32936.4|9
1646014500000|2022-02-28 02:15:00|33056.1|32936.1|33054.9|32934.9|33057.3|32937.3|33048.5|32928.5|5
1646014510000|2022-02-28 02:15:10|33052.5|32932.5|33049.3|32929.3|33053.3|32933.3|33049.3|32929.3|10
1646014520000|2022-02-28 02:15:20|33048.2|32928.2|33048.4|32928.4|33050.3|32930.3|33041.7|32921.7|14
1646014530000|2022-02-28 02:15:30|33048.3|32928.3|33049.6|32929.6|33050.3|32930.3|33047.3|32927.3|19
1646014540000|2022-02-28 02:15:40|33050.2|32930.2|33050.4|32930.4|33050.4|32930.4|33046|32926|15
1646014550000|2022-02-28 02:15:50|33049.1|32929.1|33048.1|32928.1|33049.1|32929.1|33048.1|32928.1|2
1646014560000|2022-02-28 02:16:00|33049.1|32929.1|33050.4|32930.4|33050.4|32930.4|33049.1|32929.1|3
1646014570000|2022-02-28 02:16:10|33049.3|32929.3|33050|32930|33050.4|32930.4|33049.2|32929.2|9
1646014580000|2022-02-28 02:16:20|33051.6|32931.6|33047.5|32927.5|33051.6|32931.6|33047.2|32927.2|9
1646014590000|2022-02-28 02:16:30|33047.1|32927.1|33045.6|32925.6|33050.2|32930.2|33045.6|32925.6|8
1646014610000|2022-02-28 02:16:50|33048.9|32928.9|33034.6|32914.6|33050|32930|33034.6|32914.6|5
1646014620000|2022-02-28 02:17:00|33049.1|32929.1|33049|32929|33050.1|32930.1|33042.1|32922.1|6
1646014630000|2022-02-28 02:17:10|33028.9|32908.9|33047.6|32927.6|33049.2|32929.2|33020.4|32900.4|17
1646014640000|2022-02-28 02:17:20|33048.5|32928.5|33050.6|32930.6|33051.2|32931.2|33041.9|32921.9|19
1646014650000|2022-02-28 02:17:30|33051.4|32931.4|33049.4|32929.4|33051.4|32931.4|33048.4|32928.4|9
1646014660000|2022-02-28 02:17:40|33050.6|32930.6|33051.2|32931.2|33052.4|32932.4|33050.6|32930.6|6
1646014670000|2022-02-28 02:17:50|33050.7|32930.7|33050.1|32930.1|33050.7|32930.7|33049.2|32929.2|6
1646014680000|2022-02-28 02:18:00|33050.3|32930.3|33051|32931|33051|32931|33047.3|32927.3|9
1646014690000|2022-02-28 02:18:10|33053.1|32933.1|33050|32930|33053.1|32933.1|33048.1|32928.1|23
1646014700000|2022-02-28 02:18:20|33049.3|32929.3|33049.7|32929.7|33050.1|32930.1|33048|32928|12
1646014710000|2022-02-28 02:18:30|33050|32930|33049.1|32929.1|33050.3|32930.3|33048.1|32928.1|11
1646014720000|2022-02-28 02:18:40|33048|32928|33048|32928|33051.2|32931.2|33048|32928|20
1646014730000|2022-02-28 02:18:50|33050.4|32930.4|33052.1|32932.1|33052.1|32932.1|33048|32928|13
1646014740000|2022-02-28 02:19:00|33052.2|32932.2|33050.3|32930.3|33052.2|32932.2|33049.1|32929.1|15
1646014750000|2022-02-28 02:19:10|33050.6|32930.6|33050|32930|33051.1|32931.1|33050|32930|5
1646014760000|2022-02-28 02:19:20|33051.4|32931.4|33050.1|32930.1|33052.4|32932.4|33049|32929|23
1646014770000|2022-02-28 02:19:30|33049.1|32929.1|33048.7|32928.7|33050.6|32930.6|33048.7|32928.7|15
1646014780000|2022-02-28 02:19:40|33049.7|32929.7|33051.2|32931.2|33052|32932|33048.7|32928.7|15
1646014790000|2022-02-28 02:19:50|33052.1|32932.1|33051.3|32931.3|33052.4|32932.4|33034.8|32914.8|19
1646014800000|2022-02-28 02:20:00|33022.9|32902.9|33052.2|32932.2|33052.2|32932.2|33020|32900|20
1646014810000|2022-02-28 02:20:10|33053.1|32933.1|33050.4|32930.4|33053.1|32933.1|33050.4|32930.4|6
1646014820000|2022-02-28 02:20:20|33051.3|32931.3|33050.4|32930.4|33051.5|32931.5|33036.4|32916.4|12
1646014830000|2022-02-28 02:20:30|33049.2|32929.2|33048.1|32928.1|33050.1|32930.1|33047.5|32927.5|15
1646014840000|2022-02-28 02:20:40|33047.3|32927.3|33047.6|32927.6|33049.1|32929.1|33047.1|32927.1|7
1646014850000|2022-02-28 02:20:50|33048.2|32928.2|33047.1|32927.1|33048.2|32928.2|33046.1|32926.1|11
1646014860000|2022-02-28 02:21:00|33048|32928|33047.2|32927.2|33048.1|32928.1|33047.2|32927.2|3
1646014870000|2022-02-28 02:21:10|33035.8|32915.8|33047.2|32927.2|33048.3|32928.3|33035.8|32915.8|12
1646014880000|2022-02-28 02:21:20|33047.6|32927.6|33046|32926|33047.9|32927.9|33046|32926|17
1646014890000|2022-02-28 02:21:30|33045.5|32925.5|33046.3|32926.3|33046.3|32926.3|33044.4|32924.4|16
1646014900000|2022-02-28 02:21:40|33046|32926|33046|32926|33046.1|32926.1|33035.8|32915.8|13
1646014910000|2022-02-28 02:21:50|33047.1|32927.1|33045.1|32925.1|33047.1|32927.1|33045.1|32925.1|15
1646014920000|2022-02-28 02:22:00|33046.4|32926.4|33045|32925|33047|32927|33044.3|32924.3|20
1646014930000|2022-02-28 02:22:10|33043.9|32923.9|33044|32924|33045|32925|33042.7|32922.7|26
1646014940000|2022-02-28 02:22:20|33045|32925|33042|32922|33045|32925|33041.2|32921.2|28
1646014950000|2022-02-28 02:22:30|33041.4|32921.4|33041|32921|33042.8|32922.8|33040.3|32920.3|14
1646014960000|2022-02-28 02:22:40|33041.1|32921.1|33039.7|32919.7|33041.1|32921.1|33039.7|32919.7|15
1646014970000|2022-02-28 02:22:50|33039.1|32919.1|33039.7|32919.7|33040.6|32920.6|33039.1|32919.1|6
1646014980000|2022-02-28 02:23:00|33041|32921|33040.2|32920.2|33041.6|32921.6|33039.7|32919.7|8
1646014990000|2022-02-28 02:23:10|33041.3|32921.3|33041.7|32921.7|33043|32923|33040.8|32920.8|19
1646015010000|2022-02-28 02:23:30|33041.9|32921.9|33040.3|32920.3|33042.1|32922.1|33023.5|32903.5|15
1646015020000|2022-02-28 02:23:40|33039.9|32919.9|33041.4|32921.4|33042.9|32922.9|33016|32896|19
1646015030000|2022-02-28 02:23:50|33043|32923|33042.7|32922.7|33043.1|32923.1|33041.8|32921.8|7
1646015040000|2022-02-28 02:24:00|33041.8|32921.8|33042.3|32922.3|33042.8|32922.8|33041.5|32921.5|7
1646015050000|2022-02-28 02:24:10|33041.8|32921.8|33041.5|32921.5|33042|32922|33041|32921|4
1646015060000|2022-02-28 02:24:20|33042.2|32922.2|33041.4|32921.4|33042.2|32922.2|33041.4|32921.4|6
1646015070000|2022-02-28 02:24:30|33040.9|32920.9|33042.2|32922.2|33043.9|32923.9|33040.9|32920.9|10
1646015080000|2022-02-28 02:24:40|33043.9|32923.9|33043|32923|33043.9|32923.9|33037.7|32917.7|7
1646015090000|2022-02-28 02:24:50|33042|32922|33043|32923|33043|32923|33042|32922|2
1646015100000|2022-02-28 02:25:00|33041.7|32921.7|33044.3|32924.3|33045.2|32925.2|33041.7|32921.7|11
1646015110000|2022-02-28 02:25:10|33044.5|32924.5|33045.3|32925.3|33046.1|32926.1|33044.5|32924.5|11
1646015120000|2022-02-28 02:25:20|33046|32926|33046|32926|33047.4|32927.4|33046|32926|16
1646015130000|2022-02-28 02:25:30|33045|32925|33046|32926|33046|32926|33045|32925|2
1646015140000|2022-02-28 02:25:40|33046.1|32926.1|33046.1|32926.1|33047.2|32927.2|33045.4|32925.4|8
1646015150000|2022-02-28 02:25:50|33046.2|32926.2|33041.4|32921.4|33047.1|32927.1|33041.4|32921.4|18
1646015160000|2022-02-28 02:26:00|33043|32923|33044|32924|33045.1|32925.1|33042.9|32922.9|22
1646015170000|2022-02-28 02:26:10|33045|32925|33044.1|32924.1|33045|32925|33040.3|32920.3|7
1646015180000|2022-02-28 02:26:20|33046.1|32926.1|33045.1|32925.1|33046.1|32926.1|33036.4|32916.4|15
1646015190000|2022-02-28 02:26:30|33044.2|32924.2|33045|32925|33045|32925|33044|32924|7
1646015200000|2022-02-28 02:26:40|33036.6|32916.6|33047.1|32927.1|33047.1|32927.1|33036.6|32916.6|10
1646015210000|2022-02-28 02:26:50|33047|32927|33046.1|32926.1|33047|32927|33046|32926|5
1646015220000|2022-02-28 02:27:00|33047|32927|33046.1|32926.1|33047|32927|33039.8|32919.8|14
1646015230000|2022-02-28 02:27:10|33046|32926|33047|32927|33047|32927|33046|32926|7
1646015240000|2022-02-28 02:27:20|33046.8|32926.8|33046.8|32926.8|33047|32927|33036.6|32916.6|10
1646015250000|2022-02-28 02:27:30|33047|32927|33047|32927|33047|32927|33047|32927|1
1646015260000|2022-02-28 02:27:40|33046.1|32926.1|33046.1|32926.1|33047|32927|33046|32926|6
1646015270000|2022-02-28 02:27:50|33045|32925|33038.6|32918.6|33046|32926|33036.9|32916.9|24
1646015280000|2022-02-28 02:28:00|33043.9|32923.9|33038.1|32918.1|33044|32924|33032.9|32912.9|9
1646015290000|2022-02-28 02:28:10|33030.9|32910.9|33043.8|32923.8|33043.8|32923.8|33030.9|32910.9|9
1646015300000|2022-02-28 02:28:20|33042.3|32922.3|33045|32925|33045|32925|33042.2|32922.2|15
1646015310000|2022-02-28 02:28:30|33043.1|32923.1|33032.2|32912.2|33046|32926|33032.2|32912.2|9
1646015320000|2022-02-28 02:28:40|33045.8|32925.8|33036.8|32916.8|33047.1|32927.1|33036.8|32916.8|10
1646015330000|2022-02-28 02:28:50|33046.3|32926.3|33047.2|32927.2|33048.1|32928.1|33040.6|32920.6|12
1646015340000|2022-02-28 02:29:00|33048.6|32928.6|33047.2|32927.2|33049.1|32929.1|33036.3|32916.3|14
1646015350000|2022-02-28 02:29:10|33048.1|32928.1|33048.3|32928.3|33048.3|32928.3|33047|32927|8
1646015360000|2022-02-28 02:29:20|33047.3|32927.3|33047.1|32927.1|33047.3|32927.3|33047.1|32927.1|3
1646015370000|2022-02-28 02:29:30|33047|32927|33046.2|32926.2|33047.3|32927.3|33045.8|32925.8|9
1646015380000|2022-02-28 02:29:40|33047|32927|33046.5|32926.5|33047.2|32927.2|33046.1|32926.1|10
1646015390000|2022-02-28 02:29:50|33047.1|32927.1|33046.3|32926.3|33047.1|32927.1|33037.1|32917.1|4
1646015400000|2022-02-28 02:30:00|33047.2|32927.2|33047.4|32927.4|33047.5|32927.5|33044.7|32924.7|19
1646015410000|2022-02-28 02:30:10|33048|32928|33046.6|32926.6|33048.3|32928.3|33040.1|32920.1|16
1646015420000|2022-02-28 02:30:20|33036.5|32916.5|33047.1|32927.1|33048.5|32928.5|33036.5|32916.5|21
1646015430000|2022-02-28 02:30:30|33048.4|32928.4|33030|32910|33048.7|32928.7|33030|32910|7
1646015440000|2022-02-28 02:30:40|33049.5|32929.5|33048.7|32928.7|33050.6|32930.6|33029.2|32909.2|21
1646015450000|2022-02-28 02:30:50|33049.5|32929.5|33047.3|32927.3|33049.5|32929.5|33036.4|32916.4|10
1646015460000|2022-02-28 02:31:00|33045.8|32925.8|33048.4|32928.4|33048.4|32928.4|33045.4|32925.4|5
1646015470000|2022-02-28 02:31:10|33046.6|32926.6|33047.1|32927.1|33048.2|32928.2|33046.4|32926.4|9
1646015480000|2022-02-28 02:31:20|33046.1|32926.1|33048.4|32928.4|33048.4|32928.4|33029.1|32909.1|13
1646015490000|2022-02-28 02:31:30|33049.5|32929.5|33051|32931|33051|32931|33048.3|32928.3|8
1646015500000|2022-02-28 02:31:40|33049.7|32929.7|33054|32934|33055.2|32935.2|33049.6|32929.6|10
1646015510000|2022-02-28 02:31:50|33056.1|32936.1|33052.8|32932.8|33056.1|32936.1|33052.8|32932.8|4
1646015520000|2022-02-28 02:32:00|33053.5|32933.5|33051.4|32931.4|33053.5|32933.5|33031.7|32911.7|4
1646015530000|2022-02-28 02:32:10|33048.5|32928.5|33051.1|32931.1|33052|32932|33048.5|32928.5|13
1646015540000|2022-02-28 02:32:20|33035.4|32915.4|33047.5|32927.5|33051|32931|33035.4|32915.4|13
1646015550000|2022-02-28 02:32:30|33048.2|32928.2|33048|32928|33049.1|32929.1|33046.1|32926.1|15
1646015560000|2022-02-28 02:32:40|33047|32927|33047.2|32927.2|33048.3|32928.3|33047|32927|7
1646015570000|2022-02-28 02:32:50|33048.1|32928.1|33048.6|32928.6|33049.4|32929.4|33047|32927|14
1646015580000|2022-02-28 02:33:00|33050.6|32930.6|33050.6|32930.6|33050.6|32930.6|33050.6|32930.6|1
1646015590000|2022-02-28 02:33:10|33049.6|32929.6|33048.3|32928.3|33050.3|32930.3|33048.1|32928.1|14
1646015600000|2022-02-28 02:33:20|33048|32928|33047.1|32927.1|33048|32928|33047|32927|3
1646015610000|2022-02-28 02:33:30|33048.4|32928.4|33048.1|32928.1|33048.4|32928.4|33047|32927|4
1646015620000|2022-02-28 02:33:40|33047.4|32927.4|33048.7|32928.7|33048.7|32928.7|33047.1|32927.1|7
1646015630000|2022-02-28 02:33:50|33049.2|32929.2|33049.4|32929.4|33049.4|32929.4|33048.3|32928.3|9
1646015640000|2022-02-28 02:34:00|33048.3|32928.3|33049.3|32929.3|33049.3|32929.3|33048|32928|9
1646015650000|2022-02-28 02:34:10|33048.1|32928.1|33049.2|32929.2|33049.3|32929.3|33041.7|32921.7|14
1646015660000|2022-02-28 02:34:20|33048.6|32928.6|33049.1|32929.1|33049.5|32929.5|33048|32928|11
1646015670000|2022-02-28 02:34:30|33049.3|32929.3|33049.1|32929.1|33049.3|32929.3|33048.2|32928.2|7
1646015680000|2022-02-28 02:34:40|33045.3|32925.3|33049|32929|33053.1|32933.1|33041.7|32921.7|29
1646015690000|2022-02-28 02:34:50|33048.1|32928.1|33050.4|32930.4|33050.4|32930.4|33047.9|32927.9|10
1646015700000|2022-02-28 02:35:00|33051.4|32931.4|33051|32931|33051.4|32931.4|33050.1|32930.1|9
1646015710000|2022-02-28 02:35:10|33050|32930|33048.1|32928.1|33051.1|32931.1|33048|32928|16
1646015720000|2022-02-28 02:35:20|33047.5|32927.5|33048|32928|33049.1|32929.1|33047.1|32927.1|17
1646015730000|2022-02-28 02:35:30|33047.1|32927.1|33046.2|32926.2|33048|32928|33046.2|32926.2|15
1646015740000|2022-02-28 02:35:40|33046.3|32926.3|33044|32924|33046.3|32926.3|33044|32924|12
1646015750000|2022-02-28 02:35:50|33044.9|32924.9|33044.9|32924.9|33045|32925|33044|32924|5
1646015760000|2022-02-28 02:36:00|33044|32924|33044.8|32924.8|33045|32925|33044|32924|9
1646015770000|2022-02-28 02:36:10|33043.6|32923.6|33044|32924|33045.9|32925.9|33043.6|32923.6|10
1646015780000|2022-02-28 02:36:20|33044.8|32924.8|33045.4|32925.4|33046.1|32926.1|33044|32924|13
1646015790000|2022-02-28 02:36:30|33045|32925|33045.2|32925.2|33046|32926|33042.4|32922.4|23
1646015800000|2022-02-28 02:36:40|33045.4|32925.4|33045.2|32925.2|33046|32926|33045.1|32925.1|6
1646015810000|2022-02-28 02:36:50|33045.9|32925.9|33046|32926|33046|32926|33039.2|32919.2|18
1646015820000|2022-02-28 02:37:00|33045|32925|33045.2|32925.2|33046|32926|33044.9|32924.9|27
1646015830000|2022-02-28 02:37:10|33045|32925|33047|32927|33047|32927|33045|32925|21
1646015840000|2022-02-28 02:37:20|33047.1|32927.1|33046.1|32926.1|33048|32928|33040.3|32920.3|17
1646015850000|2022-02-28 02:37:30|33031.5|32911.5|33047.2|32927.2|33047.2|32927.2|33031.5|32911.5|8
1646015860000|2022-02-28 02:37:40|33046.1|32926.1|33046.1|32926.1|33047|32927|33037.5|32917.5|9
1646015870000|2022-02-28 02:37:50|33046|32926|33042.5|32922.5|33046|32926|33041.7|32921.7|15
1646015880000|2022-02-28 02:38:00|33043.8|32923.8|33043.9|32923.9|33043.9|32923.9|33038.9|32918.9|32
1646015890000|2022-02-28 02:38:10|33043.4|32923.4|33043.9|32923.9|33043.9|32923.9|33043|32923|5
1646015900000|2022-02-28 02:38:20|33045|32925|33043.7|32923.7|33045|32925|33042.6|32922.6|19
1646015910000|2022-02-28 02:38:30|33042.9|32922.9|33043.9|32923.9|33045|32925|33042.9|32922.9|16
1646015920000|2022-02-28 02:38:40|33042.7|32922.7|33043.6|32923.6|33045|32925|33032|32912|24
1646015930000|2022-02-28 02:38:50|33043.9|32923.9|33044.9|32924.9|33045|32925|33043.5|32923.5|12
1646015940000|2022-02-28 02:39:00|33044.7|32924.7|33044.9|32924.9|33045|32925|33032|32912|18
1646015950000|2022-02-28 02:39:10|33044.8|32924.8|33043.8|32923.8|33045.5|32925.5|33043.5|32923.5|10
1646015960000|2022-02-28 02:39:20|33044.3|32924.3|33044.9|32924.9|33045.9|32925.9|33039.4|32919.4|25
1646015970000|2022-02-28 02:39:30|33044.7|32924.7|33045|32925|33045.9|32925.9|33043.7|32923.7|19
1646015980000|2022-02-28 02:39:40|33045.9|32925.9|33047|32927|33047|32927|33032|32912|26
1646015990000|2022-02-28 02:39:50|33046|32926|33046|32926|33047|32927|33045.4|32925.4|24
1646016000000|2022-02-28 02:40:00|33046.1|32926.1|33046|32926|33047.1|32927.1|33027.6|32907.6|18
1646016010000|2022-02-28 02:40:10|33045.6|32925.6|33046|32926|33047|32927|33045|32925|28
1646016020000|2022-02-28 02:40:20|33047|32927|33046|32926|33047.9|32927.9|33045|32925|21
1646016030000|2022-02-28 02:40:30|33047|32927|33048|32928|33050|32930|33045.1|32925.1|10
1646016040000|2022-02-28 02:40:40|33047.4|32927.4|33047|32927|33048|32928|33040.3|32920.3|16
1646016050000|2022-02-28 02:40:50|33047.1|32927.1|33047|32927|33047.1|32927.1|33046.1|32926.1|4
1646016060000|2022-02-28 02:41:00|33045.1|32925.1|33046.2|32926.2|33047.9|32927.9|33043.6|32923.6|20
1646016070000|2022-02-28 02:41:10|33047.1|32927.1|33047|32927|33047.4|32927.4|33046|32926|14
1646016080000|2022-02-28 02:41:20|33046.1|32926.1|33049|32929|33050|32930|33046.1|32926.1|9
1646016090000|2022-02-28 02:41:30|33050|32930|33056.5|32936.5|33056.5|32936.5|33049.2|32929.2|13
1646016100000|2022-02-28 02:41:40|33055.5|32935.5|33053.6|32933.6|33055.5|32935.5|33051.9|32931.9|17
1646016110000|2022-02-28 02:41:50|33054.4|32934.4|33055.6|32935.6|33055.6|32935.6|33054.2|32934.2|3
1646016120000|2022-02-28 02:42:00|33054.1|32934.1|33052.5|32932.5|33056|32936|33052.5|32932.5|12
1646016130000|2022-02-28 02:42:10|33056.4|32936.4|33060.3|32940.3|33060.3|32940.3|33056.3|32936.3|12
1646016140000|2022-02-28 02:42:20|33059.3|32939.3|33059.3|32939.3|33061.3|32941.3|33058.2|32938.2|13
1646016150000|2022-02-28 02:42:30|33060|32940|33064.6|32944.6|33064.6|32944.6|33059|32939|18
1646016160000|2022-02-28 02:42:40|33064|32944|33072.5|32952.5|33074.7|32954.7|33064|32944|24
1646016170000|2022-02-28 02:42:50|33072.2|32952.2|33074.1|32954.1|33074.1|32954.1|33071.4|32951.4|21
1646016180000|2022-02-28 02:43:00|33075.2|32955.2|33074|32954|33075.4|32955.4|33074|32954|10
1646016190000|2022-02-28 02:43:10|33075.3|32955.3|33067.4|32947.4|33076.1|32956.1|33067.4|32947.4|25
1646016200000|2022-02-28 02:43:20|33067.7|32947.7|33068.8|32948.8|33069|32949|33066.9|32946.9|18
1646016210000|2022-02-28 02:43:30|33068.5|32948.5|33068.1|32948.1|33069|32949|33065.8|32945.8|22
1646016220000|2022-02-28 02:43:40|33069|32949|33067.9|32947.9|33069.1|32949.1|33066.6|32946.6|23
1646016230000|2022-02-28 02:43:50|33068|32948|33066.5|32946.5|33069|32949|33066.5|32946.5|16
1646016240000|2022-02-28 02:44:00|33066.8|32946.8|33067|32947|33069|32949|33066.7|32946.7|19
1646016250000|2022-02-28 02:44:10|33068|32948|33070.3|32950.3|33071|32951|33066.8|32946.8|15
1646016260000|2022-02-28 02:44:20|33071.3|32951.3|33070.1|32950.1|33071.3|32951.3|33069.1|32949.1|8
1646016270000|2022-02-28 02:44:30|33070.4|32950.4|33070.2|32950.2|33071.1|32951.1|33069.2|32949.2|9
1646016280000|2022-02-28 02:44:40|33070.5|32950.5|33071|32951|33071.1|32951.1|33070.3|32950.3|6
1646016290000|2022-02-28 02:44:50|33072|32952|33075.3|32955.3|33075.3|32955.3|33072|32952|16
1646016300000|2022-02-28 02:45:00|33074.2|32954.2|33073|32953|33075|32955|33072.1|32952.1|12
1646016310000|2022-02-28 02:45:10|33072.4|32952.4|33072.1|32952.1|33073.1|32953.1|33070.2|32950.2|18
1646016320000|2022-02-28 02:45:20|33071.4|32951.4|33073.5|32953.5|33073.6|32953.6|33070.2|32950.2|14
1646016330000|2022-02-28 02:45:30|33072.2|32952.2|33079.4|32959.4|33079.4|32959.4|33071.1|32951.1|22
1646016340000|2022-02-28 02:45:40|33079.1|32959.1|33081.2|32961.2|33082.5|32962.5|33079.1|32959.1|13
1646016350000|2022-02-28 02:45:50|33080.2|32960.2|33086.1|32966.1|33088.2|32968.2|33080.2|32960.2|10
1646016360000|2022-02-28 02:46:00|33085|32965|33086.8|32966.8|33086.8|32966.8|33084.2|32964.2|10
1646016370000|2022-02-28 02:46:10|33087|32967|33087|32967|33088|32968|33086|32966|13
1646016380000|2022-02-28 02:46:20|33088.2|32968.2|33086.4|32966.4|33088.2|32968.2|33086.4|32966.4|3
1646016390000|2022-02-28 02:46:30|33087.5|32967.5|33092.6|32972.6|33096.5|32976.5|33087.5|32967.5|16
1646016400000|2022-02-28 02:46:40|33093.5|32973.5|33090.5|32970.5|33094|32974|33090.4|32970.4|11
1646016410000|2022-02-28 02:46:50|33089.6|32969.6|33098.5|32978.5|33099.5|32979.5|33089.6|32969.6|9
1646016420000|2022-02-28 02:47:00|33099.3|32979.3|33100.7|32980.7|33101.6|32981.6|33095.3|32975.3|15
1646016430000|2022-02-28 02:47:10|33096.5|32976.5|33101.1|32981.1|33102|32982|33096.5|32976.5|19
1646016440000|2022-02-28 02:47:20|33102|32982|33101.6|32981.6|33102|32982|33100.7|32980.7|3
1646016450000|2022-02-28 02:47:30|33100.2|32980.2|33101.1|32981.1|33102.9|32982.9|33099.9|32979.9|17
1646016460000|2022-02-28 02:47:40|33100.8|32980.8|33098.8|32978.8|33102|32982|33096.7|32976.7|14
1646016470000|2022-02-28 02:47:50|33098.5|32978.5|33099.3|32979.3|33099.3|32979.3|33097.5|32977.5|6
1646016480000|2022-02-28 02:48:00|33101.7|32981.7|33102.5|32982.5|33103.3|32983.3|33099.9|32979.9|14
1646016490000|2022-02-28 02:48:10|33103.3|32983.3|33102.8|32982.8|33103.3|32983.3|33102.8|32982.8|2
1646016500000|2022-02-28 02:48:20|33101.6|32981.6|33101.5|32981.5|33105.3|32985.3|33100.9|32980.9|15
1646016510000|2022-02-28 02:48:30|33100.7|32980.7|33100.6|32980.6|33102.4|32982.4|33100.5|32980.5|10
1646016520000|2022-02-28 02:48:40|33101.6|32981.6|33102.6|32982.6|33102.7|32982.7|33100.5|32980.5|8
1646016530000|2022-02-28 02:48:50|33101.6|32981.6|33101.5|32981.5|33102.5|32982.5|33101.5|32981.5|6
1646016540000|2022-02-28 02:49:00|33100.7|32980.7|33103.6|32983.6|33103.6|32983.6|33100.7|32980.7|11
1646016550000|2022-02-28 02:49:10|33103.8|32983.8|33108.8|32988.8|33109.5|32989.5|33102.5|32982.5|10
1646016560000|2022-02-28 02:49:20|33110.5|32990.5|33112.5|32992.5|33113.8|32993.8|33110.5|32990.5|11
1646016570000|2022-02-28 02:49:30|33111.2|32991.2|33119.5|32999.5|33119.5|32999.5|33110.4|32990.4|14
1646016580000|2022-02-28 02:49:40|33118.5|32998.5|33117.6|32997.6|33119.4|32999.4|33117.5|32997.5|8
1646016590000|2022-02-28 02:49:50|33118.4|32998.4|33119.4|32999.4|33119.5|32999.5|33118.4|32998.4|7
1646016600000|2022-02-28 02:50:00|33118.5|32998.5|33120.6|33000.6|33121.5|33001.5|33118.5|32998.5|11
1646016610000|2022-02-28 02:50:10|33120.5|33000.5|33120.5|33000.5|33120.6|33000.6|33119.6|32999.6|6
1646016620000|2022-02-28 02:50:20|33119.6|32999.6|33119.5|32999.5|33120.6|33000.6|33119.5|32999.5|8
1646016630000|2022-02-28 02:50:30|33118.6|32998.6|33116.4|32996.4|33119.4|32999.4|33116.4|32996.4|10
1646016640000|2022-02-28 02:50:40|33116.3|32996.3|33114.8|32994.8|33117.5|32997.5|33114.8|32994.8|10
1646016650000|2022-02-28 02:50:50|33116|32996|33115.3|32995.3|33116.1|32996.1|33114.4|32994.4|9
1646016660000|2022-02-28 02:51:00|33114.7|32994.7|33111.1|32991.1|33115.5|32995.5|33111.1|32991.1|17
1646016670000|2022-02-28 02:51:10|33110|32990|33110.5|32990.5|33112.5|32992.5|33110|32990|12
1646016680000|2022-02-28 02:51:20|33109.6|32989.6|33110.4|32990.4|33112.5|32992.5|33108|32988|17
1646016690000|2022-02-28 02:51:30|33110|32990|33110.4|32990.4|33110.4|32990.4|33109.4|32989.4|7
1646016700000|2022-02-28 02:51:40|33111|32991|33111.5|32991.5|33111.5|32991.5|33108.8|32988.8|10
1646016710000|2022-02-28 02:51:50|33110.6|32990.6|33110.2|32990.2|33113.1|32993.1|33109|32989|14
1646016720000|2022-02-28 02:52:00|33111.3|32991.3|33109.9|32989.9|33113.2|32993.2|33109.9|32989.9|11
1646016730000|2022-02-28 02:52:10|33111.3|32991.3|33109.6|32989.6|33111.3|32991.3|33108.9|32988.9|8
1646016740000|2022-02-28 02:52:20|33111.4|32991.4|33108|32988|33111.4|32991.4|33108|32988|4
1646016750000|2022-02-28 02:52:30|33106|32986|33106|32986|33108|32988|33106|32986|14
1646016760000|2022-02-28 02:52:40|33105.6|32985.6|33106.7|32986.7|33106.9|32986.9|33105.6|32985.6|7
1646016770000|2022-02-28 02:52:50|33106|32986|33105.7|32985.7|33106|32986|33101.9|32981.9|18
1646016780000|2022-02-28 02:53:00|33105.8|32985.8|33105|32985|33105.9|32985.9|33103.1|32983.1|9
1646016790000|2022-02-28 02:53:10|33103.9|32983.9|33105.5|32985.5|33105.5|32985.5|33103.9|32983.9|4
1646016800000|2022-02-28 02:53:20|33105|32985|33106.6|32986.6|33106.6|32986.6|33104.3|32984.3|5
1646016810000|2022-02-28 02:53:30|33107.9|32987.9|33108.8|32988.8|33108.8|32988.8|33105.1|32985.1|7
1646016820000|2022-02-28 02:53:40|33107.3|32987.3|33108|32988|33108.9|32988.9|33107.3|32987.3|3
1646016830000|2022-02-28 02:53:50|33107.4|32987.4|33104.9|32984.9|33107.4|32987.4|33104.9|32984.9|7
1646016840000|2022-02-28 02:54:00|33104.4|32984.4|33104.9|32984.9|33106.8|32986.8|33104.4|32984.4|9
1646016850000|2022-02-28 02:54:10|33106|32986|33105.9|32985.9|33106|32986|33103.5|32983.5|3
1646016860000|2022-02-28 02:54:20|33104.9|32984.9|33103.3|32983.3|33106|32986|33103.3|32983.3|4
1646016870000|2022-02-28 02:54:30|33104.4|32984.4|33106|32986|33106|32986|33104.4|32984.4|3
1646016880000|2022-02-28 02:54:40|33105.9|32985.9|33105.9|32985.9|33106|32986|33104.5|32984.5|10
1646016890000|2022-02-28 02:54:50|33104.5|32984.5|33105|32985|33105|32985|33103.9|32983.9|8
1646016900000|2022-02-28 02:55:00|33106|32986|33102.7|32982.7|33106|32986|33102.7|32982.7|7
1646016910000|2022-02-28 02:55:10|33104|32984|33103.9|32983.9|33104|32984|33103|32983|7
1646016920000|2022-02-28 02:55:20|33103.6|32983.6|33103.9|32983.9|33105|32985|33103.3|32983.3|13
1646016930000|2022-02-28 02:55:30|33104.5|32984.5|33104.4|32984.4|33105|32985|33102.3|32982.3|13
1646016940000|2022-02-28 02:55:40|33103.6|32983.6|33106|32986|33106.5|32986.5|33103.6|32983.6|7
1646016950000|2022-02-28 02:55:50|33105.6|32985.6|33107|32987|33107|32987|33104|32984|7
1646016960000|2022-02-28 02:56:00|33105.9|32985.9|33105.5|32985.5|33107|32987|33099.9|32979.9|7
1646016970000|2022-02-28 02:56:10|33106.5|32986.5|33102.6|32982.6|33106.5|32986.5|33102.6|32982.6|11
1646016980000|2022-02-28 02:56:20|33104|32984|33106.7|32986.7|33106.7|32986.7|33103.3|32983.3|6
1646016990000|2022-02-28 02:56:30|33105.5|32985.5|33104.5|32984.5|33106|32986|33103.6|32983.6|13
1646017000000|2022-02-28 02:56:40|33104.3|32984.3|33103|32983|33104.3|32984.3|33101.3|32981.3|14
1646017010000|2022-02-28 02:56:50|33103.6|32983.6|33104.9|32984.9|33104.9|32984.9|33102.3|32982.3|9
1646017020000|2022-02-28 02:57:00|33103.9|32983.9|33102|32982|33104|32984|33101.5|32981.5|8
1646017030000|2022-02-28 02:57:10|33101.5|32981.5|33104.5|32984.5|33104.5|32984.5|33101.5|32981.5|4
1646017050000|2022-02-28 02:57:30|33103.4|32983.4|33102.8|32982.8|33104.5|32984.5|33102|32982|10
1646017060000|2022-02-28 02:57:40|33103.3|32983.3|33102.5|32982.5|33104|32984|33100.9|32980.9|19
1646017070000|2022-02-28 02:57:50|33102.9|32982.9|33102.7|32982.7|33103.5|32983.5|33101.4|32981.4|13
1646017080000|2022-02-28 02:58:00|33101.7|32981.7|33100.8|32980.8|33103.6|32983.6|33099.5|32979.5|11
1646017090000|2022-02-28 02:58:10|33102.5|32982.5|33094.8|32974.8|33102.5|32982.5|33094.8|32974.8|6
1646017140000|2022-02-28 02:59:00|33117.8|32997.8|33121.8|33001.8|33123.6|33003.6|33110.2|32990.2|7
1646017150000|2022-02-28 02:59:10|33120.9|33000.9|33121|33001|33122.1|33002.1|33120.9|33000.9|4
1646017160000|2022-02-28 02:59:20|33123.2|33003.2|33122.4|33002.4|33123.2|33003.2|33121.2|33001.2|9
1646017170000|2022-02-28 02:59:30|33121.2|33001.2|33120.4|33000.4|33121.5|33001.5|33120.4|33000.4|4
1646017180000|2022-02-28 02:59:40|33120.8|33000.8|33120.1|33000.1|33121.7|33001.7|33119.3|32999.3|11
1646017190000|2022-02-28 02:59:50|33121.4|33001.4|33122.5|33002.5|33122.5|33002.5|33120.3|33000.3|6
1646017200000|2022-02-28 03:00:00|33123.5|33003.5|33126.8|33006.8|33126.8|33006.8|33117.1|32997.1|10
1646017210000|2022-02-28 03:00:10|33125.6|33005.6|33128.1|33008.1|33128.1|33008.1|33125.5|33005.5|8
1646017220000|2022-02-28 03:00:20|33126.7|33006.7|33121.2|33001.2|33126.7|33006.7|33121.2|33001.2|10
1646017230000|2022-02-28 03:00:30|33123.5|33003.5|33124.7|33004.7|33124.7|33004.7|33120.1|33000.1|12
1646017240000|2022-02-28 03:00:40|33124.6|33004.6|33123.5|33003.5|33124.6|33004.6|33122|33002|8
1646017250000|2022-02-28 03:00:50|33122.4|33002.4|33123.1|33003.1|33123.6|33003.6|33117.7|32997.7|11
1646017260000|2022-02-28 03:01:00|33123.9|33003.9|33125.1|33005.1|33125.1|33005.1|33123.3|33003.3|15
1646017270000|2022-02-28 03:01:10|33123.2|33003.2|33125.4|33005.4|33125.4|33005.4|33123.2|33003.2|8
1646017280000|2022-02-28 03:01:20|33124|33004|33125.6|33005.6|33125.6|33005.6|33123.4|33003.4|3
1646017290000|2022-02-28 03:01:30|33119.2|32999.2|33126.6|33006.6|33126.6|33006.6|33119.2|32999.2|7
1646017310000|2022-02-28 03:01:50|33125.7|33005.7|33123.5|33003.5|33125.7|33005.7|33110.5|32990.5|8
1646017320000|2022-02-28 03:02:00|33122.8|33002.8|33122.7|33002.7|33122.8|33002.8|33122.7|33002.7|2
1646017330000|2022-02-28 03:02:10|33124|33004|33111.3|32991.3|33124|33004|33111.3|32991.3|2
1646017340000|2022-02-28 03:02:20|33122.6|33002.6|33122.9|33002.9|33123.4|33003.4|33120.7|33000.7|19
1646017350000|2022-02-28 03:02:30|33122.2|33002.2|33122.6|33002.6|33123|33003|33119.9|32999.9|9
1646017360000|2022-02-28 03:02:40|33123.5|33003.5|33123|33003|33123.5|33003.5|33118.7|32998.7|6
1646017370000|2022-02-28 03:02:50|33122.8|33002.8|33120.6|33000.6|33123.5|33003.5|33119.6|32999.6|9
1646017390000|2022-02-28 03:03:10|33123.8|33003.8|33121.8|33001.8|33124.3|33004.3|33121.7|33001.7|9
1646017400000|2022-02-28 03:03:20|33122.7|33002.7|33121|33001|33123.8|33003.8|33121|33001|4
1646017410000|2022-02-28 03:03:30|33120|33000|33120.1|33000.1|33120.1|33000.1|33120|33000|2
1646017420000|2022-02-28 03:03:40|33118.8|32998.8|33121|33001|33121|33001|33109.5|32989.5|14
1646017430000|2022-02-28 03:03:50|33122.9|33002.9|33120.5|33000.5|33122.9|33002.9|33119.9|32999.9|5
1646017440000|2022-02-28 03:04:00|33121.7|33001.7|33120.7|33000.7|33122.1|33002.1|33119.8|32999.8|5
1646017450000|2022-02-28 03:04:10|33121.6|33001.6|33123|33003|33123|33003|33120.4|33000.4|5
1646017460000|2022-02-28 03:04:20|33122.9|33002.9|33121.1|33001.1|33122.9|33002.9|33120.3|33000.3|8
1646017470000|2022-02-28 03:04:30|33120|33000|33123.5|33003.5|33124|33004|33118|32998|12
1646017480000|2022-02-28 03:04:40|33122.9|33002.9|33123.3|33003.3|33123.5|33003.5|33119.3|32999.3|14
1646017490000|2022-02-28 03:04:50|33122.5|33002.5|33124|33004|33124|33004|33122.5|33002.5|2
1646017500000|2022-02-28 03:05:00|33122.1|33002.1|33119.4|32999.4|33123.5|33003.5|33119.4|32999.4|10
1646017510000|2022-02-28 03:05:10|33120|33000|33119.1|32999.1|33120|33000|33119.1|32999.1|2
1646017520000|2022-02-28 03:05:20|33120.1|33000.1|33119.3|32999.3|33120.6|33000.6|33119.3|32999.3|4
1646017530000|2022-02-28 03:05:30|33120|33000|33119.8|32999.8|33120|33000|33119.8|32999.8|2
1646017540000|2022-02-28 03:05:40|33118.5|32998.5|33118.5|32998.5|33118.5|32998.5|33117.8|32997.8|3
1646017550000|2022-02-28 03:05:50|33116.8|32996.8|33117.5|32997.5|33118.3|32998.3|33115.6|32995.6|10
1646017560000|2022-02-28 03:06:00|33117.1|32997.1|33118.9|32998.9|33118.9|32998.9|33117.1|32997.1|9
1646017570000|2022-02-28 03:06:10|33119.5|32999.5|33120.5|33000.5|33120.5|33000.5|33118.6|32998.6|8
1646017580000|2022-02-28 03:06:20|33117.8|32997.8|33117.7|32997.7|33120.1|33000.1|33114.8|32994.8|8
1646017590000|2022-02-28 03:06:30|33119|32999|33117.4|32997.4|33119|32999|33117.4|32997.4|2
1646017600000|2022-02-28 03:06:40|33118.9|32998.9|33120|33000|33120|33000|33117.4|32997.4|5
1646017610000|2022-02-28 03:06:50|33121.8|33001.8|33123|33003|33123|33003|33121.8|33001.8|3
1646017620000|2022-02-28 03:07:00|33124.5|33004.5|33122|33002|33124.5|33004.5|33122|33002|8
1646017630000|2022-02-28 03:07:10|33123.4|33003.4|33124|33004|33124.8|33004.8|33119.9|32999.9|13
1646017640000|2022-02-28 03:07:20|33122.4|33002.4|33122.3|33002.3|33124.1|33004.1|33122.2|33002.2|10
1646017650000|2022-02-28 03:07:30|33121.7|33001.7|33122.9|33002.9|33122.9|33002.9|33120.4|33000.4|9
1646017660000|2022-02-28 03:07:40|33122.7|33002.7|33121.6|33001.6|33122.8|33002.8|33120.3|33000.3|8
1646017670000|2022-02-28 03:07:50|33122|33002|33122|33002|33123.2|33003.2|33120.9|33000.9|6
1646017680000|2022-02-28 03:08:00|33121.8|33001.8|33123.7|33003.7|33124|33004|33121.1|33001.1|15
1646017690000|2022-02-28 03:08:10|33125.9|33005.9|33125|33005|33125.9|33005.9|33125|33005|2
1646017700000|2022-02-28 03:08:20|33124.6|33004.6|33124.2|33004.2|33126.5|33006.5|33123.8|33003.8|20
1646017710000|2022-02-28 03:08:30|33126|33006|33126.5|33006.5|33126.8|33006.8|33124.6|33004.6|9
1646017720000|2022-02-28 03:08:40|33125.9|33005.9|33125.9|33005.9|33126.6|33006.6|33123.6|33003.6|13
1646017730000|2022-02-28 03:08:50|33125|33005|33125.6|33005.6|33126.6|33006.6|33124.5|33004.5|5
1646017740000|2022-02-28 03:09:00|33124.5|33004.5|33126.2|33006.2|33126.2|33006.2|33124.5|33004.5|4
1646017750000|2022-02-28 03:09:10|33125.8|33005.8|33129.1|33009.1|33129.1|33009.1|33120.2|33000.2|10
1646017760000|2022-02-28 03:09:20|33129.6|33009.6|33128.7|33008.7|33131|33011|33127.6|33007.6|5
1646017780000|2022-02-28 03:09:40|33130.5|33010.5|33133|33013|33133|33013|33130.5|33010.5|5
1646017790000|2022-02-28 03:09:50|33129.8|33009.8|33131.7|33011.7|33132.6|33012.6|33129.8|33009.8|8
1646017800000|2022-02-28 03:10:00|33132.5|33012.5|33130.9|33010.9|33133.9|33013.9|33129.4|33009.4|19
1646017810000|2022-02-28 03:10:10|33130.6|33010.6|33130.6|33010.6|33130.6|33010.6|33130.6|33010.6|1
1646017820000|2022-02-28 03:10:20|33131.9|33011.9|33130.6|33010.6|33131.9|33011.9|33130.6|33010.6|2
1646017830000|2022-02-28 03:10:30|33130.7|33010.7|33131.6|33011.6|33132.6|33012.6|33130.7|33010.7|5
1646017840000|2022-02-28 03:10:40|33133.1|33013.1|33134.1|33014.1|33136.9|33016.9|33133.1|33013.1|4
1646017860000|2022-02-28 03:11:00|33134.9|33014.9|33133.7|33013.7|33135.9|33015.9|33133.5|33013.5|5
1646017870000|2022-02-28 03:11:10|33133.1|33013.1|33133.7|33013.7|33135.5|33015.5|33133.1|33013.1|7
1646017880000|2022-02-28 03:11:20|33133.6|33013.6|33132.6|33012.6|33133.6|33013.6|33132.6|33012.6|3
1646017890000|2022-02-28 03:11:30|33133|33013|33130.8|33010.8|33133.9|33013.9|33130.8|33010.8|7
1646017900000|2022-02-28 03:11:40|33135.6|33015.6|33137.8|33017.8|33137.8|33017.8|33132.7|33012.7|9
1646017910000|2022-02-28 03:11:50|33139.4|33019.4|33141.7|33021.7|33142.9|33022.9|33139.4|33019.4|8
1646017920000|2022-02-28 03:12:00|33140.5|33020.5|33145.7|33025.7|33146.5|33026.5|33140.5|33020.5|18
1646017930000|2022-02-28 03:12:10|33145|33025|33144.7|33024.7|33145|33025|33144.7|33024.7|2
1646017940000|2022-02-28 03:12:20|33146|33026|33145.6|33025.6|33146.6|33026.6|33142.2|33022.2|11
1646017950000|2022-02-28 03:12:30|33145|33025|33145|33025|33145|33025|33145|33025|1
1646017960000|2022-02-28 03:12:40|33141.3|33021.3|33146.4|33026.4|33146.9|33026.9|33141.3|33021.3|9
1646017970000|2022-02-28 03:12:50|33145.5|33025.5|33135.9|33015.9|33147.4|33027.4|33135.9|33015.9|15
1646017980000|2022-02-28 03:13:00|33145.4|33025.4|33143.5|33023.5|33146.3|33026.3|33143.4|33023.4|10
1646017990000|2022-02-28 03:13:10|33144|33024|33146.5|33026.5|33147.1|33027.1|33142|33022|8
1646018000000|2022-02-28 03:13:20|33145.2|33025.2|33143.1|33023.1|33146.1|33026.1|33143.1|33023.1|3
1646018010000|2022-02-28 03:13:30|33144.6|33024.6|33147|33027|33147.4|33027.4|33144.6|33024.6|5
1646018020000|2022-02-28 03:13:40|33147.1|33027.1|33145.7|33025.7|33147.1|33027.1|33145.7|33025.7|4
1646018030000|2022-02-28 03:13:50|33144|33024|33144.5|33024.5|33144.5|33024.5|33144|33024|2
1646018040000|2022-02-28 03:14:00|33146|33026|33146.8|33026.8|33146.8|33026.8|33145.1|33025.1|5
1646018050000|2022-02-28 03:14:10|33144.7|33024.7|33145.4|33025.4|33145.9|33025.9|33144.7|33024.7|4
1646018060000|2022-02-28 03:14:20|33146.5|33026.5|33147.2|33027.2|33148.8|33028.8|33146.1|33026.1|8
1646018070000|2022-02-28 03:14:30|33146.5|33026.5|33146.7|33026.7|33147.9|33027.9|33146.5|33026.5|3
1646018080000|2022-02-28 03:14:40|33145.2|33025.2|33148.9|33028.9|33148.9|33028.9|33143.2|33023.2|5
1646018100000|2022-02-28 03:15:00|33149|33029|33145.7|33025.7|33149|33029|33144|33024|13
1646018110000|2022-02-28 03:15:10|33144.4|33024.4|33146|33026|33147.4|33027.4|33142.5|33022.5|7
1646018120000|2022-02-28 03:15:20|33145.6|33025.6|33145|33025|33146.3|33026.3|33144.4|33024.4|4
1646018130000|2022-02-28 03:15:30|33146.9|33026.9|33145.4|33025.4|33148.1|33028.1|33142.8|33022.8|12
1646018140000|2022-02-28 03:15:40|33145.1|33025.1|33146.6|33026.6|33146.6|33026.6|33145.1|33025.1|5
1646018150000|2022-02-28 03:15:50|33145.7|33025.7|33145.7|33025.7|33145.7|33025.7|33145.7|33025.7|1
1646018160000|2022-02-28 03:16:00|33145.6|33025.6|33146|33026|33147.8|33027.8|33138.9|33018.9|8
1646018170000|2022-02-28 03:16:10|33145.9|33025.9|33145.3|33025.3|33147.3|33027.3|33139.8|33019.8|23
1646018180000|2022-02-28 03:16:20|33145|33025|33145.5|33025.5|33146.5|33026.5|33145|33025|3
1646018190000|2022-02-28 03:16:30|33144.3|33024.3|33144.2|33024.2|33145.9|33025.9|33143.9|33023.9|6
1646018200000|2022-02-28 03:16:40|33144.6|33024.6|33145.2|33025.2|33145.2|33025.2|33142.5|33022.5|9
1646018210000|2022-02-28 03:16:50|33147.7|33027.7|33145.3|33025.3|33148.4|33028.4|33144.9|33024.9|9
1646018220000|2022-02-28 03:17:00|33147|33027|33144.2|33024.2|33147|33027|33144.1|33024.1|5
1646018230000|2022-02-28 03:17:10|33142.6|33022.6|33143.5|33023.5|33144|33024|33140.3|33020.3|8
1646018240000|2022-02-28 03:17:20|33145|33025|33141.2|33021.2|33145|33025|33141.2|33021.2|2
1646018270000|2022-02-28 03:17:50|33143.6|33023.6|33139.5|33019.5|33143.6|33023.6|33139.2|33019.2|6
1646018280000|2022-02-28 03:18:00|33139.7|33019.7|33138.6|33018.6|33139.7|33019.7|33138.6|33018.6|3
1646018290000|2022-02-28 03:18:10|33135.4|33015.4|33135.5|33015.5|33139|33019|33134.7|33014.7|9
1646018300000|2022-02-28 03:18:20|33135.8|33015.8|33133.7|33013.7|33135.8|33015.8|33132.9|33012.9|9
1646018310000|2022-02-28 03:18:30|33133.3|33013.3|33132|33012|33134.6|33014.6|33130.3|33010.3|19
1646018320000|2022-02-28 03:18:40|33130.2|33010.2|33133.7|33013.7|33134.7|33014.7|33128|33008|17
1646018330000|2022-02-28 03:18:50|33132.6|33012.6|33138|33018|33138.7|33018.7|33132.6|33012.6|8
1646018340000|2022-02-28 03:19:00|33136.5|33016.5|33137.3|33017.3|33137.4|33017.4|33134.6|33014.6|10
1646018350000|2022-02-28 03:19:10|33136.2|33016.2|33132.6|33012.6|33137.5|33017.5|33132.6|33012.6|7
1646018360000|2022-02-28 03:19:20|33134.8|33014.8|33136|33016|33136|33016|33134.5|33014.5|7
1646018370000|2022-02-28 03:19:30|33135.5|33015.5|33131.6|33011.6|33136|33016|33131.6|33011.6|4
1646018380000|2022-02-28 03:19:40|33133|33013|33134.7|33014.7|33136.4|33016.4|33133|33013|7
1646018390000|2022-02-28 03:19:50|33137.8|33017.8|33134.8|33014.8|33137.8|33017.8|33134.8|33014.8|6
1646018400000|2022-02-28 03:20:00|33135.1|33015.1|33136.5|33016.5|33136.5|33016.5|33135.1|33015.1|2
1646018410000|2022-02-28 03:20:10|33135.5|33015.5|33135.6|33015.6|33137|33017|33134.1|33014.1|13
1646018420000|2022-02-28 03:20:20|33134.5|33014.5|33134.9|33014.9|33136.9|33016.9|33130.6|33010.6|10
1646018430000|2022-02-28 03:20:30|33135.5|33015.5|33136.1|33016.1|33136.9|33016.9|33135.5|33015.5|3
1646018440000|2022-02-28 03:20:40|33135.9|33015.9|33135.6|33015.6|33135.9|33015.9|33135.6|33015.6|2
1646018460000|2022-02-28 03:21:00|33138.4|33018.4|33136|33016|33138.4|33018.4|33130.9|33010.9|5
1646018470000|2022-02-28 03:21:10|33134.7|33014.7|33134.7|33014.7|33134.7|33014.7|33134.7|33014.7|1
1646018480000|2022-02-28 03:21:20|33135.4|33015.4|33135.8|33015.8|33135.8|33015.8|33135.4|33015.4|3
1646018510000|2022-02-28 03:21:50|33137.5|33017.5|33135.6|33015.6|33137.5|33017.5|33135.5|33015.5|5
1646018520000|2022-02-28 03:22:00|33136.8|33016.8|33134.4|33014.4|33136.8|33016.8|33132.8|33012.8|14
1646018530000|2022-02-28 03:22:10|33136|33016|33138.5|33018.5|33138.5|33018.5|33136|33016|3
1646018540000|2022-02-28 03:22:20|33135.9|33015.9|33138.5|33018.5|33138.5|33018.5|33135.9|33015.9|2
1646018550000|2022-02-28 03:22:30|33136.8|33016.8|33137.2|33017.2|33138.3|33018.3|33136.7|33016.7|6
1646018560000|2022-02-28 03:22:40|33136.8|33016.8|33135.5|33015.5|33136.9|33016.9|33133.9|33013.9|10
1646018570000|2022-02-28 03:22:50|33136.7|33016.7|33136.9|33016.9|33136.9|33016.9|33131.8|33011.8|13
1646018580000|2022-02-28 03:23:00|33135|33015|33134.7|33014.7|33136|33016|33130.8|33010.8|17
1646018590000|2022-02-28 03:23:10|33133.6|33013.6|33136|33016|33136|33016|33133.6|33013.6|2
1646018600000|2022-02-28 03:23:20|33135.5|33015.5|33135.5|33015.5|33135.5|33015.5|33135.5|33015.5|1
1646018620000|2022-02-28 03:23:40|33135.9|33015.9|33132.6|33012.6|33135.9|33015.9|33132.6|33012.6|3
1646018630000|2022-02-28 03:23:50|33132.8|33012.8|33132.6|33012.6|33136.3|33016.3|33132.6|33012.6|4
1646018660000|2022-02-28 03:24:20|33135.9|33015.9|33136.9|33016.9|33136.9|33016.9|33133.7|33013.7|8
1646018680000|2022-02-28 03:24:40|33135.5|33015.5|33131.5|33011.5|33136.5|33016.5|33131.5|33011.5|9
1646018690000|2022-02-28 03:24:50|33132.6|33012.6|33132.7|33012.7|33132.7|33012.7|33132.6|33012.6|2
1646018700000|2022-02-28 03:25:00|33134.3|33014.3|33132.6|33012.6|33135.2|33015.2|33129.6|33009.6|11
1646018720000|2022-02-28 03:25:20|33132.9|33012.9|33135.3|33015.3|33135.3|33015.3|33132.6|33012.6|12
1646018730000|2022-02-28 03:25:30|33135.5|33015.5|33144|33024|33144.5|33024.5|33120.6|33000.6|22
1646018740000|2022-02-28 03:25:40|33144.2|33024.2|33143.2|33023.2|33145.9|33025.9|33136.7|33016.7|37
1646018750000|2022-02-28 03:25:50|33143.7|33023.7|33143|33023|33146|33026|33106|32986|26
1646018760000|2022-02-28 03:26:00|33145|33025|33144.4|33024.4|33151.2|33031.2|33141.7|33021.7|20
1646018770000|2022-02-28 03:26:10|33146.6|33026.6|33148.4|33028.4|33149.5|33029.5|33114.1|32994.1|20
1646018780000|2022-02-28 03:26:20|33146.4|33026.4|33150.2|33030.2|33151.5|33031.5|33142.2|33022.2|24
1646018790000|2022-02-28 03:26:30|33149.1|33029.1|33153|33033|33153.8|33033.8|33146.6|33026.6|35
1646018800000|2022-02-28 03:26:40|33153.7|33033.7|33151.4|33031.4|33153.7|33033.7|33149.8|33029.8|20
1646018810000|2022-02-28 03:26:50|33150.2|33030.2|33151|33031|33151.4|33031.4|33139.1|33019.1|32
1646018820000|2022-02-28 03:27:00|33150.9|33030.9|33147.9|33027.9|33151.6|33031.6|33134.3|33014.3|30
1646018830000|2022-02-28 03:27:10|33150|33030|33149.5|33029.5|33150|33030|33123.6|33003.6|33
1646018840000|2022-02-28 03:27:20|33148.5|33028.5|33148|33028|33149.1|33029.1|33144.6|33024.6|23
1646018850000|2022-02-28 03:27:30|33147.9|33027.9|33148.5|33028.5|33148.7|33028.7|33141.1|33021.1|14
1646018860000|2022-02-28 03:27:40|33147.5|33027.5|33149.3|33029.3|33149.3|33029.3|33110.6|32990.6|15
1646018870000|2022-02-28 03:27:50|33149.5|33029.5|33149.8|33029.8|33151.9|33031.9|33147.7|33027.7|25
1646018880000|2022-02-28 03:28:00|33152|33032|33152.3|33032.3|33152.6|33032.6|33121.9|33001.9|28
1646018890000|2022-02-28 03:28:10|33151.4|33031.4|33146.6|33026.6|33154.3|33034.3|33141.9|33021.9|29
1646018900000|2022-02-28 03:28:20|33153.4|33033.4|33150.5|33030.5|33154.4|33034.4|33145.5|33025.5|21
1646018910000|2022-02-28 03:28:30|33152.5|33032.5|33153.9|33033.9|33153.9|33033.9|33149.1|33029.1|16
1646018920000|2022-02-28 03:28:40|33138.2|33018.2|33152.8|33032.8|33153.4|33033.4|33136.4|33016.4|9
1646018930000|2022-02-28 03:28:50|33152|33032|33152.3|33032.3|33153.4|33033.4|33130.2|33010.2|27
1646018940000|2022-02-28 03:29:00|33152|33032|33150.1|33030.1|33153.9|33033.9|33144.1|33024.1|21
1646018950000|2022-02-28 03:29:10|33153.8|33033.8|33153.2|33033.2|33154.5|33034.5|33121.2|33001.2|14
1646018960000|2022-02-28 03:29:20|33152.6|33032.6|33132.7|33012.7|33154|33034|33132.7|33012.7|29
1646018970000|2022-02-28 03:29:30|33151.8|33031.8|33153|33033|33155.9|33035.9|33110.5|32990.5|25
1646018980000|2022-02-28 03:29:40|33149.4|33029.4|33152.4|33032.4|33154.9|33034.9|33144.2|33024.2|16
1646018990000|2022-02-28 03:29:50|33152.2|33032.2|33163.7|33043.7|33165.3|33045.3|33135.4|33015.4|23
1646019000000|2022-02-28 03:30:00|33163.1|33043.1|33156.6|33043.3|33163.1|33043.3|33155.4|33035.4|27
1646019010000|2022-02-28 03:30:10|33159.9|33039.9|33158.1|33038.1|33161|33045.9|33154.1|33038.1|16
1646019020000|2022-02-28 03:30:20|33158|33039.9|33156.9|33036.9|33159.2|33046|33154|33036.2|16
1646019030000|2022-02-28 03:30:30|33156.1|33036.1|33156.7|33036.7|33156.7|33036.7|33129.2|33009.2|8
1646019040000|2022-02-28 03:30:40|33156.4|33036.4|33149.3|33038.7|33159.1|33041|33149|33032.6|23
1646019050000|2022-02-28 03:30:50|33153.2|33033.2|33151.7|33031.7|33156.6|33037.8|33148.3|33029.7|12
1646019060000|2022-02-28 03:31:00|33155.1|33035.1|33147|33039|33155.5|33039|33146|33029.5|20
1646019070000|2022-02-28 03:31:10|33152.2|33032.2|33153.2|33033.2|33154|33036.6|33147.4|33030.5|25
1646019080000|2022-02-28 03:31:20|33150.4|33030.4|33154.9|33034.9|33155.7|33039.7|33147.3|33030.4|16
1646019090000|2022-02-28 03:31:30|33155|33035|33151.6|33031.6|33155.6|33039.3|33147.7|33029.2|21
1646019100000|2022-02-28 03:31:40|33152.2|33032.2|33151.8|33031.8|33156|33040|33147|33030.5|21
1646019110000|2022-02-28 03:31:50|33155.5|33035.5|33151.1|33031.1|33155.6|33035.6|33121.9|33001.9|24
1646019120000|2022-02-28 03:32:00|33151.5|33031.5|33153.9|33033.9|33155.2|33036.5|33146.1|33028.5|27
1646019130000|2022-02-28 03:32:10|33155.4|33035.4|33153.6|33033.6|33155.4|33035.4|33141.2|33021.2|20
1646019140000|2022-02-28 03:32:20|33153.4|33033.4|33153.2|33033.2|33156.5|33036.5|33152.3|33032.3|6
1646019150000|2022-02-28 03:32:30|33155.2|33035.2|33154.2|33034.2|33157.5|33037.5|33119.6|32999.6|9
1646019160000|2022-02-28 03:32:40|33155.9|33035.9|33155|33035|33155.9|33035.9|33152.1|33032.1|9
1646019170000|2022-02-28 03:32:50|33153.5|33033.5|33154|33034|33156.3|33036.3|33149.8|33029.8|10
1646019180000|2022-02-28 03:33:00|33152.2|33032.2|33144|33037|33153.9|33038.9|33144|33030.2|22
1646019190000|2022-02-28 03:33:10|33153|33033|33154.9|33034.9|33155.1|33036.7|33118.9|32998.9|23
1646019200000|2022-02-28 03:33:20|33154.7|33034.7|33155.7|33035.7|33156.4|33037.7|33148.8|33030.5|20
1646019210000|2022-02-28 03:33:30|33156.3|33036.3|33155.1|33035.1|33156.3|33038|33145|33032.2|19
1646019220000|2022-02-28 03:33:40|33154.5|33034.5|33151.4|33031.4|33155.2|33035.2|33135.6|33015.6|12
1646019230000|2022-02-28 03:33:50|33151.2|33031.2|33143.3|33035.7|33153.5|33035.7|33143.3|33025.9|12
1646019240000|2022-02-28 03:34:00|33147.3|33027.3|33150.6|33030.6|33153.4|33034.8|33119.9|32999.9|23
1646019250000|2022-02-28 03:34:10|33151.2|33031.2|33151.6|33031.6|33153|33035.9|33145.1|33028.3|15
1646019260000|2022-02-28 03:34:20|33151|33031|33148.3|33028.3|33155|33038|33144|33028.3|18
1646019270000|2022-02-28 03:34:30|33152|33032|33150.4|33030.4|33153.3|33037|33118.9|32998.9|22
1646019280000|2022-02-28 03:34:40|33149.4|33029.4|33145.5|33025.5|33149.4|33034|33139.9|33019.9|29
1646019290000|2022-02-28 03:34:50|33144.9|33024.9|33179.1|33059.1|33179.1|33076.7|33142.6|33022.6|10
1646019300000|2022-02-28 03:35:00|33179|33059|33156|33061.5|33179|33062.3|33156|33036.9|31
1646019310000|2022-02-28 03:35:10|33160.6|33056.9|33170.5|33050.5|33170.5|33063.3|33142.7|33022.7|23
1646019320000|2022-02-28 03:35:20|33171.2|33051.2|33171|33051|33172|33076.9|33143.1|33050|17
1646019330000|2022-02-28 03:35:30|33170.9|33050.9|33161.8|33058.7|33173|33078|33143.1|33050.9|23
1646019340000|2022-02-28 03:35:40|33148.4|33071.7|33146.3|33073.7|33172|33073.7|33144.5|33049.8|19
1646019350000|2022-02-28 03:35:50|33149.4|33070.9|33169.7|33049.7|33173|33077|33143|33048.7|15
1646019360000|2022-02-28 03:36:00|33177.6|33057.6|33152.6|33075.6|33177.6|33084.6|33146.1|33053.5|39
1646019370000|2022-02-28 03:36:10|33151.9|33076.4|33152.6|33077.4|33162.8|33094|33145.9|33059.2|39
1646019380000|2022-02-28 03:36:20|33149.7|33076.3|33159.2|33053.9|33165.7|33082.7|33145.8|33053.9|39
1646019390000|2022-02-28 03:36:30|33142.3|33069.8|33144.9|33071.1|33166.3|33077.2|33139|33045|33
1646019400000|2022-02-28 03:36:40|33146.7|33072.3|33176.8|33075.3|33194.8|33095.2|33139.2|33048.1|38
1646019410000|2022-02-28 03:36:50|33165.3|33087|33152.8|33077|33168.4|33106.1|33140.8|33047|35
1646019420000|2022-02-28 03:37:00|33154.7|33081.4|33159|33060.7|33169.7|33085.4|33148.2|33047|21
1646019430000|2022-02-28 03:37:10|33168.4|33048.4|33168|33048|33168.5|33078|33143|33046.9|16
1646019440000|2022-02-28 03:37:20|33144.3|33077.7|33156|33063|33169|33078|33143|33048|17
1646019450000|2022-02-28 03:37:30|33167.1|33047.1|33149.4|33070.2|33192.5|33079.7|33143|33046.2|27
1646019460000|2022-02-28 03:37:40|33162.2|33056.4|33193.8|33076.8|33193.8|33076.8|33162.2|33046.5|18
1646019470000|2022-02-28 03:37:50|33185.6|33065.6|33165.1|33045.1|33185.6|33065.6|33163|33043|20
1646019480000|2022-02-28 03:38:00|33164.2|33044.2|33138.9|33065.1|33167.4|33067.9|33138.9|33041.9|32
1646019490000|2022-02-28 03:38:10|33141.9|33062|33136|33067|33163.4|33067|33136|33039.8|30
1646019500000|2022-02-28 03:38:20|33142.5|33060.4|33161.2|33041.2|33162.4|33060.4|33142.5|33039.5|17
1646019510000|2022-02-28 03:38:30|33161|33041|33161.5|33041.5|33183.1|33068|33136|33039|24
1646019520000|2022-02-28 03:38:40|33162.8|33042.8|33161.5|33041.5|33162.8|33065.9|33139.1|33041.2|22
1646019530000|2022-02-28 03:38:50|33160.8|33040.8|33143.3|33056.8|33162.5|33062|33138.7|33040.8|19
1646019540000|2022-02-28 03:39:00|33159.9|33039.9|33139.8|33058.2|33182.1|33062.1|33136.3|33039.7|12
1646019550000|2022-02-28 03:39:10|33152.9|33045.1|33159.2|33039.2|33159.5|33064.4|33133.3|33038.6|21
1646019560000|2022-02-28 03:39:20|33158.6|33038.6|33158.8|33038.8|33183.6|33066.7|33133.2|33038.4|23
1646019570000|2022-02-28 03:39:30|33159.2|33039.2|33158.8|33038.8|33162|33065|33135.7|33037.5|22
1646019580000|2022-02-28 03:39:40|33158.5|33038.5|33159.4|33039.4|33160.6|33062.3|33136.8|33038|20
1646019590000|2022-02-28 03:39:50|33159.5|33039.5|33159.5|33039.5|33160.6|33040.6|33157.5|33037.5|15
1646019600000|2022-02-28 03:40:00|33160.5|33040.5|33158.8|33038.8|33181.8|33066.7|33132.1|33035.8|27
1646019610000|2022-02-28 03:40:10|33158.5|33038.5|33155.7|33035.7|33158.5|33064.7|33132.2|33034.9|23
1646019620000|2022-02-28 03:40:20|33154.6|33034.6|33156|33036|33157.5|33056.7|33140.7|33034.6|20
1646019630000|2022-02-28 03:40:30|33156.4|33036.4|33157.4|33037.4|33158|33063|33132|33034|17
1646019640000|2022-02-28 03:40:40|33156|33036|33153.9|33049.6|33181.5|33065.8|33134.4|33036|27
1646019650000|2022-02-28 03:40:50|33158.6|33043.4|33142.4|33065.3|33164.5|33066.2|33138.9|33038.5|24
1646019660000|2022-02-28 03:41:00|33141.8|33067.1|33156.3|33051.8|33174.9|33067.1|33140.7|33040.7|28
1646019670000|2022-02-28 03:41:10|33163.1|33043.1|33138.5|33070.4|33163.1|33070.4|33138.5|33040.3|17
1646019680000|2022-02-28 03:41:20|33138|33071|33163.5|33043.5|33163.9|33071|33138|33041.5|20
1646019690000|2022-02-28 03:41:30|33162.5|33042.5|33139|33066.6|33181.5|33069.8|33137.2|33038.5|24
1646019700000|2022-02-28 03:41:40|33137.1|33069.9|33159.1|33039.1|33165.3|33070|33136|33039.1|19
1646019710000|2022-02-28 03:41:50|33161.6|33041.6|33156.1|33052.5|33181.5|33070.4|33139.8|33038.2|26
1646019720000|2022-02-28 03:42:00|33165.7|33045.7|33162.3|33042.3|33168.1|33067.8|33143.2|33040.6|23
1646019730000|2022-02-28 03:42:10|33163.1|33043.1|33144|33068.7|33165.4|33073.7|33140|33041.1|32
1646019740000|2022-02-28 03:42:20|33153.3|33058.8|33141.7|33073.4|33174.9|33075|33141|33041.5|30
1646019750000|2022-02-28 03:42:30|33153.8|33059.2|33148.9|33063.7|33165.7|33072.7|33140.2|33040.7|23
1646019760000|2022-02-28 03:42:40|33147.9|33062.8|33156.9|33052.4|33164|33072|33138|33039.7|33
1646019770000|2022-02-28 03:42:50|33163.6|33043.6|33161|33041|33163.8|33066|33140.7|33038.3|26
1646019780000|2022-02-28 03:43:00|33158.5|33038.5|33146.9|33061.8|33171.3|33065.3|33140.1|33038.5|24
1646019790000|2022-02-28 03:43:10|33162.2|33046.8|33158.8|33038.8|33162.5|33068|33141.6|33038.8|18
1646019800000|2022-02-28 03:43:20|33158.3|33038.3|33160.4|33040.4|33176.7|33056.7|33158.3|33038.3|14
1646019810000|2022-02-28 03:43:30|33159.5|33039.5|33163.7|33043.7|33163.7|33070|33136|33039|24
1646019820000|2022-02-28 03:43:40|33137.1|33069.9|33139.6|33066|33181.5|33069.9|33136|33039.2|17
1646019830000|2022-02-28 03:43:50|33137.9|33069.2|33160.5|33040.5|33163|33070|33137|33038.3|25
1646019840000|2022-02-28 03:44:00|33162.8|33042.8|33137.2|33069.7|33179.6|33069.7|33136.2|33038|23
1646019850000|2022-02-28 03:44:10|33140.7|33066|33157.5|33037.5|33162|33069|33137|33036.1|22
1646019860000|2022-02-28 03:44:20|33158|33038|33138.5|33061|33166.1|33062.6|33138.3|33035.3|30
1646019870000|2022-02-28 03:44:30|33139.2|33060.3|33157|33037|33160.3|33065.7|33135.5|33037|28
1646019880000|2022-02-28 03:44:40|33156.5|33036.5|33142.1|33063.2|33170.7|33067|33136|33035.7|15
1646019890000|2022-02-28 03:44:50|33146.8|33061.8|33162.5|33042.5|33172.7|33066|33139.7|33040.7|19
1646019900000|2022-02-28 03:45:00|33158.6|33038.6|33155.7|33051.6|33162.5|33065|33138.7|33038.4|29
1646019910000|2022-02-28 03:45:10|33161.2|33041.2|33161.5|33041.5|33165.2|33068.7|33138.2|33038.1|22
1646019920000|2022-02-28 03:45:20|33162.1|33042.1|33155.8|33051.5|33162.4|33065.4|33143.2|33039|26
1646019930000|2022-02-28 03:45:30|33164.4|33044.4|33148.3|33054.3|33164.4|33070|33137|33038.3|26
1646019940000|2022-02-28 03:45:40|33159.9|33039.9|33144.5|33060.6|33179.4|33067|33136.8|33037.7|28
1646019950000|2022-02-28 03:45:50|33142|33063.2|33135.2|33067.7|33161.8|33067.7|33135.2|33038.5|24
1646019960000|2022-02-28 03:46:00|33145.3|33061.8|33160.5|33040.5|33161|33069|33135|33039|17
1646019970000|2022-02-28 03:46:10|33137.2|33069.7|33146.1|33064|33166.7|33072|33137.2|33040|24
1646019980000|2022-02-28 03:46:20|33147.8|33062.8|33162.8|33047.6|33167.7|33063.9|33145.6|33038.2|30
1646019990000|2022-02-28 03:46:30|33159.4|33039.4|33161.2|33041.2|33174|33064.7|33148.1|33039.4|20
1646020000000|2022-02-28 03:46:40|33163.7|33043.7|33162|33042|33163.7|33068.9|33140|33042|16
1646020010000|2022-02-28 03:46:50|33162.7|33042.7|33163|33043|33164|33070.7|33140.2|33041.2|17
1646020020000|2022-02-28 03:47:00|33162.7|33042.7|33146.7|33069.7|33173.1|33072.9|33140.1|33041.4|23
1646020030000|2022-02-28 03:47:10|33166.7|33046.7|33150.3|33066.5|33170.9|33072.9|33142|33043.6|28
1646020040000|2022-02-28 03:47:20|33147.9|33069.2|33161.9|33041.9|33182.1|33073|33140|33040.9|30
1646020050000|2022-02-28 03:47:30|33164.7|33044.7|33143.7|33069|33165|33069|33140.9|33039.7|29
1646020060000|2022-02-28 03:47:40|33164.6|33044.6|33162.4|33042.4|33174.4|33073|33139.1|33039.6|27
1646020070000|2022-02-28 03:47:50|33162.1|33042.1|33162.7|33042.7|33180.4|33072|33141|33042|18
1646020080000|2022-02-28 03:48:00|33163|33043|33144.2|33065.2|33165.2|33065.9|33143.5|33039.8|24
1646020090000|2022-02-28 03:48:10|33145.1|33066.1|33164.1|33044.1|33165|33069.1|33145.1|33039.6|25
1646020100000|2022-02-28 03:48:20|33164|33044|33168.3|33048.3|33180.8|33072.7|33140.3|33041.9|27
1646020110000|2022-02-28 03:48:30|33164.4|33044.4|33163.1|33043.1|33166.3|33066.2|33145.2|33040.2|15
1646020120000|2022-02-28 03:48:40|33162.9|33042.9|33163.4|33043.4|33182.5|33062.5|33162.5|33042.5|9
1646020130000|2022-02-28 03:48:50|33163.5|33043.5|33149.9|33064.9|33165|33065.4|33148.3|33042.5|17
1646020140000|2022-02-28 03:49:00|33164.7|33044.7|33140|33073|33164.7|33073|33139.1|33040.6|11
1646020150000|2022-02-28 03:49:10|33163|33043|33163.4|33043.4|33181.6|33071|33140|33040.5|13
1646020160000|2022-02-28 03:49:20|33160.4|33040.4|33163.9|33043.9|33165|33068.1|33142.7|33040.4|13
1646020170000|2022-02-28 03:49:30|33165|33045|33163|33043|33165|33072.9|33140.1|33043|12
1646020180000|2022-02-28 03:49:40|33162.5|33042.5|33160.3|33040.3|33182|33063.7|33147.1|33039.2|20
1646020190000|2022-02-28 03:49:50|33162.4|33042.4|33162.3|33042.3|33162.4|33042.4|33160.5|33040.5|16
1646020200000|2022-02-28 03:50:00|33162.2|33042.2|33162|33042|33162.2|33049.5|33158.5|33038.5|11
1646020210000|2022-02-28 03:50:10|33161.3|33041.3|33161.6|33041.6|33179|33063.7|33145|33040.4|25
1646020220000|2022-02-28 03:50:20|33162.7|33042.7|33161|33041|33164.5|33071.8|33141|33041|22
1646020230000|2022-02-28 03:50:30|33161.1|33041.1|33162.1|33042.1|33170.1|33072|33139|33040.7|18
1646020240000|2022-02-28 03:50:40|33160.8|33040.8|33163.5|33043.5|33163.6|33068.9|33143.7|33040.8|22
1646020250000|2022-02-28 03:50:50|33148.3|33064.6|33156.3|33057.4|33171.6|33074.5|33140.7|33044.6|22
1646020260000|2022-02-28 03:51:00|33167.6|33047.6|33169.5|33049.5|33178.2|33071.9|33142.8|33043.1|19
1646020270000|2022-02-28 03:51:10|33169.6|33049.6|33168.5|33048.5|33180.5|33073.3|33149.9|33047.1|26
1646020280000|2022-02-28 03:51:20|33167.7|33047.7|33169.2|33049.2|33176.5|33069.6|33153.3|33045.3|16
1646020290000|2022-02-28 03:51:30|33168.2|33048.2|33175.5|33061.9|33179|33076.6|33148.4|33047.5|22
1646020300000|2022-02-28 03:51:40|33175.6|33055.6|33167.5|33047.5|33175.6|33066.2|33155.6|33045.5|20
1646020310000|2022-02-28 03:51:50|33167.3|33047.3|33172|33052|33181.9|33078|33145|33045.6|26
1646020320000|2022-02-28 03:52:00|33164.4|33062.6|33165|33053.7|33176.6|33076.7|33144.5|33046.2|24
1646020330000|2022-02-28 03:52:10|33167.3|33047.3|33168.7|33048.7|33170.2|33069.8|33153.9|33046.2|14
1646020340000|2022-02-28 03:52:20|33183.4|33065.6|33168.4|33048.4|33183.4|33065.6|33166.1|33046.1|14
1646020350000|2022-02-28 03:52:30|33168.2|33048.2|33167.9|33047.9|33169.1|33076.7|33144.3|33045.3|25
1646020360000|2022-02-28 03:52:40|33166.2|33046.2|33166.1|33046.1|33169|33071.2|33150.1|33045.5|23
1646020370000|2022-02-28 03:52:50|33167|33047|33166.6|33046.6|33174.7|33070.5|33154.3|33045.8|24
1646020380000|2022-02-28 03:53:00|33148.6|33077|33182.9|33062.9|33182.9|33078.8|33148|33049.5|26
1646020390000|2022-02-28 03:53:10|33170.5|33050.5|33168.4|33048.4|33171.5|33077|33144|33047.3|23
1646020400000|2022-02-28 03:53:20|33168.5|33048.5|33169.9|33049.9|33169.9|33049.9|33165.5|33045.5|20
1646020410000|2022-02-28 03:53:30|33168.5|33048.5|33169.1|33049.1|33175.2|33070.5|33154.3|33047.3|18
1646020420000|2022-02-28 03:53:40|33169|33049|33149.9|33072.8|33173.7|33072.9|33149.9|33049|20
1646020430000|2022-02-28 03:53:50|33170|33050|33170.1|33050.1|33172.7|33077.7|33145|33049|26
1646020440000|2022-02-28 03:54:00|33150.7|33076|33170.6|33050.6|33173.2|33079|33146|33047.4|17
1646020450000|2022-02-28 03:54:10|33170.5|33050.5|33170.5|33050.5|33171.7|33079|33146|33049.2|9
1646020460000|2022-02-28 03:54:20|33150.7|33076.1|33169.2|33049.2|33174|33076.1|33150.7|33048.8|27
1646020470000|2022-02-28 03:54:30|33157.9|33072.9|33157.2|33073.8|33172.6|33077.8|33149.1|33048.7|24
1646020480000|2022-02-28 03:54:40|33174|33054|33160.3|33066.5|33174|33079|33148|33050.8|12
1646020490000|2022-02-28 03:54:50|33148|33081|33172.7|33068.7|33173|33081|33148|33048.3|22
1646020500000|2022-02-28 03:55:00|33151.5|33078|33172.2|33052.2|33174|33078|33151.5|33049.8|12
1646020510000|2022-02-28 03:55:10|33170|33050|33172.7|33068.7|33174|33068.7|33170|33050|9
1646020520000|2022-02-28 03:55:20|33176.4|33056.4|33157.1|33072|33176.4|33074|33151.5|33048.2|20
1646020530000|2022-02-28 03:55:30|33166.1|33061.9|33157.8|33072.9|33174.9|33072.9|33157.8|33051.1|13
1646020540000|2022-02-28 03:55:40|33157|33072|33146|33079|33173.3|33079|33146|33052|11
1646020550000|2022-02-28 03:55:50|33147|33080|33168.3|33053.6|33181.7|33080|33146|33051|19
1646020560000|2022-02-28 03:56:00|33171|33051|33147.7|33071.2|33171|33073.1|33146.8|33048.6|18
1646020570000|2022-02-28 03:56:10|33163|33061.1|33151.3|33072.1|33170.8|33074.9|33144.4|33046.4|28
1646020580000|2022-02-28 03:56:20|33163.7|33061.8|33172.8|33052.8|33174.4|33079|33144.4|33051|25
1646020590000|2022-02-28 03:56:30|33173.5|33053.5|33175.5|33055.5|33175.5|33077.8|33154.9|33051|22
1646020600000|2022-02-28 03:56:40|33175.3|33055.3|33173.1|33053.1|33177.8|33082.7|33150.3|33052.5|20
1646020610000|2022-02-28 03:56:50|33172.7|33052.7|33175.4|33055.4|33176.5|33074.1|33159.1|33052.7|15
1646020620000|2022-02-28 03:57:00|33175.2|33055.2|33167|33067.3|33183.8|33078.1|33153.8|33054.7|20
1646020630000|2022-02-28 03:57:10|33165.1|33066.1|33182.5|33062.5|33186.3|33078.8|33150.4|33051|22
1646020640000|2022-02-28 03:57:20|33175|33055|33172.9|33052.9|33175|33078|33150|33051|21
1646020650000|2022-02-28 03:57:30|33172.6|33052.6|33179.4|33076.5|33179.8|33076.5|33172|33052|9
1646020660000|2022-02-28 03:57:40|33174.1|33076.6|33175.4|33055.4|33182.7|33076.7|33156.4|33053.5|18
1646020670000|2022-02-28 03:57:50|33175.5|33055.5|33174.5|33054.5|33180.6|33076.1|33161.3|33054.2|22
1646020680000|2022-02-28 03:58:00|33175.6|33055.6|33157|33078.9|33183.4|33078.9|33157|33055.6|14
1646020690000|2022-02-28 03:58:10|33170.8|33066.4|33170.5|33066.3|33180.9|33082.8|33153.2|33057.5|23
1646020700000|2022-02-28 03:58:20|33175.3|33055.3|33176.6|33074.2|33188.6|33088.9|33154|33054.3|26
1646020710000|2022-02-28 03:58:30|33184.4|33068.1|33180.7|33060.7|33184.8|33090|33159|33060.4|35
1646020720000|2022-02-28 03:58:40|33181.5|33061.5|33186.5|33066.5|33186.5|33085.4|33164.3|33060.6|24
1646020730000|2022-02-28 03:58:50|33185.5|33065.5|33185.8|33065.8|33186.8|33092|33161|33062.7|26
1646020740000|2022-02-28 03:59:00|33185.4|33065.4|33185.5|33065.5|33196.7|33087.9|33164.1|33064.7|21
1646020750000|2022-02-28 03:59:10|33185.1|33065.1|33185.5|33065.5|33186.5|33066.5|33183.8|33063.8|10
1646020760000|2022-02-28 03:59:20|33185.2|33065.2|33185.5|33065.5|33186.9|33090.8|33162.9|33062.5|14
1646020770000|2022-02-28 03:59:30|33185.2|33065.2|33185|33065|33186|33067.3|33179.9|33062.8|11
1646020780000|2022-02-28 03:59:40|33163|33087.9|33162.7|33089.1|33190.5|33089.1|33162.7|33063.4|25
1646020790000|2022-02-28 03:59:50|33165.6|33086.4|33185|33065|33195.2|33087.2|33163.7|33063|11
1646020800000|2022-02-28 04:00:00|33184.6|33064.6|33173.6|33072.6|33191.5|33085.8|33161|33064.6|28
1646020810000|2022-02-28 04:00:10|33180.3|33060.3|33185.5|33065.5|33193.5|33088|33157|33058.6|29
1646020820000|2022-02-28 04:00:20|33182.5|33062.5|33180.5|33060.5|33182.5|33086|33153|33059.1|12
1646020830000|2022-02-28 04:00:30|33180.2|33070.7|33181.5|33061.5|33184|33087.1|33157.8|33058.8|25
1646020840000|2022-02-28 04:00:40|33181.7|33061.7|33182.3|33062.3|33185.5|33088|33156|33058|36
1646020850000|2022-02-28 04:00:50|33184.5|33064.5|33184.4|33064.4|33185.7|33085.3|33160|33062.7|25
1646020860000|2022-02-28 04:01:00|33183.3|33068|33181.9|33061.9|33183.5|33084.2|33160.8|33060.9|19
1646020870000|2022-02-28 04:01:10|33180.8|33083.3|33158.8|33088.4|33202.8|33088.4|33157.7|33061.1|18
1646020880000|2022-02-28 04:01:20|33185|33083.5|33184.2|33064.2|33189|33089.7|33157.1|33062.6|22
1646020890000|2022-02-28 04:01:30|33182.9|33062.9|33184|33064|33194.1|33078|33180.4|33061|20
1646020900000|2022-02-28 04:01:40|33180.9|33060.9|33183|33063|33184|33089.7|33157.3|33060.8|21
1646020910000|2022-02-28 04:01:50|33182.6|33062.6|33185.6|33065.6|33185.6|33089.5|33157.1|33062.6|24
1646020920000|2022-02-28 04:02:00|33177|33057|33165.7|33081.9|33202.9|33084.4|33162.3|33057|20
1646020930000|2022-02-28 04:02:10|33181.5|33061.5|33181.5|33061.5|33181.5|33061.5|33181.5|33061.5|1
1646020940000|2022-02-28 04:02:20|33183|33063|33169.4|33079.9|33203.1|33083.5|33165.5|33059.6|12
1646020950000|2022-02-28 04:02:30|33176.3|33072.7|33182|33062|33185|33072.7|33176.3|33062|3
1646020960000|2022-02-28 04:02:40|33182.7|33062.7|33182.6|33062.6|33185|33065|33182.4|33062.4|8
1646020970000|2022-02-28 04:02:50|33183.1|33063.1|33182|33062|33189.5|33083.5|33163.7|33059.6|20
1646020980000|2022-02-28 04:03:00|33182.6|33062.6|33184|33064|33190.9|33075|33180|33060|13
1646020990000|2022-02-28 04:03:10|33191.2|33081.6|33158.8|33089|33193.4|33089|33157.4|33062.5|17
1646021000000|2022-02-28 04:03:20|33156.5|33088.8|33184|33064|33194|33089|33156.5|33062.1|15
1646021010000|2022-02-28 04:03:30|33182.5|33062.5|33183|33063|33183.7|33087|33160.7|33060.1|17
1646021020000|2022-02-28 04:03:40|33183.9|33063.9|33182.9|33062.9|33184|33064|33181.3|33061.3|15
1646021030000|2022-02-28 04:03:50|33182.8|33062.8|33183|33063|33203|33089.7|33156|33062|18
1646021040000|2022-02-28 04:04:00|33182.4|33062.4|33169.2|33079.7|33193.1|33084.4|33162.5|33062|19
1646021050000|2022-02-28 04:04:10|33183|33063|33161.7|33085.2|33183|33085.2|33160.7|33062.3|4
1646021060000|2022-02-28 04:04:20|33182.5|33062.5|33182.5|33062.5|33183|33089.7|33156.3|33061.5|17
1646021070000|2022-02-28 04:04:30|33182.6|33062.6|33181.9|33061.9|33192.8|33089|33156|33061.5|20
1646021080000|2022-02-28 04:04:40|33193.6|33082.9|33181.7|33061.7|33193.6|33082.9|33179.9|33059.9|10
1646021090000|2022-02-28 04:04:50|33182|33062|33164.7|33082.1|33190.7|33082.1|33164.7|33059.2|15
1646021100000|2022-02-28 04:05:00|33163.7|33082.2|33182.1|33068.3|33195.7|33086.9|33158.2|33059.2|22
1646021110000|2022-02-28 04:05:10|33180.7|33062.1|33191.3|33071.3|33202.1|33083.7|33163.8|33060.7|12
1646021120000|2022-02-28 04:05:20|33193.7|33073.7|33160.3|33084.7|33193.7|33089|33156.2|33060|20
1646021130000|2022-02-28 04:05:30|33177.4|33072.9|33163.5|33081.6|33183|33089|33156.1|33062|16
1646021140000|2022-02-28 04:05:40|33185.4|33065.4|33167.2|33082.1|33192.3|33089|33156|33059.5|19
1646021150000|2022-02-28 04:05:50|33169.2|33079.8|33182.9|33062.9|33183.5|33088.7|33156.3|33062.2|18
1646021160000|2022-02-28 04:06:00|33182.5|33062.5|33185.1|33065.1|33186|33070.5|33178.5|33062.5|10
1646021170000|2022-02-28 04:06:10|33184.8|33064.8|33160.9|33088.1|33197.9|33091|33158|33064.5|18
1646021180000|2022-02-28 04:06:20|33174.2|33074.8|33185|33065|33185|33092|33159|33064|12
1646021190000|2022-02-28 04:06:30|33184|33064|33187.2|33067.2|33200.3|33086.2|33162.8|33064|21
1646021200000|2022-02-28 04:06:40|33187.7|33067.7|33181.6|33078.8|33189.5|33092|33167.1|33066.8|30
1646021210000|2022-02-28 04:06:50|33184.5|33075.6|33188|33068|33189.1|33090|33166.9|33068|14
1646021220000|2022-02-28 04:07:00|33188.7|33068.7|33188|33068|33189.2|33096|33163|33068|21
1646021230000|2022-02-28 04:07:10|33187.5|33067.5|33188.3|33068.3|33189|33069|33187.5|33067.5|11
1646021240000|2022-02-28 04:07:20|33188.9|33068.9|33189|33069|33189.5|33094|33165.8|33068.1|19
1646021250000|2022-02-28 04:07:30|33188.7|33068.7|33190.1|33070.1|33199.1|33079.1|33187.7|33067.7|26
1646021260000|2022-02-28 04:07:40|33189.6|33069.6|33190|33070|33191|33095.7|33162|33066.3|27
1646021270000|2022-02-28 04:07:50|33189|33069|33168.4|33089.4|33210.2|33092.1|33166.8|33065.9|25
1646021280000|2022-02-28 04:08:00|33166.4|33092.8|33184.3|33079.6|33188.9|33093.5|33164.3|33067.2|19
1646021290000|2022-02-28 04:08:10|33171.7|33087.9|33188.2|33074.1|33206.3|33091.9|33166.7|33068.1|24
1646021300000|2022-02-28 04:08:20|33189|33069|33188.4|33068.4|33189|33069|33186.4|33066.4|16
1646021310000|2022-02-28 04:08:30|33189.5|33069.5|33186.4|33066.4|33197.8|33094|33167.7|33066.4|15
1646021320000|2022-02-28 04:08:40|33189.9|33069.9|33194.5|33074.5|33194.5|33098|33165|33067.2|29
1646021330000|2022-02-28 04:08:50|33191.6|33071.6|33191.5|33071.5|33193|33099|33168|33068.7|24
1646021340000|2022-02-28 04:09:00|33192.8|33072.8|33190.9|33070.9|33199.7|33098.9|33168.1|33070.6|15
1646021350000|2022-02-28 04:09:10|33169|33093.9|33191.4|33071.4|33191.5|33096.9|33168|33070.8|11
1646021360000|2022-02-28 04:09:20|33191.2|33071.2|33188.3|33068.3|33192|33095.1|33168.8|33068.3|14
1646021370000|2022-02-28 04:09:30|33190.4|33070.4|33189.3|33069.3|33206.4|33086.4|33189.3|33069.3|16
1646021380000|2022-02-28 04:09:40|33189.8|33069.8|33188.5|33068.5|33191|33095.9|33165.1|33066|23
1646021390000|2022-02-28 04:09:50|33186.3|33066.3|33164.3|33096.7|33207.1|33097|33164|33065.9|26
1646021400000|2022-02-28 04:10:00|33163.1|33095.9|33167.7|33091.2|33207.2|33096|33163.1|33068.7|26
1646021410000|2022-02-28 04:10:10|33189|33069|33188.1|33068.1|33189|33092.7|33164.3|33065.8|16
1646021420000|2022-02-28 04:10:20|33187.9|33067.9|33189|33069|33209.4|33089.4|33187.2|33067.2|14
1646021430000|2022-02-28 04:10:30|33188.5|33068.5|33188.3|33068.3|33189.6|33095.9|33163.1|33067.6|17
1646021440000|2022-02-28 04:10:40|33188.1|33068.1|33189.3|33069.3|33189.9|33095.9|33165.1|33068|20
1646021450000|2022-02-28 04:10:50|33189.4|33069.4|33176.9|33092.8|33205.8|33098.5|33165|33069.2|17
1646021460000|2022-02-28 04:11:00|33171|33094.1|33191.5|33071.5|33194.3|33099|33168.8|33071.4|21
1646021470000|2022-02-28 04:11:10|33192.3|33072.3|33195.5|33075.5|33201.4|33098.7|33170.3|33072.3|18
1646021480000|2022-02-28 04:11:20|33183.9|33088.8|33190.7|33079.1|33208.3|33099.7|33169.2|33074.7|24
1646021490000|2022-02-28 04:11:30|33194.4|33074.4|33194|33074|33195|33099|33170|33072.7|22
1646021500000|2022-02-28 04:11:40|33193.1|33096.5|33171.8|33099|33194.1|33100.6|33171|33073.6|12
1646021510000|2022-02-28 04:11:50|33178.8|33091.5|33200|33080|33202.7|33101.7|33169|33074|16
1646021520000|2022-02-28 04:12:00|33199.2|33079.2|33195.4|33075.4|33215.8|33095.8|33192.7|33072.7|11
1646021530000|2022-02-28 04:12:10|33194.5|33074.5|33196.8|33076.8|33197|33100.1|33174.8|33074.5|15
1646021540000|2022-02-28 04:12:20|33196.5|33076.5|33196.5|33076.5|33197.5|33100.2|33175.9|33075.5|20
1646021550000|2022-02-28 04:12:30|33197|33077|33195|33075|33214.3|33105|33171|33074.9|9
1646021560000|2022-02-28 04:12:40|33197.5|33077.5|33197.3|33077.3|33199|33096.7|33184.4|33077.3|14
1646021570000|2022-02-28 04:12:50|33198.5|33078.5|33195.6|33077.5|33198.6|33098|33181.5|33077.5|12
1646021580000|2022-02-28 04:13:00|33197.5|33076.8|33196.5|33076.5|33200.2|33080.2|33195.2|33075.2|16
1646021590000|2022-02-28 04:13:10|33193.5|33096.3|33196.5|33076.5|33198.3|33096.3|33193.5|33075.1|7
1646021600000|2022-02-28 04:13:20|33197.8|33077.8|33196.5|33076.5|33200.8|33105|33171|33076.5|17
1646021610000|2022-02-28 04:13:30|33197|33077|33197.1|33077.1|33197.5|33094.7|33191.8|33076.5|18
1646021620000|2022-02-28 04:13:40|33196.6|33076.6|33183|33097.9|33198.5|33104.7|33172.3|33076.6|17
1646021630000|2022-02-28 04:13:50|33182.3|33097.1|33198.3|33078.3|33201.2|33098|33182.2|33075.2|21
1646021640000|2022-02-28 04:14:00|33197.6|33077.6|33199|33079|33199|33106|33173|33076.4|17
1646021650000|2022-02-28 04:14:10|33198.5|33078.5|33200|33080|33208.5|33106.7|33174.3|33076.3|22
1646021660000|2022-02-28 04:14:20|33196.9|33076.9|33199.5|33079.5|33201.3|33102.4|33181.2|33076.2|17
1646021670000|2022-02-28 04:14:30|33199.9|33079.9|33199.2|33079.2|33200|33090.5|33197.5|33077.5|15
1646021680000|2022-02-28 04:14:40|33199|33079|33200|33080|33200|33106.4|33174.8|33077.5|12
1646021690000|2022-02-28 04:14:50|33199.3|33079.3|33200.4|33080.4|33203.6|33083.6|33199.3|33079.3|5
1646021700000|2022-02-28 04:15:00|33200.1|33080.1|33195.7|33075.7|33200.5|33098.2|33180.8|33075.6|26
1646021710000|2022-02-28 04:15:10|33195.9|33075.9|33200|33080|33201.5|33104.9|33172.1|33074.6|28
1646021720000|2022-02-28 04:15:20|33199.5|33079.5|33199|33079|33200.1|33105.9|33173.1|33077|21
1646021730000|2022-02-28 04:15:30|33199.4|33079.4|33177.7|33102.1|33203.1|33106.7|33174.1|33079|23
1646021740000|2022-02-28 04:15:40|33199.6|33079.6|33197.7|33077.7|33203.3|33106.7|33174.3|33076.4|15
1646021750000|2022-02-28 04:15:50|33200|33080|33179.7|33103.1|33200.5|33103.9|33178.8|33077.5|14
1646021760000|2022-02-28 04:16:00|33190.6|33091.6|33199.8|33089.9|33202|33091.6|33190|33080|14
1646021770000|2022-02-28 04:16:10|33199.3|33090.5|33200.7|33080.7|33206.3|33100.2|33184.3|33078.6|18
1646021780000|2022-02-28 04:16:20|33200.2|33080.2|33199.5|33079.5|33207.4|33104.1|33177.8|33077.6|25
1646021790000|2022-02-28 04:16:30|33200|33080|33200|33080|33200.5|33080.5|33200|33080|6
1646021800000|2022-02-28 04:16:40|33200.5|33080.5|33199.4|33079.4|33207.6|33104.1|33177|33079.2|19
1646021810000|2022-02-28 04:16:50|33199.9|33079.9|33173.1|33106|33206.9|33106|33172|33078.5|14
1646021820000|2022-02-28 04:17:00|33182.6|33099.1|33199|33079|33201.4|33100.1|33176.9|33076.7|19
1646021830000|2022-02-28 04:17:10|33197|33077|33194.3|33074.3|33197|33102|33169|33071|24
1646021840000|2022-02-28 04:17:20|33191|33071|33194.4|33074.4|33194.9|33093.8|33177.3|33071|15
1646021850000|2022-02-28 04:17:30|33194.5|33074.5|33193|33073|33194.7|33097.2|33171.8|33073|14
1646021860000|2022-02-28 04:17:40|33193.4|33089.1|33194.2|33074.2|33198.5|33099.9|33169.1|33072.8|15
1646021870000|2022-02-28 04:17:50|33195|33075|33193|33073|33195.8|33094.1|33176.6|33073|18
1646021880000|2022-02-28 04:18:00|33195.7|33075.7|33170|33101|33195.8|33101|33170|33073|12
1646021890000|2022-02-28 04:18:10|33192|33072|33195|33075|33199.5|33079.5|33192|33072|21
1646021900000|2022-02-28 04:18:20|33194.9|33074.9|33194.2|33074.2|33195.8|33075.8|33194|33074|11
1646021910000|2022-02-28 04:18:30|33194|33074|33194.9|33074.9|33195.4|33075.4|33194|33074|5
1646021920000|2022-02-28 04:18:40|33194.8|33074.8|33195.7|33075.7|33195.7|33089.1|33192.2|33072.2|12
1646021930000|2022-02-28 04:18:50|33195.2|33075.2|33195.6|33075.6|33195.6|33075.6|33194|33074|6
1646021940000|2022-02-28 04:19:00|33195|33075|33192.5|33072.5|33200.8|33089.1|33192.2|33072.2|9
1646021950000|2022-02-28 04:19:10|33192|33084.3|33175.2|33096.3|33197|33097|33174.5|33072|14
1646021960000|2022-02-28 04:19:20|33194.6|33079.4|33174.1|33096.9|33198.4|33099.5|33169.5|33072.4|20
1646021970000|2022-02-28 04:19:30|33177.6|33093.5|33192.4|33072.4|33194.3|33093.5|33177.6|33071.8|11
1646021980000|2022-02-28 04:19:40|33193|33073|33194.5|33074.5|33194.6|33074.6|33192|33072|8
1646021990000|2022-02-28 04:19:50|33194.8|33074.8|33193.9|33073.9|33199.8|33093.8|33175.1|33072|19
1646022000000|2022-02-28 04:20:00|33192.4|33072.4|33176.6|33098.4|33194.1|33098.4|33173.8|33072|17
1646022010000|2022-02-28 04:20:10|33185.5|33089.4|33196|33076|33204.7|33092.8|33183.6|33075.8|21
1646022020000|2022-02-28 04:20:20|33197|33077|33172.9|33098.1|33199.9|33098.1|33172.5|33074|23
1646022030000|2022-02-28 04:20:30|33176.5|33094.3|33195|33075|33195.2|33096|33176.5|33072.3|12
1646022040000|2022-02-28 04:20:40|33169.1|33101.9|33177.5|33095.3|33199.2|33103|33169.1|33075|19
1646022050000|2022-02-28 04:20:50|33186.1|33086.5|33195.8|33075.8|33198.8|33099.8|33171.2|33073|23
1646022060000|2022-02-28 04:21:00|33202.5|33086.8|33182.2|33097|33205.3|33097.9|33173.1|33072.9|20
1646022070000|2022-02-28 04:21:10|33183.2|33098.1|33197.9|33077.9|33198.5|33105|33172|33075.6|24
1646022080000|2022-02-28 04:21:20|33197.5|33077.5|33198|33078|33204.1|33087.6|33194.8|33074.8|26
1646022090000|2022-02-28 04:21:30|33197.7|33077.7|33198.3|33078.3|33204.7|33099.4|33178.3|33075.9|23
1646022100000|2022-02-28 04:21:40|33173|33106|33197|33077|33198.5|33106|33173|33077|12
1646022110000|2022-02-28 04:21:50|33198|33078|33199.5|33079.5|33199.5|33094.2|33194|33078|11
1646022120000|2022-02-28 04:22:00|33198.8|33078.8|33200.5|33080.5|33200.5|33105.1|33176.7|33077|17
1646022130000|2022-02-28 04:22:10|33199|33079|33202|33082|33202|33101.4|33179.5|33077.9|27
1646022140000|2022-02-28 04:22:20|33201.1|33081.1|33189.3|33093.1|33208.4|33104|33179.7|33079|25
1646022150000|2022-02-28 04:22:30|33196.2|33085.7|33178.5|33104.4|33210.5|33107.7|33175.3|33079.5|18
1646022160000|2022-02-28 04:22:40|33209.3|33100.3|33180.5|33104.2|33209.3|33107.6|33177|33079.5|15
1646022170000|2022-02-28 04:22:50|33191.2|33092.8|33176.5|33108.7|33208.9|33108.7|33175.2|33079.5|18
1646022180000|2022-02-28 04:23:00|33175|33108|33179.5|33105.3|33201.3|33108|33175|33078.5|15
1646022190000|2022-02-28 04:23:10|33175|33108|33200.5|33080.5|33202|33108|33175|33078.5|11
1646022200000|2022-02-28 04:23:20|33201.5|33081.5|33199.9|33079.9|33201.5|33109|33174|33079.5|13
1646022210000|2022-02-28 04:23:30|33200.2|33080.2|33203.5|33083.5|33203.5|33093.3|33191.2|33080.2|15
1646022220000|2022-02-28 04:23:40|33202.5|33082.5|33214.7|33098.4|33214.7|33110.9|33177.7|33081.9|18
1646022230000|2022-02-28 04:23:50|33201.5|33081.5|33201.8|33081.8|33203|33108|33175|33080.5|13
1646022240000|2022-02-28 04:24:00|33179.2|33103.8|33202.3|33082.3|33210.8|33108|33175|33081.3|19
1646022250000|2022-02-28 04:24:10|33202.5|33082.5|33201|33081|33205.1|33089.6|33197.5|33080|17
1646022260000|2022-02-28 04:24:20|33201.5|33081.5|33204.2|33084.2|33214.8|33094.8|33201.3|33081.3|24
1646022270000|2022-02-28 04:24:30|33203.9|33083.9|33200.7|33080.7|33216.5|33096.5|33200.7|33080.7|11
1646022280000|2022-02-28 04:24:40|33200.5|33080.5|33200|33080|33216.1|33096.1|33199.7|33079.7|9
1646022290000|2022-02-28 04:24:50|33200.2|33080.2|33202.5|33082.5|33206.3|33094|33200|33080|22
1646022300000|2022-02-28 04:25:00|33202|33082|33200|33080|33219.4|33099.4|33197.9|33077.9|22
1646022310000|2022-02-28 04:25:10|33200.3|33080.3|33197.2|33077.2|33206.2|33097.7|33196|33076|19
1646022320000|2022-02-28 04:25:20|33196.5|33076.5|33196|33076|33198.6|33078.6|33194.5|33074.5|13
1646022330000|2022-02-28 04:25:30|33197|33077|33197.9|33077.9|33209.3|33089.3|33195.4|33075.4|21
1646022340000|2022-02-28 04:25:40|33197.2|33077.2|33197|33085|33201.4|33085|33195|33075|25
1646022350000|2022-02-28 04:25:50|33198|33077|33197.4|33077.4|33200.1|33084|33196|33076|17
1646022360000|2022-02-28 04:26:00|33197.6|33077.6|33195.4|33075.4|33204.9|33099.8|33195.3|33075.4|19
1646022370000|2022-02-28 04:26:10|33195.1|33075.1|33196.5|33076.5|33206.2|33088|33193.5|33073.5|13
1646022380000|2022-02-28 04:26:20|33197|33077|33196.4|33076.4|33197|33077|33194|33074|11
1646022390000|2022-02-28 04:26:30|33197|33077|33193.6|33073.6|33206|33086|33193.6|33073.6|15
1646022400000|2022-02-28 04:26:40|33196.4|33076.4|33196.5|33076.5|33196.8|33076.8|33195.3|33075.3|9
1646022410000|2022-02-28 04:26:50|33199.6|33094.7|33194.4|33074.4|33205.2|33094.7|33194.3|33074.3|8
1646022420000|2022-02-28 04:27:00|33196|33076|33195|33075|33198|33078|33193.1|33073.1|17
1646022430000|2022-02-28 04:27:10|33194.5|33074.5|33194.5|33074.5|33205|33087.9|33192|33072|5
1646022440000|2022-02-28 04:27:20|33194|33074|33216.8|33096.8|33221.1|33101.1|33193|33073|10
1646022450000|2022-02-28 04:27:30|33194.1|33074.1|33193|33073|33195|33075|33191.4|33071.4|15
1646022460000|2022-02-28 04:27:40|33214.8|33097.6|33192.8|33072.8|33214.8|33099.2|33192.4|33072.4|12
1646022470000|2022-02-28 04:27:50|33193.6|33073.6|33197.2|33077.2|33208.9|33099.3|33193.6|33073.6|22
1646022480000|2022-02-28 04:28:00|33195.1|33082.9|33194.4|33074.4|33200.2|33099.8|33192.5|33072.5|15
1646022490000|2022-02-28 04:28:10|33193.2|33073.2|33193.3|33073.3|33213.1|33093.1|33192.4|33072.4|24
1646022500000|2022-02-28 04:28:20|33194.5|33074.5|33194.4|33081.5|33198.6|33081.5|33193.9|33073.9|9
1646022510000|2022-02-28 04:28:30|33194|33082|33217.6|33097.6|33217.6|33099.8|33194|33075.2|18
1646022520000|2022-02-28 04:28:40|33215.3|33095.3|33196|33076|33215.3|33095.3|33194.3|33074.3|12
1646022530000|2022-02-28 04:28:50|33196.9|33076.9|33210.2|33098.1|33210.2|33098.1|33195.1|33075.1|16
1646022540000|2022-02-28 04:29:00|33205|33085|33193.5|33073.5|33205|33097.7|33193.5|33073.5|26
1646022550000|2022-02-28 04:29:10|33194.5|33074.5|33195|33075|33197.6|33077.6|33193|33073|20
1646022560000|2022-02-28 04:29:20|33195.4|33075.4|33195.2|33075.2|33207.6|33087.7|33193.6|33073.6|16
1646022570000|2022-02-28 04:29:30|33194.4|33074.4|33195.5|33075.5|33210.4|33090.4|33192.5|33072.5|12
1646022580000|2022-02-28 04:29:40|33193.4|33073.4|33195|33075|33196.6|33076.6|33193.1|33073.1|12
1646022590000|2022-02-28 04:29:50|33194.3|33074.3|33194|33074|33196.6|33076.6|33194|33074|13
1646022600000|2022-02-28 04:30:00|33194.5|33074.5|33194.9|33074.9|33208.2|33088.2|33194.4|33074.4|13
1646022610000|2022-02-28 04:30:10|33195|33075|33195.7|33075.7|33207.9|33087.9|33193.5|33073.5|21
1646022620000|2022-02-28 04:30:20|33194.8|33074.8|33194|33074|33197.2|33080.3|33193.6|33074|21
1646022630000|2022-02-28 04:30:30|33194.5|33074.5|33198.2|33078.2|33199|33091.5|33191|33071|5
1646022640000|2022-02-28 04:30:40|33195|33075|33195.3|33075.3|33198.8|33083|33194.9|33074.9|21
1646022650000|2022-02-28 04:30:50|33195.8|33075.8|33196.3|33076.3|33198.9|33078.9|33194|33074|17
1646022660000|2022-02-28 04:31:00|33196.5|33076.5|33194.3|33074.3|33210.1|33090.1|33193.4|33073.4|26
1646022670000|2022-02-28 04:31:10|33192.8|33072.8|33193|33081|33205.3|33085.5|33192.4|33072.4|17
1646022680000|2022-02-28 04:31:20|33193.1|33083.4|33199.8|33091.1|33207.2|33093|33193.1|33073.8|12
1646022690000|2022-02-28 04:31:30|33202.5|33082.5|33194|33074|33202.5|33082.5|33191.1|33071.1|23
1646022700000|2022-02-28 04:31:40|33193.8|33073.8|33191.1|33071.1|33196.8|33079.7|33191|33071|20
1646022710000|2022-02-28 04:31:50|33191|33071|33190.6|33070.6|33214.7|33094.7|33190.4|33070.4|19
1646022720000|2022-02-28 04:32:00|33191.3|33071.3|33189.5|33069.5|33208.7|33091|33189.5|33069.5|20
1646022730000|2022-02-28 04:32:10|33191.6|33071.6|33192|33072|33192|33072|33187.4|33067.4|23
1646022740000|2022-02-28 04:32:20|33190.1|33070.1|33191.1|33071.1|33193.3|33094|33189.5|33069.5|13
1646022750000|2022-02-28 04:32:30|33191.5|33071.5|33192.7|33072.7|33194.6|33074.6|33190.5|33070.5|20
1646022760000|2022-02-28 04:32:40|33190.6|33070.6|33191.5|33078.3|33191.5|33078.3|33190|33070|12
1646022770000|2022-02-28 04:32:50|33192.7|33072.7|33190.1|33070.1|33198.7|33084.8|33189.1|33069.1|28
1646022780000|2022-02-28 04:33:00|33190.5|33070.5|33191.6|33071.6|33194.6|33074.6|33190|33070|15
1646022790000|2022-02-28 04:33:10|33190.8|33070.8|33191.5|33071.5|33192.9|33072.9|33188|33068|18
1646022800000|2022-02-28 04:33:20|33191|33071|33193.5|33073.5|33194.6|33078.8|33190|33070|21
1646022810000|2022-02-28 04:33:30|33191.7|33078|33188.6|33068.6|33194.9|33086|33188.4|33068.4|24
1646022820000|2022-02-28 04:33:40|33188.4|33068.4|33190.5|33070.5|33194.3|33074.3|33188.4|33068.4|23
1646022830000|2022-02-28 04:33:50|33191.7|33071.7|33188.4|33068.4|33198.4|33079|33188.4|33068.4|17
1646022840000|2022-02-28 04:34:00|33189.7|33069.7|33191|33071|33195.2|33075.2|33189.4|33069.4|21
1646022850000|2022-02-28 04:34:10|33194.7|33074.7|33191.8|33071.8|33196.8|33077.8|33189.3|33069.3|18
1646022860000|2022-02-28 04:34:20|33190.4|33070.4|33193.4|33073.4|33195.3|33075.3|33189.1|33069.1|17
1646022870000|2022-02-28 04:34:30|33193.5|33073.5|33193.5|33073.5|33197.6|33079.8|33189.6|33071.9|18
1646022880000|2022-02-28 04:34:40|33190.2|33089.3|33196.6|33076.6|33198.2|33089.3|33190.2|33071.5|17
1646022890000|2022-02-28 04:34:50|33196.1|33076.1|33195|33075|33196.8|33078.8|33191|33071|15
1646022900000|2022-02-28 04:35:00|33193.1|33078.8|33193.5|33073.5|33196|33079.8|33191.9|33071.9|24
1646022910000|2022-02-28 04:35:10|33192.5|33072.5|33192.1|33072.1|33198.9|33089.3|33190.2|33070.4|19
1646022920000|2022-02-28 04:35:20|33194.4|33074.4|33196.4|33076.4|33201.3|33094.5|33194.2|33074.2|27
1646022930000|2022-02-28 04:35:30|33196.2|33076.2|33194.5|33074.5|33197.8|33077.8|33193.5|33073.5|12
1646022940000|2022-02-28 04:35:40|33195.3|33075.3|33198.1|33078.1|33200.3|33080.3|33195|33075|18
1646022950000|2022-02-28 04:35:50|33198.3|33078.3|33197.4|33077.4|33203.2|33083.2|33195|33075|24
1646022960000|2022-02-28 04:36:00|33195|33075|33196|33076|33197.2|33077.2|33193.7|33073.7|12
1646022970000|2022-02-28 04:36:10|33197.6|33077.6|33197|33077|33198|33078|33195|33075|22
1646022980000|2022-02-28 04:36:20|33196.6|33076.6|33196.4|33076.4|33206.2|33100.3|33194.6|33075.6|16
1646022990000|2022-02-28 04:36:30|33196.3|33076.3|33198|33078|33198|33080.5|33190.2|33070.2|18
1646023000000|2022-02-28 04:36:40|33194.6|33074.6|33193|33073|33194.8|33074.8|33192.4|33072.4|12
1646023010000|2022-02-28 04:36:50|33193.4|33073.4|33191.6|33071.6|33196.1|33076.1|33190.1|33070.1|21
1646023020000|2022-02-28 04:37:00|33189.3|33069.3|33190.9|33070.9|33192.4|33072.4|33189.3|33069.3|21
1646023030000|2022-02-28 04:37:10|33190.5|33070.5|33190.5|33070.5|33196|33094.5|33189.8|33069.8|21
1646023040000|2022-02-28 04:37:20|33190|33070|33189.4|33076.5|33193.7|33078|33189.4|33069.8|19
1646023050000|2022-02-28 04:37:30|33190.8|33070.8|33191|33071|33193.8|33076.4|33188.5|33068.5|20
1646023060000|2022-02-28 04:37:40|33191.6|33071.6|33189.9|33069.9|33197.6|33092.6|33186.6|33066.6|20
1646023070000|2022-02-28 04:37:50|33189.4|33069.4|33188|33068|33191.8|33072.7|33188|33068|20
1646023080000|2022-02-28 04:38:00|33189.7|33069.7|33187|33075|33191.7|33076|33187|33068|20
1646023090000|2022-02-28 04:38:10|33188|33068|33189.2|33069.2|33191.7|33074.1|33186.6|33066.6|20
1646023100000|2022-02-28 04:38:20|33189.8|33069.8|33188.8|33068.8|33191.8|33076|33188|33068.6|20
1646023110000|2022-02-28 04:38:30|33188|33068|33187.3|33067.3|33200.1|33083.6|33185.9|33065.9|24
1646023120000|2022-02-28 04:38:40|33186|33066|33184.5|33064.5|33195.1|33093.6|33182|33062|22
1646023130000|2022-02-28 04:38:50|33184.4|33064.4|33181.6|33061.6|33187.7|33093.3|33179.3|33060.8|20
1646023140000|2022-02-28 04:39:00|33181.4|33061.4|33184|33064|33187.3|33070.2|33181.4|33061.4|20
1646023150000|2022-02-28 04:39:10|33183.9|33063.9|33185|33065|33186.1|33088|33182.7|33063|19
1646023160000|2022-02-28 04:39:20|33182.3|33062.3|33182.5|33062.5|33183.8|33063.8|33179.6|33059.6|10
1646023170000|2022-02-28 04:39:30|33183.5|33063.5|33184.2|33064.2|33184.9|33064.9|33182.8|33062.8|10
1646023180000|2022-02-28 04:39:40|33184|33064|33184.9|33064.9|33191.1|33091.5|33180.9|33064|13
1646023190000|2022-02-28 04:39:50|33184.7|33064.7|33185.7|33065.7|33187.5|33067.5|33182.3|33062.3|21
1646023200000|2022-02-28 04:40:00|33184.5|33064.5|33185.4|33065.4|33187.7|33083.1|33181.3|33061.8|27
1646023210000|2022-02-28 04:40:10|33186.7|33066.7|33185.6|33069.3|33190.2|33093.9|33177.2|33064|10
1646023220000|2022-02-28 04:40:20|33185.4|33072.3|33183.6|33063.6|33188.3|33072.3|33183.6|33063.6|20
1646023230000|2022-02-28 04:40:30|33183.8|33063.8|33184.5|33064.5|33187.8|33083.4|33181.7|33061.7|18
1646023240000|2022-02-28 04:40:40|33187.1|33067.1|33185.5|33065.5|33187.1|33074|33184.5|33064.5|15
1646023250000|2022-02-28 04:40:50|33188.5|33068.5|33183.9|33063.9|33190.7|33081.2|33183.9|33063.9|14
1646023260000|2022-02-28 04:41:00|33186.4|33066.4|33183.2|33063.2|33188.9|33092.5|33178.1|33063.1|16
1646023270000|2022-02-28 04:41:10|33183.1|33063.1|33184.4|33064.4|33185|33065|33182.6|33062.6|10
1646023280000|2022-02-28 04:41:20|33185.4|33065.4|33183.5|33063.5|33189.6|33093.9|33177.1|33063.4|18
1646023290000|2022-02-28 04:41:30|33182.3|33062.3|33184.5|33064.5|33186|33070.6|33181.7|33061.7|14
1646023300000|2022-02-28 04:41:40|33184|33064|33184|33064|33188.8|33092.1|33178.9|33063.7|10
1646023310000|2022-02-28 04:41:50|33184.5|33064.5|33184.5|33064.5|33184.5|33064.5|33184|33064|3
1646023320000|2022-02-28 04:42:00|33184|33064|33183.9|33063.9|33184.5|33064.5|33183|33063|11
1646023330000|2022-02-28 04:42:10|33184|33064|33183.5|33063.5|33190.8|33088.6|33180.6|33061.9|9
1646023340000|2022-02-28 04:42:20|33184.5|33064.5|33184|33064|33185.1|33072|33181.6|33061.6|20
1646023350000|2022-02-28 04:42:30|33182.8|33062.8|33183.5|33063.5|33187.2|33068.3|33182.5|33062.5|20
1646023360000|2022-02-28 04:42:40|33184.1|33064.1|33187.9|33067.9|33190.2|33085.8|33182.8|33063|31
1646023370000|2022-02-28 04:42:50|33187.8|33067.8|33186.3|33066.3|33189|33073.1|33184|33064|16
1646023380000|2022-02-28 04:43:00|33189.3|33070.1|33186.1|33066.1|33189.7|33070.1|33184.5|33064.5|13
1646023390000|2022-02-28 04:43:10|33186.6|33066.6|33185.5|33065.5|33190.8|33092.1|33178.9|33065.5|10
1646023400000|2022-02-28 04:43:20|33186.8|33066.8|33189.2|33069.2|33189.4|33069.4|33185.8|33065.8|23
1646023410000|2022-02-28 04:43:30|33186.1|33066.1|33186.2|33066.2|33187|33082.8|33180.1|33063.4|21
1646023420000|2022-02-28 04:43:40|33185.8|33065.8|33187.5|33067.5|33190.8|33074.6|33184.9|33064.9|18
1646023430000|2022-02-28 04:43:50|33186.6|33066.6|33187.9|33067.9|33188.4|33068.4|33186.2|33066.2|11
1646023440000|2022-02-28 04:44:00|33188.2|33068.2|33183.4|33063.4|33190.8|33070.8|33182.1|33062.1|20
1646023450000|2022-02-28 04:44:10|33183.2|33063.2|33185.4|33065.4|33190.4|33070.4|33182.7|33062.7|20
1646023460000|2022-02-28 04:44:20|33185.2|33065.2|33185.9|33065.9|33189|33075|33185|33065|19
1646023470000|2022-02-28 04:44:30|33187|33067|33189.8|33069.8|33191.5|33074.2|33184.9|33064.9|22
1646023480000|2022-02-28 04:44:40|33186.7|33066.7|33186.5|33066.5|33189.8|33074.5|33181.9|33064.5|20
1646023490000|2022-02-28 04:44:50|33177|33092.3|33185.5|33065.5|33190|33092.3|33177|33064.5|19
1646023500000|2022-02-28 04:45:00|33184.5|33064.5|33187|33067|33190.5|33071.4|33184.5|33064.5|17
1646023510000|2022-02-28 04:45:10|33189.2|33070|33185.3|33065.3|33189.2|33070|33184.5|33064.5|14
1646023520000|2022-02-28 04:45:20|33185.7|33065.7|33185.4|33065.4|33191.6|33072.9|33183.8|33063.8|24
1646023530000|2022-02-28 04:45:30|33187|33067|33186|33066|33187|33067|33186|33066|12
1646023540000|2022-02-28 04:45:40|33185.1|33065.1|33185.5|33065.5|33189.3|33076.2|33184|33064|21
1646023550000|2022-02-28 04:45:50|33176.2|33085.7|33187|33067|33190.2|33085.7|33176.2|33066|14
1646023560000|2022-02-28 04:46:00|33190.4|33070.4|33190.4|33070.4|33190.4|33075|33186.9|33066.9|25
1646023570000|2022-02-28 04:46:10|33190.9|33070.9|33188.2|33068.2|33191|33071|33188.1|33068.1|18
1646023580000|2022-02-28 04:46:20|33188|33068|33193.7|33075.9|33193.7|33075.9|33188|33068|17
1646023590000|2022-02-28 04:46:30|33193|33073|33190.6|33070.6|33194.1|33074.1|33190|33070|18
1646023600000|2022-02-28 04:46:40|33192|33072|33195.5|33075.5|33196.5|33079.5|33189.3|33069.3|27
1646023610000|2022-02-28 04:46:50|33194.5|33074.5|33189.2|33069.2|33194.5|33074.5|33187.3|33067.3|23
1646023620000|2022-02-28 04:47:00|33189.1|33069.1|33189.8|33069.8|33190.6|33075.6|33188.3|33068.3|25
1646023630000|2022-02-28 04:47:10|33189.6|33069.6|33191|33071|33194.2|33077.2|33189.6|33069.6|26
1646023640000|2022-02-28 04:47:20|33192|33072|33194|33074|33196.1|33080|33190.1|33070.1|19
1646023650000|2022-02-28 04:47:30|33193.7|33073.7|33194.8|33074.8|33196|33083.9|33180.9|33071.7|14
1646023660000|2022-02-28 04:47:40|33194.2|33074.2|33192|33072|33196.2|33077.1|33190.8|33070.8|26
1646023670000|2022-02-28 04:47:50|33192.3|33072.3|33193.5|33073.5|33197|33078.4|33192.3|33072.3|13
1646023680000|2022-02-28 04:48:00|33193.6|33073.6|33193|33073|33197.2|33077.2|33193|33073|13
1646023690000|2022-02-28 04:48:10|33193.1|33073.1|33193.5|33073.5|33197.5|33080.6|33186.2|33072.4|20
1646023700000|2022-02-28 04:48:20|33193.9|33073.9|33195.2|33075.2|33198.1|33078.1|33193.1|33073.1|24
1646023710000|2022-02-28 04:48:30|33194.2|33079.2|33193.7|33073.7|33197.2|33080.1|33192.7|33072.7|25
1646023720000|2022-02-28 04:48:40|33191.3|33077.1|33194.6|33074.6|33195.4|33078.1|33189.5|33069.5|24
1646023730000|2022-02-28 04:48:50|33194.3|33074.3|33183|33063.2|33194.3|33086.2|33156.2|33057.2|31
1646023740000|2022-02-28 04:49:00|33181.6|33061.6|33193.5|33073.5|33193.5|33075.6|33158.3|33060.6|32
1646023750000|2022-02-28 04:49:10|33192.1|33072.1|33192.6|33072.6|33194|33074|33190.4|33070.4|23
1646023760000|2022-02-28 04:49:20|33193.6|33073.6|33194.6|33074.6|33198.4|33099.1|33192.3|33072.3|34
1646023770000|2022-02-28 04:49:30|33193.9|33073.9|33200|33080|33200|33080|33193.9|33073.9|29
1646023780000|2022-02-28 04:49:40|33199.5|33079.5|33196.9|33083.1|33202.5|33084|33194.9|33077.5|28
1646023790000|2022-02-28 04:49:50|33195|33083|33199.4|33079.4|33206.8|33101.9|33195|33077.8|21
1646023800000|2022-02-28 04:50:00|33200.1|33080.1|33200.4|33080.4|33201.7|33105.3|33187.6|33078|19
1646023810000|2022-02-28 04:50:10|33200.9|33080.9|33200.8|33080.8|33202.2|33082.2|33198.5|33078.5|21
1646023820000|2022-02-28 04:50:20|33198.8|33078.8|33203.3|33083.3|33204.3|33088|33198.8|33078.8|21
1646023830000|2022-02-28 04:50:30|33201.6|33081.6|33195.8|33075.8|33201.6|33086|33195.3|33075.3|19
1646023840000|2022-02-28 04:50:40|33197|33077|33195.4|33075.4|33197.6|33077.6|33193.1|33073.1|20
1646023850000|2022-02-28 04:50:50|33197|33077|33196.5|33076.5|33198.7|33080.5|33195.4|33075.4|18
1646023860000|2022-02-28 04:51:00|33196.2|33083.8|33197.9|33077.9|33199|33083.8|33196.2|33076.4|18
1646023870000|2022-02-28 04:51:10|33198|33078|33197.8|33089.9|33203.7|33090.8|33194.9|33074.9|16
1646023880000|2022-02-28 04:51:20|33195|33075|33192.9|33072.9|33196.1|33080.3|33191.7|33071.7|29
1646023890000|2022-02-28 04:51:30|33192.1|33072.1|33194.4|33084.5|33195.1|33084.5|33192.1|33072.1|8
1646023900000|2022-02-28 04:51:40|33196.4|33079.9|33195.7|33079.9|33198.7|33092.3|33192.8|33072.8|20
1646023910000|2022-02-28 04:51:50|33196|33076|33195.2|33075.2|33197.2|33081.8|33192.2|33072.2|27
1646023920000|2022-02-28 04:52:00|33198|33081.5|33195.6|33075.6|33198|33092.7|33193.4|33073.7|18
1646023930000|2022-02-28 04:52:10|33194.2|33074.2|33193.9|33073.9|33197.3|33082|33191.6|33071.6|18
1646023940000|2022-02-28 04:52:20|33195|33075|33193.6|33073.6|33196.6|33078.8|33192.3|33072.3|21
1646023950000|2022-02-28 04:52:30|33195.5|33075.5|33191.7|33071.7|33195.7|33092.4|33190.8|33070.8|18
1646023960000|2022-02-28 04:52:40|33193.3|33073.3|33192.7|33072.7|33194.5|33074.5|33192.7|33072.7|8
1646023970000|2022-02-28 04:52:50|33193|33073|33193.8|33073.8|33198.1|33089.5|33190.9|33070.9|19
1646023980000|2022-02-28 04:53:00|33194.5|33074.5|33190.4|33070.4|33194.8|33079.8|33190.4|33070.4|12
1646023990000|2022-02-28 04:53:10|33193.5|33073.5|33192.8|33072.8|33195.3|33075.6|33192.3|33072.3|14
1646024000000|2022-02-28 04:53:20|33193|33073|33193.4|33073.4|33194.5|33074.5|33192.5|33072.5|8
1646024010000|2022-02-28 04:53:30|33194.5|33074.5|33192.5|33072.5|33195.3|33106.3|33183.5|33072.4|15
1646024020000|2022-02-28 04:53:40|33193.1|33073.1|33194.6|33074.6|33194.8|33074.8|33190.4|33070.4|13
1646024030000|2022-02-28 04:53:50|33193.9|33073.9|33193|33073|33194.6|33106.3|33183.5|33072.7|7
1646024040000|2022-02-28 04:54:00|33189.5|33069.5|33196.2|33076.2|33199.8|33095.7|33189.5|33069.5|12
1646024050000|2022-02-28 04:54:10|33193.5|33073.5|33192.5|33072.5|33199.3|33105.9|33191.2|33072|13
1646024060000|2022-02-28 04:54:20|33192.2|33079.7|33192|33072|33192.2|33079.7|33192|33072|2
1646024070000|2022-02-28 04:54:30|33192.2|33072.2|33192.6|33072.6|33194.3|33105.7|33192.2|33072.2|3
1646024080000|2022-02-28 04:54:40|33191.1|33078.8|33192.2|33072.2|33194.3|33105.2|33187.2|33068.6|10
1646024090000|2022-02-28 04:54:50|33192|33072|33193|33073|33194.9|33076|33192|33072|9
1646024100000|2022-02-28 04:55:00|33193.1|33073.1|33192.8|33072.8|33195.5|33092.3|33191.5|33071.5|19
1646024110000|2022-02-28 04:55:10|33190.1|33070.1|33192.6|33072.6|33193.5|33073.5|33190.1|33070.1|6
1646024120000|2022-02-28 04:55:20|33192.5|33072.5|33193.5|33073.5|33193.5|33105|33183.9|33072.5|8
1646024130000|2022-02-28 04:55:30|33192.5|33072.5|33193.9|33079.4|33193.9|33079.4|33190.5|33070.5|9
1646024140000|2022-02-28 04:55:40|33197.5|33077.5|33195.1|33075.1|33198.1|33078.1|33193.4|33073.4|23
1646024150000|2022-02-28 04:55:50|33194.3|33074.3|33198.1|33078.1|33201|33095.6|33192.7|33074.3|24
1646024160000|2022-02-28 04:56:00|33197.5|33077.5|33193.1|33073.1|33200.1|33105.1|33191.9|33071.9|20
1646024170000|2022-02-28 04:56:10|33194.7|33074.7|33188.5|33103.2|33198.7|33103.2|33188.5|33074.5|20
1646024180000|2022-02-28 04:56:20|33196.8|33076.8|33195.9|33099.8|33199.6|33099.8|33195.9|33076.3|26
1646024190000|2022-02-28 04:56:30|33197|33077|33197.9|33077.9|33200.4|33080.9|33196.2|33076.2|22
1646024200000|2022-02-28 04:56:40|33196.6|33076.6|33198.9|33078.9|33200.5|33102.8|33187.2|33075.7|26
1646024210000|2022-02-28 04:56:50|33199|33079|33198|33078|33201.6|33085.1|33195.8|33075.8|22
1646024220000|2022-02-28 04:57:00|33200.9|33080.9|33197.3|33077.3|33200.9|33080.9|33196.6|33076.6|30
1646024230000|2022-02-28 04:57:10|33198.2|33078.2|33196|33076|33199.5|33081.8|33195.1|33075.1|16
1646024240000|2022-02-28 04:57:20|33196.1|33076.1|33197|33085|33200|33102.8|33187.2|33075.9|14
1646024250000|2022-02-28 04:57:30|33198.6|33078.6|33182.3|33097.7|33201.1|33097.7|33182.3|33077.7|11
1646024260000|2022-02-28 04:57:40|33182.9|33102.6|33197.3|33077.3|33198.5|33102.6|33182.9|33077.3|13
1646024270000|2022-02-28 04:57:50|33197|33077|33192.6|33072.6|33198.4|33102.2|33190.9|33071.5|15
1646024280000|2022-02-28 04:58:00|33193.1|33080.9|33192.6|33072.6|33198.7|33080.9|33190.4|33070.4|16
1646024290000|2022-02-28 04:58:10|33192.2|33072.2|33192.1|33072.1|33194.5|33074.5|33191|33071|23
1646024300000|2022-02-28 04:58:20|33193.2|33073.2|33193.1|33093.1|33206|33093.1|33191.5|33071.5|21
1646024310000|2022-02-28 04:58:30|33197|33077|33193.1|33073.1|33197|33077|33190.8|33070.8|13
1646024320000|2022-02-28 04:58:40|33192.5|33072.5|33192.5|33072.5|33194.5|33074.5|33191.5|33071.5|21
1646024330000|2022-02-28 04:58:50|33192|33072|33194.3|33081.8|33194.3|33081.8|33191.4|33071.4|13
1646024340000|2022-02-28 04:59:00|33193.4|33073.4|33192.7|33072.7|33193.6|33073.6|33190.6|33070.6|17
1646024350000|2022-02-28 04:59:10|33192.2|33072.2|33188|33099.8|33195|33099.8|33188|33071.2|15
1646024360000|2022-02-28 04:59:20|33193.1|33073.1|33193|33073|33193.6|33073.6|33190.8|33070.8|7
1646024370000|2022-02-28 04:59:30|33193.5|33073.5|33188.4|33068.4|33193.5|33083.4|33188.4|33068.4|20
1646024380000|2022-02-28 04:59:40|33188.1|33068.1|33191.4|33073|33192.2|33090.7|33177.6|33065.7|23
1646024390000|2022-02-28 04:59:50|33188.7|33068.7|33189.5|33069.5|33191.7|33076.6|33187.5|33067.5|18
1646024400000|2022-02-28 05:00:00|33186.9|33066.9|33184.9|33064.9|33194.7|33098.7|33181.8|33064.9|16
1646024410000|2022-02-28 05:00:10|33187|33067|33186.1|33066.1|33188.1|33072|33184|33065.2|20
1646024420000|2022-02-28 05:00:20|33186.8|33066.8|33185.4|33072.5|33187.7|33072.5|33184|33064|19
1646024430000|2022-02-28 05:00:30|33188.2|33068.2|33185.9|33065.9|33188.2|33089.9|33180.7|33064.4|20
1646024440000|2022-02-28 05:00:40|33186.3|33066.3|33186.5|33066.5|33189.3|33070.4|33185.4|33065.4|24
1646024450000|2022-02-28 05:00:50|33185|33073|33188.5|33068.5|33192.6|33095.5|33180.4|33065.2|21
1646024460000|2022-02-28 05:01:00|33187.2|33067.2|33188.1|33068.1|33190.6|33072.5|33186.4|33066.4|23
1646024470000|2022-02-28 05:01:10|33188.3|33068.3|33185.7|33065.7|33188.3|33068.3|33185.7|33065.7|13
1646024480000|2022-02-28 05:01:20|33184.5|33064.5|33182.8|33062.8|33189.3|33077.3|33182|33062|17
1646024490000|2022-02-28 05:01:30|33183|33063|33186.5|33066.5|33188.1|33072|33183|33063|20
1646024500000|2022-02-28 05:01:40|33184.9|33064.9|33181.4|33061.4|33188.9|33094.2|33176.2|33061.4|23
1646024510000|2022-02-28 05:01:50|33182.4|33062.4|33181.9|33061.9|33185.1|33070|33181.5|33061.5|14
1646024520000|2022-02-28 05:02:00|33182|33062|33181.2|33061.2|33183.1|33063.1|33180.7|33060.7|14
1646024530000|2022-02-28 05:02:10|33182.5|33062.5|33170|33054|33191.9|33077|33170|33051.9|24
1646024540000|2022-02-28 05:02:20|33171|33055|33180.4|33060.4|33184.5|33083.5|33168.5|33054|16
1646024550000|2022-02-28 05:02:30|33180.7|33060.7|33180.2|33060.2|33182.8|33062.8|33179.1|33059.1|24
1646024560000|2022-02-28 05:02:40|33180.3|33060.3|33181|33066.5|33181.5|33066.6|33178.2|33058.2|13
1646024570000|2022-02-28 05:02:50|33180.4|33060.4|33181.1|33061.1|33183.9|33069.9|33179|33059|13
1646024580000|2022-02-28 05:03:00|33180.5|33060.5|33180.5|33060.5|33182.4|33065|33178.6|33058.6|15
1646024590000|2022-02-28 05:03:10|33179.5|33059.5|33178.5|33058.5|33182.7|33091.6|33172.4|33056.8|22
1646024600000|2022-02-28 05:03:20|33181.7|33061.7|33182.5|33062.5|33183.6|33069|33179|33059|16
1646024610000|2022-02-28 05:03:30|33182.7|33062.7|33181.2|33061.2|33185.6|33067.5|33180|33060.2|23
1646024620000|2022-02-28 05:03:40|33181.5|33061.5|33182.8|33062.8|33182.8|33066.2|33179.7|33060.1|23
1646024630000|2022-02-28 05:03:50|33182.3|33062.3|33178.8|33058.8|33186.6|33081|33178.8|33058.8|15
1646024640000|2022-02-28 05:04:00|33180.5|33060.5|33180.7|33060.7|33181.6|33087|33167.9|33059.4|17
1646024650000|2022-02-28 05:04:10|33181|33061|33180.5|33060.5|33181|33061|33179.9|33059.9|8
1646024660000|2022-02-28 05:04:20|33181.7|33063.9|33181.6|33061.6|33182.5|33072.1|33179.3|33059.3|21
1646024670000|2022-02-28 05:04:30|33181.5|33061.5|33180.6|33060.6|33181.5|33061.5|33180|33060|8
1646024680000|2022-02-28 05:04:40|33181|33061|33181|33061|33184.2|33077|33175.6|33060.9|13
1646024690000|2022-02-28 05:04:50|33181.9|33061.9|33180|33068|33185.7|33072.1|33179|33059.5|20
1646024700000|2022-02-28 05:05:00|33180.2|33060.2|33180.9|33075|33185.9|33075|33177.3|33058.9|18
1646024710000|2022-02-28 05:05:10|33183.4|33063.4|33182.3|33062.3|33184|33064|33181.9|33061.9|24
1646024720000|2022-02-28 05:05:20|33181.5|33061.5|33183.1|33063.1|33183.3|33086.7|33177|33059.4|20
1646024730000|2022-02-28 05:05:30|33182.6|33063.7|33181.6|33061.6|33184.1|33067.2|33181.4|33061.6|24
1646024740000|2022-02-28 05:05:40|33181.5|33061.5|33183|33063|33184.4|33071.2|33181.1|33061.1|21
1646024750000|2022-02-28 05:05:50|33181.2|33061.2|33183.8|33067.1|33184.8|33082.9|33174|33060.2|25
1646024760000|2022-02-28 05:06:00|33176.8|33079.2|33181.9|33061.9|33183.2|33079.2|33176.8|33061.9|18
1646024770000|2022-02-28 05:06:10|33181|33061|33181.4|33061.4|33183.2|33067.6|33180.2|33061|14
1646024780000|2022-02-28 05:06:20|33183.6|33065.9|33182|33062|33184.5|33065.9|33181.1|33061.1|13
1646024790000|2022-02-28 05:06:30|33182.7|33062.7|33182.6|33062.6|33184.6|33068.6|33182.2|33062.2|14
1646024800000|2022-02-28 05:06:40|33183|33063|33184.5|33064.5|33187.6|33070.2|33182.9|33062.9|17
1646024810000|2022-02-28 05:06:50|33185|33065|33179.7|33077.6|33188.3|33077.6|33179.7|33064.5|21
1646024820000|2022-02-28 05:07:00|33185.1|33065.1|33187.6|33067.6|33190.2|33070.2|33185.1|33065.1|21
1646024830000|2022-02-28 05:07:10|33187.4|33067.4|33184|33064|33190.6|33074.5|33182|33062|28
1646024840000|2022-02-28 05:07:20|33183.5|33063.5|33183|33063|33185.4|33077.2|33182.2|33062.2|18
1646024850000|2022-02-28 05:07:30|33184.3|33064.3|33183.3|33074.2|33185.6|33074.2|33182.1|33062.1|25
1646024860000|2022-02-28 05:07:40|33184.5|33064.5|33182.3|33062.3|33185.4|33067.6|33179.3|33059.3|25
1646024870000|2022-02-28 05:07:50|33183.2|33063.2|33181.8|33061.8|33183.4|33064.9|33180.1|33060.1|19
1646024880000|2022-02-28 05:08:00|33181.1|33061.1|33183.4|33064|33184.3|33064.9|33180.5|33060.5|27
1646024890000|2022-02-28 05:08:10|33183.1|33063.1|33181.8|33061.8|33184.1|33092.5|33174.5|33059.7|28
1646024900000|2022-02-28 05:08:20|33182.4|33062.4|33182.8|33062.8|33184.4|33067.8|33181.2|33061.2|20
1646024910000|2022-02-28 05:08:30|33181.7|33061.7|33182|33062|33183.5|33085.2|33178.5|33061.7|17
1646024920000|2022-02-28 05:08:40|33183.5|33063.5|33182.3|33062.3|33183.5|33063.5|33181.8|33061.8|10
1646024930000|2022-02-28 05:08:50|33174.2|33095.4|33182.5|33062.5|33187.5|33095.4|33174.2|33060.4|17
1646024940000|2022-02-28 05:09:00|33183.1|33063.1|33182.4|33062.4|33183.5|33077.2|33175|33061.1|17
1646024950000|2022-02-28 05:09:10|33181.7|33061.7|33181.6|33061.6|33182.6|33064.9|33180.5|33060.5|17
1646024960000|2022-02-28 05:09:20|33181.5|33061.5|33181.1|33061.1|33182.9|33062.9|33180.3|33060.3|16
1646024970000|2022-02-28 05:09:30|33181.6|33061.6|33183.5|33063.5|33183.7|33068|33179.7|33059.7|15
1646024980000|2022-02-28 05:09:40|33182.5|33062.5|33180.5|33060.5|33183.7|33063.9|33179.9|33059.9|17
1646024990000|2022-02-28 05:09:50|33182.5|33062.5|33181.5|33061.5|33184|33069|33180.4|33060.4|19
1646025000000|2022-02-28 05:10:00|33180.6|33060.6|33181|33061|33183|33067|33180.3|33060.3|16
1646025010000|2022-02-28 05:10:10|33181.5|33061.5|33180.8|33060.8|33182.5|33062.5|33180.3|33060.3|20
1646025020000|2022-02-28 05:10:20|33180.5|33060.5|33182.5|33062.5|33182.5|33076.6|33175.6|33060.5|9
1646025030000|2022-02-28 05:10:30|33180.7|33060.7|33181.5|33061.5|33184.3|33064.5|33180.3|33060.3|13
1646025040000|2022-02-28 05:10:40|33182.3|33062.3|33182|33062|33184.2|33070.8|33179.8|33060.3|19
1646025050000|2022-02-28 05:10:50|33181|33061|33180.5|33060.5|33184.3|33078.5|33175.1|33060.4|19
1646025060000|2022-02-28 05:11:00|33180.6|33060.6|33181.1|33061.1|33185.8|33074|33179.9|33060.6|18
1646025070000|2022-02-28 05:11:10|33181|33061|33180.5|33060.5|33182.1|33062.1|33180.4|33060.4|17
1646025080000|2022-02-28 05:11:20|33182.1|33062.1|33182.5|33062.5|33183.5|33064.6|33179.8|33059.8|23
1646025090000|2022-02-28 05:11:30|33180.9|33060.9|33180.7|33067.1|33183.4|33093.6|33174.3|33060.7|19
1646025100000|2022-02-28 05:11:40|33182.3|33062.3|33181.4|33061.4|33182.5|33062.5|33179.4|33059.4|12
1646025110000|2022-02-28 05:11:50|33181.5|33061.5|33180.3|33060.3|33181.5|33074.4|33179|33059.4|18
1646025120000|2022-02-28 05:12:00|33181.8|33061.8|33179.7|33059.7|33192.3|33094.1|33179.7|33059.7|10
1646025130000|2022-02-28 05:12:10|33179.1|33059.1|33181.5|33061.5|33186.4|33070.1|33179|33059.1|16
1646025140000|2022-02-28 05:12:20|33180.5|33060.5|33180.6|33060.6|33181.5|33061.5|33180.5|33060.5|6
1646025150000|2022-02-28 05:12:30|33180.2|33060.2|33181.7|33061.7|33182.9|33071.6|33179.1|33059.1|17
1646025160000|2022-02-28 05:12:40|33179.9|33059.9|33181.4|33061.4|33183.3|33063.3|33179.6|33059.6|19
1646025170000|2022-02-28 05:12:50|33183.5|33063.5|33179.3|33059.3|33188|33090.6|33176.1|33059|13
1646025180000|2022-02-28 05:13:00|33183.5|33063.5|33181.3|33061.3|33187.3|33093.8|33178.7|33058.7|19
1646025190000|2022-02-28 05:13:10|33181.5|33061.5|33182.5|33062.5|33182.7|33062.7|33179.8|33059.8|12
1646025200000|2022-02-28 05:13:20|33181.3|33061.3|33182.5|33062.5|33182.5|33062.5|33178.6|33058.6|12
1646025210000|2022-02-28 05:13:30|33181.1|33061.1|33182.5|33062.5|33182.5|33062.5|33180.8|33060.8|6
1646025220000|2022-02-28 05:13:40|33181.7|33061.7|33182.1|33062.1|33190.1|33077.7|33181|33061|19
1646025230000|2022-02-28 05:13:50|33181.8|33061.8|33184.1|33069|33185.7|33069|33179.3|33059.3|13
1646025240000|2022-02-28 05:14:00|33183|33063|33182.1|33062.1|33191.4|33081.1|33180|33060|15
1646025250000|2022-02-28 05:14:10|33183|33063|33183.4|33063.4|33183.5|33063.5|33182|33062|9
1646025260000|2022-02-28 05:14:20|33183.5|33063.5|33184.5|33064.5|33188.2|33068.2|33182.5|33062.5|11
1646025270000|2022-02-28 05:14:30|33189.6|33092.8|33183.8|33063.8|33189.6|33094.7|33181.4|33063.8|9
1646025280000|2022-02-28 05:14:40|33184.5|33064.5|33179.8|33059.8|33185.2|33066.1|33178.2|33058.2|21
1646025290000|2022-02-28 05:14:50|33181.5|33061.5|33183.5|33063.5|33187.1|33093.1|33180.5|33060.5|18
1646025300000|2022-02-28 05:15:00|33184.2|33064.2|33181.5|33061.5|33184.5|33094.4|33174.5|33059.6|18
1646025310000|2022-02-28 05:15:10|33181|33061|33181.5|33061.5|33182.5|33062.5|33179.7|33059.7|7
1646025320000|2022-02-28 05:15:20|33183|33063|33181.5|33061.5|33185.5|33065.5|33181|33061|12
1646025330000|2022-02-28 05:15:30|33180.5|33060.5|33180.7|33060.7|33189.1|33094.8|33180.5|33060.5|13
1646025340000|2022-02-28 05:15:40|33181.5|33061.5|33180|33060|33182.7|33066.7|33178.4|33058.4|11
1646025350000|2022-02-28 05:15:50|33188.1|33088.5|33180.7|33060.7|33189.4|33088.5|33179.5|33059.5|12
1646025360000|2022-02-28 05:16:00|33184.1|33064.1|33182.6|33069.5|33184.1|33069.9|33180.5|33060.5|10
1646025370000|2022-02-28 05:16:10|33180.3|33067.4|33180.2|33060.2|33182.2|33067.4|33179|33059.1|14
1646025380000|2022-02-28 05:16:20|33181.5|33061.5|33180.4|33060.4|33183.2|33063.9|33180|33060|11
1646025390000|2022-02-28 05:16:30|33180.3|33060.3|33185.6|33065.6|33185.6|33087.9|33177.8|33060.2|6
1646025400000|2022-02-28 05:16:40|33180|33060|33179.3|33059.3|33182.1|33068.8|33178.8|33058.8|17
1646025410000|2022-02-28 05:16:50|33179.2|33059.2|33173|33053|33179.6|33079.3|33170|33051.8|24
1646025420000|2022-02-28 05:17:00|33174.4|33054.4|33172.4|33052.4|33177.5|33060.2|33171|33051|18
1646025430000|2022-02-28 05:17:10|33175.6|33055.6|33178|33058|33178.3|33085|33164.7|33055.6|23
1646025440000|2022-02-28 05:17:20|33178.2|33058.2|33178|33058|33179.5|33059.5|33175.6|33055.6|16
1646025450000|2022-02-28 05:17:30|33178.7|33058.7|33179.3|33059.3|33180.4|33060.4|33176.7|33056.7|18
1646025460000|2022-02-28 05:17:40|33178.9|33058.9|33178.1|33058.1|33179.7|33064.7|33177.3|33057.3|11
1646025470000|2022-02-28 05:17:50|33178.5|33058.5|33177.3|33057.3|33180.6|33064.2|33176.3|33056.3|24
1646025480000|2022-02-28 05:18:00|33177|33057|33176.7|33056.7|33180.2|33083.8|33172.2|33056.7|16
1646025490000|2022-02-28 05:18:10|33177.8|33057.8|33178|33058|33179|33077.2|33163.9|33055.9|20
1646025500000|2022-02-28 05:18:20|33177.9|33057.9|33177.9|33057.9|33178.4|33058.4|33175.5|33055.5|11
1646025510000|2022-02-28 05:18:30|33177.2|33057.2|33181|33061.8|33181.6|33061.8|33177.2|33057.2|20
1646025520000|2022-02-28 05:18:40|33178.6|33058.6|33172.1|33083.9|33181|33083.9|33171.3|33058|14
1646025530000|2022-02-28 05:18:50|33178.1|33058.1|33180|33060|33182.8|33065.4|33177.7|33057.7|17
1646025540000|2022-02-28 05:19:00|33179.9|33059.9|33180.4|33060.4|33182.4|33062.4|33177.8|33057.8|21
1646025550000|2022-02-28 05:19:10|33181.5|33061.5|33183.2|33063.2|33186.7|33068.5|33181.3|33061.3|26
1646025560000|2022-02-28 05:19:20|33183.3|33063.3|33182.5|33062.5|33188.5|33079.8|33180.9|33060.9|21
1646025570000|2022-02-28 05:19:30|33182.6|33062.6|33182.5|33062.5|33183.3|33063.3|33180.9|33060.9|8
1646025580000|2022-02-28 05:19:40|33181.8|33061.8|33183.5|33063.5|33185.7|33068|33180|33060.4|25
1646025590000|2022-02-28 05:19:50|33183.2|33063.2|33183.5|33063.5|33189.7|33075.6|33182.6|33062.6|12
1646025600000|2022-02-28 05:20:00|33186.5|33066.5|33184|33064|33186.5|33066.8|33180.7|33060.7|24
1646025610000|2022-02-28 05:20:10|33182.5|33062.5|33185.4|33071.1|33185.9|33071.1|33181.2|33061.6|22
1646025620000|2022-02-28 05:20:20|33185.3|33065.3|33185.4|33065.4|33191.2|33079.7|33183|33064.7|22
1646025630000|2022-02-28 05:20:30|33184.1|33071.9|33187.9|33067.9|33187.9|33071.9|33184|33064|20
1646025640000|2022-02-28 05:20:40|33186.1|33066.1|33184|33072|33188.8|33073|33183.7|33063.7|20
1646025650000|2022-02-28 05:20:50|33185.2|33065.2|33184|33064|33188.5|33073|33182|33062|22
1646025660000|2022-02-28 05:21:00|33183.4|33063.4|33186.3|33066.3|33187.4|33088|33183.1|33063.4|13
1646025670000|2022-02-28 05:21:10|33184.4|33064.4|33183|33063|33194.9|33092.2|33181.2|33061.2|15
1646025680000|2022-02-28 05:21:20|33183.2|33063.2|33186.3|33066.3|33190.3|33095.2|33183|33063|20
1646025690000|2022-02-28 05:21:30|33187.9|33067.9|33187.7|33067.7|33190.4|33073.9|33187.1|33067.1|16
1646025700000|2022-02-28 05:21:40|33187.5|33067.5|33188.1|33068.1|33193.3|33073.3|33187.5|33067.5|17
1646025710000|2022-02-28 05:21:50|33188|33068|33185.5|33065.5|33191.1|33086|33181.8|33065.5|22
1646025720000|2022-02-28 05:22:00|33184|33064|33187|33067|33189.9|33087.1|33176.9|33064|22
1646025730000|2022-02-28 05:22:10|33188|33068|33185.4|33065.4|33188.9|33074.9|33184.4|33064.4|24
1646025740000|2022-02-28 05:22:20|33185.2|33065.2|33185|33065|33186.5|33066.5|33183.3|33063.3|11
1646025750000|2022-02-28 05:22:30|33185.7|33065.7|33183.8|33063.8|33185.8|33065.8|33181.8|33061.8|22
1646025760000|2022-02-28 05:22:40|33183.4|33063.4|33182.5|33062.5|33186.4|33075.5|33181|33061|12
1646025770000|2022-02-28 05:22:50|33182.4|33069.5|33184.3|33067.6|33184.9|33070.8|33182.3|33062.3|17
1646025780000|2022-02-28 05:23:00|33185|33065|33185|33065|33185.3|33067.8|33181.9|33062.3|18
1646025790000|2022-02-28 05:23:10|33184.8|33064.8|33191.5|33078.9|33191.5|33096.1|33183.1|33063.1|19
1646025800000|2022-02-28 05:23:20|33186|33066|33183.4|33063.4|33198.2|33085.5|33182.1|33062.1|21
1646025810000|2022-02-28 05:23:30|33183.5|33063.5|33182.8|33062.8|33184.7|33064.7|33182.3|33062.3|11
1646025820000|2022-02-28 05:23:40|33183|33063|33182|33062|33187.2|33067.2|33181.6|33061.6|17
1646025830000|2022-02-28 05:23:50|33181.8|33061.8|33181.5|33061.5|33192.2|33085.5|33179.2|33059.2|20
1646025840000|2022-02-28 05:24:00|33179.2|33059.2|33182|33062|33184.5|33064.5|33179.2|33059.2|12
1646025850000|2022-02-28 05:24:10|33194.3|33096.1|33182|33062|33194.3|33096.1|33181.1|33061.1|8
1646025860000|2022-02-28 05:24:20|33181.9|33061.9|33180|33060|33184.1|33066.6|33179.7|33059.7|21
1646025870000|2022-02-28 05:24:30|33180.5|33060.5|33182.5|33062.5|33194.3|33096.1|33177.9|33057.9|13
1646025880000|2022-02-28 05:24:40|33181.9|33061.9|33181.9|33067.8|33183.4|33067.8|33179.4|33059.4|20
1646025890000|2022-02-28 05:24:50|33182.7|33062.7|33179.3|33059.3|33194.3|33096.1|33178.8|33058.8|18
1646025900000|2022-02-28 05:25:00|33200.8|33080.8|33180.9|33060.9|33200.8|33080.8|33178.6|33058.6|13
1646025910000|2022-02-28 05:25:10|33181.8|33061.8|33183|33063|33183.3|33063.3|33180.8|33060.8|9
1646025920000|2022-02-28 05:25:20|33182.7|33062.7|33181.9|33061.9|33187.4|33070|33181.5|33061.5|17
1646025930000|2022-02-28 05:25:30|33205.2|33088.3|33182.8|33062.8|33205.2|33088.3|33181.7|33061.7|23
1646025940000|2022-02-28 05:25:40|33183.6|33063.6|33181.9|33061.9|33186.8|33066.8|33180.1|33060.1|23
1646025950000|2022-02-28 05:25:50|33181.7|33061.7|33182.3|33062.3|33185.3|33069.4|33181.7|33061.7|16
1646025960000|2022-02-28 05:26:00|33205.8|33088.7|33183.9|33063.9|33205.8|33088.7|33182.2|33062.2|20
1646025970000|2022-02-28 05:26:10|33184|33064|33183|33063|33198.7|33078.7|33182.7|33062.7|25
1646025980000|2022-02-28 05:26:20|33182|33062|33183.5|33063.5|33185.4|33071|33182|33062|18
1646025990000|2022-02-28 05:26:30|33181|33061|33184.3|33064.3|33184.3|33068.3|33181|33061|17
1646026000000|2022-02-28 05:26:40|33183.5|33063.5|33184|33064|33199|33079|33182.6|33062.6|23
1646026010000|2022-02-28 05:26:50|33182.6|33062.6|33183.5|33063.5|33187.5|33067.5|33181.2|33061.2|12
1646026020000|2022-02-28 05:27:00|33184|33064|33185|33065|33206.4|33087.1|33182.5|33062.5|19
1646026030000|2022-02-28 05:27:10|33183|33063|33182|33062|33187.5|33069.7|33181.6|33061.6|20
1646026040000|2022-02-28 05:27:20|33183|33063|33182|33062|33187.5|33073.7|33181.9|33062|14
1646026050000|2022-02-28 05:27:30|33181|33061|33182|33062|33185.7|33070|33177.7|33057.7|8
1646026060000|2022-02-28 05:27:40|33182.3|33062.3|33185.1|33065.1|33187.5|33067.5|33182|33062|10
1646026070000|2022-02-28 05:27:50|33182.5|33062.5|33183|33063|33194.2|33074.2|33182.1|33062.1|11
1646026080000|2022-02-28 05:28:00|33183.2|33063.2|33181.8|33061.8|33185.2|33070|33181.8|33061.8|13
1646026090000|2022-02-28 05:28:10|33182|33062|33184|33064|33185.5|33069.2|33180.8|33060.8|15
1646026100000|2022-02-28 05:28:20|33183.2|33063.2|33185.5|33065.5|33198.9|33078.9|33183.2|33063.2|21
1646026110000|2022-02-28 05:28:30|33186.1|33066.1|33187|33067|33187.3|33067.3|33185.2|33065.2|20
1646026120000|2022-02-28 05:28:40|33186.8|33066.8|33184.9|33064.9|33188.2|33073|33184.2|33064.9|12
1646026130000|2022-02-28 05:28:50|33185|33065|33187.4|33067.4|33195.9|33075.9|33184|33064|21
1646026140000|2022-02-28 05:29:00|33184.6|33070.9|33183|33063|33187|33070.9|33183|33063|18
1646026150000|2022-02-28 05:29:10|33182.6|33062.6|33183|33071|33186.2|33071|33181|33061|16
1646026160000|2022-02-28 05:29:20|33181.5|33061.5|33183.3|33063.3|33206.3|33086.3|33181.5|33061.5|8
1646026170000|2022-02-28 05:29:30|33183.2|33063.2|33182|33062|33185.2|33065.2|33181|33061|12
1646026180000|2022-02-28 05:29:40|33182.5|33062.5|33182|33062|33193.7|33073.7|33181.9|33061.9|13
1646026190000|2022-02-28 05:29:50|33182.9|33062.9|33182|33062|33185.2|33065.2|33180.5|33060.5|18
1646026200000|2022-02-28 05:30:00|33181.9|33061.9|33185.4|33065.4|33200.3|33081.6|33181.3|33061.3|21
1646026210000|2022-02-28 05:30:10|33183.6|33063.6|33182.9|33062.9|33186.2|33068.5|33181.2|33061.7|21
1646026220000|2022-02-28 05:30:20|33183.2|33063.2|33184.5|33067.4|33188.4|33070.1|33182.2|33062.5|23
1646026230000|2022-02-28 05:30:30|33185.9|33065.9|33182.2|33062.2|33191.8|33071.8|33181|33061|18
1646026240000|2022-02-28 05:30:40|33182|33062|33181|33061|33185.5|33070|33181|33061|17
1646026250000|2022-02-28 05:30:50|33182.5|33062.5|33184.8|33064.8|33190.1|33073.4|33181.7|33061.7|17
1646026260000|2022-02-28 05:31:00|33183.4|33063.4|33186.6|33066.6|33196.7|33079.6|33181|33061|28
1646026270000|2022-02-28 05:31:10|33185.7|33065.7|33195.1|33082.8|33195.1|33082.8|33182.4|33063.4|24
1646026280000|2022-02-28 05:31:20|33192|33072|33184.9|33064.9|33197.2|33082.6|33182.7|33063.2|19
1646026290000|2022-02-28 05:31:30|33183.2|33063.2|33183.8|33063.8|33189.3|33069.6|33183|33063|12
1646026300000|2022-02-28 05:31:40|33183.5|33063.5|33194.2|33085.1|33194.2|33085.1|33182|33062|9
1646026310000|2022-02-28 05:31:50|33182|33062|33183|33063|33192.1|33072.1|33182|33062|17
1646026320000|2022-02-28 05:32:00|33185.7|33065.7|33183.9|33069|33193.7|33084.6|33181|33061|11
1646026330000|2022-02-28 05:32:10|33184.9|33064.9|33184.1|33064.1|33202|33083.8|33181.9|33061.9|20
1646026340000|2022-02-28 05:32:20|33184.6|33064.6|33186.7|33066.7|33192.5|33087.4|33182.9|33062.9|23
1646026350000|2022-02-28 05:32:30|33183|33063|33182.8|33062.8|33184|33064|33182.4|33062.4|10
1646026360000|2022-02-28 05:32:40|33183|33063|33184|33064|33192.9|33088.8|33183|33063|11
1646026370000|2022-02-28 05:32:50|33183.5|33063.5|33187|33067|33195.7|33088.8|33183|33063|24
1646026380000|2022-02-28 05:33:00|33186.8|33066.8|33192.7|33072.7|33203.2|33087|33185|33065|16
1646026390000|2022-02-28 05:33:10|33189.8|33069.8|33189.4|33069.4|33190.9|33070.9|33187.9|33067.9|19
1646026400000|2022-02-28 05:33:20|33187.8|33067.8|33188|33068|33192.4|33072.4|33187.8|33067.8|20
1646026410000|2022-02-28 05:33:30|33188.6|33068.6|33188.7|33068.7|33191.1|33074.7|33187.7|33067.7|11
1646026420000|2022-02-28 05:33:40|33187.7|33067.7|33188|33068|33192.6|33077|33187.2|33067.7|16
1646026430000|2022-02-28 05:33:50|33189|33069|33188.1|33068.1|33197.8|33077.8|33188|33068|15
1646026440000|2022-02-28 05:34:00|33188.3|33068.3|33186.7|33066.7|33190.1|33070.1|33186.7|33066.7|17
1646026450000|2022-02-28 05:34:10|33186.5|33066.5|33185.5|33065.5|33188|33068|33185.5|33065.5|8
1646026460000|2022-02-28 05:34:20|33187|33067|33188|33068|33203.8|33089.6|33185.8|33065.8|8
1646026470000|2022-02-28 05:34:30|33187|33067|33186.8|33066.8|33187|33067|33186|33066|5
1646026480000|2022-02-28 05:34:40|33187|33067|33187|33067|33203.8|33089.6|33186.5|33066.5|8
1646026490000|2022-02-28 05:34:50|33186.2|33066.2|33186|33066|33192.4|33072.4|33186|33066|21
1646026500000|2022-02-28 05:35:00|33186.9|33066.9|33189|33069|33190|33072.4|33185|33065|13
1646026510000|2022-02-28 05:35:10|33188|33068|33188.1|33068.1|33189|33069|33187.6|33067.6|15
1646026520000|2022-02-28 05:35:20|33188|33068|33189.9|33069.9|33191.8|33071.8|33188|33068|15
1646026530000|2022-02-28 05:35:30|33189.5|33069.5|33189.5|33069.5|33193.8|33075.8|33188.5|33068.5|17
1646026540000|2022-02-28 05:35:40|33190|33070|33179.5|33092.1|33205.9|33092.1|33179.5|33069.3|16
1646026550000|2022-02-28 05:35:50|33180|33064|33177.8|33078.8|33184.5|33096.4|33172.8|33059|25
1646026560000|2022-02-28 05:36:00|33177.2|33075.8|33187.5|33067.5|33192.3|33077|33177|33060.7|15
1646026570000|2022-02-28 05:36:10|33188|33068|33191.5|33071.5|33191.9|33071.9|33188|33068|15
1646026580000|2022-02-28 05:36:20|33188.9|33068.9|33189.2|33069.2|33189.7|33101.3|33180.8|33066.6|15
1646026590000|2022-02-28 05:36:30|33188.9|33068.9|33189|33069|33189.2|33069.2|33184.8|33064.8|18
1646026600000|2022-02-28 05:36:40|33188|33068|33184.6|33064.6|33200.1|33087.4|33184.5|33064.5|17
1646026610000|2022-02-28 05:36:50|33187.3|33067.3|33187.4|33067.4|33192.3|33072.3|33187|33067|6
1646026620000|2022-02-28 05:37:00|33187.2|33067.2|33187.6|33067.6|33189|33072.8|33185.6|33065.6|13
1646026630000|2022-02-28 05:37:10|33186.4|33066.4|33187.1|33099.7|33187.1|33099.7|33185.8|33065.8|7
1646026640000|2022-02-28 05:37:20|33192.9|33083.3|33187.7|33067.7|33201.5|33097.2|33185.9|33065.9|25
1646026650000|2022-02-28 05:37:30|33187.3|33067.3|33186.5|33066.5|33191.6|33071.6|33186.3|33066.3|15
1646026660000|2022-02-28 05:37:40|33187.7|33067.7|33186.1|33066.1|33190.3|33070.3|33183|33063|21
1646026670000|2022-02-28 05:37:50|33186.3|33066.3|33185|33065|33196.4|33098.1|33185|33065|14
1646026680000|2022-02-28 05:38:00|33187.2|33067.2|33190|33070|33192.2|33072.2|33186.1|33066.1|19
1646026690000|2022-02-28 05:38:10|33192.9|33072.9|33188|33068|33193.1|33073.1|33188|33068|13
1646026700000|2022-02-28 05:38:20|33189.2|33074.5|33188.8|33068.8|33193|33095|33188|33068|13
1646026710000|2022-02-28 05:38:30|33189|33069|33188.4|33068.4|33205.3|33085.3|33188|33068|17
1646026720000|2022-02-28 05:38:40|33197.4|33077.4|33170|33059|33197.4|33095.3|33164.5|33050.7|18
1646026730000|2022-02-28 05:38:50|33175.4|33055.4|33171|33059|33177.8|33077.9|33170|33050|8
1646026740000|2022-02-28 05:39:00|33175.5|33055.5|33172.3|33057.8|33175.7|33059|33171|33054.7|9
1646026750000|2022-02-28 05:39:10|33171|33059|33176|33056|33178.2|33100.8|33165.8|33055.2|17
1646026760000|2022-02-28 05:39:20|33173.4|33053.4|33175.6|33055.6|33176|33060|33171|33053.4|13
1646026770000|2022-02-28 05:39:30|33168.9|33102.7|33161.4|33071|33178.7|33102.7|33161.4|33054.7|23
1646026780000|2022-02-28 05:39:40|33161.6|33070.6|33174.5|33054.5|33178|33099.6|33161.6|33054.5|19
1646026790000|2022-02-28 05:39:50|33175|33055|33167.2|33085.7|33179.7|33102.4|33160.9|33054|9
1646026800000|2022-02-28 05:40:00|33179.5|33060|33178.8|33058.8|33181.3|33095.7|33158|33058|24
1646026810000|2022-02-28 05:40:10|33166.4|33070.3|33180.1|33067.8|33180.1|33101.9|33152.9|33058.3|27
1646026820000|2022-02-28 05:40:20|33177.5|33066.7|33179.2|33061.4|33181.5|33069|33174|33060.2|16
1646026830000|2022-02-28 05:40:30|33159.5|33077.4|33170.5|33081.3|33179|33098.1|33156.4|33058.3|18
1646026840000|2022-02-28 05:40:40|33172|33061|33166.1|33089.3|33178.2|33101.2|33156.6|33054.1|22
1646026850000|2022-02-28 05:40:50|33167.5|33084.8|33176.5|33056.5|33180|33084.8|33167.5|33056.5|22
1646026860000|2022-02-28 05:41:00|33176.9|33056.9|33170.9|33063.3|33179.9|33103.9|33156.1|33056.2|30
1646026870000|2022-02-28 05:41:10|33174.2|33059.4|33178.5|33058.5|33178.5|33097.7|33157.5|33057|17
1646026880000|2022-02-28 05:41:20|33175.8|33058.3|33172|33061|33175.8|33070.9|33164.8|33058.3|9
1646026890000|2022-02-28 05:41:30|33177.3|33057.3|33181.2|33062|33181.2|33073.7|33165.7|33057.3|23
1646026900000|2022-02-28 05:41:40|33178.3|33061.6|33178.4|33064.5|33181|33086.4|33160|33057.9|21
1646026910000|2022-02-28 05:41:50|33177.6|33061.6|33173|33061|33179.3|33063.8|33173|33058.8|7
1646026920000|2022-02-28 05:42:00|33177.2|33057.2|33178.6|33058.6|33178.9|33073.3|33163|33057.2|18
1646026930000|2022-02-28 05:42:10|33178.5|33058.7|33160.6|33077.4|33178.6|33093.5|33158.3|33057.5|17
1646026940000|2022-02-28 05:42:20|33161.6|33074|33175.3|33064|33178|33084|33158|33058|25
1646026950000|2022-02-28 05:42:30|33165.3|33097|33166.4|33093.6|33180|33097|33163.7|33053|12
1646026960000|2022-02-28 05:42:40|33168.6|33084.3|33158.8|33102.5|33178|33102.5|33154.3|33057.5|15
1646026970000|2022-02-28 05:42:50|33162.3|33100.8|33197.8|33077.8|33200.3|33100.8|33158.1|33056.9|30
1646026980000|2022-02-28 05:43:00|33197.6|33077.6|33180.3|33096.4|33200.8|33102.9|33178.1|33077.5|23
1646026990000|2022-02-28 05:43:10|33189.7|33086.7|33195|33075|33204.1|33095.1|33189.7|33073|20
1646027000000|2022-02-28 05:43:20|33175|33100|33187.6|33067.6|33202.6|33100|33171.6|33067.6|24
1646027010000|2022-02-28 05:43:30|33188.2|33068.2|33186.2|33066.2|33188.5|33093.8|33169.3|33066.2|21
1646027020000|2022-02-28 05:43:40|33187|33067|33186.5|33066.5|33189.5|33092.7|33183.1|33064.4|18
1646027030000|2022-02-28 05:43:50|33184.5|33064.5|33176.9|33083.5|33194.1|33090.9|33168.2|33063.9|30
1646027040000|2022-02-28 05:44:00|33171.1|33089|33184|33064|33203.2|33091.3|33169.9|33064|23
1646027050000|2022-02-28 05:44:10|33184.8|33064.8|33186|33066|33187|33067|33184.8|33064.8|14
1646027060000|2022-02-28 05:44:20|33187|33067|33178.6|33069.6|33189.7|33083.7|33164.3|33059|26
1646027070000|2022-02-28 05:44:30|33180|33060|33170.6|33076.5|33181.5|33080.2|33164.6|33058.4|14
1646027080000|2022-02-28 05:44:40|33180.6|33060.6|33181.4|33061.4|33181.7|33086|33161|33058.6|19
1646027090000|2022-02-28 05:44:50|33179.3|33059.3|33179.5|33059.5|33179.5|33084.1|33161.4|33057.4|21
1646027100000|2022-02-28 05:45:00|33177.1|33057.1|33179.4|33059.4|33181|33061|33177.1|33057.1|21
1646027110000|2022-02-28 05:45:10|33179.8|33059.8|33178.7|33058.7|33186.6|33084.4|33164.3|33057.3|10
1646027120000|2022-02-28 05:45:20|33179.2|33059.2|33180.5|33060.5|33180.5|33060.5|33176.7|33056.7|14
1646027130000|2022-02-28 05:45:30|33178.6|33058.6|33171.7|33072.1|33183.9|33084|33159|33057.4|20
1646027140000|2022-02-28 05:45:40|33180.2|33070.1|33178.4|33058.4|33180.2|33070.1|33178.4|33058.4|10
1646027150000|2022-02-28 05:45:50|33179.5|33059.5|33178.5|33058.5|33179.5|33059.5|33177|33057|7
1646027160000|2022-02-28 05:46:00|33177.8|33057.8|33174.3|33054.3|33181.3|33090.6|33160.6|33053.9|19
1646027170000|2022-02-28 05:46:10|33166.4|33072.2|33176.2|33056.2|33177.5|33082.9|33156.3|33056.2|15
1646027180000|2022-02-28 05:46:20|33176.7|33056.7|33185.9|33090.4|33189.9|33090.4|33171.8|33051.8|20
1646027190000|2022-02-28 05:46:30|33175.7|33055.7|33160|33073|33175.7|33073.9|33159.9|33049.9|18
1646027200000|2022-02-28 05:46:40|33174.4|33054.4|33170.2|33050.2|33175.1|33073.3|33156.7|33050.2|22
1646027210000|2022-02-28 05:46:50|33171.5|33051.5|33170.7|33050.7|33173|33075.2|33153.7|33050.7|23
1646027220000|2022-02-28 05:47:00|33172|33052|33170.9|33050.9|33173|33071.8|33155.2|33050.9|10
1646027230000|2022-02-28 05:47:10|33171.8|33051.8|33161.9|33068.4|33180.2|33084.5|33157.8|33049.8|19
1646027240000|2022-02-28 05:47:20|33172.9|33052.9|33170.9|33050.9|33174|33068.8|33155.8|33050.7|24
1646027250000|2022-02-28 05:47:30|33171.5|33051.5|33171|33051|33180.7|33084.1|33170.9|33050.9|11
1646027260000|2022-02-28 05:47:40|33171.1|33051.1|33171|33051|33171.1|33051.1|33169.5|33049.5|5
1646027270000|2022-02-28 05:47:50|33170.3|33050.3|33154.9|33068.4|33177.9|33078.6|33153.9|33046.9|19
1646027280000|2022-02-28 05:48:00|33154.3|33070.3|33168|33048|33170.4|33070.3|33153.9|33043.5|23
1646027290000|2022-02-28 05:48:10|33166.5|33046.5|33156.5|33036.5|33170.1|33074.6|33150.2|33036.5|15
1646027300000|2022-02-28 05:48:20|33156.6|33036.6|33138.5|33055.8|33159.4|33062.7|33137.3|33036.6|34
1646027310000|2022-02-28 05:48:30|33139.4|33055|33157.5|33037.5|33159.3|33057.1|33137.1|33037.5|17
1646027320000|2022-02-28 05:48:40|33156|33038.2|33157|33044|33163.3|33083.9|33140.2|33038.2|26
1646027330000|2022-02-28 05:48:50|33142.2|33064.7|33147.5|33062.6|33160.8|33067.4|33142.2|33040|32
1646027340000|2022-02-28 05:49:00|33144.2|33066.6|33154|33058.3|33162.5|33067.3|33144.2|33041.7|23
1646027350000|2022-02-28 05:49:10|33157|33044|33157|33053|33162|33068|33142|33040.7|19
1646027360000|2022-02-28 05:49:20|33149.1|33061.4|33160.8|33074.1|33163|33074.1|33149.1|33041.6|16
1646027370000|2022-02-28 05:49:30|33161.5|33041.5|33161.5|33041.5|33161.5|33042|33159.5|33040.7|7
1646027380000|2022-02-28 05:49:40|33157|33045|33142.2|33064.8|33161|33086|33142.2|33041|9
1646027390000|2022-02-28 05:49:50|33145|33061.8|33158|33040|33159.5|33065.7|33142.2|33038|22
1646027400000|2022-02-28 05:50:00|33156|33042|33155.1|33039.9|33159.9|33061.7|33138.9|33037.5|22
1646027410000|2022-02-28 05:50:10|33154|33042|33156.5|33038.7|33159.9|33066.7|33154|33037.8|16
1646027420000|2022-02-28 05:50:20|33154.8|33040.9|33154|33042|33158.9|33043|33154|33037.8|12
1646027430000|2022-02-28 05:50:30|33159|33039|33160|33040|33160|33082|33139.3|33039|11
1646027440000|2022-02-28 05:50:40|33156.2|33040.2|33153|33033.3|33159.8|33060.1|33134.5|33033.3|25
1646027450000|2022-02-28 05:50:50|33149|33036|33141.7|33047|33154.7|33054.6|33134.2|33034|22
1646027460000|2022-02-28 05:51:00|33154.5|33034.5|33150.8|33035.6|33154.7|33055.1|33134.5|33033.5|24
1646027470000|2022-02-28 05:51:10|33151.7|33033|33148|33035|33152.9|33067.2|33146.9|33032.6|11
1646027480000|2022-02-28 05:51:20|33152.4|33032.4|33134.9|33050.5|33153.8|33053.6|33134.1|33031.7|9
1646027490000|2022-02-28 05:51:30|33153|33033|33151.1|33036.1|33157.1|33075.6|33135.4|33033|16
1646027500000|2022-02-28 05:51:40|33154.5|33034.5|33151|33039|33154.5|33054.7|33138.2|33034.5|11
1646027510000|2022-02-28 05:51:50|33155|33035|33137.1|33057.4|33155.9|33076|33134.2|33034|16
1646027520000|2022-02-28 05:52:00|33135.6|33058.1|33150|33038|33158.2|33069.4|33135.6|33035.5|20
1646027530000|2022-02-28 05:52:10|33155|33035|33142.8|33053.1|33155.7|33076.6|33132.9|33035|11
1646027540000|2022-02-28 05:52:20|33151|33039|33137.2|33056.1|33152|33060.8|33132|33030.9|21
1646027550000|2022-02-28 05:52:30|33133.9|33071.4|33135|33051|33154.5|33073.5|33133.8|33031.3|17
1646027560000|2022-02-28 05:52:40|33140|33044.9|33130|33047.5|33148.2|33048.7|33127.9|33024.3|18
1646027570000|2022-02-28 05:52:50|33135.8|33040.1|33127.4|33038.5|33147.1|33047.1|33124.4|33025.6|25
1646027580000|2022-02-28 05:53:00|33127.7|33045.1|33122|33047|33143.6|33047|33122|33022.3|19
1646027590000|2022-02-28 05:53:10|33141|33021|33125.1|33045.5|33144.5|33048|33121.1|33021|25
1646027600000|2022-02-28 05:53:20|33129.8|33040.2|33138.9|33035.7|33144.4|33058.8|33129.8|33023.3|20
1646027610000|2022-02-28 05:53:30|33143.5|33023.5|33139|33027|33143.5|33048.1|33122.6|33023.5|19
1646027620000|2022-02-28 05:53:40|33138|33026|33127.6|33043.8|33146.5|33050.4|33125.3|33023.2|27
1646027630000|2022-02-28 05:53:50|33127.3|33044|33141|33029|33144.4|33047.6|33124.3|33027|21
1646027640000|2022-02-28 05:54:00|33145.3|33025.3|33123.8|33044.9|33145.3|33046.3|33122.7|33023.9|10
1646027650000|2022-02-28 05:54:10|33123|33048|33123.8|33045|33144.2|33061.3|33122|33023.5|11
1646027660000|2022-02-28 05:54:20|33123.6|33047.4|33144.4|33024.4|33144.7|33048|33123|33023.3|13
1646027670000|2022-02-28 05:54:30|33143.5|33023.5|33141|33028|33145.5|33047.4|33125.3|33023.5|14
1646027680000|2022-02-28 05:54:40|33125.6|33043|33143|33031|33145|33064.6|33125.3|33025|16
1646027690000|2022-02-28 05:54:50|33134.2|33068.9|33147.5|33027.5|33147.5|33068.9|33134.2|33027.5|3
1646027700000|2022-02-28 05:55:00|33145.6|33025.6|33141|33029|33147.5|33051.7|33126|33025.6|20
1646027710000|2022-02-28 05:55:10|33126.1|33050.9|33147.5|33027.5|33147.6|33051|33126|33026.5|18
1646027720000|2022-02-28 05:55:20|33148.5|33028.5|33134.7|33038.6|33148.5|33049.4|33125.6|33024.3|13
1646027730000|2022-02-28 05:55:30|33141.9|33059.5|33141|33032.5|33146.5|33059.5|33127.3|33026.3|24
1646027740000|2022-02-28 05:55:40|33136.9|33038|33143.1|33029.2|33147.6|33046.3|33129.9|33024.9|23
1646027750000|2022-02-28 05:55:50|33144.9|33024.9|33138|33026|33148.6|33052.2|33124|33022.7|15
1646027760000|2022-02-28 05:56:00|33143|33023|33142.3|33025|33143.5|33043.6|33126.9|33023|11
1646027770000|2022-02-28 05:56:10|33139|33027|33139|33027|33143.9|33027|33139|33023|5
1646027780000|2022-02-28 05:56:20|33143|33023|33141.5|33021.5|33143|33058.6|33122.8|33021.5|10
1646027790000|2022-02-28 05:56:30|33141.7|33021.7|33142.7|33022.7|33142.8|33038.2|33127.5|33020.1|22
1646027800000|2022-02-28 05:56:40|33142.4|33022.4|33139|33027|33142.8|33043.9|33125.8|33022|11
1646027810000|2022-02-28 05:56:50|33144.4|33024.4|33125.5|33034.3|33144.4|33055.9|33122.6|33018.3|15
1646027820000|2022-02-28 05:57:00|33136.9|33020.9|33131.8|33038.5|33142.9|33043.7|33122.5|33018.3|23
1646027830000|2022-02-28 05:57:10|33125.9|33044.3|33126.1|33043.4|33144.8|33053|33123.8|33022.2|24
1646027840000|2022-02-28 05:57:20|33132.9|33036.9|33139.1|33023.8|33143|33063|33123.9|33019.2|22
1646027850000|2022-02-28 05:57:30|33142.2|33022.2|33127.2|33041.5|33143.4|33045.7|33125.9|33021.3|21
1646027860000|2022-02-28 05:57:40|33125.9|33042.8|33143.5|33023.5|33143.9|33045.6|33125.9|33023.5|17
1646027870000|2022-02-28 05:57:50|33142.3|33025.2|33124.2|33046.8|33144.4|33051.7|33124.1|33024|12
1646027880000|2022-02-28 05:58:00|33124.3|33048.7|33138|33026|33143.9|33048.7|33122.4|33023.4|18
1646027890000|2022-02-28 05:58:10|33142|33022|33135.9|33031|33145.4|33039.1|33126.8|33022|21
1646027900000|2022-02-28 05:58:20|33125.8|33040.2|33142|33030|33145|33049.6|33124|33024.5|17
1646027910000|2022-02-28 05:58:30|33126.7|33042.9|33143.6|33023.6|33143.9|33042.9|33126.5|33023.4|20
1646027920000|2022-02-28 05:58:40|33139|33025|33139.2|33032.3|33144|33054.2|33124.8|33023|24
1646027930000|2022-02-28 05:58:50|33139.3|33031.7|33124|33049|33145.5|33049|33124|33024.4|15
1646027940000|2022-02-28 05:59:00|33143.8|33023.8|33129.8|33048.1|33147.9|33048.1|33126.1|33023.4|22
1646027950000|2022-02-28 05:59:10|33146|33026|33138.4|33039.3|33146.9|33052.3|33131|33026|16
1646027960000|2022-02-28 05:59:20|33138.6|33042.5|33143|33033|33147|33047.5|33130.8|33026.7|13
1646027970000|2022-02-28 05:59:30|33146.8|33026.8|33141.8|33026.8|33146.9|33050|33125|33023|24
1646027980000|2022-02-28 05:59:40|33143.3|33023.3|33143.7|33060.9|33162.6|33086.1|33125.2|33022.4|26
1646027990000|2022-02-28 05:59:50|33135.4|33069.3|33160.5|33099.9|33179|33106.6|33131.4|33059|36
1646028000000|2022-02-28 06:00:00|33137.9|33096.7|33160|33088.5|33161.6|33103.3|33137.9|33087.9|36
1646028010000|2022-02-28 06:00:10|33148.4|33102.8|33136.6|33084.2|33174.6|33124.1|33128.1|33041.6|36
1646028020000|2022-02-28 06:00:20|33121.1|33081.3|33130|33055.5|33144.9|33081.5|33112.5|33039|25
1646028030000|2022-02-28 06:00:30|33114.4|33069.9|33131.8|33045|33144|33072.7|33107.4|33031.7|23
1646028040000|2022-02-28 06:00:40|33125.3|33052.2|33112.2|33066.2|33141.1|33069.2|33107.1|33034.8|20
1646028050000|2022-02-28 06:00:50|33118|33054|33116.3|33051.1|33145.7|33071.1|33104|33032|28
1646028060000|2022-02-28 06:01:00|33102.4|33063.3|33123.3|33041.8|33143|33063.3|33102.4|33009.8|22
1646028070000|2022-02-28 06:01:10|33117.6|33049.3|33103.9|33055.1|33139.5|33060.2|33101.2|33032.6|18
1646028080000|2022-02-28 06:01:20|33119.6|33040.6|33119.6|33044.8|33129.2|33055.8|33101.9|33033.2|20
1646028090000|2022-02-28 06:01:30|33114|33051|33112.7|33050.3|33140.4|33056.8|33104|33021.7|21
1646028100000|2022-02-28 06:01:40|33118.6|33042.4|33100|33055.1|33138.5|33055.1|33100|33018.5|18
1646028110000|2022-02-28 06:01:50|33104.1|33050.9|33112.9|33040.8|33121.8|33053.3|33091.4|33022.2|29
1646028120000|2022-02-28 06:02:00|33108.7|33048.4|33116.9|33070.4|33116.9|33074.3|33100|33036.1|30
1646028130000|2022-02-28 06:02:10|33124.4|33057.2|33127.5|33060.7|33135|33079|33110.8|33039|36
1646028140000|2022-02-28 06:02:20|33121.1|33059.4|33112.3|33073.7|33130.3|33078.2|33112.3|33055|25
1646028150000|2022-02-28 06:02:30|33115.5|33068.8|33107.6|33036.6|33115.5|33074.2|33094.7|33035.9|31
1646028160000|2022-02-28 06:02:40|33105.1|33038.8|33123.8|33019.8|33123.8|33055.1|33092.6|33019.8|27
1646028170000|2022-02-28 06:02:50|33093.3|33055.7|33089.5|33046.7|33130.5|33055.7|33088.4|33006.5|28
1646028180000|2022-02-28 06:03:00|33090.5|33043.3|33097|33033.9|33125|33047|33087|33005.2|20
1646028190000|2022-02-28 06:03:10|33088|33046.7|33109|33024|33131|33052.1|33084.5|33007|28
1646028200000|2022-02-28 06:03:20|33120.3|33013.4|33123|33007|33123|33048.5|33088|33007|26
1646028210000|2022-02-28 06:03:30|33099.5|33031.3|33090|33041.9|33108.4|33043.6|33084.2|33015.5|23
1646028220000|2022-02-28 06:03:40|33089.4|33041.6|33098.2|33031.6|33107.2|33045.7|33086.8|33021.2|28
1646028230000|2022-02-28 06:03:50|33097.8|33031.9|33089.3|33039.6|33114|33042.4|33084.2|33012.2|26
1646028240000|2022-02-28 06:04:00|33093.2|33034.7|33096.7|33026.6|33112.2|33046.8|33085.5|33011.2|22
1646028250000|2022-02-28 06:04:10|33097.1|33027|33097.8|33027.2|33113.2|33046.5|33081.1|33012|23
1646028260000|2022-02-28 06:04:20|33115.6|33009.4|33092|33032|33117|33046.5|33084.3|33008|18
1646028270000|2022-02-28 06:04:30|33087.8|33044|33094.3|33026.8|33109|33044.3|33073.9|33010|30
1646028280000|2022-02-28 06:04:40|33099.2|33021.2|33091.2|33030.8|33113.6|33045.7|33082.2|33012|28
1646028290000|2022-02-28 06:04:50|33106.8|33016|33089.7|33040.5|33109.8|33044.4|33084.1|33013.2|21
1646028300000|2022-02-28 06:05:00|33114|33015|33105.5|33029|33125|33046|33093|33012|28
1646028310000|2022-02-28 06:05:10|33107.5|33026.5|33096|33039|33120.6|33050.4|33090|33011.6|29
1646028320000|2022-02-28 06:05:20|33098|33041|33108|33025|33119.6|33048.4|33096.8|33015.6|25
1646028330000|2022-02-28 06:05:30|33102|33034.4|33092.6|33034.2|33125|33048|33091.9|33009|30
1646028340000|2022-02-28 06:05:40|33088.2|33050.4|33087|33040.5|33110|33050.4|33087|33023.5|30
1646028350000|2022-02-28 06:05:50|33086.6|33040.2|33085.1|33036.3|33099.4|33040.2|33080.6|33019.9|24
1646028360000|2022-02-28 06:06:00|33083.1|33037.7|33085.3|33047.7|33120.2|33047.7|33077.9|33009|22
1646028370000|2022-02-28 06:06:10|33083.5|33046|33098.3|33035.7|33122|33047.9|33083.5|33010|25
1646028380000|2022-02-28 06:06:20|33103.1|33030.7|33094|33037|33119.7|33051.7|33088.3|33012.5|23
1646028390000|2022-02-28 06:06:30|33088.2|33050.7|33093.3|33041.9|33123|33051|33088.2|33011|20
1646028400000|2022-02-28 06:06:40|33102.7|33031|33098.7|33040.4|33120.4|33049.6|33088.7|33012.5|20
1646028410000|2022-02-28 06:06:50|33097.8|33040|33096.5|33028.1|33110.9|33047.3|33086|33014.3|29
1646028420000|2022-02-28 06:07:00|33096.7|33029.1|33079.3|33033.7|33114|33045.3|33075.8|33009|31
1646028430000|2022-02-28 06:07:10|33085.5|33029.9|33088.7|33038.4|33106.8|33044.5|33081.6|33016|24
1646028440000|2022-02-28 06:07:20|33101|33022|33087|33045.6|33125.5|33048.9|33087|33005.5|27
1646028450000|2022-02-28 06:07:30|33092|33039.7|33088.7|33043.3|33114.4|33044.9|33085.2|33011.8|28
1646028460000|2022-02-28 06:07:40|33089.6|33041|33099.4|33033.6|33120|33048|33086.9|33012.1|29
1646028470000|2022-02-28 06:07:50|33096.8|33036.3|33095.5|33039.8|33121.9|33049.6|33090.5|33014.3|29
1646028480000|2022-02-28 06:08:00|33097.3|33037.8|33112.5|33027|33127|33046.5|33094.3|33012|22
1646028490000|2022-02-28 06:08:10|33120.4|33018.6|33099.9|33034.4|33120.4|33056.8|33088.2|33018.6|25
1646028500000|2022-02-28 06:08:20|33103|33031.1|33088.2|33041.4|33118|33047.2|33085.7|33015|29
1646028510000|2022-02-28 06:08:30|33088.7|33045.1|33121.5|33001.5|33131.5|33051.1|33084.1|33001.5|31
1646028520000|2022-02-28 06:08:40|33090|33032|33091.6|33034.8|33107.4|33044.9|33079.4|33014.2|14
1646028530000|2022-02-28 06:08:50|33092.8|33031|33097|33037.8|33128|33043.1|33083.1|33010.3|18
1646028540000|2022-02-28 06:09:00|33105.4|33029.1|33118.2|33018.1|33119.4|33044.5|33089|33016.5|20
1646028550000|2022-02-28 06:09:10|33097.1|33037.9|33120.9|33019.1|33127|33048.4|33081.7|33011.1|25
1646028560000|2022-02-28 06:09:20|33100|33042|33096|33039|33120.9|33050.4|33092.4|33019.1|21
1646028570000|2022-02-28 06:09:30|33117.9|33017.1|33095|33037|33126|33047.1|33089.6|33007|24
1646028580000|2022-02-28 06:09:40|33109|33023|33084|33036|33117.4|33046.1|33084|33014.6|19
1646028590000|2022-02-28 06:09:50|33099.3|33026.7|33083.8|33045|33112.6|33045|33082.9|33011.4|24
1646028600000|2022-02-28 06:10:00|33112|33010|33080.1|33032.6|33112|33033|33080.1|33010|16
1646028610000|2022-02-28 06:10:10|33075.4|33035|33088.7|33037.6|33097.3|33042.9|33075.4|33026.3|15
1646028620000|2022-02-28 06:10:20|33113|33011|33115|33013|33115|33046.3|33084.8|33011|18
1646028630000|2022-02-28 06:10:30|33113.6|33014.2|33100.2|33031.2|33115|33046.2|33088.3|33013|23
1646028640000|2022-02-28 06:10:40|33093|33036|33101.5|33024.5|33114|33043.7|33079.1|33014|12
1646028650000|2022-02-28 06:10:50|33112|33015|33096|33030.8|33112|33046.4|33084.3|33014|24
1646028660000|2022-02-28 06:11:00|33092.1|33038.5|33096.9|33029.1|33113|33046.7|33086.1|33015|17
1646028670000|2022-02-28 06:11:10|33096.4|33030.4|33118.5|33021.7|33118.5|33047.9|33090.6|33021.7|11
1646028680000|2022-02-28 06:11:20|33125|33012|33100|33033.6|33125|33050.2|33090.7|33011|21
1646028690000|2022-02-28 06:11:30|33096|33039|33075.4|33019.4|33118|33046.5|33070.5|32996.5|21
1646028700000|2022-02-28 06:11:40|33071.2|33027.3|33075.7|33021.5|33105.4|33028.1|33064.2|32973.4|32
1646028710000|2022-02-28 06:11:50|33080.5|33010.8|33098.5|32978.5|33098.5|33017.6|33076|32978.5|14
1646028720000|2022-02-28 06:12:00|33099.3|32979.3|33079|32979.6|33103.5|33022.6|33074.1|32979.2|13
1646028730000|2022-02-28 06:12:10|33099.5|32979.5|33053.8|33007.3|33101.4|33016.9|33053.8|32968.8|25
1646028740000|2022-02-28 06:12:20|33063.4|32996.9|33066.5|33001.4|33088.6|33009.9|33051.9|32966|25
1646028750000|2022-02-28 06:12:30|33081.2|32972.5|33075.9|32982.5|33089|32989.5|33069.8|32967.2|23
1646028760000|2022-02-28 06:12:40|33091|32971|33075.9|32977.6|33091|33007|33066.5|32971|25
1646028770000|2022-02-28 06:12:50|33072.3|32989.1|33074.3|32991.7|33092.2|33003.2|33070.5|32970.6|18
1646028780000|2022-02-28 06:13:00|33072.6|32994.1|33093.8|32973.8|33094|32995|33067.1|32970.5|20
1646028790000|2022-02-28 06:13:10|33072|32995|33086.7|32977|33095.5|33010.6|33071.2|32972.9|20
1646028800000|2022-02-28 06:13:20|33072.4|33005.3|33079.3|32973|33093.8|33011|33057.2|32973|30
1646028810000|2022-02-28 06:13:30|33087.8|32967.8|33081.3|32976.7|33088|32993|33064|32960.9|20
1646028820000|2022-02-28 06:13:40|33070.5|32988.2|33073.4|32985.1|33089.8|33004.7|33056.6|32969.6|24
1646028830000|2022-02-28 06:13:50|33067.1|32991.8|33060|32989|33087.5|32998.4|33059|32962.6|27
1646028840000|2022-02-28 06:14:00|33066.2|32976.8|33057|32986|33085|32997.7|33057|32960.4|27
1646028850000|2022-02-28 06:14:10|33079.8|32959.8|33059.9|32981.8|33083.9|32993.9|33056.2|32958.1|24
1646028860000|2022-02-28 06:14:20|33067|32972.2|33061.3|32982.1|33082.5|32997.6|33051.2|32958.5|25
1646028870000|2022-02-28 06:14:30|33068.1|32973|33081.2|32961.2|33081.2|32995.1|33053.3|32961.2|17
1646028880000|2022-02-28 06:14:40|33082.5|32962.5|33057|32985|33082.5|32994.3|33054.2|32957.8|21
1646028890000|2022-02-28 06:14:50|33081.5|32961.5|33056.7|32984.8|33081.5|32997.3|33049.6|32958.1|16
1646028900000|2022-02-28 06:15:00|33058|32981.6|33053.7|32985.5|33078.5|32997|33047.2|32956.1|27
1646028910000|2022-02-28 06:15:10|33055.3|32988|33066|32972.4|33084|32994.3|33052.8|32955.4|32
1646028920000|2022-02-28 06:15:20|33071|32966.1|33069.8|32985.7|33087.9|32997.9|33056.6|32966|27
1646028930000|2022-02-28 06:15:30|33079.5|32972.4|33069.2|33000.2|33088|33000.6|33063.5|32968|26
1646028940000|2022-02-28 06:15:40|33089|32969|33070|32984.7|33091.3|33005|33062.7|32967.2|22
1646028950000|2022-02-28 06:15:50|33068|32990|33070|32984.7|33091.1|33001.1|33066.8|32966|26
1646028960000|2022-02-28 06:16:00|33067.8|32987.9|33067.1|32985.9|33088.1|33000.2|33065.5|32966.5|20
1646028970000|2022-02-28 06:16:10|33065|32986|33064|32985|33086.5|32993.5|33064|32963.3|23
1646028980000|2022-02-28 06:16:20|33081.9|32987|33082.7|32962.7|33083.4|32993.6|33054.6|32956.3|24
1646028990000|2022-02-28 06:16:30|33080.2|32965.7|33083.5|32963.5|33083.5|32997.5|33060.1|32961.2|22
1646029000000|2022-02-28 06:16:40|33074.7|32969.7|33079.7|32965.7|33086.3|32991.8|33054.7|32956.3|27
1646029010000|2022-02-28 06:16:50|33083.1|32963.1|33067|32982.4|33085.9|32988|33065|32963|25
1646029020000|2022-02-28 06:17:00|33064.6|32986.1|33067|32983.1|33086|32987|33064|32962.7|17
1646029030000|2022-02-28 06:17:10|33074.3|32976|33066.1|32992.5|33085.9|32994.2|33064.2|32961.4|25
1646029040000|2022-02-28 06:17:20|33064.7|32989.8|33078.8|32964.2|33084|32994.5|33062|32960.8|23
1646029050000|2022-02-28 06:17:30|33081.1|32961.1|33081.7|32961.7|33086|33000|33055.9|32961.1|27
1646029060000|2022-02-28 06:17:40|33063.6|32984.1|33065.3|32984|33084.1|32991.9|33062|32960.5|25
1646029070000|2022-02-28 06:17:50|33074.6|32971.4|33067.8|32982.2|33084.7|32986|33064|32964.7|6
1646029080000|2022-02-28 06:18:00|33085|32965|33062.7|32997.6|33087.8|32997.6|33061|32962|18
1646029090000|2022-02-28 06:18:10|33061|32999|33083.5|32963.5|33084|33000|33061|32963.1|10
1646029100000|2022-02-28 06:18:20|33083.3|32963.3|33061.8|32981.9|33084|32984|33055.4|32956.6|20
1646029110000|2022-02-28 06:18:30|33080|32960|33081.7|32961.7|33082|32983|33058.1|32954.1|12
1646029120000|2022-02-28 06:18:40|33082|32962|33082.3|32962.3|33082.3|32984|33061|32961.8|10
1646029130000|2022-02-28 06:18:50|33082|32962|33061|32984|33082|32995.9|33057|32962|12
1646029140000|2022-02-28 06:19:00|33079.6|32959.6|33082.2|32962.2|33082.2|32990.8|33061.8|32959.3|13
1646029150000|2022-02-28 06:19:10|33076.8|32962.3|33082.6|32962.6|33082.6|32982|33060|32955|18
1646029160000|2022-02-28 06:19:20|33082|32962|33084|32964|33084|32985|33062|32960.5|11
1646029170000|2022-02-28 06:19:30|33068.6|32982|33067.6|32983.6|33083.5|33000|33061.8|32961.7|19
1646029180000|2022-02-28 06:19:40|33064.3|32990.8|33068|32977.9|33085|32995.4|33062|32961.2|21
1646029190000|2022-02-28 06:19:50|33069.1|32985.4|33065.9|32989.3|33084.2|32997.9|33060|32961.8|18
1646029200000|2022-02-28 06:20:00|33084|32964|33081|32961|33084|32989.6|33060.7|32960.5|19
1646029210000|2022-02-28 06:20:10|33063.2|32989.7|33077|32957|33084.3|32996|33052.1|32947|28
1646029220000|2022-02-28 06:20:20|33058.4|32981|33056.7|32994.1|33079.7|32998.8|33046.9|32956|23
1646029230000|2022-02-28 06:20:30|33053.1|32991.8|33056.9|32987.3|33082.4|32992.2|33053.1|32962.4|20
1646029240000|2022-02-28 06:20:40|33061.1|32982.5|33057.6|32985.8|33080.7|32993.5|33051.7|32957.7|24
1646029250000|2022-02-28 06:20:50|33058|32985|33060|32980.1|33080|32989.7|33054.6|32957.8|21
1646029260000|2022-02-28 06:21:00|33056.5|32983.1|33060.9|32981.7|33077.9|32990.8|33053.6|32956.6|21
1646029270000|2022-02-28 06:21:10|33057.8|32983.9|33061|32980.5|33081|32983.9|33051.3|32961|6
1646029280000|2022-02-28 06:21:20|33057|32985|33080|32960|33081|32995.1|33049.8|32960|16
1646029290000|2022-02-28 06:21:30|33080.5|32960.5|33069.7|32974.4|33082.5|32993.6|33053.1|32957.6|22
1646029300000|2022-02-28 06:21:40|33059.7|32985.9|33067.4|32982.9|33083|32992.9|33056|32960|20
1646029310000|2022-02-28 06:21:50|33067.1|32982.6|33067.2|32976.5|33081|32999.1|33053.7|32960.3|21
1646029320000|2022-02-28 06:22:00|33062|32984.5|33070.5|32984|33087.1|32998.9|33058.1|32963.6|29
1646029330000|2022-02-28 06:22:10|33065.8|32989.1|33070.6|32990.1|33085.5|32999.5|33056.7|32964.1|18
1646029340000|2022-02-28 06:22:20|33066.9|32989.6|33065.3|32989|33087.9|32996.2|33062|32964.2|25
1646029350000|2022-02-28 06:22:30|33077.3|32977|33062.9|32989|33088.4|32991|33061.1|32964.5|19
1646029360000|2022-02-28 06:22:40|33055.1|32999.9|33059.4|32990.5|33081.1|32999.9|33054.6|32961.1|21
1646029370000|2022-02-28 06:22:50|33081.4|32961.4|33075.1|32982.1|33085.5|33001|33054|32960.5|20
1646029380000|2022-02-28 06:23:00|33087.3|32969.5|33066.2|32997|33092|33000.2|33053.7|32964.9|31
1646029390000|2022-02-28 06:23:10|33067.3|32995.7|33077.2|32985.5|33094.4|33006.4|33064|32969.7|27
1646029400000|2022-02-28 06:23:20|33092.5|32972.5|33083.8|32981.2|33096.5|33003.7|33071.9|32972.5|23
1646029410000|2022-02-28 06:23:30|33076.1|32990.8|33079.4|32989.9|33095.1|33005.4|33067.4|32970.9|30
1646029420000|2022-02-28 06:23:40|33076|32997.8|33125.4|33005.4|33125.4|33019.9|33069.9|32974.1|32
1646029430000|2022-02-28 06:23:50|33112.4|32992.4|33118.6|32998.6|33138.1|33028.2|33093.7|32978.4|39
1646029440000|2022-02-28 06:24:00|33108.7|32988.7|33112.5|33071.4|33149.2|33071.4|33089.6|32988.7|39
1646029450000|2022-02-28 06:24:10|33125.3|33044.3|33115.8|33048.6|33130|33070.9|33097.9|33015.2|39
1646029460000|2022-02-28 06:24:20|33107.3|33050.2|33124.5|33015.8|33124.5|33059.5|33096.3|33015.8|39
1646029470000|2022-02-28 06:24:30|33120.5|33045.9|33101.4|33037.9|33127.5|33059.1|33096.6|32987.5|32
1646029480000|2022-02-28 06:24:40|33101.7|33027.9|33100.5|33034|33114.6|33035.8|33084.5|32981.4|35
1646029490000|2022-02-28 06:24:50|33103.2|33029|33101.7|33031.3|33136.2|33038|33096|32981.6|33
1646029500000|2022-02-28 06:25:00|33098.8|33033.7|33097.8|33021.9|33108.1|33035.9|33093.5|33017.5|31
1646029510000|2022-02-28 06:25:10|33102|32982|33094.9|33034.4|33133.5|33036.7|33093.7|32982|29
1646029520000|2022-02-28 06:25:20|33094.2|33036|33095.3|33034.5|33109.4|33038|33093.5|32979.9|29
1646029530000|2022-02-28 06:25:30|33103|33034.8|33099.1|33012.1|33134.5|33035.7|33079|32976.8|32
1646029540000|2022-02-28 06:25:40|33106.9|32986.9|33087.6|33023.5|33123|33034|33079.9|32984.5|36
1646029550000|2022-02-28 06:25:50|33088.9|33018.3|33075.5|33008.9|33116.8|33023.5|33074.6|32977.5|29
1646029560000|2022-02-28 06:26:00|33072.9|33008.2|33099|32979|33107.3|33013.1|33070.7|32978.7|21
1646029570000|2022-02-28 06:26:10|33098.8|32978.8|33100.4|32980.4|33112.5|33016.6|33073.3|32978.8|23
1646029580000|2022-02-28 06:26:20|33102|33006.8|33088.9|32993.5|33122.8|33016|33077.1|32965.8|26
1646029590000|2022-02-28 06:26:30|33087.9|32994.8|33094.7|32998.4|33109.2|32998.9|33082.7|32976.7|27
1646029600000|2022-02-28 06:26:40|33081.3|33000.5|33105|32996.2|33110.2|33001.9|33080|32981|28
1646029610000|2022-02-28 06:26:50|33107.7|32987.7|33087.5|32998.1|33110.4|33001.8|33084|32973.5|28
1646029620000|2022-02-28 06:27:00|33105.2|32985.2|33094.9|32980.2|33112.2|33003|33082|32968.4|25
1646029630000|2022-02-28 06:27:10|33088.4|32968.4|33098.1|32994.4|33107.9|33000|33088.3|32968.3|20
1646029640000|2022-02-28 06:27:20|33103.5|32983.5|33096|32997|33105.6|32997|33083|32965.5|22
1646029650000|2022-02-28 06:27:30|33099.7|32979.7|33100.5|32980.5|33104.9|32995|33081|32969.3|26
1646029660000|2022-02-28 06:27:40|33102.4|32984.6|33092|32996|33102.4|32996|33077.4|32963.7|20
1646029670000|2022-02-28 06:27:50|33079.5|32984.5|33101|32981|33104.6|32994|33079.5|32973.6|14
1646029680000|2022-02-28 06:28:00|33092.3|32988.4|33086.9|32988.2|33097.7|32992|33070.3|32970.8|28
1646029690000|2022-02-28 06:28:10|33099.8|32979.8|33078.6|32958.6|33099.9|32990.8|33078.6|32958.6|21
1646029700000|2022-02-28 06:28:20|33090.4|32985.5|33072.4|32982|33093.9|32991|33066.7|32957.1|30
1646029710000|2022-02-28 06:28:30|33075.4|32978|33078|32981|33088.3|32984.9|33067.3|32952.5|28
1646029720000|2022-02-28 06:28:40|33071.2|32951.2|33068.6|32973.6|33087|32983|33061|32951.2|33
1646029730000|2022-02-28 06:28:50|33070.9|32973.5|33084.2|32964.2|33087.3|32978|33066.5|32954.2|29
1646029740000|2022-02-28 06:29:00|33086.9|32966.9|33081.6|32965|33086.9|32985.7|33062|32947.1|26
1646029750000|2022-02-28 06:29:10|33080|32983|33088.1|32978.7|33089.9|32983|33067.7|32963.9|26
1646029760000|2022-02-28 06:29:20|33082.3|32981.6|33080.6|32983.5|33094.2|32983.5|33076.7|32963.8|29
1646029770000|2022-02-28 06:29:30|33090.9|32970.9|33076.1|32956.1|33094.6|32988.8|33067.9|32955|28
1646029780000|2022-02-28 06:29:40|33084.9|32985.8|33088.7|32969.7|33097|32987.8|33072.4|32960|25
1646029790000|2022-02-28 06:29:50|33086.8|32966.8|33080.4|32987.2|33096.1|32990|33068|32956|21
1646029800000|2022-02-28 06:30:00|33077.4|32957.4|33097.6|32977.6|33097.6|32988|33072.5|32956|28
1646029810000|2022-02-28 06:30:10|33095.4|32975.4|33082|32984.9|33096.5|32986.3|33077.9|32957.9|31
1646029820000|2022-02-28 06:30:20|33083|32985.6|33074.1|32993.8|33100.5|32994.9|33073.9|32960.4|23
1646029830000|2022-02-28 06:30:30|33093|32973|33091|32983.3|33104.5|32993.9|33075.1|32961.3|30
1646029840000|2022-02-28 06:30:40|33097.1|32977.8|33093.8|32973.8|33103.8|32997|33075|32973.8|24
1646029850000|2022-02-28 06:30:50|33091|32995|33091.9|32971.9|33103.7|32997|33078.1|32963.4|33
1646029860000|2022-02-28 06:31:00|33092.5|32985.8|33084.8|32990.1|33105.7|32997|33077|32964.1|26
1646029870000|2022-02-28 06:31:10|33079.6|32996.4|33094.1|32974.1|33105.4|32998|33079.6|32964.9|21
1646029880000|2022-02-28 06:31:20|33093.9|32973.9|33100.3|32980.3|33107.6|32995.6|33080.3|32973.4|25
1646029890000|2022-02-28 06:31:30|33102.4|32982.4|33101.3|32981.3|33102.4|32997|33073|32961.9|19
1646029900000|2022-02-28 06:31:40|33100.8|32980.8|33103.7|32983.7|33103.7|32996|33079|32980.8|8
1646029910000|2022-02-28 06:31:50|33100.7|32980.7|33087.1|32990.1|33107.5|32995|33078.5|32973.5|26
1646029920000|2022-02-28 06:32:00|33100.2|32980.8|33082.3|32962.3|33101|32998|33077.8|32961.7|22
1646029930000|2022-02-28 06:32:10|33094.9|32993.3|33071.9|33011.3|33111.3|33048.8|33070.2|32975.6|35
1646029940000|2022-02-28 06:32:20|33077.2|33021.9|33077.8|33015.1|33113.5|33031.2|33073.7|32981.2|40
1646029950000|2022-02-28 06:32:30|33079.3|33012.6|33082.2|33029.4|33117.7|33031.9|33073.7|32992.2|35
1646029960000|2022-02-28 06:32:40|33101.7|33006.2|33123.1|33048.8|33152.2|33062|33076.2|32993.6|30
1646029970000|2022-02-28 06:32:50|33125.9|33051.6|33146.8|33026.8|33158.7|33063|33120.2|33026.8|29
1646029980000|2022-02-28 06:33:00|33128.5|33056.7|33154|33061|33154.6|33064.4|33124.3|33049.2|21
1646029990000|2022-02-28 06:33:10|33129.5|33050.2|33153|33060|33154|33061|33126.8|33042.9|17
1646030000000|2022-02-28 06:33:20|33145.8|33025.8|33163.9|33043.9|33163.9|33059.4|33124.3|33024|25
1646030010000|2022-02-28 06:33:30|33160|33040|33124.3|33041.5|33163|33059|33120|33022.4|25
1646030020000|2022-02-28 06:33:40|33141.4|33021.4|33156.7|33037.1|33161.1|33054.8|33118.1|33021.4|26
1646030030000|2022-02-28 06:33:50|33147|33027|33145|33052|33158.4|33053|33118|33020|17
1646030040000|2022-02-28 06:34:00|33149.1|33029.1|33117|33047|33154.5|33050.6|33116|33019.7|18
1646030050000|2022-02-28 06:34:10|33140.3|33020.3|33154.4|33034.4|33158|33053|33121.6|33019.8|22
1646030060000|2022-02-28 06:34:20|33156.9|33036.9|33157.5|33037.5|33157.9|33053|33140|33020|17
1646030070000|2022-02-28 06:34:30|33155|33035|33157.8|33037.8|33157.8|33053|33121.4|33019.8|27
1646030080000|2022-02-28 06:34:40|33153.8|33033.8|33115.6|33026.7|33157.1|33051|33102.5|33008.6|29
1646030090000|2022-02-28 06:34:50|33119.5|33032.2|33149.8|33051.7|33150.9|33051.7|33114|33020.9|32
1646030100000|2022-02-28 06:35:00|33157.6|33037.6|33124.1|33050.7|33157.6|33054|33120.6|33022.5|12
1646030110000|2022-02-28 06:35:10|33123.1|33050|33151|33056|33159.7|33056|33120.3|33025.6|18
1646030120000|2022-02-28 06:35:20|33150|33055|33127.3|33043.4|33160.1|33055|33120.5|33024.1|20
1646030130000|2022-02-28 06:35:30|33129.9|33042.2|33157.1|33037.1|33157.1|33051|33127.1|33031|20
1646030140000|2022-02-28 06:35:40|33155.2|33041.6|33125.8|33037.1|33171.8|33051.8|33120.1|33020.8|20
1646030150000|2022-02-28 06:35:50|33127.3|33038.7|33150|33030|33151.8|33043.4|33124.1|33023.2|29
1646030160000|2022-02-28 06:36:00|33154|33034|33141|33049|33154|33049|33114.6|33015.7|27
1646030170000|2022-02-28 06:36:10|33139.4|33019.4|33149.2|33029.2|33154|33047.7|33119.5|33018.2|23
1646030180000|2022-02-28 06:36:20|33140.3|33045.7|33153|33033|33153|33049|33115.4|33022.2|22
1646030190000|2022-02-28 06:36:30|33146.6|33041.9|33137.6|33042.2|33153.8|33046.7|33124.6|33017.9|20
1646030200000|2022-02-28 06:36:40|33151.1|33031.1|33139|33044.7|33153.1|33046|33113|33015.7|22
1646030210000|2022-02-28 06:36:50|33142.8|33040|33132.3|33018.7|33148.7|33045|33108.3|33010.6|30
1646030220000|2022-02-28 06:37:00|33126.9|33025.1|33128|33041.4|33139.8|33043|33110|33019.8|28
1646030230000|2022-02-28 06:37:10|33133|33044|33123.1|33031.9|33149.6|33046|33110.6|33016.9|35
1646030240000|2022-02-28 06:37:20|33124.5|33033.6|33115.6|33036.4|33139.2|33041.7|33114.2|33013.7|30
1646030250000|2022-02-28 06:37:30|33123|33029.7|33144.5|33025.8|33144.9|33042.6|33122.6|33009.5|17
1646030260000|2022-02-28 06:37:40|33114.5|33035.3|33130.4|33010.4|33146.3|33040.2|33114.5|33009.3|26
1646030270000|2022-02-28 06:37:50|33134.4|33014.4|33134.3|33014.3|33146.2|33043|33104|33009.1|24
1646030280000|2022-02-28 06:38:00|33109.3|33037.9|33131.9|33011.9|33144.8|33045|33109.3|33011.9|22
1646030290000|2022-02-28 06:38:10|33130|33044|33138.1|33034.9|33144.9|33044|33111.3|33011|15
1646030300000|2022-02-28 06:38:20|33134.1|33014.1|33134|33048|33158|33048|33113|33011.7|22
1646030310000|2022-02-28 06:38:30|33142.8|33022.8|33123.7|33045.3|33148.5|33051|33118.2|33019.7|20
1646030320000|2022-02-28 06:38:40|33128.5|33047.9|33123.9|33045.5|33150.2|33052|33117.5|33020.8|24
1646030330000|2022-02-28 06:38:50|33133.1|33034.3|33138.2|33018.2|33142|33054|33120|33018.2|19
1646030340000|2022-02-28 06:39:00|33125.9|33042.7|33147.5|33027.5|33159|33053|33117.3|33018.6|27
1646030350000|2022-02-28 06:39:10|33146|33026|33128|33044.8|33146|33050.6|33119.6|33026|26
1646030360000|2022-02-28 06:39:20|33121.4|33046.1|33120.2|33050.5|33148.8|33054|33120.2|33018.9|26
1646030370000|2022-02-28 06:39:30|33124|33046.3|33142.1|33022.1|33157.1|33054|33121.4|33018.9|29
1646030380000|2022-02-28 06:39:40|33138.7|33018.7|33148|33082|33161.6|33096.1|33115.2|33018.7|24
1646030390000|2022-02-28 06:39:50|33125.8|33087.3|33127.3|33077.3|33155.1|33087.7|33121.2|33035.1|25
1646030400000|2022-02-28 06:40:00|33128.1|33078.1|33126|33076|33156.8|33081.4|33121.8|33036.8|21
1646030410000|2022-02-28 06:40:10|33127|33077|33144.2|33068|33155.2|33081.4|33119|33033.7|12
1646030420000|2022-02-28 06:40:20|33150.4|33055.4|33118.1|33079.4|33157.3|33079.4|33117|33033.4|19
1646030430000|2022-02-28 06:40:30|33122.3|33079|33140|33074|33169.2|33079|33115.9|33032.7|23
1646030440000|2022-02-28 06:40:40|33119.1|33073.9|33121|33008.9|33156.9|33073.9|33089|33005|35
1646030450000|2022-02-28 06:40:50|33109.1|33044|33103.2|33036.7|33140.6|33044|33086.4|33012.7|34
1646030460000|2022-02-28 06:41:00|33116.9|33027.7|33138.1|33018.1|33138.1|33038.6|33094.6|33003|23
1646030470000|2022-02-28 06:41:10|33118|33036|33101|33030|33153.4|33038|33088|32996.4|35
1646030480000|2022-02-28 06:41:20|33098.8|33032.3|33112.2|33022.7|33140|33037|33098.8|33010.1|26
1646030490000|2022-02-28 06:41:30|33131.9|33011.9|33098.2|33031.9|33155.2|33036|33096.2|33002.8|18
1646030500000|2022-02-28 06:41:40|33122.8|33002.8|33137.4|33017.4|33137.4|33037|33101.5|33002.8|18
1646030510000|2022-02-28 06:41:50|33097.9|33029.9|33114|33031|33119.4|33033|33087|32997.4|12
1646030520000|2022-02-28 06:42:00|33129.7|33014.7|33118.7|33026.3|33129.7|33033|33086|32996.8|22
1646030530000|2022-02-28 06:42:10|33091.5|33026.2|33116|32996|33121.2|33031|33085|32995.4|20
1646030540000|2022-02-28 06:42:20|33148.9|33028.9|33120.9|33000.9|33148.9|33031|33084|32995.6|22
1646030550000|2022-02-28 06:42:30|33117.5|32997.5|33112|33029|33125.8|33032|33085|32995.4|21
1646030560000|2022-02-28 06:42:40|33123.1|33003.1|33149.4|33029.4|33149.4|33031.4|33086.5|32995.3|28
1646030570000|2022-02-28 06:42:50|33119.6|32999.6|33070.2|33021.3|33119.6|33028.1|33066.9|32983.5|35
1646030580000|2022-02-28 06:43:00|33071|33021.8|33085.9|33021.1|33124.4|33027|33071|32982.1|22
1646030590000|2022-02-28 06:43:10|33089.5|33024.3|33132.5|33034.3|33159.7|33044|33078.2|32999.3|36
1646030600000|2022-02-28 06:43:20|33132.2|33034.4|33126.6|33006.6|33143|33042|33104.5|33006.6|27
1646030610000|2022-02-28 06:43:30|33127|33042|33113|33038.5|33148.8|33043.9|33103.2|33007.3|33
1646030620000|2022-02-28 06:43:40|33123.2|33040.1|33100.2|33042.2|33148|33043.7|33096.4|33021.6|29
1646030630000|2022-02-28 06:43:50|33121.9|33034.2|33116.5|33028.6|33138.2|33042|33105.1|33018.7|22
1646030640000|2022-02-28 06:44:00|33135.5|33018.5|33132.5|33036.1|33144.1|33042.5|33103.6|33009.6|16
1646030650000|2022-02-28 06:44:10|33144.1|33024.1|33127.7|33035.8|33153.8|33043.9|33095.3|33006.5|31
1646030660000|2022-02-28 06:44:20|33122.5|33039.9|33104.1|33033.7|33140.2|33039.9|33100.3|33006.3|26
1646030670000|2022-02-28 06:44:30|33112.9|33026.8|33123|33039|33139.4|33039|33102.7|33005.8|22
1646030680000|2022-02-28 06:44:40|33134.7|33014.7|33116.6|33012.7|33139.5|33041.3|33076.8|32996.5|29
1646030690000|2022-02-28 06:44:50|33110.2|33025.1|33115|33036|33140.4|33036|33099.2|33003|26
1646030700000|2022-02-28 06:45:00|33135.3|33015.3|33116.4|33032.7|33135.3|33034.5|33099.8|33001|23
1646030710000|2022-02-28 06:45:10|33126.3|33011.8|33112|33033|33132.1|33036.2|33094.3|33000.4|13
1646030720000|2022-02-28 06:45:20|33120.9|33024.6|33124.9|33008.8|33148.1|33041|33090|33006.3|25
1646030730000|2022-02-28 06:45:30|33130.7|33010.7|33100.6|33039.2|33133.6|33044.6|33095.6|33001.1|34
1646030740000|2022-02-28 06:45:40|33117|33038|33093.7|33040.1|33135|33041.3|33093.7|33003.2|21
1646030750000|2022-02-28 06:45:50|33092.7|33041.1|33122.6|33028.5|33134|33041.1|33092.7|33003|25
1646030760000|2022-02-28 06:46:00|33123|33003|33117.1|33033.4|33133.1|33047.7|33094.9|33002.3|29
1646030770000|2022-02-28 06:46:10|33115|33037.1|33108|33038|33133.5|33041|33108|33011.3|23
1646030780000|2022-02-28 06:46:20|33116.4|33037.4|33123.2|33028.6|33131.4|33039|33116.4|33003.8|21
1646030790000|2022-02-28 06:46:30|33131.8|33011.8|33117|33038|33157.2|33038|33117|33003.1|24
1646030800000|2022-02-28 06:46:40|33124.7|33004.7|33112.2|33028.8|33130.7|33036.9|33112.2|33004.7|19
1646030810000|2022-02-28 06:46:50|33123|33023.8|33148.6|33028.6|33150.6|33043.2|33112.6|33001.3|22
1646030820000|2022-02-28 06:47:00|33146|33042.8|33133.6|33042|33158.5|33049|33128.9|33027.2|23
1646030830000|2022-02-28 06:47:10|33143.5|33030.1|33136.3|33016.3|33172.6|33052.6|33121.7|33012.8|31
1646030840000|2022-02-28 06:47:20|33141.7|33026.4|33149.1|33029.1|33152.6|33039.2|33117.8|33015|28
1646030850000|2022-02-28 06:47:30|33126.3|33036.6|33134.4|33043.3|33143.1|33048|33120.5|33023.1|17
1646030860000|2022-02-28 06:47:40|33133.6|33044.3|33152.2|33032.2|33155.4|33050|33124.8|33016.9|25
1646030870000|2022-02-28 06:47:50|33148.2|33044.4|33153.2|33033.2|33154.3|33046.6|33127|33020.3|22
1646030880000|2022-02-28 06:48:00|33148.8|33038.6|33152.2|33032.2|33155|33049|33121.2|33017.9|25
1646030890000|2022-02-28 06:48:10|33147.4|33041.9|33124|33041.3|33157.5|33048|33123.2|33023.4|23
1646030900000|2022-02-28 06:48:20|33127|33037.7|33149.9|33029.9|33153.4|33046|33125.5|33021.3|26
1646030910000|2022-02-28 06:48:30|33147.5|33037.8|33150.2|33030.2|33172.7|33052.7|33126.5|33017.6|13
1646030920000|2022-02-28 06:48:40|33117|33046|33150|33030|33151.1|33046|33117|33020|15
1646030930000|2022-02-28 06:48:50|33146.4|33026.4|33135|33042|33146.8|33044|33113.1|33020.8|16
1646030940000|2022-02-28 06:49:00|33142.6|33022.6|33135.4|33015.4|33142.8|33043|33112|33012.8|27
1646030950000|2022-02-28 06:49:10|33129.5|33009.5|33139.5|33019.5|33142.9|33037|33105.2|33009.5|22
1646030960000|2022-02-28 06:49:20|33136|33017.2|33136.1|33016.1|33140.2|33038|33107.8|33011.3|27
1646030970000|2022-02-28 06:49:30|33111.4|33031.4|33128.4|33031.3|33139.4|33038|33101|33005.4|28
1646030980000|2022-02-28 06:49:40|33111.6|33029.5|33122|33013.2|33137.5|33036|33104.1|33003.5|26
1646030990000|2022-02-28 06:49:50|33105.6|33030.2|33099|33036|33134.5|33036|33098|33007.1|25
1646031000000|2022-02-28 06:50:00|33102.3|33034.6|33143.5|33023.5|33155|33035|33101.4|33005.7|23
1646031010000|2022-02-28 06:50:10|33134.6|33014.6|33127.4|33007.4|33141.3|33037|33100|33005.6|20
1646031020000|2022-02-28 06:50:20|33106.4|33030.7|33069|33020|33123|33032.2|33065.6|32982.5|36
1646031030000|2022-02-28 06:50:30|33070.4|33019.7|33161.3|33055.6|33170.5|33075|33060.8|32980.1|30
1646031040000|2022-02-28 06:50:40|33110.8|33053.2|33113|33057|33170.2|33074.8|33110.2|33018.5|39
1646031050000|2022-02-28 06:50:50|33171.4|33064.7|33107.2|33049|33174|33069|33104.7|33040.7|30
1646031060000|2022-02-28 06:51:00|33109.7|33045.1|33104|33048|33145.4|33064|33103|33013.7|23
1646031070000|2022-02-28 06:51:10|33115.6|33057.6|33111.6|33051|33165.5|33063|33103|33013.1|26
1646031080000|2022-02-28 06:51:20|33114|33054.6|33121.6|33050.1|33156.4|33067|33112.9|33036.4|23
1646031090000|2022-02-28 06:51:30|33121.2|33049.6|33116.9|33050|33151.2|33060|33112.3|33020.4|27
1646031100000|2022-02-28 06:51:40|33123.5|33053.6|33145|33066|33172.5|33066|33108|33020.2|27
1646031110000|2022-02-28 06:51:50|33144.8|33024.8|33145|33066|33163.6|33066|33113|33024.8|26
1646031120000|2022-02-28 06:52:00|33158.9|33038.9|33152.7|33047.4|33158.9|33063|33113|33025.3|15
1646031130000|2022-02-28 06:52:10|33149.4|33029.4|33153.1|33060|33173.5|33062|33115|33025.3|21
1646031140000|2022-02-28 06:52:20|33150.1|33061.4|33118.7|33057.5|33162.2|33064.3|33118.7|33030.3|29
1646031150000|2022-02-28 06:52:30|33122.5|33055.6|33127.7|33042.5|33175.3|33063|33113|33027.1|20
1646031160000|2022-02-28 06:52:40|33139.2|33057.1|33145|33061|33155.1|33062|33115.5|33035.1|18
1646031170000|2022-02-28 06:52:50|33117.6|33057|33147.9|33056.4|33153|33062|33115.2|33029.4|12
1646031180000|2022-02-28 06:53:00|33153.7|33046.2|33145.3|33025.3|33155.1|33062|33112|33025.3|20
1646031190000|2022-02-28 06:53:10|33144|33060|33157.8|33083|33179.5|33089|33123|33024.7|21
1646031200000|2022-02-28 06:53:20|33153|33087|33116.5|33067.4|33164.4|33087|33116.5|33042.9|32
1646031210000|2022-02-28 06:53:30|33117.4|33068.3|33127.4|33072.5|33163.6|33081.3|33114.7|33035|32
1646031220000|2022-02-28 06:53:40|33126.6|33073|33151|33077|33163.5|33077|33115|33037.6|16
1646031230000|2022-02-28 06:53:50|33162.9|33042.9|33132.5|33053.5|33166.8|33075.9|33116|33036.6|26
1646031240000|2022-02-28 06:54:00|33151|33075|33160|33064.4|33160.3|33077|33118|33039.1|21
1646031250000|2022-02-28 06:54:10|33151|33077|33152|33076|33186.8|33077|33151|33037.9|11
1646031260000|2022-02-28 06:54:20|33151|33075|33142.1|33092|33189.4|33095.4|33123.6|33054.9|24
1646031270000|2022-02-28 06:54:30|33137.7|33095.4|33153.3|33093.8|33175.4|33099.5|33135.6|33060.1|31
1646031280000|2022-02-28 06:54:40|33162|33095|33159|33093|33162|33095.1|33138.5|33084.1|18
1646031290000|2022-02-28 06:54:50|33160|33094|33144.7|33098.2|33176.6|33100.7|33136.9|33062|28
1646031300000|2022-02-28 06:55:00|33154.5|33092.1|33150|33099.4|33171.5|33100.8|33137.9|33081.8|29
1646031310000|2022-02-28 06:55:10|33157.2|33094.7|33152.3|33100.2|33190.6|33117.2|33142.5|33073.8|33
1646031320000|2022-02-28 06:55:20|33154.2|33099.9|33138.4|33100.9|33176.9|33104.7|33138.4|33062.3|26
1646031330000|2022-02-28 06:55:30|33171.8|33062.4|33162|33099|33181.3|33106.8|33142.5|33062.4|15
1646031340000|2022-02-28 06:55:40|33161|33098|33144.1|33105.1|33171.7|33107.9|33144.1|33063.4|20
1646031350000|2022-02-28 06:55:50|33144.3|33106.7|33145.4|33105.8|33170.8|33106.8|33144.3|33062.5|24
1646031360000|2022-02-28 06:56:00|33154.8|33096|33152.2|33107.3|33175.6|33110.7|33147.6|33064.5|30
1646031370000|2022-02-28 06:56:10|33155.5|33103.8|33155|33103.6|33174.6|33110.7|33148.3|33069.5|22
1646031380000|2022-02-28 06:56:20|33161|33098|33158|33097.7|33173.4|33108|33148|33068.5|21
1646031390000|2022-02-28 06:56:30|33152.1|33103.8|33152|33102|33176.6|33105.3|33143.3|33061.1|27
1646031400000|2022-02-28 06:56:40|33162|33097|33175.3|33084.1|33190.3|33109.5|33147.2|33076.2|24
1646031410000|2022-02-28 06:56:50|33170.8|33097|33179|33065.3|33179.9|33106.5|33150.7|33065|17
1646031420000|2022-02-28 06:57:00|33169|33093.1|33164.4|33092.2|33198.5|33109.9|33150.4|33063.9|26
1646031430000|2022-02-28 06:57:10|33171.8|33078.1|33193|33073|33193|33107.1|33147.3|33062.7|26
1646031440000|2022-02-28 06:57:20|33162|33097|33177.7|33084.7|33195|33099.2|33161|33060.3|18
1646031450000|2022-02-28 06:57:30|33177|33068.2|33159.1|33109.5|33194.3|33128.5|33147.2|33063.6|32
1646031460000|2022-02-28 06:57:40|33156.8|33114.6|33161.5|33101.9|33169|33115.8|33150|33091.5|18
1646031470000|2022-02-28 06:57:50|33151.3|33111.1|33172|33108|33173|33111.2|33150.7|33091.2|14
1646031480000|2022-02-28 06:58:00|33169.3|33095|33169.9|33096.4|33175.8|33111.8|33150.6|33092.7|24
1646031490000|2022-02-28 06:58:10|33171.8|33106.5|33151.6|33108.8|33171.8|33111.6|33149.4|33095|21
1646031500000|2022-02-28 06:58:20|33152.9|33105.9|33169|33105|33171|33110.3|33149.6|33090.2|19
1646031510000|2022-02-28 06:58:30|33168.2|33099.4|33171|33094.9|33178.9|33115.2|33168|33091.8|11
1646031520000|2022-02-28 06:58:40|33168|33104|33169.6|33093.3|33171|33112.3|33149.8|33091.4|17
1646031530000|2022-02-28 06:58:50|33169.1|33103.5|33175.6|33091.7|33175.6|33115|33157|33091.7|19
1646031540000|2022-02-28 06:59:00|33175|33111|33148.8|33107.9|33180.3|33126.1|33144.4|33060.5|31
1646031550000|2022-02-28 06:59:10|33148.7|33108|33157.2|33105.5|33174.2|33111.9|33146.3|33082.8|27
1646031560000|2022-02-28 06:59:20|33157.1|33102.3|33171.3|33095.5|33180.9|33113.1|33149.8|33085.2|26
1646031570000|2022-02-28 06:59:30|33176.2|33084.6|33232.5|33112.5|33233|33162.9|33168|33084.6|23
1646031580000|2022-02-28 06:59:40|33216.2|33166.2|33205|33155|33216.6|33166.2|33194.7|33137.7|31
1646031590000|2022-02-28 06:59:50|33202.7|33148.7|33184.3|33116.9|33212.8|33167.4|33173.9|33116.9|33
1646031600000|2022-02-28 07:00:00|33180.3|33128.6|33193|33149.3|33206|33153.4|33173.1|33120.3|39
1646031610000|2022-02-28 07:00:10|33199.1|33148|33206.4|33156.4|33210|33162.8|33193.2|33147.2|40
1646031620000|2022-02-28 07:00:20|33201.4|33161.7|33205.8|33155.8|33211.3|33164.2|33201.4|33155.8|34
1646031630000|2022-02-28 07:00:30|33205.3|33155.3|33215.7|33145.6|33217.2|33160.8|33198.4|33132|32
1646031640000|2022-02-28 07:00:40|33212.3|33141.6|33195.1|33132.4|33212.3|33159.8|33185|33122|35
1646031650000|2022-02-28 07:00:50|33190.4|33138.4|33205.5|33166.9|33214.8|33166.9|33190.4|33132.6|37
1646031660000|2022-02-28 07:01:00|33206.9|33163.7|33207.1|33157.1|33211.6|33163.7|33200.9|33154.5|39
1646031670000|2022-02-28 07:01:10|33205.9|33155.9|33203.2|33153.2|33206.8|33161.4|33196.3|33150.6|33
1646031680000|2022-02-28 07:01:20|33203.5|33153.5|33199.4|33149.4|33205|33168.6|33184.9|33149.4|30
1646031690000|2022-02-28 07:01:30|33199.6|33149.6|33187.7|33167.7|33211|33168.4|33184.5|33149.4|34
1646031700000|2022-02-28 07:01:40|33212|33162|33207.1|33157.1|33212.7|33168.1|33187.5|33153.9|36
1646031710000|2022-02-28 07:01:50|33207.4|33157.4|33208.1|33158.1|33211|33172.6|33188.8|33156.3|28
1646031720000|2022-02-28 07:02:00|33208.5|33158.5|33196.7|33145.2|33210.8|33160.8|33189.7|33137.4|37
1646031730000|2022-02-28 07:02:10|33191.2|33151.5|33203.1|33152.8|33210|33158.2|33189.9|33121.2|27
1646031740000|2022-02-28 07:02:20|33201.9|33151.9|33192.3|33153.6|33203.6|33157.7|33192.3|33144|34
1646031750000|2022-02-28 07:02:30|33193.6|33150.9|33199|33149|33204.3|33162.7|33178.4|33141|25
1646031760000|2022-02-28 07:02:40|33200|33150|33198.4|33158.1|33217.8|33163.7|33183.7|33143.6|29
1646031770000|2022-02-28 07:02:50|33198.7|33148.7|33197.3|33147.3|33206|33159.5|33196.9|33147.3|23
1646031780000|2022-02-28 07:03:00|33205|33155|33207|33164.1|33219.9|33167.1|33202.5|33143.1|31
1646031790000|2022-02-28 07:03:10|33211.8|33161.1|33204.6|33154.6|33211.8|33161.1|33199.7|33149.7|26
1646031800000|2022-02-28 07:03:20|33204.7|33154.7|33199.6|33149.6|33209.1|33159.1|33199.5|33149.5|27
1646031810000|2022-02-28 07:03:30|33199.8|33149.8|33201.6|33151.6|33205.4|33155.4|33195.4|33149.7|36
1646031820000|2022-02-28 07:03:40|33201.8|33151.8|33203|33153|33208.1|33158.1|33201.8|33151.8|29
1646031830000|2022-02-28 07:03:50|33202.5|33152.5|33198.2|33148.2|33203.4|33153.4|33191.9|33146.9|31
1646031840000|2022-02-28 07:04:00|33203.2|33153.2|33204.8|33154.8|33206.7|33156.7|33198.5|33148.5|26
1646031850000|2022-02-28 07:04:10|33199.5|33149.5|33205.7|33155.7|33216|33157.6|33195.4|33149|29
1646031860000|2022-02-28 07:04:20|33204.2|33154.2|33205.2|33155.2|33208.4|33160.9|33198.4|33153.3|32
1646031870000|2022-02-28 07:04:30|33205.3|33155.3|33202.9|33152.9|33205.3|33170.1|33190.1|33151.6|28
1646031880000|2022-02-28 07:04:40|33202|33152|33200|33150|33203.1|33168.3|33188.3|33149.4|34
1646031890000|2022-02-28 07:04:50|33199.9|33149.9|33200.4|33150.4|33201.1|33151.1|33199|33149|23
1646031900000|2022-02-28 07:05:00|33200.3|33150.3|33198.1|33158.5|33215|33158.5|33197.9|33140.9|28
1646031910000|2022-02-28 07:05:10|33201.7|33151.7|33199.5|33149.5|33203.5|33167.2|33187.2|33148.4|31
1646031920000|2022-02-28 07:05:20|33199.2|33149.2|33194.1|33144.1|33203.1|33168.3|33185|33142.4|35
1646031930000|2022-02-28 07:05:30|33193.9|33143.9|33190.9|33140.9|33197|33157.9|33176.1|33140|33
1646031940000|2022-02-28 07:05:40|33190|33140|33194.9|33144.9|33196.3|33160.9|33176.4|33140|30
1646031950000|2022-02-28 07:05:50|33195.2|33145.2|33194.9|33144.9|33195.2|33160.6|33179.6|33142.5|23
1646031960000|2022-02-28 07:06:00|33192.3|33142.3|33196.1|33146.1|33198.4|33161.8|33178|33141.3|34
1646031970000|2022-02-28 07:06:10|33197.8|33147.8|33199.9|33149.9|33199.9|33149.9|33197.2|33147.2|30
1646031980000|2022-02-28 07:06:20|33199.6|33149.6|33200.7|33150.7|33214|33165.6|33185.6|33149.3|28
1646031990000|2022-02-28 07:06:30|33201.3|33151.3|33201.1|33151.1|33202|33167|33184.2|33149.5|27
1646032000000|2022-02-28 07:06:40|33201|33151|33205|33155|33218|33169.5|33189.5|33151|24
1646032010000|2022-02-28 07:06:50|33204.4|33154.4|33204.1|33154.1|33205.1|33155.1|33202.5|33152.5|28
1646032020000|2022-02-28 07:07:00|33204.2|33154.2|33203.4|33153.4|33205|33170.3|33190.3|33153|22
1646032030000|2022-02-28 07:07:10|33203|33153|33202.7|33152.7|33205|33168.4|33188.2|33152|29
1646032040000|2022-02-28 07:07:20|33203.1|33153.1|33202.6|33152.6|33205.3|33168.4|33187.8|33152|33
1646032050000|2022-02-28 07:07:30|33203|33153|33201.6|33151.6|33203.6|33153.6|33200|33150|35
1646032060000|2022-02-28 07:07:40|33200.8|33150.8|33194.9|33144.9|33210|33163|33182.9|33144.7|26
1646032070000|2022-02-28 07:07:50|33194.8|33144.8|33192.6|33142.6|33196|33151.6|33192.4|33142.4|29
1646032080000|2022-02-28 07:08:00|33192.9|33142.9|33191.7|33141.7|33193.1|33143.1|33190.5|33140.5|32
1646032090000|2022-02-28 07:08:10|33190.6|33140.6|33185.8|33135.8|33201|33146.6|33179.8|33134.7|37
1646032100000|2022-02-28 07:08:20|33188.5|33138.5|33189.1|33139.1|33190.6|33154.8|33174.2|33135|20
1646032110000|2022-02-28 07:08:30|33184.8|33146.5|33190.5|33140.5|33191.3|33147.1|33184.8|33138.6|26
1646032120000|2022-02-28 07:08:40|33175.4|33155.4|33189|33139|33189.3|33155.4|33173.1|33136.5|22
1646032130000|2022-02-28 07:08:50|33188.7|33138.7|33181.5|33143.5|33190.2|33154.9|33172.4|33138.4|25
1646032140000|2022-02-28 07:09:00|33187|33137|33199.6|33149.6|33199.9|33164|33172.7|33137|28
1646032150000|2022-02-28 07:09:10|33192.5|33155|33199.7|33149.7|33207|33161.3|33181.3|33146|32
1646032160000|2022-02-28 07:09:20|33200|33150|33197.6|33147.6|33200|33163.5|33183.1|33145.6|31
1646032170000|2022-02-28 07:09:30|33197.7|33147.7|33191|33141|33197.9|33157.9|33177.9|33140.3|25
1646032180000|2022-02-28 07:09:40|33185|33146.8|33193.7|33143.7|33195.2|33158.8|33176.6|33138.4|30
1646032190000|2022-02-28 07:09:50|33194.5|33144.5|33198.7|33148.7|33201.9|33165.9|33185.4|33144.5|32
1646032200000|2022-02-28 07:10:00|33192.4|33154.3|33200.1|33150.1|33200.3|33164.2|33184.2|33145|24
1646032210000|2022-02-28 07:10:10|33200.3|33150.3|33197.5|33147.5|33201.5|33151.5|33197|33147|21
1646032220000|2022-02-28 07:10:20|33199.7|33149.7|33200.8|33150.8|33202.3|33164.9|33184.7|33146.4|23
1646032230000|2022-02-28 07:10:30|33201.1|33151.1|33203|33150|33203.5|33153.5|33198.5|33148.5|15
1646032240000|2022-02-28 07:10:40|33204.1|33154.1|33205.3|33155.3|33210.5|33160.9|33196.4|33149|27
1646032250000|2022-02-28 07:10:50|33206|33156|33193.6|33153|33216|33156.4|33192.6|33146.1|30
1646032260000|2022-02-28 07:11:00|33192.9|33152|33197.6|33147.6|33200.7|33163.8|33183.8|33147.3|23
1646032270000|2022-02-28 07:11:10|33198.2|33148.2|33186.4|33166.4|33202.7|33166.4|33184.1|33148.2|13
1646032280000|2022-02-28 07:11:20|33185|33165|33202.4|33161.3|33208.7|33165|33185|33152|33
1646032290000|2022-02-28 07:11:30|33203.3|33161.2|33209.6|33158.9|33210.4|33164.9|33199.1|33154.7|27
1646032300000|2022-02-28 07:11:40|33209.4|33158.8|33206.2|33166.7|33213.5|33166.7|33202.1|33157.1|30
1646032310000|2022-02-28 07:11:50|33209.5|33159.5|33210.7|33160.7|33227|33167.7|33203.9|33159|30
1646032320000|2022-02-28 07:12:00|33211|33161|33212.9|33162.9|33212.9|33176.7|33196.6|33160.6|33
1646032330000|2022-02-28 07:12:10|33212.8|33162.8|33203.8|33162.8|33222|33167.9|33203.2|33157|28
1646032340000|2022-02-28 07:12:20|33201.8|33163.1|33212.2|33162.2|33212.2|33164.9|33201.8|33157.7|24
1646032350000|2022-02-28 07:12:30|33208|33158|33204.3|33155.1|33208.9|33164.6|33199.7|33154.4|35
1646032360000|2022-02-28 07:12:40|33203.5|33157.2|33205|33155|33207.6|33166.4|33199.4|33153|24
1646032370000|2022-02-28 07:12:50|33206.7|33166.1|33206.4|33156.4|33209.2|33167.7|33202|33152|26
1646032380000|2022-02-28 07:13:00|33205.5|33164|33211.7|33161.7|33224|33169.3|33202|33152|27
1646032390000|2022-02-28 07:13:10|33210.6|33160.6|33213.5|33170.9|33213.7|33171.3|33204.9|33155.8|25
1646032400000|2022-02-28 07:13:20|33209.2|33159.2|33215.3|33165.3|33215.3|33173.6|33208.8|33158|22
1646032410000|2022-02-28 07:13:30|33213.6|33170.5|33215.1|33165.1|33215.3|33173.2|33206.7|33160.9|29
1646032420000|2022-02-28 07:13:40|33213.9|33163.9|33208|33158|33215.1|33171.3|33207.2|33158|29
1646032430000|2022-02-28 07:13:50|33213.1|33171|33204|33164.9|33215.1|33171|33202.4|33154.9|29
1646032440000|2022-02-28 07:14:00|33210.4|33160.4|33212.2|33162.2|33214.6|33167.6|33201.9|33155.2|31
1646032450000|2022-02-28 07:14:10|33208|33158|33210.7|33160.7|33216.7|33173.1|33206.9|33156.9|24
1646032460000|2022-02-28 07:14:20|33212.5|33170|33213|33170.3|33213.5|33170.8|33199.5|33156|20
1646032470000|2022-02-28 07:14:30|33213.2|33170.4|33248.3|33177.2|33248.4|33179.6|33198.9|33153|33
1646032480000|2022-02-28 07:14:40|33231.3|33174.7|33244.3|33177|33254.1|33181.7|33231.3|33170.8|31
1646032490000|2022-02-28 07:14:50|33249.4|33176.9|33245.3|33180.5|33259.6|33180.7|33236.3|33130.1|27
1646032500000|2022-02-28 07:15:00|33236|33173.3|33241.3|33176.7|33264.5|33182.9|33235.5|33146.4|35
1646032510000|2022-02-28 07:15:10|33240.4|33164.7|33235.1|33169.7|33247.7|33182.5|33233.6|33164.7|31
1646032520000|2022-02-28 07:15:20|33236.6|33171.2|33242|33175|33254.4|33175|33233.5|33166.3|24
1646032530000|2022-02-28 07:15:30|33241|33174|33249.8|33191.3|33259.4|33202.5|33236|33170|20
1646032540000|2022-02-28 07:15:40|33256|33189|33236.6|33184.4|33257|33191.4|33236.4|33177|27
1646032550000|2022-02-28 07:15:50|33238.9|33193.1|33227.2|33179|33253|33197.4|33222.1|33163.1|30
1646032560000|2022-02-28 07:16:00|33241.8|33163.8|33212.7|33166|33241.8|33184.9|33206.3|33157.2|36
1646032570000|2022-02-28 07:16:10|33212.4|33166.1|33225.3|33140.7|33225.3|33170.3|33199.2|33134|35
1646032580000|2022-02-28 07:16:20|33201.3|33160.9|33226|33149.9|33226.6|33167.6|33199.6|33145.2|32
1646032590000|2022-02-28 07:16:30|33220.1|33148.5|33217|33125|33225|33160.9|33193.8|33125|34
1646032600000|2022-02-28 07:16:40|33193|33151|33197.8|33147.8|33214.4|33157.3|33191.1|33138|30
1646032610000|2022-02-28 07:16:50|33198.8|33148.8|33198.5|33148.5|33219|33167|33195.2|33145.2|27
1646032620000|2022-02-28 07:17:00|33201.2|33151.2|33204.5|33154.5|33223|33171|33198|33148|33
1646032630000|2022-02-28 07:17:10|33202|33156.6|33201.6|33151.6|33216.3|33161.2|33192.5|33148.6|33
1646032640000|2022-02-28 07:17:20|33198.3|33148.3|33196.6|33155.6|33221|33169|33192.6|33146.4|31
1646032650000|2022-02-28 07:17:30|33200.3|33148.6|33199.8|33149.8|33206.9|33156.9|33193.5|33146|24
1646032660000|2022-02-28 07:17:40|33199.6|33149.6|33190.9|33146.7|33211.6|33151.5|33186.9|33136.2|33
1646032670000|2022-02-28 07:17:50|33194|33144|33183|33138.2|33209|33150|33180.9|33127|33
1646032680000|2022-02-28 07:18:00|33189.5|33139.5|33192.5|33142.5|33195.5|33145.7|33180.9|33136.7|34
1646032690000|2022-02-28 07:18:10|33192.8|33142.8|33192.5|33142.5|33209|33150|33182.7|33139.1|28
1646032700000|2022-02-28 07:18:20|33192.6|33142.6|33181.1|33131.1|33197|33147|33181.1|33131.1|16
1646032710000|2022-02-28 07:18:30|33175.2|33133.7|33181.1|33131.1|33197.1|33140.2|33172.5|33129.1|35
1646032720000|2022-02-28 07:18:40|33181.7|33131.7|33184.5|33134.5|33191.3|33141.3|33173|33123|26
1646032730000|2022-02-28 07:18:50|33189.1|33139.1|33194.7|33144.7|33201.8|33146.1|33182.4|33134.8|31
1646032740000|2022-02-28 07:19:00|33193.3|33143.3|33204.1|33138.3|33207|33146.5|33185.3|33132.6|27
1646032750000|2022-02-28 07:19:10|33202.8|33133.7|33190|33140|33203.1|33146.6|33182.5|33133.7|14
1646032760000|2022-02-28 07:19:20|33189|33139|33195.6|33145.6|33196.6|33146.6|33188|33138|16
1646032770000|2022-02-28 07:19:30|33189|33139|33189.8|33150.1|33207.9|33151.4|33189|33137|18
1646032780000|2022-02-28 07:19:40|33197.9|33147.9|33198.4|33148.4|33212.5|33152.5|33189.7|33141.1|28
1646032790000|2022-02-28 07:19:50|33193|33143|33199.9|33149.9|33202|33152|33191|33141|16
1646032800000|2022-02-28 07:20:00|33194|33144|33190.7|33140.7|33209|33151.4|33180.6|33130.5|20
1646032810000|2022-02-28 07:20:10|33190.6|33140.6|33187|33137|33203.2|33146.2|33184.4|33129.4|23
1646032820000|2022-02-28 07:20:20|33194.6|33144.6|33186|33136|33194.6|33144.6|33186|33136|4
1646032830000|2022-02-28 07:20:30|33187|33137|33185|33135|33193.9|33143.9|33184|33134|17
1646032840000|2022-02-28 07:20:40|33184|33134|33194.3|33126.3|33196.9|33144.9|33180.6|33126.3|18
1646032850000|2022-02-28 07:20:50|33194.9|33127.7|33184.5|33131|33195.5|33140.4|33175.3|33121.3|27
1646032860000|2022-02-28 07:21:00|33192.7|33129|33178.5|33138.1|33202|33143|33177|33123.9|24
1646032870000|2022-02-28 07:21:10|33177.6|33139.7|33190|33140|33204|33145|33177.6|33129|33
1646032880000|2022-02-28 07:21:20|33190.9|33140.9|33194.5|33144.5|33197.6|33146.3|33184.3|33136.4|32
1646032890000|2022-02-28 07:21:30|33197.6|33147.6|33194.9|33144.9|33197.6|33149.5|33186|33142.3|27
1646032900000|2022-02-28 07:21:40|33210|33151|33196.9|33146.4|33210|33151|33196.9|33146.4|2
1646032910000|2022-02-28 07:21:50|33210|33151|33183.5|33141.1|33210|33151|33181.4|33130|32
1646032920000|2022-02-28 07:22:00|33188.6|33138.6|33189|33145.6|33193.8|33145.6|33180.9|33124|38
1646032930000|2022-02-28 07:22:10|33191.6|33141.6|33175.5|33136.4|33192.8|33147.9|33175.5|33131.7|36
1646032940000|2022-02-28 07:22:20|33175.9|33136.3|33190|33140|33199.4|33152.4|33174.5|33135.3|39
1646032950000|2022-02-28 07:22:30|33190.1|33140.1|33184.3|33134.3|33195.6|33144.7|33182.2|33132.2|35
1646032960000|2022-02-28 07:22:40|33183.7|33133.7|33180.5|33130.5|33187.7|33141|33165.8|33123|38
1646032970000|2022-02-28 07:22:50|33181.4|33140.4|33188.2|33138.2|33202|33148|33176.3|33129.1|35
1646032980000|2022-02-28 07:23:00|33183.1|33133.1|33188.9|33138.9|33205|33151|33180|33130.5|35
1646032990000|2022-02-28 07:23:10|33188.8|33138.8|33192|33137.9|33201|33149|33176.6|33119.4|28
1646033000000|2022-02-28 07:23:20|33196.3|33143.1|33188.2|33138.2|33203|33151|33183.6|33133.6|23
1646033010000|2022-02-28 07:23:30|33187.2|33137.2|33181|33131|33191.1|33144.7|33176.8|33130|17
1646033020000|2022-02-28 07:23:40|33187|33137|33202|33148|33202|33148|33174.8|33130|19
1646033030000|2022-02-28 07:23:50|33192|33137.5|33191.3|33141.3|33202.9|33150.2|33185.4|33136|27
1646033040000|2022-02-28 07:24:00|33192.5|33142.5|33193.5|33146.6|33202.9|33149.2|33181.9|33139.1|34
1646033050000|2022-02-28 07:24:10|33209.1|33150.3|33203.4|33145.9|33210|33158|33186.2|33145.3|18
1646033060000|2022-02-28 07:24:20|33193|33143|33191.7|33141.7|33202.9|33148.5|33184.5|33130.3|25
1646033070000|2022-02-28 07:24:30|33191.6|33141.6|33187|33137|33201.8|33143.8|33180.6|33131.7|20
1646033080000|2022-02-28 07:24:40|33187.2|33137.2|33189.5|33139.5|33199|33139.5|33186|33126|14
1646033090000|2022-02-28 07:24:50|33189.7|33139.7|33196.8|33139|33197.5|33142.3|33181.1|33136|16
1646033100000|2022-02-28 07:25:00|33197|33125|33182.9|33144|33198.5|33145.1|33178.8|33125|36
1646033110000|2022-02-28 07:25:10|33183.4|33144.4|33187.2|33136.3|33200.2|33144.4|33180.9|33125|23
1646033120000|2022-02-28 07:25:20|33196.3|33126.2|33200|33127|33203.4|33155.5|33179.6|33126|30
1646033130000|2022-02-28 07:25:30|33191.9|33136.2|33201|33131|33201.6|33148.5|33183.4|33125.2|31
1646033140000|2022-02-28 07:25:40|33192.9|33142.9|33200|33125|33205.6|33149.8|33183.1|33125|29
1646033150000|2022-02-28 07:25:50|33201.7|33129.2|33190.7|33151.5|33205.9|33153.1|33182.6|33129.2|33
1646033160000|2022-02-28 07:26:00|33191.5|33150.5|33184|33125|33198.9|33151.6|33176.4|33125|36
1646033170000|2022-02-28 07:26:10|33197.6|33124.5|33174.1|33134.5|33197.6|33138.2|33173.3|33122.6|37
1646033180000|2022-02-28 07:26:20|33174|33135.8|33173.8|33123.8|33186|33135.8|33160.4|33118.3|37
1646033190000|2022-02-28 07:26:30|33173.1|33123.1|33176.1|33126.1|33179.5|33129.5|33163.6|33119|40
1646033200000|2022-02-28 07:26:40|33169.8|33130.8|33168.8|33130|33183.4|33131.2|33164.2|33119|33
1646033210000|2022-02-28 07:26:50|33174.1|33124.1|33165.8|33115.8|33184.4|33128.6|33159|33114.1|38
1646033220000|2022-02-28 07:27:00|33166|33116|33180.5|33130.5|33187.2|33133.9|33163.3|33115.3|35
1646033230000|2022-02-28 07:27:10|33180.6|33130.6|33167.1|33117.1|33182|33130.6|33162.5|33116|35
1646033240000|2022-02-28 07:27:20|33180|33117|33175.4|33125.4|33189.4|33127.2|33163.5|33115|34
1646033250000|2022-02-28 07:27:30|33175.7|33125.7|33166.9|33125.7|33188.8|33128.9|33162.6|33112|36
1646033260000|2022-02-28 07:27:40|33167.6|33126.8|33166.8|33117.3|33186.3|33126.8|33161.5|33113|30
1646033270000|2022-02-28 07:27:50|33161.4|33121.4|33165.9|33115.9|33185.2|33121.5|33156.4|33111|38
1646033280000|2022-02-28 07:28:00|33165.6|33115.6|33173.3|33095.3|33173.3|33122.1|33147|33095.3|39
1646033290000|2022-02-28 07:28:10|33153.7|33103.7|33145.2|33094.3|33159.3|33109.3|33138.2|33091.2|32
1646033300000|2022-02-28 07:28:20|33151.3|33101.3|33169.3|33093.9|33169.3|33112.4|33140.9|33093.9|33
1646033310000|2022-02-28 07:28:30|33155.7|33105.7|33151.1|33101.1|33163|33108|33141.9|33089.3|34
1646033320000|2022-02-28 07:28:40|33144.7|33105.1|33153.8|33103.8|33162|33106.2|33144.7|33098|32
1646033330000|2022-02-28 07:28:50|33153.2|33103.2|33152.3|33093.3|33168.7|33109.8|33140.9|33090|30
1646033340000|2022-02-28 07:29:00|33161|33089|33149.1|33104.9|33165|33107.7|33138.5|33089|32
1646033350000|2022-02-28 07:29:10|33151.6|33103.4|33154|33104|33167.9|33110.4|33150|33098.8|28
1646033360000|2022-02-28 07:29:20|33152.2|33102.2|33152.6|33114.4|33170|33116.5|33149.8|33098|36
1646033370000|2022-02-28 07:29:30|33155.8|33111.5|33170|33107|33170.4|33114.7|33152.1|33100|35
1646033380000|2022-02-28 07:29:40|33161.1|33111.1|33163|33113|33178.4|33119.2|33156.7|33106|26
1646033390000|2022-02-28 07:29:50|33163.8|33112.6|33166.8|33116.8|33176.9|33132.2|33152.2|33106.5|25
1646033400000|2022-02-28 07:30:00|33168.7|33118.7|33161|33113.6|33176.4|33118.7|33152.4|33106|39
1646033410000|2022-02-28 07:30:10|33175.1|33107|33161.3|33108.6|33181.2|33113.8|33151.8|33103|32
1646033420000|2022-02-28 07:30:20|33179.8|33109.7|33156.6|33111.2|33179.8|33119.1|33156.6|33103|33
1646033430000|2022-02-28 07:30:30|33159.1|33109.1|33177.1|33109.9|33177.1|33119.8|33155.8|33104|29
1646033440000|2022-02-28 07:30:40|33161.2|33121.9|33158.1|33108.1|33178|33121.9|33150.1|33104|35
1646033450000|2022-02-28 07:30:50|33154.7|33104.7|33157.7|33107.7|33162.2|33126.9|33145|33103.9|24
1646033460000|2022-02-28 07:31:00|33157.4|33107.4|33134.1|33114.1|33157.5|33118|33134.1|33093.8|31
1646033470000|2022-02-28 07:31:10|33134.5|33114.5|33147.5|33097.5|33149.6|33115.8|33133.1|33095|27
1646033480000|2022-02-28 07:31:20|33144.7|33094.7|33148.8|33098.8|33149.9|33114.9|33130.1|33094.6|18
1646033490000|2022-02-28 07:31:30|33132.1|33112.1|33131.8|33111.8|33151.5|33116.5|33128.4|33097|31
1646033500000|2022-02-28 07:31:40|33131.7|33111.7|33148.7|33098.7|33153.5|33118.2|33131.7|33097.9|32
1646033510000|2022-02-28 07:31:50|33148.2|33098.2|33149.9|33099.9|33156.7|33118.6|33129.8|33092.7|38
1646033520000|2022-02-28 07:32:00|33150.2|33100.2|33147|33097|33162|33105.3|33141|33087.3|33
1646033530000|2022-02-28 07:32:10|33148.1|33098.1|33142.9|33092.9|33149.8|33099.8|33141.5|33091.5|38
1646033540000|2022-02-28 07:32:20|33142.8|33092.8|33131.1|33111.1|33148.9|33111.1|33131.1|33092.8|32
1646033550000|2022-02-28 07:32:30|33131.9|33111.9|33144.7|33094.7|33157|33113.3|33131.7|33089|34
1646033560000|2022-02-28 07:32:40|33145.5|33095.5|33141.4|33091.4|33146.8|33096.8|33141.2|33091.2|36
1646033570000|2022-02-28 07:32:50|33139.7|33089.7|33137.3|33087.3|33143.3|33093.3|33137.3|33087.3|38
1646033580000|2022-02-28 07:33:00|33136.9|33086.9|33131.2|33111.2|33150.8|33112.6|33129|33086.8|40
1646033590000|2022-02-28 07:33:10|33131.5|33111.5|33140.8|33090.8|33154.2|33118.9|33126.4|33090.8|31
1646033600000|2022-02-28 07:33:20|33140.3|33090.3|33130.8|33080.8|33142.3|33105.3|33123.7|33080.8|32
1646033610000|2022-02-28 07:33:30|33130.9|33080.9|33136.8|33086.8|33139.5|33098.9|33118.9|33079.7|33
1646033620000|2022-02-28 07:33:40|33135.6|33085.6|33128.5|33078.5|33138.1|33103|33115.7|33077.3|35
1646033630000|2022-02-28 07:33:50|33126.7|33076.7|33121.6|33071.6|33126.7|33076.7|33119.3|33069.3|35
1646033640000|2022-02-28 07:34:00|33120.2|33070.2|33109.3|33089.3|33124.2|33090.3|33106.8|33069.6|39
1646033650000|2022-02-28 07:34:10|33110.3|33090.3|33102.2|33082.2|33123.9|33090.3|33097.2|33062|38
1646033660000|2022-02-28 07:34:20|33101.7|33081.7|33107.6|33087.6|33121.5|33087.6|33101.1|33065.4|39
1646033670000|2022-02-28 07:34:30|33107.9|33087.9|33109.7|33059.7|33123.9|33089.5|33095.4|33059.7|38
1646033680000|2022-02-28 07:34:40|33107.3|33057.3|33083.2|33063.2|33107.4|33073.6|33079.8|33048.7|38
1646033690000|2022-02-28 07:34:50|33082|33062|33108.3|33058.3|33108.3|33065.9|33082|33044.2|35
1646033700000|2022-02-28 07:35:00|33109.5|33059.5|33105.6|33055.6|33111|33061|33104.5|33054.5|40
1646033710000|2022-02-28 07:35:10|33107.2|33057.2|33111|33061|33116.5|33082.1|33092.1|33053.4|37
1646033720000|2022-02-28 07:35:20|33116|33066|33101.8|33081.8|33120.3|33085.5|33101.4|33064|31
1646033730000|2022-02-28 07:35:30|33102.4|33082.4|33100.5|33080.5|33117.7|33082.4|33099.1|33064.8|37
1646033740000|2022-02-28 07:35:40|33101.5|33081.5|33096.7|33076.7|33117.7|33081.5|33093.6|33055.7|34
1646033750000|2022-02-28 07:35:50|33096.9|33076.9|33099.9|33079.9|33114.3|33080.6|33092.4|33056.8|33
1646033760000|2022-02-28 07:36:00|33100|33080|33105.5|33085.5|33121.5|33085.7|33099.8|33064.2|31
1646033770000|2022-02-28 07:36:10|33121|33071|33100.4|33080.4|33126|33089.7|33100.2|33065.5|31
1646033780000|2022-02-28 07:36:20|33101.6|33081.6|33114.9|33064.9|33117|33081.6|33097.5|33061.4|32
1646033790000|2022-02-28 07:36:30|33100|33080|33114.3|33064.3|33118.7|33084.5|33096.4|33061.8|28
1646033800000|2022-02-28 07:36:40|33114.9|33064.9|33116|33066|33117|33081.8|33099.9|33063.6|34
1646033810000|2022-02-28 07:36:50|33101.9|33081.9|33099.4|33079.4|33116.8|33081.9|33096.5|33059.7|34
1646033820000|2022-02-28 07:37:00|33115|33065|33112.6|33062.6|33115|33082.6|33096.1|33061|33
1646033830000|2022-02-28 07:37:10|33097.7|33077.7|33122.4|33072.4|33122.5|33087.4|33097.7|33064.4|37
1646033840000|2022-02-28 07:37:20|33122.5|33072.5|33122.9|33072.9|33124|33088|33107|33071.6|33
1646033850000|2022-02-28 07:37:30|33121.5|33071.5|33127.2|33077.2|33127.2|33087|33107|33070|28
1646033860000|2022-02-28 07:37:40|33123|33073|33129.7|33079.7|33134.7|33084.7|33123|33073|32
1646033870000|2022-02-28 07:37:50|33129.5|33079.5|33130.9|33080.9|33137|33087|33125|33075|21
1646033880000|2022-02-28 07:38:00|33133.5|33083.5|33141.1|33091.1|33143|33093|33125.1|33075.1|32
1646033890000|2022-02-28 07:38:10|33137.8|33087.8|33137.5|33087.5|33145.3|33095.3|33129.6|33079.6|25
1646033900000|2022-02-28 07:38:20|33139.1|33089.1|33125.1|33075.1|33139.1|33089.1|33125.1|33074|27
1646033910000|2022-02-28 07:38:30|33130.5|33080.5|33132.7|33082.7|33138.3|33089.3|33125.8|33075.8|31
1646033920000|2022-02-28 07:38:40|33131.5|33081.5|33131.6|33081.6|33136|33101.4|33118.9|33077|25
1646033930000|2022-02-28 07:38:50|33130|33080|33120.5|33070.5|33131.1|33095.1|33107.9|33070.1|28
1646033940000|2022-02-28 07:39:00|33122.9|33072.9|33126.5|33076.5|33126.5|33093.6|33108|33068.7|32
1646033950000|2022-02-28 07:39:10|33125.8|33075.8|33126|33076|33127|33077|33123|33073|27
1646033960000|2022-02-28 07:39:20|33126.1|33076.1|33109.5|33089.5|33126.5|33091.2|33108.8|33071.1|31
1646033970000|2022-02-28 07:39:30|33125.3|33075.3|33121.1|33071.1|33126.1|33088.7|33108|33068.6|21
1646033980000|2022-02-28 07:39:40|33122.3|33072.3|33121.2|33071.2|33123.5|33073.5|33117.1|33067.1|22
1646033990000|2022-02-28 07:39:50|33123.6|33073.6|33117.7|33067.7|33123.8|33073.8|33116.7|33066.7|31
1646034000000|2022-02-28 07:40:00|33119.7|33069.7|33119.3|33069.3|33123|33073|33117.4|33067.4|31
1646034010000|2022-02-28 07:40:10|33121.5|33071.5|33116.2|33066.2|33123.3|33074|33113.5|33063.5|30
1646034020000|2022-02-28 07:40:20|33115.6|33065.6|33119.9|33069.9|33120.5|33070.5|33115.6|33065.6|18
1646034030000|2022-02-28 07:40:30|33119.1|33069.1|33121.3|33071.3|33121.3|33071.3|33116.9|33066.9|25
1646034040000|2022-02-28 07:40:40|33119.3|33069.3|33126.4|33076.4|33126.4|33076.4|33117.4|33067.4|25
1646034050000|2022-02-28 07:40:50|33126.5|33076.5|33123.5|33073.5|33129.5|33081|33120.5|33070.5|32
1646034060000|2022-02-28 07:41:00|33123.6|33073.6|33128.4|33078.4|33130.5|33089.5|33109.5|33072.7|29
1646034070000|2022-02-28 07:41:10|33127.4|33077.4|33110.9|33090.9|33134.5|33096.1|33110.9|33077.1|34
1646034080000|2022-02-28 07:41:20|33123.3|33073.3|33133.5|33083.5|33133.5|33095.6|33112.8|33073.3|33
1646034090000|2022-02-28 07:41:30|33132.8|33082.8|33132.7|33082.7|33134.4|33098.2|33115.9|33080.4|32
1646034100000|2022-02-28 07:41:40|33133.6|33083.6|33133.7|33083.7|33135.3|33099.6|33116.8|33080.7|29
1646034110000|2022-02-28 07:41:50|33134|33084|33135.4|33085.4|33139.1|33094.3|33132.1|33084|32
1646034120000|2022-02-28 07:42:00|33135.2|33085.2|33120|33100|33141|33102.3|33120|33084.7|29
1646034130000|2022-02-28 07:42:10|33135.1|33085.1|33138.9|33088.9|33141.5|33103.4|33118.5|33085.1|30
1646034140000|2022-02-28 07:42:20|33139|33089|33132.9|33082.9|33139.9|33097.6|33117.6|33082.5|26
1646034150000|2022-02-28 07:42:30|33116.3|33096.3|33134.5|33084.5|33134.5|33099.6|33116.3|33081|28
1646034160000|2022-02-28 07:42:40|33115.4|33095.4|33128.2|33078.2|33131.4|33096|33113.7|33076.9|32
1646034170000|2022-02-28 07:42:50|33130.5|33080.5|33132.1|33082.1|33133.4|33098.6|33115.1|33080.2|31
1646034180000|2022-02-28 07:43:00|33132.2|33082.2|33131.3|33081.3|33132.3|33096.2|33113.7|33080|30
1646034190000|2022-02-28 07:43:10|33131.2|33081.2|33130.3|33080.3|33132|33084.9|33128.7|33078.7|28
1646034200000|2022-02-28 07:43:20|33133|33083|33137|33087|33137|33087|33130|33080|29
1646034210000|2022-02-28 07:43:30|33133.7|33083.7|33133.2|33083.2|33136.9|33100.1|33120.1|33081.3|20
1646034220000|2022-02-28 07:43:40|33131.3|33081.3|33118.7|33098.7|33137.5|33099.8|33118.7|33080.4|28
1646034230000|2022-02-28 07:43:50|33133|33083|33130.7|33080.7|33135.2|33098.3|33115.6|33080.7|28
1646034240000|2022-02-28 07:44:00|33131.5|33081.5|33134.8|33084.8|33137.5|33100.1|33116.8|33081.5|30
1646034250000|2022-02-28 07:44:10|33137.5|33087.5|33116.2|33096.2|33137.5|33098.8|33116.2|33081.5|14
1646034260000|2022-02-28 07:44:20|33116.9|33096.9|33131.4|33081.4|33132.2|33097.8|33116.8|33080.8|18
1646034270000|2022-02-28 07:44:30|33115.2|33095.2|33131.8|33081.8|33132.2|33096.3|33115|33080|24
1646034280000|2022-02-28 07:44:40|33118.7|33079.9|33135.3|33085.3|33135.3|33098.7|33115.1|33079.9|27
1646034290000|2022-02-28 07:44:50|33134.4|33084.4|33136.4|33086.4|33138|33088|33130.5|33080.5|33
1646034300000|2022-02-28 07:45:00|33134.8|33084.8|33132.5|33082.5|33138.8|33088.8|33130|33081.5|28
1646034310000|2022-02-28 07:45:10|33130|33087|33135.5|33085.5|33139.2|33089.2|33130|33082.7|21
1646034320000|2022-02-28 07:45:20|33137|33087|33141.3|33091.3|33146.9|33096.9|33135.5|33085.5|26
1646034330000|2022-02-28 07:45:30|33141.4|33091.4|33140.8|33090.8|33143.6|33093.6|33138.5|33088.5|27
1646034340000|2022-02-28 07:45:40|33142.3|33092.3|33139.3|33089.3|33143.6|33093.6|33135|33086.3|26
1646034350000|2022-02-28 07:45:50|33139.2|33089.2|33137.5|33087.5|33144.4|33094.4|33136.5|33086.5|24
1646034360000|2022-02-28 07:46:00|33138.5|33088.5|33147.1|33097.1|33147.4|33100.4|33135.5|33085.5|31
1646034370000|2022-02-28 07:46:10|33144.7|33094.7|33143.5|33093.5|33145.8|33097.4|33135.9|33089|37
1646034380000|2022-02-28 07:46:20|33143.3|33093.3|33144.5|33094.5|33148.4|33098.4|33140.6|33090.6|31
1646034390000|2022-02-28 07:46:30|33143.5|33093.5|33130.6|33110.6|33150.6|33111.1|33129.8|33093.5|27
1646034400000|2022-02-28 07:46:40|33129.9|33109.9|33147.6|33097.6|33151|33109.9|33129.9|33096.7|32
1646034410000|2022-02-28 07:46:50|33146.8|33096.8|33150.9|33100.9|33150.9|33112.9|33130.6|33095.5|30
1646034420000|2022-02-28 07:47:00|33133.2|33113.2|33146.5|33096.5|33151.4|33113.2|33129.7|33094.5|25
1646034430000|2022-02-28 07:47:10|33131.6|33111.6|33163.3|33113.3|33163.3|33122.9|33130.3|33095.5|31
1646034440000|2022-02-28 07:47:20|33160.4|33110.4|33161.2|33111.2|33165.4|33130.3|33142.8|33107.5|32
1646034450000|2022-02-28 07:47:30|33146.3|33126.3|33147.3|33127.3|33164.6|33129.7|33146.3|33107.5|35
1646034460000|2022-02-28 07:47:40|33148.8|33128.8|33154|33104|33161.8|33128.9|33139.8|33104|23
1646034470000|2022-02-28 07:47:50|33153.4|33103.4|33155.6|33105.6|33157.8|33122.5|33142.2|33102.6|35
1646034480000|2022-02-28 07:48:00|33155.8|33105.8|33161.2|33111.2|33162.2|33112.2|33152|33104.6|29
1646034490000|2022-02-28 07:48:10|33160.1|33110.1|33156.6|33106.6|33162.9|33112.9|33151|33105.4|28
1646034500000|2022-02-28 07:48:20|33155.8|33105.8|33153.3|33103.3|33160.7|33110.7|33153|33103|22
1646034510000|2022-02-28 07:48:30|33152.8|33102.8|33159.5|33109.5|33161.5|33111.5|33152.8|33102.8|23
1646034520000|2022-02-28 07:48:40|33159.6|33109.6|33159|33109|33162.2|33112.2|33157|33107|25
1646034530000|2022-02-28 07:48:50|33163.9|33113.9|33161.1|33111.1|33165.2|33115.2|33159.3|33109.3|27
1646034540000|2022-02-28 07:49:00|33162.2|33112.2|33158|33120|33169.5|33120|33158|33112.2|33
1646034550000|2022-02-28 07:49:10|33163.5|33113.5|33163.5|33113.5|33166.4|33117|33157|33111.9|33
1646034560000|2022-02-28 07:49:20|33162.8|33112.8|33162.9|33112.9|33162.9|33112.9|33158.4|33108.4|30
1646034570000|2022-02-28 07:49:30|33160.8|33110.8|33160.2|33110.2|33165.7|33115.7|33159.5|33109.5|23
1646034580000|2022-02-28 07:49:40|33163.5|33113.5|33165.3|33115.3|33165.3|33115.3|33160.5|33110.5|28
1646034590000|2022-02-28 07:49:50|33163|33113|33170.2|33120.2|33171.8|33121.8|33156.5|33112.4|23
1646034600000|2022-02-28 07:50:00|33171.2|33121.2|33164.6|33114.6|33171.2|33121.2|33155|33110.2|28
1646034610000|2022-02-28 07:50:10|33164.5|33114.5|33168|33118|33172.6|33122.6|33156|33110.5|28
1646034620000|2022-02-28 07:50:20|33167.4|33117.4|33162.2|33112.2|33171.3|33121.3|33161.5|33111.5|29
1646034630000|2022-02-28 07:50:30|33161.7|33111.7|33160|33110|33166.9|33116.9|33156|33109.5|30
1646034640000|2022-02-28 07:50:40|33160.1|33110.1|33165|33115|33178.6|33128.6|33153|33107.5|32
1646034650000|2022-02-28 07:50:50|33164.7|33114.7|33163|33115|33167.3|33119|33157|33111|26
1646034660000|2022-02-28 07:51:00|33167.8|33117.8|33167.5|33117.5|33171.3|33121.3|33159|33115.6|22
1646034670000|2022-02-28 07:51:10|33169.7|33119.7|33170.9|33120.9|33174.1|33124.1|33162|33117|29
1646034680000|2022-02-28 07:51:20|33169.4|33119.4|33169.2|33119.2|33175.9|33125.9|33160|33117.4|21
1646034690000|2022-02-28 07:51:30|33171.3|33121.3|33171.3|33121.3|33177.5|33127.5|33160|33119|30
1646034700000|2022-02-28 07:51:40|33173.3|33123.3|33174.8|33124.8|33178.7|33128.7|33166|33119.7|33
1646034710000|2022-02-28 07:51:50|33176.3|33126.3|33171.3|33121.3|33178.8|33128.8|33169.5|33119.5|33
1646034720000|2022-02-28 07:52:00|33172|33122|33169|33119|33178.8|33128.8|33159.9|33116.4|35
1646034730000|2022-02-28 07:52:10|33169.1|33119.1|33164.5|33114.5|33170|33121.2|33159|33114.5|18
1646034740000|2022-02-28 07:52:20|33166|33116|33164.2|33114.2|33166.7|33116.7|33162.7|33112.7|28
1646034750000|2022-02-28 07:52:30|33164.1|33114.1|33169.4|33119.4|33170.4|33122.3|33157.2|33113.7|28
1646034760000|2022-02-28 07:52:40|33169.1|33119.1|33167.5|33117.5|33175.5|33125.5|33167.5|33117.5|26
1646034770000|2022-02-28 07:52:50|33165.2|33115.2|33167.3|33117.3|33170.2|33121.8|33160.1|33114|30
1646034780000|2022-02-28 07:53:00|33167.8|33117.8|33163.2|33113.2|33169.1|33119.1|33158|33110.5|28
1646034790000|2022-02-28 07:53:10|33163.3|33113.3|33157.1|33107.1|33165.3|33115.3|33153.3|33107.1|26
1646034800000|2022-02-28 07:53:20|33161.3|33111.3|33154.6|33117.1|33161.5|33117.1|33152|33106.3|26
1646034810000|2022-02-28 07:53:30|33155.5|33114.3|33159.8|33109.8|33165|33115.5|33153.6|33107.6|26
1646034820000|2022-02-28 07:53:40|33159.6|33109.6|33154.6|33115.7|33161.4|33115.8|33154.5|33108.2|24
1646034830000|2022-02-28 07:53:50|33154.8|33117.1|33162.3|33112.3|33166|33117.4|33154.2|33109.5|22
1646034840000|2022-02-28 07:54:00|33161.6|33111.6|33169.4|33119.4|33169.4|33121.4|33154|33109.4|28
1646034850000|2022-02-28 07:54:10|33166.3|33116.3|33167.4|33117.4|33168.7|33124|33158.1|33114.1|28
1646034860000|2022-02-28 07:54:20|33167.6|33117.6|33166.5|33116.5|33179.6|33129.6|33160.6|33113.7|30
1646034870000|2022-02-28 07:54:30|33166|33116|33165.4|33115.4|33169.1|33119.1|33163.1|33113.1|33
1646034880000|2022-02-28 07:54:40|33165.2|33115.2|33177.7|33139.2|33185|33140.1|33163.8|33113.8|30
1646034890000|2022-02-28 07:54:50|33176.2|33136.5|33178.3|33128.3|33181.5|33136.5|33169|33122|21
1646034900000|2022-02-28 07:55:00|33178.5|33128.5|33181.5|33131.5|33182.8|33132.8|33171|33124|28
1646034910000|2022-02-28 07:55:10|33180|33133|33179.9|33129.9|33184.7|33137.3|33176|33127|28
1646034920000|2022-02-28 07:55:20|33180.7|33130.7|33180.8|33130.8|33184.6|33134.6|33179.6|33129.6|19
1646034930000|2022-02-28 07:55:30|33176.9|33139.2|33175.8|33137.5|33187.8|33143|33172.5|33127.9|17
1646034940000|2022-02-28 07:55:40|33175.5|33137.2|33179.1|33129.1|33179.3|33137.2|33175.1|33125.1|25
1646034950000|2022-02-28 07:55:50|33179.3|33129.3|33173.7|33123.7|33197.5|33158.5|33172.1|33122.1|33
1646034960000|2022-02-28 07:56:00|33180.7|33130.7|33178.5|33128.5|33189|33139.1|33172.6|33122.6|27
1646034970000|2022-02-28 07:56:10|33172.8|33122.8|33181.6|33131.6|33182.5|33132.5|33172|33122|19
1646034980000|2022-02-28 07:56:20|33182|33132|33188.2|33138.2|33190.5|33140.5|33181.5|33131.5|29
1646034990000|2022-02-28 07:56:30|33189.5|33139.5|33190|33140|33190.5|33140.5|33188.5|33138.5|15
1646035000000|2022-02-28 07:56:40|33189.3|33139.3|33185.8|33135.8|33193.3|33143.3|33185.8|33135.8|15
1646035010000|2022-02-28 07:56:50|33185.7|33135.7|33192|33154|33198.3|33154|33178.2|33131.3|28
1646035020000|2022-02-28 07:57:00|33194.9|33144.9|33190.2|33140.2|33202|33157|33188.3|33138.3|25
1646035030000|2022-02-28 07:57:10|33188.6|33138.6|33189|33139|33195.4|33145.4|33187.4|33137.4|20
1646035040000|2022-02-28 07:57:20|33190.7|33140.7|33190.3|33140.3|33194.4|33144.4|33188.4|33138.4|23
1646035050000|2022-02-28 07:57:30|33193.3|33143.3|33198.4|33148.4|33200.5|33150.5|33190.3|33140.3|27
1646035060000|2022-02-28 07:57:40|33199|33149|33198.5|33148.5|33205|33152|33188.1|33142|33
1646035070000|2022-02-28 07:57:50|33198.6|33148.6|33200.6|33150.6|33204.3|33154.3|33195.5|33145.5|34
1646035080000|2022-02-28 07:58:00|33199.5|33149.5|33202.4|33152.4|33207.7|33157.7|33198.8|33148.8|33
1646035090000|2022-02-28 07:58:10|33203.2|33153.2|33199.4|33149.4|33205.2|33158.8|33198.8|33148.8|18
1646035100000|2022-02-28 07:58:20|33200.4|33150.4|33204.6|33154.6|33210.5|33163.9|33198.3|33150.4|25
1646035110000|2022-02-28 07:58:30|33207.7|33157.7|33204.1|33154.1|33209|33159|33201.5|33151|21
1646035120000|2022-02-28 07:58:40|33210|33160|33201.1|33151.1|33221.9|33171.9|33201.1|33151.1|25
1646035130000|2022-02-28 07:58:50|33204.9|33154.9|33201|33151|33206.1|33156.1|33197.7|33147.7|23
1646035140000|2022-02-28 07:59:00|33200.9|33150.9|33198.2|33148.2|33202.7|33157.5|33193.3|33144.5|28
1646035150000|2022-02-28 07:59:10|33193.9|33143.9|33207.3|33157.3|33207.3|33165.8|33193|33143|25
1646035160000|2022-02-28 07:59:20|33204.3|33154.3|33209.9|33159.9|33215.9|33165.9|33199.7|33149.7|26
1646035170000|2022-02-28 07:59:30|33209.5|33159.5|33199.7|33149.7|33210.2|33170.9|33194.4|33144.4|25
1646035180000|2022-02-28 07:59:40|33202.5|33152.5|33203.9|33153.9|33203.9|33163.6|33193.6|33143.6|16
1646035190000|2022-02-28 07:59:50|33202.3|33162.4|33196|33146|33203.5|33162.4|33191.1|33146|21
1646035200000|2022-02-28 08:00:00|33190.4|33152.5|33178.7|33128.7|33194.7|33153.6|33178.7|33128.7|28
1646035210000|2022-02-28 08:00:10|33178.9|33128.9|33181.1|33131.1|33191.2|33149.9|33178.3|33128.9|28
1646035220000|2022-02-28 08:00:20|33188.8|33138.8|33179.8|33129.8|33191.5|33141.5|33178.6|33128|28
1646035230000|2022-02-28 08:00:30|33180.5|33130.5|33182.2|33132.2|33184|33138.3|33171.8|33125.2|28
1646035240000|2022-02-28 08:00:40|33178|33140|33188.1|33138.1|33191|33144.2|33178|33130.6|27
1646035250000|2022-02-28 08:00:50|33188.3|33138.3|33188.2|33150.7|33201|33153.7|33181.4|33136.1|27
1646035260000|2022-02-28 08:01:00|33195.4|33145.4|33197.5|33147.5|33202|33156.3|33188.3|33140|27
1646035270000|2022-02-28 08:01:10|33202.1|33154.2|33202.9|33152.9|33203|33156.8|33191.5|33142|24
1646035280000|2022-02-28 08:01:20|33209.4|33153.2|33204.4|33164|33209.4|33166.7|33198.7|33152.6|27
1646035290000|2022-02-28 08:01:30|33204.9|33164.7|33246.1|33161.6|33246.1|33164.7|33201.6|33153|25
1646035300000|2022-02-28 08:01:40|33245|33162.3|33243.4|33164.7|33249.5|33166.6|33242.4|33158.2|24
1646035310000|2022-02-28 08:01:50|33244.3|33165.6|33247.4|33168.9|33277.7|33169.4|33243|33156.3|23
1646035320000|2022-02-28 08:02:00|33247.6|33168.5|33245.6|33164.2|33261.3|33168.5|33242.4|33154.1|25
1646035330000|2022-02-28 08:02:10|33249.1|33160.3|33243|33168|33262.7|33168|33242.1|33146.2|24
1646035340000|2022-02-28 08:02:20|33243.1|33167|33258.7|33168.7|33264.9|33170.8|33243.1|33148.5|24
1646035350000|2022-02-28 08:02:30|33255.8|33169.4|33242.5|33163.5|33269.5|33171|33239.6|33149.5|28
1646035360000|2022-02-28 08:02:40|33242.1|33163.9|33245.1|33169.9|33264.9|33172.5|33236.2|33156.3|23
1646035370000|2022-02-28 08:02:50|33243.2|33174|33256.6|33180.4|33265.2|33182.9|33243.2|33158.4|24
1646035380000|2022-02-28 08:03:00|33257.5|33181.4|33256.4|33186.7|33274.6|33191.6|33253.7|33176.1|26
1646035390000|2022-02-28 08:03:10|33254.5|33184.6|33252.4|33185.7|33271.1|33185.9|33248|33173.3|22
1646035400000|2022-02-28 08:03:20|33253.2|33183.9|33254.8|33191.1|33258.6|33191.1|33250.5|33182.6|24
1646035410000|2022-02-28 08:03:30|33254.6|33191.6|33252.7|33189.7|33274.1|33193.6|33251.1|33179.8|27
1646035420000|2022-02-28 08:03:40|33252.9|33188.2|33244.7|33178.6|33254.5|33188.2|33244.7|33178.4|22
1646035430000|2022-02-28 08:03:50|33245|33180|33247.7|33181.7|33264.8|33181.7|33244|33177.4|25
1646035440000|2022-02-28 08:04:00|33246.7|33180.7|33242.7|33176.8|33260.6|33181.6|33242.2|33173.2|25
1646035450000|2022-02-28 08:04:10|33242.2|33177|33259.4|33173.4|33259.4|33178|33241|33173.4|18
1646035460000|2022-02-28 08:04:20|33240.6|33172|33244.6|33183.6|33257|33185.9|33239|33171.3|21
1646035470000|2022-02-28 08:04:30|33258|33174|33268|33163|33268|33188.9|33243.2|33160|21
1646035480000|2022-02-28 08:04:40|33254.9|33180.3|33253.8|33172.3|33269|33186.3|33239|33164|25
1646035490000|2022-02-28 08:04:50|33238.7|33175.8|33237.1|33174.9|33254|33177.8|33237.1|33168.2|23
1646035500000|2022-02-28 08:05:00|33242.1|33172.2|33245.6|33182|33247.1|33184.1|33239.1|33172.2|27
1646035510000|2022-02-28 08:05:10|33246.2|33179.2|33253.7|33190.5|33254.9|33191.2|33246.2|33179.2|22
1646035520000|2022-02-28 08:05:20|33255.4|33193.4|33250|33188|33277|33200.2|33250|33187.2|24
1646035530000|2022-02-28 08:05:30|33265.4|33179.4|33266.8|33180.9|33272.2|33193.9|33250.4|33179.4|25
1646035540000|2022-02-28 08:05:40|33252|33190|33261.2|33195.5|33273.9|33199.6|33251.4|33180.8|27
1646035550000|2022-02-28 08:05:50|33261.5|33195.3|33266|33204.8|33271.1|33205.9|33258.1|33182.2|27
1646035560000|2022-02-28 08:06:00|33269.1|33200.9|33261.3|33198.6|33271|33204.3|33259.2|33196.8|21
1646035570000|2022-02-28 08:06:10|33259|33201|33270|33173|33270|33202.8|33258|33173|26
1646035580000|2022-02-28 08:06:20|33254.8|33169|33242.2|33186.8|33272|33196.4|33242.2|33169|26
1646035590000|2022-02-28 08:06:30|33244.7|33193.8|33252.1|33184|33255.5|33198.2|33240.4|33181.1|28
1646035600000|2022-02-28 08:06:40|33241.2|33192.9|33244.4|33196|33250.5|33197.9|33241.2|33187.4|28
1646035610000|2022-02-28 08:06:50|33244.9|33196.2|33246.3|33188.8|33276.2|33197.6|33238.4|33188.8|29
1646035620000|2022-02-28 08:07:00|33257.8|33196.4|33257.4|33204.4|33266|33211.9|33244.4|33187.9|28
1646035630000|2022-02-28 08:07:10|33263|33203|33259.2|33212.2|33267.9|33216.7|33247.9|33203|29
1646035640000|2022-02-28 08:07:20|33263|33209.9|33256.5|33210.3|33272|33216.7|33252.5|33202.6|24
1646035650000|2022-02-28 08:07:30|33259.8|33208.1|33256.7|33211.4|33272|33216.7|33253.7|33204|22
1646035660000|2022-02-28 08:07:40|33274|33206|33254.9|33211.2|33274|33212|33254.9|33206|18
1646035670000|2022-02-28 08:07:50|33257|33210|33262.4|33210|33275|33214.7|33248.4|33203|18
1646035680000|2022-02-28 08:08:00|33256.8|33212.6|33259|33206.8|33267|33219.5|33256.8|33205|24
1646035690000|2022-02-28 08:08:10|33266|33204|33256.2|33209.8|33269.8|33213.3|33247.9|33201.8|26
1646035700000|2022-02-28 08:08:20|33253.8|33208.3|33256.5|33206.5|33257.6|33211.8|33250.1|33205.9|23
1646035710000|2022-02-28 08:08:30|33255.5|33205.5|33256.6|33206.6|33265|33210.6|33249.3|33202|22
1646035720000|2022-02-28 08:08:40|33253.7|33209.1|33253|33212.6|33263.9|33213.9|33251.4|33204.9|22
1646035730000|2022-02-28 08:08:50|33252.8|33211|33258|33212|33261.6|33212.8|33252.3|33205.5|19
1646035740000|2022-02-28 08:09:00|33261.5|33211.5|33259|33214.7|33274.1|33221.5|33257.6|33209.2|28
1646035750000|2022-02-28 08:09:10|33259.3|33214.9|33263.6|33213.6|33275|33221.2|33256|33210|23
1646035760000|2022-02-28 08:09:20|33263|33213|33263.5|33213.5|33273|33218.4|33256.2|33209|22
1646035770000|2022-02-28 08:09:30|33262.5|33212.5|33259.5|33215.7|33272|33215.7|33257.9|33208|13
1646035780000|2022-02-28 08:09:40|33273|33212|33263.4|33219.6|33273|33221.5|33257.8|33210.7|23
1646035790000|2022-02-28 08:09:50|33288|33214|33281|33226.1|33293|33226.4|33265.8|33214|28
1646035800000|2022-02-28 08:10:00|33280.5|33225.8|33291|33221.3|33295|33229.5|33277.8|33221.3|30
1646035810000|2022-02-28 08:10:10|33279.1|33224|33280.8|33222|33296|33224.7|33272|33217|37
1646035820000|2022-02-28 08:10:20|33277.3|33221.1|33278.9|33221.4|33295|33224.8|33273.3|33221|33
1646035830000|2022-02-28 08:10:30|33274|33225|33282.4|33224.8|33301|33229.8|33274|33217|33
1646035840000|2022-02-28 08:10:40|33280.9|33228.8|33291.6|33229.6|33293.1|33232.6|33280.6|33224.8|39
1646035850000|2022-02-28 08:10:50|33286.4|33226.9|33283.4|33225.6|33296|33230.7|33280.8|33224.3|36
1646035860000|2022-02-28 08:11:00|33285.2|33225.9|33288|33218|33291|33229.4|33273.5|33217.1|37
1646035870000|2022-02-28 08:11:10|33279.5|33219|33263.9|33205.3|33283.5|33221.3|33253.4|33201.2|38
1646035880000|2022-02-28 08:11:20|33257.7|33208.4|33277.5|33218|33292.5|33221.6|33253.2|33205.7|36
1646035890000|2022-02-28 08:11:30|33276.8|33218.8|33283.6|33219.8|33288.4|33221.1|33272.2|33217.1|32
1646035900000|2022-02-28 08:11:40|33281.6|33217.6|33279.9|33222.4|33300.2|33223.2|33274.2|33212|33
1646035910000|2022-02-28 08:11:50|33283.8|33220.6|33278.3|33219|33303|33221.3|33276.2|33213|28
1646035920000|2022-02-28 08:12:00|33278.8|33217.3|33278.5|33229.2|33303.7|33247.8|33273.1|33211.1|36
1646035930000|2022-02-28 08:12:10|33277.1|33228|33268|33228|33293|33236.5|33268|33214.9|35
1646035940000|2022-02-28 08:12:20|33284.6|33232.1|33282.5|33233.2|33300.2|33244.7|33269.5|33218.8|37
1646035950000|2022-02-28 08:12:30|33284|33236.6|33293|33243.2|33293|33243.2|33278.4|33228.4|34
1646035960000|2022-02-28 08:12:40|33280|33233|33288.6|33238.6|33296.1|33248.8|33278.5|33220.9|35
1646035970000|2022-02-28 08:12:50|33287.1|33237.1|33292.9|33249.8|33295.3|33252.2|33286.7|33236.7|34
1646035980000|2022-02-28 08:13:00|33293.3|33245.9|33296|33247.6|33299|33252.4|33289.2|33239.7|38
1646035990000|2022-02-28 08:13:10|33295.6|33245.6|33301.7|33251.7|33314|33261.2|33292.1|33242.1|40
1646036000000|2022-02-28 08:13:20|33301.5|33251.5|33303.6|33253.6|33303.6|33257.9|33299.1|33250.3|33
1646036010000|2022-02-28 08:13:30|33302.5|33252.5|33293.6|33243.6|33302.5|33255.8|33287.8|33243.4|32
1646036020000|2022-02-28 08:13:40|33293.7|33243.7|33299.6|33249.6|33309|33256.6|33290.8|33243.6|30
1646036030000|2022-02-28 08:13:50|33300.4|33250.4|33298.5|33248.5|33302.5|33256.3|33293.7|33248.2|31
1646036040000|2022-02-28 08:14:00|33299.2|33249.2|33290.3|33248.6|33301.7|33256.2|33290.3|33244.9|38
1646036050000|2022-02-28 08:14:10|33289.4|33245.9|33308.9|33258.9|33313|33266.1|33288.1|33240.8|37
1646036060000|2022-02-28 08:14:20|33304.4|33254.4|33308.3|33266.2|33311.9|33268.2|33303.4|33254.4|37
1646036070000|2022-02-28 08:14:30|33308.8|33266.1|33307.7|33257.7|33322|33268.2|33304.3|33256.4|31
1646036080000|2022-02-28 08:14:40|33308.2|33258.2|33308.1|33258.1|33309.4|33267.1|33303|33255.7|33
1646036090000|2022-02-28 08:14:50|33309.4|33259.4|33311.9|33261.9|33323|33268|33305.2|33259.4|33
1646036100000|2022-02-28 08:15:00|33313|33263|33310.8|33270.7|33317.5|33271.1|33306.2|33262.2|31
1646036110000|2022-02-28 08:15:10|33312.9|33267.7|33341.3|33291.3|33343|33293|33311.6|33264.4|36
1646036120000|2022-02-28 08:15:20|33339.6|33289.6|33336.9|33286.9|33342.1|33292.1|33334|33284|38
1646036130000|2022-02-28 08:15:30|33336|33286|33328.3|33280.8|33339.2|33289.2|33319.5|33269.5|39
1646036140000|2022-02-28 08:15:40|33329|33280.5|33331.8|33281.8|33335.6|33286.2|33325|33271.7|28
1646036150000|2022-02-28 08:15:50|33329.5|33279.5|33325.3|33275.3|33332|33285|33324.5|33274.5|31
1646036160000|2022-02-28 08:16:00|33326.4|33276.4|33328.9|33278.9|33330.8|33280.8|33324.5|33274.5|38
1646036170000|2022-02-28 08:16:10|33328.2|33278.2|33331|33281|33332.5|33282.5|33327.9|33277.9|33
1646036180000|2022-02-28 08:16:20|33331.7|33281.7|33334.1|33284.1|33335.3|33294|33330.3|33280.3|33
1646036190000|2022-02-28 08:16:30|33334.5|33284.5|33329.7|33279.7|33335.4|33285.4|33318.3|33270.8|33
1646036200000|2022-02-28 08:16:40|33330.4|33280.4|33337.5|33287.5|33338.4|33288.4|33329.7|33279.7|32
1646036210000|2022-02-28 08:16:50|33332.6|33282.6|33336.6|33286.6|33339.2|33289.2|33331.3|33281.3|37
1646036220000|2022-02-28 08:17:00|33336.5|33286.5|33326.7|33276.7|33337.7|33287.7|33326.5|33276.5|33
1646036230000|2022-02-28 08:17:10|33325.8|33275.8|33332.2|33282.2|33333.7|33283.7|33325.6|33275.6|39
1646036240000|2022-02-28 08:17:20|33328.8|33278.8|33335.1|33285.1|33337.5|33287.5|33327.4|33277.4|38
1646036250000|2022-02-28 08:17:30|33333.9|33283.9|33328.1|33278.1|33335.8|33285.8|33328.1|33278.1|30
1646036260000|2022-02-28 08:17:40|33327.8|33277.8|33340.6|33290.6|33340.6|33290.6|33326.1|33276.1|34
1646036270000|2022-02-28 08:17:50|33338.7|33288.7|33335.9|33285.9|33340.4|33290.4|33332.5|33282.5|30
1646036280000|2022-02-28 08:18:00|33336.1|33286.1|33339.2|33289.2|33341.7|33291.7|33333.5|33283.5|30
1646036290000|2022-02-28 08:18:10|33336.8|33286.8|33338.8|33288.8|33340.6|33290.6|33335.5|33285.5|37
1646036300000|2022-02-28 08:18:20|33339.7|33289.7|33339.5|33289.5|33341.5|33291.5|33334.5|33284.5|34
1646036310000|2022-02-28 08:18:30|33339.1|33289.1|33338.7|33288.7|33358|33308|33335.5|33285.5|35
1646036320000|2022-02-28 08:18:40|33340.3|33290.3|33339.3|33289.3|33344.1|33294.1|33334|33284|28
1646036330000|2022-02-28 08:18:50|33340.3|33290.3|33339|33289|33347.7|33297.7|33334.4|33284.4|32
1646036340000|2022-02-28 08:19:00|33341.5|33291.5|33338.3|33288.3|33349.1|33299.1|33338.3|33288.3|31
1646036350000|2022-02-28 08:19:10|33337.5|33287.5|33339.8|33289.8|33343.3|33293.3|33328|33283.5|19
1646036360000|2022-02-28 08:19:20|33328|33290|33339.2|33289.2|33343.8|33293.8|33328|33283|24
1646036370000|2022-02-28 08:19:30|33336.6|33286.6|33340|33290|33341.1|33291.1|33335.6|33285.6|30
1646036380000|2022-02-28 08:19:40|33337.4|33287.4|33337.3|33287.3|33343.4|33293.4|33326|33284.5|33
1646036390000|2022-02-28 08:19:50|33339|33289|33338.2|33288.2|33343.9|33293.9|33328|33283.5|35
1646036400000|2022-02-28 08:20:00|33336.8|33286.8|33338.4|33288.4|33343.7|33293.7|33328|33282.5|37
1646036410000|2022-02-28 08:20:10|33337.7|33287.7|33341.8|33291.8|33343|33293|33330|33283.5|24
1646036420000|2022-02-28 08:20:20|33339.7|33289.7|33347.5|33297.5|33353.4|33303.4|33339.7|33289.7|30
1646036430000|2022-02-28 08:20:30|33346.7|33296.7|33345|33295|33351.7|33314.6|33333.5|33292|32
1646036440000|2022-02-28 08:20:40|33347.3|33297.3|33331.5|33311.5|33347.3|33312.7|33329.2|33290|39
1646036450000|2022-02-28 08:20:50|33320.6|33300.6|33332.5|33282.5|33338.8|33300.6|33320.6|33282|39
1646036460000|2022-02-28 08:21:00|33333.4|33283.4|33336.4|33286.4|33338.4|33288.4|33332|33282|29
1646036470000|2022-02-28 08:21:10|33335.1|33285.1|33341.3|33291.3|33345.6|33295.6|33333.1|33285.1|35
1646036480000|2022-02-28 08:21:20|33345.6|33295.6|33344.2|33294.2|33351.2|33301.2|33338.2|33288.2|34
1646036490000|2022-02-28 08:21:30|33341|33291|33340.5|33290.5|33347.1|33297.1|33334.9|33286.5|32
1646036500000|2022-02-28 08:21:40|33341.3|33291.3|33340|33290|33346.6|33296.6|33337.5|33287.5|23
1646036510000|2022-02-28 08:21:50|33340.3|33290.3|33343.6|33293.6|33347.5|33297.5|33337.5|33287.5|34
1646036520000|2022-02-28 08:22:00|33345|33295|33359.1|33309.1|33368.1|33318.1|33339.5|33289.5|33
1646036530000|2022-02-28 08:22:10|33365.8|33315.8|33362.4|33312.4|33369.9|33326|33346|33303.3|35
1646036540000|2022-02-28 08:22:20|33363.2|33313.2|33362.8|33312.8|33367.8|33317.8|33356.5|33306.5|28
1646036550000|2022-02-28 08:22:30|33364.6|33314.6|33369.5|33319.5|33373.6|33323.6|33362.8|33312.8|35
1646036560000|2022-02-28 08:22:40|33369.9|33319.9|33363.7|33313.7|33383.6|33338|33359.8|33309.8|34
1646036570000|2022-02-28 08:22:50|33358.3|33308.3|33359|33309|33370.7|33328|33353.5|33307|36
1646036580000|2022-02-28 08:23:00|33358.3|33308.3|33357.9|33307.9|33366|33325|33343|33300.4|30
1646036590000|2022-02-28 08:23:10|33356.4|33306.4|33360.1|33310.1|33364.6|33314.6|33347.9|33300.1|39
1646036600000|2022-02-28 08:23:20|33359.6|33309.6|33368.9|33318.9|33371.2|33324.1|33354|33305.7|33
1646036610000|2022-02-28 08:23:30|33371.9|33321.9|33365.7|33328.2|33375|33331.4|33354.7|33312|40
1646036620000|2022-02-28 08:23:40|33362.7|33322.6|33359|33321|33371|33330.4|33346.1|33301.9|34
1646036630000|2022-02-28 08:23:50|33358|33320|33340.5|33296.1|33360.3|33320|33340.5|33296.1|26
1646036640000|2022-02-28 08:24:00|33356.5|33306.5|33352.5|33302.5|33363.2|33313.2|33337.5|33295|35
1646036650000|2022-02-28 08:24:10|33337.8|33296.5|33351.8|33301.8|33356.6|33306.6|33337.8|33296.5|39
1646036660000|2022-02-28 08:24:20|33350.7|33300.7|33356|33306|33358.3|33308.3|33343.8|33293.8|37
1646036670000|2022-02-28 08:24:30|33355.8|33305.8|33367|33317|33367|33317|33343.8|33297|39
1646036680000|2022-02-28 08:24:40|33361.2|33311.2|33353.3|33303.3|33366.6|33318.3|33338.3|33300|38
1646036690000|2022-02-28 08:24:50|33365.8|33315.8|33366.6|33316.6|33369.5|33322.5|33336.4|33300.8|34
1646036700000|2022-02-28 08:25:00|33370.5|33320.5|33345.3|33295.3|33370.5|33320.5|33327.6|33284.1|39
1646036710000|2022-02-28 08:25:10|33350.8|33300.8|33346.3|33296.3|33355.5|33305.5|33328.9|33280.4|37
1646036720000|2022-02-28 08:25:20|33337.5|33287.5|33332.9|33282.9|33355|33305|33332.4|33282.4|37
1646036730000|2022-02-28 08:25:30|33334|33284|33335|33285|33352.7|33302.7|33320.4|33276.4|39
1646036740000|2022-02-28 08:25:40|33334.7|33284.7|33331.6|33281.6|33345.7|33295.7|33324.7|33278.9|27
1646036750000|2022-02-28 08:25:50|33332|33282|33352|33302|33361.5|33313|33318.5|33279.7|36
1646036760000|2022-02-28 08:26:00|33320.3|33300.3|33325.5|33305.5|33356|33311.1|33320.3|33284.8|32
1646036770000|2022-02-28 08:26:10|33337.7|33287.7|33340.1|33290.1|33351.5|33307.1|33323.5|33286.8|30
1646036780000|2022-02-28 08:26:20|33338.8|33288.8|33338.6|33288.6|33351.3|33308.5|33328|33286.7|33
1646036790000|2022-02-28 08:26:30|33337.2|33287.2|33344.4|33294.4|33348.1|33298.1|33330.3|33287.2|23
1646036800000|2022-02-28 08:26:40|33341.9|33291.9|33338.4|33288.4|33347.4|33297.4|33333|33288.2|24
1646036810000|2022-02-28 08:26:50|33330.8|33290.7|33344.9|33294.9|33353.7|33308.1|33324.3|33288.2|27
1646036820000|2022-02-28 08:27:00|33342.5|33292.5|33342.2|33292.2|33352.3|33302.3|33332|33282.8|29
1646036830000|2022-02-28 08:27:10|33340|33290|33336.1|33286.1|33350.5|33300.5|33325.8|33283.7|32
1646036840000|2022-02-28 08:27:20|33342.3|33292.3|33339.9|33289.9|33349.5|33299.5|33328|33281.7|27
1646036850000|2022-02-28 08:27:30|33336.7|33286.7|33328.6|33278.6|33342.9|33292.9|33322.7|33278.6|28
1646036860000|2022-02-28 08:27:40|33329|33279|33334.6|33284.6|33348.9|33298.9|33321.3|33277|30
1646036870000|2022-02-28 08:27:50|33332.7|33282.7|33337.6|33287.6|33347.7|33297.7|33325.4|33280.3|28
1646036880000|2022-02-28 08:28:00|33339.3|33289.3|33336|33286|33343.3|33298.6|33318.6|33277.4|28
1646036890000|2022-02-28 08:28:10|33328|33278|33336.8|33286.8|33346.5|33296.5|33325.3|33278|26
1646036900000|2022-02-28 08:28:20|33337.4|33287.4|33335.4|33285.4|33346.3|33296.3|33328.2|33281.9|25
1646036910000|2022-02-28 08:28:30|33337.9|33287.9|33341.1|33291.1|33354|33304|33335.5|33285.5|35
1646036920000|2022-02-28 08:28:40|33339.7|33289.7|33340.2|33290.2|33354.5|33307.4|33327.4|33286.1|33
1646036930000|2022-02-28 08:28:50|33340.5|33290.5|33340.4|33290.4|33352.8|33302.8|33331.3|33287.6|31
1646036940000|2022-02-28 08:29:00|33336.3|33286.3|33337.1|33287.1|33348.9|33298.9|33328.1|33281.3|31
1646036950000|2022-02-28 08:29:10|33336.8|33286.8|33339.4|33289.4|33354|33304|33331|33283.7|36
1646036960000|2022-02-28 08:29:20|33341.5|33291.5|33345.3|33295.3|33352.5|33302.5|33331.9|33281.9|31
1646036970000|2022-02-28 08:29:30|33339.1|33289.1|33339.4|33289.4|33348.8|33298.8|33324.2|33281.9|27
1646036980000|2022-02-28 08:29:40|33334.2|33284.2|33334.9|33284.9|33348.2|33300.1|33319.7|33280|29
1646036990000|2022-02-28 08:29:50|33333.7|33283.7|33330.7|33280.7|33344.5|33294.5|33323.5|33276.4|35
1646037000000|2022-02-28 08:30:00|33348.5|33298.5|33344.6|33294.6|33348.5|33298.5|33322.6|33280.6|37
1646037010000|2022-02-28 08:30:10|33344.4|33294.4|33330.9|33280.9|33349|33299|33319|33276.1|38
1646037020000|2022-02-28 08:30:20|33328.6|33278.6|33333.8|33283.8|33340.5|33290.5|33313.3|33268.4|38
1646037030000|2022-02-28 08:30:30|33334.9|33284.9|33332.9|33282.9|33341.1|33291.1|33322.3|33272.3|35
1646037040000|2022-02-28 08:30:40|33333|33283|33321.9|33271.9|33341.3|33294.5|33314.5|33269|31
1646037050000|2022-02-28 08:30:50|33324.7|33274.7|33328.1|33278.1|33331.9|33281.9|33316.8|33268|36
1646037060000|2022-02-28 08:31:00|33325.1|33275.1|33321|33271|33329.9|33279.9|33309.9|33268.1|36
1646037070000|2022-02-28 08:31:10|33324.2|33274.2|33323.7|33273.7|33333|33283|33321.4|33271.4|32
1646037080000|2022-02-28 08:31:20|33324.8|33274.8|33327.7|33277.7|33343|33293|33319.9|33269.9|37
1646037090000|2022-02-28 08:31:30|33334.6|33284.6|33335.2|33285.2|33344.5|33294.5|33327.8|33277.8|31
1646037100000|2022-02-28 08:31:40|33333.2|33283.2|33320.5|33270.5|33340.2|33290.2|33318|33270.5|33
1646037110000|2022-02-28 08:31:50|33314.3|33274.9|33323.4|33273.4|33334.9|33284.9|33309.4|33266.3|34
1646037120000|2022-02-28 08:32:00|33322.9|33272.9|33306.8|33256.8|33328|33278|33301.5|33251.5|35
1646037130000|2022-02-28 08:32:10|33303.5|33253.5|33320.5|33270.5|33329.9|33279.9|33303.5|33253.5|38
1646037140000|2022-02-28 08:32:20|33320.1|33270.1|33326.3|33276.3|33330.4|33280.4|33317.9|33267.9|36
1646037150000|2022-02-28 08:32:30|33326.4|33276.4|33331.1|33281.1|33331.1|33281.1|33320.8|33270.8|34
1646037160000|2022-02-28 08:32:40|33331|33281|33323.8|33273.8|33332.7|33282.7|33319.3|33269.3|29
1646037170000|2022-02-28 08:32:50|33325.1|33275.1|33325.9|33275.9|33332.4|33282.4|33314.6|33267.9|36
1646037180000|2022-02-28 08:33:00|33328.2|33278.2|33326.1|33276.1|33331.7|33281.7|33319.3|33269.3|34
1646037190000|2022-02-28 08:33:10|33323.3|33273.3|33317.3|33267.3|33325.2|33275.2|33312|33262|25
1646037200000|2022-02-28 08:33:20|33302.4|33264.3|33297.1|33252.3|33327.5|33277.5|33294.6|33246.5|38
1646037210000|2022-02-28 08:33:30|33305.3|33263.6|33303.8|33253.8|33313.4|33268|33292.6|33228.8|38
1646037220000|2022-02-28 08:33:40|33303.7|33253.7|33300.1|33250.1|33313.5|33269|33292.2|33242.2|33
1646037230000|2022-02-28 08:33:50|33306.6|33256.6|33310.1|33260.1|33312.5|33267.4|33283.3|33244.8|35
1646037240000|2022-02-28 08:34:00|33304.6|33254.6|33306.2|33256.2|33316|33266|33297|33247|33
1646037250000|2022-02-28 08:34:10|33303.9|33253.9|33307.3|33257.3|33313.6|33265.8|33284.4|33245|33
1646037260000|2022-02-28 08:34:20|33300.9|33250.9|33294.9|33244.9|33316.5|33266.5|33292.6|33242.6|39
1646037270000|2022-02-28 08:34:30|33298.3|33248.3|33304.4|33254.4|33313.7|33263.7|33294.9|33244.9|34
1646037280000|2022-02-28 08:34:40|33304.2|33254.2|33314.4|33264.4|33326|33276|33304.2|33254.2|33
1646037290000|2022-02-28 08:34:50|33316.6|33266.6|33308.8|33258.8|33320.9|33270.9|33301.7|33251.7|31
1646037300000|2022-02-28 08:35:00|33308.6|33258.6|33304.9|33254.9|33311.4|33261.4|33286.3|33236.3|36
1646037310000|2022-02-28 08:35:10|33304.6|33254.6|33290.6|33240.6|33312.8|33262.8|33290.3|33240.3|35
1646037320000|2022-02-28 08:35:20|33288.9|33238.9|33300.6|33250.6|33301.9|33251.9|33287.5|33237.5|37
1646037330000|2022-02-28 08:35:30|33300.4|33250.4|33314.8|33264.8|33316.5|33266.5|33288.6|33243.1|29
1646037340000|2022-02-28 08:35:40|33307.3|33257.3|33303.5|33253.5|33316.3|33266.3|33293.7|33243.7|36
1646037350000|2022-02-28 08:35:50|33309.2|33259.2|33309.2|33259.2|33318.3|33268.3|33295.1|33245.1|27
1646037360000|2022-02-28 08:36:00|33314.1|33264.1|33292.1|33272.1|33318.7|33275.2|33291.1|33249|32
1646037370000|2022-02-28 08:36:10|33292.4|33272.4|33306.7|33286.7|33328.5|33297.5|33292.4|33258|38
1646037380000|2022-02-28 08:36:20|33305.5|33285.5|33335.9|33285.9|33339.7|33300.3|33300.1|33265.5|37
1646037390000|2022-02-28 08:36:30|33323.9|33273.9|33325.4|33275.4|33344.4|33301.3|33312.5|33265.8|33
1646037400000|2022-02-28 08:36:40|33326.7|33276.7|33328|33278|33331.4|33281.4|33317.7|33267.7|27
1646037410000|2022-02-28 08:36:50|33317.2|33267.2|33317.3|33267.3|33328|33278|33316.3|33266.3|32
1646037420000|2022-02-28 08:37:00|33316.7|33266.7|33317.1|33267.1|33320.9|33270.9|33310.2|33260.2|32
1646037430000|2022-02-28 08:37:10|33315.6|33265.6|33314.2|33264.2|33320.8|33279.4|33298.8|33260.3|27
1646037440000|2022-02-28 08:37:20|33304.5|33284.5|33310.4|33290.4|33328.1|33290.4|33300.8|33266.5|31
1646037450000|2022-02-28 08:37:30|33310.7|33290.7|33309.6|33289.6|33330.1|33292.2|33308.9|33271.7|31
1646037460000|2022-02-28 08:37:40|33309.2|33289.2|33328.2|33278.2|33338.5|33293.3|33309.2|33273.3|30
1646037470000|2022-02-28 08:37:50|33328.4|33278.4|33326.1|33276.1|33340.3|33290.3|33326.1|33276.1|22
1646037480000|2022-02-28 08:38:00|33326.2|33276.2|33326.6|33276.6|33341.5|33291.5|33322.6|33272.6|26
1646037490000|2022-02-28 08:38:10|33327.4|33277.4|33335.1|33285.1|33344.5|33294.5|33327.4|33277.4|21
1646037500000|2022-02-28 08:38:20|33339.1|33289.1|33333.6|33283.6|33346.2|33296.2|33333.3|33283.3|26
1646037510000|2022-02-28 08:38:30|33339.4|33289.4|33330.7|33292|33342.2|33292.2|33325.9|33277.4|24
1646037520000|2022-02-28 08:38:40|33337.6|33287.6|33338.8|33288.8|33338.8|33296.1|33331.1|33285.2|27
1646037530000|2022-02-28 08:38:50|33338.6|33288.6|33346.5|33296.5|33347.1|33297.1|33332|33282.1|28
1646037540000|2022-02-28 08:39:00|33346.3|33296.3|33343.9|33293.9|33349.4|33302.8|33332.6|33282.6|35
1646037550000|2022-02-28 08:39:10|33344|33294|33336|33294.7|33346.6|33299.7|33335.1|33287.9|38
1646037560000|2022-02-28 08:39:20|33333.3|33283.3|33345.5|33295.5|33345.5|33296|33329.6|33279.6|25
1646037570000|2022-02-28 08:39:30|33345.4|33295.4|33335.5|33285.5|33345.4|33295.4|33330.1|33280.1|19
1646037580000|2022-02-28 08:39:40|33336.1|33286.1|33332.2|33282.2|33341|33294.1|33332.2|33282.2|26
1646037590000|2022-02-28 08:39:50|33333.2|33283.2|33340.5|33290.5|33348.5|33298.5|33329.7|33279.7|25
1646037600000|2022-02-28 08:40:00|33333.9|33283.9|33342.3|33292.3|33345.8|33295.8|33333.3|33283.9|23
1646037610000|2022-02-28 08:40:10|33340.4|33290.4|33337.9|33287.9|33342.4|33293|33328.2|33279.1|28
1646037620000|2022-02-28 08:40:20|33333.6|33283.6|33344.4|33294.4|33345.3|33296.8|33332.6|33283.6|28
1646037630000|2022-02-28 08:40:30|33335.4|33296.2|33347.5|33297.5|33348.3|33298.3|33335.4|33291.8|23
1646037640000|2022-02-28 08:40:40|33347|33297|33346.2|33296.2|33348.5|33298.5|33337.9|33287.9|20
1646037650000|2022-02-28 08:40:50|33347.3|33297.3|33347.9|33297.9|33352.4|33304.4|33341.5|33291.5|31
1646037660000|2022-02-28 08:41:00|33348.3|33298.3|33347.2|33297.2|33350.5|33300.5|33339.7|33289.7|21
1646037670000|2022-02-28 08:41:10|33346.5|33296.5|33337|33287|33348.2|33299.9|33337|33287|25
1646037680000|2022-02-28 08:41:20|33342.2|33292.2|33346.5|33296.5|33351.5|33302.9|33340.8|33292.1|30
1646037690000|2022-02-28 08:41:30|33346.3|33296.3|33354.2|33304.2|33356.3|33306.3|33345.8|33295.8|25
1646037700000|2022-02-28 08:41:40|33352.9|33302.9|33358.2|33308.2|33358.2|33308.2|33351.1|33301.1|18
1646037710000|2022-02-28 08:41:50|33357|33307|33357.9|33307.9|33360.2|33310.2|33355.3|33305.3|26
1646037720000|2022-02-28 08:42:00|33358|33308|33356.5|33306.5|33360.5|33310.5|33353.5|33303.5|18
1646037730000|2022-02-28 08:42:10|33353.6|33303.6|33356.2|33306.2|33360.5|33310.5|33353.6|33303.6|21
1646037740000|2022-02-28 08:42:20|33355.9|33305.9|33358.7|33308.7|33361|33323.4|33342.8|33305.9|31
1646037750000|2022-02-28 08:42:30|33358.3|33308.3|33356.7|33306.7|33361.1|33322.5|33342.1|33306.1|21
1646037760000|2022-02-28 08:42:40|33357.5|33307.5|33349|33299|33357.5|33318.5|33335|33297.6|27
1646037770000|2022-02-28 08:42:50|33348.1|33298.1|33347.9|33297.9|33352.9|33316.3|33336.3|33296.8|25
1646037780000|2022-02-28 08:43:00|33349.8|33299.8|33345.7|33295.7|33350.5|33300.5|33345.7|33295.7|24
1646037790000|2022-02-28 08:43:10|33347.9|33297.9|33337|33287|33351|33301|33333.8|33283.8|34
1646037800000|2022-02-28 08:43:20|33337.4|33287.4|33343.9|33293.9|33346.3|33296.3|33336.5|33287.4|27
1646037810000|2022-02-28 08:43:30|33339.4|33289.4|33342.2|33292.2|33345.5|33295.5|33338.1|33288.1|18
1646037820000|2022-02-28 08:43:40|33342.1|33292.1|33336.2|33286.2|33342.5|33296|33332.6|33282.6|25
1646037830000|2022-02-28 08:43:50|33336.5|33286.5|33336.3|33286.3|33340.9|33290.9|33333.4|33283.4|24
1646037840000|2022-02-28 08:44:00|33335.3|33285.3|33313.3|33263.3|33337.7|33287.7|33313.3|33263.3|23
1646037850000|2022-02-28 08:44:10|33322.4|33272.4|33323.6|33273.6|33326.1|33280.7|33313.8|33267.1|36
1646037860000|2022-02-28 08:44:20|33324|33274|33326.8|33276.8|33329.6|33283.7|33322.2|33270|28
1646037870000|2022-02-28 08:44:30|33327.4|33277.4|33307|33269.3|33328.4|33282.1|33306.3|33256.3|25
1646037880000|2022-02-28 08:44:40|33311.1|33261.1|33309.7|33259.7|33311.6|33262.9|33299.8|33253.1|34
1646037890000|2022-02-28 08:44:50|33309.5|33259.5|33313.7|33263.7|33315.1|33265.1|33309.5|33259.5|35
1646037900000|2022-02-28 08:45:00|33312.7|33262.7|33295.6|33245.6|33312.7|33262.7|33292|33238.9|35
1646037910000|2022-02-28 08:45:10|33296.3|33246.3|33290.3|33240.3|33297.2|33252.7|33288.4|33240.3|30
1646037920000|2022-02-28 08:45:20|33292.1|33242.1|33295.9|33245.9|33300.5|33251.8|33285.9|33239.7|30
1646037930000|2022-02-28 08:45:30|33292.3|33242.3|33289.4|33239.4|33299.1|33249.1|33289.4|33239.4|29
1646037940000|2022-02-28 08:45:40|33291.4|33241.4|33306.6|33262.5|33315|33268.5|33291.4|33241.4|34
1646037950000|2022-02-28 08:45:50|33312|33260|33315.9|33266.7|33322.1|33270.4|33303.8|33259.4|33
1646037960000|2022-02-28 08:46:00|33316.8|33265.5|33315.6|33265.6|33320.9|33274.7|33308.8|33265.5|29
1646037970000|2022-02-28 08:46:10|33317.4|33270|33303.5|33262.7|33320|33273.6|33303.5|33260.1|32
1646037980000|2022-02-28 08:46:20|33318.1|33267|33315|33265|33318.1|33273.7|33302|33261.4|27
1646037990000|2022-02-28 08:46:30|33314|33264|33305.9|33267.9|33319.9|33272|33305.4|33263|17
1646038000000|2022-02-28 08:46:40|33308.3|33268.9|33320.8|33278.4|33343.2|33278.4|33308.3|33264|30
1646038010000|2022-02-28 08:46:50|33341.4|33262.5|33315|33270|33341.4|33274.1|33310|33262.5|30
1646038020000|2022-02-28 08:47:00|33314.5|33268.8|33313.1|33271|33317.2|33273.4|33310.7|33263.4|29
1646038030000|2022-02-28 08:47:10|33314.6|33271.6|33308.5|33258.5|33338.8|33273.6|33302.3|33252.3|31
1646038040000|2022-02-28 08:47:20|33309.5|33259.5|33309.4|33253.8|33309.5|33264.9|33298.8|33248.8|35
1646038050000|2022-02-28 08:47:30|33319.7|33255.1|33311.9|33261.9|33334.9|33270.4|33301.8|33247|36
1646038060000|2022-02-28 08:47:40|33308.8|33268.1|33307.9|33267.8|33318.9|33268.8|33304.8|33251|30
1646038070000|2022-02-28 08:47:50|33307.3|33267|33309.8|33270.6|33324.5|33270.8|33304.9|33253.1|32
1646038080000|2022-02-28 08:48:00|33308.8|33268.8|33310.2|33260.2|33337.6|33271.7|33307|33258|30
1646038090000|2022-02-28 08:48:10|33308.2|33258.2|33310.3|33260.3|33323.2|33268.7|33298.2|33253.5|37
1646038100000|2022-02-28 08:48:20|33310.4|33260.4|33302|33259.9|33322.1|33268.8|33302|33257|25
1646038110000|2022-02-28 08:48:30|33301.1|33261.3|33304.8|33260.1|33326|33264.9|33299.9|33255|34
1646038120000|2022-02-28 08:48:40|33304.7|33259.8|33303.4|33264.2|33314.7|33268.5|33300|33253.2|36
1646038130000|2022-02-28 08:48:50|33304.9|33265.9|33293|33255.2|33308.7|33265.9|33292.8|33249.3|37
1646038140000|2022-02-28 08:49:00|33295.3|33253.5|33293|33242.6|33315.5|33255|33288.7|33241|32
1646038150000|2022-02-28 08:49:10|33300.1|33243.8|33303.6|33251.6|33318.5|33254.7|33289.5|33241.8|32
1646038160000|2022-02-28 08:49:20|33317|33249.8|33293.8|33255.6|33317|33256.3|33290.9|33246.4|32
1646038170000|2022-02-28 08:49:30|33292.6|33253.9|33294.4|33251.9|33315.5|33254.8|33286.1|33243|33
1646038180000|2022-02-28 08:49:40|33293.2|33253.3|33295.7|33256.6|33318.5|33256.6|33292.5|33245.1|25
1646038190000|2022-02-28 08:49:50|33295.6|33256.1|33293.9|33254.4|33308.7|33257.1|33293.1|33249.2|29
1646038200000|2022-02-28 08:50:00|33296.4|33256.6|33291.6|33242.1|33303.1|33257.1|33289.2|33229|32
1646038210000|2022-02-28 08:50:10|33292.5|33238.4|33292.2|33245.7|33297.5|33250.1|33285.9|33238.4|33
1646038220000|2022-02-28 08:50:20|33288.6|33248.2|33289.7|33250.5|33314|33250.7|33288.5|33228|26
1646038230000|2022-02-28 08:50:30|33290.8|33242|33295.4|33251.5|33314|33254.2|33288.8|33230|31
1646038240000|2022-02-28 08:50:40|33294.5|33254.3|33292.1|33251.7|33302.5|33256.4|33291.6|33249.8|29
1646038250000|2022-02-28 08:50:50|33291.4|33247.4|33289.4|33249.2|33314|33250.5|33287|33228|32
1646038260000|2022-02-28 08:51:00|33292.6|33249.3|33286.2|33246.6|33312.5|33249.3|33278.3|33227|29
1646038270000|2022-02-28 08:51:10|33288|33243.5|33281.9|33237.6|33290.9|33245.4|33277.2|33222.1|34
1646038280000|2022-02-28 08:51:20|33279.3|33237.8|33281.9|33231.9|33284|33241.2|33275.1|33216|33
1646038290000|2022-02-28 08:51:30|33275.4|33237.9|33283.2|33219.2|33300.6|33238.2|33275|33216|30
1646038300000|2022-02-28 08:51:40|33280.7|33240.6|33286.7|33229.2|33298.7|33240.6|33274.6|33222|36
1646038310000|2022-02-28 08:51:50|33281.2|33222.4|33280.2|33237|33290.2|33243.5|33277.1|33222|30
1646038320000|2022-02-28 08:52:00|33281.9|33243.9|33273.7|33216|33287.4|33243.9|33264.3|33197.2|36
1646038330000|2022-02-28 08:52:10|33271|33209.6|33279.5|33200|33287|33224.2|33265.1|33198.3|37
1646038340000|2022-02-28 08:52:20|33278.7|33218|33282.7|33209.8|33300.5|33228.2|33273.4|33180|34
1646038350000|2022-02-28 08:52:30|33284.2|33200.9|33281.7|33230.3|33311|33241|33278.2|33188.7|31
1646038360000|2022-02-28 08:52:40|33284.2|33233.7|33276|33214.6|33310|33233.9|33274.9|33179|31
1646038370000|2022-02-28 08:52:50|33275.6|33216.8|33274.6|33216.6|33306.6|33218.3|33269.5|33192.6|28
1646038380000|2022-02-28 08:53:00|33270.4|33212.8|33270.8|33215.9|33275.1|33216.3|33260.3|33173|29
1646038390000|2022-02-28 08:53:10|33269.2|33215.7|33267.7|33193.3|33285.4|33215.7|33262.7|33179.5|25
1646038400000|2022-02-28 08:53:20|33272|33185|33262.6|33192.6|33272|33210.7|33261.3|33184|28
1646038410000|2022-02-28 08:53:30|33266.5|33192.7|33263.8|33203.3|33268.9|33209.4|33258.7|33192.7|28
1646038420000|2022-02-28 08:53:40|33262.6|33202.5|33262.2|33205.3|33301.2|33208.8|33260.3|33185|28
1646038430000|2022-02-28 08:53:50|33264.3|33203.9|33266.4|33208.1|33269.7|33209|33262|33188.4|21
1646038440000|2022-02-28 08:54:00|33265|33210|33261.5|33201.2|33301.5|33211|33259.3|33188|21
1646038450000|2022-02-28 08:54:10|33257.3|33201.1|33262.6|33205.3|33266.4|33207|33257.3|33188|24
1646038460000|2022-02-28 08:54:20|33260.2|33199.5|33260.3|33205.1|33298.8|33206.6|33258.7|33186|20
1646038470000|2022-02-28 08:54:30|33260.8|33203.6|33258.3|33201.1|33262.9|33205.2|33255.8|33186.6|28
1646038480000|2022-02-28 08:54:40|33258.6|33198.2|33257.2|33199.7|33281.1|33202|33254.4|33181|25
1646038490000|2022-02-28 08:54:50|33265|33182.5|33255.7|33198.4|33268|33202.1|33252.9|33181|33
1646038500000|2022-02-28 08:55:00|33255.3|33194.4|33257.9|33198.5|33262|33203.3|33252.9|33183|34
1646038510000|2022-02-28 08:55:10|33257|33196.5|33261.8|33195|33278.4|33205.6|33257|33187.1|31
1646038520000|2022-02-28 08:55:20|33261.2|33205.5|33259.9|33204.2|33266.1|33209|33254.5|33184|30
1646038530000|2022-02-28 08:55:30|33259.1|33194|33262.8|33193.5|33272.3|33204.3|33256.7|33185|31
1646038540000|2022-02-28 08:55:40|33261.2|33184.1|33253|33192.9|33297.2|33209.4|33251.7|33181.4|30
1646038550000|2022-02-28 08:55:50|33253.5|33193.2|33253|33176|33291.1|33199.4|33249.7|33176|22
1646038560000|2022-02-28 08:56:00|33290.8|33186.2|33246.5|33186.1|33290.8|33197.9|33244|33179.9|32
1646038570000|2022-02-28 08:56:10|33246.2|33190.5|33250.6|33189|33255.7|33196.9|33246.2|33181.5|29
1646038580000|2022-02-28 08:56:20|33249.6|33193.4|33249.5|33183.6|33288.4|33194.2|33245.5|33174|29
1646038590000|2022-02-28 08:56:30|33248.7|33194|33249.6|33177.9|33288.5|33196.1|33236.7|33174|32
1646038600000|2022-02-28 08:56:40|33245|33181.5|33246.3|33182.9|33291.7|33199.2|33243.2|33175.4|27
1646038610000|2022-02-28 08:56:50|33253.8|33180.3|33255|33177|33271.9|33197.9|33244.1|33176.7|28
1646038620000|2022-02-28 08:57:00|33244.5|33188.3|33258|33178|33293.5|33200.2|33244.2|33177.1|24
1646038630000|2022-02-28 08:57:10|33263.9|33179.7|33254.2|33199.2|33293.2|33200.5|33245.3|33178.4|27
1646038640000|2022-02-28 08:57:20|33256|33178|33253.2|33200.9|33262.2|33202.8|33248|33178|30
1646038650000|2022-02-28 08:57:30|33253.4|33201|33251.7|33199.8|33260.3|33204.7|33246.5|33182|31
1646038660000|2022-02-28 08:57:40|33249.3|33193.9|33256|33195.7|33265.5|33208.2|33247.8|33182|32
1646038670000|2022-02-28 08:57:50|33259.1|33204.6|33257.5|33197|33302.5|33207|33252.2|33187|27
1646038680000|2022-02-28 08:58:00|33262.5|33208.2|33267.8|33218.6|33297.8|33223|33259.6|33191.5|35
1646038690000|2022-02-28 08:58:10|33272.4|33209.7|33241|33202.1|33272.4|33219.6|33241|33197|34
1646038700000|2022-02-28 08:58:20|33252.5|33202.5|33245.2|33195.2|33252.5|33202.5|33228.9|33186.5|37
1646038710000|2022-02-28 08:58:30|33245.3|33195.3|33239.4|33189.4|33245.3|33195.6|33225.5|33182.9|32
1646038720000|2022-02-28 08:58:40|33242.2|33192.2|33208.8|33157.4|33242.2|33192.2|33196.2|33132|38
1646038730000|2022-02-28 08:58:50|33206.2|33153.7|33212|33161.2|33224.1|33166.9|33195.6|33132.9|39
1646038740000|2022-02-28 08:59:00|33216.9|33160.5|33203.6|33160.8|33218.5|33170.1|33198|33150.3|38
1646038750000|2022-02-28 08:59:10|33200.9|33162.3|33199.7|33158.8|33226|33166.6|33199.4|33150.2|38
1646038760000|2022-02-28 08:59:20|33200.6|33159.6|33195.9|33157.9|33206.8|33162.7|33195.9|33151.5|33
1646038770000|2022-02-28 08:59:30|33201.6|33151.6|33193.1|33154.5|33205.4|33159.5|33193.1|33147.7|34
1646038780000|2022-02-28 08:59:40|33193.3|33154.3|33197.9|33160.2|33205.8|33162|33190.8|33146.6|31
1646038790000|2022-02-28 08:59:50|33203.5|33153.5|33193.2|33144.8|33205.8|33160.2|33177|33123.3|31
1646038800000|2022-02-28 09:00:00|33193.3|33145.3|33164.7|33091|33193.3|33145.3|33160.1|33076.4|40
1646038810000|2022-02-28 09:00:10|33164.8|33087.7|33174.4|33115.6|33191.9|33128|33161.4|33084.4|36
1646038820000|2022-02-28 09:00:20|33176|33120.3|33166.5|33115.6|33186.1|33131.2|33164.3|33100.2|38
1646038830000|2022-02-28 09:00:30|33163.5|33102.4|33171|33083|33188.8|33125.5|33161.8|33080|29
1646038840000|2022-02-28 09:00:40|33186.5|33107.8|33176|33106|33203.9|33123.5|33165|33081.5|25
1646038850000|2022-02-28 09:00:50|33173.4|33105.3|33176.4|33085.9|33205.2|33115.8|33166.8|33085.9|32
1646038860000|2022-02-28 09:01:00|33170.9|33115.1|33149.3|33099.3|33185.4|33117.6|33145|33077|37
1646038870000|2022-02-28 09:01:10|33149.4|33101.5|33131.5|33089|33153.3|33109|33131.5|33081.2|38
1646038880000|2022-02-28 09:01:20|33132.1|33089.2|33134|33055|33146.4|33094.8|33122.6|33021.8|35
1646038890000|2022-02-28 09:01:30|33133.1|33052.6|33154|33041|33154|33057.3|33106.8|32996|37
1646038900000|2022-02-28 09:01:40|33129.4|33055.1|33109|33040.7|33131.7|33060.6|33091.2|33038.4|35
1646038910000|2022-02-28 09:01:50|33105.7|33034.9|33093.5|33043.5|33105.7|33050.9|33083.3|33034.9|37
1646038920000|2022-02-28 09:02:00|33088.7|33038.7|33097.5|33047.5|33098|33051.1|33082.7|33031.8|36
1646038930000|2022-02-28 09:02:10|33098|33048|33102.3|33052.3|33103.4|33052.8|33085.4|33027.1|34
1646038940000|2022-02-28 09:02:20|33102.4|33052.4|33132.4|33056.7|33154.3|33063.8|33091.8|33041.8|34
1646038950000|2022-02-28 09:02:30|33130.5|33047.4|33124.5|33059.9|33154|33065.8|33121.8|33041|33
1646038960000|2022-02-28 09:02:40|33128.2|33056.9|33114.9|33058.3|33151.9|33065.9|33114|33042.2|40
1646038970000|2022-02-28 09:02:50|33124.3|33053.8|33082|33023|33133.2|33059.2|33082|33023|38
1646038980000|2022-02-28 09:03:00|33089|33044.9|33091.7|33041.7|33096.9|33048.3|33078.2|33028|23
1646038990000|2022-02-28 09:03:10|33091.8|33041.8|33100|33059.7|33108.2|33062.5|33091.8|33041.8|27
1646039000000|2022-02-28 09:03:20|33100.4|33059.6|33119|33069|33129|33075.8|33099.1|33056.9|35
1646039010000|2022-02-28 09:03:30|33116|33066|33104.2|33054.2|33116|33066|33099|33034|33
1646039020000|2022-02-28 09:03:40|33102.8|33052.8|33108.7|33058.7|33109.6|33059.6|33085|33030|35
1646039030000|2022-02-28 09:03:50|33108|33058|33099.7|33049.7|33108|33058|33095.4|33047.9|25
1646039040000|2022-02-28 09:04:00|33101.9|33051.9|33095.3|33050.7|33104|33059|33091.2|33041.2|32
1646039050000|2022-02-28 09:04:10|33102.1|33052.1|33097.3|33047.3|33102.1|33063.6|33079.3|33041.7|30
1646039060000|2022-02-28 09:04:20|33099.6|33049.6|33109.6|33059.6|33109.8|33059.8|33098.2|33048.5|33
1646039070000|2022-02-28 09:04:30|33103.9|33053.9|33111.4|33061.4|33113|33063|33103.9|33053.9|19
1646039080000|2022-02-28 09:04:40|33112|33062|33105.5|33055.5|33120.4|33068.2|33105.5|33055.5|26
1646039090000|2022-02-28 09:04:50|33106.2|33056.2|33091.7|33071.7|33110.1|33073.8|33091.7|33053.7|27
1646039100000|2022-02-28 09:05:00|33092.5|33072.5|33110.1|33060.1|33110.1|33073.1|33085|33040.8|34
1646039110000|2022-02-28 09:05:10|33106.8|33056.8|33109|33059|33110.5|33060.5|33106|33056|29
1646039120000|2022-02-28 09:05:20|33108.6|33058.6|33091.4|33071.4|33111|33071.8|33090|33049.6|23
1646039130000|2022-02-28 09:05:30|33092.5|33072.5|33104.5|33054.5|33108.3|33072.5|33092.5|33050.7|30
1646039140000|2022-02-28 09:05:40|33104.6|33054.6|33102.3|33052.3|33109.5|33072|33092|33051.9|19
1646039150000|2022-02-28 09:05:50|33106.7|33056.7|33103.9|33053.9|33111.5|33075.2|33092.9|33052.7|21
1646039160000|2022-02-28 09:06:00|33099.7|33049.7|33113|33063|33113|33063|33099.7|33049.7|32
1646039170000|2022-02-28 09:06:10|33113.2|33063.2|33116.5|33066.5|33119.9|33080.2|33098.3|33059.8|29
1646039180000|2022-02-28 09:06:20|33117.3|33067.3|33117.5|33067.5|33118.5|33072.2|33109.9|33063.3|26
1646039190000|2022-02-28 09:06:30|33098.7|33078.7|33104.4|33054.4|33111.2|33078.7|33096.8|33053.9|35
1646039200000|2022-02-28 09:06:40|33103.9|33053.9|33105.2|33055.2|33107|33060.8|33096|33050.7|33
1646039210000|2022-02-28 09:06:50|33106|33056|33114.8|33064.8|33114.8|33064.8|33104|33055.9|32
1646039220000|2022-02-28 09:07:00|33113.9|33063.9|33116.6|33066.6|33118|33068.4|33106.8|33061.3|35
1646039230000|2022-02-28 09:07:10|33116.2|33066.2|33117.3|33067.3|33118.3|33071.4|33102|33060.9|33
1646039240000|2022-02-28 09:07:20|33117.2|33067.2|33118.9|33068.9|33119.6|33078.9|33098.9|33063.1|27
1646039250000|2022-02-28 09:07:30|33119.3|33069.3|33118.5|33068.5|33119.3|33073.1|33108|33065.9|23
1646039260000|2022-02-28 09:07:40|33116.5|33066.5|33114.5|33064.5|33117.1|33070.7|33105|33062.1|33
1646039270000|2022-02-28 09:07:50|33113.7|33063.7|33111.5|33061.5|33115.6|33065.6|33102|33061.4|30
1646039280000|2022-02-28 09:08:00|33111.8|33061.8|33109.5|33059.5|33112.2|33067.3|33100|33058.1|27
1646039290000|2022-02-28 09:08:10|33109|33059|33110.1|33060.1|33110.8|33064.2|33099|33056.4|32
1646039300000|2022-02-28 09:08:20|33110.4|33060.4|33109.4|33059.4|33111.3|33065.9|33099|33056.7|28
1646039310000|2022-02-28 09:08:30|33109.5|33059.5|33105.7|33055.7|33110.2|33060.8|33096|33054.8|29
1646039320000|2022-02-28 09:08:40|33106.9|33056.9|33100.2|33058.1|33106.9|33058.1|33093|33048.9|35
1646039330000|2022-02-28 09:08:50|33098.5|33048.5|33105.9|33055.9|33107.3|33057.3|33098.5|33048.5|30
1646039340000|2022-02-28 09:09:00|33106|33056|33096|33057|33107.7|33072.9|33092|33054.5|28
1646039350000|2022-02-28 09:09:10|33114.3|33064.3|33110.3|33060.3|33114.3|33065.1|33100|33058.1|28
1646039360000|2022-02-28 09:09:20|33109.4|33059.4|33104.1|33054.1|33111.2|33064.6|33100|33054.1|26
1646039370000|2022-02-28 09:09:30|33099|33056|33109|33059|33110.6|33076.4|33096.4|33056|23
1646039380000|2022-02-28 09:09:40|33109.2|33059.2|33107.9|33057.9|33111|33065.7|33101.2|33054.5|24
1646039390000|2022-02-28 09:09:50|33107.6|33057.6|33112.2|33062.2|33112.2|33064.3|33102|33056|20
1646039400000|2022-02-28 09:10:00|33112.3|33062.3|33112.2|33062.2|33113.5|33063.5|33108.3|33058.3|24
1646039410000|2022-02-28 09:10:10|33110.9|33060.9|33113.9|33063.9|33118.3|33071.2|33102|33057|27
1646039420000|2022-02-28 09:10:20|33114.4|33064.4|33107.7|33057.7|33114.6|33069.6|33103|33056.7|34
1646039430000|2022-02-28 09:10:30|33108.8|33058.8|33109.1|33059.1|33109.8|33064.7|33104.4|33056.8|25
1646039440000|2022-02-28 09:10:40|33109.4|33059.4|33105.5|33055.5|33109.6|33062.8|33100.3|33053.7|22
1646039450000|2022-02-28 09:10:50|33106.4|33056.4|33109.1|33059.1|33109.3|33062.9|33099|33052|23
1646039460000|2022-02-28 09:11:00|33109.2|33059.2|33110.5|33060.5|33111.5|33064.9|33101|33054|24
1646039470000|2022-02-28 09:11:10|33104.2|33061.9|33108.2|33058.2|33110.1|33062.5|33100.9|33053|20
1646039480000|2022-02-28 09:11:20|33107.7|33057.7|33108.9|33058.9|33111.4|33063.2|33101|33056|24
1646039490000|2022-02-28 09:11:30|33107.5|33057.5|33099.2|33057.1|33108|33063.3|33099.2|33056.7|15
1646039500000|2022-02-28 09:11:40|33105.7|33055.7|33107.3|33057.3|33107.8|33061.9|33097|33053|30
1646039510000|2022-02-28 09:11:50|33100.6|33062.7|33104.3|33054.3|33107.7|33062.7|33095.2|33051|35
1646039520000|2022-02-28 09:12:00|33101.9|33051.9|33097.6|33047.6|33103.6|33057.6|33093.1|33042.5|28
1646039530000|2022-02-28 09:12:10|33098.1|33048.1|33094.8|33044.8|33099|33049|33094.8|33044.8|27
1646039540000|2022-02-28 09:12:20|33090.7|33050.2|33096.5|33046.5|33099.2|33050.7|33090.6|33040|20
1646039550000|2022-02-28 09:12:30|33095.4|33045.4|33094.1|33044.1|33097.8|33048.7|33090.7|33038|23
1646039560000|2022-02-28 09:12:40|33093.8|33043.8|33094.6|33044.6|33097.4|33051.9|33089.3|33036|26
1646039570000|2022-02-28 09:12:50|33095.7|33045.7|33079.3|33029.3|33097.4|33048.5|33078.5|33028.5|29
1646039580000|2022-02-28 09:13:00|33079.7|33029.7|33080.7|33030.7|33083|33033|33078.2|33028.2|25
1646039590000|2022-02-28 09:13:10|33081.9|33031.9|33083.7|33033.7|33090.5|33040.3|33076.8|33018.9|30
1646039600000|2022-02-28 09:13:20|33083|33033|33079.5|33039.9|33089.6|33041.3|33079.3|33032|20
1646039610000|2022-02-28 09:13:30|33085.2|33035.2|33084.1|33034.1|33089.6|33042|33079.3|33032.3|22
1646039620000|2022-02-28 09:13:40|33084.2|33034.2|33087|33037|33087|33037|33084.1|33034.1|25
1646039630000|2022-02-28 09:13:50|33086.9|33036.9|33089.2|33039.2|33091.7|33042.7|33083.6|33034.6|31
1646039640000|2022-02-28 09:14:00|33092|33042|33098.5|33048.5|33098.5|33054.2|33073.5|33037.9|35
1646039650000|2022-02-28 09:14:10|33098.4|33048.4|33101.4|33051.4|33108.6|33068.7|33082.7|33047.6|34
1646039660000|2022-02-28 09:14:20|33099.5|33049.5|33098.4|33048.4|33111.6|33072.9|33077.5|33046.1|26
1646039670000|2022-02-28 09:14:30|33099.8|33049.8|33111.2|33061.2|33111.2|33071|33081.3|33047.2|20
1646039680000|2022-02-28 09:14:40|33101.5|33081.5|33108|33058|33110.4|33081.5|33101.5|33057|27
1646039690000|2022-02-28 09:14:50|33107.1|33057.1|33112|33062|33112.5|33077.4|33081.2|33047|37
1646039700000|2022-02-28 09:15:00|33096.4|33076.4|33111.5|33061.5|33117.4|33076.4|33088|33056.4|21
1646039710000|2022-02-28 09:15:10|33113|33063|33105.7|33055.7|33119.1|33081.3|33100.6|33055.7|29
1646039720000|2022-02-28 09:15:20|33106.7|33056.7|33113.5|33063.5|33114.9|33077.1|33089.1|33052.1|29
1646039730000|2022-02-28 09:15:30|33097.9|33077.9|33109.1|33059.1|33118|33079.8|33097.3|33055.3|27
1646039740000|2022-02-28 09:15:40|33109.3|33059.3|33112|33062|33123.3|33085.1|33093.8|33056|26
1646039750000|2022-02-28 09:15:50|33112.7|33062.7|33113.5|33063.5|33122.1|33085.9|33093.6|33059.7|25
1646039760000|2022-02-28 09:16:00|33114.3|33064.3|33106.8|33065.6|33114.3|33076.5|33091.6|33056.5|24
1646039770000|2022-02-28 09:16:10|33106.5|33065.8|33113.5|33063.5|33114.2|33071.2|33106|33059.5|17
1646039780000|2022-02-28 09:16:20|33113.6|33063.6|33099.3|33054.8|33113.6|33072.5|33087.7|33048.3|30
1646039790000|2022-02-28 09:16:30|33103.6|33053.6|33105.5|33055.5|33106.2|33072.2|33087.5|33052|30
1646039800000|2022-02-28 09:16:40|33107.3|33057.3|33109.5|33059.5|33109.8|33075.8|33092.8|33057.3|9
1646039810000|2022-02-28 09:16:50|33108.5|33058.5|33090|33070|33108.5|33075.6|33089|33055.5|17
1646039820000|2022-02-28 09:17:00|33093.7|33073.7|33109.2|33059.2|33109.2|33073.7|33089.1|33055.3|20
1646039830000|2022-02-28 09:17:10|33092.1|33072.1|33095|33075|33110.5|33075|33090.6|33057.5|28
1646039840000|2022-02-28 09:17:20|33094.9|33074.9|33109.2|33059.2|33111|33074.9|33091.8|33056|31
1646039850000|2022-02-28 09:17:30|33110.7|33060.7|33104.7|33054.7|33113.7|33079.9|33089|33054.7|26
1646039860000|2022-02-28 09:17:40|33087.7|33067.7|33102|33052|33104.5|33070|33085.5|33048.6|25
1646039870000|2022-02-28 09:17:50|33104.3|33054.3|33105.2|33055.2|33106.2|33057.9|33095.5|33050.1|32
1646039880000|2022-02-28 09:18:00|33102.9|33052.9|33086.4|33066.4|33109.1|33074.7|33081.8|33047.4|33
1646039890000|2022-02-28 09:18:10|33102.4|33052.4|33108.5|33058.5|33108.5|33071.9|33087|33052.2|21
1646039900000|2022-02-28 09:18:20|33088.2|33068.2|33101.5|33051.5|33103.5|33068.2|33084.7|33050.9|18
1646039910000|2022-02-28 09:18:30|33102.5|33052.5|33101.5|33051.5|33103.5|33067.9|33085.3|33049.9|23
1646039920000|2022-02-28 09:18:40|33100.6|33050.6|33100.1|33050.1|33102.1|33064.8|33080.5|33047.4|24
1646039930000|2022-02-28 09:18:50|33099.5|33049.5|33084.4|33064.4|33101.5|33064.4|33083.4|33046.4|23
1646039940000|2022-02-28 09:19:00|33102|33052|33108.2|33058.2|33111.5|33061.5|33102|33052|22
1646039950000|2022-02-28 09:19:10|33105|33055|33112.7|33062.7|33114.6|33064.6|33105|33055|35
1646039960000|2022-02-28 09:19:20|33113.5|33063.5|33134.6|33084.6|33137.1|33087.1|33112.5|33062.5|29
1646039970000|2022-02-28 09:19:30|33134.1|33084.1|33145.5|33104.1|33148|33108.5|33121|33069|33
1646039980000|2022-02-28 09:19:40|33148.9|33104.6|33157.1|33107.1|33162.3|33116|33144.6|33099.8|40
1646039990000|2022-02-28 09:19:50|33157|33107|33157.5|33107.5|33158|33111.8|33151.7|33105.9|20
1646040000000|2022-02-28 09:20:00|33158.7|33108.7|33159|33109|33161|33114.6|33151.4|33100.3|30
1646040010000|2022-02-28 09:20:10|33158.8|33108.8|33152.6|33096.3|33158.9|33111.7|33146.7|33096.3|32
1646040020000|2022-02-28 09:20:20|33149.9|33098.4|33155|33105|33160|33114.2|33145.2|33098.4|21
1646040030000|2022-02-28 09:20:30|33147.3|33105.2|33126.5|33073.2|33159.4|33111|33123.6|33073.2|33
1646040040000|2022-02-28 09:20:40|33129.9|33081.4|33123.5|33073.5|33131|33081.4|33116.1|33054|36
1646040050000|2022-02-28 09:20:50|33123.6|33060.9|33120.2|33081.5|33130.1|33081.6|33113.6|33060|37
1646040060000|2022-02-28 09:21:00|33122.4|33080.6|33121.6|33072|33126.1|33081.9|33117|33066.8|35
1646040070000|2022-02-28 09:21:10|33120.1|33070.1|33134.9|33073.1|33134.9|33075.8|33113.7|33048|39
1646040080000|2022-02-28 09:21:20|33135.8|33073.3|33137|33072.7|33151.8|33075.9|33132.7|33046.8|37
1646040090000|2022-02-28 09:21:30|33137.9|33074.6|33146.2|33088.5|33148.6|33095.7|33135.3|33071.7|35
1646040100000|2022-02-28 09:21:40|33148.8|33096.6|33140.6|33098.1|33149.7|33100.6|33140.6|33091.9|36
1646040110000|2022-02-28 09:21:50|33137.1|33094.2|33144.3|33094.3|33144.3|33101.3|33125.9|33076.6|35
1646040120000|2022-02-28 09:22:00|33142.2|33092.2|33141.6|33103.8|33154.5|33108.3|33141.1|33091.1|34
1646040130000|2022-02-28 09:22:10|33149.6|33099.6|33147.7|33098.2|33150.4|33109.9|33142.3|33097.8|35
1646040140000|2022-02-28 09:22:20|33150.8|33100.8|33163|33113|33163|33113|33146.3|33096.1|30
1646040150000|2022-02-28 09:22:30|33159.6|33109.6|33154.9|33110|33159.7|33116.5|33154.1|33105.9|26
1646040160000|2022-02-28 09:22:40|33154.4|33109.6|33158.5|33108.5|33162.2|33112.8|33150.6|33100|27
1646040170000|2022-02-28 09:22:50|33159.5|33109.5|33155.4|33105.4|33162.8|33112.8|33153.1|33102|28
1646040180000|2022-02-28 09:23:00|33155.6|33105.6|33155.4|33105.4|33158.6|33111|33149.6|33104.4|36
1646040190000|2022-02-28 09:23:10|33156.9|33106.9|33159.5|33109.5|33160.7|33111.7|33150.6|33106.9|30
1646040200000|2022-02-28 09:23:20|33159.3|33109.3|33160.3|33110.3|33160.4|33110.4|33158.2|33108.2|31
1646040210000|2022-02-28 09:23:30|33159.4|33109.4|33157.6|33107.6|33160|33110.5|33148|33106.5|28
1646040220000|2022-02-28 09:23:40|33157.9|33107.9|33160.6|33110.6|33161.5|33115|33153.4|33106.6|30
1646040230000|2022-02-28 09:23:50|33161.5|33111.5|33147.3|33097.3|33161.5|33111.5|33140.2|33095.5|36
1646040240000|2022-02-28 09:24:00|33146.4|33096.4|33142.1|33102.8|33152|33105.1|33140.1|33062|36
1646040250000|2022-02-28 09:24:10|33142.2|33101.1|33144|33103.9|33144.7|33105.4|33141.1|33095.1|36
1646040260000|2022-02-28 09:24:20|33144.2|33104.5|33145.9|33103.9|33150.5|33111.6|33143.1|33097.2|24
1646040270000|2022-02-28 09:24:30|33146.5|33104.7|33147.2|33096.3|33147.6|33106|33143.1|33096|26
1646040280000|2022-02-28 09:24:40|33144.2|33096.5|33143.4|33102.9|33150.4|33104.9|33141|33079.3|18
1646040290000|2022-02-28 09:24:50|33138.7|33088.1|33130.3|33090.9|33139.6|33094.3|33130.3|33072|27
1646040300000|2022-02-28 09:25:00|33134.1|33078.8|33133|33094|33141.6|33094.8|33132|33076.6|28
1646040310000|2022-02-28 09:25:10|33139|33089|33144.2|33100.4|33151.4|33102.5|33132|33079.3|25
1646040320000|2022-02-28 09:25:20|33143.1|33099.3|33166.1|33116.1|33169.9|33123|33142|33095.5|33
1646040330000|2022-02-28 09:25:30|33166.2|33116.2|33166.4|33116.4|33171.2|33131.3|33151.3|33106|27
1646040340000|2022-02-28 09:25:40|33165.4|33115.4|33169.2|33119.2|33174|33135.3|33152|33111.7|29
1646040350000|2022-02-28 09:25:50|33162.4|33123.2|33164.3|33114.3|33169|33123.2|33153|33105|24
1646040360000|2022-02-28 09:26:00|33165.2|33115.2|33150.5|33130.5|33169.5|33131.4|33150.5|33113.8|23
1646040370000|2022-02-28 09:26:10|33164.3|33114.3|33154.2|33134.2|33166.7|33135.8|33149.5|33112.6|32
1646040380000|2022-02-28 09:26:20|33154|33134|33156.5|33136.5|33172.5|33136.5|33151|33122.5|29
1646040390000|2022-02-28 09:26:30|33170.9|33120.9|33148.7|33128.7|33172.3|33136.3|33148.4|33113.5|32
1646040400000|2022-02-28 09:26:40|33148.4|33128.4|33161.9|33111.9|33165.3|33129.6|33146|33110|31
1646040410000|2022-02-28 09:26:50|33161.2|33111.2|33149.3|33129.3|33164.5|33129.3|33144.8|33111.1|23
1646040420000|2022-02-28 09:27:00|33148.6|33128.6|33149|33129|33165.8|33130.6|33147.7|33112|27
1646040430000|2022-02-28 09:27:10|33148.7|33128.7|33151.4|33131.4|33165.8|33131.4|33147.8|33114.2|21
1646040440000|2022-02-28 09:27:20|33168.5|33118.5|33179.5|33129.5|33179.5|33140.6|33150.7|33117.4|22
1646040450000|2022-02-28 09:27:30|33175.4|33125.4|33172.1|33122.1|33176.4|33140.8|33156.5|33119.9|20
1646040460000|2022-02-28 09:27:40|33171.7|33121.7|33158|33138|33175.5|33138.7|33155.5|33121.7|23
1646040470000|2022-02-28 09:27:50|33159.3|33139.3|33179.6|33129.6|33182.5|33145.2|33159.3|33127.1|24
1646040480000|2022-02-28 09:28:00|33181.5|33131.5|33169.5|33149.5|33187.5|33149.5|33164.3|33131.1|30
1646040490000|2022-02-28 09:28:10|33186|33136|33181.5|33131.5|33186.5|33149.5|33167.7|33131.5|30
1646040500000|2022-02-28 09:28:20|33182.5|33132.5|33174.4|33124.4|33184.9|33136.8|33174.4|33124.4|37
1646040510000|2022-02-28 09:28:30|33175.5|33125.5|33175|33125|33175.7|33125.7|33172.1|33122.1|28
1646040520000|2022-02-28 09:28:40|33176.5|33126.5|33169|33119|33180.3|33130.3|33163.4|33119|29
1646040530000|2022-02-28 09:28:50|33168.8|33118.8|33166|33125.3|33171.6|33126.9|33163.6|33118.8|26
1646040540000|2022-02-28 09:29:00|33169|33122.6|33172|33122|33172|33126.7|33164.7|33119.9|12
1646040550000|2022-02-28 09:29:10|33171|33121|33171|33121|33172.8|33132.1|33164.9|33120.7|17
1646040560000|2022-02-28 09:29:20|33170|33120|33169.5|33119.8|33170.4|33126.2|33164|33119.8|8
1646040570000|2022-02-28 09:29:30|33171|33119.7|33172|33122|33175|33127.5|33165.9|33119.7|20
1646040580000|2022-02-28 09:29:40|33165.9|33127.4|33164.6|33125.9|33172|33128.7|33164.2|33119|21
1646040590000|2022-02-28 09:29:50|33163.7|33125.1|33167.3|33128.8|33172.5|33128.8|33162.4|33118.7|26
1646040600000|2022-02-28 09:30:00|33169.8|33126.6|33165|33124.9|33174.1|33130|33164.3|33123.3|19
1646040610000|2022-02-28 09:30:10|33164.3|33125.7|33166.1|33115.1|33171.9|33125.9|33162|33115.1|28
1646040620000|2022-02-28 09:30:20|33158.3|33120.6|33156.3|33116.7|33166|33125|33156.3|33113.5|28
1646040630000|2022-02-28 09:30:30|33158.2|33118.5|33158|33119|33165|33124.5|33156.2|33093|31
1646040640000|2022-02-28 09:30:40|33159|33120|33163.5|33113.5|33167|33121.9|33157.5|33109.5|21
1646040650000|2022-02-28 09:30:50|33165.2|33115.2|33158.7|33117.9|33166|33126.7|33157.2|33113.5|18
1646040660000|2022-02-28 09:31:00|33159|33120|33169.8|33097.9|33170|33122.3|33158|33095|20
1646040670000|2022-02-28 09:31:10|33161.3|33122.7|33161|33121|33168.5|33122.9|33161|33116.8|12
1646040680000|2022-02-28 09:31:20|33161.3|33120.7|33155.5|33117|33168.1|33121|33155.4|33109.4|17
1646040690000|2022-02-28 09:31:30|33157.1|33117.6|33157.8|33104|33164.1|33119.9|33154.2|33104|25
1646040700000|2022-02-28 09:31:40|33161|33094|33156|33106|33162|33114.8|33148.7|33080.2|29
1646040710000|2022-02-28 09:31:50|33155.9|33105.9|33153.3|33103.3|33158|33112.6|33148.4|33089|30
1646040720000|2022-02-28 09:32:00|33154.8|33104.8|33149.2|33099.2|33154.8|33108.8|33144.1|33082.5|26
1646040730000|2022-02-28 09:32:10|33149.8|33099.8|33150.3|33100.3|33151.7|33106.1|33143|33086.4|26
1646040740000|2022-02-28 09:32:20|33147.3|33105|33146.1|33107|33155|33107|33145.1|33079.1|30
1646040750000|2022-02-28 09:32:30|33151.5|33101.5|33148.2|33105.8|33153.9|33109.1|33146.6|33101.5|25
1646040760000|2022-02-28 09:32:40|33150.2|33105.3|33154.4|33103.4|33155.6|33110.1|33147|33090.2|20
1646040770000|2022-02-28 09:32:50|33145.5|33107.2|33147.5|33101.8|33156|33109.7|33144.5|33087|26
1646040780000|2022-02-28 09:33:00|33146.2|33108.5|33149.9|33109.7|33160.6|33112.4|33146.2|33083.5|24
1646040790000|2022-02-28 09:33:10|33150.5|33109|33150.1|33106.1|33161|33111.4|33147.5|33098.5|30
1646040800000|2022-02-28 09:33:20|33151.3|33104.9|33150.9|33098.1|33158|33106.1|33143.3|33098.1|23
1646040810000|2022-02-28 09:33:30|33144|33103|33151.3|33096.8|33151.9|33104.1|33142.2|33094.9|29
1646040820000|2022-02-28 09:33:40|33149.9|33096.5|33150.3|33092.5|33154|33103.9|33143.1|33087.3|23
1646040830000|2022-02-28 09:33:50|33149.9|33093.5|33146|33104|33152|33105.9|33140.3|33079.1|27
1646040840000|2022-02-28 09:34:00|33147.9|33102.4|33155.5|33098.7|33156|33105.4|33145.1|33096.7|21
1646040850000|2022-02-28 09:34:10|33148.5|33105.8|33145.8|33101|33157|33108.5|33144.7|33096|31
1646040860000|2022-02-28 09:34:20|33153|33096|33145.5|33095|33153|33103.4|33144.4|33095|30
1646040870000|2022-02-28 09:34:30|33152.1|33095.7|33146|33099|33155|33099|33144.4|33091|16
1646040880000|2022-02-28 09:34:40|33146.8|33097.2|33131.3|33083.8|33152.7|33097.2|33125.4|33074|37
1646040890000|2022-02-28 09:34:50|33127.4|33087.1|33132.6|33085.5|33135.1|33091.6|33124.2|33071.5|33
1646040900000|2022-02-28 09:35:00|33133.3|33088.8|33136.4|33088.8|33143|33094.5|33130.7|33074|28
1646040910000|2022-02-28 09:35:10|33137.9|33094.1|33134.4|33096.4|33140.2|33096.4|33133.4|33088.6|28
1646040920000|2022-02-28 09:35:20|33135.5|33094.9|33134.3|33096.2|33141.9|33097.9|33133.1|33089.9|34
1646040930000|2022-02-28 09:35:30|33135.4|33095|33134.4|33084.4|33140.5|33096|33128.9|33083.5|26
1646040940000|2022-02-28 09:35:40|33134.5|33084.5|33136.5|33086.5|33136.5|33091.5|33127.8|33084.1|29
1646040950000|2022-02-28 09:35:50|33135.9|33080.3|33127.8|33081.6|33137.5|33091|33123.5|33072.5|32
1646040960000|2022-02-28 09:36:00|33127.5|33080.5|33141.9|33091.9|33141.9|33091.9|33125|33078.2|34
1646040970000|2022-02-28 09:36:10|33142|33092|33124.3|33085.2|33142.8|33110.6|33124.3|33066|31
1646040980000|2022-02-28 09:36:20|33126.2|33085.1|33127.2|33083.4|33132.1|33089|33124.8|33080.2|32
1646040990000|2022-02-28 09:36:30|33128|33083.9|33131.7|33091.8|33139.3|33093.2|33128|33083.6|29
1646041000000|2022-02-28 09:36:40|33132.2|33092.6|33137.5|33087.5|33141.3|33096.8|33127|33080.6|31
1646041010000|2022-02-28 09:36:50|33132.1|33092.9|33142.1|33092.1|33143.4|33096.3|33131.5|33084|32
1646041020000|2022-02-28 09:37:00|33141.1|33091.1|33172.8|33122.8|33173.6|33123.9|33134.3|33090.4|37
1646041030000|2022-02-28 09:37:10|33166|33128|33174.5|33124.5|33175.6|33130.3|33166|33117.2|32
1646041040000|2022-02-28 09:37:20|33175.7|33125.7|33171.6|33121.6|33176.1|33131|33166.3|33118.1|32
1646041050000|2022-02-28 09:37:30|33171.5|33121.5|33168.9|33118.9|33173.2|33123.2|33168.2|33117.5|34
1646041060000|2022-02-28 09:37:40|33169.9|33119.9|33165.5|33109.8|33170|33120|33165.5|33109.8|13
1646041070000|2022-02-28 09:37:50|33168.2|33118.8|33169|33119|33172.8|33122.8|33164.1|33108.9|29
1646041080000|2022-02-28 09:38:00|33168.6|33118.6|33159.4|33109.4|33168.8|33118.8|33152.1|33105.5|38
1646041090000|2022-02-28 09:38:10|33157.9|33107.9|33156.6|33106.6|33160.2|33114.6|33149.3|33103.9|38
1646041100000|2022-02-28 09:38:20|33156.3|33106.3|33149|33107|33159.3|33116.9|33146.5|33104.9|37
1646041110000|2022-02-28 09:38:30|33153|33103|33154.5|33104.5|33156.4|33113.7|33146.6|33103|38
1646041120000|2022-02-28 09:38:40|33148.9|33110.2|33151.7|33101.7|33156.8|33114.8|33147.3|33101.7|31
1646041130000|2022-02-28 09:38:50|33152.4|33102.4|33153.4|33103.4|33155.8|33105.8|33147.7|33097.7|34
1646041140000|2022-02-28 09:39:00|33152.4|33102.4|33148.6|33098.6|33155.7|33105.7|33146|33096|29
1646041150000|2022-02-28 09:39:10|33148.3|33098.3|33144.8|33094.8|33153.3|33103.3|33136.1|33089.5|38
1646041160000|2022-02-28 09:39:20|33144|33094|33165.7|33115.7|33167.5|33117.5|33135.3|33090.1|33
1646041170000|2022-02-28 09:39:30|33164.1|33114.1|33151.8|33101.8|33164.1|33114.1|33145.7|33095.7|38
1646041180000|2022-02-28 09:39:40|33152.8|33102.8|33150|33100|33158|33108|33144.6|33094.6|34
1646041190000|2022-02-28 09:39:50|33154.6|33104.6|33151.8|33101.8|33156.1|33106.1|33144.5|33094.5|36
1646041200000|2022-02-28 09:40:00|33150.7|33100.7|33155|33105|33155|33105|33146.8|33096.8|39
1646041210000|2022-02-28 09:40:10|33147.4|33097.4|33152.5|33102.5|33156.9|33106.9|33147.4|33097.4|34
1646041220000|2022-02-28 09:40:20|33153.1|33103.1|33152.3|33102.3|33156.9|33117.2|33136|33099.7|27
1646041230000|2022-02-28 09:40:30|33154.6|33104.6|33149.1|33099.1|33156.7|33115.4|33128.2|33094|29
1646041240000|2022-02-28 09:40:40|33152.3|33102.3|33145.2|33095.2|33153.9|33110.9|33129.6|33095.1|35
1646041250000|2022-02-28 09:40:50|33144.6|33094.6|33154.6|33104.6|33154.7|33110.7|33126|33089|34
1646041260000|2022-02-28 09:41:00|33151.3|33101.3|33156.6|33106.6|33158.6|33108.6|33149.5|33099.5|36
1646041270000|2022-02-28 09:41:10|33155.1|33105.1|33156.2|33106.2|33157.4|33107.4|33148.9|33100.2|38
1646041280000|2022-02-28 09:41:20|33155.1|33105.1|33159.1|33109.1|33159.2|33109.2|33147|33100.4|38
1646041290000|2022-02-28 09:41:30|33158.9|33108.9|33159|33109|33159.9|33112|33155|33106|31
1646041300000|2022-02-28 09:41:40|33158.2|33108.2|33159|33109|33160.5|33110.5|33157.9|33107.9|31
1646041310000|2022-02-28 09:41:50|33157.8|33107.8|33160.6|33110.6|33161.3|33111.3|33156.8|33106.8|22
1646041320000|2022-02-28 09:42:00|33159.6|33109.6|33160|33110|33161.3|33111.3|33156.4|33106.4|26
1646041330000|2022-02-28 09:42:10|33159.2|33109.2|33162|33112|33162|33113|33157.3|33107.3|33
1646041340000|2022-02-28 09:42:20|33157.6|33107.6|33155.8|33116.7|33162.6|33116.7|33155.8|33107.6|27
1646041350000|2022-02-28 09:42:30|33155.6|33109.3|33156.7|33106.7|33163.6|33113.9|33152.5|33106.5|27
1646041360000|2022-02-28 09:42:40|33151.8|33113.3|33162.3|33112.3|33164.5|33117.7|33151.8|33106.8|25
1646041370000|2022-02-28 09:42:50|33163.5|33113.5|33157.5|33115.6|33167.1|33123|33157.5|33109.2|32
1646041380000|2022-02-28 09:43:00|33162.7|33120.7|33193.1|33143.1|33196.8|33146.8|33161.7|33112.1|39
1646041390000|2022-02-28 09:43:10|33190.8|33140.8|33193.6|33143.6|33196.9|33146.9|33190.6|33140.6|40
1646041400000|2022-02-28 09:43:20|33194.9|33144.9|33196.1|33146.1|33197.5|33147.5|33184|33140|36
1646041410000|2022-02-28 09:43:30|33196.5|33146.5|33176.9|33126.9|33197.4|33147.4|33170.1|33122.5|30
1646041420000|2022-02-28 09:43:40|33171.8|33132.2|33184|33139|33186.3|33139|33171.8|33123.4|32
1646041430000|2022-02-28 09:43:50|33174.8|33124.8|33185|33135|33186|33139.7|33173.1|33124.8|29
1646041440000|2022-02-28 09:44:00|33182.2|33132.2|33181.3|33131.3|33185.8|33137.2|33171.4|33125.7|34
1646041450000|2022-02-28 09:44:10|33179.4|33129.4|33180.7|33130.7|33186.2|33137|33177.3|33127.3|38
1646041460000|2022-02-28 09:44:20|33184.1|33134.1|33175.1|33125.1|33185|33135|33175.1|33125.1|38
1646041470000|2022-02-28 09:44:30|33174.6|33124.6|33191.4|33141.4|33197|33147|33173.1|33123.1|39
1646041480000|2022-02-28 09:44:40|33192.7|33142.7|33195.8|33145.8|33197.9|33147.9|33190.5|33140.5|34
1646041490000|2022-02-28 09:44:50|33194.8|33144.8|33193.2|33143.2|33196.6|33149.7|33184.1|33139.4|33
1646041500000|2022-02-28 09:45:00|33181.8|33140.2|33195.5|33145.5|33197.2|33147.2|33181.8|33140.2|36
1646041510000|2022-02-28 09:45:10|33195.8|33145.8|33193.6|33143.6|33203|33145.9|33184.5|33136.3|39
1646041520000|2022-02-28 09:45:20|33193.2|33143.2|33188|33138|33196.1|33146.1|33183|33137.2|35
1646041530000|2022-02-28 09:45:30|33187|33137|33188.5|33138.5|33193.5|33143.5|33186.5|33136.5|36
1646041540000|2022-02-28 09:45:40|33186.8|33135.9|33189|33139|33193.8|33144.8|33183.3|33128.2|21
1646041550000|2022-02-28 09:45:50|33189.3|33139.3|33206.9|33157.8|33235|33185|33188.5|33138.5|32
1646041560000|2022-02-28 09:46:00|33206.5|33154.3|33209.7|33162.8|33216.8|33169.9|33197.8|33142|40
1646041570000|2022-02-28 09:46:10|33208.4|33149.4|33206.2|33161.7|33229|33162|33200.1|33140|31
1646041580000|2022-02-28 09:46:20|33206|33162|33202.8|33160.8|33220.4|33175.1|33202.8|33143.7|29
1646041590000|2022-02-28 09:46:30|33200.3|33150.3|33202.7|33152.7|33208.3|33164.4|33196.4|33142|40
1646041600000|2022-02-28 09:46:40|33200.8|33154.4|33196.1|33156.6|33203|33159.9|33195.6|33146.5|29
1646041610000|2022-02-28 09:46:50|33196|33157|33197.5|33155.6|33205.7|33160.9|33194.3|33150.7|33
1646041620000|2022-02-28 09:47:00|33196.6|33156|33199.1|33152.2|33207.3|33160.6|33195.3|33132.6|35
1646041630000|2022-02-28 09:47:10|33201|33156.9|33199.8|33159.7|33201.9|33159.7|33196.6|33150.6|38
1646041640000|2022-02-28 09:47:20|33200.5|33157|33201.1|33155.2|33204.9|33162.2|33198.4|33147.1|38
1646041650000|2022-02-28 09:47:30|33204.2|33163.6|33200.3|33160|33204.2|33163.7|33198.7|33145.3|34
1646041660000|2022-02-28 09:47:40|33201.8|33163.7|33210.4|33159.2|33215.6|33169.8|33198.3|33148.4|38
1646041670000|2022-02-28 09:47:50|33209.7|33154.2|33209.2|33166.2|33211.4|33166.6|33203.4|33154.1|36
1646041680000|2022-02-28 09:48:00|33208.2|33163.4|33205.2|33155.2|33211.9|33163.9|33201.9|33149.1|36
1646041690000|2022-02-28 09:48:10|33204.4|33155.8|33201.2|33159.5|33206.4|33163.1|33199.3|33131.8|37
1646041700000|2022-02-28 09:48:20|33207.9|33164.5|33204.6|33156.4|33209.2|33165.7|33203.3|33152.1|34
1646041710000|2022-02-28 09:48:30|33205|33156|33207|33157|33207.7|33165.4|33196.3|33142.2|35
1646041720000|2022-02-28 09:48:40|33205.9|33155.2|33204.4|33155.2|33209|33162.7|33203.6|33139.5|35
1646041730000|2022-02-28 09:48:50|33206.3|33149.6|33200.3|33155.5|33210.2|33159.2|33200.3|33138.9|26
1646041740000|2022-02-28 09:49:00|33201.1|33156.8|33195.3|33153.5|33210.3|33163.9|33195.3|33137.4|33
1646041750000|2022-02-28 09:49:10|33200|33147.6|33197.4|33155.1|33205.8|33164.5|33190|33147.6|39
1646041760000|2022-02-28 09:49:20|33191.4|33149.3|33193.7|33153.4|33202|33157.3|33187.8|33143.8|37
1646041770000|2022-02-28 09:49:30|33193.4|33152.9|33194.3|33155.5|33204.1|33159.8|33192.9|33149|33
1646041780000|2022-02-28 09:49:40|33203.8|33146.5|33195.4|33149|33205.3|33163.5|33189|33131.5|32
1646041790000|2022-02-28 09:49:50|33193.4|33151.5|33196.9|33146.9|33203.4|33153.6|33190.1|33145.5|32
1646041800000|2022-02-28 09:50:00|33190|33152|33204.3|33154.3|33206.2|33156.2|33190|33134.7|24
1646041810000|2022-02-28 09:50:10|33202.8|33152.8|33193.6|33152.8|33205.1|33155.7|33193.6|33150|29
1646041820000|2022-02-28 09:50:20|33204.2|33154.2|33195.8|33151.7|33204.8|33157|33193|33148.7|28
1646041830000|2022-02-28 09:50:30|33196|33151.9|33196.5|33146.5|33206.9|33157.8|33190.3|33146.5|28
1646041840000|2022-02-28 09:50:40|33195.5|33145.5|33200|33150|33204.7|33154.7|33190|33145.5|27
1646041850000|2022-02-28 09:50:50|33193|33155|33196.4|33146.4|33202.2|33155|33191.1|33145.5|29
1646041860000|2022-02-28 09:51:00|33199|33149|33176.3|33156.3|33199.8|33163.2|33175.3|33140.1|38
1646041870000|2022-02-28 09:51:10|33175.8|33155.8|33191.5|33141.5|33196.3|33155.8|33173.3|33135.9|31
1646041880000|2022-02-28 09:51:20|33189.3|33139.3|33195.2|33145.2|33195.2|33145.2|33187.1|33137.1|35
1646041890000|2022-02-28 09:51:30|33191.1|33141.1|33192.9|33142.9|33197.2|33161.7|33179.2|33140.3|33
1646041900000|2022-02-28 09:51:40|33191.4|33141.4|33194|33144|33196.4|33147.9|33183.8|33141.4|27
1646041910000|2022-02-28 09:51:50|33189.8|33139.8|33189.7|33139.7|33194.7|33144.7|33186|33136|36
1646041920000|2022-02-28 09:52:00|33185.7|33135.7|33186.1|33136.1|33195.5|33147|33182.2|33135.7|28
1646041930000|2022-02-28 09:52:10|33195|33145|33193.3|33143.3|33196.6|33151|33186.6|33136.9|28
1646041940000|2022-02-28 09:52:20|33186.7|33141.5|33192.9|33142.9|33199.2|33151.6|33186.7|33133|35
1646041950000|2022-02-28 09:52:30|33196.6|33146.6|33189|33137|33197.6|33151.1|33181.9|33136|29
1646041960000|2022-02-28 09:52:40|33188|33138.9|33191.5|33144.3|33201.8|33151.8|33182|33133|26
1646041970000|2022-02-28 09:52:50|33190|33138|33191.3|33142.8|33191.5|33144.3|33190|33138|8
1646041980000|2022-02-28 09:53:00|33199.8|33149.8|33195.1|33157.2|33203.5|33158.1|33189.9|33139|24
1646041990000|2022-02-28 09:53:10|33196.2|33158.1|33195.1|33157|33202.8|33158.5|33193|33141|24
1646042000000|2022-02-28 09:53:20|33193|33142|33197.1|33159.2|33197.3|33159.7|33186.1|33142|14
1646042010000|2022-02-28 09:53:30|33196.3|33154.6|33196|33142|33204.4|33160.6|33195|33142|19
1646042020000|2022-02-28 09:53:40|33186.8|33147.1|33200.7|33162.9|33205.5|33162.9|33186.8|33144|31
1646042030000|2022-02-28 09:53:50|33201.2|33163.3|33197.5|33155.1|33207.2|33163.5|33195|33144|24
1646042040000|2022-02-28 09:54:00|33196|33144|33192.3|33151.5|33207.7|33162.8|33182.2|33134|26
1646042050000|2022-02-28 09:54:10|33192.1|33150.1|33204.3|33154.3|33204.3|33154.8|33184.1|33140.8|17
1646042060000|2022-02-28 09:54:20|33202.6|33152.6|33206.5|33156.5|33206.5|33158|33198.9|33148.5|23
1646042070000|2022-02-28 09:54:30|33204.2|33154.2|33194.4|33142.9|33208.2|33155.3|33192.1|33142.9|26
1646042080000|2022-02-28 09:54:40|33196.3|33144.8|33191.9|33141.9|33206.7|33157.2|33189|33139|25
1646042090000|2022-02-28 09:54:50|33190.8|33140.8|33186.4|33136.4|33190.8|33140.8|33179.9|33132.2|31
1646042100000|2022-02-28 09:55:00|33187.3|33137.3|33188|33138|33188.1|33138.1|33175.4|33131.5|33
1646042110000|2022-02-28 09:55:10|33186.7|33136.7|33184.6|33134.6|33188.1|33138.1|33179.8|33133.3|28
1646042120000|2022-02-28 09:55:20|33183.6|33133.6|33181.2|33131.2|33185.7|33137.6|33176|33131.2|28
1646042130000|2022-02-28 09:55:30|33181.7|33131.7|33187.3|33137.3|33188.5|33138.5|33181.7|33131.7|17
1646042140000|2022-02-28 09:55:40|33187.2|33137.2|33178|33140|33189.4|33140|33178|33131.3|23
1646042150000|2022-02-28 09:55:50|33184.9|33134.4|33189.4|33139.4|33190.5|33141.3|33179|33133.9|14
1646042160000|2022-02-28 09:56:00|33179.6|33141.9|33183.5|33133.5|33190.5|33141.9|33178.2|33132|30
1646042170000|2022-02-28 09:56:10|33189.1|33139.1|33169.3|33119.3|33190.1|33140.1|33169.3|33119.3|21
1646042180000|2022-02-28 09:56:20|33168.2|33118.2|33157.3|33137.3|33172.5|33137.9|33156.6|33115.4|31
1646042190000|2022-02-28 09:56:30|33157.1|33137.1|33157.8|33137.8|33174.9|33138.7|33157.1|33122.3|33
1646042200000|2022-02-28 09:56:40|33157.6|33137.6|33166|33116|33172.2|33138.5|33157|33110.9|35
1646042210000|2022-02-28 09:56:50|33168.3|33118.3|33149.2|33099.2|33171|33123.1|33140.8|33099.2|37
1646042220000|2022-02-28 09:57:00|33144.9|33103.1|33149.1|33099.1|33152.6|33106.3|33134.8|33087.8|39
1646042230000|2022-02-28 09:57:10|33139|33101.1|33155.4|33112.9|33159.4|33112.9|33138.6|33088.6|38
1646042240000|2022-02-28 09:57:20|33153.8|33103.1|33143.6|33105.5|33180|33114|33141.6|33093.2|38
1646042250000|2022-02-28 09:57:30|33147.7|33106.5|33150.1|33100.1|33154.9|33108.7|33143.2|33098.2|27
1646042260000|2022-02-28 09:57:40|33145.9|33105.6|33159.3|33109.3|33161.9|33117.6|33145.9|33097.8|32
1646042270000|2022-02-28 09:57:50|33160.9|33110.9|33157|33107|33165|33122.4|33141|33103.6|37
1646042280000|2022-02-28 09:58:00|33157.8|33107.8|33153.9|33103.9|33165.6|33121.9|33139.2|33103.9|39
1646042290000|2022-02-28 09:58:10|33153.1|33103.1|33142.3|33092.3|33153.8|33107.8|33138.5|33092.3|36
1646042300000|2022-02-28 09:58:20|33147.5|33097.5|33148.1|33098.1|33151.8|33101.8|33144.3|33094.3|34
1646042310000|2022-02-28 09:58:30|33146.5|33096.5|33147.5|33097.5|33152|33102|33144|33094|33
1646042320000|2022-02-28 09:58:40|33142.8|33092.8|33144.5|33094.5|33151.8|33101.8|33142.8|33092.8|39
1646042330000|2022-02-28 09:58:50|33144.2|33094.2|33125.7|33030.4|33158.5|33097.7|33102.7|33023.6|38
1646042340000|2022-02-28 09:59:00|33125.1|33044.8|33096.7|33039.1|33143.1|33052.1|33087.6|33015.3|40
1646042350000|2022-02-28 09:59:10|33088.9|33026.5|33097.8|33047.8|33132.4|33051.6|33082|33013.5|37
1646042360000|2022-02-28 09:59:20|33098.1|33048.1|33095.4|33053.1|33116|33056.6|33088.5|33028|36
1646042370000|2022-02-28 09:59:30|33092.6|33051.9|33102.5|33052.5|33117|33057.2|33088.8|33031|35
1646042380000|2022-02-28 09:59:40|33103.5|33053.5|33101.3|33051.3|33123|33057.1|33089.8|33030|35
1646042390000|2022-02-28 09:59:50|33102.4|33052.4|33102.2|33059.1|33120|33063.9|33097.1|33031|35
1646042400000|2022-02-28 10:00:00|33109.8|33059.8|33102.4|33052.4|33109.8|33065.2|33101.3|33046.2|34
1646042410000|2022-02-28 10:00:10|33103|33044.1|33091.2|33045|33117|33057.9|33087.5|33031|32
1646042420000|2022-02-28 10:00:20|33092.3|33042.1|33116.4|33061.6|33122.3|33072.1|33088.1|33034.4|37
1646042430000|2022-02-28 10:00:30|33117.6|33063.1|33103.7|33057.2|33128.5|33077.1|33103.7|33054.8|32
1646042440000|2022-02-28 10:00:40|33107.6|33053.4|33104.4|33064.3|33121|33076.1|33096.6|33048.9|36
1646042450000|2022-02-28 10:00:50|33109.4|33059.4|33105.5|33065.2|33132|33070.5|33104|33042|30
1646042460000|2022-02-28 10:01:00|33136|33041|33102.5|33052.5|33136|33062.7|33096.9|33033.1|35
1646042470000|2022-02-28 10:01:10|33101.8|33051.8|33100|33049.8|33121|33060.9|33097.4|33037|28
1646042480000|2022-02-28 10:01:20|33097.9|33048.6|33102.4|33047.5|33121|33062.3|33097.9|33037|28
1646042490000|2022-02-28 10:01:30|33101.4|33050|33093.6|33043|33110.3|33060|33090.4|33037.5|36
1646042500000|2022-02-28 10:01:40|33087.7|33041.8|33082.8|33032.8|33092|33049.5|33082.4|33032.8|31
1646042510000|2022-02-28 10:01:50|33080.5|33030.5|33086|33047.4|33092.7|33050|33077.4|33030.5|33
1646042520000|2022-02-28 10:02:00|33087.3|33049.5|33104.4|33054.4|33110.6|33060.6|33086.7|33044.1|31
1646042530000|2022-02-28 10:02:10|33105.4|33055.4|33089|33039|33105.4|33057|33084.1|33035|18
1646042540000|2022-02-28 10:02:20|33092.4|33042.4|33074.2|33034.6|33092.4|33043.4|33069.8|33028.4|35
1646042550000|2022-02-28 10:02:30|33075.8|33034.2|33083.5|33033.5|33086|33036|33068.4|33022.5|29
1646042560000|2022-02-28 10:02:40|33080.4|33030.4|33080.9|33030.9|33086.4|33036.6|33075.4|33026.5|24
1646042570000|2022-02-28 10:02:50|33081.3|33031.3|33078.2|33028.2|33087.5|33037.5|33074|33027.9|28
1646042580000|2022-02-28 10:03:00|33079.5|33029.5|33103.3|33053.3|33107.3|33057.3|33079.5|33029.5|33
1646042590000|2022-02-28 10:03:10|33104|33054|33104.2|33054.2|33110.3|33060.3|33095.6|33051.6|24
1646042600000|2022-02-28 10:03:20|33104.7|33054.7|33089.9|33039.9|33104.7|33055.6|33084.3|33034.8|30
1646042610000|2022-02-28 10:03:30|33093.1|33043.1|33101|33051|33107.2|33058.6|33093.1|33043.1|36
1646042620000|2022-02-28 10:03:40|33101.9|33051.9|33098.2|33053|33110.5|33060.5|33096.2|33050|21
1646042630000|2022-02-28 10:03:50|33101.5|33051.5|33093.3|33043.3|33104|33055|33091.1|33032|25
1646042640000|2022-02-28 10:04:00|33094.1|33044.1|33092.4|33042.4|33094.1|33044.1|33082|33040.4|28
1646042650000|2022-02-28 10:04:10|33089.1|33039.1|33090|33047|33093.9|33048|33082.5|33038.6|35
1646042660000|2022-02-28 10:04:20|33091|33041|33092.5|33042.5|33093.8|33048|33082|33039.4|32
1646042670000|2022-02-28 10:04:30|33092|33042|33087.4|33037.4|33092|33045.8|33082|33034|20
1646042680000|2022-02-28 10:04:40|33089.2|33039.2|33087.3|33037.3|33089.2|33041|33080.1|33034.3|30
1646042690000|2022-02-28 10:04:50|33087.2|33037.2|33084|33042|33088|33042|33077.8|33032.8|22
1646042700000|2022-02-28 10:05:00|33083.1|33033.1|33082.7|33032.7|33094|33041.9|33076.7|33020|32
1646042710000|2022-02-28 10:05:10|33081|33041|33084.9|33034.9|33085.7|33041.9|33080.8|33030.8|31
1646042720000|2022-02-28 10:05:20|33081.6|33031.6|33081|33031|33084.7|33039|33076.9|33029.3|29
1646042730000|2022-02-28 10:05:30|33080.5|33030.5|33082.6|33032.6|33084.2|33039.7|33079.4|33030.5|22
1646042740000|2022-02-28 10:05:40|33083.3|33040|33082.2|33032.2|33086|33040|33076.8|33030.4|29
1646042750000|2022-02-28 10:05:50|33082.1|33032.1|33084.5|33034.5|33087|33039|33080.6|33030.6|33
1646042760000|2022-02-28 10:06:00|33083.8|33033.8|33078.3|33028.3|33085.9|33035.9|33073|33028.3|37
1646042770000|2022-02-28 10:06:10|33081.6|33031.6|33077.8|33027.8|33081.6|33034.4|33072.7|33024.6|33
1646042780000|2022-02-28 10:06:20|33077.9|33027.9|33080|33030|33080.1|33033|33071|33024.6|31
1646042790000|2022-02-28 10:06:30|33080.5|33030.5|33080|33030|33081.4|33031.4|33075.6|33025.6|30
1646042800000|2022-02-28 10:06:40|33079.8|33029.8|33079.5|33029.5|33081.5|33031.5|33073.5|33023.5|38
1646042810000|2022-02-28 10:06:50|33077.2|33027.2|33079|33029|33080.3|33030.3|33076.7|33026.7|28
1646042820000|2022-02-28 10:07:00|33077.8|33027.8|33076.5|33026.5|33081|33031|33072.5|33022.5|32
1646042830000|2022-02-28 10:07:10|33077.7|33027.7|33075.5|33025.5|33079.7|33029.7|33072|33022|32
1646042840000|2022-02-28 10:07:20|33073.8|33023.8|33074.4|33024.4|33078.7|33028.7|33073.8|33023.8|27
1646042850000|2022-02-28 10:07:30|33074.1|33024.1|33075.2|33025.2|33076.8|33026.8|33072.9|33022.9|27
1646042860000|2022-02-28 10:07:40|33075.4|33025.4|33073.7|33023.7|33080.3|33030.3|33073.5|33023.5|25
1646042870000|2022-02-28 10:07:50|33073.5|33023.5|33092.8|33042.8|33097|33046.5|33073.1|33023.1|27
1646042880000|2022-02-28 10:08:00|33093.6|33043.6|33090.1|33040.1|33096.2|33055.2|33090.1|33040.1|27
1646042890000|2022-02-28 10:08:10|33091.3|33041.3|33093.5|33043.5|33094.5|33044.5|33089.6|33039.6|30
1646042900000|2022-02-28 10:08:20|33093.8|33043.8|33098|33052.7|33100|33056.3|33092.6|33042.6|30
1646042910000|2022-02-28 10:08:30|33099.5|33049.5|33098.3|33048.3|33109|33063.2|33097.2|33048.3|20
1646042920000|2022-02-28 10:08:40|33095.1|33056|33096.6|33054.5|33100.4|33059.5|33094|33047.1|36
1646042930000|2022-02-28 10:08:50|33094.8|33052.7|33094.6|33050.3|33104.1|33058.4|33093.3|33046|29
1646042940000|2022-02-28 10:09:00|33097.7|33047.7|33095|33048|33107.5|33060.4|33095|33047.7|27
1646042950000|2022-02-28 10:09:10|33094|33049.9|33105.5|33057.4|33105.5|33057.4|33094|33048|33
1646042960000|2022-02-28 10:09:20|33097.5|33057.5|33100.1|33050.1|33100.1|33057.5|33095|33047.8|31
1646042970000|2022-02-28 10:09:30|33100.5|33050.5|33099|33051.4|33105.2|33055.6|33096.7|33050|21
1646042980000|2022-02-28 10:09:40|33097.7|33051.1|33098.3|33055.9|33104.8|33056.7|33096.2|33049|31
1646042990000|2022-02-28 10:09:50|33103.6|33053.6|33107.5|33057.1|33107.5|33059.6|33095.8|33043|28
1646043000000|2022-02-28 10:10:00|33103|33053|33100|33050|33103|33057.4|33097.5|33049.1|27
1646043010000|2022-02-28 10:10:10|33100.1|33050.1|33098.5|33048.5|33107.7|33056.6|33097.3|33042|24
1646043020000|2022-02-28 10:10:20|33103.6|33052|33098.2|33052.5|33104.1|33054.1|33095.8|33036|26
1646043030000|2022-02-28 10:10:30|33096.7|33052.2|33099.3|33040|33100.9|33052.7|33095.8|33040|32
1646043040000|2022-02-28 10:10:40|33101.7|33050.8|33102.7|33052.7|33108.7|33060.6|33096.7|33046.9|30
1646043050000|2022-02-28 10:10:50|33103|33053|33102.1|33052.1|33104.1|33060.4|33098.1|33052|30
1646043060000|2022-02-28 10:11:00|33102.5|33052.5|33097.8|33052.5|33106.7|33054.5|33097.7|33037|29
1646043070000|2022-02-28 10:11:10|33096.4|33058.4|33095.8|33053.3|33100.3|33058.4|33095.8|33047.8|34
1646043080000|2022-02-28 10:11:20|33096|33050.5|33094|33040.2|33103.3|33053.1|33093.5|33040.2|23
1646043090000|2022-02-28 10:11:30|33098.8|33049.6|33095.2|33045.2|33102.4|33050.2|33093.4|33044.7|24
1646043100000|2022-02-28 10:11:40|33096.6|33046.6|33094.2|33047.7|33103.2|33051|33092.7|33037|22
1646043110000|2022-02-28 10:11:50|33094.4|33048.9|33097.1|33047.1|33102.9|33050.5|33092|33037|23
1646043120000|2022-02-28 10:12:00|33095.1|33056.2|33096|33046|33105.3|33056.2|33092|33044.3|35
1646043130000|2022-02-28 10:12:10|33094|33051.7|33095.1|33045.1|33095.9|33051.7|33092.9|33043.7|32
1646043140000|2022-02-28 10:12:20|33094|33044|33101.2|33046.3|33104.8|33051.9|33093|33037|23
1646043150000|2022-02-28 10:12:30|33104.3|33051.3|33099|33041|33104.3|33057.5|33095|33041|29
1646043160000|2022-02-28 10:12:40|33107.1|33053.5|33099|33042|33108.7|33056.9|33098.8|33042|17
1646043170000|2022-02-28 10:12:50|33108.7|33054.7|33105.6|33060.4|33110.4|33062.7|33100|33044|27
1646043180000|2022-02-28 10:13:00|33108.6|33058.6|33107.2|33061.5|33116.3|33067.5|33105.4|33058|30
1646043190000|2022-02-28 10:13:10|33109.1|33059.1|33107|33062|33110.8|33063.5|33106.6|33054.1|29
1646043200000|2022-02-28 10:13:20|33109|33059|33107.2|33050.5|33116.9|33064|33106|33050|28
1646043210000|2022-02-28 10:13:30|33108.6|33059.8|33103.1|33054.1|33115.6|33063.7|33100.4|33047.2|34
1646043220000|2022-02-28 10:13:40|33104.7|33054.7|33103|33053|33105.8|33058.6|33099.2|33044|36
1646043230000|2022-02-28 10:13:50|33102.5|33052.5|33103.3|33053.3|33105.7|33057.9|33100.2|33047.3|30
1646043240000|2022-02-28 10:14:00|33102.3|33056.3|33103|33053|33110.5|33059.5|33099|33044|36
1646043250000|2022-02-28 10:14:10|33103.9|33053.9|33099.1|33053.7|33105|33058.6|33099.1|33042|29
1646043260000|2022-02-28 10:14:20|33101.8|33056.3|33109.6|33059.6|33110.5|33063.4|33101.7|33047.6|33
1646043270000|2022-02-28 10:14:30|33103.4|33061.5|33102.2|33062.3|33112.8|33065.1|33100|33055|34
1646043280000|2022-02-28 10:14:40|33109.5|33059.5|33108.5|33058.5|33109.5|33064|33100|33052|18
1646043290000|2022-02-28 10:14:50|33103.4|33059.5|33104.3|33059.4|33109.3|33063.1|33101.2|33052|18
1646043300000|2022-02-28 10:15:00|33104|33059.3|33104.1|33054.4|33108.5|33063.9|33104|33054|29
1646043310000|2022-02-28 10:15:10|33104|33054|33110.7|33060.7|33112.5|33065|33102.1|33054|31
1646043320000|2022-02-28 10:15:20|33104|33062|33111.5|33061.5|33117.1|33067.1|33103|33059.5|28
1646043330000|2022-02-28 10:15:30|33104.2|33063.5|33103.6|33061.8|33111.5|33065.6|33101.6|33058.2|30
1646043340000|2022-02-28 10:15:40|33104.1|33063.8|33109.2|33059.2|33110.1|33064.2|33101.9|33053|35
1646043350000|2022-02-28 10:15:50|33108.7|33058.7|33100.5|33055.6|33109.5|33065.1|33100.5|33055.6|27
1646043360000|2022-02-28 10:16:00|33100|33050|33098|33048|33109.7|33064|33098|33048|33
1646043370000|2022-02-28 10:16:10|33103.9|33053.9|33099.7|33055.5|33105.5|33060.7|33097.1|33047|31
1646043380000|2022-02-28 10:16:20|33100|33062.3|33098.8|33055.9|33106.5|33062.3|33096.4|33052.1|33
1646043390000|2022-02-28 10:16:30|33098|33052.6|33095.1|33047.4|33104.5|33060.9|33095.1|33047.4|36
1646043400000|2022-02-28 10:16:40|33096.1|33055.6|33100.6|33050.6|33103.1|33058.3|33095.4|33050.6|32
1646043410000|2022-02-28 10:16:50|33099.5|33049.5|33107|33057|33107|33063|33095|33046|26
1646043420000|2022-02-28 10:17:00|33098.7|33054.1|33101|33058|33107.7|33059|33098|33050.9|11
1646043430000|2022-02-28 10:17:10|33099|33051|33110|33060|33111.8|33067.1|33099|33051|28
1646043440000|2022-02-28 10:17:20|33111|33061|33113.8|33063.8|33113.8|33067.3|33103|33054|22
1646043450000|2022-02-28 10:17:30|33113.5|33063.5|33105.3|33064.2|33114.4|33069.7|33104|33059.2|33
1646043460000|2022-02-28 10:17:40|33103.7|33058.4|33101.4|33056.5|33111.3|33064.4|33101.4|33056.5|35
1646043470000|2022-02-28 10:17:50|33101.9|33062|33107.3|33057.3|33110.3|33065.7|33100|33051.8|30
1646043480000|2022-02-28 10:18:00|33101.7|33060|33097.7|33056.7|33108.3|33061.9|33097.1|33052.7|30
1646043490000|2022-02-28 10:18:10|33098|33058.1|33098|33059.5|33104.3|33060|33096.1|33052.5|33
1646043500000|2022-02-28 10:18:20|33104.4|33054.4|33103.6|33053.6|33106.4|33061.2|33098|33048|36
1646043510000|2022-02-28 10:18:30|33103.9|33053.9|33102.3|33052.3|33105.5|33060.3|33096|33047|36
1646043520000|2022-02-28 10:18:40|33096|33057.3|33103.5|33053.5|33104.4|33058.4|33094.6|33046|24
1646043530000|2022-02-28 10:18:50|33103.2|33053.2|33103.3|33053.3|33103.5|33058.8|33092.6|33044|32
1646043540000|2022-02-28 10:19:00|33096.7|33057.3|33098|33059.8|33105.6|33062|33094.9|33052|29
1646043550000|2022-02-28 10:19:10|33105.3|33055.3|33105.5|33055.5|33106.5|33057.5|33097.1|33049.3|14
1646043560000|2022-02-28 10:19:20|33100.9|33057.7|33099.6|33061.1|33106.7|33061.1|33097.4|33047.8|16
1646043570000|2022-02-28 10:19:30|33100.9|33057.7|33109.3|33059.3|33109.3|33061.9|33098|33050|11
1646043580000|2022-02-28 10:19:40|33109.1|33059.1|33111.4|33061.4|33111.4|33065.5|33103.4|33057.9|27
1646043590000|2022-02-28 10:19:50|33109.5|33059.5|33109.5|33059.5|33111.5|33066.6|33103.5|33059.2|29
1646043600000|2022-02-28 10:20:00|33109.3|33059.3|33107.4|33057.4|33109.5|33065|33101.3|33057.3|36
1646043610000|2022-02-28 10:20:10|33102.1|33062.5|33100|33062|33107.5|33062.7|33099.6|33055|32
1646043620000|2022-02-28 10:20:20|33101.2|33062.7|33101.2|33060.5|33106.5|33063.2|33100|33055.2|24
1646043630000|2022-02-28 10:20:30|33100|33062|33099.1|33049.1|33110.7|33067|33097.6|33041.5|33
1646043640000|2022-02-28 10:20:40|33109.4|33059.4|33110.8|33060.8|33111.8|33066.6|33102|33046.3|23
1646043650000|2022-02-28 10:20:50|33110.7|33060.7|33107.9|33057.9|33111.4|33066.5|33104.5|33057.9|19
1646043660000|2022-02-28 10:21:00|33111.8|33061.8|33110.7|33060.7|33111.8|33067.1|33103.6|33053.6|31
1646043670000|2022-02-28 10:21:10|33111.1|33061.1|33106.2|33066.7|33111.8|33067.8|33104.6|33060.2|24
1646043680000|2022-02-28 10:21:20|33110.6|33060.6|33105.5|33061.7|33111.5|33068.5|33103.9|33060|19
1646043690000|2022-02-28 10:21:30|33111.3|33061.3|33107.1|33057.1|33112.7|33066.9|33102.7|33052.7|38
1646043700000|2022-02-28 10:21:40|33103.9|33062.4|33104.1|33066.6|33111.6|33067|33102.8|33054.3|36
1646043710000|2022-02-28 10:21:50|33111.5|33061.5|33110|33060|33111.7|33061.7|33099.9|33049.9|33
1646043720000|2022-02-28 10:22:00|33104|33063.4|33100.7|33062|33109|33063.4|33100.1|33050.5|23
1646043730000|2022-02-28 10:22:10|33100.5|33062.6|33101.8|33051.8|33110|33066.6|33082.5|33051.8|29
1646043740000|2022-02-28 10:22:20|33098|33058.6|33101.9|33051.9|33104.7|33061.5|33080.1|33049.3|26
1646043750000|2022-02-28 10:22:30|33095.6|33054|33102.6|33052.6|33104.7|33060.1|33080.1|33045.6|23
1646043760000|2022-02-28 10:22:40|33101.9|33051.9|33099.7|33049.7|33104.5|33061.3|33081.3|33047|27
1646043770000|2022-02-28 10:22:50|33099.9|33049.9|33105.5|33055.5|33106.5|33061.8|33081.8|33048|28
1646043780000|2022-02-28 10:23:00|33106.3|33056.3|33105.2|33055.2|33108.4|33066.5|33083.7|33053|16
1646043790000|2022-02-28 10:23:10|33107.8|33057.8|33100.6|33050.6|33108.4|33065.7|33085.7|33050.6|28
1646043800000|2022-02-28 10:23:20|33100.4|33050.4|33110.4|33060.4|33110.5|33065.6|33085.6|33049.3|32
1646043810000|2022-02-28 10:23:30|33107.6|33057.6|33105.7|33055.7|33109.1|33070.2|33085.8|33050.8|26
1646043820000|2022-02-28 10:23:40|33104.1|33054.1|33106.3|33056.3|33113.5|33071.3|33088.9|33054.1|33
1646043830000|2022-02-28 10:23:50|33108.5|33058.5|33111.5|33061.5|33113|33069.2|33089.2|33055.1|27
1646043840000|2022-02-28 10:24:00|33109.2|33059.2|33106.4|33056.4|33109.5|33067.2|33086.4|33050.6|29
1646043850000|2022-02-28 10:24:10|33099|33052|33100.2|33050.2|33105.5|33055.5|33097|33050|28
1646043860000|2022-02-28 10:24:20|33098.5|33054.3|33105.5|33055.5|33106.4|33064.6|33084.6|33049.4|29
1646043870000|2022-02-28 10:24:30|33105|33055|33105.9|33055.9|33105.9|33055.9|33097|33050.4|29
1646043880000|2022-02-28 10:24:40|33105.5|33055.5|33097.8|33047.8|33105.5|33061|33081|33043.7|35
1646043890000|2022-02-28 10:24:50|33104|33054|33106.7|33056.7|33107.9|33059.9|33094.8|33045.4|22
1646043900000|2022-02-28 10:25:00|33105.7|33055.7|33072.8|33007.7|33106.7|33062.5|33065.3|33007.7|38
1646043910000|2022-02-28 10:25:10|33078.5|33027.8|33084.7|33024.4|33100|33028.3|33067.2|33004.5|40
1646043920000|2022-02-28 10:25:20|33073|33019.7|33092.4|33022.2|33092.4|33025.8|33062.4|32999.6|40
1646043930000|2022-02-28 10:25:30|33090.4|33021.1|33086|33018.3|33090.4|33026.8|33078.5|33014.5|40
1646043940000|2022-02-28 10:25:40|33085.4|33015.4|33082|33022|33088.2|33023|33080.2|33013.6|38
1646043950000|2022-02-28 10:25:50|33084.1|33019.1|33083.2|33014.9|33101|33021|33076.2|32990|38
1646043960000|2022-02-28 10:26:00|33079.7|33015.9|33082.1|33018.6|33089|33023|33078.8|33008.1|33
1646043970000|2022-02-28 10:26:10|33087.2|33007.5|33086.5|33018.5|33090.4|33024.6|33067.4|33007.5|39
1646043980000|2022-02-28 10:26:20|33086.6|33018.2|33083.3|33033.3|33115|33039.6|33077.1|33014|37
1646043990000|2022-02-28 10:26:30|33082.7|33032.7|33080.1|33030.1|33084.4|33034.4|33072.3|33022.3|34
1646044000000|2022-02-28 10:26:40|33080.4|33030.4|33076.7|33026.7|33081.8|33031.8|33076.7|33026.7|21
1646044010000|2022-02-28 10:26:50|33076.6|33026.6|33075.7|33025.7|33083.5|33033.5|33075.7|33025.7|33
1646044020000|2022-02-28 10:27:00|33074.3|33018.3|33066|33016|33075|33025|33062.4|33012.4|32
1646044030000|2022-02-28 10:27:10|33069.5|33019.5|33058.8|33008.8|33072.2|33020.1|33055.1|33008.8|27
1646044040000|2022-02-28 10:27:20|33054.6|33016.6|33056.8|33006.8|33069|33024|33054.6|33006.8|27
1646044050000|2022-02-28 10:27:30|33058.6|33008.6|33056.3|33006.3|33066.1|33019.3|33055.1|33005.7|25
1646044060000|2022-02-28 10:27:40|33063|33021|33061|33011|33070|33025|33055|33010.1|26
1646044070000|2022-02-28 10:27:50|33065.6|33015.6|33062.3|33012.3|33074|33027.7|33062.3|33012.3|33
1646044080000|2022-02-28 10:28:00|33071|33021|33067.1|33017.1|33071.9|33023.8|33057|33011|30
1646044090000|2022-02-28 10:28:10|33070.4|33020.4|33067.2|33019.9|33075.9|33025.9|33057.7|33007.7|21
1646044100000|2022-02-28 10:28:20|33068.1|33017.7|33062.8|33012.8|33073.5|33027.4|33057.4|33012|29
1646044110000|2022-02-28 10:28:30|33067.4|33017.4|33070|33020|33073.2|33025.5|33062|33015.3|36
1646044120000|2022-02-28 10:28:40|33062.9|33024.7|33067.5|33017.5|33071.9|33024.7|33057.1|33011.4|34
1646044130000|2022-02-28 10:28:50|33065.3|33027.1|33069|33019|33075.1|33028.3|33060.4|33015.9|34
1646044140000|2022-02-28 10:29:00|33069.3|33019.3|33065.4|32967|33072|33023.1|33052.8|32944|35
1646044150000|2022-02-28 10:29:10|33066.4|32967.8|33061.5|32953.4|33074.4|32967.8|33055.9|32935.9|35
1646044160000|2022-02-28 10:29:20|33058.7|32955.5|33051.7|32931.7|33063.3|32959.8|33049.9|32931.7|37
1646044170000|2022-02-28 10:29:30|33034.1|32937.9|33024.4|32911.4|33050.3|32940.6|33012|32892.3|40
1646044180000|2022-02-28 10:29:40|33024.1|32913|33029.8|32910.2|33031.2|32913|33019.4|32899.4|37
1646044190000|2022-02-28 10:29:50|33030|32911.3|33027.1|32907.1|33030.3|32911.8|33012|32892|29
1646044200000|2022-02-28 10:30:00|33025.6|32906|33012.5|32897.9|33025.6|32906|33006.5|32886.5|33
1646044210000|2022-02-28 10:30:10|33010.9|32897.5|33010.9|32905.7|33021.4|32914.4|33004.3|32890.9|37
1646044220000|2022-02-28 10:30:20|33012.5|32912|33000.7|32917.9|33020.3|32919.2|32997.8|32900.1|39
1646044230000|2022-02-28 10:30:30|33007.4|32906.6|33016.2|32948.6|33029.1|32948.6|33000.4|32905.9|38
1646044240000|2022-02-28 10:30:40|33013.6|32949.5|33018.1|32959.4|33023.8|32963.6|33013.6|32939.8|35
1646044250000|2022-02-28 10:30:50|33017.8|32959.5|33027.8|32971.8|33032.3|32974.3|33016.4|32950.2|38
1646044260000|2022-02-28 10:31:00|33030.2|32972.8|33025.6|32964.9|33030.2|32972.8|33025.5|32962.5|40
1646044270000|2022-02-28 10:31:10|33026.6|32963.5|33016.8|32956.2|33026.7|32975.1|33012.7|32954.7|37
1646044280000|2022-02-28 10:31:20|33017.4|32956.4|33016.9|32967.7|33022.2|32968.8|33013.6|32950.9|28
1646044290000|2022-02-28 10:31:30|33015.3|32966.6|33017.9|32969.7|33025.2|32971|33013.5|32960|35
1646044300000|2022-02-28 10:31:40|33019.3|32969.8|33023.7|32975.3|33026.8|32976.4|33019.3|32961.3|34
1646044310000|2022-02-28 10:31:50|33027|32976.2|33023.1|32977.9|33035.9|32978.7|33021.6|32963.7|38
1646044320000|2022-02-28 10:32:00|33023.2|32977.2|33029.2|32981|33034|32981.8|33022.2|32966|32
1646044330000|2022-02-28 10:32:10|33033|32975.9|33032.8|32983.7|33034.9|32984.5|33022.8|32970|25
1646044340000|2022-02-28 10:32:20|33033.5|32983.2|33015.6|32971.4|33033.5|32986.3|33011|32966.8|34
1646044350000|2022-02-28 10:32:30|33022.2|32979.9|33019.4|32981.2|33038.8|32982.7|33018.5|32954.7|22
1646044360000|2022-02-28 10:32:40|33023.4|32981.1|33024.5|32974.5|33028.4|32982.9|33020.4|32956.2|28
1646044370000|2022-02-28 10:32:50|33024.6|32974.6|33024.6|32974.6|33025.1|32981.4|33018.4|32973.5|26
1646044380000|2022-02-28 10:33:00|33023.9|32956.2|33024.8|32983.9|33027.3|32983.9|33017.9|32956.2|13
1646044390000|2022-02-28 10:33:10|33024.6|32984|33022.9|32982.7|33026.6|32984|33020.6|32975.1|16
1646044400000|2022-02-28 10:33:20|33023|32982.6|33024.3|32984|33032|32984.3|33020.7|32967|16
1646044410000|2022-02-28 10:33:30|33024.1|32973.5|33023.7|32984|33029|32984.8|33021.1|32973.5|28
1646044420000|2022-02-28 10:33:40|33024.2|32985.3|33023.7|32982.9|33028.5|32985.3|33021.5|32976.1|22
1646044430000|2022-02-28 10:33:50|33023|32979|33029.9|32979.9|33032|32986.6|33023|32975|25
1646044440000|2022-02-28 10:34:00|33029|32979|33030.6|32980.6|33032.6|32987.6|33007.6|32968.3|28
1646044450000|2022-02-28 10:34:10|33030|32980|33031.5|32981.5|33032.5|32982.5|33027|32977|21
1646044460000|2022-02-28 10:34:20|33032.5|32982.5|33033.4|32983.4|33034.5|32984.5|33024.2|32974.2|29
1646044470000|2022-02-28 10:34:30|33033.9|32983.9|33033|32983|33035.4|32985.4|33027.4|32977.4|29
1646044480000|2022-02-28 10:34:40|33033.5|32983.5|33031|32981|33033.7|32983.7|33023.5|32973.5|23
1646044490000|2022-02-28 10:34:50|33032.9|32982.9|33036.3|32986.3|33036.5|32987.2|33026.9|32980.1|30
1646044500000|2022-02-28 10:35:00|33036.4|32986.4|33036.7|32989.4|33037.6|32994.2|33024.9|32974.9|35
1646044510000|2022-02-28 10:35:10|33036.3|32990.6|33028.8|32978.8|33038.4|32994.6|33028.8|32978.8|34
1646044520000|2022-02-28 10:35:20|33037.2|32987.2|33024.4|32974.4|33037.2|32994|33023.4|32973.4|21
1646044530000|2022-02-28 10:35:30|33036.5|32986.5|33030.6|32985.3|33036.5|32993.1|33024.3|32972.1|29
1646044540000|2022-02-28 10:35:40|33030|32987.5|33032.5|32995|33040.5|32995|33029|32979|32
1646044550000|2022-02-28 10:35:50|33035.1|32994.2|33036|32994|33040.1|32996|33033|32989|31
1646044560000|2022-02-28 10:36:00|33035|32996|33042.4|32992.4|33043.2|32998.4|33034|32989.5|31
1646044570000|2022-02-28 10:36:10|33037|32997.5|33043.8|32992.3|33044.3|32998|33035|32992.3|22
1646044580000|2022-02-28 10:36:20|33044.4|32992.9|33042.2|32987.2|33044.4|32997.1|33033.9|32982.9|29
1646044590000|2022-02-28 10:36:30|33043.5|32993.5|33042|32992|33044.4|32996.5|33035.5|32989.6|31
1646044600000|2022-02-28 10:36:40|33040.4|32990.4|33042.7|32992.7|33043.5|32993.5|33034.4|32984.4|25
1646044610000|2022-02-28 10:36:50|33041.9|32991.9|33041.8|32991.8|33044.1|32994.1|33035|32985|32
1646044620000|2022-02-28 10:37:00|33043.2|32993.2|33038.4|32988.4|33045.1|32995.1|33031.3|32982.3|35
1646044630000|2022-02-28 10:37:10|33042.9|32992.9|33039.9|32989.9|33046.2|32996.2|33037.9|32987.9|38
1646044640000|2022-02-28 10:37:20|33043|32993|33045.5|32995.5|33047.5|32997.5|33039|32990|32
1646044650000|2022-02-28 10:37:30|33044.8|32994.8|33046.1|32996.1|33046.2|32996.2|33038.9|32988.9|30
1646044660000|2022-02-28 10:37:40|33044.8|32994.8|33044.3|32994.3|33045.1|32995.1|33030.4|32980.4|33
1646044670000|2022-02-28 10:37:50|33042.8|32992.8|33049|32999|33049|32999|33039.6|32989.6|34
1646044680000|2022-02-28 10:38:00|33049.1|32999.1|33042.3|32992.3|33049.1|32999.1|33036|32991.2|26
1646044690000|2022-02-28 10:38:10|33042.5|32992.5|33048.4|32998.4|33049|33009.4|33029.2|32992.5|32
1646044700000|2022-02-28 10:38:20|33046.4|32996.4|33045.8|32995.8|33049|32999|33044.2|32994.2|31
1646044710000|2022-02-28 10:38:30|33046.2|32996.2|33047.3|32997.3|33049.5|33008.2|33028.2|32989.2|33
1646044720000|2022-02-28 10:38:40|33046.4|32996.4|33046.3|32996.3|33048|32998|33043.3|32993.3|31
1646044730000|2022-02-28 10:38:50|33054.1|33004.1|33046.8|32996.8|33063.2|33013.2|33045.8|32995.8|38
1646044740000|2022-02-28 10:39:00|33049.9|32999.9|33049.2|32999.2|33052.3|33002.3|33044.7|32994.7|34
1646044750000|2022-02-28 10:39:10|33046.2|32996.2|33045.5|32995.5|33049.7|32999.7|33039.9|32994.6|35
1646044760000|2022-02-28 10:39:20|33047.6|32997.6|33045.1|32995.1|33051.9|33001.9|33043.5|32993.5|37
1646044770000|2022-02-28 10:39:30|33043.5|32993.5|33046.4|32996.4|33050.4|33000.4|33040|32993.5|35
1646044780000|2022-02-28 10:39:40|33047.9|32997.9|33045.9|33001.2|33054.8|33008.1|33039.9|32992.9|36
1646044790000|2022-02-28 10:39:50|33052.6|33002.6|33042.6|33004.6|33055|33006.4|33042.6|32995|27
1646044800000|2022-02-28 10:40:00|33052.3|33002.3|33052|33002|33052.8|33007.8|33042.1|32996.3|29
1646044810000|2022-02-28 10:40:10|33051.3|32999.2|33045.5|32995.5|33052|33002|33043.3|32993.3|36
1646044820000|2022-02-28 10:40:20|33045|32995|33044.4|32994.4|33048.5|32998.5|33044.4|32994.4|24
1646044830000|2022-02-28 10:40:30|33045.3|32995.3|33046|32996|33047.9|33010.6|33029.8|32994.2|26
1646044840000|2022-02-28 10:40:40|33031.2|33011.2|33050.4|33000.4|33052.5|33011.3|33031.2|32994.2|29
1646044850000|2022-02-28 10:40:50|33047.2|32997.2|33045.6|32995.6|33048.5|33012.1|33031.1|32995.5|30
1646044860000|2022-02-28 10:41:00|33044.9|32994.9|33025.2|33005.2|33048.2|33010.2|33025.2|32993.3|28
1646044870000|2022-02-28 10:41:10|33039.7|32989.7|33042.7|32992.7|33043.9|33004.9|33023.8|32989|27
1646044880000|2022-02-28 10:41:20|33043.1|32993.1|33044.3|32994.3|33045.7|32995.7|33037|32992.9|25
1646044890000|2022-02-28 10:41:30|33037.7|32999.2|33045.8|32995.8|33047.9|33000.7|33037.7|32994.3|27
1646044900000|2022-02-28 10:41:40|33046|32996|33041|32999|33048.5|33000|33040.8|32995.8|22
1646044910000|2022-02-28 10:41:50|33040|32998|33047.4|32997.4|33047.5|32998|33040|32996.2|16
1646044920000|2022-02-28 10:42:00|33047.5|32997.5|33044.1|32994.1|33049.5|32999.5|33039|32994.1|15
1646044930000|2022-02-28 10:42:10|33037.4|32999.5|33042.5|32992.5|33052|33006.3|33026.3|32990.3|32
1646044940000|2022-02-28 10:42:20|33042.8|32992.8|33043|32993|33045.5|33004.8|33023.9|32989.8|31
1646044950000|2022-02-28 10:42:30|33042.3|32992.3|33040.1|32990.1|33043|32993|33037.9|32987.9|30
1646044960000|2022-02-28 10:42:40|33040.3|32990.3|33041|32991|33044.3|33005.5|33024.6|32989.6|30
1646044970000|2022-02-28 10:42:50|33042.9|32992.9|33042.5|32992.5|33045.5|32995.5|33039.1|32989.1|27
1646044980000|2022-02-28 10:43:00|33043.5|32993.5|33038.7|32988.7|33043.5|32993.5|33032|32988.3|26
1646044990000|2022-02-28 10:43:10|33041.1|32991.1|33040.5|32990.5|33041.1|32991.1|33037.1|32987.1|26
1646045000000|2022-02-28 10:43:20|33041.4|32991.4|33041.8|32991.8|33044.1|33003.1|33023.1|32989.1|27
1646045010000|2022-02-28 10:43:30|33043.1|32993.1|33039.7|32989.7|33044|32994|33031|32987.2|38
1646045020000|2022-02-28 10:43:40|33039.3|32989.3|33040.6|32990.6|33040.8|32992.5|33030.3|32986.1|31
1646045030000|2022-02-28 10:43:50|33041.5|32991.5|33040.4|32990.4|33042.6|32992.6|33029|32987.4|26
1646045040000|2022-02-28 10:44:00|33040.8|32990.8|33040.4|32990.4|33044.8|32995|33033|32989.8|26
1646045050000|2022-02-28 10:44:10|33033.1|32995.6|33043|32993|33044.4|32995.6|33030.2|32985.8|35
1646045060000|2022-02-28 10:44:20|33043.7|32993.7|33038.1|32988.1|33047|32997|33031|32988.1|24
1646045070000|2022-02-28 10:44:30|33031|32993.2|33038.6|32988.6|33047|32997|33031|32985.8|24
1646045080000|2022-02-28 10:44:40|33038.9|32988.9|33046.2|32996.2|33049.9|32999.9|33031.1|32988.9|29
1646045090000|2022-02-28 10:44:50|33045.6|32995.6|33046.6|32996.6|33051.8|33001.8|33037|32993.6|28
1646045100000|2022-02-28 10:45:00|33043.6|32993.6|33051.8|33001.8|33051.8|33001.8|33043.6|32993.6|23
1646045110000|2022-02-28 10:45:10|33047|32997|33042.7|32992.7|33051.4|33001.4|33038.7|32988.7|40
1646045120000|2022-02-28 10:45:20|33043.6|32993.6|33047.1|32997.1|33050.3|33000.3|33042.9|32992.9|33
1646045130000|2022-02-28 10:45:30|33045.6|32995.6|33043.5|32993.5|33050.1|33000.1|33037.5|32993.5|31
1646045140000|2022-02-28 10:45:40|33044|32994|33044.8|32994.8|33048.7|32998.7|33042.2|32992.2|30
1646045150000|2022-02-28 10:45:50|33044.6|32994.6|33046|32996|33046.8|32996.8|33041.5|32991.5|29
1646045160000|2022-02-28 10:46:00|33047.7|32997.7|33040.4|32990.4|33048|32998|33040.1|32990.1|28
1646045170000|2022-02-28 10:46:10|33040.3|32990.3|33039.8|32989.8|33045.5|33005.7|33024.1|32988.2|24
1646045180000|2022-02-28 10:46:20|33043.4|32993.4|33045.2|32995.2|33045.5|33005.9|33024.6|32989|25
1646045190000|2022-02-28 10:46:30|33043.3|32993.3|33044.8|32994.8|33046.9|32996.9|33041.6|32991.6|25
1646045200000|2022-02-28 10:46:40|33045.1|32995.1|33047.8|32997.8|33053.5|33013.2|33031|32995|30
1646045210000|2022-02-28 10:46:50|33032.3|33012.3|33047.2|32997.2|33050|33012.3|33032.3|32994.5|28
1646045220000|2022-02-28 10:47:00|33047.9|32997.9|33046.9|32996.9|33053.5|33012.3|33032.3|32996.7|29
1646045230000|2022-02-28 10:47:10|33030.8|33010.8|33045.4|32995.4|33049.2|33010.8|33030.8|32992.9|32
1646045240000|2022-02-28 10:47:20|33045.6|32995.6|33046.7|32996.7|33053.5|33003.5|33038|32993.5|30
1646045250000|2022-02-28 10:47:30|33046.5|32996.5|33047.8|32997.8|33053.5|33003.5|33044.9|32994.9|29
1646045260000|2022-02-28 10:47:40|33046.9|32996.9|33048.4|32998.4|33053.5|33003.5|33040|32996.9|29
1646045270000|2022-02-28 10:47:50|33039|33001|33050.6|33000.6|33051.4|33001.4|33039|32994.6|27
1646045280000|2022-02-28 10:48:00|33049.7|32999.7|33047.5|32997.5|33053.7|33003.7|33034.9|32994|28
1646045290000|2022-02-28 10:48:10|33044.4|32994.4|33049.5|32999.5|33050.5|33000.5|33034.4|32991.9|32
1646045300000|2022-02-28 10:48:20|33047.5|32997.5|33048|32998|33050.5|33000.8|33036.5|32994.2|28
1646045310000|2022-02-28 10:48:30|33044.4|32994.4|33045.1|32995.1|33048.4|32998.4|33043.4|32993.4|34
1646045320000|2022-02-28 10:48:40|33046.9|32996.9|33035.7|32995.7|33047.9|32998.2|33034.8|32992.2|37
1646045330000|2022-02-28 10:48:50|33047.2|32997.2|33046.7|32996.7|33048.8|32998.8|33036|32991|34
1646045340000|2022-02-28 10:49:00|33043.4|32993.4|33044.9|32994.9|33048.3|32998.3|33035|32992.2|34
1646045350000|2022-02-28 10:49:10|33035|32993|33047.1|32997.1|33047.8|32997.8|33035|32991|34
1646045360000|2022-02-28 10:49:20|33047.2|32997.2|33039.8|32989.8|33047.8|32997.8|33030.6|32987.9|32
1646045370000|2022-02-28 10:49:30|33039.2|32989.2|33038.5|32988.5|33042.4|32992.4|33038.1|32988.1|32
1646045380000|2022-02-28 10:49:40|33041.3|32991.3|33038.3|32988.3|33041.3|32991.3|33027.1|32983.1|36
1646045390000|2022-02-28 10:49:50|33036.3|32986.3|33039.6|32989.6|33039.8|32989.8|33036.3|32986.3|27
1646045400000|2022-02-28 10:50:00|33037.9|32987.9|33038.2|32988.2|33041|32991|33028.6|32986.3|34
1646045410000|2022-02-28 10:50:10|33038.1|32988.1|33041.4|32991.4|33044|32994|33029|32987|28
1646045420000|2022-02-28 10:50:20|33039|32989|33045.9|32995.9|33049.2|32999.2|33039|32989|33
1646045430000|2022-02-28 10:50:30|33048.5|32998.5|33039.9|32989.9|33048.5|32998.5|33037|32987|31
1646045440000|2022-02-28 10:50:40|33021.3|33001.3|33039.3|32989.3|33042|33003.6|33021.3|32988.1|31
1646045450000|2022-02-28 10:50:50|33040.1|32990.1|33038.2|32988.2|33042.4|33001.4|33021.4|32986.5|23
1646045460000|2022-02-28 10:51:00|33036|32986|33041.1|32991.1|33041.7|33001.9|33020.7|32985.5|25
1646045470000|2022-02-28 10:51:10|33040|32990|33032.7|32982.7|33040|33000.3|33017.3|32982.7|29
1646045480000|2022-02-28 10:51:20|33032.3|32982.3|33016.9|32996.9|33038.8|32999.3|33016.9|32981.5|25
1646045490000|2022-02-28 10:51:30|33017.1|32997.1|33032.5|32982.5|33036|32998.6|33016.2|32980.5|18
1646045500000|2022-02-28 10:51:40|33040.8|32990.8|33037.1|32987.1|33041|33001.3|33021.3|32986.6|36
1646045510000|2022-02-28 10:51:50|33038.2|32988.2|33033.2|32983.2|33044.7|32994.7|33029.6|32979.6|35
1646045520000|2022-02-28 10:52:00|33031.8|32981.8|33031.3|32981.3|33035.5|32996.5|33015.2|32979.7|28
1646045530000|2022-02-28 10:52:10|33031.5|32981.5|33026|32988|33037.5|32999.4|33015.3|32980.5|23
1646045540000|2022-02-28 10:52:20|33033.4|32983.4|33045.2|32995.2|33046.9|33007.1|33024.9|32982.5|21
1646045550000|2022-02-28 10:52:30|33044.7|32994.7|33040.5|32990.5|33046.9|32996.9|33038.3|32988.3|37
1646045560000|2022-02-28 10:52:40|33043.1|32993.1|33046.3|32996.3|33050|33000|33041.4|32991.4|35
1646045570000|2022-02-28 10:52:50|33045.2|32995.2|33048.1|32998.1|33049.7|32999.7|33041|32991|32
1646045580000|2022-02-28 10:53:00|33045.8|32995.8|33046.5|32996.5|33048.8|32998.8|33042|32992|36
1646045590000|2022-02-28 10:53:10|33046.3|32996.3|33048.7|32998.7|33048.7|32998.7|33042.3|32992.3|36
1646045600000|2022-02-28 10:53:20|33042.9|32992.9|33043.3|32993.3|33049.5|32999.5|33039.4|32989.4|30
1646045610000|2022-02-28 10:53:30|33044.2|32994.2|33031.7|32981.7|33044.2|32994.2|33027.8|32977.8|32
1646045620000|2022-02-28 10:53:40|33032.5|32982.5|33029.9|32979.9|33035.7|32985.7|33021.8|32971.8|37
1646045630000|2022-02-28 10:53:50|33024.4|32974.4|33026.4|32976.4|33030.8|32980.8|33019.7|32969.7|30
1646045640000|2022-02-28 10:54:00|33021.6|32971.6|33020.9|32970.9|33028.7|32978.7|33014.6|32966.7|36
1646045650000|2022-02-28 10:54:10|33022.8|32972.8|33019.5|32969.5|33025.7|32975.7|33010.1|32966.4|35
1646045660000|2022-02-28 10:54:20|33013.5|32963.5|33014.3|32964.3|33020.2|32970.2|33001.8|32961.3|33
1646045670000|2022-02-28 10:54:30|33012.8|32962.8|33010.2|32960.2|33019.7|32969.7|32998.4|32955.6|38
1646045680000|2022-02-28 10:54:40|33009.2|32959.2|33003.3|32953.3|33010.9|32960.9|32995.1|32946.6|39
1646045690000|2022-02-28 10:54:50|33008|32958|32991.1|32941.1|33011|32961|32991.1|32941.1|37
1646045700000|2022-02-28 10:55:00|32998.9|32948.9|32975.5|32925.5|33006.6|32956.6|32969.4|32920.3|39
1646045710000|2022-02-28 10:55:10|32972.3|32922.3|32958.7|32908.7|32977.3|32927.3|32954.6|32904.6|39
1646045720000|2022-02-28 10:55:20|32959.4|32909.4|32941|32901|32967.8|32917.8|32930.8|32881.6|40
1646045730000|2022-02-28 10:55:30|32937.5|32896|32935.8|32891.5|32946.4|32904|32932.8|32882.5|37
1646045740000|2022-02-28 10:55:40|32942.4|32892.4|32947.9|32908.5|32956|32911.6|32932.9|32880.3|37
1646045750000|2022-02-28 10:55:50|32953.9|32903.9|32951.1|32892.3|32959|32913.1|32949.9|32888.7|36
1646045760000|2022-02-28 10:56:00|32956.3|32906.3|32949.9|32899.9|32958.3|32908.3|32944.2|32887.3|34
1646045770000|2022-02-28 10:56:10|32946.6|32896.6|32940.2|32890.2|32949.4|32902.9|32926.4|32886.6|36
1646045780000|2022-02-28 10:56:20|32939.9|32889.9|32935.7|32897.2|32948.9|32903.1|32935.3|32865|32
1646045790000|2022-02-28 10:56:30|32931.8|32894.2|32925.8|32885.7|32950|32900|32919.4|32872|38
1646045800000|2022-02-28 10:56:40|32924.7|32874.7|32916.3|32866.3|32931.1|32882.3|32915.2|32866.3|37
1646045810000|2022-02-28 10:56:50|32916.4|32866.4|32898.5|32848.5|32920|32872.8|32896.2|32848.5|38
1646045820000|2022-02-28 10:57:00|32901.3|32851.3|32906.7|32856.7|32910.2|32860.2|32895.2|32849.2|37
1646045830000|2022-02-28 10:57:10|32895.6|32845.6|32893.9|32848.7|32901.5|32851.5|32883.1|32833.1|34
1646045840000|2022-02-28 10:57:20|32896.6|32846.6|32886.2|32836.2|32901.1|32852|32879|32835.8|35
1646045850000|2022-02-28 10:57:30|32885.1|32840.4|32888.5|32838.5|32891|32843.3|32882.1|32827.1|29
1646045860000|2022-02-28 10:57:40|32888.9|32838.9|32880|32835.8|32890.3|32839.9|32875.3|32827.3|34
1646045870000|2022-02-28 10:57:50|32877.4|32827.4|32880|32837.6|32885|32837.6|32872.8|32827.4|34
1646045880000|2022-02-28 10:58:00|32880.6|32837.1|32868|32818|32888.6|32840.8|32862.4|32818|39
1646045890000|2022-02-28 10:58:10|32869.8|32829.4|32868.4|32829.9|32881.5|32833.8|32865.1|32818.5|39
1646045900000|2022-02-28 10:58:20|32867.3|32825.9|32868.9|32826.6|32872.8|32827.3|32865.9|32820.8|37
1646045910000|2022-02-28 10:58:30|32872.1|32828.4|32877.3|32826.1|32881.7|32833.7|32872.1|32825|35
1646045920000|2022-02-28 10:58:40|32877|32826.9|32874.1|32822.1|32879|32830.3|32870.7|32817|38
1646045930000|2022-02-28 10:58:50|32873.4|32823.3|32869.4|32815.7|32877|32823.3|32865.5|32809.7|33
1646045940000|2022-02-28 10:59:00|32866.9|32814.7|32860|32810.9|32868.8|32816.4|32857.1|32808|38
1646045950000|2022-02-28 10:59:10|32859.6|32810.2|32859.3|32802.3|32863.5|32814.3|32853.1|32802.2|33
1646045960000|2022-02-28 10:59:20|32859.8|32802.1|32841.6|32797.7|32860.2|32808.1|32841.6|32792.3|38
1646045970000|2022-02-28 10:59:30|32843.3|32792.6|32842.3|32791.3|32845.4|32796.3|32837.2|32784.9|38
1646045980000|2022-02-28 10:59:40|32844.9|32790.9|32846.4|32798.8|32855.2|32805.2|32844.3|32790.9|39
1646045990000|2022-02-28 10:59:50|32848.6|32795.6|32848.5|32786.4|32855.3|32802.5|32834.2|32782|38
1646046000000|2022-02-28 11:00:00|32845.5|32789.1|32866.7|32813|32870.3|32818.1|32840.6|32789.1|37
1646046010000|2022-02-28 11:00:10|32864.1|32811.3|32872.2|32818|32873.5|32823.6|32859.1|32802.2|38
1646046020000|2022-02-28 11:00:20|32872.9|32818.8|32872.8|32813.6|32882.3|32830.5|32869.1|32813.6|35
1646046030000|2022-02-28 11:00:30|32867.1|32816.8|32861.2|32809.9|32873.9|32822.3|32861|32809.3|40
1646046040000|2022-02-28 11:00:40|32863.8|32806|32863.8|32813.8|32864.5|32820|32856|32806|33
1646046050000|2022-02-28 11:00:50|32863|32813|32864.9|32821.9|32874.2|32830|32855.5|32807.3|40
1646046060000|2022-02-28 11:01:00|32865.5|32822.8|32863.1|32823.6|32870.8|32828.8|32860.3|32816|39
1646046070000|2022-02-28 11:01:10|32864.9|32823|32881.2|32831.2|32881.8|32831.8|32864.6|32819.1|39
1646046080000|2022-02-28 11:01:20|32882.6|32832.6|32871|32829.8|32891.3|32841|32870.3|32828.1|35
1646046090000|2022-02-28 11:01:30|32876.2|32826.2|32877|32830|32879|32838.1|32867.5|32821|36
1646046100000|2022-02-28 11:01:40|32878|32829|32877.3|32838.4|32893.9|32840.3|32869.9|32824.7|38
1646046110000|2022-02-28 11:01:50|32876.1|32837.9|32876.2|32832.5|32886.4|32841.2|32871.1|32826.3|36
1646046120000|2022-02-28 11:02:00|32872.4|32834.1|32882.5|32837.3|32891.8|32846.2|32872.4|32833.9|34
1646046130000|2022-02-28 11:02:10|32881.3|32838.1|32881.6|32834.9|32888.1|32842.2|32874.6|32834.9|36
1646046140000|2022-02-28 11:02:20|32882.8|32838.1|32883.1|32830.5|32887.6|32838.1|32874.4|32828.8|29
1646046150000|2022-02-28 11:02:30|32881.3|32828.7|32884.5|32833.9|32893.6|32838.2|32875.3|32828.7|27
1646046160000|2022-02-28 11:02:40|32891.8|32848.1|32883.3|32834.1|32893.7|32849.6|32872.5|32825.7|29
1646046170000|2022-02-28 11:02:50|32882|32832|32884.5|32836.9|32892.2|32845.5|32875.3|32832|29
1646046180000|2022-02-28 11:03:00|32886.3|32833.5|32882.8|32842.4|32892.7|32845.7|32881.5|32833.5|37
1646046190000|2022-02-28 11:03:10|32882.4|32842.3|32888|32836.5|32896.7|32848.7|32882.3|32834|30
1646046200000|2022-02-28 11:03:20|32886.6|32836.4|32883|32842|32894.9|32845.5|32880.5|32836.4|26
1646046210000|2022-02-28 11:03:30|32884|32843|32882|32834|32895.7|32849.5|32879.7|32834|31
1646046220000|2022-02-28 11:03:40|32881|32833|32873.8|32835.7|32884.9|32836.2|32873.8|32831|38
1646046230000|2022-02-28 11:03:50|32876.6|32836|32879.8|32835.5|32886.8|32839.2|32876.6|32834.2|33
1646046240000|2022-02-28 11:04:00|32879.2|32836.2|32887|32843|32890.8|32845|32877.1|32832|29
1646046250000|2022-02-28 11:04:10|32892.7|32842.6|32907.4|32857.4|32910|32860.4|32892|32834|28
1646046260000|2022-02-28 11:04:20|32908|32858|32912.8|32862.8|32912.8|32874.2|32891.8|32855.1|31
1646046270000|2022-02-28 11:04:30|32907.2|32867.1|32894.6|32874.6|32912.5|32875.4|32893.4|32858.9|27
1646046280000|2022-02-28 11:04:40|32911.4|32861.4|32898.6|32878.6|32915.1|32879|32893.8|32860.3|35
1646046290000|2022-02-28 11:04:50|32897.6|32877.6|32912.4|32862.4|32916.3|32880|32896.2|32862.4|25
1646046300000|2022-02-28 11:05:00|32895.5|32875.5|32896.4|32876.4|32915.7|32879|32895.5|32862.7|38
1646046310000|2022-02-28 11:05:10|32898.5|32878.5|32899.7|32879.7|32918.3|32881.2|32897.5|32864.3|27
1646046320000|2022-02-28 11:05:20|32915.3|32865.3|32903.4|32883.4|32920.8|32884.6|32900.3|32865.2|36
1646046330000|2022-02-28 11:05:30|32919.6|32869.6|32905.1|32885.1|32919.6|32885.1|32898.1|32864.1|37
1646046340000|2022-02-28 11:05:40|32919.6|32869.6|32922.7|32877.5|32924.2|32886.6|32903.8|32868.1|33
1646046350000|2022-02-28 11:05:50|32923.1|32877.7|32922|32877|32926.9|32879.8|32918|32871.9|22
1646046360000|2022-02-28 11:06:00|32921|32876|32923.2|32873.2|32927.5|32880.7|32917.9|32869.9|30
1646046370000|2022-02-28 11:06:10|32924.5|32874.5|32924.4|32874.4|32926.6|32884.4|32918.7|32871.8|35
1646046380000|2022-02-28 11:06:20|32924.8|32874.8|32925.6|32875.6|32925.9|32882|32918|32870.4|28
1646046390000|2022-02-28 11:06:30|32924.6|32874.6|32919.7|32879.6|32925.9|32882|32918|32869.9|38
1646046400000|2022-02-28 11:06:40|32919.2|32878.9|32919.4|32869.4|32924.4|32878.9|32915.5|32868.2|34
1646046410000|2022-02-28 11:06:50|32919.8|32869.8|32924.4|32874.4|32925.4|32882.3|32913.7|32867.7|36
1646046420000|2022-02-28 11:07:00|32923.5|32873.5|32917.8|32867.8|32925.5|32875.5|32916.9|32866.9|30
1646046430000|2022-02-28 11:07:10|32919.4|32869.4|32918.3|32868.3|32927.2|32877.2|32916|32866|38
1646046440000|2022-02-28 11:07:20|32917.5|32867.5|32919.6|32869.6|32921.2|32871.2|32916.5|32866.5|28
1646046450000|2022-02-28 11:07:30|32919.5|32869.5|32923.6|32873.6|32924.6|32875|32916.6|32866.6|26
1646046460000|2022-02-28 11:07:40|32923.5|32873.5|32926.6|32876.6|32926.6|32876.6|32921.8|32871.8|31
1646046470000|2022-02-28 11:07:50|32926.5|32876.5|32926.7|32876.7|32928.2|32878.2|32922.9|32872.9|32
1646046480000|2022-02-28 11:08:00|32927.4|32877.4|32921.5|32871.5|32927.9|32877.9|32913.2|32863.2|38
1646046490000|2022-02-28 11:08:10|32916.9|32866.9|32921.1|32871.1|32925.4|32877|32914.1|32864.1|32
1646046500000|2022-02-28 11:08:20|32925|32875|32927|32877|32927|32877|32918|32868|34
1646046510000|2022-02-28 11:08:30|32927.6|32877.6|32930.5|32880.5|32938|32885|32921.9|32872.3|36
1646046520000|2022-02-28 11:08:40|32931.7|32881.7|32930.8|32880.8|32944|32891|32926.7|32880.1|25
1646046530000|2022-02-28 11:08:50|32932.4|32882.4|32922.7|32872.7|32938.5|32886.6|32918.8|32870.4|35
1646046540000|2022-02-28 11:09:00|32923|32873|32932.6|32880.5|32935.9|32883.8|32916.4|32871.4|34
1646046550000|2022-02-28 11:09:10|32931.6|32879.6|32922|32872|32934.8|32880.9|32918.3|32870.9|21
1646046560000|2022-02-28 11:09:20|32920|32879.3|32921.9|32871.9|32934|32882|32916.9|32871.3|24
1646046570000|2022-02-28 11:09:30|32922.6|32872.6|32921.8|32871.8|32926.9|32883.3|32919.2|32871|27
1646046580000|2022-02-28 11:09:40|32921.9|32871.9|32922.7|32872.7|32927.9|32879.2|32919.8|32867.2|35
1646046590000|2022-02-28 11:09:50|32924.6|32874.6|32921.9|32871.9|32925.3|32878|32920|32871.5|20
1646046600000|2022-02-28 11:10:00|32923.6|32873.6|32920.7|32870.7|32925.3|32880.4|32915.3|32870.4|36
1646046610000|2022-02-28 11:10:10|32920.3|32870.3|32920.1|32880|32927.5|32880|32914.2|32868.1|32
1646046620000|2022-02-28 11:10:20|32918.4|32878.3|32911.4|32873.5|32923.1|32880.3|32911.4|32865|35
1646046630000|2022-02-28 11:10:30|32912.2|32873.2|32918|32868|32920.2|32873.5|32906.3|32864.9|35
1646046640000|2022-02-28 11:10:40|32917.9|32867.9|32913|32863|32918.2|32868.2|32912|32862|27
1646046650000|2022-02-28 11:10:50|32910.3|32860.3|32909.5|32859.5|32916.2|32864.5|32902.9|32858|15
1646046660000|2022-02-28 11:11:00|32911|32861|32913.9|32863.9|32917.1|32869.6|32909.6|32860.4|32
1646046670000|2022-02-28 11:11:10|32913.2|32863.2|32910|32860|32913.2|32864|32902.7|32852.7|29
1646046680000|2022-02-28 11:11:20|32906.8|32865.6|32905.4|32855.4|32909.4|32865.6|32899.7|32849.7|30
1646046690000|2022-02-28 11:11:30|32906.1|32856.1|32895.5|32845.5|32907|32856.8|32893.1|32845.4|30
1646046700000|2022-02-28 11:11:40|32894.7|32855.2|32892|32842|32902.6|32855.2|32885|32837.4|36
1646046710000|2022-02-28 11:11:50|32892.1|32842.1|32900.1|32850.1|32906.1|32857.7|32892.1|32840.3|38
1646046720000|2022-02-28 11:12:00|32897.9|32856.6|32898.6|32848.6|32901.3|32856.6|32895|32845|31
1646046730000|2022-02-28 11:12:10|32899.6|32849.6|32895.5|32853.8|32903.6|32856.4|32895.2|32846.8|26
1646046740000|2022-02-28 11:12:20|32900.2|32850.2|32898.8|32848.8|32901.5|32855.5|32895.8|32842|29
1646046750000|2022-02-28 11:12:30|32900.4|32850.4|32901.7|32851.7|32903|32857.8|32895.6|32845.5|32
1646046760000|2022-02-28 11:12:40|32903|32844.1|32898.8|32848.8|32903.5|32855.1|32893.4|32840.8|32
1646046770000|2022-02-28 11:12:50|32902|32841.4|32900.6|32850.6|32903.3|32853.3|32897.7|32841.4|19
1646046780000|2022-02-28 11:13:00|32899.2|32849.9|32898.1|32848.5|32900.7|32850.7|32894.5|32838.8|25
1646046790000|2022-02-28 11:13:10|32898|32848.8|32898.3|32849.8|32903.5|32849.8|32895.2|32843.3|22
1646046800000|2022-02-28 11:13:20|32898.5|32848.5|32897.1|32847.1|32900.5|32851.1|32890.6|32844.4|19
1646046810000|2022-02-28 11:13:30|32897.6|32849.4|32898.5|32850.1|32902.2|32856.2|32893.7|32841.5|24
1646046820000|2022-02-28 11:13:40|32900.4|32847.5|32897|32849.4|32902.3|32851.7|32897|32845.4|21
1646046830000|2022-02-28 11:13:50|32897.1|32849.7|32896.2|32849|32902|32853.1|32893.3|32841.4|22
1646046840000|2022-02-28 11:14:00|32896.1|32848.9|32898|32851|32899.3|32851|32896.1|32845.7|22
1646046850000|2022-02-28 11:14:10|32898.2|32851.2|32894.2|32844.2|32900.6|32851.9|32888.2|32838.2|24
1646046860000|2022-02-28 11:14:20|32899.1|32838|32894.6|32848.1|32899.1|32848.1|32892.6|32838|26
1646046870000|2022-02-28 11:14:30|32889.4|32839.4|32897.5|32847.5|32900.5|32850.5|32889.4|32839.4|16
1646046880000|2022-02-28 11:14:40|32903.5|32843.2|32899.1|32849.1|32903.5|32851.6|32896.9|32843.2|22
1646046890000|2022-02-28 11:14:50|32897.5|32847.5|32899.6|32849.6|32903.5|32850|32895.6|32841.6|30
1646046900000|2022-02-28 11:15:00|32899.9|32849.9|32896.8|32846.8|32902.1|32857.1|32895.5|32846.8|31
1646046910000|2022-02-28 11:15:10|32897.4|32847.4|32895.1|32845.1|32898.6|32852.2|32891.1|32844.6|27
1646046920000|2022-02-28 11:15:20|32895.9|32845.9|32896.2|32846.2|32897.9|32847.9|32893.3|32840.4|33
1646046930000|2022-02-28 11:15:30|32895.3|32845.3|32894.2|32844.2|32895.7|32850.6|32890.6|32841.8|32
1646046940000|2022-02-28 11:15:40|32894.5|32844.5|32906|32857|32906|32858|32894.5|32844.5|35
1646046950000|2022-02-28 11:15:50|32899.6|32849.6|32899.2|32849.2|32903.6|32860.8|32895.1|32846.2|30
1646046960000|2022-02-28 11:16:00|32899.5|32849.5|32895.8|32845.8|32899.8|32849.8|32893.1|32843.1|38
1646046970000|2022-02-28 11:16:10|32895|32845|32896.9|32846.9|32901.6|32851.6|32894.5|32844.5|36
1646046980000|2022-02-28 11:16:20|32897|32847|32898.1|32848.1|32901.3|32851.3|32897|32847|24
1646046990000|2022-02-28 11:16:30|32898.4|32848.4|32902.4|32852.4|32902.6|32865.6|32883.6|32846.1|34
1646047000000|2022-02-28 11:16:40|32887.5|32867.5|32897.1|32847.1|32903.4|32868|32885.3|32845.5|27
1646047010000|2022-02-28 11:16:50|32894.5|32844.5|32893.2|32843.2|32901.8|32856.5|32876.2|32841.2|37
1646047020000|2022-02-28 11:17:00|32893.4|32843.4|32891.2|32841.2|32898.7|32859.4|32879.4|32841.2|33
1646047030000|2022-02-28 11:17:10|32890.8|32840.8|32900.4|32850.4|32903.9|32857.2|32890.4|32840.4|30
1646047040000|2022-02-28 11:17:20|32902.1|32852.1|32901.5|32851.5|32903.8|32853.8|32898.2|32848.2|21
1646047050000|2022-02-28 11:17:30|32903.3|32853.3|32900.2|32862.6|32908.1|32862.6|32899.5|32849.5|31
1646047060000|2022-02-28 11:17:40|32906.1|32856.1|32903.8|32853.8|32907|32862.5|32898.6|32849.8|33
1646047070000|2022-02-28 11:17:50|32903.7|32853.7|32904.1|32854.1|32904.1|32860.6|32897.7|32847.8|31
1646047080000|2022-02-28 11:18:00|32902|32852|32906.3|32856.3|32909|32863.2|32897.1|32851|34
1646047090000|2022-02-28 11:18:10|32901.3|32862.3|32902.6|32852.6|32907.5|32862.3|32898.7|32851.3|20
1646047100000|2022-02-28 11:18:20|32904.4|32861.7|32906.7|32856.7|32910.8|32861.7|32899.2|32850.6|37
1646047110000|2022-02-28 11:18:30|32906.1|32856.1|32913.8|32863.8|32920|32877.8|32897.8|32856.1|38
1646047120000|2022-02-28 11:18:40|32913.2|32863.2|32912.9|32862.9|32915|32865|32909.5|32859.5|27
1646047130000|2022-02-28 11:18:50|32913|32863|32916.5|32866.5|32916.5|32866.5|32912.1|32862.1|22
1646047140000|2022-02-28 11:19:00|32911.1|32861.1|32916.7|32866.7|32917.1|32867.1|32909.1|32859.1|18
1646047150000|2022-02-28 11:19:10|32912.1|32862.1|32911.2|32861.2|32916.6|32866.6|32910.8|32860.8|12
1646047160000|2022-02-28 11:19:20|32910.8|32860.8|32913|32870|32915.4|32870|32910.4|32860.4|13
1646047170000|2022-02-28 11:19:30|32916.8|32866.8|32911.3|32861.3|32916.8|32872.2|32908.5|32860.4|25
1646047180000|2022-02-28 11:19:40|32911.6|32861.6|32908|32858|32915.1|32868|32907|32857.6|28
1646047190000|2022-02-28 11:19:50|32908.8|32858.8|32918.9|32868.9|32920.9|32870.9|32907.6|32857.6|32
1646047200000|2022-02-28 11:20:00|32923.3|32873.3|32925.4|32875.4|32928.5|32878.5|32921.1|32871.1|36
1646047210000|2022-02-28 11:20:10|32925.5|32875.5|32928.5|32878.5|32929.9|32883.8|32922.5|32872.5|38
1646047220000|2022-02-28 11:20:20|32924.7|32874.7|32927.1|32877.1|32930.8|32880.8|32921.5|32871.5|38
1646047230000|2022-02-28 11:20:30|32925.1|32875.1|32926.2|32876.2|32928.4|32890.6|32905.7|32870|36
1646047240000|2022-02-28 11:20:40|32906|32886|32910.2|32890.2|32926.6|32892.5|32905.6|32871|38
1646047250000|2022-02-28 11:20:50|32908.4|32888.4|32911.2|32891.2|32925.9|32891.8|32908.4|32870.4|30
1646047260000|2022-02-28 11:21:00|32922.5|32872.5|32913.9|32893.9|32929.7|32894.7|32908.2|32869.3|35
1646047270000|2022-02-28 11:21:10|32913.2|32893.2|32927.6|32877.6|32928.7|32893.8|32909.8|32874.5|34
1646047280000|2022-02-28 11:21:20|32929|32879|32925.8|32875.8|32929.5|32893.2|32911|32872.7|34
1646047290000|2022-02-28 11:21:30|32912.7|32892.7|32931.2|32881.2|32931.2|32892.7|32912.7|32871.9|36
1646047300000|2022-02-28 11:21:40|32927.8|32877.8|32927.7|32877.7|32930.3|32880.3|32925|32875|29
1646047310000|2022-02-28 11:21:50|32927|32877|32928.3|32878.3|32930.7|32880.7|32922.6|32872.6|35
1646047320000|2022-02-28 11:22:00|32929.6|32879.6|32926.4|32876.4|32929.7|32879.7|32922.8|32872.8|29
1646047330000|2022-02-28 11:22:10|32925.8|32875.8|32924.4|32874.4|32928.6|32892|32910|32871.6|37
1646047340000|2022-02-28 11:22:20|32924.2|32874.2|32925.7|32875.7|32929|32879|32921.5|32871.5|36
1646047350000|2022-02-28 11:22:30|32927.9|32877.9|32925.7|32875.7|32927.9|32891.7|32910.3|32871.2|25
1646047360000|2022-02-28 11:22:40|32925.1|32875.1|32927.1|32877.1|32928.5|32890.9|32910.9|32872.5|31
1646047370000|2022-02-28 11:22:50|32912.6|32892.6|32910.2|32890.2|32928.5|32893.2|32908.6|32874|38
1646047380000|2022-02-28 11:23:00|32909.9|32889.9|32908.6|32888.6|32926.2|32892.2|32905.3|32876.2|35
1646047390000|2022-02-28 11:23:10|32909.9|32889.9|32911.5|32891.5|32925.1|32892.6|32909.9|32871.1|22
1646047400000|2022-02-28 11:23:20|32921.5|32871.5|32926.9|32876.9|32926.9|32893|32908.7|32871.5|28
1646047410000|2022-02-28 11:23:30|32924.2|32874.2|32908.8|32888.8|32926.8|32893.2|32908.8|32872.5|31
1646047420000|2022-02-28 11:23:40|32908|32888|32911|32891|32927.5|32893|32908|32872|28
1646047430000|2022-02-28 11:23:50|32924.4|32874.4|32911.1|32891.1|32925.3|32892.8|32909.9|32872|31
1646047440000|2022-02-28 11:24:00|32922|32872|32912.3|32892.3|32926.8|32892.5|32906|32872|32
1646047450000|2022-02-28 11:24:10|32912.8|32892.8|32913.2|32893.2|32929.2|32893.8|32911.7|32878.5|33
1646047460000|2022-02-28 11:24:20|32927.7|32877.7|32928|32878|32928.9|32893.9|32910.2|32874.8|36
1646047470000|2022-02-28 11:24:30|32928.3|32878.3|32928.5|32878.5|32928.5|32893.4|32910.8|32873|34
1646047480000|2022-02-28 11:24:40|32928.2|32878.2|32927.4|32877.4|32928.4|32893.6|32909.7|32873.1|37
1646047490000|2022-02-28 11:24:50|32923|32873|32925|32875|32928.2|32893.2|32909.5|32873|29
1646047500000|2022-02-28 11:25:00|32927.1|32877.1|32922.5|32872.5|32928.5|32892.5|32911.2|32870.5|28
1646047510000|2022-02-28 11:25:10|32923.5|32873.5|32924|32874|32928.1|32892.9|32912.9|32869.9|36
1646047520000|2022-02-28 11:25:20|32927|32877|32922.4|32872.4|32927|32891.2|32906.7|32870.2|38
1646047530000|2022-02-28 11:25:30|32925.8|32875.8|32909.2|32889.2|32926.3|32892.1|32905.7|32872.3|36
1646047540000|2022-02-28 11:25:40|32909|32889|32910.5|32890.5|32922.3|32891.1|32906.1|32871|38
1646047550000|2022-02-28 11:25:50|32908.9|32888.9|32924.7|32874.7|32924.8|32892.4|32908.9|32870.2|37
1646047560000|2022-02-28 11:26:00|32921.7|32871.7|32908|32888|32926.5|32892.8|32905.9|32870.7|37
1646047570000|2022-02-28 11:26:10|32927.4|32877.4|32911.6|32891.6|32927.5|32892.8|32907.1|32872.4|36
1646047580000|2022-02-28 11:26:20|32911.8|32891.8|32912.3|32892.3|32927.8|32893.3|32909.5|32874|33
1646047590000|2022-02-28 11:26:30|32912.4|32892.4|32928.4|32878.4|32929.6|32894.7|32911.8|32876.7|26
1646047600000|2022-02-28 11:26:40|32928|32878|32928.6|32878.6|32929|32893.7|32912.3|32876.1|26
1646047610000|2022-02-28 11:26:50|32910.5|32890.5|32939.4|32889.4|32940.3|32895.3|32910.5|32875|32
1646047620000|2022-02-28 11:27:00|32938.8|32888.8|32945.3|32895.3|32945.9|32895.9|32936|32887.1|29
1646047630000|2022-02-28 11:27:10|32945.1|32895.1|32944.9|32894.9|32946.3|32896.3|32943.1|32893.1|32
1646047640000|2022-02-28 11:27:20|32945|32895|32946|32896|32946.1|32903.6|32941.9|32893.9|18
1646047650000|2022-02-28 11:27:30|32947|32897|32946.1|32896.1|32947.2|32902|32943.1|32895|23
1646047660000|2022-02-28 11:27:40|32947|32897|32943.4|32900.6|32948.6|32905.5|32938|32894.5|23
1646047670000|2022-02-28 11:27:50|32945.5|32895.5|32950|32891|32950|32902.6|32936.3|32888.4|27
1646047680000|2022-02-28 11:28:00|32943.8|32900.7|32945.3|32895.3|32946.5|32900.7|32941.5|32891.5|24
1646047690000|2022-02-28 11:28:10|32935.6|32895.7|32942.6|32894.9|32953|32898.7|32935.6|32887|29
1646047700000|2022-02-28 11:28:20|32945.1|32893.3|32947.3|32897.3|32952|32904.5|32937.2|32887.2|31
1646047710000|2022-02-28 11:28:30|32947.1|32897.1|32951.7|32901.7|32953.8|32906.4|32943.7|32895.7|34
1646047720000|2022-02-28 11:28:40|32952.7|32905.3|32953.3|32903.3|32960.3|32908.2|32951.8|32899.1|32
1646047730000|2022-02-28 11:28:50|32953.1|32903.1|32957.2|32907.2|32960.9|32914|32952.3|32902.3|27
1646047740000|2022-02-28 11:29:00|32956.1|32906.1|32961.8|32911.8|32965|32919.7|32954.2|32904.2|25
1646047750000|2022-02-28 11:29:10|32965|32914|32965.1|32915.1|32965.6|32931.3|32947.1|32903.9|34
1646047760000|2022-02-28 11:29:20|32965.6|32915.6|32963.5|32913.5|32965.9|32927.4|32945.5|32911|23
1646047770000|2022-02-28 11:29:30|32948.5|32928.5|32964.6|32914.6|32966.8|32930.5|32946.6|32912.2|25
1646047780000|2022-02-28 11:29:40|32966.2|32916.2|32952.2|32932.2|32968.7|32932.9|32952|32915.1|16
1646047790000|2022-02-28 11:29:50|32952.3|32932.3|32969.7|32919.7|32970.9|32935|32952.2|32918.3|18
1646047800000|2022-02-28 11:30:00|32967.5|32917.5|32972.3|32922.3|32973.5|32937.1|32954|32917.5|26
1646047810000|2022-02-28 11:30:10|32972.6|32922.6|32974|32924|32975.6|32939.8|32959.1|32922|29
1646047820000|2022-02-28 11:30:20|32973.7|32923.7|32968|32928|32974.6|32939|32957.2|32922.2|21
1646047830000|2022-02-28 11:30:30|32972.2|32922.2|32975|32925|32977.7|32938.9|32958.9|32922|20
1646047840000|2022-02-28 11:30:40|32974.7|32924.7|32975.1|32925.1|32979.2|32929.2|32974.5|32924.5|14
1646047850000|2022-02-28 11:30:50|32976.5|32926.5|32974|32924|32976.7|32926.7|32970|32921.8|27
1646047860000|2022-02-28 11:31:00|32973.8|32923.8|32977|32927|32982.5|32932.5|32973.7|32923.7|28
1646047870000|2022-02-28 11:31:10|32979|32929|32979.5|32929.5|32981.6|32931.6|32976.2|32926.2|26
1646047880000|2022-02-28 11:31:20|32978.6|32928.6|32980.5|32930.5|32983.4|32933.4|32977.9|32927.9|22
1646047890000|2022-02-28 11:31:30|32979.8|32929.8|32978.2|32928.2|32983.8|32933.8|32977.7|32927.7|29
1646047900000|2022-02-28 11:31:40|32977.8|32927.8|32981.4|32937.6|32989.5|32945.3|32972.7|32927.5|37
1646047910000|2022-02-28 11:31:50|32986.2|32936.2|32989|32948.7|32992.1|32948.7|32980.9|32932.4|34
1646047920000|2022-02-28 11:32:00|32981|32942.3|32986.1|32936.1|32989.9|32944.2|32979.1|32932.6|31
1646047930000|2022-02-28 11:32:10|32989.2|32939.2|32991.2|32941.2|32994.3|32946.8|32979.1|32931.7|24
1646047940000|2022-02-28 11:32:20|32990.5|32940.5|33003.2|32953.2|33004.7|32954.7|32990|32939|26
1646047950000|2022-02-28 11:32:30|33003.1|32953.1|33003.3|32953.3|33005.4|32955.4|33001.3|32951.3|27
1646047960000|2022-02-28 11:32:40|33003.8|32953.8|33003.4|32953.4|33006.5|32968.7|32988.7|32949.9|22
1646047970000|2022-02-28 11:32:50|33004.5|32954.5|32989.8|32969.8|33005.7|32969.8|32988.1|32951.5|23
1646047980000|2022-02-28 11:33:00|33004.6|32954.6|33003.3|32953.3|33007.3|32969.5|32987.9|32952.9|30
1646047990000|2022-02-28 11:33:10|32988.8|32968.8|32987.4|32967.4|33007|32969.5|32987.4|32950|17
1646048000000|2022-02-28 11:33:20|32987.5|32967.5|33004.8|32954.8|33008.1|32970.2|32987.5|32952|16
1646048010000|2022-02-28 11:33:30|32990.2|32970.2|32998.8|32978.8|33015.8|32979.5|32990.2|32952.4|28
1646048020000|2022-02-28 11:33:40|33015.5|32965.5|32993.8|32973.8|33015.6|32975|32993.3|32953.3|31
1646048030000|2022-02-28 11:33:50|33008.2|32958.2|33009.5|32959.5|33011.4|32961.4|33005.9|32955.9|25
1646048040000|2022-02-28 11:34:00|33007.6|32957.6|33009.4|32959.4|33011.2|32961.2|33007.5|32957.5|28
1646048050000|2022-02-28 11:34:10|33009.6|32959.6|33011.4|32961.4|33012.2|32975.1|32995.1|32954.3|31
1646048060000|2022-02-28 11:34:20|33008.5|32958.5|33010.2|32960.2|33011.1|32961.1|33005.7|32955.7|30
1646048070000|2022-02-28 11:34:30|33011|32961|33009.4|32959.4|33011.1|32961.1|33008.3|32958.3|31
1646048080000|2022-02-28 11:34:40|33010.1|32960.1|33009.4|32959.4|33011.6|32961.6|33008|32958|31
1646048090000|2022-02-28 11:34:50|33009.8|32959.8|33010.7|32960.7|33012.3|32962.3|33009.5|32959.5|20
1646048100000|2022-02-28 11:35:00|33011.1|32961.1|33010.5|32960.5|33015|32965|33007.8|32957.8|28
1646048110000|2022-02-28 11:35:10|33013.5|32963.5|33011.8|32961.8|33013.5|32963.5|33010.5|32960.5|25
1646048120000|2022-02-28 11:35:20|33010.9|32960.9|33006.5|32956.5|33011.5|32962.3|32998.6|32953.1|34
1646048130000|2022-02-28 11:35:30|33006.4|32956.4|33003.8|32953.8|33007.3|32960.3|33001.7|32951.7|29
1646048140000|2022-02-28 11:35:40|33006|32956|33009.1|32959.1|33009.1|32959.1|33004.4|32954.4|20
1646048150000|2022-02-28 11:35:50|33009.4|32959.4|33007.6|32957.6|33010.7|32962.8|32999.2|32953.7|31
1646048160000|2022-02-28 11:36:00|33007.2|32957.2|33007.5|32957.5|33007.6|32963.4|33000.7|32952.6|22
1646048170000|2022-02-28 11:36:10|33007.9|32957.9|33006.5|32956.5|33011|32961|33001.9|32951.9|28
1646048180000|2022-02-28 11:36:20|33006.4|32956.4|33005.1|32955.1|33007|32961.7|33000.4|32951.7|33
1646048190000|2022-02-28 11:36:30|32999.1|32961.2|33004.6|32954.6|33005|32961.4|32999.1|32951.6|25
1646048200000|2022-02-28 11:36:40|33006.3|32956.3|33007.8|32957.8|33008.7|32958.7|33001.7|32951.7|25
1646048210000|2022-02-28 11:36:50|33009.1|32959.1|33011.9|32961.9|33012.9|32964.2|33004.9|32955.4|33
1646048220000|2022-02-28 11:37:00|33010.7|32960.7|33007.4|32957.4|33011.5|32961.5|33001.5|32951.5|34
1646048230000|2022-02-28 11:37:10|33008|32958|32997.1|32943.4|33008.1|32958.1|32995.9|32943.4|32
1646048240000|2022-02-28 11:37:20|32988.6|32938.6|33004|32954|33004|32954|32988.6|32938.6|26
1646048250000|2022-02-28 11:37:30|33001.3|32951.3|33004.5|32954.5|33004.6|32954.6|32991.7|32945.9|21
1646048260000|2022-02-28 11:37:40|33004.7|32954.7|33003.2|32953.2|33004.7|32954.7|32989.8|32950.4|26
1646048270000|2022-02-28 11:37:50|33002.3|32952.3|32999.6|32949.6|33002.3|32955.5|32992|32944.5|25
1646048280000|2022-02-28 11:38:00|32998.5|32948.5|33000.8|32950.8|33002.8|32954.8|32990.1|32947|36
1646048290000|2022-02-28 11:38:10|33002.7|32952.7|32997.6|32947.6|33002.7|32954.9|32992.8|32947.6|31
1646048300000|2022-02-28 11:38:20|32997.8|32947.8|32999.5|32949.5|33000|32954.5|32990|32947.1|29
1646048310000|2022-02-28 11:38:30|33000.3|32950.3|32999.1|32949.1|33000.3|32953.3|32991.1|32945.6|29
1646048320000|2022-02-28 11:38:40|32999|32949|32997.8|32947.8|32999.2|32949.2|32995.1|32945.1|28
1646048330000|2022-02-28 11:38:50|32997.3|32947.3|33000.6|32950.6|33001.1|32952.9|32988|32946.3|27
1646048340000|2022-02-28 11:39:00|32996.3|32946.3|32993.5|32943.5|33000.3|32953.6|32992.1|32943.5|31
1646048350000|2022-02-28 11:39:10|32996.3|32946.3|32996|32946|32998.9|32949.6|32985|32943.6|28
1646048360000|2022-02-28 11:39:20|32997|32947|32997|32947|32997.2|32951.5|32990.2|32940.2|29
1646048370000|2022-02-28 11:39:30|32997.1|32947.1|32988.3|32949.1|32997.1|32949.7|32985|32939.8|33
1646048380000|2022-02-28 11:39:40|32992.8|32942.8|32991.2|32941.2|32993.4|32943.4|32983.6|32937.6|36
1646048390000|2022-02-28 11:39:50|32991.9|32941.9|32991.8|32941.8|33001|32949.5|32987.3|32939.3|29
1646048400000|2022-02-28 11:40:00|32992.1|32942.1|32989.7|32939.7|32992.6|32947.6|32985.2|32936.4|31
1646048410000|2022-02-28 11:40:10|32989.4|32939.4|32988.7|32938.7|32989.6|32944.1|32981.8|32937.8|25
1646048420000|2022-02-28 11:40:20|32982.2|32940.5|32985.6|32935.6|32987.7|32940.5|32980.6|32930.6|32
1646048430000|2022-02-28 11:40:30|32986.4|32936.4|32984.4|32934.4|32991|32941.8|32979.9|32930.3|31
1646048440000|2022-02-28 11:40:40|32982.4|32932.4|32984.5|32934.5|32985.5|32938.8|32977.3|32928.6|36
1646048450000|2022-02-28 11:40:50|32984.6|32934.6|32983.8|32933.8|32987|32942|32978|32930.9|37
1646048460000|2022-02-28 11:41:00|32983|32933|32979.4|32929.4|32983.7|32933.7|32978.9|32928.9|30
1646048470000|2022-02-28 11:41:10|32979.6|32929.6|32981.6|32931.6|32983.8|32938.7|32976.3|32927.7|35
1646048480000|2022-02-28 11:41:20|32981.7|32931.7|32980.8|32930.8|32981.7|32931.7|32974.4|32924.4|21
1646048490000|2022-02-28 11:41:30|32980.7|32930.7|32982.1|32932.1|32982.7|32935.8|32975|32929.1|24
1646048500000|2022-02-28 11:41:40|32981.5|32931.5|32980.6|32930.6|32982.6|32937.2|32977.3|32928.2|25
1646048510000|2022-02-28 11:41:50|32976.5|32936.4|32982.5|32932.5|32990|32936.4|32976.4|32926.4|30
1646048520000|2022-02-28 11:42:00|32982.7|32932.7|32981.9|32931.9|32986.2|32940.9|32978.2|32928.2|36
1646048530000|2022-02-28 11:42:10|32983.7|32933.7|32984|32934|32986.4|32936.4|32979.2|32929.2|38
1646048540000|2022-02-28 11:42:20|32983.5|32933.5|32987.3|32937.3|32988.4|32941.7|32979.4|32930.1|34
1646048550000|2022-02-28 11:42:30|32986.4|32936.4|32983.9|32933.9|32987.6|32937.6|32980|32931.6|22
1646048560000|2022-02-28 11:42:40|32987.5|32937.5|32985.8|32935.8|32990.6|32943.2|32981.3|32935.8|37
1646048570000|2022-02-28 11:42:50|32986.1|32936.1|32991.5|32941.5|32992.1|32944.9|32983.3|32934.8|30
1646048580000|2022-02-28 11:43:00|32989.7|32939.7|32994.1|32944.1|32996.6|32946.6|32985.7|32936.1|34
1646048590000|2022-02-28 11:43:10|32994.6|32944.6|32996.5|32946.5|32996.8|32946.8|32991.4|32941.4|33
1646048600000|2022-02-28 11:43:20|32996.8|32946.8|32996.2|32946.2|32996.8|32946.8|32988|32938|31
1646048610000|2022-02-28 11:43:30|32996.1|32946.1|32998.9|32948.9|32998.9|32948.9|32989.7|32942.9|22
1646048620000|2022-02-28 11:43:40|32997.9|32947.9|32999.5|32949.5|33000.7|32955.9|32993.8|32947.9|28
1646048630000|2022-02-28 11:43:50|32992.5|32950.4|32999|32949|32999.5|32953.1|32989|32939|19
1646048640000|2022-02-28 11:44:00|32997.6|32947.6|33000.7|32950.7|33002.7|32952.7|32996.9|32946.9|32
1646048650000|2022-02-28 11:44:10|33000.8|32950.8|33003.3|32953.3|33007|32953.6|32996.5|32946.5|32
1646048660000|2022-02-28 11:44:20|33003|32953|33003.9|32953.9|33005.8|32957.1|33000.9|32951|25
1646048670000|2022-02-28 11:44:30|33003.5|32953.5|33007.6|32957.6|33008.2|32962.4|32996.1|32949|31
1646048680000|2022-02-28 11:44:40|33007.5|32957.5|33007|32957|33008.8|32958.8|33003.6|32953.6|26
1646048690000|2022-02-28 11:44:50|33007.5|32957.5|33007.5|32957.5|33007.5|32958.2|33002.2|32956|22
1646048700000|2022-02-28 11:45:00|33006.5|32956.5|33007|32950|33007.5|32957.5|32999.1|32949.1|21
1646048710000|2022-02-28 11:45:10|33003.6|32953.6|33003.8|32953.8|33006.6|32961.3|32998.7|32951.4|35
1646048720000|2022-02-28 11:45:20|33005.2|32955.2|33004.9|32954.9|33006|32961|32999|32949|37
1646048730000|2022-02-28 11:45:30|33005|32955|33000.5|32950.5|33006.5|32960.6|33000|32950|30
1646048740000|2022-02-28 11:45:40|33001.9|32951.9|33003.3|32951.2|33004.2|32959.3|32995.4|32945.4|27
1646048750000|2022-02-28 11:45:50|33006.9|32945.9|32998.2|32948.2|33006.9|32953.4|32998.2|32945.9|23
1646048760000|2022-02-28 11:46:00|33002.9|32952|32995.1|32956|33007.1|32958.3|32994|32946.4|24
1646048770000|2022-02-28 11:46:10|33004.2|32943.8|32998.5|32948.5|33004.2|32954.7|32992.3|32943.8|24
1646048780000|2022-02-28 11:46:20|32996.1|32950.9|32997.6|32947.6|32998.3|32950.9|32987.3|32941.4|27
1646048790000|2022-02-28 11:46:30|32995.8|32945.8|32980.8|32960.8|32997.7|32960.8|32978.8|32943.1|30
1646048800000|2022-02-28 11:46:40|32993.9|32943.9|32975.8|32955.8|32994.9|32959.1|32975.8|32940.7|22
1646048810000|2022-02-28 11:46:50|32990.8|32940.8|32997.9|32947.9|32997.9|32960.1|32975.9|32939.7|26
1646048820000|2022-02-28 11:47:00|32983.5|32963.5|33009.8|32959.8|33010.5|32969.2|32982.5|32945.5|33
1646048830000|2022-02-28 11:47:10|33007.5|32957.5|33013.1|32963.1|33013.8|32965|33007.5|32957.5|22
1646048840000|2022-02-28 11:47:20|33015.8|32965.8|33019.2|32969.2|33019.2|32969.2|33011|32961.8|28
1646048850000|2022-02-28 11:47:30|33015|32972|33018.8|32968.8|33020|32972|33011|32963.7|26
1646048860000|2022-02-28 11:47:40|33015.1|32965.1|33019.5|32969.5|33021.5|32982|33001|32964.9|26
1646048870000|2022-02-28 11:47:50|33019.8|32969.8|33019.2|32969.2|33021.7|32977|33013.5|32963.5|28
1646048880000|2022-02-28 11:48:00|33020.8|32970.8|33020|32970|33020.8|32982|33002|32962|21
1646048890000|2022-02-28 11:48:10|33016.8|32966.8|33021.1|32971.1|33022|32972|33014|32964|29
1646048900000|2022-02-28 11:48:20|33013|32963|33011.4|32961.4|33021.4|32971.4|33011.4|32961.4|24
1646048910000|2022-02-28 11:48:30|33019.5|32969.5|33017.2|32967.2|33022.7|32972.7|33013|32963|20
1646048920000|2022-02-28 11:48:40|33017.7|32967.7|33020.5|32970.5|33022.6|32972.6|33014.4|32964.4|27
1646048930000|2022-02-28 11:48:50|33016.7|32966.7|33013.8|32963.8|33019.5|32969.5|33011.5|32961.5|28
1646048940000|2022-02-28 11:49:00|33015.1|32965.1|33012.9|32962.9|33018.9|32968.9|33010|32960|33
1646048950000|2022-02-28 11:49:10|33016.1|32966.1|33018.2|32968.2|33023.3|32973.3|33012.8|32962.8|37
1646048960000|2022-02-28 11:49:20|33017.8|32967.8|33021.3|32971.3|33027.1|32977.1|33016.4|32966.4|37
1646048970000|2022-02-28 11:49:30|33024|32974|33026.3|32976.3|33028.3|32978.3|33020.4|32970.4|38
1646048980000|2022-02-28 11:49:40|33025|32975|33026.7|32976.7|33026.9|32976.9|33020.3|32970.3|33
1646048990000|2022-02-28 11:49:50|33022.5|32972.5|33010.6|32990.6|33030.6|32991|33010.5|32972.5|29
1646049000000|2022-02-28 11:50:00|33028.8|32978.8|33025.7|32975.7|33028.9|32991.3|33008.2|32969.7|28
1646049010000|2022-02-28 11:50:10|33025.6|32975.6|33012.6|32992.6|33029.6|32992.6|33011.2|32974|29
1646049020000|2022-02-28 11:50:20|33027.4|32977.4|33028.1|32978.1|33031.5|32994.1|33013|32977.1|20
1646049030000|2022-02-28 11:50:30|33030.5|32980.5|33018.7|32998.7|33035|32998.7|33014|32978.7|24
1646049040000|2022-02-28 11:50:40|33032.5|32982.5|33039.1|32989.1|33039.1|32999.9|33019.9|32982.5|24
1646049050000|2022-02-28 11:50:50|33037.1|32987.1|33038.3|32988.3|33041.7|33005.4|33023.3|32987.1|30
1646049060000|2022-02-28 11:51:00|33022.8|33002.8|33051.2|33001.2|33051.2|33014|33022.8|32988.7|33
1646049070000|2022-02-28 11:51:10|33051.5|33001.5|33047.6|32997.6|33052|33002|33046.9|32996.9|29
1646049080000|2022-02-28 11:51:20|33051.4|33001.4|33047.9|32997.9|33055.9|33005.9|33046.4|32996.4|30
1646049090000|2022-02-28 11:51:30|33048|32998|33046.1|32996.1|33048|32998|33042.6|32992.6|32
1646049100000|2022-02-28 11:51:40|33045.6|32995.6|33041.5|32991.5|33047.9|33000|33040.5|32990.5|26
1646049110000|2022-02-28 11:51:50|33041.7|32991.7|33040.6|32990.6|33047|33001.4|33039.5|32989.5|29
1646049120000|2022-02-28 11:52:00|33042|32992|33039.9|32989.9|33043.2|32999.6|33034.9|32984.9|32
1646049130000|2022-02-28 11:52:10|33036.3|32986.3|33035.5|32985.5|33040.8|32996.3|33033.9|32983.9|35
1646049140000|2022-02-28 11:52:20|33035.8|32985.8|33041.6|32991.6|33041.6|32991.6|33034.4|32984.4|31
1646049150000|2022-02-28 11:52:30|33041.9|32991.9|33037|32987|33041.9|32991.9|33036.9|32986.9|33
1646049160000|2022-02-28 11:52:40|33035.7|32985.7|33044.9|32994.9|33044.9|33007.4|33027.4|32985.7|35
1646049170000|2022-02-28 11:52:50|33044.8|32994.8|33041.4|32991.4|33045.1|32995.1|33040.4|32990.4|33
1646049180000|2022-02-28 11:53:00|33042|32992|33047.8|32997.8|33047.8|32997.8|33041.1|32991.1|29
1646049190000|2022-02-28 11:53:10|33047.6|32997.6|33046.6|32996.6|33049.8|32999.8|33045.8|32995.8|27
1646049200000|2022-02-28 11:53:20|33047.6|32997.6|33049.5|32999.5|33050.1|33000.1|33046.1|32996.1|33
1646049210000|2022-02-28 11:53:30|33049.6|32999.6|33046.7|32996.7|33050.7|33000.7|33045.6|32995.6|29
1646049220000|2022-02-28 11:53:40|33047.4|32997.4|33047.5|32997.5|33050.7|33000.7|33046.9|32996.9|24
1646049230000|2022-02-28 11:53:50|33048.4|32998.4|33048|32998|33052|33002|33047|32997|27
1646049240000|2022-02-28 11:54:00|33047.3|32997.3|33048.2|32998.2|33051.6|33001.6|33045.7|32995.7|27
1646049250000|2022-02-28 11:54:10|33049.3|32999.3|33052.9|33002.9|33053.4|33003.4|33048.9|32998.9|28
1646049260000|2022-02-28 11:54:20|33053.2|33003.2|33051.2|33001.2|33053.3|33003.3|33049.2|32999.2|29
1646049270000|2022-02-28 11:54:30|33050.5|33000.5|33052.8|33002.8|33053|33003|33050.5|33000.5|21
1646049280000|2022-02-28 11:54:40|33052.5|33002.5|33053.9|33003.9|33053.9|33003.9|33048.9|32998.9|26
1646049290000|2022-02-28 11:54:50|33053.4|33003.4|33058|33008|33058|33008|33052.2|33002.2|27
1646049300000|2022-02-28 11:55:00|33055.6|33005.6|33052.9|33002.9|33058.5|33008.5|33051.7|33001.7|32
1646049310000|2022-02-28 11:55:10|33052.3|33002.3|33049.3|32999.3|33052.3|33002.3|33047.5|32997.5|34
1646049320000|2022-02-28 11:55:20|33049.1|32999.1|33046.6|32996.6|33050|33000|33042.8|32992.8|35
1646049330000|2022-02-28 11:55:30|33040.7|32990.7|33043.6|32993.6|33047|32997|33039.3|32989.3|36
1646049340000|2022-02-28 11:55:40|33043.5|32993.5|33043.7|32993.7|33049.6|32999.6|33043.5|32993.5|28
1646049350000|2022-02-28 11:55:50|33044.1|32994.1|33044.3|32994.3|33047.1|32997.1|33042.5|32992.5|32
1646049360000|2022-02-28 11:56:00|33044.7|32994.7|33039.6|32989.6|33045|32995|33039.6|32989.6|26
1646049370000|2022-02-28 11:56:10|33038.7|32988.7|33040.6|32990.6|33042.3|32992.3|33036.8|32986.8|29
1646049380000|2022-02-28 11:56:20|33040.2|32990.2|33039.2|32989.2|33044.2|32994.2|33036.5|32986.5|32
1646049390000|2022-02-28 11:56:30|33038.1|32988.1|33038.9|32988.9|33041.5|32991.5|33036.6|32986.6|32
1646049400000|2022-02-28 11:56:40|33040|32990|33039.5|32989.5|33041.2|32991.2|33037.3|32987.3|19
1646049410000|2022-02-28 11:56:50|33036.5|32986.5|33040.8|32990.8|33043.4|32993.4|33036.4|32986.4|26
1646049420000|2022-02-28 11:57:00|33036.7|32986.7|33040.1|32990.1|33046.5|32996.5|33036.7|32986.7|26
1646049430000|2022-02-28 11:57:10|33039.8|32989.8|33040.2|32990.2|33042.2|32992.2|33038.8|32988.8|25
1646049440000|2022-02-28 11:57:20|33040.8|32990.8|33042.4|32992.4|33045.5|33008.4|33028.4|32987.5|27
1646049450000|2022-02-28 11:57:30|33042.9|32992.9|33039.2|32989.2|33043.5|32993.5|33037.8|32987.8|29
1646049460000|2022-02-28 11:57:40|33038.6|32988.6|33037.8|32987.8|33040.8|32990.8|33037.2|32987.2|29
1646049470000|2022-02-28 11:57:50|33039|32989|33033.3|32983.3|33039|32989|33033.3|32983.3|28
1646049480000|2022-02-28 11:58:00|33033.5|32983.5|33035.6|32985.6|33036.8|32986.8|33032.3|32982.3|26
1646049490000|2022-02-28 11:58:10|33032.6|32982.6|33032.4|32982.4|33034.5|32984.5|33028.2|32978.2|28
1646049500000|2022-02-28 11:58:20|33032.6|32982.6|33029.7|32979.7|33033.3|32983.3|33029.4|32979.4|29
1646049510000|2022-02-28 11:58:30|33030.5|32980.5|33029.9|32979.9|33033|32983|33026.1|32976.1|32
1646049520000|2022-02-28 11:58:40|33029.3|32979.3|33031.5|32981.5|33031.5|32981.5|33026.6|32976.6|28
1646049530000|2022-02-28 11:58:50|33028.7|32978.7|33030|32980|33032.8|32982.8|33027|32977|29
1646049540000|2022-02-28 11:59:00|33026.8|32976.8|33027.2|32977.2|33029.4|32979.4|33025.9|32975.9|35
1646049550000|2022-02-28 11:59:10|33028.2|32978.2|33027.7|32977.7|33030.7|32980.7|33026.8|32976.8|29
1646049560000|2022-02-28 11:59:20|33031.9|32981.9|33027|32977|33032.3|32982.3|33025.5|32975.5|33
1646049570000|2022-02-28 11:59:30|33027.7|32977.7|33025|32975|33028.6|32978.6|33025|32975|31
1646049580000|2022-02-28 11:59:40|33025.1|32975.1|33026.7|32976.7|33029.1|32979.1|33024.5|32974.5|31
1646049590000|2022-02-28 11:59:50|33030.4|32980.4|33027.1|32977.1|33030.4|32980.4|33024.4|32974.4|39
1646049600000|2022-02-28 12:00:00|33028.2|32978.2|33027.6|32977.6|33032|32982|33024.3|32974.3|33
1646049610000|2022-02-28 12:00:10|33028.7|32978.7|33024.5|32974.5|33028.7|32978.7|33022.6|32972.6|25
1646049620000|2022-02-28 12:00:20|33021.5|32971.5|33022.7|32972.7|33026.5|32976.5|33021.5|32971.5|25
1646049630000|2022-02-28 12:00:30|33023.9|32973.9|33021.2|32971.2|33025.5|32975.5|33020.4|32970.4|28
1646049640000|2022-02-28 12:00:40|33021.4|32971.4|33019.5|32969.5|33024.6|32974.6|33018.7|32968.7|32
1646049650000|2022-02-28 12:00:50|33022.2|32972.2|33026.6|32976.6|33026.6|32976.6|33020.3|32970.3|28
1646049660000|2022-02-28 12:01:00|33026.5|32976.5|33026.5|32976.5|33027.1|32977.1|33023.9|32973.9|25
1646049670000|2022-02-28 12:01:10|33027|32977|33030.7|32980.7|33031.8|32981.8|33026.8|32976.8|21
1646049680000|2022-02-28 12:01:20|33031.1|32981.1|33034|32984|33035.8|32985.8|33031.1|32981.1|23
1646049690000|2022-02-28 12:01:30|33036.2|32986.2|33033.5|32983.5|33036.5|32986.5|33033.5|32983.5|18
1646049700000|2022-02-28 12:01:40|33032.3|32982.3|33034.9|32984.9|33036.6|32986.6|33032.3|32982.3|26
1646049710000|2022-02-28 12:01:50|33035.3|32985.3|33036.5|32986.5|33037.2|32987.2|33035.2|32985.2|21
1646049720000|2022-02-28 12:02:00|33036.4|32986.4|33031.5|32981.5|33037|32987|33029.5|32979.5|32
1646049730000|2022-02-28 12:02:10|33032.2|32982.2|33026.7|32976.7|33034.6|32993.9|33013.4|32976.4|30
1646049740000|2022-02-28 12:02:20|33026.6|32976.6|33027.3|32977.3|33027.5|32977.5|33025.8|32975.8|18
1646049750000|2022-02-28 12:02:30|33027.2|32977.2|33028.3|32978.3|33030|32980|33025.5|32975.5|25
1646049760000|2022-02-28 12:02:40|33029|32979|33026.4|32976.4|33029.5|32979.5|33026.4|32976.4|18
1646049770000|2022-02-28 12:02:50|33026.2|32976.2|33025.1|32975.1|33026.9|32976.9|33025.1|32975.1|18
1646049780000|2022-02-28 12:03:00|33025.8|32975.8|33030.8|32980.8|33034.4|32992.8|33012.8|32975.1|32
1646049790000|2022-02-28 12:03:10|33033.3|32983.3|33029.8|32979.8|33033.9|32994.8|33014.8|32979.4|26
1646049800000|2022-02-28 12:03:20|33029.7|32979.7|33030.2|32980.2|33031.5|32993.4|33013.4|32977|25
1646049810000|2022-02-28 12:03:30|33030.5|32980.5|33031|32981|33032.9|32982.9|33028.8|32978.8|20
1646049820000|2022-02-28 12:03:40|33031.4|32981.4|33030.8|32980.8|33032.4|32996.5|33015.8|32980.5|25
1646049830000|2022-02-28 12:03:50|33030.7|32980.7|33035.2|32985.2|33035.2|32985.2|33030.7|32980.7|27
1646049840000|2022-02-28 12:04:00|33034.3|32984.3|33037.3|32987.3|33039.3|32989.3|33032.5|32982.5|32
1646049850000|2022-02-28 12:04:10|33038.5|32988.5|33035.7|32985.7|33044.5|33005|33022.6|32984.7|29
1646049860000|2022-02-28 12:04:20|33034.9|32984.9|33037|32987|33038|32988|33034.1|32984.1|25
1646049870000|2022-02-28 12:04:30|33036.7|32986.7|33040.1|32990.1|33040.1|32990.1|33034.6|32984.6|20
1646049880000|2022-02-28 12:04:40|33039.4|32989.4|33038.1|32988.1|33041|32991|33038|32988|22
1646049890000|2022-02-28 12:04:50|33038.2|32988.2|33040|32990|33040|32990|33036.5|32986.5|18
1646049900000|2022-02-28 12:05:00|33039.5|32989.5|33039.7|32989.7|33042|32992|33037.5|32987.5|20
1646049910000|2022-02-28 12:05:10|33040.4|32990.4|33045.9|32995.9|33045.9|32995.9|33040|32990|22
1646049920000|2022-02-28 12:05:20|33046.1|32996.1|33040.1|32990.1|33046.5|32996.5|33039|32989|20
1646049930000|2022-02-28 12:05:30|33038.9|32988.9|33037.6|32987.6|33039.9|32989.9|33037.6|32987.6|24
1646049940000|2022-02-28 12:05:40|33038.4|32988.4|33040.5|32990.5|33041|32991|33036.8|32986.8|26
1646049950000|2022-02-28 12:05:50|33040.9|32990.9|33035.1|32985.1|33040.9|32990.9|33034.2|32984.2|29
1646049960000|2022-02-28 12:06:00|33035.7|32985.7|33036.7|32986.7|33037.8|32987.8|33035.3|32985.3|21
1646049970000|2022-02-28 12:06:10|33036.9|32986.9|33034.5|32984.5|33038.5|32988.5|33034.5|32984.5|22
1646049980000|2022-02-28 12:06:20|33020|33000|33019.1|32969.1|33035.9|33000|33017.9|32967.9|32
1646049990000|2022-02-28 12:06:30|33019.2|32969.2|33023|32973|33023.5|32973.5|33017.3|32967.3|32
1646050000000|2022-02-28 12:06:40|33022.7|32972.7|33025|32975|33025.5|32975.5|33022.7|32972.7|27
1646050010000|2022-02-28 12:06:50|33025.3|32975.3|33030.8|32980.8|33031.2|32981.2|33024.6|32974.6|24
1646050020000|2022-02-28 12:07:00|33030.6|32980.6|33033.9|32983.9|33035|32985|33028.5|32978.5|30
1646050030000|2022-02-28 12:07:10|33033.8|32983.8|33029|32979|33035.7|32985.7|33029|32979|26
1646050040000|2022-02-28 12:07:20|33029.3|32979.3|33029|32979|33030.6|32980.6|33026.8|32976.8|26
1646050050000|2022-02-28 12:07:30|33028.6|32978.6|33034|32984|33035.5|32985.5|33027.7|32977.7|29
1646050060000|2022-02-28 12:07:40|33033|32983|33034.1|32984.1|33034.8|32984.8|33033|32983|28
1646050070000|2022-02-28 12:07:50|33034.9|32984.9|33030.2|32980.2|33034.9|32988|33026|32980.2|22
1646050080000|2022-02-28 12:08:00|33029.5|32979.5|33029.6|32979.6|33030.2|32980.2|33028.5|32978.5|21
1646050090000|2022-02-28 12:08:10|33028.9|32978.9|33032.5|32982.5|33032.5|32982.5|33028.2|32978.2|24
1646050100000|2022-02-28 12:08:20|33031.5|32981.5|33029.9|32979.9|33032|32982|33026.1|32976.1|24
1646050110000|2022-02-28 12:08:30|33029.8|32979.8|33026.9|32976.9|33030.6|32980.6|33026.2|32976.2|24
1646050120000|2022-02-28 12:08:40|33028.6|32978.6|33030.5|32980.5|33032.8|32989|33027|32978.2|22
1646050130000|2022-02-28 12:08:50|33029.5|32979.5|33033|32983|33033.8|32983.8|33029.5|32979.5|21
1646050140000|2022-02-28 12:09:00|33032.8|32982.8|33033.7|32983.7|33033.7|32983.7|33028.8|32978.8|18
1646050150000|2022-02-28 12:09:10|33032.6|32982.6|33030.3|32980.3|33035.5|32985.5|33030.3|32980.3|19
1646050160000|2022-02-28 12:09:20|33031.6|32981.6|33030.9|32980.9|33032.2|32982.2|33027.6|32977.6|31
1646050170000|2022-02-28 12:09:30|33032|32982|33031.3|32981.3|33035.1|32985.1|33028.7|32978.7|29
1646050180000|2022-02-28 12:09:40|33031.8|32981.8|33031.7|32981.7|33033.7|32983.7|33028.2|32978.2|25
1646050190000|2022-02-28 12:09:50|33032.3|32982.3|33030.8|32980.8|33034.5|32984.5|33030.1|32980.1|17
1646050200000|2022-02-28 12:10:00|33030.4|32980.4|33032|32982|33034|32984|33030.1|32980.1|22
1646050210000|2022-02-28 12:10:10|33032.3|32982.3|33033.7|32983.7|33037.5|32987.5|33030.4|32980.4|20
1646050220000|2022-02-28 12:10:20|33035.1|32985.1|33035.6|32985.6|33036.6|32986.6|33033.4|32983.4|25
1646050230000|2022-02-28 12:10:30|33036.5|32986.5|33033.5|32983.5|33036.6|32986.6|33033.5|32983.5|22
1646050240000|2022-02-28 12:10:40|33035.7|32985.7|33037.5|32987.5|33039.5|32995|33033|32984.5|17
1646050250000|2022-02-28 12:10:50|33037.4|32987.4|33042.7|32992.7|33042.7|33003.9|33023.9|32987.4|29
1646050260000|2022-02-28 12:11:00|33042.6|32992.6|33039.5|32989.5|33044|32994|33039.5|32989.5|28
1646050270000|2022-02-28 12:11:10|33040.4|32990.4|33039.1|32989.1|33041|33005.5|33025.1|32988.5|22
1646050280000|2022-02-28 12:11:20|33038.2|32988.2|33037.2|32987.2|33039|33003.8|33023.1|32987.1|25
1646050290000|2022-02-28 12:11:30|33024.1|33004.1|33039.5|32989.5|33041.5|33004.5|33023.6|32987.2|22
1646050300000|2022-02-28 12:11:40|33041.5|32991.5|33040.7|32990.7|33043.1|32993.1|33040|32990|19
1646050310000|2022-02-28 12:11:50|33042.1|32992.1|33043.6|32993.6|33044.5|33007.6|33027|32990.4|18
1646050320000|2022-02-28 12:12:00|33026.6|33006.6|33040.1|32990.1|33044.5|33006.6|33026.6|32990.1|17
1646050330000|2022-02-28 12:12:10|33040.2|32990.2|33040.5|32990.5|33044.5|33007.9|33027.2|32990.2|12
1646050340000|2022-02-28 12:12:20|33027.4|33007.4|33046.4|32996.4|33047.3|33007.4|33026.7|32991.1|22
1646050350000|2022-02-28 12:12:30|33045.3|32995.3|33045.9|32995.9|33047.4|32997.4|33045.3|32995.3|24
1646050360000|2022-02-28 12:12:40|33045.8|32995.8|33048|32998|33050|33012.6|33031.4|32994.8|28
1646050370000|2022-02-28 12:12:50|33045.1|32995.1|33047.7|32997.7|33049|33012.7|33031.8|32994.6|26
1646050380000|2022-02-28 12:13:00|33032.6|33012.6|33047.5|32997.5|33049|33012.6|33031.9|32994.1|23
1646050390000|2022-02-28 12:13:10|33045.2|32995.2|33044.7|32994.7|33048.9|33012.8|33032.8|32994.7|19
1646050400000|2022-02-28 12:13:20|33045.5|32995.5|33043.2|32993.2|33045.5|33008.7|33027.9|32991.6|26
1646050410000|2022-02-28 12:13:30|33042|32992|33043.5|32993.5|33045.9|32995.9|33042|32992|26
1646050420000|2022-02-28 12:13:40|33044|32994|33043.9|32993.9|33045.5|33008.7|33028.7|32993.1|25
1646050430000|2022-02-28 12:13:50|33042.8|32992.8|33042.4|32992.4|33044.5|32994.5|33041.7|32991.7|27
1646050440000|2022-02-28 12:14:00|33043|32993|33041.8|32991.8|33044.6|33008.4|33028.4|32991.8|22
1646050450000|2022-02-28 12:14:10|33042.5|32992.5|33043.7|32993.7|33044.5|32994.5|33041.7|32991.7|16
1646050460000|2022-02-28 12:14:20|33044.5|32994.5|33044.3|32994.3|33045.8|32995.8|33043.5|32993.5|18
1646050470000|2022-02-28 12:14:30|33044.2|32994.2|33045.1|32995.1|33046.2|32996.2|33040.9|32990.9|20
1646050480000|2022-02-28 12:14:40|33044.7|32994.7|33042.8|32992.8|33045.8|32995.8|33042.8|32992.8|26
1646050490000|2022-02-28 12:14:50|33045|32995|33042|32992|33046|32996|33041.6|32991.6|23
1646050500000|2022-02-28 12:15:00|33042.8|32992.8|33045.9|32995.9|33046.7|32996.7|33042.1|32992.1|22
1646050510000|2022-02-28 12:15:10|33045.4|32995.4|33046.5|32996.5|33047.5|33011.1|33031.1|32992.8|27
1646050520000|2022-02-28 12:15:20|33045.1|32995.1|33045.5|32995.5|33047.5|32997.5|33043.8|32993.8|23
1646050530000|2022-02-28 12:15:30|33046.1|32996.1|33045.8|32995.8|33047.3|32997.3|33044.5|32994.5|23
1646050540000|2022-02-28 12:15:40|33046.7|32996.7|33047.5|32997.5|33048.3|32998.3|33045.5|32995.5|15
1646050550000|2022-02-28 12:15:50|33048.3|32998.3|33049.1|32999.1|33050.5|33000.5|33046.3|32996.3|21
1646050560000|2022-02-28 12:16:00|33046.5|32996.5|33046.5|32996.5|33050|33000|33042.1|32992.1|14
1646050570000|2022-02-28 12:16:10|33046.3|32996.3|33045.7|32995.7|33047.3|32997.3|33044.2|32994.2|16
1646050580000|2022-02-28 12:16:20|33043.9|32993.9|33045.6|32995.6|33048.5|33010.7|33030.7|32993.9|15
1646050590000|2022-02-28 12:16:30|33046.6|32996.6|33045.5|32995.5|33046.6|32996.6|33045|32995|12
1646050600000|2022-02-28 12:16:40|33046.2|32996.2|33044.7|32994.7|33048|33012|33032|32994.6|13
1646050610000|2022-02-28 12:16:50|33047.5|32997.5|33046|32996|33047.5|33011.6|33030.9|32993.4|22
1646050620000|2022-02-28 12:17:00|33045.6|32995.6|33029.9|33009.9|33045.6|33009.9|33029.1|32994|14
1646050630000|2022-02-28 12:17:10|33046|32996|33044.2|32994.2|33046.5|32996.5|33043.6|32993.6|17
1646050640000|2022-02-28 12:17:20|33044.3|32994.3|33044.1|32994.1|33046.5|33009.7|33029.7|32994.1|18
1646050650000|2022-02-28 12:17:30|33043.8|32993.8|33043.7|32993.7|33044.9|32994.9|33042.9|32992.9|20
1646050660000|2022-02-28 12:17:40|33043.5|32993.5|33042.2|32992.2|33045.5|32995.5|33041.8|32991.8|23
1646050670000|2022-02-28 12:17:50|33042|32992|33043.4|32993.4|33043.5|32993.5|33042|32992|12
1646050680000|2022-02-28 12:18:00|33044|32994|33043|32993|33045|32995|33043|32993|13
1646050690000|2022-02-28 12:18:10|33043.3|32993.3|33046.4|32996.4|33047.2|33009.7|33028.5|32992.3|21
1646050700000|2022-02-28 12:18:20|33045.6|32995.6|33045.7|32995.7|33047.2|32997.2|33044|32994|16
1646050710000|2022-02-28 12:18:30|33045.8|32995.8|33046.5|32996.5|33051.2|33001.2|33044.7|32994.7|19
1646050720000|2022-02-28 12:18:40|33044.7|32994.7|33051.2|33001.2|33051.2|33001.2|33044.4|32994.4|18
1646050730000|2022-02-28 12:18:50|33051|33001|33047|32997|33051|33001|33047|32997|26
1646050740000|2022-02-28 12:19:00|33047.4|32997.4|33049.5|32999.5|33049.5|32999.5|33046.8|32996.8|20
1646050750000|2022-02-28 12:19:10|33048.5|32998.5|33046.5|32996.5|33048.8|32998.8|33046.5|32996.5|14
1646050760000|2022-02-28 12:19:20|33047.5|32997.5|33049.3|32999.3|33053.8|33003.8|33047|32997|26
1646050770000|2022-02-28 12:19:30|33049.5|32999.5|33054.7|33004.7|33054.7|33004.7|33048.2|32998.2|17
1646050780000|2022-02-28 12:19:40|33050.1|33000.1|33049.3|32999.3|33052.7|33002.7|33048.3|32998.3|20
1646050790000|2022-02-28 12:19:50|33048.5|32998.5|33048.8|32998.8|33049.8|32999.8|33048.5|32998.5|19
1646050800000|2022-02-28 12:20:00|33049.4|32999.4|33047.6|32997.6|33050.3|33000.3|33046.9|32996.9|30
1646050810000|2022-02-28 12:20:10|33048.5|32998.5|33049.2|32999.2|33050.9|33000.9|33048|32998|19
1646050820000|2022-02-28 12:20:20|33049.1|32999.1|33047.5|32997.5|33052.4|33002.4|33046.4|32996.4|29
1646050830000|2022-02-28 12:20:30|33048.3|32998.3|33047.2|32997.2|33053|33003|33047.2|32997.2|15
1646050840000|2022-02-28 12:20:40|33047.6|32997.6|33047.8|32997.8|33049.5|32999.5|33046.6|32996.6|16
1646050850000|2022-02-28 12:20:50|33047.4|32997.4|33053.5|33003.5|33053.5|33003.5|33046.6|32996.6|15
1646050860000|2022-02-28 12:21:00|33048.2|32998.2|33049.5|32999.5|33053.9|33003.9|33047.5|32997.5|17
1646050870000|2022-02-28 12:21:10|33049.3|32999.3|33050.7|33000.7|33052.9|33002.9|33047.8|32997.8|19
1646050880000|2022-02-28 12:21:20|33050.3|33000.3|33049.1|32999.1|33054.3|33004.3|33048|32998|17
1646050890000|2022-02-28 12:21:30|33048.5|32998.5|33048.6|32998.6|33050.6|33000.6|33047|32997|19
1646050900000|2022-02-28 12:21:40|33048.5|32998.5|33048.8|32998.8|33050.2|33000.2|33048.2|32998.2|12
1646050910000|2022-02-28 12:21:50|33048.5|32998.5|33046.7|32996.7|33048.8|32998.8|33046.5|32996.5|19
1646050920000|2022-02-28 12:22:00|33047.5|32997.5|33048.2|32998.2|33049.9|32999.9|33045.5|32995.5|22
1646050930000|2022-02-28 12:22:10|33050.6|33000.6|33043.1|32993.1|33050.6|33000.6|33042.5|32992.5|25
1646050940000|2022-02-28 12:22:20|33043.6|32993.6|33045.7|32995.7|33047.7|32997.7|33043.5|32993.5|29
1646050950000|2022-02-28 12:22:30|33047.2|32997.2|33045.9|32995.9|33049|32999|33043|32993|29
1646050960000|2022-02-28 12:22:40|33045|32995|33048.4|32998.4|33048.4|32998.4|33043.5|32993.5|19
1646050970000|2022-02-28 12:22:50|33048.2|32998.2|33044.6|32994.6|33048.2|32998.2|33044|32994|26
1646050980000|2022-02-28 12:23:00|33043.9|32993.9|33041|32991|33046.2|32996.2|33041|32991|33
1646050990000|2022-02-28 12:23:10|33047.8|32997.8|33046.7|32996.7|33048.1|32998.1|33043|32993|37
1646051000000|2022-02-28 12:23:20|33046.1|32996.1|33045.5|32995.5|33047.8|32997.8|33043.5|32993.5|24
1646051010000|2022-02-28 12:23:30|33044|32994|33043.9|32993.9|33046.8|32996.8|33043.3|32993.3|23
1646051020000|2022-02-28 12:23:40|33044.3|32994.3|33041|32991|33044.3|32994.3|33039.5|32989.5|24
1646051030000|2022-02-28 12:23:50|33040.5|32990.5|33032.6|32982.6|33042.7|32992.7|33031.2|32981.2|26
1646051040000|2022-02-28 12:24:00|33033|32983|33039.3|32989.3|33039.6|32989.6|33033|32983|27
1646051050000|2022-02-28 12:24:10|33037.7|32987.7|33039.4|32989.4|33040.3|32990.3|33035.5|32985.5|29
1646051060000|2022-02-28 12:24:20|33039|32989|33044.1|32994.1|33047.5|32997.5|33038.9|32988.9|23
1646051070000|2022-02-28 12:24:30|33043.1|32993.1|33040.9|32990.9|33044.2|32994.2|33036.4|32986.4|29
1646051080000|2022-02-28 12:24:40|33041|32991|33040|32990|33044.2|33008.7|33028.7|32987.5|22
1646051090000|2022-02-28 12:24:50|33038.6|32988.6|33040.3|32990.3|33043.3|33008|33025.9|32988.6|25
1646051100000|2022-02-28 12:25:00|33040.9|32990.9|33030.8|32980.8|33040.9|32990.9|33030.8|32980.8|28
1646051110000|2022-02-28 12:25:10|33030.3|32980.3|33028.4|32978.4|33031.4|32981.4|33020.9|32970.9|35
1646051120000|2022-02-28 12:25:20|33029|32979|33026|32976|33029|32979|33025.5|32975.5|24
1646051130000|2022-02-28 12:25:30|33026.6|32976.6|33027.9|32977.9|33030.7|32980.7|33024.5|32974.5|29
1646051140000|2022-02-28 12:25:40|33028.1|32978.1|33031.3|32981.3|33031.5|32981.5|33025.5|32975.5|33
1646051150000|2022-02-28 12:25:50|33031|32981|33030.6|32980.6|33033.6|32983.6|33030.6|32980.6|21
1646051160000|2022-02-28 12:26:00|33030.8|32980.8|33031.6|32981.6|33033.4|32983.4|33029.5|32979.5|21
1646051170000|2022-02-28 12:26:10|33029.9|32979.9|33033.5|32983.5|33033.5|32983.5|33028.2|32978.2|21
1646051180000|2022-02-28 12:26:20|33030.3|32980.3|33033.2|32983.2|33034|32984|33029.6|32979.6|20
1646051190000|2022-02-28 12:26:30|33032.5|32982.5|33037.2|32987.2|33037.2|32987.2|33028.9|32978.9|22
1646051200000|2022-02-28 12:26:40|33036.5|32986.5|33036.6|32986.6|33040|32990|33034.8|32984.8|21
1646051210000|2022-02-28 12:26:50|33037.1|32987.1|33033.8|32983.8|33038.7|32988.7|33033.4|32983.4|25
1646051220000|2022-02-28 12:27:00|33033.9|32983.9|33036.7|32986.7|33038.5|32988.5|33031.5|32981.5|23
1646051230000|2022-02-28 12:27:10|33034.8|32984.8|33036|32986|33037.5|32987.5|33032|32982|22
1646051240000|2022-02-28 12:27:20|33035.5|32985.5|33038.7|32988.7|33039.5|32989.5|33034|32984|25
1646051250000|2022-02-28 12:27:30|33037.9|32987.9|33030.2|32980.2|33038.1|32988.1|33029.7|32979.7|27
1646051260000|2022-02-28 12:27:40|33029.2|32979.2|33029.2|32979.2|33030.7|32980.7|33028.7|32978.7|18
1646051270000|2022-02-28 12:27:50|33029.1|32979.1|33026.3|32976.3|33030.2|32980.2|33026.2|32976.2|19
1646051280000|2022-02-28 12:28:00|33026.5|32976.5|33025|32975|33026.5|32976.5|33024.6|32974.6|14
1646051290000|2022-02-28 12:28:10|33024.9|32974.9|33021|32971|33026.8|32976.8|33021|32971|22
1646051300000|2022-02-28 12:28:20|33022.6|32972.6|33020.9|32970.9|33022.7|32972.7|33019.8|32969.8|19
1646051310000|2022-02-28 12:28:30|33020.5|32970.5|33019|32969|33021.5|32971.5|33017.3|32967.3|25
1646051320000|2022-02-28 12:28:40|33019.4|32969.4|33026.8|32976.8|33028.5|32978.5|33018.9|32968.9|30
1646051330000|2022-02-28 12:28:50|33023.9|32973.9|33021.8|32971.8|33027.5|32977.5|33021.5|32971.5|28
1646051340000|2022-02-28 12:29:00|33021.4|32971.4|33020.4|32970.4|33021.9|32971.9|33020.2|32970.2|28
1646051350000|2022-02-28 12:29:10|33021.3|32971.3|33021.9|32971.9|33022.6|32972.6|33020.2|32970.2|29
1646051360000|2022-02-28 12:29:20|33021.5|32971.5|33020.9|32970.9|33022.5|32972.5|33018.6|32968.6|24
1646051370000|2022-02-28 12:29:30|33021.1|32971.1|33021.3|32971.3|33022.3|32972.3|33019.3|32969.3|15
1646051380000|2022-02-28 12:29:40|33021.4|32971.4|33022.7|32972.7|33026|32976|33019.5|32969.5|26
1646051390000|2022-02-28 12:29:50|33023.4|32973.4|32982.6|32919.3|33026.1|32981|32979.8|32919.3|33
1646051400000|2022-02-28 12:30:00|32988.8|32940.7|32986|32945.7|33000.1|32951.6|32981.7|32935.3|39
1646051410000|2022-02-28 12:30:10|32985.3|32944.2|32984.3|32934.3|32988.2|32945.4|32978.8|32934.3|30
1646051420000|2022-02-28 12:30:20|32987.2|32937.2|32983.4|32943.8|33003|32949.2|32980.8|32929|30
1646051430000|2022-02-28 12:30:30|32984.7|32944.1|32988.9|32938.3|33003|32951|32982.2|32930|31
1646051440000|2022-02-28 12:30:40|32991.9|32935.8|32986|32937.6|33003|32950|32981.2|32928|23
1646051450000|2022-02-28 12:30:50|32978.2|32939.7|32988.3|32938.3|33001|32945|32977|32928|26
1646051460000|2022-02-28 12:31:00|32981|32932.9|32983|32935.7|33004.2|32950.7|32978.3|32927.7|28
1646051470000|2022-02-28 12:31:10|32982.5|32935.3|32984.3|32939.8|32987|32947.1|32982.2|32934.9|24
1646051480000|2022-02-28 12:31:20|32983|32939|32988.2|32948.4|33002|32949.2|32982.1|32932.5|31
1646051490000|2022-02-28 12:31:30|32990.2|32945.6|32993.7|32939.4|33008|32951.5|32990.2|32935.5|21
1646051500000|2022-02-28 12:31:40|32991.9|32939.1|32987.3|32940.2|33006|32946.7|32987|32931|29
1646051510000|2022-02-28 12:31:50|32989.5|32941.9|32991|32943.8|32994.8|32953.2|32986|32940.1|25
1646051520000|2022-02-28 12:32:00|32991.1|32947.4|32992|32954|33007.3|32957.3|32983.3|32936.6|35
1646051530000|2022-02-28 12:32:10|32993|32955|32995.6|32945.6|33000.8|32955|32989.8|32944.8|23
1646051540000|2022-02-28 12:32:20|32997|32947|32991.7|32952.9|33000.8|32954|32990|32945.2|22
1646051550000|2022-02-28 12:32:30|32999.5|32949.5|32992|32954|33006.4|32956.4|32987.8|32946.2|32
1646051560000|2022-02-28 12:32:40|32991|32953|32998.3|32952.9|33002.6|32954.7|32989.3|32947.8|29
1646051570000|2022-02-28 12:32:50|32992.7|32951.1|32996|32950|33002.5|32957|32991.8|32948.9|28
1646051580000|2022-02-28 12:33:00|32993|32953.6|32995.1|32951.9|33008.9|32958.9|32991.6|32949.6|24
1646051590000|2022-02-28 12:33:10|32992.7|32948.4|32993|32955|32994|32955|32992.1|32947.7|13
1646051600000|2022-02-28 12:33:20|32992.6|32947.9|32997.9|32947.9|33009|32958.1|32991.5|32944|17
1646051610000|2022-02-28 12:33:30|32999.5|32949.5|33006.7|32956.7|33013.5|32963.5|32993|32949.5|30
1646051620000|2022-02-28 12:33:40|33005.6|32955.6|33005.6|32955.6|33005.6|32959|32995.4|32952.8|15
1646051630000|2022-02-28 12:33:50|32995.1|32954.3|32996.7|32957.5|33002.2|32958.7|32994.7|32952.2|11
1646051640000|2022-02-28 12:34:00|32995.1|32953.5|32996.8|32956.5|33005.8|32959.8|32995.1|32953.5|20
1646051650000|2022-02-28 12:34:10|33006.7|32956.7|32995.8|32957.6|33006.8|32959|32995.8|32951.5|26
1646051660000|2022-02-28 12:34:20|32994.9|32952|33003.3|32953.3|33013.2|32963.2|32994.9|32951.9|18
1646051670000|2022-02-28 12:34:30|32995.6|32952|33001.5|32951.5|33001.5|32956.8|32995.1|32950.4|16
1646051680000|2022-02-28 12:34:40|33002.5|32952.5|33003.4|32953.4|33005.5|32959.4|32996|32952.3|20
1646051690000|2022-02-28 12:34:50|33004.2|32954.2|33005.7|32955.7|33009.8|32960.4|32997.7|32953.8|29
1646051700000|2022-02-28 12:35:00|33005.6|32955.6|33013.1|32963.1|33013.8|32965|32999.2|32955.6|32
1646051710000|2022-02-28 12:35:10|33013.6|32963.6|33013.5|32963.5|33016.8|32968.3|33003.1|32959.6|28
1646051720000|2022-02-28 12:35:20|33005.1|32959.8|33001.3|32961.3|33017.9|32977.3|33001.3|32951|19
1646051730000|2022-02-28 12:35:30|33001.7|32957.4|33001.9|32963.3|33009.6|32963.5|33000|32957.4|10
1646051740000|2022-02-28 12:35:40|33001.8|32955.3|32999.3|32958.1|33015|32961.9|32998.3|32950|28
1646051750000|2022-02-28 12:35:50|32999.8|32956.9|33000.1|32952.7|33010.2|32972.1|32998.3|32952.3|15
1646051760000|2022-02-28 12:36:00|32999.1|32959.2|32997.4|32956|33012.6|32972.2|32997.4|32945|33
1646051770000|2022-02-28 12:36:10|32998.5|32955.2|32994.8|32954.4|33005.8|32959.3|32994.8|32952.7|27
1646051780000|2022-02-28 12:36:20|32995.7|32951.7|32993.9|32942.8|33001.8|32953|32988.7|32941.7|18
1646051790000|2022-02-28 12:36:30|32994|32943|32995.9|32943.8|33005|32955|32992|32940|26
1646051800000|2022-02-28 12:36:40|32998|32942.2|32995|32943|33004.9|32954.9|32988.6|32940.8|17
1646051810000|2022-02-28 12:36:50|32992.6|32954.9|32993.7|32947.3|33006.2|32956.3|32992.6|32944.3|25
1646051820000|2022-02-28 12:37:00|32995.9|32944.6|32995.9|32947.7|33003.4|32955.8|32994.4|32944.6|13
1646051830000|2022-02-28 12:37:10|32993.4|32947.6|32989|32948.9|33011.4|32961.4|32989|32940|23
1646051840000|2022-02-28 12:37:20|32990.1|32949.9|33001.7|32951.7|33001.7|32954.1|32990.1|32945.7|28
1646051850000|2022-02-28 12:37:30|32993.8|32951.9|32986.1|32946.5|33002.7|32953.9|32986.1|32937|30
1646051860000|2022-02-28 12:37:40|32986.9|32946.4|32998|32934|33000|32956|32985.2|32934|27
1646051870000|2022-02-28 12:37:50|32990.6|32940.6|32995.5|32945.5|32999|32951.1|32986|32940.6|15
1646051880000|2022-02-28 12:38:00|32987.1|32945.7|32993.3|32935|32993.4|32946.8|32982.5|32934.5|24
1646051890000|2022-02-28 12:38:10|32988.9|32937.4|32988.4|32936.9|32989|32944|32982|32936.9|13
1646051900000|2022-02-28 12:38:20|32997.7|32956.3|32990.6|32940.6|32997.7|32956.3|32982|32936.7|17
1646051910000|2022-02-28 12:38:30|32983.3|32944.8|32983.6|32943.2|32998.3|32955.7|32981.1|32933|24
1646051920000|2022-02-28 12:38:40|32985.9|32935.1|32986.5|32935.4|32997|32943.9|32983|32933|23
1646051930000|2022-02-28 12:38:50|32982|32943|32982.1|32944.3|32996.2|32954.5|32982|32935.3|12
1646051940000|2022-02-28 12:39:00|32982.6|32943.5|32981.6|32940.7|32998|32946.9|32980.3|32933|26
1646051950000|2022-02-28 12:39:10|32981.4|32941|32981.4|32941.5|32992.2|32954.4|32981.1|32934.8|25
1646051960000|2022-02-28 12:39:20|32983.8|32941|32991|32925|32994|32941|32976.1|32921|23
1646051970000|2022-02-28 12:39:30|32987|32937|32978|32938|32991.8|32951.5|32976|32931.2|25
1646051980000|2022-02-28 12:39:40|32979.4|32934.5|32978|32940|32991.3|32951|32976.1|32930|19
1646051990000|2022-02-28 12:39:50|32981.3|32929.9|32977|32937.3|33001|32942.2|32977|32928|31
1646052000000|2022-02-28 12:40:00|32977.7|32938.8|32978.7|32938.5|32984.3|32941.2|32976|32929.4|29
1646052010000|2022-02-28 12:40:10|32978.8|32938.9|32985.6|32947.9|32998.3|32947.9|32977.2|32924.7|34
1646052020000|2022-02-28 12:40:20|32989.1|32936.1|32986.9|32934.3|32996|32944.9|32979.8|32929|32
1646052030000|2022-02-28 12:40:30|32982.3|32942.6|32983.1|32943.9|32985.3|32946.4|32982.1|32939.1|29
1646052040000|2022-02-28 12:40:40|32984|32942.2|32992.7|32949.1|33003|32955|32983.4|32938|32
1646052050000|2022-02-28 12:40:50|32990.6|32953|33002.3|32959.8|33012|32962.2|32990.6|32943|37
1646052060000|2022-02-28 12:41:00|32996.3|32955.8|33007.2|32966.5|33016|32967.9|32994|32949.3|35
1646052070000|2022-02-28 12:41:10|33009|32959.3|33011.4|32971.9|33018.7|32973.6|33009|32959.3|25
1646052080000|2022-02-28 12:41:20|33012.3|32968.8|33013.3|32969|33028.8|32971.9|33010|32954.2|27
1646052090000|2022-02-28 12:41:30|33013.5|32968.2|33017|32968.9|33030|32972|33007|32958.4|30
1646052100000|2022-02-28 12:41:40|33016.5|32969.6|33026.9|32961.3|33029|32973.2|33012.1|32961|29
1646052110000|2022-02-28 12:41:50|33009|32971|33020.2|32958|33024|32971|33005.1|32949.8|26
1646052120000|2022-02-28 12:42:00|33018.1|32959.6|33012.1|32957.6|33020.6|32967|33003.8|32957.6|24
1646052130000|2022-02-28 12:42:10|33020|32954|33009.4|32957.4|33020|32963.5|33001.6|32952|23
1646052140000|2022-02-28 12:42:20|33013.3|32956.9|33011.2|32959.4|33019.8|32964.5|33001.3|32952|26
1646052150000|2022-02-28 12:42:30|33015.8|32957.7|33007|32964.4|33019|32965.5|33004.3|32957.7|21
1646052160000|2022-02-28 12:42:40|33013|32962.5|33008.6|32965.5|33020|32966|33007.8|32961.3|24
1646052170000|2022-02-28 12:42:50|33011.8|32967.2|33021.6|32971.6|33029.5|32983|33007.5|32963.2|27
1646052180000|2022-02-28 12:43:00|33021.9|32971.9|33028.6|32978.6|33030.9|32983.2|33014.6|32970.1|29
1646052190000|2022-02-28 12:43:10|33030.8|32980.8|33029|32979|33033.6|32983.6|33021.7|32971.7|29
1646052200000|2022-02-28 12:43:20|33025.8|32975.8|33031.8|32981.8|33037.1|32987.1|33024.9|32974.9|28
1646052210000|2022-02-28 12:43:30|33031.6|32981.6|33041.9|32991.9|33041.9|32993.8|33028.3|32978.3|29
1646052220000|2022-02-28 12:43:40|33043|32990.7|33035|32985|33043|32992.1|33029.9|32979.9|26
1646052230000|2022-02-28 12:43:50|33037.9|32987.9|33034.8|32984.8|33037.9|32997|33031.6|32981.6|22
1646052240000|2022-02-28 12:44:00|33035.4|32985.4|33038.1|32988.1|33038.1|32990|33028.2|32981.3|27
1646052250000|2022-02-28 12:44:10|33036|32986|33032.7|32982.7|33037.5|32998.8|33018.8|32975.5|30
1646052260000|2022-02-28 12:44:20|33033.4|32983.4|33014.2|32994.2|33034.3|32994.2|33014.2|32972.6|32
1646052270000|2022-02-28 12:44:30|33029.3|32979.3|33028.7|32978.7|33033.1|32997.3|33013.7|32974.4|25
1646052280000|2022-02-28 12:44:40|33032.5|32982.5|33024.5|32974.5|33032.5|32990.6|33010.2|32972.8|31
1646052290000|2022-02-28 12:44:50|33024.8|32974.8|33010.7|32990.7|33030.1|32990.9|33010.2|32974.7|18
1646052300000|2022-02-28 12:45:00|33010.6|32990.6|33030.6|32980.6|33031.5|32995.1|33010.6|32975.6|31
1646052310000|2022-02-28 12:45:10|33031|32981|33035.6|32985.6|33036.7|32995|33030.8|32980.8|31
1646052320000|2022-02-28 12:45:20|33037|32987|33030.5|32980.5|33044.1|33005.5|33009.5|32974.3|36
1646052330000|2022-02-28 12:45:30|33032.3|32982.3|33033.1|32983.1|33036.7|32990|33029.3|32979.7|36
1646052340000|2022-02-28 12:45:40|33031.3|32991.4|33034|32984|33035.6|32991.4|33031.3|32982.8|26
1646052350000|2022-02-28 12:45:50|33035.8|32985.8|33040.3|32990.3|33050|32998|33032.2|32983.4|28
1646052360000|2022-02-28 12:46:00|33040|32990|33037.8|32987.8|33048|32996.9|33037.5|32987.5|33
1646052370000|2022-02-28 12:46:10|33036.2|32986.2|33035.3|32991.6|33044|32992.2|33030|32980|30
1646052380000|2022-02-28 12:46:20|33031.7|32981.7|33039|32988|33039.1|32989|33030.9|32981.2|27
1646052390000|2022-02-28 12:46:30|33038.4|32986.2|33033|32983|33038.4|32990.3|33026.4|32979.6|25
1646052400000|2022-02-28 12:46:40|33030.4|32988.8|33030.5|32980.5|33034.6|32988.8|33024|32975.2|26
1646052410000|2022-02-28 12:46:50|33029.5|32979.5|33033.7|32980.5|33037|32989.8|33029.5|32979.5|19
1646052420000|2022-02-28 12:47:00|33034.8|32984.8|33034.1|32984.1|33040|32991.3|33027.1|32983.1|21
1646052430000|2022-02-28 12:47:10|33033.7|32983.7|33030.6|32980.6|33040|32988|33030.6|32979.4|24
1646052440000|2022-02-28 12:47:20|33035.3|32980.4|33034.8|32982.6|33036|32993.3|33013.3|32969.9|34
1646052450000|2022-02-28 12:47:30|33029.3|32979.3|33032|32982|33038|32996.5|33016.5|32974.6|28
1646052460000|2022-02-28 12:47:40|33030.2|32980.2|33027.8|32977.8|33032.8|32982.8|33024.2|32974.3|35
1646052470000|2022-02-28 12:47:50|33030|32980|33023.2|32978.5|33031.1|32983.8|33015.7|32971.8|33
1646052480000|2022-02-28 12:48:00|33022.1|32980.6|33024.9|32974.9|33034|32981.3|33019.4|32967.1|26
1646052490000|2022-02-28 12:48:10|33025.2|32975.2|33023.1|32973.1|33027.9|32977.9|33022.3|32972.3|25
1646052500000|2022-02-28 12:48:20|33028|32978|33023.1|32973.1|33028|32978|33019.2|32969.2|24
1646052510000|2022-02-28 12:48:30|33022.8|32972.8|33024.2|32974.2|33026.4|32988.9|33006.2|32964.5|30
1646052520000|2022-02-28 12:48:40|33023.3|32973.3|33022.6|32972.6|33025.8|32975.8|33021.4|32971.4|21
1646052530000|2022-02-28 12:48:50|33021.4|32981.8|33026.2|32976.2|33027.2|32981.8|33021.4|32972.5|24
1646052540000|2022-02-28 12:49:00|33024.7|32974.7|33029.6|32979.6|33029.6|32979.6|33024.5|32974.5|28
1646052550000|2022-02-28 12:49:10|33029.5|32979.5|33030.7|32980.7|33030.7|32980.7|33027.6|32977.6|17
1646052560000|2022-02-28 12:49:20|33028.9|32978.9|33026.5|32976.5|33029.7|32992|33011.9|32973.6|30
1646052570000|2022-02-28 12:49:30|33027.2|32977.2|33026.7|32976.7|33027.3|32977.3|33019.7|32969.7|28
1646052580000|2022-02-28 12:49:40|33026.5|32976.5|33029|32979|33042|32987.3|33021|32971|36
1646052590000|2022-02-28 12:49:50|33028.8|32978.8|33028.9|32978.9|33031.1|32981.1|33024.8|32974.8|23
1646052600000|2022-02-28 12:50:00|33028.5|32978.5|33022.7|32972.7|33029.4|32979.4|33020.8|32968.6|31
1646052610000|2022-02-28 12:50:10|33022.6|32972.6|33017.9|32973.4|33022.6|32973.4|33013.3|32965|26
1646052620000|2022-02-28 12:50:20|33018.5|32963.8|33016.1|32966.1|33026|32975.6|33011.6|32961.6|28
1646052630000|2022-02-28 12:50:30|33012.2|32962.2|33013.1|32963.1|33023|32971|33005|32955|35
1646052640000|2022-02-28 12:50:40|33011.2|32961.2|33019.5|32964.8|33019.6|32969.6|33005.9|32957|25
1646052650000|2022-02-28 12:50:50|33010|32956.2|33010.8|32960.8|33022|32968|33005.7|32955.7|26
1646052660000|2022-02-28 12:51:00|33003.4|32953.4|33006.6|32956.6|33012|32962|33001.5|32951.5|24
1646052670000|2022-02-28 12:51:10|33006.3|32956.3|33014.2|32964.2|33020|32972|33006|32956|23
1646052680000|2022-02-28 12:51:20|33015.4|32965.4|33021.9|32971.9|33021.9|32981|33011|32961.3|26
1646052690000|2022-02-28 12:51:30|33020.8|32970.8|33019.8|32969.8|33025|32981|33017.1|32967.1|29
1646052700000|2022-02-28 12:51:40|33019.6|32969.6|33025.8|32975.8|33026.6|32989.1|33009.1|32968.6|32
1646052710000|2022-02-28 12:51:50|33025|32985|33025.4|32975.4|33029.9|32985|33022|32972|33
1646052720000|2022-02-28 12:52:00|33024.4|32974.4|33008.1|32988.1|33027.6|32988.1|33007.8|32969.5|23
1646052730000|2022-02-28 12:52:10|33010.3|32990.3|33031.1|32981.1|33031.1|32995.7|33010.3|32978.9|28
1646052740000|2022-02-28 12:52:20|33015.5|32995.5|33030.1|32980.1|33032.7|32996|33014.4|32980.1|29
1646052750000|2022-02-28 12:52:30|33031.3|32981.3|33030.9|32980.9|33034.5|32993.8|33013.8|32975.8|28
1646052760000|2022-02-28 12:52:40|33028.7|32978.7|33013.3|32993.3|33029.7|32993.3|33010|32977.3|34
1646052770000|2022-02-28 12:52:50|33010.4|32990.4|33016.3|32996.3|33032.9|32996.6|33010.4|32975.1|26
1646052780000|2022-02-28 12:53:00|33031.8|32981.8|33031|32981|33034|32996.4|33015.1|32979.1|24
1646052790000|2022-02-28 12:53:10|33015.9|32995.9|33030.4|32980.4|33035|32996.7|33015.5|32980.2|35
1646052800000|2022-02-28 12:53:20|33030.9|32980.9|33032.4|32982.4|33032.4|32993.7|33013.2|32976.7|24
1646052810000|2022-02-28 12:53:30|33032|32991|33013|32993|33032|32995.5|33013|32978.6|26
1646052820000|2022-02-28 12:53:40|33030|32988|33015.4|32995.4|33031.5|32996|33013.1|32978.2|28
1646052830000|2022-02-28 12:53:50|33030.7|32980.7|33021.1|33001.1|33039.7|33003.5|33015|32976.7|33
1646052840000|2022-02-28 12:54:00|33021.8|33001.8|33026.6|33006.6|33039.3|33006.6|33021.8|32986.1|33
1646052850000|2022-02-28 12:54:10|33026.4|33006.4|33023.8|33003.8|33044|33006.4|33023.8|32987.8|25
1646052860000|2022-02-28 12:54:20|33042|33001|33032.3|32982.3|33042|33004.3|33021.4|32974.5|26
1646052870000|2022-02-28 12:54:30|33031.7|32981.7|33032.7|32982.7|33032.7|32987.3|33026.6|32976.6|20
1646052880000|2022-02-28 12:54:40|33032.8|32982.8|33030.9|32980.9|33032.8|32984|33030.7|32980.7|8
1646052890000|2022-02-28 12:54:50|33032.5|32982.5|33032.7|32982.7|33034|32984|33029.3|32979.3|18
1646052900000|2022-02-28 12:55:00|33031.3|32981.3|33034.3|32984.3|33034.9|32984.9|33030.1|32980.1|25
1646052910000|2022-02-28 12:55:10|33034.9|32984.9|33036.4|32986.4|33042.2|32992.2|33033.6|32983.6|23
1646052920000|2022-02-28 12:55:20|33037.4|32987.4|33039.1|32989.1|33045.3|32995.3|33035.3|32985.3|28
1646052930000|2022-02-28 12:55:30|33046.9|32996.9|33040.4|32990.4|33046.9|32996.9|33037.2|32987.2|18
1646052940000|2022-02-28 12:55:40|33037.5|32987.5|33035.2|32985.2|33039.2|32989.2|33034.1|32984.1|29
1646052950000|2022-02-28 12:55:50|33035.8|32985.8|33031.5|32981.5|33040.5|32990.5|33030.3|32980.3|19
1646052960000|2022-02-28 12:56:00|33033.9|32983.9|33045.2|32995.2|33046.4|33001|33030.5|32980.5|35
1646052970000|2022-02-28 12:56:10|33044.2|32994.2|33043.4|32993.4|33046.3|32996.3|33040.2|32990.2|27
1646052980000|2022-02-28 12:56:20|33041.6|32991.6|33042.5|32992.5|33050.4|33010|33039.7|32989.7|28
1646052990000|2022-02-28 12:56:30|33039.9|32989.9|33042.2|32992.2|33047|32997|33039.5|32989.5|23
1646053000000|2022-02-28 12:56:40|33044.9|32994.9|33039.9|32989.9|33045.4|32995.4|33037.5|32987.5|24
1646053010000|2022-02-28 12:56:50|33038.5|32988.5|33039.9|32989.9|33045.5|32995.5|33028.3|32987.6|20
1646053020000|2022-02-28 12:57:00|33041.7|32991.7|33025.1|33005.1|33045.3|33007.5|33025.1|32987.5|33
1646053030000|2022-02-28 12:57:10|33025.3|33005.3|33040.4|32990.4|33045|33006.8|33025.3|32987.9|28
1646053040000|2022-02-28 12:57:20|33042.5|32992.5|33047.1|32997.1|33047.1|33009.8|33027.6|32991|27
1646053050000|2022-02-28 12:57:30|33046.3|32996.3|33045.4|32995.4|33046.3|33012.5|33031.1|32994.2|17
1646053060000|2022-02-28 12:57:40|33047.5|32997.5|33030.6|33010.6|33047.5|33012|33029.9|32993.7|28
1646053070000|2022-02-28 12:57:50|33030.3|33010.3|33034.7|33014.7|33045.5|33014.7|33030.3|32994.2|21
1646053080000|2022-02-28 12:58:00|33047.4|32997.4|33052.2|33002.2|33053.7|33018.3|33034.7|32997.4|28
1646053090000|2022-02-28 12:58:10|33053.4|33003.4|33043.2|33023.2|33058.5|33023.2|33038.7|33002.4|32
1646053100000|2022-02-28 12:58:20|33042.8|33022.8|33061.7|33011.7|33061.9|33024.5|33042.1|33006.4|31
1646053110000|2022-02-28 12:58:30|33060.7|33010.7|33057.7|33007.7|33061.3|33011.3|33056|33006|27
1646053120000|2022-02-28 12:58:40|33059.6|33009.6|33040.1|33020.1|33059.6|33025.6|33040.1|33005|30
1646053130000|2022-02-28 12:58:50|33053|33003|33052|33002|33055.3|33020.8|33038|33002|31
1646053140000|2022-02-28 12:59:00|33051.8|33001.8|33052.9|33002.9|33053.9|33020.4|33037.5|33001.5|31
1646053150000|2022-02-28 12:59:10|33051.8|33001.8|33053|33003|33053.2|33019.1|33038.1|33000.5|26
1646053160000|2022-02-28 12:59:20|33052.7|33002.7|33055.9|33005.9|33055.9|33021.5|33038.4|33002.5|29
1646053170000|2022-02-28 12:59:30|33056.2|33006.2|33058.2|33008.2|33058.6|33023.5|33042.5|33005.7|29
1646053180000|2022-02-28 12:59:40|33057.5|33007.5|33058.5|33008.5|33059.4|33025.3|33043.7|33007.3|27
1646053190000|2022-02-28 12:59:50|33057.8|33007.8|33064.8|33014.8|33064.8|33014.8|33055.6|33005.6|24
1646053200000|2022-02-28 13:00:00|33065.2|33015.2|33068.7|33018.7|33071.4|33030|33050|33013.1|37
1646053210000|2022-02-28 13:00:10|33069|33030|33071.9|33021.9|33078.5|33035|33066.6|33016.6|38
1646053220000|2022-02-28 13:00:20|33072.7|33022.7|33076.1|33026.1|33078|33039|33071.6|33021.6|39
1646053230000|2022-02-28 13:00:30|33078.6|33028.6|33073.4|33023.4|33079.3|33029.3|33071.1|33021.1|35
1646053240000|2022-02-28 13:00:40|33072|33032|33073.9|33023.9|33075.6|33032|33066|33019.8|37
1646053250000|2022-02-28 13:00:50|33070|33032|33057.9|33007.9|33071.5|33035.2|33043.2|33006.5|31
1646053260000|2022-02-28 13:01:00|33057.3|33007.3|33059.5|33009.5|33065.9|33015.9|33057|33007|26
1646053270000|2022-02-28 13:01:10|33059.2|33009.2|33054.5|33004.5|33061.5|33011.5|33053|33003|31
1646053280000|2022-02-28 13:01:20|33054.6|33004.6|33051.5|33001.5|33054.9|33004.9|33051.5|33001.5|31
1646053290000|2022-02-28 13:01:30|33051.4|33001.4|33047.4|32997.4|33051.9|33001.9|33045.7|32995.7|27
1646053300000|2022-02-28 13:01:40|33046.2|32996.2|33045.4|32995.4|33051.8|33001.8|33045.4|32995.4|30
1646053310000|2022-02-28 13:01:50|33047|32997|33050.7|33000.7|33054.2|33004.2|33046.6|32996.6|22
1646053320000|2022-02-28 13:02:00|33050.6|33000.6|33059|33009|33063|33022|33050.6|33000.6|32
1646053330000|2022-02-28 13:02:10|33059.4|33009.4|33052.6|33002.6|33061|33021|33052.6|33002.6|32
1646053340000|2022-02-28 13:02:20|33052.8|33002.8|33053.2|33003.2|33058.8|33017|33052.5|33002.5|29
1646053350000|2022-02-28 13:02:30|33053.3|33003.3|33057.4|33007.4|33057.4|33018|33052.8|33002.8|30
1646053360000|2022-02-28 13:02:40|33057.2|33007.2|33057.9|33007.9|33058.1|33008.1|33045.8|33002.5|25
1646053370000|2022-02-28 13:02:50|33059.4|33009.4|33056.3|33006.3|33061|33022|33056.1|33006.1|24
1646053380000|2022-02-28 13:03:00|33055.6|33005.6|33055.8|33005.8|33062.2|33012.2|33055.3|33005.3|21
1646053390000|2022-02-28 13:03:10|33059|33019|33057.9|33007.9|33060|33019|33053.5|33003.5|21
1646053400000|2022-02-28 13:03:20|33057.4|33007.4|33058.7|33008.7|33059.6|33010.8|33048.6|33007.2|29
1646053410000|2022-02-28 13:03:30|33058.2|33008.2|33048.5|33010.8|33062.7|33022|33048.5|33007.5|17
1646053420000|2022-02-28 13:03:40|33059.2|33009.2|33060.3|33010.3|33066.3|33023|33058.5|33008.5|29
1646053430000|2022-02-28 13:03:50|33060|33010|33055.1|33005.1|33061.4|33017|33053.3|33003.3|32
1646053440000|2022-02-28 13:04:00|33056|33006|33059|33021|33059|33021|33054|33004|23
1646053450000|2022-02-28 13:04:10|33056.5|33006.5|33062.8|33012.8|33066.8|33025|33056.5|33006.5|23
1646053460000|2022-02-28 13:04:20|33064.9|33014.9|33052.7|33002.7|33064.9|33014.9|33051|33001|27
1646053470000|2022-02-28 13:04:30|33052|33002|33053.2|33003.2|33056.6|33007.5|33045.1|33001.9|27
1646053480000|2022-02-28 13:04:40|33053.9|33003.9|33043.7|33006.1|33056.1|33006.4|33043.7|33003.6|29
1646053490000|2022-02-28 13:04:50|33055.9|33005.9|33053.3|33003.3|33056.1|33006.1|33051.5|33001.5|24
1646053500000|2022-02-28 13:05:00|33051.4|33001.4|33055.6|33005.6|33057|33007|33051.4|33001.4|27
1646053510000|2022-02-28 13:05:10|33056.8|33006.8|33062|33012|33062.5|33012.5|33049.2|33005.4|31
1646053520000|2022-02-28 13:05:20|33062.3|33012.3|33043.8|33005.5|33080|33013.7|33043.8|32987.9|33
1646053530000|2022-02-28 13:05:30|33043.2|33004.4|33049.5|32999.5|33055.9|33007.9|33037.4|32994.9|37
1646053540000|2022-02-28 13:05:40|33050.2|33000.2|33049|32999|33050.2|33000.2|33048.1|32998.1|28
1646053550000|2022-02-28 13:05:50|33048.2|32998.2|33046.5|32996.5|33048.5|33003.9|33042.6|32996.4|26
1646053560000|2022-02-28 13:06:00|33047.5|32997.5|33041.4|32991.4|33047.5|32997.5|33029.4|32987.5|27
1646053570000|2022-02-28 13:06:10|33040.1|32990.1|33039.2|32989.2|33040.5|32990.5|33038.4|32988.4|17
1646053580000|2022-02-28 13:06:20|33036.5|32986.5|33037.5|32987.5|33038.3|32988.3|33036.5|32986.5|22
1646053590000|2022-02-28 13:06:30|33037.3|32987.3|33036.7|32986.7|33045|32995|33034.8|32984.8|29
1646053600000|2022-02-28 13:06:40|33035.9|32985.9|33034.4|32984.4|33040.9|32990.9|33033.5|32983.5|22
1646053610000|2022-02-28 13:06:50|33034.5|32984.5|33039.5|32989.5|33039.5|32989.5|33034.4|32984.4|22
1646053620000|2022-02-28 13:07:00|33038.5|32988.5|33042.4|32992.4|33045.9|32995.9|33038.5|32988.5|31
1646053630000|2022-02-28 13:07:10|33043.5|32993.5|33042.7|32992.7|33047.6|32998.5|33036.2|32991.7|28
1646053640000|2022-02-28 13:07:20|33044.5|32994.5|33045.3|32995.3|33055.3|33005.3|33038|32993.7|25
1646053650000|2022-02-28 13:07:30|33044.3|32994.3|33039.4|33000.3|33046.4|33000.8|33037.9|32993.9|29
1646053660000|2022-02-28 13:07:40|33039.3|33000.5|33047.5|32997.5|33051.8|33001.8|33039.3|32995.9|21
1646053670000|2022-02-28 13:07:50|33046.9|32996.9|33039.7|33000.7|33048.1|33001.5|33039.3|32993.9|26
1646053680000|2022-02-28 13:08:00|33039.5|33000.5|33046.5|32996.5|33047.6|33002|33039.5|32995|19
1646053690000|2022-02-28 13:08:10|33047.5|32997.5|33050.2|33000.2|33051|33003.1|33040.2|32996.5|23
1646053700000|2022-02-28 13:08:20|33048.3|32998.3|33041|33002.4|33056.4|33006.4|33039.9|32995.9|22
1646053710000|2022-02-28 13:08:30|33040.4|33001.8|33038.4|32999.2|33047.3|33003|33038.4|32995.3|18
1646053720000|2022-02-28 13:08:40|33044.4|32994.4|33044.6|32994.6|33051|33004|33038.4|32993.4|11
1646053730000|2022-02-28 13:08:50|33044.7|32994.7|33042.5|32992.5|33044.8|33003.7|33041.6|32991.6|14
1646053740000|2022-02-28 13:09:00|33042.6|32992.6|33046.1|32996.1|33047.5|33000.6|33038.1|32988.5|28
1646053750000|2022-02-28 13:09:10|33036.9|32998|33041.4|33002.5|33046.6|33002.5|33036.7|32989.7|16
1646053760000|2022-02-28 13:09:20|33047.3|32997.3|33040.9|32990.9|33047.7|32997.7|33039.6|32989.6|25
1646053770000|2022-02-28 13:09:30|33042.3|32992.3|33042.6|32992.6|33049.9|33002.2|33040.9|32991.6|20
1646053780000|2022-02-28 13:09:40|33045.2|32995.2|33040|32990|33046.4|33002.3|33040|32990|23
1646053790000|2022-02-28 13:09:50|33041.7|32991.7|33037.9|32997.9|33049.4|32999.4|33037|32990.4|21
1646053800000|2022-02-28 13:10:00|33037.5|32997.5|33043|32993|33051|33001|33037.5|32993|17
1646053810000|2022-02-28 13:10:10|33043.4|32993.4|33039.7|32999.4|33053.3|33003.3|33039.7|32992.6|13
1646053820000|2022-02-28 13:10:20|33039.4|32999.1|33044.5|32994.5|33054.9|33004.9|33039.4|32992.5|16
1646053830000|2022-02-28 13:10:30|33044.8|32994.8|33044.4|32994.4|33053.8|33003.8|33039.7|32993.3|21
1646053840000|2022-02-28 13:10:40|33043.5|32993.5|33040.8|33000.5|33053.9|33003.9|33040|32993.3|17
1646053850000|2022-02-28 13:10:50|33040.7|33000.8|33047.3|32997.3|33047.3|33000.8|33040.5|32993.5|15
1646053860000|2022-02-28 13:11:00|33040.5|33000.2|33039.5|32989.5|33048.5|33000.2|33034.4|32988.2|28
1646053870000|2022-02-28 13:11:10|33039.6|32989.6|33036|32996.6|33041.5|32996.8|33035.6|32988.8|19
1646053880000|2022-02-28 13:11:20|33040.5|32990.5|33047.7|32997.7|33049.7|32999.7|33036|32990.5|26
1646053890000|2022-02-28 13:11:30|33047.3|32997.3|33039.9|33000.8|33050.3|33001.3|33037|32994.3|15
1646053900000|2022-02-28 13:11:40|33039.7|33000.7|33042.1|33002.8|33051.2|33005.5|33039.7|32994|25
1646053910000|2022-02-28 13:11:50|33043.2|33003.1|33047.2|32997.2|33057.1|33007.1|33042.6|32996.6|21
1646053920000|2022-02-28 13:12:00|33047.5|32997.5|33042.5|33002.7|33056.1|33006.1|33039.8|32993.9|27
1646053930000|2022-02-28 13:12:10|33042.2|33002.3|33046.5|32996.5|33048.3|33002.5|33042.2|32996.5|11
1646053940000|2022-02-28 13:12:20|33041.7|33001.7|33045.9|32995.9|33056.1|33006.1|33040.6|32995.9|21
1646053950000|2022-02-28 13:12:30|33041.1|33000.7|33042.3|32992.3|33046.4|33000.7|33037.1|32991.4|18
1646053960000|2022-02-28 13:12:40|33041.8|32991.8|33039|32989|33041.8|32996.5|33033.8|32987.9|18
1646053970000|2022-02-28 13:12:50|33033.9|32992.9|33033|32991.9|33038.3|32992.9|33032.3|32986.4|16
1646053980000|2022-02-28 13:13:00|33032.5|32991.8|33031.6|32990.6|33040.8|32991.8|33031.3|32990.4|11
1646053990000|2022-02-28 13:13:10|33036.4|32991|33030.4|32990|33042.2|32992.2|33030.1|32984.4|12
1646054000000|2022-02-28 13:13:20|33030.2|32990.1|33027.4|32987.3|33036.4|32992.3|33026.9|32982.1|17
1646054010000|2022-02-28 13:13:30|33030.5|32980.5|33037.2|32987.2|33037.2|32987.2|33025.5|32979.5|24
1646054020000|2022-02-28 13:13:40|33036.8|32986.8|33033.5|32983.5|33036.8|32986.8|33025.7|32978.5|26
1646054030000|2022-02-28 13:13:50|33035.6|32985.6|33024.9|32986.1|33038.7|32988.7|33024.9|32979.4|11
1646054040000|2022-02-28 13:14:00|33024.2|32985.4|33029.6|32979.6|33032.1|32986.1|33024.2|32978.8|14
1646054050000|2022-02-28 13:14:10|33028.5|32978.5|33032.5|32982.5|33035.2|32989.7|33027.3|32978.5|18
1646054060000|2022-02-28 13:14:20|33029.4|32991.7|33034.8|32984.8|33035.2|32991.7|33028.9|32980.5|18
1646054070000|2022-02-28 13:14:30|33035.2|32985.2|33037|32987|33040.6|32990.6|33031.6|32981.6|11
1646054080000|2022-02-28 13:14:40|33035.4|32985.4|33025.1|32975.1|33038.7|32988.7|33023.5|32973.5|22
1646054090000|2022-02-28 13:14:50|33026.4|32976.4|33034|32984|33034.3|32984.3|33022.7|32972.7|23
1646054100000|2022-02-28 13:15:00|33033.9|32983.9|33036.1|32986.1|33044|32994|33023.5|32973.5|28
1646054110000|2022-02-28 13:15:10|33028|32978|33033.1|32983.1|33042|32992|33027.1|32977.1|20
1646054120000|2022-02-28 13:15:20|33032.7|32982.7|33043.5|32993.5|33043.5|32993.5|33031.5|32981.5|19
1646054130000|2022-02-28 13:15:30|33043.2|32993.2|33032.1|32982.1|33043.2|32993.2|33031.7|32981.7|23
1646054140000|2022-02-28 13:15:40|33032.6|32982.6|33044.2|32994.2|33044.4|32994.4|33031.5|32981.5|24
1646054150000|2022-02-28 13:15:50|33035.1|32985.1|33034.1|32984.1|33051.1|33001.1|33032.5|32982.5|22
1646054160000|2022-02-28 13:16:00|33040|32994|33045.4|32995.4|33048.4|32999.6|33035|32985|24
1646054170000|2022-02-28 13:16:10|33042|32995|33035.9|32985.9|33049.7|32999.7|33034|32984|23
1646054180000|2022-02-28 13:16:20|33042.7|32992.7|33036.4|32986.4|33047.5|32999.3|33032.7|32982.7|27
1646054190000|2022-02-28 13:16:30|33034.4|32994.8|33039.2|32989.2|33048.8|32998.8|33033.8|32983.8|28
1646054200000|2022-02-28 13:16:40|33038.5|32988.5|33038.1|33000.1|33050.8|33000.8|33037.7|32987.7|27
1646054210000|2022-02-28 13:16:50|33037.1|32999.1|33038.9|33000.8|33050|33000.9|33037.1|32987.5|22
1646054220000|2022-02-28 13:17:00|33039|33000.9|33038.1|33000.1|33049.7|33001.4|33036.7|32986.7|25
1646054230000|2022-02-28 13:17:10|33037.8|32999.8|33044.2|32994.2|33051.2|33001.2|33036.5|32986.5|29
1646054240000|2022-02-28 13:17:20|33040.9|32990.9|33036.6|32995.6|33047.2|32998.4|33035.3|32985.7|28
1646054250000|2022-02-28 13:17:30|33033.8|32983.8|33032.5|32982.5|33039.8|32996.4|33031.5|32981.5|18
1646054260000|2022-02-28 13:17:40|33033.2|32983.2|33035.9|32997.9|33037|32997.9|33031.6|32981.6|23
1646054270000|2022-02-28 13:17:50|33035.8|32997.4|33034.5|32984.5|33041.3|32997.4|33033.5|32983.5|22
1646054280000|2022-02-28 13:18:00|33037.5|32987.5|33037.1|32987.1|33046|32998.5|33035.6|32985.6|28
1646054290000|2022-02-28 13:18:10|33037.4|32987.4|33048.1|32998.1|33055.8|33010.5|33037|32987|31
1646054300000|2022-02-28 13:18:20|33049.2|32999.2|33049|32999|33057.6|33013.5|33046.1|32997.3|35
1646054310000|2022-02-28 13:18:30|33054.5|33004.5|33048.4|32998.4|33061|33017|33047.5|32997.5|28
1646054320000|2022-02-28 13:18:40|33049|32999|33055.5|33005.5|33063.2|33019|33048.4|32998.4|30
1646054330000|2022-02-28 13:18:50|33052.4|33002.4|33066.2|33016.2|33066.2|33020|33052.4|33002.4|29
1646054340000|2022-02-28 13:19:00|33066.3|33016.3|33056.5|33006.5|33066.3|33016.3|33055.5|33005.5|19
1646054350000|2022-02-28 13:19:10|33057.5|33007.5|33060.5|33010.5|33071.3|33021.3|33057.2|33007.5|17
1646054360000|2022-02-28 13:19:20|33069.8|33019.8|33066.5|33016.5|33073.1|33023.1|33066.3|33016.3|14
1646054370000|2022-02-28 13:19:30|33070.2|33020.2|33066.1|33016.1|33071.9|33021.9|33065.1|33015.1|11
1646054380000|2022-02-28 13:19:40|33067.7|33017.7|33065.5|33015.5|33072|33022|33063.6|33013.6|25
1646054390000|2022-02-28 13:19:50|33065.1|33015.1|33073.1|33023.1|33073.1|33023.1|33063.5|33013.5|14
1646054400000|2022-02-28 13:20:00|33070.2|33020.2|33063.4|33013.4|33073.1|33023.1|33062.5|33012.5|27
1646054410000|2022-02-28 13:20:10|33066.6|33016.6|33068|33018|33070.6|33020.6|33061|33011|29
1646054420000|2022-02-28 13:20:20|33067.4|33017.4|33068.4|33018.4|33074|33024|33065|33015|31
1646054430000|2022-02-28 13:20:30|33071.1|33021.1|33067.7|33017.7|33072.2|33022.2|33065|33015|17
1646054440000|2022-02-28 13:20:40|33068|33018|33066.1|33016.1|33071.2|33021.2|33064|33014|29
1646054450000|2022-02-28 13:20:50|33064.6|33014.6|33067.5|33017.5|33072.7|33022.7|33062.7|33012.7|29
1646054460000|2022-02-28 13:21:00|33066.9|33016.9|33066.4|33016.4|33069.7|33019.7|33063|33013|31
1646054470000|2022-02-28 13:21:10|33065.3|33015.3|33077.5|33027.5|33077.5|33027.5|33063|33014.6|30
1646054480000|2022-02-28 13:21:20|33076.3|33026.3|33073.1|33023.1|33081|33031|33065|33016.8|26
1646054490000|2022-02-28 13:21:30|33075.7|33025.7|33076.3|33026.3|33076.8|33033.7|33059.2|33019.7|18
1646054500000|2022-02-28 13:21:40|33077.6|33027.6|33077.9|33037.1|33084.7|33042.4|33071.2|33027.6|33
1646054510000|2022-02-28 13:21:50|33079.8|33038.6|33096.5|33046.5|33096.5|33051.8|33077.2|33033.8|27
1646054520000|2022-02-28 13:22:00|33085.5|33035.5|33085|33035|33090.3|33049.9|33084.6|33034.6|15
1646054530000|2022-02-28 13:22:10|33085.5|33035.5|33090.6|33040.6|33090.6|33049.8|33083|33033|22
1646054540000|2022-02-28 13:22:20|33089.3|33050.3|33094.8|33044.8|33096|33050.7|33088.1|33038.1|35
1646054550000|2022-02-28 13:22:30|33095.8|33045.8|33093.6|33043.6|33103|33050|33092.5|33042.5|30
1646054560000|2022-02-28 13:22:40|33099.5|33049.5|33101|33051|33104|33057.2|33095.5|33045.5|29
1646054570000|2022-02-28 13:22:50|33099.7|33058.4|33103|33053|33104.2|33058.4|33099.7|33051.3|23
1646054580000|2022-02-28 13:23:00|33102.7|33052.7|33102.9|33052.9|33104.3|33054.3|33100.7|33049|30
1646054590000|2022-02-28 13:23:10|33102.4|33052.4|33108|33058|33108|33058|33101.4|33051.4|27
1646054600000|2022-02-28 13:23:20|33108.7|33058.7|33114.8|33064.8|33117.1|33067.1|33107.5|33057.5|30
1646054610000|2022-02-28 13:23:30|33117.7|33067.7|33118.9|33068.9|33119.3|33074|33113|33064.6|32
1646054620000|2022-02-28 13:23:40|33118.6|33068.6|33122.9|33072.9|33124.3|33074.3|33118.6|33068.6|24
1646054630000|2022-02-28 13:23:50|33122.7|33072.7|33126.6|33076.6|33126.6|33078|33117|33072.7|23
1646054640000|2022-02-28 13:24:00|33125.4|33075.4|33124.3|33074.3|33126.4|33076.4|33124|33074|23
1646054650000|2022-02-28 13:24:10|33124.6|33074.6|33126.6|33076.6|33128.7|33081|33119|33074|23
1646054660000|2022-02-28 13:24:20|33128|33078|33130.9|33080.9|33133.3|33086|33124|33076.6|32
1646054670000|2022-02-28 13:24:30|33130.8|33080.8|33123.5|33073.5|33133.4|33083.4|33123.5|33073.5|37
1646054680000|2022-02-28 13:24:40|33122.1|33072.1|33121.6|33071.6|33129.4|33079.4|33117.8|33067.8|38
1646054690000|2022-02-28 13:24:50|33122.8|33072.8|33123.2|33073.2|33125.5|33078|33121.7|33071.7|27
1646054700000|2022-02-28 13:25:00|33123|33073|33127.4|33077.4|33131.5|33081.5|33115.4|33066.4|39
1646054710000|2022-02-28 13:25:10|33130.3|33080.3|33127.9|33077.9|33130.3|33080.3|33126.5|33076.5|35
1646054720000|2022-02-28 13:25:20|33125.5|33075.5|33132.6|33082.6|33133.8|33083.8|33125.5|33075.5|28
1646054730000|2022-02-28 13:25:30|33133|33083|33128|33078|33133|33083|33122.8|33069.2|21
1646054740000|2022-02-28 13:25:40|33127.7|33077.7|33124.9|33074.9|33127.9|33077.9|33122.9|33069.3|22
1646054750000|2022-02-28 13:25:50|33126.5|33076.5|33134.2|33084.2|33135.5|33085.5|33121.1|33068.6|33
1646054760000|2022-02-28 13:26:00|33135.2|33085.2|33138.3|33088.3|33140.1|33090.1|33134.1|33084.1|32
1646054770000|2022-02-28 13:26:10|33136.8|33086.8|33131.3|33081.3|33138.8|33088.8|33131.3|33081.3|25
1646054780000|2022-02-28 13:26:20|33135.7|33085.7|33146.2|33096.2|33148|33097.1|33131.1|33081.1|31
1646054790000|2022-02-28 13:26:30|33149.8|33099.8|33150|33100|33150.7|33100.7|33142.5|33092.5|38
1646054800000|2022-02-28 13:26:40|33151.3|33101.3|33145.5|33095.5|33151.3|33104|33139.9|33089.9|32
1646054810000|2022-02-28 13:26:50|33141.2|33091.2|33142.4|33092.4|33149.1|33099.1|33135.5|33089.1|29
1646054820000|2022-02-28 13:27:00|33143|33093|33143.1|33093.1|33144.5|33094.5|33141.8|33091.8|29
1646054830000|2022-02-28 13:27:10|33145.3|33095.3|33145.2|33095.2|33146.6|33096.6|33141.7|33091.7|26
1646054840000|2022-02-28 13:27:20|33146|33096|33145.2|33095.2|33146|33096|33143.6|33093.6|26
1646054850000|2022-02-28 13:27:30|33145.7|33095.7|33145.7|33095.7|33146|33096|33144.7|33094.7|27
1646054860000|2022-02-28 13:27:40|33146.8|33096.8|33144.9|33094.9|33152.5|33102.5|33144.8|33094.8|35
1646054870000|2022-02-28 13:27:50|33146|33096|33146|33096|33148.3|33098.3|33143.1|33093.1|32
1646054880000|2022-02-28 13:28:00|33145|33095|33143.5|33093.5|33149.9|33099.9|33140.7|33090.7|35
1646054890000|2022-02-28 13:28:10|33148.4|33098.4|33142.1|33092.1|33148.4|33098.4|33137.3|33091.7|25
1646054900000|2022-02-28 13:28:20|33142.4|33092.4|33146.4|33096.4|33154.4|33104.6|33141.7|33092.4|30
1646054910000|2022-02-28 13:28:30|33151.6|33101.6|33151.9|33101.9|33153.4|33103.4|33145.3|33095.3|34
1646054920000|2022-02-28 13:28:40|33152|33102|33178.5|33128.5|33179.5|33131.7|33147.2|33097.2|37
1646054930000|2022-02-28 13:28:50|33179.2|33129.2|33185.9|33135.9|33185.9|33135.9|33173.4|33122.1|30
1646054940000|2022-02-28 13:29:00|33186.7|33136.7|33182.5|33140.1|33192|33142.5|33176.4|33123.7|31
1646054950000|2022-02-28 13:29:10|33182.2|33139.3|33181.1|33139.7|33190.3|33144.1|33180.3|33119.1|28
1646054960000|2022-02-28 13:29:20|33178.9|33139|33180.7|33113.2|33183.8|33140|33175.2|33113.2|33
1646054970000|2022-02-28 13:29:30|33176.6|33135|33172.4|33125.6|33181|33138.9|33172.4|33113.2|28
1646054980000|2022-02-28 13:29:40|33172.9|33126|33173.2|33131|33183|33134|33172|33113.2|31
1646054990000|2022-02-28 13:29:50|33173.9|33130.2|33176.1|33127.2|33195|33139.5|33170.7|33119|27
1646055000000|2022-02-28 13:30:00|33169.9|33121.4|33182.1|33114|33183|33132.6|33166.7|33109.1|34
1646055010000|2022-02-28 13:30:10|33178.5|33111.2|33157.4|33110.4|33178.5|33129.6|33156.6|33110.4|38
1646055020000|2022-02-28 13:30:20|33159.9|33107.8|33156.3|33105.5|33172.8|33117.3|33152.9|33100.3|31
1646055030000|2022-02-28 13:30:30|33158.3|33104.9|33151.3|33100.7|33176|33111.9|33146.6|33094.3|39
1646055040000|2022-02-28 13:30:40|33149.7|33103|33149.7|33098.2|33159.4|33110|33145|33096.9|38
1646055050000|2022-02-28 13:30:50|33154|33095.7|33143.2|33098.4|33163|33106.2|33143.2|33092.4|28
1646055060000|2022-02-28 13:31:00|33142.3|33095.7|33134.4|33088.9|33166|33108.7|33134.4|33083.6|36
1646055070000|2022-02-28 13:31:10|33142.4|33093.2|33166|33099|33166|33109.2|33136.5|33093|33
1646055080000|2022-02-28 13:31:20|33149|33100.2|33137.4|33098.5|33164|33108.2|33137.4|33085.5|30
1646055090000|2022-02-28 13:31:30|33143|33088.6|33147.2|33097.2|33157.5|33107.7|33141.6|33082.1|36
1646055100000|2022-02-28 13:31:40|33146|33096|33144.3|33094.3|33147|33097|33143|33093|26
1646055110000|2022-02-28 13:31:50|33144.5|33094.5|33153|33115.1|33162.8|33119.9|33144|33094.5|32
1646055120000|2022-02-28 13:32:00|33152.9|33115|33140.4|33074.7|33156.9|33115|33137.5|33074.7|32
1646055130000|2022-02-28 13:32:10|33142.9|33103.1|33146.6|33103.9|33151.6|33109.8|33138.7|33071.8|33
1646055140000|2022-02-28 13:32:20|33145.7|33102.9|33152|33090|33152|33108.4|33138.4|33089.7|34
1646055150000|2022-02-28 13:32:30|33140|33095.5|33147.7|33104|33156|33111.2|33138.8|33073.6|38
1646055160000|2022-02-28 13:32:40|33147.9|33102.8|33138|33099.9|33149.8|33107.7|33130.3|33067.6|35
1646055170000|2022-02-28 13:32:50|33139.4|33100|33134.9|33084.9|33150.2|33108|33130.4|33079|37
1646055180000|2022-02-28 13:33:00|33139.8|33089.8|33136|33086|33142.2|33094|33122.4|33080.4|37
1646055190000|2022-02-28 13:33:10|33131.3|33081.3|33136|33086|33142.5|33098|33129.4|33079.4|30
1646055200000|2022-02-28 13:33:20|33130.2|33080.2|33113.5|33074.7|33140.5|33090.5|33111.5|33064.3|31
1646055210000|2022-02-28 13:33:30|33123.5|33073.5|33122.1|33072.1|33129.6|33084.5|33112.3|33063.3|38
1646055220000|2022-02-28 13:33:40|33128.4|33078.4|33131|33081|33131|33081|33108.3|33064.9|31
1646055230000|2022-02-28 13:33:50|33134|33084|33132.4|33082.4|33134|33089.9|33118|33070|32
1646055240000|2022-02-28 13:34:00|33129.6|33084.7|33131|33078|33138|33098.3|33124.1|33074.1|39
1646055250000|2022-02-28 13:34:10|33127.8|33077.8|33145.2|33095.2|33145.2|33095.2|33127.8|33077.8|37
1646055260000|2022-02-28 13:34:20|33131.2|33081.2|33131|33086.2|33142.8|33092.8|33126.7|33078.6|39
1646055270000|2022-02-28 13:34:30|33133.9|33096.4|33134.8|33084.8|33138.9|33098|33125.8|33076.9|39
1646055280000|2022-02-28 13:34:40|33138.2|33088.2|33133.4|33083.4|33138.8|33099|33123.9|33075.5|34
1646055290000|2022-02-28 13:34:50|33130.1|33080.1|33130.6|33080.6|33138.5|33094.3|33125.7|33075.7|32
1646055300000|2022-02-28 13:35:00|33134.4|33084.4|33140.9|33097.9|33143|33097.9|33125.3|33082.7|38
1646055310000|2022-02-28 13:35:10|33135.6|33096.7|33140.5|33090.5|33148|33105|33129.6|33082.8|38
1646055320000|2022-02-28 13:35:20|33139.8|33089.8|33141.7|33091.7|33154|33109|33132.9|33088.2|40
1646055330000|2022-02-28 13:35:30|33149.6|33099.6|33153|33106|33156|33110.5|33133.5|33091.1|40
1646055340000|2022-02-28 13:35:40|33148|33098|33156.1|33113.1|33194|33145|33137|33094.6|40
1646055350000|2022-02-28 13:35:50|33168.9|33126.7|33181.5|33131.5|33195|33142|33159.2|33108.9|40
1646055360000|2022-02-28 13:36:00|33175.9|33137.9|33184|33118|33189.5|33146.7|33170.6|33112.9|40
1646055370000|2022-02-28 13:36:10|33181.1|33137.9|33182.4|33138.8|33199.6|33142.2|33170.4|33105.9|40
1646055380000|2022-02-28 13:36:20|33190.7|33140.3|33173.5|33124.4|33194.2|33142.4|33145.4|33090.8|40
1646055390000|2022-02-28 13:36:30|33170.3|33131.1|33161.6|33121.6|33180.1|33131.1|33153.5|33105.1|34
1646055400000|2022-02-28 13:36:40|33162.1|33122.1|33156.4|33118.4|33166.3|33123.4|33152.5|33103.8|38
1646055410000|2022-02-28 13:36:50|33161.4|33111.4|33171.7|33121.7|33181.3|33137.5|33149.6|33105.2|37
1646055420000|2022-02-28 13:37:00|33167.3|33117.3|33163.3|33103.2|33190|33122.1|33148.3|33078.5|37
1646055430000|2022-02-28 13:37:10|33161.3|33100.8|33157.7|33103.6|33178|33123|33155.9|33094.7|37
1646055440000|2022-02-28 13:37:20|33161.1|33104.7|33166.8|33121.8|33180.5|33125.9|33156|33101.6|38
1646055450000|2022-02-28 13:37:30|33164.7|33119.6|33165.3|33120|33194|33128.4|33164.7|33106.7|34
1646055460000|2022-02-28 13:37:40|33166.7|33111.2|33167|33116.1|33177.9|33127.9|33160.4|33106.7|33
1646055470000|2022-02-28 13:37:50|33167.5|33118.7|33162.4|33121.2|33193|33128|33157.6|33100.8|31
1646055480000|2022-02-28 13:38:00|33162.1|33122|33172.5|33117.5|33186|33135.6|33160.4|33115.5|32
1646055490000|2022-02-28 13:38:10|33183.8|33135.7|33180.7|33129.5|33198.7|33147.5|33161.1|33118.8|36
1646055500000|2022-02-28 13:38:20|33183.7|33132.5|33189.3|33150.7|33211.9|33159|33168.6|33109.6|39
1646055510000|2022-02-28 13:38:30|33197.6|33153.8|33214.5|33164.5|33237.2|33188.4|33192.2|33150.9|39
1646055520000|2022-02-28 13:38:40|33222.9|33172.9|33210.5|33147.8|33229|33183|33198.8|33147.8|29
1646055530000|2022-02-28 13:38:50|33231.6|33176.8|33207.7|33157.8|33233|33178|33201.4|33149.3|25
1646055540000|2022-02-28 13:39:00|33206.3|33160.1|33210|33166.6|33239|33175.7|33203.3|33143.1|29
1646055550000|2022-02-28 13:39:10|33218.2|33172.1|33204.4|33156|33226.5|33172.1|33198.7|33134.9|35
1646055560000|2022-02-28 13:39:20|33204.3|33151.8|33185.9|33131.4|33249|33179|33185.9|33131.4|35
1646055570000|2022-02-28 13:39:30|33203.9|33158|33197.3|33150.3|33203.9|33160.5|33186.6|33139|38
1646055580000|2022-02-28 13:39:40|33198.8|33153.2|33188.8|33143|33239|33172|33188.8|33134.6|29
1646055590000|2022-02-28 13:39:50|33190.4|33138.9|33189.5|33151|33232.5|33181|33188.6|33138.6|33
1646055600000|2022-02-28 13:40:00|33190.2|33140.2|33190.6|33149.9|33201|33152.9|33186.6|33137.7|32
1646055610000|2022-02-28 13:40:10|33190.2|33147.7|33193.6|33143.6|33203.5|33156|33182.6|33138.1|40
1646055620000|2022-02-28 13:40:20|33188.5|33138.5|33188.6|33138.6|33198|33153.2|33186.1|33136.1|36
1646055630000|2022-02-28 13:40:30|33189|33139|33186.9|33132.9|33197.8|33151.2|33180.9|33132.9|30
1646055640000|2022-02-28 13:40:40|33188.9|33138.9|33188.8|33138.8|33193|33144|33188.2|33138.2|16
1646055650000|2022-02-28 13:40:50|33188|33138|33179.5|33129.5|33195.1|33145.1|33179.4|33129.5|25
1646055660000|2022-02-28 13:41:00|33183|33133|33226|33176|33253|33193.8|33183|33133|33
1646055670000|2022-02-28 13:41:10|33217.3|33167.3|33222.2|33183.7|33259.6|33199.1|33212.6|33163.9|37
1646055680000|2022-02-28 13:41:20|33220.8|33180.7|33221.8|33171.8|33257.6|33192.5|33206.3|33163.9|39
1646055690000|2022-02-28 13:41:30|33224.2|33174.2|33182.8|33132.8|33229|33186.2|33174.6|33124|39
1646055700000|2022-02-28 13:41:40|33185.3|33135.3|33180.6|33130.6|33218|33153|33167|33120.3|40
1646055710000|2022-02-28 13:41:50|33176.6|33128.1|33188.4|33138.4|33188.4|33147.5|33174|33125.9|39
1646055720000|2022-02-28 13:42:00|33177.8|33139.3|33181.9|33144|33189.4|33144.4|33175.4|33127.5|37
1646055730000|2022-02-28 13:42:10|33180.4|33130.4|33172.2|33131.8|33188.3|33146.4|33163|33119|37
1646055740000|2022-02-28 13:42:20|33175.8|33128.4|33171.5|33127.6|33178.5|33136|33167.7|33120.5|38
1646055750000|2022-02-28 13:42:30|33171.1|33128.9|33169.6|33119.6|33176.5|33131.9|33162.3|33118.6|32
1646055760000|2022-02-28 13:42:40|33170|33120|33220|33131|33225|33161|33167.2|33119.4|38
1646055770000|2022-02-28 13:42:50|33216|33153.4|33229.9|33162|33237.8|33162|33198.4|33142.5|37
1646055780000|2022-02-28 13:43:00|33228.3|33156|33219.3|33155.7|33243.4|33168|33200.7|33147.8|38
1646055790000|2022-02-28 13:43:10|33232.6|33162.7|33236.1|33170.1|33244|33171.8|33197.3|33143.7|35
1646055800000|2022-02-28 13:43:20|33240.6|33167.6|33228|33168.6|33241.9|33172.5|33204.7|33144.1|38
1646055810000|2022-02-28 13:43:30|33230.5|33170.1|33236.2|33179.2|33239|33187.5|33210.2|33155.2|32
1646055820000|2022-02-28 13:43:40|33231.5|33187.4|33214.8|33161.6|33237.7|33187.4|33210.6|33155.1|38
1646055830000|2022-02-28 13:43:50|33219.4|33170.4|33209.2|33159.2|33223.7|33178.6|33194.3|33151.3|37
1646055840000|2022-02-28 13:44:00|33207.7|33158.1|33204.2|33154.2|33222|33172.9|33189.5|33137.8|35
1646055850000|2022-02-28 13:44:10|33202.5|33152.5|33182.4|33140.9|33202.5|33156|33182.3|33140.9|34
1646055860000|2022-02-28 13:44:20|33186.3|33148.6|33200.1|33160.9|33217|33163|33182.7|33128.6|34
1646055870000|2022-02-28 13:44:30|33192.8|33142.8|33181.2|33141|33210|33157|33180.3|33135.1|36
1646055880000|2022-02-28 13:44:40|33181.5|33137.1|33178.6|33111.3|33193.5|33150.6|33169.7|33111.3|37
1646055890000|2022-02-28 13:44:50|33203|33151|33173.1|33130.2|33203|33151|33167.6|33105.4|36
1646055900000|2022-02-28 13:45:00|33179.4|33139.5|33181.4|33131.4|33198|33149.6|33172.4|33128.4|34
1646055910000|2022-02-28 13:45:10|33181.6|33131.6|33178.6|33134.7|33197.7|33147.7|33173.2|33126.5|32
1646055920000|2022-02-28 13:45:20|33178.3|33134.4|33190.8|33151.2|33200.6|33152.2|33174.6|33132.9|35
1646055930000|2022-02-28 13:45:30|33189.1|33148|33191.4|33148.7|33207.6|33157.7|33184|33140.6|36
1646055940000|2022-02-28 13:45:40|33203.2|33153.8|33186.2|33142|33203.2|33153.8|33182.3|33123.2|28
1646055950000|2022-02-28 13:45:50|33182.7|33139.7|33185|33135|33197.5|33149.1|33176.7|33121.5|37
1646055960000|2022-02-28 13:46:00|33185.4|33135.4|33175.3|33125.3|33197.7|33151|33168.4|33124|38
1646055970000|2022-02-28 13:46:10|33174.2|33124.2|33185.2|33135.2|33200.9|33153.2|33174.2|33124.2|35
1646055980000|2022-02-28 13:46:20|33179.4|33137.7|33181.3|33122.6|33205|33153|33179.4|33122.6|40
1646055990000|2022-02-28 13:46:30|33185.7|33126.8|33184.3|33141.1|33203.1|33154.1|33173.9|33122.3|38
1646056000000|2022-02-28 13:46:40|33187.6|33141.9|33179.7|33139.2|33204.7|33154.5|33179.6|33134.1|33
1646056010000|2022-02-28 13:46:50|33208|33156|33185.4|33135.4|33210|33158|33180.5|33132.4|29
1646056020000|2022-02-28 13:47:00|33209|33157|33187.4|33143.3|33209|33157|33165.8|33130|31
1646056030000|2022-02-28 13:47:10|33185.8|33135.8|33183.2|33142.9|33191.8|33151.4|33181.9|33133.7|37
1646056040000|2022-02-28 13:47:20|33190.2|33140.2|33178.4|33140.5|33190.2|33142.5|33174.2|33128.9|35
1646056050000|2022-02-28 13:47:30|33185.4|33135.4|33177.1|33138.8|33190.3|33140.3|33172.6|33129.7|36
1646056060000|2022-02-28 13:47:40|33176|33138|33188.3|33138.3|33198.8|33148.8|33176|33134.6|35
1646056070000|2022-02-28 13:47:50|33188.8|33138.8|33181.6|33131.6|33190.6|33140.6|33173.5|33130.1|36
1646056080000|2022-02-28 13:48:00|33182.3|33132.3|33173.8|33133.8|33191.8|33141.8|33173.8|33131.2|38
1646056090000|2022-02-28 13:48:10|33173.4|33135.8|33186.6|33136.6|33188.6|33141.1|33173.4|33131|36
1646056100000|2022-02-28 13:48:20|33180.1|33130.1|33182.3|33132.3|33192.8|33151|33173|33129|30
1646056110000|2022-02-28 13:48:30|33182|33132|33192.4|33142.4|33199.8|33161.1|33182|33132|39
1646056120000|2022-02-28 13:48:40|33194.6|33144.6|33193.9|33143.9|33200.7|33150.7|33185|33137.6|38
1646056130000|2022-02-28 13:48:50|33191.7|33141.7|33191.6|33141.6|33201.2|33151.2|33183.7|33136.1|40
1646056140000|2022-02-28 13:49:00|33189.2|33139.2|33191.6|33141.6|33195.9|33150.2|33187.7|33137.7|40
1646056150000|2022-02-28 13:49:10|33189.7|33139.7|33194.5|33144.5|33196.1|33153|33189.7|33139.7|39
1646056160000|2022-02-28 13:49:20|33194.7|33144.7|33190.6|33140.6|33203.8|33153.8|33187|33137|37
1646056170000|2022-02-28 13:49:30|33190.5|33140.5|33193.1|33143.1|33200|33158.2|33184.1|33138.8|38
1646056180000|2022-02-28 13:49:40|33192.4|33142.4|33193|33143|33197.5|33147.5|33187.4|33138|37
1646056190000|2022-02-28 13:49:50|33193.5|33143.5|33200.6|33150.6|33200.7|33151.2|33191|33141.6|34
1646056200000|2022-02-28 13:50:00|33216|33164|33202.8|33152.8|33216|33164|33195|33147.9|32
1646056210000|2022-02-28 13:50:10|33204.1|33154.1|33202.4|33152.4|33207.1|33164.4|33194.3|33148.1|36
1646056220000|2022-02-28 13:50:20|33200|33150|33209.7|33159.7|33227|33177|33192|33145|32
1646056230000|2022-02-28 13:50:30|33202.2|33150.6|33223.8|33175.4|33223.8|33175.4|33198.7|33137|33
1646056240000|2022-02-28 13:50:40|33202.4|33155.8|33197.9|33155.4|33223.2|33172.5|33197.5|33144|29
1646056250000|2022-02-28 13:50:50|33209|33162.4|33193.5|33142|33219|33169.1|33183.5|33131.6|35
1646056260000|2022-02-28 13:51:00|33190.5|33150.3|33189|33143|33207.6|33156.3|33185|33117.4|37
1646056270000|2022-02-28 13:51:10|33194.3|33150.4|33196.8|33149.1|33206.6|33162.2|33188.1|33132.9|38
1646056280000|2022-02-28 13:51:20|33204.2|33154.2|33183.2|33131.1|33208.2|33159.7|33183.2|33127|39
1646056290000|2022-02-28 13:51:30|33188.8|33143.5|33190.8|33141.5|33202|33155.7|33182.7|33121.5|40
1646056300000|2022-02-28 13:51:40|33190.2|33137.5|33189.2|33146.7|33205.8|33157.9|33185.7|33128.6|38
1646056310000|2022-02-28 13:51:50|33195.2|33148.7|33194.8|33149.9|33204|33157.3|33187.5|33143.9|35
1646056320000|2022-02-28 13:52:00|33190.5|33145.9|33185.8|33143.7|33209|33157|33183.7|33139.6|35
1646056330000|2022-02-28 13:52:10|33185.5|33126.3|33193.6|33151.6|33204.9|33158.1|33185.5|33126.3|31
1646056340000|2022-02-28 13:52:20|33191.4|33152.3|33196.3|33150.3|33214|33162|33187.1|33137.7|37
1646056350000|2022-02-28 13:52:30|33176|33134.7|33174.9|33120.3|33201|33149|33171.6|33120.3|33
1646056360000|2022-02-28 13:52:40|33175.5|33115.3|33187|33141|33187.2|33143.3|33175.5|33115.3|27
1646056370000|2022-02-28 13:52:50|33187.7|33143.8|33178.6|33131.9|33203.1|33151.7|33178.1|33127|32
1646056380000|2022-02-28 13:53:00|33177|33132|33190.8|33150.8|33199|33151.4|33177|33132|37
1646056390000|2022-02-28 13:53:10|33185.1|33141.3|33187.4|33134.4|33195.9|33153.7|33176.1|33128.2|33
1646056400000|2022-02-28 13:53:20|33172|33133.7|33180.8|33130.8|33185.2|33142.1|33170.4|33125.8|40
1646056410000|2022-02-28 13:53:30|33172.9|33133|33176.6|33126.6|33184.5|33139|33166.3|33124.2|40
1646056420000|2022-02-28 13:53:40|33175.3|33125.3|33175.2|33137|33183.9|33138.4|33172|33125.3|39
1646056430000|2022-02-28 13:53:50|33177.8|33137.1|33179.7|33129.7|33183.2|33139.7|33171.8|33117.4|35
1646056440000|2022-02-28 13:54:00|33192|33142|33184.1|33134.1|33199.4|33150.8|33173.3|33129.7|40
1646056450000|2022-02-28 13:54:10|33184|33134|33181.4|33131.4|33190.5|33140.5|33174|33124|38
1646056460000|2022-02-28 13:54:20|33186.6|33136.6|33184.4|33134.4|33199.1|33149.4|33174.7|33124.7|36
1646056470000|2022-02-28 13:54:30|33188.3|33138.3|33182.5|33132.5|33193.3|33151|33175.1|33129.3|38
1646056480000|2022-02-28 13:54:40|33176.3|33138.5|33183.6|33133.6|33187.5|33140.4|33173.6|33130.1|38
1646056490000|2022-02-28 13:54:50|33178|33128|33187.7|33137.7|33189.8|33144|33177.2|33128|39
1646056500000|2022-02-28 13:55:00|33187.4|33137.4|33190.5|33140.5|33190.7|33140.7|33184.5|33134.5|33
1646056510000|2022-02-28 13:55:10|33189.9|33139.9|33191.8|33141.8|33195|33147.3|33183.2|33136.8|34
1646056520000|2022-02-28 13:55:20|33190.2|33140.2|33183.2|33133.2|33190.2|33142.6|33177.5|33127.5|35
1646056530000|2022-02-28 13:55:30|33182.4|33132.4|33187.7|33137.7|33189.5|33144.6|33180.4|33131.7|34
1646056540000|2022-02-28 13:55:40|33188.3|33138.3|33186.8|33136.8|33191.3|33146.2|33181.5|33136.4|38
1646056550000|2022-02-28 13:55:50|33187.7|33137.7|33188.4|33138.4|33189.3|33143.8|33178.7|33133.5|30
1646056560000|2022-02-28 13:56:00|33189.7|33139.7|33186.9|33136.9|33189.7|33144.7|33180.5|33135|37
1646056570000|2022-02-28 13:56:10|33181.6|33144.1|33188.8|33138.8|33189.2|33144.1|33179.7|33135|39
1646056580000|2022-02-28 13:56:20|33188.3|33138.3|33192.8|33142.8|33194.5|33144.5|33182.1|33136.2|34
1646056590000|2022-02-28 13:56:30|33192|33142|33190|33140|33201.4|33152|33190|33140|37
1646056600000|2022-02-28 13:56:40|33190.5|33140.5|33191.4|33141.4|33195.1|33148.5|33182|33138.2|32
1646056610000|2022-02-28 13:56:50|33193.6|33143.6|33198.7|33148.7|33199|33151.2|33189.5|33141.3|28
1646056620000|2022-02-28 13:57:00|33198.2|33148.2|33191.8|33141.8|33201|33158.8|33191|33141.3|34
1646056630000|2022-02-28 13:57:10|33194.6|33144.6|33198.1|33148.1|33201|33153|33191.8|33141.8|30
1646056640000|2022-02-28 13:57:20|33197.1|33147.1|33192.1|33143.8|33198.8|33155|33185.4|33135.9|38
1646056650000|2022-02-28 13:57:30|33188.6|33138.6|33185.2|33135.2|33191.8|33148|33178.6|33134|39
1646056660000|2022-02-28 13:57:40|33187|33137|33189|33139|33190.8|33143|33181.3|33134.9|37
1646056670000|2022-02-28 13:57:50|33187.9|33137.9|33193.8|33143.8|33194.1|33145.8|33183.9|33136.9|33
1646056680000|2022-02-28 13:58:00|33193|33143|33192|33142|33195.2|33148|33186.4|33137.8|39
1646056690000|2022-02-28 13:58:10|33189.3|33139.3|33189.5|33139.5|33191.7|33147.8|33185.4|33136.5|38
1646056700000|2022-02-28 13:58:20|33189.6|33139.6|33194|33144|33197.2|33154.7|33183.6|33139.6|40
1646056710000|2022-02-28 13:58:30|33193|33143|33180.6|33130.6|33193.7|33145.9|33178.5|33130.6|37
1646056720000|2022-02-28 13:58:40|33182.3|33132.3|33181.6|33131.6|33183|33133|33178.6|33128.6|38
1646056730000|2022-02-28 13:58:50|33181.9|33131.9|33185.8|33135.8|33185.8|33135.8|33179.8|33129.8|26
1646056740000|2022-02-28 13:59:00|33184.4|33134.4|33180.9|33130.9|33186.3|33141.7|33179|33129|36
1646056750000|2022-02-28 13:59:10|33180.6|33130.6|33178.6|33128.6|33182|33136.1|33171.6|33122.9|37
1646056760000|2022-02-28 13:59:20|33178.8|33128.8|33182.4|33132.4|33186.3|33138.6|33173.9|33127.5|39
1646056770000|2022-02-28 13:59:30|33182.9|33132.9|33178.2|33140.3|33187|33140.3|33178.2|33128.8|37
1646056780000|2022-02-28 13:59:40|33183.8|33138.7|33193.9|33143.9|33196|33148|33178.1|33131.3|37
1646056790000|2022-02-28 13:59:50|33193|33143|33191|33141|33198.9|33148.9|33186|33137.9|35
1646056800000|2022-02-28 14:00:00|33187.1|33146.3|33193.2|33143.2|33198|33148.1|33187|33138.6|32
1646056810000|2022-02-28 14:00:10|33192.2|33142.2|33191.8|33141.8|33194.2|33149.8|33187.5|33140.9|26
1646056820000|2022-02-28 14:00:20|33197|33148|33190.8|33140.8|33197|33148|33185.5|33137.6|30
1646056830000|2022-02-28 14:00:30|33192.4|33142.4|33189.9|33139.9|33194.1|33150.2|33182.8|33136.4|28
1646056840000|2022-02-28 14:00:40|33193|33147.1|33186.4|33136.4|33199|33147.9|33179.8|33136.4|28
1646056850000|2022-02-28 14:00:50|33185.6|33135.6|33195.4|33145.4|33197.7|33147.3|33182.9|33133.1|35
1646056860000|2022-02-28 14:01:00|33189.4|33139.4|33179.8|33129.8|33189.4|33140.1|33175.3|33127.5|34
1646056870000|2022-02-28 14:01:10|33179.3|33129.3|33179.5|33129.5|33180.6|33137.6|33175.2|33126.8|29
1646056880000|2022-02-28 14:01:20|33180|33130|33177|33137.5|33181.4|33137.5|33175.1|33127|29
1646056890000|2022-02-28 14:01:30|33179.4|33129.4|33181.6|33131.6|33184|33139|33177|33128.5|35
1646056900000|2022-02-28 14:01:40|33182.1|33132.1|33183.6|33133.6|33190|33142|33177.6|33130.5|36
1646056910000|2022-02-28 14:01:50|33183.7|33133.7|33188|33138|33192|33144|33180.9|33130.9|27
1646056920000|2022-02-28 14:02:00|33181.1|33131.1|33185.4|33135.4|33191|33145|33179.9|33131.1|33
1646056930000|2022-02-28 14:02:10|33180.6|33140.3|33183.4|33145.9|33190.3|33147|33177.6|33132.6|34
1646056940000|2022-02-28 14:02:20|33188.4|33146.1|33189.5|33139.5|33191|33146.1|33184.6|33135.4|30
1646056950000|2022-02-28 14:02:30|33184.3|33145.5|33188.6|33138.6|33190.2|33145.5|33184|33134|28
1646056960000|2022-02-28 14:02:40|33188.4|33138.4|33183.2|33133.2|33190|33145|33175.4|33133.2|25
1646056970000|2022-02-28 14:02:50|33185.2|33135.2|33185.2|33135.2|33190.2|33145.2|33183.2|33134.3|33
1646056980000|2022-02-28 14:03:00|33186.6|33136.6|33182|33142.9|33189.1|33145.6|33181.5|33132.9|36
1646056990000|2022-02-28 14:03:10|33186|33143|33191|33143|33191|33145.3|33181.6|33131.6|35
1646057000000|2022-02-28 14:03:20|33187.6|33137.6|33185|33146|33189|33146|33185|33135|33
1646057010000|2022-02-28 14:03:30|33185.8|33135.8|33189.4|33139.4|33189.7|33147.3|33185|33135.5|28
1646057020000|2022-02-28 14:03:40|33185|33145|33184.4|33134.4|33187.7|33145|33184.4|33134.4|30
1646057030000|2022-02-28 14:03:50|33183.7|33133.7|33169.3|33149.3|33188.2|33149.3|33169.3|33132.3|29
1646057040000|2022-02-28 14:04:00|33184|33134|33186.2|33136.2|33189.2|33143.6|33180.2|33130.2|29
1646057050000|2022-02-28 14:04:10|33185.6|33135.6|33187.1|33137.1|33189.3|33148|33185|33135.2|30
1646057060000|2022-02-28 14:04:20|33191|33141|33189.3|33139.3|33191|33149|33187.3|33137.3|29
1646057070000|2022-02-28 14:04:30|33189.2|33139.2|33191.6|33141.6|33195.3|33147.9|33185.7|33135.7|32
1646057080000|2022-02-28 14:04:40|33177.8|33157.8|33191.7|33141.7|33193.6|33157.8|33176.8|33139.2|32
1646057090000|2022-02-28 14:04:50|33190.3|33140.3|33189.5|33139.5|33192.2|33151.7|33171.7|33137.2|29
1646057100000|2022-02-28 14:05:00|33187.6|33137.6|33187.1|33137.1|33187.7|33151.5|33171.5|33133.2|36
1646057110000|2022-02-28 14:05:10|33187.2|33137.2|33185.6|33135.6|33189|33147|33182|33132.4|27
1646057120000|2022-02-28 14:05:20|33187.8|33137.8|33184.3|33134.3|33187.8|33137.8|33184.3|33134.3|25
1646057130000|2022-02-28 14:05:30|33186.2|33136.2|33184.7|33134.7|33189.5|33140|33183.6|33133.6|29
1646057140000|2022-02-28 14:05:40|33184.4|33134.4|33185.8|33135.8|33189|33146|33179.7|33133.9|27
1646057150000|2022-02-28 14:05:50|33186.9|33136.9|33184|33146|33188.5|33146|33181.6|33131.6|24
1646057160000|2022-02-28 14:06:00|33185.6|33135.6|33190.5|33140.5|33193.9|33153.6|33171.3|33131.8|32
1646057170000|2022-02-28 14:06:10|33191.4|33141.4|33191|33151|33196.2|33151.3|33187.6|33139|34
1646057180000|2022-02-28 14:06:20|33192.7|33142.7|33187.6|33137.6|33192.7|33148|33184.3|33136.9|24
1646057190000|2022-02-28 14:06:30|33188.4|33138.4|33188.9|33138.9|33189.8|33147.4|33183.2|33133.2|30
1646057200000|2022-02-28 14:06:40|33186.6|33136.6|33188.7|33138.7|33196|33148|33182.8|33132.8|24
1646057210000|2022-02-28 14:06:50|33188.3|33138.3|33181|33131|33188.4|33138.4|33179.2|33129.2|28
1646057220000|2022-02-28 14:07:00|33183.9|33133.9|33184|33134|33188|33149.4|33168.5|33131.3|33
1646057230000|2022-02-28 14:07:10|33181.9|33131.9|33191.3|33141.3|33191.3|33153.3|33173.3|33127.5|28
1646057240000|2022-02-28 14:07:20|33187.9|33137.9|33188|33138|33193.2|33143.2|33185.2|33135.2|30
1646057250000|2022-02-28 14:07:30|33188.4|33138.4|33194.9|33144.9|33195.5|33154|33185.4|33135.4|30
1646057260000|2022-02-28 14:07:40|33189.8|33139.8|33196.1|33146.1|33197.7|33147.7|33188.8|33138.8|33
1646057270000|2022-02-28 14:07:50|33197.2|33147.2|33198.4|33148.4|33200.1|33150.1|33194.7|33144.7|23
1646057280000|2022-02-28 14:08:00|33200.4|33150.4|33202.4|33152.4|33202.6|33152.6|33197.8|33147.8|28
1646057290000|2022-02-28 14:08:10|33202.8|33152.8|33201.5|33151.5|33203.3|33166.6|33186.4|33149.3|29
1646057300000|2022-02-28 14:08:20|33201.1|33151.1|33205.9|33155.9|33205.9|33167.1|33186.7|33151.1|25
1646057310000|2022-02-28 14:08:30|33203.5|33153.5|33209|33159|33209|33172|33191.1|33153.5|25
1646057320000|2022-02-28 14:08:40|33208.7|33158.7|33206.2|33156.2|33209.9|33159.9|33205.7|33155.7|30
1646057330000|2022-02-28 14:08:50|33207.3|33157.3|33205.1|33155.1|33207.3|33157.3|33204|33154|28
1646057340000|2022-02-28 14:09:00|33205|33155|33205|33155|33205.3|33155.3|33201|33151|32
1646057350000|2022-02-28 14:09:10|33204|33154|33202.4|33152.4|33205|33155|33199.9|33149.9|27
1646057360000|2022-02-28 14:09:20|33203.2|33153.2|33201.5|33151.5|33203.2|33166.3|33185.8|33149.5|27
1646057370000|2022-02-28 14:09:30|33201.7|33151.7|33200.9|33150.9|33203.8|33167.7|33186.4|33150.9|27
1646057380000|2022-02-28 14:09:40|33201.2|33151.2|33205.3|33155.3|33206.4|33168.2|33188.2|33151.2|37
1646057390000|2022-02-28 14:09:50|33205.2|33155.2|33203.7|33153.7|33207.5|33157.5|33202.6|33152.6|35
1646057400000|2022-02-28 14:10:00|33202|33152|33203|33153|33203.5|33153.5|33199.1|33149.1|34
1646057410000|2022-02-28 14:10:10|33204|33154|33189.2|33169.2|33204.2|33169.6|33188.2|33144.5|26
1646057420000|2022-02-28 14:10:20|33189|33169|33204.9|33154.9|33205|33170.8|33188|33145|25
1646057430000|2022-02-28 14:10:30|33205.8|33155.8|33198.5|33148.5|33205.9|33164.1|33184.1|33147|24
1646057440000|2022-02-28 14:10:40|33182.4|33162.4|33182|33162|33196.9|33163.5|33180.5|33140.5|28
1646057450000|2022-02-28 14:10:50|33194.9|33144.9|33189.3|33139.3|33194.9|33162.4|33179.5|33138.1|30
1646057460000|2022-02-28 14:11:00|33183.2|33163.2|33184.1|33164.1|33185|33165|33182.8|33162.8|25
1646057470000|2022-02-28 14:11:10|33184.3|33164.3|33201.2|33151.2|33201.4|33166.1|33184.1|33151.1|19
1646057480000|2022-02-28 14:11:20|33201.3|33151.3|33196.8|33146.8|33201.4|33151.4|33196.7|33146.7|18
1646057490000|2022-02-28 14:11:30|33200|33150|33200.5|33150.5|33200.6|33150.6|33197.1|33147.1|10
1646057500000|2022-02-28 14:11:40|33197.1|33147.1|33199.3|33149.3|33200.4|33150.4|33197.1|33147.1|14
1646057510000|2022-02-28 14:11:50|33199.4|33149.4|33183.3|33163.3|33199.6|33163.9|33183.3|33148.2|16
1646057520000|2022-02-28 14:12:00|33198.6|33148.6|33198.6|33148.6|33199.7|33163.6|33183.2|33147.2|24
1646057530000|2022-02-28 14:12:10|33199.5|33149.5|33182.7|33162.7|33200|33162.7|33180.8|33145.7|31
1646057540000|2022-02-28 14:12:20|33181.7|33161.7|33181.7|33161.7|33197.7|33162.9|33181.4|33146.7|25
1646057550000|2022-02-28 14:12:30|33196.7|33146.7|33180.7|33160.7|33197.1|33162|33180.7|33142.2|25
1646057560000|2022-02-28 14:12:40|33181.6|33161.6|33182.2|33162.2|33196.8|33162.2|33180.4|33144.2|32
1646057570000|2022-02-28 14:12:50|33181.7|33161.7|33182.3|33162.3|33183|33163|33179.6|33159.6|25
1646057580000|2022-02-28 14:13:00|33182.7|33162.7|33179.2|33159.2|33183|33163|33177.5|33157.5|32
1646057590000|2022-02-28 14:13:10|33179.7|33159.7|33195.3|33145.3|33195.3|33160.6|33178|33141.8|28
1646057600000|2022-02-28 14:13:20|33194.5|33144.5|33194.2|33144.2|33195|33160.2|33178.6|33140.5|26
1646057610000|2022-02-28 14:13:30|33194.6|33144.6|33194.5|33144.5|33195.6|33145.6|33192.9|33142.9|30
1646057620000|2022-02-28 14:13:40|33194.3|33144.3|33193.3|33143.3|33196|33146|33190.9|33140.9|21
1646057630000|2022-02-28 14:13:50|33195.6|33145.6|33196.3|33146.3|33196.4|33160.7|33179.6|33141.3|20
1646057640000|2022-02-28 14:14:00|33196.1|33146.1|33166.8|33116.8|33196.3|33146.5|33162.9|33113.2|33
1646057650000|2022-02-28 14:14:10|33167.3|33117.3|33163.6|33113.6|33180|33127|33156.6|33112.4|38
1646057660000|2022-02-28 14:14:20|33162.7|33112.7|33158.9|33108.9|33165.2|33115.4|33154.3|33108.3|34
1646057670000|2022-02-28 14:14:30|33161|33111|33167.2|33117.2|33177|33128.8|33157.5|33107.5|36
1646057680000|2022-02-28 14:14:40|33167.6|33117.6|33152.8|33132.8|33169|33132.8|33151.1|33111.7|30
1646057690000|2022-02-28 14:14:50|33165.9|33115.9|33162.8|33112.8|33167.8|33119.3|33161|33111|26
1646057700000|2022-02-28 14:15:00|33163.2|33113.2|33175.6|33125.6|33179.4|33131.8|33161.8|33111.8|29
1646057710000|2022-02-28 14:15:10|33175.7|33125.7|33188.2|33138.2|33200.6|33150.6|33173.8|33125.7|32
1646057720000|2022-02-28 14:15:20|33183.9|33144.2|33181|33132|33192.5|33145.9|33172.4|33125|36
1646057730000|2022-02-28 14:15:30|33176.8|33139.3|33182.2|33132.2|33185.2|33139.3|33168.8|33128.9|31
1646057740000|2022-02-28 14:15:40|33182.5|33132.5|33172.4|33132.7|33186|33136|33169.1|33124.9|12
1646057750000|2022-02-28 14:15:50|33169.5|33132|33171.3|33131.7|33187.3|33137.3|33169.5|33125.3|15
1646057760000|2022-02-28 14:16:00|33171.2|33131.5|33162|33122.5|33185.3|33135.3|33162|33116|36
1646057770000|2022-02-28 14:16:10|33166.5|33116.5|33175.1|33134|33181.3|33138.2|33161.7|33116.5|37
1646057780000|2022-02-28 14:16:20|33174|33131.8|33170.1|33125.3|33181.7|33135.6|33169.3|33118|28
1646057790000|2022-02-28 14:16:30|33169.8|33127.4|33171.3|33128.7|33181.6|33135.6|33169.8|33120|29
1646057800000|2022-02-28 14:16:40|33171|33128.2|33184.4|33134.4|33187.1|33137.1|33171|33125.5|33
1646057810000|2022-02-28 14:16:50|33188.4|33138.4|33179.9|33129.9|33193.5|33151|33170.3|33128.7|30
1646057820000|2022-02-28 14:17:00|33187|33137|33190.1|33140.1|33190.1|33154|33171.3|33127.1|30
1646057830000|2022-02-28 14:17:10|33178.3|33128.3|33170.5|33132.4|33185.1|33140.5|33170.4|33126.3|22
1646057840000|2022-02-28 14:17:20|33171.3|33132.1|33167.4|33125|33186.4|33136.4|33166.8|33123.6|21
1646057850000|2022-02-28 14:17:30|33167.5|33124.7|33166.3|33123.1|33184.3|33136.1|33166.3|33122.9|19
1646057860000|2022-02-28 14:17:40|33176.1|33126.1|33165.3|33124.7|33177.3|33136.7|33165.3|33119|26
1646057870000|2022-02-28 14:17:50|33162.2|33121.4|33166.9|33122|33181.7|33131.7|33161.9|33120.1|28
1646057880000|2022-02-28 14:18:00|33166.8|33124.7|33166.7|33126.5|33176.4|33127.3|33163.1|33118.3|35
1646057890000|2022-02-28 14:18:10|33166.6|33126.6|33172.9|33122.9|33181.4|33131.4|33166.6|33122.5|32
1646057900000|2022-02-28 14:18:20|33172.7|33122.7|33166.5|33128.2|33176.7|33129.5|33166.2|33122.5|23
1646057910000|2022-02-28 14:18:30|33175.3|33128.3|33178.6|33128.6|33179.7|33129.8|33166.4|33121.6|36
1646057920000|2022-02-28 14:18:40|33177.8|33127.8|33179|33129|33182.4|33134.7|33169.1|33126|29
1646057930000|2022-02-28 14:18:50|33182.8|33132.8|33181.2|33131.2|33187|33136.9|33179.6|33129.6|31
1646057940000|2022-02-28 14:19:00|33183.6|33133.6|33186.5|33136.5|33188.1|33138.1|33177.5|33127.5|31
1646057950000|2022-02-28 14:19:10|33189.7|33139.7|33178|33128|33190.5|33140.5|33178|33128|27
1646057960000|2022-02-28 14:19:20|33182.1|33132.1|33180|33130|33182.1|33132.1|33175.3|33125.3|28
1646057970000|2022-02-28 14:19:30|33175.5|33125.5|33183.9|33133.9|33185.2|33133.9|33174.5|33124.5|34
1646057980000|2022-02-28 14:19:40|33181.8|33131.8|33177.5|33127.5|33182.7|33135|33174.1|33124.1|32
1646057990000|2022-02-28 14:19:50|33180.8|33130.8|33177.5|33127.5|33180.8|33130.8|33175.7|33125.7|26
1646058000000|2022-02-28 14:20:00|33179.4|33129.4|33178.8|33128.8|33179.8|33129.8|33173.7|33123.7|31
1646058010000|2022-02-28 14:20:10|33177.5|33127.5|33181.6|33131.6|33188.1|33138.1|33175.5|33125.5|34
1646058020000|2022-02-28 14:20:20|33187|33137|33187.9|33137.9|33190.3|33140.3|33184.1|33134.1|39
1646058030000|2022-02-28 14:20:30|33188.2|33138.2|33187.4|33137.4|33189.7|33139.7|33175.9|33129.7|27
1646058040000|2022-02-28 14:20:40|33188.4|33138.4|33189.2|33139.2|33192.2|33142.2|33184.8|33134.8|29
1646058050000|2022-02-28 14:20:50|33188.9|33138.9|33187.9|33137.9|33195.5|33145.5|33187.2|33137.2|39
1646058060000|2022-02-28 14:21:00|33186.7|33136.7|33190.6|33140.6|33190.9|33140.9|33186.7|33136.7|38
1646058070000|2022-02-28 14:21:10|33189.1|33139.1|33179.5|33129.5|33190.2|33152.1|33170.7|33127.4|38
1646058080000|2022-02-28 14:21:20|33179|33129|33178.1|33128.1|33179.3|33131.5|33172.6|33126.6|26
1646058090000|2022-02-28 14:21:30|33178.5|33128.5|33175.4|33125.4|33179.3|33131|33173|33125.4|20
1646058100000|2022-02-28 14:21:40|33173.6|33123.6|33175.6|33125.6|33178.2|33128.2|33171.4|33121.4|27
1646058110000|2022-02-28 14:21:50|33175|33125|33172.3|33122.3|33179.6|33129.5|33171.1|33121.1|23
1646058120000|2022-02-28 14:22:00|33173.4|33123.4|33174.9|33124.9|33177.3|33129.7|33171.5|33121.5|28
1646058130000|2022-02-28 14:22:10|33176.8|33126.8|33174|33124|33178.5|33128.5|33171.6|33121.6|24
1646058140000|2022-02-28 14:22:20|33174.7|33124.7|33182.4|33132.4|33182.9|33133.4|33171.6|33121.6|20
1646058150000|2022-02-28 14:22:30|33178.1|33128.1|33178.8|33128.8|33183|33133|33175.6|33125.6|30
1646058160000|2022-02-28 14:22:40|33176.2|33126.2|33176.5|33126.5|33184.5|33134.5|33170.2|33125.1|38
1646058170000|2022-02-28 14:22:50|33176.6|33126.6|33178.5|33128.5|33180.5|33135|33173.1|33124.7|35
1646058180000|2022-02-28 14:23:00|33177.7|33127.7|33180.9|33130.9|33185.7|33135.7|33177.5|33127.5|38
1646058190000|2022-02-28 14:23:10|33180.3|33130.3|33186.9|33136.9|33187|33137|33180.3|33130.3|34
1646058200000|2022-02-28 14:23:20|33185.3|33135.3|33189.8|33139.8|33193.3|33147|33182.2|33132.2|32
1646058210000|2022-02-28 14:23:30|33189.3|33139.3|33194|33144|33195.8|33147.5|33186.6|33138.9|25
1646058220000|2022-02-28 14:23:40|33194.8|33144.8|33194.6|33144.6|33196.7|33146.7|33193.6|33143.6|23
1646058230000|2022-02-28 14:23:50|33195|33145|33196.6|33146.6|33201.8|33151.8|33194.9|33144.9|32
1646058240000|2022-02-28 14:24:00|33197.9|33147.9|33199.2|33149.2|33199.4|33161.7|33181|33145.5|34
1646058250000|2022-02-28 14:24:10|33198.9|33148.9|33206.8|33156.8|33207.4|33165.1|33185.1|33148.7|31
1646058260000|2022-02-28 14:24:20|33208.1|33158.1|33200.5|33150.5|33209.8|33159.8|33195.8|33150.5|25
1646058270000|2022-02-28 14:24:30|33204.4|33154.4|33206.8|33156.8|33207.8|33162.7|33198.7|33154.4|36
1646058280000|2022-02-28 14:24:40|33206.7|33156.7|33209.8|33159.8|33210.8|33163.2|33206.5|33156|23
1646058290000|2022-02-28 14:24:50|33208.2|33158.2|33213.9|33157.2|33214|33166.2|33200|33152.8|30
1646058300000|2022-02-28 14:25:00|33209.2|33159.2|33207|33157|33212|33166.6|33203.3|33155.2|38
1646058310000|2022-02-28 14:25:10|33206.7|33156.7|33204|33154|33208|33163.6|33202.9|33154|27
1646058320000|2022-02-28 14:25:20|33208.5|33158.5|33207.8|33157.8|33213.1|33167.7|33200.3|33153.9|35
1646058330000|2022-02-28 14:25:30|33207.9|33157.9|33202.7|33152.7|33212.8|33162.8|33196.3|33144.4|30
1646058340000|2022-02-28 14:25:40|33198.8|33148.8|33201.4|33151.4|33203.3|33159.2|33195.1|33148.8|27
1646058350000|2022-02-28 14:25:50|33201.2|33151.2|33199.5|33149.5|33201.8|33157.9|33195.8|33147.4|34
1646058360000|2022-02-28 14:26:00|33198.3|33156.2|33199.7|33149.7|33201.7|33157.7|33195|33147.9|28
1646058370000|2022-02-28 14:26:10|33199.5|33149.5|33193.6|33143.6|33200.4|33150.4|33190.6|33140.6|28
1646058380000|2022-02-28 14:26:20|33193.2|33143.2|33193.7|33143.7|33194|33144|33189.9|33139.9|23
1646058390000|2022-02-28 14:26:30|33192.3|33142.3|33194|33144|33194.3|33144.3|33191.3|33141.3|25
1646058400000|2022-02-28 14:26:40|33194.1|33144.1|33198.1|33148.1|33199.3|33157.2|33190.7|33140.7|29
1646058410000|2022-02-28 14:26:50|33198.5|33148.5|33200.1|33150.1|33200.4|33150.4|33195.9|33145.9|25
1646058420000|2022-02-28 14:27:00|33199.1|33149.1|33199.9|33149.9|33202.2|33154.8|33190.5|33146.5|26
1646058430000|2022-02-28 14:27:10|33198.1|33148.1|33200.3|33150.3|33202.9|33152.9|33196.6|33146.6|19
1646058440000|2022-02-28 14:27:20|33201|33151|33200.5|33150.5|33201.5|33151.5|33199.4|33149.4|17
1646058450000|2022-02-28 14:27:30|33200.1|33150.1|33200.6|33150.6|33201.5|33151.5|33195.6|33145.6|25
1646058460000|2022-02-28 14:27:40|33201|33151|33202.6|33152.6|33203.5|33153.5|33201|33151|15
1646058470000|2022-02-28 14:27:50|33202.7|33152.7|33192.1|33153.4|33203.5|33153.5|33192.1|33149.3|24
1646058480000|2022-02-28 14:28:00|33200.8|33150.8|33198.6|33148.6|33202.5|33152.5|33194.3|33144.3|23
1646058490000|2022-02-28 14:28:10|33194.5|33144.5|33193.4|33143.4|33197.6|33147.6|33192.1|33142.1|24
1646058500000|2022-02-28 14:28:20|33192.2|33142.2|33192.4|33142.4|33194.5|33144.5|33190.7|33140.7|21
1646058510000|2022-02-28 14:28:30|33189|33139|33191.7|33141.7|33195|33150.8|33188.5|33138.5|20
1646058520000|2022-02-28 14:28:40|33191.2|33141.2|33177.7|33157.7|33192.8|33157.7|33177|33139.2|20
1646058530000|2022-02-28 14:28:50|33177.6|33157.6|33192|33142|33192.7|33157.6|33177.2|33138.5|20
1646058540000|2022-02-28 14:29:00|33186.4|33136.4|33171.1|33151.1|33191|33156.3|33169.8|33136.1|24
1646058550000|2022-02-28 14:29:10|33185.2|33135.2|33193.7|33143.7|33200.7|33158.9|33170.8|33135.2|21
1646058560000|2022-02-28 14:29:20|33180.2|33160.2|33209.2|33159.2|33209.2|33164.2|33178.8|33142.2|26
1646058570000|2022-02-28 14:29:30|33208.3|33158.3|33207.6|33157.6|33210.9|33163.4|33200.3|33156.4|26
1646058580000|2022-02-28 14:29:40|33207.7|33157.7|33207.4|33157.4|33207.7|33159|33197.3|33153.4|25
1646058590000|2022-02-28 14:29:50|33207.2|33157.2|33208.8|33158.8|33208.8|33164.5|33198.3|33153.1|25
1646058600000|2022-02-28 14:30:00|33207.5|33157.5|33212.7|33162.7|33213.4|33163.4|33201.4|33154.9|24
1646058610000|2022-02-28 14:30:10|33211.2|33161.2|33212.7|33162.7|33215.5|33165.5|33205.5|33159.3|25
1646058620000|2022-02-28 14:30:20|33211.4|33161.4|33219.9|33169.9|33219.9|33169.9|33204.4|33158.8|22
1646058630000|2022-02-28 14:30:30|33209.1|33171.5|33220.6|33170.6|33222.8|33172.8|33205.9|33159.3|24
1646058640000|2022-02-28 14:30:40|33213.4|33163.4|33204.2|33159.2|33221.3|33171.8|33202.4|33156.9|26
1646058650000|2022-02-28 14:30:50|33217.4|33167.4|33208.2|33165.8|33219.1|33169.1|33205.7|33160.4|24
1646058660000|2022-02-28 14:31:00|33215.9|33165.9|33218|33168|33224.9|33174.9|33208|33163.6|23
1646058670000|2022-02-28 14:31:10|33226.9|33176.9|33213.6|33163.6|33226.9|33176.9|33207.5|33162.2|24
1646058680000|2022-02-28 14:31:20|33212.1|33162.1|33212|33162|33216|33166|33203|33160.6|24
1646058690000|2022-02-28 14:31:30|33214.1|33164.1|33211.5|33161.5|33217|33167|33204.1|33159.5|24
1646058700000|2022-02-28 14:31:40|33211.6|33161.6|33214.6|33164.6|33217.6|33169.4|33207.1|33161.6|25
1646058710000|2022-02-28 14:31:50|33214.5|33164.5|33213.1|33163.1|33216.7|33170.1|33206.2|33162|21
1646058720000|2022-02-28 14:32:00|33216.5|33166.5|33212.4|33162.4|33216.5|33169.9|33204.5|33160|25
1646058730000|2022-02-28 14:32:10|33212.5|33162.5|33207.6|33157.6|33214|33164|33201.4|33157.3|23
1646058740000|2022-02-28 14:32:20|33205.2|33161.7|33213.4|33163.4|33213.4|33163.4|33202.5|33156.1|26
1646058750000|2022-02-28 14:32:30|33211.2|33161.2|33209|33161|33215.1|33165.1|33202.6|33156.8|22
1646058760000|2022-02-28 14:32:40|33214.1|33164.1|33209.7|33159.7|33219|33172|33205.1|33158.4|21
1646058770000|2022-02-28 14:32:50|33214.4|33164.4|33207.4|33157.4|33214.7|33170.4|33207.4|33157.4|23
1646058780000|2022-02-28 14:33:00|33212.7|33162.7|33210.1|33160.1|33216|33170|33207.5|33157.5|26
1646058790000|2022-02-28 14:33:10|33211.8|33161.8|33213.2|33163.2|33216|33166.6|33203.7|33156.8|25
1646058800000|2022-02-28 14:33:20|33213.7|33163.7|33213.5|33163.5|33219.3|33169.3|33207.3|33161.6|17
1646058810000|2022-02-28 14:33:30|33213.4|33163.4|33208.6|33158.6|33218|33175.5|33195.5|33157.5|22
1646058820000|2022-02-28 14:33:40|33215|33165|33210.8|33160.8|33219.2|33169.2|33207.9|33157.9|23
1646058830000|2022-02-28 14:33:50|33210.7|33160.7|33217.4|33167.4|33220.3|33170.3|33206.9|33156.9|25
1646058840000|2022-02-28 14:34:00|33214|33164|33216.1|33166.1|33219.5|33169.5|33211.2|33161.2|28
1646058850000|2022-02-28 14:34:10|33212.5|33162.5|33202.3|33182.3|33217.5|33184.7|33200.5|33161.2|26
1646058860000|2022-02-28 14:34:20|33201.4|33181.4|33212|33162|33215.4|33183.4|33197.9|33160.7|26
1646058870000|2022-02-28 14:34:30|33212.3|33162.3|33213.7|33163.7|33215|33180.3|33198.3|33161.3|26
1646058880000|2022-02-28 14:34:40|33216.4|33166.4|33203.5|33183.5|33217|33185.3|33200.1|33163.2|24
1646058890000|2022-02-28 14:34:50|33201.9|33181.9|33202.4|33182.4|33203.4|33183.4|33200.5|33180.5|24
1646058900000|2022-02-28 14:35:00|33203.1|33183.1|33188.4|33168.4|33207.5|33183.1|33187.6|33152.7|28
1646058910000|2022-02-28 14:35:10|33188.6|33168.6|33201.5|33151.5|33203.2|33171.2|33176.7|33142.4|27
1646058920000|2022-02-28 14:35:20|33185|33165|33185.7|33165.7|33186.4|33166.4|33184.9|33164.9|22
1646058930000|2022-02-28 14:35:30|33185.8|33165.8|33187.1|33167.1|33187.7|33167.7|33184.7|33164.7|14
1646058940000|2022-02-28 14:35:40|33184.9|33164.9|33186.9|33166.9|33187.5|33167.5|33184.4|33164.4|16
1646058950000|2022-02-28 14:35:50|33184.9|33164.9|33185|33165|33200.5|33166.8|33184.9|33150.5|15
1646058960000|2022-02-28 14:36:00|33185.3|33165.3|33185.1|33165.1|33199|33166.2|33184.7|33148.5|20
1646058970000|2022-02-28 14:36:10|33185|33165|33184.6|33164.6|33200.5|33166.2|33184.6|33149.5|21
1646058980000|2022-02-28 14:36:20|33184.8|33164.8|33184.4|33164.4|33185|33165|33182.5|33162.5|23
1646058990000|2022-02-28 14:36:30|33184.5|33164.5|33181.1|33161.1|33198.5|33164.8|33180.3|33147|29
1646059000000|2022-02-28 14:36:40|33180.8|33160.8|33181.7|33161.7|33198|33163.3|33180.8|33146.5|22
1646059010000|2022-02-28 14:36:50|33181.4|33161.4|33180.5|33160.5|33195.4|33162.5|33179.8|33143.6|32
1646059020000|2022-02-28 14:37:00|33180.9|33160.9|33180.3|33160.3|33196.5|33162.5|33179.4|33146|27
1646059030000|2022-02-28 14:37:10|33196|33146|33179.3|33159.3|33196|33161.3|33179|33145|23
1646059040000|2022-02-28 14:37:20|33179.4|33159.4|33197|33147|33197|33161.3|33177.7|33142|29
1646059050000|2022-02-28 14:37:30|33181.9|33161.9|33181.5|33161.5|33197|33162.1|33178.8|33145.2|27
1646059060000|2022-02-28 14:37:40|33181.3|33161.3|33183.3|33163.3|33198|33163.4|33179|33145.1|32
1646059070000|2022-02-28 14:37:50|33183.2|33163.2|33198.3|33148.3|33199.1|33164.4|33178.2|33142.3|29
1646059080000|2022-02-28 14:38:00|33181.5|33161.5|33181.5|33161.5|33198|33162.9|33181.4|33145.5|26
1646059090000|2022-02-28 14:38:10|33181.3|33161.3|33179.8|33159.8|33199.3|33161.3|33178.7|33144.7|30
1646059100000|2022-02-28 14:38:20|33179|33159|33182.6|33162.6|33198.3|33163.9|33178.4|33144.4|31
1646059110000|2022-02-28 14:38:30|33179.5|33159.5|33182.8|33162.8|33197.9|33162.9|33178.6|33147.9|37
1646059120000|2022-02-28 14:38:40|33194.9|33144.9|33179|33159|33196|33162.7|33177.9|33144.3|35
1646059130000|2022-02-28 14:38:50|33177.8|33157.8|33190.4|33140.4|33195.9|33159.2|33175.4|33140.4|25
1646059140000|2022-02-28 14:39:00|33190.3|33140.3|33181|33161|33193|33162.6|33174.4|33140.3|36
1646059150000|2022-02-28 14:39:10|33181.4|33161.4|33180.7|33160.7|33197.3|33162.4|33176.9|33144.3|32
1646059160000|2022-02-28 14:39:20|33180.8|33160.8|33180.8|33160.8|33197.5|33161.7|33178.2|33146.4|31
1646059170000|2022-02-28 14:39:30|33180.9|33160.9|33181.9|33161.9|33198.5|33162.5|33179.1|33140.4|32
1646059180000|2022-02-28 14:39:40|33182|33162|33180.7|33160.7|33198|33163.8|33179.8|33140.1|34
1646059190000|2022-02-28 14:39:50|33197|33147|33183.6|33163.6|33199|33164.7|33179.9|33141.8|34
1646059200000|2022-02-28 14:40:00|33184|33164|33180.9|33160.9|33192.4|33164.5|33180.9|33142.4|36
1646059210000|2022-02-28 14:40:10|33184.3|33164.3|33184.8|33164.8|33195|33165.5|33179.7|33145|34
1646059220000|2022-02-28 14:40:20|33184.6|33164.6|33183.5|33163.5|33198.3|33165.8|33183.2|33141.4|33
1646059230000|2022-02-28 14:40:30|33183.9|33163.9|33182.2|33162.2|33196.9|33164.6|33180.3|33145.7|32
1646059240000|2022-02-28 14:40:40|33181.9|33161.9|33181.2|33161.2|33196.8|33163.3|33180.7|33142.5|28
1646059250000|2022-02-28 14:40:50|33181.4|33161.4|33181.9|33161.9|33194.9|33162.7|33180.4|33141.6|31
1646059260000|2022-02-28 14:41:00|33181.7|33161.7|33180.8|33160.8|33194.1|33162.2|33179.2|33141.6|29
1646059270000|2022-02-28 14:41:10|33180.1|33160.1|33181|33161|33183.3|33163.3|33179.8|33159.8|38
1646059280000|2022-02-28 14:41:20|33180.6|33160.6|33178.1|33128.1|33195.2|33165|33173.2|33127.5|37
1646059290000|2022-02-28 14:41:30|33176.2|33126.2|33173.9|33123.9|33176.8|33126.8|33170.3|33120.3|29
1646059300000|2022-02-28 14:41:40|33173.8|33123.8|33182.8|33132.8|33182.8|33132.8|33166.5|33116.5|35
1646059310000|2022-02-28 14:41:50|33183.7|33133.7|33172.7|33122.7|33185.3|33148.7|33164.4|33120.9|35
1646059320000|2022-02-28 14:42:00|33172.3|33122.3|33149.8|33099.8|33173.9|33137.6|33149.8|33099.8|38
1646059330000|2022-02-28 14:42:10|33149|33099|33139.3|33089.3|33149.3|33099.3|33126.3|33077|36
1646059340000|2022-02-28 14:42:20|33134.7|33093.5|33149.2|33091.1|33151|33098|33132.8|33080|37
1646059350000|2022-02-28 14:42:30|33149.4|33091.8|33147|33106.4|33149.4|33106.4|33142.6|33087.9|32
1646059360000|2022-02-28 14:42:40|33151.7|33095.3|33159.4|33097.8|33159.4|33105|33147.6|33090.8|27
1646059370000|2022-02-28 14:42:50|33153.8|33094.8|33156|33083|33156|33101.1|33139.6|33083|30
1646059380000|2022-02-28 14:43:00|33157|33084|33137.2|33093|33157|33104.7|33135.5|33076|35
1646059390000|2022-02-28 14:43:10|33142.4|33094.9|33141.3|33090.9|33148.9|33096.5|33140.2|33088.5|34
1646059400000|2022-02-28 14:43:20|33136.6|33090.3|33140.9|33097|33148.3|33100.6|33136.6|33088.9|35
1646059410000|2022-02-28 14:43:30|33141.5|33099.5|33147.3|33104.4|33153.4|33106.5|33140.1|33088.6|32
1646059420000|2022-02-28 14:43:40|33148.2|33108.7|33154.9|33104.9|33157.5|33111.9|33145.5|33101.3|33
1646059430000|2022-02-28 14:43:50|33148.6|33110.8|33152.5|33102.5|33157.4|33111|33148|33102.5|24
1646059440000|2022-02-28 14:44:00|33154.5|33104.5|33144|33096|33155|33105|33127.4|33084.7|34
1646059450000|2022-02-28 14:44:10|33136.6|33096.9|33132.3|33092.7|33143.2|33096.9|33132.3|33085.5|32
1646059460000|2022-02-28 14:44:20|33145|33094|33124.3|33084.7|33145|33094|33123|33077.4|35
1646059470000|2022-02-28 14:44:30|33124.2|33086|33134|33084|33135.2|33089.9|33123.9|33078|35
1646059480000|2022-02-28 14:44:40|33134.6|33084.6|33134.2|33084.2|33136.3|33090.8|33129|33082.9|23
1646059490000|2022-02-28 14:44:50|33134.1|33084.1|33141.1|33093.5|33141.1|33093.5|33134.1|33084.1|14
1646059500000|2022-02-28 14:45:00|33137|33095.5|33138.1|33091.2|33145.1|33095.5|33131|33085.1|32
1646059510000|2022-02-28 14:45:10|33130.6|33092.2|33142|33092|33142.5|33092.5|33126.3|33082.1|26
1646059520000|2022-02-28 14:45:20|33131.1|33081.1|33136.1|33086.1|33142.6|33092.6|33124.7|33080.6|27
1646059530000|2022-02-28 14:45:30|33133.7|33083.7|33126.6|33085.5|33136.4|33086.7|33122.4|33078.6|31
1646059540000|2022-02-28 14:45:40|33138.7|33088.7|33134|33087|33143.1|33093.1|33127.6|33080.4|33
1646059550000|2022-02-28 14:45:50|33132.7|33082.7|33140.5|33090.5|33145|33095|33128.5|33082.7|25
1646059560000|2022-02-28 14:46:00|33145|33095|33131.4|33087.9|33146.4|33096.4|33131.4|33085.2|31
1646059570000|2022-02-28 14:46:10|33136.4|33086.4|33149.3|33099.3|33152.2|33102.2|33131.7|33086.1|37
1646059580000|2022-02-28 14:46:20|33151.6|33101.6|33136.9|33086.9|33153.6|33103.6|33131.1|33086.5|29
1646059590000|2022-02-28 14:46:30|33136.8|33086.8|33144.8|33094.8|33148|33098|33136.8|33086.8|31
1646059600000|2022-02-28 14:46:40|33147.3|33097.3|33140.1|33090.1|33148.5|33098.5|33138.8|33088.8|32
1646059610000|2022-02-28 14:46:50|33147.4|33097.4|33138.8|33088.8|33147.4|33111.4|33129.5|33085.8|37
1646059620000|2022-02-28 14:47:00|33138|33088|33134|33084|33141.9|33108.8|33119.4|33082.9|33
1646059630000|2022-02-28 14:47:10|33135.4|33085.4|33126.6|33106.6|33142.8|33108.1|33119.7|33085.4|34
1646059640000|2022-02-28 14:47:20|33127.8|33107.8|33141.3|33091.3|33141.3|33107.8|33122.7|33087|30
1646059650000|2022-02-28 14:47:30|33140.2|33090.2|33140.6|33090.6|33142.4|33107.9|33123.4|33088.1|23
1646059660000|2022-02-28 14:47:40|33127.6|33107.6|33136.9|33086.9|33140.9|33108.2|33122.6|33086.2|23
1646059670000|2022-02-28 14:47:50|33137|33087|33125.6|33105.6|33140.8|33105.6|33124.2|33087|18
1646059680000|2022-02-28 14:48:00|33125.2|33105.2|33124.9|33104.9|33139.1|33105.8|33123.1|33086.3|24
1646059690000|2022-02-28 14:48:10|33124.8|33104.8|33126.6|33106.6|33141.4|33107.2|33124.6|33087.3|28
1646059700000|2022-02-28 14:48:20|33124.3|33104.3|33144.5|33094.5|33144.5|33109.2|33124.3|33087.8|28
1646059710000|2022-02-28 14:48:30|33144.3|33094.3|33144|33094|33145|33095|33142.4|33092.4|28
1646059720000|2022-02-28 14:48:40|33144.1|33094.1|33138.9|33088.9|33144.1|33094.1|33138.6|33088.6|32
1646059730000|2022-02-28 14:48:50|33139|33089|33136.9|33086.9|33141.2|33091.2|33136.9|33086.9|31
1646059740000|2022-02-28 14:49:00|33137.6|33087.6|33131.4|33081.4|33137.9|33087.9|33130.3|33080.3|33
1646059750000|2022-02-28 14:49:10|33128.8|33078.8|33131.1|33081.1|33132.1|33082.1|33127.6|33077.6|17
1646059760000|2022-02-28 14:49:20|33131.5|33081.5|33132.4|33082.4|33132.7|33082.7|33129.1|33079.1|32
1646059770000|2022-02-28 14:49:30|33132.8|33082.8|33132.6|33082.6|33136.6|33089.5|33127.6|33079.3|34
1646059780000|2022-02-28 14:49:40|33132.5|33082.5|33133.8|33083.8|33134.5|33084.5|33130.6|33080.6|23
1646059790000|2022-02-28 14:49:50|33131|33081|33135.3|33085.3|33136.5|33086.5|33130.2|33080.2|26
1646059800000|2022-02-28 14:50:00|33131.8|33081.8|33131.2|33081.2|33135.3|33100.1|33118.2|33079|26
1646059810000|2022-02-28 14:50:10|33135.8|33085.8|33136.4|33086.4|33138.1|33102.8|33118.2|33080.6|24
1646059820000|2022-02-28 14:50:20|33135.1|33085.1|33141.9|33091.9|33144.6|33109.4|33121|33085.1|25
1646059830000|2022-02-28 14:50:30|33142.7|33092.7|33142.9|33092.9|33145|33095|33140.8|33090.8|17
1646059840000|2022-02-28 14:50:40|33142.3|33092.3|33150.5|33100.5|33150.5|33112.8|33129.7|33091|22
1646059850000|2022-02-28 14:50:50|33147|33097|33148.5|33098.5|33150.7|33100.7|33145.9|33095.9|26
1646059860000|2022-02-28 14:51:00|33148.1|33098.1|33150.6|33100.6|33153.5|33116.8|33134.4|33096|25
1646059870000|2022-02-28 14:51:10|33151|33101|33144.5|33094.5|33151|33117.1|33131.7|33093.6|23
1646059880000|2022-02-28 14:51:20|33144.2|33094.2|33139.1|33089.1|33144.2|33094.2|33137.2|33087.2|25
1646059890000|2022-02-28 14:51:30|33137.7|33087.7|33140.9|33090.9|33143.9|33093.9|33137.7|33087.7|20
1646059900000|2022-02-28 14:51:40|33140.8|33090.8|33140.6|33090.6|33144.2|33094.2|33139.6|33089.6|12
1646059910000|2022-02-28 14:51:50|33140.7|33090.7|33147.8|33097.8|33148.5|33098.5|33140.7|33090.7|21
1646059920000|2022-02-28 14:52:00|33147.1|33097.1|33130.3|33110.3|33151.1|33110.3|33130.3|33087.9|32
1646059930000|2022-02-28 14:52:10|33146.6|33096.6|33137.4|33087.4|33147|33110|33128.9|33087.3|33
1646059940000|2022-02-28 14:52:20|33144.6|33094.6|33141.8|33091.8|33146|33096|33139.5|33089.5|27
1646059950000|2022-02-28 14:52:30|33129.8|33109.8|33141.9|33091.9|33144.6|33109.8|33126.4|33088.2|31
1646059960000|2022-02-28 14:52:40|33141.2|33091.2|33116.7|33096.7|33142.3|33101.9|33114|33085.4|30
1646059970000|2022-02-28 14:52:50|33115.6|33095.6|33122.2|33102.2|33132.9|33103.9|33115.6|33081.2|28
1646059980000|2022-02-28 14:53:00|33122.7|33102.7|33120.4|33100.4|33136.6|33104|33119.8|33081.6|22
1646059990000|2022-02-28 14:53:10|33119.8|33099.8|33122.2|33072.2|33132|33099.8|33100|33062.8|39
1646060000000|2022-02-28 14:53:20|33124.2|33074.2|33120.4|33070.4|33129.5|33088.4|33106.6|33069.1|33
1646060010000|2022-02-28 14:53:30|33120.3|33070.3|33120.6|33070.6|33126.5|33086.4|33119.4|33069.4|30
1646060020000|2022-02-28 14:53:40|33120.9|33070.9|33119.7|33069.7|33121.1|33071.1|33119.4|33069.4|22
1646060030000|2022-02-28 14:53:50|33121|33071|33116.7|33066.7|33122.1|33084.3|33116.7|33066.7|24
1646060040000|2022-02-28 14:54:00|33116.3|33066.3|33128.2|33090.7|33128.2|33090.7|33115.8|33065.8|26
1646060050000|2022-02-28 14:54:10|33120.2|33070.2|33121.3|33071.3|33121.3|33071.3|33118|33068|21
1646060060000|2022-02-28 14:54:20|33121.4|33071.4|33119|33069|33123.5|33073.5|33114|33064|26
1646060070000|2022-02-28 14:54:30|33118.7|33068.7|33119.6|33069.6|33123|33073|33116.7|33066.7|27
1646060080000|2022-02-28 14:54:40|33119.1|33069.1|33121.1|33071.1|33123|33073|33117.5|33067.5|22
1646060090000|2022-02-28 14:54:50|33120.5|33070.5|33121|33071|33121.8|33071.8|33118.3|33068.3|27
1646060100000|2022-02-28 14:55:00|33121.7|33071.7|33129.5|33079.5|33131.4|33081.4|33120.2|33070.2|22
1646060110000|2022-02-28 14:55:10|33129.2|33079.2|33129.6|33079.6|33129.9|33079.9|33124|33074|19
1646060120000|2022-02-28 14:55:20|33129.3|33079.3|33127.4|33077.4|33130.5|33080.5|33123.6|33073.6|25
1646060130000|2022-02-28 14:55:30|33124.4|33074.4|33128.7|33078.7|33129.3|33079.3|33122.8|33072.8|19
1646060140000|2022-02-28 14:55:40|33128.5|33078.5|33119.5|33069.5|33128.8|33078.8|33118.9|33068.9|22
1646060150000|2022-02-28 14:55:50|33119.4|33069.4|33117.6|33067.6|33121.3|33086.3|33103.9|33067.6|26
1646060160000|2022-02-28 14:56:00|33117.9|33067.9|33122.8|33072.8|33123.2|33079|33115.7|33065.7|31
1646060170000|2022-02-28 14:56:10|33123.3|33073.3|33122|33072|33123.4|33073.4|33119.1|33069.1|16
1646060180000|2022-02-28 14:56:20|33122.5|33072.5|33121.9|33071.9|33123.1|33073.1|33118.4|33068.4|20
1646060190000|2022-02-28 14:56:30|33120.8|33070.8|33120.1|33070.1|33122.8|33072.8|33118.6|33068.6|17
1646060200000|2022-02-28 14:56:40|33122|33072|33124.8|33068.6|33124.8|33072|33115.6|33065.6|22
1646060210000|2022-02-28 14:56:50|33118.6|33065.5|33095.7|33045.7|33124|33072.7|33095.7|33045.7|30
1646060220000|2022-02-28 14:57:00|33091.7|33052.4|33101.5|33051.5|33109.5|33065.5|33085.4|33043.6|33
1646060230000|2022-02-28 14:57:10|33100.8|33050.8|33099.8|33049.8|33102.9|33053.8|33093.5|33047.5|28
1646060240000|2022-02-28 14:57:20|33102.7|33052.7|33092.1|33053.7|33106.3|33058.8|33091.5|33045.5|31
1646060250000|2022-02-28 14:57:30|33097.2|33047.2|33101.2|33051.2|33101.7|33058.4|33092.9|33047.2|36
1646060260000|2022-02-28 14:57:40|33101.3|33051.3|33101.4|33051.4|33101.4|33059.2|33093.1|33047|36
1646060270000|2022-02-28 14:57:50|33099.7|33049.7|33106.1|33056.1|33106.1|33062.2|33093.9|33048.9|32
1646060280000|2022-02-28 14:58:00|33099.7|33061.4|33109.5|33059.5|33109.5|33062.9|33097.5|33052.7|35
1646060290000|2022-02-28 14:58:10|33107.4|33057.4|33112.2|33062.2|33116.1|33069.1|33099|33055.8|35
1646060300000|2022-02-28 14:58:20|33109.9|33059.9|33109.6|33059.6|33112|33075|33095|33054|38
1646060310000|2022-02-28 14:58:30|33109.5|33059.5|33109.2|33059.2|33113.5|33070.8|33100|33052|38
1646060320000|2022-02-28 14:58:40|33106.7|33056.7|33104.6|33054.6|33112|33065.3|33095|33047|32
1646060330000|2022-02-28 14:58:50|33104.7|33054.7|33102.5|33052.5|33107|33057|33102.5|33052.5|34
1646060340000|2022-02-28 14:59:00|33101.9|33051.9|33103.8|33053.8|33107|33070.8|33090.8|33051.9|34
1646060350000|2022-02-28 14:59:10|33105.5|33055.5|33101.1|33051.1|33105.5|33066.3|33086.3|33050.1|37
1646060360000|2022-02-28 14:59:20|33100.3|33050.3|33107.4|33057.4|33108.4|33063.9|33092|33044|36
1646060370000|2022-02-28 14:59:30|33107.3|33057.3|33106.1|33056.1|33111.1|33061.1|33098.9|33055.6|33
1646060380000|2022-02-28 14:59:40|33108.8|33058.8|33109.4|33059.4|33112.4|33067.2|33100|33052|33
1646060390000|2022-02-28 14:59:50|33108.7|33058.7|33110.4|33060.4|33112.1|33067.8|33103.8|33058.7|34
1646060400000|2022-02-28 15:00:00|33109.5|33059.5|33099.8|33049.8|33113.5|33069.3|33092|33044|36
1646060410000|2022-02-28 15:00:10|33099.5|33049.5|33098.5|33048.5|33104.2|33057.7|33092.6|33045.3|36
1646060420000|2022-02-28 15:00:20|33094.2|33056.7|33101.6|33051.6|33101.6|33057|33089.3|33046.6|32
1646060430000|2022-02-28 15:00:30|33098.8|33048.8|33103.3|33053.3|33107.7|33058.8|33094.9|33047.9|34
1646060440000|2022-02-28 15:00:40|33103.4|33053.4|33101.7|33051.7|33103.4|33056.9|33090.9|33046.6|26
1646060450000|2022-02-28 15:00:50|33100.9|33050.9|33091.3|33041.3|33103.9|33058.8|33091.3|33041.3|24
1646060460000|2022-02-28 15:01:00|33091.4|33041.4|33091.6|33041.6|33095.3|33047.6|33085.8|33038.7|27
1646060470000|2022-02-28 15:01:10|33091.7|33041.7|33095.9|33049.5|33095.9|33050.4|33088.1|33041.7|20
1646060480000|2022-02-28 15:01:20|33087.7|33049.7|33098.8|33048.8|33098.8|33049.7|33087.7|33042.8|27
1646060490000|2022-02-28 15:01:30|33097.8|33047.8|33098|33048|33100.7|33050.7|33096.5|33046.5|27
1646060500000|2022-02-28 15:01:40|33097.7|33047.7|33095|33045|33101.6|33051.6|33092.9|33042.9|25
1646060510000|2022-02-28 15:01:50|33096.4|33046.4|33100.7|33050.7|33101.9|33057.5|33095.5|33045.5|20
1646060520000|2022-02-28 15:02:00|33101.1|33051.1|33104.6|33054.6|33108.1|33065.6|33094|33046|29
1646060530000|2022-02-28 15:02:10|33104.9|33054.9|33108.1|33058.1|33108.1|33062.9|33097.8|33053|30
1646060540000|2022-02-28 15:02:20|33108.2|33058.2|33110.9|33060.9|33111.7|33061.7|33106.8|33056.8|28
1646060550000|2022-02-28 15:02:30|33109.1|33059.1|33105.3|33055.3|33110.8|33060.8|33105.3|33055.3|29
1646060560000|2022-02-28 15:02:40|33107.3|33057.3|33101.6|33051.6|33107.3|33057.3|33101.6|33051.6|17
1646060570000|2022-02-28 15:02:50|33100.7|33050.7|33098.9|33048.9|33102.8|33071.9|33087.9|33048.4|25
1646060580000|2022-02-28 15:03:00|33100|33050|33039.9|32998.1|33100.7|33050.7|33038.9|32997.6|34
1646060590000|2022-02-28 15:03:10|33055.8|32985.1|33048|32998|33063|33008.7|33035.7|32985.1|35
1646060600000|2022-02-28 15:03:20|33055.5|33005.5|33057.7|33007.4|33065.3|33015.3|33044|32996|27
1646060610000|2022-02-28 15:03:30|33064.3|33014.3|33052.8|33010|33064.3|33014.3|33045.6|32998|23
1646060620000|2022-02-28 15:03:40|33063.8|33013.8|33055.9|33005.9|33063.8|33013.8|33045|32997|30
1646060630000|2022-02-28 15:03:50|33047.9|33007.6|33054.6|33004.6|33063.1|33013.1|33042.5|32999.5|25
1646060640000|2022-02-28 15:04:00|33062.3|33012.3|33051|33006|33062.3|33012.3|33042|32994|34
1646060650000|2022-02-28 15:04:10|33042.8|33003.5|33053.7|33003.7|33061.5|33011.5|33042.3|32998.4|31
1646060660000|2022-02-28 15:04:20|33051.3|33001.3|33052|33002|33058.3|33009|33047|33000|29
1646060670000|2022-02-28 15:04:30|33049.2|32999.2|33046|33007|33059.2|33009.2|33044|32997.8|33
1646060680000|2022-02-28 15:04:40|33049.8|32999.8|33044.8|32994.8|33057.9|33009|33044.8|32994.8|27
1646060690000|2022-02-28 15:04:50|33053.4|33003.4|33042.6|32992.6|33054.7|33004.7|33037.1|32987.1|25
1646060700000|2022-02-28 15:05:00|33041.6|32991.6|33039.7|32989.7|33047.7|32997.7|33034.5|32984.5|24
1646060710000|2022-02-28 15:05:10|33040.4|32990.4|33031.7|32981.7|33040.9|32990.9|33018.6|32973.5|34
1646060720000|2022-02-28 15:05:20|33032.1|32982.1|33020.4|32970.4|33032.1|32982.1|33006.2|32960.4|38
1646060730000|2022-02-28 15:05:30|33021.8|32971.8|33026.9|32976.9|33029.5|32980.2|33010.8|32966.7|37
1646060740000|2022-02-28 15:05:40|33027.8|32977.8|33028.4|32978.4|33039.1|33002.8|33014.6|32972.7|35
1646060750000|2022-02-28 15:05:50|33028.5|32978.5|33019.9|32999.9|33042.5|33008.3|33007.1|32972|32
1646060760000|2022-02-28 15:06:00|33019|32999|33042.5|32992.5|33045.9|33010.6|33018.2|32985.2|35
1646060770000|2022-02-28 15:06:10|33042.7|32992.7|33039.7|32989.7|33042.7|32992.7|33023|32975|30
1646060780000|2022-02-28 15:06:20|33040.3|32990.3|33020|33000|33040.3|33003.5|33020|32983.2|38
1646060790000|2022-02-28 15:06:30|33021.1|33001.1|33037.4|32987.4|33039.4|33003.4|33021.1|32986|31
1646060800000|2022-02-28 15:06:40|33036.3|32986.3|33032.7|32982.7|33037.8|32990|33019.2|32971.2|34
1646060810000|2022-02-28 15:06:50|33029.8|32987.3|33038.1|32988.1|33042|32995|33029.8|32986.3|32
1646060820000|2022-02-28 15:07:00|33039.2|32989.2|33036.7|32986.7|33042.1|32992.1|33033.9|32983.9|31
1646060830000|2022-02-28 15:07:10|33037.3|32987.3|33035.9|32985.9|33046.9|32998|33035.9|32985.9|36
1646060840000|2022-02-28 15:07:20|33037.3|32987.3|33036.3|32986.3|33038.9|32989.9|33028|32982.3|23
1646060850000|2022-02-28 15:07:30|33037.9|32987.9|33040.5|32990.5|33041.1|32991.1|33034.2|32984.2|25
1646060860000|2022-02-28 15:07:40|33040.3|32990.3|33040.9|32990.9|33043.1|32993.1|33038|32988|27
1646060870000|2022-02-28 15:07:50|33041.3|32991.3|33051|33001|33060.7|33011.2|33040.2|32990.5|37
1646060880000|2022-02-28 15:08:00|33050.6|33000.6|33059.8|33009.8|33068.4|33023.9|33039.7|33000.5|35
1646060890000|2022-02-28 15:08:10|33055.5|33005.5|33060.6|33010.6|33062.5|33017.7|33050.3|33005|32
1646060900000|2022-02-28 15:08:20|33059.4|33009.4|33050.4|33000.4|33061|33011|33040|32992|36
1646060910000|2022-02-28 15:08:30|33050|33000|33051.3|33001.3|33052.7|33011.4|33045|32995|33
1646060920000|2022-02-28 15:08:40|33051.5|33001.5|33053.3|33003.3|33060|33013.4|33039|32991|27
1646060930000|2022-02-28 15:08:50|33058.5|33008.5|33053.8|33003.8|33060.1|33010.1|33047.7|33000.9|33
1646060940000|2022-02-28 15:09:00|33050.5|33000.5|33056|33006|33058.5|33008.5|33043.9|32997.1|38
1646060950000|2022-02-28 15:09:10|33056.3|33006.3|33056.8|33006.8|33063.2|33019.5|33050.2|33004.6|36
1646060960000|2022-02-28 15:09:20|33055.4|33005.4|33057.1|33007.1|33060.6|33016.8|33049|33001|29
1646060970000|2022-02-28 15:09:30|33058.3|33008.3|33069.4|33019.4|33072|33024.1|33049.4|33002.2|34
1646060980000|2022-02-28 15:09:40|33069.1|33019.1|33078.8|33028.8|33081.2|33033|33067.3|33017.3|28
1646060990000|2022-02-28 15:09:50|33076.5|33026.5|33076.9|33026.9|33077.3|33037.8|33071.6|33021.6|30
1646061000000|2022-02-28 15:10:00|33073.1|33023.1|33076|33028|33077.6|33028|33068|33020|29
1646061010000|2022-02-28 15:10:10|33071.2|33023.2|33077.3|33027.3|33079.1|33038.9|33068|33020|32
1646061020000|2022-02-28 15:10:20|33077.5|33027.5|33066.3|33016.3|33079|33029|33063.4|33013.4|36
1646061030000|2022-02-28 15:10:30|33065.7|33015.7|33054.8|33034.8|33070.3|33034.8|33054.8|33015.7|21
1646061040000|2022-02-28 15:10:40|33055.1|33035.1|33068.7|33018.7|33069.3|33035.1|33051.3|33015.8|24
1646061050000|2022-02-28 15:10:50|33066.7|33016.7|33070.4|33020.4|33071|33021|33065.2|33015.2|26
1646061060000|2022-02-28 15:11:00|33070.2|33020.2|33069.7|33019.7|33070.3|33020.3|33066.7|33016.7|26
1646061070000|2022-02-28 15:11:10|33068.9|33018.9|33064.4|33014.4|33070.2|33020.2|33064.4|33014.4|20
1646061080000|2022-02-28 15:11:20|33068.1|33018.1|33068.2|33018.2|33069|33031.8|33051.8|33011.4|18
1646061090000|2022-02-28 15:11:30|33068.3|33018.3|33052.7|33032.7|33069.2|33033.7|33050.6|33014|14
1646061100000|2022-02-28 15:11:40|33064.4|33014.4|33071.6|33021.6|33073.3|33036.9|33051.1|33011.3|25
1646061110000|2022-02-28 15:11:50|33073.9|33023.9|33066.8|33016.8|33074.3|33036.3|33053.4|33016.8|30
1646061120000|2022-02-28 15:12:00|33066.1|33016.1|33065|33015|33067.4|33017.4|33064.8|33014.8|21
1646061130000|2022-02-28 15:12:10|33065.3|33015.3|33064.4|33014.4|33069.4|33029.4|33049.4|33012.6|29
1646061140000|2022-02-28 15:12:20|33064.2|33014.2|33064|33014|33064.7|33014.7|33061.9|33011.9|23
1646061150000|2022-02-28 15:12:30|33060|33010|33087.3|33037.3|33090.5|33043.2|33052|33010|31
1646061160000|2022-02-28 15:12:40|33086.1|33036.1|33079.2|33029.2|33086.1|33036.1|33074.4|33024.4|33
1646061170000|2022-02-28 15:12:50|33077.2|33027.2|33086.9|33036.9|33091.3|33054.5|33071.9|33021.9|31
1646061180000|2022-02-28 15:13:00|33088.3|33038.3|33084.3|33034.3|33088.7|33051.8|33071.8|33030.3|33
1646061190000|2022-02-28 15:13:10|33084.4|33034.4|33088.1|33038.1|33089.9|33053.4|33072.6|33034|34
1646061200000|2022-02-28 15:13:20|33088|33038|33073|33053|33091.8|33054.6|33073|33036.6|29
1646061210000|2022-02-28 15:13:30|33072.8|33052.8|33077.5|33027.5|33087.5|33053.4|33072.2|33027.5|21
1646061220000|2022-02-28 15:13:40|33077.1|33027.1|33057.6|33019.1|33077.1|33027.1|33057.6|33013|33
1646061230000|2022-02-28 15:13:50|33063.3|33013.3|33054|33013.9|33066.2|33021.1|33054|33013.3|25
1646061240000|2022-02-28 15:14:00|33054.9|33012.9|33061.3|33011.3|33061.3|33015.7|33050.3|33007.2|28
1646061250000|2022-02-28 15:14:10|33067|33019|33066.6|33016.6|33073.4|33030.2|33062.5|33016.6|29
1646061260000|2022-02-28 15:14:20|33060.3|33022.6|33059.3|33020.8|33068.4|33023.4|33058.9|33016|17
1646061270000|2022-02-28 15:14:30|33060.1|33021.1|33061.9|33022|33068.9|33022|33060.1|33015.8|19
1646061280000|2022-02-28 15:14:40|33068|33022.3|33060.8|33020.8|33068.1|33022.8|33060.8|33018|15
1646061290000|2022-02-28 15:14:50|33061.1|33021.1|33061.6|33020.6|33067|33022.1|33061.1|33017|14
1646061300000|2022-02-28 15:15:00|33061.4|33020.8|33064|33023.2|33067.8|33023.6|33061.1|33015.5|24
1646061310000|2022-02-28 15:15:10|33068.3|33022.9|33062|33019.5|33068.3|33022.9|33061.6|33016|20
1646061320000|2022-02-28 15:15:20|33060.5|33019.1|33053|33005|33066.9|33021.1|33046.8|32996|32
1646061330000|2022-02-28 15:15:30|33051|33008.8|33041.2|33021.2|33056.8|33021.2|33041.2|33002.3|32
1646061340000|2022-02-28 15:15:40|33041|33021|33057.9|33007.9|33058.8|33025.9|33040.9|33002.5|29
1646061350000|2022-02-28 15:15:50|33054.2|33004.2|33041|33021|33058.2|33024.8|33039.2|33003.2|29
1646061360000|2022-02-28 15:16:00|33054.2|33004.2|33041|33021|33054.2|33021.6|33035.8|33001|21
1646061370000|2022-02-28 15:16:10|33035.5|33015.5|33031.7|33011.7|33054.8|33023|33031.7|33001.6|28
1646061380000|2022-02-28 15:16:20|33048.6|32998.6|33035|33015|33048.6|33015|33031.6|32996|31
1646061390000|2022-02-28 15:16:30|33036.6|33016.6|33042.1|33022.1|33058.1|33024.4|33035.1|32999.3|26
1646061400000|2022-02-28 15:16:40|33039.4|33019.4|33053.9|33003.9|33054.6|33019.4|33036.9|32998.9|27
1646061410000|2022-02-28 15:16:50|33053.6|33003.6|33052.1|33002.1|33053.7|33018.7|33037.1|32999.3|32
1646061420000|2022-02-28 15:17:00|33052.2|33002.2|33053.3|33003.3|33055.2|33019.1|33038.1|32999.6|37
1646061430000|2022-02-28 15:17:10|33053.2|33003.2|33049.6|32999.6|33054.1|33015.5|33033.5|32995.8|29
1646061440000|2022-02-28 15:17:20|33035.1|33015.1|33052.9|33002.9|33052.9|33016.3|33035.1|32998.3|28
1646061450000|2022-02-28 15:17:30|33055.4|33005.4|33065.9|33015.9|33065.9|33024.7|33042|33002|36
1646061460000|2022-02-28 15:17:40|33063.5|33013.5|33060.3|33010.3|33066.2|33016.2|33060.3|33010.3|35
1646061470000|2022-02-28 15:17:50|33060.5|33010.5|33059.2|33009.2|33061.8|33011.8|33056.8|33006.8|30
1646061480000|2022-02-28 15:18:00|33059.3|33009.3|33058.9|33008.9|33059.3|33009.3|33056.8|33006.8|20
1646061490000|2022-02-28 15:18:10|33059|33009|33075.4|33025.4|33075.4|33025.4|33058.1|33008.1|28
1646061500000|2022-02-28 15:18:20|33075.3|33025.3|33064.6|33014.6|33075.4|33025.4|33061.7|33011.7|33
1646061510000|2022-02-28 15:18:30|33065.7|33015.7|33063.9|33013.9|33066.4|33016.4|33062.4|33012.4|27
1646061520000|2022-02-28 15:18:40|33064.3|33014.3|33071.6|33021.6|33071.6|33021.6|33062.6|33012.6|31
1646061530000|2022-02-28 15:18:50|33071.5|33021.5|33069.5|33019.5|33073|33023|33054|33012|30
1646061540000|2022-02-28 15:19:00|33066.1|33016.1|33069.8|33019.8|33073|33023|33057|33015|37
1646061550000|2022-02-28 15:19:10|33068|33018|33072.7|33022.7|33073.1|33035.4|33055.3|33018|30
1646061560000|2022-02-28 15:19:20|33071.8|33021.8|33071.2|33021.2|33074.1|33027.8|33066|33017.1|29
1646061570000|2022-02-28 15:19:30|33071.3|33021.3|33053.9|33033.9|33076|33038.3|33053.9|33019|33
1646061580000|2022-02-28 15:19:40|33069.7|33019.7|33069.2|33019.2|33069.7|33019.7|33066.6|33016.6|20
1646061590000|2022-02-28 15:19:50|33052.9|33032.9|33066.1|33016.1|33069|33034.1|33052.9|33014.2|27
1646061600000|2022-02-28 15:20:00|33067.2|33017.2|33067.7|33017.7|33069.7|33019.7|33064.6|33014.6|34
1646061610000|2022-02-28 15:20:10|33067.2|33017.2|33072.5|33022.5|33072.5|33035.2|33051.3|33015.8|30
1646061620000|2022-02-28 15:20:20|33072.1|33022.1|33070.7|33020.7|33072.7|33022.7|33068.4|33018.4|27
1646061630000|2022-02-28 15:20:30|33060|33015|33073.8|33023.8|33076.8|33026.8|33060|33015|27
1646061640000|2022-02-28 15:20:40|33076.6|33026.6|33073|33023|33076.7|33026.7|33072.9|33022.9|32
1646061650000|2022-02-28 15:20:50|33072.7|33022.7|33072|33022|33073.9|33023.9|33069.9|33019.9|33
1646061660000|2022-02-28 15:21:00|33071|33021|33067.8|33017.8|33074.2|33024.2|33056|33014.9|35
1646061670000|2022-02-28 15:21:10|33067|33017|33057.7|33007.7|33067.3|33017.3|33057.7|33007.7|32
1646061680000|2022-02-28 15:21:20|33053.6|33003.6|33055.8|33005.8|33057.7|33011.5|33049.9|33003|31
1646061690000|2022-02-28 15:21:30|33056.4|33006.4|33053.6|33003.6|33056.8|33006.8|33051.8|33001.8|30
1646061700000|2022-02-28 15:21:40|33056.4|33006.4|33060.7|33010.7|33062.3|33012.3|33054.5|33004.5|34
1646061710000|2022-02-28 15:21:50|33063|33013|33054.1|33004.1|33064.1|33014.1|33054.1|33004.1|27
1646061720000|2022-02-28 15:22:00|33055.1|33005.1|33047.6|32997.6|33056.5|33006.5|33047|32997|37
1646061730000|2022-02-28 15:22:10|33048.9|32998.9|33054|33004|33055.8|33005.8|33040.4|32994|34
1646061740000|2022-02-28 15:22:20|33055.1|33005.1|33062.2|33012.2|33062.3|33012.3|33054.3|33004.3|37
1646061750000|2022-02-28 15:22:30|33061.3|33011.3|33053.3|33003.3|33062.7|33012.7|33045.2|32999.7|35
1646061760000|2022-02-28 15:22:40|33051.4|33001.4|33043.6|33001.9|33059.5|33009.5|33043.3|32999.1|22
1646061770000|2022-02-28 15:22:50|33060|33010|33059.6|33009.6|33061.1|33011.1|33049.1|33000.2|29
1646061780000|2022-02-28 15:23:00|33050.5|33012.7|33059.3|33009.3|33061.7|33015|33048.2|33005|33
1646061790000|2022-02-28 15:23:10|33059.8|33009.8|33071.2|33021.2|33071.2|33021.2|33055.8|33009.8|34
1646061800000|2022-02-28 15:23:20|33065.4|33015.4|33058|33019.3|33070.8|33023|33058|33012|34
1646061810000|2022-02-28 15:23:30|33064.6|33014.6|33059|33018.6|33071|33021.6|33058|33011|34
1646061820000|2022-02-28 15:23:40|33067.3|33017.3|33060.1|33010.1|33067.3|33018.5|33053.5|33010.1|37
1646061830000|2022-02-28 15:23:50|33061|33011|33058.7|33016.7|33068.8|33020|33054.4|33010|31
1646061840000|2022-02-28 15:24:00|33059.4|33014.4|33070.2|33020.2|33070.2|33020.2|33056.7|33012.8|35
1646061850000|2022-02-28 15:24:10|33060.1|33022.1|33071.1|33021.1|33073.4|33024.3|33059.6|33016.3|30
1646061860000|2022-02-28 15:24:20|33068.7|33018.7|33072.9|33022.9|33074.4|33024.4|33061.8|33017.7|29
1646061870000|2022-02-28 15:24:30|33069.3|33019.3|33073.9|33023.9|33076.3|33026.3|33063.6|33019|34
1646061880000|2022-02-28 15:24:40|33072.8|33022.8|33062.7|33023.9|33075.9|33028.9|33062.7|33019.3|31
1646061890000|2022-02-28 15:24:50|33064.1|33021.5|33075.4|33025.4|33075.4|33028.1|33061.7|33018.6|32
1646061900000|2022-02-28 15:25:00|33071.5|33021.5|33067.6|33027|33077.8|33028.1|33063.8|33020.8|35
1646061910000|2022-02-28 15:25:10|33067.1|33028.8|33072.8|33031.8|33083.8|33033.8|33067.1|33022.5|33
1646061920000|2022-02-28 15:25:20|33081.9|33031.9|33084|33034|33086.2|33038.7|33071.4|33028.1|36
1646061930000|2022-02-28 15:25:30|33084.4|33034.4|33080|33030|33088.5|33038.5|33075.3|33030|32
1646061940000|2022-02-28 15:25:40|33080.1|33030.1|33085.4|33035.4|33088.1|33038.1|33074.8|33030.1|28
1646061950000|2022-02-28 15:25:50|33083.4|33033.4|33074.6|33032.9|33088.4|33040.9|33074.6|33029.9|35
1646061960000|2022-02-28 15:26:00|33075.4|33033.5|33073.7|33027.6|33085|33035|33069.7|33025.5|37
1646061970000|2022-02-28 15:26:10|33075|33025|33066.5|33026.1|33080.3|33031.1|33066.5|33022.8|33
1646061980000|2022-02-28 15:26:20|33065.7|33027.1|33072.3|33022.3|33077|33027.1|33065.5|33021|30
1646061990000|2022-02-28 15:26:30|33072.1|33022.1|33074.5|33024.5|33077.9|33030.3|33068.9|33021.8|23
1646062000000|2022-02-28 15:26:40|33074|33024|33082.3|33032.3|33083.4|33036.8|33066.2|33023.4|33
1646062010000|2022-02-28 15:26:50|33081.8|33031.8|33073.4|33028.3|33084.2|33036.1|33072|33028.3|31
1646062020000|2022-02-28 15:27:00|33083.4|33033.4|33087.4|33037.4|33089.7|33041.8|33075.5|33027|32
1646062030000|2022-02-28 15:27:10|33080.5|33042.9|33085|33039|33094.9|33048.6|33080.5|33034|36
1646062040000|2022-02-28 15:27:20|33085.1|33042.9|33089.6|33039.6|33094.6|33044.6|33077.7|33032.5|39
1646062050000|2022-02-28 15:27:30|33086.3|33036.3|33085.4|33035.4|33090.9|33041.6|33076.8|33031.2|34
1646062060000|2022-02-28 15:27:40|33080.9|33036.4|33084.7|33041.2|33093.3|33045.6|33079.6|33035.4|32
1646062070000|2022-02-28 15:27:50|33084.2|33043.7|33090.5|33040.5|33095.1|33045.1|33081.2|33037|36
1646062080000|2022-02-28 15:28:00|33081.9|33042.7|33084.6|33034.6|33093|33043|33076.8|33032.7|36
1646062090000|2022-02-28 15:28:10|33078.5|33034.8|33085.3|33035.3|33090.6|33040.6|33075.5|33031.4|34
1646062100000|2022-02-28 15:28:20|33087.5|33037.5|33080.4|33030.4|33087.5|33037.5|33073.7|33030.2|35
1646062110000|2022-02-28 15:28:30|33080.2|33030.2|33082.6|33032.6|33088.3|33038.3|33074|33029.6|30
1646062120000|2022-02-28 15:28:40|33081.7|33031.7|33088.2|33038.2|33088.8|33038.8|33075.4|33030.5|30
1646062130000|2022-02-28 15:28:50|33086.4|33036.4|33091.6|33041.6|33092.4|33042.4|33080.3|33035.3|31
1646062140000|2022-02-28 15:29:00|33089.1|33039.1|33093|33043|33094.2|33044.2|33087.7|33037.7|29
1646062150000|2022-02-28 15:29:10|33094.1|33044.1|33091.9|33041.9|33095.1|33045.1|33080.9|33037|32
1646062160000|2022-02-28 15:29:20|33092.6|33042.6|33087.6|33037.6|33092.6|33042.8|33080.8|33033.3|31
1646062170000|2022-02-28 15:29:30|33086.3|33036.3|33087.9|33037.9|33091.9|33041.9|33082.8|33032.8|28
1646062180000|2022-02-28 15:29:40|33086.5|33036.5|33099|33049|33101.5|33051.5|33076.6|33032.6|33
1646062190000|2022-02-28 15:29:50|33096.8|33046.8|33090.5|33040.5|33101.1|33051.1|33085|33039.3|34
1646062200000|2022-02-28 15:30:00|33090.9|33040.9|33083.1|33033.1|33093.6|33046.1|33076.8|33029.9|38
1646062210000|2022-02-28 15:30:10|33076|33035|33101.4|33051.4|33103|33053|33075.8|33029.8|32
1646062220000|2022-02-28 15:30:20|33102.5|33052.5|33100.6|33050.6|33104.2|33054.2|33082.6|33032.6|36
1646062230000|2022-02-28 15:30:30|33103.7|33053.7|33087.3|33037.3|33104.6|33054.7|33074.7|33033.3|32
1646062240000|2022-02-28 15:30:40|33083.1|33037.9|33086.4|33036.4|33091.6|33041.6|33078.5|33033.8|31
1646062250000|2022-02-28 15:30:50|33086.1|33036.1|33089.9|33039.9|33090.1|33040.1|33083|33034.4|23
1646062260000|2022-02-28 15:31:00|33088.4|33038.4|33091.4|33041.4|33105.5|33055.5|33078.2|33033.4|37
1646062270000|2022-02-28 15:31:10|33089.9|33039.9|33088.1|33038.1|33094.2|33044.2|33086|33037.7|37
1646062280000|2022-02-28 15:31:20|33082.1|33041.4|33091|33041|33096.6|33046.6|33082.1|33036.4|32
1646062290000|2022-02-28 15:31:30|33090.8|33040.8|33084|33045.4|33094.6|33045.6|33082.7|33038.9|22
1646062300000|2022-02-28 15:31:40|33090.8|33040.8|33090.9|33040.9|33094.6|33056.4|33075.4|33039|22
1646062310000|2022-02-28 15:31:50|33075.8|33055.8|33072.6|33052.6|33092|33056.2|33072.6|33037.6|16
1646062320000|2022-02-28 15:32:00|33090.9|33040.9|33091.6|33041.6|33091.6|33041.6|33085.3|33035.3|16
1646062330000|2022-02-28 15:32:10|33088.4|33038.4|33071|33051|33091.9|33053.4|33071|33036.6|32
1646062340000|2022-02-28 15:32:20|33070.6|33050.6|33075.9|33055.9|33091|33057|33068.4|33037.9|32
1646062350000|2022-02-28 15:32:30|33075.4|33055.4|33073.4|33053.4|33094.3|33056.8|33073.4|33041.8|29
1646062360000|2022-02-28 15:32:40|33073.7|33053.7|33087|33037|33091.5|33053.8|33072.7|33036.8|30
1646062370000|2022-02-28 15:32:50|33089.7|33039.7|33079.7|33029.7|33093.6|33055.3|33067.2|33029.4|29
1646062380000|2022-02-28 15:33:00|33083.4|33033.4|33068.9|33048.9|33087.9|33049.9|33068.8|33031.8|25
1646062390000|2022-02-28 15:33:10|33086.6|33036.6|33068.9|33048.9|33087.9|33050.1|33065.9|33032.1|22
1646062400000|2022-02-28 15:33:20|33068.1|33048.1|33085|33046|33093.9|33056.8|33068.1|33036.3|31
1646062410000|2022-02-28 15:33:30|33074.4|33054.4|33106|33056|33108.8|33058.8|33072.2|33038|33
1646062420000|2022-02-28 15:33:40|33099.3|33049.3|33068.6|33048.6|33099.7|33063.1|33068.6|33037.3|34
1646062430000|2022-02-28 15:33:50|33087.4|33037.4|33070.6|33050.6|33087.8|33055.9|33065.6|33036.9|23
1646062440000|2022-02-28 15:34:00|33071.5|33051.5|33086.2|33036.2|33086.2|33051.5|33063.3|33031.2|28
1646062450000|2022-02-28 15:34:10|33069.9|33049.9|33062.3|33042.3|33082.6|33049.9|33061.2|33029.8|28
1646062460000|2022-02-28 15:34:20|33062.6|33042.6|33100|33050|33100|33052.2|33059.6|33030.3|25
1646062470000|2022-02-28 15:34:30|33099.4|33049.4|33102|33052|33104.4|33070.9|33082.9|33047.8|39
1646062480000|2022-02-28 15:34:40|33103.4|33053.4|33096.7|33046.7|33104.2|33054.2|33096.7|33046.7|30
1646062490000|2022-02-28 15:34:50|33096.5|33046.5|33099.2|33049.2|33099.9|33049.9|33096.3|33046.3|21
1646062500000|2022-02-28 15:35:00|33098.7|33048.7|33101.1|33051.1|33101.2|33051.2|33098.2|33048.2|24
1646062510000|2022-02-28 15:35:10|33101.2|33051.2|33105.9|33055.9|33106.8|33060|33098.1|33050|23
1646062520000|2022-02-28 15:35:20|33104.9|33054.9|33103.1|33053.1|33106.4|33056.4|33101.7|33051.7|13
1646062530000|2022-02-28 15:35:30|33103.3|33053.3|33099|33059|33106.5|33060.3|33098.4|33053.1|29
1646062540000|2022-02-28 15:35:40|33102.2|33052.2|33101.3|33051.3|33103.4|33059.2|33095.3|33050.6|25
1646062550000|2022-02-28 15:35:50|33100.9|33050.9|33098.6|33048.6|33100.9|33050.9|33097.2|33047.2|24
1646062560000|2022-02-28 15:36:00|33099.1|33049.1|33104.1|33054.1|33105.1|33061|33094.5|33047.3|31
1646062570000|2022-02-28 15:36:10|33104.2|33054.2|33105.7|33055.7|33107.4|33063|33097.5|33053.5|32
1646062580000|2022-02-28 15:36:20|33099.3|33060.9|33106.8|33056.8|33107|33061.5|33096.9|33054.1|34
1646062590000|2022-02-28 15:36:30|33105.9|33055.9|33096.3|33051.5|33108.1|33061|33096.3|33050|27
1646062600000|2022-02-28 15:36:40|33096|33048|33104.2|33054.2|33105.4|33055.4|33096|33048|18
1646062610000|2022-02-28 15:36:50|33104.5|33054.5|33096.5|33058|33105.1|33058.3|33095.7|33051.9|24
1646062620000|2022-02-28 15:37:00|33097|33056.7|33102.9|33052.9|33103.7|33059.6|33095|33047|29
1646062630000|2022-02-28 15:37:10|33103|33053|33129.7|33079.7|33132.3|33082.3|33094|33045|33
1646062640000|2022-02-28 15:37:20|33132|33082|33129.2|33079.2|33132|33082|33127.9|33077.9|31
1646062650000|2022-02-28 15:37:30|33129.3|33079.3|33122.6|33072.6|33129.3|33082.8|33114|33066|27
1646062660000|2022-02-28 15:37:40|33114.8|33064.8|33104.2|33084.2|33137|33092.7|33104.2|33062|34
1646062670000|2022-02-28 15:37:50|33101.3|33081.3|33106.5|33086.5|33131|33094.2|33099.3|33063.7|40
1646062680000|2022-02-28 15:38:00|33119|33071|33112.3|33092.3|33127.8|33092.6|33091.3|33057.9|39
1646062690000|2022-02-28 15:38:10|33126.6|33076.6|33104.7|33054.7|33128|33090.5|33100.2|33052.6|40
1646062700000|2022-02-28 15:38:20|33100.4|33056.1|33119|33069|33119|33077.3|33086.3|33050|36
1646062710000|2022-02-28 15:38:30|33111.6|33061.6|33093.5|33073.5|33120.1|33084.3|33093.5|33060.9|38
1646062720000|2022-02-28 15:38:40|33086.2|33066.2|33107.4|33057.4|33107.4|33073.7|33073.2|33038.1|35
1646062730000|2022-02-28 15:38:50|33109.6|33059.6|33102.4|33052.4|33110|33074.4|33093.1|33046.9|36
1646062740000|2022-02-28 15:39:00|33102|33052|33097.5|33047.5|33103.9|33063.6|33083.6|33047.5|33
1646062750000|2022-02-28 15:39:10|33096|33046|33090.5|33040.5|33114.4|33064.4|33080.5|33038.8|38
1646062760000|2022-02-28 15:39:20|33084.4|33045.5|33098.1|33048.1|33121.6|33086.7|33084.4|33045.5|38
1646062770000|2022-02-28 15:39:30|33099.7|33049.7|33096.3|33051.5|33114.6|33079.1|33088.4|33043.3|39
1646062780000|2022-02-28 15:39:40|33096.7|33046.7|33096.3|33046.3|33098.7|33048.7|33093|33043|31
1646062790000|2022-02-28 15:39:50|33091.9|33041.9|33091|33041|33095.7|33047.9|33082|33037.6|33
1646062800000|2022-02-28 15:40:00|33090.8|33040.8|33118.7|33068.7|33120.3|33074.6|33081.1|33038.1|40
1646062810000|2022-02-28 15:40:10|33119.4|33069.4|33115.8|33065.8|33143|33076|33105.5|33057.3|37
1646062820000|2022-02-28 15:40:20|33110.8|33060.8|33116.3|33066.3|33117.7|33078.1|33094|33057.8|33
1646062830000|2022-02-28 15:40:30|33112.5|33062.5|33096.6|33076.6|33115.5|33077.1|33093.1|33059.3|37
1646062840000|2022-02-28 15:40:40|33110.4|33060.4|33109|33061|33124|33076.8|33092.5|33059.2|37
1646062850000|2022-02-28 15:40:50|33109.7|33059.7|33112.3|33062.3|33115.7|33076.7|33089.1|33053.9|38
1646062860000|2022-02-28 15:41:00|33111.7|33061.7|33097.5|33077.5|33113.6|33078.2|33088.5|33054.5|35
1646062870000|2022-02-28 15:41:10|33112.1|33062.1|33113|33063|33118|33078.1|33095.3|33059.1|32
1646062880000|2022-02-28 15:41:20|33114.7|33064.7|33098.7|33078.7|33116|33078.7|33095.4|33059.4|37
1646062890000|2022-02-28 15:41:30|33113.5|33063.5|33114.4|33064.4|33117.8|33079.8|33097|33062.3|33
1646062900000|2022-02-28 15:41:40|33114.7|33064.7|33118.9|33068.9|33119.4|33079.5|33098.7|33064.4|37
1646062910000|2022-02-28 15:41:50|33114.5|33075.8|33120.1|33070.1|33121.9|33084.3|33100.8|33066.4|28
1646062920000|2022-02-28 15:42:00|33120|33070|33125|33078|33125|33085.1|33105|33069.1|30
1646062930000|2022-02-28 15:42:10|33106.5|33086.5|33122.6|33072.6|33129|33089.3|33106.5|33072|34
1646062940000|2022-02-28 15:42:20|33122.5|33072.5|33127.1|33077.1|33129|33081|33117.7|33072|31
1646062950000|2022-02-28 15:42:30|33133|33085|33133|33084|33133|33085|33122.9|33076.1|24
1646062960000|2022-02-28 15:42:40|33126.3|33076.3|33136.6|33088.6|33136.6|33097.5|33113.5|33076|29
1646062970000|2022-02-28 15:42:50|33132.1|33082.1|33132.8|33082.8|33134.4|33084.4|33131.5|33081.5|28
1646062980000|2022-02-28 15:43:00|33132.3|33082.3|33131.9|33081.9|33139|33090|33126.5|33081.5|32
1646062990000|2022-02-28 15:43:10|33132.7|33082.7|33137.9|33087.9|33140.6|33101.6|33118|33082.7|26
1646063000000|2022-02-28 15:43:20|33140.2|33090.2|33141.2|33091.2|33142.5|33105.5|33124.9|33090.2|36
1646063010000|2022-02-28 15:43:30|33141.3|33091.3|33143.2|33093.2|33144.1|33108|33127.6|33089.1|30
1646063020000|2022-02-28 15:43:40|33143.6|33093.6|33145.8|33095.8|33149|33110.7|33129.1|33092.6|23
1646063030000|2022-02-28 15:43:50|33146|33096|33150.9|33100.9|33152.9|33110.6|33130.6|33095.2|31
1646063040000|2022-02-28 15:44:00|33149.7|33099.7|33150.3|33100.3|33153.5|33103.5|33146.1|33096.1|29
1646063050000|2022-02-28 15:44:10|33150.7|33100.7|33161.4|33111.4|33161.4|33111.4|33139.6|33095.2|38
1646063060000|2022-02-28 15:44:20|33158.8|33108.8|33150.6|33097.3|33165.3|33115.3|33126|33087.4|39
1646063070000|2022-02-28 15:44:30|33147.7|33102.5|33142.7|33096.2|33156|33103.1|33133.4|33082|39
1646063080000|2022-02-28 15:44:40|33143.6|33091.3|33144.5|33093.2|33160.9|33108.1|33141.7|33082.9|31
1646063090000|2022-02-28 15:44:50|33144|33096|33142.5|33094.8|33158.1|33106.8|33139.5|33088.4|24
1646063100000|2022-02-28 15:45:00|33141.8|33094.4|33139.5|33089.5|33143.8|33095.8|33130|33084|34
1646063110000|2022-02-28 15:45:10|33130.9|33089.2|33163.1|33113.1|33174|33123|33130.4|33085.9|35
1646063120000|2022-02-28 15:45:20|33159.4|33109.4|33158.4|33113.6|33166|33116|33156.7|33108.2|34
1646063130000|2022-02-28 15:45:30|33159.8|33109.8|33162.1|33112.1|33164.3|33114.8|33154.2|33107|33
1646063140000|2022-02-28 15:45:40|33163|33113|33157.8|33107.8|33166|33116|33147.6|33101|34
1646063150000|2022-02-28 15:45:50|33153.4|33103.4|33158.7|33108.7|33160.8|33110.8|33151.8|33101.8|28
1646063160000|2022-02-28 15:46:00|33159.2|33109.2|33162.1|33112.1|33163.2|33113.2|33149.6|33106.1|29
1646063170000|2022-02-28 15:46:10|33162.2|33112.2|33173.3|33123.3|33175.9|33125.9|33153.8|33110.4|22
1646063180000|2022-02-28 15:46:20|33176.2|33126.2|33168|33118|33176.2|33126.2|33158|33110|33
1646063190000|2022-02-28 15:46:30|33168.2|33118.2|33167.4|33117.4|33168.5|33124.7|33159|33114.9|30
1646063200000|2022-02-28 15:46:40|33168.9|33118.9|33166.1|33116.1|33168.9|33122.2|33160.9|33112.1|26
1646063210000|2022-02-28 15:46:50|33165.6|33115.6|33171.7|33121.7|33181|33131|33163.7|33113.7|37
1646063220000|2022-02-28 15:47:00|33171.6|33121.6|33173.7|33123.7|33175.4|33128.2|33165.9|33120.6|33
1646063230000|2022-02-28 15:47:10|33175.4|33125.4|33177.9|33127.9|33179.8|33130.1|33167.5|33120|37
1646063240000|2022-02-28 15:47:20|33178.5|33128.5|33176.2|33126.2|33179.4|33129.4|33165.8|33118|27
1646063250000|2022-02-28 15:47:30|33176.1|33126.1|33169.8|33128.6|33178|33130.9|33165.9|33123|28
1646063260000|2022-02-28 15:47:40|33178|33128|33169.9|33119.9|33178|33134.5|33166.9|33119.1|32
1646063270000|2022-02-28 15:47:50|33164.8|33126.5|33202.6|33152.6|33207.1|33160.2|33164.8|33123|33
1646063280000|2022-02-28 15:48:00|33188.1|33168.1|33195.6|33175.6|33205.1|33176.7|33188.1|33146.9|35
1646063290000|2022-02-28 15:48:10|33195.1|33175.1|33203.5|33165.6|33239|33187.3|33194|33159.6|40
1646063300000|2022-02-28 15:48:20|33209.3|33159.3|33210.2|33160.2|33227.9|33177.9|33205.6|33159.3|38
1646063310000|2022-02-28 15:48:30|33213|33163|33218.5|33168.5|33218.5|33180.5|33196.6|33151.8|40
1646063320000|2022-02-28 15:48:40|33216.7|33166.7|33211.6|33161.6|33216.7|33176.1|33193.6|33154.4|35
1646063330000|2022-02-28 15:48:50|33195.5|33175.5|33195.3|33175.3|33216.2|33179.4|33193.7|33159.4|35
1646063340000|2022-02-28 15:49:00|33196.1|33176.1|33215.7|33165.7|33219|33180.9|33196.1|33162.5|26
1646063350000|2022-02-28 15:49:10|33208|33158|33221.7|33171.7|33222.4|33184.8|33196.1|33158|33
1646063360000|2022-02-28 15:49:20|33203.3|33183.3|33225.6|33178.3|33272.1|33213.8|33203.3|33177.3|34
1646063370000|2022-02-28 15:49:30|33231.2|33190.4|33215.4|33165.4|33240|33192|33207.3|33160.6|40
1646063380000|2022-02-28 15:49:40|33213.6|33171.9|33220.9|33170.9|33230|33183|33207.2|33160.7|38
1646063390000|2022-02-28 15:49:50|33221.5|33171.5|33220.7|33170.7|33225.8|33182.3|33215.9|33165.9|36
1646063400000|2022-02-28 15:50:00|33219.6|33169.6|33213.7|33163.7|33239|33174.8|33208.8|33158.8|39
1646063410000|2022-02-28 15:50:10|33210.1|33168.9|33207.5|33157.5|33226|33173.9|33207.4|33157.5|39
1646063420000|2022-02-28 15:50:20|33210.7|33160.7|33163.9|33115.7|33216|33162|33155.7|33098|39
1646063430000|2022-02-28 15:50:30|33161.6|33113.6|33185.5|33143.6|33204|33143.6|33150.3|33067.8|38
1646063440000|2022-02-28 15:50:40|33191.1|33142.9|33197.6|33153.1|33208.4|33153.1|33182.5|33138.9|34
1646063450000|2022-02-28 15:50:50|33200.1|33153.3|33209.5|33169.3|33231|33169.3|33195.8|33137|40
1646063460000|2022-02-28 15:51:00|33215.1|33165.2|33223.4|33169.1|33230.5|33180.5|33202.7|33154.6|39
1646063470000|2022-02-28 15:51:10|33212.6|33171.7|33217.2|33172.3|33223.8|33177.9|33208.3|33151.4|33
1646063480000|2022-02-28 15:51:20|33221.3|33175.7|33231.9|33181.9|33233.8|33189.2|33216.5|33161.9|35
1646063490000|2022-02-28 15:51:30|33230.6|33180.6|33225.8|33188|33231.8|33188|33223.4|33178.8|38
1646063500000|2022-02-28 15:51:40|33233|33181.5|33237.1|33177.6|33245.2|33190|33226|33173.5|38
1646063510000|2022-02-28 15:51:50|33231.8|33182.8|33229.9|33179.9|33235.4|33189.3|33225|33179.9|39
1646063520000|2022-02-28 15:52:00|33224.3|33183.5|33217.4|33176.7|33239|33183.5|33213.7|33161|39
1646063530000|2022-02-28 15:52:10|33220.8|33170.8|33198.4|33155|33227|33172.9|33196|33143.4|40
1646063540000|2022-02-28 15:52:20|33198|33152|33192.9|33142.9|33208.6|33162.3|33185.1|33140.5|41
1646063550000|2022-02-28 15:52:30|33192.3|33142.3|33176.3|33136.2|33192.3|33146.7|33176.1|33126.8|38
1646063560000|2022-02-28 15:52:40|33168|33148|33182|33132|33182.8|33148|33166.9|33125.9|39
1646063570000|2022-02-28 15:52:50|33182.1|33132.1|33174.9|33134.7|33186.6|33141.4|33173.3|33130.3|35
1646063580000|2022-02-28 15:53:00|33183.4|33133.4|33183.5|33133.5|33184.6|33136.2|33170.8|33126.6|36
1646063590000|2022-02-28 15:53:10|33182.5|33132.5|33157.9|33137.9|33182.9|33145.8|33157.9|33117.5|38
1646063600000|2022-02-28 15:53:20|33157.5|33137.5|33158.6|33108.6|33171.7|33137.5|33145.6|33108.6|35
1646063610000|2022-02-28 15:53:30|33158.8|33108.8|33159.3|33109.3|33171.5|33121.5|33152.5|33104.4|35
1646063620000|2022-02-28 15:53:40|33156.8|33112.8|33153.1|33103.1|33159|33116.6|33147.2|33098.1|26
1646063630000|2022-02-28 15:53:50|33154|33104|33158.1|33116.4|33161.1|33116.4|33153.7|33104|25
1646063640000|2022-02-28 15:54:00|33162.1|33116.7|33167|33124.6|33170.2|33125.6|33161|33111|32
1646063650000|2022-02-28 15:54:10|33171.5|33121.5|33169.4|33119.4|33171.7|33126.5|33167|33119.3|35
1646063660000|2022-02-28 15:54:20|33169.6|33119.6|33167.2|33117.2|33184.7|33134.7|33167|33117.2|33
1646063670000|2022-02-28 15:54:30|33168.3|33118.3|33167.1|33117.1|33178.9|33132.2|33162.5|33115.2|29
1646063680000|2022-02-28 15:54:40|33168.9|33118.9|33176.4|33126.4|33176.4|33141.3|33160.5|33118.9|30
1646063690000|2022-02-28 15:54:50|33161|33141|33162.7|33142.7|33178.5|33144.4|33154.8|33119.8|34
1646063700000|2022-02-28 15:55:00|33161.8|33141.8|33147.2|33127.2|33175.9|33142.7|33147.2|33107.9|39
1646063710000|2022-02-28 15:55:10|33147.4|33127.4|33181.1|33131.1|33181.1|33131.1|33145.5|33111.3|40
1646063720000|2022-02-28 15:55:20|33191.2|33141.2|33188.2|33138.2|33198|33150|33174.4|33124.4|40
1646063730000|2022-02-28 15:55:30|33187.5|33137.5|33182.5|33139.4|33190|33144|33176.2|33131.3|39
1646063740000|2022-02-28 15:55:40|33186.3|33136.3|33175.9|33125.9|33186.3|33136.3|33172.1|33125.9|37
1646063750000|2022-02-28 15:55:50|33178.4|33128.4|33169.3|33119.3|33179|33129.1|33165.4|33115.4|39
1646063760000|2022-02-28 15:56:00|33170.7|33120.7|33144.3|33094.3|33171.7|33121.7|33135.2|33089.7|40
1646063770000|2022-02-28 15:56:10|33135.3|33096.5|33154.9|33110|33156.7|33111.4|33135.3|33096.5|40
1646063780000|2022-02-28 15:56:20|33152.5|33105|33164.5|33114.5|33172.3|33127.8|33142.2|33095.5|39
1646063790000|2022-02-28 15:56:30|33165.6|33115.6|33146.3|33096.3|33170|33122|33144.9|33094.9|38
1646063800000|2022-02-28 15:56:40|33155.2|33103.9|33164.5|33114.5|33166|33119.2|33137.3|33096.3|40
1646063810000|2022-02-28 15:56:50|33164.6|33114.6|33124.6|33074.6|33164.6|33114.6|33124.6|33074.6|40
1646063820000|2022-02-28 15:57:00|33130.4|33084.9|33132.9|33082.9|33140.9|33094.8|33124.9|33067.7|40
1646063830000|2022-02-28 15:57:10|33130.6|33086|33136.2|33091.7|33137.4|33094.5|33119.6|33071|39
1646063840000|2022-02-28 15:57:20|33139.4|33096.3|33134.9|33095.9|33149|33101|33130.3|33077.7|39
1646063850000|2022-02-28 15:57:30|33136.2|33096.1|33107.9|33053.8|33136.2|33096.1|33107.3|33053.8|39
1646063860000|2022-02-28 15:57:40|33121|33073|33112.8|33062.8|33121|33073|33104.7|33052.5|38
1646063870000|2022-02-28 15:57:50|33109.4|33068.7|33056.4|33006.4|33110.2|33068.7|33044.3|32998.7|40
1646063880000|2022-02-28 15:58:00|33052.7|33014|33049.6|33003.7|33060.4|33014.9|33042.1|32999.5|39
1646063890000|2022-02-28 15:58:10|33046.8|33002.1|33051.8|33004.9|33057.6|33012.2|33030|32976.4|40
1646063900000|2022-02-28 15:58:20|33059.2|32999.3|33048.5|33010.6|33059.7|33011.2|33044.3|32991.5|40
1646063910000|2022-02-28 15:58:30|33043.5|33004.4|33044.3|32994.3|33067|33011.4|33043.5|32980.1|40
1646063920000|2022-02-28 15:58:40|33048.5|32996.8|33041.3|32991.7|33053.7|32997.6|33017.7|32974.4|38
1646063930000|2022-02-28 15:58:50|33039.8|32993.9|33052.8|33000.3|33057|33010.6|33030.3|32975.3|39
1646063940000|2022-02-28 15:59:00|33049.2|32983.3|33049.7|33010.2|33060.7|33010.2|33029|32980.6|40
1646063950000|2022-02-28 15:59:10|33048.3|33004.1|33054|33004|33062.4|33015.2|33040.9|32998.8|39
1646063960000|2022-02-28 15:59:20|33059|33011|33033.2|32983.2|33059|33011|33032.4|32979.6|40
1646063970000|2022-02-28 15:59:30|33034.1|32984.1|32994.7|32944.7|33034.1|32984.1|32988.5|32938.5|40
1646063980000|2022-02-28 15:59:40|32996.5|32946.5|32967.5|32917.4|32996.6|32952.6|32967.4|32917.2|40
1646063990000|2022-02-28 15:59:50|32970.5|32918.7|32993.1|32943.1|33005|32953.5|32970.5|32918.7|40
1646064000000|2022-02-28 16:00:00|32990.5|32953|32993.1|32951.3|32998.5|32955.9|32983.6|32942.6|40
1646064010000|2022-02-28 16:00:10|32993.5|32951.7|32981.4|32941.3|32995.3|32951.7|32980.4|32936.5|39
1646064020000|2022-02-28 16:00:20|32983.1|32940.7|33006.3|32957.9|33014.3|32960.6|32983.1|32936.4|39
1646064030000|2022-02-28 16:00:30|33007.5|32959.6|32998.3|32953|33011.3|32959.7|32995.9|32932.8|40
1646064040000|2022-02-28 16:00:40|33000.2|32955.5|33002|32960.8|33003.9|32962.1|32985|32943.3|39
1646064050000|2022-02-28 16:00:50|33001.5|32959.6|32987.2|32937.2|33002.3|32959.6|32987.2|32935.3|39
1646064060000|2022-02-28 16:01:00|32987.9|32937.9|32990.9|32940.9|32994|32945.4|32979.7|32936.1|38
1646064070000|2022-02-28 16:01:10|32990|32940|32994.1|32944.1|32994.5|32944.5|32980.4|32934.4|38
1646064080000|2022-02-28 16:01:20|32989.9|32939.9|32985.6|32935.6|32989.9|32943|32979.6|32931.8|38
1646064090000|2022-02-28 16:01:30|32981.6|32943.5|32988.1|32929|33001.4|32947.1|32979.6|32929|40
1646064100000|2022-02-28 16:01:40|32990.5|32931.4|32962.9|32912.9|33014|32938.3|32955.2|32906.6|40
1646064110000|2022-02-28 16:01:50|32960.9|32910.9|32983.1|32893|33005.8|32922.6|32950.6|32845|40
1646064120000|2022-02-28 16:02:00|32981.1|32896|32944.2|32895.7|32982.7|32900.1|32914.6|32807.1|40
1646064130000|2022-02-28 16:02:10|32956.5|32885.6|32974.3|32917.5|32994.9|32917.5|32934|32846.9|40
1646064140000|2022-02-28 16:02:20|32983.5|32869.8|32983.4|32931|32991.3|32932|32968.3|32869.8|40
1646064150000|2022-02-28 16:02:30|32983.2|32930.5|32982.4|32929.3|33011.3|32938.6|32982.4|32916.2|40
1646064160000|2022-02-28 16:02:40|32985.1|32932.2|32992.6|32946.6|33001.5|32946.6|32978.2|32926|40
1646064170000|2022-02-28 16:02:50|32990.9|32943.3|33005.4|32958.9|33005.4|32958.9|32980.2|32929.8|40
1646064180000|2022-02-28 16:03:00|33004.2|32954.2|33005.2|32956.7|33007.3|32958.5|32992.9|32948.8|32
1646064190000|2022-02-28 16:03:10|33001.3|32951.3|33011.3|32963.8|33032.2|32967.3|32995.3|32950.5|40
1646064200000|2022-02-28 16:03:20|33003.9|32962.6|33012|32964|33038.8|32969.7|33003.3|32953.9|40
1646064210000|2022-02-28 16:03:30|33013.6|32964.8|33015|32967|33041.2|32968.1|33003.3|32952.1|40
1646064220000|2022-02-28 16:03:40|33016.4|32965.3|33001.3|32957.9|33049.8|32965.8|32996.9|32947|39
1646064230000|2022-02-28 16:03:50|33001.9|32951.9|33001.3|32952.3|33032.8|32961.4|32995.8|32942.5|37
1646064240000|2022-02-28 16:04:00|33011.2|32953.5|33012.2|32962.5|33037|32964.7|33003.3|32952.5|39
1646064250000|2022-02-28 16:04:10|33015.7|32963.4|33025.6|32954.2|33049.3|32969.8|33006.7|32942.2|38
1646064260000|2022-02-28 16:04:20|33028.5|32948.1|33023.6|32944.4|33065.6|32963.1|33018.8|32939.9|38
1646064270000|2022-02-28 16:04:30|33029.1|32940.2|33023.5|32953.2|33065.6|32955.2|33018|32938.8|39
1646064280000|2022-02-28 16:04:40|33022.8|32955.6|33025.2|32958.9|33039.5|32961.1|33020|32953.2|37
1646064290000|2022-02-28 16:04:50|33025.1|32953.2|33035|32978|33072.7|32978|33018.8|32949.9|39
1646064300000|2022-02-28 16:05:00|33034|32980|33043.4|32968.5|33078.1|32996.1|33025.9|32961.9|40
1646064310000|2022-02-28 16:05:10|33042.8|32970.5|33035.3|32996|33096.5|33004.9|33026.8|32965.9|40
1646064320000|2022-02-28 16:05:20|33058.2|32998.9|33022.6|32972.6|33058.2|32998.9|33022.6|32972.6|39
1646064330000|2022-02-28 16:05:30|33028.4|32977.2|33019.5|32953|33056|32986.8|33008.1|32942.4|36
1646064340000|2022-02-28 16:05:40|33015.2|32955.2|33009.6|32958.1|33022.8|32961.1|33006.9|32950.6|31
1646064350000|2022-02-28 16:05:50|33009.2|32958.5|33004.7|32951.6|33039.7|32959.8|33004.7|32949.1|33
1646064360000|2022-02-28 16:06:00|33003.9|32951.5|33017|32967.5|33056|32969|33003.9|32951.5|37
1646064370000|2022-02-28 16:06:10|33017.4|32966|33022.9|32971.6|33022.9|32974.5|33005.6|32964|40
1646064380000|2022-02-28 16:06:20|33021|32971.3|33062.7|32978.2|33091.1|32991.7|33013.4|32963.4|35
1646064390000|2022-02-28 16:06:30|33064.9|32972.4|33076.3|32989|33095.3|32989|33064.9|32971|33
1646064400000|2022-02-28 16:06:40|33072.8|32990.3|33075.4|32958.5|33087|32990.3|33048.2|32934.1|35
1646064410000|2022-02-28 16:06:50|33065.7|32964.5|33067.7|32966|33085.9|32968.7|33065.7|32958.3|33
1646064420000|2022-02-28 16:07:00|33077.7|32959.6|33083.7|32970.2|33107.4|32987.4|33068.3|32959.6|35
1646064430000|2022-02-28 16:07:10|33078.9|32985.1|33060.9|32992|33087.3|32997|33060.9|32970.6|36
1646064440000|2022-02-28 16:07:20|33063.4|32994|33061.1|32993|33101.3|32995.9|33054.9|32988.5|37
1646064450000|2022-02-28 16:07:30|33065.2|32994.6|33067.5|32993.5|33075.4|32996|33065.2|32991.6|37
1646064460000|2022-02-28 16:07:40|33066.4|32994.8|33093.4|32987.3|33093.4|32996.8|33058|32987.3|37
1646064470000|2022-02-28 16:07:50|33063|32994|33061.9|32996.5|33087.7|32996.5|33054.7|32984|32
1646064480000|2022-02-28 16:08:00|33067.8|32978.4|33070.5|33022.2|33120.7|33028.8|33067.8|32972.5|37
1646064490000|2022-02-28 16:08:10|33075.7|33036|33079.2|33009.8|33118.9|33039|33072.6|33000.7|36
1646064500000|2022-02-28 16:08:20|33078.7|33009.5|33083.8|33021.9|33122.2|33023.7|33078.3|32991.4|34
1646064510000|2022-02-28 16:08:30|33082.3|33023.7|33083.2|33022.2|33121.3|33024.9|33075.3|32991.6|35
1646064520000|2022-02-28 16:08:40|33082.3|33020.8|33080.8|33023.5|33121.8|33025|33080.8|32996.5|35
1646064530000|2022-02-28 16:08:50|33085|33021.9|33089.7|33032.2|33092.7|33034.8|33074.1|32992.2|37
1646064540000|2022-02-28 16:09:00|33086|33033.2|33078.2|33015.9|33110.7|33035.4|33073.8|33008.9|33
1646064550000|2022-02-28 16:09:10|33074|33017.2|33084.6|32998.9|33084.6|33017.8|33064.2|32994.8|34
1646064560000|2022-02-28 16:09:20|33085.1|33004.9|33078|33005|33109.6|33006.8|33078|32999|24
1646064570000|2022-02-28 16:09:30|33083|33000|33088.3|33005|33108.6|33010|33074.7|32999.8|33
1646064580000|2022-02-28 16:09:40|33097.7|33005.3|33076.6|33026.5|33112.6|33039.9|33076.6|33004.9|34
1646064590000|2022-02-28 16:09:50|33095.5|33040.6|33093.8|33048.1|33113.6|33049.3|33074.6|33025.2|39
1646064600000|2022-02-28 16:10:00|33097.3|33043.7|33079.8|33035|33114.9|33050|33074.4|33031.3|39
1646064610000|2022-02-28 16:10:10|33084.7|33033.6|33064|33013.4|33092.2|33037.8|33051.5|33006.1|39
1646064620000|2022-02-28 16:10:20|33056.3|33006.3|33078|33023.9|33086.2|33026.4|33050.7|33005.6|36
1646064630000|2022-02-28 16:10:30|33070.3|33020|33053.7|32992.2|33083.3|33025.3|33044.3|32985.6|34
1646064640000|2022-02-28 16:10:40|33050.4|32992.4|33044.6|33001|33060.5|33005|33041.3|32985.4|39
1646064650000|2022-02-28 16:10:50|33045.4|33002.4|33053.4|33002.5|33064.2|33005.9|33045.4|32990.6|39
1646064660000|2022-02-28 16:11:00|33054.7|33003.5|33047.7|33000.1|33094.7|33008.8|33046.1|32993.3|35
1646064670000|2022-02-28 16:11:10|33058.3|33002.8|33059.7|33010.5|33093.8|33013.1|33041.6|32995.2|38
1646064680000|2022-02-28 16:11:20|33058.9|33009.9|33053|33007.3|33081.5|33012|33051|32996.6|38
1646064690000|2022-02-28 16:11:30|33073.5|33006.5|33057.9|33002.1|33073.5|33006.5|33054.4|32997.2|39
1646064700000|2022-02-28 16:11:40|33057.7|33001.3|33077.6|33017.3|33084.7|33020.5|33054.9|32988.4|36
1646064710000|2022-02-28 16:11:50|33072.3|33018.4|33063|33013|33080.6|33025.3|33059.1|33012.8|38
1646064720000|2022-02-28 16:12:00|33067.3|33028.9|33049.2|32999.9|33091.4|33028.9|33047.5|32999.9|37
1646064730000|2022-02-28 16:12:10|33045.5|33004.1|33041.5|32992.9|33062.4|33004.8|33037.8|32987.4|37
1646064740000|2022-02-28 16:12:20|33041.6|32993.2|33049.3|32999.3|33053.5|33001.7|33038.5|32989.1|31
1646064750000|2022-02-28 16:12:30|33045.8|32995.8|33042|32990.8|33064.8|33002.4|33038.1|32987.3|36
1646064760000|2022-02-28 16:12:40|33042.4|32992.4|33036.5|32994.1|33066.9|32999.3|33036.5|32988.6|36
1646064770000|2022-02-28 16:12:50|33041.6|32987.3|33041.9|32991.9|33041.9|32995.3|33033.4|32987.3|29
1646064780000|2022-02-28 16:13:00|33042.7|32992.7|33046.3|32994.6|33047.3|32999.9|33040.4|32992.3|29
1646064790000|2022-02-28 16:13:10|33044.9|32994.8|33049.7|32999.7|33049.7|32999.7|33043.3|32994.8|20
1646064800000|2022-02-28 16:13:20|33051.3|33001.3|33056.2|33007.9|33084.4|33012.2|33048.2|32998.1|39
1646064810000|2022-02-28 16:13:30|33058.9|33011.6|33064.5|33001.1|33085.9|33012.4|33054|32998.2|34
1646064820000|2022-02-28 16:13:40|33054.4|33006.4|33077.2|33021.9|33084.7|33021.9|33054|32996.1|30
1646064830000|2022-02-28 16:13:50|33091.6|33011.3|33067.1|33016|33091.6|33029.3|33057.5|33009.6|35
1646064840000|2022-02-28 16:14:00|33061.1|33011.1|33066.3|33016.3|33071.7|33023.3|33059.7|33011.1|35
1646064850000|2022-02-28 16:14:10|33067.5|33020.8|33059.1|33013.3|33085.3|33022.9|33055.2|33009.5|27
1646064860000|2022-02-28 16:14:20|33052.7|33004.5|33053.1|33004.6|33082.3|33011.8|33039.9|32990.3|29
1646064870000|2022-02-28 16:14:30|33053.5|33005.4|33048.5|32992.2|33054.3|33006.4|33035|32990.4|23
1646064880000|2022-02-28 16:14:40|33051.8|32992.5|33061.7|33014.9|33081.9|33014.9|33040.5|32992.5|28
1646064890000|2022-02-28 16:14:50|33074.5|33007.9|33066.4|33013|33078.7|33018|33063|33005.3|32
1646064900000|2022-02-28 16:15:00|33062.3|33013.9|33063|33012|33091.1|33014|33054|32986.4|22
1646064910000|2022-02-28 16:15:10|33062|33011|33065|33013|33067|33016|33062|33011|14
1646064920000|2022-02-28 16:15:20|33064|33012|33066|33014|33068|33016|33064|33012|13
1646064930000|2022-02-28 16:15:30|33057.4|33005.2|33061.1|33007|33065.8|33013.9|33055.2|32992.1|15
1646064940000|2022-02-28 16:15:40|33062|33008|33061|33007|33062|33008|33060|33006|10
1646064950000|2022-02-28 16:15:50|33060|33006|33050.4|32997|33091.5|33006|33045.5|32975.9|20
1646064960000|2022-02-28 16:16:00|33050.9|32996.9|33048.5|32995|33052|32998|33044.7|32991|17
1646064970000|2022-02-28 16:16:10|33048.6|32994.8|33047|32993|33049|32995|33047|32993|13
1646064980000|2022-02-28 16:16:20|33046|32992|33059.6|33010.8|33084|33011|33046|32992|27
1646064990000|2022-02-28 16:16:30|33061.2|33008.7|33063.3|33011.8|33100.4|33011.8|33049.1|32970.1|31
1646065000000|2022-02-28 16:16:40|33064.2|33011.9|33069.2|33013.6|33091.1|33014.8|33061.1|33010.2|28
1646065010000|2022-02-28 16:16:50|33089.7|33012.8|33067.4|33012.9|33089.7|33014.2|33056.2|33004.8|24
1646065020000|2022-02-28 16:17:00|33072.7|33011.3|33059.1|33011.6|33072.7|33014.3|33054.5|33010.3|23
1646065030000|2022-02-28 16:17:10|33068|33008.9|33062.1|33002.4|33068|33011|33049.9|33002.4|20
1646065040000|2022-02-28 16:17:20|33041|32993.1|33057.8|33009.8|33063.6|33009.8|33041|32993.1|18
1646065050000|2022-02-28 16:17:30|33058.3|33008.5|33060.6|33011.9|33066.5|33013|33043.8|32997.7|27
1646065060000|2022-02-28 16:17:40|33061.5|33012.8|33061|33013|33064|33013|33047.2|33001.7|18
1646065070000|2022-02-28 16:17:50|33060|33012|33072.4|33012.3|33072.4|33016|33060|33009.1|15
1646065080000|2022-02-28 16:18:00|33064.5|33012.5|33064.6|33014.7|33075.3|33019|33058.7|33011.8|28
1646065090000|2022-02-28 16:18:10|33050.5|33008|33067|33013.4|33071|33015.4|33050.5|33008|20
1646065100000|2022-02-28 16:18:20|33065.4|33015.6|33064.9|33002.1|33087.9|33015.9|33055.9|33002.1|32
1646065110000|2022-02-28 16:18:30|33056.3|33007.8|33059.5|33010.8|33073.9|33010.8|33048|32980.4|17
1646065120000|2022-02-28 16:18:40|33059|33011|33058.4|33008.9|33075.3|33012|33051.6|32983.4|16
1646065130000|2022-02-28 16:18:50|33066|33004.3|33075.3|32997.7|33075.4|33010.8|33058.3|32997.7|13
1646065140000|2022-02-28 16:19:00|33075.4|32997.8|33051.6|33006.2|33075.4|33009|33047.6|32997.7|14
1646065150000|2022-02-28 16:19:10|33044.2|32985.7|33058|33010|33078.3|33011|33044.2|32985.7|17
1646065160000|2022-02-28 16:19:20|33073.3|33007.2|33058.4|33008.2|33081|33010.6|33057|32996|23
1646065170000|2022-02-28 16:19:30|33080|32996|33079|32995|33080|33010|33046.3|32991.3|13
1646065180000|2022-02-28 16:19:40|33058.1|33008.8|33060.1|33010.8|33082|33011|33057|32996|19
1646065190000|2022-02-28 16:19:50|33059.3|33010.9|33080|32996|33082|33010.9|33044.9|32991.3|14
1646065200000|2022-02-28 16:20:00|33056.3|33008|33052.4|32997.7|33081|33012.8|33048|32992.9|29
1646065210000|2022-02-28 16:20:10|33047.7|32997.8|33046.9|32999.7|33076|33008.9|33033.7|32990|40
1646065220000|2022-02-28 16:20:20|33036.2|32995.7|33047.6|33001|33060|33007.7|33036|32988.4|36
1646065230000|2022-02-28 16:20:30|33054.5|32990.9|33045.6|32990|33068.7|33001.8|33031.8|32989.7|39
1646065240000|2022-02-28 16:20:40|33048|32999|33050.1|32997|33055.8|32999|33029.7|32979.7|32
1646065250000|2022-02-28 16:20:50|33047.4|32996.2|33033.8|32983.8|33062|32997.6|33030.1|32982.3|36
1646065260000|2022-02-28 16:21:00|33032.7|32982.7|33038.9|32988.9|33060.6|33000.7|33030|32981|39
1646065270000|2022-02-28 16:21:10|33033.8|32995.1|33054|33005|33068.6|33005|33033.8|32985.1|34
1646065280000|2022-02-28 16:21:20|33060.2|33003.5|33038.1|32988.1|33066.3|33003.5|33035.5|32986.9|33
1646065290000|2022-02-28 16:21:30|33042|32994|33044.2|32994.2|33068.7|33004|33034.9|32988|32
1646065300000|2022-02-28 16:21:40|33042.9|32992.9|33042.8|32992.8|33061.9|33001.4|33037|32990.6|32
1646065310000|2022-02-28 16:21:50|33041.3|32999.7|33047|32997|33062.5|33008.8|33037.7|32993.1|37
1646065320000|2022-02-28 16:22:00|33040.8|33002|33068.8|33000.8|33068.8|33005|33036.6|32988.7|35
1646065330000|2022-02-28 16:22:10|33043.9|32999.8|33058.1|33008.1|33075.9|33016|33038.6|32996|31
1646065340000|2022-02-28 16:22:20|33056.3|33006.3|33063|33003.9|33082.1|33016.8|33041.9|32994.9|35
1646065350000|2022-02-28 16:22:30|33042.2|32998.2|33082.6|32999.4|33082.6|33009|33036.1|32991.8|34
1646065360000|2022-02-28 16:22:40|33077.9|32996.7|33069.1|33000.3|33078.9|33008.7|33050.3|32991.7|34
1646065370000|2022-02-28 16:22:50|33061.5|33006.8|33058.4|33004.9|33084.4|33012.8|33048.1|32994.5|36
1646065380000|2022-02-28 16:23:00|33064.8|33010.6|33059.8|33006|33075.7|33020.2|33057.3|33004.5|40
1646065390000|2022-02-28 16:23:10|33057.5|33001.8|33060.3|33000.5|33089.1|33004.2|33056.7|32994|37
1646065400000|2022-02-28 16:23:20|33062.9|33001.3|33081.2|32985.1|33084.7|33001.7|33055.7|32985.1|34
1646065410000|2022-02-28 16:23:30|33080.4|32985|33081.1|32977.8|33084.6|32996.5|33046|32977.8|31
1646065420000|2022-02-28 16:23:40|33077.8|32978.3|33072.9|32975.8|33082.2|32989.3|33043.3|32974.3|36
1646065430000|2022-02-28 16:23:50|33070.8|32976|33052.9|33001.5|33079.7|33008.5|33041.9|32975.1|36
1646065440000|2022-02-28 16:24:00|33050.5|33002.3|33041.5|32991.6|33066.1|33002.3|33040.6|32986|35
1646065450000|2022-02-28 16:24:10|33039.9|32990|33042|32989.6|33053.2|32991.2|33032.7|32980|39
1646065460000|2022-02-28 16:24:20|33040.8|32985.7|33043.2|32990.2|33045.8|32990.2|33034.1|32984.4|40
1646065470000|2022-02-28 16:24:30|33043|32989.4|33053.4|32979.3|33055.3|32993.4|33029.1|32964.5|39
1646065480000|2022-02-28 16:24:40|33046.4|32995.3|33050.7|32981.8|33059.3|32995.8|33040.8|32977.1|39
1646065490000|2022-02-28 16:24:50|33075.2|32971.1|33045|32986|33075.2|32989.6|33034.6|32962.4|24
1646065500000|2022-02-28 16:25:00|33048|32984|33047.5|32977.7|33057.5|32986.6|33043|32977.7|34
1646065510000|2022-02-28 16:25:10|33048.7|32976.8|33043.9|32975|33049|32980|33042.8|32973.9|22
1646065520000|2022-02-28 16:25:20|33044|32974|33038.6|32961.8|33069.7|32974|33031.5|32947.4|30
1646065530000|2022-02-28 16:25:30|33036.8|32961.2|33038|32950|33042.4|32962.6|33036.8|32949|23
1646065540000|2022-02-28 16:25:40|33039|32951|33054.1|32980.5|33081|32986|33037|32949|24
1646065550000|2022-02-28 16:25:50|33058.5|32985.1|33047.4|32990.8|33074.5|32994.6|33036.3|32978|32
1646065560000|2022-02-28 16:26:00|33052.9|32991.5|33032.8|32980|33057.4|32991.5|33012.6|32965|37
1646065570000|2022-02-28 16:26:10|33031|32983.2|33007.3|32961.6|33036.5|32983.2|33007.3|32951.3|36
1646065580000|2022-02-28 16:26:20|33011.1|32949.7|33025.6|32953.8|33050.7|32956.1|32990.4|32937.4|32
1646065590000|2022-02-28 16:26:30|33023.2|32977.9|33017.9|32969.5|33047.3|32977.9|33013.5|32964.7|38
1646065600000|2022-02-28 16:26:40|33020.7|32970.4|33023.6|32958.4|33029.3|32970.9|33004.3|32957.6|35
1646065610000|2022-02-28 16:26:50|33020.7|32962.6|33020.4|32957.7|33024.4|32964.1|33003|32955.8|33
1646065620000|2022-02-28 16:27:00|33004.4|32961.6|33021.9|32970.6|33026.6|32973.4|33001.3|32956.9|36
1646065630000|2022-02-28 16:27:10|33026.2|32975.6|33017|32969|33026.2|32977.6|33004.1|32955.2|31
1646065640000|2022-02-28 16:27:20|33018.3|32963.1|33025.9|32958.9|33051.5|32969.8|33001|32940.5|41
1646065650000|2022-02-28 16:27:30|33024.3|32960.8|33027|32977.5|33040.2|32992.5|33003.6|32960.2|35
1646065660000|2022-02-28 16:27:40|33018.9|32968.9|33032|32973|33032|32980.4|33015.8|32968.9|33
1646065670000|2022-02-28 16:27:50|33027.6|32977.7|33017.2|32977.7|33029|32981.1|33015.5|32967.4|32
1646065680000|2022-02-28 16:28:00|33022.6|32972.6|33011.3|32954.3|33034|32986|33006.9|32943.3|34
1646065690000|2022-02-28 16:28:10|33014.2|32951.6|33016.6|32958.5|33026|32958.5|32993.9|32928.7|30
1646065700000|2022-02-28 16:28:20|33021.3|32945.6|32984.6|32940.1|33022|32955.7|32978.3|32933.6|39
1646065710000|2022-02-28 16:28:30|32982.5|32932.5|32965.2|32902.9|32991.5|32941.7|32956.2|32902.9|36
1646065720000|2022-02-28 16:28:40|32960.7|32899.6|32965|32915.5|32984.9|32922.9|32959.4|32899.6|36
1646065730000|2022-02-28 16:28:50|32965.3|32921.3|32952.3|32904.2|32972.6|32921.9|32952.3|32904.2|39
1646065740000|2022-02-28 16:29:00|32947|32900.4|32958.2|32908.2|32980|32937.8|32946.6|32892.5|40
1646065750000|2022-02-28 16:29:10|32959.3|32909.3|32965|32919|32969.1|32923|32957|32907|33
1646065760000|2022-02-28 16:29:20|32969.9|32924.6|32959.3|32919|32969.9|32925.9|32954.3|32907.3|35
1646065770000|2022-02-28 16:29:30|32955.7|32913.9|32963.2|32913.2|32965.1|32922.5|32952|32903.6|37
1646065780000|2022-02-28 16:29:40|32961.7|32911.7|32966.9|32928.9|32972.3|32928.9|32955.8|32907.2|32
1646065790000|2022-02-28 16:29:50|32963.2|32913.2|32960.2|32921.1|32966.7|32924.4|32952.9|32905.6|34
1646065800000|2022-02-28 16:30:00|32965.1|32922.8|33003.3|32892.3|33003.3|32925.1|32958|32892.3|35
1646065810000|2022-02-28 16:30:10|33003.1|32893|32976.9|32899.9|33003.1|32908.2|32960.9|32877|37
1646065820000|2022-02-28 16:30:20|32979.7|32899.8|32969.5|32888.7|32997.8|32903.5|32960.5|32886.8|33
1646065830000|2022-02-28 16:30:30|32968.8|32887.8|32988|32932.3|32996|32932.3|32958.9|32880.7|35
1646065840000|2022-02-28 16:30:40|32969.3|32928.6|32996.4|32941.5|32996.4|32941.5|32964|32920.7|25
1646065850000|2022-02-28 16:30:50|32993|32934|32991.9|32923.5|32996.1|32940.1|32966.1|32915.2|33
1646065860000|2022-02-28 16:31:00|32990.3|32923.2|32989.9|32923.5|32992.4|32923.5|32971.3|32913.7|35
1646065870000|2022-02-28 16:31:10|32990.8|32922.9|32974.8|32919.7|32995.1|32925.9|32968.4|32915|25
1646065880000|2022-02-28 16:31:20|32974.5|32920.5|32977.4|32921.1|32991|32925.1|32968|32912.4|22
1646065890000|2022-02-28 16:31:30|32982.5|32922.8|32994|32924.6|32996|32925.6|32964.8|32913.3|29
1646065900000|2022-02-28 16:31:40|32996|32918|32987.5|32921.7|33002|32933.9|32975.3|32917|35
1646065910000|2022-02-28 16:31:50|32987.9|32935.5|32984.2|32945.1|33011.7|32950.3|32982|32935.5|35
1646065920000|2022-02-28 16:32:00|32989.9|32945.5|32983|32942|33007|32951|32983|32941.1|33
1646065930000|2022-02-28 16:32:10|32982|32941|33006|32950|33006.5|32950|32982|32938.9|33
1646065940000|2022-02-28 16:32:20|33005.6|32948.1|32987.4|32940.3|33006.6|32949.3|32976.6|32939|35
1646065950000|2022-02-28 16:32:30|32978.7|32936.9|32978.9|32926.9|32990.6|32936.9|32969.1|32920.7|38
1646065960000|2022-02-28 16:32:40|32984.6|32927.2|32998.3|32920.4|32999.8|32928.2|32975.7|32919.7|22
1646065970000|2022-02-28 16:32:50|32991.8|32919.9|32990|32925|32994.1|32927.9|32957.1|32913.6|27
1646065980000|2022-02-28 16:33:00|32991|32926|32997|32932|33000.6|32933|32990|32925|23
1646065990000|2022-02-28 16:33:10|32996|32931|32992|32927|33014.8|32934.7|32992|32910.6|20
1646066000000|2022-02-28 16:33:20|32993|32928|32977.8|32913.9|33010.6|32928|32970.7|32901.3|22
1646066010000|2022-02-28 16:33:30|32977.3|32913.6|33009|32911|33009|32916|32976|32911|11
1646066020000|2022-02-28 16:33:40|32981|32914|32981.2|32918.8|33005.7|32932.6|32979|32914|25
1646066030000|2022-02-28 16:33:50|32985.9|32920|33007.2|32935.4|33009|32935.4|32978.4|32920|28
1646066040000|2022-02-28 16:34:00|32986.4|32935.3|32988.8|32929.5|33010|32935.3|32982|32922.2|27
1646066050000|2022-02-28 16:34:10|32998.6|32934.6|32992.1|32932.4|32998.9|32935.9|32978.2|32922.6|29
1646066060000|2022-02-28 16:34:20|32989.3|32928.3|32988.4|32926.2|33018|32939.8|32978.1|32921.1|30
1646066070000|2022-02-28 16:34:30|32990.3|32927.9|33003.6|32931.1|33004.5|32933.2|32990.3|32927.3|30
1646066080000|2022-02-28 16:34:40|33015|32933.9|33003.4|32925.9|33015|32933.9|32991.6|32922.6|33
1646066090000|2022-02-28 16:34:50|33004.8|32925.6|33003.8|32928.4|33004.8|32928.5|33001.1|32924.5|34
1646066100000|2022-02-28 16:35:00|33008.2|32928.3|33009.8|32938.6|33011.4|32943.4|33002.9|32927.7|36
1646066110000|2022-02-28 16:35:10|33011|32939.8|33010.6|32947.1|33022.4|32947.1|32983.2|32927.1|36
1646066120000|2022-02-28 16:35:20|33009.7|32947.2|33017.7|32943.4|33020.9|32950.1|33009.7|32940.4|38
1646066130000|2022-02-28 16:35:30|33018.6|32941.8|33019.9|32946.8|33022.5|32947.4|33014|32941.8|36
1646066140000|2022-02-28 16:35:40|33020.4|32946.5|33020.8|32941.2|33023.7|32952.2|33010|32940|39
1646066150000|2022-02-28 16:35:50|33023.5|32941|33009.2|32938.9|33024.4|32945.1|33007.7|32935.6|36
1646066160000|2022-02-28 16:36:00|33010.9|32940.3|33018.7|32952|33025.9|32953.1|33007|32937.6|40
1646066170000|2022-02-28 16:36:10|33019.8|32951.6|33024.8|32949.9|33024.8|32954.7|33017.6|32949.3|36
1646066180000|2022-02-28 16:36:20|33023.2|32951.3|33020.2|32955.9|33025.9|32957|33015.8|32950.3|29
1646066190000|2022-02-28 16:36:30|33018.8|32956.1|33018|32959.7|33021.4|32959.7|33014.1|32955.4|25
1646066200000|2022-02-28 16:36:40|33017.6|32960.4|33009.1|32959.1|33025.2|32962.6|33009.1|32957.1|32
1646066210000|2022-02-28 16:36:50|33011|32958.6|33010.9|32953.8|33017.6|32960.5|32997.9|32947.9|36
1646066220000|2022-02-28 16:37:00|33009.6|32953.5|33013|32957.3|33014.7|32957.3|33009.6|32953.4|27
1646066230000|2022-02-28 16:37:10|33019.8|32942.5|33020.3|32919|33029.5|32942.5|33008|32916.9|31
1646066240000|2022-02-28 16:37:20|33025|32928.6|33031|32911|33040.1|32928.6|33022.1|32910.2|36
1646066250000|2022-02-28 16:37:30|33031.1|32911.5|33028.3|32921.5|33037.1|32921.5|32995.2|32899.8|29
1646066260000|2022-02-28 16:37:40|33033.1|32918.9|33001.4|32951.4|33041.8|32952.1|33001.3|32918.9|39
1646066270000|2022-02-28 16:37:50|33002.2|32952.2|33034.2|32951|33035.7|32956|33002.2|32942.7|36
1646066280000|2022-02-28 16:38:00|33033|32952.5|33037.9|32949.3|33046.9|32972.1|33024.2|32926.8|37
1646066290000|2022-02-28 16:38:10|33024.5|32949|33042.2|32942.9|33043.5|32950.7|33024.5|32942.6|37
1646066300000|2022-02-28 16:38:20|33038.2|32943.8|33042.9|32968.4|33049|32968.5|33038.1|32942.1|35
1646066310000|2022-02-28 16:38:30|33043.3|32967.5|33043.4|32964.6|33048.3|32971.1|33040.9|32963.4|37
1646066320000|2022-02-28 16:38:40|33042.8|32964.9|33042.3|32945.8|33048.6|32964.9|33033.3|32934.9|35
1646066330000|2022-02-28 16:38:50|33042.4|32946.1|33037.8|32948.3|33044.4|32949.6|33033.7|32941.2|30
1646066340000|2022-02-28 16:39:00|33036.2|32949.7|33028.7|32945.6|33038.1|32949.7|33027.5|32940.6|30
1646066350000|2022-02-28 16:39:10|33030.4|32945.1|33028.7|32938.5|33035.1|32945.4|33025.2|32938.2|31
1646066360000|2022-02-28 16:39:20|33028.2|32938.6|33023.4|32936.1|33033.2|32945.6|33017.9|32935.3|37
1646066370000|2022-02-28 16:39:30|33024|32936.5|33025.1|32935.5|33027.9|32937.3|33019.5|32933.5|27
1646066380000|2022-02-28 16:39:40|33025.8|32935.9|33026.6|32938.8|33030.9|32938.9|33023.7|32935.2|31
1646066390000|2022-02-28 16:39:50|33026|32938.1|33031|32944.2|33035|32944.7|33023.3|32937.1|31
1646066400000|2022-02-28 16:40:00|33032.2|32944.4|33028|32964.6|33041.7|32964.8|33021.8|32942.4|35
1646066410000|2022-02-28 16:40:10|33027|32965.3|33041.3|32971|33044.3|32977.2|33025.4|32964.2|33
1646066420000|2022-02-28 16:40:20|33042.1|32971.7|33043.1|32983.5|33047.1|32985.7|33031.7|32968.9|33
1646066430000|2022-02-28 16:40:30|33038.3|32985.7|33040.5|32983.9|33047.5|32985.7|33038.3|32977|29
1646066440000|2022-02-28 16:40:40|33042.9|32983.7|33043.9|32982.9|33044.7|32986.6|33039.8|32982.3|30
1646066450000|2022-02-28 16:40:50|33043.6|32984.8|33047.1|32994.7|33048.1|32997.3|33041.1|32984.8|34
1646066460000|2022-02-28 16:41:00|33046.7|32994.1|33048.7|32993.9|33052|32995.5|33045.3|32991.9|30
1646066470000|2022-02-28 16:41:10|33048.9|32993|33058.7|33002.9|33059.5|33005.6|33048.9|32993|38
1646066480000|2022-02-28 16:41:20|33059.7|33002.7|33057.6|33001.5|33061.6|33004.9|33055.3|33000.9|34
1646066490000|2022-02-28 16:41:30|33057.2|33002.3|33052.5|33002.2|33059.4|33004|33052.5|32999.3|23
1646066500000|2022-02-28 16:41:40|33052.6|33002|33051.8|33001.8|33055|33013.1|33033.1|32995.2|36
1646066510000|2022-02-28 16:41:50|33049.8|32999.8|33054.5|33004.5|33058.7|33016.4|33036.4|32998.9|40
1646066520000|2022-02-28 16:42:00|33054.6|33004.6|33057|33007|33058.7|33008.4|33051.9|33001.9|37
1646066530000|2022-02-28 16:42:10|33055.3|33005.3|33050.6|33000.6|33056.6|33006.6|33048.7|32998.7|35
1646066540000|2022-02-28 16:42:20|33050.9|33000.9|33048.5|32998.5|33051.6|33001.6|33047.5|32997.5|29
1646066550000|2022-02-28 16:42:30|33048.6|32998.6|33050.7|33000.7|33051|33001|33048|32998|26
1646066560000|2022-02-28 16:42:40|33050.9|33000.9|33049.8|32999.8|33053.5|33003.5|33047.8|32997.8|25
1646066570000|2022-02-28 16:42:50|33050.4|33000.4|33050.2|33000.2|33056|33013.9|33032|32996.2|36
1646066580000|2022-02-28 16:43:00|33048.8|32998.8|33048.4|32998.4|33054.1|33000.7|33045.1|32993.2|32
1646066590000|2022-02-28 16:43:10|33048.3|32998.3|33050.8|33000.8|33050.8|33000.8|33048.3|32998.3|23
1646066600000|2022-02-28 16:43:20|33051|33001|33053.6|33003.6|33056.3|33006.3|33050.7|33000.7|22
1646066610000|2022-02-28 16:43:30|33055.3|33005.3|33052.6|33002.6|33056.4|33006.4|33050.5|33000.5|35
1646066620000|2022-02-28 16:43:40|33053.1|33003.1|33059.8|33009.8|33065.6|33009.8|33053.1|33003.1|36
1646066630000|2022-02-28 16:43:50|33062.6|33008.8|33059.3|33009.3|33065.4|33011.2|33056.3|33006.3|30
1646066640000|2022-02-28 16:44:00|33059.6|33009.6|33055.9|33005.9|33061.4|33010|33055.9|33005.9|31
1646066650000|2022-02-28 16:44:10|33057.7|33007.7|33057.7|33007.7|33065.5|33010.9|33057.7|33007.5|25
1646066660000|2022-02-28 16:44:20|33057.9|33007.9|33051.2|33001.2|33057.9|33007.9|33044.8|32994.8|39
1646066670000|2022-02-28 16:44:30|33050.6|33000.6|33052.1|33002.1|33054.6|33004.6|33050.6|33000.6|14
1646066680000|2022-02-28 16:44:40|33051.9|33001.9|33038.4|33018.4|33057.2|33018.4|33037.7|33001.4|22
1646066690000|2022-02-28 16:44:50|33038.7|33018.7|33039.9|33019.9|33040.2|33020.2|33037.2|33017.2|23
1646066700000|2022-02-28 16:45:00|33040.3|33020.3|33040.7|33020.7|33040.7|33020.7|33038.1|33018.1|24
1646066710000|2022-02-28 16:45:10|33040.3|33020.3|33042.8|33022.8|33046.4|33026.4|33040.3|33020.3|26
1646066720000|2022-02-28 16:45:20|33044.1|33024.1|33040.5|33020.5|33044.8|33024.8|33038.1|33018.1|27
1646066730000|2022-02-28 16:45:30|33038.6|33018.6|33042.9|32992.9|33046.5|33019|33038.6|32991.3|29
1646066740000|2022-02-28 16:45:40|33051.4|33001.4|33057.8|33007.8|33063.1|33031|33038.1|33001.4|35
1646066750000|2022-02-28 16:45:50|33055.6|33005.6|33049.9|32999.9|33057.9|33007.9|33049.5|32999.5|33
1646066760000|2022-02-28 16:46:00|33050|33000|33043.3|32993.3|33050.5|33000.5|33041.7|32991.6|30
1646066770000|2022-02-28 16:46:10|33044.4|32994.4|33045.7|32995.7|33049|32999|33043.4|32993.4|26
1646066780000|2022-02-28 16:46:20|33045.8|32995.8|33037.6|32972.8|33045.9|32995.9|33037.6|32972.8|30
1646066790000|2022-02-28 16:46:30|33035|32961.2|33042.1|32963.1|33044.5|32971.3|33032.6|32949.3|35
1646066800000|2022-02-28 16:46:40|33038.2|32958.9|33044|32966.1|33047.2|32966.3|33037.7|32955.4|26
1646066810000|2022-02-28 16:46:50|33045.2|32959|33044.7|32963.9|33049.8|32971.7|33042.2|32959|29
1646066820000|2022-02-28 16:47:00|33044.1|32963.4|33042.7|32992.7|33050|32993.6|33039.8|32963.4|38
1646066830000|2022-02-28 16:47:10|33042.2|32992.2|33042.7|32992.7|33048.5|32993.3|33040.9|32989.5|32
1646066840000|2022-02-28 16:47:20|33043|32993|33045.3|32995.3|33050.1|33000.1|33043|32993|38
1646066850000|2022-02-28 16:47:30|33046.1|32996.1|33063|33013|33064.8|33014.8|33046.1|32996.1|33
1646066860000|2022-02-28 16:47:40|33063.8|33013.8|33061.4|33011.4|33064.7|33014.7|33059.2|33009.2|28
1646066870000|2022-02-28 16:47:50|33062.5|33012.5|33064.5|33014.5|33064.5|33014.5|33059.7|33009.7|25
1646066880000|2022-02-28 16:48:00|33064.4|33014.4|33069.9|33019.9|33071.8|33021.8|33060.2|33010.2|34
1646066890000|2022-02-28 16:48:10|33070.3|33020.3|33073.5|33023.5|33074.4|33040.7|33056.7|33020.3|25
1646066900000|2022-02-28 16:48:20|33072.8|33022.8|33062.9|33042.9|33073|33043.1|33056.6|33022.8|28
1646066910000|2022-02-28 16:48:30|33063.3|33043.3|33067.3|33017.3|33078.4|33045.3|33062.5|33014.8|33
1646066920000|2022-02-28 16:48:40|33067|33017|33066.7|33016.7|33068.1|33018.1|33066.1|33016.1|26
1646066930000|2022-02-28 16:48:50|33066.6|33016.6|33057|33037|33071.4|33037.6|33057|33016.2|29
1646066940000|2022-02-28 16:49:00|33055.5|33035.5|33072.4|33022.4|33075.6|33036.2|33055.5|33019.1|34
1646066950000|2022-02-28 16:49:10|33072.3|33022.3|33061.8|33041.8|33075.7|33041.8|33059.7|33021.3|28
1646066960000|2022-02-28 16:49:20|33059.6|33039.6|33079.9|33029.9|33080.2|33039.6|33059.6|33025.4|29
1646066970000|2022-02-28 16:49:30|33079.7|33029.7|33083.5|33033.5|33085.1|33046.1|33063.4|33027.8|26
1646066980000|2022-02-28 16:49:40|33082.3|33032.3|33065.8|33045.8|33083.1|33046.5|33062.9|33030.8|24
1646066990000|2022-02-28 16:49:50|33065.5|33045.5|33069.2|33049.2|33070.8|33050.8|33065.2|33045.2|24
1646067000000|2022-02-28 16:50:00|33068.3|33048.3|33073.7|33023.7|33082.6|33050.2|33056.8|33023.7|31
1646067010000|2022-02-28 16:50:10|33074.1|33024.1|33075.3|33025.3|33079|33029|33071.6|33021.6|32
1646067020000|2022-02-28 16:50:20|33077.1|33027.1|33077|33027|33077.3|33041.3|33061.1|33024.3|26
1646067030000|2022-02-28 16:50:30|33077.7|33027.7|33057.8|33037.8|33077.7|33037.8|33057.7|33024|31
1646067040000|2022-02-28 16:50:40|33058.1|33038.1|33057.5|33037.5|33074.7|33041.7|33052|33021|29
1646067050000|2022-02-28 16:50:50|33057.8|33037.8|33057.3|33037.3|33073.4|33039.4|33056.3|33021.6|29
1646067060000|2022-02-28 16:51:00|33056.9|33036.9|33073.7|33023.7|33075.4|33038.8|33050.8|33019|35
1646067070000|2022-02-28 16:51:10|33074.1|33024.1|33072|33022|33074.1|33024.1|33071.6|33021.6|29
1646067080000|2022-02-28 16:51:20|33071.8|33021.8|33075.2|33025.2|33075.9|33025.9|33071.4|33021.4|29
1646067090000|2022-02-28 16:51:30|33075.5|33025.5|33074.1|33024.1|33079.7|33043.2|33061.1|33023.5|37
1646067100000|2022-02-28 16:51:40|33073.9|33023.9|33073.9|33023.9|33074.8|33024.8|33071.1|33021.1|31
1646067110000|2022-02-28 16:51:50|33073|33023|33073.1|33023.1|33074.5|33024.5|33072.4|33022.4|26
1646067120000|2022-02-28 16:52:00|33073.3|33023.3|33071.1|33021.1|33073.6|33023.6|33071.1|33021.1|27
1646067130000|2022-02-28 16:52:10|33071.2|33021.2|33055.4|33035.4|33074|33038.6|33053.7|33021.2|29
1646067140000|2022-02-28 16:52:20|33053.9|33033.9|33061.6|33011.6|33069.2|33037.9|33053.6|33010.8|36
1646067150000|2022-02-28 16:52:30|33066.2|33016.2|33070.1|33020.1|33070.1|33020.1|33064|33014|35
1646067160000|2022-02-28 16:52:40|33069.6|33019.6|33065.8|33015.8|33070.3|33020.3|33065.7|33015.7|34
1646067170000|2022-02-28 16:52:50|33064.5|33014.5|33065.1|33015.1|33070.7|33020.7|33064.1|33014.1|36
1646067180000|2022-02-28 16:53:00|33064.9|33014.9|33072.2|33022.2|33073|33033.1|33053.1|33007.7|33
1646067190000|2022-02-28 16:53:10|33071.7|33021.7|33073.4|33023.4|33076.7|33040.5|33059.6|33021.2|30
1646067200000|2022-02-28 16:53:20|33072.4|33022.4|33076|33026|33076.2|33026.2|33072.4|33022.4|30
1646067210000|2022-02-28 16:53:30|33077.6|33027.6|33081.1|33031.1|33081.3|33031.3|33076.3|33026.3|31
1646067220000|2022-02-28 16:53:40|33080.6|33030.6|33080.5|33030.5|33084.4|33034.4|33078.9|33028.9|28
1646067230000|2022-02-28 16:53:50|33082.5|33032.5|33052.5|33032.5|33082.7|33042|33052.5|33020.5|36
1646067240000|2022-02-28 16:54:00|33066.5|33016.5|33054.1|33034.1|33069.1|33036.8|33053.2|33015.9|31
1646067250000|2022-02-28 16:54:10|33053.6|33033.6|33056.6|33036.6|33058.7|33038.7|33053.6|33033.6|27
1646067260000|2022-02-28 16:54:20|33055.7|33035.7|33054.5|33034.5|33055.8|33035.8|33053.7|33033.7|29
1646067270000|2022-02-28 16:54:30|33054.8|33034.8|33052.8|33032.8|33054.8|33034.8|33048.6|33028.6|26
1646067280000|2022-02-28 16:54:40|33052|33032|33047.2|33027.2|33052.5|33032.5|33047.2|33027.2|24
1646067290000|2022-02-28 16:54:50|33047.5|33027.5|33068.2|33018.2|33069.2|33034.7|33045.1|33010|35
1646067300000|2022-02-28 16:55:00|33056.6|33036.6|33080.3|33030.3|33080.3|33045.8|33056.6|33018.4|36
1646067310000|2022-02-28 16:55:10|33066.5|33046.5|33077.9|33027.9|33084.5|33048.5|33063.5|33024.5|34
1646067320000|2022-02-28 16:55:20|33078.1|33028.1|33077.9|33027.9|33079.2|33042.8|33059.1|33023|36
1646067330000|2022-02-28 16:55:30|33061.6|33041.6|33070.2|33011.1|33077.6|33042.9|33060.2|33006|38
1646067340000|2022-02-28 16:55:40|33068.3|33011.9|33067.9|33016.1|33071.6|33018.1|33062.4|33009.8|38
1646067350000|2022-02-28 16:55:50|33067.3|33014.1|33064|33014|33067.3|33017.1|33063.8|33013.8|36
1646067360000|2022-02-28 16:56:00|33065.6|33015.6|33062.3|33012.3|33065.7|33015.6|33054.1|33004.1|37
1646067370000|2022-02-28 16:56:10|33061.8|33011.8|33061.3|33011.3|33063.4|33013.4|33059.1|33009.1|32
1646067380000|2022-02-28 16:56:20|33060.4|33010.4|33055.7|33003|33061.6|33011.6|33054.3|33003|33
1646067390000|2022-02-28 16:56:30|33059.2|33009.2|33057.3|33007.3|33063.8|33013.8|33056.7|33006.6|35
1646067400000|2022-02-28 16:56:40|33057.1|33007.1|33058|33008|33061.2|33011.2|33057.1|33007.1|29
1646067410000|2022-02-28 16:56:50|33058.3|33008.3|33055.2|33005.2|33059.8|33009.4|33052.9|33002.1|27
1646067420000|2022-02-28 16:57:00|33055.1|33005.1|33057.7|33007.7|33058.7|33008.7|33054.5|33003.8|29
1646067430000|2022-02-28 16:57:10|33057.5|33007.5|33060.4|33010.4|33061.9|33011.9|33057.5|33007.5|26
1646067440000|2022-02-28 16:57:20|33059.9|33009.9|33060.2|33010.2|33061.8|33011.8|33055.2|33005.2|30
1646067450000|2022-02-28 16:57:30|33058.6|33008.6|33067.6|33017.6|33067.6|33017.6|33058.6|33008.6|28
1646067460000|2022-02-28 16:57:40|33066.7|33016.7|33067.5|33017.5|33067.5|33017.5|33065.4|33013.5|24
1646067470000|2022-02-28 16:57:50|33067|33017|33068.9|33017.8|33071.5|33021.5|33066.8|33016.7|24
1646067480000|2022-02-28 16:58:00|33069.7|33019.7|33066.9|33016.9|33070.9|33020.9|33065.1|33009|27
1646067490000|2022-02-28 16:58:10|33062.8|33012.8|33059.8|33009.8|33064.3|33014.3|33057.6|33007.2|37
1646067500000|2022-02-28 16:58:20|33059.9|33009.9|33055.5|33001|33060.9|33010.9|33054.5|32998.1|33
1646067510000|2022-02-28 16:58:30|33055|32999.4|33050.5|32994.3|33055|33002.2|33046.1|32991.2|33
1646067520000|2022-02-28 16:58:40|33051.1|32993.3|33052.2|32998.8|33053.3|32999.4|33048|32992.8|28
1646067530000|2022-02-28 16:58:50|33054.8|32994.5|33056.8|33006.7|33056.8|33006.7|33052.4|32993.9|26
1646067540000|2022-02-28 16:59:00|33056.2|33006.8|33049.9|32998.4|33060.9|33007|33049.9|32998.4|39
1646067550000|2022-02-28 16:59:10|33050.5|33000.3|33057|33002.7|33057.2|33007.2|33050.5|32999.8|38
1646067560000|2022-02-28 16:59:20|33055.5|33005|33056.5|33006.5|33058.4|33008.4|33055.4|33004.7|29
1646067570000|2022-02-28 16:59:30|33056.4|33006.4|33056.4|33000.1|33056.4|33006.4|33052.9|32998.6|32
1646067580000|2022-02-28 16:59:40|33056.9|32999.7|33043.7|33023.7|33061|33023.7|33043.3|32999.7|30
1646067590000|2022-02-28 16:59:50|33060.1|33010.1|33058.4|33008.4|33062.4|33012.4|33057.6|33007.6|33
1646067600000|2022-02-28 17:00:00|33057.5|33007.5|33060.7|33010.7|33060.8|33010.8|33057.5|33007.5|29
1646067610000|2022-02-28 17:00:10|33054.9|33004.9|33061|33011|33062.1|33011|33054.9|33004.9|26
1646067620000|2022-02-28 17:00:20|33060.9|33010.9|33061.4|33011.4|33063.6|33013.6|33060.8|33010.8|26
1646067630000|2022-02-28 17:00:30|33061.3|33011.3|33061.7|33011.7|33063.4|33013.4|33060.7|33010.7|22
1646067640000|2022-02-28 17:00:40|33061.1|33011.1|33061|33011|33063.1|33013.1|33060.3|33010.3|21
1646067650000|2022-02-28 17:00:50|33063.1|33013.1|33066.6|33016.6|33070.8|33032|33050.5|33012|31
1646067660000|2022-02-28 17:01:00|33052.1|33032.1|33066.5|33016.5|33068.8|33038|33051.6|33013.9|32
1646067670000|2022-02-28 17:01:10|33066.4|33016.4|33067.6|33017.6|33067.6|33017.6|33066.4|33016.4|24
1646067680000|2022-02-28 17:01:20|33068.2|33018.2|33054.4|33034.4|33068.5|33035|33052.7|33015.7|27
1646067690000|2022-02-28 17:01:30|33054|33034|33067.8|33017.8|33069.6|33035.5|33054|33017.8|27
1646067700000|2022-02-28 17:01:40|33068.2|33018.2|33067.6|33017.6|33068.5|33018.5|33064.6|33014.6|22
1646067710000|2022-02-28 17:01:50|33069|33019|33057.7|33037.7|33071.5|33037.9|33053.9|33018.8|31
1646067720000|2022-02-28 17:02:00|33058.7|33038.7|33063.8|33043.8|33077.5|33043.8|33058.7|33025|34
1646067730000|2022-02-28 17:02:10|33063.7|33043.7|33078|33028|33081.9|33047.5|33062.3|33027.4|36
1646067740000|2022-02-28 17:02:20|33077.6|33027.6|33073.2|33053.2|33082.8|33054.6|33068.2|33027.3|28
1646067750000|2022-02-28 17:02:30|33074.3|33054.3|33090.9|33040.9|33092.9|33057.1|33072.9|33038.3|33
1646067760000|2022-02-28 17:02:40|33091.5|33041.5|33092.3|33042.3|33093.9|33058.4|33076.8|33039.7|31
1646067770000|2022-02-28 17:02:50|33092.5|33042.5|33093.3|33043.3|33094.4|33044.4|33090.9|33040.9|35
1646067780000|2022-02-28 17:03:00|33094.3|33044.3|33112.9|33055.2|33112.9|33060.2|33090.2|33040.2|39
1646067790000|2022-02-28 17:03:10|33110.2|33057.3|33110.2|33052.6|33113.2|33060.5|33109.3|33052.2|40
1646067800000|2022-02-28 17:03:20|33110.1|33052.8|33103.5|33043.7|33110.4|33056.5|33103.5|33043.7|34
1646067810000|2022-02-28 17:03:30|33103.6|33043.8|33106|33050.6|33107.4|33054.2|33103.6|33043.3|26
1646067820000|2022-02-28 17:03:40|33105.7|33047.7|33101.9|33044.9|33106.9|33050.8|33101.9|33042.5|31
1646067830000|2022-02-28 17:03:50|33102.1|33044.8|33101|33039.2|33102.1|33046|33098.3|33034.8|30
1646067840000|2022-02-28 17:04:00|33101.2|33040.4|33099.4|33042.4|33102.4|33046.4|33096.5|33035.6|33
1646067850000|2022-02-28 17:04:10|33099.8|33041.8|33097.7|33040.9|33099.8|33043.8|33096.5|33039.7|25
1646067860000|2022-02-28 17:04:20|33097.8|33040.7|33097.8|33041|33098.4|33041.6|33096.2|33038.7|26
1646067870000|2022-02-28 17:04:30|33096.9|33040|33095.6|33036.9|33097.6|33041.4|33093.7|33034.5|29
1646067880000|2022-02-28 17:04:40|33095.7|33036.4|33097.1|33034.8|33099.4|33038.4|33095.6|33034.8|24
1646067890000|2022-02-28 17:04:50|33097.4|33034.2|33095.8|33036.6|33098.3|33039.3|33094.5|33033.8|15
1646067900000|2022-02-28 17:05:00|33095.6|33035.9|33093.6|33034|33097.2|33039.3|33093.2|33031.3|31
1646067910000|2022-02-28 17:05:10|33094.6|33034.6|33094.2|33036.7|33095.5|33039.2|33093.9|33033.8|28
1646067920000|2022-02-28 17:05:20|33094.4|33036.8|33094.1|33038|33094.5|33038.6|33091.1|33031.9|30
1646067930000|2022-02-28 17:05:30|33094|33034|33094.1|33036.1|33097.9|33037.4|33093.5|33031.4|28
1646067940000|2022-02-28 17:05:40|33094.2|33036.6|33094.3|33029.5|33098.3|33039.5|33087.7|33027.8|33
1646067950000|2022-02-28 17:05:50|33092|33036.1|33090.6|33038.4|33095.1|33039.4|33089.8|33031|34
1646067960000|2022-02-28 17:06:00|33089.3|33037.2|33091.2|33030.1|33095.2|33040.2|33087.6|33030.1|35
1646067970000|2022-02-28 17:06:10|33092.1|33031.9|33092.7|33032.6|33093.9|33035.6|33090.4|33031.8|27
1646067980000|2022-02-28 17:06:20|33093|33032.9|33092.2|33032|33093.5|33033.1|33091.2|33030.5|25
1646067990000|2022-02-28 17:06:30|33092|33031.8|33087.9|33028.2|33092.2|33037.7|33086.9|33024.8|37
1646068000000|2022-02-28 17:06:40|33088.3|33029.3|33088.6|33026.1|33090.7|33030.9|33087|33025.6|25
1646068010000|2022-02-28 17:06:50|33088.2|33027|33097.1|33034.9|33098.8|33046.4|33087.8|33025.9|25
1646068020000|2022-02-28 17:07:00|33096.3|33044.1|33100.4|33040.8|33100.4|33046.4|33094.5|33037.5|31
1646068030000|2022-02-28 17:07:10|33099|33047.5|33097.2|33043.5|33101.2|33047.5|33097.2|33038.2|27
1646068040000|2022-02-28 17:07:20|33098.2|33042.4|33102.8|33049.8|33107.7|33051|33098.2|33035.6|27
1646068050000|2022-02-28 17:07:30|33105.4|33042.4|33101.1|33046.8|33105.5|33049.7|33100.7|33041.8|24
1646068060000|2022-02-28 17:07:40|33100.8|33048.6|33102|33048.1|33102.7|33049.2|33099.9|33043|24
1646068070000|2022-02-28 17:07:50|33101.9|33048.4|33101.2|33051.2|33106.4|33056.1|33091.6|33032|36
1646068080000|2022-02-28 17:08:00|33093.7|33043.7|33109.3|33059.3|33109.5|33059.5|33093.7|33040.2|32
1646068090000|2022-02-28 17:08:10|33108.9|33058.9|33118.2|33068.2|33119.3|33069.3|33108.8|33055.4|35
1646068100000|2022-02-28 17:08:20|33117.9|33067.9|33115.1|33065.1|33119.1|33079.7|33097.4|33061.5|35
1646068110000|2022-02-28 17:08:30|33113|33063|33096|33076|33113|33076.8|33093.3|33056.3|31
1646068120000|2022-02-28 17:08:40|33095.9|33075.9|33094|33074|33111.4|33076.8|33093.1|33060.3|28
1646068130000|2022-02-28 17:08:50|33093.8|33073.8|33088|33068|33107.6|33075.6|33088|33057.4|31
1646068140000|2022-02-28 17:09:00|33090.4|33070.4|33091.7|33071.7|33105.2|33071.7|33088.2|33052.1|35
1646068150000|2022-02-28 17:09:10|33091.1|33071.1|33088.8|33068.8|33091.1|33071.1|33088.2|33068.2|26
1646068160000|2022-02-28 17:09:20|33087.3|33067.3|33109.3|33059.3|33110.7|33074.1|33087.3|33057.3|33
1646068170000|2022-02-28 17:09:30|33111.7|33061.7|33111.8|33061.8|33113.8|33079.5|33093.9|33059|35
1646068180000|2022-02-28 17:09:40|33110.6|33060.6|33096.5|33076.5|33111.6|33076.5|33092.2|33057.9|39
1646068190000|2022-02-28 17:09:50|33095.8|33075.8|33110.3|33060.3|33111.6|33077.2|33094.9|33059.4|28
1646068200000|2022-02-28 17:10:00|33093.8|33073.8|33095.8|33075.8|33097|33077|33092|33072|34
1646068210000|2022-02-28 17:10:10|33096.6|33076.6|33098.3|33078.3|33098.7|33078.7|33095.8|33075.8|33
1646068220000|2022-02-28 17:10:20|33098.4|33078.4|33092.1|33072.1|33111|33078.8|33092.1|33059.9|32
1646068230000|2022-02-28 17:10:30|33113|33063|33110.3|33060.3|33114.4|33076.9|33095.1|33058.9|36
1646068240000|2022-02-28 17:10:40|33111.3|33061.3|33106.1|33056.1|33113.4|33074.2|33093.7|33056|27
1646068250000|2022-02-28 17:10:50|33106.2|33056.2|33103.7|33053.7|33106.4|33056.4|33103.4|33053.4|33
1646068260000|2022-02-28 17:11:00|33104.2|33054.2|33087.2|33067.2|33104.2|33070.5|33086.4|33051.4|34
1646068270000|2022-02-28 17:11:10|33087.1|33067.1|33105.4|33055.4|33106.1|33067.1|33087.1|33051.4|29
1646068280000|2022-02-28 17:11:20|33105.7|33055.7|33101.6|33051.6|33106.1|33056.1|33101.6|33051.6|30
1646068290000|2022-02-28 17:11:30|33102.8|33052.8|33101.2|33051.2|33105.5|33055.5|33100.9|33050.9|32
1646068300000|2022-02-28 17:11:40|33101|33051|33099|33049|33102|33052|33097.3|33047.3|34
1646068310000|2022-02-28 17:11:50|33098.9|33048.9|33107.6|33057.6|33108.4|33058.4|33098.9|33048.9|35
1646068320000|2022-02-28 17:12:00|33107.5|33057.5|33107.5|33057.5|33111.5|33073|33092.2|33056.1|36
1646068330000|2022-02-28 17:12:10|33107.2|33057.2|33107.4|33057.4|33108.8|33058.8|33105.5|33055.5|25
1646068340000|2022-02-28 17:12:20|33108.1|33058.1|33110.3|33060.3|33111.1|33061.1|33108.1|33058.1|34
1646068350000|2022-02-28 17:12:30|33109.2|33059.2|33108.8|33058.8|33112.8|33075.8|33093.6|33057.8|37
1646068360000|2022-02-28 17:12:40|33108.7|33058.7|33108.2|33058.2|33108.7|33058.7|33107.3|33057.3|26
1646068370000|2022-02-28 17:12:50|33107.3|33057.3|33107.5|33057.5|33108.4|33058.4|33105.9|33055.9|20
1646068380000|2022-02-28 17:13:00|33111.2|33061.2|33104.1|33054.1|33111.2|33069.4|33088.2|33051.6|33
1646068390000|2022-02-28 17:13:10|33103|33053|33099.6|33049.6|33104.5|33054.5|33098.6|33048.6|33
1646068400000|2022-02-28 17:13:20|33099.3|33049.3|33103.8|33053.8|33106.7|33056.7|33099.3|33049.3|36
1646068410000|2022-02-28 17:13:30|33103.9|33053.9|33104.9|33054.9|33105.5|33055.5|33102.7|33052.7|27
1646068420000|2022-02-28 17:13:40|33104|33054|33086.6|33066.6|33104|33068.1|33086.4|33047.7|33
1646068430000|2022-02-28 17:13:50|33096.8|33046.8|33087.6|33067.6|33098.9|33068.5|33080.1|33043.7|30
1646068440000|2022-02-28 17:14:00|33086.6|33066.6|33100.9|33050.9|33101.7|33070.3|33084.1|33049|27
1646068450000|2022-02-28 17:14:10|33099.9|33049.9|33103.4|33053.4|33104.1|33068.1|33084.1|33046.9|33
1646068460000|2022-02-28 17:14:20|33103.6|33053.6|33112|33062|33113.8|33078.5|33091.4|33053.6|32
1646068470000|2022-02-28 17:14:30|33111.7|33061.7|33116|33066|33117.2|33081.9|33098.8|33061.7|33
1646068480000|2022-02-28 17:14:40|33116.2|33066.2|33100.2|33080.2|33116.4|33080.4|33098.6|33064.9|27
1646068490000|2022-02-28 17:14:50|33099.8|33079.8|33116.8|33066.8|33119.1|33081.4|33099.4|33066.1|28
1646068500000|2022-02-28 17:15:00|33116.7|33066.7|33117.5|33067.5|33118.7|33068.7|33116|33066|34
1646068510000|2022-02-28 17:15:10|33117|33067|33104.1|33084.1|33123.8|33088.3|33104.1|33066.1|30
1646068520000|2022-02-28 17:15:20|33104.7|33084.7|33118.7|33068.7|33120.4|33084.7|33104.7|33064.7|34
1646068530000|2022-02-28 17:15:30|33118.8|33068.8|33119.8|33069.8|33120.4|33070.4|33118.5|33068.5|27
1646068540000|2022-02-28 17:15:40|33119.5|33069.5|33116.9|33066.9|33122.1|33083.9|33102.4|33066|32
1646068550000|2022-02-28 17:15:50|33117|33067|33096.3|33076.3|33119.7|33081.2|33096.3|33062.6|39
1646068560000|2022-02-28 17:16:00|33095.7|33075.7|33096.9|33076.9|33117.3|33082.3|33095.7|33067.3|37
1646068570000|2022-02-28 17:16:10|33097.1|33077.1|33097.8|33077.8|33113.1|33081.3|33096.4|33063.1|33
1646068580000|2022-02-28 17:16:20|33098|33078|33113.9|33063.9|33116.5|33080.7|33096|33061.2|37
1646068590000|2022-02-28 17:16:30|33099.5|33079.5|33098.8|33078.8|33103.4|33083.4|33098.5|33078.5|37
1646068600000|2022-02-28 17:16:40|33113.4|33063.4|33121|33071|33121|33087.3|33099.4|33063.4|29
1646068610000|2022-02-28 17:16:50|33120.5|33070.5|33121.1|33071.1|33122|33087.4|33105.3|33068|35
1646068620000|2022-02-28 17:17:00|33106|33086|33108.8|33088.8|33127.5|33091.4|33106|33072|33
1646068630000|2022-02-28 17:17:10|33109|33089|33125.5|33075.5|33126.6|33090.4|33109|33073|35
1646068640000|2022-02-28 17:17:20|33126.4|33076.4|33123.9|33073.9|33127.7|33077.7|33121.8|33071.8|33
1646068650000|2022-02-28 17:17:30|33123.8|33073.8|33123.2|33073.2|33125|33075|33121.6|33071.6|35
1646068660000|2022-02-28 17:17:40|33124.7|33074.7|33122.9|33072.9|33124.9|33074.9|33122.4|33072.4|24
1646068670000|2022-02-28 17:17:50|33122.6|33072.6|33120.5|33070.5|33123.7|33073.7|33118.8|33068.8|37
1646068680000|2022-02-28 17:18:00|33120|33070|33107.5|33087.5|33125.3|33087.7|33105|33068.5|38
1646068690000|2022-02-28 17:18:10|33106.4|33086.4|33122.9|33072.9|33123.9|33087.3|33105.7|33070.8|27
1646068700000|2022-02-28 17:18:20|33122.6|33072.6|33124|33074|33126.2|33090.8|33109|33072.6|35
1646068710000|2022-02-28 17:18:30|33124.5|33074.5|33127.5|33077.5|33129.5|33079.5|33123|33073|36
1646068720000|2022-02-28 17:18:40|33128.7|33078.7|33128.8|33078.8|33129.5|33079.5|33127.4|33077.4|26
1646068730000|2022-02-28 17:18:50|33127.5|33077.5|33111.6|33091.6|33128.6|33091.6|33110|33073.3|33
1646068740000|2022-02-28 17:19:00|33126.4|33076.4|33134.2|33084.2|33134.7|33084.7|33124.3|33074.3|36
1646068750000|2022-02-28 17:19:10|33135.8|33085.8|33133.8|33083.8|33137.4|33100.5|33120.5|33081.7|33
1646068760000|2022-02-28 17:19:20|33132.6|33082.6|33131.3|33081.3|33134.7|33084.7|33131.1|33081.1|30
1646068770000|2022-02-28 17:19:30|33130.2|33080.2|33126.1|33076.1|33132.1|33082.1|33125.1|33075.1|30
1646068780000|2022-02-28 17:19:40|33127.5|33077.5|33127.8|33077.8|33128.7|33078.7|33125.5|33075.5|31
1646068790000|2022-02-28 17:19:50|33127.5|33077.5|33131.7|33081.7|33132.5|33082.5|33126.2|33076.2|38
1646068800000|2022-02-28 17:20:00|33132.1|33082.1|33130.9|33080.9|33135.3|33097.9|33117.2|33080.5|32
1646068810000|2022-02-28 17:20:10|33131.8|33081.8|33132.7|33082.7|33138.9|33097.9|33116.9|33081.6|26
1646068820000|2022-02-28 17:20:20|33133.7|33083.7|33139.7|33088.8|33143.1|33090.2|33131.7|33081.7|33
1646068830000|2022-02-28 17:20:30|33135.1|33085.1|33140|33090|33141.6|33091.6|33135.1|33085.1|24
1646068840000|2022-02-28 17:20:40|33140.9|33090.9|33135.3|33085.3|33140.9|33090.9|33135.1|33085.1|27
1646068850000|2022-02-28 17:20:50|33137.8|33087.8|33134.6|33084.6|33138.3|33088|33133.6|33083.6|22
1646068860000|2022-02-28 17:21:00|33139.5|33089.5|33139.4|33089.4|33146|33093.3|33133.6|33083.6|36
1646068870000|2022-02-28 17:21:10|33139.8|33089.8|33141.2|33091.2|33142.5|33092.5|33135.4|33085.4|31
1646068880000|2022-02-28 17:21:20|33138.7|33088.7|33142.9|33092.9|33144.1|33094.1|33137.9|33087.9|29
1646068890000|2022-02-28 17:21:30|33140.8|33090.8|33144.2|33094.2|33146.1|33096.1|33140|33090|30
1646068900000|2022-02-28 17:21:40|33144.4|33094.4|33144.6|33094.6|33145.4|33095.4|33141.1|33091.1|29
1646068910000|2022-02-28 17:21:50|33145.2|33095.2|33142.4|33092.4|33145.7|33095.7|33142.2|33092.2|23
1646068920000|2022-02-28 17:22:00|33142.9|33092.9|33142.1|33092.1|33144.5|33094.5|33140.8|33090.8|22
1646068930000|2022-02-28 17:22:10|33142.7|33092.7|33141.7|33091.7|33144.4|33094.3|33139.7|33089.7|27
1646068940000|2022-02-28 17:22:20|33144.2|33094.2|33144.8|33094.8|33149.8|33108.4|33128.4|33092.3|36
1646068950000|2022-02-28 17:22:30|33147.3|33097.3|33145.9|33095.9|33149.8|33099.8|33143.9|33093.9|31
1646068960000|2022-02-28 17:22:40|33145.6|33095.6|33149.5|33099.5|33150.6|33100.6|33144.7|33094.7|33
1646068970000|2022-02-28 17:22:50|33148.8|33097.4|33152.4|33102.4|33152.4|33102.4|33147.6|33097.4|30
1646068980000|2022-02-28 17:23:00|33149.7|33099.7|33156.6|33106.6|33158|33108|33148.4|33098.4|26
1646068990000|2022-02-28 17:23:10|33156.4|33106.4|33154.6|33104.6|33159.8|33109|33149.7|33099.7|33
1646069000000|2022-02-28 17:23:20|33155.8|33105.8|33158.9|33108.9|33159.8|33109.8|33154.3|33104.3|18
1646069010000|2022-02-28 17:23:30|33158.4|33108.4|33161|33109.5|33161.7|33111.7|33154.6|33104.6|27
1646069020000|2022-02-28 17:23:40|33156.4|33111|33161.3|33111.3|33170.8|33116.6|33156.4|33105.4|30
1646069030000|2022-02-28 17:23:50|33161.1|33111.1|33168.3|33117.9|33171.2|33120.1|33160.2|33110.2|35
1646069040000|2022-02-28 17:24:00|33167.1|33117.1|33161.6|33111.6|33168.2|33117.8|33158.8|33108|36
1646069050000|2022-02-28 17:24:10|33160.2|33110.2|33163.5|33113.3|33164.1|33114.1|33157.5|33107.5|31
1646069060000|2022-02-28 17:24:20|33162.5|33112.5|33200|33122.1|33200|33129.6|33157.4|33107.4|31
1646069070000|2022-02-28 17:24:30|33197.4|33122.4|33199.5|33121.2|33200.8|33123.6|33197|33117.7|24
1646069080000|2022-02-28 17:24:40|33198.6|33122|33194.7|33123|33201.5|33128.5|33194.1|33113.5|25
1646069090000|2022-02-28 17:24:50|33195.2|33122.8|33194.9|33116.5|33196.9|33124.4|33193.4|33114.7|27
1646069100000|2022-02-28 17:25:00|33194.7|33117.1|33200.5|33126.6|33200.5|33126.9|33192.6|33116.9|34
1646069110000|2022-02-28 17:25:10|33201.8|33129.4|33200.7|33125|33202.9|33132.7|33198.7|33123.7|34
1646069120000|2022-02-28 17:25:20|33201.1|33130.9|33196|33128.5|33201.2|33132.9|33196|33122.5|26
1646069130000|2022-02-28 17:25:30|33191.1|33126|33196.2|33127.1|33196.9|33128.7|33191.1|33123.2|33
1646069140000|2022-02-28 17:25:40|33195.4|33125.7|33195.1|33121.4|33197.7|33128.1|33194|33120.8|31
1646069150000|2022-02-28 17:25:50|33195.9|33119.2|33198.2|33123.3|33199.6|33128.9|33195.3|33117.6|30
1646069160000|2022-02-28 17:26:00|33198.8|33123|33196.1|33120.8|33198.8|33128.2|33194.9|33120.8|27
1646069170000|2022-02-28 17:26:10|33196.4|33120.6|33194.3|33120.8|33196.8|33127.2|33193.6|33120.6|21
1646069180000|2022-02-28 17:26:20|33193.8|33120.3|33195.8|33119|33195.8|33130.9|33192.1|33116.3|23
1646069190000|2022-02-28 17:26:30|33193|33119.1|33192.5|33120|33194|33122.9|33191|33116.3|28
1646069200000|2022-02-28 17:26:40|33193.8|33124|33193.5|33120.6|33195.4|33124|33193.5|33119.4|24
1646069210000|2022-02-28 17:26:50|33194.6|33119.8|33196.4|33119|33196.7|33120.9|33193.5|33117.7|24
1646069220000|2022-02-28 17:27:00|33196|33117.7|33195.4|33125.9|33197.2|33126.1|33193.7|33117.7|26
1646069230000|2022-02-28 17:27:10|33193.9|33126.9|33195.4|33122.6|33196.6|33127.3|33193.7|33121.9|18
1646069240000|2022-02-28 17:27:20|33195.9|33124.1|33192.6|33116|33195.9|33126.6|33189.5|33111.9|26
1646069250000|2022-02-28 17:27:30|33190.8|33115|33194|33121.1|33195.8|33124.9|33190.8|33112|23
1646069260000|2022-02-28 17:27:40|33192.2|33119.8|33190.9|33118.3|33192.4|33122.7|33189.8|33117.6|26
1646069270000|2022-02-28 17:27:50|33191.2|33116.5|33191.8|33115|33192.3|33117.1|33191.2|33115|16
1646069280000|2022-02-28 17:28:00|33192.3|33118.6|33192.4|33120.3|33193.6|33123.7|33189.4|33114|35
1646069290000|2022-02-28 17:28:10|33191.1|33119.7|33192.8|33118.3|33194.5|33124|33191.1|33117.4|27
1646069300000|2022-02-28 17:28:20|33193|33118.5|33192.7|33117.7|33193|33121|33190.7|33117.7|17
1646069310000|2022-02-28 17:28:30|33192.5|33116|33192.1|33118.1|33196|33122.2|33190.5|33115.1|30
1646069320000|2022-02-28 17:28:40|33192.3|33118|33195.9|33121.1|33195.9|33121.1|33192.3|33116.1|28
1646069330000|2022-02-28 17:28:50|33195.8|33120.8|33193.7|33115.7|33195.8|33120.8|33192.2|33115.7|23
1646069340000|2022-02-28 17:29:00|33193.9|33115.6|33194.8|33115.5|33194.8|33118.7|33192.4|33115.1|16
1646069350000|2022-02-28 17:29:10|33196.3|33115.2|33197|33118.6|33197.8|33121.5|33192|33114.2|25
1646069360000|2022-02-28 17:29:20|33197.5|33120.5|33199.1|33122.9|33199.2|33123.1|33193.7|33116.6|30
1646069370000|2022-02-28 17:29:30|33199.2|33123|33199.3|33116.2|33199.9|33123|33196.4|33116.2|28
1646069380000|2022-02-28 17:29:40|33199.5|33117.2|33200.7|33123.9|33200.7|33124.1|33195.7|33117.2|21
1646069390000|2022-02-28 17:29:50|33200.4|33122.5|33196.8|33119.6|33200.6|33123.8|33195.7|33119|24
1646069400000|2022-02-28 17:30:00|33197.1|33119.8|33197|33115.8|33198.3|33123.6|33194.4|33115.8|33
1646069410000|2022-02-28 17:30:10|33197.4|33115.1|33194|33117.3|33197.4|33118.8|33192.5|33114.8|23
1646069420000|2022-02-28 17:30:20|33193.8|33115.7|33196.5|33122.3|33198|33123.3|33192.5|33115.3|31
1646069430000|2022-02-28 17:30:30|33197|33122.1|33196.4|33125.1|33198.7|33125.1|33196.2|33119.7|17
1646069440000|2022-02-28 17:30:40|33196.8|33125.6|33198.8|33129.7|33198.8|33130.4|33195.7|33120.5|13
1646069450000|2022-02-28 17:30:50|33198.4|33128.9|33197|33125.7|33203.7|33129.9|33197|33122.9|20
1646069460000|2022-02-28 17:31:00|33199.1|33124.6|33201.8|33124.1|33202.7|33127.4|33197.9|33120.6|25
1646069470000|2022-02-28 17:31:10|33200.5|33121.2|33202.9|33127|33202.9|33128.4|33198.3|33120.8|24
1646069480000|2022-02-28 17:31:20|33203.1|33125.6|33197.9|33123.3|33203.1|33127.6|33197.1|33116.4|29
1646069490000|2022-02-28 17:31:30|33199.2|33121.2|33199.2|33120.3|33200.8|33126.4|33197.1|33119.3|27
1646069500000|2022-02-28 17:31:40|33199.5|33120.8|33199.5|33121.6|33202|33121.6|33198.9|33117.3|30
1646069510000|2022-02-28 17:31:50|33199.4|33120.8|33200|33122.2|33202.6|33128.5|33198.9|33119.7|29
1646069520000|2022-02-28 17:32:00|33199.4|33124.6|33201.2|33127.2|33203.5|33134.1|33199|33124.6|26
1646069530000|2022-02-28 17:32:10|33200.9|33127.3|33201.6|33126.9|33202.5|33127.5|33199.8|33123.1|26
1646069540000|2022-02-28 17:32:20|33202.9|33128.2|33210.4|33129.3|33211.7|33137|33201.3|33127.8|32
1646069550000|2022-02-28 17:32:30|33210.1|33132.1|33204.8|33129.7|33211|33132.3|33204.8|33126.6|34
1646069560000|2022-02-28 17:32:40|33206.8|33127.4|33202.3|33126.1|33206.8|33128.9|33201.7|33123.5|28
1646069570000|2022-02-28 17:32:50|33201.5|33125.6|33201.7|33126.7|33203.2|33130.2|33200.3|33124.9|28
1646069580000|2022-02-28 17:33:00|33201.6|33125.3|33202.8|33128.8|33203.1|33131.7|33201.5|33125.2|21
1646069590000|2022-02-28 17:33:10|33201.9|33127.8|33200.5|33131.1|33202.8|33137.5|33197.7|33124.6|25
1646069600000|2022-02-28 17:33:20|33201.2|33133.5|33201.4|33124.6|33204.3|33137.5|33199.4|33120|22
1646069610000|2022-02-28 17:33:30|33201.3|33123.7|33199.7|33124|33202.5|33129.2|33198.7|33123.3|28
1646069620000|2022-02-28 17:33:40|33200.1|33123.3|33201.8|33128|33201.8|33130.5|33197.2|33121|18
1646069630000|2022-02-28 17:33:50|33202.2|33127.7|33203|33122.6|33204.1|33127.7|33201.9|33122.6|10
1646069640000|2022-02-28 17:34:00|33203.7|33123.5|33202.3|33126.7|33204.2|33134.5|33199.6|33121.2|17
1646069650000|2022-02-28 17:34:10|33204.1|33122.5|33202.6|33121.1|33205.3|33133.4|33198.6|33117.3|21
1646069660000|2022-02-28 17:34:20|33201.9|33120.8|33201.2|33121.6|33203|33123.8|33198.4|33119.4|25
1646069670000|2022-02-28 17:34:30|33200.3|33122.6|33201.9|33126.5|33203.1|33127.9|33199.8|33120.7|24
1646069680000|2022-02-28 17:34:40|33202.2|33126.8|33203|33122.9|33203|33127.1|33200.7|33122.1|18
1646069690000|2022-02-28 17:34:50|33201.5|33124.2|33201.1|33125|33203.3|33128.5|33200.9|33121.8|18
1646069700000|2022-02-28 17:35:00|33200.8|33124.7|33196.7|33125.8|33202.3|33126.2|33196.7|33122.9|14
1646069710000|2022-02-28 17:35:10|33196.9|33126.1|33204.7|33120.6|33207.6|33135.8|33196.9|33120.1|16
1646069720000|2022-02-28 17:35:20|33204|33120.8|33208.4|33132|33208.4|33132|33204|33118.4|22
1646069730000|2022-02-28 17:35:30|33209.2|33131.9|33213|33129.7|33216.2|33135.5|33208.6|33126.3|27
1646069740000|2022-02-28 17:35:40|33212.9|33130.7|33212.4|33131.6|33216.5|33136.2|33211.7|33129.3|28
1646069750000|2022-02-28 17:35:50|33212.8|33131.5|33216.2|33136.7|33217.6|33139.2|33211.2|33130|27
1646069760000|2022-02-28 17:36:00|33217.8|33133.4|33218.3|33134.2|33222.2|33142.2|33213.1|33131.8|32
1646069770000|2022-02-28 17:36:10|33219.3|33133.2|33216.6|33135.8|33219.6|33137.4|33215.2|33131.8|25
1646069780000|2022-02-28 17:36:20|33216.3|33135.5|33219|33139.2|33220.1|33143.4|33215.7|33133.7|26
1646069790000|2022-02-28 17:36:30|33218.6|33139.3|33217.2|33139|33219.3|33142.6|33214.2|33137.5|29
1646069800000|2022-02-28 17:36:40|33217.1|33139.8|33216.8|33152.4|33218.2|33152.4|33213.9|33139.3|19
1646069810000|2022-02-28 17:36:50|33216|33149.8|33222.1|33142.3|33225.5|33153.3|33213.5|33135|28
1646069820000|2022-02-28 17:37:00|33220.7|33143.5|33224.9|33146.4|33225.9|33148.9|33220.7|33141.2|31
1646069830000|2022-02-28 17:37:10|33225.1|33145.1|33226.7|33151.4|33228.8|33151.7|33222.1|33143.6|30
1646069840000|2022-02-28 17:37:20|33229.3|33149.7|33226.8|33147|33229.3|33150.2|33224.5|33144.6|26
1646069850000|2022-02-28 17:37:30|33224.8|33146.7|33227.8|33145.1|33228.9|33148.2|33224.8|33144.6|25
1646069860000|2022-02-28 17:37:40|33227.9|33144.8|33229|33157.2|33229|33165.9|33223.9|33144.8|27
1646069870000|2022-02-28 17:37:50|33229.5|33157.7|33231.7|33151.8|33233.1|33157.7|33227.6|33142.2|22
1646069880000|2022-02-28 17:38:00|33231.2|33151.3|33232.2|33153.5|33234.2|33153.5|33230|33149.1|33
1646069890000|2022-02-28 17:38:10|33231.7|33153.4|33228.5|33152|33233.8|33153.4|33228.5|33149.4|22
1646069900000|2022-02-28 17:38:20|33228.3|33151.7|33226.2|33150|33233|33170.7|33218.4|33146|32
1646069910000|2022-02-28 17:38:30|33226.9|33148|33223.1|33140.4|33229.4|33148|33217.1|33135.8|32
1646069920000|2022-02-28 17:38:40|33222.4|33139.5|33222.9|33142|33227.4|33145.6|33222.1|33139.5|28
1646069930000|2022-02-28 17:38:50|33221.5|33142.9|33225.1|33146.9|33228.2|33150.8|33221.5|33142.7|25
1646069940000|2022-02-28 17:39:00|33226.2|33148.8|33226.7|33147|33231.2|33151.4|33223.4|33145.2|26
1646069950000|2022-02-28 17:39:10|33228.3|33147.1|33227.1|33149.9|33231|33156|33226.5|33147.1|35
1646069960000|2022-02-28 17:39:20|33229|33148.4|33225.7|33146.6|33229.9|33150.6|33224.2|33146.4|30
1646069970000|2022-02-28 17:39:30|33226.1|33146.8|33234.9|33156.3|33244.7|33187.3|33225.2|33146.6|38
1646069980000|2022-02-28 17:39:40|33236|33155|33224.8|33166.4|33236|33170|33224.8|33155|30
1646069990000|2022-02-28 17:39:50|33225.5|33167.2|33230.8|33177.2|33239|33185.7|33225.5|33159.2|27
1646070000000|2022-02-28 17:40:00|33232.2|33177.1|33230.3|33172.9|33235.3|33180.6|33228.9|33172|23
1646070010000|2022-02-28 17:40:10|33233.5|33174.4|33224.2|33174.2|33234.5|33179.7|33224.2|33174.2|26
1646070020000|2022-02-28 17:40:20|33226.1|33173.3|33219.4|33169.4|33228.8|33176.3|33218.3|33167.1|31
1646070030000|2022-02-28 17:40:30|33218.1|33168.1|33223|33169.4|33224.4|33171.8|33218|33168|29
1646070040000|2022-02-28 17:40:40|33222.2|33172.2|33223.1|33173.1|33223.1|33173.1|33218.4|33168.4|26
1646070050000|2022-02-28 17:40:50|33222.7|33172.7|33223.7|33172.9|33224.4|33174.4|33220.2|33170.2|18
1646070060000|2022-02-28 17:41:00|33225.4|33170.4|33223.2|33173.2|33225.7|33173.8|33219.6|33166.3|23
1646070070000|2022-02-28 17:41:10|33223.6|33173.6|33220.9|33170.9|33224|33174|33219.6|33169.6|18
1646070080000|2022-02-28 17:41:20|33221.2|33171.2|33223.7|33173.7|33225|33174.3|33221.2|33171.2|20
1646070090000|2022-02-28 17:41:30|33222.4|33171.2|33220.6|33169.8|33224.3|33173.3|33219.3|33167.4|16
1646070100000|2022-02-28 17:41:40|33223.6|33170.7|33218|33167.8|33224.9|33171|33216.5|33164.1|26
1646070110000|2022-02-28 17:41:50|33220.6|33168|33215.8|33165.8|33220.6|33169.5|33215.2|33164.6|30
1646070120000|2022-02-28 17:42:00|33213.8|33163.8|33215|33164.8|33221.2|33167.6|33213.8|33162.1|31
1646070130000|2022-02-28 17:42:10|33215.3|33165.3|33214.3|33163.3|33217|33167|33213.6|33161.4|31
1646070140000|2022-02-28 17:42:20|33214.1|33163.9|33213.8|33162.8|33217|33164.8|33213.8|33161.4|23
1646070150000|2022-02-28 17:42:30|33213.3|33163.4|33215|33165|33215.8|33165.1|33213.3|33162.1|18
1646070160000|2022-02-28 17:42:40|33214.9|33164.9|33214.3|33164.3|33215|33165|33213|33163|23
1646070170000|2022-02-28 17:42:50|33213.9|33163.9|33213.5|33163.3|33214.2|33164.2|33212.9|33162.9|20
1646070180000|2022-02-28 17:43:00|33213.1|33163.5|33217.1|33167.1|33218|33168|33212.5|33160.6|22
1646070190000|2022-02-28 17:43:10|33219.5|33161.8|33216.6|33166.6|33221|33167.8|33216.6|33160.8|28
1646070200000|2022-02-28 17:43:20|33216.8|33166.8|33221.9|33168.7|33221.9|33168.7|33216.8|33165.3|26
1646070210000|2022-02-28 17:43:30|33220.9|33170.5|33218.7|33168.7|33226.6|33170.5|33218.4|33165.3|27
1646070220000|2022-02-28 17:43:40|33220.2|33168.6|33223.3|33172.7|33223.3|33172.8|33219.4|33167.3|27
1646070230000|2022-02-28 17:43:50|33223.4|33172.8|33222|33172|33224|33173.1|33221.6|33170.8|22
1646070240000|2022-02-28 17:44:00|33222.1|33172.1|33220.3|33167.9|33222.1|33172.1|33219.9|33167.7|24
1646070250000|2022-02-28 17:44:10|33220|33168.2|33223.3|33171|33225.8|33185.2|33205.2|33166.6|24
1646070260000|2022-02-28 17:44:20|33223.1|33170.7|33221.5|33171.4|33226.3|33176.3|33220.6|33170.3|27
1646070270000|2022-02-28 17:44:30|33221.6|33171.6|33223|33170.6|33223|33171.6|33220.9|33169.8|19
1646070280000|2022-02-28 17:44:40|33222.1|33171.5|33220.4|33169.1|33222.5|33171.6|33218.2|33167.5|20
1646070290000|2022-02-28 17:44:50|33221.2|33168.1|33223.1|33173.1|33227.8|33173.5|33220.4|33167.5|21
1646070300000|2022-02-28 17:45:00|33224.9|33174.9|33225.2|33175.2|33227.1|33176.3|33223.6|33173.1|27
1646070310000|2022-02-28 17:45:10|33225|33175|33226.1|33175.4|33229|33175.6|33220.1|33165.6|34
1646070320000|2022-02-28 17:45:20|33226|33176|33223|33173|33228.9|33190.2|33210.2|33171.5|38
1646070330000|2022-02-28 17:45:30|33222.7|33172.7|33227.5|33177.5|33227.5|33188.7|33205.1|33171.4|37
1646070340000|2022-02-28 17:45:40|33226.3|33176.3|33220.9|33170.9|33226.6|33176.6|33217.8|33167.8|35
1646070350000|2022-02-28 17:45:50|33221.2|33171.2|33221.9|33171.9|33224|33187|33205.9|33170.5|32
1646070360000|2022-02-28 17:46:00|33220|33170|33221.6|33171.6|33225.7|33188.6|33205.9|33168.3|36
1646070370000|2022-02-28 17:46:10|33223.3|33173.3|33223.7|33173.7|33223.7|33173.7|33219|33169|19
1646070380000|2022-02-28 17:46:20|33223.5|33173.5|33221.9|33171.9|33225|33175|33221|33171|18
1646070390000|2022-02-28 17:46:30|33221.4|33171.4|33222.7|33172.7|33224.3|33187.9|33206.1|33170.5|32
1646070400000|2022-02-28 17:46:40|33221.7|33171.7|33222.9|33172.9|33226.3|33189.7|33204.6|33171.1|34
1646070410000|2022-02-28 17:46:50|33224.6|33174.6|33225.8|33175.8|33227.4|33190.7|33205|33170.9|36
1646070420000|2022-02-28 17:47:00|33225.9|33175.9|33221.5|33171.5|33229|33189.5|33209.5|33171.2|31
1646070430000|2022-02-28 17:47:10|33223.5|33173.5|33224.5|33174.5|33224.9|33185.1|33205.1|33169.9|30
1646070440000|2022-02-28 17:47:20|33225|33175|33222.1|33172.1|33226.2|33185.7|33205.7|33169.7|28
1646070450000|2022-02-28 17:47:30|33221.6|33171.6|33224.5|33174.5|33228.9|33189.9|33208.8|33171.1|35
1646070460000|2022-02-28 17:47:40|33224.8|33174.8|33224.1|33174.1|33228.2|33191.4|33206.1|33171.9|36
1646070470000|2022-02-28 17:47:50|33223.9|33173.9|33224.5|33174.5|33226.2|33176.2|33223.5|33173.5|28
1646070480000|2022-02-28 17:48:00|33224.4|33174.4|33220.2|33170.2|33225.2|33187|33202.9|33169.8|26
1646070490000|2022-02-28 17:48:10|33220.6|33170.6|33221.7|33171.7|33227.1|33189.4|33205.7|33169.8|33
1646070500000|2022-02-28 17:48:20|33222.4|33172.4|33220.9|33170.9|33224.6|33188.2|33203.1|33170.1|30
1646070510000|2022-02-28 17:48:30|33221|33171|33218.7|33168.7|33223.4|33186.5|33202.8|33168.7|27
1646070520000|2022-02-28 17:48:40|33218.8|33168.8|33219|33169|33219|33169|33216.3|33166.3|27
1646070530000|2022-02-28 17:48:50|33218.3|33168.3|33214.8|33164.8|33218.3|33178.7|33198.7|33163.4|32
1646070540000|2022-02-28 17:49:00|33214.5|33164.5|33217|33167|33221.2|33185|33199.5|33164.5|37
1646070550000|2022-02-28 17:49:10|33215.8|33165.8|33214.7|33164.7|33219.5|33169.5|33214.1|33164.1|30
1646070560000|2022-02-28 17:49:20|33215.3|33165.3|33215.1|33165.1|33215.4|33165.4|33213.7|33163.7|25
1646070570000|2022-02-28 17:49:30|33215.6|33165.6|33212.3|33162.3|33216.5|33179.4|33199.4|33160.4|31
1646070580000|2022-02-28 17:49:40|33215.6|33165.6|33214|33164|33215.6|33178.9|33195.9|33160.7|32
1646070590000|2022-02-28 17:49:50|33213.1|33163.1|33211.3|33161.3|33214.9|33178|33195.3|33159.1|28
1646070600000|2022-02-28 17:50:00|33210.2|33160.2|33213|33163|33214.1|33177.3|33194.2|33158.7|36
1646070610000|2022-02-28 17:50:10|33212.9|33162.9|33208.6|33158.6|33213.6|33174.4|33194.4|33158.3|33
1646070620000|2022-02-28 17:50:20|33213|33163|33210.3|33160.3|33213|33178.3|33192.9|33156.7|36
1646070630000|2022-02-28 17:50:30|33210.1|33160.1|33191.7|33171.7|33211.8|33171.7|33191.7|33156|30
1646070640000|2022-02-28 17:50:40|33191.8|33171.8|33207.4|33157.4|33211.7|33176.8|33191.6|33157.2|36
1646070650000|2022-02-28 17:50:50|33209.1|33159.1|33206.9|33156.9|33210.2|33160.2|33206.5|33156.5|28
1646070660000|2022-02-28 17:51:00|33207|33157|33207.5|33157.5|33207.5|33157.5|33206.5|33156.5|27
1646070670000|2022-02-28 17:51:10|33207.6|33157.6|33205.1|33155.1|33210.3|33160.3|33205.1|33155.1|26
1646070680000|2022-02-28 17:51:20|33206.3|33156.3|33206.6|33156.6|33210|33174.9|33190.6|33154.7|37
1646070690000|2022-02-28 17:51:30|33206.4|33156.4|33203.2|33153.2|33206.7|33156.7|33201.1|33151.1|36
1646070700000|2022-02-28 17:51:40|33203.1|33153.1|33204.7|33154.7|33205.9|33155.9|33202.8|33152.8|28
1646070710000|2022-02-28 17:51:50|33206.1|33156.1|33206.5|33156.5|33209|33159|33205.8|33155.8|38
1646070720000|2022-02-28 17:52:00|33206.7|33156.7|33206.5|33156.5|33206.9|33156.9|33206|33156|22
1646070730000|2022-02-28 17:52:10|33206.1|33156.1|33211.5|33161.5|33217.8|33184.1|33199|33155.3|38
1646070740000|2022-02-28 17:52:20|33209.2|33159.2|33213.5|33163.5|33215.6|33165.6|33209.2|33158.7|34
1646070750000|2022-02-28 17:52:30|33213.4|33163.4|33213.7|33159.6|33220.4|33164.7|33211.6|33158.9|28
1646070760000|2022-02-28 17:52:40|33212.8|33160.1|33215.2|33163.4|33217.3|33165.7|33212.8|33158.2|23
1646070770000|2022-02-28 17:52:50|33215.3|33163.2|33213.8|33163.8|33217.1|33165.6|33213.7|33162|14
1646070780000|2022-02-28 17:53:00|33213.6|33163.6|33212.3|33162.3|33217.7|33167.7|33212|33161.8|18
1646070790000|2022-02-28 17:53:10|33212.2|33162.2|33218|33163.7|33218.4|33163.7|33210.8|33156.9|14
1646070800000|2022-02-28 17:53:20|33218.8|33162|33211.5|33161.5|33219.9|33165.2|33211|33155.5|24
1646070810000|2022-02-28 17:53:30|33212.9|33159.3|33214|33162.9|33214|33162.9|33210.1|33157.5|28
1646070820000|2022-02-28 17:53:40|33215.1|33165.1|33217|33167|33218.6|33167|33213.8|33158|26
1646070830000|2022-02-28 17:53:50|33218.8|33166.1|33219.3|33167.7|33221.2|33169.7|33215.7|33163.7|28
1646070840000|2022-02-28 17:54:00|33219.7|33169.7|33217.1|33167.1|33219.7|33169.7|33215.5|33164.5|30
1646070850000|2022-02-28 17:54:10|33217.3|33167.3|33218.1|33168.1|33219.9|33169.9|33215.7|33164.9|29
1646070860000|2022-02-28 17:54:20|33219.8|33169.8|33214.2|33164.2|33219.8|33169.8|33213.9|33161.7|31
1646070870000|2022-02-28 17:54:30|33215.1|33165.1|33218.9|33168.9|33220|33170|33214|33164|30
1646070880000|2022-02-28 17:54:40|33219.2|33169.2|33222.6|33172.6|33226.6|33175.3|33218.2|33168.2|32
1646070890000|2022-02-28 17:54:50|33222.9|33172.9|33222.9|33172.9|33223.4|33173.4|33221|33171|32
1646070900000|2022-02-28 17:55:00|33222.8|33172.8|33224.5|33174.5|33225.1|33175.1|33222.6|33172.6|27
1646070910000|2022-02-28 17:55:10|33225.5|33175.5|33230.4|33180.4|33230.4|33180.4|33225.4|33174.5|33
1646070920000|2022-02-28 17:55:20|33230.5|33179.3|33223.5|33173.5|33231|33181|33223.5|33171.7|28
1646070930000|2022-02-28 17:55:30|33225.6|33175.6|33222.1|33172.1|33225.6|33175.6|33220.9|33170.8|30
1646070940000|2022-02-28 17:55:40|33222.5|33172.5|33224.3|33174.3|33226.7|33175.7|33220.5|33168.5|32
1646070950000|2022-02-28 17:55:50|33224.4|33174.4|33223.8|33173.8|33225.1|33175.1|33221.5|33169.5|28
1646070960000|2022-02-28 17:56:00|33223.3|33173.3|33218.4|33168.4|33225.5|33175.5|33217.8|33167.8|34
1646070970000|2022-02-28 17:56:10|33218|33168|33214.6|33164.4|33218.3|33168.3|33212.1|33160.4|33
1646070980000|2022-02-28 17:56:20|33214.5|33164.5|33217.2|33167.2|33219.7|33169.7|33211.2|33161.2|38
1646070990000|2022-02-28 17:56:30|33216.2|33166.2|33215.5|33165.5|33216.9|33166.9|33214.3|33164.3|27
1646071000000|2022-02-28 17:56:40|33215.2|33165.2|33216|33166|33216.9|33166.9|33214.5|33164.5|26
1646071010000|2022-02-28 17:56:50|33215.8|33165.8|33221.9|33171.9|33223|33173|33215.8|33165.8|29
1646071020000|2022-02-28 17:57:00|33222.4|33172.4|33221.8|33171.8|33223.9|33173.9|33220.4|33170.4|32
1646071030000|2022-02-28 17:57:10|33221.7|33171.7|33207.7|33187.7|33222.6|33190.6|33207.6|33171.7|28
1646071040000|2022-02-28 17:57:20|33207.3|33187.3|33208.6|33188.6|33210.8|33190.8|33207.3|33187.3|32
1646071050000|2022-02-28 17:57:30|33208.9|33188.9|33223.4|33173.4|33223.9|33189.4|33207.4|33173.1|27
1646071060000|2022-02-28 17:57:40|33223.3|33173.3|33223.1|33173.1|33223.8|33189.2|33207.6|33172.6|28
1646071070000|2022-02-28 17:57:50|33223.3|33173.3|33219.3|33169.3|33224.5|33188.3|33207.3|33167.4|32
1646071080000|2022-02-28 17:58:00|33218.9|33168.9|33224.2|33174.2|33224.2|33191|33205.2|33168.9|31
1646071090000|2022-02-28 17:58:10|33224.5|33174.5|33222.9|33172.9|33226.3|33176.3|33222.7|33172.7|27
1646071100000|2022-02-28 17:58:20|33222.6|33172.6|33206.8|33186.8|33224.3|33187.1|33206.2|33171.7|25
1646071110000|2022-02-28 17:58:30|33206.6|33186.6|33206|33186|33222|33186.7|33205.3|33169.9|30
1646071120000|2022-02-28 17:58:40|33206.1|33186.1|33218.4|33168.4|33218.4|33186.4|33202.5|33165.5|36
1646071130000|2022-02-28 17:58:50|33218.3|33168.3|33218.8|33168.8|33219.5|33169.5|33217.1|33167.1|25
1646071140000|2022-02-28 17:59:00|33218.7|33168.7|33215.2|33165.2|33219|33182.6|33202.6|33164.5|30
1646071150000|2022-02-28 17:59:10|33215.3|33165.3|33224.8|33174.8|33224.9|33185.5|33205.5|33164.9|38
1646071160000|2022-02-28 17:59:20|33221.7|33171.7|33223.5|33173.5|33224|33174|33219.6|33169.6|31
1646071170000|2022-02-28 17:59:30|33221|33171|33218.5|33168.5|33224.5|33174.5|33218.3|33168.3|23
1646071180000|2022-02-28 17:59:40|33218.1|33168.1|33217.4|33167.4|33218.9|33168.9|33216|33166|23
1646071190000|2022-02-28 17:59:50|33217.9|33167.9|33201.6|33181.6|33219.1|33181.7|33201.2|33165.8|21
1646071200000|2022-02-28 18:00:00|33201.3|33181.3|33216|33166|33216.6|33182.6|33199.8|33164.2|27
1646071210000|2022-02-28 18:00:10|33215.7|33165.7|33218.6|33168.6|33221.4|33186.4|33197.4|33159.2|36
1646071220000|2022-02-28 18:00:20|33221.1|33171.1|33220.4|33170.4|33221.1|33185.2|33201.2|33158.7|35
1646071230000|2022-02-28 18:00:30|33201.1|33181.1|33215.1|33165.1|33216.6|33181.1|33201.1|33160.4|35
1646071240000|2022-02-28 18:00:40|33214.7|33164.7|33213.2|33163.2|33216.2|33166.2|33211.2|33161.2|32
1646071250000|2022-02-28 18:00:50|33212.6|33162.6|33214.2|33164.2|33214.4|33164.4|33212|33162|26
1646071260000|2022-02-28 18:01:00|33214.7|33164.7|33213.1|33160.2|33217.1|33167.1|33212.6|33160.2|31
1646071270000|2022-02-28 18:01:10|33214.4|33161.7|33209.8|33159.8|33214.4|33163.7|33209.1|33159.1|29
1646071280000|2022-02-28 18:01:20|33209.5|33159.5|33210.9|33160.9|33212|33162|33208.3|33158.3|29
1646071290000|2022-02-28 18:01:30|33210.6|33160.6|33212.6|33161.4|33214|33164|33209.6|33159.6|22
1646071300000|2022-02-28 18:01:40|33212|33161.6|33212.2|33162.2|33213.2|33162.7|33211.7|33160.8|20
1646071310000|2022-02-28 18:01:50|33212.1|33162.1|33213.2|33163.2|33213.6|33163.6|33212.1|33162.1|22
1646071320000|2022-02-28 18:02:00|33212.2|33162.2|33213.9|33163.9|33214.5|33164.5|33211|33161|18
1646071330000|2022-02-28 18:02:10|33214.2|33164.2|33211.6|33161.6|33214.4|33164.4|33209.2|33159.2|27
1646071340000|2022-02-28 18:02:20|33212.5|33162.5|33213.4|33163.4|33213.6|33163.6|33211.5|33161.5|21
1646071350000|2022-02-28 18:02:30|33213|33163|33211.8|33161.8|33213.3|33163.3|33210.9|33160.9|19
1646071360000|2022-02-28 18:02:40|33212|33162|33213.2|33163.2|33215|33165|33210.7|33160.7|27
1646071370000|2022-02-28 18:02:50|33213|33163|33213.7|33163.7|33214|33164|33212.1|33162.1|23
1646071380000|2022-02-28 18:03:00|33213.8|33163.8|33212.3|33162.3|33214|33164|33212.2|33162.2|26
1646071390000|2022-02-28 18:03:10|33212.4|33162.4|33212.4|33162.4|33213.5|33163.5|33212.2|33162.2|19
1646071400000|2022-02-28 18:03:20|33213.3|33163.3|33211.1|33161.1|33213.3|33163.3|33210|33160|21
1646071410000|2022-02-28 18:03:30|33210.5|33160.5|33210.9|33160.9|33212.5|33162.5|33209.7|33159.7|21
1646071420000|2022-02-28 18:03:40|33212.2|33162.2|33209.8|33159.8|33212.2|33162.2|33206.7|33156.7|27
1646071430000|2022-02-28 18:03:50|33209.3|33159.3|33210.5|33160.5|33214.3|33164.3|33209.3|33158.1|27
1646071440000|2022-02-28 18:04:00|33210.9|33160.9|33211|33161|33211.6|33161.6|33209.6|33159.6|29
1646071450000|2022-02-28 18:04:10|33210.4|33160.4|33211.2|33161.2|33212.1|33162.1|33210.2|33160.2|25
1646071460000|2022-02-28 18:04:20|33211.5|33161.5|33211.3|33161.3|33211.8|33161.8|33210.5|33160.5|23
1646071470000|2022-02-28 18:04:30|33211.2|33161.2|33211.6|33161.6|33212.7|33162.7|33210.5|33160.5|18
1646071480000|2022-02-28 18:04:40|33212.3|33162.3|33210.8|33160.8|33212.6|33162.6|33210.7|33160.7|18
1646071490000|2022-02-28 18:04:50|33196.3|33176.3|33208.3|33158.3|33212.4|33176.3|33191.4|33154.9|24
1646071500000|2022-02-28 18:05:00|33207.7|33157.7|33206.8|33156.8|33208.9|33158.9|33205.5|33155.5|31
1646071510000|2022-02-28 18:05:10|33206.6|33156.6|33202.2|33152.2|33206.7|33156.7|33200.8|33150.8|35
1646071520000|2022-02-28 18:05:20|33202.5|33152.5|33203.2|33153.2|33203.8|33153.8|33202|33152|31
1646071530000|2022-02-28 18:05:30|33203.1|33153.1|33203|33153|33204.3|33154.3|33202.5|33152.5|26
1646071540000|2022-02-28 18:05:40|33202.8|33152.8|33203.8|33153.8|33205.1|33155.1|33202.7|33152.7|30
1646071550000|2022-02-28 18:05:50|33202.9|33152.9|33202.9|33152.9|33205.2|33154.3|33201.7|33148.5|30
1646071560000|2022-02-28 18:06:00|33202.2|33152.2|33203.4|33153.4|33204.5|33168.9|33188.9|33151.7|35
1646071570000|2022-02-28 18:06:10|33202.2|33152.2|33204|33154|33204.1|33154.1|33202|33152|32
1646071580000|2022-02-28 18:06:20|33203.8|33153.8|33203.3|33153.3|33207|33157|33202.7|33152.7|37
1646071590000|2022-02-28 18:06:30|33203|33153|33198.9|33148.9|33203|33167.8|33185.9|33148.7|38
1646071600000|2022-02-28 18:06:40|33199.2|33149.2|33197.7|33147.7|33203.4|33153.4|33197.6|33147.6|29
1646071610000|2022-02-28 18:06:50|33197.6|33147.6|33197.6|33147.6|33199|33149|33197|33147|37
1646071620000|2022-02-28 18:07:00|33197.9|33147.9|33203.5|33153.5|33203.5|33153.5|33197.5|33147.5|37
1646071630000|2022-02-28 18:07:10|33203.3|33153.3|33201.9|33151.9|33204.1|33154.1|33201.5|33151.5|31
1646071640000|2022-02-28 18:07:20|33201.7|33151.7|33201|33151|33201.7|33151.7|33199.2|33149.2|26
1646071650000|2022-02-28 18:07:30|33200.1|33150.1|33199.1|33148.9|33200.1|33150.1|33198.7|33148.6|25
1646071660000|2022-02-28 18:07:40|33200|33149.9|33198|33148|33200|33149.9|33197.8|33147.8|23
1646071670000|2022-02-28 18:07:50|33198.5|33148.5|33199.4|33149.4|33199.4|33149.4|33197.2|33147.2|32
1646071680000|2022-02-28 18:08:00|33199.1|33149.1|33200.5|33150.5|33200.9|33150.9|33198|33148|28
1646071690000|2022-02-28 18:08:10|33199.6|33149.6|33183.7|33163.7|33199.6|33164.1|33183.1|33148.3|23
1646071700000|2022-02-28 18:08:20|33183.1|33163.1|33196.4|33146.4|33199.8|33165|33182.4|33146.4|27
1646071710000|2022-02-28 18:08:30|33196.7|33146.7|33198.8|33148.8|33199.7|33164|33181.4|33144.7|29
1646071720000|2022-02-28 18:08:40|33196.9|33146.9|33198.9|33148.9|33198.9|33163.8|33181.1|33142.5|26
1646071730000|2022-02-28 18:08:50|33195.4|33145.4|33196.2|33146.2|33197.7|33147.7|33195.4|33145.4|27
1646071740000|2022-02-28 18:09:00|33196.1|33146.1|33198.5|33148.5|33199.6|33164.6|33182.1|33145.6|34
1646071750000|2022-02-28 18:09:10|33198.4|33148.4|33183.6|33163.6|33201.4|33163.7|33183.6|33147.5|26
1646071760000|2022-02-28 18:09:20|33183.1|33163.1|33182.9|33162.9|33197.7|33163.5|33182.3|33147.4|19
1646071770000|2022-02-28 18:09:30|33182.8|33162.8|33198.1|33148.1|33199.7|33163|33182.8|33147|32
1646071780000|2022-02-28 18:09:40|33197.5|33147.5|33182|33162|33199.1|33162|33181.5|33146.8|23
1646071790000|2022-02-28 18:09:50|33182.2|33162.2|33197.4|33147.4|33200.5|33162.9|33182.1|33144.1|32
1646071800000|2022-02-28 18:10:00|33198.1|33147.2|33197.2|33147.2|33199.2|33149.2|33196.2|33146.2|29
1646071810000|2022-02-28 18:10:10|33197|33147|33197.4|33147.4|33198.3|33148.3|33196.5|33146.5|23
1646071820000|2022-02-28 18:10:20|33197.5|33147.5|33199.2|33149.1|33200.5|33149.1|33197.5|33147|19
1646071830000|2022-02-28 18:10:30|33197.8|33146.8|33198.2|33148.2|33198.3|33148.3|33197.4|33146.8|26
1646071840000|2022-02-28 18:10:40|33196.7|33146.7|33197.8|33147.8|33198.6|33148.6|33194.7|33144.7|31
1646071850000|2022-02-28 18:10:50|33197.7|33147.7|33197|33147|33199.2|33149.2|33196.8|33146.8|29
1646071860000|2022-02-28 18:11:00|33196.7|33146.7|33193.9|33143.9|33196.8|33160.2|33178.3|33143.3|33
1646071870000|2022-02-28 18:11:10|33194|33144|33196.8|33146.8|33200.2|33150.2|33193.4|33143.4|33
1646071880000|2022-02-28 18:11:20|33196.7|33146.5|33198.9|33148.9|33198.9|33148.9|33196.7|33145.3|30
1646071890000|2022-02-28 18:11:30|33196.4|33146.4|33196.9|33146.9|33198.1|33148.1|33195.7|33145.7|30
1646071900000|2022-02-28 18:11:40|33197.1|33147.1|33194.8|33144.8|33197.7|33164|33180.9|33144.6|34
1646071910000|2022-02-28 18:11:50|33195.3|33145.3|33195.1|33145.1|33196|33146|33194.8|33144.8|24
1646071920000|2022-02-28 18:12:00|33194.6|33144.6|33194.1|33144.1|33196.2|33146.2|33193.8|33143.8|31
1646071930000|2022-02-28 18:12:10|33193.9|33143.9|33193.9|33143.9|33196.9|33162|33180|33143|36
1646071940000|2022-02-28 18:12:20|33193.7|33143.4|33180.7|33160.7|33199.5|33161.5|33179.7|33140.8|36
1646071950000|2022-02-28 18:12:30|33181.4|33161.4|33193.1|33143.1|33197.9|33162|33180.4|33142|33
1646071960000|2022-02-28 18:12:40|33195|33145|33194.6|33144.6|33197.4|33147.4|33194.3|33144.3|34
1646071970000|2022-02-28 18:12:50|33194.4|33144.4|33196.6|33146.6|33197|33160.7|33176.7|33142.9|36
1646071980000|2022-02-28 18:13:00|33196.5|33146.5|33196.2|33146.2|33196.6|33146.6|33194.7|33144.7|33
1646071990000|2022-02-28 18:13:10|33195.6|33145.6|33180.2|33160.2|33196.6|33160.2|33180.2|33142.4|27
1646072000000|2022-02-28 18:13:20|33179.3|33159.3|33194.1|33144.1|33196.1|33159.3|33178.4|33143|39
1646072010000|2022-02-28 18:13:30|33193.8|33143.8|33194.6|33144.6|33197.6|33147.6|33193.2|33143.2|32
1646072020000|2022-02-28 18:13:40|33193.9|33143.9|33194.9|33144.9|33196|33146|33193.9|33143.9|28
1646072030000|2022-02-28 18:13:50|33194.1|33144.1|33193|33143|33195.4|33145.4|33193|33143|27
1646072040000|2022-02-28 18:14:00|33193.1|33143.1|33193.5|33143.5|33194.6|33144.6|33193|33143|32
1646072050000|2022-02-28 18:14:10|33194.2|33144.2|33191.1|33141.1|33194.2|33160|33176.7|33139.2|35
1646072060000|2022-02-28 18:14:20|33193.4|33143.4|33191.9|33141.9|33194.3|33144.3|33190.1|33140.1|35
1646072070000|2022-02-28 18:14:30|33191.6|33141.6|33195.1|33145.1|33195.2|33145.2|33191|33141|32
1646072080000|2022-02-28 18:14:40|33194.9|33144.9|33194.2|33144.2|33195.3|33145.3|33193.6|33143.6|29
1646072090000|2022-02-28 18:14:50|33194.3|33144.3|33194.1|33144.1|33194.4|33144.4|33193.2|33143.2|23
1646072100000|2022-02-28 18:15:00|33193.9|33143.9|33196.2|33146.2|33199|33160.6|33180.6|33142.1|36
1646072110000|2022-02-28 18:15:10|33196|33146|33201.4|33151.4|33202.5|33152.5|33195.9|33145.9|33
1646072120000|2022-02-28 18:15:20|33200.9|33150.9|33200.4|33150.4|33201.7|33151.7|33199.6|33149.6|33
1646072130000|2022-02-28 18:15:30|33201.1|33151.1|33200.7|33150.7|33203.5|33153.5|33198.9|33148.9|36
1646072140000|2022-02-28 18:15:40|33201.2|33151.2|33200.7|33150.7|33201.5|33151.5|33199.7|33149.7|33
1646072150000|2022-02-28 18:15:50|33200.8|33150.8|33202.6|33152.6|33204.3|33167.2|33186.9|33149.7|36
1646072160000|2022-02-28 18:16:00|33200.7|33150.7|33198.1|33148.1|33202|33168.2|33185.1|33148|35
1646072170000|2022-02-28 18:16:10|33198.4|33148.4|33199.7|33149.7|33199.8|33149.8|33198|33148|26
1646072180000|2022-02-28 18:16:20|33198.7|33148.7|33201.3|33151.3|33202.6|33152.6|33198.5|33148.5|17
1646072190000|2022-02-28 18:16:30|33202.2|33152.2|33207.5|33157.5|33208.8|33170.1|33187.5|33152.2|36
1646072200000|2022-02-28 18:16:40|33207.4|33157.4|33202.1|33152.1|33208.5|33158.5|33202|33152|34
1646072210000|2022-02-28 18:16:50|33203.9|33153.9|33203.6|33153.6|33207|33157|33203|33153|33
1646072220000|2022-02-28 18:17:00|33203.7|33153.7|33206.1|33156.1|33208.6|33158.6|33203.7|33153.7|28
1646072230000|2022-02-28 18:17:10|33206.6|33156.6|33209.3|33159.3|33209.9|33159.9|33205.6|33155.6|33
1646072240000|2022-02-28 18:17:20|33209.4|33159.4|33211.4|33161.4|33216.4|33166.4|33208.3|33158.3|36
1646072250000|2022-02-28 18:17:30|33211|33161|33207|33157|33213|33163|33207|33157|34
1646072260000|2022-02-28 18:17:40|33207.8|33157.8|33207|33157|33208|33158|33205.9|33155.9|28
1646072270000|2022-02-28 18:17:50|33207.4|33157.4|33208.5|33158.5|33208.9|33158.9|33207|33157|34
1646072280000|2022-02-28 18:18:00|33208.9|33158.9|33207.4|33157.4|33209.9|33159.9|33207.4|33157.4|24
1646072290000|2022-02-28 18:18:10|33207|33157|33206.7|33156.7|33208|33172|33191.8|33155.8|30
1646072300000|2022-02-28 18:18:20|33207.1|33157.1|33205.9|33155.9|33207.1|33157.1|33205.7|33155.7|26
1646072310000|2022-02-28 18:18:30|33206|33156|33206|33156|33208.5|33158.5|33205|33155|27
1646072320000|2022-02-28 18:18:40|33207.9|33157.9|33194.6|33174.6|33210.6|33175.3|33190.9|33156.2|34
1646072330000|2022-02-28 18:18:50|33195.2|33175.2|33209.2|33159.2|33212.3|33175.4|33194.4|33157.3|32
1646072340000|2022-02-28 18:19:00|33210|33160|33209.2|33159.2|33210|33174.8|33192.4|33156.3|38
1646072350000|2022-02-28 18:19:10|33208.8|33158.8|33191.6|33171.6|33209.9|33172.4|33190.9|33156.2|32
1646072360000|2022-02-28 18:19:20|33191.2|33171.2|33205.3|33155.3|33207.5|33171.2|33191.2|33152.1|33
1646072370000|2022-02-28 18:19:30|33205.4|33155.4|33204.7|33154.7|33207.1|33157.1|33203.9|33153.9|22
1646072380000|2022-02-28 18:19:40|33204.4|33154.4|33187.6|33167.6|33205.4|33170.4|33187.5|33153.3|25
1646072390000|2022-02-28 18:19:50|33202.7|33152.7|33202|33152|33205.6|33155.6|33200.5|33150.5|37
1646072400000|2022-02-28 18:20:00|33202.6|33152.6|33204.1|33154.1|33207.9|33157.9|33201.3|33151.3|33
1646072410000|2022-02-28 18:20:10|33205.2|33155.2|33191.6|33171.6|33207|33173.7|33191.4|33154.2|34
1646072420000|2022-02-28 18:20:20|33206.5|33156.5|33208.9|33158.9|33209.2|33159.2|33206.1|33156.1|34
1646072430000|2022-02-28 18:20:30|33209.1|33159.1|33194.5|33174.5|33211.5|33175.9|33194|33157.3|32
1646072440000|2022-02-28 18:20:40|33195.4|33175.4|33210.8|33160.8|33210.9|33175.4|33194.6|33158.5|29
1646072450000|2022-02-28 18:20:50|33210|33160|33206.6|33156.6|33211.9|33161.9|33205.3|33155.3|34
1646072460000|2022-02-28 18:21:00|33206.4|33156.4|33208.3|33158.3|33208.3|33158.3|33206.1|33156.1|33
1646072470000|2022-02-28 18:21:10|33208.9|33158.9|33209.1|33159.1|33209.9|33159.9|33207.6|33157.6|34
1646072480000|2022-02-28 18:21:20|33208.5|33158.5|33209.9|33159.9|33210.3|33160.3|33208.4|33158.4|26
1646072490000|2022-02-28 18:21:30|33209.8|33159.8|33212.1|33162.1|33212.7|33162.7|33209.8|33159.8|24
1646072500000|2022-02-28 18:21:40|33212.3|33162.3|33210.7|33160.7|33212.6|33162.6|33210.7|33160.7|29
1646072510000|2022-02-28 18:21:50|33211.1|33161.1|33212.8|33162.8|33212.8|33162.8|33210.9|33160.9|26
1646072520000|2022-02-28 18:22:00|33212.9|33162.9|33197.4|33177.4|33213.4|33177.4|33196.8|33162.3|17
1646072530000|2022-02-28 18:22:10|33197.3|33177.3|33214.6|33164.6|33215.7|33180.2|33197.3|33163|20
1646072540000|2022-02-28 18:22:20|33215.6|33165.6|33214|33164|33215.6|33165.6|33213.5|33163.5|22
1646072550000|2022-02-28 18:22:30|33214.1|33164.1|33212.9|33162.9|33214.4|33164.4|33211.1|33161.1|19
1646072560000|2022-02-28 18:22:40|33212.8|33162.8|33212.5|33162.5|33212.8|33162.8|33210.9|33160.9|29
1646072570000|2022-02-28 18:22:50|33211.4|33161.4|33211.9|33161.9|33212.5|33162.5|33211.4|33161.4|28
1646072580000|2022-02-28 18:23:00|33212|33162|33211.2|33161.2|33212|33162|33210.4|33160.4|26
1646072590000|2022-02-28 18:23:10|33211.1|33161.1|33212.7|33162.7|33212.7|33176.4|33195|33159.9|31
1646072600000|2022-02-28 18:23:20|33211.6|33161.6|33211.3|33161.3|33212.2|33162.2|33210.5|33160.5|29
1646072610000|2022-02-28 18:23:30|33210.1|33160.1|33210.3|33160.3|33211.8|33161.8|33210.1|33160.1|23
1646072620000|2022-02-28 18:23:40|33210.7|33160.7|33210|33160|33211|33175.2|33194.3|33159.2|28
1646072630000|2022-02-28 18:23:50|33194.9|33174.9|33208.8|33158.8|33209.5|33175.1|33193.9|33157.9|28
1646072640000|2022-02-28 18:24:00|33209.2|33159.2|33210.6|33160.6|33211.1|33161.1|33208.7|33158.7|28
1646072650000|2022-02-28 18:24:10|33210.2|33160.2|33211.2|33161.2|33213|33163|33209.8|33159.8|34
1646072660000|2022-02-28 18:24:20|33210.9|33160.9|33211.8|33161.8|33212.2|33162.2|33210.5|33160.5|30
1646072670000|2022-02-28 18:24:30|33212|33162|33208.6|33158.6|33212.1|33162.1|33208.5|33158.5|24
1646072680000|2022-02-28 18:24:40|33209.3|33159.3|33208.7|33158.7|33210.8|33160.8|33207.5|33157.5|32
1646072690000|2022-02-28 18:24:50|33208.6|33158.6|33208.3|33158.3|33208.9|33158.9|33208|33158|23
1646072700000|2022-02-28 18:25:00|33207.5|33157.5|33208.7|33158.7|33209.1|33174.1|33192.8|33157.5|28
1646072710000|2022-02-28 18:25:10|33208.9|33158.9|33207.8|33157.8|33209.2|33172.6|33191.2|33154.9|29
1646072720000|2022-02-28 18:25:20|33207.5|33157.5|33204.6|33154.6|33213.8|33163.8|33203.8|33153.8|27
1646072730000|2022-02-28 18:25:30|33204.7|33154.7|33207.7|33157.7|33208.1|33158.1|33204.3|33154.3|31
1646072740000|2022-02-28 18:25:40|33207.8|33157.8|33209.1|33159.1|33210.8|33175.6|33194.7|33157.6|33
1646072750000|2022-02-28 18:25:50|33210.4|33160.4|33207.7|33157.7|33210.9|33160.9|33207.4|33157.4|25
1646072760000|2022-02-28 18:26:00|33208.2|33158.2|33207.8|33157.8|33208.2|33172.5|33192.4|33156.3|33
1646072770000|2022-02-28 18:26:10|33207.9|33157.9|33207.8|33157.8|33209.5|33159.5|33206.5|33156.5|28
1646072780000|2022-02-28 18:26:20|33208.4|33158.4|33210.4|33160.4|33210.4|33160.4|33207.3|33157.3|33
1646072790000|2022-02-28 18:26:30|33209.2|33159.2|33212.7|33162.7|33215.6|33165.6|33209.2|33159.2|27
1646072800000|2022-02-28 18:26:40|33211.9|33161.9|33210.6|33160.6|33213.5|33163.5|33210|33160|30
1646072810000|2022-02-28 18:26:50|33211.1|33161.1|33209.5|33159.5|33211.1|33161.1|33208.6|33158.6|31
1646072820000|2022-02-28 18:27:00|33210.1|33160.1|33209.5|33159.5|33211.3|33161.3|33208.6|33158.6|22
1646072830000|2022-02-28 18:27:10|33209.6|33159.6|33210|33160|33210.3|33160.3|33208.7|33158.7|17
1646072840000|2022-02-28 18:27:20|33209.2|33159.2|33211.5|33161.5|33214.1|33177.5|33197.3|33159.2|23
1646072850000|2022-02-28 18:27:30|33211.6|33161.6|33210.6|33160.6|33212.7|33162.7|33208.5|33158.5|31
1646072860000|2022-02-28 18:27:40|33211.2|33161.2|33210.5|33160.5|33212.4|33162.4|33210.2|33160.2|28
1646072870000|2022-02-28 18:27:50|33210.7|33160.7|33208.4|33158.4|33211.2|33174.5|33194.5|33158.4|15
1646072880000|2022-02-28 18:28:00|33192.9|33172.9|33204.9|33154.9|33210.1|33174.2|33192.9|33154.9|35
1646072890000|2022-02-28 18:28:10|33206|33156|33209.5|33159.5|33211.3|33161.3|33205.5|33155.5|30
1646072900000|2022-02-28 18:28:20|33209.6|33159.6|33208|33158|33210.5|33160.5|33207.8|33157.8|20
1646072910000|2022-02-28 18:28:30|33207.8|33157.8|33204.6|33154.6|33208.9|33158.9|33203.7|33153.7|22
1646072920000|2022-02-28 18:28:40|33208|33158|33205.9|33155.8|33208.7|33158.7|33203.1|33151.1|31
1646072930000|2022-02-28 18:28:50|33205.3|33155|33205.2|33155.2|33207.3|33157.3|33204.9|33154.9|19
1646072940000|2022-02-28 18:29:00|33204.2|33154.2|33205|33155|33205.6|33155.6|33204.1|33154.1|30
1646072950000|2022-02-28 18:29:10|33204.5|33154.5|33205.2|33155.2|33206.2|33156.2|33203.3|33153.3|25
1646072960000|2022-02-28 18:29:20|33205.4|33155.4|33202.2|33152.2|33205.4|33155.4|33202.1|33152.1|27
1646072970000|2022-02-28 18:29:30|33202.7|33152.7|33201.1|33151.1|33203.1|33153.1|33200.5|33150.5|29
1646072980000|2022-02-28 18:29:40|33201.6|33151.6|33202.4|33152.4|33202.8|33152.8|33200.6|33150.6|32
1646072990000|2022-02-28 18:29:50|33202.5|33152.5|33204.8|33154.8|33204.8|33154.8|33202.5|33152.5|27
1646073000000|2022-02-28 18:30:00|33203.9|33153.9|33203.9|33153.9|33205.5|33154.1|33202.3|33148.6|25
1646073010000|2022-02-28 18:30:10|33202.6|33152.6|33202.7|33152.7|33203.8|33153.8|33202.2|33152.2|23
1646073020000|2022-02-28 18:30:20|33203|33153|33198.6|33148.6|33203|33153|33196.9|33145|26
1646073030000|2022-02-28 18:30:30|33198.9|33148.9|33200.1|33150.1|33201.4|33151.4|33197.7|33147.7|33
1646073040000|2022-02-28 18:30:40|33199.9|33149.9|33199.7|33149.7|33201|33151|33199.7|33149.7|29
1646073050000|2022-02-28 18:30:50|33200.2|33150.2|33201|33151|33201.5|33151.5|33199.8|33149.8|15
1646073060000|2022-02-28 18:31:00|33201.2|33151.2|33200.5|33150.5|33201.5|33151.5|33199.8|33149.8|23
1646073070000|2022-02-28 18:31:10|33200|33150|33187.2|33167.2|33202.1|33167.3|33186.8|33149.6|30
1646073080000|2022-02-28 18:31:20|33187.5|33167.5|33203|33153|33203.3|33167.5|33186.9|33151.8|22
1646073090000|2022-02-28 18:31:30|33202.4|33152.4|33184.9|33164.9|33202.4|33166.6|33184.3|33150.8|33
1646073100000|2022-02-28 18:31:40|33184.8|33164.8|33185|33165|33202|33165.2|33184.5|33151.2|22
1646073110000|2022-02-28 18:31:50|33185.5|33165.5|33202.1|33152.1|33202.4|33165.5|33184.9|33150.7|23
1646073120000|2022-02-28 18:32:00|33201.2|33151.2|33200.8|33150.8|33202.3|33165.3|33182|33147.8|32
1646073130000|2022-02-28 18:32:10|33199.2|33149.2|33196.8|33146.8|33202|33165.4|33183|33146.8|30
1646073140000|2022-02-28 18:32:20|33196.9|33146.9|33196.1|33146.1|33200.1|33162.4|33182.4|33142|30
1646073150000|2022-02-28 18:32:30|33196.5|33146.5|33195.7|33145.7|33197.5|33147.5|33195.1|33145.1|29
1646073160000|2022-02-28 18:32:40|33196.1|33146.1|33194.7|33144.7|33196.1|33146.1|33194.6|33144.6|25
1646073170000|2022-02-28 18:32:50|33194.9|33144.9|33194.5|33144.5|33196.6|33158.6|33178.6|33142.4|29
1646073180000|2022-02-28 18:33:00|33195.2|33145.2|33197.6|33147.6|33200.2|33150.2|33195.2|33145.2|32
1646073190000|2022-02-28 18:33:10|33198.4|33148.4|33179.9|33159.9|33199|33162.3|33179.6|33144.8|34
1646073200000|2022-02-28 18:33:20|33179.8|33159.8|33195|33145|33196.3|33159.8|33179.8|33144.7|28
1646073210000|2022-02-28 18:33:30|33195.9|33145.9|33194.7|33144.7|33196.1|33146.1|33194.3|33144.3|23
1646073220000|2022-02-28 18:33:40|33194.5|33144.5|33194.3|33144.3|33195.3|33145.3|33193.9|33143.9|22
1646073230000|2022-02-28 18:33:50|33193.9|33143.9|33194.3|33144.3|33194.8|33144.8|33193.3|33143.3|23
1646073240000|2022-02-28 18:34:00|33194.2|33144.2|33196.8|33146.8|33200|33161.9|33179.7|33138|26
1646073250000|2022-02-28 18:34:10|33181|33161|33198.5|33148.5|33198.8|33163.8|33180.2|33146.1|35
1646073260000|2022-02-28 18:34:20|33197.7|33147.7|33198.2|33148.2|33198.9|33148.9|33197.4|33147.4|25
1646073270000|2022-02-28 18:34:30|33197.4|33147.4|33197.7|33147.7|33198.4|33148.4|33197.3|33147.3|30
1646073280000|2022-02-28 18:34:40|33197.9|33147.9|33192.2|33142.2|33198.3|33161.4|33180|33142.2|33
1646073290000|2022-02-28 18:34:50|33192|33142|33191.7|33141.7|33193.6|33143.6|33190.1|33140.1|35
1646073300000|2022-02-28 18:35:00|33192.1|33142.1|33190.3|33140.3|33192.7|33142.7|33189.3|33139.3|28
1646073310000|2022-02-28 18:35:10|33192.3|33142.3|33189.3|33139.3|33192.3|33142.3|33188.7|33138.7|33
1646073320000|2022-02-28 18:35:20|33188.8|33138.8|33191.1|33141.1|33194.1|33142.4|33188.8|33138.8|27
1646073330000|2022-02-28 18:35:30|33190.8|33140.8|33191.6|33141.6|33193.1|33143.1|33190.8|33140.8|26
1646073340000|2022-02-28 18:35:40|33192.1|33142.1|33191.2|33141.2|33192.2|33142.2|33190.8|33140.8|21
1646073350000|2022-02-28 18:35:50|33191|33141|33191.3|33141.3|33191.8|33141.8|33190.3|33140.3|29
1646073360000|2022-02-28 18:36:00|33191|33141|33191.4|33141.4|33193.3|33143.3|33189.4|33139.4|30
1646073370000|2022-02-28 18:36:10|33192|33142|33188.5|33138.5|33192.5|33142.5|33187.2|33137.2|35
1646073380000|2022-02-28 18:36:20|33188|33138|33188.5|33138.5|33189.1|33139.1|33187.7|33137.7|31
1646073390000|2022-02-28 18:36:30|33187.4|33137.4|33187.7|33137.7|33188.3|33138.3|33186.8|33136.8|25
1646073400000|2022-02-28 18:36:40|33187.6|33137.6|33186.9|33136.9|33188.4|33138.4|33186.9|33136.9|28
1646073410000|2022-02-28 18:36:50|33187.4|33137.4|33187.6|33137.6|33188|33138|33187.4|33137.4|11
1646073420000|2022-02-28 18:37:00|33188.1|33138.1|33186.3|33136.3|33188.4|33138.4|33185.8|33135.8|28
1646073430000|2022-02-28 18:37:10|33185.9|33135.9|33189.5|33139.5|33189.6|33139.6|33185.9|33135.9|24
1646073440000|2022-02-28 18:37:20|33188.5|33138.5|33192.1|33142.1|33194.9|33142.9|33188.5|33134.5|27
1646073450000|2022-02-28 18:37:30|33191.3|33141.3|33193.2|33143.2|33193.2|33143.2|33190|33140|25
1646073460000|2022-02-28 18:37:40|33193.6|33143.6|33188.8|33138.8|33193.6|33143.6|33188.3|33138.3|17
1646073470000|2022-02-28 18:37:50|33189.1|33139.1|33191|33141|33191.3|33141.3|33188.7|33138.7|21
1646073480000|2022-02-28 18:38:00|33190.3|33140.3|33191.7|33141.7|33195.4|33157.1|33173.9|33138.7|31
1646073490000|2022-02-28 18:38:10|33191.4|33141.4|33187.7|33137.7|33192.3|33142.3|33185.7|33135.7|33
1646073500000|2022-02-28 18:38:20|33187.6|33137.6|33189.3|33139.3|33189.9|33139.9|33186.4|33136.2|22
1646073510000|2022-02-28 18:38:30|33189.4|33139.4|33190.8|33140.8|33194|33157.9|33176|33139.4|25
1646073520000|2022-02-28 18:38:40|33191.7|33141.7|33187.8|33137.8|33192|33142|33187.3|33137.3|28
1646073530000|2022-02-28 18:38:50|33187.5|33137.5|33189.9|33139.9|33190.4|33140.4|33187.5|33137.5|19
1646073540000|2022-02-28 18:39:00|33188.9|33138.9|33190.4|33140.4|33191.5|33141.5|33188.6|33138.6|25
1646073550000|2022-02-28 18:39:10|33192|33142|33192.3|33142.3|33193.2|33143.2|33191|33141|28
1646073560000|2022-02-28 18:39:20|33192.1|33142.1|33193|33143|33193.6|33143.6|33191.9|33141.9|23
1646073570000|2022-02-28 18:39:30|33192.4|33142.4|33187.5|33137.5|33192.4|33154.5|33172.1|33137.1|25
1646073580000|2022-02-28 18:39:40|33188.3|33138.3|33189.8|33139.8|33190.4|33140.4|33187.5|33137.5|21
1646073590000|2022-02-28 18:39:50|33189.4|33139.4|33195.6|33145.6|33196.1|33146.1|33189.4|33139.4|28
1646073600000|2022-02-28 18:40:00|33196.7|33146.7|33195.3|33145.3|33196.7|33146.7|33194.2|33144.2|24
1646073610000|2022-02-28 18:40:10|33194.4|33144.4|33193|33143|33196.6|33146.6|33193|33143|17
1646073620000|2022-02-28 18:40:20|33193.3|33143.3|33193|33143|33195.5|33145.5|33192.2|33142.2|16
1646073630000|2022-02-28 18:40:30|33192.7|33142.7|33189.7|33139.7|33192.9|33142.9|33189|33137.8|23
1646073640000|2022-02-28 18:40:40|33192|33141.3|33193.6|33143.6|33195.8|33145.8|33190.2|33140.2|17
1646073650000|2022-02-28 18:40:50|33194.3|33144.3|33193.7|33143.7|33195|33145|33192.2|33142.2|12
1646073660000|2022-02-28 18:41:00|33194.2|33144.2|33196.5|33146.5|33196.6|33146.6|33192.1|33142.1|21
1646073670000|2022-02-28 18:41:10|33196.8|33146.8|33193.8|33143.8|33196.8|33146.8|33191.7|33141.7|15
1646073680000|2022-02-28 18:41:20|33194.4|33144.4|33193.3|33143.3|33197.9|33147.9|33185.3|33135.3|15
1646073690000|2022-02-28 18:41:30|33191.4|33141.4|33194|33144|33195|33145|33190.6|33140.6|16
1646073700000|2022-02-28 18:41:40|33193.3|33143.3|33191.6|33141.6|33194.2|33144.2|33191.1|33141.1|19
1646073710000|2022-02-28 18:41:50|33190.8|33140.8|33186.4|33136.4|33192.4|33142.4|33186.4|33136.4|11
1646073720000|2022-02-28 18:42:00|33186.6|33136.6|33192.3|33142.3|33192.3|33142.3|33186.6|33136.6|12
1646073730000|2022-02-28 18:42:10|33192.8|33142.8|33187.7|33137.7|33192.9|33160.5|33175.1|33137.7|15
1646073740000|2022-02-28 18:42:20|33188.5|33138.5|33189|33139|33189|33139|33186.6|33136.6|18
1646073750000|2022-02-28 18:42:30|33183.9|33133.9|33186.7|33136.7|33188.3|33160.9|33174.1|33133.9|23
1646073760000|2022-02-28 18:42:40|33187|33137|33190.7|33140.7|33191.4|33141.4|33185.7|33135.7|26
1646073770000|2022-02-28 18:42:50|33191|33141|33191.3|33141.3|33191.6|33141.6|33189.8|33139.8|10
1646073780000|2022-02-28 18:43:00|33191.4|33141.4|33186.9|33136.9|33194|33155.9|33175.9|33135.9|28
1646073790000|2022-02-28 18:43:10|33187.1|33137.1|33187.7|33137.7|33188.7|33138.7|33185.6|33135.6|29
1646073800000|2022-02-28 18:43:20|33186.1|33136.1|33185.8|33135.8|33188.1|33138.1|33184.9|33134.9|25
1646073810000|2022-02-28 18:43:30|33186.5|33136.5|33185.2|33135.2|33186.5|33136.5|33185|33135|19
1646073820000|2022-02-28 18:43:40|33185.6|33135.6|33185.1|33135.1|33186.2|33136.2|33183.7|33133.7|26
1646073830000|2022-02-28 18:43:50|33184.1|33134.1|33169.4|33149.4|33186.9|33152.2|33167.7|33134.1|19
1646073840000|2022-02-28 18:44:00|33169|33149|33187.3|33137.3|33187.8|33152.5|33167.7|33134.7|27
1646073850000|2022-02-28 18:44:10|33186.7|33136.7|33185.8|33135.8|33188.9|33138.9|33185.8|33135.8|15
1646073860000|2022-02-28 18:44:20|33186.7|33136.7|33174.8|33154.8|33190.1|33155.4|33174.1|33136.2|24
1646073870000|2022-02-28 18:44:30|33174.4|33154.4|33176.5|33156.5|33176.5|33156.5|33174.1|33154.1|20
1646073880000|2022-02-28 18:44:40|33175|33155|33175.8|33155.8|33175.8|33155.8|33174.8|33154.8|14
1646073890000|2022-02-28 18:44:50|33175.7|33155.7|33190|33140|33192.5|33156|33173.4|33138.7|24
1646073900000|2022-02-28 18:45:00|33190.3|33140.3|33191.3|33141.3|33192.3|33155|33173.5|33138|18
1646073910000|2022-02-28 18:45:10|33191.7|33141.7|33189.7|33139.7|33191.7|33157|33174.4|33138.8|27
1646073920000|2022-02-28 18:45:20|33190.2|33140.2|33191.3|33141.3|33191.5|33155|33174.4|33138.8|21
1646073930000|2022-02-28 18:45:30|33191.9|33141.9|33192.2|33142.2|33192.3|33156.1|33175.1|33140.9|22
1646073940000|2022-02-28 18:45:40|33193.4|33143.4|33194|33144|33194.4|33144.4|33192.9|33142.9|18
1646073950000|2022-02-28 18:45:50|33193.5|33143.5|33196.5|33146.5|33197.4|33147.4|33192.8|33142.8|20
1646073960000|2022-02-28 18:46:00|33195|33145|33198|33148|33198|33148|33191.7|33141.7|22
1646073970000|2022-02-28 18:46:10|33197.8|33147.8|33199|33149|33199.6|33149.6|33195.3|33145.3|21
1646073980000|2022-02-28 18:46:20|33198.9|33148.9|33194.6|33144.6|33199.4|33149.4|33194.6|33144.6|23
1646073990000|2022-02-28 18:46:30|33195.4|33145.4|33196.1|33146.1|33196.4|33146.4|33194.3|33144.3|21
1646074000000|2022-02-28 18:46:40|33195.3|33145.3|33196.3|33146.3|33196.6|33146.6|33194.3|33144.3|20
1646074010000|2022-02-28 18:46:50|33196.2|33146.2|33192|33142|33196.8|33146.8|33192|33142|16
1646074020000|2022-02-28 18:47:00|33193.7|33143.7|33193.2|33143.2|33196.9|33146.9|33190.2|33140.2|18
1646074030000|2022-02-28 18:47:10|33194|33144|33195.8|33145.8|33196.3|33146.3|33193.6|33143.6|14
1646074040000|2022-02-28 18:47:20|33195.3|33145.3|33196|33146|33196.4|33146.4|33194.9|33144.9|14
1646074050000|2022-02-28 18:47:30|33195.7|33145.7|33183.4|33163.4|33195.7|33163.6|33183.4|33142.6|14
1646074060000|2022-02-28 18:47:40|33196.9|33146.9|33196.5|33146.5|33197.3|33147.3|33196|33146|18
1646074070000|2022-02-28 18:47:50|33196|33146|33196.7|33146.7|33199.8|33149.3|33196|33144.9|29
1646074080000|2022-02-28 18:48:00|33197|33147|33198.5|33148.5|33201.1|33151.1|33196.3|33145.9|34
1646074090000|2022-02-28 18:48:10|33198.4|33148.4|33197.5|33147.5|33198.7|33148.7|33196.7|33146.7|18
1646074100000|2022-02-28 18:48:20|33197.9|33147.9|33199.1|33149.1|33200.4|33150.4|33197.7|33147.7|22
1646074110000|2022-02-28 18:48:30|33195.7|33145.7|33196.3|33146.3|33198.4|33148.4|33194.3|33144.3|21
1646074120000|2022-02-28 18:48:40|33197|33147|33195.3|33145.3|33197|33161.8|33180.4|33142.2|20
1646074130000|2022-02-28 18:48:50|33195.1|33145.1|33194.3|33144.3|33195.6|33145.6|33194|33144|24
1646074140000|2022-02-28 18:49:00|33194.8|33144.8|33195.1|33145.1|33196.5|33146.5|33193.9|33143.9|22
1646074150000|2022-02-28 18:49:10|33195|33145|33204|33151.7|33204|33151.7|33190.5|33140.5|28
1646074160000|2022-02-28 18:49:20|33194.3|33144.3|33198.2|33148.2|33201.5|33151.5|33194.3|33144.3|23
1646074170000|2022-02-28 18:49:30|33197.6|33147.6|33195.5|33145.5|33198|33148|33194.6|33144.6|18
1646074180000|2022-02-28 18:49:40|33195.6|33145.6|33195.9|33144.9|33197.3|33147.3|33194.8|33144.8|18
1646074190000|2022-02-28 18:49:50|33197.1|33145.3|33194.2|33144.2|33197.7|33145.8|33191.1|33141.1|26
1646074200000|2022-02-28 18:50:00|33192.6|33142.6|33191.7|33141.7|33195.9|33145.9|33189.9|33139.9|27
1646074210000|2022-02-28 18:50:10|33191.3|33141.3|33193|33143|33193.5|33143.5|33189.6|33139.6|18
1646074220000|2022-02-28 18:50:20|33192.9|33142.9|33192.8|33142.8|33193.9|33143.9|33191.8|33141.8|14
1646074230000|2022-02-28 18:50:30|33192.9|33142.9|33193.6|33143.6|33193.6|33143.6|33192.4|33142.4|9
1646074240000|2022-02-28 18:50:40|33193.8|33143.8|33193.8|33143.8|33195.4|33145.4|33188.8|33138.8|14
1646074250000|2022-02-28 18:50:50|33194.8|33144.8|33191.4|33141.4|33194.8|33144.8|33188.7|33138.7|15
1646074260000|2022-02-28 18:51:00|33189.1|33139.1|33190.5|33140.5|33194.6|33144.6|33188.7|33138.7|26
1646074270000|2022-02-28 18:51:10|33193.1|33142.6|33193.2|33143.2|33195|33145|33191.3|33141.3|20
1646074280000|2022-02-28 18:51:20|33191.3|33141.3|33193|33143|33194.7|33144.7|33191.3|33141.3|17
1646074290000|2022-02-28 18:51:30|33193.4|33143.4|33188.7|33138.7|33194.1|33144.1|33187.8|33137.8|21
1646074300000|2022-02-28 18:51:40|33189|33139|33186.5|33136.5|33190.7|33139|33184.6|33134.4|20
1646074310000|2022-02-28 18:51:50|33188.9|33138.9|33187.1|33137.1|33189.9|33138.9|33184.2|33131.7|30
1646074320000|2022-02-28 18:52:00|33186.6|33136.6|33188.3|33138.3|33188.3|33138.3|33182.3|33132.3|21
1646074330000|2022-02-28 18:52:10|33187.9|33137.9|33186.4|33136.4|33187.9|33137.9|33185.9|33135.9|23
1646074340000|2022-02-28 18:52:20|33186|33136|33186.4|33135.9|33187.5|33136.8|33185|33134.7|22
1646074350000|2022-02-28 18:52:30|33185.6|33135.6|33182.5|33132.1|33187.7|33137.2|33182.5|33132.1|22
1646074360000|2022-02-28 18:52:40|33184.4|33131.8|33184.8|33134.8|33185.9|33135.5|33177|33127|15
1646074370000|2022-02-28 18:52:50|33184.4|33134.4|33184.8|33134.8|33187.4|33137.4|33184.4|33134.4|20
1646074380000|2022-02-28 18:53:00|33185.3|33135.3|33188.8|33138.8|33188.8|33138.8|33184.7|33134.7|12
1646074390000|2022-02-28 18:53:10|33188.7|33138.7|33184.2|33134.2|33188.8|33138.8|33184.2|33134|22
1646074400000|2022-02-28 18:53:20|33184|33134|33185.3|33135.3|33187.1|33137.1|33184|33133.8|20
1646074410000|2022-02-28 18:53:30|33186.2|33135.8|33185.2|33133.5|33188.5|33138.5|33184|33133.2|20
1646074420000|2022-02-28 18:53:40|33184.3|33134|33186.4|33136.4|33187.5|33136.9|33184.3|33134|14
1646074430000|2022-02-28 18:53:50|33185.1|33135.1|33184.2|33134.2|33186|33136|33184.1|33134.1|14
1646074440000|2022-02-28 18:54:00|33186.2|33136.2|33189.5|33139.5|33189.5|33139.5|33185|33135|24
1646074450000|2022-02-28 18:54:10|33189.7|33139.7|33187.9|33137.9|33193.3|33139.7|33186.1|33135|22
1646074460000|2022-02-28 18:54:20|33189.7|33139.7|33189.6|33139.6|33189.7|33139.7|33188.1|33138.1|18
1646074470000|2022-02-28 18:54:30|33189.8|33139.8|33189.6|33139.6|33190|33140|33188.5|33138.5|17
1646074480000|2022-02-28 18:54:40|33188.2|33138.2|33189.4|33139.4|33189.5|33139.5|33186.2|33136.2|16
1646074490000|2022-02-28 18:54:50|33188.2|33138.2|33187.1|33137.1|33189.9|33139.9|33186.7|33136.7|21
1646074500000|2022-02-28 18:55:00|33185.6|33135.6|33190.7|33140.7|33190.7|33140.7|33185.1|33135.1|26
1646074510000|2022-02-28 18:55:10|33192.7|33142.7|33191.4|33141.4|33193|33142.7|33189.4|33139.4|26
1646074520000|2022-02-28 18:55:20|33191|33141|33190.7|33140.7|33191.9|33141.9|33188.8|33138.8|25
1646074530000|2022-02-28 18:55:30|33191.3|33141.3|33190.9|33140.9|33192.2|33142.2|33190.3|33140.3|17
1646074540000|2022-02-28 18:55:40|33188.9|33138.9|33189.2|33139.2|33189.5|33139.5|33187.3|33137.3|15
1646074550000|2022-02-28 18:55:50|33189.3|33139.3|33188.9|33138.9|33189.5|33139.5|33187.6|33137.6|13
1646074560000|2022-02-28 18:56:00|33191.3|33141.3|33191|33136.5|33192.4|33142.4|33186.5|33136.5|13
1646074570000|2022-02-28 18:56:10|33190|33139.3|33186.9|33136.9|33191|33141|33186.6|33136.4|16
1646074580000|2022-02-28 18:56:20|33191.3|33137|33185.9|33135.9|33194.2|33142.3|33184.3|33134.3|17
1646074590000|2022-02-28 18:56:30|33188.2|33138.2|33187.5|33137.5|33188.3|33138.3|33186.6|33136.6|19
1646074600000|2022-02-28 18:56:40|33187.4|33137.4|33191.4|33141.4|33191.8|33141.8|33187.4|33137.4|19
1646074610000|2022-02-28 18:56:50|33191.1|33141.1|33187.1|33137.1|33192.2|33142.2|33185.4|33135.4|10
1646074620000|2022-02-28 18:57:00|33187.2|33137.2|33190.5|33140.5|33192.6|33142.6|33187.2|33137.2|17
1646074630000|2022-02-28 18:57:10|33190.2|33140.2|33188.8|33138.8|33190.9|33140.9|33187.8|33137.4|26
1646074640000|2022-02-28 18:57:20|33188.5|33138.5|33189.1|33139.1|33189.9|33139.9|33187.1|33137.1|11
1646074650000|2022-02-28 18:57:30|33188.3|33138.3|33189.3|33139.3|33191|33141|33188.2|33138.2|15
1646074660000|2022-02-28 18:57:40|33189.2|33139.2|33189.9|33139.9|33191.8|33141|33186.3|33136.3|28
1646074670000|2022-02-28 18:57:50|33187.5|33137.5|33186.9|33136.9|33187.5|33137.5|33185.3|33135.3|15
1646074680000|2022-02-28 18:58:00|33186.4|33136.4|33188.5|33138.5|33188.5|33138.5|33185.7|33135.7|17
1646074690000|2022-02-28 18:58:10|33188.3|33138.3|33190.7|33140.7|33190.7|33140.7|33187|33137|17
1646074700000|2022-02-28 18:58:20|33189.9|33139.9|33189.8|33139.8|33191.6|33141.6|33188.7|33138.7|14
1646074710000|2022-02-28 18:58:30|33189.7|33139.7|33193.5|33143.5|33195.6|33145.6|33188.1|33138.1|31
1646074720000|2022-02-28 18:58:40|33193.9|33143.9|33190.9|33140.9|33195.9|33145.9|33190.9|33140.9|26
1646074730000|2022-02-28 18:58:50|33191.2|33141.2|33191.6|33141.6|33194.9|33144.9|33191.2|33141.2|18
1646074740000|2022-02-28 18:59:00|33191.3|33141.3|33193.9|33143.9|33195.6|33145.6|33191.3|33141.3|20
1646074750000|2022-02-28 18:59:10|33193.6|33143.6|33190.7|33140.7|33195.2|33145.2|33189.7|33139.7|26
1646074760000|2022-02-28 18:59:20|33176.8|33156.8|33190.6|33140.6|33192.3|33156.8|33175.3|33139.3|25
1646074770000|2022-02-28 18:59:30|33189.7|33139.7|33182|33132|33191.9|33141.9|33182|33132|31
1646074780000|2022-02-28 18:59:40|33182.6|33132.6|33184|33134|33184.5|33134.5|33182.3|33132.3|23
1646074790000|2022-02-28 18:59:50|33183.1|33133.1|33182.6|33132.6|33183.9|33133.9|33181.7|33131.7|17
1646074800000|2022-02-28 19:00:00|33182.4|33132.4|33180.6|33130.6|33185.3|33135.3|33180.6|33130.6|22
1646074810000|2022-02-28 19:00:10|33180.8|33130.8|33180|33130|33182.7|33132.7|33180|33130|23
1646074820000|2022-02-28 19:00:20|33180.4|33130.4|33181.6|33131.6|33181.8|33131.8|33180.4|33130.4|20
1646074830000|2022-02-28 19:00:30|33181.7|33131.7|33183.9|33133.9|33187.3|33137.3|33181.4|33131.4|27
1646074840000|2022-02-28 19:00:40|33184.5|33134.5|33184.4|33134.4|33185|33135|33183.7|33133.7|13
1646074850000|2022-02-28 19:00:50|33185|33135|33185.5|33135.5|33185.6|33135.6|33183.7|33133.7|20
1646074860000|2022-02-28 19:01:00|33185.2|33135.2|33183.1|33133.1|33185.7|33135.7|33183|33133|21
1646074870000|2022-02-28 19:01:10|33183.3|33133.3|33183.3|33133.3|33184.1|33134.1|33182.5|33132.5|18
1646074880000|2022-02-28 19:01:20|33183.9|33133.9|33183.4|33133.4|33185.3|33150.8|33170.8|33131.2|23
1646074890000|2022-02-28 19:01:30|33181.8|33131.8|33192.6|33142.6|33192.6|33142.6|33181.8|33131.8|24
1646074900000|2022-02-28 19:01:40|33190.7|33140.7|33193.7|33143.7|33195.9|33145.9|33190.7|33140.7|31
1646074910000|2022-02-28 19:01:50|33194.2|33144.2|33193.6|33143.6|33196|33146|33192.8|33142.8|25
1646074920000|2022-02-28 19:02:00|33193.8|33143.8|33196.5|33146.5|33197.2|33147.2|33190.7|33140.7|32
1646074930000|2022-02-28 19:02:10|33197.5|33147.5|33195.9|33141.5|33198.7|33148.7|33193.3|33141.5|23
1646074940000|2022-02-28 19:02:20|33192.2|33140.2|33188.3|33118.5|33194.5|33140.2|33185|33108.2|33
1646074950000|2022-02-28 19:02:30|33188.5|33118.3|33188.6|33116.8|33189.8|33120.3|33187.8|33115|24
1646074960000|2022-02-28 19:02:40|33187.9|33117.1|33188.7|33118.8|33189.3|33118.8|33187.4|33113.8|19
1646074970000|2022-02-28 19:02:50|33188.1|33117.4|33189.1|33107.5|33193|33117.7|33183.6|33105|21
1646074980000|2022-02-28 19:03:00|33188.8|33107.8|33190|33115.4|33191.6|33120.7|33188.4|33107.7|17
1646074990000|2022-02-28 19:03:10|33190.2|33119.3|33187.9|33117.6|33190.9|33125.7|33186.5|33114.4|23
1646075000000|2022-02-28 19:03:20|33187|33120.2|33185.3|33116.6|33188.8|33121.4|33185.3|33114.3|33
1646075010000|2022-02-28 19:03:30|33184.8|33116.2|33186.4|33109|33190|33116.5|33184|33104.9|24
1646075020000|2022-02-28 19:03:40|33185.5|33116.1|33189.1|33110.1|33189.1|33116.1|33185.5|33107.6|21
1646075030000|2022-02-28 19:03:50|33189.6|33110.3|33189.4|33111.7|33190.2|33116.1|33186.5|33108.7|25
1646075040000|2022-02-28 19:04:00|33188.8|33107|33188.9|33106.9|33195|33108.1|33187.6|33103.4|23
1646075050000|2022-02-28 19:04:10|33189.3|33107.9|33188.2|33109.9|33190.5|33111.3|33186.9|33106.6|26
1646075060000|2022-02-28 19:04:20|33188.3|33110.9|33187.5|33109|33188.6|33111.6|33186.2|33108.3|26
1646075070000|2022-02-28 19:04:30|33184.5|33109.4|33192.3|33110.8|33192.3|33112.5|33184.5|33107.5|26
1646075080000|2022-02-28 19:04:40|33193.4|33111.2|33193.3|33116.2|33196.4|33116.7|33192|33108|31
1646075090000|2022-02-28 19:04:50|33194.4|33115.3|33194.9|33112.2|33196.9|33118.2|33193.2|33111.9|25
1646075100000|2022-02-28 19:05:00|33196.5|33118|33197.1|33128.6|33203.4|33128.6|33195.2|33118|34
1646075110000|2022-02-28 19:05:10|33197.3|33126.2|33203.1|33128|33206|33130.5|33196.7|33122|31
1646075120000|2022-02-28 19:05:20|33204|33126.3|33201.9|33123.7|33204.1|33127.8|33198.2|33120.3|22
1646075130000|2022-02-28 19:05:30|33202.1|33123.6|33203.2|33123|33212.2|33130.6|33201.1|33119.2|26
1646075140000|2022-02-28 19:05:40|33201.6|33125.3|33204|33123.2|33206.6|33127|33201.3|33120.7|28
1646075150000|2022-02-28 19:05:50|33205.4|33122.6|33203.8|33120.8|33205.7|33126.4|33202.7|33120.8|22
1646075160000|2022-02-28 19:06:00|33201.6|33119.6|33201.5|33119.6|33205.4|33126|33196.3|33116|34
1646075170000|2022-02-28 19:06:10|33198.6|33118.2|33200.4|33120.3|33201.9|33124.4|33197|33116.1|26
1646075180000|2022-02-28 19:06:20|33200.2|33124.7|33203.4|33125.7|33203.4|33126.2|33198.9|33121|24
1646075190000|2022-02-28 19:06:30|33203.6|33125.6|33202.2|33126.9|33204.5|33127.5|33201.5|33121.9|29
1646075200000|2022-02-28 19:06:40|33201.6|33125.7|33200.8|33122|33202.1|33126|33200.1|33121.5|23
1646075210000|2022-02-28 19:06:50|33200.1|33122.2|33203.5|33126.1|33203.5|33127.7|33197|33118.7|28
1646075220000|2022-02-28 19:07:00|33197.2|33120.1|33204.1|33126.9|33208.9|33126.9|33197.2|33116.8|19
1646075230000|2022-02-28 19:07:10|33204.2|33127.9|33203.2|33128.4|33205.2|33128.4|33201.2|33123.1|24
1646075240000|2022-02-28 19:07:20|33203.3|33128.6|33203.6|33127.1|33204.2|33130.5|33202.1|33125.4|19
1646075250000|2022-02-28 19:07:30|33201.8|33133.6|33196.5|33125.3|33203.6|33133.9|33188.9|33125.3|21
1646075260000|2022-02-28 19:07:40|33197.2|33126.6|33197.5|33124.1|33199|33132.9|33195.9|33122.5|23
1646075270000|2022-02-28 19:07:50|33197.1|33125.1|33197|33120.7|33201.1|33125.1|33196.7|33116.4|24
1646075280000|2022-02-28 19:08:00|33197.2|33119.8|33199.6|33119.3|33203.1|33123.7|33193.4|33116.9|26
1646075290000|2022-02-28 19:08:10|33199.3|33118.5|33202.2|33121.8|33205.7|33125.4|33198.3|33113.8|26
1646075300000|2022-02-28 19:08:20|33201.2|33122.7|33200.3|33118.2|33202|33126.2|33199.7|33118.2|23
1646075310000|2022-02-28 19:08:30|33200|33117.9|33196.4|33114.6|33200.1|33126.2|33194.3|33114.3|24
1646075320000|2022-02-28 19:08:40|33194.9|33115.9|33200.4|33117|33204.4|33126.3|33194.7|33112.3|34
1646075330000|2022-02-28 19:08:50|33205.3|33115.7|33199.3|33117.3|33205.3|33118.4|33199.3|33114.9|24
1646075340000|2022-02-28 19:09:00|33202.4|33116.7|33198.6|33123|33202.8|33125.3|33197.6|33115.7|28
1646075350000|2022-02-28 19:09:10|33198.7|33120.7|33195.9|33124.6|33199.6|33125.7|33195.6|33119.3|19
1646075360000|2022-02-28 19:09:20|33195.6|33125.1|33195.5|33115.2|33196|33127.5|33194.1|33115.2|22
1646075370000|2022-02-28 19:09:30|33197.4|33116.2|33191.4|33117.2|33200.8|33118.9|33190.4|33110.2|31
1646075380000|2022-02-28 19:09:40|33191.5|33116.7|33194|33117.6|33195.1|33121.1|33190|33114|26
1646075390000|2022-02-28 19:09:50|33195|33117.1|33195.4|33119.9|33196.7|33121.1|33194.4|33117|21
1646075400000|2022-02-28 19:10:00|33193.1|33122.1|33193.2|33125.8|33194.7|33127.9|33192.5|33120.3|28
1646075410000|2022-02-28 19:10:10|33193.8|33126.2|33199|33115.3|33200.1|33128.7|33192|33115.3|23
1646075420000|2022-02-28 19:10:20|33199.9|33116.1|33199.2|33120.7|33201.2|33126.8|33197.9|33116.1|32
1646075430000|2022-02-28 19:10:30|33199.5|33119.8|33197.7|33122.4|33201.8|33122.4|33197.5|33119.3|27
1646075440000|2022-02-28 19:10:40|33197.5|33122.5|33206.8|33130.1|33207.8|33137.3|33197.5|33115.8|28
1646075450000|2022-02-28 19:10:50|33207.5|33133.1|33206.5|33132|33213.1|33138.6|33204.3|33129.6|26
1646075460000|2022-02-28 19:11:00|33203.9|33134.4|33203.5|33132.3|33205.5|33135.8|33202.4|33131.5|28
1646075470000|2022-02-28 19:11:10|33203.8|33131.9|33203|33131.6|33204.5|33134.5|33202.4|33130.6|24
1646075480000|2022-02-28 19:11:20|33203.8|33130.8|33207.3|33135.9|33212.6|33141.8|33202.8|33129.8|24
1646075490000|2022-02-28 19:11:30|33208|33136.7|33207.7|33138.1|33209|33143.2|33205.3|33136.7|26
1646075500000|2022-02-28 19:11:40|33208.7|33138.6|33208.2|33141.2|33208.9|33144.1|33206.8|33137.4|24
1646075510000|2022-02-28 19:11:50|33208.1|33141.3|33207.7|33141.3|33210|33145.5|33206.9|33139|33
1646075520000|2022-02-28 19:12:00|33206.8|33140.1|33209.5|33144.6|33211.1|33146|33205.7|33139.4|30
1646075530000|2022-02-28 19:12:10|33210.6|33143.1|33210.2|33147.7|33211.3|33147.7|33209.4|33141.4|23
1646075540000|2022-02-28 19:12:20|33210.9|33147.2|33211.7|33138.4|33212.8|33147.4|33207|33138|29
1646075550000|2022-02-28 19:12:30|33211.6|33138.5|33209|33136.7|33211.6|33139.5|33208.2|33136.7|29
1646075560000|2022-02-28 19:12:40|33209.9|33136.8|33208|33139.8|33209.9|33142.7|33205.8|33136.8|24
1646075570000|2022-02-28 19:12:50|33208.6|33139.6|33205.6|33149.2|33208.8|33152.8|33205|33139.5|16
1646075580000|2022-02-28 19:13:00|33209|33142.7|33206.6|33143.7|33211.7|33143.7|33206.6|33138|25
1646075590000|2022-02-28 19:13:10|33207.2|33143.2|33207.1|33141.3|33208.6|33147.3|33206.4|33140.8|31
1646075600000|2022-02-28 19:13:20|33207.5|33141.6|33207.9|33142.1|33208.4|33145.1|33207.3|33140.9|22
1646075610000|2022-02-28 19:13:30|33207.1|33157.1|33206|33156|33207.7|33157.7|33205.5|33152.8|19
1646075620000|2022-02-28 19:13:40|33205.8|33155.8|33206.3|33146.3|33209|33158.9|33205.8|33143.4|26
1646075630000|2022-02-28 19:13:50|33206.8|33144.1|33204.9|33142.2|33207|33145.8|33204.8|33142.2|26
1646075640000|2022-02-28 19:14:00|33205.6|33142.8|33205.1|33150|33208.3|33158.3|33204.3|33141.6|37
1646075650000|2022-02-28 19:14:10|33204.9|33150.6|33200.3|33128.3|33206.5|33153.5|33199.9|33125.4|25
1646075660000|2022-02-28 19:14:20|33201.7|33123.3|33200.8|33127.2|33202.6|33130.6|33200.1|33123.3|32
1646075670000|2022-02-28 19:14:30|33200.5|33127.3|33198.8|33126.7|33200.5|33130.8|33198.2|33126.2|28
1646075680000|2022-02-28 19:14:40|33198.2|33127.1|33197.3|33121.1|33200.7|33127.3|33196.5|33119.5|28
1646075690000|2022-02-28 19:14:50|33200.5|33120.6|33197.5|33122.2|33200.5|33123.3|33195.3|33120.5|26
1646075700000|2022-02-28 19:15:00|33197.3|33121.9|33197.1|33125.1|33198.6|33128|33195.9|33120.7|27
1646075710000|2022-02-28 19:15:10|33196.8|33124.3|33193.1|33119.7|33197.3|33124.7|33192.7|33118.9|36
1646075720000|2022-02-28 19:15:20|33192.4|33120.1|33194.8|33120.6|33195.5|33125.6|33192.4|33118.5|31
1646075730000|2022-02-28 19:15:30|33195.3|33120.1|33195.5|33121.3|33196.9|33122|33195.1|33120.1|24
1646075740000|2022-02-28 19:15:40|33196.5|33121.5|33196.5|33123.1|33197|33125.6|33194.5|33116.4|26
1646075750000|2022-02-28 19:15:50|33196.6|33123.3|33194.5|33124.9|33196.8|33124.9|33190.8|33118.5|26
1646075760000|2022-02-28 19:16:00|33192.4|33119.7|33191.8|33120.2|33194.2|33121.3|33190.3|33114.1|33
1646075770000|2022-02-28 19:16:10|33192.2|33119|33193.2|33123.2|33194|33125|33190.6|33116.1|32
1646075780000|2022-02-28 19:16:20|33193.1|33123.1|33192.9|33118.2|33199.7|33126.1|33189.6|33114.8|32
1646075790000|2022-02-28 19:16:30|33193.7|33118.4|33195.3|33123.1|33196.1|33124.6|33192|33115.2|30
1646075800000|2022-02-28 19:16:40|33194.9|33123.5|33197.6|33120.1|33198.9|33125.6|33194.4|33118.2|24
1646075810000|2022-02-28 19:16:50|33196.7|33120.4|33197.6|33123.6|33198.5|33128.1|33196.1|33120.4|27
1646075820000|2022-02-28 19:17:00|33197.1|33124.1|33197.8|33123.4|33198.4|33126.8|33196.2|33123.4|18
1646075830000|2022-02-28 19:17:10|33197.3|33123.8|33196.1|33129.6|33197.3|33129.6|33193|33121.7|12
1646075840000|2022-02-28 19:17:20|33194.9|33127.7|33193.4|33121|33197|33137.6|33192.4|33121|18
1646075850000|2022-02-28 19:17:30|33193.8|33120.2|33193.2|33124.9|33195.6|33126.1|33192|33119.7|17
1646075860000|2022-02-28 19:17:40|33192.8|33124.8|33193.7|33124.5|33194.3|33125.4|33192.4|33123|20
1646075870000|2022-02-28 19:17:50|33193.5|33123.9|33200.3|33129.6|33201.8|33133.7|33193.5|33123.9|27
1646075880000|2022-02-28 19:18:00|33202.3|33128.4|33203.9|33126.6|33209.8|33134.1|33201.6|33124.7|31
1646075890000|2022-02-28 19:18:10|33203.8|33126.8|33201.3|33128.3|33204.6|33132.6|33200.3|33125.6|24
1646075900000|2022-02-28 19:18:20|33202|33127.3|33201.5|33131.5|33203.3|33131.8|33201.3|33127.3|23
1646075910000|2022-02-28 19:18:30|33201.8|33129.5|33198.1|33128.7|33201.8|33132.6|33197.7|33128.7|15
1646075920000|2022-02-28 19:18:40|33200.6|33128.3|33202.2|33121.4|33202.2|33129.6|33198.4|33121.1|24
1646075930000|2022-02-28 19:18:50|33203.2|33121.2|33206.6|33126.2|33207|33130.2|33200.2|33121|22
1646075940000|2022-02-28 19:19:00|33205.1|33127.8|33203.3|33123.3|33206.9|33127.8|33201.8|33123.3|25
1646075950000|2022-02-28 19:19:10|33201.5|33123.7|33203.5|33131.1|33205.3|33133.9|33201|33123.1|20
1646075960000|2022-02-28 19:19:20|33203.1|33131.8|33201.8|33130.5|33205.1|33131.8|33200.3|33128.8|21
1646075970000|2022-02-28 19:19:30|33201.5|33130.2|33202.9|33140.9|33203.1|33143.1|33200.8|33128.8|12
1646075980000|2022-02-28 19:19:40|33203|33139.3|33199|33129|33203|33139.3|33199|33129|14
1646075990000|2022-02-28 19:19:50|33198.8|33128.5|33200.5|33131|33202.5|33136.9|33198.8|33128.5|20
1646076000000|2022-02-28 19:20:00|33200.8|33129.2|33200.6|33130|33201.6|33131.6|33198.6|33128.7|22
1646076010000|2022-02-28 19:20:10|33200.5|33131|33199.7|33127.7|33201|33131|33199.7|33127.7|23
1646076020000|2022-02-28 19:20:20|33199.8|33131.1|33200.8|33134.3|33201.6|33137.5|33198.3|33129.7|19
1646076030000|2022-02-28 19:20:30|33201|33134.9|33200.9|33132.6|33201.4|33134.9|33200.3|33131.8|15
1646076040000|2022-02-28 19:20:40|33201.3|33134|33199.2|33128.8|33201.3|33134|33197.6|33128.1|18
1646076050000|2022-02-28 19:20:50|33199.5|33129.3|33201.5|33134.3|33202.4|33135.7|33199.2|33128.8|20
1646076060000|2022-02-28 19:21:00|33201.2|33133.8|33201.9|33132.8|33202.9|33137.1|33201.2|33132.5|21
1646076070000|2022-02-28 19:21:10|33202.1|33134.1|33214|33157.2|33230.7|33171.9|33202.1|33130.7|35
1646076080000|2022-02-28 19:21:20|33213.6|33155.8|33214.7|33164.7|33223.1|33165.5|33210.4|33154.9|28
1646076090000|2022-02-28 19:21:30|33214.6|33162.4|33215.2|33159.9|33218.3|33165.1|33214.3|33159.5|25
1646076100000|2022-02-28 19:21:40|33214.4|33161.8|33217|33156.2|33218.4|33161.8|33211.8|33154.7|20
1646076110000|2022-02-28 19:21:50|33216.2|33156.4|33213.4|33158.2|33233.3|33181.1|33212.8|33148.2|30
1646076120000|2022-02-28 19:22:00|33214.4|33157.6|33210.7|33144.1|33217.7|33158.7|33200.2|33108.8|39
1646076130000|2022-02-28 19:22:10|33215.7|33148.7|33204.4|33147|33217.4|33149.3|33204.3|33137.3|28
1646076140000|2022-02-28 19:22:20|33204.2|33146.8|33208.2|33148.9|33213.8|33149.9|33200.8|33140.7|27
1646076150000|2022-02-28 19:22:30|33201.7|33148.4|33200.3|33139.3|33210|33148.4|33195.1|33136.8|34
1646076160000|2022-02-28 19:22:40|33199.8|33139.9|33201.9|33138.8|33208.7|33141.4|33197.9|33138.6|16
1646076170000|2022-02-28 19:22:50|33203.8|33146.7|33202.6|33145.5|33204.8|33146.7|33196.1|33136.9|30
1646076180000|2022-02-28 19:23:00|33202.4|33145.9|33205.7|33153.1|33208.1|33155.5|33198.6|33145.6|29
1646076190000|2022-02-28 19:23:10|33206.4|33152.5|33206.5|33152.4|33206.6|33153|33202.2|33151.4|22
1646076200000|2022-02-28 19:23:20|33206.1|33152|33205.9|33150.6|33207.5|33152.6|33202.1|33148.2|22
1646076210000|2022-02-28 19:23:30|33206|33150.4|33205.4|33155.4|33206.6|33156.4|33203|33150.1|21
1646076220000|2022-02-28 19:23:40|33205.2|33155.2|33202.9|33152.7|33205.2|33155.2|33199.7|33149.7|21
1646076230000|2022-02-28 19:23:50|33202.3|33152.3|33200.3|33148.8|33205.2|33152.5|33197.1|33147.1|28
1646076240000|2022-02-28 19:24:00|33198.7|33148.7|33205.3|33154.3|33207|33157|33198.4|33147.9|22
1646076250000|2022-02-28 19:24:10|33206|33154.7|33206.5|33154.4|33206.8|33155.8|33201.8|33151.8|23
1646076260000|2022-02-28 19:24:20|33206.6|33155|33205.5|33152|33206.9|33155.3|33200.7|33148.7|18
1646076270000|2022-02-28 19:24:30|33206.9|33152.3|33207.2|33155.8|33207.2|33157.2|33202.8|33152.3|18
1646076280000|2022-02-28 19:24:40|33206.8|33156.8|33199.2|33149.2|33208.1|33156.8|33198.7|33148.7|17
1646076290000|2022-02-28 19:24:50|33199.6|33149.6|33207|33157|33214.2|33164.2|33199.3|33149.3|32
1646076300000|2022-02-28 19:25:00|33207.8|33157.3|33220.6|33163.5|33224.6|33168.4|33204.6|33154.6|31
1646076310000|2022-02-28 19:25:10|33214.5|33160.2|33222.4|33169.7|33224|33169.7|33211.7|33159|34
1646076320000|2022-02-28 19:25:20|33222.1|33168.2|33215|33160.2|33223.7|33168.9|33214.2|33160.2|28
1646076330000|2022-02-28 19:25:30|33214.4|33161.3|33221|33155.5|33221.6|33167.9|33213.1|33155.4|19
1646076340000|2022-02-28 19:25:40|33221.2|33154.9|33218.6|33166|33222.3|33170.7|33210.2|33154.9|31
1646076350000|2022-02-28 19:25:50|33219.1|33164.8|33218|33167.1|33223.3|33168.3|33207.6|33151.6|29
1646076360000|2022-02-28 19:26:00|33220.2|33165.2|33218.5|33166|33222.3|33168.7|33216.3|33157.5|29
1646076370000|2022-02-28 19:26:10|33218.8|33164.8|33212.7|33158.6|33221|33167.8|33210.3|33156.9|24
1646076380000|2022-02-28 19:26:20|33219.6|33164.5|33220.8|33166.2|33221.7|33168|33219|33161.5|20
1646076390000|2022-02-28 19:26:30|33221.6|33166.7|33218.4|33162.1|33222.1|33168|33211.1|33156.8|23
1646076400000|2022-02-28 19:26:40|33218.7|33162.4|33218.3|33164.6|33220.2|33164.8|33212.3|33156.3|20
1646076410000|2022-02-28 19:26:50|33218.4|33165.5|33214.8|33164.8|33219.2|33165.5|33211.9|33156.9|19
1646076420000|2022-02-28 19:27:00|33215.8|33149.9|33218.4|33165.7|33221.4|33168.6|33210.2|33149.9|32
1646076430000|2022-02-28 19:27:10|33218.7|33165.8|33213.7|33163.7|33224.3|33167.4|33213.7|33143.4|19
1646076440000|2022-02-28 19:27:20|33213.4|33163.4|33220|33161.3|33223|33170|33213.4|33161.1|21
1646076450000|2022-02-28 19:27:30|33222.9|33161.4|33218.2|33161.1|33223|33163|33210.9|33156.2|23
1646076460000|2022-02-28 19:27:40|33218.6|33162.7|33214|33158.5|33220.6|33163.5|33213.5|33157.8|22
1646076470000|2022-02-28 19:27:50|33210|33160|33216.2|33166.2|33216.2|33166.2|33210|33157.9|19
1646076480000|2022-02-28 19:28:00|33215.7|33165.7|33217.1|33161.6|33220.3|33165.7|33210.6|33158|23
1646076490000|2022-02-28 19:28:10|33221.2|33161.1|33210.6|33160.6|33221.2|33165.7|33207.4|33155.3|26
1646076500000|2022-02-28 19:28:20|33209.4|33159.4|33215.3|33165.3|33215.5|33165.3|33207.7|33157.7|31
1646076510000|2022-02-28 19:28:30|33215.6|33165.6|33215.3|33165.3|33216.7|33165.9|33210.5|33160.5|25
1646076520000|2022-02-28 19:28:40|33214.1|33164.1|33221.4|33168|33221.5|33169.3|33210.3|33159.1|27
1646076530000|2022-02-28 19:28:50|33222.2|33168.5|33216.9|33166.9|33222.2|33168.7|33213|33162.1|28
1646076540000|2022-02-28 19:29:00|33216.7|33166.7|33212.7|33162.7|33218.1|33168.1|33211.2|33159.5|26
1646076550000|2022-02-28 19:29:10|33213|33163|33218.7|33168.6|33218.7|33168.6|33210.5|33160.1|29
1646076560000|2022-02-28 19:29:20|33218.8|33166.5|33217.3|33167.3|33219.1|33168.8|33213.8|33163.8|23
1646076570000|2022-02-28 19:29:30|33216.5|33166.5|33214.1|33164.1|33227.4|33167.2|33210|33160|23
1646076580000|2022-02-28 19:29:40|33214.9|33164.9|33220|33170|33221.4|33171.4|33211.4|33161.4|34
1646076590000|2022-02-28 19:29:50|33217.5|33167.5|33217.7|33167.7|33221.3|33171.3|33216.5|33166.5|30
1646076600000|2022-02-28 19:30:00|33217.9|33167.9|33219.3|33169.3|33219.4|33169.4|33214.1|33164.1|31
1646076610000|2022-02-28 19:30:10|33219.2|33169.2|33217|33167|33219.6|33169.6|33214.8|33164.8|21
1646076620000|2022-02-28 19:30:20|33216.1|33166.1|33219.5|33169.5|33222.8|33188.9|33205|33166|32
1646076630000|2022-02-28 19:30:30|33220.7|33170.7|33218.1|33168.1|33220.7|33170.7|33217.4|33167.4|27
1646076640000|2022-02-28 19:30:40|33217.6|33167.6|33219.3|33169.3|33219.8|33169.8|33216.1|33166.1|23
1646076650000|2022-02-28 19:30:50|33219.1|33169.1|33221.3|33171.3|33221.3|33171.3|33217.2|33167.2|22
1646076660000|2022-02-28 19:31:00|33220.3|33170.3|33217.8|33167.8|33220.5|33170.5|33217.8|33167.8|23
1646076670000|2022-02-28 19:31:10|33217.2|33167.2|33220.5|33170.5|33220.8|33170.8|33217.1|33167.1|23
1646076680000|2022-02-28 19:31:20|33220.6|33170.6|33218.6|33168.6|33221.3|33171.3|33218.3|33168.3|21
1646076690000|2022-02-28 19:31:30|33219.2|33169.2|33222.5|33172.5|33225.1|33175.1|33219|33169|29
1646076700000|2022-02-28 19:31:40|33222.4|33172.4|33219.5|33169.5|33222.7|33172.7|33218.5|33168.5|26
1646076710000|2022-02-28 19:31:50|33221.5|33171.5|33219.5|33169.5|33221.5|33171.5|33217.7|33167.7|19
1646076720000|2022-02-28 19:32:00|33219.4|33169.4|33221|33171|33223.8|33173.8|33218.3|33168.3|29
1646076730000|2022-02-28 19:32:10|33221.1|33171.1|33220.9|33170.9|33222.7|33172.7|33218.6|33168.6|21
1646076740000|2022-02-28 19:32:20|33221.3|33171.3|33219.3|33169.3|33221.3|33171.3|33216.5|33166.5|26
1646076750000|2022-02-28 19:32:30|33218.8|33168.8|33216.2|33166.2|33220.1|33170.1|33216.2|33166.2|23
1646076760000|2022-02-28 19:32:40|33216.6|33166.6|33216.8|33166.8|33217.9|33167.9|33215.6|33165.6|23
1646076770000|2022-02-28 19:32:50|33216.6|33166.6|33213.5|33163.5|33217.1|33167.1|33213.5|33163.5|19
1646076780000|2022-02-28 19:33:00|33213.4|33163.4|33215.7|33165.7|33217.5|33167.5|33210.6|33160.6|27
1646076790000|2022-02-28 19:33:10|33216.3|33166.3|33214.1|33164.1|33217.2|33167.2|33214|33164|25
1646076800000|2022-02-28 19:33:20|33214.2|33164.2|33216.8|33166.8|33218.3|33168.1|33213.9|33163.9|24
1646076810000|2022-02-28 19:33:30|33215.4|33165.4|33219.4|33169.4|33219.4|33169.4|33212.1|33162.1|28
1646076820000|2022-02-28 19:33:40|33215.3|33165.3|33219.2|33169.2|33221.1|33171.1|33215.3|33165.3|30
1646076830000|2022-02-28 19:33:50|33219.3|33169.3|33218.8|33168.8|33222.8|33172.8|33218.6|33168.6|24
1646076840000|2022-02-28 19:34:00|33218.7|33168.7|33221.4|33171.4|33223|33173|33218.6|33168.6|22
1646076850000|2022-02-28 19:34:10|33221.9|33171.9|33217|33167|33226.8|33173.8|33217|33167|20
1646076860000|2022-02-28 19:34:20|33214.4|33164.4|33223.5|33172.9|33224.6|33173|33214.4|33164.4|23
1646076870000|2022-02-28 19:34:30|33221.1|33171.1|33222.7|33172.7|33222.7|33172.7|33216.1|33166.1|18
1646076880000|2022-02-28 19:34:40|33222.3|33172.3|33220.4|33170.4|33222.5|33172.5|33219.4|33169.4|16
1646076890000|2022-02-28 19:34:50|33220.2|33170.2|33222.8|33172.8|33222.8|33172.8|33219.3|33169.3|20
1646076900000|2022-02-28 19:35:00|33222.5|33172.5|33218.3|33168.3|33222.8|33172.8|33217.5|33167.5|24
1646076910000|2022-02-28 19:35:10|33218.4|33168.4|33217.5|33167.5|33219.2|33169.2|33215.5|33165.5|22
1646076920000|2022-02-28 19:35:20|33217.8|33167.8|33216|33166|33217.8|33167.8|33213.8|33163.8|20
1646076930000|2022-02-28 19:35:30|33216.3|33166.3|33212.7|33162.7|33216.6|33166.6|33212.2|33162.2|27
1646076940000|2022-02-28 19:35:40|33213|33163|33215.3|33165.3|33215.7|33165.7|33212.3|33162.3|20
1646076950000|2022-02-28 19:35:50|33215.5|33165.5|33218.2|33168.2|33218.4|33168.4|33214|33164|22
1646076960000|2022-02-28 19:36:00|33217.8|33167.8|33218.5|33168.5|33218.8|33168.8|33216.2|33166.2|26
1646076970000|2022-02-28 19:36:10|33218.1|33168.1|33217.9|33167.9|33219.2|33169.2|33217.4|33167.4|17
1646076980000|2022-02-28 19:36:20|33217.5|33167.5|33217.1|33167.1|33218.2|33168.2|33215.3|33165.3|24
1646076990000|2022-02-28 19:36:30|33216.9|33166.9|33217.3|33167.3|33217.5|33167.5|33215.5|33165.5|22
1646077000000|2022-02-28 19:36:40|33217.5|33167.5|33200.8|33180.8|33218.4|33184.3|33200.8|33165.6|14
1646077010000|2022-02-28 19:36:50|33199.3|33179.3|33215.2|33165.2|33218.5|33179.3|33199.1|33160.6|27
1646077020000|2022-02-28 19:37:00|33216.7|33166.7|33212.7|33162.7|33218.5|33168.5|33212.7|33162.7|30
1646077030000|2022-02-28 19:37:10|33212.8|33162.8|33211|33161|33214.5|33164.5|33210.1|33160.1|32
1646077040000|2022-02-28 19:37:20|33211.2|33161.2|33208.9|33158.9|33212.6|33162.6|33208.6|33158.6|26
1646077050000|2022-02-28 19:37:30|33208.5|33158.5|33207.5|33157.5|33210.5|33160.5|33207.5|33157.5|24
1646077060000|2022-02-28 19:37:40|33209.4|33159.4|33207.9|33157.9|33210.3|33160.3|33206|33156|28
1646077070000|2022-02-28 19:37:50|33208.5|33158.5|33210.9|33160.9|33211.6|33161.6|33208.1|33158.1|18
1646077080000|2022-02-28 19:38:00|33210.5|33160.5|33212|33162|33215.3|33165.3|33207.3|33152.6|23
1646077090000|2022-02-28 19:38:10|33210.6|33160.6|33213.2|33163.2|33215|33164|33208.1|33158.1|26
1646077100000|2022-02-28 19:38:20|33213|33163|33209.3|33159.3|33213.7|33163.7|33209.3|33159.3|27
1646077110000|2022-02-28 19:38:30|33208.9|33158.9|33209.2|33159.2|33210.2|33160.2|33207.5|33157.5|30
1646077120000|2022-02-28 19:38:40|33209.9|33159.9|33209.5|33159.5|33210|33160|33207|33157|23
1646077130000|2022-02-28 19:38:50|33209|33159|33208.3|33158.3|33209.8|33159.8|33207.9|33157.9|19
1646077140000|2022-02-28 19:39:00|33208.2|33158.2|33209.3|33159.3|33209.9|33159.9|33205.7|33155.7|28
1646077150000|2022-02-28 19:39:10|33208|33158|33210.6|33160.6|33217.8|33161.6|33206.9|33156.9|25
1646077160000|2022-02-28 19:39:20|33210.1|33160.1|33211|33161|33211.2|33161.2|33209.5|33159.5|22
1646077170000|2022-02-28 19:39:30|33211.5|33161.5|33209.9|33159.9|33211.5|33161.5|33208.9|33158.9|21
1646077180000|2022-02-28 19:39:40|33210|33160|33211.6|33161.6|33213.2|33163.2|33209.5|33159.5|18
1646077190000|2022-02-28 19:39:50|33212.5|33162.5|33213.7|33163.7|33213.7|33163.7|33210.6|33160.6|17
1646077200000|2022-02-28 19:40:00|33211.9|33161.9|33213.7|33163.7|33214.5|33164.5|33206|33156|21
1646077210000|2022-02-28 19:40:10|33213.6|33163.6|33219.5|33166.1|33219.5|33166.1|33210.9|33160.9|25
1646077220000|2022-02-28 19:40:20|33218.5|33165.5|33214.3|33164.3|33218.5|33165.5|33210.8|33160.8|25
1646077230000|2022-02-28 19:40:30|33213.8|33163.8|33214.8|33164.8|33215.1|33165.1|33212.9|33162.9|20
1646077240000|2022-02-28 19:40:40|33214.5|33164.5|33219.5|33166.6|33222.4|33166.6|33212.5|33162.5|20
1646077250000|2022-02-28 19:40:50|33216.4|33166.4|33210.7|33160.7|33216.6|33166.6|33210.7|33160.7|24
1646077260000|2022-02-28 19:41:00|33211.7|33161.7|33216.7|33166.7|33216.7|33166.7|33210.5|33160.5|26
1646077270000|2022-02-28 19:41:10|33215.9|33165.9|33212.8|33162.8|33216.2|33166.2|33212.8|33162.8|27
1646077280000|2022-02-28 19:41:20|33213.1|33163.1|33212.2|33162.2|33214.3|33164.3|33211.9|33161.9|17
1646077290000|2022-02-28 19:41:30|33211.9|33161.9|33211.8|33161.8|33218.6|33164|33208.9|33158.9|24
1646077300000|2022-02-28 19:41:40|33210.9|33160.9|33211.8|33161.8|33212|33162|33210.4|33160.4|13
1646077310000|2022-02-28 19:41:50|33211.9|33161.9|33212.2|33162.2|33212.4|33162.4|33208.7|33158.7|18
1646077320000|2022-02-28 19:42:00|33211.9|33161.9|33211.6|33161.6|33212.7|33162.7|33209.9|33159.9|24
1646077330000|2022-02-28 19:42:10|33211.7|33161.7|33206.7|33156.7|33212.2|33162.2|33206.7|33156.7|16
1646077340000|2022-02-28 19:42:20|33208.4|33158.4|33206.6|33156.6|33208.7|33158.7|33204.5|33154.5|24
1646077350000|2022-02-28 19:42:30|33206.1|33156.1|33208.4|33158.4|33208.4|33158.4|33205.2|33155.2|21
1646077360000|2022-02-28 19:42:40|33208|33158|33208.2|33158.2|33208.7|33158.7|33206.8|33156.8|18
1646077370000|2022-02-28 19:42:50|33208.1|33158.1|33205.8|33155.8|33208.8|33158.8|33205.8|33155.8|22
1646077380000|2022-02-28 19:43:00|33205.6|33155.6|33205.5|33155.5|33208.4|33158.4|33201.7|33151.7|28
1646077390000|2022-02-28 19:43:10|33204.5|33154.5|33205.9|33155.9|33206.4|33156.4|33203.5|33153.5|24
1646077400000|2022-02-28 19:43:20|33205.7|33155.7|33205.9|33155.9|33206.4|33156.4|33205.1|33155.1|17
1646077410000|2022-02-28 19:43:30|33206.1|33156.1|33202.5|33152.5|33206.7|33156.7|33202.3|33152.3|14
1646077420000|2022-02-28 19:43:40|33205.4|33155.4|33203.4|33153.4|33207|33157|33198|33148|27
1646077430000|2022-02-28 19:43:50|33203.9|33153.9|33198|33148|33207.6|33172.6|33188.4|33148|23
1646077440000|2022-02-28 19:44:00|33198.3|33148.3|33202.5|33152.5|33206.9|33156.9|33198.3|33148.3|27
1646077450000|2022-02-28 19:44:10|33203.4|33153.4|33215.3|33158.6|33217.3|33164.2|33201.8|33151.8|28
1646077460000|2022-02-28 19:44:20|33215|33160.1|33215.3|33158.3|33215.4|33160.8|33214.5|33157.8|22
1646077470000|2022-02-28 19:44:30|33215.6|33158.2|33212.5|33162.5|33218.9|33162.9|33210.9|33150.6|22
1646077480000|2022-02-28 19:44:40|33213.3|33162.2|33213|33157.9|33214.6|33164.6|33211.7|33156.4|19
1646077490000|2022-02-28 19:44:50|33216.8|33148.3|33209.9|33157.1|33216.8|33160.4|33208.7|33148.3|22
1646077500000|2022-02-28 19:45:00|33216.3|33147.3|33212.8|33155.2|33216.3|33158.2|33210.7|33147.3|27
1646077510000|2022-02-28 19:45:10|33212.7|33155.9|33212.2|33157.9|33214|33160.3|33211.8|33153.6|23
1646077520000|2022-02-28 19:45:20|33212.6|33157.8|33212.9|33159.2|33215.4|33162.1|33211|33153|22
1646077530000|2022-02-28 19:45:30|33213.3|33157.9|33213.2|33157.5|33213.5|33158.7|33211.5|33156.7|21
1646077540000|2022-02-28 19:45:40|33213.5|33157.8|33211.9|33161.1|33213.6|33161.6|33211.9|33156.8|20
1646077550000|2022-02-28 19:45:50|33212.3|33159.4|33214.7|33162.8|33214.7|33163.4|33211.8|33155.6|22
1646077560000|2022-02-28 19:46:00|33215.4|33162.3|33214.3|33162.5|33216.4|33163|33214|33154.5|23
1646077570000|2022-02-28 19:46:10|33215.4|33163|33214.7|33163.1|33215.5|33163.1|33213.5|33159.1|21
1646077580000|2022-02-28 19:46:20|33215.3|33160.6|33214.7|33157.5|33216|33161.6|33214.6|33157.5|16
1646077590000|2022-02-28 19:46:30|33215.8|33156.9|33217.2|33161|33218|33164.1|33214.8|33155.4|21
1646077600000|2022-02-28 19:46:40|33217.1|33160.4|33215.8|33159.5|33218.4|33161|33215.4|33158.2|20
1646077610000|2022-02-28 19:46:50|33216.7|33159.6|33218.9|33153|33218.9|33159.6|33216|33153|14
1646077620000|2022-02-28 19:47:00|33217.4|33153.4|33224.5|33152.2|33224.9|33164.1|33213.7|33152.2|24
1646077630000|2022-02-28 19:47:10|33215.2|33154.9|33217.9|33156.4|33224.5|33157|33215.2|33152|14
1646077640000|2022-02-28 19:47:20|33220.3|33154.7|33214.7|33159.7|33220.3|33169.8|33214.4|33154|23
1646077650000|2022-02-28 19:47:30|33213.6|33160.5|33211.8|33154.1|33214.9|33160.5|33208.4|33154.1|23
1646077660000|2022-02-28 19:47:40|33211.7|33154.5|33208.9|33158.9|33214|33160.3|33208.9|33154.3|23
1646077670000|2022-02-28 19:47:50|33208.1|33156.9|33209.4|33157.5|33213.7|33160.1|33206.6|33156.6|22
1646077680000|2022-02-28 19:48:00|33210.4|33158|33206.8|33152.2|33214.2|33159.5|33206.4|33149.8|27
1646077690000|2022-02-28 19:48:10|33206.6|33151.2|33212.6|33144.5|33218.9|33151.6|33206.6|33137.3|25
1646077700000|2022-02-28 19:48:20|33211.6|33144.4|33209.9|33150.9|33211.6|33157|33203.8|33144.4|20
1646077710000|2022-02-28 19:48:30|33211|33150|33210.9|33149.5|33213.2|33151.2|33210.3|33149.3|19
1646077720000|2022-02-28 19:48:40|33211|33149.8|33206.9|33156.5|33211.6|33156.9|33206.9|33148.6|19
1646077730000|2022-02-28 19:48:50|33205.5|33155.5|33204.2|33154.2|33210.3|33157.4|33204.2|33153.3|21
1646077740000|2022-02-28 19:49:00|33202.3|33152.3|33202.3|33152.3|33208.6|33153.8|33201.2|33143.3|30
1646077750000|2022-02-28 19:49:10|33202.6|33151.8|33203.3|33147.8|33207.7|33154.7|33201.3|33144.8|23
1646077760000|2022-02-28 19:49:20|33205|33147.4|33209.5|33149.3|33209.5|33155.9|33204.4|33146.6|26
1646077770000|2022-02-28 19:49:30|33208.1|33151|33213|33147.1|33213|33151|33205.2|33147.1|16
1646077780000|2022-02-28 19:49:40|33210.5|33148.2|33205.6|33148.9|33210.5|33150.1|33205|33146|20
1646077790000|2022-02-28 19:49:50|33204.6|33148.7|33204|33151.7|33206.8|33152.3|33201.6|33147.5|18
1646077800000|2022-02-28 19:50:00|33204.1|33152.2|33208.6|33148.1|33209.2|33152.2|33204.1|33148.1|17
1646077810000|2022-02-28 19:50:10|33209|33148.2|33201.9|33151.9|33210.2|33157.1|33201.4|33146.5|30
1646077820000|2022-02-28 19:50:20|33206.1|33149.6|33203.9|33145|33207.8|33150|33201.3|33141.6|21
1646077830000|2022-02-28 19:50:30|33204.5|33145.1|33202.1|33145.3|33208.6|33148.7|33202.1|33143.8|19
1646077840000|2022-02-28 19:50:40|33205.3|33144.6|33200.9|33147.7|33206|33150.2|33200.9|33144.2|20
1646077850000|2022-02-28 19:50:50|33200.1|33148.7|33203.7|33145.2|33205.8|33152.8|33198|33141.5|22
1646077860000|2022-02-28 19:51:00|33202.3|33142.9|33200.3|33143.1|33206.7|33146.8|33198.3|33141.1|28
1646077870000|2022-02-28 19:51:10|33197.5|33146.2|33198.7|33148.7|33202.5|33149.8|33196.8|33144|17
1646077880000|2022-02-28 19:51:20|33198.6|33147.1|33203|33150.9|33205.4|33151.1|33198.6|33146.1|20
1646077890000|2022-02-28 19:51:30|33203.4|33150.8|33199.4|33142.7|33206.9|33153.9|33199.4|33142.2|20
1646077900000|2022-02-28 19:51:40|33199.9|33142.6|33203.6|33141.9|33206.2|33151.5|33196.2|33141.9|19
1646077910000|2022-02-28 19:51:50|33213.1|33136.5|33205.4|33146.9|33213.1|33152.2|33204.5|33136.5|27
1646077920000|2022-02-28 19:52:00|33202.7|33146.5|33206.1|33148|33208.5|33152|33202.7|33146.1|21
1646077930000|2022-02-28 19:52:10|33206.5|33148.8|33205.2|33134.6|33209.3|33149.3|33204.2|33132.7|21
1646077940000|2022-02-28 19:52:20|33203.5|33140.8|33203.4|33147.6|33206.4|33151.2|33201.6|33137.9|25
1646077950000|2022-02-28 19:52:30|33205.5|33146.8|33204.6|33145.1|33205.8|33149.6|33199.4|33144|21
1646077960000|2022-02-28 19:52:40|33205.1|33144.7|33208.1|33137.5|33209.1|33144.9|33202.2|33136.4|26
1646077970000|2022-02-28 19:52:50|33208.2|33136.4|33202.7|33144.9|33209.7|33147.5|33202.7|33136|18
1646077980000|2022-02-28 19:53:00|33205.3|33143.1|33197.7|33142.2|33206.5|33149.2|33197.3|33141.5|19
1646077990000|2022-02-28 19:53:10|33200.7|33143.4|33202.2|33143.4|33202.2|33144.9|33196.1|33141.7|20
1646078000000|2022-02-28 19:53:20|33202|33141.6|33201.4|33144.6|33202.1|33144.6|33196.7|33139.1|30
1646078010000|2022-02-28 19:53:30|33201.5|33142.5|33198.5|33144.1|33201.5|33145.5|33194.1|33141.3|21
1646078020000|2022-02-28 19:53:40|33195.5|33142.6|33194|33138.8|33214.4|33146.7|33194|33120.3|22
1646078030000|2022-02-28 19:53:50|33195.7|33138.5|33191.9|33141.9|33202.6|33145.8|33191.1|33132.5|24
1646078040000|2022-02-28 19:54:00|33192.5|33138.4|33193.4|33136.1|33197.2|33142.9|33191|33132.8|29
1646078050000|2022-02-28 19:54:10|33191.8|33138.1|33192.9|33135.6|33192.9|33139.3|33188.4|33134.5|20
1646078060000|2022-02-28 19:54:20|33193.6|33134.2|33190.1|33137.6|33193.6|33139.4|33188.9|33134|23
1646078070000|2022-02-28 19:54:30|33190.3|33137.8|33189.8|33136.2|33195.8|33140.9|33189.8|33131|26
1646078080000|2022-02-28 19:54:40|33189.9|33136.1|33192.6|33135.2|33192.7|33138.9|33189.5|33133.7|23
1646078090000|2022-02-28 19:54:50|33192.5|33135.4|33192.5|33135.2|33193.3|33137.1|33192.5|33135.2|14
1646078100000|2022-02-28 19:55:00|33193.1|33136.2|33192.6|33132.5|33198.1|33140.8|33191.8|33130.6|25
1646078110000|2022-02-28 19:55:10|33193.7|33130.2|33197.5|33132.4|33198.2|33133.6|33192.5|33130.2|15
1646078120000|2022-02-28 19:55:20|33196.1|33132.6|33193.2|33132|33196.4|33132.6|33193.2|33130.6|18
1646078130000|2022-02-28 19:55:30|33193.4|33131.7|33190.3|33133.8|33193.9|33138.6|33190.3|33131.7|20
1646078140000|2022-02-28 19:55:40|33190.4|33134.6|33196.8|33127.2|33198.6|33134.8|33190.1|33126.3|22
1646078150000|2022-02-28 19:55:50|33197.5|33126.9|33193.7|33128.5|33197.9|33129.6|33192.7|33126.9|24
1646078160000|2022-02-28 19:56:00|33197|33130.6|33190.3|33132.6|33197.7|33138.7|33190.3|33129.4|26
1646078170000|2022-02-28 19:56:10|33190.5|33130.5|33192.6|33139.2|33192.6|33139.3|33187.6|33130.5|21
1646078180000|2022-02-28 19:56:20|33192.3|33138.7|33185.8|33132|33192.3|33138.7|33184.1|33130.6|31
1646078190000|2022-02-28 19:56:30|33184.6|33134.6|33184.5|33128.1|33185.9|33134.6|33183.4|33127.3|23
1646078200000|2022-02-28 19:56:40|33183.9|33128.7|33184.2|33132.8|33187.2|33134.9|33183.9|33128.7|19
1646078210000|2022-02-28 19:56:50|33184.7|33132.9|33186.4|33131.1|33186.4|33134.8|33184.4|33130.4|17
1646078220000|2022-02-28 19:57:00|33184.1|33129.9|33189.5|33127.8|33190|33135|33182.8|33127.7|22
1646078230000|2022-02-28 19:57:10|33188.4|33129.9|33185.3|33132.4|33188.9|33134.4|33183.9|33129.1|32
1646078240000|2022-02-28 19:57:20|33186.1|33133.4|33183|33119.3|33189.2|33133.8|33180.4|33116.1|25
1646078250000|2022-02-28 19:57:30|33182.2|33121.2|33181.6|33130.9|33185.6|33134|33181.6|33121.2|34
1646078260000|2022-02-28 19:57:40|33181.3|33130.8|33185.8|33124.2|33186.4|33131.2|33180.8|33124.2|30
1646078270000|2022-02-28 19:57:50|33185.4|33124.3|33177.8|33125.1|33185.4|33127.5|33176.8|33123.7|26
1646078280000|2022-02-28 19:58:00|33183.8|33120.8|33176.2|33121.5|33185.8|33127.4|33174.8|33113.9|26
1646078290000|2022-02-28 19:58:10|33176.6|33121.2|33176.7|33120.7|33179.7|33124.6|33171.7|33120.3|28
1646078300000|2022-02-28 19:58:20|33173.9|33121.1|33179.7|33116.3|33182.1|33125.7|33172.8|33116|37
1646078310000|2022-02-28 19:58:30|33179.8|33116.6|33172|33118.2|33182.3|33121.8|33171.4|33106.5|31
1646078320000|2022-02-28 19:58:40|33176.4|33116.9|33172.9|33121.4|33176.4|33121.6|33169.3|33114.3|35
1646078330000|2022-02-28 19:58:50|33172.2|33120.9|33173.5|33121.8|33176.7|33123.2|33172.2|33119.1|30
1646078340000|2022-02-28 19:59:00|33173.4|33120.4|33172.7|33122.7|33177.2|33124.1|33171.3|33116.5|29
1646078350000|2022-02-28 19:59:10|33172.4|33122|33169.7|33119.7|33175|33122|33169.7|33113.9|32
1646078360000|2022-02-28 19:59:20|33172.5|33118.2|33175.9|33116.3|33183|33121.4|33169.8|33113.7|24
1646078370000|2022-02-28 19:59:30|33176.3|33115|33177|33126.3|33177.6|33127.1|33173.3|33115|29
1646078380000|2022-02-28 19:59:40|33177.6|33125.5|33177.6|33125.7|33179.3|33127.2|33176|33123.8|30
1646078390000|2022-02-28 19:59:50|33176.9|33126.2|33169.5|33119.3|33177.7|33126.2|33169.5|33112.1|27
1646078400000|2022-02-28 20:00:00|33173.5|33115.2|33170|33113.9|33174.7|33120.1|33168.5|33113|32
1646078410000|2022-02-28 20:00:10|33169.6|33114.5|33177.2|33121|33177.2|33124.3|33169.6|33113.1|30
1646078420000|2022-02-28 20:00:20|33177.3|33121.5|33180|33124.8|33181.6|33129|33176.8|33121.3|27
1646078430000|2022-02-28 20:00:30|33177.6|33126.8|33176.8|33126.8|33180.3|33127.4|33175|33122.7|33
1646078440000|2022-02-28 20:00:40|33178.5|33125.9|33186.9|33131.6|33186.9|33135.2|33177.6|33125.7|35
1646078450000|2022-02-28 20:00:50|33187.4|33131.7|33190.6|33124.1|33190.6|33135.2|33183|33124.1|29
1646078460000|2022-02-28 20:01:00|33186.3|33131.1|33186.3|33136.3|33187.4|33136.3|33182|33129.6|32
1646078470000|2022-02-28 20:01:10|33187.1|33136|33189|33136.8|33189.5|33138.2|33184.2|33132.9|27
1646078480000|2022-02-28 20:01:20|33189.4|33136.5|33183.4|33133.4|33189.6|33138.2|33183.4|33130.1|30
1646078490000|2022-02-28 20:01:30|33182.3|33132.3|33183.7|33126.5|33184.7|33132.5|33180.8|33126.3|27
1646078500000|2022-02-28 20:01:40|33183.8|33126.4|33184.2|33122|33185|33129.4|33182.1|33120|26
1646078510000|2022-02-28 20:01:50|33184.1|33121.9|33183.5|33125.5|33185|33125.5|33181.4|33121.8|26
1646078520000|2022-02-28 20:02:00|33184.4|33124.2|33179.9|33127.2|33184.4|33128.6|33179.2|33124.2|23
1646078530000|2022-02-28 20:02:10|33180.4|33126.2|33179.2|33121|33181.7|33128.2|33178.3|33121|22
1646078540000|2022-02-28 20:02:20|33179.5|33121.2|33181|33124.2|33181|33127.6|33175.5|33120.5|33
1646078550000|2022-02-28 20:02:30|33181.5|33124.6|33179.6|33128.6|33181.5|33129.8|33178.9|33124.6|25
1646078560000|2022-02-28 20:02:40|33179.1|33128.3|33183.1|33131.2|33188.5|33133|33178|33118.8|27
1646078570000|2022-02-28 20:02:50|33183.3|33130.6|33187.8|33137.8|33192.5|33137.8|33182.1|33128.4|31
1646078580000|2022-02-28 20:03:00|33186.4|33136.4|33186.2|33136.2|33187.1|33137.1|33185.8|33135.8|27
1646078590000|2022-02-28 20:03:10|33186.4|33136.4|33188.5|33138.5|33189.4|33139.4|33186.3|33136.3|21
1646078600000|2022-02-28 20:03:20|33188.7|33138.7|33186.6|33136.6|33189.5|33139.5|33183.4|33132.5|32
1646078610000|2022-02-28 20:03:30|33187.2|33137.2|33187.6|33137.6|33188.2|33138.2|33186.2|33136.2|22
1646078620000|2022-02-28 20:03:40|33187.4|33137.4|33191.5|33141.5|33193.4|33141.5|33187.4|33137.3|18
1646078630000|2022-02-28 20:03:50|33189.9|33139.9|33189.4|33139.4|33189.9|33139.9|33187.9|33137.9|23
1646078640000|2022-02-28 20:04:00|33189.5|33139.5|33187.5|33137.5|33189.5|33139.5|33187|33137|15
1646078650000|2022-02-28 20:04:10|33187.7|33137.7|33187.6|33137.6|33188|33138|33187.4|33137.4|13
1646078660000|2022-02-28 20:04:20|33187.7|33137.7|33187.9|33137.9|33188.1|33138.1|33187.5|33137.5|14
1646078670000|2022-02-28 20:04:30|33188.1|33138.1|33188.6|33138.6|33190.2|33140.2|33188|33138|16
1646078680000|2022-02-28 20:04:40|33188.8|33138.8|33188.3|33138.3|33189.7|33139.7|33187.5|33137.5|24
1646078690000|2022-02-28 20:04:50|33188.4|33138.4|33188.8|33138.8|33189|33139|33188.3|33138.3|13
1646078700000|2022-02-28 20:05:00|33187.9|33137.9|33188.1|33138.1|33188.2|33138.2|33187.1|33137.1|16
1646078710000|2022-02-28 20:05:10|33188|33138|33186.9|33136.9|33188.4|33138.4|33186.9|33136.9|18
1646078720000|2022-02-28 20:05:20|33187|33137|33184.1|33134.1|33187.5|33137.5|33183.7|33133.7|20
1646078730000|2022-02-28 20:05:30|33184.8|33134.8|33185|33135|33187.8|33135.2|33184.2|33133.7|19
1646078740000|2022-02-28 20:05:40|33185.5|33135.5|33185.5|33135.5|33185.7|33135.7|33184.8|33134.8|18
1646078750000|2022-02-28 20:05:50|33185.6|33135.6|33181.4|33131.4|33185.7|33135.7|33181.2|33131.2|21
1646078760000|2022-02-28 20:06:00|33181.1|33131.1|33183.9|33133.9|33185.4|33135.4|33181.1|33131.1|18
1646078770000|2022-02-28 20:06:10|33183.6|33133.6|33187.9|33137.9|33189.1|33139.1|33183.2|33133.2|21
1646078780000|2022-02-28 20:06:20|33188.5|33138.5|33185.6|33135.6|33188.5|33138.5|33185.3|33135.3|23
1646078790000|2022-02-28 20:06:30|33185.7|33135.7|33188.3|33138.3|33188.3|33138.3|33184.7|33134.7|18
1646078800000|2022-02-28 20:06:40|33187.8|33137.8|33188|33138|33188.2|33138.2|33187|33137|18
1646078810000|2022-02-28 20:06:50|33186.9|33136.9|33186.8|33136.8|33187.4|33137.4|33186.4|33136.4|14
1646078820000|2022-02-28 20:07:00|33187.1|33137.1|33184.2|33134.2|33187.3|33151.3|33171.3|33133.2|17
1646078830000|2022-02-28 20:07:10|33184.6|33134.6|33183.6|33133.6|33185.4|33135.4|33182.2|33131.4|26
1646078840000|2022-02-28 20:07:20|33183.4|33133.4|33183.5|33132.9|33186.1|33135.4|33182.8|33132.3|17
1646078850000|2022-02-28 20:07:30|33183.6|33133.4|33183.2|33133.2|33184.3|33134.3|33182.7|33132.7|14
1646078860000|2022-02-28 20:07:40|33183.3|33133.3|33181.5|33131.5|33183.3|33133.3|33180.9|33130.9|11
1646078870000|2022-02-28 20:07:50|33181.7|33131.7|33182.8|33132.8|33183.1|33133.1|33181.3|33131.3|17
1646078880000|2022-02-28 20:08:00|33182.9|33132.9|33184.8|33134.8|33186.5|33136.5|33182.7|33132.7|19
1646078890000|2022-02-28 20:08:10|33184.9|33134.9|33186.8|33136.8|33187.7|33137.7|33184.5|33134.5|19
1646078900000|2022-02-28 20:08:20|33171.6|33151.6|33184.9|33134.9|33187.6|33152|33171.6|33134.4|20
1646078910000|2022-02-28 20:08:30|33185.1|33135.1|33186.5|33136.5|33186.5|33136.5|33183.4|33133.4|24
1646078920000|2022-02-28 20:08:40|33186.4|33136.4|33186.9|33136.9|33187|33137|33186|33136|15
1646078930000|2022-02-28 20:08:50|33186.8|33136.8|33188.6|33138.6|33190|33154.1|33173.9|33136.8|20
1646078940000|2022-02-28 20:09:00|33188.7|33138.7|33189.4|33139.4|33192.1|33142.1|33187.7|33137.7|19
1646078950000|2022-02-28 20:09:10|33189.5|33139.5|33191.3|33140.5|33191.6|33141.2|33189.4|33139.4|24
1646078960000|2022-02-28 20:09:20|33191.1|33141.1|33188.6|33138.6|33191.1|33141.1|33188.4|33138.4|23
1646078970000|2022-02-28 20:09:30|33188.4|33138.4|33186.3|33136.3|33190.8|33140.8|33186.3|33136.3|18
1646078980000|2022-02-28 20:09:40|33186.9|33136.9|33188.8|33138.8|33189.2|33139.2|33186.1|33136.1|17
1646078990000|2022-02-28 20:09:50|33189.3|33139.3|33186.9|33136.9|33189.3|33139.3|33186|33136|18
1646079000000|2022-02-28 20:10:00|33186.6|33136.6|33193|33141|33193|33142|33185.5|33135.5|20
1646079010000|2022-02-28 20:10:10|33187.8|33137.8|33191.9|33141.5|33192|33142|33187.3|33137.3|28
1646079020000|2022-02-28 20:10:20|33191.4|33141.4|33189.2|33139.2|33192.6|33141.9|33189.2|33139.2|21
1646079030000|2022-02-28 20:10:30|33189.1|33139.1|33191.2|33141.2|33191.2|33141.2|33189.1|33139.1|16
1646079040000|2022-02-28 20:10:40|33191.1|33141.1|33196.3|33141.9|33196.6|33142.7|33191.1|33141.1|18
1646079050000|2022-02-28 20:10:50|33196.6|33142.4|33192.4|33142.4|33196.6|33142.6|33186.8|33136.8|22
1646079060000|2022-02-28 20:11:00|33192.5|33142.5|33196.6|33141.6|33197.5|33142.5|33192.4|33137.2|19
1646079070000|2022-02-28 20:11:10|33197.3|33141.7|33194.2|33143.4|33197.3|33143.4|33190.9|33140.9|23
1646079080000|2022-02-28 20:11:20|33193.8|33143.7|33190.2|33140.2|33195.4|33143.7|33190.2|33140.2|23
1646079090000|2022-02-28 20:11:30|33190.9|33140.9|33191.7|33141.7|33192.2|33142|33190.3|33140.3|13
1646079100000|2022-02-28 20:11:40|33191.6|33141.6|33195.7|33143.5|33199.8|33143.7|33191.2|33140.9|17
1646079110000|2022-02-28 20:11:50|33196.6|33143.6|33198.4|33144.9|33199|33145.3|33194.6|33143.6|28
1646079120000|2022-02-28 20:12:00|33198.2|33145.1|33195.9|33144.7|33198.5|33145.1|33193.1|33143.1|19
1646079130000|2022-02-28 20:12:10|33195.6|33144.9|33193.2|33143.2|33195.8|33145.2|33192.9|33142.9|11
1646079140000|2022-02-28 20:12:20|33192.5|33142.5|33193.7|33143.7|33194.7|33144.7|33192.5|33142.5|15
1646079150000|2022-02-28 20:12:30|33193.8|33143.8|33194.9|33144.9|33197.9|33145.6|33193.8|33143.8|24
1646079160000|2022-02-28 20:12:40|33195.9|33145.9|33196|33146|33196.9|33146.9|33194.8|33144.8|21
1646079170000|2022-02-28 20:12:50|33196.3|33146.3|33194|33144|33196.3|33146.3|33194|33144|15
1646079180000|2022-02-28 20:13:00|33194.3|33144.3|33195|33145|33199.1|33146.5|33193.4|33143.4|14
1646079190000|2022-02-28 20:13:10|33194.6|33144.6|33194.6|33144.6|33195.1|33145.1|33193.4|33143.4|13
1646079200000|2022-02-28 20:13:20|33195.1|33145.1|33194.8|33144.8|33195.9|33145.9|33193.9|33143.9|17
1646079210000|2022-02-28 20:13:30|33194.9|33144.9|33198.9|33145|33200.9|33146|33194.3|33144.3|23
1646079220000|2022-02-28 20:13:40|33198.5|33145.2|33196.7|33143.9|33209.4|33145.5|33190.8|33135.2|24
1646079230000|2022-02-28 20:13:50|33196.5|33142.7|33205.3|33142.1|33205.5|33144.3|33189.6|33139.6|29
1646079240000|2022-02-28 20:14:00|33207.2|33139.5|33197|33147|33210.2|33147.7|33196.1|33139.5|29
1646079250000|2022-02-28 20:14:10|33198.1|33147.4|33198.1|33148.1|33199.7|33148.1|33195.8|33145.8|19
1646079260000|2022-02-28 20:14:20|33197.5|33147.5|33196.2|33146.2|33198|33148|33195|33145|17
1646079270000|2022-02-28 20:14:30|33196.3|33146.3|33201|33147|33201|33147.1|33196|33146|16
1646079280000|2022-02-28 20:14:40|33200.8|33146.7|33200.9|33146.6|33201.3|33148.3|33195.6|33145.6|16
1646079290000|2022-02-28 20:14:50|33201.1|33147.7|33206.9|33147.2|33206.9|33147.9|33200.8|33146.8|12
1646079300000|2022-02-28 20:15:00|33209.9|33143.2|33203.6|33145.1|33209.9|33145.3|33202.9|33143.2|19
1646079310000|2022-02-28 20:15:10|33203.4|33142.8|33194.9|33144.9|33203.4|33144.9|33193.7|33142.7|18
1646079320000|2022-02-28 20:15:20|33195.8|33145.7|33196.9|33146|33200.3|33146.5|33195.1|33145.1|22
1646079330000|2022-02-28 20:15:30|33196.4|33145.7|33199.9|33142.4|33199.9|33146.8|33194.8|33142.4|15
1646079340000|2022-02-28 20:15:40|33196.6|33145.1|33200.7|33147.6|33201.3|33148.5|33196.1|33143.7|23
1646079350000|2022-02-28 20:15:50|33200.5|33147.5|33197.8|33147.8|33204.8|33149.8|33197.8|33147.1|18
1646079360000|2022-02-28 20:16:00|33197.4|33147.4|33195.3|33145.3|33199.3|33149.3|33195.3|33144.6|20
1646079370000|2022-02-28 20:16:10|33195.7|33145.7|33197.6|33145.8|33197.6|33146.7|33195|33145|22
1646079380000|2022-02-28 20:16:20|33197.4|33145.5|33198.9|33148.9|33205.2|33149.3|33195.5|33144.9|19
1646079390000|2022-02-28 20:16:30|33198.6|33148.6|33200.4|33150.4|33206.7|33150.5|33198.6|33146.4|24
1646079400000|2022-02-28 20:16:40|33203|33150.2|33205.7|33155.7|33210|33155.7|33202.8|33149.5|22
1646079410000|2022-02-28 20:16:50|33210.2|33153.2|33204.9|33152.3|33210.2|33157.3|33202.8|33152.3|27
1646079420000|2022-02-28 20:17:00|33205.1|33152.4|33207.3|33151.2|33207.8|33152.6|33202.5|33150.8|30
1646079430000|2022-02-28 20:17:10|33206.9|33150.7|33202.3|33152|33207|33152.3|33200|33150|26
1646079440000|2022-02-28 20:17:20|33202.2|33152.2|33201.8|33151.5|33202.7|33152.4|33201.7|33151.4|18
1646079450000|2022-02-28 20:17:30|33202.3|33151.9|33203.7|33150.5|33203.7|33152.1|33199.9|33149.1|21
1646079460000|2022-02-28 20:17:40|33202.5|33149.9|33197.1|33147.1|33203.5|33151.6|33196.7|33146.7|22
1646079470000|2022-02-28 20:17:50|33197.3|33147.3|33208.9|33152.2|33212.3|33154.1|33197.3|33144.2|28
1646079480000|2022-02-28 20:18:00|33206.9|33152|33202.8|33152.8|33211.8|33153.9|33200.8|33150.8|25
1646079490000|2022-02-28 20:18:10|33203.3|33153.3|33205.4|33153.3|33207.5|33153.7|33203.3|33152.5|24
1646079500000|2022-02-28 20:18:20|33205.1|33153.1|33201.7|33151|33206.7|33153.1|33200.6|33150.6|23
1646079510000|2022-02-28 20:18:30|33201.2|33151.2|33201.5|33151.5|33201.9|33151.9|33201.2|33151.2|12
1646079520000|2022-02-28 20:18:40|33205.1|33151.1|33209.3|33155.2|33213.2|33157.5|33201.2|33151.1|16
1646079530000|2022-02-28 20:18:50|33209.6|33155.4|33208.4|33153.9|33209.6|33155.6|33206.1|33152.9|23
1646079540000|2022-02-28 20:19:00|33208.2|33154|33204.4|33152.2|33209.2|33154|33201.8|33151.5|20
1646079550000|2022-02-28 20:19:10|33202.4|33152|33201.7|33151.7|33203.7|33153|33201.7|33151|18
1646079560000|2022-02-28 20:19:20|33202.3|33152.3|33203.2|33153.2|33204.2|33154.2|33202.2|33152.2|19
1646079570000|2022-02-28 20:19:30|33203.3|33153.3|33203.7|33153.7|33204.5|33154.5|33203.2|33153.2|13
1646079580000|2022-02-28 20:19:40|33204.3|33154.3|33203.4|33153.4|33204.7|33154.7|33203|33153|21
1646079590000|2022-02-28 20:19:50|33202.9|33152.9|33203.2|33153.2|33206.9|33155.4|33202.9|33152.9|14
1646079600000|2022-02-28 20:20:00|33204.4|33152.6|33202.4|33152.4|33205|33153.5|33201.9|33151.9|27
1646079610000|2022-02-28 20:20:10|33202.3|33152.3|33201.3|33151.3|33203.2|33153.2|33201.2|33151.2|12
1646079620000|2022-02-28 20:20:20|33200.2|33150.2|33199.9|33149.9|33200.8|33150.8|33199.5|33149.5|19
1646079630000|2022-02-28 20:20:30|33200.3|33150.3|33197.8|33147.8|33200.3|33150.3|33197.6|33147.6|24
1646079640000|2022-02-28 20:20:40|33197.6|33147.6|33194.7|33144.7|33201.3|33149.4|33194.4|33142.3|23
1646079650000|2022-02-28 20:20:50|33180.1|33160.1|33196|33146|33196.7|33161|33179.1|33145.1|21
1646079660000|2022-02-28 20:21:00|33196.1|33146.1|33195.3|33145.3|33196.1|33146.1|33194|33144|18
1646079670000|2022-02-28 20:21:10|33195.5|33145.5|33196.8|33146.8|33196.8|33146.8|33195.3|33145.3|13
1646079680000|2022-02-28 20:21:20|33197|33147|33193.8|33143.8|33197.2|33160.9|33180.6|33143.3|21
1646079690000|2022-02-28 20:21:30|33194.3|33144.3|33194.1|33144.1|33194.8|33144.8|33192.5|33142.5|18
1646079700000|2022-02-28 20:21:40|33193.8|33143.8|33193.2|33143.2|33193.9|33158|33178|33143|14
1646079710000|2022-02-28 20:21:50|33193.6|33143.6|33195.3|33145.3|33195.4|33145.4|33193.3|33143.3|9
1646079720000|2022-02-28 20:22:00|33195.2|33145.2|33191.7|33141.7|33195.3|33145.3|33191.2|33141.2|22
1646079730000|2022-02-28 20:22:10|33191.4|33141.4|33188.3|33138.3|33192.1|33142.1|33188.3|33138.3|17
1646079740000|2022-02-28 20:22:20|33188.6|33138.6|33188.6|33138.6|33188.6|33138.6|33187.2|33137.2|18
1646079750000|2022-02-28 20:22:30|33188.7|33138.7|33189|33139|33189|33139|33187.5|33137.5|13
1646079760000|2022-02-28 20:22:40|33188.7|33138.7|33186.8|33136.8|33188.7|33138.7|33186.3|33136.3|24
1646079770000|2022-02-28 20:22:50|33186.9|33136.9|33187.6|33137.6|33188.2|33138.2|33185|33135|21
1646079780000|2022-02-28 20:23:00|33187.7|33137.7|33188.3|33138.3|33188.3|33138.3|33186.2|33136.2|18
1646079790000|2022-02-28 20:23:10|33173.2|33153.2|33190.9|33140.9|33194.3|33154.3|33171.9|33137.4|26
1646079800000|2022-02-28 20:23:20|33191|33141|33191.9|33141.9|33192.4|33157.2|33175.4|33140.9|29
1646079810000|2022-02-28 20:23:30|33192|33142|33191.2|33141.2|33192.5|33142.5|33190.7|33140.7|20
1646079820000|2022-02-28 20:23:40|33190.9|33140.9|33190.4|33140.4|33191|33141|33189.6|33139.6|19
1646079830000|2022-02-28 20:23:50|33190.7|33140.7|33191.2|33141.2|33191.4|33141.4|33190.1|33140.1|18
1646079840000|2022-02-28 20:24:00|33191.4|33141.4|33192.9|33142.9|33193.1|33154.6|33173.2|33138.7|24
1646079850000|2022-02-28 20:24:10|33193.2|33143.2|33191.4|33141.4|33193.3|33143.3|33191|33141|19
1646079860000|2022-02-28 20:24:20|33191.6|33141.6|33191.1|33141.1|33191.6|33141.6|33190.8|33140.8|15
1646079870000|2022-02-28 20:24:30|33191.8|33141.8|33191.2|33141.2|33191.8|33141.8|33190.4|33140.4|18
1646079880000|2022-02-28 20:24:40|33191|33141|33192.6|33142.6|33192.6|33142.6|33191|33141|18
1646079890000|2022-02-28 20:24:50|33192.3|33142.3|33193.5|33143.5|33201.7|33143.7|33189.8|33139.8|16
1646079900000|2022-02-28 20:25:00|33193|33143|33192.6|33142.6|33198.6|33145.5|33192.6|33142.6|22
1646079910000|2022-02-28 20:25:10|33192.9|33142.9|33192.5|33142.5|33194|33144|33192.5|33142.5|14
1646079920000|2022-02-28 20:25:20|33193|33143|33193.5|33143.5|33194.1|33144.1|33192.8|33142.8|12
1646079930000|2022-02-28 20:25:30|33193.6|33143.6|33192.7|33142.7|33193.6|33143.6|33192.2|33142.2|11
1646079940000|2022-02-28 20:25:40|33193.6|33143.6|33195.3|33145.3|33196|33157.6|33173.8|33141.5|19
1646079950000|2022-02-28 20:25:50|33176.1|33156.1|33196.9|33146.9|33196.9|33157.4|33176.1|33142.8|20
1646079960000|2022-02-28 20:26:00|33196.6|33146.4|33193|33143|33196.6|33146.4|33192.2|33142.2|16
1646079970000|2022-02-28 20:26:10|33192.8|33142.8|33193.8|33143.8|33193.9|33143.9|33192.5|33142.5|13
1646079980000|2022-02-28 20:26:20|33192.4|33142.4|33193.9|33143.9|33197|33156.9|33176.9|33141.5|16
1646079990000|2022-02-28 20:26:30|33194.4|33144.4|33192.9|33142.9|33194.8|33157.2|33174.8|33142.6|15
1646080000000|2022-02-28 20:26:40|33193.9|33143.9|33197.3|33147.3|33197.3|33147.3|33193.9|33143.9|18
1646080010000|2022-02-28 20:26:50|33197|33147|33198|33147.3|33200.8|33147.6|33197|33146.8|10
1646080020000|2022-02-28 20:27:00|33202.8|33142.9|33197.6|33147.6|33202.8|33147.6|33196.5|33142.9|14
1646080030000|2022-02-28 20:27:10|33197|33147|33197.9|33147.9|33198.1|33148.1|33196.5|33146.5|15
1646080040000|2022-02-28 20:27:20|33197.8|33147.8|33198.1|33148.1|33201.8|33148.6|33197.3|33147.2|18
1646080050000|2022-02-28 20:27:30|33198.3|33148.3|33198.1|33148.1|33203.2|33162.3|33182.2|33143.9|26
1646080060000|2022-02-28 20:27:40|33198.2|33148.2|33198.7|33148.7|33200.4|33164.1|33183|33148.2|27
1646080070000|2022-02-28 20:27:50|33199|33149|33199|33149|33199.2|33149.2|33198.3|33148.3|21
1646080080000|2022-02-28 20:28:00|33198.9|33148.9|33197.6|33147.6|33198.9|33148.9|33197.2|33147.2|17
1646080090000|2022-02-28 20:28:10|33197.4|33147.4|33191.2|33141.2|33197.8|33147.8|33190.2|33140.2|24
1646080100000|2022-02-28 20:28:20|33191.3|33141.3|33190.7|33140.7|33191.6|33141.6|33190.3|33140.3|17
1646080110000|2022-02-28 20:28:30|33190.6|33140.6|33190.6|33140.6|33191|33141|33189.6|33139.6|19
1646080120000|2022-02-28 20:28:40|33191.1|33141.1|33187.4|33137.4|33191.1|33141.1|33187.4|33137.4|22
1646080130000|2022-02-28 20:28:50|33187.3|33137.3|33187.3|33137.3|33189.4|33139.4|33186.2|33136.2|24
1646080140000|2022-02-28 20:29:00|33187.2|33137.2|33188.9|33138.9|33191.5|33141.5|33187.1|33137.1|31
1646080150000|2022-02-28 20:29:10|33188.6|33138.6|33188.1|33138.1|33189.8|33139.8|33187.4|33137.4|20
1646080160000|2022-02-28 20:29:20|33188.7|33138.7|33191.1|33141.1|33191.6|33141.6|33187.1|33137.1|25
1646080170000|2022-02-28 20:29:30|33190.8|33140.8|33187.5|33137.5|33192.1|33142.1|33186.5|33136.5|32
1646080180000|2022-02-28 20:29:40|33187.3|33137.3|33188|33138|33188.2|33138.2|33186.7|33136.7|20
1646080190000|2022-02-28 20:29:50|33187.9|33137.9|33191.6|33141.6|33197.9|33143.9|33187.9|33137.9|34
1646080200000|2022-02-28 20:30:00|33192|33142|33195.2|33145.2|33199.7|33145.2|33192|33139.9|33
1646080210000|2022-02-28 20:30:10|33194.9|33144.9|33193|33129.8|33200.8|33145.4|33189|33129.2|29
1646080220000|2022-02-28 20:30:20|33193.8|33130.3|33191.8|33127.9|33197.1|33130.8|33185.6|33123.9|33
1646080230000|2022-02-28 20:30:30|33191.5|33128|33197.8|33124.8|33200|33128.5|33190.8|33123.6|19
1646080240000|2022-02-28 20:30:40|33182.6|33129.2|33195.7|33127.8|33195.9|33129.2|33182.6|33125.3|26
1646080250000|2022-02-28 20:30:50|33193.9|33125.2|33195.2|33127.2|33195.5|33127.2|33192.3|33124|24
1646080260000|2022-02-28 20:31:00|33200.1|33123.1|33192.1|33123.9|33202.2|33125.6|33178.5|33116.5|34
1646080270000|2022-02-28 20:31:10|33192.3|33124.5|33197.8|33124.6|33199.7|33128.5|33185|33121.1|28
1646080280000|2022-02-28 20:31:20|33198.1|33125.7|33206.6|33123.4|33206.6|33127.2|33197|33122.4|26
1646080290000|2022-02-28 20:31:30|33199.2|33122.7|33189.7|33131|33207.6|33131.6|33181.6|33121.6|20
1646080300000|2022-02-28 20:31:40|33194.4|33130.3|33197|33121.4|33203.2|33130.3|33189|33121.2|33
1646080310000|2022-02-28 20:31:50|33197.2|33121.3|33200.5|33121.3|33201.6|33121.4|33197.2|33117.5|18
1646080320000|2022-02-28 20:32:00|33198|33128.6|33203.7|33126.9|33204.7|33134.5|33195.3|33121.4|31
1646080330000|2022-02-28 20:32:10|33204|33126.5|33196.4|33139.1|33204|33139.1|33194.5|33126.5|29
1646080340000|2022-02-28 20:32:20|33196.1|33138.5|33197.7|33137.1|33198.3|33139.8|33193.7|33135.6|23
1646080350000|2022-02-28 20:32:30|33198.3|33136.4|33192.8|33132.3|33198.3|33139.8|33186.3|33132.3|23
1646080360000|2022-02-28 20:32:40|33192.9|33134.3|33191.9|33130.1|33193|33135.4|33186.7|33129|21
1646080370000|2022-02-28 20:32:50|33192.4|33130.3|33189.1|33127.9|33196.7|33130.3|33179.6|33123.8|18
1646080380000|2022-02-28 20:33:00|33189.2|33128|33185.7|33129.9|33192.7|33129.9|33182.2|33128|9
1646080390000|2022-02-28 20:33:10|33187.3|33129.3|33189.6|33137.1|33193.4|33138|33183.2|33128.2|27
1646080400000|2022-02-28 20:33:20|33189.2|33137.3|33189.8|33135.8|33193.3|33139.3|33187|33134.7|32
1646080410000|2022-02-28 20:33:30|33189.6|33136.4|33191.4|33140.1|33195.8|33142.2|33187.9|33134.1|32
1646080420000|2022-02-28 20:33:40|33190.4|33138.7|33188.2|33136.5|33194.1|33138.7|33188.1|33134.3|21
1646080430000|2022-02-28 20:33:50|33189.5|33136.3|33189.6|33136.9|33194.3|33137.4|33187|33135.2|19
1646080440000|2022-02-28 20:34:00|33189|33137.6|33191.6|33141.6|33197.2|33142.1|33189|33136.5|24
1646080450000|2022-02-28 20:34:10|33188.9|33138.9|33196.7|33131.7|33204.7|33142|33188.1|33131.5|29
1646080460000|2022-02-28 20:34:20|33196.8|33132.1|33190.8|33133.4|33200.1|33134.2|33190|33132|29
1646080470000|2022-02-28 20:34:30|33190.7|33133.3|33191.9|33135.4|33194|33135.8|33187.1|33133.3|26
1646080480000|2022-02-28 20:34:40|33191.4|33135.2|33193.9|33137.8|33202|33141.2|33187.2|33134.8|30
1646080490000|2022-02-28 20:34:50|33194.2|33137.5|33192.2|33136|33194.3|33137.5|33191.3|33133.9|24
1646080500000|2022-02-28 20:35:00|33195|33134|33190.8|33134.9|33195|33135.9|33184.9|33133.1|25
1646080510000|2022-02-28 20:35:10|33191.8|33133.9|33190.8|33133.4|33193.1|33135.9|33188.4|33133.4|17
1646080520000|2022-02-28 20:35:20|33194.4|33133.1|33192.6|33134.7|33194.4|33136|33188|33133.1|19
1646080530000|2022-02-28 20:35:30|33192.1|33135|33188.4|33138|33193.2|33138|33185.4|33134.1|16
1646080540000|2022-02-28 20:35:40|33186.7|33136.7|33191.7|33137.4|33201.5|33137.4|33186.4|33130.5|25
1646080550000|2022-02-28 20:35:50|33192.2|33137.9|33192.1|33139.2|33195.3|33142.1|33189.5|33136.5|31
1646080560000|2022-02-28 20:36:00|33193.5|33138.2|33195.3|33137.5|33196.5|33138.7|33190.4|33137.4|20
1646080570000|2022-02-28 20:36:10|33194.3|33138.1|33194.1|33137.6|33195.1|33138.4|33193.6|33137.4|15
1646080580000|2022-02-28 20:36:20|33198.8|33136.5|33195.2|33141.4|33202|33141.6|33190.5|33135.2|25
1646080590000|2022-02-28 20:36:30|33197.4|33143|33196.9|33139.4|33204.9|33143|33191.9|33137.8|28
1646080600000|2022-02-28 20:36:40|33196|33139.3|33196.1|33141.1|33198.8|33142.5|33194.3|33138.7|24
1646080610000|2022-02-28 20:36:50|33195.5|33140.8|33193.3|33137.8|33196.6|33142.2|33192.1|33137.8|19
1646080620000|2022-02-28 20:37:00|33198.2|33137.1|33192.1|33142.1|33198.2|33145.6|33187.2|33137.1|28
1646080630000|2022-02-28 20:37:10|33195|33143.7|33198.9|33148.9|33200|33163.1|33183.1|33142.2|28
1646080640000|2022-02-28 20:37:20|33199|33149|33196.2|33146.2|33202|33149.2|33194.2|33144.2|28
1646080650000|2022-02-28 20:37:30|33196.7|33146.7|33199.3|33149.3|33200.7|33150.7|33196.4|33146.4|21
1646080660000|2022-02-28 20:37:40|33199.6|33149.6|33178.8|33158.8|33199.6|33158.8|33178.4|33143.4|24
1646080670000|2022-02-28 20:37:50|33178.2|33158.2|33178.5|33158.5|33193.9|33158.5|33177.2|33143.7|14
1646080680000|2022-02-28 20:38:00|33178.1|33158.1|33189.3|33139.3|33194.3|33158.9|33174.7|33138.1|23
1646080690000|2022-02-28 20:38:10|33191.1|33141.1|33191.8|33141.8|33192.9|33154.3|33174.3|33139.3|19
1646080700000|2022-02-28 20:38:20|33191.9|33141.9|33191.3|33141.3|33192|33142|33190.3|33140.3|20
1646080710000|2022-02-28 20:38:30|33191.2|33141.2|33191.5|33141.5|33191.8|33141.8|33190.6|33140.6|18
1646080720000|2022-02-28 20:38:40|33191.4|33141.4|33195.5|33145.5|33197.1|33145.6|33187.9|33137.9|20
1646080730000|2022-02-28 20:38:50|33202|33142.4|33192.6|33142.6|33202|33145.3|33192.3|33142.3|22
1646080740000|2022-02-28 20:39:00|33192.5|33142.5|33195.4|33145.4|33195.7|33145.7|33191.9|33141.9|22
1646080750000|2022-02-28 20:39:10|33193|33143|33192.7|33142.7|33195.5|33145.5|33192.2|33142.2|19
1646080760000|2022-02-28 20:39:20|33192.3|33142.3|33196.2|33146.2|33196.5|33146.5|33192.3|33142.3|18
1646080770000|2022-02-28 20:39:30|33196.3|33146.3|33196|33146|33200|33146.9|33194.2|33143.5|23
1646080780000|2022-02-28 20:39:40|33195.8|33145.8|33194.3|33144.3|33197.5|33147.5|33194|33144|26
1646080790000|2022-02-28 20:39:50|33194.8|33144.8|33196|33146|33198.1|33146.9|33194.8|33144.8|10
1646080800000|2022-02-28 20:40:00|33196.1|33146.1|33194.6|33144.6|33196.1|33146.1|33190.8|33140.8|15
1646080810000|2022-02-28 20:40:10|33194.7|33144.7|33197.1|33147.1|33199|33149|33191.4|33141.4|23
1646080820000|2022-02-28 20:40:20|33204|33144|33193.9|33143.9|33204|33149|33192.2|33142.2|29
1646080830000|2022-02-28 20:40:30|33194.7|33144.7|33191.7|33141.7|33199|33145.1|33191.7|33141|23
1646080840000|2022-02-28 20:40:40|33193.9|33143.8|33194.7|33144.7|33195.7|33145.7|33192|33142|21
1646080850000|2022-02-28 20:40:50|33194.4|33144.4|33192.9|33142.9|33194.5|33144.4|33189.8|33139.8|24
1646080860000|2022-02-28 20:41:00|33193.4|33143.4|33192.8|33142.8|33193.4|33143.4|33186.5|33136.5|28
1646080870000|2022-02-28 20:41:10|33192.5|33142.5|33189.9|33139.9|33193.1|33143.1|33188.8|33138.8|19
1646080880000|2022-02-28 20:41:20|33190.1|33140.1|33189.4|33139.4|33190.1|33140.1|33187.9|33137.9|10
1646080890000|2022-02-28 20:41:30|33189.5|33139.5|33188.8|33138.8|33197|33139.5|33188.4|33136|19
1646080900000|2022-02-28 20:41:40|33190.3|33139.9|33192.1|33138.9|33192.1|33139.9|33185.4|33135.4|31
1646080910000|2022-02-28 20:41:50|33191.6|33139.6|33187.4|33137.4|33194.5|33139.6|33187.1|33137|17
1646080920000|2022-02-28 20:42:00|33187.5|33137.5|33187.9|33137.9|33190.4|33140.4|33186|33136|28
1646080930000|2022-02-28 20:42:10|33187.6|33137.6|33186.4|33136.4|33190.5|33140.2|33185.9|33135.9|25
1646080940000|2022-02-28 20:42:20|33187.1|33137.1|33187.1|33137.1|33189.3|33139.3|33185.9|33135.9|21
1646080950000|2022-02-28 20:42:30|33187|33137|33188.4|33138.4|33188.4|33138.4|33185.8|33135.8|15
1646080960000|2022-02-28 20:42:40|33188|33138|33189.6|33139.6|33189.6|33139.6|33186.1|33136.1|16
1646080970000|2022-02-28 20:42:50|33189.4|33139.4|33189.7|33139.7|33189.8|33139.8|33188.2|33138.2|10
1646080980000|2022-02-28 20:43:00|33189.5|33139.5|33191.5|33141.5|33192.7|33141.6|33185.9|33135.9|17
1646080990000|2022-02-28 20:43:10|33187.5|33137.5|33188.9|33138.9|33190.1|33140.1|33187.5|33137.5|20
1646081000000|2022-02-28 20:43:20|33187.2|33137.2|33189.9|33139.9|33190.4|33140.4|33187.2|33137.2|12
1646081010000|2022-02-28 20:43:30|33190.3|33140.3|33187.6|33137.6|33190.3|33140.3|33187.6|33137.6|27
1646081020000|2022-02-28 20:43:40|33188.7|33138.7|33187|33137|33191.4|33139.3|33185.1|33135.1|25
1646081030000|2022-02-28 20:43:50|33187.5|33137.5|33186.9|33136.4|33189.1|33137.5|33185.9|33134.3|13
1646081040000|2022-02-28 20:44:00|33186.8|33134.8|33187.5|33137.5|33188|33138|33186.3|33134.8|19
1646081050000|2022-02-28 20:44:10|33187.7|33137.7|33189|33139|33189.3|33139.3|33187.7|33137.7|20
1646081060000|2022-02-28 20:44:20|33188.8|33138.8|33189.9|33139.9|33189.9|33139.9|33188.6|33138.6|15
1646081070000|2022-02-28 20:44:30|33190|33140|33188.2|33138.2|33190|33140|33188.1|33138.1|19
1646081080000|2022-02-28 20:44:40|33195.3|33136.4|33188.7|33138.7|33197|33140.3|33186.6|33132.7|22
1646081090000|2022-02-28 20:44:50|33188|33138|33189.4|33138.5|33192.4|33138.8|33185.1|33135.1|24
1646081100000|2022-02-28 20:45:00|33190|33138.2|33183.5|33133.5|33190.5|33138.2|33183.4|33133.4|28
1646081110000|2022-02-28 20:45:10|33183.4|33133.4|33190.1|33140.1|33190.7|33140.7|33183|33133|27
1646081120000|2022-02-28 20:45:20|33190.9|33140.9|33189.2|33139.2|33190.9|33140.9|33186|33136|20
1646081130000|2022-02-28 20:45:30|33189.1|33139.1|33189.7|33139.7|33189.7|33139.7|33187.3|33137.3|19
1646081140000|2022-02-28 20:45:40|33189.8|33139.8|33191.3|33141.3|33191.9|33156.6|33176.6|33137.4|26
1646081150000|2022-02-28 20:45:50|33190.9|33140.9|33188.2|33138.2|33192.1|33142.1|33188.1|33138.1|29
1646081160000|2022-02-28 20:46:00|33191.3|33137.8|33189.1|33139.1|33192.2|33154.9|33174.8|33136.9|29
1646081170000|2022-02-28 20:46:10|33189.2|33139.2|33190.4|33140.4|33191.5|33141.5|33189.2|33139.2|31
1646081180000|2022-02-28 20:46:20|33190.3|33140.3|33189.5|33139.5|33190.7|33140.7|33189.1|33139.1|24
1646081190000|2022-02-28 20:46:30|33188.9|33138.9|33189.9|33139.9|33190.5|33154.4|33174.4|33138.9|15
1646081200000|2022-02-28 20:46:40|33190|33140|33189.2|33139.2|33190.2|33140.2|33189.1|33139.1|14
1646081210000|2022-02-28 20:46:50|33189|33139|33189.7|33139.7|33189.7|33139.7|33188.9|33138.9|11
1646081220000|2022-02-28 20:47:00|33190.4|33140.4|33176.2|33156.2|33190.4|33156.2|33174.3|33138.4|23
1646081230000|2022-02-28 20:47:10|33177.1|33157.1|33189.9|33139.9|33191.8|33157.1|33177.1|33138.5|23
1646081240000|2022-02-28 20:47:20|33189.8|33139.8|33190.4|33140.4|33190.7|33140.7|33189.7|33139.7|13
1646081250000|2022-02-28 20:47:30|33191|33141|33191.2|33141.2|33192.1|33142.1|33191|33141|11
1646081260000|2022-02-28 20:47:40|33191.4|33141.4|33190.5|33140.5|33192.4|33142.4|33189.7|33139.7|22
1646081270000|2022-02-28 20:47:50|33190.1|33140.1|33190.2|33140.2|33191.9|33141.9|33188|33138|19
1646081280000|2022-02-28 20:48:00|33191|33141|33188.5|33138.5|33191|33141|33188.5|33138.5|19
1646081290000|2022-02-28 20:48:10|33188.2|33138.2|33189.2|33139.2|33189.2|33139.2|33187.8|33137.8|17
1646081300000|2022-02-28 20:48:20|33189.1|33139.1|33189.2|33139.2|33189.6|33139.6|33188.7|33138.7|18
1646081310000|2022-02-28 20:48:30|33189.3|33139.3|33189.3|33139.3|33189.5|33139.5|33188|33138|17
1646081320000|2022-02-28 20:48:40|33189.2|33139.2|33189.5|33139.5|33190.7|33154.6|33174.6|33138.8|18
1646081330000|2022-02-28 20:48:50|33189.3|33139.3|33189.7|33139.7|33189.8|33139.8|33189.2|33139.2|11
1646081340000|2022-02-28 20:49:00|33190.1|33140.1|33190.1|33140.1|33191.1|33141.1|33188.9|33138.9|24
1646081350000|2022-02-28 20:49:10|33190.2|33140.2|33190.1|33140.1|33190.7|33140.7|33189.4|33139.4|24
1646081360000|2022-02-28 20:49:20|33190.2|33140.2|33190.8|33140.8|33192.4|33157|33176.5|33137.7|30
1646081370000|2022-02-28 20:49:30|33192.3|33142.3|33176.6|33156.6|33195.2|33159.6|33176.6|33141.1|30
1646081380000|2022-02-28 20:49:40|33176.4|33156.4|33189.7|33139.7|33191.8|33156.6|33176.3|33139.7|22
1646081390000|2022-02-28 20:49:50|33189.9|33139.9|33190.2|33140.2|33192.2|33155|33175|33139.5|22
1646081400000|2022-02-28 20:50:00|33189.9|33139.9|33189.7|33139.7|33190.2|33154|33174|33138.4|25
1646081410000|2022-02-28 20:50:10|33189.8|33139.8|33189.7|33139.7|33191.8|33156|33176|33139.6|23
1646081420000|2022-02-28 20:50:20|33190|33140|33190.2|33140.2|33191.4|33141.4|33189.7|33139.7|25
1646081430000|2022-02-28 20:50:30|33190.3|33140.3|33190|33140|33190.3|33140.3|33189.6|33139.6|16
1646081440000|2022-02-28 20:50:40|33190.1|33140.1|33190.4|33140.4|33190.5|33154.7|33174.7|33138.6|21
1646081450000|2022-02-28 20:50:50|33190.1|33140.1|33189.8|33139.8|33190.9|33155.2|33174.9|33138.7|19
1646081460000|2022-02-28 20:51:00|33189.4|33139.4|33189.3|33139.3|33189.4|33139.4|33188.5|33138.5|11
1646081470000|2022-02-28 20:51:10|33189.8|33139.8|33176.9|33156.9|33192.8|33156.9|33175|33139.4|21
1646081480000|2022-02-28 20:51:20|33177.2|33157.2|33191.4|33141.4|33192.4|33157.2|33177.2|33140.5|18
1646081490000|2022-02-28 20:51:30|33191.5|33141.5|33191.7|33141.7|33191.9|33141.9|33191.4|33141.4|10
1646081500000|2022-02-28 20:51:40|33191.8|33141.8|33190.1|33140.1|33191.9|33141.9|33189.9|33139.9|9
1646081510000|2022-02-28 20:51:50|33190|33140|33193.5|33143.5|33193.5|33143.5|33190|33140|10
1646081520000|2022-02-28 20:52:00|33194|33144|33189.2|33139.2|33194.4|33144.4|33186.5|33136.5|22
1646081530000|2022-02-28 20:52:10|33188.7|33138.7|33192.5|33142.5|33192.5|33142.5|33187.3|33136.8|31
1646081540000|2022-02-28 20:52:20|33192.8|33142.8|33191.9|33141.9|33192.8|33142.8|33189.8|33139.8|21
1646081550000|2022-02-28 20:52:30|33191.8|33141.8|33192.3|33142.3|33192.7|33142.7|33190|33140|23
1646081560000|2022-02-28 20:52:40|33191.3|33141.3|33192.3|33142.3|33192.7|33142.7|33190.3|33140.3|21
1646081570000|2022-02-28 20:52:50|33192.4|33142.4|33192|33142|33192.7|33142.7|33191.8|33141.8|18
1646081580000|2022-02-28 20:53:00|33192.4|33142.4|33190.9|33140.6|33193|33143|33188.7|33138.7|23
1646081590000|2022-02-28 20:53:10|33190.5|33140.5|33189.7|33139.7|33195.6|33141.3|33185.8|33135.1|28
1646081600000|2022-02-28 20:53:20|33191.4|33138.7|33189.4|33139.4|33193.4|33140.1|33188.1|33135.2|31
1646081610000|2022-02-28 20:53:30|33189|33139|33190.8|33140.8|33193|33143|33189|33138.9|31
1646081620000|2022-02-28 20:53:40|33191.5|33141.5|33192.3|33142.3|33193.9|33143.7|33189.8|33139.8|26
1646081630000|2022-02-28 20:53:50|33192|33142|33189.8|33139.8|33192.4|33142.4|33189.4|33139.4|23
1646081640000|2022-02-28 20:54:00|33189.6|33139|33190.1|33140.1|33190.7|33140.7|33189.6|33139|17
1646081650000|2022-02-28 20:54:10|33190.3|33140.3|33190.1|33140.1|33190.4|33140.4|33184.2|33134.2|31
1646081660000|2022-02-28 20:54:20|33190|33140|33190.5|33140.5|33191.7|33141.7|33187.5|33137.5|29
1646081670000|2022-02-28 20:54:30|33188.5|33138.5|33190.3|33140.3|33191.8|33141.8|33187.8|33137.8|29
1646081680000|2022-02-28 20:54:40|33190.4|33140.4|33181.2|33126.3|33191.1|33140.4|33174.8|33120.8|31
1646081690000|2022-02-28 20:54:50|33178.6|33127.8|33180.4|33126.5|33183.4|33129.9|33176.7|33124|29
1646081700000|2022-02-28 20:55:00|33176.5|33127.1|33183.8|33123.2|33187.2|33129|33172|33118.7|37
1646081710000|2022-02-28 20:55:10|33183.5|33125.3|33184.3|33134.3|33195.7|33146.7|33166.6|33123.3|39
1646081720000|2022-02-28 20:55:20|33183.3|33133.3|33192.7|33125.5|33196.1|33146.6|33165.1|33120.4|23
1646081730000|2022-02-28 20:55:30|33182.1|33132.1|33192|33126.2|33202.7|33132.1|33182.1|33122|25
1646081740000|2022-02-28 20:55:40|33192.9|33124.3|33195.5|33125.2|33199.5|33128.4|33181.9|33118.2|28
1646081750000|2022-02-28 20:55:50|33195.2|33124.6|33191.3|33123.2|33196.1|33127.6|33187.9|33123|32
1646081760000|2022-02-28 20:56:00|33192.2|33123.3|33187.1|33128.6|33202.7|33130.6|33184.8|33121.2|34
1646081770000|2022-02-28 20:56:10|33192.8|33127.2|33195.6|33124.5|33195.9|33128.8|33185.9|33124.5|37
1646081780000|2022-02-28 20:56:20|33191.4|33125.8|33192.2|33122.6|33199.8|33125.8|33184.5|33120|25
1646081790000|2022-02-28 20:56:30|33192.6|33123|33190.6|33122.1|33192.6|33126.6|33182.5|33122|28
1646081800000|2022-02-28 20:56:40|33189.9|33121.5|33189.1|33121.7|33191.4|33122.6|33179.5|33120.2|24
1646081810000|2022-02-28 20:56:50|33190.8|33120.2|33193.4|33120.4|33193.6|33120.8|33189.4|33119.2|20
1646081820000|2022-02-28 20:57:00|33192.3|33120.7|33189.2|33121.4|33198.7|33123.8|33184.3|33118.7|25
1646081830000|2022-02-28 20:57:10|33191.6|33121.2|33188.6|33123.3|33193.1|33124.4|33180.5|33121.2|29
1646081840000|2022-02-28 20:57:20|33187.7|33122.9|33188.8|33121.5|33193.2|33122.9|33180.9|33121.2|22
1646081850000|2022-02-28 20:57:30|33189.2|33121.6|33188.1|33137.3|33197.5|33138.2|33178.9|33120.5|38
1646081860000|2022-02-28 20:57:40|33188.6|33138.3|33193.6|33143.6|33194.3|33143.8|33187.7|33134.8|36
1646081870000|2022-02-28 20:57:50|33176.9|33156.9|33196.5|33146.5|33196.8|33156.9|33176.9|33141.5|32
1646081880000|2022-02-28 20:58:00|33198|33148|33190.5|33135|33200.4|33148.7|33185|33133.3|35
1646081890000|2022-02-28 20:58:10|33190.3|33133.7|33185.7|33134.8|33193.6|33138|33184.9|33131|30
1646081900000|2022-02-28 20:58:20|33186.7|33135|33198.7|33144.2|33198.7|33146.5|33183.3|33133.3|34
1646081910000|2022-02-28 20:58:30|33198.8|33144.9|33198.1|33148.1|33205.3|33148.4|33196.2|33134.3|35
1646081920000|2022-02-28 20:58:40|33198.2|33148.2|33196.5|33146.5|33200.1|33150.1|33196.2|33146.2|29
1646081930000|2022-02-28 20:58:50|33195.5|33145.5|33195.8|33145.8|33197.6|33147.6|33195.2|33145.2|33
1646081940000|2022-02-28 20:59:00|33195.7|33145.7|33201.2|33151.2|33205.3|33151.2|33195.6|33142.8|32
1646081950000|2022-02-28 20:59:10|33201|33151|33182.3|33162.3|33203.4|33163.7|33182.1|33149.9|37
1646081960000|2022-02-28 20:59:20|33201.7|33151.7|33204.4|33154.4|33205.2|33163.6|33181|33140.7|38
1646081970000|2022-02-28 20:59:30|33204.6|33154.6|33205.7|33155.7|33210|33156.7|33200.8|33150.8|35
1646081980000|2022-02-28 20:59:40|33205.8|33155.8|33203.7|33153.7|33206.2|33156.2|33197.6|33147.6|36
1646081990000|2022-02-28 20:59:50|33203.1|33153.1|33208.3|33158.3|33208.6|33172.5|33185.9|33149.6|38
1646082000000|2022-02-28 21:00:00|33206.8|33156.8|33205.3|33155.3|33209.6|33159.6|33200.9|33150.2|35
1646082010000|2022-02-28 21:00:10|33207.5|33157.5|33184.9|33134.9|33207.5|33165.5|33183.4|33129.8|38
1646082020000|2022-02-28 21:00:20|33184.1|33134.1|33181.7|33131.7|33193.3|33142.8|33181.7|33131.7|33
1646082030000|2022-02-28 21:00:30|33184.5|33134.5|33191.2|33133.4|33207|33139.9|33184.5|33133.3|24
1646082040000|2022-02-28 21:00:40|33194.5|33133.2|33198.8|33135.1|33198.8|33138.7|33181.2|33131.2|27
1646082050000|2022-02-28 21:00:50|33197.2|33135.9|33185.4|33133.8|33203.3|33136.8|33185.4|33133.5|24
1646082060000|2022-02-28 21:01:00|33178.1|33128.1|33189.6|33139.6|33206.8|33141.1|33178.1|33128.1|33
1646082070000|2022-02-28 21:01:10|33190.2|33140.2|33189.2|33139.2|33192.5|33140.2|33186.2|33136.1|29
1646082080000|2022-02-28 21:01:20|33194|33144|33203.7|33150.7|33218.3|33154.9|33194|33140.1|40
1646082090000|2022-02-28 21:01:30|33210.9|33155.4|33196.3|33146.3|33218|33156.9|33191.8|33141.8|39
1646082100000|2022-02-28 21:01:40|33205.7|33155.7|33208.8|33157|33220.5|33162.8|33195.8|33142.7|40
1646082110000|2022-02-28 21:01:50|33212|33158.2|33208.8|33138.7|33212|33160.8|33200.2|33138.7|38
1646082120000|2022-02-28 21:02:00|33203.3|33138.8|33193.3|33136.8|33209.3|33140.3|33188|33136.1|31
1646082130000|2022-02-28 21:02:10|33193.9|33136.4|33191.5|33171.5|33219.8|33171.6|33191.4|33135.7|27
1646082140000|2022-02-28 21:02:20|33205.3|33155.3|33203.1|33147.8|33211.8|33161.8|33199.9|33141.4|34
1646082150000|2022-02-28 21:02:30|33199.9|33149.9|33198.8|33148.8|33202.8|33151.2|33198.8|33147.7|20
1646082160000|2022-02-28 21:02:40|33198.9|33148.9|33203.1|33147.5|33203.1|33149.6|33198.8|33145.7|15
1646082170000|2022-02-28 21:02:50|33203.5|33147.3|33201.3|33150.2|33204.6|33150.8|33200.8|33146.8|17
1646082180000|2022-02-28 21:03:00|33202|33152|33205.5|33149.5|33207.6|33153.3|33201.4|33146.6|20
1646082190000|2022-02-28 21:03:10|33204.8|33149.3|33199.7|33149.7|33207.3|33152|33199.6|33144.6|23
1646082200000|2022-02-28 21:03:20|33200.2|33150.2|33203.1|33153.1|33203.8|33153.1|33199.8|33149.7|16
1646082210000|2022-02-28 21:03:30|33202.9|33152.9|33205.4|33147.9|33208.9|33154.6|33200.4|33145|21
1646082220000|2022-02-28 21:03:40|33205|33148.4|33210.3|33145.4|33210.3|33154.5|33200.9|33145.4|17
1646082230000|2022-02-28 21:03:50|33210.2|33148.6|33204.1|33151.6|33210.2|33153.3|33204.1|33145.2|21
1646082240000|2022-02-28 21:04:00|33203.8|33151.4|33204.1|33152.3|33208.1|33153.2|33199.8|33144.1|31
1646082250000|2022-02-28 21:04:10|33207.1|33151.8|33203.8|33148.9|33207.3|33152|33200.3|33146.6|25
1646082260000|2022-02-28 21:04:20|33203.7|33151.4|33211.4|33150|33211.8|33151.7|33202.2|33145.7|22
1646082270000|2022-02-28 21:04:30|33211|33150.2|33202.9|33152.9|33211|33153.7|33202.5|33148.9|18
1646082280000|2022-02-28 21:04:40|33203.1|33153|33203.3|33151|33210.6|33153|33199|33137.6|29
1646082290000|2022-02-28 21:04:50|33205.9|33147.9|33200.6|33147.6|33205.9|33152.2|33199.1|33146.6|28
1646082300000|2022-02-28 21:05:00|33200.1|33147.7|33207.3|33146|33208.6|33148|33200.1|33145.5|21
1646082310000|2022-02-28 21:05:10|33206.3|33145.4|33202.6|33148.9|33208.3|33151|33202.6|33145.4|13
1646082320000|2022-02-28 21:05:20|33202.1|33149.6|33204.8|33148.3|33204.9|33150.7|33202|33148.3|16
1646082330000|2022-02-28 21:05:30|33204.7|33148.9|33207.9|33150.7|33212.7|33155.1|33200.2|33145.6|25
1646082340000|2022-02-28 21:05:40|33207.3|33151.3|33207.5|33146.9|33209.1|33152.3|33206.5|33146.3|15
1646082350000|2022-02-28 21:05:50|33207.3|33146.8|33206.6|33147.5|33210.8|33149.9|33202.7|33144.2|22
1646082360000|2022-02-28 21:06:00|33204.9|33148.8|33209.2|33142.7|33211.2|33149.3|33204.9|33142|18
1646082370000|2022-02-28 21:06:10|33208.8|33142.8|33204.6|33148|33210.1|33152.7|33202.3|33142.8|17
1646082380000|2022-02-28 21:06:20|33205.9|33147.1|33207.7|33147.7|33207.7|33151|33197.8|33144.6|16
1646082390000|2022-02-28 21:06:30|33204.7|33148.6|33199.9|33149.9|33204.7|33150|33197.3|33147.3|17
1646082400000|2022-02-28 21:06:40|33201.1|33149|33207.7|33148.3|33209.6|33149.5|33198.4|33145.3|16
1646082410000|2022-02-28 21:06:50|33208.7|33147.4|33205.8|33147.1|33210.3|33147.4|33205.8|33146.1|10
1646082420000|2022-02-28 21:07:00|33199|33149|33204|33123.3|33209.9|33149|33187|33121.2|31
1646082430000|2022-02-28 21:07:10|33203.9|33123|33198.1|33123.1|33203.9|33125.2|33191.9|33121.8|30
1646082440000|2022-02-28 21:07:20|33196.5|33122.9|33180.7|33122.8|33201.1|33124.7|33172.2|33121|25
1646082450000|2022-02-28 21:07:30|33171.4|33122.6|33191|33071|33196.4|33122.6|33171.4|33063.4|32
1646082460000|2022-02-28 21:07:40|33192.6|33072.6|33178.2|33058.2|33192.6|33074.2|33176.7|33057.9|36
1646082470000|2022-02-28 21:07:50|33180.2|33060.4|33184|33064|33184.2|33066.2|33178.1|33058.1|21
1646082480000|2022-02-28 21:08:00|33183.3|33064.6|33184.3|33064.3|33185.1|33066|33182.3|33062.3|15
1646082490000|2022-02-28 21:08:10|33183.8|33064.2|33189|33069|33189|33069|33182.1|33064.2|9
1646082500000|2022-02-28 21:08:20|33174.3|33060.2|33178.7|33060.6|33178.7|33060.6|33174.3|33060.2|2
1646082510000|2022-02-28 21:08:30|33179.6|33059.6|33184.6|33074.5|33189.4|33074.5|33179.6|33059.6|13
1646082520000|2022-02-28 21:08:40|33184.8|33074.6|33175.5|33069.9|33184.8|33082.8|33163.3|33065.4|13
1646082530000|2022-02-28 21:08:50|33174.5|33069.3|33172.4|33070.4|33179.3|33070.8|33164.2|33065|20
1646082540000|2022-02-28 21:09:00|33173.1|33069.3|33173.4|33069.8|33181.6|33070.6|33171.4|33066.5|22
1646082550000|2022-02-28 21:09:10|33173|33069.1|33172.4|33068.1|33174.7|33070|33167.4|33067.4|16
1646082560000|2022-02-28 21:09:20|33172.9|33068|33169.6|33071.8|33172.9|33072.5|33160.7|33067.7|12
1646082570000|2022-02-28 21:09:30|33169.3|33070.9|33173.1|33075.4|33173.6|33075.4|33159.4|33067.1|15
1646082580000|2022-02-28 21:09:40|33176|33072|33160.9|33070.2|33176|33075.6|33153.3|33069.6|22
1646082590000|2022-02-28 21:09:50|33163.3|33069|33166.6|33067.9|33168.2|33070.3|33163|33067.7|15
1646082600000|2022-02-28 21:10:00|33164.1|33068.1|33159.2|33068.5|33168.1|33070.5|33159.2|33067.8|15
1646082610000|2022-02-28 21:10:10|33162|33068.8|33166.8|33078.8|33172.8|33078.8|33161.6|33066.7|11
1646082620000|2022-02-28 21:10:20|33168.7|33075.5|33171.1|33069.7|33172.3|33075.5|33168.7|33067.8|10
1646082630000|2022-02-28 21:10:30|33172.6|33068.5|33170.6|33068.3|33172.6|33070.6|33170.4|33068.3|6
1646082640000|2022-02-28 21:10:40|33154.6|33068.4|33163.6|33069.7|33164|33069.7|33153.9|33066.5|7
1646082650000|2022-02-28 21:10:50|33164.6|33070.2|33151|33068.8|33171|33074.3|33151|33066|15
1646082660000|2022-02-28 21:11:00|33157.9|33070.3|33156|33073.3|33159.9|33075|33155.4|33070.3|9
1646082670000|2022-02-28 21:11:10|33158.6|33073.9|33159.8|33072.5|33159.8|33073.9|33154.6|33070.5|8
1646082680000|2022-02-28 21:11:20|33157.3|33072.1|33144|33069.6|33167.2|33072.1|33144|33068.1|7
1646082690000|2022-02-28 21:11:30|33154.5|33071.5|33157.5|33063.5|33167.5|33071.5|33134.7|33063.5|9
1646082700000|2022-02-28 21:11:40|33159.6|33064.3|33167.8|33070.6|33167.8|33070.6|33159.6|33063.8|8
1646082710000|2022-02-28 21:11:50|33168|33069.8|33156.6|33073.3|33171.3|33075.8|33153.8|33066.3|5
1646082720000|2022-02-28 21:12:00|33155.5|33072.3|33175.8|33065.1|33181.7|33080.2|33143.1|33065.1|19
1646082730000|2022-02-28 21:12:10|33177.5|33060.9|33181.2|33061.2|33185.1|33069.7|33175.3|33060|26
1646082740000|2022-02-28 21:12:20|33181.4|33061.4|33179.3|33059.3|33181.5|33061.5|33178.2|33058.9|17
1646082750000|2022-02-28 21:12:30|33179|33059|33160.8|33055.3|33181.9|33061.9|33160.8|33055.3|15
1646082760000|2022-02-28 21:12:40|33168.3|33058.7|33159|33056|33170.3|33059.6|33155.6|33051.5|18
1646082770000|2022-02-28 21:12:50|33163.5|33056.4|33168.2|33057.9|33169.5|33059|33163.5|33054.7|14
1646082780000|2022-02-28 21:13:00|33162.5|33058.6|33155.7|33058|33165.9|33059.3|33155.7|33057.3|19
1646082790000|2022-02-28 21:13:10|33151.8|33058.2|33161.7|33057.4|33161.7|33059.2|33151.8|33057.3|15
1646082800000|2022-02-28 21:13:20|33160.2|33058.5|33168.9|33058.8|33169.1|33060.4|33156.5|33057.2|10
1646082810000|2022-02-28 21:13:30|33144.9|33059.3|33161.4|33062.3|33161.7|33063.8|33144|33057.3|17
1646082820000|2022-02-28 21:13:40|33163.2|33062.4|33160.1|33062.4|33164.1|33062.8|33160.1|33061.4|14
1646082830000|2022-02-28 21:13:50|33161.6|33062.6|33159.4|33062.1|33162.9|33063.8|33156.8|33061.9|17
1646082840000|2022-02-28 21:14:00|33160.8|33061.9|33162.5|33064.2|33168.3|33067|33144.6|33061.9|19
1646082850000|2022-02-28 21:14:10|33162.3|33064.4|33160|33069|33168.7|33069|33148.6|33061.8|16
1646082860000|2022-02-28 21:14:20|33132.6|33063.7|33158|33062.6|33160.5|33065.5|33132.6|33059.7|16
1646082870000|2022-02-28 21:14:30|33158.1|33062.4|33160.8|33060.7|33160.8|33062.4|33152.6|33060.1|15
1646082880000|2022-02-28 21:14:40|33160.2|33061.4|33156.6|33060.1|33160.2|33061.4|33155.1|33059.8|6
1646082890000|2022-02-28 21:14:50|33157.5|33059.8|33164.3|33054.3|33165.3|33059.9|33146.6|33051.6|17
1646082900000|2022-02-28 21:15:00|33165.6|33051.7|33148.7|33055.5|33165.9|33059.2|33148.6|33049.4|17
1646082910000|2022-02-28 21:15:10|33149.4|33055.3|33151.4|33053.9|33157.2|33056.6|33149.4|33053.4|19
1646082920000|2022-02-28 21:15:20|33150.2|33053.7|33150.8|33053.2|33153.5|33053.7|33148|33052.7|13
1646082930000|2022-02-28 21:15:30|33152.1|33053.6|33148|33053.2|33153|33054.2|33146.9|33053|10
1646082940000|2022-02-28 21:15:40|33149.6|33052.9|33154.5|33054.9|33154.5|33056|33148.8|33052.9|13
1646082950000|2022-02-28 21:15:50|33155.2|33055.6|33159.8|33054.9|33160|33058.2|33144.7|33054.5|14
1646082960000|2022-02-28 21:16:00|33158.1|33056.4|33158.4|33055.8|33161.2|33058|33145.9|33054.5|18
1646082970000|2022-02-28 21:16:10|33162|33056|33154.7|33060.3|33162|33065.3|33152|33056|7
1646082980000|2022-02-28 21:16:20|33155|33060.4|33132.5|33058|33155|33064.6|33132.5|33058|5
1646082990000|2022-02-28 21:16:30|33137.7|33059|33152.5|33056.6|33152.5|33059|33137.7|33056.6|4
1646083000000|2022-02-28 21:16:40|33158.3|33057.3|33157.7|33056.7|33159.6|33065.1|33149.3|33055.7|6
1646083010000|2022-02-28 21:16:50|33155|33058|33157.7|33056.7|33159|33058|33155|33056|10
1646083020000|2022-02-28 21:17:00|33158.7|33055.7|33145.6|33068|33158.7|33073.7|33140.8|33055.7|10
1646083030000|2022-02-28 21:17:10|33144.3|33069.6|33142.3|33072|33144.3|33072|33142.3|33069.6|3
1646083040000|2022-02-28 21:17:20|33145.6|33068|33147.6|33055.5|33156|33069.6|33142.3|33055.5|9
1646083050000|2022-02-28 21:17:30|33148.1|33054.9|33156.7|33055.5|33158.2|33056.7|33148.1|33054.9|9
1646083060000|2022-02-28 21:17:40|33155.9|33056.3|33158.3|33054.9|33158.4|33056.3|33155.9|33054.9|7
1646083070000|2022-02-28 21:17:50|33159.2|33055|33142.9|33060.6|33159.2|33060.6|33142.9|33055|7
1646083080000|2022-02-28 21:18:00|33143.8|33060.5|33146.7|33058.2|33148.8|33060.5|33140.8|33057.7|10
1646083090000|2022-02-28 21:18:10|33149.7|33057.4|33154.7|33056.7|33155|33060.8|33139.7|33056.4|13
1646083100000|2022-02-28 21:18:20|33152.9|33058.7|33154.7|33057.4|33156.6|33058.7|33150.7|33057.4|10
1646083110000|2022-02-28 21:18:30|33155.3|33056.3|33159.8|33055.7|33162.3|33056.8|33155.3|33055.5|15
1646083120000|2022-02-28 21:18:40|33160.2|33055.3|33161|33056.5|33161|33062|33140.3|33054.9|14
1646083130000|2022-02-28 21:18:50|33160.4|33056.9|33156|33062.8|33162.3|33069.9|33147.7|33056.9|21
1646083140000|2022-02-28 21:19:00|33157.2|33062|33157.4|33061.3|33159.7|33062.9|33156|33060.4|13
1646083150000|2022-02-28 21:19:10|33156.7|33061.9|33152.8|33065.2|33158.4|33065.2|33152.8|33061.2|7
1646083160000|2022-02-28 21:19:20|33153.5|33064.6|33160.2|33058|33160.6|33064.7|33153.5|33057.5|22
1646083170000|2022-02-28 21:19:30|33160|33058.1|33155.2|33061.8|33160.7|33067.4|33148.1|33057|24
1646083180000|2022-02-28 21:19:40|33154.1|33062.7|33150|33068|33154.1|33068|33150|33062.7|9
1646083190000|2022-02-28 21:19:50|33150.3|33067.4|33152.2|33064.5|33153.2|33070.5|33146|33064.2|7
1646083200000|2022-02-28 21:20:00|33155.2|33061.9|33154.3|33061.8|33155.2|33067.5|33142.2|33060.6|14
1646083210000|2022-02-28 21:20:10|33154.4|33060.6|33153.3|33063|33154.4|33067.1|33146.9|33060.5|10
1646083220000|2022-02-28 21:20:20|33152.2|33064|33151.6|33062.9|33156.3|33064|33151.6|33061|7
1646083230000|2022-02-28 21:20:30|33157.4|33058.8|33159.5|33058.1|33159.5|33058.8|33157.4|33057.4|9
1646083240000|2022-02-28 21:20:40|33158.4|33058.5|33147.8|33068.8|33158.4|33071.9|33144.4|33058.5|7
1646083250000|2022-02-28 21:20:50|33153.1|33063.6|33155.2|33062|33155.5|33065.4|33152.1|33061.2|9
1646083260000|2022-02-28 21:21:00|33158.6|33057.4|33148.7|33066.8|33158.6|33067.5|33147.7|33057.4|5
1646083270000|2022-02-28 21:21:10|33151.2|33064.5|33154.2|33061.9|33154.2|33064.5|33150.7|33061.9|4
1646083280000|2022-02-28 21:21:20|33152.7|33063.3|33159.2|33058.2|33159.6|33070.1|33145.9|33057.5|12
1646083290000|2022-02-28 21:21:30|33159.9|33058.1|33155.6|33061.6|33159.9|33061.6|33155.6|33057|5
1646083300000|2022-02-28 21:21:40|33155.4|33062|33155.7|33061.7|33158|33067.1|33149|33060|10
1646083310000|2022-02-28 21:21:50|33154.6|33060|33156|33062|33156|33063.6|33152.1|33060|7
1646083320000|2022-02-28 21:22:00|33156.6|33061.6|33164.6|33062.4|33164.6|33065.9|33156.6|33060.7|12
1646083330000|2022-02-28 21:22:10|33165.9|33060.1|33160.2|33063.2|33165.9|33068.1|33155.9|33060.1|18
1646083340000|2022-02-28 21:22:20|33160.6|33062.6|33158.1|33065.3|33160.7|33065.3|33158.1|33062.6|7
1646083350000|2022-02-28 21:22:30|33159.1|33064|33156.6|33065.4|33159.1|33071.9|33151.8|33064|6
1646083360000|2022-02-28 21:22:40|33155.4|33066.8|33159.3|33063.9|33159.4|33067.1|33155.4|33063.9|10
1646083370000|2022-02-28 21:22:50|33158.9|33064.3|33158.4|33065.3|33158.9|33065.3|33158.1|33064.3|7
1646083380000|2022-02-28 21:23:00|33158|33065.2|33162|33063|33164.9|33066|33158|33060.9|5
1646083390000|2022-02-28 21:23:10|33151.6|33072.4|33149.1|33074.4|33153.4|33074.4|33149.1|33070.8|3
1646083400000|2022-02-28 21:23:20|33159.9|33063.9|33158.6|33065|33164.5|33065|33158.6|33059.6|10
1646083410000|2022-02-28 21:23:30|33158.9|33064.6|33159.9|33061.5|33161.8|33066.7|33157.1|33060.6|18
1646083420000|2022-02-28 21:23:40|33159.4|33062.1|33160.8|33060.8|33161.1|33063.6|33158|33060.8|15
1646083430000|2022-02-28 21:23:50|33159.4|33062|33163|33057.1|33163|33063.6|33156.5|33057.1|14
1646083440000|2022-02-28 21:24:00|33162.8|33057.3|33157.7|33059.7|33162.8|33065.9|33150.5|33057.3|18
1646083450000|2022-02-28 21:24:10|33156.3|33060.7|33154.2|33062.1|33156.3|33062.1|33154.2|33060.7|9
1646083460000|2022-02-28 21:24:20|33150.8|33066.6|33157.5|33063.2|33157.5|33066.6|33150.8|33061.8|12
1646083470000|2022-02-28 21:24:30|33159.5|33061.5|33159.4|33063.1|33159.8|33065.7|33152.8|33061.5|15
1646083480000|2022-02-28 21:24:40|33159.1|33063.3|33160.3|33062|33161.3|33063.3|33159.1|33061.6|9
1646083490000|2022-02-28 21:24:50|33160.5|33061.9|33163.1|33059.5|33165|33068.5|33151.4|33058.4|12
1646083500000|2022-02-28 21:25:00|33164.2|33059.3|33161.8|33059.2|33164.6|33060.3|33161.7|33059.1|11
1646083510000|2022-02-28 21:25:10|33161.5|33059.4|33154.8|33066.9|33164.9|33068.8|33151.6|33058.4|13
1646083520000|2022-02-28 21:25:20|33156.9|33065|33155|33065.1|33156.9|33065.9|33154.7|33064.3|8
1646083530000|2022-02-28 21:25:30|33159.7|33061|33157.2|33063|33159.7|33071.2|33147.7|33061|10
1646083540000|2022-02-28 21:25:40|33157.4|33062.8|33157.6|33061.6|33158.9|33063.5|33155.5|33060.7|6
1646083550000|2022-02-28 21:25:50|33160|33059.9|33162.7|33058.6|33162.8|33069.1|33149.5|33058.5|11
1646083560000|2022-02-28 21:26:00|33163.4|33057.6|33183.4|33063.4|33183.4|33078.9|33150|33057.6|21
1646083570000|2022-02-28 21:26:10|33183|33063|33176.2|33058.2|33183.5|33066.7|33172|33057.7|27
1646083580000|2022-02-28 21:26:20|33177.3|33057.3|33177.4|33057.4|33177.6|33057.6|33177.3|33057.3|7
1646083590000|2022-02-28 21:26:30|33177.6|33057.6|33177.5|33057.5|33177.6|33057.6|33176.1|33056.1|7
1646083600000|2022-02-28 21:26:40|33177.6|33057.6|33173.9|33059.9|33177.6|33065.5|33167.4|33057.4|8
1646083610000|2022-02-28 21:26:50|33174|33060|33174.9|33059|33175.8|33060|33174|33058.5|4
1646083620000|2022-02-28 21:27:00|33173.9|33059.8|33171.6|33063|33177.3|33067.7|33164.6|33057.3|10
1646083630000|2022-02-28 21:27:10|33171.2|33062.8|33172.1|33062|33173.4|33063.6|33170.9|33060.9|9
1646083640000|2022-02-28 21:27:20|33170.8|33063.2|33172.7|33061.8|33173.5|33063.2|33170.8|33061|12
1646083650000|2022-02-28 21:27:30|33173.3|33061.4|33172.9|33060.5|33178.1|33063.5|33170.9|33057.6|11
1646083660000|2022-02-28 21:27:40|33175.2|33058.5|33176.2|33057.6|33176.5|33058.5|33174.8|33057.2|12
1646083670000|2022-02-28 21:27:50|33175.1|33058.4|33176.1|33057.8|33177.1|33065.3|33166.9|33057.1|12
1646083680000|2022-02-28 21:28:00|33174.4|33057.9|33170.7|33062.8|33174.7|33066.8|33167|33057.9|6
1646083690000|2022-02-28 21:28:10|33172|33061.4|33172.8|33058.8|33174.8|33066.2|33167.2|33058.8|14
1646083700000|2022-02-28 21:28:20|33172.5|33060.3|33173.7|33058.1|33173.7|33060.3|33171.1|33058.1|4
1646083710000|2022-02-28 21:28:30|33172.6|33059.1|33170.3|33061.4|33175.1|33063.9|33167.4|33056.6|8
1646083720000|2022-02-28 21:28:40|33170.1|33061.5|33175.9|33056.3|33176.1|33061.5|33170.1|33056.1|6
1646083730000|2022-02-28 21:28:50|33175.4|33056.4|33167.5|33066.1|33177.1|33066.1|33167.5|33056.4|4
1646083740000|2022-02-28 21:29:00|33168.2|33065.2|33170.2|33062.2|33172.6|33066.8|33165|33060|9
1646083750000|2022-02-28 21:29:10|33172.6|33059.6|33172.9|33057.8|33173.9|33059.6|33172.2|33057.8|21
1646083760000|2022-02-28 21:29:20|33172.7|33058.1|33173.4|33056.9|33173.4|33061.4|33168.9|33056.9|8
1646083770000|2022-02-28 21:29:30|33175|33055.5|33173.9|33055.8|33175.4|33055.8|33173.7|33054|20
1646083780000|2022-02-28 21:29:40|33174.4|33055.4|33173.3|33053.7|33174.7|33057.2|33169.8|33053.7|18
1646083790000|2022-02-28 21:29:50|33172.9|33054.1|33169.5|33058.5|33173.4|33059.7|33167.6|33053.4|14
1646083800000|2022-02-28 21:30:00|33167.5|33060.2|33172.2|33053|33173.1|33060.2|33167.2|33052.2|25
1646083810000|2022-02-28 21:30:10|33170.7|33054.5|33172.3|33052.3|33172.6|33054.5|33170.7|33051.7|12
1646083820000|2022-02-28 21:30:20|33172.4|33052.4|33172.5|33052.5|33173.2|33053.2|33171.7|33051.7|14
1646083830000|2022-02-28 21:30:30|33170.4|33054|33168.6|33056.6|33170.4|33058.3|33165.6|33052.5|13
1646083840000|2022-02-28 21:30:40|33168.8|33056.3|33152.3|33072.5|33171.7|33072.5|33152.3|33051.7|11
1646083850000|2022-02-28 21:30:50|33160.9|33062.4|33167.8|33055.5|33167.8|33062.4|33160.9|33055.5|16
1646083860000|2022-02-28 21:31:00|33168.2|33055.1|33167.6|33055.7|33168.3|33056.7|33167.1|33055.1|8
1646083870000|2022-02-28 21:31:10|33167.2|33056|33165.3|33057.2|33167.8|33057.2|33165.3|33055.4|9
1646083880000|2022-02-28 21:31:20|33165.7|33056.7|33168.1|33055.1|33171.6|33056.7|33165.7|33051.4|10
1646083890000|2022-02-28 21:31:30|33167.7|33055.3|33162.8|33059|33170|33060|33162.2|33053.4|13
1646083900000|2022-02-28 21:31:40|33167.2|33055.7|33167.7|33055.7|33167.9|33064.2|33159|33055.1|8
1646083910000|2022-02-28 21:31:50|33169.1|33054.6|33167.2|33056.1|33169.1|33056.1|33167.2|33054.6|2
1646083920000|2022-02-28 21:32:00|33168.7|33055|33166|33057.2|33168.7|33057.2|33166|33055|8
1646083930000|2022-02-28 21:32:10|33166.4|33056.8|33168.8|33054.7|33169.8|33057.3|33165.6|33054.7|5
1646083940000|2022-02-28 21:32:20|33167.8|33055.6|33170.9|33052.7|33170.9|33055.6|33167.8|33052.7|5
1646083950000|2022-02-28 21:32:30|33171.8|33051.8|33160.6|33060.3|33171.8|33060.3|33160.6|33049.3|16
1646083960000|2022-02-28 21:32:40|33162.8|33056.2|33165|33052.7|33165|33056.2|33162|33052.7|16
1646083970000|2022-02-28 21:32:50|33165.1|33052.8|33164.9|33052.5|33166.2|33052.9|33164.9|33051.1|5
1646083980000|2022-02-28 21:33:00|33166.6|33051.7|33167.8|33048.3|33168.3|33051.7|33165.5|33048.3|10
1646083990000|2022-02-28 21:33:10|33167.3|33048.4|33166.4|33051.3|33168.6|33052|33165.1|33048.4|10
1646084000000|2022-02-28 21:33:20|33169.1|33049.1|33167.1|33051|33169.2|33051.3|33167.1|33049.1|6
1646084010000|2022-02-28 21:33:30|33167.4|33051.4|33169.7|33050.5|33170.1|33059.9|33158.7|33049.5|9
1646084020000|2022-02-28 21:33:40|33167.2|33052.9|33165.7|33057.7|33168.7|33057.7|33161.3|33052.7|10
1646084030000|2022-02-28 21:33:50|33163.8|33054.9|33170.3|33052.8|33170.3|33054.9|33163.8|33052.7|12
1646084040000|2022-02-28 21:34:00|33168.8|33053.6|33169.5|33049.6|33170.3|33053.7|33168.7|33049.5|10
1646084050000|2022-02-28 21:34:10|33169.2|33049.9|33169.4|33051.3|33170.4|33053.4|33167.2|33049.9|8
1646084060000|2022-02-28 21:34:20|33162.6|33052.8|33165.9|33061.9|33169.8|33061.9|33162.6|33048.9|10
1646084070000|2022-02-28 21:34:30|33165.2|33054.8|33169.4|33050.2|33169.4|33056.3|33165.2|33050.2|13
1646084080000|2022-02-28 21:34:40|33166.4|33052.4|33165.6|33055.5|33169|33056.6|33165.6|33052.4|9
1646084090000|2022-02-28 21:34:50|33163.8|33054.8|33166.7|33053.1|33168|33054.8|33163.8|33052.7|6
1646084100000|2022-02-28 21:35:00|33169.3|33049.3|33168.9|33048.9|33169.5|33049.5|33168|33048.4|11
1646084110000|2022-02-28 21:35:10|33164.8|33050.8|33168.7|33048.7|33168.7|33050.8|33164.8|33048.2|5
1646084120000|2022-02-28 21:35:20|33168.9|33048.9|33166|33049.3|33169|33053.2|33161|33048.6|9
1646084130000|2022-02-28 21:35:30|33166.5|33058.9|33166.4|33055|33169.1|33062.1|33163.3|33055|7
1646084140000|2022-02-28 21:35:40|33166.3|33054.9|33164.3|33053.3|33166.3|33054.9|33163.4|33050.6|15
1646084150000|2022-02-28 21:35:50|33163.8|33054.2|33166.4|33052|33168.9|33054.2|33163.8|33048.8|12
1646084160000|2022-02-28 21:36:00|33160.1|33055.2|33169.2|33049.2|33170.1|33055.2|33160.1|33048.7|10
1646084170000|2022-02-28 21:36:10|33169.3|33049.3|33163.5|33062.1|33169.3|33062.1|33163.5|33049.3|10
1646084180000|2022-02-28 21:36:20|33165.4|33059.7|33166.9|33058.9|33167.5|33061.1|33163.4|33052|14
1646084190000|2022-02-28 21:36:30|33170.2|33050.2|33170.3|33050.3|33170.5|33050.6|33169.8|33049.8|7
1646084200000|2022-02-28 21:36:40|33170.6|33050.6|33169.6|33051.1|33170.6|33053.2|33164.9|33050.6|11
1646084210000|2022-02-28 21:36:50|33169.1|33049.1|33169.3|33049.3|33169.3|33049.3|33169|33049|6
1646084220000|2022-02-28 21:37:00|33169.1|33049.1|33168.4|33049.6|33169.1|33050.6|33165.2|33048.3|10
1646084230000|2022-02-28 21:37:10|33160.3|33063.8|33165.9|33055.7|33167.2|33063.8|33160.3|33055.7|7
1646084240000|2022-02-28 21:37:20|33166.3|33054.6|33165|33053.6|33166.6|33055.4|33163.9|33051.4|11
1646084250000|2022-02-28 21:37:30|33164.8|33053|33165.7|33054.2|33166.5|33054.2|33164.7|33053|6
1646084260000|2022-02-28 21:37:40|33166.7|33053.9|33167.9|33048.1|33167.9|33054.4|33163.8|33048.1|8
1646084270000|2022-02-28 21:37:50|33165.9|33049.9|33168.3|33048.3|33168.3|33049.9|33165.9|33048|4
1646084280000|2022-02-28 21:38:00|33163.3|33051.2|33157.4|33061.5|33168.5|33061.5|33157.4|33048.5|7
1646084290000|2022-02-28 21:38:10|33160.2|33058.3|33167.3|33050.2|33168.7|33058.3|33160.2|33048.7|5
1646084300000|2022-02-28 21:38:20|33168.4|33048.4|33167.6|33047.6|33168.4|33050|33164.7|33047.6|7
1646084310000|2022-02-28 21:38:30|33167.4|33048.1|33164.7|33050.8|33167.4|33052.2|33163.8|33048.1|6
1646084320000|2022-02-28 21:38:40|33163.8|33052|33167.9|33047.9|33168|33054|33160.1|33047.9|5
1646084330000|2022-02-28 21:38:50|33166.8|33048.8|33167.1|33048.5|33168|33048.8|33166.8|33048|3
1646084340000|2022-02-28 21:39:00|33163.5|33051.1|33169.2|33050.6|33169.2|33056|33160.6|33048.5|15
1646084350000|2022-02-28 21:39:10|33166.5|33053|33166|33051.6|33169.9|33054.2|33164.5|33049.6|13
1646084360000|2022-02-28 21:39:20|33164.4|33051.7|33167|33050.6|33168.1|33051.7|33164.4|33049|8
1646084370000|2022-02-28 21:39:30|33168.2|33050.2|33169.3|33049.3|33169.9|33050.2|33167.8|33049.3|7
1646084380000|2022-02-28 21:39:40|33169.2|33049.2|33166.4|33050.5|33169.3|33050.9|33165.1|33049.2|6
1646084390000|2022-02-28 21:39:50|33166|33050.9|33148.6|33072.2|33166|33072.2|33148.6|33050.5|4
1646084400000|2022-02-28 21:40:00|33165.6|33055.3|33167.6|33050.4|33169.5|33055.3|33163.2|33048.8|11
1646084410000|2022-02-28 21:40:10|33167.8|33050|33167.2|33050.3|33168.6|33050.9|33166.4|33048.6|9
1646084420000|2022-02-28 21:40:20|33169.7|33049.7|33167.2|33050|33169.7|33050.2|33166.7|33049|8
1646084430000|2022-02-28 21:40:30|33162.3|33051.7|33171.6|33051.6|33172|33055.4|33162.3|33048.1|13
1646084440000|2022-02-28 21:40:40|33171.5|33051.5|33172|33052|33172.2|33052.2|33171.2|33051.2|23
1646084450000|2022-02-28 21:40:50|33171.9|33051.9|33166|33054.3|33171.9|33056.4|33165.8|33051.8|9
1646084460000|2022-02-28 21:41:00|33167.2|33053.2|33167.3|33049|33170.7|33053.2|33167|33047.7|10
1646084470000|2022-02-28 21:41:10|33169.1|33049.1|33164.8|33048.3|33169.1|33052.4|33163.4|33048.3|7
1646084480000|2022-02-28 21:41:20|33164.3|33049.1|33167|33049.2|33167|33049.3|33164.3|33048.8|4
1646084490000|2022-02-28 21:41:30|33158.1|33053.3|33160.4|33054.5|33161.2|33054.5|33158.1|33053.3|3
1646084500000|2022-02-28 21:41:40|33158.9|33054.4|33159.2|33063.3|33161.9|33063.3|33151.3|33049.3|5
1646084510000|2022-02-28 21:41:50|33156|33058.7|33168|33055|33168|33058.7|33156|33053.2|4
1646084520000|2022-02-28 21:42:00|33155.1|33048.6|33157|33050.1|33157|33055|33151.5|33047.6|5
1646084530000|2022-02-28 21:42:10|33163.3|33048.6|33166.8|33054.8|33166.8|33055.4|33157.8|33048.6|5
1646084540000|2022-02-28 21:42:20|33164.6|33056.8|33168.6|33053.5|33171.9|33056.8|33160.9|33048.7|9
1646084550000|2022-02-28 21:42:30|33168|33048.5|33169.1|33052.7|33170.4|33059|33161|33048.5|5
1646084560000|2022-02-28 21:42:40|33170.6|33050.7|33167.3|33054.7|33170.6|33058.4|33163.5|33050.7|4
1646084570000|2022-02-28 21:42:50|33168.6|33053.2|33164.9|33047.1|33170|33053.3|33158.4|33047.1|14
1646084580000|2022-02-28 21:43:00|33166.9|33047.9|33162.6|33047|33167.6|33050.6|33159.7|33046.4|24
1646084590000|2022-02-28 21:43:10|33162.4|33047.2|33164|33049.5|33165.6|33056|33156|33047.2|16
1646084600000|2022-02-28 21:43:20|33167.4|33050.1|33153.4|33046.2|33167.4|33050.1|33151.5|33045.5|8
1646084610000|2022-02-28 21:43:30|33155.1|33046.8|33156.1|33052.9|33162.3|33052.9|33154.6|33044.2|8
1646084620000|2022-02-28 21:43:40|33157|33051.2|33162.9|33051.2|33162.9|33054.8|33153.8|33050.3|8
1646084630000|2022-02-28 21:43:50|33163.3|33050.8|33161.9|33048.2|33166.9|33052.2|33161.1|33045.5|17
1646084640000|2022-02-28 21:44:00|33161.8|33048.1|33160.7|33043.1|33166.1|33048.2|33160.7|33043.1|14
1646084650000|2022-02-28 21:44:10|33161.8|33042.9|33162.5|33042.5|33162.9|33043.1|33161.5|33042.4|14
1646084660000|2022-02-28 21:44:20|33162.4|33042.4|33159.8|33041|33163.6|33043.6|33159.8|33041|10
1646084670000|2022-02-28 21:44:30|33154.6|33041.4|33163.8|33047.8|33163.8|33048.9|33154.6|33041.1|19
1646084680000|2022-02-28 21:44:40|33162.8|33048.9|33158|33044.2|33165.4|33050.2|33158|33044.2|14
1646084690000|2022-02-28 21:44:50|33159.2|33044.1|33159.8|33046.4|33161.9|33046.4|33159.2|33043.9|6
1646084700000|2022-02-28 21:45:00|33159.6|33046.1|33164|33047|33166.4|33047|33158.8|33042.1|20
1646084710000|2022-02-28 21:45:10|33158.3|33045.9|33157.4|33042.8|33160.2|33046.7|33155.5|33042.8|9
1646084720000|2022-02-28 21:45:20|33159.5|33043.9|33157.9|33048.6|33163|33048.6|33157.9|33043.1|9
1646084730000|2022-02-28 21:45:30|33154.9|33056.7|33158.8|33047.8|33165.7|33056.7|33154.9|33047|9
1646084740000|2022-02-28 21:45:40|33158|33048.7|33161.9|33048.5|33164.5|33049.1|33158|33046.8|7
1646084750000|2022-02-28 21:45:50|33160.7|33048.8|33160.6|33046|33163.6|33048.8|33160.4|33045.9|6
1646084760000|2022-02-28 21:46:00|33160.4|33040.4|33158.8|33045|33165.2|33045.2|33156.6|33038|13
1646084770000|2022-02-28 21:46:10|33154.9|33041.4|33163.5|33043.5|33163.5|33043.5|33154.9|33040.7|10
1646084780000|2022-02-28 21:46:20|33163.8|33043.8|33159.3|33047.1|33164|33049.3|33156.5|33043.4|7
1646084790000|2022-02-28 21:46:30|33164.9|33048.9|33166.1|33047.2|33167.4|33048.9|33164.9|33046.6|5
1646084800000|2022-02-28 21:46:40|33154|33040|33164|33044|33164.7|33044.7|33154|33040|7
1646084810000|2022-02-28 21:46:50|33164.5|33044.5|33167.4|33047.4|33167.4|33047.4|33163.7|33043.7|13
1646084820000|2022-02-28 21:47:00|33165.8|33045.8|33159.1|33045.7|33165.8|33045.8|33155|33037.5|6
1646084830000|2022-02-28 21:47:10|33158.9|33042.6|33152.3|33051.6|33164.7|33051.6|33152.3|33042.6|9
1646084840000|2022-02-28 21:47:20|33153.6|33052.6|33160.4|33046.6|33161.6|33052.6|33153.6|33046.1|12
1646084850000|2022-02-28 21:47:30|33162.2|33051.6|33161.3|33047|33162.2|33052|33154.5|33046.7|6
1646084860000|2022-02-28 21:47:40|33161.2|33046.8|33161.1|33047.7|33162.1|33047.7|33161.1|33046.8|3
1646084870000|2022-02-28 21:47:50|33159.3|33047.3|33167.2|33048.2|33167.2|33048.2|33151.5|33046.2|6
1646084880000|2022-02-28 21:48:00|33165.6|33048.6|33156.5|33050.9|33165.6|33052.5|33153.4|33048.6|6
1646084890000|2022-02-28 21:48:10|33155.4|33051.4|33162.5|33050.2|33166|33056|33155.4|33047.3|10
1646084900000|2022-02-28 21:48:20|33157.2|33050.6|33164|33047.9|33164|33050.6|33157.2|33047.8|8
1646084910000|2022-02-28 21:48:30|33162.6|33049.1|33162.8|33048.8|33165|33049.3|33162.3|33046.7|6
1646084920000|2022-02-28 21:48:40|33163.4|33048.7|33165|33047.6|33165.3|33050.1|33161.7|33047.1|8
1646084930000|2022-02-28 21:48:50|33164.4|33047.9|33163.5|33048.6|33164.4|33048.6|33163.5|33047.9|3
1646084940000|2022-02-28 21:49:00|33164.9|33048|33161.2|33051.7|33166.2|33051.7|33161.2|33046.1|8
1646084950000|2022-02-28 21:49:10|33159.2|33053.7|33165.3|33046.7|33166|33053.7|33159.2|33046.1|9
1646084960000|2022-02-28 21:49:20|33166|33046|33157.6|33047.4|33166|33048.7|33157.6|33046|13
1646084970000|2022-02-28 21:49:30|33157.7|33046.7|33161.2|33047|33161.2|33047.3|33157.7|33045.8|15
1646084980000|2022-02-28 21:49:40|33161.1|33047.1|33162.8|33046|33163.3|33047.5|33160.5|33045.7|19
1646084990000|2022-02-28 21:49:50|33163|33045.5|33163.1|33045.5|33163.3|33048.3|33160.2|33045.4|18
1646085000000|2022-02-28 21:50:00|33158.7|33038.7|33160.6|33041.1|33160.7|33041.8|33158.2|33038.2|25
1646085010000|2022-02-28 21:50:10|33160.9|33041.4|33155.7|33047.8|33160.9|33048.7|33153.5|33041.1|10
1646085020000|2022-02-28 21:50:20|33156.9|33048|33158|33045.7|33159.2|33048|33156.9|33045.6|11
1646085030000|2022-02-28 21:50:30|33158.3|33046.1|33153.5|33041.5|33161.1|33046.1|33150.9|33040.6|11
1646085040000|2022-02-28 21:50:40|33158|33042|33162.3|33044|33162.7|33044.5|33158|33042|8
1646085050000|2022-02-28 21:50:50|33161.8|33044.8|33152.4|33052.3|33161.8|33052.3|33152.4|33043.7|11
1646085060000|2022-02-28 21:51:00|33155.2|33049.8|33159.9|33047.7|33160.1|33051.4|33155.2|33046.6|11
1646085070000|2022-02-28 21:51:10|33160.2|33047.5|33158.2|33046.3|33160.2|33047.5|33156.1|33044.3|17
1646085080000|2022-02-28 21:51:20|33157.5|33045.9|33155.8|33047.2|33157.5|33047.2|33155.8|33045.9|4
1646085090000|2022-02-28 21:51:30|33148.4|33047.5|33159.1|33044.2|33160.9|33047.5|33148.4|33042.8|9
1646085100000|2022-02-28 21:51:40|33157.5|33044.1|33160.4|33043.8|33161.2|33044.1|33157.5|33043.1|11
1646085110000|2022-02-28 21:51:50|33160.3|33044|33158.1|33048.3|33160.3|33049.2|33153.8|33042.7|11
1646085120000|2022-02-28 21:52:00|33158.2|33048|33155.7|33035.7|33158.2|33048|33154.7|33034.7|5
1646085130000|2022-02-28 21:52:10|33154.2|33034.2|33158|33038|33159.8|33039.8|33153.7|33033.7|7
1646085140000|2022-02-28 21:52:20|33156.8|33036.8|33160.9|33043.3|33161.1|33044.2|33156.8|33036.8|8
1646085150000|2022-02-28 21:52:30|33163.2|33043.2|33162.9|33042.9|33163.3|33043.3|33162.8|33042.8|7
1646085160000|2022-02-28 21:52:40|33148.1|33045.6|33150.5|33053.8|33159.4|33053.8|33148.1|33044.3|10
1646085170000|2022-02-28 21:52:50|33153.7|33045.8|33159.6|33046.7|33160.6|33046.7|33153.7|33045.6|4
1646085180000|2022-02-28 21:53:00|33160.7|33046|33161.1|33046.3|33162.1|33047.2|33160.2|33045.8|7
1646085190000|2022-02-28 21:53:10|33160.1|33047|33158.5|33045.5|33160.7|33047|33155|33044.4|8
1646085200000|2022-02-28 21:53:20|33158.1|33045|33163.2|33043.2|33163.6|33045|33158.1|33043.2|7
1646085210000|2022-02-28 21:53:30|33163.5|33043.5|33163.1|33043.1|33163.5|33043.5|33163.1|33043.1|6
1646085220000|2022-02-28 21:53:40|33150.2|33045.5|33158.6|33049.5|33163.9|33052.1|33150.2|33043.5|12
1646085230000|2022-02-28 21:53:50|33160.8|33046.8|33153.7|33047.2|33160.8|33048.7|33153.7|33046.7|8
1646085240000|2022-02-28 21:54:00|33153.5|33048.4|33154.1|33043.4|33159.8|33048.4|33153.5|33043.4|11
1646085250000|2022-02-28 21:54:10|33156.7|33044.1|33160.4|33045.8|33162.8|33045.8|33156.4|33043.8|9
1646085260000|2022-02-28 21:54:20|33160.1|33043.8|33150.5|33040.5|33164|33044|33150.5|33040.5|5
1646085270000|2022-02-28 21:54:30|33156.9|33042.4|33153.6|33047.4|33162.9|33048.7|33144.1|33036.3|14
1646085280000|2022-02-28 21:54:40|33154.8|33045.7|33154.3|33044.7|33157.6|33047.1|33152.9|33044.1|8
1646085290000|2022-02-28 21:54:50|33153.8|33044.4|33158.4|33043|33158.5|33044.5|33153.8|33043|11
1646085300000|2022-02-28 21:55:00|33152|33038.2|33154.8|33038.1|33155.9|33047.1|33140.1|33028|29
1646085310000|2022-02-28 21:55:10|33152.9|33038.4|33157.2|33039.3|33157.2|33041.9|33151.5|33038.4|10
1646085320000|2022-02-28 21:55:20|33158.2|33038.7|33157.7|33039.7|33159.4|33040.4|33157.7|33038.7|16
1646085330000|2022-02-28 21:55:30|33158.2|33039.1|33157.9|33037.9|33158.8|33039.2|33155.8|33037.4|7
1646085340000|2022-02-28 21:55:40|33152.2|33037.6|33158.2|33038.2|33158.2|33038.2|33152.2|33037.5|8
1646085350000|2022-02-28 21:55:50|33157.8|33037.8|33154.9|33045.9|33160.5|33046.7|33154.4|33037.8|12
1646085360000|2022-02-28 21:56:00|33155.9|33044.5|33157|33037.7|33158.6|33044.9|33154.3|33037.7|13
1646085370000|2022-02-28 21:56:10|33157.5|33037.8|33159.5|33040.3|33160.3|33041.1|33157.5|33037.8|11
1646085380000|2022-02-28 21:56:20|33160.3|33041.1|33155.4|33038|33160.6|33041.4|33155.4|33038|13
1646085390000|2022-02-28 21:56:30|33159.7|33039.7|33162.2|33042.2|33162.6|33042.6|33159.7|33039.7|9
1646085400000|2022-02-28 21:56:40|33162.4|33042.4|33158.4|33038.4|33162.4|33042.4|33158.1|33038.1|7
1646085410000|2022-02-28 21:56:50|33158.8|33038.8|33155.4|33044.4|33159.5|33046.9|33153.7|33038.8|7
1646085420000|2022-02-28 21:57:00|33152.9|33032.9|33155.2|33040.1|33155.4|33040.1|33149.1|33029.1|10
1646085430000|2022-02-28 21:57:10|33156.8|33040.5|33157.3|33040.4|33157.7|33040.5|33156.8|33040.4|3
1646085440000|2022-02-28 21:57:20|33156.2|33043.7|33149.2|33029.2|33156.9|33043.7|33147.8|33027.8|8
1646085450000|2022-02-28 21:57:30|33151.6|33031.6|33147.4|33027.4|33151.6|33031.6|33140.8|33020.8|6
1646085460000|2022-02-28 21:57:40|33146|33026|33160.9|33040.9|33160.9|33040.9|33139.6|33019.6|6
1646085470000|2022-02-28 21:57:50|33160.8|33040.8|33161.9|33041.9|33161.9|33041.9|33160.8|33040.8|6
1646085480000|2022-02-28 21:58:00|33155.7|33035.7|33159.7|33039.7|33160|33040|33155.7|33035.7|13
1646085490000|2022-02-28 21:58:10|33159.8|33039.8|33160|33040|33160.6|33040.6|33159.2|33039.2|8
1646085500000|2022-02-28 21:58:20|33159.7|33039.7|33157.7|33037.7|33159.7|33039.7|33157.7|33037.7|5
1646085510000|2022-02-28 21:58:30|33159.1|33039.1|33159.8|33039.8|33160.8|33040.8|33159.1|33039.1|12
1646085520000|2022-02-28 21:58:40|33159.9|33039.9|33159.1|33039.1|33160.1|33040.1|33159.1|33039.1|6
1646085530000|2022-02-28 21:58:50|33159.8|33039.8|33149.7|33032.1|33160.4|33040.4|33149.7|33032.1|11
1646085540000|2022-02-28 21:59:00|33152.8|33037.4|33169.5|33049.5|33170|33050|33152.8|33037.4|22
1646085550000|2022-02-28 21:59:10|33170.4|33050.4|33163.2|33043.2|33179.2|33059.2|33162.1|33042.1|22
1646085560000|2022-02-28 21:59:20|33163.5|33043.5|33163.3|33043.3|33164.8|33044.8|33163.3|33043.3|11
1646085570000|2022-02-28 21:59:30|33163|33044.5|33159.1|33043.7|33163|33045.6|33158.8|33043.6|10
1646085580000|2022-02-28 21:59:40|33158.8|33044.2|33155.2|33043.6|33159.1|33044.8|33155.2|33043.4|7
1646085590000|2022-02-28 21:59:50|33156.9|33043.9|33157.2|33044|33158.6|33044.5|33156.8|33043.1|10
1646085600000|2022-02-28 22:00:00|33147.1|33027.1|33151.3|33031.3|33151.3|33031.3|33147.1|33027.1|5
1646085620000|2022-02-28 22:00:20|33152.7|33032.7|33140.8|33020.8|33152.7|33032.7|33134.9|33014.9|3
1646085630000|2022-02-28 22:00:30|33140.6|33020.6|33140.6|33020.6|33140.6|33020.6|33140.6|33020.6|1
1646085640000|2022-02-28 22:00:40|33140.5|33020.5|33144.9|33024.9|33144.9|33024.9|33140.5|33020.5|3
1646085660000|2022-02-28 22:01:00|33135.4|33015.4|33135.4|33015.4|33135.4|33015.4|33135.4|33015.4|1
1646085720000|2022-02-28 22:02:00|33134|33014|33132.1|33012.1|33134|33014|33132.1|33012.1|2
1646085730000|2022-02-28 22:02:10|33134|33014|33138.3|33018.3|33138.3|33018.3|33132.1|33012.1|5
1646085760000|2022-02-28 22:02:40|33127.3|33007.3|33150.3|33030.3|33150.3|33030.3|33127.3|33007.3|3
1646085780000|2022-02-28 22:03:00|33145.4|33025.4|33145.4|33025.4|33145.4|33025.4|33145.4|33025.4|1
1646085790000|2022-02-28 22:03:10|33139.1|33019.1|33139.1|33019.1|33139.1|33019.1|33139.1|33019.1|1
1646085810000|2022-02-28 22:03:30|33134.6|33014.6|33134.6|33014.6|33134.6|33014.6|33134.6|33014.6|1
1646086210000|2022-02-28 22:10:10|33122.3|33002.3|33122.3|33002.3|33122.3|33002.3|33122.3|33002.3|1
1646086220000|2022-02-28 22:10:20|33122.4|33002.4|33122.4|33002.4|33122.4|33002.4|33122.3|33002.3|3
1646086230000|2022-02-28 22:10:30|33122.5|33002.5|33120.4|33000.4|33122.5|33002.5|33120.4|33000.4|3
1646086260000|2022-02-28 22:11:00|33122.5|33002.5|33122.5|33002.5|33122.5|33002.5|33121.8|33001.8|3
1646086270000|2022-02-28 22:11:10|33121.7|33001.7|33122.5|33002.5|33122.5|33002.5|33121.7|33001.7|4
1646086280000|2022-02-28 22:11:20|33121.8|33001.8|33122.5|33002.5|33122.5|33002.5|33121.8|33001.8|2
1646086290000|2022-02-28 22:11:30|33122.4|33002.4|33122.4|33002.4|33122.4|33002.4|33122.4|33002.4|1
1646086300000|2022-02-28 22:11:40|33122.5|33002.5|33121.7|33001.7|33122.5|33002.5|33121.7|33001.7|5
1646086310000|2022-02-28 22:11:50|33121.8|33001.8|33122.4|33002.4|33122.5|33002.5|33121.5|33001.5|5
1646086320000|2022-02-28 22:12:00|33115.7|32995.7|33115.8|32995.8|33115.8|32995.8|33115.7|32995.7|2
1646086330000|2022-02-28 22:12:10|33120.4|33000.4|33120.4|33000.4|33120.4|33000.4|33120.4|33000.4|1
1646086350000|2022-02-28 22:12:30|33122.3|33002.3|33122.3|33002.3|33122.3|33002.3|33122.3|33002.3|1
1646086360000|2022-02-28 22:12:40|33122.4|33002.4|33122.4|33002.4|33122.4|33002.4|33122.4|33002.4|1
1646086370000|2022-02-28 22:12:50|33120.4|33000.4|33120.4|33000.4|33120.4|33000.4|33120.4|33000.4|1
1646086410000|2022-02-28 22:13:30|33119.8|32999.8|33119.8|32999.8|33119.8|32999.8|33119.8|32999.8|1
1646086430000|2022-02-28 22:13:50|33120.4|33000.4|33120.4|33000.4|33120.4|33000.4|33120.4|33000.4|1
1646086460000|2022-02-28 22:14:20|33115.5|32995.5|33114.9|32994.9|33115.5|32995.5|33114.9|32994.9|2
1646086470000|2022-02-28 22:14:30|33114.5|32994.5|33115.5|32995.5|33115.5|32995.5|33114.1|32994.1|5
1646086480000|2022-02-28 22:14:40|33114.9|32994.9|33114.1|32994.1|33115.5|32995.5|33114.1|32994.1|3
1646086490000|2022-02-28 22:14:50|33115.4|32995.4|33121.4|33001.4|33121.4|33001.4|33114.9|32994.9|5
1646086500000|2022-02-28 22:15:00|33121|33001|33114.1|32994.1|33121|33001|33114.1|32994.1|4
1646086510000|2022-02-28 22:15:10|33120.8|33000.8|33121.6|33001.6|33121.6|33001.6|33120.8|33000.8|6
1646086520000|2022-02-28 22:15:20|33121.3|33001.3|33133.5|33013.5|33133.5|33013.5|33119.3|32999.3|6
1646086530000|2022-02-28 22:15:30|33121.1|33001.1|33127.6|33007.6|33127.6|33007.6|33121.1|33001.1|3
1646086550000|2022-02-28 22:15:50|33140|33020|33140.1|33020.1|33140.1|33020.1|33140|33020|2
1646086590000|2022-02-28 22:16:30|33121.2|33001.2|33121.3|33001.3|33121.4|33001.4|33121.2|33001.2|3
1646086600000|2022-02-28 22:16:40|33121|33001|33121.1|33001.1|33121.2|33001.2|33121|33001|3
1646086610000|2022-02-28 22:16:50|33121.3|33001.3|33121.1|33001.1|33121.3|33001.3|33121.1|33001.1|3
1646086620000|2022-02-28 22:17:00|33121.9|33001.9|33121.5|33001.5|33121.9|33001.9|33121.5|33001.5|4
1646086630000|2022-02-28 22:17:10|33121.3|33001.3|33119.4|32999.4|33121.4|33001.4|33119.1|32999.1|7
1646086640000|2022-02-28 22:17:20|33119.2|32999.2|33118.9|32998.9|33120.5|33000.5|33118.8|32998.8|6
1646086650000|2022-02-28 22:17:30|33118.8|32998.8|33113.5|32993.5|33118.8|32998.8|33113.5|32993.5|3
1646086660000|2022-02-28 22:17:40|33113.6|32993.6|33117.4|32997.4|33117.4|32997.4|33113.5|32993.5|7
1646086670000|2022-02-28 22:17:50|33117.5|32997.5|33117.5|32997.5|33117.5|32997.5|33117.2|32997.2|3
1646086680000|2022-02-28 22:18:00|33117.6|32997.6|33117.5|32997.5|33118.4|32998.4|33116.6|32996.6|12
1646086690000|2022-02-28 22:18:10|33117.8|32997.8|33118|32998|33118|32998|33117.2|32997.2|4
1646086700000|2022-02-28 22:18:20|33117.3|32997.3|33116.9|32996.9|33117.3|32997.3|33116.2|32996.2|8
1646086710000|2022-02-28 22:18:30|33115.5|32995.5|33115.7|32995.7|33115.7|32995.7|33115.5|32995.5|2
1646086720000|2022-02-28 22:18:40|33115.9|32995.9|33111.9|32991.9|33116.1|32996.1|33111.9|32991.9|3
1646086730000|2022-02-28 22:18:50|33117.1|32997.1|33117.4|32997.4|33117.4|32997.4|33107.6|32987.6|7
1646086740000|2022-02-28 22:19:00|33117.6|32997.6|33116.9|32996.9|33117.6|32997.6|33116.9|32996.9|3
1646086750000|2022-02-28 22:19:10|33118|32998|33117.7|32997.7|33118|32998|33117.7|32997.7|4
1646086760000|2022-02-28 22:19:20|33117.3|32997.3|33117.6|32997.6|33117.6|32997.6|33117.3|32997.3|2
1646086770000|2022-02-28 22:19:30|33117.5|32997.5|33117.5|32997.5|33117.5|32997.5|33117|32997|5
1646086780000|2022-02-28 22:19:40|33117.7|32997.7|33117.3|32997.3|33117.7|32997.7|33117.1|32997.1|3
1646086790000|2022-02-28 22:19:50|33117.5|32997.5|33116.9|32996.9|33117.9|32997.9|33116.9|32996.9|5
1646086800000|2022-02-28 22:20:00|33117.7|32997.7|33118|32998|33118|32998|33117.3|32997.3|5
1646086810000|2022-02-28 22:20:10|33118.1|32998.1|33118|32998|33118.1|32998.1|33118|32998|2
1646086820000|2022-02-28 22:20:20|33118.2|32998.2|33118|32998|33118.2|32998.2|33118|32998|2
1646086840000|2022-02-28 22:20:40|33117.7|32997.7|33117.7|32997.7|33117.7|32997.7|33117.7|32997.7|1
1646086850000|2022-02-28 22:20:50|33117.8|32997.8|33117.8|32997.8|33117.9|32997.9|33117.6|32997.6|4
1646086860000|2022-02-28 22:21:00|33111.5|32991.5|33116.2|32996.2|33116.2|32996.2|33111.5|32991.5|5
1646086870000|2022-02-28 22:21:10|33116|32996|33115.7|32995.7|33116.2|32996.2|33115.7|32995.7|3
1646086880000|2022-02-28 22:21:20|33117.5|32997.5|33129|33009|33129.1|33009.1|33117.4|32997.4|8
1646086890000|2022-02-28 22:21:30|33137.6|33017.6|33124.3|33004.3|33137.6|33017.6|33121.7|33001.7|12
1646086900000|2022-02-28 22:21:40|33142.8|33022.8|33137.1|33017.1|33142.8|33022.8|33137|33017|11
1646086910000|2022-02-28 22:21:50|33136.9|33016.9|33128.5|33008.5|33138.3|33018.3|33126.6|33006.6|9
1646086940000|2022-02-28 22:22:20|33123|33003|33118.4|32998.4|33123.1|33003.1|33118.4|32998.4|5
1646086950000|2022-02-28 22:22:30|33132|33012|33132|33012|33132.1|33012.1|33132|33012|7
1646086960000|2022-02-28 22:22:40|33132.2|33012.2|33132.1|33012.1|33132.2|33012.2|33132|33012|5
1646086970000|2022-02-28 22:22:50|33132|33012|33132.1|33012.1|33132.2|33012.2|33132|33012|6
1646086980000|2022-02-28 22:23:00|33132|33012|33132.2|33012.2|33132.2|33012.2|33132|33012|4
1646086990000|2022-02-28 22:23:10|33136.1|33016.1|33136.1|33016.1|33136.1|33016.1|33136|33016|3
1646087020000|2022-02-28 22:23:40|33131.9|33011.9|33132|33012|33132|33012|33130.9|33010.9|4
1646087070000|2022-02-28 22:24:30|33132.1|33012.1|33131.5|33011.5|33132.1|33012.1|33130.6|33010.6|3
1646087080000|2022-02-28 22:24:40|33132.1|33012.1|33132.1|33012.1|33132.1|33012.1|33132.1|33012.1|1
1646087160000|2022-02-28 22:26:00|33126.1|33006.1|33126.1|33006.1|33126.1|33006.1|33126.1|33006.1|1
1646087170000|2022-02-28 22:26:10|33132.4|33012.4|33126.5|33006.5|33132.4|33012.4|33122.5|33002.5|4
1646087180000|2022-02-28 22:26:20|33132.4|33012.4|33132.6|33012.6|33132.6|33012.6|33132.4|33012.4|2
1646087250000|2022-02-28 22:27:30|33129.8|33009.8|33129.2|33009.2|33130|33010|33129.2|33009.2|4
1646087260000|2022-02-28 22:27:40|33133.7|33013.7|33133.7|33013.7|33134.7|33014.7|33133.7|33013.7|3
1646087270000|2022-02-28 22:27:50|33133.8|33013.8|33131.2|33011.2|33133.8|33013.8|33131.2|33011.2|5
1646087280000|2022-02-28 22:28:00|33136.8|33016.8|33133.8|33013.8|33136.8|33016.8|33133.8|33013.8|2
1646087290000|2022-02-28 22:28:10|33132|33012|33132|33012|33132|33012|33132|33012|1
1646087400000|2022-02-28 22:30:00|33118.1|32998.1|33118|32998|33118.1|32998.1|33118|32998|2
1646087450000|2022-02-28 22:30:50|33115.5|32995.5|33115.5|32995.5|33115.5|32995.5|33115.5|32995.5|1
1646087460000|2022-02-28 22:31:00|33116|32996|33116.1|32996.1|33116.1|32996.1|33115.9|32995.9|3
1646087470000|2022-02-28 22:31:10|33114.4|32994.4|33114.4|32994.4|33114.4|32994.4|33114.4|32994.4|1
1646087480000|2022-02-28 22:31:20|33112.3|32992.3|33112.3|32992.3|33112.3|32992.3|33112.3|32992.3|1
1646087500000|2022-02-28 22:31:40|33113.1|32993.1|33112.7|32992.7|33113.1|32993.1|33112.7|32992.7|2
1646087510000|2022-02-28 22:31:50|33112.5|32992.5|33116.5|32996.5|33116.5|32996.5|33112.5|32992.5|5
1646087520000|2022-02-28 22:32:00|33112.4|32992.4|33113.3|32993.3|33113.4|32993.4|33112.4|32992.4|4
1646087530000|2022-02-28 22:32:10|33113.4|32993.4|33112.9|32992.9|33113.4|32993.4|33112.9|32992.9|4
1646087550000|2022-02-28 22:32:30|33112.2|32992.2|33112.2|32992.2|33112.2|32992.2|33112.2|32992.2|1
1646087560000|2022-02-28 22:32:40|33112.9|32992.9|33113.1|32993.1|33113.1|32993.1|33112.7|32992.7|3
1646087570000|2022-02-28 22:32:50|33112.4|32992.4|33115.2|32995.2|33115.2|32995.2|33112.4|32992.4|2
1646087580000|2022-02-28 22:33:00|33115.8|32995.8|33117.2|32997.2|33117.2|32997.2|33115.8|32995.8|2
1646087590000|2022-02-28 22:33:10|33117.3|32997.3|33117.2|32997.2|33117.3|32997.3|33117|32997|9
1646087600000|2022-02-28 22:33:20|33114.1|32994.1|33114.1|32994.1|33114.1|32994.1|33114.1|32994.1|1
1646087610000|2022-02-28 22:33:30|33114.8|32994.8|33114.7|32994.7|33114.8|32994.8|33114.7|32994.7|2
1646087620000|2022-02-28 22:33:40|33118|32998|33117.9|32997.9|33118|32998|33117.5|32997.5|4
1646087630000|2022-02-28 22:33:50|33114.6|32994.6|33114.6|32994.6|33114.6|32994.6|33114.6|32994.6|1
1646087650000|2022-02-28 22:34:10|33119.3|32999.3|33119.3|32999.3|33119.3|32999.3|33119.3|32999.3|1
1646087660000|2022-02-28 22:34:20|33115.2|32995.2|33120.1|33000.1|33120.8|33000.8|33114|32994|8
1646087670000|2022-02-28 22:34:30|33120|33000|33120.5|33000.5|33120.6|33000.6|33120|33000|3
1646087690000|2022-02-28 22:34:50|33117.5|32997.5|33117.5|32997.5|33117.5|32997.5|33117.5|32997.5|1
1646087710000|2022-02-28 22:35:10|33115.9|32995.9|33115.9|32995.9|33115.9|32995.9|33115.6|32995.6|3
1646087720000|2022-02-28 22:35:20|33115.8|32995.8|33116.1|32996.1|33116.1|32996.1|33115.5|32995.5|6
1646087730000|2022-02-28 22:35:30|33118.3|32998.3|33118|32998|33119.4|32999.4|33117.9|32997.9|6
1646087740000|2022-02-28 22:35:40|33118.2|32998.2|33103.7|32983.7|33118.2|32998.2|33103.7|32983.7|3
1646087750000|2022-02-28 22:35:50|33096.8|32976.8|33105.1|32985.1|33110.2|32990.2|33096.8|32976.8|6
1646087760000|2022-02-28 22:36:00|33108.1|32988.1|33118.5|32998.5|33118.5|32998.5|33102.1|32982.1|8
1646087770000|2022-02-28 22:36:10|33117.7|32997.7|33118.2|32998.2|33118.4|32998.4|33117.6|32997.6|6
1646087780000|2022-02-28 22:36:20|33118.4|32998.4|33118.3|32998.3|33118.4|32998.4|33117.8|32997.8|6
1646087790000|2022-02-28 22:36:30|33118.5|32998.5|33116.1|32996.1|33118.5|32998.5|33116|32996|4
1646087800000|2022-02-28 22:36:40|33116.3|32996.3|33116.6|32996.6|33116.6|32996.6|33114.8|32994.8|4
1646087810000|2022-02-28 22:36:50|33115.7|32995.7|33115.7|32995.7|33115.7|32995.7|33115.7|32995.7|1
1646087820000|2022-02-28 22:37:00|33116.4|32996.4|33118.5|32998.5|33118.7|32998.7|33116.4|32996.4|5
1646087830000|2022-02-28 22:37:10|33118.6|32998.6|33116.8|32996.8|33118.6|32998.6|33114|32994|4
1646087840000|2022-02-28 22:37:20|33116.3|32996.3|33116.1|32996.1|33116.3|32996.3|33115.9|32995.9|5
1646087850000|2022-02-28 22:37:30|33115.7|32995.7|33106|32986|33115.7|32995.7|33098.4|32978.4|3
1646087860000|2022-02-28 22:37:40|33107.8|32987.8|33106|32986|33110.3|32990.3|33103.2|32983.2|5
1646087870000|2022-02-28 22:37:50|33106.1|32986.1|33108|32988|33108|32988|33103.3|32983.3|3
1646087880000|2022-02-28 22:38:00|33110.2|32990.2|33117.5|32997.5|33117.5|32997.5|33089.3|32969.3|5
1646087890000|2022-02-28 22:38:10|33117.4|32997.4|33118.3|32998.3|33118.8|32998.8|33117.4|32997.4|5
1646087900000|2022-02-28 22:38:20|33113.9|32993.9|33116.5|32996.5|33116.5|32996.5|33113.9|32993.9|4
1646087910000|2022-02-28 22:38:30|33116|32996|33116.2|32996.2|33116.2|32996.2|33116|32996|2
1646087920000|2022-02-28 22:38:40|33118.1|32998.1|33115.9|32995.9|33118.1|32998.1|33114.6|32994.6|3
1646087930000|2022-02-28 22:38:50|33115.7|32995.7|33117.6|32997.6|33117.9|32997.9|33115.7|32995.7|5
1646087940000|2022-02-28 22:39:00|33117.4|32997.4|33117.7|32997.7|33117.8|32997.8|33117.4|32997.4|4
1646087950000|2022-02-28 22:39:10|33116|32996|33116.1|32996.1|33116.1|32996.1|33116|32996|2
1646087960000|2022-02-28 22:39:20|33115.7|32995.7|33103.5|32983.5|33115.7|32995.7|33096.7|32976.7|3
1646087970000|2022-02-28 22:39:30|33108.1|32988.1|33103.4|32983.4|33110.3|32990.3|33097.2|32977.2|10
1646087980000|2022-02-28 22:39:40|33105.5|32985.5|33107.4|32987.4|33110.1|32990.1|33103.1|32983.1|12
1646087990000|2022-02-28 22:39:50|33106.8|32986.8|33116.5|32996.5|33116.7|32996.7|33104.7|32984.7|13
1646088000000|2022-02-28 22:40:00|33116.3|32996.3|33116.1|32996.1|33116.4|32996.4|33114.6|32994.6|6
1646088010000|2022-02-28 22:40:10|33115.3|32995.3|33115.1|32995.1|33115.3|32995.3|33114.7|32994.7|5
1646088020000|2022-02-28 22:40:20|33114.9|32994.9|33115.3|32995.3|33115.6|32995.6|33113.9|32993.9|6
1646088030000|2022-02-28 22:40:30|33116.1|32996.1|33107.6|32987.6|33117.8|32997.8|33105.5|32985.5|11
1646088040000|2022-02-28 22:40:40|33108.1|32988.1|33117.9|32997.9|33117.9|32997.9|33108|32988|7
1646088050000|2022-02-28 22:40:50|33118.2|32998.2|33117.6|32997.6|33118.3|32998.3|33117.6|32997.6|6
1646088060000|2022-02-28 22:41:00|33117.7|32997.7|33118|32998|33118.4|32998.4|33110.3|32990.3|6
1646088070000|2022-02-28 22:41:10|33117.9|32997.9|33117.5|32997.5|33118.1|32998.1|33117.5|32997.5|5
1646088090000|2022-02-28 22:41:30|33115.5|32995.5|33117.5|32997.5|33117.6|32997.6|33115.5|32995.5|7
1646088100000|2022-02-28 22:41:40|33117.4|32997.4|33118|32998|33118|32998|33117|32997|6
1646088110000|2022-02-28 22:41:50|33117.6|32997.6|33118.5|32998.5|33118.8|32998.8|33117.5|32997.5|9
1646088120000|2022-02-28 22:42:00|33118.2|32998.2|33117.6|32997.6|33118.3|32998.3|33117.6|32997.6|9
1646088130000|2022-02-28 22:42:10|33117.7|32997.7|33115.7|32995.7|33117.8|32997.8|33114.2|32994.2|6
1646088140000|2022-02-28 22:42:20|33115.5|32995.5|33115|32995|33115.7|32995.7|33115|32995|6
1646088150000|2022-02-28 22:42:30|33115.4|32995.4|33117.7|32997.7|33117.7|32997.7|33115.4|32995.4|4
1646088160000|2022-02-28 22:42:40|33114.4|32994.4|33114.4|32994.4|33114.4|32994.4|33111.8|32991.8|6
1646088170000|2022-02-28 22:42:50|33117.5|32997.5|33118.4|32998.4|33118.8|32998.8|33117.5|32997.5|6
1646088180000|2022-02-28 22:43:00|33118.3|32998.3|33115|32995|33118.3|32998.3|33112.6|32992.6|4
1646088190000|2022-02-28 22:43:10|33114.7|32994.7|33115.3|32995.3|33115.3|32995.3|33114.7|32994.7|4
1646088200000|2022-02-28 22:43:20|33117.8|32997.8|33117.1|32997.1|33117.8|32997.8|33116.9|32996.9|6
1646088210000|2022-02-28 22:43:30|33117|32997|33119.3|32999.3|33119.3|32999.3|33116.8|32996.8|9
1646088220000|2022-02-28 22:43:40|33113.6|32993.6|33113|32993|33113.6|32993.6|33113|32993|2
1646088230000|2022-02-28 22:43:50|33115.9|32995.9|33111.9|32991.9|33115.9|32995.9|33111.9|32991.9|3
1646088240000|2022-02-28 22:44:00|33111.2|32991.2|33111|32991|33111.7|32991.7|33111|32991|4
1646088250000|2022-02-28 22:44:10|33110.2|32990.2|33110.4|32990.4|33110.6|32990.6|33110.1|32990.1|4
1646088260000|2022-02-28 22:44:20|33109.7|32989.7|33109|32989|33109.7|32989.7|33109|32989|6
1646088270000|2022-02-28 22:44:30|33109.6|32989.6|33111.7|32991.7|33112.2|32992.2|33109.1|32989.1|10
1646088280000|2022-02-28 22:44:40|33111.1|32991.1|33111.9|32991.9|33114.7|32994.7|33111|32991|7
1646088290000|2022-02-28 22:44:50|33110.9|32990.9|33111.8|32991.8|33111.8|32991.8|33110.9|32990.9|4
1646088300000|2022-02-28 22:45:00|33110.9|32990.9|33110.9|32990.9|33110.9|32990.9|33110.9|32990.9|1
1646088310000|2022-02-28 22:45:10|33111.5|32991.5|33111.8|32991.8|33112.3|32992.3|33111.5|32991.5|5
1646088320000|2022-02-28 22:45:20|33111.6|32991.6|33111.2|32991.2|33111.6|32991.6|33111.2|32991.2|2
1646088330000|2022-02-28 22:45:30|33098.2|32978.2|33104.4|32984.4|33104.4|32984.4|33098.2|32978.2|4
1646088340000|2022-02-28 22:45:40|33103|32983|33108.7|32988.7|33110.4|32990.4|33103|32983|6
1646088350000|2022-02-28 22:45:50|33103.6|32983.6|33107.5|32987.5|33107.5|32987.5|33103.6|32983.6|4
1646088360000|2022-02-28 22:46:00|33107.4|32987.4|33112.2|32992.2|33112.7|32992.7|33106.1|32986.1|11
1646088380000|2022-02-28 22:46:20|33094.8|32974.8|33099.6|32979.6|33099.6|32979.6|33094.8|32974.8|4
1646088390000|2022-02-28 22:46:30|33105.3|32985.3|33108.9|32988.9|33110.3|32990.3|33105.3|32985.3|5
1646088400000|2022-02-28 22:46:40|33107.8|32987.8|33114.8|32994.8|33114.8|32994.8|33107.8|32987.8|7
1646088410000|2022-02-28 22:46:50|33115.2|32995.2|33109.5|32989.5|33115.2|32995.2|33107|32987|7
1646088440000|2022-02-28 22:47:20|33103|32983|33110.8|32990.8|33110.8|32990.8|33103|32983|7
1646088450000|2022-02-28 22:47:30|33113|32993|33114.2|32994.2|33114.8|32994.8|33113|32993|8
1646088460000|2022-02-28 22:47:40|33114.7|32994.7|33111.4|32991.4|33114.7|32994.7|33104.5|32984.5|8
1646088470000|2022-02-28 22:47:50|33111.2|32991.2|33107.9|32987.9|33111.5|32991.5|33107.7|32987.7|5
1646088480000|2022-02-28 22:48:00|33102.8|32982.8|33106.9|32986.9|33107|32987|33102.2|32982.2|5
1646088490000|2022-02-28 22:48:10|33109.2|32989.2|33103.1|32983.1|33109.2|32989.2|33100.1|32980.1|7
1646088500000|2022-02-28 22:48:20|33102.8|32982.8|33113.9|32993.9|33114.4|32994.4|33102.8|32982.8|8
1646088510000|2022-02-28 22:48:30|33114|32994|33108.2|32988.2|33115.3|32995.3|33106.9|32986.9|9
1646088520000|2022-02-28 22:48:40|33109.8|32989.8|33110.2|32990.2|33110.2|32990.2|33109.5|32989.5|7
1646088530000|2022-02-28 22:48:50|33110|32990|33106|32986|33110.2|32990.2|33103.7|32983.7|4
1646088540000|2022-02-28 22:49:00|33101.1|32981.1|33101.1|32981.1|33101.1|32981.1|33101.1|32981.1|1
1646088550000|2022-02-28 22:49:10|33102.8|32982.8|33111.9|32991.9|33112.3|32992.3|33102.8|32982.8|9
1646088560000|2022-02-28 22:49:20|33112.1|32992.1|33111.7|32991.7|33112.4|32992.4|33111.6|32991.6|9
1646088570000|2022-02-28 22:49:30|33114.5|32994.5|33114|32994|33115.2|32995.2|33114|32994|5
1646088580000|2022-02-28 22:49:40|33113.3|32993.3|33107.8|32987.8|33113.5|32993.5|33105|32985|7
1646088590000|2022-02-28 22:49:50|33095.9|32975.9|33095.9|32975.9|33095.9|32975.9|33095.9|32975.9|1
1646088600000|2022-02-28 22:50:00|33097|32977|33095.6|32975.6|33097|32977|33095.6|32975.6|2
1646088620000|2022-02-28 22:50:20|33102.1|32982.1|33103.5|32983.5|33103.5|32983.5|33102.1|32982.1|4
1646088630000|2022-02-28 22:50:30|33111.6|32991.6|33111.3|32991.3|33111.6|32991.6|33111.3|32991.3|3
1646088640000|2022-02-28 22:50:40|33111.6|32991.6|33111.6|32991.6|33111.8|32994.1|33099.6|32979.6|7
1646088650000|2022-02-28 22:50:50|33111.8|32991.8|33111|32991|33111.8|32991.8|33110.9|32990.9|7
1646088660000|2022-02-28 22:51:00|33110.8|32990.8|33110.7|32990.7|33111.4|32991.4|33110.7|32990.7|12
1646088670000|2022-02-28 22:51:10|33110.8|32990.8|33108.3|32988.3|33113.2|32993.2|33104.3|32984.3|8
1646088680000|2022-02-28 22:51:20|33109|32989|33108.2|32988.2|33109.5|32989.5|33107.6|32987.6|9
1646088690000|2022-02-28 22:51:30|33107.3|32987.3|33107.7|32987.7|33107.9|32987.9|33107.3|32987.3|3
1646088700000|2022-02-28 22:51:40|33111.4|32991.4|33111.7|32991.7|33112.8|32992.8|33101.7|32981.7|9
1646088710000|2022-02-28 22:51:50|33112.1|32992.1|33112.7|32992.7|33112.7|32992.7|33112.1|32992.1|2
1646088730000|2022-02-28 22:52:10|33098.9|32978.9|33102.8|32982.8|33102.9|32982.9|33098.9|32978.9|6
1646088740000|2022-02-28 22:52:20|33103.6|32983.6|33108.1|32988.1|33110.5|32990.5|33103.6|32983.6|5
1646088750000|2022-02-28 22:52:30|33108.2|32988.2|33105.6|32985.6|33113.6|32993.6|33102.9|32982.9|9
1646088760000|2022-02-28 22:52:40|33108.5|32988.5|33110.1|32990.1|33111.2|32991.2|33105.9|32985.9|10
1646088770000|2022-02-28 22:52:50|33110.3|32990.3|33112.7|32992.7|33113.1|32993.1|33110.3|32990.3|3
1646088780000|2022-02-28 22:53:00|33112|32992|33104.6|32984.6|33112|32992|33104.5|32984.5|6
1646088790000|2022-02-28 22:53:10|33095.6|32975.6|33101.1|32981.1|33101.1|32981.1|33092|32972|3
1646088800000|2022-02-28 22:53:20|33100.5|32980.5|33110.8|32990.8|33110.8|32990.8|33100.5|32980.5|7
1646088810000|2022-02-28 22:53:30|33110.3|32990.3|33105.1|32985.1|33111.3|32991.3|33104.6|32984.6|7
1646088820000|2022-02-28 22:53:40|33104.5|32984.5|33110.4|32990.4|33111.9|32991.9|33104|32984|7
1646088830000|2022-02-28 22:53:50|33110|32990|33105.7|32985.7|33112.7|32992.7|33103.6|32983.6|8
1646088840000|2022-02-28 22:54:00|33119|32999|33112.6|32992.6|33119|32999|33112.6|32992.6|6
1646088850000|2022-02-28 22:54:10|33113.2|32993.2|33108.9|32988.9|33113.2|32993.2|33108.9|32988.9|5
1646088860000|2022-02-28 22:54:20|33111.6|32991.6|33105.3|32985.3|33111.6|32991.6|33103.8|32983.8|4
1646088870000|2022-02-28 22:54:30|33107.8|32987.8|33108.5|32988.5|33108.6|32988.6|33107.8|32987.8|6
1646088880000|2022-02-28 22:54:40|33108.2|32988.2|33103.6|32983.6|33111.9|32991.9|33103.6|32983.6|8
1646088890000|2022-02-28 22:54:50|33106.6|32986.6|33107.9|32987.9|33108.8|32988.8|33104.2|32984.2|5
1646088900000|2022-02-28 22:55:00|33108.1|32988.1|33104.5|32984.5|33110.8|32990.8|33104.5|32984.5|13
1646088910000|2022-02-28 22:55:10|33104.7|32984.7|33110.1|32990.1|33110.8|32990.8|33104.7|32984.7|5
1646088920000|2022-02-28 22:55:20|33109.6|32989.6|33107.2|32987.2|33110.8|32990.8|33102.3|32982.3|16
1646088930000|2022-02-28 22:55:30|33106.9|32986.9|33110.4|32990.4|33111.4|32991.4|33106.9|32986.9|24
1646088940000|2022-02-28 22:55:40|33109.2|32989.2|33103.4|32983.4|33113.2|32993.2|33103.4|32983.4|7
1646088950000|2022-02-28 22:55:50|33105.1|32985.1|33106.3|32986.3|33106.3|32986.3|33105.1|32985.1|2
1646088960000|2022-02-28 22:56:00|33107|32987|33102.8|32982.8|33107|32987|33101.3|32981.3|7
1646088970000|2022-02-28 22:56:10|33102.7|32982.7|33108.1|32988.1|33109.1|32989.1|33102.7|32982.7|6
1646088980000|2022-02-28 22:56:20|33140.1|33020.1|33125.6|33005.6|33140.1|33020.1|33125.6|33005.6|3
1646088990000|2022-02-28 22:56:30|33123.6|33003.6|33111.5|32991.5|33123.6|33003.6|33111.5|32991.5|5
1646089000000|2022-02-28 22:56:40|33107.1|32987.1|33108.9|32988.9|33109.5|32989.5|33106.9|32986.9|8
1646089010000|2022-02-28 22:56:50|33108.8|32988.8|33110.9|32990.9|33111|32991|33108.7|32988.7|7
1646089020000|2022-02-28 22:57:00|33110.2|32990.2|33101.4|32981.4|33110.5|32990.5|33101.4|32981.4|5
1646089030000|2022-02-28 22:57:10|33103.3|32983.3|33111|32991|33111.9|32991.9|33103.3|32983.3|9
1646089040000|2022-02-28 22:57:20|33111.2|32991.2|33105.8|32985.8|33112|32992|33103|32983|8
1646089050000|2022-02-28 22:57:30|33106.4|32986.4|33110.8|32990.8|33110.8|32990.8|33106.4|32986.4|6
1646089060000|2022-02-28 22:57:40|33110.3|32990.3|33105.1|32985.1|33112.7|32992.7|33104.7|32984.7|14
1646089070000|2022-02-28 22:57:50|33105|32985|33107.4|32987.4|33108.1|32988.1|33105|32985|18
1646089080000|2022-02-28 22:58:00|33109.6|32989.6|33104|32984|33111.3|32991.3|33104|32984|14
1646089090000|2022-02-28 22:58:10|33105.1|32985.1|33105.8|32985.8|33108|32988|33105.1|32985.1|3
1646089100000|2022-02-28 22:58:20|33106.4|32986.4|33110|32990|33110|32990|33106.1|32986.1|9
1646089110000|2022-02-28 22:58:30|33111.4|32991.4|33105.3|32985.3|33111.5|32991.5|33105.3|32985.3|7
1646089120000|2022-02-28 22:58:40|33104.8|32984.8|33109.5|32989.5|33109.7|32989.7|33104.8|32984.8|7
1646089130000|2022-02-28 22:58:50|33108.9|32988.9|33107.6|32987.6|33109.3|32989.3|33107.6|32987.6|8
1646089140000|2022-02-28 22:59:00|33109.3|32989.3|33104.7|32984.7|33110.1|32990.1|33102.8|32982.8|15
1646089150000|2022-02-28 22:59:10|33105.3|32985.3|33107.7|32987.7|33107.7|32987.7|33104.6|32984.6|11
1646089160000|2022-02-28 22:59:20|33101.6|32981.6|33111.3|32991.3|33111.3|32991.3|33101.6|32981.6|7
1646089170000|2022-02-28 22:59:30|33111.5|32991.5|33106.4|32986.4|33111.9|32991.9|33105.6|32985.6|12
1646089180000|2022-02-28 22:59:40|33106.6|32986.6|33106.5|32986.5|33107.1|32987.1|33105.8|32985.8|9
1646089190000|2022-02-28 22:59:50|33106.4|32986.4|33104.6|32984.6|33109.6|32989.6|33103.9|32983.9|6
1646089200000|2022-02-28 23:00:00|33098.5|32978.5|33098.5|32978.5|33098.5|32978.5|33098.5|32978.5|1
1646089260000|2022-02-28 23:01:00|33112.3|32992.3|33114.9|32994.9|33115|32995|33112.3|32992.3|9
1646089380000|2022-02-28 23:03:00|33127.4|33007.4|33122.5|33002.5|33127.4|33007.4|33122.5|33002.5|2
1646095870000|2022-03-01 00:51:10|33161.7|33041.7|33162|33042|33162|33042|33161.6|33041.6|4
1646095890000|2022-03-01 00:51:30|33162.8|33042.8|33162.4|33042.4|33163.1|33043.1|33161.3|33041.3|4
1646095930000|2022-03-01 00:52:10|33162.7|33042.7|33160.4|33040.4|33163.4|33043.4|33160.4|33040.4|9
1646095940000|2022-03-01 00:52:20|33160|33040|33159.4|33039.4|33162.7|33042.7|33159.4|33039.4|11
1646095960000|2022-03-01 00:52:40|33159.5|33039.5|33160.4|33040.4|33160.6|33040.6|33159.4|33039.4|7
1646095970000|2022-03-01 00:52:50|33160.6|33040.6|33159.8|33039.8|33160.7|33040.7|33159.4|33039.4|10
1646095980000|2022-03-01 00:53:00|33156.1|33036.1|33158.7|33038.7|33167|33047|33156.1|33036.1|4
1646095990000|2022-03-01 00:53:10|33159.2|33039.2|33159.6|33039.6|33160.3|33040.3|33159.2|33039.2|5
1646096000000|2022-03-01 00:53:20|33160.1|33040.1|33157.4|33037.4|33160.1|33040.1|33157.1|33037.1|16
1646096010000|2022-03-01 00:53:30|33157.8|33037.8|33158.9|33038.9|33159.5|33039.5|33157.8|33037.8|25
1646096020000|2022-03-01 00:53:40|33158.6|33038.6|33159.8|33039.8|33161.2|33041.2|33158.5|33038.5|14
1646096030000|2022-03-01 00:53:50|33159.7|33039.7|33159.8|33039.8|33161.1|33041.1|33156.6|33036.6|14
1646096040000|2022-03-01 00:54:00|33161.3|33041.3|33146.2|33026.2|33161.3|33041.3|33146.2|33026.2|12
1646096070000|2022-03-01 00:54:30|33151.3|33031.3|33152.1|33032.1|33152.1|33032.1|33151.3|33031.3|6
1646096080000|2022-03-01 00:54:40|33152.2|33032.2|33151.3|33031.3|33153.7|33033.7|33150.5|33030.5|20
1646096090000|2022-03-01 00:54:50|33151|33031|33153.6|33033.6|33154.4|33034.4|33150.8|33030.8|22
1646096100000|2022-03-01 00:55:00|33154.4|33034.4|33156.3|33036.3|33156.3|33036.3|33152.4|33032.4|5
1646096110000|2022-03-01 00:55:10|33149.8|33029.8|33146.7|33026.7|33149.8|33029.8|33146.7|33026.7|12
1646096130000|2022-03-01 00:55:30|33163.4|33043.4|33164.6|33044.6|33164.6|33044.6|33162.4|33042.4|12
1646096140000|2022-03-01 00:55:40|33164.2|33044.2|33161.1|33041.1|33166|33046|33160.7|33040.7|15
1646096150000|2022-03-01 00:55:50|33163.8|33043.8|33164.2|33044.2|33166.5|33046.5|33163.8|33043.8|14
1646096160000|2022-03-01 00:56:00|33164.5|33044.5|33168.3|33048.3|33168.3|33048.3|33162.5|33042.5|19
1646096170000|2022-03-01 00:56:10|33168.5|33048.5|33164.9|33044.9|33168.5|33048.5|33163.9|33043.9|17
1646096180000|2022-03-01 00:56:20|33165.1|33045.1|33165.6|33045.6|33166.4|33046.4|33164.8|33044.8|15
1646096190000|2022-03-01 00:56:30|33164.6|33044.6|33167|33047|33167|33047|33164.4|33044.4|12
1646096200000|2022-03-01 00:56:40|33166.8|33046.8|33166.4|33046.4|33166.8|33046.8|33160.7|33040.7|16
1646096210000|2022-03-01 00:56:50|33166.8|33046.8|33170.2|33050.2|33172.5|33052.5|33165.2|33045.2|16
1646096220000|2022-03-01 00:57:00|33171.1|33051.1|33172.8|33052.8|33174.1|33054.1|33171.1|33051.1|24
1646096230000|2022-03-01 00:57:10|33173.8|33053.8|33163.5|33043.5|33174.2|33054.2|33162.1|33042.1|12
1646096240000|2022-03-01 00:57:20|33166.3|33046.3|33162.7|33042.7|33167.6|33047.6|33161.9|33041.9|11
1646096250000|2022-03-01 00:57:30|33164.5|33044.5|33162.2|33042.2|33164.5|33044.5|33161.5|33041.5|11
1646096260000|2022-03-01 00:57:40|33160.9|33040.9|33175.2|33055.2|33176|33056|33160.9|33040.9|10
1646096270000|2022-03-01 00:57:50|33174.9|33054.9|33173.5|33053.5|33175.1|33055.1|33169.5|33049.5|15
1646096280000|2022-03-01 00:58:00|33172.4|33052.4|33174.3|33054.3|33174.7|33054.7|33172.4|33052.4|16
1646096290000|2022-03-01 00:58:10|33174.5|33054.5|33174|33054|33174.5|33054.5|33173|33053|8
1646096300000|2022-03-01 00:58:20|33173.8|33053.8|33171.8|33051.8|33174.5|33054.5|33170.8|33050.8|12
1646096310000|2022-03-01 00:58:30|33174|33054|33175.6|33055.6|33175.6|33055.6|33172.2|33052.2|11
1646096320000|2022-03-01 00:58:40|33173.5|33053.5|33170.9|33050.9|33174.1|33054.1|33170.9|33050.9|12
1646096330000|2022-03-01 00:58:50|33174.1|33054.1|33172.3|33052.3|33175.8|33055.8|33171.2|33051.2|6
1646096340000|2022-03-01 00:59:00|33160.2|33040.2|33163.3|33043.3|33163.3|33043.3|33159.3|33039.3|5
1646096350000|2022-03-01 00:59:10|33162.7|33042.7|33160.2|33040.2|33164.5|33044.5|33160.2|33040.2|4
1646096360000|2022-03-01 00:59:20|33160.5|33040.5|33163.4|33043.4|33163.4|33043.4|33160.5|33040.5|9
1646096370000|2022-03-01 00:59:30|33175.4|33055.4|33172.3|33052.3|33175.4|33055.4|33168.9|33048.9|7
1646096380000|2022-03-01 00:59:40|33171.6|33051.6|33176|33056|33176|33056|33171.6|33051.6|10
1646096390000|2022-03-01 00:59:50|33175.5|33055.5|33174.3|33054.3|33177|33057|33172.5|33052.5|17
1646096400000|2022-03-01 01:00:00|33174.6|33054.6|33165.7|33045.7|33174.6|33054.6|33164|33044|11
1646096410000|2022-03-01 01:00:10|33165.2|33045.2|33163.2|33043.2|33166.6|33046.6|33162.7|33042.7|12
1646096420000|2022-03-01 01:00:20|33165|33045|33163|33043|33165|33045|33160.8|33040.8|8
1646096430000|2022-03-01 01:00:30|33175.7|33055.7|33173.8|33053.8|33175.7|33055.7|33173.2|33053.2|13
1646096440000|2022-03-01 01:00:40|33173.2|33053.2|33172|33052|33174.3|33054.3|33167.9|33047.9|24
1646096450000|2022-03-01 01:00:50|33173.4|33053.4|33174.7|33054.7|33174.9|33054.9|33172.4|33052.4|18
1646096460000|2022-03-01 01:01:00|33159.3|33039.3|33158.8|33038.8|33163|33043|33158.8|33038.8|6
1646096470000|2022-03-01 01:01:10|33160.7|33040.7|33160.7|33040.7|33161.4|33041.4|33160.3|33040.3|12
1646096480000|2022-03-01 01:01:20|33160.9|33040.9|33160.1|33040.1|33161.1|33041.1|33160.1|33040.1|4
1646096490000|2022-03-01 01:01:30|33172.4|33052.4|33171.4|33051.4|33172.6|33052.6|33169.9|33049.9|9
1646096500000|2022-03-01 01:01:40|33171.1|33051.1|33172.2|33052.2|33174.3|33054.3|33171.1|33051.1|13
1646096510000|2022-03-01 01:01:50|33172|33052|33172.3|33052.3|33173.8|33053.8|33172|33052|12
1646096520000|2022-03-01 01:02:00|33172.6|33052.6|33171.7|33051.7|33172.9|33052.9|33170|33050|13
1646096530000|2022-03-01 01:02:10|33173.5|33053.5|33174.7|33054.7|33175|33055|33172.1|33052.1|10
1646096540000|2022-03-01 01:02:20|33173.7|33053.7|33173|33053|33182.4|33062.4|33170.1|33050.1|16
1646096550000|2022-03-01 01:02:30|33171.4|33051.4|33173.8|33053.8|33174.8|33054.8|33170.6|33050.6|13
1646096560000|2022-03-01 01:02:40|33174|33054|33171.9|33051.9|33174.2|33054.2|33171.7|33051.7|10
1646096570000|2022-03-01 01:02:50|33172|33052|33174.1|33054.1|33174.9|33054.9|33172|33052|13
1646096580000|2022-03-01 01:03:00|33174.7|33054.7|33177.8|33057.8|33177.8|33057.8|33174.4|33054.4|13
1646096590000|2022-03-01 01:03:10|33179.7|33059.7|33179.1|33059.1|33182.2|33062.2|33176|33056|17
1646096600000|2022-03-01 01:03:20|33180.4|33060.4|33180.6|33060.6|33180.6|33060.6|33177.7|33057.7|9
1646096610000|2022-03-01 01:03:30|33179.9|33059.9|33179.1|33059.1|33182.1|33062.1|33179.1|33059.1|17
1646096620000|2022-03-01 01:03:40|33178.7|33058.7|33180.6|33060.6|33182.3|33062.3|33178.6|33058.6|12
1646096630000|2022-03-01 01:03:50|33181|33061|33181.4|33061.4|33181.9|33061.9|33180.6|33060.6|11
1646096640000|2022-03-01 01:04:00|33180.8|33060.8|33182.1|33062.1|33182.6|33062.6|33180.5|33060.5|16
1646096650000|2022-03-01 01:04:10|33182.3|33062.3|33182.2|33062.2|33183.4|33063.4|33180.1|33060.1|18
1646096660000|2022-03-01 01:04:20|33181.9|33061.9|33183.4|33063.4|33185.1|33065.1|33180.9|33060.9|16
1646096670000|2022-03-01 01:04:30|33183.2|33063.2|33181.3|33061.3|33183.6|33063.6|33181.3|33061.3|8
1646096680000|2022-03-01 01:04:40|33181.2|33061.2|33180.8|33060.8|33181.8|33061.8|33180.3|33060.3|20
1646096690000|2022-03-01 01:04:50|33181.6|33061.6|33181.4|33061.4|33182.9|33062.9|33180.1|33060.1|16
1646096700000|2022-03-01 01:05:00|33183.4|33063.4|33179.5|33059.5|33183.4|33063.4|33179.5|33059.5|16
1646096710000|2022-03-01 01:05:10|33180.5|33060.5|33182.2|33062.2|33182.6|33062.6|33179.5|33059.5|12
1646096720000|2022-03-01 01:05:20|33181.7|33061.7|33181.3|33061.3|33182.1|33062.1|33180.4|33060.4|7
1646096730000|2022-03-01 01:05:30|33181.9|33061.9|33180.9|33060.9|33181.9|33061.9|33180.7|33060.7|12
1646096740000|2022-03-01 01:05:40|33180.7|33060.7|33180|33060|33181.2|33061.2|33180|33060|9
1646096750000|2022-03-01 01:05:50|33184.9|33064.9|33180.2|33060.2|33184.9|33064.9|33179|33059|14
1646096760000|2022-03-01 01:06:00|33179.5|33059.5|33180.6|33060.6|33180.7|33060.7|33179.5|33059.5|5
1646096770000|2022-03-01 01:06:10|33180.1|33060.1|33181.7|33061.7|33183.6|33063.6|33178.9|33058.9|17
1646096780000|2022-03-01 01:06:20|33183.3|33063.3|33179.6|33059.6|33183.3|33063.3|33179.6|33059.6|11
1646096790000|2022-03-01 01:06:30|33179.9|33059.9|33181.4|33061.4|33182.3|33062.3|33179.9|33059.9|11
1646096800000|2022-03-01 01:06:40|33181.2|33061.2|33179.7|33059.7|33181.9|33061.9|33179.7|33059.7|7
1646096810000|2022-03-01 01:06:50|33179.9|33059.9|33177.6|33057.6|33182.4|33062.4|33177.6|33057.6|8
1646096820000|2022-03-01 01:07:00|33177.2|33057.2|33172.1|33052.1|33179.9|33059.9|33169.3|33049.3|7
1646096830000|2022-03-01 01:07:10|33174.3|33054.3|33173.4|33053.4|33175.3|33055.3|33173.4|33053.4|7
1646096840000|2022-03-01 01:07:20|33173.6|33053.6|33174.5|33054.5|33174.5|33054.5|33173.6|33053.6|4
1646096850000|2022-03-01 01:07:30|33182.5|33062.5|33185.1|33065.1|33185.1|33065.1|33182.5|33062.5|11
1646096860000|2022-03-01 01:07:40|33183.7|33063.7|33184.1|33064.1|33184.6|33064.6|33182.9|33062.9|15
1646096870000|2022-03-01 01:07:50|33184.6|33064.6|33182.4|33062.4|33185.6|33065.6|33181.7|33061.7|13
1646096880000|2022-03-01 01:08:00|33184.2|33064.2|33169.1|33049.1|33184.2|33064.2|33169.1|33049.1|5
1646096890000|2022-03-01 01:08:10|33167|33047|33168.5|33048.5|33170.5|33050.5|33167|33047|18
1646096900000|2022-03-01 01:08:20|33172.9|33052.9|33169.9|33049.9|33172.9|33052.9|33169.5|33049.5|3
1646096910000|2022-03-01 01:08:30|33170.7|33050.7|33168.2|33048.2|33172.9|33052.9|33167.1|33047.1|18
1646096920000|2022-03-01 01:08:40|33168.8|33048.8|33182.1|33062.1|33182.7|33062.7|33168.8|33048.8|16
1646096930000|2022-03-01 01:08:50|33182.3|33062.3|33181.8|33061.8|33182.3|33062.3|33180.7|33060.7|9
1646096940000|2022-03-01 01:09:00|33181.4|33061.4|33180.8|33060.8|33182.2|33062.2|33180.4|33060.4|11
1646096950000|2022-03-01 01:09:10|33181.7|33061.7|33172.2|33052.2|33181.7|33061.7|33171|33051|11
1646096960000|2022-03-01 01:09:20|33171.8|33051.8|33171.3|33051.3|33174.4|33054.4|33169.7|33049.7|8
1646096970000|2022-03-01 01:09:30|33172.5|33052.5|33171.8|33051.8|33172.5|33052.5|33169.4|33049.4|4
1646096980000|2022-03-01 01:09:40|33171.4|33051.4|33183.3|33063.3|33183.3|33063.3|33167.1|33047.1|8
1646096990000|2022-03-01 01:09:50|33184.1|33064.1|33181.5|33061.5|33184.6|33064.6|33181.5|33061.5|9
1646097000000|2022-03-01 01:10:00|33181.6|33061.6|33170.2|33050.2|33181.6|33061.6|33168.2|33048.2|9
1646097010000|2022-03-01 01:10:10|33171|33051|33172.6|33052.6|33172.9|33052.9|33169.4|33049.4|16
1646097020000|2022-03-01 01:10:20|33172.2|33052.2|33173.6|33053.6|33173.6|33053.6|33170.2|33050.2|8
1646097030000|2022-03-01 01:10:30|33181.3|33061.3|33184.8|33064.8|33184.8|33064.8|33181|33061|15
1646097040000|2022-03-01 01:10:40|33182.5|33062.5|33185.3|33065.3|33185.3|33065.3|33181.8|33061.8|17
1646097050000|2022-03-01 01:10:50|33184.2|33064.2|33182.9|33062.9|33184.2|33064.2|33182.3|33062.3|6
1646097060000|2022-03-01 01:11:00|33168.3|33048.3|33168.3|33048.3|33168.3|33048.3|33168.3|33048.3|1
1646097070000|2022-03-01 01:11:10|33169.1|33049.1|33170.3|33050.3|33170.3|33050.3|33169.1|33049.1|2
1646097080000|2022-03-01 01:11:20|33169|33049|33173.5|33053.5|33175.7|33055.7|33169|33049|6
1646097090000|2022-03-01 01:11:30|33182.6|33062.6|33181.6|33061.6|33184.7|33064.7|33180.8|33060.8|16
1646097100000|2022-03-01 01:11:40|33182.9|33062.9|33184.4|33064.4|33185.4|33065.4|33181.5|33061.5|16
1646097110000|2022-03-01 01:11:50|33185.4|33065.4|33182.9|33062.9|33185.4|33065.4|33182.9|33062.9|14
1646097120000|2022-03-01 01:12:00|33183.6|33063.6|33183.5|33063.5|33184.3|33064.3|33183.1|33063.1|10
1646097130000|2022-03-01 01:12:10|33183.3|33063.3|33182.4|33062.4|33184.4|33064.4|33180.5|33060.5|18
1646097140000|2022-03-01 01:12:20|33185.5|33065.5|33183.8|33063.8|33186|33066|33180|33060|11
1646097150000|2022-03-01 01:12:30|33184.7|33064.7|33183.6|33063.6|33185.5|33065.5|33182.6|33062.6|13
1646097160000|2022-03-01 01:12:40|33184|33064|33182.8|33062.8|33184|33064|33182.6|33062.6|9
1646097170000|2022-03-01 01:12:50|33183.3|33063.3|33181.5|33061.5|33183.8|33063.8|33181.5|33061.5|11
1646097180000|2022-03-01 01:13:00|33172.6|33052.6|33172.7|33052.7|33172.7|33052.7|33168.8|33048.8|7
1646097190000|2022-03-01 01:13:10|33171.9|33051.9|33173.7|33053.7|33173.7|33053.7|33171.9|33051.9|2
1646097200000|2022-03-01 01:13:20|33170.2|33050.2|33172.5|33052.5|33172.5|33052.5|33170.2|33050.2|3
1646097210000|2022-03-01 01:13:30|33181.1|33061.1|33180.6|33060.6|33184.7|33064.7|33180.5|33060.5|12
1646097220000|2022-03-01 01:13:40|33181.7|33061.7|33182.6|33062.6|33184.2|33064.2|33181.7|33061.7|7
1646097230000|2022-03-01 01:13:50|33182.2|33062.2|33182.8|33062.8|33183.9|33063.9|33182.2|33062.2|5
1646097240000|2022-03-01 01:14:00|33182.2|33062.2|33183.1|33063.1|33184.3|33064.3|33182.2|33062.2|15
1646097250000|2022-03-01 01:14:10|33184.2|33064.2|33181.2|33061.2|33184.7|33064.7|33181.2|33061.2|10
1646097260000|2022-03-01 01:14:20|33184.1|33064.1|33182.9|33062.9|33184.9|33064.9|33181.5|33061.5|12
1646097270000|2022-03-01 01:14:30|33183.3|33063.3|33180.8|33060.8|33183.3|33063.3|33180.8|33060.8|9
1646097280000|2022-03-01 01:14:40|33182.5|33062.5|33184.1|33064.1|33184.1|33064.1|33181.3|33061.3|15
1646097290000|2022-03-01 01:14:50|33182.9|33062.9|33182|33062|33182.9|33062.9|33181.3|33061.3|12
1646097300000|2022-03-01 01:15:00|33182.3|33062.3|33180.3|33060.3|33182.4|33062.4|33180.3|33060.3|12
1646097310000|2022-03-01 01:15:10|33182.2|33062.2|33182.4|33062.4|33184.5|33064.5|33181|33061|21
1646097320000|2022-03-01 01:15:20|33181.5|33061.5|33182.3|33062.3|33183.1|33063.1|33181.5|33061.5|17
1646097330000|2022-03-01 01:15:30|33182.5|33062.5|33181.8|33061.8|33182.5|33062.5|33181.2|33061.2|12
1646097340000|2022-03-01 01:15:40|33181.2|33061.2|33181.4|33061.4|33181.7|33061.7|33180.5|33060.5|8
1646097350000|2022-03-01 01:15:50|33181.1|33061.1|33179.6|33059.6|33181.5|33061.5|33179.6|33059.6|8
1646097360000|2022-03-01 01:16:00|33179.3|33059.3|33181.3|33061.3|33182.9|33062.9|33178.5|33058.5|19
1646097370000|2022-03-01 01:16:10|33181.8|33061.8|33182.4|33062.4|33182.4|33062.4|33180.6|33060.6|5
1646097380000|2022-03-01 01:16:20|33182.1|33062.1|33181.2|33061.2|33183.4|33063.4|33181|33061|9
1646097390000|2022-03-01 01:16:30|33181.3|33061.3|33181.8|33061.8|33182.9|33062.9|33180.6|33060.6|11
1646097400000|2022-03-01 01:16:40|33181.3|33061.3|33178.7|33058.7|33182.2|33062.2|33178.7|33058.7|10
1646097410000|2022-03-01 01:16:50|33183.2|33063.2|33181.2|33061.2|33183.2|33063.2|33180.4|33060.4|9
1646097420000|2022-03-01 01:17:00|33169.6|33049.6|33169|33049|33169.7|33049.7|33168.7|33048.7|5
1646097430000|2022-03-01 01:17:10|33170.6|33050.6|33173.5|33053.5|33176.6|33056.6|33170.6|33050.6|9
1646097440000|2022-03-01 01:17:20|33169.3|33049.3|33172.1|33052.1|33172.9|33052.9|33168.2|33048.2|15
1646097450000|2022-03-01 01:17:30|33181.9|33061.9|33180.9|33060.9|33182.2|33062.2|33180.9|33060.9|8
1646097460000|2022-03-01 01:17:40|33180.6|33060.6|33180.4|33060.4|33181|33061|33180.3|33060.3|4
1646097470000|2022-03-01 01:17:50|33180.6|33060.6|33183.9|33063.9|33183.9|33063.9|33180.4|33060.4|8
1646097480000|2022-03-01 01:18:00|33189.8|33069.8|33184.6|33064.6|33189.8|33069.8|33181.3|33061.3|13
1646097490000|2022-03-01 01:18:10|33183.5|33063.5|33180.9|33060.9|33183.5|33063.5|33180.9|33060.9|8
1646097500000|2022-03-01 01:18:20|33180.1|33060.1|33182.6|33062.6|33185|33065|33180.1|33060.1|10
1646097510000|2022-03-01 01:18:30|33183|33063|33182.7|33062.7|33183.8|33063.8|33182.3|33062.3|9
1646097520000|2022-03-01 01:18:40|33181.6|33061.6|33182.5|33062.5|33182.7|33062.7|33179.9|33059.9|20
1646097530000|2022-03-01 01:18:50|33181.9|33061.9|33180.2|33060.2|33182.9|33062.9|33180.2|33060.2|5
1646097540000|2022-03-01 01:19:00|33172.1|33052.1|33171|33051|33172.1|33052.1|33167.6|33047.6|9
1646097550000|2022-03-01 01:19:10|33170|33050|33173.1|33053.1|33174.2|33054.2|33169.2|33049.2|7
1646097560000|2022-03-01 01:19:20|33174|33054|33174.1|33054.1|33174.1|33054.1|33171.1|33051.1|5
1646097570000|2022-03-01 01:19:30|33183.2|33063.2|33181.5|33061.5|33183.2|33063.2|33181.5|33061.5|8
1646097580000|2022-03-01 01:19:40|33181.6|33061.6|33181.7|33061.7|33183.5|33063.5|33181.4|33061.4|11
1646097590000|2022-03-01 01:19:50|33182.4|33062.4|33181.9|33061.9|33182.4|33062.4|33180.9|33060.9|18
1646097600000|2022-03-01 01:20:00|33180.3|33060.3|33180|33060|33181.4|33061.4|33179.9|33059.9|8
1646097610000|2022-03-01 01:20:10|33180.2|33060.2|33180.1|33060.1|33181.4|33061.4|33180.1|33060.1|11
1646097620000|2022-03-01 01:20:20|33179.9|33059.9|33181.8|33061.8|33181.8|33061.8|33179.9|33059.9|8
1646097630000|2022-03-01 01:20:30|33180.7|33060.7|33181.9|33061.9|33182.2|33062.2|33180.7|33060.7|4
1646097640000|2022-03-01 01:20:40|33182.7|33062.7|33181.2|33061.2|33182.8|33062.8|33180.1|33060.1|10
1646097650000|2022-03-01 01:20:50|33181.7|33061.7|33180.9|33060.9|33182.9|33062.9|33180.9|33060.9|15
1646097660000|2022-03-01 01:21:00|33165.6|33045.6|33171.8|33051.8|33172.2|33052.2|33165.6|33045.6|7
1646097670000|2022-03-01 01:21:10|33171.9|33051.9|33171.8|33051.8|33172.8|33052.8|33168.2|33048.2|11
1646097680000|2022-03-01 01:21:20|33172.4|33052.4|33168.8|33048.8|33173.3|33053.3|33168.8|33048.8|8
1646097690000|2022-03-01 01:21:30|33172.1|33052.1|33181.1|33061.1|33181.1|33061.1|33172.1|33052.1|6
1646097700000|2022-03-01 01:21:40|33180.4|33060.4|33181.2|33061.2|33182.6|33062.6|33180.3|33060.3|10
1646097710000|2022-03-01 01:21:50|33181.5|33061.5|33184.2|33064.2|33184.2|33064.2|33180.5|33060.5|14
1646097720000|2022-03-01 01:22:00|33184.4|33064.4|33180.8|33060.8|33184.4|33064.4|33180.8|33060.8|12
1646097730000|2022-03-01 01:22:10|33181.5|33061.5|33182.1|33062.1|33182.1|33062.1|33181|33061|17
1646097740000|2022-03-01 01:22:20|33182.6|33062.6|33182|33062|33182.6|33062.6|33181.1|33061.1|18
1646097750000|2022-03-01 01:22:30|33180.9|33060.9|33183|33063|33183|33063|33180.8|33060.8|13
1646097760000|2022-03-01 01:22:40|33181.5|33061.5|33184.3|33064.3|33185.1|33065.1|33181.1|33061.1|17
1646097770000|2022-03-01 01:22:50|33184.2|33064.2|33183.1|33063.1|33184.2|33064.2|33182.8|33062.8|14
1646097780000|2022-03-01 01:23:00|33183|33063|33182.4|33062.4|33183.9|33063.9|33182.4|33062.4|8
1646097790000|2022-03-01 01:23:10|33181.5|33061.5|33180.7|33060.7|33182.1|33062.1|33180.7|33060.7|9
1646097800000|2022-03-01 01:23:20|33180.2|33060.2|33183.4|33063.4|33184.3|33064.3|33179.4|33059.4|14
1646097810000|2022-03-01 01:23:30|33182.7|33062.7|33184.3|33064.3|33184.8|33064.8|33181.1|33061.1|17
1646097820000|2022-03-01 01:23:40|33183.7|33063.7|33183.8|33063.8|33184.7|33064.7|33183.5|33063.5|14
1646097830000|2022-03-01 01:23:50|33183.6|33063.6|33182.7|33062.7|33185.1|33065.1|33182.7|33062.7|11
1646097840000|2022-03-01 01:24:00|33182.6|33062.6|33184.6|33064.6|33184.6|33064.6|33182.6|33062.6|15
1646097850000|2022-03-01 01:24:10|33184.9|33064.9|33182.1|33062.1|33184.9|33064.9|33180.7|33060.7|11
1646097860000|2022-03-01 01:24:20|33182.2|33062.2|33183.7|33063.7|33185.1|33065.1|33182.2|33062.2|15
1646097870000|2022-03-01 01:24:30|33183.1|33063.1|33184.3|33064.3|33184.6|33064.6|33183.1|33063.1|10
1646097880000|2022-03-01 01:24:40|33183.7|33063.7|33182.2|33062.2|33184.1|33064.1|33182.2|33062.2|16
1646097890000|2022-03-01 01:24:50|33182.5|33062.5|33184.3|33064.3|33184.3|33064.3|33182.5|33062.5|8
1646097900000|2022-03-01 01:25:00|33183.5|33063.5|33183|33063|33184.1|33064.1|33182.2|33062.2|8
1646097910000|2022-03-01 01:25:10|33182.6|33062.6|33178.3|33058.3|33182.9|33062.9|33178.3|33058.3|6
1646097920000|2022-03-01 01:25:20|33178.6|33058.6|33184|33064|33184.7|33064.7|33178.6|33058.6|18
1646097930000|2022-03-01 01:25:30|33184.2|33064.2|33180.7|33060.7|33184.2|33064.2|33180.7|33060.7|4
1646097940000|2022-03-01 01:25:40|33181.2|33061.2|33183.1|33063.1|33184.3|33064.3|33181.2|33061.2|5
1646097950000|2022-03-01 01:25:50|33183.8|33063.8|33184.5|33064.5|33184.5|33064.5|33181.5|33061.5|15
1646097960000|2022-03-01 01:26:00|33184.3|33064.3|33178.7|33058.7|33184.8|33064.8|33178.7|33058.7|12
1646097970000|2022-03-01 01:26:10|33180.1|33060.1|33182.4|33062.4|33184.1|33064.1|33179.6|33059.6|14
1646097980000|2022-03-01 01:26:20|33182.9|33062.9|33183.8|33063.8|33183.8|33063.8|33182.2|33062.2|12
1646097990000|2022-03-01 01:26:30|33184.1|33064.1|33170.6|33050.6|33184.3|33064.3|33170.6|33050.6|8
1646098000000|2022-03-01 01:26:40|33169.7|33049.7|33172.5|33052.5|33173.3|33053.3|33169.2|33049.2|17
1646098010000|2022-03-01 01:26:50|33170.2|33050.2|33170.6|33050.6|33173.1|33053.1|33169.1|33049.1|13
1646098020000|2022-03-01 01:27:00|33169.4|33049.4|33181.1|33061.1|33183.4|33063.4|33169.4|33049.4|11
1646098030000|2022-03-01 01:27:10|33184.9|33064.9|33183.1|33063.1|33184.9|33064.9|33182|33062|14
1646098040000|2022-03-01 01:27:20|33183.7|33063.7|33180.3|33060.3|33183.7|33063.7|33180.3|33060.3|7
1646098050000|2022-03-01 01:27:30|33180.9|33060.9|33181.1|33061.1|33181.2|33061.2|33180.9|33060.9|6
1646098070000|2022-03-01 01:27:50|33181|33061|33181.9|33061.9|33181.9|33061.9|33180.7|33060.7|10
1646098080000|2022-03-01 01:28:00|33182|33062|33183.4|33063.4|33183.4|33063.4|33179.2|33059.2|10
1646098090000|2022-03-01 01:28:10|33183.9|33063.9|33181.9|33061.9|33183.9|33063.9|33181.9|33061.9|11
1646098100000|2022-03-01 01:28:20|33182.5|33062.5|33183.3|33063.3|33183.7|33063.7|33180.7|33060.7|17
1646098110000|2022-03-01 01:28:30|33182.7|33062.7|33181.7|33061.7|33183.6|33063.6|33181.7|33061.7|11
1646098120000|2022-03-01 01:28:40|33181.6|33061.6|33179.8|33059.8|33181.6|33061.6|33179.8|33059.8|6
1646098130000|2022-03-01 01:28:50|33179.3|33059.3|33180.3|33060.3|33184.1|33064.1|33179.3|33059.3|12
1646098140000|2022-03-01 01:29:00|33180.7|33060.7|33182.7|33062.7|33189.1|33069.1|33180.7|33060.7|11
1646098150000|2022-03-01 01:29:10|33181.8|33061.8|33182|33062|33183.4|33063.4|33181.8|33061.8|14
1646098160000|2022-03-01 01:29:20|33181.8|33061.8|33179.6|33059.6|33188.3|33068.3|33178.5|33058.5|26
1646098170000|2022-03-01 01:29:30|33179.7|33059.7|33168.7|33048.7|33180|33060|33168.1|33048.1|16
1646098180000|2022-03-01 01:29:40|33166.7|33046.7|33161.8|33041.8|33169.6|33049.6|33161.8|33041.8|21
1646098190000|2022-03-01 01:29:50|33162.6|33042.6|33166.5|33046.5|33173.4|33053.4|33162.6|33042.6|13
1646098200000|2022-03-01 01:30:00|33167|33047|33176.4|33056.4|33176.5|33056.5|33165.4|33045.4|29
1646098210000|2022-03-01 01:30:10|33175.4|33055.4|33174.2|33054.2|33176.2|33056.2|33172.8|33052.8|23
1646098220000|2022-03-01 01:30:20|33173.3|33053.3|33175.2|33055.2|33175.8|33055.8|33173.2|33053.2|19
1646098230000|2022-03-01 01:30:30|33175.3|33055.3|33172.7|33052.7|33175.7|33055.7|33172.4|33052.4|12
1646098240000|2022-03-01 01:30:40|33172.5|33052.5|33173.5|33053.5|33173.8|33053.8|33172|33052|21
1646098250000|2022-03-01 01:30:50|33172.9|33052.9|33172.6|33052.6|33176.6|33056.6|33172.6|33052.6|21
1646098260000|2022-03-01 01:31:00|33173.3|33053.3|33173.2|33053.2|33173.3|33053.3|33172.4|33052.4|16
1646098270000|2022-03-01 01:31:10|33173.5|33053.5|33174|33054|33174|33054|33172.4|33052.4|32
1646098280000|2022-03-01 01:31:20|33174.4|33054.4|33174.2|33054.2|33175.4|33055.4|33173.1|33053.1|19
1646098290000|2022-03-01 01:31:30|33173.3|33053.3|33173.1|33053.1|33173.9|33053.9|33171.8|33051.8|27
1646098300000|2022-03-01 01:31:40|33172.9|33052.9|33157.8|33037.8|33173.2|33053.2|33157.8|33037.8|20
1646098310000|2022-03-01 01:31:50|33162.2|33042.2|33161.2|33041.2|33164.9|33044.9|33159.3|33039.3|20
1646098320000|2022-03-01 01:32:00|33160|33040|33162.6|33042.6|33165.1|33045.1|33160|33040|16
1646098330000|2022-03-01 01:32:10|33164.7|33044.7|33160.7|33040.7|33165.2|33045.2|33160.7|33040.7|14
1646098340000|2022-03-01 01:32:20|33162|33042|33164.2|33044.2|33169|33049|33156.6|33036.6|23
1646098350000|2022-03-01 01:32:30|33169.1|33049.1|33162.1|33042.1|33169.1|33049.1|33157|33037|22
1646098360000|2022-03-01 01:32:40|33159.1|33039.1|33165.8|33045.8|33165.8|33045.8|33157.8|33037.8|18
1646098370000|2022-03-01 01:32:50|33166.2|33046.2|33160.7|33040.7|33168|33048|33160.6|33040.6|14
1646098380000|2022-03-01 01:33:00|33159.6|33039.6|33163.3|33043.3|33166.5|33046.5|33159.6|33039.6|22
1646098390000|2022-03-01 01:33:10|33162.9|33042.9|33159|33039|33167.4|33047.4|33159|33039|21
1646098400000|2022-03-01 01:33:20|33162.5|33042.5|33163.9|33043.9|33169.7|33049.7|33158.2|33038.2|16
1646098410000|2022-03-01 01:33:30|33158.9|33038.9|33165|33045|33165|33045|33157.6|33037.6|10
1646098420000|2022-03-01 01:33:40|33160.1|33040.1|33165.7|33045.7|33166|33046|33158.1|33038.1|12
1646098430000|2022-03-01 01:33:50|33165.5|33045.5|33163.1|33043.1|33167.6|33047.6|33162.4|33042.4|22
1646098440000|2022-03-01 01:34:00|33163.8|33043.8|33165.2|33045.2|33165.6|33045.6|33160.6|33040.6|14
1646098450000|2022-03-01 01:34:10|33165.5|33045.5|33168.3|33048.3|33171.1|33051.1|33156.7|33036.7|22
1646098460000|2022-03-01 01:34:20|33163.3|33043.3|33161.2|33041.2|33166.2|33046.2|33157.8|33037.8|15
1646098470000|2022-03-01 01:34:30|33162.7|33042.7|33166|33046|33166|33046|33160.1|33040.1|20
1646098480000|2022-03-01 01:34:40|33165.5|33045.5|33167.4|33047.4|33167.9|33047.9|33162.6|33042.6|19
1646098490000|2022-03-01 01:34:50|33166.3|33046.3|33165.8|33045.8|33170.9|33050.9|33165.1|33045.1|21
1646098500000|2022-03-01 01:35:00|33165.3|33045.3|33173.5|33053.5|33173.5|33053.5|33164.2|33044.2|16
1646098510000|2022-03-01 01:35:10|33166.8|33046.8|33163.9|33043.9|33170.7|33050.7|33163.9|33043.9|18
1646098520000|2022-03-01 01:35:20|33166|33046|33167.3|33047.3|33168.6|33048.6|33163.2|33043.2|23
1646098530000|2022-03-01 01:35:30|33168.1|33048.1|33167.6|33047.6|33170.7|33050.7|33164.8|33044.8|19
1646098540000|2022-03-01 01:35:40|33168.6|33048.6|33166.2|33046.2|33169.7|33049.7|33162.5|33042.5|16
1646098550000|2022-03-01 01:35:50|33165.7|33045.7|33167|33047|33168.5|33048.5|33163.5|33043.5|18
1646098560000|2022-03-01 01:36:00|33167.3|33047.3|33165.4|33045.4|33168.3|33048.3|33163.2|33043.2|16
1646098570000|2022-03-01 01:36:10|33165.5|33045.5|33166.1|33046.1|33167.6|33047.6|33162.6|33042.6|17
1646098580000|2022-03-01 01:36:20|33166.9|33046.9|33165|33045|33170.5|33050.5|33158.8|33038.8|16
1646098590000|2022-03-01 01:36:30|33166.7|33046.7|33164.7|33044.7|33166.7|33046.7|33161.3|33041.3|15
1646098600000|2022-03-01 01:36:40|33162.8|33042.8|33166.1|33046.1|33166.8|33046.8|33161.7|33041.7|15
1646098610000|2022-03-01 01:36:50|33166.6|33046.6|33166.8|33046.8|33168.2|33048.2|33164.3|33044.3|9
1646098620000|2022-03-01 01:37:00|33162.3|33042.3|33163.6|33043.6|33166.2|33046.2|33161.6|33041.6|9
1646098630000|2022-03-01 01:37:10|33161.5|33041.5|33164.7|33044.7|33165.1|33045.1|33160.4|33040.4|14
1646098640000|2022-03-01 01:37:20|33162.3|33042.3|33160.7|33040.7|33168.3|33048.3|33160.7|33040.7|12
1646098650000|2022-03-01 01:37:30|33166.9|33046.9|33166.8|33046.8|33167.1|33047.1|33162.1|33042.1|20
1646098660000|2022-03-01 01:37:40|33166.5|33046.5|33167.5|33047.5|33167.5|33047.5|33165.5|33045.5|17
1646098670000|2022-03-01 01:37:50|33167.6|33047.6|33159.7|33039.7|33171.7|33051.7|33159.7|33039.7|16
1646098680000|2022-03-01 01:38:00|33171.5|33051.5|33164.8|33044.8|33171.9|33051.9|33164.1|33044.1|17
1646098690000|2022-03-01 01:38:10|33167.6|33047.6|33170.5|33050.5|33170.5|33050.5|33163.8|33043.8|12
1646098700000|2022-03-01 01:38:20|33171.1|33051.1|33166.3|33046.3|33171.1|33051.1|33166.2|33046.2|16
1646098710000|2022-03-01 01:38:30|33162.9|33042.9|33167.1|33047.1|33167.1|33047.1|33160.9|33040.9|19
1646098720000|2022-03-01 01:38:40|33166.9|33046.9|33163.1|33043.1|33167.2|33047.2|33163.1|33043.1|18
1646098730000|2022-03-01 01:38:50|33160.7|33040.7|33165.7|33045.7|33168.9|33048.9|33157.1|33037.1|13
1646098740000|2022-03-01 01:39:00|33160.6|33040.6|33162.3|33042.3|33166.9|33046.9|33160.6|33040.6|10
1646098750000|2022-03-01 01:39:10|33165.1|33045.1|33170.8|33050.8|33170.8|33050.8|33162.3|33042.3|15
1646098760000|2022-03-01 01:39:20|33168.7|33048.7|33161.8|33041.8|33169.6|33049.6|33161.8|33041.8|21
1646098770000|2022-03-01 01:39:30|33166.4|33046.4|33167.4|33047.4|33169.8|33049.8|33165.9|33045.9|19
1646098780000|2022-03-01 01:39:40|33166.9|33046.9|33165.4|33045.4|33168.5|33048.5|33162.1|33042.1|16
1646098790000|2022-03-01 01:39:50|33163.2|33043.2|33166.8|33046.8|33168.7|33048.7|33162.7|33042.7|10
1646098800000|2022-03-01 01:40:00|33165.7|33045.7|33165.8|33045.8|33171.2|33051.2|33162.3|33042.3|15
1646098810000|2022-03-01 01:40:10|33163.8|33043.8|33163.5|33043.5|33170.4|33050.4|33161.1|33041.1|12
1646098820000|2022-03-01 01:40:20|33167.9|33047.9|33166.2|33046.2|33167.9|33047.9|33162.4|33042.4|13
1646098830000|2022-03-01 01:40:30|33167.5|33047.5|33167.5|33047.5|33169.4|33049.4|33165.1|33045.1|12
1646098840000|2022-03-01 01:40:40|33159.1|33039.1|33166.1|33046.1|33169.4|33049.4|33159.1|33039.1|20
1646098850000|2022-03-01 01:40:50|33165.5|33045.5|33167.7|33047.7|33168.2|33048.2|33164.2|33044.2|17
1646098860000|2022-03-01 01:41:00|33170.2|33050.2|33167.2|33047.2|33170.2|33050.2|33164.1|33044.1|12
1646098870000|2022-03-01 01:41:10|33170.1|33050.1|33169.4|33049.4|33171.2|33051.2|33163.6|33043.6|14
1646098880000|2022-03-01 01:41:20|33169.3|33049.3|33169|33049|33170.5|33050.5|33166.4|33046.4|25
1646098890000|2022-03-01 01:41:30|33168.4|33048.4|33169.5|33049.5|33179.9|33059.9|33166.9|33046.9|20
1646098900000|2022-03-01 01:41:40|33170.1|33050.1|33168.3|33048.3|33171.8|33051.8|33166.6|33046.6|16
1646098910000|2022-03-01 01:41:50|33169.6|33049.6|33173.2|33053.2|33173.9|33053.9|33163.7|33043.7|23
1646098920000|2022-03-01 01:42:00|33170.4|33050.4|33175.7|33055.7|33175.7|33055.7|33166.5|33046.5|20
1646098930000|2022-03-01 01:42:10|33175.2|33055.2|33173.4|33053.4|33178.2|33058.2|33171.4|33051.4|17
1646098940000|2022-03-01 01:42:20|33175.7|33055.7|33183.4|33063.4|33183.4|33063.4|33175.7|33055.7|16
1646098950000|2022-03-01 01:42:30|33183.1|33063.1|33182|33062|33184.8|33064.8|33179.9|33059.9|23
1646098960000|2022-03-01 01:42:40|33181.7|33061.7|33184.7|33064.7|33184.7|33064.7|33180.1|33060.1|10
1646098970000|2022-03-01 01:42:50|33179.5|33059.5|33178.1|33058.1|33182.3|33062.3|33175.6|33055.6|11
1646098980000|2022-03-01 01:43:00|33177.4|33057.4|33177|33057|33182.4|33062.4|33175|33055|24
1646098990000|2022-03-01 01:43:10|33179.7|33059.7|33178.1|33058.1|33182.7|33062.7|33174.3|33054.3|21
1646099000000|2022-03-01 01:43:20|33178.8|33058.8|33174.5|33054.5|33180.7|33060.7|33174.3|33054.3|12
1646099010000|2022-03-01 01:43:30|33176.1|33056.1|33171.7|33051.7|33188|33068|33171|33051|10
1646099020000|2022-03-01 01:43:40|33176.6|33056.6|33181.1|33061.1|33181.8|33061.8|33173.4|33053.4|16
1646099030000|2022-03-01 01:43:50|33176.7|33056.7|33179.5|33059.5|33180.6|33060.6|33175.9|33055.9|17
1646099040000|2022-03-01 01:44:00|33179.6|33059.6|33182.5|33062.5|33182.5|33062.5|33176.8|33056.8|16
1646099050000|2022-03-01 01:44:10|33178.4|33058.4|33177.8|33057.8|33181.2|33061.2|33177.5|33057.5|14
1646099060000|2022-03-01 01:44:20|33178.1|33058.1|33176.2|33056.2|33183.1|33063.1|33173.9|33053.9|20
1646099070000|2022-03-01 01:44:30|33190.2|33070.2|33190.6|33070.6|33190.6|33070.6|33188.2|33068.2|16
1646099080000|2022-03-01 01:44:40|33190.3|33070.3|33190.1|33070.1|33191.2|33071.2|33189.2|33069.2|19
1646099090000|2022-03-01 01:44:50|33191.3|33071.3|33188.9|33068.9|33191.3|33071.3|33188.7|33068.7|14
1646099100000|2022-03-01 01:45:00|33194.2|33074.2|33182|33062|33197.1|33077.1|33180.4|33060.4|16
1646099110000|2022-03-01 01:45:10|33184.1|33064.1|33180.2|33060.2|33185.4|33065.4|33179.4|33059.4|15
1646099120000|2022-03-01 01:45:20|33179.6|33059.6|33179.8|33059.8|33182.5|33062.5|33178.3|33058.3|12
1646099130000|2022-03-01 01:45:30|33178.7|33058.7|33179.1|33059.1|33182.1|33062.1|33173.7|33053.7|24
1646099140000|2022-03-01 01:45:40|33178.5|33058.5|33182.2|33062.2|33184.2|33064.2|33177.7|33057.7|9
1646099150000|2022-03-01 01:45:50|33178.4|33058.4|33179.8|33059.8|33184.7|33064.7|33178.1|33058.1|11
1646099160000|2022-03-01 01:46:00|33178.6|33058.6|33178|33058|33181.3|33061.3|33177.9|33057.9|11
1646099170000|2022-03-01 01:46:10|33173.2|33053.2|33178.2|33058.2|33182.2|33062.2|33173.2|33053.2|18
1646099180000|2022-03-01 01:46:20|33175|33055|33179.5|33059.5|33179.5|33059.5|33175|33055|9
1646099190000|2022-03-01 01:46:30|33180.9|33060.9|33176.8|33056.8|33184.6|33064.6|33174.6|33054.6|19
1646099200000|2022-03-01 01:46:40|33180.8|33060.8|33176.5|33056.5|33182.3|33062.3|33175.7|33055.7|8
1646099210000|2022-03-01 01:46:50|33179.1|33059.1|33180.1|33060.1|33182.5|33062.5|33176|33056|21
1646099220000|2022-03-01 01:47:00|33179.7|33059.7|33174.1|33054.1|33182.3|33062.3|33174.1|33054.1|15
1646099230000|2022-03-01 01:47:10|33177.8|33057.8|33178.2|33058.2|33180.5|33060.5|33176.4|33056.4|15
1646099240000|2022-03-01 01:47:20|33178.5|33058.5|33177|33057|33183.8|33063.8|33172.3|33052.3|15
1646099250000|2022-03-01 01:47:30|33179.7|33059.7|33177.2|33057.2|33180.8|33060.8|33175.9|33055.9|20
1646099260000|2022-03-01 01:47:40|33176.6|33056.6|33178.6|33058.6|33181|33061|33176.6|33056.6|17
1646099270000|2022-03-01 01:47:50|33177.3|33057.3|33175.3|33055.3|33179.3|33059.3|33175.3|33055.3|17
1646099280000|2022-03-01 01:48:00|33176|33056|33177.8|33057.8|33177.9|33057.9|33173.6|33053.6|14
1646099290000|2022-03-01 01:48:10|33174.5|33054.5|33180.7|33060.7|33183.6|33063.6|33172.2|33052.2|16
1646099300000|2022-03-01 01:48:20|33179.8|33059.8|33180.4|33060.4|33189.5|33069.5|33172.2|33052.2|15
1646099310000|2022-03-01 01:48:30|33180.3|33060.3|33176.6|33056.6|33181|33061|33174.5|33054.5|20
1646099320000|2022-03-01 01:48:40|33178.1|33058.1|33178.2|33058.2|33181.1|33061.1|33175.5|33055.5|11
1646099330000|2022-03-01 01:48:50|33176.9|33056.9|33173|33053|33181.7|33061.7|33171.4|33051.4|15
1646099340000|2022-03-01 01:49:00|33171.4|33051.4|33175.5|33055.5|33180.2|33060.2|33171.4|33051.4|14
1646099350000|2022-03-01 01:49:10|33177.3|33057.3|33176.8|33056.8|33180.4|33060.4|33175.4|33055.4|16
1646099360000|2022-03-01 01:49:20|33177.4|33057.4|33178.1|33058.1|33181.4|33061.4|33174.2|33054.2|18
1646099370000|2022-03-01 01:49:30|33174.5|33054.5|33176.7|33056.7|33177.9|33057.9|33173.9|33053.9|18
1646099380000|2022-03-01 01:49:40|33174.1|33054.1|33177.4|33057.4|33177.4|33057.4|33173|33053|15
1646099390000|2022-03-01 01:49:50|33178.6|33058.6|33178.5|33058.5|33181.1|33061.1|33173|33053|16
1646099400000|2022-03-01 01:50:00|33178.1|33058.1|33177.4|33057.4|33188.7|33068.7|33173.3|33053.3|31
1646099410000|2022-03-01 01:50:10|33185|33065|33178.2|33058.2|33194.4|33074.4|33168.7|33048.7|16
1646099420000|2022-03-01 01:50:20|33179.6|33059.6|33179.8|33059.8|33181.6|33061.6|33178.3|33058.3|15
1646099430000|2022-03-01 01:50:30|33181.6|33061.6|33183.9|33063.9|33186.1|33066.1|33178.6|33058.6|18
1646099440000|2022-03-01 01:50:40|33193.8|33073.8|33181.9|33061.9|33193.8|33073.8|33174.1|33054.1|25
1646099450000|2022-03-01 01:50:50|33181.8|33061.8|33179.3|33059.3|33182.1|33062.1|33178.1|33058.1|19
1646099460000|2022-03-01 01:51:00|33180.3|33060.3|33178.4|33058.4|33182.7|33062.7|33176.9|33056.9|16
1646099470000|2022-03-01 01:51:10|33175.6|33055.6|33187.2|33067.2|33187.2|33067.2|33175.6|33055.6|15
1646099480000|2022-03-01 01:51:20|33187.3|33067.3|33182.2|33062.2|33187.3|33067.3|33180.4|33060.4|12
1646099490000|2022-03-01 01:51:30|33184.4|33064.4|33183.5|33063.5|33185.5|33065.5|33181.8|33061.8|14
1646099500000|2022-03-01 01:51:40|33184.1|33064.1|33180.6|33060.6|33184.8|33064.8|33176.6|33056.6|14
1646099510000|2022-03-01 01:51:50|33179.4|33059.4|33180.6|33060.6|33183.7|33063.7|33177.7|33057.7|7
1646099520000|2022-03-01 01:52:00|33179.8|33059.8|33180.4|33060.4|33190.4|33070.4|33174|33054|18
1646099530000|2022-03-01 01:52:10|33179|33059|33180.7|33060.7|33182.5|33062.5|33177.8|33057.8|19
1646099540000|2022-03-01 01:52:20|33181.8|33061.8|33181.9|33061.9|33185.1|33065.1|33181|33061|15
1646099550000|2022-03-01 01:52:30|33181.7|33061.7|33183.3|33063.3|33184.3|33064.3|33178|33058|21
1646099560000|2022-03-01 01:52:40|33184.2|33064.2|33183.7|33063.7|33186|33066|33179.9|33059.9|14
1646099570000|2022-03-01 01:52:50|33180.1|33060.1|33179.4|33059.4|33184.4|33064.4|33177.8|33057.8|9
1646099580000|2022-03-01 01:53:00|33181|33061|33183|33063|33183.6|33063.6|33175.2|33055.2|11
1646099590000|2022-03-01 01:53:10|33183.1|33063.1|33182.2|33062.2|33184.4|33064.4|33181|33061|17
1646099600000|2022-03-01 01:53:20|33181.9|33061.9|33183.7|33063.7|33185.6|33065.6|33180.5|33060.5|9
1646099610000|2022-03-01 01:53:30|33185.1|33065.1|33183.6|33063.6|33185.1|33065.1|33177.9|33057.9|8
1646099620000|2022-03-01 01:53:40|33185.9|33065.9|33179.8|33059.8|33185.9|33065.9|33178.3|33058.3|11
1646099630000|2022-03-01 01:53:50|33184.3|33064.3|33182.7|33062.7|33184.4|33064.4|33177.7|33057.7|18
1646099640000|2022-03-01 01:54:00|33186.7|33066.7|33181.8|33061.8|33189.3|33069.3|33181.1|33061.1|12
1646099650000|2022-03-01 01:54:10|33185.2|33065.2|33188.9|33068.9|33188.9|33068.9|33185.2|33065.2|5
1646099660000|2022-03-01 01:54:20|33182.7|33062.7|33179.4|33059.4|33183.8|33063.8|33179.4|33059.4|4
1646099670000|2022-03-01 01:54:30|33182.7|33062.7|33185.3|33065.3|33185.3|33065.3|33177.9|33057.9|13
1646099680000|2022-03-01 01:54:40|33186.3|33066.3|33182.3|33062.3|33186.3|33066.3|33178.1|33058.1|12
1646099690000|2022-03-01 01:54:50|33183.4|33063.4|33183.3|33063.3|33185.1|33065.1|33181.4|33061.4|13
1646099700000|2022-03-01 01:55:00|33183.8|33063.8|33185.7|33065.7|33186.8|33066.8|33183.8|33063.8|4
1646099710000|2022-03-01 01:55:10|33185.2|33065.2|33184.5|33064.5|33188.1|33068.1|33183|33063|9
1646099720000|2022-03-01 01:55:20|33186|33066|33181.6|33061.6|33186.9|33066.9|33178.4|33058.4|10
1646099730000|2022-03-01 01:55:30|33180.9|33060.9|33182.6|33062.6|33186.1|33066.1|33180.2|33060.2|10
1646099740000|2022-03-01 01:55:40|33182.7|33062.7|33181.9|33061.9|33184.4|33064.4|33179.3|33059.3|12
1646099750000|2022-03-01 01:55:50|33180.7|33060.7|33183.1|33063.1|33186.6|33066.6|33180.1|33060.1|22
1646099760000|2022-03-01 01:56:00|33186.6|33066.6|33185.6|33065.6|33186.9|33066.9|33180.5|33060.5|8
1646099770000|2022-03-01 01:56:10|33182.2|33062.2|33183.4|33063.4|33185.2|33065.2|33181.8|33061.8|8
1646099780000|2022-03-01 01:56:20|33181.9|33061.9|33183.2|33063.2|33196.4|33076.4|33180.9|33060.9|16
1646099790000|2022-03-01 01:56:30|33183.9|33063.9|33182.3|33062.3|33185|33065|33181.4|33061.4|13
1646099800000|2022-03-01 01:56:40|33184.7|33064.7|33185.1|33065.1|33190.5|33070.5|33184|33064|16
1646099810000|2022-03-01 01:56:50|33184.6|33064.6|33182.8|33062.8|33187.4|33067.4|33182.7|33062.7|15
1646099820000|2022-03-01 01:57:00|33183.1|33063.1|33187.6|33067.6|33188.2|33068.2|33183.1|33063.1|13
1646099830000|2022-03-01 01:57:10|33187.2|33067.2|33189.9|33069.9|33190.5|33070.5|33182.1|33062.1|20
1646099840000|2022-03-01 01:57:20|33190.6|33070.6|33185.5|33065.5|33190.6|33070.6|33182.6|33062.6|12
1646099850000|2022-03-01 01:57:30|33187.7|33067.7|33189.5|33069.5|33197.4|33077.4|33185|33065|11
1646099860000|2022-03-01 01:57:40|33189.1|33069.1|33184.3|33064.3|33194.5|33074.5|33183.2|33063.2|6
1646099870000|2022-03-01 01:57:50|33188.5|33068.5|33186.1|33066.1|33190.5|33070.5|33186.1|33066.1|10
1646099880000|2022-03-01 01:58:00|33185.4|33065.4|33188.3|33068.3|33188.3|33068.3|33184.2|33064.2|9
1646099890000|2022-03-01 01:58:10|33189|33069|33191.8|33071.8|33201.7|33081.7|33185.3|33065.3|17
1646099900000|2022-03-01 01:58:20|33189.7|33069.7|33188|33068|33202.9|33082.9|33182.3|33062.3|17
1646099910000|2022-03-01 01:58:30|33192.1|33072.1|33186.6|33066.6|33193.6|33073.6|33183.7|33063.7|23
1646099920000|2022-03-01 01:58:40|33184.7|33064.7|33185.5|33065.5|33189.4|33069.4|33184.7|33064.7|20
1646099930000|2022-03-01 01:58:50|33186.2|33066.2|33186.5|33066.5|33188.2|33068.2|33184.3|33064.3|16
1646099940000|2022-03-01 01:59:00|33186.6|33066.6|33180.9|33060.9|33189|33069|33179.7|33059.7|9
1646099950000|2022-03-01 01:59:10|33185.9|33065.9|33183.4|33063.4|33185.9|33065.9|33181.4|33061.4|14
1646099960000|2022-03-01 01:59:20|33180.9|33060.9|33187|33067|33187.5|33067.5|33180.3|33060.3|11
1646099970000|2022-03-01 01:59:30|33182.7|33062.7|33186.5|33066.5|33187.7|33067.7|33180.8|33060.8|14
1646099980000|2022-03-01 01:59:40|33182.3|33062.3|33182.6|33062.6|33183.8|33063.8|33181.3|33061.3|13
1646099990000|2022-03-01 01:59:50|33184.4|33064.4|33180.5|33060.5|33190.1|33070.1|33179|33059|11
1646100000000|2022-03-01 02:00:00|33189.4|33069.4|33182.1|33062.1|33190.2|33070.2|33182.1|33062.1|22
1646100010000|2022-03-01 02:00:10|33184.3|33064.3|33181.2|33061.2|33184.5|33064.5|33181.2|33061.2|18
1646100020000|2022-03-01 02:00:20|33182.7|33062.7|33188.5|33068.5|33188.5|33068.5|33181.6|33061.6|16
1646100030000|2022-03-01 02:00:30|33188.2|33068.2|33182.5|33062.5|33188.8|33068.8|33182.5|33062.5|19
1646100040000|2022-03-01 02:00:40|33181.2|33061.2|33184.2|33064.2|33184.8|33064.8|33180.4|33060.4|12
1646100050000|2022-03-01 02:00:50|33183.3|33063.3|33180.4|33060.4|33184.8|33064.8|33178.1|33058.1|7
1646100060000|2022-03-01 02:01:00|33181.4|33061.4|33184.3|33064.3|33184.3|33064.3|33177.9|33057.9|8
1646100070000|2022-03-01 02:01:10|33184.9|33064.9|33182.7|33062.7|33192.2|33072.2|33178.2|33058.2|13
1646100080000|2022-03-01 02:01:20|33183.2|33063.2|33178.4|33058.4|33185|33065|33178.2|33058.2|29
1646100090000|2022-03-01 02:01:30|33179.1|33059.1|33180.6|33060.6|33184.1|33064.1|33177.6|33057.6|10
1646100100000|2022-03-01 02:01:40|33179.9|33059.9|33190.2|33070.2|33191.9|33071.9|33179.7|33059.7|17
1646100110000|2022-03-01 02:01:50|33180.5|33060.5|33188.8|33068.8|33199.3|33079.3|33178.2|33058.2|22
1646100120000|2022-03-01 02:02:00|33188.7|33068.7|33190.8|33070.8|33190.8|33070.8|33175.5|33055.5|21
1646100130000|2022-03-01 02:02:10|33180.5|33060.5|33180.8|33060.8|33186.3|33066.3|33180.1|33060.1|22
1646100140000|2022-03-01 02:02:20|33182|33062|33184.7|33064.7|33184.7|33064.7|33179.5|33059.5|14
1646100150000|2022-03-01 02:02:30|33180.9|33060.9|33179.5|33059.5|33183.4|33063.4|33178.6|33058.6|14
1646100160000|2022-03-01 02:02:40|33178.6|33058.6|33180.5|33060.5|33186|33066|33178.6|33058.6|13
1646100170000|2022-03-01 02:02:50|33179.8|33059.8|33178.8|33058.8|33182.5|33062.5|33178.8|33058.8|6
1646100180000|2022-03-01 02:03:00|33180.5|33060.5|33179.9|33059.9|33194.2|33074.2|33176.4|33056.4|16
1646100190000|2022-03-01 02:03:10|33183.7|33063.7|33177.4|33057.4|33191.7|33071.7|33176.8|33056.8|16
1646100200000|2022-03-01 02:03:20|33192|33072|33181.1|33061.1|33192|33072|33178.3|33058.3|11
1646100210000|2022-03-01 02:03:30|33177.5|33057.5|33182|33062|33184.6|33064.6|33176.9|33056.9|17
1646100220000|2022-03-01 02:03:40|33182.1|33062.1|33182.3|33062.3|33186|33066|33179.7|33059.7|18
1646100230000|2022-03-01 02:03:50|33180.1|33060.1|33196.1|33076.1|33196.1|33076.1|33179.7|33059.7|19
1646100240000|2022-03-01 02:04:00|33184|33064|33185|33065|33188.2|33068.2|33182.9|33062.9|22
1646100250000|2022-03-01 02:04:10|33185.8|33065.8|33187|33067|33188.1|33068.1|33182.8|33062.8|12
1646100260000|2022-03-01 02:04:20|33188.3|33068.3|33185.1|33065.1|33195.5|33075.5|33184.1|33064.1|9
1646100270000|2022-03-01 02:04:30|33184|33064|33184.5|33064.5|33186.3|33066.3|33179.6|33059.6|19
1646100280000|2022-03-01 02:04:40|33185.3|33065.3|33184.9|33064.9|33187.8|33067.8|33179.3|33059.3|14
1646100290000|2022-03-01 02:04:50|33186.2|33066.2|33182|33062|33188.9|33068.9|33178.8|33058.8|19
1646100300000|2022-03-01 02:05:00|33185.2|33065.2|33180.5|33060.5|33185.2|33065.2|33180.5|33060.5|14
1646100310000|2022-03-01 02:05:10|33181.6|33061.6|33188.1|33068.1|33196.4|33076.4|33180.6|33060.6|16
1646100320000|2022-03-01 02:05:20|33188.5|33068.5|33181.7|33061.7|33188.8|33068.8|33179.1|33059.1|11
1646100330000|2022-03-01 02:05:30|33180.5|33060.5|33181.1|33061.1|33196.4|33076.4|33180.3|33060.3|16
1646100340000|2022-03-01 02:05:40|33179.1|33059.1|33186.7|33066.7|33195.7|33075.7|33177.4|33057.4|15
1646100350000|2022-03-01 02:05:50|33186.6|33066.6|33180.7|33060.7|33191|33071|33180.7|33060.7|15
1646100360000|2022-03-01 02:06:00|33185.1|33065.1|33181.8|33061.8|33186.6|33066.6|33181.2|33061.2|11
1646100370000|2022-03-01 02:06:10|33182.9|33062.9|33187.4|33067.4|33187.8|33067.8|33182.9|33062.9|16
1646100380000|2022-03-01 02:06:20|33188.6|33068.6|33181.5|33061.5|33195.9|33075.9|33180.9|33060.9|12
1646100390000|2022-03-01 02:06:30|33185.9|33065.9|33186.9|33066.9|33197.2|33077.2|33182.9|33062.9|19
1646100400000|2022-03-01 02:06:40|33186|33066|33189.4|33069.4|33190.1|33070.1|33185.1|33065.1|15
1646100410000|2022-03-01 02:06:50|33191.1|33071.1|33187.4|33067.4|33191.1|33071.1|33185.2|33065.2|12
1646100420000|2022-03-01 02:07:00|33186.2|33066.2|33186.2|33066.2|33190.6|33070.6|33186|33066|14
1646100430000|2022-03-01 02:07:10|33186|33066|33190.2|33070.2|33190.2|33070.2|33186|33066|7
1646100440000|2022-03-01 02:07:20|33183.6|33063.6|33198.7|33078.7|33201|33081|33182.4|33062.4|10
1646100450000|2022-03-01 02:07:30|33199.2|33079.2|33183.9|33063.9|33201.3|33081.3|33183.9|33063.9|7
1646100460000|2022-03-01 02:07:40|33186.6|33066.6|33187.5|33067.5|33203.3|33083.3|33186.6|33066.6|16
1646100470000|2022-03-01 02:07:50|33189.1|33069.1|33191.2|33071.2|33192.4|33072.4|33188|33068|10
1646100480000|2022-03-01 02:08:00|33192.7|33072.7|33185.9|33065.9|33192.7|33072.7|33185.5|33065.5|9
1646100490000|2022-03-01 02:08:10|33184.8|33064.8|33200.5|33080.5|33202.4|33082.4|33184.8|33064.8|13
1646100500000|2022-03-01 02:08:20|33199.6|33079.6|33198.3|33078.3|33200.7|33080.7|33197.6|33077.6|10
1646100510000|2022-03-01 02:08:30|33198.5|33078.5|33187.7|33067.7|33201.8|33081.8|33185.6|33065.6|14
1646100520000|2022-03-01 02:08:40|33187.2|33067.2|33188|33068|33191.5|33071.5|33186.3|33066.3|19
1646100530000|2022-03-01 02:08:50|33187|33067|33191.1|33071.1|33192.9|33072.9|33187|33067|16
1646100540000|2022-03-01 02:09:00|33190.2|33070.2|33184.1|33064.1|33192.4|33072.4|33184.1|33064.1|7
1646100550000|2022-03-01 02:09:10|33192.5|33072.5|33191.2|33071.2|33201.5|33081.5|33186.3|33066.3|24
1646100560000|2022-03-01 02:09:20|33189.1|33069.1|33187.5|33067.5|33190.3|33070.3|33185.8|33065.8|18
1646100570000|2022-03-01 02:09:30|33190.1|33070.1|33191.1|33071.1|33193.9|33073.9|33189.2|33069.2|13
1646100580000|2022-03-01 02:09:40|33190.5|33070.5|33189.5|33069.5|33201.7|33081.7|33189.1|33069.1|16
1646100590000|2022-03-01 02:09:50|33191.1|33071.1|33189.1|33069.1|33201.1|33081.1|33189.1|33069.1|12
1646100600000|2022-03-01 02:10:00|33188.7|33068.7|33188.8|33068.8|33201.9|33081.9|33184.9|33064.9|16
1646100610000|2022-03-01 02:10:10|33186|33066|33187.1|33067.1|33201|33081|33185.3|33065.3|15
1646100620000|2022-03-01 02:10:20|33201|33081|33188.5|33068.5|33201|33081|33185.3|33065.3|14
1646100630000|2022-03-01 02:10:30|33187.5|33067.5|33190|33070|33193.7|33073.7|33187|33067|11
1646100640000|2022-03-01 02:10:40|33201.5|33081.5|33201.6|33081.6|33203.1|33083.1|33201.3|33081.3|10
1646100650000|2022-03-01 02:10:50|33202.7|33082.7|33191.4|33071.4|33202.7|33082.7|33188.7|33068.7|13
1646100660000|2022-03-01 02:11:00|33192.9|33072.9|33201.4|33081.4|33205.2|33085.2|33188.4|33068.4|33
1646100670000|2022-03-01 02:11:10|33201.8|33081.8|33209.6|33089.6|33215.7|33095.7|33201.8|33081.8|31
1646100680000|2022-03-01 02:11:20|33210.2|33090.2|33211.7|33091.7|33214.3|33094.3|33208.2|33088.2|27
1646100690000|2022-03-01 02:11:30|33213.2|33093.2|33216.8|33096.8|33217.9|33097.9|33212.9|33092.9|21
1646100700000|2022-03-01 02:11:40|33217|33097|33211.8|33091.8|33218.1|33098.1|33211.5|33091.5|16
1646100710000|2022-03-01 02:11:50|33212.4|33092.4|33222.1|33102.1|33226.3|33106.3|33209.5|33089.5|18
1646100720000|2022-03-01 02:12:00|33220.8|33100.8|33212.3|33092.3|33222|33102|33205.6|33085.6|25
1646100730000|2022-03-01 02:12:10|33211|33091|33212.8|33092.8|33215.8|33095.8|33210|33090|19
1646100740000|2022-03-01 02:12:20|33212.9|33092.9|33214.5|33094.5|33215.1|33095.1|33212.2|33092.2|19
1646100750000|2022-03-01 02:12:30|33215.3|33095.3|33206.9|33086.9|33215.6|33095.6|33206.9|33086.9|14
1646100760000|2022-03-01 02:12:40|33210.5|33090.5|33211.3|33091.3|33221.5|33101.5|33210.3|33090.3|19
1646100770000|2022-03-01 02:12:50|33208.8|33088.8|33217.3|33097.3|33217.4|33097.4|33206.4|33086.4|29
1646100780000|2022-03-01 02:13:00|33215.5|33095.5|33224.2|33104.2|33227.2|33107.2|33214.7|33094.7|17
1646100790000|2022-03-01 02:13:10|33215.9|33095.9|33217.6|33097.6|33218.8|33098.8|33214.4|33094.4|17
1646100800000|2022-03-01 02:13:20|33217.9|33097.9|33215.2|33095.2|33218.5|33098.5|33214.7|33094.7|12
1646100810000|2022-03-01 02:13:30|33216.8|33096.8|33215.9|33095.9|33216.8|33096.8|33212|33092|13
1646100820000|2022-03-01 02:13:40|33212.4|33092.4|33214.7|33094.7|33215.4|33095.4|33205.1|33085.1|24
1646100830000|2022-03-01 02:13:50|33211.3|33091.3|33212|33092|33214.7|33094.7|33207.2|33087.2|20
1646100840000|2022-03-01 02:14:00|33212.4|33092.4|33208.7|33088.7|33216.7|33096.7|33208.3|33088.3|15
1646100850000|2022-03-01 02:14:10|33210.6|33090.6|33210.8|33090.8|33214.8|33094.8|33209.1|33089.1|17
1646100860000|2022-03-01 02:14:20|33210.6|33090.6|33212.3|33092.3|33217.3|33097.3|33210|33090|16
1646100870000|2022-03-01 02:14:30|33215.5|33095.5|33211.6|33091.6|33218.2|33098.2|33207.3|33087.3|19
1646100880000|2022-03-01 02:14:40|33212|33092|33215.7|33095.7|33215.7|33095.7|33209.8|33089.8|18
1646100890000|2022-03-01 02:14:50|33206.5|33086.5|33212|33092|33216.3|33096.3|33206.5|33086.5|18
1646100900000|2022-03-01 02:15:00|33211.6|33091.6|33213.7|33093.7|33214|33094|33210.1|33090.1|12
1646100910000|2022-03-01 02:15:10|33210.7|33090.7|33212.9|33092.9|33215.4|33095.4|33210.7|33090.7|16
1646100920000|2022-03-01 02:15:20|33212.3|33092.3|33205.5|33085.5|33218.7|33098.7|33204.1|33084.1|18
1646100930000|2022-03-01 02:15:30|33206.6|33086.6|33208.2|33088.2|33214.3|33094.3|33205.6|33085.6|15
1646100940000|2022-03-01 02:15:40|33209|33089|33206|33086|33213.1|33093.1|33203.5|33083.5|18
1646100950000|2022-03-01 02:15:50|33208.9|33088.9|33210.2|33090.2|33215.1|33095.1|33207.8|33087.8|25
1646100960000|2022-03-01 02:16:00|33211.6|33091.6|33212|33092|33212.7|33092.7|33206.2|33086.2|16
1646100970000|2022-03-01 02:16:10|33209.9|33089.9|33210.4|33090.4|33214.8|33094.8|33209.9|33089.9|11
1646100980000|2022-03-01 02:16:20|33212.1|33092.1|33208.2|33088.2|33218.2|33098.2|33201.2|33081.2|27
1646100990000|2022-03-01 02:16:30|33211.4|33091.4|33210.8|33090.8|33212.6|33092.6|33207.3|33087.3|16
1646101000000|2022-03-01 02:16:40|33211.5|33091.5|33210.4|33090.4|33214.6|33094.6|33202.9|33082.9|17
1646101010000|2022-03-01 02:16:50|33209.3|33089.3|33213.6|33093.6|33214.7|33094.7|33208.6|33088.6|19
1646101020000|2022-03-01 02:17:00|33213.8|33093.8|33214.3|33094.3|33216.2|33096.2|33213.4|33093.4|17
1646101030000|2022-03-01 02:17:10|33214.2|33094.2|33216.4|33096.4|33217.1|33097.1|33213.5|33093.5|19
1646101040000|2022-03-01 02:17:20|33216.7|33096.7|33215|33095|33218.3|33098.3|33209|33089|17
1646101050000|2022-03-01 02:17:30|33212.6|33092.6|33216.7|33096.7|33219.9|33099.9|33212|33092|19
1646101060000|2022-03-01 02:17:40|33217.4|33097.4|33220.6|33100.6|33221.1|33101.1|33214.6|33094.6|24
1646101070000|2022-03-01 02:17:50|33220.9|33100.9|33212.7|33092.7|33221.2|33101.2|33212.7|33092.7|15
1646101080000|2022-03-01 02:18:00|33213.2|33093.2|33217.3|33097.3|33219.5|33099.5|33213.2|33093.2|19
1646101090000|2022-03-01 02:18:10|33215.9|33095.9|33216.1|33096.1|33218.5|33098.5|33212.9|33092.9|19
1646101100000|2022-03-01 02:18:20|33216|33096|33216.7|33096.7|33217.1|33097.1|33213.1|33093.1|15
1646101110000|2022-03-01 02:18:30|33216.3|33096.3|33210.8|33090.8|33217.5|33097.5|33208|33088|12
1646101120000|2022-03-01 02:18:40|33210.2|33090.2|33211.4|33091.4|33214.3|33094.3|33208.8|33088.8|17
1646101130000|2022-03-01 02:18:50|33210.2|33090.2|33214.1|33094.1|33215.5|33095.5|33208.7|33088.7|17
1646101140000|2022-03-01 02:19:00|33218.9|33098.9|33205.9|33085.9|33219.2|33099.2|33205.9|33085.9|18
1646101150000|2022-03-01 02:19:10|33210.4|33090.4|33212.4|33092.4|33213.9|33093.9|33208.2|33088.2|16
1646101160000|2022-03-01 02:19:20|33213.7|33093.7|33213.6|33093.6|33215.8|33095.8|33207|33087|24
1646101170000|2022-03-01 02:19:30|33214.5|33094.5|33214.3|33094.3|33214.6|33094.6|33207.9|33087.9|10
1646101180000|2022-03-01 02:19:40|33206.8|33086.8|33216.4|33096.4|33216.4|33096.4|33206.8|33086.8|17
1646101190000|2022-03-01 02:19:50|33215.8|33095.8|33213.4|33093.4|33215.8|33095.8|33211.6|33091.6|14
1646101200000|2022-03-01 02:20:00|33215.1|33095.1|33214.5|33094.5|33218.4|33098.4|33206.6|33086.6|15
1646101210000|2022-03-01 02:20:10|33215.1|33095.1|33210.5|33090.5|33215.1|33095.1|33209.1|33089.1|10
1646101220000|2022-03-01 02:20:20|33212.4|33092.4|33211.4|33091.4|33215|33095|33210.7|33090.7|10
1646101230000|2022-03-01 02:20:30|33209.9|33089.9|33211.5|33091.5|33217|33097|33209.9|33089.9|22
1646101240000|2022-03-01 02:20:40|33210.7|33090.7|33211|33091|33214.9|33094.9|33210.7|33090.7|16
1646101250000|2022-03-01 02:20:50|33213.3|33093.3|33214.9|33094.9|33221.6|33101.6|33208.4|33088.4|17
1646101260000|2022-03-01 02:21:00|33216.4|33096.4|33213.9|33093.9|33216.4|33096.4|33209.8|33089.8|14
1646101270000|2022-03-01 02:21:10|33214.6|33094.6|33212.9|33092.9|33215|33095|33209.6|33089.6|9
1646101280000|2022-03-01 02:21:20|33214.5|33094.5|33211.8|33091.8|33216.3|33096.3|33207.9|33087.9|19
1646101290000|2022-03-01 02:21:30|33213.1|33093.1|33216.9|33096.9|33216.9|33096.9|33213|33093|7
1646101300000|2022-03-01 02:21:40|33210.2|33090.2|33213.8|33093.8|33216.8|33096.8|33210.2|33090.2|16
1646101310000|2022-03-01 02:21:50|33210.7|33090.7|33205.9|33085.9|33216.2|33096.2|33205.9|33085.9|10
1646101320000|2022-03-01 02:22:00|33208.5|33088.5|33210.9|33090.9|33213.1|33093.1|33207.5|33087.5|20
1646101330000|2022-03-01 02:22:10|33209.4|33089.4|33207.9|33087.9|33211.3|33091.3|33204.7|33084.7|16
1646101340000|2022-03-01 02:22:20|33207.1|33087.1|33210.7|33090.7|33213.2|33093.2|33207.1|33087.1|13
1646101350000|2022-03-01 02:22:30|33212.3|33092.3|33212.2|33092.2|33213.2|33093.2|33210.6|33090.6|24
1646101360000|2022-03-01 02:22:40|33211.9|33091.9|33210.6|33090.6|33211.9|33091.9|33207.5|33087.5|14
1646101370000|2022-03-01 02:22:50|33212.3|33092.3|33211.9|33091.9|33212.5|33092.5|33208.7|33088.7|18
1646101380000|2022-03-01 02:23:00|33211.8|33091.8|33210.1|33090.1|33219.8|33099.8|33207.5|33087.5|18
1646101390000|2022-03-01 02:23:10|33208.8|33088.8|33211|33091|33214.6|33094.6|33208.8|33088.8|17
1646101400000|2022-03-01 02:23:20|33210.9|33090.9|33211.8|33091.8|33216.5|33096.5|33210.9|33090.9|19
1646101410000|2022-03-01 02:23:30|33211|33091|33215.5|33095.5|33216.1|33096.1|33211|33091|25
1646101420000|2022-03-01 02:23:40|33215.1|33095.1|33211.6|33091.6|33216|33096|33209.2|33089.2|15
1646101430000|2022-03-01 02:23:50|33217.2|33097.2|33214.6|33094.6|33217.5|33097.5|33212.7|33092.7|14
1646101440000|2022-03-01 02:24:00|33209.6|33089.6|33213.5|33093.5|33216.4|33096.4|33209.6|33089.6|19
1646101450000|2022-03-01 02:24:10|33214.2|33094.2|33213.3|33093.3|33215.1|33095.1|33212.3|33092.3|10
1646101460000|2022-03-01 02:24:20|33212.9|33092.9|33214.7|33094.7|33217.2|33097.2|33212.9|33092.9|14
1646101470000|2022-03-01 02:24:30|33214.8|33094.8|33207.5|33087.5|33215.3|33095.3|33203.3|33083.3|19
1646101480000|2022-03-01 02:24:40|33208.6|33088.6|33208.5|33088.5|33216.9|33096.9|33208.5|33088.5|16
1646101490000|2022-03-01 02:24:50|33208|33088|33214.4|33094.4|33214.4|33094.4|33207.5|33087.5|13
1646101500000|2022-03-01 02:25:00|33215.1|33095.1|33208|33088|33215.4|33095.4|33208|33088|18
1646101510000|2022-03-01 02:25:10|33207.4|33087.4|33210.3|33090.3|33213.9|33093.9|33207.4|33087.4|20
1646101520000|2022-03-01 02:25:20|33210.6|33090.6|33208.2|33088.2|33213.5|33093.5|33208.2|33088.2|12
1646101530000|2022-03-01 02:25:30|33209.4|33089.4|33210.4|33090.4|33213.1|33093.1|33206.8|33086.8|22
1646101540000|2022-03-01 02:25:40|33210|33090|33209|33089|33218|33098|33202|33082|20
1646101550000|2022-03-01 02:25:50|33206.4|33086.4|33208.9|33088.9|33213.1|33093.1|33205.1|33085.1|16
1646101560000|2022-03-01 02:26:00|33211.7|33091.7|33211.3|33091.3|33214.5|33094.5|33210.4|33090.4|21
1646101570000|2022-03-01 02:26:10|33210.7|33090.7|33212.4|33092.4|33213.2|33093.2|33209.1|33089.1|9
1646101580000|2022-03-01 02:26:20|33209.7|33089.7|33210.1|33090.1|33212.7|33092.7|33208.7|33088.7|11
1646101590000|2022-03-01 02:26:30|33212.4|33092.4|33207.1|33087.1|33213.8|33093.8|33207.1|33087.1|19
1646101600000|2022-03-01 02:26:40|33208.2|33088.2|33214.5|33094.5|33214.5|33094.5|33205.4|33085.4|19
1646101610000|2022-03-01 02:26:50|33208.5|33088.5|33211|33091|33215.5|33095.5|33208.5|33088.5|10
1646101620000|2022-03-01 02:27:00|33210.4|33090.4|33212.2|33092.2|33213.4|33093.4|33210|33090|20
1646101630000|2022-03-01 02:27:10|33212.4|33092.4|33210.3|33090.3|33214.2|33094.2|33210.3|33090.3|13
1646101640000|2022-03-01 02:27:20|33207.7|33087.7|33210.1|33090.1|33210.1|33090.1|33207.2|33087.2|5
1646101650000|2022-03-01 02:27:30|33204.5|33084.5|33208.4|33088.4|33212|33092|33203|33083|13
1646101660000|2022-03-01 02:27:40|33206.4|33086.4|33207|33087|33211.8|33091.8|33204.3|33084.3|10
1646101670000|2022-03-01 02:27:50|33211.3|33091.3|33213.1|33093.1|33215.4|33095.4|33208.5|33088.5|13
1646101680000|2022-03-01 02:28:00|33210.9|33090.9|33215.2|33095.2|33215.2|33095.2|33210.9|33090.9|12
1646101690000|2022-03-01 02:28:10|33212|33092|33214.3|33094.3|33214.9|33094.9|33212|33092|7
1646101700000|2022-03-01 02:28:20|33213.1|33093.1|33209|33089|33219.5|33099.5|33209|33089|6
1646101710000|2022-03-01 02:28:30|33210.2|33090.2|33214.9|33094.9|33214.9|33094.9|33210.2|33090.2|7
1646101720000|2022-03-01 02:28:40|33213.4|33093.4|33209.7|33089.7|33213.4|33093.4|33206.2|33086.2|7
1646101730000|2022-03-01 02:28:50|33216.9|33096.9|33210.9|33090.9|33216.9|33096.9|33210|33090|8
1646101740000|2022-03-01 02:29:00|33210|33090|33213|33093|33213|33093|33208.6|33088.6|6
1646101750000|2022-03-01 02:29:10|33212|33092|33210.9|33090.9|33212|33092|33203.4|33083.4|13
1646101760000|2022-03-01 02:29:20|33211.9|33091.9|33213.8|33093.8|33214.6|33094.6|33208.8|33088.8|8
1646101770000|2022-03-01 02:29:30|33214.6|33094.6|33211|33091|33214.7|33094.7|33210|33090|6
1646101780000|2022-03-01 02:29:40|33209.6|33089.6|33207.4|33087.4|33213.1|33093.1|33207.4|33087.4|13
1646101790000|2022-03-01 02:29:50|33210.9|33090.9|33208.4|33088.4|33212.6|33092.6|33207.4|33087.4|8
1646101800000|2022-03-01 02:30:00|33207.4|33087.4|33210.2|33090.2|33220.3|33100.3|33204.6|33084.6|16
1646101810000|2022-03-01 02:30:10|33204.7|33084.7|33209.6|33089.6|33211.3|33091.3|33204.7|33084.7|11
1646101820000|2022-03-01 02:30:20|33207.3|33087.3|33206.2|33086.2|33216.8|33096.8|33200.5|33080.5|15
1646101830000|2022-03-01 02:30:30|33202.8|33082.8|33210|33090|33214.6|33094.6|33202.8|33082.8|17
1646101840000|2022-03-01 02:30:40|33212.1|33092.1|33211.6|33091.6|33214.2|33094.2|33209|33089|15
1646101850000|2022-03-01 02:30:50|33210.5|33090.5|33206.9|33086.9|33211.1|33091.1|33206.9|33086.9|14
1646101860000|2022-03-01 02:31:00|33205.6|33085.6|33206.3|33086.3|33207.9|33087.9|33204|33084|15
1646101870000|2022-03-01 02:31:10|33208.9|33088.9|33207.4|33087.4|33222.3|33102.3|33204.6|33084.6|10
1646101880000|2022-03-01 02:31:20|33206.9|33086.9|33211.2|33091.2|33212.2|33092.2|33204.7|33084.7|19
1646101890000|2022-03-01 02:31:30|33212.4|33092.4|33210.2|33090.2|33215|33095|33210.2|33090.2|12
1646101900000|2022-03-01 02:31:40|33210.8|33090.8|33210.1|33090.1|33214.2|33094.2|33209.1|33089.1|7
1646101910000|2022-03-01 02:31:50|33210.2|33090.2|33209.2|33089.2|33212.3|33092.3|33208.8|33088.8|8
1646101920000|2022-03-01 02:32:00|33211.7|33091.7|33205.5|33085.5|33211.7|33091.7|33205.5|33085.5|7
1646101930000|2022-03-01 02:32:10|33206.2|33086.2|33206.8|33086.8|33216.1|33096.1|33202|33082|16
1646101940000|2022-03-01 02:32:20|33204|33084|33209.4|33089.4|33212.7|33092.7|33204|33084|9
1646101950000|2022-03-01 02:32:30|33211.6|33091.6|33215.7|33095.7|33216|33096|33210|33090|10
1646101960000|2022-03-01 02:32:40|33214.5|33094.5|33208|33088|33214.5|33094.5|33207.6|33087.6|7
1646101970000|2022-03-01 02:32:50|33207.9|33087.9|33206|33086|33214.3|33094.3|33203.1|33083.1|11
1646101980000|2022-03-01 02:33:00|33205.4|33085.4|33206.5|33086.5|33210.5|33090.5|33204.7|33084.7|13
1646101990000|2022-03-01 02:33:10|33207.6|33087.6|33210.1|33090.1|33220.6|33100.6|33202.6|33082.6|7
1646102000000|2022-03-01 02:33:20|33210|33090|33207|33087|33211.3|33091.3|33203.4|33083.4|12
1646102010000|2022-03-01 02:33:30|33205.3|33085.3|33211.5|33091.5|33212.9|33092.9|33204.6|33084.6|13
1646102020000|2022-03-01 02:33:40|33209.3|33089.3|33204.8|33084.8|33220.3|33100.3|33201|33081|17
1646102030000|2022-03-01 02:33:50|33203.1|33083.1|33210.6|33090.6|33214.9|33094.9|33203.1|33083.1|16
1646102040000|2022-03-01 02:34:00|33210.7|33090.7|33212.7|33092.7|33212.8|33092.8|33208.6|33088.6|16
1646102050000|2022-03-01 02:34:10|33213.7|33093.7|33212.1|33092.1|33215.5|33095.5|33210.6|33090.6|8
1646102060000|2022-03-01 02:34:20|33209.9|33089.9|33211.4|33091.4|33213.1|33093.1|33209.9|33089.9|17
1646102070000|2022-03-01 02:34:30|33212.5|33092.5|33205.1|33085.1|33213.6|33093.6|33203.4|33083.4|7
1646102080000|2022-03-01 02:34:40|33207.5|33087.5|33210.3|33090.3|33212.8|33092.8|33206.4|33086.4|16
1646102090000|2022-03-01 02:34:50|33202.3|33082.3|33210.5|33090.5|33212.7|33092.7|33202.3|33082.3|14
1646102100000|2022-03-01 02:35:00|33210.2|33090.2|33212.5|33092.5|33217.7|33097.7|33208.7|33088.7|17
1646102110000|2022-03-01 02:35:10|33214.1|33094.1|33213.2|33093.2|33215|33095|33209.7|33089.7|9
1646102120000|2022-03-01 02:35:20|33212.8|33092.8|33211.7|33091.7|33214.2|33094.2|33209|33089|12
1646102130000|2022-03-01 02:35:30|33211|33091|33208.5|33088.5|33213.9|33093.9|33208.5|33088.5|18
1646102140000|2022-03-01 02:35:40|33209|33089|33212.1|33092.1|33212.8|33092.8|33208.5|33088.5|15
1646102150000|2022-03-01 02:35:50|33212.9|33092.9|33212.7|33092.7|33214.7|33094.7|33209.9|33089.9|9
1646102160000|2022-03-01 02:36:00|33213.1|33093.1|33211.3|33091.3|33214.1|33094.1|33209.9|33089.9|21
1646102170000|2022-03-01 02:36:10|33212.7|33092.7|33215|33095|33216.7|33096.7|33211.7|33091.7|15
1646102180000|2022-03-01 02:36:20|33212.4|33092.4|33212.2|33092.2|33214.7|33094.7|33211.3|33091.3|8
1646102190000|2022-03-01 02:36:30|33214.3|33094.3|33208.4|33088.4|33214.4|33094.4|33208.4|33088.4|11
1646102200000|2022-03-01 02:36:40|33208.9|33088.9|33211|33091|33212.2|33092.2|33208.9|33088.9|10
1646102210000|2022-03-01 02:36:50|33209.4|33089.4|33208.8|33088.8|33214.9|33094.9|33203.3|33083.3|17
1646102220000|2022-03-01 02:37:00|33210.1|33090.1|33211.8|33091.8|33218.8|33098.8|33209.1|33089.1|13
1646102230000|2022-03-01 02:37:10|33214.1|33094.1|33217.8|33097.8|33217.8|33097.8|33209.7|33089.7|7
1646102240000|2022-03-01 02:37:20|33218.1|33098.1|33215.8|33095.8|33219.6|33099.6|33215.6|33095.6|5
1646102250000|2022-03-01 02:37:30|33220.5|33100.5|33221.3|33101.3|33221.6|33101.6|33220.5|33100.5|6
1646102260000|2022-03-01 02:37:40|33221.2|33101.2|33214.9|33094.9|33221.2|33101.2|33205.3|33085.3|13
1646102270000|2022-03-01 02:37:50|33215.8|33095.8|33217.3|33097.3|33217.3|33097.3|33209.4|33089.4|12
1646102280000|2022-03-01 02:38:00|33212.1|33092.1|33211.3|33091.3|33217.1|33097.1|33211.3|33091.3|8
1646102290000|2022-03-01 02:38:10|33214.2|33094.2|33214.6|33094.6|33215.6|33095.6|33212.8|33092.8|11
1646102300000|2022-03-01 02:38:20|33214.7|33094.7|33211.6|33091.6|33222.7|33102.7|33210|33090|13
1646102310000|2022-03-01 02:38:30|33215.2|33095.2|33213.1|33093.1|33215.2|33095.2|33210.7|33090.7|7
1646102320000|2022-03-01 02:38:40|33216.3|33096.3|33210.9|33090.9|33222.4|33102.4|33210.9|33090.9|6
1646102330000|2022-03-01 02:38:50|33212.8|33092.8|33211.6|33091.6|33216.2|33096.2|33209.2|33089.2|5
1646102340000|2022-03-01 02:39:00|33216|33096|33213|33093|33216.2|33096.2|33209.3|33089.3|16
1646102350000|2022-03-01 02:39:10|33212.4|33092.4|33213.2|33093.2|33217.8|33097.8|33209.8|33089.8|12
1646102360000|2022-03-01 02:39:20|33209.3|33089.3|33216.3|33096.3|33217.3|33097.3|33208.1|33088.1|14
1646102370000|2022-03-01 02:39:30|33214.4|33094.4|33214|33094|33216.6|33096.6|33211.8|33091.8|10
1646102380000|2022-03-01 02:39:40|33215.3|33095.3|33213.5|33093.5|33218.3|33098.3|33213.5|33093.5|21
1646102390000|2022-03-01 02:39:50|33211.4|33091.4|33217.2|33097.2|33219.1|33099.1|33211.4|33091.4|18
1646102400000|2022-03-01 02:40:00|33219.5|33099.5|33214.3|33094.3|33219.5|33099.5|33212|33092|19
1646102410000|2022-03-01 02:40:10|33212|33092|33215.4|33095.4|33223.7|33103.7|33212|33092|12
1646102420000|2022-03-01 02:40:20|33216.9|33096.9|33212|33092|33217|33097|33209.5|33089.5|22
1646102430000|2022-03-01 02:40:30|33211.1|33091.1|33218.7|33098.7|33218.7|33098.7|33210.7|33090.7|12
1646102440000|2022-03-01 02:40:40|33212.4|33092.4|33213|33093|33215.7|33095.7|33210.6|33090.6|14
1646102450000|2022-03-01 02:40:50|33212.6|33092.6|33212.5|33092.5|33213.9|33093.9|33210.3|33090.3|18
1646102460000|2022-03-01 02:41:00|33208.7|33088.7|33213.7|33093.7|33216|33096|33207.1|33087.1|6
1646102470000|2022-03-01 02:41:10|33216.4|33096.4|33214.6|33094.6|33216.5|33096.5|33209.2|33089.2|16
1646102480000|2022-03-01 02:41:20|33210.9|33090.9|33214.8|33094.8|33214.8|33094.8|33202.7|33082.7|10
1646102490000|2022-03-01 02:41:30|33211|33091|33214.4|33094.4|33216.3|33096.3|33210.5|33090.5|13
1646102500000|2022-03-01 02:41:40|33214.8|33094.8|33211.9|33091.9|33214.8|33094.8|33209.9|33089.9|9
1646102510000|2022-03-01 02:41:50|33211.5|33091.5|33213.1|33093.1|33218.3|33098.3|33211|33091|19
1646102520000|2022-03-01 02:42:00|33215.6|33095.6|33215.4|33095.4|33217.3|33097.3|33210.8|33090.8|15
1646102530000|2022-03-01 02:42:10|33213.3|33093.3|33214.5|33094.5|33214.9|33094.9|33211.5|33091.5|15
1646102540000|2022-03-01 02:42:20|33215.2|33095.2|33212.4|33092.4|33222.1|33102.1|33210.9|33090.9|13
1646102550000|2022-03-01 02:42:30|33213.3|33093.3|33212.8|33092.8|33217.5|33097.5|33210.3|33090.3|16
1646102560000|2022-03-01 02:42:40|33215.1|33095.1|33216.5|33096.5|33218.5|33098.5|33211.9|33091.9|23
1646102570000|2022-03-01 02:42:50|33216.4|33096.4|33216.5|33096.5|33216.5|33096.5|33210.9|33090.9|16
1646102580000|2022-03-01 02:43:00|33213.7|33093.7|33211.3|33091.3|33216.7|33096.7|33211.3|33091.3|11
1646102590000|2022-03-01 02:43:10|33215.3|33095.3|33219.1|33099.1|33219.1|33099.1|33215.3|33095.3|5
1646102600000|2022-03-01 02:43:20|33219.2|33099.2|33219.8|33099.8|33220.1|33100.1|33213.4|33093.4|13
1646102610000|2022-03-01 02:43:30|33213.8|33093.8|33216.5|33096.5|33217.8|33097.8|33213.8|33093.8|18
1646102620000|2022-03-01 02:43:40|33214.7|33094.7|33212.8|33092.8|33217.3|33097.3|33212.8|33092.8|11
1646102630000|2022-03-01 02:43:50|33213.5|33093.5|33215.1|33095.1|33217.1|33097.1|33210.1|33090.1|11
1646102640000|2022-03-01 02:44:00|33216.3|33096.3|33207.4|33087.4|33216.3|33096.3|33207.4|33087.4|5
1646102650000|2022-03-01 02:44:10|33209.8|33089.8|33218.1|33098.1|33218.1|33098.1|33208.3|33088.3|8
1646102660000|2022-03-01 02:44:20|33216.5|33096.5|33210.4|33090.4|33216.5|33096.5|33208.2|33088.2|7
1646102670000|2022-03-01 02:44:30|33209|33089|33216.1|33096.1|33218.2|33098.2|33208.2|33088.2|14
1646102680000|2022-03-01 02:44:40|33216.7|33096.7|33212|33092|33216.7|33096.7|33208.7|33088.7|10
1646102690000|2022-03-01 02:44:50|33214.1|33094.1|33212.7|33092.7|33225.2|33105.2|33211|33091|22
1646102700000|2022-03-01 02:45:00|33223.1|33103.1|33217.5|33097.5|33226.9|33106.9|33210.9|33090.9|23
1646102710000|2022-03-01 02:45:10|33212.5|33092.5|33214.8|33094.8|33220.4|33100.4|33212.5|33092.5|23
1646102720000|2022-03-01 02:45:20|33217.6|33097.6|33215.4|33095.4|33217.6|33097.6|33213.7|33093.7|14
1646102730000|2022-03-01 02:45:30|33215.9|33095.9|33213.4|33093.4|33219.6|33099.6|33213.4|33093.4|8
1646102740000|2022-03-01 02:45:40|33212.9|33092.9|33217.4|33097.4|33217.4|33097.4|33212.1|33092.1|12
1646102750000|2022-03-01 02:45:50|33218.2|33098.2|33217.7|33097.7|33219.6|33099.6|33216|33096|13
1646102760000|2022-03-01 02:46:00|33216.2|33096.2|33218.9|33098.9|33220|33100|33214|33094|15
1646102770000|2022-03-01 02:46:10|33219.4|33099.4|33220|33100|33220.5|33100.5|33217.8|33097.8|8
1646102780000|2022-03-01 02:46:20|33220.1|33100.1|33215.1|33095.1|33220.3|33100.3|33215.1|33095.1|12
1646102790000|2022-03-01 02:46:30|33214.8|33094.8|33212.2|33092.2|33215.1|33095.1|33209.4|33089.4|11
1646102800000|2022-03-01 02:46:40|33208.5|33088.5|33217.8|33097.8|33223.7|33103.7|33208.5|33088.5|11
1646102810000|2022-03-01 02:46:50|33218.7|33098.7|33217.2|33097.2|33229.3|33109.3|33216.9|33096.9|11
1646102820000|2022-03-01 02:47:00|33216.9|33096.9|33215.2|33095.2|33220.3|33100.3|33214.5|33094.5|12
1646102830000|2022-03-01 02:47:10|33212.2|33092.2|33214.4|33094.4|33214.5|33094.5|33212.2|33092.2|6
1646102840000|2022-03-01 02:47:20|33215.1|33095.1|33208.2|33088.2|33217.7|33097.7|33208.2|33088.2|9
1646102850000|2022-03-01 02:47:30|33214.6|33094.6|33209.1|33089.1|33214.6|33094.6|33207.2|33087.2|11
1646102860000|2022-03-01 02:47:40|33208.2|33088.2|33209.1|33089.1|33212.9|33092.9|33208.2|33088.2|7
1646102870000|2022-03-01 02:47:50|33211.9|33091.9|33223.8|33103.8|33223.8|33103.8|33211.9|33091.9|9
1646102880000|2022-03-01 02:48:00|33224|33104|33214.9|33094.9|33224|33104|33211.6|33091.6|5
1646102890000|2022-03-01 02:48:10|33217.4|33097.4|33217.6|33097.6|33219.4|33099.4|33209.9|33089.9|13
1646102900000|2022-03-01 02:48:20|33216.7|33096.7|33219.8|33099.8|33219.8|33099.8|33212.9|33092.9|14
1646102910000|2022-03-01 02:48:30|33220.7|33100.7|33216.4|33096.4|33220.7|33100.7|33214.6|33094.6|11
1646102920000|2022-03-01 02:48:40|33219.1|33099.1|33218.7|33098.7|33221.7|33101.7|33216.2|33096.2|16
1646102930000|2022-03-01 02:48:50|33217.3|33097.3|33216|33096|33221.3|33101.3|33216|33096|19
1646102940000|2022-03-01 02:49:00|33214.7|33094.7|33218.2|33098.2|33219.4|33099.4|33214.7|33094.7|13
1646102950000|2022-03-01 02:49:10|33219.7|33099.7|33217.7|33097.7|33219.7|33099.7|33215.9|33095.9|14
1646102960000|2022-03-01 02:49:20|33215.6|33095.6|33214.9|33094.9|33218.5|33098.5|33214.1|33094.1|12
1646102970000|2022-03-01 02:49:30|33217.3|33097.3|33211.4|33091.4|33218.3|33098.3|33211.4|33091.4|6
1646102980000|2022-03-01 02:49:40|33212.9|33092.9|33211.5|33091.5|33219|33099|33211.5|33091.5|12
1646102990000|2022-03-01 02:49:50|33218|33098|33221.6|33101.6|33221.6|33101.6|33217.7|33097.7|7
1646103000000|2022-03-01 02:50:00|33221.2|33101.2|33218.4|33098.4|33221.7|33101.7|33215.3|33095.3|12
1646103010000|2022-03-01 02:50:10|33219|33099|33221.5|33101.5|33221.5|33101.5|33217.6|33097.6|10
1646103020000|2022-03-01 02:50:20|33220.1|33100.1|33217.8|33097.8|33220.7|33100.7|33212.7|33092.7|16
1646103030000|2022-03-01 02:50:30|33220|33100|33219.8|33099.8|33220|33100|33214.1|33094.1|13
1646103040000|2022-03-01 02:50:40|33220.7|33100.7|33220.5|33100.5|33220.7|33100.7|33215.7|33095.7|7
1646103050000|2022-03-01 02:50:50|33218.5|33098.5|33218|33098|33220.9|33100.9|33216.7|33096.7|15
1646103060000|2022-03-01 02:51:00|33218.5|33098.5|33212.1|33092.1|33221.5|33101.5|33212.1|33092.1|12
1646103070000|2022-03-01 02:51:10|33213.1|33093.1|33215.8|33095.8|33217.5|33097.5|33212.9|33092.9|14
1646103080000|2022-03-01 02:51:20|33217|33097|33218.6|33098.6|33222.9|33102.9|33209.1|33089.1|18
1646103090000|2022-03-01 02:51:30|33220.7|33100.7|33219.2|33099.2|33223|33103|33214.4|33094.4|18
1646103100000|2022-03-01 02:51:40|33219.8|33099.8|33214.6|33094.6|33221.8|33101.8|33214.6|33094.6|11
1646103110000|2022-03-01 02:51:50|33215.1|33095.1|33217.3|33097.3|33220.2|33100.2|33215.1|33095.1|15
1646103120000|2022-03-01 02:52:00|33217.2|33097.2|33206.5|33086.5|33217.8|33097.8|33206.1|33086.1|15
1646103130000|2022-03-01 02:52:10|33212.1|33092.1|33219.4|33099.4|33219.4|33099.4|33212.1|33092.1|18
1646103140000|2022-03-01 02:52:20|33219.1|33099.1|33221.2|33101.2|33221.2|33101.2|33215.8|33095.8|11
1646103150000|2022-03-01 02:52:30|33219.7|33099.7|33216.4|33096.4|33220.7|33100.7|33211.8|33091.8|19
1646103160000|2022-03-01 02:52:40|33219.2|33099.2|33217.7|33097.7|33219.2|33099.2|33213.1|33093.1|14
1646103170000|2022-03-01 02:52:50|33217.9|33097.9|33214.2|33094.2|33218.9|33098.9|33214.2|33094.2|19
1646103180000|2022-03-01 02:53:00|33215.6|33095.6|33215.9|33095.9|33217.7|33097.7|33212|33092|13
1646103190000|2022-03-01 02:53:10|33215.8|33095.8|33215|33095|33218.9|33098.9|33209.8|33089.8|20
1646103200000|2022-03-01 02:53:20|33216.3|33096.3|33210|33090|33219.8|33099.8|33210|33090|16
1646103210000|2022-03-01 02:53:30|33211.7|33091.7|33218.2|33098.2|33218.7|33098.7|33211.7|33091.7|14
1646103220000|2022-03-01 02:53:40|33215.1|33095.1|33215.1|33095.1|33219.5|33099.5|33215|33095|14
1646103230000|2022-03-01 02:53:50|33215.4|33095.4|33222.6|33102.6|33223.9|33103.9|33208.1|33088.1|20
1646103240000|2022-03-01 02:54:00|33222.4|33102.4|33224|33104|33224.1|33104.1|33221.8|33101.8|19
1646103250000|2022-03-01 02:54:10|33211.5|33091.5|33214.2|33094.2|33223.2|33103.2|33208.4|33088.4|19
1646103260000|2022-03-01 02:54:20|33213.1|33093.1|33221.5|33101.5|33222.1|33102.1|33210.9|33090.9|17
1646103270000|2022-03-01 02:54:30|33220.7|33100.7|33220.1|33100.1|33221.7|33101.7|33220.1|33100.1|14
1646103280000|2022-03-01 02:54:40|33220.6|33100.6|33221.5|33101.5|33222|33102|33219.5|33099.5|15
1646103290000|2022-03-01 02:54:50|33220.8|33100.8|33219.3|33099.3|33222.7|33102.7|33218.9|33098.9|14
1646103300000|2022-03-01 02:55:00|33223.7|33103.7|33221.7|33101.7|33223.9|33103.9|33220.4|33100.4|22
1646103310000|2022-03-01 02:55:10|33221.9|33101.9|33220.7|33100.7|33221.9|33101.9|33220.3|33100.3|20
1646103320000|2022-03-01 02:55:20|33220.2|33100.2|33220.6|33100.6|33220.9|33100.9|33219.9|33099.9|19
1646103330000|2022-03-01 02:55:30|33220.2|33100.2|33213.1|33093.1|33221.9|33101.9|33213.1|33093.1|12
1646103340000|2022-03-01 02:55:40|33221.7|33101.7|33205.6|33085.6|33221.7|33101.7|33205|33085|20
1646103350000|2022-03-01 02:55:50|33217.5|33097.5|33218.5|33098.5|33226.9|33106.9|33202.3|33082.3|18
1646103360000|2022-03-01 02:56:00|33222.8|33102.8|33220.8|33100.8|33222.8|33102.8|33206.3|33086.3|25
1646103370000|2022-03-01 02:56:10|33221.2|33101.2|33211.5|33091.5|33221.2|33101.2|33206.3|33086.3|15
1646103380000|2022-03-01 02:56:20|33211.1|33091.1|33210.7|33090.7|33221.3|33101.3|33209.4|33089.4|13
1646103390000|2022-03-01 02:56:30|33213.5|33093.5|33213.5|33093.5|33223.2|33103.2|33213.5|33093.5|14
1646103400000|2022-03-01 02:56:40|33213.1|33093.1|33216.3|33096.3|33217.9|33097.9|33210.8|33090.8|18
1646103410000|2022-03-01 02:56:50|33216|33096|33212.2|33092.2|33216|33096|33208.6|33088.6|20
1646103420000|2022-03-01 02:57:00|33214.2|33094.2|33212.4|33092.4|33222.6|33102.6|33211.3|33091.3|19
1646103430000|2022-03-01 02:57:10|33211.5|33091.5|33214.3|33094.3|33214.3|33094.3|33211.4|33091.4|13
1646103440000|2022-03-01 02:57:20|33215.5|33095.5|33223.2|33103.2|33223.2|33103.2|33209.4|33089.4|13
1646103450000|2022-03-01 02:57:30|33222.8|33102.8|33210.2|33090.2|33222.9|33102.9|33203.9|33083.9|21
1646103460000|2022-03-01 02:57:40|33203.9|33083.9|33209.2|33089.2|33223|33103|33203.9|33083.9|24
1646103470000|2022-03-01 02:57:50|33207.6|33087.6|33214.6|33094.6|33217.7|33097.7|33201.7|33081.7|15
1646103480000|2022-03-01 02:58:00|33217|33097|33210.5|33090.5|33217.9|33097.9|33210|33090|17
1646103490000|2022-03-01 02:58:10|33211.8|33091.8|33219.9|33099.9|33231.7|33111.7|33207.2|33087.2|20
1646103500000|2022-03-01 02:58:20|33220.3|33100.3|33217.9|33097.9|33222.1|33102.1|33217.9|33097.9|15
1646103510000|2022-03-01 02:58:30|33216.3|33096.3|33217.4|33097.4|33226.4|33106.4|33215.5|33095.5|22
1646103520000|2022-03-01 02:58:40|33225|33105|33212.7|33092.7|33225|33105|33205.8|33085.8|21
1646103530000|2022-03-01 02:58:50|33214.4|33094.4|33212.4|33092.4|33217|33097|33206|33086|20
1646103540000|2022-03-01 02:59:00|33211.9|33091.9|33226.2|33106.2|33226.2|33106.2|33211.9|33091.9|25
1646103550000|2022-03-01 02:59:10|33218.4|33098.4|33218.2|33098.2|33226.4|33106.4|33215.6|33095.6|24
1646103560000|2022-03-01 02:59:20|33217.5|33097.5|33216.3|33096.3|33219.9|33099.9|33215|33095|23
1646103570000|2022-03-01 02:59:30|33216.6|33096.6|33216.9|33096.9|33219.7|33099.7|33215.2|33095.2|24
1646103580000|2022-03-01 02:59:40|33217.7|33097.7|33219.1|33099.1|33219.1|33099.1|33215.2|33095.2|16
1646103590000|2022-03-01 02:59:50|33218.2|33098.2|33215.4|33095.4|33220.5|33100.5|33214.6|33094.6|33
1646103600000|2022-03-01 03:00:00|33214.6|33094.6|33212.3|33092.3|33216.9|33096.9|33212.3|33092.3|24
1646103610000|2022-03-01 03:00:10|33225.2|33105.2|33216.5|33096.5|33225.3|33105.3|33214.6|33094.6|16
1646103620000|2022-03-01 03:00:20|33217.1|33097.1|33215.3|33095.3|33219|33099|33211.1|33091.1|21
1646103630000|2022-03-01 03:00:30|33216.1|33096.1|33214.5|33094.5|33218.4|33098.4|33210.8|33090.8|22
1646103640000|2022-03-01 03:00:40|33211.3|33091.3|33218.3|33098.3|33218.3|33098.3|33211.3|33091.3|19
1646103650000|2022-03-01 03:00:50|33213.4|33093.4|33215.4|33095.4|33224.8|33104.8|33213.4|33093.4|18
1646103660000|2022-03-01 03:01:00|33221|33101|33217.9|33097.9|33221|33101|33217.3|33097.3|22
1646103670000|2022-03-01 03:01:10|33216.8|33096.8|33217.2|33097.2|33226.4|33106.4|33212.9|33092.9|20
1646103680000|2022-03-01 03:01:20|33217.7|33097.7|33215.2|33095.2|33224.7|33104.7|33213.5|33093.5|22
1646103690000|2022-03-01 03:01:30|33214.7|33094.7|33224.2|33104.2|33226.9|33106.9|33206.9|33086.9|20
1646103700000|2022-03-01 03:01:40|33224.5|33104.5|33211.5|33091.5|33225.1|33105.1|33209|33089|17
1646103710000|2022-03-01 03:01:50|33216.1|33096.1|33224.5|33104.5|33224.7|33104.7|33213.5|33093.5|23
1646103720000|2022-03-01 03:02:00|33224.4|33104.4|33216.1|33096.1|33225.3|33105.3|33215.6|33095.6|20
1646103730000|2022-03-01 03:02:10|33214.2|33094.2|33214.8|33094.8|33226.2|33106.2|33211.9|33091.9|23
1646103740000|2022-03-01 03:02:20|33215.9|33095.9|33225.9|33105.9|33226.9|33106.9|33210.3|33090.3|15
1646103750000|2022-03-01 03:02:30|33222.6|33102.6|33215.5|33095.5|33224.4|33104.4|33208.1|33088.1|23
1646103760000|2022-03-01 03:02:40|33215.8|33095.8|33225.3|33105.3|33225.5|33105.5|33215.8|33095.8|15
1646103770000|2022-03-01 03:02:50|33225|33105|33224.9|33104.9|33226|33106|33213.9|33093.9|20
1646103780000|2022-03-01 03:03:00|33213.6|33093.6|33226.7|33106.7|33227.7|33107.7|33209|33089|21
1646103790000|2022-03-01 03:03:10|33225.1|33105.1|33211.7|33091.7|33225.5|33105.5|33211.7|33091.7|18
1646103800000|2022-03-01 03:03:20|33224|33104|33225.7|33105.7|33225.7|33105.7|33223.4|33103.4|15
1646103810000|2022-03-01 03:03:30|33213.6|33093.6|33225.3|33105.3|33225.6|33105.6|33213.6|33093.6|13
1646103820000|2022-03-01 03:03:40|33224|33104|33224|33104|33224.7|33104.7|33223.6|33103.6|7
1646103830000|2022-03-01 03:03:50|33223.5|33103.5|33225.9|33105.9|33226|33106|33223.5|33103.5|20
1646103840000|2022-03-01 03:04:00|33224.5|33104.5|33224.2|33104.2|33225.6|33105.6|33223.9|33103.9|20
1646103850000|2022-03-01 03:04:10|33224.6|33104.6|33222.5|33102.5|33225.1|33105.1|33213.1|33093.1|12
1646103860000|2022-03-01 03:04:20|33207.7|33087.7|33216.7|33096.7|33224.5|33104.5|33207.7|33087.7|13
1646103870000|2022-03-01 03:04:30|33217.3|33097.3|33215.7|33095.7|33226.1|33106.1|33211.9|33091.9|14
1646103880000|2022-03-01 03:04:40|33215.3|33095.3|33217.7|33097.7|33226|33106|33214.1|33094.1|13
1646103890000|2022-03-01 03:04:50|33215.9|33095.9|33213.9|33093.9|33225|33105|33212.4|33092.4|15
1646103900000|2022-03-01 03:05:00|33211.8|33091.8|33225.9|33105.9|33226.6|33106.6|33211.8|33091.8|12
1646103910000|2022-03-01 03:05:10|33225.8|33105.8|33225.6|33105.6|33226.3|33106.3|33224|33104|15
1646103920000|2022-03-01 03:05:20|33225.2|33105.2|33226.4|33106.4|33226.4|33106.4|33224.8|33104.8|12
1646103930000|2022-03-01 03:05:30|33225.6|33105.6|33225.3|33105.3|33226|33106|33213.9|33093.9|20
1646103940000|2022-03-01 03:05:40|33216.1|33096.1|33229.1|33109.1|33230.7|33110.7|33214.8|33094.8|18
1646103950000|2022-03-01 03:05:50|33228.6|33108.6|33217.6|33097.6|33228.9|33108.9|33217.6|33097.6|16
1646103960000|2022-03-01 03:06:00|33215.8|33095.8|33213.8|33093.8|33218.6|33098.6|33213.8|33093.8|9
1646103970000|2022-03-01 03:06:10|33225.5|33105.5|33216|33096|33225.5|33105.5|33213.2|33093.2|17
1646103980000|2022-03-01 03:06:20|33215.2|33095.2|33216.7|33096.7|33218.2|33098.2|33213.4|33093.4|20
1646103990000|2022-03-01 03:06:30|33215.8|33095.8|33216.2|33096.2|33217.1|33097.1|33211.7|33091.7|13
1646104000000|2022-03-01 03:06:40|33214.6|33094.6|33212.3|33092.3|33223.7|33103.7|33210.9|33090.9|14
1646104010000|2022-03-01 03:06:50|33211.9|33091.9|33224.8|33104.8|33224.9|33104.9|33207.1|33087.1|20
1646104020000|2022-03-01 03:07:00|33224.4|33104.4|33222.3|33102.3|33224.4|33104.4|33209.5|33089.5|20
1646104030000|2022-03-01 03:07:10|33222.2|33102.2|33212.5|33092.5|33223|33103|33208.6|33088.6|21
1646104040000|2022-03-01 03:07:20|33211.1|33091.1|33206.8|33086.8|33218.7|33098.7|33205.8|33085.8|20
1646104050000|2022-03-01 03:07:30|33207.2|33087.2|33208.7|33088.7|33211.1|33091.1|33205.9|33085.9|19
1646104060000|2022-03-01 03:07:40|33209.5|33089.5|33207.4|33087.4|33218.8|33098.8|33201.1|33081.1|32
1646104070000|2022-03-01 03:07:50|33205.3|33085.3|33205|33085|33208.2|33088.2|33203.9|33083.9|18
1646104080000|2022-03-01 03:08:00|33204.9|33084.9|33202.6|33082.6|33215.4|33095.4|33201.7|33081.7|17
1646104090000|2022-03-01 03:08:10|33201.1|33081.1|33208.6|33088.6|33208.7|33088.7|33201.1|33081.1|17
1646104100000|2022-03-01 03:08:20|33204.2|33084.2|33207.1|33087.1|33208.7|33088.7|33204.2|33084.2|21
1646104110000|2022-03-01 03:08:30|33208.2|33088.2|33203.6|33083.6|33209.8|33089.8|33201|33081|15
1646104120000|2022-03-01 03:08:40|33208|33088|33206.5|33086.5|33208.2|33088.2|33204.2|33084.2|15
1646104130000|2022-03-01 03:08:50|33207|33087|33208.2|33088.2|33210.2|33090.2|33203.8|33083.8|23
1646104140000|2022-03-01 03:09:00|33205.6|33085.6|33217.8|33097.8|33217.9|33097.9|33204.4|33084.4|18
1646104150000|2022-03-01 03:09:10|33217.4|33097.4|33207.8|33087.8|33217.8|33097.8|33207.8|33087.8|16
1646104160000|2022-03-01 03:09:20|33206.4|33086.4|33206.2|33086.2|33210.4|33090.4|33206.2|33086.2|9
1646104170000|2022-03-01 03:09:30|33208.1|33088.1|33200.5|33080.5|33208.1|33088.1|33200.5|33080.5|9
1646104180000|2022-03-01 03:09:40|33201.8|33081.8|33204.5|33084.5|33215.3|33095.3|33201.8|33081.8|14
1646104190000|2022-03-01 03:09:50|33206.9|33086.9|33207|33087|33210.4|33090.4|33203.7|33083.7|16
1646104200000|2022-03-01 03:10:00|33205.2|33085.2|33206.9|33086.9|33210.9|33090.9|33205.2|33085.2|18
1646104210000|2022-03-01 03:10:10|33209.8|33089.8|33210.3|33090.3|33218.8|33098.8|33205.3|33085.3|11
1646104220000|2022-03-01 03:10:20|33210.8|33090.8|33205.5|33085.5|33211.3|33091.3|33205.5|33085.5|13
1646104230000|2022-03-01 03:10:30|33206.6|33086.6|33211.4|33091.4|33211.8|33091.8|33205|33085|10
1646104240000|2022-03-01 03:10:40|33209.2|33089.2|33208.3|33088.3|33214.7|33094.7|33204.3|33084.3|16
1646104250000|2022-03-01 03:10:50|33210.1|33090.1|33209.2|33089.2|33210.1|33090.1|33205.7|33085.7|9
1646104260000|2022-03-01 03:11:00|33211.7|33091.7|33211.8|33091.8|33214.5|33094.5|33211.4|33091.4|11
1646104270000|2022-03-01 03:11:10|33212.2|33092.2|33215|33095|33215|33095|33210.7|33090.7|12
1646104280000|2022-03-01 03:11:20|33215.5|33095.5|33209.9|33089.9|33219.3|33099.3|33209|33089|15
1646104290000|2022-03-01 03:11:30|33209.5|33089.5|33220.1|33100.1|33220.1|33100.1|33206.8|33086.8|15
1646104300000|2022-03-01 03:11:40|33219.7|33099.7|33219.3|33099.3|33221.5|33101.5|33202.5|33082.5|21
1646104310000|2022-03-01 03:11:50|33219.8|33099.8|33219.3|33099.3|33220.7|33100.7|33209.9|33089.9|12
1646104320000|2022-03-01 03:12:00|33218.9|33098.9|33214|33094|33222.4|33102.4|33209.9|33089.9|19
1646104330000|2022-03-01 03:12:10|33214.6|33094.6|33212.2|33092.2|33220|33100|33208.9|33088.9|12
1646104340000|2022-03-01 03:12:20|33208.3|33088.3|33214.6|33094.6|33224.4|33104.4|33208.3|33088.3|21
1646104350000|2022-03-01 03:12:30|33214|33094|33216.2|33096.2|33233.3|33113.3|33211.7|33091.7|27
1646104360000|2022-03-01 03:12:40|33213.9|33093.9|33218.6|33098.6|33218.6|33098.6|33213.3|33093.3|15
1646104370000|2022-03-01 03:12:50|33220|33100|33223.9|33103.9|33223.9|33103.9|33220|33100|8
1646104380000|2022-03-01 03:13:00|33223.7|33103.7|33219.7|33099.7|33223.8|33103.8|33218|33098|14
1646104390000|2022-03-01 03:13:10|33217.3|33097.3|33214.1|33094.1|33230.4|33110.4|33211.9|33091.9|10
1646104400000|2022-03-01 03:13:20|33212.7|33092.7|33218.3|33098.3|33222.1|33102.1|33212.7|33092.7|10
1646104410000|2022-03-01 03:13:30|33219|33099|33217.1|33097.1|33222.4|33102.4|33217.1|33097.1|11
1646104420000|2022-03-01 03:13:40|33221.7|33101.7|33228.5|33108.5|33228.6|33108.6|33220.3|33100.3|9
1646104430000|2022-03-01 03:13:50|33228.8|33108.8|33228|33108|33228.8|33108.8|33217.2|33097.2|14
1646104440000|2022-03-01 03:14:00|33228.2|33108.2|33228.8|33108.8|33229.7|33109.7|33227.5|33107.5|12
1646104450000|2022-03-01 03:14:10|33228.4|33108.4|33227.9|33107.9|33228.7|33108.7|33227.6|33107.6|10
1646104460000|2022-03-01 03:14:20|33228.5|33108.5|33218.2|33098.2|33228.5|33108.5|33211.5|33091.5|14
1646104470000|2022-03-01 03:14:30|33219.5|33099.5|33216.3|33096.3|33229.3|33109.3|33216.3|33096.3|13
1646104480000|2022-03-01 03:14:40|33218.9|33098.9|33220.1|33100.1|33220.1|33100.1|33214.8|33094.8|9
1646104490000|2022-03-01 03:14:50|33221.1|33101.1|33220.4|33100.4|33221.1|33101.1|33217.7|33097.7|18
1646104500000|2022-03-01 03:15:00|33226.7|33106.7|33217.2|33097.2|33232.3|33112.3|33215.3|33095.3|21
1646104510000|2022-03-01 03:15:10|33218.7|33098.7|33221.1|33101.1|33223.9|33103.9|33218.7|33098.7|20
1646104520000|2022-03-01 03:15:20|33223.2|33103.2|33222.6|33102.6|33224.5|33104.5|33220.8|33100.8|19
1646104530000|2022-03-01 03:15:30|33224.9|33104.9|33224.8|33104.8|33233.8|33113.8|33222|33102|25
1646104540000|2022-03-01 03:15:40|33225.5|33105.5|33222.6|33102.6|33225.6|33105.6|33222.6|33102.6|17
1646104550000|2022-03-01 03:15:50|33222.1|33102.1|33221.5|33101.5|33225|33105|33221.1|33101.1|11
1646104560000|2022-03-01 03:16:00|33220.8|33100.8|33219|33099|33226|33106|33217.9|33097.9|19
1646104570000|2022-03-01 03:16:10|33220.9|33100.9|33224.9|33104.9|33232.4|33112.4|33217.1|33097.1|21
1646104580000|2022-03-01 03:16:20|33224.2|33104.2|33223.8|33103.8|33226.7|33106.7|33219.5|33099.5|15
1646104590000|2022-03-01 03:16:30|33222.2|33102.2|33224.6|33104.6|33226.6|33106.6|33220.7|33100.7|19
1646104600000|2022-03-01 03:16:40|33222.9|33102.9|33222.1|33102.1|33225.6|33105.6|33222.1|33102.1|15
1646104610000|2022-03-01 03:16:50|33222|33102|33219.3|33099.3|33229|33109|33217.6|33097.6|20
1646104620000|2022-03-01 03:17:00|33220.6|33100.6|33221.2|33101.2|33222.1|33102.1|33219.3|33099.3|11
1646104630000|2022-03-01 03:17:10|33220.4|33100.4|33231.9|33111.9|33232.7|33112.7|33219.1|33099.1|21
1646104640000|2022-03-01 03:17:20|33232.4|33112.4|33231.3|33111.3|33233.2|33113.2|33231.1|33111.1|8
1646104650000|2022-03-01 03:17:30|33231.8|33111.8|33221|33101|33233.4|33113.4|33221|33101|15
1646104660000|2022-03-01 03:17:40|33220.6|33100.6|33216.6|33096.6|33229.2|33109.2|33212.9|33092.9|6
1646104670000|2022-03-01 03:17:50|33214|33094|33231.5|33111.5|33232.2|33112.2|33213.3|33093.3|11
1646104680000|2022-03-01 03:18:00|33231.4|33111.4|33223.3|33103.3|33231.6|33111.6|33223.3|33103.3|5
1646104690000|2022-03-01 03:18:10|33221.2|33101.2|33222.9|33102.9|33225.9|33105.9|33215.4|33095.4|15
1646104700000|2022-03-01 03:18:20|33225.4|33105.4|33223.6|33103.6|33232.1|33112.1|33222.7|33102.7|15
1646104710000|2022-03-01 03:18:30|33220.8|33100.8|33230.6|33110.6|33231.3|33111.3|33220.2|33100.2|12
1646104720000|2022-03-01 03:18:40|33231.4|33111.4|33216.6|33096.6|33232.3|33112.3|33216.6|33096.6|15
1646104730000|2022-03-01 03:18:50|33221.4|33101.4|33214.6|33094.6|33229.3|33109.3|33210.6|33090.6|27
1646104740000|2022-03-01 03:19:00|33213.2|33093.2|33213.1|33093.1|33218|33098|33212.7|33092.7|18
1646104750000|2022-03-01 03:19:10|33214.1|33094.1|33215.6|33095.6|33216.9|33096.9|33213.8|33093.8|17
1646104760000|2022-03-01 03:19:20|33213.5|33093.5|33215.6|33095.6|33215.6|33095.6|33213.2|33093.2|19
1646104770000|2022-03-01 03:19:30|33215.2|33095.2|33214.7|33094.7|33217.8|33097.8|33208.9|33088.9|17
1646104780000|2022-03-01 03:19:40|33216.2|33096.2|33212.1|33092.1|33217.2|33097.2|33210.6|33090.6|23
1646104790000|2022-03-01 03:19:50|33211.9|33091.9|33213.4|33093.4|33215.1|33095.1|33211.1|33091.1|25
1646104800000|2022-03-01 03:20:00|33213.7|33093.7|33215.4|33095.4|33215.6|33095.6|33212.1|33092.1|17
1646104810000|2022-03-01 03:20:10|33213.3|33093.3|33212|33092|33213.3|33093.3|33210.6|33090.6|11
1646104820000|2022-03-01 03:20:20|33211.2|33091.2|33214.3|33094.3|33216.6|33096.6|33210.5|33090.5|10
1646104830000|2022-03-01 03:20:30|33210.6|33090.6|33214.4|33094.4|33214.6|33094.6|33210.6|33090.6|10
1646104840000|2022-03-01 03:20:40|33217.4|33097.4|33211.4|33091.4|33218.5|33098.5|33208.1|33088.1|14
1646104850000|2022-03-01 03:20:50|33213.8|33093.8|33215.2|33095.2|33217.1|33097.1|33207.5|33087.5|12
1646104860000|2022-03-01 03:21:00|33211.5|33091.5|33211.2|33091.2|33216.6|33096.6|33211.2|33091.2|11
1646104870000|2022-03-01 03:21:10|33211.3|33091.3|33212.6|33092.6|33214.4|33094.4|33210.8|33090.8|8
1646104880000|2022-03-01 03:21:20|33211.6|33091.6|33211.1|33091.1|33216.8|33096.8|33211.1|33091.1|7
1646104890000|2022-03-01 03:21:30|33214.1|33094.1|33212.9|33092.9|33215.6|33095.6|33208.1|33088.1|14
1646104900000|2022-03-01 03:21:40|33212.3|33092.3|33217.4|33097.4|33217.4|33097.4|33212.3|33092.3|16
1646104910000|2022-03-01 03:21:50|33217.5|33097.5|33209.4|33089.4|33219.9|33099.9|33209.4|33089.4|13
1646104920000|2022-03-01 03:22:00|33213.4|33093.4|33215.5|33095.5|33217.5|33097.5|33211.2|33091.2|22
1646104930000|2022-03-01 03:22:10|33215.1|33095.1|33209.8|33089.8|33217.3|33097.3|33209.8|33089.8|21
1646104940000|2022-03-01 03:22:20|33208.6|33088.6|33211.2|33091.2|33214.2|33094.2|33208|33088|12
1646104950000|2022-03-01 03:22:30|33212.8|33092.8|33209.2|33089.2|33216.4|33096.4|33208.9|33088.9|13
1646104960000|2022-03-01 03:22:40|33207.9|33087.9|33213.9|33093.9|33213.9|33093.9|33207.9|33087.9|9
1646104970000|2022-03-01 03:22:50|33212.2|33092.2|33217.9|33097.9|33219|33099|33212.2|33092.2|5
1646104980000|2022-03-01 03:23:00|33217.2|33097.2|33215.4|33095.4|33222.9|33102.9|33207.4|33087.4|11
1646104990000|2022-03-01 03:23:10|33214.3|33094.3|33209.6|33089.6|33222.4|33102.4|33208.3|33088.3|14
1646105000000|2022-03-01 03:23:20|33214.2|33094.2|33213.7|33093.7|33217|33097|33208.1|33088.1|15
1646105010000|2022-03-01 03:23:30|33213.6|33093.6|33210.6|33090.6|33216.1|33096.1|33206.2|33086.2|20
1646105020000|2022-03-01 03:23:40|33210.2|33090.2|33211|33091|33215.5|33095.5|33207.4|33087.4|31
1646105030000|2022-03-01 03:23:50|33210.2|33090.2|33214.7|33094.7|33214.7|33094.7|33207.8|33087.8|16
1646105040000|2022-03-01 03:24:00|33215.1|33095.1|33205.6|33085.6|33215.1|33095.1|33205.6|33085.6|21
1646105050000|2022-03-01 03:24:10|33207.3|33087.3|33208.8|33088.8|33213|33093|33204.7|33084.7|14
1646105060000|2022-03-01 03:24:20|33209.1|33089.1|33205.9|33085.9|33209.9|33089.9|33205.9|33085.9|15
1646105070000|2022-03-01 03:24:30|33206.7|33086.7|33204.1|33084.1|33211.5|33091.5|33204|33084|17
1646105080000|2022-03-01 03:24:40|33205.9|33085.9|33206.8|33086.8|33210.3|33090.3|33203.3|33083.3|11
1646105090000|2022-03-01 03:24:50|33205.7|33085.7|33205.8|33085.8|33208.1|33088.1|33204.7|33084.7|11
1646105100000|2022-03-01 03:25:00|33205.7|33085.7|33208.9|33088.9|33210.2|33090.2|33197.6|33077.6|13
1646105110000|2022-03-01 03:25:10|33208.6|33088.6|33209.3|33089.3|33213.1|33093.1|33207|33087|26
1646105120000|2022-03-01 03:25:20|33208.5|33088.5|33205.5|33085.5|33209.3|33089.3|33202.1|33082.1|14
1646105130000|2022-03-01 03:25:30|33206.9|33086.9|33205.2|33085.2|33210.5|33090.5|33204|33084|20
1646105140000|2022-03-01 03:25:40|33207.1|33087.1|33207.7|33087.7|33210.2|33090.2|33205.7|33085.7|20
1646105150000|2022-03-01 03:25:50|33206.4|33086.4|33215.4|33095.4|33215.4|33095.4|33205.9|33085.9|17
1646105160000|2022-03-01 03:26:00|33215.1|33095.1|33215.4|33095.4|33215.7|33095.7|33191.5|33071.5|15
1646105170000|2022-03-01 03:26:10|33214.9|33094.9|33214.6|33094.6|33215.7|33095.7|33214|33094|15
1646105180000|2022-03-01 03:26:20|33214.9|33094.9|33214.8|33094.8|33214.9|33094.9|33214.3|33094.3|4
1646105190000|2022-03-01 03:26:30|33191.5|33071.5|33214.1|33094.1|33214.5|33094.5|33191.5|33071.5|10
1646105200000|2022-03-01 03:26:40|33213.1|33093.1|33212.7|33092.7|33215.6|33095.6|33212.7|33092.7|14
1646105210000|2022-03-01 03:26:50|33214.5|33094.5|33213.3|33093.3|33214.5|33094.5|33213.3|33093.3|7
1646105220000|2022-03-01 03:27:00|33214.2|33094.2|33219.7|33099.7|33219.7|33099.7|33213|33093|17
1646105230000|2022-03-01 03:27:10|33217.1|33097.1|33216.2|33096.2|33218.8|33098.8|33216|33096|19
1646105240000|2022-03-01 03:27:20|33216.3|33096.3|33218.6|33098.6|33218.8|33098.8|33215.8|33095.8|13
1646105250000|2022-03-01 03:27:30|33218.5|33098.5|33216.4|33096.4|33218.6|33098.6|33215|33095|14
1646105260000|2022-03-01 03:27:40|33217.1|33097.1|33218|33098|33218.6|33098.6|33215.9|33095.9|17
1646105270000|2022-03-01 03:27:50|33218.1|33098.1|33217.7|33097.7|33218.1|33098.1|33216.2|33096.2|7
1646105280000|2022-03-01 03:28:00|33217|33097|33217.7|33097.7|33218|33098|33217|33097|8
1646105290000|2022-03-01 03:28:10|33217.4|33097.4|33217.6|33097.6|33217.6|33097.6|33215.8|33095.8|5
1646105300000|2022-03-01 03:28:20|33217.5|33097.5|33195.5|33075.5|33217.5|33097.5|33194.5|33074.5|7
1646105310000|2022-03-01 03:28:30|33216.9|33096.9|33217.6|33097.6|33217.6|33097.6|33195.5|33075.5|8
1646105320000|2022-03-01 03:28:40|33218.2|33098.2|33216.2|33096.2|33218.2|33098.2|33195.5|33075.5|11
1646105330000|2022-03-01 03:28:50|33216.4|33096.4|33217.2|33097.2|33217.4|33097.4|33216.4|33096.4|8
1646105340000|2022-03-01 03:29:00|33217|33097|33217.1|33097.1|33217.9|33097.9|33215.8|33095.8|14
1646105350000|2022-03-01 03:29:10|33217.2|33097.2|33216.4|33096.4|33217.2|33097.2|33216|33096|12
1646105360000|2022-03-01 03:29:20|33216.5|33096.5|33216.4|33096.4|33217|33097|33215.9|33095.9|12
1646105370000|2022-03-01 03:29:30|33216.6|33096.6|33219.3|33099.3|33219.3|33099.3|33193|33073|17
1646105380000|2022-03-01 03:29:40|33221|33101|33219|33099|33221.1|33101.1|33218.9|33098.9|18
1646105390000|2022-03-01 03:29:50|33218.3|33098.3|33218.5|33098.5|33219.2|33099.2|33217|33097|22
1646105400000|2022-03-01 03:30:00|33218|33098|33216.6|33096.6|33218.5|33098.5|33215.2|33095.2|18
1646105410000|2022-03-01 03:30:10|33214.4|33094.4|33217|33097|33217.5|33097.5|33214.4|33094.4|11
1646105420000|2022-03-01 03:30:20|33216|33096|33222|33102|33222|33102|33215.8|33095.8|16
1646105430000|2022-03-01 03:30:30|33220.2|33100.2|33218.8|33098.8|33223|33103|33218.1|33098.1|18
1646105440000|2022-03-01 03:30:40|33223|33103|33221.8|33101.8|33227.5|33107.5|33218.7|33098.7|24
1646105450000|2022-03-01 03:30:50|33219.8|33099.8|33224.1|33104.1|33225.3|33105.3|33219.8|33099.8|22
1646105460000|2022-03-01 03:31:00|33223.3|33103.3|33220.6|33100.6|33223.3|33103.3|33220.2|33100.2|16
1646105470000|2022-03-01 03:31:10|33220.8|33100.8|33223.4|33103.4|33224.1|33104.1|33220.4|33100.4|14
1646105480000|2022-03-01 03:31:20|33222.4|33102.4|33222.5|33102.5|33224|33104|33221.3|33101.3|19
1646105490000|2022-03-01 03:31:30|33223.9|33103.9|33224.4|33104.4|33224.5|33104.5|33222|33102|21
1646105500000|2022-03-01 03:31:40|33224|33104|33225.4|33105.4|33225.8|33105.8|33223.5|33103.5|15
1646105510000|2022-03-01 03:31:50|33224.4|33104.4|33224.1|33104.1|33224.4|33104.4|33221.6|33101.6|10
1646105520000|2022-03-01 03:32:00|33224.9|33104.9|33223.4|33103.4|33224.9|33104.9|33222|33102|16
1646105530000|2022-03-01 03:32:10|33224.4|33104.4|33224.6|33104.6|33226.3|33106.3|33223.3|33103.3|33
1646105540000|2022-03-01 03:32:20|33224.3|33104.3|33223.2|33103.2|33224.8|33104.8|33222.1|33102.1|18
1646105550000|2022-03-01 03:32:30|33223.4|33103.4|33224.3|33104.3|33224.3|33104.3|33223|33103|10
1646105560000|2022-03-01 03:32:40|33224.7|33104.7|33227.1|33107.1|33227.2|33107.2|33223.8|33103.8|15
1646105570000|2022-03-01 03:32:50|33227|33107|33225.4|33105.4|33227.7|33107.7|33223.9|33103.9|12
1646105580000|2022-03-01 03:33:00|33226.2|33106.2|33229|33109|33229|33109|33226.2|33106.2|26
1646105590000|2022-03-01 03:33:10|33227.5|33107.5|33225.5|33105.5|33227.9|33107.9|33225.2|33105.2|23
1646105600000|2022-03-01 03:33:20|33228.3|33108.3|33227.7|33107.7|33229|33109|33226.7|33106.7|11
1646105610000|2022-03-01 03:33:30|33227.1|33107.1|33227.8|33107.8|33227.8|33107.8|33225.5|33105.5|14
1646105620000|2022-03-01 03:33:40|33227.4|33107.4|33228.9|33108.9|33228.9|33108.9|33226.1|33106.1|22
1646105630000|2022-03-01 03:33:50|33228.3|33108.3|33229.9|33109.9|33231|33111|33224|33104|17
1646105640000|2022-03-01 03:34:00|33228.3|33108.3|33228.3|33108.3|33229.5|33109.5|33226.7|33106.7|24
1646105650000|2022-03-01 03:34:10|33227|33107|33227.9|33107.9|33228.5|33108.5|33226.6|33106.6|13
1646105660000|2022-03-01 03:34:20|33228.1|33108.1|33228.4|33108.4|33228.8|33108.8|33226.1|33106.1|16
1646105670000|2022-03-01 03:34:30|33228.5|33108.5|33229.1|33109.1|33229.9|33109.9|33228.5|33108.5|12
1646105680000|2022-03-01 03:34:40|33229.2|33109.2|33233.1|33113.1|33233.9|33113.9|33229.2|33109.2|9
1646105690000|2022-03-01 03:34:50|33234|33114|33230.1|33110.1|33234|33114|33226.4|33106.4|15
1646105700000|2022-03-01 03:35:00|33228.8|33108.8|33228.5|33108.5|33229.4|33109.4|33225.6|33105.6|16
1646105710000|2022-03-01 03:35:10|33228.3|33108.3|33228.7|33108.7|33229.2|33109.2|33224.4|33104.4|15
1646105720000|2022-03-01 03:35:20|33229.4|33109.4|33230.3|33110.3|33230.3|33110.3|33228|33108|13
1646105730000|2022-03-01 03:35:30|33230.2|33110.2|33230|33110|33232.1|33112.1|33229.6|33109.6|21
1646105740000|2022-03-01 03:35:40|33231.4|33111.4|33231.9|33111.9|33231.9|33111.9|33229.3|33109.3|21
1646105750000|2022-03-01 03:35:50|33232.1|33112.1|33229.1|33109.1|33232.1|33112.1|33228.3|33108.3|19
1646105760000|2022-03-01 03:36:00|33229.9|33109.9|33229.7|33109.7|33230.6|33110.6|33229.1|33109.1|13
1646105770000|2022-03-01 03:36:10|33230.9|33110.9|33230.4|33110.4|33232|33112|33229.8|33109.8|18
1646105780000|2022-03-01 03:36:20|33230.1|33110.1|33230.2|33110.2|33232.1|33112.1|33229.4|33109.4|12
1646105790000|2022-03-01 03:36:30|33230.1|33110.1|33233|33113|33233.3|33113.3|33229.1|33109.1|21
1646105800000|2022-03-01 03:36:40|33234.5|33114.5|33232|33112|33234.5|33114.5|33229|33109|20
1646105810000|2022-03-01 03:36:50|33233.8|33113.8|33233.7|33113.7|33234.3|33114.3|33230|33110|16
1646105820000|2022-03-01 03:37:00|33233.9|33113.9|33232.4|33112.4|33233.9|33113.9|33230.6|33110.6|15
1646105830000|2022-03-01 03:37:10|33232.7|33112.7|33231.5|33111.5|33234.3|33114.3|33230.9|33110.9|14
1646105840000|2022-03-01 03:37:20|33232.3|33112.3|33230.1|33110.1|33235.4|33115.4|33229.4|33109.4|9
1646105850000|2022-03-01 03:37:30|33230.5|33110.5|33234.7|33114.7|33235.7|33115.7|33230.5|33110.5|15
1646105860000|2022-03-01 03:37:40|33230.3|33110.3|33231.5|33111.5|33233.1|33113.1|33229.7|33109.7|14
1646105870000|2022-03-01 03:37:50|33232|33112|33233|33113|33234.1|33114.1|33231.2|33111.2|17
1646105880000|2022-03-01 03:38:00|33233.4|33113.4|33233.1|33113.1|33233.8|33113.8|33232.8|33112.8|15
1646105890000|2022-03-01 03:38:10|33232.8|33112.8|33232.8|33112.8|33233.6|33113.6|33230.2|33110.2|16
1646105900000|2022-03-01 03:38:20|33232.4|33112.4|33230.4|33110.4|33232.9|33112.9|33229|33109|18
1646105910000|2022-03-01 03:38:30|33230.2|33110.2|33230.2|33110.2|33232.8|33112.8|33229.3|33109.3|13
1646105920000|2022-03-01 03:38:40|33235.7|33115.7|33230.1|33110.1|33236.5|33116.5|33229.3|33109.3|15
1646105930000|2022-03-01 03:38:50|33231.5|33111.5|33232.2|33112.2|33232.2|33112.2|33228|33108|13
1646105940000|2022-03-01 03:39:00|33232.4|33112.4|33230.8|33110.8|33233.1|33113.1|33228.8|33108.8|9
1646105950000|2022-03-01 03:39:10|33232.4|33112.4|33231.5|33111.5|33234.7|33114.7|33230.9|33110.9|11
1646105960000|2022-03-01 03:39:20|33232.7|33112.7|33234.2|33114.2|33235|33115|33231.6|33111.6|19
1646105970000|2022-03-01 03:39:30|33232.9|33112.9|33233.1|33113.1|33233.6|33113.6|33230.9|33110.9|19
1646105980000|2022-03-01 03:39:40|33233.4|33113.4|33232.1|33112.1|33234.5|33114.5|33231|33111|11
1646105990000|2022-03-01 03:39:50|33232.4|33112.4|33231.6|33111.6|33234|33114|33231|33111|11
1646106000000|2022-03-01 03:40:00|33230.8|33110.8|33234.3|33114.3|33234.3|33114.3|33229|33109|16
1646106010000|2022-03-01 03:40:10|33229.1|33109.1|33231|33111|33232|33112|33229.1|33109.1|16
1646106020000|2022-03-01 03:40:20|33231.1|33111.1|33229.2|33109.2|33232.2|33112.2|33228.6|33108.6|15
1646106030000|2022-03-01 03:40:30|33229.3|33109.3|33230.5|33110.5|33231.1|33111.1|33227.4|33107.4|22
1646106040000|2022-03-01 03:40:40|33230.1|33110.1|33231.1|33111.1|33231.5|33111.5|33229.9|33109.9|12
1646106050000|2022-03-01 03:40:50|33231.7|33111.7|33231.9|33111.9|33232.3|33112.3|33231.3|33111.3|11
1646106060000|2022-03-01 03:41:00|33231.8|33111.8|33231.9|33111.9|33233.5|33113.5|33231.4|33111.4|16
1646106070000|2022-03-01 03:41:10|33231.7|33111.7|33231.4|33111.4|33233.7|33113.7|33231.4|33111.4|19
1646106080000|2022-03-01 03:41:20|33232.3|33112.3|33228.6|33108.6|33234.1|33114.1|33228.5|33108.5|18
1646106090000|2022-03-01 03:41:30|33228.5|33108.5|33233.3|33113.3|33233.3|33113.3|33228.5|33108.5|16
1646106100000|2022-03-01 03:41:40|33232.3|33112.3|33233.2|33113.2|33234.9|33114.9|33232.3|33112.3|13
1646106110000|2022-03-01 03:41:50|33233.1|33113.1|33234|33114|33236.6|33116.6|33233.1|33113.1|13
1646106120000|2022-03-01 03:42:00|33234.1|33114.1|33232.5|33112.5|33234.4|33114.4|33232|33112|16
1646106130000|2022-03-01 03:42:10|33231.7|33111.7|33234.3|33114.3|33234.4|33114.4|33231.7|33111.7|10
1646106140000|2022-03-01 03:42:20|33234.6|33114.6|33231.5|33111.5|33234.6|33114.6|33230.1|33110.1|11
1646106150000|2022-03-01 03:42:30|33233.5|33113.5|33232|33112|33233.7|33113.7|33229.8|33109.8|18
1646106160000|2022-03-01 03:42:40|33231.8|33111.8|33230.4|33110.4|33232|33112|33230.4|33110.4|14
1646106170000|2022-03-01 03:42:50|33230.7|33110.7|33229.1|33109.1|33233|33113|33229.1|33109.1|10
1646106180000|2022-03-01 03:43:00|33229.3|33109.3|33230.4|33110.4|33231.2|33111.2|33228.6|33108.6|10
1646106190000|2022-03-01 03:43:10|33230|33110|33231|33111|33233.1|33113.1|33228.4|33108.4|21
1646106200000|2022-03-01 03:43:20|33231.7|33111.7|33230.8|33110.8|33232.2|33112.2|33230.4|33110.4|13
1646106210000|2022-03-01 03:43:30|33230.6|33110.6|33228.8|33108.8|33231|33111|33228.8|33108.8|5
1646106220000|2022-03-01 03:43:40|33229.4|33109.4|33231.2|33111.2|33232.7|33112.7|33229.4|33109.4|6
1646106230000|2022-03-01 03:43:50|33231.4|33111.4|33231|33111|33233.9|33113.9|33229.6|33109.6|9
1646106240000|2022-03-01 03:44:00|33229.8|33109.8|33236.2|33116.2|33236.2|33116.2|33225.7|33106|13
1646106250000|2022-03-01 03:44:10|33237.3|33117.3|33231.3|33111.3|33237.3|33117.3|33228.3|33108.3|14
1646106260000|2022-03-01 03:44:20|33230.8|33110.8|33231.4|33111.4|33231.8|33111.8|33229.1|33109.1|14
1646106270000|2022-03-01 03:44:30|33232.8|33112.8|33232.3|33112.3|33232.8|33112.8|33229.8|33109.8|10
1646106280000|2022-03-01 03:44:40|33230.7|33110.7|33230.2|33110.2|33234|33114|33230.1|33110.1|13
1646106290000|2022-03-01 03:44:50|33230.1|33110.1|33233.6|33113.6|33234.8|33114.8|33230.1|33110.1|13
1646106300000|2022-03-01 03:45:00|33231.3|33111.3|33225.3|33105.3|33232.1|33112.1|33225.3|33105.3|10
1646106310000|2022-03-01 03:45:10|33229.1|33109.1|33234.8|33114.8|33236.9|33116.9|33229.1|33109.1|19
1646106320000|2022-03-01 03:45:20|33235|33115|33236.4|33116.4|33236.6|33116.6|33233.6|33113.6|10
1646106330000|2022-03-01 03:45:30|33236.6|33116.6|33232.2|33112.2|33236.6|33116.6|33232.2|33112.2|7
1646106340000|2022-03-01 03:45:40|33232.3|33112.3|33234.2|33114.2|33235.8|33115.8|33232.2|33112.2|11
1646106350000|2022-03-01 03:45:50|33234|33114|33236.3|33116.3|33237|33117|33233.1|33113.1|13
1646106360000|2022-03-01 03:46:00|33236.7|33116.7|33235.9|33115.9|33236.7|33116.7|33234.3|33114.3|12
1646106370000|2022-03-01 03:46:10|33237.8|33117.8|33238|33118|33238.3|33118.3|33235|33115|14
1646106380000|2022-03-01 03:46:20|33237.8|33117.8|33237.7|33117.7|33238.4|33118.4|33236.1|33116.1|12
1646106390000|2022-03-01 03:46:30|33238.2|33118.2|33234.9|33114.9|33238.2|33118.2|33234.9|33114.9|9
1646106400000|2022-03-01 03:46:40|33235.5|33115.5|33241.3|33121.3|33241.3|33121.3|33235.5|33115.5|4
1646106410000|2022-03-01 03:46:50|33240.5|33120.5|33230.7|33110.7|33241.3|33121.3|33226.9|33109.3|12
1646106420000|2022-03-01 03:47:00|33232.4|33112.4|33230.2|33110.2|33232.4|33112.4|33229.9|33109.9|15
1646106430000|2022-03-01 03:47:10|33230.8|33110.8|33230.3|33110.3|33230.8|33110.8|33229.6|33109.6|9
1646106440000|2022-03-01 03:47:20|33230.2|33110.2|33230.9|33110.9|33230.9|33110.9|33230|33110|9
1646106450000|2022-03-01 03:47:30|33230.8|33110.8|33231.4|33111.4|33231.5|33111.7|33229.8|33110.8|9
1646106460000|2022-03-01 03:47:40|33231.6|33111.6|33229.5|33109.5|33231.7|33111.7|33229.5|33109.5|9
1646106470000|2022-03-01 03:47:50|33229.7|33109.7|33226.9|33106.9|33229.7|33109.7|33225.6|33105.6|14
1646106480000|2022-03-01 03:48:00|33237.7|33117.7|33230.8|33110.8|33237.7|33117.7|33230.8|33110.8|11
1646106490000|2022-03-01 03:48:10|33231.2|33111.2|33234.6|33114.6|33235|33115|33231.2|33111.2|8
1646106500000|2022-03-01 03:48:20|33235|33115|33231.3|33111.3|33235|33115|33230.4|33110.4|6
1646106510000|2022-03-01 03:48:30|33231.8|33111.8|33231.6|33111.6|33231.8|33111.8|33231.5|33111.5|6
1646106520000|2022-03-01 03:48:40|33231.7|33111.7|33229.5|33109.5|33231.7|33111.7|33224.9|33104.9|7
1646106530000|2022-03-01 03:48:50|33228.4|33108.4|33230|33110|33231.2|33111.2|33228.4|33108.4|12
1646106540000|2022-03-01 03:49:00|33230.4|33110.4|33230.1|33110.1|33230.5|33110.5|33229.4|33109.4|12
1646106550000|2022-03-01 03:49:10|33230.5|33110.5|33230.6|33110.6|33231|33111|33230.2|33110.2|13
1646106560000|2022-03-01 03:49:20|33230.5|33110.5|33232|33112|33232.2|33112.2|33230.1|33110.1|10
1646106570000|2022-03-01 03:49:30|33232.1|33112.1|33230.4|33110.4|33232.2|33112.2|33229.8|33109.8|15
1646106580000|2022-03-01 03:49:40|33226.1|33106.1|33231.4|33111.4|33231.6|33111.6|33226.1|33106.1|7
1646106590000|2022-03-01 03:49:50|33230.6|33110.6|33230.7|33110.7|33231.3|33111.3|33230.6|33110.6|8
1646106600000|2022-03-01 03:50:00|33231.4|33111.4|33231|33111|33231.4|33111.4|33231|33111|4
1646106610000|2022-03-01 03:50:10|33230.9|33110.9|33231.4|33111.4|33231.4|33111.4|33230.9|33110.9|4
1646106620000|2022-03-01 03:50:20|33231.8|33111.8|33232.5|33112.5|33232.9|33112.9|33231.8|33111.8|11
1646106630000|2022-03-01 03:50:30|33232.6|33112.6|33232.8|33112.8|33234.3|33114.7|33226.7|33111|16
1646106640000|2022-03-01 03:50:40|33233.6|33113.6|33232.1|33112.1|33233.6|33113.6|33231.8|33111.8|8
1646106650000|2022-03-01 03:50:50|33232.3|33112.3|33231.9|33111.9|33232.7|33112.7|33231.9|33111.9|8
1646106660000|2022-03-01 03:51:00|33232.3|33112.3|33231.9|33111.9|33232.4|33112.4|33231.7|33111.7|5
1646106670000|2022-03-01 03:51:10|33232.5|33112.5|33231.7|33111.7|33232.7|33112.7|33229.5|33109.5|9
1646106680000|2022-03-01 03:51:20|33231.6|33111.6|33231.7|33111.7|33231.7|33111.7|33231.6|33111.6|4
1646106690000|2022-03-01 03:51:30|33232.4|33112.4|33232.3|33112.3|33232.4|33112.4|33230.8|33110.8|9
1646106700000|2022-03-01 03:51:40|33232.4|33112.4|33231.8|33111.8|33232.4|33112.4|33230.6|33110.6|14
1646106710000|2022-03-01 03:51:50|33231.5|33111.5|33231|33111|33231.8|33111.8|33230.6|33110.6|13
1646106720000|2022-03-01 03:52:00|33231.2|33111.2|33231.2|33111.2|33232.1|33112.1|33230.3|33110.3|11
1646106730000|2022-03-01 03:52:10|33229.9|33109.9|33231.8|33111.8|33231.8|33111.8|33229.9|33109.9|7
1646106740000|2022-03-01 03:52:20|33230.6|33111.9|33234|33114|33234.5|33114.5|33230.6|33111.3|7
1646106750000|2022-03-01 03:52:30|33233.2|33113.2|33233.4|33113.4|33233.4|33113.4|33232.9|33112.9|4
1646106760000|2022-03-01 03:52:40|33233|33113|33231.5|33111.5|33233|33113|33231.2|33111.2|4
1646106770000|2022-03-01 03:52:50|33231.7|33111.7|33231.3|33111.3|33232|33112|33231.3|33111.3|5
1646106780000|2022-03-01 03:53:00|33230.6|33111.9|33230.7|33110.7|33232.9|33112.9|33230.6|33110.7|6
1646106790000|2022-03-01 03:53:10|33230.9|33110.9|33231|33111|33232.4|33112.4|33230.2|33110.2|16
1646106800000|2022-03-01 03:53:20|33231.2|33111.2|33229.6|33109.6|33231.7|33111.7|33227.4|33107.4|11
1646106810000|2022-03-01 03:53:30|33230.3|33110.3|33230.1|33110.1|33230.3|33110.3|33229.5|33109.5|6
1646106820000|2022-03-01 03:53:40|33229.4|33109.4|33231.2|33111.2|33231.2|33111.2|33229|33109|4
1646106830000|2022-03-01 03:53:50|33231.5|33111.5|33231|33111|33231.7|33111.7|33231|33111|6
1646106840000|2022-03-01 03:54:00|33231.2|33111.2|33231.1|33111.1|33232.3|33114.7|33226.7|33109.6|10
1646106850000|2022-03-01 03:54:10|33231.8|33111.8|33232.6|33112.6|33232.6|33112.6|33230.8|33110.8|5
1646106860000|2022-03-01 03:54:20|33231.6|33111.6|33230.6|33110.6|33231.6|33111.6|33230.3|33110.3|12
1646106870000|2022-03-01 03:54:30|33230.8|33110.8|33230.7|33110.7|33230.8|33110.8|33230.3|33110.3|6
1646106880000|2022-03-01 03:54:40|33230.8|33110.8|33229.8|33109.8|33231.1|33111.1|33229.5|33109.5|6
1646106890000|2022-03-01 03:54:50|33229.5|33109.5|33230.5|33110.5|33231.8|33111.8|33229.5|33109.5|10
1646106900000|2022-03-01 03:55:00|33230.3|33110.3|33230.4|33110.4|33230.8|33110.8|33230.3|33110.3|4
1646106910000|2022-03-01 03:55:10|33230.3|33110.3|33231.3|33111.3|33231.9|33111.9|33230.2|33110.2|12
1646106920000|2022-03-01 03:55:20|33231.5|33111.5|33231.4|33111.4|33231.6|33111.6|33231.3|33111.3|4
1646106930000|2022-03-01 03:55:30|33231.1|33111.1|33231.4|33111.4|33231.5|33111.5|33230.8|33110.8|7
1646106940000|2022-03-01 03:55:40|33230.9|33110.9|33229.2|33109.2|33231.1|33112.2|33228.7|33109.2|10
1646106950000|2022-03-01 03:55:50|33229.7|33109.7|33229.2|33109.2|33229.7|33109.7|33229.2|33109.2|9
1646106960000|2022-03-01 03:56:00|33230|33110|33228.4|33108.4|33231.9|33111.9|33226|33106|17
1646106970000|2022-03-01 03:56:10|33230|33110|33228.5|33108.5|33230.3|33110.3|33228.4|33108.4|9
1646106980000|2022-03-01 03:56:20|33230.1|33110.1|33231.1|33111.1|33231.6|33111.6|33230|33110|7
1646106990000|2022-03-01 03:56:30|33231|33111|33231.4|33111.4|33231.7|33112.2|33228.7|33110.8|7
1646107000000|2022-03-01 03:56:40|33231.3|33111.3|33231|33111|33231.6|33111.6|33230.5|33110.5|11
1646107010000|2022-03-01 03:56:50|33230.5|33110.5|33231.2|33111.2|33231.2|33111.2|33230.5|33110.5|9
1646107020000|2022-03-01 03:57:00|33233.4|33113.4|33232.2|33112.2|33233.4|33113.4|33231.6|33111.6|15
1646107030000|2022-03-01 03:57:10|33232.4|33112.4|33232.9|33112.9|33233.2|33113.2|33231.2|33111.2|14
1646107040000|2022-03-01 03:57:20|33238.2|33118.2|33237|33117|33238.2|33118.2|33236.5|33116.5|12
1646107050000|2022-03-01 03:57:30|33237.8|33117.8|33236.6|33116.6|33238.4|33118.4|33236.6|33116.6|11
1646107060000|2022-03-01 03:57:40|33236.8|33116.8|33239.5|33119.5|33241.1|33121.1|33236.8|33116.8|9
1646107070000|2022-03-01 03:57:50|33241.1|33121.1|33238.4|33118.4|33242.8|33122.8|33235.8|33115.8|20
1646107080000|2022-03-01 03:58:00|33237.6|33117.6|33238.5|33118.5|33239|33119|33237.5|33117.5|11
1646107090000|2022-03-01 03:58:10|33238.8|33118.8|33240|33120|33240.8|33120.8|33238.5|33118.5|12
1646107100000|2022-03-01 03:58:20|33239.8|33119.8|33241.8|33121.8|33241.8|33121.8|33239.5|33119.5|18
1646107110000|2022-03-01 03:58:30|33241.2|33121.2|33239.4|33119.4|33242.3|33122.3|33239.4|33119.4|14
1646107120000|2022-03-01 03:58:40|33239.5|33119.5|33238.1|33118.1|33245|33125|33237.7|33117.7|7
1646107130000|2022-03-01 03:58:50|33239.8|33119.8|33239.4|33119.4|33239.8|33119.8|33237.8|33117.8|14
1646107140000|2022-03-01 03:59:00|33238.8|33118.8|33240.3|33120.3|33243|33123|33238.8|33118.8|13
1646107150000|2022-03-01 03:59:10|33239.6|33119.6|33240|33120|33241.9|33121.9|33239.6|33119.6|15
1646107160000|2022-03-01 03:59:20|33239.8|33119.8|33239.3|33119.3|33240.4|33120.4|33238.5|33118.5|16
1646107170000|2022-03-01 03:59:30|33241.9|33121.9|33240.4|33120.4|33244.3|33124.3|33239.6|33119.6|15
1646107180000|2022-03-01 03:59:40|33240.7|33120.7|33240.3|33120.3|33242.5|33122.5|33239.6|33119.6|12
1646107190000|2022-03-01 03:59:50|33242.2|33122.2|33241.3|33121.3|33244|33124|33239.7|33119.7|16
1646107200000|2022-03-01 04:00:00|33242.2|33122.2|33240.9|33120.9|33243.3|33123.3|33240.4|33120.4|15
1646107210000|2022-03-01 04:00:10|33240.7|33120.7|33243.3|33123.3|33243.9|33123.9|33240.7|33120.7|16
1646107220000|2022-03-01 04:00:20|33243.9|33123.9|33242|33122|33245.1|33125.1|33241.5|33121.5|18
1646107230000|2022-03-01 04:00:30|33240.7|33120.7|33241.2|33121.2|33244.3|33124.3|33239.7|33119.7|21
1646107240000|2022-03-01 04:00:40|33241.7|33121.7|33242.4|33122.4|33242.4|33122.4|33240.4|33120.4|14
1646107250000|2022-03-01 04:00:50|33241.2|33121.2|33242.1|33122.1|33244.6|33124.6|33241.2|33121.2|13
1646107260000|2022-03-01 04:01:00|33243.4|33123.4|33243.9|33123.9|33243.9|33123.9|33241.7|33121.7|10
1646107270000|2022-03-01 04:01:10|33243.7|33123.7|33242.5|33122.5|33245.3|33125.3|33240.8|33120.8|13
1646107280000|2022-03-01 04:01:20|33244|33124|33242.9|33122.9|33244.5|33124.5|33242.4|33122.4|14
1646107290000|2022-03-01 04:01:30|33243.6|33123.6|33241.4|33121.4|33246|33126|33240.9|33120.9|10
1646107300000|2022-03-01 04:01:40|33241.6|33121.6|33245.1|33125.1|33245.1|33125.1|33241.3|33121.3|16
1646107310000|2022-03-01 04:01:50|33245.2|33125.2|33243.9|33123.9|33245.2|33125.2|33242.4|33122.4|10
1646107320000|2022-03-01 04:02:00|33244.3|33124.3|33244.8|33124.8|33244.8|33124.8|33242.4|33122.4|14
1646107330000|2022-03-01 04:02:10|33244.5|33124.5|33245.7|33125.7|33246.2|33126.2|33244.3|33124.3|7
1646107340000|2022-03-01 04:02:20|33245.8|33125.8|33243.6|33123.6|33250.8|33130.8|33242.8|33122.8|18
1646107350000|2022-03-01 04:02:30|33243.1|33123.1|33243.8|33123.8|33243.9|33123.9|33242.4|33122.4|14
1646107360000|2022-03-01 04:02:40|33244.1|33124.1|33244.6|33124.6|33244.6|33124.6|33242.8|33122.8|11
1646107370000|2022-03-01 04:02:50|33244.8|33124.8|33244.5|33124.5|33245|33125|33243.2|33123.2|10
1646107380000|2022-03-01 04:03:00|33245.4|33125.4|33241.8|33121.8|33245.7|33125.7|33241.2|33121.2|13
1646107390000|2022-03-01 04:03:10|33242|33122|33242|33122|33242|33122|33239.3|33119.3|14
1646107400000|2022-03-01 04:03:20|33241.6|33121.6|33241.6|33121.6|33243.8|33123.8|33238.3|33118.3|12
1646107410000|2022-03-01 04:03:30|33242.6|33122.6|33244.9|33124.9|33244.9|33124.9|33240.4|33120.4|15
1646107420000|2022-03-01 04:03:40|33245.7|33125.7|33242.9|33122.9|33245.7|33125.7|33240.3|33120.3|12
1646107430000|2022-03-01 04:03:50|33243.1|33123.1|33242.7|33122.7|33243.5|33123.5|33241.6|33121.6|9
1646107440000|2022-03-01 04:04:00|33243.3|33123.3|33242.8|33122.8|33243.9|33123.9|33240.8|33120.8|10
1646107450000|2022-03-01 04:04:10|33249|33129|33242.7|33122.7|33249|33129|33242|33122|18
1646107460000|2022-03-01 04:04:20|33241.7|33121.7|33245|33125|33245|33125|33240.7|33120.7|16
1646107470000|2022-03-01 04:04:30|33244|33124|33243.2|33123.2|33245.2|33125.2|33242.2|33122.2|11
1646107480000|2022-03-01 04:04:40|33242.5|33122.5|33244.4|33124.4|33244.8|33124.8|33241.8|33121.8|10
1646107490000|2022-03-01 04:04:50|33244.8|33124.8|33242.9|33122.9|33247.7|33127.7|33240.7|33120.7|11
1646107500000|2022-03-01 04:05:00|33243.7|33123.7|33248|33128|33248|33128|33239.7|33119.7|19
1646107510000|2022-03-01 04:05:10|33241.8|33121.8|33240.1|33120.1|33243.6|33123.6|33238.9|33118.9|20
1646107520000|2022-03-01 04:05:20|33240.8|33120.8|33244.1|33124.1|33245.8|33125.8|33239.2|33119.2|13
1646107530000|2022-03-01 04:05:30|33244.2|33124.2|33243.3|33123.3|33244.3|33124.3|33242.8|33122.8|14
1646107540000|2022-03-01 04:05:40|33245.2|33125.2|33246.3|33126.3|33247.6|33127.6|33244.7|33124.7|8
1646107550000|2022-03-01 04:05:50|33249.1|33129.1|33244|33124|33250.2|33130.2|33240.8|33120.8|10
1646107560000|2022-03-01 04:06:00|33243|33123|33240|33120|33243.9|33123.9|33239|33119|18
1646107570000|2022-03-01 04:06:10|33239.8|33119.8|33239|33119|33241.7|33121.7|33237.9|33117.9|10
1646107580000|2022-03-01 04:06:20|33240.7|33120.7|33239|33119|33241.2|33121.2|33238.4|33118.4|9
1646107590000|2022-03-01 04:06:30|33239.5|33119.5|33233|33113|33239.5|33119.5|33231.7|33111.7|16
1646107600000|2022-03-01 04:06:40|33233.2|33113.2|33237.1|33117.1|33237.5|33117.5|33233.2|33113.2|21
1646107610000|2022-03-01 04:06:50|33237.4|33117.4|33237.5|33117.5|33237.8|33117.8|33235.4|33115.4|13
1646107620000|2022-03-01 04:07:00|33235.9|33115.9|33234.3|33114.3|33239.9|33119.9|33233.7|33113.7|15
1646107630000|2022-03-01 04:07:10|33234.8|33114.8|33235.5|33115.5|33236.2|33116.2|33234.8|33114.8|10
1646107640000|2022-03-01 04:07:20|33236.1|33116.1|33238.6|33118.6|33239.1|33119.1|33234.9|33114.9|12
1646107650000|2022-03-01 04:07:30|33237.1|33117.1|33239.3|33119.3|33239.3|33119.3|33236.4|33116.4|10
1646107660000|2022-03-01 04:07:40|33241.1|33121.1|33239.1|33119.1|33247.6|33127.6|33235.9|33115.9|11
1646107670000|2022-03-01 04:07:50|33246.2|33126.2|33235.2|33115.2|33246.2|33126.2|33235|33115|12
1646107680000|2022-03-01 04:08:00|33235.7|33115.7|33235.7|33115.7|33236.5|33116.5|33234.9|33114.9|10
1646107690000|2022-03-01 04:08:10|33236.5|33116.5|33239|33119|33239|33119|33235.1|33115.1|10
1646107700000|2022-03-01 04:08:20|33239.4|33119.4|33236.5|33116.5|33239.5|33119.5|33236.5|33116.5|11
1646107710000|2022-03-01 04:08:30|33237.3|33117.3|33239|33119|33239|33119|33237.2|33117.2|11
1646107720000|2022-03-01 04:08:40|33237.5|33117.5|33244.3|33124.3|33245.8|33125.8|33237.5|33117.5|11
1646107730000|2022-03-01 04:08:50|33235|33115|33234.6|33114.6|33236.8|33116.8|33234.4|33114.4|10
1646107740000|2022-03-01 04:09:00|33234.5|33114.5|33238.7|33118.7|33238.7|33118.7|33234.1|33114.1|10
1646107750000|2022-03-01 04:09:10|33237.6|33117.6|33239|33119|33239.6|33119.6|33236.1|33116.1|7
1646107760000|2022-03-01 04:09:20|33239.4|33119.4|33238|33118|33239.4|33119.4|33237.4|33117.4|8
1646107770000|2022-03-01 04:09:30|33238.3|33118.3|33239.7|33119.7|33240.1|33120.1|33237.6|33117.6|8
1646107780000|2022-03-01 04:09:40|33238.7|33118.7|33238.6|33118.6|33241|33121|33238.6|33118.6|8
1646107790000|2022-03-01 04:09:50|33237.1|33117.1|33239.9|33119.9|33239.9|33119.9|33237.1|33117.1|5
1646107800000|2022-03-01 04:10:00|33241.5|33121.5|33238.5|33118.5|33241.5|33121.5|33234.8|33114.8|14
1646107810000|2022-03-01 04:10:10|33238.3|33118.3|33236.9|33116.9|33238.6|33118.6|33236|33116|12
1646107820000|2022-03-01 04:10:20|33236.8|33116.8|33237.3|33117.3|33237.3|33117.3|33234.6|33114.6|10
1646107830000|2022-03-01 04:10:30|33238.2|33118.2|33236.3|33116.3|33239.8|33119.8|33236.3|33116.3|11
1646107840000|2022-03-01 04:10:40|33235.5|33115.5|33237.3|33117.3|33237.8|33117.8|33235.5|33115.5|6
1646107850000|2022-03-01 04:10:50|33237|33117|33234.7|33114.7|33237.2|33117.2|33233.5|33113.5|12
1646107860000|2022-03-01 04:11:00|33235.1|33115.1|33239.2|33119.2|33239.2|33119.2|33235|33115|8
1646107870000|2022-03-01 04:11:10|33237.2|33117.2|33237.6|33117.6|33238.6|33118.6|33235.9|33115.9|10
1646107880000|2022-03-01 04:11:20|33235.4|33115.4|33236.1|33116.1|33236.1|33116.1|33234.1|33114.1|13
1646107890000|2022-03-01 04:11:30|33235.4|33115.4|33239.2|33119.2|33240|33120|33233.4|33113.4|13
1646107900000|2022-03-01 04:11:40|33246.3|33126.3|33235.2|33115.2|33247.9|33127.9|33233.2|33113.2|13
1646107910000|2022-03-01 04:11:50|33234.4|33114.4|33237.5|33117.5|33239.3|33119.3|33234.3|33114.3|16
1646107920000|2022-03-01 04:12:00|33238.2|33118.2|33238.2|33118.2|33238.7|33118.7|33237|33117|9
1646107930000|2022-03-01 04:12:10|33237.1|33117.1|33239.1|33119.1|33246|33126|33237.1|33117.1|13
1646107940000|2022-03-01 04:12:20|33240|33120|33237|33117|33240|33120|33233.7|33113.7|13
1646107950000|2022-03-01 04:12:30|33235.7|33115.7|33240.4|33120.4|33244|33124|33234.2|33114.2|11
1646107960000|2022-03-01 04:12:40|33241.1|33121.1|33237.9|33117.9|33241.1|33121.1|33235.2|33115.2|6
1646107970000|2022-03-01 04:12:50|33240.5|33120.5|33243.2|33123.2|33243.2|33123.2|33234.5|33114.5|7
1646107980000|2022-03-01 04:13:00|33244.4|33124.4|33236.7|33116.7|33244.4|33124.4|33233.9|33113.9|10
1646107990000|2022-03-01 04:13:10|33236.2|33116.2|33236.8|33116.8|33241.9|33121.9|33235.6|33115.6|14
1646108000000|2022-03-01 04:13:20|33240.1|33120.1|33243.4|33123.4|33246.1|33126.1|33239.8|33119.8|11
1646108010000|2022-03-01 04:13:30|33242.4|33122.4|33239.4|33119.4|33242.4|33122.4|33234.4|33114.4|7
1646108020000|2022-03-01 04:13:40|33238.6|33118.6|33241.5|33121.5|33243.2|33123.2|33237.8|33117.8|11
1646108030000|2022-03-01 04:13:50|33243.3|33123.3|33241.3|33121.3|33243.3|33123.3|33239.9|33119.9|8
1646108040000|2022-03-01 04:14:00|33243|33123|33233.2|33113.2|33244.5|33124.5|33233.2|33113.2|10
1646108050000|2022-03-01 04:14:10|33235.3|33115.3|33238.2|33118.2|33239.6|33119.6|33235|33115|9
1646108060000|2022-03-01 04:14:20|33235.5|33115.5|33236.7|33116.7|33242|33122|33235.5|33115.5|16
1646108070000|2022-03-01 04:14:30|33237.1|33117.1|33238.4|33118.4|33239|33119|33236.8|33116.8|11
1646108080000|2022-03-01 04:14:40|33239.3|33119.3|33235.5|33115.5|33239.3|33119.3|33233.8|33113.8|10
1646108090000|2022-03-01 04:14:50|33234.5|33114.5|33234|33114|33243.1|33123.1|33234|33114|14
1646108100000|2022-03-01 04:15:00|33234.8|33114.8|33233.9|33113.9|33236.9|33116.9|33233.9|33113.9|13
1646108110000|2022-03-01 04:15:10|33235.8|33115.8|33232.7|33112.7|33235.9|33115.9|33231.8|33111.8|19
1646108120000|2022-03-01 04:15:20|33233.6|33113.6|33231.4|33111.4|33244.3|33129.3|33231.4|33111.4|12
1646108130000|2022-03-01 04:15:30|33231.5|33111.5|33232.2|33112.2|33233.1|33113.1|33230.7|33110.7|13
1646108140000|2022-03-01 04:15:40|33233|33113|33230.2|33110.2|33233.1|33113.1|33228.7|33108.7|13
1646108150000|2022-03-01 04:15:50|33235.4|33115.4|33230.5|33110.5|33246.9|33126.9|33229.6|33109.6|15
1646108160000|2022-03-01 04:16:00|33229.4|33109.4|33230.1|33110.1|33230.9|33110.9|33229.4|33109.4|4
1646108170000|2022-03-01 04:16:10|33228.9|33108.9|33230.2|33110.2|33231.4|33111.4|33228.9|33108.9|14
1646108180000|2022-03-01 04:16:20|33230.5|33110.5|33232.7|33112.7|33239.3|33119.3|33230.5|33110.5|13
1646108190000|2022-03-01 04:16:30|33234.7|33114.7|33234.3|33114.3|33235.2|33115.2|33232|33112|19
1646108200000|2022-03-01 04:16:40|33237.4|33117.4|33237.1|33117.1|33238.2|33118.2|33236.1|33116.1|11
1646108210000|2022-03-01 04:16:50|33234|33114|33233.8|33113.8|33239.1|33119.1|33233.8|33113.8|9
1646108220000|2022-03-01 04:17:00|33230.2|33110.2|33230|33110|33233.7|33113.7|33230|33110|6
1646108230000|2022-03-01 04:17:10|33231|33111|33231.2|33111.2|33241.7|33121.7|33228.4|33108.4|15
1646108240000|2022-03-01 04:17:20|33232.3|33112.3|33233.9|33113.9|33234.3|33114.3|33231.2|33111.2|8
1646108250000|2022-03-01 04:17:30|33239.2|33119.2|33234.9|33114.9|33239.2|33119.2|33234.9|33114.9|9
1646108260000|2022-03-01 04:17:40|33235.4|33115.4|33230.7|33110.7|33237.2|33117.2|33229.4|33109.4|11
1646108270000|2022-03-01 04:17:50|33230|33110|33229|33109|33245.7|33125.7|33227.4|33107.4|19
1646108280000|2022-03-01 04:18:00|33228.8|33108.8|33229.1|33109.1|33231.1|33111.1|33228.6|33108.6|8
1646108290000|2022-03-01 04:18:10|33228.5|33108.5|33231.4|33111.4|33237.1|33117.1|33227.9|33107.9|10
1646108300000|2022-03-01 04:18:20|33231.6|33111.6|33233.3|33113.3|33235.6|33115.6|33230.6|33110.6|17
1646108310000|2022-03-01 04:18:30|33234|33114|33230.7|33110.7|33234.4|33114.4|33230|33110|16
1646108320000|2022-03-01 04:18:40|33230.8|33110.8|33233.3|33113.3|33233.5|33113.5|33230.8|33110.8|11
1646108330000|2022-03-01 04:18:50|33233|33113|33225.7|33105.7|33240.7|33120.7|33224.6|33104.6|14
1646108340000|2022-03-01 04:19:00|33225.8|33105.8|33229.2|33109.2|33230.7|33110.7|33225.8|33105.8|12
1646108350000|2022-03-01 04:19:10|33229.9|33109.9|33232.9|33112.9|33236.7|33116.7|33229.3|33109.3|14
1646108360000|2022-03-01 04:19:20|33233|33113|33231.1|33111.1|33234.8|33114.8|33231.1|33111.1|10
1646108370000|2022-03-01 04:19:30|33230.3|33110.3|33229|33115.1|33234.9|33129.3|33229|33110|13
1646108380000|2022-03-01 04:19:40|33228.9|33113.5|33231.4|33111.4|33232.5|33115.1|33226.3|33106.3|9
1646108390000|2022-03-01 04:19:50|33230.9|33110.9|33230.3|33110.3|33231.5|33111.5|33228.3|33108.3|9
1646108400000|2022-03-01 04:20:00|33230.7|33110.7|33235.6|33115.6|33236.9|33116.9|33229.8|33109.8|19
1646108410000|2022-03-01 04:20:10|33233.4|33113.4|33229.9|33109.9|33235.6|33115.6|33229.9|33109.9|12
1646108420000|2022-03-01 04:20:20|33230.2|33110.2|33228.2|33108.2|33231.7|33111.7|33227.1|33107.1|14
1646108430000|2022-03-01 04:20:30|33227.7|33107.7|33228.8|33108.8|33229.4|33109.4|33227.7|33107.7|13
1646108440000|2022-03-01 04:20:40|33229.8|33109.8|33234.8|33114.8|33236.8|33116.8|33227.8|33107.8|11
1646108450000|2022-03-01 04:20:50|33232.6|33112.6|33233.6|33113.6|33236.3|33116.3|33232.4|33112.4|7
1646108460000|2022-03-01 04:21:00|33235.8|33115.8|33229.5|33109.5|33235.8|33115.8|33228.5|33108.5|11
1646108470000|2022-03-01 04:21:10|33230.3|33110.3|33230.8|33110.8|33231.3|33111.3|33228|33108|15
1646108480000|2022-03-01 04:21:20|33230.7|33110.7|33230.2|33110.2|33231.3|33111.3|33225.5|33105.5|13
1646108490000|2022-03-01 04:21:30|33233.5|33113.5|33230.8|33110.8|33233.5|33113.5|33226.9|33106.9|12
1646108500000|2022-03-01 04:21:40|33230.6|33110.6|33228.4|33108.4|33230.6|33110.6|33227.9|33107.9|12
1646108510000|2022-03-01 04:21:50|33230.3|33110.3|33230.3|33110.3|33232.1|33112.1|33230.3|33110.3|7
1646108520000|2022-03-01 04:22:00|33227.7|33107.7|33235.5|33115.5|33236.2|33116.2|33227.7|33107.7|9
1646108530000|2022-03-01 04:22:10|33235.1|33115.1|33236.8|33116.8|33238.7|33118.7|33232.6|33112.6|6
1646108540000|2022-03-01 04:22:20|33232.5|33112.5|33234|33114|33235.2|33115.2|33232.5|33112.5|6
1646108550000|2022-03-01 04:22:30|33232.5|33112.5|33230.9|33110.9|33233.7|33113.7|33228.2|33108.2|10
1646108560000|2022-03-01 04:22:40|33234.8|33114.8|33230.4|33110.4|33234.8|33114.8|33228.1|33108.1|19
1646108570000|2022-03-01 04:22:50|33229|33109|33229.2|33109.2|33231|33111|33228.1|33108.1|10
1646108580000|2022-03-01 04:23:00|33227.7|33107.7|33228.4|33108.4|33230.4|33110.4|33227.4|33107.4|14
1646108590000|2022-03-01 04:23:10|33228.2|33108.2|33229.4|33109.4|33232.2|33112.2|33228.1|33108.1|15
1646108600000|2022-03-01 04:23:20|33230.9|33110.9|33231.4|33111.4|33235.5|33115.5|33226.2|33106.2|18
1646108610000|2022-03-01 04:23:30|33228.4|33108.4|33227.5|33107.5|33229.9|33109.9|33226.1|33106.1|15
1646108620000|2022-03-01 04:23:40|33226.9|33106.9|33228.1|33108.1|33228.9|33108.9|33226.8|33106.8|13
1646108630000|2022-03-01 04:23:50|33228.6|33108.6|33228.5|33108.5|33229.3|33109.3|33227.2|33107.2|14
1646108640000|2022-03-01 04:24:00|33229.2|33109.2|33227.3|33107.3|33229.8|33109.8|33227.3|33107.3|13
1646108650000|2022-03-01 04:24:10|33227.7|33107.7|33227.6|33107.6|33228.3|33108.3|33226.5|33106.5|18
1646108660000|2022-03-01 04:24:20|33227.2|33107.2|33229.4|33109.4|33229.4|33109.4|33225.7|33105.7|16
1646108670000|2022-03-01 04:24:30|33230.7|33110.7|33227|33107|33230.7|33110.7|33225.8|33105.8|14
1646108680000|2022-03-01 04:24:40|33226.7|33106.7|33228.5|33108.5|33230|33110|33226.7|33106.7|9
1646108690000|2022-03-01 04:24:50|33229.5|33109.5|33228.7|33108.7|33229.5|33109.5|33227.1|33107.1|11
1646108700000|2022-03-01 04:25:00|33229.7|33109.7|33232.7|33112.7|33232.7|33112.7|33227.8|33107.8|11
1646108710000|2022-03-01 04:25:10|33236.4|33116.4|33228.9|33108.9|33236.4|33116.4|33226.5|33106.5|15
1646108720000|2022-03-01 04:25:20|33229.7|33109.7|33229|33109|33232|33112|33228|33108|9
1646108730000|2022-03-01 04:25:30|33228.9|33108.9|33229.2|33109.2|33229.9|33109.9|33227.7|33107.7|13
1646108740000|2022-03-01 04:25:40|33231.2|33111.2|33228.5|33108.5|33232.7|33112.7|33228.5|33108.5|9
1646108750000|2022-03-01 04:25:50|33230|33110|33227.7|33107.7|33231.6|33111.6|33227.7|33107.7|8
1646108760000|2022-03-01 04:26:00|33228.9|33108.9|33228.5|33108.5|33235.2|33115.2|33226.2|33106.2|15
1646108770000|2022-03-01 04:26:10|33227.6|33107.6|33227.6|33107.6|33227.8|33107.8|33226.4|33106.4|11
1646108780000|2022-03-01 04:26:20|33227.9|33107.9|33225.4|33105.4|33231.1|33111.1|33224|33104|22
1646108790000|2022-03-01 04:26:30|33225.1|33105.1|33225.6|33105.6|33227.6|33107.6|33225.1|33105.1|14
1646108800000|2022-03-01 04:26:40|33227.2|33107.2|33227.2|33107.2|33227.6|33107.6|33225.5|33105.5|14
1646108810000|2022-03-01 04:26:50|33228.1|33108.1|33227.2|33107.2|33229.9|33109.9|33227.2|33107.2|12
1646108820000|2022-03-01 04:27:00|33228|33108|33226.4|33106.4|33228.9|33108.9|33226.4|33106.4|8
1646108830000|2022-03-01 04:27:10|33227.1|33107.1|33226.3|33106.3|33229.8|33109.8|33225.4|33105.4|8
1646108840000|2022-03-01 04:27:20|33227.6|33107.6|33228.2|33108.2|33231.4|33111.4|33227.4|33107.4|8
1646108850000|2022-03-01 04:27:30|33226.8|33106.8|33228.5|33108.5|33230|33110|33226.8|33106.8|22
1646108860000|2022-03-01 04:27:40|33229.3|33109.3|33229|33109|33229.4|33109.4|33228.1|33108.1|15
1646108870000|2022-03-01 04:27:50|33230.4|33110.4|33230.1|33110.1|33236|33116|33228.8|33108.8|12
1646108880000|2022-03-01 04:28:00|33229.3|33109.3|33227.9|33107.9|33232.1|33112.1|33227.9|33107.9|11
1646108890000|2022-03-01 04:28:10|33228.8|33108.8|33227.9|33107.9|33230.9|33110.9|33227|33107|13
1646108900000|2022-03-01 04:28:20|33228.8|33108.8|33227.7|33107.7|33231.6|33111.6|33227.5|33107.5|12
1646108910000|2022-03-01 04:28:30|33228.5|33108.5|33229.6|33109.6|33229.6|33109.6|33228|33108|12
1646108920000|2022-03-01 04:28:40|33229.9|33109.9|33230.2|33110.2|33231.7|33111.7|33229.3|33109.3|10
1646108930000|2022-03-01 04:28:50|33232.1|33112.1|33232.3|33112.3|33233.3|33113.3|33225.5|33105.5|12
1646108940000|2022-03-01 04:29:00|33228.8|33108.8|33228.3|33108.3|33231.5|33111.5|33227.7|33107.7|14
1646108950000|2022-03-01 04:29:10|33228.9|33108.9|33228.3|33108.3|33229.5|33109.5|33228.1|33108.1|10
1646108960000|2022-03-01 04:29:20|33229.3|33109.3|33228.8|33108.8|33231.8|33111.8|33227.7|33107.7|16
1646108970000|2022-03-01 04:29:30|33229.2|33109.2|33228.5|33108.5|33230.6|33110.6|33228.5|33108.5|14
1646108980000|2022-03-01 04:29:40|33229.3|33109.3|33231|33111|33231|33111|33228|33108|10
1646108990000|2022-03-01 04:29:50|33232|33112|33236.6|33116.6|33236.6|33116.6|33228.8|33108.8|15
1646109000000|2022-03-01 04:30:00|33237.3|33117.3|33229.8|33109.8|33237.3|33117.3|33227|33107|19
1646109010000|2022-03-01 04:30:10|33228.8|33108.8|33229.7|33109.7|33230.4|33110.4|33228.8|33108.8|9
1646109020000|2022-03-01 04:30:20|33229.9|33109.9|33231.6|33111.6|33231.6|33111.6|33229.3|33109.3|9
1646109030000|2022-03-01 04:30:30|33229.9|33109.9|33230.4|33110.4|33233.5|33113.5|33229.4|33109.4|16
1646109040000|2022-03-01 04:30:40|33230.7|33110.7|33229.9|33109.9|33231.6|33111.6|33229.4|33109.4|8
1646109050000|2022-03-01 04:30:50|33230.6|33110.6|33230.4|33110.4|33234|33114|33230|33110|13
1646109060000|2022-03-01 04:31:00|33231.1|33111.1|33232.6|33112.6|33232.6|33112.6|33229.7|33109.7|11
1646109070000|2022-03-01 04:31:10|33231.7|33111.7|33233.7|33113.7|33234.3|33114.3|33231.7|33111.7|9
1646109080000|2022-03-01 04:31:20|33234.1|33114.1|33231.8|33111.8|33234.1|33114.1|33227.1|33107.1|12
1646109090000|2022-03-01 04:31:30|33228.8|33108.8|33229.6|33109.6|33231.8|33111.8|33228.6|33108.6|14
1646109100000|2022-03-01 04:31:40|33228.9|33108.9|33229.6|33109.6|33230.6|33110.6|33228.9|33108.9|10
1646109110000|2022-03-01 04:31:50|33229.8|33109.8|33225.1|33106.4|33229.8|33109.8|33225.1|33106.4|7
1646109120000|2022-03-01 04:32:00|33236.4|33116.4|33231|33111|33238.8|33118.8|33229.2|33109.2|13
1646109130000|2022-03-01 04:32:10|33232|33112|33230.3|33110.3|33232.1|33112.1|33230|33110|11
1646109140000|2022-03-01 04:32:20|33230|33110|33229.6|33109.6|33233.5|33113.5|33228.5|33108.5|18
1646109150000|2022-03-01 04:32:30|33230.4|33110.4|33230.6|33110.6|33232.3|33112.3|33229|33109|13
1646109160000|2022-03-01 04:32:40|33230.5|33110.5|33229.7|33109.7|33231.9|33111.9|33229.1|33109.1|9
1646109170000|2022-03-01 04:32:50|33229.5|33109.5|33229.9|33109.9|33231.9|33111.9|33228.2|33108.2|14
1646109180000|2022-03-01 04:33:00|33230|33110|33231.2|33111.2|33232|33112|33229|33109|16
1646109190000|2022-03-01 04:33:10|33231.1|33111.1|33233.3|33113.3|33233.5|33113.5|33229.9|33109.9|13
1646109200000|2022-03-01 04:33:20|33232.9|33112.9|33229.3|33109.3|33232.9|33112.9|33227|33107|14
1646109210000|2022-03-01 04:33:30|33232.6|33112.6|33231.5|33111.5|33233.2|33113.2|33231.2|33111.2|13
1646109220000|2022-03-01 04:33:40|33232.1|33112.1|33232.3|33112.3|33232.3|33112.3|33230.1|33110.1|12
1646109230000|2022-03-01 04:33:50|33233.8|33113.8|33230.4|33110.4|33234.2|33114.2|33230.4|33110.4|10
1646109240000|2022-03-01 04:34:00|33230.7|33110.7|33230.2|33110.2|33230.7|33110.7|33229.5|33109.5|12
1646109250000|2022-03-01 04:34:10|33229.5|33109.5|33231.1|33111.1|33231.8|33111.8|33229.5|33109.5|14
1646109260000|2022-03-01 04:34:20|33231.4|33111.4|33233.4|33113.4|33233.4|33113.4|33230.5|33110.5|12
1646109270000|2022-03-01 04:34:30|33234.3|33114.3|33230.2|33110.2|33234.3|33114.3|33229.7|33109.7|13
1646109280000|2022-03-01 04:34:40|33230.9|33110.9|33234.1|33114.1|33235.9|33115.9|33230.9|33110.9|7
1646109290000|2022-03-01 04:34:50|33235.7|33115.7|33229.2|33109.2|33237.2|33117.2|33229.1|33109.1|9
1646109300000|2022-03-01 04:35:00|33229.8|33109.8|33231.2|33111.2|33234.4|33114.4|33229|33109|15
1646109310000|2022-03-01 04:35:10|33230.3|33110.3|33229|33109|33234.4|33114.4|33229|33109|9
1646109320000|2022-03-01 04:35:20|33231|33111|33227.9|33107.9|33231.4|33111.4|33227.4|33107.4|15
1646109330000|2022-03-01 04:35:30|33228|33108|33229.1|33109.1|33231.6|33111.6|33227.8|33107.8|14
1646109340000|2022-03-01 04:35:40|33227.2|33107.2|33228|33108|33228.7|33108.7|33226.9|33106.9|19
1646109350000|2022-03-01 04:35:50|33228.9|33108.9|33227.3|33107.3|33230.6|33110.6|33227.3|33107.3|9
1646109360000|2022-03-01 04:36:00|33228.7|33108.7|33226.7|33106.7|33235.6|33115.6|33226.7|33106.7|15
1646109370000|2022-03-01 04:36:10|33226.6|33106.6|33228.4|33108.4|33229.5|33109.5|33226.6|33106.6|19
1646109380000|2022-03-01 04:36:20|33228.3|33108.3|33227.5|33107.5|33230.8|33110.8|33227.5|33107.5|9
1646109390000|2022-03-01 04:36:30|33227.7|33107.7|33229|33109|33234|33114|33227.7|33107.7|17
1646109400000|2022-03-01 04:36:40|33229.3|33109.3|33230.8|33110.8|33231.3|33111.3|33229.3|33109.3|13
1646109410000|2022-03-01 04:36:50|33231.8|33111.8|33231.8|33111.8|33233.7|33113.7|33230.4|33110.4|15
1646109420000|2022-03-01 04:37:00|33233|33113|33227.3|33107.3|33234.5|33114.5|33227.3|33107.3|15
1646109430000|2022-03-01 04:37:10|33227.5|33107.5|33228.5|33108.5|33231.1|33111.1|33227.1|33107.1|11
1646109440000|2022-03-01 04:37:20|33228|33108|33231.2|33111.2|33235|33115|33226.7|33106.7|16
1646109450000|2022-03-01 04:37:30|33231.3|33111.3|33230.7|33110.7|33232.7|33112.7|33229.9|33109.9|14
1646109460000|2022-03-01 04:37:40|33230.3|33110.3|33229.9|33109.9|33232|33112|33229.8|33109.8|13
1646109470000|2022-03-01 04:37:50|33228.2|33108.2|33227.2|33107.2|33230.1|33110.1|33225.6|33105.6|8
1646109480000|2022-03-01 04:38:00|33226.6|33106.6|33227.3|33107.3|33233.6|33113.6|33226.3|33106.3|15
1646109490000|2022-03-01 04:38:10|33228.6|33108.6|33225.4|33105.4|33230.7|33110.7|33225|33105|18
1646109500000|2022-03-01 04:38:20|33225.7|33105.7|33230.2|33110.2|33230.2|33110.2|33225.3|33105.3|11
1646109510000|2022-03-01 04:38:30|33230.5|33110.5|33233.5|33113.5|33233.6|33113.6|33228.4|33108.4|13
1646109520000|2022-03-01 04:38:40|33233.2|33113.2|33228.1|33108.1|33233.5|33113.5|33226.9|33106.9|18
1646109530000|2022-03-01 04:38:50|33230.6|33110.6|33231.8|33111.8|33234.7|33114.7|33229.7|33109.7|8
1646109540000|2022-03-01 04:39:00|33230.7|33110.7|33233|33113|33233.4|33113.4|33226.5|33106.5|16
1646109550000|2022-03-01 04:39:10|33229.7|33109.7|33229.3|33109.3|33232.1|33112.1|33228.5|33108.5|15
1646109560000|2022-03-01 04:39:20|33228.8|33108.8|33229.6|33109.6|33229.9|33109.9|33226.6|33106.6|13
1646109570000|2022-03-01 04:39:30|33229.3|33109.3|33228.4|33108.4|33231|33111|33227.7|33107.7|16
1646109580000|2022-03-01 04:39:40|33228.8|33108.8|33229.1|33109.1|33230.3|33110.3|33227.8|33107.8|9
1646109590000|2022-03-01 04:39:50|33230.1|33110.1|33229.6|33109.6|33230.7|33110.7|33227.3|33107.3|13
1646109600000|2022-03-01 04:40:00|33228.7|33108.7|33228|33108|33230.7|33110.7|33227.3|33107.3|18
1646109610000|2022-03-01 04:40:10|33229.1|33109.1|33229.1|33109.1|33230.1|33110.1|33228.3|33108.3|8
1646109620000|2022-03-01 04:40:20|33228.4|33108.4|33229.4|33109.4|33230.5|33110.5|33228|33108|10
1646109630000|2022-03-01 04:40:30|33229.8|33109.8|33228.2|33108.2|33230.4|33110.4|33227.2|33107.2|13
1646109640000|2022-03-01 04:40:40|33227.9|33107.9|33233.2|33113.2|33238.6|33118.6|33227.9|33107.9|11
1646109650000|2022-03-01 04:40:50|33231.4|33111.4|33231.1|33111.1|33236|33116|33226.8|33106.8|11
1646109660000|2022-03-01 04:41:00|33230.2|33110.2|33232|33112|33232|33112|33227.1|33107.1|15
1646109670000|2022-03-01 04:41:10|33230.9|33110.9|33227.4|33107.4|33232.6|33112.6|33227.4|33107.4|18
1646109680000|2022-03-01 04:41:20|33228.3|33108.3|33229.2|33109.2|33229.7|33109.7|33228.3|33108.3|17
1646109690000|2022-03-01 04:41:30|33229.3|33109.3|33234.4|33114.4|33234.4|33114.4|33229.3|33109.3|14
1646109700000|2022-03-01 04:41:40|33234.6|33114.6|33231.4|33111.4|33234.7|33114.7|33230.2|33110.2|20
1646109710000|2022-03-01 04:41:50|33231|33111|33230.4|33110.4|33232|33112|33225.5|33105.5|20
1646109720000|2022-03-01 04:42:00|33227.8|33107.8|33229.3|33109.3|33231.4|33111.4|33227.4|33107.4|19
1646109730000|2022-03-01 04:42:10|33229.9|33109.9|33225.1|33105.1|33230.4|33110.4|33225.1|33105.1|19
1646109740000|2022-03-01 04:42:20|33225.4|33105.4|33222.6|33102.6|33227.5|33107.5|33222|33102|18
1646109750000|2022-03-01 04:42:30|33223.6|33103.6|33223|33103|33227.5|33107.5|33219.1|33099.1|19
1646109760000|2022-03-01 04:42:40|33224.4|33104.4|33223.5|33103.5|33225.2|33105.2|33222.1|33102.1|16
1646109770000|2022-03-01 04:42:50|33223.9|33103.9|33221.6|33101.6|33223.9|33103.9|33221.1|33101.1|19
1646109780000|2022-03-01 04:43:00|33222.7|33102.7|33222.5|33102.5|33224.6|33104.6|33221.6|33101.6|10
1646109790000|2022-03-01 04:43:10|33221.9|33101.9|33223.4|33103.4|33223.8|33103.8|33221.9|33101.9|16
1646109800000|2022-03-01 04:43:20|33222.8|33102.8|33224.9|33104.9|33224.9|33104.9|33221.4|33101.4|8
1646109810000|2022-03-01 04:43:30|33222.9|33102.9|33223.1|33103.1|33224.3|33104.3|33222.6|33102.6|10
1646109820000|2022-03-01 04:43:40|33222.9|33102.9|33223.4|33103.4|33224.8|33104.8|33221.1|33101.1|17
1646109830000|2022-03-01 04:43:50|33224.8|33104.8|33222.3|33102.3|33226.2|33106.2|33222.3|33102.3|12
1646109840000|2022-03-01 04:44:00|33222.4|33102.4|33226.2|33106.2|33226.2|33106.2|33221.7|33101.7|9
1646109850000|2022-03-01 04:44:10|33225.1|33105.1|33223.4|33103.4|33226.5|33106.5|33222.9|33102.9|13
1646109860000|2022-03-01 04:44:20|33221.1|33101.1|33225.3|33105.3|33225.8|33105.8|33220|33100|5
1646109870000|2022-03-01 04:44:30|33222.3|33102.3|33225.1|33105.1|33225.3|33105.3|33221.7|33101.7|14
1646109880000|2022-03-01 04:44:40|33224.5|33104.5|33223.4|33103.4|33226.3|33106.3|33221.2|33101.2|14
1646109890000|2022-03-01 04:44:50|33222.9|33102.9|33222.6|33102.6|33223.3|33103.3|33221.8|33101.8|12
1646109900000|2022-03-01 04:45:00|33222|33102|33223|33103|33223|33103|33221.1|33101.1|14
1646109910000|2022-03-01 04:45:10|33223.2|33103.2|33225.3|33105.3|33226.3|33106.3|33222.1|33102.1|15
1646109920000|2022-03-01 04:45:20|33226.5|33106.5|33220.6|33100.6|33226.5|33106.5|33220.6|33100.6|12
1646109930000|2022-03-01 04:45:30|33221.3|33101.3|33222.1|33102.1|33224.2|33104.2|33220.7|33100.7|9
1646109940000|2022-03-01 04:45:40|33222|33102|33225.2|33105.2|33228|33108|33222|33102|17
1646109950000|2022-03-01 04:45:50|33225.8|33105.8|33222.4|33102.4|33225.8|33105.8|33221.9|33101.9|11
1646109960000|2022-03-01 04:46:00|33222.7|33102.7|33223|33103|33224.8|33104.8|33221.5|33101.5|10
1646109970000|2022-03-01 04:46:10|33223.2|33103.2|33222.6|33102.6|33224.6|33104.6|33222.6|33102.6|10
1646109980000|2022-03-01 04:46:20|33223.5|33103.5|33223.5|33103.5|33225.6|33105.6|33222.4|33102.4|13
1646109990000|2022-03-01 04:46:30|33224.3|33104.3|33221.4|33101.4|33224.5|33104.5|33221.4|33101.4|14
1646110000000|2022-03-01 04:46:40|33221.3|33101.3|33222.2|33102.2|33224.1|33104.1|33221.3|33101.3|9
1646110010000|2022-03-01 04:46:50|33223|33103|33225.1|33105.1|33225.1|33105.1|33223|33103|15
1646110020000|2022-03-01 04:47:00|33224|33104|33224.3|33104.3|33225.2|33105.2|33223.5|33103.5|9
1646110030000|2022-03-01 04:47:10|33223.4|33103.4|33224|33104|33225.6|33105.6|33222.9|33102.9|15
1646110040000|2022-03-01 04:47:20|33223.5|33103.5|33224.4|33104.4|33226.3|33106.3|33223.5|33103.5|17
1646110050000|2022-03-01 04:47:30|33224.5|33104.5|33225.8|33105.8|33225.8|33105.8|33224.3|33104.3|15
1646110060000|2022-03-01 04:47:40|33225.9|33105.9|33225.3|33105.3|33225.9|33105.9|33223.8|33103.8|19
1646110070000|2022-03-01 04:47:50|33225.1|33105.1|33224.7|33104.7|33225.2|33105.2|33222.7|33102.7|12
1646110080000|2022-03-01 04:48:00|33224.1|33104.1|33223.7|33103.7|33225.3|33105.3|33223.1|33103.1|6
1646110090000|2022-03-01 04:48:10|33224.9|33104.9|33223.4|33103.4|33225.7|33105.7|33222.9|33102.9|11
1646110100000|2022-03-01 04:48:20|33223.2|33103.2|33223.7|33103.7|33226.5|33106.5|33222.4|33102.4|19
1646110110000|2022-03-01 04:48:30|33224|33104|33222.2|33102.2|33224.9|33104.9|33222.2|33102.2|14
1646110120000|2022-03-01 04:48:40|33222.4|33102.4|33223.1|33103.1|33224.6|33104.6|33222.4|33102.4|17
1646110130000|2022-03-01 04:48:50|33223.4|33103.4|33224.4|33104.4|33224.4|33104.4|33222|33102|10
1646110140000|2022-03-01 04:49:00|33224.5|33104.5|33223.7|33103.7|33225.8|33105.8|33223.2|33103.2|10
1646110150000|2022-03-01 04:49:10|33224.7|33104.7|33221.3|33101.3|33226.2|33106.2|33221.3|33101.3|7
1646110160000|2022-03-01 04:49:20|33222.9|33102.9|33222.3|33102.3|33224.9|33104.9|33222.3|33102.3|16
1646110170000|2022-03-01 04:49:30|33222.2|33102.2|33225.2|33105.2|33225.7|33105.7|33222.2|33102.2|15
1646110180000|2022-03-01 04:49:40|33224.6|33104.6|33226.5|33106.5|33226.5|33106.5|33222.4|33102.4|17
1646110190000|2022-03-01 04:49:50|33223.3|33103.3|33225|33105|33225.1|33105.1|33222.9|33102.9|10
1646110200000|2022-03-01 04:50:00|33225.1|33105.1|33225.3|33105.3|33225.3|33105.3|33223.3|33103.3|9
1646110210000|2022-03-01 04:50:10|33222.9|33102.9|33222.7|33102.7|33223.3|33103.3|33221.8|33101.8|8
1646110220000|2022-03-01 04:50:20|33223.4|33103.4|33222.8|33102.8|33223.5|33103.5|33221.6|33101.6|19
1646110230000|2022-03-01 04:50:30|33222.6|33102.6|33222.3|33102.3|33222.7|33102.7|33221.2|33101.2|17
1646110240000|2022-03-01 04:50:40|33223.1|33103.1|33223|33103|33223.5|33103.5|33222.2|33102.2|10
1646110250000|2022-03-01 04:50:50|33223.2|33103.2|33223.4|33103.4|33223.4|33103.4|33221|33101|6
1646110260000|2022-03-01 04:51:00|33221.3|33101.3|33223.1|33103.1|33225.7|33105.7|33220.6|33100.6|13
1646110270000|2022-03-01 04:51:10|33223.8|33103.8|33221.3|33101.3|33223.8|33103.8|33220|33100|11
1646110280000|2022-03-01 04:51:20|33221.6|33101.6|33222.9|33102.9|33222.9|33102.9|33221.6|33101.6|14
1646110290000|2022-03-01 04:51:30|33221.8|33101.8|33221.3|33101.3|33224.9|33104.9|33220.8|33100.8|13
1646110300000|2022-03-01 04:51:40|33221|33101|33222.3|33102.3|33222.4|33102.4|33221|33101|11
1646110310000|2022-03-01 04:51:50|33222.5|33102.5|33221.7|33101.7|33223.7|33103.7|33219.6|33099.6|12
1646110320000|2022-03-01 04:52:00|33221.2|33101.2|33219.4|33099.4|33221.2|33101.2|33219.4|33099.4|7
1646110330000|2022-03-01 04:52:10|33220|33100|33217.5|33097.5|33220|33100|33217.5|33097.5|6
1646110340000|2022-03-01 04:52:20|33224.5|33104.5|33220.4|33100.4|33224.5|33104.5|33220.4|33100.4|9
1646110350000|2022-03-01 04:52:30|33220.5|33100.5|33226.1|33106.1|33227.7|33107.7|33220.5|33100.5|11
1646110360000|2022-03-01 04:52:40|33223.1|33103.1|33222.6|33102.6|33227.7|33107.7|33220.2|33100.2|12
1646110370000|2022-03-01 04:52:50|33222.3|33102.3|33220.9|33100.9|33222.9|33102.9|33220.4|33100.4|10
1646110380000|2022-03-01 04:53:00|33220.2|33100.2|33219.3|33099.3|33220.8|33100.8|33218.1|33098.1|14
1646110390000|2022-03-01 04:53:10|33219.2|33099.2|33219.2|33099.2|33220.2|33100.2|33218.8|33098.8|19
1646110400000|2022-03-01 04:53:20|33219.6|33099.6|33219.5|33099.5|33220.9|33100.9|33216.3|33096.3|13
1646110410000|2022-03-01 04:53:30|33218.3|33098.3|33220.9|33100.9|33221.7|33101.7|33218.3|33098.3|10
1646110420000|2022-03-01 04:53:40|33220.7|33100.7|33222|33102|33225.2|33105.2|33220.3|33100.3|15
1646110430000|2022-03-01 04:53:50|33222.8|33102.8|33221.6|33101.6|33222.8|33102.8|33219.9|33099.9|12
1646110440000|2022-03-01 04:54:00|33221.5|33101.5|33222.8|33102.8|33223.2|33103.2|33220.4|33100.4|15
1646110450000|2022-03-01 04:54:10|33222.6|33102.6|33222.8|33102.8|33222.8|33102.8|33221.1|33101.1|6
1646110460000|2022-03-01 04:54:20|33223.6|33103.6|33223|33103|33224.1|33104.1|33222.7|33102.7|10
1646110470000|2022-03-01 04:54:30|33224.1|33104.1|33219.6|33099.6|33225.1|33105.1|33219.6|33099.6|8
1646110480000|2022-03-01 04:54:40|33220.5|33100.5|33220.1|33100.1|33221.3|33101.3|33219.9|33099.9|5
1646110490000|2022-03-01 04:54:50|33218.2|33098.2|33222|33102|33224.9|33104.9|33216.4|33098.2|9
1646110500000|2022-03-01 04:55:00|33225|33105|33223.4|33103.4|33225|33105|33221.5|33101.5|22
1646110510000|2022-03-01 04:55:10|33223.5|33103.5|33223.3|33103.3|33224.3|33104.3|33223.1|33103.1|15
1646110520000|2022-03-01 04:55:20|33223.4|33103.4|33225|33105|33227.7|33107.7|33222.1|33102.1|15
1646110530000|2022-03-01 04:55:30|33222.9|33102.9|33223.6|33103.6|33224.3|33104.3|33222.1|33102.1|15
1646110540000|2022-03-01 04:55:40|33223.8|33103.8|33222.7|33102.7|33223.9|33103.9|33222.7|33102.7|11
1646110550000|2022-03-01 04:55:50|33223.2|33103.2|33225.5|33105.5|33225.8|33105.8|33223.2|33103.2|13
1646110560000|2022-03-01 04:56:00|33224.9|33104.9|33223.4|33103.4|33226.3|33106.3|33223.3|33103.3|10
1646110570000|2022-03-01 04:56:10|33223.8|33103.8|33224.8|33104.8|33226.9|33106.9|33223.4|33103.4|7
1646110580000|2022-03-01 04:56:20|33224.3|33104.3|33223.5|33103.5|33227.1|33107.1|33221.8|33101.8|9
1646110590000|2022-03-01 04:56:30|33223.9|33103.9|33224.1|33104.1|33226.9|33106.9|33223|33103|10
1646110600000|2022-03-01 04:56:40|33224|33104|33231|33111|33231|33111|33224|33104|8
1646110610000|2022-03-01 04:56:50|33229.9|33109.9|33225.9|33105.9|33231.9|33111.9|33224.2|33104.2|8
1646110620000|2022-03-01 04:57:00|33226.1|33106.1|33224.7|33104.7|33227|33107|33224.7|33104.7|9
1646110630000|2022-03-01 04:57:10|33227.4|33107.4|33229.2|33109.2|33229.2|33109.2|33227|33107|5
1646110640000|2022-03-01 04:57:20|33233.2|33113.2|33227.3|33107.3|33234|33114|33225.4|33105.4|14
1646110650000|2022-03-01 04:57:30|33227.4|33107.4|33228.5|33108.5|33228.5|33108.5|33226.5|33106.5|12
1646110660000|2022-03-01 04:57:40|33228.7|33108.7|33226.5|33106.5|33228.7|33108.7|33225.7|33105.7|13
1646110670000|2022-03-01 04:57:50|33226.1|33106.1|33226.7|33106.7|33228.7|33108.7|33226.1|33106.1|12
1646110680000|2022-03-01 04:58:00|33227.6|33107.6|33228.1|33108.1|33228.5|33108.5|33226.9|33106.9|21
1646110690000|2022-03-01 04:58:10|33228.5|33108.5|33227.9|33107.9|33230.4|33110.4|33226.7|33106.7|20
1646110700000|2022-03-01 04:58:20|33229.3|33109.3|33228.6|33108.6|33232.1|33112.1|33228.6|33108.6|20
1646110710000|2022-03-01 04:58:30|33228.8|33108.8|33228.5|33108.5|33229.3|33109.3|33228.2|33108.2|16
1646110720000|2022-03-01 04:58:40|33228.7|33108.7|33225.8|33105.8|33229.3|33109.3|33225.8|33105.8|16
1646110730000|2022-03-01 04:58:50|33226.1|33106.1|33226.5|33106.5|33226.6|33106.6|33225.1|33105.1|20
1646110740000|2022-03-01 04:59:00|33226.8|33106.8|33228.6|33108.6|33230.9|33110.9|33225.7|33105.7|13
1646110750000|2022-03-01 04:59:10|33230.4|33110.4|33229.5|33109.5|33230.4|33110.4|33226.3|33106.3|16
1646110760000|2022-03-01 04:59:20|33228.1|33108.1|33228.6|33108.6|33228.8|33108.8|33227.8|33107.8|16
1646110770000|2022-03-01 04:59:30|33229.7|33109.7|33228.6|33108.6|33229.9|33109.9|33227.7|33107.7|14
1646110780000|2022-03-01 04:59:40|33228|33108|33227.4|33107.4|33228.8|33108.8|33227.4|33107.4|15
1646110790000|2022-03-01 04:59:50|33228.1|33108.1|33231.3|33111.3|33232.8|33112.8|33226.6|33106.6|15
1646110800000|2022-03-01 05:00:00|33229.6|33109.6|33228.7|33108.7|33230.2|33110.2|33219.3|33099.3|22
1646110810000|2022-03-01 05:00:10|33228.3|33108.3|33227.2|33107.2|33229.1|33109.1|33226.5|33106.5|11
1646110820000|2022-03-01 05:00:20|33227.6|33107.6|33227.9|33107.9|33227.9|33107.9|33226.5|33106.5|12
1646110830000|2022-03-01 05:00:30|33227.8|33107.8|33227.5|33107.5|33228|33108|33225.9|33105.9|16
1646110840000|2022-03-01 05:00:40|33226.5|33106.5|33228|33108|33228.8|33108.8|33226.1|33106.1|13
1646110850000|2022-03-01 05:00:50|33229|33109|33227.7|33107.7|33229|33109|33226.4|33106.4|19
1646110860000|2022-03-01 05:01:00|33229|33109|33229.1|33109.1|33229.1|33109.1|33225.2|33105.2|16
1646110870000|2022-03-01 05:01:10|33228.1|33108.1|33226.8|33106.8|33229.5|33109.5|33226.6|33106.6|13
1646110880000|2022-03-01 05:01:20|33228.1|33108.1|33229.2|33109.2|33229.2|33109.2|33227.1|33107.1|13
1646110890000|2022-03-01 05:01:30|33228.4|33108.4|33229|33109|33230|33110|33228|33108|9
1646110900000|2022-03-01 05:01:40|33229.4|33109.4|33226.5|33106.5|33231.6|33111.6|33226.5|33106.5|17
1646110910000|2022-03-01 05:01:50|33227.4|33107.4|33228|33108|33230.6|33110.6|33226.8|33106.8|16
1646110920000|2022-03-01 05:02:00|33224.8|33104.8|33222.6|33102.6|33224.8|33104.8|33217.3|33097.3|22
1646110930000|2022-03-01 05:02:10|33223|33103|33223.4|33103.4|33224.5|33104.5|33220.8|33100.8|19
1646110940000|2022-03-01 05:02:20|33224.3|33104.3|33224.5|33104.5|33225.4|33105.4|33220.7|33100.7|15
1646110950000|2022-03-01 05:02:30|33223|33103|33222.3|33102.3|33223.3|33103.3|33221.4|33101.4|15
1646110960000|2022-03-01 05:02:40|33220.4|33100.4|33223|33103|33230.2|33110.2|33220.1|33100.1|18
1646110970000|2022-03-01 05:02:50|33224|33104|33221.5|33101.5|33228.7|33108.7|33220|33100|9
1646110980000|2022-03-01 05:03:00|33221.9|33101.9|33219.8|33099.8|33222.6|33102.6|33219.8|33099.8|16
1646110990000|2022-03-01 05:03:10|33220.2|33100.2|33218.5|33098.5|33220.3|33100.3|33213.1|33093.1|18
1646111000000|2022-03-01 05:03:20|33218.8|33098.8|33219.4|33099.4|33221.6|33101.6|33217.4|33097.4|19
1646111010000|2022-03-01 05:03:30|33219.3|33099.3|33222.8|33102.8|33223.3|33103.3|33219|33099|14
1646111020000|2022-03-01 05:03:40|33221.2|33101.2|33217|33097|33221.2|33101.2|33216.4|33096.4|15
1646111030000|2022-03-01 05:03:50|33215.8|33095.8|33215.8|33095.8|33225.1|33105.1|33212.6|33092.6|16
1646111040000|2022-03-01 05:04:00|33213.9|33093.9|33216.2|33096.2|33218.1|33098.1|33213.9|33093.9|20
1646111050000|2022-03-01 05:04:10|33218.1|33098.1|33215.4|33095.4|33218.1|33098.1|33215.4|33095.4|8
1646111060000|2022-03-01 05:04:20|33214.7|33094.7|33220.9|33100.9|33220.9|33100.9|33214.7|33094.7|9
1646111070000|2022-03-01 05:04:30|33220.8|33100.8|33217.2|33097.2|33220.8|33100.8|33214.1|33094.1|20
1646111080000|2022-03-01 05:04:40|33217|33097|33208.4|33088.4|33217|33097|33207.7|33087.7|15
1646111090000|2022-03-01 05:04:50|33214.9|33094.9|33213.4|33093.4|33216.1|33096.1|33212.7|33092.7|14
1646111100000|2022-03-01 05:05:00|33212.9|33092.9|33213.2|33093.2|33213.2|33093.2|33211.6|33091.6|10
1646111110000|2022-03-01 05:05:10|33213.5|33093.5|33214.3|33094.3|33215.9|33095.9|33213.5|33093.5|10
1646111120000|2022-03-01 05:05:20|33213.1|33093.1|33212.2|33092.2|33213.1|33093.1|33210.6|33090.6|12
1646111130000|2022-03-01 05:05:30|33211.4|33091.4|33210.9|33090.9|33212.3|33092.3|33210.4|33090.4|10
1646111140000|2022-03-01 05:05:40|33211.1|33091.1|33209.6|33089.6|33221.4|33101.4|33209.3|33089.3|17
1646111150000|2022-03-01 05:05:50|33209.5|33089.5|33211.1|33091.1|33211.8|33091.8|33209.5|33089.5|11
1646111160000|2022-03-01 05:06:00|33210.3|33090.3|33214.6|33094.6|33214.6|33094.6|33210.3|33090.3|11
1646111170000|2022-03-01 05:06:10|33213.9|33093.9|33209.8|33089.8|33213.9|33093.9|33209.8|33089.8|11
1646111180000|2022-03-01 05:06:20|33213|33093|33210.9|33090.9|33216.9|33096.9|33210.7|33090.7|16
1646111190000|2022-03-01 05:06:30|33211.5|33091.5|33209.5|33089.5|33211.8|33091.8|33209.5|33089.5|11
1646111200000|2022-03-01 05:06:40|33209.6|33089.6|33209.9|33089.9|33210.2|33090.2|33209.1|33089.1|8
1646111210000|2022-03-01 05:06:50|33212.6|33092.6|33208.5|33088.5|33213.3|33093.3|33208.5|33088.5|18
1646111220000|2022-03-01 05:07:00|33209.1|33089.1|33210.2|33090.2|33210.2|33090.2|33208.9|33088.9|12
1646111230000|2022-03-01 05:07:10|33209.8|33089.8|33209.4|33089.4|33209.8|33089.8|33207.4|33087.4|8
1646111240000|2022-03-01 05:07:20|33208.5|33088.5|33206.1|33086.1|33211.3|33091.3|33206.1|33086.1|17
1646111250000|2022-03-01 05:07:30|33206.6|33086.6|33210.3|33090.3|33214.6|33094.6|33206.6|33086.6|14
1646111260000|2022-03-01 05:07:40|33210.7|33090.7|33210.1|33090.1|33210.7|33090.7|33208.8|33088.8|11
1646111270000|2022-03-01 05:07:50|33210.6|33090.6|33211.8|33091.8|33212|33092|33210.1|33090.1|19
1646111280000|2022-03-01 05:08:00|33211.5|33091.5|33214|33094|33214.7|33094.7|33211.4|33091.4|13
1646111290000|2022-03-01 05:08:10|33212.7|33092.7|33216.2|33096.2|33219.9|33099.9|33207.4|33091|15
1646111300000|2022-03-01 05:08:20|33216.4|33096.4|33216.2|33096.2|33216.8|33096.8|33214.3|33094.3|19
1646111310000|2022-03-01 05:08:30|33217|33097|33216.3|33096.3|33217|33097|33214.4|33094.4|22
1646111320000|2022-03-01 05:08:40|33217|33097|33214.8|33094.8|33217|33097|33213.6|33093.6|7
1646111330000|2022-03-01 05:08:50|33216.9|33096.9|33215.9|33095.9|33216.9|33096.9|33214.9|33094.9|21
1646111340000|2022-03-01 05:09:00|33216.1|33096.1|33216.7|33096.7|33217.5|33097.5|33214|33094|8
1646111350000|2022-03-01 05:09:10|33216|33096|33217.6|33097.6|33218.2|33098.2|33215.4|33095.4|11
1646111360000|2022-03-01 05:09:20|33219.3|33099.3|33216.5|33096.5|33223.1|33103.1|33215.3|33095.3|9
1646111370000|2022-03-01 05:09:30|33216.8|33096.8|33216.5|33096.5|33217.2|33097.2|33214.8|33094.8|14
1646111380000|2022-03-01 05:09:40|33216.7|33096.7|33216.9|33096.9|33219.2|33099.2|33215.9|33095.9|17
1646111390000|2022-03-01 05:09:50|33217|33097|33216.4|33096.4|33217.7|33097.7|33216|33096|12
1646111400000|2022-03-01 05:10:00|33216.1|33096.1|33218.8|33098.8|33222|33102|33215.7|33095.7|23
1646111410000|2022-03-01 05:10:10|33217.1|33097.1|33217.5|33097.5|33221|33101|33216.7|33096.7|17
1646111420000|2022-03-01 05:10:20|33218.4|33098.4|33219.4|33099.4|33220.3|33100.3|33216.3|33096.3|16
1646111430000|2022-03-01 05:10:30|33220.4|33100.4|33217.3|33097.3|33220.4|33100.4|33213.1|33093.1|16
1646111440000|2022-03-01 05:10:40|33216.7|33096.7|33216.8|33096.8|33217.6|33097.6|33216.5|33096.5|15
1646111450000|2022-03-01 05:10:50|33217.5|33097.5|33220.9|33100.9|33220.9|33100.9|33217.5|33097.5|19
1646111460000|2022-03-01 05:11:00|33220.4|33100.4|33222.4|33102.4|33224.7|33104.7|33219.9|33099.9|19
1646111470000|2022-03-01 05:11:10|33225.6|33105.6|33221|33101|33225.6|33105.6|33221|33101|24
1646111480000|2022-03-01 05:11:20|33221.4|33101.4|33218.9|33098.9|33221.4|33101.4|33218.9|33098.9|19
1646111490000|2022-03-01 05:11:30|33218.7|33098.7|33222.1|33102.1|33222.8|33102.8|33218.7|33098.7|21
1646111500000|2022-03-01 05:11:40|33222.3|33102.3|33223.2|33103.2|33224|33104|33221.3|33101.3|13
1646111510000|2022-03-01 05:11:50|33222.8|33102.8|33220.1|33100.1|33224.5|33104.5|33219.8|33099.8|16
1646111520000|2022-03-01 05:12:00|33222.2|33102.2|33220|33100|33223.3|33103.3|33217.9|33097.9|13
1646111530000|2022-03-01 05:12:10|33220.6|33100.6|33221.8|33101.8|33221.8|33101.8|33220.1|33100.1|17
1646111540000|2022-03-01 05:12:20|33221.4|33101.4|33220.8|33100.8|33221.4|33101.4|33219|33099|11
1646111550000|2022-03-01 05:12:30|33221.2|33101.2|33220.2|33100.2|33221.4|33101.4|33219.3|33099.3|9
1646111560000|2022-03-01 05:12:40|33220.4|33100.4|33223.5|33103.5|33226.1|33106.1|33219|33099|16
1646111570000|2022-03-01 05:12:50|33223.8|33103.8|33220.3|33100.3|33227.4|33107.4|33219.6|33099.6|17
1646111580000|2022-03-01 05:13:00|33219.6|33099.6|33221.1|33101.1|33222|33102|33218.2|33098.2|21
1646111590000|2022-03-01 05:13:10|33219.1|33099.1|33218.8|33098.8|33221.4|33101.4|33218.5|33098.5|12
1646111600000|2022-03-01 05:13:20|33220.5|33100.5|33221.9|33101.9|33222.5|33102.5|33218.9|33098.9|19
1646111610000|2022-03-01 05:13:30|33222.2|33102.2|33221.6|33101.6|33223.3|33103.3|33220.6|33100.6|9
1646111620000|2022-03-01 05:13:40|33221.5|33101.5|33221.5|33101.5|33224|33104|33221|33101|9
1646111630000|2022-03-01 05:13:50|33222.3|33102.3|33217|33097|33223.1|33103.1|33217|33097|13
1646111640000|2022-03-01 05:14:00|33214.3|33094.3|33219.5|33099.5|33220.1|33100.1|33214.3|33094.3|21
1646111650000|2022-03-01 05:14:10|33222.1|33102.1|33221|33101|33222.6|33102.6|33221|33101|12
1646111660000|2022-03-01 05:14:20|33221.6|33101.6|33218|33098|33223.3|33103.3|33217.6|33097.6|16
1646111670000|2022-03-01 05:14:30|33218.8|33098.8|33224.5|33104.5|33225.1|33105.1|33218.8|33098.8|12
1646111680000|2022-03-01 05:14:40|33225|33105|33222.6|33102.6|33225.5|33105.5|33221.8|33101.8|11
1646111690000|2022-03-01 05:14:50|33221.9|33101.9|33222.8|33102.8|33223.1|33103.1|33221.1|33101.1|15
1646111700000|2022-03-01 05:15:00|33224.2|33104.2|33223.7|33103.7|33224.4|33104.4|33220.7|33100.7|15
1646111710000|2022-03-01 05:15:10|33222.3|33102.3|33221.2|33101.2|33223.7|33103.7|33221.2|33101.2|11
1646111720000|2022-03-01 05:15:20|33220.7|33100.7|33221.6|33101.6|33222.6|33102.6|33220.4|33100.4|9
1646111730000|2022-03-01 05:15:30|33224.1|33104.1|33223.1|33103.1|33224.4|33104.4|33222.7|33102.7|14
1646111740000|2022-03-01 05:15:40|33223.3|33103.3|33220.5|33100.5|33223.8|33103.8|33219.9|33099.9|10
1646111750000|2022-03-01 05:15:50|33224.4|33104.4|33223.4|33103.4|33224.4|33104.4|33222|33102|10
1646111760000|2022-03-01 05:16:00|33224.1|33104.1|33223|33103|33224.7|33104.7|33222.2|33102.2|18
1646111770000|2022-03-01 05:16:10|33222.9|33102.9|33224.1|33104.1|33224.5|33104.5|33222.9|33102.9|13
1646111780000|2022-03-01 05:16:20|33223.9|33103.9|33223.2|33103.2|33227.7|33107.7|33221.1|33101.1|17
1646111790000|2022-03-01 05:16:30|33226.1|33106.1|33222.6|33102.6|33233|33113|33222.4|33102.4|13
1646111800000|2022-03-01 05:16:40|33224.3|33104.3|33221.5|33101.5|33224.8|33104.8|33220.3|33100.3|13
1646111810000|2022-03-01 05:16:50|33221.8|33101.8|33224.5|33104.5|33224.5|33104.5|33221.5|33101.5|13
1646111820000|2022-03-01 05:17:00|33223.5|33103.5|33220.5|33100.5|33224.2|33104.2|33220.5|33100.5|7
1646111830000|2022-03-01 05:17:10|33222.4|33102.4|33222.4|33102.4|33223.2|33103.2|33221.3|33101.3|9
1646111840000|2022-03-01 05:17:20|33224.8|33104.8|33221.6|33101.6|33224.8|33104.8|33220.1|33100.1|13
1646111850000|2022-03-01 05:17:30|33222.5|33102.5|33223.2|33103.2|33223.2|33103.2|33219.1|33099.5|8
1646111860000|2022-03-01 05:17:40|33221.6|33101.6|33220.3|33100.3|33222.8|33102.8|33220|33100|9
1646111870000|2022-03-01 05:17:50|33220.5|33100.5|33222.2|33102.2|33222.2|33102.2|33220.5|33100.5|11
1646111880000|2022-03-01 05:18:00|33214.7|33094.7|33219.3|33099.3|33219.4|33099.4|33214.7|33094.7|16
1646111890000|2022-03-01 05:18:10|33219.2|33099.2|33219.2|33099.2|33220.5|33100.5|33218.9|33098.9|4
1646111900000|2022-03-01 05:18:20|33219.5|33099.5|33221.8|33101.8|33223.2|33103.2|33219.5|33099.5|4
1646111910000|2022-03-01 05:18:30|33223.8|33103.8|33223.6|33103.6|33223.8|33103.8|33220.2|33100.2|11
1646111920000|2022-03-01 05:18:40|33225.3|33105.3|33220.7|33100.7|33225.3|33105.3|33220.6|33100.6|14
1646111930000|2022-03-01 05:18:50|33223.3|33103.3|33221.5|33101.5|33224.2|33104.2|33221.4|33101.4|11
1646111940000|2022-03-01 05:19:00|33223.9|33103.9|33221.4|33101.4|33224.3|33104.3|33221.4|33101.4|17
1646111950000|2022-03-01 05:19:10|33222.7|33102.7|33219.1|33099.1|33222.7|33102.7|33219.1|33099.1|13
1646111960000|2022-03-01 05:19:20|33218.9|33098.9|33225.7|33106.5|33231|33111|33218.9|33098.9|12
1646111970000|2022-03-01 05:19:30|33219.8|33103.5|33221.8|33101.8|33234.5|33114.5|33219.8|33101.6|10
1646111980000|2022-03-01 05:19:40|33224.4|33104.4|33225.6|33105.6|33232.9|33112.9|33221|33101|18
1646111990000|2022-03-01 05:19:50|33226.5|33106.5|33219.8|33099.8|33226.5|33106.5|33219.8|33099.8|9
1646112000000|2022-03-01 05:20:00|33219.7|33099.7|33214.1|33094.1|33221.6|33101.6|33211.3|33091.3|19
1646112010000|2022-03-01 05:20:10|33215.3|33095.3|33215.2|33095.2|33215.3|33095.3|33214.1|33094.1|9
1646112020000|2022-03-01 05:20:20|33214.8|33094.8|33217.7|33097.7|33222.2|33102.2|33214.8|33094.8|8
1646112030000|2022-03-01 05:20:30|33217.6|33097.6|33219.2|33099.2|33219.3|33099.3|33217.4|33097.4|14
1646112040000|2022-03-01 05:20:40|33219.3|33099.3|33218.7|33098.7|33225.9|33105.9|33218.7|33098.7|12
1646112050000|2022-03-01 05:20:50|33218.6|33098.6|33215.7|33095.7|33218.6|33098.6|33215.7|33095.7|7
1646112060000|2022-03-01 05:21:00|33215.3|33095.3|33219.6|33099.6|33220.3|33100.3|33215.3|33095.3|16
1646112070000|2022-03-01 05:21:10|33220|33100|33218.6|33098.6|33231.8|33111.8|33217.6|33097.6|17
1646112080000|2022-03-01 05:21:20|33220.1|33100.1|33217.5|33097.5|33221.1|33101.1|33216.6|33096.6|13
1646112090000|2022-03-01 05:21:30|33218.1|33098.1|33218.6|33098.6|33218.7|33098.7|33216.3|33096.3|5
1646112100000|2022-03-01 05:21:40|33220.3|33100.3|33217.6|33097.6|33220.5|33100.5|33217.2|33097.2|9
1646112110000|2022-03-01 05:21:50|33217.7|33097.7|33218.1|33098.1|33220.7|33100.7|33216.9|33096.9|15
1646112120000|2022-03-01 05:22:00|33209.5|33089.5|33212|33092|33214.1|33094.1|33209.5|33089.5|14
1646112130000|2022-03-01 05:22:10|33213.2|33093.2|33215.3|33095.3|33217.8|33097.8|33212.5|33092.5|9
1646112140000|2022-03-01 05:22:20|33215.8|33095.8|33216.2|33096.2|33217.5|33097.5|33215.6|33095.6|7
1646112150000|2022-03-01 05:22:30|33215.2|33095.2|33217.1|33097.1|33217.1|33097.1|33215|33095|11
1646112160000|2022-03-01 05:22:40|33216.9|33096.9|33215.3|33095.3|33218.8|33098.8|33215.3|33095.3|12
1646112170000|2022-03-01 05:22:50|33218.5|33098.5|33214.6|33094.6|33218.5|33098.5|33214.6|33094.6|11
1646112180000|2022-03-01 05:23:00|33218.1|33098.1|33217.6|33097.6|33218.1|33098.1|33215.8|33095.8|10
1646112190000|2022-03-01 05:23:10|33218.6|33098.6|33216.9|33096.9|33221|33101|33215.9|33095.9|18
1646112200000|2022-03-01 05:23:20|33215.8|33095.8|33218.3|33098.3|33219.9|33099.9|33215.8|33095.8|20
1646112210000|2022-03-01 05:23:30|33218.5|33098.5|33218.7|33098.7|33220.8|33100.8|33217.5|33097.5|15
1646112220000|2022-03-01 05:23:40|33218.2|33098.2|33216.1|33096.1|33218.4|33098.4|33216.1|33096.1|10
1646112230000|2022-03-01 05:23:50|33219.3|33099.3|33217.9|33097.9|33219.3|33099.3|33217.7|33097.7|6
1646112240000|2022-03-01 05:24:00|33219.3|33099.3|33217.7|33097.7|33222.4|33102.4|33217.3|33097.3|13
1646112250000|2022-03-01 05:24:10|33219|33099|33220|33100|33220|33100|33217.9|33097.9|7
1646112260000|2022-03-01 05:24:20|33219.4|33099.4|33217.2|33097.2|33219.4|33099.4|33215.2|33095.2|10
1646112270000|2022-03-01 05:24:30|33217.4|33097.4|33218.5|33098.5|33218.5|33098.5|33215.7|33095.7|11
1646112280000|2022-03-01 05:24:40|33218.3|33098.3|33215.6|33095.6|33218.8|33098.8|33214.9|33094.9|8
1646112290000|2022-03-01 05:24:50|33215.8|33095.8|33216.5|33096.5|33221.2|33101.2|33213.7|33093.7|12
1646112300000|2022-03-01 05:25:00|33213.7|33093.7|33214.7|33094.7|33215.4|33095.4|33213.7|33093.7|16
1646112310000|2022-03-01 05:25:10|33214.5|33094.5|33215.1|33095.1|33218|33098|33213.7|33093.7|14
1646112320000|2022-03-01 05:25:20|33215.4|33095.4|33217.1|33097.1|33217.1|33097.1|33214.4|33094.4|9
1646112330000|2022-03-01 05:25:30|33215.7|33095.7|33215.1|33095.1|33216.8|33096.8|33214.7|33094.7|6
1646112340000|2022-03-01 05:25:40|33214.3|33094.3|33215.9|33095.9|33218.2|33101.1|33212.5|33092.5|10
1646112350000|2022-03-01 05:25:50|33215|33095|33213.3|33093.3|33215.3|33095.3|33212.9|33092.9|14
1646112360000|2022-03-01 05:26:00|33213.2|33093.2|33213.6|33093.6|33215|33095|33213.2|33093.2|15
1646112370000|2022-03-01 05:26:10|33214|33094|33215|33095|33218.1|33098.1|33214|33094|19
1646112380000|2022-03-01 05:26:20|33215.5|33095.5|33212.3|33092.3|33216|33096|33212|33092|12
1646112390000|2022-03-01 05:26:30|33213.6|33093.6|33215.6|33095.6|33216.4|33096.4|33212.7|33092.7|14
1646112400000|2022-03-01 05:26:40|33214.1|33094.1|33215.9|33095.9|33216.7|33096.7|33213.8|33093.8|13
1646112410000|2022-03-01 05:26:50|33216.7|33096.7|33214|33094|33216.7|33096.7|33213.1|33093.1|13
1646112420000|2022-03-01 05:27:00|33214.1|33094.1|33215.7|33095.7|33218.1|33098.1|33214.1|33094.1|9
1646112430000|2022-03-01 05:27:10|33214.9|33094.9|33216|33096|33216.2|33096.2|33214.6|33094.6|15
1646112440000|2022-03-01 05:27:20|33215.7|33095.7|33216.5|33096.5|33216.8|33096.8|33214|33094|10
1646112450000|2022-03-01 05:27:30|33214.4|33094.4|33216|33096|33216.2|33096.2|33213.3|33093.3|10
1646112460000|2022-03-01 05:27:40|33216.9|33096.9|33213.9|33093.9|33217.9|33097.9|33213.1|33093.1|16
1646112470000|2022-03-01 05:27:50|33214.4|33094.4|33213|33093|33214.7|33094.7|33212.8|33092.8|12
1646112480000|2022-03-01 05:28:00|33212.4|33092.4|33215.1|33095.1|33215.1|33095.1|33212.4|33092.4|17
1646112490000|2022-03-01 05:28:10|33214.8|33094.8|33215.4|33095.4|33216.7|33096.7|33214.1|33094.1|10
1646112500000|2022-03-01 05:28:20|33214.2|33094.2|33214.5|33094.5|33216.5|33096.5|33213.8|33093.8|11
1646112510000|2022-03-01 05:28:30|33214.1|33094.1|33215.4|33095.4|33215.4|33095.4|33213.2|33093.2|8
1646112520000|2022-03-01 05:28:40|33214.7|33094.7|33213.4|33093.4|33226.1|33106.1|33213.4|33093.4|13
1646112530000|2022-03-01 05:28:50|33213.9|33093.9|33217.3|33097.3|33217.6|33097.6|33213.9|33093.9|7
1646112540000|2022-03-01 05:29:00|33217.1|33097.1|33214.6|33094.6|33217.1|33097.1|33212.8|33092.8|15
1646112550000|2022-03-01 05:29:10|33214|33094|33217.9|33097.9|33219.7|33099.7|33214|33094|9
1646112560000|2022-03-01 05:29:20|33217.2|33097.2|33218.7|33098.7|33219.2|33099.2|33216.3|33096.3|12
1646112570000|2022-03-01 05:29:30|33219.5|33099.5|33218|33098|33219.5|33099.5|33216.5|33096.5|10
1646112580000|2022-03-01 05:29:40|33218.3|33098.3|33217.9|33097.9|33218.8|33098.8|33217.1|33097.1|8
1646112590000|2022-03-01 05:29:50|33218.3|33098.3|33218.2|33098.2|33218.5|33098.5|33216.8|33096.8|13
1646112600000|2022-03-01 05:30:00|33217.3|33097.3|33217.2|33097.2|33218.1|33098.1|33216|33096|19
1646112610000|2022-03-01 05:30:10|33216.7|33096.7|33218|33098|33218|33098|33215.8|33095.8|17
1646112620000|2022-03-01 05:30:20|33218.3|33098.3|33216|33096|33218.3|33098.3|33213.2|33093.2|22
1646112630000|2022-03-01 05:30:30|33217.2|33097.2|33216.3|33096.3|33217.2|33097.2|33214.8|33094.8|19
1646112640000|2022-03-01 05:30:40|33216.8|33096.8|33216.3|33096.3|33217.5|33097.5|33215.2|33095.2|19
1646112650000|2022-03-01 05:30:50|33216.4|33096.4|33216.3|33096.3|33217.4|33097.4|33215.8|33095.8|17
1646112660000|2022-03-01 05:31:00|33211.9|33091.9|33205.9|33085.9|33219.1|33099.1|33205.6|33085.6|15
1646112670000|2022-03-01 05:31:10|33209.9|33089.9|33207.1|33087.1|33210.5|33090.5|33204.3|33084.3|19
1646112680000|2022-03-01 05:31:20|33208|33088|33211.7|33091.7|33212.3|33092.3|33205.3|33085.3|14
1646112690000|2022-03-01 05:31:30|33212.4|33092.4|33210.5|33090.5|33213.7|33093.7|33210.5|33090.5|17
1646112700000|2022-03-01 05:31:40|33210.7|33090.7|33212.1|33092.1|33212.5|33092.5|33210.3|33090.3|14
1646112710000|2022-03-01 05:31:50|33211.5|33091.5|33207.8|33087.8|33212.1|33092.1|33206.8|33086.8|9
1646112720000|2022-03-01 05:32:00|33204.8|33084.8|33211.3|33091.3|33211.3|33095.7|33204.8|33084.8|16
1646112730000|2022-03-01 05:32:10|33211.1|33091.1|33211.7|33091.7|33212.1|33092.1|33210.6|33090.6|20
1646112740000|2022-03-01 05:32:20|33210.9|33090.9|33211.7|33092.6|33214|33094|33205.4|33085.4|13
1646112750000|2022-03-01 05:32:30|33210.6|33093.4|33213.3|33093.3|33213.5|33093.5|33210.6|33092.3|18
1646112760000|2022-03-01 05:32:40|33212.7|33092.7|33212.2|33092.2|33213.2|33093.2|33210.6|33091.7|10
1646112770000|2022-03-01 05:32:50|33212.1|33092.1|33209.4|33089.4|33212.4|33093.5|33200.2|33089.4|13
1646112780000|2022-03-01 05:33:00|33209.3|33089.3|33208|33094.6|33210.3|33103.5|33201.7|33089.3|18
1646112790000|2022-03-01 05:33:10|33205.8|33100.3|33214.9|33094.9|33215.4|33101.1|33204.5|33091.9|22
1646112800000|2022-03-01 05:33:20|33215.7|33095.7|33216.1|33096.1|33217.5|33097.5|33215.7|33095.7|22
1646112810000|2022-03-01 05:33:30|33216.5|33096.5|33215.6|33095.6|33217.2|33097.2|33215.4|33095.4|12
1646112820000|2022-03-01 05:33:40|33216.3|33096.3|33208.7|33096.7|33217.6|33097.6|33208.7|33095.8|11
1646112830000|2022-03-01 05:33:50|33200.6|33107.8|33206.7|33098.1|33212.3|33107.8|33200.6|33092.9|16
1646112840000|2022-03-01 05:34:00|33211.2|33095.8|33216.3|33100.9|33218.4|33114.9|33207|33094.3|23
1646112850000|2022-03-01 05:34:10|33213.3|33104.7|33227|33107|33227.7|33107.7|33208.7|33090.8|13
1646112860000|2022-03-01 05:34:20|33226.9|33106.9|33225.8|33105.8|33229.5|33111.1|33221.9|33104.9|23
1646112870000|2022-03-01 05:34:30|33225.7|33105.7|33225|33105|33227|33107|33224.5|33104.5|18
1646112880000|2022-03-01 05:34:40|33224.7|33104.7|33211.4|33109|33224.7|33109|33211.4|33100.6|9
1646112890000|2022-03-01 05:34:50|33212.1|33106.9|33208.9|33107.6|33212.1|33108|33208.9|33105.7|11
1646112900000|2022-03-01 05:35:00|33209.1|33103.2|33225.8|33105.8|33225.9|33105.9|33208.1|33097.7|10
1646112910000|2022-03-01 05:35:10|33226.1|33106.1|33226.7|33108.4|33227|33108.4|33224.3|33104.3|18
1646112920000|2022-03-01 05:35:20|33227.8|33107.8|33229.7|33110.3|33229.7|33110.3|33225.4|33105.9|15
1646112930000|2022-03-01 05:35:30|33229.6|33110.4|33218.6|33113.7|33231.1|33113.7|33218.6|33105.9|18
1646112940000|2022-03-01 05:35:40|33219.3|33114.7|33227.6|33107.6|33227.6|33123|33214.8|33107.6|31
1646112950000|2022-03-01 05:35:50|33226.4|33108.7|33216.8|33116.1|33226.4|33118.5|33216.8|33105.4|25
1646112960000|2022-03-01 05:36:00|33225.8|33105.8|33231.7|33111.7|33232.1|33112.1|33225.8|33105.8|20
1646112970000|2022-03-01 05:36:10|33231.8|33111.8|33230.9|33110.9|33234.4|33121.9|33229.1|33110|29
1646112980000|2022-03-01 05:36:20|33232.3|33119.6|33230.4|33114.9|33234.5|33121.1|33229.8|33109.8|22
1646112990000|2022-03-01 05:36:30|33229.7|33115.3|33220.1|33127.2|33229.7|33128.1|33216.2|33109.7|28
1646113000000|2022-03-01 05:36:40|33221.7|33125|33221.6|33127.5|33223.2|33128.1|33220.7|33124.4|13
1646113010000|2022-03-01 05:36:50|33221.9|33126.2|33231.2|33116.1|33237.1|33137.1|33216.6|33115.8|27
1646113020000|2022-03-01 05:37:00|33233.2|33113.2|33229.7|33119.1|33234.6|33121|33229.4|33113.2|19
1646113030000|2022-03-01 05:37:10|33230.5|33117.9|33231.6|33122|33232.2|33122.1|33228.7|33116.9|17
1646113040000|2022-03-01 05:37:20|33231.8|33122.5|33225.5|33137.7|33231.8|33138.7|33225.1|33119.7|15
1646113050000|2022-03-01 05:37:30|33229.1|33133.2|33231.1|33138.7|33231.7|33145.3|33222.8|33127.9|32
1646113060000|2022-03-01 05:37:40|33230.2|33139|33230.5|33140.2|33231.3|33141.6|33229.2|33138.7|18
1646113070000|2022-03-01 05:37:50|33230.4|33140|33231.8|33131|33234.4|33141.1|33229.6|33126.3|20
1646113080000|2022-03-01 05:38:00|33232.1|33131.2|33233|33126.5|33234.6|33131.2|33231.5|33123.8|17
1646113090000|2022-03-01 05:38:10|33233.3|33126.8|33233.9|33125.5|33236.4|33128.5|33232.1|33121.8|17
1646113100000|2022-03-01 05:38:20|33233.6|33125.2|33226.4|33142.4|33235.5|33145.4|33223.2|33123.3|18
1646113110000|2022-03-01 05:38:30|33219|33144.9|33233.9|33141|33235.5|33144.9|33219|33139|18
1646113120000|2022-03-01 05:38:40|33234.7|33140.5|33234.5|33130|33238.2|33146.2|33226.1|33125|23
1646113130000|2022-03-01 05:38:50|33236.7|33128.9|33237.2|33128.5|33238|33131.6|33235.1|33126.1|15
1646113140000|2022-03-01 05:39:00|33236.3|33128.3|33237.6|33130.4|33239.8|33131.9|33233.2|33119.9|19
1646113150000|2022-03-01 05:39:10|33237.4|33131.5|33236.5|33139.3|33239.9|33142.5|33235.2|33126.1|14
1646113160000|2022-03-01 05:39:20|33234.3|33141.8|33232.5|33141.5|33236.4|33142.4|33232.5|33139.2|16
1646113170000|2022-03-01 05:39:30|33230.2|33143.5|33230.3|33146.4|33234.2|33150.4|33226.8|33140.4|5
1646113180000|2022-03-01 05:39:40|33232|33144.5|33237.6|33131|33242.3|33145.7|33229.9|33123.9|16
1646113190000|2022-03-01 05:39:50|33238.7|33127.7|33236.1|33136.8|33241.4|33137.4|33233.9|33126.5|14
1646113200000|2022-03-01 05:40:00|33235.9|33137|33237.1|33132.7|33238.9|33140.2|33234|33132.7|11
1646113210000|2022-03-01 05:40:10|33236.9|33133.8|33229.4|33140.1|33237.4|33140.5|33228|33129|24
1646113220000|2022-03-01 05:40:20|33230.6|33139.1|33222.4|33143.8|33240.1|33144.7|33222.4|33127.7|28
1646113230000|2022-03-01 05:40:30|33239.3|33139.3|33244.4|33124.4|33247|33145.3|33222.4|33121.5|27
1646113240000|2022-03-01 05:40:40|33244.8|33124.8|33239.9|33132.4|33245.9|33135.2|33238.5|33124.6|25
1646113250000|2022-03-01 05:40:50|33240.6|33130.7|33237.9|33130.7|33241.4|33132.9|33237.9|33129|18
1646113260000|2022-03-01 05:41:00|33238|33133.9|33234.1|33147.8|33240.5|33147.8|33234.1|33132.4|15
1646113270000|2022-03-01 05:41:10|33241.5|33142|33232.2|33142.5|33241.5|33147.1|33232.2|33132.2|25
1646113280000|2022-03-01 05:41:20|33237|33142.7|33240.2|33141.4|33240.2|33144.5|33229.7|33129.3|30
1646113290000|2022-03-01 05:41:30|33241.1|33140.6|33255.3|33135.3|33255.3|33140.8|33238.9|33127.5|22
1646113300000|2022-03-01 05:41:40|33253.8|33133.8|33248.1|33136.2|33255.4|33137.6|33248.1|33131|22
1646113310000|2022-03-01 05:41:50|33249.1|33129.1|33243.7|33141.2|33252.1|33145.3|33242.8|33129|18
1646113320000|2022-03-01 05:42:00|33246.1|33137.9|33241.3|33154.9|33247.3|33154.9|33237.1|33136.5|22
1646113330000|2022-03-01 05:42:10|33240.6|33144.3|33238|33151.8|33245.3|33163.7|33228.2|33142.2|27
1646113340000|2022-03-01 05:42:20|33246.3|33146.6|33247.2|33134.3|33250.5|33156|33228.8|33129.7|30
1646113350000|2022-03-01 05:42:30|33248.6|33134.1|33249.7|33129.7|33250.3|33135.8|33246.2|33129|30
1646113360000|2022-03-01 05:42:40|33248.7|33130.4|33250.4|33130.5|33251.4|33140.1|33246.2|33128.5|30
1646113370000|2022-03-01 05:42:50|33249.3|33135.9|33227.8|33152.7|33250.8|33163.2|33227.6|33129.3|28
1646113380000|2022-03-01 05:43:00|33236.1|33161.8|33240.9|33140.3|33244.6|33162.4|33227.7|33138.6|25
1646113390000|2022-03-01 05:43:10|33242.4|33138.8|33228.3|33141.2|33244.2|33155.8|33228.3|33138.8|23
1646113400000|2022-03-01 05:43:20|33236.8|33142.8|33246.5|33139.3|33249.4|33157.2|33233.6|33135|28
1646113410000|2022-03-01 05:43:30|33245.7|33140.1|33249.1|33129.1|33250.9|33140.1|33244.7|33129.1|29
1646113420000|2022-03-01 05:43:40|33249.3|33129.7|33248.8|33133.3|33249.3|33140.3|33243.8|33129.7|23
1646113430000|2022-03-01 05:43:50|33249.5|33133.4|33238.3|33144.9|33250.1|33148.4|33236.1|33132.9|20
1646113440000|2022-03-01 05:44:00|33238.9|33138.2|33236.4|33143.2|33241.1|33152.4|33236.4|33138.2|29
1646113450000|2022-03-01 05:44:10|33237.9|33147.7|33240.6|33143.7|33246.2|33163.6|33227.2|33134.8|23
1646113460000|2022-03-01 05:44:20|33241.1|33143.8|33239.1|33134.4|33241.8|33143.8|33238.1|33129.2|19
1646113470000|2022-03-01 05:44:30|33239.4|33131.4|33240.1|33133.4|33242.8|33135.3|33237.9|33127.9|15
1646113480000|2022-03-01 05:44:40|33239.6|33131.7|33232.4|33154.5|33239.6|33154.5|33232.4|33131.7|8
1646113490000|2022-03-01 05:44:50|33232|33154.4|33235.5|33145.2|33237.8|33154.4|33232|33142.7|20
1646113500000|2022-03-01 05:45:00|33236.1|33144.9|33235.9|33148.5|33236.7|33159.2|33230.8|33143.5|15
1646113510000|2022-03-01 05:45:10|33235.5|33149.3|33240|33129.9|33244.3|33149.3|33235.4|33125.6|24
1646113520000|2022-03-01 05:45:20|33238.3|33130.1|33234.2|33140.5|33239.9|33140.5|33234.2|33128.9|20
1646113530000|2022-03-01 05:45:30|33235.1|33138|33240.3|33137.6|33241.4|33138.3|33234.9|33134.4|15
1646113540000|2022-03-01 05:45:40|33239.8|33137.7|33240.4|33142.7|33247.7|33143.8|33236.6|33127|25
1646113550000|2022-03-01 05:45:50|33240.5|33142|33235.4|33145.3|33241.7|33149.8|33235.4|33137.6|24
1646113560000|2022-03-01 05:46:00|33231|33154.1|33245.3|33125.3|33245.3|33154.1|33231|33125.3|22
1646113570000|2022-03-01 05:46:10|33245.5|33125.5|33242.6|33133.9|33245.5|33134.7|33239.8|33125.5|12
1646113580000|2022-03-01 05:46:20|33243.8|33132.6|33242.4|33134|33243.8|33134|33242|33129.3|10
1646113590000|2022-03-01 05:46:30|33237.8|33143.6|33235.6|33151.9|33240.2|33153.5|33234.9|33136|16
1646113600000|2022-03-01 05:46:40|33233.8|33152.9|33234.9|33153.2|33236.5|33153.2|33233.8|33152.9|8
1646113610000|2022-03-01 05:46:50|33236.5|33144.8|33237|33144.6|33238.5|33147.3|33233.2|33139.3|15
1646113620000|2022-03-01 05:47:00|33233.6|33146.3|33235.5|33125.2|33240.9|33151.7|33230.6|33119.7|12
1646113630000|2022-03-01 05:47:10|33237.4|33122.9|33240.1|33129.3|33243.6|33134.1|33232.9|33122.9|16
1646113640000|2022-03-01 05:47:20|33234.5|33137.5|33237.6|33134.1|33238.5|33137.5|33234.5|33131.9|19
1646113650000|2022-03-01 05:47:30|33238.3|33133.4|33237|33142.4|33238.3|33144.8|33235.5|33131.8|10
1646113660000|2022-03-01 05:47:40|33235.6|33142.8|33234.1|33147.2|33235.6|33150.4|33231.7|33142.8|13
1646113670000|2022-03-01 05:47:50|33233.9|33147.5|33241.3|33133.2|33243|33147.5|33233.8|33131|16
1646113680000|2022-03-01 05:48:00|33241.5|33133|33238.3|33134.8|33243.1|33142.8|33233.5|33132|20
1646113690000|2022-03-01 05:48:10|33238.1|33136.3|33239.5|33128.9|33240.3|33139.4|33236.1|33128.9|15
1646113700000|2022-03-01 05:48:20|33234|33137.5|33233.7|33147.6|33238.4|33147.6|33233.7|33132.8|12
1646113710000|2022-03-01 05:48:30|33234.4|33147.1|33233.6|33147.7|33235.1|33148.3|33233.1|33144.6|9
1646113720000|2022-03-01 05:48:40|33234.5|33145.9|33236.1|33150.8|33237.6|33159.5|33230|33145.9|12
1646113730000|2022-03-01 05:48:50|33242.1|33122.1|33242|33133.3|33243.3|33133.3|33237.6|33120|15
1646113740000|2022-03-01 05:49:00|33241.8|33133.2|33241.4|33129.9|33242.4|33134.9|33240.1|33129.9|12
1646113750000|2022-03-01 05:49:10|33241.9|33130.6|33242.6|33134.8|33242.6|33143.6|33238.6|33130.6|15
1646113760000|2022-03-01 05:49:20|33240.4|33134.1|33240.7|33155.1|33241.1|33156.3|33236.8|33132.7|17
1646113770000|2022-03-01 05:49:30|33241.1|33153.1|33239.3|33151.5|33241.6|33153.1|33239.3|33150.7|14
1646113780000|2022-03-01 05:49:40|33238.1|33157.1|33240.3|33141.4|33243.6|33159.3|33237.5|33135.5|19
1646113790000|2022-03-01 05:49:50|33240.8|33138.1|33241.9|33128.7|33244.4|33139.2|33240.8|33128.7|15
1646113800000|2022-03-01 05:50:00|33243.2|33127.4|33241.9|33131|33243.9|33131.7|33240.7|33127.4|15
1646113810000|2022-03-01 05:50:10|33241.8|33131.9|33238.8|33142.7|33242.5|33142.8|33238.8|33129.3|11
1646113820000|2022-03-01 05:50:20|33237.7|33151.7|33237.8|33150.4|33237.8|33151.7|33234.9|33149.4|6
1646113830000|2022-03-01 05:50:30|33237.9|33150.5|33233.7|33144.5|33237.9|33154.3|33232.8|33142.8|8
1646113840000|2022-03-01 05:50:40|33234.4|33144|33239.9|33132.3|33244.6|33155.7|33234.4|33126|13
1646113850000|2022-03-01 05:50:50|33240.9|33134.6|33242|33135.7|33243.5|33136.7|33238|33131.2|13
1646113860000|2022-03-01 05:51:00|33241.3|33132|33241.5|33134.4|33241.8|33138.3|33239.5|33127.2|16
1646113870000|2022-03-01 05:51:10|33241.9|33132.2|33233.9|33152.4|33241.9|33153.8|33233.9|33132.2|11
1646113880000|2022-03-01 05:51:20|33235.3|33149.9|33234.9|33157.8|33236.9|33158.5|33233.8|33149.9|8
1646113890000|2022-03-01 05:51:30|33224.8|33150.5|33241.3|33128.8|33241.3|33150.5|33224.8|33120.1|5
1646113900000|2022-03-01 05:51:40|33243.7|33128.3|33243.7|33138.3|33243.8|33138.3|33240.6|33128.3|15
1646113910000|2022-03-01 05:51:50|33243.4|33137.9|33239.9|33136.4|33245.6|33141.5|33239.7|33125.7|33
1646113920000|2022-03-01 05:52:00|33240.4|33136.3|33230|33143.4|33243|33154.4|33227.7|33132.9|22
1646113930000|2022-03-01 05:52:10|33224.1|33137.5|33233.4|33150.1|33241|33150.2|33224.1|33125.8|29
1646113940000|2022-03-01 05:52:20|33233.5|33140.1|33231|33136.8|33238.2|33143.4|33231|33135.3|16
1646113950000|2022-03-01 05:52:30|33232.2|33135.3|33241.5|33128|33244|33137.3|33231.2|33123|22
1646113960000|2022-03-01 05:52:40|33241.2|33126.7|33238.4|33132.3|33242.9|33134.3|33238.4|33126.7|18
1646113970000|2022-03-01 05:52:50|33240.9|33129.9|33236.2|33128.5|33241.9|33135.2|33236.1|33127.1|23
1646113980000|2022-03-01 05:53:00|33236.3|33130.9|33232.9|33146|33237.3|33155.3|33230.5|33129.7|19
1646113990000|2022-03-01 05:53:10|33232.6|33148|33228.5|33148.6|33232.6|33154.8|33228.2|33147.6|12
1646114000000|2022-03-01 05:53:20|33230.8|33146.1|33233|33132.8|33233|33151.8|33227.6|33132.8|9
1646114010000|2022-03-01 05:53:30|33232.6|33135.3|33239|33123.8|33241.3|33135.3|33232.6|33121.2|13
1646114020000|2022-03-01 05:53:40|33238.5|33121.7|33236|33130.7|33241.4|33137.8|33232.2|33119.6|14
1646114030000|2022-03-01 05:53:50|33234.4|33130.8|33227|33156.7|33238.5|33158.6|33224.1|33130|17
1646114040000|2022-03-01 05:54:00|33231|33156.8|33234.7|33139|33234.7|33159.4|33226.1|33139|13
1646114050000|2022-03-01 05:54:10|33227.4|33147.4|33233.9|33138.9|33234.8|33147.4|33227|33136.4|13
1646114060000|2022-03-01 05:54:20|33233.5|33118.2|33230.5|33129.7|33240.7|33134.1|33230.5|33118.2|23
1646114070000|2022-03-01 05:54:30|33229.8|33127.3|33233.4|33122.1|33233.4|33127.5|33229.8|33121.5|22
1646114080000|2022-03-01 05:54:40|33233.2|33122|33228.4|33127.8|33233.2|33131.6|33228|33122|19
1646114090000|2022-03-01 05:54:50|33228.9|33126.9|33225.4|33148.4|33228.9|33148.4|33221.4|33126.9|12
1646114100000|2022-03-01 05:55:00|33225.5|33153.3|33226.9|33132.5|33230.7|33153.3|33225.3|33130.3|19
1646114110000|2022-03-01 05:55:10|33228|33132|33232.3|33121|33234.4|33158.7|33223.2|33120.5|19
1646114120000|2022-03-01 05:55:20|33231.3|33123|33229.6|33129.1|33232.7|33139.5|33227.8|33117.9|14
1646114130000|2022-03-01 05:55:30|33229.7|33126.7|33231.2|33125.7|33232.8|33126.8|33229.7|33124.2|18
1646114140000|2022-03-01 05:55:40|33229|33131.4|33226.5|33147.2|33231.7|33149.5|33225.1|33126.7|22
1646114150000|2022-03-01 05:55:50|33227.5|33145.2|33226|33143.4|33227.5|33151.5|33222.5|33143.4|13
1646114160000|2022-03-01 05:56:00|33223.7|33139.6|33223.7|33146.8|33234.5|33148.9|33223|33125.6|16
1646114170000|2022-03-01 05:56:10|33227.4|33144.9|33231.1|33121.7|33232|33144.9|33227.4|33120.5|9
1646114180000|2022-03-01 05:56:20|33229.9|33122.4|33229.4|33125.1|33231.3|33128.1|33227.7|33122.4|11
1646114190000|2022-03-01 05:56:30|33233.2|33119.8|33227|33128.6|33233.4|33128.7|33226.7|33119.2|15
1646114200000|2022-03-01 05:56:40|33227.1|33127|33225.9|33132.9|33228.8|33133.5|33225.1|33126.9|25
1646114210000|2022-03-01 05:56:50|33226.6|33132.2|33229.8|33139.7|33229.8|33153.4|33220.3|33131.6|18
1646114220000|2022-03-01 05:57:00|33229.1|33144.3|33230|33122.3|33233.3|33144.3|33227|33116.5|10
1646114230000|2022-03-01 05:57:10|33236.4|33118.3|33230.9|33123|33236.6|33124.1|33230.7|33116.9|13
1646114240000|2022-03-01 05:57:20|33233.3|33120.6|33228.2|33129.6|33233.9|33129.6|33228.2|33119.8|14
1646114250000|2022-03-01 05:57:30|33228.5|33129.8|33229.1|33131.3|33230.9|33135.1|33225.5|33125.7|18
1646114260000|2022-03-01 05:57:40|33229.6|33132|33227.7|33133.7|33229.6|33134.3|33225.6|33130.9|21
1646114270000|2022-03-01 05:57:50|33227.2|33134.7|33227.7|33142.3|33232.1|33144.4|33225.6|33131.4|18
1646114280000|2022-03-01 05:58:00|33229.4|33141|33232.7|33126.7|33234.6|33141|33229.2|33125.4|23
1646114290000|2022-03-01 05:58:10|33234|33126|33229.6|33132.4|33234.7|33132.6|33227.4|33124.3|19
1646114300000|2022-03-01 05:58:20|33231.1|33130.8|33232|33128.7|33233.8|33131.3|33230.7|33125.2|18
1646114310000|2022-03-01 05:58:30|33231.5|33128.2|33233.3|33135.4|33234.7|33145.2|33222.4|33127.4|17
1646114320000|2022-03-01 05:58:40|33233|33136.6|33229.9|33136.6|33233.3|33141.2|33229.6|33135.4|19
1646114330000|2022-03-01 05:58:50|33231.2|33135.7|33234.4|33127.2|33235.2|33139.2|33229.5|33125.6|17
1646114340000|2022-03-01 05:59:00|33235.2|33124.7|33232.3|33127.2|33235.2|33134.9|33228.2|33124.3|12
1646114350000|2022-03-01 05:59:10|33232.1|33126.7|33235.3|33135.1|33236.6|33136.4|33232.1|33126.4|24
1646114360000|2022-03-01 05:59:20|33234.7|33135.5|33234.8|33138.1|33237.5|33141.8|33233|33131.1|21
1646114370000|2022-03-01 05:59:30|33234.7|33138.7|33233.4|33144.6|33234.7|33148.2|33228|33138.7|13
1646114380000|2022-03-01 05:59:40|33233.3|33145.3|33230.7|33145.6|33234.1|33146.3|33230.7|33143.6|16
1646114390000|2022-03-01 05:59:50|33230.8|33144.4|33237.6|33135.6|33239.9|33144.4|33230.8|33130.1|19
1646114400000|2022-03-01 06:00:00|33237.8|33135.5|33222.2|33152.9|33237.8|33153.2|33222.2|33135.5|21
1646114410000|2022-03-01 06:00:10|33222|33153.2|33224.4|33152.1|33227.4|33153.6|33221.2|33149.9|19
1646114420000|2022-03-01 06:00:20|33224.8|33151.4|33218.9|33155.1|33225.8|33158.4|33218.6|33150|14
1646114430000|2022-03-01 06:00:30|33218.4|33157|33217.3|33156.1|33222.2|33161|33216.3|33154|16
1646114440000|2022-03-01 06:00:40|33219.9|33154.4|33230.3|33145.4|33230.9|33156.1|33217.3|33144.7|12
1646114450000|2022-03-01 06:00:50|33227.5|33148.2|33221.4|33156.2|33231.3|33156.2|33221.4|33145.9|13
1646114460000|2022-03-01 06:01:00|33226.6|33147.1|33229.2|33150.9|33230.6|33151.8|33224.8|33147.1|22
1646114470000|2022-03-01 06:01:10|33228.4|33151.1|33224.5|33152|33230.7|33153.5|33222.7|33147.2|20
1646114480000|2022-03-01 06:01:20|33224.9|33152.3|33216.6|33157|33224.9|33160|33216.6|33150.9|21
1646114490000|2022-03-01 06:01:30|33220.8|33152.9|33224.1|33150.6|33224.1|33156.2|33218.3|33150.6|19
1646114500000|2022-03-01 06:01:40|33228.1|33146.8|33223.9|33147.7|33232.3|33148.4|33223.5|33142.7|12
1646114510000|2022-03-01 06:01:50|33225.4|33147.9|33224.7|33145|33226|33149.7|33222|33145|10
1646114520000|2022-03-01 06:02:00|33226.5|33145.1|33222|33145.9|33226.5|33145.9|33222|33138.8|15
1646114530000|2022-03-01 06:02:10|33222.8|33145.1|33218|33150.8|33222.8|33154|33216.6|33145.1|14
1646114540000|2022-03-01 06:02:20|33220.6|33149.6|33217.9|33152.8|33220.6|33152.8|33217.7|33149.6|7
1646114550000|2022-03-01 06:02:30|33220.7|33146.8|33222.9|33139.5|33237.4|33152.8|33212.2|33129.8|16
1646114560000|2022-03-01 06:02:40|33212.2|33146.3|33224.6|33140.9|33227.6|33147|33212.2|33140.4|22
1646114570000|2022-03-01 06:02:50|33225.7|33135.6|33222.7|33137.8|33225.7|33142|33216.3|33135.6|19
1646114580000|2022-03-01 06:03:00|33222.6|33138.4|33218.9|33152.8|33227.4|33152.8|33218.9|33137.5|25
1646114590000|2022-03-01 06:03:10|33218.5|33151.6|33220.5|33155.7|33222|33160.3|33216.3|33151.6|24
1646114600000|2022-03-01 06:03:20|33218.9|33156.7|33216.8|33156.1|33219.4|33157.5|33216.8|33155.5|13
1646114610000|2022-03-01 06:03:30|33216.7|33156.5|33223.5|33152|33228.2|33157.1|33216.7|33146.7|12
1646114620000|2022-03-01 06:03:40|33222.1|33152.9|33222.5|33153.4|33227.9|33153.4|33221.9|33146.6|10
1646114630000|2022-03-01 06:03:50|33223.3|33153|33223.3|33148.8|33225|33153|33221.4|33147.3|18
1646114640000|2022-03-01 06:04:00|33224.1|33148|33217.5|33152.2|33225.1|33152.2|33217.5|33148|10
1646114650000|2022-03-01 06:04:10|33218.5|33151.9|33219.7|33151.6|33224.5|33156|33215.1|33148.5|12
1646114660000|2022-03-01 06:04:20|33219.9|33149.5|33223.9|33148.8|33229.7|33151.9|33217.3|33141.7|22
1646114670000|2022-03-01 06:04:30|33222.6|33148.5|33224|33144.1|33227.7|33148.5|33222.6|33141.8|24
1646114680000|2022-03-01 06:04:40|33224.1|33143.8|33220.8|33138.9|33224.1|33145|33220.5|33138.6|13
1646114690000|2022-03-01 06:04:50|33225.5|33135|33214.9|33150.8|33225.5|33153.5|33214.9|33135|14
1646114700000|2022-03-01 06:05:00|33221|33151|33219.3|33146.2|33222|33153.5|33214.4|33139.6|22
1646114710000|2022-03-01 06:05:10|33218.6|33146.8|33218.2|33150.8|33223.3|33153|33209.8|33144.8|23
1646114720000|2022-03-01 06:05:20|33215.2|33147.1|33224.5|33143.7|33228.9|33151.8|33212.3|33140.6|26
1646114730000|2022-03-01 06:05:30|33226.6|33141.3|33224.9|33146.5|33228.1|33147.1|33222.4|33141.2|20
1646114740000|2022-03-01 06:05:40|33224.4|33147.1|33225.1|33146.8|33227.1|33149.6|33223.4|33145.1|19
1646114750000|2022-03-01 06:05:50|33223.7|33147.9|33217.8|33154.9|33223.7|33154.9|33217.7|33147.5|11
1646114760000|2022-03-01 06:06:00|33216.4|33156.4|33220.3|33155.7|33224.7|33158.4|33216.4|33150.8|28
1646114770000|2022-03-01 06:06:10|33219.5|33155.8|33225.7|33148.3|33226.6|33156.5|33218|33147.5|16
1646114780000|2022-03-01 06:06:20|33224.8|33148.7|33224.4|33153.1|33228.6|33154.7|33222.7|33145.4|24
1646114790000|2022-03-01 06:06:30|33224.8|33152.6|33223.3|33151.8|33226.5|33153.6|33222.6|33149.6|16
1646114800000|2022-03-01 06:06:40|33225.1|33150.8|33218.2|33153.8|33227.3|33154.3|33218.2|33148.9|10
1646114810000|2022-03-01 06:06:50|33219.4|33153|33218.9|33159.5|33223.8|33159.5|33217.4|33153|10
1646114820000|2022-03-01 06:07:00|33218.4|33158.1|33218.6|33153.3|33219.8|33158.1|33217.5|33152|17
1646114830000|2022-03-01 06:07:10|33217.8|33153.4|33224.7|33148.1|33226.1|33153.4|33217.8|33145.8|15
1646114840000|2022-03-01 06:07:20|33222.2|33149.6|33222.8|33151.5|33226.7|33156|33219.4|33146.5|10
1646114850000|2022-03-01 06:07:30|33222.6|33152.1|33220.9|33151.1|33222.6|33152.1|33220.8|33150.6|5
1646114860000|2022-03-01 06:07:40|33219.4|33152.6|33220.2|33148.7|33226.6|33154.7|33206.4|33142|23
1646114870000|2022-03-01 06:07:50|33213.4|33146.8|33216.2|33149.4|33226.7|33156.6|33212.2|33143.1|25
1646114880000|2022-03-01 06:08:00|33216.9|33150.1|33225.8|33148.6|33233.4|33158.9|33216.4|33142.4|27
1646114890000|2022-03-01 06:08:10|33225.4|33150|33228.9|33147.8|33229.5|33152.8|33222.7|33147|23
1646114900000|2022-03-01 06:08:20|33230.4|33146.8|33222|33150.1|33230.4|33155.2|33220.4|33146.8|19
1646114910000|2022-03-01 06:08:30|33221.9|33151.6|33214.5|33156.5|33223.5|33156.5|33213.9|33148.7|17
1646114920000|2022-03-01 06:08:40|33214.3|33156.1|33215.9|33156.1|33216.2|33157.5|33214.3|33154.9|12
1646114930000|2022-03-01 06:08:50|33215.6|33156.5|33215.3|33154.4|33216.6|33156.9|33214.9|33153|9
1646114940000|2022-03-01 06:09:00|33224.5|33147|33225.2|33146.4|33230.8|33148.4|33223.7|33142.4|4
1646114950000|2022-03-01 06:09:10|33227.8|33144.2|33224.7|33152.2|33227.8|33152.2|33220.8|33144.2|13
1646114960000|2022-03-01 06:09:20|33223.7|33152.8|33223.9|33152.2|33228.6|33153|33223.6|33148.6|13
1646114970000|2022-03-01 06:09:30|33223.6|33152|33218.4|33159.4|33223.6|33159.4|33217.1|33152|12
1646114980000|2022-03-01 06:09:40|33218|33159.7|33217.3|33155.9|33220.6|33159.8|33216.7|33154|19
1646114990000|2022-03-01 06:09:50|33215.8|33154.8|33225.3|33142.6|33226.6|33154.8|33212.8|33134.6|23
1646115000000|2022-03-01 06:10:00|33227.2|33142.7|33227.2|33138.7|33231.4|33146.2|33224.1|33134.1|25
1646115010000|2022-03-01 06:10:10|33226.9|33141.4|33225.3|33144.4|33228.1|33145.9|33224.5|33140|15
1646115020000|2022-03-01 06:10:20|33224.6|33144.7|33224.4|33140.6|33231.4|33144.7|33223.1|33139.2|18
1646115030000|2022-03-01 06:10:30|33224.6|33140.5|33221.4|33145.4|33225.2|33149.9|33218.3|33140.5|18
1646115040000|2022-03-01 06:10:40|33222|33145.8|33221.6|33147.5|33224.3|33148.4|33219.8|33142.1|19
1646115050000|2022-03-01 06:10:50|33224|33145.1|33212.9|33152.1|33224.1|33155.8|33212.9|33145.1|21
1646115060000|2022-03-01 06:11:00|33222|33149.7|33218.8|33149.5|33224.1|33153.7|33215.9|33148.9|15
1646115070000|2022-03-01 06:11:10|33218.2|33149.6|33225.2|33140.2|33225.2|33150.1|33218|33140.2|10
1646115080000|2022-03-01 06:11:20|33224.9|33140|33223.8|33149.9|33226.5|33149.9|33221.7|33140|23
1646115090000|2022-03-01 06:11:30|33224|33149.5|33224.2|33148.5|33225.6|33151.7|33220.3|33147.4|19
1646115100000|2022-03-01 06:11:40|33223.8|33149.4|33219.2|33153.8|33225.4|33153.8|33219.2|33148.4|19
1646115110000|2022-03-01 06:11:50|33219|33154|33221.5|33151.9|33222.7|33154|33219|33150.7|8
1646115120000|2022-03-01 06:12:00|33220.3|33152.1|33220.8|33152.2|33222.4|33153.4|33220.3|33151.7|15
1646115130000|2022-03-01 06:12:10|33221.7|33155.6|33226|33149.7|33229.4|33155.6|33216.5|33143.9|21
1646115140000|2022-03-01 06:12:20|33225.3|33150.6|33227.6|33147.6|33228.1|33152.6|33220.5|33143.2|22
1646115150000|2022-03-01 06:12:30|33226.7|33147.4|33230.3|33145.5|33230.3|33149.1|33225.3|33145.5|16
1646115160000|2022-03-01 06:12:40|33230.5|33144.7|33223.3|33154.8|33230.5|33156.8|33220.4|33144.7|15
1646115170000|2022-03-01 06:12:50|33223.7|33153.6|33220.3|33155.8|33224|33157.3|33220.3|33152.4|15
1646115180000|2022-03-01 06:13:00|33218.2|33161.1|33229.8|33147.9|33233.2|33161.1|33218.2|33145.2|13
1646115190000|2022-03-01 06:13:10|33230.2|33148.2|33223.8|33153.2|33230.2|33153.2|33223.6|33148.2|8
1646115200000|2022-03-01 06:13:20|33222.5|33156|33228.3|33147.9|33233.6|33156.1|33222.5|33144.9|10
1646115210000|2022-03-01 06:13:30|33230|33146.8|33223.5|33154.6|33231.5|33154.6|33223.5|33145.8|21
1646115220000|2022-03-01 06:13:40|33220.6|33160.4|33222.7|33152.8|33222.7|33160.4|33217.5|33152.8|8
1646115230000|2022-03-01 06:13:50|33218.9|33154.7|33230.1|33153.9|33230.1|33165.2|33217.7|33151.5|14
1646115240000|2022-03-01 06:14:00|33228.3|33156.8|33226.7|33148.4|33235.6|33164.3|33216.5|33134.9|16
1646115250000|2022-03-01 06:14:10|33227|33147.4|33224.6|33147.8|33231.1|33149.4|33223|33138.8|7
1646115260000|2022-03-01 06:14:20|33226|33146.9|33226.9|33150.5|33229.5|33153|33225.1|33144.8|14
1646115270000|2022-03-01 06:14:30|33226|33150.9|33222.6|33156.6|33227.7|33159|33219.8|33148.8|21
1646115280000|2022-03-01 06:14:40|33221.4|33156.4|33218.6|33154.6|33227|33159.3|33218.6|33148.1|16
1646115290000|2022-03-01 06:14:50|33218.5|33154|33227.6|33148.5|33227.6|33160.9|33218|33148.5|22
1646115300000|2022-03-01 06:15:00|33228.8|33147|33223.8|33150.4|33229.4|33152.2|33223.3|33146.7|19
1646115310000|2022-03-01 06:15:10|33223|33150.5|33225.3|33147.4|33226.6|33151.3|33222.3|33146.3|19
1646115320000|2022-03-01 06:15:20|33222.2|33148.6|33216.6|33153.8|33224.3|33153.8|33216.6|33147.2|20
1646115330000|2022-03-01 06:15:30|33221|33149.7|33217.7|33152|33223.3|33152|33217.7|33147.5|15
1646115340000|2022-03-01 06:15:40|33218.1|33152.1|33221.6|33150.6|33223.7|33152.3|33217|33148.3|9
1646115350000|2022-03-01 06:15:50|33218.2|33151.4|33225.1|33147.4|33227.7|33151.4|33218.2|33142|15
1646115360000|2022-03-01 06:16:00|33223.2|33152.4|33226.4|33142.8|33229.3|33153.9|33221.9|33140.8|22
1646115370000|2022-03-01 06:16:10|33226.6|33143|33226.1|33142.9|33227.1|33144.2|33224.6|33142.1|10
1646115380000|2022-03-01 06:16:20|33226|33142.8|33219.5|33154.3|33229|33154.9|33215.6|33140.3|18
1646115390000|2022-03-01 06:16:30|33219.8|33153.7|33218.9|33152.4|33225.5|33158.9|33218.1|33148|20
1646115400000|2022-03-01 06:16:40|33224.6|33149.1|33222.6|33150.6|33226.6|33159|33218.8|33147.9|21
1646115410000|2022-03-01 06:16:50|33225.4|33149.8|33224.1|33149.2|33230.6|33151.4|33222.3|33143.9|25
1646115420000|2022-03-01 06:17:00|33225.9|33147.8|33222.8|33150.3|33227.8|33151.9|33222.8|33146.1|19
1646115430000|2022-03-01 06:17:10|33223.6|33149.3|33220.3|33157.1|33231.1|33157.3|33220.3|33145.1|32
1646115440000|2022-03-01 06:17:20|33225.1|33156.4|33221.1|33156.1|33225.1|33156.7|33221.1|33152.1|15
1646115450000|2022-03-01 06:17:30|33220.9|33156.3|33219.6|33153.8|33222.1|33159|33219.6|33152.7|18
1646115460000|2022-03-01 06:17:40|33219.9|33154.1|33226.3|33147.5|33228.3|33154.1|33219.3|33145|15
1646115470000|2022-03-01 06:17:50|33224.4|33148.3|33228.5|33143.9|33231.4|33149.1|33223.3|33142.5|16
1646115480000|2022-03-01 06:18:00|33227.6|33144.3|33226.1|33148|33228.6|33149.8|33224.7|33143.5|14
1646115490000|2022-03-01 06:18:10|33225|33150|33221.9|33151.2|33227.5|33152.5|33218.2|33147.4|15
1646115500000|2022-03-01 06:18:20|33220.3|33151.3|33219.6|33156.5|33228|33156.6|33217.6|33146.3|20
1646115510000|2022-03-01 06:18:30|33219|33162|33228|33149.5|33229.8|33162|33216|33148.5|19
1646115520000|2022-03-01 06:18:40|33230.9|33147.1|33223.5|33151.2|33233.8|33151.4|33223.5|33144.2|25
1646115530000|2022-03-01 06:18:50|33223.8|33150.2|33225.3|33149.1|33225.7|33152.3|33221.5|33148.8|18
1646115540000|2022-03-01 06:19:00|33225|33148.8|33225.2|33147.3|33226.5|33149.9|33223.6|33147|15
1646115550000|2022-03-01 06:19:10|33220.3|33150.6|33222|33149.3|33222.3|33151.4|33219.8|33149.1|14
1646115560000|2022-03-01 06:19:20|33220.2|33153.2|33221.4|33149.9|33223.9|33153.5|33218.7|33149.9|18
1646115570000|2022-03-01 06:19:30|33226.2|33147.5|33225.1|33149|33227.4|33152.3|33219.3|33145.3|20
1646115580000|2022-03-01 06:19:40|33227|33147.3|33225.1|33143.4|33231.1|33152.5|33222.7|33138.1|19
1646115590000|2022-03-01 06:19:50|33223.1|33146.6|33225.8|33144.6|33227.4|33146.9|33223.1|33142.9|17
1646115600000|2022-03-01 06:20:00|33225.9|33144.7|33218.1|33154.9|33226.8|33154.9|33218.1|33142.9|10
1646115610000|2022-03-01 06:20:10|33217.8|33156.2|33218.6|33149.6|33224.9|33157|33211.5|33146.5|24
1646115620000|2022-03-01 06:20:20|33219|33152.9|33226.4|33145|33226.4|33153.2|33217.4|33145|20
1646115630000|2022-03-01 06:20:30|33224.7|33146|33222.7|33152.1|33227.1|33152.4|33222.7|33142.9|16
1646115640000|2022-03-01 06:20:40|33222.3|33152.4|33221.7|33149|33223.9|33152.4|33220.5|33148.3|17
1646115650000|2022-03-01 06:20:50|33219.8|33150.6|33217.6|33153.7|33223.9|33153.7|33217.6|33149.5|13
1646115660000|2022-03-01 06:21:00|33217|33154.1|33217|33156.1|33218.1|33157.2|33214|33153.5|17
1646115670000|2022-03-01 06:21:10|33216.6|33157.7|33220.4|33154.6|33220.4|33157.7|33215.7|33154.6|13
1646115680000|2022-03-01 06:21:20|33219.2|33154.3|33228.9|33146.4|33228.9|33154.9|33217.6|33146.4|12
1646115690000|2022-03-01 06:21:30|33230.4|33145.6|33228.2|33150.2|33232|33154.5|33223.3|33144|25
1646115700000|2022-03-01 06:21:40|33229.4|33149.3|33228.2|33149.5|33229.7|33150.9|33227.3|33148.4|14
1646115710000|2022-03-01 06:21:50|33227.8|33149.4|33221.9|33158.9|33229.5|33159.8|33221.2|33149.4|11
1646115720000|2022-03-01 06:22:00|33221.2|33159.5|33220.4|33156.4|33221.9|33159.5|33220.4|33156.3|10
1646115730000|2022-03-01 06:22:10|33223|33155.8|33230.9|33149.6|33234.6|33157.5|33219.1|33146.1|9
1646115740000|2022-03-01 06:22:20|33227.1|33151.9|33223.2|33156.5|33229.6|33158|33222.2|33148.5|15
1646115750000|2022-03-01 06:22:30|33225.4|33154.1|33226.4|33151|33226.4|33156.4|33220.7|33150.5|19
1646115760000|2022-03-01 06:22:40|33226.1|33150.9|33221.3|33155.1|33226.8|33155.1|33221.3|33150.9|8
1646115770000|2022-03-01 06:22:50|33220.2|33154.8|33223.7|33154.9|33225.7|33160|33218.1|33152.1|6
1646115780000|2022-03-01 06:23:00|33230.8|33145.6|33222.7|33155.2|33230.8|33157|33222.2|33145.6|20
1646115790000|2022-03-01 06:23:10|33224.3|33153.6|33227.7|33149.9|33229.7|33155.1|33224.3|33149.3|7
1646115800000|2022-03-01 06:23:20|33221.8|33156.4|33221.1|33155.4|33230.6|33156.4|33221.1|33149|7
1646115810000|2022-03-01 06:23:30|33226.2|33150.8|33230.6|33146.6|33230.7|33151.2|33225.6|33146|13
1646115820000|2022-03-01 06:23:40|33225.7|33152|33225.2|33150.2|33226.6|33153.9|33221|33150.2|14
1646115830000|2022-03-01 06:23:50|33225.6|33151.2|33221.9|33160.2|33230.4|33164.5|33219.9|33149.6|21
1646115840000|2022-03-01 06:24:00|33222|33159.6|33226.4|33154.7|33231.9|33161.7|33221.7|33150.9|16
1646115850000|2022-03-01 06:24:10|33227.1|33154.2|33224.5|33155.6|33227.3|33157.9|33224.5|33154.2|14
1646115860000|2022-03-01 06:24:20|33230.4|33149.8|33229.4|33152.4|33234.9|33181.1|33224.6|33149.8|17
1646115870000|2022-03-01 06:24:30|33230|33153.4|33221.2|33160.4|33231.3|33161.6|33219.4|33148.6|31
1646115880000|2022-03-01 06:24:40|33221.3|33159.7|33218.9|33157.5|33221.3|33164.2|33216.6|33157.5|24
1646115890000|2022-03-01 06:24:50|33217|33159.8|33217.8|33158.5|33219.9|33163.3|33216.1|33156.2|23
1646115900000|2022-03-01 06:25:00|33218.7|33157|33221.5|33153.1|33221.9|33158.7|33216.1|33152.6|23
1646115910000|2022-03-01 06:25:10|33220.9|33154.6|33223.4|33149.2|33226|33158.2|33219.2|33145|20
1646115920000|2022-03-01 06:25:20|33222.1|33153.5|33223.3|33146.3|33224|33154|33221.4|33144.8|18
1646115930000|2022-03-01 06:25:30|33223.1|33146.1|33216.3|33159.1|33223.7|33160.5|33216|33145.8|25
1646115940000|2022-03-01 06:25:40|33214.7|33157.8|33213.7|33154.9|33215.3|33158.8|33212.9|33153.8|18
1646115950000|2022-03-01 06:25:50|33213.6|33154.1|33218.3|33148|33218.3|33155.6|33212.6|33148|17
1646115960000|2022-03-01 06:26:00|33214.9|33147.9|33214.7|33152.3|33220.9|33157.9|33211.9|33144.1|15
1646115970000|2022-03-01 06:26:10|33216.1|33151.3|33218.4|33149.1|33220|33151.9|33216.1|33147|16
1646115980000|2022-03-01 06:26:20|33218.5|33149.4|33217.6|33148.5|33218.8|33151.5|33217.6|33148.5|18
1646115990000|2022-03-01 06:26:30|33212.1|33155.2|33211.9|33151|33222.2|33156.1|33210.9|33138.3|24
1646116000000|2022-03-01 06:26:40|33212.9|33149.9|33211.8|33153.5|33213|33153.5|33210.3|33149.9|17
1646116010000|2022-03-01 06:26:50|33212.1|33153|33220.9|33142.1|33221.1|33153|33212.1|33142.1|10
1646116020000|2022-03-01 06:27:00|33217.8|33144.8|33217.3|33141|33218|33147.3|33214.9|33136.5|14
1646116030000|2022-03-01 06:27:10|33216.6|33141.5|33216|33141.1|33219.1|33143.2|33214.8|33138.5|23
1646116040000|2022-03-01 06:27:20|33215.6|33142.1|33210.1|33146.3|33217.9|33148.6|33208.4|33140.2|18
1646116050000|2022-03-01 06:27:30|33211.4|33145|33210.6|33148|33213.5|33148.6|33209.1|33143.6|26
1646116060000|2022-03-01 06:27:40|33209.9|33152.9|33211.5|33142.6|33214.8|33152.9|33207.9|33142.3|30
1646116070000|2022-03-01 06:27:50|33209.1|33144.4|33209.8|33138.1|33213.5|33144.7|33207.5|33134.5|22
1646116080000|2022-03-01 06:28:00|33210|33138.4|33211.5|33138.6|33213.1|33139.5|33209.9|33136.8|15
1646116090000|2022-03-01 06:28:10|33210.6|33139.3|33207.6|33147.5|33211.5|33149.1|33207.4|33138.3|21
1646116100000|2022-03-01 06:28:20|33210.8|33143.2|33207.6|33149.3|33210.8|33152.3|33203.9|33143.2|24
1646116110000|2022-03-01 06:28:30|33208.5|33149|33206.6|33151.1|33208.5|33151.7|33206.2|33147.8|20
1646116120000|2022-03-01 06:28:40|33206.7|33150.7|33211.8|33144.9|33214.6|33151|33206.7|33142.7|17
1646116130000|2022-03-01 06:28:50|33210.9|33146|33208.4|33142.8|33215.8|33146.1|33208.4|33140.4|22
1646116140000|2022-03-01 06:29:00|33208.7|33142.7|33209.2|33144.4|33210.2|33144.4|33207.8|33141.5|19
1646116150000|2022-03-01 06:29:10|33208.9|33144.3|33204.6|33149.2|33208.9|33149.2|33204.6|33143.9|11
1646116160000|2022-03-01 06:29:20|33205|33148.8|33206.8|33144.8|33209.7|33148.8|33202.5|33138.9|24
1646116170000|2022-03-01 06:29:30|33203.7|33144.7|33210.8|33133.6|33212.7|33144.7|33202.5|33133.2|21
1646116180000|2022-03-01 06:29:40|33213|33133.2|33211.6|33136.9|33213|33139.1|33209.6|33131.8|25
1646116190000|2022-03-01 06:29:50|33211.9|33135.5|33213.5|33134.6|33215.3|33138.2|33210.3|33133.4|22
1646116200000|2022-03-01 06:30:00|33214.3|33133.1|33207.3|33138.8|33216|33138.8|33207.3|33130.3|23
1646116210000|2022-03-01 06:30:10|33208.1|33138.7|33205.8|33140.5|33208.9|33141.8|33204.9|33138.1|21
1646116220000|2022-03-01 06:30:20|33207.4|33140.8|33204.7|33140.6|33207.5|33141.5|33204.3|33140.2|12
1646116230000|2022-03-01 06:30:30|33205.4|33143.3|33210.3|33138.6|33211.4|33144|33204.6|33136.2|10
1646116240000|2022-03-01 06:30:40|33211.4|33138.2|33210.4|33126.4|33211.7|33138.2|33207.2|33124.2|14
1646116250000|2022-03-01 06:30:50|33208.9|33125.6|33207.1|33123.2|33212.8|33127.5|33206.4|33119.3|26
1646116260000|2022-03-01 06:31:00|33208.1|33120.1|33198.2|33126.1|33208.8|33128.1|33198.2|33119.4|15
1646116270000|2022-03-01 06:31:10|33200.2|33124.7|33197.9|33126.8|33200.8|33135.3|33194.1|33124.7|28
1646116280000|2022-03-01 06:31:20|33196.6|33126.7|33201.9|33127.1|33201.9|33131.7|33196.5|33126.7|12
1646116290000|2022-03-01 06:31:30|33192.9|33123.9|33203.4|33125.7|33210.3|33126|33192.9|33118.9|18
1646116300000|2022-03-01 06:31:40|33203.5|33127.5|33206.8|33126.2|33206.8|33133.9|33196.8|33126.2|9
1646116310000|2022-03-01 06:31:50|33200.8|33130.5|33194.1|33134.5|33204.5|33134.5|33194.1|33128.8|19
1646116320000|2022-03-01 06:32:00|33198.9|33133.2|33199|33140.9|33207.2|33142.4|33190.4|33126.4|27
1646116330000|2022-03-01 06:32:10|33202.2|33137|33199.9|33137.3|33203.4|33142.2|33198.9|33136.4|20
1646116340000|2022-03-01 06:32:20|33201.1|33137|33203.7|33129.2|33205.1|33139.8|33190.5|33126.7|32
1646116350000|2022-03-01 06:32:30|33203.5|33129|33198.8|33131.2|33203.5|33132.5|33196.9|33126.1|17
1646116360000|2022-03-01 06:32:40|33201.5|33128.8|33202.3|33131.5|33207|33134.6|33200.1|33124.4|20
1646116370000|2022-03-01 06:32:50|33199.8|33133.4|33192|33137.1|33199.8|33137.1|33192|33133.4|5
1646116380000|2022-03-01 06:33:00|33197.6|33133.1|33194.9|33137|33198.9|33137.8|33193|33133.1|14
1646116390000|2022-03-01 06:33:10|33194.1|33136.2|33199.4|33132.2|33203.2|33139.3|33190.8|33132|18
1646116400000|2022-03-01 06:33:20|33200.1|33133|33199.9|33129.1|33209.7|33135.9|33194|33126.3|24
1646116410000|2022-03-01 06:33:30|33201.4|33128|33202.2|33125.5|33205.1|33128.1|33199.5|33124.8|15
1646116420000|2022-03-01 06:33:40|33203.1|33124.8|33202|33128.5|33205.1|33128.5|33202|33124|14
1646116430000|2022-03-01 06:33:50|33192.1|33136.2|33195.7|33133.5|33195.7|33137.2|33190.2|33132.8|9
1646116440000|2022-03-01 06:34:00|33199.5|33131.3|33188.8|33136.4|33215.2|33140.5|33186.8|33118|30
1646116450000|2022-03-01 06:34:10|33188.1|33137|33199.3|33124.4|33199.9|33137|33188.1|33124.2|25
1646116460000|2022-03-01 06:34:20|33197.4|33125.7|33195.3|33127.1|33199.6|33129.1|33193.3|33123.8|17
1646116470000|2022-03-01 06:34:30|33195.5|33126.2|33197.1|33122.6|33201.4|33126.5|33194.3|33117.4|21
1646116480000|2022-03-01 06:34:40|33196.3|33122.5|33186.8|33132.7|33196.3|33133.5|33185.3|33122.5|11
1646116490000|2022-03-01 06:34:50|33188.5|33132.3|33184.6|33104.8|33192.5|33133|33178.1|33078.9|26
1646116500000|2022-03-01 06:35:00|33191.2|33107.6|33193.1|33116.6|33196.2|33119.9|33183.9|33103.7|34
1646116510000|2022-03-01 06:35:10|33191.8|33116.9|33196.3|33111.4|33201.9|33118.7|33189.1|33097.3|22
1646116520000|2022-03-01 06:35:20|33190.1|33114.8|33193.5|33113.8|33196.7|33118|33189.8|33109.9|27
1646116530000|2022-03-01 06:35:30|33195.9|33111.5|33193.3|33116.6|33195.9|33119.4|33192.3|33111.5|28
1646116540000|2022-03-01 06:35:40|33193|33116.4|33186.3|33124.4|33193.1|33128|33180.1|33116.3|30
1646116550000|2022-03-01 06:35:50|33184.5|33125.4|33183.4|33128|33188.2|33128.2|33182|33123|20
1646116560000|2022-03-01 06:36:00|33184|33125.8|33185.6|33125.5|33195.7|33129.9|33179.9|33119.5|22
1646116570000|2022-03-01 06:36:10|33183.4|33124.3|33187.8|33123.2|33192.2|33124.7|33183.4|33118.6|11
1646116580000|2022-03-01 06:36:20|33186|33127.7|33187.7|33125|33192.7|33128.6|33186|33123.6|11
1646116590000|2022-03-01 06:36:30|33187.6|33124.2|33182.8|33131.4|33189.4|33132.6|33182.8|33124.1|28
1646116600000|2022-03-01 06:36:40|33181.2|33131.2|33190.6|33120.7|33192.7|33131.2|33178.8|33120.4|25
1646116610000|2022-03-01 06:36:50|33181.3|33126.7|33189.2|33126.9|33194.3|33130.8|33181.3|33121.3|25
1646116620000|2022-03-01 06:37:00|33187|33127.7|33197.4|33121.5|33210.1|33127.7|33187|33109.9|20
1646116630000|2022-03-01 06:37:10|33196.3|33123.4|33195.5|33125.4|33196.3|33129.4|33187.5|33123.4|11
1646116640000|2022-03-01 06:37:20|33193.1|33126.7|33196.2|33122.6|33199.5|33127.7|33191.5|33115.9|15
1646116650000|2022-03-01 06:37:30|33196.5|33121.9|33186.9|33132.7|33197.1|33133.7|33183.5|33121.2|12
1646116660000|2022-03-01 06:37:40|33185.1|33132.6|33185.8|33131.1|33189.9|33132.6|33183.2|33129.3|20
1646116670000|2022-03-01 06:37:50|33184.5|33131.3|33188.1|33132.1|33189.4|33133|33184.5|33130.1|21
1646116680000|2022-03-01 06:38:00|33193.9|33126.5|33195.8|33126.5|33197.8|33128.7|33193.2|33125.5|15
1646116690000|2022-03-01 06:38:10|33197.8|33125.1|33192.3|33123.4|33197.8|33125.8|33189.3|33121.6|24
1646116700000|2022-03-01 06:38:20|33191.9|33122.7|33189.8|33121.6|33197|33122.7|33189.8|33113.3|20
1646116710000|2022-03-01 06:38:30|33189.6|33122.6|33183.5|33128.5|33189.6|33130.4|33183.5|33122.6|14
1646116720000|2022-03-01 06:38:40|33183.1|33128.8|33184.2|33130.2|33185.1|33130.7|33181.7|33128.3|11
1646116730000|2022-03-01 06:38:50|33184.3|33131.5|33190.4|33123.9|33192.5|33131.5|33180.7|33122.5|5
1646116740000|2022-03-01 06:39:00|33196.8|33125.5|33192.5|33119.9|33197.9|33125.5|33191.5|33114.6|9
1646116750000|2022-03-01 06:39:10|33192.8|33120.2|33182.7|33127.7|33200.7|33128.8|33177.7|33112.5|18
1646116760000|2022-03-01 06:39:20|33188.6|33123.2|33188.8|33126|33192.2|33126.9|33185|33121.9|19
1646116770000|2022-03-01 06:39:30|33188.9|33126.1|33188.9|33123.7|33190.8|33127.2|33185.7|33123.7|14
1646116780000|2022-03-01 06:39:40|33189.2|33130.3|33182.9|33130.1|33189.2|33131.5|33181.3|33130.1|6
1646116790000|2022-03-01 06:39:50|33180.3|33130.3|33181.4|33131.4|33184.4|33131.4|33180.3|33130.3|13
1646116800000|2022-03-01 06:40:00|33191.5|33131.2|33189.8|33126.7|33197.9|33132.1|33186|33116.1|18
1646116810000|2022-03-01 06:40:10|33189.9|33127.9|33190.6|33128.3|33192.5|33128.8|33188|33122.7|27
1646116820000|2022-03-01 06:40:20|33192.4|33126.5|33190.1|33126.7|33194.2|33127.3|33189.8|33123.8|14
1646116830000|2022-03-01 06:40:30|33189.9|33126.4|33193.5|33132.9|33193.5|33132.9|33181.7|33124.8|25
1646116840000|2022-03-01 06:40:40|33182.5|33131.3|33186.4|33129.4|33188|33134|33179.7|33128.4|15
1646116850000|2022-03-01 06:40:50|33185.5|33130.1|33185.2|33131.3|33186.8|33135.2|33178|33128|18
1646116860000|2022-03-01 06:41:00|33192.6|33132.2|33187.3|33124.7|33198.1|33137.6|33187|33117.1|19
1646116870000|2022-03-01 06:41:10|33188.9|33122.7|33191.5|33122.1|33192.1|33126.1|33187.9|33121.7|21
1646116880000|2022-03-01 06:41:20|33191.3|33122.5|33185.1|33125.4|33192|33125.8|33185.1|33122.5|17
1646116890000|2022-03-01 06:41:30|33187.1|33123.1|33181.6|33126.3|33187.1|33128.7|33178.6|33123.1|18
1646116900000|2022-03-01 06:41:40|33180.1|33130.6|33180.3|33128.4|33181.9|33130.6|33177.8|33127.6|15
1646116910000|2022-03-01 06:41:50|33208.1|33114.7|33186.8|33126.3|33208.1|33128.3|33178.3|33114.7|24
1646116920000|2022-03-01 06:42:00|33194.3|33120.7|33186.3|33126.1|33194.3|33126.4|33186.3|33120.7|11
1646116930000|2022-03-01 06:42:10|33190.3|33123|33187.5|33125.8|33190.6|33127.4|33186.1|33123|15
1646116940000|2022-03-01 06:42:20|33182|33130|33182.1|33130.1|33183.5|33130.9|33180.9|33129.6|8
1646116950000|2022-03-01 06:42:30|33183.4|33129.8|33186.1|33127.4|33187|33130.3|33183|33126.7|7
1646116960000|2022-03-01 06:42:40|33187|33126.7|33197.3|33118.5|33197.3|33129.5|33180.7|33118.5|12
1646116970000|2022-03-01 06:42:50|33196.5|33121.3|33190.6|33126.7|33196.5|33126.7|33188.5|33121|26
1646116980000|2022-03-01 06:43:00|33189.5|33125.6|33188.9|33127.9|33194.1|33129.1|33188.9|33125.5|22
1646116990000|2022-03-01 06:43:10|33188.6|33128.1|33179.9|33129.9|33190.1|33134.4|33179|33125.2|21
1646117000000|2022-03-01 06:43:20|33183.1|33132.5|33178|33128|33185.5|33132.5|33177.3|33124.1|23
1646117010000|2022-03-01 06:43:30|33183.7|33129.1|33176.4|33126.4|33190.7|33131.4|33176.4|33125.6|16
1646117020000|2022-03-01 06:43:40|33184.8|33122.1|33186.9|33126.4|33188.7|33128.9|33178.7|33122.1|19
1646117030000|2022-03-01 06:43:50|33187.2|33124.1|33185.8|33125|33189.7|33125|33185.7|33122.1|21
1646117040000|2022-03-01 06:44:00|33186.1|33125.5|33186.8|33123.3|33189.3|33125.5|33184.3|33121.1|20
1646117050000|2022-03-01 06:44:10|33186.5|33123|33178.2|33123|33186.5|33130.2|33175.1|33122.5|24
1646117060000|2022-03-01 06:44:20|33181|33126.7|33182.2|33128.4|33182.2|33128.4|33176.3|33125.2|8
1646117070000|2022-03-01 06:44:30|33180|33128|33185.5|33121.1|33192.5|33128|33173.5|33114.6|21
1646117080000|2022-03-01 06:44:40|33186.7|33120.5|33185.1|33117.6|33187.6|33124.5|33181.6|33117.6|30
1646117090000|2022-03-01 06:44:50|33186.9|33123.1|33186.5|33113.1|33187.5|33123.1|33182.5|33113.1|20
1646117100000|2022-03-01 06:45:00|33185.3|33114.3|33176.6|33124.4|33186.1|33125|33171|33113.1|22
1646117110000|2022-03-01 06:45:10|33172.3|33122.3|33168.2|33118.2|33183.5|33124.4|33168.2|33118.2|25
1646117120000|2022-03-01 06:45:20|33171.8|33121.8|33171.1|33116.8|33183.6|33121.8|33166.8|33114.6|26
1646117130000|2022-03-01 06:45:30|33175.7|33112.5|33170.9|33112.7|33184|33112.9|33170.9|33096.9|21
1646117140000|2022-03-01 06:45:40|33170.8|33114.5|33176.5|33109|33181.1|33116.4|33170.8|33105.7|21
1646117150000|2022-03-01 06:45:50|33176.7|33108.8|33175.6|33106.2|33177.7|33109.3|33175.3|33104.5|20
1646117160000|2022-03-01 06:46:00|33164.1|33114.1|33164.9|33114.8|33169.8|33116.9|33164.1|33113.4|22
1646117170000|2022-03-01 06:46:10|33165.5|33115.4|33169.2|33114.1|33169.4|33115.8|33165.5|33113.5|15
1646117180000|2022-03-01 06:46:20|33169.3|33113.9|33176.9|33109.2|33176.9|33114.1|33167.9|33107.6|17
1646117190000|2022-03-01 06:46:30|33180|33106.5|33170.6|33114.5|33180|33114.5|33169.8|33106.5|15
1646117200000|2022-03-01 06:46:40|33172.5|33112.7|33184.7|33105.8|33186.7|33114.9|33166.4|33102.1|21
1646117210000|2022-03-01 06:46:50|33184.3|33105.3|33182.9|33103.8|33187.4|33107.5|33177.4|33099.7|32
1646117220000|2022-03-01 06:47:00|33183|33103.5|33180.8|33102.4|33184.7|33105.5|33180|33101.3|23
1646117230000|2022-03-01 06:47:10|33180.6|33102.1|33166.2|33116.2|33184.6|33117|33159.3|33100.6|23
1646117240000|2022-03-01 06:47:20|33167|33117|33165.6|33115.4|33169.2|33117.1|33162|33112|12
1646117250000|2022-03-01 06:47:30|33169.3|33113.3|33179.1|33107.6|33180.2|33114.9|33164.3|33106.7|9
1646117260000|2022-03-01 06:47:40|33176.5|33108.5|33184.1|33102|33185.7|33108.5|33176.5|33102|12
1646117270000|2022-03-01 06:47:50|33184.9|33101.2|33175.5|33111.1|33184.9|33111.1|33175.5|33101.2|17
1646117280000|2022-03-01 06:48:00|33180|33109.1|33169.2|33116.7|33191.4|33116.7|33169.2|33102.5|28
1646117290000|2022-03-01 06:48:10|33170|33117|33171.2|33112.9|33172.8|33117|33168.4|33112.9|18
1646117300000|2022-03-01 06:48:20|33169.7|33112.5|33171.6|33112.9|33171.6|33114.6|33167.7|33112.5|15
1646117310000|2022-03-01 06:48:30|33173.1|33112.1|33179.4|33107.1|33198|33113.6|33169.5|33099.5|18
1646117320000|2022-03-01 06:48:40|33180.5|33105.1|33185.5|33102.8|33193.7|33107.9|33178.2|33102.2|27
1646117330000|2022-03-01 06:48:50|33185.7|33102.5|33186.7|33108.3|33189.6|33110.9|33181.1|33102.5|17
1646117340000|2022-03-01 06:49:00|33187.6|33107.1|33169.5|33111.5|33187.8|33116.3|33168.6|33106.7|17
1646117350000|2022-03-01 06:49:10|33169.1|33111.2|33170.7|33118.5|33188.5|33123|33167|33111.2|27
1646117360000|2022-03-01 06:49:20|33172.6|33118.7|33179.2|33107.2|33184.3|33118.7|33168.2|33106|19
1646117370000|2022-03-01 06:49:30|33180.1|33106.5|33178.4|33103|33185.2|33106.5|33176.1|33101|18
1646117380000|2022-03-01 06:49:40|33179.5|33102.8|33181.3|33100.7|33185|33102.8|33179.4|33099.9|19
1646117390000|2022-03-01 06:49:50|33181.1|33104.8|33162.9|33108.2|33187.8|33109.9|33162.1|33097.2|26
1646117400000|2022-03-01 06:50:00|33161.2|33108.6|33160.5|33110.5|33173.6|33110.5|33159.7|33107.4|18
1646117410000|2022-03-01 06:50:10|33164.5|33113.1|33169.5|33106.8|33171.5|33113.1|33158.9|33104.7|30
1646117420000|2022-03-01 06:50:20|33162.4|33109.4|33170.6|33092.9|33185.3|33110.5|33161|33073.1|29
1646117430000|2022-03-01 06:50:30|33165.7|33094.5|33163.4|33095.1|33168.5|33099.1|33158.8|33092.4|24
1646117440000|2022-03-01 06:50:40|33161.5|33096.4|33164.1|33093.5|33165.3|33099.6|33160.9|33093.5|15
1646117450000|2022-03-01 06:50:50|33162|33095.5|33156.2|33105.2|33165.3|33105.7|33154.6|33091.5|29
1646117460000|2022-03-01 06:51:00|33156.9|33105.8|33161.4|33106.2|33169.5|33108.1|33153.7|33103.7|16
1646117470000|2022-03-01 06:51:10|33160.6|33106.7|33155.9|33105.6|33160.6|33106.7|33154.6|33104.6|16
1646117480000|2022-03-01 06:51:20|33159.5|33104.9|33156.6|33105.7|33159.5|33105.7|33155|33104.8|13
1646117490000|2022-03-01 06:51:30|33157.8|33107.8|33157.4|33107.4|33160.7|33109|33156.6|33106.4|16
1646117500000|2022-03-01 06:51:40|33158.8|33107.7|33157.1|33107.1|33159.1|33108.1|33156.5|33106.5|19
1646117510000|2022-03-01 06:51:50|33157.9|33107.9|33151.1|33101.1|33159.6|33109|33150.3|33100.3|11
1646117520000|2022-03-01 06:52:00|33150.3|33100.3|33159.1|33102.2|33163.9|33102.5|33150.3|33085.9|15
1646117530000|2022-03-01 06:52:10|33158.4|33101.2|33159.6|33102.6|33160.5|33102.6|33157.5|33100.7|18
1646117540000|2022-03-01 06:52:20|33159.4|33097.9|33157.7|33101.7|33162.8|33104.4|33156.7|33096.3|20
1646117550000|2022-03-01 06:52:30|33158.3|33101.6|33160.8|33103.6|33160.8|33104.2|33156.9|33101.6|15
1646117560000|2022-03-01 06:52:40|33158.5|33103.7|33157.3|33107.3|33158.5|33107.8|33157.3|33103.7|11
1646117570000|2022-03-01 06:52:50|33157.7|33107.7|33156.4|33106.4|33159.7|33107.7|33155.8|33105.8|15
1646117580000|2022-03-01 06:53:00|33164.7|33094.1|33159.5|33109.5|33165.7|33111.2|33156.6|33094.1|25
1646117590000|2022-03-01 06:53:10|33159.8|33109.8|33165.1|33109.8|33166.8|33111.3|33159.5|33103|24
1646117600000|2022-03-01 06:53:20|33164.8|33109.4|33166.6|33111.2|33170.5|33112.1|33163.8|33106.9|23
1646117610000|2022-03-01 06:53:30|33166.2|33111.6|33168.9|33110.4|33171.7|33111.6|33166.1|33106.6|22
1646117620000|2022-03-01 06:53:40|33169.4|33111.1|33166.2|33116.2|33174.7|33117.8|33165.2|33106.2|26
1646117630000|2022-03-01 06:53:50|33165.9|33115.9|33172.4|33107.8|33176.7|33116.4|33165.3|33102.2|21
1646117640000|2022-03-01 06:54:00|33170.7|33106.5|33166.3|33109.5|33174.8|33116.1|33164.4|33105.8|25
1646117650000|2022-03-01 06:54:10|33165.9|33111.1|33178.7|33104.2|33178.7|33111.5|33164.8|33098.3|20
1646117660000|2022-03-01 06:54:20|33169.8|33104|33176.6|33106.3|33177.5|33111.3|33168.7|33102.5|25
1646117670000|2022-03-01 06:54:30|33175.5|33107.9|33172.5|33114.7|33178.8|33114.7|33166.5|33101.9|18
1646117680000|2022-03-01 06:54:40|33171.1|33116.4|33161.3|33111.1|33182.7|33116.4|33160.2|33084.3|21
1646117690000|2022-03-01 06:54:50|33160.8|33110.8|33165.4|33115.4|33166|33115.4|33160.8|33110|20
1646117700000|2022-03-01 06:55:00|33176.9|33114.9|33167.8|33115.8|33176.9|33116.8|33164.5|33106.3|24
1646117710000|2022-03-01 06:55:10|33166.2|33115.5|33171|33117.8|33171.7|33117.9|33165.6|33115.3|22
1646117720000|2022-03-01 06:55:20|33170.5|33117.4|33174|33111.3|33177|33118.2|33169.9|33108.6|19
1646117730000|2022-03-01 06:55:30|33173.9|33111.2|33170|33112.1|33173.9|33113.7|33170|33110.9|18
1646117740000|2022-03-01 06:55:40|33170.6|33112.3|33171.3|33118.3|33172.4|33118.4|33170.6|33111.6|15
1646117750000|2022-03-01 06:55:50|33169.1|33118|33169.1|33117.7|33173.2|33118.4|33168.9|33117.2|12
1646117760000|2022-03-01 06:56:00|33176|33108.1|33173.4|33115.9|33176.2|33115.9|33173.1|33107.9|18
1646117770000|2022-03-01 06:56:10|33172.1|33118|33168.4|33118.4|33172.3|33118.7|33168.4|33117.7|5
1646117780000|2022-03-01 06:56:20|33168.8|33118.1|33169.9|33118.1|33169.9|33118.3|33167.6|33117|15
1646117790000|2022-03-01 06:56:30|33171|33116.4|33167.4|33117.4|33172.3|33118.6|33165.7|33115.6|26
1646117800000|2022-03-01 06:56:40|33168|33117|33167.3|33117.3|33171.2|33118.7|33167.3|33116.4|22
1646117810000|2022-03-01 06:56:50|33168|33117.4|33171.6|33118.7|33171.7|33119|33167.3|33116.3|13
1646117820000|2022-03-01 06:57:00|33176.9|33112.2|33172.5|33118.4|33177.1|33119.4|33169.2|33110.7|18
1646117830000|2022-03-01 06:57:10|33173.7|33117.8|33181|33120.8|33185.5|33126.3|33173.7|33112.7|18
1646117840000|2022-03-01 06:57:20|33181.9|33117.4|33176.9|33126.9|33181.9|33127.1|33175.2|33117.4|20
1646117850000|2022-03-01 06:57:30|33175.1|33125.1|33175.1|33125.1|33176.4|33126.4|33174.7|33124.7|15
1646117860000|2022-03-01 06:57:40|33175.2|33125.2|33179.8|33117.3|33179.8|33126.7|33174.8|33117.2|16
1646117870000|2022-03-01 06:57:50|33178.1|33119.8|33176.7|33123.7|33185.7|33126.5|33175.4|33114.9|24
1646117880000|2022-03-01 06:58:00|33176.2|33122.3|33175.4|33123.3|33177.4|33124.5|33175.4|33122|16
1646117890000|2022-03-01 06:58:10|33175.3|33122.7|33176.3|33123.6|33183.7|33125.7|33175.3|33114.4|21
1646117900000|2022-03-01 06:58:20|33177.6|33123.3|33163.4|33113.4|33188.7|33125.4|33162.7|33108.5|28
1646117910000|2022-03-01 06:58:30|33163.7|33113.7|33168.6|33118.6|33169.8|33119.8|33163|33113|25
1646117920000|2022-03-01 06:58:40|33168.9|33118.9|33168.8|33118.8|33169.1|33119.1|33166.4|33116.4|23
1646117930000|2022-03-01 06:58:50|33167.9|33117.9|33165.4|33115.4|33175.2|33120.6|33161|33104|20
1646117940000|2022-03-01 06:59:00|33180.4|33119.2|33164.8|33114.8|33180.4|33121.8|33164.8|33114|19
1646117950000|2022-03-01 06:59:10|33165.3|33115.3|33167.4|33117.1|33167.8|33117.8|33165.3|33115.3|17
1646117960000|2022-03-01 06:59:20|33167.2|33117.2|33165.3|33115.3|33168.4|33117.5|33165|33115|16
1646117970000|2022-03-01 06:59:30|33164.7|33114.7|33166.5|33115.1|33172.1|33116.4|33164.7|33114.4|24
1646117980000|2022-03-01 06:59:40|33166.6|33114.8|33165.5|33115.5|33168.2|33117.4|33164.8|33114.8|16
1646117990000|2022-03-01 06:59:50|33164.5|33114.5|33162.5|33112.5|33167.1|33116.2|33162.5|33109.9|22
1646118000000|2022-03-01 07:00:00|33165.1|33115.1|33166.7|33116.7|33169.5|33119.5|33164.1|33112.5|29
1646118010000|2022-03-01 07:00:10|33167.5|33117.5|33165|33115|33170.2|33120.2|33162.8|33112.8|33
1646118020000|2022-03-01 07:00:20|33164.8|33114.8|33166.8|33116.8|33168|33118|33164.1|33114.1|20
1646118030000|2022-03-01 07:00:30|33166.7|33116.7|33165|33115|33166.7|33116.7|33164.1|33114.1|17
1646118040000|2022-03-01 07:00:40|33164.9|33114.9|33150.5|33130.5|33164.9|33133.5|33149.4|33111.4|22
1646118050000|2022-03-01 07:00:50|33151.3|33131.3|33145.7|33125.7|33165.5|33131.3|33145.7|33109.6|21
1646118060000|2022-03-01 07:01:00|33144.6|33124.6|33134.3|33114.3|33156.6|33124.6|33134.3|33101.7|33
1646118070000|2022-03-01 07:01:10|33150.4|33100.4|33154.1|33104.1|33154.4|33104.4|33148.2|33098.2|28
1646118080000|2022-03-01 07:01:20|33153.8|33103.8|33142.7|33092.7|33154.2|33104.2|33141.6|33091.6|33
1646118090000|2022-03-01 07:01:30|33142|33092|33140.1|33090.1|33143.1|33093.1|33139|33089|27
1646118100000|2022-03-01 07:01:40|33140.4|33090.4|33138.1|33088.1|33142.1|33092.1|33138.1|33088.1|21
1646118110000|2022-03-01 07:01:50|33138.3|33088.3|33139.4|33089.4|33140.2|33090.2|33138.3|33088.3|18
1646118120000|2022-03-01 07:02:00|33139.2|33089.2|33142.9|33092.9|33147.7|33096.8|33139.2|33089.2|27
1646118130000|2022-03-01 07:02:10|33143|33093|33144.1|33094.1|33144.5|33094.5|33142.2|33092.2|25
1646118140000|2022-03-01 07:02:20|33144|33094|33143.2|33093.2|33144|33094|33140.2|33090.2|19
1646118150000|2022-03-01 07:02:30|33143.1|33093.1|33142.3|33092.3|33148.5|33094.5|33139.3|33089.3|30
1646118160000|2022-03-01 07:02:40|33145|33092.9|33127.8|33055.7|33145|33092.9|33118.3|33048|36
1646118170000|2022-03-01 07:02:50|33127.2|33052.4|33131.6|33052.7|33141.5|33054.5|33107.8|33011.7|40
1646118180000|2022-03-01 07:03:00|33132.6|33049.6|33126.8|33050.3|33147.2|33058.9|33121.2|33022|40
1646118190000|2022-03-01 07:03:10|33128.1|33050|33118.4|33045.3|33142.9|33054.6|33110.5|33035|36
1646118200000|2022-03-01 07:03:20|33117.2|33043.4|33114.9|33054.8|33121.3|33057.9|33103|33041.1|36
1646118210000|2022-03-01 07:03:30|33115.8|33059.2|33112.2|33062.2|33115.8|33062.2|33108.6|33056.2|28
1646118220000|2022-03-01 07:03:40|33112.3|33062.3|33119|33069|33125.1|33071.6|33108.5|33058.5|32
1646118230000|2022-03-01 07:03:50|33121|33067.5|33126.8|33074.6|33128.3|33076.5|33120.8|33067.5|27
1646118240000|2022-03-01 07:04:00|33126.3|33075.3|33126.6|33074.5|33131.3|33075.3|33125.1|33070.3|26
1646118250000|2022-03-01 07:04:10|33125.9|33074.6|33123.1|33073.1|33126.8|33075|33122.9|33072.5|30
1646118260000|2022-03-01 07:04:20|33122.6|33072.6|33124.1|33074.1|33128.9|33075.5|33122.4|33072.1|28
1646118270000|2022-03-01 07:04:30|33124.4|33074.2|33123.9|33073.9|33126.2|33074.3|33122.8|33072|30
1646118280000|2022-03-01 07:04:40|33123.5|33073.5|33122.4|33070.7|33125.7|33073.9|33122.4|33070.7|17
1646118290000|2022-03-01 07:04:50|33122.6|33071.4|33119.5|33069.5|33124.8|33071.6|33118.3|33068.3|21
1646118300000|2022-03-01 07:05:00|33120|33070|33116.8|33066.8|33120.5|33080.6|33100.6|33064.4|23
1646118310000|2022-03-01 07:05:10|33116.3|33066.3|33118.9|33068.9|33119.3|33069.3|33115.6|33065.6|24
1646118320000|2022-03-01 07:05:20|33121|33071|33122.7|33072.7|33128.1|33073.7|33117.9|33064.9|32
1646118330000|2022-03-01 07:05:30|33122|33072|33126.6|33075.3|33127.1|33076.1|33119.7|33069.7|38
1646118340000|2022-03-01 07:05:40|33128|33075.1|33126.6|33076.6|33129.1|33078.1|33126.1|33075.1|31
1646118350000|2022-03-01 07:05:50|33126.4|33076.4|33125.5|33073.6|33127.3|33077.2|33124.3|33073.3|32
1646118360000|2022-03-01 07:06:00|33124.5|33074|33122.7|33072.7|33127|33077|33122|33070.2|34
1646118370000|2022-03-01 07:06:10|33122.5|33072.5|33122.4|33069.5|33123.8|33072.5|33111.6|33059.2|31
1646118380000|2022-03-01 07:06:20|33121.6|33070.4|33121.4|33070.4|33123.7|33071.7|33119.6|33069.2|33
1646118390000|2022-03-01 07:06:30|33121.5|33070.1|33123.1|33070.5|33126.9|33073.2|33121.5|33070.1|27
1646118400000|2022-03-01 07:06:40|33123.6|33070.6|33128.6|33075.3|33128.6|33075.3|33120.6|33069|28
1646118410000|2022-03-01 07:06:50|33129.3|33074.5|33124|33074|33129.9|33076.8|33124|33072.2|30
1646118420000|2022-03-01 07:07:00|33123.7|33073.7|33124.7|33074.4|33128.1|33077.2|33123.2|33072.6|34
1646118430000|2022-03-01 07:07:10|33125.1|33075.1|33130.9|33080.9|33130.9|33080.9|33124.1|33074.1|35
1646118440000|2022-03-01 07:07:20|33131|33081|33137.1|33079.1|33137.1|33084.4|33128.4|33078.4|35
1646118450000|2022-03-01 07:07:30|33132.6|33082.6|33134.2|33084.2|33136.7|33094.6|33114.6|33079.4|35
1646118460000|2022-03-01 07:07:40|33130.9|33080.9|33136|33086|33136.6|33086.6|33129.7|33079.7|39
1646118470000|2022-03-01 07:07:50|33136.2|33086.2|33134.8|33084.8|33136.2|33096.1|33116.1|33080.7|37
1646118480000|2022-03-01 07:08:00|33135.2|33085.2|33125.3|33075.3|33135.5|33085.5|33125.3|33074.3|36
1646118490000|2022-03-01 07:08:10|33127.6|33077.6|33127.4|33074.8|33131.2|33079.9|33124.1|33073.6|39
1646118500000|2022-03-01 07:08:20|33126.8|33076.2|33134.5|33081.5|33136.2|33085.3|33126.8|33074.1|35
1646118510000|2022-03-01 07:08:30|33134.7|33084.1|33135.6|33083.7|33137.7|33085.3|33133.5|33080.6|29
1646118520000|2022-03-01 07:08:40|33134.5|33084.5|33136.5|33086.5|33136.7|33086.7|33133.5|33083.5|31
1646118530000|2022-03-01 07:08:50|33137.2|33086.1|33127.5|33077.5|33137.3|33087.3|33126|33076|35
1646118540000|2022-03-01 07:09:00|33127.4|33077.4|33122|33072|33129.9|33079.2|33122|33067.1|37
1646118550000|2022-03-01 07:09:10|33121.6|33069.6|33129.3|33078|33131|33078|33119.1|33066.5|37
1646118560000|2022-03-01 07:09:20|33130.7|33078.2|33127.4|33077.4|33130.7|33080|33123.5|33071.4|38
1646118570000|2022-03-01 07:09:30|33128.4|33077|33129.4|33075.1|33131.9|33078.2|33123.5|33071.5|38
1646118580000|2022-03-01 07:09:40|33129.2|33074.6|33130.5|33072.7|33133|33078.3|33125.4|33068.3|35
1646118590000|2022-03-01 07:09:50|33125.8|33075.8|33122.9|33072.9|33131.2|33076.4|33121.8|33068.6|30
1646118600000|2022-03-01 07:10:00|33125.2|33071.7|33123.4|33070.3|33127.3|33072|33120.5|33066.7|35
1646118610000|2022-03-01 07:10:10|33125.1|33069.9|33120.9|33069.3|33132.8|33070.4|33119.6|33063.5|31
1646118620000|2022-03-01 07:10:20|33120|33069.5|33123|33067.7|33127.7|33069.5|33119.3|33065.1|25
1646118630000|2022-03-01 07:10:30|33119.4|33069.4|33121.8|33066.2|33126.4|33072.4|33119|33066.2|31
1646118640000|2022-03-01 07:10:40|33120.4|33066|33118.8|33067.4|33122.8|33068|33118|33065.9|21
1646118650000|2022-03-01 07:10:50|33120.1|33067.1|33119|33061.1|33126.1|33067.3|33114.9|33061.1|31
1646118660000|2022-03-01 07:11:00|33119.1|33061.3|33121.4|33063.1|33121.4|33064.9|33114.4|33061|26
1646118670000|2022-03-01 07:11:10|33118.2|33063.3|33110.4|33058.2|33120.9|33066.8|33109|33057.3|33
1646118680000|2022-03-01 07:11:20|33112.2|33057.8|33113|33056.2|33114.6|33058.3|33108.6|33056.1|21
1646118690000|2022-03-01 07:11:30|33113.2|33056.1|33116.9|33060.8|33119.1|33060.8|33110.8|33056.1|30
1646118700000|2022-03-01 07:11:40|33116.5|33062.5|33120.6|33063.8|33124|33063.8|33115.6|33061.4|29
1646118710000|2022-03-01 07:11:50|33122.8|33064|33121.7|33064.2|33126|33065.1|33116.5|33063.1|32
1646118720000|2022-03-01 07:12:00|33120.8|33063.9|33121.1|33064.5|33123.6|33064.9|33117.7|33062.3|27
1646118730000|2022-03-01 07:12:10|33120.3|33064.3|33115.3|33053.9|33125.6|33064.7|33106.5|33052|30
1646118740000|2022-03-01 07:12:20|33114|33052|33113.9|33051.6|33114|33054.2|33108.2|33051.1|30
1646118750000|2022-03-01 07:12:30|33113.1|33051.7|33112|33054.6|33114.7|33056.1|33110.4|33051.7|27
1646118760000|2022-03-01 07:12:40|33113|33054.5|33112|33050.6|33122.5|33054.9|33105.7|33044.8|22
1646118770000|2022-03-01 07:12:50|33111.1|33051.3|33116.9|33053.1|33116.9|33053.6|33110|33050.2|30
1646118780000|2022-03-01 07:13:00|33115.2|33052.6|33118.1|33053.5|33118.4|33056|33108.6|33052.1|23
1646118790000|2022-03-01 07:13:10|33120.7|33050.8|33118.6|33056.8|33120.7|33056.9|33111.1|33050.8|24
1646118800000|2022-03-01 07:13:20|33118.4|33057.1|33117.9|33059.2|33118.8|33059.8|33112.9|33056.4|22
1646118810000|2022-03-01 07:13:30|33116.2|33058.5|33116.3|33059.2|33119.3|33059.6|33113.9|33057.8|23
1646118820000|2022-03-01 07:13:40|33116.4|33059.5|33119.9|33057.7|33119.9|33060|33115.5|33057.7|23
1646118830000|2022-03-01 07:13:50|33119.7|33057.8|33120.3|33058.2|33120.3|33058.4|33118.8|33057|18
1646118840000|2022-03-01 07:14:00|33123.4|33058.3|33120.7|33055.5|33123.8|33058.3|33112.6|33053.6|31
1646118850000|2022-03-01 07:14:10|33121.5|33056.3|33122.4|33056.6|33122.8|33057.4|33120.6|33055|28
1646118860000|2022-03-01 07:14:20|33122.5|33056.7|33120.3|33058.2|33122.5|33058.3|33114.7|33055|24
1646118870000|2022-03-01 07:14:30|33119.7|33058.9|33120.4|33060.7|33120.9|33060.7|33115.4|33057.2|19
1646118880000|2022-03-01 07:14:40|33120.7|33060.5|33118.6|33056|33121.5|33060.5|33115.3|33055.1|26
1646118890000|2022-03-01 07:14:50|33118.5|33057|33121.3|33057.2|33122.9|33057.8|33117.4|33054.7|20
1646118900000|2022-03-01 07:15:00|33121.9|33056.3|33117.3|33056.1|33124.6|33057.1|33115.8|33055.2|24
1646118910000|2022-03-01 07:15:10|33117.4|33055.4|33118.2|33055.9|33118.6|33056.9|33114.8|33055.2|16
1646118920000|2022-03-01 07:15:20|33117.4|33056.7|33118|33057.4|33119|33058.2|33115.3|33055.9|18
1646118930000|2022-03-01 07:15:30|33118.9|33056.5|33122.6|33056|33124.1|33058|33118.9|33055.2|19
1646118940000|2022-03-01 07:15:40|33122.8|33055.2|33122.9|33055.1|33125.8|33058.7|33107.9|33053|23
1646118950000|2022-03-01 07:15:50|33114.9|33058.2|33124.3|33057.7|33127.2|33059.6|33112.4|33053.6|28
1646118960000|2022-03-01 07:16:00|33127.1|33056.8|33117.4|33056.2|33127.1|33060.5|33115.4|33056.2|27
1646118970000|2022-03-01 07:16:10|33116.1|33056.3|33114.1|33048.1|33116.8|33056.8|33111.5|33047.9|27
1646118980000|2022-03-01 07:16:20|33115|33047.5|33112.8|33053.5|33117.5|33056.4|33112.8|33047.2|27
1646118990000|2022-03-01 07:16:30|33114.6|33055.5|33113.5|33053.8|33118.6|33058.7|33112.8|33052.3|22
1646119000000|2022-03-01 07:16:40|33113.9|33054.1|33113.1|33051.8|33115.3|33059|33110.9|33051.5|21
1646119010000|2022-03-01 07:16:50|33112.7|33052.2|33112.5|33051.5|33113.9|33053|33109.2|33050.3|20
1646119020000|2022-03-01 07:17:00|33113.4|33052.3|33110.8|33055.5|33113.8|33055.5|33110|33050.4|20
1646119030000|2022-03-01 07:17:10|33111.5|33054.9|33117.7|33052.3|33118.5|33054.9|33107.1|33047.8|30
1646119040000|2022-03-01 07:17:20|33117.9|33052.1|33111.2|33052|33118.2|33053.1|33109|33050.8|22
1646119050000|2022-03-01 07:17:30|33110.2|33051.3|33113.5|33050.5|33113.6|33052.9|33110.2|33050.5|27
1646119060000|2022-03-01 07:17:40|33113.2|33050.1|33110.5|33049.5|33118.1|33050.8|33109.7|33047.9|20
1646119070000|2022-03-01 07:17:50|33111.5|33048.5|33114.7|33048|33114.9|33049.5|33111.5|33045.4|16
1646119080000|2022-03-01 07:18:00|33114.1|33047.6|33113.4|33047.2|33115.4|33054|33108.1|33043.8|25
1646119090000|2022-03-01 07:18:10|33114|33045.8|33114.9|33044.6|33119|33047.9|33113.9|33043.8|18
1646119100000|2022-03-01 07:18:20|33115|33045.4|33110.5|33043.9|33115.4|33046.8|33108|33043.3|23
1646119110000|2022-03-01 07:18:30|33111.3|33043.8|33108.1|33046|33111.6|33051.2|33105.3|33043.8|22
1646119120000|2022-03-01 07:18:40|33118.4|33037.7|33115.1|33044|33118.4|33047.5|33113.3|33037.7|7
1646119130000|2022-03-01 07:18:50|33112.8|33046.2|33113.3|33047.9|33117.1|33049.3|33110.4|33043.7|24
1646119140000|2022-03-01 07:19:00|33114.1|33047.2|33117.4|33048.2|33119.8|33049.6|33113.6|33046|29
1646119150000|2022-03-01 07:19:10|33114.4|33048.9|33108.2|33047.2|33115.4|33051.4|33106.1|33047.2|25
1646119160000|2022-03-01 07:19:20|33108.5|33047.5|33106.2|33048|33114.6|33049.6|33105.1|33046.2|18
1646119170000|2022-03-01 07:19:30|33107.1|33047.9|33114.6|33044.9|33117|33048.4|33106.3|33040.9|26
1646119180000|2022-03-01 07:19:40|33115.2|33042.5|33112.9|33041.5|33116.8|33046.2|33106.6|33041.2|23
1646119190000|2022-03-01 07:19:50|33112.4|33045.1|33109|33041.5|33112.4|33045.1|33100.5|33041|23
1646119200000|2022-03-01 07:20:00|33108.7|33040.7|33100.5|33040.6|33112.3|33044.2|33099.4|33040.6|26
1646119210000|2022-03-01 07:20:10|33100|33040.1|33102.6|33043.3|33102.9|33043.9|33100|33039.5|22
1646119220000|2022-03-01 07:20:20|33102.5|33042.9|33096.4|33035.7|33106.1|33044|33095.2|33034.8|24
1646119230000|2022-03-01 07:20:30|33094.3|33035.6|33077.7|33023.1|33109.7|33039|33076|33022.2|34
1646119240000|2022-03-01 07:20:40|33078.1|33026.6|33076.3|33026.3|33078.1|33027.9|33075.1|33022.9|20
1646119250000|2022-03-01 07:20:50|33077.3|33026.7|33077.9|33025.2|33079.9|33029.9|33077.3|33024.9|29
1646119260000|2022-03-01 07:21:00|33079.6|33024.6|33074.8|33024.8|33079.6|33027.4|33074.4|33021.7|28
1646119270000|2022-03-01 07:21:10|33075|33025|33075.3|33022.1|33075.5|33025.1|33073.6|33022.1|18
1646119280000|2022-03-01 07:21:20|33075.4|33021.6|33075.4|33025.4|33075.4|33025.4|33074.3|33021.6|13
1646119290000|2022-03-01 07:21:30|33075.3|33025.3|33072|33022|33075.4|33025.4|33071.3|33021.3|17
1646119300000|2022-03-01 07:21:40|33075.7|33015.7|33074|33024|33076.3|33024.7|33073.9|33015.7|22
1646119310000|2022-03-01 07:21:50|33073.7|33023.7|33074.1|33024.1|33074.4|33024.4|33073.1|33023.1|15
1646119320000|2022-03-01 07:22:00|33074|33024|33064.8|33014.4|33074.1|33024.1|33064.5|33007.9|30
1646119330000|2022-03-01 07:22:10|33064.9|33012.6|33066.3|33015|33066.5|33015.7|33062.7|33010.7|27
1646119340000|2022-03-01 07:22:20|33066.5|33015.2|33068.4|33015.5|33068.9|33015.7|33065.9|33012.6|26
1646119350000|2022-03-01 07:22:30|33068.1|33015.4|33065.7|33015.7|33071.9|33021.9|33065.2|33014.3|22
1646119360000|2022-03-01 07:22:40|33065.4|33013.4|33066.3|33011.4|33069|33013.4|33062.7|33005|19
1646119370000|2022-03-01 07:22:50|33065.4|33010.4|33068|33012.5|33068.5|33013.5|33065.4|33008.2|24
1646119380000|2022-03-01 07:23:00|33067.6|33011.8|33066.4|33009.7|33071.8|33012|33063.7|33004.2|21
1646119390000|2022-03-01 07:23:10|33066.6|33011|33056.8|33004.8|33066.6|33011.9|33053.5|32999.2|25
1646119400000|2022-03-01 07:23:20|33058.7|33006.8|33061.7|33008.6|33063.8|33010.1|33056.9|33003.3|28
1646119410000|2022-03-01 07:23:30|33062.5|33009.3|33063.2|33008.7|33063.2|33009.4|33061.7|33007.2|22
1646119420000|2022-03-01 07:23:40|33062.4|33008.9|33060.1|33009|33063.1|33010.3|33059.3|33007|25
1646119430000|2022-03-01 07:23:50|33059.9|33009.1|33052.3|32985.7|33059.9|33009.3|33048.7|32984.6|27
1646119440000|2022-03-01 07:24:00|33054.4|32984.5|33051.1|32990.4|33054.4|32994.3|33044.1|32984.5|25
1646119450000|2022-03-01 07:24:10|33052.3|32990|33052.9|32989.3|33056.7|32995|33051.3|32988|26
1646119460000|2022-03-01 07:24:20|33052.8|32987.4|33046.8|32987.8|33054.3|32989.8|33046.3|32985.2|32
1646119470000|2022-03-01 07:24:30|33046.2|32986.1|33046.4|32985.2|33050.5|32988.3|33043.6|32984.6|19
1646119480000|2022-03-01 07:24:40|33046.5|32984.4|33045.6|32986.8|33047|32989.9|33042.7|32984.4|22
1646119490000|2022-03-01 07:24:50|33045.9|32988.2|33045.1|32987|33045.9|32993.8|33038.4|32982.8|21
1646119500000|2022-03-01 07:25:00|33045.6|32988.4|33053.9|32982.7|33053.9|32988.9|33040.3|32982.7|25
1646119510000|2022-03-01 07:25:10|33050|32986.1|33047.3|32984.3|33050|32987.6|33043.5|32984.3|24
1646119520000|2022-03-01 07:25:20|33047.6|32984.6|33048.3|32987.6|33048.3|32988.9|33044.1|32984.6|27
1646119530000|2022-03-01 07:25:30|33048.1|32987.3|33039.7|32989.7|33048.1|32991.5|33039.2|32986.5|24
1646119540000|2022-03-01 07:25:40|33039.4|32989.4|33040.9|32985.3|33041.3|32990.3|33037.6|32985.2|19
1646119550000|2022-03-01 07:25:50|33039.9|32986.5|33045|32988.7|33046.3|32988.7|33037.3|32984.5|21
1646119560000|2022-03-01 07:26:00|33044.8|32988.5|33045.1|32988.7|33047.4|32989.8|33043.7|32986.3|20
1646119570000|2022-03-01 07:26:10|33045.4|32988.5|33043.3|32987.5|33048|32989.5|33042.4|32986.8|23
1646119580000|2022-03-01 07:26:20|33044|32987.3|33042.2|32992.2|33045.2|32992.8|33040.6|32986.2|17
1646119590000|2022-03-01 07:26:30|33042.4|32992.4|33026.8|33006.8|33045.6|33008.9|33025.4|32990.7|30
1646119600000|2022-03-01 07:26:40|33041.3|32991.3|33042.3|32992.3|33042.7|32992.7|33040.5|32990.5|30
1646119610000|2022-03-01 07:26:50|33042.4|32992.4|33030.3|32980.3|33042.4|32992.4|33030.1|32979.9|23
1646119620000|2022-03-01 07:27:00|33032.7|32982.7|33034.3|32984.3|33035.7|33002.6|33017|32980.2|27
1646119630000|2022-03-01 07:27:10|33034.8|32984.8|33031.4|32981.4|33034.8|32984.8|33031.2|32981.2|24
1646119640000|2022-03-01 07:27:20|33030.4|32980.4|33029.6|32979.6|33033.3|32983.3|33028.7|32978.7|20
1646119650000|2022-03-01 07:27:30|33029.8|32979.8|33026.5|32976.5|33030.3|32993|33013|32976.2|19
1646119660000|2022-03-01 07:27:40|33026.7|32976.7|33012.7|32992.7|33027.5|32992.8|33012.3|32976.3|15
1646119670000|2022-03-01 07:27:50|33012.4|32992.4|33025.3|32975.3|33025.8|32992.7|33008.8|32975.3|18
1646119680000|2022-03-01 07:28:00|33024.1|32974.1|33026.5|32976.5|33028.1|32990.4|33008.8|32974.1|28
1646119690000|2022-03-01 07:28:10|33026.8|32976.8|33023|32973|33026.8|32976.8|33022|32972|29
1646119700000|2022-03-01 07:28:20|33022|32972|33024.2|32974.2|33024.5|32974.5|33022|32972|32
1646119710000|2022-03-01 07:28:30|33024.1|32974.1|33026.1|32976.1|33027.1|32977.1|33023.6|32973.6|32
1646119720000|2022-03-01 07:28:40|33026|32976|33024.9|32974.9|33026|32976|33024|32974|16
1646119730000|2022-03-01 07:28:50|33024.3|32974.3|33024.7|32974.7|33025.2|32975.2|33024.1|32974.1|18
1646119740000|2022-03-01 07:29:00|33024.9|32974.9|33017|32967|33024.9|32974.9|33014.9|32960.5|29
1646119750000|2022-03-01 07:29:10|33018.4|32968.4|33015.6|32965.6|33020.5|32970.5|33014.3|32964.3|24
1646119760000|2022-03-01 07:29:20|33016.2|32966.2|33023.9|32966.9|33027.2|32967.6|33015.5|32963|30
1646119770000|2022-03-01 07:29:30|33021.4|32968.3|33016.5|32966.5|33023.2|32968.8|33014.3|32964.3|29
1646119780000|2022-03-01 07:29:40|33016.6|32966.6|33018.8|32968.8|33030.9|32970.4|33016.4|32964|27
1646119790000|2022-03-01 07:29:50|33020.7|32970.7|33020.9|32970.9|33022|32972|33020.6|32970.6|16
1646119800000|2022-03-01 07:30:00|33021.3|32971.3|33021.7|32971.7|33026.5|32976.5|33019.6|32969.6|29
1646119810000|2022-03-01 07:30:10|33022.2|32972.2|33018.2|32968.2|33026.6|32976.6|33017|32967|24
1646119820000|2022-03-01 07:30:20|33017.4|32967.4|33002.4|32982.4|33023.3|32982.4|33001.7|32966|33
1646119830000|2022-03-01 07:30:30|33003.1|32983.1|33002.6|32982.6|33020.1|32986.2|33002.6|32968.9|23
1646119840000|2022-03-01 07:30:40|33004.2|32984.2|32999.9|32979.9|33020.3|32984.2|32999.8|32964.6|31
1646119850000|2022-03-01 07:30:50|32999.7|32979.7|33006.3|32986.3|33008.2|32988.2|32999.6|32979.6|26
1646119860000|2022-03-01 07:31:00|33004.5|32984.5|33005|32985|33006.4|32986.4|33003.8|32983.8|18
1646119870000|2022-03-01 07:31:10|33005.1|32985.1|33002.7|32982.7|33014.7|32985.1|32997.6|32961.4|24
1646119880000|2022-03-01 07:31:20|33002.4|32982.4|33025.7|32975.7|33025.7|32986.8|33001.7|32966|25
1646119890000|2022-03-01 07:31:30|33001.7|32981.7|33002.3|32982.3|33004.8|32984.8|32999.8|32979.8|26
1646119900000|2022-03-01 07:31:40|33001.8|32981.8|32996.6|32976.6|33003.7|32983.7|32993.3|32973.3|25
1646119910000|2022-03-01 07:31:50|32993.3|32973.3|32995.5|32975.5|33012.1|32979.7|32992.8|32962.1|28
1646119920000|2022-03-01 07:32:00|32995.2|32975.2|32994.5|32974.5|32995.2|32975.2|32991.5|32971.5|19
1646119930000|2022-03-01 07:32:10|32994.7|32974.7|32994.1|32974.1|33008.2|32975.1|32993.1|32958.1|21
1646119940000|2022-03-01 07:32:20|32994.6|32974.6|32994.3|32974.3|33012.6|32978|32993.5|32959.8|26
1646119950000|2022-03-01 07:32:30|32995.6|32975.6|32993.4|32973.4|32996.5|32976.5|32993.4|32973.4|14
1646119960000|2022-03-01 07:32:40|32995.6|32975.6|32995.3|32975.3|32997.9|32977.9|32993.5|32973.5|13
1646119970000|2022-03-01 07:32:50|32996|32976|32993.3|32973.3|32996|32976|32993.1|32973.1|23
1646119980000|2022-03-01 07:33:00|32994.5|32974.5|33000.5|32980.5|33000.6|32980.6|32994.5|32974.5|18
1646119990000|2022-03-01 07:33:10|33000.6|32980.6|32997.4|32977.4|33000.7|32980.7|32997.3|32977.3|10
1646120000000|2022-03-01 07:33:20|32996.4|32976.4|32997.6|32977.6|32997.6|32977.6|32996.3|32976.3|13
1646120010000|2022-03-01 07:33:30|32997.1|32977.1|32999.3|32979.3|33000.4|32980.4|32997.1|32977.1|14
1646120020000|2022-03-01 07:33:40|32995.7|32975.7|32995.4|32975.4|33010.9|32977.1|32995.2|32960.9|17
1646120030000|2022-03-01 07:33:50|32994.6|32974.6|32994|32974|32995.5|32975.5|32994|32974|11
1646120040000|2022-03-01 07:34:00|32995.5|32975.5|32996.4|32976.4|32996.4|32976.4|32994.9|32974.9|21
1646120050000|2022-03-01 07:34:10|32996.3|32976.3|32996.4|32976.4|32996.4|32976.4|32996.3|32976.3|4
1646120060000|2022-03-01 07:34:20|32995.3|32975.3|32996.7|32976.7|32996.9|32976.9|32995|32975|7
1646120070000|2022-03-01 07:34:30|32997.3|32977.3|33006.1|32986.1|33018.4|32986.4|32997.3|32966.3|27
1646120080000|2022-03-01 07:34:40|33005.6|32985.6|33009|32989|33027.2|32991.2|33005.1|32975.1|31
1646120090000|2022-03-01 07:34:50|33009.5|32989.5|33009.7|32989.7|33030.6|32991.5|33009.3|32974.6|33
1646120100000|2022-03-01 07:35:00|33024.4|32974.4|33011.8|32991.8|33028|32993.5|33009.6|32972|36
1646120110000|2022-03-01 07:35:10|33013.4|32993.4|33011.5|32991.5|33027.8|32995.3|33011.4|32976.6|28
1646120120000|2022-03-01 07:35:20|33012.4|32992.4|33031.3|32981.3|33031.7|32992.4|33007.6|32969.8|26
1646120130000|2022-03-01 07:35:30|33046.9|32963.3|33013.2|32993.2|33046.9|32995.4|33011.7|32963.3|28
1646120140000|2022-03-01 07:35:40|33013.1|32993.1|33014.4|32994.4|33026.8|32996.7|33010.4|32976.5|27
1646120150000|2022-03-01 07:35:50|33015.3|32995.3|33014.8|32994.8|33032.7|32998.1|33013.4|32976.6|33
1646120160000|2022-03-01 07:36:00|33015.5|32995.5|33018.3|32998.3|33032.4|32999.5|33015.5|32981|31
1646120170000|2022-03-01 07:36:10|33017.9|32997.9|33016.2|32996.2|33032.9|32999|33015.6|32982.6|33
1646120180000|2022-03-01 07:36:20|33015.9|32995.9|33016.9|32996.9|33020|33000|33015.6|32995.6|27
1646120190000|2022-03-01 07:36:30|33017|32997|33017.9|32997.9|33019|32999|33013.8|32993.8|24
1646120200000|2022-03-01 07:36:40|33017|32997|33016.2|32996.2|33017.4|32997.4|33014.7|32994.7|18
1646120210000|2022-03-01 07:36:50|33016.1|32996.1|33020.8|33000.8|33036.9|33003.7|33015.9|32986.4|28
1646120220000|2022-03-01 07:37:00|33020.9|33000.9|33022.2|33002.2|33022.2|33002.2|33018.4|32998.4|25
1646120230000|2022-03-01 07:37:10|33018.7|32998.7|33020.1|33000.1|33021.4|33001.4|33018.2|32998.2|23
1646120240000|2022-03-01 07:37:20|33019.8|32999.8|33038|32988|33038|33003.2|33018.1|32987.7|22
1646120250000|2022-03-01 07:37:30|33037.7|32987.7|33020.6|33000.6|33037.7|33002.9|33019.5|32986.2|20
1646120260000|2022-03-01 07:37:40|33022.4|33002.4|33019.1|32999.1|33038.4|33004.5|33017.6|32982.9|23
1646120270000|2022-03-01 07:37:50|33018.3|32998.3|33027|33007|33041.8|33007|33017.1|32986.3|27
1646120280000|2022-03-01 07:38:00|33041.1|32991.1|33025|33005|33043.6|33005.3|33023.2|32991.1|18
1646120290000|2022-03-01 07:38:10|33024.3|33004.3|33023.4|33003.4|33038.6|33007.6|33022.1|32987.3|18
1646120300000|2022-03-01 07:38:20|33021.9|33001.9|33021.5|33001.5|33039.4|33003.1|33020.9|32988.2|21
1646120310000|2022-03-01 07:38:30|33021.8|33001.8|33017.6|32997.6|33021.8|33001.8|33017.6|32997.6|17
1646120320000|2022-03-01 07:38:40|33021.3|33001.3|33020.7|33000.7|33021.3|33001.3|33016.3|32996.3|17
1646120330000|2022-03-01 07:38:50|33021.2|33001.2|33016.1|32996.1|33031.6|33002|33014.5|32979.4|24
1646120340000|2022-03-01 07:39:00|33017.1|32997.1|33015.4|32995.4|33035.8|33003.3|33015.4|32983.5|22
1646120350000|2022-03-01 07:39:10|33031|32981|33019.7|32999.7|33032.5|33003.4|33013.5|32981|35
1646120360000|2022-03-01 07:39:20|33019.2|32999.2|33019.2|32999.2|33023.1|33003.1|33019|32999|18
1646120370000|2022-03-01 07:39:30|33022.6|33002.6|33035|32985|33035|33004.8|33019.8|32983.3|18
1646120380000|2022-03-01 07:39:40|33034.9|32984.9|33029.7|32979.7|33037.2|33001.6|33021.6|32978.1|21
1646120390000|2022-03-01 07:39:50|33029.5|32979.5|33034.5|32984.5|33034.7|32984.7|33029.5|32979.5|28
1646120400000|2022-03-01 07:40:00|33032.9|32982.9|33025.6|33005.6|33041.1|33010.6|33024.6|32982.9|30
1646120410000|2022-03-01 07:40:10|33025.1|33005.1|33027.9|33007.9|33041.8|33010.1|33024.6|32990.7|36
1646120420000|2022-03-01 07:40:20|33028.3|33008.3|33020.5|33000.5|33039.4|33011.6|33019.8|32989.4|32
1646120430000|2022-03-01 07:40:30|33019.8|32999.8|33032.5|32982.5|33034.6|33004.7|33014.4|32980.6|34
1646120440000|2022-03-01 07:40:40|33032.2|32982.2|33023.8|33003.8|33037|33004.6|33016.6|32982.2|31
1646120450000|2022-03-01 07:40:50|33021.2|33001.2|33023.3|33003.3|33037.9|33005.7|33020.7|32986.3|35
1646120460000|2022-03-01 07:41:00|33023.5|33003.5|33019|32999|33034.4|33005.2|33017.7|32981.5|30
1646120470000|2022-03-01 07:41:10|33018.1|32998.1|33016.3|32996.3|33019.1|32999.1|33008.8|32988.8|34
1646120480000|2022-03-01 07:41:20|33015.9|32995.9|33019.1|32999.1|33021|33001|33015.8|32995.8|18
1646120490000|2022-03-01 07:41:30|33019|32999|33019|32999|33020.8|33000.8|33017.7|32997.7|16
1646120500000|2022-03-01 07:41:40|33018.9|32998.9|33017.2|32997.2|33021.7|33001.7|33015.4|32995.4|18
1646120510000|2022-03-01 07:41:50|33018.8|32998.8|33017.2|32997.2|33019.4|32999.4|33013|32993|21
1646120520000|2022-03-01 07:42:00|33017.6|32997.6|33019.1|32999.1|33037|33001.5|33016.8|32983.5|33
1646120530000|2022-03-01 07:42:10|33017.3|32997.3|33020.8|33000.8|33023|33003|33017.2|32997.2|25
1646120540000|2022-03-01 07:42:20|33021|33001|33023.8|33003.8|33023.8|33003.8|33018.2|32998.2|29
1646120550000|2022-03-01 07:42:30|33022.4|33002.4|33017.9|32997.9|33024.6|33004.6|33016.6|32996.6|27
1646120560000|2022-03-01 07:42:40|33015|32995|33014.3|32994.3|33016.9|32996.9|33011.5|32991.5|29
1646120570000|2022-03-01 07:42:50|33014.5|32994.5|33029.4|32979.4|33029.7|32995.9|33012.7|32979.3|30
1646120580000|2022-03-01 07:43:00|33029.7|32979.7|33015.9|32995.9|33032.2|32996.6|33012.7|32979|28
1646120590000|2022-03-01 07:43:10|33031.3|32981.3|33016.6|32996.6|33031.3|32997|33013.3|32980.6|22
1646120600000|2022-03-01 07:43:20|33016.9|32996.9|33017.3|32997.3|33017.8|32997.8|33014.5|32994.5|18
1646120610000|2022-03-01 07:43:30|33018.1|32998.1|33032.7|32982.7|33033.4|32998.1|33014.2|32980.9|21
1646120620000|2022-03-01 07:43:40|33032.4|32982.4|33033.4|32983.4|33033.4|32983.4|33030.5|32980.5|18
1646120630000|2022-03-01 07:43:50|33031.8|32981.8|33027.6|32977.6|33032.9|32992.6|33011.4|32976.9|30
1646120640000|2022-03-01 07:44:00|33029.7|32979.7|33022.3|33002.3|33036.9|33008.3|33014.9|32979.7|30
1646120650000|2022-03-01 07:44:10|33022.4|33002.4|33026.7|33006.7|33027.9|33007.9|33022|33002|24
1646120660000|2022-03-01 07:44:20|33027.1|33007.1|33018.9|32998.9|33037.2|33007.1|33018.9|32986.6|37
1646120670000|2022-03-01 07:44:30|33019.8|32999.8|33019.3|32999.3|33035.9|33001.7|33017.8|32981.9|23
1646120680000|2022-03-01 07:44:40|33036.2|32986.2|33016.2|32996.2|33036.4|33002.3|33015|32981.3|26
1646120690000|2022-03-01 07:44:50|33016.4|32996.4|33016.6|32996.6|33020.5|33000.5|33015.8|32995.8|33
1646120700000|2022-03-01 07:45:00|33031|32981|33020.4|33000.4|33031|33003.1|33016.2|32981|34
1646120710000|2022-03-01 07:45:10|33020.3|33000.3|33020.8|33000.8|33033.7|33002.1|33018.2|32983.7|27
1646120720000|2022-03-01 07:45:20|33018.6|32998.6|33016.8|32996.8|33021.4|33001.4|33016.1|32996.1|22
1646120730000|2022-03-01 07:45:30|33016.9|32996.9|33013.5|32993.5|33032.6|32998.8|33011.6|32982.6|31
1646120740000|2022-03-01 07:45:40|33013|32993|33009.2|32989.2|33026.9|32996.6|33009.2|32976.9|31
1646120750000|2022-03-01 07:45:50|33009|32989|33006.6|32986.6|33011.4|32991.4|33006.2|32986.2|32
1646120760000|2022-03-01 07:46:00|33005.9|32985.9|33008.7|32988.7|33023.1|32991.1|33005.9|32971.6|33
1646120770000|2022-03-01 07:46:10|33008.2|32988.2|33010.2|32990.2|33010.2|32990.2|33006.9|32986.9|31
1646120780000|2022-03-01 07:46:20|33007.8|32987.8|33006.4|32986.4|33025.2|32991.3|33005.5|32975.2|34
1646120790000|2022-03-01 07:46:30|33006.5|32986.5|33004.1|32984.1|33007.3|32987.3|33002.1|32982.1|29
1646120800000|2022-03-01 07:46:40|33003.8|32983.8|33005.3|32985.3|33019|32985.3|33000.9|32968|26
1646120810000|2022-03-01 07:46:50|33005.1|32985.1|33004.1|32984.1|33022.2|32991.6|33002.6|32970.8|29
1646120820000|2022-03-01 07:47:00|33005.8|32985.8|33003.8|32983.8|33021.9|32995.9|33003.8|32971.5|34
1646120830000|2022-03-01 07:47:10|33003.9|32983.9|33011.2|32991.2|33030.7|32997.4|33003.9|32977.9|33
1646120840000|2022-03-01 07:47:20|33013.1|32993.1|33014.1|32994.1|33014.2|32994.2|33006.8|32986.8|34
1646120850000|2022-03-01 07:47:30|33009.4|32989.4|33015.3|32995.3|33029.9|32996.5|33004.7|32974.2|36
1646120860000|2022-03-01 07:47:40|33015.2|32995.2|33010.8|32990.8|33015.2|32995.2|33004.9|32984.9|29
1646120870000|2022-03-01 07:47:50|33012.3|32992.3|33007|32987|33024.1|32992.5|33004|32974.1|30
1646120880000|2022-03-01 07:48:00|33007.3|32987.3|33008.6|32988.6|33031.7|32995.7|33004|32974.4|29
1646120890000|2022-03-01 07:48:10|33009.4|32989.4|33012.1|32992.1|33030.9|32998.4|33008.3|32976.8|33
1646120900000|2022-03-01 07:48:20|33012.6|32992.6|33009.8|32989.8|33015.9|32995.9|33009.8|32989.8|24
1646120910000|2022-03-01 07:48:30|33012.2|32992.2|33011.9|32991.9|33015.1|32995.1|33009.5|32989.5|30
1646120920000|2022-03-01 07:48:40|33012.3|32992.3|33011.4|32991.4|33023.2|32994.4|33008.1|32973.2|29
1646120930000|2022-03-01 07:48:50|33008.9|32988.9|33030.8|32980.8|33033|32996.3|33008.1|32980.8|33
1646120940000|2022-03-01 07:49:00|33018.4|32998.4|33018.1|32998.1|33020.5|33000.5|33016|32996|22
1646120950000|2022-03-01 07:49:10|33019.5|32999.5|33012.4|32992.4|33019.5|32999.5|33012.4|32992.4|26
1646120960000|2022-03-01 07:49:20|33012.2|32992.2|33016.1|32996.1|33030.1|32996.1|33011.9|32976.6|23
1646120970000|2022-03-01 07:49:30|33016.2|32996.2|33030.9|32980.9|33031.8|32997.1|33012.5|32980|23
1646120980000|2022-03-01 07:49:40|33020.3|33000.3|33013.3|32993.3|33020.3|33000.3|33012.3|32992.3|25
1646120990000|2022-03-01 07:49:50|33013|32993|33012|32992|33015|32995|33011.6|32991.6|18
1646121000000|2022-03-01 07:50:00|33012.7|32992.7|33021.3|32971.3|33026|32993.8|33011.8|32968|26
1646121010000|2022-03-01 07:50:10|33023.1|32973.1|33023|32973|33025.2|32989.8|33006.7|32970.6|26
1646121020000|2022-03-01 07:50:20|33022.4|32972.4|33020.8|32970.8|33027.4|32977.4|33020.2|32970.2|27
1646121030000|2022-03-01 07:50:30|33023.9|32973.9|33008.7|32988.7|33025.5|32995.3|33005.7|32972.9|23
1646121040000|2022-03-01 07:50:40|33007.9|32987.9|33021.6|32971.6|33024.9|32992.5|33003.2|32971|28
1646121050000|2022-03-01 07:50:50|33021.8|32971.8|33014.8|32964.8|33021.8|32981.6|33001.6|32964|23
1646121060000|2022-03-01 07:51:00|33014.9|32964.9|33012.5|32962.5|33018.4|32984.5|32997.6|32960.4|35
1646121070000|2022-03-01 07:51:10|33010.6|32960.6|33014.4|32964.4|33015.7|32965.7|33010.6|32960.1|27
1646121080000|2022-03-01 07:51:20|33013.8|32963.8|32997.8|32977.8|33014.7|32978|32995.4|32962.6|27
1646121090000|2022-03-01 07:51:30|32997.2|32977.2|33008.4|32958.4|33009.6|32977.2|32994|32958.4|15
1646121100000|2022-03-01 07:51:40|33007.7|32957.7|33001|32951|33010.9|32976|32987.6|32951|30
1646121110000|2022-03-01 07:51:50|33000.6|32950.6|33005.6|32955.6|33005.6|32955.6|32999.2|32949.2|24
1646121120000|2022-03-01 07:52:00|32989.6|32969.6|33003.7|32953.7|33004.6|32970.6|32986.9|32952.8|24
1646121130000|2022-03-01 07:52:10|33002.7|32952.7|33002.4|32952.4|33004.6|32954.6|32997.6|32947.4|24
1646121140000|2022-03-01 07:52:20|33002.5|32952.5|33001.8|32951.8|33003.9|32953.9|32999.6|32949.6|26
1646121150000|2022-03-01 07:52:30|33001.2|32951.2|33000.6|32950.6|33001.2|32951.2|32999.7|32949.7|19
1646121160000|2022-03-01 07:52:40|33000.8|32950.8|33000|32950|33003.7|32965.9|32984.8|32949.9|24
1646121170000|2022-03-01 07:52:50|32986.3|32966.3|32987.9|32967.9|33004.6|32968.9|32985.5|32951.7|31
1646121180000|2022-03-01 07:53:00|32987.1|32967.1|32988.9|32968.9|32988.9|32968.9|32986|32966|28
1646121190000|2022-03-01 07:53:10|32987.1|32967.1|32989.1|32969.1|32989.7|32969.7|32986.4|32966.4|27
1646121200000|2022-03-01 07:53:20|32989.2|32969.2|32987.3|32967.3|32990.1|32970.1|32987.1|32967.1|28
1646121210000|2022-03-01 07:53:30|32987.6|32967.6|32988.3|32968.3|32989|32969|32985.4|32965.4|26
1646121220000|2022-03-01 07:53:40|32988.1|32968.1|32986.4|32966.4|32988.1|32968.1|32983.4|32963.4|35
1646121230000|2022-03-01 07:53:50|32986.6|32966.6|32985.8|32965.8|32987.9|32967.9|32983.2|32963.2|31
1646121240000|2022-03-01 07:54:00|32985.9|32965.9|32985.9|32965.9|32987.3|32967.3|32984.5|32964.5|29
1646121250000|2022-03-01 07:54:10|32985.8|32965.8|32985.9|32965.9|32987.1|32967.1|32984|32964|28
1646121260000|2022-03-01 07:54:20|32986.1|32966.1|32984.9|32964.9|32987.7|32967.7|32983.8|32963.8|28
1646121270000|2022-03-01 07:54:30|32986.6|32966.6|32988.1|32968.1|32990.3|32970.3|32985|32965|34
1646121280000|2022-03-01 07:54:40|32988.4|32968.4|32994.5|32974.5|32994.8|32974.8|32988.4|32968.4|29
1646121290000|2022-03-01 07:54:50|32994.9|32974.9|32993.6|32973.6|32995.1|32975.1|32991|32971|25
1646121300000|2022-03-01 07:55:00|32994|32974|32994.5|32974.5|32997.7|32977.7|32994|32974|21
1646121310000|2022-03-01 07:55:10|32994.4|32974.4|32996|32976|32998.5|32978.5|32993.8|32973.8|25
1646121320000|2022-03-01 07:55:20|32994.7|32974.7|32998.3|32978.3|32998.3|32978.3|32994.7|32974.7|18
1646121330000|2022-03-01 07:55:30|32998|32978|32997|32977|32998.8|32978.8|32996|32976|22
1646121340000|2022-03-01 07:55:40|32997.6|32977.6|32998.9|32978.9|33001.9|32981.9|32997.6|32977.6|24
1646121350000|2022-03-01 07:55:50|32998.8|32978.8|33016.4|32966.4|33020.9|32987.9|32997.6|32966.4|24
1646121360000|2022-03-01 07:56:00|33017.4|32967.4|33019|32969|33019|32969|33014.8|32964.8|28
1646121370000|2022-03-01 07:56:10|33019.2|32969.2|33023.1|32973.1|33024.5|32988.4|33005.4|32967.4|28
1646121380000|2022-03-01 07:56:20|33023.3|32973.3|33018.1|32968.1|33023.3|32983.9|33003.9|32966|27
1646121390000|2022-03-01 07:56:30|33004.5|32984.5|33002|32982|33005.1|32985.1|33000.6|32980.6|29
1646121400000|2022-03-01 07:56:40|33002.9|32982.9|33003.8|32983.8|33004.9|32984.9|33002|32982|23
1646121410000|2022-03-01 07:56:50|33002.8|32982.8|33018.8|32968.8|33020.9|32986.2|33002.7|32967.7|34
1646121420000|2022-03-01 07:57:00|33020.7|32970.7|33003.1|32983.1|33023.1|32989.3|33003.1|32968.5|38
1646121430000|2022-03-01 07:57:10|33001.8|32981.8|33008.3|32988.3|33020.3|32988.8|33001.1|32966.6|36
1646121440000|2022-03-01 07:57:20|33008.8|32988.8|33023|32973|33025.3|32989.6|33007.3|32972.3|27
1646121450000|2022-03-01 07:57:30|33022.6|32972.6|33021.2|32971.2|33024.3|32974.3|33020.9|32970.9|17
1646121460000|2022-03-01 07:57:40|33020.9|32970.9|33017.8|32967.8|33020.9|32985.5|33000.7|32965.6|30
1646121470000|2022-03-01 07:57:50|33017.6|32967.6|33010.3|32960.3|33017.6|32983.2|33000.5|32958.9|33
1646121480000|2022-03-01 07:58:00|33012.4|32962.4|32998.3|32978.3|33014.3|32978.3|32998.2|32960.2|37
1646121490000|2022-03-01 07:58:10|32998.9|32978.9|33004.6|32954.6|33013.8|32978.9|32990.8|32954.6|37
1646121500000|2022-03-01 07:58:20|33004.4|32954.4|33007.6|32957.6|33010|32960|33004.4|32954.4|36
1646121510000|2022-03-01 07:58:30|33007.5|32957.5|33007.4|32957.4|33008.7|32958.7|33005.5|32955.5|31
1646121520000|2022-03-01 07:58:40|33006.6|32956.6|33002.1|32952.1|33007.4|32957.4|33001.5|32951.5|35
1646121530000|2022-03-01 07:58:50|33000.6|32950.6|32997.6|32947.6|33000.9|32950.9|32994.7|32943.3|34
1646121540000|2022-03-01 07:59:00|32998.9|32948.9|32993.5|32943.5|32999.4|32949.4|32992.8|32942.8|33
1646121550000|2022-03-01 07:59:10|32992.5|32942.5|32994|32944|32994.1|32944.1|32988.2|32938.2|34
1646121560000|2022-03-01 07:59:20|32994.2|32940.8|32993|32943|32996.9|32943.3|32989.1|32939.1|31
1646121570000|2022-03-01 07:59:30|32992.6|32942.6|32990.1|32940.1|32994|32944|32990.1|32939|31
1646121580000|2022-03-01 07:59:40|32990.6|32940.6|32984.3|32934.3|32990.6|32940.6|32983.8|32933.8|27
1646121590000|2022-03-01 07:59:50|32984.1|32934.1|32983.1|32933.1|32984.3|32934.3|32982.8|32932.8|22
1646121600000|2022-03-01 08:00:00|32982.4|32932.4|32984.4|32933.6|32987.5|32935.3|32977.9|32925|37
1646121610000|2022-03-01 08:00:10|32985.2|32931.4|32984.3|32930.1|32987|32935.7|32982.2|32927|37
1646121620000|2022-03-01 08:00:20|32984.1|32929.5|32983.3|32925.8|32986.4|32936.4|32980|32925.8|32
1646121630000|2022-03-01 08:00:30|32982.6|32928.2|32987.1|32933.5|32989.3|32936|32980.3|32923.6|35
1646121640000|2022-03-01 08:00:40|32987.8|32934.2|32981.9|32931.9|32992.5|32939.7|32979.6|32929.4|34
1646121650000|2022-03-01 08:00:50|32981.5|32931.5|32980.8|32930.8|32983.2|32933.2|32980.2|32930.2|25
1646121660000|2022-03-01 08:01:00|32984.6|32934.6|32983|32933|32985.8|32935.8|32982.1|32932.1|21
1646121670000|2022-03-01 08:01:10|32982.8|32932.8|32984|32933.3|32987.9|32937.9|32978|32928|33
1646121680000|2022-03-01 08:01:20|32983.9|32933.9|32982.5|32932.5|32984.5|32934.5|32979.7|32929.7|29
1646121690000|2022-03-01 08:01:30|32980.5|32930.2|32970.8|32920.8|32983.7|32933.7|32970.8|32920.8|35
1646121700000|2022-03-01 08:01:40|32971|32921|32974.1|32924.1|32978.3|32928.3|32971|32921|26
1646121710000|2022-03-01 08:01:50|32974.2|32924.2|32974|32924|32975.2|32925.2|32972.3|32922.3|28
1646121720000|2022-03-01 08:02:00|32976.9|32926.9|32975.5|32925.5|32979.1|32929.1|32974.8|32924.8|22
1646121730000|2022-03-01 08:02:10|32975.4|32925.4|32978.4|32928.4|32980.4|32928.4|32974.7|32924.7|22
1646121740000|2022-03-01 08:02:20|32978.3|32928.3|32980.1|32930.1|32982.5|32932.5|32975.6|32925.6|30
1646121750000|2022-03-01 08:02:30|32981.2|32931.2|32987.1|32937.1|32992.3|32945.9|32964|32928.7|31
1646121760000|2022-03-01 08:02:40|32992.4|32942.4|32992.4|32942.4|32992.8|32942.8|32986.9|32936.9|30
1646121770000|2022-03-01 08:02:50|32991.2|32941.2|32996.5|32946.5|33000.2|32950.2|32989.8|32939.8|23
1646121780000|2022-03-01 08:03:00|32996.7|32946.7|32994.8|32944.8|33000.9|32950.9|32994.8|32944.8|30
1646121790000|2022-03-01 08:03:10|32997.9|32947.9|32995.8|32945.8|32997.9|32947.9|32990.8|32940.8|30
1646121800000|2022-03-01 08:03:20|32995.1|32945.1|32995.5|32945.5|32995.6|32945.6|32993.9|32943.9|21
1646121810000|2022-03-01 08:03:30|32995.7|32945.7|33003.4|32953.4|33003.4|32953.4|32995.4|32945.4|28
1646121820000|2022-03-01 08:03:40|33003|32953|32977.7|32957.7|33003|32961.6|32977.7|32945.3|24
1646121830000|2022-03-01 08:03:50|32976.9|32956.9|32996.4|32946.4|32996.7|32958.3|32976.9|32943.4|23
1646121840000|2022-03-01 08:04:00|32996.1|32946.1|32999.6|32949.6|32999.8|32964.6|32984.6|32943.8|14
1646121850000|2022-03-01 08:04:10|33000.3|32950.3|32982.8|32962.8|33000.3|32965.3|32982.8|32945.9|15
1646121860000|2022-03-01 08:04:20|32983.1|32963.1|32997|32947|33001.1|32964.7|32982.1|32947|20
1646121870000|2022-03-01 08:04:30|32998.7|32948.7|32985.3|32965.3|32999.3|32966.7|32984.1|32947.2|22
1646121880000|2022-03-01 08:04:40|32985.6|32965.6|33001.5|32951.5|33003.2|32967.1|32979.3|32951.5|38
1646121890000|2022-03-01 08:04:50|33001.4|32951.4|32982.3|32962.3|33001.5|32966.8|32981.9|32951.4|26
1646121900000|2022-03-01 08:05:00|32983.1|32963.1|32986|32966|33002.8|32966.8|32978|32947.3|36
1646121910000|2022-03-01 08:05:10|33005.2|32955.2|33010.4|32960.4|33011.9|32960.5|33005.2|32955.2|33
1646121920000|2022-03-01 08:05:20|33010.3|32960.3|33011.2|32961.2|33012.1|32962.1|33009.6|32959.6|25
1646121930000|2022-03-01 08:05:30|33011.6|32961.6|33010.9|32960.9|33020.5|32961.9|33009.3|32952.1|24
1646121940000|2022-03-01 08:05:40|33011|32961|33010.6|32960.6|33013.1|32962.8|33010|32960|20
1646121950000|2022-03-01 08:05:50|33010.8|32960.8|33008.2|32958.2|33016.2|32974.1|32991.8|32956.9|33
1646121960000|2022-03-01 08:06:00|33010.1|32960.1|33013.1|32963.1|33014.1|32976.3|32996.3|32956.2|38
1646121970000|2022-03-01 08:06:10|33012.9|32962.9|33018.1|32968.1|33018.1|32968.1|33012.4|32962.4|28
1646121980000|2022-03-01 08:06:20|33018.3|32968.3|33020.1|32970.1|33022.9|32970.1|33016.2|32965.2|20
1646121990000|2022-03-01 08:06:30|33020.5|32970.5|33016.4|32966.4|33020.5|32970.5|33013.3|32963.3|34
1646122000000|2022-03-01 08:06:40|33017.4|32967.4|33022.4|32972.4|33023.3|32973.3|33016.2|32966.2|28
1646122010000|2022-03-01 08:06:50|33024.4|32974.4|33023.5|32973.5|33025.9|32975.9|33020.4|32970.4|35
1646122020000|2022-03-01 08:07:00|33024|32974|33021.8|32971.8|33024|32974|33017.5|32967.5|32
1646122030000|2022-03-01 08:07:10|33021.7|32971.7|33024.6|32974.6|33025.9|32975.9|33019.4|32969.4|30
1646122040000|2022-03-01 08:07:20|33024.7|32974.7|33022.4|32972.4|33025.5|32975.5|33021|32971|29
1646122050000|2022-03-01 08:07:30|33022.6|32972.6|33023.8|32973.8|33025.6|32975.6|33022.4|32972.4|26
1646122060000|2022-03-01 08:07:40|33023.9|32973.9|33022.9|32972.9|33025.1|32975.1|33022.9|32972.9|23
1646122070000|2022-03-01 08:07:50|33023.4|32973.4|33018.8|32968.8|33023.8|32973.8|33017.1|32967.1|29
1646122080000|2022-03-01 08:08:00|33018.9|32968.9|33023|32973|33024.1|32974.1|33018.9|32968.9|30
1646122090000|2022-03-01 08:08:10|33023.3|32973.3|33018.7|32968.7|33023.6|32973.6|33018.7|32968.7|19
1646122100000|2022-03-01 08:08:20|33020|32970|33023.5|32973.5|33024.4|32974.4|33019.9|32969.9|26
1646122110000|2022-03-01 08:08:30|33022.4|32972.4|33023.7|32973.7|33027|32976.9|33020.6|32970.5|28
1646122120000|2022-03-01 08:08:40|33023.3|32973.3|33020.7|32970.7|33024.7|32974.6|33017|32967|31
1646122130000|2022-03-01 08:08:50|33015.1|32965.1|33022|32972|33022.7|32972.7|33015.1|32965.1|33
1646122140000|2022-03-01 08:09:00|33022.7|32972.7|33023|32973|33024.9|32974.9|33022.1|32972.1|23
1646122150000|2022-03-01 08:09:10|33022.8|32972.8|33024.3|32974.3|33024.3|32974.3|33020.9|32970.9|21
1646122160000|2022-03-01 08:09:20|33024.1|32974.1|33023.8|32973.8|33025.5|32975.5|33023|32973|26
1646122170000|2022-03-01 08:09:30|33021.3|32971.3|33017.8|32967.8|33023.4|32973.4|33017.3|32967.3|30
1646122180000|2022-03-01 08:09:40|33018.4|32968.4|33017.7|32967.7|33020|32970|33016.1|32966.1|31
1646122190000|2022-03-01 08:09:50|33017.9|32967.9|33026.5|32963.3|33026.5|32967.9|33013.1|32963.1|30
1646122200000|2022-03-01 08:10:00|33023.3|32973.3|33019|32969|33029.2|32973.3|33018|32968|32
1646122210000|2022-03-01 08:10:10|33021.5|32969.9|33024.5|32974.5|33025.7|32975.7|33019.8|32969.6|26
1646122220000|2022-03-01 08:10:20|33024.6|32974.6|33023.4|32973.4|33025.9|32975.9|33023.4|32973.4|22
1646122230000|2022-03-01 08:10:30|33023.8|32973.8|33027.7|32970.4|33029.8|32973.9|33023.2|32965.4|16
1646122240000|2022-03-01 08:10:40|33020.4|32970.5|33021.2|32971.2|33025.1|32975.1|33020.4|32969.1|25
1646122250000|2022-03-01 08:10:50|33021.5|32971.5|33026.6|32976.6|33029.6|32979.6|33021.5|32971.4|26
1646122260000|2022-03-01 08:11:00|33026.3|32976.3|33033.6|32983.4|33040.9|32983.4|33025.1|32971.2|33
1646122270000|2022-03-01 08:11:10|33033.4|32980.3|33033|32972.5|33037.3|32983.1|33030|32972.5|31
1646122280000|2022-03-01 08:11:20|33033.3|32970.8|33037.8|32979.5|33037.8|32979.9|33027.9|32970.8|29
1646122290000|2022-03-01 08:11:30|33036.9|32980.7|33038.8|32981|33040.5|32983.7|33034.6|32970.7|25
1646122300000|2022-03-01 08:11:40|33038.4|32978.7|33038.5|32973.1|33043.5|32985.6|33035.2|32973.1|35
1646122310000|2022-03-01 08:11:50|33038.2|32979.2|33032.7|32976.8|33039.7|32982|33028.9|32969.2|34
1646122320000|2022-03-01 08:12:00|33033.5|32978.9|33027.8|32977.8|33041.1|32987.4|33027.8|32972.5|28
1646122330000|2022-03-01 08:12:10|33031.8|32979.6|33026.9|32971.7|33033.9|32980.7|33025.2|32970.4|26
1646122340000|2022-03-01 08:12:20|33026.4|32972.1|33033.5|32983.5|33033.8|32983.6|33026.4|32968.4|28
1646122350000|2022-03-01 08:12:30|33038.5|32982.9|33038.1|32988.1|33038.9|32988.5|33033.2|32979.4|26
1646122360000|2022-03-01 08:12:40|33037.5|32987.5|33038.8|32988.8|33040.9|32990.9|33037.4|32987.4|28
1646122370000|2022-03-01 08:12:50|33038.6|32988.6|33038.7|32988.7|33039.6|32989.6|33035.5|32985.5|23
1646122380000|2022-03-01 08:13:00|33037.3|32987.3|33037.4|32987.4|33039.8|32989.8|33033.7|32983.7|24
1646122390000|2022-03-01 08:13:10|33037.2|32987.2|33035.7|32985.7|33038|32988|33034.8|32984.8|20
1646122400000|2022-03-01 08:13:20|33038.4|32988.4|33038.3|32988.3|33043.3|32990.1|33035.9|32985.1|23
1646122410000|2022-03-01 08:13:30|33037.8|32987.8|33034.8|32983.6|33039.3|32989.3|33030.9|32980.9|30
1646122420000|2022-03-01 08:13:40|33035.4|32985.4|33035.3|32985.3|33040.2|32986.9|33032.7|32982.7|25
1646122430000|2022-03-01 08:13:50|33036.4|32986.4|33037.5|32987.5|33040.2|32990.2|33034|32984|33
1646122440000|2022-03-01 08:14:00|33038.3|32988.3|33039.4|32989.4|33041|32991|33037.9|32987.9|28
1646122450000|2022-03-01 08:14:10|33042.7|32992.7|33037.6|32987.6|33042.7|32992.7|33036.7|32986.7|32
1646122460000|2022-03-01 08:14:20|33038|32988|33039.9|32989.9|33040.9|32990.9|33036.6|32986.6|29
1646122470000|2022-03-01 08:14:30|33038.3|32988.3|33037|32987|33040.1|32990.1|33036.4|32986.4|20
1646122480000|2022-03-01 08:14:40|33036.9|32986.9|33037.3|32987.3|33038.3|32988.3|33032.4|32982.4|28
1646122490000|2022-03-01 08:14:50|33032.6|32982.6|33043.7|32993.7|33046.3|32996.3|33029.7|32979.7|31
1646122500000|2022-03-01 08:15:00|33045.4|32995.4|33037.8|32987.8|33047|32997|33034.8|32984.8|31
1646122510000|2022-03-01 08:15:10|33035.8|32985.8|33038.7|32988.7|33038.8|33001.7|33021.7|32981.9|27
1646122520000|2022-03-01 08:15:20|33038.9|32988.9|33038.6|33018.6|33047.8|33019.7|33028.2|32985.7|30
1646122530000|2022-03-01 08:15:30|33058.1|33008.1|33156.5|33036.5|33165.7|33046.2|33048.1|33003.2|34
1646122540000|2022-03-01 08:15:40|33153.9|33033.9|33157.2|33037.2|33157.2|33037.2|33153.4|33033.4|23
1646122550000|2022-03-01 08:15:50|33158.4|33038.4|33170.6|33050.6|33179.4|33059.4|33157.5|33037.5|36
1646122560000|2022-03-01 08:16:00|33170.4|33050.4|33167.9|33047.9|33171.9|33051.9|33163.4|33043.4|34
1646122570000|2022-03-01 08:16:10|33167.8|33047.8|33143.5|33023.5|33175.3|33055.3|33137.2|33017.2|33
1646122580000|2022-03-01 08:16:20|33145.3|33025.3|33152.9|33032.9|33154.4|33034.4|33140.8|33020.8|29
1646122590000|2022-03-01 08:16:30|33151.8|33031.8|33151.7|33031.7|33151.9|33031.9|33149.1|33029.1|21
1646122600000|2022-03-01 08:16:40|33151.6|33031.6|33165.6|33045.6|33167.8|33047.8|33151.3|33031.3|13
1646122610000|2022-03-01 08:16:50|33164.7|33044.7|33155.4|33035.4|33164.7|33044.7|33155.4|33035.4|20
1646122620000|2022-03-01 08:17:00|33156|33036|33155.8|33035.8|33156.9|33036.9|33155.1|33035.1|13
1646122630000|2022-03-01 08:17:10|33155.3|33035.3|33135.1|33015.1|33165.9|33045.9|33135.1|33015.1|27
1646122640000|2022-03-01 08:17:20|33134.6|33014.6|33150.3|33041.3|33154.6|33045.7|33134.6|33014.6|33
1646122650000|2022-03-01 08:17:30|33150.4|33042.9|33144.1|33053.6|33153|33062.3|33144.1|33042.9|37
1646122660000|2022-03-01 08:17:40|33143.3|33053.1|33143|33042.9|33149|33057|33137.9|33042.9|39
1646122670000|2022-03-01 08:17:50|33138.7|33049.3|33140.8|33024.4|33146.7|33050.3|33134|33021.7|38
1646122680000|2022-03-01 08:18:00|33143|33023|33137.8|33017.8|33143|33035|33128.5|33017.1|32
1646122690000|2022-03-01 08:18:10|33137|33021|33114.5|33020.3|33138.2|33035.9|33103.2|33018.2|34
1646122700000|2022-03-01 08:18:20|33114.3|33018.7|33110.2|33030.8|33116.6|33032.8|33109.5|33016.8|30
1646122710000|2022-03-01 08:18:30|33110.1|33030|33101.7|33041.7|33123.5|33042.8|33101.7|33018.4|30
1646122720000|2022-03-01 08:18:40|33104.4|33037.6|33105.2|33053.9|33112.5|33054.4|33104.4|33027.5|31
1646122730000|2022-03-01 08:18:50|33106.3|33052.7|33112.2|33062.2|33114.5|33064.3|33105.1|33049.3|39
1646122740000|2022-03-01 08:19:00|33111.9|33061.5|33094.6|33074.6|33116.5|33074.6|33091.2|33053.1|37
1646122750000|2022-03-01 08:19:10|33091.9|33071.9|33103.9|33053.9|33110.6|33073.4|33091.3|33053.4|36
1646122760000|2022-03-01 08:19:20|33104.6|33054.6|33089.5|33069.5|33105.6|33072.3|33087.7|33052.7|38
1646122770000|2022-03-01 08:19:30|33090.9|33070.9|33106.7|33056.7|33108.4|33072.9|33090.9|33054.7|34
1646122780000|2022-03-01 08:19:40|33106.9|33056.9|33109.5|33059.5|33110.6|33060.6|33105|33054|33
1646122790000|2022-03-01 08:19:50|33109.4|33059.4|33100.6|33048.3|33109.4|33059.4|33099.2|33044.6|32
1646122800000|2022-03-01 08:20:00|33099.2|33049.2|33102.4|33051.1|33103|33051.4|33099|33046.2|25
1646122810000|2022-03-01 08:20:10|33102.1|33050.8|33103.1|33053.1|33103.3|33053.3|33102.1|33050.8|18
1646122820000|2022-03-01 08:20:20|33103.4|33053.4|33100|33050|33106.1|33055.6|33100|33048.9|28
1646122830000|2022-03-01 08:20:30|33099.4|33049.4|33099.5|33049.5|33101.4|33051.4|33098.7|33046.6|25
1646122840000|2022-03-01 08:20:40|33100|33050|33082|33062|33100.9|33065|33082|33047.1|32
1646122850000|2022-03-01 08:20:50|33082.1|33062.1|33097.7|33042.5|33098.5|33062.1|33082|33040.1|35
1646122860000|2022-03-01 08:21:00|33093.9|33043.9|33095.4|33045.4|33096.4|33046.4|33090.9|33040.9|26
1646122870000|2022-03-01 08:21:10|33095.9|33045.9|33093.7|33040.2|33096.1|33046.1|33091.8|33038.3|34
1646122880000|2022-03-01 08:21:20|33093.9|33040.7|33093.7|33043.7|33095.9|33045.9|33088.1|33037.8|25
1646122890000|2022-03-01 08:21:30|33095.2|33039|33097.5|33047.5|33097.6|33047.6|33091.9|33038.8|34
1646122900000|2022-03-01 08:21:40|33098.8|33048.8|33102.3|33049.4|33111.1|33072.3|33089.8|33048.1|36
1646122910000|2022-03-01 08:21:50|33101.5|33051.5|33103.2|33053.2|33105.9|33055.9|33098.4|33044.9|32
1646122920000|2022-03-01 08:22:00|33107.4|33051.4|33107.2|33057.2|33108.8|33058.8|33102|33051.4|29
1646122930000|2022-03-01 08:22:10|33107.5|33057.5|33113.3|33058.4|33113.3|33068.5|33088.5|33056.2|34
1646122940000|2022-03-01 08:22:20|33111.3|33061.3|33112|33062|33113.1|33063.1|33109.1|33059.1|29
1646122950000|2022-03-01 08:22:30|33111.8|33061.8|33108.9|33058.9|33116.3|33063.7|33108.2|33050|31
1646122960000|2022-03-01 08:22:40|33109.2|33059.2|33094.9|33044.9|33110.3|33060.8|33079.1|33044.4|35
1646122970000|2022-03-01 08:22:50|33095.2|33045.2|33078.6|33058.6|33095.2|33058.9|33076|33040.9|27
1646122980000|2022-03-01 08:23:00|33078.3|33058.3|33077.9|33057.9|33079.4|33059.4|33076.9|33056.9|21
1646122990000|2022-03-01 08:23:10|33078.3|33058.3|33078|33058|33079.5|33059.5|33076.7|33056.7|26
1646123000000|2022-03-01 08:23:20|33091.8|33041.8|33080|33060|33093.2|33061.3|33075.7|33040.5|31
1646123010000|2022-03-01 08:23:30|33079.7|33059.7|33092.3|33042.3|33095.4|33060.8|33076.9|33040.9|26
1646123020000|2022-03-01 08:23:40|33092.1|33042.1|33080|33060|33096.2|33063.3|33077|33042.1|22
1646123030000|2022-03-01 08:23:50|33097.3|33047.3|33083|33063|33097.3|33063.2|33081.3|33044.8|28
1646123040000|2022-03-01 08:24:00|33083.2|33063.2|33098.9|33048.9|33099.6|33065.4|33082.4|33048.7|27
1646123050000|2022-03-01 08:24:10|33095.9|33045.9|33083.1|33063.1|33095.9|33066.7|33081.5|33045.9|27
1646123060000|2022-03-01 08:24:20|33083.2|33063.2|33082|33062|33083.6|33063.6|33080.5|33060.5|23
1646123070000|2022-03-01 08:24:30|33081.8|33061.8|33081.9|33061.9|33099.6|33062.9|33080.3|33045.8|31
1646123080000|2022-03-01 08:24:40|33082.6|33062.6|33084.6|33064.6|33084.8|33064.8|33081.9|33061.9|22
1646123090000|2022-03-01 08:24:50|33084.8|33064.8|33084|33064|33084.9|33064.9|33083|33063|19
1646123100000|2022-03-01 08:25:00|33083.3|33063.3|33097.7|33047.7|33097.7|33064.3|33083|33043.8|25
1646123110000|2022-03-01 08:25:10|33096.5|33046.5|33097.7|33047.7|33097.7|33062.6|33079.8|33044.1|26
1646123120000|2022-03-01 08:25:20|33097.8|33047.8|33096.3|33046.3|33097.8|33063.8|33081.2|33044.8|28
1646123130000|2022-03-01 08:25:30|33096.5|33046.5|33094.2|33044.2|33096.5|33060.6|33079.6|33044.2|28
1646123140000|2022-03-01 08:25:40|33095.6|33045.6|33080.8|33060.8|33097.9|33060.8|33078.2|33043.8|28
1646123150000|2022-03-01 08:25:50|33080.7|33060.7|33078.9|33058.9|33080.7|33060.7|33077.6|33057.6|25
1646123160000|2022-03-01 08:26:00|33079.4|33059.4|33094.1|33044.1|33094.2|33061.6|33079.3|33043.8|23
1646123170000|2022-03-01 08:26:10|33094.3|33044.3|33078.3|33058.3|33095.9|33060.4|33078.3|33043.5|22
1646123180000|2022-03-01 08:26:20|33078.8|33058.8|33077.6|33057.6|33079.3|33059.3|33077.4|33057.4|24
1646123190000|2022-03-01 08:26:30|33094.6|33044.6|33089.1|33039.1|33094.6|33055.4|33075.4|33037.3|22
1646123200000|2022-03-01 08:26:40|33088.9|33038.9|33092.4|33042.4|33096.4|33063.8|33075.1|33038.9|33
1646123210000|2022-03-01 08:26:50|33092.1|33042.1|33078.4|33058.4|33092.1|33059.9|33077.2|33042.1|23
1646123220000|2022-03-01 08:27:00|33078.7|33058.7|33097.6|33047.6|33097.8|33062.8|33077.7|33046.1|26
1646123230000|2022-03-01 08:27:10|33095.9|33045.9|33097.8|33047.8|33098.7|33048.7|33094.9|33044.9|34
1646123240000|2022-03-01 08:27:20|33097.5|33047.5|33096|33046|33098.9|33048.9|33096|33046|26
1646123250000|2022-03-01 08:27:30|33095.8|33045.8|33079.7|33059.7|33095.8|33062.4|33076.4|33045.8|34
1646123260000|2022-03-01 08:27:40|33079.3|33059.3|33080.9|33060.9|33081.4|33061.4|33078.6|33058.6|23
1646123270000|2022-03-01 08:27:50|33080.8|33060.8|33081|33061|33094.2|33063.4|33075.5|33043.2|29
1646123280000|2022-03-01 08:28:00|33078.3|33058.3|33080.7|33060.7|33081.4|33061.4|33077.2|33057.2|23
1646123290000|2022-03-01 08:28:10|33080.8|33060.8|33081.8|33061.8|33082.1|33062.1|33079.7|33059.7|25
1646123300000|2022-03-01 08:28:20|33082.4|33062.4|33081.8|33061.8|33098.8|33062.5|33079.3|33043.5|24
1646123310000|2022-03-01 08:28:30|33081.6|33061.6|33083.2|33063.2|33097.4|33063.6|33080.3|33047.3|21
1646123320000|2022-03-01 08:28:40|33083.4|33063.4|33119.6|33064.9|33135.8|33069.9|33081.4|33048.9|31
1646123330000|2022-03-01 08:28:50|33120.9|33066.6|33116|33059.6|33121.1|33067.9|33114.4|33056.3|32
1646123340000|2022-03-01 08:29:00|33117.7|33062.6|33123.2|33068.9|33125.2|33074.9|33117.4|33061|27
1646123350000|2022-03-01 08:29:10|33123.8|33069.6|33123.4|33072.1|33129.2|33079.2|33117.7|33059.1|30
1646123360000|2022-03-01 08:29:20|33126.7|33067.7|33122.7|33063.2|33126.7|33074|33120|33059|23
1646123370000|2022-03-01 08:29:30|33123.6|33062.8|33123.7|33066|33126.9|33073|33120.7|33061.9|25
1646123380000|2022-03-01 08:29:40|33124.4|33063.6|33123|33066.2|33125.4|33070.9|33118.5|33057.9|25
1646123390000|2022-03-01 08:29:50|33121.4|33067.4|33137|33067.8|33137|33083.3|33116.2|33059.5|35
1646123400000|2022-03-01 08:30:00|33142|33064.3|33137.3|33087.3|33142|33089.6|33132.3|33064.3|37
1646123410000|2022-03-01 08:30:10|33137.6|33087.6|33117.4|33097.4|33138.1|33097.4|33114.6|33080.2|31
1646123420000|2022-03-01 08:30:20|33116.5|33096.5|33111.3|33091.3|33117.7|33097.7|33109.7|33089.7|31
1646123430000|2022-03-01 08:30:30|33108.5|33088.5|33124.1|33074.1|33129.3|33097.6|33104.4|33073.4|37
1646123440000|2022-03-01 08:30:40|33123.7|33073.7|33124.6|33074.6|33124.6|33089.8|33105.7|33073.6|30
1646123450000|2022-03-01 08:30:50|33124.3|33074.3|33114.2|33094.2|33126.5|33094.2|33108.8|33074.3|23
1646123460000|2022-03-01 08:31:00|33129.1|33079.1|33117.3|33097.3|33133.6|33098.4|33111.1|33079.1|30
1646123470000|2022-03-01 08:31:10|33116.7|33096.7|33118.1|33098.1|33120.2|33100.2|33114.1|33094.1|31
1646123480000|2022-03-01 08:31:20|33118.2|33098.2|33123.4|33103.4|33139.1|33105.8|33117.7|33087.8|31
1646123490000|2022-03-01 08:31:30|33123.9|33103.9|33128.1|33108.1|33128.7|33108.7|33121.6|33101.6|29
1646123500000|2022-03-01 08:31:40|33130.6|33110.6|33117.5|33097.5|33130.6|33110.6|33117.3|33097.3|31
1646123510000|2022-03-01 08:31:50|33116.7|33096.7|33118.7|33098.7|33119.8|33099.8|33114.5|33094.5|34
1646123520000|2022-03-01 08:32:00|33116.4|33096.4|33118.6|33098.6|33140.3|33107.1|33115.8|33083.8|29
1646123530000|2022-03-01 08:32:10|33121.4|33101.4|33114.5|33094.5|33137.5|33102|33114.3|33082.6|38
1646123540000|2022-03-01 08:32:20|33115.3|33095.3|33118.6|33098.6|33134.4|33100.9|33114.2|33084.4|22
1646123550000|2022-03-01 08:32:30|33119.7|33099.7|33117.5|33097.5|33120|33100|33116.2|33096.2|26
1646123560000|2022-03-01 08:32:40|33119.6|33099.6|33117.3|33097.3|33119.6|33099.6|33115.3|33095.3|16
1646123570000|2022-03-01 08:32:50|33118.6|33098.6|33136.3|33086.3|33136.3|33098.6|33111.6|33082.4|25
1646123580000|2022-03-01 08:33:00|33134.6|33084.6|33119.4|33099.4|33134.6|33099.6|33117.3|33080.2|26
1646123590000|2022-03-01 08:33:10|33119.8|33099.8|33117|33097|33119.8|33099.8|33116.9|33096.9|16
1646123600000|2022-03-01 08:33:20|33114.5|33094.5|33109.8|33089.8|33128|33094.9|33109.2|33071.9|29
1646123610000|2022-03-01 08:33:30|33109.6|33089.6|33116.9|33096.9|33124.7|33097.3|33109.3|33074.7|29
1646123620000|2022-03-01 08:33:40|33116.8|33096.8|33111.5|33091.5|33118.1|33098.1|33111.5|33091.5|18
1646123630000|2022-03-01 08:33:50|33112.2|33092.2|33109|33089|33126.4|33092.2|33106.5|33074.1|19
1646123640000|2022-03-01 08:34:00|33109.2|33089.2|33127.9|33077.9|33128.7|33094.1|33108.7|33077.2|29
1646123650000|2022-03-01 08:34:10|33110.1|33090.1|33109.3|33089.3|33125.9|33091.7|33109|33074|33
1646123660000|2022-03-01 08:34:20|33109.7|33089.7|33117.1|33097.1|33122|33097.6|33107.4|33071|27
1646123670000|2022-03-01 08:34:30|33117.6|33097.6|33110.9|33090.9|33124.5|33097.6|33109.9|33074.1|19
1646123680000|2022-03-01 08:34:40|33110.4|33090.4|33110|33090|33111.1|33091.1|33107.8|33087.8|19
1646123690000|2022-03-01 08:34:50|33110.8|33090.8|33108.9|33088.9|33111.1|33091.1|33108.9|33088.9|14
1646123700000|2022-03-01 08:35:00|33110|33090|33112.3|33092.3|33113.3|33093.3|33109.7|33089.7|26
1646123710000|2022-03-01 08:35:10|33112.1|33092.1|33114|33094|33114.2|33094.2|33110.4|33090.4|20
1646123720000|2022-03-01 08:35:20|33114.2|33094.2|33116.1|33096.1|33117.5|33097.5|33112.7|33092.7|24
1646123730000|2022-03-01 08:35:30|33116.3|33096.3|33117.3|33097.3|33117.6|33097.6|33113.8|33093.8|24
1646123740000|2022-03-01 08:35:40|33116.6|33096.6|33117.3|33097.3|33117.7|33097.7|33115.9|33095.9|16
1646123750000|2022-03-01 08:35:50|33117.4|33097.4|33113.8|33093.8|33117.8|33097.8|33113.8|33093.8|17
1646123760000|2022-03-01 08:36:00|33114.3|33094.3|33112.6|33092.6|33115.8|33095.8|33110.1|33090.1|26
1646123770000|2022-03-01 08:36:10|33112.7|33092.7|33110.7|33090.7|33112.7|33092.7|33109.5|33089.5|22
1646123780000|2022-03-01 08:36:20|33110.5|33090.5|33112.1|33092.1|33114.4|33094.4|33110.5|33090.5|25
1646123790000|2022-03-01 08:36:30|33112.4|33092.4|33107.2|33087.2|33112.6|33092.6|33107.2|33087.2|27
1646123800000|2022-03-01 08:36:40|33109.7|33089.7|33106.9|33086.9|33109.7|33089.7|33106.1|33086.1|23
1646123810000|2022-03-01 08:36:50|33106.3|33086.3|33103.5|33083.5|33123.7|33086.3|33103.3|33066.2|27
1646123820000|2022-03-01 08:37:00|33103|33083|33101.1|33081.1|33117|33086.9|33100.9|33067|25
1646123830000|2022-03-01 08:37:10|33101.6|33081.6|33099.9|33079.9|33117.6|33082.7|33098.9|33065.1|21
1646123840000|2022-03-01 08:37:20|33100|33080|33108.7|33058.7|33109|33080|33091.7|33056.3|25
1646123850000|2022-03-01 08:37:30|33093.3|33073.3|33081|33061|33101.6|33073.3|33081|33049.4|34
1646123860000|2022-03-01 08:37:40|33081.1|33061.1|33081|33061|33097.1|33062.3|33077.6|33044|36
1646123870000|2022-03-01 08:37:50|33080.1|33060.1|33079|33059|33080.1|33060.1|33077.6|33057.6|32
1646123880000|2022-03-01 08:38:00|33078.7|33058.7|33081.2|33061.2|33102.8|33072.2|33078.7|33047.8|33
1646123890000|2022-03-01 08:38:10|33080.7|33060.7|33080.1|33060.1|33083.4|33063.4|33079.7|33059.7|30
1646123900000|2022-03-01 08:38:20|33080.2|33060.2|33083.6|33063.6|33084.2|33064.2|33080.2|33060.2|27
1646123910000|2022-03-01 08:38:30|33083.4|33063.4|33080.7|33060.7|33092.8|33072.8|33078.5|33058.5|34
1646123920000|2022-03-01 08:38:40|33080.9|33060.9|33081.5|33061.5|33099.7|33062.6|33080.7|33049.7|25
1646123930000|2022-03-01 08:38:50|33082.1|33062.1|33081.5|33061.5|33082.1|33062.1|33080.7|33060.7|20
1646123940000|2022-03-01 08:39:00|33081.9|33061.9|33086.4|33066.4|33086.4|33066.4|33076.1|33056.1|34
1646123950000|2022-03-01 08:39:10|33083.5|33063.5|33082.3|33062.3|33098.9|33064.1|33080.5|33048.9|17
1646123960000|2022-03-01 08:39:20|33080.7|33060.7|33081.1|33061.1|33083.6|33063.6|33080.5|33060.5|28
1646123970000|2022-03-01 08:39:30|33083.2|33063.2|33082.2|33062.2|33083.2|33063.2|33081.3|33061.3|24
1646123980000|2022-03-01 08:39:40|33081.9|33061.9|33083.5|33063.5|33091.7|33071.7|33078.4|33058.4|34
1646123990000|2022-03-01 08:39:50|33083.2|33063.2|33084.4|33064.4|33087.2|33067.2|33082.5|33062.5|34
1646124000000|2022-03-01 08:40:00|33084.7|33064.7|33088|33068|33088|33068|33084.2|33064.2|24
1646124010000|2022-03-01 08:40:10|33088.3|33068.3|33085.7|33065.7|33104.3|33072.2|33085.7|33054.3|33
1646124020000|2022-03-01 08:40:20|33084.9|33064.9|33095.3|33075.3|33095.3|33075.3|33084.9|33064.9|36
1646124030000|2022-03-01 08:40:30|33096.8|33076.8|33092.4|33072.4|33096.8|33076.8|33091.8|33071.8|26
1646124040000|2022-03-01 08:40:40|33092.6|33072.6|33095.3|33075.3|33096.1|33076.1|33092.1|33072.1|31
1646124050000|2022-03-01 08:40:50|33095.2|33075.2|33096.4|33076.4|33096.4|33076.4|33094.5|33074.5|29
1646124060000|2022-03-01 08:41:00|33096.9|33076.9|33107.2|33087.2|33107.6|33087.6|33092.8|33072.8|33
1646124070000|2022-03-01 08:41:10|33107.1|33087.1|33108.7|33088.7|33108.7|33088.7|33106.4|33086.4|18
1646124080000|2022-03-01 08:41:20|33108.9|33088.9|33108.7|33088.7|33109.7|33089.7|33108.2|33088.2|18
1646124090000|2022-03-01 08:41:30|33109.7|33089.7|33112.8|33092.8|33112.8|33092.8|33108.6|33088.6|27
1646124100000|2022-03-01 08:41:40|33113.2|33093.2|33112.8|33092.8|33131.7|33094.5|33112.6|33078.6|29
1646124110000|2022-03-01 08:41:50|33113.1|33093.1|33127.4|33077.4|33128.5|33093.3|33112.4|33076.9|25
1646124120000|2022-03-01 08:42:00|33126.4|33076.4|33125.6|33075.6|33127.8|33092.2|33110.9|33075.2|28
1646124130000|2022-03-01 08:42:10|33111.4|33091.4|33129.9|33079.9|33132|33096.1|33111.4|33078.2|28
1646124140000|2022-03-01 08:42:20|33130.2|33080.2|33114.7|33094.7|33130.6|33096.6|33114.7|33080|26
1646124150000|2022-03-01 08:42:30|33114.9|33094.9|33130.2|33080.2|33130.2|33095.4|33113.7|33078.8|20
1646124160000|2022-03-01 08:42:40|33129.3|33079.3|33127.4|33077.4|33129.3|33079.3|33126.9|33076.9|12
1646124170000|2022-03-01 08:42:50|33127.3|33077.3|33132.2|33082.2|33132.4|33097.2|33113.6|33077.3|27
1646124180000|2022-03-01 08:43:00|33132.1|33082.1|33116.2|33096.2|33133.2|33096.3|33115.9|33080.6|25
1646124190000|2022-03-01 08:43:10|33116.3|33096.3|33118.1|33098.1|33119.4|33099.4|33116.2|33096.2|17
1646124200000|2022-03-01 08:43:20|33118|33098|33132.4|33082.4|33134.9|33098|33117.7|33081.8|28
1646124210000|2022-03-01 08:43:30|33132.2|33082.2|33130.4|33080.4|33132.8|33094.1|33113.6|33079.9|20
1646124220000|2022-03-01 08:43:40|33130.9|33080.9|33126|33076|33130.9|33093.5|33112.7|33076|30
1646124230000|2022-03-01 08:43:50|33122.7|33072.7|33125|33075|33126.6|33076.6|33122.2|33072.2|24
1646124240000|2022-03-01 08:44:00|33125.1|33075.1|33127.9|33077.9|33128.4|33078.4|33125.1|33075.1|24
1646124250000|2022-03-01 08:44:10|33126.2|33076.2|33127|33077|33127.8|33077.8|33126.2|33076.2|17
1646124260000|2022-03-01 08:44:20|33126.2|33076.2|33128.3|33078.3|33129.5|33079.5|33126.1|33076.1|24
1646124270000|2022-03-01 08:44:30|33128.7|33078.7|33128.7|33078.7|33129.4|33079.4|33127.5|33077.5|16
1646124280000|2022-03-01 08:44:40|33128.6|33078.6|33132.7|33082.7|33132.7|33082.7|33126.9|33075.3|29
1646124290000|2022-03-01 08:44:50|33133.7|33083.7|33132.4|33082.4|33133.8|33083.8|33131.6|33081.6|19
1646124300000|2022-03-01 08:45:00|33130.9|33080.9|33135.6|33085.6|33137.9|33087.9|33130.9|33080.9|22
1646124310000|2022-03-01 08:45:10|33134.5|33084.5|33223.4|33103.4|33223.4|33108.3|33134.2|33084.2|35
1646124320000|2022-03-01 08:45:20|33222.8|33102.8|33216.7|33124.6|33231.7|33135.3|33209.7|33095.6|33
1646124330000|2022-03-01 08:45:30|33213.1|33126.1|33205.8|33127|33224.9|33135|33205.8|33121.3|31
1646124340000|2022-03-01 08:45:40|33205.6|33127.8|33215.2|33119.9|33223.4|33136.4|33205.6|33119.9|30
1646124350000|2022-03-01 08:45:50|33206|33121.8|33214.1|33124.9|33227.7|33139.3|33206|33121.8|23
1646124360000|2022-03-01 08:46:00|33216.1|33126.8|33214.9|33123.2|33218.5|33129.4|33213.5|33121.6|21
1646124370000|2022-03-01 08:46:10|33225.7|33137.5|33225.7|33142.6|33228|33143.4|33208.9|33116.6|29
1646124380000|2022-03-01 08:46:20|33231.6|33135.8|33219|33123.6|33234.7|33136|33217.5|33117.6|29
1646124390000|2022-03-01 08:46:30|33217.2|33122.7|33227|33141.2|33233.5|33151.6|33217.2|33122.7|32
1646124400000|2022-03-01 08:46:40|33222.2|33153.1|33218.8|33152.1|33224.1|33155.4|33216.8|33146|33
1646124410000|2022-03-01 08:46:50|33220.7|33151.5|33234.7|33158.9|33258.4|33166.7|33216.7|33148.4|28
1646124420000|2022-03-01 08:47:00|33239.9|33157.8|33252|33155.5|33252|33168.1|33227.9|33155.5|32
1646124430000|2022-03-01 08:47:10|33252.7|33158.8|33219.6|33159.9|33253.9|33168.6|33212.5|33154.8|35
1646124440000|2022-03-01 08:47:20|33223|33157.9|33223.1|33147.5|33225.7|33160.8|33214|33147.3|33
1646124450000|2022-03-01 08:47:30|33217.5|33149.2|33203|33146.7|33221.4|33151.2|33198.2|33145.8|25
1646124460000|2022-03-01 08:47:40|33201.7|33146.3|33209.1|33148.9|33209.3|33151|33199.5|33146.1|23
1646124470000|2022-03-01 08:47:50|33200.3|33148.5|33203.8|33147.6|33211.4|33149.1|33200.3|33147.5|27
1646124480000|2022-03-01 08:48:00|33204.2|33148.6|33205.9|33149.7|33206.9|33152|33199.2|33148.6|33
1646124490000|2022-03-01 08:48:10|33206.7|33149.1|33205.3|33149.1|33209.7|33150.5|33199|33146.1|30
1646124500000|2022-03-01 08:48:20|33204.6|33149.4|33169.1|33114.8|33206.3|33151.6|33166.2|33104.4|39
1646124510000|2022-03-01 08:48:30|33164.6|33114.6|33173.7|33116.7|33173.7|33118|33162.2|33112.2|26
1646124520000|2022-03-01 08:48:40|33172.2|33117.4|33169.9|33115.5|33176.5|33118.7|33168.1|33115.5|23
1646124530000|2022-03-01 08:48:50|33170.2|33115.8|33172.9|33117|33173.6|33118|33169.8|33115.3|21
1646124540000|2022-03-01 08:49:00|33172.3|33116.5|33168.2|33114.6|33180.8|33117.4|33163.8|33108.9|30
1646124550000|2022-03-01 08:49:10|33165.9|33114.8|33169.6|33109.1|33171.1|33114.8|33160.6|33107.4|32
1646124560000|2022-03-01 08:49:20|33170.3|33109.4|33152.7|33102.7|33170.3|33109.5|33151.9|33101.9|32
1646124570000|2022-03-01 08:49:30|33152.6|33102.6|33164.6|33105.4|33164.6|33107.2|33151.8|33101.8|26
1646124580000|2022-03-01 08:49:40|33164.4|33105.3|33162.3|33108|33165|33108.5|33160.9|33103.7|23
1646124590000|2022-03-01 08:49:50|33154.6|33104.6|33160.3|33110.3|33160.9|33110.9|33153.9|33103.9|19
1646124600000|2022-03-01 08:50:00|33159.7|33108.9|33165.5|33108.6|33166.6|33112.3|33156.3|33105.5|23
1646124610000|2022-03-01 08:50:10|33161.5|33107.6|33165.5|33115.5|33165.5|33115.5|33160.4|33107.3|26
1646124620000|2022-03-01 08:50:20|33165.2|33115.2|33166|33116|33171|33116.4|33164.1|33113.7|24
1646124630000|2022-03-01 08:50:30|33163.9|33113.9|33169.6|33119.6|33181.1|33120.1|33163.9|33111.7|35
1646124640000|2022-03-01 08:50:40|33166.2|33116.2|33174.6|33124.6|33174.6|33135.8|33147.5|33115.3|33
1646124650000|2022-03-01 08:50:50|33174.5|33124.5|33173.2|33123.2|33174.5|33124.5|33171.3|33121.3|24
1646124660000|2022-03-01 08:51:00|33172.7|33122.7|33168.3|33118.3|33173|33136.1|33156.1|33116.1|35
1646124670000|2022-03-01 08:51:10|33170.5|33120.5|33170.7|33120.7|33171.3|33121.3|33169.7|33119.7|28
1646124680000|2022-03-01 08:51:20|33171|33121|33166.3|33116.3|33171.4|33121.4|33163.2|33113.2|24
1646124690000|2022-03-01 08:51:30|33166.6|33116.6|33165.5|33115.5|33167.5|33117.5|33165.1|33115.1|25
1646124700000|2022-03-01 08:51:40|33165|33115|33165.9|33115.9|33167.7|33131.9|33151.9|33113.3|26
1646124710000|2022-03-01 08:51:50|33166.2|33116.2|33165|33115|33166.2|33116.2|33163.1|33113.1|15
1646124720000|2022-03-01 08:52:00|33164.6|33114.6|33163.6|33113.6|33165.1|33115.1|33163.5|33113.5|18
1646124730000|2022-03-01 08:52:10|33163.7|33113.7|33165.5|33115.5|33166.6|33116.6|33163.3|33113.3|24
1646124740000|2022-03-01 08:52:20|33165.8|33115.8|33167.1|33117.1|33167.1|33117.1|33164.9|33114.9|25
1646124750000|2022-03-01 08:52:30|33166.7|33116.7|33167.4|33117.4|33167.4|33117.4|33164.1|33114.1|25
1646124760000|2022-03-01 08:52:40|33167.7|33117.7|33146.8|33126.8|33167.7|33128|33145.9|33112.7|26
1646124770000|2022-03-01 08:52:50|33147.2|33127.2|33164.5|33114.5|33166.3|33130.2|33147.2|33113.3|31
1646124780000|2022-03-01 08:53:00|33150.3|33130.3|33166.4|33116.4|33167.2|33131.5|33148.5|33114.3|30
1646124790000|2022-03-01 08:53:10|33151.1|33131.1|33177.1|33116.1|33179|33132.7|33151.1|33114|24
1646124800000|2022-03-01 08:53:20|33172.6|33116|33171.2|33120.1|33173.9|33121.7|33167.7|33116|29
1646124810000|2022-03-01 08:53:30|33173.8|33118.7|33166.7|33116.7|33173.8|33130.6|33150.6|33115.2|30
1646124820000|2022-03-01 08:53:40|33166.2|33116.2|33167.1|33117.1|33169|33119|33165.5|33115.5|26
1646124830000|2022-03-01 08:53:50|33165.3|33115.3|33165.5|33115.5|33167.8|33128.8|33148.8|33112.6|26
1646124840000|2022-03-01 08:54:00|33165.7|33115.7|33156.2|33106.2|33165.7|33126.2|33142.9|33104.5|29
1646124850000|2022-03-01 08:54:10|33155.1|33105.1|33137.2|33117.2|33155.6|33117.8|33136.8|33103.4|32
1646124860000|2022-03-01 08:54:20|33137.4|33117.4|33154.6|33104.6|33158.4|33119.2|33133.6|33101|33
1646124870000|2022-03-01 08:54:30|33155.7|33105.7|33155.5|33105.5|33155.9|33122|33137.1|33102.6|31
1646124880000|2022-03-01 08:54:40|33153.3|33103.3|33152.1|33102.1|33157.2|33106.2|33150.7|33100.7|30
1646124890000|2022-03-01 08:54:50|33151.6|33101.6|33150.1|33100.1|33151.6|33101.6|33148.9|33098.9|21
1646124900000|2022-03-01 08:55:00|33135.3|33115.3|33153.6|33103.6|33154.9|33115.4|33135.2|33103.5|21
1646124910000|2022-03-01 08:55:10|33153.7|33103.7|33150.6|33100.6|33155.2|33119.1|33134.9|33100.6|32
1646124920000|2022-03-01 08:55:20|33149.3|33099.3|33153.1|33103.1|33155.8|33117.3|33132.9|33096.7|33
1646124930000|2022-03-01 08:55:30|33152.7|33102.7|33157.1|33107.1|33157.1|33119.8|33135.8|33101.7|29
1646124940000|2022-03-01 08:55:40|33152.3|33102.3|33158.2|33108.2|33158.8|33121.2|33138.1|33102.3|28
1646124950000|2022-03-01 08:55:50|33159.4|33109.4|33157|33107|33159.4|33123.6|33137.8|33103.8|30
1646124960000|2022-03-01 08:56:00|33157.4|33107.4|33158.1|33108.1|33159.3|33122.4|33140.2|33105.7|21
1646124970000|2022-03-01 08:56:10|33157.8|33107.8|33146.1|33126.1|33162.6|33126.1|33142.2|33107.5|28
1646124980000|2022-03-01 08:56:20|33145.9|33125.9|33145.5|33125.5|33163.6|33128.4|33145.4|33110.7|23
1646124990000|2022-03-01 08:56:30|33146.4|33126.4|33146.1|33126.1|33146.6|33126.6|33144.2|33124.2|23
1646125000000|2022-03-01 08:56:40|33146.4|33126.4|33146.5|33126.5|33147.1|33127.1|33146.1|33126.1|12
1646125010000|2022-03-01 08:56:50|33146.6|33126.6|33146.7|33126.7|33148|33128|33145.8|33125.8|19
1646125020000|2022-03-01 08:57:00|33147|33127|33149|33129|33149.9|33129.9|33146.4|33126.4|22
1646125030000|2022-03-01 08:57:10|33149.1|33129.1|33149.5|33129.5|33150.4|33130.4|33148.7|33128.7|22
1646125040000|2022-03-01 08:57:20|33149.4|33129.4|33150.2|33130.2|33150.7|33130.7|33149.1|33129.1|19
1646125050000|2022-03-01 08:57:30|33151.1|33131.1|33151.1|33131.1|33152.9|33132.9|33151|33131|26
1646125060000|2022-03-01 08:57:40|33151.3|33131.3|33152.8|33132.8|33153.5|33133.5|33150.4|33130.4|22
1646125070000|2022-03-01 08:57:50|33152|33132|33155.1|33135.1|33157.3|33137.3|33151.8|33131.8|32
1646125080000|2022-03-01 08:58:00|33155.6|33135.6|33152.4|33132.4|33155.6|33135.6|33152|33132|29
1646125090000|2022-03-01 08:58:10|33152.1|33132.1|33152|33132|33152.9|33132.9|33150.6|33130.6|15
1646125100000|2022-03-01 08:58:20|33152.1|33132.1|33146.9|33126.9|33152.2|33132.2|33146.6|33126.6|27
1646125110000|2022-03-01 08:58:30|33147.2|33127.2|33151.3|33131.3|33151.8|33131.8|33143.4|33123.4|31
1646125120000|2022-03-01 08:58:40|33151.1|33131.1|33149.1|33129.1|33152.5|33132.5|33146.9|33126.9|37
1646125130000|2022-03-01 08:58:50|33147.5|33127.5|33145.6|33125.6|33149.1|33129.1|33144.9|33124.9|25
1646125140000|2022-03-01 08:59:00|33145.8|33125.8|33146.1|33126.1|33150.2|33130.2|33143.8|33123.8|30
1646125150000|2022-03-01 08:59:10|33145.3|33125.3|33142.3|33122.3|33145.9|33125.9|33142.3|33122.3|28
1646125160000|2022-03-01 08:59:20|33143.4|33123.4|33141.6|33121.6|33144.6|33124.6|33139.6|33119.6|31
1646125170000|2022-03-01 08:59:30|33139.3|33119.3|33140.4|33120.4|33141.2|33121.2|33134.8|33114.8|31
1646125180000|2022-03-01 08:59:40|33139.6|33119.6|33135.4|33115.4|33139.6|33119.6|33134|33114|26
1646125190000|2022-03-01 08:59:50|33136.1|33116.1|33136.3|33116.3|33140.1|33120.1|33135.8|33115.8|28
1646125200000|2022-03-01 09:00:00|33135.9|33115.9|33135.2|33115.2|33136.9|33116.9|33132.1|33112.1|29
1646125210000|2022-03-01 09:00:10|33131.3|33111.3|33133.7|33113.7|33154.3|33119.5|33131.3|33104.3|32
1646125220000|2022-03-01 09:00:20|33135.7|33115.7|33129.6|33109.6|33136|33116|33127|33107|27
1646125230000|2022-03-01 09:00:30|33129|33109|33130.6|33110.6|33148|33111.2|33125.9|33090.9|34
1646125240000|2022-03-01 09:00:40|33131.7|33111.7|33148.1|33098.1|33148.1|33111.7|33128.1|33098.1|27
1646125250000|2022-03-01 09:00:50|33143.2|33093.2|33131.1|33111.1|33146.6|33112.1|33128.6|33093.2|30
1646125260000|2022-03-01 09:01:00|33130.5|33110.5|33133.7|33113.7|33152.3|33113.8|33129.5|33098.7|35
1646125270000|2022-03-01 09:01:10|33133.5|33113.5|33135.4|33115.4|33151.9|33118.1|33133|33101.9|28
1646125280000|2022-03-01 09:01:20|33136.7|33116.7|33141.5|33121.5|33141.5|33121.5|33136.7|33116.7|24
1646125290000|2022-03-01 09:01:30|33145.4|33125.4|33150.7|33130.7|33150.7|33130.7|33142.6|33122.6|33
1646125300000|2022-03-01 09:01:40|33149.9|33129.9|33155.5|33105.5|33158.2|33130.7|33118.8|33087.9|35
1646125310000|2022-03-01 09:01:50|33152.9|33102.9|33153.7|33103.7|33154.1|33104.1|33149.2|33099.2|35
1646125320000|2022-03-01 09:02:00|33153.5|33103.5|33152|33102|33153.5|33103.5|33149|33099|35
1646125330000|2022-03-01 09:02:10|33152.3|33102.3|33155.8|33105.8|33155.9|33105.9|33152.2|33102.2|31
1646125340000|2022-03-01 09:02:20|33155.2|33105.2|33157|33107|33162.9|33118.4|33135.4|33102|35
1646125350000|2022-03-01 09:02:30|33157.9|33107.9|33153.2|33103.2|33157.9|33107.9|33153.2|33103.2|27
1646125360000|2022-03-01 09:02:40|33152.8|33102.8|33153.4|33103.4|33155.5|33105.5|33152.8|33102.8|23
1646125370000|2022-03-01 09:02:50|33153.5|33103.5|33154.2|33104.2|33160|33121.5|33136.7|33101.6|34
1646125380000|2022-03-01 09:03:00|33155.5|33105.5|33138.9|33118.9|33156.2|33120.1|33137|33101.2|29
1646125390000|2022-03-01 09:03:10|33139.3|33119.3|33131.6|33111.6|33157.1|33125.1|33130.5|33103.3|30
1646125400000|2022-03-01 09:03:20|33136.3|33116.3|33127.5|33107.5|33158.5|33125.1|33127.1|33106.3|30
1646125410000|2022-03-01 09:03:30|33129.4|33109.4|33130.4|33110.4|33140.4|33120.4|33129.4|33109.4|33
1646125420000|2022-03-01 09:03:40|33129.5|33109.5|33132.2|33112.2|33146.2|33112.2|33128.5|33093.2|30
1646125430000|2022-03-01 09:03:50|33131|33111|33131.6|33111.6|33133.2|33113.2|33129.3|33109.3|23
1646125440000|2022-03-01 09:04:00|33131.8|33111.8|33128.4|33108.4|33133.7|33113.7|33127.7|33107.7|28
1646125450000|2022-03-01 09:04:10|33128.3|33108.3|33133.2|33113.2|33144.9|33113.3|33127.5|33093.6|31
1646125460000|2022-03-01 09:04:20|33132.2|33112.2|33126.7|33106.7|33133.9|33113.9|33126.4|33106.4|31
1646125470000|2022-03-01 09:04:30|33128.5|33108.5|33125.7|33105.7|33143.6|33108.7|33125.3|33093.6|20
1646125480000|2022-03-01 09:04:40|33125.6|33105.6|33128.9|33108.9|33128.9|33108.9|33125.6|33105.6|15
1646125490000|2022-03-01 09:04:50|33128.6|33108.6|33129.4|33109.4|33129.9|33109.9|33128.5|33108.5|19
1646125500000|2022-03-01 09:05:00|33129.1|33109.1|33126.5|33106.5|33129.2|33109.2|33126.5|33106.5|22
1646125510000|2022-03-01 09:05:10|33126.7|33106.7|33126.9|33106.9|33127.3|33107.3|33126.3|33106.3|20
1646125520000|2022-03-01 09:05:20|33127.1|33107.1|33125.6|33105.6|33127.2|33107.2|33125.5|33105.5|18
1646125530000|2022-03-01 09:05:30|33125.5|33105.5|33126.4|33106.4|33126.4|33106.4|33124.2|33104.2|14
1646125540000|2022-03-01 09:05:40|33126.2|33106.2|33128.6|33108.6|33129.6|33109.6|33120.7|33100.7|28
1646125550000|2022-03-01 09:05:50|33129.4|33109.4|33130.8|33110.8|33135.7|33115.7|33125.4|33105.4|27
1646125560000|2022-03-01 09:06:00|33130.5|33110.5|33123.9|33103.9|33133.2|33113.2|33123.9|33103.9|30
1646125570000|2022-03-01 09:06:10|33125.4|33105.4|33130.2|33110.2|33134.4|33114.4|33125.4|33105.4|35
1646125580000|2022-03-01 09:06:20|33129.6|33109.6|33128.8|33108.8|33132.7|33112.7|33127.7|33107.7|35
1646125590000|2022-03-01 09:06:30|33128.6|33108.6|33129.2|33109.2|33134.6|33114.6|33126.9|33106.9|29
1646125600000|2022-03-01 09:06:40|33129.4|33109.4|33130|33110|33132.8|33112.8|33127.7|33107.7|28
1646125610000|2022-03-01 09:06:50|33129.4|33109.4|33127|33107|33130.1|33110.1|33126.5|33106.5|24
1646125620000|2022-03-01 09:07:00|33128.2|33108.2|33130.8|33110.8|33131.1|33111.1|33127|33107|28
1646125630000|2022-03-01 09:07:10|33131.9|33111.9|33127.3|33107.3|33132|33112|33125.8|33105.8|28
1646125640000|2022-03-01 09:07:20|33129.5|33109.5|33127.2|33107.2|33130.2|33110.2|33126.8|33106.8|31
1646125650000|2022-03-01 09:07:30|33128.9|33108.9|33129.8|33109.8|33131.7|33111.7|33127.1|33107.1|24
1646125660000|2022-03-01 09:07:40|33129.9|33109.9|33125.1|33105.1|33130.2|33110.2|33125.1|33105.1|26
1646125670000|2022-03-01 09:07:50|33125.3|33105.3|33124.5|33104.5|33142.3|33109.7|33123.1|33092.3|27
1646125680000|2022-03-01 09:08:00|33123.6|33103.6|33124.7|33104.7|33125.8|33105.8|33122.8|33102.8|28
1646125690000|2022-03-01 09:08:10|33124.9|33104.9|33125.5|33105.5|33128.5|33108.5|33122.9|33102.9|31
1646125700000|2022-03-01 09:08:20|33125.9|33105.9|33127.7|33107.7|33129.4|33109.4|33125.6|33105.6|33
1646125710000|2022-03-01 09:08:30|33128.8|33108.8|33126.8|33106.8|33142|33109.4|33125.4|33092|27
1646125720000|2022-03-01 09:08:40|33126.7|33106.7|33124.7|33104.7|33126.7|33106.7|33123.6|33103.6|18
1646125730000|2022-03-01 09:08:50|33125.5|33105.5|33128.1|33108.1|33129.2|33109.2|33125.2|33105.2|18
1646125740000|2022-03-01 09:09:00|33128.3|33108.3|33120.1|33100.1|33128.4|33108.4|33120.1|33100.1|27
1646125750000|2022-03-01 09:09:10|33119.7|33099.7|33120|33100|33121.6|33101.6|33119.7|33099.7|28
1646125760000|2022-03-01 09:09:20|33119.6|33099.6|33117.7|33097.7|33119.9|33099.9|33115.4|33095.4|30
1646125770000|2022-03-01 09:09:30|33119.6|33099.6|33116.8|33096.8|33119.8|33099.8|33115.8|33095.8|32
1646125780000|2022-03-01 09:09:40|33116|33096|33116.7|33096.7|33117.3|33097.3|33116|33096|23
1646125790000|2022-03-01 09:09:50|33116.6|33096.6|33119|33099|33119.9|33099.9|33116.6|33096.6|28
1646125800000|2022-03-01 09:10:00|33119.1|33099.1|33120.1|33100.1|33121.9|33101.9|33118.6|33098.6|33
1646125810000|2022-03-01 09:10:10|33120.5|33100.5|33124.9|33104.9|33124.9|33104.9|33120.5|33100.5|29
1646125820000|2022-03-01 09:10:20|33125.3|33105.3|33122.6|33102.6|33125.3|33105.3|33121.6|33101.6|27
1646125830000|2022-03-01 09:10:30|33122.7|33102.7|33122.2|33102.2|33125.4|33105.4|33122.2|33102.2|22
1646125840000|2022-03-01 09:10:40|33121.5|33101.5|33124.6|33104.6|33125.7|33105.7|33121.5|33101.5|28
1646125850000|2022-03-01 09:10:50|33124.5|33104.5|33124.8|33104.8|33128.6|33108.6|33124.3|33104.3|24
1646125860000|2022-03-01 09:11:00|33125.3|33105.3|33117.4|33097.4|33126.5|33106.5|33117.4|33097.4|27
1646125870000|2022-03-01 09:11:10|33119.8|33099.8|33120.7|33100.7|33121.5|33101.5|33117.3|33097.3|30
1646125880000|2022-03-01 09:11:20|33120.9|33100.9|33121|33101|33122.4|33102.4|33119.4|33099.4|24
1646125890000|2022-03-01 09:11:30|33119.5|33099.5|33120.5|33100.5|33121.6|33101.6|33119.5|33099.5|30
1646125900000|2022-03-01 09:11:40|33120.3|33100.3|33117.9|33097.9|33122.2|33102.2|33117.4|33097.4|24
1646125910000|2022-03-01 09:11:50|33119.8|33099.8|33117.9|33097.9|33119.8|33099.8|33116.2|33096.2|26
1646125920000|2022-03-01 09:12:00|33116.6|33096.6|33116.9|33096.9|33119.1|33099.1|33115.2|33095.2|31
1646125930000|2022-03-01 09:12:10|33116.5|33096.5|33118.3|33098.3|33118.9|33098.9|33115.8|33095.8|21
1646125940000|2022-03-01 09:12:20|33118|33098|33115.5|33095.5|33118|33098|33113.9|33093.9|24
1646125950000|2022-03-01 09:12:30|33115.4|33095.4|33116.5|33096.5|33119.3|33099.3|33114.1|33094.1|25
1646125960000|2022-03-01 09:12:40|33112.1|33092.1|33123.1|33103.1|33123.9|33103.9|33112.1|33092.1|28
1646125970000|2022-03-01 09:12:50|33123.3|33103.3|33121.2|33101.2|33124.6|33104.6|33118.9|33098.9|25
1646125980000|2022-03-01 09:13:00|33121.5|33101.5|33123|33103|33124.4|33104.4|33118.6|33098.6|29
1646125990000|2022-03-01 09:13:10|33123.3|33103.3|33124.1|33104.1|33125.4|33105.4|33122.2|33102.2|18
1646126000000|2022-03-01 09:13:20|33123.6|33103.6|33118.8|33098.8|33125.2|33105.2|33118.8|33098.8|16
1646126010000|2022-03-01 09:13:30|33119.1|33099.1|33121|33101|33125.9|33105.9|33119.1|33099.1|29
1646126020000|2022-03-01 09:13:40|33121.4|33101.4|33122.1|33102.1|33123.5|33103.5|33119.8|33099.8|23
1646126030000|2022-03-01 09:13:50|33121.6|33101.6|33124|33104|33126.3|33106.3|33121.6|33101.6|28
1646126040000|2022-03-01 09:14:00|33123.4|33103.4|33123.3|33103.3|33127.5|33107.5|33121|33101|26
1646126050000|2022-03-01 09:14:10|33124.8|33104.8|33121.6|33101.6|33126.3|33106.3|33121.6|33101.6|24
1646126060000|2022-03-01 09:14:20|33122.2|33102.2|33120|33100|33124.1|33104.1|33120|33100|22
1646126070000|2022-03-01 09:14:30|33119.7|33099.7|33118.7|33098.7|33123.6|33103.6|33113.1|33093.1|26
1646126080000|2022-03-01 09:14:40|33120.1|33100.1|33118.2|33098.2|33120.1|33100.1|33115.7|33095.7|31
1646126090000|2022-03-01 09:14:50|33118.1|33098.1|33117.2|33097.2|33119.6|33099.6|33115.9|33095.9|18
1646126100000|2022-03-01 09:15:00|33117.1|33097.1|33118.9|33098.9|33119.7|33099.7|33116.7|33096.7|21
1646126110000|2022-03-01 09:15:10|33119.3|33099.3|33118|33098|33120.1|33100.1|33116.7|33096.7|29
1646126120000|2022-03-01 09:15:20|33118.4|33098.4|33117.7|33097.7|33120.2|33100.2|33117.4|33097.4|15
1646126130000|2022-03-01 09:15:30|33118.1|33098.1|33116.6|33096.6|33118.7|33098.7|33116.6|33096.6|22
1646126140000|2022-03-01 09:15:40|33117.2|33097.2|33120.4|33100.4|33120.6|33100.6|33117.2|33097.2|19
1646126150000|2022-03-01 09:15:50|33121|33101|33120.7|33100.7|33121|33101|33116.7|33096.7|20
1646126160000|2022-03-01 09:16:00|33120.6|33100.6|33120.2|33100.2|33121.4|33101.4|33120.2|33100.2|12
1646126170000|2022-03-01 09:16:10|33120.7|33100.7|33119.7|33099.7|33121|33101|33118.5|33098.5|13
1646126180000|2022-03-01 09:16:20|33121|33101|33122.3|33102.3|33124.6|33104.6|33119.3|33099.3|17
1646126190000|2022-03-01 09:16:30|33122.4|33102.4|33122.8|33102.8|33123.2|33103.2|33121.6|33101.6|28
1646126200000|2022-03-01 09:16:40|33123|33103|33121.8|33101.8|33123|33103|33121.2|33101.2|16
1646126210000|2022-03-01 09:16:50|33121.6|33101.6|33121.4|33101.4|33121.9|33101.9|33119.6|33099.6|16
1646126220000|2022-03-01 09:17:00|33121.6|33101.6|33121.6|33101.6|33122|33102|33121.3|33101.3|11
1646126230000|2022-03-01 09:17:10|33121.7|33101.7|33121.5|33101.5|33121.7|33101.7|33121.5|33101.5|10
1646126240000|2022-03-01 09:17:20|33121.3|33101.3|33118.4|33098.4|33121.3|33101.3|33117.7|33097.7|19
1646126250000|2022-03-01 09:17:30|33118.2|33098.2|33110.5|33090.5|33118.4|33098.4|33110.2|33090.2|23
1646126260000|2022-03-01 09:17:40|33110.4|33090.4|33108.6|33088.6|33110.4|33090.4|33108.6|33088.6|30
1646126270000|2022-03-01 09:17:50|33108.4|33088.4|33109.8|33089.8|33111.7|33091.7|33108.4|33088.4|22
1646126280000|2022-03-01 09:18:00|33109.2|33089.2|33111.7|33091.7|33112.3|33092.3|33109.2|33089.2|29
1646126290000|2022-03-01 09:18:10|33112.2|33092.2|33110.4|33090.4|33112.3|33092.3|33109.7|33089.7|22
1646126300000|2022-03-01 09:18:20|33110.6|33090.6|33109.7|33089.7|33111.4|33091.4|33106.4|33086.4|23
1646126310000|2022-03-01 09:18:30|33110.2|33090.2|33106.5|33086.5|33110.2|33090.2|33105.4|33085.4|22
1646126320000|2022-03-01 09:18:40|33106.4|33086.4|33106.9|33086.9|33107.7|33087.7|33105.9|33085.9|23
1646126330000|2022-03-01 09:18:50|33106.8|33086.8|33104.8|33084.8|33106.9|33086.9|33104.8|33084.8|17
1646126340000|2022-03-01 09:19:00|33104.7|33084.7|33104.6|33084.6|33104.7|33084.7|33103.9|33083.9|15
1646126350000|2022-03-01 09:19:10|33104.8|33084.8|33101.4|33081.4|33109.1|33084.8|33089.2|33058.1|26
1646126360000|2022-03-01 09:19:20|33097.7|33077.7|33106.6|33086.6|33107.3|33087.3|33097.7|33077.7|21
1646126370000|2022-03-01 09:19:30|33106.8|33086.8|33105.3|33085.3|33107.1|33087.1|33105.3|33085.3|16
1646126380000|2022-03-01 09:19:40|33105.2|33085.2|33104.9|33084.9|33105.3|33085.3|33104.6|33084.6|12
1646126390000|2022-03-01 09:19:50|33105|33085|33103.7|33083.7|33105|33085|33101.9|33081.9|16
1646126400000|2022-03-01 09:20:00|33104.1|33084.1|33103.7|33083.7|33105.3|33085.3|33103.1|33083.1|20
1646126410000|2022-03-01 09:20:10|33103.8|33083.8|33104|33084|33104.7|33084.7|33103.8|33083.8|12
1646126420000|2022-03-01 09:20:20|33103.9|33083.9|33104|33084|33105.3|33085.3|33103.9|33083.9|16
1646126430000|2022-03-01 09:20:30|33104.1|33084.1|33104.8|33084.8|33107.6|33087.6|33103.8|33083.8|25
1646126440000|2022-03-01 09:20:40|33105|33085|33103.9|33083.9|33105|33085|33103.5|33083.5|23
1646126450000|2022-03-01 09:20:50|33103.7|33083.7|33105.2|33085.2|33105.8|33085.8|33102.7|33082.7|24
1646126460000|2022-03-01 09:21:00|33104.7|33084.7|33105.5|33085.5|33105.8|33085.8|33104.3|33084.3|25
1646126470000|2022-03-01 09:21:10|33105.4|33085.4|33106.1|33086.1|33107.2|33087.2|33103.9|33083.9|21
1646126480000|2022-03-01 09:21:20|33105.8|33085.8|33104.3|33084.3|33106.3|33086.3|33103|33083|18
1646126490000|2022-03-01 09:21:30|33103.9|33083.9|33105.5|33085.5|33107|33087|33103.4|33083.4|26
1646126500000|2022-03-01 09:21:40|33105.3|33085.3|33105.3|33085.3|33107.7|33087.7|33105.3|33085.3|19
1646126510000|2022-03-01 09:21:50|33105.5|33085.5|33109.3|33089.3|33110.1|33090.1|33105.4|33085.4|24
1646126520000|2022-03-01 09:22:00|33109.8|33089.8|33110.6|33090.6|33112.1|33092.1|33107.1|33087.1|25
1646126530000|2022-03-01 09:22:10|33110.5|33090.5|33113.3|33093.3|33113.3|33093.3|33110.4|33090.4|23
1646126540000|2022-03-01 09:22:20|33113.4|33093.4|33115.2|33095.2|33115.8|33095.8|33109.9|33089.9|29
1646126550000|2022-03-01 09:22:30|33115|33095|33115.6|33095.6|33115.6|33095.6|33108.7|33088.7|30
1646126560000|2022-03-01 09:22:40|33114.3|33094.3|33112.1|33092.1|33116.7|33096.7|33110.8|33090.8|29
1646126570000|2022-03-01 09:22:50|33117.2|33097.2|33116.4|33096.4|33117.7|33097.7|33112.6|33092.6|30
1646126580000|2022-03-01 09:23:00|33116.1|33096.1|33113.8|33093.8|33118.1|33098.1|33112.9|33092.9|29
1646126590000|2022-03-01 09:23:10|33113.6|33093.6|33117.1|33097.1|33117.1|33097.1|33111.4|33091.4|21
1646126600000|2022-03-01 09:23:20|33117.2|33097.2|33110.4|33090.4|33117.2|33097.2|33108.7|33088.7|28
1646126610000|2022-03-01 09:23:30|33107.6|33087.6|33109.9|33089.9|33114.4|33094.4|33107.2|33087.2|29
1646126620000|2022-03-01 09:23:40|33109.8|33089.8|33110.1|33090.1|33112.2|33092.2|33108|33088|27
1646126630000|2022-03-01 09:23:50|33110.9|33090.9|33107.3|33087.3|33110.9|33090.9|33105.7|33085.7|27
1646126640000|2022-03-01 09:24:00|33107.2|33087.2|33106.5|33086.5|33107.2|33087.2|33100.6|33080.6|26
1646126650000|2022-03-01 09:24:10|33100.3|33080.3|33105.3|33085.3|33106.2|33086.2|33100.3|33080.3|25
1646126660000|2022-03-01 09:24:20|33104.5|33084.5|33104.8|33084.8|33105.3|33085.3|33103.2|33083.2|17
1646126670000|2022-03-01 09:24:30|33104.9|33084.9|33104.9|33084.9|33105.3|33085.3|33104.3|33084.3|11
1646126680000|2022-03-01 09:24:40|33102.3|33082.3|33106.6|33086.6|33107.3|33087.3|33102.3|33082.3|21
1646126690000|2022-03-01 09:24:50|33106.3|33086.3|33106.1|33086.1|33106.3|33086.3|33104.2|33084.2|17
1646126700000|2022-03-01 09:25:00|33104.8|33084.8|33096.2|33076.2|33106.1|33086.1|33095.2|33075.2|27
1646126710000|2022-03-01 09:25:10|33096|33076|33096|33076|33097.9|33077.9|33095.3|33075.3|23
1646126720000|2022-03-01 09:25:20|33096.3|33076.3|33097.3|33077.3|33097.8|33077.8|33096.3|33076.3|20
1646126730000|2022-03-01 09:25:30|33097.5|33077.5|33094.7|33074.7|33097.5|33077.5|33092.3|33072.3|24
1646126740000|2022-03-01 09:25:40|33094.1|33074.1|33096.1|33076.1|33096.4|33076.4|33093.4|33073.4|31
1646126750000|2022-03-01 09:25:50|33096|33076|33099.1|33079.1|33099.1|33079.1|33094.6|33074.6|32
1646126760000|2022-03-01 09:26:00|33099|33079|33101.5|33081.5|33101.5|33081.5|33099|33079|27
1646126770000|2022-03-01 09:26:10|33101.4|33081.4|33114.6|33094.6|33115.7|33095.7|33100.7|33080.7|32
1646126780000|2022-03-01 09:26:20|33114.9|33094.9|33113.5|33093.5|33115.4|33095.4|33111.5|33091.5|32
1646126790000|2022-03-01 09:26:30|33113.4|33093.4|33113.5|33093.5|33114.5|33094.5|33112.9|33092.9|25
1646126800000|2022-03-01 09:26:40|33113.4|33093.4|33113.9|33093.9|33114.6|33094.6|33113.2|33093.2|21
1646126810000|2022-03-01 09:26:50|33113.8|33093.8|33113.2|33093.2|33114.7|33094.7|33113|33093|25
1646126820000|2022-03-01 09:27:00|33113.4|33093.4|33114.6|33094.6|33114.6|33094.6|33113.3|33093.3|20
1646126830000|2022-03-01 09:27:10|33114.7|33094.7|33119.8|33099.8|33120.2|33100.2|33114.6|33094.6|27
1646126840000|2022-03-01 09:27:20|33120.1|33100.1|33120.7|33100.7|33121.6|33101.6|33120.1|33100.1|28
1646126850000|2022-03-01 09:27:30|33120.5|33100.5|33121.1|33101.1|33121.1|33101.1|33117.8|33097.8|19
1646126860000|2022-03-01 09:27:40|33121.2|33101.2|33123.7|33103.7|33124.7|33104.7|33121.1|33101.1|19
1646126870000|2022-03-01 09:27:50|33123.4|33103.4|33121.1|33101.1|33124.3|33104.3|33120.3|33100.3|25
1646126880000|2022-03-01 09:28:00|33121.6|33101.6|33121.3|33101.3|33122.2|33102.2|33121.2|33101.2|26
1646126890000|2022-03-01 09:28:10|33121.2|33101.2|33120.3|33100.3|33121.5|33101.5|33120.3|33100.3|23
1646126900000|2022-03-01 09:28:20|33120.4|33100.4|33118.3|33098.3|33120.4|33100.4|33118|33098|17
1646126910000|2022-03-01 09:28:30|33118.9|33098.9|33120.1|33100.1|33120.1|33100.1|33118.5|33098.5|14
1646126920000|2022-03-01 09:28:40|33118.9|33098.9|33111.2|33091.2|33121.2|33101.2|33108.5|33088.5|26
1646126930000|2022-03-01 09:28:50|33109.5|33089.5|33106.3|33086.3|33111.5|33091.5|33104.8|33084.8|37
1646126940000|2022-03-01 09:29:00|33119.2|33069.2|33098.1|33078.1|33120.5|33084.8|33097.3|33067.8|33
1646126950000|2022-03-01 09:29:10|33098.6|33078.6|33099.6|33079.6|33115.5|33081.2|33098.2|33065.4|31
1646126960000|2022-03-01 09:29:20|33099.1|33079.1|33101.5|33081.5|33102|33082|33098.2|33078.2|25
1646126970000|2022-03-01 09:29:30|33103.1|33083.1|33127.1|33077.1|33127.1|33091.9|33100.1|33075.2|35
1646126980000|2022-03-01 09:29:40|33126.1|33076.1|33117.4|33097.4|33130|33097.5|33107.7|33074.2|36
1646126990000|2022-03-01 09:29:50|33117.7|33097.7|33118.5|33098.5|33119.8|33099.8|33117.3|33097.3|23
1646127000000|2022-03-01 09:30:00|33119|33099|33121.1|33101.1|33121.5|33101.5|33117.7|33097.7|25
1646127010000|2022-03-01 09:30:10|33120.8|33100.8|33122.5|33102.5|33122.5|33102.5|33120.8|33100.8|20
1646127020000|2022-03-01 09:30:20|33122.4|33102.4|33126|33106|33126.9|33106.9|33120.2|33100.2|27
1646127030000|2022-03-01 09:30:30|33125|33105|33129|33109|33129|33109|33125|33105|17
1646127040000|2022-03-01 09:30:40|33131.6|33111.6|33132.3|33112.3|33146.2|33113.4|33130.7|33096.2|25
1646127050000|2022-03-01 09:30:50|33132.2|33112.2|33131.9|33111.9|33134.2|33114.2|33131.5|33111.5|22
1646127060000|2022-03-01 09:31:00|33132.5|33112.5|33139.8|33119.8|33139.9|33119.9|33131|33111|29
1646127070000|2022-03-01 09:31:10|33139.9|33119.9|33139.3|33119.3|33140.2|33120.2|33137|33117|27
1646127080000|2022-03-01 09:31:20|33139|33119|33139.9|33119.9|33140.1|33120.1|33139|33119|17
1646127090000|2022-03-01 09:31:30|33140|33120|33139.6|33119.6|33140|33120|33139.5|33119.5|10
1646127100000|2022-03-01 09:31:40|33139.5|33119.5|33139.4|33119.4|33139.5|33119.5|33138.7|33118.7|11
1646127110000|2022-03-01 09:31:50|33139.5|33119.5|33139.6|33119.6|33140.6|33120.6|33138.8|33118.8|22
1646127120000|2022-03-01 09:32:00|33139.5|33119.5|33141.8|33121.8|33144|33124|33139.5|33119.5|32
1646127130000|2022-03-01 09:32:10|33142|33122|33145.1|33125.1|33145.1|33125.1|33142|33122|27
1646127140000|2022-03-01 09:32:20|33144.5|33124.5|33142.8|33122.8|33145.5|33125.5|33142.7|33122.7|26
1646127150000|2022-03-01 09:32:30|33143|33123|33146.4|33126.4|33146.5|33126.5|33143|33123|25
1646127160000|2022-03-01 09:32:40|33146.5|33126.5|33147|33127|33147.7|33127.7|33143.2|33123.2|26
1646127170000|2022-03-01 09:32:50|33146.6|33126.6|33145.2|33125.2|33148.5|33128.5|33145.2|33125.2|19
1646127180000|2022-03-01 09:33:00|33145.4|33125.4|33141.6|33121.6|33145.8|33125.8|33138.6|33118.6|31
1646127190000|2022-03-01 09:33:10|33141|33121|33140.6|33120.6|33143.6|33123.6|33139.9|33119.9|34
1646127200000|2022-03-01 09:33:20|33142.9|33122.9|33144.7|33124.7|33144.7|33124.7|33139.4|33119.4|30
1646127210000|2022-03-01 09:33:30|33145|33125|33143.6|33123.6|33145|33125|33139.5|33119.5|23
1646127220000|2022-03-01 09:33:40|33143.5|33123.5|33141.4|33121.4|33145.4|33125.4|33141.4|33121.4|25
1646127230000|2022-03-01 09:33:50|33141.5|33121.5|33141.2|33121.2|33141.8|33121.8|33136.8|33116.8|21
1646127240000|2022-03-01 09:34:00|33140.2|33120.2|33155|33135|33170.4|33136.7|33140.2|33117.7|28
1646127250000|2022-03-01 09:34:10|33157.1|33137.1|33169.1|33119.1|33173.5|33139.6|33154.3|33118.9|31
1646127260000|2022-03-01 09:34:20|33168.8|33118.8|33153.4|33133.4|33169.6|33134.8|33150.4|33116|28
1646127270000|2022-03-01 09:34:30|33153.6|33133.6|33150.8|33130.8|33154.1|33134.1|33150.6|33130.6|28
1646127280000|2022-03-01 09:34:40|33151|33131|33152.5|33132.5|33154.6|33134.6|33150.1|33130.1|28
1646127290000|2022-03-01 09:34:50|33152.8|33132.8|33151.9|33131.9|33153.2|33133.2|33151.3|33131.3|16
1646127300000|2022-03-01 09:35:00|33151.5|33131.5|33147.5|33127.5|33167.1|33131.5|33147.4|33115.1|31
1646127310000|2022-03-01 09:35:10|33147.9|33127.9|33151.9|33131.9|33166.2|33132.7|33146.9|33116.2|31
1646127320000|2022-03-01 09:35:20|33151.1|33131.1|33154.4|33134.4|33155.7|33135.7|33151.1|33131.1|25
1646127330000|2022-03-01 09:35:30|33154.5|33134.5|33154.6|33134.6|33159.6|33139.6|33153.3|33133.3|22
1646127340000|2022-03-01 09:35:40|33155.2|33135.2|33157.7|33137.7|33159.5|33139.5|33154.6|33134.6|24
1646127350000|2022-03-01 09:35:50|33157.8|33137.8|33160.2|33140.2|33172.2|33140.8|33155.1|33122.2|24
1646127360000|2022-03-01 09:36:00|33161.3|33141.3|33171.2|33151.2|33185|33157.1|33160.9|33135|35
1646127370000|2022-03-01 09:36:10|33168.7|33148.7|33189.4|33169.4|33189.4|33169.4|33168.7|33148.7|38
1646127380000|2022-03-01 09:36:20|33191.1|33171.1|33187|33167|33195.7|33174.8|33177.5|33145.7|40
1646127390000|2022-03-01 09:36:30|33188.3|33168.3|33201|33181|33212.8|33181|33186.5|33162.8|38
1646127400000|2022-03-01 09:36:40|33200.9|33180.9|33199.3|33179.3|33206.8|33186.8|33198.5|33178.5|36
1646127410000|2022-03-01 09:36:50|33201.7|33181.7|33198.4|33178.4|33205.6|33185.6|33195.6|33175.6|37
1646127420000|2022-03-01 09:37:00|33198.9|33178.9|33203.1|33183.1|33214.6|33187.3|33196.6|33162.5|38
1646127430000|2022-03-01 09:37:10|33204.7|33184.7|33195|33175|33215.9|33190.7|33195|33164|34
1646127440000|2022-03-01 09:37:20|33195.6|33175.6|33205.6|33185.6|33218.9|33185.6|33193.4|33168.9|33
1646127450000|2022-03-01 09:37:30|33205.4|33185.4|33202.8|33182.8|33222.8|33188.8|33202.8|33172.8|36
1646127460000|2022-03-01 09:37:40|33205.3|33185.3|33204.2|33184.2|33220.4|33185.8|33200.8|33168.8|37
1646127470000|2022-03-01 09:37:50|33204|33184|33201.9|33181.9|33205.6|33185.6|33197.2|33177.2|34
1646127480000|2022-03-01 09:38:00|33198.8|33178.8|33202.3|33182.3|33212.7|33183.1|33195.5|33161.3|36
1646127490000|2022-03-01 09:38:10|33202.5|33182.5|33200.6|33180.6|33215|33184.3|33196.6|33159.9|38
1646127500000|2022-03-01 09:38:20|33201.5|33181.5|33210.3|33190.3|33210.3|33190.3|33200.9|33180.9|36
1646127510000|2022-03-01 09:38:30|33209.2|33189.2|33226.9|33176.9|33227.7|33191.4|33208.3|33171.1|39
1646127520000|2022-03-01 09:38:40|33228.6|33178.6|33206.6|33186.6|33230.4|33198.8|33206.6|33176.7|37
1646127530000|2022-03-01 09:38:50|33206.7|33186.7|33211.6|33191.6|33213.5|33193.5|33206.7|33186.7|36
1646127540000|2022-03-01 09:39:00|33210.6|33190.6|33213.4|33193.4|33228.8|33195.9|33208.5|33176.6|35
1646127550000|2022-03-01 09:39:10|33211.8|33191.8|33219.5|33169.5|33219.5|33194.3|33207.6|33169.5|40
1646127560000|2022-03-01 09:39:20|33220.7|33170.7|33201.2|33181.2|33220.7|33187.3|33200.8|33170.7|34
1646127570000|2022-03-01 09:39:30|33201.8|33181.8|33199.3|33179.3|33216.6|33184.3|33197.8|33166.2|32
1646127580000|2022-03-01 09:39:40|33198.8|33178.8|33196.4|33176.4|33200.3|33180.3|33195.8|33175.8|37
1646127590000|2022-03-01 09:39:50|33196.5|33176.5|33185.8|33165.8|33197|33177|33185.8|33165.8|29
1646127600000|2022-03-01 09:40:00|33186.7|33166.7|33183.6|33163.6|33186.7|33166.7|33179.8|33159.8|36
1646127610000|2022-03-01 09:40:10|33184|33164|33188|33168|33203.5|33169|33184|33153|33
1646127620000|2022-03-01 09:40:20|33187.8|33167.8|33185.2|33165.2|33189.7|33169.7|33185.2|33165.2|35
1646127630000|2022-03-01 09:40:30|33185.5|33165.5|33194.7|33174.7|33195.2|33175.2|33185.5|33165.5|34
1646127640000|2022-03-01 09:40:40|33196.8|33176.8|33205.8|33155.8|33206.1|33176.9|33187.3|33152.8|34
1646127650000|2022-03-01 09:40:50|33207.9|33157.9|33196.4|33176.4|33207.9|33181.2|33190.1|33155.7|32
1646127660000|2022-03-01 09:41:00|33196.3|33176.3|33198.3|33178.3|33199.2|33179.2|33194.6|33174.6|29
1646127670000|2022-03-01 09:41:10|33199.7|33179.7|33193.4|33173.4|33199.7|33179.7|33191.9|33171.9|31
1646127680000|2022-03-01 09:41:20|33193.8|33173.8|33201|33181|33201|33181|33193.6|33173.6|34
1646127690000|2022-03-01 09:41:30|33200.9|33180.9|33205.7|33185.7|33206.5|33186.5|33200.9|33180.9|29
1646127700000|2022-03-01 09:41:40|33205.6|33185.6|33203.7|33183.7|33205.6|33185.6|33203.6|33183.6|27
1646127710000|2022-03-01 09:41:50|33203.6|33183.6|33198.8|33178.8|33203.6|33183.6|33198.3|33178.3|22
1646127720000|2022-03-01 09:42:00|33199.2|33179.2|33199.8|33179.8|33199.8|33179.8|33199.1|33179.1|27
1646127730000|2022-03-01 09:42:10|33199.9|33179.9|33201.2|33181.2|33203.6|33183.6|33199.9|33179.9|30
1646127740000|2022-03-01 09:42:20|33201.4|33181.4|33196.3|33176.3|33203.4|33183.4|33194.3|33174.3|29
1646127750000|2022-03-01 09:42:30|33197.2|33177.2|33202.8|33182.8|33205.4|33185.4|33197.2|33177.2|30
1646127760000|2022-03-01 09:42:40|33203.2|33183.2|33208.4|33188.4|33212.6|33192.6|33201.5|33181.5|35
1646127770000|2022-03-01 09:42:50|33208.8|33188.8|33201.7|33181.7|33221.9|33189.4|33201.7|33171.9|33
1646127780000|2022-03-01 09:43:00|33201.6|33181.6|33198.4|33178.4|33204.8|33184.8|33198.1|33178.1|30
1646127790000|2022-03-01 09:43:10|33198.3|33178.3|33215.5|33195.5|33215.9|33195.9|33198.2|33165.3|31
1646127800000|2022-03-01 09:43:20|33215.6|33195.6|33220.4|33200.4|33220.6|33200.6|33215.6|33195.6|26
1646127810000|2022-03-01 09:43:30|33220.5|33200.5|33221.1|33201.1|33228.1|33208.1|33220|33200|31
1646127820000|2022-03-01 09:43:40|33221.2|33201.2|33218.5|33198.5|33223|33203|33217.9|33197.9|21
1646127830000|2022-03-01 09:43:50|33218.1|33198.1|33223.9|33203.9|33224.9|33204.9|33218.1|33198.1|31
1646127840000|2022-03-01 09:44:00|33223.8|33203.8|33226.2|33206.2|33226.4|33206.4|33222.7|33202.7|28
1646127850000|2022-03-01 09:44:10|33226.1|33206.1|33226|33206|33226.9|33206.9|33223.8|33203.8|27
1646127860000|2022-03-01 09:44:20|33225.9|33205.9|33224.1|33204.1|33225.9|33205.9|33221.1|33201.1|31
1646127870000|2022-03-01 09:44:30|33223.7|33203.7|33222.8|33202.8|33226.1|33206.1|33222.3|33202.3|22
1646127880000|2022-03-01 09:44:40|33222.5|33202.5|33219.5|33199.5|33222.5|33202.5|33215.6|33195.6|34
1646127890000|2022-03-01 09:44:50|33219.2|33199.2|33220|33200|33223.2|33203.2|33219|33199|26
1646127900000|2022-03-01 09:45:00|33218.4|33198.4|33220.6|33200.6|33222.3|33202.3|33218.4|33198.4|30
1646127910000|2022-03-01 09:45:10|33221.2|33201.2|33219.4|33199.4|33227.5|33207.5|33219.4|33199.4|33
1646127920000|2022-03-01 09:45:20|33223.3|33203.3|33224.2|33204.2|33224.4|33204.4|33221.7|33201.7|34
1646127930000|2022-03-01 09:45:30|33223.9|33203.9|33230.2|33210.2|33230.8|33210.8|33223.1|33203.1|34
1646127940000|2022-03-01 09:45:40|33232.2|33212.2|33228.5|33208.5|33234.3|33214.3|33227|33207|35
1646127950000|2022-03-01 09:45:50|33227.9|33207.9|33227.7|33207.7|33230.6|33210.6|33225.9|33205.9|36
1646127960000|2022-03-01 09:46:00|33228.1|33208.1|33233.1|33213.1|33233.1|33213.1|33226.6|33206.6|33
1646127970000|2022-03-01 09:46:10|33231.4|33211.4|33243.6|33223.6|33245.9|33225.9|33230.5|33210.5|37
1646127980000|2022-03-01 09:46:20|33259.6|33209.6|33247.6|33227.6|33259.6|33232.6|33247|33209.6|35
1646127990000|2022-03-01 09:46:30|33248.5|33228.5|33245.5|33225.5|33254.6|33234.6|33243.9|33223.9|27
1646128000000|2022-03-01 09:46:40|33244|33224|33248.2|33228.2|33248.3|33228.3|33241.7|33221.7|35
1646128010000|2022-03-01 09:46:50|33265.6|33215.6|33257|33237|33265.6|33237.6|33247.2|33214.5|31
1646128020000|2022-03-01 09:47:00|33257.1|33237.1|33254.8|33234.8|33258|33238|33250.6|33230.6|27
1646128030000|2022-03-01 09:47:10|33254.7|33234.7|33255.3|33235.3|33256.7|33236.7|33250.6|33230.6|32
1646128040000|2022-03-01 09:47:20|33256|33236|33252.6|33232.6|33256|33236|33252.6|33232.6|30
1646128050000|2022-03-01 09:47:30|33253.8|33233.8|33252|33232|33254.8|33234.8|33249|33229|35
1646128060000|2022-03-01 09:47:40|33253.5|33233.5|33259.4|33239.4|33261.5|33241.5|33252.3|33232.3|33
1646128070000|2022-03-01 09:47:50|33260.8|33240.8|33264.5|33244.5|33265.2|33245.2|33253.9|33233.9|32
1646128080000|2022-03-01 09:48:00|33262.2|33242.2|33258.3|33238.3|33276.6|33247.7|33256.9|33223.7|40
1646128090000|2022-03-01 09:48:10|33256.1|33236.1|33257.6|33237.6|33277.4|33241.2|33255|33226|34
1646128100000|2022-03-01 09:48:20|33258.1|33238.1|33258.7|33238.7|33261.9|33241.9|33255.9|33235.9|32
1646128110000|2022-03-01 09:48:30|33258.9|33238.9|33260.6|33240.6|33262.7|33242.7|33258.3|33238.3|29
1646128120000|2022-03-01 09:48:40|33262.1|33242.1|33260.2|33240.2|33276.1|33243.5|33257.9|33225.2|29
1646128130000|2022-03-01 09:48:50|33260.9|33240.9|33263.6|33243.6|33278.1|33244|33259.4|33227.6|30
1646128140000|2022-03-01 09:49:00|33263.1|33243.1|33264|33244|33266.4|33246.4|33262.9|33242.9|26
1646128150000|2022-03-01 09:49:10|33264.8|33244.8|33270.2|33250.2|33284.9|33251.3|33264.8|33233.6|32
1646128160000|2022-03-01 09:49:20|33271.4|33251.4|33275.1|33255.1|33276.5|33256.5|33270.2|33250.2|37
1646128170000|2022-03-01 09:49:30|33275.3|33255.3|33276.4|33256.4|33278.7|33258.7|33274|33254|33
1646128180000|2022-03-01 09:49:40|33275.8|33255.8|33278.3|33258.3|33280.1|33260.1|33274.2|33254.2|32
1646128190000|2022-03-01 09:49:50|33278.2|33258.2|33275.8|33255.8|33279.9|33259.9|33274.3|33254.3|32
1646128200000|2022-03-01 09:50:00|33274.9|33254.9|33275.4|33255.4|33276.1|33256.1|33272.6|33252.6|35
1646128210000|2022-03-01 09:50:10|33275.3|33255.3|33278.9|33258.9|33279.4|33259.4|33274.8|33254.8|29
1646128220000|2022-03-01 09:50:20|33278.1|33258.1|33280.2|33260.2|33280.5|33260.5|33276.7|33256.7|29
1646128230000|2022-03-01 09:50:30|33280.5|33260.5|33277.1|33257.1|33280.7|33260.7|33276.9|33256.9|28
1646128240000|2022-03-01 09:50:40|33277|33257|33278.6|33258.6|33279.5|33259.5|33275.8|33255.8|30
1646128250000|2022-03-01 09:50:50|33279.1|33259.1|33277.1|33257.1|33282|33262|33277.1|33257.1|30
1646128260000|2022-03-01 09:51:00|33277.3|33257.3|33280.4|33260.4|33282.5|33262.5|33274.1|33254.1|37
1646128270000|2022-03-01 09:51:10|33280.8|33260.8|33278.8|33258.8|33284.5|33264.5|33275.7|33255.7|34
1646128280000|2022-03-01 09:51:20|33279|33259|33280.4|33260.4|33280.9|33260.9|33275.8|33255.8|31
1646128290000|2022-03-01 09:51:30|33282.6|33262.6|33285.6|33265.6|33285.6|33265.6|33279.9|33259.9|32
1646128300000|2022-03-01 09:51:40|33284.8|33264.8|33278.7|33258.7|33300.4|33265.9|33276.1|33250.4|35
1646128310000|2022-03-01 09:51:50|33293.8|33243.8|33272.2|33252.2|33293.8|33257.1|33271.9|33243.8|34
1646128320000|2022-03-01 09:52:00|33272.6|33252.6|33266.7|33246.7|33277|33257|33266.7|33246.7|31
1646128330000|2022-03-01 09:52:10|33265|33245|33261.4|33241.4|33265.9|33245.9|33260.5|33240.5|36
1646128340000|2022-03-01 09:52:20|33261.5|33241.5|33263.5|33243.5|33278.9|33244.5|33261.4|33228.9|29
1646128350000|2022-03-01 09:52:30|33262.6|33242.6|33263.5|33243.5|33265.4|33245.4|33260.9|33240.9|27
1646128360000|2022-03-01 09:52:40|33263.6|33243.6|33283.8|33233.8|33283.8|33248.7|33263.4|33231.7|27
1646128370000|2022-03-01 09:52:50|33282.1|33232.1|33266.3|33246.3|33282.1|33247.7|33261.9|33232.1|27
1646128380000|2022-03-01 09:53:00|33267|33247|33268.4|33248.4|33284|33250.6|33262.4|33232|34
1646128390000|2022-03-01 09:53:10|33267.9|33247.9|33275.4|33255.4|33290.9|33255.4|33266.5|33240.9|32
1646128400000|2022-03-01 09:53:20|33274.8|33254.8|33277.2|33257.2|33283|33263|33273.8|33253.8|35
1646128410000|2022-03-01 09:53:30|33277.5|33257.5|33281.6|33261.6|33282.2|33262.2|33276.7|33256.7|33
1646128420000|2022-03-01 09:53:40|33281.5|33261.5|33274.4|33254.4|33282|33262|33274.4|33254.4|32
1646128430000|2022-03-01 09:53:50|33274.6|33254.6|33273.3|33253.3|33276.4|33256.4|33271.7|33251.7|28
1646128440000|2022-03-01 09:54:00|33274.3|33254.3|33270.6|33250.6|33275|33255|33270.2|33250.2|30
1646128450000|2022-03-01 09:54:10|33270|33250|33268.5|33248.5|33271.1|33251.1|33268|33248|37
1646128460000|2022-03-01 09:54:20|33269.1|33249.1|33271.2|33251.2|33287.3|33252.8|33268.5|33237.3|34
1646128470000|2022-03-01 09:54:30|33270|33250|33270.8|33250.8|33272.8|33252.8|33268.5|33248.5|39
1646128480000|2022-03-01 09:54:40|33270.7|33250.7|33275.6|33255.6|33292.7|33258.9|33270.4|33242.7|36
1646128490000|2022-03-01 09:54:50|33276|33256|33273.7|33253.7|33276|33256|33273.4|33253.4|21
1646128500000|2022-03-01 09:55:00|33277.2|33257.2|33270|33250|33277.2|33257.2|33270|33250|38
1646128510000|2022-03-01 09:55:10|33269.7|33249.7|33272.6|33252.6|33289.6|33254.2|33268.9|33239.6|33
1646128520000|2022-03-01 09:55:20|33272.7|33252.7|33279.1|33259.1|33280.3|33260.3|33269.9|33249.9|32
1646128530000|2022-03-01 09:55:30|33278.4|33258.4|33279.4|33259.4|33280.9|33260.9|33277|33257|32
1646128540000|2022-03-01 09:55:40|33279.2|33259.2|33284.9|33264.9|33284.9|33264.9|33279.2|33259.2|30
1646128550000|2022-03-01 09:55:50|33284.3|33264.3|33290.3|33270.3|33292.8|33272.8|33284.1|33264.1|33
1646128560000|2022-03-01 09:56:00|33290|33270|33291.3|33271.3|33293.4|33273.4|33289.6|33269.6|24
1646128570000|2022-03-01 09:56:10|33292|33272|33293|33273|33294.1|33274.1|33289.9|33269.9|27
1646128580000|2022-03-01 09:56:20|33292.7|33272.7|33289.4|33269.4|33306.1|33273|33286|33256.1|24
1646128590000|2022-03-01 09:56:30|33289.5|33269.5|33288.5|33268.5|33302.8|33272.4|33287.8|33251.5|31
1646128600000|2022-03-01 09:56:40|33288.2|33268.2|33289|33269|33290|33270|33286|33266|28
1646128610000|2022-03-01 09:56:50|33288.8|33268.8|33280.8|33260.8|33289.6|33269.6|33278.3|33258.3|33
1646128620000|2022-03-01 09:57:00|33283.7|33263.7|33285.6|33265.6|33285.8|33265.8|33281.7|33261.7|33
1646128630000|2022-03-01 09:57:10|33285.3|33265.3|33298.7|33278.7|33298.7|33278.7|33283.2|33263.2|32
1646128640000|2022-03-01 09:57:20|33298.1|33278.1|33305.1|33285.1|33307.9|33287.9|33298.1|33278.1|30
1646128650000|2022-03-01 09:57:30|33305.4|33285.4|33317.4|33297.4|33332.1|33303|33304.8|33281.5|36
1646128660000|2022-03-01 09:57:40|33317.7|33297.7|33310.7|33290.7|33333|33297.7|33310.3|33282.8|34
1646128670000|2022-03-01 09:57:50|33312.2|33292.2|33311.2|33291.2|33326.1|33293.4|33309.1|33274.6|29
1646128680000|2022-03-01 09:58:00|33312.8|33292.8|33311|33291|33313|33293|33310.7|33290.7|33
1646128690000|2022-03-01 09:58:10|33310.8|33290.8|33308|33288|33312.5|33292.5|33308|33288|34
1646128700000|2022-03-01 09:58:20|33308.9|33288.9|33310.9|33290.9|33311.7|33291.7|33308.9|33288.9|30
1646128710000|2022-03-01 09:58:30|33311.2|33291.2|33312.2|33292.2|33313.9|33293.9|33310|33290|26
1646128720000|2022-03-01 09:58:40|33311.6|33291.6|33318.9|33298.9|33318.9|33298.9|33311.6|33291.6|20
1646128730000|2022-03-01 09:58:50|33318.1|33298.1|33318.9|33298.9|33321.2|33301.2|33316.8|33296.8|27
1646128740000|2022-03-01 09:59:00|33319.9|33299.9|33322|33272|33322.3|33299.9|33303.9|33268.2|33
1646128750000|2022-03-01 09:59:10|33321.4|33271.4|33305.4|33285.4|33321.7|33285.4|33304.1|33270.3|30
1646128760000|2022-03-01 09:59:20|33305.2|33285.2|33306.6|33286.6|33322.9|33288.1|33303.9|33270.2|28
1646128770000|2022-03-01 09:59:30|33306.7|33286.7|33307.3|33287.3|33308|33288|33306.7|33286.7|20
1646128780000|2022-03-01 09:59:40|33308.1|33288.1|33305.7|33285.7|33322.8|33288.1|33302.4|33268.7|31
1646128790000|2022-03-01 09:59:50|33321.1|33271.1|33300.9|33280.9|33321.1|33280.9|33297.9|33263.3|31
1646128800000|2022-03-01 10:00:00|33300.1|33280.1|33299.3|33249.3|33303.3|33282.3|33297.5|33249.3|37
1646128810000|2022-03-01 10:00:10|33299.4|33249.4|33279.8|33259.8|33300.4|33266.4|33279|33244.8|33
1646128820000|2022-03-01 10:00:20|33279.5|33259.5|33280.9|33260.9|33280.9|33260.9|33277.7|33257.7|28
1646128830000|2022-03-01 10:00:30|33280.3|33260.3|33278.7|33258.7|33293.4|33263.7|33276.4|33243.4|29
1646128840000|2022-03-01 10:00:40|33277.7|33257.7|33289.6|33239.6|33292.6|33258.2|33272.5|33239.6|36
1646128850000|2022-03-01 10:00:50|33290.2|33240.2|33273.6|33253.6|33290.2|33255.7|33271.3|33240.2|37
1646128860000|2022-03-01 10:01:00|33274.4|33254.4|33277.5|33257.5|33278.5|33258.5|33271.5|33251.5|34
1646128870000|2022-03-01 10:01:10|33277.7|33257.7|33287.3|33267.3|33304.3|33271.6|33276.7|33251.7|35
1646128880000|2022-03-01 10:01:20|33287.2|33267.2|33289.9|33269.9|33291.4|33271.4|33287.2|33267.2|26
1646128890000|2022-03-01 10:01:30|33288.6|33268.6|33287.9|33267.9|33290.6|33270.6|33286.5|33266.5|26
1646128900000|2022-03-01 10:01:40|33287.2|33267.2|33286|33266|33288.8|33268.8|33285.5|33265.5|28
1646128910000|2022-03-01 10:01:50|33285.5|33265.5|33286.9|33266.9|33302.9|33267.6|33283.5|33246.9|35
1646128920000|2022-03-01 10:02:00|33287|33267|33287.2|33267.2|33301|33268.1|33284.2|33251|36
1646128930000|2022-03-01 10:02:10|33288|33268|33288|33268|33301.8|33268|33284.8|33248.1|24
1646128940000|2022-03-01 10:02:20|33290.3|33270.3|33307.6|33257.6|33307.6|33274.4|33287.3|33255.4|33
1646128950000|2022-03-01 10:02:30|33291.5|33271.5|33290.6|33270.6|33309|33273.9|33289|33254.5|33
1646128960000|2022-03-01 10:02:40|33290.4|33270.4|33290.3|33270.3|33291.3|33271.3|33288.3|33268.3|26
1646128970000|2022-03-01 10:02:50|33289.5|33269.5|33289.7|33269.7|33290.2|33270.2|33288.1|33268.1|26
1646128980000|2022-03-01 10:03:00|33289.6|33269.6|33281.9|33261.9|33300.8|33270.2|33280|33247|30
1646128990000|2022-03-01 10:03:10|33282.1|33262.1|33278|33258|33295.5|33266.3|33273.7|33240|26
1646129000000|2022-03-01 10:03:20|33278.3|33258.3|33292|33242|33294.6|33259.6|33276.5|33241.5|30
1646129010000|2022-03-01 10:03:30|33293.8|33243.8|33296|33246|33298.8|33248.8|33292.2|33242.2|32
1646129020000|2022-03-01 10:03:40|33295.4|33245.4|33291|33241|33295.6|33245.6|33289.2|33239.2|34
1646129030000|2022-03-01 10:03:50|33289.8|33239.8|33292.9|33242.9|33292.9|33242.9|33288.4|33238.4|32
1646129040000|2022-03-01 10:04:00|33292.6|33242.6|33295.3|33245.3|33295.3|33260.4|33277.9|33239.9|26
1646129050000|2022-03-01 10:04:10|33295.1|33245.1|33277.6|33257.6|33295.1|33258.4|33273.7|33245.1|28
1646129060000|2022-03-01 10:04:20|33293.1|33243.1|33278.9|33258.9|33293.1|33258.9|33273.8|33243.1|30
1646129070000|2022-03-01 10:04:30|33278.7|33258.7|33274.9|33254.9|33295.4|33261.5|33274.3|33245|35
1646129080000|2022-03-01 10:04:40|33281.2|33261.2|33276.5|33256.5|33281.2|33261.2|33276.5|33256.5|34
1646129090000|2022-03-01 10:04:50|33277.2|33257.2|33282.3|33262.3|33285|33265|33276|33256|35
1646129100000|2022-03-01 10:05:00|33282.7|33262.7|33281|33261|33282.7|33262.7|33278.2|33258.2|35
1646129110000|2022-03-01 10:05:10|33282.9|33262.9|33278.9|33258.9|33293.4|33266.1|33277.6|33243.4|28
1646129120000|2022-03-01 10:05:20|33279.6|33259.6|33288|33238|33293.8|33259.6|33275.6|33238|31
1646129130000|2022-03-01 10:05:30|33272.6|33252.6|33274.6|33254.6|33294.4|33257.2|33272|33239.9|31
1646129140000|2022-03-01 10:05:40|33292.7|33242.7|33288.5|33238.5|33292.7|33254.4|33273.7|33233.3|35
1646129150000|2022-03-01 10:05:50|33288.4|33238.4|33265.3|33245.3|33288.8|33252.1|33263.9|33226.2|30
1646129160000|2022-03-01 10:06:00|33280.8|33230.8|33284.6|33234.6|33285|33251|33263.6|33230.8|28
1646129170000|2022-03-01 10:06:10|33283.8|33233.8|33305.2|33255.2|33307.1|33257.1|33272.7|33233.8|34
1646129180000|2022-03-01 10:06:20|33306.5|33256.5|33305.2|33255.2|33312.8|33275.7|33291.6|33254.6|34
1646129190000|2022-03-01 10:06:30|33304.7|33254.7|33307.2|33257.2|33307.2|33257.2|33304|33254|18
1646129200000|2022-03-01 10:06:40|33307|33257|33284.5|33264.5|33307|33269.3|33284.2|33247.9|30
1646129210000|2022-03-01 10:06:50|33284.7|33264.7|33289.6|33269.6|33303.3|33269.9|33283.9|33251.1|31
1646129220000|2022-03-01 10:07:00|33289.1|33269.1|33304.1|33254.1|33307.9|33271.6|33289.1|33253.8|29
1646129230000|2022-03-01 10:07:10|33303.9|33253.9|33291|33271|33307.7|33271.6|33289.7|33253.6|30
1646129240000|2022-03-01 10:07:20|33291.2|33271.2|33286.6|33266.6|33305|33271.3|33286.6|33252.2|32
1646129250000|2022-03-01 10:07:30|33286.8|33266.8|33297.5|33277.5|33310.5|33277.8|33282.9|33247.9|40
1646129260000|2022-03-01 10:07:40|33296.7|33276.7|33304|33284|33317.4|33285.1|33296.1|33265.6|31
1646129270000|2022-03-01 10:07:50|33304.2|33284.2|33310.6|33290.6|33326.3|33291.9|33304.1|33272.8|32
1646129280000|2022-03-01 10:08:00|33310.1|33290.1|33329.2|33279.2|33331.4|33292.5|33310.1|33266.4|38
1646129290000|2022-03-01 10:08:10|33330|33280|33328.5|33308.5|33340.8|33308.5|33317.3|33274.6|39
1646129300000|2022-03-01 10:08:20|33329.5|33309.5|33369.8|33319.8|33370.8|33320.8|33329.5|33298.5|39
1646129310000|2022-03-01 10:08:30|33368|33318|33443.5|33323.5|33482.6|33362.6|33367.8|33300.1|38
1646129320000|2022-03-01 10:08:40|33442.5|33322.5|33460.2|33356.9|33460.2|33366.7|33431.2|33312.7|33
1646129330000|2022-03-01 10:08:50|33454|33367.2|33437.9|33381.7|33465.1|33385.5|33434.7|33355.1|38
1646129340000|2022-03-01 10:09:00|33436.1|33382.3|33484.6|33401|33488.8|33407.7|33434|33378.7|38
1646129350000|2022-03-01 10:09:10|33483.4|33402|33484|33401.5|33491.5|33410.5|33463.8|33390.5|36
1646129360000|2022-03-01 10:09:20|33486.3|33398.9|33487|33437|33500.3|33448|33483.7|33398.9|40
1646129370000|2022-03-01 10:09:30|33490.8|33434.8|33473.5|33423.5|33493.2|33439.9|33459.9|33422.7|40
1646129380000|2022-03-01 10:09:40|33458.4|33438.4|33487.8|33435.4|33491.9|33447.5|33456.7|33422.3|37
1646129390000|2022-03-01 10:09:50|33494.7|33432.6|33494.4|33444.4|33495.9|33456.3|33467.2|33430.9|38
1646129400000|2022-03-01 10:10:00|33493.7|33443.7|33468.1|33448.1|33494.8|33458.4|33463.9|33433.8|36
1646129410000|2022-03-01 10:10:10|33464.1|33444.1|33465.7|33445.7|33483.4|33448.2|33463.5|33429.2|35
1646129420000|2022-03-01 10:10:20|33463.2|33443.2|33461.6|33441.6|33463.7|33443.7|33459.1|33439.1|34
1646129430000|2022-03-01 10:10:30|33461.9|33441.9|33459|33439|33461.9|33441.9|33456.8|33436.8|35
1646129440000|2022-03-01 10:10:40|33457.9|33437.9|33465.9|33445.9|33469.1|33449.1|33457.9|33437.9|33
1646129450000|2022-03-01 10:10:50|33465.7|33445.7|33468.5|33448.5|33468.5|33448.5|33463.7|33443.7|29
1646129460000|2022-03-01 10:11:00|33468.1|33448.1|33471.6|33451.6|33472.5|33452.5|33468.1|33448.1|34
1646129470000|2022-03-01 10:11:10|33471.4|33451.4|33471.5|33451.5|33475.4|33455.4|33469.7|33449.7|29
1646129480000|2022-03-01 10:11:20|33471|33451|33461|33411|33472.3|33452.3|33461|33411|31
1646129490000|2022-03-01 10:11:30|33466.2|33416.2|33457.7|33407.7|33468.2|33416.2|33456.8|33403.1|40
1646129500000|2022-03-01 10:11:40|33457.6|33407.6|33458.9|33408.9|33461.9|33429|33441.2|33406.6|38
1646129510000|2022-03-01 10:11:50|33461.6|33411.6|33444|33424|33461.9|33427.2|33444|33408|35
1646129520000|2022-03-01 10:12:00|33443.9|33423.9|33443.5|33423.5|33461.2|33427.7|33440|33406.5|36
1646129530000|2022-03-01 10:12:10|33443.9|33423.9|33451.2|33431.2|33453|33433|33442.5|33422.5|37
1646129540000|2022-03-01 10:12:20|33448.2|33428.2|33455.2|33435.2|33465.6|33438.4|33448.2|33415.6|36
1646129550000|2022-03-01 10:12:30|33454.6|33434.6|33450.1|33430.1|33455.3|33435.3|33449.6|33429.6|33
1646129560000|2022-03-01 10:12:40|33452|33432|33450.8|33430.8|33461.2|33432.4|33444.5|33411.2|35
1646129570000|2022-03-01 10:12:50|33452.4|33432.4|33456.9|33436.9|33460.8|33440.8|33452.2|33432.2|37
1646129580000|2022-03-01 10:13:00|33456.6|33436.6|33454.8|33434.8|33456.6|33436.6|33451.8|33431.8|33
1646129590000|2022-03-01 10:13:10|33454.5|33434.5|33466.3|33446.3|33466.3|33446.3|33452.5|33432.5|35
1646129600000|2022-03-01 10:13:20|33466.1|33446.1|33465.5|33445.5|33467.5|33447.5|33464.6|33444.6|35
1646129610000|2022-03-01 10:13:30|33465.7|33445.7|33465.1|33445.1|33466.2|33446.2|33464.7|33444.7|31
1646129620000|2022-03-01 10:13:40|33465.2|33445.2|33487.5|33467.5|33489|33469|33465.2|33429.9|29
1646129630000|2022-03-01 10:13:50|33486.6|33466.6|33490.9|33470.9|33505.4|33473.3|33486.6|33455.4|33
1646129640000|2022-03-01 10:14:00|33490.5|33470.5|33516.7|33466.7|33517.6|33477.2|33490.5|33456.7|37
1646129650000|2022-03-01 10:14:10|33514.8|33464.8|33519.3|33469.3|33525.1|33472.5|33514.8|33464.8|35
1646129660000|2022-03-01 10:14:20|33520.6|33469.7|33519|33469|33523.3|33473.3|33518.4|33467.9|35
1646129670000|2022-03-01 10:14:30|33520.7|33470.7|33521.1|33471.1|33524.9|33473.3|33517.8|33467.8|34
1646129680000|2022-03-01 10:14:40|33520.8|33470.8|33530.6|33480.6|33537.2|33500.1|33513.7|33466.6|36
1646129690000|2022-03-01 10:14:50|33532.1|33482.1|33526.8|33476.8|33536.8|33486.8|33525.7|33475.7|35
1646129700000|2022-03-01 10:15:00|33526.3|33476.3|33526.5|33476.5|33528.7|33478.7|33525.5|33475.2|33
1646129710000|2022-03-01 10:15:10|33526.6|33476.6|33518.1|33468.1|33528.4|33488.8|33501.1|33466.8|30
1646129720000|2022-03-01 10:15:20|33503.8|33483.8|33522.2|33472.2|33522.5|33483.8|33503.4|33468.2|34
1646129730000|2022-03-01 10:15:30|33524|33474|33528.2|33478.2|33528.8|33478.8|33522.1|33472.1|31
1646129740000|2022-03-01 10:15:40|33528.3|33478.3|33525|33475|33528.3|33493.4|33511.2|33473.9|31
1646129750000|2022-03-01 10:15:50|33524.8|33474.8|33513.3|33493.3|33525.9|33493.3|33512.4|33473.4|30
1646129760000|2022-03-01 10:16:00|33514|33494|33510.4|33490.4|33527.2|33494|33508.9|33472.4|33
1646129770000|2022-03-01 10:16:10|33510.6|33490.6|33529.7|33479.7|33531.2|33498.4|33507.8|33473.1|37
1646129780000|2022-03-01 10:16:20|33529.8|33479.8|33530.2|33480.2|33531.8|33494.2|33509.8|33474.3|37
1646129790000|2022-03-01 10:16:30|33530.1|33480.1|33517.6|33467.6|33530.6|33495.2|33509|33460.8|36
1646129800000|2022-03-01 10:16:40|33517.2|33467.2|33509.7|33458.6|33517.9|33467.9|33509.7|33458.6|33
1646129810000|2022-03-01 10:16:50|33508.7|33458.7|33503.2|33453.2|33510.1|33460.1|33501.9|33451|33
1646129820000|2022-03-01 10:17:00|33504.4|33452.6|33503.1|33451.4|33506.2|33455.8|33502.2|33450.7|32
1646129830000|2022-03-01 10:17:10|33503.8|33451.5|33507|33456.1|33507.3|33457.3|33502.1|33450.6|25
1646129840000|2022-03-01 10:17:20|33506.5|33456.5|33506.8|33456.8|33511.7|33472.7|33492.2|33456.2|30
1646129850000|2022-03-01 10:17:30|33509.8|33459.8|33507.5|33457.5|33509.8|33473.5|33492.1|33456|29
1646129860000|2022-03-01 10:17:40|33507.6|33457.6|33507.9|33457.9|33509.1|33473.8|33493.6|33456.6|29
1646129870000|2022-03-01 10:17:50|33507.5|33457.5|33510.8|33460.8|33512.4|33474.6|33494.6|33456|35
1646129880000|2022-03-01 10:18:00|33510.4|33460.4|33513.3|33463.3|33513.3|33463.3|33509.1|33459.1|35
1646129890000|2022-03-01 10:18:10|33511.9|33461.9|33510.8|33460.8|33512.2|33462.2|33509.8|33459.8|25
1646129900000|2022-03-01 10:18:20|33510.4|33460.4|33510.8|33460.8|33519.4|33480.5|33499.4|33460|36
1646129910000|2022-03-01 10:18:30|33499.5|33479.5|33498.3|33478.3|33516.4|33481|33497.5|33461|32
1646129920000|2022-03-01 10:18:40|33498|33478|33496.1|33476.1|33515.1|33480.9|33492.2|33462.2|34
1646129930000|2022-03-01 10:18:50|33496.3|33476.3|33499.6|33479.6|33501.6|33481.6|33496.1|33476.1|33
1646129940000|2022-03-01 10:19:00|33500.2|33480.2|33499.9|33479.9|33501.7|33481.7|33497.6|33477.6|36
1646129950000|2022-03-01 10:19:10|33499.7|33479.7|33509.1|33459.1|33515|33481.4|33496|33459.1|34
1646129960000|2022-03-01 10:19:20|33508.8|33458.8|33513.8|33463.8|33513.8|33463.8|33508.7|33458.7|30
1646129970000|2022-03-01 10:19:30|33513.5|33463.5|33514.4|33464.4|33515.6|33465.6|33512.9|33462.9|24
1646129980000|2022-03-01 10:19:40|33514.2|33464.2|33510.2|33459.4|33516.8|33466.8|33510.2|33459.4|37
1646129990000|2022-03-01 10:19:50|33510.4|33460.4|33512.6|33462.6|33513.3|33463.3|33510.1|33459.5|30
1646130000000|2022-03-01 10:20:00|33512|33462|33514.3|33454.3|33514.3|33462.1|33508|33453.3|29
1646130010000|2022-03-01 10:20:10|33514.7|33453.8|33509.6|33459.5|33514.7|33460.4|33507.2|33453.8|23
1646130020000|2022-03-01 10:20:20|33509.9|33459.7|33510.4|33458.4|33510.7|33460.7|33508|33457.6|22
1646130030000|2022-03-01 10:20:30|33510.1|33457.6|33497.3|33447.3|33512.7|33457.8|33497.3|33447.3|30
1646130040000|2022-03-01 10:20:40|33498.9|33448.9|33503.5|33453.5|33505.2|33455.2|33494.1|33441.5|33
1646130050000|2022-03-01 10:20:50|33503.4|33453.4|33487|33467|33505.5|33467|33483.6|33451.2|33
1646130060000|2022-03-01 10:21:00|33487.2|33467.2|33503.7|33483.7|33519.5|33484.1|33486.7|33453.5|34
1646130070000|2022-03-01 10:21:10|33504|33484|33502.8|33482.8|33508.5|33488.5|33502.8|33482.8|20
1646130080000|2022-03-01 10:21:20|33502.9|33482.9|33505|33485|33505|33485|33499.4|33479.4|25
1646130090000|2022-03-01 10:21:30|33501.1|33481.1|33504|33484|33504.2|33484.2|33497.6|33477.6|31
1646130100000|2022-03-01 10:21:40|33503.9|33483.9|33507.4|33487.4|33508.1|33488.1|33503.9|33483.9|33
1646130110000|2022-03-01 10:21:50|33506.2|33486.2|33509.2|33489.2|33511.1|33491.1|33504.3|33484.3|30
1646130120000|2022-03-01 10:22:00|33508.4|33488.4|33509.5|33489.5|33510.6|33490.6|33506.2|33486.2|34
1646130130000|2022-03-01 10:22:10|33508.1|33488.1|33507|33487|33509|33489|33505.1|33485.1|36
1646130140000|2022-03-01 10:22:20|33507.3|33487.3|33507.4|33487.4|33512|33492|33507.2|33487.2|37
1646130150000|2022-03-01 10:22:30|33508.2|33488.2|33512|33492|33512.7|33492.7|33507.6|33487.6|27
1646130160000|2022-03-01 10:22:40|33512.7|33492.7|33508.5|33488.5|33512.7|33492.7|33507.7|33487.7|33
1646130170000|2022-03-01 10:22:50|33508.2|33488.2|33512.9|33492.9|33514.3|33494.3|33508.2|33488.2|30
1646130180000|2022-03-01 10:23:00|33513.7|33493.7|33512.8|33492.8|33515.6|33495.6|33511.9|33491.9|33
1646130190000|2022-03-01 10:23:10|33512.9|33492.9|33509.2|33489.2|33517.1|33497.1|33509.2|33489.2|30
1646130200000|2022-03-01 10:23:20|33509.9|33489.9|33511|33491|33515.2|33495.2|33509.8|33489.8|35
1646130210000|2022-03-01 10:23:30|33511.1|33491.1|33511.5|33491.5|33512.3|33492.3|33510.3|33490.3|22
1646130220000|2022-03-01 10:23:40|33510.5|33490.5|33510.5|33490.5|33511.7|33491.7|33509.5|33489.5|29
1646130230000|2022-03-01 10:23:50|33512.1|33492.1|33512.5|33492.5|33513.3|33493.3|33512.1|33492.1|27
1646130240000|2022-03-01 10:24:00|33514|33494|33502.8|33482.8|33514.4|33494.4|33500.3|33480.3|32
1646130250000|2022-03-01 10:24:10|33501.9|33481.9|33501.4|33481.4|33504|33484|33500.1|33480.1|29
1646130260000|2022-03-01 10:24:20|33500.9|33480.9|33502.1|33482.1|33502.7|33482.7|33500.3|33480.3|24
1646130270000|2022-03-01 10:24:30|33501.9|33481.9|33502.9|33482.9|33503.8|33483.8|33499.9|33479.9|30
1646130280000|2022-03-01 10:24:40|33502.3|33482.3|33498.9|33478.9|33504.1|33484.1|33498.4|33478.4|25
1646130290000|2022-03-01 10:24:50|33499.5|33479.5|33501.1|33481.1|33501.3|33481.3|33498.7|33478.7|24
1646130300000|2022-03-01 10:25:00|33501.2|33481.2|33503.5|33453.5|33511.9|33481.4|33498.1|33449.2|34
1646130310000|2022-03-01 10:25:10|33504.1|33453|33505.2|33454.8|33508.1|33455.6|33504.1|33452.8|34
1646130320000|2022-03-01 10:25:20|33506|33455.2|33504.3|33453.9|33506.9|33455.8|33503.4|33452.8|26
1646130330000|2022-03-01 10:25:30|33505.4|33453.8|33500.7|33450.7|33505.4|33453.8|33500.7|33450|25
1646130340000|2022-03-01 10:25:40|33501.6|33451.6|33506.5|33456.5|33506.7|33456.7|33499.2|33449.2|32
1646130350000|2022-03-01 10:25:50|33507.5|33454.8|33505.5|33455.5|33508|33456|33504.2|33453.7|30
1646130360000|2022-03-01 10:26:00|33505.2|33455.2|33502.4|33449.3|33510.6|33455.7|33501.5|33449|38
1646130370000|2022-03-01 10:26:10|33502.1|33448.8|33500.2|33450.2|33504.2|33450.8|33498.6|33447.8|30
1646130380000|2022-03-01 10:26:20|33500.5|33450.5|33504.5|33454.5|33508.2|33455.1|33499.9|33449.2|38
1646130390000|2022-03-01 10:26:30|33504.6|33454.6|33505.4|33455.4|33508.1|33456.7|33502.1|33448.4|37
1646130400000|2022-03-01 10:26:40|33505.5|33455.5|33505.2|33454.2|33506.5|33455.5|33499.7|33449.7|37
1646130410000|2022-03-01 10:26:50|33505.9|33455.2|33511.2|33461.2|33511.4|33461.2|33505.1|33451.4|23
1646130420000|2022-03-01 10:27:00|33510.9|33460.9|33509.2|33459.2|33512.9|33462.9|33507.1|33457.1|33
1646130430000|2022-03-01 10:27:10|33502.9|33452.9|33496.6|33446.6|33508.7|33456.4|33495.7|33445.7|33
1646130440000|2022-03-01 10:27:20|33497|33447|33495.9|33445.9|33497.4|33447.4|33495.7|33445.5|27
1646130450000|2022-03-01 10:27:30|33496.9|33446.9|33497.6|33447.6|33499|33449|33496.1|33446.1|27
1646130460000|2022-03-01 10:27:40|33497.5|33447.5|33487.1|33467.1|33502.7|33467.8|33487|33447.2|26
1646130470000|2022-03-01 10:27:50|33488.1|33468.1|33502.7|33452.7|33504.9|33470|33487.5|33452.5|29
1646130480000|2022-03-01 10:28:00|33504.1|33454.1|33489.4|33469.4|33504.3|33471.3|33487.3|33452.6|34
1646130490000|2022-03-01 10:28:10|33489.7|33469.7|33491.4|33441.4|33497.4|33470.1|33486.2|33438.8|34
1646130500000|2022-03-01 10:28:20|33491.5|33441.5|33495.3|33445.3|33495.3|33445.3|33489.8|33439.8|38
1646130510000|2022-03-01 10:28:30|33495.4|33445.4|33491.1|33441.1|33495.4|33455.8|33475.8|33437.8|28
1646130520000|2022-03-01 10:28:40|33489.7|33439.7|33490.7|33440.7|33495|33460.3|33473.1|33438.1|33
1646130530000|2022-03-01 10:28:50|33490.2|33440.2|33486.5|33436.5|33496.6|33461.6|33478.9|33435.7|36
1646130540000|2022-03-01 10:29:00|33484.8|33434.8|33485.9|33435.9|33487.1|33436.8|33481.6|33431.6|29
1646130550000|2022-03-01 10:29:10|33486.4|33435.4|33483.8|33433.8|33490.6|33438.2|33483.6|33432.2|27
1646130560000|2022-03-01 10:29:20|33485.1|33435.1|33487.7|33437.7|33494.7|33441.2|33483|33433|31
1646130570000|2022-03-01 10:29:30|33486.9|33436.9|33486.9|33436.9|33497.6|33443.2|33485.2|33435.2|32
1646130580000|2022-03-01 10:29:40|33486.8|33436.8|33489.6|33439.6|33492.6|33440.8|33484.6|33434.6|33
1646130590000|2022-03-01 10:29:50|33489.3|33439.3|33494.1|33444.1|33494.1|33444.1|33488.6|33438.6|36
1646130600000|2022-03-01 10:30:00|33493.7|33443.7|33475.1|33455.1|33495.1|33459.4|33472.3|33441.9|37
1646130610000|2022-03-01 10:30:10|33475|33455|33485.9|33465.9|33498.2|33466|33474|33446.6|36
1646130620000|2022-03-01 10:30:20|33485|33465|33507.3|33457.3|33509.4|33473.5|33481.2|33454.2|38
1646130630000|2022-03-01 10:30:30|33507|33457|33507.9|33457.9|33511.3|33475.2|33491|33456.8|32
1646130640000|2022-03-01 10:30:40|33508.2|33458.2|33485.5|33465.5|33508.2|33470.7|33482.4|33450|38
1646130650000|2022-03-01 10:30:50|33485.2|33465.2|33483.3|33463.3|33501.6|33465.4|33483|33449.4|32
1646130660000|2022-03-01 10:31:00|33482.7|33462.7|33483.9|33463.9|33483.9|33463.9|33479.8|33459.8|30
1646130670000|2022-03-01 10:31:10|33484.5|33464.5|33487.2|33467.2|33502.9|33467.8|33483.6|33451.3|23
1646130680000|2022-03-01 10:31:20|33487.4|33467.4|33485|33465|33487.7|33467.7|33482.6|33462.6|35
1646130690000|2022-03-01 10:31:30|33484.7|33464.7|33481.2|33461.2|33484.7|33464.7|33481|33461|32
1646130700000|2022-03-01 10:31:40|33481.4|33461.4|33483.4|33463.4|33483.7|33463.7|33481.4|33461.4|28
1646130710000|2022-03-01 10:31:50|33483.3|33463.3|33502.4|33452.4|33502.4|33466.2|33480.9|33450|23
1646130720000|2022-03-01 10:32:00|33500.6|33450.6|33479.9|33459.9|33500.7|33465.1|33479.7|33446.7|34
1646130730000|2022-03-01 10:32:10|33480.4|33460.4|33489.8|33439.8|33490.6|33460.4|33470.3|33435.9|35
1646130740000|2022-03-01 10:32:20|33490|33440|33477.7|33457.7|33491.6|33458.4|33475.7|33439.6|31
1646130750000|2022-03-01 10:32:30|33477.9|33457.9|33492.1|33442.1|33494|33457.9|33477.9|33437.4|34
1646130760000|2022-03-01 10:32:40|33491.5|33441.5|33489.4|33439.4|33491.5|33441.5|33487.6|33437.6|31
1646130770000|2022-03-01 10:32:50|33489.7|33439.7|33469.6|33449.6|33489.7|33453|33468.9|33435.1|34
1646130780000|2022-03-01 10:33:00|33469.7|33449.7|33486.2|33436.2|33490.9|33453|33469.7|33435.9|32
1646130790000|2022-03-01 10:33:10|33485.6|33435.6|33485.9|33435.9|33489.5|33439.5|33484.7|33434.7|31
1646130800000|2022-03-01 10:33:20|33486.9|33436.9|33489.6|33439.6|33489.6|33453|33468.9|33435.2|34
1646130810000|2022-03-01 10:33:30|33474.4|33454.4|33494.3|33444.3|33494.4|33459.2|33474.4|33440.5|37
1646130820000|2022-03-01 10:33:40|33495.5|33445.5|33495.6|33445.6|33498.8|33460.8|33478.7|33444.5|35
1646130830000|2022-03-01 10:33:50|33496.4|33446.4|33498.5|33448.5|33500.8|33466.1|33481|33446.4|36
1646130840000|2022-03-01 10:34:00|33484.7|33464.7|33480.4|33460.4|33500.8|33464.7|33479.5|33442.3|36
1646130850000|2022-03-01 10:34:10|33481|33461|33498.7|33448.7|33501.6|33467.3|33481|33448.2|33
1646130860000|2022-03-01 10:34:20|33499.3|33449.3|33482.3|33462.3|33500.4|33466|33481.3|33447.4|30
1646130870000|2022-03-01 10:34:30|33482.8|33462.8|33478.2|33458.2|33495.3|33463|33477.4|33444.7|33
1646130880000|2022-03-01 10:34:40|33477.5|33457.5|33476.1|33456.1|33491|33457.8|33475|33437.9|28
1646130890000|2022-03-01 10:34:50|33477.1|33457.1|33477|33457|33477.7|33457.7|33475.6|33455.6|29
1646130900000|2022-03-01 10:35:00|33479.1|33459.1|33495.2|33445.2|33495.4|33460.3|33477|33441.5|32
1646130910000|2022-03-01 10:35:10|33494.9|33444.9|33503.2|33453.2|33504.9|33454.9|33494.9|33444.9|31
1646130920000|2022-03-01 10:35:20|33503|33453|33505.6|33455.6|33508|33458|33501.3|33451.3|40
1646130930000|2022-03-01 10:35:30|33505.7|33455.7|33507.3|33457.3|33507.3|33457.3|33504.4|33454.4|30
1646130940000|2022-03-01 10:35:40|33507.4|33457.4|33508|33458|33508.5|33458.5|33505.2|33455.2|25
1646130950000|2022-03-01 10:35:50|33508.7|33458.7|33512|33462|33513.9|33463.9|33508.7|33458.7|31
1646130960000|2022-03-01 10:36:00|33511.8|33461.8|33507.1|33457.1|33511.8|33461.8|33506.7|33456.7|32
1646130970000|2022-03-01 10:36:10|33507.3|33457.3|33505.2|33455.2|33507.3|33457.3|33504.9|33454.9|30
1646130980000|2022-03-01 10:36:20|33505.4|33455.4|33511.6|33461.6|33511.6|33461.6|33505|33455|31
1646130990000|2022-03-01 10:36:30|33511.5|33461.5|33511.7|33461.7|33513.3|33463.3|33511.4|33461.4|29
1646131000000|2022-03-01 10:36:40|33511.8|33461.8|33529.7|33479.7|33538.7|33484.6|33511.5|33461.5|28
1646131010000|2022-03-01 10:36:50|33536.6|33486.6|33533.5|33476|33536.6|33486.6|33528.8|33475.3|33
1646131020000|2022-03-01 10:37:00|33531.8|33477.8|33533.5|33483.5|33536.5|33485.9|33531.8|33475.2|26
1646131030000|2022-03-01 10:37:10|33532.1|33482.1|33531.4|33481.4|33534.5|33484.5|33530.6|33480.6|27
1646131040000|2022-03-01 10:37:20|33531.2|33481.2|33530.8|33480.8|33542.9|33485.3|33527.1|33477.1|36
1646131050000|2022-03-01 10:37:30|33531.4|33481.4|33535.8|33481.4|33538.1|33488.1|33530|33480|37
1646131060000|2022-03-01 10:37:40|33535.3|33482.1|33525|33475|33535.3|33484.9|33525|33472.9|36
1646131070000|2022-03-01 10:37:50|33526.5|33473.8|33525.1|33475.1|33527.1|33477.1|33523.8|33473.8|31
1646131080000|2022-03-01 10:38:00|33525|33475|33526|33476|33528.7|33478.7|33524.1|33474.1|34
1646131090000|2022-03-01 10:38:10|33526.4|33476.4|33526.5|33475.7|33530.3|33476.6|33521.4|33471.4|37
1646131100000|2022-03-01 10:38:20|33526.4|33475.6|33519.7|33469.4|33526.9|33475.6|33518.4|33467.2|31
1646131110000|2022-03-01 10:38:30|33518.9|33468.7|33519.5|33469.5|33521.9|33470.6|33518.5|33466.8|23
1646131120000|2022-03-01 10:38:40|33520.3|33470.3|33514.1|33463.6|33522.3|33472.3|33513|33463|35
1646131130000|2022-03-01 10:38:50|33513.8|33463.8|33524.4|33474.4|33528.1|33488|33503.9|33463|39
1646131140000|2022-03-01 10:39:00|33528.9|33468.8|33523.5|33473.5|33529|33475.1|33522.1|33466.7|31
1646131150000|2022-03-01 10:39:10|33523.4|33473.4|33522.3|33465|33524.1|33473.4|33521.2|33465|28
1646131160000|2022-03-01 10:39:20|33523.1|33465.5|33525.2|33475.2|33527.8|33477.8|33523|33465.5|28
1646131170000|2022-03-01 10:39:30|33524.5|33474.5|33523.4|33471.5|33529.2|33479.2|33522.6|33470.4|33
1646131180000|2022-03-01 10:39:40|33519.9|33468.4|33513|33463|33520.9|33470.2|33512.2|33462|30
1646131190000|2022-03-01 10:39:50|33513.3|33463.3|33519.3|33469.3|33521.4|33470.6|33513.3|33463.3|34
1646131200000|2022-03-01 10:40:00|33520.7|33465.9|33523.7|33471.2|33525.1|33472.9|33519.2|33465.9|35
1646131210000|2022-03-01 10:40:10|33524.5|33473.6|33518.4|33467|33527.4|33476.2|33518.4|33467|28
1646131220000|2022-03-01 10:40:20|33519|33468.3|33520.6|33469|33520.9|33470.3|33518.7|33464.5|21
1646131230000|2022-03-01 10:40:30|33520.7|33470.1|33516.9|33464.4|33520.7|33470.4|33516.9|33464.4|31
1646131240000|2022-03-01 10:40:40|33516.6|33464|33521.4|33471.4|33521.4|33471.4|33516.3|33462.7|24
1646131250000|2022-03-01 10:40:50|33520.8|33470.8|33518.3|33468.3|33520.8|33470.8|33518.3|33468.3|18
1646131260000|2022-03-01 10:41:00|33517.3|33462.6|33518.5|33465.7|33519.2|33466.6|33515.9|33461.2|36
1646131270000|2022-03-01 10:41:10|33518.4|33465.5|33518|33464.6|33518.4|33465.5|33517.2|33462.8|27
1646131280000|2022-03-01 10:41:20|33518.4|33464.1|33518.8|33468.6|33519.2|33469.2|33517.8|33461.2|23
1646131290000|2022-03-01 10:41:30|33519.1|33468.7|33521.7|33465.5|33522.1|33470.7|33519.1|33463.4|23
1646131300000|2022-03-01 10:41:40|33521.4|33467.1|33519.4|33469.4|33521.4|33469.7|33517.3|33462.4|26
1646131310000|2022-03-01 10:41:50|33518.8|33468.8|33517.1|33467.1|33518.8|33468.8|33516.1|33466.1|31
1646131320000|2022-03-01 10:42:00|33517.3|33467.3|33515.1|33465.1|33517.3|33467.3|33513.9|33463.9|26
1646131330000|2022-03-01 10:42:10|33514.7|33464.7|33511.1|33460.3|33515.8|33465.8|33511.1|33460.3|23
1646131340000|2022-03-01 10:42:20|33512.1|33458.3|33512|33459.9|33514.5|33464.5|33510.9|33458.3|29
1646131350000|2022-03-01 10:42:30|33511.4|33460|33513.4|33463.4|33516.4|33464.8|33511.4|33459.6|29
1646131360000|2022-03-01 10:42:40|33514.2|33460.4|33518.7|33468.7|33518.7|33468.7|33512.4|33460.1|26
1646131370000|2022-03-01 10:42:50|33517|33466.3|33519.4|33460.9|33521.4|33467|33515.3|33459.8|30
1646131380000|2022-03-01 10:43:00|33519.6|33461.1|33507.3|33457.3|33521.9|33463|33506.8|33454.8|38
1646131390000|2022-03-01 10:43:10|33507|33457|33510|33460|33510|33471.6|33490.2|33453.1|38
1646131400000|2022-03-01 10:43:20|33513.5|33463.5|33510|33460|33514|33464|33510|33460|31
1646131410000|2022-03-01 10:43:30|33510.1|33460.1|33501.8|33451.8|33510.1|33467.1|33487.1|33449.6|40
1646131420000|2022-03-01 10:43:40|33502.1|33452.1|33504.3|33454.3|33505.9|33455.9|33500.7|33450.7|39
1646131430000|2022-03-01 10:43:50|33503.8|33453.8|33503.4|33453.4|33504.7|33454.7|33500.4|33450.4|29
1646131440000|2022-03-01 10:44:00|33502.9|33452.9|33504.7|33454.7|33505.7|33472|33489|33452.8|30
1646131450000|2022-03-01 10:44:10|33504.1|33454.1|33490|33470|33507.1|33470.1|33489.4|33454.1|29
1646131460000|2022-03-01 10:44:20|33490.4|33470.4|33500.6|33450.6|33506.8|33471.4|33485.5|33450.6|33
1646131470000|2022-03-01 10:44:30|33487.1|33467.1|33500.4|33450.4|33502.6|33467.1|33487.1|33449.2|28
1646131480000|2022-03-01 10:44:40|33499.6|33449.6|33500.1|33450.1|33500.6|33450.6|33497|33447|29
1646131490000|2022-03-01 10:44:50|33500.4|33450.4|33499.8|33449.8|33500.5|33450.5|33499.5|33449.5|15
1646131500000|2022-03-01 10:45:00|33503.3|33453.3|33501.9|33451.9|33503.3|33453.3|33501.5|33451.5|26
1646131510000|2022-03-01 10:45:10|33502.2|33452.2|33501.4|33451.4|33503.5|33453.5|33500.9|33450.9|25
1646131520000|2022-03-01 10:45:20|33500.7|33450.7|33496.5|33446.5|33501.2|33470.9|33490.9|33443.8|27
1646131530000|2022-03-01 10:45:30|33496.4|33446.4|33495|33445|33496.4|33446.4|33494.3|33444.3|28
1646131540000|2022-03-01 10:45:40|33495.1|33445.1|33495.1|33445.1|33495.7|33445.7|33494.2|33444.2|23
1646131550000|2022-03-01 10:45:50|33495.2|33445.2|33495|33445|33498.1|33448.1|33493|33442.5|29
1646131560000|2022-03-01 10:46:00|33496.2|33446.2|33497.2|33447.2|33498.4|33448.4|33494|33444|35
1646131570000|2022-03-01 10:46:10|33497|33447|33494.2|33444.2|33500.6|33461.4|33480.2|33442.2|36
1646131580000|2022-03-01 10:46:20|33478.6|33458.6|33494.6|33444.6|33494.7|33458.6|33478.4|33441.3|28
1646131590000|2022-03-01 10:46:30|33494.1|33444.1|33498.4|33448.4|33498.6|33448.6|33494.1|33444.1|25
1646131600000|2022-03-01 10:46:40|33498.6|33448.6|33497.7|33447.7|33498.6|33448.6|33496.5|33446.5|21
1646131610000|2022-03-01 10:46:50|33498.1|33448.1|33493.4|33443.4|33498.6|33448.6|33492.8|33438.2|24
1646131620000|2022-03-01 10:47:00|33492.9|33442.9|33491.3|33441.3|33492.9|33442.9|33490|33440|25
1646131630000|2022-03-01 10:47:10|33491.2|33441.2|33492.8|33442.8|33493.6|33443.6|33489|33437.1|34
1646131640000|2022-03-01 10:47:20|33492.5|33442.5|33498.8|33448.5|33501.7|33450.4|33492.2|33442.2|34
1646131650000|2022-03-01 10:47:30|33499.2|33447.5|33496.1|33446.1|33499.2|33448.2|33494.4|33444.2|28
1646131660000|2022-03-01 10:47:40|33495.6|33445.4|33500.9|33449.3|33500.9|33449.3|33494.1|33444.1|21
1646131670000|2022-03-01 10:47:50|33501.3|33449.5|33491|33441|33501.3|33449.9|33487.8|33436.8|35
1646131680000|2022-03-01 10:48:00|33491.2|33441.2|33487|33437|33491.2|33441.2|33483.6|33433.6|34
1646131690000|2022-03-01 10:48:10|33486.1|33436.1|33486.2|33436.2|33487.8|33437.8|33484.7|33434.7|34
1646131700000|2022-03-01 10:48:20|33486|33436|33491.4|33441.4|33491.5|33441.5|33486|33436|30
1646131710000|2022-03-01 10:48:30|33490.3|33440.3|33490.7|33440.7|33492.1|33442.1|33488.7|33438.7|32
1646131720000|2022-03-01 10:48:40|33491.1|33441.1|33490|33440|33491.7|33441.7|33486.6|33436.6|29
1646131730000|2022-03-01 10:48:50|33490.1|33440.1|33503.6|33444.1|33503.6|33449.9|33488.9|33438.9|35
1646131740000|2022-03-01 10:49:00|33506|33446.7|33504.4|33454.4|33507.2|33457.2|33498.3|33445.7|33
1646131750000|2022-03-01 10:49:10|33504.7|33454.7|33496.3|33446.3|33504.7|33454.7|33495.8|33445.8|32
1646131760000|2022-03-01 10:49:20|33496.8|33446.8|33496.9|33446.9|33502.8|33452.8|33496.2|33446.2|30
1646131770000|2022-03-01 10:49:30|33495.9|33445.9|33497.9|33447.9|33499.3|33449.3|33495.9|33445.9|23
1646131780000|2022-03-01 10:49:40|33498|33448|33494.1|33444.1|33498.5|33462.4|33476.8|33444.1|31
1646131790000|2022-03-01 10:49:50|33495.9|33445.9|33493.2|33443.2|33495.9|33460.2|33476.7|33443|30
1646131800000|2022-03-01 10:50:00|33492.9|33442.9|33493.8|33443.8|33494.8|33458.3|33475.5|33442.9|34
1646131810000|2022-03-01 10:50:10|33494|33444|33498.3|33448.3|33501|33451|33493.2|33443.2|30
1646131820000|2022-03-01 10:50:20|33500.3|33450.3|33501.8|33451.8|33502.5|33452.5|33497.9|33447.9|29
1646131830000|2022-03-01 10:50:30|33502.2|33452.2|33500|33450|33502.4|33452.4|33499.7|33449.7|33
1646131840000|2022-03-01 10:50:40|33500.1|33450.1|33482|33462|33501.3|33464.4|33482|33450.1|23
1646131850000|2022-03-01 10:50:50|33484|33464|33501.6|33451.6|33502.1|33466.8|33481.1|33445.7|37
1646131860000|2022-03-01 10:51:00|33500.9|33450.9|33494.3|33444.3|33501.5|33455.2|33475.2|33442.5|34
1646131870000|2022-03-01 10:51:10|33493.9|33443.9|33487.7|33437.7|33494.6|33454.9|33473.4|33436.9|29
1646131880000|2022-03-01 10:51:20|33488.1|33438.1|33474.8|33454.8|33489.9|33455.3|33472.9|33438.1|33
1646131890000|2022-03-01 10:51:30|33474.9|33454.9|33489.4|33439.4|33490.4|33455.2|33474.6|33439|22
1646131900000|2022-03-01 10:51:40|33489.1|33439.1|33495.2|33445.2|33495.2|33456.9|33474.3|33437|29
1646131910000|2022-03-01 10:51:50|33494.4|33444.4|33491.9|33441.9|33498.5|33445.5|33490.8|33436.5|36
1646131920000|2022-03-01 10:52:00|33491.6|33441.6|33493.6|33443.6|33493.8|33443.8|33490.5|33440.5|30
1646131930000|2022-03-01 10:52:10|33492|33442|33486.7|33436.7|33492.3|33442.3|33486.7|33436.7|27
1646131940000|2022-03-01 10:52:20|33487.5|33437.5|33488.3|33438.3|33490.7|33440.7|33487.3|33437.3|34
1646131950000|2022-03-01 10:52:30|33487.7|33437.7|33485.6|33435.6|33488.1|33438.1|33485.3|33435.3|32
1646131960000|2022-03-01 10:52:40|33485.3|33435.3|33471.5|33451.5|33488.3|33452.7|33471.1|33435.3|23
1646131970000|2022-03-01 10:52:50|33471.9|33451.9|33470.5|33450.5|33488.2|33452.1|33467.9|33436|34
1646131980000|2022-03-01 10:53:00|33469.1|33449.1|33492.3|33442.3|33494.2|33458.1|33469.1|33441.4|36
1646131990000|2022-03-01 10:53:10|33492|33442|33490.4|33440.4|33495|33445|33490.4|33440.4|30
1646132000000|2022-03-01 10:53:20|33489|33439|33487.8|33437.8|33492.3|33442.3|33482.5|33432.5|28
1646132010000|2022-03-01 10:53:30|33489.3|33439.3|33488.2|33438.2|33489.3|33439.3|33485|33435|35
1646132020000|2022-03-01 10:53:40|33487.4|33437.4|33493.3|33443.3|33493.8|33459.3|33477.5|33437.1|31
1646132030000|2022-03-01 10:53:50|33494|33444|33494.4|33444.4|33495.1|33457.9|33476.3|33441.5|31
1646132040000|2022-03-01 10:54:00|33493.8|33443.8|33495.6|33445.6|33496.1|33446.1|33493.8|33443.8|26
1646132050000|2022-03-01 10:54:10|33495.4|33445.4|33479.3|33459.3|33495.4|33459.3|33477.8|33442.4|24
1646132060000|2022-03-01 10:54:20|33478.5|33458.5|33489.8|33439.8|33491.4|33458.6|33475.3|33439|25
1646132070000|2022-03-01 10:54:30|33475.4|33455.4|33489.8|33439.8|33491.3|33457.5|33474.8|33439.8|30
1646132080000|2022-03-01 10:54:40|33489.4|33439.4|33495.2|33445.2|33495.4|33455.5|33475|33439.4|23
1646132090000|2022-03-01 10:54:50|33494.9|33444.9|33497.9|33447.9|33501.3|33451.3|33494.8|33444.8|25
1646132100000|2022-03-01 10:55:00|33497.8|33447.8|33504.2|33454.2|33506.3|33456.3|33497.6|33447.6|30
1646132110000|2022-03-01 10:55:10|33504.4|33454.4|33501.6|33451.6|33512.1|33471.3|33491.3|33449|30
1646132120000|2022-03-01 10:55:20|33501|33451|33507.2|33457.2|33507.2|33468.7|33486.5|33450.8|32
1646132130000|2022-03-01 10:55:30|33510.9|33460.9|33495.3|33475.3|33510.9|33475.7|33488.8|33453.3|29
1646132140000|2022-03-01 10:55:40|33495.4|33475.4|33493.1|33473.1|33495.8|33475.8|33491.7|33471.7|27
1646132150000|2022-03-01 10:55:50|33491.7|33471.7|33491.3|33471.3|33493.6|33473.6|33491.1|33471.1|26
1646132160000|2022-03-01 10:56:00|33492.2|33472.2|33491.4|33471.4|33508.5|33472.9|33488.9|33456.2|29
1646132170000|2022-03-01 10:56:10|33492.9|33472.9|33500.8|33447|33505.8|33473.4|33485.3|33447|29
1646132180000|2022-03-01 10:56:20|33500.7|33450.7|33482.2|33462.2|33500.8|33465.7|33481.7|33448|32
1646132190000|2022-03-01 10:56:30|33482.5|33462.5|33494.6|33444.6|33497.3|33462.5|33477.1|33442.7|29
1646132200000|2022-03-01 10:56:40|33494.4|33444.4|33496|33446|33496|33446|33492.8|33442.8|26
1646132210000|2022-03-01 10:56:50|33495.6|33445.6|33492.2|33442.2|33495.9|33445.9|33492.2|33442.2|26
1646132220000|2022-03-01 10:57:00|33492.4|33442.4|33477.3|33457.3|33493.3|33458|33476|33441.2|29
1646132230000|2022-03-01 10:57:10|33475.6|33455.6|33488.8|33438.8|33491.8|33455.6|33474.3|33438|30
1646132240000|2022-03-01 10:57:20|33488.9|33438.9|33489|33439|33490.2|33440.2|33488.1|33438.1|22
1646132250000|2022-03-01 10:57:30|33489.3|33439.3|33489.9|33439.9|33490.6|33440.6|33489.2|33439.2|23
1646132260000|2022-03-01 10:57:40|33489.6|33439.6|33476.9|33456.9|33490.8|33458.6|33475.4|33439.5|25
1646132270000|2022-03-01 10:57:50|33476.7|33456.7|33475|33455|33492|33459.4|33475|33441.8|33
1646132280000|2022-03-01 10:58:00|33475.9|33455.9|33489.8|33439.8|33489.9|33455.9|33474.7|33439.6|26
1646132290000|2022-03-01 10:58:10|33489.5|33439.5|33491.4|33441.4|33491.6|33441.6|33489.5|33439.5|23
1646132300000|2022-03-01 10:58:20|33491.3|33441.3|33492.3|33442.3|33493.7|33443.7|33491.3|33441.3|22
1646132310000|2022-03-01 10:58:30|33492|33442|33492.1|33442.1|33493.3|33443.3|33491.5|33441.5|20
1646132320000|2022-03-01 10:58:40|33491.9|33441.9|33495.5|33445.5|33496.7|33462.4|33476.8|33441.9|32
1646132330000|2022-03-01 10:58:50|33496.9|33446.9|33496|33446|33497.2|33447.2|33495.4|33445.4|20
1646132340000|2022-03-01 10:59:00|33495.8|33445.8|33496.5|33446.5|33496.5|33446.5|33492.9|33442.9|28
1646132350000|2022-03-01 10:59:10|33496|33446|33493.8|33443.8|33496.7|33461.5|33478.3|33442.9|31
1646132360000|2022-03-01 10:59:20|33493.6|33443.6|33479|33459|33496.9|33460.2|33472.8|33443.2|21
1646132370000|2022-03-01 10:59:30|33478.9|33458.9|33494.3|33444.3|33494.9|33460.4|33478.6|33444.1|28
1646132380000|2022-03-01 10:59:40|33494.5|33444.5|33493.8|33443.8|33494.5|33444.5|33492|33442|26
1646132390000|2022-03-01 10:59:50|33492.9|33442.9|33490.5|33440.5|33492.9|33453.3|33473.3|33437.1|29
1646132400000|2022-03-01 11:00:00|33490.9|33440.9|33502.8|33452.8|33503.9|33467.2|33481|33440.9|39
1646132410000|2022-03-01 11:00:10|33504.7|33454.7|33502.6|33452.6|33506.3|33456.3|33500.3|33450.3|31
1646132420000|2022-03-01 11:00:20|33502.7|33452.7|33499.2|33449.2|33502.7|33452.7|33497.4|33447.4|28
1646132430000|2022-03-01 11:00:30|33499.4|33449.4|33499.6|33449.6|33502.2|33452.2|33497.2|33447.2|30
1646132440000|2022-03-01 11:00:40|33500.5|33450.5|33502.1|33452.1|33503|33453|33498.7|33448.7|25
1646132450000|2022-03-01 11:00:50|33502.3|33452.3|33501.4|33451.4|33502.3|33452.3|33499.3|33449.3|23
1646132460000|2022-03-01 11:01:00|33503.6|33453.6|33498.7|33448.7|33504.2|33454.2|33498.7|33448.7|33
1646132470000|2022-03-01 11:01:10|33498.8|33448.8|33500.6|33450.6|33503.5|33453.5|33498.6|33448.6|25
1646132480000|2022-03-01 11:01:20|33500.7|33450.7|33501.8|33451.8|33503.2|33453.2|33500.6|33450.6|25
1646132490000|2022-03-01 11:01:30|33502|33452|33499.9|33449.9|33502.2|33452.2|33499.4|33449.4|28
1646132500000|2022-03-01 11:01:40|33499.7|33449.7|33503.5|33453.5|33505.2|33472.2|33489.2|33449.5|26
1646132510000|2022-03-01 11:01:50|33503.6|33453.6|33505.9|33455.9|33508.4|33458.4|33503.5|33453.5|31
1646132520000|2022-03-01 11:02:00|33506.1|33456.1|33509.1|33459.1|33510|33474.6|33494.6|33455.5|31
1646132530000|2022-03-01 11:02:10|33509.3|33459.3|33513.3|33463.3|33514.6|33464.6|33508|33458|33
1646132540000|2022-03-01 11:02:20|33513.5|33463.5|33510.2|33460.2|33514|33473.7|33493.7|33458.2|32
1646132550000|2022-03-01 11:02:30|33509.2|33459.2|33507.8|33457.8|33509.9|33459.9|33507.3|33457.3|27
1646132560000|2022-03-01 11:02:40|33508.5|33458.5|33507.3|33457.3|33509.9|33459.9|33502.3|33452.3|32
1646132570000|2022-03-01 11:02:50|33507.2|33457.2|33509.6|33459.6|33510.4|33460.4|33505.2|33455.2|31
1646132580000|2022-03-01 11:03:00|33510.1|33460.1|33509.2|33459.2|33512|33462|33507.4|33457.4|27
1646132590000|2022-03-01 11:03:10|33509.1|33459.1|33512.5|33462.1|33514|33464|33506.3|33456.3|30
1646132600000|2022-03-01 11:03:20|33512.7|33462.7|33513.2|33463.2|33516.2|33466.2|33512.1|33462.1|27
1646132610000|2022-03-01 11:03:30|33513.5|33463.5|33510.4|33460.4|33514|33464|33510.1|33460.1|23
1646132620000|2022-03-01 11:03:40|33509|33459|33492.2|33472.2|33510.1|33473.5|33491.8|33456.3|26
1646132630000|2022-03-01 11:03:50|33491.8|33471.8|33490.7|33470.7|33492.3|33472.3|33490|33470|28
1646132640000|2022-03-01 11:04:00|33490.6|33470.6|33485.7|33465.7|33506.1|33470.8|33485.7|33453.2|26
1646132650000|2022-03-01 11:04:10|33485.8|33465.8|33488.2|33468.2|33503.8|33468.8|33485.7|33453.1|26
1646132660000|2022-03-01 11:04:20|33488.3|33468.3|33486.6|33466.6|33488.5|33468.5|33486|33466|18
1646132670000|2022-03-01 11:04:30|33486.1|33466.1|33489.1|33469.1|33489.1|33469.1|33486.1|33466.1|26
1646132680000|2022-03-01 11:04:40|33489|33469|33480.8|33460.8|33489.7|33469.7|33480.3|33460.3|26
1646132690000|2022-03-01 11:04:50|33480.4|33460.4|33483.5|33463.5|33484.4|33464.4|33479.4|33459.4|29
1646132700000|2022-03-01 11:05:00|33484.7|33464.7|33487.7|33467.7|33487.7|33467.7|33482.3|33462.3|33
1646132710000|2022-03-01 11:05:10|33487.3|33467.3|33485.8|33465.8|33487.3|33467.3|33484|33464|28
1646132720000|2022-03-01 11:05:20|33486|33466|33483|33463|33488.1|33468.1|33482.1|33462.1|37
1646132730000|2022-03-01 11:05:30|33482.8|33462.8|33483.3|33463.3|33483.8|33463.8|33481.2|33461.2|35
1646132740000|2022-03-01 11:05:40|33482.9|33462.9|33490.8|33470.8|33490.8|33470.8|33479.6|33459.6|37
1646132750000|2022-03-01 11:05:50|33489.9|33469.9|33487.1|33467.1|33491.4|33471.4|33487.1|33467.1|29
1646132760000|2022-03-01 11:06:00|33486.1|33466.1|33483.1|33463.1|33487|33467|33482.7|33462.7|29
1646132770000|2022-03-01 11:06:10|33482.6|33462.6|33483.8|33463.8|33483.9|33463.9|33479.6|33459.6|28
1646132780000|2022-03-01 11:06:20|33483.6|33463.6|33484.6|33464.6|33486.1|33466.1|33482.6|33462.6|29
1646132790000|2022-03-01 11:06:30|33485|33465|33484.6|33464.6|33486.1|33466.1|33483.3|33463.3|26
1646132800000|2022-03-01 11:06:40|33484.2|33464.2|33484.3|33464.3|33485.2|33465.2|33481.5|33461.5|31
1646132810000|2022-03-01 11:06:50|33484.5|33464.5|33482.1|33462.1|33487.2|33467.2|33481.7|33461.7|33
1646132820000|2022-03-01 11:07:00|33481.1|33461.1|33480.4|33460.4|33483.1|33463.1|33480.1|33460.1|25
1646132830000|2022-03-01 11:07:10|33480.7|33460.7|33479.8|33459.8|33481|33461|33479.1|33459.1|27
1646132840000|2022-03-01 11:07:20|33480|33460|33479.7|33459.7|33480.9|33460.9|33479.5|33459.5|23
1646132850000|2022-03-01 11:07:30|33479.8|33459.8|33481.3|33461.3|33482.8|33462.8|33479.8|33459.8|16
1646132860000|2022-03-01 11:07:40|33481.9|33461.9|33484.4|33464.4|33486.4|33466.4|33481|33461|30
1646132870000|2022-03-01 11:07:50|33485.9|33465.9|33486.8|33466.8|33489.8|33469.8|33484.9|33464.9|34
1646132880000|2022-03-01 11:08:00|33486.6|33466.6|33486.7|33466.7|33487.5|33467.5|33485.4|33465.4|30
1646132890000|2022-03-01 11:08:10|33486.8|33466.8|33483.5|33463.5|33486.8|33466.8|33483.4|33463.4|26
1646132900000|2022-03-01 11:08:20|33486.7|33466.7|33488.1|33468.1|33488.7|33468.7|33483.3|33463.3|30
1646132910000|2022-03-01 11:08:30|33488.3|33468.3|33486.2|33466.2|33489.6|33469.6|33485.6|33465.6|28
1646132920000|2022-03-01 11:08:40|33486.4|33466.4|33485.8|33465.8|33489.1|33469.1|33484.3|33464.3|24
1646132930000|2022-03-01 11:08:50|33486|33466|33484.1|33464.1|33486.9|33466.9|33484.1|33464.1|26
1646132940000|2022-03-01 11:09:00|33483.8|33463.8|33478.7|33458.7|33483.8|33463.8|33478.7|33458.7|28
1646132950000|2022-03-01 11:09:10|33479.2|33459.2|33478.1|33458.1|33479.2|33459.2|33477.2|33457.2|30
1646132960000|2022-03-01 11:09:20|33478|33458|33474.6|33454.6|33479.7|33459.7|33474.6|33454.6|25
1646132970000|2022-03-01 11:09:30|33475.8|33455.8|33473.8|33453.8|33475.9|33455.9|33470.6|33450.6|29
1646132980000|2022-03-01 11:09:40|33472.4|33452.4|33474.2|33454.2|33475.7|33455.7|33472|33452|33
1646132990000|2022-03-01 11:09:50|33474.5|33454.5|33475.7|33455.7|33477.3|33457.3|33472.2|33452.2|24
1646133000000|2022-03-01 11:10:00|33475.8|33455.8|33476.2|33456.2|33478.8|33458.8|33475.8|33455.8|31
1646133010000|2022-03-01 11:10:10|33476.4|33456.4|33475.7|33455.7|33477.6|33457.6|33475.4|33455.4|23
1646133020000|2022-03-01 11:10:20|33475.3|33455.3|33477.6|33457.6|33477.8|33457.8|33474.6|33454.6|22
1646133030000|2022-03-01 11:10:30|33477.5|33457.5|33470.1|33450.1|33478|33458|33470.1|33450.1|25
1646133040000|2022-03-01 11:10:40|33470.3|33450.3|33473.9|33453.9|33475.3|33455.3|33470.3|33450.3|27
1646133050000|2022-03-01 11:10:50|33474.2|33454.2|33475.3|33455.3|33475.5|33455.5|33472|33452|30
1646133060000|2022-03-01 11:11:00|33475.1|33455.1|33478.2|33458.2|33479.5|33459.5|33474.8|33454.8|26
1646133070000|2022-03-01 11:11:10|33480.5|33460.5|33478.8|33458.8|33480.5|33460.5|33477.2|33457.2|26
1646133080000|2022-03-01 11:11:20|33479.9|33459.9|33479.3|33459.3|33481|33461|33478.6|33458.6|21
1646133090000|2022-03-01 11:11:30|33480.1|33460.1|33485.4|33465.4|33487.3|33467.3|33479.8|33459.8|30
1646133100000|2022-03-01 11:11:40|33485|33465|33485.9|33465.9|33486.5|33466.5|33484.8|33464.8|20
1646133110000|2022-03-01 11:11:50|33487.3|33467.3|33489.7|33469.7|33490.1|33470.1|33486.4|33466.4|25
1646133120000|2022-03-01 11:12:00|33490.1|33470.1|33488|33468|33491.9|33471.9|33488|33468|30
1646133130000|2022-03-01 11:12:10|33487.5|33467.5|33483.9|33463.9|33489.6|33469.6|33483.1|33463.1|27
1646133140000|2022-03-01 11:12:20|33483.6|33463.6|33485.7|33465.7|33487.1|33467.1|33483.6|33463.6|25
1646133150000|2022-03-01 11:12:30|33485.6|33465.6|33487.5|33467.5|33487.7|33467.7|33484.7|33464.7|28
1646133160000|2022-03-01 11:12:40|33487.7|33467.7|33487.6|33467.6|33488.5|33468.5|33485.9|33465.9|25
1646133170000|2022-03-01 11:12:50|33487.7|33467.7|33483.3|33463.3|33488.5|33468.5|33482.6|33462.6|26
1646133180000|2022-03-01 11:13:00|33483.2|33463.2|33482.2|33462.2|33483.2|33463.2|33479.8|33459.8|30
1646133190000|2022-03-01 11:13:10|33482.5|33462.5|33474.1|33454.1|33482.5|33462.5|33474.1|33454.1|30
1646133200000|2022-03-01 11:13:20|33474.2|33454.2|33469.4|33449.4|33474.2|33454.2|33466.5|33446.5|34
1646133210000|2022-03-01 11:13:30|33469.5|33449.5|33475.5|33455.5|33475.8|33455.8|33466.6|33446.6|30
1646133220000|2022-03-01 11:13:40|33475.8|33455.8|33472.6|33452.6|33476.5|33456.5|33472.4|33452.4|32
1646133230000|2022-03-01 11:13:50|33472.7|33452.7|33475.9|33455.9|33477.4|33457.4|33470.4|33450.4|20
1646133240000|2022-03-01 11:14:00|33476.6|33456.6|33477.1|33457.1|33478.6|33458.6|33476.5|33456.5|26
1646133250000|2022-03-01 11:14:10|33477.4|33457.4|33480.5|33460.5|33480.5|33460.5|33477.1|33457.1|23
1646133260000|2022-03-01 11:14:20|33479.8|33459.8|33485.9|33465.9|33485.9|33465.9|33479.5|33459.5|28
1646133270000|2022-03-01 11:14:30|33486.1|33466.1|33487.6|33467.6|33488.4|33468.4|33485.2|33465.2|33
1646133280000|2022-03-01 11:14:40|33487.5|33467.5|33487.3|33467.3|33487.6|33467.6|33487.2|33467.2|14
1646133290000|2022-03-01 11:14:50|33486.4|33466.4|33487.7|33467.7|33489.1|33469.1|33486.3|33466.3|22
1646133300000|2022-03-01 11:15:00|33487.8|33467.8|33481.6|33461.6|33504.2|33470.3|33481.6|33454|32
1646133310000|2022-03-01 11:15:10|33481.1|33461.1|33482.8|33462.8|33483.4|33463.4|33478.4|33458.4|30
1646133320000|2022-03-01 11:15:20|33482.9|33462.9|33487.5|33467.5|33487.5|33467.5|33482.9|33462.9|24
1646133330000|2022-03-01 11:15:30|33488|33468|33489.2|33469.2|33489.3|33469.3|33486.8|33466.8|33
1646133340000|2022-03-01 11:15:40|33489.9|33469.9|33490.2|33470.2|33490.4|33470.4|33485.3|33465.3|28
1646133350000|2022-03-01 11:15:50|33489.8|33469.8|33486.5|33466.5|33490.2|33470.2|33486.3|33466.3|25
1646133360000|2022-03-01 11:16:00|33486.8|33466.8|33482.5|33462.5|33486.8|33466.8|33481.7|33461.7|31
1646133370000|2022-03-01 11:16:10|33482.7|33462.7|33482.3|33462.3|33483.4|33463.4|33479.2|33459.2|35
1646133380000|2022-03-01 11:16:20|33482.6|33462.6|33482.9|33462.9|33483.5|33463.5|33481.5|33461.5|28
1646133390000|2022-03-01 11:16:30|33483.2|33463.2|33483|33463|33484|33464|33480.7|33460.7|23
1646133400000|2022-03-01 11:16:40|33483.1|33463.1|33482.2|33462.2|33483.1|33463.1|33481|33461|26
1646133410000|2022-03-01 11:16:50|33481.4|33461.4|33478.5|33458.5|33481.6|33461.6|33478.5|33458.5|27
1646133420000|2022-03-01 11:17:00|33478.1|33458.1|33473.9|33453.9|33479.1|33459.1|33473.4|33453.4|35
1646133430000|2022-03-01 11:17:10|33474|33454|33472.5|33452.5|33475|33455|33471.2|33451.2|28
1646133440000|2022-03-01 11:17:20|33472.6|33452.6|33473.8|33453.8|33475.2|33455.2|33472.1|33452.1|29
1646133450000|2022-03-01 11:17:30|33473.1|33453.1|33476|33456|33476.2|33456.2|33473|33453|25
1646133460000|2022-03-01 11:17:40|33475|33455|33479.4|33459.4|33480.1|33460.1|33475|33455|30
1646133470000|2022-03-01 11:17:50|33479.7|33459.7|33483.3|33463.3|33484.2|33464.2|33479.4|33459.4|27
1646133480000|2022-03-01 11:18:00|33483.4|33463.4|33486.1|33466.1|33487.6|33467.6|33483.4|33463.4|28
1646133490000|2022-03-01 11:18:10|33485.9|33465.9|33482.7|33462.7|33486.4|33466.4|33482.7|33462.7|29
1646133500000|2022-03-01 11:18:20|33482.8|33462.8|33487.8|33467.8|33489.1|33469.1|33482.8|33462.8|32
1646133510000|2022-03-01 11:18:30|33487.7|33467.7|33489|33469|33489.3|33469.3|33485.5|33465.5|32
1646133520000|2022-03-01 11:18:40|33489.2|33469.2|33486.2|33466.2|33489.2|33469.2|33485.4|33465.4|28
1646133530000|2022-03-01 11:18:50|33486.3|33466.3|33488.6|33468.6|33489.5|33469.5|33485.8|33465.8|23
1646133540000|2022-03-01 11:19:00|33488.8|33468.8|33492.3|33472.3|33492.4|33472.4|33488.3|33468.3|30
1646133550000|2022-03-01 11:19:10|33492.2|33472.2|33489.3|33469.3|33492.9|33472.9|33488.9|33468.9|26
1646133560000|2022-03-01 11:19:20|33489.4|33469.4|33501.3|33481.3|33502.3|33482.3|33489.4|33469.4|36
1646133570000|2022-03-01 11:19:30|33507.5|33487.5|33505.4|33485.4|33507.5|33487.5|33500.2|33480.2|33
1646133580000|2022-03-01 11:19:40|33505.6|33485.6|33506.4|33486.4|33509.3|33489.3|33504.6|33484.6|26
1646133590000|2022-03-01 11:19:50|33506|33486|33503.7|33483.7|33508.7|33488.7|33503.7|33483.7|25
1646133600000|2022-03-01 11:20:00|33503.6|33483.6|33503.6|33483.6|33504.7|33484.7|33499.8|33479.8|27
1646133610000|2022-03-01 11:20:10|33503.4|33483.4|33503|33483|33504.9|33484.9|33503|33483|29
1646133620000|2022-03-01 11:20:20|33504.4|33484.4|33497.2|33477.2|33505.5|33485.5|33496.7|33476.7|30
1646133630000|2022-03-01 11:20:30|33495.9|33475.9|33497.6|33477.6|33498.7|33478.7|33495.9|33475.9|29
1646133640000|2022-03-01 11:20:40|33497.9|33477.9|33493.9|33473.9|33498.3|33478.3|33493.7|33473.7|27
1646133650000|2022-03-01 11:20:50|33493.7|33473.7|33493.7|33473.7|33495.7|33475.7|33492.4|33472.4|28
1646133660000|2022-03-01 11:21:00|33494.6|33474.6|33500.6|33480.6|33501.3|33481.3|33494.4|33474.4|33
1646133670000|2022-03-01 11:21:10|33502.7|33482.7|33495.4|33475.4|33502.7|33482.7|33495.4|33475.4|34
1646133680000|2022-03-01 11:21:20|33497.9|33477.9|33506.8|33486.8|33506.8|33486.8|33494.4|33474.4|33
1646133690000|2022-03-01 11:21:30|33505.9|33485.9|33507.5|33487.5|33507.9|33487.9|33505.6|33485.6|27
1646133700000|2022-03-01 11:21:40|33507|33487|33508.6|33488.6|33525.8|33490|33506.3|33474.1|30
1646133710000|2022-03-01 11:21:50|33508.7|33488.7|33508.1|33488.1|33510.3|33490.3|33507.2|33487.2|24
1646133720000|2022-03-01 11:22:00|33509.9|33489.9|33514|33494|33515.6|33495.6|33509.5|33489.5|28
1646133730000|2022-03-01 11:22:10|33513.5|33493.5|33515.6|33495.6|33517.1|33497.1|33513.5|33493.5|22
1646133740000|2022-03-01 11:22:20|33515.5|33495.5|33515.4|33495.4|33526.9|33506.9|33514.9|33494.9|29
1646133750000|2022-03-01 11:22:30|33517.1|33497.1|33513.6|33493.6|33517.5|33497.5|33513.6|33493.6|29
1646133760000|2022-03-01 11:22:40|33513.4|33493.4|33516.3|33496.3|33517.1|33497.1|33512.5|33492.5|31
1646133770000|2022-03-01 11:22:50|33516.6|33496.6|33515.4|33495.4|33518.2|33498.2|33513.9|33493.9|28
1646133780000|2022-03-01 11:23:00|33515.3|33495.3|33507.9|33487.9|33515.8|33495.8|33506.3|33486.3|26
1646133790000|2022-03-01 11:23:10|33508|33488|33507|33487|33510.9|33490.9|33507|33487|31
1646133800000|2022-03-01 11:23:20|33505.7|33485.7|33510.2|33490.2|33524.1|33490.2|33505.2|33473|30
1646133810000|2022-03-01 11:23:30|33509.2|33489.2|33507.8|33487.8|33509.6|33489.6|33506.7|33486.7|29
1646133820000|2022-03-01 11:23:40|33521.4|33471.4|33505|33485|33521.4|33486.7|33504.5|33471.4|19
1646133830000|2022-03-01 11:23:50|33505.1|33485.1|33501.9|33481.9|33505.1|33485.1|33501.4|33481.4|29
1646133840000|2022-03-01 11:24:00|33502.1|33482.1|33504.9|33484.9|33507.5|33487.5|33499.7|33479.7|27
1646133850000|2022-03-01 11:24:10|33506.6|33486.6|33502.2|33482.2|33515.7|33489.6|33499.6|33465.7|31
1646133860000|2022-03-01 11:24:20|33501.4|33481.4|33500.1|33480.1|33501.4|33481.4|33499.3|33479.3|23
1646133870000|2022-03-01 11:24:30|33501.5|33481.5|33517.8|33467.8|33518.8|33484.6|33500.9|33467.5|24
1646133880000|2022-03-01 11:24:40|33517.5|33467.5|33525.7|33475.7|33527.5|33486|33503.5|33467.5|31
1646133890000|2022-03-01 11:24:50|33526.6|33476.6|33526|33476|33526.6|33476.6|33523.6|33473.6|32
1646133900000|2022-03-01 11:25:00|33525.6|33475.6|33518.2|33468.2|33525.6|33475.6|33515.1|33465.1|29
1646133910000|2022-03-01 11:25:10|33518.1|33468.1|33508|33488|33523.9|33489.5|33505.2|33468|30
1646133920000|2022-03-01 11:25:20|33507.5|33487.5|33512.5|33492.5|33524.2|33492.6|33507.5|33474.2|25
1646133930000|2022-03-01 11:25:30|33513|33493|33523.9|33473.9|33527.8|33493.4|33512.4|33473.8|32
1646133940000|2022-03-01 11:25:40|33523.5|33473.5|33511.8|33491.8|33523.5|33492.5|33508.1|33472.4|29
1646133950000|2022-03-01 11:25:50|33511|33491|33522.9|33472.9|33523.6|33494.5|33507.4|33472.8|26
1646133960000|2022-03-01 11:26:00|33523.1|33473.1|33525.7|33475.7|33525.9|33487.8|33506.9|33472.9|22
1646133970000|2022-03-01 11:26:10|33525.8|33475.8|33526|33476|33527.2|33477.2|33525.3|33475.3|22
1646133980000|2022-03-01 11:26:20|33526.8|33476.8|33526.1|33476.1|33527.9|33477.9|33525.6|33475.6|21
1646133990000|2022-03-01 11:26:30|33525.4|33475.4|33526|33476|33530.1|33480.1|33524.4|33474.4|24
1646134000000|2022-03-01 11:26:40|33525.7|33475.7|33524.1|33504.1|33529.4|33504.1|33517.2|33475.7|28
1646134010000|2022-03-01 11:26:50|33526.6|33506.6|33526.6|33476.6|33539|33507.1|33513|33475|30
1646134020000|2022-03-01 11:27:00|33526.2|33476.2|33525.1|33475.1|33536.9|33498.6|33512.8|33475.1|34
1646134030000|2022-03-01 11:27:10|33525.4|33475.4|33533|33483|33534.1|33490.6|33509.5|33474|27
1646134040000|2022-03-01 11:27:20|33533.8|33483.8|33542|33492|33542.6|33492.6|33533.1|33483.1|33
1646134050000|2022-03-01 11:27:30|33541.3|33491.3|33545.6|33495.6|33546.3|33496.3|33538.4|33488.4|31
1646134060000|2022-03-01 11:27:40|33545.3|33495.3|33545.7|33495.7|33546.1|33496.1|33542.1|33492.1|27
1646134070000|2022-03-01 11:27:50|33545.5|33495.5|33541.1|33491.1|33545.6|33495.6|33539.8|33489.8|27
1646134080000|2022-03-01 11:28:00|33540.6|33490.6|33541.7|33491.7|33542.3|33492.3|33538.5|33488.5|34
1646134090000|2022-03-01 11:28:10|33540.4|33490.4|33539.2|33489.2|33541.6|33491.6|33536.7|33486.7|27
1646134100000|2022-03-01 11:28:20|33537.7|33487.7|33534.2|33484.2|33538.8|33488.8|33534.1|33484.1|26
1646134110000|2022-03-01 11:28:30|33534.6|33484.6|33534.2|33484.2|33537.1|33487.1|33534.1|33484.1|29
1646134120000|2022-03-01 11:28:40|33534.5|33484.5|33535.1|33485.1|33535.9|33485.9|33534.2|33484.2|17
1646134130000|2022-03-01 11:28:50|33535.2|33485.2|33531.2|33481.2|33535.4|33485.4|33529.2|33479.2|29
1646134140000|2022-03-01 11:29:00|33531.5|33481.5|33533.7|33483.7|33536.1|33486.1|33528.6|33478.6|32
1646134150000|2022-03-01 11:29:10|33533.4|33483.4|33531.9|33481.9|33534.1|33484.1|33530.8|33480.8|25
1646134160000|2022-03-01 11:29:20|33531.8|33481.8|33522.9|33502.9|33541.2|33509.5|33520.2|33481.8|30
1646134170000|2022-03-01 11:29:30|33539.9|33489.9|33537.8|33487.8|33539.9|33503.9|33521.5|33487.8|28
1646134180000|2022-03-01 11:29:40|33537.9|33487.9|33520.2|33500.2|33539.3|33500.2|33518.9|33486.1|28
1646134190000|2022-03-01 11:29:50|33519.7|33499.7|33514|33494|33535.5|33500.1|33514|33484.8|35
1646134200000|2022-03-01 11:30:00|33528.2|33478.2|33511.8|33491.8|33532.3|33495.7|33510.1|33476.2|36
1646134210000|2022-03-01 11:30:10|33511.5|33491.5|33519.5|33499.5|33534.5|33501|33511.1|33481.2|36
1646134220000|2022-03-01 11:30:20|33533.8|33483.8|33520.3|33500.3|33533.9|33502.9|33515.2|33483.4|34
1646134230000|2022-03-01 11:30:30|33520.5|33500.5|33526.3|33476.3|33528.5|33502.3|33517.3|33470.5|36
1646134240000|2022-03-01 11:30:40|33525.6|33475.6|33527.1|33477.1|33536.2|33479.7|33522.5|33472.5|37
1646134250000|2022-03-01 11:30:50|33526.3|33476.3|33525.5|33475.5|33529|33478.9|33520.6|33470.6|37
1646134260000|2022-03-01 11:31:00|33523.2|33473.2|33527.1|33477.1|33539.1|33485.6|33522.4|33472.2|31
1646134270000|2022-03-01 11:31:10|33527.2|33477.2|33534.4|33484.4|33538.6|33484.4|33525.9|33475.9|27
1646134280000|2022-03-01 11:31:20|33532.8|33482.8|33533.2|33483.2|33540|33500.8|33520.8|33482.8|29
1646134290000|2022-03-01 11:31:30|33535.4|33485.4|33539.9|33489.9|33540.7|33501.4|33518.7|33484.2|34
1646134300000|2022-03-01 11:31:40|33523.5|33503.5|33540.4|33490.4|33547.4|33504.2|33523.5|33486.9|31
1646134310000|2022-03-01 11:31:50|33540|33490|33539.5|33489.5|33540.5|33490.5|33537.5|33487.5|28
1646134320000|2022-03-01 11:32:00|33539.6|33489.6|33540.3|33490.3|33540.6|33490.6|33537.7|33487.7|24
1646134330000|2022-03-01 11:32:10|33539|33489|33521.5|33501.5|33542.3|33505.7|33521.5|33486.7|31
1646134340000|2022-03-01 11:32:20|33522.2|33502.2|33529.1|33479.1|33536.3|33502.2|33515|33479|35
1646134350000|2022-03-01 11:32:30|33527.6|33477.6|33524.7|33504.7|33541.1|33504.7|33514|33477.6|34
1646134360000|2022-03-01 11:32:40|33525.2|33505.2|33524|33504|33541.7|33506.8|33523.4|33489.4|29
1646134370000|2022-03-01 11:32:50|33531.7|33511.7|33536.2|33516.2|33550.8|33516.4|33531.7|33496.4|32
1646134380000|2022-03-01 11:33:00|33536.1|33516.1|33534.1|33514.1|33538.2|33518.2|33534.1|33514.1|28
1646134390000|2022-03-01 11:33:10|33535.2|33515.2|33524|33504|33553|33515.2|33524|33497.1|33
1646134400000|2022-03-01 11:33:20|33525.5|33505.5|33540.5|33490.5|33542|33506.7|33520.7|33488.5|35
1646134410000|2022-03-01 11:33:30|33538.7|33488.7|33542.1|33492.1|33543.3|33493.3|33538.7|33488.7|32
1646134420000|2022-03-01 11:33:40|33541.1|33491.1|33545.4|33495.4|33547.4|33497.4|33539.6|33489.6|21
1646134430000|2022-03-01 11:33:50|33545.8|33495.8|33530.2|33480.2|33545.8|33495.8|33510.1|33473.9|33
1646134440000|2022-03-01 11:34:00|33529.6|33479.6|33519.2|33499.2|33538.4|33502.5|33519.2|33479.6|38
1646134450000|2022-03-01 11:34:10|33519.1|33499.1|33521.7|33501.7|33524.9|33504.9|33519.1|33499.1|35
1646134460000|2022-03-01 11:34:20|33522.5|33502.5|33520.2|33500.2|33522.5|33502.5|33519.3|33499.3|27
1646134470000|2022-03-01 11:34:30|33520.4|33500.4|33543.1|33493.1|33546.7|33511.8|33520.4|33492.4|31
1646134480000|2022-03-01 11:34:40|33542.7|33492.7|33530.1|33510.1|33543.9|33510.1|33527.1|33489.4|35
1646134490000|2022-03-01 11:34:50|33530.3|33510.3|33529.3|33509.3|33545.5|33510.9|33528|33493|29
1646134500000|2022-03-01 11:35:00|33529|33509|33530.9|33510.9|33530.9|33510.9|33525.8|33505.8|32
1646134510000|2022-03-01 11:35:10|33530.5|33510.5|33527.9|33507.9|33530.5|33510.5|33527.7|33507.7|22
1646134520000|2022-03-01 11:35:20|33528.1|33508.1|33525.5|33505.5|33528.1|33508.1|33522.9|33502.9|34
1646134530000|2022-03-01 11:35:30|33524.7|33504.7|33525.4|33505.4|33527.2|33507.2|33524.6|33504.6|31
1646134540000|2022-03-01 11:35:40|33524.5|33504.5|33525.2|33505.2|33540.5|33506.5|33523.2|33490.1|32
1646134550000|2022-03-01 11:35:50|33525.1|33505.1|33529.6|33509.6|33545|33510.9|33524.9|33494.1|27
1646134560000|2022-03-01 11:36:00|33530.7|33510.7|33531.4|33511.4|33532|33512|33529.2|33509.2|25
1646134570000|2022-03-01 11:36:10|33531.6|33511.6|33533.3|33513.3|33533.6|33513.6|33530.5|33510.5|21
1646134580000|2022-03-01 11:36:20|33533.1|33513.1|33537.8|33517.8|33538.3|33518.3|33532.9|33512.9|24
1646134590000|2022-03-01 11:36:30|33538.5|33518.5|33536.3|33516.3|33556.3|33519.7|33536.3|33504.3|34
1646134600000|2022-03-01 11:36:40|33536.2|33516.2|33536|33516|33537.5|33517.5|33535.2|33515.2|25
1646134610000|2022-03-01 11:36:50|33536.1|33516.1|33532.8|33512.8|33536.1|33516.1|33532.2|33512.2|28
1646134620000|2022-03-01 11:37:00|33532.6|33512.6|33534.3|33514.3|33535|33515|33530.6|33510.6|31
1646134630000|2022-03-01 11:37:10|33534.7|33514.7|33534.9|33514.9|33535.9|33515.9|33531.5|33511.5|29
1646134640000|2022-03-01 11:37:20|33535|33515|33533.8|33513.8|33535|33515|33532.6|33512.6|31
1646134650000|2022-03-01 11:37:30|33534|33514|33535.4|33515.4|33536.1|33516.1|33534|33514|21
1646134660000|2022-03-01 11:37:40|33535.1|33515.1|33536.2|33516.2|33537.9|33517.9|33534.2|33514.2|33
1646134670000|2022-03-01 11:37:50|33535.6|33515.6|33537.7|33517.7|33537.7|33517.7|33534.6|33514.6|28
1646134680000|2022-03-01 11:38:00|33537.6|33517.6|33537.5|33517.5|33538.8|33518.8|33535.8|33515.8|24
1646134690000|2022-03-01 11:38:10|33537.6|33517.6|33538.1|33518.1|33538.8|33518.8|33535.3|33515.3|22
1646134700000|2022-03-01 11:38:20|33538.6|33518.6|33536.3|33516.3|33539.4|33519.4|33535.8|33515.8|25
1646134710000|2022-03-01 11:38:30|33536|33516|33538.6|33518.6|33539.7|33519.7|33535.2|33515.2|27
1646134720000|2022-03-01 11:38:40|33539.7|33519.7|33536.9|33516.9|33540.9|33520.9|33536.9|33516.9|21
1646134730000|2022-03-01 11:38:50|33537|33517|33538.3|33518.3|33538.4|33518.4|33536.4|33516.4|27
1646134740000|2022-03-01 11:39:00|33537.6|33517.6|33537|33517|33539.2|33519.2|33535.9|33515.9|26
1646134750000|2022-03-01 11:39:10|33537.6|33517.6|33536.9|33516.9|33539.5|33519.5|33536.2|33516.2|26
1646134760000|2022-03-01 11:39:20|33536.7|33516.7|33535.7|33515.7|33538.2|33518.2|33535.4|33515.4|27
1646134770000|2022-03-01 11:39:30|33535.3|33515.3|33535.9|33515.9|33536.1|33516.1|33535|33515|17
1646134780000|2022-03-01 11:39:40|33536.5|33516.5|33535.3|33515.3|33536.5|33516.5|33534.7|33514.7|21
1646134790000|2022-03-01 11:39:50|33535.5|33515.5|33537.4|33517.4|33538.2|33518.2|33535.1|33515.1|26
1646134800000|2022-03-01 11:40:00|33536.3|33516.3|33538.8|33518.8|33539.1|33519.1|33535.3|33515.3|28
1646134810000|2022-03-01 11:40:10|33537.3|33517.3|33532.4|33512.4|33549.7|33517.4|33532.2|33499.7|31
1646134820000|2022-03-01 11:40:20|33532.8|33512.8|33536.5|33516.5|33536.5|33516.5|33532.8|33512.8|25
1646134830000|2022-03-01 11:40:30|33536.4|33516.4|33536.9|33516.9|33537.9|33517.9|33535.5|33515.5|21
1646134840000|2022-03-01 11:40:40|33535.1|33515.1|33535.7|33515.7|33536.7|33516.7|33535.1|33515.1|26
1646134850000|2022-03-01 11:40:50|33535.6|33515.6|33533.7|33513.7|33535.7|33515.7|33529.2|33509.2|23
1646134860000|2022-03-01 11:41:00|33533.5|33513.5|33532.2|33512.2|33534.1|33514.1|33530.5|33510.5|34
1646134870000|2022-03-01 11:41:10|33531.1|33511.1|33530|33510|33532.2|33512.2|33529.2|33509.2|24
1646134880000|2022-03-01 11:41:20|33530.4|33510.4|33526.8|33506.8|33530.8|33510.8|33525.3|33505.3|28
1646134890000|2022-03-01 11:41:30|33527.1|33507.1|33529.3|33509.3|33529.3|33509.3|33525.4|33505.4|30
1646134900000|2022-03-01 11:41:40|33525.5|33505.5|33528.1|33508.1|33530|33510|33524.1|33504.1|32
1646134910000|2022-03-01 11:41:50|33527.9|33507.9|33528.6|33508.6|33529.9|33509.9|33527.8|33507.8|24
1646134920000|2022-03-01 11:42:00|33528.4|33508.4|33526.9|33506.9|33528.4|33508.4|33526.2|33506.2|19
1646134930000|2022-03-01 11:42:10|33525.5|33505.5|33538.9|33488.9|33540.2|33506.2|33524.9|33488.3|23
1646134940000|2022-03-01 11:42:20|33539.4|33489.4|33532.3|33482.3|33539.4|33504.3|33520.1|33482.3|28
1646134950000|2022-03-01 11:42:30|33531.9|33481.9|33531.6|33481.6|33534.1|33484.1|33531.6|33481.6|23
1646134960000|2022-03-01 11:42:40|33531.1|33481.1|33518.4|33498.4|33534.3|33498.4|33516.3|33481.1|19
1646134970000|2022-03-01 11:42:50|33535.8|33485.8|33524.9|33504.9|33535.8|33504.9|33518.2|33485.8|31
1646134980000|2022-03-01 11:43:00|33524.7|33504.7|33523.4|33503.4|33524.7|33504.7|33522.8|33502.8|22
1646134990000|2022-03-01 11:43:10|33523.8|33503.8|33525.5|33505.5|33539.5|33506.2|33522.5|33488.6|29
1646135000000|2022-03-01 11:43:20|33525.3|33505.3|33523.6|33503.6|33526.7|33506.7|33522.5|33502.5|28
1646135010000|2022-03-01 11:43:30|33523.5|33503.5|33526.7|33506.7|33526.7|33506.7|33523.4|33503.4|22
1646135020000|2022-03-01 11:43:40|33526.2|33506.2|33523.7|33503.7|33526.8|33506.8|33523.7|33503.7|15
1646135030000|2022-03-01 11:43:50|33524.5|33504.5|33543.6|33493.6|33543.6|33505.6|33524.5|33489.9|24
1646135040000|2022-03-01 11:44:00|33543.2|33493.2|33526|33506|33544.8|33508.4|33525.7|33493|21
1646135050000|2022-03-01 11:44:10|33525.6|33505.6|33526.7|33506.7|33529.2|33509.2|33525.6|33505.6|26
1646135060000|2022-03-01 11:44:20|33526.6|33506.6|33529.1|33509.1|33529.3|33509.3|33526.4|33506.4|24
1646135070000|2022-03-01 11:44:30|33528.7|33508.7|33522.2|33502.2|33528.7|33508.7|33521.1|33501.1|32
1646135080000|2022-03-01 11:44:40|33536.2|33486.2|33522.5|33502.5|33536.7|33505|33521.6|33486.2|24
1646135090000|2022-03-01 11:44:50|33522.6|33502.6|33539|33489|33540.2|33503.3|33521.5|33488.3|27
1646135100000|2022-03-01 11:45:00|33539.9|33489.9|33525.5|33505.5|33539.9|33507.6|33523.8|33489.3|22
1646135110000|2022-03-01 11:45:10|33524.4|33504.4|33528.4|33508.4|33544.6|33508.6|33524.4|33494.6|20
1646135120000|2022-03-01 11:45:20|33528.1|33508.1|33523.8|33503.8|33529|33509|33523.4|33503.4|25
1646135130000|2022-03-01 11:45:30|33524.7|33504.7|33526.3|33506.3|33527.7|33507.7|33524.7|33504.7|26
1646135140000|2022-03-01 11:45:40|33525.9|33505.9|33525.3|33505.3|33539|33505.9|33521.5|33487.7|28
1646135150000|2022-03-01 11:45:50|33525.5|33505.5|33526.3|33506.3|33540.7|33506.7|33523.7|33490.7|31
1646135160000|2022-03-01 11:46:00|33526.2|33506.2|33530.5|33510.5|33544.5|33510.5|33526|33493.7|27
1646135170000|2022-03-01 11:46:10|33530.8|33510.8|33530.9|33510.9|33532.2|33512.2|33530.5|33510.5|26
1646135180000|2022-03-01 11:46:20|33531.3|33511.3|33535.3|33515.3|33535.9|33515.9|33529.7|33509.7|25
1646135190000|2022-03-01 11:46:30|33535.1|33515.1|33534|33514|33535.9|33515.9|33533.7|33513.7|20
1646135200000|2022-03-01 11:46:40|33533.8|33513.8|33532.7|33512.7|33536.1|33516.1|33532.7|33512.7|21
1646135210000|2022-03-01 11:46:50|33532.8|33512.8|33527.2|33507.2|33544.6|33512.8|33527|33494.5|22
1646135220000|2022-03-01 11:47:00|33527.7|33507.7|33528.1|33508.1|33529.7|33509.7|33527.5|33507.5|22
1646135230000|2022-03-01 11:47:10|33528.3|33508.3|33527.4|33507.4|33529.6|33509.6|33527.4|33507.4|22
1646135240000|2022-03-01 11:47:20|33527.7|33507.7|33527.7|33507.7|33531.7|33511.7|33527.7|33507.7|23
1646135250000|2022-03-01 11:47:30|33527.6|33507.6|33525.9|33505.9|33528.1|33508.1|33525|33505|27
1646135260000|2022-03-01 11:47:40|33526.4|33506.4|33526.6|33506.6|33527.5|33507.5|33526.3|33506.3|18
1646135270000|2022-03-01 11:47:50|33527.1|33507.1|33527.4|33507.4|33527.8|33507.8|33525.5|33505.5|17
1646135280000|2022-03-01 11:48:00|33527.3|33507.3|33530|33510|33531.1|33511.1|33526.5|33506.5|31
1646135290000|2022-03-01 11:48:10|33531.2|33511.2|33530.8|33510.8|33533.1|33513.1|33530.8|33510.8|19
1646135300000|2022-03-01 11:48:20|33530.9|33510.9|33530.6|33510.6|33531.7|33511.7|33530.6|33510.6|24
1646135310000|2022-03-01 11:48:30|33530.5|33510.5|33528.6|33508.6|33531|33511|33528.3|33508.3|25
1646135320000|2022-03-01 11:48:40|33528.7|33508.7|33527.4|33507.4|33528.9|33508.9|33526.4|33506.4|21
1646135330000|2022-03-01 11:48:50|33527.6|33507.6|33528.5|33508.5|33528.7|33508.7|33527.6|33507.6|18
1646135340000|2022-03-01 11:49:00|33528.2|33508.2|33527.5|33507.5|33530.5|33510.5|33527.2|33507.2|19
1646135350000|2022-03-01 11:49:10|33527.4|33507.4|33526.9|33506.9|33527.4|33507.4|33526.4|33506.4|17
1646135360000|2022-03-01 11:49:20|33526.7|33506.7|33532.7|33512.7|33533.7|33513.7|33526.5|33506.5|24
1646135370000|2022-03-01 11:49:30|33532|33512|33557.1|33507.1|33557.7|33520.3|33530.5|33507.1|32
1646135380000|2022-03-01 11:49:40|33539.7|33519.7|33535.2|33515.2|33539.7|33519.7|33533.4|33513.4|32
1646135390000|2022-03-01 11:49:50|33535|33515|33534|33514|33535.7|33515.7|33533.7|33513.7|22
1646135400000|2022-03-01 11:50:00|33533.7|33513.7|33534.2|33514.2|33534.6|33514.6|33533.6|33513.6|19
1646135410000|2022-03-01 11:50:10|33534.3|33514.3|33537.9|33517.9|33539.4|33519.4|33534.3|33514.3|25
1646135420000|2022-03-01 11:50:20|33554.1|33504.1|33538.9|33518.9|33554.1|33519|33536.7|33504.1|26
1646135430000|2022-03-01 11:50:30|33538.8|33518.8|33539.2|33519.2|33539.4|33519.4|33538.2|33518.2|18
1646135440000|2022-03-01 11:50:40|33539.1|33519.1|33538.2|33518.2|33539.1|33519.1|33537.3|33517.3|13
1646135450000|2022-03-01 11:50:50|33538|33518|33538.4|33518.4|33539.6|33519.6|33538|33518|25
1646135460000|2022-03-01 11:51:00|33538.6|33518.6|33540|33520|33540|33520|33536|33516|28
1646135470000|2022-03-01 11:51:10|33540.9|33520.9|33544.8|33524.8|33557.1|33526.3|33540.9|33506.1|30
1646135480000|2022-03-01 11:51:20|33545|33525|33549.6|33529.6|33550.3|33530.3|33545|33525|27
1646135490000|2022-03-01 11:51:30|33550|33530|33561.2|33511.2|33561.2|33534|33547.8|33511.1|32
1646135500000|2022-03-01 11:51:40|33561.4|33511.4|33544|33524|33562|33525.2|33540.8|33511.4|26
1646135510000|2022-03-01 11:51:50|33543.9|33523.9|33540.8|33520.8|33544.6|33524.6|33540.8|33520.8|28
1646135520000|2022-03-01 11:52:00|33540.7|33520.7|33543.7|33523.7|33543.9|33523.9|33540.6|33520.6|25
1646135530000|2022-03-01 11:52:10|33543.5|33523.5|33547.3|33527.3|33547.8|33527.8|33543.5|33523.5|25
1646135540000|2022-03-01 11:52:20|33547.7|33527.7|33543|33523|33548.2|33528.2|33542.4|33522.4|29
1646135550000|2022-03-01 11:52:30|33543.3|33523.3|33545.3|33525.3|33545.3|33525.3|33542.8|33522.8|24
1646135560000|2022-03-01 11:52:40|33545.8|33525.8|33544.3|33524.3|33545.8|33525.8|33543.8|33523.8|21
1646135570000|2022-03-01 11:52:50|33544.5|33524.5|33543.1|33523.1|33545.9|33525.9|33543|33523|21
1646135580000|2022-03-01 11:53:00|33543|33523|33543.7|33523.7|33547.7|33527.7|33541.3|33521.3|24
1646135590000|2022-03-01 11:53:10|33543.1|33523.1|33549.5|33529.5|33551.1|33531.1|33542.7|33522.7|30
1646135600000|2022-03-01 11:53:20|33550.5|33530.5|33545.1|33525.1|33550.5|33530.5|33544.6|33524.6|29
1646135610000|2022-03-01 11:53:30|33544.9|33524.9|33545.8|33525.8|33547|33527|33542.8|33522.8|29
1646135620000|2022-03-01 11:53:40|33547|33527|33547.6|33527.6|33547.9|33527.9|33545.4|33525.4|19
1646135630000|2022-03-01 11:53:50|33547.7|33527.7|33549.8|33529.8|33550.8|33530.8|33547.1|33527.1|26
1646135640000|2022-03-01 11:54:00|33550.1|33530.1|33548.1|33528.1|33550.3|33530.3|33547.9|33527.9|29
1646135650000|2022-03-01 11:54:10|33547.9|33527.9|33544.4|33524.4|33561.3|33527.9|33544.1|33511.3|23
1646135660000|2022-03-01 11:54:20|33548.4|33528.4|33551.9|33531.9|33553.5|33533.5|33548.3|33528.3|34
1646135670000|2022-03-01 11:54:30|33552|33532|33549.8|33529.8|33552.7|33532.7|33549|33529|26
1646135680000|2022-03-01 11:54:40|33549.9|33529.9|33549.8|33529.8|33550.2|33530.2|33548.3|33528.3|20
1646135690000|2022-03-01 11:54:50|33549.1|33529.1|33548|33528|33549.2|33529.2|33547.1|33527.1|20
1646135700000|2022-03-01 11:55:00|33547.7|33527.7|33547.7|33527.7|33549.5|33529.5|33546.1|33526.1|23
1646135710000|2022-03-01 11:55:10|33547.5|33527.5|33548.8|33528.8|33549.3|33529.3|33546.2|33526.2|24
1646135720000|2022-03-01 11:55:20|33548.1|33528.1|33550.8|33530.8|33551|33531|33548|33528|21
1646135730000|2022-03-01 11:55:30|33550.9|33530.9|33551.8|33531.8|33555.4|33535.4|33550|33530|32
1646135740000|2022-03-01 11:55:40|33550.9|33530.9|33551.8|33531.8|33553.3|33533.3|33549.6|33529.6|28
1646135750000|2022-03-01 11:55:50|33552|33532|33554.7|33534.7|33554.7|33534.7|33550.9|33530.9|19
1646135760000|2022-03-01 11:56:00|33554.4|33534.4|33555.7|33535.7|33555.7|33535.7|33552.3|33532.3|26
1646135770000|2022-03-01 11:56:10|33556.5|33536.5|33553|33533|33558|33538|33552.3|33532.3|24
1646135780000|2022-03-01 11:56:20|33552.6|33532.6|33550.5|33530.5|33553.6|33533.6|33550.5|33530.5|21
1646135790000|2022-03-01 11:56:30|33550.6|33530.6|33543.5|33523.5|33550.6|33530.6|33541.5|33521.5|34
1646135800000|2022-03-01 11:56:40|33541.6|33521.6|33540.2|33520.2|33543.3|33523.3|33539.6|33519.6|25
1646135810000|2022-03-01 11:56:50|33540.1|33520.1|33541.2|33521.2|33541.9|33521.9|33538.8|33518.8|27
1646135820000|2022-03-01 11:57:00|33541|33521|33542.7|33522.7|33543.6|33523.6|33540.8|33520.8|20
1646135830000|2022-03-01 11:57:10|33543.3|33523.3|33540.1|33520.1|33544.1|33524.1|33538|33518|30
1646135840000|2022-03-01 11:57:20|33539.9|33519.9|33540.4|33520.4|33541|33521|33539.1|33519.1|21
1646135850000|2022-03-01 11:57:30|33539.4|33519.4|33537.9|33517.9|33540.7|33520.7|33537.9|33517.9|15
1646135860000|2022-03-01 11:57:40|33539|33519|33541.6|33521.6|33543.8|33523.8|33538.2|33518.2|19
1646135870000|2022-03-01 11:57:50|33541.1|33521.1|33540.6|33520.6|33542|33522|33538.3|33518.3|26
1646135880000|2022-03-01 11:58:00|33540.1|33520.1|33542.2|33522.2|33543.2|33523.2|33540.1|33520.1|22
1646135890000|2022-03-01 11:58:10|33542.1|33522.1|33547.5|33527.5|33548.2|33528.2|33542|33522|24
1646135900000|2022-03-01 11:58:20|33547.6|33527.6|33551.2|33531.2|33551.9|33531.9|33547.4|33527.4|29
1646135910000|2022-03-01 11:58:30|33551.5|33531.5|33552|33532|33552.3|33532.3|33550.4|33530.4|25
1646135920000|2022-03-01 11:58:40|33552.6|33532.6|33553.2|33533.2|33553.8|33533.8|33550|33530|24
1646135930000|2022-03-01 11:58:50|33553.4|33533.4|33552.6|33532.6|33553.4|33533.4|33550.5|33530.5|21
1646135940000|2022-03-01 11:59:00|33552.8|33532.8|33548|33528|33554|33534|33547.8|33527.8|28
1646135950000|2022-03-01 11:59:10|33547.9|33527.9|33545.9|33525.9|33548.1|33528.1|33543.4|33523.4|29
1646135960000|2022-03-01 11:59:20|33545.5|33525.5|33549.8|33529.8|33559.6|33539.6|33543.8|33523.8|28
1646135970000|2022-03-01 11:59:30|33550.3|33530.3|33550.8|33530.8|33559.2|33539.2|33547|33527|37
1646135980000|2022-03-01 11:59:40|33551|33531|33551.6|33531.6|33561.8|33541.8|33551|33531|31
1646135990000|2022-03-01 11:59:50|33551.4|33531.4|33557|33537|33565.7|33545.7|33551.4|33531.4|36
1646136000000|2022-03-01 12:00:00|33556.6|33536.6|33551.9|33531.9|33559|33539|33550.5|33530.5|35
1646136010000|2022-03-01 12:00:10|33552.1|33532.1|33553.9|33533.9|33555.1|33535.1|33551.4|33531.4|24
1646136020000|2022-03-01 12:00:20|33553.7|33533.7|33555.3|33535.3|33555.3|33535.3|33552.8|33532.8|27
1646136030000|2022-03-01 12:00:30|33555.7|33535.7|33555.9|33535.9|33558.7|33538.7|33554.8|33534.8|30
1646136040000|2022-03-01 12:00:40|33556.3|33536.3|33555.5|33535.5|33557|33537|33554.8|33534.8|24
1646136050000|2022-03-01 12:00:50|33553.8|33533.8|33556.1|33536.1|33556.1|33536.1|33551.2|33531.2|27
1646136060000|2022-03-01 12:01:00|33555.9|33535.9|33555.2|33535.2|33557.5|33537.5|33554.7|33534.7|32
1646136070000|2022-03-01 12:01:10|33554.3|33534.3|33554|33534|33555.5|33535.5|33553.8|33533.8|20
1646136080000|2022-03-01 12:01:20|33553.9|33533.9|33556.8|33536.8|33556.8|33536.8|33553.8|33533.8|24
1646136090000|2022-03-01 12:01:30|33556.1|33536.1|33553|33533|33557.4|33537.4|33551.8|33531.8|27
1646136100000|2022-03-01 12:01:40|33552.6|33532.6|33552.6|33532.6|33554.7|33534.7|33552|33532|30
1646136110000|2022-03-01 12:01:50|33553.5|33533.5|33554.5|33534.5|33555.2|33535.2|33552.5|33532.5|25
1646136120000|2022-03-01 12:02:00|33553.8|33533.8|33552.8|33532.8|33554.7|33534.7|33551.4|33531.4|33
1646136130000|2022-03-01 12:02:10|33552.5|33532.5|33549.5|33529.5|33552.8|33532.8|33549.5|33529.5|21
1646136140000|2022-03-01 12:02:20|33550.5|33530.5|33556.2|33536.2|33556.2|33536.2|33549.5|33529.5|19
1646136150000|2022-03-01 12:02:30|33554.8|33534.8|33553.9|33533.9|33554.8|33534.8|33552.8|33532.8|23
1646136160000|2022-03-01 12:02:40|33553.6|33533.6|33554.4|33534.4|33554.6|33534.6|33553.3|33533.3|16
1646136170000|2022-03-01 12:02:50|33554.6|33534.6|33554|33534|33555.6|33535.6|33554|33534|21
1646136180000|2022-03-01 12:03:00|33554.3|33534.3|33555.2|33535.2|33556.6|33536.6|33554.3|33534.3|23
1646136190000|2022-03-01 12:03:10|33555.7|33535.7|33552.9|33532.9|33556.8|33536.8|33552.2|33532.2|24
1646136200000|2022-03-01 12:03:20|33553.1|33533.1|33549.8|33529.8|33554.3|33534.3|33549.8|33529.8|34
1646136210000|2022-03-01 12:03:30|33550|33530|33550.7|33530.7|33550.7|33530.7|33548.2|33528.2|33
1646136220000|2022-03-01 12:03:40|33550.5|33530.5|33552.2|33532.2|33552.6|33532.6|33550.5|33530.5|23
1646136230000|2022-03-01 12:03:50|33552.5|33532.5|33550.3|33530.3|33552.5|33532.5|33549.7|33529.7|24
1646136240000|2022-03-01 12:04:00|33550.5|33530.5|33550.6|33530.6|33551.1|33531.1|33550|33530|21
1646136250000|2022-03-01 12:04:10|33550.1|33530.1|33553|33533|33553|33533|33549.3|33529.3|35
1646136260000|2022-03-01 12:04:20|33553.1|33533.1|33547.6|33527.6|33553.1|33533.1|33547.4|33527.4|28
1646136270000|2022-03-01 12:04:30|33546.9|33526.9|33549|33529|33549|33529|33545|33525|34
1646136280000|2022-03-01 12:04:40|33548.6|33528.6|33544|33524|33548.8|33528.8|33544|33524|23
1646136290000|2022-03-01 12:04:50|33543.1|33523.1|33544.1|33524.1|33544.2|33524.2|33542.9|33522.9|28
1646136300000|2022-03-01 12:05:00|33544|33524|33542.5|33522.5|33544.1|33524.1|33540.3|33520.3|30
1646136310000|2022-03-01 12:05:10|33542.3|33522.3|33543.4|33523.4|33543.4|33523.4|33540.7|33520.7|21
1646136320000|2022-03-01 12:05:20|33543.1|33523.1|33542.8|33522.8|33543.4|33523.4|33542.3|33522.3|24
1646136330000|2022-03-01 12:05:30|33542.6|33522.6|33543.4|33523.4|33544.7|33524.7|33542|33522|26
1646136340000|2022-03-01 12:05:40|33543.9|33523.9|33544.1|33524.1|33545|33525|33543.3|33523.3|24
1646136350000|2022-03-01 12:05:50|33544.2|33524.2|33548.1|33528.1|33552.3|33532.3|33544.1|33524.1|35
1646136360000|2022-03-01 12:06:00|33547.8|33527.8|33557.2|33537.2|33557.2|33537.2|33545.7|33525.7|35
1646136370000|2022-03-01 12:06:10|33556|33536|33558.3|33538.3|33560.9|33540.9|33555.2|33535.2|36
1646136380000|2022-03-01 12:06:20|33559.1|33539.1|33573.8|33523.8|33573.8|33540.4|33553.4|33523.2|34
1646136390000|2022-03-01 12:06:30|33559.8|33539.8|33565|33545|33567|33547|33559.8|33539.8|35
1646136400000|2022-03-01 12:06:40|33564.4|33544.4|33566.7|33546.7|33569.5|33549.5|33564.4|33544.4|33
1646136410000|2022-03-01 12:06:50|33568.4|33548.4|33571.6|33551.6|33573.8|33553.8|33565.3|33545.3|36
1646136420000|2022-03-01 12:07:00|33572|33552|33570.7|33550.7|33574.5|33554.5|33567.7|33547.7|35
1646136430000|2022-03-01 12:07:10|33568.5|33548.5|33571.6|33551.6|33572.3|33552.3|33566.5|33546.5|37
1646136440000|2022-03-01 12:07:20|33570.3|33550.3|33570.8|33550.8|33573.3|33553.3|33567|33547|32
1646136450000|2022-03-01 12:07:30|33571.4|33551.4|33571.5|33551.5|33572.3|33552.3|33570.5|33550.5|28
1646136460000|2022-03-01 12:07:40|33572.3|33552.3|33571.6|33551.6|33573.6|33553.6|33569.9|33549.9|26
1646136470000|2022-03-01 12:07:50|33571.4|33551.4|33572.4|33552.4|33573|33553|33569.6|33549.6|25
1646136480000|2022-03-01 12:08:00|33574.4|33554.4|33573.7|33553.7|33578|33558|33572.4|33552.4|29
1646136490000|2022-03-01 12:08:10|33573.1|33553.1|33578.8|33558.8|33598.5|33560.8|33573|33548.5|33
1646136500000|2022-03-01 12:08:20|33578.4|33558.4|33577.1|33557.1|33579.5|33559.5|33576.8|33556.8|34
1646136510000|2022-03-01 12:08:30|33577|33557|33575.7|33555.7|33578.5|33558.5|33574.5|33554.5|36
1646136520000|2022-03-01 12:08:40|33575.8|33555.8|33579.1|33559.1|33580.1|33560.1|33574.2|33554.2|34
1646136530000|2022-03-01 12:08:50|33579.2|33559.2|33574.4|33554.4|33581.4|33561.4|33573.9|33553.9|36
1646136540000|2022-03-01 12:09:00|33573.8|33553.8|33575.3|33555.3|33575.8|33555.8|33573.1|33553.1|32
1646136550000|2022-03-01 12:09:10|33575.6|33555.6|33576.9|33556.9|33577.4|33557.4|33573.9|33553.9|28
1646136560000|2022-03-01 12:09:20|33576.6|33556.6|33575.5|33555.5|33578.9|33558.9|33575.5|33555.5|27
1646136570000|2022-03-01 12:09:30|33576.5|33556.5|33571.9|33551.9|33577.5|33557.5|33570.9|33550.9|26
1646136580000|2022-03-01 12:09:40|33573.3|33553.3|33571.9|33551.9|33585.5|33553.3|33568.7|33535.5|29
1646136590000|2022-03-01 12:09:50|33571.8|33551.8|33574.6|33554.6|33574.6|33554.6|33570.7|33550.7|28
1646136600000|2022-03-01 12:10:00|33573.9|33553.9|33576.7|33556.7|33577.9|33557.9|33571.9|33551.9|32
1646136610000|2022-03-01 12:10:10|33577.1|33557.1|33580.2|33560.2|33580.6|33560.6|33577|33557|28
1646136620000|2022-03-01 12:10:20|33579.7|33559.7|33578.9|33558.9|33580|33560|33576.7|33556.7|27
1646136630000|2022-03-01 12:10:30|33579.7|33559.7|33579.6|33559.6|33586.9|33566.9|33578.6|33558.6|29
1646136640000|2022-03-01 12:10:40|33579.9|33559.9|33582.2|33562.2|33582.4|33562.4|33579.2|33559.2|24
1646136650000|2022-03-01 12:10:50|33582.5|33562.5|33591.5|33571.5|33621.8|33584.3|33581.6|33561.6|32
1646136660000|2022-03-01 12:11:00|33593.3|33573.3|33586|33566|33594.6|33574.6|33584.6|33564.6|28
1646136670000|2022-03-01 12:11:10|33585.9|33565.9|33584.7|33564.7|33588.8|33568.8|33584.6|33564.6|33
1646136680000|2022-03-01 12:11:20|33587.3|33567.3|33600|33580|33605.5|33585.5|33587.1|33567.1|38
1646136690000|2022-03-01 12:11:30|33599.7|33579.7|33599.6|33579.6|33602|33582|33598.2|33578.2|28
1646136700000|2022-03-01 12:11:40|33597.2|33577.2|33594.1|33574.1|33599.2|33579.2|33594.1|33574.1|24
1646136710000|2022-03-01 12:11:50|33593.3|33573.3|33592.4|33572.4|33596|33576|33592.4|33572.4|33
1646136720000|2022-03-01 12:12:00|33592.5|33572.5|33594.1|33574.1|33597.2|33577.2|33591.9|33571.9|32
1646136730000|2022-03-01 12:12:10|33593.3|33573.3|33594.8|33574.8|33597.2|33577.2|33593.3|33573.3|27
1646136740000|2022-03-01 12:12:20|33593.9|33573.9|33612.5|33562.5|33612.8|33579|33589.5|33562.3|30
1646136750000|2022-03-01 12:12:30|33597.5|33577.5|33598.1|33578.1|33598.9|33578.9|33596.8|33576.8|24
1646136760000|2022-03-01 12:12:40|33598.2|33578.2|33596.7|33576.7|33598.2|33578.2|33595.5|33575.5|22
1646136770000|2022-03-01 12:12:50|33596.4|33576.4|33597|33577|33599.3|33579.3|33595.4|33575.4|32
1646136780000|2022-03-01 12:13:00|33599.4|33579.4|33598.4|33578.4|33599.4|33579.4|33594.8|33574.8|26
1646136790000|2022-03-01 12:13:10|33598.2|33578.2|33598.3|33578.3|33598.7|33578.7|33596.6|33576.6|22
1646136800000|2022-03-01 12:13:20|33597.1|33577.1|33595.9|33575.9|33597.1|33577.1|33595.9|33575.9|21
1646136810000|2022-03-01 12:13:30|33597.3|33577.3|33596.6|33576.6|33600.1|33580.1|33594.4|33574.4|31
1646136820000|2022-03-01 12:13:40|33596.8|33576.8|33594.3|33574.3|33596.8|33576.8|33592.2|33572.2|35
1646136830000|2022-03-01 12:13:50|33593.7|33573.7|33595.9|33575.9|33596.9|33576.9|33593.2|33573.2|25
1646136840000|2022-03-01 12:14:00|33596.3|33576.3|33597.6|33577.6|33597.6|33577.6|33595|33575|26
1646136850000|2022-03-01 12:14:10|33597.4|33577.4|33598.7|33578.7|33600|33580|33588.5|33568.5|31
1646136860000|2022-03-01 12:14:20|33596.9|33576.9|33604.3|33584.3|33604.3|33584.3|33596.2|33576.2|25
1646136870000|2022-03-01 12:14:30|33605.4|33585.4|33604.9|33584.9|33606.1|33586.1|33603.3|33583.3|25
1646136880000|2022-03-01 12:14:40|33605.2|33585.2|33605.5|33585.5|33605.7|33585.7|33603.8|33583.8|27
1646136890000|2022-03-01 12:14:50|33605.4|33585.4|33600.2|33580.2|33605.4|33585.4|33598.4|33578.4|27
1646136900000|2022-03-01 12:15:00|33599.9|33579.9|33599.4|33579.4|33600.9|33580.9|33597.5|33577.5|21
1646136910000|2022-03-01 12:15:10|33598.8|33578.8|33599.4|33579.4|33600.7|33580.7|33598.8|33578.8|26
1646136920000|2022-03-01 12:15:20|33599.7|33579.7|33600.8|33580.8|33601.8|33581.8|33599.5|33579.5|19
1646136930000|2022-03-01 12:15:30|33603.4|33583.4|33607.9|33587.9|33608|33588|33601.6|33581.6|28
1646136940000|2022-03-01 12:15:40|33607.6|33587.6|33605.1|33585.1|33609.1|33589.1|33604.3|33584.3|30
1646136950000|2022-03-01 12:15:50|33606.6|33586.6|33607.9|33587.9|33608.6|33588.6|33604|33584|27
1646136960000|2022-03-01 12:16:00|33607.8|33587.8|33609.6|33589.6|33610.1|33590.1|33606.7|33586.7|29
1646136970000|2022-03-01 12:16:10|33610.5|33590.5|33610.1|33590.1|33611.5|33591.5|33606.4|33586.4|29
1646136980000|2022-03-01 12:16:20|33610.2|33590.2|33608.4|33588.4|33611.3|33591.3|33607|33587|30
1646136990000|2022-03-01 12:16:30|33608.3|33588.3|33606.9|33586.9|33608.9|33588.9|33606.9|33586.9|24
1646137000000|2022-03-01 12:16:40|33606.6|33586.6|33604.4|33584.4|33607.5|33587.5|33602.3|33582.3|29
1646137010000|2022-03-01 12:16:50|33603.6|33583.6|33602.3|33582.3|33604.3|33584.3|33600.9|33580.9|27
1646137020000|2022-03-01 12:17:00|33601.8|33581.8|33599.8|33579.8|33603|33583|33597.4|33577.4|26
1646137030000|2022-03-01 12:17:10|33599.1|33579.1|33597.4|33577.4|33599.3|33579.3|33597.4|33577.4|23
1646137040000|2022-03-01 12:17:20|33597.7|33577.7|33596.1|33576.1|33598.9|33578.9|33594.9|33574.9|23
1646137050000|2022-03-01 12:17:30|33596.3|33576.3|33596.3|33576.3|33597.1|33577.1|33594.3|33574.3|28
1646137060000|2022-03-01 12:17:40|33597.3|33577.3|33595.9|33575.9|33597.4|33577.4|33595.7|33575.7|22
1646137070000|2022-03-01 12:17:50|33595.6|33575.6|33599.4|33579.4|33599.4|33579.4|33595.5|33575.5|17
1646137080000|2022-03-01 12:18:00|33599.7|33579.7|33602.3|33582.3|33602.4|33582.4|33598.8|33578.8|27
1646137090000|2022-03-01 12:18:10|33602.4|33582.4|33602.4|33582.4|33603|33583|33601.4|33581.4|25
1646137100000|2022-03-01 12:18:20|33602.5|33582.5|33600.8|33580.8|33602.9|33582.9|33600.4|33580.4|24
1646137110000|2022-03-01 12:18:30|33600.5|33580.5|33604.8|33584.8|33605.2|33585.2|33600.2|33580.2|23
1646137120000|2022-03-01 12:18:40|33606.1|33586.1|33613.2|33593.2|33613.2|33593.2|33605.8|33585.8|34
1646137130000|2022-03-01 12:18:50|33611.9|33591.9|33612.2|33592.2|33614.1|33594.1|33610.3|33590.3|37
1646137140000|2022-03-01 12:19:00|33614.2|33594.2|33614.3|33594.3|33618|33598|33612.8|33592.8|32
1646137150000|2022-03-01 12:19:10|33614|33594|33613.3|33593.3|33617.4|33597.4|33611.3|33591.3|28
1646137160000|2022-03-01 12:19:20|33612.2|33592.2|33613.4|33593.4|33614.6|33594.6|33610.9|33590.9|29
1646137170000|2022-03-01 12:19:30|33614.9|33594.9|33614.3|33594.3|33614.9|33594.9|33612.8|33592.8|22
1646137180000|2022-03-01 12:19:40|33614.2|33594.2|33616.6|33596.6|33616.8|33596.8|33613.9|33593.9|24
1646137190000|2022-03-01 12:19:50|33616.5|33596.5|33615.8|33595.8|33616.9|33596.9|33614.5|33594.5|19
1646137200000|2022-03-01 12:20:00|33615|33595|33613|33593|33615|33595|33612.9|33592.9|22
1646137210000|2022-03-01 12:20:10|33613.4|33593.4|33613.6|33593.6|33614.7|33594.7|33612.9|33592.9|30
1646137220000|2022-03-01 12:20:20|33613.8|33593.8|33610.9|33590.9|33613.8|33593.8|33610.2|33590.2|26
1646137230000|2022-03-01 12:20:30|33611.5|33591.5|33610.3|33590.3|33612.3|33592.3|33610.3|33590.3|17
1646137240000|2022-03-01 12:20:40|33609.3|33589.3|33609.5|33589.5|33610|33590|33609.2|33589.2|20
1646137250000|2022-03-01 12:20:50|33610.1|33590.1|33608.3|33588.3|33610.1|33590.1|33607|33587|25
1646137260000|2022-03-01 12:21:00|33607.6|33587.6|33604.7|33584.7|33608.8|33588.8|33604.4|33584.4|27
1646137270000|2022-03-01 12:21:10|33604.4|33584.4|33605.8|33585.8|33606|33586|33604|33584|31
1646137280000|2022-03-01 12:21:20|33605.7|33585.7|33608.8|33588.8|33608.9|33588.9|33604.5|33584.5|22
1646137290000|2022-03-01 12:21:30|33608.1|33588.1|33607.8|33587.8|33608.8|33588.8|33607.8|33587.8|21
1646137300000|2022-03-01 12:21:40|33607.6|33587.6|33606.8|33586.8|33608.6|33588.6|33605.7|33585.7|26
1646137310000|2022-03-01 12:21:50|33606.4|33586.4|33607|33587|33608.7|33588.7|33606.3|33586.3|22
1646137320000|2022-03-01 12:22:00|33606.8|33586.8|33608.8|33588.8|33609.7|33589.7|33606.5|33586.5|21
1646137330000|2022-03-01 12:22:10|33609.2|33589.2|33608.3|33588.3|33609.2|33589.2|33607.9|33587.9|23
1646137340000|2022-03-01 12:22:20|33608.1|33588.1|33607.9|33587.9|33608.3|33588.3|33607.4|33587.4|23
1646137350000|2022-03-01 12:22:30|33607.6|33587.6|33607.2|33587.2|33608.1|33588.1|33606.3|33586.3|18
1646137360000|2022-03-01 12:22:40|33607.1|33587.1|33607.7|33587.7|33607.7|33587.7|33606.4|33586.4|26
1646137370000|2022-03-01 12:22:50|33607.1|33587.1|33605.5|33585.5|33607.8|33587.8|33605.3|33585.3|25
1646137380000|2022-03-01 12:23:00|33606.1|33586.1|33598|33578|33606.1|33586.1|33594.7|33574.7|34
1646137390000|2022-03-01 12:23:10|33598.1|33578.1|33600.5|33580.5|33601.1|33581.1|33597.6|33577.6|18
1646137400000|2022-03-01 12:23:20|33598.9|33578.9|33598.9|33578.9|33599.3|33579.3|33597.4|33577.4|17
1646137410000|2022-03-01 12:23:30|33597.2|33577.2|33596.8|33576.8|33597.3|33577.3|33593.5|33573.5|23
1646137420000|2022-03-01 12:23:40|33596.6|33576.6|33593.2|33573.2|33596.6|33576.6|33592.6|33572.6|21
1646137430000|2022-03-01 12:23:50|33593.4|33573.4|33592|33572|33595.8|33575.8|33590.8|33570.8|24
1646137440000|2022-03-01 12:24:00|33591.4|33571.4|33590.7|33570.7|33593.5|33573.5|33590.5|33570.5|27
1646137450000|2022-03-01 12:24:10|33590.8|33570.8|33598.9|33578.9|33610.1|33579.3|33589.1|33559.1|34
1646137460000|2022-03-01 12:24:20|33597.8|33577.8|33600.3|33580.3|33600.9|33580.9|33597.6|33577.6|24
1646137470000|2022-03-01 12:24:30|33600.7|33580.7|33597|33577|33601|33581|33596.7|33576.7|25
1646137480000|2022-03-01 12:24:40|33597.6|33577.6|33599|33579|33599.1|33579.1|33597.6|33577.6|23
1646137490000|2022-03-01 12:24:50|33599.1|33579.1|33596.6|33576.6|33599.7|33579.7|33595.9|33575.9|25
1646137500000|2022-03-01 12:25:00|33596.7|33576.7|33593.5|33573.5|33612.1|33577.5|33593.4|33560.8|27
1646137510000|2022-03-01 12:25:10|33593.4|33573.4|33592.7|33572.7|33594.4|33574.4|33591.1|33571.1|21
1646137520000|2022-03-01 12:25:20|33592.6|33572.6|33593.2|33573.2|33593.2|33573.2|33591.4|33571.4|18
1646137530000|2022-03-01 12:25:30|33595|33575|33592.7|33572.7|33596.6|33576.6|33592.7|33572.7|28
1646137540000|2022-03-01 12:25:40|33593.3|33573.3|33594.5|33574.5|33594.8|33574.8|33591.3|33571.3|26
1646137550000|2022-03-01 12:25:50|33594.6|33574.6|33591.2|33571.2|33594.8|33574.8|33590.9|33570.9|32
1646137560000|2022-03-01 12:26:00|33591.3|33571.3|33590.1|33570.1|33592.9|33572.9|33590.1|33570.1|25
1646137570000|2022-03-01 12:26:10|33589.7|33569.7|33591.4|33571.4|33593.3|33573.3|33589.7|33569.7|25
1646137580000|2022-03-01 12:26:20|33591.2|33571.2|33594.4|33574.4|33603.5|33574.8|33588.6|33553.5|27
1646137590000|2022-03-01 12:26:30|33593.5|33573.5|33595.9|33575.9|33596.1|33576.1|33593.3|33573.3|29
1646137600000|2022-03-01 12:26:40|33596.1|33576.1|33596.9|33576.9|33597.8|33577.8|33595.2|33575.2|27
1646137610000|2022-03-01 12:26:50|33596.8|33576.8|33596.8|33576.8|33598.1|33578.1|33594.8|33574.8|26
1646137620000|2022-03-01 12:27:00|33597.1|33577.1|33596.5|33576.5|33597.3|33577.3|33592.9|33572.9|21
1646137630000|2022-03-01 12:27:10|33596.4|33576.4|33596.5|33576.5|33611.7|33578.4|33594.9|33559.6|31
1646137640000|2022-03-01 12:27:20|33596.7|33576.7|33595.5|33575.5|33597.1|33577.1|33593.4|33573.4|32
1646137650000|2022-03-01 12:27:30|33595.6|33575.6|33605.2|33585.2|33631.3|33598.1|33593|33571.1|36
1646137660000|2022-03-01 12:27:40|33602.9|33582.9|33626.3|33576.3|33628.6|33597.9|33602.2|33571.3|38
1646137670000|2022-03-01 12:27:50|33627.4|33577.4|33612.2|33592.2|33636.5|33599|33610.9|33571.6|39
1646137680000|2022-03-01 12:28:00|33612.1|33592.1|33630.8|33580.8|33636.5|33597.4|33612.1|33578.2|27
1646137690000|2022-03-01 12:28:10|33630.5|33580.5|33632|33582|33639.2|33589.2|33630.5|33580.5|32
1646137700000|2022-03-01 12:28:20|33631.5|33581.5|33654.4|33604.4|33658.8|33608.8|33627.5|33577.5|34
1646137710000|2022-03-01 12:28:30|33654.7|33604.7|33654.3|33602.7|33656|33604.7|33651.2|33600.4|26
1646137720000|2022-03-01 12:28:40|33653.9|33603.9|33670.2|33620.2|33670.2|33620.2|33653.2|33603.2|29
1646137730000|2022-03-01 12:28:50|33667.9|33617.9|33644.6|33624.6|33667.9|33627.3|33644|33611.4|29
1646137740000|2022-03-01 12:29:00|33643.8|33623.8|33644.3|33624.3|33644.7|33624.7|33643.6|33623.6|12
1646137750000|2022-03-01 12:29:10|33643|33623|33655.6|33605.6|33657.8|33623.6|33641.5|33602.6|23
1646137760000|2022-03-01 12:29:20|33656.1|33606.1|33655.7|33605.7|33657.2|33621.7|33640|33605.7|18
1646137770000|2022-03-01 12:29:30|33654.6|33604.6|33654.1|33604.1|33655.7|33605.7|33653.9|33603.9|26
1646137780000|2022-03-01 12:29:40|33654.2|33604.2|33635.4|33615.4|33654.2|33617.4|33633.5|33604.2|31
1646137790000|2022-03-01 12:29:50|33635.7|33615.7|33638.1|33618.1|33638.1|33618.1|33633.4|33613.4|29
1646137800000|2022-03-01 12:30:00|33638.8|33618.8|33641.8|33621.8|33642.1|33622.1|33637.9|33617.9|30
1646137810000|2022-03-01 12:30:10|33642.3|33622.3|33639.7|33619.7|33643.6|33623.6|33639.7|33619.7|29
1646137820000|2022-03-01 12:30:20|33639.4|33619.4|33655.3|33605.3|33657|33622|33638.7|33605.3|29
1646137830000|2022-03-01 12:30:30|33654.4|33604.4|33635.4|33615.4|33655.5|33620.3|33635.4|33604.4|23
1646137840000|2022-03-01 12:30:40|33636.2|33616.2|33635.2|33615.2|33651.1|33618.1|33634.4|33600|27
1646137850000|2022-03-01 12:30:50|33635.4|33615.4|33636.4|33616.4|33639.8|33619.8|33635.2|33615.2|28
1646137860000|2022-03-01 12:31:00|33637.3|33617.3|33637.1|33617.1|33639.2|33619.2|33637.1|33617.1|27
1646137870000|2022-03-01 12:31:10|33637.3|33617.3|33640.5|33620.5|33640.5|33620.5|33636.9|33616.9|22
1646137880000|2022-03-01 12:31:20|33640.3|33620.3|33647.3|33627.3|33656.9|33627.3|33637.4|33604.1|23
1646137890000|2022-03-01 12:31:30|33647.4|33627.4|33647|33627|33648.3|33628.3|33642.7|33622.7|33
1646137900000|2022-03-01 12:31:40|33647.2|33627.2|33647.7|33627.7|33650|33630|33647.2|33627.2|25
1646137910000|2022-03-01 12:31:50|33647.8|33627.8|33667.9|33647.9|33688.5|33650.3|33647.8|33627.8|29
1646137920000|2022-03-01 12:32:00|33669.8|33649.8|33672.5|33652.5|33675.8|33655.8|33665.9|33645.9|31
1646137930000|2022-03-01 12:32:10|33672.6|33652.6|33673.3|33653.3|33674.3|33654.3|33670.6|33650.6|26
1646137940000|2022-03-01 12:32:20|33673.1|33653.1|33676.1|33656.1|33676.3|33656.3|33672.5|33652.5|28
1646137950000|2022-03-01 12:32:30|33676.6|33656.6|33684.9|33664.9|33685.6|33665.6|33676.2|33656.2|34
1646137960000|2022-03-01 12:32:40|33684.5|33664.5|33682.7|33662.7|33687.5|33667.5|33682.7|33662.7|30
1646137970000|2022-03-01 12:32:50|33681.1|33661.1|33686.4|33666.4|33686.4|33666.4|33680.8|33660.8|31
1646137980000|2022-03-01 12:33:00|33686.1|33666.1|33687.3|33667.3|33688.5|33668.5|33686.1|33666.1|22
1646137990000|2022-03-01 12:33:10|33687.6|33667.6|33693.2|33673.2|33694.1|33674.1|33687.3|33667.3|28
1646138000000|2022-03-01 12:33:20|33693.4|33673.4|33692.8|33672.8|33694.7|33674.7|33691.3|33671.3|25
1646138010000|2022-03-01 12:33:30|33692.4|33672.4|33717.8|33667.8|33720.2|33673.4|33691.9|33667.8|21
1646138020000|2022-03-01 12:33:40|33710.3|33660.3|33694.7|33674.7|33712|33676.5|33694.4|33660.1|20
1646138030000|2022-03-01 12:33:50|33694.5|33674.5|33699.6|33679.6|33699.6|33679.6|33694.5|33674.5|17
1646138040000|2022-03-01 12:34:00|33698.4|33678.4|33697.5|33677.5|33698.7|33678.7|33696.4|33676.4|16
1646138050000|2022-03-01 12:34:10|33697.4|33677.4|33713.8|33663.8|33717.3|33682.6|33697|33663.6|28
1646138060000|2022-03-01 12:34:20|33715|33665|33698.7|33678.7|33715|33680.7|33696.6|33663.3|25
1646138070000|2022-03-01 12:34:30|33699|33679|33695.7|33675.7|33699|33679|33695.7|33675.7|18
1646138080000|2022-03-01 12:34:40|33711.5|33661.5|33697.2|33677.2|33713|33677.2|33695.6|33659.3|21
1646138090000|2022-03-01 12:34:50|33696.8|33676.8|33697.2|33677.2|33697.2|33677.2|33696.1|33676.1|15
1646138100000|2022-03-01 12:35:00|33697.1|33677.1|33696.3|33676.3|33697.9|33677.9|33696|33676|20
1646138110000|2022-03-01 12:35:10|33696.2|33676.2|33695.2|33675.2|33696.6|33676.6|33694.5|33674.5|23
1646138120000|2022-03-01 12:35:20|33695.1|33675.1|33696.9|33676.9|33697.3|33677.3|33694.7|33674.7|15
1646138130000|2022-03-01 12:35:30|33697|33677|33696.2|33676.2|33701.3|33681.3|33696|33676|20
1646138140000|2022-03-01 12:35:40|33696.5|33676.5|33722.4|33672.4|33722.9|33686.7|33696.4|33671.1|33
1646138150000|2022-03-01 12:35:50|33722.9|33672.9|33710.4|33690.4|33725.3|33690.4|33709|33670|31
1646138160000|2022-03-01 12:36:00|33725.2|33675.2|33729.5|33679.5|33729.5|33691.3|33709.3|33674.7|24
1646138170000|2022-03-01 12:36:10|33729.7|33679.7|33728.6|33678.6|33730.9|33680.9|33728.3|33678.3|28
1646138180000|2022-03-01 12:36:20|33728.5|33678.5|33728.7|33678.7|33728.9|33678.9|33728.5|33678.5|20
1646138190000|2022-03-01 12:36:30|33728.8|33678.8|33732.7|33682.7|33734.5|33683.5|33728.6|33678.6|25
1646138200000|2022-03-01 12:36:40|33732.3|33682.3|33733.3|33683.3|33734.4|33684.4|33732.3|33682.3|16
1646138210000|2022-03-01 12:36:50|33732.7|33682.7|33737.6|33687.6|33737.6|33687.6|33731.3|33681.3|27
1646138220000|2022-03-01 12:37:00|33739.4|33689.4|33735.4|33685.4|33741.8|33691.8|33735.4|33685.4|33
1646138230000|2022-03-01 12:37:10|33735.3|33685.3|33717|33697|33735.3|33697.3|33715.5|33678|34
1646138240000|2022-03-01 12:37:20|33717.4|33697.4|33718.4|33698.4|33719.7|33699.7|33714.6|33694.6|25
1646138250000|2022-03-01 12:37:30|33716.8|33696.8|33720.3|33700.3|33721.9|33701.9|33715.4|33695.4|29
1646138260000|2022-03-01 12:37:40|33720.5|33700.5|33716.9|33696.9|33721.6|33701.6|33714.7|33694.7|29
1646138270000|2022-03-01 12:37:50|33717.6|33697.6|33717.8|33697.8|33718.2|33698.2|33716.1|33696.1|22
1646138280000|2022-03-01 12:38:00|33719.4|33699.4|33717.2|33697.2|33720|33700|33716.1|33696.1|21
1646138290000|2022-03-01 12:38:10|33732.6|33682.6|33730.3|33680.3|33732.6|33698.3|33715|33679.5|19
1646138300000|2022-03-01 12:38:20|33730.9|33680.9|33733.2|33683.2|33733.5|33683.5|33730.8|33680.8|21
1646138310000|2022-03-01 12:38:30|33733.1|33683.1|33732.8|33682.8|33733.4|33683.4|33729.2|33679.2|28
1646138320000|2022-03-01 12:38:40|33730.5|33680.5|33731.4|33681.4|33731.7|33681.7|33727.3|33677.3|31
1646138330000|2022-03-01 12:38:50|33731.2|33681.2|33732|33682|33732|33682|33731|33681|19
1646138340000|2022-03-01 12:39:00|33731.8|33681.8|33732.8|33682.8|33733.3|33683.3|33730.7|33680.7|29
1646138350000|2022-03-01 12:39:10|33730.8|33680.8|33729.5|33679.5|33730.8|33693.5|33711.2|33675.2|35
1646138360000|2022-03-01 12:39:20|33728.5|33678.5|33731.8|33681.8|33731.8|33699.2|33715.2|33677.6|30
1646138370000|2022-03-01 12:39:30|33734.3|33684.3|33716.8|33696.8|33734.6|33700.8|33715.1|33681.4|29
1646138380000|2022-03-01 12:39:40|33717|33697|33715.5|33695.5|33718|33698|33715.2|33695.2|26
1646138390000|2022-03-01 12:39:50|33715.9|33695.9|33715.7|33695.7|33716.7|33696.7|33715.2|33695.2|24
1646138400000|2022-03-01 12:40:00|33716.5|33696.5|33715.8|33695.8|33716.5|33696.5|33714.3|33694.3|20
1646138410000|2022-03-01 12:40:10|33716.2|33696.2|33716.9|33696.9|33717|33697|33714.4|33694.4|19
1646138420000|2022-03-01 12:40:20|33716.8|33696.8|33716.9|33696.9|33718.3|33698.3|33715|33695|23
1646138430000|2022-03-01 12:40:30|33716.8|33696.8|33718.5|33698.5|33734.1|33699.2|33714.5|33680|35
1646138440000|2022-03-01 12:40:40|33718.4|33698.4|33719.3|33699.3|33720.3|33700.3|33717.2|33697.2|27
1646138450000|2022-03-01 12:40:50|33719.2|33699.2|33734.1|33684.1|33735.8|33702.8|33715.8|33681.3|30
1646138460000|2022-03-01 12:41:00|33734.2|33684.2|33734.4|33684.4|33734.6|33684.6|33731.8|33681.8|24
1646138470000|2022-03-01 12:41:10|33734.1|33684.1|33733.2|33683.2|33736.3|33686.3|33730|33680|26
1646138480000|2022-03-01 12:41:20|33732.8|33682.8|33715.9|33695.9|33732.8|33698.1|33713.4|33677.5|33
1646138490000|2022-03-01 12:41:30|33715.8|33695.8|33730|33680|33732.1|33695.8|33715.8|33680|21
1646138500000|2022-03-01 12:41:40|33730.7|33680.7|33732.5|33682.5|33732.5|33697.7|33716.2|33680.4|21
1646138510000|2022-03-01 12:41:50|33732.7|33682.7|33715.2|33695.2|33735.5|33699.6|33714.3|33678.2|25
1646138520000|2022-03-01 12:42:00|33714.8|33694.8|33713.9|33693.9|33734.2|33697.4|33713.5|33678.2|28
1646138530000|2022-03-01 12:42:10|33715.7|33695.7|33719.3|33699.3|33740.8|33701.4|33712.5|33680.5|29
1646138540000|2022-03-01 12:42:20|33719.6|33699.6|33718.3|33698.3|33737.3|33703.6|33718.3|33683.9|32
1646138550000|2022-03-01 12:42:30|33718.4|33698.4|33714.1|33694.1|33733.6|33702.5|33714.1|33680.1|35
1646138560000|2022-03-01 12:42:40|33713.8|33693.8|33738.3|33688.3|33738.3|33699.3|33713.8|33683.5|32
1646138570000|2022-03-01 12:42:50|33738.1|33688.1|33739.1|33689.1|33741.3|33691.3|33736|33686|27
1646138580000|2022-03-01 12:43:00|33738.7|33688.7|33718.8|33698.8|33739.6|33700|33717.1|33682.4|24
1646138590000|2022-03-01 12:43:10|33721.3|33701.3|33735.8|33685.8|33737.8|33701.3|33720.5|33684.3|28
1646138600000|2022-03-01 12:43:20|33736|33686|33736.7|33686.7|33737.4|33687.4|33734.7|33684.7|25
1646138610000|2022-03-01 12:43:30|33735.7|33685.7|33734.5|33684.5|33736.6|33686.6|33734.4|33684.4|15
1646138620000|2022-03-01 12:43:40|33734.7|33684.7|33736.4|33686.4|33739.7|33689.7|33734.5|33684.5|25
1646138630000|2022-03-01 12:43:50|33736.5|33686.5|33737.7|33687.7|33740.7|33690.7|33736.5|33686.5|26
1646138640000|2022-03-01 12:44:00|33738|33688|33754.5|33704.5|33766.2|33707.2|33737.5|33687.5|37
1646138650000|2022-03-01 12:44:10|33754.8|33704.8|33760.9|33697.9|33763.5|33705.7|33752.7|33694.4|27
1646138660000|2022-03-01 12:44:20|33759.6|33695.2|33758|33700.9|33760.9|33703.7|33758|33695.2|22
1646138670000|2022-03-01 12:44:30|33758.1|33705.7|33756.5|33700.2|33764.2|33707|33755|33696.1|27
1646138680000|2022-03-01 12:44:40|33763.2|33703|33802.4|33689.9|33804.8|33705.3|33760.7|33686.9|35
1646138690000|2022-03-01 12:44:50|33793.4|33695.6|33799|33695.3|33801.7|33701.1|33792.4|33688.7|29
1646138700000|2022-03-01 12:45:00|33795.1|33697.5|33788.5|33699.5|33800.1|33702.6|33788|33692.7|31
1646138710000|2022-03-01 12:45:10|33787.3|33700.8|33791|33690.4|33794.8|33700.8|33785.9|33686.6|27
1646138720000|2022-03-01 12:45:20|33791.1|33689.7|33791.5|33694.3|33793.8|33701.2|33784.4|33688.8|29
1646138730000|2022-03-01 12:45:30|33791.4|33694|33799.2|33689.6|33800.9|33694.4|33791.4|33687.6|31
1646138740000|2022-03-01 12:45:40|33794.3|33690.1|33793.9|33694.6|33796.9|33698.5|33789.6|33688.6|24
1646138750000|2022-03-01 12:45:50|33795.4|33692.9|33814.9|33702.9|33819.5|33704.6|33793.7|33691.4|21
1646138760000|2022-03-01 12:46:00|33814.5|33702.6|33776|33706.6|33814.5|33711|33769.6|33688.2|35
1646138770000|2022-03-01 12:46:10|33773.1|33706.7|33780|33706.5|33782.3|33709.4|33770.8|33705.3|25
1646138780000|2022-03-01 12:46:20|33777.3|33706.6|33783|33704.9|33783|33712.5|33777.3|33704.9|24
1646138790000|2022-03-01 12:46:30|33783.8|33703.5|33782.1|33712.7|33784.8|33713.1|33776.6|33703.5|25
1646138800000|2022-03-01 12:46:40|33782.2|33712.3|33789.4|33710.7|33791.1|33714.3|33776.5|33708.1|28
1646138810000|2022-03-01 12:46:50|33794.1|33710.4|33779|33717.5|33794.1|33719.3|33776.2|33710.4|32
1646138820000|2022-03-01 12:47:00|33778.6|33716.2|33777.4|33715.7|33778.9|33717.9|33775.1|33712.6|28
1646138830000|2022-03-01 12:47:10|33778.3|33715.5|33777.4|33718.3|33789.5|33720.4|33775.3|33713.3|26
1646138840000|2022-03-01 12:47:20|33780.2|33720.5|33786.5|33717.4|33788.6|33723.2|33776.5|33711.2|39
1646138850000|2022-03-01 12:47:30|33787|33718.1|33788.9|33723.7|33794|33723.7|33780.8|33717.2|31
1646138860000|2022-03-01 12:47:40|33791.6|33722|33789.6|33714.4|33793.5|33726.3|33781.9|33713.6|31
1646138870000|2022-03-01 12:47:50|33790.3|33715.1|33789.6|33724.2|33791.7|33724.2|33787.3|33715.1|25
1646138880000|2022-03-01 12:48:00|33787.9|33724.4|33810.6|33715.6|33811.6|33731.2|33784.7|33714.4|34
1646138890000|2022-03-01 12:48:10|33793.8|33730|33787|33730|33797.7|33732.9|33787|33720.5|35
1646138900000|2022-03-01 12:48:20|33786.8|33728.7|33792|33723.2|33799.4|33730.9|33784.2|33714.8|30
1646138910000|2022-03-01 12:48:30|33792.3|33722.6|33787.9|33725.5|33797.9|33727.1|33787.9|33722.6|30
1646138920000|2022-03-01 12:48:40|33787.3|33724.9|33791.2|33722.1|33794.7|33727.7|33781.6|33719.3|34
1646138930000|2022-03-01 12:48:50|33790.3|33721|33789.9|33723.8|33790.4|33727.1|33786.2|33721|29
1646138940000|2022-03-01 12:49:00|33790.3|33724.4|33785.8|33724.9|33794.5|33726.5|33784|33722.7|25
1646138950000|2022-03-01 12:49:10|33789.2|33724.7|33785.3|33720.2|33789.4|33725|33780|33715.8|31
1646138960000|2022-03-01 12:49:20|33785.9|33719.3|33788.5|33718.2|33788.5|33724.5|33780.8|33718.2|25
1646138970000|2022-03-01 12:49:30|33777.6|33719.4|33784.3|33716.2|33786.3|33720.4|33770|33710.9|27
1646138980000|2022-03-01 12:49:40|33785|33716.6|33781.3|33726.2|33787.2|33726.2|33780.1|33713.7|32
1646138990000|2022-03-01 12:49:50|33780.8|33725.7|33780.7|33726.9|33785.7|33726.9|33776.2|33719.3|27
1646139000000|2022-03-01 12:50:00|33780.1|33724.7|33780.1|33721.3|33781.7|33724.7|33779.1|33720.7|30
1646139010000|2022-03-01 12:50:10|33781.6|33722.9|33777.3|33717.9|33783.7|33724.5|33774|33713.5|29
1646139020000|2022-03-01 12:50:20|33777.9|33718.1|33775.1|33719.3|33780.4|33723.3|33773.6|33717.4|25
1646139030000|2022-03-01 12:50:30|33775.2|33720.4|33784|33723.8|33786.4|33731.5|33774.7|33719.3|26
1646139040000|2022-03-01 12:50:40|33782.3|33725.4|33778.5|33724.7|33789.1|33728.4|33775.9|33723.1|28
1646139050000|2022-03-01 12:50:50|33777.8|33725.6|33781.7|33723.4|33785.6|33726.2|33776.8|33721.8|33
1646139060000|2022-03-01 12:51:00|33784.8|33721.8|33785.1|33724.6|33787.8|33726.6|33781.9|33721.8|20
1646139070000|2022-03-01 12:51:10|33784.7|33724.7|33781.9|33723.4|33786.5|33726.9|33781.9|33723.1|25
1646139080000|2022-03-01 12:51:20|33782.9|33721.9|33787.6|33725.4|33793.3|33726.4|33781.7|33721.9|24
1646139090000|2022-03-01 12:51:30|33784.4|33728.8|33785.6|33722.7|33788.4|33729.3|33778.8|33717.5|30
1646139100000|2022-03-01 12:51:40|33785.3|33721.4|33786|33729.7|33797.6|33733.3|33781|33721.4|34
1646139110000|2022-03-01 12:51:50|33785.9|33730.1|33793.4|33729.8|33796.6|33733|33785.9|33725|28
1646139120000|2022-03-01 12:52:00|33794.1|33728.9|33790.4|33726.6|33794.1|33733|33784.8|33724.5|32
1646139130000|2022-03-01 12:52:10|33791.7|33726.3|33798.8|33730.4|33816|33734.4|33788.6|33726.3|27
1646139140000|2022-03-01 12:52:20|33800|33730.5|33795.4|33732.9|33800|33734.3|33791.1|33728.3|31
1646139150000|2022-03-01 12:52:30|33795.1|33732.6|33786.7|33729.9|33796.5|33734.7|33786.7|33728.9|26
1646139160000|2022-03-01 12:52:40|33784.1|33732.7|33788.1|33733.2|33792|33733.8|33782.8|33726.9|26
1646139170000|2022-03-01 12:52:50|33788.9|33732|33783.6|33728.6|33789.6|33733.7|33783.6|33727.3|31
1646139180000|2022-03-01 12:53:00|33779|33729|33780.6|33728|33783.2|33731.5|33779|33727.7|29
1646139190000|2022-03-01 12:53:10|33781.6|33726.8|33781.6|33724|33787.7|33730.1|33778.6|33722.9|32
1646139200000|2022-03-01 12:53:20|33782.6|33723.9|33779.7|33728.3|33784.1|33728.3|33778.1|33722.4|34
1646139210000|2022-03-01 12:53:30|33780|33728.4|33782.7|33726.3|33782.7|33728.6|33778.7|33724.8|26
1646139220000|2022-03-01 12:53:40|33782.4|33726.1|33781.3|33725.7|33782.4|33729.6|33780.5|33725.7|21
1646139230000|2022-03-01 12:53:50|33783|33725.4|33786.6|33730.9|33790.8|33732.3|33782.9|33725.3|33
1646139240000|2022-03-01 12:54:00|33786.9|33731.2|33783.3|33728.6|33793.9|33736.1|33783.3|33724.8|35
1646139250000|2022-03-01 12:54:10|33781.1|33730.2|33794.7|33735.7|33796.2|33739.1|33780.9|33723.9|32
1646139260000|2022-03-01 12:54:20|33792.6|33737.1|33791.6|33737.9|33794.5|33739|33790|33732.2|30
1646139270000|2022-03-01 12:54:30|33792.4|33736.9|33801.3|33736.6|33808.3|33741.6|33789.9|33730.1|30
1646139280000|2022-03-01 12:54:40|33800.5|33737.1|33792|33737.6|33800.5|33745.6|33790.7|33736.3|32
1646139290000|2022-03-01 12:54:50|33790.6|33740.3|33791.5|33739.4|33798.5|33740.3|33790.6|33732.3|32
1646139300000|2022-03-01 12:55:00|33791.9|33737.2|33802.6|33751.8|33809.8|33759.8|33791.9|33732.4|39
1646139310000|2022-03-01 12:55:10|33818.3|33742.5|33795.9|33742.5|33818.3|33749.3|33793.8|33737|38
1646139320000|2022-03-01 12:55:20|33797.6|33743.5|33789.8|33739.8|33800.1|33745.1|33789.8|33738.1|33
1646139330000|2022-03-01 12:55:30|33789.3|33739.3|33790.7|33740.7|33792.8|33742.8|33789.3|33739.3|24
1646139340000|2022-03-01 12:55:40|33790.1|33740.1|33813.5|33747.4|33830.8|33754.6|33788.6|33736.9|32
1646139350000|2022-03-01 12:55:50|33813.2|33747.6|33814.7|33744.3|33816.2|33748.8|33812.6|33741.2|31
1646139360000|2022-03-01 12:56:00|33819.2|33745.4|33810.7|33739.5|33819.2|33747.6|33806.5|33737.1|23
1646139370000|2022-03-01 12:56:10|33810.3|33741.1|33812.8|33742.3|33816.5|33748.2|33810.3|33736.8|29
1646139380000|2022-03-01 12:56:20|33812.6|33741.9|33802|33742.3|33819.9|33744.9|33802|33734.5|32
1646139390000|2022-03-01 12:56:30|33801.8|33741.2|33807.9|33735.6|33812.5|33743.2|33800|33732|31
1646139400000|2022-03-01 12:56:40|33806.7|33736|33818.7|33767.1|33831.2|33768.2|33797.6|33734.9|37
1646139410000|2022-03-01 12:56:50|33819.3|33767.4|33822.5|33754.3|33834|33767.4|33811.2|33746.5|33
1646139420000|2022-03-01 12:57:00|33820.6|33755.8|33817.9|33763.8|33827.4|33767.5|33815.7|33754.6|29
1646139430000|2022-03-01 12:57:10|33824.8|33762.4|33813.9|33761.6|33824.8|33764.2|33812.2|33760|26
1646139440000|2022-03-01 12:57:20|33814|33761.9|33841.3|33760.1|33841.3|33772.1|33812.2|33758.8|33
1646139450000|2022-03-01 12:57:30|33839|33763.7|33858.5|33769.2|33868.3|33773.5|33833.3|33757.5|37
1646139460000|2022-03-01 12:57:40|33857.6|33770.1|33860.3|33774.6|33861.8|33774.6|33856|33762.5|26
1646139470000|2022-03-01 12:57:50|33861.4|33773.1|33856.4|33767.4|33861.4|33774.2|33855.8|33767.4|26
1646139480000|2022-03-01 12:58:00|33856.8|33767.7|33847.1|33767.9|33856.8|33775.4|33842.7|33765.7|27
1646139490000|2022-03-01 12:58:10|33851.7|33765.4|33854.2|33794|33855.5|33803.9|33834.5|33746.9|34
1646139500000|2022-03-01 12:58:20|33838.3|33777.8|33834.2|33763.1|33859.9|33785.7|33832.8|33757.7|37
1646139510000|2022-03-01 12:58:30|33845.6|33781.9|33842.5|33785.5|33849.6|33790.3|33841.1|33777.9|30
1646139520000|2022-03-01 12:58:40|33841.6|33784.3|33839.6|33781.3|33846.3|33784.3|33838.8|33776|30
1646139530000|2022-03-01 12:58:50|33839.7|33778.5|33851.5|33771.4|33851.5|33780.7|33838.7|33771.4|29
1646139540000|2022-03-01 12:59:00|33848|33776.6|33841.2|33780.3|33848.2|33784.8|33840.6|33774.9|29
1646139550000|2022-03-01 12:59:10|33843.4|33780.4|33844.9|33782.7|33860.7|33782.7|33842.9|33765.8|25
1646139560000|2022-03-01 12:59:20|33846.1|33785.2|33878.6|33796|33882.4|33799.3|33839.8|33779.4|34
1646139570000|2022-03-01 12:59:30|33883|33782.8|33874.6|33801|33883|33811.3|33865.7|33782.8|31
1646139580000|2022-03-01 12:59:40|33877.5|33797.4|33891|33802|33900.7|33816.3|33869.9|33785.3|32
1646139590000|2022-03-01 12:59:50|33896.6|33797.1|33902.7|33823.5|33913.4|33826.1|33883.2|33796|38
1646139600000|2022-03-01 13:00:00|33898.8|33827.5|33878.3|33828.3|33901.2|33828.3|33877.6|33814|40
1646139610000|2022-03-01 13:00:10|33878|33826.8|33941|33877.9|33949.1|33880.4|33878|33826.8|40
1646139620000|2022-03-01 13:00:20|33939.6|33878.7|33936.2|33882.1|33946.7|33884.9|33928.9|33869.7|38
1646139630000|2022-03-01 13:00:30|33936.3|33881.5|33934.8|33876.8|33939.6|33883.7|33929|33875.6|30
1646139640000|2022-03-01 13:00:40|33927.8|33875.2|33932.7|33880.3|33933.6|33882.5|33926.3|33874.5|32
1646139650000|2022-03-01 13:00:50|33932|33881.4|33934.8|33877.1|33936|33882.6|33925.8|33874.7|36
1646139660000|2022-03-01 13:01:00|33928.8|33878.8|33932.7|33882.7|33937.7|33882.8|33925.7|33864.8|38
1646139670000|2022-03-01 13:01:10|33934.6|33878.8|33932|33882|33942.2|33885.7|33929.2|33873.4|36
1646139680000|2022-03-01 13:01:20|33932.1|33882.1|33932.6|33882.6|33934.2|33884.2|33931|33880.7|29
1646139690000|2022-03-01 13:01:30|33933.8|33883.8|33931.2|33881.2|33933.8|33883.8|33928.2|33878.2|37
1646139700000|2022-03-01 13:01:40|33931.8|33881.8|33930.8|33880.8|33931.8|33881.8|33927.4|33877.4|35
1646139710000|2022-03-01 13:01:50|33930.6|33880.6|33929.8|33879.8|33931|33881|33927.9|33875.1|29
1646139720000|2022-03-01 13:02:00|33929.9|33879.9|33928.7|33878.7|33936.1|33894.7|33911|33862.2|35
1646139730000|2022-03-01 13:02:10|33929|33879|33937|33887|33941.3|33891.3|33926.9|33876.9|34
1646139740000|2022-03-01 13:02:20|33936.3|33886.3|33931.8|33878.4|33937|33887|33924.1|33872.4|33
1646139750000|2022-03-01 13:02:30|33932.6|33882.6|33927.3|33877|33934.9|33882.6|33924.3|33873.2|27
1646139760000|2022-03-01 13:02:40|33935.9|33877.3|33977.3|33902.2|33979.1|33914.3|33925.9|33875.9|33
1646139770000|2022-03-01 13:02:50|33977.8|33904.1|33977.7|33892.1|33992.4|33919.2|33969.3|33891.5|38
1646139780000|2022-03-01 13:03:00|33978.3|33891.2|33972|33896.1|33979.3|33898.8|33971.1|33885.1|33
1646139790000|2022-03-01 13:03:10|33972.5|33894.2|33959.3|33893.2|33972.5|33899.9|33958|33883.2|37
1646139800000|2022-03-01 13:03:20|33958.8|33895|33953.1|33899.3|33959.3|33902.5|33953.1|33894|36
1646139810000|2022-03-01 13:03:30|33957.8|33891.1|33950.1|33899.8|33957.8|33900.3|33947.9|33884.2|38
1646139820000|2022-03-01 13:03:40|33949.2|33897.2|33959.6|33897.1|33960.4|33904.3|33948.6|33889|35
1646139830000|2022-03-01 13:03:50|33961.3|33893.5|33956.1|33906.1|33961.3|33907|33952.6|33892.8|31
1646139840000|2022-03-01 13:04:00|33955.9|33905.9|33955.9|33905.4|33957|33907|33951.7|33898.5|29
1646139850000|2022-03-01 13:04:10|33956.3|33901.4|33948.8|33888.2|33957.2|33907.2|33947.1|33888.2|37
1646139860000|2022-03-01 13:04:20|33947|33890.3|33941.5|33891.5|33948.7|33898.7|33939.5|33888.3|35
1646139870000|2022-03-01 13:04:30|33941.2|33891.2|33964.8|33914.8|33965.9|33915.9|33940.5|33890.5|39
1646139880000|2022-03-01 13:04:40|33965.3|33915.3|33955.9|33905.9|33966.5|33916.5|33955.2|33903.1|35
1646139890000|2022-03-01 13:04:50|33956.6|33906.6|33951.3|33931.3|33965.6|33931.3|33940.4|33902.1|35
1646139900000|2022-03-01 13:05:00|33950.7|33930.7|33959.1|33908.6|33962.6|33930.7|33950.7|33901.9|36
1646139910000|2022-03-01 13:05:10|33952.8|33902.8|34007.6|33887.6|34019.9|33920.5|33936.2|33887.6|39
1646139920000|2022-03-01 13:05:20|34007.8|33887.8|34005.5|33885.5|34009.5|33892.1|34004.7|33884.9|31
1646139930000|2022-03-01 13:05:30|34004.4|33884.4|33990.3|33916.5|34008.4|33923.8|33989.9|33884.3|37
1646139940000|2022-03-01 13:05:40|33989.8|33915.8|33975.2|33902.5|33991.5|33926|33973.3|33894.8|36
1646139950000|2022-03-01 13:05:50|33974.4|33905.4|33982.2|33904.7|33982.2|33912.7|33970.3|33901.8|35
1646139960000|2022-03-01 13:06:00|33978.4|33908.9|33980|33921.2|33982.2|33927.2|33960.8|33903.1|35
1646139970000|2022-03-01 13:06:10|33983.5|33927.7|33957.9|33907.9|33999.7|33936.3|33957.9|33904.6|38
1646139980000|2022-03-01 13:06:20|33957.7|33907.7|33971.1|33918.3|33971.1|33920.8|33956.1|33900.7|36
1646139990000|2022-03-01 13:06:30|33976.3|33914.2|33974.8|33919.4|33976.3|33919.4|33967|33907.4|35
1646140000000|2022-03-01 13:06:40|33976|33916.3|33972.3|33914.3|33977.5|33920.5|33968.5|33901.2|34
1646140010000|2022-03-01 13:06:50|33971.6|33915|33965.9|33915.9|33974.8|33918.3|33965.3|33903|34
1646140020000|2022-03-01 13:07:00|33965.3|33915.3|33972.7|33922|33974.7|33922|33965.3|33906.9|31
1646140030000|2022-03-01 13:07:10|33971.1|33921.1|33968.1|33918.1|33974.6|33921.1|33966.7|33901.1|34
1646140040000|2022-03-01 13:07:20|33969.5|33917.5|33962.2|33912.2|33974.8|33918.3|33961.1|33908.1|35
1646140050000|2022-03-01 13:07:30|33961.9|33911.9|33970.1|33907.4|33971.8|33919.2|33961.9|33906.6|34
1646140060000|2022-03-01 13:07:40|33970.3|33907.8|33973.7|33909|33974.5|33914.4|33969|33907.8|32
1646140070000|2022-03-01 13:07:50|33972.7|33910.1|33972.3|33917.6|33974|33919.6|33970.5|33910.1|32
1646140080000|2022-03-01 13:08:00|33972.4|33912|33972.3|33910.7|33973.1|33918.4|33970.1|33909.4|25
1646140090000|2022-03-01 13:08:10|33970.3|33909.7|33970.5|33916.3|33972.3|33920.9|33969.1|33907.9|26
1646140100000|2022-03-01 13:08:20|33971|33914.4|33974.2|33915.9|33975.4|33917.7|33970.7|33910.5|28
1646140110000|2022-03-01 13:08:30|33974.9|33914.6|33975.9|33911.2|33975.9|33919.3|33972.2|33910.7|29
1646140120000|2022-03-01 13:08:40|33976.2|33910.2|33976|33924.3|33978.1|33928.1|33973.9|33910.2|30
1646140130000|2022-03-01 13:08:50|33976.5|33922.7|33980.2|33924.3|33981.9|33929.3|33975.4|33922.5|30
1646140140000|2022-03-01 13:09:00|33978.7|33920.5|33963.1|33913.1|33978.7|33924.6|33959|33904.7|30
1646140150000|2022-03-01 13:09:10|33963.3|33906.1|33961.8|33911.8|33967.1|33917.1|33961.8|33906.1|35
1646140160000|2022-03-01 13:09:20|33962.4|33912.4|33962.2|33912.2|33966.2|33916.2|33959.8|33905|34
1646140170000|2022-03-01 13:09:30|33961.9|33911.9|33957.8|33907.8|33961.9|33911.9|33956.5|33906.5|28
1646140180000|2022-03-01 13:09:40|33957.2|33907.2|33944.8|33924.8|33963.7|33926.7|33944.8|33905.4|26
1646140190000|2022-03-01 13:09:50|33956.8|33906.8|33963.5|33913.5|33965.5|33915.5|33956.8|33906.8|33
1646140200000|2022-03-01 13:10:00|33962.8|33912.8|33961.6|33911.6|33964.3|33914.3|33960.6|33910.6|27
1646140210000|2022-03-01 13:10:10|33962.7|33912.7|33967.1|33917.1|33967.1|33917.1|33961.7|33911.7|33
1646140220000|2022-03-01 13:10:20|33966.5|33916.5|33963.9|33913.9|33968|33918|33963.6|33913.6|30
1646140230000|2022-03-01 13:10:30|33964.3|33914.3|33961.8|33911.8|33965.7|33915.7|33961.6|33911.6|31
1646140240000|2022-03-01 13:10:40|33963.4|33913.4|33970.8|33920.8|33972.6|33922.6|33962.4|33912.4|35
1646140250000|2022-03-01 13:10:50|33970.3|33920.3|33998.5|33939.8|34004.6|33939.8|33967.1|33917.1|38
1646140260000|2022-03-01 13:11:00|33999.2|33939|34001.8|33934.6|34001.8|33941.7|33998.8|33934.6|34
1646140270000|2022-03-01 13:11:10|34001.3|33933.8|34003.5|33936|34004.2|33939.3|33999.9|33932.1|29
1646140280000|2022-03-01 13:11:20|34005|33939.3|34010.2|33949.8|34015|33958.4|34000.4|33932.7|37
1646140290000|2022-03-01 13:11:30|34008|33946.6|34015.5|33952.1|34016|33963.6|34008|33946.6|39
1646140300000|2022-03-01 13:11:40|34015.3|33951.5|33998.7|33948.7|34015.6|33956.9|33998.7|33943.7|34
1646140310000|2022-03-01 13:11:50|34000|33950|34000.9|33944.1|34005.6|33950.9|33994.4|33932.9|33
1646140320000|2022-03-01 13:12:00|34000.7|33944.5|33994.4|33942.7|34001.5|33948.6|33992.5|33933.1|35
1646140330000|2022-03-01 13:12:10|33994.5|33943.1|33998.5|33948.5|34007.1|33971|33985.5|33933.5|39
1646140340000|2022-03-01 13:12:20|34003.3|33953|34006.1|33956.1|34011.2|33959.5|34002.9|33952.9|34
1646140350000|2022-03-01 13:12:30|34008.4|33956.4|34005.4|33955.4|34022.8|33967.1|34005.4|33954.4|36
1646140360000|2022-03-01 13:12:40|34007.6|33957.6|34013.3|33963.3|34016.5|33965|34006.1|33954.9|38
1646140370000|2022-03-01 13:12:50|34014.6|33964.6|34017.7|33967.7|34017.7|33967.7|34013.3|33963|36
1646140380000|2022-03-01 13:13:00|34017.4|33963.2|34015.2|33965.2|34022.8|33968.6|34015.2|33953|36
1646140390000|2022-03-01 13:13:10|34015|33965|34016.9|33966.9|34020.2|33966.9|34013.4|33960.5|35
1646140400000|2022-03-01 13:13:20|34017.6|33967.6|34018.9|33968.9|34019.4|33969.4|34016.8|33966.8|30
1646140410000|2022-03-01 13:13:30|34018.7|33968.7|34017.9|33967.9|34019.3|33969.3|34016.1|33966.1|33
1646140420000|2022-03-01 13:13:40|34017.3|33967.3|34045.1|33984.1|34045.1|33990.5|34016.4|33966.4|37
1646140430000|2022-03-01 13:13:50|34045.2|33983.1|34037.2|33984.7|34045.2|33992.1|34031.7|33977.3|30
1646140440000|2022-03-01 13:14:00|34034.2|33983.9|34041.9|33985.2|34048.4|33988.9|34034.2|33976.4|33
1646140450000|2022-03-01 13:14:10|34042.8|33984.2|34042.5|33983.2|34049.3|33989.1|34037.5|33980|24
1646140460000|2022-03-01 13:14:20|34042.6|33984.2|34038.6|33988.6|34042.6|33989.5|34038.5|33983.4|25
1646140470000|2022-03-01 13:14:30|34038.7|33987.2|34045.9|33992|34051.5|33994.6|34038.7|33975.5|20
1646140480000|2022-03-01 13:14:40|34046|33990.3|34038.9|33988.9|34046|33992.3|34036.7|33986.7|27
1646140490000|2022-03-01 13:14:50|34038.8|33988.8|34043.5|33987.3|34046.4|33990.4|34037.9|33983.8|29
1646140500000|2022-03-01 13:15:00|34046.6|33987.5|34042.5|33989.7|34048.6|33994.5|34040.9|33984.6|35
1646140510000|2022-03-01 13:15:10|34041.7|33990.4|34050.7|33994.7|34052.7|33997.9|34041|33986.5|29
1646140520000|2022-03-01 13:15:20|34050.9|33994.1|34052.2|33999.8|34053.3|34001.8|34044.6|33987.4|31
1646140530000|2022-03-01 13:15:30|34051.3|34000.5|34055.2|34000.3|34055.2|34002.1|34050.2|33998.7|31
1646140540000|2022-03-01 13:15:40|34055.4|34000.6|34033.7|33983.7|34055.8|34004.2|34032.2|33981.5|32
1646140550000|2022-03-01 13:15:50|34033.3|33983.3|34035.5|33985.5|34038.8|33987.7|34032.6|33981.9|28
1646140560000|2022-03-01 13:16:00|34041.5|33991.5|34042.9|33992.9|34074.1|34016.2|34024.5|33990.3|33
1646140570000|2022-03-01 13:16:10|34041.9|33991.9|34041.1|33991.1|34042.4|33992.4|34041.1|33991.1|22
1646140580000|2022-03-01 13:16:20|34041.5|33991.5|34064.2|34010.3|34069.8|34012|34026.5|33991.5|31
1646140590000|2022-03-01 13:16:30|34067.9|34014.1|34019.8|33969.8|34067.9|34014.1|33996.5|33950.5|38
1646140600000|2022-03-01 13:16:40|34018.2|33968.2|34037.2|33987.1|34044.4|33987.1|34017.2|33967.2|35
1646140610000|2022-03-01 13:16:50|34034.8|33984.1|34039.6|33989.6|34039.6|33989.6|34033.5|33980.4|28
1646140620000|2022-03-01 13:17:00|34038.6|33988.6|34039.1|33989.1|34041|33991|34038.5|33988.5|22
1646140630000|2022-03-01 13:17:10|34038.7|33988.7|34031.2|33981.2|34039|33989|34030.1|33977|33
1646140640000|2022-03-01 13:17:20|34030.5|33980.5|34034.1|33984.1|34035|33985|34030.5|33980.5|26
1646140650000|2022-03-01 13:17:30|34032.5|33982.5|34025.1|33975.1|34033.4|33987.1|34006.6|33956.6|35
1646140660000|2022-03-01 13:17:40|34002|33982|34025.6|33975.6|34035.3|33986.6|34002|33965.2|37
1646140670000|2022-03-01 13:17:50|34026.2|33976.2|34023|33973|34027.8|33976.5|34021.9|33971.9|32
1646140680000|2022-03-01 13:18:00|34023.3|33973.3|34046.5|33980.5|34060.7|33989|34023|33969.2|35
1646140690000|2022-03-01 13:18:10|34046.1|33983|34004.5|33927.8|34046.6|33983.6|33986.6|33927.8|39
1646140700000|2022-03-01 13:18:20|34001.6|33930.5|33998.9|33932.6|34004.6|33943.1|33993.5|33923.8|35
1646140710000|2022-03-01 13:18:30|33999.1|33933|33998.2|33948.2|34012.8|33950|33992.6|33933|38
1646140720000|2022-03-01 13:18:40|34000.8|33943.3|33990.9|33970.9|34009.9|33972.9|33986.3|33943.3|38
1646140730000|2022-03-01 13:18:50|34005.7|33955.7|34033.1|33961.8|34041|33975.7|34005|33955|38
1646140740000|2022-03-01 13:19:00|34029.1|33964|34033.6|33962.7|34033.6|33967.2|34028.3|33958.2|29
1646140750000|2022-03-01 13:19:10|34031.6|33959.4|34020|33960.4|34043.6|33962.9|34015.7|33938.5|37
1646140760000|2022-03-01 13:19:20|34019.6|33958.7|34021.3|33960.6|34024.2|33960.6|34017.6|33955.3|31
1646140770000|2022-03-01 13:19:30|34020.9|33960.3|34037.2|33975.8|34037.2|33980.6|34019.1|33956.5|35
1646140780000|2022-03-01 13:19:40|34040.5|33972.1|34018.2|33998.2|34040.5|34000.7|34017|33972.1|38
1646140790000|2022-03-01 13:19:50|34013.2|33993.2|34034.9|33984.9|34037.2|33996.8|34013.2|33977.5|36
1646140800000|2022-03-01 13:20:00|34036.8|33986.8|34034.3|33984.3|34040.9|33986.9|34025.6|33975.6|35
1646140810000|2022-03-01 13:20:10|34034|33984|34026.6|33976.6|34034|33984|34023.9|33972|37
1646140820000|2022-03-01 13:20:20|34027.1|33977.1|34041|33988.6|34045.4|33988.6|34027.1|33977.1|37
1646140830000|2022-03-01 13:20:30|34042.5|33987.2|34033.8|33983.8|34045.1|33987.2|34033.3|33981.1|34
1646140840000|2022-03-01 13:20:40|34034.4|33984|34040.1|33990.1|34042.7|33990.1|34027.1|33977.1|38
1646140850000|2022-03-01 13:20:50|34038.5|33988.5|34046.9|33996.9|34046.9|33996.9|34033.6|33982.5|39
1646140860000|2022-03-01 13:21:00|34046.3|33996.3|34041.9|33991.9|34047.9|33997.9|34041.9|33991.9|37
1646140870000|2022-03-01 13:21:10|34041.8|33991.8|34029.4|33979.4|34042|33998.5|34014.1|33977.7|37
1646140880000|2022-03-01 13:21:20|34030.3|33980.3|34027.3|33977.3|34031.8|33997.7|34015.8|33977.3|34
1646140890000|2022-03-01 13:21:30|34026.5|33976.5|34011.3|33991.3|34027.9|33991.3|34011.3|33974.7|31
1646140900000|2022-03-01 13:21:40|34026|33976|34041|33991|34041|34000.8|34019.7|33976|36
1646140910000|2022-03-01 13:21:50|34042.7|33992.7|34035.3|33985.3|34042.8|33992.8|34034.1|33984.1|34
1646140920000|2022-03-01 13:22:00|34035.7|33985.7|34035.2|33985.2|34042.5|34006.7|34018.8|33982.1|39
1646140930000|2022-03-01 13:22:10|34035.6|33985.6|34036.4|33986.4|34039.5|34003.6|34023.1|33981.2|36
1646140940000|2022-03-01 13:22:20|34036.3|33986.3|34039.7|33989.7|34041.2|33991.2|34035.3|33985.3|33
1646140950000|2022-03-01 13:22:30|34040.6|33990.6|34031.4|34011.4|34047.5|34013.6|34022.4|33986.4|36
1646140960000|2022-03-01 13:22:40|34030.8|34010.8|34042|33992|34057.7|34010.8|34030.4|33990.9|38
1646140970000|2022-03-01 13:22:50|34041.7|33991.7|34050.3|34000.3|34055.7|34003.7|34036.4|33986.4|32
1646140980000|2022-03-01 13:23:00|34049.7|33999.7|34029.1|34009.1|34056.3|34028.9|34029.1|33993.9|37
1646140990000|2022-03-01 13:23:10|34032.5|34012.5|34053.5|34003.5|34055.1|34014.3|34032.5|33994.4|40
1646141000000|2022-03-01 13:23:20|34053.3|34003.3|34064.8|34014.8|34076|34017.3|34034.1|33996.9|40
1646141010000|2022-03-01 13:23:30|34065.7|34015.7|34064.2|34014.2|34068.7|34029.4|34049.4|34010.8|37
1646141020000|2022-03-01 13:23:40|34066|34016|34063.1|34013.1|34069.4|34019.4|34061|34011|39
1646141030000|2022-03-01 13:23:50|34062.3|34012.3|34061.9|34011.3|34066.4|34027.8|34047.8|34008.8|37
1646141040000|2022-03-01 13:24:00|34062.3|34011.4|34068.1|34009.4|34068.1|34013.1|34056.5|34006.2|35
1646141050000|2022-03-01 13:24:10|34063.1|34013.1|34065.5|34004.2|34065.5|34014|34059.3|34004.2|35
1646141060000|2022-03-01 13:24:20|34060.8|34008.7|34059.2|34009.2|34066.5|34013.3|34059.1|34005.6|30
1646141070000|2022-03-01 13:24:30|34062.9|34003.3|34052|34002|34062.9|34009.4|34051.8|34000.5|35
1646141080000|2022-03-01 13:24:40|34051.9|34001.9|34041.6|33991.6|34054.3|34004.3|34041.3|33991.3|37
1646141090000|2022-03-01 13:24:50|34044.3|33994.3|34050.2|34000.2|34050.2|34000.2|34043.3|33993.3|32
1646141100000|2022-03-01 13:25:00|34050.8|34000.8|34054.1|34004.1|34060.7|34025.8|34036.5|34000.8|36
1646141110000|2022-03-01 13:25:10|34039.2|34019.2|34050.1|34000.1|34054.2|34019.2|34039.2|33997.7|35
1646141120000|2022-03-01 13:25:20|34049.8|33999.8|34050.7|34000.7|34053.5|34018.3|34031.3|33998.6|33
1646141130000|2022-03-01 13:25:30|34051|34001|34037.5|34017.5|34053.3|34018.1|34035.2|34000.5|28
1646141140000|2022-03-01 13:25:40|34038|34018|34051.9|34001.9|34052.2|34018.2|34038|34000.1|27
1646141150000|2022-03-01 13:25:50|34052.7|34002.7|34037.4|34017.4|34054|34017.4|34035.9|34000.3|28
1646141160000|2022-03-01 13:26:00|34052|34002|34052.6|34002.6|34054.2|34017.1|34034.1|34000.1|33
1646141170000|2022-03-01 13:26:10|34052.3|34002.3|34055.7|34005.7|34056.2|34006.2|34051.7|34001.7|31
1646141180000|2022-03-01 13:26:20|34055.5|34005.5|34054.9|34004.9|34055.7|34005.7|34053.2|34003.2|23
1646141190000|2022-03-01 13:26:30|34055.4|34005.4|34053.2|34003.2|34055.6|34005.6|34052.3|34002.3|30
1646141200000|2022-03-01 13:26:40|34053.1|34003.1|34051.4|34001.4|34054.8|34004.8|34049.4|33999.4|28
1646141210000|2022-03-01 13:26:50|34051.1|34001.1|34051.9|34001.9|34054.2|34004.2|34048.1|33994.7|34
1646141220000|2022-03-01 13:27:00|34053.1|34003.1|34049.7|33999.7|34054.4|34004.4|34048.5|33998.5|35
1646141230000|2022-03-01 13:27:10|34049.3|33999.3|34044.7|33994.7|34049.6|33999.6|34043.3|33993.3|34
1646141240000|2022-03-01 13:27:20|34044.5|33994.5|34049.8|33999.8|34051.4|34001.4|34044|33994|27
1646141250000|2022-03-01 13:27:30|34050|34000|34050.6|34000.6|34051|34001|34048.5|33998.5|30
1646141260000|2022-03-01 13:27:40|34050.8|34000.8|34029.8|34009.8|34052.1|34010.8|34029.4|33994.4|31
1646141270000|2022-03-01 13:27:50|34030.4|34010.4|34034.9|34014.9|34045.5|34015.8|34030.4|33995.5|32
1646141280000|2022-03-01 13:28:00|34035.5|34015.5|34034.8|34014.8|34036.3|34016.3|34033.7|34013.7|32
1646141290000|2022-03-01 13:28:10|34036.4|34016.4|34048.6|33998.6|34055.2|34018.9|34034.5|33997|36
1646141300000|2022-03-01 13:28:20|34034.1|34014.1|34049.1|33999.1|34049.5|34015.1|34030.6|33996.5|28
1646141310000|2022-03-01 13:28:30|34049.2|33999.2|34028.7|34008.7|34049.2|34012.4|34028.7|33992|36
1646141320000|2022-03-01 13:28:40|34027.3|34007.3|34041.3|33991.3|34046.6|34011.8|34026.3|33991.3|32
1646141330000|2022-03-01 13:28:50|34041.6|33991.6|34044.9|33994.9|34045.3|33995.3|34041.5|33991.5|31
1646141340000|2022-03-01 13:29:00|34044.6|33994.6|34041.2|33991.2|34046.7|33996.7|34038.4|33988.4|37
1646141350000|2022-03-01 13:29:10|34041.7|33991.7|34032.4|33982.4|34044|34001.2|34019.5|33982.4|38
1646141360000|2022-03-01 13:29:20|34033.1|33983.1|34034.4|33984.4|34036.8|33998.9|34018.9|33981.6|37
1646141370000|2022-03-01 13:29:30|34034.1|33984.1|34035.5|33985.5|34035.8|33985.8|34032.5|33982.5|34
1646141380000|2022-03-01 13:29:40|34019.4|33999.4|34035|33985|34037.7|34000.5|34017|33981.4|37
1646141390000|2022-03-01 13:29:50|34033.6|33983.6|34027.2|33977.2|34034.2|33989.3|34009.3|33973.9|37
1646141400000|2022-03-01 13:30:00|34026.9|33976.9|34029.4|33979.4|34029.4|33979.4|34025.5|33975.5|39
1646141410000|2022-03-01 13:30:10|34025.6|33975.6|34025|33975|34028.1|33978.1|34024.2|33974.2|39
1646141420000|2022-03-01 13:30:20|34025.2|33975.2|34031.8|33981.8|34031.8|33981.8|34012.5|33962.5|37
1646141430000|2022-03-01 13:30:30|34034.5|33984.5|34016.5|33966.5|34036.2|33996.6|34014.5|33964.5|34
1646141440000|2022-03-01 13:30:40|34018.9|33968.9|33992.8|33972.8|34019.8|33975|33991.5|33956.5|35
1646141450000|2022-03-01 13:30:50|33992.7|33972.7|33998.7|33978.7|34010.1|33980.5|33991|33955.3|35
1646141460000|2022-03-01 13:31:00|33998.9|33978.9|34001.6|33981.6|34013.9|33981.6|33996.1|33963|28
1646141470000|2022-03-01 13:31:10|33999.8|33979.8|34014.3|33964.3|34018|33986.6|33996.3|33962.3|34
1646141480000|2022-03-01 13:31:20|34014|33964|34015|33965|34022.6|33987.4|33998.7|33962.2|32
1646141490000|2022-03-01 13:31:30|34015.2|33965.2|33994.4|33974.4|34015.2|33977.2|33994.2|33960.4|29
1646141500000|2022-03-01 13:31:40|33994.8|33974.8|33995.8|33975.8|33998.1|33978.1|33993.3|33973.3|32
1646141510000|2022-03-01 13:31:50|33995.2|33975.2|33993.8|33973.8|34011|33975.2|33991|33955.1|31
1646141520000|2022-03-01 13:32:00|33993.1|33973.1|33992.9|33972.9|34005.2|33975.7|33989|33953|37
1646141530000|2022-03-01 13:32:10|33992.3|33972.3|33989.1|33969.1|34006.1|33972.8|33989.1|33953.2|31
1646141540000|2022-03-01 13:32:20|33987.4|33967.4|34000.2|33950.2|34004|33967.7|33985.2|33948.9|31
1646141550000|2022-03-01 13:32:30|34000.3|33950.3|33981.4|33961.4|34001.8|33964.3|33979.4|33945.8|36
1646141560000|2022-03-01 13:32:40|33996.3|33946.3|33998.1|33948.1|33998.5|33959.2|33976.2|33943|32
1646141570000|2022-03-01 13:32:50|33997|33947|33998.9|33925.8|34004.3|33949.8|33982.4|33914.3|40
1646141580000|2022-03-01 13:33:00|33998.1|33925.1|33963.7|33913.7|34004.7|33927.5|33961.1|33906.1|39
1646141590000|2022-03-01 13:33:10|33963.9|33913.9|33997.2|33925.3|34014.4|33928|33948|33901.9|35
1646141600000|2022-03-01 13:33:20|33985|33924.2|33978.4|33928.4|34005.5|33930.1|33977.4|33905.8|34
1646141610000|2022-03-01 13:33:30|33978.9|33926.2|33966.7|33908.4|34002.2|33927.5|33961.3|33893.8|38
1646141620000|2022-03-01 13:33:40|33966.8|33913|33985.8|33921.8|33999.9|33926.2|33965.4|33907.5|37
1646141630000|2022-03-01 13:33:50|33985|33920.9|33977.1|33924.8|33987.4|33926.9|33969.3|33910.8|40
1646141640000|2022-03-01 13:34:00|33969.7|33919.7|33970.4|33920.4|33981.9|33925.8|33967.7|33917.7|39
1646141650000|2022-03-01 13:34:10|33970.5|33920.5|33964.8|33914.8|33980.3|33921.4|33964.8|33914.8|37
1646141660000|2022-03-01 13:34:20|33970.4|33916.2|33969.1|33910.9|33985.7|33917.6|33963.1|33900.3|34
1646141670000|2022-03-01 13:34:30|33977.5|33911.1|33970.5|33912.2|33988.9|33913.2|33967.8|33907.2|38
1646141680000|2022-03-01 13:34:40|33970.2|33914.2|33974.4|33906.1|33979.5|33914.2|33970.2|33906.1|33
1646141690000|2022-03-01 13:34:50|33972.5|33908|33968.2|33913|33977.9|33913.8|33964.5|33905.8|32
1646141700000|2022-03-01 13:35:00|33970.1|33913.6|33988.6|33927.2|33988.6|33930|33967|33909.5|35
1646141710000|2022-03-01 13:35:10|33985.7|33928.8|33973.2|33923.2|33995.3|33943.3|33972|33922|37
1646141720000|2022-03-01 13:35:20|33971.2|33921.2|33958.8|33938.8|33982.9|33938.8|33958.8|33921.1|38
1646141730000|2022-03-01 13:35:30|33976.7|33926.7|33980.3|33930.3|33982.4|33932.4|33973.4|33923.4|35
1646141740000|2022-03-01 13:35:40|33978.3|33928.3|33974.2|33924.2|33981.5|33943.4|33956.4|33920.4|39
1646141750000|2022-03-01 13:35:50|33975.7|33925.7|33970.1|33920.1|33976.8|33939.1|33959.1|33919.7|36
1646141760000|2022-03-01 13:36:00|33970.8|33920.8|33974.2|33924.2|33974.8|33924.8|33970.8|33920.8|30
1646141770000|2022-03-01 13:36:10|33972.3|33922.3|33971.7|33921.7|33973.9|33923.9|33968.5|33918.5|32
1646141780000|2022-03-01 13:36:20|33973|33923|33973.2|33923.2|33973.8|33936.5|33955.4|33918.7|24
1646141790000|2022-03-01 13:36:30|33972.6|33922.6|33959.8|33939.8|33978.6|33943.2|33953.2|33922.6|35
1646141800000|2022-03-01 13:36:40|33975.5|33925.5|33963.2|33943.2|33983.1|33948|33955.1|33925|35
1646141810000|2022-03-01 13:36:50|33963.3|33943.3|33959.7|33939.7|33977|33943.3|33957.1|33924.8|33
1646141820000|2022-03-01 13:37:00|33973.7|33923.7|33965.4|33915.4|33977.2|33927.2|33965.3|33915.3|35
1646141830000|2022-03-01 13:37:10|33966.4|33916.4|33964.7|33914.7|33973.4|33934.1|33954.1|33914.7|32
1646141840000|2022-03-01 13:37:20|33966.3|33916.3|33968.4|33918.4|33970.1|33920.1|33965.7|33915.7|36
1646141850000|2022-03-01 13:37:30|33971.4|33921.4|33967.2|33917.2|33971.4|33921.4|33964.4|33914.4|28
1646141860000|2022-03-01 13:37:40|33967.7|33917.7|33965.9|33915.9|33968.8|33918.8|33965.1|33915.1|30
1646141870000|2022-03-01 13:37:50|33966.2|33916.2|33967.1|33917.1|33971.9|33934.4|33950.2|33915.3|33
1646141880000|2022-03-01 13:38:00|33965.8|33915.8|33963.5|33913.5|33967|33917|33963.3|33913.3|35
1646141890000|2022-03-01 13:38:10|33964.2|33914.2|33971.7|33921.7|33976.3|33937.9|33956.9|33914.2|33
1646141900000|2022-03-01 13:38:20|33971.6|33921.6|33975.2|33925.2|33975.4|33925.4|33970.2|33920.2|28
1646141910000|2022-03-01 13:38:30|33974.7|33924.7|33973.8|33923.8|33975.2|33925.2|33972|33922|26
1646141920000|2022-03-01 13:38:40|33973.9|33923.9|33973.4|33923.4|33980|33941.5|33956.6|33922.2|32
1646141930000|2022-03-01 13:38:50|33975|33925|33958.6|33938.6|33978.3|33940.4|33958.3|33924.5|32
1646141940000|2022-03-01 13:39:00|33958.4|33938.4|33956.6|33936.6|33959.4|33939.4|33955.6|33935.6|30
1646141950000|2022-03-01 13:39:10|33956.5|33936.5|33958.6|33938.6|33959.1|33939.1|33955|33935|27
1646141960000|2022-03-01 13:39:20|33958.7|33938.7|33958.2|33938.2|33961|33941|33958.2|33938.2|18
1646141970000|2022-03-01 13:39:30|33958.1|33938.1|33960.7|33940.7|33961.3|33941.3|33958.1|33938.1|26
1646141980000|2022-03-01 13:39:40|33960.2|33940.2|33958.7|33938.7|33960.9|33940.9|33958.6|33938.6|21
1646141990000|2022-03-01 13:39:50|33958.6|33938.6|33958.2|33938.2|33960.1|33940.1|33957.8|33937.8|16
1646142000000|2022-03-01 13:40:00|33959.7|33939.7|33958.7|33938.7|33959.8|33939.8|33957.1|33937.1|22
1646142010000|2022-03-01 13:40:10|33958.1|33938.1|33980.8|33930.8|33982.1|33944.8|33956.5|33930.8|30
1646142020000|2022-03-01 13:40:20|33979|33929|33964|33944|33979|33946.7|33963.8|33929|31
1646142030000|2022-03-01 13:40:30|33964.3|33944.3|33960.4|33940.4|33964.7|33944.7|33959.3|33939.3|38
1646142040000|2022-03-01 13:40:40|33960.1|33940.1|33985.5|33965.5|34003.7|33966.6|33959|33926.1|30
1646142050000|2022-03-01 13:40:50|33986.2|33966.2|33978.4|33958.4|33987.5|33967.5|33978.4|33958.4|30
1646142060000|2022-03-01 13:41:00|33978.7|33958.7|33987.6|33936|33994.3|33969.7|33971|33932.9|32
1646142070000|2022-03-01 13:41:10|33989.9|33934.2|33981.6|33931.6|33993.1|33943.1|33978.6|33928.6|38
1646142080000|2022-03-01 13:41:20|33981.4|33931.4|33981.5|33931.5|33994.1|33938.6|33978.8|33920.6|37
1646142090000|2022-03-01 13:41:30|33981.3|33931.3|33977.8|33927.8|33982.9|33946.9|33966.7|33927.8|33
1646142100000|2022-03-01 13:41:40|33982.4|33932.4|33981.1|33931.1|33982.4|33946.8|33966|33928.3|25
1646142110000|2022-03-01 13:41:50|33980.3|33930.3|33978.8|33928.8|33982.6|33942.5|33959|33923.2|36
1646142120000|2022-03-01 13:42:00|33978.7|33928.7|33983.2|33933.2|33984.5|33934.5|33977.2|33927.2|29
1646142130000|2022-03-01 13:42:10|33983.4|33933.4|33982.2|33932.2|33989.7|33939.7|33979.3|33929.3|30
1646142140000|2022-03-01 13:42:20|33981.8|33931.8|33986.1|33936.1|33986.9|33949.6|33966.6|33930.3|36
1646142150000|2022-03-01 13:42:30|33985.5|33935.5|33986.4|33936.4|33987.8|33937.8|33982.5|33932.5|27
1646142160000|2022-03-01 13:42:40|33985.6|33935.6|33984.9|33934.9|33986.7|33936.7|33981.8|33931.8|28
1646142170000|2022-03-01 13:42:50|33966.7|33946.7|33986.3|33936.3|33988.5|33951.7|33966.7|33930.3|32
1646142180000|2022-03-01 13:43:00|33986.1|33936.1|33977.2|33957.2|33993.8|33957.2|33974.7|33936.1|33
1646142190000|2022-03-01 13:43:10|33976.4|33956.4|33974.5|33954.5|33977.9|33957.9|33973.6|33953.6|34
1646142200000|2022-03-01 13:43:20|33974.4|33954.4|33972.1|33952.1|33989.4|33955.3|33965.7|33939.4|37
1646142210000|2022-03-01 13:43:30|33974.1|33954.1|33967.5|33947.5|33974.5|33954.5|33967.5|33947.5|34
1646142220000|2022-03-01 13:43:40|33968.3|33948.3|33960.6|33910.6|33982.3|33948.6|33954.9|33904.9|30
1646142230000|2022-03-01 13:43:50|33957.5|33907.5|33933.6|33913.6|33958.8|33922.4|33932.2|33896.9|36
1646142240000|2022-03-01 13:44:00|33932.7|33912.7|33947.8|33897.8|33954.6|33914.6|33925.8|33895.1|29
1646142250000|2022-03-01 13:44:10|33948|33898|33930.3|33910.3|33949.6|33910.3|33929.3|33897.6|22
1646142260000|2022-03-01 13:44:20|33930.2|33910.2|33975.9|33906.4|33975.9|33929.6|33930.2|33896.5|33
1646142270000|2022-03-01 13:44:30|33975.5|33906.1|33971.4|33904.3|33976|33914.7|33969.7|33896.9|24
1646142280000|2022-03-01 13:44:40|33963.6|33913.1|33966.9|33904|33970.7|33915.9|33963|33889.8|35
1646142290000|2022-03-01 13:44:50|33964.4|33914.4|33970.8|33904.8|33972.4|33922.4|33961.2|33901.9|34
1646142300000|2022-03-01 13:45:00|33969.3|33906.9|33965.3|33914|33969.4|33919.4|33964.1|33906.6|25
1646142310000|2022-03-01 13:45:10|33964.8|33915.3|33958|33908|33970.1|33920.1|33957.2|33898.8|29
1646142320000|2022-03-01 13:45:20|33957.7|33905.8|33958|33908|33962.3|33908.4|33956.8|33895.1|28
1646142330000|2022-03-01 13:45:30|33957.6|33907.6|33953.7|33895.3|33958|33908|33943.3|33889.8|21
1646142340000|2022-03-01 13:45:40|33970.9|33889.4|33942.2|33892.2|33970.9|33900.6|33938.3|33879.7|38
1646142350000|2022-03-01 13:45:50|33942.5|33892.5|33968.4|33897.6|33973.4|33899.3|33937.9|33886.8|32
1646142360000|2022-03-01 13:46:00|33970.2|33894.7|33954.8|33904.8|33978.2|33907.1|33951.4|33894.3|38
1646142370000|2022-03-01 13:46:10|33955.4|33905.4|33952.6|33902.6|33965.2|33907.5|33950.3|33900.3|35
1646142380000|2022-03-01 13:46:20|33954|33903.4|33949.8|33897.5|33963.2|33903.8|33945.6|33892.4|36
1646142390000|2022-03-01 13:46:30|33952.8|33896.5|33947.2|33894.4|33952.8|33897.9|33947|33893.4|30
1646142400000|2022-03-01 13:46:40|33944.6|33894.6|33939.6|33889.6|33952.2|33896.7|33938.8|33888.8|29
1646142410000|2022-03-01 13:46:50|33942.5|33892.5|33944.1|33894.1|33944.2|33894.2|33940.6|33890.6|24
1646142420000|2022-03-01 13:47:00|33941|33891|33948.1|33898.1|33948.1|33898.1|33941|33891|32
1646142430000|2022-03-01 13:47:10|33947.7|33897.7|33945.8|33895.8|33948.8|33898.8|33944.5|33894.5|28
1646142440000|2022-03-01 13:47:20|33942|33892|33946.4|33896.4|33947.6|33897.6|33942|33892|26
1646142450000|2022-03-01 13:47:30|33945.8|33895.8|33948.4|33893.3|33948.4|33895.8|33942.9|33891|30
1646142460000|2022-03-01 13:47:40|33947.9|33892.9|33950.1|33890|33959.7|33893.4|33943.8|33885|30
1646142470000|2022-03-01 13:47:50|33949.4|33893.2|33952.4|33890.5|33954.6|33894.1|33934.8|33884.8|33
1646142480000|2022-03-01 13:48:00|33946.2|33893.8|33957.7|33892.2|33958.4|33894.3|33946.2|33891.2|30
1646142490000|2022-03-01 13:48:10|33957.3|33892.5|33954.6|33891.5|33958.9|33893.2|33953.4|33890.2|26
1646142500000|2022-03-01 13:48:20|33955.6|33891.3|33950|33900|33956.8|33905.8|33947.9|33891.1|32
1646142510000|2022-03-01 13:48:30|33950.9|33900.9|33951.4|33901|33954.4|33901.9|33947.3|33889|34
1646142520000|2022-03-01 13:48:40|33952.7|33902.7|33951.7|33900.7|33957.2|33902.7|33949.4|33897.9|34
1646142530000|2022-03-01 13:48:50|33954.3|33901.1|33949|33893.3|33955.7|33901.6|33946|33889.9|29
1646142540000|2022-03-01 13:49:00|33944.7|33894.7|33946.6|33893.1|33949.5|33895.8|33944.4|33892.6|29
1646142550000|2022-03-01 13:49:10|33946.2|33892.3|33949.1|33889|33950.8|33894.1|33942.3|33888.4|34
1646142560000|2022-03-01 13:49:20|33949.5|33888.9|33939.9|33882|33949.5|33892.8|33934|33881.5|34
1646142570000|2022-03-01 13:49:30|33940.1|33879.6|33928.1|33878.1|33941.6|33884.4|33925.8|33875.8|29
1646142580000|2022-03-01 13:49:40|33928.5|33878.5|33928.7|33878.7|33931.1|33879.4|33926.7|33875.1|30
1646142590000|2022-03-01 13:49:50|33929.6|33878.1|33933.1|33881.2|33940.9|33884.6|33926.9|33874|33
1646142600000|2022-03-01 13:50:00|33931.9|33879.1|33931|33881|33934.1|33882.6|33928.1|33878.1|37
1646142610000|2022-03-01 13:50:10|33932.3|33882.3|33936.3|33884.2|33937.9|33885.5|33930.8|33876.9|37
1646142620000|2022-03-01 13:50:20|33934.9|33884.9|33928.6|33878.6|33936.1|33884.9|33928.6|33878.6|36
1646142630000|2022-03-01 13:50:30|33929|33876|33930.7|33880.7|33932.5|33881.4|33927.9|33872.5|31
1646142640000|2022-03-01 13:50:40|33931.3|33881.3|33929.4|33879.4|33931.9|33881.9|33927.2|33877.2|33
1646142650000|2022-03-01 13:50:50|33929.3|33879.3|33924.8|33874.8|33929.3|33894.6|33913.6|33874.8|29
1646142660000|2022-03-01 13:51:00|33926|33876|33903.8|33851.6|33927.9|33877.9|33903.8|33847.9|38
1646142670000|2022-03-01 13:51:10|33905.4|33849.2|33906.8|33845.1|33913.7|33863.4|33900.7|33837|37
1646142680000|2022-03-01 13:51:20|33906.2|33837.7|33906.6|33845.1|33908.5|33850.3|33896.2|33837.7|36
1646142690000|2022-03-01 13:51:30|33908.3|33846.3|33912.3|33859|33922.5|33872.4|33907|33843.8|35
1646142700000|2022-03-01 13:51:40|33913.7|33862.9|33926.1|33874.1|33930.3|33874.8|33910.7|33858.9|35
1646142710000|2022-03-01 13:51:50|33925.9|33870.9|33935.8|33870.6|33976.1|33882|33924.1|33867.8|38
1646142720000|2022-03-01 13:52:00|33931.9|33874.2|33939.3|33874.3|33942.6|33881.8|33929|33867.4|40
1646142730000|2022-03-01 13:52:10|33940.6|33877.8|33933.1|33883.1|33942.7|33886.1|33929.5|33874.4|39
1646142740000|2022-03-01 13:52:20|33933.9|33881.6|33937.8|33887.8|33940.6|33890.2|33932.6|33875.9|29
1646142750000|2022-03-01 13:52:30|33935.3|33885.3|33935.3|33880.3|33938.4|33886.8|33931.7|33874.7|33
1646142760000|2022-03-01 13:52:40|33935.9|33880|33929.8|33879.8|33935.9|33884.7|33929.2|33877.8|31
1646142770000|2022-03-01 13:52:50|33928.5|33878.5|33922.7|33872.7|33933.5|33891.8|33911.8|33872.4|27
1646142780000|2022-03-01 13:53:00|33922.6|33872.6|33927.3|33877.3|33932|33899.4|33919.4|33872.6|32
1646142790000|2022-03-01 13:53:10|33928.5|33876.4|33930.2|33880.2|33932.3|33882.3|33928.5|33876.4|26
1646142800000|2022-03-01 13:53:20|33929.6|33879.6|33912.1|33862.1|33930.9|33880.9|33912.1|33862.1|28
1646142810000|2022-03-01 13:53:30|33923.6|33867.8|33927.2|33868.1|33929.7|33872.4|33917.4|33863.5|38
1646142820000|2022-03-01 13:53:40|33925.3|33870.1|33918.3|33832.2|33928.4|33870.1|33909.9|33832.1|31
1646142830000|2022-03-01 13:53:50|33907.2|33825.7|33882.1|33816.9|33917.2|33837.4|33877|33813.1|39
1646142840000|2022-03-01 13:54:00|33877.1|33827.1|33918.4|33842.8|33948.2|33844.3|33877.1|33812.9|36
1646142850000|2022-03-01 13:54:10|33905.7|33850.6|33915.6|33834.7|33929.3|33850.6|33895.9|33830.2|32
1646142860000|2022-03-01 13:54:20|33910.6|33836.2|33905|33842.1|33910.6|33844.1|33901.7|33835.8|30
1646142870000|2022-03-01 13:54:30|33904.9|33841.7|33904.7|33845.4|33910|33848.3|33900.2|33838.8|35
1646142880000|2022-03-01 13:54:40|33905.6|33845.3|33901.2|33845|33921.9|33846.4|33894.8|33825.5|34
1646142890000|2022-03-01 13:54:50|33895.5|33842.8|33895.9|33843.3|33905.9|33843.3|33890.3|33826.9|35
1646142900000|2022-03-01 13:55:00|33895.5|33836.1|33895.3|33832.2|33902.9|33839.3|33878.6|33822.3|37
1646142910000|2022-03-01 13:55:10|33892.9|33835.1|33899.1|33826.3|33915|33839.7|33868.5|33815.8|34
1646142920000|2022-03-01 13:55:20|33893|33828.2|33898.5|33838.1|33919.1|33838.1|33891.1|33824.7|38
1646142930000|2022-03-01 13:55:30|33897.9|33837.4|33886.9|33835.3|33907.5|33837.8|33886.9|33834.2|36
1646142940000|2022-03-01 13:55:40|33887.9|33836.1|33900.2|33836.2|33933.8|33841|33857.7|33786.1|38
1646142950000|2022-03-01 13:55:50|33904.8|33831.7|33915.3|33829.5|33935.4|33848|33900.1|33809|33
1646142960000|2022-03-01 13:56:00|33916.4|33828.3|33915.8|33846.5|33939.7|33846.5|33899.3|33819.7|37
1646142970000|2022-03-01 13:56:10|33927.9|33834.7|33923.3|33838.5|33927.9|33846.7|33896.9|33826.1|38
1646142980000|2022-03-01 13:56:20|33930.5|33836.9|33896.7|33839|33935.9|33845|33893.7|33823.8|34
1646142990000|2022-03-01 13:56:30|33896|33831.3|33891.4|33836.7|33896.4|33841.4|33890.8|33829.9|31
1646143000000|2022-03-01 13:56:40|33897.7|33833.2|33889.3|33839.3|33897.7|33841.2|33888.8|33832.4|37
1646143010000|2022-03-01 13:56:50|33889.9|33838.4|33893.3|33843.3|33896.1|33846.1|33889.9|33838.4|30
1646143020000|2022-03-01 13:57:00|33895.2|33844.2|33893.9|33843.9|33898.5|33848.5|33885.5|33835.5|37
1646143030000|2022-03-01 13:57:10|33893.6|33843.6|33891.5|33839.9|33897.2|33844.1|33880.3|33830.3|34
1646143040000|2022-03-01 13:57:20|33893.5|33840.2|33893.3|33843.3|33897.5|33847.5|33890.8|33840.2|31
1646143050000|2022-03-01 13:57:30|33894.5|33844.5|33895.7|33845.7|33898.2|33848.2|33891.7|33841.7|30
1646143060000|2022-03-01 13:57:40|33895.3|33845.3|33898.3|33848.3|33898.3|33848.3|33893.6|33843.6|30
1646143070000|2022-03-01 13:57:50|33895.1|33845.1|33895|33845|33900.2|33850.2|33894.5|33844.5|32
1646143080000|2022-03-01 13:58:00|33895.9|33845.9|33895.9|33845.9|33901.7|33851.7|33894.5|33844.5|37
1646143090000|2022-03-01 13:58:10|33895|33845|33896.3|33846.3|33897.3|33847.3|33894|33844|24
1646143100000|2022-03-01 13:58:20|33896|33846|33882.9|33862.9|33902.7|33867|33882.3|33845.5|32
1646143110000|2022-03-01 13:58:30|33897.8|33847.8|33885.7|33865.7|33904.3|33870.3|33881.7|33847.8|37
1646143120000|2022-03-01 13:58:40|33898.2|33848.2|33883|33863|33900.3|33866.3|33881.3|33845.7|34
1646143130000|2022-03-01 13:58:50|33883.2|33863.2|33882.4|33862.4|33901.3|33865.6|33879.4|33844.5|32
1646143140000|2022-03-01 13:59:00|33882.5|33862.5|33882.6|33862.6|33900.8|33867.5|33881.7|33843.3|37
1646143150000|2022-03-01 13:59:10|33882.3|33862.3|33903.3|33853.3|33903.3|33871.3|33881.9|33843.7|32
1646143160000|2022-03-01 13:59:20|33889.2|33869.2|33883.7|33863.7|33898.6|33869.6|33880|33843.1|35
1646143170000|2022-03-01 13:59:30|33881.9|33861.9|33880.4|33860.4|33896.2|33863.9|33879.3|33846.2|33
1646143180000|2022-03-01 13:59:40|33880.3|33860.3|33887.3|33837.3|33892.3|33860.3|33874.3|33837.3|30
1646143190000|2022-03-01 13:59:50|33889.9|33839.9|33887.3|33837.3|33891.5|33858|33872.9|33836.7|34
1646143200000|2022-03-01 14:00:00|33873.8|33853.8|33873.8|33853.8|33888.5|33855.5|33872.5|33837.8|30
1646143210000|2022-03-01 14:00:10|33873.9|33853.9|33887.4|33837.4|33888.7|33853.9|33871.9|33837.4|23
1646143220000|2022-03-01 14:00:20|33887.1|33837.1|33871.7|33851.7|33887.3|33852.3|33870.1|33836.9|28
1646143230000|2022-03-01 14:00:30|33871|33851|33876.2|33826.2|33887.7|33852.6|33861.4|33825.1|38
1646143240000|2022-03-01 14:00:40|33876.8|33825.6|33877.9|33827.9|33888|33853.9|33859|33821.7|32
1646143250000|2022-03-01 14:00:50|33863.1|33843.1|33882.3|33832.3|33887.9|33851.9|33860.1|33825|32
1646143260000|2022-03-01 14:01:00|33865.3|33845.3|33878|33824|33883.8|33847.8|33864.7|33824|23
1646143270000|2022-03-01 14:01:10|33856|33836|33858.6|33838.6|33878.6|33843.3|33856|33825|33
1646143280000|2022-03-01 14:01:20|33858.7|33838.7|33862.5|33812.5|33876.1|33841.1|33856.8|33812.1|31
1646143290000|2022-03-01 14:01:30|33846.9|33826.9|33872.8|33817.8|33882.4|33832.4|33846.9|33808.4|39
1646143300000|2022-03-01 14:01:40|33869.6|33819.6|33872.8|33821.2|33874.5|33821.3|33867.7|33817.7|37
1646143310000|2022-03-01 14:01:50|33874|33820.5|33867|33815.4|33878.5|33823.9|33867|33812.9|36
1646143320000|2022-03-01 14:02:00|33875.3|33818.3|33869.2|33819.2|33875.3|33833.3|33852.1|33810.5|35
1646143330000|2022-03-01 14:02:10|33870.9|33820.9|33874.4|33824.4|33874.5|33837|33855.3|33819.6|33
1646143340000|2022-03-01 14:02:20|33875.6|33823.2|33875.3|33825.3|33877.3|33840.9|33858.1|33823.1|25
1646143350000|2022-03-01 14:02:30|33875.1|33825.1|33831.6|33811.6|33877.5|33829.2|33831.6|33795.9|36
1646143360000|2022-03-01 14:02:40|33832|33812|33848.4|33798.4|33857.9|33819.7|33832|33798.3|37
1646143370000|2022-03-01 14:02:50|33848.1|33798.1|33872|33822|33876.6|33845|33847.5|33797.5|38
1646143380000|2022-03-01 14:03:00|33874|33824|33873.5|33823.5|33875.1|33825.1|33870.8|33820.8|35
1646143390000|2022-03-01 14:03:10|33873.4|33823.4|33873.9|33823.9|33876.2|33826.2|33871.2|33821.2|31
1646143400000|2022-03-01 14:03:20|33874.6|33824.6|33869|33819|33881.2|33844.8|33860.8|33817.8|37
1646143410000|2022-03-01 14:03:30|33879.6|33829.6|33872.7|33822.7|33884.7|33840.5|33856.5|33819.5|40
1646143420000|2022-03-01 14:03:40|33860.9|33840.9|33850.7|33830.7|33874.7|33840.9|33850.7|33814.9|36
1646143430000|2022-03-01 14:03:50|33868.4|33818.4|33877.3|33827.3|33881.7|33831.1|33848.4|33812.4|39
1646143440000|2022-03-01 14:04:00|33878.3|33828.3|33875.2|33822.1|33879.9|33829.9|33870.7|33820.7|31
1646143450000|2022-03-01 14:04:10|33873.3|33823.3|33857.6|33797.6|33875.9|33823.6|33852|33793.6|39
1646143460000|2022-03-01 14:04:20|33860.4|33795.7|33854.6|33795.8|33867.7|33798.4|33848.8|33790.3|33
1646143470000|2022-03-01 14:04:30|33853.5|33795.5|33855.2|33796.5|33864.9|33798|33847.9|33788.4|33
1646143480000|2022-03-01 14:04:40|33853.7|33794.3|33854.9|33798.2|33856.7|33802|33849.5|33794.3|38
1646143490000|2022-03-01 14:04:50|33856.1|33799.5|33855.2|33798.9|33858.9|33803.8|33853.4|33798.8|31
1646143500000|2022-03-01 14:05:00|33854.5|33803|33867.1|33810.3|33871.3|33810.5|33853.8|33801.3|34
1646143510000|2022-03-01 14:05:10|33869.3|33809.1|33853.9|33803.9|33871.5|33809.2|33853.8|33803.2|27
1646143520000|2022-03-01 14:05:20|33853.5|33803.5|33858.6|33808.6|33862.8|33810.8|33853.5|33803.5|35
1646143530000|2022-03-01 14:05:30|33858.9|33808.8|33860.1|33810.1|33860.6|33810.3|33857|33806.9|33
1646143540000|2022-03-01 14:05:40|33859.8|33809.8|33872.4|33822.4|33872.4|33822.4|33856.1|33806.1|33
1646143550000|2022-03-01 14:05:50|33873.1|33823.1|33875.4|33802.2|33882.8|33823.3|33864.3|33791.1|34
1646143560000|2022-03-01 14:06:00|33875.7|33801.5|33875.6|33802.1|33882.4|33809.6|33866.8|33799.8|32
1646143570000|2022-03-01 14:06:10|33873.2|33803.8|33870.8|33810.1|33877.9|33812.6|33867.7|33803.8|29
1646143580000|2022-03-01 14:06:20|33871.2|33811.3|33872.9|33810.2|33874.4|33812.6|33869.6|33809.7|26
1646143590000|2022-03-01 14:06:30|33872.7|33811.6|33843.8|33793.8|33872.9|33811.6|33843.4|33784.4|31
1646143600000|2022-03-01 14:06:40|33844.7|33794.7|33844.4|33794.4|33847.5|33796.6|33842.4|33788.1|33
1646143610000|2022-03-01 14:06:50|33842|33792|33861.8|33806.9|33866.2|33809.6|33841.9|33791.9|29
1646143620000|2022-03-01 14:07:00|33863.8|33806.7|33862.5|33808.9|33866.8|33813.5|33857.8|33805.1|31
1646143630000|2022-03-01 14:07:10|33862.7|33809.6|33864.6|33802.7|33882.6|33811.9|33851.2|33796.8|38
1646143640000|2022-03-01 14:07:20|33867.8|33802|33865.9|33805.7|33874.3|33807.3|33859.9|33801.3|30
1646143650000|2022-03-01 14:07:30|33850.5|33800.5|33867.4|33813.7|33884.1|33814.3|33846.4|33795.3|34
1646143660000|2022-03-01 14:07:40|33867|33813.5|33862.9|33812.1|33867|33813.7|33859|33805.8|32
1646143670000|2022-03-01 14:07:50|33862|33806.6|33871|33805.4|33881.9|33815|33860.3|33796.3|37
1646143680000|2022-03-01 14:08:00|33873.7|33803.9|33863.4|33802.1|33876.6|33811.3|33859.1|33797.2|37
1646143690000|2022-03-01 14:08:10|33859.7|33785.1|33864.6|33744.6|33878.2|33799.6|33849.2|33741.7|39
1646143700000|2022-03-01 14:08:20|33865.6|33745.6|33859.1|33765.7|33866.7|33786.8|33850.7|33741.4|38
1646143710000|2022-03-01 14:08:30|33866.7|33763.2|33855.7|33747.1|33872.2|33774|33836.5|33739.7|38
1646143720000|2022-03-01 14:08:40|33857.5|33749.8|33841.8|33749.2|33858|33761|33826.2|33741.8|36
1646143730000|2022-03-01 14:08:50|33840|33750.9|33866.1|33775.8|33879.8|33786.7|33827|33748.5|36
1646143740000|2022-03-01 14:09:00|33864.4|33778|33861|33791.9|33867|33792|33853.2|33770.4|36
1646143750000|2022-03-01 14:09:10|33861.4|33791.4|33870.8|33809.8|33887.2|33810.5|33856.4|33789.1|35
1646143760000|2022-03-01 14:09:20|33875|33809|33850.9|33778.9|33877.2|33809|33840.2|33777.3|34
1646143770000|2022-03-01 14:09:30|33841.5|33783.5|33837.4|33785.8|33860|33797.2|33836.8|33780|32
1646143780000|2022-03-01 14:09:40|33835.7|33785.7|33839.6|33789.6|33847.9|33791.6|33834|33775.6|33
1646143790000|2022-03-01 14:09:50|33838.8|33788.8|33855.7|33805.1|33879.6|33808.1|33838.8|33788.8|34
1646143800000|2022-03-01 14:10:00|33858.3|33804.8|33837.5|33787.5|33870|33808.2|33837.5|33787.5|34
1646143810000|2022-03-01 14:10:10|33834.7|33783.9|33831.4|33781.4|33848|33788.3|33829.5|33779.5|32
1646143820000|2022-03-01 14:10:20|33830.9|33780.9|33825.9|33775.9|33831.4|33781.4|33824.9|33774.9|31
1646143830000|2022-03-01 14:10:30|33826.1|33776.1|33834.4|33784.4|33837.6|33784.7|33825.6|33775.6|31
1646143840000|2022-03-01 14:10:40|33834.3|33784.3|33836.1|33786.1|33839|33799.5|33818.8|33782.3|35
1646143850000|2022-03-01 14:10:50|33834.4|33784.4|33835.8|33785.8|33842.5|33792.5|33833.1|33783.1|34
1646143860000|2022-03-01 14:11:00|33834.9|33784.9|33841.4|33791.4|33845.2|33793.8|33834.9|33784.9|37
1646143870000|2022-03-01 14:11:10|33842.4|33792.4|33835.2|33778.5|33845.1|33794.6|33824.6|33774.6|37
1646143880000|2022-03-01 14:11:20|33833.6|33779|33842.8|33784.6|33846.5|33785|33833.6|33778.3|32
1646143890000|2022-03-01 14:11:30|33841.6|33784.5|33842.5|33786.5|33846.8|33787.6|33838.2|33783.9|35
1646143900000|2022-03-01 14:11:40|33843.3|33786.2|33848|33798|33848|33798|33840.3|33786|30
1646143910000|2022-03-01 14:11:50|33848.2|33798.2|33848.9|33798.9|33848.9|33798.9|33846|33796|30
1646143920000|2022-03-01 14:12:00|33849.4|33799.4|33856|33805.8|33858|33807.4|33846.9|33796.9|36
1646143930000|2022-03-01 14:12:10|33857.2|33807.2|33865.7|33815.7|33865.7|33815.7|33855.6|33805.6|34
1646143940000|2022-03-01 14:12:20|33866.6|33816.6|33861.5|33811.5|33866.8|33816.8|33858.6|33808.6|33
1646143950000|2022-03-01 14:12:30|33866.1|33816.1|33865.6|33815.6|33869.2|33819.2|33860.3|33810.3|29
1646143960000|2022-03-01 14:12:40|33866.2|33816.2|33872.7|33819.7|33873.4|33821.2|33865.5|33815.5|36
1646143970000|2022-03-01 14:12:50|33869|33819|33871.5|33821.5|33872.1|33822.1|33865.7|33815.7|33
1646143980000|2022-03-01 14:13:00|33870.7|33820.7|33867.4|33817.4|33870.9|33820.9|33865.8|33812.8|30
1646143990000|2022-03-01 14:13:10|33868.6|33818.6|33868.8|33818.8|33875|33824.9|33866.8|33816.8|32
1646144000000|2022-03-01 14:13:20|33868.6|33818.6|33871.1|33821.1|33871.5|33821.5|33868.6|33818.6|27
1646144010000|2022-03-01 14:13:30|33870.7|33820.7|33874|33824|33874|33824|33866.9|33813.9|33
1646144020000|2022-03-01 14:13:40|33871.6|33821.6|33873.2|33823.2|33879.4|33825.9|33867.9|33815|28
1646144030000|2022-03-01 14:13:50|33873.5|33823.5|33871.6|33821.6|33880.5|33830.5|33870.9|33820.9|32
1646144040000|2022-03-01 14:14:00|33871.9|33821.9|33874.6|33824.6|33875|33824.6|33870.4|33820.4|30
1646144050000|2022-03-01 14:14:10|33874.7|33824.7|33873.7|33823.7|33876.1|33826.1|33870.9|33820.9|26
1646144060000|2022-03-01 14:14:20|33874|33824|33874.6|33824.6|33877.5|33827.5|33872.3|33822.3|31
1646144070000|2022-03-01 14:14:30|33875.9|33825.9|33872.9|33822.9|33880.7|33826|33870.6|33820.6|33
1646144080000|2022-03-01 14:14:40|33875.7|33825.7|33869.3|33819.3|33875.7|33825.7|33867.8|33817.8|26
1646144090000|2022-03-01 14:14:50|33873.9|33821.1|33864.8|33814.8|33878.1|33821.5|33861.1|33807|33
1646144100000|2022-03-01 14:15:00|33865.5|33815.5|33859.1|33809.1|33865.6|33815.6|33856|33806|32
1646144110000|2022-03-01 14:15:10|33858.7|33808.7|33855.7|33805.7|33858.8|33808.8|33853.3|33803.3|34
1646144120000|2022-03-01 14:15:20|33856.1|33806.1|33812.4|33729.4|33856.3|33806.3|33793.5|33712.1|35
1646144130000|2022-03-01 14:15:30|33803.1|33722.9|33731.2|33611.2|33815.9|33722.9|33722.9|33602.9|22
1646144140000|2022-03-01 14:15:40|33734.2|33614.2|33733.2|33613.2|33745.6|33625.6|33711.7|33591.7|37
1646144150000|2022-03-01 14:15:50|33731.8|33611.8|33715.7|33605.9|33750.9|33630.9|33712.5|33603|39
1646144160000|2022-03-01 14:16:00|33716.8|33605.1|33740.1|33649.4|33745.3|33652.5|33714.8|33604.9|37
1646144170000|2022-03-01 14:16:10|33743.1|33645.5|33768.1|33648.1|33790.3|33670.3|33742.4|33639.9|36
1646144180000|2022-03-01 14:16:20|33767.4|33647.4|33779.2|33659.2|33779.2|33659.2|33757.5|33637.5|36
1646144190000|2022-03-01 14:16:30|33774.9|33654.9|33760.3|33640.3|33779.5|33659.5|33759.1|33639.1|30
1646144200000|2022-03-01 14:16:40|33760.2|33640.2|33701.7|33581.7|33760.8|33640.8|33693.7|33573.7|27
1646144210000|2022-03-01 14:16:50|33702.5|33582.5|33715.8|33595.8|33716.4|33596.4|33702.5|33582.5|34
1646144220000|2022-03-01 14:17:00|33718.3|33598.3|33727.1|33607.1|33743.3|33623.3|33718.3|33598.3|29
1646144230000|2022-03-01 14:17:10|33723.4|33603.4|33719.3|33599.3|33724.7|33604.7|33719.3|33599.3|29
1646144240000|2022-03-01 14:17:20|33728.2|33608.2|33730.1|33614.9|33733.9|33616.1|33728.2|33608.2|28
1646144250000|2022-03-01 14:17:30|33729.8|33615.4|33696.2|33607.5|33737.6|33626.6|33695.6|33596.5|35
1646144260000|2022-03-01 14:17:40|33699.6|33608.5|33707.5|33597.9|33710.1|33622.3|33690.2|33597.9|32
1646144270000|2022-03-01 14:17:50|33707.4|33598.1|33679|33611.7|33710.1|33618.4|33677.1|33587.1|36
1646144280000|2022-03-01 14:18:00|33678.3|33613.4|33693.6|33603.4|33706.2|33617.4|33673.5|33589.3|38
1646144290000|2022-03-01 14:18:10|33692.5|33588.6|33702|33637.2|33712.9|33644.9|33684.7|33588.6|38
1646144300000|2022-03-01 14:18:20|33702.4|33634.6|33769.6|33649.6|33771|33651.7|33694.6|33622.4|37
1646144310000|2022-03-01 14:18:30|33769.2|33649.2|33742|33622|33769.2|33649.2|33739.5|33619.5|38
1646144320000|2022-03-01 14:18:40|33737.3|33617.3|33743.2|33643.3|33743.6|33643.3|33732.4|33612.4|34
1646144330000|2022-03-01 14:18:50|33742.3|33644.1|33743.4|33656.4|33744.3|33663.9|33727.7|33644.1|31
1646144340000|2022-03-01 14:19:00|33742.5|33659.4|33740.9|33657.1|33743.9|33664.7|33730.1|33653.7|36
1646144350000|2022-03-01 14:19:10|33742.5|33655.2|33733.5|33671.9|33744.5|33675.4|33731.9|33655.2|34
1646144360000|2022-03-01 14:19:20|33734.8|33671.2|33734.9|33672.1|33739|33675|33732|33661.6|31
1646144370000|2022-03-01 14:19:30|33736.6|33673.6|33734.1|33672.7|33742.2|33677.9|33726.3|33654|39
1646144380000|2022-03-01 14:19:40|33730.8|33677|33760.3|33687.4|33760.3|33700|33728.8|33660.6|35
1646144390000|2022-03-01 14:19:50|33758.1|33689.7|33757.6|33704|33760.4|33704|33751.5|33687|30
1646144400000|2022-03-01 14:20:00|33761.6|33703.9|33757|33699.9|33762.4|33706.6|33756.1|33694.2|33
1646144410000|2022-03-01 14:20:10|33759|33701.7|33748|33694.6|33759|33701.7|33744|33690|34
1646144420000|2022-03-01 14:20:20|33748.9|33692.2|33735.4|33674.7|33748.9|33693.7|33734.3|33673.9|33
1646144430000|2022-03-01 14:20:30|33736.9|33674.8|33726.7|33664.8|33740.1|33674.8|33710.1|33656|37
1646144440000|2022-03-01 14:20:40|33728.5|33663.9|33729.8|33667.4|33731.6|33668.7|33723.5|33663.9|29
1646144450000|2022-03-01 14:20:50|33730.4|33667.8|33732|33671.3|33733.3|33673|33727.6|33665.2|34
1646144460000|2022-03-01 14:21:00|33731.6|33673.8|33726.6|33676.6|33742.4|33676.6|33724.4|33668.4|30
1646144470000|2022-03-01 14:21:10|33729.4|33673.5|33730.8|33677.5|33735.4|33680.9|33726.8|33671.1|36
1646144480000|2022-03-01 14:21:20|33731|33678.1|33725.1|33669.3|33737.4|33681.6|33722.1|33664.3|36
1646144490000|2022-03-01 14:21:30|33720.1|33670.1|33721.6|33665.7|33725.4|33670.2|33716.2|33663.1|35
1646144500000|2022-03-01 14:21:40|33719.9|33666.3|33721.3|33669.3|33724.6|33669.5|33719.2|33663.3|32
1646144510000|2022-03-01 14:21:50|33723.2|33669.1|33722.9|33672.9|33727.4|33673.5|33721.1|33667.5|31
1646144520000|2022-03-01 14:22:00|33725.6|33672.6|33726|33673.9|33726.5|33674.9|33722.5|33672.5|28
1646144530000|2022-03-01 14:22:10|33724.8|33674.8|33691.4|33611.2|33728.6|33678.6|33685.2|33591.6|34
1646144540000|2022-03-01 14:22:20|33688.2|33611.9|33691.5|33622.6|33700.3|33628.2|33683.9|33607.1|31
1646144550000|2022-03-01 14:22:30|33692.7|33620.3|33712.7|33637.3|33721.7|33639.4|33686.2|33615.8|33
1646144560000|2022-03-01 14:22:40|33717.1|33631.6|33688.3|33628.1|33717.1|33640.8|33682.8|33628.1|30
1646144570000|2022-03-01 14:22:50|33682.9|33632.9|33689.5|33627.8|33691.3|33632.9|33682.4|33623.4|28
1646144580000|2022-03-01 14:23:00|33690.2|33625.7|33685|33630.8|33692.9|33637.5|33682.1|33625.1|30
1646144590000|2022-03-01 14:23:10|33687.5|33628.6|33681.8|33629.4|33687.7|33633|33681.8|33627.5|33
1646144600000|2022-03-01 14:23:20|33683.7|33627.6|33690.2|33634.7|33690.3|33637.9|33680.7|33626.7|33
1646144610000|2022-03-01 14:23:30|33690.8|33633.5|33692.4|33610.7|33696.3|33638.3|33685.5|33597.1|32
1646144620000|2022-03-01 14:23:40|33688|33616.9|33688.4|33609|33692.6|33616.9|33683.1|33605.7|29
1646144630000|2022-03-01 14:23:50|33687.9|33610.3|33689.5|33618.9|33689.8|33634.1|33680.2|33608.9|32
1646144640000|2022-03-01 14:24:00|33690.4|33618.1|33685.5|33623.4|33690.4|33627.2|33683.9|33618.1|32
1646144650000|2022-03-01 14:24:10|33686.1|33622.6|33684.8|33623.9|33688|33626.6|33684.5|33618.3|23
1646144660000|2022-03-01 14:24:20|33685.2|33621.7|33681.8|33624.2|33685.6|33628|33681.6|33621.6|24
1646144670000|2022-03-01 14:24:30|33679.9|33627.8|33684.5|33628.9|33684.5|33630.8|33679.3|33626.8|19
1646144680000|2022-03-01 14:24:40|33690.7|33621.5|33712.1|33655|33726.9|33660.7|33686.1|33621.5|30
1646144690000|2022-03-01 14:24:50|33713.5|33655.2|33708.5|33645.5|33713.9|33655.2|33702.7|33632.7|30
1646144700000|2022-03-01 14:25:00|33708|33645.8|33681.1|33631.1|33729|33656.1|33681.1|33604.1|37
1646144710000|2022-03-01 14:25:10|33704.7|33627.6|33696.1|33629.4|33713.5|33638.6|33681.3|33617.8|30
1646144720000|2022-03-01 14:25:20|33723.6|33643.5|33718.6|33656.9|33731.1|33662.5|33714.1|33642.6|31
1646144730000|2022-03-01 14:25:30|33719.3|33657.8|33715.6|33655.9|33719.8|33661.4|33715.6|33655.9|27
1646144740000|2022-03-01 14:25:40|33714.6|33655.6|33713.2|33653.2|33720.8|33656.3|33696.5|33632.3|36
1646144750000|2022-03-01 14:25:50|33714|33652.5|33715.5|33658.3|33716.5|33658.4|33700.1|33642.4|37
1646144760000|2022-03-01 14:26:00|33715.1|33657.6|33708.8|33647.5|33716.8|33659.1|33692.1|33638|40
1646144770000|2022-03-01 14:26:10|33709.8|33648.9|33696.5|33644.9|33711.1|33653.6|33696.5|33634.9|33
1646144780000|2022-03-01 14:26:20|33697.7|33637.3|33716|33659.8|33718|33659.8|33694.6|33636.1|30
1646144790000|2022-03-01 14:26:30|33718.7|33656.4|33721.1|33660.3|33725.7|33671.9|33716.2|33655|28
1646144800000|2022-03-01 14:26:40|33721|33660.1|33712.7|33660.6|33721|33666.4|33710.7|33656.1|31
1646144810000|2022-03-01 14:26:50|33711.8|33661.2|33717.6|33654|33719.2|33662.2|33711.8|33654|35
1646144820000|2022-03-01 14:27:00|33717|33653.9|33721.4|33652.1|33729.8|33662.4|33709|33640.5|35
1646144830000|2022-03-01 14:27:10|33719.5|33654.3|33732.7|33644.1|33732.7|33664.3|33709.3|33644.1|38
1646144840000|2022-03-01 14:27:20|33718.9|33658.5|33721.1|33649.8|33725.8|33667|33706.6|33647.3|37
1646144850000|2022-03-01 14:27:30|33719.6|33652.2|33717.5|33652.5|33722.2|33655.8|33707.8|33649.9|32
1646144860000|2022-03-01 14:27:40|33715.2|33654.3|33717.6|33649|33723.3|33654.3|33705.2|33645|36
1646144870000|2022-03-01 14:27:50|33713.8|33652|33710.1|33651.3|33714|33654.4|33705.1|33648.8|24
1646144880000|2022-03-01 14:28:00|33709.7|33651|33710.6|33651.8|33711.3|33653.7|33704|33647.9|29
1646144890000|2022-03-01 14:28:10|33709.2|33651.6|33703.9|33650.9|33709.2|33653|33703.4|33649.3|18
1646144900000|2022-03-01 14:28:20|33703.5|33652.9|33707.2|33657.2|33719.7|33659.4|33702.7|33645.9|23
1646144910000|2022-03-01 14:28:30|33706.8|33656.8|33705|33655|33716.8|33657.2|33701.1|33645.6|27
1646144920000|2022-03-01 14:28:40|33702.6|33652.6|33704|33650|33711.7|33656.2|33701.5|33644.5|33
1646144930000|2022-03-01 14:28:50|33706.3|33649.1|33704.7|33648.9|33707.6|33651.8|33703|33648.2|30
1646144940000|2022-03-01 14:29:00|33704.5|33648.7|33696.1|33645.8|33713.4|33651.1|33694.9|33641.5|29
1646144950000|2022-03-01 14:29:10|33708.5|33644|33717.6|33644.2|33724.2|33647.3|33696.1|33639.5|32
1646144960000|2022-03-01 14:29:20|33719|33643|33708.4|33641.8|33722.3|33651.5|33696.7|33638|27
1646144970000|2022-03-01 14:29:30|33707.7|33642.2|33708.9|33656.4|33720.2|33657.8|33699.3|33641|34
1646144980000|2022-03-01 14:29:40|33712.1|33658.5|33707.3|33640.2|33715.3|33660.6|33701.2|33639.8|30
1646144990000|2022-03-01 14:29:50|33705.5|33643.2|33712.7|33650.6|33712.7|33650.6|33700.2|33640.5|27
1646145000000|2022-03-01 14:30:00|33713.2|33649.3|33711|33659.4|33713.8|33660.3|33702.8|33641|27
1646145010000|2022-03-01 14:30:10|33712.8|33658|33705|33643.7|33719.4|33660.5|33698.1|33641.1|28
1646145020000|2022-03-01 14:30:20|33703.5|33644|33705.9|33642.9|33707.1|33647|33701.2|33640.9|23
1646145030000|2022-03-01 14:30:30|33705.7|33643.3|33707.9|33647.3|33709|33652.7|33702.7|33642.4|23
1646145040000|2022-03-01 14:30:40|33708|33647.2|33707.3|33646.6|33712.9|33648.7|33700.4|33642.7|26
1646145050000|2022-03-01 14:30:50|33707.9|33645.9|33706.3|33645.3|33707.9|33646.7|33704.8|33644.8|25
1646145060000|2022-03-01 14:31:00|33705.8|33645.4|33707.3|33651.5|33712.5|33651.5|33701.2|33638.7|25
1646145070000|2022-03-01 14:31:10|33708.9|33648|33705|33646.1|33708.9|33649.6|33704.9|33644.4|24
1646145080000|2022-03-01 14:31:20|33703.2|33648|33704.5|33642.5|33706.9|33648.9|33703.2|33642.5|20
1646145090000|2022-03-01 14:31:30|33704.1|33642.6|33708.8|33647.8|33711.1|33656|33703.6|33641.7|29
1646145100000|2022-03-01 14:31:40|33711.9|33647.2|33708.2|33647.1|33711.9|33652.9|33705.9|33646.6|22
1646145110000|2022-03-01 14:31:50|33708.9|33644|33710.1|33647.5|33712.9|33654.8|33708.1|33643.7|26
1646145120000|2022-03-01 14:32:00|33711.7|33646.5|33710.6|33651.5|33711.9|33653.5|33708.9|33646.3|25
1646145130000|2022-03-01 14:32:10|33710.5|33653.9|33712|33660.2|33714.5|33663.6|33709|33648.6|24
1646145140000|2022-03-01 14:32:20|33719.7|33663.6|33715.9|33655.6|33719.8|33663.6|33715.6|33651.3|26
1646145150000|2022-03-01 14:32:30|33716.1|33655.5|33720.1|33665.8|33720.8|33665.8|33715.5|33652.3|23
1646145160000|2022-03-01 14:32:40|33720.4|33665.5|33726.2|33660.2|33726.2|33671.7|33720.4|33652.9|27
1646145170000|2022-03-01 14:32:50|33725.4|33669|33715.4|33662.1|33726.7|33670.2|33713.3|33656.6|28
1646145180000|2022-03-01 14:33:00|33712.5|33660.1|33716.6|33666.6|33718.3|33666.6|33712.5|33657.2|28
1646145190000|2022-03-01 14:33:10|33716.5|33666.5|33714.3|33664.3|33716.5|33666.5|33712.1|33661.9|22
1646145200000|2022-03-01 14:33:20|33714.2|33664.2|33723.1|33660.6|33724.8|33674.8|33713.4|33660.6|23
1646145210000|2022-03-01 14:33:30|33721.5|33663.5|33726.3|33664.2|33726.3|33670.4|33721.4|33661.7|27
1646145220000|2022-03-01 14:33:40|33726.6|33664.6|33729.2|33668.8|33731.5|33674.8|33726.6|33664.6|26
1646145230000|2022-03-01 14:33:50|33730.4|33668.4|33726.6|33672.2|33730.4|33672.7|33720.9|33667|24
1646145240000|2022-03-01 14:34:00|33726.4|33672.1|33724.2|33667.2|33729.7|33677.5|33722.3|33666.4|27
1646145250000|2022-03-01 14:34:10|33723.6|33666.9|33736|33686|33736|33686|33723.6|33666.5|27
1646145260000|2022-03-01 14:34:20|33735.9|33685.9|33725.9|33665.7|33741.7|33704.3|33722.8|33661.7|29
1646145270000|2022-03-01 14:34:30|33726.8|33664.9|33715.2|33662.4|33728.1|33668.4|33715.2|33656.7|26
1646145280000|2022-03-01 14:34:40|33718.1|33660.1|33721.6|33671.6|33721.8|33671.6|33713.7|33656.1|25
1646145290000|2022-03-01 14:34:50|33723|33673|33720.1|33670.1|33726.8|33676.8|33718.1|33666|26
1646145300000|2022-03-01 14:35:00|33720.9|33669.4|33719.5|33668.3|33720.9|33669.6|33715.3|33663.7|26
1646145310000|2022-03-01 14:35:10|33719.2|33668.2|33720.1|33665.7|33721.6|33669.3|33718.3|33665.5|20
1646145320000|2022-03-01 14:35:20|33719.1|33666.2|33716.7|33666.5|33719.1|33668.5|33713.8|33663.2|24
1646145330000|2022-03-01 14:35:30|33716.3|33666.3|33720.3|33666.1|33722|33667.8|33714.7|33664.7|24
1646145340000|2022-03-01 14:35:40|33720.9|33665.6|33717.5|33662.8|33721.3|33668.6|33714|33662.8|25
1646145350000|2022-03-01 14:35:50|33715|33665|33714.7|33664.7|33717.5|33667.5|33714.7|33664.5|23
1646145360000|2022-03-01 14:36:00|33714.4|33664.4|33718.7|33668.7|33721.5|33671.1|33714.4|33664.4|26
1646145370000|2022-03-01 14:36:10|33717.4|33667.4|33717.1|33667.1|33719|33668.3|33716.5|33666.3|23
1646145380000|2022-03-01 14:36:20|33716.5|33666.5|33718.4|33631|33719.9|33668|33712.2|33624.4|25
1646145390000|2022-03-01 14:36:30|33720.9|33627.9|33719.5|33636.6|33721.9|33639.5|33717|33627.9|24
1646145400000|2022-03-01 14:36:40|33720.3|33633.8|33711.2|33635.2|33720.3|33638.6|33711.1|33633.8|21
1646145410000|2022-03-01 14:36:50|33712.2|33634.5|33716.9|33641.1|33727|33641.9|33712.2|33631.6|26
1646145420000|2022-03-01 14:37:00|33715.9|33641.5|33718.1|33633.2|33719.6|33641.5|33711.9|33630.1|29
1646145430000|2022-03-01 14:37:10|33719.1|33630.2|33719.5|33632.1|33721.8|33636.1|33714.5|33628.8|23
1646145440000|2022-03-01 14:37:20|33720.2|33631.4|33720.3|33632.6|33721.9|33637.5|33711.3|33629.4|18
1646145450000|2022-03-01 14:37:30|33717.1|33637.4|33717.5|33638.4|33719.8|33638.6|33713.3|33633.8|23
1646145460000|2022-03-01 14:37:40|33717.4|33638.5|33722.5|33639|33728.3|33640|33715.5|33633.2|25
1646145470000|2022-03-01 14:37:50|33722.9|33639.4|33695.6|33630.7|33722.9|33643.4|33695.6|33627.7|27
1646145480000|2022-03-01 14:38:00|33704.6|33628.9|33715.3|33629.7|33723.2|33641|33701.7|33619.7|23
1646145490000|2022-03-01 14:38:10|33716|33630.4|33710.3|33617.1|33719.8|33635.8|33708.3|33615.4|22
1646145500000|2022-03-01 14:38:20|33709.1|33619.7|33705.4|33609.4|33716.9|33619.7|33702.4|33606.3|25
1646145510000|2022-03-01 14:38:30|33706.2|33608.6|33702|33610.2|33706.4|33611.7|33694.4|33605.9|22
1646145520000|2022-03-01 14:38:40|33701.3|33611.4|33700.7|33608.8|33703.6|33611.4|33697.7|33605.5|27
1646145530000|2022-03-01 14:38:50|33700|33609.1|33708|33610.2|33708.9|33611|33700|33604.9|24
1646145540000|2022-03-01 14:39:00|33709.7|33609.7|33704.6|33610.8|33710.2|33614|33704.5|33609.5|27
1646145550000|2022-03-01 14:39:10|33701.9|33613|33696|33614.5|33705.9|33616.6|33694.5|33608.8|23
1646145560000|2022-03-01 14:39:20|33697.6|33615.2|33703.6|33616.3|33709.4|33620.5|33697.6|33613.9|26
1646145570000|2022-03-01 14:39:30|33704|33615.2|33692.9|33611.4|33706.5|33618.1|33692.6|33610.9|27
1646145580000|2022-03-01 14:39:40|33694|33611.9|33684.4|33608.3|33697.3|33611.9|33681.7|33607|27
1646145590000|2022-03-01 14:39:50|33684|33608.2|33677.9|33602|33688|33610|33676.8|33602|26
1646145600000|2022-03-01 14:40:00|33679.3|33599.1|33669.9|33586.3|33698.1|33603.2|33669.9|33575.6|27
1646145610000|2022-03-01 14:40:10|33681.6|33587.1|33687.6|33596.4|33697.7|33597.7|33680.1|33585.4|29
1646145620000|2022-03-01 14:40:20|33685.6|33597.1|33682.3|33587.6|33689.7|33599.7|33673.7|33583.3|27
1646145630000|2022-03-01 14:40:30|33688.4|33591.6|33673.4|33579.3|33688.4|33593.2|33671.8|33576.1|28
1646145640000|2022-03-01 14:40:40|33674.7|33580.1|33679.7|33571.1|33681.5|33580.1|33669.8|33566|26
1646145650000|2022-03-01 14:40:50|33673.9|33571.4|33648|33571.8|33684.5|33580.4|33644.5|33553.1|27
1646145660000|2022-03-01 14:41:00|33646.8|33571.1|33630.1|33573|33648.1|33575.5|33630.1|33563.5|27
1646145670000|2022-03-01 14:41:10|33635.7|33572.4|33627.8|33572.1|33641.9|33576.2|33627.8|33570.2|26
1646145680000|2022-03-01 14:41:20|33628|33572.3|33620.5|33570.5|33634.9|33577.1|33619.2|33566.3|26
1646145690000|2022-03-01 14:41:30|33622.6|33572.6|33623.9|33573.9|33626.6|33573.9|33622.4|33572.1|23
1646145700000|2022-03-01 14:41:40|33625.9|33573.1|33635.7|33573.5|33635.7|33579.8|33621.6|33571.6|22
1646145710000|2022-03-01 14:41:50|33616.3|33596.3|33643.1|33583.5|33650.9|33598.2|33616.3|33573.3|27
1646145720000|2022-03-01 14:42:00|33643.2|33581.7|33656.6|33583.2|33659.7|33588.9|33643.2|33578.2|26
1646145730000|2022-03-01 14:42:10|33655.4|33586.1|33650.3|33580.9|33659.5|33586.1|33648|33576.7|29
1646145740000|2022-03-01 14:42:20|33650.7|33578.6|33649.6|33574.9|33654.2|33581|33647.7|33574.4|22
1646145750000|2022-03-01 14:42:30|33649.4|33574.3|33650.6|33582.5|33654.2|33582.5|33647.4|33574.3|21
1646145760000|2022-03-01 14:42:40|33651.3|33582.6|33654.9|33573.2|33656.6|33583.8|33647.7|33573.2|23
1646145770000|2022-03-01 14:42:50|33647.5|33577.6|33652.6|33581.3|33658.3|33583.3|33646.9|33569.2|27
1646145780000|2022-03-01 14:43:00|33649.7|33581.1|33654.2|33582.7|33660.7|33582.7|33645.3|33576.4|23
1646145790000|2022-03-01 14:43:10|33651.1|33581.1|33664.1|33572.9|33664.8|33582.3|33648|33569.9|20
1646145800000|2022-03-01 14:43:20|33664.4|33573.2|33658.3|33573|33667.1|33573.5|33657.9|33569.5|17
1646145810000|2022-03-01 14:43:30|33656.8|33574.3|33667.8|33566.3|33681.5|33574.7|33652.5|33560.5|16
1646145820000|2022-03-01 14:43:40|33654.6|33572.6|33659.7|33570.1|33664.2|33573.1|33653.9|33565.4|22
1646145830000|2022-03-01 14:43:50|33654.3|33571.2|33658.1|33569.5|33660.9|33572.2|33653.9|33569.4|26
1646145840000|2022-03-01 14:44:00|33664|33563.2|33654.5|33563.9|33668.2|33575.4|33647.2|33563.2|24
1646145850000|2022-03-01 14:44:10|33652.9|33563.3|33651.8|33564|33652.9|33566.2|33648.4|33561.4|17
1646145860000|2022-03-01 14:44:20|33650.6|33561.1|33644.2|33566.9|33651.4|33569.5|33644.2|33561.1|19
1646145870000|2022-03-01 14:44:30|33647.3|33568.6|33645.9|33570.7|33658.7|33576|33632.9|33560.6|26
1646145880000|2022-03-01 14:44:40|33646.8|33567.7|33645.3|33564.5|33647.7|33572.6|33645.2|33564.5|21
1646145890000|2022-03-01 14:44:50|33646.8|33566.1|33648.1|33560.4|33653|33566.2|33646.8|33559|21
1646145900000|2022-03-01 14:45:00|33646.8|33562.9|33650.9|33557.9|33657.2|33565.5|33646.8|33557.9|26
1646145910000|2022-03-01 14:45:10|33651.1|33557.8|33654.6|33580.6|33655.1|33581.1|33647.4|33556.3|22
1646145920000|2022-03-01 14:45:20|33654.7|33580.9|33662.4|33585.3|33662.4|33585.3|33649.2|33579.6|24
1646145930000|2022-03-01 14:45:30|33662.6|33584.6|33651.9|33581.1|33667.9|33584.6|33648.8|33580.9|27
1646145940000|2022-03-01 14:45:40|33651.7|33581.5|33651.7|33579.2|33652.8|33581.9|33646.4|33579|22
1646145950000|2022-03-01 14:45:50|33651.9|33579.7|33656.7|33582.7|33662.8|33582.7|33649.8|33576|29
1646145960000|2022-03-01 14:46:00|33657.6|33583.7|33663.5|33593.1|33667|33594.8|33657.3|33583|26
1646145970000|2022-03-01 14:46:10|33663.7|33593|33663.5|33592.2|33666.1|33596.4|33662.9|33591.4|20
1646145980000|2022-03-01 14:46:20|33662.5|33591|33665.4|33583.4|33675.4|33592.6|33662.5|33580.7|25
1646145990000|2022-03-01 14:46:30|33664.3|33582.9|33708.1|33588.1|33710.6|33601.1|33663.7|33580.4|25
1646146000000|2022-03-01 14:46:40|33710.8|33590.8|33708.4|33588.4|33710.8|33590.8|33707.9|33587.9|19
1646146010000|2022-03-01 14:46:50|33708.6|33588.6|33709.7|33589.7|33710.1|33590.1|33708.3|33588.3|18
1646146020000|2022-03-01 14:47:00|33710.3|33590.3|33706.5|33586.5|33711.8|33592.4|33706.4|33586.4|26
1646146030000|2022-03-01 14:47:10|33706.9|33586.9|33679.1|33580|33708|33591.2|33675.5|33573.6|25
1646146040000|2022-03-01 14:47:20|33676.2|33582.6|33662.4|33591.8|33683.7|33592.4|33661.4|33577.1|26
1646146050000|2022-03-01 14:47:30|33661|33590|33667.7|33584.2|33667.8|33590.1|33660.4|33581.9|25
1646146060000|2022-03-01 14:47:40|33667.9|33584.4|33670|33592.4|33671.1|33596.1|33664.5|33583.3|26
1646146070000|2022-03-01 14:47:50|33669.6|33594|33669.4|33596.1|33673.7|33599.1|33669.4|33592.3|22
1646146080000|2022-03-01 14:48:00|33671.8|33593.1|33669.2|33598.5|33671.9|33598.5|33664|33591.8|24
1646146090000|2022-03-01 14:48:10|33666.5|33599.7|33704.6|33593.8|33709.2|33607.9|33666.5|33575.4|26
1646146100000|2022-03-01 14:48:20|33708.8|33589.3|33703.5|33599|33708.8|33601.9|33701.8|33589.3|25
1646146110000|2022-03-01 14:48:30|33704.3|33597.1|33707|33589|33710.1|33598.7|33700.2|33589|22
1646146120000|2022-03-01 14:48:40|33707.1|33588.1|33700.9|33590.9|33707.3|33593.9|33694.5|33587.5|22
1646146130000|2022-03-01 14:48:50|33700.8|33590.8|33700.5|33590.5|33703.8|33593.4|33693.4|33587.3|24
1646146140000|2022-03-01 14:49:00|33701.1|33591.5|33702.4|33595.2|33709.2|33596|33698.5|33588.9|22
1646146150000|2022-03-01 14:49:10|33705.5|33592.4|33704.3|33595.8|33713.3|33597.7|33702.7|33590.6|26
1646146160000|2022-03-01 14:49:20|33703.3|33597.2|33710.1|33599.2|33714.4|33604|33700.3|33594.4|25
1646146170000|2022-03-01 14:49:30|33711.6|33598.5|33706.6|33598.8|33712.6|33599.7|33706.6|33593.7|22
1646146180000|2022-03-01 14:49:40|33710.7|33595.2|33705.7|33596.8|33710.9|33598.9|33699.4|33595.2|22
1646146190000|2022-03-01 14:49:50|33708.8|33596.6|33709.4|33596.6|33712|33599.1|33705.2|33594.2|24
1646146200000|2022-03-01 14:50:00|33710.8|33595.8|33711.4|33604.7|33717.5|33607.3|33689.5|33594.3|24
1646146210000|2022-03-01 14:50:10|33712.6|33601|33702|33603.4|33718.4|33607.6|33702|33599.6|28
1646146220000|2022-03-01 14:50:20|33710.6|33603.9|33701.4|33601|33718|33608.3|33698.6|33597.6|28
1646146230000|2022-03-01 14:50:30|33702.1|33600.9|33695.5|33600.1|33702.1|33608.6|33684.2|33598.7|26
1646146240000|2022-03-01 14:50:40|33692.7|33612|33716.6|33601.6|33722.2|33612.7|33692.7|33599.7|24
1646146250000|2022-03-01 14:50:50|33711.4|33605.5|33714.7|33603.6|33721.3|33606|33711.4|33600.5|25
1646146260000|2022-03-01 14:51:00|33716.2|33602|33708.3|33603.5|33717.5|33611.1|33699.5|33598.9|25
1646146270000|2022-03-01 14:51:10|33706.7|33604.5|33706.3|33605.5|33708.3|33611.7|33702.7|33603|28
1646146280000|2022-03-01 14:51:20|33705.8|33604.9|33700.8|33608.7|33705.8|33612.1|33697.9|33604.9|23
1646146290000|2022-03-01 14:51:30|33700.1|33607.9|33699.5|33604.2|33703.2|33610.4|33693.5|33598.5|26
1646146300000|2022-03-01 14:51:40|33699.4|33604.1|33698.6|33597.9|33707.8|33604.1|33689.8|33595.8|24
1646146310000|2022-03-01 14:51:50|33698|33597.1|33692.6|33595.7|33700.2|33597.1|33690.1|33595.3|21
1646146320000|2022-03-01 14:52:00|33692.2|33595.5|33695.8|33593.2|33697.8|33595.9|33692.2|33592.7|26
1646146330000|2022-03-01 14:52:10|33696|33590.8|33693.1|33593.6|33699.9|33597.5|33685.8|33589.4|25
1646146340000|2022-03-01 14:52:20|33691.8|33594.4|33693.1|33606.6|33714.9|33610.3|33691.8|33592.2|28
1646146350000|2022-03-01 14:52:30|33694.3|33611.8|33685.1|33612.4|33695.6|33614.1|33677.4|33606.3|28
1646146360000|2022-03-01 14:52:40|33684.3|33611.9|33695.7|33615.8|33699.3|33617.1|33682.6|33610.4|25
1646146370000|2022-03-01 14:52:50|33697.7|33614.5|33702.6|33610.3|33704.4|33619.1|33693.1|33610.3|24
1646146380000|2022-03-01 14:53:00|33701.6|33614.6|33688.3|33625.5|33701.6|33632.6|33684.8|33614.1|27
1646146390000|2022-03-01 14:53:10|33691.4|33622.2|33689.9|33624.5|33693.2|33626.5|33686.3|33619.5|28
1646146400000|2022-03-01 14:53:20|33689.3|33624.3|33696.5|33626.4|33698.2|33631.9|33688.8|33624.3|24
1646146410000|2022-03-01 14:53:30|33697.2|33630.4|33681.9|33630.9|33697.2|33637.6|33681.9|33628.9|29
1646146420000|2022-03-01 14:53:40|33684.9|33630.5|33679.1|33622.9|33690.3|33636.3|33670.6|33612.7|26
1646146430000|2022-03-01 14:53:50|33677.5|33624.8|33684.4|33621|33684.7|33625.4|33677.5|33618.3|24
1646146440000|2022-03-01 14:54:00|33685.4|33619.9|33684.1|33618.2|33685.4|33623|33682.1|33618.2|20
1646146450000|2022-03-01 14:54:10|33684.5|33618.4|33676.2|33618.6|33688.2|33621.3|33675.3|33610.6|19
1646146460000|2022-03-01 14:54:20|33674.7|33618.9|33683|33619.1|33683|33622|33671.7|33617.2|26
1646146470000|2022-03-01 14:54:30|33680.9|33620.7|33687.5|33624.6|33694.1|33626.3|33643.7|33609.4|27
1646146480000|2022-03-01 14:54:40|33684.1|33626.9|33671.4|33610.5|33711.3|33630.9|33671.4|33610.5|29
1646146490000|2022-03-01 14:54:50|33674.3|33607.8|33672.6|33613|33700.4|33620.9|33670.1|33601.4|28
1646146500000|2022-03-01 14:55:00|33669.3|33616.5|33696.8|33619.5|33707.8|33627.2|33669.3|33610.5|29
1646146510000|2022-03-01 14:55:10|33695.7|33623.1|33702.9|33621.6|33712.5|33627.1|33689.7|33613.7|27
1646146520000|2022-03-01 14:55:20|33702.5|33622.7|33695.6|33630.6|33709.9|33634.3|33691.6|33613.3|27
1646146530000|2022-03-01 14:55:30|33696.8|33632.4|33704.6|33628.1|33704.6|33634.8|33691.9|33627.9|24
1646146540000|2022-03-01 14:55:40|33690.3|33638.5|33690.4|33625.8|33704.4|33638.5|33687.8|33617.4|25
1646146550000|2022-03-01 14:55:50|33696|33627.3|33677.2|33623|33696|33632.9|33673.9|33620.2|27
1646146560000|2022-03-01 14:56:00|33676.4|33622.5|33682.6|33622.8|33683.7|33627.9|33675.6|33617.2|26
1646146570000|2022-03-01 14:56:10|33682.7|33621.9|33682.5|33628.7|33691.3|33628.7|33680.8|33619.7|25
1646146580000|2022-03-01 14:56:20|33684|33624.5|33672.8|33622.8|33685.6|33629|33670.2|33618.9|26
1646146590000|2022-03-01 14:56:30|33673.4|33619.5|33677.7|33627.7|33677.7|33627.7|33669.5|33614.7|27
1646146600000|2022-03-01 14:56:40|33684.5|33634.5|33682.5|33632|33689.6|33638.6|33682.5|33626.8|27
1646146610000|2022-03-01 14:56:50|33681.6|33631.4|33685.7|33623.1|33689.1|33635.3|33678.3|33618|29
1646146620000|2022-03-01 14:57:00|33684.4|33627|33687.6|33610.6|33699|33629.4|33682.6|33610.6|28
1646146630000|2022-03-01 14:57:10|33684.5|33614|33664.7|33605.1|33684.5|33620.5|33646.9|33572.2|29
1646146640000|2022-03-01 14:57:20|33670|33600.6|33672.6|33611|33674.4|33621.1|33666.4|33600.6|28
1646146650000|2022-03-01 14:57:30|33667.9|33615.7|33685.4|33627.5|33692.9|33633.9|33667.9|33612.8|29
1646146660000|2022-03-01 14:57:40|33680.8|33630.8|33673.3|33614.2|33686.1|33630.8|33669.8|33605.4|29
1646146670000|2022-03-01 14:57:50|33684.6|33599.6|33672.9|33605.2|33684.6|33614.8|33667|33599.6|28
1646146680000|2022-03-01 14:58:00|33672.6|33606.7|33677.8|33605.9|33680.1|33625.9|33667.3|33603.4|28
1646146690000|2022-03-01 14:58:10|33678.1|33606.2|33682.4|33597.2|33682.4|33618.8|33671.5|33597.2|27
1646146700000|2022-03-01 14:58:20|33677.4|33605.2|33677.4|33600.7|33680.7|33609|33674.3|33595.3|28
1646146710000|2022-03-01 14:58:30|33676.5|33603.3|33684.2|33619.7|33684.6|33625.5|33672.5|33597.7|27
1646146720000|2022-03-01 14:58:40|33687|33616.1|33684.5|33626.9|33687.5|33629.1|33679.1|33616.1|29
1646146730000|2022-03-01 14:58:50|33689.5|33636.6|33699|33630.7|33705.9|33636.6|33689.5|33618.8|26
1646146740000|2022-03-01 14:59:00|33697.9|33635|33694.5|33620.7|33705|33640.2|33692.5|33608|29
1646146750000|2022-03-01 14:59:10|33691.2|33626|33701.9|33632.7|33705.4|33641.6|33691.2|33619.9|28
1646146760000|2022-03-01 14:59:20|33701.7|33632.9|33697.2|33637.9|33704.1|33639.5|33696.3|33632|25
1646146770000|2022-03-01 14:59:30|33696.5|33638.8|33691.5|33636.2|33701.2|33642.7|33691.5|33626.7|29
1646146780000|2022-03-01 14:59:40|33698.2|33618.5|33696.9|33628.1|33705.6|33634.2|33691.7|33617.6|28
1646146790000|2022-03-01 14:59:50|33697.7|33627.9|33700.5|33634.3|33718.8|33636.5|33694.6|33609|29
1646146800000|2022-03-01 15:00:00|33703.9|33627|33702.1|33632.9|33707|33636.9|33696.7|33619.2|27
1646146810000|2022-03-01 15:00:10|33704|33633.3|33698.9|33623.4|33704|33634.5|33694.7|33617.1|28
1646146820000|2022-03-01 15:00:20|33697.5|33633.6|33691.6|33636.3|33699.1|33639.1|33688.7|33623.7|28
1646146830000|2022-03-01 15:00:30|33690.7|33636|33686.7|33632.7|33697.6|33638.4|33685.2|33624.4|29
1646146840000|2022-03-01 15:00:40|33689.7|33639.2|33687.5|33637.5|33696|33639.8|33680.1|33623|29
1646146850000|2022-03-01 15:00:50|33686.8|33636.8|33687.1|33637.1|33690.2|33651.9|33664.5|33630.6|27
1646146860000|2022-03-01 15:01:00|33670.6|33650.6|33683|33633|33687.8|33653.9|33669.2|33633|29
1646146870000|2022-03-01 15:01:10|33682.9|33632.9|33687|33637|33691.6|33654.5|33668.8|33632.9|27
1646146880000|2022-03-01 15:01:20|33687.1|33637.1|33687.8|33637.8|33690.1|33653.2|33672.6|33636.1|28
1646146890000|2022-03-01 15:01:30|33686|33636|33685.5|33630.6|33688.8|33638.8|33680.8|33627.2|27
1646146900000|2022-03-01 15:01:40|33687.1|33628.4|33682.4|33630.6|33687.1|33633.8|33681.7|33626.5|27
1646146910000|2022-03-01 15:01:50|33684|33630.1|33685.8|33621.2|33686.5|33632.9|33681.7|33621.2|28
1646146920000|2022-03-01 15:02:00|33684.3|33624.7|33682.6|33628.1|33685.1|33631.4|33681.8|33624.6|28
1646146930000|2022-03-01 15:02:10|33681.9|33629.1|33684.2|33625.5|33684.9|33632.4|33681.1|33623.6|29
1646146940000|2022-03-01 15:02:20|33684.1|33626.6|33687.7|33624.7|33687.7|33630.6|33680.9|33624.7|22
1646146950000|2022-03-01 15:02:30|33686.1|33631.7|33684.8|33630.4|33691.8|33635.9|33683.7|33624.5|27
1646146960000|2022-03-01 15:02:40|33684|33631.6|33688.3|33638.3|33690|33639.7|33684|33628.6|27
1646146970000|2022-03-01 15:02:50|33687.5|33637.5|33688.5|33636.5|33692.6|33639.2|33687.2|33635.2|28
1646146980000|2022-03-01 15:03:00|33688.7|33638.7|33690.1|33640.1|33692.5|33642.5|33686.4|33634.5|26
1646146990000|2022-03-01 15:03:10|33690.2|33640.2|33679.9|33659.9|33696.3|33662.1|33677.8|33639.6|29
1646147000000|2022-03-01 15:03:20|33705.1|33651.7|33711.4|33661.4|33712|33671.4|33691.4|33649.9|28
1646147010000|2022-03-01 15:03:30|33709.4|33659.4|33704.2|33654.2|33712.1|33662.1|33702.2|33648.6|28
1646147020000|2022-03-01 15:03:40|33703.7|33653.7|33704.3|33649.3|33704.3|33654.2|33699.9|33646.3|26
1646147030000|2022-03-01 15:03:50|33705.4|33645.7|33699.2|33649.2|33705.8|33650.9|33699|33644.2|27
1646147040000|2022-03-01 15:04:00|33699.8|33648.5|33703.1|33650.6|33706.7|33654.7|33699.8|33644.3|28
1646147050000|2022-03-01 15:04:10|33704.1|33649.2|33708.1|33653.8|33708.1|33656.8|33701.3|33646.2|28
1646147060000|2022-03-01 15:04:20|33705.1|33653.9|33703.9|33652.5|33708.4|33654.4|33703.9|33645.2|28
1646147070000|2022-03-01 15:04:30|33704.8|33654.8|33705.7|33646.9|33708.1|33658.1|33702.5|33644.3|28
1646147080000|2022-03-01 15:04:40|33706.2|33646.6|33705.4|33649.1|33706.2|33652.7|33701|33646.6|27
1646147090000|2022-03-01 15:04:50|33706.6|33647.7|33709.7|33659.7|33718.8|33667.3|33703.8|33647.7|27
1646147100000|2022-03-01 15:05:00|33711.2|33660.9|33713.2|33663.2|33716.8|33677.9|33696|33657.1|28
1646147110000|2022-03-01 15:05:10|33712.9|33662.9|33712.5|33662.5|33713.8|33663.8|33711|33661|29
1646147120000|2022-03-01 15:05:20|33712.2|33662.2|33717.6|33664.5|33717.6|33665.5|33712.1|33662.1|21
1646147130000|2022-03-01 15:05:30|33720|33661.5|33713.4|33663.4|33720|33681.9|33696|33660.3|29
1646147140000|2022-03-01 15:05:40|33713.6|33663.6|33712.8|33654.2|33714.6|33683.3|33703.3|33654.2|26
1646147150000|2022-03-01 15:05:50|33709.5|33657.5|33717.1|33667.1|33717.8|33667.1|33708.9|33656.1|27
1646147160000|2022-03-01 15:06:00|33716.1|33666.1|33716.3|33666.3|33718.4|33668.4|33716.1|33662.6|29
1646147170000|2022-03-01 15:06:10|33717.3|33667.3|33715.4|33658.6|33718.3|33667.3|33714|33658.2|26
1646147180000|2022-03-01 15:06:20|33715.1|33664.6|33714.1|33659.7|33717.8|33664.6|33713.4|33658.1|28
1646147190000|2022-03-01 15:06:30|33714.2|33659.6|33714.3|33662.2|33715.6|33662.5|33713|33659.3|27
1646147200000|2022-03-01 15:06:40|33713.8|33663.5|33716.4|33665.3|33720.5|33666.4|33713.8|33657.5|28
1646147210000|2022-03-01 15:06:50|33717.9|33666.4|33716.9|33660.5|33719.9|33667.6|33713.9|33660.5|29
1646147220000|2022-03-01 15:07:00|33715.4|33663.2|33709.9|33657.2|33719.8|33664.9|33709.9|33657.2|27
1646147230000|2022-03-01 15:07:10|33710.7|33656.3|33713.4|33657.3|33718|33662.5|33710.7|33651.5|28
1646147240000|2022-03-01 15:07:20|33712.8|33662.8|33711.6|33653.9|33717.4|33663.3|33709.8|33651.4|27
1646147250000|2022-03-01 15:07:30|33711.7|33652.2|33715.3|33660.6|33717|33663.3|33710.5|33652.2|28
1646147260000|2022-03-01 15:07:40|33714.6|33661.4|33713.5|33659.8|33714.6|33661.4|33710|33654.2|28
1646147270000|2022-03-01 15:07:50|33713.2|33658.7|33720.9|33661.9|33720.9|33662.8|33711.2|33654.6|29
1646147280000|2022-03-01 15:08:00|33717.2|33664.6|33717.4|33667.4|33722.6|33672.6|33716.9|33664.5|26
1646147290000|2022-03-01 15:08:10|33719.8|33669.3|33706.2|33686.2|33724.4|33687.6|33703.6|33668.8|28
1646147300000|2022-03-01 15:08:20|33704.5|33684.5|33705.2|33685.2|33719.1|33686.9|33703|33669.1|28
1646147310000|2022-03-01 15:08:30|33705.3|33685.3|33717.6|33667.6|33719.6|33687.8|33704.9|33667.6|26
1646147320000|2022-03-01 15:08:40|33717.5|33667.5|33708.3|33688.3|33721.3|33690|33705.4|33667.5|27
1646147330000|2022-03-01 15:08:50|33707.9|33687.9|33707.9|33687.9|33722.3|33689.5|33707.1|33672.3|23
1646147340000|2022-03-01 15:09:00|33707.4|33687.4|33711.9|33691.9|33724.9|33692.5|33707.4|33670.8|27
1646147350000|2022-03-01 15:09:10|33727.7|33677.7|33737.3|33687.3|33741|33700.5|33713.1|33677.7|29
1646147360000|2022-03-01 15:09:20|33737.4|33687.4|33741.3|33691.3|33745.1|33709.7|33729.7|33685.4|26
1646147370000|2022-03-01 15:09:30|33741.2|33691.2|33742.3|33692.3|33745.1|33695.1|33741.2|33686.6|28
1646147380000|2022-03-01 15:09:40|33742.2|33690.3|33742.1|33690.4|33743.6|33692.6|33741.4|33687.4|26
1646147390000|2022-03-01 15:09:50|33741|33691|33742.1|33692.1|33745.4|33695.3|33741|33686.3|28
1646147400000|2022-03-01 15:10:00|33744.9|33693.1|33746.9|33696.9|33748.7|33698.7|33743|33689.8|28
1646147410000|2022-03-01 15:10:10|33747.4|33697.4|33735.3|33715.3|33749.3|33715.3|33731.9|33697.3|27
1646147420000|2022-03-01 15:10:20|33743.4|33693.4|33748.2|33697.2|33753|33713.3|33730.9|33693.4|27
1646147430000|2022-03-01 15:10:30|33747.2|33700|33734.3|33714.3|33750|33714.3|33732.2|33697|27
1646147440000|2022-03-01 15:10:40|33733.3|33713.3|33746.4|33695|33751.7|33716.2|33729.3|33694|28
1646147450000|2022-03-01 15:10:50|33746.3|33696.3|33754.9|33689.1|33759|33715.5|33729.4|33689.1|28
1646147460000|2022-03-01 15:11:00|33748.6|33697|33747.5|33697.5|33771|33711.1|33731.1|33686.2|28
1646147470000|2022-03-01 15:11:10|33756.9|33693.4|33732.7|33712.7|33756.9|33712.7|33732.7|33683.2|28
1646147480000|2022-03-01 15:11:20|33747.4|33696|33749.5|33691.7|33758.6|33715.1|33731|33689.3|27
1646147490000|2022-03-01 15:11:30|33731.6|33711.6|33748.4|33698.4|33749|33713.7|33731.6|33695.3|27
1646147500000|2022-03-01 15:11:40|33748.3|33698.3|33732.9|33712.9|33750.2|33716.1|33732.9|33698.3|24
1646147510000|2022-03-01 15:11:50|33733.8|33713.8|33747.8|33697.8|33752.3|33713.8|33731.9|33691.7|24
1646147520000|2022-03-01 15:12:00|33747|33697|33748.5|33698.5|33754.4|33704.4|33747|33696.8|27
1646147530000|2022-03-01 15:12:10|33748.3|33698.3|33752.4|33702.4|33755.2|33716.3|33732|33697.6|27
1646147540000|2022-03-01 15:12:20|33752.2|33702.2|33748.4|33698.4|33752.6|33714.2|33732.3|33697.3|27
1646147550000|2022-03-01 15:12:30|33733.8|33713.8|33761|33711|33762.4|33716.3|33733.4|33700.2|24
1646147560000|2022-03-01 15:12:40|33767.5|33712.8|33766.5|33716.5|33771.2|33720|33763.9|33705.4|28
1646147570000|2022-03-01 15:12:50|33766|33715.3|33770.1|33702.2|33772.3|33718|33764.5|33696.7|27
1646147580000|2022-03-01 15:13:00|33770.6|33701.6|33767.6|33716.2|33773.3|33717.9|33758.6|33701.6|29
1646147590000|2022-03-01 15:13:10|33766.3|33713.5|33760.2|33710.2|33769.3|33718.6|33759.9|33703.7|28
1646147600000|2022-03-01 15:13:20|33760.8|33710.5|33764.2|33714.2|33766.4|33727.4|33745.2|33709.1|29
1646147610000|2022-03-01 15:13:30|33765.8|33715.8|33766.8|33716.8|33769.2|33719.2|33761.9|33711.1|27
1646147620000|2022-03-01 15:13:40|33766.9|33716|33763.5|33713.5|33776.1|33718.6|33763.5|33710|29
1646147630000|2022-03-01 15:13:50|33762.1|33712.1|33768.9|33718.9|33773.6|33719.6|33761.6|33709.8|29
1646147640000|2022-03-01 15:14:00|33775.7|33725.7|33783.6|33711.2|33783.6|33725.7|33771.8|33711.2|28
1646147650000|2022-03-01 15:14:10|33780.7|33715|33776|33717.8|33780.7|33723.6|33772.1|33707|29
1646147660000|2022-03-01 15:14:20|33775.8|33719.6|33779.3|33709.7|33780.5|33723.7|33773.1|33709.7|27
1646147670000|2022-03-01 15:14:30|33776.7|33715|33777.9|33713.4|33777.9|33723.9|33772.3|33711.2|25
1646147680000|2022-03-01 15:14:40|33778.4|33718.4|33782.9|33720|33782.9|33723.9|33771.9|33711.1|24
1646147690000|2022-03-01 15:14:50|33787|33722.4|33784|33716.8|33787|33722.4|33751.1|33701.1|29
1646147700000|2022-03-01 15:15:00|33784.4|33715.9|33744.9|33682.4|33792.6|33715.9|33737|33677|27
1646147710000|2022-03-01 15:15:10|33746.6|33680.9|33747.8|33691.9|33756|33706.7|33724|33680.9|29
1646147720000|2022-03-01 15:15:20|33750.1|33692.8|33762|33686.3|33762|33694.9|33746.5|33685.8|29
1646147730000|2022-03-01 15:15:30|33758.6|33689.7|33748.5|33685.2|33760.2|33693.3|33741.9|33685.2|25
1646147740000|2022-03-01 15:15:40|33750|33689.2|33743|33691.4|33755.6|33693.8|33743|33685.5|25
1646147750000|2022-03-01 15:15:50|33741.5|33691.5|33741.1|33686.4|33749.5|33691.6|33736.7|33681|28
1646147760000|2022-03-01 15:16:00|33745.2|33685|33719.7|33669.7|33748.1|33685|33719.7|33668.2|28
1646147770000|2022-03-01 15:16:10|33721.5|33671.5|33707.6|33655|33732|33683|33703|33650.2|28
1646147780000|2022-03-01 15:16:20|33704.9|33654.9|33714.6|33657.1|33720.8|33660.4|33704.9|33649.5|28
1646147790000|2022-03-01 15:16:30|33708.4|33658.4|33753.5|33655.8|33755.7|33664.3|33707|33653.2|28
1646147800000|2022-03-01 15:16:40|33751.6|33657.2|33750.2|33654.2|33756.9|33657.2|33745.2|33651.9|26
1646147810000|2022-03-01 15:16:50|33747|33654.1|33712.6|33662.6|33747|33663.3|33712.6|33654.1|29
1646147820000|2022-03-01 15:17:00|33715.6|33658.5|33700.1|33646.3|33715.7|33664.4|33700.1|33646.3|28
1646147830000|2022-03-01 15:17:10|33696.1|33646.1|33702.4|33643|33711.7|33650|33690.8|33638.5|29
1646147840000|2022-03-01 15:17:20|33701.9|33642.5|33706.6|33644.7|33707.9|33649.8|33696.7|33639.6|28
1646147850000|2022-03-01 15:17:30|33703.5|33645.9|33702.1|33643.2|33704.4|33649.3|33695.4|33640.6|29
1646147860000|2022-03-01 15:17:40|33707|33643.8|33706.5|33647.9|33715.9|33654.1|33696.4|33642.5|28
1646147870000|2022-03-01 15:17:50|33712.4|33645.4|33700.5|33641.6|33712.4|33645.4|33699|33640.3|26
1646147880000|2022-03-01 15:18:00|33699.6|33640.7|33681.3|33631.3|33700.6|33640.7|33681|33631|27
1646147890000|2022-03-01 15:18:10|33679.7|33629.7|33677.8|33627.8|33692.8|33638.8|33675.3|33625.3|28
1646147900000|2022-03-01 15:18:20|33679.1|33629.1|33682.3|33625.6|33684.9|33634.9|33677.7|33624.7|29
1646147910000|2022-03-01 15:18:30|33678|33628|33672.7|33614.9|33689.7|33636.1|33668.2|33614.9|27
1646147920000|2022-03-01 15:18:40|33666.8|33616.8|33668.9|33615.8|33675.8|33619.4|33660.8|33610.8|28
1646147930000|2022-03-01 15:18:50|33667.3|33617.3|33648.8|33598.8|33674.4|33619.6|33648.8|33598.8|29
1646147940000|2022-03-01 15:19:00|33647.7|33597.7|33676.9|33611|33678.4|33613.4|33643.8|33593.8|28
1646147950000|2022-03-01 15:19:10|33677.9|33610|33674|33603|33677.9|33610|33671.4|33603|27
1646147960000|2022-03-01 15:19:20|33674.1|33595.2|33656.3|33601.2|33674.1|33604.1|33643.2|33591.3|28
1646147970000|2022-03-01 15:19:30|33663.2|33605.3|33662.4|33598.4|33682|33605.6|33662.4|33592.7|27
1646147980000|2022-03-01 15:19:40|33659.3|33598.3|33664.3|33599.9|33669.3|33601.6|33659.3|33591.9|26
1646147990000|2022-03-01 15:19:50|33663.7|33599.2|33664.4|33600.1|33672.5|33600.5|33662.5|33592|19
1646148000000|2022-03-01 15:20:00|33665.3|33599.1|33664.9|33597.9|33666.9|33600.3|33659.8|33595.5|25
1646148010000|2022-03-01 15:20:10|33665.1|33600.5|33666.1|33597.8|33670.2|33600.5|33660.2|33597|25
1646148020000|2022-03-01 15:20:20|33667.5|33598.6|33670.6|33596.5|33672.2|33598.8|33664.7|33595.9|25
1646148030000|2022-03-01 15:20:30|33670.8|33596.8|33663.7|33595.6|33670.8|33596.8|33659.4|33594.8|24
1646148040000|2022-03-01 15:20:40|33663.5|33595.4|33670.8|33603.1|33670.8|33603.1|33659.9|33592.8|21
1646148050000|2022-03-01 15:20:50|33674.7|33602.6|33666.3|33600.7|33686.1|33615.2|33655|33592.9|29
1646148060000|2022-03-01 15:21:00|33669.3|33599.5|33664|33600.5|33673.3|33600.5|33664|33597.8|26
1646148070000|2022-03-01 15:21:10|33664.2|33600.6|33669.4|33598.4|33671.6|33601.3|33664.2|33594.9|28
1646148080000|2022-03-01 15:21:20|33669.6|33597.5|33662.9|33594.1|33675.8|33597.5|33660.1|33585.4|24
1646148090000|2022-03-01 15:21:30|33664.4|33594.6|33668.6|33593.3|33675|33596.1|33659.6|33590.8|26
1646148100000|2022-03-01 15:21:40|33663.4|33595.1|33666.6|33595.5|33668.6|33597.7|33663.4|33593.1|23
1646148110000|2022-03-01 15:21:50|33665.6|33595.7|33668.8|33590.5|33668.8|33598.3|33662.9|33590.2|24
1646148120000|2022-03-01 15:22:00|33668.6|33591.5|33663.3|33592.3|33668.6|33592.9|33660.1|33589.7|24
1646148130000|2022-03-01 15:22:10|33664.3|33592.6|33671.5|33593.5|33676.4|33596.6|33659.2|33589.4|23
1646148140000|2022-03-01 15:22:20|33671.1|33593|33661.8|33593.6|33672.1|33595.1|33658|33591.3|25
1646148150000|2022-03-01 15:22:30|33661.9|33593.8|33660.8|33593.8|33675.4|33594.7|33660.3|33587.5|23
1646148160000|2022-03-01 15:22:40|33660.7|33595.7|33666.8|33589.1|33671.7|33596.8|33660.7|33589.1|26
1646148170000|2022-03-01 15:22:50|33667.1|33589.3|33665.4|33589.6|33667.6|33590.8|33664.7|33588.8|22
1646148180000|2022-03-01 15:23:00|33665.1|33590.5|33666.4|33592.7|33673.6|33592.7|33661|33586|24
1646148190000|2022-03-01 15:23:10|33668.2|33592.8|33666.1|33598.8|33672.7|33600.2|33661.7|33590.3|24
1646148200000|2022-03-01 15:23:20|33666.5|33598.4|33663.9|33597.7|33667.2|33599.2|33660.8|33597.6|24
1646148210000|2022-03-01 15:23:30|33663.3|33597.5|33665.1|33599.2|33665.4|33600.5|33660.6|33597.5|25
1646148220000|2022-03-01 15:23:40|33665|33599.4|33677.8|33615.7|33690.2|33615.7|33660.6|33592.7|29
1646148230000|2022-03-01 15:23:50|33680|33615.8|33681.4|33612.7|33690.6|33615.8|33679.4|33608.4|28
1646148240000|2022-03-01 15:24:00|33683.3|33616.3|33684.3|33616.4|33686.6|33616.8|33682.9|33610.4|25
1646148250000|2022-03-01 15:24:10|33684|33615.6|33691.9|33621.2|33691.9|33625.5|33681.8|33615.6|26
1646148260000|2022-03-01 15:24:20|33692.8|33618.2|33698.5|33629.9|33699|33631.9|33686.9|33618.2|28
1646148270000|2022-03-01 15:24:30|33698|33628.3|33689|33629|33698|33631.6|33689|33623|26
1646148280000|2022-03-01 15:24:40|33689.6|33629.1|33690.3|33622.8|33697.5|33631.1|33687.4|33621.4|28
1646148290000|2022-03-01 15:24:50|33691.8|33623.5|33689.4|33624|33695.2|33630.4|33688.6|33622.8|26
1646148300000|2022-03-01 15:25:00|33689.3|33624.1|33689.7|33630.8|33696.9|33631.5|33689.3|33623.7|26
1646148310000|2022-03-01 15:25:10|33688.7|33631.1|33689.6|33629|33690.2|33631.1|33683.9|33627.2|27
1646148320000|2022-03-01 15:25:20|33689.5|33628.9|33687.5|33623.5|33696.4|33629|33682.8|33620.4|26
1646148330000|2022-03-01 15:25:30|33688.3|33623.3|33686.2|33620.9|33692.2|33626.6|33679.9|33618.4|28
1646148340000|2022-03-01 15:25:40|33685.3|33620.2|33687.9|33621.4|33688.5|33622.5|33685.3|33620.2|24
1646148350000|2022-03-01 15:25:50|33687.8|33621.5|33695.3|33627.9|33697.4|33629.6|33686.8|33621.5|26
1646148360000|2022-03-01 15:26:00|33695.4|33627.7|33690.2|33628.9|33695.4|33632.9|33688.1|33618.2|28
1646148370000|2022-03-01 15:26:10|33689.6|33628|33691.2|33625.7|33696.8|33636.1|33689|33621.5|26
1646148380000|2022-03-01 15:26:20|33690.9|33625.4|33702.1|33634.4|33705.3|33640.6|33690.9|33623.9|27
1646148390000|2022-03-01 15:26:30|33702.8|33634.6|33698.5|33640.3|33703|33644.1|33697.8|33634.6|27
1646148400000|2022-03-01 15:26:40|33699.7|33641.4|33701.2|33640.3|33701.7|33642.4|33699.7|33636.6|26
1646148410000|2022-03-01 15:26:50|33701.3|33640.4|33699.3|33638|33702|33643.2|33697|33635.7|28
1646148420000|2022-03-01 15:27:00|33698.6|33638.7|33699.9|33637.2|33699.9|33638.8|33697.3|33634.9|27
1646148430000|2022-03-01 15:27:10|33698.9|33639|33698.1|33639.2|33703.6|33643.3|33696.7|33634.1|26
1646148440000|2022-03-01 15:27:20|33698.5|33638.1|33699.1|33641.6|33699.9|33641.6|33697|33635.8|25
1646148450000|2022-03-01 15:27:30|33698.4|33639.2|33698.4|33640|33700.2|33641.9|33697.8|33639|22
1646148460000|2022-03-01 15:27:40|33698.9|33640.5|33703.5|33646.4|33706.3|33655.1|33695.3|33638.9|27
1646148470000|2022-03-01 15:27:50|33698.3|33648.3|33705|33655|33707.8|33657.8|33698.3|33648.3|26
1646148480000|2022-03-01 15:28:00|33704.9|33654.9|33705.2|33652.3|33705.2|33655.1|33702.4|33651.8|28
1646148490000|2022-03-01 15:28:10|33704.9|33654.8|33707.5|33657.5|33708.6|33658.6|33704.4|33654.1|27
1646148500000|2022-03-01 15:28:20|33707.9|33657.9|33717.7|33667.7|33725.7|33667.7|33703|33653|27
1646148510000|2022-03-01 15:28:30|33716.9|33666.9|33722.5|33666|33723.1|33669.3|33715.4|33661.8|28
1646148520000|2022-03-01 15:28:40|33721.6|33664.4|33724.8|33674.8|33729.9|33679.9|33721.6|33664.4|27
1646148530000|2022-03-01 15:28:50|33724.2|33674.2|33720.1|33670.1|33727.4|33694.6|33711.6|33665.9|26
1646148540000|2022-03-01 15:29:00|33720.9|33670.9|33728.8|33668.4|33734|33670.9|33717.5|33660.9|28
1646148550000|2022-03-01 15:29:10|33727.9|33666.9|33729.8|33676.2|33732.6|33680.6|33721.7|33666.9|27
1646148560000|2022-03-01 15:29:20|33727.8|33677.8|33728.8|33676.8|33731.7|33679.5|33726.8|33675.1|25
1646148570000|2022-03-01 15:29:30|33729|33677.5|33725.3|33673.5|33730.7|33677.5|33723|33672.8|27
1646148580000|2022-03-01 15:29:40|33724.6|33674.5|33734|33678.4|33734.3|33684|33724.3|33674.3|27
1646148590000|2022-03-01 15:29:50|33731.4|33681.4|33731.8|33681.8|33734.2|33684.2|33728.1|33678.1|25
1646148600000|2022-03-01 15:30:00|33732.3|33682.3|33733.8|33683.8|33734.7|33684.7|33728.4|33678.4|26
1646148610000|2022-03-01 15:30:10|33734|33684|33730.4|33680.4|33735.5|33693.4|33712.6|33677.8|26
1646148620000|2022-03-01 15:30:20|33731.4|33681.4|33730.1|33680.1|33735.2|33685.2|33727.8|33677.8|25
1646148630000|2022-03-01 15:30:30|33730.4|33680.4|33726.4|33676.4|33731.8|33681.8|33725.1|33675.1|26
1646148640000|2022-03-01 15:30:40|33725.7|33675.7|33724.1|33672.5|33732.2|33682.2|33721.4|33669.5|28
1646148650000|2022-03-01 15:30:50|33722.5|33673.2|33723.6|33673.6|33724.9|33674.9|33721.2|33671.2|26
1646148660000|2022-03-01 15:31:00|33725.4|33670.2|33729|33679|33731.5|33681.5|33722.2|33669.8|28
1646148670000|2022-03-01 15:31:10|33730.9|33680.9|33727.6|33677.6|33733.2|33683.2|33727.5|33677.5|26
1646148680000|2022-03-01 15:31:20|33727.1|33677.1|33728.5|33678.5|33732.3|33681.8|33726.7|33676.5|28
1646148690000|2022-03-01 15:31:30|33727.1|33677.1|33724|33672.2|33731.7|33687.9|33707.9|33671.8|25
1646148700000|2022-03-01 15:31:40|33722.8|33672.8|33727.1|33671.2|33727.1|33674|33722.3|33671.2|26
1646148710000|2022-03-01 15:31:50|33724.9|33672.4|33724.8|33670.6|33726.8|33672.5|33722.4|33668.6|26
1646148720000|2022-03-01 15:32:00|33723.5|33671.1|33717.4|33659.4|33723.5|33671.1|33712.5|33659.2|29
1646148730000|2022-03-01 15:32:10|33715.2|33660.4|33710|33660|33715.2|33662.5|33709.9|33657.4|27
1646148740000|2022-03-01 15:32:20|33710.7|33660.7|33714.8|33661.3|33714.8|33664|33710.3|33657.2|25
1646148750000|2022-03-01 15:32:30|33715.1|33661.1|33709.8|33659.3|33715.1|33662|33709.8|33659.3|24
1646148760000|2022-03-01 15:32:40|33708.1|33658.1|33706|33656|33708.1|33658.1|33703.9|33653.9|26
1646148770000|2022-03-01 15:32:50|33706.5|33656.5|33703.6|33653.6|33706.5|33656.5|33701.2|33651.2|27
1646148780000|2022-03-01 15:33:00|33703.4|33653.4|33701.4|33651.4|33703.9|33653.9|33700.2|33650.2|23
1646148790000|2022-03-01 15:33:10|33701.2|33651.2|33705|33655|33708|33658|33700.7|33650.7|27
1646148800000|2022-03-01 15:33:20|33704.7|33654.7|33704.1|33654.1|33708|33670.7|33685|33650.8|28
1646148810000|2022-03-01 15:33:30|33703.9|33653.9|33710.9|33660.9|33711.1|33672.4|33692.4|33651.9|27
1646148820000|2022-03-01 15:33:40|33710.2|33660.2|33713.9|33663.9|33724|33665|33709.1|33659.1|24
1646148830000|2022-03-01 15:33:50|33714.1|33664.1|33713.5|33653.5|33714.1|33664.1|33705.8|33651.8|27
1646148840000|2022-03-01 15:34:00|33707.7|33657.7|33718.5|33668.5|33719.2|33669.1|33707.3|33656.1|23
1646148850000|2022-03-01 15:34:10|33718.4|33668.4|33718.5|33667.4|33720.4|33668.9|33714.9|33664.7|29
1646148860000|2022-03-01 15:34:20|33718.7|33667.7|33717.9|33667.2|33718.9|33668.9|33717.1|33665.2|20
1646148870000|2022-03-01 15:34:30|33718.4|33667.7|33704|33641.4|33718.4|33667.7|33698.1|33641.1|28
1646148880000|2022-03-01 15:34:40|33712|33637.8|33699.9|33636.9|33712|33641.3|33697.6|33635.4|25
1646148890000|2022-03-01 15:34:50|33699.8|33636.5|33697|33629.9|33700.6|33637.5|33693.4|33629.9|27
1646148900000|2022-03-01 15:35:00|33696.7|33630|33698|33628.9|33698|33630.6|33691.6|33627.4|25
1646148910000|2022-03-01 15:35:10|33693.8|33625.3|33690.1|33619.8|33696.5|33626.2|33685.6|33619.7|29
1646148920000|2022-03-01 15:35:20|33686.1|33620.2|33692.1|33624.6|33695.3|33625.5|33683.2|33619.3|29
1646148930000|2022-03-01 15:35:30|33694.1|33624.3|33695.4|33627|33704.8|33632.7|33688.1|33624.3|25
1646148940000|2022-03-01 15:35:40|33693.9|33627.3|33691.6|33627.3|33696.4|33627.9|33689.4|33626.1|28
1646148950000|2022-03-01 15:35:50|33692|33627.5|33692.6|33622.3|33693.5|33627.6|33689.9|33620.9|24
1646148960000|2022-03-01 15:36:00|33688.7|33621.6|33682.7|33621|33689.8|33622.7|33679.6|33617|28
1646148970000|2022-03-01 15:36:10|33682.3|33620.7|33682.3|33627|33684.7|33627.2|33678.5|33620.7|27
1646148980000|2022-03-01 15:36:20|33679.3|33623.7|33676.7|33624.1|33681.2|33624.5|33676.6|33623.2|21
1646148990000|2022-03-01 15:36:30|33681.5|33624.4|33688.3|33627|33689.7|33627.2|33680.2|33623.6|26
1646149000000|2022-03-01 15:36:40|33688.2|33626.9|33698.7|33627.9|33701.5|33632|33679.1|33624.3|26
1646149010000|2022-03-01 15:36:50|33685.8|33630.6|33653.3|33550.3|33692.8|33630.6|33635.6|33550.3|26
1646149020000|2022-03-01 15:37:00|33645|33560.5|33656.8|33549|33660.3|33570.6|33639.3|33546.4|27
1646149030000|2022-03-01 15:37:10|33660.4|33549.3|33641.8|33540.7|33661.1|33553.1|33615.2|33534.6|29
1646149040000|2022-03-01 15:37:20|33633.4|33556.1|33637.6|33544.7|33652.4|33556.1|33633.4|33538.5|26
1646149050000|2022-03-01 15:37:30|33637.2|33544|33645.4|33534.9|33646.4|33552.2|33626|33534.9|28
1646149060000|2022-03-01 15:37:40|33645.7|33535.3|33661.2|33541.2|33665.6|33555.7|33635.6|33532.8|28
1646149070000|2022-03-01 15:37:50|33647.5|33547.4|33637.7|33543.3|33656.4|33551.6|33633.9|33535.1|28
1646149080000|2022-03-01 15:38:00|33640.1|33541.8|33637.2|33531.1|33645|33541.8|33613.5|33528.5|27
1646149090000|2022-03-01 15:38:10|33638.5|33533.4|33651.4|33531.4|33664.6|33546.8|33636.3|33530|28
1646149100000|2022-03-01 15:38:20|33654|33534|33633.1|33550.2|33654.4|33552.9|33631.1|33533.3|29
1646149110000|2022-03-01 15:38:30|33631.8|33549.5|33662.2|33546.3|33662.2|33553.8|33628.4|33546.2|28
1646149120000|2022-03-01 15:38:40|33681.5|33561.5|33656.1|33536.1|33681.5|33562.4|33650.5|33536.1|29
1646149130000|2022-03-01 15:38:50|33657|33537|33644.2|33541.3|33661.6|33545.6|33636.7|33533.7|29
1646149140000|2022-03-01 15:39:00|33643.9|33540.5|33644.9|33545.6|33652.5|33548.9|33637|33540.5|24
1646149150000|2022-03-01 15:39:10|33646.2|33543.8|33648.6|33535.6|33648.6|33546|33634.9|33533.7|26
1646149160000|2022-03-01 15:39:20|33651.8|33531.8|33652|33539.7|33655.7|33551.6|33634.2|33531.8|27
1646149170000|2022-03-01 15:39:30|33652.5|33540.6|33664.2|33553.6|33674.8|33554.8|33642|33538.1|24
1646149180000|2022-03-01 15:39:40|33668.4|33551.2|33665.8|33550|33670.5|33566.1|33644.3|33547.7|25
1646149190000|2022-03-01 15:39:50|33641.7|33548.1|33657|33566.1|33664|33569.2|33641.7|33548.1|27
1646149200000|2022-03-01 15:40:00|33663|33561.1|33641.1|33566|33668.7|33576.1|33640.5|33559.5|26
1646149210000|2022-03-01 15:40:10|33642|33567|33646|33569.3|33650.9|33570|33639.6|33565.1|26
1646149220000|2022-03-01 15:40:20|33648.8|33568.9|33641|33565.7|33651.5|33570.6|33641|33565.1|17
1646149230000|2022-03-01 15:40:30|33612.3|33554.9|33589.4|33529.3|33619.3|33559.3|33587.9|33526.9|29
1646149240000|2022-03-01 15:40:40|33587.2|33530.4|33601.3|33535|33633.9|33535|33587.2|33522.1|28
1646149250000|2022-03-01 15:40:50|33603.6|33534.9|33608.2|33529.8|33609.1|33538.5|33600.9|33529.7|26
1646149260000|2022-03-01 15:41:00|33605.5|33531.3|33655.8|33535.8|33656.3|33536.3|33601|33523.7|29
1646149270000|2022-03-01 15:41:10|33655.3|33535.3|33626.1|33534.7|33655.3|33536.2|33618.7|33518.3|28
1646149280000|2022-03-01 15:41:20|33629.1|33527|33609.9|33518.3|33643.1|33541.4|33602.2|33509.2|29
1646149290000|2022-03-01 15:41:30|33610|33520.6|33602.7|33522.4|33613.3|33522.4|33601.7|33514.7|27
1646149300000|2022-03-01 15:41:40|33602.1|33523.3|33576.3|33521.8|33607.9|33531.1|33571.1|33509.4|29
1646149310000|2022-03-01 15:41:50|33574.7|33524.7|33572.8|33522.8|33576.2|33525.5|33571.3|33519.4|26
1646149320000|2022-03-01 15:42:00|33573.8|33523.8|33538.8|33518.8|33579.2|33524.7|33538.7|33502.4|28
1646149330000|2022-03-01 15:42:10|33553.4|33503.4|33577.9|33517.4|33582.8|33517.8|33552|33502|27
1646149340000|2022-03-01 15:42:20|33578.1|33517.8|33576|33524|33584.9|33526.8|33575.5|33515.9|25
1646149350000|2022-03-01 15:42:30|33581.3|33518.7|33577.7|33515.3|33585|33521|33577.7|33513.6|25
1646149360000|2022-03-01 15:42:40|33580.2|33519.3|33575.4|33525.4|33590|33529.2|33573|33519|28
1646149370000|2022-03-01 15:42:50|33579.1|33520.2|33578.2|33524.3|33588.4|33528.1|33577.4|33520.2|27
1646149380000|2022-03-01 15:43:00|33580.7|33524.5|33576.6|33525.4|33589.7|33527.7|33575.2|33520.6|27
1646149390000|2022-03-01 15:43:10|33576.9|33526.6|33577.1|33524.7|33586|33526.6|33573.3|33522.3|27
1646149400000|2022-03-01 15:43:20|33577.3|33523.6|33596.6|33530|33606.5|33533.5|33571.7|33520.4|27
1646149410000|2022-03-01 15:43:30|33596.9|33529.5|33594.6|33521.3|33600.7|33537.7|33587.7|33513|29
1646149420000|2022-03-01 15:43:40|33586.3|33525|33590.8|33519.4|33597|33525|33586.3|33519.3|24
1646149430000|2022-03-01 15:43:50|33592.2|33518.6|33582.1|33509.5|33598.1|33519.2|33576.3|33507.6|27
1646149440000|2022-03-01 15:44:00|33581.1|33510.3|33586|33517.5|33594.8|33520|33581.1|33510.3|23
1646149450000|2022-03-01 15:44:10|33584.3|33517.6|33579.2|33511.1|33606|33517.6|33576.7|33504|27
1646149460000|2022-03-01 15:44:20|33579.4|33512.4|33575.8|33515.7|33587.8|33520.5|33567.5|33507.7|29
1646149470000|2022-03-01 15:44:30|33574.8|33516.5|33595.8|33519.8|33595.8|33525.2|33574.8|33510.8|28
1646149480000|2022-03-01 15:44:40|33597.7|33521.2|33607.4|33526.2|33613.6|33527.8|33584.7|33513.9|29
1646149490000|2022-03-01 15:44:50|33607.9|33523.1|33605.5|33532.2|33618.1|33534.5|33603.3|33522.3|28
1646149500000|2022-03-01 15:45:00|33608.2|33530.4|33596.5|33526.6|33608.2|33535.3|33589.6|33525.9|27
1646149510000|2022-03-01 15:45:10|33596.2|33526.9|33593.3|33537.3|33599.1|33537.7|33581.7|33524.6|27
1646149520000|2022-03-01 15:45:20|33593.1|33537.7|33594|33544|33604.2|33548.9|33591.8|33537.5|24
1646149530000|2022-03-01 15:45:30|33593.7|33543.7|33611.9|33554.2|33611.9|33556.1|33593.2|33541.3|22
1646149540000|2022-03-01 15:45:40|33612.5|33553.3|33615.9|33557.6|33619.9|33562.7|33612.1|33552.1|27
1646149550000|2022-03-01 15:45:50|33616|33556.5|33622.3|33571.8|33629.3|33575.2|33616|33556.5|27
1646149560000|2022-03-01 15:46:00|33622.9|33572.1|33619.9|33569.9|33624|33572.1|33618.8|33562.4|27
1646149570000|2022-03-01 15:46:10|33621.3|33566|33616.5|33557.9|33622.8|33566|33614.5|33551.7|28
1646149580000|2022-03-01 15:46:20|33616|33556|33619|33552.1|33619.1|33558.4|33614.3|33549.2|28
1646149590000|2022-03-01 15:46:30|33618.9|33552|33617.9|33555.1|33619.8|33556.4|33616.7|33549.8|26
1646149600000|2022-03-01 15:46:40|33618|33558.9|33624.4|33558.8|33628.9|33566|33618|33547|26
1646149610000|2022-03-01 15:46:50|33625.9|33559|33628.3|33562.4|33628.5|33564.6|33623.6|33556.7|20
1646149620000|2022-03-01 15:47:00|33630.8|33552.7|33657.7|33578.4|33668|33587.4|33626.3|33549.9|29
1646149630000|2022-03-01 15:47:10|33651.5|33583.2|33661|33586.5|33661|33595.1|33651.5|33581|27
1646149640000|2022-03-01 15:47:20|33664|33583.7|33661.8|33600.8|33669.9|33602|33654.4|33583.7|29
1646149650000|2022-03-01 15:47:30|33662.6|33600.4|33668|33593.3|33669.2|33603.1|33659.4|33592.9|28
1646149660000|2022-03-01 15:47:40|33667.9|33591.8|33663.4|33601|33668.3|33601.8|33660.8|33591.8|23
1646149670000|2022-03-01 15:47:50|33665.6|33600.3|33682.4|33606.3|33702.1|33611.5|33658.8|33593.1|26
1646149680000|2022-03-01 15:48:00|33689.7|33602.9|33707|33600.5|33724.2|33610.5|33687.2|33592.9|29
1646149690000|2022-03-01 15:48:10|33726.4|33606.4|33713.7|33607.7|33728.1|33610|33704|33594.7|28
1646149700000|2022-03-01 15:48:20|33714.7|33609.6|33710.3|33609.9|33721.9|33617.8|33709.3|33601.3|26
1646149710000|2022-03-01 15:48:30|33710.9|33610.5|33723.8|33635.9|33741.2|33639.6|33696.6|33609.6|28
1646149720000|2022-03-01 15:48:40|33728.2|33634.8|33729.8|33647.9|33746.1|33663.4|33720.3|33634|29
1646149730000|2022-03-01 15:48:50|33730.3|33655.3|33743.4|33646.2|33752.5|33658.7|33721.8|33636.3|28
1646149740000|2022-03-01 15:49:00|33743|33645.6|33755.9|33652.1|33755.9|33652.1|33730.1|33638.9|29
1646149750000|2022-03-01 15:49:10|33745.3|33663.7|33736|33665.4|33758.3|33670.3|33735.9|33657.9|29
1646149760000|2022-03-01 15:49:20|33738.4|33666.1|33760.6|33654.6|33764.6|33678.9|33737.5|33654.2|27
1646149770000|2022-03-01 15:49:30|33755.8|33654.7|33737.9|33657.2|33767.2|33662.8|33737.9|33649.2|26
1646149780000|2022-03-01 15:49:40|33740.2|33657.4|33743.5|33662.2|33758.5|33663.9|33733.6|33643.4|28
1646149790000|2022-03-01 15:49:50|33738.1|33663.2|33727.4|33647.7|33742.3|33663.6|33717.2|33637.8|29
1646149800000|2022-03-01 15:50:00|33727|33645.9|33740.6|33620.6|33740.6|33649.1|33710.1|33620.6|28
1646149810000|2022-03-01 15:50:10|33740|33621.1|33722.2|33638|33740|33638.7|33719.8|33618.8|28
1646149820000|2022-03-01 15:50:20|33722.7|33637.1|33719.5|33634.6|33723.3|33637.1|33717.3|33633.3|25
1646149830000|2022-03-01 15:50:30|33719.3|33634.5|33686.5|33621.6|33725.5|33636.2|33686.5|33617.2|27
1646149840000|2022-03-01 15:50:40|33708.8|33623.3|33685.8|33619|33708.8|33623.3|33677.8|33612.5|29
1646149850000|2022-03-01 15:50:50|33684.1|33620.5|33669.8|33607.3|33687.5|33622.9|33668.4|33603.2|28
1646149860000|2022-03-01 15:51:00|33675.1|33599.8|33670.3|33598.8|33680.3|33605.3|33666.9|33597.1|27
1646149870000|2022-03-01 15:51:10|33670.2|33598.7|33677.4|33586|33679.9|33600.1|33667.7|33585.8|24
1646149880000|2022-03-01 15:51:20|33676.5|33586.5|33672.8|33593|33679.9|33593.5|33670|33585.3|25
1646149890000|2022-03-01 15:51:30|33675.8|33592.7|33677.1|33592.7|33680.5|33597.7|33674.7|33586.7|25
1646149900000|2022-03-01 15:51:40|33682.1|33596.6|33662.2|33591|33690.3|33596.6|33662.2|33582.9|28
1646149910000|2022-03-01 15:51:50|33677.3|33588.9|33671.4|33592.4|33685.6|33593.4|33667.7|33580.1|27
1646149920000|2022-03-01 15:52:00|33672.6|33592|33682.3|33586.5|33685.9|33595.2|33670.4|33574.3|27
1646149930000|2022-03-01 15:52:10|33678.2|33587.6|33677.3|33585.8|33686.7|33597|33665.8|33580.6|28
1646149940000|2022-03-01 15:52:20|33679.1|33585.7|33671.1|33590|33681.1|33592.5|33671.1|33582.8|25
1646149950000|2022-03-01 15:52:30|33671.2|33593.1|33688.3|33585|33691|33593.1|33671|33582|24
1646149960000|2022-03-01 15:52:40|33690.2|33584.7|33669|33586.5|33690.2|33591.4|33669|33582|27
1646149970000|2022-03-01 15:52:50|33668.1|33587.4|33659.4|33592.6|33679.3|33592.6|33659.1|33581.3|27
1646149980000|2022-03-01 15:53:00|33656.2|33592.1|33654.2|33595.5|33668.2|33595.5|33647.9|33579.6|28
1646149990000|2022-03-01 15:53:10|33664.2|33581.8|33663|33584.4|33671.5|33591|33650.8|33577.5|27
1646150000000|2022-03-01 15:53:20|33661.6|33584.9|33669.6|33577.9|33669.6|33589|33649.9|33576.9|27
1646150010000|2022-03-01 15:53:30|33666.1|33576.1|33648.2|33588.6|33676.3|33595.6|33648.2|33576.1|29
1646150020000|2022-03-01 15:53:40|33655.3|33587.5|33668.2|33582.1|33674.2|33609|33640.3|33579.5|29
1646150030000|2022-03-01 15:53:50|33672.6|33580.5|33640.8|33584.5|33672.6|33591.8|33640|33574.4|27
1646150040000|2022-03-01 15:54:00|33639.2|33585.7|33635.1|33584.7|33641.9|33587.1|33632.9|33582.9|28
1646150050000|2022-03-01 15:54:10|33634.5|33584.3|33629.1|33576.3|33638.7|33584.7|33629.1|33575.8|26
1646150060000|2022-03-01 15:54:20|33632.3|33582.3|33628.2|33578.2|33634.3|33583.7|33627.5|33577.5|27
1646150070000|2022-03-01 15:54:30|33629|33579|33626.8|33574.9|33635.1|33581|33622.4|33566.9|26
1646150080000|2022-03-01 15:54:40|33623.2|33573.2|33620.7|33570.7|33625.7|33575.7|33619.7|33569.7|25
1646150090000|2022-03-01 15:54:50|33621.4|33571.4|33631|33568.8|33631|33574.7|33617.4|33567.4|28
1646150100000|2022-03-01 15:55:00|33622.9|33570.3|33623.2|33567.6|33627|33571.3|33614.6|33563.6|27
1646150110000|2022-03-01 15:55:10|33623.1|33570.6|33632|33558.4|33632.1|33570.6|33600.9|33547.4|29
1646150120000|2022-03-01 15:55:20|33629|33561.2|33619|33558.3|33633.7|33561.2|33612.4|33545.7|29
1646150130000|2022-03-01 15:55:30|33614.3|33559.8|33623.1|33556.8|33623.1|33559.8|33605.1|33548.8|28
1646150140000|2022-03-01 15:55:40|33624.4|33556.4|33623.2|33569.3|33627.5|33569.8|33612.1|33553.8|29
1646150150000|2022-03-01 15:55:50|33620.8|33570.8|33622.9|33572.9|33626|33575.4|33615.6|33565.1|28
1646150160000|2022-03-01 15:56:00|33623.2|33572.5|33624.9|33572.5|33627.5|33574.8|33620|33569.6|29
1646150170000|2022-03-01 15:56:10|33621.8|33571|33625.9|33566.6|33630|33573.3|33617.4|33561.3|27
1646150180000|2022-03-01 15:56:20|33621.6|33571.6|33629.1|33572.2|33629.1|33576.2|33620.7|33565.3|28
1646150190000|2022-03-01 15:56:30|33628|33576.5|33627.8|33573.3|33631.6|33577.1|33622.2|33565.2|29
1646150200000|2022-03-01 15:56:40|33626.9|33571.8|33608.1|33588.1|33629.1|33588.3|33608.1|33570.4|28
1646150210000|2022-03-01 15:56:50|33623.5|33573.5|33627.9|33577.9|33629.7|33589|33606.9|33573.5|28
1646150220000|2022-03-01 15:57:00|33628.3|33578.3|33625.8|33575.8|33632.8|33580.2|33625.8|33575.8|28
1646150230000|2022-03-01 15:57:10|33630|33580|33624.7|33574.7|33630|33580|33624|33574|24
1646150240000|2022-03-01 15:57:20|33624.8|33574.8|33614.1|33594.1|33628.5|33595.4|33614.1|33573.8|20
1646150250000|2022-03-01 15:57:30|33628.1|33578.1|33624.3|33574.3|33630|33580|33623.8|33573.8|28
1646150260000|2022-03-01 15:57:40|33624.2|33574.2|33624.6|33574.6|33625.6|33575.6|33623.3|33573.3|28
1646150270000|2022-03-01 15:57:50|33625.3|33575.3|33623.6|33573.6|33625.4|33575.4|33621.8|33571.8|25
1646150280000|2022-03-01 15:58:00|33625.2|33575.2|33622.9|33572.9|33626.4|33591.3|33611.3|33572.9|25
1646150290000|2022-03-01 15:58:10|33623.6|33573.6|33626.5|33576.5|33626.6|33576.6|33621.7|33571.7|25
1646150300000|2022-03-01 15:58:20|33626.8|33576.8|33627.9|33577.9|33628.6|33578.6|33625.1|33575.1|25
1646150310000|2022-03-01 15:58:30|33627.1|33577.1|33624.9|33574.9|33628.7|33578.7|33624|33574|27
1646150320000|2022-03-01 15:58:40|33625.2|33575.2|33627.4|33577.4|33627.6|33577.6|33624.7|33574.7|24
1646150330000|2022-03-01 15:58:50|33626.4|33576.4|33627.1|33577.1|33629.6|33579.6|33623.8|33573.8|26
1646150340000|2022-03-01 15:59:00|33629.6|33579.6|33629.9|33579.9|33632|33582|33627.4|33577.4|25
1646150350000|2022-03-01 15:59:10|33630|33580|33635.1|33585.1|33638.5|33599.8|33617.6|33579.7|27
1646150360000|2022-03-01 15:59:20|33635.2|33585.2|33632.7|33582.7|33636.8|33586.8|33629.9|33579.9|25
1646150370000|2022-03-01 15:59:30|33633.2|33583.2|33635.9|33585.9|33639|33589|33631.6|33581.6|27
1646150380000|2022-03-01 15:59:40|33636.8|33586.8|33638.4|33588.4|33639.2|33589.2|33634.9|33584.9|24
1646150390000|2022-03-01 15:59:50|33638.9|33588.9|33638.1|33588.1|33639|33589|33632.7|33582.7|28
1646150400000|2022-03-01 16:00:00|33639|33589|33637.5|33587.5|33641.7|33599.8|33619.2|33583.9|26
1646150410000|2022-03-01 16:00:10|33638.1|33588.1|33639.9|33589.9|33643.1|33593.1|33637.2|33587.2|28
1646150420000|2022-03-01 16:00:20|33640.7|33590.7|33638.8|33588.8|33642.9|33607|33621.6|33583.4|26
1646150430000|2022-03-01 16:00:30|33638.1|33588.1|33645.4|33595.4|33649.9|33595.4|33635.8|33583.4|26
1646150440000|2022-03-01 16:00:40|33646.4|33594.8|33645.1|33595.1|33649.4|33595.7|33641.9|33591.9|29
1646150450000|2022-03-01 16:00:50|33645.7|33595.7|33642.4|33592.4|33645.7|33595.7|33642.3|33592.3|23
1646150460000|2022-03-01 16:01:00|33645.7|33595.7|33645.8|33595.8|33649.4|33598.7|33641.8|33591.8|26
1646150470000|2022-03-01 16:01:10|33645.5|33595.5|33646.9|33596.9|33649.4|33599.4|33645.5|33595.5|28
1646150480000|2022-03-01 16:01:20|33647.6|33597.6|33650.7|33598.8|33651.1|33601.1|33647.3|33597.3|25
1646150490000|2022-03-01 16:01:30|33649.2|33599.2|33649.1|33599.1|33657.1|33614.9|33634.9|33598|25
1646150500000|2022-03-01 16:01:40|33647.6|33597.6|33647.1|33597.1|33650.5|33600.5|33642.3|33592.3|27
1646150510000|2022-03-01 16:01:50|33645.9|33595.9|33640.7|33586.5|33647.8|33597.8|33632.7|33582|27
1646150520000|2022-03-01 16:02:00|33638.5|33585.9|33641|33590|33641.5|33590.2|33635.1|33584.7|27
1646150530000|2022-03-01 16:02:10|33636.2|33586.2|33621.3|33571.3|33640.5|33588.1|33621.3|33571.3|27
1646150540000|2022-03-01 16:02:20|33620.1|33570.1|33630.5|33569.4|33632.9|33575.7|33619.2|33568.8|28
1646150550000|2022-03-01 16:02:30|33630.2|33568.8|33632.7|33572.6|33634.5|33576.1|33628.3|33568.8|23
1646150560000|2022-03-01 16:02:40|33631.7|33573.3|33638.8|33577.9|33640.4|33579.4|33627.5|33571.3|25
1646150570000|2022-03-01 16:02:50|33639.1|33577.4|33644.6|33581.6|33644.6|33585.2|33635.5|33576.6|27
1646150580000|2022-03-01 16:03:00|33647.7|33579.9|33640.3|33580.1|33647.7|33585.1|33632.8|33573.1|27
1646150590000|2022-03-01 16:03:10|33642.6|33592.6|33656.2|33606.2|33658.3|33607.4|33642.6|33587.9|27
1646150600000|2022-03-01 16:03:20|33655.6|33605.6|33657.4|33607.4|33659.8|33609.3|33655.6|33603.8|29
1646150610000|2022-03-01 16:03:30|33655.7|33605.7|33659.8|33608.6|33659.8|33609|33655.4|33600.2|27
1646150620000|2022-03-01 16:03:40|33659|33609|33664.5|33609.9|33665.9|33611.4|33657.9|33606.3|26
1646150630000|2022-03-01 16:03:50|33664.2|33610|33663.6|33613.6|33667.6|33613.9|33660.7|33607.7|25
1646150640000|2022-03-01 16:04:00|33663.2|33613.2|33665.5|33615.5|33666.2|33616.2|33662.5|33612.5|25
1646150650000|2022-03-01 16:04:10|33665.4|33615.4|33667.3|33617.3|33668.5|33618.5|33661.5|33611.5|29
1646150660000|2022-03-01 16:04:20|33667.2|33617.2|33660.7|33610.7|33667.8|33617.8|33660.7|33609.9|27
1646150670000|2022-03-01 16:04:30|33662.6|33612.6|33664.1|33613.5|33670.7|33613.8|33660.4|33608.4|26
1646150680000|2022-03-01 16:04:40|33663.1|33613.1|33664.3|33613.3|33665.5|33613.9|33662|33611.7|21
1646150690000|2022-03-01 16:04:50|33665.9|33612.3|33663.8|33613.3|33667.3|33613.4|33663.4|33610.8|22
1646150700000|2022-03-01 16:05:00|33665.9|33613.4|33661.8|33610.7|33673.8|33619.2|33660.6|33606.9|27
1646150710000|2022-03-01 16:05:10|33663.1|33611|33663.9|33606.1|33666.8|33611|33658.3|33603.5|27
1646150720000|2022-03-01 16:05:20|33663.3|33606.9|33664.3|33609|33666.4|33609.5|33659|33606.9|22
1646150730000|2022-03-01 16:05:30|33666.8|33609.2|33668.2|33614.6|33677.1|33614.6|33660.4|33606.8|25
1646150740000|2022-03-01 16:05:40|33667.1|33615.2|33668.5|33609.7|33676.9|33621.2|33663.9|33609.7|27
1646150750000|2022-03-01 16:05:50|33675.5|33611.5|33668.1|33618.1|33675.5|33618.1|33665.7|33608.9|24
1646150760000|2022-03-01 16:06:00|33669|33618.7|33667.7|33616.4|33672.1|33618.7|33665.8|33611.2|26
1646150770000|2022-03-01 16:06:10|33664.4|33611.7|33668.7|33615.8|33671.5|33618.9|33664.4|33611.7|27
1646150780000|2022-03-01 16:06:20|33670.6|33614.4|33668.5|33613.7|33675.3|33617.3|33666.6|33608.2|28
1646150790000|2022-03-01 16:06:30|33667.7|33614.1|33676.5|33622.1|33676.5|33625.2|33666.9|33612.8|27
1646150800000|2022-03-01 16:06:40|33675.5|33625.5|33674|33620.5|33678.4|33625.5|33673.3|33618.6|24
1646150810000|2022-03-01 16:06:50|33674.8|33619.5|33675.7|33625.7|33677.6|33626.4|33674.4|33619.5|28
1646150820000|2022-03-01 16:07:00|33675.4|33625.4|33673.6|33623.6|33677.5|33626.3|33673.6|33623.6|26
1646150830000|2022-03-01 16:07:10|33673.8|33623.8|33675.9|33622|33676.3|33624.1|33673.8|33622|19
1646150840000|2022-03-01 16:07:20|33675.8|33623|33692.1|33637.3|33696.8|33646.8|33673.8|33623|24
1646150850000|2022-03-01 16:07:30|33690.8|33637.5|33689|33639|33693|33639.6|33687.6|33632.4|25
1646150860000|2022-03-01 16:07:40|33688.8|33638.8|33691.8|33641.8|33701|33643.5|33688.8|33635.1|27
1646150870000|2022-03-01 16:07:50|33691.6|33641.6|33691|33641|33695.9|33642.3|33690.3|33640.2|21
1646150880000|2022-03-01 16:08:00|33690.3|33640.3|33696.4|33645.7|33696.4|33645.7|33690.3|33640.3|20
1646150890000|2022-03-01 16:08:10|33696|33646|33698.8|33648.4|33704.3|33650.8|33696|33642.5|28
1646150900000|2022-03-01 16:08:20|33699.5|33647.4|33701.1|33641.8|33704.8|33647.4|33698|33641.8|28
1646150910000|2022-03-01 16:08:30|33700.6|33641.2|33697.4|33637.4|33705.1|33643.6|33696.7|33637|27
1646150920000|2022-03-01 16:08:40|33698.1|33636.3|33701.2|33648.7|33705.9|33648.7|33694.8|33636.2|26
1646150930000|2022-03-01 16:08:50|33706.1|33656.1|33702.2|33648.5|33709.7|33666.9|33686.9|33648.5|25
1646150940000|2022-03-01 16:09:00|33701.6|33651.6|33710.3|33660.3|33710.3|33660.3|33701.6|33651.6|28
1646150950000|2022-03-01 16:09:10|33711.1|33661.1|33707.8|33652.7|33712.9|33661.1|33705.6|33650.4|27
1646150960000|2022-03-01 16:09:20|33706.6|33654.3|33715.6|33655.6|33715.6|33657.8|33705.9|33651.2|24
1646150970000|2022-03-01 16:09:30|33735.8|33649.2|33759.4|33691.6|33768.8|33702.5|33735.8|33649.2|26
1646150980000|2022-03-01 16:09:40|33767.8|33689.6|33761.6|33679.2|33772.4|33694.2|33760.8|33675.5|25
1646150990000|2022-03-01 16:09:50|33760.1|33676.4|33774.6|33687.4|33777.8|33703.1|33757.1|33676.4|23
1646151000000|2022-03-01 16:10:00|33770.9|33685.9|33780|33697|33787.6|33713.8|33766.3|33679.5|27
1646151010000|2022-03-01 16:10:10|33776.6|33697.5|33788.8|33705|33797.8|33723.4|33776.2|33690.9|28
1646151020000|2022-03-01 16:10:20|33791.7|33717.8|33787.2|33726.8|33792|33728.8|33785.9|33711.2|22
1646151030000|2022-03-01 16:10:30|33792.4|33727.1|33790.4|33728.4|33805.8|33733.4|33785.2|33718.3|27
1646151040000|2022-03-01 16:10:40|33782.9|33732.9|33790.2|33736.5|33795.1|33736.5|33782.9|33730|23
1646151050000|2022-03-01 16:10:50|33797.1|33736|33798.1|33728.1|33807.4|33737.3|33794.4|33728.1|26
1646151060000|2022-03-01 16:11:00|33791.6|33729.9|33786.9|33726.4|33796.1|33733.1|33783.1|33724.5|25
1646151070000|2022-03-01 16:11:10|33789|33726.6|33773.1|33718.5|33793.4|33731.6|33773.1|33701|26
1646151080000|2022-03-01 16:11:20|33774.7|33717.4|33784.8|33720.4|33796.8|33722.4|33773.2|33709.1|26
1646151090000|2022-03-01 16:11:30|33786.3|33709.1|33762|33699.6|33789|33713.4|33758.2|33687.9|27
1646151100000|2022-03-01 16:11:40|33768.2|33696.5|33788.4|33716.8|33788.4|33721.9|33749.1|33681.4|27
1646151110000|2022-03-01 16:11:50|33806.2|33700.7|33787.9|33707.1|33806.2|33725.1|33771.9|33690.6|28
1646151120000|2022-03-01 16:12:00|33788.2|33710.3|33777.2|33699.8|33788.2|33711.8|33767|33696.3|25
1646151130000|2022-03-01 16:12:10|33760.5|33697.5|33776.5|33707.1|33784.5|33711.3|33754.6|33677.7|26
1646151140000|2022-03-01 16:12:20|33776.6|33708.6|33785.8|33716.9|33797.6|33718.3|33762.9|33708.1|25
1646151150000|2022-03-01 16:12:30|33795.5|33716.2|33779.1|33715.5|33795.5|33721.3|33776.8|33710.9|22
1646151160000|2022-03-01 16:12:40|33781.1|33715.6|33786.5|33723.6|33792.4|33725.7|33768.9|33710.7|27
1646151170000|2022-03-01 16:12:50|33778.8|33724|33791.3|33728.9|33801.2|33729.4|33778.8|33708.9|24
1646151180000|2022-03-01 16:13:00|33786|33728.5|33788.8|33722.8|33791.8|33730.2|33784.1|33718.2|27
1646151190000|2022-03-01 16:13:10|33787.5|33721.3|33779.8|33715.2|33787.5|33727.9|33777|33714.6|26
1646151200000|2022-03-01 16:13:20|33775.7|33714.4|33764.6|33710.5|33777.8|33717|33761.2|33708.4|26
1646151210000|2022-03-01 16:13:30|33766.1|33710.3|33768.4|33702.4|33774.8|33715.4|33761.9|33694.9|29
1646151220000|2022-03-01 16:13:40|33763.5|33704.5|33767.9|33706.7|33771.4|33711.8|33761.2|33703|27
1646151230000|2022-03-01 16:13:50|33766.6|33708.4|33775|33715.7|33782.7|33719.2|33762.5|33706.6|25
1646151240000|2022-03-01 16:14:00|33772.2|33722.2|33780.4|33713.5|33784.9|33722.2|33772.2|33707.8|26
1646151250000|2022-03-01 16:14:10|33778.1|33713.7|33775.9|33710.3|33778.8|33716.5|33772.9|33705.4|27
1646151260000|2022-03-01 16:14:20|33775.2|33714.6|33779.6|33709|33780.3|33714.7|33769.4|33705.4|25
1646151270000|2022-03-01 16:14:30|33780.3|33709.4|33772.2|33714.3|33782|33716.4|33769.6|33706.4|25
1646151280000|2022-03-01 16:14:40|33773.3|33713.5|33768.9|33712.2|33778.8|33717.9|33766.2|33711.2|25
1646151290000|2022-03-01 16:14:50|33771.4|33712.8|33773.6|33718.9|33786.4|33719.7|33765.7|33712.3|25
1646151300000|2022-03-01 16:15:00|33780.8|33718.2|33785.6|33719.7|33789.4|33720|33773.1|33711.3|26
1646151310000|2022-03-01 16:15:10|33785.9|33714.9|33778.2|33713.5|33798.7|33720.4|33778.2|33707.8|26
1646151320000|2022-03-01 16:15:20|33769|33715.7|33792|33728.4|33800.5|33730.3|33769|33713|27
1646151330000|2022-03-01 16:15:30|33792.5|33726.7|33813.3|33720.4|33813.3|33733.7|33784.2|33720.3|28
1646151340000|2022-03-01 16:15:40|33812|33719.9|33800.5|33726.6|33812|33730.8|33793.1|33719.9|26
1646151350000|2022-03-01 16:15:50|33795|33727.1|33814.4|33733.3|33814.8|33735.6|33794.8|33722.4|23
1646151360000|2022-03-01 16:16:00|33805.7|33740|33817.6|33736.5|33820.5|33748.8|33805.7|33724.1|28
1646151370000|2022-03-01 16:16:10|33821.5|33731.2|33818.4|33735.3|33822.8|33743.9|33812.8|33728.1|26
1646151380000|2022-03-01 16:16:20|33819|33735.9|33829.3|33753.8|33829.3|33753.8|33813.3|33727|28
1646151390000|2022-03-01 16:16:30|33833.3|33758.3|33826.6|33766.2|33841.4|33771.9|33821.9|33750.8|25
1646151400000|2022-03-01 16:16:40|33824|33771.3|33838.2|33771.9|33838.2|33778.8|33823.9|33762.7|29
1646151410000|2022-03-01 16:16:50|33828.4|33778.4|33829|33757.5|33836.1|33781.5|33823.9|33757.5|26
1646151420000|2022-03-01 16:17:00|33824.7|33761.1|33819.8|33766.7|33826.6|33767.9|33817.7|33755.2|28
1646151430000|2022-03-01 16:17:10|33814.8|33762.3|33820.4|33757.6|33822.7|33762.3|33813.3|33753.7|28
1646151440000|2022-03-01 16:17:20|33820.6|33759.6|33827.6|33762.3|33833.6|33762.6|33814.7|33740.3|26
1646151450000|2022-03-01 16:17:30|33826.7|33764.6|33831.5|33773.9|33838.2|33780.3|33824|33761.2|28
1646151460000|2022-03-01 16:17:40|33838|33775.7|33870.9|33796.3|33874.6|33804|33833.8|33772.8|28
1646151470000|2022-03-01 16:17:50|33872.2|33789.8|33890.8|33829.2|33899.1|33829.2|33869.1|33789.8|28
1646151480000|2022-03-01 16:18:00|33894.5|33821.6|33904.8|33838.8|33908.9|33842.2|33889.6|33821.6|28
1646151490000|2022-03-01 16:18:10|33906.7|33839.6|33939.3|33819.3|33940.9|33860|33905.3|33812.4|28
1646151500000|2022-03-01 16:18:20|33939.7|33822.5|33943.2|33823.2|33943.2|33825.5|33932.1|33812.1|28
1646151510000|2022-03-01 16:18:30|33944|33824|33944|33824|33945.6|33825.7|33939.7|33819.7|23
1646151520000|2022-03-01 16:18:40|33944.3|33824.3|33939.9|33819.9|33944.3|33824.3|33938|33818|18
1646151530000|2022-03-01 16:18:50|33940.1|33820.1|33945.8|33825.8|33947.5|33831.2|33936.2|33816.2|25
1646151540000|2022-03-01 16:19:00|33945.3|33825.3|33939.8|33819.8|33946.1|33826.1|33939.4|33819.4|27
1646151550000|2022-03-01 16:19:10|33940.8|33820.8|33924|33809.4|33942.2|33825.1|33923.8|33804.1|23
1646151560000|2022-03-01 16:19:20|33922.8|33811.9|33907|33813.8|33924.6|33826|33903|33804.6|27
1646151570000|2022-03-01 16:19:30|33906.5|33815.7|33853.3|33761.2|33910.7|33818.7|33849.4|33754.9|26
1646151580000|2022-03-01 16:19:40|33863|33744.2|33834.7|33767.5|33863|33770.4|33830.4|33739.9|28
1646151590000|2022-03-01 16:19:50|33842.9|33765.5|33893.1|33773.1|33898.8|33779|33823.9|33747.6|26
1646151600000|2022-03-01 16:20:00|33901.4|33781.4|33900.6|33780.6|33903.6|33783.6|33898.7|33778.7|24
1646151610000|2022-03-01 16:20:10|33899.5|33779.5|33902.9|33782.9|33904.6|33784.6|33899|33779|28
1646151620000|2022-03-01 16:20:20|33904.4|33784.4|33899.2|33779.2|33904.9|33784.9|33899|33779|21
1646151630000|2022-03-01 16:20:30|33899|33779|33902.1|33782.1|33903.1|33783.1|33898.8|33778.8|17
1646151640000|2022-03-01 16:20:40|33903.6|33795.1|33904.6|33788.3|33908|33795.1|33903|33785.8|19
1646151650000|2022-03-01 16:20:50|33905.2|33786.6|33895.7|33795.6|33905.8|33798|33895.6|33784.1|21
1646151660000|2022-03-01 16:21:00|33901.6|33789.4|33893.3|33785.6|33901.6|33798.1|33884.2|33785.6|25
1646151670000|2022-03-01 16:21:10|33886.8|33799.5|33885.9|33791.4|33891.1|33799.5|33881.4|33786.6|26
1646151680000|2022-03-01 16:21:20|33885.3|33793|33891.3|33783|33893.1|33797.6|33885.3|33781.8|26
1646151690000|2022-03-01 16:21:30|33890.6|33789|33889.4|33799.3|33892.9|33801.8|33887.9|33785.2|24
1646151700000|2022-03-01 16:21:40|33889.1|33799.2|33892.6|33800.7|33893|33802.5|33889|33792.6|24
1646151710000|2022-03-01 16:21:50|33892.7|33800.4|33891.1|33794.3|33896.7|33800.4|33886|33778.7|26
1646151720000|2022-03-01 16:22:00|33888.9|33800.4|33884.3|33793.4|33889.7|33800.4|33881.6|33790.5|23
1646151730000|2022-03-01 16:22:10|33883.2|33792.2|33886.4|33796.5|33886.7|33798.1|33882.9|33789.9|21
1646151740000|2022-03-01 16:22:20|33893.1|33783.2|33889.2|33785.3|33893.5|33787.3|33888.3|33777.9|21
1646151750000|2022-03-01 16:22:30|33889.5|33784.6|33889|33788.8|33893.2|33797.7|33886.1|33779|22
1646151760000|2022-03-01 16:22:40|33889.1|33787.9|33872.4|33789.5|33892|33798.6|33860|33768.7|27
1646151770000|2022-03-01 16:22:50|33871.6|33788.7|33871.7|33789.9|33874.4|33790.2|33869.9|33782.7|25
1646151780000|2022-03-01 16:23:00|33872.4|33789.2|33878.9|33795.1|33882.8|33798|33872.4|33785.6|26
1646151790000|2022-03-01 16:23:10|33877.4|33795.2|33880.2|33794|33883.6|33796.4|33877.3|33776.3|28
1646151800000|2022-03-01 16:23:20|33881.3|33793.2|33879.5|33794.9|33892.4|33797.5|33878.2|33773.7|28
1646151810000|2022-03-01 16:23:30|33879.8|33793.9|33882|33781.2|33886.6|33794.3|33878.8|33776.2|29
1646151820000|2022-03-01 16:23:40|33881.9|33781.1|33883.5|33783.4|33885|33799.6|33872.3|33774.8|27
1646151830000|2022-03-01 16:23:50|33880.5|33784.2|33879.9|33792|33883.9|33795.1|33875.8|33782.5|29
1646151840000|2022-03-01 16:24:00|33878.7|33793.2|33884.2|33799.9|33889.8|33805.3|33877.9|33784.7|27
1646151850000|2022-03-01 16:24:10|33881.2|33800.6|33878.7|33801.1|33881.9|33809|33874.8|33800.1|25
1646151860000|2022-03-01 16:24:20|33877.8|33799.6|33883.1|33799.6|33889.2|33805.7|33876|33793|23
1646151870000|2022-03-01 16:24:30|33884.4|33796.5|33883.9|33806.8|33889.3|33806.8|33879.1|33785|25
1646151880000|2022-03-01 16:24:40|33883.2|33807.1|33889.8|33794.3|33895.3|33807.1|33883.2|33788.5|25
1646151890000|2022-03-01 16:24:50|33890.6|33793|33887.7|33792.2|33891.4|33805.7|33882.1|33791|27
1646151900000|2022-03-01 16:25:00|33890.2|33804.9|33889.4|33804.4|33898.4|33811.5|33884.1|33784.2|27
1646151910000|2022-03-01 16:25:10|33888.1|33808.5|33892.3|33803.4|33902|33811.2|33884.5|33784|25
1646151920000|2022-03-01 16:25:20|33891|33806.1|33885.6|33798.5|33893.2|33810.6|33885.6|33786.7|25
1646151930000|2022-03-01 16:25:30|33885.1|33793.6|33889.3|33806.4|33889.6|33807.5|33884.6|33791.4|24
1646151940000|2022-03-01 16:25:40|33886.2|33805.1|33888.6|33806.6|33888.6|33808.5|33885.4|33799.3|26
1646151950000|2022-03-01 16:25:50|33889.1|33804.9|33889.2|33797.4|33891.6|33809.5|33885.4|33789|28
1646151960000|2022-03-01 16:26:00|33890.6|33797.7|33884.8|33801.3|33890.6|33809.1|33884.3|33797.7|27
1646151970000|2022-03-01 16:26:10|33895.6|33798.4|33904.2|33790.9|33908|33801.4|33888.1|33785.9|26
1646151980000|2022-03-01 16:26:20|33899.4|33795.8|33892.9|33808|33900.1|33812.9|33887.3|33795.2|26
1646151990000|2022-03-01 16:26:30|33893.6|33807.7|33891.7|33810|33897.2|33814.1|33890.2|33799.5|27
1646152000000|2022-03-01 16:26:40|33894.4|33805.6|33893.9|33809.1|33897.6|33811.1|33892.5|33805.6|21
1646152010000|2022-03-01 16:26:50|33894.6|33808.9|33896.4|33803.9|33899.1|33820.8|33891|33799|26
1646152020000|2022-03-01 16:27:00|33896.8|33803|33895.7|33811.2|33897.1|33818.1|33893.4|33803|21
1646152030000|2022-03-01 16:27:10|33897|33810.2|33905.8|33794.5|33908.1|33824|33895.1|33791.6|27
1646152040000|2022-03-01 16:27:20|33900.9|33807.7|33904.3|33808.5|33906.6|33821.7|33896.6|33801.6|29
1646152050000|2022-03-01 16:27:30|33897.7|33811|33918|33808.3|33918|33822.6|33897.7|33797.9|26
1646152060000|2022-03-01 16:27:40|33916.3|33812.2|33940.8|33820.8|33941.5|33827.6|33907.6|33805.4|26
1646152070000|2022-03-01 16:27:50|33940.7|33824.4|33926.2|33814.1|33943.5|33826.9|33926.2|33814.1|27
1646152080000|2022-03-01 16:28:00|33925.8|33805.8|33921|33809|33925.8|33817.8|33916.3|33799.7|25
1646152090000|2022-03-01 16:28:10|33919|33814.2|33910.9|33808.3|33923.8|33814.2|33910.9|33802.2|25
1646152100000|2022-03-01 16:28:20|33915.4|33799.2|33915.7|33811.8|33921|33821|33911.7|33797.8|24
1646152110000|2022-03-01 16:28:30|33915.8|33809.9|33918|33798|33918|33814.7|33910.9|33797.3|26
1646152120000|2022-03-01 16:28:40|33918.9|33799.5|33909.6|33819.3|33918.9|33821.8|33909.6|33799.5|23
1646152130000|2022-03-01 16:28:50|33909.4|33820.4|33908.5|33817.5|33912.1|33821.2|33906.5|33815.9|23
1646152140000|2022-03-01 16:29:00|33907.8|33820.3|33912|33822.5|33915.8|33823|33907.8|33802.3|25
1646152150000|2022-03-01 16:29:10|33910.9|33818.3|33912.8|33792.8|33916.6|33821.6|33906|33792.8|26
1646152160000|2022-03-01 16:29:20|33905.2|33785.2|33907|33787|33912|33810.7|33897.4|33785.2|26
1646152170000|2022-03-01 16:29:30|33906.8|33786.8|33905.1|33799.4|33907.3|33800.1|33897.2|33781.1|27
1646152180000|2022-03-01 16:29:40|33905.7|33797.3|33905.7|33794.6|33907.3|33800|33903.7|33790.8|25
1646152190000|2022-03-01 16:29:50|33906.2|33795.1|33900|33789.7|33906.2|33799.8|33895|33777.9|28
1646152200000|2022-03-01 16:30:00|33900.2|33787.5|33903.7|33783.7|33908.8|33798.2|33896.1|33776.1|28
1646152210000|2022-03-01 16:30:10|33901|33781|33909.2|33792.1|33911.8|33798.2|33901|33781|28
1646152220000|2022-03-01 16:30:20|33910|33793|33910.1|33790.2|33912.9|33793|33906.4|33787.5|23
1646152230000|2022-03-01 16:30:30|33909.6|33789.6|33911.3|33791.3|33918.7|33798.7|33901.2|33781.2|27
1646152240000|2022-03-01 16:30:40|33912.4|33792.4|33911.1|33791.1|33916.6|33796.6|33910.4|33790.4|22
1646152250000|2022-03-01 16:30:50|33919.1|33799.1|33917.6|33800.9|33919.2|33806.4|33913.8|33795|24
1646152260000|2022-03-01 16:31:00|33917.5|33799.4|33914.7|33800.8|33919.8|33801.4|33914.7|33798.2|24
1646152270000|2022-03-01 16:31:10|33914.9|33798.7|33922.4|33803.4|33922.4|33805.6|33914.9|33796.8|22
1646152280000|2022-03-01 16:31:20|33922.3|33803.5|33918.9|33798.9|33923.3|33804.7|33916.4|33796.4|22
1646152290000|2022-03-01 16:31:30|33919.6|33799.6|33914.2|33803.7|33919.8|33806.2|33914.2|33794.4|21
1646152300000|2022-03-01 16:31:40|33915.2|33802.5|33919.7|33799.7|33923|33803|33915.2|33799.7|22
1646152310000|2022-03-01 16:31:50|33918.7|33798.7|33924.8|33804.8|33929.3|33815.8|33909.5|33789.5|28
1646152320000|2022-03-01 16:32:00|33921.1|33801.1|33925.5|33805.5|33927|33807|33918.7|33798.7|26
1646152330000|2022-03-01 16:32:10|33924.9|33804.9|33928.1|33808.1|33928.8|33808.8|33923.8|33803.8|28
1646152340000|2022-03-01 16:32:20|33928.2|33808.2|33927.3|33807.3|33929.2|33809.2|33926.4|33806.4|22
1646152350000|2022-03-01 16:32:30|33925.5|33805.5|33930.8|33810.8|33930.8|33810.8|33925.5|33805.5|17
1646152360000|2022-03-01 16:32:40|33929.4|33809.4|33930.3|33810.3|33931.8|33811.8|33927.1|33807.1|23
1646152370000|2022-03-01 16:32:50|33928.9|33808.9|33922.1|33802.1|33928.9|33808.9|33915.5|33795.5|25
1646152380000|2022-03-01 16:33:00|33920.5|33800.5|33918.4|33798.4|33921.2|33801.2|33918.4|33798.4|23
1646152390000|2022-03-01 16:33:10|33918.2|33798.2|33916.9|33796.9|33919.2|33799.2|33911.9|33791.9|22
1646152400000|2022-03-01 16:33:20|33917.1|33797.1|33918.6|33798.6|33922.1|33802.1|33916.4|33796.4|22
1646152410000|2022-03-01 16:33:30|33921.8|33801.8|33925.8|33805.8|33925.8|33805.8|33920|33800|21
1646152420000|2022-03-01 16:33:40|33924.8|33804.8|33917.7|33797.7|33924.8|33826.1|33891.7|33783.9|22
1646152430000|2022-03-01 16:33:50|33919.5|33799.5|33908.1|33788.1|33919.5|33799.5|33907.3|33787.3|21
1646152440000|2022-03-01 16:34:00|33906.7|33786.7|33865.8|33789.8|33911.2|33793.1|33860.2|33756.8|26
1646152450000|2022-03-01 16:34:10|33868.1|33789|33865.2|33781.9|33886.5|33794.2|33855.8|33778.3|26
1646152460000|2022-03-01 16:34:20|33869.3|33782.6|33939.1|33823.4|33945.2|33825.2|33856.6|33779.4|29
1646152470000|2022-03-01 16:34:30|33938.8|33819.9|33937.5|33824.6|33938.8|33826.3|33932.9|33815.7|25
1646152480000|2022-03-01 16:34:40|33938.1|33822.8|33947.7|33849.6|33954.1|33853.3|33935.6|33819|26
1646152490000|2022-03-01 16:34:50|33948.5|33850.3|33949.5|33849.2|33952.9|33850.9|33947.5|33844.9|22
1646152500000|2022-03-01 16:35:00|33949.7|33848.6|33953.1|33843.7|33953.7|33850.2|33947.4|33838.1|22
1646152510000|2022-03-01 16:35:10|33953.5|33844.2|33956.1|33846.5|33956.1|33846.5|33950.7|33841.2|23
1646152520000|2022-03-01 16:35:20|33956.2|33846.9|33944.8|33834.9|33956.4|33846.9|33941.3|33831.8|25
1646152530000|2022-03-01 16:35:30|33943.8|33833|33943.4|33837.4|33944.8|33840|33937.4|33833|28
1646152540000|2022-03-01 16:35:40|33942.9|33836.9|33938.3|33843.6|33942.9|33843.6|33937.5|33834.2|22
1646152550000|2022-03-01 16:35:50|33937.8|33841|33942.7|33838.8|33943.4|33841.6|33937.6|33838.3|20
1646152560000|2022-03-01 16:36:00|33942.3|33838.5|33944|33829.6|33944.4|33839|33940.1|33829.6|22
1646152570000|2022-03-01 16:36:10|33945.6|33834.3|33894.5|33792.9|33949.6|33844.6|33877.7|33780.3|29
1646152580000|2022-03-01 16:36:20|33893.6|33784.8|33884.9|33804.5|33897.9|33804.5|33884.4|33783.8|29
1646152590000|2022-03-01 16:36:30|33887.9|33801.8|33941|33821|33945.7|33825.7|33880.1|33790.9|26
1646152600000|2022-03-01 16:36:40|33944.7|33824.7|33943.9|33823.9|33947.8|33827.8|33937.6|33817.6|24
1646152610000|2022-03-01 16:36:50|33944.9|33824.9|33922.9|33807.1|33945.4|33828|33916.9|33805.8|25
1646152620000|2022-03-01 16:37:00|33925.1|33811.3|33922.3|33810.6|33926.5|33822.4|33915.5|33797|29
1646152630000|2022-03-01 16:37:10|33915.4|33809.5|33914.2|33798.4|33921.7|33823.5|33894.3|33798.4|20
1646152640000|2022-03-01 16:37:20|33918.3|33798.3|33899.9|33812.9|33918.3|33817.5|33895.2|33798.3|19
1646152650000|2022-03-01 16:37:30|33903.4|33810.7|33911.7|33806.2|33912.1|33812.5|33898.8|33802.1|16
1646152660000|2022-03-01 16:37:40|33909.2|33803.7|33905.2|33824|33911.5|33825|33895.4|33791.5|27
1646152670000|2022-03-01 16:37:50|33907.1|33823.1|33906.5|33832.7|33909.4|33834|33897.4|33820.6|25
1646152680000|2022-03-01 16:38:00|33903.4|33838.3|33883.6|33830|33905.8|33838.3|33883|33827.7|24
1646152690000|2022-03-01 16:38:10|33884.8|33829.8|33889.1|33824.1|33893.1|33830.7|33883|33824.1|28
1646152700000|2022-03-01 16:38:20|33880.4|33827.6|33890.1|33829|33890.9|33830.2|33880|33824.9|27
1646152710000|2022-03-01 16:38:30|33887.7|33829.3|33884.4|33831.6|33895|33832.6|33883.8|33827.8|26
1646152720000|2022-03-01 16:38:40|33884.3|33831.7|33890.4|33831.9|33891.8|33835.2|33883.8|33831.2|27
1646152730000|2022-03-01 16:38:50|33884.6|33834.6|33892.9|33830.9|33894.1|33835.2|33884.6|33830.9|26
1646152740000|2022-03-01 16:39:00|33887.2|33833.5|33889.8|33834.1|33891.1|33834.8|33884.9|33832.1|22
1646152750000|2022-03-01 16:39:10|33890.2|33833.7|33871.6|33812|33891.5|33834.5|33860.5|33803.4|26
1646152760000|2022-03-01 16:39:20|33867.1|33810.9|33874.2|33824.2|33881.9|33824.5|33862.2|33810.9|27
1646152770000|2022-03-01 16:39:30|33875.1|33825.1|33884.2|33832.1|33884.2|33832.1|33872.1|33822.1|26
1646152780000|2022-03-01 16:39:40|33880.6|33830.6|33889.5|33839.5|33894.2|33840.5|33874.3|33816.5|24
1646152790000|2022-03-01 16:39:50|33893.8|33831.1|33890.5|33826.3|33900.1|33833.5|33881.9|33819.3|28
1646152800000|2022-03-01 16:40:00|33891.4|33821.1|33888.9|33824.9|33903.9|33833.6|33883.5|33821.1|29
1646152810000|2022-03-01 16:40:10|33888.2|33824.6|33892.8|33820.6|33912.6|33831.2|33885.9|33818.4|23
1646152820000|2022-03-01 16:40:20|33902.2|33813.2|33902|33829.7|33907.5|33829.7|33893.6|33808.8|28
1646152830000|2022-03-01 16:40:30|33901.1|33829.1|33903.6|33828.8|33905.5|33835.7|33897.6|33817.4|26
1646152840000|2022-03-01 16:40:40|33905.8|33825.9|33898.5|33813.7|33908.2|33830.1|33897.8|33813.7|24
1646152850000|2022-03-01 16:40:50|33901.9|33826.5|33903.4|33815.9|33911.1|33826.5|33900.7|33804.1|25
1646152860000|2022-03-01 16:41:00|33901.4|33825.3|33894.1|33819.8|33911.5|33834.6|33888.5|33807.3|27
1646152870000|2022-03-01 16:41:10|33893.6|33820|33903.2|33807.2|33913.3|33821.8|33889.7|33800.5|23
1646152880000|2022-03-01 16:41:20|33902.7|33807.3|33902.8|33822.5|33906|33824.3|33893.8|33804.4|27
1646152890000|2022-03-01 16:41:30|33905.2|33820.8|33904.4|33824.4|33913|33825.5|33902.4|33809.4|26
1646152900000|2022-03-01 16:41:40|33904.3|33823.7|33911|33825.8|33917.6|33828.1|33903.6|33809.7|26
1646152910000|2022-03-01 16:41:50|33912.3|33826.9|33910.7|33826.5|33918.1|33836.2|33909.1|33825.1|27
1646152920000|2022-03-01 16:42:00|33914.8|33828|33920.8|33827.9|33922.2|33841.7|33903.7|33820.4|26
1646152930000|2022-03-01 16:42:10|33918.7|33826.8|33917.5|33830.3|33918.7|33836.6|33907.3|33826.6|26
1646152940000|2022-03-01 16:42:20|33914|33829.4|33912.6|33828.6|33916.4|33833.2|33906.3|33821.9|26
1646152950000|2022-03-01 16:42:30|33911.4|33829.8|33907.3|33829.3|33922|33834.5|33904.8|33813.3|25
1646152960000|2022-03-01 16:42:40|33908.3|33832.3|33912.9|33831.9|33915.2|33835|33908.3|33829.6|25
1646152970000|2022-03-01 16:42:50|33912.2|33831.3|33911.4|33823.1|33915.5|33833|33908.3|33821.7|23
1646152980000|2022-03-01 16:43:00|33911.5|33824.7|33906.5|33828.4|33912.7|33829.7|33906.1|33823.6|21
1646152990000|2022-03-01 16:43:10|33909.9|33827.7|33904|33824.9|33911.9|33831.1|33903.1|33823.9|26
1646153000000|2022-03-01 16:43:20|33904.7|33814.2|33902.2|33811.2|33909.6|33822|33899.5|33804.7|28
1646153010000|2022-03-01 16:43:30|33898.9|33811|33907.5|33811.6|33912.8|33820.2|33898.9|33811|28
1646153020000|2022-03-01 16:43:40|33906.1|33812.6|33916.6|33825.2|33918.9|33825.2|33906.1|33812.5|29
1646153030000|2022-03-01 16:43:50|33916.3|33824.6|33916|33828.6|33920.8|33830.9|33904.3|33816.3|28
1646153040000|2022-03-01 16:44:00|33917.1|33829|33918.1|33837.3|33919.4|33839.9|33911.6|33827.2|28
1646153050000|2022-03-01 16:44:10|33915.2|33840.2|33918.5|33863|33934.5|33865.2|33914.8|33831.1|29
1646153060000|2022-03-01 16:44:20|33928.5|33859|33917.8|33866.3|33931.9|33866.5|33913|33853.9|27
1646153070000|2022-03-01 16:44:30|33924.9|33862.7|33972.1|33852.5|33977.8|33868.7|33914.8|33852.5|29
1646153080000|2022-03-01 16:44:40|33972.7|33853|33980.6|33860.6|33980.6|33864.6|33969.8|33850.9|27
1646153090000|2022-03-01 16:44:50|33980.3|33860.3|33977.3|33859.5|33980.3|33860.9|33972.6|33853.2|25
1646153100000|2022-03-01 16:45:00|33976.9|33859.2|33975.5|33855.5|33977.5|33859.7|33969.4|33850.3|28
1646153110000|2022-03-01 16:45:10|33975.8|33855.8|33973.8|33853.8|33977.7|33857.7|33970.9|33851|26
1646153120000|2022-03-01 16:45:20|33974.6|33854.6|33966.1|33855.1|33975.4|33856.5|33964.5|33848.6|26
1646153130000|2022-03-01 16:45:30|33969.8|33852.2|33938.4|33838.1|33971.5|33852.3|33934.6|33835.9|28
1646153140000|2022-03-01 16:45:40|33938|33835.6|33946.3|33849.1|33947.5|33849.8|33935|33831.8|28
1646153150000|2022-03-01 16:45:50|33949.6|33847.5|33942.8|33840.9|33950.3|33856.8|33938.5|33840.9|28
1646153160000|2022-03-01 16:46:00|33933.9|33852|33935.7|33840.7|33947.3|33852.3|33931.7|33829|27
1646153170000|2022-03-01 16:46:10|33933.3|33839.9|33944|33842.2|33947.1|33849|33930.4|33838|28
1646153180000|2022-03-01 16:46:20|33943.3|33841.7|33951.3|33868.4|33961.3|33884.6|33940.4|33841.7|24
1646153190000|2022-03-01 16:46:30|33953|33876.5|33936.9|33883.2|33953.9|33885.4|33936.9|33873.8|26
1646153200000|2022-03-01 16:46:40|33938.9|33883|33946.8|33868.1|33951.5|33887|33938.9|33857.3|29
1646153210000|2022-03-01 16:46:50|33951.6|33869|33953.7|33860.7|33958.6|33870.9|33944.3|33856.1|27
1646153220000|2022-03-01 16:47:00|33951.4|33860.1|33956|33875.1|33960|33876.4|33948.5|33859.9|29
1646153230000|2022-03-01 16:47:10|33955.2|33874.2|33958.1|33868.4|33961.3|33878.9|33943.7|33862.2|28
1646153240000|2022-03-01 16:47:20|33948.9|33871.5|33958.6|33870.7|33964.5|33878.7|33948.2|33864.1|27
1646153250000|2022-03-01 16:47:30|33960.8|33871.7|33952.8|33870.5|33964.5|33875|33949.9|33869.1|23
1646153260000|2022-03-01 16:47:40|33954.4|33870.6|33954.4|33889.3|33963.5|33890.1|33948.3|33863.7|28
1646153270000|2022-03-01 16:47:50|33958.8|33882|33962|33883.4|33973.6|33899.5|33951|33876|27
1646153280000|2022-03-01 16:48:00|33962.7|33887.2|33952.1|33886.5|33962.7|33898.8|33948.8|33876.2|28
1646153290000|2022-03-01 16:48:10|33951.3|33885.4|33952.5|33886.7|33960.7|33892.7|33944.7|33882.3|28
1646153300000|2022-03-01 16:48:20|33953.4|33888.3|33949.3|33889.6|33954.6|33893.3|33944.7|33881.6|29
1646153310000|2022-03-01 16:48:30|33953.5|33886.6|33945|33881.4|33955.6|33891.6|33936.8|33879.4|26
1646153320000|2022-03-01 16:48:40|33945.9|33885|33942.1|33882.7|33950.7|33886.6|33942|33880.7|25
1646153330000|2022-03-01 16:48:50|33943.5|33883.5|33938.4|33883.7|33946.2|33887.5|33937.6|33883.5|25
1646153340000|2022-03-01 16:49:00|33946.5|33879.2|33942.5|33886.1|33949.3|33886.1|33937|33879.2|24
1646153350000|2022-03-01 16:49:10|33942.1|33885.5|33944.3|33886.3|33947|33888.7|33935.4|33880.2|27
1646153360000|2022-03-01 16:49:20|33946.7|33886.2|33946.3|33883.5|33975|33889.3|33934.5|33872|29
1646153370000|2022-03-01 16:49:30|33941.9|33884.1|33955.3|33889.8|33955.3|33892.3|33936.7|33880.5|28
1646153380000|2022-03-01 16:49:40|33953.7|33890.8|33981.7|33872.9|33981.7|33895.2|33940.2|33872.3|29
1646153390000|2022-03-01 16:49:50|33974.9|33875.8|33969.8|33881|33980.9|33887.9|33962.8|33875.4|28
1646153400000|2022-03-01 16:50:00|33970.7|33888.6|33970.5|33878.9|33981.6|33890.7|33964.3|33863.9|25
1646153410000|2022-03-01 16:50:10|33971.4|33878.8|33968.8|33887.8|33977|33890.9|33964.6|33878.8|26
1646153420000|2022-03-01 16:50:20|33969.2|33889.6|33972.6|33885.1|33976.8|33894.7|33958.9|33880.5|25
1646153430000|2022-03-01 16:50:30|33970.9|33884.9|33971.6|33885.9|33975.1|33886.7|33961.4|33877.2|28
1646153440000|2022-03-01 16:50:40|33971.1|33883.9|33968.1|33889.6|33971.8|33891.4|33965.3|33882.5|24
1646153450000|2022-03-01 16:50:50|33966.3|33890.9|33967.8|33889.2|33969.4|33891.6|33963.5|33889.2|20
1646153460000|2022-03-01 16:51:00|33971|33881.3|33970.9|33884.7|33972|33885.1|33968.3|33880.7|24
1646153470000|2022-03-01 16:51:10|33971.6|33885.5|33969.6|33891.9|33971.6|33898.8|33965.3|33885.1|26
1646153480000|2022-03-01 16:51:20|33974.4|33891.8|33982.3|33893.9|33982.3|33901|33969.8|33886.4|21
1646153490000|2022-03-01 16:51:30|33975.8|33896.8|33987.1|33900.9|33987.1|33901.3|33974.7|33886.7|27
1646153500000|2022-03-01 16:51:40|33980.8|33897.5|33982.9|33901.3|33986.2|33904|33975.2|33891.4|26
1646153510000|2022-03-01 16:51:50|33982.2|33901|33984.9|33898.3|33991|33905.2|33974.2|33894.5|27
1646153520000|2022-03-01 16:52:00|33983.9|33897.6|33987.2|33895.6|33987.6|33899.6|33980.1|33893.9|23
1646153530000|2022-03-01 16:52:10|33986.9|33895.4|33996.6|33908.7|34004.9|33912.7|33984.4|33894.5|25
1646153540000|2022-03-01 16:52:20|33997.5|33907.1|34005.9|33907.5|34006.2|33916.7|33986|33899.2|25
1646153550000|2022-03-01 16:52:30|34000.5|33904.5|34016.6|33908.3|34016.6|33916.7|33987.9|33898.2|27
1646153560000|2022-03-01 16:52:40|34012.7|33904.7|34015.8|33911|34017.1|33915.2|34007.4|33901.5|26
1646153570000|2022-03-01 16:52:50|34014.7|33911.3|34003.1|33908.7|34014.7|33920.7|33987.8|33902.2|25
1646153580000|2022-03-01 16:53:00|34002.9|33903|33998.4|33902.3|34006.4|33911.3|33992.9|33902.3|26
1646153590000|2022-03-01 16:53:10|33996.4|33903.2|34006.7|33914.7|34018|33919.7|33996.4|33903.2|26
1646153600000|2022-03-01 16:53:20|34008.4|33914|34000.9|33915|34009.6|33918.2|33997.8|33907.9|28
1646153610000|2022-03-01 16:53:30|34002.6|33916.4|34003|33910.2|34003.5|33916.5|33995.9|33909|26
1646153620000|2022-03-01 16:53:40|34003.6|33910.5|34006.7|33909.6|34011.4|33910.6|34000.9|33907.5|25
1646153630000|2022-03-01 16:53:50|34005|33908.7|33999.2|33911.3|34008.5|33912.6|33997.7|33901.6|21
1646153640000|2022-03-01 16:54:00|34000.8|33911.5|34018.1|33914.4|34018.1|33921.8|34000.8|33905.7|25
1646153650000|2022-03-01 16:54:10|34011.9|33913.6|34000.8|33921.8|34018.8|33921.8|34000|33912.1|23
1646153660000|2022-03-01 16:54:20|34003.7|33919|34006.5|33912.7|34013.3|33921.2|33996.5|33909.4|28
1646153670000|2022-03-01 16:54:30|34011.4|33915.1|34008.8|33915.4|34012.1|33916.9|34004.3|33912.9|28
1646153680000|2022-03-01 16:54:40|34008.9|33915.7|34017.3|33916.8|34017.3|33924.4|34000|33912.3|24
1646153690000|2022-03-01 16:54:50|34015.8|33915.6|34013|33912.9|34017|33916.2|34011.3|33909|22
1646153700000|2022-03-01 16:55:00|34015.1|33913.1|34015.2|33914.6|34016.1|33925.5|34003.8|33913.1|23
1646153710000|2022-03-01 16:55:10|34015.7|33913.6|34004.8|33917.1|34017.3|33921.4|33998.7|33912|24
1646153720000|2022-03-01 16:55:20|34009.4|33917.8|34010|33921.9|34014.6|33924.5|34000.5|33912.5|25
1646153730000|2022-03-01 16:55:30|34008.5|33919.2|34006.5|33921.9|34014.7|33926.8|34006.2|33914.9|27
1646153740000|2022-03-01 16:55:40|34006.2|33922.9|34013.2|33921.3|34013.4|33922.9|34005.3|33920.6|24
1646153750000|2022-03-01 16:55:50|34012.7|33921.2|34010.1|33914.5|34012.7|33927.1|33998.2|33907.2|24
1646153760000|2022-03-01 16:56:00|34010.7|33912|34003.8|33933.2|34018.2|33933.2|33994.1|33910.7|29
1646153770000|2022-03-01 16:56:10|34012.3|33924.4|34017.1|33931.7|34021.9|33935.8|34008.9|33922.9|26
1646153780000|2022-03-01 16:56:20|34016.2|33932.1|34007.5|33923.2|34022.6|33932.5|34005.9|33908.6|22
1646153790000|2022-03-01 16:56:30|34004.9|33922.7|34007.5|33917.5|34012.9|33924.8|34003.2|33913.7|24
1646153800000|2022-03-01 16:56:40|34006.1|33916.5|34008.1|33925.1|34013.7|33929.2|34002.9|33916.5|26
1646153810000|2022-03-01 16:56:50|34009.2|33924.1|34022.9|33925.6|34026.7|33930|34007.5|33916.7|26
1646153820000|2022-03-01 16:57:00|34025.9|33926.5|34021.6|33925.8|34025.9|33927.7|34016.8|33924.3|25
1646153830000|2022-03-01 16:57:10|34019.9|33925.6|34017|33932.8|34022.1|33933.8|34014.2|33925.5|27
1646153840000|2022-03-01 16:57:20|34017.1|33932.9|34017.4|33922.6|34026.1|33932.9|34016|33917.8|28
1646153850000|2022-03-01 16:57:30|34019.7|33923|34016.4|33923.5|34019.7|33924.7|34011.2|33920.8|22
1646153860000|2022-03-01 16:57:40|34015.8|33922.7|34012.4|33929|34018.4|33929|34012.1|33921.8|23
1646153870000|2022-03-01 16:57:50|34012.5|33929.1|34016|33922.9|34016.1|33929.1|34007.9|33917.6|26
1646153880000|2022-03-01 16:58:00|34015.7|33916.4|34000.5|33922.6|34020.1|33929|33998.8|33914.2|27
1646153890000|2022-03-01 16:58:10|34003.4|33915.1|34002|33918.7|34006.5|33925.3|33994.1|33900.6|28
1646153900000|2022-03-01 16:58:20|34003.3|33916.6|34009.2|33919.1|34009.2|33927.4|33996.5|33915.9|25
1646153910000|2022-03-01 16:58:30|34008.1|33921.5|34004.4|33924.3|34008.1|33928|33996.8|33916.8|26
1646153920000|2022-03-01 16:58:40|34004.9|33925|34040.9|33938.7|34040.9|33942.9|33997.9|33923.5|26
1646153930000|2022-03-01 16:58:50|34034.8|33940.1|34030.3|33938.1|34040.2|33952.4|34018.6|33934.3|29
1646153940000|2022-03-01 16:59:00|34030.4|33938.2|34085.1|33965.1|34085.1|33965.1|34029.9|33938.2|28
1646153950000|2022-03-01 16:59:10|34083.8|33963.8|34070.9|33950.9|34084.4|33964.4|34068|33948|28
1646153960000|2022-03-01 16:59:20|34071.3|33951.3|34067.8|33947.8|34073.2|33953.2|34065.8|33945.8|21
1646153970000|2022-03-01 16:59:30|34064.6|33944.6|34064.6|33944.6|34068.5|33948.5|34064.3|33944.3|23
1646153980000|2022-03-01 16:59:40|34066.9|33946.9|34055.6|33935.6|34066.9|33946.9|34053.7|33933.7|27
1646153990000|2022-03-01 16:59:50|34052.6|33932.6|34062.2|33942.2|34065.9|33945.9|34049.3|33929.3|25
1646154000000|2022-03-01 17:00:00|34061.1|33941.1|34055.8|33941.1|34062.9|33947.4|34044.6|33935.3|26
1646154010000|2022-03-01 17:00:10|34055.2|33942.4|34064.6|33960.9|34064.6|33964.9|34043.9|33934.7|25
1646154020000|2022-03-01 17:00:20|34065.6|33962.1|34062.5|33966.1|34069.5|33972.5|34057.9|33949.5|29
1646154030000|2022-03-01 17:00:30|34072|33959|34079.2|33971.8|34093.5|33993.9|34050.9|33954.8|27
1646154040000|2022-03-01 17:00:40|34076.8|33966.7|34071.2|33965.1|34091.3|33977.7|34065.6|33957.5|29
1646154050000|2022-03-01 17:00:50|34084.4|33964.8|34086.7|33966.7|34086.7|33976.4|34063.1|33947.3|28
1646154060000|2022-03-01 17:01:00|34073|33971.7|34088.2|33970.6|34088.8|33979.7|34067|33957.2|27
1646154070000|2022-03-01 17:01:10|34086.2|33967.7|34084.2|33974|34087.1|33979.6|34077.1|33967.7|25
1646154080000|2022-03-01 17:01:20|34082.7|33972.9|34079.3|33977.3|34083.4|33983.1|34076.8|33972.9|23
1646154090000|2022-03-01 17:01:30|34088.6|33968.6|34074.3|33977.1|34091|33981.3|34074.3|33968.4|25
1646154100000|2022-03-01 17:01:40|34076.8|33974.1|34079.6|33971.1|34081.6|33978.7|34073.6|33969.4|25
1646154110000|2022-03-01 17:01:50|34078.6|33972.2|34071.3|33976.2|34078.6|33979.9|34070.4|33970.5|22
1646154120000|2022-03-01 17:02:00|34071.7|33976.9|34075.7|33971.2|34087.1|33978.1|34069.4|33966.8|25
1646154130000|2022-03-01 17:02:10|34075.8|33969.1|34066|33980|34079.1|33988.2|34063.7|33969.1|25
1646154140000|2022-03-01 17:02:20|34064.1|33982.3|34070.7|33973.1|34070.8|33984.2|34061.4|33972.9|26
1646154150000|2022-03-01 17:02:30|34070|33974.1|34079|33985.1|34079|33987.1|34067.4|33974.1|26
1646154160000|2022-03-01 17:02:40|34078|33976.6|34069.1|33993.6|34078|33993.6|34069.1|33976.6|28
1646154170000|2022-03-01 17:02:50|34073.7|33991.8|34069.3|33983.8|34080|33997.8|34060.9|33969.5|28
1646154180000|2022-03-01 17:03:00|34059.3|33986.7|34059|33984.2|34067.3|33990.9|34058.1|33983|29
1646154190000|2022-03-01 17:03:10|34065|33983.2|34061.9|33987.2|34077.5|33990.1|34061.2|33975.3|29
1646154200000|2022-03-01 17:03:20|34064.8|33989.1|34073.8|33987.8|34075.6|33992.5|34060.5|33980.9|27
1646154210000|2022-03-01 17:03:30|34075.1|33987|34070.1|33990.7|34081.5|33993.4|34065.3|33985.9|29
1646154220000|2022-03-01 17:03:40|34066.1|33989.2|34069.2|33978.8|34074.1|33992|34063.5|33977.7|25
1646154230000|2022-03-01 17:03:50|34067.6|33980.4|34065.5|33982.9|34081.8|33987.9|34063|33975.8|26
1646154240000|2022-03-01 17:04:00|34066|33984|34068.7|33979.9|34069.2|33988.5|34064.8|33979.3|25
1646154250000|2022-03-01 17:04:10|34067.5|33980.6|34065.8|33975|34067.5|33986.8|34054.7|33975|28
1646154260000|2022-03-01 17:04:20|34064.9|33968.3|34073.9|33974.5|34081|33976.9|34064.9|33964.6|26
1646154270000|2022-03-01 17:04:30|34074.2|33972.1|34072|33973.2|34076.2|33975|34071.4|33971.5|22
1646154280000|2022-03-01 17:04:40|34076.8|33968.1|34071.3|33968.1|34077.8|33978.4|34064.5|33967.8|24
1646154290000|2022-03-01 17:04:50|34070.9|33967.6|34071.2|33966.9|34073|33970.4|34064.4|33963.5|25
1646154300000|2022-03-01 17:05:00|34071|33967.2|34070.4|33965.9|34071|33967.3|34065.8|33963.5|23
1646154310000|2022-03-01 17:05:10|34066.1|33967.5|34075.1|33973|34079.2|33975.6|34064.9|33965.5|25
1646154320000|2022-03-01 17:05:20|34075.9|33974|34072.5|33969.4|34076.3|33975.4|34067.6|33967.8|26
1646154330000|2022-03-01 17:05:30|34073.8|33969.1|34080.5|33968.4|34080.5|33978.2|34065.9|33966.8|19
1646154340000|2022-03-01 17:05:40|34080.1|33968.7|34077.1|33967.6|34080.6|33971.2|34073.2|33967.4|22
1646154350000|2022-03-01 17:05:50|34078.3|33966.9|34089.6|33969.6|34089.6|33983.9|34074.1|33966.9|25
1646154360000|2022-03-01 17:06:00|34087.9|33969.2|34081.3|33974.1|34088.8|33977.1|34081.3|33967.5|24
1646154370000|2022-03-01 17:06:10|34083.5|33976.3|34078.7|33968.3|34084.2|33983.9|34067.7|33968.3|23
1646154380000|2022-03-01 17:06:20|34079.2|33969|34077|33972.2|34081.4|33976.1|34068.9|33968.2|27
1646154390000|2022-03-01 17:06:30|34076.6|33971.8|34073.3|33968|34077.5|33972.1|34073.3|33967.7|24
1646154400000|2022-03-01 17:06:40|34066.3|33975.7|34070.9|33966.7|34076.3|33975.7|34062.1|33962.1|23
1646154410000|2022-03-01 17:06:50|34075.1|33969.8|34076.3|33973.3|34078.5|33978.4|34071.8|33963.2|25
1646154420000|2022-03-01 17:07:00|34079.8|33962.4|34078|33972.6|34080.8|33972.9|34074.8|33962.4|21
1646154430000|2022-03-01 17:07:10|34077.1|33972|34076.9|33973.7|34079.8|33976.4|34074.2|33971|23
1646154440000|2022-03-01 17:07:20|34078.9|33975.8|34082.9|33972.5|34084.4|33983.8|34069.4|33971.6|15
1646154450000|2022-03-01 17:07:30|34082.8|33973.9|34082.5|33974.4|34084.4|33977.5|34079.4|33972.4|22
1646154460000|2022-03-01 17:07:40|34069.3|33985.1|34061|33987.9|34085.3|33988.8|34061|33968.1|28
1646154470000|2022-03-01 17:07:50|34070.4|33977.4|34067.2|33991.3|34080|33991.7|34063.3|33960.2|27
1646154480000|2022-03-01 17:08:00|34067.8|33992.1|34090.3|33993.6|34095.5|33997.2|34067.8|33979.4|28
1646154490000|2022-03-01 17:08:10|34088.8|33993.4|34094.6|33997|34100.9|34002.8|34077.9|33984.9|28
1646154500000|2022-03-01 17:08:20|34097|33995.6|34104.9|33993.4|34108.5|34002.2|34091.7|33989|27
1646154510000|2022-03-01 17:08:30|34102.3|33997.4|34102.6|33984|34111.9|34003.9|34092.2|33980.6|29
1646154520000|2022-03-01 17:08:40|34098.9|33987.1|34092.6|33995.7|34098.9|33998.4|34087.6|33986.3|29
1646154530000|2022-03-01 17:08:50|34094.2|33996.3|34095.3|33985.1|34103.7|33997.6|34081.6|33983.7|26
1646154540000|2022-03-01 17:09:00|34097|33984.4|34091.3|33993.6|34097|33997.8|34084.3|33984.4|26
1646154550000|2022-03-01 17:09:10|34092|33994|34095.8|33999|34101.7|33999.2|34086.1|33985.9|24
1646154560000|2022-03-01 17:09:20|34094.3|33995.6|34096.2|34000.9|34104.4|34004.3|34093.1|33990.3|28
1646154570000|2022-03-01 17:09:30|34096.5|34000|34102.6|34004.5|34114.7|34010.8|34094.5|33997.8|26
1646154580000|2022-03-01 17:09:40|34102.9|34005.3|34105.4|34001|34105.4|34014.4|34068.6|33989.4|28
1646154590000|2022-03-01 17:09:50|34105.3|34006|34059.6|33997|34105.3|34006|34056.5|33985.4|29
1646154600000|2022-03-01 17:10:00|34054.3|33999.2|34046|33989.1|34063.3|34002.4|34043.7|33988.7|26
1646154610000|2022-03-01 17:10:10|34048.5|33989.3|34045.2|33989.7|34058.1|33990.3|34041.1|33986.8|26
1646154620000|2022-03-01 17:10:20|34045.5|33990.2|34042.1|33988.6|34053.8|33993.2|34040.8|33984|27
1646154630000|2022-03-01 17:10:30|34039.4|33987.8|34033.4|33980.3|34056.9|33987.8|34028.6|33975.7|29
1646154640000|2022-03-01 17:10:40|34035.8|33979.3|34031.3|33981.3|34035.8|33981.3|34028.7|33977.5|24
1646154650000|2022-03-01 17:10:50|34032.6|33981|34045.1|33981.6|34053.3|33983.6|34028.6|33975.5|25
1646154660000|2022-03-01 17:11:00|34044.3|33981.3|34039.2|33979.6|34045.9|33984.3|34030.9|33977.9|24
1646154670000|2022-03-01 17:11:10|34039.3|33979.9|34041.3|33987|34050.1|33987.6|34035.6|33979.9|29
1646154680000|2022-03-01 17:11:20|34036.7|33986.7|34049.5|33988.4|34053.6|33991.2|34036.7|33980.7|28
1646154690000|2022-03-01 17:11:30|34045.5|33987.9|34053.8|33987.1|34054|33989.9|34042.2|33986.6|25
1646154700000|2022-03-01 17:11:40|34055.5|33985.4|34047.7|33979|34060.4|33985.4|34041.5|33979|26
1646154710000|2022-03-01 17:11:50|34048.3|33979.1|34042.8|33981.4|34049.4|33984.3|34034.3|33978.4|25
1646154720000|2022-03-01 17:12:00|34043.9|33980.2|34038.2|33976.3|34046|33982.9|34035.8|33976|27
1646154730000|2022-03-01 17:12:10|34032.2|33977.5|34044.1|33973.3|34049.9|33979.1|34032|33972.8|26
1646154740000|2022-03-01 17:12:20|34043|33972.5|34043.5|33976.8|34043.5|33978.7|34028.4|33972.5|27
1646154750000|2022-03-01 17:12:30|34040.9|33977.8|34040|33974.4|34041.6|33977.9|34030.4|33973.1|23
1646154760000|2022-03-01 17:12:40|34040.1|33974.5|34032.2|33980.7|34042.2|33980.7|34029.9|33974|26
1646154770000|2022-03-01 17:12:50|34031.6|33980.4|34030|33977.8|34037|33980.4|34029.9|33976.5|23
1646154780000|2022-03-01 17:13:00|34030.1|33978.2|34045.3|33974|34050.7|33978.2|34030.1|33973.2|24
1646154790000|2022-03-01 17:13:10|34032|33973.7|34037.8|33968.4|34048.3|33974.6|34024.6|33968.4|29
1646154800000|2022-03-01 17:13:20|34037.3|33968.9|34029.5|33972.1|34038|33972.4|34028|33968.9|24
1646154810000|2022-03-01 17:13:30|34029.8|33972.4|34024|33972.4|34030.4|33972.4|34021.8|33968.7|22
1646154820000|2022-03-01 17:13:40|34024.5|33973|34036.8|33967.9|34037.8|33973.6|34024.4|33967.9|25
1646154830000|2022-03-01 17:13:50|34038.6|33968.4|34021.5|33971|34048.4|33971.8|34021.5|33964.6|28
1646154840000|2022-03-01 17:14:00|34025.6|33969.9|34022.6|33971.1|34034.4|33971.1|34021.3|33965|26
1646154850000|2022-03-01 17:14:10|34036|33965.9|34032.3|33966.9|34036|33971.4|34024.3|33965.5|27
1646154860000|2022-03-01 17:14:20|34030.3|33967.3|34020|33958.6|34030.3|33971.6|34012.7|33958.2|26
1646154870000|2022-03-01 17:14:30|34020.3|33958.2|34020.9|33960.9|34027.9|33961.5|34012.1|33957.9|28
1646154880000|2022-03-01 17:14:40|34024.4|33959|34023.1|33955.1|34026.1|33960.6|34007.5|33953.3|26
1646154890000|2022-03-01 17:14:50|34024.5|33954.5|34023.6|33952.9|34027.9|33955.9|34022.9|33952.7|27
1646154900000|2022-03-01 17:15:00|34023.7|33953.1|34026.1|33955.3|34034.8|33960.1|34007.1|33953.1|28
1646154910000|2022-03-01 17:15:10|34026.5|33955.2|34024.8|33955.8|34026.5|33960|34016.1|33955.2|28
1646154920000|2022-03-01 17:15:20|34024.7|33955.6|34017.8|33957.4|34024.7|33958.8|34015.7|33955.6|23
1646154930000|2022-03-01 17:15:30|34018|33957.5|34041.5|33958.7|34041.5|33960.2|34009.9|33953.9|24
1646154940000|2022-03-01 17:15:40|34024.7|33962.5|34014.6|33960.6|34031.3|33962.8|34014.2|33957.3|27
1646154950000|2022-03-01 17:15:50|34007.3|33957.3|34019.4|33961.6|34021.2|33963|34007.3|33957.3|23
1646154960000|2022-03-01 17:16:00|34019.2|33958.8|34029|33961.4|34031|33963.2|34019.2|33958.8|26
1646154970000|2022-03-01 17:16:10|34023.9|33962.5|34022.2|33961.2|34023.9|33965.8|34013.3|33959.4|28
1646154980000|2022-03-01 17:16:20|34023.9|33960.1|34021.8|33960.8|34027.6|33961.4|34021.8|33959.2|18
1646154990000|2022-03-01 17:16:30|34027.9|33960.4|34015.6|33962.5|34028.1|33962.6|34015.6|33957.1|23
1646155000000|2022-03-01 17:16:40|34018.1|33961.8|34021.2|33961.6|34021.2|33963.1|34013.1|33960.9|24
1646155010000|2022-03-01 17:16:50|34021.5|33961.4|34033.8|33966.1|34039.8|33966.5|34017.2|33961.4|25
1646155020000|2022-03-01 17:17:00|34035.6|33966.2|34028.3|33967.7|34038|33970.2|34020.2|33964.4|29
1646155030000|2022-03-01 17:17:10|34027.4|33967.6|34033.8|33965.4|34036.7|33968.3|34025.9|33965|25
1646155040000|2022-03-01 17:17:20|34035.2|33965.6|34034.4|33967|34036.1|33967|34032.1|33965.3|21
1646155050000|2022-03-01 17:17:30|34034|33966.9|34020.1|33967.9|34034|33968.8|34018.7|33964.3|23
1646155060000|2022-03-01 17:17:40|34016.4|33966.4|34020.9|33967.5|34040|33967.5|34015.4|33959.8|25
1646155070000|2022-03-01 17:17:50|34021.1|33967.8|34018.9|33963.6|34023.5|33967.8|34014.1|33963|24
1646155080000|2022-03-01 17:18:00|34015.2|33963.5|34010.5|33960.5|34040|33966|34010.5|33952|23
1646155090000|2022-03-01 17:18:10|34010.7|33960.7|34008.4|33952.9|34041|33960.7|34003.4|33947|27
1646155100000|2022-03-01 17:18:20|34003.3|33953.3|34000.2|33949.3|34013.9|33954.4|34000.1|33948.4|23
1646155110000|2022-03-01 17:18:30|34004.1|33949.2|34006.3|33949.1|34017.2|33949.2|34002.6|33948.1|25
1646155120000|2022-03-01 17:18:40|34000.4|33950.4|34001.9|33951.9|34010.3|33951.9|34000.2|33948.3|18
1646155130000|2022-03-01 17:18:50|34001.8|33951.8|34015.4|33948.8|34017.2|33951.8|34001.8|33948.8|20
1646155140000|2022-03-01 17:19:00|34004.2|33953.2|34006.4|33951.8|34020.8|33953.2|34004.2|33948.4|27
1646155150000|2022-03-01 17:19:10|34008.9|33951.2|34002.6|33949.7|34010.9|33951.9|34002.5|33947.6|24
1646155160000|2022-03-01 17:19:20|34007.1|33950.1|34004.4|33954.4|34010.2|33954.4|34002.8|33950|24
1646155170000|2022-03-01 17:19:30|34005.1|33952.5|34009.4|33950.6|34017.4|33953.7|34003.7|33949.8|28
1646155180000|2022-03-01 17:19:40|34008.5|33950.2|34005.6|33950.9|34013|33952.2|34004.5|33947.4|24
1646155190000|2022-03-01 17:19:50|34007.5|33950.3|34015|33957.3|34019.7|33958.6|34001.9|33950.3|26
1646155200000|2022-03-01 17:20:00|34017|33956.2|34010.5|33954.8|34017.3|33956.9|34006.8|33953.8|28
1646155210000|2022-03-01 17:20:10|34010.6|33955.1|34015.9|33955.6|34015.9|33957.6|34008.5|33954.6|23
1646155220000|2022-03-01 17:20:20|34016.2|33955.7|34017.7|33962.7|34021.9|33963.2|34008.9|33955.7|26
1646155230000|2022-03-01 17:20:30|34018.5|33962.6|34018.2|33957.7|34025.7|33962.6|34011|33957.6|25
1646155240000|2022-03-01 17:20:40|34018.6|33958.4|34014.4|33960.1|34019|33962|34011.3|33958.3|26
1646155250000|2022-03-01 17:20:50|34010.6|33960.6|34016.1|33957.7|34016.1|33961.6|34010.1|33955.9|21
1646155260000|2022-03-01 17:21:00|34009|33959|34013.4|33960.9|34026.5|33961.8|34009|33958|26
1646155270000|2022-03-01 17:21:10|34011|33961|34016.9|33964.8|34020.4|33965.6|34011|33960.8|23
1646155280000|2022-03-01 17:21:20|34016|33964.9|34019.2|33965.1|34019.2|33967.1|34015|33964.2|24
1646155290000|2022-03-01 17:21:30|34013.9|33965|34016.2|33954.7|34022.9|33965|34008.7|33952.9|27
1646155300000|2022-03-01 17:21:40|34015.1|33954.8|34013.4|33955.8|34016.7|33957.1|34007.9|33954.1|21
1646155310000|2022-03-01 17:21:50|34007.8|33956.2|34008.7|33956.2|34021.5|33957.4|34005.2|33955.2|23
1646155320000|2022-03-01 17:22:00|34005.5|33954.1|34008.4|33958.4|34020.7|33958.6|34004.5|33953|27
1646155330000|2022-03-01 17:22:10|34011.9|33955.9|34007.9|33955.5|34031.7|33955.9|34002.8|33949.5|26
1646155340000|2022-03-01 17:22:20|34010.8|33954.1|34005.8|33955.6|34010.8|33955.8|34003.6|33952.6|21
1646155350000|2022-03-01 17:22:30|34005.1|33954.9|34003.2|33953.2|34006.2|33955.1|34001.8|33951.8|22
1646155360000|2022-03-01 17:22:40|34003.4|33953.4|33989.1|33939.1|34034|33953.9|33985.9|33932.3|26
1646155370000|2022-03-01 17:22:50|33988.9|33938.9|33981.3|33931.3|34007.7|33938.9|33976.9|33925.8|28
1646155380000|2022-03-01 17:23:00|33977.3|33927.3|33983.2|33933.2|34001.9|33936.4|33977.1|33927.1|28
1646155390000|2022-03-01 17:23:10|33983.8|33933.8|33979.9|33929.9|33986.3|33936.3|33979.9|33929.9|25
1646155400000|2022-03-01 17:23:20|33981.3|33931.3|33978.1|33928.1|33987.3|33941.8|33961.8|33927.6|25
1646155410000|2022-03-01 17:23:30|33977.9|33927.9|33979.9|33929.9|33992.4|33932.8|33977.8|33927.4|25
1646155420000|2022-03-01 17:23:40|33980|33930|33973.8|33923.8|33985.8|33930.9|33971.9|33921.9|26
1646155430000|2022-03-01 17:23:50|33975.4|33923.9|33974.3|33924.3|33976.2|33924.5|33971.7|33921.7|25
1646155440000|2022-03-01 17:24:00|33974.6|33924.6|33972.4|33922.4|33976.1|33924.6|33971.5|33921.1|26
1646155450000|2022-03-01 17:24:10|33972.1|33922.1|33972.1|33922.1|33973.4|33923.4|33970.2|33920.2|24
1646155460000|2022-03-01 17:24:20|33969.7|33919.7|33974.5|33919|33985|33924.7|33969.7|33916.9|26
1646155470000|2022-03-01 17:24:30|33972.9|33920.2|33969.3|33919.3|33972.9|33921.4|33968.6|33918.6|23
1646155480000|2022-03-01 17:24:40|33974.5|33922.5|33982.3|33921.2|33983.6|33923.1|33968.2|33918.2|27
1646155490000|2022-03-01 17:24:50|33975.6|33925.6|33979.9|33914.6|33988.3|33925.9|33969.7|33904.5|26
1646155500000|2022-03-01 17:25:00|33973.4|33920|33946|33891.3|33976.8|33920|33942.2|33884.9|26
1646155510000|2022-03-01 17:25:10|33949.4|33887.6|33948.6|33878.3|33960.7|33898.4|33940.1|33868.3|26
1646155520000|2022-03-01 17:25:20|33943.2|33880|33946.1|33896.1|33957.5|33896.1|33935.6|33877.4|29
1646155530000|2022-03-01 17:25:30|33959.4|33895.4|33963.8|33895.6|33968.1|33900|33948.4|33895.4|22
1646155540000|2022-03-01 17:25:40|33963.4|33897.2|33950.6|33895.5|33965.2|33899.1|33945.9|33894.2|28
1646155550000|2022-03-01 17:25:50|33949.7|33895.4|33951.2|33897.4|33959.5|33898.4|33945.4|33894.2|22
1646155560000|2022-03-01 17:26:00|33958.2|33896|33949|33898.7|33958.2|33899.3|33947.8|33896|27
1646155570000|2022-03-01 17:26:10|33947.5|33897.5|33946.8|33896.8|33951|33899.4|33944.5|33894.5|23
1646155580000|2022-03-01 17:26:20|33947.5|33897.5|33950.3|33900.3|33952.5|33900.4|33946.5|33896.5|24
1646155590000|2022-03-01 17:26:30|33950.4|33900.4|33948.7|33898.7|33950.8|33900.8|33948.3|33898.3|17
1646155600000|2022-03-01 17:26:40|33949.7|33899.7|33950|33900|33955.6|33904|33948.2|33898.2|22
1646155610000|2022-03-01 17:26:50|33950.1|33900.1|33949.8|33899.8|33951.3|33901.3|33949.3|33899.3|24
1646155620000|2022-03-01 17:27:00|33949.6|33899.6|33951.2|33901.2|33951.7|33901.2|33949.3|33899|21
1646155630000|2022-03-01 17:27:10|33949.9|33899.9|33949.7|33899.7|33951.7|33901.7|33949.1|33898.5|22
1646155640000|2022-03-01 17:27:20|33949.1|33899.1|33947.2|33897.2|33953.9|33900.9|33946.3|33896.3|20
1646155650000|2022-03-01 17:27:30|33947|33897|33947.7|33897.7|33950.4|33900.4|33947|33897|23
1646155660000|2022-03-01 17:27:40|33947.8|33897.8|33952.1|33902.1|33954.3|33904|33947.8|33897.8|26
1646155670000|2022-03-01 17:27:50|33951.7|33901.7|33951.4|33901.4|33952.3|33902.3|33951|33901|18
1646155680000|2022-03-01 17:28:00|33951.1|33901.1|33952.3|33902.3|33952.5|33902.5|33949.9|33899.9|17
1646155690000|2022-03-01 17:28:10|33952.7|33902.7|33960.5|33910.5|33961.7|33910.5|33952.7|33902.7|17
1646155700000|2022-03-01 17:28:20|33958.7|33908.7|33956.8|33906.8|33959|33909|33956.1|33906.1|25
1646155710000|2022-03-01 17:28:30|33956.4|33906.4|33956.8|33906.8|33960.3|33914.1|33934.1|33903.8|27
1646155720000|2022-03-01 17:28:40|33956.5|33906.5|33956.4|33904.6|33960.6|33916.5|33936.5|33898.3|23
1646155730000|2022-03-01 17:28:50|33960|33903.7|33962.3|33912.3|33962.3|33912.3|33949.9|33899.9|26
1646155740000|2022-03-01 17:29:00|33970.1|33920.1|33950.9|33898|33970.1|33920.1|33950.9|33898|28
1646155750000|2022-03-01 17:29:10|33952.3|33898.1|33951.1|33898.4|33955.8|33898.6|33948.3|33890.4|22
1646155760000|2022-03-01 17:29:20|33952.8|33898|33963.6|33908.6|33967.6|33914.8|33951.7|33897.2|26
1646155770000|2022-03-01 17:29:30|33963.8|33911.1|33964.3|33912.6|33978|33915.3|33958.9|33899.6|29
1646155780000|2022-03-01 17:29:40|33965.5|33915.5|33965.2|33915.2|33967.9|33915.5|33958.9|33908.9|28
1646155790000|2022-03-01 17:29:50|33962.2|33912.2|33976.5|33910.3|33976.5|33920.6|33959.2|33906.4|25
1646155800000|2022-03-01 17:30:00|33975|33915.8|33974.8|33923.5|33982.3|33924.9|33971.3|33915.7|29
1646155810000|2022-03-01 17:30:10|33976.6|33926.6|33980.4|33930.4|33991.1|33930.4|33970.2|33916.2|26
1646155820000|2022-03-01 17:30:20|33975.7|33925.7|33993.1|33915.2|33993.4|33930.7|33975.7|33915.2|28
1646155830000|2022-03-01 17:30:30|33992.7|33916.4|33993.9|33926.6|33998.3|33928.8|33985.9|33915.6|24
1646155840000|2022-03-01 17:30:40|33993.8|33923.7|33993.8|33914.1|34006.7|33940.3|33985.9|33902|28
1646155850000|2022-03-01 17:30:50|33996.3|33910.1|33986.8|33918.4|33996.3|33925.9|33985.6|33910.1|21
1646155860000|2022-03-01 17:31:00|33986.9|33919.9|33973.9|33914.1|33994.8|33925.7|33973.9|33910.3|22
1646155870000|2022-03-01 17:31:10|33994|33891|33976.6|33909|33994|33919.5|33959|33891|26
1646155880000|2022-03-01 17:31:20|33972.5|33909.7|33969.2|33919.2|33981.9|33919.2|33965.7|33903.6|27
1646155890000|2022-03-01 17:31:30|33986.4|33920|33973.7|33916|33987.6|33922.1|33971.2|33906.9|29
1646155900000|2022-03-01 17:31:40|33975.4|33912.9|33972.2|33922.2|33980|33922.2|33972.2|33912.9|23
1646155910000|2022-03-01 17:31:50|33990.7|33918|33969.4|33915.2|33990.7|33922.7|33968.2|33912.3|26
1646155920000|2022-03-01 17:32:00|33969|33916.6|33966.8|33916.8|33977.7|33920.3|33964.3|33913|22
1646155930000|2022-03-01 17:32:10|33966.7|33916.7|33990.6|33932.9|34009.7|33949.2|33965.1|33915.1|26
1646155940000|2022-03-01 17:32:20|33998.2|33933.3|33994.9|33926.2|34001.6|33933.6|33989.4|33923.9|25
1646155950000|2022-03-01 17:32:30|33993.8|33932.1|33992.3|33935.1|33994.5|33938.4|33991.7|33929.3|14
1646155960000|2022-03-01 17:32:40|33995.2|33932.9|33990.8|33932.3|33995.2|33933.5|33990.8|33928.4|16
1646155970000|2022-03-01 17:32:50|33990.9|33938.1|34013|33913.1|34014.8|33941.6|33985.8|33911.9|21
1646155980000|2022-03-01 17:33:00|34007.8|33931|34004.2|33926.6|34011.2|33931|33996.9|33918.5|26
1646155990000|2022-03-01 17:33:10|33998.5|33922.2|33973.6|33911.3|33998.5|33928.6|33973.6|33907.6|26
1646156000000|2022-03-01 17:33:20|33974.4|33915.9|33964.1|33904.8|33975.7|33915.9|33964.1|33898.4|28
1646156010000|2022-03-01 17:33:30|33963.8|33901.7|33974.3|33905.2|33974.4|33909.2|33962.8|33901.6|27
1646156020000|2022-03-01 17:33:40|33974.6|33907.9|33963.9|33903.2|33975.7|33907.9|33963.1|33902.6|24
1646156030000|2022-03-01 17:33:50|33963.7|33902.9|33961.7|33897.8|33989.2|33907.2|33961.7|33895.3|26
1646156040000|2022-03-01 17:34:00|33963.5|33897.5|33970.3|33905.4|33975.5|33906.6|33960.8|33896|25
1646156050000|2022-03-01 17:34:10|33967.4|33906.4|33958.4|33892.9|33969.5|33906.4|33955.4|33892.9|23
1646156060000|2022-03-01 17:34:20|33959.8|33891.7|33955.3|33896.9|33959.8|33898.9|33953.3|33887.5|26
1646156070000|2022-03-01 17:34:30|33953.9|33896.6|33960.5|33893.3|33963.9|33899.8|33952.6|33891.9|24
1646156080000|2022-03-01 17:34:40|33960.1|33889.9|33956.4|33893.8|33965.9|33893.8|33946.9|33881.5|25
1646156090000|2022-03-01 17:34:50|33955.9|33894.8|33952.7|33893.6|33965|33898.5|33948.8|33889.5|27
1646156100000|2022-03-01 17:35:00|33959.2|33892.7|33967.9|33898.8|33974.6|33906.1|33957.4|33891.2|25
1646156110000|2022-03-01 17:35:10|33963.2|33899.3|33964.6|33897.8|33968.6|33902.1|33963.1|33893.4|26
1646156120000|2022-03-01 17:35:20|33964.4|33898.1|33962|33894.9|33970.5|33898.1|33961.9|33887.6|21
1646156130000|2022-03-01 17:35:30|33965.6|33890.9|33968.4|33888.5|33968.4|33903.8|33959.4|33888.5|25
1646156140000|2022-03-01 17:35:40|33966.4|33889.2|33950.4|33886.5|33970|33896.7|33950.4|33873.9|28
1646156150000|2022-03-01 17:35:50|33948|33894.6|33956.5|33880.5|33969.7|33894.6|33948|33874.3|26
1646156160000|2022-03-01 17:36:00|33956.4|33881.2|33955.5|33890.2|33962|33895.9|33951.2|33881|25
1646156170000|2022-03-01 17:36:10|33954.5|33891|33953.9|33881.2|33956.9|33892.7|33951.4|33878.8|28
1646156180000|2022-03-01 17:36:20|33950.5|33887.3|33950.7|33888.2|33951.3|33893.4|33948|33885.5|20
1646156190000|2022-03-01 17:36:30|33950.1|33886.8|33960.3|33884.5|33961.8|33893.5|33950.1|33883.6|23
1646156200000|2022-03-01 17:36:40|33959.3|33885.7|33955.6|33897.1|33964.2|33900.1|33951.8|33883.9|22
1646156210000|2022-03-01 17:36:50|33957.2|33890.9|33969.6|33895.3|33978.6|33901.3|33955.7|33880.3|28
1646156220000|2022-03-01 17:37:00|33976.7|33887.3|33975.9|33904|33976.7|33906.8|33967.7|33887.3|23
1646156230000|2022-03-01 17:37:10|33975.3|33905.5|33982.5|33897.9|33983.5|33906.2|33973.9|33897.2|25
1646156240000|2022-03-01 17:37:20|33981.2|33899.5|33979.9|33895.3|33987|33907.1|33974.2|33891.7|26
1646156250000|2022-03-01 17:37:30|33974.3|33894.2|33969.8|33900.4|33978.6|33905.1|33969.8|33893.6|24
1646156260000|2022-03-01 17:37:40|33970.3|33898.5|33975.9|33883.4|33979.8|33898.9|33968.7|33882|20
1646156270000|2022-03-01 17:37:50|33973.6|33888.6|33970.2|33896.3|33974.9|33900.7|33966|33888.6|21
1646156280000|2022-03-01 17:38:00|33970.9|33897|33976.6|33902.5|33978.8|33902.5|33970.5|33888.9|22
1646156290000|2022-03-01 17:38:10|33971|33901.6|33977.6|33894.6|33985.8|33903.9|33971|33885.7|26
1646156300000|2022-03-01 17:38:20|33982.6|33893.2|33989.8|33900.2|33993.9|33907.7|33976.7|33893.2|25
1646156310000|2022-03-01 17:38:30|33983.3|33910.7|33990.9|33910.7|33996.3|33916.2|33983.3|33900.3|28
1646156320000|2022-03-01 17:38:40|33992.6|33909.3|33991.6|33908.5|33994.3|33914.1|33989.3|33907.7|25
1646156330000|2022-03-01 17:38:50|33992.1|33906.7|33997.2|33917.3|33998.5|33917.3|33984.8|33906.5|26
1646156340000|2022-03-01 17:39:00|33997.3|33902.8|33993.7|33902|33999.6|33914.9|33987.4|33897.3|27
1646156350000|2022-03-01 17:39:10|33993.4|33901.7|33991.7|33909.3|33997|33909.3|33991.7|33901.1|22
1646156360000|2022-03-01 17:39:20|33999.5|33902.9|33991.6|33899.6|33999.5|33909.8|33986.1|33896.4|28
1646156370000|2022-03-01 17:39:30|33994.4|33900.3|33993.8|33912.9|34000.6|33913.9|33989.9|33900.3|27
1646156380000|2022-03-01 17:39:40|33995.9|33910.9|33993.8|33910.5|34000.6|33915.7|33991.8|33904.1|26
1646156390000|2022-03-01 17:39:50|33993.5|33900.8|33997.2|33902.6|34000.2|33903.2|33991|33900.6|23
1646156400000|2022-03-01 17:40:00|33998|33903.3|34003.7|33892.1|34003.7|33904|33993.6|33890.7|25
1646156410000|2022-03-01 17:40:10|33993.9|33906.3|33994.9|33899.3|33996.1|33908.4|33991.7|33898.1|25
1646156420000|2022-03-01 17:40:20|33996|33900|33989.3|33890.7|33996|33903.4|33983.3|33888.3|28
1646156430000|2022-03-01 17:40:30|33988.5|33887.9|33986.6|33895.1|33990.5|33895.6|33982.4|33881.1|25
1646156440000|2022-03-01 17:40:40|33987.4|33893.7|33986.3|33891.2|33988.6|33893.8|33985.6|33890.2|20
1646156450000|2022-03-01 17:40:50|33987.5|33891.4|33982.9|33877.6|33987.5|33897.9|33979.2|33871.4|25
1646156460000|2022-03-01 17:41:00|33981.2|33875.4|33983.9|33863.9|33992.3|33883.3|33975.7|33863.9|28
1646156470000|2022-03-01 17:41:10|33986.3|33866.3|33979.6|33876.7|33989.1|33886.2|33978.1|33866.3|25
1646156480000|2022-03-01 17:41:20|33979.9|33877|33987.3|33888.4|33989.6|33889.8|33979.2|33876.5|21
1646156490000|2022-03-01 17:41:30|33979.3|33888.5|33978.9|33889.5|33982.1|33894.4|33978.3|33888.5|22
1646156500000|2022-03-01 17:41:40|33977.8|33890.5|33966.8|33883.1|33979.8|33890.9|33966.8|33876|24
1646156510000|2022-03-01 17:41:50|33966.1|33880.1|33976.5|33880|33979.5|33885|33964.1|33873.8|27
1646156520000|2022-03-01 17:42:00|33971.6|33887.3|33980.7|33883.4|33987.3|33888.6|33971.6|33879.3|27
1646156530000|2022-03-01 17:42:10|33978.1|33882.5|33973.4|33884.8|33979.7|33885.9|33971.6|33882.2|26
1646156540000|2022-03-01 17:42:20|33972.2|33885.9|33982.7|33887.4|33982.7|33897.6|33970.9|33884.2|21
1646156550000|2022-03-01 17:42:30|33981|33888.6|33976.7|33894.2|33981|33896.6|33975.3|33888.5|24
1646156560000|2022-03-01 17:42:40|33977.8|33893.1|33974.8|33892.9|33979.8|33895.8|33971.8|33892.2|19
1646156570000|2022-03-01 17:42:50|33974.5|33893|33975.6|33890.2|33976.6|33898.4|33972.9|33890.2|22
1646156580000|2022-03-01 17:43:00|33978.5|33883.7|33976.5|33890|33979.3|33895.4|33974.4|33883.7|25
1646156590000|2022-03-01 17:43:10|33978|33890.4|33974.9|33897.5|33978|33897.5|33971.9|33889.7|23
1646156600000|2022-03-01 17:43:20|33975|33895.8|33973.7|33893.6|33976|33898|33971.3|33891.9|16
1646156610000|2022-03-01 17:43:30|33974.3|33893.4|33974.7|33896.9|33978.2|33898.3|33967.2|33893.3|22
1646156620000|2022-03-01 17:43:40|33972.9|33894.6|33973.2|33892.2|33977.4|33896.3|33968.5|33886.7|21
1646156630000|2022-03-01 17:43:50|33972.7|33891.5|33974.1|33884.8|33975.2|33901.3|33965.8|33884.8|25
1646156640000|2022-03-01 17:44:00|33971.4|33888.1|33973.7|33891.3|33974.9|33893.3|33971.4|33886|25
1646156650000|2022-03-01 17:44:10|33974.5|33890.9|33966.4|33892|33974.5|33897.8|33964.6|33888|24
1646156660000|2022-03-01 17:44:20|33966.8|33892.4|33970.2|33896.7|33979.9|33907.3|33966.6|33889.3|27
1646156670000|2022-03-01 17:44:30|33969.3|33896.4|33969.2|33893.3|33970.5|33899.5|33965.6|33893|27
1646156680000|2022-03-01 17:44:40|33968.9|33893|33966.4|33899.8|33970.5|33900.9|33966.4|33893|25
1646156690000|2022-03-01 17:44:50|33965.8|33899.4|33973.6|33890.8|33974.9|33899.5|33965.8|33888.6|22
1646156700000|2022-03-01 17:45:00|33983.5|33890|33976|33892.3|33983.5|33893.6|33970|33888.7|23
1646156710000|2022-03-01 17:45:10|33973|33891.4|33972.9|33899.3|33979.6|33903.4|33970.1|33891.3|25
1646156720000|2022-03-01 17:45:20|33972.7|33899.8|33968.8|33898.6|33978.7|33906.7|33968|33891.3|27
1646156730000|2022-03-01 17:45:30|33969.2|33897|33962.4|33897.4|33971.9|33904.7|33961.8|33895.2|25
1646156740000|2022-03-01 17:45:40|33964.4|33895.1|33964.8|33893.7|33966.9|33896.7|33962.6|33892.8|23
1646156750000|2022-03-01 17:45:50|33964.7|33894|33964.9|33901.1|33970.4|33901.1|33964.4|33888.3|18
1646156760000|2022-03-01 17:46:00|33964.6|33901.2|33975.2|33896|33985.7|33903.6|33964.6|33889.2|28
1646156770000|2022-03-01 17:46:10|33976.8|33893.8|33978.1|33898.8|33981.4|33907|33967.3|33893.8|27
1646156780000|2022-03-01 17:46:20|33977.3|33905.8|33971|33912.1|33978.5|33912.1|33970.2|33899.1|28
1646156790000|2022-03-01 17:46:30|33971.6|33910.9|33977.8|33909.4|33982.4|33917.6|33971.3|33902.9|26
1646156800000|2022-03-01 17:46:40|33977.5|33910.3|33973.5|33904.2|33983.8|33912.3|33971.7|33894.9|22
1646156810000|2022-03-01 17:46:50|33974.1|33904|33972.7|33906.9|33974.1|33912.8|33970|33902|22
1646156820000|2022-03-01 17:47:00|33980.5|33895.8|33974.8|33908.7|33980.5|33911.3|33972.7|33895.8|25
1646156830000|2022-03-01 17:47:10|33974.7|33908.5|33967.7|33905.7|33975.5|33909|33965|33904.8|22
1646156840000|2022-03-01 17:47:20|33967.6|33905.8|33973.6|33904.2|33974.4|33908.4|33965.8|33901.9|20
1646156850000|2022-03-01 17:47:30|33973.8|33903.9|33975|33900.8|33979.6|33912.7|33967.1|33900.8|25
1646156860000|2022-03-01 17:47:40|33975.7|33900|33981.7|33900|33981.7|33914.8|33971|33898.7|28
1646156870000|2022-03-01 17:47:50|33982|33900.7|33955.9|33902|33982|33911.1|33955.9|33900.4|25
1646156880000|2022-03-01 17:48:00|33956.1|33901.7|33954.7|33901.9|33965.4|33905|33953.9|33899.7|24
1646156890000|2022-03-01 17:48:10|33955.5|33901.2|33976|33897.3|33978.7|33909.2|33953.4|33892.4|22
1646156900000|2022-03-01 17:48:20|33973.5|33898.9|33973|33911.8|33978.7|33911.8|33971.9|33898.3|24
1646156910000|2022-03-01 17:48:30|33976.1|33910.6|33975.1|33906.1|33983.1|33911.8|33971.3|33896.6|23
1646156920000|2022-03-01 17:48:40|33975.6|33904|33971.1|33904.5|33984.6|33909.8|33968.2|33897.3|23
1646156930000|2022-03-01 17:48:50|33968|33904.9|33970.7|33885.8|33977.8|33908.1|33963.2|33885.4|27
1646156940000|2022-03-01 17:49:00|33966|33898.1|33965.7|33897.7|33971.7|33904.7|33962.2|33893.4|27
1646156950000|2022-03-01 17:49:10|33966.7|33895.3|33982.8|33884.1|33985.4|33896|33965.2|33876|25
1646156960000|2022-03-01 17:49:20|33982.2|33883.6|33981.1|33880|33983.6|33889.4|33977.1|33876.6|21
1646156970000|2022-03-01 17:49:30|33982|33880.5|33969.4|33879.6|33982.6|33887.8|33968.6|33860.9|24
1646156980000|2022-03-01 17:49:40|33974.2|33873.4|33976.4|33873.7|33977.3|33880.6|33970.5|33871.1|25
1646156990000|2022-03-01 17:49:50|33971.5|33881|33975.9|33873.4|33978.3|33881.1|33971.5|33871.7|23
1646157000000|2022-03-01 17:50:00|33978.2|33873.3|33978.7|33870.6|33981|33881|33969.5|33863.4|19
1646157010000|2022-03-01 17:50:10|33977.7|33867.3|33969.2|33874.9|33979.6|33880.6|33961.1|33854.8|26
1646157020000|2022-03-01 17:50:20|33968.4|33871.7|33971.1|33867.5|33973.4|33875.4|33963.9|33866.4|21
1646157030000|2022-03-01 17:50:30|33973.4|33869.8|33971.4|33867.4|33974.8|33871.8|33970.6|33867.4|20
1646157040000|2022-03-01 17:50:40|33970.4|33867.6|33977|33857|33977|33877.2|33964.3|33857|24
1646157050000|2022-03-01 17:50:50|33970.2|33867.5|33968.6|33885.7|33980.2|33886.4|33961.8|33862.6|26
1646157060000|2022-03-01 17:51:00|33972.9|33877.8|33974.7|33871.5|33977.1|33879.8|33969.3|33871.5|22
1646157070000|2022-03-01 17:51:10|33973.9|33871.8|33971.8|33875.3|33975.9|33877.4|33969.2|33871.4|21
1646157080000|2022-03-01 17:51:20|33970.9|33874.2|33972.1|33872.2|33975|33882.1|33969.1|33872.2|20
1646157090000|2022-03-01 17:51:30|33972.4|33872.5|33974.6|33874.4|33976|33878.5|33972.4|33872.5|19
1646157100000|2022-03-01 17:51:40|33972.9|33873|33974.4|33876.7|33976.2|33880.6|33966|33864.7|22
1646157110000|2022-03-01 17:51:50|33973.1|33872|33977.9|33871.2|33982.9|33885.8|33967.7|33866.8|26
1646157120000|2022-03-01 17:52:00|33976.7|33871.8|33974.8|33877.1|33982.3|33886.2|33969.8|33867.4|24
1646157130000|2022-03-01 17:52:10|33972.9|33879.5|33971.8|33870.9|33977.2|33881.1|33969.5|33870.9|21
1646157140000|2022-03-01 17:52:20|33970.9|33870.8|33965.8|33880.1|33971.1|33884.6|33965|33868.9|21
1646157150000|2022-03-01 17:52:30|33964.3|33883.3|33966.2|33880.3|33970|33884|33964.3|33874.4|19
1646157160000|2022-03-01 17:52:40|33965.9|33880.1|33977.9|33872.6|33977.9|33880.3|33965.9|33857.4|16
1646157170000|2022-03-01 17:52:50|33977.8|33872.5|33967.6|33878.9|33979|33883.4|33964.4|33866.5|16
1646157180000|2022-03-01 17:53:00|33969.5|33876.2|33979.1|33869.3|33979.2|33896.6|33961.2|33868.5|14
1646157190000|2022-03-01 17:53:10|33972.1|33886.2|33983.4|33890.4|33986.3|33900.5|33971|33878.8|29
1646157200000|2022-03-01 17:53:20|33981.3|33888.8|33987.1|33885.8|33987.4|33894.2|33980.2|33882.8|24
1646157210000|2022-03-01 17:53:30|33986.8|33885.4|33987.4|33886.3|33987.6|33886.6|33982.6|33881.9|21
1646157220000|2022-03-01 17:53:40|33982.7|33893|33993.8|33889.6|33993.8|33907.7|33976.5|33884.5|19
1646157230000|2022-03-01 17:53:50|33986.6|33898.1|33987.8|33887.7|33993.3|33899.1|33985.3|33886|22
1646157240000|2022-03-01 17:54:00|33991|33891.1|33987.4|33887.8|33997.1|33901.3|33987.4|33883.6|22
1646157250000|2022-03-01 17:54:10|33990.9|33886.1|33994.2|33906.1|34001.1|33906.1|33987.3|33876.1|24
1646157260000|2022-03-01 17:54:20|33996.3|33899.8|33999.5|33902.4|34001.5|33907.9|33991.2|33881.5|21
1646157270000|2022-03-01 17:54:30|33995.7|33906.6|33997.6|33901.1|34000|33906.6|33992.9|33897.4|21
1646157280000|2022-03-01 17:54:40|33999.2|33897.4|33998.2|33897.4|34003|33914.9|33993.7|33897.2|26
1646157290000|2022-03-01 17:54:50|33993.6|33902.3|33997|33908.1|34003.6|33910.5|33993.6|33897.7|23
1646157300000|2022-03-01 17:55:00|33999.1|33905.2|33997.2|33902|34002.5|33907.8|33997.2|33896.6|19
1646157310000|2022-03-01 17:55:10|33996.9|33903.5|33996.5|33888.4|34007.7|33909.8|33992.2|33886.3|25
1646157320000|2022-03-01 17:55:20|34001|33884.6|33996.5|33902.6|34009.9|33906.9|33993.7|33884.6|23
1646157330000|2022-03-01 17:55:30|33996|33902.3|33992.7|33896.7|34002.1|33907.6|33987.2|33880.6|23
1646157340000|2022-03-01 17:55:40|33992.5|33893.7|33995.3|33898.2|33999.6|33900.7|33992.5|33893.4|22
1646157350000|2022-03-01 17:55:50|33995.6|33898.5|34007.4|33899.7|34007.4|33913.6|33990.3|33894.9|27
1646157360000|2022-03-01 17:56:00|34010.5|33899.3|34003.4|33909.7|34010.5|33914.3|33997.8|33899.3|21
1646157370000|2022-03-01 17:56:10|34005.9|33908.3|34004.8|33910.4|34007.5|33916.5|33993|33901.2|27
1646157380000|2022-03-01 17:56:20|34007.4|33906.8|34011.1|33912.5|34011.5|33921.9|33999.5|33905.2|26
1646157390000|2022-03-01 17:56:30|34007.6|33916.2|34004.5|33915.5|34017.3|33920.3|34000.2|33893.3|26
1646157400000|2022-03-01 17:56:40|34007.1|33910.6|34012.8|33914.7|34015.5|33918.8|34006|33906.1|26
1646157410000|2022-03-01 17:56:50|34015.6|33907.6|34009|33916.1|34017.9|33924.4|34008.4|33907.6|22
1646157420000|2022-03-01 17:57:00|34008.8|33915.7|34010.4|33910.7|34010.9|33919.1|34007.3|33910.3|24
1646157430000|2022-03-01 17:57:10|34009.7|33910.9|34013.3|33896.5|34014.3|33920.5|34008.1|33894.3|21
1646157440000|2022-03-01 17:57:20|34011.3|33898.5|34016.8|33909.5|34018.8|33911.7|34008.9|33895.5|22
1646157450000|2022-03-01 17:57:30|34016.6|33908.9|34018.2|33904.8|34022.2|33932.9|34008.9|33902.1|28
1646157460000|2022-03-01 17:57:40|34015.8|33906.3|34020.6|33918.9|34020.6|33928.1|34009.4|33906.3|20
1646157470000|2022-03-01 17:57:50|34025.7|33918.4|34015.4|33909.5|34025.8|33925.3|34011.4|33909.5|23
1646157480000|2022-03-01 17:58:00|34011.1|33915.5|34014.7|33910.3|34015.8|33920|34008.4|33910.3|23
1646157490000|2022-03-01 17:58:10|34014.6|33910.7|34012.1|33920.6|34017.3|33924.6|34011.9|33910.7|24
1646157500000|2022-03-01 17:58:20|34011.9|33920.3|34016.9|33917.7|34017.5|33921.9|34011.6|33915.4|21
1646157510000|2022-03-01 17:58:30|34014.5|33915.6|34011.5|33925.9|34017.3|33925.9|34010.6|33915|20
1646157520000|2022-03-01 17:58:40|34013.7|33923.5|34018|33919|34018|33923.5|34010.9|33914.4|18
1646157530000|2022-03-01 17:58:50|34017.7|33918.7|34015.9|33917.4|34019.2|33922.4|34014.1|33916.4|17
1646157540000|2022-03-01 17:59:00|34019.2|33915.4|34019.3|33919|34021.1|33923|34007.7|33896.6|23
1646157550000|2022-03-01 17:59:10|34019.1|33912.1|34016.4|33911.6|34019.8|33932|33998.9|33899.4|26
1646157560000|2022-03-01 17:59:20|34016.1|33911.1|34009.4|33911|34017.2|33924.3|34005|33902.5|21
1646157570000|2022-03-01 17:59:30|34010.5|33910.6|34009.4|33916.1|34012.7|33924.8|34007.4|33910.6|21
1646157580000|2022-03-01 17:59:40|34009.2|33916.2|34016.7|33914.3|34020.1|33924.7|34008.9|33913.2|19
1646157590000|2022-03-01 17:59:50|34020|33913.2|34019.8|33929.3|34021.3|33929.3|34014.9|33908.2|23
1646157600000|2022-03-01 18:00:00|34020.5|33925.6|34014.4|33937.4|34030.1|33937.4|34011.5|33911.3|29
1646157610000|2022-03-01 18:00:10|34018.2|33929.7|34023.8|33921.5|34027.9|33929.7|34018.2|33918.7|26
1646157620000|2022-03-01 18:00:20|34023.1|33920.8|34027.2|33918.7|34029.3|33924.4|34023.1|33916.2|22
1646157630000|2022-03-01 18:00:30|34027|33918.6|34027.4|33924.8|34030.1|33931.9|34015.1|33918.6|20
1646157640000|2022-03-01 18:00:40|34031.9|33915.6|34028.8|33927.5|34032.5|33933.6|34023.4|33914.3|27
1646157650000|2022-03-01 18:00:50|34027.5|33925|34023.5|33932.9|34028.5|33933.3|34022.4|33923.3|24
1646157660000|2022-03-01 18:01:00|34022.4|33931.9|34016.7|33929.7|34030.6|33936.8|34010.8|33919.9|20
1646157670000|2022-03-01 18:01:10|34018.1|33926.4|34025|33912.7|34027.8|33940.1|34011.8|33911.2|25
1646157680000|2022-03-01 18:01:20|34025.8|33917|34019.9|33918.9|34027|33929|34014.7|33915.5|23
1646157690000|2022-03-01 18:01:30|34016.9|33926.4|34016.6|33923.2|34020.4|33927.2|34015.9|33921|23
1646157700000|2022-03-01 18:01:40|34016.5|33923.5|34029.9|33916.2|34029.9|33932|34016.5|33916.2|19
1646157710000|2022-03-01 18:01:50|34027.5|33926.1|34019.9|33926.1|34029.7|33934.2|34018.2|33912.7|23
1646157720000|2022-03-01 18:02:00|34019.5|33925.8|34025.4|33930.9|34025.4|33932.8|34016.9|33925.5|25
1646157730000|2022-03-01 18:02:10|34022|33933|34033.1|33929.8|34036.6|33941.6|34022|33918|26
1646157740000|2022-03-01 18:02:20|34034.2|33929|34037.9|33931.5|34037.9|33937.2|34030.6|33926.8|23
1646157750000|2022-03-01 18:02:30|34037.6|33931.2|34025.1|33927.9|34037.6|33940.2|34021.8|33917.4|25
1646157760000|2022-03-01 18:02:40|34027.2|33924.2|34026.8|33928|34027.8|33934.5|34019.8|33924.2|27
1646157770000|2022-03-01 18:02:50|34026.2|33927.7|34024.4|33924.3|34027|33928.2|34021.4|33924.3|24
1646157780000|2022-03-01 18:03:00|34024.6|33924.7|34021.8|33908.9|34025.7|33931.7|34011.3|33908.9|24
1646157790000|2022-03-01 18:03:10|34019.3|33913.8|34016|33909.9|34024.6|33926|34011.7|33906.7|22
1646157800000|2022-03-01 18:03:20|34016.7|33912.5|34021.1|33912.1|34021.1|33916.8|34015|33909.4|21
1646157810000|2022-03-01 18:03:30|34019.7|33909.9|34011.8|33919.3|34020.8|33924.3|34011.8|33909.3|21
1646157820000|2022-03-01 18:03:40|34013.2|33917.3|34021.9|33904.1|34021.9|33924.8|34009|33904.1|21
1646157830000|2022-03-01 18:03:50|34014.7|33910.7|34014.8|33911.1|34023.3|33930.8|34003.2|33904.5|22
1646157840000|2022-03-01 18:04:00|34014.7|33912.7|34020.7|33913.5|34023.6|33918.5|34014.7|33909.1|17
1646157850000|2022-03-01 18:04:10|34022.2|33913.6|34017.9|33914.5|34022.2|33933|33998.4|33901.2|20
1646157860000|2022-03-01 18:04:20|34012.9|33919.2|34014.8|33925|34021.5|33926|34012.9|33915.2|25
1646157870000|2022-03-01 18:04:30|34015.3|33924.6|34018.1|33913.4|34020|33925.4|34006.9|33908.2|21
1646157880000|2022-03-01 18:04:40|34017.6|33910.1|34017|33909.9|34022.9|33913.6|34011.9|33902.9|24
1646157890000|2022-03-01 18:04:50|34015.8|33910.6|34012.7|33922.7|34019.8|33928|34012.3|33907|20
1646157900000|2022-03-01 18:05:00|34013.8|33917.5|34013.5|33920.3|34021.2|33923|34003|33896.3|26
1646157910000|2022-03-01 18:05:10|34014.5|33916.9|34010.8|33912.8|34014.7|33921.2|34007.2|33911.3|20
1646157920000|2022-03-01 18:05:20|34010.7|33913.6|34008.7|33913.5|34012.4|33914.5|34008|33910.8|16
1646157930000|2022-03-01 18:05:30|34006.7|33913.6|34009|33916.1|34014.7|33921.7|34003.4|33906.6|18
1646157940000|2022-03-01 18:05:40|34008.7|33915.7|34013.3|33905.3|34015.3|33915.8|34007.6|33904.1|15
1646157950000|2022-03-01 18:05:50|34008|33904.2|34009.1|33906.8|34021.1|33928|34001.9|33900.3|20
1646157960000|2022-03-01 18:06:00|34009.3|33908.2|34017.8|33914.8|34020|33915.9|34009.3|33907.2|19
1646157970000|2022-03-01 18:06:10|34019|33913.7|34013.4|33917.9|34019|33925.3|34009|33911.6|17
1646157980000|2022-03-01 18:06:20|34016.5|33922.3|34016.8|33923.6|34022.9|33936.2|34008.9|33918.4|22
1646157990000|2022-03-01 18:06:30|34017.7|33921.6|34018.3|33922.6|34023.8|33933.5|34010.3|33913.8|24
1646158000000|2022-03-01 18:06:40|34009.7|33925.7|34022.3|33919.5|34022.3|33932.2|34007.3|33913.6|23
1646158010000|2022-03-01 18:06:50|34018.5|33921.6|34015.4|33923.5|34023.4|33932.6|34009.5|33915.4|19
1646158020000|2022-03-01 18:07:00|34021.6|33923.9|34014.9|33924.8|34021.6|33932.7|34010.8|33923.7|24
1646158030000|2022-03-01 18:07:10|34016.3|33922.9|34018.7|33927.2|34019.6|33930.1|34014.6|33922.9|23
1646158040000|2022-03-01 18:07:20|34018.9|33927.3|34016.4|33931.2|34019.7|33932.7|34011.1|33917.2|24
1646158050000|2022-03-01 18:07:30|34016.6|33931.4|34009.8|33929.6|34018.2|33931.5|34009.8|33925.3|23
1646158060000|2022-03-01 18:07:40|34012.3|33926.1|34019.1|33928.8|34020|33936.5|34011.7|33922|21
1646158070000|2022-03-01 18:07:50|34019.3|33929.1|34017.6|33943.1|34023.7|33945.4|34009.5|33928.2|24
1646158080000|2022-03-01 18:08:00|34021.8|33936.4|34017.4|33939.3|34030.3|33941.8|34016.8|33928.9|21
1646158090000|2022-03-01 18:08:10|34017.9|33939.2|34022.2|33937.3|34027.4|33942.1|34017.9|33932.9|21
1646158100000|2022-03-01 18:08:20|34023.6|33936.4|34019|33940.9|34024.6|33941.7|34018.4|33936.4|19
1646158110000|2022-03-01 18:08:30|34019.2|33941.1|34023.9|33939.6|34024.1|33942.6|34018.1|33937.7|23
1646158120000|2022-03-01 18:08:40|34024.1|33939.9|34030.7|33936.7|34034.8|33940|34024.1|33932.1|22
1646158130000|2022-03-01 18:08:50|34032.4|33933.3|34026.6|33938.8|34038.1|33940.5|34013.5|33928.6|20
1646158140000|2022-03-01 18:09:00|34026|33933.3|34044.2|33942.9|34046.3|33964|34012|33929.9|27
1646158150000|2022-03-01 18:09:10|34043.6|33944.3|34039.8|33947.9|34046.1|33955.3|34036.6|33943.5|26
1646158160000|2022-03-01 18:09:20|34041.3|33946.2|34042|33953.1|34042.9|33954.5|34034.1|33946.2|27
1646158170000|2022-03-01 18:09:30|34041.2|33952.2|34041.6|33941.8|34046.7|33953.6|34032.2|33938.5|26
1646158180000|2022-03-01 18:09:40|34040.1|33944.8|34041.4|33943.3|34051.7|33949.3|34028.4|33928.7|25
1646158190000|2022-03-01 18:09:50|34048.9|33940.1|34048.5|33948.3|34048.9|33957.1|34035.2|33931|23
1646158200000|2022-03-01 18:10:00|34049.9|33947.9|34042.7|33949.9|34052.9|33959.6|34040.1|33945|23
1646158210000|2022-03-01 18:10:10|34044.1|33954.6|34042.4|33961.2|34056.4|33961.2|34036.6|33936.9|23
1646158220000|2022-03-01 18:10:20|34045.8|33957.6|34050.7|33949.7|34053.5|33958.8|34043.1|33949.6|25
1646158230000|2022-03-01 18:10:30|34049.5|33955.1|34047.7|33956.5|34051.2|33960.1|34041.9|33949.7|19
1646158240000|2022-03-01 18:10:40|34046.4|33955.8|34058.3|33969.7|34059.9|33976.2|34042.2|33940.2|19
1646158250000|2022-03-01 18:10:50|34058.6|33955.9|34058.6|33968.2|34061.3|33975.3|34049.1|33955.9|26
1646158260000|2022-03-01 18:11:00|34060.6|33965|34061.4|33961.3|34061.8|33970|34051.5|33960|24
1646158270000|2022-03-01 18:11:10|34062.5|33960.9|34060.3|33967.1|34062.5|33972|34054.7|33960.9|23
1646158280000|2022-03-01 18:11:20|34060.7|33967.5|34056.5|33964.3|34060.7|33974.2|34053|33964.3|20
1646158290000|2022-03-01 18:11:30|34054.9|33970.1|34058.9|33965.3|34061.3|33971.9|34053.5|33960.9|22
1646158300000|2022-03-01 18:11:40|34057.4|33966|34062.4|33965.6|34069.8|33976.6|34054.7|33958.1|26
1646158310000|2022-03-01 18:11:50|34062.7|33966|34060.5|33966.7|34063.7|33977.5|34050.9|33965.1|18
1646158320000|2022-03-01 18:12:00|34061.5|33964.9|34062.3|33969.9|34065|33977.3|34053.7|33962.3|26
1646158330000|2022-03-01 18:12:10|34059.7|33969|34046.6|33978.1|34073.4|33978.1|34046.6|33957.3|27
1646158340000|2022-03-01 18:12:20|34038|33984.4|34044|33978.1|34049.5|33985.1|34037.1|33976.5|23
1646158350000|2022-03-01 18:12:30|34046.7|33978|34061.3|33972|34061.8|33986.3|34042.9|33969.7|26
1646158360000|2022-03-01 18:12:40|34060.6|33976.6|34053.7|33978.3|34060.6|33978.5|34053.7|33970.2|23
1646158370000|2022-03-01 18:12:50|34056.3|33975|34059.7|33970.6|34061.2|33975.7|34055.1|33967|20
1646158380000|2022-03-01 18:13:00|34058.5|33979|34066.7|33976.2|34067.9|33984.9|34045.3|33970.3|29
1646158390000|2022-03-01 18:13:10|34065|33973.4|34061.4|33969|34066.6|33978.8|34057.5|33966.5|21
1646158400000|2022-03-01 18:13:20|34060.7|33970|34063|33972.8|34063.1|33978.8|34055.1|33970|24
1646158410000|2022-03-01 18:13:30|34060|33976.9|34038.4|33988.4|34061.3|33988.4|34038.4|33973.5|19
1646158420000|2022-03-01 18:13:40|34061.6|33973.8|34055.8|33971|34062.2|33986.3|34047.2|33960.2|25
1646158430000|2022-03-01 18:13:50|34058.6|33970.1|34057.1|33965.3|34067.4|33973.8|34053|33955|26
1646158440000|2022-03-01 18:14:00|34060.5|33966.2|34050.6|33964.5|34060.5|33972.7|34046.6|33954.4|22
1646158450000|2022-03-01 18:14:10|34056.1|33968.8|34050.5|33972.2|34057.8|33974.4|34046.5|33963.4|22
1646158460000|2022-03-01 18:14:20|34051.1|33972.5|34059.5|33984.2|34066.9|33984.5|34045|33966.1|24
1646158470000|2022-03-01 18:14:30|34065.8|33974.4|34063.6|33978|34071|33987|34054.6|33974.4|28
1646158480000|2022-03-01 18:14:40|34064.1|33978.4|34064.3|33976.5|34071.2|33985.3|34057.9|33967.7|27
1646158490000|2022-03-01 18:14:50|34067.4|33981.9|34060.8|33982.5|34067.4|33982.5|34057.5|33977.8|27
1646158500000|2022-03-01 18:15:00|34061.9|33979.3|34058|33975.5|34066.5|33991|34045|33966.4|26
1646158510000|2022-03-01 18:15:10|34073.6|33953.8|34056.9|33977.7|34073.6|33983.2|34052.5|33953.8|28
1646158520000|2022-03-01 18:15:20|34045.9|33988|34059.8|33978.9|34065.4|33988|34045.9|33970.1|26
1646158530000|2022-03-01 18:15:30|34061|33978.5|34048.4|33980.9|34063.6|33980.9|34048.4|33973.3|24
1646158540000|2022-03-01 18:15:40|34055.4|33979.7|34062|33975.3|34062.6|33986.4|34047.5|33969.1|27
1646158550000|2022-03-01 18:15:50|34059.3|33975.5|34065.8|33973.5|34065.9|33982.7|34059|33967.3|19
1646158560000|2022-03-01 18:16:00|34056.6|33991.5|34071.8|33984.7|34075.2|33994.2|34056.6|33974.6|27
1646158570000|2022-03-01 18:16:10|34067.8|33987.1|34068.5|33982.4|34075.6|33987.1|34065.9|33979.8|27
1646158580000|2022-03-01 18:16:20|34064.9|33990.7|34071.1|33985.4|34071.5|33990.7|34064.3|33984.9|22
1646158590000|2022-03-01 18:16:30|34072.3|33983.7|34079.5|33977.5|34083.9|33997.3|34047.3|33967.5|27
1646158600000|2022-03-01 18:16:40|34053.6|33995.3|34061.8|33974.3|34076|33995.3|34049.9|33974|26
1646158610000|2022-03-01 18:16:50|34058.2|33977|34061.3|33975.6|34067|33980.5|34058.2|33969|20
1646158620000|2022-03-01 18:17:00|34065.2|33970.3|34062|33973.6|34069.9|33989.7|34046.9|33970.3|24
1646158630000|2022-03-01 18:17:10|34063.2|33972.8|34068|33975.9|34071|33984.1|34058.9|33972.1|25
1646158640000|2022-03-01 18:17:20|34067.6|33975.7|34067|33987.1|34069.4|33994.9|34055.2|33975.1|26
1646158650000|2022-03-01 18:17:30|34066.4|33982.6|34063.4|33982.7|34073.5|33986.8|34057.4|33976|22
1646158660000|2022-03-01 18:17:40|34065.1|33977.9|34067.6|33977.7|34070.7|33982|34061.1|33975.3|24
1646158670000|2022-03-01 18:17:50|34069|33977.2|34058|33983.6|34069.8|33983.6|34057.4|33974.9|19
1646158680000|2022-03-01 18:18:00|34065.5|33980.7|34078|33958|34078|33992.4|34054.4|33958|24
1646158690000|2022-03-01 18:18:10|34056.4|33983.8|34041.4|33989.6|34078.7|33990.6|34040.4|33957.5|22
1646158700000|2022-03-01 18:18:20|34042.5|33988.9|34047.8|33990.8|34057.7|33993.5|34041.1|33983.7|25
1646158710000|2022-03-01 18:18:30|34045.3|33990.3|34045.3|33995.3|34050.6|33996.7|34043.2|33988.2|24
1646158720000|2022-03-01 18:18:40|34046.1|33996.1|34048|33997.5|34048.9|33998.9|34045.8|33995.8|20
1646158730000|2022-03-01 18:18:50|34048.2|33998.2|34051.9|34001.9|34051.9|34001.9|34043.1|33993.1|21
1646158740000|2022-03-01 18:19:00|34054.7|33992.4|34047.7|33997.7|34054.7|34000.6|34047.5|33992.4|26
1646158750000|2022-03-01 18:19:10|34048.1|33998.1|34050.1|33999.1|34052.7|34001|34048|33996.8|22
1646158760000|2022-03-01 18:19:20|34050.4|33999.8|34048.8|33997.3|34051.3|34001.3|34048.2|33997.3|18
1646158770000|2022-03-01 18:19:30|34050.8|33991|34050.6|33995|34055.5|33998.9|34048.4|33991|22
1646158780000|2022-03-01 18:19:40|34050.4|33995.1|34046.1|33996.1|34050.6|34000.5|34046.1|33995|25
1646158790000|2022-03-01 18:19:50|34046.3|33996.3|34047.4|33997.4|34048.8|33998.8|34046|33996|19
1646158800000|2022-03-01 18:20:00|34047.9|33997.9|34048.1|33998.1|34050.6|34000.6|34047.8|33997.8|21
1646158810000|2022-03-01 18:20:10|34047.8|33997.8|34049.5|33999.5|34051.3|33999.5|34046.8|33994.6|21
1646158820000|2022-03-01 18:20:20|34049.8|33999.8|34049.7|33998.4|34052.2|34000.2|34048.2|33994.2|26
1646158830000|2022-03-01 18:20:30|34048.4|33998.3|34046|33996|34051.3|34001.3|34046|33996|21
1646158840000|2022-03-01 18:20:40|34045.8|33995.8|34045.8|33995.8|34049.4|33996.8|34044.2|33993.6|20
1646158850000|2022-03-01 18:20:50|34045.7|33995.7|34054.1|33999.2|34054.6|34003.4|34045.7|33995.7|21
1646158860000|2022-03-01 18:21:00|34054.2|33998.9|34048.8|33998.8|34054.2|34000.4|34048.8|33993.2|23
1646158870000|2022-03-01 18:21:10|34048.9|33998.9|34052.7|34002.7|34058.7|34003.4|34048.9|33991|23
1646158880000|2022-03-01 18:21:20|34052.6|34002.6|34052.5|33994.6|34053.9|34002.8|34051.2|33994.5|17
1646158890000|2022-03-01 18:21:30|34052.9|33994.7|34050.6|34000.4|34056|34006|34050.6|33994.3|17
1646158900000|2022-03-01 18:21:40|34051|34001|34051.8|33993.5|34052|34001|34050.2|33993.5|14
1646158910000|2022-03-01 18:21:50|34052.1|33993.4|34047.5|33997.4|34058.6|33998.7|34047.4|33987.9|19
1646158920000|2022-03-01 18:22:00|34049.6|33999.6|34049|33999|34050.8|34000.8|34048|33996.2|20
1646158930000|2022-03-01 18:22:10|34048.7|33998.7|34048.2|33998.2|34049.3|33999.3|34048.2|33998.2|13
1646158940000|2022-03-01 18:22:20|34048.3|33998.3|34048.8|33998.8|34051.1|34000.1|34047.3|33991.1|18
1646158950000|2022-03-01 18:22:30|34049.1|33999.1|34048.3|33998.3|34049.3|33999.3|34047.8|33997|14
1646158960000|2022-03-01 18:22:40|34049.2|33996.9|34048.9|33998.1|34050.6|34000.6|34047.9|33996.9|16
1646158970000|2022-03-01 18:22:50|34048.6|33998.6|34047.8|33987.8|34056.2|33998.6|34046.7|33984.1|20
1646158980000|2022-03-01 18:23:00|34048.6|33987.7|34051.5|33995.8|34053.8|33998.5|34046.7|33987.7|20
1646158990000|2022-03-01 18:23:10|34051.2|33994.5|34057.6|33995.2|34057.7|34000.2|34046.6|33994.1|20
1646159000000|2022-03-01 18:23:20|34057.1|33994.8|34052.6|34002.6|34058.2|34002.6|34051.3|33992.8|24
1646159010000|2022-03-01 18:23:30|34051.8|34001.8|34055.2|34003.1|34062.6|34004.7|34051.8|33994.9|27
1646159020000|2022-03-01 18:23:40|34055.6|34003.6|34055.9|34003.3|34056.3|34003.9|34055.1|34001.5|19
1646159030000|2022-03-01 18:23:50|34055.5|34003.2|34073.4|33994.5|34076.1|34006.7|34055.1|33991.6|15
1646159040000|2022-03-01 18:24:00|34072.8|33994.7|34074.5|33977.7|34079.1|33997.7|34065.7|33977.4|26
1646159050000|2022-03-01 18:24:10|34076.1|33977|34077|33986.9|34081.5|33996|34065.8|33977|23
1646159060000|2022-03-01 18:24:20|34078|33986.4|34070.7|33990.5|34078.9|33996.4|34069.6|33986.4|21
1646159070000|2022-03-01 18:24:30|34054.3|34000.7|34051.5|33998.5|34054.3|34001.5|34050.8|33998.4|16
1646159080000|2022-03-01 18:24:40|34051|33998.7|34049.5|33999.5|34051.5|34001.2|34049.3|33998.7|21
1646159090000|2022-03-01 18:24:50|34049.8|33999.8|34053.6|33995.6|34055|34016.6|34036.6|33989.7|18
1646159100000|2022-03-01 18:25:00|34053.8|33995.3|34047.6|33997.6|34056|34016.4|34036.4|33994.2|26
1646159110000|2022-03-01 18:25:10|34047|33997|34052.9|33998.6|34053|34001.2|34046.8|33996.8|21
1646159120000|2022-03-01 18:25:20|34051.5|33999.6|34054|34004|34054.3|34004|34049.2|33999.2|23
1646159130000|2022-03-01 18:25:30|34075.4|33997.7|34076.4|33993.6|34079.2|33999.4|34071.7|33992.7|25
1646159140000|2022-03-01 18:25:40|34073.2|33995.9|34079.4|33991.4|34083.3|34007.9|34067.3|33991.4|26
1646159150000|2022-03-01 18:25:50|34082.5|33989.6|34078.7|33990.6|34085.1|34002.4|34070.1|33989.6|23
1646159160000|2022-03-01 18:26:00|34077.7|33991.2|34076.9|33994.5|34082.9|33995|34075.6|33989.6|20
1646159170000|2022-03-01 18:26:10|34076.4|33994.7|34075.6|33997.2|34078.9|33997.2|34072.8|33987.6|17
1646159180000|2022-03-01 18:26:20|34078.1|33995.1|34079.6|33994.7|34082.4|34000.6|34072.4|33988.2|25
1646159190000|2022-03-01 18:26:30|34080.5|33994.4|34077.4|33999.5|34083.9|34003.6|34074.2|33987.5|22
1646159200000|2022-03-01 18:26:40|34076.3|33999.1|34068.8|34002.7|34081.1|34002.7|34068.8|33995.6|21
1646159210000|2022-03-01 18:26:50|34073.9|34001.7|34083.9|33992.9|34084.2|34002.9|34072.6|33992.9|28
1646159220000|2022-03-01 18:27:00|34077.6|33996.3|34079.5|33999.9|34082.7|34006.9|34075.5|33992.7|27
1646159230000|2022-03-01 18:27:10|34085.3|34000|34086.1|33995.9|34086.1|34002.8|34077.4|33995.9|22
1646159240000|2022-03-01 18:27:20|34080.9|34002.1|34079.8|34000.6|34082.7|34006.8|34074.1|33998.1|20
1646159250000|2022-03-01 18:27:30|34080.2|34000.9|34081.5|33995.5|34082.7|34000.9|34078.1|33995|19
1646159260000|2022-03-01 18:27:40|34079|33998.6|34084.6|33998.7|34088.5|34001.7|34078.4|33992.7|22
1646159270000|2022-03-01 18:27:50|34080.1|34001.9|34084.1|33997|34092.1|34012|34075.6|33985.6|22
1646159280000|2022-03-01 18:28:00|34083|33993.1|34088.6|33995.1|34090.5|34013|34074.2|33992.5|29
1646159290000|2022-03-01 18:28:10|34088|33994.8|34087.3|33999.6|34091.2|34002.3|34082.9|33994.1|24
1646159300000|2022-03-01 18:28:20|34088.3|33997.9|34084.3|34004.7|34090.6|34008|34081.9|33996.7|26
1646159310000|2022-03-01 18:28:30|34084.2|34005.1|34086.8|34005.4|34092.6|34006.8|34084.2|33995.8|22
1646159320000|2022-03-01 18:28:40|34085.8|34004.3|34089.8|34002.6|34091.5|34007.9|34084.1|34000.2|21
1646159330000|2022-03-01 18:28:50|34090|34000.2|34087.9|34003|34093.1|34006.9|34085|33999.2|20
1646159340000|2022-03-01 18:29:00|34086.9|34005.9|34080.8|34004.7|34095.2|34016.2|34072.4|33981.3|23
1646159350000|2022-03-01 18:29:10|34086.7|34001.3|34091.2|34000.7|34091.5|34005.7|34084.2|33998.2|25
1646159360000|2022-03-01 18:29:20|34090.9|34000.6|34088.5|33997.5|34100.3|34005.4|34076.1|33990.4|24
1646159370000|2022-03-01 18:29:30|34090.5|33996.6|34089.9|34006.7|34093.3|34007.9|34081.8|33993.4|28
1646159380000|2022-03-01 18:29:40|34093.3|33996.3|34087.8|34002.4|34093.7|34015.6|34079.5|33996|25
1646159390000|2022-03-01 18:29:50|34087.5|34002.1|34091.9|34000.4|34091.9|34007.5|34083|33999.9|21
1646159400000|2022-03-01 18:30:00|34089.8|34001.5|34084.1|34004.2|34089.8|34007.3|34083.7|34001.5|20
1646159410000|2022-03-01 18:30:10|34084.4|34004.3|34085.8|34003.9|34089.7|34010.5|34073|34000.1|27
1646159420000|2022-03-01 18:30:20|34082|34005.3|34089.5|33996.2|34096.3|34005.3|34076.2|33988.9|27
1646159430000|2022-03-01 18:30:30|34089.4|33996|34091.1|33997|34092.6|34005|34081.4|33994.5|26
1646159440000|2022-03-01 18:30:40|34089.1|34001.1|34088.9|34002.1|34092.6|34005.4|34085.6|33996.7|23
1646159450000|2022-03-01 18:30:50|34088.4|34001.8|34093.6|33996.8|34093.9|34002.5|34086.4|33994.8|26
1646159460000|2022-03-01 18:31:00|34086.2|34005.5|34091.6|34006.9|34094|34012|34084.8|34003.5|28
1646159470000|2022-03-01 18:31:10|34089.8|34007|34085.4|34007.2|34095|34010.4|34083.3|34000.1|25
1646159480000|2022-03-01 18:31:20|34088|34004|34092.7|34004.5|34092.9|34008.7|34084.3|34004|18
1646159490000|2022-03-01 18:31:30|34088.4|34008.4|34096.2|34003.5|34096.5|34009.4|34088.4|34003.4|19
1646159500000|2022-03-01 18:31:40|34096.5|34003.8|34097.7|34005.1|34102.9|34009.6|34089.8|33995.9|20
1646159510000|2022-03-01 18:31:50|34101.6|33997.7|34087.6|34000|34101.9|34019.8|34079.7|33991.7|21
1646159520000|2022-03-01 18:32:00|34102.1|33987.5|34092.8|34008.1|34103.3|34011.2|34088.8|33987.5|20
1646159530000|2022-03-01 18:32:10|34090.6|34009.1|34095.2|34003.7|34097|34009.1|34090.6|34003.5|14
1646159540000|2022-03-01 18:32:20|34094.2|34003.5|34091.2|34009.7|34106.3|34016.3|34084.8|33998|22
1646159550000|2022-03-01 18:32:30|34083.4|34022.3|34108.3|33988.3|34108.5|34022.3|34083.4|33988.3|24
1646159560000|2022-03-01 18:32:40|34100.3|34001.1|34094.9|33999.4|34103.5|34005.1|34094.9|33990.9|26
1646159570000|2022-03-01 18:32:50|34097.8|34000.5|34094.6|34001.9|34097.8|34011.8|34082.8|34000.3|26
1646159580000|2022-03-01 18:33:00|34094.3|34001.6|34084.4|34008.5|34094.3|34009|34084.4|34001.6|21
1646159590000|2022-03-01 18:33:10|34087.2|34007.9|34091.9|34004.2|34092.5|34009.1|34085.9|34003|18
1646159600000|2022-03-01 18:33:20|34091.7|34003.9|34087.5|34008.4|34095.8|34010.7|34086.5|34002.9|24
1646159610000|2022-03-01 18:33:30|34087.6|34008.5|34077.3|34010.1|34102.9|34010.1|34077.3|33992.2|22
1646159620000|2022-03-01 18:33:40|34083.9|34003.3|34104.7|33997.7|34105.2|34021.5|34080.1|33990.3|25
1646159630000|2022-03-01 18:33:50|34106.7|33994.2|34097.2|34001.6|34109.1|34009.1|34087.4|33990.4|25
1646159640000|2022-03-01 18:34:00|34095|34002.8|34095.6|34005.2|34097|34012.7|34087.6|34001.6|23
1646159650000|2022-03-01 18:34:10|34095.7|34005|34099.6|34002.2|34107.7|34022.7|34072.7|33991.7|25
1646159660000|2022-03-01 18:34:20|34092.5|34005.2|34090.1|34008.1|34102.1|34013.4|34077.5|33990.6|28
1646159670000|2022-03-01 18:34:30|34087.8|34009.7|34090.3|34001.3|34094.1|34009.7|34084|33998.3|20
1646159680000|2022-03-01 18:34:40|34086.4|34007.3|34088.8|34007.4|34090.6|34007.4|34085.5|34001.4|21
1646159690000|2022-03-01 18:34:50|34088.5|34008.3|34091.7|34005.3|34091.9|34011.3|34085.6|34004.2|15
1646159700000|2022-03-01 18:35:00|34104.1|33991.6|34092.3|33999.3|34104.1|34013.3|34078.7|33983.7|21
1646159710000|2022-03-01 18:35:10|34090.1|34000.6|34085.8|34006.5|34093.7|34007.6|34083|33998.7|21
1646159720000|2022-03-01 18:35:20|34084.4|34008.3|34089.1|34005.2|34089.3|34009.1|34084.3|34004.8|22
1646159730000|2022-03-01 18:35:30|34096.4|33999.8|34086.9|34005.8|34096.8|34007.7|34084.5|33999.8|18
1646159740000|2022-03-01 18:35:40|34081|34010.2|34073.8|34004.4|34091.3|34017|34070.4|33991|25
1646159750000|2022-03-01 18:35:50|34083.5|33997.7|34082.6|33990.7|34085.5|34004.4|34067.1|33986.7|27
1646159760000|2022-03-01 18:36:00|34074|33995.4|34077.6|33993.2|34081.3|33999.6|34069.9|33988|22
1646159770000|2022-03-01 18:36:10|34077.5|33992.6|34078.5|33988.7|34079.2|33996|34074|33987.3|18
1646159780000|2022-03-01 18:36:20|34078.6|33988.9|34076.4|33973.8|34083.1|33997|34061.3|33965.4|24
1646159790000|2022-03-01 18:36:30|34069.7|33985.2|34069.2|33983.8|34073.9|33990.3|34062.9|33979.7|25
1646159800000|2022-03-01 18:36:40|34071.4|33979.7|34070.1|33983.8|34073.7|33987|34066.9|33977.7|22
1646159810000|2022-03-01 18:36:50|34069.9|33984|34080|33972.1|34082.2|33987.4|34066.5|33972.1|27
1646159820000|2022-03-01 18:37:00|34078.4|33975.7|34068|33987.1|34081.9|33996.2|34055.5|33973.9|27
1646159830000|2022-03-01 18:37:10|34068.2|33987.6|34070.7|33977.1|34078.4|33990.4|34059.7|33972.5|26
1646159840000|2022-03-01 18:37:20|34071|33977.4|34055.7|33980.4|34073.1|33982.8|34055.7|33972.9|22
1646159850000|2022-03-01 18:37:30|34067.6|33969.6|34061.4|33965.7|34067.6|33980.3|34052.6|33965.7|26
1646159860000|2022-03-01 18:37:40|34055.6|33973.7|34054.9|33969.6|34058.4|33976.5|34051.4|33965.7|28
1646159870000|2022-03-01 18:37:50|34060.1|33962|34059.5|33975.7|34072.3|33982.7|34047.3|33960.8|27
1646159880000|2022-03-01 18:38:00|34065.2|33971.6|34056.8|33964|34074.6|33996.7|34040.4|33964|28
1646159890000|2022-03-01 18:38:10|34052.2|33972.1|34055.1|33973.1|34062|33973.5|34052.2|33961.9|24
1646159900000|2022-03-01 18:38:20|34059.4|33969.8|34052.6|33966.3|34062.1|33974.3|34047|33964.5|24
1646159910000|2022-03-01 18:38:30|34047.8|33967|34051|33957.2|34057.2|33970.5|34042.9|33953|27
1646159920000|2022-03-01 18:38:40|34050.7|33957.5|34046.5|33960.6|34055|33965.8|34044.7|33956.6|25
1646159930000|2022-03-01 18:38:50|34047.4|33958.7|34054.2|33960.6|34054.2|33971.7|34044.2|33957.7|28
1646159940000|2022-03-01 18:39:00|34050|33965.1|34047.4|33960.7|34062.2|33974.3|34045.7|33954.9|27
1646159950000|2022-03-01 18:39:10|34053.4|33953.2|34055.6|33961.4|34061.1|33967.8|34046.8|33942.3|26
1646159960000|2022-03-01 18:39:20|34053.6|33962.8|34029.6|33978.4|34056.1|33979.9|34028.6|33960.4|21
1646159970000|2022-03-01 18:39:30|34052.5|33964.8|34060.9|33955.3|34065.2|33977.8|34037|33947.2|22
1646159980000|2022-03-01 18:39:40|34054|33958.9|34043.3|33962.4|34061.3|33971.7|34035.7|33947.5|26
1646159990000|2022-03-01 18:39:50|34044.9|33957.1|34053.6|33959.5|34053.6|33969.3|34037.4|33949.5|25
1646160000000|2022-03-01 18:40:00|34053.8|33958|34045.1|33959.2|34053.8|33969.9|34039.1|33952.1|28
1646160010000|2022-03-01 18:40:10|34048.5|33954.1|34053.9|33960.5|34053.9|33977.2|34023.2|33954.1|26
1646160020000|2022-03-01 18:40:20|34047|33970|34051.7|33965.5|34052.3|33970.9|34045.7|33961.8|28
1646160030000|2022-03-01 18:40:30|34028.6|33976.2|34028.5|33977.3|34029.8|33979.4|34027.5|33976.2|21
1646160040000|2022-03-01 18:40:40|34028.2|33977.2|34049.8|33968.3|34051.2|33978.7|34028.2|33962.7|23
1646160050000|2022-03-01 18:40:50|34049.3|33967.1|34047.3|33943.6|34051.8|33975|34027.9|33943.6|28
1646160060000|2022-03-01 18:41:00|34051.8|33939|34037.3|33955.2|34051.8|33957.4|34035.4|33939|26
1646160070000|2022-03-01 18:41:10|34036.9|33954.9|34033.8|33952.6|34039.9|33955.4|34033.8|33950.9|24
1646160080000|2022-03-01 18:41:20|34032|33952.9|34018.4|33955.5|34038.3|33964.8|34009.7|33951.9|19
1646160090000|2022-03-01 18:41:30|34010.3|33958|34011.1|33960.8|34016.7|33963.2|34009.7|33956.4|25
1646160100000|2022-03-01 18:41:40|34011.2|33961.2|34009.1|33959.1|34011.2|33961.2|34008.9|33958|21
1646160110000|2022-03-01 18:41:50|34009|33959|34010.7|33959|34010.8|33960.4|34009|33957.1|22
1646160120000|2022-03-01 18:42:00|34010.3|33960.3|34021.6|33964.7|34027.1|33968.6|34010.3|33958|25
1646160130000|2022-03-01 18:42:10|34018.2|33966.3|34021.6|33964|34026.7|33970.6|34016.6|33963.3|25
1646160140000|2022-03-01 18:42:20|34022.7|33963.5|34023.9|33968.1|34028.6|33968.4|34021.4|33960.6|23
1646160150000|2022-03-01 18:42:30|34023|33969.3|34015.2|33954.4|34024.4|33969.3|34011.7|33953.6|24
1646160160000|2022-03-01 18:42:40|34016.6|33955.1|34021.8|33962.5|34030.6|33969.4|34011.2|33950.1|26
1646160170000|2022-03-01 18:42:50|34019.8|33962.9|34032.8|33950.3|34036.3|33968.4|34014.9|33948.4|27
1646160180000|2022-03-01 18:43:00|34032.3|33951.3|34041.9|33956.6|34042.7|33966.3|34023.3|33946.5|29
1646160190000|2022-03-01 18:43:10|34040.7|33955.7|34043.1|33956.1|34048.2|33967.4|34034.9|33949.8|27
1646160200000|2022-03-01 18:43:20|34040.7|33957.6|34038|33951|34051.3|33972.7|34022.7|33935.2|26
1646160210000|2022-03-01 18:43:30|34035.4|33953.9|34032.6|33940.4|34042.6|33956.7|34026.5|33940.4|25
1646160220000|2022-03-01 18:43:40|34037.9|33939.5|34031.2|33946.2|34038.5|33950.2|34025.4|33936.4|27
1646160230000|2022-03-01 18:43:50|34031|33949.2|34037.7|33945.1|34039.6|33950.9|34030.4|33945|25
1646160240000|2022-03-01 18:44:00|34033.2|33952.3|34037.9|33952.6|34040.4|33960.1|34030.8|33945.2|26
1646160250000|2022-03-01 18:44:10|34041.7|33948.2|34034.4|33949.3|34041.7|33955.2|34033|33948.2|26
1646160260000|2022-03-01 18:44:20|34036.3|33949.8|34028.2|33952.5|34038.5|33958.1|34020.3|33941.8|24
1646160270000|2022-03-01 18:44:30|34033.8|33945.5|34032.5|33942.2|34042.4|33959.4|34030|33935.8|27
1646160280000|2022-03-01 18:44:40|34033.2|33942.6|34029.4|33941.8|34046.3|33957.1|34019.3|33934.6|26
1646160290000|2022-03-01 18:44:50|34031.5|33936.8|34034.8|33934.1|34034.8|33942.6|34025.8|33934.1|26
1646160300000|2022-03-01 18:45:00|34036.8|33935.8|34002.4|33952.4|34037|33954.2|34000.8|33931.4|24
1646160310000|2022-03-01 18:45:10|34000.9|33950.9|34002.4|33952.4|34010.6|33954.8|34000.9|33948.4|28
1646160320000|2022-03-01 18:45:20|34004|33954|34003.4|33947|34011.5|33954.7|34003.4|33947|20
1646160330000|2022-03-01 18:45:30|34009.5|33943.7|33999.8|33938.5|34013.1|33953.1|33995.4|33936.7|28
1646160340000|2022-03-01 18:45:40|34002.8|33940.7|33995.3|33945.3|34008|33945.6|33990.8|33934.5|28
1646160350000|2022-03-01 18:45:50|33994.7|33944.7|34003.8|33935.9|34003.8|33945.3|33993.5|33932.8|26
1646160360000|2022-03-01 18:46:00|33991.9|33941.9|34004.9|33949.9|34006.5|33951.9|33991.9|33940.6|26
1646160370000|2022-03-01 18:46:10|34011.4|33949|34007.3|33957.3|34011.4|33957.3|34003.7|33947.3|29
1646160380000|2022-03-01 18:46:20|34007.1|33957.1|34010.6|33959.4|34015.1|33961.8|34007|33952.6|23
1646160390000|2022-03-01 18:46:30|34007.9|33957.9|34024.2|33946.6|34032.1|33957.9|34007.9|33939.6|25
1646160400000|2022-03-01 18:46:40|34026.2|33943.7|34033.2|33945.6|34037.5|33952.8|34023.3|33940.1|26
1646160410000|2022-03-01 18:46:50|34026.6|33953.4|34025.1|33945.3|34036.6|33953.4|34025.1|33940.4|25
1646160420000|2022-03-01 18:47:00|34025.4|33943.7|34028.5|33937|34032.9|33948.3|34017.5|33931.3|24
1646160430000|2022-03-01 18:47:10|34023.1|33944|34027.3|33942.8|34028|33946|34022.1|33941.2|26
1646160440000|2022-03-01 18:47:20|34027.4|33940.7|34019.7|33938.9|34029|33948.6|34011.2|33929|22
1646160450000|2022-03-01 18:47:30|34020.6|33940.5|34019|33936.7|34024|33946.1|34008.1|33924.7|25
1646160460000|2022-03-01 18:47:40|34019.1|33936.8|34027|33933|34031.9|33942.9|34019.1|33929.8|24
1646160470000|2022-03-01 18:47:50|34022.7|33939.6|34023|33928.6|34025.8|33940.5|34011.5|33920|24
1646160480000|2022-03-01 18:48:00|34017.7|33927.8|34018.6|33931.8|34019.9|33942.6|34012.9|33927.8|24
1646160490000|2022-03-01 18:48:10|34016.9|33931.9|34035.2|33933.3|34036.6|33948.9|34013.5|33926|23
1646160500000|2022-03-01 18:48:20|34031.4|33935.2|34019|33931.8|34031.4|33942.2|34011.4|33925.4|23
1646160510000|2022-03-01 18:48:30|34023|33925.1|34031.1|33934.1|34031.1|33944.8|34017.1|33925.1|24
1646160520000|2022-03-01 18:48:40|34022.7|33949.2|34028|33933.7|34031.7|33949.2|34021.7|33933.7|24
1646160530000|2022-03-01 18:48:50|34027.1|33930.9|34028.8|33938.8|34035.6|33946.8|34019.1|33927.4|27
1646160540000|2022-03-01 18:49:00|34024.3|33942.3|34029.7|33947.1|34042.4|33955.6|34023.2|33932|28
1646160550000|2022-03-01 18:49:10|34032.9|33942.9|34035.6|33950|34037.4|33951.4|34026.2|33938|23
1646160560000|2022-03-01 18:49:20|34033.9|33950.5|34038.8|33946.5|34038.8|33952.8|34031.4|33944.1|21
1646160570000|2022-03-01 18:49:30|34033.2|33951.8|34036|33937|34043.2|33964.9|34026.2|33937|26
1646160580000|2022-03-01 18:49:40|34035.1|33939.6|34033.2|33946.1|34044.5|33952|34029|33928.3|17
1646160590000|2022-03-01 18:49:50|34030.3|33948.9|34035.7|33949|34038.9|33954.7|34030.3|33940.5|25
1646160600000|2022-03-01 18:50:00|34037.3|33952.2|34026.9|33949.3|34038.2|33954.1|34022|33929.7|29
1646160610000|2022-03-01 18:50:10|34027.5|33947|34029.1|33948.1|34032.3|33950.8|34024.6|33936.3|26
1646160620000|2022-03-01 18:50:20|34027.8|33948.8|34028.9|33948|34034.7|33948.8|34027.8|33940.2|20
1646160630000|2022-03-01 18:50:30|34031.6|33945.3|34038.3|33939.5|34038.3|33951.9|34027.4|33939.5|23
1646160640000|2022-03-01 18:50:40|34022.5|33962.7|34035.1|33949.3|34040.1|33962.7|34022.5|33940.6|25
1646160650000|2022-03-01 18:50:50|34032.3|33952.3|34015.9|33957.3|34034.9|33957.3|34015.9|33946.7|24
1646160660000|2022-03-01 18:51:00|34027.7|33942.2|34028.4|33941.5|34035.7|33950.2|34022.5|33936.9|25
1646160670000|2022-03-01 18:51:10|34025.6|33945|34025.1|33939.9|34031.9|33947.6|34024.5|33939.8|24
1646160680000|2022-03-01 18:51:20|34025.3|33940.2|34030.3|33926|34034.7|33947.5|34015.1|33922.8|21
1646160690000|2022-03-01 18:51:30|34013.6|33949.5|34026.3|33935.7|34031.3|33949.5|34013.6|33928.1|23
1646160700000|2022-03-01 18:51:40|34026.2|33933.4|34019.5|33936.1|34026.2|33941.4|34017.1|33932.6|22
1646160710000|2022-03-01 18:51:50|34021.9|33936|34023|33934.6|34030.6|33939|34011.7|33923.5|23
1646160720000|2022-03-01 18:52:00|33998.9|33948.9|34003.7|33953.4|34010.6|33956.4|33998.9|33941.2|24
1646160730000|2022-03-01 18:52:10|34001.5|33949.4|34003.5|33953.5|34007.7|33955.2|34000.8|33949.1|21
1646160740000|2022-03-01 18:52:20|34003.7|33953.7|34008|33946.2|34012.3|33953.7|34003.6|33943.9|21
1646160750000|2022-03-01 18:52:30|34026.7|33934.1|34027.3|33940.1|34031.6|33954.2|34016.3|33932.7|26
1646160760000|2022-03-01 18:52:40|34025.7|33941.8|34032.6|33934.1|34032.6|33945.7|34018.1|33934.1|27
1646160770000|2022-03-01 18:52:50|34029.8|33935.8|34022.3|33942.9|34031.6|33943.3|34022.3|33933.2|24
1646160780000|2022-03-01 18:53:00|34038|33925.3|34018|33942.5|34039.5|33948.5|34018|33925.3|23
1646160790000|2022-03-01 18:53:10|34023.1|33935.3|34021.8|33940.5|34028.2|33941.9|34020.5|33933.2|24
1646160800000|2022-03-01 18:53:20|34021.6|33939.6|34016.8|33930.5|34028.2|33940.7|34010.5|33920.5|27
1646160810000|2022-03-01 18:53:30|34018.7|33928.3|34027.6|33930.8|34027.6|33941.9|34016.2|33928.3|22
1646160820000|2022-03-01 18:53:40|34024.3|33934.3|34017.6|33938|34024.3|33946.9|34011|33931|23
1646160830000|2022-03-01 18:53:50|34022.2|33932.6|34021|33933.8|34022.7|33940.8|34014|33931.7|19
1646160840000|2022-03-01 18:54:00|34018.3|33937.7|34019.5|33941|34022.8|33941|34015.9|33933|20
1646160850000|2022-03-01 18:54:10|34022.1|33938.3|34026.6|33936.8|34033.8|33955.5|34014.2|33929.6|21
1646160860000|2022-03-01 18:54:20|34022.6|33943.4|34004.3|33954.3|34025.1|33954.3|34003.6|33937.5|24
1646160870000|2022-03-01 18:54:30|34020.8|33941.5|34019.4|33946.6|34026.2|33946.6|34019.4|33937.7|18
1646160880000|2022-03-01 18:54:40|34013|33956.5|34024.9|33942.9|34039.8|33956.5|34013|33925.6|25
1646160890000|2022-03-01 18:54:50|34024.8|33945.8|34029.4|33943.7|34032.8|33954.1|34019.7|33938.4|24
1646160900000|2022-03-01 18:55:00|34024.8|33949.1|34029.7|33948.1|34031.6|33950.8|34024|33944.9|24
1646160910000|2022-03-01 18:55:10|34026.9|33951.7|34023|33948.6|34030.1|33951.7|34023|33945.8|20
1646160920000|2022-03-01 18:55:20|34025|33948.4|34031.2|33953.2|34046.5|33959.4|34019.7|33925|24
1646160930000|2022-03-01 18:55:30|34035.6|33948.6|34036.3|33948.1|34040.1|33955.7|34031.4|33945.7|25
1646160940000|2022-03-01 18:55:40|34035.2|33950.8|34034.7|33955.5|34039.3|33955.5|34032.5|33948.5|24
1646160950000|2022-03-01 18:55:50|34037|33953.3|34038.6|33950.8|34039.3|33958.2|34030.2|33950.8|23
1646160960000|2022-03-01 18:56:00|34036.9|33950.6|34031.7|33950.3|34036.9|33959.4|34028.5|33949.5|21
1646160970000|2022-03-01 18:56:10|34031.3|33953.4|34037.1|33952.8|34037.1|33955.2|34031.3|33951.8|26
1646160980000|2022-03-01 18:56:20|34035.4|33953.1|34033.5|33959.1|34046.8|33959.1|34033.4|33938|23
1646160990000|2022-03-01 18:56:30|34033.9|33959.5|34034.4|33950.9|34039.1|33959.5|34030.3|33944.3|27
1646161000000|2022-03-01 18:56:40|34038.8|33947.2|34029.1|33955.1|34041.4|33955.1|34029.1|33945.3|19
1646161010000|2022-03-01 18:56:50|34028.8|33954.8|34045.6|33943.7|34052|33969.2|34027|33943.1|27
1646161020000|2022-03-01 18:57:00|34044.4|33958.1|34041|33957.1|34052.2|33960.5|34038.5|33943|27
1646161030000|2022-03-01 18:57:10|34039|33955.8|34031.6|33963.7|34044.5|33970.1|34013.4|33955.6|25
1646161040000|2022-03-01 18:57:20|34017.5|33967.5|34033.2|33971.9|34040.5|33974.2|34017.5|33965.4|26
1646161050000|2022-03-01 18:57:30|34022.1|33972.1|34019.4|33969.4|34031.4|33975.6|34018.9|33968.9|23
1646161060000|2022-03-01 18:57:40|34019.6|33969.6|34027.3|33969.2|34036.3|33971|34019.1|33968.8|22
1646161070000|2022-03-01 18:57:50|34026.9|33968.5|34030|33980|34034.4|33980|34024.5|33968|23
1646161080000|2022-03-01 18:58:00|34031.1|33977.9|34043.7|33982.3|34054.4|33985.8|34025.6|33971.3|27
1646161090000|2022-03-01 18:58:10|34041.7|33981.9|34032.5|33982.5|34041.7|33984.2|34031.8|33981.7|21
1646161100000|2022-03-01 18:58:20|34032.4|33982.4|34031.4|33981.4|34033.5|33983.1|34030|33980|19
1646161110000|2022-03-01 18:58:30|34032.2|33982.2|34040.5|33982.5|34049|33989.3|34032|33978.3|23
1646161120000|2022-03-01 18:58:40|34047.3|33982.4|34035|33985|34047.3|33988.6|34035|33982.4|25
1646161130000|2022-03-01 18:58:50|34036.5|33986.5|34038|33988|34038.3|33988.3|34035.2|33985.2|17
1646161140000|2022-03-01 18:59:00|34045.5|33995.5|34104.4|33984.4|34115.1|34043.5|34045.5|33980.4|29
1646161150000|2022-03-01 18:59:10|34104.6|33984.6|34078.5|33995.1|34104.6|33996.1|34078.5|33984.6|26
1646161160000|2022-03-01 18:59:20|34082.6|33995.3|34087.4|33991.4|34087.4|33995.4|34058|33981.1|25
1646161170000|2022-03-01 18:59:30|34079.6|33987.7|34071.9|33993.2|34081.3|33993.7|34069.6|33986.6|21
1646161180000|2022-03-01 18:59:40|34071.4|33991.8|34073.3|33993.1|34074.6|33998.1|34065.7|33989.8|22
1646161190000|2022-03-01 18:59:50|34068.8|33995.9|34067.4|33990.5|34070.7|33997.2|34061|33990.5|19
1646161200000|2022-03-01 19:00:00|34068.9|33992|34066.4|33991.9|34069|33997.6|34062.4|33991.3|23
1646161210000|2022-03-01 19:00:10|34067.1|33990.9|34075.7|33995.4|34103|34002.9|34065.2|33983|21
1646161220000|2022-03-01 19:00:20|34067.1|33999|34075.2|33994.9|34086.1|34001.1|34066.1|33988.4|22
1646161230000|2022-03-01 19:00:30|34075.5|33994.6|34076.9|33998.4|34092.9|33998.8|34062.7|33980.6|25
1646161240000|2022-03-01 19:00:40|34073.3|34001.1|34074.9|33999.8|34077|34005.1|34064.9|33995.3|23
1646161250000|2022-03-01 19:00:50|34075.7|34000.6|34078.7|34001.4|34085.2|34004|34075.7|33998|24
1646161260000|2022-03-01 19:01:00|34080|34001.1|34084.2|34000.5|34089.1|34009.8|34077.7|33997.5|22
1646161270000|2022-03-01 19:01:10|34080.2|34006.1|34087.2|34003.2|34087.2|34010.4|34079.7|33999.5|27
1646161280000|2022-03-01 19:01:20|34087.7|34003.6|34082.3|34004.8|34089.6|34006.4|34078.3|34002.8|19
1646161290000|2022-03-01 19:01:30|34086.4|34003.2|34034.7|33972.5|34086.4|34006.7|34034.7|33972.5|29
1646161300000|2022-03-01 19:01:40|34042|33974.4|34044.3|33950.3|34078.3|33976.2|34040.9|33931.4|26
1646161310000|2022-03-01 19:01:50|34061.5|33946.7|34051.7|33960|34069.7|33967.8|34043.4|33946.7|28
1646161320000|2022-03-01 19:02:00|34060.6|33954.8|34046|33951.3|34068.6|33959.6|34039.4|33949.1|22
1646161330000|2022-03-01 19:02:10|34050.4|33951.5|34064.7|33954.8|34071.2|33964.4|34040.7|33946.7|22
1646161340000|2022-03-01 19:02:20|34069.3|33949.3|34059.5|33946.9|34069.3|33949.3|34053.8|33943.6|25
1646161350000|2022-03-01 19:02:30|34066.9|33949.3|34074.7|33966.1|34077.7|33974.9|34061.5|33949.3|27
1646161360000|2022-03-01 19:02:40|34072.7|33968.5|34077.4|33969.8|34093.8|33991.2|34049.4|33964.2|27
1646161370000|2022-03-01 19:02:50|34077.2|33971.1|34072|33977.4|34079.9|33983.6|34063.2|33971|24
1646161380000|2022-03-01 19:03:00|34066.9|33982.6|34071.5|33951.5|34082.3|33982.6|34053.5|33951.5|22
1646161390000|2022-03-01 19:03:10|34070.8|33953.8|34067.1|33982.4|34078.4|33990.4|34054.1|33951.4|21
1646161400000|2022-03-01 19:03:20|34074.3|33976.3|34070.4|33984|34077.5|33990.7|34060|33976.3|27
1646161410000|2022-03-01 19:03:30|34077.2|33990.7|34065|33981.2|34077.2|33990.8|34063.9|33981.2|24
1646161420000|2022-03-01 19:03:40|34066.9|33980.3|34066|33981|34072.3|33983.8|34062|33979.1|26
1646161430000|2022-03-01 19:03:50|34071|33981.3|34062.9|33942.9|34080.8|33982|34050.2|33934.1|24
1646161440000|2022-03-01 19:04:00|34066.4|33946.4|34063.7|33944|34074|33954|34031.2|33911.2|29
1646161450000|2022-03-01 19:04:10|34052.9|33932.9|34050.1|33930.1|34067.4|33947.4|34030|33910|29
1646161460000|2022-03-01 19:04:20|34056.8|33936.8|34041.2|33921.2|34067.1|33947.1|34022.3|33902.3|28
1646161470000|2022-03-01 19:04:30|34037.9|33917.9|34007.2|33887.2|34037.9|33917.9|33992.8|33872.8|4
1646161500000|2022-03-01 19:05:00|33998.1|33878.1|34017.7|33897.7|34030.5|33910.5|33998.1|33878.1|23
1646161510000|2022-03-01 19:05:10|34011.7|33891.7|34024.8|33904.8|34025|33905|34007.6|33887.6|16
1646161530000|2022-03-01 19:05:30|33998.7|33878.7|33998.7|33878.7|33998.7|33878.7|33998.7|33878.7|1
1646161540000|2022-03-01 19:05:40|33983.2|33863.2|34018|33898|34024.6|33904.6|33983.2|33863.2|25
1646161550000|2022-03-01 19:05:50|34018.5|33898.5|34018.4|33898.4|34024|33904|33996.2|33876.2|25
1646161560000|2022-03-01 19:06:00|34015|33895|34043.7|33923.7|34050.5|33930.5|34015|33895|28
1646161570000|2022-03-01 19:06:10|34047.5|33927.5|34044.9|33924.9|34058.8|33938.8|34037.7|33917.7|26
1646161580000|2022-03-01 19:06:20|34044.7|33924.7|34037|33917|34047.7|33927.7|34030.6|33910.6|22
1646161590000|2022-03-01 19:06:30|34038.9|33918.9|34038.6|33918.6|34041.2|33921.2|34037.3|33917.3|19
1646161600000|2022-03-01 19:06:40|34037.1|33917.1|34039.5|33919.5|34039.5|33919.5|34037.1|33917.1|18
1646161610000|2022-03-01 19:06:50|34039.8|33919.8|34040.5|33920.5|34047.9|33927.9|34036.6|33916.6|19
1646161620000|2022-03-01 19:07:00|34037.6|33917.6|34036.8|33916.8|34057.4|33937.4|34031.9|33911.9|26
1646161630000|2022-03-01 19:07:10|34048|33928|34054.3|33934.3|34060|33940|34040.9|33920.9|26
1646161640000|2022-03-01 19:07:20|34054.8|33934.8|34054.2|33934.2|34057.6|33937.6|34054.2|33934.2|17
1646161650000|2022-03-01 19:07:30|34054.9|33934.9|34049.8|33929.8|34054.9|33934.9|34041.3|33921.3|15
1646161660000|2022-03-01 19:07:40|34049.7|33929.7|34048.1|33928.1|34049.7|33929.7|34045.1|33925.1|12
1646161670000|2022-03-01 19:07:50|34047.9|33927.9|34052.6|33932.6|34053.9|33933.9|34041.9|33921.9|13
1646161680000|2022-03-01 19:08:00|34052.3|33932.3|34039.7|33919.7|34054.8|33934.8|34039.7|33919.7|17
1646161690000|2022-03-01 19:08:10|34049.5|33929.5|34056.3|33936.3|34056.7|33936.7|34044|33924|23
1646161700000|2022-03-01 19:08:20|34056.2|33936.2|34049|33929|34056.6|33936.6|34048.8|33928.8|21
1646161710000|2022-03-01 19:08:30|34041|33921|34052.2|33932.2|34052.2|33932.2|34041|33921|14
1646161720000|2022-03-01 19:08:40|34057.5|33937.5|34054.4|33934.4|34057.5|33937.5|34049.3|33929.3|21
1646161730000|2022-03-01 19:08:50|34054.3|33934.3|34057.6|33937.6|34057.8|33937.8|34054.3|33934.3|11
1646161740000|2022-03-01 19:09:00|34037.3|33917.3|34057.1|33937.1|34058.2|33938.2|34037.3|33917.3|23
1646161750000|2022-03-01 19:09:10|34056.8|33936.8|34057.5|33937.5|34057.5|33937.5|34056.7|33936.7|17
1646161760000|2022-03-01 19:09:20|34058.1|33938.1|34054.1|33934.1|34058.1|33938.1|34048.3|33928.3|14
1646161770000|2022-03-01 19:09:30|34053.1|33933.1|34058.1|33938.1|34058.2|33938.2|34053.1|33933.1|18
1646161780000|2022-03-01 19:09:40|34058.8|33938.8|34058.2|33938.2|34059.5|33939.5|34028.1|33908.1|15
1646161790000|2022-03-01 19:09:50|34057.9|33937.9|34057|33937|34059.1|33939.1|34056.9|33936.9|19
1646161800000|2022-03-01 19:10:00|34057.8|33937.8|34056.8|33936.8|34059|33939|34049.3|33929.3|21
1646161810000|2022-03-01 19:10:10|34057.2|33937.2|34053.9|33933.9|34057.7|33937.7|34053.3|33933.3|20
1646161820000|2022-03-01 19:10:20|34050.8|33930.8|34048.7|33928.7|34052.5|33932.5|34044.5|33924.5|26
1646161830000|2022-03-01 19:10:30|34050.4|33930.4|34044.6|33924.6|34055|33935|34036.9|33916.9|29
1646161840000|2022-03-01 19:10:40|34043.1|33925.3|34052|33932|34055.9|33935.9|34039.9|33919.9|26
1646161850000|2022-03-01 19:10:50|34043.4|33923.4|34055.6|33935.6|34068.4|33948.4|34043|33923|24
1646161860000|2022-03-01 19:11:00|34057|33937|34056.8|33936.8|34061.4|33941.4|34047.5|33927.5|26
1646161870000|2022-03-01 19:11:10|34060.8|33940.8|34061.6|33941.6|34063|33943|34056.1|33936.1|25
1646161880000|2022-03-01 19:11:20|34060.9|33940.9|34060.2|33940.2|34065|33945|34050.8|33930.8|22
1646161890000|2022-03-01 19:11:30|34049.6|33929.6|34052.5|33932.5|34077.1|33957.1|34049.6|33929.6|27
1646161900000|2022-03-01 19:11:40|34052.7|33932.7|34053.6|33933.6|34054.5|33934.5|34052.4|33932.4|18
1646161910000|2022-03-01 19:11:50|34053.4|33933.4|34053.4|33933.4|34053.8|33933.8|34052.6|33932.6|16
1646161920000|2022-03-01 19:12:00|34054.7|33934.7|34053.3|33933.3|34054.7|33934.7|34053|33933|17
1646161930000|2022-03-01 19:12:10|34052.8|33932.8|34054.2|33934.2|34054.6|33934.6|34051.4|33931.4|22
1646161940000|2022-03-01 19:12:20|34054.6|33934.6|34053.1|33933.1|34055|33935|34053|33933|14
1646161950000|2022-03-01 19:12:30|34053.3|33933.3|34050.4|33930.4|34053.3|33933.3|34050.4|33930.4|13
1646161960000|2022-03-01 19:12:40|34051.2|33931.2|34048.9|33928.9|34051.2|33931.2|34048.9|33928.9|18
1646161970000|2022-03-01 19:12:50|34048.8|33928.8|34049.2|33929.2|34050.1|33930.1|34048.8|33928.8|15
1646161980000|2022-03-01 19:13:00|34048.8|33928.8|34053|33933|34053.2|33935.1|34048.8|33928.8|23
1646161990000|2022-03-01 19:13:10|34052.7|33932.7|34043.9|33923.9|34052.9|33932.9|34041.8|33921.8|16
1646162000000|2022-03-01 19:13:20|34043.4|33923.4|34052.2|33932.2|34052.4|33932.4|34042.3|33922.3|20
1646162010000|2022-03-01 19:13:30|34052.8|33932.8|34053.7|33933.7|34054.6|33934.6|34052.8|33932.8|20
1646162020000|2022-03-01 19:13:40|34054.3|33934.3|34052.9|33932.9|34054.3|33934.3|34052.7|33932.7|16
1646162030000|2022-03-01 19:13:50|34053.2|33933.2|34050.3|33930.3|34053.4|33933.4|34049.9|33929.9|18
1646162040000|2022-03-01 19:14:00|34050.4|33930.4|34051.7|33931.7|34052.3|33932.3|34050|33930|16
1646162050000|2022-03-01 19:14:10|34052.4|33932.4|34056.7|33936.7|34058|33938|34052.4|33932.4|21
1646162060000|2022-03-01 19:14:20|34056.5|33936.5|34059.8|33939.8|34060.5|33940.5|34055.7|33935.7|20
1646162070000|2022-03-01 19:14:30|34059.5|33939.5|34059.6|33939.6|34061.8|33941.8|34059.4|33939.4|15
1646162080000|2022-03-01 19:14:40|34059.5|33939.5|34058.2|33938.2|34059.9|33939.9|34058.2|33938.2|12
1646162090000|2022-03-01 19:14:50|34057.7|33937.7|34056.1|33936.1|34057.7|33937.7|34055.7|33935.7|12
1646162100000|2022-03-01 19:15:00|34055.5|33935.5|34055.9|33935.9|34060.7|33940.7|34054.5|33934.5|17
1646162110000|2022-03-01 19:15:10|34055.2|33935.2|34055.2|33935.2|34056.3|33936.3|34054.9|33934.9|18
1646162120000|2022-03-01 19:15:20|34054.3|33934.3|34053.9|33933.9|34055.1|33935.1|34053.8|33933.8|15
1646162130000|2022-03-01 19:15:30|34054.3|33934.3|34055.6|33935.6|34058.7|33938.7|34054.3|33934.3|13
1646162140000|2022-03-01 19:15:40|34055.8|33935.8|34052.9|33932.9|34055.8|33935.8|34050|33930|17
1646162150000|2022-03-01 19:15:50|34053.4|33933.4|34049.5|33929.5|34054.2|33934.2|34039.6|33919.6|23
1646162160000|2022-03-01 19:16:00|34050|33930|34049.1|33929.1|34050.3|33930.3|34048.8|33928.8|20
1646162170000|2022-03-01 19:16:10|34049|33929|34051.2|33931.2|34051.2|33931.2|34049|33929|15
1646162180000|2022-03-01 19:16:20|34051.7|33931.7|34051.8|33931.8|34054|33934|34050.3|33930.3|14
1646162190000|2022-03-01 19:16:30|34052.8|33932.8|34051.3|33931.3|34052.8|33932.8|34051.1|33931.1|19
1646162200000|2022-03-01 19:16:40|34053.6|33933.6|34056|33936|34056|33936|34053.6|33933.6|14
1646162210000|2022-03-01 19:16:50|34055.5|33935.5|34056.6|33936.6|34059.5|33939.5|34052.7|33932.7|20
1646162220000|2022-03-01 19:17:00|34057.1|33937.1|34058.9|33938.9|34064.5|33944.5|34056.4|33936.4|24
1646162230000|2022-03-01 19:17:10|34063.6|33943.6|34059.3|33939.3|34063.6|33943.6|34058.4|33938.4|27
1646162240000|2022-03-01 19:17:20|34058.9|33938.9|34058.3|33938.3|34059.4|33939.4|34057.7|33937.7|15
1646162250000|2022-03-01 19:17:30|34057.9|33937.9|34061.7|33941.7|34063|33943|34057.5|33937.5|21
1646162260000|2022-03-01 19:17:40|34061.5|33941.5|34058.4|33938.4|34061.5|33941.5|34058.2|33938.2|14
1646162270000|2022-03-01 19:17:50|34058|33938|34054.7|33934.7|34058|33938|34051.5|33931.5|19
1646162280000|2022-03-01 19:18:00|34054.6|33934.6|34055.7|33935.7|34057.4|33937.4|34043.4|33923.4|27
1646162290000|2022-03-01 19:18:10|34055.9|33935.9|34052.1|33932.1|34055.9|33935.9|34051.8|33931.8|24
1646162300000|2022-03-01 19:18:20|34052|33932|34059|33939|34059.3|33939.3|34051.7|33931.7|19
1646162310000|2022-03-01 19:18:30|34058.9|33938.9|34046|33926|34058.9|33938.9|34046|33926|21
1646162320000|2022-03-01 19:18:40|34046.4|33926.4|34049.2|33929.2|34052.5|33932.5|34046|33926|17
1646162330000|2022-03-01 19:18:50|34048.7|33928.7|34048.5|33928.5|34049.5|33929.5|34048.4|33928.4|14
1646162340000|2022-03-01 19:19:00|34047.8|33927.8|34044.3|33924.3|34052.2|33932.2|34044.2|33924.2|18
1646162350000|2022-03-01 19:19:10|34043.6|33923.6|34042.2|33922.2|34046|33926|34041.3|33921.3|20
1646162360000|2022-03-01 19:19:20|34041.6|33921.6|34042.6|33922.6|34046|33926|34041.6|33921.6|16
1646162370000|2022-03-01 19:19:30|34036.3|33916.3|34040.3|33920.3|34040.7|33920.7|34035.6|33915.6|19
1646162380000|2022-03-01 19:19:40|34039.9|33919.9|34039.9|33919.9|34041|33921|34033.4|33913.4|16
1646162390000|2022-03-01 19:19:50|34039.8|33919.8|34042.2|33922.2|34042.2|33922.2|34037.7|33917.7|15
1646162400000|2022-03-01 19:20:00|34047.5|33927.5|34040.7|33920.7|34048.4|33928.4|34036|33916|25
1646162410000|2022-03-01 19:20:10|34040.1|33920.1|34046.5|33926.5|34049.5|33929.5|34040.1|33920.1|23
1646162420000|2022-03-01 19:20:20|34046.8|33926.8|34051.2|33931.2|34051.9|33931.9|34046.8|33926.8|16
1646162430000|2022-03-01 19:20:30|34050.8|33930.8|34053.6|33933.6|34055.6|33935.6|34050.8|33930.8|18
1646162440000|2022-03-01 19:20:40|34053.4|33933.4|34053.9|33933.9|34054.4|33934.4|34051.8|33931.8|14
1646162450000|2022-03-01 19:20:50|34053.6|33933.6|34053.7|33933.7|34056.2|33936.2|34052.9|33932.9|13
1646162460000|2022-03-01 19:21:00|34053.2|33933.2|34054|33934|34054.2|33934.2|34044|33924|28
1646162470000|2022-03-01 19:21:10|34054.2|33934.2|34054.4|33934.4|34056.6|33936.6|34054.2|33934.2|15
1646162480000|2022-03-01 19:21:20|34055.1|33935.1|34053.8|33933.8|34055.1|33935.1|34053.7|33933.7|12
1646162490000|2022-03-01 19:21:30|34054.2|33934.2|34053.8|33933.8|34055.7|33935.7|34053.5|33933.5|8
1646162500000|2022-03-01 19:21:40|34053.6|33933.6|34052.7|33932.7|34054.1|33934.1|34052.6|33932.6|15
1646162510000|2022-03-01 19:21:50|34052.3|33932.3|34049.5|33929.5|34056.1|33936.1|34044.1|33928.4|14
1646162520000|2022-03-01 19:22:00|34056.5|33936.5|34052.5|33932.5|34056.9|33936.9|34045.6|33925.6|26
1646162530000|2022-03-01 19:22:10|34050.7|33930.7|34043.4|33923.4|34051.7|33931.7|34043.4|33923.4|19
1646162540000|2022-03-01 19:22:20|34050.4|33930.4|34033.4|33913.4|34050.4|33930.4|34032.7|33912.7|26
1646162550000|2022-03-01 19:22:30|34035|33915|34042.2|33922.2|34042.2|33922.2|34033.5|33913.5|22
1646162560000|2022-03-01 19:22:40|34042|33922|34039|33919|34042|33922|34034.9|33914.9|24
1646162570000|2022-03-01 19:22:50|34039.1|33919.1|34035.5|33915.5|34040|33920|34035.4|33915.4|18
1646162580000|2022-03-01 19:23:00|34034.8|33914.8|34027.3|33907.3|34043.5|33923.5|34023.1|33903.1|26
1646162590000|2022-03-01 19:23:10|34026.9|33906.9|34026.6|33906.6|34027.8|33907.8|34024.7|33904.7|19
1646162600000|2022-03-01 19:23:20|34027|33907|34025.9|33905.9|34027.8|33907.8|34025.2|33905.2|16
1646162610000|2022-03-01 19:23:30|34026|33906|34025.3|33905.3|34026.8|33906.8|34025.3|33905.3|15
1646162620000|2022-03-01 19:23:40|34024.7|33904.7|34030.5|33910.5|34030.5|33910.5|34024.6|33904.6|19
1646162630000|2022-03-01 19:23:50|34027.4|33907.4|34030.2|33910.2|34031|33911|34025.3|33905.3|18
1646162640000|2022-03-01 19:24:00|34031.4|33911.4|34030.2|33910.2|34031.4|33911.4|34026.8|33906.8|18
1646162650000|2022-03-01 19:24:10|34030.7|33910.7|34031.5|33911.5|34033|33913|34028.1|33908.1|17
1646162660000|2022-03-01 19:24:20|34032.2|33912.2|34029.9|33909.9|34033.6|33913.6|34029.9|33909.9|16
1646162670000|2022-03-01 19:24:30|34030.1|33910.1|34028|33908|34030.9|33910.9|34022.9|33902.9|24
1646162680000|2022-03-01 19:24:40|34025|33905|34028.7|33908.7|34030.6|33910.6|34024|33904|19
1646162690000|2022-03-01 19:24:50|34027.6|33907.6|34028.9|33908.9|34032.2|33912.2|34027.2|33907.2|18
1646162700000|2022-03-01 19:25:00|34029.2|33909.2|34025.6|33905.6|34029.5|33909.5|34025.6|33905.6|17
1646162710000|2022-03-01 19:25:10|34028.4|33908.4|34028.9|33908.9|34031|33911|34025.1|33905.1|12
1646162720000|2022-03-01 19:25:20|34027.1|33907.1|34025.4|33905.4|34030.3|33910.3|34025.4|33905.4|19
1646162730000|2022-03-01 19:25:30|34025|33905|34028.4|33908.4|34029.5|33909.5|34022.8|33902.8|22
1646162740000|2022-03-01 19:25:40|34028.3|33908.3|34026.1|33906.1|34035.5|33915.5|34021.9|33901.9|23
1646162750000|2022-03-01 19:25:50|34028.5|33908.5|34028.6|33908.6|34029|33909|34024.8|33904.8|16
1646162760000|2022-03-01 19:26:00|34028.7|33908.7|34026.5|33906.5|34028.9|33908.9|34026.5|33906.5|19
1646162770000|2022-03-01 19:26:10|34026.6|33906.6|34026.7|33906.7|34029|33909|34024.3|33904.3|17
1646162780000|2022-03-01 19:26:20|34027.8|33907.8|34025.9|33905.9|34028.1|33908.1|34025.3|33905.3|7
1646162790000|2022-03-01 19:26:30|34023.8|33903.8|34025.8|33905.8|34026.3|33906.3|34023.7|33903.7|15
1646162800000|2022-03-01 19:26:40|34024.7|33904.7|34021.2|33901.2|34030.3|33910.3|34021.2|33901.2|22
1646162810000|2022-03-01 19:26:50|34022.3|33902.3|34021.6|33901.6|34023.2|33903.2|34019.7|33899.7|23
1646162820000|2022-03-01 19:27:00|34021.9|33901.9|34021.3|33901.3|34022|33902|34019.4|33899.4|15
1646162830000|2022-03-01 19:27:10|34021.2|33901.2|34021.6|33901.6|34021.6|33901.6|34018.7|33898.7|13
1646162840000|2022-03-01 19:27:20|34021|33901|34016.5|33896.5|34021.4|33901.4|34016.5|33896.5|11
1646162850000|2022-03-01 19:27:30|34020.8|33900.8|34019.3|33899.3|34020.9|33900.9|34014.1|33894.1|17
1646162860000|2022-03-01 19:27:40|34019.5|33899.5|34024.1|33904.1|34024.1|33904.1|34019.4|33899.4|25
1646162870000|2022-03-01 19:27:50|34020.3|33900.3|34020.8|33900.8|34021.9|33901.9|34018.8|33898.8|15
1646162880000|2022-03-01 19:28:00|34020.7|33900.7|34024.2|33904.2|34025.4|33905.4|34020.7|33900.7|14
1646162890000|2022-03-01 19:28:10|34025.1|33905.1|34017|33897|34025.1|33905.1|34016.8|33896.8|17
1646162900000|2022-03-01 19:28:20|34016.5|33896.5|34018.9|33898.9|34018.9|33898.9|34016.5|33896.5|14
1646162910000|2022-03-01 19:28:30|34019.4|33899.4|34015.2|33895.2|34021|33901|34013.9|33893.9|17
1646162920000|2022-03-01 19:28:40|34015.9|33895.9|34017.2|33897.2|34018.4|33898.4|34015|33895|14
1646162930000|2022-03-01 19:28:50|34016|33896|34020.4|33900.4|34023.7|33903.7|34014.1|33894.1|13
1646162940000|2022-03-01 19:29:00|34020.3|33900.3|34013.4|33893.4|34020.7|33900.7|34006.2|33886.2|18
1646162950000|2022-03-01 19:29:10|34014|33894|34015.2|33895.2|34015.2|33895.2|34011.9|33891.9|19
1646162960000|2022-03-01 19:29:20|34013.6|33893.6|34016.4|33896.4|34016.8|33896.8|34012|33892|17
1646162970000|2022-03-01 19:29:30|34016.3|33896.3|34012.1|33892.1|34016.3|33896.3|34003.3|33883.3|18
1646162980000|2022-03-01 19:29:40|34011.2|33891.2|34010.3|33890.3|34011.3|33891.3|34007.4|33887.4|16
1646162990000|2022-03-01 19:29:50|34010.5|33890.5|34016.1|33896.1|34016.1|33896.1|34007.4|33887.4|17
1646163000000|2022-03-01 19:30:00|34016.6|33896.6|34016.7|33896.7|34016.7|33896.7|33997.3|33877.3|25
1646163010000|2022-03-01 19:30:10|34014.8|33894.8|34015.1|33895.1|34018.9|33898.9|34013.2|33893.2|21
1646163020000|2022-03-01 19:30:20|34015.6|33895.6|34017.4|33897.4|34019.6|33899.6|34008.5|33888.5|21
1646163030000|2022-03-01 19:30:30|34018.4|33898.4|34005.4|33885.4|34018.8|33898.8|34000.1|33880.1|23
1646163040000|2022-03-01 19:30:40|34009.2|33889.2|34011.6|33891.6|34014.5|33894.5|34005.9|33885.9|23
1646163050000|2022-03-01 19:30:50|34011.8|33891.8|34014.1|33894.1|34016|33896|34010.6|33890.6|22
1646163060000|2022-03-01 19:31:00|34014.6|33894.6|34002.7|33882.7|34029.1|33909.1|34002|33882|24
1646163070000|2022-03-01 19:31:10|34003.9|33883.9|34010.3|33890.3|34010.3|33890.3|33996.9|33876.9|28
1646163080000|2022-03-01 19:31:20|34009.5|33889.5|34010.5|33890.5|34010.8|33890.8|34005.7|33885.7|19
1646163090000|2022-03-01 19:31:30|34009.8|33889.8|34005.2|33885.2|34010|33890|34004.8|33884.8|15
1646163100000|2022-03-01 19:31:40|34005.9|33885.9|34001.2|33881.2|34006.4|33886.4|34000.8|33880.8|16
1646163110000|2022-03-01 19:31:50|34000.5|33880.5|34005.5|33885.5|34005.7|33885.7|33998.4|33878.4|20
1646163120000|2022-03-01 19:32:00|34004.6|33884.6|34003.2|33883.2|34008.3|33888.3|33993.9|33873.9|25
1646163130000|2022-03-01 19:32:10|34003.6|33883.6|33999.6|33879.6|34003.7|33883.7|33998.4|33878.4|22
1646163140000|2022-03-01 19:32:20|34000.2|33880.2|34000.6|33880.6|34003.4|33883.4|33998.4|33878.4|18
1646163150000|2022-03-01 19:32:30|34000.5|33880.5|34000.3|33880.3|34001.5|33881.5|33996.3|33876.3|22
1646163160000|2022-03-01 19:32:40|33998.8|33878.8|33997.8|33877.8|34006.4|33886.4|33997.7|33877.7|18
1646163170000|2022-03-01 19:32:50|33997.7|33877.7|34001.9|33881.9|34003.3|33883.3|33997.7|33877.7|21
1646163180000|2022-03-01 19:33:00|34002.1|33882.1|34003.5|33883.5|34004.3|33884.3|34001|33881|24
1646163190000|2022-03-01 19:33:10|34002.6|33882.6|34005.8|33885.8|34008|33888|33999.9|33879.9|23
1646163200000|2022-03-01 19:33:20|34005.7|33885.7|34001.2|33881.2|34006.8|33886.8|34000.4|33880.4|16
1646163210000|2022-03-01 19:33:30|34001.5|33881.5|34002.4|33882.4|34014.8|33894.8|34000.9|33880.9|19
1646163220000|2022-03-01 19:33:40|34001|33881|34008.9|33888.9|34008.9|33888.9|33999.7|33879.7|24
1646163230000|2022-03-01 19:33:50|34008.1|33888.1|34010.9|33890.9|34011.9|33891.9|34002.5|33882.5|19
1646163240000|2022-03-01 19:34:00|34007.7|33887.7|34009.1|33889.1|34015|33895|34005.4|33885.4|23
1646163250000|2022-03-01 19:34:10|34008|33888|34015.9|33895.9|34016.1|33896.1|34007.8|33887.8|15
1646163260000|2022-03-01 19:34:20|34015.2|33895.2|34010.4|33890.4|34017.5|33897.5|34010.4|33890.4|22
1646163270000|2022-03-01 19:34:30|34011.4|33891.4|34008|33888|34018|33898|34006.9|33886.9|18
1646163280000|2022-03-01 19:34:40|34006.9|33886.9|34005.4|33885.4|34007.2|33887.2|34003|33883|17
1646163290000|2022-03-01 19:34:50|34004.2|33884.2|34001.4|33881.4|34016.3|33896.3|34000.5|33880.5|22
1646163300000|2022-03-01 19:35:00|34005.9|33885.9|34008.3|33888.3|34008.3|33888.3|34003.8|33883.8|21
1646163310000|2022-03-01 19:35:10|34008.5|33888.5|34009.9|33889.9|34013.6|33893.6|34005|33885|20
1646163320000|2022-03-01 19:35:20|34010|33890|34009.6|33889.6|34016.8|33896.8|34008.8|33888.8|22
1646163330000|2022-03-01 19:35:30|34008.5|33888.5|34009.3|33889.3|34011.8|33891.8|34007|33887|17
1646163340000|2022-03-01 19:35:40|34009.7|33889.7|34013.8|33893.8|34025.3|33905.3|34000|33880|24
1646163350000|2022-03-01 19:35:50|34013.9|33893.9|34005.3|33885.3|34018.8|33898.8|34003.6|33883.6|24
1646163360000|2022-03-01 19:36:00|34010.6|33890.6|34003.6|33883.6|34019.9|33899.9|34003.6|33883.6|24
1646163370000|2022-03-01 19:36:10|34004|33884|34005.3|33885.3|34005.6|33885.6|34003|33883|21
1646163380000|2022-03-01 19:36:20|34004.1|33884.1|34009.4|33889.4|34015.2|33895.2|34003.8|33883.8|18
1646163390000|2022-03-01 19:36:30|34009.8|33889.8|34005.2|33885.2|34010.3|33890.3|34004.9|33884.9|16
1646163400000|2022-03-01 19:36:40|34005.1|33885.1|33990.7|33870.7|34022.4|33902.4|33986.9|33866.9|20
1646163410000|2022-03-01 19:36:50|33988.7|33868.7|33995.5|33875.5|34001.1|33881.1|33988.7|33868.7|25
1646163420000|2022-03-01 19:37:00|33995.2|33875.2|33992.2|33872.2|33998.6|33878.6|33990.8|33870.8|18
1646163430000|2022-03-01 19:37:10|33992.6|33872.6|33992.6|33872.6|33992.6|33872.6|33991.1|33871.1|13
1646163440000|2022-03-01 19:37:20|33993.5|33873.5|33995.9|33875.9|34003.8|33883.8|33990.3|33870.3|24
1646163450000|2022-03-01 19:37:30|34018.8|33898.8|33992.6|33872.6|34018.8|33898.8|33991|33871|16
1646163460000|2022-03-01 19:37:40|33992.7|33872.7|33996.3|33876.3|34000.6|33880.6|33989.4|33869.4|26
1646163470000|2022-03-01 19:37:50|33990.5|33870.5|33992.7|33872.7|33996|33876|33990.5|33870.5|19
1646163480000|2022-03-01 19:38:00|33993|33873|33990.5|33870.5|33993|33873|33989.3|33869.3|14
1646163490000|2022-03-01 19:38:10|33989.7|33869.7|33987.4|33867.4|33990.8|33870.8|33987.4|33867.4|12
1646163500000|2022-03-01 19:38:20|33987.6|33867.6|33984|33864|33997.5|33877.5|33973.5|33853.5|29
1646163510000|2022-03-01 19:38:30|33974.8|33854.8|33983.7|33863.7|33983.8|33863.8|33974.8|33854.8|22
1646163520000|2022-03-01 19:38:40|33983.2|33863.2|33975.9|33855.9|33983.8|33863.8|33975.9|33855.9|21
1646163530000|2022-03-01 19:38:50|33976.2|33856.2|33980.7|33860.7|33984.4|33864.4|33976.2|33856.2|19
1646163540000|2022-03-01 19:39:00|33980.6|33860.6|33971.3|33851.3|33980.6|33860.6|33969.8|33849.8|17
1646163550000|2022-03-01 19:39:10|33972|33852|33970.6|33850.6|33973.9|33853.9|33970.6|33850.6|17
1646163560000|2022-03-01 19:39:20|33970.1|33850.1|33966.8|33846.8|33975.7|33855.7|33966.4|33846.4|20
1646163570000|2022-03-01 19:39:30|33967.8|33847.8|33966.9|33846.9|33968.6|33848.6|33965.2|33845.2|19
1646163580000|2022-03-01 19:39:40|33965.2|33845.2|33967.5|33847.5|33969.7|33849.7|33965.2|33845.2|16
1646163590000|2022-03-01 19:39:50|33967.6|33847.6|33972.1|33852.1|33972.1|33852.1|33966.6|33846.6|17
1646163600000|2022-03-01 19:40:00|33972.3|33852.3|33974.3|33854.3|33974.3|33854.3|33972.3|33852.3|17
1646163610000|2022-03-01 19:40:10|33973.9|33853.9|33972.5|33852.5|33973.9|33853.9|33956|33836|20
1646163620000|2022-03-01 19:40:20|33974|33854|33968.7|33848.7|33979.3|33859.3|33961.6|33841.6|20
1646163630000|2022-03-01 19:40:30|33967.2|33847.2|33964.7|33844.7|33968.4|33848.4|33960.7|33840.7|24
1646163640000|2022-03-01 19:40:40|33966.3|33846.3|33971.7|33851.7|33971.8|33851.8|33966.2|33846.2|14
1646163650000|2022-03-01 19:40:50|33972|33852|33970.7|33850.7|33973.4|33853.4|33970.7|33850.7|15
1646163660000|2022-03-01 19:41:00|33970.1|33850.1|33968.8|33848.8|33971.4|33851.4|33960.2|33840.2|19
1646163670000|2022-03-01 19:41:10|33969.9|33849.9|33968.9|33848.9|33970.9|33850.9|33968.2|33848.2|17
1646163680000|2022-03-01 19:41:20|33969.9|33849.9|33970.9|33850.9|33973.5|33853.5|33956.7|33836.7|21
1646163690000|2022-03-01 19:41:30|33970.2|33850.2|33972.9|33852.9|33973.2|33853.2|33969.1|33849.1|16
1646163700000|2022-03-01 19:41:40|33973|33853|33970.4|33850.4|33974|33854|33969.8|33849.8|17
1646163710000|2022-03-01 19:41:50|33970.9|33850.9|33967.2|33847.2|33970.9|33850.9|33959.6|33839.6|21
1646163720000|2022-03-01 19:42:00|33971.6|33851.6|33969.2|33849.2|33971.6|33851.6|33968.6|33848.6|20
1646163730000|2022-03-01 19:42:10|33968.9|33848.9|33963.9|33843.9|33969.3|33849.3|33958.3|33838.3|18
1646163740000|2022-03-01 19:42:20|33963.4|33843.4|33965.5|33845.5|33966|33846|33962.9|33842.9|12
1646163750000|2022-03-01 19:42:30|33968.8|33848.8|33970.2|33850.2|33970.7|33850.7|33967.6|33847.6|16
1646163760000|2022-03-01 19:42:40|33970.1|33850.1|33974.1|33854.1|33974.1|33854.1|33959.6|33839.6|18
1646163770000|2022-03-01 19:42:50|33974.2|33854.2|33969.3|33849.3|33974.2|33854.2|33969.3|33849.3|13
1646163780000|2022-03-01 19:43:00|33970.2|33850.2|33971|33851|33972.6|33852.6|33970.2|33850.2|13
1646163790000|2022-03-01 19:43:10|33970.8|33850.8|33964.6|33844.6|33970.8|33850.8|33959.8|33839.8|11
1646163800000|2022-03-01 19:43:20|33970.1|33850.1|33968.5|33848.5|33970.6|33850.6|33967|33847|15
1646163810000|2022-03-01 19:43:30|33967.3|33847.3|33966.6|33846.6|33969.4|33849.4|33959.6|33839.6|19
1646163820000|2022-03-01 19:43:40|33967|33847|33974.3|33854.3|33974.6|33854.6|33967|33847|17
1646163830000|2022-03-01 19:43:50|33973.7|33853.7|33973.6|33853.6|33973.7|33853.7|33953.8|33833.8|15
1646163840000|2022-03-01 19:44:00|33973.5|33853.5|33972.8|33852.8|33974.7|33854.7|33972.6|33852.6|20
1646163850000|2022-03-01 19:44:10|33973|33853|33967.6|33847.6|33973.7|33853.7|33964.9|33844.9|18
1646163860000|2022-03-01 19:44:20|33966|33846|33968.6|33848.6|33968.8|33848.8|33954.3|33834.3|19
1646163870000|2022-03-01 19:44:30|33967.5|33847.5|33961.6|33841.6|33971.9|33851.9|33961.6|33841.6|13
1646163880000|2022-03-01 19:44:40|33965.3|33845.3|33974.8|33854.8|33977.7|33857.7|33959.7|33839.7|17
1646163890000|2022-03-01 19:44:50|33975.7|33855.7|33975|33855|33975.9|33855.9|33973.9|33853.9|12
1646163900000|2022-03-01 19:45:00|33976.8|33856.8|33965.4|33845.4|33977.9|33857.9|33962.7|33842.7|22
1646163910000|2022-03-01 19:45:10|33964.4|33844.4|33968.5|33848.5|33973|33853|33964.4|33844.4|19
1646163920000|2022-03-01 19:45:20|33970.4|33850.4|33965.5|33845.5|33972|33852|33964|33844|18
1646163930000|2022-03-01 19:45:30|33967.9|33847.9|33976.7|33856.7|33976.7|33856.7|33965.4|33845.4|17
1646163940000|2022-03-01 19:45:40|33977.7|33857.7|33977.4|33857.4|33977.8|33857.8|33976|33856|18
1646163950000|2022-03-01 19:45:50|33977.5|33857.5|33967.8|33847.8|33978.2|33858.2|33967.5|33847.5|13
1646163960000|2022-03-01 19:46:00|33979.5|33859.5|33983.4|33863.4|33983.4|33863.4|33975.7|33855.7|22
1646163970000|2022-03-01 19:46:10|33983.3|33863.3|33983.2|33863.2|33983.8|33863.8|33981.2|33861.2|21
1646163980000|2022-03-01 19:46:20|33973.4|33853.4|33977|33857|33978.7|33858.7|33973|33853|18
1646163990000|2022-03-01 19:46:30|33980.8|33860.8|33984.7|33864.7|33984.7|33864.7|33980.8|33860.8|17
1646164000000|2022-03-01 19:46:40|33984.4|33864.4|33982|33862|33984.8|33864.8|33981.8|33861.8|17
1646164010000|2022-03-01 19:46:50|33963.3|33843.3|33985.3|33865.3|33986.2|33866.2|33963.3|33843.3|25
1646164020000|2022-03-01 19:47:00|33985.4|33865.4|33972.3|33852.3|33985.4|33865.4|33972.3|33852.3|18
1646164030000|2022-03-01 19:47:10|33974.5|33854.5|33979.1|33859.1|33979.2|33859.2|33974.3|33854.3|16
1646164040000|2022-03-01 19:47:20|33978.4|33858.4|33983.7|33863.7|33983.7|33863.7|33978.4|33858.4|13
1646164050000|2022-03-01 19:47:30|33965.5|33845.5|33974|33854|33975.6|33855.6|33964|33844|16
1646164060000|2022-03-01 19:47:40|33972.9|33852.9|33982.1|33862.1|33983.5|33863.5|33972.9|33852.9|22
1646164070000|2022-03-01 19:47:50|33968.8|33848.8|33984.5|33864.5|33986.2|33866.2|33968.8|33848.8|19
1646164080000|2022-03-01 19:48:00|33980|33860|33984.6|33864.6|33985.1|33865.1|33979.5|33859.5|23
1646164090000|2022-03-01 19:48:10|33985.8|33865.8|33977.9|33857.9|33985.8|33865.8|33974.1|33854.1|19
1646164100000|2022-03-01 19:48:20|33978.8|33858.8|33982.4|33862.4|33984.3|33864.3|33978.8|33858.8|16
1646164110000|2022-03-01 19:48:30|33983.6|33863.6|33984.5|33864.5|33990.1|33870.1|33970.5|33850.5|21
1646164120000|2022-03-01 19:48:40|33989.3|33869.3|33988.2|33868.2|33989.4|33869.4|33986.6|33866.6|21
1646164130000|2022-03-01 19:48:50|33987|33867|33989.5|33869.5|33990.9|33870.9|33987|33867|19
1646164140000|2022-03-01 19:49:00|33989.7|33869.7|33982.4|33862.4|33989.7|33869.7|33972.6|33852.6|20
1646164150000|2022-03-01 19:49:10|33983.5|33863.5|33984.9|33864.9|33985|33865|33981.6|33861.6|15
1646164160000|2022-03-01 19:49:20|33983.9|33863.9|33984.1|33864.1|33988|33868|33981.7|33861.7|18
1646164170000|2022-03-01 19:49:30|33985|33865|33991.6|33871.6|33993.7|33873.7|33985|33865|23
1646164180000|2022-03-01 19:49:40|33992.6|33872.6|33990.1|33870.1|33992.9|33872.9|33988.5|33868.5|16
1646164190000|2022-03-01 19:49:50|33991.1|33871.1|33985.7|33865.7|33991.3|33871.3|33981.2|33861.2|15
1646164200000|2022-03-01 19:50:00|33988.3|33868.3|33985.3|33865.3|33988.3|33868.3|33980.8|33860.8|17
1646164210000|2022-03-01 19:50:10|33985.1|33865.1|33985.3|33865.3|33986.3|33866.3|33983.1|33863.1|18
1646164220000|2022-03-01 19:50:20|33985.9|33865.9|33989.6|33869.6|33990.3|33870.3|33985.9|33865.9|16
1646164230000|2022-03-01 19:50:30|33993.4|33873.4|33995.2|33875.2|33996.9|33876.9|33975.5|33855.5|18
1646164240000|2022-03-01 19:50:40|33995.3|33875.3|33995.7|33875.7|33997.2|33877.2|33993.1|33873.1|16
1646164250000|2022-03-01 19:50:50|33995|33875|34004.4|33884.4|34004.4|33884.4|33988.7|33868.7|24
1646164260000|2022-03-01 19:51:00|34004.1|33884.1|34003.4|33883.4|34004.1|33884.1|34000.9|33880.9|21
1646164270000|2022-03-01 19:51:10|34003.8|33883.8|33995.7|33875.7|34004.8|33884.8|33992.6|33872.6|15
1646164280000|2022-03-01 19:51:20|33998.5|33878.5|33991.3|33871.3|34005.6|33885.6|33991.3|33871.3|18
1646164290000|2022-03-01 19:51:30|34005.2|33885.2|34000.4|33880.4|34005.9|33885.9|34000.4|33880.4|20
1646164300000|2022-03-01 19:51:40|34001.3|33881.3|33998.2|33878.2|34009.4|33889.4|33998.2|33878.2|20
1646164310000|2022-03-01 19:51:50|34000.4|33880.4|34002.9|33882.9|34003.3|33883.3|34000.2|33880.2|16
1646164320000|2022-03-01 19:52:00|34004|33884|33997.6|33877.6|34008.9|33888.9|33997.6|33877.6|16
1646164330000|2022-03-01 19:52:10|33998.6|33878.6|34005.5|33885.5|34005.5|33885.5|33998.2|33878.2|21
1646164340000|2022-03-01 19:52:20|34005.7|33885.7|34009.8|33889.8|34011.1|33891.1|34003.8|33883.8|19
1646164350000|2022-03-01 19:52:30|34010.9|33890.9|33986.8|33866.8|34011.6|33891.6|33986.8|33866.8|19
1646164360000|2022-03-01 19:52:40|34002.9|33882.9|34012.4|33892.4|34013.3|33893.3|34002.9|33882.9|21
1646164370000|2022-03-01 19:52:50|34010.7|33890.7|34012.9|33892.9|34014.3|33894.3|34008.7|33888.7|20
1646164380000|2022-03-01 19:53:00|34012.6|33892.6|34004.7|33884.7|34012.6|33892.6|34003.5|33883.5|18
1646164390000|2022-03-01 19:53:10|34004.6|33884.6|34006.7|33886.7|34008.2|33888.2|34004.6|33884.6|17
1646164400000|2022-03-01 19:53:20|34008.2|33888.2|34005.3|33885.3|34008.8|33888.8|34003.3|33883.3|16
1646164410000|2022-03-01 19:53:30|34008.3|33888.3|34007.8|33887.8|34014.2|33894.2|34007.8|33887.8|18
1646164420000|2022-03-01 19:53:40|34010.7|33890.7|34011.3|33891.3|34012|33892|34009.1|33889.1|14
1646164430000|2022-03-01 19:53:50|34010|33890|34003.8|33883.8|34010.6|33890.6|33998.4|33878.4|13
1646164440000|2022-03-01 19:54:00|34005.6|33885.6|34008.8|33888.8|34010.1|33890.1|34005.6|33885.6|20
1646164450000|2022-03-01 19:54:10|34009.7|33889.7|34002.1|33882.1|34013|33893|33979.4|33859.4|17
1646164460000|2022-03-01 19:54:20|34004.7|33884.7|34010.9|33890.9|34012.5|33892.5|34004.6|33884.6|15
1646164470000|2022-03-01 19:54:30|34001.6|33881.6|34012.5|33892.5|34014.7|33894.7|33999.4|33879.4|24
1646164480000|2022-03-01 19:54:40|34013.7|33893.7|34005.7|33885.7|34014.8|33894.8|33999.1|33879.1|14
1646164490000|2022-03-01 19:54:50|34007.1|33887.1|34008.5|33888.5|34010.6|33890.6|34004.4|33884.4|19
1646164500000|2022-03-01 19:55:00|34003.2|33883.2|34008.4|33888.4|34011.5|33891.5|33999.9|33879.9|21
1646164510000|2022-03-01 19:55:10|34009.3|33889.3|34008.8|33888.8|34010.1|33890.1|34007.4|33887.4|16
1646164520000|2022-03-01 19:55:20|34009.5|33889.5|34009.3|33889.3|34009.5|33889.5|34008.1|33888.1|17
1646164530000|2022-03-01 19:55:30|34010.3|33890.3|34006.9|33886.9|34011.9|33891.9|34006.9|33886.9|21
1646164540000|2022-03-01 19:55:40|34009.5|33889.5|34005|33885|34009.5|33889.5|34004|33884|22
1646164550000|2022-03-01 19:55:50|34004.6|33884.6|34002.4|33882.4|34007.2|33887.2|33998.7|33878.7|20
1646164560000|2022-03-01 19:56:00|34004.4|33884.4|34004.5|33884.5|34006.2|33886.2|33988.6|33868.6|19
1646164570000|2022-03-01 19:56:10|34003.9|33883.9|33999.3|33879.3|34006.1|33886.1|33995.7|33875.7|25
1646164580000|2022-03-01 19:56:20|33998|33878|34001.4|33881.4|34001.8|33881.8|33997.3|33877.3|25
1646164590000|2022-03-01 19:56:30|34001|33881|34000.6|33880.6|34002|33882|33999.7|33879.7|18
1646164600000|2022-03-01 19:56:40|34000.7|33880.7|34003.7|33883.7|34003.7|33883.7|33998.4|33878.4|22
1646164610000|2022-03-01 19:56:50|34003.3|33883.3|33998.4|33878.4|34003.8|33883.8|33988.4|33868.4|24
1646164620000|2022-03-01 19:57:00|33999.9|33879.9|33999.7|33879.7|34000.8|33880.8|33969|33849|21
1646164630000|2022-03-01 19:57:10|34000.3|33880.3|33992.5|33872.5|34001.3|33881.3|33991.7|33871.7|15
1646164640000|2022-03-01 19:57:20|33994|33874|33994.9|33874.9|33995.1|33875.1|33992.5|33872.5|18
1646164650000|2022-03-01 19:57:30|33994.3|33874.3|33991.6|33871.6|33994.6|33874.6|33986.9|33866.9|19
1646164660000|2022-03-01 19:57:40|33990.8|33870.8|33992.5|33872.5|33994.1|33874.1|33986.2|33866.2|20
1646164670000|2022-03-01 19:57:50|33991.7|33871.7|33985.5|33865.5|33994.2|33874.2|33977.2|33857.2|20
1646164680000|2022-03-01 19:58:00|33977|33857|33985.6|33865.6|33985.9|33865.9|33977|33857|19
1646164690000|2022-03-01 19:58:10|33985.7|33865.7|33982.4|33862.4|33985.7|33865.7|33980.4|33860.4|10
1646164700000|2022-03-01 19:58:20|33982.3|33862.3|33994.2|33874.2|33994.3|33874.3|33982.3|33862.3|18
1646164710000|2022-03-01 19:58:30|33995.1|33875.1|33999.9|33879.9|34000.3|33880.3|33980.5|33860.5|22
1646164720000|2022-03-01 19:58:40|33998.8|33878.8|33996.1|33876.1|34000.8|33880.8|33994|33874|22
1646164730000|2022-03-01 19:58:50|34002.5|33882.5|34000.6|33880.6|34004.3|33884.3|34000.4|33880.4|22
1646164740000|2022-03-01 19:59:00|33994.5|33874.5|33990.5|33870.5|33994.5|33874.5|33984.9|33864.9|23
1646164750000|2022-03-01 19:59:10|33991.6|33871.6|33994.7|33874.7|33995.1|33875.1|33987.7|33867.7|21
1646164760000|2022-03-01 19:59:20|33993.7|33873.7|33994.6|33874.6|33994.7|33874.7|33992.7|33872.7|16
1646164770000|2022-03-01 19:59:30|33998.7|33878.7|34003.1|33883.1|34005.1|33885.1|33995.5|33875.5|29
1646164780000|2022-03-01 19:59:40|34004.1|33884.1|34007.6|33887.6|34007.8|33887.8|34003.7|33883.7|24
1646164790000|2022-03-01 19:59:50|34007.1|33887.1|34016.6|33896.6|34016.8|33896.8|33998|33878|28
1646164800000|2022-03-01 20:00:00|34017|33897|34011.2|33891.2|34017|33897|34009.8|33889.8|23
1646164810000|2022-03-01 20:00:10|34010.1|33890.1|33994.9|33874.9|34010.1|33890.1|33986.8|33866.8|25
1646164820000|2022-03-01 20:00:20|33995.9|33875.9|34001.4|33881.4|34001.4|33881.4|33995.9|33875.9|25
1646164830000|2022-03-01 20:00:30|34003.3|33883.3|34011.2|33891.2|34011.2|33891.2|33986.3|33866.3|28
1646164840000|2022-03-01 20:00:40|34010.6|33890.6|33996.3|33876.3|34010.6|33890.6|33988.9|33868.9|23
1646164850000|2022-03-01 20:00:50|33996.5|33876.5|33995.9|33875.9|34006.8|33886.8|33991.7|33871.7|29
1646164860000|2022-03-01 20:01:00|34000.1|33880.1|33993.2|33873.2|34001.6|33881.6|33989.1|33869.1|25
1646164870000|2022-03-01 20:01:10|33992.2|33872.2|33998.8|33878.8|33998.8|33878.8|33985|33865|25
1646164880000|2022-03-01 20:01:20|33998.5|33878.5|34000.9|33880.9|34001.8|33881.8|33997.7|33877.7|19
1646164890000|2022-03-01 20:01:30|34001.1|33881.1|34002.8|33882.8|34003|33883|34000.5|33880.5|16
1646164900000|2022-03-01 20:01:40|34005.6|33885.6|34001.6|33881.6|34005.8|33885.8|34000.5|33880.5|16
1646164910000|2022-03-01 20:01:50|34002.2|33882.2|33996.2|33876.2|34004|33884|33996.2|33876.2|16
1646164920000|2022-03-01 20:02:00|33997.1|33877.1|33996.2|33876.2|33998.4|33878.4|33994.2|33874.2|14
1646164930000|2022-03-01 20:02:10|33994.5|33874.5|33997.8|33877.8|33998.4|33878.4|33994.5|33874.5|19
1646164940000|2022-03-01 20:02:20|33997.6|33877.6|33997.3|33877.3|33999.6|33879.6|33996.2|33876.2|17
1646164950000|2022-03-01 20:02:30|33998.1|33878.1|33992.6|33872.6|33998.4|33878.4|33986.2|33866.2|16
1646164960000|2022-03-01 20:02:40|33987.7|33867.7|33992.6|33872.6|33995|33875|33987.7|33867.7|23
1646164970000|2022-03-01 20:02:50|33988.2|33868.2|33997.4|33877.4|33997.4|33877.4|33988.2|33868.2|23
1646164980000|2022-03-01 20:03:00|33996.9|33876.9|33996.4|33876.4|33999.7|33879.7|33995.9|33875.9|16
1646164990000|2022-03-01 20:03:10|33985.1|33865.1|33995|33875|33995.5|33875.5|33984.3|33864.3|19
1646165000000|2022-03-01 20:03:20|33996.5|33876.5|33996.6|33876.6|33997.5|33877.5|33996.1|33876.1|8
1646165010000|2022-03-01 20:03:30|33996.2|33876.2|33995.2|33875.2|33997|33877|33994.3|33874.3|15
1646165020000|2022-03-01 20:03:40|33995.7|33875.7|33993.1|33873.1|33995.7|33875.7|33992.3|33872.3|11
1646165030000|2022-03-01 20:03:50|33987.7|33867.7|33994|33874|33994.2|33874.2|33976.9|33856.9|17
1646165040000|2022-03-01 20:04:00|33992.5|33872.5|33993.5|33873.5|33996.3|33876.3|33992.2|33872.2|15
1646165050000|2022-03-01 20:04:10|33993.7|33873.7|33993.2|33873.2|33993.8|33873.8|33981.6|33861.6|13
1646165060000|2022-03-01 20:04:20|33992.6|33872.6|33987.1|33867.1|33998.3|33878.3|33986.2|33866.2|17
1646165070000|2022-03-01 20:04:30|33986.3|33866.3|33996.2|33876.2|33996.7|33876.7|33986.2|33866.2|18
1646165080000|2022-03-01 20:04:40|33996.9|33876.9|33989.1|33869.1|33999|33879|33979.4|33859.4|18
1646165090000|2022-03-01 20:04:50|33997.1|33877.1|33993.2|33873.2|34000.7|33880.7|33993.2|33873.2|20
1646165100000|2022-03-01 20:05:00|33993.1|33873.1|33978.3|33858.3|33993.1|33873.1|33969.7|33849.7|27
1646165110000|2022-03-01 20:05:10|33975.9|33855.9|33972.2|33852.2|33982.7|33862.7|33970.6|33850.6|29
1646165120000|2022-03-01 20:05:20|33977.4|33857.4|33975.6|33855.6|33977.8|33857.8|33971.2|33851.2|20
1646165130000|2022-03-01 20:05:30|33975.1|33855.1|33977.1|33857.1|33977.1|33857.1|33967.9|33847.9|25
1646165140000|2022-03-01 20:05:40|33977.4|33857.4|33968.4|33848.4|33977.4|33857.4|33967.9|33847.9|22
1646165150000|2022-03-01 20:05:50|33964.1|33844.1|33980.6|33860.6|33983.4|33863.4|33963.7|33843.7|22
1646165160000|2022-03-01 20:06:00|33980.5|33860.5|33974.4|33854.4|33980.7|33860.7|33974|33854|19
1646165170000|2022-03-01 20:06:10|33976.2|33856.2|33983.8|33863.8|33984.8|33864.8|33976.2|33856.2|23
1646165180000|2022-03-01 20:06:20|33982.3|33862.3|33986.1|33866.1|33987.7|33867.7|33973|33853|24
1646165190000|2022-03-01 20:06:30|33985.4|33865.4|33984.9|33864.9|33986.2|33866.2|33983.8|33863.8|20
1646165200000|2022-03-01 20:06:40|33986.7|33866.7|33982.9|33862.9|33987.1|33867.1|33982.6|33862.6|21
1646165210000|2022-03-01 20:06:50|33982|33862|33980|33860|33984.3|33864.3|33972.6|33852.6|22
1646165220000|2022-03-01 20:07:00|33981.3|33861.3|33980.5|33860.5|33984.8|33864.8|33979|33859|23
1646165230000|2022-03-01 20:07:10|33980.8|33860.8|33978.4|33858.4|33980.8|33860.8|33976.9|33856.9|10
1646165240000|2022-03-01 20:07:20|33978.5|33858.5|33980.8|33860.8|33980.8|33860.8|33977.2|33857.2|18
1646165250000|2022-03-01 20:07:30|33984.3|33864.3|33988.3|33868.3|33989.4|33869.4|33972.6|33852.6|22
1646165260000|2022-03-01 20:07:40|33989.5|33869.5|33980|33860|33989.5|33869.5|33973.1|33853.1|26
1646165270000|2022-03-01 20:07:50|33981.6|33861.6|33978.4|33858.4|33983.3|33863.3|33976.6|33856.6|23
1646165280000|2022-03-01 20:08:00|33979.7|33859.7|33976.2|33856.2|33983.9|33863.9|33976.2|33856.2|18
1646165290000|2022-03-01 20:08:10|33977.8|33857.8|33988.2|33868.2|33989.8|33869.8|33977.8|33857.8|21
1646165300000|2022-03-01 20:08:20|33989|33869|33988.2|33868.2|33989|33869|33975.2|33855.2|18
1646165310000|2022-03-01 20:08:30|33986.8|33866.8|33985.2|33865.2|33989.4|33869.4|33985.2|33865.2|18
1646165320000|2022-03-01 20:08:40|33985|33865|33990.6|33870.6|33990.6|33870.6|33984.8|33864.8|18
1646165330000|2022-03-01 20:08:50|33991.1|33871.1|33989.8|33869.8|33998|33878|33987.3|33867.3|15
1646165340000|2022-03-01 20:09:00|33987.2|33867.2|33992.7|33872.7|33992.7|33872.7|33985.4|33865.4|24
1646165350000|2022-03-01 20:09:10|33991.1|33871.1|33988.3|33868.3|33991.1|33871.1|33988.3|33868.3|17
1646165360000|2022-03-01 20:09:20|33988.2|33868.2|33990.8|33870.8|33991.8|33871.8|33987.2|33867.2|17
1646165370000|2022-03-01 20:09:30|33990.9|33870.9|33989.7|33869.7|33994.1|33874.1|33980.6|33860.6|19
1646165380000|2022-03-01 20:09:40|33989.1|33869.1|33990.8|33870.8|33991.1|33871.1|33989.1|33869.1|18
1646165390000|2022-03-01 20:09:50|33991.1|33871.1|33992.1|33872.1|33992.4|33872.4|33990.6|33870.6|16
1646165400000|2022-03-01 20:10:00|33991.4|33871.4|33988.3|33868.3|33991.6|33871.6|33981.1|33861.1|20
1646165410000|2022-03-01 20:10:10|33988.5|33868.5|33993.9|33873.9|33993.9|33873.9|33987.4|33867.4|14
1646165420000|2022-03-01 20:10:20|33992.2|33872.2|33996.3|33876.3|33996.3|33876.3|33992.2|33872.2|17
1646165430000|2022-03-01 20:10:30|33996.4|33876.4|33996.4|33876.4|34000.1|33880.1|33986.8|33866.8|26
1646165440000|2022-03-01 20:10:40|33995|33875|33995.9|33875.9|33996.4|33876.4|33993|33873|17
1646165450000|2022-03-01 20:10:50|33996.8|33876.8|33996.2|33876.2|33996.8|33876.8|33995.1|33875.1|17
1646165460000|2022-03-01 20:11:00|33997|33877|33995.1|33875.1|33997.6|33877.6|33988.1|33868.1|22
1646165470000|2022-03-01 20:11:10|33994.9|33874.9|33996.7|33876.7|33996.7|33876.7|33994.6|33874.6|13
1646165480000|2022-03-01 20:11:20|33996.6|33876.6|33993.7|33873.7|33996.6|33876.6|33992.4|33872.4|16
1646165490000|2022-03-01 20:11:30|33995.5|33875.5|33996.3|33876.3|33997|33877|33991.5|33871.5|23
1646165500000|2022-03-01 20:11:40|33994.8|33874.8|33996|33876|33996.7|33876.7|33994.1|33874.1|24
1646165510000|2022-03-01 20:11:50|33994.8|33874.8|33991.2|33871.2|33997.2|33877.2|33991.2|33871.2|22
1646165520000|2022-03-01 20:12:00|33990.9|33870.9|33992.6|33872.6|33994.3|33874.3|33990.9|33870.9|20
1646165530000|2022-03-01 20:12:10|33992.5|33872.5|33988.1|33868.1|33993.5|33873.5|33988.1|33868.1|21
1646165540000|2022-03-01 20:12:20|33990|33870|33985.6|33865.6|33991.8|33871.8|33985.3|33865.3|17
1646165550000|2022-03-01 20:12:30|33986|33866|33989.3|33869.3|33989.3|33869.3|33978.6|33858.6|21
1646165560000|2022-03-01 20:12:40|33988.7|33868.7|33988.9|33868.9|33989.1|33869.1|33985.8|33865.8|14
1646165570000|2022-03-01 20:12:50|33988.8|33868.8|33984.2|33864.2|33989|33869|33979.5|33859.5|15
1646165580000|2022-03-01 20:13:00|33985.5|33865.5|33991.8|33871.8|33991.8|33871.8|33966.8|33846.8|20
1646165590000|2022-03-01 20:13:10|33991.1|33871.1|33989|33869|33993|33873|33988.2|33868.2|16
1646165600000|2022-03-01 20:13:20|33989.3|33869.3|33993.6|33873.6|33993.6|33873.6|33975.8|33855.8|18
1646165610000|2022-03-01 20:13:30|33994.6|33874.6|33994|33874|33994.6|33874.6|33984.9|33864.9|19
1646165620000|2022-03-01 20:13:40|33993.3|33873.3|33994.4|33874.4|33994.9|33874.9|33993.2|33873.2|19
1646165630000|2022-03-01 20:13:50|33993.2|33873.2|33992.7|33872.7|33994|33874|33992.2|33872.2|18
1646165640000|2022-03-01 20:14:00|33993.2|33873.2|33982.9|33862.9|33993.2|33873.2|33978.9|33858.9|22
1646165650000|2022-03-01 20:14:10|33992|33872|33986.4|33866.4|33992.8|33872.8|33986.4|33866.4|19
1646165660000|2022-03-01 20:14:20|33986.7|33866.7|33990.8|33870.8|33991|33871|33986.7|33866.7|25
1646165670000|2022-03-01 20:14:30|33990.4|33870.4|33981.9|33861.9|33993.5|33873.5|33979|33859|20
1646165680000|2022-03-01 20:14:40|33980.8|33860.8|33990.1|33870.1|33990.1|33870.1|33980.8|33860.8|15
1646165690000|2022-03-01 20:14:50|33984.5|33864.5|33994.4|33874.4|33994.4|33874.4|33970|33850|12
1646165700000|2022-03-01 20:15:00|33992.2|33872.2|33986.8|33866.8|33996.5|33876.5|33986.8|33866.8|24
1646165710000|2022-03-01 20:15:10|33999.3|33879.3|33993|33873|33999.3|33879.3|33960.1|33840.1|23
1646165720000|2022-03-01 20:15:20|33993.8|33873.8|33991.3|33871.3|33993.8|33873.8|33989.3|33869.3|21
1646165730000|2022-03-01 20:15:30|33992.2|33872.2|33990.6|33870.6|33993|33873|33981.9|33861.9|20
1646165740000|2022-03-01 20:15:40|33990.4|33870.4|33995.1|33875.1|33995.4|33875.4|33989.2|33869.2|16
1646165750000|2022-03-01 20:15:50|33994.8|33874.8|33990.3|33870.3|33994.9|33874.9|33983.3|33863.3|19
1646165760000|2022-03-01 20:16:00|33990.5|33870.5|33994|33874|33994.8|33874.8|33990.4|33870.4|18
1646165770000|2022-03-01 20:16:10|33993.9|33873.9|33997|33877|33997.9|33877.9|33993.6|33873.6|20
1646165780000|2022-03-01 20:16:20|33997.2|33877.2|33992.7|33872.7|33997.2|33877.2|33987|33867|18
1646165790000|2022-03-01 20:16:30|33992.6|33872.6|33994.4|33874.4|33994.4|33874.4|33992.5|33872.5|19
1646165800000|2022-03-01 20:16:40|33994.1|33874.1|34000.3|33880.3|34000.4|33880.4|33986.1|33866.1|22
1646165810000|2022-03-01 20:16:50|34000.5|33880.5|34001.1|33881.1|34003.1|33883.1|33998.8|33878.8|22
1646165820000|2022-03-01 20:17:00|33999.6|33879.6|33999.8|33879.8|34001.3|33881.3|33998.6|33878.6|22
1646165830000|2022-03-01 20:17:10|33999.3|33879.3|33995|33875|33999.3|33879.3|33991.1|33871.1|22
1646165840000|2022-03-01 20:17:20|33994.9|33874.9|33993.9|33873.9|33995.2|33875.2|33993.2|33873.2|22
1646165850000|2022-03-01 20:17:30|33993|33873|34000.3|33880.3|34000.6|33880.6|33987.3|33867.3|15
1646165860000|2022-03-01 20:17:40|34000.2|33880.2|33999.4|33879.4|34001.7|33881.7|33999.1|33879.1|12
1646165870000|2022-03-01 20:17:50|34000.2|33880.2|34003.6|33883.6|34007.1|33887.1|33981.4|33861.4|19
1646165880000|2022-03-01 20:18:00|34003.5|33883.5|34002.9|33882.9|34003.6|33883.6|34002.5|33882.5|13
1646165890000|2022-03-01 20:18:10|34002.6|33882.6|34000.4|33880.4|34003.1|33883.1|33992.5|33872.5|19
1646165900000|2022-03-01 20:18:20|33998.3|33878.3|33999.1|33879.1|34000.6|33880.6|33997.9|33877.9|16
1646165910000|2022-03-01 20:18:30|33999.2|33879.2|34000|33880|34000|33880|33993.2|33873.2|14
1646165920000|2022-03-01 20:18:40|34000.6|33880.6|34010.9|33890.9|34010.9|33890.9|34000|33880|16
1646165930000|2022-03-01 20:18:50|34011.1|33891.1|34005.6|33885.6|34011.1|33891.1|33993.9|33873.9|20
1646165940000|2022-03-01 20:19:00|34004.1|33884.1|34006|33886|34006|33886|34000.2|33880.2|18
1646165950000|2022-03-01 20:19:10|34006.2|33886.2|34004.8|33884.8|34009|33889|34000.7|33880.7|17
1646165960000|2022-03-01 20:19:20|34004.6|33884.6|34009.6|33889.6|34014.7|33894.7|34004.6|33884.6|19
1646165970000|2022-03-01 20:19:30|34009.4|33889.4|34011.8|33891.8|34011.8|33891.8|34008.9|33888.9|15
1646165980000|2022-03-01 20:19:40|34012.1|33892.1|34008.2|33888.2|34013.7|33893.7|34002.6|33882.6|19
1646165990000|2022-03-01 20:19:50|34007.4|33887.4|34005.5|33885.5|34009.6|33889.6|34005.4|33885.4|20
1646166000000|2022-03-01 20:20:00|34006|33886|33998.9|33878.9|34007.1|33887.1|33998.2|33878.2|19
1646166010000|2022-03-01 20:20:10|34001.1|33881.1|34002.5|33882.5|34007.1|33887.1|33999.2|33879.2|24
1646166020000|2022-03-01 20:20:20|34002.3|33882.3|33996.2|33876.2|34004.9|33884.9|33996.2|33876.2|21
1646166030000|2022-03-01 20:20:30|33996.3|33876.3|34001.1|33881.1|34006.2|33886.2|33996.3|33876.3|19
1646166040000|2022-03-01 20:20:40|34000.8|33880.8|34014.2|33894.2|34017.5|33897.5|34000.8|33880.8|20
1646166050000|2022-03-01 20:20:50|34004.4|33884.4|34007.4|33887.4|34011.4|33891.4|34000.7|33880.7|18
1646166060000|2022-03-01 20:21:00|34007.5|33887.5|34007.6|33887.6|34009.3|33889.3|34006.7|33886.7|15
1646166070000|2022-03-01 20:21:10|34007.3|33887.3|34015|33895|34015.8|33895.8|33995.4|33875.4|22
1646166080000|2022-03-01 20:21:20|34016.1|33896.1|34018|33898|34018.6|33898.6|34015|33895|19
1646166090000|2022-03-01 20:21:30|34018.9|33898.9|34021.4|33901.4|34022.7|33902.7|33990.8|33870.8|12
1646166100000|2022-03-01 20:21:40|34021|33901|34021.2|33901.2|34023.1|33903.1|34020.4|33900.4|15
1646166110000|2022-03-01 20:21:50|34020.9|33900.9|34012.8|33892.8|34022.7|33902.7|34007|33887|9
1646166120000|2022-03-01 20:22:00|34012.2|33892.2|34019.8|33899.8|34020.3|33900.3|34011.1|33891.1|17
1646166130000|2022-03-01 20:22:10|34019.4|33899.4|34027.8|33907.8|34029.2|33909.2|34019.1|33899.1|20
1646166140000|2022-03-01 20:22:20|34027.3|33907.3|34025.6|33905.6|34028.7|33908.7|34024.7|33904.7|20
1646166150000|2022-03-01 20:22:30|34015.2|33895.2|34018.2|33898.2|34019.9|33899.9|34014.7|33894.7|24
1646166160000|2022-03-01 20:22:40|34018|33898|34021.4|33901.4|34023.9|33903.9|34002.8|33882.8|20
1646166170000|2022-03-01 20:22:50|34011.9|33891.9|34019.2|33899.2|34023.6|33903.6|34011.9|33891.9|21
1646166180000|2022-03-01 20:23:00|34017.9|33897.9|34013.8|33893.8|34020.2|33900.2|34013.8|33893.8|18
1646166190000|2022-03-01 20:23:10|34014|33894|34013.2|33893.2|34014.3|33894.3|34011.2|33891.2|16
1646166200000|2022-03-01 20:23:20|34014.1|33894.1|34016.2|33896.2|34016.2|33896.2|34013.4|33893.4|19
1646166210000|2022-03-01 20:23:30|34017.3|33897.3|34012.1|33892.1|34017.3|33897.3|34009.7|33889.7|17
1646166220000|2022-03-01 20:23:40|34011.9|33891.9|34007.1|33887.1|34012.5|33892.5|34005.3|33885.3|22
1646166230000|2022-03-01 20:23:50|34006.3|33886.3|34007.7|33887.7|34009.2|33889.2|34006.3|33886.3|19
1646166240000|2022-03-01 20:24:00|34007.9|33887.9|34007.4|33887.4|34012.4|33892.4|34006.1|33886.1|17
1646166250000|2022-03-01 20:24:10|34011.1|33891.1|34013.5|33893.5|34016.3|33896.3|34009.7|33889.7|23
1646166260000|2022-03-01 20:24:20|34017.2|33897.2|34012.9|33892.9|34017.2|33897.2|34011.8|33891.8|20
1646166270000|2022-03-01 20:24:30|34010.7|33890.7|34010|33890|34012.5|33892.5|34010|33890|17
1646166280000|2022-03-01 20:24:40|34010.2|33890.2|34009.5|33889.5|34011.2|33891.2|34008.3|33888.3|15
1646166290000|2022-03-01 20:24:50|34010|33890|34009.4|33889.4|34010|33890|34008.2|33888.2|16
1646166300000|2022-03-01 20:25:00|34010.7|33890.7|34010.2|33890.2|34012.5|33892.5|34010.2|33890.2|20
1646166310000|2022-03-01 20:25:10|34009.8|33889.8|34007.6|33887.6|34010.5|33890.5|34007.6|33887.6|17
1646166320000|2022-03-01 20:25:20|34005.5|33885.5|34007.6|33887.6|34007.6|33887.6|34005.5|33885.5|16
1646166330000|2022-03-01 20:25:30|34010.4|33890.4|34009.4|33889.4|34010.8|33890.8|34008.7|33888.7|7
1646166340000|2022-03-01 20:25:40|34009.9|33889.9|34010.5|33890.5|34010.6|33890.6|34009.2|33889.2|14
1646166350000|2022-03-01 20:25:50|34007.6|33887.6|34013.2|33893.2|34015|33895|34006.4|33886.4|9
1646166360000|2022-03-01 20:26:00|34010.2|33890.2|34009.7|33889.7|34014.3|33894.3|34008.9|33888.9|16
1646166370000|2022-03-01 20:26:10|34004.8|33884.8|34009.3|33889.3|34009.8|33889.8|34004.8|33884.8|11
1646166380000|2022-03-01 20:26:20|34007.6|33887.6|34006.1|33886.1|34009.1|33889.1|34005.7|33885.7|17
1646166390000|2022-03-01 20:26:30|34005.4|33885.4|34006.5|33886.5|34006.8|33886.8|34005.4|33885.4|12
1646166400000|2022-03-01 20:26:40|34004|33884|34005.1|33885.1|34007.7|33887.7|34003.8|33883.8|16
1646166410000|2022-03-01 20:26:50|34011.2|33891.2|34009.6|33889.6|34013.4|33893.4|34009|33889|18
1646166420000|2022-03-01 20:27:00|34010.2|33890.2|34003.6|33883.6|34011.3|33891.3|33999|33879|15
1646166430000|2022-03-01 20:27:10|34005.7|33885.7|34007.9|33887.9|34007.9|33887.9|34003.1|33883.1|12
1646166440000|2022-03-01 20:27:20|34006.6|33886.6|34008.1|33888.1|34011.6|33891.6|33999.5|33879.5|17
1646166450000|2022-03-01 20:27:30|34009.2|33889.2|34011.9|33891.9|34011.9|33891.9|34009|33889|16
1646166460000|2022-03-01 20:27:40|34011|33891|34014.1|33894.1|34014.1|33894.1|34010.6|33890.6|16
1646166470000|2022-03-01 20:27:50|34014.6|33894.6|34013.5|33893.5|34016.3|33896.3|34013.1|33893.1|19
1646166480000|2022-03-01 20:28:00|34013.3|33893.3|34013.1|33893.1|34013.6|33893.6|34012.2|33892.2|13
1646166490000|2022-03-01 20:28:10|34012|33892|34012.3|33892.3|34014|33894|34010.6|33890.6|17
1646166500000|2022-03-01 20:28:20|34011.9|33891.9|34009.5|33889.5|34012|33892|34009.5|33889.5|14
1646166510000|2022-03-01 20:28:30|34009.8|33889.8|34009.3|33889.3|34011.2|33891.2|34009.3|33889.3|13
1646166520000|2022-03-01 20:28:40|34010.9|33890.9|34012.8|33892.8|34012.9|33892.9|34006.9|33886.9|13
1646166530000|2022-03-01 20:28:50|34010.8|33890.8|34010|33890|34010.8|33890.8|34008.9|33888.9|12
1646166540000|2022-03-01 20:29:00|34010.1|33890.1|34012.1|33892.1|34013.1|33893.1|33999.5|33879.5|18
1646166550000|2022-03-01 20:29:10|34010.7|33890.7|33994.6|33874.6|34015|33895|33994.6|33874.6|14
1646166560000|2022-03-01 20:29:20|33997|33877|34006.8|33886.8|34008.3|33888.3|33997|33877|11
1646166570000|2022-03-01 20:29:30|34008|33888|34015.1|33895.1|34015.7|33895.7|34006.9|33886.9|15
1646166580000|2022-03-01 20:29:40|34014.8|33894.8|34014|33894|34014.9|33894.9|34013.2|33893.2|15
1646166590000|2022-03-01 20:29:50|34013.3|33893.3|34013.9|33893.9|34016.4|33896.4|33988.9|33868.9|23
1646166600000|2022-03-01 20:30:00|34013.4|33893.4|34010.6|33890.6|34020|33900|34010.6|33890.6|24
1646166610000|2022-03-01 20:30:10|34012.7|33892.7|34022.4|33902.4|34022.9|33902.9|34012.6|33892.6|17
1646166620000|2022-03-01 20:30:20|34022.5|33902.5|34011.6|33891.6|34022.8|33902.8|34011.6|33891.6|19
1646166630000|2022-03-01 20:30:30|34011.2|33891.2|34017.9|33897.9|34018.1|33898.1|34011.2|33891.2|20
1646166640000|2022-03-01 20:30:40|34017.2|33897.2|34023|33903|34023.1|33903.1|34017.2|33897.2|19
1646166650000|2022-03-01 20:30:50|34023.1|33903.1|34001.5|33881.5|34023.6|33903.6|34001.5|33881.5|17
1646166660000|2022-03-01 20:31:00|34003|33883|34019.8|33899.8|34021.4|33901.4|34003|33883|20
1646166670000|2022-03-01 20:31:10|34020.4|33900.4|34020|33900|34020.4|33900.4|34017.8|33897.8|17
1646166680000|2022-03-01 20:31:20|34019|33899|34006.9|33886.9|34019.8|33899.8|34006.9|33886.9|11
1646166690000|2022-03-01 20:31:30|34006.5|33886.5|34015.8|33895.8|34015.8|33895.8|34006.5|33886.5|12
1646166700000|2022-03-01 20:31:40|34016|33896|34006.3|33886.3|34024|33904|33988|33868|12
1646166710000|2022-03-01 20:31:50|34009.1|33889.1|34021.3|33901.3|34021.3|33901.3|34006.3|33886.3|14
1646166720000|2022-03-01 20:32:00|34021.1|33901.1|34022.8|33902.8|34023.4|33903.4|34019.8|33899.8|18
1646166730000|2022-03-01 20:32:10|34022.7|33902.7|34015|33895|34023.5|33903.5|34012.8|33892.8|20
1646166740000|2022-03-01 20:32:20|34015.9|33895.9|34014.9|33894.9|34015.9|33895.9|34006.1|33886.1|25
1646166750000|2022-03-01 20:32:30|34014.8|33894.8|34014.4|33894.4|34015.2|33895.2|34013.8|33893.8|15
1646166760000|2022-03-01 20:32:40|34014.8|33894.8|34009.3|33889.3|34015.6|33895.6|34005.5|33885.5|17
1646166770000|2022-03-01 20:32:50|34009.2|33889.2|34009.6|33889.6|34010.5|33890.5|33998.6|33878.6|19
1646166780000|2022-03-01 20:33:00|34010.4|33890.4|34003.9|33883.9|34011.2|33891.2|33995|33875|17
1646166790000|2022-03-01 20:33:10|34004|33884|34000.8|33880.8|34005.2|33885.2|34000.8|33880.8|17
1646166800000|2022-03-01 20:33:20|34001.6|33881.6|34000.2|33880.2|34006.3|33886.3|33993.6|33873.6|15
1646166810000|2022-03-01 20:33:30|34002.5|33882.5|34004.4|33884.4|34004.4|33884.4|34000.3|33880.3|15
1646166820000|2022-03-01 20:33:40|34003.4|33883.4|34011.3|33891.3|34011.3|33891.3|33997.1|33877.1|14
1646166830000|2022-03-01 20:33:50|34011.5|33891.5|34013.1|33893.1|34013.5|33893.5|34011.3|33891.3|20
1646166840000|2022-03-01 20:34:00|34013.3|33893.3|34005.5|33885.5|34013.8|33893.8|34000.6|33880.6|16
1646166850000|2022-03-01 20:34:10|34003.2|33883.2|34009.5|33889.5|34010|33890|34003.2|33883.2|14
1646166860000|2022-03-01 20:34:20|34009.8|33889.8|34017.5|33897.5|34017.5|33897.5|33985.8|33865.8|11
1646166870000|2022-03-01 20:34:30|34017|33897|34018.4|33898.4|34021.7|33901.7|34003.4|33883.4|21
1646166880000|2022-03-01 20:34:40|34018.6|33898.6|34015.5|33895.5|34018.6|33898.6|34014.9|33894.9|18
1646166890000|2022-03-01 20:34:50|34015.1|33895.1|34015|33895|34015.2|33895.2|34012.4|33892.4|17
1646166900000|2022-03-01 20:35:00|34014.9|33894.9|34011|33891|34014.9|33894.9|34004.3|33884.3|16
1646166910000|2022-03-01 20:35:10|34009.3|33889.3|34009.5|33889.5|34010.1|33890.1|34003.8|33883.8|9
1646166920000|2022-03-01 20:35:20|34008.2|33888.2|34016.5|33896.5|34019.8|33899.8|34008.2|33888.2|20
1646166930000|2022-03-01 20:35:30|34016.9|33896.9|34012.6|33892.6|34018.2|33898.2|33999.8|33879.8|19
1646166940000|2022-03-01 20:35:40|34012.4|33892.4|34012.2|33892.2|34013.8|33893.8|34010.9|33890.9|14
1646166950000|2022-03-01 20:35:50|34012.1|33892.1|34019.9|33899.9|34020.1|33900.1|34012.1|33892.1|17
1646166960000|2022-03-01 20:36:00|34020.2|33900.2|34021.3|33901.3|34021.3|33901.3|33993.2|33873.2|22
1646166970000|2022-03-01 20:36:10|34019.7|33899.7|34020.5|33900.5|34022.1|33902.1|34019.6|33899.6|19
1646166980000|2022-03-01 20:36:20|34020.6|33900.6|34006.3|33886.3|34020.6|33900.6|34003.3|33883.3|21
1646166990000|2022-03-01 20:36:30|34006.8|33886.8|34005.3|33885.3|34006.8|33886.8|34004.2|33884.2|14
1646167000000|2022-03-01 20:36:40|34007.8|33887.8|34004.4|33884.4|34008.7|33888.7|34001.4|33881.4|17
1646167010000|2022-03-01 20:36:50|34003.2|33883.2|34011.3|33891.3|34011.3|33891.3|34002.1|33882.1|13
1646167020000|2022-03-01 20:37:00|34011.2|33891.2|34013.7|33893.7|34015|33895|34011.2|33891.2|16
1646167030000|2022-03-01 20:37:10|34014.3|33894.3|34015.3|33895.3|34016.1|33896.1|33993.2|33873.2|16
1646167040000|2022-03-01 20:37:20|34015.5|33895.5|34012.2|33892.2|34018|33898|34011.5|33891.5|22
1646167050000|2022-03-01 20:37:30|34012.1|33892.1|34003.9|33883.9|34014.4|33894.4|33997.9|33877.9|15
1646167060000|2022-03-01 20:37:40|34002.1|33882.1|34015.8|33895.8|34016.4|33896.4|34002.1|33882.1|17
1646167070000|2022-03-01 20:37:50|34015.1|33895.1|33999.9|33879.9|34015.1|33895.1|33992.6|33872.6|18
1646167080000|2022-03-01 20:38:00|34003.8|33883.8|34015.1|33895.1|34015.7|33895.7|34003.8|33883.8|22
1646167090000|2022-03-01 20:38:10|34015.3|33895.3|34001.8|33881.8|34015.8|33895.8|34000.5|33880.5|20
1646167100000|2022-03-01 20:38:20|34002.4|33882.4|34003.1|33883.1|34003.7|33883.7|34002.4|33882.4|13
1646167110000|2022-03-01 20:38:30|34004.2|33884.2|33997.5|33877.5|34009.9|33889.9|33995.2|33875.2|18
1646167120000|2022-03-01 20:38:40|33999.7|33879.7|34005.3|33885.3|34006.3|33886.3|33999.7|33879.7|16
1646167130000|2022-03-01 20:38:50|34004.7|33884.7|34009.6|33889.6|34009.6|33889.6|34003.8|33883.8|15
1646167140000|2022-03-01 20:39:00|34008.2|33888.2|34002.4|33882.4|34008.9|33888.9|33998.6|33878.6|20
1646167150000|2022-03-01 20:39:10|34002|33882|34006.3|33886.3|34007.2|33887.2|34002|33882|22
1646167160000|2022-03-01 20:39:20|34006.4|33886.4|34008.4|33888.4|34008.9|33888.9|34006.4|33886.4|17
1646167170000|2022-03-01 20:39:30|34008.5|33888.5|34002.9|33882.9|34014.2|33894.2|34000.3|33880.3|15
1646167180000|2022-03-01 20:39:40|34002.4|33882.4|34013.4|33893.4|34013.4|33893.4|34002.4|33882.4|11
1646167190000|2022-03-01 20:39:50|34013.8|33893.8|34015.4|33895.4|34016|33896|34013.8|33893.8|15
1646167200000|2022-03-01 20:40:00|34015.5|33895.5|34016.3|33896.3|34017.7|33897.7|34002.2|33882.2|17
1646167210000|2022-03-01 20:40:10|34017.3|33897.3|34015.8|33895.8|34017.3|33897.3|34014.8|33894.8|18
1646167220000|2022-03-01 20:40:20|34015.4|33895.4|34016.6|33896.6|34016.6|33896.6|34015|33895|17
1646167230000|2022-03-01 20:40:30|34015.8|33895.8|34004|33884|34016.6|33896.6|33999.4|33879.4|11
1646167240000|2022-03-01 20:40:40|34003.9|33883.9|34006.3|33886.3|34011.7|33891.7|34003.9|33883.9|15
1646167250000|2022-03-01 20:40:50|34007.3|33887.3|34001.3|33881.3|34008.7|33888.7|33998.5|33878.5|17
1646167260000|2022-03-01 20:41:00|34001.8|33881.8|34009.5|33889.5|34009.5|33889.5|34001.8|33881.8|19
1646167270000|2022-03-01 20:41:10|34008.7|33888.7|34011.3|33891.3|34012.5|33892.5|33999.6|33879.6|20
1646167280000|2022-03-01 20:41:20|34012.8|33892.8|34013.6|33893.6|34013.6|33893.6|34010.1|33890.1|19
1646167290000|2022-03-01 20:41:30|34012.8|33892.8|34005.7|33885.7|34013.4|33893.4|33987.6|33867.6|17
1646167300000|2022-03-01 20:41:40|34003.2|33883.2|34012|33892|34015|33895|34003.2|33883.2|19
1646167310000|2022-03-01 20:41:50|34011.9|33891.9|34011.2|33891.2|34012.2|33892.2|34009.7|33889.7|18
1646167320000|2022-03-01 20:42:00|34009.8|33889.8|34002.6|33882.6|34010.6|33890.6|33996.5|33876.5|13
1646167330000|2022-03-01 20:42:10|34003.4|33883.4|34005.4|33885.4|34007.7|33887.7|34002.8|33882.8|16
1646167340000|2022-03-01 20:42:20|34006|33886|34008.8|33888.8|34008.8|33888.8|34006|33886|15
1646167350000|2022-03-01 20:42:30|34008.7|33888.7|34016.8|33896.8|34016.8|33896.8|33985.2|33865.2|25
1646167360000|2022-03-01 20:42:40|34015.5|33895.5|34014.9|33894.9|34016.7|33896.7|34013.5|33893.5|18
1646167370000|2022-03-01 20:42:50|34014.6|33894.6|34006.3|33886.3|34016.1|33896.1|34001.1|33881.1|20
1646167380000|2022-03-01 20:43:00|34002.4|33882.4|34018.1|33898.1|34018.9|33898.9|34002.4|33882.4|14
1646167390000|2022-03-01 20:43:10|34018.2|33898.2|34019.9|33899.9|34019.9|33899.9|34001.5|33881.5|16
1646167400000|2022-03-01 20:43:20|34019.6|33899.6|34019.9|33899.9|34019.9|33899.9|34017|33897|22
1646167410000|2022-03-01 20:43:30|34019.5|33899.5|34018.1|33898.1|34021|33901|34018.1|33898.1|20
1646167420000|2022-03-01 20:43:40|34018.4|33898.4|34016.4|33896.4|34018.5|33898.5|34007.4|33887.4|20
1646167430000|2022-03-01 20:43:50|34016.5|33896.5|34020.6|33900.6|34020.6|33900.6|34015.5|33895.5|20
1646167440000|2022-03-01 20:44:00|34020.5|33900.5|34017|33897|34020.5|33900.5|34009.2|33889.2|22
1646167450000|2022-03-01 20:44:10|34015.6|33895.6|34021|33901|34021.2|33901.2|34015.3|33895.3|15
1646167460000|2022-03-01 20:44:20|34021.2|33901.2|34016.6|33896.6|34023.9|33903.9|34010.5|33890.5|21
1646167470000|2022-03-01 20:44:30|34013.8|33893.8|34005.5|33885.5|34018.1|33898.1|34000.3|33880.3|23
1646167480000|2022-03-01 20:44:40|34005.3|33885.3|34011|33891|34011.1|33891.1|34002.2|33882.2|21
1646167490000|2022-03-01 20:44:50|34015.5|33895.5|34015.1|33895.1|34016.3|33896.3|34015|33895|14
1646167500000|2022-03-01 20:45:00|34015.4|33895.4|33998.2|33878.2|34016.2|33896.2|33991.4|33871.4|14
1646167510000|2022-03-01 20:45:10|34016|33896|34015.7|33895.7|34016.8|33896.8|33995.2|33875.2|20
1646167520000|2022-03-01 20:45:20|34015.1|33895.1|34015.5|33895.5|34015.5|33895.5|34012.3|33892.3|19
1646167530000|2022-03-01 20:45:30|34015.6|33895.6|34005.7|33885.7|34015.6|33895.6|33994.6|33874.6|19
1646167540000|2022-03-01 20:45:40|34005.1|33885.1|34006.9|33886.9|34006.9|33886.9|34003.8|33883.8|16
1646167550000|2022-03-01 20:45:50|34007.6|33887.6|34008|33888|34009|33889|34006.7|33886.7|13
1646167560000|2022-03-01 20:46:00|34008.8|33888.8|33996.8|33876.8|34008.8|33888.8|33995.4|33875.4|16
1646167570000|2022-03-01 20:46:10|33997.8|33877.8|34006|33886|34006.5|33886.5|33997.7|33877.7|12
1646167580000|2022-03-01 20:46:20|34005|33885|34004|33884|34005|33885|34003.6|33883.6|15
1646167590000|2022-03-01 20:46:30|34004.9|33884.9|33994.3|33874.3|34004.9|33884.9|33989.7|33869.7|12
1646167600000|2022-03-01 20:46:40|33994.4|33874.4|34003|33883|34004.5|33884.5|33994.4|33874.4|18
1646167610000|2022-03-01 20:46:50|34003.7|33883.7|34005.2|33885.2|34006.6|33886.6|34003.7|33883.7|17
1646167620000|2022-03-01 20:47:00|34004.2|33884.2|33999.2|33879.2|34004.5|33884.5|33994.8|33874.8|22
1646167630000|2022-03-01 20:47:10|33998.4|33878.4|33999.8|33879.8|34002.7|33882.7|33990.8|33870.8|21
1646167640000|2022-03-01 20:47:20|34000.5|33880.5|33997.8|33877.8|34000.5|33880.5|33995.3|33875.3|13
1646167650000|2022-03-01 20:47:30|33997.2|33877.2|33995.3|33875.3|33997.2|33877.2|33982.6|33862.6|11
1646167660000|2022-03-01 20:47:40|33996|33876|34002.6|33882.6|34002.8|33882.8|33996|33876|21
1646167670000|2022-03-01 20:47:50|34003.5|33883.5|33999.8|33879.8|34004|33884|33990.2|33870.2|23
1646167680000|2022-03-01 20:48:00|34002|33882|33998.6|33878.6|34002.9|33882.9|33983.7|33863.7|17
1646167690000|2022-03-01 20:48:10|34000.6|33880.6|33995.6|33875.6|34001.3|33881.3|33995|33875|23
1646167700000|2022-03-01 20:48:20|33995.5|33875.5|33995.7|33875.7|33996.3|33876.3|33994.8|33874.8|16
1646167710000|2022-03-01 20:48:30|33994.9|33874.9|33984.3|33864.3|33995.4|33875.4|33982.5|33862.5|12
1646167720000|2022-03-01 20:48:40|33983.6|33863.6|33992.2|33872.2|33992.6|33872.6|33982.9|33862.9|12
1646167730000|2022-03-01 20:48:50|33992.1|33872.1|33990.5|33870.5|33993.4|33873.4|33988.9|33868.9|16
1646167740000|2022-03-01 20:49:00|33976.8|33856.8|33975.1|33855.1|33976.8|33856.8|33966.4|33846.4|19
1646167750000|2022-03-01 20:49:10|33974.2|33854.2|33974.9|33854.9|33975.6|33855.6|33974.2|33854.2|5
1646167760000|2022-03-01 20:49:20|33961.5|33841.5|33954.4|33834.4|33968.1|33848.1|33945.6|33825.6|10
1646168500000|2022-03-01 21:01:40|33959|33839|33969.7|33849.7|33969.7|33849.7|33959|33839|3
1646168530000|2022-03-01 21:02:10|33972.1|33852.1|33972.1|33852.1|33972.1|33852.1|33972.1|33852.1|1
1646168550000|2022-03-01 21:02:30|33963.2|33843.2|33967.2|33847.2|33967.2|33847.2|33963.2|33843.2|4
1646168570000|2022-03-01 21:02:50|33966|33846|33962.4|33842.4|33966|33846|33960.4|33840.4|5
1646168590000|2022-03-01 21:03:10|33955.9|33835.9|33954.7|33834.7|33955.9|33835.9|33954.7|33834.7|2
1646168600000|2022-03-01 21:03:20|33963.5|33843.5|33963.1|33843.1|33963.5|33843.5|33962.7|33842.7|8
1646168610000|2022-03-01 21:03:30|33958.5|33838.5|33958.9|33838.9|33975.5|33855.5|33949.7|33829.7|17
1646168620000|2022-03-01 21:03:40|33958.5|33838.5|33957.9|33837.9|33964.1|33845.4|33948|33833.9|27
1646168630000|2022-03-01 21:03:50|33957.3|33837.8|33925.7|33805.7|33960.7|33844.1|33922.6|33805.7|28
1646168640000|2022-03-01 21:04:00|33934.7|33814.7|33920.7|33800.7|33934.7|33814.7|33914.5|33794.5|27
1646168650000|2022-03-01 21:04:10|33922.7|33802.7|33928.3|33808.3|33934.2|33816.7|33915.6|33795.6|29
1646168660000|2022-03-01 21:04:20|33917|33797|33912.9|33792.9|33932.8|33812.8|33912.9|33792.9|28
1646168670000|2022-03-01 21:04:30|33903|33783|33899|33779|33923.1|33803.1|33875.2|33755.2|28
1646168680000|2022-03-01 21:04:40|33899.7|33779.7|33885.3|33765.3|33900.9|33780.9|33885.3|33765.3|21
1646168690000|2022-03-01 21:04:50|33893.5|33773.5|33890.8|33771.8|33900.5|33780.5|33881.9|33761.9|24
1646168700000|2022-03-01 21:05:00|33882|33762|33891.9|33772.4|33893.6|33775.2|33881.6|33761.6|18
1646168710000|2022-03-01 21:05:10|33892.1|33772.1|33897.3|33777.3|33898.5|33778.5|33878.8|33771.6|14
1646168720000|2022-03-01 21:05:20|33897|33777|33888.2|33768.2|33911.1|33791.1|33887.6|33767.6|18
1646168730000|2022-03-01 21:05:30|33888|33768|33894.9|33774.9|33897.5|33777.5|33878.5|33768|17
1646168740000|2022-03-01 21:05:40|33895.8|33775.8|33900|33780|33905.4|33786.1|33881.5|33763.7|18
1646168750000|2022-03-01 21:05:50|33898.9|33778.9|33904.8|33784.8|33904.8|33791.7|33887.2|33778.5|17
1646168760000|2022-03-01 21:06:00|33904.7|33784.7|33896.6|33792.1|33908.4|33795.8|33893.5|33782.2|21
1646168770000|2022-03-01 21:06:10|33893.5|33792.8|33902.7|33793.3|33904.7|33793.4|33893.5|33791.6|15
1646168780000|2022-03-01 21:06:20|33904.7|33791.9|33907.2|33787.2|33907.2|33793.8|33891.1|33787.2|19
1646168790000|2022-03-01 21:06:30|33907.3|33787.3|33905.1|33798.1|33908.9|33799|33897.3|33784.7|17
1646168800000|2022-03-01 21:06:40|33903.1|33797.7|33915.6|33795.6|33917.7|33798|33900.8|33795.2|15
1646168810000|2022-03-01 21:06:50|33915.5|33795.5|33900.1|33791.9|33916.9|33796.9|33896.4|33790.1|14
1646168820000|2022-03-01 21:07:00|33900|33791.8|33911.5|33791.5|33911.5|33791.8|33897.8|33790.7|14
1646168830000|2022-03-01 21:07:10|33910.5|33790.5|33912.9|33792.9|33915.6|33795.6|33910.5|33790.5|13
1646168840000|2022-03-01 21:07:20|33912.1|33792.1|33901.3|33794.3|33913.8|33794.3|33892.6|33791.9|17
1646168850000|2022-03-01 21:07:30|33901.4|33794.6|33897.8|33796.8|33904.4|33799.6|33897.7|33794.6|18
1646168860000|2022-03-01 21:07:40|33899.5|33796.9|33904.6|33793.7|33905.1|33797.6|33897.7|33793.7|9
1646168870000|2022-03-01 21:07:50|33901.6|33794.3|33900.5|33792.5|33906|33795.7|33898.6|33792.5|13
1646168880000|2022-03-01 21:08:00|33898.4|33792.8|33918|33798|33918|33798|33891.7|33791.9|15
1646168890000|2022-03-01 21:08:10|33918.7|33798.7|33912.9|33792.9|33918.7|33798.7|33904.5|33791.5|4
1646168900000|2022-03-01 21:08:20|33909|33791.1|33905.7|33803.6|33912.3|33805.3|33904.6|33791.1|12
1646168910000|2022-03-01 21:08:30|33906.3|33804.2|33889.3|33794|33913.5|33804.2|33889.3|33794|12
1646168920000|2022-03-01 21:08:40|33893.4|33794.1|33905.2|33796.9|33905.2|33797.5|33893.4|33794.1|12
1646168930000|2022-03-01 21:08:50|33907.7|33796.5|33914.4|33795.7|33918.4|33798.4|33904.7|33795.7|11
1646168940000|2022-03-01 21:09:00|33920.2|33800.2|33908.4|33791.1|33921.2|33801.2|33905.9|33790.1|10
1646168950000|2022-03-01 21:09:10|33909.5|33790.3|33894.9|33796.3|33913.4|33796.6|33894.9|33790.2|7
1646168960000|2022-03-01 21:09:20|33904.7|33795.1|33891.7|33803.2|33915.9|33810.8|33891.4|33795.1|8
1646168970000|2022-03-01 21:09:30|33882.1|33796.9|33909.9|33803.9|33923.3|33804.8|33882.1|33795.4|20
1646168980000|2022-03-01 21:09:40|33910.2|33804|33912.7|33804.6|33916|33805.6|33907.7|33803.1|13
1646168990000|2022-03-01 21:09:50|33918.1|33805|33915.9|33805|33919.8|33805|33915.9|33804.5|7
1646169000000|2022-03-01 21:10:00|33918.1|33805.7|33904.1|33802.4|33922.8|33805.7|33896.2|33801.9|15
1646169010000|2022-03-01 21:10:10|33905.3|33802.3|33908.4|33802|33913.1|33802.4|33901.3|33801.7|4
1646169020000|2022-03-01 21:10:20|33907.3|33802.6|33922.9|33802.9|33922.9|33803.6|33907.3|33801.9|13
1646169030000|2022-03-01 21:10:30|33916.4|33812|33903.7|33803.9|33916.4|33812|33894.8|33803.8|13
1646169040000|2022-03-01 21:10:40|33903.8|33805.1|33909.1|33804.2|33909.1|33806.8|33901.3|33804|8
1646169050000|2022-03-01 21:10:50|33907.1|33800.8|33899.4|33802.3|33907.1|33802.3|33892.6|33800.8|6
1646169060000|2022-03-01 21:11:00|33903.3|33801.7|33923.4|33804.3|33923.4|33805.1|33903.3|33801.7|19
1646169070000|2022-03-01 21:11:10|33921.7|33804.5|33901.4|33803.9|33924.9|33805.8|33900.8|33803.5|8
1646169080000|2022-03-01 21:11:20|33902|33804|33920.1|33800.1|33925.1|33816.9|33902|33800.1|12
1646169090000|2022-03-01 21:11:30|33922.3|33802.3|33908.3|33788.3|33922.3|33802.3|33901.6|33781.6|29
1646169100000|2022-03-01 21:11:40|33908.2|33788.2|33870.2|33750.2|33908.2|33788.2|33870.2|33750.2|26
1646169110000|2022-03-01 21:11:50|33869.4|33749.4|33876.5|33756.5|33884.2|33764.2|33865.8|33745.8|17
1646169120000|2022-03-01 21:12:00|33872|33752|33870.3|33750.3|33899.6|33779.6|33868.4|33748.4|26
1646169130000|2022-03-01 21:12:10|33865.7|33745.7|33882.7|33762.7|33883.3|33763.3|33858.9|33738.9|28
1646169140000|2022-03-01 21:12:20|33866.3|33746.3|33880.9|33760.9|33882.5|33762.5|33863.1|33743.1|24
1646169150000|2022-03-01 21:12:30|33887.2|33767.2|33882.7|33762.7|33887.2|33767.2|33873.3|33753.3|24
1646169160000|2022-03-01 21:12:40|33881.8|33761.8|33884.2|33764.2|33884.4|33764.4|33879.3|33759.3|13
1646169170000|2022-03-01 21:12:50|33884.3|33764.3|33880.8|33760.8|33884.3|33764.3|33873.3|33753.3|13
1646169180000|2022-03-01 21:13:00|33884.2|33764.2|33901.3|33781.3|33901.3|33781.3|33883.3|33763.3|14
1646169190000|2022-03-01 21:13:10|33898|33778|33890.1|33770.1|33898|33778|33889.2|33769.2|15
1646169200000|2022-03-01 21:13:20|33890.2|33770.2|33885.8|33765.8|33890.5|33770.5|33881.1|33761.1|15
1646169210000|2022-03-01 21:13:30|33884.7|33764.7|33887.9|33767.9|33889.3|33769.3|33884.7|33764.7|10
1646169220000|2022-03-01 21:13:40|33886.6|33766.6|33893.5|33773.5|33893.5|33773.5|33885.9|33765.9|7
1646169230000|2022-03-01 21:13:50|33870.7|33750.7|33895.7|33775.7|33895.7|33775.7|33870.7|33750.7|11
1646169240000|2022-03-01 21:14:00|33895.8|33775.8|33896.3|33776.3|33896.3|33776.3|33895.7|33775.7|8
1646169250000|2022-03-01 21:14:10|33896.2|33776.2|33888.4|33768.4|33896.2|33776.2|33888.4|33768.4|7
1646169260000|2022-03-01 21:14:20|33889.2|33769.2|33898.2|33778.2|33898.2|33778.2|33888.5|33768.5|12
1646169270000|2022-03-01 21:14:30|33898.3|33778.3|33898.9|33778.9|33899.2|33779.2|33898.3|33778.3|10
1646169280000|2022-03-01 21:14:40|33898.6|33778.6|33879.3|33759.3|33898.8|33778.8|33879.3|33759.3|7
1646169290000|2022-03-01 21:14:50|33882.3|33762.3|33891.1|33771.1|33892|33772|33879.8|33759.8|10
1646169300000|2022-03-01 21:15:00|33898.2|33778.2|33904.2|33784.2|33905.3|33785.3|33889.1|33769.1|24
1646169310000|2022-03-01 21:15:10|33904.6|33784.6|33908.1|33788.1|33908.3|33788.3|33897.5|33777.5|21
1646169320000|2022-03-01 21:15:20|33908.2|33788.2|33898.4|33778.4|33908.5|33788.5|33883.3|33763.3|20
1646169330000|2022-03-01 21:15:30|33876.5|33756.5|33911.1|33791.1|33919.2|33799.2|33876.5|33756.5|22
1646169340000|2022-03-01 21:15:40|33913.8|33793.8|33902.5|33782.5|33916|33796|33900.7|33780.7|15
1646169350000|2022-03-01 21:15:50|33901.8|33781.8|33902.9|33782.9|33903.4|33783.4|33901.8|33781.8|11
1646169360000|2022-03-01 21:16:00|33904.1|33784.1|33906.1|33786.1|33907.2|33787.2|33904|33784|11
1646169370000|2022-03-01 21:16:10|33906.3|33786.3|33896.2|33779.6|33907.3|33787.3|33896.2|33779.6|16
1646169380000|2022-03-01 21:16:20|33902|33782|33908.2|33788.2|33908.8|33788.8|33899.7|33779.7|18
1646169390000|2022-03-01 21:16:30|33908.4|33788.4|33907.9|33787.9|33908.4|33788.4|33906|33786|13
1646169400000|2022-03-01 21:16:40|33906.4|33786.4|33905.6|33785.6|33906.8|33786.8|33904.6|33784.6|12
1646169410000|2022-03-01 21:16:50|33907.7|33787.7|33910.8|33790.8|33911.6|33791.6|33907.6|33787.6|11
1646169420000|2022-03-01 21:17:00|33911.7|33791.7|33920.8|33800.8|33920.8|33800.8|33897.1|33789.9|15
1646169430000|2022-03-01 21:17:10|33921.3|33801.3|33916.8|33796.8|33921.3|33801.3|33916.6|33796.6|12
1646169440000|2022-03-01 21:17:20|33917|33797|33901.7|33796.1|33918.1|33798.1|33901.7|33790.8|9
1646169450000|2022-03-01 21:17:30|33902|33796.8|33911.6|33791.6|33920.6|33800.6|33902|33791.6|18
1646169460000|2022-03-01 21:17:40|33898.6|33798.7|33888.8|33768.8|33915.5|33798.7|33884.8|33764.8|26
1646169470000|2022-03-01 21:17:50|33889.6|33769.6|33889.2|33769.2|33890.5|33770.5|33880.7|33760.7|25
1646169480000|2022-03-01 21:18:00|33889.3|33769.3|33869.4|33749.4|33889.8|33769.8|33864.6|33744.6|22
1646169490000|2022-03-01 21:18:10|33870.2|33750.2|33893.6|33773.6|33896.7|33776.7|33861|33741|25
1646169500000|2022-03-01 21:18:20|33897.7|33777.7|33889.8|33769.8|33897.7|33777.7|33868.8|33748.8|23
1646169510000|2022-03-01 21:18:30|33866|33746|33881.3|33761.3|33882|33762|33857.2|33737.2|27
1646169520000|2022-03-01 21:18:40|33885.3|33765.3|33883.1|33763.1|33888.8|33768.8|33876.6|33756.6|23
1646169530000|2022-03-01 21:18:50|33881.6|33761.6|33886.3|33766.3|33887|33767|33881.1|33761.1|16
1646169540000|2022-03-01 21:19:00|33885.7|33765.7|33890.5|33770.5|33890.5|33770.5|33877.4|33757.4|21
1646169550000|2022-03-01 21:19:10|33891.3|33771.3|33889.5|33769.5|33892.4|33772.4|33889.5|33769.5|14
1646169560000|2022-03-01 21:19:20|33889.6|33769.6|33877.1|33757.1|33890.5|33770.5|33877.1|33757.1|13
1646169570000|2022-03-01 21:19:30|33880.9|33760.9|33904.3|33784.3|33910|33790|33878|33758|23
1646169580000|2022-03-01 21:19:40|33902.9|33782.9|33901.9|33781.9|33908.6|33788.6|33896|33776|15
1646169590000|2022-03-01 21:19:50|33900.4|33780.4|33899.8|33779.8|33903.7|33783.7|33891.7|33771.7|15
1646169600000|2022-03-01 21:20:00|33899.3|33779.3|33888.8|33768.8|33901.2|33781.2|33887.2|33767.2|12
1646169610000|2022-03-01 21:20:10|33888.2|33768.2|33884.9|33764.9|33888.2|33768.2|33868.7|33748.7|15
1646169620000|2022-03-01 21:20:20|33884.5|33764.5|33885.1|33765.1|33885.5|33765.5|33884.5|33764.5|6
1646169630000|2022-03-01 21:20:30|33885.7|33765.7|33880.1|33760.1|33909.6|33789.6|33878.7|33758.7|21
1646169640000|2022-03-01 21:20:40|33886.4|33766.4|33894.5|33774.5|33904.1|33784.1|33873.4|33753.4|23
1646169650000|2022-03-01 21:20:50|33892.2|33772.2|33907.1|33787.1|33925.8|33805.8|33892.1|33772.2|16
1646169660000|2022-03-01 21:21:00|33907.2|33787.2|33892|33772|33907.7|33787.7|33888.7|33768.7|21
1646169670000|2022-03-01 21:21:10|33891.1|33771.1|33898.2|33778.2|33898.5|33778.5|33890.1|33770.1|15
1646169680000|2022-03-01 21:21:20|33898.3|33778.3|33886.4|33766.4|33898.5|33778.5|33884|33764|15
1646169690000|2022-03-01 21:21:30|33887|33767|33889.2|33769.2|33889.8|33769.8|33884.4|33764.4|11
1646169700000|2022-03-01 21:21:40|33894.4|33774.4|33891.6|33771.6|33894.6|33774.6|33890.7|33770.7|11
1646169710000|2022-03-01 21:21:50|33891.5|33771.5|33877.7|33757.7|33891.5|33771.5|33871.3|33751.3|11
1646169720000|2022-03-01 21:22:00|33877.8|33757.8|33892|33772|33892|33772|33877.8|33757.8|10
1646169730000|2022-03-01 21:22:10|33891.7|33771.7|33902.6|33782.6|33906.8|33786.8|33886.5|33766.5|19
1646169740000|2022-03-01 21:22:20|33903.8|33783.8|33912.3|33792.3|33912.6|33792.6|33898.7|33778.7|19
1646169750000|2022-03-01 21:22:30|33912.5|33792.5|33912.8|33792.8|33913.8|33793.8|33911.8|33791.8|14
1646169760000|2022-03-01 21:22:40|33904.4|33784.4|33919.5|33799.5|33919.5|33799.5|33904.4|33784.4|18
1646169770000|2022-03-01 21:22:50|33920.2|33800.2|33908.5|33788.5|33920.9|33800.9|33905.8|33785.8|16
1646169780000|2022-03-01 21:23:00|33908.7|33788.7|33913.2|33793.2|33913.2|33793.2|33908.7|33788.7|8
1646169790000|2022-03-01 21:23:10|33899|33779|33899.2|33779.2|33902.3|33782.3|33877.5|33757.5|16
1646169800000|2022-03-01 21:23:20|33899|33779|33896.7|33776.7|33899|33779|33896.7|33776.7|8
1646169810000|2022-03-01 21:23:30|33896.5|33776.5|33890.6|33770.6|33898.4|33778.4|33888.1|33768.1|13
1646169820000|2022-03-01 21:23:40|33890.9|33770.9|33888.4|33768.4|33892.2|33772.2|33888.4|33768.4|9
1646169830000|2022-03-01 21:23:50|33890.1|33770.1|33896.9|33776.9|33897|33777|33880.3|33760.3|15
1646169840000|2022-03-01 21:24:00|33896.7|33776.7|33896.9|33776.9|33897|33777|33896.6|33776.6|6
1646169850000|2022-03-01 21:24:10|33897|33777|33889.6|33769.6|33897.1|33777.1|33884.7|33764.7|11
1646169860000|2022-03-01 21:24:20|33891.5|33771.5|33891.3|33771.3|33895.3|33775.3|33890.9|33770.9|8
1646169870000|2022-03-01 21:24:30|33891|33771|33890.6|33770.6|33894.4|33774.4|33885.8|33765.8|10
1646169880000|2022-03-01 21:24:40|33889.5|33769.5|33887.5|33767.5|33890.5|33770.5|33887.5|33767.5|7
1646169890000|2022-03-01 21:24:50|33886.6|33766.6|33898.1|33778.1|33901.1|33781.1|33879.4|33759.4|12
1646169900000|2022-03-01 21:25:00|33898.5|33778.5|33878.2|33758.2|33901.7|33781.7|33878.2|33758.2|22
1646169910000|2022-03-01 21:25:10|33890.5|33770.5|33886.2|33766.2|33890.5|33770.5|33884.2|33764.2|13
1646169920000|2022-03-01 21:25:20|33885.8|33765.8|33893.9|33773.9|33893.9|33773.9|33885.8|33765.8|14
1646169930000|2022-03-01 21:25:30|33893|33773|33921.9|33801.9|33931.3|33811.3|33893|33773|21
1646169940000|2022-03-01 21:25:40|33922|33802|33917|33797|33925.3|33805.3|33916.3|33796.3|16
1646169950000|2022-03-01 21:25:50|33916.7|33796.7|33908.8|33788.8|33920.8|33800.8|33907|33787|9
1646169960000|2022-03-01 21:26:00|33908.9|33788.9|33912.4|33792.4|33918.1|33798.1|33907.6|33787.6|14
1646169970000|2022-03-01 21:26:10|33913.5|33793.5|33904|33784|33915.1|33795.1|33904|33784|16
1646169980000|2022-03-01 21:26:20|33909.6|33789.6|33904|33784|33913.6|33793.6|33895.1|33775.5|14
1646169990000|2022-03-01 21:26:30|33902.7|33782.7|33905.6|33785.6|33905.6|33785.6|33901.2|33781.2|9
1646170000000|2022-03-01 21:26:40|33903.2|33783.2|33912.4|33792.4|33912.4|33792.4|33903.2|33783.2|13
1646170010000|2022-03-01 21:26:50|33911.8|33791.8|33907.2|33787.2|33914.7|33794.7|33905.2|33787.1|7
1646170020000|2022-03-01 21:27:00|33905.6|33785.7|33903.4|33783.4|33912.4|33792.4|33889.6|33783.4|8
1646170030000|2022-03-01 21:27:10|33911.7|33791.7|33911|33791|33911.7|33793.1|33909.4|33791|5
1646170040000|2022-03-01 21:27:20|33910.4|33790.4|33911.2|33791.2|33911.2|33791.2|33907.5|33787.5|5
1646170050000|2022-03-01 21:27:30|33911.9|33791.9|33902.2|33782.2|33913.3|33793.3|33898.5|33782.2|6
1646170060000|2022-03-01 21:27:40|33908.4|33788.4|33908.2|33788.2|33908.7|33788.7|33905.4|33785.4|7
1646170070000|2022-03-01 21:27:50|33907.7|33787.7|33903.8|33785.1|33907.7|33790.8|33887.4|33785.1|10
1646170080000|2022-03-01 21:28:00|33898.4|33785.2|33914|33794|33914|33794|33898.4|33784.5|7
1646170090000|2022-03-01 21:28:10|33888.2|33786|33904.4|33784.4|33904.4|33786|33888.2|33782.1|5
1646170100000|2022-03-01 21:28:20|33903.2|33783.2|33901.2|33781.2|33903.2|33783.2|33891.8|33777.5|7
1646170110000|2022-03-01 21:28:30|33899.2|33779.2|33914.5|33794.5|33914.5|33794.5|33899.2|33779.2|4
1646170120000|2022-03-01 21:28:40|33907.9|33787.9|33895.3|33779.9|33910.1|33790.1|33895.3|33779.9|12
1646170130000|2022-03-01 21:28:50|33894.6|33780.4|33898.2|33785.1|33909.7|33789.7|33894.6|33780.4|16
1646170140000|2022-03-01 21:29:00|33911|33791|33904.6|33784.6|33915|33795|33894.3|33781.3|19
1646170150000|2022-03-01 21:29:10|33905.1|33785.1|33906.6|33786.6|33911|33792.9|33898.4|33783.4|20
1646170160000|2022-03-01 21:29:20|33908|33788|33907.6|33787.6|33910.5|33790.5|33907.6|33787.6|11
1646170170000|2022-03-01 21:29:30|33907.2|33787.2|33898.4|33790.8|33910.5|33792|33898.4|33786.6|11
1646170180000|2022-03-01 21:29:40|33901.1|33789.5|33914.6|33794.6|33914.6|33796|33901.1|33789.4|15
1646170190000|2022-03-01 21:29:50|33914.5|33794.5|33894.1|33785.2|33914.5|33794.5|33889.4|33784.8|17
1646170200000|2022-03-01 21:30:00|33904.2|33784.2|33907.8|33787.8|33909.2|33789.2|33904.2|33784.2|17
1646170210000|2022-03-01 21:30:10|33908.2|33788.2|33906.4|33786.4|33909.3|33789.3|33905.8|33785.8|14
1646170220000|2022-03-01 21:30:20|33906.6|33786.6|33906.5|33786.5|33907.3|33787.3|33905.8|33785.8|7
1646170230000|2022-03-01 21:30:30|33901.4|33781.4|33901.6|33784.1|33901.6|33784.1|33896.2|33781.3|7
1646170240000|2022-03-01 21:30:40|33906|33799.8|33909.2|33791.2|33910.2|33799.8|33905.2|33790|10
1646170250000|2022-03-01 21:30:50|33889.7|33777.6|33896|33778.6|33900.3|33780.3|33889.7|33777.6|5
1646170260000|2022-03-01 21:31:00|33902.1|33782.1|33901|33795.9|33907.1|33795.9|33899.1|33782|9
1646170270000|2022-03-01 21:31:10|33902|33795.5|33899.3|33784|33905|33798.4|33895.6|33784|10
1646170280000|2022-03-01 21:31:20|33897.1|33784.7|33903.6|33791.4|33903.6|33791.4|33897.1|33783|13
1646170290000|2022-03-01 21:31:30|33903.4|33791.2|33892|33772.6|33910.6|33791.5|33889.1|33771|11
1646170300000|2022-03-01 21:31:40|33894.5|33774.5|33896.3|33776.3|33900.4|33780.4|33894.5|33774.5|6
1646170310000|2022-03-01 21:31:50|33899.2|33779.2|33902.1|33788|33902.1|33791.2|33894|33776.9|10
1646170320000|2022-03-01 21:32:00|33901.9|33787.9|33894.1|33777.1|33905.4|33793.2|33889.7|33774.9|12
1646170330000|2022-03-01 21:32:10|33894.9|33778.9|33899|33781.9|33901.8|33781.9|33894.9|33778.9|7
1646170340000|2022-03-01 21:32:20|33900.4|33780.4|33905.5|33787|33905.5|33787|33895.8|33778.1|9
1646170350000|2022-03-01 21:32:30|33905.1|33785.1|33907.7|33790|33908.6|33791.2|33905.1|33785.1|8
1646170360000|2022-03-01 21:32:40|33908.9|33788.9|33908.1|33793|33908.9|33797.3|33905.2|33788.9|4
1646170370000|2022-03-01 21:32:50|33910.1|33791|33893.5|33778|33910.2|33791|33889.6|33769.6|14
1646170380000|2022-03-01 21:33:00|33899.9|33779.9|33904.1|33784.1|33904.1|33788.3|33892.2|33774.3|10
1646170390000|2022-03-01 21:33:10|33902|33783.8|33902.2|33783.1|33904.7|33791.7|33899.6|33783.1|9
1646170400000|2022-03-01 21:33:20|33893.1|33776.2|33908.4|33788.4|33910|33794.3|33893.1|33776.2|10
1646170410000|2022-03-01 21:33:30|33910.4|33790.4|33903.7|33794.8|33926.8|33806.8|33895.9|33789.8|9
1646170420000|2022-03-01 21:33:40|33883.9|33775|33907.1|33788.9|33907.1|33800.1|33883.9|33775|15
1646170430000|2022-03-01 21:33:50|33905.3|33791.5|33909.1|33789.1|33909.1|33792.4|33905.3|33787.5|9
1646170440000|2022-03-01 21:34:00|33888.8|33768.8|33903.3|33785.3|33903.5|33786.7|33888.8|33768.8|17
1646170450000|2022-03-01 21:34:10|33903.4|33783.5|33909.3|33790.6|33910.3|33796.2|33901.2|33783.5|13
1646170460000|2022-03-01 21:34:20|33909|33789.6|33907.5|33793.9|33909|33795.6|33891.9|33771.9|11
1646170470000|2022-03-01 21:34:30|33908.6|33789.9|33900.6|33795.7|33910.2|33797.5|33897.8|33789.4|10
1646170480000|2022-03-01 21:34:40|33901.6|33791.8|33904|33798.6|33906.3|33798.6|33901.6|33791.8|3
1646170490000|2022-03-01 21:34:50|33903.4|33798|33901.2|33789.4|33903.4|33798|33890.8|33785.3|8
1646170500000|2022-03-01 21:35:00|33913.4|33793.4|33899.5|33789.5|33915.3|33795.3|33884.4|33775.1|17
1646170510000|2022-03-01 21:35:10|33897.4|33790.2|33898.1|33787.9|33901.1|33791.1|33896.9|33783.9|16
1646170520000|2022-03-01 21:35:20|33897.3|33789|33898.9|33783.8|33903.9|33792.8|33893.7|33781.6|14
1646170530000|2022-03-01 21:35:30|33897.5|33780.6|33907.8|33788.1|33907.8|33788.6|33892.7|33772.7|10
1646170540000|2022-03-01 21:35:40|33907.7|33789.5|33909.9|33789.9|33909.9|33797|33905.7|33789.2|11
1646170550000|2022-03-01 21:35:50|33909.3|33789.3|33894.7|33774.7|33909.3|33789.3|33888.1|33768.1|8
1646170560000|2022-03-01 21:36:00|33895.1|33775.1|33905.8|33792.7|33905.8|33796.4|33893.6|33773.6|8
1646170570000|2022-03-01 21:36:10|33906.4|33790.8|33890.4|33776.8|33908.9|33790.8|33885.3|33765.3|9
1646170580000|2022-03-01 21:36:20|33897.7|33778.3|33895|33777.7|33898.1|33778.3|33895|33777.7|3
1646170590000|2022-03-01 21:36:30|33893|33777.3|33895.2|33775.2|33898|33778|33887.3|33770|6
1646170600000|2022-03-01 21:36:40|33895.4|33775.4|33905.8|33785.8|33905.8|33785.8|33895.4|33775.4|5
1646170610000|2022-03-01 21:36:50|33907|33787|33904.2|33798.5|33907|33798.5|33883.7|33763.7|11
1646170620000|2022-03-01 21:37:00|33904|33798.1|33922.7|33802.7|33924|33814.2|33881.6|33784|21
1646170630000|2022-03-01 21:37:10|33920|33800|33925.4|33805.4|33926.6|33806.6|33909.2|33792.8|17
1646170640000|2022-03-01 21:37:20|33927|33807|33914.5|33794.5|33927.8|33807.8|33914.5|33794.5|14
1646170650000|2022-03-01 21:37:30|33917.2|33797.2|33914.9|33798.3|33921.3|33801.3|33914.9|33796.5|8
1646170660000|2022-03-01 21:37:40|33916.4|33796.4|33902.9|33782.9|33916.4|33797.5|33892.1|33772.1|11
1646170670000|2022-03-01 21:37:50|33903.6|33783.6|33908.1|33797.1|33909.7|33800|33899.9|33779.9|12
1646170680000|2022-03-01 21:38:00|33906.9|33798.1|33908.1|33791.6|33909.9|33798.1|33900.7|33784.2|10
1646170690000|2022-03-01 21:38:10|33906.3|33789.7|33906.9|33786.9|33907.8|33791.3|33905.5|33786.3|13
1646170700000|2022-03-01 21:38:20|33906.6|33790.3|33909.9|33793.8|33911.5|33795.1|33906.6|33787.6|8
1646170710000|2022-03-01 21:38:30|33911|33792.7|33912|33792|33912|33799.3|33889.8|33769.8|12
1646170720000|2022-03-01 21:38:40|33911.9|33795.6|33903.4|33797.1|33913|33797.3|33903.4|33790.1|14
1646170730000|2022-03-01 21:38:50|33904.5|33796.2|33896.8|33776.8|33906.2|33796.2|33886|33766|8
1646170740000|2022-03-01 21:39:00|33894.6|33774.6|33916.7|33796.7|33916.7|33796.7|33894.6|33774.6|11
1646170750000|2022-03-01 21:39:10|33917|33797|33911.5|33791.5|33921.8|33801.8|33910.3|33790.3|13
1646170760000|2022-03-01 21:39:20|33910.8|33790.8|33907.4|33787.4|33912|33792|33901.1|33781.1|13
1646170770000|2022-03-01 21:39:30|33907.2|33787.2|33905.4|33788.1|33908|33788.1|33904.7|33784.7|11
1646170780000|2022-03-01 21:39:40|33906.3|33788.8|33912.1|33792.8|33913|33795.7|33906.3|33788.8|11
1646170790000|2022-03-01 21:39:50|33911.1|33793.6|33895.8|33775.8|33912.4|33795.5|33891|33771|11
1646170800000|2022-03-01 21:40:00|33899|33779|33904.7|33803.5|33913.1|33805|33899|33779|14
1646170810000|2022-03-01 21:40:10|33906.4|33803.6|33901.9|33784.9|33907.9|33806|33898.7|33782.7|15
1646170820000|2022-03-01 21:40:20|33901|33785.3|33914.2|33794.2|33914.2|33796.6|33901|33785.3|6
1646170830000|2022-03-01 21:40:30|33913.3|33794.8|33903.3|33787.7|33913.3|33802.6|33897.5|33781.8|10
1646170840000|2022-03-01 21:40:40|33904.1|33787.2|33912.5|33792.5|33914.3|33797.1|33903.9|33785.1|6
1646170850000|2022-03-01 21:40:50|33912.3|33792.3|33914.5|33794.5|33914.5|33799.4|33890.8|33772.4|10
1646170860000|2022-03-01 21:41:00|33913.7|33795.2|33903.9|33800.1|33914.5|33800.1|33903.9|33792.4|8
1646170870000|2022-03-01 21:41:10|33903.3|33801.7|33903.3|33783.5|33906.1|33801.7|33884.8|33771.9|7
1646170880000|2022-03-01 21:41:20|33900.2|33782.9|33892.6|33772.6|33900.2|33782.9|33892.6|33772.6|3
1646170890000|2022-03-01 21:41:30|33901.4|33781.4|33917.4|33797.4|33917.4|33797.4|33889.7|33769.7|6
1646170900000|2022-03-01 21:41:40|33922.4|33802.4|33911.3|33791.3|33922.9|33802.9|33911.3|33791.3|9
1646170910000|2022-03-01 21:41:50|33908.7|33801.7|33900.3|33780.3|33908.7|33801.7|33895|33780.3|6
1646170920000|2022-03-01 21:42:00|33902.3|33782.3|33910|33790|33910|33793.9|33895.4|33779.8|13
1646170930000|2022-03-01 21:42:10|33910.7|33790.7|33903.7|33787.3|33910.7|33798.6|33900.5|33783.6|10
1646170940000|2022-03-01 21:42:20|33902.2|33785.8|33904.2|33784.2|33904.2|33785.8|33899.8|33783.3|3
1646170950000|2022-03-01 21:42:30|33902.7|33783.4|33895.5|33775.5|33910.7|33790.7|33894|33774|7
1646170960000|2022-03-01 21:42:40|33900.5|33780.5|33912.7|33792.9|33912.9|33795.2|33900.5|33780.5|7
1646170970000|2022-03-01 21:42:50|33912.3|33792.3|33905.4|33796.2|33922.9|33802.9|33905.4|33791|10
1646170980000|2022-03-01 21:43:00|33904.4|33797.2|33904.5|33788.1|33905.9|33798|33888.6|33773.1|10
1646170990000|2022-03-01 21:43:10|33904.3|33786.1|33903|33783.3|33904.3|33787.4|33900.7|33783.3|14
1646171000000|2022-03-01 21:43:20|33901.8|33783.5|33905.1|33785.1|33907.5|33787.5|33895.7|33776.5|13
1646171010000|2022-03-01 21:43:30|33904.3|33788.4|33905.5|33787.4|33906.3|33791.2|33902.5|33785.4|17
1646171020000|2022-03-01 21:43:40|33905.6|33787.9|33891.4|33796.4|33905.6|33796.4|33891.4|33775.1|15
1646171030000|2022-03-01 21:43:50|33895.6|33793.1|33897.2|33786|33903.1|33793.1|33895.6|33783.2|4
1646171040000|2022-03-01 21:44:00|33893.9|33793.7|33891.8|33775.9|33904.2|33793.7|33889.9|33773.5|15
1646171050000|2022-03-01 21:44:10|33892.5|33775.1|33914.4|33794.4|33914.4|33794.4|33892.5|33775.1|11
1646171060000|2022-03-01 21:44:20|33913|33793|33916.8|33796.8|33919.7|33799.7|33910.9|33790.9|11
1646171070000|2022-03-01 21:44:30|33917.6|33797.6|33892|33772|33917.6|33797.6|33890.8|33770.8|7
1646171080000|2022-03-01 21:44:40|33904.1|33784.1|33900.1|33788|33906.4|33791.7|33891.2|33775.3|11
1646171090000|2022-03-01 21:44:50|33898.5|33789.6|33900.8|33782.7|33902.1|33789.6|33897.7|33781.9|11
1646171100000|2022-03-01 21:45:00|33885.9|33765.9|33889|33769|33891.5|33771.5|33875.3|33755.5|23
1646171110000|2022-03-01 21:45:10|33885.8|33765.8|33882.8|33762.8|33888.6|33768.6|33882.8|33762.8|6
1646171120000|2022-03-01 21:45:20|33893.8|33773.8|33888.2|33768.2|33893.8|33773.8|33887.5|33767.5|16
1646171130000|2022-03-01 21:45:30|33887.1|33767.1|33894.4|33774.4|33903.1|33783.1|33877.4|33757.4|16
1646171140000|2022-03-01 21:45:40|33893.3|33773.3|33887.3|33767.3|33897.9|33777.9|33887.3|33767.3|11
1646171150000|2022-03-01 21:45:50|33888.4|33768.4|33884.4|33764.4|33892.8|33772.8|33884.4|33764.4|8
1646171160000|2022-03-01 21:46:00|33887.9|33767.9|33888.3|33768.3|33895|33775|33887.9|33767.9|11
1646171170000|2022-03-01 21:46:10|33883.9|33763.9|33889.5|33769.5|33890.7|33770.7|33882|33762|10
1646171180000|2022-03-01 21:46:20|33887.8|33767.8|33892.2|33772.2|33892.2|33772.2|33887|33767|12
1646171190000|2022-03-01 21:46:30|33888.2|33768.2|33895.3|33775.3|33895.3|33775.3|33876.6|33756.6|7
1646171200000|2022-03-01 21:46:40|33898.4|33778.4|33891.7|33771.7|33906|33786|33881.1|33761.1|20
1646171210000|2022-03-01 21:46:50|33896.3|33776.3|33890.4|33770.4|33897.4|33777.4|33888.8|33768.8|13
1646171220000|2022-03-01 21:47:00|33889|33769|33889.3|33769.3|33891|33771|33886.7|33766.7|14
1646171230000|2022-03-01 21:47:10|33889.4|33769.4|33892.2|33772.2|33894.4|33774.4|33888.9|33768.9|13
1646171240000|2022-03-01 21:47:20|33891.7|33771.7|33883.4|33763.4|33892.2|33772.2|33877.1|33757.1|4
1646171250000|2022-03-01 21:47:30|33880.5|33760.5|33897.5|33777.5|33898.5|33778.5|33880.5|33760.5|8
1646171260000|2022-03-01 21:47:40|33894.4|33774.4|33884.9|33764.9|33897.8|33777.8|33882.2|33762.2|8
1646171270000|2022-03-01 21:47:50|33883.1|33763.1|33886.3|33766.3|33887.2|33767.2|33882.8|33762.8|8
1646171280000|2022-03-01 21:48:00|33883.2|33763.2|33891.9|33771.9|33895|33775|33883.2|33763.2|11
1646171290000|2022-03-01 21:48:10|33890.5|33770.5|33888.1|33768.1|33890.5|33770.5|33888.1|33768.1|3
1646171300000|2022-03-01 21:48:20|33897.6|33777.6|33891.9|33771.9|33897.6|33777.6|33889.6|33769.6|11
1646171310000|2022-03-01 21:48:30|33891|33771|33889|33769|33891|33771|33881.4|33761.4|4
1646171320000|2022-03-01 21:48:40|33890.3|33770.3|33894.3|33774.3|33897.3|33777.3|33888.8|33768.8|15
1646171330000|2022-03-01 21:48:50|33891.4|33771.4|33897.6|33777.6|33901.6|33781.6|33891.4|33771.4|11
1646171340000|2022-03-01 21:49:00|33900.5|33780.5|33902.2|33782.2|33903|33783|33900.1|33780.1|6
1646171350000|2022-03-01 21:49:10|33900.7|33780.7|33894.1|33774.1|33900.7|33780.7|33882.3|33762.3|12
1646171360000|2022-03-01 21:49:20|33892.4|33772.4|33890.5|33770.5|33901.9|33781.9|33890.5|33770.5|5
1646171370000|2022-03-01 21:49:30|33894.9|33774.9|33891.9|33771.9|33902.1|33782.1|33891.9|33771.9|16
1646171380000|2022-03-01 21:49:40|33894.3|33774.3|33889.9|33769.9|33895.1|33775.1|33888.5|33768.5|7
1646171390000|2022-03-01 21:49:50|33890.2|33770.2|33890.1|33770.1|33894.6|33774.6|33888.8|33768.8|6
1646171400000|2022-03-01 21:50:00|33889.4|33769.4|33894.1|33774.1|33934.3|33814.3|33889.4|33769.4|15
1646171420000|2022-03-01 21:50:20|33896.1|33776.1|33902.9|33782.9|33902.9|33782.9|33895.8|33775.8|12
1646171430000|2022-03-01 21:50:30|33882.8|33762.8|33882.8|33762.8|33882.8|33762.8|33882.8|33762.8|1
1646171440000|2022-03-01 21:50:40|33884|33764|33891.3|33771.3|33893.5|33773.5|33884|33764|17
1646171450000|2022-03-01 21:50:50|33892.4|33772.4|33883|33763|33901.9|33781.9|33869.2|33749.2|17
1646171460000|2022-03-01 21:51:00|33889.6|33769.6|33900.7|33780.7|33903.1|33783.1|33882.2|33762.2|11
1646171470000|2022-03-01 21:51:10|33898.6|33778.6|33887.9|33767.9|33902.2|33782.2|33887.9|33767.9|13
1646171480000|2022-03-01 21:51:20|33885.5|33765.5|33891.3|33771.3|33897|33777|33885.5|33765.5|12
1646171490000|2022-03-01 21:51:30|33883.3|33763.3|33900.8|33780.8|33904|33784|33883.3|33763.3|11
1646171500000|2022-03-01 21:51:40|33893.7|33773.7|33880.1|33760.1|33901.7|33781.7|33880.1|33760.1|6
1646171510000|2022-03-01 21:51:50|33879.8|33759.8|33893.5|33773.5|33893.5|33773.5|33879.8|33759.8|7
1646171520000|2022-03-01 21:52:00|33893.3|33773.3|33903.4|33783.4|33911.2|33791.2|33893.3|33773.3|7
1646171530000|2022-03-01 21:52:10|33901.4|33781.4|33895|33775|33906.6|33786.6|33890.5|33770.5|11
1646171540000|2022-03-01 21:52:20|33896|33776|33879.1|33759.1|33896|33776|33879.1|33759.1|4
1646171550000|2022-03-01 21:52:30|33896.5|33776.5|33879.2|33759.2|33898|33778|33879.2|33759.2|6
1646171560000|2022-03-01 21:52:40|33875.4|33755.4|33894.9|33774.9|33894.9|33774.9|33875.4|33755.4|8
1646171570000|2022-03-01 21:52:50|33895.4|33775.4|33903.5|33783.5|33905.7|33785.7|33895.4|33775.4|6
1646171580000|2022-03-01 21:53:00|33909.3|33789.3|33902.5|33782.5|33910.6|33790.6|33899.7|33779.7|9
1646171590000|2022-03-01 21:53:10|33905.5|33785.5|33897|33777|33905.5|33785.5|33897|33777|2
1646171600000|2022-03-01 21:53:20|33896.2|33776.2|33899.4|33779.4|33899.4|33779.4|33896.2|33776.2|2
1646171610000|2022-03-01 21:53:30|33885.1|33765.1|33903|33783|33903|33783|33885.1|33765.1|11
1646171620000|2022-03-01 21:53:40|33901.2|33781.2|33905.2|33785.2|33907.2|33787.2|33901.2|33781.2|7
1646171630000|2022-03-01 21:53:50|33903.9|33783.9|33887.1|33767.1|33905.7|33785.7|33880.8|33760.8|9
1646171640000|2022-03-01 21:54:00|33892|33772|33889.3|33769.3|33893.6|33773.6|33889.3|33769.3|10
1646171650000|2022-03-01 21:54:10|33893.8|33773.8|33908.9|33788.9|33908.9|33788.9|33890.9|33770.9|9
1646171660000|2022-03-01 21:54:20|33907.6|33787.6|33891.1|33771.1|33907.6|33787.6|33878.3|33758.3|7
1646171670000|2022-03-01 21:54:30|33886.2|33766.2|33888.4|33768.4|33894.4|33774.4|33886.2|33766.2|5
1646171680000|2022-03-01 21:54:40|33888.8|33768.8|33892.5|33772.5|33892.5|33772.5|33888.8|33768.8|2
1646171690000|2022-03-01 21:54:50|33895.2|33775.2|33908.4|33788.4|33914.5|33794.5|33895.2|33775.2|8
1646171700000|2022-03-01 21:55:00|33889.1|33769.1|33903|33783|33905.6|33785.6|33880.6|33760.6|18
1646171710000|2022-03-01 21:55:10|33885.4|33765.4|33908.9|33788.9|33910.8|33790.8|33885.4|33765.4|11
1646171720000|2022-03-01 21:55:20|33897.1|33777.1|33900.1|33780.1|33902.6|33782.6|33897.1|33777.1|4
1646171730000|2022-03-01 21:55:30|33901.1|33781.1|33902.3|33782.3|33902.3|33782.3|33896.8|33776.8|4
1646171740000|2022-03-01 21:55:40|33903|33783|33898.9|33778.9|33905.1|33785.1|33884.4|33764.4|5
1646171750000|2022-03-01 21:55:50|33902.4|33782.4|33902.5|33782.5|33904|33784|33901.9|33781.9|5
1646171760000|2022-03-01 21:56:00|33896.1|33776.1|33896.9|33776.9|33896.9|33776.9|33892.9|33772.9|3
1646171770000|2022-03-01 21:56:10|33909.3|33789.3|33909.3|33789.3|33909.3|33789.3|33909.3|33789.3|1
1646171780000|2022-03-01 21:56:20|33911.2|33791.2|33911.6|33791.6|33912.5|33792.5|33911|33791|8
1646171790000|2022-03-01 21:56:30|33912.2|33792.2|33911.7|33791.7|33912.4|33792.4|33911.4|33791.4|7
1646171800000|2022-03-01 21:56:40|33911.1|33791.1|33873.8|33753.8|33911.5|33791.5|33873.8|33753.8|9
1646171810000|2022-03-01 21:56:50|33878.9|33758.9|33889.8|33769.8|33889.8|33769.8|33878.9|33758.9|3
1646171820000|2022-03-01 21:57:00|33911.8|33791.8|33911.8|33791.8|33911.8|33791.8|33911.8|33791.8|1
1646171870000|2022-03-01 21:57:50|33902.9|33782.9|33902.9|33782.9|33902.9|33782.9|33902.9|33782.9|1
1646171960000|2022-03-01 21:59:20|33911.1|33791.1|33911.1|33791.1|33911.1|33791.1|33911.1|33791.1|1
1646171970000|2022-03-01 21:59:30|33899.8|33779.8|33894.4|33774.4|33899.8|33779.8|33894.4|33774.4|6
1646171980000|2022-03-01 21:59:40|33895.2|33775.2|33897.5|33777.5|33898.7|33778.7|33894.6|33774.6|6
1646171990000|2022-03-01 21:59:50|33898.2|33778.2|33894.2|33774.2|33898.2|33778.2|33894.2|33774.2|3
1646174700000|2022-03-01 22:45:00|33841.7|33721.7|33837.1|33717.1|33852.5|33732.5|33818.3|33698.3|9
1646174710000|2022-03-01 22:45:10|33822.9|33702.9|33847.8|33727.8|33847.8|33727.8|33820.3|33700.3|11
1646174720000|2022-03-01 22:45:20|33847.7|33727.7|33839.7|33719.7|33847.7|33727.7|33830.3|33710.3|8
1646174730000|2022-03-01 22:45:30|33821.3|33701.3|33849.9|33729.9|33850|33730|33821.3|33701.3|4
1646174740000|2022-03-01 22:45:40|33829.6|33709.6|33851.8|33731.8|33851.8|33731.8|33821.4|33701.4|3
1646174750000|2022-03-01 22:45:50|33840.1|33720.1|33843.3|33723.3|33843.3|33723.3|33840.1|33720.1|2
1646174760000|2022-03-01 22:46:00|33854.4|33734.4|33856.9|33736.9|33856.9|33736.9|33854.4|33734.4|6
1646174770000|2022-03-01 22:46:10|33856.8|33736.8|33853.5|33733.5|33856.9|33736.9|33851|33731|5
1646174780000|2022-03-01 22:46:20|33854.9|33734.9|33854.8|33734.8|33854.9|33734.9|33854.8|33734.8|2
1646174800000|2022-03-01 22:46:40|33852.3|33732.3|33856.1|33736.1|33856.2|33736.2|33852.3|33732.3|3
1646174810000|2022-03-01 22:46:50|33855.7|33735.7|33852.2|33732.2|33855.7|33735.7|33852.2|33732.2|2
1646174820000|2022-03-01 22:47:00|33870.5|33750.5|33870.4|33750.4|33870.5|33750.5|33870.4|33750.4|2
1646174830000|2022-03-01 22:47:10|33844.8|33724.8|33858.1|33738.1|33858.2|33738.2|33844.8|33724.8|3
1646174860000|2022-03-01 22:47:40|33852.2|33732.2|33858.3|33738.3|33858.3|33738.3|33852.2|33732.2|3
1646174880000|2022-03-01 22:48:00|33861.5|33741.5|33857.7|33737.7|33861.5|33741.5|33851.9|33731.9|6
1646174890000|2022-03-01 22:48:10|33860.4|33740.4|33860.4|33740.4|33860.4|33740.4|33860.4|33740.4|1
1646174910000|2022-03-01 22:48:30|33849.4|33729.4|33854.8|33734.8|33854.9|33734.9|33849.4|33729.4|3
1646174920000|2022-03-01 22:48:40|33861.4|33741.4|33860.4|33740.4|33861.4|33741.4|33860.4|33740.4|2
1646174930000|2022-03-01 22:48:50|33861.4|33741.4|33870.6|33750.6|33870.6|33750.6|33846.3|33726.3|4
1646174940000|2022-03-01 22:49:00|33870.8|33750.8|33870.6|33750.6|33870.8|33750.8|33870.6|33750.6|2
1646174950000|2022-03-01 22:49:10|33870.8|33750.8|33870.7|33750.7|33870.8|33750.8|33870.7|33750.7|2
1646174960000|2022-03-01 22:49:20|33870.8|33750.8|33857.7|33737.7|33870.9|33750.9|33842.8|33722.8|7
1646174970000|2022-03-01 22:49:30|33849|33729|33857.8|33737.8|33857.8|33737.8|33849|33729|2
1646174980000|2022-03-01 22:49:40|33854.6|33734.6|33870.9|33750.9|33870.9|33750.9|33854.6|33734.6|3
1646174990000|2022-03-01 22:49:50|33849.1|33729.1|33858.9|33738.9|33858.9|33738.9|33849.1|33729.1|3
1646175240000|2022-03-01 22:54:00|33863.5|33743.5|33892.9|33772.9|33892.9|33772.9|33863.5|33743.5|2
1646175320000|2022-03-01 22:55:20|33912.4|33792.4|33912.3|33792.3|33912.4|33792.4|33912.3|33792.3|2
1646175330000|2022-03-01 22:55:30|33912.2|33792.2|33894.4|33774.4|33912.2|33792.2|33885.8|33765.8|7
1646175350000|2022-03-01 22:55:50|33886.6|33766.6|33904.9|33784.9|33904.9|33784.9|33886.6|33766.6|4
1646175370000|2022-03-01 22:56:10|33897.9|33777.9|33897.7|33777.7|33897.9|33777.9|33897.7|33777.7|2
1646175390000|2022-03-01 22:56:30|33897.9|33777.9|33893.1|33773.1|33914|33794|33892.7|33772.7|7
1646175460000|2022-03-01 22:57:40|33896|33776|33896|33776|33896|33776|33896|33776|1
1646175480000|2022-03-01 22:58:00|33910.9|33790.9|33910.9|33790.9|33910.9|33790.9|33910.9|33790.9|1
1646175510000|2022-03-01 22:58:30|33905.3|33785.3|33900.1|33780.1|33905.3|33785.3|33900.1|33780.1|2
1646175550000|2022-03-01 22:59:10|33897.9|33777.9|33897.9|33777.9|33897.9|33777.9|33897.9|33777.9|1
1646178420000|2022-03-01 23:47:00|33901.3|33781.3|33901.3|33781.3|33901.3|33781.3|33901.3|33781.3|1
1646178650000|2022-03-01 23:50:50|33906|33786|33906|33786|33906|33786|33906|33786|1
1646178770000|2022-03-01 23:52:50|33917.6|33797.6|33918.9|33798.9|33920.2|33800.2|33917.6|33797.6|11
1646178780000|2022-03-01 23:53:00|33919|33799|33918.6|33798.6|33919|33799|33918.6|33798.6|2
1646178820000|2022-03-01 23:53:40|33917.8|33797.8|33917.8|33797.8|33918.4|33798.4|33917.8|33797.8|3
1646178930000|2022-03-01 23:55:30|33901.7|33781.7|33903.4|33783.4|33903.4|33783.4|33901.7|33781.7|2
1646178970000|2022-03-01 23:56:10|33904.4|33784.4|33899.2|33779.2|33904.4|33784.4|33899.2|33779.2|3
1646178990000|2022-03-01 23:56:30|33902.3|33782.3|33902.3|33782.3|33902.3|33782.3|33902.3|33782.3|1
1646179090000|2022-03-01 23:58:10|33904.5|33784.5|33910.7|33790.7|33911.5|33791.5|33897.5|33777.5|4
1646179180000|2022-03-01 23:59:40|33895.4|33775.4|33897.5|33777.5|33897.5|33777.5|33895.4|33775.4|2
1646179250000|2022-03-02 00:00:50|33899.4|33779.4|33899.4|33779.4|33899.4|33779.4|33899.4|33779.4|1
1646179350000|2022-03-02 00:02:30|33905.8|33785.8|33905.8|33785.8|33905.8|33785.8|33905.8|33785.8|1
1646179360000|2022-03-02 00:02:40|33917.8|33797.8|33920.6|33800.6|33932.9|33812.9|33909.3|33789.3|22
1646179370000|2022-03-02 00:02:50|33928.4|33808.4|33922.3|33802.3|33929.9|33809.9|33920.5|33800.5|20
1646179380000|2022-03-02 00:03:00|33921.8|33801.8|33921.2|33801.2|33923.1|33803.1|33921.1|33801.1|19
1646179390000|2022-03-02 00:03:10|33921.6|33801.6|33912|33792|33921.8|33801.8|33905.2|33785.2|17
1646179400000|2022-03-02 00:03:20|33910.7|33790.7|33903.2|33783.2|33920.6|33800.6|33903.2|33783.2|14
1646179410000|2022-03-02 00:03:30|33915.4|33795.4|33918|33798|33920.2|33800.2|33914.5|33794.5|20
1646179420000|2022-03-02 00:03:40|33918.7|33798.7|33917.9|33797.9|33918.7|33798.7|33897.1|33777.1|18
1646179430000|2022-03-02 00:03:50|33917.7|33797.7|33903.3|33783.3|33920|33800|33900.5|33780.5|18
1646179440000|2022-03-02 00:04:00|33905.8|33785.8|33911|33791|33911.6|33791.6|33905.8|33785.8|15
1646179450000|2022-03-02 00:04:10|33909.2|33789.2|33903.9|33783.9|33913.6|33793.6|33903.9|33783.9|14
1646179460000|2022-03-02 00:04:20|33901.7|33781.7|33923.3|33803.3|33924.1|33804.1|33901.7|33781.7|19
1646179470000|2022-03-02 00:04:30|33923.2|33803.2|33924.8|33804.8|33925|33805|33922.5|33802.5|19
1646179480000|2022-03-02 00:04:40|33924.3|33804.3|33924.9|33804.9|33925.8|33805.8|33923.5|33803.5|14
1646179490000|2022-03-02 00:04:50|33925|33805|33917.6|33797.6|33925.2|33805.2|33899.9|33779.9|13
1646179500000|2022-03-02 00:05:00|33916.5|33796.5|33908.2|33788.2|33916.5|33796.5|33904.9|33784.9|13
1646179510000|2022-03-02 00:05:10|33908.7|33788.7|33918.4|33798.4|33918.6|33798.6|33908.7|33788.7|8
1646179520000|2022-03-02 00:05:20|33917.8|33797.8|33918.1|33798.1|33918.4|33798.4|33917.8|33797.8|6
1646179530000|2022-03-02 00:05:30|33918.7|33798.7|33920.2|33800.2|33921.5|33801.5|33890.3|33770.3|17
1646179540000|2022-03-02 00:05:40|33920.6|33800.6|33921.8|33801.8|33924.2|33804.2|33920.6|33800.6|12
1646179550000|2022-03-02 00:05:50|33921.3|33801.3|33906.9|33786.9|33922.3|33802.3|33904.3|33784.3|16
1646179560000|2022-03-02 00:06:00|33903.2|33783.2|33907|33787|33913.1|33793.1|33903.2|33783.2|13
1646179570000|2022-03-02 00:06:10|33906.4|33786.4|33909.5|33789.5|33910.6|33790.6|33906.4|33786.4|13
1646179580000|2022-03-02 00:06:20|33909.1|33789.1|33901.1|33781.1|33909.1|33789.1|33899.5|33779.5|11
1646179590000|2022-03-02 00:06:30|33906.6|33786.6|33914.1|33794.1|33914.1|33794.1|33906.6|33786.6|10
1646179600000|2022-03-02 00:06:40|33910.2|33790.2|33908.4|33788.4|33910.2|33790.2|33908.1|33788.1|5
1646179620000|2022-03-02 00:07:00|33905.5|33785.5|33927.2|33807.2|33927.2|33807.2|33905.5|33785.5|6
1646179630000|2022-03-02 00:07:10|33926.6|33806.6|33927.1|33807.1|33927.1|33807.1|33926.5|33806.5|7
1646179660000|2022-03-02 00:07:40|33929.1|33809.1|33928.9|33808.9|33929.2|33809.2|33928.9|33808.9|3
1646179670000|2022-03-02 00:07:50|33929.1|33809.1|33917|33797|33929.1|33809.1|33917|33797|2
1646179680000|2022-03-02 00:08:00|33929.3|33809.3|33932.2|33812.2|33932.2|33812.2|33929.3|33809.3|4
1646179750000|2022-03-02 00:09:10|33923.6|33803.6|33925.3|33805.3|33925.7|33805.7|33923.6|33803.6|5
1646179790000|2022-03-02 00:09:50|33926.2|33806.2|33933.5|33813.5|33933.5|33813.5|33926.2|33806.2|3
1646179820000|2022-03-02 00:10:20|33930.2|33810.2|33930.8|33810.8|33930.9|33810.9|33930.2|33810.2|3
1646179840000|2022-03-02 00:10:40|33930.5|33810.5|33928.3|33808.3|33930.5|33810.5|33928.3|33808.3|4
1646179850000|2022-03-02 00:10:50|33927.7|33807.7|33927.3|33807.3|33927.7|33807.7|33927.1|33807.1|3
1646179860000|2022-03-02 00:11:00|33926|33806|33925.6|33805.6|33926|33806|33925.5|33805.5|4
1646179880000|2022-03-02 00:11:20|33926.6|33806.6|33933.8|33813.8|33933.8|33813.8|33926.6|33806.6|2
1646179890000|2022-03-02 00:11:30|33922.1|33802.1|33919.4|33799.4|33922.1|33802.1|33919.4|33799.4|2
1646179900000|2022-03-02 00:11:40|33938.8|33818.8|33938.8|33818.8|33938.8|33818.8|33938.8|33818.8|1
1646179910000|2022-03-02 00:11:50|33930.9|33810.9|33922.2|33802.2|33930.9|33810.9|33911.6|33791.6|17
1646179920000|2022-03-02 00:12:00|33922|33802|33922|33802|33922|33802|33922|33802|1
1646179930000|2022-03-02 00:12:10|33912.6|33792.6|33912.6|33792.6|33912.6|33792.6|33912.6|33792.6|1
1646179950000|2022-03-02 00:12:30|33925.2|33805.2|33923.8|33803.8|33925.8|33805.8|33923.8|33803.8|8
1646179960000|2022-03-02 00:12:40|33923|33803|33923|33803|33923.1|33803.1|33922|33802|15
1646179970000|2022-03-02 00:12:50|33922.4|33802.4|33922.5|33802.5|33922.7|33802.7|33922.2|33802.2|6
1646179980000|2022-03-02 00:13:00|33922.6|33802.6|33928.9|33808.9|33930|33810|33901.2|33781.2|12
1646179990000|2022-03-02 00:13:10|33926.1|33806.1|33930.7|33810.7|33932.3|33812.3|33926.1|33806.1|10
1646180020000|2022-03-02 00:13:40|33911.8|33791.8|33916.7|33796.7|33917.1|33797.1|33911.8|33791.8|6
1646180030000|2022-03-02 00:13:50|33914.8|33794.8|33922.2|33802.2|33922.2|33802.2|33913.5|33793.5|7
1646180040000|2022-03-02 00:14:00|33898.9|33778.9|33914.9|33794.9|33914.9|33794.9|33898.9|33778.9|5
1646180050000|2022-03-02 00:14:10|33914|33794|33922.9|33802.9|33923|33803|33911.1|33791.1|10
1646180060000|2022-03-02 00:14:20|33922.6|33802.6|33921.7|33801.7|33924|33804|33894.2|33774.2|17
1646180070000|2022-03-02 00:14:30|33921.8|33801.8|33921.5|33801.5|33921.8|33801.8|33921.2|33801.2|7
1646180080000|2022-03-02 00:14:40|33921.2|33801.2|33913.9|33793.9|33921.2|33801.2|33902.8|33782.8|9
1646180090000|2022-03-02 00:14:50|33914|33794|33922|33802|33922.2|33802.2|33913.3|33793.3|8
1646180100000|2022-03-02 00:15:00|33921.5|33801.5|33920.5|33800.5|33921.5|33801.5|33919.4|33799.4|15
1646180110000|2022-03-02 00:15:10|33920.6|33800.6|33922.1|33802.1|33923.3|33803.3|33919.4|33799.4|9
1646180160000|2022-03-02 00:16:00|33919.1|33799.1|33916.3|33796.3|33919.1|33799.1|33915.9|33795.9|16
1646180170000|2022-03-02 00:16:10|33916.1|33796.1|33908.6|33788.6|33916.1|33796.1|33908.6|33788.6|3
1646180180000|2022-03-02 00:16:20|33915.4|33795.4|33913.1|33793.1|33915.6|33795.6|33913.1|33793.1|17
1646180190000|2022-03-02 00:16:30|33913.2|33793.2|33903.3|33783.3|33913.2|33793.2|33897.5|33777.5|11
1646180200000|2022-03-02 00:16:40|33904.3|33784.3|33911.4|33791.4|33912.2|33792.2|33903.3|33783.3|8
1646180210000|2022-03-02 00:16:50|33911.1|33791.1|33911.9|33791.9|33912.3|33792.3|33911.1|33791.1|8
1646180220000|2022-03-02 00:17:00|33912.5|33792.5|33913.4|33793.4|33914.2|33794.2|33910.8|33790.8|17
1646180230000|2022-03-02 00:17:10|33913.5|33793.5|33913.4|33793.4|33913.5|33793.5|33913.4|33793.4|2
1646180240000|2022-03-02 00:17:20|33907.4|33787.4|33907.6|33787.6|33908.1|33788.1|33906.4|33786.4|7
1646180250000|2022-03-02 00:17:30|33906.1|33786.1|33911.6|33791.6|33912.4|33792.4|33906.1|33786.1|7
1646180260000|2022-03-02 00:17:40|33911.1|33791.1|33911|33791|33911.3|33791.3|33904.6|33784.6|15
1646180270000|2022-03-02 00:17:50|33911.1|33791.1|33910.2|33790.2|33911.3|33791.3|33891.3|33771.3|5
1646180280000|2022-03-02 00:18:00|33910.5|33790.5|33910.2|33790.2|33912.9|33792.9|33909|33789|18
1646180290000|2022-03-02 00:18:10|33910.6|33790.6|33894.2|33774.2|33910.7|33790.7|33894.2|33774.2|14
1646180300000|2022-03-02 00:18:20|33894.9|33774.9|33900.8|33780.8|33901.4|33781.4|33894.9|33774.9|13
1646180310000|2022-03-02 00:18:30|33903.5|33783.5|33908.8|33788.8|33910.4|33790.4|33902.5|33782.5|12
1646180320000|2022-03-02 00:18:40|33908.6|33788.6|33907.5|33787.5|33908.6|33788.6|33907.5|33787.5|8
1646180330000|2022-03-02 00:18:50|33907.1|33787.1|33910.4|33790.4|33910.4|33790.4|33907.1|33787.1|5
1646180340000|2022-03-02 00:19:00|33907.6|33787.6|33898.9|33778.9|33907.6|33787.6|33897|33777|13
1646180350000|2022-03-02 00:19:10|33903.7|33783.7|33903.7|33783.7|33903.8|33783.8|33903.7|33783.7|3
1646180360000|2022-03-02 00:19:20|33908.5|33788.5|33902.4|33782.4|33909|33789|33901|33781|15
1646180370000|2022-03-02 00:19:30|33902.6|33782.6|33904.5|33784.5|33904.5|33784.5|33875.5|33755.5|18
1646180380000|2022-03-02 00:19:40|33903.8|33783.8|33888.9|33768.9|33904.1|33784.1|33862.9|33742.9|16
1646180390000|2022-03-02 00:19:50|33901.9|33781.9|33903.8|33783.8|33906.4|33786.4|33901.9|33781.9|9
1646180400000|2022-03-02 00:20:00|33904.3|33784.3|33904.8|33784.8|33905.3|33785.3|33904.2|33784.2|7
1646180410000|2022-03-02 00:20:10|33904.7|33784.7|33896.6|33776.6|33904.8|33784.8|33882.6|33762.6|10
1646180420000|2022-03-02 00:20:20|33896.5|33776.5|33903.8|33783.8|33903.8|33783.8|33883.2|33763.2|12
1646180430000|2022-03-02 00:20:30|33903.3|33783.3|33903.4|33783.4|33904.5|33784.5|33903.3|33783.3|10
1646180440000|2022-03-02 00:20:40|33903.5|33783.5|33904.6|33784.6|33906.7|33786.7|33891.5|33771.5|14
1646180450000|2022-03-02 00:20:50|33904.1|33784.1|33903.9|33783.9|33905.4|33785.4|33903.9|33783.9|7
1646180460000|2022-03-02 00:21:00|33903.8|33783.8|33890.9|33770.9|33904.4|33784.4|33882.6|33762.6|10
1646180470000|2022-03-02 00:21:10|33897.8|33777.8|33905.7|33785.7|33906.1|33786.1|33894.7|33774.7|15
1646180480000|2022-03-02 00:21:20|33905.4|33785.4|33893.5|33773.5|33905.4|33785.4|33873.8|33753.8|15
1646180490000|2022-03-02 00:21:30|33905.3|33785.3|33904|33784|33905.3|33785.3|33904|33784|12
1646180500000|2022-03-02 00:21:40|33873.8|33753.8|33905.5|33785.5|33906|33786|33873.8|33753.8|9
1646180510000|2022-03-02 00:21:50|33904.3|33784.3|33904.1|33784.1|33904.8|33784.8|33904.1|33784.1|6
1646180520000|2022-03-02 00:22:00|33903.4|33783.4|33903.5|33783.5|33904.1|33784.1|33903.4|33783.4|6
1646180530000|2022-03-02 00:22:10|33878.2|33758.2|33904.6|33784.6|33904.6|33784.6|33875.4|33755.4|8
1646180540000|2022-03-02 00:22:20|33904.9|33784.9|33904.2|33784.2|33905|33785|33904.2|33784.2|5
1646180550000|2022-03-02 00:22:30|33904.1|33784.1|33907.8|33787.8|33907.8|33787.8|33875.3|33755.3|12
1646180560000|2022-03-02 00:22:40|33906.6|33786.6|33906.3|33786.3|33906.6|33786.6|33906.1|33786.1|6
1646180570000|2022-03-02 00:22:50|33906.2|33786.2|33889.7|33769.7|33906.2|33786.2|33878.8|33758.8|8
1646180580000|2022-03-02 00:23:00|33900|33780|33900.1|33780.1|33900.1|33780.1|33900|33780|2
1646180590000|2022-03-02 00:23:10|33905.6|33785.6|33905.6|33785.6|33905.6|33785.6|33905.6|33785.6|1
1646180600000|2022-03-02 00:23:20|33899.2|33779.2|33899.2|33779.2|33899.2|33779.2|33899.2|33779.2|1
1646180610000|2022-03-02 00:23:30|33906.4|33786.4|33906.3|33786.3|33907.7|33787.7|33905.4|33785.4|12
1646180620000|2022-03-02 00:23:40|33906.4|33786.4|33897.5|33777.5|33906.4|33786.4|33885|33765|13
1646180630000|2022-03-02 00:23:50|33895.3|33775.3|33893.4|33773.4|33895.8|33775.8|33892.9|33772.9|6
1646180640000|2022-03-02 00:24:00|33895.7|33775.7|33893.6|33773.6|33895.7|33775.7|33882.6|33762.6|9
1646180650000|2022-03-02 00:24:10|33889.9|33769.9|33904.3|33784.3|33904.3|33784.3|33889.9|33769.9|7
1646180660000|2022-03-02 00:24:20|33904.1|33784.1|33901.6|33781.6|33904.7|33784.7|33870.1|33750.1|20
1646180670000|2022-03-02 00:24:30|33902|33782|33896|33776|33902|33782|33895.5|33775.5|16
1646180680000|2022-03-02 00:24:40|33894.7|33774.7|33891.3|33771.3|33894.7|33774.7|33883.9|33763.9|17
1646180690000|2022-03-02 00:24:50|33892.4|33772.4|33887.8|33767.8|33893.4|33773.4|33887.8|33767.8|14
1646180700000|2022-03-02 00:25:00|33884.4|33764.4|33891|33771|33891.2|33771.2|33863.1|33743.1|17
1646180710000|2022-03-02 00:25:10|33890.3|33770.3|33869.1|33749.1|33892.4|33772.4|33869.1|33749.1|19
1646180720000|2022-03-02 00:25:20|33882.6|33762.6|33893.4|33773.4|33893.5|33773.5|33859.3|33739.3|16
1646180730000|2022-03-02 00:25:30|33893.2|33773.2|33893.1|33773.1|33894.3|33774.3|33892.3|33772.3|18
1646180740000|2022-03-02 00:25:40|33892.7|33772.7|33881.1|33761.1|33893.7|33773.7|33875.7|33755.7|14
1646180750000|2022-03-02 00:25:50|33882.2|33762.2|33893.5|33773.5|33893.9|33773.9|33881|33761|9
1646180760000|2022-03-02 00:26:00|33893.6|33773.6|33880.3|33760.3|33894.4|33774.4|33865.2|33745.2|11
1646180770000|2022-03-02 00:26:10|33879.8|33759.8|33898.2|33778.2|33898.6|33778.6|33879.8|33759.8|13
1646180780000|2022-03-02 00:26:20|33898.1|33778.1|33891|33771|33898.1|33778.1|33886.3|33766.3|17
1646180790000|2022-03-02 00:26:30|33891.8|33771.8|33891.8|33771.8|33893.9|33773.9|33891.4|33771.4|10
1646180800000|2022-03-02 00:26:40|33891.6|33771.6|33896.1|33776.1|33896.6|33776.6|33887.2|33767.2|13
1646180810000|2022-03-02 00:26:50|33896|33776|33896.2|33776.2|33896.6|33776.6|33895.7|33775.7|14
1646180820000|2022-03-02 00:27:00|33896.5|33776.5|33896.2|33776.2|33896.6|33776.6|33896.2|33776.2|4
1646180830000|2022-03-02 00:27:10|33896.5|33776.5|33882.7|33762.7|33896.5|33776.5|33870.1|33750.1|6
1646180840000|2022-03-02 00:27:20|33885.5|33765.5|33887.6|33767.6|33887.6|33767.6|33885.5|33765.5|2
1646180850000|2022-03-02 00:27:30|33895.7|33775.7|33896.7|33776.7|33898.1|33778.1|33895.7|33775.7|10
1646180860000|2022-03-02 00:27:40|33897.1|33777.1|33895.4|33775.4|33897.1|33777.1|33879|33759|14
1646180870000|2022-03-02 00:27:50|33895.1|33775.1|33894.9|33774.9|33895.5|33775.5|33894.9|33774.9|12
1646180880000|2022-03-02 00:28:00|33894.8|33774.8|33897|33777|33897.2|33777.2|33894.8|33774.8|11
1646180890000|2022-03-02 00:28:10|33896.5|33776.5|33891.1|33771.1|33896.8|33776.8|33883.2|33763.2|13
1646180900000|2022-03-02 00:28:20|33894.3|33774.3|33892.6|33772.6|33894.3|33774.3|33891.3|33771.3|8
1646180910000|2022-03-02 00:28:30|33892.7|33772.7|33890.8|33770.8|33892.7|33772.7|33887|33767|11
1646180920000|2022-03-02 00:28:40|33894.8|33774.8|33898.8|33778.8|33900.1|33780.1|33894.7|33774.7|9
1646180930000|2022-03-02 00:28:50|33899.3|33779.3|33899.1|33779.1|33899.4|33779.4|33899|33779|4
1646180940000|2022-03-02 00:29:00|33893.6|33773.6|33885.3|33765.3|33894.1|33774.1|33869.5|33749.5|13
1646180950000|2022-03-02 00:29:10|33889.6|33769.6|33898.7|33778.7|33898.7|33778.7|33886|33766|15
1646180960000|2022-03-02 00:29:20|33898.6|33778.6|33913.3|33793.3|33913.7|33793.7|33898.6|33778.6|14
1646180970000|2022-03-02 00:29:30|33911.8|33791.8|33911.8|33791.8|33911.8|33791.8|33911.8|33791.8|1
1646181050000|2022-03-02 00:30:50|33916.6|33796.6|33923.6|33803.6|33924.3|33804.3|33916|33796|9
1646181060000|2022-03-02 00:31:00|33913.7|33793.7|33924.4|33804.4|33924.5|33804.5|33913.7|33793.7|3
1646181110000|2022-03-02 00:31:50|33921.1|33801.1|33920.8|33800.8|33921.1|33801.1|33920.8|33800.8|2
1646181150000|2022-03-02 00:32:30|33920|33800|33910.9|33790.9|33921|33801|33910.6|33790.6|6
1646181200000|2022-03-02 00:33:20|33908.9|33788.9|33907.8|33787.8|33909|33789|33907.8|33787.8|4
1646181210000|2022-03-02 00:33:30|33906.7|33786.7|33888|33768|33909.1|33789.1|33887.9|33767.9|12
1646181220000|2022-03-02 00:33:40|33897.9|33777.9|33900.7|33780.7|33901.3|33781.3|33897.9|33777.9|7
1646181230000|2022-03-02 00:33:50|33901.1|33781.1|33889.4|33769.4|33901.7|33781.7|33889.4|33769.4|13
1646181240000|2022-03-02 00:34:00|33892.2|33772.2|33896|33776|33896.2|33776.2|33891.8|33771.8|14
1646181250000|2022-03-02 00:34:10|33895.7|33775.7|33899.3|33779.3|33900.7|33780.7|33895.7|33775.7|17
1646181260000|2022-03-02 00:34:20|33899.1|33779.1|33887.1|33767.1|33900.3|33780.3|33887.1|33767.1|13
1646181270000|2022-03-02 00:34:30|33888.4|33768.4|33894.8|33774.8|33895.6|33775.6|33888.4|33768.4|14
1646181280000|2022-03-02 00:34:40|33894.9|33774.9|33890.6|33770.6|33901.5|33781.5|33887|33767|17
1646181290000|2022-03-02 00:34:50|33892.1|33772.1|33896.8|33776.8|33898|33778|33892.1|33772.1|12
1646181300000|2022-03-02 00:35:00|33897.2|33777.2|33896.6|33776.6|33897.2|33777.2|33896.6|33776.6|7
1646181310000|2022-03-02 00:35:10|33900.6|33780.6|33876.4|33756.4|33900.8|33780.8|33876.4|33756.4|6
1646181320000|2022-03-02 00:35:20|33879.4|33759.4|33883.4|33763.4|33883.6|33763.6|33879.4|33759.4|5
1646181330000|2022-03-02 00:35:30|33900.8|33780.8|33872.4|33752.4|33901.2|33781.2|33872.4|33752.4|6
1646181340000|2022-03-02 00:35:40|33879.4|33759.4|33902|33782|33902.7|33782.7|33879.4|33759.4|9
1646181350000|2022-03-02 00:35:50|33901.7|33781.7|33901.9|33781.9|33902.1|33782.1|33901.6|33781.6|5
1646181360000|2022-03-02 00:36:00|33902.1|33782.1|33879.7|33759.7|33902.3|33782.3|33876.5|33756.5|13
1646181370000|2022-03-02 00:36:10|33884|33764|33900.4|33780.4|33900.4|33780.4|33881.3|33761.3|6
1646181380000|2022-03-02 00:36:20|33900.3|33780.3|33868.8|33748.8|33901.3|33781.3|33868.8|33748.8|8
1646181390000|2022-03-02 00:36:30|33872.3|33752.3|33876.1|33756.1|33883.4|33763.4|33872.3|33752.3|4
1646181400000|2022-03-02 00:36:40|33883.3|33763.3|33902.2|33782.2|33902.2|33782.2|33883.3|33763.3|7
1646181410000|2022-03-02 00:36:50|33872.2|33752.2|33872.2|33752.2|33872.2|33752.2|33872.2|33752.2|1
1646181420000|2022-03-02 00:37:00|33884.9|33764.9|33888.8|33768.8|33890.4|33770.4|33884.8|33764.8|7
1646181430000|2022-03-02 00:37:10|33901|33781|33875.2|33755.2|33901|33781|33869|33749|4
1646181440000|2022-03-02 00:37:20|33872.2|33752.2|33900.5|33780.5|33901.5|33781.5|33872.2|33752.2|14
1646181450000|2022-03-02 00:37:30|33900.8|33780.8|33883.6|33763.6|33903.9|33783.9|33877.6|33757.6|11
1646181460000|2022-03-02 00:37:40|33883.5|33763.5|33883.6|33763.6|33890|33770|33872.1|33752.1|10
1646181470000|2022-03-02 00:37:50|33900.8|33780.8|33883.2|33763.2|33900.8|33780.8|33883.2|33763.2|15
1646181480000|2022-03-02 00:38:00|33885.8|33765.8|33897.7|33777.7|33898.5|33778.5|33883.7|33763.7|11
1646181490000|2022-03-02 00:38:10|33897.5|33777.5|33870.8|33750.8|33897.5|33777.5|33870.8|33750.8|9
1646181500000|2022-03-02 00:38:20|33868.5|33748.5|33898.4|33778.4|33898.4|33778.4|33868.5|33748.5|8
1646181510000|2022-03-02 00:38:30|33898|33778|33873.3|33753.3|33900.8|33780.8|33873.3|33753.3|10
1646181520000|2022-03-02 00:38:40|33871.4|33751.4|33896.8|33776.8|33898.3|33778.3|33871.4|33751.4|13
1646181530000|2022-03-02 00:38:50|33895.8|33775.8|33895.9|33775.9|33895.9|33775.9|33895.8|33775.8|2
1646181540000|2022-03-02 00:39:00|33892.5|33772.5|33885.2|33765.2|33899.4|33779.4|33878.9|33758.9|10
1646181550000|2022-03-02 00:39:10|33888.8|33768.8|33892|33772|33893.6|33773.6|33888.8|33768.8|15
1646181560000|2022-03-02 00:39:20|33892.4|33772.4|33886.2|33766.2|33894.9|33774.9|33886.2|33766.2|14
1646181570000|2022-03-02 00:39:30|33891.9|33771.9|33893.2|33773.2|33893.9|33773.9|33891.9|33771.9|3
1646181580000|2022-03-02 00:39:40|33894|33774|33887.9|33767.9|33894|33774|33886.5|33766.5|7
1646181590000|2022-03-02 00:39:50|33889.4|33769.4|33898.9|33778.9|33898.9|33778.9|33874.3|33754.3|8
1646181600000|2022-03-02 00:40:00|33899|33779|33898.8|33778.8|33899|33779|33898.5|33778.5|9
1646181610000|2022-03-02 00:40:10|33899.1|33779.1|33889.5|33769.5|33899.1|33779.1|33889.5|33769.5|5
1646181620000|2022-03-02 00:40:20|33890.2|33770.2|33895.1|33775.1|33895.3|33775.3|33890.2|33770.2|9
1646181630000|2022-03-02 00:40:30|33894.2|33774.2|33877.7|33757.7|33895.8|33775.8|33877.7|33757.7|12
1646181640000|2022-03-02 00:40:40|33878.9|33758.9|33888.1|33768.1|33889.8|33769.8|33878.9|33758.9|9
1646181650000|2022-03-02 00:40:50|33890.2|33770.2|33884.2|33764.2|33899.3|33779.3|33884.2|33764.2|9
1646181660000|2022-03-02 00:41:00|33877.3|33757.3|33888.1|33768.1|33889.1|33769.1|33877.3|33757.3|6
1646181670000|2022-03-02 00:41:10|33888.3|33768.3|33898.8|33778.8|33898.8|33778.8|33887.7|33767.7|8
1646181680000|2022-03-02 00:41:20|33898.5|33778.5|33885.2|33765.2|33898.5|33778.5|33885.2|33765.2|7
1646181690000|2022-03-02 00:41:30|33895.9|33775.9|33887.5|33767.5|33895.9|33775.9|33885.7|33765.7|9
1646181700000|2022-03-02 00:41:40|33888.1|33768.1|33871.2|33751.2|33897.5|33777.5|33866|33746|7
1646181710000|2022-03-02 00:41:50|33896.2|33776.2|33898.7|33778.7|33899.1|33779.1|33896.2|33776.2|8
1646181720000|2022-03-02 00:42:00|33896.4|33776.4|33896.3|33776.3|33897.6|33777.6|33895|33775|6
1646181730000|2022-03-02 00:42:10|33899|33779|33886.1|33766.1|33899.1|33779.1|33886.1|33766.1|10
1646181740000|2022-03-02 00:42:20|33886.2|33766.2|33895.3|33775.3|33895.7|33775.7|33886.2|33766.2|15
1646181750000|2022-03-02 00:42:30|33895.2|33775.2|33898.8|33778.8|33898.8|33778.8|33895.2|33775.2|13
1646181760000|2022-03-02 00:42:40|33899.4|33779.4|33889.5|33769.5|33901.3|33781.3|33888.2|33768.2|13
1646181770000|2022-03-02 00:42:50|33889.4|33769.4|33902.3|33782.3|33903.6|33783.6|33889.4|33769.4|11
1646181780000|2022-03-02 00:43:00|33902.7|33782.7|33903.7|33783.7|33904.5|33784.5|33902.2|33782.2|11
1646181790000|2022-03-02 00:43:10|33884.7|33764.7|33893.6|33773.6|33895.7|33775.7|33884.7|33764.7|15
1646181800000|2022-03-02 00:43:20|33891.9|33771.9|33901.4|33781.4|33901.4|33781.4|33891.9|33771.9|5
1646181810000|2022-03-02 00:43:30|33901.9|33781.9|33901.5|33781.5|33901.9|33781.9|33901.5|33781.5|6
1646181820000|2022-03-02 00:43:40|33862.3|33742.3|33901.2|33781.2|33901.3|33781.3|33862.3|33742.3|8
1646181830000|2022-03-02 00:43:50|33901.1|33781.1|33902|33782|33902|33782|33901.1|33781.1|3
1646181840000|2022-03-02 00:44:00|33875.6|33755.6|33889.6|33769.6|33892.1|33772.1|33874.3|33754.3|8
1646181850000|2022-03-02 00:44:10|33890.9|33770.9|33886.9|33766.9|33890.9|33770.9|33884.2|33764.2|3
1646181860000|2022-03-02 00:44:20|33902.6|33782.6|33901.9|33781.9|33902.6|33782.6|33900.9|33780.9|8
1646181870000|2022-03-02 00:44:30|33882.1|33762.1|33903.9|33783.9|33904.7|33784.7|33882.1|33762.1|13
1646181880000|2022-03-02 00:44:40|33904.2|33784.2|33903.8|33783.8|33904.2|33784.2|33903.5|33783.5|11
1646181890000|2022-03-02 00:44:50|33887.5|33767.5|33899.3|33779.3|33900.6|33780.6|33887.5|33767.5|14
1646181900000|2022-03-02 00:45:00|33897.9|33777.9|33897.2|33777.2|33903.3|33783.3|33894|33774|14
1646181910000|2022-03-02 00:45:10|33897.8|33777.8|33899.3|33779.3|33899.8|33779.8|33896.2|33776.2|15
1646181920000|2022-03-02 00:45:20|33899.2|33779.2|33897.1|33777.1|33900.6|33780.6|33893.2|33773.2|16
1646181930000|2022-03-02 00:45:30|33897.2|33777.2|33907|33787|33907|33787|33897.2|33777.2|14
1646181940000|2022-03-02 00:45:40|33906.8|33786.8|33899.2|33779.2|33906.9|33786.9|33890|33770|16
1646181950000|2022-03-02 00:45:50|33898.8|33778.8|33904.2|33784.2|33906.1|33786.1|33896.4|33776.4|17
1646181960000|2022-03-02 00:46:00|33903.7|33783.7|33891.8|33771.8|33904.2|33784.2|33887.2|33767.2|16
1646181970000|2022-03-02 00:46:10|33893.4|33773.4|33895.5|33775.5|33897.7|33777.7|33893.4|33773.4|14
1646181980000|2022-03-02 00:46:20|33894.1|33774.1|33900.2|33780.2|33901.2|33781.2|33894.1|33774.1|12
1646181990000|2022-03-02 00:46:30|33900.4|33780.4|33888.7|33768.7|33901.2|33781.2|33878.9|33758.9|11
1646182000000|2022-03-02 00:46:40|33889.1|33769.1|33900.9|33780.9|33900.9|33780.9|33888.8|33768.8|14
1646182010000|2022-03-02 00:46:50|33901.1|33781.1|33900.3|33780.3|33901.2|33781.2|33899.7|33779.7|12
1646182020000|2022-03-02 00:47:00|33901.4|33781.4|33889.4|33769.4|33901.7|33781.7|33883.7|33763.7|9
1646182030000|2022-03-02 00:47:10|33890.5|33770.5|33900.2|33780.2|33900.2|33780.2|33890.4|33770.4|10
1646182040000|2022-03-02 00:47:20|33900.3|33780.3|33888.4|33768.4|33900.3|33780.3|33882.8|33762.8|14
1646182050000|2022-03-02 00:47:30|33889.9|33769.9|33890|33770|33891.2|33771.2|33889.9|33769.9|10
1646182060000|2022-03-02 00:47:40|33891.1|33771.1|33892.3|33772.3|33901.9|33781.9|33880.4|33760.4|20
1646182070000|2022-03-02 00:47:50|33892.2|33772.2|33892.7|33772.7|33895|33775|33889.4|33769.4|15
1646182080000|2022-03-02 00:48:00|33895.5|33775.5|33888.9|33768.9|33899.2|33779.2|33886.7|33766.7|10
1646182090000|2022-03-02 00:48:10|33892.6|33772.6|33894.2|33774.2|33895.4|33775.4|33892.1|33772.1|13
1646182100000|2022-03-02 00:48:20|33892.7|33772.7|33892|33772|33893.4|33773.4|33884.6|33764.6|12
1646182110000|2022-03-02 00:48:30|33888|33768|33903.8|33783.8|33903.8|33783.8|33888|33768|9
1646182120000|2022-03-02 00:48:40|33902.7|33782.7|33884.8|33764.8|33902.9|33782.9|33882|33762|12
1646182130000|2022-03-02 00:48:50|33886.9|33766.9|33891|33771|33892.4|33772.4|33886.9|33766.9|14
1646182140000|2022-03-02 00:49:00|33891.3|33771.3|33898.1|33778.1|33898.2|33778.2|33882.6|33762.6|19
1646182150000|2022-03-02 00:49:10|33897.4|33777.4|33897.6|33777.6|33898.8|33778.8|33896.8|33776.8|20
1646182160000|2022-03-02 00:49:20|33897.3|33777.3|33897.9|33777.9|33898|33778|33896.6|33776.6|13
1646182170000|2022-03-02 00:49:30|33897.4|33777.4|33889.4|33769.4|33901.5|33781.5|33884.4|33764.4|19
1646182180000|2022-03-02 00:49:40|33889.3|33769.3|33890.2|33770.2|33891.6|33771.6|33888.6|33768.6|14
1646182190000|2022-03-02 00:49:50|33890.9|33770.9|33896.1|33776.1|33898.2|33778.2|33890.1|33770.1|14
1646182200000|2022-03-02 00:50:00|33896.8|33776.8|33902|33782|33902|33782|33875.4|33755.4|15
1646182210000|2022-03-02 00:50:10|33901.3|33781.3|33900.8|33780.8|33901.3|33781.3|33900.4|33780.4|7
1646182220000|2022-03-02 00:50:20|33900.4|33780.4|33889.7|33769.7|33900.4|33780.4|33881.1|33761.1|12
1646182230000|2022-03-02 00:50:30|33890.9|33770.9|33899|33779|33900|33780|33890.5|33770.5|11
1646182240000|2022-03-02 00:50:40|33898.7|33778.7|33889.8|33769.8|33899|33779|33882.4|33762.4|9
1646182250000|2022-03-02 00:50:50|33890|33770|33899.8|33779.8|33900|33780|33889.2|33769.2|11
1646182260000|2022-03-02 00:51:00|33899.9|33779.9|33901.1|33781.1|33901.5|33781.5|33877.1|33757.1|12
1646182270000|2022-03-02 00:51:10|33901.6|33781.6|33899|33779|33901.6|33781.6|33899|33779|18
1646182280000|2022-03-02 00:51:20|33899.1|33779.1|33899.8|33779.8|33900.6|33780.6|33898.7|33778.7|10
1646182290000|2022-03-02 00:51:30|33899.9|33779.9|33890.4|33770.4|33900.7|33780.7|33884.5|33764.5|9
1646182300000|2022-03-02 00:51:40|33892|33772|33895.7|33775.7|33895.7|33775.7|33891|33771|5
1646182310000|2022-03-02 00:51:50|33893.7|33773.7|33899.8|33779.8|33900.6|33780.6|33871|33751|11
1646182320000|2022-03-02 00:52:00|33899.9|33779.9|33900.2|33780.2|33900.5|33780.5|33899.5|33779.5|11
1646182330000|2022-03-02 00:52:10|33900.1|33780.1|33891.7|33771.7|33900.2|33780.2|33876.2|33756.2|8
1646182340000|2022-03-02 00:52:20|33893.5|33773.5|33901.3|33781.3|33902.4|33782.4|33893.5|33773.5|12
1646182350000|2022-03-02 00:52:30|33901.5|33781.5|33901.1|33781.1|33901.5|33781.5|33901.1|33781.1|7
1646182360000|2022-03-02 00:52:40|33901|33781|33902.4|33782.4|33902.4|33782.4|33887.3|33767.3|13
1646182370000|2022-03-02 00:52:50|33902.2|33782.2|33902.2|33782.2|33902.6|33782.6|33901.9|33781.9|14
1646182380000|2022-03-02 00:53:00|33901.5|33781.5|33900.7|33780.7|33901.5|33781.5|33899.8|33779.8|16
1646182390000|2022-03-02 00:53:10|33901.1|33781.1|33894.3|33774.3|33902.7|33782.7|33888.8|33768.8|16
1646182400000|2022-03-02 00:53:20|33894|33774|33896.1|33776.1|33896.9|33776.9|33894|33774|15
1646182410000|2022-03-02 00:53:30|33895|33775|33889.2|33769.2|33900.6|33780.6|33886.9|33766.9|12
1646182420000|2022-03-02 00:53:40|33890.3|33770.3|33901.2|33781.2|33901.4|33781.4|33883.5|33763.5|6
1646182430000|2022-03-02 00:53:50|33900.9|33780.9|33901.3|33781.3|33901.8|33781.8|33886.6|33766.6|15
1646182440000|2022-03-02 00:54:00|33901.2|33781.2|33902.4|33782.4|33903.7|33783.7|33901.2|33781.2|14
1646182450000|2022-03-02 00:54:10|33902.5|33782.5|33890.7|33770.7|33902.5|33782.5|33886.1|33766.1|12
1646182460000|2022-03-02 00:54:20|33891.9|33771.9|33886.3|33766.3|33892|33772|33886.3|33766.3|6
1646182470000|2022-03-02 00:54:30|33891.8|33771.8|33891.6|33771.6|33894.1|33774.1|33884.1|33764.1|14
1646182480000|2022-03-02 00:54:40|33890.3|33770.3|33884.4|33764.4|33895.8|33775.8|33881|33761|21
1646182490000|2022-03-02 00:54:50|33887.2|33767.2|33899.1|33779.1|33899.5|33779.5|33884.5|33764.5|24
1646182500000|2022-03-02 00:55:00|33900.4|33780.4|33891.9|33771.9|33900.4|33780.4|33888.4|33768.4|20
1646182510000|2022-03-02 00:55:10|33890.6|33770.6|33890.1|33770.1|33892.1|33772.1|33890.1|33770.1|13
1646182520000|2022-03-02 00:55:20|33881.9|33761.9|33891.9|33771.9|33892.2|33772.2|33881.9|33761.9|16
1646182530000|2022-03-02 00:55:30|33892|33772|33896.4|33776.4|33898|33778|33891.1|33771.1|14
1646182540000|2022-03-02 00:55:40|33874|33754|33896.2|33776.2|33897|33777|33874|33754|13
1646182550000|2022-03-02 00:55:50|33895.9|33775.9|33898.2|33778.2|33899.1|33779.1|33895.8|33775.8|12
1646182560000|2022-03-02 00:56:00|33898.5|33778.5|33898.6|33778.6|33899.4|33779.4|33898.2|33778.2|10
1646182570000|2022-03-02 00:56:10|33877.5|33757.5|33888.8|33768.8|33889.2|33769.2|33877.5|33757.5|7
1646182580000|2022-03-02 00:56:20|33887.7|33767.7|33892.2|33772.2|33892.7|33772.7|33887.7|33767.7|9
1646182590000|2022-03-02 00:56:30|33871.1|33751.1|33898.4|33778.4|33899.4|33779.4|33871.1|33751.1|15
1646182600000|2022-03-02 00:56:40|33898.2|33778.2|33898|33778|33898.6|33778.6|33897.8|33777.8|7
1646182610000|2022-03-02 00:56:50|33876.4|33756.4|33897.5|33777.5|33899|33779|33875.2|33755.2|14
1646182620000|2022-03-02 00:57:00|33897.8|33777.8|33897.4|33777.4|33897.8|33777.8|33896.2|33776.2|7
1646182630000|2022-03-02 00:57:10|33897.9|33777.9|33898.7|33778.7|33899|33779|33897.6|33777.6|13
1646182640000|2022-03-02 00:57:20|33887.1|33767.1|33897.8|33777.8|33899|33779|33886.2|33766.2|12
1646182650000|2022-03-02 00:57:30|33898.3|33778.3|33899.1|33779.1|33899.4|33779.4|33897.6|33777.6|14
1646182660000|2022-03-02 00:57:40|33898.7|33778.7|33900.3|33780.3|33901.3|33781.3|33898.7|33778.7|12
1646182670000|2022-03-02 00:57:50|33883.2|33763.2|33886.5|33766.5|33888.8|33768.8|33881.1|33761.1|8
1646182680000|2022-03-02 00:58:00|33888.8|33768.8|33896.6|33776.6|33898.1|33778.1|33888.8|33768.8|13
1646182690000|2022-03-02 00:58:10|33896.7|33776.7|33886.1|33766.1|33896.7|33776.7|33882.3|33762.3|18
1646182700000|2022-03-02 00:58:20|33885.2|33765.2|33890.8|33770.8|33890.8|33770.8|33885.2|33765.2|13
1646182710000|2022-03-02 00:58:30|33895.9|33775.9|33895.6|33775.6|33896.2|33776.2|33895.4|33775.4|11
1646182720000|2022-03-02 00:58:40|33895.7|33775.7|33881|33761|33899|33779|33876.2|33756.2|8
1646182730000|2022-03-02 00:58:50|33882|33762|33885.4|33765.4|33890.5|33770.5|33882|33762|8
1646182740000|2022-03-02 00:59:00|33889.7|33769.7|33885.3|33765.3|33890.9|33770.9|33881.2|33761.2|13
1646182750000|2022-03-02 00:59:10|33883.4|33763.4|33895|33775|33895.9|33775.9|33883.4|33763.4|13
1646182760000|2022-03-02 00:59:20|33895.6|33775.6|33895.4|33775.4|33896|33776|33894.9|33774.9|13
1646182770000|2022-03-02 00:59:30|33895.2|33775.2|33884.5|33764.5|33895.2|33775.2|33872.8|33752.8|7
1646182780000|2022-03-02 00:59:40|33883.3|33763.3|33892.3|33772.3|33894.5|33774.5|33883.3|33763.3|13
1646182790000|2022-03-02 00:59:50|33892.5|33772.5|33892.8|33772.8|33893.2|33773.2|33892.3|33772.3|10
1646182800000|2022-03-02 01:00:00|33893|33773|33887.6|33767.6|33894.2|33774.2|33882.7|33762.7|20
1646182810000|2022-03-02 01:00:10|33886.1|33766.1|33898.4|33778.4|33898.4|33778.4|33886.1|33766.1|15
1646182820000|2022-03-02 01:00:20|33898.2|33778.2|33888.4|33768.4|33898.2|33778.2|33884.5|33764.5|16
1646182830000|2022-03-02 01:00:30|33886.8|33766.8|33884.5|33764.5|33891.5|33771.5|33882.9|33762.9|14
1646182840000|2022-03-02 01:00:40|33886.1|33766.1|33885|33765|33888.9|33768.9|33884.3|33764.3|13
1646182850000|2022-03-02 01:00:50|33883.2|33763.2|33892.7|33772.7|33892.7|33772.7|33883.2|33763.2|8
1646182860000|2022-03-02 01:01:00|33892.6|33772.6|33873.2|33753.2|33893.5|33773.5|33867.4|33747.4|14
1646182870000|2022-03-02 01:01:10|33870.1|33750.1|33893.4|33773.4|33893.8|33773.8|33870.1|33750.1|15
1646182880000|2022-03-02 01:01:20|33893.6|33773.6|33898.2|33778.2|33898.7|33778.7|33892.7|33772.7|19
1646182890000|2022-03-02 01:01:30|33897.9|33777.9|33886|33766|33898.2|33778.2|33884.6|33764.6|10
1646182900000|2022-03-02 01:01:40|33888.2|33768.2|33889|33769|33890.6|33770.6|33886.9|33766.9|9
1646182910000|2022-03-02 01:01:50|33888|33768|33897.4|33777.4|33898.4|33778.4|33882.1|33762.1|14
1646182920000|2022-03-02 01:02:00|33898|33778|33896|33776|33898|33778|33895.5|33775.5|20
1646182930000|2022-03-02 01:02:10|33895.7|33775.7|33892.8|33772.8|33896.2|33776.2|33892.7|33772.7|17
1646182940000|2022-03-02 01:02:20|33892.7|33772.7|33883.9|33763.9|33895.1|33775.1|33881.4|33761.4|13
1646182950000|2022-03-02 01:02:30|33882.1|33762.1|33887.7|33767.7|33887.7|33767.7|33882.1|33762.1|15
1646182960000|2022-03-02 01:02:40|33887.2|33767.2|33882.6|33762.6|33892.9|33772.9|33879.6|33759.6|17
1646182970000|2022-03-02 01:02:50|33884.5|33764.5|33894.2|33774.2|33894.8|33774.8|33884.5|33764.5|19
1646182980000|2022-03-02 01:03:00|33894.3|33774.3|33891.7|33771.7|33894.4|33774.4|33891.2|33771.2|15
1646182990000|2022-03-02 01:03:10|33891.6|33771.6|33894|33774|33895.1|33775.1|33891.4|33771.4|19
1646183000000|2022-03-02 01:03:20|33894.4|33774.4|33894.6|33774.6|33895.5|33775.5|33894|33774|22
1646183010000|2022-03-02 01:03:30|33894.7|33774.7|33893.9|33773.9|33894.7|33774.7|33892.5|33772.5|16
1646183020000|2022-03-02 01:03:40|33894|33774|33893.3|33773.3|33894.6|33774.6|33880.3|33760.3|14
1646183030000|2022-03-02 01:03:50|33891.5|33771.5|33892.8|33772.8|33892.8|33772.8|33891.4|33771.4|13
1646183040000|2022-03-02 01:04:00|33893.3|33773.3|33888|33768|33893.5|33773.5|33874.8|33754.8|19
1646183050000|2022-03-02 01:04:10|33888.5|33768.5|33890.6|33770.6|33891.5|33771.5|33887.9|33767.9|18
1646183060000|2022-03-02 01:04:20|33890.3|33770.3|33891.8|33771.8|33892.5|33772.5|33889.4|33769.4|16
1646183070000|2022-03-02 01:04:30|33891.6|33771.6|33883.7|33763.7|33896.8|33776.8|33879.7|33759.7|8
1646183080000|2022-03-02 01:04:40|33885.9|33765.9|33880.8|33760.8|33885.9|33765.9|33880.8|33760.8|9
1646183090000|2022-03-02 01:04:50|33883.1|33763.1|33897.5|33777.5|33897.5|33777.5|33880.9|33760.9|10
1646183100000|2022-03-02 01:05:00|33897.4|33777.4|33890.7|33770.7|33897.5|33777.5|33871.8|33751.8|11
1646183110000|2022-03-02 01:05:10|33886.4|33766.4|33896.1|33776.1|33897.7|33777.7|33886.4|33766.4|12
1646183120000|2022-03-02 01:05:20|33896.8|33776.8|33888.3|33768.3|33896.8|33776.8|33884|33764|14
1646183130000|2022-03-02 01:05:30|33885.5|33765.5|33893.5|33773.5|33896.1|33776.1|33885.5|33765.5|13
1646183140000|2022-03-02 01:05:40|33893.1|33773.1|33886.1|33766.1|33895.3|33775.3|33884.5|33764.5|20
1646183150000|2022-03-02 01:05:50|33886.8|33766.8|33898.3|33778.3|33898.3|33778.3|33886.8|33766.8|14
1646183160000|2022-03-02 01:06:00|33896.8|33776.8|33894.6|33774.6|33900.2|33780.2|33889.1|33769.1|19
1646183170000|2022-03-02 01:06:10|33894.3|33774.3|33893.5|33773.5|33894.6|33774.6|33892.7|33772.7|16
1646183180000|2022-03-02 01:06:20|33893.8|33773.8|33893.8|33773.8|33893.8|33773.8|33893.2|33773.2|10
1646183190000|2022-03-02 01:06:30|33897|33777|33881.5|33761.5|33897|33777|33869.4|33749.4|6
1646183200000|2022-03-02 01:06:40|33877.9|33757.9|33898.1|33778.1|33898.4|33778.4|33877.8|33757.8|9
1646183210000|2022-03-02 01:06:50|33897.8|33777.8|33900.2|33780.2|33900.3|33780.3|33897.6|33777.6|12
1646183220000|2022-03-02 01:07:00|33899.8|33779.8|33894.1|33774.1|33899.8|33779.8|33889.2|33769.2|14
1646183230000|2022-03-02 01:07:10|33894.3|33774.3|33895.3|33775.3|33896.5|33776.5|33893.6|33773.6|14
1646183240000|2022-03-02 01:07:20|33895.5|33775.5|33892.7|33772.7|33896.6|33776.6|33891.4|33771.4|18
1646183250000|2022-03-02 01:07:30|33892|33772|33898|33778|33898|33778|33891.1|33771.1|11
1646183260000|2022-03-02 01:07:40|33897.9|33777.9|33898.8|33778.8|33898.8|33778.8|33886.8|33766.8|10
1646183270000|2022-03-02 01:07:50|33898.4|33778.4|33898.8|33778.8|33900.4|33780.4|33898.1|33778.1|9
1646183280000|2022-03-02 01:08:00|33899.1|33779.1|33888.2|33768.2|33899.1|33779.1|33888.2|33768.2|10
1646183290000|2022-03-02 01:08:10|33887.9|33767.9|33887.2|33767.2|33890.1|33770.1|33886.3|33766.3|12
1646183300000|2022-03-02 01:08:20|33887.4|33767.4|33886.6|33766.6|33888.1|33768.1|33885.8|33765.8|6
1646183310000|2022-03-02 01:08:30|33884.9|33764.9|33880.9|33760.9|33894.3|33774.3|33870.3|33750.3|15
1646183320000|2022-03-02 01:08:40|33878.8|33758.8|33894.2|33774.2|33894.5|33774.5|33877.4|33757.4|8
1646183330000|2022-03-02 01:08:50|33893.9|33773.9|33893.4|33773.4|33893.9|33773.9|33893.4|33773.4|4
1646183340000|2022-03-02 01:09:00|33893.7|33773.7|33883.4|33763.4|33893.7|33773.7|33878.5|33758.5|16
1646183350000|2022-03-02 01:09:10|33882.9|33762.9|33885|33765|33886.3|33766.3|33882.2|33762.2|10
1646183360000|2022-03-02 01:09:20|33883.4|33763.4|33883.3|33763.3|33884.1|33764.1|33881.7|33761.7|8
1646183370000|2022-03-02 01:09:30|33890.3|33770.3|33876.4|33756.4|33890.4|33770.4|33869.5|33749.5|8
1646183380000|2022-03-02 01:09:40|33878.4|33758.4|33892.1|33772.1|33893.1|33773.1|33878.4|33758.4|9
1646183390000|2022-03-02 01:09:50|33892.3|33772.3|33885.7|33765.7|33892.4|33772.4|33877.8|33757.8|14
1646183400000|2022-03-02 01:10:00|33883.3|33763.3|33885|33765|33887.8|33767.8|33883.3|33763.3|11
1646183410000|2022-03-02 01:10:10|33884.4|33764.4|33876.8|33756.8|33890.9|33770.9|33871.8|33751.8|11
1646183420000|2022-03-02 01:10:20|33879.3|33759.3|33890.9|33770.9|33891.1|33771.1|33876.8|33756.8|8
1646183430000|2022-03-02 01:10:30|33891|33771|33882.4|33762.4|33891|33771|33871.8|33751.8|7
1646183440000|2022-03-02 01:10:40|33882.8|33762.8|33883.2|33763.2|33884.5|33764.5|33882.4|33762.4|6
1646183450000|2022-03-02 01:10:50|33881.4|33761.4|33877.1|33757.1|33881.4|33761.4|33871.7|33751.7|10
1646183460000|2022-03-02 01:11:00|33878.8|33758.8|33890.1|33770.1|33890.1|33770.1|33877.9|33757.9|7
1646183470000|2022-03-02 01:11:10|33890|33770|33890.3|33770.3|33890.5|33770.5|33890|33770|6
1646183480000|2022-03-02 01:11:20|33868.4|33748.4|33874.8|33754.8|33874.8|33754.8|33868.4|33748.4|4
1646183490000|2022-03-02 01:11:30|33874.7|33754.7|33892|33772|33892|33772|33874.7|33754.7|6
1646183500000|2022-03-02 01:11:40|33891.6|33771.6|33891.9|33771.9|33892|33772|33891.5|33771.5|9
1646183510000|2022-03-02 01:11:50|33892.1|33772.1|33881.9|33761.9|33892.1|33772.1|33878.4|33758.4|9
1646183520000|2022-03-02 01:12:00|33883|33763|33891.7|33771.7|33892.4|33772.4|33883|33763|8
1646183530000|2022-03-02 01:12:10|33891.8|33771.8|33885.3|33765.3|33892.1|33772.1|33878.7|33758.7|16
1646183540000|2022-03-02 01:12:20|33892.3|33772.3|33893.3|33773.3|33893.9|33773.9|33891.6|33771.6|14
1646183550000|2022-03-02 01:12:30|33892.8|33772.8|33885.7|33765.7|33893|33773|33876.8|33756.8|14
1646183560000|2022-03-02 01:12:40|33885.9|33765.9|33884.9|33764.9|33887.3|33767.3|33884.9|33764.9|16
1646183570000|2022-03-02 01:12:50|33883.1|33763.1|33892|33772|33892|33772|33883.1|33763.1|11
1646183580000|2022-03-02 01:13:00|33891.3|33771.3|33885|33765|33891.8|33771.8|33878.7|33758.7|19
1646183590000|2022-03-02 01:13:10|33883.6|33763.6|33882.8|33762.8|33884.5|33764.5|33881.6|33761.6|10
1646183600000|2022-03-02 01:13:20|33886.3|33766.3|33885.5|33765.5|33886.4|33766.4|33885.1|33765.1|8
1646183610000|2022-03-02 01:13:30|33890.5|33770.5|33879.3|33759.3|33890.9|33770.9|33873|33753|10
1646183620000|2022-03-02 01:13:40|33878.4|33758.4|33880.9|33760.9|33880.9|33760.9|33877.2|33757.2|7
1646183630000|2022-03-02 01:13:50|33881.8|33761.8|33869|33749|33881.9|33761.9|33866.9|33746.9|7
1646183640000|2022-03-02 01:14:00|33876.8|33756.8|33886.5|33766.5|33888.5|33768.5|33876.8|33756.8|15
1646183650000|2022-03-02 01:14:10|33886.4|33766.4|33888.3|33768.3|33889|33769|33886|33766|14
1646183660000|2022-03-02 01:14:20|33888|33768|33887|33767|33888.2|33768.2|33886.9|33766.9|11
1646183670000|2022-03-02 01:14:30|33887.6|33767.6|33874.9|33754.9|33887.6|33767.6|33870.1|33750.1|14
1646183680000|2022-03-02 01:14:40|33878.5|33758.5|33885.7|33765.7|33886.1|33766.1|33875.9|33755.9|8
1646183690000|2022-03-02 01:14:50|33885.5|33765.5|33873.2|33753.2|33885.5|33765.5|33860.2|33740.2|4
1646183700000|2022-03-02 01:15:00|33870.4|33750.4|33887.1|33767.1|33887.8|33767.8|33870.4|33750.4|14
1646183710000|2022-03-02 01:15:10|33887.6|33767.6|33887.9|33767.9|33890.3|33770.3|33887.4|33767.4|13
1646183720000|2022-03-02 01:15:20|33887.4|33767.4|33879.5|33759.5|33887.4|33767.4|33871.1|33751.1|6
1646183730000|2022-03-02 01:15:30|33878.2|33758.2|33878.7|33758.7|33879.7|33759.7|33878.2|33758.2|5
1646183740000|2022-03-02 01:15:40|33877.4|33757.4|33885.9|33765.9|33885.9|33765.9|33873.8|33753.8|8
1646183750000|2022-03-02 01:15:50|33885.8|33765.8|33884.8|33764.8|33885.8|33765.8|33873.4|33753.4|11
1646183760000|2022-03-02 01:16:00|33884.7|33764.7|33877.4|33757.4|33884.7|33764.7|33873.4|33753.4|14
1646183770000|2022-03-02 01:16:10|33875.6|33755.6|33875.8|33755.8|33875.9|33755.9|33875|33755|5
1646183780000|2022-03-02 01:16:20|33875.9|33755.9|33872.9|33752.9|33878.1|33758.1|33870.4|33750.4|14
1646183790000|2022-03-02 01:16:30|33872.1|33752.1|33883.7|33763.7|33883.7|33763.7|33872.1|33752.1|9
1646183800000|2022-03-02 01:16:40|33883.3|33763.3|33871.8|33751.8|33883.3|33763.3|33859.2|33739.2|11
1646183810000|2022-03-02 01:16:50|33872.1|33752.1|33881.9|33761.9|33881.9|33761.9|33866.7|33746.7|8
1646183820000|2022-03-02 01:17:00|33882.4|33762.4|33881.3|33761.3|33885.1|33765.1|33881.3|33761.3|15
1646183830000|2022-03-02 01:17:10|33881.4|33761.4|33873|33753|33881.8|33761.8|33866.6|33746.6|13
1646183840000|2022-03-02 01:17:20|33873.4|33753.4|33873.7|33753.7|33875.8|33755.8|33871.3|33751.3|13
1646183850000|2022-03-02 01:17:30|33874.4|33754.4|33871.8|33751.8|33880.6|33760.6|33858.5|33738.5|16
1646183860000|2022-03-02 01:17:40|33872.1|33752.1|33880.3|33760.3|33880.7|33760.7|33872.1|33752.1|9
1646183870000|2022-03-02 01:17:50|33880.8|33760.8|33872.6|33752.6|33881.1|33761.1|33866.7|33746.7|12
1646183880000|2022-03-02 01:18:00|33872.7|33752.7|33882|33762|33883.1|33763.1|33872.7|33752.7|7
1646183890000|2022-03-02 01:18:10|33881.3|33761.3|33872.3|33752.3|33883.3|33763.3|33868|33748|11
1646183900000|2022-03-02 01:18:20|33874.9|33754.9|33883.3|33763.3|33883.3|33763.3|33874.2|33754.2|14
1646183910000|2022-03-02 01:18:30|33883.4|33763.4|33865.2|33745.2|33883.4|33763.4|33859.5|33739.5|8
1646183920000|2022-03-02 01:18:40|33875.6|33755.6|33883.2|33763.2|33883.2|33763.2|33873.8|33753.8|8
1646183930000|2022-03-02 01:18:50|33883|33763|33875.5|33755.5|33886|33766|33861.7|33741.7|13
1646183940000|2022-03-02 01:19:00|33878.5|33758.5|33877.8|33757.8|33878.5|33758.5|33873.9|33753.9|12
1646183950000|2022-03-02 01:19:10|33877.6|33757.6|33872.5|33752.5|33878.8|33758.8|33869.3|33749.3|14
1646183960000|2022-03-02 01:19:20|33870.4|33750.4|33872.8|33752.8|33873.2|33753.2|33870.2|33750.2|8
1646183970000|2022-03-02 01:19:30|33872.7|33752.7|33883|33763|33883|33763|33871.2|33751.2|10
1646183980000|2022-03-02 01:19:40|33882.7|33762.7|33885.1|33765.1|33885.7|33765.7|33865|33745|15
1646183990000|2022-03-02 01:19:50|33884.1|33764.1|33885.1|33765.1|33885.6|33765.6|33883.4|33763.4|18
1646184000000|2022-03-02 01:20:00|33885.3|33765.3|33884.3|33764.3|33885.3|33765.3|33884.3|33764.3|5
1646184010000|2022-03-02 01:20:10|33884.5|33764.5|33873|33753|33884.8|33764.8|33869.9|33749.9|13
1646184020000|2022-03-02 01:20:20|33872.6|33752.6|33882.7|33762.7|33882.7|33762.7|33871.7|33751.7|13
1646184030000|2022-03-02 01:20:30|33882.5|33762.5|33873.6|33753.6|33882.7|33762.7|33857.8|33737.8|11
1646184040000|2022-03-02 01:20:40|33882.5|33762.5|33883.1|33763.1|33885.4|33765.4|33881.9|33761.9|10
1646184050000|2022-03-02 01:20:50|33883.2|33763.2|33883.3|33763.3|33883.7|33763.7|33883.2|33763.2|5
1646184060000|2022-03-02 01:21:00|33883.4|33763.4|33871.6|33751.6|33883.4|33763.4|33869.2|33749.2|13
1646184070000|2022-03-02 01:21:10|33872.3|33752.3|33872.4|33752.4|33874.2|33754.2|33871.7|33751.7|11
1646184080000|2022-03-02 01:21:20|33874.4|33754.4|33869.8|33749.8|33874.5|33754.5|33864.4|33744.4|13
1646184090000|2022-03-02 01:21:30|33868.8|33748.8|33882.9|33762.9|33882.9|33762.9|33868.3|33748.3|10
1646184100000|2022-03-02 01:21:40|33883.7|33763.7|33866.3|33746.3|33883.7|33763.7|33859.9|33739.9|10
1646184110000|2022-03-02 01:21:50|33867.3|33747.3|33872.4|33752.4|33872.5|33752.5|33867.3|33747.3|7
1646184120000|2022-03-02 01:22:00|33869.7|33749.7|33871.5|33751.5|33875.2|33755.2|33867.4|33747.4|12
1646184130000|2022-03-02 01:22:10|33868.5|33748.5|33871.2|33751.2|33872|33752|33868.5|33748.5|10
1646184140000|2022-03-02 01:22:20|33870.4|33750.4|33872.6|33752.6|33873.7|33753.7|33864.7|33744.7|18
1646184150000|2022-03-02 01:22:30|33873|33753|33876.2|33756.2|33876.2|33756.2|33873|33753|14
1646184160000|2022-03-02 01:22:40|33875.7|33755.7|33877.5|33757.5|33877.6|33757.6|33875.7|33755.7|13
1646184170000|2022-03-02 01:22:50|33877.3|33757.3|33876|33756|33877.3|33757.3|33868.4|33748.4|14
1646184180000|2022-03-02 01:23:00|33875|33755|33878.4|33758.4|33878.9|33758.9|33874.9|33754.9|10
1646184190000|2022-03-02 01:23:10|33878.5|33758.5|33873.2|33753.2|33878.6|33758.6|33871.7|33751.7|14
1646184200000|2022-03-02 01:23:20|33874.6|33754.6|33879.9|33759.9|33880.5|33760.5|33874.6|33754.6|13
1646184210000|2022-03-02 01:23:30|33879.5|33759.5|33874.1|33754.1|33880|33760|33870.2|33750.2|12
1646184220000|2022-03-02 01:23:40|33874.4|33754.4|33874.5|33754.5|33874.5|33754.5|33874.4|33754.4|2
1646184230000|2022-03-02 01:23:50|33875.2|33755.2|33878.2|33758.2|33878.2|33758.2|33872.6|33752.6|7
1646184240000|2022-03-02 01:24:00|33878.4|33758.4|33879.8|33759.8|33880.1|33760.1|33864.6|33744.6|10
1646184250000|2022-03-02 01:24:10|33879.6|33759.6|33879.3|33759.3|33880.4|33760.4|33875.1|33755.1|20
1646184260000|2022-03-02 01:24:20|33878.8|33758.8|33880|33760|33880.1|33760.1|33878.1|33758.1|12
1646184270000|2022-03-02 01:24:30|33878.2|33758.2|33863.1|33743.1|33880.3|33760.3|33863.1|33743.1|9
1646184280000|2022-03-02 01:24:40|33867.9|33747.9|33871.2|33751.2|33871.2|33751.2|33866.4|33746.4|9
1646184290000|2022-03-02 01:24:50|33866.4|33746.4|33879.6|33759.6|33880.5|33760.5|33866.4|33746.4|7
1646184300000|2022-03-02 01:25:00|33879.9|33759.9|33863.7|33743.7|33880.3|33760.3|33863.7|33743.7|14
1646184310000|2022-03-02 01:25:10|33866.5|33746.5|33879.2|33759.2|33881.7|33761.7|33866.5|33746.5|15
1646184320000|2022-03-02 01:25:20|33879|33759|33863.6|33743.6|33879|33759|33863.6|33743.6|16
1646184330000|2022-03-02 01:25:30|33865.8|33745.8|33870.2|33750.2|33871.8|33751.8|33865.7|33745.7|14
1646184340000|2022-03-02 01:25:40|33869.9|33749.9|33861.6|33741.6|33872.6|33752.6|33861.6|33741.6|7
1646184350000|2022-03-02 01:25:50|33860.4|33740.4|33865.9|33745.9|33867.4|33747.4|33860.4|33740.4|5
1646184360000|2022-03-02 01:26:00|33867.8|33747.8|33862.4|33742.4|33877.4|33757.4|33862.4|33742.4|11
1646184370000|2022-03-02 01:26:10|33867.1|33747.1|33878.2|33758.2|33878.3|33758.3|33867.1|33747.1|9
1646184380000|2022-03-02 01:26:20|33877.8|33757.8|33861.4|33741.4|33878.1|33758.1|33861.4|33741.4|9
1646184390000|2022-03-02 01:26:30|33862.6|33742.6|33871.5|33751.5|33871.9|33751.9|33862.6|33742.6|15
1646184400000|2022-03-02 01:26:40|33871.7|33751.7|33859.2|33739.2|33875.4|33755.4|33857.5|33737.5|11
1646184410000|2022-03-02 01:26:50|33863.1|33743.1|33875.1|33755.1|33875.1|33755.1|33863.1|33743.1|17
1646184420000|2022-03-02 01:27:00|33875.4|33755.4|33854.3|33734.3|33876.9|33756.9|33854.3|33734.3|17
1646184430000|2022-03-02 01:27:10|33867|33747|33869.5|33749.5|33871.4|33751.4|33860.6|33740.6|14
1646184440000|2022-03-02 01:27:20|33869.6|33749.6|33865.7|33745.7|33875.3|33755.3|33865.7|33745.7|12
1646184450000|2022-03-02 01:27:30|33863.9|33743.9|33867.2|33747.2|33874.5|33754.5|33863.9|33743.9|15
1646184460000|2022-03-02 01:27:40|33867.9|33747.9|33875.1|33755.1|33875.7|33755.7|33867.9|33747.9|10
1646184470000|2022-03-02 01:27:50|33874.9|33754.9|33874.9|33754.9|33875.6|33755.6|33874.7|33754.7|11
1646184480000|2022-03-02 01:28:00|33868|33748|33875.3|33755.3|33877.6|33757.6|33868|33748|20
1646184490000|2022-03-02 01:28:10|33875|33755|33867.8|33747.8|33875.4|33755.4|33865.7|33745.7|9
1646184500000|2022-03-02 01:28:20|33868.3|33748.3|33861|33741|33871|33751|33861|33741|13
1646184510000|2022-03-02 01:28:30|33860.3|33740.3|33857.4|33737.4|33875|33755|33857.4|33737.4|15
1646184520000|2022-03-02 01:28:40|33865|33745|33860.7|33740.7|33873.2|33753.2|33850.7|33730.7|14
1646184530000|2022-03-02 01:28:50|33865.3|33745.3|33869.7|33749.7|33873.3|33753.3|33852.8|33732.8|19
1646184540000|2022-03-02 01:29:00|33870.1|33750.1|33861.2|33741.2|33871.3|33751.3|33859.9|33739.9|15
1646184550000|2022-03-02 01:29:10|33863.2|33743.2|33864.6|33744.6|33866.1|33746.1|33863|33743|7
1646184560000|2022-03-02 01:29:20|33863.9|33743.9|33855.9|33735.9|33865.9|33745.9|33847.6|33727.6|13
1646184570000|2022-03-02 01:29:30|33860.1|33740.1|33869.1|33749.1|33869.1|33749.1|33860.1|33740.1|10
1646184580000|2022-03-02 01:29:40|33868.6|33748.6|33848.4|33728.4|33869.4|33749.4|33845.6|33725.6|12
1646184590000|2022-03-02 01:29:50|33857|33737|33859.4|33739.4|33866.2|33746.2|33852.8|33732.8|8
1646184600000|2022-03-02 01:30:00|33873.7|33753.7|33860.7|33740.7|33873.7|33753.7|33858.3|33738.3|14
1646184610000|2022-03-02 01:30:10|33859.8|33739.8|33864.5|33744.5|33864.5|33744.5|33859.8|33739.8|13
1646184620000|2022-03-02 01:30:20|33863.8|33743.8|33855.6|33735.6|33864.9|33744.9|33855.1|33735.1|17
1646184630000|2022-03-02 01:30:30|33856.2|33736.2|33866.6|33746.6|33867|33747|33856.2|33736.2|15
1646184640000|2022-03-02 01:30:40|33865.9|33745.9|33855.9|33735.9|33866.7|33746.7|33854.9|33734.9|18
1646184650000|2022-03-02 01:30:50|33857.4|33737.4|33864.3|33744.3|33864.3|33744.3|33855.1|33735.1|14
1646184660000|2022-03-02 01:31:00|33865.7|33745.7|33865.2|33745.2|33865.7|33745.7|33864.2|33744.2|14
1646184670000|2022-03-02 01:31:10|33865|33745|33859.4|33739.4|33865.5|33745.5|33856|33736|13
1646184680000|2022-03-02 01:31:20|33859.3|33739.3|33859.9|33739.9|33860.5|33740.5|33858.3|33738.3|18
1646184690000|2022-03-02 01:31:30|33863.4|33743.4|33863.1|33743.1|33865.8|33745.8|33849.1|33729.1|15
1646184700000|2022-03-02 01:31:40|33863|33743|33863.5|33743.5|33865.2|33745.2|33861.4|33741.4|12
1646184710000|2022-03-02 01:31:50|33863.4|33743.4|33863.6|33743.6|33863.6|33743.6|33862.2|33742.2|18
1646184720000|2022-03-02 01:32:00|33864.6|33744.6|33856.1|33736.1|33864.6|33744.6|33853.7|33733.7|20
1646184730000|2022-03-02 01:32:10|33857.5|33737.5|33858.6|33738.6|33859.9|33739.9|33857.2|33737.2|17
1646184740000|2022-03-02 01:32:20|33858.8|33738.8|33852.5|33732.5|33861.1|33741.1|33849.6|33729.6|15
1646184750000|2022-03-02 01:32:30|33847.2|33727.2|33855.8|33735.8|33859|33739|33843.5|33723.5|18
1646184760000|2022-03-02 01:32:40|33854.2|33734.2|33852.1|33732.1|33855.5|33735.5|33845.2|33725.2|13
1646184770000|2022-03-02 01:32:50|33851.4|33731.4|33851.3|33731.3|33853.3|33733.3|33847.7|33727.7|12
1646184780000|2022-03-02 01:33:00|33857.1|33737.1|33860.5|33740.5|33860.5|33740.5|33854.9|33734.9|7
1646184790000|2022-03-02 01:33:10|33846.9|33726.9|33849.9|33729.9|33851.2|33731.2|33846.9|33726.9|5
1646184800000|2022-03-02 01:33:20|33853|33733|33850.9|33730.9|33853|33733|33850|33730|10
1646184810000|2022-03-02 01:33:30|33857.5|33737.5|33857.3|33737.3|33860.2|33740.2|33855.9|33735.9|20
1646184820000|2022-03-02 01:33:40|33858.3|33738.3|33856.3|33736.3|33858.3|33738.3|33854|33734|15
1646184830000|2022-03-02 01:33:50|33855.9|33735.9|33854.7|33734.7|33855.9|33735.9|33854.3|33734.3|15
1646184840000|2022-03-02 01:34:00|33855.2|33735.2|33854.6|33734.6|33856.4|33736.4|33845.9|33725.9|21
1646184850000|2022-03-02 01:34:10|33855.1|33735.1|33853.7|33733.7|33855.7|33735.7|33852.3|33732.3|10
1646184860000|2022-03-02 01:34:20|33854|33734|33855.5|33735.5|33857.1|33737.1|33847.4|33727.4|19
1646184870000|2022-03-02 01:34:30|33855.8|33735.8|33855.4|33735.4|33856.1|33736.1|33854.2|33734.2|21
1646184880000|2022-03-02 01:34:40|33855.2|33735.2|33855.4|33735.4|33855.9|33735.9|33854.8|33734.8|15
1646184890000|2022-03-02 01:34:50|33856.2|33736.2|33852.4|33732.4|33856.2|33736.2|33840.8|33720.8|16
1646184900000|2022-03-02 01:35:00|33853.2|33733.2|33851.7|33731.7|33854.7|33734.7|33851.7|33731.7|16
1646184910000|2022-03-02 01:35:10|33851|33731|33854|33734|33854.3|33734.3|33829.6|33709.6|20
1646184920000|2022-03-02 01:35:20|33852.5|33732.5|33852.9|33732.9|33854.6|33734.6|33849.2|33729.2|20
1646184930000|2022-03-02 01:35:30|33853.1|33733.1|33848.5|33728.5|33853.2|33733.2|33842.8|33722.8|18
1646184940000|2022-03-02 01:35:40|33849.1|33729.1|33850.2|33730.2|33850.7|33730.7|33847|33727|16
1646184950000|2022-03-02 01:35:50|33850.5|33730.5|33853.8|33733.8|33854.8|33734.8|33850.5|33730.5|11
1646184960000|2022-03-02 01:36:00|33856.9|33736.9|33856.3|33736.3|33857.5|33737.5|33841.8|33721.8|22
1646184970000|2022-03-02 01:36:10|33856.2|33736.2|33847.5|33727.5|33856.9|33736.9|33842.5|33722.5|22
1646184980000|2022-03-02 01:36:20|33848.2|33728.2|33847.3|33727.3|33851.6|33731.6|33843.3|33723.3|18
1646184990000|2022-03-02 01:36:30|33848.3|33728.3|33849.4|33729.4|33850.1|33730.1|33841|33721|14
1646185000000|2022-03-02 01:36:40|33849.3|33729.3|33848.3|33728.3|33849.3|33729.3|33841.9|33721.9|14
1646185010000|2022-03-02 01:36:50|33846.3|33726.3|33852.9|33732.9|33855.4|33735.4|33837.2|33717.2|17
1646185020000|2022-03-02 01:37:00|33841.4|33721.4|33858.6|33738.6|33858.7|33738.7|33836.6|33716.6|25
1646185030000|2022-03-02 01:37:10|33853.8|33733.8|33854.9|33734.9|33856.4|33736.4|33841.6|33721.6|24
1646185040000|2022-03-02 01:37:20|33849.3|33729.3|33856.7|33736.7|33857.6|33737.6|33849.3|33729.3|21
1646185050000|2022-03-02 01:37:30|33857|33737|33855.7|33735.7|33857|33737|33854.7|33734.7|20
1646185060000|2022-03-02 01:37:40|33855|33735|33859.8|33739.8|33860.3|33740.3|33855|33735|14
1646185070000|2022-03-02 01:37:50|33850.9|33730.9|33861.2|33741.2|33861.5|33741.5|33848.7|33728.7|18
1646185080000|2022-03-02 01:38:00|33861.5|33741.5|33857.9|33737.9|33861.5|33741.5|33856.4|33736.4|18
1646185090000|2022-03-02 01:38:10|33847.9|33727.9|33853.5|33733.5|33854.4|33734.4|33847.9|33727.9|15
1646185100000|2022-03-02 01:38:20|33853.4|33733.4|33855|33735|33855.3|33735.3|33853.3|33733.3|17
1646185110000|2022-03-02 01:38:30|33858.8|33738.8|33856.9|33736.9|33860.3|33740.3|33849.6|33729.6|16
1646185120000|2022-03-02 01:38:40|33857.9|33737.9|33857.3|33737.3|33859|33739|33856.3|33736.3|11
1646185130000|2022-03-02 01:38:50|33857.9|33737.9|33844.9|33724.9|33860.4|33740.4|33841.3|33721.3|14
1646185140000|2022-03-02 01:39:00|33848.2|33728.2|33845.3|33725.3|33856.9|33736.9|33845.3|33725.3|17
1646185150000|2022-03-02 01:39:10|33851.5|33731.5|33852.5|33732.5|33853.1|33733.1|33844.3|33724.3|16
1646185160000|2022-03-02 01:39:20|33852.1|33732.1|33856|33736|33856|33736|33847.5|33727.5|17
1646185170000|2022-03-02 01:39:30|33856.3|33736.3|33862|33742|33862|33742|33856.3|33736.3|15
1646185180000|2022-03-02 01:39:40|33861.5|33741.5|33851.4|33731.4|33861.5|33741.5|33844|33724|7
1646185190000|2022-03-02 01:39:50|33852.6|33732.6|33877.3|33757.3|33882.3|33762.3|33852.6|33732.6|11
1646185200000|2022-03-02 01:40:00|33866.3|33746.3|33877.4|33757.4|33886.8|33766.8|33866.3|33746.3|18
1646185210000|2022-03-02 01:40:10|33875.6|33755.6|33879.3|33759.3|33879.3|33759.3|33875.6|33755.6|18
1646185220000|2022-03-02 01:40:20|33878|33758|33865.4|33745.4|33879.2|33759.2|33865.4|33745.4|12
1646185230000|2022-03-02 01:40:30|33864.6|33744.6|33876.2|33756.2|33876.8|33756.8|33864.6|33744.6|15
1646185240000|2022-03-02 01:40:40|33885.8|33765.8|33880.9|33760.9|33885.8|33765.8|33880.9|33760.9|14
1646185250000|2022-03-02 01:40:50|33883.5|33763.5|33883.3|33763.3|33883.5|33763.5|33864.9|33744.9|23
1646185260000|2022-03-02 01:41:00|33883.9|33763.9|33882.4|33762.4|33883.9|33763.9|33880|33760|20
1646185270000|2022-03-02 01:41:10|33882.3|33762.3|33879.4|33759.4|33882.3|33762.3|33869.7|33749.7|13
1646185280000|2022-03-02 01:41:20|33879|33759|33883.5|33763.5|33883.5|33763.5|33876.6|33756.6|10
1646185290000|2022-03-02 01:41:30|33880.4|33760.4|33881.7|33761.7|33883.9|33763.9|33880.4|33760.4|12
1646185300000|2022-03-02 01:41:40|33882.7|33762.7|33883.6|33763.6|33885.9|33765.9|33867.7|33747.7|20
1646185310000|2022-03-02 01:41:50|33883.8|33763.8|33881.9|33761.9|33885.4|33765.4|33880.8|33760.8|21
1646185320000|2022-03-02 01:42:00|33883.1|33763.1|33877.3|33757.3|33883.1|33763.1|33876.2|33756.2|20
1646185330000|2022-03-02 01:42:10|33877.2|33757.2|33872.4|33752.4|33877.2|33757.2|33865.9|33745.9|18
1646185340000|2022-03-02 01:42:20|33872.5|33752.5|33871.4|33751.4|33874.2|33754.2|33870.3|33750.3|17
1646185350000|2022-03-02 01:42:30|33871.8|33751.8|33878.1|33758.1|33878.4|33758.4|33866.1|33746.1|17
1646185360000|2022-03-02 01:42:40|33877|33757|33877.7|33757.7|33881.1|33761.1|33876.7|33756.7|14
1646185370000|2022-03-02 01:42:50|33879.5|33759.5|33874.2|33754.2|33879.5|33759.5|33866.4|33746.4|18
1646185380000|2022-03-02 01:43:00|33874.7|33754.7|33872|33752|33874.7|33754.7|33866.5|33746.5|16
1646185390000|2022-03-02 01:43:10|33872.9|33752.9|33880.4|33760.4|33881|33761|33872.2|33752.2|20
1646185400000|2022-03-02 01:43:20|33879.6|33759.6|33880.6|33760.6|33881.4|33761.4|33878.3|33758.3|23
1646185410000|2022-03-02 01:43:30|33881.9|33761.9|33876.8|33756.8|33881.9|33761.9|33864.9|33744.9|15
1646185420000|2022-03-02 01:43:40|33875.4|33755.4|33875.6|33755.6|33882.4|33762.4|33870.9|33750.9|22
1646185430000|2022-03-02 01:43:50|33873.8|33753.8|33899.8|33779.8|33902.8|33782.8|33873|33753|9
1646185490000|2022-03-02 01:44:50|33914.7|33794.7|33913.5|33793.5|33914.7|33794.7|33913.5|33793.5|3
1646185500000|2022-03-02 01:45:00|33916.8|33796.8|33914.4|33794.4|33916.8|33796.8|33914.4|33794.4|2
1646185520000|2022-03-02 01:45:20|33913.8|33793.8|33913.8|33793.8|33913.8|33793.8|33913.8|33793.8|1
1646185530000|2022-03-02 01:45:30|33916.3|33796.3|33916.3|33796.3|33916.3|33796.3|33916.3|33796.3|1
1646185540000|2022-03-02 01:45:40|33913.9|33793.9|33914.3|33794.3|33917.4|33797.4|33913.9|33793.9|6
1646185550000|2022-03-02 01:45:50|33907.9|33787.9|33907.9|33787.9|33907.9|33787.9|33907.9|33787.9|1
1646185570000|2022-03-02 01:46:10|33902.3|33782.3|33902.3|33782.3|33902.3|33782.3|33902.3|33782.3|1
1646185580000|2022-03-02 01:46:20|33911.1|33791.1|33911.1|33791.1|33911.1|33791.1|33911.1|33791.1|1
1646185590000|2022-03-02 01:46:30|33915.9|33795.9|33918.1|33798.1|33918.1|33798.1|33915.1|33795.1|3
1646185600000|2022-03-02 01:46:40|33914.5|33794.5|33914.5|33794.5|33914.5|33794.5|33914.5|33794.5|1
1646185630000|2022-03-02 01:47:10|33915|33795|33914.1|33794.1|33915|33795|33913.7|33793.7|4
1646185640000|2022-03-02 01:47:20|33913.8|33793.8|33914.3|33794.3|33919.2|33799.2|33891.5|33771.5|11
1646185660000|2022-03-02 01:47:40|33919.5|33799.5|33919.7|33799.7|33919.7|33799.7|33919.5|33799.5|2
1646185670000|2022-03-02 01:47:50|33920.2|33800.2|33912.4|33792.4|33920.2|33800.2|33900.6|33780.6|9
1646185680000|2022-03-02 01:48:00|33923.8|33803.8|33922.2|33802.2|33923.8|33803.8|33922|33802|6
1646185690000|2022-03-02 01:48:10|33922.1|33802.1|33916.2|33796.2|33923.1|33803.1|33894.1|33774.1|7
1646185700000|2022-03-02 01:48:20|33912.4|33792.4|33916.5|33796.5|33916.5|33796.5|33912.4|33792.4|3
1646185710000|2022-03-02 01:48:30|33916.1|33796.1|33911.1|33791.1|33918.4|33798.4|33906.2|33786.2|18
1646185720000|2022-03-02 01:48:40|33913.4|33793.4|33914.5|33794.5|33915.4|33795.4|33910.9|33790.9|6
1646185730000|2022-03-02 01:48:50|33923.8|33803.8|33924.1|33804.1|33924.1|33804.1|33923.3|33803.3|4
1646185740000|2022-03-02 01:49:00|33922.7|33802.7|33901.6|33781.6|33922.7|33802.7|33901.6|33781.6|6
1646185750000|2022-03-02 01:49:10|33920.3|33800.3|33919.7|33799.7|33920.3|33800.3|33919.7|33799.7|2
1646185760000|2022-03-02 01:49:20|33922.8|33802.8|33922.6|33802.6|33922.8|33802.8|33920.5|33800.5|3
1646185770000|2022-03-02 01:49:30|33923.1|33803.1|33921.2|33801.2|33923.1|33803.1|33919|33799|3
1646185780000|2022-03-02 01:49:40|33920.5|33800.5|33919|33799|33920.9|33800.9|33918.4|33798.4|5
1646185790000|2022-03-02 01:49:50|33920.5|33800.5|33918.3|33798.3|33920.5|33800.5|33915.9|33795.9|5
1646185800000|2022-03-02 01:50:00|33915.4|33795.4|33917.2|33797.2|33917.2|33797.2|33915.4|33795.4|2
1646185810000|2022-03-02 01:50:10|33913.3|33793.3|33913.3|33793.3|33913.3|33793.3|33913.3|33793.3|1
1646185820000|2022-03-02 01:50:20|33910.7|33790.7|33907.3|33787.3|33910.7|33790.7|33907.3|33787.3|2
1646185830000|2022-03-02 01:50:30|33909.6|33789.6|33909.9|33789.9|33910|33790|33909.6|33789.6|3
1646185840000|2022-03-02 01:50:40|33905.2|33785.2|33905.3|33785.3|33905.3|33785.3|33900.9|33780.9|3
1646185850000|2022-03-02 01:50:50|33906.2|33786.2|33915.7|33795.7|33915.7|33795.7|33906.2|33786.2|3
1646185860000|2022-03-02 01:51:00|33915.5|33795.5|33918.2|33798.2|33918.6|33798.6|33883.9|33763.9|9
1646185900000|2022-03-02 01:51:40|33900.9|33780.9|33903.7|33783.7|33905.7|33785.7|33900.9|33780.9|4
1646185910000|2022-03-02 01:51:50|33917.3|33797.3|33914.6|33794.6|33917.3|33797.3|33914|33794|3
1646185930000|2022-03-02 01:52:10|33914.7|33794.7|33915.7|33795.7|33915.7|33795.7|33914.7|33794.7|2
1646185960000|2022-03-02 01:52:40|33896.3|33776.3|33916.3|33796.3|33919|33799|33896.3|33776.3|6
1646185970000|2022-03-02 01:52:50|33917.3|33797.3|33917.1|33797.1|33918.3|33798.3|33915.4|33795.4|5
1646185990000|2022-03-02 01:53:10|33918.4|33798.4|33905.8|33785.8|33918.4|33798.4|33897.3|33777.3|5
1646186000000|2022-03-02 01:53:20|33908.4|33788.4|33908.4|33788.4|33908.4|33788.4|33908.4|33788.4|1
1646186040000|2022-03-02 01:54:00|33908.7|33788.7|33912.4|33792.4|33912.4|33792.4|33907.5|33787.5|4
1646186050000|2022-03-02 01:54:10|33910.1|33790.1|33911|33791|33911.3|33791.3|33910.1|33790.1|5
1646186060000|2022-03-02 01:54:20|33917.1|33797.1|33916.6|33796.6|33917.1|33797.1|33916.6|33796.6|2
1646186100000|2022-03-02 01:55:00|33919.9|33799.9|33917.1|33797.1|33920|33800|33916.7|33796.7|4
1646186110000|2022-03-02 01:55:10|33917.3|33797.3|33919.3|33799.3|33919.3|33799.3|33917.3|33797.3|2
1646186120000|2022-03-02 01:55:20|33918|33798|33902.2|33782.2|33921.5|33801.5|33900.8|33780.8|10
1646186130000|2022-03-02 01:55:30|33922.8|33802.8|33919.2|33799.2|33922.8|33802.8|33919.2|33799.2|6
1646186150000|2022-03-02 01:55:50|33921.2|33801.2|33921|33801|33922.2|33802.2|33920.8|33800.8|9
1646186180000|2022-03-02 01:56:20|33911.9|33791.9|33903.9|33783.9|33912.8|33792.8|33902.6|33782.6|8
1646186210000|2022-03-02 01:56:50|33909.3|33789.3|33907.7|33787.7|33910.8|33790.8|33907.7|33787.7|3
1646186230000|2022-03-02 01:57:10|33915.7|33795.7|33912.2|33792.2|33915.7|33795.7|33912.2|33792.2|6
1646186240000|2022-03-02 01:57:20|33915.9|33795.9|33921.4|33801.4|33921.7|33801.7|33915.9|33795.9|10
1646186250000|2022-03-02 01:57:30|33918.7|33798.7|33917.2|33797.2|33920.3|33800.3|33917.2|33797.2|6
1646186260000|2022-03-02 01:57:40|33917.9|33797.9|33923|33803|33923|33803|33917.9|33797.9|4
1646186290000|2022-03-02 01:58:10|33903.2|33783.2|33907.7|33787.7|33907.7|33787.7|33903.2|33783.2|3
1646186300000|2022-03-02 01:58:20|33906.7|33786.7|33910.5|33790.5|33913.4|33793.4|33906.7|33786.7|10
1646186310000|2022-03-02 01:58:30|33919.3|33799.3|33921.3|33801.3|33924|33804|33895.2|33775.2|10
1646186320000|2022-03-02 01:58:40|33919.4|33799.4|33918.7|33798.7|33919.4|33799.4|33918.7|33798.7|2
1646186330000|2022-03-02 01:58:50|33918|33798|33917.5|33797.5|33920.7|33800.7|33916.2|33796.2|18
1646186360000|2022-03-02 01:59:20|33911.4|33791.4|33918.2|33798.2|33918.2|33798.2|33911.4|33791.4|4
1646186370000|2022-03-02 01:59:30|33918.1|33798.1|33909.1|33789.1|33919.4|33799.4|33907.2|33787.2|12
1646186380000|2022-03-02 01:59:40|33909.2|33789.2|33908.1|33788.1|33909.7|33789.7|33905.5|33785.5|23
1646186390000|2022-03-02 01:59:50|33906.3|33786.3|33904.6|33784.6|33912.7|33792.7|33899.1|33779.1|17
1646186400000|2022-03-02 02:00:00|33904|33784|33907.2|33787.2|33917.8|33797.8|33888.5|33768.5|15
1646186410000|2022-03-02 02:00:10|33915.8|33795.8|33915.2|33795.2|33919.3|33799.3|33871.5|33751.5|18
1646186420000|2022-03-02 02:00:20|33918.2|33798.2|33916.6|33796.6|33918.2|33798.2|33915.2|33795.2|3
1646186430000|2022-03-02 02:00:30|33918.7|33798.7|33918.3|33798.3|33919.9|33799.9|33918.3|33798.3|13
1646186440000|2022-03-02 02:00:40|33918.4|33798.4|33911.4|33791.4|33918.4|33798.4|33895.8|33775.8|13
1646186450000|2022-03-02 02:00:50|33910.2|33790.2|33916|33796|33916.7|33796.7|33908.2|33788.2|11
1646186460000|2022-03-02 02:01:00|33916.2|33796.2|33919.7|33799.7|33920.9|33800.9|33881.1|33761.1|6
1646186470000|2022-03-02 02:01:10|33918.8|33798.8|33919.1|33799.1|33919.1|33799.1|33917.8|33797.8|5
1646186480000|2022-03-02 02:01:20|33917.4|33797.4|33917.9|33797.9|33920.7|33800.7|33917.4|33797.4|12
1646186490000|2022-03-02 02:01:30|33918.1|33798.1|33902.6|33782.6|33918.1|33798.1|33901.7|33781.7|15
1646186500000|2022-03-02 02:01:40|33905.2|33785.2|33907.2|33787.2|33907.2|33787.2|33902.6|33782.6|7
1646186510000|2022-03-02 02:01:50|33911.2|33791.2|33918.9|33798.9|33918.9|33798.9|33872.6|33752.6|11
1646186520000|2022-03-02 02:02:00|33915|33795|33915.9|33795.9|33918|33798|33915|33795|5
1646186530000|2022-03-02 02:02:10|33886.6|33766.6|33905.6|33785.6|33905.6|33785.6|33886.6|33766.6|2
1646186540000|2022-03-02 02:02:20|33916|33796|33915.5|33795.5|33916|33796|33915.5|33795.5|2
1646186550000|2022-03-02 02:02:30|33915.2|33795.2|33904.6|33784.6|33915.2|33795.2|33896.1|33776.1|15
1646186560000|2022-03-02 02:02:40|33908.3|33788.3|33913.3|33793.3|33921.1|33801.1|33896.1|33776.1|8
1646186570000|2022-03-02 02:02:50|33912|33792|33916.7|33796.7|33916.7|33796.7|33912|33792|4
1646186590000|2022-03-02 02:03:10|33906.3|33786.3|33908.8|33788.8|33910.5|33790.5|33906.3|33786.3|6
1646186600000|2022-03-02 02:03:20|33906.7|33786.7|33907.3|33787.3|33907.8|33787.8|33906.1|33786.1|6
1646186610000|2022-03-02 02:03:30|33906.4|33786.4|33912.9|33792.9|33914.9|33794.9|33906.4|33786.4|11
1646186620000|2022-03-02 02:03:40|33914.3|33794.3|33914.1|33794.1|33914.3|33794.3|33884.5|33764.5|9
1646186630000|2022-03-02 02:03:50|33912.9|33792.9|33915.9|33795.9|33915.9|33795.9|33912.9|33792.9|2
1646186900000|2022-03-02 02:08:20|33900|33780|33900|33780|33900|33780|33900|33780|1
1646187020000|2022-03-02 02:10:20|33914.2|33794.2|33902.2|33782.2|33914.2|33794.2|33892.3|33772.3|5
1646187030000|2022-03-02 02:10:30|33903.4|33783.4|33893.1|33773.1|33903.4|33783.4|33889.7|33769.7|5
1646187040000|2022-03-02 02:10:40|33903.9|33783.9|33899.9|33779.9|33903.9|33783.9|33899.9|33779.9|20
1646187050000|2022-03-02 02:10:50|33899.7|33779.7|33895.9|33775.9|33901.6|33781.6|33892.2|33772.2|15
1646187060000|2022-03-02 02:11:00|33895.2|33775.2|33896|33776|33897.2|33777.2|33895.1|33775.1|7
1646187070000|2022-03-02 02:11:10|33896.4|33776.4|33889.3|33769.3|33899.7|33779.7|33883.9|33763.9|8
1646187080000|2022-03-02 02:11:20|33888.7|33768.7|33891.9|33771.9|33894.1|33774.1|33887.8|33767.8|12
1646187090000|2022-03-02 02:11:30|33891.5|33771.5|33902.4|33782.4|33902.4|33782.4|33877.3|33757.3|18
1646187100000|2022-03-02 02:11:40|33902.9|33782.9|33899.2|33779.2|33902.9|33782.9|33898.2|33778.2|16
1646187110000|2022-03-02 02:11:50|33899.5|33779.5|33897.8|33777.8|33899.7|33779.7|33897.2|33777.2|15
1646187120000|2022-03-02 02:12:00|33898.2|33778.2|33898.9|33778.9|33898.9|33778.9|33884.9|33764.9|11
1646187130000|2022-03-02 02:12:10|33899.7|33779.7|33899.4|33779.4|33901.6|33781.6|33897.9|33777.9|17
1646187140000|2022-03-02 02:12:20|33899.9|33779.9|33897|33777|33900.7|33780.7|33880.4|33760.4|16
1646187150000|2022-03-02 02:12:30|33897.3|33777.3|33899.4|33779.4|33900.6|33780.6|33897.3|33777.3|19
1646187160000|2022-03-02 02:12:40|33899.9|33779.9|33890.2|33770.2|33900.7|33780.7|33882.3|33762.3|14
1646187170000|2022-03-02 02:12:50|33890.9|33770.9|33890.3|33770.3|33891|33771|33890.3|33770.3|10
1646187180000|2022-03-02 02:13:00|33893.8|33773.8|33901.4|33781.4|33901.4|33781.4|33883.2|33763.2|17
1646187190000|2022-03-02 02:13:10|33896|33776|33904.4|33784.4|33904.9|33784.9|33895.9|33775.9|17
1646187200000|2022-03-02 02:13:20|33903.7|33783.7|33905.2|33785.2|33907.2|33787.2|33878.4|33758.4|18
1646187210000|2022-03-02 02:13:30|33905.4|33785.4|33907.3|33787.3|33907.5|33787.5|33904.5|33784.5|20
1646187220000|2022-03-02 02:13:40|33908.8|33788.8|33901.6|33781.6|33909.7|33789.7|33897.2|33777.2|20
1646187230000|2022-03-02 02:13:50|33903|33783|33907.7|33787.7|33908.6|33788.6|33902.7|33782.7|17
1646187240000|2022-03-02 02:14:00|33908.9|33788.9|33897.1|33777.1|33908.9|33788.9|33887.5|33767.5|15
1646187250000|2022-03-02 02:14:10|33900.5|33780.5|33908.8|33788.8|33912.2|33792.2|33899.7|33779.7|15
1646187260000|2022-03-02 02:14:20|33912.8|33792.8|33898.1|33778.1|33912.9|33792.9|33883.8|33763.8|14
1646187270000|2022-03-02 02:14:30|33897.7|33777.7|33910.4|33790.4|33912|33792|33897.7|33777.7|19
1646187280000|2022-03-02 02:14:40|33911.7|33791.7|33910.4|33790.4|33911.7|33791.7|33909.6|33789.6|18
1646187290000|2022-03-02 02:14:50|33911|33791|33906.9|33786.9|33911|33791|33882.2|33762.2|13
1646187300000|2022-03-02 02:15:00|33911.2|33791.2|33911.1|33791.1|33914.5|33794.5|33906.3|33786.3|16
1646187310000|2022-03-02 02:15:10|33911.8|33791.8|33912.5|33792.5|33914.6|33794.6|33909.1|33789.1|17
1646187320000|2022-03-02 02:15:20|33912.6|33792.6|33909|33789|33912.9|33792.9|33896.8|33776.8|18
1646187330000|2022-03-02 02:15:30|33907.5|33787.5|33907.7|33787.7|33908.5|33788.5|33905.1|33785.1|17
1646187340000|2022-03-02 02:15:40|33899.2|33779.2|33915.6|33795.6|33915.6|33795.6|33899.2|33779.2|16
1646187350000|2022-03-02 02:15:50|33912|33792|33915.1|33795.1|33915.1|33795.1|33912|33792|15
1646187360000|2022-03-02 02:16:00|33895.5|33775.5|33914.6|33794.6|33914.6|33794.6|33895.5|33775.5|15
1646187370000|2022-03-02 02:16:10|33912.3|33792.3|33911.4|33791.4|33916.5|33796.5|33911.4|33791.4|18
1646187380000|2022-03-02 02:16:20|33894.6|33774.6|33904.4|33784.4|33904.4|33784.4|33894.6|33774.6|4
1646187390000|2022-03-02 02:16:30|33902.9|33782.9|33908.9|33788.9|33909.9|33789.9|33902|33782|10
1646187400000|2022-03-02 02:16:40|33908.6|33788.6|33918.2|33798.2|33918.2|33798.2|33898.1|33778.1|21
1646187410000|2022-03-02 02:16:50|33919|33799|33920.6|33800.6|33921.4|33801.4|33919|33799|12
1646187420000|2022-03-02 02:17:00|33922.6|33802.6|33916.5|33796.5|33923.2|33803.2|33905.8|33785.8|19
1646187430000|2022-03-02 02:17:10|33916.6|33796.6|33911.5|33791.5|33917|33797|33901.9|33781.9|16
1646187440000|2022-03-02 02:17:20|33913.2|33793.2|33913.3|33793.3|33914|33794|33901|33781|17
1646187450000|2022-03-02 02:17:30|33913.8|33793.8|33916.4|33796.4|33917.8|33797.8|33912.4|33792.4|15
1646187460000|2022-03-02 02:17:40|33917.3|33797.3|33915.9|33795.9|33919|33799|33915.7|33795.7|18
1646187470000|2022-03-02 02:17:50|33915.5|33795.5|33910.6|33790.6|33916.9|33796.9|33902.6|33782.6|13
1646187480000|2022-03-02 02:18:00|33890.2|33770.2|33918.5|33798.5|33918.7|33798.7|33890.2|33770.2|16
1646187490000|2022-03-02 02:18:10|33917.6|33797.6|33916.2|33796.2|33919.4|33799.4|33914.9|33794.9|11
1646187500000|2022-03-02 02:18:20|33899.9|33779.9|33910.3|33790.3|33910.3|33790.3|33898.2|33778.2|12
1646187510000|2022-03-02 02:18:30|33904.4|33784.4|33919.6|33799.6|33923.3|33803.3|33894.4|33774.4|13
1646187520000|2022-03-02 02:18:40|33920.3|33800.3|33919.2|33799.2|33920.4|33800.4|33916.5|33796.5|9
1646187530000|2022-03-02 02:18:50|33919.6|33799.6|33921.1|33801.1|33921.3|33801.3|33916.9|33796.9|10
1646187540000|2022-03-02 02:19:00|33920.8|33800.8|33906.4|33786.4|33921.1|33801.1|33899.6|33779.6|10
1646187550000|2022-03-02 02:19:10|33906|33786|33912.7|33792.7|33915|33795|33899.4|33779.4|15
1646187560000|2022-03-02 02:19:20|33915.9|33795.9|33924.7|33804.7|33924.7|33804.7|33912.9|33792.9|11
1646187570000|2022-03-02 02:19:30|33924.8|33804.8|33909.7|33789.7|33924.9|33804.9|33896.8|33776.8|15
1646187580000|2022-03-02 02:19:40|33911.9|33791.9|33937.3|33817.3|33937.3|33817.3|33910.1|33790.1|5
1646187600000|2022-03-02 02:20:00|33905.8|33785.8|33905.7|33785.7|33905.8|33785.8|33905.7|33785.7|2
1646187610000|2022-03-02 02:20:10|33917.6|33797.6|33917.6|33797.6|33917.6|33797.6|33917.6|33797.6|1
1646187620000|2022-03-02 02:20:20|33905.1|33785.1|33927.9|33807.9|33927.9|33807.9|33905.1|33785.1|4
1646187670000|2022-03-02 02:21:10|33920.2|33800.2|33920.2|33800.2|33920.2|33800.2|33920.2|33800.2|1
1646187690000|2022-03-02 02:21:30|33916.1|33796.1|33933.2|33813.2|33933.2|33813.2|33916.1|33796.1|6
1646187700000|2022-03-02 02:21:40|33933.3|33813.3|33934.1|33814.1|33934.1|33814.1|33933.3|33813.3|3
1646187710000|2022-03-02 02:21:50|33936.2|33816.2|33936.2|33816.2|33936.2|33816.2|33936.2|33816.2|1
1646187740000|2022-03-02 02:22:20|33927.5|33807.5|33928.9|33808.9|33928.9|33808.9|33927.5|33807.5|2
1646187780000|2022-03-02 02:23:00|33942.2|33822.2|33942.2|33822.2|33942.2|33822.2|33942.2|33822.2|1
1646187800000|2022-03-02 02:23:20|33944|33824|33941.8|33821.8|33944|33824|33941.8|33821.8|2
1646187810000|2022-03-02 02:23:30|33940.7|33820.7|33940.7|33820.7|33940.7|33820.7|33940.7|33820.7|1
1646187820000|2022-03-02 02:23:40|33944.1|33824.1|33944.3|33824.3|33944.3|33824.3|33944.1|33824.1|2
1646187840000|2022-03-02 02:24:00|33941.6|33821.6|33943.5|33823.5|33943.5|33823.5|33941.6|33821.6|3
1646187860000|2022-03-02 02:24:20|33948|33828|33948|33828|33948|33828|33948|33828|1
1646187900000|2022-03-02 02:25:00|33949.8|33829.8|33951.4|33831.4|33951.4|33831.4|33949.8|33829.8|2
1646187910000|2022-03-02 02:25:10|33951.1|33831.1|33951.2|33831.2|33951.2|33831.2|33951.1|33831.1|2
1646187970000|2022-03-02 02:26:10|33958.3|33838.3|33958.3|33838.3|33958.3|33838.3|33958.3|33838.3|1
1646188020000|2022-03-02 02:27:00|33959.4|33839.4|33959.4|33839.4|33959.4|33839.4|33959.4|33839.4|1
1646188120000|2022-03-02 02:28:40|33947.9|33827.9|33939.7|33819.7|33948.1|33828.1|33939.7|33819.7|5
1646188130000|2022-03-02 02:28:50|33941.1|33821.1|33937.3|33817.3|33943.1|33823.1|33937.3|33817.3|3
1646188180000|2022-03-02 02:29:40|33954.8|33834.8|33954.8|33834.8|33954.8|33834.8|33954.8|33834.8|1
1646188210000|2022-03-02 02:30:10|33946|33826|33946|33826|33946|33826|33946|33826|1
1646188220000|2022-03-02 02:30:20|33944.5|33824.5|33944.5|33824.5|33944.5|33824.5|33944.5|33824.5|1
1646188230000|2022-03-02 02:30:30|33946.7|33826.7|33946.7|33826.7|33946.7|33826.7|33946.7|33826.7|1
1646188300000|2022-03-02 02:31:40|33945.7|33825.7|33937.8|33817.8|33945.7|33825.7|33930.8|33810.8|4
1646188310000|2022-03-02 02:31:50|33931.1|33811.1|33932.2|33812.2|33934.4|33814.4|33931.1|33811.1|4
1646188390000|2022-03-02 02:33:10|33946.5|33826.5|33946.9|33826.9|33946.9|33826.9|33946.5|33826.5|2
1646188400000|2022-03-02 02:33:20|33928.4|33808.4|33931.9|33811.9|33931.9|33811.9|33926.6|33806.6|4
1646188410000|2022-03-02 02:33:30|33938.7|33818.7|33941.3|33821.3|33942.5|33822.5|33937.4|33817.4|5
1646188420000|2022-03-02 02:33:40|33931.5|33811.5|33931.4|33811.4|33931.5|33811.5|33931.4|33811.4|2
1646188440000|2022-03-02 02:34:00|33937.3|33817.3|33940.8|33820.8|33940.8|33820.8|33937.3|33817.3|3
1646188450000|2022-03-02 02:34:10|33935.7|33815.7|33938.4|33818.4|33940.7|33820.7|33935.7|33815.7|7
1646188460000|2022-03-02 02:34:20|33938.7|33818.7|33939.7|33819.7|33941.1|33821.1|33938.7|33818.7|3
1646188470000|2022-03-02 02:34:30|33932.4|33812.4|33931.1|33811.1|33932.4|33812.4|33931.1|33811.1|2
1646188480000|2022-03-02 02:34:40|33937.9|33817.9|33937.9|33817.9|33937.9|33817.9|33937.9|33817.9|1
1646188500000|2022-03-02 02:35:00|33943.3|33823.3|33943|33823|33945.9|33825.9|33942.7|33822.7|5
1646188510000|2022-03-02 02:35:10|33944.6|33824.6|33940.4|33820.4|33944.6|33824.6|33940.4|33820.4|2
1646188520000|2022-03-02 02:35:20|33932.5|33812.5|33938.3|33818.3|33938.5|33818.5|33932.5|33812.5|7
1646188530000|2022-03-02 02:35:30|33939.6|33819.6|33934.6|33814.6|33940.1|33820.1|33928.3|33808.3|9
1646188540000|2022-03-02 02:35:40|33933.3|33813.3|33932.8|33812.8|33933.5|33813.5|33932.8|33812.8|3
1646188550000|2022-03-02 02:35:50|33935.6|33815.6|33930.1|33810.1|33938.1|33818.1|33930.1|33810.1|3
1646188560000|2022-03-02 02:36:00|33927|33807|33927|33807|33927|33807|33927|33807|1
1646188570000|2022-03-02 02:36:10|33938.5|33818.5|33936.9|33816.9|33938.5|33818.5|33936.9|33816.9|5
1646188600000|2022-03-02 02:36:40|33927.2|33807.2|33935.9|33815.9|33935.9|33815.9|33927.2|33807.2|4
1646188610000|2022-03-02 02:36:50|33937.5|33817.5|33932.3|33812.3|33937.5|33817.5|33915.1|33795.1|11
1646188620000|2022-03-02 02:37:00|33923.4|33803.4|33920.8|33800.8|33935.4|33815.4|33916.6|33796.6|11
1646188630000|2022-03-02 02:37:10|33920.6|33800.6|33924.6|33804.6|33926.9|33806.9|33913.5|33793.5|23
1646188640000|2022-03-02 02:37:20|33931.9|33811.9|33929.6|33809.6|33931.9|33811.9|33929.6|33809.6|2
1646188650000|2022-03-02 02:37:30|33925.7|33805.7|33925.7|33805.7|33925.7|33805.7|33925.7|33805.7|1
1646188660000|2022-03-02 02:37:40|33923.7|33803.7|33924.4|33804.4|33924.4|33804.4|33923.7|33803.7|2
1646188670000|2022-03-02 02:37:50|33921.6|33801.6|33924|33804|33924.6|33804.6|33921.6|33801.6|8
1646188680000|2022-03-02 02:38:00|33934.4|33814.4|33934.4|33814.4|33935|33815|33931.9|33811.9|6
1646188690000|2022-03-02 02:38:10|33913.5|33793.5|33925.5|33805.5|33927.5|33807.5|33913.5|33793.5|9
1646188700000|2022-03-02 02:38:20|33926.6|33806.6|33925.6|33805.6|33928.2|33808.2|33924.2|33804.2|12
1646188710000|2022-03-02 02:38:30|33924.6|33804.6|33923.6|33803.6|33924.6|33804.6|33917.4|33797.4|5
1646188720000|2022-03-02 02:38:40|33931|33811|33930.4|33810.4|33931|33811|33930.4|33810.4|2
1646188730000|2022-03-02 02:38:50|33929.8|33809.8|33933.3|33813.3|33934.4|33814.4|33916.6|33796.6|9
1646188740000|2022-03-02 02:39:00|33935.5|33815.5|33930.3|33810.3|33936|33816|33930.3|33810.3|6
1646188750000|2022-03-02 02:39:10|33931.6|33811.6|33927.9|33807.9|33931.7|33811.7|33919.9|33799.9|9
1646188760000|2022-03-02 02:39:20|33918.4|33798.4|33923.2|33803.2|33923.3|33803.3|33913.8|33793.8|14
1646188770000|2022-03-02 02:39:30|33922.8|33802.8|33910.6|33790.6|33924|33804|33910.6|33790.6|8
1646188780000|2022-03-02 02:39:40|33929.4|33809.4|33931.5|33811.5|33933.1|33813.1|33927.5|33807.5|8
1646188790000|2022-03-02 02:39:50|33933|33813|33932.9|33812.9|33936.1|33816.1|33932.4|33812.4|8
1646188830000|2022-03-02 02:40:30|33932.5|33812.5|33929.3|33809.3|33932.5|33812.5|33929.3|33809.3|12
1646188840000|2022-03-02 02:40:40|33932.8|33812.8|33931.8|33811.8|33932.8|33812.8|33929.4|33809.4|9
1646188850000|2022-03-02 02:40:50|33931.6|33811.6|33914.2|33794.2|33932.5|33812.5|33907.8|33787.8|9
1646188880000|2022-03-02 02:41:20|33930.9|33810.9|33917|33797|33931.5|33811.5|33917|33797|9
1646188890000|2022-03-02 02:41:30|33936.5|33816.5|33936.2|33816.2|33936.5|33816.5|33936.2|33816.2|2
1646188900000|2022-03-02 02:41:40|33932.5|33812.5|33933|33813|33933.2|33813.2|33931.6|33811.6|6
1646188910000|2022-03-02 02:41:50|33932.7|33812.7|33912.9|33792.9|33932.7|33812.7|33912.9|33792.9|2
1646188920000|2022-03-02 02:42:00|33922|33802|33928.1|33808.1|33928.1|33808.1|33922|33802|12
1646188930000|2022-03-02 02:42:10|33925.2|33805.2|33930.4|33810.4|33930.4|33810.4|33922.9|33802.9|5
1646188950000|2022-03-02 02:42:30|33937.3|33817.3|33937.6|33817.6|33937.6|33817.6|33937.3|33817.3|2
1646188960000|2022-03-02 02:42:40|33922.9|33802.9|33927.7|33807.7|33927.7|33807.7|33922.9|33802.9|4
1646188970000|2022-03-02 02:42:50|33926.2|33806.2|33934.8|33814.8|33937.1|33817.1|33924.8|33804.8|8
1646188980000|2022-03-02 02:43:00|33934.3|33814.3|33921.6|33801.6|33934.8|33814.8|33921.6|33801.6|7
1646188990000|2022-03-02 02:43:10|33940.2|33820.2|33942.6|33822.6|33942.6|33822.6|33938.3|33818.3|5
1646189000000|2022-03-02 02:43:20|33937.6|33817.6|33937.8|33817.8|33937.8|33817.8|33937.6|33817.6|2
1646189020000|2022-03-02 02:43:40|33933.8|33813.8|33930.5|33810.5|33933.8|33813.8|33927.7|33807.7|15
1646189030000|2022-03-02 02:43:50|33928.5|33808.5|33928.5|33808.5|33928.5|33808.5|33928.5|33808.5|1
1646189050000|2022-03-02 02:44:10|33932.2|33812.2|33925.5|33805.5|33939.6|33819.6|33913.1|33793.1|12
1646189060000|2022-03-02 02:44:20|33923.2|33803.2|33939.4|33819.4|33939.4|33819.4|33910.8|33790.8|11
1646189070000|2022-03-02 02:44:30|33913.6|33793.6|33919.2|33799.2|33919.2|33799.2|33913.6|33793.6|3
1646189080000|2022-03-02 02:44:40|33931.9|33811.9|33931.9|33811.9|33931.9|33811.9|33931.9|33811.9|1
1646189090000|2022-03-02 02:44:50|33934.2|33814.2|33908.8|33788.8|33934.2|33814.2|33908.8|33788.8|9
1646189100000|2022-03-02 02:45:00|33922.9|33802.9|33939.3|33819.3|33943.7|33823.7|33922.9|33802.9|6
1646189110000|2022-03-02 02:45:10|33941.5|33821.5|33941.6|33821.6|33943.9|33823.9|33941|33821|7
1646189140000|2022-03-02 02:45:40|33941.1|33821.1|33941.6|33821.6|33941.6|33821.6|33939.1|33819.1|10
1646189150000|2022-03-02 02:45:50|33941.1|33821.1|33930|33810|33941.1|33821.1|33930|33810|2
1646189170000|2022-03-02 02:46:10|33935.4|33815.4|33935.4|33815.4|33935.6|33815.6|33927.4|33807.4|12
1646189180000|2022-03-02 02:46:20|33934.2|33814.2|33928.1|33808.1|33934.2|33814.2|33917.1|33797.1|10
1646189190000|2022-03-02 02:46:30|33928.4|33808.4|33929.2|33809.2|33931.7|33811.7|33927.1|33807.1|13
1646189200000|2022-03-02 02:46:40|33916.7|33796.7|33915.6|33795.6|33916.7|33796.7|33915.6|33795.6|3
1646189210000|2022-03-02 02:46:50|33928|33808|33941.8|33821.8|33941.8|33821.8|33928|33808|12
1646189220000|2022-03-02 02:47:00|33940.6|33820.6|33919.6|33799.6|33942.4|33822.4|33904|33784|13
1646189230000|2022-03-02 02:47:10|33941.8|33821.8|33939.5|33819.5|33943.5|33823.5|33938.5|33818.5|14
1646189240000|2022-03-02 02:47:20|33940.1|33820.1|33925.4|33805.4|33942.6|33822.6|33925.4|33805.4|10
1646189250000|2022-03-02 02:47:30|33927.7|33807.7|33932|33812|33934.2|33814.2|33927.3|33807.3|12
1646189260000|2022-03-02 02:47:40|33931.4|33811.4|33943.6|33823.6|33943.6|33823.6|33918.8|33798.8|11
1646189280000|2022-03-02 02:48:00|33940.5|33820.5|33942.5|33822.5|33942.5|33822.5|33940.2|33820.2|4
1646189290000|2022-03-02 02:48:10|33941.1|33821.1|33929.8|33809.8|33941.6|33821.6|33924|33804|20
1646189300000|2022-03-02 02:48:20|33925.8|33805.8|33926.8|33806.8|33929.7|33809.7|33925.5|33805.5|9
1646189310000|2022-03-02 02:48:30|33928.8|33808.8|33927.5|33807.5|33932.7|33812.7|33922.9|33802.9|12
1646189320000|2022-03-02 02:48:40|33933.7|33813.7|33936.3|33816.3|33936.3|33816.3|33932.2|33812.2|10
1646189330000|2022-03-02 02:48:50|33915.8|33795.8|33924.2|33804.2|33924.2|33804.2|33915.8|33795.8|3
1646189340000|2022-03-02 02:49:00|33928.8|33808.8|33917.1|33797.1|33928.8|33808.8|33912.8|33792.8|6
1646189350000|2022-03-02 02:49:10|33927.7|33807.7|33928.1|33808.1|33930.5|33810.5|33927.7|33807.7|6
1646189360000|2022-03-02 02:49:20|33926.8|33806.8|33930.2|33810.2|33930.2|33810.2|33922.9|33802.9|5
1646189370000|2022-03-02 02:49:30|33935.4|33815.4|33920.7|33800.7|33935.4|33815.4|33910.6|33790.6|11
1646189380000|2022-03-02 02:49:40|33925.8|33805.8|33933.7|33813.7|33936.5|33816.5|33925.2|33805.2|11
1646189390000|2022-03-02 02:49:50|33935.5|33815.5|33935|33815|33935.8|33815.8|33920.4|33800.4|13
1646189400000|2022-03-02 02:50:00|33932.6|33812.6|33935.3|33815.3|33935.3|33815.3|33932.6|33812.6|2
1646189410000|2022-03-02 02:50:10|33933|33813|33932.5|33812.5|33933.7|33813.7|33929.8|33809.8|10
1646189420000|2022-03-02 02:50:20|33931.3|33811.3|33921.8|33801.8|33934.4|33814.4|33916.4|33796.4|11
1646189430000|2022-03-02 02:50:30|33932.1|33812.1|33928.3|33808.3|33932.9|33812.9|33926.5|33806.5|14
1646189440000|2022-03-02 02:50:40|33930.3|33810.3|33929.5|33809.5|33932.6|33812.6|33910.1|33790.1|14
1646189450000|2022-03-02 02:50:50|33927.9|33807.9|33933.1|33813.1|33935.7|33815.7|33927.9|33807.9|18
1646189460000|2022-03-02 02:51:00|33936|33816|33936.1|33816.1|33936.4|33816.4|33936|33816|3
1646189470000|2022-03-02 02:51:10|33936.5|33816.5|33921|33801|33936.5|33816.5|33921|33801|12
1646189480000|2022-03-02 02:51:20|33925.8|33805.8|33923.8|33803.8|33926.7|33806.7|33923.8|33803.8|4
1646189490000|2022-03-02 02:51:30|33919.9|33799.9|33927.7|33807.7|33929.5|33809.5|33913.9|33793.9|16
1646189500000|2022-03-02 02:51:40|33925|33805|33926.3|33806.3|33930.2|33810.2|33924.3|33804.3|7
1646189510000|2022-03-02 02:51:50|33931.7|33811.7|33916.3|33796.3|33931.7|33811.7|33913.5|33793.5|4
1646189520000|2022-03-02 02:52:00|33917|33797|33927.7|33807.7|33928.7|33808.7|33917|33797|20
1646189530000|2022-03-02 02:52:10|33927.1|33807.1|33934.1|33814.1|33934.1|33814.1|33922.4|33802.4|13
1646189540000|2022-03-02 02:52:20|33929.8|33809.8|33933.7|33813.7|33933.7|33813.7|33928.4|33808.4|15
1646189550000|2022-03-02 02:52:30|33929.2|33809.2|33919.9|33799.9|33930|33810|33907.3|33787.3|18
1646189560000|2022-03-02 02:52:40|33919.4|33799.4|33927.5|33807.5|33930.4|33810.4|33919.4|33799.4|20
1646189570000|2022-03-02 02:52:50|33928.5|33808.5|33918|33798|33930.4|33810.4|33912.2|33792.2|14
1646189580000|2022-03-02 02:53:00|33920.5|33800.5|33921|33801|33923.3|33803.3|33918.2|33798.2|17
1646189590000|2022-03-02 02:53:10|33920.9|33800.9|33914.1|33794.1|33924.9|33804.9|33912|33792|19
1646189600000|2022-03-02 02:53:20|33915.1|33795.1|33926.8|33806.8|33929|33809|33914.1|33794.1|22
1646189610000|2022-03-02 02:53:30|33928.1|33808.1|33927.9|33807.9|33928.4|33808.4|33924.1|33804.1|13
1646189620000|2022-03-02 02:53:40|33928.1|33808.1|33919.3|33799.3|33928.1|33808.1|33914.3|33794.3|11
1646189630000|2022-03-02 02:53:50|33916.9|33796.9|33922.1|33802.1|33923.5|33803.5|33916.9|33796.9|14
1646189640000|2022-03-02 02:54:00|33917.5|33797.5|33919.9|33799.9|33922.6|33802.6|33914.3|33794.3|14
1646189660000|2022-03-02 02:54:20|33927.2|33807.2|33920.1|33800.1|33929.1|33809.1|33897.9|33777.9|9
1646189670000|2022-03-02 02:54:30|33933.6|33813.6|33933|33813|33933.6|33813.6|33933|33813|2
1646189680000|2022-03-02 02:54:40|33914.3|33794.3|33914.5|33794.5|33914.5|33794.5|33914.3|33794.3|2
1646189690000|2022-03-02 02:54:50|33915.1|33795.1|33917.4|33797.4|33920.8|33800.8|33915.1|33795.1|11
1646189700000|2022-03-02 02:55:00|33917.8|33797.8|33924.5|33804.5|33924.5|33804.5|33914.3|33794.3|6
1646189710000|2022-03-02 02:55:10|33924|33804|33925.3|33805.3|33926.8|33806.8|33923|33803|19
1646189720000|2022-03-02 02:55:20|33925.5|33805.5|33929.5|33809.5|33929.5|33809.5|33921.6|33801.6|13
1646189730000|2022-03-02 02:55:30|33929.3|33809.3|33920|33800|33932.2|33812.2|33917.7|33797.7|17
1646189740000|2022-03-02 02:55:40|33917.5|33797.5|33919.3|33799.3|33923.2|33803.2|33916.3|33796.3|17
1646189750000|2022-03-02 02:55:50|33923|33803|33913.6|33793.6|33923.4|33803.4|33913.4|33793.4|11
1646189760000|2022-03-02 02:56:00|33914.9|33794.9|33918.4|33798.4|33918.4|33798.4|33913.7|33793.7|21
1646189770000|2022-03-02 02:56:10|33918.8|33798.8|33928.2|33808.2|33928.2|33808.2|33915.6|33795.6|21
1646189780000|2022-03-02 02:56:20|33927.1|33807.1|33914|33794|33930.4|33810.4|33907.1|33787.1|12
1646189790000|2022-03-02 02:56:30|33916.1|33796.1|33927.4|33807.4|33930|33810|33915.3|33795.3|21
1646189800000|2022-03-02 02:56:40|33927.1|33807.1|33925|33805|33927.5|33807.5|33924.2|33804.2|20
1646189810000|2022-03-02 02:56:50|33924.5|33804.5|33910.8|33790.8|33924.9|33804.9|33903.7|33783.7|16
1646189820000|2022-03-02 02:57:00|33911|33791|33924.5|33804.5|33925.7|33805.7|33911|33791|16
1646189830000|2022-03-02 02:57:10|33924.4|33804.4|33928.3|33808.3|33928.3|33808.3|33906|33786|22
1646189840000|2022-03-02 02:57:20|33925.6|33805.6|33924.8|33804.8|33927.2|33807.2|33923.1|33803.1|18
1646189850000|2022-03-02 02:57:30|33924|33804|33923.5|33803.5|33926.4|33806.4|33922.6|33802.6|20
1646189860000|2022-03-02 02:57:40|33924.2|33804.2|33913.4|33793.4|33925.5|33805.5|33907.1|33787.1|15
1646189870000|2022-03-02 02:57:50|33925.7|33805.7|33930|33810|33931.3|33811.3|33924.6|33804.6|20
1646189880000|2022-03-02 02:58:00|33930.4|33810.4|33924|33804|33931.7|33811.7|33901.1|33781.1|19
1646189890000|2022-03-02 02:58:10|33926.5|33806.5|33923.9|33803.9|33928.6|33808.6|33923.1|33803.1|20
1646189900000|2022-03-02 02:58:20|33923.7|33803.7|33916.5|33796.5|33925.6|33805.6|33908.3|33788.3|20
1646189910000|2022-03-02 02:58:30|33916.4|33796.4|33918.4|33798.4|33919.4|33799.4|33915.5|33795.5|17
1646189920000|2022-03-02 02:58:40|33917.9|33797.9|33929.9|33809.9|33934.5|33814.5|33916.1|33796.1|25
1646189930000|2022-03-02 02:58:50|33928.3|33808.3|33926.3|33806.3|33929.5|33809.5|33924.8|33804.8|22
1646189940000|2022-03-02 02:59:00|33926.7|33806.7|33928.4|33808.4|33929.2|33809.2|33911.5|33791.5|19
1646189950000|2022-03-02 02:59:10|33929.1|33809.1|33928.3|33808.3|33930.4|33810.4|33924.3|33804.3|20
1646189960000|2022-03-02 02:59:20|33929.1|33809.1|33930|33810|33931.5|33811.5|33928.2|33808.2|19
1646189970000|2022-03-02 02:59:30|33930.1|33810.1|33926.7|33806.7|33930.4|33810.4|33913.5|33793.5|21
1646189980000|2022-03-02 02:59:40|33928.2|33808.2|33928|33808|33930.6|33810.6|33924.9|33804.9|14
1646189990000|2022-03-02 02:59:50|33929.4|33809.4|33917.7|33797.7|33931.8|33811.8|33904.1|33784.1|18
1646190000000|2022-03-02 03:00:00|33916.4|33796.4|33925.2|33805.2|33925.7|33805.7|33916.4|33796.4|25
1646190010000|2022-03-02 03:00:10|33924.8|33804.8|33916.9|33796.9|33924.8|33804.8|33909.5|33789.5|7
1646190030000|2022-03-02 03:00:30|33903.1|33783.1|33910.3|33790.3|33911.7|33791.7|33903.1|33783.1|4
1646190040000|2022-03-02 03:00:40|33912.6|33792.6|33921.8|33801.8|33923.3|33803.3|33911.5|33791.5|10
1646190050000|2022-03-02 03:00:50|33923.8|33803.8|33925|33805|33925|33805|33920.6|33800.6|10
1646190060000|2022-03-02 03:01:00|33924.6|33804.6|33910.7|33790.7|33924.6|33804.6|33904.2|33784.2|14
1646190070000|2022-03-02 03:01:10|33913.1|33793.1|33920.4|33800.4|33920.4|33800.4|33911.6|33791.6|12
1646190080000|2022-03-02 03:01:20|33920.6|33800.6|33917.3|33797.3|33920.8|33800.8|33908.2|33788.2|14
1646190090000|2022-03-02 03:01:30|33923.9|33803.9|33923.8|33803.8|33927.7|33807.7|33923.8|33803.8|15
1646190100000|2022-03-02 03:01:40|33923.3|33803.3|33921.8|33801.8|33927.7|33807.7|33904.3|33784.3|14
1646190110000|2022-03-02 03:01:50|33925.2|33805.2|33925.8|33805.8|33930.8|33810.8|33924.9|33804.9|11
1646190120000|2022-03-02 03:02:00|33927.1|33807.1|33922.4|33802.4|33927.1|33807.1|33922.3|33802.3|13
1646190130000|2022-03-02 03:02:10|33921.6|33801.6|33915.4|33795.4|33924.8|33804.8|33909.1|33789.1|17
1646190140000|2022-03-02 03:02:20|33915.5|33795.5|33921.2|33801.2|33925.7|33805.7|33914.6|33794.6|9
1646190150000|2022-03-02 03:02:30|33925.5|33805.5|33920|33800|33925.5|33805.5|33906.3|33786.3|4
1646190160000|2022-03-02 03:02:40|33926.8|33806.8|33923.9|33803.9|33926.8|33806.8|33920.4|33800.4|18
1646190170000|2022-03-02 03:02:50|33922.8|33802.8|33915.6|33795.6|33924.5|33804.5|33906.2|33786.2|15
1646190180000|2022-03-02 03:03:00|33911.8|33791.8|33912.3|33792.3|33916.5|33796.5|33910.9|33790.9|13
1646190190000|2022-03-02 03:03:10|33909.6|33789.6|33927.3|33807.3|33927.3|33807.3|33907.6|33787.6|15
1646190200000|2022-03-02 03:03:20|33927.5|33807.5|33921.3|33801.3|33927.5|33807.5|33919.9|33799.9|14
1646190210000|2022-03-02 03:03:30|33921.4|33801.4|33922.6|33802.6|33923.2|33803.2|33920|33800|10
1646190220000|2022-03-02 03:03:40|33921.6|33801.6|33911.1|33791.1|33923.2|33803.2|33898.4|33778.4|7
1646190230000|2022-03-02 03:03:50|33914.1|33794.1|33922.9|33802.9|33922.9|33802.9|33911.1|33791.1|5
1646190240000|2022-03-02 03:04:00|33920.5|33800.5|33920.7|33800.7|33921.2|33801.2|33917.7|33797.7|11
1646190250000|2022-03-02 03:04:10|33921.6|33801.6|33911.1|33791.1|33922.9|33802.9|33897.5|33777.5|14
1646190260000|2022-03-02 03:04:20|33907.8|33787.8|33910.9|33790.9|33912.9|33792.9|33907.8|33787.8|7
1646190270000|2022-03-02 03:04:30|33908.1|33788.1|33911.5|33791.5|33911.5|33791.5|33902.2|33782.2|5
1646190280000|2022-03-02 03:04:40|33920|33800|33922.5|33802.5|33927.6|33807.6|33914.1|33794.1|16
1646190290000|2022-03-02 03:04:50|33924.2|33804.2|33910.3|33790.3|33924.2|33804.2|33906.6|33786.6|7
1646190300000|2022-03-02 03:05:00|33909.4|33789.4|33919.9|33799.9|33920.5|33800.5|33909.4|33789.4|12
1646190310000|2022-03-02 03:05:10|33925.9|33805.9|33912.1|33792.1|33927|33807|33899.8|33779.8|11
1646190320000|2022-03-02 03:05:20|33928.4|33808.4|33921.5|33801.5|33928.4|33808.4|33921.5|33801.5|9
1646190330000|2022-03-02 03:05:30|33922.6|33802.6|33909.3|33789.3|33928.1|33808.1|33904.3|33784.3|10
1646190340000|2022-03-02 03:05:40|33913|33793|33930.5|33810.5|33931.3|33811.3|33908.7|33788.7|13
1646190350000|2022-03-02 03:05:50|33930.1|33810.1|33926.8|33806.8|33931.6|33811.6|33926.8|33806.8|12
1646190370000|2022-03-02 03:06:10|33921.6|33801.6|33917.8|33797.8|33921.6|33801.6|33917|33797|13
1646190380000|2022-03-02 03:06:20|33916|33796|33918|33798|33918|33798|33909.3|33789.3|7
1646190390000|2022-03-02 03:06:30|33916.9|33796.9|33918.6|33798.6|33918.6|33798.6|33916.9|33796.9|2
1646190400000|2022-03-02 03:06:40|33914.3|33794.3|33912.7|33792.7|33917.4|33797.4|33902.7|33782.7|8
1646190410000|2022-03-02 03:06:50|33911.5|33791.5|33924.6|33804.6|33924.6|33804.6|33909.3|33789.3|11
1646190420000|2022-03-02 03:07:00|33925.6|33805.6|33924.9|33804.9|33927.3|33807.3|33923.9|33803.9|10
1646190430000|2022-03-02 03:07:10|33923.8|33803.8|33912.5|33792.5|33924.6|33804.6|33895.7|33775.7|8
1646190440000|2022-03-02 03:07:20|33915.5|33795.5|33917.8|33797.8|33921.3|33801.3|33912|33792|6
1646190450000|2022-03-02 03:07:30|33916.8|33796.8|33912.3|33792.3|33926.2|33806.2|33908.7|33788.7|7
1646190460000|2022-03-02 03:07:40|33913.1|33793.1|33916.9|33796.9|33918|33798|33912.7|33792.7|11
1646190470000|2022-03-02 03:07:50|33915.6|33795.6|33908.2|33788.2|33924.3|33804.3|33902|33782|15
1646190480000|2022-03-02 03:08:00|33923.2|33803.2|33925.2|33805.2|33925.8|33805.8|33923.2|33803.2|4
1646190490000|2022-03-02 03:08:10|33924.8|33804.8|33918.2|33798.2|33925.5|33805.5|33909.4|33789.4|7
1646190500000|2022-03-02 03:08:20|33918.3|33798.3|33919|33799|33922|33802|33916.3|33796.3|16
1646190510000|2022-03-02 03:08:30|33926|33806|33914.9|33794.9|33928.9|33808.9|33910.4|33790.4|12
1646190520000|2022-03-02 03:08:40|33914.1|33794.1|33914.5|33794.5|33920.6|33800.6|33914.1|33794.1|11
1646190530000|2022-03-02 03:08:50|33920.9|33800.9|33899.1|33779.1|33930|33810|33899.1|33779.1|13
1646190540000|2022-03-02 03:09:00|33912.8|33792.8|33933.3|33813.3|33933.3|33813.3|33907.2|33787.2|6
1646190550000|2022-03-02 03:09:10|33930|33810|33930.9|33810.9|33930.9|33810.9|33929.3|33809.3|6
1646190560000|2022-03-02 03:09:20|33930.7|33810.7|33909.2|33789.2|33931.5|33811.5|33909.2|33789.2|7
1646190570000|2022-03-02 03:09:30|33912.3|33792.3|33921.6|33801.6|33921.6|33801.6|33911.6|33791.6|11
1646190580000|2022-03-02 03:09:40|33920.5|33800.5|33914.9|33794.9|33920.5|33800.5|33914.9|33794.9|7
1646190590000|2022-03-02 03:09:50|33928.6|33808.6|33895.5|33775.5|33929.2|33809.2|33895.5|33775.5|11
1646190600000|2022-03-02 03:10:00|33927|33807|33931.4|33811.4|33931.4|33811.4|33923.8|33803.8|11
1646190610000|2022-03-02 03:10:10|33930.4|33810.4|33908.9|33788.9|33930.9|33810.9|33908.9|33788.9|15
1646190620000|2022-03-02 03:10:20|33909.1|33789.1|33923|33803|33923|33803|33909.1|33789.1|12
1646190630000|2022-03-02 03:10:30|33925.1|33805.1|33906.2|33786.2|33925.2|33805.2|33906.2|33786.2|16
1646190640000|2022-03-02 03:10:40|33912.4|33792.4|33930.8|33810.8|33931.4|33811.4|33910.1|33790.1|14
1646190650000|2022-03-02 03:10:50|33931.6|33811.6|33894.5|33774.5|33931.6|33811.6|33894.5|33774.5|9
1646190660000|2022-03-02 03:11:00|33908.8|33788.8|33920.2|33800.2|33921|33801|33908.8|33788.8|9
1646190670000|2022-03-02 03:11:10|33918|33798|33913.5|33793.5|33934|33814|33913.5|33793.5|11
1646190680000|2022-03-02 03:11:20|33918.9|33798.9|33922.6|33802.6|33922.6|33802.6|33917.3|33797.3|11
1646190690000|2022-03-02 03:11:30|33925.7|33805.7|33931.7|33811.7|33932.9|33812.9|33925.7|33805.7|11
1646190700000|2022-03-02 03:11:40|33931.2|33811.2|33931.7|33811.7|33933.8|33813.8|33930.2|33810.2|17
1646190710000|2022-03-02 03:11:50|33932.1|33812.1|33937.6|33817.6|33937.6|33817.6|33932|33812|12
1646190720000|2022-03-02 03:12:00|33929.8|33809.8|33937|33817|33937|33817|33925.9|33805.9|14
1646190730000|2022-03-02 03:12:10|33936.9|33816.9|33936.5|33816.5|33937|33817|33936.1|33816.1|8
1646190740000|2022-03-02 03:12:20|33913.6|33793.6|33922.8|33802.8|33922.8|33802.8|33913.6|33793.6|7
1646190750000|2022-03-02 03:12:30|33922|33802|33930|33810|33935.3|33815.3|33922|33802|16
1646190760000|2022-03-02 03:12:40|33930.1|33810.1|33928.6|33808.6|33930.6|33810.6|33927|33807|13
1646190770000|2022-03-02 03:12:50|33910.1|33790.1|33924.6|33804.6|33926.2|33806.2|33910.1|33790.1|8
1646190780000|2022-03-02 03:13:00|33930.4|33810.4|33930.9|33810.9|33930.9|33810.9|33929.5|33809.5|7
1646190800000|2022-03-02 03:13:20|33915.7|33795.7|33917.7|33797.7|33920.1|33800.1|33913.6|33793.6|9
1646190810000|2022-03-02 03:13:30|33918.4|33798.4|33927.6|33807.6|33928.2|33808.2|33918.4|33798.4|4
1646190830000|2022-03-02 03:13:50|33914.6|33794.6|33929.1|33809.1|33929.1|33809.1|33914.6|33794.6|7
1646190840000|2022-03-02 03:14:00|33929.2|33809.2|33925.8|33805.8|33930.6|33810.6|33925|33805|13
1646190850000|2022-03-02 03:14:10|33913.7|33793.7|33926.6|33806.6|33926.6|33806.6|33913.7|33793.7|11
1646190860000|2022-03-02 03:14:20|33926.5|33806.5|33925.5|33805.5|33926.5|33806.5|33925.5|33805.5|2
1646190870000|2022-03-02 03:14:30|33910.6|33790.6|33923.9|33803.9|33928.3|33808.3|33910.5|33790.5|18
1646190880000|2022-03-02 03:14:40|33925.1|33805.1|33928.7|33808.7|33931.2|33811.2|33925.1|33805.1|16
1646190890000|2022-03-02 03:14:50|33913.4|33793.4|33921.4|33801.4|33922.4|33802.4|33913.4|33793.4|13
1646190900000|2022-03-02 03:15:00|33926.4|33806.4|33924|33804|33926.4|33806.4|33923.8|33803.8|8
1646190910000|2022-03-02 03:15:10|33917.3|33797.3|33922|33802|33922|33802|33916.2|33796.2|16
1646190920000|2022-03-02 03:15:20|33921.9|33801.9|33919.9|33799.9|33921.9|33801.9|33919.7|33799.7|8
1646190930000|2022-03-02 03:15:30|33907|33787|33924.4|33804.4|33924.4|33804.4|33907|33787|11
1646190950000|2022-03-02 03:15:50|33905.7|33785.7|33917.3|33797.3|33919.8|33799.8|33905.7|33785.7|15
1646190960000|2022-03-02 03:16:00|33916.4|33796.4|33917.2|33797.2|33918.6|33798.6|33916.4|33796.4|9
1646190970000|2022-03-02 03:16:10|33902.7|33782.7|33913.6|33793.6|33916.8|33796.8|33902.7|33782.7|15
1646190980000|2022-03-02 03:16:20|33912.6|33792.6|33921.9|33801.9|33921.9|33801.9|33912.6|33792.6|10
1646190990000|2022-03-02 03:16:30|33919.3|33799.3|33923.3|33803.3|33923.4|33803.4|33919.3|33799.3|14
1646191000000|2022-03-02 03:16:40|33908.3|33788.3|33917.7|33797.7|33919.3|33799.3|33908.3|33788.3|18
1646191010000|2022-03-02 03:16:50|33915.6|33795.6|33917.6|33797.6|33919.4|33799.4|33915.6|33795.6|6
1646191020000|2022-03-02 03:17:00|33910.9|33790.9|33913.6|33793.6|33916.1|33796.1|33910.9|33790.9|9
1646191030000|2022-03-02 03:17:10|33915|33795|33924.8|33804.8|33924.8|33804.8|33915|33795|9
1646191040000|2022-03-02 03:17:20|33905.1|33785.1|33924.5|33804.5|33924.5|33804.5|33905.1|33785.1|10
1646191050000|2022-03-02 03:17:30|33925.2|33805.2|33921.9|33801.9|33925.4|33805.4|33920.4|33800.4|8
1646191060000|2022-03-02 03:17:40|33905.1|33785.1|33914.2|33794.2|33921.9|33801.9|33905.1|33785.1|16
1646191070000|2022-03-02 03:17:50|33914|33794|33918.9|33798.9|33918.9|33798.9|33909.3|33789.3|13
1646191090000|2022-03-02 03:18:10|33926.5|33806.5|33917.9|33797.9|33926.5|33806.5|33911|33791|13
1646191100000|2022-03-02 03:18:20|33915.6|33795.6|33923.8|33803.8|33923.8|33803.8|33914.7|33794.7|12
1646191110000|2022-03-02 03:18:30|33927.4|33807.4|33925|33805|33927.4|33807.4|33924.5|33804.5|10
1646191120000|2022-03-02 03:18:40|33926.5|33806.5|33920.6|33800.6|33926.5|33806.5|33911.4|33791.4|17
1646191130000|2022-03-02 03:18:50|33921.4|33801.4|33926.1|33806.1|33927.4|33807.4|33921.4|33801.4|12
1646191140000|2022-03-02 03:19:00|33926.6|33806.6|33927|33807|33927.6|33807.6|33924.6|33804.6|11
1646191150000|2022-03-02 03:19:10|33926.9|33806.9|33931.3|33811.3|33931.4|33811.4|33916|33796|15
1646191160000|2022-03-02 03:19:20|33931.4|33811.4|33929.4|33809.4|33931.4|33811.4|33927.2|33807.2|15
1646191170000|2022-03-02 03:19:30|33929.5|33809.5|33926.8|33806.8|33929.8|33809.8|33925.4|33805.4|11
1646191180000|2022-03-02 03:19:40|33927.1|33807.1|33916.7|33796.7|33927.1|33807.1|33912.2|33792.2|12
1646191190000|2022-03-02 03:19:50|33918.6|33798.6|33916.2|33796.2|33918.6|33798.6|33916.2|33796.2|8
1646191200000|2022-03-02 03:20:00|33917.5|33797.5|33926.6|33806.6|33928.4|33808.4|33917.5|33797.5|8
1646191210000|2022-03-02 03:20:10|33911.1|33791.1|33922.9|33802.9|33923|33803|33911.1|33791.1|9
1646191220000|2022-03-02 03:20:20|33922|33802|33921.9|33801.9|33923.6|33803.6|33921.6|33801.6|19
1646191230000|2022-03-02 03:20:30|33927.7|33807.7|33925.7|33805.7|33928.7|33808.7|33924.3|33804.3|17
1646191240000|2022-03-02 03:20:40|33926.3|33806.3|33925.8|33805.8|33927.2|33807.2|33908.2|33788.2|11
1646191250000|2022-03-02 03:20:50|33927.3|33807.3|33925.6|33805.6|33927.3|33807.3|33924.9|33804.9|5
1646191260000|2022-03-02 03:21:00|33926.3|33806.3|33930.9|33810.9|33930.9|33810.9|33903.2|33783.2|15
1646191270000|2022-03-02 03:21:10|33929.9|33809.9|33932.3|33812.3|33932.3|33812.3|33928.2|33808.2|5
1646191280000|2022-03-02 03:21:20|33906.7|33786.7|33924|33804|33924.8|33804.8|33906.7|33786.7|12
1646191290000|2022-03-02 03:21:30|33923|33803|33927.3|33807.3|33927.3|33807.3|33919.6|33799.6|13
1646191300000|2022-03-02 03:21:40|33928.6|33808.6|33927.9|33807.9|33928.7|33808.7|33924.9|33804.9|11
1646191310000|2022-03-02 03:21:50|33926.2|33806.2|33931.8|33811.8|33931.9|33811.9|33915.6|33795.6|7
1646191320000|2022-03-02 03:22:00|33934|33814|33927.9|33807.9|33934|33814|33925.8|33805.8|15
1646191330000|2022-03-02 03:22:10|33927.8|33807.8|33931.2|33811.2|33931.2|33811.2|33927.8|33807.8|11
1646191340000|2022-03-02 03:22:20|33929.8|33809.8|33931.3|33811.3|33933.1|33813.1|33916.4|33796.4|15
1646191350000|2022-03-02 03:22:30|33933.1|33813.1|33931.6|33811.6|33936.7|33816.7|33931.4|33811.4|14
1646191360000|2022-03-02 03:22:40|33932.3|33812.3|33932.1|33812.1|33933.3|33813.3|33931.6|33811.6|11
1646191370000|2022-03-02 03:22:50|33932.6|33812.6|33933.4|33813.4|33933.4|33813.4|33919.2|33799.2|15
1646191380000|2022-03-02 03:23:00|33932.6|33812.6|33933.3|33813.3|33933.6|33813.6|33930.5|33810.5|11
1646191390000|2022-03-02 03:23:10|33933|33813|33926.9|33806.9|33933.6|33813.6|33923.7|33803.7|13
1646191400000|2022-03-02 03:23:20|33927.8|33807.8|33929.3|33809.3|33929.3|33809.3|33925.6|33805.6|10
1646191410000|2022-03-02 03:23:30|33931.6|33811.6|33928.6|33808.6|33931.6|33811.6|33928.1|33808.1|12
1646191420000|2022-03-02 03:23:40|33929.3|33809.3|33929.4|33809.4|33932.2|33812.2|33914|33794|13
1646191430000|2022-03-02 03:23:50|33931.6|33811.6|33930.1|33810.1|33933.9|33813.9|33929.4|33809.4|17
1646191440000|2022-03-02 03:24:00|33931.6|33811.6|33931.6|33811.6|33933.1|33813.1|33930.1|33810.1|11
1646191450000|2022-03-02 03:24:10|33931.5|33811.5|33922.6|33802.6|33931.5|33811.5|33919.7|33799.7|7
1646191460000|2022-03-02 03:24:20|33924.5|33804.5|33932.8|33812.8|33932.8|33812.8|33924.5|33804.5|10
1646191470000|2022-03-02 03:24:30|33930|33810|33914.8|33794.8|33933.7|33813.7|33911.9|33791.9|11
1646191480000|2022-03-02 03:24:40|33920.6|33800.6|33937|33817|33937|33817|33918|33798|7
1646191490000|2022-03-02 03:24:50|33937.2|33817.2|33927.7|33807.7|33937.2|33817.2|33922.2|33802.2|13
1646191500000|2022-03-02 03:25:00|33933|33813|33930.2|33810.2|33933.1|33813.1|33927.4|33807.4|14
1646191510000|2022-03-02 03:25:10|33930|33810|33929.4|33809.4|33930.2|33810.2|33929|33809|7
1646191520000|2022-03-02 03:25:20|33932.2|33812.2|33921.5|33801.5|33932.2|33812.2|33916.5|33796.5|9
1646191530000|2022-03-02 03:25:30|33920.1|33800.1|33932.1|33812.1|33934.7|33814.7|33920.1|33800.1|10
1646191540000|2022-03-02 03:25:40|33934.1|33814.1|33921.9|33801.9|33937|33817|33911.4|33791.4|13
1646191550000|2022-03-02 03:25:50|33918.1|33798.1|33919.6|33799.6|33922.1|33802.1|33918.1|33798.1|10
1646191560000|2022-03-02 03:26:00|33923.8|33803.8|33940.2|33820.2|33940.9|33820.9|33923.4|33803.4|12
1646191570000|2022-03-02 03:26:10|33940.9|33820.9|33940|33820|33941.2|33821.2|33936.8|33816.8|11
1646191580000|2022-03-02 03:26:20|33939.2|33819.2|33939.4|33819.4|33941.4|33821.4|33938.4|33818.4|16
1646191590000|2022-03-02 03:26:30|33939.8|33819.8|33925.2|33805.2|33940.3|33820.3|33910.4|33790.4|12
1646191600000|2022-03-02 03:26:40|33915.4|33795.4|33918.4|33798.4|33941.9|33821.9|33915.4|33795.4|12
1646191610000|2022-03-02 03:26:50|33926.6|33806.6|33943.9|33823.9|33945|33825|33923.3|33803.3|14
1646191620000|2022-03-02 03:27:00|33948.2|33828.2|33946.3|33826.3|33948.2|33828.2|33945.8|33825.8|10
1646191630000|2022-03-02 03:27:10|33946.6|33826.6|33927.8|33807.8|33947.8|33827.8|33927.8|33807.8|16
1646191640000|2022-03-02 03:27:20|33931.1|33811.1|33940.2|33820.2|33940.6|33820.6|33929.7|33809.7|13
1646191650000|2022-03-02 03:27:30|33940.4|33820.4|33937.4|33817.4|33943.4|33823.4|33937.4|33817.4|20
1646191660000|2022-03-02 03:27:40|33938|33818|33939|33819|33941|33821|33937.4|33817.4|15
1646191670000|2022-03-02 03:27:50|33938.4|33818.4|33939.9|33819.9|33944|33824|33929.6|33809.6|15
1646191680000|2022-03-02 03:28:00|33941.4|33821.4|33940.2|33820.2|33943.3|33823.3|33938.5|33818.5|15
1646191690000|2022-03-02 03:28:10|33940.8|33820.8|33941.1|33821.1|33942.6|33822.6|33939|33819|13
1646191700000|2022-03-02 03:28:20|33940.8|33820.8|33937.7|33817.7|33944.4|33824.4|33937.4|33817.4|14
1646191710000|2022-03-02 03:28:30|33941.6|33821.6|33923.1|33803.1|33942.1|33822.1|33923.1|33803.1|15
1646191720000|2022-03-02 03:28:40|33924.1|33804.1|33943.4|33823.4|33944.1|33824.1|33924.1|33804.1|18
1646191730000|2022-03-02 03:28:50|33943.1|33823.1|33942.6|33822.6|33947.8|33827.8|33942.5|33822.5|10
1646191740000|2022-03-02 03:29:00|33945.7|33825.7|33931.8|33811.8|33945.7|33825.7|33930.4|33810.4|4
1646191750000|2022-03-02 03:29:10|33933.2|33813.2|33938.2|33818.2|33938.6|33818.6|33933.2|33813.2|15
1646191760000|2022-03-02 03:29:20|33939.9|33819.9|33938.2|33818.2|33939.9|33819.9|33935.3|33815.3|15
1646191770000|2022-03-02 03:29:30|33938.3|33818.3|33940.8|33820.8|33948.6|33828.6|33915.1|33795.1|15
1646191780000|2022-03-02 03:29:40|33942.3|33822.3|33946|33826|33947.4|33827.4|33940.5|33820.5|21
1646191790000|2022-03-02 03:29:50|33946.3|33826.3|33928.2|33808.2|33946.3|33826.3|33928.2|33808.2|13
1646191800000|2022-03-02 03:30:00|33933|33813|33933.3|33813.3|33939.3|33819.3|33930|33810|13
1646191810000|2022-03-02 03:30:10|33936.4|33816.4|33935.8|33815.8|33939.6|33819.6|33922.4|33802.4|11
1646191820000|2022-03-02 03:30:20|33932.5|33812.5|33938.3|33818.3|33939|33819|33931.7|33811.7|18
1646191830000|2022-03-02 03:30:30|33937.9|33817.9|33936.4|33816.4|33939.1|33819.1|33934.7|33814.7|15
1646191840000|2022-03-02 03:30:40|33940|33820|33947.6|33827.6|33947.6|33827.6|33940|33820|14
1646191850000|2022-03-02 03:30:50|33947.5|33827.5|33938.1|33818.1|33947.5|33827.5|33928.6|33808.6|12
1646191860000|2022-03-02 03:31:00|33940.9|33820.9|33940.3|33820.3|33941.8|33821.8|33938.9|33818.9|10
1646191870000|2022-03-02 03:31:10|33945.7|33825.7|33942.8|33822.8|33945.7|33825.7|33942.2|33822.2|12
1646191880000|2022-03-02 03:31:20|33942.6|33822.6|33927.2|33807.2|33944.1|33824.1|33923.4|33803.4|15
1646191890000|2022-03-02 03:31:30|33936.6|33816.6|33946.6|33826.6|33948.6|33828.6|33917.5|33797.5|17
1646191900000|2022-03-02 03:31:40|33943.7|33823.7|33933.4|33813.4|33943.7|33823.7|33928.4|33808.4|6
1646191910000|2022-03-02 03:31:50|33934|33814|33934.2|33814.2|33939|33819|33931.8|33811.8|8
1646191920000|2022-03-02 03:32:00|33935.7|33815.7|33941.5|33821.5|33944|33824|33935.7|33815.7|5
1646191930000|2022-03-02 03:32:10|33941.6|33821.6|33942.6|33822.6|33944.3|33824.3|33941|33821|13
1646191940000|2022-03-02 03:32:20|33943|33823|33934.5|33814.5|33943|33823|33927.5|33807.5|6
1646191950000|2022-03-02 03:32:30|33937.6|33817.6|33945.8|33825.8|33947.1|33827.1|33936.9|33816.9|11
1646191960000|2022-03-02 03:32:40|33924.2|33804.2|33937.1|33817.1|33940|33820|33924.2|33804.2|12
1646191970000|2022-03-02 03:32:50|33937.2|33817.2|33934.5|33814.5|33937.2|33817.2|33932.4|33812.4|8
1646191980000|2022-03-02 03:33:00|33938.3|33818.3|33937.6|33817.6|33938.3|33818.3|33927|33807|13
1646191990000|2022-03-02 03:33:10|33936.3|33816.3|33939.8|33819.8|33945.9|33825.9|33923|33803|11
1646192000000|2022-03-02 03:33:20|33939.1|33819.1|33942.6|33822.6|33943.6|33823.6|33938.9|33818.9|13
1646192010000|2022-03-02 03:33:30|33942.7|33822.7|33940.1|33820.1|33942.9|33822.9|33940|33820|12
1646192020000|2022-03-02 03:33:40|33939.8|33819.8|33933.8|33813.8|33939.8|33819.8|33926.4|33806.4|13
1646192030000|2022-03-02 03:33:50|33934.3|33814.3|33930.6|33810.6|33934.4|33814.4|33930|33810|15
1646192050000|2022-03-02 03:34:10|33930.7|33810.7|33928.5|33808.5|33930.7|33810.7|33927.2|33807.2|6
1646192060000|2022-03-02 03:34:20|33928.7|33808.7|33927.4|33807.4|33935.3|33815.3|33926.3|33806.3|16
1646192070000|2022-03-02 03:34:30|33925.3|33805.3|33925.1|33805.1|33929.1|33809.1|33921|33801|22
1646192080000|2022-03-02 03:34:40|33928|33808|33927.3|33807.3|33928.8|33808.8|33920.2|33800.2|11
1646192090000|2022-03-02 03:34:50|33932.1|33812.1|33936.3|33816.3|33936.5|33816.5|33930.7|33810.7|10
1646192100000|2022-03-02 03:35:00|33936.9|33816.9|33926.4|33806.4|33938.2|33818.2|33921.1|33801.1|8
1646192110000|2022-03-02 03:35:10|33917.1|33797.1|33931.6|33811.6|33932.4|33812.4|33907.2|33787.2|12
1646192120000|2022-03-02 03:35:20|33929.2|33809.2|33931.6|33811.6|33937.9|33817.9|33917.4|33797.4|16
1646192130000|2022-03-02 03:35:30|33931.5|33811.5|33935.3|33815.3|33935.3|33815.3|33924.9|33804.9|15
1646192140000|2022-03-02 03:35:40|33933.3|33813.3|33929.7|33809.7|33935.5|33815.5|33906.7|33786.7|10
1646192150000|2022-03-02 03:35:50|33926.5|33806.5|33937|33817|33937.7|33817.7|33913.9|33793.9|10
1646192160000|2022-03-02 03:36:00|33939.3|33819.3|33938.6|33818.6|33939.8|33819.8|33938.4|33818.4|7
1646192170000|2022-03-02 03:36:10|33939.5|33819.5|33939.3|33819.3|33939.5|33819.5|33939.3|33819.3|2
1646192180000|2022-03-02 03:36:20|33940.5|33820.5|33933.2|33813.2|33940.5|33820.5|33923.4|33803.4|16
1646192190000|2022-03-02 03:36:30|33930|33810|33931.5|33811.5|33932.4|33812.4|33928.1|33808.1|10
1646192200000|2022-03-02 03:36:40|33937.7|33817.7|33940.4|33820.4|33940.9|33820.9|33937.7|33817.7|10
1646192210000|2022-03-02 03:36:50|33939.9|33819.9|33940.5|33820.5|33942.2|33822.2|33914|33794|16
1646192220000|2022-03-02 03:37:00|33942|33822|33940.2|33820.2|33943.5|33823.5|33937|33817|13
1646192230000|2022-03-02 03:37:10|33940.8|33820.8|33940.3|33820.3|33941.4|33821.4|33940.2|33820.2|10
1646192240000|2022-03-02 03:37:20|33922.5|33802.5|33934.3|33814.3|33934.3|33814.3|33919.8|33799.8|14
1646192250000|2022-03-02 03:37:30|33934|33814|33926|33806|33937.1|33817.1|33924.4|33804.4|11
1646192260000|2022-03-02 03:37:40|33924.3|33804.3|33941.4|33821.4|33941.4|33821.4|33915.7|33795.7|13
1646192270000|2022-03-02 03:37:50|33942.5|33822.5|33943.1|33823.1|33950.3|33830.3|33940.4|33820.4|19
1646192280000|2022-03-02 03:38:00|33931.1|33811.1|33929.7|33809.7|33931.1|33811.1|33929.7|33809.7|2
1646192290000|2022-03-02 03:38:10|33930.7|33810.7|33941.1|33821.1|33943.5|33823.5|33929.7|33809.7|9
1646192300000|2022-03-02 03:38:20|33942.8|33822.8|33937.7|33817.7|33942.8|33822.8|33931.4|33811.4|11
1646192310000|2022-03-02 03:38:30|33937.3|33817.3|33941.8|33821.8|33944.8|33824.8|33918.1|33798.1|19
1646192320000|2022-03-02 03:38:40|33941.4|33821.4|33929.3|33809.3|33942.6|33822.6|33920.4|33800.4|13
1646192330000|2022-03-02 03:38:50|33927.9|33807.9|33938.1|33818.1|33945.2|33825.2|33927.9|33807.9|19
1646192340000|2022-03-02 03:39:00|33924.1|33804.1|33928|33808|33936.1|33816.1|33921.4|33801.4|14
1646192350000|2022-03-02 03:39:10|33932.8|33812.8|33932.5|33812.5|33935.5|33815.5|33930.8|33810.8|9
1646192360000|2022-03-02 03:39:20|33931.5|33811.5|33936.4|33816.4|33939.8|33819.8|33931.3|33811.3|11
1646192370000|2022-03-02 03:39:30|33938.5|33818.5|33923.3|33803.3|33939.8|33819.8|33923.3|33803.3|7
1646192380000|2022-03-02 03:39:40|33925.6|33805.6|33940|33820|33940|33820|33925.6|33805.6|4
1646192390000|2022-03-02 03:39:50|33942.3|33822.3|33933.6|33813.6|33942.3|33822.3|33917|33797|11
1646192400000|2022-03-02 03:40:00|33936.9|33816.9|33936.3|33816.3|33936.9|33816.9|33935.1|33815.1|7
1646192410000|2022-03-02 03:40:10|33936.2|33816.2|33936.7|33816.7|33937.3|33817.3|33936.2|33816.2|6
1646192420000|2022-03-02 03:40:20|33929.1|33809.1|33932|33812|33932|33812|33929.1|33809.1|6
1646192430000|2022-03-02 03:40:30|33933.2|33813.2|33931.5|33811.5|33933.2|33813.2|33931|33811|5
1646192440000|2022-03-02 03:40:40|33926.9|33806.9|33925.9|33805.9|33940|33820|33914.2|33794.2|5
1646192450000|2022-03-02 03:40:50|33924.9|33804.9|33930.2|33810.2|33937.1|33817.1|33924.9|33804.9|19
1646192460000|2022-03-02 03:41:00|33928|33808|33940.8|33820.8|33940.9|33820.9|33928|33808|12
1646192470000|2022-03-02 03:41:10|33941.4|33821.4|33941.2|33821.2|33944|33824|33939.7|33819.7|12
1646192480000|2022-03-02 03:41:20|33941.9|33821.9|33936.4|33816.4|33942.9|33822.9|33932|33812|8
1646192490000|2022-03-02 03:41:30|33934.5|33814.5|33942.9|33822.9|33942.9|33822.9|33933.5|33813.5|7
1646192500000|2022-03-02 03:41:40|33942.7|33822.7|33938.1|33818.1|33944.4|33824.4|33933.4|33813.4|9
1646192510000|2022-03-02 03:41:50|33938.9|33818.9|33937.8|33817.8|33940.1|33820.1|33936.8|33816.8|16
1646192520000|2022-03-02 03:42:00|33938.8|33818.8|33937.1|33817.1|33938.8|33818.8|33937.1|33817.1|6
1646192530000|2022-03-02 03:42:10|33937.3|33817.3|33936.7|33816.7|33938.7|33818.7|33933.6|33813.6|8
1646192540000|2022-03-02 03:42:20|33938.1|33818.1|33933.9|33813.9|33938.1|33818.1|33933.9|33813.9|8
1646192550000|2022-03-02 03:42:30|33934.7|33814.7|33938.2|33818.2|33940.3|33820.3|33934.7|33814.7|14
1646192560000|2022-03-02 03:42:40|33940.3|33820.3|33935.1|33815.1|33940.3|33820.3|33932|33812|8
1646192570000|2022-03-02 03:42:50|33938|33818|33937.9|33817.9|33938.7|33818.7|33936|33816|10
1646192580000|2022-03-02 03:43:00|33937.4|33817.4|33935.5|33815.5|33937.7|33817.7|33929.2|33809.2|17
1646192590000|2022-03-02 03:43:10|33933.8|33813.8|33935.2|33815.2|33936.5|33816.5|33933.8|33813.8|9
1646192600000|2022-03-02 03:43:20|33930.2|33810.2|33916.7|33796.7|33939.7|33819.7|33916.7|33796.7|11
1646192610000|2022-03-02 03:43:30|33930.3|33810.3|33936.7|33816.7|33936.7|33816.7|33928.4|33808.4|8
1646192620000|2022-03-02 03:43:40|33931.8|33811.8|33934.9|33814.9|33935.5|33815.5|33931.3|33811.3|7
1646192630000|2022-03-02 03:43:50|33934.8|33814.8|33930.1|33810.1|33938.5|33818.5|33920.9|33800.9|7
1646192640000|2022-03-02 03:44:00|33929.5|33809.5|33939.7|33819.7|33941|33821|33929.5|33809.5|8
1646192650000|2022-03-02 03:44:10|33939|33819|33939.6|33819.6|33940.5|33820.5|33939|33819|6
1646192660000|2022-03-02 03:44:20|33933.3|33813.3|33945.5|33825.5|33947.8|33827.8|33932.1|33812.1|8
1646192670000|2022-03-02 03:44:30|33940.8|33820.8|33926.4|33806.4|33940.8|33820.8|33926.4|33806.4|12
1646192680000|2022-03-02 03:44:40|33929.5|33809.5|33931.9|33811.9|33931.9|33811.9|33923.6|33803.6|13
1646192690000|2022-03-02 03:44:50|33933.7|33813.7|33929.8|33809.8|33934|33814|33920.2|33800.2|12
1646192700000|2022-03-02 03:45:00|33935.8|33815.8|33942.3|33822.3|33942.3|33822.3|33931.2|33811.2|8
1646192710000|2022-03-02 03:45:10|33940.4|33820.4|33941.8|33821.8|33942.9|33822.9|33939.5|33819.5|17
1646192720000|2022-03-02 03:45:20|33941.2|33821.2|33932.7|33812.7|33943.7|33823.7|33922.8|33802.8|10
1646192730000|2022-03-02 03:45:30|33934|33814|33937.5|33817.5|33937.9|33817.9|33929|33809|11
1646192740000|2022-03-02 03:45:40|33938.1|33818.1|33934.9|33814.9|33938.1|33818.1|33933.9|33813.9|7
1646192750000|2022-03-02 03:45:50|33939.3|33819.3|33920.7|33800.7|33942.5|33822.5|33920.2|33800.2|5
1646192760000|2022-03-02 03:46:00|33938.1|33818.1|33941.8|33821.8|33942.4|33822.4|33938.1|33818.1|4
1646192770000|2022-03-02 03:46:10|33938.8|33818.8|33927.6|33807.6|33940.9|33820.9|33927|33807|6
1646192780000|2022-03-02 03:46:20|33928.6|33808.6|33934.8|33814.8|33934.8|33814.8|33928.6|33808.6|7
1646192790000|2022-03-02 03:46:30|33932.9|33812.9|33934.2|33814.2|33934.2|33814.2|33922.5|33802.5|6
1646192800000|2022-03-02 03:46:40|33934.5|33814.5|33932.5|33812.5|33937.1|33817.1|33932.5|33812.5|9
1646192810000|2022-03-02 03:46:50|33930.8|33810.8|33931.9|33811.9|33938.8|33818.8|33925.1|33805.1|14
1646192820000|2022-03-02 03:47:00|33928.7|33808.7|33941.5|33821.5|33941.5|33821.5|33927.2|33807.2|10
1646192830000|2022-03-02 03:47:10|33944.1|33824.1|33934.8|33814.8|33944.1|33824.1|33932.5|33812.5|13
1646192840000|2022-03-02 03:47:20|33936.8|33816.8|33937.2|33817.2|33938.2|33818.2|33935|33815|10
1646192850000|2022-03-02 03:47:30|33928.6|33808.6|33936.1|33816.1|33936.1|33816.1|33928.6|33808.6|9
1646192860000|2022-03-02 03:47:40|33942.2|33822.2|33938.7|33818.7|33945|33825|33937.8|33817.8|11
1646192870000|2022-03-02 03:47:50|33937.6|33817.6|33938|33818|33938.8|33818.8|33936.3|33816.3|8
1646192880000|2022-03-02 03:48:00|33938.4|33818.4|33937.5|33817.5|33938.4|33818.4|33937.5|33817.5|2
1646192890000|2022-03-02 03:48:10|33938.1|33818.1|33937.5|33817.5|33938.2|33818.2|33935.4|33815.4|14
1646192900000|2022-03-02 03:48:20|33931|33811|33934.8|33814.8|33934.8|33814.8|33926.7|33806.7|12
1646192910000|2022-03-02 03:48:30|33932.7|33812.7|33924.8|33804.8|33932.7|33812.7|33915.6|33795.6|9
1646192920000|2022-03-02 03:48:40|33925.4|33805.4|33939.6|33819.6|33940.6|33820.6|33924.2|33804.2|12
1646192930000|2022-03-02 03:48:50|33936.6|33816.6|33937.2|33817.2|33939.5|33819.5|33936.5|33816.5|9
1646192940000|2022-03-02 03:49:00|33938.6|33818.6|33931.9|33811.9|33942.6|33822.6|33920.6|33800.6|13
1646192950000|2022-03-02 03:49:10|33932.8|33812.8|33932.4|33812.4|33936.6|33816.6|33930.1|33810.1|16
1646192960000|2022-03-02 03:49:20|33933.2|33813.2|33934.9|33814.9|33937.2|33817.2|33933.2|33813.2|11
1646192970000|2022-03-02 03:49:30|33942.2|33822.2|33929.8|33809.8|33942.8|33822.8|33923.1|33803.1|11
1646192980000|2022-03-02 03:49:40|33929.7|33809.7|33938.2|33818.2|33941|33821|33929.7|33809.7|10
1646192990000|2022-03-02 03:49:50|33937.7|33817.7|33940.6|33820.6|33942.5|33822.5|33927.6|33807.6|16
1646193000000|2022-03-02 03:50:00|33942.3|33822.3|33944.1|33824.1|33944.8|33824.8|33942.3|33822.3|7
1646193010000|2022-03-02 03:50:10|33930.2|33810.2|33932.1|33812.1|33939.4|33819.4|33930.2|33810.2|11
1646193020000|2022-03-02 03:50:20|33936.1|33816.1|33935.8|33815.8|33936.1|33816.1|33933.8|33813.8|10
1646193030000|2022-03-02 03:50:30|33937.7|33817.7|33917|33797|33943.5|33823.5|33917|33797|20
1646193040000|2022-03-02 03:50:40|33923|33803|33939.8|33819.8|33942.5|33822.5|33923|33803|7
1646193050000|2022-03-02 03:50:50|33939.7|33819.7|33926.7|33806.7|33944.9|33824.9|33926.7|33806.7|10
1646193060000|2022-03-02 03:51:00|33931.6|33811.6|33931.5|33811.5|33936.6|33816.6|33930.8|33810.8|10
1646193070000|2022-03-02 03:51:10|33925.3|33805.3|33934.1|33814.1|33935.6|33815.6|33925.3|33805.3|9
1646193080000|2022-03-02 03:51:20|33932|33812|33927|33807|33941.7|33821.7|33927|33807|11
1646193090000|2022-03-02 03:51:30|33932.2|33812.2|33940.1|33820.1|33941|33821|33932.2|33812.2|7
1646193100000|2022-03-02 03:51:40|33938.8|33818.8|33940.4|33820.4|33941.9|33821.9|33930.4|33810.4|16
1646193110000|2022-03-02 03:51:50|33941|33821|33930.9|33810.9|33941.6|33821.6|33930.3|33810.3|17
1646193120000|2022-03-02 03:52:00|33930.7|33810.7|33936.9|33816.9|33938.5|33818.5|33930.7|33810.7|10
1646193130000|2022-03-02 03:52:10|33938.3|33818.3|33940.6|33820.6|33942|33822|33936.5|33816.5|18
1646193140000|2022-03-02 03:52:20|33941.5|33821.5|33926.5|33806.5|33942.8|33822.8|33926.5|33806.5|12
1646193150000|2022-03-02 03:52:30|33946.6|33826.6|33946.6|33826.6|33946.6|33826.6|33946.6|33826.6|1
1646193160000|2022-03-02 03:52:40|33945.4|33825.4|33929.6|33809.6|33945.5|33825.5|33923.3|33803.3|8
1646193170000|2022-03-02 03:52:50|33929.7|33809.7|33932.7|33812.7|33935.8|33815.8|33928.3|33808.3|16
1646193180000|2022-03-02 03:53:00|33936.7|33816.7|33926.6|33806.6|33937.3|33817.3|33926.5|33806.5|10
1646193190000|2022-03-02 03:53:10|33929.4|33809.4|33939.9|33819.9|33941.3|33821.3|33929.4|33809.4|19
1646193200000|2022-03-02 03:53:20|33939.1|33819.1|33938.7|33818.7|33942.1|33822.1|33937.6|33817.6|12
1646193210000|2022-03-02 03:53:30|33939.8|33819.8|33938|33818|33943.8|33823.8|33926.5|33806.5|15
1646193220000|2022-03-02 03:53:40|33937.8|33817.8|33932.4|33812.4|33937.8|33817.8|33930.6|33810.6|11
1646193230000|2022-03-02 03:53:50|33935.6|33815.6|33934.7|33814.7|33939.7|33819.7|33932.2|33812.2|5
1646193240000|2022-03-02 03:54:00|33938.6|33818.6|33943.6|33823.6|33947.1|33827.1|33938.6|33818.6|7
1646193250000|2022-03-02 03:54:10|33943.9|33823.9|33946.8|33826.8|33946.8|33826.8|33943.9|33823.9|20
1646193260000|2022-03-02 03:54:20|33946.5|33826.5|33931.1|33811.1|33948.3|33828.3|33931.1|33811.1|13
1646193270000|2022-03-02 03:54:30|33937.1|33817.1|33939|33819|33939.1|33819.1|33932.1|33812.1|15
1646193280000|2022-03-02 03:54:40|33938.8|33818.8|33934|33814|33946.7|33826.7|33930.6|33810.6|14
1646193290000|2022-03-02 03:54:50|33935.1|33815.1|33940.6|33820.6|33941.8|33821.8|33935.1|33815.1|10
1646193300000|2022-03-02 03:55:00|33940.7|33820.7|33932|33812|33947.3|33827.3|33931.8|33811.8|10
1646193310000|2022-03-02 03:55:10|33931.1|33811.1|33939.7|33819.7|33939.7|33819.7|33931.1|33811.1|8
1646193320000|2022-03-02 03:55:20|33938.1|33818.1|33937.3|33817.3|33939.6|33819.6|33930.2|33810.2|10
1646193330000|2022-03-02 03:55:30|33934|33814|33937.7|33817.7|33941.7|33821.7|33933.7|33813.7|14
1646193340000|2022-03-02 03:55:40|33936.4|33816.4|33938.2|33818.2|33938.2|33818.2|33924.6|33804.6|14
1646193350000|2022-03-02 03:55:50|33935.4|33815.4|33940.9|33820.9|33941.4|33821.4|33935.4|33815.4|10
1646193360000|2022-03-02 03:56:00|33943|33823|33943|33823|33943.6|33823.6|33941.2|33821.2|15
1646193370000|2022-03-02 03:56:10|33917|33797|33933.3|33813.3|33933.3|33813.3|33917|33797|7
1646193380000|2022-03-02 03:56:20|33937.7|33817.7|33936.9|33816.9|33937.7|33817.7|33936.9|33816.9|2
1646193390000|2022-03-02 03:56:30|33951.4|33831.4|33956.4|33836.4|33956.6|33836.6|33951.4|33831.4|5
1646193400000|2022-03-02 03:56:40|33939|33819|33943.4|33823.4|33943.4|33823.4|33939|33819|3
1646193430000|2022-03-02 03:57:10|33952|33832|33957.8|33837.8|33958.1|33838.1|33952|33832|7
1646193440000|2022-03-02 03:57:20|33957.7|33837.7|33957.3|33837.3|33957.7|33837.7|33955|33835|5
1646193450000|2022-03-02 03:57:30|33956.9|33836.9|33950.8|33830.8|33957.1|33837.1|33940|33820|10
1646193460000|2022-03-02 03:57:40|33953.4|33833.4|33957|33837|33959|33839|33949.8|33829.8|7
1646193470000|2022-03-02 03:57:50|33905.7|33785.7|33919.3|33799.3|33919.3|33799.3|33905.7|33785.7|2
1646193480000|2022-03-02 03:58:00|33961.1|33841.1|33955.5|33835.5|33961.1|33841.1|33955.5|33835.5|3
1646193490000|2022-03-02 03:58:10|33957|33837|33955.9|33835.9|33957|33837|33955.9|33835.9|2
1646193510000|2022-03-02 03:58:30|33951.9|33831.9|33947.9|33827.9|33953.1|33833.1|33947.9|33827.9|6
1646193520000|2022-03-02 03:58:40|33954.8|33834.8|33953.6|33833.6|33959.2|33839.2|33943.8|33823.8|6
1646193530000|2022-03-02 03:58:50|33953.5|33833.5|33958.8|33838.8|33961.6|33841.6|33947.6|33827.6|12
1646193540000|2022-03-02 03:59:00|33943|33823|33958.2|33838.2|33960.1|33840.1|33943|33823|8
1646193550000|2022-03-02 03:59:10|33939.3|33819.3|33940.6|33820.6|33940.6|33820.6|33939.3|33819.3|2
1646193560000|2022-03-02 03:59:20|33948.8|33828.8|33941|33821|33948.8|33828.8|33940.1|33820.1|7
1646193570000|2022-03-02 03:59:30|33947.6|33827.6|33959.5|33839.5|33959.5|33839.5|33944.6|33824.6|9
1646193580000|2022-03-02 03:59:40|33958.3|33838.3|33957.3|33837.3|33960.7|33840.7|33956.3|33836.3|12
1646193590000|2022-03-02 03:59:50|33959.2|33839.2|33961.3|33841.3|33961.3|33841.3|33956.7|33836.7|4
1646193600000|2022-03-02 04:00:00|33958.4|33838.4|33959.5|33839.5|33961.6|33841.6|33957.4|33837.4|19
1646193610000|2022-03-02 04:00:10|33961.3|33841.3|33951.9|33831.9|33961.3|33841.3|33946.8|33826.8|14
1646193620000|2022-03-02 04:00:20|33955.3|33835.3|33953|33833|33956.1|33836.1|33952.8|33832.8|7
1646193630000|2022-03-02 04:00:30|33943.2|33823.2|33951.6|33831.6|33958.8|33838.8|33943|33823|4
1646193640000|2022-03-02 04:00:40|33948.5|33828.5|33934.7|33814.7|33957.4|33837.4|33934.7|33814.7|6
1646193650000|2022-03-02 04:00:50|33949.9|33829.9|33958|33838|33958|33838|33949|33829|3
1646193660000|2022-03-02 04:01:00|33948|33828|33956|33836|33957.9|33837.9|33948|33828|11
1646193670000|2022-03-02 04:01:10|33955.8|33835.8|33948.4|33828.4|33955.8|33835.8|33937.1|33817.1|17
1646193680000|2022-03-02 04:01:20|33949.8|33829.8|33951.8|33831.8|33954.3|33834.3|33946.8|33826.8|10
1646193690000|2022-03-02 04:01:30|33952.3|33832.3|33954.5|33834.5|33957.2|33837.2|33952.3|33832.3|10
1646193700000|2022-03-02 04:01:40|33955.9|33835.9|33953.9|33833.9|33957.2|33837.2|33935.9|33815.9|8
1646193710000|2022-03-02 04:01:50|33956.9|33836.9|33955.3|33835.3|33956.9|33836.9|33950.9|33830.9|6
1646193730000|2022-03-02 04:02:10|33935.7|33815.7|33939.3|33819.3|33939.3|33819.3|33935.7|33815.7|4
1646193750000|2022-03-02 04:02:30|33934.8|33814.8|33946.1|33826.1|33946.1|33826.1|33934.8|33814.8|2
1646193790000|2022-03-02 04:03:10|33934.7|33814.7|33953|33833|33953|33833|33934.7|33814.7|4
1646193830000|2022-03-02 04:03:50|33954.8|33834.8|33954.9|33834.9|33954.9|33834.9|33954.8|33834.8|2
1646193840000|2022-03-02 04:04:00|33942.1|33822.1|33942.6|33822.6|33942.8|33822.8|33942.1|33822.1|3
1646193860000|2022-03-02 04:04:20|33952.7|33832.7|33953|33833|33953|33833|33952.7|33832.7|2
1646193870000|2022-03-02 04:04:30|33933.7|33813.7|33954.9|33834.9|33956.1|33836.1|33933.7|33813.7|5
1646193890000|2022-03-02 04:04:50|33950.7|33830.7|33944.4|33824.4|33954.9|33834.9|33941.6|33821.6|12
1646193910000|2022-03-02 04:05:10|33954.8|33834.8|33956.5|33836.5|33956.5|33836.5|33954.8|33834.8|9
1646193920000|2022-03-02 04:05:20|33956.3|33836.3|33932.5|33812.5|33956.3|33836.3|33930.1|33810.1|3
1646193930000|2022-03-02 04:05:30|33955.6|33835.6|33957.7|33837.7|33957.7|33837.7|33953.9|33833.9|6
1646193940000|2022-03-02 04:05:40|33957.2|33837.2|33956.3|33836.3|33957.7|33837.7|33953.8|33833.8|10
1646193950000|2022-03-02 04:05:50|33943.9|33823.9|33952.1|33832.1|33952.1|33832.1|33943.9|33823.9|5
1646193980000|2022-03-02 04:06:20|33942.8|33822.8|33951.2|33831.2|33951.2|33831.2|33942.8|33822.8|3
1646193990000|2022-03-02 04:06:30|33963.2|33843.2|33961.5|33841.5|33963.2|33843.2|33961.5|33841.5|3
1646194000000|2022-03-02 04:06:40|33960.7|33840.7|33944.3|33824.3|33960.7|33840.7|33941.3|33821.3|4
1646194010000|2022-03-02 04:06:50|33953.7|33833.7|33953.6|33833.6|33953.7|33833.7|33953.6|33833.6|2
1646194020000|2022-03-02 04:07:00|33962.1|33842.1|33927.5|33807.5|33962.1|33842.1|33927.5|33807.5|4
1646194030000|2022-03-02 04:07:10|33959.8|33839.8|33960.6|33840.6|33960.6|33840.6|33957.5|33837.5|5
1646194040000|2022-03-02 04:07:20|33959.2|33839.2|33947.2|33827.2|33959.2|33839.2|33933.7|33813.7|4
1646194050000|2022-03-02 04:07:30|33954.7|33834.7|33961.1|33841.1|33961.3|33841.3|33954.7|33834.7|8
1646194060000|2022-03-02 04:07:40|33959.3|33839.3|33961.2|33841.2|33962.1|33842.1|33957.5|33837.5|15
1646194070000|2022-03-02 04:07:50|33961.6|33841.6|33954.1|33834.1|33962.2|33842.2|33921.7|33801.7|9
1646194090000|2022-03-02 04:08:10|33959.3|33839.3|33958.5|33838.5|33959.3|33839.3|33958.5|33838.5|2
1646194100000|2022-03-02 04:08:20|33931|33811|33931|33811|33931|33811|33931|33811|1
1646194110000|2022-03-02 04:08:30|33948.9|33828.9|33955.1|33835.1|33955.6|33835.6|33948.9|33828.9|10
1646194120000|2022-03-02 04:08:40|33951.9|33831.9|33941.9|33821.9|33951.9|33831.9|33941.9|33821.9|3
1646194130000|2022-03-02 04:08:50|33954.9|33834.9|33960.5|33840.5|33960.5|33840.5|33954.9|33834.9|5
1646194140000|2022-03-02 04:09:00|33931.1|33811.1|33956.1|33836.1|33959.2|33839.2|33931.1|33811.1|4
1646194150000|2022-03-02 04:09:10|33956.6|33836.6|33951.7|33831.7|33957.8|33837.8|33951.7|33831.7|10
1646194160000|2022-03-02 04:09:20|33951.3|33831.3|33951.8|33831.8|33951.8|33831.8|33951.3|33831.3|2
1646194170000|2022-03-02 04:09:30|33951.5|33831.5|33931.7|33811.7|33951.5|33831.5|33924.1|33804.1|5
1646194180000|2022-03-02 04:09:40|33932.6|33812.6|33949.9|33829.9|33949.9|33829.9|33932.6|33812.6|2
1646194190000|2022-03-02 04:09:50|33949.8|33829.8|33961.4|33841.4|33961.4|33841.4|33949.8|33829.8|5
1646194200000|2022-03-02 04:10:00|33960.3|33840.3|33948.3|33828.3|33960.3|33840.3|33931.7|33811.7|7
1646194210000|2022-03-02 04:10:10|33948.1|33828.1|33960.8|33840.8|33960.8|33840.8|33947.9|33827.9|3
1646194220000|2022-03-02 04:10:20|33963|33843|33963|33843|33963|33843|33963|33843|1
1646194230000|2022-03-02 04:10:30|33952.3|33832.3|33959|33839|33959|33839|33952.3|33832.3|5
1646194240000|2022-03-02 04:10:40|33958.7|33838.7|33957.9|33837.9|33958.7|33838.7|33957.9|33837.9|3
1646194250000|2022-03-02 04:10:50|33957.2|33837.2|33960.4|33840.4|33960.4|33840.4|33940.6|33820.6|5
1646194260000|2022-03-02 04:11:00|33960.6|33840.6|33956.4|33836.4|33962.2|33842.2|33956.1|33836.1|7
1646194270000|2022-03-02 04:11:10|33956.6|33836.6|33953.6|33833.6|33956.6|33836.6|33948.3|33828.3|7
1646194280000|2022-03-02 04:11:20|33953.3|33833.3|33953.3|33833.3|33956.1|33836.1|33952.8|33832.8|10
1646194290000|2022-03-02 04:11:30|33953.4|33833.4|33952.9|33832.9|33955.5|33835.5|33937.7|33817.7|6
1646194300000|2022-03-02 04:11:40|33941|33821|33938.6|33818.6|33943.7|33823.7|33938.6|33818.6|4
1646194310000|2022-03-02 04:11:50|33952.7|33832.7|33951.8|33831.8|33954|33834|33951.8|33831.8|6
1646194320000|2022-03-02 04:12:00|33952|33832|33945|33825|33952.4|33832.4|33945|33825|3
1646194330000|2022-03-02 04:12:10|33945.3|33825.3|33955.2|33835.2|33955.2|33835.2|33945.3|33825.3|5
1646194340000|2022-03-02 04:12:20|33954.6|33834.6|33957.7|33837.7|33957.7|33837.7|33946|33826|13
1646194350000|2022-03-02 04:12:30|33956.7|33836.7|33957.1|33837.1|33957.1|33837.1|33951.8|33831.8|9
1646194360000|2022-03-02 04:12:40|33941|33821|33956.3|33836.3|33956.3|33836.3|33941|33821|4
1646194370000|2022-03-02 04:12:50|33955|33835|33951.8|33831.8|33956.3|33836.3|33951.4|33831.4|11
1646194380000|2022-03-02 04:13:00|33951.9|33831.9|33951.9|33831.9|33952.2|33832.2|33951.9|33831.9|3
1646194390000|2022-03-02 04:13:10|33944.9|33824.9|33947.1|33827.1|33947.4|33827.4|33944.9|33824.9|3
1646194410000|2022-03-02 04:13:30|33951.5|33831.5|33951.4|33831.4|33951.5|33831.5|33951.4|33831.4|2
1646194420000|2022-03-02 04:13:40|33942.4|33822.4|33948.6|33828.6|33949.6|33829.6|33942.4|33822.4|12
1646194430000|2022-03-02 04:13:50|33944.9|33824.9|33947.8|33827.8|33947.8|33827.8|33944.9|33824.9|9
1646194440000|2022-03-02 04:14:00|33942.5|33822.5|33945.8|33825.8|33946.1|33826.1|33940.7|33820.7|12
1646194450000|2022-03-02 04:14:10|33934.1|33814.1|33946|33826|33946.7|33826.7|33934.1|33814.1|12
1646194460000|2022-03-02 04:14:20|33941.7|33821.7|33946.2|33826.2|33948.5|33828.5|33941.7|33821.7|5
1646194470000|2022-03-02 04:14:30|33948.5|33828.5|33948.9|33828.9|33948.9|33828.9|33948.5|33828.5|2
1646194480000|2022-03-02 04:14:40|33938.9|33818.9|33930.9|33810.9|33942.9|33822.9|33930.9|33810.9|3
1646194500000|2022-03-02 04:15:00|33940.4|33820.4|33943.6|33823.6|33944.8|33824.8|33930.8|33810.8|12
1646194510000|2022-03-02 04:15:10|33946.1|33826.1|33946.7|33826.7|33950.6|33830.6|33946.1|33826.1|4
1646194520000|2022-03-02 04:15:20|33951.4|33831.4|33951.4|33831.4|33951.4|33831.4|33951.4|33831.4|1
1646194530000|2022-03-02 04:15:30|33951.9|33831.9|33951.6|33831.6|33953|33833|33921.3|33801.3|7
1646194540000|2022-03-02 04:15:40|33950.7|33830.7|33950.7|33830.7|33950.7|33830.7|33950.7|33830.7|1
1646194560000|2022-03-02 04:16:00|33945.8|33825.8|33944.6|33824.6|33945.8|33825.8|33944.6|33824.6|2
1646194580000|2022-03-02 04:16:20|33948.8|33828.8|33948.8|33828.8|33948.8|33828.8|33948.8|33828.8|1
1646194590000|2022-03-02 04:16:30|33949.4|33829.4|33948.7|33828.7|33950.6|33830.6|33947.5|33827.5|11
1646194600000|2022-03-02 04:16:40|33938.5|33818.5|33935.5|33815.5|33938.5|33818.5|33935.1|33815.1|3
1646194630000|2022-03-02 04:17:10|33934.3|33814.3|33931.1|33811.1|33942.2|33822.2|33931.1|33811.1|12
1646194640000|2022-03-02 04:17:20|33930.7|33810.7|33942.5|33822.5|33943.3|33823.3|33930.7|33810.7|8
1646194650000|2022-03-02 04:17:30|33942.7|33822.7|33934.3|33814.3|33947.8|33827.8|33934.3|33814.3|4
1646194670000|2022-03-02 04:17:50|33942.1|33822.1|33947.1|33827.1|33947.1|33827.1|33941.6|33821.6|5
1646194680000|2022-03-02 04:18:00|33946.1|33826.1|33946.7|33826.7|33947.4|33827.4|33906.8|33786.8|11
1646194690000|2022-03-02 04:18:10|33934.3|33814.3|33944.4|33824.4|33945.7|33825.7|33934.3|33814.3|8
1646194700000|2022-03-02 04:18:20|33945|33825|33947|33827|33947|33827|33928.4|33808.4|11
1646194710000|2022-03-02 04:18:30|33947.8|33827.8|33946.7|33826.7|33947.8|33827.8|33944.5|33824.5|9
1646194720000|2022-03-02 04:18:40|33933.5|33813.5|33938.2|33818.2|33939.1|33819.1|33933.5|33813.5|14
1646194730000|2022-03-02 04:18:50|33941.4|33821.4|33947.8|33827.8|33947.9|33827.9|33941.4|33821.4|15
1646194740000|2022-03-02 04:19:00|33921|33801|33948.5|33828.5|33950|33830|33921|33801|14
1646194750000|2022-03-02 04:19:10|33948.7|33828.7|33937|33817|33949.5|33829.5|33937|33817|10
1646194760000|2022-03-02 04:19:20|33937.2|33817.2|33928.9|33808.9|33941.4|33821.4|33928.9|33808.9|9
1646194770000|2022-03-02 04:19:30|33930.5|33810.5|33930.7|33810.7|33944.1|33824.1|33929.6|33809.6|10
1646194780000|2022-03-02 04:19:40|33931.3|33811.3|33948|33828|33948.7|33828.7|33930.4|33810.4|7
1646194790000|2022-03-02 04:19:50|33947.9|33827.9|33952.5|33832.5|33952.5|33832.5|33926.6|33806.6|11
1646194800000|2022-03-02 04:20:00|33954|33834|33951.6|33831.6|33954.9|33834.9|33940.8|33820.8|13
1646194810000|2022-03-02 04:20:10|33952.5|33832.5|33951.1|33831.1|33953.2|33833.2|33934.4|33814.4|15
1646194820000|2022-03-02 04:20:20|33950.3|33830.3|33939.9|33819.9|33952|33832|33939.3|33819.3|8
1646194830000|2022-03-02 04:20:30|33952.1|33832.1|33943.8|33823.8|33952.1|33832.1|33937.8|33817.8|11
1646194850000|2022-03-02 04:20:50|33951.8|33831.8|33948.7|33828.7|33952|33832|33948.7|33828.7|4
1646194860000|2022-03-02 04:21:00|33951.1|33831.1|33951.5|33831.5|33952.9|33832.9|33938.5|33818.5|8
1646194870000|2022-03-02 04:21:10|33951|33831|33932.9|33812.9|33951.1|33831.1|33932.9|33812.9|4
1646194880000|2022-03-02 04:21:20|33945.9|33825.9|33946.1|33826.1|33946.8|33826.8|33945.9|33825.9|3
1646194890000|2022-03-02 04:21:30|33943.1|33823.1|33942.6|33822.6|33947.3|33827.3|33939.5|33819.5|7
1646194900000|2022-03-02 04:21:40|33952.4|33832.4|33953.9|33833.9|33953.9|33833.9|33952.4|33832.4|3
1646194910000|2022-03-02 04:21:50|33953.2|33833.2|33952.3|33832.3|33953.6|33833.6|33949.8|33829.8|9
1646194920000|2022-03-02 04:22:00|33950.7|33830.7|33940.9|33820.9|33950.7|33830.7|33936.9|33816.9|6
1646194930000|2022-03-02 04:22:10|33950.6|33830.6|33949.1|33829.1|33952.4|33832.4|33948.6|33828.6|6
1646194940000|2022-03-02 04:22:20|33949.6|33829.6|33937.5|33817.5|33949.6|33829.6|33935.6|33815.6|16
1646194950000|2022-03-02 04:22:30|33941.4|33821.4|33950.1|33830.1|33953.1|33833.1|33941.4|33821.4|8
1646194960000|2022-03-02 04:22:40|33950.9|33830.9|33951.4|33831.4|33951.4|33831.4|33950.9|33830.9|3
1646194970000|2022-03-02 04:22:50|33950.9|33830.9|33952.5|33832.5|33952.5|33832.5|33950.1|33830.1|9
1646194990000|2022-03-02 04:23:10|33946.2|33826.2|33951.3|33831.3|33952.4|33832.4|33946.2|33826.2|12
1646195000000|2022-03-02 04:23:20|33950.7|33830.7|33940.8|33820.8|33951.4|33831.4|33919.6|33799.6|10
1646195010000|2022-03-02 04:23:30|33950.7|33830.7|33950.7|33830.7|33950.7|33830.7|33950.7|33830.7|1
1646195020000|2022-03-02 04:23:40|33949.8|33829.8|33950.7|33830.7|33950.7|33830.7|33949.8|33829.8|3
1646195030000|2022-03-02 04:23:50|33951.9|33831.9|33921.5|33801.5|33951.9|33831.9|33921.5|33801.5|4
1646195050000|2022-03-02 04:24:10|33946.7|33826.7|33946.9|33826.9|33947.3|33827.3|33933.9|33813.9|12
1646195060000|2022-03-02 04:24:20|33952.6|33832.6|33942.9|33822.9|33953.7|33833.7|33922.8|33802.8|12
1646195070000|2022-03-02 04:24:30|33950.7|33830.7|33942.4|33822.4|33955.4|33835.4|33942.4|33822.4|14
1646195080000|2022-03-02 04:24:40|33942.2|33822.2|33955.1|33835.1|33955.8|33835.8|33942.2|33822.2|5
1646195100000|2022-03-02 04:25:00|33945.4|33825.4|33954.4|33834.4|33954.8|33834.8|33945.4|33825.4|6
1646195120000|2022-03-02 04:25:20|33945.4|33825.4|33944.2|33824.2|33957.8|33837.8|33943.4|33823.4|13
1646195130000|2022-03-02 04:25:30|33945.4|33825.4|33944.8|33824.8|33956.2|33836.2|33944.2|33824.2|17
1646195140000|2022-03-02 04:25:40|33946.5|33826.5|33916.7|33796.7|33958.1|33838.1|33916.7|33796.7|6
1646195150000|2022-03-02 04:25:50|33937.1|33817.1|33938.5|33818.5|33950.3|33830.3|33936.6|33816.6|4
1646195160000|2022-03-02 04:26:00|33936.3|33816.3|33931.1|33811.1|33951.1|33831.1|33931|33811|15
1646195170000|2022-03-02 04:26:10|33941.6|33821.6|33946|33826|33959.2|33839.2|33941.6|33821.6|15
1646195180000|2022-03-02 04:26:20|33957.5|33837.5|33927.3|33807.3|33958.4|33838.4|33925.5|33805.5|10
1646195190000|2022-03-02 04:26:30|33938.1|33818.1|33944.4|33824.4|33945.8|33825.8|33938.1|33818.1|3
1646195200000|2022-03-02 04:26:40|33939.7|33819.7|33946.4|33826.4|33946.4|33826.4|33934.5|33814.5|7
1646195210000|2022-03-02 04:26:50|33949|33829|33949|33829|33949|33829|33949|33829|1
1646195230000|2022-03-02 04:27:10|33959.6|33839.6|33946.1|33826.1|33960.5|33840.5|33946.1|33826.1|5
1646195250000|2022-03-02 04:27:30|33956.2|33836.2|33943.9|33823.9|33958.7|33838.7|33939.9|33819.9|7
1646195260000|2022-03-02 04:27:40|33943.8|33823.8|33952.7|33832.7|33952.7|33832.7|33940.5|33820.5|8
1646195270000|2022-03-02 04:27:50|33951.7|33831.7|33943.9|33823.9|33952.2|33832.2|33943.6|33823.6|13
1646195280000|2022-03-02 04:28:00|33943.7|33823.7|33957.6|33837.6|33957.6|33837.6|33943.7|33823.7|21
1646195290000|2022-03-02 04:28:10|33958.1|33838.1|33955|33835|33958.3|33838.3|33951.4|33831.4|15
1646195300000|2022-03-02 04:28:20|33941.7|33821.7|33952.6|33832.6|33954.9|33834.9|33941.7|33821.7|12
1646195310000|2022-03-02 04:28:30|33950.7|33830.7|33950.4|33830.4|33953.5|33833.5|33950.4|33830.4|8
1646195320000|2022-03-02 04:28:40|33951.3|33831.3|33949.7|33829.7|33951.4|33831.4|33947.1|33827.1|14
1646195330000|2022-03-02 04:28:50|33951.3|33831.3|33951.7|33831.7|33951.7|33831.7|33951.1|33831.1|4
1646195340000|2022-03-02 04:29:00|33951.9|33831.9|33942.7|33822.7|33953.7|33833.7|33940.4|33820.4|14
1646195350000|2022-03-02 04:29:10|33945.2|33825.2|33952.5|33832.5|33955.6|33835.6|33942.2|33822.2|10
1646195360000|2022-03-02 04:29:20|33954.3|33834.3|33950.5|33830.5|33954.3|33834.3|33949.9|33829.9|6
1646195370000|2022-03-02 04:29:30|33947.7|33827.7|33947.7|33827.7|33947.7|33827.7|33947.7|33827.7|1
1646195380000|2022-03-02 04:29:40|33947|33827|33950.3|33830.3|33950.9|33830.9|33946|33826|12
1646195390000|2022-03-02 04:29:50|33951.5|33831.5|33951|33831|33952.2|33832.2|33949.6|33829.6|10
1646195400000|2022-03-02 04:30:00|33950|33830|33949.6|33829.6|33952.5|33832.5|33934.7|33814.7|13
1646195410000|2022-03-02 04:30:10|33949.8|33829.8|33950.9|33830.9|33953.3|33833.3|33946.2|33826.2|11
1646195420000|2022-03-02 04:30:20|33940.8|33820.8|33945.4|33825.4|33945.4|33825.4|33940.8|33820.8|2
1646195430000|2022-03-02 04:30:30|33947|33827|33944.6|33824.6|33947.3|33827.3|33936.2|33816.2|6
1646195440000|2022-03-02 04:30:40|33945.8|33825.8|33941.3|33821.3|33945.8|33825.8|33941.3|33821.3|3
1646195470000|2022-03-02 04:31:10|33947.2|33827.2|33942|33822|33953.8|33833.8|33932.3|33812.3|7
1646195480000|2022-03-02 04:31:20|33947.2|33827.2|33947.2|33827.2|33947.2|33827.2|33947.2|33827.2|1
1646195490000|2022-03-02 04:31:30|33946.5|33826.5|33944.6|33824.6|33946.8|33826.8|33935.6|33815.6|7
1646195500000|2022-03-02 04:31:40|33950.6|33830.6|33953.7|33833.7|33954.6|33834.6|33949.9|33829.9|11
1646195510000|2022-03-02 04:31:50|33952.4|33832.4|33934.7|33814.7|33952.4|33832.4|33928.3|33808.3|3
1646195520000|2022-03-02 04:32:00|33945.6|33825.6|33945.6|33825.6|33945.6|33825.6|33945.6|33825.6|1
1646195540000|2022-03-02 04:32:20|33952.1|33832.1|33946.8|33826.8|33952.7|33832.7|33937.9|33817.9|12
1646195550000|2022-03-02 04:32:30|33947.1|33827.1|33946.2|33826.2|33947.1|33827.1|33946.2|33826.2|3
1646195560000|2022-03-02 04:32:40|33952.1|33832.1|33925.5|33805.5|33952.7|33832.7|33922.4|33802.4|8
1646195580000|2022-03-02 04:33:00|33950.2|33830.2|33942.4|33822.4|33951.9|33831.9|33936.2|33816.2|13
1646195590000|2022-03-02 04:33:10|33942.5|33822.5|33943.1|33823.1|33945.9|33825.9|33942.5|33822.5|5
1646195600000|2022-03-02 04:33:20|33944.9|33824.9|33943.5|33823.5|33946.1|33826.1|33943.5|33823.5|9
1646195610000|2022-03-02 04:33:30|33946.8|33826.8|33946.4|33826.4|33946.8|33826.8|33946.4|33826.4|2
1646195620000|2022-03-02 04:33:40|33947|33827|33946.4|33826.4|33947|33827|33946|33826|4
1646195630000|2022-03-02 04:33:50|33950.3|33830.3|33946.8|33826.8|33952.4|33832.4|33946.8|33826.8|13
1646195640000|2022-03-02 04:34:00|33950|33830|33936.1|33816.1|33950.1|33830.1|33936.1|33816.1|7
1646195650000|2022-03-02 04:34:10|33943.3|33823.3|33941.4|33821.4|33947.7|33827.7|33937.7|33817.7|11
1646195660000|2022-03-02 04:34:20|33941.3|33821.3|33948.2|33828.2|33949|33829|33940.4|33820.4|6
1646195670000|2022-03-02 04:34:30|33950|33830|33949.7|33829.7|33950.1|33830.1|33946.5|33826.5|11
1646195680000|2022-03-02 04:34:40|33950.4|33830.4|33946.9|33826.9|33950.4|33830.4|33924.1|33804.1|8
1646195690000|2022-03-02 04:34:50|33948.2|33828.2|33940.5|33820.5|33949.5|33829.5|33926.5|33806.5|14
1646195700000|2022-03-02 04:35:00|33945.2|33825.2|33939|33819|33945.2|33825.2|33935.5|33815.5|7
1646195710000|2022-03-02 04:35:10|33942.4|33822.4|33938.2|33818.2|33946.1|33826.1|33938.2|33818.2|9
1646195720000|2022-03-02 04:35:20|33938.3|33818.3|33938.4|33818.4|33950.1|33830.1|33920.5|33800.5|15
1646195730000|2022-03-02 04:35:30|33937.1|33817.1|33952.5|33832.5|33952.5|33832.5|33936.4|33816.4|20
1646195740000|2022-03-02 04:35:40|33940.4|33820.4|33940.9|33820.9|33954.2|33834.2|33926|33806|15
1646195750000|2022-03-02 04:35:50|33941.1|33821.1|33951.2|33831.2|33953.6|33833.6|33941.1|33821.1|16
1646195760000|2022-03-02 04:36:00|33949.9|33829.9|33951.9|33831.9|33952.7|33832.7|33949.1|33829.1|11
1646195770000|2022-03-02 04:36:10|33951.5|33831.5|33941.3|33821.3|33951.5|33831.5|33935.8|33815.8|15
1646195780000|2022-03-02 04:36:20|33949|33829|33952.5|33832.5|33953.5|33833.5|33949|33829|17
1646195790000|2022-03-02 04:36:30|33951.8|33831.8|33951.8|33831.8|33952.4|33832.4|33918.5|33798.5|17
1646195800000|2022-03-02 04:36:40|33952.5|33832.5|33953|33833|33954.8|33834.8|33952.4|33832.4|6
1646195810000|2022-03-02 04:36:50|33952.4|33832.4|33953.7|33833.7|33953.8|33833.8|33951.5|33831.5|5
1646195820000|2022-03-02 04:37:00|33952.9|33832.9|33945.5|33825.5|33953.3|33833.3|33937.9|33817.9|15
1646195830000|2022-03-02 04:37:10|33945.3|33825.3|33952.1|33832.1|33955.2|33835.2|33945.3|33825.3|14
1646195840000|2022-03-02 04:37:20|33952.7|33832.7|33953.7|33833.7|33956.3|33836.3|33920.3|33800.3|15
1646195850000|2022-03-02 04:37:30|33942.7|33822.7|33953.7|33833.7|33953.7|33833.7|33942.1|33822.1|16
1646195860000|2022-03-02 04:37:40|33953.8|33833.8|33955.7|33835.7|33956.1|33836.1|33951.1|33831.1|13
1646195870000|2022-03-02 04:37:50|33942|33822|33945.9|33825.9|33945.9|33825.9|33942|33822|2
1646195910000|2022-03-02 04:38:30|33942.1|33822.1|33950.9|33830.9|33953|33833|33941.1|33821.1|11
1646195920000|2022-03-02 04:38:40|33951|33831|33949.6|33829.6|33951.9|33831.9|33949.6|33829.6|8
1646195930000|2022-03-02 04:38:50|33941.5|33821.5|33943.9|33823.9|33951.4|33831.4|33936.7|33816.7|16
1646195940000|2022-03-02 04:39:00|33946.3|33826.3|33953.6|33833.6|33953.6|33833.6|33940.6|33820.6|15
1646195950000|2022-03-02 04:39:10|33953.3|33833.3|33951|33831|33953.6|33833.6|33951|33831|13
1646195960000|2022-03-02 04:39:20|33919.5|33799.5|33952.6|33832.6|33952.6|33832.6|33913.8|33793.8|7
1646195970000|2022-03-02 04:39:30|33951.1|33831.1|33950.5|33830.5|33951.4|33831.4|33949.8|33829.8|7
1646195980000|2022-03-02 04:39:40|33931|33811|33938.8|33818.8|33938.8|33818.8|33931|33811|3
1646195990000|2022-03-02 04:39:50|33942.4|33822.4|33946|33826|33946|33826|33942.4|33822.4|3
1646196000000|2022-03-02 04:40:00|33950|33830|33941|33821|33953.1|33833.1|33941|33821|12
1646196010000|2022-03-02 04:40:10|33952.5|33832.5|33952.6|33832.6|33954.5|33834.5|33950.2|33830.2|20
1646196020000|2022-03-02 04:40:20|33952.1|33832.1|33954.4|33834.4|33954.4|33834.4|33951.7|33831.7|15
1646196030000|2022-03-02 04:40:30|33953.6|33833.6|33942.1|33822.1|33953.6|33833.6|33932.6|33812.6|9
1646196040000|2022-03-02 04:40:40|33944.4|33824.4|33942.1|33822.1|33944.4|33824.4|33942.1|33822.1|2
1646196060000|2022-03-02 04:41:00|33953.7|33833.7|33955.3|33835.3|33956|33836|33953.7|33833.7|9
1646196070000|2022-03-02 04:41:10|33955.5|33835.5|33953.5|33833.5|33957|33837|33920.5|33800.5|8
1646196080000|2022-03-02 04:41:20|33948.6|33828.6|33952.8|33832.8|33954.4|33834.4|33948.6|33828.6|16
1646196090000|2022-03-02 04:41:30|33937.5|33817.5|33945|33825|33945.4|33825.4|33929.5|33809.5|10
1646196100000|2022-03-02 04:41:40|33947.4|33827.4|33954.4|33834.4|33954.4|33834.4|33947.4|33827.4|5
1646196140000|2022-03-02 04:42:20|33933.4|33813.4|33946.5|33826.5|33946.5|33826.5|33933.4|33813.4|3
1646196150000|2022-03-02 04:42:30|33944|33824|33944|33824|33944|33824|33943.9|33823.9|3
1646196170000|2022-03-02 04:42:50|33927.2|33807.2|33951.6|33831.6|33951.6|33831.6|33927.2|33807.2|4
1646196180000|2022-03-02 04:43:00|33952.6|33832.6|33953.5|33833.5|33953.9|33833.9|33952.6|33832.6|7
1646196190000|2022-03-02 04:43:10|33952.4|33832.4|33953.4|33833.4|33954.3|33834.3|33951.5|33831.5|7
1646196200000|2022-03-02 04:43:20|33933|33813|33946.3|33826.3|33946.9|33826.9|33933|33813|10
1646196220000|2022-03-02 04:43:40|33955.6|33835.6|33952.5|33832.5|33955.6|33835.6|33952.5|33832.5|4
1646196230000|2022-03-02 04:43:50|33956.5|33836.5|33955.8|33835.8|33956.5|33836.5|33953.5|33833.5|3
1646196240000|2022-03-02 04:44:00|33955.1|33835.1|33954.7|33834.7|33955.7|33835.7|33933.4|33813.4|11
1646196250000|2022-03-02 04:44:10|33953.2|33833.2|33944|33824|33953.9|33833.9|33943.5|33823.5|7
1646196260000|2022-03-02 04:44:20|33944.2|33824.2|33949|33829|33949|33829|33934.7|33814.7|9
1646196270000|2022-03-02 04:44:30|33957|33837|33954.9|33834.9|33957|33837|33952.5|33832.5|5
1646196280000|2022-03-02 04:44:40|33954.4|33834.4|33944.8|33824.8|33954.4|33834.4|33923.8|33803.8|5
1646196290000|2022-03-02 04:44:50|33943.5|33823.5|33945.9|33825.9|33945.9|33825.9|33943.5|33823.5|5
1646196300000|2022-03-02 04:45:00|33946.1|33826.1|33948|33828|33950.8|33830.8|33946.1|33826.1|3
1646196310000|2022-03-02 04:45:10|33945.6|33825.6|33951.7|33831.7|33951.7|33831.7|33945.6|33825.6|5
1646196320000|2022-03-02 04:45:20|33949|33829|33947.5|33827.5|33957.9|33837.9|33947.5|33827.5|6
1646196350000|2022-03-02 04:45:50|33939.6|33819.6|33939.6|33819.6|33939.6|33819.6|33939.6|33819.6|1
1646196360000|2022-03-02 04:46:00|33959.3|33839.3|33954.7|33834.7|33959.3|33839.3|33937.1|33817.1|12
1646196370000|2022-03-02 04:46:10|33952.1|33832.1|33952.3|33832.3|33955.5|33835.5|33952.1|33832.1|7
1646196380000|2022-03-02 04:46:20|33952|33832|33958.4|33838.4|33961.5|33841.5|33952|33832|5
1646196390000|2022-03-02 04:46:30|33945.7|33825.7|33952.8|33832.8|33952.8|33832.8|33945.7|33825.7|3
1646196400000|2022-03-02 04:46:40|33954|33834|33954|33834|33954|33834|33954|33834|1
1646196410000|2022-03-02 04:46:50|33955.1|33835.1|33955.4|33835.4|33955.5|33835.5|33952.4|33832.4|5
1646196420000|2022-03-02 04:47:00|33952.5|33832.5|33953.2|33833.2|33956.4|33836.4|33950.9|33830.9|6
1646196430000|2022-03-02 04:47:10|33956.4|33836.4|33959.7|33839.7|33959.7|33839.7|33956.3|33836.3|6
1646196440000|2022-03-02 04:47:20|33959.1|33839.1|33961.1|33841.1|33961.1|33841.1|33958.3|33838.3|5
1646196450000|2022-03-02 04:47:30|33959.8|33839.8|33960.5|33840.5|33963|33843|33959.5|33839.5|6
1646196460000|2022-03-02 04:47:40|33959.6|33839.6|33962.4|33842.4|33962.4|33842.4|33959.1|33839.1|6
1646196470000|2022-03-02 04:47:50|33947.1|33827.1|33950.8|33830.8|33950.8|33830.8|33947.1|33827.1|4
1646196490000|2022-03-02 04:48:10|33947.1|33827.1|33954.3|33834.3|33955.1|33835.1|33947.1|33827.1|9
1646196500000|2022-03-02 04:48:20|33951.6|33831.6|33951.5|33831.5|33954.7|33834.7|33949.7|33829.7|8
1646196510000|2022-03-02 04:48:30|33955.1|33835.1|33957.8|33837.8|33957.8|33837.8|33936.2|33816.2|4
1646196520000|2022-03-02 04:48:40|33957.9|33837.9|33958|33838|33959.1|33839.1|33957.2|33837.2|7
1646196530000|2022-03-02 04:48:50|33941|33821|33953.5|33833.5|33953.7|33833.7|33941|33821|12
1646196540000|2022-03-02 04:49:00|33953.3|33833.3|33957.3|33837.3|33959.8|33839.8|33952.6|33832.6|10
1646196560000|2022-03-02 04:49:20|33958.7|33838.7|33957.9|33837.9|33961.3|33841.3|33957.9|33837.9|8
1646196570000|2022-03-02 04:49:30|33945.9|33825.9|33945.9|33825.9|33945.9|33825.9|33945.9|33825.9|1
1646196580000|2022-03-02 04:49:40|33953.3|33833.3|33952.6|33832.6|33953.4|33833.4|33950.4|33830.4|10
1646196590000|2022-03-02 04:49:50|33953.1|33833.1|33960.1|33840.1|33962.5|33842.5|33944.7|33824.7|9
1646196600000|2022-03-02 04:50:00|33960.8|33840.8|33957.9|33837.9|33960.8|33840.8|33957.9|33837.9|3
1646196610000|2022-03-02 04:50:10|33960.5|33840.5|33962.2|33842.2|33962.2|33842.2|33950.5|33830.5|9
1646196620000|2022-03-02 04:50:20|33959.1|33839.1|33939.8|33819.8|33959.1|33839.1|33936.7|33816.7|20
1646196630000|2022-03-02 04:50:30|33942.5|33822.5|33940.7|33820.7|33942.8|33822.8|33940.7|33820.7|9
1646196640000|2022-03-02 04:50:40|33952|33832|33953.2|33833.2|33953.7|33833.7|33951.5|33831.5|4
1646196650000|2022-03-02 04:50:50|33953.5|33833.5|33958.7|33838.7|33960.5|33840.5|33953.2|33833.2|8
1646196660000|2022-03-02 04:51:00|33960.9|33840.9|33958.7|33838.7|33960.9|33840.9|33958.7|33838.7|2
1646196670000|2022-03-02 04:51:10|33958.9|33838.9|33961.6|33841.6|33961.6|33841.6|33957.4|33837.4|5
1646196680000|2022-03-02 04:51:20|33958.2|33838.2|33957.7|33837.7|33959.9|33839.9|33957.7|33837.7|5
1646196690000|2022-03-02 04:51:30|33959.3|33839.3|33953.8|33833.8|33959.3|33839.3|33944.7|33824.7|13
1646196700000|2022-03-02 04:51:40|33951.1|33831.1|33951|33831|33951.1|33831.1|33951|33831|2
1646196710000|2022-03-02 04:51:50|33937.7|33817.7|33958.8|33838.8|33960.1|33840.1|33937.7|33817.7|6
1646196720000|2022-03-02 04:52:00|33957.5|33837.5|33960.8|33840.8|33960.8|33840.8|33957.5|33837.5|2
1646196730000|2022-03-02 04:52:10|33960.5|33840.5|33960.1|33840.1|33960.5|33840.5|33941.7|33821.7|5
1646196740000|2022-03-02 04:52:20|33957|33837|33955.6|33835.6|33957|33837|33955.6|33835.6|2
1646196760000|2022-03-02 04:52:40|33954.7|33834.7|33959.9|33839.9|33959.9|33839.9|33954.7|33834.7|2
1646196770000|2022-03-02 04:52:50|33947.4|33827.4|33947.4|33827.4|33947.4|33827.4|33947.4|33827.4|1
1646196780000|2022-03-02 04:53:00|33937.2|33817.2|33960.3|33840.3|33960.3|33840.3|33937.2|33817.2|6
1646196790000|2022-03-02 04:53:10|33956.6|33836.6|33958.3|33838.3|33959.3|33839.3|33955.9|33835.9|5
1646196800000|2022-03-02 04:53:20|33950.9|33830.9|33954.3|33834.3|33954.3|33834.3|33950.6|33830.6|6
1646196810000|2022-03-02 04:53:30|33953.5|33833.5|33953.9|33833.9|33954.3|33834.3|33952.9|33832.9|9
1646196820000|2022-03-02 04:53:40|33957.9|33837.9|33957|33837|33957.9|33837.9|33957|33837|2
1646196860000|2022-03-02 04:54:20|33954.2|33834.2|33955.2|33835.2|33955.2|33835.2|33953.9|33833.9|3
1646196870000|2022-03-02 04:54:30|33931.6|33811.6|33961.1|33841.1|33961.1|33841.1|33931.6|33811.6|9
1646196880000|2022-03-02 04:54:40|33961.6|33841.6|33959.5|33839.5|33961.6|33841.6|33956.6|33836.6|6
1646196890000|2022-03-02 04:54:50|33960.2|33840.2|33959.1|33839.1|33960.2|33840.2|33958.5|33838.5|7
1646196900000|2022-03-02 04:55:00|33940.5|33820.5|33950.9|33830.9|33954.3|33834.3|33940.5|33820.5|14
1646196910000|2022-03-02 04:55:10|33948.8|33828.8|33953.3|33833.3|33955|33835|33946.4|33826.4|11
1646196920000|2022-03-02 04:55:20|33945.7|33825.7|33955.1|33835.1|33955.1|33835.1|33945.7|33825.7|5
1646196940000|2022-03-02 04:55:40|33961|33841|33960.2|33840.2|33961|33841|33959.5|33839.5|3
1646196950000|2022-03-02 04:55:50|33959.6|33839.6|33956.7|33836.7|33959.6|33839.6|33940.8|33820.8|7
1646196960000|2022-03-02 04:56:00|33956.8|33836.8|33957.4|33837.4|33957.4|33837.4|33956.8|33836.8|3
1646196970000|2022-03-02 04:56:10|33956.2|33836.2|33946.3|33826.3|33956.2|33836.2|33945.6|33825.6|7
1646196980000|2022-03-02 04:56:20|33912.6|33792.6|33954.7|33834.7|33957.3|33837.3|33912.6|33792.6|10
1646196990000|2022-03-02 04:56:30|33955.1|33835.1|33944.9|33824.9|33956.8|33836.8|33944.9|33824.9|5
1646197000000|2022-03-02 04:56:40|33955.9|33835.9|33955.1|33835.1|33957.5|33837.5|33955|33835|14
1646197010000|2022-03-02 04:56:50|33954.7|33834.7|33952|33832|33955.6|33835.6|33935.7|33815.7|15
1646197020000|2022-03-02 04:57:00|33948.5|33828.5|33948.4|33828.4|33952.5|33832.5|33948.3|33828.3|12
1646197030000|2022-03-02 04:57:10|33951.2|33831.2|33948.4|33828.4|33951.2|33831.2|33948.4|33828.4|4
1646197050000|2022-03-02 04:57:30|33942.1|33822.1|33951.5|33831.5|33954.5|33834.5|33942.1|33822.1|10
1646197090000|2022-03-02 04:58:10|33925.1|33805.1|33925.1|33805.1|33925.1|33805.1|33925.1|33805.1|1
1646197100000|2022-03-02 04:58:20|33949.8|33829.8|33946.9|33826.9|33950.7|33830.7|33922.8|33802.8|9
1646197110000|2022-03-02 04:58:30|33947.6|33827.6|33947.7|33827.7|33948.8|33828.8|33944.8|33824.8|8
1646197120000|2022-03-02 04:58:40|33947|33827|33937.7|33817.7|33950.5|33830.5|33930.3|33810.3|14
1646197130000|2022-03-02 04:58:50|33941.1|33821.1|33940.9|33820.9|33944|33824|33929.5|33809.5|11
1646197140000|2022-03-02 04:59:00|33943.4|33823.4|33949.9|33829.9|33949.9|33829.9|33937.4|33817.4|16
1646197150000|2022-03-02 04:59:10|33950.5|33830.5|33949.6|33829.6|33951.3|33831.3|33918.3|33798.3|8
1646197160000|2022-03-02 04:59:20|33947.7|33827.7|33948.4|33828.4|33949.1|33829.1|33946|33826|9
1646197170000|2022-03-02 04:59:30|33948.7|33828.7|33938.8|33818.8|33949.1|33829.1|33927|33807|15
1646197180000|2022-03-02 04:59:40|33939|33819|33938.7|33818.7|33939|33819|33938.7|33818.7|2
1646197200000|2022-03-02 05:00:00|33942.2|33822.2|33942.2|33822.2|33942.2|33822.2|33942.2|33822.2|1
1646197210000|2022-03-02 05:00:10|33942.7|33822.7|33929.4|33809.4|33944.4|33824.4|33927.9|33807.9|16
1646197220000|2022-03-02 05:00:20|33928.7|33808.7|33938.9|33818.9|33944.3|33824.3|33928.7|33808.7|17
1646197230000|2022-03-02 05:00:30|33938.5|33818.5|33946.4|33826.4|33948.4|33828.4|33938.5|33818.5|5
1646197240000|2022-03-02 05:00:40|33948.8|33828.8|33925.6|33805.6|33948.8|33828.8|33925.6|33805.6|9
1646197250000|2022-03-02 05:00:50|33940|33820|33947.3|33827.3|33949.1|33829.1|33940|33820|5
1646197260000|2022-03-02 05:01:00|33938.8|33818.8|33938.7|33818.7|33938.8|33818.8|33938.7|33818.7|2
1646197270000|2022-03-02 05:01:10|33937|33817|33937.9|33817.9|33937.9|33817.9|33921.6|33801.6|5
1646197280000|2022-03-02 05:01:20|33925.3|33805.3|33930.7|33810.7|33942.9|33822.9|33925.3|33805.3|12
1646197290000|2022-03-02 05:01:30|33936.4|33816.4|33935.6|33815.6|33943.4|33823.4|33935.6|33815.6|3
1646197300000|2022-03-02 05:01:40|33936.7|33816.7|33938.7|33818.7|33939|33819|33935|33815|10
1646197310000|2022-03-02 05:01:50|33939.1|33819.1|33938.7|33818.7|33939.1|33819.1|33938.7|33818.7|2
1646197320000|2022-03-02 05:02:00|33938.5|33818.5|33947|33827|33950.5|33830.5|33938.5|33818.5|9
1646197330000|2022-03-02 05:02:10|33939.7|33819.7|33939.8|33819.8|33939.8|33819.8|33938.8|33818.8|3
1646197340000|2022-03-02 05:02:20|33930.2|33810.2|33930.8|33810.8|33930.8|33810.8|33930.2|33810.2|2
1646197350000|2022-03-02 05:02:30|33942.8|33822.8|33940.9|33820.9|33942.8|33822.8|33940.9|33820.9|4
1646197360000|2022-03-02 05:02:40|33938.2|33818.2|33939.5|33819.5|33945|33825|33936.6|33816.6|5
1646197370000|2022-03-02 05:02:50|33949.8|33829.8|33950|33830|33950|33830|33948.7|33828.7|4
1646197380000|2022-03-02 05:03:00|33947.6|33827.6|33947.5|33827.5|33947.9|33827.9|33944.6|33824.6|10
1646197390000|2022-03-02 05:03:10|33949|33829|33928.2|33808.2|33949|33829|33927.5|33807.5|5
1646197400000|2022-03-02 05:03:20|33943.5|33823.5|33941.3|33821.3|33944.1|33824.1|33938.3|33818.3|11
1646197410000|2022-03-02 05:03:30|33939.1|33819.1|33944.1|33824.1|33944.1|33824.1|33939.1|33819.1|12
1646197420000|2022-03-02 05:03:40|33940.9|33820.9|33947.4|33827.4|33949.2|33829.2|33936.9|33816.9|9
1646197430000|2022-03-02 05:03:50|33947.6|33827.6|33949.8|33829.8|33949.8|33829.8|33939|33819|4
1646197440000|2022-03-02 05:04:00|33951.2|33831.2|33950|33830|33952.7|33832.7|33937.9|33817.9|10
1646197450000|2022-03-02 05:04:10|33951|33831|33940|33820|33951.5|33831.5|33923.8|33803.8|13
1646197460000|2022-03-02 05:04:20|33940.3|33820.3|33940.3|33820.3|33940.3|33820.3|33940.3|33820.3|1
1646197470000|2022-03-02 05:04:30|33942.5|33822.5|33950.4|33830.4|33950.4|33830.4|33942.5|33822.5|7
1646197500000|2022-03-02 05:05:00|33948|33828|33941.5|33821.5|33948.4|33828.4|33933.3|33813.3|9
1646197510000|2022-03-02 05:05:10|33942.2|33822.2|33941.5|33821.5|33943.1|33823.1|33938.6|33818.6|16
1646197520000|2022-03-02 05:05:20|33941.8|33821.8|33930.5|33810.5|33942.4|33822.4|33930.3|33810.3|11
1646197530000|2022-03-02 05:05:30|33930.9|33810.9|33934.5|33814.5|33948|33828|33930.9|33810.9|5
1646197540000|2022-03-02 05:05:40|33946.9|33826.9|33934.2|33814.2|33948.3|33828.3|33934.2|33814.2|6
1646197550000|2022-03-02 05:05:50|33934.5|33814.5|33922.8|33802.8|33945.3|33825.3|33921.8|33801.8|13
1646197560000|2022-03-02 05:06:00|33925.7|33805.7|33945.7|33825.7|33947.2|33827.2|33925.7|33805.7|13
1646197570000|2022-03-02 05:06:10|33934.8|33814.8|33931.2|33811.2|33934.8|33814.8|33931.2|33811.2|2
1646197580000|2022-03-02 05:06:20|33937.5|33817.5|33937.5|33817.5|33937.5|33817.5|33937.5|33817.5|1
1646197590000|2022-03-02 05:06:30|33947.6|33827.6|33931.3|33811.3|33947.9|33827.9|33921.7|33801.7|7
1646197600000|2022-03-02 05:06:40|33935.4|33815.4|33922.9|33802.9|33935.4|33815.4|33918.9|33798.9|4
1646197610000|2022-03-02 05:06:50|33947.7|33827.7|33947|33827|33950.4|33830.4|33946.9|33826.9|6
1646197620000|2022-03-02 05:07:00|33946.9|33826.9|33927.7|33807.7|33946.9|33826.9|33927.7|33807.7|9
1646197630000|2022-03-02 05:07:10|33930.6|33810.6|33943.8|33823.8|33944.7|33824.7|33930.6|33810.6|13
1646197640000|2022-03-02 05:07:20|33931.3|33811.3|33947.1|33827.1|33947.1|33827.1|33931.3|33811.3|6
1646197650000|2022-03-02 05:07:30|33944.5|33824.5|33947.6|33827.6|33949.7|33829.7|33943.2|33823.2|8
1646197660000|2022-03-02 05:07:40|33945.8|33825.8|33931|33811|33947.6|33827.6|33926.5|33806.5|7
1646197670000|2022-03-02 05:07:50|33933.3|33813.3|33933.1|33813.1|33933.7|33813.7|33933.1|33813.1|3
1646197680000|2022-03-02 05:08:00|33947.9|33827.9|33933.8|33813.8|33947.9|33827.9|33922.4|33802.4|11
1646197690000|2022-03-02 05:08:10|33933.6|33813.6|33928.8|33808.8|33934.1|33814.1|33926.5|33806.5|8
1646197700000|2022-03-02 05:08:20|33931.3|33811.3|33949.4|33829.4|33949.4|33829.4|33931.3|33811.3|3
1646197710000|2022-03-02 05:08:30|33947.1|33827.1|33949.2|33829.2|33950.9|33830.9|33947.1|33827.1|6
1646197720000|2022-03-02 05:08:40|33949.5|33829.5|33951.9|33831.9|33952.2|33832.2|33947.3|33827.3|11
1646197730000|2022-03-02 05:08:50|33950.4|33830.4|33933.7|33813.7|33952.4|33832.4|33933.7|33813.7|10
1646197740000|2022-03-02 05:09:00|33940.6|33820.6|33948.8|33828.8|33949.2|33829.2|33938.1|33818.1|17
1646197750000|2022-03-02 05:09:10|33946|33826|33940.2|33820.2|33954.3|33834.3|33928.2|33808.2|22
1646197760000|2022-03-02 05:09:20|33940|33820|33949.5|33829.5|33955.2|33835.2|33932.8|33812.8|21
1646197770000|2022-03-02 05:09:30|33948.3|33828.3|33956|33836|33958.1|33838.1|33948.3|33828.3|19
1646197780000|2022-03-02 05:09:40|33955.2|33835.2|33956|33836|33956|33836|33954.6|33834.6|6
1646197790000|2022-03-02 05:09:50|33953.7|33833.7|33947|33827|33953.7|33833.7|33936.3|33816.3|14
1646197800000|2022-03-02 05:10:00|33946.7|33826.7|33950.1|33830.1|33950.7|33830.7|33937.3|33817.3|11
1646197810000|2022-03-02 05:10:10|33950.5|33830.5|33921.8|33801.8|33950.7|33830.7|33921.8|33801.8|6
1646197820000|2022-03-02 05:10:20|33941.6|33821.6|33935.9|33815.9|33941.6|33821.6|33933|33813|4
1646197830000|2022-03-02 05:10:30|33959|33839|33956.5|33836.5|33959|33839|33954.1|33834.1|18
1646197840000|2022-03-02 05:10:40|33956.8|33836.8|33956.1|33836.1|33958.1|33838.1|33946.5|33826.5|21
1646197850000|2022-03-02 05:10:50|33958.6|33838.6|33950.1|33830.1|33958.6|33838.6|33933.7|33813.7|17
1646197860000|2022-03-02 05:11:00|33950.2|33830.2|33956.2|33836.2|33960.8|33840.8|33950.2|33830.2|18
1646197870000|2022-03-02 05:11:10|33955.8|33835.8|33962.4|33842.4|33962.4|33842.4|33930.6|33810.6|12
1646197880000|2022-03-02 05:11:20|33958.8|33838.8|33959.9|33839.9|33960.5|33840.5|33954.2|33834.2|13
1646197890000|2022-03-02 05:11:30|33944.3|33824.3|33954.5|33834.5|33955|33835|33944.3|33824.3|11
1646197900000|2022-03-02 05:11:40|33954.4|33834.4|33945.4|33825.4|33954.4|33834.4|33945.4|33825.4|3
1646197910000|2022-03-02 05:11:50|33943.5|33823.5|33943.8|33823.8|33943.8|33823.8|33943.5|33823.5|2
1646197920000|2022-03-02 05:12:00|33946.2|33826.2|33959|33839|33959.6|33839.6|33946.1|33826.1|12
1646197930000|2022-03-02 05:12:10|33905.1|33785.1|33945.1|33825.1|33945.1|33825.1|33905.1|33785.1|3
1646197940000|2022-03-02 05:12:20|33959.7|33839.7|33947.7|33827.7|33962.8|33842.8|33947.7|33827.7|20
1646197950000|2022-03-02 05:12:30|33947|33827|33959.2|33839.2|33960.1|33840.1|33947|33827|19
1646197960000|2022-03-02 05:12:40|33945.4|33825.4|33951.8|33831.8|33952|33832|33942.1|33822.1|15
1646197970000|2022-03-02 05:12:50|33954.7|33834.7|33961.8|33841.8|33962.7|33842.7|33954.6|33834.6|14
1646197980000|2022-03-02 05:13:00|33966|33846|33963.6|33843.6|33966|33846|33959|33839|11
1646197990000|2022-03-02 05:13:10|33961.5|33841.5|33963.2|33843.2|33963.2|33843.2|33958.4|33838.4|17
1646198000000|2022-03-02 05:13:20|33961.4|33841.4|33963.3|33843.3|33963.3|33843.3|33961.3|33841.3|8
1646198010000|2022-03-02 05:13:30|33941.2|33821.2|33956.3|33836.3|33956.3|33836.3|33941.2|33821.2|12
1646198020000|2022-03-02 05:13:40|33956.4|33836.4|33962.4|33842.4|33966.3|33846.3|33955.9|33835.9|19
1646198030000|2022-03-02 05:13:50|33961.6|33841.6|33965.1|33845.1|33965.1|33845.1|33961.3|33841.3|15
1646198040000|2022-03-02 05:14:00|33950.8|33830.8|33964.2|33844.2|33965.8|33845.8|33950.8|33830.8|16
1646198050000|2022-03-02 05:14:10|33962|33842|33962.9|33842.9|33965.2|33845.2|33960.4|33840.4|17
1646198060000|2022-03-02 05:14:20|33964.8|33844.8|33962.4|33842.4|33965.5|33845.5|33961.9|33841.9|12
1646198070000|2022-03-02 05:14:30|33963.3|33843.3|33955.1|33835.1|33963.3|33843.3|33941.8|33821.8|10
1646198080000|2022-03-02 05:14:40|33958.5|33838.5|33964.8|33844.8|33965.6|33845.6|33958.5|33838.5|6
1646198090000|2022-03-02 05:14:50|33963.9|33843.9|33963.7|33843.7|33966|33846|33952.1|33832.1|17
1646198100000|2022-03-02 05:15:00|33965.6|33845.6|33961.5|33841.5|33965.6|33845.6|33951.6|33831.6|8
1646198110000|2022-03-02 05:15:10|33965.9|33845.9|33957.7|33837.7|33966.3|33846.3|33957.4|33837.4|7
1646198120000|2022-03-02 05:15:20|33958|33838|33948.6|33828.6|33963.1|33843.1|33932.6|33812.6|14
1646198130000|2022-03-02 05:15:30|33963.1|33843.1|33957.2|33837.2|33971.2|33851.2|33948.2|33828.2|11
1646198140000|2022-03-02 05:15:40|33970.3|33850.3|33957.9|33837.9|33970.3|33850.3|33935.3|33815.3|10
1646198150000|2022-03-02 05:15:50|33958.5|33838.5|33946|33826|33970.3|33850.3|33933.3|33813.3|14
1646198160000|2022-03-02 05:16:00|33945|33825|33969.1|33849.1|33969.1|33849.1|33945|33825|22
1646198170000|2022-03-02 05:16:10|33969|33849|33969.9|33849.9|33970.8|33850.8|33957.2|33837.2|17
1646198180000|2022-03-02 05:16:20|33956.6|33836.6|33948.7|33828.7|33969.8|33849.8|33948.7|33828.7|13
1646198190000|2022-03-02 05:16:30|33948|33828|33970.3|33850.3|33970.3|33850.3|33948|33828|17
1646198200000|2022-03-02 05:16:40|33968.9|33848.9|33966.4|33846.4|33971|33851|33954.8|33834.8|19
1646198210000|2022-03-02 05:16:50|33970.6|33850.6|33969.1|33849.1|33973.4|33853.4|33957.7|33837.7|23
1646198220000|2022-03-02 05:17:00|33969.8|33849.8|33952.3|33832.3|33972.6|33852.6|33939.1|33819.1|15
1646198230000|2022-03-02 05:17:10|33952.2|33832.2|33951.2|33831.2|33953|33833|33950.8|33830.8|9
1646198240000|2022-03-02 05:17:20|33950.7|33830.7|33942|33822|33952.5|33832.5|33937.9|33817.9|12
1646198250000|2022-03-02 05:17:30|33940.1|33820.1|33945.5|33825.5|33947.5|33827.5|33940.1|33820.1|16
1646198260000|2022-03-02 05:17:40|33946.4|33826.4|33946.3|33826.3|33946.4|33826.4|33944.7|33824.7|26
1646198270000|2022-03-02 05:17:50|33947.1|33827.1|33933.8|33813.8|33947.1|33827.1|33927.7|33807.7|21
1646198280000|2022-03-02 05:18:00|33938.6|33818.6|33948.4|33828.4|33949.7|33829.7|33936.1|33816.1|20
1646198290000|2022-03-02 05:18:10|33947.6|33827.6|33948.3|33828.3|33949.3|33829.3|33947.6|33827.6|17
1646198300000|2022-03-02 05:18:20|33948.1|33828.1|33936.4|33816.4|33948.5|33828.5|33933.5|33813.5|12
1646198310000|2022-03-02 05:18:30|33938.4|33818.4|33937.1|33817.1|33939.4|33819.4|33937.1|33817.1|6
1646198320000|2022-03-02 05:18:40|33929.8|33809.8|33927.8|33807.8|33929.8|33809.8|33927|33807|3
1646198330000|2022-03-02 05:18:50|33931.5|33811.5|33945.5|33825.5|33949.6|33829.6|33930.4|33810.4|12
1646198340000|2022-03-02 05:19:00|33946.9|33826.9|33934.8|33814.8|33949.5|33829.5|33929.8|33809.8|13
1646198350000|2022-03-02 05:19:10|33935.5|33815.5|33943.2|33823.2|33945.2|33825.2|33935.5|33815.5|12
1646198360000|2022-03-02 05:19:20|33942.8|33822.8|33950.9|33830.9|33951.5|33831.5|33940.1|33820.1|19
1646198370000|2022-03-02 05:19:30|33950.8|33830.8|33936.4|33816.4|33951.5|33831.5|33934.4|33814.4|15
1646198380000|2022-03-02 05:19:40|33936.2|33816.2|33951.2|33831.2|33951.2|33831.2|33936.2|33816.2|2
1646198390000|2022-03-02 05:19:50|33951.9|33831.9|33929.4|33809.4|33952.5|33832.5|33929.4|33809.4|10
1646198400000|2022-03-02 05:20:00|33936.6|33816.6|33942.7|33822.7|33945.9|33825.9|33935|33815|12
1646198410000|2022-03-02 05:20:10|33941.4|33821.4|33943.2|33823.2|33945.2|33825.2|33939.5|33819.5|18
1646198420000|2022-03-02 05:20:20|33943.1|33823.1|33934.5|33814.5|33949.3|33829.3|33934.5|33814.5|16
1646198430000|2022-03-02 05:20:30|33935.1|33815.1|33948.2|33828.2|33949.7|33829.7|33935.1|33815.1|11
1646198440000|2022-03-02 05:20:40|33948.3|33828.3|33948.3|33828.3|33950.1|33830.1|33948|33828|21
1646198450000|2022-03-02 05:20:50|33949|33829|33933.7|33813.7|33949|33829|33932.5|33812.5|15
1646198460000|2022-03-02 05:21:00|33946.5|33826.5|33945.9|33825.9|33946.7|33826.7|33944.5|33824.5|12
1646198470000|2022-03-02 05:21:10|33945.5|33825.5|33950.9|33830.9|33951.1|33831.1|33945|33825|17
1646198480000|2022-03-02 05:21:20|33951.4|33831.4|33934.8|33814.8|33952.7|33832.7|33934.6|33814.6|12
1646198490000|2022-03-02 05:21:30|33932|33812|33952.5|33832.5|33953|33833|33932|33812|17
1646198500000|2022-03-02 05:21:40|33952|33832|33941.8|33821.8|33952.9|33832.9|33936.9|33816.9|12
1646198510000|2022-03-02 05:21:50|33943.4|33823.4|33946.4|33826.4|33948.4|33828.4|33943.4|33823.4|21
1646198520000|2022-03-02 05:22:00|33945.4|33825.4|33941|33821|33949.2|33829.2|33941|33821|21
1646198530000|2022-03-02 05:22:10|33940.9|33820.9|33953|33833|33953.9|33833.9|33940.9|33820.9|15
1646198550000|2022-03-02 05:22:30|33953.2|33833.2|33953.3|33833.3|33953.7|33833.7|33943|33823|6
1646198560000|2022-03-02 05:22:40|33952.5|33832.5|33952.7|33832.7|33954.9|33834.9|33952|33832|6
1646198570000|2022-03-02 05:22:50|33952.5|33832.5|33972.8|33852.8|33972.8|33852.8|33952.5|33832.5|4
1646198580000|2022-03-02 05:23:00|33972.9|33852.9|33972.2|33852.2|33972.9|33852.9|33966.9|33846.9|8
1646198590000|2022-03-02 05:23:10|33971.2|33851.2|33971.4|33851.4|33974.7|33854.7|33971.2|33851.2|14
1646198600000|2022-03-02 05:23:20|33971.9|33851.9|33971.5|33851.5|33974.7|33854.7|33964.4|33844.4|9
1646198610000|2022-03-02 05:23:30|33969.5|33849.5|33972.8|33852.8|33973.5|33853.5|33968.5|33848.5|19
1646198620000|2022-03-02 05:23:40|33973.1|33853.1|33968.5|33848.5|33978.9|33858.9|33962.3|33842.3|21
1646198630000|2022-03-02 05:23:50|33968.9|33848.9|33965.5|33845.5|33978.9|33858.9|33965|33845|17
1646198640000|2022-03-02 05:24:00|33965.6|33845.6|33954.1|33834.1|33965.8|33845.8|33950|33830|20
1646198650000|2022-03-02 05:24:10|33954.3|33834.3|33967.1|33847.1|33967.4|33847.4|33952.6|33832.6|13
1646198660000|2022-03-02 05:24:20|33967.4|33847.4|33948.4|33828.4|33967.5|33847.5|33942.3|33822.3|13
1646198670000|2022-03-02 05:24:30|33950.7|33830.7|33973.8|33853.8|33978.8|33858.8|33947.3|33827.3|20
1646198680000|2022-03-02 05:24:40|33968.5|33848.5|33970.6|33850.6|33972.1|33852.1|33955.7|33835.7|18
1646198690000|2022-03-02 05:24:50|33969|33849|33963.6|33843.6|33970.6|33850.6|33956.3|33836.3|10
1646198700000|2022-03-02 05:25:00|33964.9|33844.9|33964.4|33844.4|33967.4|33847.4|33964.3|33844.3|10
1646198710000|2022-03-02 05:25:10|33964.8|33844.8|33973|33853|33975|33855|33955.8|33835.8|12
1646198720000|2022-03-02 05:25:20|33972.4|33852.4|33975|33855|33975|33855|33972.4|33852.4|2
1646198730000|2022-03-02 05:25:30|33974.4|33854.4|33958.3|33838.3|33974.7|33854.7|33931.2|33811.2|11
1646198740000|2022-03-02 05:25:40|33957.1|33837.1|33957.1|33837.1|33960.4|33840.4|33956.1|33836.1|18
1646198750000|2022-03-02 05:25:50|33957.4|33837.4|33947.1|33827.1|33959.9|33839.9|33944.4|33824.4|21
1646198760000|2022-03-02 05:26:00|33948.4|33828.4|33948|33828|33951.7|33831.7|33948|33828|12
1646198770000|2022-03-02 05:26:10|33947.9|33827.9|33949.7|33829.7|33949.8|33829.8|33946.6|33826.6|12
1646198780000|2022-03-02 05:26:20|33948.5|33828.5|33942.8|33822.8|33956.7|33836.7|33933.8|33813.8|16
1646198790000|2022-03-02 05:26:30|33939.8|33819.8|33956.6|33836.6|33956.9|33836.9|33939.8|33819.8|19
1646198800000|2022-03-02 05:26:40|33956.7|33836.7|33954.8|33834.8|33956.7|33836.7|33954.5|33834.5|18
1646198810000|2022-03-02 05:26:50|33954.9|33834.9|33946.3|33826.3|33955.4|33835.4|33938.7|33818.7|14
1646198820000|2022-03-02 05:27:00|33946.5|33826.5|33955.8|33835.8|33957.6|33837.6|33944.3|33824.3|19
1646198830000|2022-03-02 05:27:10|33956.9|33836.9|33958.5|33838.5|33958.5|33838.5|33937.8|33817.8|14
1646198840000|2022-03-02 05:27:20|33959.4|33839.4|33956.7|33836.7|33959.4|33839.4|33955.6|33835.6|18
1646198850000|2022-03-02 05:27:30|33956.6|33836.6|33956.6|33836.6|33957|33837|33955.2|33835.2|12
1646198860000|2022-03-02 05:27:40|33955.7|33835.7|33946.4|33826.4|33956.8|33836.8|33936.8|33816.8|15
1646198870000|2022-03-02 05:27:50|33944.3|33824.3|33949.6|33829.6|33950.7|33830.7|33944.3|33824.3|12
1646198880000|2022-03-02 05:28:00|33958.4|33838.4|33942.1|33822.1|33959|33839|33937.5|33817.5|12
1646198890000|2022-03-02 05:28:10|33939.6|33819.6|33947.5|33827.5|33948.8|33828.8|33939.6|33819.6|10
1646198900000|2022-03-02 05:28:20|33947.8|33827.8|33945.1|33825.1|33959|33839|33928.4|33808.4|14
1646198910000|2022-03-02 05:28:30|33943.9|33823.9|33951.3|33831.3|33951.4|33831.4|33943.9|33823.9|13
1646198920000|2022-03-02 05:28:40|33949|33829|33944.9|33824.9|33956|33836|33940.2|33820.2|16
1646198930000|2022-03-02 05:28:50|33945.5|33825.5|33956.5|33836.5|33956.9|33836.9|33940.9|33820.9|8
1646198940000|2022-03-02 05:29:00|33957.4|33837.4|33946|33826|33957.6|33837.6|33932.7|33812.7|10
1646198950000|2022-03-02 05:29:10|33956.7|33836.7|33955.2|33835.2|33956.7|33836.7|33953.6|33833.6|18
1646198960000|2022-03-02 05:29:20|33955.7|33835.7|33936.2|33816.2|33955.9|33835.9|33933.1|33813.1|13
1646198970000|2022-03-02 05:29:30|33937.6|33817.6|33948.8|33828.8|33949.6|33829.6|33937.6|33817.6|13
1646198980000|2022-03-02 05:29:40|33948|33828|33954.5|33834.5|33955|33835|33940.7|33820.7|16
1646198990000|2022-03-02 05:29:50|33955.2|33835.2|33952.3|33832.3|33955.2|33835.2|33950.4|33830.4|17
1646199000000|2022-03-02 05:30:00|33953.3|33833.3|33952.6|33832.6|33954.5|33834.5|33931.5|33811.5|23
1646199010000|2022-03-02 05:30:10|33951.8|33831.8|33953.7|33833.7|33955|33835|33951.8|33831.8|14
1646199020000|2022-03-02 05:30:20|33953.2|33833.2|33952.4|33832.4|33954.5|33834.5|33951.8|33831.8|17
1646199030000|2022-03-02 05:30:30|33953.1|33833.1|33943.4|33823.4|33953.8|33833.8|33936.8|33816.8|9
1646199040000|2022-03-02 05:30:40|33943.3|33823.3|33950.9|33830.9|33952|33832|33941|33821|19
1646199050000|2022-03-02 05:30:50|33950.4|33830.4|33957.4|33837.4|33957.4|33837.4|33945.5|33825.5|15
1646199060000|2022-03-02 05:31:00|33955|33835|33952.3|33832.3|33955|33835|33952.3|33832.3|4
1646199070000|2022-03-02 05:31:10|33953.3|33833.3|33947.7|33827.7|33954.4|33834.4|33942.2|33822.2|10
1646199080000|2022-03-02 05:31:20|33948|33828|33950.7|33830.7|33951.4|33831.4|33947.6|33827.6|8
1646199090000|2022-03-02 05:31:30|33951.2|33831.2|33941.9|33821.9|33951.2|33831.2|33941.9|33821.9|15
1646199100000|2022-03-02 05:31:40|33942.2|33822.2|33959.3|33839.3|33959.3|33839.3|33942.1|33822.1|8
1646199110000|2022-03-02 05:31:50|33958.9|33838.9|33957|33837|33960.9|33840.9|33946.8|33826.8|15
1646199120000|2022-03-02 05:32:00|33947.8|33827.8|33950.4|33830.4|33959.2|33839.2|33931.2|33811.2|18
1646199130000|2022-03-02 05:32:10|33953.7|33833.7|33953|33833|33954.4|33834.4|33945.5|33825.5|11
1646199140000|2022-03-02 05:32:20|33952.6|33832.6|33948.5|33828.5|33959.2|33839.2|33940.5|33820.5|14
1646199150000|2022-03-02 05:32:30|33947.4|33827.4|33948.5|33828.5|33961|33841|33947.4|33827.4|14
1646199160000|2022-03-02 05:32:40|33948.6|33828.6|33948.9|33828.9|33948.9|33828.9|33917.4|33797.4|12
1646199170000|2022-03-02 05:32:50|33948.6|33828.6|33960.2|33840.2|33960.2|33840.2|33947|33827|14
1646199180000|2022-03-02 05:33:00|33959.4|33839.4|33952.4|33832.4|33961.8|33841.8|33939.3|33819.3|16
1646199190000|2022-03-02 05:33:10|33956|33836|33955.1|33835.1|33956|33836|33951.3|33831.3|15
1646199200000|2022-03-02 05:33:20|33954.8|33834.8|33948.9|33828.9|33955.1|33835.1|33944.3|33824.3|11
1646199210000|2022-03-02 05:33:30|33949.1|33829.1|33945.4|33825.4|33949.1|33829.1|33945.4|33825.4|3
1646199220000|2022-03-02 05:33:40|33948.1|33828.1|33960.3|33840.3|33961.7|33841.7|33948.1|33828.1|9
1646199230000|2022-03-02 05:33:50|33959.6|33839.6|33945.7|33825.7|33962.3|33842.3|33932.8|33812.8|14
1646199240000|2022-03-02 05:34:00|33955.3|33835.3|33953.2|33833.2|33955.8|33835.8|33947.9|33827.9|14
1646199250000|2022-03-02 05:34:10|33953.7|33833.7|33938.9|33818.9|33961.5|33841.5|33936.5|33816.5|10
1646199260000|2022-03-02 05:34:20|33941.7|33821.7|33959|33839|33959|33839|33941.7|33821.7|7
1646199270000|2022-03-02 05:34:30|33956.6|33836.6|33958.6|33838.6|33959.6|33839.6|33956.6|33836.6|7
1646199280000|2022-03-02 05:34:40|33956.9|33836.9|33944|33824|33959.2|33839.2|33932.5|33812.5|10
1646199290000|2022-03-02 05:34:50|33943.4|33823.4|33934.8|33814.8|33949.6|33829.6|33934.8|33814.8|4
1646199310000|2022-03-02 05:35:10|33931|33811|33931|33811|33931|33811|33931|33811|1
1646199320000|2022-03-02 05:35:20|33934.2|33814.2|33953.2|33833.2|33953.2|33833.2|33934.2|33814.2|5
1646199330000|2022-03-02 05:35:30|33946.8|33826.8|33932.3|33812.3|33958.9|33838.9|33932.3|33812.3|6
1646199340000|2022-03-02 05:35:40|33935.8|33815.8|33937.5|33817.5|33939|33819|33935.8|33815.8|10
1646199350000|2022-03-02 05:35:50|33937.6|33817.6|33958.2|33838.2|33958.2|33838.2|33937.6|33817.6|3
1646199360000|2022-03-02 05:36:00|33956.5|33836.5|33939.1|33819.1|33959|33839|33935.3|33815.3|10
1646199370000|2022-03-02 05:36:10|33947.5|33827.5|33943.9|33823.9|33947.6|33827.6|33943.3|33823.3|5
1646199380000|2022-03-02 05:36:20|33952.6|33832.6|33943.3|33823.3|33959.9|33839.9|33943.3|33823.3|9
1646199390000|2022-03-02 05:36:30|33955.8|33835.8|33945.3|33825.3|33955.8|33835.8|33943.2|33823.2|9
1646199400000|2022-03-02 05:36:40|33944.7|33824.7|33956.7|33836.7|33958.8|33838.8|33944.7|33824.7|10
1646199410000|2022-03-02 05:36:50|33958.4|33838.4|33936.1|33816.1|33959.8|33839.8|33935|33815|11
1646199420000|2022-03-02 05:37:00|33939.8|33819.8|33952.2|33832.2|33952.2|33832.2|33939.8|33819.8|12
1646199430000|2022-03-02 05:37:10|33954.9|33834.9|33931.7|33811.7|33954.9|33834.9|33931.7|33811.7|7
1646199440000|2022-03-02 05:37:20|33940.1|33820.1|33955.9|33835.9|33955.9|33835.9|33940|33820|6
1646199450000|2022-03-02 05:37:30|33951.8|33831.8|33943.7|33823.7|33952.8|33832.8|33943.7|33823.7|7
1646199460000|2022-03-02 05:37:40|33939.6|33819.6|33942.9|33822.9|33948.2|33828.2|33939.6|33819.6|13
1646199470000|2022-03-02 05:37:50|33947.6|33827.6|33939.7|33819.7|33953.4|33833.4|33939.4|33819.4|12
1646199480000|2022-03-02 05:38:00|33939.6|33819.6|33949|33829|33952.5|33832.5|33939.6|33819.6|7
1646199490000|2022-03-02 05:38:10|33951.3|33831.3|33951.3|33831.3|33951.3|33831.3|33951.3|33831.3|1
1646199500000|2022-03-02 05:38:20|33951.7|33831.7|33941.1|33821.1|33953.7|33833.7|33932.2|33812.2|9
1646199510000|2022-03-02 05:38:30|33949|33829|33949|33829|33953.3|33833.3|33948.6|33828.6|12
1646199520000|2022-03-02 05:38:40|33949.9|33829.9|33952.4|33832.4|33952.4|33832.4|33947|33827|5
1646199530000|2022-03-02 05:38:50|33950.4|33830.4|33946.6|33826.6|33951.5|33831.5|33937.7|33817.7|9
1646199540000|2022-03-02 05:39:00|33947|33827|33951.3|33831.3|33954.3|33834.3|33942.3|33822.3|19
1646199550000|2022-03-02 05:39:10|33951.6|33831.6|33939.8|33819.8|33951.9|33831.9|33938.4|33818.4|8
1646199560000|2022-03-02 05:39:20|33939.7|33819.7|33950.9|33830.9|33952.8|33832.8|33939.7|33819.7|8
1646199570000|2022-03-02 05:39:30|33950.3|33830.3|33938.3|33818.3|33952.4|33832.4|33934.4|33814.4|14
1646199580000|2022-03-02 05:39:40|33927.8|33807.8|33940.2|33820.2|33940.7|33820.7|33926.9|33806.9|11
1646199590000|2022-03-02 05:39:50|33940.3|33820.3|33948.5|33828.5|33948.5|33828.5|33928|33808|4
1646199600000|2022-03-02 05:40:00|33938.3|33818.3|33946.6|33826.6|33946.6|33826.6|33938|33818|5
1646199610000|2022-03-02 05:40:10|33945.5|33825.5|33938.5|33818.5|33945.5|33825.5|33923.8|33803.8|4
1646199620000|2022-03-02 05:40:20|33925.6|33805.6|33927.8|33807.8|33927.8|33807.8|33924.6|33804.6|5
1646199630000|2022-03-02 05:40:30|33942.9|33822.9|33934.4|33814.4|33951|33831|33929.7|33809.7|15
1646199640000|2022-03-02 05:40:40|33935|33815|33948|33828|33950.1|33830.1|33935|33815|13
1646199650000|2022-03-02 05:40:50|33949.3|33829.3|33934.4|33814.4|33949.3|33829.3|33902.3|33782.3|9
1646199660000|2022-03-02 05:41:00|33930.1|33810.1|33939.1|33819.1|33950.8|33830.8|33930.1|33810.1|12
1646199670000|2022-03-02 05:41:10|33938.6|33818.6|33924.8|33804.8|33940|33820|33924.8|33804.8|15
1646199680000|2022-03-02 05:41:20|33929.3|33809.3|33933.4|33813.4|33944.7|33824.7|33928.6|33808.6|11
1646199690000|2022-03-02 05:41:30|33931.9|33811.9|33933.6|33813.6|33947.3|33827.3|33927.2|33807.2|17
1646199700000|2022-03-02 05:41:40|33933.5|33813.5|33925.4|33805.4|33939.7|33819.7|33909.4|33789.4|21
1646199710000|2022-03-02 05:41:50|33947.4|33827.4|33950.6|33830.6|33953.3|33833.3|33945.3|33825.3|15
1646199720000|2022-03-02 05:42:00|33948.9|33828.9|33937.5|33817.5|33953.2|33833.2|33937.5|33817.5|24
1646199730000|2022-03-02 05:42:10|33937.4|33817.4|33945.8|33825.8|33945.8|33825.8|33937.1|33817.1|16
1646199740000|2022-03-02 05:42:20|33946.2|33826.2|33934.5|33814.5|33954.8|33834.8|33934.5|33814.5|15
1646199750000|2022-03-02 05:42:30|33934.8|33814.8|33947.2|33827.2|33947.2|33827.2|33934.8|33814.8|7
1646199760000|2022-03-02 05:42:40|33946.4|33826.4|33954.4|33834.4|33955.7|33835.7|33946.3|33826.3|16
1646199770000|2022-03-02 05:42:50|33937.1|33817.1|33906.4|33786.4|33937.9|33817.9|33906.4|33786.4|14
1646199780000|2022-03-02 05:43:00|33914.3|33794.3|33936.6|33816.6|33938|33818|33914.3|33794.3|17
1646199790000|2022-03-02 05:43:10|33936.3|33816.3|33938|33818|33938|33818|33936.1|33816.1|10
1646199800000|2022-03-02 05:43:20|33937.7|33817.7|33923.3|33803.3|33938|33818|33923.3|33803.3|19
1646199810000|2022-03-02 05:43:30|33923|33803|33935.8|33815.8|33937.5|33817.5|33922.6|33802.6|17
1646199820000|2022-03-02 05:43:40|33936.8|33816.8|33935.1|33815.1|33936.8|33816.8|33935.1|33815.1|9
1646199830000|2022-03-02 05:43:50|33934.9|33814.9|33917.4|33797.4|33936.2|33816.2|33917.4|33797.4|10
1646199840000|2022-03-02 05:44:00|33925.4|33805.4|33930.1|33810.1|33930.2|33810.2|33925.4|33805.4|13
1646199850000|2022-03-02 05:44:10|33929.3|33809.3|33936.4|33816.4|33937.7|33817.7|33929.3|33809.3|11
1646199860000|2022-03-02 05:44:20|33936.8|33816.8|33914.6|33794.6|33937|33817|33914.6|33794.6|7
1646199870000|2022-03-02 05:44:30|33918.5|33798.5|33935.2|33815.2|33937.2|33817.2|33918.5|33798.5|11
1646199880000|2022-03-02 05:44:40|33935.7|33815.7|33935.8|33815.8|33938|33818|33935.5|33815.5|13
1646199890000|2022-03-02 05:44:50|33935.7|33815.7|33905.4|33785.4|33935.9|33815.9|33905.4|33785.4|10
1646199900000|2022-03-02 05:45:00|33918.1|33798.1|33929.3|33809.3|33930.6|33810.6|33918.1|33798.1|12
1646199910000|2022-03-02 05:45:10|33927.4|33807.4|33921.9|33801.9|33929.7|33809.7|33921.9|33801.9|16
1646199920000|2022-03-02 05:45:20|33920|33800|33936.5|33816.5|33937|33817|33920|33800|10
1646199930000|2022-03-02 05:45:30|33938|33818|33935.8|33815.8|33938|33818|33935.7|33815.7|11
1646199940000|2022-03-02 05:45:40|33936.6|33816.6|33936.5|33816.5|33938.2|33818.2|33936.4|33816.4|11
1646199950000|2022-03-02 05:45:50|33917.7|33797.7|33928.8|33808.8|33928.8|33808.8|33917.7|33797.7|9
1646199960000|2022-03-02 05:46:00|33937.6|33817.6|33924.1|33804.1|33938|33818|33924.1|33804.1|15
1646199970000|2022-03-02 05:46:10|33924.4|33804.4|33938.4|33818.4|33940.5|33820.5|33922.3|33802.3|12
1646199980000|2022-03-02 05:46:20|33938.6|33818.6|33937.1|33817.1|33939.2|33819.2|33935.9|33815.9|14
1646199990000|2022-03-02 05:46:30|33937.2|33817.2|33909|33789|33938.4|33818.4|33909|33789|10
1646200000000|2022-03-02 05:46:40|33913.9|33793.9|33936.2|33816.2|33938|33818|33913.9|33793.9|14
1646200010000|2022-03-02 05:46:50|33934.9|33814.9|33912.6|33792.6|33937.7|33817.7|33912.6|33792.6|6
1646200020000|2022-03-02 05:47:00|33926.7|33806.7|33922.4|33802.4|33933.1|33813.1|33922.4|33802.4|12
1646200030000|2022-03-02 05:47:10|33907.5|33787.5|33922.6|33802.6|33927.9|33807.9|33902.8|33782.8|19
1646200040000|2022-03-02 05:47:20|33925.5|33805.5|33913.5|33793.5|33926.1|33806.1|33908.9|33788.9|11
1646200050000|2022-03-02 05:47:30|33915.1|33795.1|33921.4|33801.4|33929.7|33809.7|33912.7|33792.7|18
1646200060000|2022-03-02 05:47:40|33922.5|33802.5|33919|33799|33922.5|33802.5|33918.7|33798.7|9
1646200070000|2022-03-02 05:47:50|33919.2|33799.2|33977.6|33857.6|33992.9|33872.9|33919.2|33799.2|20
1646200080000|2022-03-02 05:48:00|33989.4|33869.4|33990.9|33880.2|33997.4|33886.9|33980.5|33860.9|26
1646200090000|2022-03-02 05:48:10|33992.6|33885.8|33996.5|33887|34002.2|33889.7|33987.9|33882.2|24
1646200100000|2022-03-02 05:48:20|34003.7|33883.7|34016.9|33899.3|34018|33904.9|33975.9|33880.2|23
1646200110000|2022-03-02 05:48:30|34024|33904|33994.3|33901.5|34024|33904|33989.2|33895|21
1646200120000|2022-03-02 05:48:40|33990|33900.5|33985.9|33900.1|33992.9|33902.1|33979.8|33893.1|26
1646200130000|2022-03-02 05:48:50|33985.3|33900.2|33950.1|33830.1|34013.7|33912.4|33948.1|33828.1|21
1646200140000|2022-03-02 05:49:00|33950.3|33830.3|33955.8|33835.8|33956.1|33836.1|33950|33830|15
1646200150000|2022-03-02 05:49:10|33956|33836|34017.7|33897.7|34017.7|33899.9|33956|33836|24
1646200160000|2022-03-02 05:49:20|34011.9|33894.2|34011.1|33901.3|34016.6|33909.7|33991.8|33894.2|25
1646200170000|2022-03-02 05:49:30|34013.4|33900.5|33998.9|33917.5|34014.6|33917.5|33998.9|33894.6|25
1646200180000|2022-03-02 05:49:40|34000.4|33917.7|34009|33914.6|34009|33917.7|34000.4|33913.8|19
1646200190000|2022-03-02 05:49:50|34009.8|33915.1|34012.1|33910.4|34014.8|33915.5|34005.3|33910.4|12
1646200200000|2022-03-02 05:50:00|34008.6|33910.3|34007.7|33911.1|34008.6|33915.4|33995.6|33910.3|16
1646200210000|2022-03-02 05:50:10|34009|33907.7|34002.3|33911.4|34012.9|33916.2|34002.3|33906.5|10
1646200220000|2022-03-02 05:50:20|34003.6|33908.7|34004.1|33905.6|34007.8|33911.1|33993.1|33904.4|12
1646200230000|2022-03-02 05:50:30|34004.7|33905.8|33997.2|33908.4|34006.8|33914.4|33995.8|33905|19
1646200240000|2022-03-02 05:50:40|34000.1|33907.1|33985.4|33914.4|34002.2|33914.4|33985.4|33905.8|12
1646200250000|2022-03-02 05:50:50|33984.2|33913.7|33982.7|33914.7|33984.4|33919.8|33979.3|33912.5|16
1646200260000|2022-03-02 05:51:00|33982.4|33915.2|33982.4|33914|33982.6|33915.2|33982.1|33914|6
1646200270000|2022-03-02 05:51:10|33981.9|33914.7|33988.3|33907.7|33990.6|33917.2|33979.1|33905.1|9
1646200280000|2022-03-02 05:51:20|33989.1|33906.8|33985.9|33910.2|33989.7|33910.2|33985.9|33906.2|4
1646200290000|2022-03-02 05:51:30|33983.3|33914.8|33982.7|33914.2|33983.3|33915.5|33981.9|33914.2|3
1646200300000|2022-03-02 05:51:40|33983.4|33913.4|34002.1|33907.8|34006.2|33913.6|33983.3|33900.6|17
1646200310000|2022-03-02 05:51:50|34002.7|33905.7|34001.7|33909|34002.7|33916.2|33991|33905.7|12
1646200320000|2022-03-02 05:52:00|33998.7|33910.8|33998.8|33910.3|34002.3|33912.5|33995.9|33908.7|13
1646200330000|2022-03-02 05:52:10|33998|33910.8|33986.8|33916.6|34002.9|33918.3|33985.8|33906.9|14
1646200340000|2022-03-02 05:52:20|33987.4|33916|33988|33915.2|33988|33917.7|33985.8|33915.2|8
1646200350000|2022-03-02 05:52:30|33988.7|33914.4|33983.8|33920.9|33988.7|33922.1|33982.9|33914.4|8
1646200360000|2022-03-02 05:52:40|33984.1|33920.3|33982.3|33920.9|33988.3|33920.9|33982.3|33914.3|9
1646200370000|2022-03-02 05:52:50|33981.6|33921.7|33984.7|33918.3|33984.7|33921.7|33981.6|33918.3|7
1646200380000|2022-03-02 05:53:00|33984.4|33918|33981.4|33918.3|33987.2|33918.3|33981.4|33912|12
1646200390000|2022-03-02 05:53:10|33980.9|33918.4|33981.8|33916.7|33982.3|33918.4|33980.9|33916.3|21
1646200400000|2022-03-02 05:53:20|33981.2|33917.3|33977.9|33913|33981.8|33917.9|33977.2|33913|21
1646200410000|2022-03-02 05:53:30|33978.1|33912.8|33981.2|33913.1|33981.7|33914.3|33978.1|33912.4|24
1646200420000|2022-03-02 05:53:40|33981.4|33913.3|33979.4|33915|33981.4|33916.4|33976.9|33913.2|20
1646200430000|2022-03-02 05:53:50|33980.2|33914.5|33981.3|33914.2|33981.9|33915.4|33979.7|33913|18
1646200440000|2022-03-02 05:54:00|33980.6|33914.9|33979.9|33914.2|33985.1|33915.4|33978.7|33909.8|15
1646200450000|2022-03-02 05:54:10|33979.5|33913.9|33979.3|33915.4|33980.5|33915.4|33979.3|33913.8|14
1646200460000|2022-03-02 05:54:20|33979.8|33914.9|33978.9|33912.3|33979.8|33915.4|33978.4|33912.3|10
1646200470000|2022-03-02 05:54:30|33978.4|33912.9|33979|33913.4|33981.7|33918.2|33975.8|33908.3|18
1646200480000|2022-03-02 05:54:40|33978|33915.7|33980.4|33916.1|33983.5|33923.3|33977.8|33911|19
1646200490000|2022-03-02 05:54:50|33979.8|33916.7|33980.7|33909.4|33984|33917.7|33979.8|33908.8|17
1646200500000|2022-03-02 05:55:00|33980.8|33909.2|33981.2|33910.4|33981.2|33911.2|33979.8|33909.2|14
1646200510000|2022-03-02 05:55:10|33981.7|33910.5|33981.6|33917.1|33983.6|33920.3|33981.6|33909.4|7
1646200520000|2022-03-02 05:55:20|33981|33917|33979.8|33911.7|33981.4|33917|33978.9|33911|13
1646200530000|2022-03-02 05:55:30|33980.2|33911.1|33978.7|33914.6|33981.6|33920.1|33978.1|33910.4|23
1646200540000|2022-03-02 05:55:40|33977.7|33910.4|33977.3|33910.7|33978.5|33911.2|33976.8|33909.5|18
1646200550000|2022-03-02 05:55:50|33977.5|33910.6|33980.7|33908.3|33982|33910.6|33977.5|33906|12
1646200560000|2022-03-02 05:56:00|33980.9|33908.5|33983.3|33919.9|33984.4|33922|33980.3|33908.5|16
1646200570000|2022-03-02 05:56:10|33983.6|33919.7|33982.8|33918.1|33983.6|33919.7|33982.3|33917.1|16
1646200580000|2022-03-02 05:56:20|33983.3|33917.6|33995|33910.5|34006.3|33919.3|33975.9|33910|26
1646200590000|2022-03-02 05:56:30|33993.3|33913.9|33992.8|33911.3|34010.6|33919.3|33985.2|33905.2|27
1646200600000|2022-03-02 05:56:40|33998.2|33908.3|33998.2|33905.7|33999.9|33912.9|33989.1|33904.6|18
1646200610000|2022-03-02 05:56:50|33995|33906.5|33993.2|33915|34007.6|33917.4|33991.5|33903.3|24
1646200620000|2022-03-02 05:57:00|33993.1|33911.6|33995.4|33910.3|34000.7|33922.5|33990.3|33908.5|14
1646200630000|2022-03-02 05:57:10|33997.5|33908.7|33997.3|33906.4|33999.3|33908.7|33994.1|33904.6|15
1646200640000|2022-03-02 05:57:20|33998.5|33906|33991.1|33906.7|33998.5|33907.9|33990.5|33906|20
1646200650000|2022-03-02 05:57:30|33976.6|33912.4|33979.4|33922|33979.4|33922|33975.3|33912|14
1646200660000|2022-03-02 05:57:40|33979.5|33921|33970.4|33904.3|33989.7|33921|33970.4|33899.5|22
1646200670000|2022-03-02 05:57:50|33971.9|33904.5|33974.5|33901.5|33980.9|33906.6|33971.8|33900.5|15
1646200680000|2022-03-02 05:58:00|33973.6|33902.2|33976.1|33901.6|33981.1|33902.2|33973.6|33898.8|16
1646200690000|2022-03-02 05:58:10|33975.9|33905.3|33976.2|33905.1|33990.1|33907.8|33973.1|33896.5|21
1646200700000|2022-03-02 05:58:20|33980|33899.9|33977.4|33906.4|33983|33908.5|33971.1|33899.9|20
1646200710000|2022-03-02 05:58:30|33975|33908.6|33979.1|33905|33980.6|33909.7|33975|33903.9|19
1646200720000|2022-03-02 05:58:40|33977.6|33903.5|33973|33895.8|33985.9|33914.6|33964.7|33883.5|23
1646200730000|2022-03-02 05:58:50|33973.8|33895.5|33974.5|33884|33977.3|33895.9|33970.4|33884|21
1646200740000|2022-03-02 05:59:00|33973.8|33884.5|33971.6|33885.4|33976.3|33896.2|33971.2|33884.1|21
1646200750000|2022-03-02 05:59:10|33973.2|33885.6|33971.6|33884.6|33979.8|33885.6|33971.6|33880.6|16
1646200760000|2022-03-02 05:59:20|33975.7|33883.5|33976.2|33882.2|33978.1|33883.5|33971.4|33881.6|15
1646200770000|2022-03-02 05:59:30|33979.2|33881.2|33971.3|33879.3|33979.2|33883.3|33956.5|33879|21
1646200780000|2022-03-02 05:59:40|33972.1|33879.2|33970.4|33879.4|33976.2|33883.2|33966.1|33878.1|16
1646200790000|2022-03-02 05:59:50|33970|33879.5|33971.3|33872.6|33973.9|33880.8|33969.6|33872.2|15
1646200800000|2022-03-02 06:00:00|33968.1|33879.5|33959|33883.1|33969.4|33885.2|33957|33875.1|12
1646200810000|2022-03-02 06:00:10|33955.6|33884|33957.8|33875.8|33960.9|33891.4|33949.1|33875.2|21
1646200820000|2022-03-02 06:00:20|33958|33878.6|33954.9|33881.6|33960.2|33881.9|33954.1|33875.2|20
1646200830000|2022-03-02 06:00:30|33954.3|33881|33953.1|33877.9|33956.8|33881|33953.1|33875.3|17
1646200840000|2022-03-02 06:00:40|33952.7|33877.6|33949.7|33884.4|33952.7|33886.9|33947.7|33876.5|12
1646200850000|2022-03-02 06:00:50|33950.2|33883.9|33950.9|33886|33950.9|33886|33946.9|33882.6|12
1646200860000|2022-03-02 06:01:00|33950.6|33886.4|33948|33884.7|33950.6|33886.4|33947|33882.9|19
1646200870000|2022-03-02 06:01:10|33948.7|33883.1|33947.2|33884.1|33951.4|33885.8|33944.7|33880.9|14
1646200880000|2022-03-02 06:01:20|33947.5|33885.1|33955.1|33885|33955.2|33885.8|33946.7|33878.2|8
1646200890000|2022-03-02 06:01:30|33951.4|33885.2|33949.7|33886.3|33951.4|33888.2|33948.3|33884.7|20
1646200900000|2022-03-02 06:01:40|33949.9|33885.2|33955.4|33889|33955.4|33889|33946.5|33882.2|16
1646200910000|2022-03-02 06:01:50|33954|33887.9|33963.4|33887|33967.2|33889.9|33948.2|33880.5|22
1646200920000|2022-03-02 06:02:00|33965.5|33884.8|33973.7|33891|33985.7|33892.8|33961.8|33873.1|24
1646200930000|2022-03-02 06:02:10|33975.4|33891.9|33993.5|33893.4|33998.9|33898.6|33975.4|33887.4|28
1646200940000|2022-03-02 06:02:20|33992.4|33896.1|34005.2|33905.9|34009.5|33910.3|33990.6|33889.7|27
1646200950000|2022-03-02 06:02:30|34010|33901|34008.2|33905.3|34010.3|33911.2|34004.6|33901|18
1646200960000|2022-03-02 06:02:40|34009|33905.7|34009.9|33904.8|34012.5|33908.5|34006.3|33901.8|17
1646200970000|2022-03-02 06:02:50|34010|33905.7|34008.1|33912.1|34011.2|33912.1|33999.8|33905.3|22
1646200980000|2022-03-02 06:03:00|34007.7|33911.9|34010.2|33916.7|34014.9|33922.2|34004.9|33911.3|21
1646200990000|2022-03-02 06:03:10|34010.8|33915.2|34006.4|33919.3|34012.4|33919.3|34006.2|33909.7|17
1646201000000|2022-03-02 06:03:20|34006.2|33910|34013.5|33907.2|34019|33916.2|34006.2|33905.9|18
1646201010000|2022-03-02 06:03:30|34005.8|33915.2|34005.6|33914.1|34010.9|33920.3|34000.7|33913.8|22
1646201020000|2022-03-02 06:03:40|34005.5|33911.6|34005|33913.9|34008.7|33914.8|34004.7|33909.3|17
1646201030000|2022-03-02 06:03:50|34003.7|33916|34007.5|33917.8|34009.4|33925.3|34000.5|33908.8|19
1646201040000|2022-03-02 06:04:00|34009.4|33914.1|34005.3|33914|34010.5|33925.2|34002.4|33913.7|16
1646201050000|2022-03-02 06:04:10|34002.9|33918.3|34019.4|33913.9|34019.8|33919|34002.7|33911.8|15
1646201060000|2022-03-02 06:04:20|34019.1|33914.2|34020.8|33915.3|34022.7|33916.5|34017.3|33912.8|21
1646201070000|2022-03-02 06:04:30|34019.9|33917.3|34011.3|33918.9|34023|33920|34009.9|33914|25
1646201080000|2022-03-02 06:04:40|34011.5|33908|34025.3|33905.7|34027.7|33916|34004.5|33905.7|21
1646201090000|2022-03-02 06:04:50|34018|33909|34015.8|33913.6|34027.4|33915.7|34012.3|33907.4|23
1646201100000|2022-03-02 06:05:00|34015.5|33913.3|34014.8|33916.6|34017.5|33919.2|34012|33913.3|22
1646201110000|2022-03-02 06:05:10|34013.5|33917.1|33994.6|33914|34018.6|33919.3|33992.5|33913.1|21
1646201120000|2022-03-02 06:05:20|33992.1|33916|33978.9|33910|33993.8|33917|33978.9|33909.5|22
1646201130000|2022-03-02 06:05:30|33980.2|33909.7|33979.2|33909.8|33984.5|33912|33978.8|33906.8|15
1646201140000|2022-03-02 06:05:40|33981.9|33910.4|33970.3|33907.4|33981.9|33913.1|33968|33905.4|19
1646201150000|2022-03-02 06:05:50|33968.9|33908.3|33971|33909.5|33972.7|33909.8|33968|33904.3|18
1646201160000|2022-03-02 06:06:00|33969.8|33908.7|33969.3|33910.8|33970.1|33911.8|33968.2|33907.2|14
1646201170000|2022-03-02 06:06:10|33967.9|33909.2|33968|33918|33970.3|33918|33966.4|33906.6|15
1646201180000|2022-03-02 06:06:20|33967.6|33917.6|33993.2|33910.6|34004.6|33924.2|33963.8|33906.6|22
1646201190000|2022-03-02 06:06:30|33980.2|33914.3|33967.9|33909.6|33985.3|33916.7|33967.9|33903.3|16
1646201200000|2022-03-02 06:06:40|33966.6|33915.4|33980.1|33911.3|33990.7|33920.5|33966.6|33905|20
1646201210000|2022-03-02 06:06:50|33978.5|33910.8|33980.4|33911.6|33984|33915.2|33974.9|33907.5|13
1646201220000|2022-03-02 06:07:00|33979|33914.5|33972.2|33910|33985.2|33915.9|33966.4|33894|22
1646201230000|2022-03-02 06:07:10|33970.5|33914.8|33971.6|33914.7|33971.6|33915.2|33970|33910.4|15
1646201240000|2022-03-02 06:07:20|33971.5|33912.8|34002.7|33915.3|34013.7|33928.6|33970.2|33910.7|22
1646201250000|2022-03-02 06:07:30|34004.8|33916.3|34005.1|33917.9|34008.9|33918.8|34002.5|33915.8|19
1646201260000|2022-03-02 06:07:40|34004.8|33917.6|34008|33915.3|34013.2|33922.4|33999|33912.1|16
1646201270000|2022-03-02 06:07:50|34006.1|33917.1|33993.5|33916.9|34006.1|33920.7|33991.4|33915.9|20
1646201280000|2022-03-02 06:08:00|33993.6|33917|34000.1|33920.5|34000.1|33920.6|33991.2|33915.9|18
1646201290000|2022-03-02 06:08:10|33999|33920.8|33995.2|33920.7|34005.7|33925.1|33995.2|33918.3|15
1646201300000|2022-03-02 06:08:20|33997.2|33920.6|34001.6|33922.2|34006.7|33922.2|33997.2|33918.2|18
1646201310000|2022-03-02 06:08:30|34004.2|33919.2|34002.7|33922.6|34004.8|33923.2|34001.1|33919.2|19
1646201320000|2022-03-02 06:08:40|34001|33923.6|33989|33905.4|34006.4|33923.6|33979.8|33905.4|20
1646201330000|2022-03-02 06:08:50|33989.8|33905.8|33969.8|33908.9|33989.8|33921.1|33967.6|33904.6|25
1646201340000|2022-03-02 06:09:00|33969.2|33909.4|33980.4|33917.6|34003.4|33925.1|33966.6|33906.2|20
1646201350000|2022-03-02 06:09:10|33994.6|33923.1|33996.8|33917.5|34008.4|33924.1|33982.6|33915.1|25
1646201360000|2022-03-02 06:09:20|33998.7|33921.5|33991.5|33922.2|34009.8|33924.1|33983.1|33917.2|29
1646201370000|2022-03-02 06:09:30|33993|33921.7|34003.5|33918.9|34010|33923.2|33987.6|33914.2|24
1646201380000|2022-03-02 06:09:40|34004.8|33917.7|34003.5|33916.7|34007.1|33920.5|34003.3|33916.6|17
1646201390000|2022-03-02 06:09:50|34003.8|33915.9|34005.3|33925|34011|33927.7|34001.8|33912.8|18
1646201400000|2022-03-02 06:10:00|34003|33926.9|34003.2|33924.7|34006.9|33928.2|34001.4|33923.4|16
1646201410000|2022-03-02 06:10:10|34003.7|33923.8|34001.4|33925.8|34005.4|33926.1|34001.3|33923.8|13
1646201420000|2022-03-02 06:10:20|34001.1|33925.2|34007|33918.3|34015.5|33932.7|34000.9|33916.2|18
1646201430000|2022-03-02 06:10:30|34009.8|33917.5|34014.8|33930|34021.1|33933.2|34008.7|33917.5|22
1646201440000|2022-03-02 06:10:40|34015.4|33929.4|34008.7|33929.5|34015.6|33930.5|34008.7|33928.8|20
1646201450000|2022-03-02 06:10:50|34009.7|33930.6|34010|33927.9|34015.7|33932.2|34005.3|33927.5|16
1646201460000|2022-03-02 06:11:00|34009.9|33927.8|34013.4|33929.1|34015.2|33935.4|34006.7|33927.6|18
1646201470000|2022-03-02 06:11:10|34013.8|33929.4|34005.6|33929|34013.8|33930.7|34002.8|33926.5|15
1646201480000|2022-03-02 06:11:20|34008.3|33928|34009|33930|34021.7|33941.1|34005.8|33926.4|14
1646201490000|2022-03-02 06:11:30|34011.5|33929.6|34005.4|33926.3|34011.5|33932.4|34005.4|33925.4|20
1646201500000|2022-03-02 06:11:40|34007.2|33925.2|34003|33927.1|34009.9|33927.1|34003|33924.7|10
1646201510000|2022-03-02 06:11:50|34004.4|33926.8|34010.7|33929.1|34017.2|33934.3|34000.7|33926.5|18
1646201520000|2022-03-02 06:12:00|34008.7|33930.5|34002.7|33928.9|34010|33930.5|34002.6|33924.6|18
1646201530000|2022-03-02 06:12:10|34007.8|33925.8|34006|33929.3|34015.6|33937.3|34003|33925.8|14
1646201540000|2022-03-02 06:12:20|34016.1|33925.7|34000.3|33924.1|34016.1|33927.3|34000.3|33923.8|14
1646201550000|2022-03-02 06:12:30|34006|33922.1|34007.9|33928|34014.9|33932.4|34002.6|33922|13
1646201560000|2022-03-02 06:12:40|34006.7|33929|34007.4|33920.3|34008.6|33929|33999.6|33920.2|11
1646201570000|2022-03-02 06:12:50|34002|33914.4|34008.8|33924.7|34015.7|33929.4|33999.6|33914.4|15
1646201580000|2022-03-02 06:13:00|34009.1|33925.1|34007.9|33928.2|34009.1|33928.2|33999.6|33919.7|14
1646201590000|2022-03-02 06:13:10|34005.5|33926.2|34004.2|33923.9|34009.1|33926.3|34003.3|33922.1|13
1646201600000|2022-03-02 06:13:20|34005.9|33919.6|34009.1|33926.6|34012.8|33928.7|33998.3|33919.6|12
1646201610000|2022-03-02 06:13:30|34006.7|33925|33998.9|33919.6|34026.7|33930.6|33993.7|33906.5|17
1646201620000|2022-03-02 06:13:40|33998|33920.4|33997.3|33920.9|34002.7|33923.7|33994.5|33919.9|16
1646201630000|2022-03-02 06:13:50|33998.4|33920.7|34007.5|33920.4|34008.8|33925.4|33998.4|33918.8|13
1646201640000|2022-03-02 06:14:00|34004.5|33922|33996.1|33913.1|34010.8|33922|33995|33907.1|20
1646201650000|2022-03-02 06:14:10|33994.9|33913.4|33998.7|33917|34004.8|33925|33994.9|33913.4|20
1646201660000|2022-03-02 06:14:20|34001.4|33917.1|34001.2|33918.5|34001.6|33919.7|33997.2|33916.4|14
1646201670000|2022-03-02 06:14:30|34002.4|33917.4|33996.6|33919.1|34008|33921.8|33996.6|33915.4|17
1646201680000|2022-03-02 06:14:40|33996.1|33919.5|33999.2|33918.2|34003.1|33919.5|33996.1|33915.6|14
1646201690000|2022-03-02 06:14:50|33998.8|33918.5|33995.8|33913.8|34001.5|33918.5|33995.8|33911.8|11
1646201700000|2022-03-02 06:15:00|33994.5|33914|34006.9|33898.5|34016.6|33930.6|33994|33898.5|21
1646201710000|2022-03-02 06:15:10|34019.1|33899.5|33992.6|33915.1|34019.1|33920.5|33989.7|33899.5|15
1646201720000|2022-03-02 06:15:20|33991.7|33914.1|33995.8|33913.6|33998.3|33915|33991.7|33911.2|17
1646201730000|2022-03-02 06:15:30|33995.6|33914.6|33998.9|33918.7|33998.9|33918.7|33992.4|33912.2|12
1646201740000|2022-03-02 06:15:40|34001.8|33919.1|33993.6|33914|34001.8|33919.1|33993.1|33913.7|18
1646201750000|2022-03-02 06:15:50|33992.3|33914.7|33989.7|33917.5|34001.6|33922.3|33988.1|33909.8|14
1646201760000|2022-03-02 06:16:00|34003.8|33905.8|33985.3|33911.8|34006.3|33913.9|33980.9|33905.6|14
1646201770000|2022-03-02 06:16:10|33986.4|33917.4|33998.1|33917.5|33998.1|33917.6|33985.6|33911.3|18
1646201780000|2022-03-02 06:16:20|33999.7|33914.9|33992.3|33915|33999.7|33915.3|33992.3|33912.4|15
1646201790000|2022-03-02 06:16:30|33993.5|33913.3|33987.5|33911|33993.5|33913.3|33987.5|33909.6|14
1646201800000|2022-03-02 06:16:40|33988|33911.5|33994.7|33907.9|33994.7|33920.9|33985.4|33907.9|17
1646201810000|2022-03-02 06:16:50|33985.8|33912.2|33993.1|33912.5|33994.4|33913|33982.7|33909|15
1646201820000|2022-03-02 06:17:00|33989.4|33916.1|33993.6|33915.6|33995.3|33916.5|33987|33911.9|22
1646201830000|2022-03-02 06:17:10|33996.8|33914.8|34003.3|33923.3|34003.3|33923.3|33995.9|33913.4|12
1646201840000|2022-03-02 06:17:20|33996|33921.1|34000.8|33914.9|34006.6|33921.1|33996|33910.5|14
1646201850000|2022-03-02 06:17:30|34000.6|33917|33999.6|33914.5|34003.8|33917|33999.6|33913.5|10
1646201860000|2022-03-02 06:17:40|34000.5|33915|34000.2|33921.4|34000.8|33921.4|33991.1|33911.3|13
1646201870000|2022-03-02 06:17:50|34002.8|33918.2|33994.1|33906.4|34002.8|33918.7|33992|33905|19
1646201880000|2022-03-02 06:18:00|33993.3|33906.7|33997|33915.4|33997|33915.4|33993.1|33905.8|18
1646201890000|2022-03-02 06:18:10|33996|33916.7|33994.2|33913.4|33996|33916.7|33991.1|33911.8|17
1646201900000|2022-03-02 06:18:20|33994.5|33913.7|34001|33918.8|34001|33918.8|33989.2|33910.2|13
1646201910000|2022-03-02 06:18:30|34001.8|33915.5|33984.5|33912.2|34001.8|33917.4|33984.5|33912.2|11
1646201920000|2022-03-02 06:18:40|33986.8|33912|34000.3|33919.2|34000.4|33925.4|33985.3|33910.8|14
1646201930000|2022-03-02 06:18:50|34005.3|33912.5|33991.2|33912.2|34005.3|33916.7|33984.4|33906.5|17
1646201940000|2022-03-02 06:19:00|34004.2|33901.7|33996.6|33915.1|34005.9|33919.2|33992.9|33900.1|16
1646201950000|2022-03-02 06:19:10|33998.7|33916.7|33992.8|33912.4|33998.7|33916.7|33989|33912.2|15
1646201960000|2022-03-02 06:19:20|33992.9|33912.6|33991.4|33909.5|33992.9|33913.3|33988.8|33909.1|18
1646201970000|2022-03-02 06:19:30|33990.8|33911.5|33990.1|33911.2|33991.9|33914.2|33986.1|33909.5|18
1646201980000|2022-03-02 06:19:40|33989.4|33912|33991.6|33909|33993.2|33913.8|33986.3|33909|13
1646201990000|2022-03-02 06:19:50|33988.7|33910.3|33997.8|33907.9|33997.8|33912.5|33988|33907.9|13
1646202000000|2022-03-02 06:20:00|34009.1|33899.4|33999.6|33907.1|34009.1|33910.9|33992.8|33899.4|19
1646202010000|2022-03-02 06:20:10|33992.6|33908.2|33993.9|33914.8|33997.3|33914.8|33992.2|33906|17
1646202020000|2022-03-02 06:20:20|33993.5|33914.1|33995.6|33914|33995.6|33915.3|33992.3|33913.8|13
1646202030000|2022-03-02 06:20:30|33988.9|33912.5|33994.9|33914.4|33998.8|33916.4|33988.6|33909.4|14
1646202040000|2022-03-02 06:20:40|33997.4|33913.9|33995.3|33919.4|34003|33919.6|33991.7|33910|23
1646202050000|2022-03-02 06:20:50|33994.4|33917.8|33997.8|33917.4|33999.6|33918.5|33994.4|33916.4|19
1646202060000|2022-03-02 06:21:00|34010|33908.6|34002.6|33912.4|34010|33912.4|34002.5|33908.6|10
1646202070000|2022-03-02 06:21:10|34002.2|33912.5|33999.6|33913.6|34002.9|33914.1|33999.6|33912.5|9
1646202080000|2022-03-02 06:21:20|34000.2|33912.9|33998.9|33919.8|34003|33920.4|33996.9|33911.6|13
1646202090000|2022-03-02 06:21:30|33997.8|33918.9|33994.9|33918.3|33999.1|33919.6|33994|33915.4|20
1646202100000|2022-03-02 06:21:40|33995.8|33917.9|33988.5|33917.1|34016.2|33919.6|33988.5|33900.4|18
1646202110000|2022-03-02 06:21:50|33991.4|33915.6|33992|33915.3|33994.6|33916.8|33990.6|33913.2|12
1646202120000|2022-03-02 06:22:00|33994.3|33914.2|33990.3|33911.7|33994.3|33914.3|33988.7|33910.9|16
1646202130000|2022-03-02 06:22:10|33991.4|33911.5|33996.3|33911.7|33996.3|33915.9|33989.1|33911.5|13
1646202140000|2022-03-02 06:22:20|33995.4|33912.6|33994.2|33915.6|33998.1|33918.2|33988|33912.6|18
1646202150000|2022-03-02 06:22:30|33997|33914.2|34005.7|33912|34008.3|33916.7|33994.1|33910.9|13
1646202160000|2022-03-02 06:22:40|34004.6|33912.9|34006.3|33914.9|34008.9|33919|34001.6|33912.2|23
1646202170000|2022-03-02 06:22:50|34007|33914.6|34008.9|33916.1|34014.7|33919.8|34005.9|33914.3|15
1646202180000|2022-03-02 06:23:00|34010.5|33915.2|34003.3|33917.2|34010.5|33917.3|34003.3|33915.2|12
1646202190000|2022-03-02 06:23:10|34003.7|33918.9|34003.8|33919.7|34005.1|33921.6|33999.5|33918.7|11
1646202200000|2022-03-02 06:23:20|33999.6|33921|34003.9|33919.5|34006.5|33921|33997.8|33917.4|15
1646202210000|2022-03-02 06:23:30|34005|33919.6|34011.8|33911.8|34013.4|33920|34001|33910.2|15
1646202220000|2022-03-02 06:23:40|34005.8|33920.5|34002|33918.7|34006.8|33920.5|33999.5|33918.1|17
1646202230000|2022-03-02 06:23:50|34005.6|33917.2|34001.2|33918|34005.6|33919.5|34001.1|33916.9|15
1646202240000|2022-03-02 06:24:00|34003.1|33917.1|34006.5|33909.8|34010.8|33918.8|34002.6|33908.7|13
1646202250000|2022-03-02 06:24:10|34008|33909.4|34006|33911.3|34010.9|33916.9|34002.1|33908.5|18
1646202260000|2022-03-02 06:24:20|34005.8|33911.6|34006.6|33911.5|34011.7|33913.4|34002.7|33908.7|17
1646202270000|2022-03-02 06:24:30|34002.4|33914.5|34009.2|33911.2|34013.3|33916.5|34002.4|33907.9|15
1646202280000|2022-03-02 06:24:40|34009.1|33911.1|34002.5|33918.4|34009.4|33918.8|33998.1|33910.3|16
1646202290000|2022-03-02 06:24:50|34002.8|33917.8|34004.3|33916.9|34008.5|33921|34002.8|33913.8|14
1646202300000|2022-03-02 06:25:00|34004.4|33916.3|34002.9|33921.2|34007.8|33921.5|34002.9|33915.7|14
1646202310000|2022-03-02 06:25:10|34002.4|33921.5|34003.5|33921.8|34008.9|33921.8|34002.4|33918.3|12
1646202320000|2022-03-02 06:25:20|34005.4|33920.9|34005.5|33922.4|34010.4|33924.2|34003.4|33920.6|19
1646202330000|2022-03-02 06:25:30|34006|33922.8|34008.6|33914.9|34010.6|33923|34005.3|33913.6|20
1646202340000|2022-03-02 06:25:40|34009.3|33916|34008.8|33920.8|34012.2|33921|34008.2|33916|16
1646202350000|2022-03-02 06:25:50|34009.6|33922.8|34014.7|33919.9|34014.7|33925.7|34006.3|33919.9|20
1646202360000|2022-03-02 06:26:00|34009.2|33921.1|34015.7|33918.1|34024.2|33923.9|34007.1|33911|21
1646202370000|2022-03-02 06:26:10|34013.6|33918.2|34012.4|33922.5|34018.8|33923|34009.9|33916.3|19
1646202380000|2022-03-02 06:26:20|34011.1|33917.3|34011.9|33918.5|34012.3|33919.7|34008.4|33917.1|18
1646202390000|2022-03-02 06:26:30|34011.4|33919.2|34009|33915.6|34012.2|33920.9|34008.2|33914.7|15
1646202400000|2022-03-02 06:26:40|34004.9|33917.8|34008|33917.3|34010.4|33918.5|34002.4|33915.8|12
1646202410000|2022-03-02 06:26:50|34007.3|33917.4|34006.3|33923.5|34010.3|33924.1|34006|33916.9|22
1646202420000|2022-03-02 06:27:00|34008.7|33922.5|34007.7|33921.5|34009.2|33922.7|34003.8|33919.2|19
1646202430000|2022-03-02 06:27:10|34007.3|33921.3|34004.2|33920.2|34013.6|33923.3|34001.7|33918.4|17
1646202440000|2022-03-02 06:27:20|34003.3|33920.5|34010|33917.8|34013.7|33922.4|34000.7|33916.8|10
1646202450000|2022-03-02 06:27:30|34016.9|33915.1|34008|33920.8|34016.9|33921.9|34007.3|33915.1|14
1646202460000|2022-03-02 06:27:40|34007.9|33919.8|34008.6|33920.9|34012.7|33923.1|34005.9|33919.5|19
1646202470000|2022-03-02 06:27:50|34008.9|33920.8|34006.6|33921|34009.4|33922.5|34005.5|33920.3|17
1646202480000|2022-03-02 06:28:00|34005.9|33921.3|34010.9|33921|34012|33922.8|34005.9|33921|9
1646202490000|2022-03-02 06:28:10|34011.5|33919.9|34005.1|33922.2|34015.3|33922.2|34005|33918.1|13
1646202500000|2022-03-02 06:28:20|34004.8|33922.1|34008.3|33920.3|34008.7|33922.1|34004.5|33918.7|15
1646202510000|2022-03-02 06:28:30|34007.1|33923.3|34004.2|33922.4|34012.5|33923.3|34004.2|33920|12
1646202520000|2022-03-02 06:28:40|34005.5|33921.7|34009.7|33921.3|34009.7|33922.9|34002.9|33919.1|10
1646202530000|2022-03-02 06:28:50|34009.8|33922|34009.9|33921.8|34012.9|33924.7|34002.3|33919.8|16
1646202540000|2022-03-02 06:29:00|34007.2|33923|34005|33924.9|34007.3|33925.6|34002.9|33922.4|11
1646202550000|2022-03-02 06:29:10|34009.5|33923.3|34010.1|33926.1|34014.6|33927.1|34005|33923.3|18
1646202560000|2022-03-02 06:29:20|34008.1|33926.5|34010.4|33925.8|34013.3|33927.2|34007|33924.9|20
1646202570000|2022-03-02 06:29:30|34010.6|33925.4|34007.1|33925.6|34013.4|33927.3|34007.1|33924.8|17
1646202580000|2022-03-02 06:29:40|34007.9|33925.2|34013.7|33922.5|34018.3|33929.2|34001.9|33921.5|17
1646202590000|2022-03-02 06:29:50|34007.4|33925.1|34011.4|33925.9|34013.6|33926.4|34007.4|33923.6|19
1646202600000|2022-03-02 06:30:00|34010.1|33924.6|34009.3|33927.5|34014.5|33928.7|34008.7|33923.7|23
1646202610000|2022-03-02 06:30:10|34011|33928|34013.8|33930.1|34015.8|33930.1|34007|33925.6|16
1646202620000|2022-03-02 06:30:20|34014|33930.4|34010.1|33922.4|34016.4|33930.4|34010.1|33922.4|17
1646202630000|2022-03-02 06:30:30|34010.2|33922.5|33999.4|33919.9|34021.1|33923.8|33992.3|33911.4|21
1646202640000|2022-03-02 06:30:40|34011.6|33920.9|34004.5|33918.1|34011.6|33921.4|33999.7|33916.3|17
1646202650000|2022-03-02 06:30:50|34003.9|33917.5|33999.7|33916.8|34003.9|33918.2|33998.3|33916|11
1646202660000|2022-03-02 06:31:00|33997|33917.9|34007.8|33919.6|34007.8|33919.6|33996.4|33915.8|9
1646202670000|2022-03-02 06:31:10|34006.5|33919.5|34003|33920|34006.5|33921.3|33999.6|33919.5|11
1646202680000|2022-03-02 06:31:20|34008|33917.8|33998.6|33921.3|34008|33921.3|33998.6|33917.8|16
1646202690000|2022-03-02 06:31:30|34004.7|33918.5|34004.7|33917.6|34004.7|33920|33996.6|33916.6|18
1646202700000|2022-03-02 06:31:40|34004.8|33917.9|34000.1|33917.4|34013.9|33923|33998.4|33912.2|22
1646202710000|2022-03-02 06:31:50|34001.1|33920.3|34005.2|33917.8|34011|33920.3|34001.1|33914.8|14
1646202720000|2022-03-02 06:32:00|34002|33906.5|34003.3|33912.6|34010.1|33914.1|34001.9|33906.5|11
1646202730000|2022-03-02 06:32:10|34000.4|33914.4|34010.8|33912|34010.8|33917.5|34000.4|33912|10
1646202740000|2022-03-02 06:32:20|34010.7|33909.6|34002.2|33920.4|34010.7|33920.4|34001.8|33909.6|11
1646202750000|2022-03-02 06:32:30|34002.1|33919.2|33999.8|33921.2|34012.3|33921.2|33999.8|33916.7|8
1646202760000|2022-03-02 06:32:40|34006.3|33918.6|34007.1|33922.3|34009.5|33923.4|34002.5|33918.1|18
1646202770000|2022-03-02 06:32:50|34004.9|33921.6|34004.9|33920.9|34007.8|33926.2|33999.4|33920|17
1646202780000|2022-03-02 06:33:00|34004.3|33919.9|34004.8|33919.2|34009.4|33919.9|34003.1|33918.2|15
1646202790000|2022-03-02 06:33:10|34002.8|33920.1|34006.3|33918.1|34007.6|33921.6|34000.8|33918.1|12
1646202800000|2022-03-02 06:33:20|34006.4|33918.6|34009.2|33915|34009.2|33920.9|33995.9|33915|10
1646202810000|2022-03-02 06:33:30|34009|33915.2|34006.9|33919|34018.6|33926.3|33994.4|33912.8|11
1646202820000|2022-03-02 06:33:40|34019.1|33914|34007.5|33921.5|34019.1|33923.1|34003.3|33914|14
1646202830000|2022-03-02 06:33:50|34006.8|33921.1|34010|33921.6|34013.7|33923.1|34006.8|33920.9|17
1646202840000|2022-03-02 06:34:00|34012.6|33920.8|34009.2|33923.3|34012.6|33924.7|34006.5|33920.8|13
1646202850000|2022-03-02 06:34:10|34007.5|33923.4|34008.2|33919.5|34009.7|33923.5|34005.8|33919.5|14
1646202860000|2022-03-02 06:34:20|34008.1|33919.4|34002|33919.9|34016.9|33924.6|34000.6|33916.1|16
1646202870000|2022-03-02 06:34:30|34012.7|33915.9|34005.1|33916.3|34012.7|33919.5|34000.1|33915.9|15
1646202880000|2022-03-02 06:34:40|34005.5|33916.4|34005|33922.5|34010.9|33925.3|33999.4|33915.5|13
1646202890000|2022-03-02 06:34:50|34007.6|33922.8|34006.4|33921.9|34007.6|33923.9|34002.6|33919.4|16
1646202900000|2022-03-02 06:35:00|34005.4|33922.3|34007.5|33920.5|34010.1|33923.7|34001.3|33920.5|18
1646202910000|2022-03-02 06:35:10|34006.1|33919.6|34003.8|33921|34010.8|33924.2|34003.8|33919|17
1646202920000|2022-03-02 06:35:20|34010.6|33919|34006.6|33921.2|34010.6|33922.5|34004.2|33919|14
1646202930000|2022-03-02 06:35:30|34007.7|33917.5|33997.7|33924.4|34018.4|33926.6|33997.7|33916.2|15
1646202940000|2022-03-02 06:35:40|34003.2|33918.9|34004.6|33918.7|34008.8|33926.6|34000.5|33918.5|20
1646202950000|2022-03-02 06:35:50|34005.2|33918.8|34004.6|33920.1|34005.2|33920.5|34001.8|33918.6|13
1646202960000|2022-03-02 06:36:00|34002.6|33919.3|34008.3|33914.2|34008.3|33924.5|33993|33914.2|22
1646202970000|2022-03-02 06:36:10|34004.8|33919.3|34000.8|33919.2|34007.7|33920.4|33999.2|33916.7|15
1646202980000|2022-03-02 06:36:20|34003.6|33918.5|34008.3|33922|34011.2|33923.4|33998.8|33918|24
1646202990000|2022-03-02 06:36:30|34004.7|33921.6|34007.2|33921.2|34011.6|33923.6|34004.5|33919.7|17
1646203000000|2022-03-02 06:36:40|34012.2|33919.1|34008.8|33916.4|34012.2|33923.2|34007.2|33913.6|19
1646203010000|2022-03-02 06:36:50|34009.4|33916.5|34011.2|33924.2|34011.9|33925.4|34006.9|33916.5|16
1646203020000|2022-03-02 06:37:00|34011.4|33925.7|34009.4|33922.2|34011.9|33925.7|34008|33921.9|18
1646203030000|2022-03-02 06:37:10|34007.2|33923.2|34005.4|33923.3|34011|33923.3|34005.4|33921.4|17
1646203040000|2022-03-02 06:37:20|34006.2|33922.6|34007.3|33920.2|34017.4|33924.1|34000.8|33917.9|15
1646203050000|2022-03-02 06:37:30|34004|33921.2|34007.4|33921|34017.3|33921.9|34001.8|33916.9|17
1646203060000|2022-03-02 06:37:40|34007.1|33920.6|34006.5|33922.6|34009.8|33924.3|34006.2|33920.3|19
1646203070000|2022-03-02 06:37:50|34007.5|33920.9|34005.6|33923.5|34011|33924.3|34004.5|33920.2|19
1646203080000|2022-03-02 06:38:00|34008.4|33923|34009.4|33924.9|34009.4|33926.9|34002.7|33923|8
1646203090000|2022-03-02 06:38:10|34009.7|33925.2|34010.8|33925.5|34012.5|33926.4|34007.4|33923.4|20
1646203100000|2022-03-02 06:38:20|34011.1|33925.9|34011.4|33926.7|34015.8|33926.8|34004.4|33922.4|15
1646203110000|2022-03-02 06:38:30|34013.9|33925.8|34011.4|33925.1|34015.1|33927.4|34008.7|33924.7|17
1646203120000|2022-03-02 06:38:40|34010.9|33925.9|34020.8|33924.1|34020.8|33927.8|34009.1|33923.8|13
1646203130000|2022-03-02 06:38:50|34013.1|33927.2|34011.2|33926.9|34017.1|33928.2|34010|33925.4|15
1646203140000|2022-03-02 06:39:00|34016.1|33925.5|34014.7|33928.6|34018.2|33929.1|34010.3|33924.9|16
1646203150000|2022-03-02 06:39:10|34014.5|33928.8|34012.4|33930.7|34016.3|33931.4|34010.7|33928.8|15
1646203160000|2022-03-02 06:39:20|34014.6|33929.7|34012.2|33929.4|34017.1|33930.7|34012.1|33928.2|19
1646203170000|2022-03-02 06:39:30|34011.8|33930.2|34011.7|33930.3|34014.8|33930.7|34011.4|33928.5|16
1646203180000|2022-03-02 06:39:40|34017.2|33927.7|34016.4|33930.7|34020.9|33933.6|34009.9|33927.6|20
1646203190000|2022-03-02 06:39:50|34024.1|33927.3|34015.4|33929.9|34024.1|33931.7|34010.8|33927.3|15
1646203200000|2022-03-02 06:40:00|34016.5|33930.3|34020.5|33934.8|34021.3|33937.2|34014.3|33930.3|23
1646203210000|2022-03-02 06:40:10|34020.8|33936|34017.6|33929.7|34022|33936.8|34017.6|33925.4|23
1646203220000|2022-03-02 06:40:20|34018.3|33926.9|34026.6|33935.4|34026.7|33937|34018.3|33926.9|16
1646203230000|2022-03-02 06:40:30|34026.5|33934.9|34030.8|33940|34031.5|33942.7|34025.5|33931.1|20
1646203240000|2022-03-02 06:40:40|34028.7|33940.7|34029.4|33942.8|34030.7|33945.7|34027.5|33940.7|22
1646203250000|2022-03-02 06:40:50|34028.9|33942.2|34029.5|33943.1|34031.8|33943.1|34027.3|33941.7|18
1646203260000|2022-03-02 06:41:00|34029.8|33944|34031.3|33940|34035.4|33946.1|34022.7|33928|25
1646203270000|2022-03-02 06:41:10|34029.4|33940.7|34030.2|33941.8|34032.4|33944.5|34026.1|33939.7|24
1646203280000|2022-03-02 06:41:20|34031|33941|34029.9|33943.7|34031.4|33944.4|34026.8|33941|14
1646203290000|2022-03-02 06:41:30|34029|33943.3|34026.1|33940.8|34030.1|33943.3|34025.4|33939.2|25
1646203300000|2022-03-02 06:41:40|34024.7|33941.5|34024.1|33939.7|34031.2|33941.5|34021|33936.7|19
1646203310000|2022-03-02 06:41:50|34025.1|33938.7|34026.3|33939.7|34027.4|33939.9|34022.8|33936.5|15
1646203320000|2022-03-02 06:42:00|34026.2|33941.4|34029.6|33932.7|34031.2|33942.8|34024.2|33932.7|18
1646203330000|2022-03-02 06:42:10|34027.2|33935.7|34028.3|33937.8|34031.2|33938.6|34025.7|33933|15
1646203340000|2022-03-02 06:42:20|34028.4|33937.1|34030.9|33941.4|34031.1|33941.4|34027.1|33936.3|17
1646203350000|2022-03-02 06:42:30|34029.4|33942|34027.8|33939.7|34029.8|33942.5|34026.3|33939.3|18
1646203360000|2022-03-02 06:42:40|34028.3|33939.4|34024.7|33942.5|34029.5|33942.7|34024.7|33938.2|20
1646203370000|2022-03-02 06:42:50|34023.8|33942.3|34028.4|33942.8|34031.7|33945|34023.8|33940.7|19
1646203380000|2022-03-02 06:43:00|34027.7|33943.1|34025.6|33943.7|34030.7|33944.4|34025.6|33942.4|16
1646203390000|2022-03-02 06:43:10|34028.9|33941.8|34028.9|33943|34032.3|33943.7|34026.5|33941|21
1646203400000|2022-03-02 06:43:20|34027.1|33944.1|34024.4|33942.1|34033.1|33945.9|34024|33939.8|20
1646203410000|2022-03-02 06:43:30|34022.5|33942.6|34014.9|33944.9|34038.8|33954.9|34012.3|33939.3|19
1646203420000|2022-03-02 06:43:40|34018.9|33943|34023.1|33939.3|34030.2|33944.6|34015.4|33937.4|19
1646203430000|2022-03-02 06:43:50|34024|33939.2|34022.8|33934.6|34030.1|33941.8|34008.1|33926|21
1646203440000|2022-03-02 06:44:00|34022.3|33934.2|34019.9|33940.9|34033.7|33942.1|34012.3|33930.6|27
1646203450000|2022-03-02 06:44:10|34027.1|33937.9|34023.9|33942.1|34029.8|33942.8|34019.9|33936.4|14
1646203460000|2022-03-02 06:44:20|34024.1|33941.4|34026|33942.6|34027.5|33943.5|34022.1|33941.3|16
1646203470000|2022-03-02 06:44:30|34025.9|33942.7|34028.4|33942.2|34028.4|33943.9|34025.1|33941.5|16
1646203480000|2022-03-02 06:44:40|34023.5|33943.5|34029.7|33944.3|34029.7|33947.9|34021.6|33942.7|20
1646203490000|2022-03-02 06:44:50|34027.8|33945.1|34035.8|33953.4|34045.3|33954.6|34023.3|33945.1|22
1646203500000|2022-03-02 06:45:00|34032|33955.5|34033.3|33951.8|34037.7|33956.1|34031.2|33951|19
1646203510000|2022-03-02 06:45:10|34031.7|33952.3|34037.9|33954.3|34038.6|33955.5|34031.7|33951.5|18
1646203520000|2022-03-02 06:45:20|34038.3|33954.7|34040.8|33944.2|34040.8|33955.3|34035.9|33944.2|17
1646203530000|2022-03-02 06:45:30|34039.5|33946.4|34047.4|33957.2|34048.3|33959.2|34036.3|33945.4|26
1646203540000|2022-03-02 06:45:40|34047|33955.8|34053.6|33960.6|34053.9|33961.3|34043.1|33952.5|26
1646203550000|2022-03-02 06:45:50|34055.1|33960.9|34051.8|33960.9|34060.8|33962.3|34049.4|33955.2|21
1646203560000|2022-03-02 06:46:00|34048.9|33959.3|34053.8|33963.3|34054.9|33963.4|34048.9|33959.3|18
1646203570000|2022-03-02 06:46:10|34055.7|33965.8|34049.6|33969.8|34058.9|33970.9|34049.5|33963.9|21
1646203580000|2022-03-02 06:46:20|34049.8|33970.1|34043.8|33964.1|34049.8|33970.1|34039.8|33963.8|25
1646203590000|2022-03-02 06:46:30|34045.1|33965|34040|33960.3|34045.8|33965|34039|33960.3|20
1646203600000|2022-03-02 06:46:40|34040.3|33960.7|34039.5|33962.7|34044.4|33963.3|34035.8|33951.1|23
1646203610000|2022-03-02 06:46:50|34037.7|33962.5|34037.4|33948.7|34041.8|33962.5|34037.3|33943.5|20
1646203620000|2022-03-02 06:47:00|34037.6|33947.5|34047.7|33941.2|34047.7|33953.7|34033.6|33941.2|24
1646203630000|2022-03-02 06:47:10|34047|33940.9|34029.4|33949.4|34047|33950.8|34026.1|33940.2|24
1646203640000|2022-03-02 06:47:20|34027.2|33950|34032.2|33954.3|34033.7|33954.3|34026.7|33947.9|14
1646203650000|2022-03-02 06:47:30|34030.7|33954.2|34033.7|33953|34033.7|33955|34030|33952.3|16
1646203660000|2022-03-02 06:47:40|34029.9|33953.4|34034.1|33954.1|34035.1|33954.9|34029.7|33951.5|16
1646203670000|2022-03-02 06:47:50|34034.8|33953.7|34036.8|33956.2|34038.9|33958.4|34034.8|33953.7|17
1646203680000|2022-03-02 06:48:00|34038.5|33955|34042.2|33962.2|34043.1|33963.4|34036.3|33955|23
1646203690000|2022-03-02 06:48:10|34039.9|33963.6|34042.6|33963.1|34043.4|33964.6|34037.4|33958.8|20
1646203700000|2022-03-02 06:48:20|34042.2|33962.2|34041.2|33963.8|34045.7|33965.5|34041.2|33961.9|19
1646203710000|2022-03-02 06:48:30|34043|33964.8|34045.6|33966|34045.8|33966.3|34043|33963.5|15
1646203720000|2022-03-02 06:48:40|34046|33965|34047.8|33967|34048.1|33968.3|34044.2|33965|19
1646203730000|2022-03-02 06:48:50|34052.2|33963.4|34042.7|33962.3|34052.2|33966.9|34039.1|33961.4|23
1646203740000|2022-03-02 06:49:00|34059|33950.5|34048.4|33960.4|34059|33960.9|34046.2|33950.5|23
1646203750000|2022-03-02 06:49:10|34048.5|33960.5|34041.4|33963|34048.8|33963.8|34041.4|33956.2|21
1646203760000|2022-03-02 06:49:20|34041|33962.7|34043.9|33955.9|34052.7|33963.6|34040.6|33950.7|23
1646203770000|2022-03-02 06:49:30|34043|33956.5|34044.1|33953.5|34046.8|33956.8|34042.1|33947.4|21
1646203780000|2022-03-02 06:49:40|34043.8|33955.3|34039.4|33959.8|34050.5|33964.3|34039|33950.7|20
1646203790000|2022-03-02 06:49:50|34037.4|33961.3|34039.6|33959.5|34042.7|33962.5|34037.4|33959.5|20
1646203800000|2022-03-02 06:50:00|34039.1|33959.1|34040.6|33962.6|34047.8|33967.6|34036.5|33958.2|21
1646203810000|2022-03-02 06:50:10|34039.6|33962.4|34042.1|33962.1|34045|33964.8|34036.4|33960.9|20
1646203820000|2022-03-02 06:50:20|34040.6|33962.7|34042.9|33965|34045.3|33965.8|34038.7|33962.3|20
1646203830000|2022-03-02 06:50:30|34044.3|33963.7|34046.5|33955.4|34051.6|33965.3|34040.9|33953.3|20
1646203840000|2022-03-02 06:50:40|34043.6|33957.6|34044.8|33956.5|34047.7|33958.6|34043.6|33954.6|15
1646203850000|2022-03-02 06:50:50|34043.7|33957.7|34041.4|33961.8|34048.9|33962.7|34041.4|33953.6|17
1646203860000|2022-03-02 06:51:00|34058.7|33943.3|34039.1|33958.8|34058.7|33960.5|34036.8|33943.3|19
1646203870000|2022-03-02 06:51:10|34036.6|33959|34040.4|33953.7|34044.6|33959|34036.6|33947.6|22
1646203880000|2022-03-02 06:51:20|34040.3|33953.8|34037.9|33951.8|34040.3|33954|34037.9|33951|20
1646203890000|2022-03-02 06:51:30|34037|33951.9|34032.3|33944.9|34045.7|33954.4|34015|33939.8|19
1646203900000|2022-03-02 06:51:40|34020.8|33949.6|34031.1|33949.7|34036.8|33954.2|34020.8|33948|24
1646203910000|2022-03-02 06:51:50|34029.3|33951.3|34039.7|33944.4|34049.6|33956|34029.3|33938.3|18
1646203920000|2022-03-02 06:52:00|34037|33946.6|34037.3|33951.1|34042.2|33951.5|34035.2|33945.9|19
1646203930000|2022-03-02 06:52:10|34036.8|33950.2|34033.5|33953.4|34039.7|33956.1|34033.5|33949.5|19
1646203940000|2022-03-02 06:52:20|34033.9|33953.8|34031.1|33953.2|34036.4|33954.9|34031.1|33951.9|18
1646203950000|2022-03-02 06:52:30|34029.8|33954.7|34040.6|33943.1|34041.2|33954.7|34027.8|33943.1|18
1646203960000|2022-03-02 06:52:40|34038.7|33943.7|34031.9|33952.8|34039|33955.3|34031.7|33943.7|19
1646203970000|2022-03-02 06:52:50|34030.5|33953.7|34042.5|33949.9|34051.8|33955.6|34030.5|33941.2|21
1646203980000|2022-03-02 06:53:00|34042.4|33948.4|34037.6|33954.7|34043.5|33957.1|34034.6|33947.9|18
1646203990000|2022-03-02 06:53:10|34036.6|33954.6|34034.2|33956.5|34040.2|33956.5|34034.2|33953.6|11
1646204000000|2022-03-02 06:53:20|34035.1|33956.7|34035.5|33955.8|34039|33958.8|34024.8|33949.8|16
1646204010000|2022-03-02 06:53:30|34032.9|33956.9|34034.1|33955.1|34042|33956.9|34031.7|33952.4|18
1646204020000|2022-03-02 06:53:40|34033|33954.8|34041.4|33946|34051.5|33958.4|34031.4|33940.6|19
1646204030000|2022-03-02 06:53:50|34038.2|33947.7|34035.2|33950|34044.4|33950.6|34035.2|33947.6|18
1646204040000|2022-03-02 06:54:00|34036.8|33948.2|34043.5|33953|34049.5|33953|34034.6|33946.1|16
1646204050000|2022-03-02 06:54:10|34043.6|33953.1|34036.8|33956.8|34044.5|33957.3|34036.8|33951.5|17
1646204060000|2022-03-02 06:54:20|34037.1|33957.1|34037.4|33956.7|34037.4|33958.1|34034.4|33956.3|12
1646204070000|2022-03-02 06:54:30|34042.1|33953.2|34033.1|33958.3|34042.1|33960.4|34030.8|33952.9|15
1646204080000|2022-03-02 06:54:40|34039.8|33955.1|34041.6|33955|34048.4|33959.4|34032.4|33945.5|15
1646204090000|2022-03-02 06:54:50|34041.2|33954.2|34038.7|33955|34043.4|33955.7|34038.7|33952.4|19
1646204100000|2022-03-02 06:55:00|34048|33947|34039.4|33954.6|34048.7|33956|34039.4|33947|17
1646204110000|2022-03-02 06:55:10|34040.6|33954|34036.4|33958.6|34041.8|33959.1|34035.1|33954|17
1646204120000|2022-03-02 06:55:20|34041.4|33956.5|34044|33957.5|34049.6|33961.8|34038.9|33953|14
1646204130000|2022-03-02 06:55:30|34046.8|33957.7|34052.5|33950.4|34052.6|33959.2|34042.9|33950.4|18
1646204140000|2022-03-02 06:55:40|34049.6|33952.3|34042.9|33956.8|34050.4|33957.8|34042.9|33950.1|20
1646204150000|2022-03-02 06:55:50|34041.7|33956.2|34040.7|33961.3|34043.8|33962|34039.4|33955.5|16
1646204160000|2022-03-02 06:56:00|34050|33952.7|34043.6|33955.3|34050|33957.6|34043.1|33952.7|18
1646204170000|2022-03-02 06:56:10|34041.4|33955.7|34045.3|33958.8|34045.5|33959.3|34041.4|33954|15
1646204180000|2022-03-02 06:56:20|34045.2|33958.9|34044|33962.9|34045.2|33965.6|34042.1|33958.9|19
1646204190000|2022-03-02 06:56:30|34042.7|33962.8|34052.5|33954|34057.4|33965.3|34041.4|33951.3|22
1646204200000|2022-03-02 06:56:40|34050.9|33955.1|34048.5|33959.9|34054|33962.7|34045.6|33954|20
1646204210000|2022-03-02 06:56:50|34042.5|33963.6|34043.3|33963.8|34045.6|33964.2|34041.3|33961.4|16
1646204220000|2022-03-02 06:57:00|34042.9|33963.1|34039.7|33962.8|34044|33965.2|34039.7|33962.4|15
1646204230000|2022-03-02 06:57:10|34041.9|33963.6|34044.5|33964.3|34048.7|33968.9|34035.3|33960.7|24
1646204240000|2022-03-02 06:57:20|34044.6|33964.5|34054.8|33950.1|34055.4|33967|34038.4|33950.1|21
1646204250000|2022-03-02 06:57:30|34050.2|33953.2|34039.9|33963.8|34051.5|33965.5|34039.4|33953.2|21
1646204260000|2022-03-02 06:57:40|34038.2|33963.9|34039.7|33962.9|34042.7|33964.4|34037.9|33960|14
1646204270000|2022-03-02 06:57:50|34040.1|33970.1|34035.8|33971.8|34043.4|33971.8|34035.8|33967.5|17
1646204280000|2022-03-02 06:58:00|34053.3|33957.3|34044.1|33973|34053.3|33973|34044.1|33957.3|23
1646204290000|2022-03-02 06:58:10|34048.7|33970.2|34047.7|33970.7|34048.7|33973.3|34043.4|33969.7|21
1646204300000|2022-03-02 06:58:20|34047|33971.7|34052.3|33966.4|34060.3|33972.8|34043.5|33960.6|18
1646204310000|2022-03-02 06:58:30|34049|33968.9|34052.7|33970.8|34062.1|33972|34048.6|33959.5|19
1646204320000|2022-03-02 06:58:40|34051|33971.4|34052.8|33969|34055.4|33971.4|34051|33967.8|14
1646204330000|2022-03-02 06:58:50|34051.1|33970.3|34070.5|33964|34070.5|33974.4|34047.5|33960.2|16
1646204340000|2022-03-02 06:59:00|34073.8|33960.1|34053|33976.3|34073.8|33979.9|34045|33960.1|22
1646204350000|2022-03-02 06:59:10|34049.8|33978.5|34062.8|33969.1|34065.4|33979.9|34047.7|33966.3|17
1646204360000|2022-03-02 06:59:20|34059.7|33971.1|34058.5|33975.6|34062.2|33975.9|34056.4|33968.9|18
1646204370000|2022-03-02 06:59:30|34054.1|33978.7|34058.7|33979.6|34058.9|33981.1|34053.2|33976.9|23
1646204380000|2022-03-02 06:59:40|34059|33979.9|34058.8|33979.1|34060.9|33980.8|34055.2|33977.8|20
1646204390000|2022-03-02 06:59:50|34060.6|33979|34065.6|33974.2|34074.4|33979.6|34060|33967.7|23
1646204400000|2022-03-02 07:00:00|34060.3|33981.1|34044.3|33969.5|34063.7|33983|34039.2|33959.5|28
1646204410000|2022-03-02 07:00:10|34041.5|33969|34050.3|33973.4|34050.4|33973.9|34038.2|33964|27
1646204420000|2022-03-02 07:00:20|34049.4|33973.3|34042.6|33975.5|34050|33978.5|34042.6|33972.9|27
1646204430000|2022-03-02 07:00:30|34042.4|33975.6|34041.1|33964.5|34046|33975.7|34037.6|33964.3|27
1646204440000|2022-03-02 07:00:40|34030.9|33969.4|34021.6|33971.6|34034.3|33975.1|34020.5|33965.5|23
1646204450000|2022-03-02 07:00:50|34020.8|33970.8|34030.6|33974.3|34036.8|33978.5|34020.6|33969.5|26
1646204460000|2022-03-02 07:01:00|34028.4|33974.2|34039.2|33970.7|34047.5|33981.5|34027.4|33964.7|24
1646204470000|2022-03-02 07:01:10|34042.4|33969.2|34043.5|33969.4|34047.6|33976.3|34039.8|33967.4|22
1646204480000|2022-03-02 07:01:20|34043.3|33968.6|34041.8|33968.5|34047.3|33971.4|34040.1|33966.6|20
1646204490000|2022-03-02 07:01:30|34042.7|33970.3|34047.8|33974.4|34055.7|33990|34042.7|33970.3|25
1646204500000|2022-03-02 07:01:40|34043.3|33974.2|34036.1|33981.6|34045.8|33983.2|34036|33974.2|26
1646204510000|2022-03-02 07:01:50|34040|33981.7|34037.2|33985.8|34050.7|33987.9|34037.2|33971.4|27
1646204520000|2022-03-02 07:02:00|34036.8|33986|34040.6|33978.1|34045.8|33986|34036.8|33974.6|27
1646204530000|2022-03-02 07:02:10|34043.1|33978.5|34042.3|33980.9|34046.5|33988.5|34040.9|33975.5|28
1646204540000|2022-03-02 07:02:20|34043.8|33979.3|34040.8|33978.1|34052.1|33985|34039.6|33974|27
1646204550000|2022-03-02 07:02:30|34039.5|33977.8|34043.6|33984|34045.1|33989.8|34032.1|33977.8|26
1646204560000|2022-03-02 07:02:40|34041.5|33984.3|34040.1|33990.1|34042.7|33991.1|34038.1|33984.3|24
1646204570000|2022-03-02 07:02:50|34040|33990|34041.7|33991.7|34044.2|33993.5|34038.6|33988.6|24
1646204580000|2022-03-02 07:03:00|34041.5|33991.5|34042.5|33992.5|34044.5|33994.5|34041.5|33991.5|27
1646204590000|2022-03-02 07:03:10|34043.2|33993.2|34041.4|33991.4|34043.6|33993.6|34041.4|33991.4|21
1646204600000|2022-03-02 07:03:20|34041.2|33991.2|34042.1|33992.1|34045.7|33995.5|34041.2|33989.9|26
1646204610000|2022-03-02 07:03:30|34044.5|33994.5|34048.6|33998.6|34049.1|33999.1|34040.4|33987.1|26
1646204620000|2022-03-02 07:03:40|34053.4|34003.4|34048.2|33998.2|34053.4|34003.4|34046.1|33996.1|27
1646204630000|2022-03-02 07:03:50|34048.1|33998.1|34048.9|33998.9|34050.4|34000.4|34044.4|33994.4|27
1646204640000|2022-03-02 07:04:00|34049.1|33999.1|34053.7|34003.7|34054|34016.1|34036.1|33998.8|25
1646204650000|2022-03-02 07:04:10|34053.2|34003.2|34049|33999|34054.1|34004.1|34047.9|33997.9|26
1646204660000|2022-03-02 07:04:20|34050.1|34000.1|34049.3|33999.3|34051.7|34015.3|34033.6|33997.7|28
1646204670000|2022-03-02 07:04:30|34048|33998|34047.8|33997.8|34049.8|33999.8|34046.5|33996.5|27
1646204680000|2022-03-02 07:04:40|34047.6|33997.6|34049.6|33999.6|34049.8|33999.8|34047.3|33997.3|25
1646204690000|2022-03-02 07:04:50|34033.6|34013.6|34038|33988|34047|34014|34024.2|33987.6|24
1646204700000|2022-03-02 07:05:00|34040.1|33990.1|34048.1|33998.1|34048.1|34012.9|34026.5|33988.8|29
1646204710000|2022-03-02 07:05:10|34032.9|34012.9|34049|33999|34051.5|34014.2|34032.9|33995.9|26
1646204720000|2022-03-02 07:05:20|34037|34017|34050.4|34000.4|34056.5|34021.1|34035.7|33997.7|25
1646204730000|2022-03-02 07:05:30|34051.6|34001.6|34056.4|34006.4|34058.2|34022|34039.8|34001.4|25
1646204740000|2022-03-02 07:05:40|34055.1|34005.1|34057.9|34007.9|34062.8|34021.5|34041.5|34004.5|27
1646204750000|2022-03-02 07:05:50|34058.1|34008.1|34058.4|34008.4|34060.4|34024.9|34044.7|34007.2|26
1646204760000|2022-03-02 07:06:00|34058.2|34008.2|34053.7|34003.7|34058.9|34008.9|34053.7|34003.4|24
1646204770000|2022-03-02 07:06:10|34053.5|34003.5|34059.7|34009.7|34062.1|34012.1|34051.1|34001.1|22
1646204780000|2022-03-02 07:06:20|34060.1|34010.1|34059.9|34009.9|34060.6|34010.6|34058.6|34008.6|24
1646204790000|2022-03-02 07:06:30|34059.4|34009.4|34066.7|34016.7|34066.7|34016.7|34059.3|34009.3|27
1646204800000|2022-03-02 07:06:40|34066.1|34016.1|34061.4|34011.4|34066.4|34016.4|34061.4|34011.4|25
1646204810000|2022-03-02 07:06:50|34061.1|34011.1|34062.7|34012.7|34063.4|34013.4|34060|34010|24
1646204820000|2022-03-02 07:07:00|34062.3|34012.3|34057.9|34007.9|34062.9|34022.3|34042.3|34006.8|25
1646204830000|2022-03-02 07:07:10|34057.5|34007.5|34055.2|34005.2|34059.8|34009.8|34054|34004|24
1646204840000|2022-03-02 07:07:20|34055.5|34005.5|34056|34006|34056.8|34006.8|34055.1|34005.1|25
1646204850000|2022-03-02 07:07:30|34056.2|34006.2|34056.5|34006.5|34058.1|34008.1|34054.9|34004.9|17
1646204860000|2022-03-02 07:07:40|34056.1|34006.1|34051.8|34001.8|34056.5|34018.1|34036.9|34001.6|25
1646204870000|2022-03-02 07:07:50|34055|34005|34053.4|34003.4|34055|34017.9|34036.6|34001.7|22
1646204880000|2022-03-02 07:08:00|34053.5|34003.5|34053.9|34003.9|34053.9|34016|34036|33999.2|24
1646204890000|2022-03-02 07:08:10|34053.6|34003.6|34056.6|34006.6|34060|34023.4|34038.6|34003.3|24
1646204900000|2022-03-02 07:08:20|34057.1|34007.1|34045.1|34025.1|34064.7|34028.3|34042.2|34006.2|26
1646204910000|2022-03-02 07:08:30|34045.4|34025.4|34046|34026|34061.1|34026.2|34044.3|34008.3|26
1646204920000|2022-03-02 07:08:40|34060.4|34010.4|34043.2|34023.2|34062.3|34026.7|34043.2|34008.4|25
1646204930000|2022-03-02 07:08:50|34059.5|34009.5|34061.6|34011.6|34062.6|34026.3|34045.5|34008.1|27
1646204940000|2022-03-02 07:09:00|34060|34010|34057.2|34007.2|34060|34018.1|34038.1|34003.1|24
1646204950000|2022-03-02 07:09:10|34057.4|34007.4|34059.3|34009.3|34062.7|34022.9|34041.9|34004.7|28
1646204960000|2022-03-02 07:09:20|34059.4|34009.4|34056.4|34006.4|34062.4|34011|34049.5|33999.5|25
1646204970000|2022-03-02 07:09:30|34056.3|34006.3|34060.4|34010.4|34061|34011|34054.6|34004.6|26
1646204980000|2022-03-02 07:09:40|34059.3|34009.3|34059.2|34006.5|34062.3|34012.3|34057|34006.5|27
1646204990000|2022-03-02 07:09:50|34056.8|34006.8|34057.3|34007.3|34067.5|34013.5|34056.8|34006.8|24
1646205000000|2022-03-02 07:10:00|34056.3|34006.3|34054.5|34004.5|34058|34006.8|34051.6|34001.6|23
1646205010000|2022-03-02 07:10:10|34054.3|34004.3|34050|34000|34054.8|34004.8|34047.2|33995.5|26
1646205020000|2022-03-02 07:10:20|34050.6|34000.6|34054.5|34004.5|34054.5|34004.5|34050.2|34000.2|23
1646205030000|2022-03-02 07:10:30|34054.1|34004.1|34054.4|34004.4|34060.6|34005|34053.8|34001.4|21
1646205040000|2022-03-02 07:10:40|34051.9|34001.9|34052|34002|34053.8|34003.8|34051.5|34001.5|17
1646205050000|2022-03-02 07:10:50|34052.3|34002.3|34050.9|34000.9|34054.3|34002.7|34049.5|33999.5|26
1646205060000|2022-03-02 07:11:00|34051.6|34001.6|34052.3|34002.3|34052.8|34016.4|34036.2|33999.8|24
1646205070000|2022-03-02 07:11:10|34052.5|34002.5|34054|34004|34057|34006|34052.4|34002.4|25
1646205080000|2022-03-02 07:11:20|34054.5|34004.5|34052.1|34002.1|34055.6|34005|34050.5|34000.5|22
1646205090000|2022-03-02 07:11:30|34033.8|34013.8|34053.4|34003.4|34056.4|34013.8|34033.8|34000.5|24
1646205100000|2022-03-02 07:11:40|34053.5|34003.5|34055.1|34005.1|34069.9|34008.6|34053.5|34003.1|24
1646205110000|2022-03-02 07:11:50|34055.4|34005.4|34065.7|34015.7|34067.8|34017.8|34055.4|34005.4|24
1646205120000|2022-03-02 07:12:00|34066.4|34016.4|34069.1|34019.1|34069.2|34019.2|34064.7|34014.7|24
1646205130000|2022-03-02 07:12:10|34068.6|34018.6|34068.2|34018.2|34071.2|34030.8|34048.3|34015.3|25
1646205140000|2022-03-02 07:12:20|34066.7|34016.7|34064.6|34014.6|34066.8|34016.8|34064.1|34014.1|24
1646205150000|2022-03-02 07:12:30|34067.5|34017.5|34060.8|34010.8|34067.5|34027.7|34047.3|34010.8|23
1646205160000|2022-03-02 07:12:40|34061.1|34011.1|34063|34013|34064|34014|34060.5|34010.5|23
1646205170000|2022-03-02 07:12:50|34063.6|34013.6|34045.3|34025.3|34068.7|34033.2|34045.2|34013.5|18
1646205180000|2022-03-02 07:13:00|34043.9|34023.9|34065.2|34015.2|34066.5|34030.2|34043.9|34010.3|26
1646205190000|2022-03-02 07:13:10|34067.4|34017.4|34075.4|34025.4|34075.4|34032.4|34050|34015.5|26
1646205200000|2022-03-02 07:13:20|34074.6|34024.6|34074|34024|34074.9|34036.3|34054.9|34019.7|26
1646205210000|2022-03-02 07:13:30|34073.8|34023.8|34081|34031|34083.1|34033.1|34073.8|34023.8|27
1646205220000|2022-03-02 07:13:40|34080.9|34030.9|34080.6|34030.6|34082.5|34032.5|34080|34030|20
1646205230000|2022-03-02 07:13:50|34080.4|34030.4|34080|34030|34081|34031|34078.9|34028.9|20
1646205240000|2022-03-02 07:14:00|34080.4|34030.4|34076.9|34026.9|34080.4|34045.7|34065.7|34026.3|27
1646205250000|2022-03-02 07:14:10|34077.2|34027.2|34072.8|34022.8|34077.2|34027.2|34072.2|34022.2|25
1646205260000|2022-03-02 07:14:20|34072.9|34022.9|34071.1|34021.1|34073.3|34023.3|34069.9|34019.9|21
1646205270000|2022-03-02 07:14:30|34071.4|34021.4|34076|34017|34077.5|34022.4|34068.9|34016|19
1646205280000|2022-03-02 07:14:40|34074.8|34016.7|34072.7|34022.7|34075.5|34023.1|34069.3|34016.7|22
1646205290000|2022-03-02 07:14:50|34073.1|34023.1|34075|34025|34075.2|34025|34071.9|34019.7|23
1646205300000|2022-03-02 07:15:00|34073.6|34023.6|34074.5|34018.6|34074.5|34023.6|34069.7|34017.8|24
1646205310000|2022-03-02 07:15:10|34072.1|34020|34070.9|34020.9|34080.4|34022.6|34070|34012.2|25
1646205320000|2022-03-02 07:15:20|34071.1|34021.1|34072.5|34022.3|34072.7|34022.7|34070.7|34019.7|23
1646205330000|2022-03-02 07:15:30|34072.2|34022|34072.5|34021.9|34073.4|34023.4|34071.1|34020.7|25
1646205340000|2022-03-02 07:15:40|34073.1|34022.1|34075|34025|34075|34025|34070|34020|22
1646205350000|2022-03-02 07:15:50|34075.3|34025.3|34076.5|34026.5|34080.4|34030.4|34075.3|34025.3|24
1646205360000|2022-03-02 07:16:00|34077.9|34026.1|34077.1|34027.1|34077.9|34027.8|34075.8|34025.8|25
1646205370000|2022-03-02 07:16:10|34077.4|34027.4|34083.6|34033.6|34086.6|34033.6|34077.4|34022.8|28
1646205380000|2022-03-02 07:16:20|34083.3|34033.3|34087.4|34037.4|34089.2|34038|34082|34032|26
1646205390000|2022-03-02 07:16:30|34088.9|34037.2|34084.4|34034.4|34088.9|34037.7|34082.5|34032.4|27
1646205400000|2022-03-02 07:16:40|34084.6|34034.6|34083.8|34033.8|34086|34036|34083.8|34033.8|23
1646205410000|2022-03-02 07:16:50|34084.4|34034.4|34083.5|34033.5|34088.6|34034.4|34082.5|34027.1|21
1646205420000|2022-03-02 07:17:00|34083.6|34033.6|34083.5|34033.5|34083.7|34033.7|34082.7|34032.7|16
1646205430000|2022-03-02 07:17:10|34083.3|34033.3|34082.4|34032.4|34083.3|34033.3|34081.6|34031.6|18
1646205440000|2022-03-02 07:17:20|34082.7|34032.7|34081.4|34031.4|34084.1|34034.1|34079.5|34029.5|20
1646205450000|2022-03-02 07:17:30|34081.2|34031.2|34085.2|34034.9|34085.7|34035.7|34079.5|34029.5|22
1646205460000|2022-03-02 07:17:40|34085.5|34035.5|34084.1|34034.1|34086.6|34036.2|34083.4|34033.4|18
1646205470000|2022-03-02 07:17:50|34083.7|34033.7|34084.7|34034.1|34086.4|34034.4|34083.5|34032.8|19
1646205480000|2022-03-02 07:18:00|34083.8|34033.8|34080.1|34030.1|34085.9|34034.2|34078.6|34028.6|27
1646205490000|2022-03-02 07:18:10|34064.9|34044.9|34081.1|34031.1|34082.5|34044.9|34064.8|34030.5|23
1646205500000|2022-03-02 07:18:20|34081|34031|34080.6|34030.6|34082.2|34032.2|34080.5|34030.5|21
1646205510000|2022-03-02 07:18:30|34080.3|34030.3|34082.6|34032.6|34084.3|34034.3|34080.3|34030.3|20
1646205520000|2022-03-02 07:18:40|34082.7|34032.7|34070.6|34050.6|34086.4|34051.4|34069.1|34032.2|21
1646205530000|2022-03-02 07:18:50|34086.3|34036.3|34086.6|34036.6|34087.4|34037.4|34085.5|34035.5|22
1646205540000|2022-03-02 07:19:00|34086.5|34036.5|34086.1|34036.1|34087.4|34050.7|34070.7|34035.1|21
1646205550000|2022-03-02 07:19:10|34085.6|34035.6|34084.9|34034.9|34087.3|34052.3|34071.9|34034.9|18
1646205560000|2022-03-02 07:19:20|34084.8|34034.8|34084.2|34034.2|34085.4|34035.4|34084.2|34034.2|12
1646205570000|2022-03-02 07:19:30|34084.3|34034.3|34069.6|34049.6|34087.7|34052.4|34069.6|34034.3|22
1646205580000|2022-03-02 07:19:40|34069.9|34049.9|34093.1|34043.1|34093.1|34057.3|34069.7|34034.8|26
1646205590000|2022-03-02 07:19:50|34093.5|34043.5|34077.4|34057.4|34096.1|34059|34075.9|34042.4|25
1646205600000|2022-03-02 07:20:00|34092.9|34042.9|34105.2|34055.2|34105.9|34071.3|34083.8|34042.4|26
1646205610000|2022-03-02 07:20:10|34104.8|34054.8|34105|34055|34109.5|34069.4|34089.4|34052.5|27
1646205620000|2022-03-02 07:20:20|34104.6|34054.6|34107.9|34057.9|34108.7|34058.7|34104.6|34054.6|25
1646205630000|2022-03-02 07:20:30|34107.6|34057.6|34104.7|34054.7|34107.8|34057.8|34102.7|34052.7|27
1646205640000|2022-03-02 07:20:40|34104|34054|34106.6|34056.6|34107.8|34057.8|34103.1|34053.1|25
1646205650000|2022-03-02 07:20:50|34106.8|34056.8|34106.6|34056.6|34107.5|34069.3|34089.3|34054.4|26
1646205660000|2022-03-02 07:21:00|34102.4|34052.4|34104.3|34054.3|34110.4|34069.9|34088.1|34052.4|27
1646205670000|2022-03-02 07:21:10|34089.3|34069.3|34087.1|34067.1|34090.5|34070.5|34086.8|34066.8|25
1646205680000|2022-03-02 07:21:20|34086.9|34066.9|34087.5|34067.5|34087.8|34067.8|34086.5|34066.5|20
1646205690000|2022-03-02 07:21:30|34087.9|34067.9|34087|34067|34106.8|34070.2|34086.6|34051.1|27
1646205700000|2022-03-02 07:21:40|34086.6|34066.6|34083.7|34063.7|34087.1|34067.1|34083.7|34063.7|28
1646205710000|2022-03-02 07:21:50|34085|34065|34084.6|34064.6|34099.4|34065.5|34083.6|34048.8|28
1646205720000|2022-03-02 07:22:00|34099.6|34049.6|34083.6|34063.6|34100.3|34065|34083.1|34049.6|22
1646205730000|2022-03-02 07:22:10|34083.3|34063.3|34098.5|34048.5|34098.5|34064.8|34083|34048.2|24
1646205740000|2022-03-02 07:22:20|34098.3|34048.3|34083.4|34063.4|34101.5|34067.6|34083.1|34048.3|25
1646205750000|2022-03-02 07:22:30|34098.7|34048.7|34081.6|34061.6|34098.7|34064.7|34080.5|34048.7|27
1646205760000|2022-03-02 07:22:40|34081.1|34061.1|34078.1|34058.1|34097.9|34061.1|34078|34044.2|23
1646205770000|2022-03-02 07:22:50|34077.9|34057.9|34078.4|34058.4|34078.7|34058.7|34077|34057|20
1646205780000|2022-03-02 07:23:00|34077.4|34057.4|34077.5|34057.5|34096.2|34059.2|34077.3|34046.2|24
1646205790000|2022-03-02 07:23:10|34079.1|34059.1|34072.6|34052.6|34090.2|34059.1|34071|34035.4|25
1646205800000|2022-03-02 07:23:20|34072.5|34052.5|34092.6|34042.6|34092.6|34057.5|34072.3|34039.5|26
1646205810000|2022-03-02 07:23:30|34075.3|34055.3|34079.6|34059.6|34095.9|34060.5|34075.3|34041.7|25
1646205820000|2022-03-02 07:23:40|34080|34060|34083.2|34063.2|34083.2|34063.2|34079.3|34059.3|22
1646205830000|2022-03-02 07:23:50|34083.3|34063.3|34095.9|34045.9|34098.9|34063.8|34080.3|34045.5|26
1646205840000|2022-03-02 07:24:00|34096.7|34046.7|34096.6|34046.6|34097.9|34047.9|34096|34046|22
1646205850000|2022-03-02 07:24:10|34079.9|34059.9|34088.8|34038.8|34094.7|34059.9|34075.3|34037.5|27
1646205860000|2022-03-02 07:24:20|34089.1|34039.1|34091.4|34041.4|34091.4|34052.5|34071.3|34036.7|27
1646205870000|2022-03-02 07:24:30|34087.8|34037.8|34088.4|34038.4|34089|34053.1|34072.5|34036.9|25
1646205880000|2022-03-02 07:24:40|34088.1|34038.1|34073.8|34053.8|34092.3|34055.7|34072|34036.6|24
1646205890000|2022-03-02 07:24:50|34073.6|34053.6|34072.7|34052.7|34088.2|34053.6|34071.7|34037.6|24
1646205900000|2022-03-02 07:25:00|34073.3|34053.3|34068.7|34048.7|34074.6|34054.6|34068.2|34048.2|26
1646205910000|2022-03-02 07:25:10|34068.4|34048.4|34067.6|34047.6|34083.5|34048.4|34066.5|34033.2|20
1646205920000|2022-03-02 07:25:20|34066.7|34046.7|34067.4|34047.4|34067.5|34047.5|34066.5|34046.5|20
1646205930000|2022-03-02 07:25:30|34067.7|34047.7|34068.7|34048.7|34068.7|34048.7|34067.1|34047.1|22
1646205940000|2022-03-02 07:25:40|34069.8|34049.8|34069.6|34049.6|34070.6|34050.6|34069|34049|21
1646205950000|2022-03-02 07:25:50|34069.1|34049.1|34072.4|34052.4|34089.3|34055|34066.9|34038.6|27
1646205960000|2022-03-02 07:26:00|34074.2|34054.2|34071.9|34051.9|34076|34056|34071.4|34051.4|23
1646205970000|2022-03-02 07:26:10|34071|34051|34076.1|34056.1|34088.5|34056.1|34069.5|34038.5|25
1646205980000|2022-03-02 07:26:20|34076|34056|34078.1|34058.1|34078.5|34058.5|34075.8|34055.8|25
1646205990000|2022-03-02 07:26:30|34077.4|34057.4|34075.8|34055.8|34077.4|34057.4|34073.1|34053.1|26
1646206000000|2022-03-02 07:26:40|34075.6|34055.6|34069|34049|34087.8|34055.6|34068.5|34037.8|25
1646206010000|2022-03-02 07:26:50|34069.2|34049.2|34068.4|34048.4|34069.2|34049.2|34067.2|34047.2|20
1646206020000|2022-03-02 07:27:00|34068.3|34048.3|34068.4|34048.4|34082.8|34048.4|34066.5|34032|24
1646206030000|2022-03-02 07:27:10|34068.2|34048.2|34068.6|34048.6|34068.8|34048.8|34068.2|34048.2|16
1646206040000|2022-03-02 07:27:20|34068.5|34048.5|34081.5|34031.5|34082.7|34049.5|34066.3|34029.9|21
1646206050000|2022-03-02 07:27:30|34081.9|34031.9|34078.1|34028.1|34081.9|34047.3|34060.9|34025.9|26
1646206060000|2022-03-02 07:27:40|34080.1|34029.1|34070.1|34050.1|34088.2|34051.2|34067.3|34027|22
1646206070000|2022-03-02 07:27:50|34070.3|34050.3|34067.7|34047.7|34070.3|34050.3|34067.6|34047.6|15
1646206080000|2022-03-02 07:28:00|34068|34048|34067.9|34047.9|34068.7|34048.7|34067.8|34047.8|13
1646206090000|2022-03-02 07:28:10|34068.1|34048.1|34077.7|34027.7|34085|34048.2|34058.8|34026.2|25
1646206100000|2022-03-02 07:28:20|34062.4|34042.4|34064.9|34044.9|34082.8|34047.3|34062.4|34032|29
1646206110000|2022-03-02 07:28:30|34064.8|34044.8|34058.8|34038.8|34065.8|34045.8|34058.8|34038.8|25
1646206120000|2022-03-02 07:28:40|34059.1|34039.1|34054.9|34034.9|34060.1|34040.1|34054.7|34034.7|26
1646206130000|2022-03-02 07:28:50|34054.6|34034.6|34046.9|34026.9|34054.8|34034.8|34046.9|34026.9|24
1646206140000|2022-03-02 07:29:00|34047|34027|34059.8|34009.8|34062.2|34027|34046.6|34007.2|26
1646206150000|2022-03-02 07:29:10|34057|34007|34058.1|34008.1|34065.3|34015.3|34057|34007|27
1646206160000|2022-03-02 07:29:20|34058|34008|34050.2|33999.3|34058|34016.9|34036.9|33999.3|27
1646206170000|2022-03-02 07:29:30|34049.5|33998.6|34048.9|33998.9|34052.8|34002.8|34047.9|33997.9|29
1646206180000|2022-03-02 07:29:40|34049|33999|34051.5|34001.5|34051.5|34001.5|34046.2|33996.2|25
1646206190000|2022-03-02 07:29:50|34051.3|34001.3|34055.3|34005.3|34055.3|34005.3|34047.3|33997.3|25
1646206200000|2022-03-02 07:30:00|34055.4|34005.4|34041.1|34021.1|34057.8|34023.2|34039.4|34005.4|23
1646206210000|2022-03-02 07:30:10|34041.2|34021.2|34037.9|34017.9|34041.2|34021.2|34037.6|34017.6|25
1646206220000|2022-03-02 07:30:20|34037.5|34017.5|34035.1|34015.1|34037.7|34017.7|34035.1|34015.1|21
1646206230000|2022-03-02 07:30:30|34035.5|34015.5|34041.1|34021.1|34054|34022.1|34035.5|34004|21
1646206240000|2022-03-02 07:30:40|34041.4|34021.4|34049.7|33999.7|34052.8|34024.4|34034.9|33999.7|25
1646206250000|2022-03-02 07:30:50|34034.6|34014.6|34035.7|34015.7|34035.7|34015.7|34029.1|34009.1|25
1646206260000|2022-03-02 07:31:00|34035.8|34015.8|34052|34002|34052|34021.9|34034.3|34001.8|29
1646206270000|2022-03-02 07:31:10|34052.6|34002.6|34050.9|34000.9|34052.6|34016.8|34033.8|34000.6|23
1646206280000|2022-03-02 07:31:20|34050.8|34000.8|34044.6|33994.6|34050.8|34000.8|34043.5|33993.5|26
1646206290000|2022-03-02 07:31:30|34042.9|33992.9|34043.9|33993.9|34044.3|33994.3|34040.7|33990.7|21
1646206300000|2022-03-02 07:31:40|34043.7|33993.7|34042.4|33992.4|34044.1|33994.1|34041.1|33991.1|20
1646206310000|2022-03-02 07:31:50|34045.1|33995.1|34044|33994|34045.2|34009.8|34028.8|33992.2|25
1646206320000|2022-03-02 07:32:00|34030|34010|34026.9|34006.9|34044.1|34011|34026|33991.5|20
1646206330000|2022-03-02 07:32:10|34027|34007|34022.8|34002.8|34040.8|34007.3|34022.8|33988.6|20
1646206340000|2022-03-02 07:32:20|34024.1|34004.1|34038.2|33988.2|34039.1|34004.1|34023.1|33987.3|24
1646206350000|2022-03-02 07:32:30|34038.5|33988.5|34020.3|34000.3|34038.5|34000.5|34020.1|33985|20
1646206360000|2022-03-02 07:32:40|34020.2|34000.2|34037.1|33987.1|34037.1|34002|34020.2|33987.1|17
1646206370000|2022-03-02 07:32:50|34035.4|33985.4|34035.4|33985.4|34035.8|33998.1|34016|33982.7|24
1646206380000|2022-03-02 07:33:00|34035.2|33985.2|34040.8|33990.8|34041.4|33999.3|34019.3|33984.6|22
1646206390000|2022-03-02 07:33:10|34041.1|33991.1|34042.5|33992.5|34042.5|34005.9|34024.5|33990.6|23
1646206400000|2022-03-02 07:33:20|34041.6|33991.6|34019.4|33999.4|34042.1|33999.4|34019.4|33984.3|22
1646206410000|2022-03-02 07:33:30|34019.5|33999.5|34036.2|33986.2|34037.6|34000.9|34019.2|33984.2|20
1646206420000|2022-03-02 07:33:40|34035.5|33985.5|34027.9|34007.9|34042.4|34007.9|34018.7|33981.3|23
1646206430000|2022-03-02 07:33:50|34028.1|34008.1|34025.8|34005.8|34042.9|34008.1|34025.6|33991.9|21
1646206440000|2022-03-02 07:34:00|34026|34006|34043.7|33993.7|34045.6|34010.4|34026|33993.7|23
1646206450000|2022-03-02 07:34:10|34043.2|33993.2|34029.7|33979.7|34043.3|34006.8|34021.9|33979.7|26
1646206460000|2022-03-02 07:34:20|34031.1|33981.1|34026|33976|34031.1|33995.9|34010.4|33974|25
1646206470000|2022-03-02 07:34:30|34025|33975|34014.7|33994.7|34030.1|33995.9|34010.9|33975|27
1646206480000|2022-03-02 07:34:40|34015.8|33995.8|34033.4|33983.4|34033.9|33997.8|34012.9|33979.6|29
1646206490000|2022-03-02 07:34:50|34033.7|33983.7|34019|33999|34036.9|34000.6|34017.7|33983.7|24
1646206500000|2022-03-02 07:35:00|34018.8|33998.8|34021.5|34001.5|34021.8|34001.8|34018.8|33998.8|22
1646206510000|2022-03-02 07:35:10|34022.1|34002.1|34025.6|34005.6|34042.8|34008.3|34021.9|33992|28
1646206520000|2022-03-02 07:35:20|34024.4|34004.4|34023.6|34003.6|34025|34005|34022.5|34002.5|25
1646206530000|2022-03-02 07:35:30|34023.9|34003.9|34042.5|33992.5|34042.5|34004.8|34022.3|33992.5|25
1646206540000|2022-03-02 07:35:40|34027.9|34007.9|34026.8|34006.8|34029.4|34009.4|34026.2|34006.2|25
1646206550000|2022-03-02 07:35:50|34027.7|34007.7|34029|34009|34032|34012|34024.2|34004.2|26
1646206560000|2022-03-02 07:36:00|34029.6|34009.6|34035.2|34015.2|34048|34015.2|34029.5|33998|25
1646206570000|2022-03-02 07:36:10|34035.3|34015.3|34032.9|34012.9|34038.1|34018.1|34032.6|34012.6|27
1646206580000|2022-03-02 07:36:20|34033.7|34013.7|34037.1|34017.1|34051.5|34017.1|34033|34001.5|21
1646206590000|2022-03-02 07:36:30|34036.9|34016.9|34036|34016|34037.5|34017.5|34034.7|34014.7|25
1646206600000|2022-03-02 07:36:40|34035.2|34015.2|34034.7|34014.7|34036.7|34016.7|34034.2|34014.2|25
1646206610000|2022-03-02 07:36:50|34033.2|34013.2|34028.7|34008.7|34034.5|34014.5|34028|34008|27
1646206620000|2022-03-02 07:37:00|34029|34009|34028.1|34008.1|34030.9|34010.9|34027.1|34007.1|27
1646206630000|2022-03-02 07:37:10|34029.4|34009.4|34028|34008|34029.7|34009.7|34026.1|34006.1|24
1646206640000|2022-03-02 07:37:20|34027.9|34007.9|34030.8|34010.8|34032|34012|34026.5|34006.5|26
1646206650000|2022-03-02 07:37:30|34031|34011|34032.9|34012.9|34034.9|34014.9|34031|34011|23
1646206660000|2022-03-02 07:37:40|34032.7|34012.7|34033.9|34013.9|34034.3|34014.3|34032.7|34012.7|23
1646206670000|2022-03-02 07:37:50|34033.7|34013.7|34035.7|34015.7|34037.9|34017.9|34033.4|34013.4|23
1646206680000|2022-03-02 07:38:00|34037|34017|34037.7|34017.7|34039|34019|34030.4|34010.4|25
1646206690000|2022-03-02 07:38:10|34036.7|34016.7|34034.3|34014.3|34049.1|34016.7|34034|33999.1|24
1646206700000|2022-03-02 07:38:20|34034.6|34014.6|34036.2|34016.2|34036.3|34016.3|34033.5|34013.5|23
1646206710000|2022-03-02 07:38:30|34036|34016|34020.9|34000.9|34037.5|34016|34019.9|33981.4|27
1646206720000|2022-03-02 07:38:40|34021.5|34001.5|34023.7|34003.7|34028.4|34008.4|34020|34000|24
1646206730000|2022-03-02 07:38:50|34023.6|34003.6|34024.6|34004.6|34026.8|34006.8|34020.8|34000.8|21
1646206740000|2022-03-02 07:39:00|34025.1|34005.1|34021.5|34001.5|34025.1|34005.1|34020.2|34000.2|25
1646206750000|2022-03-02 07:39:10|34021.4|34001.4|34021|34001|34021.9|34001.9|34018|33998|22
1646206760000|2022-03-02 07:39:20|34020.9|34000.9|34019|33999|34020.9|34000.9|34017.7|33997.7|22
1646206770000|2022-03-02 07:39:30|34019.1|33999.1|34020.3|34000.3|34020.6|34000.6|34018.5|33998.5|16
1646206780000|2022-03-02 07:39:40|34020.4|34000.4|34017.8|33997.8|34020.9|34000.9|34017.1|33997.1|21
1646206790000|2022-03-02 07:39:50|34020.8|34000.8|34019.9|33999.9|34035.3|34001.1|34017.4|33982.8|21
1646206800000|2022-03-02 07:40:00|34019.3|33999.3|34020.6|34000.6|34024.2|34004.2|34018.8|33998.8|22
1646206810000|2022-03-02 07:40:10|34020.3|34000.3|34021.8|34001.8|34021.8|34001.8|34020.1|34000.1|8
1646206820000|2022-03-02 07:40:20|34021.6|34001.6|34022.2|34002.2|34022.3|34002.3|34021.3|34001.3|15
1646206830000|2022-03-02 07:40:30|34023|34003|34024.2|34004.2|34025.7|34005.7|34022.5|34002.5|18
1646206840000|2022-03-02 07:40:40|34024.1|34004.1|34026.1|34006.1|34026.8|34006.8|34024.1|34004.1|15
1646206850000|2022-03-02 07:40:50|34024.7|34004.7|34024.4|34004.4|34025.1|34005.1|34024.3|34004.3|13
1646206860000|2022-03-02 07:41:00|34025.3|34005.3|34025.5|34005.5|34026.2|34006.2|34025.1|34005.1|12
1646206870000|2022-03-02 07:41:10|34025.2|34005.2|34026.3|34006.3|34026.5|34006.5|34025.1|34005.1|18
1646206880000|2022-03-02 07:41:20|34026|34006|34026.5|34006.5|34028.4|34008.4|34026|34006|11
1646206890000|2022-03-02 07:41:30|34027.8|34007.8|34028.4|34008.4|34028.4|34008.4|34027.2|34007.2|18
1646206900000|2022-03-02 07:41:40|34028.6|34008.6|34026.5|34006.5|34029.5|34009.5|34026.4|34006.4|15
1646206910000|2022-03-02 07:41:50|34026.6|34006.6|34027.1|34007.1|34028.6|34008.6|34026.6|34006.6|13
1646206920000|2022-03-02 07:42:00|34027.4|34007.4|34032|34012|34044.3|34012.9|34027.4|33994.3|19
1646206930000|2022-03-02 07:42:10|34031.7|34011.7|34032.9|34012.9|34033.7|34013.7|34031.7|34011.7|15
1646206940000|2022-03-02 07:42:20|34032.8|34012.8|34032.5|34012.5|34033.3|34013.3|34029|34009|18
1646206950000|2022-03-02 07:42:30|34031.9|34011.9|34035.7|34015.7|34038.1|34018.1|34031.9|34011.9|22
1646206960000|2022-03-02 07:42:40|34035.8|34015.8|34041.5|34021.5|34055.6|34023.4|34035.7|34003.3|22
1646206970000|2022-03-02 07:42:50|34054.9|34004.9|34057.5|34007.5|34060.5|34024.6|34040.2|34004.9|17
1646206980000|2022-03-02 07:43:00|34058.2|34008.2|34040.9|34020.9|34058.6|34021.9|34040.9|34007|20
1646206990000|2022-03-02 07:43:10|34054.4|34004.4|34054.1|34004.1|34056.1|34018.6|34038.3|34002|26
1646207000000|2022-03-02 07:43:20|34053.2|34003.2|34047.7|33997.7|34053.3|34015.5|34035.3|33997|22
1646207010000|2022-03-02 07:43:30|34032.5|34012.5|34050.3|34000.3|34051.8|34015.6|34032.5|33996.3|20
1646207020000|2022-03-02 07:43:40|34052.3|34002.3|34051.2|34001.2|34054.1|34017.9|34034.3|33999.6|22
1646207030000|2022-03-02 07:43:50|34052.2|34002.2|34034.8|34014.8|34052.2|34014.8|34032.5|33998.2|21
1646207040000|2022-03-02 07:44:00|34035.1|34015.1|34050.5|34000.5|34050.5|34015.7|34033.5|33999.6|20
1646207050000|2022-03-02 07:44:10|34050.4|34000.4|34046.4|33996.4|34050.4|34000.4|34046|33996|17
1646207060000|2022-03-02 07:44:20|34046.1|33996.1|34047.5|33997.5|34047.7|33997.7|34045.9|33995.9|22
1646207070000|2022-03-02 07:44:30|34048.5|33998.5|34047|33997|34048.5|33998.5|34046.5|33996.5|24
1646207080000|2022-03-02 07:44:40|34047.1|33997.1|34048.1|33989.9|34050.4|33997.9|34043.6|33989.9|19
1646207090000|2022-03-02 07:44:50|34043.4|33993.4|34040.9|33990.9|34044.4|33994.4|34040.6|33990.6|26
1646207100000|2022-03-02 07:45:00|34039.2|33989.2|34029|33979|34043|33993.9|34013.9|33974.1|26
1646207110000|2022-03-02 07:45:10|34029.3|33979.3|34033.1|33981|34036.7|33981.6|34028.1|33978.1|25
1646207120000|2022-03-02 07:45:20|34039|33978.3|34031.7|33981.7|34039|33983|34030.5|33978.3|25
1646207130000|2022-03-02 07:45:30|34028.4|33978.4|34033.3|33983.3|34034.8|33984.8|34028.4|33978.4|25
1646207140000|2022-03-02 07:45:40|34032.4|33982.4|34018|33998|34038|34000.3|34018|33982.4|23
1646207150000|2022-03-02 07:45:50|34018.1|33998.1|34033.4|33982.2|34034.7|33998.7|34018.1|33982.2|22
1646207160000|2022-03-02 07:46:00|34033.6|33983.4|34034.8|33984.8|34036.9|33986.9|34033.6|33983.4|18
1646207170000|2022-03-02 07:46:10|34035.6|33985.6|34039.5|33989.5|34039.8|33989.8|34035.6|33985.6|20
1646207180000|2022-03-02 07:46:20|34039.4|33989.4|34046.8|33996.8|34046.8|34010.6|34026.7|33989.4|26
1646207190000|2022-03-02 07:46:30|34046.4|33996.4|34046.6|33996.6|34048.8|33998.8|34044.5|33994.5|23
1646207200000|2022-03-02 07:46:40|34047.2|33997.2|34045.8|33995.8|34047.7|33997.7|34045.4|33995.4|23
1646207210000|2022-03-02 07:46:50|34046.5|33996.5|34046|33996|34046.5|33996.5|34044.6|33994.6|21
1646207220000|2022-03-02 07:47:00|34046.1|33996.1|34046.5|33996.5|34046.7|33996.7|34045.9|33995.9|18
1646207230000|2022-03-02 07:47:10|34046|33996|34049.9|33999.9|34051.5|34001.5|34045.8|33994.3|20
1646207240000|2022-03-02 07:47:20|34050.2|34000.2|34039.3|34019.3|34054.5|34019.9|34039.3|33999|22
1646207250000|2022-03-02 07:47:30|34054.2|34004.2|34057.7|34007.7|34057.7|34021.9|34038.5|34004|23
1646207260000|2022-03-02 07:47:40|34057.4|34007.4|34064.3|34014.3|34065.2|34027.2|34043.4|34007.4|27
1646207270000|2022-03-02 07:47:50|34063.7|34013.7|34064|34014|34067|34031.2|34048.7|34013.4|24
1646207280000|2022-03-02 07:48:00|34049.3|34029.3|34068.5|34018.5|34068.5|34033.3|34048.2|34016.9|20
1646207290000|2022-03-02 07:48:10|34068.4|34018.4|34056.9|34036.9|34072.6|34038.3|34056.5|34017.8|23
1646207300000|2022-03-02 07:48:20|34057|34037|34067.7|34017.7|34072.8|34037.2|34057|34017.7|23
1646207310000|2022-03-02 07:48:30|34067.5|34017.5|34050.1|34030.1|34067.5|34032.3|34049|34013.9|25
1646207320000|2022-03-02 07:48:40|34050.4|34030.4|34064.5|34014.5|34064.6|34032|34049.1|34013.3|23
1646207330000|2022-03-02 07:48:50|34048.3|34028.3|34065.5|34015.5|34065.5|34030.2|34047.5|34013|26
1646207340000|2022-03-02 07:49:00|34050.5|34030.5|34064.1|34014.1|34064.1|34030.6|34047.5|34014.1|20
1646207350000|2022-03-02 07:49:10|34049.7|34029.7|34069.4|34019.4|34069.5|34034.5|34047.6|34017.1|24
1646207360000|2022-03-02 07:49:20|34069.2|34019.2|34070|34020|34074.4|34037.4|34053.9|34019.1|22
1646207370000|2022-03-02 07:49:30|34069.9|34019.9|34076.9|34026.9|34076.9|34026.9|34069.3|34019.3|26
1646207380000|2022-03-02 07:49:40|34076.3|34026.3|34053.9|34033.9|34079.5|34041.2|34052.1|34018|26
1646207390000|2022-03-02 07:49:50|34051.2|34031.2|34061.7|34011.7|34064.5|34031.8|34051.2|34009.7|28
1646207400000|2022-03-02 07:50:00|34062.2|34012.2|34057.5|34007.5|34062.2|34021.5|34041.5|34006.8|26
1646207410000|2022-03-02 07:50:10|34059.1|34009.1|34055.1|34005.1|34060.7|34020.3|34037.3|34003.2|25
1646207420000|2022-03-02 07:50:20|34057|34007|34033.9|34013.9|34058.5|34023.1|34032.7|34003.8|27
1646207430000|2022-03-02 07:50:30|34036.1|34016.1|34035.3|34015.3|34036.1|34016.1|34030.4|34010.4|24
1646207440000|2022-03-02 07:50:40|34047.6|33997.6|34036.2|34016.2|34049.4|34016.4|34031.3|33997.1|26
1646207450000|2022-03-02 07:50:50|34051.2|34001.2|34052.4|34032.4|34066.1|34033.1|34034.7|34000.1|26
1646207460000|2022-03-02 07:51:00|34067.9|34017.9|34068.6|34018.6|34072.7|34044.2|34053.5|34015.8|27
1646207470000|2022-03-02 07:51:10|34068.3|34018.3|34054.1|34034.1|34069.5|34040.5|34053.1|34017.4|27
1646207480000|2022-03-02 07:51:20|34054|34034|34056.4|34036.4|34069.1|34036.4|34052.5|34017.1|27
1646207490000|2022-03-02 07:51:30|34055.3|34035.3|34066.4|34016.4|34072.9|34035.3|34053.3|34014.1|26
1646207500000|2022-03-02 07:51:40|34064.7|34014.7|34068|34018|34070.2|34020.2|34064.2|34014.2|25
1646207510000|2022-03-02 07:51:50|34068.5|34018.5|34065.7|34015.7|34068.5|34018.5|34065.5|34015.5|22
1646207520000|2022-03-02 07:52:00|34066.1|34016.1|34068.2|34018.2|34069.5|34019.5|34065.9|34015.9|22
1646207530000|2022-03-02 07:52:10|34067.9|34017.9|34065.6|34015.6|34067.9|34017.9|34065|34015|20
1646207540000|2022-03-02 07:52:20|34065.7|34015.7|34071.5|34019.6|34071.5|34032.9|34052.9|34014.2|25
1646207550000|2022-03-02 07:52:30|34069.3|34019.3|34067.6|34017.6|34073.4|34038.4|34053.3|34017.6|23
1646207560000|2022-03-02 07:52:40|34068.1|34018.1|34067|34017|34070.4|34035.9|34050.8|34015.6|24
1646207570000|2022-03-02 07:52:50|34067.2|34017.2|34072.3|34022.3|34072.4|34022.4|34066.5|34016.5|21
1646207580000|2022-03-02 07:53:00|34072.8|34022.8|34074.9|34024.9|34074.9|34040.7|34060.7|34022.2|21
1646207590000|2022-03-02 07:53:10|34076.6|34026.6|34075.1|34025.1|34078.1|34028.1|34074.2|34023.7|23
1646207600000|2022-03-02 07:53:20|34075|34025|34076.7|34026.7|34076.7|34026.7|34074.3|34024.3|18
1646207610000|2022-03-02 07:53:30|34077.2|34027.2|34080.8|34030.8|34081.9|34031.9|34077.2|34027.2|26
1646207620000|2022-03-02 07:53:40|34081.6|34031.6|34080.8|34030.8|34083.6|34033.6|34080.8|34030.8|17
1646207630000|2022-03-02 07:53:50|34080.1|34030.1|34066.5|34016.5|34080.1|34030.1|34064.8|34014.8|27
1646207640000|2022-03-02 07:54:00|34067.2|34017.2|34068.8|34018.8|34068.8|34018.8|34062.6|34012.6|23
1646207650000|2022-03-02 07:54:10|34067.6|34017.6|34077.9|34016.1|34077.9|34021.8|34066.1|34016.1|24
1646207660000|2022-03-02 07:54:20|34072.7|34022.7|34079.7|34024.5|34081.7|34027.7|34072.5|34019.1|25
1646207670000|2022-03-02 07:54:30|34079.2|34024.4|34075.3|34021.3|34084.3|34027|34072.6|34015.8|26
1646207680000|2022-03-02 07:54:40|34077.4|34020.3|34073.1|34023.1|34078.9|34024.1|34071.2|34012.6|26
1646207690000|2022-03-02 07:54:50|34073.6|34022.5|34077.6|34024.8|34077.6|34026.5|34072.4|34021.9|25
1646207700000|2022-03-02 07:55:00|34077|34027|34079.2|34029.2|34080.6|34029.9|34076.7|34022.3|26
1646207710000|2022-03-02 07:55:10|34079.4|34029.4|34082.2|34031.3|34083.5|34033|34079.3|34028.1|28
1646207720000|2022-03-02 07:55:20|34082.5|34031.1|34084.4|34032|34085.7|34033.9|34082|34029.7|21
1646207730000|2022-03-02 07:55:30|34085.2|34031.3|34092.1|34033.8|34092.1|34038.8|34083|34030.5|28
1646207740000|2022-03-02 07:55:40|34089|34039|34096.2|34039.8|34100.7|34044.1|34089|34032.6|27
1646207750000|2022-03-02 07:55:50|34097.5|34038.4|34102|34046.2|34104.5|34049.8|34095|34038|26
1646207760000|2022-03-02 07:56:00|34098.8|34046.5|34106.8|34047.7|34106.8|34054|34098.8|34046.3|29
1646207770000|2022-03-02 07:56:10|34108.7|34046|34094.9|34042.7|34110.2|34052|34094|34035|28
1646207780000|2022-03-02 07:56:20|34097.3|34040.7|34100.9|34039.3|34100.9|34047.3|34091.2|34032.6|28
1646207790000|2022-03-02 07:56:30|34095.7|34045.7|34097.5|34041.7|34099.9|34046.7|34095.2|34037.6|28
1646207800000|2022-03-02 07:56:40|34099|34041.2|34099.1|34042.3|34099.1|34046.4|34094.3|34040.9|26
1646207810000|2022-03-02 07:56:50|34096.6|34046.1|34105.2|34053|34106.4|34054.8|34096.6|34045|29
1646207820000|2022-03-02 07:57:00|34103.2|34053.2|34103.5|34051|34104.7|34053.2|34101.7|34048.8|28
1646207830000|2022-03-02 07:57:10|34102.9|34052.9|34102.9|34049.4|34104.6|34053.1|34101.2|34049.4|22
1646207840000|2022-03-02 07:57:20|34101.8|34050|34101.5|34051.5|34101.8|34051.7|34099.7|34049.7|22
1646207850000|2022-03-02 07:57:30|34102|34052|34101.9|34046.8|34103.2|34052|34097.9|34043.2|28
1646207860000|2022-03-02 07:57:40|34100.7|34048.2|34104.8|34043.3|34105.4|34051.3|34100.1|34042.9|28
1646207870000|2022-03-02 07:57:50|34106.4|34042.2|34099|34046.6|34106.4|34046.9|34096.6|34041.8|27
1646207880000|2022-03-02 07:58:00|34097.1|34045.4|34096|34046|34107.3|34046.3|34095|34035.3|27
1646207890000|2022-03-02 07:58:10|34094.7|34044.7|34102.2|34037.6|34102.2|34046.1|34094.1|34037.6|27
1646207900000|2022-03-02 07:58:20|34102.7|34038.1|34098.1|34047.1|34102.7|34047.5|34095.5|34037.3|28
1646207910000|2022-03-02 07:58:30|34099.2|34045.7|34100.8|34046.8|34105.6|34048.7|34097.3|34039.1|27
1646207920000|2022-03-02 07:58:40|34099.6|34049.6|34102.5|34041.5|34110.3|34049.6|34097.2|34032.3|28
1646207930000|2022-03-02 07:58:50|34102.2|34042|34096.7|34044.1|34102.2|34047.1|34095.1|34042|29
1646207940000|2022-03-02 07:59:00|34098.2|34038.8|34092.2|34042.2|34100.8|34044|34091.4|34037.6|28
1646207950000|2022-03-02 07:59:10|34095.3|34039.7|34127.9|34056|34142.6|34064.5|34090.4|34038.3|28
1646207960000|2022-03-02 07:59:20|34124.3|34060.2|34124.1|34059.1|34128.7|34061.1|34121.9|34051.9|26
1646207970000|2022-03-02 07:59:30|34124.4|34060.1|34147.7|34040.2|34152.8|34065.5|34121|34035.5|29
1646207980000|2022-03-02 07:59:40|34124.5|34069|34132.3|34043.8|34144.5|34069|34124.5|34030.9|27
1646207990000|2022-03-02 07:59:50|34126.4|34043.4|34125|34037|34138.7|34043.4|34125|34028.7|28
1646208000000|2022-03-02 08:00:00|34123.2|34049.5|34121.1|34038.7|34135|34049.5|34119.4|34020|29
1646208010000|2022-03-02 08:00:10|34121.5|34036.7|34111.2|34035.5|34127.2|34043.4|34111.2|34026.4|28
1646208020000|2022-03-02 08:00:20|34120.5|34024.1|34112.7|34028.7|34122.8|34034.3|34107.3|34023.8|27
1646208030000|2022-03-02 08:00:30|34101.8|34041|34113.4|34056.4|34123.8|34062.8|34095|34027.6|28
1646208040000|2022-03-02 08:00:40|34113.5|34056.3|34116|34061.2|34125.1|34066.3|34110.8|34051|29
1646208050000|2022-03-02 08:00:50|34117.2|34062.6|34117.3|34054.5|34125.5|34064.8|34109.5|34046.1|29
1646208060000|2022-03-02 08:01:00|34119.1|34051.9|34107.7|34048.6|34123.2|34061.7|34107.2|34045.8|28
1646208070000|2022-03-02 08:01:10|34108.5|34042.3|34107|34057|34126.3|34058.7|34101.5|34042.3|29
1646208080000|2022-03-02 08:01:20|34107.4|34057.4|34115.1|34057.6|34119.4|34060.8|34106.7|34053.6|26
1646208090000|2022-03-02 08:01:30|34118.6|34055.2|34107.4|34057.4|34120.7|34060.4|34103.3|34051.7|29
1646208100000|2022-03-02 08:01:40|34108.9|34058.9|34094.2|34040.4|34126.1|34058.9|34091.3|34032.1|25
1646208110000|2022-03-02 08:01:50|34091.8|34041.8|34102.2|34013.4|34114.4|34041.8|34088.7|34003.5|29
1646208120000|2022-03-02 08:02:00|34099.8|34012.8|34101.1|34021.8|34104.5|34021.8|34097.1|34012.8|28
1646208130000|2022-03-02 08:02:10|34100|34021.1|34103.7|34022|34107|34024.8|34099.3|34021.1|24
1646208140000|2022-03-02 08:02:20|34102.5|34020.6|34103.2|34021|34106.5|34024.6|34100.6|34020|26
1646208150000|2022-03-02 08:02:30|34103.1|34021.4|34100.7|34029.2|34108.2|34029.2|34090.9|34014.2|28
1646208160000|2022-03-02 08:02:40|34103.2|34029.6|34093.8|34032.9|34103.2|34033.9|34091.7|34026.3|27
1646208170000|2022-03-02 08:02:50|34092.3|34032.4|34103.3|34035.2|34105.8|34039.3|34089.1|34032.2|25
1646208180000|2022-03-02 08:03:00|34104|34035.3|34117.9|34014.1|34117.9|34036.4|34093.9|34014.1|29
1646208190000|2022-03-02 08:03:10|34107.8|34022.2|34096.4|34019.8|34107.8|34025.8|34094.4|34018.9|27
1646208200000|2022-03-02 08:03:20|34096.2|34019|34104.8|34022.7|34108.1|34027.1|34091.4|34019|29
1646208210000|2022-03-02 08:03:30|34103.3|34022.2|34098.1|34030.5|34108.4|34031.1|34098.1|34021.5|27
1646208220000|2022-03-02 08:03:40|34110.7|34027.3|34107.5|34033.4|34111.1|34033.4|34094.2|34024.4|27
1646208230000|2022-03-02 08:03:50|34112.7|34031|34114.8|34039.3|34123|34043|34101.1|34030.9|27
1646208240000|2022-03-02 08:04:00|34116.2|34036.6|34110|34034.7|34119.7|34038.2|34105.9|34022.4|27
1646208250000|2022-03-02 08:04:10|34113.2|34032.4|34117.1|34034.8|34119.8|34037.8|34112.9|34031.5|28
1646208260000|2022-03-02 08:04:20|34116.6|34035|34103.8|34042.8|34119.5|34043.4|34103.5|34031|27
1646208270000|2022-03-02 08:04:30|34104.5|34045.9|34105|34052.4|34108.5|34053.6|34104.5|34045.9|27
1646208280000|2022-03-02 08:04:40|34106|34050.6|34103.7|34036.8|34112.1|34051.9|34095.1|34031.3|26
1646208290000|2022-03-02 08:04:50|34108|34035.9|34112|34040.5|34115.5|34046.3|34101.7|34031.2|26
1646208300000|2022-03-02 08:05:00|34104.3|34045.1|34111.7|34038.4|34114.4|34045.2|34099.2|34037.1|27
1646208310000|2022-03-02 08:05:10|34114.2|34037.2|34117.3|34055.4|34119.2|34055.4|34110.3|34037.2|27
1646208320000|2022-03-02 08:05:20|34114.4|34051.9|34117|34060.6|34118.9|34060.6|34113.7|34051|27
1646208330000|2022-03-02 08:05:30|34119.2|34060.5|34119.9|34061.9|34122.1|34061.9|34114.8|34053.1|28
1646208340000|2022-03-02 08:05:40|34119.8|34061.7|34130.2|34060.5|34132.6|34065.6|34119.2|34055.4|28
1646208350000|2022-03-02 08:05:50|34127.6|34062.6|34117.7|34060.9|34130.1|34066.8|34113.1|34059.3|27
1646208360000|2022-03-02 08:06:00|34121.1|34062.3|34121|34059.3|34131.1|34066.2|34117.5|34057.5|27
1646208370000|2022-03-02 08:06:10|34121.2|34059.4|34117.7|34061.4|34122.7|34063|34115.4|34055.7|27
1646208380000|2022-03-02 08:06:20|34118.7|34058.5|34120|34062.8|34120|34062.8|34116.2|34057.7|27
1646208390000|2022-03-02 08:06:30|34120.5|34063.8|34123.1|34065.1|34127.8|34068.7|34120.4|34063|29
1646208400000|2022-03-02 08:06:40|34122.3|34064|34125.4|34068.1|34126.3|34069.8|34121.5|34062.9|28
1646208410000|2022-03-02 08:06:50|34124.7|34067.8|34125.5|34067.1|34127.1|34069.7|34123.5|34066.3|29
1646208420000|2022-03-02 08:07:00|34125.2|34067|34128.7|34060.7|34131|34072.4|34119.2|34060.7|28
1646208430000|2022-03-02 08:07:10|34124.2|34072.8|34126.3|34066.8|34128.9|34072.8|34124.2|34064.6|21
1646208440000|2022-03-02 08:07:20|34127.7|34066.7|34124.8|34068.1|34127.8|34070.7|34124.1|34065.8|28
1646208450000|2022-03-02 08:07:30|34125.2|34068.5|34120.6|34064.2|34126.5|34069.9|34120.6|34064.2|28
1646208460000|2022-03-02 08:07:40|34122.1|34064|34122.5|34067.1|34123.8|34069.4|34118.9|34059.7|27
1646208470000|2022-03-02 08:07:50|34120.8|34066.3|34119.9|34069.6|34124.4|34073.3|34119.9|34066.3|29
1646208480000|2022-03-02 08:08:00|34117.3|34067.3|34116.7|34062|34123|34069.2|34114.1|34062|27
1646208490000|2022-03-02 08:08:10|34114.3|34064.3|34113.5|34063.5|34119.9|34065.5|34113.2|34061|29
1646208500000|2022-03-02 08:08:20|34114.7|34062.3|34130.4|34065.5|34130.9|34071.1|34113.5|34060.5|25
1646208510000|2022-03-02 08:08:30|34142.1|34063.1|34134.2|34066.5|34142.1|34072|34129.8|34063.1|29
1646208520000|2022-03-02 08:08:40|34135.7|34066.3|34134.9|34063.7|34136.6|34069.4|34132.1|34063.7|26
1646208530000|2022-03-02 08:08:50|34136.5|34062.4|34134.4|34062.4|34136.5|34066.3|34130.5|34061.9|21
1646208540000|2022-03-02 08:09:00|34133.6|34064.2|34134.5|34065.2|34143|34071.1|34131.4|34057.5|21
1646208550000|2022-03-02 08:09:10|34139.9|34064.9|34131.9|34060.7|34143.6|34075|34125|34056.6|22
1646208560000|2022-03-02 08:09:20|34133.6|34059.3|34127.6|34062.3|34133.6|34064.4|34127.2|34059.3|28
1646208570000|2022-03-02 08:09:30|34126.3|34060.8|34127.6|34062.6|34129.8|34064.1|34125.1|34058.3|26
1646208580000|2022-03-02 08:09:40|34127.4|34062.3|34124.5|34058.5|34129|34062.3|34124.2|34057.8|26
1646208590000|2022-03-02 08:09:50|34124.6|34057.7|34124.6|34057.6|34125|34061.1|34122.2|34056.5|23
1646208600000|2022-03-02 08:10:00|34118.4|34068.4|34132.1|34065.9|34132.9|34070.1|34117.5|34059.2|27
1646208610000|2022-03-02 08:10:10|34134.3|34064.3|34134.9|34063.8|34136.3|34069|34131|34063.5|28
1646208620000|2022-03-02 08:10:20|34133.9|34067|34132.4|34064.4|34135.4|34067|34130|34063.7|26
1646208630000|2022-03-02 08:10:30|34131.4|34066|34129.6|34058|34135.7|34066|34128.7|34056|27
1646208640000|2022-03-02 08:10:40|34131|34064.7|34129.6|34055.9|34134.7|34064.7|34122.3|34055.9|29
1646208650000|2022-03-02 08:10:50|34123.9|34060.2|34128.5|34064.6|34129.5|34064.7|34123.9|34058.2|28
1646208660000|2022-03-02 08:11:00|34128.1|34064.8|34187.8|34073.4|34187.8|34094.7|34126.7|34063|27
1646208670000|2022-03-02 08:11:10|34178.9|34079.8|34192|34072|34193.5|34089.4|34178.9|34067.4|28
1646208680000|2022-03-02 08:11:20|34190.9|34072.2|34190.2|34071.4|34192.8|34079|34186.6|34069.7|27
1646208690000|2022-03-02 08:11:30|34188.5|34072.9|34198|34081.1|34199.5|34083.3|34188.5|34070.6|28
1646208700000|2022-03-02 08:11:40|34198.6|34078.6|34210.5|34090.5|34230.5|34110.5|34192.2|34077.2|27
1646208710000|2022-03-02 08:11:50|34223.2|34103.2|34235.5|34115.5|34240.6|34120.6|34219.4|34099.4|26
1646208720000|2022-03-02 08:12:00|34241.6|34121.6|34243.7|34123.7|34245.3|34125.3|34238.2|34118.2|22
1646208730000|2022-03-02 08:12:10|34242.8|34122.8|34247.6|34127.6|34253.3|34133.3|34241|34121|22
1646208740000|2022-03-02 08:12:20|34247.1|34127.1|34248.9|34128.9|34253.7|34133.7|34244|34124|26
1646208750000|2022-03-02 08:12:30|34248.8|34128.8|34213.2|34100.5|34250.6|34130.6|34211.3|34091.3|24
1646208760000|2022-03-02 08:12:40|34213|34101.3|34216.5|34106.1|34221.3|34112.5|34213|34100.1|28
1646208770000|2022-03-02 08:12:50|34218.7|34103|34216|34114.3|34219.6|34114.3|34214.8|34099.7|29
1646208780000|2022-03-02 08:13:00|34217.4|34112.8|34240.8|34126.1|34248.8|34129.7|34214.2|34111.3|26
1646208790000|2022-03-02 08:13:10|34240.3|34120.3|34259.1|34139.1|34259.1|34139.1|34234.3|34114.3|27
1646208800000|2022-03-02 08:13:20|34261.3|34142.5|34253.3|34163.4|34263.7|34164.7|34224.5|34129.8|28
1646208810000|2022-03-02 08:13:30|34259.1|34154.1|34233.9|34143.5|34265.7|34169.2|34221.7|34137|28
1646208820000|2022-03-02 08:13:40|34224.3|34139.1|34255.2|34165.6|34266.9|34171.7|34218.3|34139.1|28
1646208830000|2022-03-02 08:13:50|34257.6|34161|34259|34166.3|34263.6|34167.8|34253.8|34154.5|23
1646208840000|2022-03-02 08:14:00|34258.1|34166.1|34269.8|34169|34271.6|34172.5|34252.6|34160.3|29
1646208850000|2022-03-02 08:14:10|34270.6|34169.6|34268.7|34168.9|34270.6|34172.2|34267.2|34166.4|25
1646208860000|2022-03-02 08:14:20|34269.9|34168.4|34267.5|34166.1|34269.9|34173.1|34266|34164.9|26
1646208870000|2022-03-02 08:14:30|34265.1|34169|34266|34164|34267.5|34170.5|34257.9|34156.7|27
1646208880000|2022-03-02 08:14:40|34266.8|34164.6|34262.4|34166.6|34269.5|34171.2|34262.4|34163.2|27
1646208890000|2022-03-02 08:14:50|34263|34166.9|34257.2|34164.5|34263.4|34169.6|34257.1|34164.5|24
1646208900000|2022-03-02 08:15:00|34257.9|34165.2|34260.4|34165.6|34264|34172.5|34255.7|34158.3|24
1646208910000|2022-03-02 08:15:10|34258.8|34165.9|34257.1|34187|34261.4|34190.8|34249.3|34162.5|29
1646208920000|2022-03-02 08:15:20|34258.4|34189.6|34256.1|34175.4|34265.7|34192.8|34253.8|34172.8|27
1646208930000|2022-03-02 08:15:30|34257.9|34177.5|34261.4|34167.1|34261.9|34185.2|34251.6|34167.1|27
1646208940000|2022-03-02 08:15:40|34260.2|34170|34257.3|34178.5|34263.7|34191.4|34252.7|34165.6|29
1646208950000|2022-03-02 08:15:50|34259.2|34177|34252.4|34192.6|34270.5|34195.2|34251.9|34177|27
1646208960000|2022-03-02 08:16:00|34253.4|34189.6|34253.3|34177|34268.3|34194.8|34248.8|34163.1|29
1646208970000|2022-03-02 08:16:10|34259.7|34162.8|34251.8|34178.4|34261.5|34185.6|34246.8|34146|29
1646208980000|2022-03-02 08:16:20|34251.6|34173.6|34242.8|34175.7|34257.1|34183.7|34241.7|34162.4|28
1646208990000|2022-03-02 08:16:30|34255.5|34168|34217.7|34165.8|34257.1|34186.8|34217.6|34164.9|27
1646209000000|2022-03-02 08:16:40|34218|34163.8|34222.2|34158.1|34224.8|34167.9|34215.3|34158.1|25
1646209010000|2022-03-02 08:16:50|34221.8|34158.8|34242.8|34172.6|34245.4|34178.3|34216.9|34157.6|29
1646209020000|2022-03-02 08:17:00|34241|34171|34236.7|34166|34245.7|34172.9|34236.7|34160.9|27
1646209030000|2022-03-02 08:17:10|34234.8|34170.3|34239.5|34170.5|34245.8|34176.9|34229.2|34134.6|29
1646209040000|2022-03-02 08:17:20|34238.2|34169.4|34240.7|34173.6|34247.2|34180|34237.1|34167|29
1646209050000|2022-03-02 08:17:30|34238.9|34175.4|34228.9|34174.7|34239.5|34176.8|34226|34167.5|28
1646209060000|2022-03-02 08:17:40|34227.2|34177.2|34228.2|34178.2|34239.3|34178.2|34222.6|34165.5|29
1646209070000|2022-03-02 08:17:50|34227.2|34177.2|34223.6|34170.8|34234.8|34177.2|34220.9|34162.9|28
1646209080000|2022-03-02 08:18:00|34227.1|34171.4|34228.6|34172.5|34230.5|34175.6|34220.9|34169.1|28
1646209090000|2022-03-02 08:18:10|34227.1|34172.2|34232.2|34175.6|34235.6|34179.5|34226.7|34170.1|28
1646209100000|2022-03-02 08:18:20|34232.7|34176.5|34232.3|34178.6|34234.3|34184.3|34229.8|34174.5|23
1646209110000|2022-03-02 08:18:30|34231.7|34178.4|34228.9|34178.9|34232.8|34181|34223.1|34169.6|27
1646209120000|2022-03-02 08:18:40|34227.5|34177.5|34232.9|34178.3|34235.8|34182.7|34227.5|34167.9|27
1646209130000|2022-03-02 08:18:50|34233.9|34177.1|34240|34190|34241.4|34191.4|34232.5|34172.6|28
1646209140000|2022-03-02 08:19:00|34239.9|34189.9|34249.7|34199.7|34249.7|34199.7|34239.9|34189.9|23
1646209150000|2022-03-02 08:19:10|34250.9|34200.9|34250.3|34200.3|34252.9|34202.9|34249.5|34199.5|22
1646209160000|2022-03-02 08:19:20|34250.1|34200.1|34248.9|34198.9|34250.1|34200.1|34243.4|34188.2|25
1646209170000|2022-03-02 08:19:30|34249|34199|34245.4|34195.4|34250.8|34200.8|34245.4|34195.4|28
1646209180000|2022-03-02 08:19:40|34245.7|34195.7|34243.3|34193.3|34252.7|34196.7|34241.9|34186.4|25
1646209190000|2022-03-02 08:19:50|34241.8|34191.8|34243.8|34193.8|34243.8|34193.8|34240.1|34187.8|27
1646209200000|2022-03-02 08:20:00|34243.3|34193.3|34245.1|34195.1|34245.1|34195.1|34242|34192|27
1646209210000|2022-03-02 08:20:10|34244.2|34194.2|34240.2|34190.2|34245.3|34195.3|34239.9|34189.9|26
1646209220000|2022-03-02 08:20:20|34240.3|34190.3|34237.3|34187.3|34243.2|34193.2|34237.3|34187.3|26
1646209230000|2022-03-02 08:20:30|34234.7|34184.7|34237.4|34187.4|34239.7|34189.7|34230.5|34180.5|28
1646209240000|2022-03-02 08:20:40|34237.2|34187.2|34237.9|34184|34239.6|34200|34220|34183|25
1646209250000|2022-03-02 08:20:50|34239.3|34182.2|34231.6|34181.6|34239.4|34186.5|34231.6|34180.5|25
1646209260000|2022-03-02 08:21:00|34232.9|34182.5|34231.2|34181.2|34232.9|34182.5|34229.7|34179.7|24
1646209270000|2022-03-02 08:21:10|34230|34180|34230.1|34180.1|34232|34182|34228.4|34178.4|27
1646209280000|2022-03-02 08:21:20|34229.4|34179.4|34230.6|34180.6|34231.8|34181.8|34229.4|34179.4|26
1646209290000|2022-03-02 08:21:30|34230.8|34180.8|34240.3|34190.1|34245.6|34192.5|34225.8|34175.8|29
1646209300000|2022-03-02 08:21:40|34243|34193|34249.2|34199.2|34260|34200|34243|34191.3|23
1646209310000|2022-03-02 08:21:50|34249.3|34199.3|34257.9|34201.3|34257.9|34206.1|34249.3|34198.1|29
1646209320000|2022-03-02 08:22:00|34257|34201.8|34254.3|34202.6|34257.2|34207.2|34252.3|34200|24
1646209330000|2022-03-02 08:22:10|34253.6|34202.4|34254.2|34201|34255.9|34203|34252.2|34198.1|20
1646209340000|2022-03-02 08:22:20|34254.9|34201.2|34251|34194.7|34256.6|34201.8|34249.8|34194.7|24
1646209350000|2022-03-02 08:22:30|34250.7|34194.8|34247.2|34197.2|34250.8|34200.3|34247.2|34194.6|24
1646209360000|2022-03-02 08:22:40|34246.5|34196.5|34246.1|34195.7|34250.3|34197.9|34245.7|34188.4|29
1646209370000|2022-03-02 08:22:50|34248.3|34197.2|34244.1|34194.1|34249.6|34198.3|34243.3|34193.3|27
1646209380000|2022-03-02 08:23:00|34244.3|34193.7|34227.8|34177.8|34244.3|34193.7|34227.8|34177.8|22
1646209390000|2022-03-02 08:23:10|34227.4|34177.4|34229.3|34179.3|34230.9|34180.9|34227.1|34177.1|21
1646209400000|2022-03-02 08:23:20|34228.3|34178.3|34232.5|34182.5|34233.9|34183.9|34228.3|34178.3|24
1646209410000|2022-03-02 08:23:30|34232.6|34182.6|34228.3|34178.3|34238.1|34183.2|34228.1|34170.1|25
1646209420000|2022-03-02 08:23:40|34228.7|34178.7|34229.7|34179.7|34231.1|34181.1|34226.5|34176.5|25
1646209430000|2022-03-02 08:23:50|34230|34180|34229.7|34179.7|34230.9|34195|34214.5|34178.8|27
1646209440000|2022-03-02 08:24:00|34229.5|34179.5|34226|34176|34229.5|34193.4|34211.1|34174.9|23
1646209450000|2022-03-02 08:24:10|34225.8|34175.8|34233.7|34183.7|34236.4|34197.5|34214.7|34175.6|26
1646209460000|2022-03-02 08:24:20|34234.9|34184.9|34236.9|34186.9|34237.9|34187.9|34234.9|34184.9|25
1646209470000|2022-03-02 08:24:30|34236.6|34186.6|34224.8|34174.8|34236.7|34186.7|34224.8|34174.8|23
1646209480000|2022-03-02 08:24:40|34224.9|34174.9|34228.3|34178.3|34229.4|34179.4|34224.7|34174.7|25
1646209490000|2022-03-02 08:24:50|34228.4|34178.4|34227.4|34177.4|34228.9|34191.8|34211.8|34176|25
1646209500000|2022-03-02 08:25:00|34226.7|34176.7|34227.4|34177.4|34230.9|34180.1|34226.6|34176.6|24
1646209510000|2022-03-02 08:25:10|34227.9|34177.9|34225|34175|34227.9|34177.9|34224.7|34174.7|20
1646209520000|2022-03-02 08:25:20|34225.2|34175.2|34221.6|34171.6|34225.2|34175.2|34221.6|34171.6|26
1646209530000|2022-03-02 08:25:30|34204.4|34184.4|34217.2|34167.2|34219.4|34184.4|34204.4|34165.6|24
1646209540000|2022-03-02 08:25:40|34217.5|34167.5|34214.3|34164.3|34217.8|34167.8|34213.8|34163.8|24
1646209550000|2022-03-02 08:25:50|34214.4|34164.4|34213.5|34163.5|34215.5|34165.5|34213.1|34163.1|21
1646209560000|2022-03-02 08:26:00|34213.6|34163.6|34218.8|34168.8|34218.8|34168.8|34213.6|34163.6|24
1646209570000|2022-03-02 08:26:10|34219.4|34169.4|34217.2|34167.2|34221.2|34170.6|34215.4|34165.4|24
1646209580000|2022-03-02 08:26:20|34217.9|34167.9|34217.1|34167.1|34218.9|34168.9|34216|34166|25
1646209590000|2022-03-02 08:26:30|34217.2|34167.2|34216|34166|34217.6|34167.6|34215.8|34165.8|23
1646209600000|2022-03-02 08:26:40|34216.2|34166.2|34211.1|34161.1|34216.2|34166.2|34210.3|34157.2|23
1646209610000|2022-03-02 08:26:50|34210.7|34160.7|34211|34161|34212.5|34162.5|34210.1|34160.1|26
1646209620000|2022-03-02 08:27:00|34210.3|34160.3|34209.9|34159.9|34211.2|34161.2|34209.6|34159.6|22
1646209630000|2022-03-02 08:27:10|34210.2|34160.2|34208.4|34158.4|34210.4|34160.4|34207.7|34157.7|24
1646209640000|2022-03-02 08:27:20|34208.9|34158.9|34209.3|34159.3|34211.6|34161.6|34208.8|34157.3|19
1646209650000|2022-03-02 08:27:30|34209.5|34159.5|34210|34160|34211.4|34161.4|34208.7|34158.7|25
1646209660000|2022-03-02 08:27:40|34210.4|34160.4|34209.6|34159.6|34212.3|34162.3|34209.4|34159.4|26
1646209670000|2022-03-02 08:27:50|34211.4|34158.3|34210.5|34160.5|34211.7|34161.7|34210.4|34158.3|23
1646209680000|2022-03-02 08:28:00|34210.6|34160.6|34207|34157|34211.6|34161.6|34207|34157|25
1646209690000|2022-03-02 08:28:10|34208.9|34158.9|34205.7|34155.7|34209.3|34159.3|34205.3|34155.3|23
1646209700000|2022-03-02 08:28:20|34206|34156|34205.2|34155.2|34206.6|34156.6|34203.7|34153.7|26
1646209710000|2022-03-02 08:28:30|34205.5|34155.5|34229.8|34179.8|34241.8|34179.8|34205.2|34155.2|26
1646209720000|2022-03-02 08:28:40|34236.9|34184.4|34241.5|34173.3|34246.8|34184.4|34234.7|34173.3|29
1646209730000|2022-03-02 08:28:50|34238.5|34176.5|34242.3|34177.9|34244.3|34181.2|34236.6|34171.8|25
1646209740000|2022-03-02 08:29:00|34243.9|34175.4|34235.3|34176.4|34243.9|34180.5|34234.5|34175.4|27
1646209750000|2022-03-02 08:29:10|34234.8|34175.7|34240.5|34182.9|34252.8|34187.2|34234|34166.1|28
1646209760000|2022-03-02 08:29:20|34242.2|34180.1|34222|34170.5|34245.9|34183.9|34218|34166.4|26
1646209770000|2022-03-02 08:29:30|34224.4|34168.3|34219.2|34169.2|34224.7|34171.4|34218.7|34166.6|25
1646209780000|2022-03-02 08:29:40|34219.8|34168.2|34221.1|34168.2|34224.4|34173|34218.4|34162.6|21
1646209790000|2022-03-02 08:29:50|34221.9|34166.8|34216.2|34163.1|34221.9|34167.9|34213.9|34163.1|24
1646209800000|2022-03-02 08:30:00|34215.2|34163.9|34220.6|34170.6|34222.3|34172.3|34212.7|34162.7|28
1646209810000|2022-03-02 08:30:10|34220.5|34170.5|34223.3|34173.3|34223.4|34173.4|34212.2|34159.1|25
1646209820000|2022-03-02 08:30:20|34224.3|34174.3|34219.4|34169.4|34224.3|34174.3|34218.6|34167.8|24
1646209830000|2022-03-02 08:30:30|34219.6|34169.6|34238.1|34180.9|34252|34186.6|34218.3|34167.7|26
1646209840000|2022-03-02 08:30:40|34239.5|34181.5|34236.3|34185.3|34240.4|34186.3|34235|34180.2|24
1646209850000|2022-03-02 08:30:50|34236|34185.1|34247.7|34194.1|34252.4|34194.4|34236|34184.2|21
1646209860000|2022-03-02 08:31:00|34250.7|34189.6|34247.6|34187.7|34251.1|34193|34243.5|34187.1|23
1646209870000|2022-03-02 08:31:10|34245.8|34188.6|34244.3|34189.7|34247.8|34193.2|34243.4|34187.6|27
1646209880000|2022-03-02 08:31:20|34244.8|34188.5|34241.4|34183.8|34244.9|34190.4|34235.6|34183.6|26
1646209890000|2022-03-02 08:31:30|34242.2|34183|34241.6|34185.6|34245.2|34186.5|34238.4|34178.2|25
1646209900000|2022-03-02 08:31:40|34242.9|34184.7|34242.7|34181.3|34246.2|34185.5|34241.8|34180.8|23
1646209910000|2022-03-02 08:31:50|34243.8|34180.2|34245.2|34178.4|34245.7|34183.8|34242.3|34178.4|17
1646209920000|2022-03-02 08:32:00|34245.6|34178.6|34246.4|34182.7|34250.4|34186.6|34243.8|34173|24
1646209930000|2022-03-02 08:32:10|34246.5|34181|34244.6|34183.7|34247.7|34186.4|34241.6|34180.1|23
1646209940000|2022-03-02 08:32:20|34244.8|34184|34237.2|34183.1|34245.4|34186|34236.6|34181.9|24
1646209950000|2022-03-02 08:32:30|34236|34186|34235.8|34185.8|34238.4|34188.1|34232.3|34182.3|25
1646209960000|2022-03-02 08:32:40|34236|34186|34236.7|34177|34242.3|34186|34232.9|34171.8|26
1646209970000|2022-03-02 08:32:50|34238.1|34176|34235.5|34182.2|34238.1|34182.6|34232.8|34175.3|21
1646209980000|2022-03-02 08:33:00|34236.8|34180.5|34236.5|34179.6|34236.8|34183.7|34233.7|34179.6|17
1646209990000|2022-03-02 08:33:10|34235.9|34179.8|34234.5|34184.5|34235.9|34198.3|34218.3|34179.5|26
1646210000000|2022-03-02 08:33:20|34233.5|34183.5|34237.6|34186.9|34239.8|34187.7|34231.6|34180.2|26
1646210010000|2022-03-02 08:33:30|34236.5|34185.4|34252.8|34200.7|34260.5|34202.6|34236.5|34185.4|28
1646210020000|2022-03-02 08:33:40|34253.1|34202|34254.2|34204.2|34255.4|34204.2|34252.1|34199.6|27
1646210030000|2022-03-02 08:33:50|34253.9|34203.9|34257.8|34207.8|34260.7|34210.7|34252.3|34202.3|27
1646210040000|2022-03-02 08:34:00|34257.3|34206.6|34261.9|34211.9|34261.9|34211.9|34256.2|34206.2|25
1646210050000|2022-03-02 08:34:10|34260.8|34210.8|34261.4|34211.4|34262.3|34212.3|34259.5|34209.5|25
1646210060000|2022-03-02 08:34:20|34261|34211|34273.7|34223.7|34277|34227|34261|34209.4|28
1646210070000|2022-03-02 08:34:30|34280.4|34230.4|34271.4|34221.4|34280.4|34230.4|34267.8|34213.4|26
1646210080000|2022-03-02 08:34:40|34273.8|34223.8|34266.8|34216.8|34273.8|34223.8|34263.9|34213.9|25
1646210090000|2022-03-02 08:34:50|34267.2|34217.2|34292.9|34242.9|34293.4|34243.4|34266.4|34216.4|26
1646210100000|2022-03-02 08:35:00|34289.6|34239.6|34286.4|34236.4|34289.7|34239.7|34284.6|34234.6|25
1646210110000|2022-03-02 08:35:10|34284.2|34234.2|34307.6|34256.8|34309.3|34256.8|34283.5|34233.5|29
1646210120000|2022-03-02 08:35:20|34307.3|34257.3|34305.8|34255.8|34309|34257.7|34304.5|34253.3|25
1646210130000|2022-03-02 08:35:30|34305.6|34255.6|34328.6|34253.5|34328.6|34265.2|34300.6|34243.6|29
1646210140000|2022-03-02 08:35:40|34319|34261.6|34353|34284.1|34366.6|34289.8|34317.1|34254.8|28
1646210150000|2022-03-02 08:35:50|34358.4|34281.7|34367.3|34284.8|34392|34288.1|34356.3|34281.5|26
1646210160000|2022-03-02 08:36:00|34353.4|34288.9|34350.1|34285.2|34355.2|34288.9|34346.8|34283.9|24
1646210170000|2022-03-02 08:36:10|34350.3|34285.5|34331.6|34277.3|34355|34287.8|34331.5|34275.1|24
1646210180000|2022-03-02 08:36:20|34330.3|34276.9|34328.6|34274.7|34338.2|34277.7|34325.5|34270.7|28
1646210190000|2022-03-02 08:36:30|34332|34271.1|34309.4|34242.8|34335.8|34272.4|34293.8|34228.5|26
1646210200000|2022-03-02 08:36:40|34317.9|34240|34317.7|34236.7|34323.7|34250.8|34303.1|34233.1|28
1646210210000|2022-03-02 08:36:50|34318.3|34235.5|34315.8|34250.1|34319.5|34250.9|34300.8|34234.1|27
1646210220000|2022-03-02 08:37:00|34314.3|34247.7|34319.8|34246|34321.7|34249.8|34314.3|34242.8|28
1646210230000|2022-03-02 08:37:10|34321.3|34244|34314.8|34240|34332.2|34245.8|34305|34235.5|27
1646210240000|2022-03-02 08:37:20|34313.8|34239.4|34305.1|34236.1|34316.1|34245.3|34301.3|34234.8|26
1646210250000|2022-03-02 08:37:30|34305.5|34236.5|34255.6|34188.4|34310.5|34236.5|34249.4|34186.4|27
1646210260000|2022-03-02 08:37:40|34250.1|34196.1|34250.6|34199|34260|34200.4|34247.4|34193.2|29
1646210270000|2022-03-02 08:37:50|34250.2|34196.4|34267.8|34195.8|34277.3|34207.1|34247.2|34190|27
1646210280000|2022-03-02 08:38:00|34266.8|34201.9|34271.6|34193|34272.2|34201.9|34263.9|34191.9|25
1646210290000|2022-03-02 08:38:10|34277|34193.7|34255.8|34187.8|34277|34194.6|34251.8|34184.3|25
1646210300000|2022-03-02 08:38:20|34268.3|34187.1|34263.7|34210.1|34268.3|34210.1|34246.5|34185.8|22
1646210310000|2022-03-02 08:38:30|34273.8|34199.1|34257.2|34205.6|34273.8|34208.2|34253.5|34199.1|27
1646210320000|2022-03-02 08:38:40|34258.8|34204.7|34257.8|34207.8|34268.7|34212.9|34253.7|34201.8|28
1646210330000|2022-03-02 08:38:50|34258.6|34208.6|34250.3|34197.8|34258.6|34208.6|34248.1|34197|28
1646210340000|2022-03-02 08:39:00|34250.2|34196.4|34246.8|34196.8|34265.6|34201.3|34246.1|34189.1|28
1646210350000|2022-03-02 08:39:10|34246.7|34196.7|34247.6|34197.6|34250.7|34200.7|34246.4|34195|26
1646210360000|2022-03-02 08:39:20|34246.9|34196.9|34246.3|34196.3|34255.7|34202.1|34243.7|34193.7|23
1646210370000|2022-03-02 08:39:30|34248.4|34198.4|34240.1|34190.1|34251.4|34198.4|34234.4|34184.4|28
1646210380000|2022-03-02 08:39:40|34239.6|34189.6|34241.2|34184.5|34247|34190|34236|34175.3|28
1646210390000|2022-03-02 08:39:50|34239.8|34182.4|34240.1|34183.7|34246.7|34185.7|34239.4|34180.1|28
1646210400000|2022-03-02 08:40:00|34240|34184.1|34237.6|34187.1|34241.4|34190.5|34236|34182.3|27
1646210410000|2022-03-02 08:40:10|34239.2|34188.4|34234.2|34184.2|34242.4|34189.5|34230.9|34179.5|26
1646210420000|2022-03-02 08:40:20|34236.6|34182.5|34232.6|34182.6|34243.8|34184.9|34229.6|34171.5|28
1646210430000|2022-03-02 08:40:30|34231|34181|34244.8|34186.6|34246|34186.8|34231|34179.2|28
1646210440000|2022-03-02 08:40:40|34244.7|34186.8|34251.7|34196|34256.7|34199.8|34236.1|34183.9|26
1646210450000|2022-03-02 08:40:50|34249.2|34198.9|34247.7|34194.6|34258.3|34201.9|34244.8|34191.8|28
1646210460000|2022-03-02 08:41:00|34247|34197|34255.6|34200.2|34261.2|34201|34247|34196.2|27
1646210470000|2022-03-02 08:41:10|34257.2|34198.7|34254.8|34200.2|34257.2|34200.8|34252.6|34197.2|25
1646210480000|2022-03-02 08:41:20|34255|34200.1|34256.4|34193.1|34256.4|34203|34247.4|34193.1|25
1646210490000|2022-03-02 08:41:30|34255.7|34192.7|34242.3|34186.2|34255.7|34198.1|34239|34186|26
1646210500000|2022-03-02 08:41:40|34240|34188|34238.8|34180.4|34253.2|34188.4|34234.7|34170.9|27
1646210510000|2022-03-02 08:41:50|34234.9|34184.9|34247.7|34184.6|34264.8|34197.2|34234.9|34183.6|26
1646210520000|2022-03-02 08:42:00|34247.3|34183.6|34298.5|34221.1|34298.5|34221.1|34247.3|34183.6|29
1646210530000|2022-03-02 08:42:10|34288|34219|34299.7|34225.2|34306.1|34225.2|34288|34202.4|26
1646210540000|2022-03-02 08:42:20|34299.3|34224.8|34351.3|34231.3|34366|34246|34299.3|34208.9|27
1646210550000|2022-03-02 08:42:30|34350.3|34230.3|34365.3|34245.3|34369|34249|34347.6|34227.6|25
1646210560000|2022-03-02 08:42:40|34367.6|34247.6|34344.1|34224.1|34367.6|34247.6|34333.5|34213.5|28
1646210570000|2022-03-02 08:42:50|34335.1|34215.1|34346.5|34226.5|34353.6|34233.6|34335.1|34215.1|29
1646210580000|2022-03-02 08:43:00|34343.1|34223.1|34314.6|34213.6|34346.3|34226.3|34313|34208.1|28
1646210590000|2022-03-02 08:43:10|34318.7|34219.3|34338.8|34218.8|34344.5|34237.3|34309.4|34203|29
1646210600000|2022-03-02 08:43:20|34335.4|34215.4|34315.8|34229.7|34349.4|34240|34312.6|34204.3|28
1646210610000|2022-03-02 08:43:30|34314.2|34226.4|34320.1|34222.2|34320.3|34228.9|34311|34220.2|27
1646210620000|2022-03-02 08:43:40|34342.8|34247.7|34347.2|34240.1|34349.2|34247.7|34322.4|34220.5|27
1646210630000|2022-03-02 08:43:50|34343.1|34237.7|34364|34250.6|34366.4|34253.8|34342.6|34236.9|27
1646210640000|2022-03-02 08:44:00|34361.7|34247.4|34354.4|34234.7|34368.8|34258.8|34344.6|34229.3|29
1646210650000|2022-03-02 08:44:10|34351.5|34239|34348.1|34228.1|34351.5|34241.8|34343|34223|25
1646210660000|2022-03-02 08:44:20|34347.8|34227.8|34349.5|34229.5|34350.6|34230.6|34343.1|34223.1|28
1646210670000|2022-03-02 08:44:30|34352.7|34232.7|34348.1|34228.1|34352.7|34232.7|34340.4|34220.4|25
1646210680000|2022-03-02 08:44:40|34349.1|34229.1|34344.7|34233.4|34349.1|34236.3|34339.8|34222.4|26
1646210690000|2022-03-02 08:44:50|34341.3|34232.9|34345.6|34230.4|34347.8|34233.7|34340.8|34223.7|21
1646210700000|2022-03-02 08:45:00|34348.6|34228.7|34332.9|34242|34348.8|34248|34328.5|34228.7|27
1646210710000|2022-03-02 08:45:10|34330.2|34240|34332.5|34240.2|34333.4|34243.5|34330.2|34240|27
1646210720000|2022-03-02 08:45:20|34330.2|34240.3|34331.6|34249.7|34340.6|34249.7|34330.2|34240.2|25
1646210730000|2022-03-02 08:45:30|34330.1|34251.4|34337|34250.2|34341.6|34253.3|34330.1|34244.9|25
1646210740000|2022-03-02 08:45:40|34334.1|34251.9|34344.1|34251.9|34345.2|34254.5|34333.7|34250.3|23
1646210750000|2022-03-02 08:45:50|34344.7|34252.3|34335.2|34254.2|34345.3|34255.6|34333.3|34249.8|26
1646210760000|2022-03-02 08:46:00|34335|34253.5|34336.9|34249.7|34350.2|34259.2|34329.4|34247.8|26
1646210770000|2022-03-02 08:46:10|34335.1|34251.8|34341.4|34249.7|34342.4|34252.8|34334.1|34247.4|25
1646210780000|2022-03-02 08:46:20|34340.1|34255.4|34332|34238.1|34341|34255.4|34331.3|34238|23
1646210790000|2022-03-02 08:46:30|34331.3|34237.4|34332|34245.8|34340.2|34249.9|34331|34237.1|24
1646210800000|2022-03-02 08:46:40|34334.5|34243.7|34334.3|34241.7|34343.9|34251.5|34331.7|34233.8|26
1646210810000|2022-03-02 08:46:50|34338|34244.4|34329.3|34242.9|34340.6|34252.6|34327.9|34240.6|24
1646210820000|2022-03-02 08:47:00|34327.7|34245.5|34309.8|34238.6|34331|34249.1|34309.8|34238.6|27
1646210830000|2022-03-02 08:47:10|34302.6|34243.2|34295.5|34243.1|34306.7|34248|34295.5|34239.1|28
1646210840000|2022-03-02 08:47:20|34296.6|34243|34300|34250|34305.4|34250.9|34295.2|34241.5|29
1646210850000|2022-03-02 08:47:30|34301.1|34250.9|34299.8|34244.3|34303.1|34251.3|34297.5|34244.3|27
1646210860000|2022-03-02 08:47:40|34298.5|34246.9|34299.4|34244.9|34300.3|34247.3|34296.8|34243.5|20
1646210870000|2022-03-02 08:47:50|34299.1|34243.7|34307.3|34241.4|34307.6|34247|34299.1|34241.4|26
1646210880000|2022-03-02 08:48:00|34306.8|34242.7|34295.8|34245.8|34306.8|34250.9|34295.7|34242.7|29
1646210890000|2022-03-02 08:48:10|34296|34246|34298.2|34248.2|34298.6|34248.6|34295|34245|25
1646210900000|2022-03-02 08:48:20|34298.6|34248.6|34297.5|34247.5|34300.6|34250.6|34297.2|34247.2|27
1646210910000|2022-03-02 08:48:30|34297.8|34247.8|34299|34247.8|34300.1|34249.5|34297.7|34247|29
1646210920000|2022-03-02 08:48:40|34299.8|34246.6|34297.5|34240.6|34300.5|34249.4|34295.6|34239.9|24
1646210930000|2022-03-02 08:48:50|34296.6|34246.6|34293.7|34243.7|34298.9|34248.2|34292.3|34242.3|27
1646210940000|2022-03-02 08:49:00|34292.9|34242.9|34292.4|34242.4|34294.8|34244.8|34288.6|34238.6|25
1646210950000|2022-03-02 08:49:10|34292|34242|34272.6|34221|34295.6|34245.6|34268.5|34218.5|25
1646210960000|2022-03-02 08:49:20|34278.2|34214.6|34286.8|34221.2|34294.6|34225.1|34266.8|34213.7|28
1646210970000|2022-03-02 08:49:30|34291.6|34221.9|34296.7|34216.5|34297.9|34224.9|34290.9|34215.4|24
1646210980000|2022-03-02 08:49:40|34292|34219|34296|34243.5|34300.3|34243.9|34287.2|34217.3|25
1646210990000|2022-03-02 08:49:50|34296.4|34244.2|34300.5|34250.5|34304|34250.5|34294.1|34242.4|26
1646211000000|2022-03-02 08:50:00|34300.9|34250.3|34295.8|34245.2|34302.2|34250.3|34295.8|34245.2|21
1646211010000|2022-03-02 08:50:10|34295.7|34245.5|34296.6|34246.6|34298.2|34247.1|34294.6|34244.3|24
1646211020000|2022-03-02 08:50:20|34296.3|34246.3|34296.5|34246.5|34302.7|34252.2|34294|34244|22
1646211030000|2022-03-02 08:50:30|34296.2|34246.2|34291.1|34241.1|34298.2|34247.8|34287.9|34236.7|25
1646211040000|2022-03-02 08:50:40|34291.8|34241.8|34283.8|34219.7|34293.7|34243.7|34274.1|34219.4|26
1646211050000|2022-03-02 08:50:50|34278.2|34217.4|34285.6|34218.6|34286.5|34223|34278.2|34213.8|27
1646211060000|2022-03-02 08:51:00|34282.7|34220.9|34287.4|34225.4|34289.5|34226.6|34277.5|34220.5|23
1646211070000|2022-03-02 08:51:10|34288.3|34225.5|34266.9|34216.9|34291.2|34225.5|34265.1|34212.7|25
1646211080000|2022-03-02 08:51:20|34263.7|34212.3|34292.3|34208|34292.3|34224.2|34259.8|34207.1|29
1646211090000|2022-03-02 08:51:30|34281.8|34218.7|34284.9|34218|34292.7|34229.5|34280.8|34207.3|27
1646211100000|2022-03-02 08:51:40|34280.6|34223.4|34285|34221.1|34287.2|34231.5|34280.6|34221.1|21
1646211110000|2022-03-02 08:51:50|34285.6|34220.4|34289.4|34224.4|34289.4|34231.1|34284.7|34216|21
1646211120000|2022-03-02 08:52:00|34289.2|34225.8|34292.9|34225.5|34296.4|34230.7|34289.1|34222.3|25
1646211130000|2022-03-02 08:52:10|34291.7|34223.1|34292.8|34225.2|34292.8|34226.5|34288.6|34222.4|25
1646211140000|2022-03-02 08:52:20|34292.7|34224.8|34287|34222.2|34292.7|34228.8|34285.7|34220.7|20
1646211150000|2022-03-02 08:52:30|34287.4|34222.5|34289.1|34219.7|34289.1|34223|34286.5|34219|22
1646211160000|2022-03-02 08:52:40|34288.8|34221.7|34292.6|34226.7|34302.2|34243.8|34283.9|34206.5|23
1646211170000|2022-03-02 08:52:50|34295.7|34224.1|34308.2|34216.6|34313|34243.1|34287.4|34210.7|24
1646211180000|2022-03-02 08:53:00|34301.8|34220.7|34302.5|34223.6|34305.6|34223.6|34299.6|34213.7|25
1646211190000|2022-03-02 08:53:10|34302.9|34222.8|34309.6|34220.4|34309.6|34223|34298|34218.4|28
1646211200000|2022-03-02 08:53:20|34309.8|34221.8|34310.8|34221.7|34311.4|34222|34300.3|34218.9|25
1646211210000|2022-03-02 08:53:30|34302.2|34221.9|34313|34224|34325.8|34230.2|34302.2|34216.1|29
1646211220000|2022-03-02 08:53:40|34317.1|34224.7|34317.9|34231|34320.4|34235|34311.8|34224.6|27
1646211230000|2022-03-02 08:53:50|34317.1|34228.4|34321.9|34227.5|34322.9|34232.5|34316.9|34224.1|26
1646211240000|2022-03-02 08:54:00|34321.4|34231.1|34313.2|34239.4|34323.6|34239.4|34313.2|34228|28
1646211250000|2022-03-02 08:54:10|34316.4|34235.8|34322.3|34241.1|34324.4|34243.5|34314.9|34233.6|26
1646211260000|2022-03-02 08:54:20|34321.4|34240.2|34319.3|34238.6|34322.9|34241.3|34318.8|34236.7|24
1646211270000|2022-03-02 08:54:30|34318.4|34240.1|34318|34238.5|34321.8|34241.7|34318|34237.3|27
1646211280000|2022-03-02 08:54:40|34318.2|34238.2|34314.9|34249.9|34318.5|34260|34312.2|34238.2|25
1646211290000|2022-03-02 08:54:50|34314.8|34250.4|34315.8|34247.5|34316.7|34252|34314.6|34246.7|25
1646211300000|2022-03-02 08:55:00|34315.2|34250.1|34319.1|34255.3|34319.6|34256|34315.2|34250.1|23
1646211310000|2022-03-02 08:55:10|34326.8|34246.9|34325.7|34249.5|34328|34255.2|34323.5|34245.4|25
1646211320000|2022-03-02 08:55:20|34327.6|34249|34329.8|34258.1|34331.1|34259.9|34325.3|34248.7|29
1646211330000|2022-03-02 08:55:30|34328.7|34257.3|34325.2|34253.5|34330.9|34257.3|34324.2|34249.5|27
1646211340000|2022-03-02 08:55:40|34320.8|34247.7|34322.3|34250.8|34327|34257.5|34320.6|34245.3|29
1646211350000|2022-03-02 08:55:50|34322.4|34251.2|34324.3|34251.8|34325.1|34257.6|34321.1|34246.2|24
1646211360000|2022-03-02 08:56:00|34322|34257.8|34321.7|34256|34324.8|34257.8|34320.2|34250|26
1646211370000|2022-03-02 08:56:10|34323.6|34256.6|34325.4|34252.7|34327.4|34256.9|34321.5|34247.4|26
1646211380000|2022-03-02 08:56:20|34326.9|34251.3|34327.8|34251.5|34330.5|34253.3|34325.9|34248|25
1646211390000|2022-03-02 08:56:30|34328.1|34253.1|34326.9|34250.6|34330.1|34253.1|34326.9|34247|28
1646211400000|2022-03-02 08:56:40|34326|34250.9|34321.4|34250.1|34326|34253.8|34318.6|34246.8|27
1646211410000|2022-03-02 08:56:50|34321.6|34248.5|34325.1|34250.3|34327|34253.9|34321|34247.5|28
1646211420000|2022-03-02 08:57:00|34324.9|34249.9|34322.3|34255.9|34325.7|34255.9|34320.3|34247.4|28
1646211430000|2022-03-02 08:57:10|34323|34255.1|34326.3|34253.6|34326.7|34255.3|34323|34252.3|20
1646211440000|2022-03-02 08:57:20|34326.5|34252.7|34326.6|34254.2|34326.9|34255.3|34324.4|34251.8|22
1646211450000|2022-03-02 08:57:30|34326.4|34254|34316.7|34248.1|34326.4|34268.7|34316.7|34248.1|16
1646211460000|2022-03-02 08:57:40|34316.5|34253.1|34315.5|34256.1|34329.6|34269.8|34315.5|34246.7|27
1646211470000|2022-03-02 08:57:50|34315|34253.6|34314.8|34252.5|34317.4|34255.2|34313.7|34248.7|27
1646211480000|2022-03-02 08:58:00|34314.7|34253|34313.3|34254|34316.7|34256.1|34313.3|34249.1|28
1646211490000|2022-03-02 08:58:10|34313.8|34254.4|34316.5|34248.6|34316.5|34254.4|34311.8|34248|29
1646211500000|2022-03-02 08:58:20|34318.9|34247.6|34315.4|34243.2|34320.9|34256.1|34310.1|34238.8|25
1646211510000|2022-03-02 08:58:30|34316.2|34243.1|34315.4|34243.9|34318.7|34247.8|34311.2|34238.7|24
1646211520000|2022-03-02 08:58:40|34314.2|34248.7|34313.8|34242.4|34315.2|34248.7|34312.8|34240.1|27
1646211530000|2022-03-02 08:58:50|34314.4|34241.8|34307.2|34248.2|34314.8|34251.1|34306.2|34241.8|24
1646211540000|2022-03-02 08:59:00|34307.5|34248.4|34306.3|34246.4|34308|34248.4|34306.3|34244.2|20
1646211550000|2022-03-02 08:59:10|34306.2|34250.6|34308.2|34254.3|34308.7|34254.3|34306.1|34248.9|17
1646211560000|2022-03-02 08:59:20|34307.2|34249.5|34305.8|34248.7|34309|34255|34305.8|34244.3|19
1646211570000|2022-03-02 08:59:30|34310.9|34239.2|34316|34238|34316|34254.8|34306.1|34238|21
1646211580000|2022-03-02 08:59:40|34317.1|34243.1|34316.6|34247.6|34321.1|34252.4|34315.3|34243.1|28
1646211590000|2022-03-02 08:59:50|34317.8|34246.6|34322.3|34246.8|34326|34252.4|34315.2|34244.9|26
1646211600000|2022-03-02 09:00:00|34321.4|34249.7|34320.5|34244.4|34326|34249.7|34311.2|34239.6|25
1646211610000|2022-03-02 09:00:10|34316|34246.5|34322.3|34247|34322.3|34261.8|34310.5|34246.5|27
1646211620000|2022-03-02 09:00:20|34323.1|34245.4|34317.1|34245.1|34325.3|34253.1|34315.8|34241.6|26
1646211630000|2022-03-02 09:00:30|34317.4|34244.6|34315.5|34246.4|34318|34246.4|34312.2|34241.1|25
1646211640000|2022-03-02 09:00:40|34316.4|34247.3|34318.8|34240.9|34327.5|34247.8|34314.9|34235.1|23
1646211650000|2022-03-02 09:00:50|34316.2|34244.7|34311.3|34240.9|34319.4|34245.7|34311|34234.5|28
1646211660000|2022-03-02 09:01:00|34311.6|34241.7|34313.1|34242.6|34316.3|34243.6|34308.8|34237.7|29
1646211670000|2022-03-02 09:01:10|34313.6|34242.8|34311.2|34240.4|34314.7|34244.5|34309.1|34239.3|27
1646211680000|2022-03-02 09:01:20|34312.9|34240.2|34309.6|34228.7|34312.9|34243.2|34303.8|34228.7|27
1646211690000|2022-03-02 09:01:30|34308.5|34237.1|34308.6|34232.8|34316.2|34238.4|34305.4|34225.9|24
1646211700000|2022-03-02 09:01:40|34308.8|34237.9|34310.9|34235.3|34312.2|34239.8|34308.2|34233.9|27
1646211710000|2022-03-02 09:01:50|34310.3|34234.3|34315.5|34238.4|34317.4|34243.6|34307.9|34233.8|25
1646211720000|2022-03-02 09:02:00|34315.7|34237.9|34313.9|34241.1|34318.3|34245.2|34313.2|34237.2|28
1646211730000|2022-03-02 09:02:10|34311.8|34241|34315.6|34245.5|34315.6|34246.7|34311.8|34240.1|27
1646211740000|2022-03-02 09:02:20|34314.9|34249.8|34318.2|34254.2|34323.4|34255.1|34312.2|34241.1|28
1646211750000|2022-03-02 09:02:30|34319.1|34254.6|34323.4|34255.2|34326.2|34258|34319.1|34247.7|28
1646211760000|2022-03-02 09:02:40|34324.8|34256.1|34326|34257.7|34326|34258.1|34323.2|34255.4|28
1646211770000|2022-03-02 09:02:50|34325.6|34257.3|34332|34258.8|34332|34264.6|34324.1|34257.3|26
1646211780000|2022-03-02 09:03:00|34327.4|34267.8|34331.1|34278.3|34334.4|34278.3|34327.4|34260.1|26
1646211790000|2022-03-02 09:03:10|34342.3|34263.2|34333.2|34267.2|34343.3|34273|34329.9|34257.1|26
1646211800000|2022-03-02 09:03:20|34334.3|34264.8|34338.9|34267|34338.9|34270.3|34328.7|34255.9|28
1646211810000|2022-03-02 09:03:30|34336.6|34267.2|34335|34268.4|34343.6|34272.3|34332.7|34262.7|27
1646211820000|2022-03-02 09:03:40|34334|34266.9|34346|34271.7|34346|34273.2|34333.9|34266.1|27
1646211830000|2022-03-02 09:03:50|34346.8|34271.2|34346.1|34275.2|34348.4|34276|34344.6|34270.9|26
1646211840000|2022-03-02 09:04:00|34347.9|34274.4|34350|34277|34351.2|34277|34347.5|34269.2|24
1646211850000|2022-03-02 09:04:10|34350.3|34276.1|34360.8|34283|34361.6|34287.9|34350.3|34271.4|28
1646211860000|2022-03-02 09:04:20|34362.9|34279|34360.3|34285.2|34366.1|34289.6|34359.9|34279|27
1646211870000|2022-03-02 09:04:30|34361.2|34285|34362.9|34289|34362.9|34290.7|34359.9|34281.3|26
1646211880000|2022-03-02 09:04:40|34363.6|34287.9|34365.7|34289.1|34369.6|34294.5|34363.4|34285.5|28
1646211890000|2022-03-02 09:04:50|34365|34288|34375.7|34297|34375.7|34299.8|34365|34286.1|26
1646211900000|2022-03-02 09:05:00|34376.6|34295.7|34380.8|34302.2|34389.2|34306.4|34375.1|34295.7|27
1646211910000|2022-03-02 09:05:10|34381.7|34298|34369.7|34307.2|34381.7|34307.9|34369.1|34294.6|29
1646211920000|2022-03-02 09:05:20|34369.8|34307.9|34364.8|34308.4|34370.8|34312.9|34364.8|34305.9|27
1646211930000|2022-03-02 09:05:30|34364.5|34308.2|34369.3|34295.1|34369.3|34308.9|34361.5|34295.1|23
1646211940000|2022-03-02 09:05:40|34366.2|34294.8|34368.3|34294.8|34369.9|34300|34361.8|34292.8|28
1646211950000|2022-03-02 09:05:50|34366.8|34294.2|34367.9|34295.3|34371.2|34301|34366.2|34293|23
1646211960000|2022-03-02 09:06:00|34368.1|34295.6|34369.4|34290.7|34371.5|34295.9|34366.8|34288.2|23
1646211970000|2022-03-02 09:06:10|34369.1|34291.6|34374.8|34303.5|34374.8|34305.6|34367.2|34291.6|27
1646211980000|2022-03-02 09:06:20|34375.3|34303.7|34377|34304.8|34379.1|34309.2|34374.5|34302.9|26
1646211990000|2022-03-02 09:06:30|34375.2|34305.1|34374|34304.2|34377.1|34307.3|34372.5|34301.4|25
1646212000000|2022-03-02 09:06:40|34373.9|34303.7|34374.9|34303.3|34374.9|34303.9|34373.2|34299.8|21
1646212010000|2022-03-02 09:06:50|34375.2|34303.5|34370.1|34320.1|34375.6|34320.1|34368.9|34303.5|24
1646212020000|2022-03-02 09:07:00|34374.7|34299.6|34370|34306.3|34374.9|34315.2|34366.1|34294.5|28
1646212030000|2022-03-02 09:07:10|34374|34302.9|34366.9|34309.3|34374|34309.3|34362|34302.9|27
1646212040000|2022-03-02 09:07:20|34367.8|34309.2|34376.4|34305.6|34379.4|34313.3|34367.5|34300|27
1646212050000|2022-03-02 09:07:30|34374.5|34311.4|34379.6|34310.5|34379.9|34314|34374.5|34307|27
1646212060000|2022-03-02 09:07:40|34380.8|34309.3|34382.2|34309.4|34382.2|34313|34377.8|34309.3|24
1646212070000|2022-03-02 09:07:50|34381|34309.2|34377.4|34311.4|34381|34313.8|34375.1|34305.4|28
1646212080000|2022-03-02 09:08:00|34377.5|34309.2|34375.1|34306.4|34380|34312.1|34372.2|34299.6|28
1646212090000|2022-03-02 09:08:10|34376.7|34302.8|34374.1|34300.1|34376.7|34310.1|34369.3|34298.4|25
1646212100000|2022-03-02 09:08:20|34372.7|34302.5|34371.2|34310|34375.9|34310|34368.3|34297.5|27
1646212110000|2022-03-02 09:08:30|34371.8|34308.2|34373|34308.8|34374.1|34310.2|34371|34304|21
1646212120000|2022-03-02 09:08:40|34372.9|34308.3|34376.6|34309.7|34377.3|34311.8|34372.8|34303.8|25
1646212130000|2022-03-02 09:08:50|34376.3|34309.4|34373.2|34318.9|34379.2|34320.1|34371.9|34305.7|25
1646212140000|2022-03-02 09:09:00|34375|34314.9|34376.5|34317.2|34380.6|34321.6|34374.7|34311.7|26
1646212150000|2022-03-02 09:09:10|34376.3|34316.8|34382.4|34328|34387.8|34329.3|34375.7|34316.8|26
1646212160000|2022-03-02 09:09:20|34382.6|34328.2|34386|34332.2|34386|34332.8|34382.2|34325.5|29
1646212170000|2022-03-02 09:09:30|34385.7|34332.3|34383.9|34332.9|34386.4|34333.3|34383.9|34329.8|26
1646212180000|2022-03-02 09:09:40|34383.8|34332.8|34435.6|34338.8|34437.4|34348.6|34383.8|34330|28
1646212190000|2022-03-02 09:09:50|34434.8|34339.7|34437.1|34341.9|34439|34343.2|34434.3|34331.5|24
1646212200000|2022-03-02 09:10:00|34436.2|34341|34429.1|34337.6|34436.7|34341.1|34429.1|34335.1|26
1646212210000|2022-03-02 09:10:10|34429.9|34337.4|34426.1|34333.2|34430.2|34339.3|34426.1|34333|25
1646212220000|2022-03-02 09:10:20|34426.5|34334.2|34427.5|34338.7|34429.1|34340.4|34425|34333|27
1646212230000|2022-03-02 09:10:30|34429.1|34334.7|34428.1|34337.1|34429.7|34338.7|34426.8|34334.2|23
1646212240000|2022-03-02 09:10:40|34428.7|34337.5|34417.1|34350|34428.9|34354.4|34417|34337.5|28
1646212250000|2022-03-02 09:10:50|34418|34349.5|34420.8|34336.2|34423.6|34349.5|34418|34335.1|27
1646212260000|2022-03-02 09:11:00|34420.1|34337.5|34423.3|34337.7|34423.3|34338.6|34419.3|34335.1|26
1646212270000|2022-03-02 09:11:10|34423.4|34336.8|34427.9|34341.2|34430|34343|34422.1|34334.6|23
1646212280000|2022-03-02 09:11:20|34427.8|34339.7|34431.5|34343.5|34437.2|34359.8|34423.5|34334.8|27
1646212290000|2022-03-02 09:11:30|34432.3|34342.3|34486.2|34366.2|34486.2|34368.5|34424.5|34341.9|28
1646212300000|2022-03-02 09:11:40|34485.3|34365.3|34477.1|34357.1|34486.7|34367|34477.1|34357.1|26
1646212310000|2022-03-02 09:11:50|34477|34357|34493.6|34380.2|34507.8|34392.7|34476.7|34356.7|25
1646212320000|2022-03-02 09:12:00|34492.4|34386.7|34488.5|34412.2|34507.7|34414.1|34487.8|34375.6|29
1646212330000|2022-03-02 09:12:10|34488.9|34411.1|34494.4|34404.6|34496.3|34417|34485.2|34404.6|27
1646212340000|2022-03-02 09:12:20|34489.8|34410.6|34490.4|34419.7|34495.8|34419.7|34483.3|34406.5|28
1646212350000|2022-03-02 09:12:30|34492.3|34419.2|34490.4|34421.4|34497.2|34422|34490.4|34417.3|28
1646212360000|2022-03-02 09:12:40|34492.3|34420.3|34489.4|34416.1|34493.7|34420.3|34487.2|34415.9|27
1646212370000|2022-03-02 09:12:50|34489.9|34413.7|34479.3|34429.3|34501.9|34429.7|34472.5|34404.3|28
1646212380000|2022-03-02 09:13:00|34480.3|34430.3|34486.8|34412.3|34493.9|34430.3|34476.5|34398|28
1646212390000|2022-03-02 09:13:10|34490.1|34408.9|34487.5|34414|34491.3|34417.3|34485.1|34407.9|25
1646212400000|2022-03-02 09:13:20|34487.4|34414.5|34485.5|34414.1|34489.1|34416.6|34482.5|34412.5|24
1646212410000|2022-03-02 09:13:30|34485.8|34414.4|34480|34425.1|34487.3|34425.7|34476.1|34414.4|23
1646212420000|2022-03-02 09:13:40|34479.7|34424.8|34472.1|34418.2|34481.2|34428.5|34469.4|34418.1|26
1646212430000|2022-03-02 09:13:50|34473.7|34423.7|34476.2|34426.2|34489.6|34428.5|34473.7|34415.5|27
1646212440000|2022-03-02 09:14:00|34482.6|34428.1|34482.4|34428.4|34492.8|34433.6|34479.7|34426.4|28
1646212450000|2022-03-02 09:14:10|34479.9|34429.9|34489.2|34426.8|34490|34431.3|34479.9|34426.8|26
1646212460000|2022-03-02 09:14:20|34491.7|34426.4|34485.1|34429.7|34491.7|34430.5|34479.6|34426.4|23
1646212470000|2022-03-02 09:14:30|34486.7|34427.8|34487.9|34428.5|34489|34432.2|34482.8|34427.8|26
1646212480000|2022-03-02 09:14:40|34488.9|34430|34489.9|34431.9|34490.5|34432.9|34486.1|34428.8|26
1646212490000|2022-03-02 09:14:50|34490.5|34432.8|34495|34436.6|34497.8|34437.1|34487.7|34431.7|26
1646212500000|2022-03-02 09:15:00|34494.7|34436.4|34492.6|34427.3|34505.1|34439.9|34487.9|34426.7|26
1646212510000|2022-03-02 09:15:10|34491.2|34427.4|34494.7|34432.9|34494.7|34432.9|34488.1|34427.1|26
1646212520000|2022-03-02 09:15:20|34493.6|34432.1|34473.6|34423.6|34493.6|34432.1|34472.8|34422.8|27
1646212530000|2022-03-02 09:15:30|34472.7|34422.7|34475.6|34425.6|34475.6|34425.6|34471.8|34421.8|28
1646212540000|2022-03-02 09:15:40|34475.9|34425.9|34474.6|34424.6|34478.4|34428.4|34474.6|34424.6|24
1646212550000|2022-03-02 09:15:50|34475.1|34425.1|34471.4|34421.4|34477.9|34425.5|34470.7|34420.7|25
1646212560000|2022-03-02 09:16:00|34471.6|34421.6|34477|34427|34487.8|34427|34471.6|34421.6|27
1646212570000|2022-03-02 09:16:10|34480.7|34425.6|34477.7|34427.7|34482.8|34428.7|34474.6|34424.6|26
1646212580000|2022-03-02 09:16:20|34478.3|34428.1|34475.5|34420.2|34479.7|34428.4|34467.5|34417.5|26
1646212590000|2022-03-02 09:16:30|34472.2|34422.2|34466.8|34416.8|34475.6|34422.5|34466.2|34416.2|24
1646212600000|2022-03-02 09:16:40|34450.3|34430.3|34466.9|34416.9|34468|34432.4|34450.3|34414.1|23
1646212610000|2022-03-02 09:16:50|34467.7|34417.7|34482|34432|34487.8|34436.1|34467.7|34417.7|26
1646212620000|2022-03-02 09:17:00|34484.1|34434.1|34483|34433|34491.7|34437.2|34479.4|34429.4|28
1646212630000|2022-03-02 09:17:10|34484.9|34434.9|34491.2|34441.2|34492.9|34441.8|34484.3|34434.3|26
1646212640000|2022-03-02 09:17:20|34491.3|34441.3|34489.5|34439.5|34495.1|34443.6|34489.5|34439.5|22
1646212650000|2022-03-02 09:17:30|34489.7|34439.7|34492.6|34432.6|34496.4|34440|34487.7|34430.7|17
1646212660000|2022-03-02 09:17:40|34488.3|34435.5|34492.3|34442.3|34496.4|34442.3|34488.2|34430.4|25
1646212670000|2022-03-02 09:17:50|34492.9|34442.9|34496.2|34438.2|34496.2|34445.1|34491|34438.2|26
1646212680000|2022-03-02 09:18:00|34496.4|34438.4|34492.6|34442.6|34496.4|34443.2|34490.2|34437.1|28
1646212690000|2022-03-02 09:18:10|34493.8|34441.3|34491.9|34439.5|34495.9|34441.3|34489.4|34437.9|25
1646212700000|2022-03-02 09:18:20|34492.6|34439.3|34494.3|34437.3|34494.3|34443.1|34487.4|34437.3|27
1646212710000|2022-03-02 09:18:30|34487.3|34436.9|34486.6|34436.6|34500.5|34441|34486.6|34431|27
1646212720000|2022-03-02 09:18:40|34498.8|34431.2|34492.8|34439.1|34498.8|34439.5|34485.6|34431.2|26
1646212730000|2022-03-02 09:18:50|34489.6|34439.6|34490.6|34438.8|34492.2|34440.6|34489.3|34435.3|26
1646212740000|2022-03-02 09:19:00|34490.7|34439.4|34494.4|34439.1|34495.1|34440.7|34490.7|34437.1|26
1646212750000|2022-03-02 09:19:10|34494|34438.8|34491.5|34437.7|34495|34442.5|34490.5|34437.2|27
1646212760000|2022-03-02 09:19:20|34492.8|34439|34491.6|34440|34493.6|34441.5|34487.8|34437.6|25
1646212770000|2022-03-02 09:19:30|34491.9|34439.5|34511.1|34453.4|34511.1|34459.7|34489.5|34436.1|28
1646212780000|2022-03-02 09:19:40|34510.5|34453.6|34526.6|34465.4|34526.6|34465.4|34508.9|34446.7|26
1646212790000|2022-03-02 09:19:50|34527.9|34464.1|34528.3|34456.2|34539.8|34465.1|34525.4|34439.7|27
1646212800000|2022-03-02 09:20:00|34529.4|34455.3|34525.9|34454.3|34530.8|34457.4|34525.3|34453.4|21
1646212810000|2022-03-02 09:20:10|34525.8|34455.2|34531|34448.9|34531|34455.2|34525.1|34432.8|22
1646212820000|2022-03-02 09:20:20|34530.5|34448.1|34567.7|34465.4|34614|34494|34530|34443.8|29
1646212830000|2022-03-02 09:20:30|34574.5|34459.4|34540.3|34452.9|34579.6|34463.4|34539.6|34445.4|28
1646212840000|2022-03-02 09:20:40|34540.4|34452.8|34548.1|34460.8|34562.4|34463.4|34539.6|34441.6|26
1646212850000|2022-03-02 09:20:50|34546.9|34463.5|34552|34461.2|34552|34463.5|34546.1|34454.8|26
1646212860000|2022-03-02 09:21:00|34554.6|34456.6|34543.1|34461.3|34555.5|34462.6|34543.1|34454.2|26
1646212870000|2022-03-02 09:21:10|34549.6|34470.6|34542.4|34457.8|34553|34470.6|34541.8|34446.7|29
1646212880000|2022-03-02 09:21:20|34542.1|34454.8|34543.8|34453.9|34546.2|34461.9|34542.1|34452.6|25
1646212890000|2022-03-02 09:21:30|34538.7|34463.5|34532.4|34453.7|34538.7|34464|34529.8|34451.1|26
1646212900000|2022-03-02 09:21:40|34529.5|34455.6|34527.5|34451.8|34532.4|34457.3|34526.8|34451.8|22
1646212910000|2022-03-02 09:21:50|34525.8|34452.8|34526.5|34458.4|34529.8|34459|34525.8|34451.8|25
1646212920000|2022-03-02 09:22:00|34527.6|34459.2|34530.2|34452.8|34541.1|34461.5|34527.6|34451.5|26
1646212930000|2022-03-02 09:22:10|34533.7|34460.7|34536.8|34461|34537.6|34469|34533|34458.2|27
1646212940000|2022-03-02 09:22:20|34537.4|34464.3|34523.1|34456.3|34538.1|34471|34522.7|34451.3|26
1646212950000|2022-03-02 09:22:30|34523.9|34456.2|34537.4|34457.6|34537.4|34472.2|34523.9|34454.8|27
1646212960000|2022-03-02 09:22:40|34535.9|34461.1|34534.5|34456.5|34541.5|34464.1|34511.4|34444.7|28
1646212970000|2022-03-02 09:22:50|34534|34457.5|34544.1|34462.5|34549.8|34467.6|34533.2|34454.7|28
1646212980000|2022-03-02 09:23:00|34544.9|34462|34552.4|34476.5|34576.6|34507.6|34543.2|34459.8|28
1646212990000|2022-03-02 09:23:10|34553.7|34473.8|34558.6|34483.9|34561.2|34491|34552.3|34466.8|27
1646213000000|2022-03-02 09:23:20|34556.6|34485.1|34557.4|34481.7|34559.8|34485.6|34555.6|34473.7|24
1646213010000|2022-03-02 09:23:30|34556.5|34481.6|34563.5|34480.6|34570.4|34483.8|34555.6|34472.8|28
1646213020000|2022-03-02 09:23:40|34566.2|34483.8|34572.5|34478.3|34575.2|34484.8|34563.4|34471.3|29
1646213030000|2022-03-02 09:23:50|34571.7|34479.7|34571.7|34484.3|34584.1|34495.1|34570.4|34479.2|28
1646213040000|2022-03-02 09:24:00|34572.3|34482.4|34576|34486.6|34579.2|34489.1|34568.6|34480.2|27
1646213050000|2022-03-02 09:24:10|34575.7|34486.4|34576.1|34484.4|34577.1|34488.4|34569.8|34484.4|29
1646213060000|2022-03-02 09:24:20|34576.2|34486.4|34552.4|34472.8|34576.8|34491.4|34550.1|34472.8|26
1646213070000|2022-03-02 09:24:30|34556.3|34474.6|34556.4|34475.6|34560.2|34479|34552.6|34467|27
1646213080000|2022-03-02 09:24:40|34558.2|34473.1|34544.1|34475.3|34558.8|34480.8|34544.1|34473.1|26
1646213090000|2022-03-02 09:24:50|34544.3|34477.4|34544.1|34472.4|34545.1|34478.1|34541.8|34472.4|24
1646213100000|2022-03-02 09:25:00|34543.9|34472.2|34534.9|34468.3|34544.2|34481|34531.3|34463.5|27
1646213110000|2022-03-02 09:25:10|34533.5|34469.3|34534.8|34470.9|34536.4|34471.4|34532.8|34466.5|25
1646213120000|2022-03-02 09:25:20|34534.7|34468.8|34547.2|34470.2|34548.2|34473|34533.9|34467.6|23
1646213130000|2022-03-02 09:25:30|34547.9|34475.6|34554|34457.9|34554|34477.5|34531.9|34457.9|26
1646213140000|2022-03-02 09:25:40|34551.4|34456.2|34549.6|34462.4|34551.4|34476.7|34543.3|34456.2|27
1646213150000|2022-03-02 09:25:50|34548.7|34463.6|34536.7|34472.2|34549|34479.5|34530.7|34463.2|26
1646213160000|2022-03-02 09:26:00|34537|34471.9|34549.5|34477.2|34553.3|34477.6|34535.7|34470.6|28
1646213170000|2022-03-02 09:26:10|34550.8|34475.7|34555.3|34476.3|34563.5|34483.7|34541|34468.1|27
1646213180000|2022-03-02 09:26:20|34556.7|34471.9|34544.8|34477.6|34557.2|34478.6|34544.8|34467.4|25
1646213190000|2022-03-02 09:26:30|34544.3|34477.3|34548.1|34465.9|34548.1|34477.3|34541.5|34457.2|26
1646213200000|2022-03-02 09:26:40|34547.3|34464.5|34543.5|34464.8|34549.1|34468.1|34541.2|34463.3|25
1646213210000|2022-03-02 09:26:50|34543.8|34463.9|34544.6|34469.1|34545.3|34471.4|34543.2|34463.9|20
1646213220000|2022-03-02 09:27:00|34545.2|34467.2|34544.6|34466.8|34546.3|34471.1|34539.9|34461.5|26
1646213230000|2022-03-02 09:27:10|34543.7|34468.7|34549.3|34461.3|34550.2|34469|34543.7|34460.4|22
1646213240000|2022-03-02 09:27:20|34549.1|34461.5|34547.2|34465.5|34550.4|34471.5|34544.7|34460.4|23
1646213250000|2022-03-02 09:27:30|34546.8|34465.7|34544.5|34468.7|34547.6|34470.1|34541.9|34464.6|21
1646213260000|2022-03-02 09:27:40|34544.2|34467.2|34537.3|34477.8|34545.1|34480.8|34537.1|34466.9|18
1646213270000|2022-03-02 09:27:50|34538|34476.2|34541.8|34466.8|34541.8|34477.6|34535.9|34466.8|22
1646213280000|2022-03-02 09:28:00|34544.1|34458.4|34540.9|34465.6|34547.3|34471.5|34539|34457.3|26
1646213290000|2022-03-02 09:28:10|34543.4|34463.1|34547.8|34467.7|34553.8|34478|34538.1|34462.2|20
1646213300000|2022-03-02 09:28:20|34550.5|34466.4|34543.3|34466.6|34550.9|34472.9|34539.7|34462|24
1646213310000|2022-03-02 09:28:30|34542.6|34466.8|34541.8|34472.1|34544.2|34472.1|34541.3|34464.7|21
1646213320000|2022-03-02 09:28:40|34543.1|34470.6|34519.5|34463.8|34543.6|34473.4|34515.5|34460.8|27
1646213330000|2022-03-02 09:28:50|34517.5|34464.3|34520.6|34462.5|34520.6|34464.4|34515.3|34458.4|24
1646213340000|2022-03-02 09:29:00|34520.1|34462|34522.7|34471.6|34525.9|34473.6|34517.1|34462|27
1646213350000|2022-03-02 09:29:10|34522|34472|34520.5|34470.5|34523.4|34472.8|34520.4|34469|27
1646213360000|2022-03-02 09:29:20|34520.7|34470.7|34521.3|34471.3|34521.7|34471.5|34520.4|34469.5|23
1646213370000|2022-03-02 09:29:30|34521.2|34471.2|34518.9|34468.9|34521.2|34471.2|34518.2|34468.2|25
1646213380000|2022-03-02 09:29:40|34518.8|34468.8|34517.4|34467.4|34519.7|34469.7|34517|34467|23
1646213390000|2022-03-02 09:29:50|34518.4|34468.4|34518.8|34468.8|34519.1|34469.1|34517.4|34467.4|21
1646213400000|2022-03-02 09:30:00|34518.3|34468.3|34531.8|34478.7|34538.7|34488.7|34518.1|34468.1|27
1646213410000|2022-03-02 09:30:10|34532.3|34478.8|34517.9|34467.9|34533.7|34481.6|34517.9|34467.9|28
1646213420000|2022-03-02 09:30:20|34519|34469|34510.2|34460.2|34531.2|34471.9|34510.2|34460.2|28
1646213430000|2022-03-02 09:30:30|34505.3|34455.3|34468.5|34406.2|34505.3|34467.5|34462.5|34398.8|28
1646213440000|2022-03-02 09:30:40|34466.1|34389.1|34479|34379.4|34497|34411.1|34463.2|34366.9|29
1646213450000|2022-03-02 09:30:50|34478|34385|34481.7|34385.3|34485.1|34385.5|34460.9|34370.5|29
1646213460000|2022-03-02 09:31:00|34481.4|34390.2|34454.5|34392.8|34484.5|34392.8|34449.7|34369.8|28
1646213470000|2022-03-02 09:31:10|34455.4|34377.6|34448.5|34381.3|34455.4|34385.4|34443.3|34369.8|29
1646213480000|2022-03-02 09:31:20|34447.5|34379.8|34410.1|34360.1|34455.9|34390.3|34410.1|34360.1|28
1646213490000|2022-03-02 09:31:30|34404.8|34354.8|34417.7|34297.7|34422.5|34366.8|34404.8|34287.5|28
1646213500000|2022-03-02 09:31:40|34411.5|34291.5|34415.6|34295.6|34423.6|34303.6|34409.8|34289.8|28
1646213510000|2022-03-02 09:31:50|34417.5|34297.5|34409|34289|34417.7|34297.7|34403.4|34283.4|29
1646213520000|2022-03-02 09:32:00|34409.5|34289.5|34411.3|34291.3|34413.7|34293.7|34405|34285|28
1646213530000|2022-03-02 09:32:10|34412.3|34292.3|34420.2|34300.2|34423.5|34303.5|34409.3|34289.3|26
1646213540000|2022-03-02 09:32:20|34419.8|34299.8|34417|34297|34426.1|34306.1|34410.2|34290.2|26
1646213550000|2022-03-02 09:32:30|34414.9|34294.9|34414.7|34294.7|34425.2|34305.2|34408.7|34288.7|26
1646213560000|2022-03-02 09:32:40|34414.9|34294.9|34422.8|34302.8|34423.6|34303.6|34411.3|34291.3|28
1646213570000|2022-03-02 09:32:50|34422.7|34302.7|34412.4|34313.5|34428.2|34325.7|34412.4|34301.9|28
1646213580000|2022-03-02 09:33:00|34420.8|34314.2|34400.9|34329.1|34420.8|34333.8|34394.8|34314.2|29
1646213590000|2022-03-02 09:33:10|34402.6|34325.7|34411.4|34306.3|34416|34335.3|34396.7|34305.8|29
1646213600000|2022-03-02 09:33:20|34415.4|34306.5|34416.2|34312.2|34418.9|34318.2|34411|34301.1|28
1646213610000|2022-03-02 09:33:30|34415.7|34312|34420.9|34319.9|34426.8|34323.7|34415.7|34303.1|28
1646213620000|2022-03-02 09:33:40|34422|34320.5|34420.4|34319.6|34423.4|34322.8|34412.1|34315.9|28
1646213630000|2022-03-02 09:33:50|34420|34317.1|34412.1|34306.3|34421.2|34323.7|34410.1|34304.1|29
1646213640000|2022-03-02 09:34:00|34411.9|34305.1|34409|34294.3|34414.6|34306.6|34407.3|34294.3|28
1646213650000|2022-03-02 09:34:10|34408.9|34294.4|34406.7|34293.6|34410.2|34296.6|34404.2|34289|27
1646213660000|2022-03-02 09:34:20|34406.3|34296.2|34403.5|34293.8|34407.6|34296.4|34402.7|34292.4|24
1646213670000|2022-03-02 09:34:30|34403.4|34292.7|34404.4|34296.2|34405.5|34301.6|34399.5|34292.7|27
1646213680000|2022-03-02 09:34:40|34403.6|34298.2|34402.1|34290.2|34403.9|34310.1|34388.4|34288.5|25
1646213690000|2022-03-02 09:34:50|34400.3|34293.2|34403.4|34291.8|34405.6|34295.5|34399.1|34290.7|26
1646213700000|2022-03-02 09:35:00|34404.3|34293.1|34398.8|34289.1|34404.9|34294.9|34393.2|34288.5|28
1646213710000|2022-03-02 09:35:10|34398.3|34288.3|34399.4|34296.9|34401.3|34298.5|34388.1|34281.3|28
1646213720000|2022-03-02 09:35:20|34398.9|34299.1|34403.4|34298.2|34407.9|34302|34398.9|34290.4|28
1646213730000|2022-03-02 09:35:30|34403|34298|34413.3|34303.5|34413.3|34311.9|34402.1|34296.3|27
1646213740000|2022-03-02 09:35:40|34411.7|34305.8|34403.1|34295.4|34411.7|34306.5|34401.6|34295.4|28
1646213750000|2022-03-02 09:35:50|34398.5|34300.3|34402.9|34288.7|34402.9|34301.2|34393.9|34286.5|29
1646213760000|2022-03-02 09:36:00|34401.9|34296.3|34410|34307.1|34413.1|34315.1|34399.1|34292.9|28
1646213770000|2022-03-02 09:36:10|34408.3|34315.5|34408.7|34318.2|34412.8|34318.2|34408.3|34302.5|28
1646213780000|2022-03-02 09:36:20|34412.1|34317.7|34411.7|34315.2|34414.2|34320.1|34405.7|34303.3|28
1646213790000|2022-03-02 09:36:30|34412|34315.5|34410.1|34308.8|34414.3|34320.2|34407.8|34303.3|29
1646213800000|2022-03-02 09:36:40|34411.7|34308.1|34410.5|34306.6|34414|34308.8|34410.5|34304.6|24
1646213810000|2022-03-02 09:36:50|34411|34306.8|34397.6|34308.1|34412.5|34309.6|34397.6|34302.5|27
1646213820000|2022-03-02 09:37:00|34397.4|34306.4|34401.6|34309.6|34409|34318.8|34396.8|34299|29
1646213830000|2022-03-02 09:37:10|34400.3|34311|34399.5|34315.7|34408.3|34319.9|34396.3|34301.6|28
1646213840000|2022-03-02 09:37:20|34399.3|34317.5|34389.7|34315|34400.1|34329.8|34384.6|34314.6|29
1646213850000|2022-03-02 09:37:30|34389.4|34322.7|34399.5|34320.6|34399.5|34337.4|34376.1|34315.2|28
1646213860000|2022-03-02 09:37:40|34391.5|34330.7|34387.7|34325.6|34399.3|34338.9|34383.4|34319.2|29
1646213870000|2022-03-02 09:37:50|34389.6|34322.2|34396.2|34330.2|34397.6|34339|34387.7|34322.2|28
1646213880000|2022-03-02 09:38:00|34387.5|34333.2|34396.4|34338|34399.6|34338|34387.5|34328.2|29
1646213890000|2022-03-02 09:38:10|34395.8|34333.2|34392.7|34323.8|34397.1|34336.5|34383.7|34319.9|29
1646213900000|2022-03-02 09:38:20|34392.6|34325.9|34402.3|34319.3|34402.3|34333.6|34389.1|34319.3|28
1646213910000|2022-03-02 09:38:30|34394.2|34330.7|34397.2|34329.3|34402.3|34331.2|34392.3|34318.3|29
1646213920000|2022-03-02 09:38:40|34397.7|34328.9|34393.7|34343.7|34401.1|34345.7|34393.6|34328.9|26
1646213930000|2022-03-02 09:38:50|34393.8|34343|34395.4|34344.9|34396.7|34345.8|34391.3|34340.6|28
1646213940000|2022-03-02 09:39:00|34395.3|34345|34397.1|34343.3|34399.7|34346|34394.5|34342.8|26
1646213950000|2022-03-02 09:39:10|34397.3|34343.1|34392.2|34340.7|34400.1|34344.1|34388.2|34336.1|28
1646213960000|2022-03-02 09:39:20|34395.2|34339.4|34388.2|34338.2|34405.4|34340.8|34387.7|34335.8|25
1646213970000|2022-03-02 09:39:30|34388|34338|34393.9|34338.6|34393.9|34340.8|34387.4|34337.4|28
1646213980000|2022-03-02 09:39:40|34390.8|34340.8|34391.5|34341.5|34397.6|34345|34389.9|34339.5|26
1646213990000|2022-03-02 09:39:50|34391.4|34341.4|34398.7|34345.4|34398.7|34347|34391.2|34340.3|26
1646214000000|2022-03-02 09:40:00|34396|34345.3|34395.6|34344.1|34397.3|34347.1|34393.9|34341.9|28
1646214010000|2022-03-02 09:40:10|34395.3|34343.8|34395.5|34345.5|34396.4|34345.5|34385.5|34335.5|28
1646214020000|2022-03-02 09:40:20|34393.8|34343.8|34395.5|34345.5|34396.7|34346.7|34391.3|34341.3|22
1646214030000|2022-03-02 09:40:30|34395.8|34345.8|34389.7|34339.7|34395.8|34345.8|34388.9|34338.9|24
1646214040000|2022-03-02 09:40:40|34389.5|34339.5|34392.6|34342.6|34393.6|34343.6|34388.5|34338.5|26
1646214050000|2022-03-02 09:40:50|34392.9|34342.9|34391.4|34339.8|34396.9|34346.9|34389.9|34339.8|21
1646214060000|2022-03-02 09:41:00|34396.3|34340.5|34397.9|34335.2|34406.3|34342.7|34388.6|34324.2|27
1646214070000|2022-03-02 09:41:10|34397.7|34335.9|34390.8|34335.1|34397.9|34342.3|34390.8|34330.6|28
1646214080000|2022-03-02 09:41:20|34392.1|34336.6|34382.7|34313.5|34399.3|34338.7|34380.2|34311.6|28
1646214090000|2022-03-02 09:41:30|34389.8|34312.6|34389.6|34315.5|34396.2|34315.6|34385.5|34304.8|27
1646214100000|2022-03-02 09:41:40|34390.1|34314.9|34387.7|34307.4|34392.5|34314.9|34384.8|34305.4|25
1646214110000|2022-03-02 09:41:50|34386.8|34307.9|34388|34301.5|34392.7|34312.4|34383.6|34301.5|28
1646214120000|2022-03-02 09:42:00|34385.5|34303.1|34386.5|34301.8|34393.9|34307.7|34381.5|34300.1|28
1646214130000|2022-03-02 09:42:10|34387.9|34302.9|34382.6|34292.9|34389.5|34305.2|34373.1|34292.5|28
1646214140000|2022-03-02 09:42:20|34379.7|34292.7|34377.8|34294.3|34382.1|34295.3|34367.2|34289.4|27
1646214150000|2022-03-02 09:42:30|34381.2|34293.8|34363.6|34291.2|34382.4|34295.7|34352.6|34287.7|28
1646214160000|2022-03-02 09:42:40|34360|34292.3|34365.7|34297.3|34368.6|34300.7|34352.1|34289.3|29
1646214170000|2022-03-02 09:42:50|34363.9|34297.1|34371.1|34306.8|34395|34336.1|34363.9|34297.1|28
1646214180000|2022-03-02 09:43:00|34369|34308.1|34374.4|34314.4|34376.6|34319.8|34365.2|34305|29
1646214190000|2022-03-02 09:43:10|34376.4|34310.6|34373.2|34316.1|34382.6|34332.6|34366.5|34307.4|28
1646214200000|2022-03-02 09:43:20|34372.5|34317.1|34371.9|34319.5|34374.3|34319.5|34370.9|34313.1|29
1646214210000|2022-03-02 09:43:30|34370.9|34319.3|34403.1|34344.3|34403.1|34347.8|34370.9|34318.2|28
1646214220000|2022-03-02 09:43:40|34399.8|34339.7|34397.9|34339.9|34403|34349.3|34392.1|34333.1|28
1646214230000|2022-03-02 09:43:50|34415|34334.2|34395.9|34333.1|34419.1|34348.2|34392.2|34330.3|29
1646214240000|2022-03-02 09:44:00|34400.3|34332.3|34414.1|34338.8|34423.4|34343.1|34400.3|34329.2|28
1646214250000|2022-03-02 09:44:10|34415.2|34337.1|34422.2|34333.8|34422.2|34337.9|34412.3|34332.1|26
1646214260000|2022-03-02 09:44:20|34413.2|34336.4|34434.3|34336.7|34443.3|34339.2|34410.5|34330|25
1646214270000|2022-03-02 09:44:30|34434.5|34332.7|34438.5|34325.7|34445.7|34337.8|34434.5|34323.9|20
1646214280000|2022-03-02 09:44:40|34441.9|34324.8|34445.3|34328.9|34454.2|34347.3|34441.2|34323.9|23
1646214290000|2022-03-02 09:44:50|34442|34329.5|34440.9|34320.9|34445|34332.2|34438.8|34319.7|25
1646214300000|2022-03-02 09:45:00|34440.5|34320.5|34436.3|34316.3|34440.5|34323.4|34429.7|34314.9|20
1646214310000|2022-03-02 09:45:10|34436.7|34316.7|34431.2|34314.5|34439.3|34322.8|34431.2|34314.5|25
1646214320000|2022-03-02 09:45:20|34432.6|34314.4|34436.8|34319.3|34440.6|34321.8|34432.6|34314.2|25
1646214330000|2022-03-02 09:45:30|34437|34319.5|34447.1|34327.1|34450.2|34330.2|34428.1|34308.1|26
1646214340000|2022-03-02 09:45:40|34445.1|34325.1|34438.2|34318.2|34454.1|34334.1|34436.7|34316.7|23
1646214350000|2022-03-02 09:45:50|34441.2|34321.2|34437.1|34317.1|34441.2|34321.2|34434|34314|25
1646214360000|2022-03-02 09:46:00|34437.3|34317.3|34455.3|34335.3|34465.3|34345.9|34436.4|34316.4|28
1646214370000|2022-03-02 09:46:10|34457.3|34337.3|34459.1|34355.3|34487.1|34371.9|34451|34331|28
1646214380000|2022-03-02 09:46:20|34461.4|34358.9|34460.9|34375|34474.5|34379|34448.5|34353.2|29
1646214390000|2022-03-02 09:46:30|34459|34376.2|34456.3|34378.5|34477.8|34379.4|34456.3|34360|28
1646214400000|2022-03-02 09:46:40|34456.6|34378|34471.5|34374.5|34476.4|34381.6|34454.3|34362.6|27
1646214410000|2022-03-02 09:46:50|34473.7|34372.3|34478.1|34367.4|34481.4|34372.3|34472.4|34360|28
1646214420000|2022-03-02 09:47:00|34477.9|34367.8|34479.3|34367.1|34482.1|34370.3|34474.7|34360.7|26
1646214430000|2022-03-02 09:47:10|34473.7|34371.5|34468.5|34370.4|34483.6|34381.5|34462.7|34361.6|29
1646214440000|2022-03-02 09:47:20|34476.4|34359.8|34469.7|34372.9|34481.1|34375.2|34465.7|34359.7|28
1646214450000|2022-03-02 09:47:30|34467.8|34375|34471.9|34369.9|34474.8|34375|34467.7|34361.8|29
1646214460000|2022-03-02 09:47:40|34469.8|34371.1|34471.4|34368.2|34473.2|34382.6|34459.2|34364.5|26
1646214470000|2022-03-02 09:47:50|34469.9|34364.8|34469.3|34363.2|34478.5|34376.5|34457.3|34358|29
1646214480000|2022-03-02 09:48:00|34468.7|34364.3|34471.6|34386.1|34487.3|34392.5|34467|34364.3|28
1646214490000|2022-03-02 09:48:10|34468.5|34385.8|34468.6|34388|34469|34391.3|34465.3|34383.9|26
1646214500000|2022-03-02 09:48:20|34467.7|34388.5|34452|34385.4|34470.1|34395.8|34451.4|34371|28
1646214510000|2022-03-02 09:48:30|34452.8|34384|34451.8|34384|34455.6|34389.1|34450.3|34381.1|25
1646214520000|2022-03-02 09:48:40|34451.5|34383.9|34458.4|34384.6|34475.4|34406.1|34450.2|34383.5|26
1646214530000|2022-03-02 09:48:50|34451.4|34394.5|34437.5|34381.2|34453.6|34394.5|34435|34380.6|27
1646214540000|2022-03-02 09:49:00|34438.7|34382.5|34435.5|34384|34440|34388.4|34432.1|34367.6|28
1646214550000|2022-03-02 09:49:10|34437.8|34379.5|34443.1|34381.5|34453.6|34395.6|34437.8|34376.9|29
1646214560000|2022-03-02 09:49:20|34444.4|34380.7|34439.1|34388.1|34445.5|34388.1|34435.2|34377.1|28
1646214570000|2022-03-02 09:49:30|34439.9|34387.9|34438.6|34385.8|34442.1|34388.6|34438.6|34382.6|27
1646214580000|2022-03-02 09:49:40|34443.6|34388.7|34444.9|34382.8|34447.5|34389.3|34443.1|34381.9|24
1646214590000|2022-03-02 09:49:50|34445.2|34383.1|34441|34381.2|34445.4|34386.3|34436.7|34378|26
1646214600000|2022-03-02 09:50:00|34440.7|34381|34430.1|34379.8|34442.2|34382.3|34429|34374.9|27
1646214610000|2022-03-02 09:50:10|34430.9|34379.5|34432.5|34373.6|34432.5|34380.9|34422|34371.2|27
1646214620000|2022-03-02 09:50:20|34432.6|34374.3|34431.8|34366|34441.7|34388.1|34424.9|34360.2|27
1646214630000|2022-03-02 09:50:30|34432.8|34365.4|34411.8|34361.8|34432.8|34371.7|34410.2|34356.5|27
1646214640000|2022-03-02 09:50:40|34410.8|34360.8|34409.6|34358.4|34411.1|34361.1|34408.5|34357.7|28
1646214650000|2022-03-02 09:50:50|34410.2|34360.2|34409.9|34359.9|34410.7|34360.6|34408.7|34358.3|28
1646214660000|2022-03-02 09:51:00|34410.4|34360.4|34410.6|34360.6|34413.7|34361.1|34408.6|34355.8|27
1646214670000|2022-03-02 09:51:10|34410.5|34360.5|34407.2|34357.2|34411.8|34361.8|34407.2|34357.2|25
1646214680000|2022-03-02 09:51:20|34407.6|34357.6|34387.2|34367.2|34408.8|34367.2|34387.2|34355.1|25
1646214690000|2022-03-02 09:51:30|34403.7|34353.7|34405.1|34354|34407.8|34357.8|34403.4|34353.4|27
1646214700000|2022-03-02 09:51:40|34405|34354.1|34403.3|34353.3|34407.3|34357.3|34403.3|34353.3|22
1646214710000|2022-03-02 09:51:50|34401.8|34351.8|34397.2|34346.3|34402.2|34352.2|34396.6|34346.3|24
1646214720000|2022-03-02 09:52:00|34396.8|34346.8|34393.3|34343.3|34398.6|34347.1|34393.1|34343.1|27
1646214730000|2022-03-02 09:52:10|34390.4|34340.4|34387.7|34337|34394.5|34341.9|34385.9|34335.7|28
1646214740000|2022-03-02 09:52:20|34388|34338|34384.1|34334.1|34395.3|34345.3|34384.1|34334.1|25
1646214750000|2022-03-02 09:52:30|34384.2|34334.2|34386.1|34332.2|34397.2|34337.8|34378.4|34328.4|27
1646214760000|2022-03-02 09:52:40|34387.1|34333.1|34385.1|34332|34395.9|34333.1|34383.5|34330.5|26
1646214770000|2022-03-02 09:52:50|34386|34332.2|34389.6|34338.3|34393.9|34343.9|34384.5|34330.7|26
1646214780000|2022-03-02 09:53:00|34392|34335.7|34397.6|34347.6|34398.3|34348.3|34385|34333.7|28
1646214790000|2022-03-02 09:53:10|34397.4|34343.2|34384.7|34326.2|34397.4|34343.2|34378|34323.7|29
1646214800000|2022-03-02 09:53:20|34383.4|34327|34374.5|34322.3|34384|34328.5|34374.5|34322.3|27
1646214810000|2022-03-02 09:53:30|34376.2|34321.4|34375.4|34325.4|34381.4|34325.7|34369.7|34319.7|28
1646214820000|2022-03-02 09:53:40|34376.2|34325.7|34379.8|34321.9|34381.3|34326|34372.3|34320.8|27
1646214830000|2022-03-02 09:53:50|34378.3|34323.2|34382.8|34330|34383|34330|34375.3|34323.2|28
1646214840000|2022-03-02 09:54:00|34388|34326.7|34382.6|34330.3|34388|34331.1|34380.1|34326.5|26
1646214850000|2022-03-02 09:54:10|34384.4|34329|34387.9|34335.8|34387.9|34336.6|34381.7|34329|23
1646214860000|2022-03-02 09:54:20|34387.6|34335.6|34388|34337.4|34394.4|34338.6|34385.3|34334.5|29
1646214870000|2022-03-02 09:54:30|34388.6|34337.2|34378.1|34326.7|34389.5|34337.9|34376.1|34325.8|26
1646214880000|2022-03-02 09:54:40|34377.4|34327.4|34376.5|34326.5|34379.9|34329.9|34372.7|34322.7|26
1646214890000|2022-03-02 09:54:50|34376.9|34326.9|34376.8|34326.8|34377.8|34327.8|34370.6|34320.6|22
1646214900000|2022-03-02 09:55:00|34376.3|34326.3|34374.1|34324.1|34377|34326.7|34371.2|34321.2|24
1646214910000|2022-03-02 09:55:10|34373.8|34323.8|34372.7|34322.7|34376.6|34326.6|34372.5|34322.5|27
1646214920000|2022-03-02 09:55:20|34372.9|34322.9|34373.6|34323.6|34373.6|34323.6|34372.3|34322.3|21
1646214930000|2022-03-02 09:55:30|34373.5|34323.5|34384.7|34334.7|34385.5|34335.5|34373.5|34323.5|25
1646214940000|2022-03-02 09:55:40|34385.5|34335.5|34386.9|34336.9|34390.4|34340.4|34385.5|34335.5|24
1646214950000|2022-03-02 09:55:50|34387|34337|34372.3|34320.4|34388.1|34338.1|34370.2|34318.1|23
1646214960000|2022-03-02 09:56:00|34370.4|34320|34371.5|34321.5|34372.6|34322.6|34369.4|34319.4|22
1646214970000|2022-03-02 09:56:10|34371.8|34321.8|34375|34325|34381.8|34330.3|34371.1|34321.1|27
1646214980000|2022-03-02 09:56:20|34371.7|34321.7|34371.2|34321.2|34372.1|34322.1|34369.5|34319.5|22
1646214990000|2022-03-02 09:56:30|34372.3|34322.3|34370.3|34320.3|34372.7|34322.7|34368.8|34318.8|23
1646215000000|2022-03-02 09:56:40|34370.2|34320.2|34369.6|34319.6|34372.6|34333.8|34353.8|34317.3|22
1646215010000|2022-03-02 09:56:50|34368.9|34318.9|34370.3|34320.3|34372.1|34322.1|34368.1|34318.1|26
1646215020000|2022-03-02 09:57:00|34370.2|34320.2|34365.7|34315.7|34370.6|34328|34348|34314.4|28
1646215030000|2022-03-02 09:57:10|34366.2|34316.2|34366.3|34316.2|34367.1|34317.1|34365.3|34314.8|19
1646215040000|2022-03-02 09:57:20|34366.4|34316.3|34362.6|34312.6|34366.5|34316.5|34362.6|34312.6|21
1646215050000|2022-03-02 09:57:30|34363.9|34313.9|34366.7|34316.7|34366.7|34324|34344|34310.5|23
1646215060000|2022-03-02 09:57:40|34366.9|34316.9|34366|34316|34367.6|34317.6|34364.2|34314.2|23
1646215070000|2022-03-02 09:57:50|34366.3|34316.3|34365.5|34315.5|34366.3|34316.3|34365.1|34315.1|18
1646215080000|2022-03-02 09:58:00|34366|34316|34367.2|34317.2|34369.2|34319.2|34365.3|34315.3|24
1646215090000|2022-03-02 09:58:10|34368.7|34318.7|34367.3|34317.3|34368.7|34318.7|34360.5|34310.5|19
1646215100000|2022-03-02 09:58:20|34367.9|34317.9|34361.8|34311.8|34367.9|34317.9|34359.4|34309.4|25
1646215110000|2022-03-02 09:58:30|34361|34311|34348.6|34298.6|34363.7|34316.7|34334|34296.6|29
1646215120000|2022-03-02 09:58:40|34347.4|34297.4|34328.5|34308.5|34348.5|34308.5|34328.2|34296.1|24
1646215130000|2022-03-02 09:58:50|34327.9|34307.9|34345.8|34295.8|34346.5|34307.9|34327.9|34292.5|25
1646215140000|2022-03-02 09:59:00|34345.9|34295.9|34345.2|34295.2|34346.5|34296.5|34344.5|34294.5|28
1646215150000|2022-03-02 09:59:10|34345.3|34295.3|34341.2|34291.2|34345.5|34295.5|34340.4|34290.4|27
1646215160000|2022-03-02 09:59:20|34341.7|34291.7|34342.5|34292.5|34344|34306.5|34324.2|34289.9|25
1646215170000|2022-03-02 09:59:30|34342|34292|34346|34296|34346.3|34296.3|34342|34292|24
1646215180000|2022-03-02 09:59:40|34345.8|34295.8|34342.4|34289|34351|34301|34338.1|34283.4|26
1646215190000|2022-03-02 09:59:50|34342.2|34290.4|34339.9|34286|34342.8|34290.4|34337.2|34283.5|25
1646215200000|2022-03-02 10:00:00|34339.6|34287.2|34365.5|34306.3|34367|34308.9|34339.6|34287.2|28
1646215210000|2022-03-02 10:00:10|34364.6|34306.1|34356.5|34306.5|34364.6|34310.3|34339.5|34289.5|28
1646215220000|2022-03-02 10:00:20|34355.8|34305.8|34355.7|34305.7|34358.2|34308.2|34353.3|34303.3|27
1646215230000|2022-03-02 10:00:30|34356.2|34306.2|34357|34307|34358.4|34308.4|34355.5|34305.5|18
1646215240000|2022-03-02 10:00:40|34356.5|34306.5|34369.8|34311.4|34369.8|34312.3|34356.4|34306.4|26
1646215250000|2022-03-02 10:00:50|34363.6|34313.6|34372.2|34319.2|34376.5|34320.4|34363.6|34311.9|28
1646215260000|2022-03-02 10:01:00|34371.7|34319.4|34356.8|34306.8|34375.9|34323.3|34356.8|34306.8|29
1646215270000|2022-03-02 10:01:10|34357.7|34307.7|34357|34307|34359|34309|34354.6|34304.6|27
1646215280000|2022-03-02 10:01:20|34356.7|34306.7|34359.5|34309.5|34359.5|34309.5|34355.5|34305.5|24
1646215290000|2022-03-02 10:01:30|34361.1|34311.1|34360.5|34310.5|34361.1|34311.1|34359.4|34309.4|21
1646215300000|2022-03-02 10:01:40|34361.1|34311.1|34362.1|34312.1|34362.1|34312.1|34358.6|34308.6|21
1646215310000|2022-03-02 10:01:50|34362.3|34312.3|34360.7|34310.7|34362.6|34312.6|34360.4|34310.4|22
1646215320000|2022-03-02 10:02:00|34360.5|34310.5|34357.6|34307.6|34361.6|34323|34339.9|34307.1|26
1646215330000|2022-03-02 10:02:10|34358.6|34308.6|34340.8|34320.8|34358.6|34321.4|34338.3|34306|25
1646215340000|2022-03-02 10:02:20|34341.3|34321.3|34342.2|34322.2|34342.9|34322.9|34340.3|34320.3|20
1646215350000|2022-03-02 10:02:30|34341.9|34321.9|34365|34315|34366.1|34321.9|34341.9|34311.6|19
1646215360000|2022-03-02 10:02:40|34365.7|34315.7|34366.7|34316.7|34368.8|34318.8|34362.9|34312.9|25
1646215370000|2022-03-02 10:02:50|34366.2|34316.2|34368.7|34318.7|34368.7|34318.7|34364.6|34314.6|21
1646215380000|2022-03-02 10:03:00|34367.2|34317.2|34371.5|34321.5|34371.5|34321.5|34363.4|34313.4|24
1646215390000|2022-03-02 10:03:10|34372|34322|34371.4|34321.4|34374.8|34324.8|34369.8|34319.8|26
1646215400000|2022-03-02 10:03:20|34371.5|34321.5|34373.8|34323.8|34374|34324|34371.5|34321.5|23
1646215410000|2022-03-02 10:03:30|34373.7|34323.7|34376.2|34326.2|34379.7|34329.7|34373.2|34323.2|27
1646215420000|2022-03-02 10:03:40|34374.7|34324.7|34373.6|34323.6|34376.1|34326.1|34372.8|34322.8|20
1646215430000|2022-03-02 10:03:50|34378.1|34319.9|34370.7|34320.7|34378.1|34321.1|34366.9|34316.9|26
1646215440000|2022-03-02 10:04:00|34368.6|34318.6|34369.9|34319.9|34373.5|34323.5|34367.9|34317.9|28
1646215450000|2022-03-02 10:04:10|34370.4|34320.4|34368.2|34318.2|34371|34321|34367.2|34317.2|24
1646215460000|2022-03-02 10:04:20|34368.3|34318.3|34371.9|34321.9|34372.3|34322.3|34367.7|34317.7|23
1646215470000|2022-03-02 10:04:30|34372.3|34322.3|34379.3|34324.1|34379.3|34326.4|34371.6|34321.6|25
1646215480000|2022-03-02 10:04:40|34378.7|34324.4|34376.8|34326.8|34378.7|34327.6|34375.1|34324.4|23
1646215490000|2022-03-02 10:04:50|34377.3|34327.3|34379.2|34329.2|34381|34331|34377.3|34327.3|23
1646215500000|2022-03-02 10:05:00|34378.1|34328.1|34383.6|34333.6|34383.6|34333.6|34378.1|34328.1|23
1646215510000|2022-03-02 10:05:10|34383.5|34333.5|34376.6|34326.6|34383.6|34333.6|34376.6|34326.6|25
1646215520000|2022-03-02 10:05:20|34376.1|34326.1|34372.6|34322.6|34376.3|34336.3|34355.6|34322.6|23
1646215530000|2022-03-02 10:05:30|34357.4|34337.4|34355.9|34335.9|34374.8|34337.8|34355.8|34321.8|22
1646215540000|2022-03-02 10:05:40|34356.3|34336.3|34370.8|34320.8|34373.5|34337.5|34356.2|34320.5|27
1646215550000|2022-03-02 10:05:50|34373|34320.9|34372.9|34322.9|34373.1|34323|34370.3|34320.3|22
1646215560000|2022-03-02 10:06:00|34373.6|34323.6|34372.1|34322.1|34374|34324|34371.5|34321.5|20
1646215570000|2022-03-02 10:06:10|34372.4|34322.4|34371.9|34321.9|34372.4|34335.8|34354.3|34319.9|24
1646215580000|2022-03-02 10:06:20|34372.8|34322.8|34372|34322|34374.1|34324.1|34370.7|34320.7|25
1646215590000|2022-03-02 10:06:30|34372.9|34322.9|34375.5|34325.5|34376.2|34326.2|34372.8|34322.8|20
1646215600000|2022-03-02 10:06:40|34375.2|34325.2|34373.8|34323.8|34379.5|34338.8|34358.8|34323.8|22
1646215610000|2022-03-02 10:06:50|34361.9|34341.9|34375.9|34325.9|34376.2|34343.6|34357.9|34323.1|25
1646215620000|2022-03-02 10:07:00|34362.7|34342.7|34384.3|34334.3|34385.4|34343.5|34357.8|34326|26
1646215630000|2022-03-02 10:07:10|34384.8|34333.6|34391.1|34336.9|34398.7|34341.6|34383.5|34331|29
1646215640000|2022-03-02 10:07:20|34391.4|34337.4|34391.4|34341.2|34393.7|34343.7|34386.5|34336.5|26
1646215650000|2022-03-02 10:07:30|34391.7|34341.7|34396.6|34340.1|34396.7|34343.3|34391.7|34338.8|25
1646215660000|2022-03-02 10:07:40|34396.9|34340.3|34399.7|34349.7|34403.8|34373.2|34393.2|34340.3|25
1646215670000|2022-03-02 10:07:50|34400.1|34350.1|34397|34347|34400.1|34350.1|34397|34346.8|24
1646215680000|2022-03-02 10:08:00|34397.4|34346.8|34398.4|34336.3|34399.4|34347.6|34396.3|34329.6|25
1646215690000|2022-03-02 10:08:10|34420.4|34370.4|34417.4|34353.9|34422.7|34372.7|34409.9|34353.9|26
1646215700000|2022-03-02 10:08:20|34413.6|34357.1|34436.2|34368.9|34442.8|34373|34413.6|34351.2|28
1646215710000|2022-03-02 10:08:30|34439.4|34368|34439.1|34367.7|34443.7|34377.8|34435.3|34365.3|29
1646215720000|2022-03-02 10:08:40|34434.8|34374.1|34436|34370.9|34437.2|34374.1|34433.6|34366.5|27
1646215730000|2022-03-02 10:08:50|34436.3|34367.1|34437.5|34383.9|34442.3|34384.1|34429.3|34366.8|28
1646215740000|2022-03-02 10:09:00|34432.7|34382.7|34431.7|34381.7|34441.7|34387.6|34427.7|34377.7|28
1646215750000|2022-03-02 10:09:10|34436|34385.2|34433.4|34383.4|34439.4|34387.3|34432.1|34382.1|20
1646215760000|2022-03-02 10:09:20|34435.2|34385.2|34434.2|34384.2|34435.2|34385.2|34431.5|34381.5|22
1646215770000|2022-03-02 10:09:30|34434|34384|34420.2|34400.2|34435|34403.6|34420.2|34381.9|24
1646215780000|2022-03-02 10:09:40|34420|34400|34432.5|34382.5|34438.7|34400|34418.1|34381.4|26
1646215790000|2022-03-02 10:09:50|34432.2|34382.2|34419.7|34369.4|34432.3|34394.7|34408.7|34366.4|25
1646215800000|2022-03-02 10:10:00|34424.3|34369.1|34419.6|34364.6|34424.9|34369.1|34419.6|34356.8|27
1646215810000|2022-03-02 10:10:10|34421.4|34362.8|34420.3|34361.3|34422.9|34368.1|34418.1|34360.8|24
1646215820000|2022-03-02 10:10:20|34420|34360.6|34419.2|34363.7|34421.4|34364.9|34415.7|34358.9|26
1646215830000|2022-03-02 10:10:30|34418.9|34363.5|34416|34362.8|34420.1|34370.1|34414|34357.5|28
1646215840000|2022-03-02 10:10:40|34416.7|34363.7|34417.6|34365.8|34418.6|34367.1|34413.7|34359.2|27
1646215850000|2022-03-02 10:10:50|34418.3|34366.4|34416.5|34366.5|34419.1|34366.8|34416.2|34365.8|23
1646215860000|2022-03-02 10:11:00|34416.4|34366.4|34431.8|34355.4|34431.8|34373.7|34416.1|34355.4|25
1646215870000|2022-03-02 10:11:10|34425.4|34356.4|34435.1|34385.1|34436.7|34386.7|34420.8|34353.5|26
1646215880000|2022-03-02 10:11:20|34435.4|34385.4|34419.6|34399.6|34436.2|34400.2|34419.6|34385|22
1646215890000|2022-03-02 10:11:30|34419.5|34399.5|34418.7|34398.7|34420|34400|34417.1|34397.1|17
1646215900000|2022-03-02 10:11:40|34418.9|34398.9|34419.5|34399.5|34419.5|34399.5|34418.4|34398.4|11
1646215910000|2022-03-02 10:11:50|34419.4|34399.4|34434.8|34384.8|34436.2|34400.2|34418.7|34382.5|24
1646215920000|2022-03-02 10:12:00|34435.9|34385.9|34421.7|34401.7|34436.8|34402.8|34419.8|34383.3|28
1646215930000|2022-03-02 10:12:10|34422.3|34402.3|34437.6|34387.6|34444.1|34406.7|34420.6|34387.6|24
1646215940000|2022-03-02 10:12:20|34436.1|34386.1|34436.3|34386.3|34437.8|34387.8|34435.5|34385.5|24
1646215950000|2022-03-02 10:12:30|34436.6|34386.6|34436.4|34386.4|34437.1|34387.1|34434.2|34384.2|23
1646215960000|2022-03-02 10:12:40|34436.1|34386.1|34435.4|34385.4|34436.3|34386.3|34434.9|34384.9|23
1646215970000|2022-03-02 10:12:50|34435.8|34385.8|34436.9|34386.9|34437.4|34387.4|34434.6|34384.6|21
1646215980000|2022-03-02 10:13:00|34437.4|34387.4|34436|34386|34437.5|34387.5|34434.2|34384.2|23
1646215990000|2022-03-02 10:13:10|34435.5|34385.5|34436.5|34386.5|34436.7|34386.7|34433.6|34383.6|21
1646216000000|2022-03-02 10:13:20|34436.6|34386.6|34435.1|34385.1|34436.6|34386.6|34434.7|34384.7|13
1646216010000|2022-03-02 10:13:30|34435.3|34385.3|34436.4|34386.4|34436.7|34386.7|34434.5|34384.5|22
1646216020000|2022-03-02 10:13:40|34436.2|34386.2|34433.1|34383.1|34436.8|34386.8|34432.6|34382.6|19
1646216030000|2022-03-02 10:13:50|34433.7|34383.7|34435.3|34385.3|34441.7|34402.4|34418.8|34382.4|18
1646216040000|2022-03-02 10:14:00|34435.1|34385.1|34436.6|34386.6|34436.6|34400.7|34417.8|34378|22
1646216050000|2022-03-02 10:14:10|34436.8|34386.8|34435.5|34385.5|34437|34387|34435.2|34385.2|22
1646216060000|2022-03-02 10:14:20|34435|34385|34435.8|34385.8|34436.5|34386.5|34435|34385|15
1646216070000|2022-03-02 10:14:30|34433.6|34383.6|34434.7|34384.7|34438.9|34397.4|34416.6|34382.3|26
1646216080000|2022-03-02 10:14:40|34435|34385|34432.6|34382.6|34435.3|34385.3|34432.5|34382.5|21
1646216090000|2022-03-02 10:14:50|34432.7|34382.7|34430.9|34380.9|34434.1|34396.4|34412.8|34378.8|28
1646216100000|2022-03-02 10:15:00|34432|34382|34429.9|34379.9|34432|34382|34427.5|34377.5|24
1646216110000|2022-03-02 10:15:10|34429.3|34379.3|34427.9|34377.9|34429.3|34379.3|34426.9|34376.9|21
1646216120000|2022-03-02 10:15:20|34428.1|34378.1|34428.8|34378.8|34429.9|34379.9|34427.9|34377.9|20
1646216130000|2022-03-02 10:15:30|34428.7|34378.7|34430.4|34380.4|34433.1|34397.8|34415.4|34377.5|27
1646216140000|2022-03-02 10:15:40|34430.9|34380.9|34432.4|34382.4|34436.4|34397.5|34416.2|34379.9|19
1646216150000|2022-03-02 10:15:50|34430.9|34380.9|34434.4|34384.4|34436.2|34386.2|34430.9|34380.9|23
1646216160000|2022-03-02 10:16:00|34432.3|34382.3|34418.4|34398.4|34432.3|34400|34417.3|34382.3|23
1646216170000|2022-03-02 10:16:10|34418.3|34398.3|34414.8|34394.8|34431.4|34400.9|34414.6|34381.2|24
1646216180000|2022-03-02 10:16:20|34415|34395|34417.5|34397.5|34430.5|34397.5|34413.1|34379.7|24
1646216190000|2022-03-02 10:16:30|34417.1|34397.1|34420.1|34400.1|34431.7|34400.1|34415.6|34380.8|22
1646216200000|2022-03-02 10:16:40|34420.8|34400.8|34434.4|34384.4|34434.7|34400.8|34420.8|34383.1|19
1646216210000|2022-03-02 10:16:50|34434.2|34384.2|34427.9|34368.3|34434.6|34390.7|34410.7|34368.3|23
1646216220000|2022-03-02 10:17:00|34417.5|34367.5|34412.5|34361.4|34430.9|34367.5|34410.9|34354.1|28
1646216230000|2022-03-02 10:17:10|34414.7|34361.3|34414.7|34364.7|34419.9|34366.1|34410.5|34356|27
1646216240000|2022-03-02 10:17:20|34417.3|34365.8|34416.3|34366.3|34417.3|34366.3|34412.5|34362.5|25
1646216250000|2022-03-02 10:17:30|34416.2|34366.2|34418.9|34368.9|34418.9|34368.9|34414.5|34364.5|26
1646216260000|2022-03-02 10:17:40|34419|34369|34414.5|34364.5|34419|34369|34414.4|34364.4|20
1646216270000|2022-03-02 10:17:50|34416.5|34364.3|34416.3|34366.3|34419.1|34367.4|34414.7|34362.5|26
1646216280000|2022-03-02 10:18:00|34422.9|34362.5|34415.4|34365.4|34422.9|34367.2|34414.2|34362.3|25
1646216290000|2022-03-02 10:18:10|34415.2|34365.2|34417|34367|34417|34367|34412.3|34362.3|24
1646216300000|2022-03-02 10:18:20|34416.9|34366.9|34417.8|34367.8|34418.7|34368.7|34416.9|34366.9|23
1646216310000|2022-03-02 10:18:30|34417.9|34367.9|34418.1|34368.1|34420.3|34370.3|34417|34367|22
1646216320000|2022-03-02 10:18:40|34418.4|34368.4|34400.3|34380.3|34419.4|34381.5|34400.3|34359|18
1646216330000|2022-03-02 10:18:50|34400.7|34380.7|34416.5|34366.5|34418.9|34380.7|34400.7|34362.6|26
1646216340000|2022-03-02 10:19:00|34416.3|34366.3|34418.5|34368.5|34418.5|34382.1|34401.2|34365.8|17
1646216350000|2022-03-02 10:19:10|34418.6|34368.6|34422|34372|34423.9|34384.4|34404.4|34366|26
1646216360000|2022-03-02 10:19:20|34420.9|34370.9|34422|34372|34423.5|34373.5|34420.9|34370.9|21
1646216370000|2022-03-02 10:19:30|34421.9|34371.9|34421.5|34371.5|34423.4|34373.4|34421.3|34371.3|17
1646216380000|2022-03-02 10:19:40|34421.6|34371.6|34428.4|34378.4|34430.8|34379.1|34421.6|34371.5|22
1646216390000|2022-03-02 10:19:50|34428.6|34377.9|34427.5|34377.5|34431.3|34381.3|34426.1|34376.1|23
1646216400000|2022-03-02 10:20:00|34428|34378|34424.9|34374.9|34430.4|34380.4|34424.1|34374.1|21
1646216410000|2022-03-02 10:20:10|34427.1|34377.1|34426.9|34376.9|34431|34379.7|34423.5|34373.5|22
1646216420000|2022-03-02 10:20:20|34427.5|34377.5|34429.7|34379.7|34430.5|34396.9|34413.5|34376.1|24
1646216430000|2022-03-02 10:20:30|34411.8|34391.8|34412.1|34392.1|34414.1|34394.1|34411.5|34391.5|20
1646216440000|2022-03-02 10:20:40|34430.3|34380.3|34430.6|34380.6|34430.8|34380.8|34427.3|34377.3|23
1646216450000|2022-03-02 10:20:50|34430.5|34380.5|34435.7|34385.7|34436.6|34402.5|34422.5|34380|24
1646216460000|2022-03-02 10:21:00|34434.5|34384.5|34436.2|34386.2|34437.6|34387.6|34434.4|34384.4|21
1646216470000|2022-03-02 10:21:10|34436.1|34386.1|34433.6|34383.6|34436.1|34397.9|34417.9|34382.7|24
1646216480000|2022-03-02 10:21:20|34433.2|34383.2|34432.3|34382.3|34433.5|34397.8|34415.7|34380.6|26
1646216490000|2022-03-02 10:21:30|34431.5|34381.5|34431.7|34381.7|34434.6|34383.9|34430.9|34380.2|23
1646216500000|2022-03-02 10:21:40|34433.5|34379.1|34432.8|34382.8|34434.1|34384.1|34431.5|34379.1|26
1646216510000|2022-03-02 10:21:50|34432.1|34382.1|34431.3|34381.3|34433.4|34383.4|34431|34381|18
1646216520000|2022-03-02 10:22:00|34429.6|34379.6|34431.1|34381.1|34432|34395.6|34415.6|34379.2|26
1646216530000|2022-03-02 10:22:10|34430.6|34380.6|34428.7|34378.7|34431.2|34381.2|34427|34377|23
1646216540000|2022-03-02 10:22:20|34428.4|34378.4|34427.2|34377.2|34429.4|34379.4|34426.6|34376.6|21
1646216550000|2022-03-02 10:22:30|34427.4|34377.4|34431.3|34381.3|34431.3|34381.3|34425.3|34375.3|20
1646216560000|2022-03-02 10:22:40|34431.4|34381.4|34429.7|34379.7|34431.4|34396|34414.4|34377.8|26
1646216570000|2022-03-02 10:22:50|34414.3|34394.3|34414.9|34394.9|34415.1|34395.1|34414.1|34394.1|20
1646216580000|2022-03-02 10:23:00|34416.1|34396.1|34413.5|34393.5|34417|34397|34412.8|34392.8|20
1646216590000|2022-03-02 10:23:10|34413.8|34393.8|34430.4|34380.4|34432.1|34395.4|34413.8|34380|17
1646216600000|2022-03-02 10:23:20|34430.2|34380.2|34430.1|34380.1|34431|34381|34429.1|34379.1|24
1646216610000|2022-03-02 10:23:30|34429.5|34379.5|34429.2|34379.2|34431.5|34381.5|34429.1|34379.1|17
1646216620000|2022-03-02 10:23:40|34429.1|34379.1|34430.5|34380.5|34430.9|34380.9|34428.7|34378.7|21
1646216630000|2022-03-02 10:23:50|34430.2|34380.2|34430.6|34380.6|34431.1|34396.2|34416.2|34379|24
1646216640000|2022-03-02 10:24:00|34430.3|34380.3|34445|34395|34447|34395.5|34430.1|34380.1|21
1646216650000|2022-03-02 10:24:10|34445.3|34395.3|34444.4|34394.4|34446.4|34396.4|34443.7|34390.1|23
1646216660000|2022-03-02 10:24:20|34445.2|34395.2|34445.4|34394|34446.1|34395.3|34442.9|34392.9|22
1646216670000|2022-03-02 10:24:30|34446.7|34394.4|34446.8|34396.8|34448.3|34396.8|34444.8|34390.8|21
1646216680000|2022-03-02 10:24:40|34446.9|34396.9|34446.2|34396.2|34448.7|34398.7|34446.1|34396.1|24
1646216690000|2022-03-02 10:24:50|34445.8|34395.8|34449.4|34399.4|34450.3|34400.3|34445.8|34395.8|23
1646216700000|2022-03-02 10:25:00|34450.2|34396.3|34449.5|34399.5|34451.4|34401.4|34448|34395.6|25
1646216710000|2022-03-02 10:25:10|34449.4|34399.4|34449.2|34399.2|34451.5|34401.5|34449.2|34399.2|23
1646216720000|2022-03-02 10:25:20|34448.8|34398.8|34448.8|34398.8|34450.8|34400.8|34448.7|34398.7|20
1646216730000|2022-03-02 10:25:30|34448.6|34398.6|34444.9|34394.9|34450.4|34399.4|34444.9|34393.3|27
1646216740000|2022-03-02 10:25:40|34444.6|34394.6|34442.5|34392.5|34444.6|34394.6|34442.4|34392.4|26
1646216750000|2022-03-02 10:25:50|34441.9|34391.9|34441|34391|34443.2|34393.2|34440.7|34390.7|22
1646216760000|2022-03-02 10:26:00|34440.8|34390.8|34441.5|34391.5|34443.2|34393.2|34437.6|34387.6|27
1646216770000|2022-03-02 10:26:10|34440.8|34390.8|34440.2|34390.2|34442.6|34392.6|34437.3|34387.3|26
1646216780000|2022-03-02 10:26:20|34440.8|34390.8|34431.7|34381.7|34442.4|34392.4|34431.7|34381.7|29
1646216790000|2022-03-02 10:26:30|34433.2|34383.2|34431.1|34381.1|34433.4|34383.4|34430|34380|25
1646216800000|2022-03-02 10:26:40|34430.5|34380.5|34415.1|34395.1|34430.8|34396.1|34415.1|34379.5|20
1646216810000|2022-03-02 10:26:50|34424.9|34374.9|34425.2|34375.2|34435.9|34394.8|34404.6|34374.9|25
1646216820000|2022-03-02 10:27:00|34429.8|34379.8|34429.7|34379.7|34430.3|34394|34410.3|34374.9|25
1646216830000|2022-03-02 10:27:10|34429.3|34379.3|34427.6|34377.6|34430.2|34391|34411|34377.1|27
1646216840000|2022-03-02 10:27:20|34428.4|34378.4|34413.6|34393.6|34431.1|34395.5|34413|34377.8|26
1646216850000|2022-03-02 10:27:30|34416.5|34396.5|34415.5|34395.5|34434.2|34396.5|34414.2|34378.4|24
1646216860000|2022-03-02 10:27:40|34415.3|34395.3|34430.1|34380.1|34433.6|34398.7|34414.9|34380.1|22
1646216870000|2022-03-02 10:27:50|34415.4|34395.4|34430|34380|34430.4|34396.4|34413.7|34379.8|18
1646216880000|2022-03-02 10:28:00|34430.9|34380.9|34413.7|34393.7|34431.8|34395.6|34410|34375.7|26
1646216890000|2022-03-02 10:28:10|34413.2|34393.2|34413|34393|34416|34396|34410.6|34390.6|28
1646216900000|2022-03-02 10:28:20|34412.9|34392.9|34413.7|34393.7|34430.6|34397.5|34412.3|34377.4|27
1646216910000|2022-03-02 10:28:30|34413.6|34393.6|34427.8|34377.8|34428.6|34394.6|34411.5|34376.3|20
1646216920000|2022-03-02 10:28:40|34411.9|34391.9|34409.1|34389.1|34425.8|34392.5|34408.2|34375|26
1646216930000|2022-03-02 10:28:50|34409.4|34389.4|34409.3|34389.3|34411.2|34391.2|34408.1|34388.1|26
1646216940000|2022-03-02 10:29:00|34409.4|34389.4|34415.3|34395.3|34415.3|34395.3|34409|34389|20
1646216950000|2022-03-02 10:29:10|34414.7|34394.7|34414.3|34394.3|34417.1|34397.1|34412.5|34392.5|26
1646216960000|2022-03-02 10:29:20|34413.3|34393.3|34437.7|34387.7|34440.5|34394.8|34411.7|34387.2|24
1646216970000|2022-03-02 10:29:30|34438.1|34388.1|34437.9|34387.9|34438.6|34388.6|34433.4|34383.4|25
1646216980000|2022-03-02 10:29:40|34437|34387|34435.8|34385.8|34437.9|34387.9|34434.1|34384.1|22
1646216990000|2022-03-02 10:29:50|34436.2|34386.2|34436.5|34386.5|34436.7|34386.7|34435.1|34385.1|18
1646217000000|2022-03-02 10:30:00|34436.4|34386.4|34431.7|34381.7|34438.7|34400.1|34416.2|34381|24
1646217010000|2022-03-02 10:30:10|34431.8|34381.8|34442.4|34392.4|34442.4|34397.9|34417.9|34381.6|25
1646217020000|2022-03-02 10:30:20|34442.5|34392.5|34445.8|34395.8|34446.1|34396.1|34441|34391|22
1646217030000|2022-03-02 10:30:30|34445.9|34395.9|34441.8|34390.1|34445.9|34395.9|34438.3|34388.3|26
1646217040000|2022-03-02 10:30:40|34440.1|34389.5|34445.3|34395.3|34447.2|34407.8|34427.8|34389.3|26
1646217050000|2022-03-02 10:30:50|34445.1|34395.1|34446.5|34396.5|34446.9|34396.9|34444.3|34394.3|21
1646217060000|2022-03-02 10:31:00|34445.5|34395.5|34452.7|34402.7|34453.2|34403.2|34445.5|34395.5|27
1646217070000|2022-03-02 10:31:10|34452.4|34402.4|34451.8|34401.8|34452.4|34402.4|34450.8|34400.8|21
1646217080000|2022-03-02 10:31:20|34451.9|34401.9|34453.6|34403.6|34454.7|34404.7|34451.9|34401.9|23
1646217090000|2022-03-02 10:31:30|34453.5|34403.5|34465.9|34415.9|34465.9|34419.1|34439.1|34399.8|23
1646217100000|2022-03-02 10:31:40|34466|34415.7|34471.3|34421.3|34472.4|34421.8|34466|34415.7|26
1646217110000|2022-03-02 10:31:50|34470.7|34420.5|34469.5|34419.5|34471|34420.5|34466.8|34416.6|27
1646217120000|2022-03-02 10:32:00|34472.1|34422.1|34468.4|34418.4|34472.2|34422.2|34466.9|34416.9|25
1646217130000|2022-03-02 10:32:10|34466.6|34416.6|34467.6|34417.6|34469.5|34418|34465|34415|22
1646217140000|2022-03-02 10:32:20|34468.2|34416.3|34467|34417|34469.2|34418.3|34464.7|34413|22
1646217150000|2022-03-02 10:32:30|34466|34416|34465.9|34415.9|34468.8|34418.8|34462.1|34412.1|28
1646217160000|2022-03-02 10:32:40|34466.8|34416.8|34463.5|34413.5|34466.8|34416.8|34460.3|34410.3|26
1646217170000|2022-03-02 10:32:50|34463.7|34413.7|34462.7|34412.7|34465.3|34415.3|34462.1|34412.1|24
1646217180000|2022-03-02 10:33:00|34445.7|34425.7|34462|34412|34463.4|34426.7|34445.7|34411.5|27
1646217190000|2022-03-02 10:33:10|34462.2|34412.2|34461|34411|34462.9|34412.9|34460.7|34410.7|25
1646217200000|2022-03-02 10:33:20|34460.7|34410.7|34444.9|34424.9|34465.3|34424.9|34444.8|34410.7|23
1646217210000|2022-03-02 10:33:30|34445.1|34425.1|34460.8|34410.8|34462.5|34426.4|34444.1|34410|25
1646217220000|2022-03-02 10:33:40|34460.7|34410.7|34461.3|34411.3|34462.5|34412.5|34460.2|34410.2|21
1646217230000|2022-03-02 10:33:50|34461.6|34411.6|34465.9|34415.9|34466.7|34416.7|34461.6|34411.6|24
1646217240000|2022-03-02 10:34:00|34464.6|34414.6|34464.4|34414.4|34465.3|34415.3|34463.7|34413.7|19
1646217250000|2022-03-02 10:34:10|34464|34414|34466.1|34416.1|34467.2|34417.2|34463.7|34413.7|20
1646217260000|2022-03-02 10:34:20|34466.4|34416.4|34448.7|34428.7|34466.4|34430.2|34447.1|34413.8|23
1646217270000|2022-03-02 10:34:30|34448.9|34428.9|34446.6|34426.6|34449|34429|34445.1|34425.1|23
1646217280000|2022-03-02 10:34:40|34446.9|34426.9|34466.6|34410.5|34467.4|34426.9|34445.8|34408.9|24
1646217290000|2022-03-02 10:34:50|34462.2|34412.2|34462.2|34412.2|34462.5|34412.5|34461.5|34411.5|15
1646217300000|2022-03-02 10:35:00|34462.8|34412.8|34453.2|34433.2|34472.1|34433.5|34451.5|34410.1|28
1646217310000|2022-03-02 10:35:10|34462.7|34412.7|34461|34411|34466.9|34434.3|34443.5|34408.9|27
1646217320000|2022-03-02 10:35:20|34462.5|34412.5|34458.7|34408.7|34462.5|34412.5|34457.1|34407|26
1646217330000|2022-03-02 10:35:30|34459.5|34409.5|34461.3|34411.3|34461.3|34411.3|34455.8|34405.8|24
1646217340000|2022-03-02 10:35:40|34461.9|34411.9|34460.2|34410.2|34462|34426.1|34446.1|34404.6|29
1646217350000|2022-03-02 10:35:50|34462.7|34411|34461.6|34411.6|34462.7|34411.8|34457.3|34407.3|26
1646217360000|2022-03-02 10:36:00|34462.5|34412.5|34460.5|34410.5|34463.4|34413.4|34460.2|34410.2|27
1646217370000|2022-03-02 10:36:10|34460.4|34410.4|34454.1|34404.1|34460.4|34410.4|34453.5|34403.5|20
1646217380000|2022-03-02 10:36:20|34438.1|34418.1|34454.7|34404.7|34457.3|34420.7|34438.1|34403.9|26
1646217390000|2022-03-02 10:36:30|34453.7|34403.7|34454.5|34404.5|34456|34406|34453.4|34403.4|22
1646217400000|2022-03-02 10:36:40|34454.2|34404.1|34452.7|34402.7|34454.2|34404.1|34452.1|34402.1|19
1646217410000|2022-03-02 10:36:50|34452.5|34402.5|34435.3|34415.3|34453.2|34415.3|34435|34399.9|20
1646217420000|2022-03-02 10:37:00|34435.4|34415.4|34435.5|34415.5|34437.6|34417.6|34435.2|34415.2|21
1646217430000|2022-03-02 10:37:10|34435.9|34415.9|34453.5|34403.5|34456.7|34421.9|34435.9|34401.8|27
1646217440000|2022-03-02 10:37:20|34453.4|34403.4|34455.9|34405.9|34457.2|34407.2|34453.4|34403.4|24
1646217450000|2022-03-02 10:37:30|34456.5|34406.5|34452.6|34402.6|34456.7|34406.7|34452.6|34402.6|20
1646217460000|2022-03-02 10:37:40|34452.8|34402.8|34454.7|34404.7|34455.7|34405.7|34452.8|34402.8|22
1646217470000|2022-03-02 10:37:50|34455.3|34405.3|34453.3|34403.3|34455.8|34415.8|34435.8|34398.4|27
1646217480000|2022-03-02 10:38:00|34453.6|34403.6|34453.7|34403.7|34456.2|34406.2|34452.5|34402.5|25
1646217490000|2022-03-02 10:38:10|34453.8|34403.8|34451.1|34401.1|34454.2|34404.2|34450|34400|24
1646217500000|2022-03-02 10:38:20|34451.2|34401.2|34446.4|34396.4|34451.5|34401.5|34446.3|34396.3|20
1646217510000|2022-03-02 10:38:30|34446.1|34396.1|34449.3|34399.3|34449.7|34399.7|34443.1|34390.9|25
1646217520000|2022-03-02 10:38:40|34449.1|34398.1|34450.6|34400.6|34451.3|34400.9|34447.6|34394.9|24
1646217530000|2022-03-02 10:38:50|34449.6|34399.6|34447.5|34397.5|34451.3|34401.3|34446.8|34396.8|21
1646217540000|2022-03-02 10:39:00|34447.4|34397.4|34440.6|34390.6|34448.6|34398.6|34440.6|34390.6|22
1646217550000|2022-03-02 10:39:10|34440.9|34390.9|34442.3|34392.3|34448.8|34398.8|34440.9|34390.9|25
1646217560000|2022-03-02 10:39:20|34440.4|34390.4|34444.4|34394.4|34446.7|34396.7|34440.3|34390.3|24
1646217570000|2022-03-02 10:39:30|34445.7|34395.7|34443.6|34393.6|34445.9|34395.9|34442.8|34392.8|22
1646217580000|2022-03-02 10:39:40|34441.1|34391.1|34442.1|34392.1|34443.6|34393.6|34440.2|34390.2|23
1646217590000|2022-03-02 10:39:50|34441.5|34391.5|34441.6|34391.6|34442.4|34392.4|34441|34391|20
1646217600000|2022-03-02 10:40:00|34442.3|34392.3|34441|34391|34442.7|34392.7|34440.9|34390.9|16
1646217610000|2022-03-02 10:40:10|34440.9|34390.9|34439.1|34389.1|34440.9|34405.3|34421.6|34388.3|21
1646217620000|2022-03-02 10:40:20|34439|34389|34423.2|34403.2|34439|34403.7|34421.8|34385.1|22
1646217630000|2022-03-02 10:40:30|34423.6|34403.6|34443.7|34393.7|34443.7|34403.6|34423.6|34390.9|20
1646217640000|2022-03-02 10:40:40|34443.3|34393.3|34439.6|34389.6|34443.8|34393.8|34438.7|34388.7|23
1646217650000|2022-03-02 10:40:50|34440.1|34390.1|34442.2|34392.2|34443|34393|34439.6|34389.6|21
1646217660000|2022-03-02 10:41:00|34442|34392|34481.6|34429.9|34486.6|34429.9|34440.4|34390.4|23
1646217670000|2022-03-02 10:41:10|34480|34430|34469.8|34419.8|34486.5|34437.5|34457.5|34416.8|28
1646217680000|2022-03-02 10:41:20|34471|34421|34468.7|34418.7|34471|34421|34462.1|34412.1|28
1646217690000|2022-03-02 10:41:30|34469.6|34418.3|34460.8|34409.9|34469.6|34419.1|34459.2|34408.5|25
1646217700000|2022-03-02 10:41:40|34459.4|34409.4|34455.1|34405.1|34465.5|34411.7|34455.1|34405.1|25
1646217710000|2022-03-02 10:41:50|34455.3|34405.3|34461.1|34408.5|34461.6|34408.7|34455.3|34405.3|26
1646217720000|2022-03-02 10:42:00|34460.4|34409.5|34462.1|34410.4|34463.2|34410.4|34456.3|34406.3|26
1646217730000|2022-03-02 10:42:10|34459.8|34409.8|34456.2|34406.2|34461.2|34409.8|34455|34405|23
1646217740000|2022-03-02 10:42:20|34455.5|34405.5|34437.8|34378.7|34463.3|34408.5|34437.8|34375.5|27
1646217750000|2022-03-02 10:42:30|34440.2|34377.3|34442.4|34371.3|34444.1|34379.3|34435.8|34363.8|27
1646217760000|2022-03-02 10:42:40|34439.4|34365.7|34441.6|34364.1|34446.5|34370.1|34437.7|34362.9|26
1646217770000|2022-03-02 10:42:50|34441|34363.8|34423.2|34368.6|34441|34370.8|34423|34363.7|22
1646217780000|2022-03-02 10:43:00|34428.7|34367.3|34431.8|34374.4|34437.3|34374.4|34424.8|34367.3|28
1646217790000|2022-03-02 10:43:10|34432.2|34372|34433.2|34374|34437.9|34375.8|34427.8|34372|26
1646217800000|2022-03-02 10:43:20|34430.7|34375.2|34435.5|34380.7|34438.2|34382.3|34429.5|34374.5|29
1646217810000|2022-03-02 10:43:30|34436.7|34380.6|34442.5|34391.4|34442.5|34391.4|34433.5|34380.6|24
1646217820000|2022-03-02 10:43:40|34446.4|34387.4|34439.6|34389.6|34450.2|34391.3|34439.6|34385.9|24
1646217830000|2022-03-02 10:43:50|34438.6|34387.9|34441.4|34382.7|34442.2|34390.2|34434.8|34381.4|25
1646217840000|2022-03-02 10:44:00|34442.3|34389.5|34446.1|34386.4|34451.5|34390.1|34435.7|34379.9|24
1646217850000|2022-03-02 10:44:10|34447.6|34385.1|34440|34387.9|34447.6|34388|34437.8|34385.1|26
1646217860000|2022-03-02 10:44:20|34439.7|34387.7|34440.8|34389|34446.1|34391|34439.7|34386.9|26
1646217870000|2022-03-02 10:44:30|34440|34388.8|34454.6|34388.5|34456|34391.2|34440|34385.5|28
1646217880000|2022-03-02 10:44:40|34453.7|34388.6|34437.5|34386.5|34457.3|34389.6|34437.5|34382.9|24
1646217890000|2022-03-02 10:44:50|34438.5|34386.4|34439.2|34389.2|34445.9|34391.6|34434.4|34383|26
1646217900000|2022-03-02 10:45:00|34439|34389|34435.4|34382.5|34439.6|34400.5|34419.3|34381.5|24
1646217910000|2022-03-02 10:45:10|34433.5|34383.5|34422.2|34372.2|34439.1|34383.5|34421.5|34371.5|26
1646217920000|2022-03-02 10:45:20|34422.5|34372.5|34417.7|34367.7|34423.2|34380.5|34400.2|34365.5|23
1646217930000|2022-03-02 10:45:30|34402.3|34382.3|34403.6|34351.8|34404.8|34382.8|34399.3|34351.4|25
1646217940000|2022-03-02 10:45:40|34403.4|34351.6|34388.6|34338.6|34408.1|34357.6|34377.6|34335.7|27
1646217950000|2022-03-02 10:45:50|34387.4|34337.4|34389.8|34339.8|34390.2|34357.6|34377.5|34337.2|25
1646217960000|2022-03-02 10:46:00|34389.5|34339.5|34380|34360|34398.8|34364.7|34379.8|34339.5|25
1646217970000|2022-03-02 10:46:10|34379.8|34359.8|34395.9|34345.9|34407|34362.5|34379.8|34344.1|23
1646217980000|2022-03-02 10:46:20|34393.6|34343.6|34425.4|34354.4|34425.4|34358.5|34393.6|34339.5|27
1646217990000|2022-03-02 10:46:30|34430.1|34352.1|34410.3|34358.3|34430.1|34361.5|34400.5|34350.5|28
1646218000000|2022-03-02 10:46:40|34410.9|34360.9|34411.8|34361.8|34417.1|34366|34408.6|34353.5|25
1646218010000|2022-03-02 10:46:50|34409.2|34359.2|34420.6|34370.6|34422.2|34385.9|34401.1|34359.2|26
1646218020000|2022-03-02 10:47:00|34405.1|34385.1|34419.9|34369.9|34422.9|34385.1|34405.1|34369.9|23
1646218030000|2022-03-02 10:47:10|34419.7|34369.7|34422.5|34372.5|34424.2|34374.2|34419.7|34369.7|28
1646218040000|2022-03-02 10:47:20|34422.4|34372.4|34431.9|34371.8|34432.8|34381.2|34422.4|34371.8|26
1646218050000|2022-03-02 10:47:30|34433.8|34371.3|34425.2|34373.5|34439.4|34378.9|34423.8|34365|24
1646218060000|2022-03-02 10:47:40|34424.2|34372.9|34420.3|34370.3|34428.6|34374.3|34420|34369.1|22
1646218070000|2022-03-02 10:47:50|34420.1|34370.1|34422.7|34372.7|34424.6|34374.6|34420.1|34370.1|23
1646218080000|2022-03-02 10:48:00|34425.3|34375.3|34425.1|34375.1|34426.8|34376.2|34422.5|34372.5|16
1646218090000|2022-03-02 10:48:10|34425.2|34375.2|34429.4|34373.5|34429.8|34392.1|34410.4|34371.5|20
1646218100000|2022-03-02 10:48:20|34426.6|34376.6|34427.4|34377.4|34431.5|34379.2|34426.6|34372.6|22
1646218110000|2022-03-02 10:48:30|34427.8|34377.8|34424.9|34374.9|34429.3|34379.3|34424.4|34374.4|21
1646218120000|2022-03-02 10:48:40|34423.9|34373.9|34428.3|34378.3|34430.8|34379|34423.9|34372.3|21
1646218130000|2022-03-02 10:48:50|34428.2|34378.2|34431.8|34379.8|34433.5|34381.2|34428.2|34376.3|23
1646218140000|2022-03-02 10:49:00|34431.7|34380.2|34432.6|34382.6|34432.6|34382.6|34430.1|34380.1|23
1646218150000|2022-03-02 10:49:10|34432.8|34382.8|34424.8|34374.8|34433.9|34383.9|34424.8|34374.8|22
1646218160000|2022-03-02 10:49:20|34424.2|34374.2|34426.6|34376.5|34432.8|34382.8|34424|34374|21
1646218170000|2022-03-02 10:49:30|34426.8|34376.8|34426.6|34376.6|34430.3|34380.3|34423.6|34373.6|28
1646218180000|2022-03-02 10:49:40|34424.1|34374.1|34426.9|34376.9|34429.2|34379.2|34424|34372.8|27
1646218190000|2022-03-02 10:49:50|34426.5|34376.5|34427.3|34376.7|34429.3|34378.1|34426.5|34376.3|27
1646218200000|2022-03-02 10:50:00|34426.9|34376.9|34423.4|34373.4|34426.9|34376.9|34422.8|34370.8|24
1646218210000|2022-03-02 10:50:10|34426|34371.6|34436.3|34386.3|34436.8|34399.9|34419.9|34370.9|23
1646218220000|2022-03-02 10:50:20|34436.4|34386.4|34437.4|34387.4|34438.5|34388.5|34436.4|34386.4|25
1646218230000|2022-03-02 10:50:30|34437.5|34387.5|34443.2|34393.2|34443.2|34408.6|34427.4|34386.7|26
1646218240000|2022-03-02 10:50:40|34440.6|34390.6|34440.8|34390.8|34446.3|34407.8|34425.9|34388.8|29
1646218250000|2022-03-02 10:50:50|34440.9|34390.9|34439.2|34389.2|34441.8|34391.8|34438.7|34388.7|27
1646218260000|2022-03-02 10:51:00|34441.9|34391.9|34441.8|34391.8|34448.4|34398.4|34440.9|34390.9|22
1646218270000|2022-03-02 10:51:10|34441.4|34391.4|34425.6|34405.6|34441.4|34409.5|34425.3|34391.2|25
1646218280000|2022-03-02 10:51:20|34424.4|34404.4|34464|34404|34465.1|34407.7|34424.4|34396.6|27
1646218290000|2022-03-02 10:51:30|34464.4|34406.6|34473.9|34422.2|34474.2|34422.2|34462.5|34400.8|29
1646218300000|2022-03-02 10:51:40|34467|34417|34469.4|34411|34471.7|34421.7|34466.7|34407.1|26
1646218310000|2022-03-02 10:51:50|34466.6|34411.2|34463.7|34410|34477.7|34416.6|34462.3|34395.5|28
1646218320000|2022-03-02 10:52:00|34464.1|34410.2|34466.3|34407.7|34468.7|34412|34461.3|34406.3|28
1646218330000|2022-03-02 10:52:10|34466.8|34407.6|34460.9|34409|34472.3|34412.4|34459.1|34399.5|29
1646218340000|2022-03-02 10:52:20|34460.7|34408.9|34464.2|34414.2|34465.1|34414.8|34459.7|34408.9|24
1646218350000|2022-03-02 10:52:30|34464.5|34414.5|34463.7|34413.7|34469.9|34419.9|34463|34410.7|28
1646218360000|2022-03-02 10:52:40|34462.8|34412.8|34459.5|34409.5|34464|34428.6|34447.6|34409.5|27
1646218370000|2022-03-02 10:52:50|34446.1|34426.1|34460.5|34410.5|34462.3|34426.1|34444.6|34407.4|27
1646218380000|2022-03-02 10:53:00|34445.1|34425.1|34445.9|34425.9|34447.4|34427.4|34445|34425|20
1646218390000|2022-03-02 10:53:10|34445.6|34425.6|34447.2|34427.2|34447.2|34427.2|34445.2|34425.2|20
1646218400000|2022-03-02 10:53:20|34447.4|34427.4|34461.7|34411.7|34464.7|34427.4|34447.1|34410.5|20
1646218410000|2022-03-02 10:53:30|34461.6|34411.6|34441.5|34421.5|34462.3|34422.9|34441.2|34411.6|22
1646218420000|2022-03-02 10:53:40|34441.3|34421.3|34437.2|34417.2|34452.5|34421.5|34434.9|34397.8|24
1646218430000|2022-03-02 10:53:50|34437.1|34417.1|34438.5|34418.5|34438.5|34418.5|34434.6|34414.6|21
1646218440000|2022-03-02 10:54:00|34437.9|34417.9|34436.1|34416.1|34439.3|34419.3|34435.5|34415.5|25
1646218450000|2022-03-02 10:54:10|34435.9|34415.9|34455.2|34405.2|34455.3|34418.5|34435.4|34399.6|26
1646218460000|2022-03-02 10:54:20|34455.4|34405.4|34450.7|34400.7|34455.7|34405.7|34450.7|34400.7|16
1646218470000|2022-03-02 10:54:30|34454.8|34404.8|34454.6|34404.6|34459.6|34415.8|34435.8|34400.3|26
1646218480000|2022-03-02 10:54:40|34454.7|34404.7|34453.6|34403.6|34457.3|34407.3|34453.3|34403.3|21
1646218490000|2022-03-02 10:54:50|34453.7|34403.7|34440|34420|34455.4|34420.2|34440|34402.9|20
1646218500000|2022-03-02 10:55:00|34440.1|34420.1|34455.2|34405.2|34455.2|34420.6|34436.7|34401.9|23
1646218510000|2022-03-02 10:55:10|34451.6|34401.6|34453.4|34403.4|34458.3|34406.4|34450.9|34400.9|27
1646218520000|2022-03-02 10:55:20|34452.6|34402.6|34431.3|34364.6|34452.6|34402.6|34425.7|34359.7|24
1646218530000|2022-03-02 10:55:30|34429.1|34359.3|34424.5|34349.9|34436.4|34365.6|34416.8|34339.1|26
1646218540000|2022-03-02 10:55:40|34420.7|34351.4|34418.7|34342.5|34429|34351.4|34410.5|34342.2|24
1646218550000|2022-03-02 10:55:50|34418.5|34342.3|34405.3|34348.1|34430.3|34349.6|34405.3|34332.8|26
1646218560000|2022-03-02 10:56:00|34428.5|34340.3|34407|34348.2|34428.5|34351.5|34406.3|34340.3|26
1646218570000|2022-03-02 10:56:10|34407.7|34348.1|34406.1|34346.5|34421.5|34349.7|34404.1|34339.7|25
1646218580000|2022-03-02 10:56:20|34407.7|34346.8|34423.2|34349.4|34423.2|34349.4|34407.1|34344.3|19
1646218590000|2022-03-02 10:56:30|34424.7|34350.4|34417.2|34349.5|34424.7|34351.3|34413.9|34338.9|20
1646218600000|2022-03-02 10:56:40|34416.6|34349.2|34416.9|34350.8|34418|34351.2|34414.7|34348.7|25
1646218610000|2022-03-02 10:56:50|34417|34350.9|34416.8|34351.4|34418.8|34352.3|34415.7|34350.2|17
1646218620000|2022-03-02 10:57:00|34418.8|34351.9|34416.4|34351.9|34418.8|34352.8|34414.1|34351.4|25
1646218630000|2022-03-02 10:57:10|34416|34351.3|34418.8|34354.3|34418.8|34354.3|34415.3|34350.5|25
1646218640000|2022-03-02 10:57:20|34418.5|34355.2|34419|34353.8|34426.2|34356.8|34417.3|34351.2|22
1646218650000|2022-03-02 10:57:30|34420|34354.2|34423.9|34361|34429.3|34361|34419.2|34353.8|24
1646218660000|2022-03-02 10:57:40|34424.3|34361.5|34434.7|34354.4|34438.7|34362.7|34423.8|34354.4|24
1646218670000|2022-03-02 10:57:50|34434.8|34354.3|34442.8|34354.2|34447.1|34360.3|34418.3|34346.2|21
1646218680000|2022-03-02 10:58:00|34436.8|34356.2|34431|34366.2|34440.3|34367.8|34419.6|34353.5|27
1646218690000|2022-03-02 10:58:10|34431.1|34368.3|34438.1|34368.8|34438.1|34370.5|34430.8|34365.9|29
1646218700000|2022-03-02 10:58:20|34437.1|34367.9|34429.3|34363.6|34437.1|34367.9|34428.1|34362.7|26
1646218710000|2022-03-02 10:58:30|34430.8|34363.8|34453.3|34380.8|34454|34387|34430.1|34361.3|25
1646218720000|2022-03-02 10:58:40|34442.4|34385.4|34449.8|34384.4|34450|34387.1|34439.5|34380.8|26
1646218730000|2022-03-02 10:58:50|34443.3|34385.6|34456.5|34380.9|34460.5|34386.5|34438.1|34380.9|26
1646218740000|2022-03-02 10:59:00|34447.1|34386.4|34439.4|34389.4|34452.8|34392.1|34439.4|34381.6|26
1646218750000|2022-03-02 10:59:10|34431.4|34381.4|34439.9|34387.1|34445.8|34388.1|34430.8|34373.3|29
1646218760000|2022-03-02 10:59:20|34437.9|34387.9|34436.3|34370.5|34447.5|34391.2|34431.2|34363.6|27
1646218770000|2022-03-02 10:59:30|34432|34366.8|34425.3|34371.8|34438.2|34371.9|34420|34364.7|28
1646218780000|2022-03-02 10:59:40|34427.5|34371.3|34418.2|34355.2|34428.7|34372.4|34413.3|34354.3|28
1646218790000|2022-03-02 10:59:50|34416.6|34356.1|34414.9|34358.7|34419.9|34359|34414.7|34355|28
1646218800000|2022-03-02 11:00:00|34424.8|34348|34407.4|34345.3|34424.8|34355.1|34406.1|34344.8|28
1646218810000|2022-03-02 11:00:10|34407.2|34345.9|34404.7|34347.5|34411.3|34348.5|34403.1|34342.6|26
1646218820000|2022-03-02 11:00:20|34408|34346.3|34398.8|34343.8|34409.1|34346.6|34398.8|34343.5|23
1646218830000|2022-03-02 11:00:30|34398.1|34344.8|34402.6|34343.2|34409.9|34347.4|34397.1|34341.6|25
1646218840000|2022-03-02 11:00:40|34403.5|34342.5|34408|34342.2|34408|34343.9|34401.1|34341.1|22
1646218850000|2022-03-02 11:00:50|34406.2|34343.2|34403.7|34345.7|34409|34345.9|34402.6|34341.7|21
1646218860000|2022-03-02 11:01:00|34404|34345.9|34399.9|34349.9|34405.8|34350.9|34399.7|34345.8|21
1646218870000|2022-03-02 11:01:10|34412.4|34362.4|34413.5|34363.5|34417.5|34365.1|34400.6|34349.5|28
1646218880000|2022-03-02 11:01:20|34414.7|34364.7|34413.3|34363.3|34425.9|34364.7|34412.4|34359.2|26
1646218890000|2022-03-02 11:01:30|34413.5|34363.5|34407|34346.5|34414.8|34364.8|34399.2|34345.7|27
1646218900000|2022-03-02 11:01:40|34409|34346.2|34391.7|34321.5|34410.5|34350.2|34391.5|34316.1|27
1646218910000|2022-03-02 11:01:50|34396.3|34317.6|34377.7|34315.9|34405.8|34320.1|34376.7|34307|26
1646218920000|2022-03-02 11:02:00|34377.9|34315.8|34378.4|34316|34379.4|34317.1|34377.8|34314.3|22
1646218930000|2022-03-02 11:02:10|34378.9|34316.3|34402.2|34316.4|34402.2|34320.2|34378.6|34314.2|22
1646218940000|2022-03-02 11:02:20|34400.8|34312.9|34394.9|34312.2|34409.9|34319.6|34390.5|34312.1|27
1646218950000|2022-03-02 11:02:30|34388.6|34318.5|34397.7|34314.5|34407.5|34318.5|34388.6|34305.2|27
1646218960000|2022-03-02 11:02:40|34398.8|34313.9|34396.3|34315.2|34398.8|34316.8|34392.6|34311.9|27
1646218970000|2022-03-02 11:02:50|34396.4|34315|34397.7|34315.1|34399.4|34315.4|34395.9|34312.7|25
1646218980000|2022-03-02 11:03:00|34397.6|34314.7|34395.3|34318.7|34403.6|34321.5|34390.3|34314.7|28
1646218990000|2022-03-02 11:03:10|34396|34318.2|34393.7|34317.2|34400.2|34319|34393.7|34315.2|24
1646219000000|2022-03-02 11:03:20|34397.3|34315.6|34391.9|34301.4|34405.5|34317.3|34384.4|34291.4|28
1646219010000|2022-03-02 11:03:30|34388.1|34303.8|34405.1|34344.2|34412.7|34344.4|34388.1|34303.8|28
1646219020000|2022-03-02 11:03:40|34406|34344.7|34402.7|34342.7|34408.3|34346.3|34402.7|34338.2|25
1646219030000|2022-03-02 11:03:50|34402|34343.5|34402.1|34347.2|34416.4|34347.2|34401.4|34330.5|27
1646219040000|2022-03-02 11:04:00|34400.8|34346.9|34409.7|34341.5|34409.7|34348.3|34400.2|34341.3|29
1646219050000|2022-03-02 11:04:10|34408.8|34343.3|34408.5|34344.5|34409.8|34347.3|34405.3|34342.7|26
1646219060000|2022-03-02 11:04:20|34409.3|34343.3|34394.5|34343.7|34416.4|34350.9|34393.3|34339.1|28
1646219070000|2022-03-02 11:04:30|34396|34344.9|34403.8|34343.5|34405.1|34349.7|34396|34343.3|29
1646219080000|2022-03-02 11:04:40|34404.2|34346.2|34407.5|34342.4|34408.6|34348.1|34401.5|34342|28
1646219090000|2022-03-02 11:04:50|34407.3|34345.2|34400.8|34350.4|34408.5|34350.4|34391.3|34331.2|29
1646219100000|2022-03-02 11:05:00|34398.9|34348.9|34403.3|34349.7|34407.2|34350.7|34398.9|34344.9|27
1646219110000|2022-03-02 11:05:10|34406.2|34348.1|34404.7|34350.2|34408.4|34350.6|34402.4|34342.4|26
1646219120000|2022-03-02 11:05:20|34406.1|34349.7|34356.8|34336.8|34407.5|34359.9|34356.8|34316.7|29
1646219130000|2022-03-02 11:05:30|34369.2|34319.2|34380.3|34321.6|34383.4|34330.5|34350.5|34308|28
1646219140000|2022-03-02 11:05:40|34378.8|34320.9|34386.7|34315.9|34387.9|34321.5|34378.8|34312.6|25
1646219150000|2022-03-02 11:05:50|34387.2|34316.5|34399.6|34323.6|34406.8|34326.7|34382.9|34316.5|29
1646219160000|2022-03-02 11:06:00|34402.6|34322.7|34406.9|34318.7|34418|34323.7|34376.2|34280.4|23
1646219170000|2022-03-02 11:06:10|34396.7|34320.6|34363.8|34306.3|34399.8|34325.1|34358.4|34288.9|28
1646219180000|2022-03-02 11:06:20|34370.9|34297.7|34365.6|34295.8|34382.9|34308.5|34355.8|34283.9|27
1646219190000|2022-03-02 11:06:30|34368.6|34297.4|34370.1|34280.8|34382.6|34297.4|34355.8|34265.2|29
1646219200000|2022-03-02 11:06:40|34363|34275.8|34364.1|34277|34378.8|34290.8|34356.8|34272.9|28
1646219210000|2022-03-02 11:06:50|34363.5|34276.9|34360.1|34274.1|34370.2|34279.3|34356.9|34270.7|23
1646219220000|2022-03-02 11:07:00|34363.1|34287.9|34357.4|34298.7|34367.3|34301.8|34352.9|34280|27
1646219230000|2022-03-02 11:07:10|34359.4|34298|34355.4|34301.9|34360.8|34302.6|34354.7|34297.1|22
1646219240000|2022-03-02 11:07:20|34356.7|34301.5|34345.3|34295.3|34360.6|34302.8|34345.3|34295.3|27
1646219250000|2022-03-02 11:07:30|34347.6|34297.6|34347.7|34297.7|34352.4|34298.7|34341.3|34291.3|28
1646219260000|2022-03-02 11:07:40|34348|34298|34351.7|34301.7|34353.9|34302.8|34344.5|34294.5|29
1646219270000|2022-03-02 11:07:50|34348.6|34298.6|34350.1|34300.1|34351|34301|34347|34297|27
1646219280000|2022-03-02 11:08:00|34349.8|34299.8|34351.7|34301.7|34354.2|34304.2|34346|34296|29
1646219290000|2022-03-02 11:08:10|34351.6|34301.6|34352.5|34302.5|34354.1|34304.1|34351.1|34301.1|25
1646219300000|2022-03-02 11:08:20|34352|34302|34351.4|34301.4|34354|34304|34351.2|34301.2|19
1646219310000|2022-03-02 11:08:30|34351.8|34301.8|34364.2|34314.2|34376.3|34317.5|34347|34297|29
1646219320000|2022-03-02 11:08:40|34366.7|34310.9|34366.4|34310.7|34367.5|34316.2|34363.1|34309|24
1646219330000|2022-03-02 11:08:50|34366|34310.5|34367.5|34313.2|34369.5|34317.7|34366|34309|23
1646219340000|2022-03-02 11:09:00|34368.3|34312.9|34363.3|34312.8|34370.4|34318.9|34363.1|34312.3|28
1646219350000|2022-03-02 11:09:10|34368.7|34313.5|34367.8|34317.8|34370.4|34318.5|34364.1|34312.4|27
1646219360000|2022-03-02 11:09:20|34368|34318|34370|34320|34370|34320|34367.7|34316.5|27
1646219370000|2022-03-02 11:09:30|34370.3|34320.3|34368.8|34318|34370.4|34320.4|34367.1|34317.1|24
1646219380000|2022-03-02 11:09:40|34368.9|34317.8|34351.9|34331.9|34371.1|34331.9|34351.9|34316.4|26
1646219390000|2022-03-02 11:09:50|34354.6|34334.6|34374.3|34324.3|34379|34334.6|34352.4|34317.9|28
1646219400000|2022-03-02 11:10:00|34373.5|34323.5|34374.2|34322.1|34374.8|34324.4|34369.7|34319.1|28
1646219410000|2022-03-02 11:10:10|34372|34322|34371.4|34321.4|34376.3|34326.2|34371.4|34321.4|27
1646219420000|2022-03-02 11:10:20|34376.9|34326.9|34380.8|34330.8|34380.8|34330.8|34374.6|34324.3|25
1646219430000|2022-03-02 11:10:30|34381.9|34331.9|34379.8|34329.8|34381.9|34331.9|34377.6|34327.6|19
1646219440000|2022-03-02 11:10:40|34378.8|34328.8|34383.1|34333.1|34383.9|34333.9|34378|34328|28
1646219450000|2022-03-02 11:10:50|34383.3|34333.3|34387.4|34328.8|34393.1|34341.6|34382.2|34326.9|25
1646219460000|2022-03-02 11:11:00|34387.9|34327|34390.3|34333.1|34391.5|34340.2|34384.3|34327|28
1646219470000|2022-03-02 11:11:10|34393|34334.5|34393.8|34333.1|34393.8|34336|34382.3|34329.4|28
1646219480000|2022-03-02 11:11:20|34392.2|34333.6|34391.6|34341.6|34394.1|34344.1|34385.8|34332.6|21
1646219490000|2022-03-02 11:11:30|34391.4|34341.4|34391.7|34341.7|34392.1|34341.7|34389.4|34339.1|22
1646219500000|2022-03-02 11:11:40|34391.8|34340.8|34389.3|34330.2|34394|34341.2|34380.1|34326.6|22
1646219510000|2022-03-02 11:11:50|34389.2|34328.8|34394.4|34334|34397.1|34340.8|34388.8|34328.8|27
1646219520000|2022-03-02 11:12:00|34394.8|34334.4|34395.6|34333.3|34397.9|34343.1|34389.6|34329.5|28
1646219530000|2022-03-02 11:12:10|34397.9|34334.2|34396.2|34336.2|34399|34340|34394|34324.9|26
1646219540000|2022-03-02 11:12:20|34395.9|34336.1|34395.6|34335.1|34398.5|34336.4|34395.2|34333.5|22
1646219550000|2022-03-02 11:12:30|34396.1|34334.1|34396.8|34335.1|34400.2|34341.3|34391.7|34332.8|24
1646219560000|2022-03-02 11:12:40|34392.5|34332.4|34387.6|34333.3|34396.3|34340.6|34387.6|34330.8|22
1646219570000|2022-03-02 11:12:50|34388.9|34331.7|34389.3|34339.3|34392.6|34339.3|34386.4|34328.5|27
1646219580000|2022-03-02 11:13:00|34389|34339|34385.9|34334.4|34392.2|34339.1|34384|34330.9|26
1646219590000|2022-03-02 11:13:10|34389.7|34335.4|34391.8|34337.8|34400.6|34341.7|34387.6|34328|24
1646219600000|2022-03-02 11:13:20|34391.5|34335.4|34393.7|34337.6|34395.8|34339.7|34386.2|34331.8|20
1646219610000|2022-03-02 11:13:30|34392.9|34340.2|34391.7|34341.7|34395|34342.5|34387.8|34335.7|25
1646219620000|2022-03-02 11:13:40|34390.4|34337.1|34396.5|34335.1|34396.5|34342|34383.9|34331.6|25
1646219630000|2022-03-02 11:13:50|34389.8|34334.6|34394.5|34333|34398.6|34340.2|34387.2|34330|21
1646219640000|2022-03-02 11:14:00|34393.6|34332|34387.1|34337.1|34393.6|34341.5|34384.4|34332|25
1646219650000|2022-03-02 11:14:10|34388.8|34337.6|34390.5|34334.8|34396.4|34338|34385.1|34325.8|25
1646219660000|2022-03-02 11:14:20|34391.6|34333.3|34389.1|34339.1|34395|34339.2|34380.9|34329.6|26
1646219670000|2022-03-02 11:14:30|34388.9|34338.9|34391.3|34336.7|34392.4|34339.7|34388.6|34334.8|27
1646219680000|2022-03-02 11:14:40|34391.5|34335.6|34387.9|34337.9|34391.5|34339.6|34384.1|34333.5|20
1646219690000|2022-03-02 11:14:50|34390.4|34333.5|34381|34331|34393.3|34342.3|34381|34331|27
1646219700000|2022-03-02 11:15:00|34385.4|34335.4|34389.6|34333.7|34393.5|34341.9|34384.3|34331.6|27
1646219710000|2022-03-02 11:15:10|34390.7|34332.3|34374.6|34354.6|34394.1|34354.8|34374.6|34332|24
1646219720000|2022-03-02 11:15:20|34391.1|34341.1|34379|34359|34395.6|34359|34378.5|34337.4|28
1646219730000|2022-03-02 11:15:30|34389.5|34339.5|34400.3|34350.3|34400.3|34364.6|34378|34339.5|27
1646219740000|2022-03-02 11:15:40|34399.4|34349.4|34401.7|34351.7|34403.5|34351.7|34392.5|34342.5|25
1646219750000|2022-03-02 11:15:50|34400.7|34350.7|34404.9|34350.7|34405.2|34354.3|34399.9|34348.2|29
1646219760000|2022-03-02 11:16:00|34405.1|34352.4|34399|34349|34406.9|34353.6|34398.6|34348.5|27
1646219770000|2022-03-02 11:16:10|34397.3|34347.3|34391.4|34341.4|34397.3|34347.3|34391|34325.4|27
1646219780000|2022-03-02 11:16:20|34395|34339.1|34392.9|34342.9|34398.9|34353.7|34373.7|34334.6|28
1646219790000|2022-03-02 11:16:30|34394.1|34344.1|34396.6|34338.9|34396.6|34344.3|34392.9|34338.9|24
1646219800000|2022-03-02 11:16:40|34388.3|34338.3|34391.3|34335.1|34394.2|34360.2|34380.2|34335.1|24
1646219810000|2022-03-02 11:16:50|34390.9|34337.8|34393.8|34343.8|34398.4|34344.1|34389.4|34324.5|21
1646219820000|2022-03-02 11:17:00|34394.6|34344.6|34396.6|34346.6|34399.2|34347.8|34394.4|34341.6|24
1646219830000|2022-03-02 11:17:10|34393.2|34343.2|34391.6|34341.6|34396.1|34345.5|34388.3|34338.3|27
1646219840000|2022-03-02 11:17:20|34392.1|34336.1|34409.2|34359.2|34409.2|34365.7|34385.7|34335.4|28
1646219850000|2022-03-02 11:17:30|34408.1|34358.1|34415.2|34347.1|34415.2|34359|34406.8|34346|27
1646219860000|2022-03-02 11:17:40|34413.2|34352.8|34413.6|34353.6|34414.7|34359.2|34408.9|34349.5|25
1646219870000|2022-03-02 11:17:50|34413.3|34353.3|34416.9|34358.6|34419.8|34362.8|34412.8|34352.2|24
1646219880000|2022-03-02 11:18:00|34416|34360.2|34422.3|34356.1|34425.4|34364.2|34414.5|34351.6|26
1646219890000|2022-03-02 11:18:10|34422.8|34355.6|34424.4|34364.2|34425.1|34367.4|34417.2|34351.7|18
1646219900000|2022-03-02 11:18:20|34424.5|34363.8|34431.1|34365.4|34433|34371.9|34418.6|34357.2|24
1646219910000|2022-03-02 11:18:30|34431.8|34362.5|34429|34364.2|34431.8|34368.6|34426.1|34361.9|23
1646219920000|2022-03-02 11:18:40|34429.3|34362.8|34419.9|34369.9|34429.6|34370.5|34417.4|34362.3|25
1646219930000|2022-03-02 11:18:50|34420.1|34370.1|34418.3|34368.3|34422.2|34372.2|34416.1|34366.1|25
1646219940000|2022-03-02 11:19:00|34418.7|34368.7|34421.9|34371.9|34434.9|34371.9|34418.2|34359.8|26
1646219950000|2022-03-02 11:19:10|34422.4|34372.4|34427.2|34367.8|34428.4|34372.4|34420.7|34366.1|28
1646219960000|2022-03-02 11:19:20|34428.8|34365.9|34415.9|34365.9|34433.3|34370.9|34414.8|34356.4|26
1646219970000|2022-03-02 11:19:30|34413.8|34363.8|34436.4|34360.7|34436.4|34372.7|34413.8|34335.6|29
1646219980000|2022-03-02 11:19:40|34427.4|34366.4|34418.9|34368.9|34427.4|34371.1|34417.6|34365.5|25
1646219990000|2022-03-02 11:19:50|34421.3|34371.3|34423.8|34370.8|34424.4|34371.6|34419.9|34368.8|26
1646220000000|2022-03-02 11:20:00|34421.2|34371.2|34418.3|34368.3|34425.1|34373.2|34413.3|34357.4|29
1646220010000|2022-03-02 11:20:10|34419.3|34368|34419.8|34367.8|34419.8|34368.2|34414.8|34364.4|26
1646220020000|2022-03-02 11:20:20|34420.6|34367.2|34400.6|34332.5|34421.6|34368.8|34378.7|34316.2|29
1646220030000|2022-03-02 11:20:30|34397.5|34339|34403.4|34336.5|34411.6|34348.1|34388.1|34292.6|28
1646220040000|2022-03-02 11:20:40|34385.2|34319.5|34392.6|34335|34410.2|34340.8|34379|34313.5|29
1646220050000|2022-03-02 11:20:50|34391.8|34336.1|34388.4|34328|34397.4|34336.1|34388.4|34323.9|27
1646220060000|2022-03-02 11:21:00|34389.9|34328.2|34389.8|34324.1|34392.1|34328.7|34384.6|34323.6|24
1646220070000|2022-03-02 11:21:10|34388|34324.8|34393.8|34332.1|34397|34334.5|34384.5|34323.6|27
1646220080000|2022-03-02 11:21:20|34394.5|34329.8|34394.6|34321.3|34397.2|34331.7|34384.9|34320.7|28
1646220090000|2022-03-02 11:21:30|34391.4|34323.4|34381.6|34322.1|34391.4|34327.8|34378.5|34320.3|27
1646220100000|2022-03-02 11:21:40|34384.9|34320.6|34378|34325.3|34389.5|34325.3|34378|34319|25
1646220110000|2022-03-02 11:21:50|34380.6|34322.7|34384.8|34331.2|34390.6|34332.7|34379.1|34322.5|26
1646220120000|2022-03-02 11:22:00|34382.1|34332.1|34380.4|34322|34382.1|34332.1|34375.7|34322|22
1646220130000|2022-03-02 11:22:10|34380.8|34322.8|34373.1|34321.7|34384.5|34322.8|34373.1|34315.8|25
1646220140000|2022-03-02 11:22:20|34380.2|34318.7|34374.9|34318.2|34381|34319.5|34371.8|34316.9|26
1646220150000|2022-03-02 11:22:30|34374.5|34317.5|34368.9|34317.7|34376.1|34319|34368.9|34316.5|25
1646220160000|2022-03-02 11:22:40|34368.7|34317.4|34369.7|34314.6|34372.5|34317.4|34366.9|34312.3|25
1646220170000|2022-03-02 11:22:50|34370.6|34314.2|34375|34313.8|34375|34317.2|34368.5|34313.8|20
1646220180000|2022-03-02 11:23:00|34371.2|34315.8|34368.8|34318.8|34374.1|34318.8|34367.9|34313.8|16
1646220190000|2022-03-02 11:23:10|34369.2|34319.2|34371.2|34314.1|34374|34320.2|34368.9|34312.6|28
1646220200000|2022-03-02 11:23:20|34371.7|34313.9|34364.2|34313.5|34371.7|34315.9|34363.9|34310.7|27
1646220210000|2022-03-02 11:23:30|34364.7|34313.3|34365.1|34312.6|34369.5|34314.8|34363.9|34312.6|25
1646220220000|2022-03-02 11:23:40|34364.9|34312.9|34363.9|34313.2|34368.4|34317.2|34363.6|34312.5|28
1646220230000|2022-03-02 11:23:50|34363.2|34313.3|34351.5|34301.5|34363.6|34313.6|34347.1|34297.1|25
1646220240000|2022-03-02 11:24:00|34349.6|34299.6|34353.8|34303.8|34359.2|34313.6|34333.6|34295.4|27
1646220250000|2022-03-02 11:24:10|34355.9|34305.9|34351.1|34301.1|34356.6|34306.6|34351|34301|23
1646220260000|2022-03-02 11:24:20|34352.4|34302.4|34350.2|34300.2|34354.3|34303.2|34344.2|34292.9|24
1646220270000|2022-03-02 11:24:30|34350.5|34300.5|34347.3|34297.3|34381|34311.3|34345.2|34286|28
1646220280000|2022-03-02 11:24:40|34347.2|34297.2|34341.8|34291.8|34350.2|34299.6|34341.8|34291.2|26
1646220290000|2022-03-02 11:24:50|34341.1|34291.1|34346.6|34296.6|34348.5|34298.5|34341.1|34291.1|26
1646220300000|2022-03-02 11:25:00|34346.7|34296.7|34345.7|34295.7|34348.2|34298.2|34341.1|34291.1|22
1646220310000|2022-03-02 11:25:10|34348.3|34298.3|34345.3|34295.3|34348.9|34312.2|34327.6|34292.8|25
1646220320000|2022-03-02 11:25:20|34345.4|34295.4|34346.4|34296.4|34347.9|34311.5|34329.4|34293.3|29
1646220330000|2022-03-02 11:25:30|34348.2|34298.2|34345.9|34295.9|34349|34299|34345.2|34293.8|26
1646220340000|2022-03-02 11:25:40|34346.1|34296.1|34346.1|34296.1|34348.4|34309.6|34329.6|34295|24
1646220350000|2022-03-02 11:25:50|34346.6|34296.6|34346.8|34296.8|34352.4|34311.1|34331.1|34292|24
1646220360000|2022-03-02 11:26:00|34347.6|34297.6|34349.1|34299.1|34350.9|34312.7|34329.5|34297.6|27
1646220370000|2022-03-02 11:26:10|34349.2|34299.2|34355.1|34304.9|34355.5|34305.5|34344.7|34294.7|27
1646220380000|2022-03-02 11:26:20|34355.5|34304.2|34352.6|34302.6|34356.2|34306.2|34352.6|34302.6|23
1646220390000|2022-03-02 11:26:30|34352.5|34302.5|34351.9|34301.9|34353.2|34315.9|34335.9|34299.8|24
1646220400000|2022-03-02 11:26:40|34352.8|34302.8|34334.9|34314.9|34353.1|34319.5|34334.9|34302|24
1646220410000|2022-03-02 11:26:50|34336.2|34316.2|34336.5|34316.5|34337.9|34317.9|34335|34315|27
1646220420000|2022-03-02 11:27:00|34336.4|34316.4|34351.5|34301.5|34351.9|34317.6|34335.4|34300.5|25
1646220430000|2022-03-02 11:27:10|34349.4|34299.4|34348.2|34298.2|34351|34315.1|34333.2|34297.9|25
1646220440000|2022-03-02 11:27:20|34348.6|34298.6|34350.6|34300.6|34351.1|34301.1|34348|34298|26
1646220450000|2022-03-02 11:27:30|34350.4|34300.4|34347.8|34297.8|34351.3|34314.2|34333.8|34297.4|25
1646220460000|2022-03-02 11:27:40|34349.5|34299.5|34349.4|34299.4|34350.4|34300.4|34348.3|34298.3|24
1646220470000|2022-03-02 11:27:50|34349.9|34299.9|34353.6|34301.1|34356.5|34317.5|34333|34295.6|28
1646220480000|2022-03-02 11:28:00|34347.5|34297.5|34350.2|34300.2|34350.3|34300.3|34345.2|34295.2|22
1646220490000|2022-03-02 11:28:10|34350.3|34300.3|34349.1|34299.1|34350.3|34300.3|34348|34298|22
1646220500000|2022-03-02 11:28:20|34348.1|34298.1|34347.2|34297.2|34348.6|34298.6|34343.9|34293.9|23
1646220510000|2022-03-02 11:28:30|34344.8|34294.8|34331.3|34311.3|34349.3|34311.3|34323.5|34285.3|26
1646220520000|2022-03-02 11:28:40|34348.5|34298.5|34350.6|34300.6|34351|34315.6|34331.4|34296.8|23
1646220530000|2022-03-02 11:28:50|34350.9|34300.9|34350.1|34300.1|34351.2|34301.2|34350.1|34300.1|13
1646220540000|2022-03-02 11:29:00|34350.2|34300.2|34335.9|34315.9|34351.2|34316.9|34335.9|34296.8|24
1646220550000|2022-03-02 11:29:10|34348.9|34298.9|34350.1|34300.1|34351.8|34315.5|34335.5|34298.9|21
1646220560000|2022-03-02 11:29:20|34351.1|34301.1|34347.3|34297.3|34351.7|34301.7|34347.3|34297.3|23
1646220570000|2022-03-02 11:29:30|34334.5|34314.5|34350.9|34300.9|34352.3|34314.5|34334|34292.2|27
1646220580000|2022-03-02 11:29:40|34351.5|34301.5|34350.6|34300.6|34351.9|34301.9|34350.4|34300.4|23
1646220590000|2022-03-02 11:29:50|34351.7|34301.7|34351.5|34301.5|34360.1|34317.1|34337.1|34298.1|25
1646220600000|2022-03-02 11:30:00|34351.1|34301.1|34353.9|34303.9|34354|34304|34350.1|34300.1|19
1646220610000|2022-03-02 11:30:10|34354.1|34304.1|34349.8|34299.8|34354.1|34315.5|34331.3|34291.9|23
1646220620000|2022-03-02 11:30:20|34351.6|34300.5|34348.8|34298.8|34354.7|34317.6|34330.8|34288.2|27
1646220630000|2022-03-02 11:30:30|34348|34298|34354.4|34304.4|34354.5|34316.2|34329|34296.2|23
1646220640000|2022-03-02 11:30:40|34354|34304|34355.1|34305.1|34355.2|34305.2|34352.6|34302.6|24
1646220650000|2022-03-02 11:30:50|34354.4|34304.4|34354.9|34304.9|34355.7|34305.7|34353.3|34303.3|20
1646220660000|2022-03-02 11:31:00|34354.6|34304.6|34336.1|34316.1|34354.6|34316.6|34333.4|34301.5|23
1646220670000|2022-03-02 11:31:10|34337.1|34317.1|34350.1|34300.1|34351.4|34317.1|34333.8|34299.6|22
1646220680000|2022-03-02 11:31:20|34349.6|34299.6|34351.4|34301.4|34352.3|34316.4|34336.4|34298.6|26
1646220690000|2022-03-02 11:31:30|34352.2|34302.2|34352.5|34302.5|34355.1|34302.6|34349.7|34299.6|24
1646220700000|2022-03-02 11:31:40|34352.9|34302.9|34350.4|34300.4|34353.9|34317.6|34337.6|34299.8|25
1646220710000|2022-03-02 11:31:50|34351|34301|34353.2|34303.2|34355.7|34318.5|34338.5|34300.4|26
1646220720000|2022-03-02 11:32:00|34353.6|34303.6|34352.4|34302.4|34355.3|34316.2|34336.1|34299.6|28
1646220730000|2022-03-02 11:32:10|34352.2|34302.2|34346.7|34296.7|34352.4|34302.4|34346.4|34296.4|19
1646220740000|2022-03-02 11:32:20|34347.8|34297.8|34345.6|34295.6|34348.1|34311.9|34331.6|34295.6|23
1646220750000|2022-03-02 11:32:30|34332.6|34312.6|34340.9|34290.9|34346.1|34312.6|34322|34285.2|27
1646220760000|2022-03-02 11:32:40|34324.4|34304.4|34337.9|34287.9|34340|34304.9|34323.1|34281.8|25
1646220770000|2022-03-02 11:32:50|34338.2|34288.2|34342.4|34290.4|34342.4|34305.8|34319.2|34268.5|26
1646220780000|2022-03-02 11:33:00|34341.8|34291.8|34347.5|34297.5|34347.8|34305.9|34325|34289.4|28
1646220790000|2022-03-02 11:33:10|34348.5|34298.5|34347.7|34297.7|34348.5|34298.5|34346.5|34296.5|23
1646220800000|2022-03-02 11:33:20|34347.3|34297.3|34350.1|34300.1|34351.3|34301.3|34347.3|34297.3|24
1646220810000|2022-03-02 11:33:30|34335.3|34315.3|34351|34301|34354.7|34315.3|34335.3|34300.7|25
1646220820000|2022-03-02 11:33:40|34351.4|34301.4|34352.8|34302.8|34352.9|34302.9|34351.4|34301.4|23
1646220830000|2022-03-02 11:33:50|34352.5|34302.5|34352.8|34302.8|34353.7|34303.7|34347.7|34297.7|24
1646220840000|2022-03-02 11:34:00|34353|34303|34350.1|34300.1|34353|34303|34350|34300|26
1646220850000|2022-03-02 11:34:10|34350.8|34300.8|34351.6|34301.6|34352.1|34302.1|34350.1|34300.1|16
1646220860000|2022-03-02 11:34:20|34351.5|34301.5|34349|34299|34351.5|34317.4|34333.7|34296.8|23
1646220870000|2022-03-02 11:34:30|34335.2|34315.2|34337.7|34317.7|34354.6|34318.7|34334.4|34300.8|27
1646220880000|2022-03-02 11:34:40|34336.8|34316.8|34338|34318|34352.5|34318|34334.9|34302.5|24
1646220890000|2022-03-02 11:34:50|34337.9|34317.9|34339.1|34319.1|34355.1|34319.4|34337.5|34302.2|18
1646220900000|2022-03-02 11:35:00|34353.7|34303.7|34356.6|34306.6|34357.8|34321.9|34337.5|34302.4|28
1646220910000|2022-03-02 11:35:10|34356.1|34306.1|34356|34306|34358.5|34308.5|34355.6|34305.6|23
1646220920000|2022-03-02 11:35:20|34355.9|34305.9|34342|34322|34357.4|34322.5|34340.4|34305.6|23
1646220930000|2022-03-02 11:35:30|34341.9|34321.9|34340.5|34320.5|34359.7|34324.6|34340.5|34307.9|23
1646220940000|2022-03-02 11:35:40|34355.3|34305.3|34351.5|34301.5|34355.3|34319|34335.2|34299.6|27
1646220950000|2022-03-02 11:35:50|34351.4|34301.4|34349.7|34299.7|34351.4|34314.7|34332.4|34297.9|24
1646220960000|2022-03-02 11:36:00|34349.8|34299.8|34354.3|34304.3|34355.1|34315.4|34335.4|34299.6|25
1646220970000|2022-03-02 11:36:10|34354|34304|34355.6|34305.6|34356|34306|34353.4|34303.4|23
1646220980000|2022-03-02 11:36:20|34355.8|34305.8|34353.1|34303.1|34355.8|34305.8|34348.3|34298.3|26
1646220990000|2022-03-02 11:36:30|34353.4|34303.4|34353.4|34303.4|34354.7|34317.9|34337.9|34301.6|27
1646221000000|2022-03-02 11:36:40|34354|34304|34353.8|34303.8|34355.1|34305.1|34351|34301|26
1646221010000|2022-03-02 11:36:50|34354.9|34304.9|34354.7|34304.7|34356.1|34306.1|34354.1|34304.1|19
1646221020000|2022-03-02 11:37:00|34354.9|34304.9|34339.4|34319.4|34355.3|34320.5|34338.5|34304.2|23
1646221030000|2022-03-02 11:37:10|34339.5|34319.5|34336.3|34316.3|34339.7|34319.7|34334.2|34314.2|21
1646221040000|2022-03-02 11:37:20|34336.1|34316.1|34336.6|34316.6|34337|34317|34335.3|34315.3|24
1646221050000|2022-03-02 11:37:30|34335|34315|34350.2|34300.2|34357.5|34315.8|34335|34296.7|24
1646221060000|2022-03-02 11:37:40|34349.9|34299.9|34351.8|34301.8|34351.8|34301.8|34349.4|34299.4|25
1646221070000|2022-03-02 11:37:50|34336.8|34316.8|34352.6|34302.6|34352.9|34319|34336.8|34300.9|26
1646221080000|2022-03-02 11:38:00|34352.4|34302.4|34353|34303|34355.1|34318.9|34338.6|34302.2|28
1646221090000|2022-03-02 11:38:10|34353.6|34303.6|34354.2|34302.4|34354.2|34315.8|34335.8|34301.2|26
1646221100000|2022-03-02 11:38:20|34354.6|34301.9|34350.5|34300.5|34354.6|34302.4|34350.1|34300.1|27
1646221110000|2022-03-02 11:38:30|34350.6|34300.6|34354.8|34304.8|34355.6|34304.8|34350.6|34300.6|26
1646221120000|2022-03-02 11:38:40|34356|34306|34353.8|34303.8|34356|34306|34353.4|34303.4|26
1646221130000|2022-03-02 11:38:50|34353.6|34303.6|34353.7|34303.7|34355.5|34305.5|34352.8|34302.8|24
1646221140000|2022-03-02 11:39:00|34353.1|34303.1|34353.2|34303.2|34355.3|34305.3|34352.5|34302.5|20
1646221150000|2022-03-02 11:39:10|34355|34305|34356.3|34306.3|34356.5|34306.5|34354.3|34304.3|21
1646221160000|2022-03-02 11:39:20|34356.6|34306.6|34354.5|34304.5|34356.9|34306.9|34354|34304|23
1646221170000|2022-03-02 11:39:30|34354.4|34304.4|34337.8|34317.8|34354.8|34319.7|34337.6|34302.8|22
1646221180000|2022-03-02 11:39:40|34338.2|34318.2|34351.3|34301.3|34354.3|34319|34335.1|34301.3|26
1646221190000|2022-03-02 11:39:50|34352.5|34302.5|34356.3|34305.2|34356.3|34319.3|34336.9|34301.1|24
1646221200000|2022-03-02 11:40:00|34355.9|34305.9|34353.1|34303.1|34356|34306|34353.1|34303.1|24
1646221210000|2022-03-02 11:40:10|34353.3|34303.3|34353.7|34303.7|34356|34306|34352.9|34302.9|23
1646221220000|2022-03-02 11:40:20|34353.5|34303.5|34355.4|34305.4|34355.4|34305.4|34352.6|34302.6|22
1646221230000|2022-03-02 11:40:30|34355.7|34305.7|34355.6|34305.6|34356.4|34306.4|34353.8|34303.8|21
1646221240000|2022-03-02 11:40:40|34355.5|34305.5|34356.1|34305|34356.2|34306.2|34354|34304|27
1646221250000|2022-03-02 11:40:50|34355.9|34301.8|34352.9|34302.9|34355.9|34305.6|34352.9|34301.8|23
1646221260000|2022-03-02 11:41:00|34353.2|34303.2|34356.7|34306.7|34359.2|34309|34353.2|34302.6|27
1646221270000|2022-03-02 11:41:10|34356.9|34306.3|34357.4|34307.4|34359.9|34307.4|34353.3|34303.3|27
1646221280000|2022-03-02 11:41:20|34356.1|34306.1|34357.7|34307.7|34359.7|34308.5|34352.4|34302.4|23
1646221290000|2022-03-02 11:41:30|34358.1|34308.1|34355.7|34305.7|34359.3|34308.4|34353.6|34299.6|24
1646221300000|2022-03-02 11:41:40|34355.9|34305.9|34356.1|34306.1|34356.5|34306.4|34353.8|34303.8|22
1646221310000|2022-03-02 11:41:50|34356.9|34306.4|34355.6|34305.6|34356.9|34306.4|34354.9|34304.9|27
1646221320000|2022-03-02 11:42:00|34355.7|34305.7|34357.3|34307.3|34357.3|34307.3|34353.5|34303.5|25
1646221330000|2022-03-02 11:42:10|34357|34307|34356.9|34306.9|34359.5|34309.5|34354.5|34304.5|25
1646221340000|2022-03-02 11:42:20|34356.7|34306.7|34357.8|34307.8|34358.6|34308.6|34355.4|34305.4|25
1646221350000|2022-03-02 11:42:30|34357.6|34307.6|34357.3|34307.3|34358.4|34308.4|34352|34302|27
1646221360000|2022-03-02 11:42:40|34356.9|34306.9|34355.9|34305.9|34357.4|34319.5|34338.8|34303.2|29
1646221370000|2022-03-02 11:42:50|34340.2|34320.2|34357.7|34307.7|34358.5|34323.2|34340.2|34302.8|24
1646221380000|2022-03-02 11:43:00|34357.6|34307.6|34360.2|34310.2|34370.6|34323.4|34343.4|34302.6|28
1646221390000|2022-03-02 11:43:10|34362.6|34312.6|34367.8|34317.8|34367.8|34330|34350|34312.6|26
1646221400000|2022-03-02 11:43:20|34366.9|34316.9|34367.5|34317.5|34369.2|34329.6|34349.6|34315.9|25
1646221410000|2022-03-02 11:43:30|34368.8|34318.8|34365.4|34315.4|34368.8|34327.8|34346.1|34303.9|28
1646221420000|2022-03-02 11:43:40|34365.1|34315.1|34367.8|34317.8|34369.8|34330.9|34349.2|34312.3|28
1646221430000|2022-03-02 11:43:50|34366.9|34316.9|34373.8|34323.8|34378.9|34337.9|34356.2|34315|26
1646221440000|2022-03-02 11:44:00|34373.1|34323.1|34365|34315|34374|34333.8|34353.8|34314.8|25
1646221450000|2022-03-02 11:44:10|34363.6|34313.6|34361.9|34311.9|34364.1|34314.1|34357.4|34307.4|27
1646221460000|2022-03-02 11:44:20|34361.8|34311.8|34363.1|34313.1|34364.6|34314.6|34355|34305|28
1646221470000|2022-03-02 11:44:30|34360.8|34310.8|34361.6|34311.6|34362.6|34312.6|34359.3|34309.3|22
1646221480000|2022-03-02 11:44:40|34362.5|34312.5|34362.3|34312.3|34362.8|34312.8|34360.5|34310.5|27
1646221490000|2022-03-02 11:44:50|34362.4|34312.4|34363.4|34313.4|34363.5|34313.5|34361.7|34311.7|19
1646221500000|2022-03-02 11:45:00|34362.6|34312.6|34364.9|34314.9|34366|34316|34362.2|34312.2|27
1646221510000|2022-03-02 11:45:10|34363.8|34313.8|34362.8|34312.8|34364.1|34314.1|34361.7|34311|23
1646221520000|2022-03-02 11:45:20|34363.7|34313.7|34363.2|34313.2|34364.9|34314.9|34362.4|34312.4|26
1646221530000|2022-03-02 11:45:30|34363|34313|34361.9|34311.9|34364.5|34314.5|34361.9|34311.9|21
1646221540000|2022-03-02 11:45:40|34361.6|34311.6|34370.3|34320.3|34375.2|34336.5|34342|34308|28
1646221550000|2022-03-02 11:45:50|34373.2|34323.2|34374.5|34324.5|34374.5|34324.5|34372.1|34322.1|18
1646221560000|2022-03-02 11:46:00|34373.6|34323.6|34373.2|34323.2|34376.3|34326.3|34373|34323|21
1646221570000|2022-03-02 11:46:10|34373.9|34323.9|34375.2|34325.2|34376|34326|34373|34323|21
1646221580000|2022-03-02 11:46:20|34375|34325|34374.9|34324.9|34376.2|34326.2|34373.3|34323.3|22
1646221590000|2022-03-02 11:46:30|34374.6|34324.6|34374.1|34324.1|34374.6|34324.6|34373.4|34323.4|19
1646221600000|2022-03-02 11:46:40|34374.3|34324.3|34360.6|34340.6|34374.3|34340.7|34354.3|34320.2|21
1646221610000|2022-03-02 11:46:50|34360.5|34340.5|34356.2|34336.2|34360.5|34340.5|34354.7|34334.7|24
1646221620000|2022-03-02 11:47:00|34356.1|34336.1|34368.9|34318.9|34370.2|34336.3|34354.9|34318.2|20
1646221630000|2022-03-02 11:47:10|34368|34318|34367.7|34317.7|34368.5|34318.5|34367|34317|21
1646221640000|2022-03-02 11:47:20|34367.8|34317.8|34349.4|34329.4|34368|34329.4|34349.4|34315.6|14
1646221650000|2022-03-02 11:47:30|34360.7|34310.7|34363.4|34313.4|34364.4|34314.4|34359.7|34309.7|24
1646221660000|2022-03-02 11:47:40|34363.3|34313.3|34367.1|34317.1|34368.2|34318.2|34363.3|34313.3|22
1646221670000|2022-03-02 11:47:50|34366.4|34316.4|34362.1|34312.1|34366.4|34316.4|34362|34312|20
1646221680000|2022-03-02 11:48:00|34362.8|34312.8|34359.9|34309.9|34364.6|34313.4|34359.3|34306.4|24
1646221690000|2022-03-02 11:48:10|34359.2|34309.2|34367.4|34317.4|34375|34341.5|34352.6|34308|24
1646221700000|2022-03-02 11:48:20|34367.6|34316.8|34399.5|34328.6|34403.1|34341.5|34366.7|34316.7|28
1646221710000|2022-03-02 11:48:30|34399.2|34327.2|34396.4|34323.2|34407.2|34338|34396.2|34322.7|24
1646221720000|2022-03-02 11:48:40|34395.8|34324.2|34398.5|34318.7|34398.5|34324.2|34395.1|34318.4|24
1646221730000|2022-03-02 11:48:50|34395.6|34321.1|34379.5|34318.3|34403.1|34330.2|34379.5|34309.6|22
1646221740000|2022-03-02 11:49:00|34381.8|34313.2|34380.3|34323.8|34383.6|34327.6|34375.1|34310.3|24
1646221750000|2022-03-02 11:49:10|34379.2|34326.8|34375|34325|34382.1|34327|34375|34321.4|21
1646221760000|2022-03-02 11:49:20|34376.4|34324.5|34381.8|34317.8|34381.9|34324.5|34373.4|34310.8|25
1646221770000|2022-03-02 11:49:30|34382.6|34316.3|34374.9|34316.7|34382.6|34319.6|34374.5|34311.2|26
1646221780000|2022-03-02 11:49:40|34375.2|34316.9|34376.9|34315.7|34378.6|34321.1|34373.6|34313.8|28
1646221790000|2022-03-02 11:49:50|34376.6|34315|34375.6|34322|34377.3|34323.1|34374.3|34314.6|28
1646221800000|2022-03-02 11:50:00|34375.5|34321.7|34356|34306|34378.1|34323.1|34356|34306|28
1646221810000|2022-03-02 11:50:10|34359|34309|34360.8|34310.8|34361.1|34310.8|34357.6|34307.3|28
1646221820000|2022-03-02 11:50:20|34359.2|34309.2|34358.1|34308.1|34361.4|34311.4|34358.1|34308.1|21
1646221830000|2022-03-02 11:50:30|34358.8|34308.8|34358.4|34308.4|34360.5|34310|34358.2|34307.7|24
1646221840000|2022-03-02 11:50:40|34358.3|34308.3|34355.4|34305.4|34360.3|34309.4|34344.1|34294.1|28
1646221850000|2022-03-02 11:50:50|34355.3|34305.3|34371.9|34321.9|34374.5|34334.2|34354.2|34304.8|27
1646221860000|2022-03-02 11:51:00|34370.9|34320.9|34392.3|34327.3|34401.6|34331.8|34369.7|34319.7|17
1646221870000|2022-03-02 11:51:10|34392|34324|34386.8|34322.5|34392|34336|34378.6|34316.3|26
1646221880000|2022-03-02 11:51:20|34388.6|34325.2|34390.1|34325.7|34392.3|34328.5|34385|34319.5|27
1646221890000|2022-03-02 11:51:30|34390.5|34325.4|34388.2|34328.6|34397.3|34332.3|34381|34307.5|21
1646221900000|2022-03-02 11:51:40|34387.7|34330.2|34392.9|34321.3|34398|34333.3|34383|34313.2|26
1646221910000|2022-03-02 11:51:50|34391.3|34324.6|34381.3|34321.5|34393.5|34325.6|34381|34317.4|26
1646221920000|2022-03-02 11:52:00|34381.5|34321|34377.2|34316.5|34381.5|34322.8|34374.5|34311.3|24
1646221930000|2022-03-02 11:52:10|34376.9|34315.3|34375.8|34320.7|34381.5|34326.9|34374.3|34311.5|26
1646221940000|2022-03-02 11:52:20|34374.4|34318.1|34374.3|34316.6|34376.9|34320.7|34362.7|34308.3|28
1646221950000|2022-03-02 11:52:30|34369.9|34316|34370.5|34320.5|34374.4|34322|34369.9|34313.3|24
1646221960000|2022-03-02 11:52:40|34370.1|34320.1|34374.4|34317.9|34374.4|34321.4|34369.8|34317.9|23
1646221970000|2022-03-02 11:52:50|34374|34317.5|34352.5|34332.5|34374.8|34339.3|34352.5|34315.5|24
1646221980000|2022-03-02 11:53:00|34371.4|34318.5|34375.6|34323.5|34376.4|34324.8|34368.6|34316|28
1646221990000|2022-03-02 11:53:10|34379|34319.6|34379.1|34323.7|34381.3|34326.1|34375.1|34319.6|27
1646222000000|2022-03-02 11:53:20|34376|34326|34381.9|34331.9|34381.9|34331.9|34373.7|34323.7|24
1646222010000|2022-03-02 11:53:30|34382.2|34332.2|34382.1|34332.1|34382.5|34332.5|34380.3|34330.3|21
1646222020000|2022-03-02 11:53:40|34382.3|34332.3|34382.9|34332.9|34384.3|34334.3|34382.2|34332.2|19
1646222030000|2022-03-02 11:53:50|34383.1|34333.1|34382.7|34332.7|34383.8|34333.8|34381.5|34331.5|22
1646222040000|2022-03-02 11:54:00|34383.4|34333.4|34382.6|34332.6|34383.8|34333.8|34381.6|34331.6|17
1646222050000|2022-03-02 11:54:10|34383|34333|34371.3|34294.5|34383.7|34333.7|34363.1|34294.5|22
1646222060000|2022-03-02 11:54:20|34357.3|34307.3|34364|34300.7|34370.3|34311.1|34357.3|34297.5|26
1646222070000|2022-03-02 11:54:30|34365.3|34299.4|34363|34300|34368|34304.9|34362.3|34298.2|25
1646222080000|2022-03-02 11:54:40|34364.3|34299.3|34357.6|34300.8|34368.6|34308.8|34356.3|34297.8|23
1646222090000|2022-03-02 11:54:50|34357.1|34307.1|34356.6|34304.4|34357.9|34307.1|34354.1|34301|23
1646222100000|2022-03-02 11:55:00|34357|34303.8|34341|34291|34365.4|34307.5|34323.3|34284.2|27
1646222110000|2022-03-02 11:55:10|34341.5|34291.5|34339.8|34289.8|34343|34291.5|34338.9|34285.7|24
1646222120000|2022-03-02 11:55:20|34338.4|34288.4|34339|34289|34339.3|34289.3|34335.4|34285.4|23
1646222130000|2022-03-02 11:55:30|34338.6|34288.6|34339.8|34289.8|34340.4|34305.4|34325.4|34287.6|22
1646222140000|2022-03-02 11:55:40|34344.2|34284|34324.7|34304.7|34344.2|34305.1|34324.4|34284|21
1646222150000|2022-03-02 11:55:50|34340.5|34290.5|34359.5|34300.4|34365.3|34304.6|34340.5|34290.5|20
1646222160000|2022-03-02 11:56:00|34360|34300.1|34354.1|34300|34360|34303.3|34352.2|34299.2|25
1646222170000|2022-03-02 11:56:10|34353.5|34300.1|34349.9|34299.9|34355.3|34302.2|34349.1|34296.7|27
1646222180000|2022-03-02 11:56:20|34350|34300|34350.9|34300.9|34351.7|34301.7|34349.5|34299.5|26
1646222190000|2022-03-02 11:56:30|34351.1|34301.1|34349.2|34299.2|34355.9|34301.1|34348.7|34294.1|27
1646222200000|2022-03-02 11:56:40|34349.7|34299|34347.1|34297.1|34351.9|34301.3|34346.6|34296.5|28
1646222210000|2022-03-02 11:56:50|34346.2|34295|34348.2|34298.2|34348.2|34298.2|34345.6|34294.1|24
1646222220000|2022-03-02 11:57:00|34347.1|34297.1|34346.7|34296.7|34348.3|34298.3|34346.2|34296.2|17
1646222230000|2022-03-02 11:57:10|34346.5|34296.5|34345|34295|34347.6|34297.6|34344.9|34294.9|24
1646222240000|2022-03-02 11:57:20|34345.2|34295.2|34346.2|34296.2|34346.7|34296.7|34344.6|34294.6|20
1646222250000|2022-03-02 11:57:30|34345.7|34295.7|34342|34292|34346.4|34296.4|34339.9|34289.9|22
1646222260000|2022-03-02 11:57:40|34342.4|34292.4|34341.1|34291.1|34343.5|34293.5|34340.4|34290.4|23
1646222270000|2022-03-02 11:57:50|34341.2|34291.2|34340.8|34290.8|34343|34293|34340.6|34290.6|20
1646222280000|2022-03-02 11:58:00|34341.2|34291.2|34339.4|34289.4|34342.2|34292.2|34337.2|34287.2|24
1646222290000|2022-03-02 11:58:10|34339.7|34289.7|34327.9|34307.9|34341.6|34309.1|34322.1|34289.6|27
1646222300000|2022-03-02 11:58:20|34327.7|34307.7|34339.3|34289.3|34339.7|34308.6|34319.4|34288.7|23
1646222310000|2022-03-02 11:58:30|34339.1|34289.1|34339.5|34289.5|34339.6|34289.6|34338.4|34288.4|21
1646222320000|2022-03-02 11:58:40|34339.2|34289.2|34341|34291|34341.1|34291.1|34328.9|34278.9|21
1646222330000|2022-03-02 11:58:50|34340.8|34290.8|34339.7|34289.7|34340.8|34290.8|34336.2|34286.2|27
1646222340000|2022-03-02 11:59:00|34339.3|34289.3|34339.8|34289.8|34341.9|34302.4|34322.1|34287.2|25
1646222350000|2022-03-02 11:59:10|34344.7|34294.7|34329.4|34309.4|34346.6|34309.4|34326.1|34291.4|21
1646222360000|2022-03-02 11:59:20|34329.2|34309.2|34344.5|34294.5|34344.8|34309.6|34325.8|34289.7|21
1646222370000|2022-03-02 11:59:30|34344.1|34294.1|34352|34297.5|34352|34304.5|34322.2|34294.1|23
1646222380000|2022-03-02 11:59:40|34353.6|34303.6|34357.6|34307.6|34357.9|34307.6|34347.3|34297.3|24
1646222390000|2022-03-02 11:59:50|34357.9|34307.9|34358.1|34308.1|34360.1|34310.1|34355.7|34305.7|26
1646222400000|2022-03-02 12:00:00|34358.8|34308.8|34357.8|34307.8|34362.9|34312.9|34357.6|34307.6|26
1646222410000|2022-03-02 12:00:10|34358.3|34308.3|34363|34313|34363.8|34313.6|34358.1|34307.8|25
1646222420000|2022-03-02 12:00:20|34363.3|34313.3|34367.3|34317.3|34367.6|34317.6|34362.8|34312.7|24
1646222430000|2022-03-02 12:00:30|34366.9|34316.9|34366.9|34314|34368.2|34317.6|34365.8|34313.8|20
1646222440000|2022-03-02 12:00:40|34366.7|34313.3|34400.9|34350.9|34411.2|34353.2|34365.4|34313.3|26
1646222450000|2022-03-02 12:00:50|34401.5|34351.5|34399.1|34349.1|34403.4|34353.4|34398.3|34348.3|23
1646222460000|2022-03-02 12:01:00|34399.2|34349.2|34401.4|34351.4|34402.1|34352.1|34399.2|34349.2|20
1646222470000|2022-03-02 12:01:10|34401.3|34351.3|34397.4|34346.2|34403.7|34352.4|34397|34344.7|23
1646222480000|2022-03-02 12:01:20|34395.7|34345.7|34401.2|34348|34404.5|34349|34395.7|34343.2|24
1646222490000|2022-03-02 12:01:30|34400.7|34347.8|34398.3|34348.3|34400.7|34349|34397.3|34347.3|23
1646222500000|2022-03-02 12:01:40|34398.2|34348.2|34398.9|34348.9|34399.5|34349.5|34397.8|34347.8|21
1646222510000|2022-03-02 12:01:50|34404.2|34348.2|34398.1|34348.1|34408.9|34351.4|34396.7|34342.8|26
1646222520000|2022-03-02 12:02:00|34397.8|34347.8|34399.8|34349.8|34402.5|34350.7|34397.3|34347.3|24
1646222530000|2022-03-02 12:02:10|34397.2|34347.2|34396|34345.8|34405.9|34349.8|34395.1|34343.5|24
1646222540000|2022-03-02 12:02:20|34395.1|34345.1|34390.7|34339.1|34398.3|34345.1|34387.9|34337.9|26
1646222550000|2022-03-02 12:02:30|34390.6|34337.8|34390.3|34339.7|34395|34339.7|34387.4|34333.9|28
1646222560000|2022-03-02 12:02:40|34392.7|34338.4|34386.4|34336.4|34392.7|34338.4|34385.8|34334.4|27
1646222570000|2022-03-02 12:02:50|34386|34336|34389.5|34339.5|34391.5|34339.6|34386|34335|26
1646222580000|2022-03-02 12:03:00|34388.4|34338.4|34373.3|34353.3|34393.5|34353.3|34373.3|34334.3|21
1646222590000|2022-03-02 12:03:10|34390.2|34335.6|34385.2|34333.1|34391.8|34337.6|34383.7|34330.7|25
1646222600000|2022-03-02 12:03:20|34384.5|34332.9|34384.3|34332.7|34387.9|34334.5|34384.3|34330.8|25
1646222610000|2022-03-02 12:03:30|34384.6|34332.4|34387|34337|34387|34337|34382.6|34332.4|28
1646222620000|2022-03-02 12:03:40|34387.7|34337.7|34401.7|34343.2|34408.8|34349.1|34387.7|34336.1|26
1646222630000|2022-03-02 12:03:50|34400.9|34343.7|34404.5|34342.2|34405.4|34347.8|34400.7|34336.9|23
1646222640000|2022-03-02 12:04:00|34404.8|34341|34398.6|34341.2|34405.3|34344.5|34398.3|34340.1|24
1646222650000|2022-03-02 12:04:10|34398.7|34340.9|34399.1|34341.1|34401.6|34345.6|34397.9|34339.2|27
1646222660000|2022-03-02 12:04:20|34401|34338.3|34402.5|34342.3|34402.5|34347.4|34396.4|34335.3|25
1646222670000|2022-03-02 12:04:30|34398.5|34348.5|34405.3|34342.9|34405.7|34348.5|34398.5|34341.6|22
1646222680000|2022-03-02 12:04:40|34402.3|34344.1|34420.8|34353.2|34420.8|34353.7|34396.5|34329.9|26
1646222690000|2022-03-02 12:04:50|34423.1|34346|34429.5|34349.4|34431.4|34364.6|34423.1|34344.9|26
1646222700000|2022-03-02 12:05:00|34430.5|34348.1|34419.1|34341|34430.5|34352.1|34417.9|34336.8|27
1646222710000|2022-03-02 12:05:10|34418.3|34349.8|34419.5|34349.2|34420.4|34350.7|34414.2|34343.2|28
1646222720000|2022-03-02 12:05:20|34419.1|34348.9|34422.3|34350.8|34424.7|34357|34418.3|34348.6|27
1646222730000|2022-03-02 12:05:30|34423.7|34350.5|34417.1|34351.1|34423.7|34356.4|34414.7|34350.5|26
1646222740000|2022-03-02 12:05:40|34416.9|34356.4|34406|34356|34418|34359.5|34398.3|34345.6|28
1646222750000|2022-03-02 12:05:50|34407.1|34357.1|34404.4|34354.4|34409.6|34359.4|34403.5|34352.7|26
1646222760000|2022-03-02 12:06:00|34402.8|34352.8|34400|34349|34404.8|34353.7|34397.7|34342.6|29
1646222770000|2022-03-02 12:06:10|34400.3|34350|34396.4|34339.4|34401.3|34350|34392.9|34339.4|27
1646222780000|2022-03-02 12:06:20|34396.8|34342.4|34395.4|34340.5|34399.2|34345.9|34391.3|34331.9|27
1646222790000|2022-03-02 12:06:30|34394.2|34340.9|34396.4|34344.9|34397.9|34345.3|34393.3|34340|22
1646222800000|2022-03-02 12:06:40|34396.6|34343.1|34393.2|34340.5|34398|34345.8|34392.5|34338.8|22
1646222810000|2022-03-02 12:06:50|34396.1|34343.9|34398.2|34336.5|34400.1|34345.7|34393.9|34336.5|25
1646222820000|2022-03-02 12:07:00|34397.9|34338.2|34394.8|34342.8|34399.3|34343.2|34394.7|34337.9|27
1646222830000|2022-03-02 12:07:10|34394.7|34343.9|34396|34346|34396.4|34346.1|34393.3|34341|29
1646222840000|2022-03-02 12:07:20|34395.1|34345.1|34396.9|34339.6|34397.3|34346.5|34394.9|34339.6|25
1646222850000|2022-03-02 12:07:30|34396.2|34340.3|34395.3|34340.6|34398|34346.3|34394.9|34336.3|27
1646222860000|2022-03-02 12:07:40|34397|34336.9|34396.6|34346|34398.4|34346.1|34395.7|34336|26
1646222870000|2022-03-02 12:07:50|34396.2|34346.2|34397.1|34346.1|34399.5|34348.7|34395.9|34344.7|24
1646222880000|2022-03-02 12:08:00|34394.6|34344.5|34397.8|34347.8|34398.4|34347.8|34394.4|34340.3|29
1646222890000|2022-03-02 12:08:10|34397.4|34346.8|34391.1|34341.1|34399.3|34347.9|34389.3|34339.3|24
1646222900000|2022-03-02 12:08:20|34387.7|34337.7|34389.6|34338.7|34392.7|34342.4|34387.7|34334.3|25
1646222910000|2022-03-02 12:08:30|34389.3|34338.9|34391.7|34341.7|34392.3|34342.3|34388.8|34338.8|19
1646222920000|2022-03-02 12:08:40|34391.2|34341.2|34392.2|34342.2|34392.2|34342.2|34389.4|34339.4|21
1646222930000|2022-03-02 12:08:50|34388.4|34338.4|34385.2|34335.2|34390.1|34340.1|34385.2|34335.2|24
1646222940000|2022-03-02 12:09:00|34385.3|34335.1|34399.5|34347.8|34401.5|34347.8|34385.3|34330.9|29
1646222950000|2022-03-02 12:09:10|34398.8|34347.7|34397.9|34341.8|34400.2|34349.6|34395.8|34341.8|24
1646222960000|2022-03-02 12:09:20|34393.7|34343.2|34387.3|34337.3|34394.7|34343.7|34385.5|34331.5|27
1646222970000|2022-03-02 12:09:30|34387.5|34337.5|34387.5|34337.5|34388.9|34338.9|34386.4|34336.4|24
1646222980000|2022-03-02 12:09:40|34387.4|34337.4|34388.5|34338.5|34388.5|34338.5|34386.3|34336.3|21
1646222990000|2022-03-02 12:09:50|34388.3|34338.3|34370.8|34350.8|34390.4|34354.4|34370.7|34334.2|21
1646223000000|2022-03-02 12:10:00|34370.1|34350.1|34372.2|34352.2|34392.1|34353.2|34370.1|34335.1|24
1646223010000|2022-03-02 12:10:10|34373.7|34353.7|34395.6|34338.5|34395.6|34357.3|34372.9|34332.7|23
1646223020000|2022-03-02 12:10:20|34395.8|34339.9|34389.8|34339.8|34395.8|34341|34388.5|34338.5|25
1646223030000|2022-03-02 12:10:30|34390.2|34340.2|34386.1|34336.1|34390.4|34340.4|34385.8|34335.8|16
1646223040000|2022-03-02 12:10:40|34386.6|34336.6|34386.5|34336|34386.8|34336.6|34385.5|34335.5|18
1646223050000|2022-03-02 12:10:50|34386.9|34336.9|34385|34335|34389.4|34349.5|34369.5|34334.5|25
1646223060000|2022-03-02 12:11:00|34384.3|34334.3|34385.8|34335.8|34387.2|34337.2|34379.6|34329.6|24
1646223070000|2022-03-02 12:11:10|34384.1|34334.1|34386.5|34336.5|34388|34338|34384.1|34334.1|23
1646223080000|2022-03-02 12:11:20|34387.4|34337.4|34387.7|34337.7|34389.2|34339.2|34386.1|34336.1|21
1646223090000|2022-03-02 12:11:30|34387.5|34337.5|34389.4|34339.4|34391.2|34341.2|34387|34337|27
1646223100000|2022-03-02 12:11:40|34390.5|34340.5|34389.8|34339.8|34390.5|34340.5|34388.7|34338.7|24
1646223110000|2022-03-02 12:11:50|34388.7|34338.7|34385.5|34335.5|34389.8|34339.8|34383.7|34333.7|27
1646223120000|2022-03-02 12:12:00|34385.1|34335.1|34384.6|34334.6|34386|34336|34382.1|34332.1|25
1646223130000|2022-03-02 12:12:10|34383.8|34333.8|34384.3|34334.3|34385.4|34335.4|34383.4|34333.4|20
1646223140000|2022-03-02 12:12:20|34384.5|34334.5|34363.1|34343.1|34386.4|34349.8|34362.4|34331.9|21
1646223150000|2022-03-02 12:12:30|34364|34344|34364.8|34344.8|34365.9|34345.9|34364|34344|22
1646223160000|2022-03-02 12:12:40|34364.9|34344.9|34361.4|34341.4|34384.9|34349.1|34361.2|34334.9|24
1646223170000|2022-03-02 12:12:50|34366.6|34346.6|34384.6|34334.6|34387|34347.4|34366.6|34331.4|24
1646223180000|2022-03-02 12:13:00|34383.8|34333.8|34386.3|34336.3|34386.3|34336.3|34382.5|34332.5|23
1646223190000|2022-03-02 12:13:10|34385|34335|34384.5|34334.5|34387.4|34337.4|34384.3|34334.3|21
1646223200000|2022-03-02 12:13:20|34385.8|34335.8|34384.3|34334.3|34385.9|34351.3|34371.3|34329.5|22
1646223210000|2022-03-02 12:13:30|34383.6|34333.6|34384.1|34334.1|34386.7|34352.1|34367.7|34330.4|28
1646223220000|2022-03-02 12:13:40|34383.7|34333.7|34387.7|34337.7|34389.2|34353|34370.5|34333.7|24
1646223230000|2022-03-02 12:13:50|34387.6|34337.6|34388.2|34338.2|34389.3|34339.3|34387.2|34337.2|23
1646223240000|2022-03-02 12:14:00|34388.5|34338.5|34387.3|34337.3|34388.9|34338.9|34386.3|34336.3|21
1646223250000|2022-03-02 12:14:10|34386.3|34336.3|34367.9|34347.9|34387.2|34350.8|34367.8|34335|20
1646223260000|2022-03-02 12:14:20|34368.3|34348.3|34381.4|34331.4|34382.2|34349.7|34365.8|34329.4|26
1646223270000|2022-03-02 12:14:30|34381.2|34331.2|34367.9|34317.9|34383|34334.8|34354.8|34316.6|27
1646223280000|2022-03-02 12:14:40|34366.9|34316.9|34390.7|34336.2|34391.2|34337.4|34364.1|34314.1|28
1646223290000|2022-03-02 12:14:50|34391|34335|34401.3|34345.5|34402.3|34346.4|34390|34335|29
1646223300000|2022-03-02 12:15:00|34398.8|34348.8|34401.7|34346.7|34404.1|34352.2|34398.8|34344|27
1646223310000|2022-03-02 12:15:10|34400.3|34346.1|34397.1|34344.2|34400.5|34347.3|34396.4|34343.4|24
1646223320000|2022-03-02 12:15:20|34397.3|34343.7|34394.8|34341.3|34398.1|34346.6|34393.4|34340.8|27
1646223330000|2022-03-02 12:15:30|34393.9|34341.8|34397|34345.6|34397|34345.6|34393.4|34339.2|26
1646223340000|2022-03-02 12:15:40|34397.7|34345.3|34387.9|34337.9|34398.1|34347.9|34387.6|34337.6|27
1646223350000|2022-03-02 12:15:50|34388|34338|34390|34340|34390|34340|34385.7|34335.7|23
1646223360000|2022-03-02 12:16:00|34390.8|34340.8|34389.7|34339.7|34391.9|34341.6|34388.2|34338.2|24
1646223370000|2022-03-02 12:16:10|34389.8|34339.6|34390.3|34340.3|34391|34340.8|34388.4|34338.4|17
1646223380000|2022-03-02 12:16:20|34390.2|34340.2|34392.5|34342.5|34392.8|34342.8|34389.3|34339.3|18
1646223390000|2022-03-02 12:16:30|34392.4|34342.4|34394.2|34344.2|34399|34347.2|34390.1|34335.2|29
1646223400000|2022-03-02 12:16:40|34393.9|34343.9|34396.3|34346.3|34397.9|34347.9|34393.4|34343.4|22
1646223410000|2022-03-02 12:16:50|34397|34347|34395.2|34345.2|34397|34347|34394.7|34344.7|23
1646223420000|2022-03-02 12:17:00|34394.9|34344.9|34375.4|34355.4|34396.5|34359.2|34375.4|34338.4|24
1646223430000|2022-03-02 12:17:10|34377|34357|34389.8|34339.8|34394.5|34357|34376.1|34339.7|27
1646223440000|2022-03-02 12:17:20|34390.3|34340.3|34394.4|34344.4|34397.2|34347.2|34389.1|34339.1|26
1646223450000|2022-03-02 12:17:30|34394.2|34344.2|34396.6|34346.6|34397|34347|34394.2|34344.2|24
1646223460000|2022-03-02 12:17:40|34397|34347|34396.7|34346.7|34397.7|34347.7|34396.4|34346.4|20
1646223470000|2022-03-02 12:17:50|34396.8|34346.8|34396.9|34346.9|34398.8|34348.1|34393.6|34343.6|16
1646223480000|2022-03-02 12:18:00|34398.3|34341.9|34398.9|34348.9|34399.4|34349.4|34392.4|34341.9|26
1646223490000|2022-03-02 12:18:10|34399.1|34347.3|34400.2|34350.2|34400.8|34350.8|34398.5|34347.3|20
1646223500000|2022-03-02 12:18:20|34400|34350|34401.9|34351.9|34401.9|34351.9|34398.4|34348.4|17
1646223510000|2022-03-02 12:18:30|34402.2|34352.2|34400.6|34350.6|34402.6|34352.3|34400.2|34349.5|17
1646223520000|2022-03-02 12:18:40|34400.4|34350.4|34397.5|34347.5|34401.2|34351.2|34395.4|34345.4|23
1646223530000|2022-03-02 12:18:50|34397.8|34347.8|34397.1|34347.1|34399.9|34349.9|34396.6|34346.6|29
1646223540000|2022-03-02 12:19:00|34399.5|34349.5|34400.7|34350.7|34400.7|34350.7|34396.5|34346.5|23
1646223550000|2022-03-02 12:19:10|34401.4|34351.4|34408.6|34358.6|34408.6|34358.6|34397.1|34347.1|27
1646223560000|2022-03-02 12:19:20|34404.7|34354.7|34406.6|34356.6|34410.1|34359.5|34404.7|34354.7|27
1646223570000|2022-03-02 12:19:30|34407.2|34357.2|34405|34355|34408.6|34358.6|34404.5|34354.5|23
1646223580000|2022-03-02 12:19:40|34405.2|34355.2|34409.2|34359.2|34409.7|34359.7|34405.2|34355.2|26
1646223590000|2022-03-02 12:19:50|34409.1|34359.1|34405.5|34355.5|34409.1|34359.1|34404.5|34354.5|26
1646223600000|2022-03-02 12:20:00|34405.8|34355.8|34409.4|34359.4|34410.4|34360.4|34404.7|34354.7|27
1646223610000|2022-03-02 12:20:10|34409.6|34359.6|34407.6|34357.6|34414|34374|34394|34355.1|27
1646223620000|2022-03-02 12:20:20|34406.5|34356.5|34407.2|34357.2|34409.5|34359.5|34405.5|34355.5|24
1646223630000|2022-03-02 12:20:30|34407.7|34357.7|34409.8|34359.8|34410|34360|34406.7|34356.7|24
1646223640000|2022-03-02 12:20:40|34410.2|34360.2|34396.6|34376.6|34413.4|34376.7|34393.6|34359.5|26
1646223650000|2022-03-02 12:20:50|34397.6|34377.6|34409.7|34359.7|34411.8|34377.6|34394.5|34359.1|24
1646223660000|2022-03-02 12:21:00|34420.4|34370.4|34421.5|34371.5|34423.7|34373.7|34418.4|34368.4|29
1646223670000|2022-03-02 12:21:10|34421.2|34371.2|34443.2|34393.2|34443.2|34393.2|34419.6|34369.6|24
1646223680000|2022-03-02 12:21:20|34443.6|34393.6|34440.6|34390.6|34443.6|34393.6|34439.4|34389.4|24
1646223690000|2022-03-02 12:21:30|34442.6|34386.1|34442.9|34389.4|34442.9|34391|34438.9|34386.1|29
1646223700000|2022-03-02 12:21:40|34443|34388.1|34440.4|34387.4|34443|34389.7|34438.5|34386|24
1646223710000|2022-03-02 12:21:50|34440.2|34387.1|34439.2|34387.1|34440.2|34388|34436.5|34383.8|27
1646223720000|2022-03-02 12:22:00|34461.3|34403.5|34462|34403.9|34464.3|34406.2|34456.9|34401.4|28
1646223730000|2022-03-02 12:22:10|34461.4|34403.4|34463.6|34403.9|34464|34406.5|34460|34401.9|28
1646223740000|2022-03-02 12:22:20|34462.2|34403.6|34461.3|34404.6|34462.9|34405.2|34460.7|34400.9|26
1646223750000|2022-03-02 12:22:30|34461|34404.4|34463.6|34413.6|34467.2|34413.9|34460.6|34400.7|29
1646223760000|2022-03-02 12:22:40|34461.1|34409.2|34463.2|34404.9|34463.7|34410.3|34460.1|34404.2|29
1646223770000|2022-03-02 12:22:50|34462.7|34406.7|34463.9|34407.5|34465.2|34408.3|34461.8|34404.3|20
1646223780000|2022-03-02 12:23:00|34464.3|34407.8|34462.9|34407.1|34464.4|34408.2|34462.7|34403.9|28
1646223790000|2022-03-02 12:23:10|34464.2|34405.7|34463.4|34404.9|34468.2|34409.6|34459.6|34401.8|24
1646223800000|2022-03-02 12:23:20|34463.5|34404.3|34464.4|34403.8|34468.2|34408.6|34462.2|34401.4|27
1646223810000|2022-03-02 12:23:30|34464.3|34404|34462.2|34405.5|34467.6|34405.9|34461.4|34401.9|26
1646223820000|2022-03-02 12:23:40|34463.1|34403.1|34461.1|34404.2|34464.9|34404.4|34461.1|34401|24
1646223830000|2022-03-02 12:23:50|34462.6|34404.5|34460.2|34403.9|34462.6|34404.5|34460|34399.9|28
1646223840000|2022-03-02 12:24:00|34461.1|34402|34462.4|34412.4|34462.4|34412.4|34457.3|34402|27
1646223850000|2022-03-02 12:24:10|34457.8|34407|34470|34406|34470|34410.8|34455.9|34405.9|29
1646223860000|2022-03-02 12:24:20|34459.1|34408.3|34461|34411|34461.2|34411.2|34458.2|34406.9|27
1646223870000|2022-03-02 12:24:30|34458.9|34408.9|34460.5|34410.5|34462.1|34412.1|34458.7|34408.7|27
1646223880000|2022-03-02 12:24:40|34460.7|34410.7|34461.3|34411.3|34462.2|34412.2|34459.4|34409.4|26
1646223890000|2022-03-02 12:24:50|34460.9|34410.9|34457|34407|34461.2|34411.2|34453.7|34403.7|29
1646223900000|2022-03-02 12:25:00|34458.6|34408.6|34451.2|34391.7|34459.2|34409.2|34448.3|34391.7|25
1646223910000|2022-03-02 12:25:10|34451.5|34390.7|34449.2|34393.9|34451.5|34396.1|34447.4|34390.7|26
1646223920000|2022-03-02 12:25:20|34451.9|34393.7|34451.1|34395.2|34451.9|34396.5|34448.8|34393|25
1646223930000|2022-03-02 12:25:30|34449.3|34396.5|34452.3|34389.2|34452.6|34396.5|34448.7|34387.1|26
1646223940000|2022-03-02 12:25:40|34452.1|34388.8|34448.4|34391.4|34452.1|34398|34446.2|34388.8|27
1646223950000|2022-03-02 12:25:50|34448.5|34391.5|34447.3|34394.2|34451.4|34394.7|34447.2|34390.2|28
1646223960000|2022-03-02 12:26:00|34447.1|34397.1|34449.7|34392|34451.2|34397.1|34447.1|34391.9|26
1646223970000|2022-03-02 12:26:10|34449.9|34392.1|34448.7|34393.6|34450.8|34396.3|34447.8|34391.4|24
1646223980000|2022-03-02 12:26:20|34448.9|34393.5|34443.3|34393.3|34452.8|34415.6|34433.4|34383.4|28
1646223990000|2022-03-02 12:26:30|34445.3|34389.1|34439.5|34383.1|34448.5|34393.7|34436.7|34381.2|29
1646224000000|2022-03-02 12:26:40|34441.4|34382.2|34432.5|34382.5|34441.4|34386.8|34432.5|34381.1|27
1646224010000|2022-03-02 12:26:50|34434.1|34381.5|34433.6|34379.3|34436.2|34381.7|34432.4|34377.8|26
1646224020000|2022-03-02 12:27:00|34433.3|34380.6|34433.4|34381.3|34436.7|34384.8|34432.4|34379|24
1646224030000|2022-03-02 12:27:10|34434.3|34379.7|34440.3|34388.6|34441.9|34389.6|34433.8|34378.6|26
1646224040000|2022-03-02 12:27:20|34442.4|34386.4|34441.7|34387.8|34444.9|34390.6|34438.9|34380.3|23
1646224050000|2022-03-02 12:27:30|34439.9|34389.9|34433.5|34377.9|34440|34390|34433.5|34377.9|27
1646224060000|2022-03-02 12:27:40|34436.4|34378.7|34431.6|34376.4|34436.4|34384.6|34431.6|34376.4|26
1646224070000|2022-03-02 12:27:50|34432.2|34375.7|34433.4|34383.4|34433.6|34383.6|34429.4|34375.7|20
1646224080000|2022-03-02 12:28:00|34436.3|34386.3|34435.8|34385.8|34436.8|34386.8|34435.2|34385.2|20
1646224090000|2022-03-02 12:28:10|34435.5|34385.5|34436.3|34386.3|34438.2|34388.2|34435.3|34385.3|24
1646224100000|2022-03-02 12:28:20|34437|34387|34443.4|34393.4|34443.4|34393.4|34437|34387|22
1646224110000|2022-03-02 12:28:30|34442.4|34392.4|34439.3|34389.3|34444.3|34394.3|34438.9|34387.8|22
1646224120000|2022-03-02 12:28:40|34439.1|34389.1|34440.5|34390.5|34440.5|34390.5|34438|34388|21
1646224130000|2022-03-02 12:28:50|34440.3|34390.3|34436.7|34386.7|34440.3|34390.3|34436.7|34386.7|24
1646224140000|2022-03-02 12:29:00|34436.6|34385.9|34435.8|34385.8|34439|34389|34434.7|34384.7|27
1646224150000|2022-03-02 12:29:10|34435.7|34385.7|34434.2|34384.2|34436.2|34385.8|34433.3|34383.3|24
1646224160000|2022-03-02 12:29:20|34434.3|34384.3|34432.5|34382.5|34434.3|34384.3|34432.5|34382.5|22
1646224170000|2022-03-02 12:29:30|34433|34383|34436.1|34386.1|34436.8|34386.8|34430.4|34380.4|20
1646224180000|2022-03-02 12:29:40|34435.8|34385.8|34429.5|34379.5|34435.8|34385.8|34429.4|34379.4|25
1646224190000|2022-03-02 12:29:50|34430|34380|34427.5|34377.5|34431.1|34395.7|34415.6|34377|24
1646224200000|2022-03-02 12:30:00|34426.8|34376.8|34429.6|34379.6|34430|34380|34426.8|34376.8|23
1646224210000|2022-03-02 12:30:10|34429.4|34379.4|34428.1|34378.1|34431.1|34381.1|34428|34378|21
1646224220000|2022-03-02 12:30:20|34428.2|34378.2|34437.7|34373.4|34441.7|34399.3|34418|34373.4|23
1646224230000|2022-03-02 12:30:30|34435.2|34374.2|34439.9|34377.1|34439.9|34377.1|34432.1|34367.6|28
1646224240000|2022-03-02 12:30:40|34439.6|34376.7|34437.8|34384|34443.2|34385.9|34437.1|34371.8|29
1646224250000|2022-03-02 12:30:50|34437.9|34384.5|34434.5|34381.3|34437.9|34385.1|34434.5|34381.3|28
1646224260000|2022-03-02 12:31:00|34435.2|34381.9|34434.2|34380.9|34438.2|34386.7|34434.2|34379.3|27
1646224270000|2022-03-02 12:31:10|34433.9|34380.8|34433.7|34383.7|34436|34386|34427.2|34376.7|27
1646224280000|2022-03-02 12:31:20|34434.1|34384.1|34432.8|34382.8|34435|34385|34431.4|34381.4|22
1646224290000|2022-03-02 12:31:30|34432.7|34382.7|34431.6|34374.6|34436.1|34386.1|34431.5|34374.6|24
1646224300000|2022-03-02 12:31:40|34431|34372.7|34428.3|34375.8|34432|34382|34426.7|34372.3|24
1646224310000|2022-03-02 12:31:50|34427.7|34375.7|34430|34359.3|34438.4|34381.3|34427.7|34357.5|28
1646224320000|2022-03-02 12:32:00|34429.7|34363.2|34429|34359|34430.9|34365|34428.4|34359|26
1646224330000|2022-03-02 12:32:10|34429.3|34359.4|34432.6|34364.6|34432.6|34365.8|34427.4|34358.8|22
1646224340000|2022-03-02 12:32:20|34432.5|34365|34429.6|34333|34434|34365.1|34419.1|34333|28
1646224350000|2022-03-02 12:32:30|34420.8|34344.2|34428.2|34344.7|34428.6|34344.7|34416.4|34337.9|25
1646224360000|2022-03-02 12:32:40|34426.1|34341.9|34425.7|34345.7|34427.8|34346|34423.2|34341.2|24
1646224370000|2022-03-02 12:32:50|34426|34346|34428.8|34345.3|34441.1|34348.4|34423.8|34339.1|23
1646224380000|2022-03-02 12:33:00|34432.8|34345.5|34434.6|34352.5|34437.6|34356.9|34430.2|34341.6|28
1646224390000|2022-03-02 12:33:10|34435.4|34350.3|34442.8|34392.8|34460.5|34398.9|34434.8|34349.2|28
1646224400000|2022-03-02 12:33:20|34442.5|34392.5|34445.9|34389.4|34452|34394|34442|34382.8|26
1646224410000|2022-03-02 12:33:30|34443.4|34390.4|34446.2|34396.2|34448.5|34398.5|34440.9|34386.3|21
1646224420000|2022-03-02 12:33:40|34447.5|34397.5|34446.4|34392.6|34453|34397.5|34443.6|34384.2|24
1646224430000|2022-03-02 12:33:50|34448|34388.8|34442.7|34392.7|34448|34393.9|34442.7|34388.8|24
1646224440000|2022-03-02 12:34:00|34443.6|34393.6|34443.3|34393.3|34444.5|34394.5|34443|34393|20
1646224450000|2022-03-02 12:34:10|34443.6|34393.6|34447.1|34397.1|34456|34415|34431|34393.1|27
1646224460000|2022-03-02 12:34:20|34448.2|34398.2|34445.2|34395.2|34449.7|34412.9|34432.9|34385.2|27
1646224470000|2022-03-02 12:34:30|34444|34388.3|34443.4|34393.4|34456.4|34398.8|34442.8|34382.2|28
1646224480000|2022-03-02 12:34:40|34444.7|34394.7|34443.3|34393.3|34445.6|34395.6|34442.4|34392.4|19
1646224490000|2022-03-02 12:34:50|34444.3|34394.3|34441|34390.1|34448.2|34395.1|34441|34386.1|24
1646224500000|2022-03-02 12:35:00|34445.3|34395.3|34444.7|34394.7|34445.5|34395.5|34442.5|34390.6|25
1646224510000|2022-03-02 12:35:10|34444.9|34394.9|34444.4|34394.4|34447.4|34397.4|34444.2|34394.2|20
1646224520000|2022-03-02 12:35:20|34444|34394|34445.9|34395.9|34447|34397|34444|34394|18
1646224530000|2022-03-02 12:35:30|34446.2|34396.2|34445.2|34392.8|34452.2|34415.8|34434.8|34390.9|23
1646224540000|2022-03-02 12:35:40|34445.5|34389.6|34446.7|34391.6|34450.9|34399.6|34444.4|34387.6|25
1646224550000|2022-03-02 12:35:50|34446.1|34396.1|34446.5|34396.5|34449.6|34399.6|34444|34394|25
1646224560000|2022-03-02 12:36:00|34447|34397|34451.6|34401.6|34452.5|34402.5|34444.9|34394.9|25
1646224570000|2022-03-02 12:36:10|34452|34402|34433|34372.4|34452.5|34402.5|34428.5|34371.6|22
1646224580000|2022-03-02 12:36:20|34430.1|34378.2|34436.7|34381.6|34437.3|34383.7|34430.1|34371.3|25
1646224590000|2022-03-02 12:36:30|34436.5|34381.2|34447|34390.6|34448.2|34393.6|34436.5|34380.7|28
1646224600000|2022-03-02 12:36:40|34448.3|34389.1|34447.8|34392|34448.5|34394.2|34444.2|34389.1|28
1646224610000|2022-03-02 12:36:50|34447|34392.6|34451.7|34390.4|34455.1|34400.4|34445.2|34390.4|28
1646224620000|2022-03-02 12:37:00|34450.4|34396.7|34450.1|34397.6|34451.7|34397.9|34447.9|34394.3|26
1646224630000|2022-03-02 12:37:10|34450.8|34397.5|34451.2|34393.5|34451.5|34397.5|34449.9|34393.5|26
1646224640000|2022-03-02 12:37:20|34451.3|34393.8|34450.4|34396.4|34452.5|34396.4|34448|34393|26
1646224650000|2022-03-02 12:37:30|34451.3|34394.5|34454.2|34385.4|34454.5|34397.9|34447.9|34385.4|28
1646224660000|2022-03-02 12:37:40|34454.6|34387.6|34446.9|34391|34454.6|34400.3|34445.4|34387.3|28
1646224670000|2022-03-02 12:37:50|34447.6|34390.1|34446.3|34391.3|34449.4|34393|34442.8|34388.4|24
1646224680000|2022-03-02 12:38:00|34446.9|34393.8|34448.8|34390.7|34449|34393.8|34446.4|34389.4|20
1646224690000|2022-03-02 12:38:10|34448.5|34390.2|34446.8|34395.6|34450.1|34395.6|34445.6|34388.2|24
1646224700000|2022-03-02 12:38:20|34446.2|34395.1|34450.2|34400.2|34451.6|34400.2|34445.2|34393.4|24
1646224710000|2022-03-02 12:38:30|34449.6|34399.6|34449.5|34399.5|34450.2|34400.1|34448.3|34398.2|25
1646224720000|2022-03-02 12:38:40|34449.1|34399.1|34449.2|34394.2|34450|34400|34447.2|34394.2|21
1646224730000|2022-03-02 12:38:50|34448.3|34394.9|34452.3|34402.3|34452.7|34402.7|34448.3|34394.9|23
1646224740000|2022-03-02 12:39:00|34452|34402|34450.9|34400.9|34452.3|34402.3|34448.8|34395.2|24
1646224750000|2022-03-02 12:39:10|34450.8|34400.8|34451.3|34401.3|34455.8|34403.5|34449.5|34396|28
1646224760000|2022-03-02 12:39:20|34451|34401|34452.6|34402.6|34452.9|34402.9|34449.8|34399.8|26
1646224770000|2022-03-02 12:39:30|34452.4|34402.4|34452.7|34402.7|34457|34404.9|34452.1|34399|20
1646224780000|2022-03-02 12:39:40|34453.7|34403.7|34456.2|34406.2|34458.1|34407.1|34452.9|34402.9|26
1646224790000|2022-03-02 12:39:50|34456.8|34404.3|34457|34404|34458.1|34407.9|34456|34403.9|23
1646224800000|2022-03-02 12:40:00|34458.5|34404.3|34457.5|34401.5|34458.5|34406.8|34453.9|34396.9|26
1646224810000|2022-03-02 12:40:10|34455.6|34403.5|34456.7|34406.7|34463.4|34411.2|34455.2|34396.6|28
1646224820000|2022-03-02 12:40:20|34457.1|34407.1|34454.5|34404.5|34458|34408|34453.7|34403.7|23
1646224830000|2022-03-02 12:40:30|34453.8|34403.8|34454.6|34404.6|34457.1|34407.1|34453.1|34399|27
1646224840000|2022-03-02 12:40:40|34452.9|34402.9|34451.4|34401.4|34454.9|34404.9|34449.1|34398.4|27
1646224850000|2022-03-02 12:40:50|34451.5|34401.5|34454.2|34404.2|34454.2|34404.2|34451.2|34400.3|26
1646224860000|2022-03-02 12:41:00|34454|34404|34461.8|34410.9|34462.9|34412.9|34454|34404|25
1646224870000|2022-03-02 12:41:10|34462.3|34410.6|34461.2|34411.2|34463.8|34411.5|34460.6|34408.9|26
1646224880000|2022-03-02 12:41:20|34461.4|34411.4|34460.8|34410.8|34462.6|34411.6|34460.5|34408.4|25
1646224890000|2022-03-02 12:41:30|34460.9|34410.9|34458.7|34408.7|34461.7|34411.3|34458.4|34405.3|23
1646224900000|2022-03-02 12:41:40|34458.2|34408.2|34457.5|34407.5|34460.4|34409.4|34456.3|34406|24
1646224910000|2022-03-02 12:41:50|34457.4|34407.4|34458.2|34406|34458.2|34407.9|34453.6|34403.6|26
1646224920000|2022-03-02 12:42:00|34457.5|34407.5|34468.6|34418.6|34469.5|34418.6|34457|34405|26
1646224930000|2022-03-02 12:42:10|34467.8|34410.4|34465.9|34415.1|34469.6|34415.4|34464.7|34407.1|29
1646224940000|2022-03-02 12:42:20|34466.8|34413.5|34466.7|34412.5|34467.7|34416.3|34464.3|34411.9|26
1646224950000|2022-03-02 12:42:30|34466.9|34412.2|34466.6|34416.6|34468.4|34417.2|34465.5|34409.5|28
1646224960000|2022-03-02 12:42:40|34467.1|34415.6|34472.5|34422.5|34473|34423|34467|34412.1|29
1646224970000|2022-03-02 12:42:50|34470.2|34420.2|34472.7|34422.7|34474.5|34424.5|34470|34420|28
1646224980000|2022-03-02 12:43:00|34474|34424|34468.2|34415.3|34475.3|34425.3|34467.2|34415.3|28
1646224990000|2022-03-02 12:43:10|34467|34417|34467.1|34417.1|34470.6|34420.6|34464.8|34414.8|28
1646225000000|2022-03-02 12:43:20|34465.9|34412.1|34468.6|34418.6|34470.8|34419.4|34463.4|34410.5|29
1646225010000|2022-03-02 12:43:30|34469.9|34419.9|34480.6|34430.6|34484|34431|34469.8|34412.2|28
1646225020000|2022-03-02 12:43:40|34475.4|34419.6|34473.6|34423.6|34478.8|34428.8|34472.9|34414.2|28
1646225030000|2022-03-02 12:43:50|34475.5|34425.5|34475.4|34422.8|34479|34429|34472.6|34422.6|28
1646225040000|2022-03-02 12:44:00|34477.7|34427.7|34512.3|34440.6|34518.9|34445.2|34477.7|34423.8|28
1646225050000|2022-03-02 12:44:10|34515.3|34439.9|34514|34449.5|34516.3|34449.5|34509.5|34439.9|29
1646225060000|2022-03-02 12:44:20|34512.5|34448.9|34505.8|34449.1|34521.1|34451.2|34504|34440.3|27
1646225070000|2022-03-02 12:44:30|34505.7|34450.1|34492.5|34438.4|34508.6|34454.5|34492.4|34419|28
1646225080000|2022-03-02 12:44:40|34491.8|34436.2|34523.6|34447.3|34529|34453.1|34491.8|34427|27
1646225090000|2022-03-02 12:44:50|34521.9|34452.2|34510.7|34447.6|34528.5|34452.9|34510.7|34436|29
1646225100000|2022-03-02 12:45:00|34510.3|34447.3|34511.6|34441.2|34515.4|34450|34509|34440|27
1646225110000|2022-03-02 12:45:10|34511.7|34441.3|34499.8|34434.2|34513.6|34444.1|34496.9|34426.7|27
1646225120000|2022-03-02 12:45:20|34498.2|34434.9|34495.6|34429.3|34498.6|34435.6|34492.7|34429.3|22
1646225130000|2022-03-02 12:45:30|34493.4|34434.8|34487.7|34432.6|34498.6|34434.8|34487.7|34423.3|28
1646225140000|2022-03-02 12:45:40|34491.7|34425.4|34507.3|34448.5|34507.3|34448.5|34486.8|34425.1|26
1646225150000|2022-03-02 12:45:50|34499.6|34449.6|34508.5|34445.5|34508.7|34452.8|34499.6|34443.1|28
1646225160000|2022-03-02 12:46:00|34506.3|34442.4|34506.7|34441.7|34511.9|34445.8|34504.3|34437.9|27
1646225170000|2022-03-02 12:46:10|34508|34443|34504.7|34434.5|34508|34443|34503.5|34434.4|25
1646225180000|2022-03-02 12:46:20|34504.2|34434|34507|34439.2|34507.3|34441|34503|34434|23
1646225190000|2022-03-02 12:46:30|34507.2|34438|34508.6|34440.6|34508.9|34443|34502.9|34437.6|26
1646225200000|2022-03-02 12:46:40|34509.3|34440.9|34508.6|34441.3|34510.4|34446.4|34505|34438.4|24
1646225210000|2022-03-02 12:46:50|34510.3|34442.1|34504.8|34445.9|34510.9|34445.9|34504.2|34438.9|25
1646225220000|2022-03-02 12:47:00|34501.1|34445.7|34506.3|34447.8|34509.9|34449.4|34501.1|34443.7|25
1646225230000|2022-03-02 12:47:10|34507.9|34446.7|34504.9|34445.3|34509.3|34447.7|34504.9|34443.9|25
1646225240000|2022-03-02 12:47:20|34505.1|34444|34500|34448.9|34506.7|34449.9|34497.6|34441.7|29
1646225250000|2022-03-02 12:47:30|34499.5|34445.6|34504.9|34444.3|34505|34449.6|34498.6|34443.4|29
1646225260000|2022-03-02 12:47:40|34504.4|34443.8|34509.1|34446.9|34510.5|34451.4|34499.1|34443.8|27
1646225270000|2022-03-02 12:47:50|34509.6|34445.3|34503.2|34453.2|34509.6|34455.7|34503|34445.3|24
1646225280000|2022-03-02 12:48:00|34503.3|34453.3|34502.6|34452.6|34504.4|34453.4|34502.3|34446.4|20
1646225290000|2022-03-02 12:48:10|34502.9|34452.9|34499|34443.2|34506.4|34452.9|34497.2|34440.7|24
1646225300000|2022-03-02 12:48:20|34495.7|34445.7|34496.7|34441.7|34501.4|34445.8|34494.3|34440.7|28
1646225310000|2022-03-02 12:48:30|34496.3|34441.9|34494.8|34443|34498.1|34447.4|34494.7|34441.9|21
1646225320000|2022-03-02 12:48:40|34494.9|34442.9|34500.2|34450.1|34500.2|34450.1|34494.6|34437.5|24
1646225330000|2022-03-02 12:48:50|34505|34455|34498.9|34448.9|34505|34455|34498.9|34448.9|28
1646225340000|2022-03-02 12:49:00|34498.8|34448.8|34494.1|34444.1|34498.8|34448.8|34492.1|34442|25
1646225350000|2022-03-02 12:49:10|34494.4|34443.5|34483.2|34433.2|34494.4|34444|34483.2|34432.8|27
1646225360000|2022-03-02 12:49:20|34484.8|34434.8|34480.2|34430.2|34493.8|34434.8|34480.2|34420.3|28
1646225370000|2022-03-02 12:49:30|34480.7|34429.6|34481.7|34428.1|34482.6|34430.9|34479|34427.3|23
1646225380000|2022-03-02 12:49:40|34480.8|34427.8|34468.3|34411.7|34482.5|34428.6|34467.9|34405.7|28
1646225390000|2022-03-02 12:49:50|34469.1|34411|34455.5|34403.1|34471.9|34411.7|34455.2|34399.4|26
1646225400000|2022-03-02 12:50:00|34457|34400.8|34466.4|34406|34468.6|34406|34454.5|34398.6|26
1646225410000|2022-03-02 12:50:10|34466|34405.5|34460.2|34398.2|34467.1|34408.7|34449.9|34389.1|26
1646225420000|2022-03-02 12:50:20|34458.3|34397.8|34455.5|34395.1|34462.1|34399.8|34451.5|34394.4|28
1646225430000|2022-03-02 12:50:30|34453.5|34397.7|34452.9|34397.2|34458.1|34401.8|34452.9|34397.2|25
1646225440000|2022-03-02 12:50:40|34452|34396.3|34454.6|34395.4|34462.4|34398.1|34451.6|34394.3|25
1646225450000|2022-03-02 12:50:50|34453|34397.9|34456.8|34390.2|34461|34400.6|34446.7|34385.4|29
1646225460000|2022-03-02 12:51:00|34457|34395.4|34455|34397.5|34457|34400.4|34448.1|34393.9|26
1646225470000|2022-03-02 12:51:10|34452.2|34400.2|34450.8|34400.3|34456.7|34402.3|34449.2|34396.1|26
1646225480000|2022-03-02 12:51:20|34450.6|34399.9|34455.9|34404.9|34456.1|34405|34450.6|34397.4|28
1646225490000|2022-03-02 12:51:30|34456.1|34404.8|34456.9|34404.5|34461.9|34405.8|34455.5|34401.7|28
1646225500000|2022-03-02 12:51:40|34459.3|34403.8|34456.9|34406.4|34459.9|34406.4|34456.3|34402.2|25
1646225510000|2022-03-02 12:51:50|34456.8|34406.1|34454.8|34404.8|34459.5|34407.4|34454.8|34401.4|25
1646225520000|2022-03-02 12:52:00|34455.1|34405.1|34455.6|34405.6|34455.6|34416.9|34436.4|34398.6|23
1646225530000|2022-03-02 12:52:10|34457.1|34404.2|34454.8|34403.1|34468.3|34413.7|34453.9|34401.4|27
1646225540000|2022-03-02 12:52:20|34455.1|34403.5|34455.2|34405.2|34460.9|34406.6|34452.8|34399.2|25
1646225550000|2022-03-02 12:52:30|34455.8|34405.8|34460.2|34410.2|34461.4|34411.4|34455.1|34405.1|21
1646225560000|2022-03-02 12:52:40|34452.4|34401.8|34465.6|34412.4|34469.7|34414.7|34452.4|34400.6|29
1646225570000|2022-03-02 12:52:50|34468.2|34411.3|34459.2|34409.2|34468.2|34411.6|34456.4|34402.9|22
1646225580000|2022-03-02 12:53:00|34460.3|34410.3|34454.5|34404.5|34461|34411|34454.5|34404.5|27
1646225590000|2022-03-02 12:53:10|34454.8|34404.8|34469.5|34419.5|34469.5|34419.5|34454.8|34404.8|27
1646225600000|2022-03-02 12:53:20|34470|34420|34468.2|34416.9|34473.1|34422.4|34466.5|34416.5|28
1646225610000|2022-03-02 12:53:30|34466.6|34416.6|34461.1|34409.1|34467.4|34416.6|34454|34400.7|28
1646225620000|2022-03-02 12:53:40|34460.2|34408.4|34468.1|34410.4|34469.1|34415.2|34460|34395|23
1646225630000|2022-03-02 12:53:50|34469|34409.8|34468.8|34413.7|34471.8|34413.8|34465.1|34407|22
1646225640000|2022-03-02 12:54:00|34466.6|34411.7|34467.2|34406.3|34468.4|34411.8|34464.8|34406.3|20
1646225650000|2022-03-02 12:54:10|34466.6|34407.6|34471.8|34406.7|34474.2|34408.9|34466.6|34403.8|26
1646225660000|2022-03-02 12:54:20|34471.9|34407.7|34467.7|34408.1|34474.2|34409.4|34465.4|34403.7|25
1646225670000|2022-03-02 12:54:30|34468.9|34407.8|34471.9|34407|34486.1|34407.8|34467.6|34399.9|26
1646225680000|2022-03-02 12:54:40|34471.7|34406.8|34471|34407.3|34473|34408.3|34466.7|34406.7|20
1646225690000|2022-03-02 12:54:50|34471.6|34408|34481.1|34425.7|34484.1|34425.7|34470.2|34407|26
1646225700000|2022-03-02 12:55:00|34486.8|34420.4|34482.8|34423|34488|34428.2|34479.3|34420.1|28
1646225710000|2022-03-02 12:55:10|34483.5|34421.2|34483.7|34421.9|34484.2|34426.7|34478.9|34419.5|26
1646225720000|2022-03-02 12:55:20|34483.2|34422.6|34489.9|34427.1|34493.4|34431.4|34478.1|34420.7|27
1646225730000|2022-03-02 12:55:30|34487.3|34426.1|34481|34431|34487.5|34431|34475.6|34425.3|25
1646225740000|2022-03-02 12:55:40|34481.2|34431.2|34483.3|34433.3|34483.3|34433.3|34478|34428|16
1646225750000|2022-03-02 12:55:50|34482.7|34432.7|34477.7|34427.2|34482.7|34432.7|34476.5|34422.3|27
1646225760000|2022-03-02 12:56:00|34478.2|34428|34477.3|34425|34480|34430|34476|34424.4|24
1646225770000|2022-03-02 12:56:10|34476.5|34426.5|34472.9|34422.9|34478.9|34426.5|34471.3|34418.8|27
1646225780000|2022-03-02 12:56:20|34473.2|34423.2|34474.2|34424.2|34475.1|34424.2|34472.1|34421.7|24
1646225790000|2022-03-02 12:56:30|34473.7|34423.7|34474.4|34424.4|34475.9|34424.4|34472.5|34420.8|26
1646225800000|2022-03-02 12:56:40|34474.5|34424.5|34469.8|34416.9|34475.4|34424.6|34467.6|34416.9|27
1646225810000|2022-03-02 12:56:50|34471.3|34418.2|34470|34420|34473.3|34420.8|34465.9|34414.9|26
1646225820000|2022-03-02 12:57:00|34470.7|34420.7|34473.9|34423.9|34473.9|34423.9|34468.7|34418.7|27
1646225830000|2022-03-02 12:57:10|34473.2|34423.2|34470.3|34420.3|34473.8|34423.8|34469.6|34419.6|20
1646225840000|2022-03-02 12:57:20|34469.7|34419.7|34454.2|34434.2|34471.5|34435.4|34453.8|34419.7|23
1646225850000|2022-03-02 12:57:30|34455|34435|34468.4|34418.4|34468.6|34435.8|34452.6|34417.7|27
1646225860000|2022-03-02 12:57:40|34465.8|34415.8|34454.6|34404.6|34466.3|34431.2|34450.3|34400.9|27
1646225870000|2022-03-02 12:57:50|34455.8|34405.8|34444.8|34387.6|34461.4|34411.4|34441.2|34387.6|28
1646225880000|2022-03-02 12:58:00|34441.9|34391.9|34448.7|34395.5|34452|34398.5|34441.9|34391.9|28
1646225890000|2022-03-02 12:58:10|34451.1|34394.3|34451.3|34398.8|34453.6|34398.8|34448.9|34393.4|29
1646225900000|2022-03-02 12:58:20|34450.7|34398|34454.4|34400.8|34454.8|34400.8|34450.4|34395.4|28
1646225910000|2022-03-02 12:58:30|34453.4|34399.9|34456|34402.3|34456.3|34402.5|34452.1|34399.1|25
1646225920000|2022-03-02 12:58:40|34455.4|34401.7|34463.4|34406.1|34463.4|34406.1|34451.4|34395.5|29
1646225930000|2022-03-02 12:58:50|34455.3|34403.6|34457|34405.8|34459.9|34408.4|34450.9|34396.2|27
1646225940000|2022-03-02 12:59:00|34462.5|34408.8|34458.8|34405.5|34466.7|34411|34457.3|34404.6|28
1646225950000|2022-03-02 12:59:10|34463.6|34406.1|34470.7|34405|34470.7|34407.8|34455.8|34403.9|27
1646225960000|2022-03-02 12:59:20|34471.5|34406|34468.3|34405.1|34471.5|34407.2|34462.1|34404|29
1646225970000|2022-03-02 12:59:30|34469.4|34404.4|34462|34407.2|34469.4|34407.7|34461.2|34403.7|27
1646225980000|2022-03-02 12:59:40|34460.5|34405.8|34460.6|34404.9|34470.2|34406.3|34458.2|34400.9|28
1646225990000|2022-03-02 12:59:50|34460|34404.2|34456|34403.4|34462.9|34406.4|34454.7|34403.4|27
1646226000000|2022-03-02 13:00:00|34454.4|34402.6|34461.2|34402.3|34461.2|34405.2|34452.9|34397.5|28
1646226010000|2022-03-02 13:00:10|34460.6|34403|34450.5|34400.5|34461.4|34404|34449.3|34399.3|28
1646226020000|2022-03-02 13:00:20|34451|34401|34451|34401|34451.5|34401.5|34449.7|34399.7|22
1646226030000|2022-03-02 13:00:30|34450.6|34400.6|34450.5|34400.5|34456.4|34403.7|34449.4|34392.6|28
1646226040000|2022-03-02 13:00:40|34451.2|34401.2|34453.6|34403.6|34456.1|34406.1|34447.3|34397.3|27
1646226050000|2022-03-02 13:00:50|34453.9|34403.9|34446.1|34396.1|34453.9|34403.9|34445.6|34395.6|23
1646226060000|2022-03-02 13:01:00|34446.2|34396.2|34455.1|34405.1|34455.9|34405.1|34446|34396|26
1646226070000|2022-03-02 13:01:10|34454.1|34399.7|34454.2|34402.3|34455.7|34405.5|34452.3|34399.7|29
1646226080000|2022-03-02 13:01:20|34453.4|34401.4|34457.2|34405.5|34457.2|34405.5|34453.1|34399.9|25
1646226090000|2022-03-02 13:01:30|34457.7|34403.6|34452.9|34400.4|34460|34408.5|34452.9|34400.4|24
1646226100000|2022-03-02 13:01:40|34458.6|34401.8|34454.9|34404.9|34458.6|34405.9|34452|34400.5|25
1646226110000|2022-03-02 13:01:50|34455.5|34405.5|34459.2|34409.2|34460.3|34409.7|34454.5|34404.5|26
1646226120000|2022-03-02 13:02:00|34457.8|34407.8|34455.2|34405.2|34458.7|34408.7|34455.1|34405.1|26
1646226130000|2022-03-02 13:02:10|34455.3|34405.3|34457.8|34407.8|34457.8|34407.8|34454.8|34404.8|21
1646226140000|2022-03-02 13:02:20|34458.1|34408.1|34462.6|34412.6|34463|34413|34458.1|34408.1|21
1646226150000|2022-03-02 13:02:30|34463.5|34413.5|34459.8|34409.8|34463.6|34413.6|34459.8|34409.8|19
1646226160000|2022-03-02 13:02:40|34460.4|34410.4|34456.8|34404.5|34460.7|34410.4|34455.2|34403.4|22
1646226170000|2022-03-02 13:02:50|34458.7|34403.4|34449.7|34399.7|34458.7|34403.7|34449.4|34399.2|26
1646226180000|2022-03-02 13:03:00|34448.5|34397.7|34453.6|34403.6|34453.6|34403.6|34447.2|34397.2|25
1646226190000|2022-03-02 13:03:10|34453.4|34403.4|34451.6|34401.6|34453.7|34403.7|34451.6|34401.6|18
1646226200000|2022-03-02 13:03:20|34451.9|34401.9|34450.6|34400.6|34452|34402|34450.5|34400.5|21
1646226210000|2022-03-02 13:03:30|34451|34401|34453.2|34403.2|34455.2|34413.9|34432.5|34396.2|29
1646226220000|2022-03-02 13:03:40|34453.5|34403.5|34454.7|34404.7|34454.9|34404.9|34452.4|34402.4|26
1646226230000|2022-03-02 13:03:50|34454.5|34404.5|34453.2|34403.2|34454.9|34404.9|34452.5|34402.5|21
1646226240000|2022-03-02 13:04:00|34450.4|34400.4|34452.5|34402.5|34453|34403|34449.6|34399.6|24
1646226250000|2022-03-02 13:04:10|34449.8|34399.8|34450.7|34400.7|34453|34403|34449.7|34399.7|21
1646226260000|2022-03-02 13:04:20|34450.8|34400.8|34437.7|34417.7|34452.3|34417.7|34435.5|34400.7|26
1646226270000|2022-03-02 13:04:30|34437.8|34417.8|34436.6|34416.6|34453.7|34418.9|34435.9|34402.9|24
1646226280000|2022-03-02 13:04:40|34436.1|34416.1|34457.9|34406.4|34461|34419.9|34436|34400.3|24
1646226290000|2022-03-02 13:04:50|34455.8|34405.8|34454.5|34404.5|34458.2|34408.2|34451.9|34401.9|24
1646226300000|2022-03-02 13:05:00|34450.1|34400.1|34454.4|34404.4|34457.1|34407.1|34449.9|34399.9|25
1646226310000|2022-03-02 13:05:10|34457.3|34407.3|34439.4|34419.4|34459|34420.2|34439.3|34404.9|20
1646226320000|2022-03-02 13:05:20|34439.6|34419.6|34436.8|34416.8|34453.3|34419.6|34433.6|34400.9|25
1646226330000|2022-03-02 13:05:30|34435.5|34415.5|34437.3|34417.3|34456.6|34420.3|34435.4|34401.3|27
1646226340000|2022-03-02 13:05:40|34438.1|34418.1|34452.8|34402.8|34464.4|34418.1|34438.1|34402.6|25
1646226350000|2022-03-02 13:05:50|34452.5|34402.5|34453.6|34403.6|34457.1|34405.9|34452.5|34402.5|22
1646226360000|2022-03-02 13:06:00|34453.5|34403.5|34455.4|34405.4|34455.9|34405.9|34452.9|34402.9|28
1646226370000|2022-03-02 13:06:10|34455.2|34405.2|34438.3|34418.3|34456.2|34418.3|34437.9|34400.5|21
1646226380000|2022-03-02 13:06:20|34437.2|34417.2|34452.1|34398.3|34455.5|34419.8|34436.9|34398.3|17
1646226390000|2022-03-02 13:06:30|34436.2|34416.2|34459.5|34407.9|34461.6|34421.3|34435|34397|22
1646226400000|2022-03-02 13:06:40|34457.8|34407.1|34459.1|34409.1|34461.3|34411.2|34457.1|34407.1|26
1646226410000|2022-03-02 13:06:50|34460.5|34410.5|34458.6|34408.6|34460.7|34410.7|34454.3|34404.3|21
1646226420000|2022-03-02 13:07:00|34458.5|34407.1|34438.6|34418.6|34458.5|34418.6|34436.5|34401.5|23
1646226430000|2022-03-02 13:07:10|34439.3|34419.3|34439.6|34419.6|34440.9|34420.9|34438.2|34418.2|20
1646226440000|2022-03-02 13:07:20|34439.8|34419.8|34448.4|34398.4|34451.6|34420|34431.2|34397.7|20
1646226450000|2022-03-02 13:07:30|34448.2|34398.2|34451.2|34401.2|34458.1|34405.2|34447.6|34397.6|23
1646226460000|2022-03-02 13:07:40|34450.9|34400.9|34450.5|34400.5|34451.8|34401.8|34449.9|34399.9|21
1646226470000|2022-03-02 13:07:50|34450.4|34400.4|34449.7|34399.7|34455.9|34405.9|34448.6|34398.6|22
1646226480000|2022-03-02 13:08:00|34449.8|34399.8|34436.9|34416.9|34454.8|34419.2|34436.9|34399.5|21
1646226490000|2022-03-02 13:08:10|34437.3|34417.3|34438.6|34418.6|34456.5|34419.7|34436.3|34404.6|26
1646226500000|2022-03-02 13:08:20|34439.4|34419.4|34453.6|34403.6|34460.4|34421.1|34438.9|34401.6|26
1646226510000|2022-03-02 13:08:30|34453.7|34403.7|34458|34408|34458.1|34408.1|34453.7|34403.7|24
1646226520000|2022-03-02 13:08:40|34457.2|34407.2|34452.3|34402.3|34458|34408|34452.3|34402.3|24
1646226530000|2022-03-02 13:08:50|34455.3|34405.3|34454.2|34397.8|34456.7|34406.7|34452|34395|22
1646226540000|2022-03-02 13:09:00|34453.7|34395.3|34455|34405|34455.3|34405.3|34450.1|34395.3|23
1646226550000|2022-03-02 13:09:10|34455.1|34405.1|34454.9|34404.9|34455.8|34405.8|34446.7|34396.7|24
1646226560000|2022-03-02 13:09:20|34455.7|34405.7|34455.8|34405.8|34455.9|34405.9|34454.7|34404.7|22
1646226570000|2022-03-02 13:09:30|34456|34406|34454.3|34404.3|34456.2|34406.2|34454.3|34404.3|21
1646226580000|2022-03-02 13:09:40|34454.4|34404.4|34434.1|34414.1|34456.2|34414.1|34434.1|34403.6|18
1646226590000|2022-03-02 13:09:50|34435.3|34415.3|34455.5|34405.5|34459.8|34417.6|34435.3|34401.2|24
1646226600000|2022-03-02 13:10:00|34454.3|34404.3|34455.6|34405.6|34456.2|34406.2|34453.8|34403.8|24
1646226610000|2022-03-02 13:10:10|34455.7|34405.7|34454.3|34404.3|34455.7|34405.7|34451.9|34401.9|24
1646226620000|2022-03-02 13:10:20|34454.7|34404.7|34456.9|34406.9|34460.4|34407.5|34452.3|34402.3|26
1646226630000|2022-03-02 13:10:30|34457.5|34407.5|34462.4|34412.4|34462.4|34412.4|34454.5|34404.5|18
1646226640000|2022-03-02 13:10:40|34462|34412|34459.8|34409.8|34462.1|34412.1|34459.8|34409.8|25
1646226650000|2022-03-02 13:10:50|34459.9|34409.9|34459.4|34409.4|34461.6|34411.6|34459.4|34409.4|19
1646226660000|2022-03-02 13:11:00|34458.8|34408.8|34456.1|34406.1|34458.8|34408.8|34455.3|34405.3|23
1646226670000|2022-03-02 13:11:10|34455.7|34405.7|34456.5|34405.2|34459.8|34419|34439|34401.9|25
1646226680000|2022-03-02 13:11:20|34460|34405.1|34458|34408|34460|34419.7|34438.7|34403.7|25
1646226690000|2022-03-02 13:11:30|34458.2|34408.2|34456.5|34406.5|34458.2|34408.2|34456.5|34406.5|19
1646226700000|2022-03-02 13:11:40|34456.7|34406.7|34455.3|34405.3|34456.8|34406.8|34455|34405|21
1646226710000|2022-03-02 13:11:50|34455|34405|34453.7|34403.7|34455|34405|34453|34403|16
1646226720000|2022-03-02 13:12:00|34454.2|34404.2|34458.5|34404.8|34460.7|34419.7|34436.8|34403.5|21
1646226730000|2022-03-02 13:12:10|34456|34406|34438.3|34418.3|34458.5|34418.3|34438.3|34405.8|20
1646226740000|2022-03-02 13:12:20|34450.5|34400.5|34453.9|34403.9|34455.4|34405.4|34450.5|34400.5|20
1646226750000|2022-03-02 13:12:30|34454.8|34404.8|34456|34406|34456.7|34406.7|34454.8|34404.8|20
1646226760000|2022-03-02 13:12:40|34455.8|34405.8|34452.1|34402.1|34456.2|34415.3|34435.3|34401.9|14
1646226770000|2022-03-02 13:12:50|34452.4|34402.4|34438.8|34418.8|34457.3|34419.2|34434.1|34400.1|26
1646226780000|2022-03-02 13:13:00|34438.2|34418.2|34452|34402|34454.4|34418.2|34435.2|34402|25
1646226790000|2022-03-02 13:13:10|34434.5|34414.5|34452|34402|34452.8|34415.7|34434.5|34399.9|23
1646226800000|2022-03-02 13:13:20|34452.1|34402.1|34451|34401|34452.8|34402.8|34450.6|34400.6|21
1646226810000|2022-03-02 13:13:30|34451.2|34401.2|34451.6|34401.6|34452|34402|34450.8|34400.8|20
1646226820000|2022-03-02 13:13:40|34452.5|34402.5|34461.9|34396.4|34461.9|34402.9|34451.9|34396.4|13
1646226830000|2022-03-02 13:13:50|34460|34402|34453.8|34403.8|34460|34416.4|34436.4|34401.7|26
1646226840000|2022-03-02 13:14:00|34453.5|34403.5|34453|34403|34453.6|34403.6|34451.8|34401.8|21
1646226850000|2022-03-02 13:14:10|34452.7|34402.7|34453|34403|34454.6|34404.6|34452.5|34402.5|18
1646226860000|2022-03-02 13:14:20|34452.9|34402.9|34452.9|34402.9|34453.8|34403.8|34451.9|34401.9|25
1646226870000|2022-03-02 13:14:30|34453.4|34403.4|34452.3|34402.3|34453.4|34403.4|34452.3|34402.3|18
1646226880000|2022-03-02 13:14:40|34452.7|34402.7|34453.8|34398.6|34456.3|34403.7|34451.2|34395.6|22
1646226890000|2022-03-02 13:14:50|34455.1|34398.3|34450.3|34392.3|34455.9|34401.7|34445.7|34390.6|26
1646226900000|2022-03-02 13:15:00|34463.7|34386.3|34453.8|34393.6|34468.4|34398.3|34451.7|34370.1|25
1646226910000|2022-03-02 13:15:10|34452.6|34393.4|34451.2|34401.2|34454.8|34401.9|34447.2|34393.4|27
1646226920000|2022-03-02 13:15:20|34450.4|34400.4|34448.5|34398.5|34452.3|34402.3|34444.2|34394.2|24
1646226930000|2022-03-02 13:15:30|34449|34399|34450.8|34400.8|34452.5|34402.5|34447.1|34397.1|24
1646226940000|2022-03-02 13:15:40|34450.9|34400.2|34450|34398.6|34453.9|34403.9|34449.2|34398.6|25
1646226950000|2022-03-02 13:15:50|34449.7|34399.7|34466.4|34416.4|34466.7|34417.7|34437.7|34399.7|28
1646226960000|2022-03-02 13:16:00|34468.1|34415.4|34464.1|34413|34468.4|34415.4|34460.3|34410.3|26
1646226970000|2022-03-02 13:16:10|34465.7|34411|34450|34399.8|34465.7|34413|34437.5|34385|29
1646226980000|2022-03-02 13:16:20|34458.3|34391.2|34459.2|34405.2|34461.9|34405.2|34449|34391.2|28
1646226990000|2022-03-02 13:16:30|34459.8|34404.7|34455.2|34405.2|34463.3|34405.9|34453.4|34397.7|28
1646227000000|2022-03-02 13:16:40|34455.7|34404.6|34457.8|34407.8|34459|34408.6|34455.5|34404.2|23
1646227010000|2022-03-02 13:16:50|34458.9|34408.9|34454.9|34404.9|34459.8|34409|34451.4|34399.4|23
1646227020000|2022-03-02 13:17:00|34455.3|34403.9|34473.9|34414.5|34475.1|34417.8|34454.7|34403.9|27
1646227030000|2022-03-02 13:17:10|34474.2|34414.9|34475|34419.6|34475.3|34421.8|34468.9|34414.9|28
1646227040000|2022-03-02 13:17:20|34475.2|34419.3|34476|34425.7|34476|34425.7|34471.1|34417.2|25
1646227050000|2022-03-02 13:17:30|34475.6|34425.6|34475.2|34423.5|34476.6|34426.2|34471.4|34419.6|25
1646227060000|2022-03-02 13:17:40|34475.3|34423.4|34472.4|34411|34477.5|34423.4|34472.4|34411|27
1646227070000|2022-03-02 13:17:50|34472.9|34422.9|34473.2|34423.2|34475.5|34424.7|34469.5|34416.3|27
1646227080000|2022-03-02 13:18:00|34474.2|34424.2|34460.4|34410.4|34474.2|34424.2|34460.2|34410.2|28
1646227090000|2022-03-02 13:18:10|34460.2|34410.2|34461.9|34411.9|34463.1|34413.1|34458|34408|24
1646227100000|2022-03-02 13:18:20|34461.6|34411.6|34461.6|34411.6|34463.3|34413.3|34459.5|34409.5|27
1646227110000|2022-03-02 13:18:30|34462.7|34412.7|34460.8|34410.8|34463.3|34413.3|34460.6|34410.6|19
1646227120000|2022-03-02 13:18:40|34461.8|34411.8|34468.4|34409|34468.4|34415|34459.7|34409|21
1646227130000|2022-03-02 13:18:50|34471.9|34410.1|34461.1|34411.1|34471.9|34426.3|34445.9|34409.6|23
1646227140000|2022-03-02 13:19:00|34444|34424|34462.4|34412.4|34462.4|34427.8|34444|34410|24
1646227150000|2022-03-02 13:19:10|34462.5|34412.5|34459.2|34409.2|34462.5|34412.5|34458.3|34408.3|25
1646227160000|2022-03-02 13:19:20|34459.4|34409.4|34459|34409|34460.3|34410.3|34458.8|34408.8|16
1646227170000|2022-03-02 13:19:30|34458.7|34408.7|34461.1|34411.1|34461.1|34411.1|34458.7|34408.7|17
1646227180000|2022-03-02 13:19:40|34461.8|34411.8|34451.7|34431.7|34464|34431.7|34449.6|34411.5|23
1646227190000|2022-03-02 13:19:50|34452.7|34432.7|34462.7|34412.7|34462.7|34432.7|34447.2|34412.4|27
1646227200000|2022-03-02 13:20:00|34441.9|34421.9|34444.2|34424.2|34460.5|34425|34440.8|34407.1|24
1646227210000|2022-03-02 13:20:10|34459.7|34409.7|34460.6|34410.6|34461.4|34411.4|34459.5|34409.5|26
1646227220000|2022-03-02 13:20:20|34460.5|34410.5|34460.5|34410.5|34461|34411|34458.1|34408.1|19
1646227230000|2022-03-02 13:20:30|34460.4|34410.4|34449.8|34429.8|34465.1|34433.3|34448.1|34409.8|25
1646227240000|2022-03-02 13:20:40|34449.7|34429.7|34465.6|34415.6|34465.6|34429.7|34449.7|34412.8|22
1646227250000|2022-03-02 13:20:50|34465.2|34415.2|34464.1|34414.1|34465.3|34415.3|34463.4|34413.4|19
1646227260000|2022-03-02 13:21:00|34462.3|34412.3|34448.2|34428.2|34463.7|34428.2|34448|34410.6|22
1646227270000|2022-03-02 13:21:10|34450.7|34430.7|34451.1|34431.1|34453.7|34433.7|34449|34429|25
1646227280000|2022-03-02 13:21:20|34451.5|34431.5|34456.2|34436.2|34467.5|34436.2|34451.5|34415.5|26
1646227290000|2022-03-02 13:21:30|34453.9|34433.9|34472|34422|34474|34438.2|34453.9|34419.3|28
1646227300000|2022-03-02 13:21:40|34471.1|34421.1|34469.8|34419.8|34472.2|34422.2|34469.7|34419.7|25
1646227310000|2022-03-02 13:21:50|34470|34420|34471.9|34421.9|34471.9|34421.9|34469.5|34419.5|17
1646227320000|2022-03-02 13:22:00|34472|34422|34461.2|34441.2|34477.8|34443.5|34458.9|34421.1|28
1646227330000|2022-03-02 13:22:10|34475.8|34425.8|34476.6|34426.6|34478.6|34442.8|34457.9|34423.3|28
1646227340000|2022-03-02 13:22:20|34474.9|34424.9|34474.7|34424.7|34476.9|34439.6|34459.6|34423.6|22
1646227350000|2022-03-02 13:22:30|34474.2|34424.2|34471.9|34421.9|34477|34427|34471.9|34421.9|26
1646227360000|2022-03-02 13:22:40|34471.7|34421.7|34475.1|34425.1|34475.1|34425.1|34471.4|34421.4|20
1646227370000|2022-03-02 13:22:50|34475.6|34425.6|34476.8|34426.8|34476.9|34426.9|34475.1|34425.1|20
1646227380000|2022-03-02 13:23:00|34476.2|34426.2|34452.8|34432.8|34476.7|34440.2|34452.8|34418.2|23
1646227390000|2022-03-02 13:23:10|34468.3|34418.3|34466.9|34416.9|34469.3|34419.3|34466.9|34416.9|24
1646227400000|2022-03-02 13:23:20|34467.4|34417.4|34467|34417|34467.8|34417.8|34465.4|34415.4|25
1646227410000|2022-03-02 13:23:30|34467.3|34417.3|34457.8|34437.8|34472.6|34437.9|34457.5|34416.8|20
1646227420000|2022-03-02 13:23:40|34458|34438|34457.9|34437.9|34461.1|34441.1|34457.5|34437.5|22
1646227430000|2022-03-02 13:23:50|34458.7|34438.7|34457.8|34437.8|34459.9|34439.9|34456.9|34436.9|25
1646227440000|2022-03-02 13:24:00|34456.9|34436.9|34469.1|34419.1|34471.5|34439.5|34452.4|34417.5|27
1646227450000|2022-03-02 13:24:10|34467.9|34417.9|34471.2|34421.2|34471.5|34421.5|34467.9|34417.9|21
1646227460000|2022-03-02 13:24:20|34471.4|34421.4|34473.8|34423.8|34474.2|34424.2|34471.4|34421.4|19
1646227470000|2022-03-02 13:24:30|34473.7|34423.7|34461.6|34441.6|34477.9|34442|34460.6|34423.7|20
1646227480000|2022-03-02 13:24:40|34462.2|34442.2|34461.4|34441.4|34463.3|34443.3|34459.3|34439.3|22
1646227490000|2022-03-02 13:24:50|34460.4|34440.4|34476.7|34426.7|34476.7|34440.4|34451.9|34422.6|21
1646227500000|2022-03-02 13:25:00|34476.9|34426.9|34476|34426|34477.6|34427.6|34475.4|34425.4|20
1646227510000|2022-03-02 13:25:10|34475.8|34425.8|34476.1|34426.1|34476.5|34426.5|34473.8|34423.8|19
1646227520000|2022-03-02 13:25:20|34476.4|34426.4|34461.7|34441.7|34478.9|34444.9|34459.2|34425.7|23
1646227530000|2022-03-02 13:25:30|34461.3|34441.3|34457.4|34437.4|34471.5|34441.6|34455|34419.9|20
1646227540000|2022-03-02 13:25:40|34457.2|34437.2|34445.2|34425.2|34471.6|34437.2|34443.7|34420.8|25
1646227550000|2022-03-02 13:25:50|34448.4|34428.4|34460.9|34410.9|34463.3|34428.4|34446.5|34410.7|21
1646227560000|2022-03-02 13:26:00|34461.1|34411.1|34462.8|34412.8|34464.3|34428.6|34446.3|34410.1|21
1646227570000|2022-03-02 13:26:10|34462.9|34412.9|34449.8|34429.8|34464.4|34429.8|34448.8|34412.7|18
1646227580000|2022-03-02 13:26:20|34450.3|34430.3|34468.7|34418.7|34473.1|34439.6|34444.3|34412.9|26
1646227590000|2022-03-02 13:26:30|34472.5|34422.5|34472.1|34422.1|34473.8|34423.8|34470.8|34420.8|20
1646227600000|2022-03-02 13:26:40|34472.6|34422.6|34472.2|34422.2|34475.2|34425.2|34470.5|34420.5|20
1646227610000|2022-03-02 13:26:50|34472.1|34422.1|34473.7|34423.7|34473.7|34423.7|34471.2|34421.2|20
1646227620000|2022-03-02 13:27:00|34474.8|34424.8|34474.4|34424.4|34475.7|34425.7|34473.9|34423.9|24
1646227630000|2022-03-02 13:27:10|34474.5|34424.5|34476.4|34426.4|34478.8|34441.1|34458.2|34421.6|25
1646227640000|2022-03-02 13:27:20|34476.6|34426.6|34475.4|34425.4|34479.2|34429.2|34475.4|34425.4|24
1646227650000|2022-03-02 13:27:30|34475.2|34425.2|34477.2|34427.2|34477.4|34427.4|34474.8|34424.8|17
1646227660000|2022-03-02 13:27:40|34476.9|34426.9|34458.9|34438.9|34478.1|34439.3|34458.4|34423.7|21
1646227670000|2022-03-02 13:27:50|34475.7|34425.7|34461|34441|34478.8|34441.2|34460.4|34423|23
1646227680000|2022-03-02 13:28:00|34461.7|34441.7|34461.9|34441.9|34476.9|34442.6|34458.3|34425.5|25
1646227690000|2022-03-02 13:28:10|34462|34442|34463.6|34443.6|34476.7|34444.5|34461.7|34426.5|24
1646227700000|2022-03-02 13:28:20|34463.7|34443.7|34478.7|34428.7|34479.1|34443.9|34463.5|34427.8|19
1646227710000|2022-03-02 13:28:30|34478.8|34428.8|34483.4|34433.4|34483.4|34433.4|34478.5|34428.5|16
1646227720000|2022-03-02 13:28:40|34483.8|34433.8|34485.9|34435.9|34487.1|34449.7|34466.5|34433.8|16
1646227730000|2022-03-02 13:28:50|34485.1|34435.1|34481.6|34431.6|34485.7|34435.7|34481.6|34431.6|28
1646227740000|2022-03-02 13:29:00|34482.1|34432.1|34482.5|34432.5|34483.3|34433.3|34479.9|34429.9|20
1646227750000|2022-03-02 13:29:10|34482.4|34432.4|34464.6|34444.6|34483.4|34449.2|34464.6|34432.4|19
1646227760000|2022-03-02 13:29:20|34480.2|34430.2|34479.8|34429.8|34481.8|34447|34464.3|34429.6|24
1646227770000|2022-03-02 13:29:30|34465.1|34445.1|34480.5|34430.5|34481.2|34446.2|34463.8|34427.9|24
1646227780000|2022-03-02 13:29:40|34479.7|34429.7|34483.8|34433.8|34484.6|34434.6|34479.7|34429.2|22
1646227790000|2022-03-02 13:29:50|34483.7|34433.7|34481.9|34431.9|34483.8|34433.8|34481.4|34431.4|22
1646227800000|2022-03-02 13:30:00|34481.5|34431.5|34460.9|34440.9|34481.6|34447.8|34459.2|34429.3|23
1646227810000|2022-03-02 13:30:10|34460.5|34440.5|34444.1|34424.1|34475.8|34440.5|34444.1|34414|28
1646227820000|2022-03-02 13:30:20|34462.2|34412.2|34455.8|34405.8|34462.2|34425.3|34441.1|34405.8|27
1646227830000|2022-03-02 13:30:30|34455.9|34405.9|34465.1|34415.1|34465.2|34433.3|34437.3|34400.7|28
1646227840000|2022-03-02 13:30:40|34464.4|34414.4|34447.6|34427.6|34466.5|34428.1|34440.5|34408.2|27
1646227850000|2022-03-02 13:30:50|34447.9|34427.9|34464.1|34414.1|34464.1|34432.9|34445.3|34411.6|27
1646227860000|2022-03-02 13:31:00|34464.6|34414.6|34464.7|34414.7|34465.5|34426.8|34446.8|34411.2|24
1646227870000|2022-03-02 13:31:10|34461.5|34411.5|34448.8|34428.8|34463.1|34428.9|34445.2|34409.2|20
1646227880000|2022-03-02 13:31:20|34449.1|34429.1|34460.1|34410.1|34464.4|34430.5|34445.9|34410.1|27
1646227890000|2022-03-02 13:31:30|34462.2|34412.2|34447.9|34427.9|34462.2|34430.7|34446.2|34412.2|26
1646227900000|2022-03-02 13:31:40|34448.5|34428.5|34459.3|34409.3|34461.6|34428.5|34447.8|34407.4|26
1646227910000|2022-03-02 13:31:50|34459.2|34409.2|34457.3|34407.3|34460.2|34410.2|34457.3|34407.3|20
1646227920000|2022-03-02 13:32:00|34457.8|34407.8|34460.2|34410.2|34460.8|34424.6|34444.5|34407.7|20
1646227930000|2022-03-02 13:32:10|34459.7|34409.7|34444.1|34424.1|34463.2|34426.4|34444.1|34408.7|25
1646227940000|2022-03-02 13:32:20|34444.9|34424.9|34445.9|34425.9|34446|34426|34443.4|34423.4|23
1646227950000|2022-03-02 13:32:30|34446|34426|34443.3|34423.3|34462.1|34426.4|34442.3|34407.8|21
1646227960000|2022-03-02 13:32:40|34443.4|34423.4|34446.4|34426.4|34459.2|34427.4|34442.6|34406.8|27
1646227970000|2022-03-02 13:32:50|34446.3|34426.3|34443.5|34423.5|34446.3|34426.3|34441.7|34421.7|24
1646227980000|2022-03-02 13:33:00|34443.9|34423.9|34443.6|34423.6|34444.3|34424.3|34439|34419|23
1646227990000|2022-03-02 13:33:10|34443.2|34423.2|34442.6|34422.6|34445.2|34425.2|34442.1|34422.1|25
1646228000000|2022-03-02 13:33:20|34442.1|34422.1|34443.5|34423.5|34460.7|34424.3|34440.2|34409|24
1646228010000|2022-03-02 13:33:30|34444.1|34424.1|34445|34425|34445.4|34425.4|34441.5|34421.5|24
1646228020000|2022-03-02 13:33:40|34443.8|34423.8|34444.5|34424.5|34444.8|34424.8|34443.7|34423.7|19
1646228030000|2022-03-02 13:33:50|34444.7|34424.7|34445.2|34425.2|34456.8|34425.7|34442.1|34406.8|21
1646228040000|2022-03-02 13:34:00|34447.7|34427.7|34442.9|34422.9|34447.7|34427.7|34441.9|34421.9|24
1646228050000|2022-03-02 13:34:10|34442.5|34422.5|34443.7|34423.7|34458.3|34423.7|34442.2|34407.5|18
1646228060000|2022-03-02 13:34:20|34440.7|34420.7|34460.2|34410.2|34460.2|34424.8|34439.5|34404.8|23
1646228070000|2022-03-02 13:34:30|34442.3|34422.3|34457.1|34407.1|34462.4|34425.8|34442.3|34406.4|24
1646228080000|2022-03-02 13:34:40|34456.8|34406.8|34458.1|34408.1|34458.6|34408.6|34456.6|34406.6|24
1646228090000|2022-03-02 13:34:50|34458.5|34408.5|34457.2|34407.2|34460.2|34410.2|34456.5|34406.5|22
1646228100000|2022-03-02 13:35:00|34461.7|34411.7|34442.8|34422.8|34461.7|34426.7|34442.4|34407.3|26
1646228110000|2022-03-02 13:35:10|34443|34423|34443.6|34423.6|34445.4|34425.4|34441.3|34421.3|19
1646228120000|2022-03-02 13:35:20|34443.4|34423.4|34440.2|34420.2|34444.7|34424.7|34440.2|34420.2|22
1646228130000|2022-03-02 13:35:30|34439.8|34419.8|34439.9|34419.9|34457.6|34421.7|34439.5|34407.6|24
1646228140000|2022-03-02 13:35:40|34439.2|34419.2|34439.5|34419.5|34457.8|34423.3|34439.2|34404|22
1646228150000|2022-03-02 13:35:50|34444.6|34424.6|34447.8|34427.8|34447.8|34427.8|34441.9|34421.9|18
1646228160000|2022-03-02 13:36:00|34446.8|34426.8|34459|34409|34461.3|34429.2|34442.6|34409|27
1646228170000|2022-03-02 13:36:10|34442.5|34422.5|34462.1|34412.1|34463.7|34424.9|34442.5|34408|28
1646228180000|2022-03-02 13:36:20|34462.6|34412.6|34460.9|34410.9|34463.7|34413.7|34458.2|34408.2|22
1646228190000|2022-03-02 13:36:30|34462.4|34412.4|34466.4|34416.4|34466.4|34416.4|34459.9|34409.9|24
1646228200000|2022-03-02 13:36:40|34466.3|34416.3|34462.9|34412.9|34466.3|34416.3|34460|34410|25
1646228210000|2022-03-02 13:36:50|34462.3|34412.3|34462.3|34412.3|34463.1|34413.1|34461.2|34411.2|22
1646228220000|2022-03-02 13:37:00|34462.8|34412.8|34460|34410|34463.9|34413.9|34455.2|34405.2|27
1646228230000|2022-03-02 13:37:10|34456.3|34406.3|34446.5|34396.5|34461.4|34421.3|34441.3|34395.7|27
1646228240000|2022-03-02 13:37:20|34448.1|34398.1|34432.3|34412.3|34448.1|34412.3|34428.9|34393.9|23
1646228250000|2022-03-02 13:37:30|34433.3|34413.3|34446.1|34396.1|34448.5|34413.5|34432.8|34396|25
1646228260000|2022-03-02 13:37:40|34446.6|34396.6|34445|34395|34446.8|34396.8|34444.7|34394.7|23
1646228270000|2022-03-02 13:37:50|34439.4|34389.4|34442.8|34392.8|34444.7|34410|34427|34389.4|25
1646228280000|2022-03-02 13:38:00|34443.1|34393.1|34427.2|34407.2|34444|34407.6|34427.2|34391.9|25
1646228290000|2022-03-02 13:38:10|34427.3|34407.3|34426.2|34406.2|34447.6|34410.5|34426.2|34390.9|25
1646228300000|2022-03-02 13:38:20|34425.8|34405.8|34426.6|34406.6|34447.3|34408|34425.1|34389|27
1646228310000|2022-03-02 13:38:30|34426|34406|34427.8|34407.8|34443.9|34408.4|34426|34393.6|25
1646228320000|2022-03-02 13:38:40|34428|34408|34442.4|34392.4|34444.4|34408|34427.8|34391.8|23
1646228330000|2022-03-02 13:38:50|34426.8|34406.8|34429.5|34409.5|34443.7|34409.8|34426.6|34389.5|25
1646228340000|2022-03-02 13:39:00|34428.9|34408.9|34428.7|34408.7|34445.5|34410.8|34428.7|34391.7|24
1646228350000|2022-03-02 13:39:10|34429.5|34409.5|34441.4|34391.4|34443.7|34412.9|34428.3|34391|25
1646228360000|2022-03-02 13:39:20|34441.9|34391.9|34442.8|34392.8|34445.6|34395.6|34440.9|34390.9|25
1646228370000|2022-03-02 13:39:30|34441.7|34391.7|34442.2|34392.2|34443.2|34393.2|34440.6|34390.6|24
1646228380000|2022-03-02 13:39:40|34441.9|34391.9|34442.7|34392.7|34443.4|34393.4|34440.7|34390.7|24
1646228390000|2022-03-02 13:39:50|34443.1|34393.1|34440.9|34390.9|34443.1|34393.1|34440.9|34390.9|23
1646228400000|2022-03-02 13:40:00|34441.5|34391.5|34441|34391|34442.2|34392.2|34440.7|34390.7|23
1646228410000|2022-03-02 13:40:10|34441.2|34391.2|34442.3|34392.3|34443.8|34393.8|34441.2|34391.2|24
1646228420000|2022-03-02 13:40:20|34442.6|34392.6|34444|34394|34444|34394|34441.8|34391.8|25
1646228430000|2022-03-02 13:40:30|34443.8|34393.8|34443.5|34393.5|34444.2|34394.2|34442.7|34392.7|22
1646228440000|2022-03-02 13:40:40|34443.8|34393.8|34454.1|34404.1|34461.5|34405.2|34443.8|34393.8|25
1646228450000|2022-03-02 13:40:50|34454|34404|34452.7|34402.7|34455.5|34404.4|34451.3|34400.8|22
1646228460000|2022-03-02 13:41:00|34455.6|34399.8|34450.7|34400.7|34455.6|34403.3|34449.4|34397.9|24
1646228470000|2022-03-02 13:41:10|34450.2|34399.5|34442.2|34392.2|34452.1|34401.6|34440.9|34390.9|21
1646228480000|2022-03-02 13:41:20|34442.4|34392.4|34425.3|34405.3|34444.5|34405.9|34423.8|34390.3|24
1646228490000|2022-03-02 13:41:30|34426.3|34406.3|34445.8|34395.8|34452|34407.1|34420.8|34388.4|26
1646228500000|2022-03-02 13:41:40|34445.4|34395.4|34442.8|34392.8|34446.6|34396.6|34441.8|34391.8|21
1646228510000|2022-03-02 13:41:50|34443.5|34393.5|34445.8|34391.2|34448.8|34397.7|34440.2|34390.2|22
1646228520000|2022-03-02 13:42:00|34444.2|34393.1|34447.2|34394.8|34447.6|34397.1|34444|34392.4|24
1646228530000|2022-03-02 13:42:10|34446|34395.4|34446.2|34395.9|34448.7|34397.7|34445.5|34392.5|24
1646228540000|2022-03-02 13:42:20|34446.3|34396.3|34447|34394.9|34450.9|34397.5|34443.8|34390.3|26
1646228550000|2022-03-02 13:42:30|34448.5|34393.5|34446.4|34395.6|34452.4|34398.1|34445.9|34391.3|28
1646228560000|2022-03-02 13:42:40|34446.9|34395.5|34450.2|34400.2|34455.8|34402.9|34444.8|34393.6|23
1646228570000|2022-03-02 13:42:50|34450.3|34400.3|34451.9|34393.9|34452.9|34400.3|34448.2|34393.9|25
1646228580000|2022-03-02 13:43:00|34452.8|34394.9|34447.4|34397.4|34453.1|34398|34444.3|34386.8|29
1646228590000|2022-03-02 13:43:10|34447.3|34397.3|34423.9|34403.9|34448.2|34405.5|34422.6|34388.3|26
1646228600000|2022-03-02 13:43:20|34423.6|34403.6|34440.5|34390.5|34441|34406.9|34423.3|34387.9|26
1646228610000|2022-03-02 13:43:30|34441.8|34391.8|34445.3|34395.2|34453.1|34407.1|34424.5|34388.3|27
1646228620000|2022-03-02 13:43:40|34444.8|34394.8|34444.7|34394.7|34445.3|34395.3|34443.5|34393.3|24
1646228630000|2022-03-02 13:43:50|34444.8|34394.8|34426.4|34406.4|34444.8|34407.9|34424.9|34387.5|25
1646228640000|2022-03-02 13:44:00|34427.4|34407.4|34426.4|34406.4|34442.6|34407.4|34426.3|34390.3|25
1646228650000|2022-03-02 13:44:10|34426.2|34406.2|34440|34390|34440.9|34406.9|34424.7|34386.6|27
1646228660000|2022-03-02 13:44:20|34439.9|34389.9|34439.7|34389.7|34451.4|34393.8|34438.5|34379.6|22
1646228670000|2022-03-02 13:44:30|34439.8|34389.8|34444.6|34386.5|34446.1|34389.8|34439.6|34385|22
1646228680000|2022-03-02 13:44:40|34440.5|34389.6|34438.5|34388.5|34442.8|34389.9|34438.5|34386.6|24
1646228690000|2022-03-02 13:44:50|34438.9|34387.7|34438.5|34388.4|34443.1|34390.6|34435.2|34385.2|28
1646228700000|2022-03-02 13:45:00|34442.3|34386.4|34435.7|34385.7|34442.3|34388.9|34433.4|34383.4|26
1646228710000|2022-03-02 13:45:10|34436.6|34386.6|34434.7|34384.7|34437.3|34387.3|34432.2|34382.2|25
1646228720000|2022-03-02 13:45:20|34436.2|34383.7|34437.1|34383.1|34437.1|34385.6|34429.2|34375.3|27
1646228730000|2022-03-02 13:45:30|34436.1|34386.1|34434|34384|34439.4|34386.3|34428.3|34376.2|24
1646228740000|2022-03-02 13:45:40|34436.5|34382.6|34437.2|34387.2|34440.4|34390.4|34434.2|34379.9|24
1646228750000|2022-03-02 13:45:50|34436.6|34386.6|34437.3|34387.3|34438|34388|34436.6|34386.6|19
1646228760000|2022-03-02 13:46:00|34437.5|34387.5|34441.4|34391|34448.9|34391.6|34437.2|34382.3|24
1646228770000|2022-03-02 13:46:10|34443.6|34389.5|34440.8|34390.8|34451.2|34394.5|34438.7|34382.9|26
1646228780000|2022-03-02 13:46:20|34444.9|34393.7|34441.3|34391.3|34446.7|34394.5|34440.3|34387.6|25
1646228790000|2022-03-02 13:46:30|34441.4|34391.4|34448.6|34392.5|34452|34394.5|34435.9|34384.6|28
1646228800000|2022-03-02 13:46:40|34448.9|34395.8|34450.6|34394|34452.4|34395.8|34448.9|34390.5|20
1646228810000|2022-03-02 13:46:50|34447.7|34396|34446|34396|34452.7|34396.2|34444.2|34389.7|28
1646228820000|2022-03-02 13:47:00|34445.5|34395.5|34446.9|34396.9|34447.8|34397.1|34444.9|34394.9|26
1646228830000|2022-03-02 13:47:10|34446.8|34396.8|34444.1|34394.1|34446.8|34396.8|34442|34391.4|24
1646228840000|2022-03-02 13:47:20|34443.9|34393.9|34440.8|34390.8|34444|34394|34438.2|34388.2|24
1646228850000|2022-03-02 13:47:30|34440.5|34390.5|34443|34393|34443.8|34393.8|34437.9|34387.9|22
1646228860000|2022-03-02 13:47:40|34443.1|34393.1|34441.5|34391.2|34443.6|34393.6|34441.3|34390.7|23
1646228870000|2022-03-02 13:47:50|34441.6|34391.6|34442.8|34392.8|34443.3|34392.8|34438.8|34388.8|25
1646228880000|2022-03-02 13:48:00|34442.7|34392.7|34442.6|34392.6|34446.3|34393|34440.4|34383.3|26
1646228890000|2022-03-02 13:48:10|34441.8|34391.8|34441.7|34391.7|34443.2|34393.2|34440.9|34390.9|22
1646228900000|2022-03-02 13:48:20|34441.8|34391.8|34448.5|34392.5|34451.8|34394.7|34441.2|34391|22
1646228910000|2022-03-02 13:48:30|34448.2|34392.9|34445.5|34393.5|34450.9|34393.9|34444.7|34391.2|25
1646228920000|2022-03-02 13:48:40|34447.4|34392|34445.8|34393.7|34449|34393.7|34443.4|34389.5|28
1646228930000|2022-03-02 13:48:50|34444.6|34394.6|34446.8|34391.9|34447.2|34394.6|34434.6|34382.8|22
1646228940000|2022-03-02 13:49:00|34442.4|34392.4|34448|34396.6|34448.4|34397.6|34442.4|34391.4|24
1646228950000|2022-03-02 13:49:10|34447.7|34396.3|34446.1|34396.1|34447.7|34396.5|34444.7|34393.1|27
1646228960000|2022-03-02 13:49:20|34447.2|34395.5|34446.8|34392.3|34447.2|34395.8|34444.7|34392.3|22
1646228970000|2022-03-02 13:49:30|34447.4|34393.1|34442.3|34392.3|34452|34393.7|34442.3|34390.8|25
1646228980000|2022-03-02 13:49:40|34446.2|34392.6|34442.1|34392.1|34447.5|34393.5|34441.5|34390.9|23
1646228990000|2022-03-02 13:49:50|34441.2|34391.2|34442.3|34392.3|34443.8|34393.8|34440.7|34390.7|21
1646229000000|2022-03-02 13:50:00|34443.1|34393.1|34445.8|34395.8|34446.1|34396.1|34442.8|34392.8|22
1646229010000|2022-03-02 13:50:10|34445.6|34395.6|34442.6|34392.6|34445.6|34395.6|34441.2|34391.2|20
1646229020000|2022-03-02 13:50:20|34443.1|34393.1|34444.2|34394.2|34444.9|34394.9|34442.7|34392.7|23
1646229030000|2022-03-02 13:50:30|34444.7|34394.7|34442.7|34392.7|34444.7|34394.7|34441.8|34391.8|23
1646229040000|2022-03-02 13:50:40|34443.7|34393.7|34442.5|34392.5|34446.2|34396.2|34440.5|34390.5|24
1646229050000|2022-03-02 13:50:50|34442.3|34392.3|34444.1|34394.1|34444.1|34394.1|34439.9|34389.9|27
1646229060000|2022-03-02 13:51:00|34444.3|34394.3|34440.4|34390.4|34444.4|34394.4|34440|34390|27
1646229070000|2022-03-02 13:51:10|34438.8|34388.8|34439.8|34389.8|34441.7|34391.7|34438.8|34388.8|27
1646229080000|2022-03-02 13:51:20|34441.8|34391.8|34441.5|34391.5|34443.2|34393.2|34439.6|34389.6|25
1646229090000|2022-03-02 13:51:30|34442.2|34392.2|34441.2|34391.2|34442.2|34392.2|34438.6|34388.6|24
1646229100000|2022-03-02 13:51:40|34441.3|34391.3|34443.7|34391.8|34443.7|34407.4|34421.8|34390.3|18
1646229110000|2022-03-02 13:51:50|34445.2|34392.8|34441.2|34391.2|34445.2|34393.7|34439.6|34389.6|27
1646229120000|2022-03-02 13:52:00|34442|34392|34443.1|34393.1|34444.2|34394.2|34441.4|34391.4|22
1646229130000|2022-03-02 13:52:10|34442.3|34392.3|34441.6|34391.6|34442.3|34392.3|34440.3|34390.3|22
1646229140000|2022-03-02 13:52:20|34442.1|34392.1|34440.7|34390.7|34442.6|34392.6|34440.3|34390.3|18
1646229150000|2022-03-02 13:52:30|34441|34391|34438.6|34388.6|34442|34400.8|34420.8|34387.6|27
1646229160000|2022-03-02 13:52:40|34439.6|34389.6|34438.6|34388.6|34439.8|34404.1|34424.1|34387.6|27
1646229170000|2022-03-02 13:52:50|34438.5|34388.5|34438.8|34388.8|34439.9|34389.9|34438.2|34388.2|25
1646229180000|2022-03-02 13:53:00|34438.3|34388.3|34438.5|34388.5|34439.5|34389.5|34436.3|34386.3|24
1646229190000|2022-03-02 13:53:10|34438.7|34388.7|34439.5|34389.5|34440.8|34390.8|34438|34388|27
1646229200000|2022-03-02 13:53:20|34437.8|34387.8|34439.8|34389.8|34439.8|34389.8|34437.8|34387.8|23
1646229210000|2022-03-02 13:53:30|34439|34389|34439.7|34389.7|34441.1|34391.1|34438.4|34388.4|22
1646229220000|2022-03-02 13:53:40|34439.9|34389.9|34437.4|34387.4|34440|34403.1|34423.1|34384.7|27
1646229230000|2022-03-02 13:53:50|34438.7|34388.7|34438.2|34388.2|34439.6|34389.6|34435.3|34383.9|26
1646229240000|2022-03-02 13:54:00|34438.3|34388.3|34438|34388|34438.9|34388.9|34435.4|34385.4|22
1646229250000|2022-03-02 13:54:10|34438.2|34388.2|34437.8|34387.8|34439.8|34389.8|34436.6|34386.6|20
1646229260000|2022-03-02 13:54:20|34437.5|34387.5|34438.6|34388.6|34438.6|34388.6|34437.2|34387.2|17
1646229270000|2022-03-02 13:54:30|34438.5|34388.5|34437.2|34387.2|34438.9|34402.5|34422.5|34387.2|23
1646229280000|2022-03-02 13:54:40|34436.8|34386.8|34437|34387|34437.8|34387.8|34436.4|34386.4|20
1646229290000|2022-03-02 13:54:50|34437.2|34387.2|34436.4|34386.4|34437.3|34387.3|34435|34385|21
1646229300000|2022-03-02 13:55:00|34434|34384|34436.2|34386.2|34436.2|34386.2|34434|34384|22
1646229310000|2022-03-02 13:55:10|34435.7|34385.7|34435.8|34385.8|34436.3|34386.3|34434.4|34384.4|23
1646229320000|2022-03-02 13:55:20|34435.9|34385.9|34434.6|34384.6|34438.9|34388.9|34434.4|34384.4|23
1646229330000|2022-03-02 13:55:30|34434.9|34384.9|34436.8|34386.8|34437.6|34387.6|34434.9|34384.9|21
1646229340000|2022-03-02 13:55:40|34437.1|34387.1|34434.6|34384.6|34437.4|34387.4|34434|34384|25
1646229350000|2022-03-02 13:55:50|34434.7|34384.7|34435|34385|34436.5|34386.5|34434.7|34384.7|26
1646229360000|2022-03-02 13:56:00|34435.3|34385.3|34433.6|34383.6|34435.3|34385.3|34432.7|34382.7|23
1646229370000|2022-03-02 13:56:10|34433.9|34383.9|34433.1|34383.1|34434|34384|34432.2|34382.2|23
1646229380000|2022-03-02 13:56:20|34433.5|34383.5|34429.7|34379.7|34434.1|34384.1|34429.2|34379.2|25
1646229390000|2022-03-02 13:56:30|34429.9|34379.9|34432.7|34382.7|34433.1|34396.4|34416.4|34379.4|22
1646229400000|2022-03-02 13:56:40|34432.8|34382.8|34430.9|34380.9|34433.3|34383.3|34430.7|34380.7|24
1646229410000|2022-03-02 13:56:50|34430.8|34380.8|34432.2|34382.2|34432.2|34382.2|34430.4|34380.4|20
1646229420000|2022-03-02 13:57:00|34432.3|34382.3|34435.1|34385.1|34436|34386|34432.3|34382.3|26
1646229430000|2022-03-02 13:57:10|34435.6|34385.6|34433.9|34383.9|34435.8|34385.8|34433.6|34383.6|23
1646229440000|2022-03-02 13:57:20|34434.5|34384.5|34435.1|34385.1|34435.6|34385.6|34433.6|34383.6|22
1646229450000|2022-03-02 13:57:30|34435.2|34385.2|34435.5|34385.5|34436.2|34386.2|34433.8|34383.8|18
1646229460000|2022-03-02 13:57:40|34435.1|34385.1|34432.5|34382.5|34435.5|34399.4|34419.4|34382.5|21
1646229470000|2022-03-02 13:57:50|34432.6|34382.6|34432.7|34382.7|34434.2|34384.2|34432.4|34382.4|22
1646229480000|2022-03-02 13:58:00|34434.9|34384.9|34435.3|34385.3|34437.3|34387.3|34434.9|34384.9|25
1646229490000|2022-03-02 13:58:10|34436.2|34386.2|34436.3|34386.3|34436.5|34386.5|34435.5|34385.5|18
1646229500000|2022-03-02 13:58:20|34436.2|34386.2|34439|34389|34439.3|34389.3|34436.2|34386.2|23
1646229510000|2022-03-02 13:58:30|34438.9|34388.9|34439.5|34389.5|34439.7|34389.7|34437.5|34387.5|24
1646229520000|2022-03-02 13:58:40|34439.3|34389.3|34438.8|34388.8|34440|34390|34438.2|34388.2|20
1646229530000|2022-03-02 13:58:50|34438.1|34388.1|34436.3|34386.3|34439.5|34389.5|34435.8|34385.8|21
1646229540000|2022-03-02 13:59:00|34434.9|34384.9|34434.5|34384.5|34436.9|34386.9|34434.3|34384.3|24
1646229550000|2022-03-02 13:59:10|34434.7|34384.7|34435.5|34385.5|34436.3|34386.3|34434.1|34384.1|26
1646229560000|2022-03-02 13:59:20|34435.2|34385.2|34438.2|34388.2|34438.3|34388.3|34434.8|34384.8|23
1646229570000|2022-03-02 13:59:30|34437.7|34387.7|34435.1|34385.1|34439.4|34406.3|34425|34384.7|26
1646229580000|2022-03-02 13:59:40|34435.3|34385.3|34434.7|34384.7|34436.2|34397.3|34417.3|34383.1|27
1646229590000|2022-03-02 13:59:50|34434.6|34384.6|34434.3|34384.3|34435.8|34385.8|34432.6|34382.6|26
1646229600000|2022-03-02 14:00:00|34434.6|34384.6|34432.8|34382.8|34434.8|34384.8|34432.4|34382.4|26
1646229610000|2022-03-02 14:00:10|34432.9|34382.9|34432.5|34382.5|34437.3|34385.4|34426.8|34376.8|26
1646229620000|2022-03-02 14:00:20|34432.4|34382.4|34432.8|34382.8|34434.1|34384.1|34432.1|34382.1|23
1646229630000|2022-03-02 14:00:30|34432.6|34382.6|34431.4|34381.4|34432.9|34382.9|34430.1|34380.1|17
1646229640000|2022-03-02 14:00:40|34431.3|34381.3|34431.9|34381.9|34432.3|34382.3|34430.4|34380.4|23
1646229650000|2022-03-02 14:00:50|34431.7|34381.7|34433.2|34383.2|34433.3|34383.3|34431.5|34381.5|21
1646229660000|2022-03-02 14:01:00|34432.3|34382.3|34427.4|34377.4|34433|34383|34425.7|34375.7|25
1646229670000|2022-03-02 14:01:10|34427.5|34377.5|34429.4|34379.4|34430.4|34380.4|34427.5|34377.5|24
1646229680000|2022-03-02 14:01:20|34429.6|34379.6|34429.7|34379.7|34430.8|34380.8|34429.4|34379.4|24
1646229690000|2022-03-02 14:01:30|34430.7|34380.7|34428.4|34378.4|34430.7|34380.7|34427.3|34377.3|24
1646229700000|2022-03-02 14:01:40|34428.6|34378.6|34429.9|34379.9|34429.9|34379.9|34427.8|34377.8|22
1646229710000|2022-03-02 14:01:50|34429.6|34379.6|34432.4|34382.4|34433.5|34383.5|34427.9|34377.9|28
1646229720000|2022-03-02 14:02:00|34431.6|34381.6|34431.3|34381.3|34432|34382|34430.5|34380.5|24
1646229730000|2022-03-02 14:02:10|34430.2|34380.2|34431.2|34381.2|34432.8|34382.8|34430.2|34380.2|21
1646229740000|2022-03-02 14:02:20|34431.6|34381.6|34432|34382|34433.1|34383|34428.2|34378.2|25
1646229750000|2022-03-02 14:02:30|34431.9|34381.9|34430|34380|34432.3|34382.3|34426.1|34374|23
1646229760000|2022-03-02 14:02:40|34429.9|34379.9|34430.8|34380.8|34431.4|34381.4|34429.3|34379.3|21
1646229770000|2022-03-02 14:02:50|34431.2|34381.2|34429.1|34379.1|34431.2|34381.2|34428.5|34378.5|22
1646229780000|2022-03-02 14:03:00|34414.2|34394.2|34413.5|34393.5|34414.2|34394.2|34412.8|34392.8|15
1646229790000|2022-03-02 14:03:10|34412.5|34392.5|34412.8|34392.8|34413.2|34393.2|34411.9|34391.9|18
1646229800000|2022-03-02 14:03:20|34412.6|34392.6|34428.4|34378.4|34428.4|34393.3|34411.5|34378.4|20
1646229810000|2022-03-02 14:03:30|34427.6|34377.6|34413.4|34393.4|34429.5|34393.4|34411.7|34374.7|22
1646229820000|2022-03-02 14:03:40|34414.3|34394.3|34431.3|34381.3|34431.3|34395.1|34414.2|34378.6|21
1646229830000|2022-03-02 14:03:50|34431.5|34381.5|34430.9|34380.9|34431.5|34381.5|34428.4|34378.4|22
1646229840000|2022-03-02 14:04:00|34431.2|34381.2|34430.2|34380.2|34431.9|34381.9|34429.8|34379.8|26
1646229850000|2022-03-02 14:04:10|34430.1|34380.1|34415.8|34395.8|34430.2|34396|34415.5|34379.2|16
1646229860000|2022-03-02 14:04:20|34416.5|34396.5|34417.4|34397.4|34433.4|34398.1|34414.5|34381|22
1646229870000|2022-03-02 14:04:30|34416.6|34396.6|34432.3|34382.3|34434.2|34397|34415.9|34380.9|26
1646229880000|2022-03-02 14:04:40|34432.1|34382.1|34430.9|34380.9|34433.9|34396.7|34416.7|34375.5|28
1646229890000|2022-03-02 14:04:50|34430.7|34380.7|34415.9|34395.9|34433.4|34397.9|34414.2|34379.9|24
1646229900000|2022-03-02 14:05:00|34417.8|34397.8|34428.9|34378.9|34431.6|34397.8|34414.6|34378.2|22
1646229910000|2022-03-02 14:05:10|34429.4|34379.4|34429.3|34379.3|34429.7|34394.5|34412.7|34374.4|23
1646229920000|2022-03-02 14:05:20|34429.4|34379.4|34427.3|34377.3|34429.9|34379.9|34425.3|34375.3|28
1646229930000|2022-03-02 14:05:30|34427.7|34377.7|34430.3|34380.3|34430.3|34395|34413.2|34377.7|22
1646229940000|2022-03-02 14:05:40|34430.1|34380.1|34409.2|34389.2|34433.5|34391.8|34409.2|34379.3|21
1646229950000|2022-03-02 14:05:50|34410.1|34390.1|34429.1|34379.1|34429.1|34393.4|34406.7|34371|23
1646229960000|2022-03-02 14:06:00|34429.3|34379.3|34430.8|34380.8|34430.8|34380.8|34426.7|34376.7|23
1646229970000|2022-03-02 14:06:10|34430.5|34380.5|34429.9|34379.9|34430.6|34380.6|34428.6|34378.6|22
1646229980000|2022-03-02 14:06:20|34430.4|34380.4|34429.4|34379.4|34430.7|34380.7|34428.8|34378.8|21
1646229990000|2022-03-02 14:06:30|34429.1|34379.1|34428.5|34378.5|34430.3|34380.3|34428|34378|16
1646230000000|2022-03-02 14:06:40|34428.7|34378.7|34430.1|34380.1|34430.5|34380.5|34427.5|34377.5|23
1646230010000|2022-03-02 14:06:50|34433.8|34383.8|34418.7|34398.7|34434.9|34399.5|34413.8|34379.2|22
1646230020000|2022-03-02 14:07:00|34418.8|34398.8|34430.4|34380.4|34431.3|34398.8|34409.3|34378.1|26
1646230030000|2022-03-02 14:07:10|34430.1|34380.1|34429.8|34379.8|34431.2|34381.2|34429.3|34379.3|18
1646230040000|2022-03-02 14:07:20|34430.1|34380.1|34429.5|34379.5|34430.7|34380.7|34428.6|34378.6|19
1646230050000|2022-03-02 14:07:30|34428.4|34378.4|34432.2|34382.2|34432.2|34398.4|34414|34377.9|25
1646230060000|2022-03-02 14:07:40|34431.4|34381.4|34416.1|34396.1|34431.7|34399.1|34414.7|34377.8|24
1646230070000|2022-03-02 14:07:50|34430.2|34380.2|34429.5|34379.5|34430.6|34391.5|34411.5|34378.3|26
1646230080000|2022-03-02 14:08:00|34429.2|34379.2|34413.8|34393.8|34430.8|34394.5|34412.5|34376.6|24
1646230090000|2022-03-02 14:08:10|34413.5|34393.5|34429.5|34379.5|34431.3|34394|34413.5|34378.8|22
1646230100000|2022-03-02 14:08:20|34430.1|34380.1|34430.6|34380.6|34431.9|34395.8|34415.2|34379.7|24
1646230110000|2022-03-02 14:08:30|34430.8|34380.8|34429.1|34379.1|34431.5|34381.5|34426.4|34376.4|26
1646230120000|2022-03-02 14:08:40|34429.7|34379.7|34427.4|34377.4|34430.3|34380.3|34427|34377|27
1646230130000|2022-03-02 14:08:50|34430.3|34380.3|34431.9|34381.9|34433.3|34398.9|34411.6|34376.3|26
1646230140000|2022-03-02 14:09:00|34432.6|34382.6|34414.5|34394.5|34434.6|34397.7|34414.5|34380.3|28
1646230150000|2022-03-02 14:09:10|34417.5|34397.5|34432.7|34382.7|34434.6|34397.5|34413.9|34380.1|28
1646230160000|2022-03-02 14:09:20|34432.8|34382.8|34432.7|34382.7|34433.9|34398.4|34416.2|34381|26
1646230170000|2022-03-02 14:09:30|34430.3|34380.3|34417.5|34397.5|34434.4|34399.6|34417.1|34380.3|19
1646230180000|2022-03-02 14:09:40|34417.8|34397.8|34432|34382|34435.9|34399.4|34417.6|34379.1|25
1646230190000|2022-03-02 14:09:50|34431.2|34381.2|34417.6|34397.6|34433.3|34397.6|34417.6|34380.4|25
1646230200000|2022-03-02 14:10:00|34417.3|34397.3|34432|34382|34433.3|34397.9|34415.7|34381.3|23
1646230210000|2022-03-02 14:10:10|34431.7|34381.7|34432.3|34382.3|34456.6|34397.5|34415.8|34336.6|26
1646230220000|2022-03-02 14:10:20|34432.7|34382.7|34416.8|34396.8|34433.1|34399.7|34416.8|34381.4|23
1646230230000|2022-03-02 14:10:30|34417.2|34397.2|34432.1|34382.1|34432.6|34399.6|34417.2|34381.9|22
1646230240000|2022-03-02 14:10:40|34432.5|34382.5|34431.9|34381.9|34435.9|34400|34416.7|34381.4|22
1646230250000|2022-03-02 14:10:50|34431.6|34381.6|34432.1|34382.1|34432.1|34392.9|34412.9|34377.7|21
1646230260000|2022-03-02 14:11:00|34431.6|34381.6|34432.8|34382.8|34433.7|34383.7|34431.6|34381.6|21
1646230270000|2022-03-02 14:11:10|34432.7|34382.7|34434.1|34384.1|34436.1|34386.1|34431.5|34381.5|20
1646230280000|2022-03-02 14:11:20|34433|34383|34432.8|34382.8|34433.5|34383.5|34432|34382|23
1646230290000|2022-03-02 14:11:30|34433.1|34383.1|34431|34381|34433.1|34397.9|34414.3|34380.1|21
1646230300000|2022-03-02 14:11:40|34430.9|34380.9|34415.6|34395.6|34432.3|34397.5|34415.6|34380.9|21
1646230310000|2022-03-02 14:11:50|34416.1|34396.1|34416.2|34396.2|34432.7|34397.1|34415.4|34381.6|21
1646230320000|2022-03-02 14:12:00|34432|34382|34416.1|34396.1|34432|34396.8|34415.8|34380.8|20
1646230330000|2022-03-02 14:12:10|34415.8|34395.8|34432.1|34382.1|34433.9|34397.7|34415.8|34382.1|21
1646230340000|2022-03-02 14:12:20|34432.4|34382.4|34416.3|34396.3|34432.6|34396.5|34416.3|34381.9|19
1646230350000|2022-03-02 14:12:30|34416.6|34396.6|34418.1|34398.1|34418.5|34398.5|34416.4|34396.4|23
1646230360000|2022-03-02 14:12:40|34418|34398|34414.5|34394.5|34418.1|34398.1|34414.3|34394.3|18
1646230370000|2022-03-02 14:12:50|34416.9|34396.9|34432.7|34382.7|34434|34398|34411.4|34381.6|24
1646230380000|2022-03-02 14:13:00|34431.8|34381.8|34432.5|34382.5|34433.1|34383.1|34430.9|34380.9|24
1646230390000|2022-03-02 14:13:10|34433.1|34383.1|34432|34382|34433.1|34383.1|34431.8|34381.8|18
1646230400000|2022-03-02 14:13:20|34431.9|34381.9|34428.5|34378.5|34433.1|34383.1|34428|34378|22
1646230410000|2022-03-02 14:13:30|34428.4|34378.4|34432.6|34382.6|34433.2|34396.8|34414.4|34377.9|27
1646230420000|2022-03-02 14:13:40|34418.1|34398.1|34416.7|34396.7|34432|34398.1|34414|34381.7|25
1646230430000|2022-03-02 14:13:50|34416.2|34396.2|34431.5|34381.5|34432.9|34397|34414.8|34381.3|20
1646230440000|2022-03-02 14:14:00|34431.9|34381.9|34434.1|34384.1|34434.8|34384.8|34431.9|34381.9|19
1646230450000|2022-03-02 14:14:10|34434.3|34384.3|34434.7|34384.7|34435.4|34385.4|34433.7|34383.7|21
1646230460000|2022-03-02 14:14:20|34434.1|34384.1|34435.8|34385.8|34435.9|34400.3|34419.2|34384.1|24
1646230470000|2022-03-02 14:14:30|34420.3|34400.3|34435.6|34385.6|34436|34400.9|34420.2|34385|17
1646230480000|2022-03-02 14:14:40|34434.7|34384.7|34434.1|34384.1|34436.5|34397.6|34417.4|34381.6|19
1646230490000|2022-03-02 14:14:50|34433.3|34383.3|34434.5|34384.5|34435|34399.9|34417.6|34383.3|23
1646230500000|2022-03-02 14:15:00|34433.7|34383.7|34432.7|34382.7|34435.1|34385.1|34432.7|34382.7|20
1646230510000|2022-03-02 14:15:10|34432.2|34382.2|34417.7|34397.7|34434.6|34398|34417.4|34382.2|22
1646230520000|2022-03-02 14:15:20|34417.3|34397.3|34417.5|34397.5|34432.8|34398.8|34417.1|34382.1|21
1646230530000|2022-03-02 14:15:30|34417.4|34397.4|34416.5|34396.5|34433.1|34397.5|34416.5|34382.4|17
1646230540000|2022-03-02 14:15:40|34415.6|34395.6|34432.7|34382.7|34432.8|34396.5|34414.8|34381.5|25
1646230550000|2022-03-02 14:15:50|34432.8|34382.8|34432.5|34382.5|34433.3|34397.8|34417|34382.1|21
1646230560000|2022-03-02 14:16:00|34432.8|34382.8|34433.3|34383.3|34433.4|34383.4|34432.4|34382.4|16
1646230570000|2022-03-02 14:16:10|34433.2|34383.2|34460.7|34410.7|34467.3|34412.1|34422.7|34381.9|27
1646230580000|2022-03-02 14:16:20|34462|34411.4|34463.4|34412.5|34464.1|34412.7|34460.5|34409.6|27
1646230590000|2022-03-02 14:16:30|34463.8|34413.8|34463.1|34413.1|34464.5|34413.9|34460.9|34410.9|22
1646230600000|2022-03-02 14:16:40|34463.6|34413.6|34469.1|34415.8|34472.5|34416.8|34463.6|34412.5|23
1646230610000|2022-03-02 14:16:50|34469.5|34415.6|34470.3|34416.8|34473.9|34419|34469.3|34413.2|28
1646230620000|2022-03-02 14:17:00|34470.5|34417.9|34475.9|34420.2|34476.5|34423.3|34469.1|34417.4|29
1646230630000|2022-03-02 14:17:10|34474|34420.7|34475.3|34425.3|34476.6|34426|34473.5|34420.7|28
1646230640000|2022-03-02 14:17:20|34476.1|34426.1|34475.2|34425.2|34476.7|34426.7|34475.2|34425.2|26
1646230650000|2022-03-02 14:17:30|34472.3|34422.3|34472.4|34422.4|34473.2|34423.2|34470.4|34420.4|23
1646230660000|2022-03-02 14:17:40|34472.6|34422.6|34472.4|34422.4|34474.7|34423.9|34471.1|34421.1|23
1646230670000|2022-03-02 14:17:50|34472|34422|34469.8|34419.8|34472.1|34422.1|34469.8|34419.8|16
1646230680000|2022-03-02 14:18:00|34470.5|34420.5|34469|34419|34470.5|34420.5|34466.3|34416.3|21
1646230690000|2022-03-02 14:18:10|34468.7|34418.7|34463|34413|34477.4|34418.7|34463|34410.3|22
1646230700000|2022-03-02 14:18:20|34462.6|34412.6|34461.6|34411.6|34464.3|34414.1|34460.4|34410.4|22
1646230710000|2022-03-02 14:18:30|34461.8|34411.8|34458.6|34408.6|34461.8|34411.8|34458.4|34408.4|23
1646230720000|2022-03-02 14:18:40|34458.1|34408.1|34462.1|34412.1|34463.9|34413.9|34455.9|34405.9|27
1646230730000|2022-03-02 14:18:50|34462.2|34412.2|34462.6|34412.6|34463.7|34413.7|34462|34412|24
1646230740000|2022-03-02 14:19:00|34462.7|34412.7|34463.2|34413.2|34464.5|34414.5|34461.2|34411.2|25
1646230750000|2022-03-02 14:19:10|34463.1|34413.1|34465.4|34415.4|34466|34416|34463.1|34413.1|20
1646230760000|2022-03-02 14:19:20|34465|34415|34451.8|34431.8|34467.6|34435|34450|34415|23
1646230770000|2022-03-02 14:19:30|34451.9|34431.9|34449.1|34429.1|34466.6|34431.9|34447.8|34414.1|24
1646230780000|2022-03-02 14:19:40|34464.1|34414.1|34464.4|34414.4|34465.1|34415.1|34463.4|34413.4|20
1646230790000|2022-03-02 14:19:50|34464|34414|34463.7|34413.7|34466.3|34416.3|34463.7|34413.7|20
1646230800000|2022-03-02 14:20:00|34464.1|34414.1|34465|34415|34465.7|34415.7|34463.6|34413.6|21
1646230810000|2022-03-02 14:20:10|34465.1|34415.1|34463.7|34413.7|34467|34417|34463.7|34413.7|19
1646230820000|2022-03-02 14:20:20|34463.9|34413.9|34467.1|34417.1|34467.2|34417.2|34463.9|34413.9|21
1646230830000|2022-03-02 14:20:30|34467.2|34417.2|34463|34413|34467.2|34427.9|34446.2|34411.9|17
1646230840000|2022-03-02 14:20:40|34463.1|34413.1|34449.7|34429.7|34467|34430.9|34449.2|34412.7|24
1646230850000|2022-03-02 14:20:50|34449.9|34429.9|34463.3|34413.3|34463.4|34429.9|34447.9|34413.3|21
1646230860000|2022-03-02 14:21:00|34463.2|34413.2|34469|34419|34469|34419|34461.3|34411.3|24
1646230870000|2022-03-02 14:21:10|34469.4|34419.4|34468.4|34418.4|34472.4|34422.4|34468.4|34418.4|23
1646230880000|2022-03-02 14:21:20|34468.6|34418.6|34473.1|34423.1|34475.6|34425.6|34468.6|34418.6|23
1646230890000|2022-03-02 14:21:30|34473.3|34423.3|34474|34424|34474|34424|34472.2|34422.2|23
1646230900000|2022-03-02 14:21:40|34473.9|34423.9|34461.8|34441.8|34478.5|34444.1|34461.8|34423.8|20
1646230910000|2022-03-02 14:21:50|34462.6|34442.6|34475.9|34425.9|34478.3|34443.1|34462.6|34425.9|16
1646230920000|2022-03-02 14:22:00|34476.1|34426.1|34461.1|34441.1|34476.1|34442.7|34459.3|34426.1|24
1646230930000|2022-03-02 14:22:10|34460.8|34440.8|34475.9|34425.9|34476.3|34441.6|34460.2|34425.1|19
1646230940000|2022-03-02 14:22:20|34477.5|34427.5|34462.8|34442.8|34477.9|34442.8|34461.6|34423.8|20
1646230950000|2022-03-02 14:22:30|34462|34442|34475|34425|34478|34442|34456.3|34424|22
1646230960000|2022-03-02 14:22:40|34474.6|34424.6|34474.2|34424.2|34475|34425|34472.9|34422.9|16
1646230970000|2022-03-02 14:22:50|34474.1|34424.1|34472.8|34422.8|34474.1|34439.1|34455.8|34422.2|17
1646230980000|2022-03-02 14:23:00|34471.9|34421.9|34448.3|34428.3|34473.5|34439.9|34448.3|34421.9|21
1646230990000|2022-03-02 14:23:10|34451.3|34431.3|34471.1|34421.1|34471.1|34436.3|34451.3|34420|23
1646231000000|2022-03-02 14:23:20|34454.5|34434.5|34469.6|34419.6|34470.2|34435.1|34453.7|34419.6|22
1646231010000|2022-03-02 14:23:30|34468.1|34418.1|34451.6|34431.6|34468.1|34433.8|34451.5|34415.8|22
1646231020000|2022-03-02 14:23:40|34451.3|34431.3|34449.6|34429.6|34465.1|34431.3|34447.8|34413.3|26
1646231030000|2022-03-02 14:23:50|34446.7|34426.7|34452.9|34432.9|34464.7|34432.9|34446.5|34411.2|21
1646231040000|2022-03-02 14:24:00|34453|34433|34449.6|34429.6|34468.9|34433.8|34445.4|34417.7|23
1646231050000|2022-03-02 14:24:10|34450.6|34430.6|34454.9|34404.9|34455.2|34430.6|34442.2|34400.8|22
1646231060000|2022-03-02 14:24:20|34454.3|34404.3|34451.1|34401.1|34454.3|34404.3|34450.7|34400.7|18
1646231070000|2022-03-02 14:24:30|34451|34401|34450.3|34400.3|34451.1|34401.1|34450.3|34400.3|19
1646231080000|2022-03-02 14:24:40|34450.7|34400.7|34451.9|34401.9|34452.4|34402.4|34450.4|34400.4|16
1646231090000|2022-03-02 14:24:50|34451.5|34401.5|34451.6|34401.6|34452.2|34417.6|34435.9|34400.5|16
1646231100000|2022-03-02 14:25:00|34437.5|34417.5|34457.2|34407.2|34457.2|34421.4|34436.6|34401|28
1646231110000|2022-03-02 14:25:10|34441.5|34421.5|34457.2|34407.2|34457.3|34421.6|34441|34406.4|26
1646231120000|2022-03-02 14:25:20|34457.4|34407.4|34462.2|34412.2|34462.4|34425.6|34445.1|34407.3|27
1646231130000|2022-03-02 14:25:30|34461.8|34411.8|34470.6|34420.6|34474.1|34427.3|34447.3|34409.8|27
1646231140000|2022-03-02 14:25:40|34471.9|34421.9|34475.4|34425.4|34475.8|34425.8|34466.4|34416.4|25
1646231150000|2022-03-02 14:25:50|34475.9|34425.9|34468|34418|34475.9|34425.9|34468|34418|22
1646231160000|2022-03-02 14:26:00|34466.9|34416.9|34453.6|34433.6|34470.4|34433.6|34452|34416.9|24
1646231170000|2022-03-02 14:26:10|34453.5|34433.5|34454.2|34434.2|34468.9|34435.4|34451|34418.9|23
1646231180000|2022-03-02 14:26:20|34454.7|34434.7|34472.7|34422.7|34473.4|34437.2|34453|34422.3|23
1646231190000|2022-03-02 14:26:30|34472.3|34422.3|34454.6|34434.6|34476|34435|34454.1|34420.7|24
1646231200000|2022-03-02 14:26:40|34455.3|34435.3|34453|34433|34455.7|34435.7|34451.4|34431.4|22
1646231210000|2022-03-02 14:26:50|34453.7|34433.7|34452.7|34432.7|34453.7|34433.7|34451.9|34431.9|22
1646231220000|2022-03-02 14:27:00|34452.9|34432.9|34468.5|34418.5|34468.6|34434.5|34452.4|34417.8|21
1646231230000|2022-03-02 14:27:10|34467.9|34417.9|34471.4|34421.4|34477.6|34439.3|34452.8|34417.9|21
1646231240000|2022-03-02 14:27:20|34471|34421|34474.3|34424.3|34475.2|34436.8|34454.4|34419.1|24
1646231250000|2022-03-02 14:27:30|34476.2|34426.2|34469.2|34419.2|34476.5|34440.4|34457.8|34419|25
1646231260000|2022-03-02 14:27:40|34469.5|34419.5|34467.7|34417.7|34470.9|34420.9|34466.9|34416.9|23
1646231270000|2022-03-02 14:27:50|34469.4|34419.4|34474.3|34424.3|34474.3|34424.3|34467.1|34417.1|23
1646231280000|2022-03-02 14:28:00|34473.8|34423.8|34480.5|34430.5|34482.5|34445.1|34465.1|34423.8|27
1646231290000|2022-03-02 14:28:10|34481.1|34431.1|34488.2|34438.2|34488.2|34438.2|34479.4|34429.4|25
1646231300000|2022-03-02 14:28:20|34486.9|34436.9|34483.1|34433.1|34487.1|34437.1|34482.8|34432.8|25
1646231310000|2022-03-02 14:28:30|34482.8|34432.8|34481.3|34431.3|34483.3|34433.3|34480.9|34430.9|23
1646231320000|2022-03-02 14:28:40|34481.1|34431.1|34482.1|34432.1|34482.5|34432.5|34480.3|34430.3|25
1646231330000|2022-03-02 14:28:50|34481.8|34431.8|34482|34432|34482.7|34446.4|34465.9|34429.5|26
1646231340000|2022-03-02 14:29:00|34483.6|34433.6|34484.5|34434.5|34486.8|34436.8|34482.3|34432.3|22
1646231350000|2022-03-02 14:29:10|34484.2|34434.2|34485.4|34435.4|34485.9|34435.9|34483.1|34433.1|27
1646231360000|2022-03-02 14:29:20|34485.3|34435.3|34486.9|34436.9|34489.2|34453.4|34473.1|34434.1|21
1646231370000|2022-03-02 14:29:30|34486.6|34436.6|34473.1|34453.1|34489.5|34454.7|34472.2|34436.6|27
1646231380000|2022-03-02 14:29:40|34474.6|34454.6|34617.4|34497.4|34622.9|34502.9|34472.4|34445.7|24
1646231390000|2022-03-02 14:29:50|34616.3|34496.3|34584.2|34464.2|34617.9|34497.9|34572.1|34452.1|29
1646231400000|2022-03-02 14:30:00|34576.9|34456.9|34570.9|34450.9|34584.6|34464.6|34556.3|34444.8|28
1646231410000|2022-03-02 14:30:10|34569.3|34449.3|34563.3|34459|34573.8|34462.1|34563.3|34449.3|29
1646231420000|2022-03-02 14:30:20|34560.5|34461.3|34552|34470.1|34562.5|34470.1|34551.1|34459.5|29
1646231430000|2022-03-02 14:30:30|34552.5|34467.4|34552.9|34467.3|34555.2|34469.4|34550|34466|26
1646231440000|2022-03-02 14:30:40|34552.6|34467.1|34540.5|34464.9|34552.6|34470|34537.2|34462.6|28
1646231450000|2022-03-02 14:30:50|34540.1|34464.3|34518.7|34468.2|34541|34470.3|34518.7|34461.5|26
1646231460000|2022-03-02 14:31:00|34519.4|34469.4|34519.1|34469.1|34521|34470.7|34517.4|34467.4|27
1646231470000|2022-03-02 14:31:10|34518.7|34468.7|34520.5|34470.5|34521.7|34471.7|34517.7|34467.7|24
1646231480000|2022-03-02 14:31:20|34520.3|34470.3|34519.3|34469.3|34520.3|34470.3|34518.4|34468.4|24
1646231490000|2022-03-02 14:31:30|34519.6|34469.6|34502.5|34482.5|34519.7|34482.9|34502.1|34468.6|17
1646231500000|2022-03-02 14:31:40|34503.3|34483.3|34504.4|34484.4|34507.3|34487.3|34503.3|34483.3|18
1646231510000|2022-03-02 14:31:50|34504.3|34484.3|34505.3|34485.3|34520.1|34485.6|34503.8|34469.5|26
1646231520000|2022-03-02 14:32:00|34505|34485|34506.3|34486.3|34506.5|34486.5|34503|34483|23
1646231530000|2022-03-02 14:32:10|34506|34486|34522.9|34472.9|34524.2|34486.4|34505.3|34471.9|22
1646231540000|2022-03-02 14:32:20|34523.5|34473.5|34522.2|34472.2|34523.8|34473.8|34520.4|34470.4|23
1646231550000|2022-03-02 14:32:30|34522.5|34472.5|34522.9|34472.9|34523.7|34473.7|34522.2|34472.2|21
1646231560000|2022-03-02 14:32:40|34522.7|34472.7|34508.9|34488.9|34523|34489.8|34504.7|34471.1|23
1646231570000|2022-03-02 14:32:50|34506.3|34486.3|34507.4|34487.4|34509.2|34489.2|34506.3|34486.3|23
1646231580000|2022-03-02 14:33:00|34508|34488|34529.8|34479.8|34533.1|34493.7|34507.9|34479.4|28
1646231590000|2022-03-02 14:33:10|34530.5|34480.5|34530.2|34477.3|34533.9|34491.5|34511.5|34477.3|25
1646231600000|2022-03-02 14:33:20|34527.9|34477.9|34527.4|34477.4|34528|34478|34524|34474|23
1646231610000|2022-03-02 14:33:30|34527.8|34477.8|34531.3|34481.3|34532.2|34482.2|34527.8|34477.8|22
1646231620000|2022-03-02 14:33:40|34531|34481|34533.4|34483.4|34533.4|34483.4|34529.9|34479.9|22
1646231630000|2022-03-02 14:33:50|34533.7|34483.7|34533.3|34483.3|34534.3|34484.3|34532.4|34482.4|25
1646231640000|2022-03-02 14:34:00|34533.2|34483.2|34530.1|34480.1|34533.2|34495.4|34514.3|34478.4|24
1646231650000|2022-03-02 14:34:10|34529.7|34479.7|34526.3|34476.3|34530|34489.7|34509.7|34475.4|25
1646231660000|2022-03-02 14:34:20|34525.8|34475.8|34525.9|34475.9|34528.6|34478.6|34524.6|34474.6|22
1646231670000|2022-03-02 14:34:30|34524.8|34474.8|34525.3|34475.3|34525.3|34475.3|34521.7|34471.7|22
1646231680000|2022-03-02 14:34:40|34525.2|34475.2|34527.9|34477.9|34532.3|34492.6|34512.6|34475.2|19
1646231690000|2022-03-02 14:34:50|34528.1|34478.1|34526.1|34476.1|34529|34479|34526.1|34476.1|21
1646231700000|2022-03-02 14:35:00|34526|34476|34533.8|34483|34542.5|34495|34515|34475.4|23
1646231710000|2022-03-02 14:35:10|34532.2|34482.2|34531.6|34481.6|34537|34500|34520|34480.7|26
1646231720000|2022-03-02 14:35:20|34531.7|34481.7|34530.6|34480.6|34532.1|34482.1|34527.7|34477.7|22
1646231730000|2022-03-02 14:35:30|34530.5|34480.5|34532.1|34482.1|34532.3|34482.3|34530.3|34480.3|14
1646231740000|2022-03-02 14:35:40|34531.7|34481.7|34534.2|34484.2|34535.1|34485.1|34531.3|34481.3|19
1646231750000|2022-03-02 14:35:50|34534.3|34484.3|34536.1|34486.1|34538.7|34500.6|34519.6|34483.1|27
1646231760000|2022-03-02 14:36:00|34536.3|34486.3|34523.5|34503.5|34540.2|34505.1|34523.4|34485.5|25
1646231770000|2022-03-02 14:36:10|34523.1|34503.1|34538.4|34488.4|34538.4|34503.1|34520.5|34484.9|20
1646231780000|2022-03-02 14:36:20|34538.8|34488.8|34540.7|34490.7|34541.1|34505.7|34525.4|34488.8|19
1646231790000|2022-03-02 14:36:30|34540.5|34490.5|34539.5|34489.5|34541.7|34491.7|34538.6|34488.6|23
1646231800000|2022-03-02 14:36:40|34539.8|34489.8|34545.1|34495.1|34545.2|34495.2|34539.7|34489.7|26
1646231810000|2022-03-02 14:36:50|34545.6|34495.6|34536.8|34516.8|34548.5|34517.6|34532.5|34494.8|26
1646231820000|2022-03-02 14:37:00|34536.2|34516.2|34534.9|34514.9|34537.9|34517.9|34534.2|34514.2|22
1646231830000|2022-03-02 14:37:10|34533.8|34513.8|34528.7|34508.7|34534.3|34514.3|34528.7|34508.7|24
1646231840000|2022-03-02 14:37:20|34529.6|34509.6|34525.6|34505.6|34530.2|34510.2|34524.8|34504.8|24
1646231850000|2022-03-02 14:37:30|34525.5|34505.5|34521.4|34501.4|34527.2|34507.2|34521.1|34501.1|26
1646231860000|2022-03-02 14:37:40|34522.5|34502.5|34529|34479|34535.5|34502.7|34514.8|34479|28
1646231870000|2022-03-02 14:37:50|34528.6|34478.6|34515.7|34495.7|34529.1|34496.8|34514.8|34478.4|24
1646231880000|2022-03-02 14:38:00|34516.3|34496.3|34518.2|34498.2|34532.8|34498.9|34515.2|34482.8|24
1646231890000|2022-03-02 14:38:10|34518.8|34498.8|34518.1|34498.1|34519.3|34499.3|34517.2|34497.2|26
1646231900000|2022-03-02 14:38:20|34518.7|34498.7|34519.9|34499.9|34521.1|34501.1|34518.7|34498.7|23
1646231910000|2022-03-02 14:38:30|34520.2|34500.2|34523|34503|34539.6|34504.9|34519.8|34488.2|25
1646231920000|2022-03-02 14:38:40|34522.6|34502.6|34525|34505|34525|34505|34520.7|34500.7|25
1646231930000|2022-03-02 14:38:50|34526.4|34506.4|34542.8|34492.8|34545.2|34509.1|34526.4|34492.5|23
1646231940000|2022-03-02 14:39:00|34542.4|34492.4|34539.1|34489.1|34542.6|34503.8|34523.8|34488.5|24
1646231950000|2022-03-02 14:39:10|34523|34503|34524|34504|34538|34504.5|34522|34487.7|27
1646231960000|2022-03-02 14:39:20|34523.9|34503.9|34527.9|34507.9|34528.7|34508.7|34523.7|34503.7|24
1646231970000|2022-03-02 14:39:30|34528.6|34508.6|34529.6|34509.6|34531.8|34511.8|34528.1|34508.1|27
1646231980000|2022-03-02 14:39:40|34530|34510|34547.8|34497.8|34553|34516.1|34529.7|34497.8|25
1646231990000|2022-03-02 14:39:50|34547.7|34497.7|34546.9|34496.9|34549.7|34499.7|34546.9|34496.9|26
1646232000000|2022-03-02 14:40:00|34547.2|34497.2|34536.9|34486.9|34548.3|34500.1|34520.1|34483.7|27
1646232010000|2022-03-02 14:40:10|34536.7|34486.7|34536.1|34486.1|34537.5|34487.5|34534.1|34484.1|24
1646232020000|2022-03-02 14:40:20|34536.2|34486.2|34536.5|34486.5|34538.5|34488.5|34535.9|34485.9|22
1646232030000|2022-03-02 14:40:30|34536.8|34486.8|34522.9|34502.9|34538.3|34502.9|34520.7|34486.6|26
1646232040000|2022-03-02 14:40:40|34521.1|34501.1|34524.5|34504.5|34526|34506|34520.8|34500.8|28
1646232050000|2022-03-02 14:40:50|34523.3|34503.3|34543.3|34493.3|34543.3|34508.1|34522|34493.3|19
1646232060000|2022-03-02 14:41:00|34543.5|34493.5|34542.4|34492.4|34543.7|34493.7|34541.4|34491.4|26
1646232070000|2022-03-02 14:41:10|34543.2|34493.2|34539.2|34489.2|34544.7|34494.7|34538.8|34488.8|24
1646232080000|2022-03-02 14:41:20|34539.3|34489.3|34523.8|34503.8|34539.5|34503.8|34523.7|34486.5|24
1646232090000|2022-03-02 14:41:30|34524.7|34504.7|34524.8|34504.8|34527.5|34507.5|34524.7|34504.7|24
1646232100000|2022-03-02 14:41:40|34524.2|34504.2|34523.3|34503.3|34524.9|34504.9|34522.9|34502.9|25
1646232110000|2022-03-02 14:41:50|34523.9|34503.9|34526.2|34506.2|34541.7|34506.4|34523.7|34488.7|25
1646232120000|2022-03-02 14:42:00|34525.1|34505.1|34540.3|34490.3|34541.9|34506.3|34523.9|34488.9|27
1646232130000|2022-03-02 14:42:10|34540.6|34490.6|34526.5|34476.5|34541.4|34491.4|34524.3|34470.5|27
1646232140000|2022-03-02 14:42:20|34528.2|34478.2|34531.6|34480.4|34531.6|34481|34525.6|34474.8|26
1646232150000|2022-03-02 14:42:30|34529.4|34478.5|34532|34482|34532|34482|34528.3|34478.2|23
1646232160000|2022-03-02 14:42:40|34532.3|34482.3|34530.9|34480.9|34532.7|34482.7|34529.4|34479.4|23
1646232170000|2022-03-02 14:42:50|34531.1|34481.1|34533|34483|34533|34497.7|34517.7|34479.6|18
1646232180000|2022-03-02 14:43:00|34534.7|34484.7|34543.1|34493.1|34543.6|34493.6|34532.8|34481.4|26
1646232190000|2022-03-02 14:43:10|34542.9|34492.9|34544.6|34494.6|34546.3|34496.3|34542.4|34492.4|25
1646232200000|2022-03-02 14:43:20|34545.2|34495.2|34552.8|34502.8|34553.2|34503.2|34545.2|34495.2|25
1646232210000|2022-03-02 14:43:30|34552.3|34502.3|34549.1|34499.1|34552.4|34502.4|34547.3|34497.3|27
1646232220000|2022-03-02 14:43:40|34548.5|34498.5|34548.8|34498.8|34549.8|34499.8|34547.4|34497.4|25
1646232230000|2022-03-02 14:43:50|34548.4|34498.4|34549.4|34499.4|34550|34500|34547.7|34497.7|25
1646232240000|2022-03-02 14:44:00|34549.2|34499.2|34547.6|34497.6|34549.9|34499.9|34547|34497|24
1646232250000|2022-03-02 14:44:10|34547.9|34497.9|34547.8|34497.8|34549.8|34499.8|34547.4|34497.4|27
1646232260000|2022-03-02 14:44:20|34547.9|34497.9|34547.2|34497.2|34548.4|34498.4|34546.1|34496.1|18
1646232270000|2022-03-02 14:44:30|34547.4|34497.4|34550.2|34500.2|34551.3|34500.6|34546.8|34496.8|28
1646232280000|2022-03-02 14:44:40|34549.7|34499.7|34547.9|34497.9|34549.9|34499.9|34547|34497|27
1646232290000|2022-03-02 14:44:50|34547.8|34497.8|34548.5|34498.5|34549|34499|34547.5|34497.5|22
1646232300000|2022-03-02 14:45:00|34548.2|34498.2|34546.6|34496.6|34548.4|34498.4|34545.6|34495.6|22
1646232310000|2022-03-02 14:45:10|34546.7|34496.7|34548.7|34498.7|34548.8|34498.8|34544.1|34494.1|27
1646232320000|2022-03-02 14:45:20|34549.7|34499.7|34549.8|34499.8|34554.7|34504.7|34549.1|34499.1|24
1646232330000|2022-03-02 14:45:30|34549.5|34499.5|34549|34499|34550.2|34500.2|34549|34499|21
1646232340000|2022-03-02 14:45:40|34548.2|34498.2|34556.4|34506.4|34557.3|34520.9|34540.5|34498.2|25
1646232350000|2022-03-02 14:45:50|34555.9|34505.9|34557.1|34507.1|34557.7|34523.1|34540|34502.8|27
1646232360000|2022-03-02 14:46:00|34556.8|34506.8|34556.5|34506.5|34557.3|34520.3|34535.8|34503.6|24
1646232370000|2022-03-02 14:46:10|34556.9|34506.9|34555.9|34505.9|34558.5|34520.1|34539.8|34504.5|29
1646232380000|2022-03-02 14:46:20|34555.8|34505.8|34541.6|34521.6|34556.2|34521.6|34541.3|34505.2|22
1646232390000|2022-03-02 14:46:30|34541.5|34521.5|34540.7|34520.7|34558.9|34524.6|34540.4|34506.5|26
1646232400000|2022-03-02 14:46:40|34556.1|34506.1|34544.3|34524.3|34556.1|34524.3|34540.2|34505.5|23
1646232410000|2022-03-02 14:46:50|34544.1|34524.1|34556.5|34506.5|34557.3|34524.3|34539.6|34502.1|24
1646232420000|2022-03-02 14:47:00|34556.6|34506.6|34558.3|34508.3|34558.3|34508.3|34554.9|34504.9|25
1646232430000|2022-03-02 14:47:10|34556.6|34506.6|34557.4|34507.4|34558|34523.3|34540.6|34506|23
1646232440000|2022-03-02 14:47:20|34556.8|34506.8|34557.2|34507.2|34557.7|34507.7|34554.7|34504.7|22
1646232450000|2022-03-02 14:47:30|34557|34507|34557.3|34507.3|34559|34509|34556.2|34506.2|25
1646232460000|2022-03-02 14:47:40|34557.7|34507.7|34542.5|34522.5|34557.7|34523.7|34541|34505.4|26
1646232470000|2022-03-02 14:47:50|34541.2|34521.2|34538.7|34518.7|34553.6|34522|34538.1|34503.6|25
1646232480000|2022-03-02 14:48:00|34538.6|34518.6|34538|34518|34538.9|34518.9|34536.5|34516.5|24
1646232490000|2022-03-02 14:48:10|34538.1|34518.1|34540.2|34520.2|34555.8|34521|34538.1|34502.5|24
1646232500000|2022-03-02 14:48:20|34539.9|34519.9|34556.3|34506.3|34556.3|34520.4|34538|34503.7|23
1646232510000|2022-03-02 14:48:30|34554|34504|34557.6|34507.6|34558.2|34508.2|34553.3|34503.3|26
1646232520000|2022-03-02 14:48:40|34557.7|34507.7|34557.6|34507.6|34558|34508|34557.3|34507.3|22
1646232530000|2022-03-02 14:48:50|34557.4|34507.4|34556.8|34506.8|34557.4|34520.6|34540.1|34505.3|23
1646232540000|2022-03-02 14:49:00|34557|34507|34555.1|34505.1|34557|34507|34555.1|34505.1|26
1646232550000|2022-03-02 14:49:10|34540.4|34520.4|34541|34521|34558|34521|34539.7|34504.7|26
1646232560000|2022-03-02 14:49:20|34557.4|34507.4|34539.6|34519.6|34557.8|34521.5|34538|34503|28
1646232570000|2022-03-02 14:49:30|34539|34519|34540|34520|34555.8|34523|34539|34505.8|21
1646232580000|2022-03-02 14:49:40|34539.8|34519.8|34539.3|34519.3|34541.5|34521.5|34539|34519|24
1646232590000|2022-03-02 14:49:50|34539.4|34519.4|34538.2|34518.2|34552.6|34519.4|34536.6|34502.6|27
1646232600000|2022-03-02 14:50:00|34537.7|34517.7|34534.8|34514.8|34537.8|34517.8|34533.4|34513.4|24
1646232610000|2022-03-02 14:50:10|34535|34515|34535|34515|34556.7|34515.6|34533.5|34483.5|25
1646232620000|2022-03-02 14:50:20|34534.7|34514.7|34535.9|34515.9|34536.2|34516.2|34534.7|34514.7|21
1646232630000|2022-03-02 14:50:30|34535.8|34515.8|34545.8|34495.8|34550.8|34516.6|34534.8|34491.3|25
1646232640000|2022-03-02 14:50:40|34547.7|34497.7|34530.9|34510.9|34548.5|34513.2|34530.1|34494.4|27
1646232650000|2022-03-02 14:50:50|34550.2|34500.2|34544.2|34494.2|34550.2|34500.2|34542.6|34492.6|27
1646232660000|2022-03-02 14:51:00|34544.8|34494.8|34546.3|34496.3|34547.5|34497.5|34544|34494|25
1646232670000|2022-03-02 14:51:10|34549.5|34499.5|34548.4|34498.4|34551|34512.8|34532.8|34491.3|27
1646232680000|2022-03-02 14:51:20|34549.2|34499.2|34549.3|34499.3|34549.9|34499.9|34546.1|34496.1|24
1646232690000|2022-03-02 14:51:30|34549.2|34499.2|34550.3|34500.3|34550.3|34500.3|34547.8|34497.8|28
1646232700000|2022-03-02 14:51:40|34549.8|34499.8|34554.1|34504.1|34555.7|34505.7|34547.9|34497.9|26
1646232710000|2022-03-02 14:51:50|34554.8|34504.8|34536.4|34516.4|34555.2|34517.7|34535|34500.7|27
1646232720000|2022-03-02 14:52:00|34537|34517|34551.7|34501.7|34552.5|34517.5|34535.1|34500.3|24
1646232730000|2022-03-02 14:52:10|34536.7|34516.7|34534|34514|34550.5|34516.7|34532.5|34497.6|27
1646232740000|2022-03-02 14:52:20|34534.1|34514.1|34531.6|34511.6|34534.2|34514.2|34527.7|34507.7|25
1646232750000|2022-03-02 14:52:30|34531.4|34511.4|34531.6|34511.6|34547.1|34512.4|34527.5|34496.9|25
1646232760000|2022-03-02 14:52:40|34531.7|34511.7|34531|34511|34540.1|34512.8|34528.9|34490.1|26
1646232770000|2022-03-02 14:52:50|34531.4|34511.4|34530.8|34510.8|34547.2|34512.8|34530.8|34496.6|28
1646232780000|2022-03-02 14:53:00|34530.7|34510.7|34532.3|34512.3|34546.9|34512.9|34530.7|34484.4|28
1646232790000|2022-03-02 14:53:10|34531.5|34511.5|34533|34513|34533.7|34513.7|34531.1|34511.1|23
1646232800000|2022-03-02 14:53:20|34532.9|34512.9|34531.5|34511.5|34542|34513.2|34531.5|34487.7|19
1646232810000|2022-03-02 14:53:30|34530.8|34510.8|34538.5|34488.5|34551.3|34513.1|34524.9|34480.5|28
1646232820000|2022-03-02 14:53:40|34536.7|34486.7|34536.6|34486.6|34539.6|34502.7|34522.7|34483.7|26
1646232830000|2022-03-02 14:53:50|34535.8|34485.8|34533.6|34483.6|34536.5|34486.5|34533.5|34483.5|23
1646232840000|2022-03-02 14:54:00|34533.9|34483.9|34531.5|34481.5|34535.4|34485.4|34530.6|34480.6|25
1646232850000|2022-03-02 14:54:10|34531.9|34481.9|34531.2|34481.2|34534.4|34496.7|34516.1|34479.8|22
1646232860000|2022-03-02 14:54:20|34530.9|34480.9|34527.9|34477.9|34530.9|34480.9|34527.9|34477.9|15
1646232870000|2022-03-02 14:54:30|34527.8|34477.8|34527.5|34477.5|34528|34478|34527.3|34477.3|13
1646232880000|2022-03-02 14:54:40|34528.6|34478.6|34527.1|34477.1|34528.6|34478.6|34526.8|34476.8|16
1646232890000|2022-03-02 14:54:50|34527.2|34477.2|34528.1|34478.1|34529.6|34479.6|34525.8|34475.6|20
1646232900000|2022-03-02 14:55:00|34526.8|34476.8|34502.5|34452.5|34526.8|34476.8|34500.9|34450.9|28
1646232910000|2022-03-02 14:55:10|34498.7|34448.7|34500.7|34450.7|34502|34452|34498|34448|26
1646232920000|2022-03-02 14:55:20|34500.5|34450.5|34492.7|34440.3|34502.1|34452.1|34488.6|34437.6|28
1646232930000|2022-03-02 14:55:30|34494.4|34435.1|34491.4|34439.1|34495.5|34439.9|34486.3|34428.9|28
1646232940000|2022-03-02 14:55:40|34491.9|34441.9|34490.2|34440.2|34496.7|34444.7|34488|34435.5|26
1646232950000|2022-03-02 14:55:50|34489|34439|34487.5|34431.4|34491.9|34441.9|34482.6|34431.4|27
1646232960000|2022-03-02 14:56:00|34485.4|34433|34490.2|34434.5|34491.6|34438.1|34485.1|34432|29
1646232970000|2022-03-02 14:56:10|34490.3|34434.8|34471.5|34416.6|34492.1|34438.6|34471.5|34413.3|26
1646232980000|2022-03-02 14:56:20|34468.8|34418.8|34469.3|34419.3|34469.8|34419.8|34460.9|34410.9|27
1646232990000|2022-03-02 14:56:30|34468.4|34418.4|34462.9|34412.9|34468.4|34418.4|34460.7|34410.7|26
1646233000000|2022-03-02 14:56:40|34462.8|34412.8|34467.8|34417.8|34470|34420|34460.8|34410.7|27
1646233010000|2022-03-02 14:56:50|34467.6|34417.6|34466|34416|34469.9|34419.9|34466|34415.1|27
1646233020000|2022-03-02 14:57:00|34466.5|34415.5|34460.2|34407.3|34467|34415.7|34458.3|34407.1|28
1646233030000|2022-03-02 14:57:10|34459.1|34409|34462.8|34411.5|34467.6|34416.4|34459.1|34408.1|28
1646233040000|2022-03-02 14:57:20|34463.4|34411.8|34465.4|34415.1|34466.6|34416.5|34463.3|34410.4|25
1646233050000|2022-03-02 14:57:30|34466|34416|34463|34413|34467.2|34416.9|34462.7|34412.7|26
1646233060000|2022-03-02 14:57:40|34462.5|34412.5|34461.2|34411.2|34465.5|34412.8|34458.6|34404.5|26
1646233070000|2022-03-02 14:57:50|34462.1|34411.6|34484|34433.8|34484|34433.8|34458|34408|25
1646233080000|2022-03-02 14:58:00|34484.2|34427.5|34488.9|34423.5|34490.6|34433.8|34481.2|34418.6|29
1646233090000|2022-03-02 14:58:10|34480.2|34426.8|34479.2|34422.9|34482.7|34426.8|34477.9|34421.9|23
1646233100000|2022-03-02 14:58:20|34479.1|34422.8|34481.4|34427|34482.6|34427.2|34476.4|34421.3|24
1646233110000|2022-03-02 14:58:30|34481.5|34427.5|34477.2|34424.4|34484.9|34427.5|34477.2|34420.6|25
1646233120000|2022-03-02 14:58:40|34477.6|34422.1|34489.3|34419.3|34501.6|34427.1|34477.1|34414.1|25
1646233130000|2022-03-02 14:58:50|34491.9|34417.4|34485.8|34423.8|34496.7|34424.4|34484.3|34414.6|22
1646233140000|2022-03-02 14:59:00|34486.2|34422.5|34483.8|34433.8|34490|34433.8|34476.1|34422.5|24
1646233150000|2022-03-02 14:59:10|34486.4|34428.9|34481.7|34425.4|34490.2|34429.7|34478|34422.2|27
1646233160000|2022-03-02 14:59:20|34481.9|34425.9|34480.3|34430.3|34484.8|34430.3|34479.7|34423.2|22
1646233170000|2022-03-02 14:59:30|34480.8|34429.1|34489.7|34432.3|34489.7|34432.3|34477.9|34427.9|22
1646233180000|2022-03-02 14:59:40|34488.8|34433.1|34505.9|34453.4|34511.1|34453.4|34488.8|34431.8|28
1646233190000|2022-03-02 14:59:50|34509.2|34443.9|34507.1|34451.5|34514|34451.5|34504.7|34437.5|25
1646233200000|2022-03-02 15:00:00|34507.7|34449.4|34508.8|34445.9|34511.4|34449.7|34499.8|34444.2|29
1646233210000|2022-03-02 15:00:10|34506.8|34447.2|34512.4|34455.8|34519.8|34455.8|34503.8|34445.8|28
1646233220000|2022-03-02 15:00:20|34517.7|34453.2|34514.9|34455.5|34518.5|34459.8|34508.9|34453.2|29
1646233230000|2022-03-02 15:00:30|34515.1|34456.8|34517.5|34458.3|34518.8|34460.4|34510|34454.1|27
1646233240000|2022-03-02 15:00:40|34518.1|34457.2|34516.6|34457.9|34520.6|34462.6|34513.5|34457.2|26
1646233250000|2022-03-02 15:00:50|34513.8|34456.7|34510.6|34455.9|34515.4|34463.3|34510|34454.7|29
1646233260000|2022-03-02 15:01:00|34511|34457.6|34507.8|34457.8|34512.4|34459.4|34505.5|34450.5|28
1646233270000|2022-03-02 15:01:10|34507.5|34457.5|34502|34452|34508.9|34458.9|34502|34452|24
1646233280000|2022-03-02 15:01:20|34502.1|34452.1|34503.3|34453.3|34503.5|34453.5|34501.3|34451.3|23
1646233290000|2022-03-02 15:01:30|34502.8|34452.5|34501.7|34451.7|34503.5|34453.5|34501.5|34451.5|22
1646233300000|2022-03-02 15:01:40|34501.9|34451.9|34505.6|34455.6|34507.1|34472.5|34491.8|34451.9|24
1646233310000|2022-03-02 15:01:50|34490.6|34470.6|34509|34459|34509.1|34471.2|34488.7|34452|25
1646233320000|2022-03-02 15:02:00|34507.3|34457.3|34510.5|34460.5|34510.5|34460.5|34507.3|34457.3|26
1646233330000|2022-03-02 15:02:10|34510.9|34460.9|34509.9|34459.9|34511.9|34461.9|34509.9|34459.9|24
1646233340000|2022-03-02 15:02:20|34510|34460|34515.6|34465.6|34516.2|34466.2|34509.3|34459.3|27
1646233350000|2022-03-02 15:02:30|34514|34464|34501.4|34481.4|34519.2|34481.4|34501.4|34463.7|23
1646233360000|2022-03-02 15:02:40|34499.3|34479.3|34513.3|34463.3|34516.5|34479.3|34499.3|34462.2|27
1646233370000|2022-03-02 15:02:50|34513.5|34463.5|34515.3|34465.3|34515.5|34465.5|34512.3|34462.3|24
1646233380000|2022-03-02 15:03:00|34514.6|34464.6|34513.6|34463.6|34514.6|34464.6|34512.4|34462.4|23
1646233390000|2022-03-02 15:03:10|34513.8|34463.8|34510.8|34460.8|34514.2|34464.2|34509.9|34459.9|21
1646233400000|2022-03-02 15:03:20|34511.3|34461.3|34509.6|34459.6|34512|34462|34509.1|34459.1|21
1646233410000|2022-03-02 15:03:30|34509.2|34459.2|34510.3|34460.3|34510.3|34460.3|34508.7|34458.7|21
1646233420000|2022-03-02 15:03:40|34510.5|34460.5|34506.8|34456.8|34511.7|34477.2|34491.7|34456.8|24
1646233430000|2022-03-02 15:03:50|34510.2|34460.2|34472.6|34420|34510.2|34474|34472.6|34420|29
1646233440000|2022-03-02 15:04:00|34480.3|34425.6|34490.8|34434.5|34497.8|34436.3|34476.6|34425.2|27
1646233450000|2022-03-02 15:04:10|34491.5|34436.3|34475.9|34425.9|34493.9|34440.8|34475.9|34420.4|24
1646233460000|2022-03-02 15:04:20|34476.4|34426.4|34474.7|34424.7|34476.7|34426.7|34474.4|34424.4|24
1646233470000|2022-03-02 15:04:30|34474.5|34424.5|34476.4|34426.4|34480.7|34426.4|34473.1|34420.5|28
1646233480000|2022-03-02 15:04:40|34476.7|34426.7|34475.1|34425.1|34478|34428|34474|34424|24
1646233490000|2022-03-02 15:04:50|34475.3|34425.2|34477.4|34427.4|34477.4|34427.4|34474.1|34424.1|23
1646233500000|2022-03-02 15:05:00|34477.9|34427.9|34480.3|34430.3|34487.6|34432.6|34473.6|34423.6|27
1646233510000|2022-03-02 15:05:10|34482.1|34432.1|34453.1|34433.1|34482.1|34433.6|34452.3|34417.7|27
1646233520000|2022-03-02 15:05:20|34452.5|34432.5|34451.6|34431.6|34468.2|34433.1|34450.5|34416.2|26
1646233530000|2022-03-02 15:05:30|34452|34432|34466.2|34416.2|34467.1|34432|34452|34415.9|26
1646233540000|2022-03-02 15:05:40|34465.3|34415.3|34463.8|34413.8|34469|34416.5|34462.8|34412.2|25
1646233550000|2022-03-02 15:05:50|34462.8|34412.8|34453.2|34403.2|34463.4|34413.4|34451.6|34401.3|27
1646233560000|2022-03-02 15:06:00|34455.1|34402.7|34455.1|34401|34460.6|34407.5|34453.6|34401|27
1646233570000|2022-03-02 15:06:10|34455.7|34404|34457|34403.8|34458.6|34405.7|34452.6|34402.6|28
1646233580000|2022-03-02 15:06:20|34455.1|34403.6|34454.4|34404.4|34464.5|34406.1|34453.5|34399|25
1646233590000|2022-03-02 15:06:30|34455.6|34405.6|34453.3|34403.3|34467|34407.6|34453.3|34402.1|28
1646233600000|2022-03-02 15:06:40|34454.2|34404.2|34445.1|34395.1|34461|34411.9|34428.9|34394.2|25
1646233610000|2022-03-02 15:06:50|34445.3|34395.3|34444.9|34394.9|34446|34396|34443.2|34393.2|25
1646233620000|2022-03-02 15:07:00|34444.7|34394.7|34443.8|34393.8|34444.7|34410.6|34428.7|34392.4|23
1646233630000|2022-03-02 15:07:10|34443.3|34393.3|34445.7|34395.7|34447.8|34397.8|34442.7|34392.7|25
1646233640000|2022-03-02 15:07:20|34445.3|34395.3|34474.8|34399.1|34479.4|34412.3|34444.3|34394.3|26
1646233650000|2022-03-02 15:07:30|34471.7|34401.6|34452.3|34402.3|34476.3|34407|34447.7|34397.7|26
1646233660000|2022-03-02 15:07:40|34451.4|34401.4|34456.5|34406.5|34460.7|34417.3|34437.3|34398.8|29
1646233670000|2022-03-02 15:07:50|34456.8|34406.8|34458.7|34408.7|34460.4|34410.4|34456.2|34406.2|27
1646233680000|2022-03-02 15:08:00|34461.8|34411.8|34466.1|34416.1|34466.9|34416.9|34461.8|34411.8|28
1646233690000|2022-03-02 15:08:10|34466.4|34416.4|34487.3|34434.4|34487.5|34436.9|34466.4|34416.4|29
1646233700000|2022-03-02 15:08:20|34490.6|34432.2|34480|34430|34493.6|34440.8|34480|34426.3|28
1646233710000|2022-03-02 15:08:30|34480.6|34430.6|34481.1|34431.1|34483.4|34433.4|34479.4|34429.4|29
1646233720000|2022-03-02 15:08:40|34481.5|34431.5|34485|34435|34486.3|34436.3|34481|34431|24
1646233730000|2022-03-02 15:08:50|34485.2|34435.2|34482.1|34432.1|34496|34437.6|34482.1|34428.3|26
1646233740000|2022-03-02 15:09:00|34482.2|34432.2|34487.5|34434.2|34487.5|34434.8|34481.5|34431.5|26
1646233750000|2022-03-02 15:09:10|34485.7|34435|34483.8|34430.6|34487.5|34435|34481.7|34429.7|27
1646233760000|2022-03-02 15:09:20|34493.7|34427.6|34479.6|34426.8|34493.7|34433.9|34478.1|34426.8|28
1646233770000|2022-03-02 15:09:30|34478.3|34427.8|34481.2|34427.6|34488.1|34432.8|34478.3|34423.9|28
1646233780000|2022-03-02 15:09:40|34482.3|34427.4|34480.6|34428.8|34484.8|34432.4|34479.7|34426.2|29
1646233790000|2022-03-02 15:09:50|34481.4|34431.4|34483|34429.7|34483|34431.5|34480.1|34425.2|26
1646233800000|2022-03-02 15:10:00|34482.6|34432.6|34480.3|34428.1|34485.9|34434.2|34479.2|34424.7|29
1646233810000|2022-03-02 15:10:10|34483.7|34426|34482.4|34426.6|34483.7|34432.4|34479|34426|28
1646233820000|2022-03-02 15:10:20|34482.5|34427.6|34478.7|34426.3|34488.2|34431.4|34478.7|34417.7|28
1646233830000|2022-03-02 15:10:30|34481.8|34431.8|34479.8|34418.2|34487.7|34431.8|34472.5|34417.7|29
1646233840000|2022-03-02 15:10:40|34478.7|34418.8|34452|34402|34485.4|34424.4|34447.1|34395.7|28
1646233850000|2022-03-02 15:10:50|34451.8|34401.8|34446.3|34396.3|34458.7|34406.2|34446.2|34392|27
1646233860000|2022-03-02 15:11:00|34447.4|34397.4|34474.8|34397.6|34482.7|34416.9|34447.4|34397.4|28
1646233870000|2022-03-02 15:11:10|34471.3|34399.1|34472.3|34411.2|34499.9|34415.3|34468.8|34394.8|29
1646233880000|2022-03-02 15:11:20|34471.7|34409.8|34464|34401|34484.5|34416.8|34463.7|34392.2|28
1646233890000|2022-03-02 15:11:30|34458.2|34405.2|34462.1|34405.6|34467|34412|34455.9|34398.3|29
1646233900000|2022-03-02 15:11:40|34463.4|34404.3|34462|34412|34466.5|34413.1|34454.9|34400.4|29
1646233910000|2022-03-02 15:11:50|34462.9|34407.1|34457.8|34407.8|34466.1|34412.9|34457.1|34400.9|28
1646233920000|2022-03-02 15:12:00|34464.2|34412.7|34485.2|34416.2|34487.6|34422.7|34458.2|34403.6|28
1646233930000|2022-03-02 15:12:10|34482|34421.5|34473.8|34423.8|34482|34425.1|34473.1|34409.6|24
1646233940000|2022-03-02 15:12:20|34475.8|34422.5|34483.6|34422.3|34483.8|34430.8|34473.2|34409.9|29
1646233950000|2022-03-02 15:12:30|34482.3|34422|34485.6|34428.8|34486|34428.8|34480.9|34419.5|23
1646233960000|2022-03-02 15:12:40|34485.9|34429.1|34487.4|34429.4|34489.2|34429.9|34485.9|34427.6|26
1646233970000|2022-03-02 15:12:50|34487.5|34413.9|34487.2|34414.9|34487.8|34428.4|34484|34411.9|22
1646233980000|2022-03-02 15:13:00|34487.8|34413.2|34484.5|34425.3|34489.1|34428.6|34476.1|34411|25
1646233990000|2022-03-02 15:13:10|34485.6|34424.5|34486|34419.8|34487.4|34428.7|34484.1|34416.7|26
1646234000000|2022-03-02 15:13:20|34485.7|34419.4|34488.8|34413.9|34489.2|34420.1|34485.7|34413.9|21
1646234010000|2022-03-02 15:13:30|34488.7|34414.1|34489.8|34435.2|34497.5|34437.7|34487.3|34412.9|24
1646234020000|2022-03-02 15:13:40|34489|34436.1|34491.6|34432.8|34494.2|34436.1|34485.8|34430.9|27
1646234030000|2022-03-02 15:13:50|34485.8|34432.1|34480.5|34425.3|34494.3|34432.1|34480.5|34412|26
1646234040000|2022-03-02 15:14:00|34482.3|34424.5|34482.2|34423.3|34485.7|34428.1|34477.6|34416.1|25
1646234050000|2022-03-02 15:14:10|34482.1|34424.6|34482.6|34428.1|34483.7|34429.6|34477.6|34422|23
1646234060000|2022-03-02 15:14:20|34481.6|34429.4|34480.2|34429|34484.9|34430.5|34480.2|34421.1|26
1646234070000|2022-03-02 15:14:30|34476.5|34426.5|34493.3|34435.8|34495.8|34441.1|34476.5|34412.3|28
1646234080000|2022-03-02 15:14:40|34495.9|34433.8|34504.3|34432.9|34504.3|34446.9|34490.7|34432.9|26
1646234090000|2022-03-02 15:14:50|34498.3|34435.4|34499.5|34443.4|34506.4|34445.2|34496.4|34427.5|23
1646234100000|2022-03-02 15:15:00|34498.5|34439.2|34498.9|34440.1|34505|34442.5|34494.3|34418.4|28
1646234110000|2022-03-02 15:15:10|34500.4|34437.4|34500.5|34444.3|34503.4|34451.2|34492.1|34425.8|26
1646234120000|2022-03-02 15:15:20|34499.5|34440.1|34501.9|34448.5|34509.5|34454.3|34496.4|34432.1|28
1646234130000|2022-03-02 15:15:30|34502.9|34446.2|34499.3|34443.3|34502.9|34451.3|34497.4|34443.3|26
1646234140000|2022-03-02 15:15:40|34498.7|34448.7|34494.4|34441.5|34500.9|34449.4|34494.4|34438.5|23
1646234150000|2022-03-02 15:15:50|34495.1|34438.6|34494|34439.7|34495.5|34445|34489.4|34436.8|27
1646234160000|2022-03-02 15:16:00|34493.6|34438.1|34494.4|34442.8|34499.3|34449.3|34492.5|34438|27
1646234170000|2022-03-02 15:16:10|34495.2|34437.2|34495.1|34445.1|34499.5|34448|34494.9|34432.3|26
1646234180000|2022-03-02 15:16:20|34494.1|34444.1|34498.2|34448.2|34498.2|34448.2|34493.9|34443.9|24
1646234190000|2022-03-02 15:16:30|34498.5|34448.5|34498.1|34448.1|34500.6|34450|34497.2|34443.7|26
1646234200000|2022-03-02 15:16:40|34499.8|34449.8|34499.3|34449.3|34500.6|34450.6|34496.9|34446.9|25
1646234210000|2022-03-02 15:16:50|34499.1|34449.1|34498.3|34448.3|34500.5|34450.5|34498.3|34448.3|26
1646234220000|2022-03-02 15:17:00|34498.4|34445.9|34494.8|34444.8|34498.4|34459.2|34479.2|34441.6|28
1646234230000|2022-03-02 15:17:10|34495|34445|34500.7|34450.7|34502|34452|34494.3|34444.3|26
1646234240000|2022-03-02 15:17:20|34500.5|34450.5|34502.9|34452.9|34506.2|34456.2|34500.5|34450.5|27
1646234250000|2022-03-02 15:17:30|34503.8|34453.8|34502|34452|34504.3|34454.3|34501.5|34451.5|26
1646234260000|2022-03-02 15:17:40|34502.1|34452.1|34509.1|34459.1|34509.5|34459.5|34501.5|34451.5|23
1646234270000|2022-03-02 15:17:50|34508.9|34458.9|34504.1|34454.1|34510.3|34460.3|34504.1|34454.1|24
1646234280000|2022-03-02 15:18:00|34504.5|34454.5|34502.5|34452.5|34505.8|34464.3|34483.4|34449|27
1646234290000|2022-03-02 15:18:10|34502.1|34452.1|34504.2|34454.2|34505.1|34455.1|34501.1|34451.1|26
1646234300000|2022-03-02 15:18:20|34504.3|34454.3|34502.9|34452.9|34505|34455|34502.9|34452.9|26
1646234310000|2022-03-02 15:18:30|34503|34453|34497.8|34447.8|34503.1|34453.1|34496.8|34446.8|26
1646234320000|2022-03-02 15:18:40|34496.4|34446.4|34494.9|34444.9|34496.5|34446.5|34492.1|34442.1|27
1646234330000|2022-03-02 15:18:50|34496.1|34446.1|34493.6|34443.6|34496.2|34446.2|34493.4|34443.4|23
1646234340000|2022-03-02 15:19:00|34493.5|34443.5|34482.2|34462.2|34497.2|34462.2|34482.2|34442.7|22
1646234350000|2022-03-02 15:19:10|34482|34462|34483.4|34463.4|34484.5|34464.5|34481.6|34461.6|24
1646234360000|2022-03-02 15:19:20|34482.6|34462.6|34501.7|34451.7|34501.7|34464.9|34482.6|34446.3|27
1646234370000|2022-03-02 15:19:30|34485.3|34465.3|34501.9|34451.9|34501.9|34468.4|34485.3|34449.9|27
1646234380000|2022-03-02 15:19:40|34500.6|34450.6|34483.6|34463.6|34502.9|34470|34483.6|34449.7|28
1646234390000|2022-03-02 15:19:50|34482.5|34462.5|34496.6|34446.6|34500.9|34464.7|34481.2|34446|27
1646234400000|2022-03-02 15:20:00|34497.9|34447.9|34495|34445|34499.2|34460.7|34479.1|34444.9|26
1646234410000|2022-03-02 15:20:10|34495.3|34445.3|34494.7|34444.7|34497.2|34459.2|34478.4|34442.8|29
1646234420000|2022-03-02 15:20:20|34495.5|34445.5|34497.7|34447.7|34499|34449|34494.5|34444.5|25
1646234430000|2022-03-02 15:20:30|34497.5|34447.5|34501.1|34451.1|34501.9|34451.9|34497|34447|23
1646234440000|2022-03-02 15:20:40|34500.4|34450.4|34454|34404|34501.9|34466.9|34451.9|34385|28
1646234450000|2022-03-02 15:20:50|34453.9|34403.9|34456.2|34406.2|34461.6|34409.5|34450.4|34400.4|27
1646234460000|2022-03-02 15:21:00|34456.6|34406.6|34453.7|34403.7|34458.8|34408.8|34453.7|34403.7|24
1646234470000|2022-03-02 15:21:10|34453.4|34403.4|34438.8|34388.8|34454.6|34405.4|34425.4|34388.8|26
1646234480000|2022-03-02 15:21:20|34438.3|34388.3|34439.4|34389.4|34440.1|34390.1|34437.8|34387.8|28
1646234490000|2022-03-02 15:21:30|34443.2|34393.2|34438.1|34388.1|34443.2|34393.2|34435.9|34385.9|28
1646234500000|2022-03-02 15:21:40|34438.2|34388.2|34438.8|34388.8|34442.8|34406.1|34423.6|34388.2|27
1646234510000|2022-03-02 15:21:50|34428.8|34408.8|34465|34415|34466.3|34420.5|34424.4|34389.6|28
1646234520000|2022-03-02 15:22:00|34465.1|34415.1|34438.9|34378.4|34472.1|34421.2|34438.1|34378.4|27
1646234530000|2022-03-02 15:22:10|34422|34402|34445|34395|34446.6|34411|34421.3|34387|28
1646234540000|2022-03-02 15:22:20|34443.6|34393.6|34445|34395|34470.9|34420.9|34437.3|34390.1|28
1646234550000|2022-03-02 15:22:30|34446.3|34385.9|34425.8|34405.8|34446.3|34408.7|34424.1|34385.9|26
1646234560000|2022-03-02 15:22:40|34425.6|34405.6|34438.4|34388.4|34442.8|34406.9|34425.6|34388.4|28
1646234570000|2022-03-02 15:22:50|34436.9|34386.9|34440.1|34390.1|34441.1|34406.5|34423.6|34386.9|27
1646234580000|2022-03-02 15:23:00|34440.7|34390.7|34425.9|34405.9|34441.7|34409.1|34424.6|34388.4|28
1646234590000|2022-03-02 15:23:10|34440.6|34390.6|34441.4|34391.4|34443.7|34406.9|34426|34390|28
1646234600000|2022-03-02 15:23:20|34441.9|34391.9|34442.7|34392.7|34444.1|34394.1|34440.1|34390.1|29
1646234610000|2022-03-02 15:23:30|34442.2|34392.2|34424.5|34404.5|34442.6|34407|34423.3|34387.2|26
1646234620000|2022-03-02 15:23:40|34423.8|34403.8|34438.6|34388.6|34440.1|34405|34423.7|34386.7|26
1646234630000|2022-03-02 15:23:50|34438.1|34388.1|34433.4|34382.5|34439.1|34405.6|34423.1|34382.5|27
1646234640000|2022-03-02 15:24:00|34431.3|34381.3|34428.5|34378.5|34432.7|34382.7|34427.3|34376.4|24
1646234650000|2022-03-02 15:24:10|34428.6|34378.6|34424.9|34374.3|34429.2|34379.2|34424.5|34371.8|26
1646234660000|2022-03-02 15:24:20|34425.5|34374|34428.6|34378.6|34428.6|34378.6|34424.3|34374|25
1646234670000|2022-03-02 15:24:30|34428.3|34378.3|34435|34385|34435.6|34385.6|34428.2|34376|26
1646234680000|2022-03-02 15:24:40|34434.7|34384.7|34438.8|34388.8|34441.9|34401.7|34417.4|34382.4|27
1646234690000|2022-03-02 15:24:50|34440.2|34390.2|34441.4|34391.4|34442.8|34392.6|34439.3|34389.3|26
1646234700000|2022-03-02 15:25:00|34441.2|34391.2|34488.1|34403.4|34491.2|34408.2|34437.6|34387.6|29
1646234710000|2022-03-02 15:25:10|34483.1|34409.1|34487.2|34401.1|34503.6|34413.3|34481.8|34388.5|28
1646234720000|2022-03-02 15:25:20|34487.9|34401.2|34479.2|34396.7|34489.1|34404.9|34478.8|34387.8|28
1646234730000|2022-03-02 15:25:30|34475.1|34397|34481|34398.8|34484.2|34400.4|34471.5|34394.6|29
1646234740000|2022-03-02 15:25:40|34476.2|34398.2|34473.7|34392.8|34487.7|34407.2|34466.8|34389.4|28
1646234750000|2022-03-02 15:25:50|34471.9|34394.6|34488.4|34397|34491.9|34401.5|34469.2|34391.6|29
1646234760000|2022-03-02 15:26:00|34486.9|34396|34484.4|34394.6|34490.3|34405.8|34467.1|34391.2|27
1646234770000|2022-03-02 15:26:10|34492.7|34390.5|34484.7|34398|34492.7|34407.4|34465.9|34389.9|28
1646234780000|2022-03-02 15:26:20|34478.8|34400.7|34473.6|34419.4|34499.9|34446.6|34473.6|34397.3|28
1646234790000|2022-03-02 15:26:30|34475.8|34415.3|34490.6|34398.5|34493.8|34416.3|34472.8|34396|29
1646234800000|2022-03-02 15:26:40|34488.9|34400.5|34480|34398.8|34493.4|34401|34475|34390.5|24
1646234810000|2022-03-02 15:26:50|34480.1|34399|34491.7|34397.5|34501|34405.3|34480.1|34393.5|28
1646234820000|2022-03-02 15:27:00|34492.2|34399.9|34520.1|34449|34522.6|34455.8|34492.1|34396.9|25
1646234830000|2022-03-02 15:27:10|34497.5|34431.2|34508.6|34424|34510.6|34431.2|34497.5|34413.7|29
1646234840000|2022-03-02 15:27:20|34509.7|34424.5|34502.6|34399.3|34512.5|34428.4|34502.6|34399.3|23
1646234850000|2022-03-02 15:27:30|34502.3|34399.5|34507.2|34404.4|34507.3|34412|34499.9|34399.5|29
1646234860000|2022-03-02 15:27:40|34504.9|34407.2|34503.7|34403.6|34507.3|34407.2|34500.7|34402.5|28
1646234870000|2022-03-02 15:27:50|34503.4|34403.4|34497|34408.4|34504|34408.4|34497|34401.2|29
1646234880000|2022-03-02 15:28:00|34498|34406.7|34491.4|34385.6|34500.4|34406.7|34486.7|34385.6|28
1646234890000|2022-03-02 15:28:10|34486.3|34395.9|34498.4|34404.9|34499|34407.3|34486.1|34386.2|29
1646234900000|2022-03-02 15:28:20|34501.3|34400|34493.2|34414.7|34502.9|34417.3|34492.7|34400|29
1646234910000|2022-03-02 15:28:30|34496.3|34414.9|34492.1|34400|34497.8|34426|34478|34389.3|28
1646234920000|2022-03-02 15:28:40|34488.3|34404.7|34476.6|34405.2|34490.6|34421.1|34474.4|34385.5|29
1646234930000|2022-03-02 15:28:50|34478.4|34396.3|34477.2|34412.2|34482.5|34418.2|34466.6|34395.5|28
1646234940000|2022-03-02 15:29:00|34476.5|34424.4|34473.2|34423.2|34483.3|34426.7|34472.5|34415.5|28
1646234950000|2022-03-02 15:29:10|34474.5|34394.7|34472.9|34352.9|34488.2|34397.4|34463.6|34352.9|28
1646234960000|2022-03-02 15:29:20|34471.6|34351.6|34452.4|34347.8|34480.3|34378.2|34444.1|34324.1|29
1646234970000|2022-03-02 15:29:30|34463.9|34344.4|34467.9|34357.1|34476.6|34378.4|34445.1|34325.1|29
1646234980000|2022-03-02 15:29:40|34458.1|34359.7|34447.7|34384.3|34476.3|34387.5|34447.4|34350.6|28
1646234990000|2022-03-02 15:29:50|34441.2|34379.4|34440.8|34320.8|34464.9|34390.1|34418.7|34309.8|29
1646235000000|2022-03-02 15:30:00|34437.7|34317.7|34450|34333.9|34456.6|34336.6|34431.7|34311.7|27
1646235010000|2022-03-02 15:30:10|34450.4|34334.6|34445.6|34342.2|34475.2|34384.2|34440.1|34333.5|29
1646235020000|2022-03-02 15:30:20|34458.5|34343.1|34469.7|34349.7|34479.7|34366.8|34443.5|34333.3|28
1646235030000|2022-03-02 15:30:30|34476.7|34356.7|34453.9|34367.8|34476.7|34371.4|34442.2|34341.8|29
1646235040000|2022-03-02 15:30:40|34453.4|34364.1|34474.8|34360.9|34474.8|34373.5|34447.3|34360.4|29
1646235050000|2022-03-02 15:30:50|34459.9|34364.7|34461|34341|34481.4|34382|34453.9|34338.6|28
1646235060000|2022-03-02 15:31:00|34456.4|34336.4|34444.7|34324.7|34458|34338|34444.7|34324.7|29
1646235070000|2022-03-02 15:31:10|34446.8|34326.8|34465.4|34345.4|34465.4|34345.4|34446.8|34326.8|27
1646235080000|2022-03-02 15:31:20|34458.2|34338.2|34444.3|34345|34460|34347.8|34439|34332|29
1646235090000|2022-03-02 15:31:30|34456.6|34351.2|34486|34366|34490.8|34370.8|34446.2|34350|28
1646235100000|2022-03-02 15:31:40|34484|34364|34483|34363|34497.6|34377.6|34483|34363|28
1646235110000|2022-03-02 15:31:50|34482.5|34362.5|34485.4|34365.4|34485.7|34365.7|34481.2|34361.2|27
1646235120000|2022-03-02 15:32:00|34484.7|34364.7|34487.4|34367.4|34487.4|34367.4|34474.1|34354.1|26
1646235130000|2022-03-02 15:32:10|34486.1|34366.1|34490.2|34370.2|34492|34372|34479.1|34359.1|28
1646235140000|2022-03-02 15:32:20|34489.6|34369.6|34499.2|34379.2|34499.3|34379.3|34486.2|34366.2|28
1646235150000|2022-03-02 15:32:30|34500.8|34380.8|34495.4|34375.4|34500.8|34380.8|34493.5|34373.5|28
1646235160000|2022-03-02 15:32:40|34497|34377|34476.1|34356.1|34497|34377|34476.1|34356.1|26
1646235170000|2022-03-02 15:32:50|34483.4|34363.4|34502.3|34382.3|34502.3|34382.3|34470.5|34350.5|29
1646235180000|2022-03-02 15:33:00|34487.9|34367.9|34484.9|34364.9|34487.9|34367.9|34477.6|34357.6|28
1646235190000|2022-03-02 15:33:10|34484.1|34364.1|34491.6|34371.6|34501.5|34381.5|34481.9|34361.9|28
1646235200000|2022-03-02 15:33:20|34491|34371|34494.4|34374.4|34496.7|34381|34485|34367.6|28
1646235210000|2022-03-02 15:33:30|34494.9|34374.9|34496.8|34376.8|34496.8|34385.7|34480.7|34360.7|27
1646235220000|2022-03-02 15:33:40|34496.5|34376.5|34486.9|34371.3|34496.5|34381.1|34478.2|34361.6|29
1646235230000|2022-03-02 15:33:50|34481.7|34361.7|34491.5|34371.5|34497|34377|34481.3|34361.3|28
1646235240000|2022-03-02 15:34:00|34489.6|34369.6|34486.2|34366.2|34491.8|34385.6|34479.3|34360.6|28
1646235250000|2022-03-02 15:34:10|34483.1|34363.1|34476.7|34391.4|34492.3|34400.3|34476.7|34363.1|29
1646235260000|2022-03-02 15:34:20|34478.1|34392.2|34494.8|34402.4|34498.1|34404.8|34478.1|34383.7|27
1646235270000|2022-03-02 15:34:30|34494.2|34401.4|34495.6|34401.9|34500.3|34412.5|34485.4|34390.9|29
1646235280000|2022-03-02 15:34:40|34496.5|34402.3|34491.7|34402.5|34496.5|34406.6|34485.6|34392.2|28
1646235290000|2022-03-02 15:34:50|34491.6|34406.2|34491.5|34396.7|34492.7|34406.2|34487.3|34396.7|29
1646235300000|2022-03-02 15:35:00|34490.6|34398.2|34500.6|34402.4|34500.6|34407.1|34487.7|34397.8|27
1646235310000|2022-03-02 15:35:10|34499.2|34413.9|34499.1|34407.4|34509.3|34417.5|34496.2|34404.2|29
1646235320000|2022-03-02 15:35:20|34500.6|34404.5|34502.7|34407.1|34505.2|34412.1|34491.2|34398.5|29
1646235330000|2022-03-02 15:35:30|34502.3|34405.3|34505.6|34398|34505.6|34409.6|34500.4|34398|28
1646235340000|2022-03-02 15:35:40|34503|34399.1|34501.6|34405.9|34503.8|34408.8|34498|34399.1|29
1646235350000|2022-03-02 15:35:50|34501.9|34405.7|34501.7|34415.1|34508.4|34415.1|34499.2|34402.8|28
1646235360000|2022-03-02 15:36:00|34502|34413.1|34504.3|34415.5|34506.4|34419.3|34499|34404.7|29
1646235370000|2022-03-02 15:36:10|34503.9|34414.7|34505.8|34413.7|34506.4|34417.8|34500.4|34408.1|28
1646235380000|2022-03-02 15:36:20|34504.3|34412.4|34503.2|34408.3|34506.9|34419|34499.5|34406.3|29
1646235390000|2022-03-02 15:36:30|34501.4|34410.6|34498.5|34399.5|34502.1|34413.9|34497.3|34396.8|28
1646235400000|2022-03-02 15:36:40|34497.9|34396.5|34502.6|34416.7|34508.9|34418|34495.7|34396.5|29
1646235410000|2022-03-02 15:36:50|34501.5|34416.1|34507.9|34422.7|34516.2|34422.7|34501.1|34407.9|29
1646235420000|2022-03-02 15:37:00|34508.3|34419.4|34508.1|34413.9|34511.6|34422|34506.2|34413.9|27
1646235430000|2022-03-02 15:37:10|34508.6|34414.1|34496.5|34410.1|34508.6|34420.4|34495.2|34404.8|29
1646235440000|2022-03-02 15:37:20|34497|34409.3|34493.5|34405|34500.9|34411|34493.5|34400.3|28
1646235450000|2022-03-02 15:37:30|34496.7|34398.6|34500.5|34406.9|34500.5|34408.4|34487.5|34398.6|29
1646235460000|2022-03-02 15:37:40|34498.7|34410.5|34505.4|34411.7|34510.7|34422.8|34493.6|34404.5|28
1646235470000|2022-03-02 15:37:50|34504.7|34411.1|34506|34408.7|34508.1|34419.4|34501.1|34407.4|29
1646235480000|2022-03-02 15:38:00|34500.3|34397.7|34504.4|34405.2|34504.4|34413.6|34493.3|34397.7|29
1646235490000|2022-03-02 15:38:10|34505.1|34404.8|34505|34422.3|34506.5|34422.3|34501.6|34404.8|28
1646235500000|2022-03-02 15:38:20|34508.7|34419.1|34502.2|34417.5|34511.1|34424.6|34502.2|34412.6|29
1646235510000|2022-03-02 15:38:30|34502.7|34414.6|34503.7|34420.4|34506|34421.4|34496.7|34401.3|28
1646235520000|2022-03-02 15:38:40|34505.6|34424.7|34490|34417.5|34509.4|34424.7|34484.3|34401.8|29
1646235530000|2022-03-02 15:38:50|34490.3|34420.5|34489.3|34412.4|34498.6|34420.5|34486.5|34406|28
1646235540000|2022-03-02 15:39:00|34487.3|34413|34486.1|34421.8|34492.6|34424.4|34476.6|34411|29
1646235550000|2022-03-02 15:39:10|34476|34424.3|34493.8|34437.3|34501.5|34444.7|34476|34424.3|28
1646235560000|2022-03-02 15:39:20|34491.3|34439.6|34489.9|34425.6|34496.4|34440|34483.5|34414.9|27
1646235570000|2022-03-02 15:39:30|34494.2|34420.5|34489.2|34432.3|34501.2|34434.3|34489.2|34420.5|29
1646235580000|2022-03-02 15:39:40|34491.1|34428|34497|34425.1|34499.2|34434.4|34487.2|34422.9|28
1646235590000|2022-03-02 15:39:50|34496.2|34425.4|34494.3|34421.4|34496.8|34429.5|34490.7|34420|27
1646235600000|2022-03-02 15:40:00|34494.4|34421.3|34492.5|34424.9|34497|34429.8|34490.4|34420.3|27
1646235610000|2022-03-02 15:40:10|34493.1|34425.4|34500.1|34426.4|34500.1|34431.2|34492.1|34419.4|29
1646235620000|2022-03-02 15:40:20|34496.9|34429.3|34500.5|34434.9|34503.8|34434.9|34495|34423.9|29
1646235630000|2022-03-02 15:40:30|34502.3|34431.9|34497.3|34431.6|34504.3|34440.1|34496.4|34430|28
1646235640000|2022-03-02 15:40:40|34496|34428.6|34500.6|34425.4|34503.3|34435.3|34494.9|34424|29
1646235650000|2022-03-02 15:40:50|34501.2|34423.8|34494.1|34413.7|34501.2|34426.5|34492.7|34411|27
1646235660000|2022-03-02 15:41:00|34494.2|34413.8|34499.2|34422.9|34507.8|34433.2|34494.2|34412|29
1646235670000|2022-03-02 15:41:10|34498.6|34417.3|34500.9|34420.5|34501.8|34424.4|34495|34417.3|26
1646235680000|2022-03-02 15:41:20|34500.5|34422.1|34497.7|34416.4|34501.7|34426.8|34493.4|34409.8|28
1646235690000|2022-03-02 15:41:30|34498.8|34417|34497.3|34414.1|34503.3|34421.2|34494.7|34409.1|28
1646235700000|2022-03-02 15:41:40|34499.2|34414.2|34499.5|34419.4|34503.9|34426.1|34496.4|34414.2|27
1646235710000|2022-03-02 15:41:50|34499|34418.7|34519.2|34418.6|34528.2|34431.4|34499|34408.8|28
1646235720000|2022-03-02 15:42:00|34521.8|34412.2|34529.1|34422.9|34532.5|34437.8|34515.3|34412.2|28
1646235730000|2022-03-02 15:42:10|34530|34421.8|34517.7|34418.7|34530.9|34446.1|34511.7|34418.3|29
1646235740000|2022-03-02 15:42:20|34512.8|34428.7|34516|34434.1|34523.3|34441.7|34510.7|34422.5|28
1646235750000|2022-03-02 15:42:30|34518.3|34432.6|34509.7|34436.5|34520.3|34443.9|34507.2|34430.3|29
1646235760000|2022-03-02 15:42:40|34510.5|34434.3|34514|34438.2|34516.5|34441.9|34506.4|34422.1|29
1646235770000|2022-03-02 15:42:50|34514.7|34437.3|34522|34443.7|34524|34451.8|34509.9|34431.1|27
1646235780000|2022-03-02 15:43:00|34520.5|34442.9|34510.2|34449.2|34521.9|34451.8|34507|34432|29
1646235790000|2022-03-02 15:43:10|34510.8|34448|34519.2|34447.6|34520.7|34451.8|34506|34437.5|25
1646235800000|2022-03-02 15:43:20|34518.5|34447.1|34520.9|34451.3|34522.4|34456.5|34510.8|34446.1|25
1646235810000|2022-03-02 15:43:30|34522.5|34451.8|34517.7|34452.5|34522.5|34458.1|34510.7|34446.3|27
1646235820000|2022-03-02 15:43:40|34514.9|34455.9|34510.4|34446.4|34528.1|34459.3|34510.4|34446.2|27
1646235830000|2022-03-02 15:43:50|34516.3|34446|34520.2|34433.1|34524.7|34452.7|34512.7|34433.1|28
1646235840000|2022-03-02 15:44:00|34516|34440.1|34504.4|34443.4|34516|34447.3|34502.9|34423.9|28
1646235850000|2022-03-02 15:44:10|34508.4|34438.7|34510.5|34434.7|34512.5|34442.4|34503.5|34431.8|29
1646235860000|2022-03-02 15:44:20|34510.7|34435.5|34505.7|34442.4|34516.6|34443.2|34499|34428.9|29
1646235870000|2022-03-02 15:44:30|34505.5|34441|34511.4|34429.1|34517.3|34443.6|34505.5|34426.3|28
1646235880000|2022-03-02 15:44:40|34510.5|34432.9|34499.3|34435.2|34511.8|34439.9|34499.2|34425.4|29
1646235890000|2022-03-02 15:44:50|34501.7|34433.5|34503|34430.7|34507.7|34433.7|34499|34417|28
1646235900000|2022-03-02 15:45:00|34499.7|34432.6|34497.4|34419.9|34505.6|34432.8|34497.4|34414.6|26
1646235910000|2022-03-02 15:45:10|34496.5|34422.6|34500.3|34419|34504.5|34431|34495.8|34415.4|27
1646235920000|2022-03-02 15:45:20|34500|34417.6|34501.6|34438.3|34512.5|34440|34495.9|34417.6|28
1646235930000|2022-03-02 15:45:30|34501.3|34438.8|34535.8|34415.8|34536.2|34443.6|34501.3|34410.7|29
1646235940000|2022-03-02 15:45:40|34537.5|34418.5|34547.1|34427.1|34547.1|34430.1|34536.1|34418.5|28
1646235950000|2022-03-02 15:45:50|34547|34427|34536.1|34433.4|34547|34434.6|34530.8|34423.1|27
1646235960000|2022-03-02 15:46:00|34535.9|34433.8|34537.8|34421.7|34540.8|34433.8|34533.3|34418.6|28
1646235970000|2022-03-02 15:46:10|34539.1|34419.1|34538.9|34421.8|34539.3|34428.3|34534|34416.9|27
1646235980000|2022-03-02 15:46:20|34535.4|34426.5|34525.9|34471.1|34544.9|34475.6|34525.9|34417.1|28
1646235990000|2022-03-02 15:46:30|34523.3|34473.3|34533.6|34483.6|34546.1|34500.7|34514|34464.4|28
1646236000000|2022-03-02 15:46:40|34545.3|34495.3|34573|34523|34573|34534.4|34523.3|34482.7|27
1646236010000|2022-03-02 15:46:50|34558.6|34508.6|34557.6|34503.1|34574.4|34515.6|34553|34483.9|29
1646236020000|2022-03-02 15:47:00|34557.3|34503.5|34553.3|34502.6|34557.5|34504.3|34551.9|34500.7|24
1646236030000|2022-03-02 15:47:10|34552.9|34502.9|34566.7|34476.8|34568.8|34503.2|34552.5|34463.4|25
1646236040000|2022-03-02 15:47:20|34567.2|34481.4|34565.9|34495.9|34569.4|34498.2|34562.9|34475.1|25
1646236050000|2022-03-02 15:47:30|34563.3|34497.4|34570.2|34450.2|34573.2|34497.4|34558.2|34444.5|29
1646236060000|2022-03-02 15:47:40|34571.5|34451.5|34569.6|34449.6|34573.3|34453.3|34566.9|34446.9|25
1646236070000|2022-03-02 15:47:50|34568.7|34448.7|34570|34450|34570.7|34450.7|34565.5|34445.5|25
1646236080000|2022-03-02 15:48:00|34571.4|34451.4|34569.2|34449.2|34571.4|34451.4|34568.8|34448.8|24
1646236090000|2022-03-02 15:48:10|34568.9|34448.9|34567.1|34447.1|34571.2|34451.2|34567.1|34447.1|27
1646236100000|2022-03-02 15:48:20|34567|34447|34568.9|34448.9|34575|34455|34564.7|34444.7|18
1646236110000|2022-03-02 15:48:30|34571.4|34451.4|34575.9|34455.9|34578|34458|34567.1|34447.4|26
1646236120000|2022-03-02 15:48:40|34575|34455|34573.9|34458.9|34578.5|34460.6|34571.9|34453.9|25
1646236130000|2022-03-02 15:48:50|34572.5|34459.7|34586.5|34466.5|34587.9|34471|34572|34454.9|29
1646236140000|2022-03-02 15:49:00|34585.7|34465.7|34574.1|34458.2|34585.7|34466.8|34573.2|34454.3|28
1646236150000|2022-03-02 15:49:10|34574.3|34460|34581.3|34461.3|34582.3|34466.3|34574|34456|28
1646236160000|2022-03-02 15:49:20|34581.2|34461.4|34570.5|34450.5|34581.8|34461.8|34570.5|34450.5|26
1646236170000|2022-03-02 15:49:30|34572.5|34457.7|34575.4|34455.4|34575.9|34460.8|34562|34450.8|29
1646236180000|2022-03-02 15:49:40|34573.2|34453.9|34566.9|34458.9|34575.3|34461.8|34566.6|34453.9|27
1646236190000|2022-03-02 15:49:50|34566.7|34459.1|34566.3|34456.4|34568.7|34464.1|34563.6|34448.3|27
1646236200000|2022-03-02 15:50:00|34565.3|34459.3|34562.5|34444.5|34566.8|34459.3|34560.8|34444.5|29
1646236210000|2022-03-02 15:50:10|34562.3|34445.5|34557.5|34448.8|34563.1|34455.9|34557.5|34445.5|25
1646236220000|2022-03-02 15:50:20|34560|34451.3|34556|34436.1|34562|34456.1|34555.4|34436.1|26
1646236230000|2022-03-02 15:50:30|34555|34435|34544.9|34440.1|34555.8|34447.2|34544.1|34428.9|28
1646236240000|2022-03-02 15:50:40|34545.4|34438.2|34550.8|34441.6|34554.9|34445.4|34545.2|34432.1|27
1646236250000|2022-03-02 15:50:50|34550.1|34441|34553.9|34449.4|34558.2|34454.1|34550.1|34440.2|26
1646236260000|2022-03-02 15:51:00|34556.7|34452.7|34557.8|34456.7|34560.5|34457.8|34555.9|34447.8|28
1646236270000|2022-03-02 15:51:10|34556.4|34456.6|34568.4|34469.7|34568.4|34469.7|34552.3|34450.2|29
1646236280000|2022-03-02 15:51:20|34568|34453.2|34572.2|34468.1|34572.2|34476.4|34558.9|34449.3|28
1646236290000|2022-03-02 15:51:30|34570.9|34472.6|34569.5|34465.5|34579|34474.4|34561.6|34442.9|28
1646236300000|2022-03-02 15:51:40|34572.6|34460.3|34577.2|34457.4|34583.6|34471.1|34565.3|34451.6|28
1646236310000|2022-03-02 15:51:50|34577.5|34458.6|34570.5|34450.5|34577.5|34460.9|34565.2|34445.2|24
1646236320000|2022-03-02 15:52:00|34567.8|34447.8|34558.8|34438.8|34567.8|34456.8|34554.7|34434.7|29
1646236330000|2022-03-02 15:52:10|34558.1|34438.1|34553.9|34433.9|34562.8|34449.3|34553.4|34433.5|28
1646236340000|2022-03-02 15:52:20|34556.2|34436.2|34548.4|34444.6|34556.2|34448.5|34544.9|34428.5|29
1646236350000|2022-03-02 15:52:30|34551.4|34441.8|34551.3|34446.3|34561.3|34454.5|34548.1|34437.3|27
1646236360000|2022-03-02 15:52:40|34551.7|34446.4|34549.2|34440.3|34554.9|34465.2|34549.2|34440.3|28
1646236370000|2022-03-02 15:52:50|34549.5|34440.6|34549.9|34447.5|34552.6|34464.1|34547.3|34438.5|23
1646236380000|2022-03-02 15:53:00|34550.2|34447.8|34551.6|34452.8|34556.5|34470.4|34549.9|34441.3|28
1646236390000|2022-03-02 15:53:10|34549.3|34454.4|34553.1|34452.9|34553.3|34469.5|34546.6|34433.1|28
1646236400000|2022-03-02 15:53:20|34553.4|34465.7|34546.3|34459.4|34553.4|34465.7|34545.4|34442.4|29
1646236410000|2022-03-02 15:53:30|34546.8|34459.5|34541.2|34446.1|34550.3|34462.9|34541.2|34446|28
1646236420000|2022-03-02 15:53:40|34541.9|34444.8|34548.9|34436.3|34552.3|34455|34537.2|34429.1|28
1646236430000|2022-03-02 15:53:50|34549.8|34444.4|34540.1|34471|34553.9|34471|34538.3|34437.5|28
1646236440000|2022-03-02 15:54:00|34539.6|34471.7|34540.3|34461.8|34542.6|34471.7|34536|34452.2|29
1646236450000|2022-03-02 15:54:10|34540.5|34465.2|34536.3|34467.8|34542.3|34469.5|34534.8|34458.9|28
1646236460000|2022-03-02 15:54:20|34534.1|34468.4|34538.7|34467|34538.8|34468.5|34532.9|34461.5|28
1646236470000|2022-03-02 15:54:30|34537.5|34469.1|34542.8|34464.2|34543.6|34470.9|34536.4|34464.2|29
1646236480000|2022-03-02 15:54:40|34541.5|34469.1|34545.7|34464.8|34548.3|34476.2|34541.2|34458.4|28
1646236490000|2022-03-02 15:54:50|34546.4|34468.1|34541.3|34469.7|34546.8|34476.2|34539|34458.1|29
1646236500000|2022-03-02 15:55:00|34542.7|34465.8|34540.2|34471.3|34543.8|34472.2|34539.5|34461.5|28
1646236510000|2022-03-02 15:55:10|34541.2|34471.4|34539.1|34478.9|34541.2|34479.2|34535.3|34465.9|23
1646236520000|2022-03-02 15:55:20|34540.2|34477.8|34541.4|34445.6|34544.7|34480.9|34538.1|34445.6|26
1646236530000|2022-03-02 15:55:30|34538.6|34453.3|34546.4|34428.7|34557.1|34453.3|34538.6|34428.7|28
1646236540000|2022-03-02 15:55:40|34544.3|34432|34541.4|34428.1|34550.4|34434.7|34539.3|34420.6|29
1646236550000|2022-03-02 15:55:50|34545.3|34430.8|34545.4|34427.5|34548.3|34437.9|34537|34423.9|29
1646236560000|2022-03-02 15:56:00|34544.2|34429.9|34551.6|34431.6|34555.2|34454.1|34537.6|34427.4|27
1646236570000|2022-03-02 15:56:10|34543.8|34439.5|34546|34440.1|34548.4|34458.5|34538.6|34436.7|29
1646236580000|2022-03-02 15:56:20|34548.6|34438.4|34536.4|34470.4|34548.6|34473.8|34536.4|34437.7|28
1646236590000|2022-03-02 15:56:30|34539|34468|34524.1|34474.1|34543.4|34476.1|34522.3|34465.2|29
1646236600000|2022-03-02 15:56:40|34531.9|34472.8|34540.7|34477.7|34544.4|34483.6|34530.1|34469.3|28
1646236610000|2022-03-02 15:56:50|34541.8|34481.5|34537.5|34479.1|34542.8|34481.7|34536.8|34470.3|29
1646236620000|2022-03-02 15:57:00|34538.9|34475.3|34534.9|34475|34547.2|34483.7|34532.2|34474|29
1646236630000|2022-03-02 15:57:10|34540.5|34481.1|34547.8|34482.9|34547.8|34492|34537|34481.1|28
1646236640000|2022-03-02 15:57:20|34547.3|34476.4|34534.4|34484.4|34547.3|34487.8|34534.4|34476.4|27
1646236650000|2022-03-02 15:57:30|34531.8|34481.8|34526.3|34476.3|34531.8|34481.8|34524.5|34474.5|27
1646236660000|2022-03-02 15:57:40|34527.6|34477.6|34527.4|34477.4|34531.6|34481.6|34526.9|34476.9|29
1646236670000|2022-03-02 15:57:50|34524.9|34474.9|34527|34477|34527.1|34477.1|34524.3|34474.3|28
1646236680000|2022-03-02 15:58:00|34527.5|34477.5|34525.2|34475.2|34528.2|34478.2|34525.2|34475.2|26
1646236690000|2022-03-02 15:58:10|34525|34475|34521.2|34471.2|34530|34494.4|34512.5|34471.2|27
1646236700000|2022-03-02 15:58:20|34521.9|34471.9|34514.8|34464.8|34523|34484.3|34504.3|34464.3|28
1646236710000|2022-03-02 15:58:30|34515.3|34465.3|34515|34465|34519.7|34469.7|34513.4|34463.4|25
1646236720000|2022-03-02 15:58:40|34521.2|34471.2|34518.2|34468.2|34524.8|34474.8|34513|34462|28
1646236730000|2022-03-02 15:58:50|34516.7|34466.7|34524.2|34474.2|34524.2|34487|34503.3|34463.8|28
1646236740000|2022-03-02 15:59:00|34524.8|34474.8|34524.9|34474.9|34534.6|34484.6|34519.2|34460.9|28
1646236750000|2022-03-02 15:59:10|34523.4|34473.4|34522.7|34471.1|34524.7|34474.7|34518|34464|29
1646236760000|2022-03-02 15:59:20|34521.2|34471.2|34515.2|34465.2|34523.7|34473.7|34514.7|34458.6|27
1646236770000|2022-03-02 15:59:30|34517.3|34467.3|34522.8|34472.8|34524.4|34474.4|34515.2|34463.7|28
1646236780000|2022-03-02 15:59:40|34522.6|34472.6|34519.7|34469.7|34524.6|34489.7|34504.9|34469.7|27
1646236790000|2022-03-02 15:59:50|34521.2|34471.2|34507.9|34487.9|34525.4|34490.4|34504.4|34468.8|27
1646236800000|2022-03-02 16:00:00|34520.9|34470.9|34509.1|34489.1|34525.7|34490.9|34506.3|34470.9|26
1646236810000|2022-03-02 16:00:10|34510.3|34490.3|34529.2|34479.2|34531.2|34491.1|34507.9|34477.7|24
1646236820000|2022-03-02 16:00:20|34529.7|34479.7|34535.8|34485.8|34536.2|34500.1|34520.1|34477.1|27
1646236830000|2022-03-02 16:00:30|34536.1|34486.1|34541.4|34491.4|34543.1|34493.1|34529.9|34479.9|28
1646236840000|2022-03-02 16:00:40|34541|34491|34539.9|34489.9|34541.4|34491.4|34534.8|34484.8|26
1646236850000|2022-03-02 16:00:50|34540.7|34490.7|34537.9|34487.9|34545.3|34495.3|34537.8|34487.8|25
1646236860000|2022-03-02 16:01:00|34538.9|34488.9|34540.4|34490.4|34546.5|34496.5|34537|34487|27
1646236870000|2022-03-02 16:01:10|34540.5|34490.5|34541.3|34491.3|34541.6|34491.6|34539.3|34489.3|24
1646236880000|2022-03-02 16:01:20|34541.5|34491.5|34543.3|34493.3|34546.1|34496.1|34538.7|34488.7|25
1646236890000|2022-03-02 16:01:30|34543.5|34493.5|34541.1|34491.1|34548.3|34498.3|34539.6|34489.6|27
1646236900000|2022-03-02 16:01:40|34540|34490|34545.1|34495.1|34545.1|34495.1|34539.6|34489.6|24
1646236910000|2022-03-02 16:01:50|34544.9|34494.9|34544.1|34494.1|34548.6|34513|34531.7|34493.6|28
1646236920000|2022-03-02 16:02:00|34541.4|34491.4|34543.5|34493.5|34547.9|34497.9|34541.4|34491.4|28
1646236930000|2022-03-02 16:02:10|34544.5|34494.5|34530.8|34476.1|34552.6|34504.9|34524.9|34476.1|26
1646236940000|2022-03-02 16:02:20|34528.8|34474.8|34526.6|34470.1|34528.8|34476.6|34519|34450.8|29
1646236950000|2022-03-02 16:02:30|34524.7|34471.7|34529|34479|34536.6|34481.5|34524.7|34470.2|28
1646236960000|2022-03-02 16:02:40|34526.1|34476.1|34533.8|34470.4|34537.3|34476.5|34524.3|34466|27
1646236970000|2022-03-02 16:02:50|34535.3|34469.4|34529.8|34463.8|34538.6|34476.8|34529.8|34462.9|28
1646236980000|2022-03-02 16:03:00|34530.3|34465.1|34529.5|34457.2|34537|34467.6|34522.6|34444.5|29
1646236990000|2022-03-02 16:03:10|34530.4|34456.7|34534.5|34472.6|34538.8|34473.5|34529.2|34455.7|29
1646237000000|2022-03-02 16:03:20|34536|34468.5|34536.8|34468.5|34539.7|34475|34533.1|34462.6|28
1646237010000|2022-03-02 16:03:30|34535.8|34469.6|34538.3|34464.1|34541.4|34474.9|34532.4|34462.3|29
1646237020000|2022-03-02 16:03:40|34535.8|34467|34533.3|34469.4|34539.1|34473.8|34529.5|34462.8|28
1646237030000|2022-03-02 16:03:50|34530|34469.1|34534.8|34464.5|34536.5|34474.1|34527.5|34462.7|29
1646237040000|2022-03-02 16:04:00|34534|34464.4|34535.4|34455.4|34536.9|34467|34526.4|34454.4|28
1646237050000|2022-03-02 16:04:10|34533.2|34458.9|34540.1|34456.4|34540.1|34463.8|34531.3|34455.6|29
1646237060000|2022-03-02 16:04:20|34540.6|34459.3|34540.3|34456.7|34551.5|34463.2|34533.2|34451.5|28
1646237070000|2022-03-02 16:04:30|34541.9|34453.8|34545.2|34470|34556.6|34470.9|34537.6|34453.8|28
1646237080000|2022-03-02 16:04:40|34544.3|34468.1|34540.8|34467.2|34554.9|34474.4|34537.5|34461|29
1646237090000|2022-03-02 16:04:50|34541.1|34465|34533.3|34456.6|34546|34466.8|34532.2|34454.5|28
1646237100000|2022-03-02 16:05:00|34540.1|34453.3|34536.5|34458.2|34542|34458.2|34527.9|34445.5|29
1646237110000|2022-03-02 16:05:10|34536.2|34457.4|34540.2|34462|34540.2|34463.2|34533.8|34456.8|25
1646237120000|2022-03-02 16:05:20|34540.8|34462.7|34537.6|34460.5|34541.6|34464.6|34535.4|34455.4|29
1646237130000|2022-03-02 16:05:30|34537.2|34460.3|34530.1|34459.1|34538.5|34462.2|34530.1|34457.9|28
1646237140000|2022-03-02 16:05:40|34531|34459.4|34531.8|34460.8|34536|34463|34531|34459|24
1646237150000|2022-03-02 16:05:50|34529|34458.5|34533.1|34463.7|34536.2|34463.7|34529|34458.5|25
1646237160000|2022-03-02 16:06:00|34535|34463.8|34535.1|34450.8|34539.6|34472.2|34526.8|34444.4|26
1646237170000|2022-03-02 16:06:10|34536.7|34467.3|34533.4|34447.9|34546.1|34467.3|34531.1|34444.1|26
1646237180000|2022-03-02 16:06:20|34534|34448.2|34534.3|34451.9|34546.9|34452|34528.7|34440|27
1646237190000|2022-03-02 16:06:30|34533.5|34453.2|34530.5|34445.6|34535.3|34453.5|34527.2|34445.6|21
1646237200000|2022-03-02 16:06:40|34526.9|34442.5|34528.6|34436.6|34541.6|34448.5|34525.6|34436|27
1646237210000|2022-03-02 16:06:50|34528.4|34435.1|34521.3|34423.5|34528.4|34442.1|34514.5|34423.3|23
1646237220000|2022-03-02 16:07:00|34521.6|34422.2|34493.9|34416|34521.6|34432|34493.7|34403.5|29
1646237230000|2022-03-02 16:07:10|34496.9|34416.1|34497|34413.6|34503.5|34421.5|34483.9|34402.6|28
1646237240000|2022-03-02 16:07:20|34502.6|34416.4|34482.8|34395.7|34503.1|34416.4|34474.3|34376.4|29
1646237250000|2022-03-02 16:07:30|34472.7|34393.1|34471.9|34392.9|34487|34394|34462.9|34374.5|29
1646237260000|2022-03-02 16:07:40|34470.7|34394.4|34461.7|34378.4|34485.6|34406.8|34461.7|34374.1|28
1646237270000|2022-03-02 16:07:50|34470.8|34381.1|34459.6|34375.7|34481.1|34397.4|34459.6|34362.4|29
1646237280000|2022-03-02 16:08:00|34463.4|34379.3|34484.9|34378.3|34493.2|34391.5|34463.4|34369.2|28
1646237290000|2022-03-02 16:08:10|34486.5|34379.7|34479.1|34374|34488.6|34389.3|34469.7|34370.8|29
1646237300000|2022-03-02 16:08:20|34481.3|34372.8|34481.7|34380.2|34487.8|34390.9|34469.7|34368|28
1646237310000|2022-03-02 16:08:30|34479.2|34382.7|34490.9|34383.4|34490.9|34385.5|34472.7|34374|29
1646237320000|2022-03-02 16:08:40|34482.6|34380.4|34476|34376.1|34482.6|34388.9|34467.4|34373.5|27
1646237330000|2022-03-02 16:08:50|34468.5|34379|34472.6|34371.2|34476.5|34379|34468.5|34370.5|28
1646237340000|2022-03-02 16:09:00|34470.5|34375.4|34486.7|34387.6|34495.2|34389.7|34470.5|34372.5|29
1646237350000|2022-03-02 16:09:10|34484|34383.7|34486.9|34384.4|34491.4|34389.6|34475.1|34379.7|28
1646237360000|2022-03-02 16:09:20|34486|34385.7|34474.3|34384.2|34490.6|34387.9|34471.2|34378.8|29
1646237370000|2022-03-02 16:09:30|34474.2|34382.2|34474.6|34377.5|34476.5|34386.4|34462.3|34373.7|28
1646237380000|2022-03-02 16:09:40|34472.6|34379.5|34469.4|34390.1|34479.3|34395|34466.2|34379.5|28
1646237390000|2022-03-02 16:09:50|34472.1|34393.3|34470.4|34388.2|34474.9|34394|34465.4|34383.7|27
1646237400000|2022-03-02 16:10:00|34471.1|34388.4|34466.5|34385.8|34474.5|34390|34454|34377|29
1646237410000|2022-03-02 16:10:10|34467.3|34386.5|34458|34385.3|34473.2|34391.9|34451.6|34374.7|29
1646237420000|2022-03-02 16:10:20|34461.6|34381.8|34450.9|34376.3|34461.6|34385.6|34444.4|34370.2|28
1646237430000|2022-03-02 16:10:30|34446.1|34379.8|34465.9|34390.9|34469.1|34393.7|34442.6|34370.7|29
1646237440000|2022-03-02 16:10:40|34468.5|34393.1|34478.8|34391.3|34482.4|34408|34459.7|34378|27
1646237450000|2022-03-02 16:10:50|34476.2|34393.2|34464.7|34392.1|34476.2|34401.1|34462.2|34390.1|27
1646237460000|2022-03-02 16:11:00|34464.4|34392|34461.5|34390.2|34469.2|34393.6|34458.3|34384.9|27
1646237470000|2022-03-02 16:11:10|34460.1|34393.8|34441.2|34380.6|34462.7|34393.8|34428.9|34354.8|29
1646237480000|2022-03-02 16:11:20|34432.2|34380.8|34429.4|34379.4|34445.1|34385|34427.8|34377.6|28
1646237490000|2022-03-02 16:11:30|34430.6|34376.1|34432.5|34377.8|34435.4|34381.2|34419.3|34369.3|29
1646237500000|2022-03-02 16:11:40|34429.7|34378.3|34467.4|34398.8|34467.4|34400.6|34429.7|34378.3|28
1646237510000|2022-03-02 16:11:50|34467.7|34397.1|34467.3|34404.3|34477.4|34404.3|34466.4|34391.3|28
1646237520000|2022-03-02 16:12:00|34468.2|34402.2|34470.1|34399.8|34471.7|34402.2|34465.3|34394.8|26
1646237530000|2022-03-02 16:12:10|34468.9|34399.5|34468.6|34400.6|34481.7|34401.7|34464.5|34390.9|27
1646237540000|2022-03-02 16:12:20|34469.2|34389.2|34466.1|34401.9|34470.9|34402.2|34456.7|34385.1|28
1646237550000|2022-03-02 16:12:30|34467.2|34396.1|34459.3|34395.7|34469.1|34402.3|34459.3|34383.7|27
1646237560000|2022-03-02 16:12:40|34459.2|34398.1|34461.7|34384.7|34469.6|34398.1|34458|34382.7|29
1646237570000|2022-03-02 16:12:50|34464.2|34386.9|34467.9|34392.8|34477.1|34404.5|34464.2|34378|28
1646237580000|2022-03-02 16:13:00|34472|34390.3|34460.8|34378.9|34478.8|34394.1|34460.1|34377.6|29
1646237590000|2022-03-02 16:13:10|34458.8|34385.1|34459.6|34378.7|34462.3|34391.2|34453.6|34370.9|28
1646237600000|2022-03-02 16:13:20|34460|34382.7|34455.6|34382.5|34466.4|34409|34451.3|34371.9|28
1646237610000|2022-03-02 16:13:30|34456.2|34392.2|34455.9|34382.4|34458|34403.4|34452.7|34366.4|28
1646237620000|2022-03-02 16:13:40|34458.8|34376.3|34395.7|34344.9|34464.4|34388.3|34395.7|34323.4|28
1646237630000|2022-03-02 16:13:50|34393|34341.9|34398.9|34345.9|34404.6|34348.6|34393|34333.2|29
1646237640000|2022-03-02 16:14:00|34397.6|34347.6|34393|34343|34397.6|34353.6|34367.9|34332.2|28
1646237650000|2022-03-02 16:14:10|34393.7|34343.7|34423.3|34352.1|34423.3|34352.1|34390.8|34339|28
1646237660000|2022-03-02 16:14:20|34443.2|34363|34440.4|34359.5|34462.9|34371.2|34437.1|34338.3|27
1646237670000|2022-03-02 16:14:30|34437.9|34356.8|34449.1|34346|34456.4|34359.7|34437.9|34342.7|29
1646237680000|2022-03-02 16:14:40|34448|34347.7|34397.4|34346.7|34459.5|34360.8|34397.1|34339.8|28
1646237690000|2022-03-02 16:14:50|34395.8|34345.8|34400.1|34350.1|34411.6|34351.9|34394.6|34334.9|28
1646237700000|2022-03-02 16:15:00|34400.9|34350.9|34448.1|34352.1|34466.4|34361.7|34399.2|34338.6|29
1646237710000|2022-03-02 16:15:10|34446.7|34352.5|34399|34349|34446.7|34355.7|34399|34329.4|28
1646237720000|2022-03-02 16:15:20|34399.8|34349.8|34405|34349.9|34405.8|34355.8|34399.4|34349.4|28
1646237730000|2022-03-02 16:15:30|34406|34350.3|34406.3|34354.6|34409.7|34355.8|34404.3|34349.4|27
1646237740000|2022-03-02 16:15:40|34405.3|34355.3|34401.3|34351.3|34409.5|34364.2|34384.2|34347|26
1646237750000|2022-03-02 16:15:50|34400|34350|34447.3|34329|34453.4|34363.8|34388.8|34328.8|28
1646237760000|2022-03-02 16:16:00|34443.5|34334.5|34447.4|34331.2|34450.1|34344|34433.9|34330|26
1646237770000|2022-03-02 16:16:10|34449.9|34329.9|34452.6|34349.8|34455.3|34350|34440.3|34329.1|28
1646237780000|2022-03-02 16:16:20|34453|34350.4|34456.9|34351.5|34458.9|34359.9|34450.6|34345.3|22
1646237790000|2022-03-02 16:16:30|34457|34349.7|34461.9|34354.2|34468.4|34358|34430|34346.6|27
1646237800000|2022-03-02 16:16:40|34454.6|34350.2|34397.6|34339.9|34463.1|34352.7|34390.5|34308.9|28
1646237810000|2022-03-02 16:16:50|34393.5|34339.6|34403|34343.2|34403|34347.3|34391.4|34339.6|26
1646237820000|2022-03-02 16:17:00|34394.7|34342.6|34400.5|34339.1|34413|34346.5|34392.4|34335.5|28
1646237830000|2022-03-02 16:17:10|34399|34341.1|34403.3|34343.5|34403.3|34345.1|34392|34332.5|28
1646237840000|2022-03-02 16:17:20|34399.4|34343.2|34395.4|34334|34400|34345.7|34391.7|34334|25
1646237850000|2022-03-02 16:17:30|34392.3|34337.2|34428|34337|34455.9|34358|34392.2|34322.8|29
1646237860000|2022-03-02 16:17:40|34452|34340.9|34441.4|34342.3|34454.5|34354.4|34398.1|34316|29
1646237870000|2022-03-02 16:17:50|34436.8|34344.6|34448.7|34341.7|34455|34346.5|34436.8|34333.7|27
1646237880000|2022-03-02 16:18:00|34450.7|34340.8|34455.6|34350.3|34458.1|34353.2|34433|34338.8|27
1646237890000|2022-03-02 16:18:10|34454.8|34349.4|34454.4|34352.1|34460|34357.7|34432.7|34343.6|26
1646237900000|2022-03-02 16:18:20|34450.5|34354.6|34390.6|34339.7|34459.5|34356|34390.6|34314.4|27
1646237910000|2022-03-02 16:18:30|34390.4|34340.1|34392.5|34340.7|34399.7|34342.8|34390.4|34338.5|28
1646237920000|2022-03-02 16:18:40|34391.8|34341.8|34390.4|34340.4|34415.5|34346.2|34389.1|34339.1|27
1646237930000|2022-03-02 16:18:50|34390|34340|34391.6|34341.6|34397.9|34354.8|34373.5|34326.6|27
1646237940000|2022-03-02 16:19:00|34389.5|34339.5|34390|34340|34392|34342|34388|34338|28
1646237950000|2022-03-02 16:19:10|34389.5|34339.5|34390.6|34340.6|34391.3|34341.3|34386.5|34336.5|23
1646237960000|2022-03-02 16:19:20|34387.5|34337.5|34385.3|34335.3|34387.8|34351.1|34368|34333.2|25
1646237970000|2022-03-02 16:19:30|34384.3|34334.3|34389.9|34339.9|34391.1|34355.3|34373.3|34333.1|26
1646237980000|2022-03-02 16:19:40|34390.6|34340.6|34382.5|34332.5|34391.5|34342.7|34362.7|34320.9|28
1646237990000|2022-03-02 16:19:50|34383.2|34333.2|34368.7|34318.7|34385.8|34333.8|34368.7|34318.7|28
1646238000000|2022-03-02 16:20:00|34367.7|34317.7|34348|34298|34373.8|34326.4|34346.4|34268.3|29
1646238010000|2022-03-02 16:20:10|34354.9|34304.9|34348.7|34298.7|34357.8|34304.9|34336.9|34276.5|28
1646238020000|2022-03-02 16:20:20|34351.3|34287.7|34332|34282|34351.6|34296|34325.9|34260.2|29
1646238030000|2022-03-02 16:20:30|34327.8|34277.8|34334.2|34284.2|34336|34284.2|34327.8|34267.4|26
1646238040000|2022-03-02 16:20:40|34333.6|34283.6|34325.8|34305.8|34346.6|34305.8|34324.3|34269.9|29
1646238050000|2022-03-02 16:20:50|34325.5|34305.5|34340.4|34290.4|34343.4|34307.1|34324.6|34279.7|26
1646238060000|2022-03-02 16:21:00|34338.8|34288.8|34418.5|34298.5|34431.5|34311.5|34334.3|34283.7|28
1646238070000|2022-03-02 16:21:10|34413.3|34295.3|34419.6|34299.6|34422.7|34302.7|34406.6|34286.6|28
1646238080000|2022-03-02 16:21:20|34420.2|34300.2|34413|34293|34420.2|34300.2|34405.5|34285.5|26
1646238090000|2022-03-02 16:21:30|34412.7|34292.7|34371.8|34287.9|34412.7|34297.4|34364.1|34271.3|28
1646238100000|2022-03-02 16:21:40|34373.6|34286.1|34377.9|34287.7|34381.3|34298.1|34362.6|34284.1|28
1646238110000|2022-03-02 16:21:50|34379.6|34294.8|34368.5|34287.9|34379.6|34305.5|34368.5|34279|28
1646238120000|2022-03-02 16:22:00|34368|34286.4|34371.7|34285.7|34375.4|34299.9|34365.6|34277.5|28
1646238130000|2022-03-02 16:22:10|34371.6|34295.7|34371.2|34286.7|34373.2|34298.3|34369.2|34282.8|28
1646238140000|2022-03-02 16:22:20|34370.9|34286.5|34397.2|34277.2|34405.3|34298|34367.8|34276.3|26
1646238150000|2022-03-02 16:22:30|34398.5|34278.5|34397.7|34277.7|34400.9|34281.3|34390.5|34275.6|27
1646238160000|2022-03-02 16:22:40|34389.8|34280.7|34395.7|34296.8|34401|34296.8|34387.2|34276.9|26
1646238170000|2022-03-02 16:22:50|34397.6|34291.6|34403.1|34283.1|34407.2|34294.8|34396.9|34281.7|23
1646238180000|2022-03-02 16:23:00|34402.2|34282.2|34402.7|34282.7|34405.1|34286.8|34401.4|34281.4|23
1646238190000|2022-03-02 16:23:10|34401|34281|34401.8|34281.8|34403.2|34286|34398.6|34278.6|23
1646238200000|2022-03-02 16:23:20|34402|34282|34398.4|34278.4|34402|34282.6|34396.3|34276.3|23
1646238210000|2022-03-02 16:23:30|34400.5|34282.9|34409.6|34290.2|34410.9|34290.9|34398.1|34278.1|24
1646238220000|2022-03-02 16:23:40|34406|34286|34408.1|34288.1|34412|34292|34398.2|34278.2|26
1646238230000|2022-03-02 16:23:50|34409.4|34289.4|34408.6|34288.6|34410.6|34290.7|34397.5|34277.5|23
1646238240000|2022-03-02 16:24:00|34410|34290|34402.5|34282.5|34410|34296.8|34392.1|34273.1|28
1646238250000|2022-03-02 16:24:10|34404.4|34284.4|34396.9|34285.3|34406.1|34291.3|34392.7|34272.7|27
1646238260000|2022-03-02 16:24:20|34392.5|34287.5|34389|34288.2|34398.1|34292.4|34387.3|34280.7|28
1646238270000|2022-03-02 16:24:30|34388.5|34288.9|34390.2|34306|34392.9|34306|34386.8|34286.2|28
1646238280000|2022-03-02 16:24:40|34389.5|34298.7|34389.7|34283.9|34392.8|34301.6|34380.2|34272.8|28
1646238290000|2022-03-02 16:24:50|34390.7|34285|34381.8|34284.9|34396.4|34304.5|34381.8|34276.4|28
1646238300000|2022-03-02 16:25:00|34384|34267.3|34381.8|34261.8|34385.6|34281.4|34373.9|34260.7|26
1646238310000|2022-03-02 16:25:10|34380.8|34262.4|34383.7|34263.7|34385.6|34271.6|34380.8|34262.2|25
1646238320000|2022-03-02 16:25:20|34385.1|34265.1|34385.5|34265.5|34385.5|34265.5|34384.2|34264.2|16
1646238330000|2022-03-02 16:25:30|34384.6|34264.6|34390|34279.9|34390|34298|34380.5|34262.3|26
1646238340000|2022-03-02 16:25:40|34393.2|34284.5|34406.2|34289.9|34406.2|34289.9|34376.1|34269.7|27
1646238350000|2022-03-02 16:25:50|34398.1|34288.8|34395.2|34288.2|34403.9|34290.8|34390.1|34275.4|27
1646238360000|2022-03-02 16:26:00|34400.7|34288.4|34408.3|34289.9|34413.6|34294.1|34394.8|34285.8|28
1646238370000|2022-03-02 16:26:10|34409|34290.6|34411.8|34291.8|34434|34341.2|34407.2|34287.2|25
1646238380000|2022-03-02 16:26:20|34403.4|34283.4|34409.6|34289.6|34420.9|34300.9|34403.4|34283.4|23
1646238390000|2022-03-02 16:26:30|34409.5|34289.5|34416.1|34296.1|34416.1|34296.1|34407.9|34287.9|27
1646238400000|2022-03-02 16:26:40|34415.9|34295.9|34411.6|34291.6|34415.9|34295.9|34410.7|34290.7|20
1646238410000|2022-03-02 16:26:50|34411.7|34291.7|34409.2|34289.2|34416.5|34296.5|34407.9|34287.9|21
1646238420000|2022-03-02 16:27:00|34409.9|34289.9|34410.4|34290.4|34415.2|34295.2|34408.9|34288.9|19
1646238430000|2022-03-02 16:27:10|34411|34291|34400.9|34280.9|34417.1|34297.1|34400.9|34280.9|25
1646238440000|2022-03-02 16:27:20|34401.9|34281.9|34401.3|34281.3|34401.9|34281.9|34399.5|34279.5|22
1646238450000|2022-03-02 16:27:30|34400.7|34280.7|34414.3|34294.3|34414.3|34294.3|34400.4|34280.4|23
1646238460000|2022-03-02 16:27:40|34413.3|34293.3|34408.5|34288.5|34413.3|34293.3|34403.4|34283.4|27
1646238470000|2022-03-02 16:27:50|34408.9|34288.9|34402.7|34282.7|34408.9|34288.9|34402.7|34282.7|26
1646238480000|2022-03-02 16:28:00|34403.1|34283.1|34405.4|34285.4|34406.5|34288.8|34400|34280|25
1646238490000|2022-03-02 16:28:10|34403.6|34283.6|34411.7|34314.1|34416.2|34314.1|34398.3|34281.1|28
1646238500000|2022-03-02 16:28:20|34410.3|34312.7|34395.8|34277.6|34412.9|34319.8|34391.2|34275.6|29
1646238510000|2022-03-02 16:28:30|34394.5|34280.9|34396.9|34287.3|34402.7|34287.3|34386.5|34275.2|28
1646238520000|2022-03-02 16:28:40|34392.9|34279.9|34402.4|34282.4|34402.4|34282.4|34392.9|34273|29
1646238530000|2022-03-02 16:28:50|34395.6|34275.6|34403.6|34283.6|34406.4|34286.4|34395.6|34275.6|22
1646238540000|2022-03-02 16:29:00|34403.5|34283.5|34401.4|34281.4|34403.9|34283.9|34397|34277|26
1646238550000|2022-03-02 16:29:10|34401.7|34281.7|34408.8|34288.8|34408.8|34288.8|34386.1|34271.2|27
1646238560000|2022-03-02 16:29:20|34399.7|34279.7|34405|34285|34411.3|34291.3|34396.2|34276.2|27
1646238570000|2022-03-02 16:29:30|34403|34283|34402.1|34282.1|34409.3|34289.3|34401.6|34281.6|28
1646238580000|2022-03-02 16:29:40|34410|34290|34405.8|34285.8|34410|34290|34405.8|34285.8|27
1646238590000|2022-03-02 16:29:50|34407.3|34287.3|34406.5|34288|34415.8|34295.8|34405.8|34285.8|26
1646238600000|2022-03-02 16:30:00|34409.2|34289.2|34405.8|34285.8|34414.2|34294.2|34403.7|34283.7|27
1646238610000|2022-03-02 16:30:10|34405.7|34285.7|34403.4|34283.4|34408.1|34288.1|34402.4|34282.4|26
1646238620000|2022-03-02 16:30:20|34404.9|34284.9|34409.4|34289.4|34419.4|34299.4|34404.4|34284.4|26
1646238630000|2022-03-02 16:30:30|34410.4|34290.4|34410.1|34290.1|34415.6|34295.6|34405.2|34285.2|21
1646238640000|2022-03-02 16:30:40|34410.5|34290.5|34405.8|34285.8|34416.4|34296.4|34405.4|34285.4|26
1646238650000|2022-03-02 16:30:50|34406.1|34286.1|34417.4|34297.4|34417.7|34297.7|34406|34286|24
1646238660000|2022-03-02 16:31:00|34416.4|34296.4|34400.5|34280.5|34418.3|34315.4|34399.7|34279.7|28
1646238670000|2022-03-02 16:31:10|34395.8|34275.8|34366.7|34246.7|34396.9|34276.9|34366.7|34246.7|28
1646238680000|2022-03-02 16:31:20|34362.9|34242.9|34372.4|34252.4|34375.6|34255.6|34362.9|34242.9|26
1646238690000|2022-03-02 16:31:30|34371.9|34251.9|34349.7|34229.7|34377.5|34257.5|34343.7|34223.7|27
1646238700000|2022-03-02 16:31:40|34350|34230|34358.3|34238.3|34361.3|34241.3|34347|34227|27
1646238710000|2022-03-02 16:31:50|34358|34238|34339.3|34219.3|34358|34238|34339.3|34219.3|28
1646238720000|2022-03-02 16:32:00|34341.8|34221.8|34334.6|34214.6|34345.1|34225.1|34320.3|34200.3|27
1646238730000|2022-03-02 16:32:10|34337.9|34217.9|34318.4|34198.4|34337.9|34217.9|34316.6|34196.6|28
1646238740000|2022-03-02 16:32:20|34320.1|34200.1|34301.3|34181.3|34320.2|34200.2|34288.7|34168.7|28
1646238750000|2022-03-02 16:32:30|34300.7|34180.7|34280.8|34160.8|34304.9|34184.9|34276.5|34156.5|29
1646238760000|2022-03-02 16:32:40|34276.8|34156.8|34286.8|34166.8|34290.7|34170.7|34274.4|34154.4|26
1646238770000|2022-03-02 16:32:50|34284|34164|34292|34172|34292|34172|34283.1|34163.1|29
1646238780000|2022-03-02 16:33:00|34291.5|34171.5|34213.9|34131.6|34295.6|34175.6|34204.3|34131.6|29
1646238790000|2022-03-02 16:33:10|34203.7|34128.2|34276.6|34156.6|34289.4|34169.4|34201.1|34128.2|28
1646238800000|2022-03-02 16:33:20|34271.2|34151.2|34170.8|34105.4|34271.2|34151.2|34170.8|34105.4|29
1646238810000|2022-03-02 16:33:30|34180.9|34079.7|34140.3|34069.1|34180.9|34099.1|34135.1|34069.1|28
1646238820000|2022-03-02 16:33:40|34138.7|34070.6|34116.9|34054.4|34141.5|34072.8|34115|34046.9|29
1646238830000|2022-03-02 16:33:50|34116.2|34058.6|34116.1|34043.3|34126.1|34058.6|34108.6|34033|28
1646238840000|2022-03-02 16:34:00|34114.9|34043.7|34129.6|34059.4|34137.2|34064.5|34113.1|34040.1|29
1646238850000|2022-03-02 16:34:10|34130.9|34059|34216.7|34096.7|34225.5|34105.5|34126.5|34056.1|27
1646238860000|2022-03-02 16:34:20|34223.7|34103.7|34223.4|34103.4|34229.6|34109.6|34222.3|34102.3|9
1646238870000|2022-03-02 16:34:30|34217.9|34097.9|34223.3|34103.3|34225.5|34105.5|34216.6|34096.6|20
1646238880000|2022-03-02 16:34:40|34224.1|34104.1|34180|34075.6|34232.4|34112.4|34162.7|34056.1|25
1646238890000|2022-03-02 16:34:50|34173.2|34068.5|34243.8|34123.8|34245.1|34125.1|34158.7|34057.1|29
1646238900000|2022-03-02 16:35:00|34243.7|34123.7|34278.3|34158.3|34278.3|34158.3|34243.7|34123.7|28
1646238910000|2022-03-02 16:35:10|34270.4|34150.4|34277.2|34157.2|34279.1|34159.1|34266.4|34146.4|26
1646238920000|2022-03-02 16:35:20|34274.6|34154.6|34289.2|34169.2|34291.6|34171.6|34274.2|34154.2|25
1646238930000|2022-03-02 16:35:30|34290.9|34170.9|34243.1|34123.1|34290.9|34170.9|34240.9|34120.9|27
1646238940000|2022-03-02 16:35:40|34244.4|34124.4|34231.7|34111.7|34244.4|34124.4|34225.6|34105.6|28
1646238950000|2022-03-02 16:35:50|34233.8|34113.8|34218.9|34098.9|34253.8|34133.8|34218.9|34098.9|26
1646238960000|2022-03-02 16:36:00|34184|34064|34184|34064|34184|34064|34184|34064|1
1646238990000|2022-03-02 16:36:30|34209.6|34089.6|34200.6|34080.6|34209.6|34089.6|34200.6|34080.6|3
1646239000000|2022-03-02 16:36:40|34215.1|34095.1|34206.3|34086.3|34243.5|34123.5|34201.3|34081.3|13
1646239010000|2022-03-02 16:36:50|34193.4|34073.4|34116.5|33996.5|34196.4|34076.4|34116.5|33996.5|16
1646239020000|2022-03-02 16:37:00|34161.7|34041.7|34164.2|34044.2|34164.2|34044.2|34161.7|34041.7|2
1646239030000|2022-03-02 16:37:10|34156.4|34036.4|34143.1|34023.1|34159.5|34039.5|34143.1|34023.1|8
1646239040000|2022-03-02 16:37:20|34143|34023|34145.8|34025.8|34146.3|34026.3|34131.9|34011.9|27
1646239050000|2022-03-02 16:37:30|34145|34025|34136.5|34016.5|34146.5|34026.5|34135.3|34015.3|26
1646239060000|2022-03-02 16:37:40|34132.5|34012.5|34138.2|34018.2|34151.3|34031.3|34128.1|34008.1|26
1646239070000|2022-03-02 16:37:50|34128.1|34008.1|34150.9|34030.9|34151.7|34031.7|34128.1|34008.1|26
1646239080000|2022-03-02 16:38:00|34150.5|34030.5|34174.1|34054.1|34174.1|34054.1|34150.5|34030.5|27
1646239090000|2022-03-02 16:38:10|34178.7|34058.7|34189.3|34069.3|34193.9|34076.3|34175.4|34055.4|28
1646239100000|2022-03-02 16:38:20|34190.2|34070.2|34159.8|34045.1|34191.1|34071.1|34152.2|34045.1|29
1646239110000|2022-03-02 16:38:30|34155.5|34047.1|34150.9|34045.1|34158.3|34054.3|34141.5|34043.7|29
1646239120000|2022-03-02 16:38:40|34152.1|34044.1|34144.7|34044.7|34153.5|34054.4|34142.4|34042.6|27
1646239130000|2022-03-02 16:38:50|34129.8|34051.9|34147.6|34055.5|34151.7|34058.1|34129.8|34044.2|28
1646239140000|2022-03-02 16:39:00|34147.2|34056.1|34148.6|34064.5|34158.9|34071|34145.9|34053.7|28
1646239150000|2022-03-02 16:39:10|34145.6|34061.1|34142.1|34073.7|34148.4|34073.7|34124.4|34057.6|29
1646239160000|2022-03-02 16:39:20|34151.1|34070.8|34134.5|34046.2|34155.1|34070.8|34134.1|34045.2|28
1646239170000|2022-03-02 16:39:30|34112.7|34047.9|34125.2|34052.9|34127.2|34057.5|34112.5|34045.9|29
1646239180000|2022-03-02 16:39:40|34124.6|34054.6|34122.3|34052.6|34130.3|34057.3|34121.5|34051.5|28
1646239190000|2022-03-02 16:39:50|34124.2|34052|34116.6|34016.5|34131.2|34057.7|34113.2|34016.5|29
1646239200000|2022-03-02 16:40:00|34105|34019.8|34140.8|34020.8|34143.5|34036.7|34091.4|34008.1|28
1646239210000|2022-03-02 16:40:10|34136.8|34016.8|34142.3|34022.3|34147|34027|34136.8|34016.8|25
1646239220000|2022-03-02 16:40:20|34141.2|34021.2|34147.4|34027.4|34148.9|34028.9|34137.2|34017.2|25
1646239230000|2022-03-02 16:40:30|34147.6|34027.6|34147.9|34027.9|34150.9|34030.9|34146.5|34026.5|27
1646239240000|2022-03-02 16:40:40|34148|34028|34146.7|34026.7|34151.3|34031.3|34146.7|34026.7|24
1646239250000|2022-03-02 16:40:50|34146.9|34026.9|34140.9|34020.9|34149.8|34029.8|34140.9|34020.9|24
1646239260000|2022-03-02 16:41:00|34142.7|34022.7|34130.6|34010.6|34142.7|34022.7|34119.9|33999.9|28
1646239270000|2022-03-02 16:41:10|34129.8|34009.8|34132.6|34012.6|34132.9|34012.9|34115.7|33995.7|24
1646239280000|2022-03-02 16:41:20|34132.1|34012.1|34130.7|34010.7|34133.3|34013.3|34128.8|34008.8|25
1646239290000|2022-03-02 16:41:30|34131.8|34011.8|34134.8|34014.8|34140.3|34020.3|34127.4|34007.4|22
1646239300000|2022-03-02 16:41:40|34135.1|34015.1|34139.8|34019.8|34141.1|34021.1|34119.3|33999.3|27
1646239310000|2022-03-02 16:41:50|34140.5|34020.5|34134.2|34014.2|34140.9|34020.9|34130.1|34011.3|24
1646239320000|2022-03-02 16:42:00|34135.3|34015.3|34137.9|34017.9|34142.9|34022.9|34135.3|34015.3|25
1646239330000|2022-03-02 16:42:10|34137.8|34017.8|34137.1|34017.1|34138|34018|34132.9|34012.9|25
1646239340000|2022-03-02 16:42:20|34136.9|34016.9|34122.9|34025.6|34141.7|34025.6|34122.8|34016.9|26
1646239350000|2022-03-02 16:42:30|34122.6|34025.5|34141.9|34021.9|34149.1|34030|34122.5|34017.6|27
1646239360000|2022-03-02 16:42:40|34140.3|34020.3|34138.7|34018.7|34144.8|34024.8|34135|34015|27
1646239370000|2022-03-02 16:42:50|34140.9|34020.9|34138.2|34018.2|34141.8|34021.8|34134.1|34014.1|27
1646239380000|2022-03-02 16:43:00|34138.5|34018.5|34105.7|33996.2|34138.5|34018.5|34099.3|33986.7|29
1646239390000|2022-03-02 16:43:10|34102|33996|34080.6|33998.2|34111.2|34003.9|34080|33990.7|28
1646239400000|2022-03-02 16:43:20|34072.3|34005.7|34074.9|33999|34076.4|34012.2|34049.9|33989.4|29
1646239410000|2022-03-02 16:43:30|34074.8|33994.9|34071.8|34012.3|34082.8|34012.9|34058.7|33972|29
1646239420000|2022-03-02 16:43:40|34074.4|34011|34067.7|34010.3|34090.3|34011|34064.8|33972.8|28
1646239430000|2022-03-02 16:43:50|34073|34008.1|34062.1|33975.7|34086|34013.3|34048.8|33975.7|27
1646239440000|2022-03-02 16:44:00|34068|33984.3|34064.2|33979.1|34086.2|33986.2|34056.7|33970.3|28
1646239450000|2022-03-02 16:44:10|34066.8|33977.2|34061.5|33986|34079.2|33986.8|34058.6|33974.6|29
1646239460000|2022-03-02 16:44:20|34061.8|33985.9|34061.7|33950.6|34075.2|33985.9|34050.4|33950.6|28
1646239470000|2022-03-02 16:44:30|34068.6|33948.6|34068.4|33948.4|34070.5|33952.4|34062.7|33945.1|28
1646239480000|2022-03-02 16:44:40|34069.3|33949.3|34057.2|33948.7|34072|33956.7|34045.8|33948|29
1646239490000|2022-03-02 16:44:50|34056.4|33948.6|34047.9|33951|34058.4|33954.1|34045.4|33946.3|28
1646239500000|2022-03-02 16:45:00|34051.1|33946.8|34053.3|33943.3|34062.4|33948.7|34047|33940.8|29
1646239510000|2022-03-02 16:45:10|34058.4|33943.6|34032.3|33934.9|34059.6|33946.5|34030.5|33932.2|28
1646239520000|2022-03-02 16:45:20|34030.2|33935.7|34026.3|33906.3|34037.9|33941.5|34017.8|33898.8|29
1646239530000|2022-03-02 16:45:30|34026.7|33906.7|34025.2|33905.2|34026.8|33906.8|34024.3|33904.3|22
1646239540000|2022-03-02 16:45:40|34025.4|33905.4|34024.4|33904.4|34026.1|33906.1|34023.2|33903.2|25
1646239550000|2022-03-02 16:45:50|34023|33907.7|34013.7|33902.7|34023.9|33907.7|34011|33899.1|27
1646239560000|2022-03-02 16:46:00|34011.5|33903.5|33966.3|33895.3|34012.8|33907.7|33962.8|33872.9|27
1646239570000|2022-03-02 16:46:10|33964.2|33892.5|34014.7|33894.7|34041.2|33938.1|33947.5|33892.5|29
1646239580000|2022-03-02 16:46:20|33998.7|33878.7|34022.6|33902.6|34022.6|33902.6|33962.2|33842.2|28
1646239590000|2022-03-02 16:46:30|34015.6|33895.6|34002.4|33882.4|34019.9|33899.9|33988.1|33868.1|28
1646239600000|2022-03-02 16:46:40|33992|33872|33987.1|33867.1|33994.4|33874.4|33975.5|33855.5|28
1646239610000|2022-03-02 16:46:50|33986.8|33866.8|33982.2|33862.2|33988.9|33868.9|33977.9|33857.9|27
1646239620000|2022-03-02 16:47:00|33980.4|33860.4|34007.4|33887.4|34023.6|33903.6|33979.8|33859.8|20
1646239650000|2022-03-02 16:47:30|34001.2|33881.2|34005.4|33885.4|34005.4|33885.4|34001.2|33881.2|6
1646239660000|2022-03-02 16:47:40|34001.3|33881.3|34005.5|33885.5|34008|33888|34001.3|33881.3|12
1646239670000|2022-03-02 16:47:50|33998.7|33878.7|33994.8|33874.8|34011.8|33891.8|33993.3|33873.3|20
1646239680000|2022-03-02 16:48:00|33991.1|33871.1|34003.3|33883.3|34004.7|33884.7|33990.3|33870.3|26
1646239690000|2022-03-02 16:48:10|33998.2|33878.2|33998.6|33878.6|34001.6|33881.6|33990.6|33870.6|27
1646239700000|2022-03-02 16:48:20|33999|33879|33996.9|33876.9|34008|33888|33992.7|33872.7|26
1646239710000|2022-03-02 16:48:30|33995|33875|33999|33879|34014.9|33894.9|33990.1|33870.1|28
1646239720000|2022-03-02 16:48:40|34001.1|33881.1|33972.8|33862.1|34003.5|33883.5|33969.4|33855.7|29
1646239730000|2022-03-02 16:48:50|33973.1|33864.5|33956.7|33892.8|33974.6|33893.7|33953.6|33857.1|28
1646239740000|2022-03-02 16:49:00|33956.4|33888.5|34035.5|33915.5|34035.5|33915.5|33950.3|33881.3|29
1646239750000|2022-03-02 16:49:10|34034|33914|34029.9|33909.9|34043.4|33923.4|34023.7|33903.7|26
1646239760000|2022-03-02 16:49:20|34028.8|33908.8|34025.2|33905.2|34030.1|33910.1|34021.4|33901.4|27
1646239770000|2022-03-02 16:49:30|34025.4|33905.4|34016.2|33896.2|34030.7|33910.7|34016.2|33896.2|25
1646239780000|2022-03-02 16:49:40|34016.3|33896.3|34020.6|33900.6|34021|33901|34015.9|33895.9|26
1646239790000|2022-03-02 16:49:50|34021.2|33901.2|34025.5|33905.5|34029.5|33909.5|34019.7|33899.7|26
1646239800000|2022-03-02 16:50:00|34025|33905|33997.5|33877.5|34025.7|33905.7|33988.4|33868.4|27
1646239810000|2022-03-02 16:50:10|33996.9|33876.9|33996.1|33876.1|33999.2|33879.2|33995.1|33875.1|29
1646239820000|2022-03-02 16:50:20|33996.6|33876.6|34001.3|33881.3|34004.5|33884.5|33985.8|33865.8|26
1646239830000|2022-03-02 16:50:30|34002.2|33882.2|33953.7|33834.6|34008.1|33888.1|33953|33833|28
1646239840000|2022-03-02 16:50:40|33950.3|33830.3|33956|33851.1|33969.7|33865.7|33948.8|33830.3|29
1646239850000|2022-03-02 16:50:50|33955.3|33847.5|33952.9|33833.8|33955.3|33862.4|33940.9|33833.8|27
1646239860000|2022-03-02 16:51:00|33949.6|33838.8|33928.8|33843.1|33953.3|33851.7|33928.8|33838.8|29
1646239870000|2022-03-02 16:51:10|33925|33835.6|33935.1|33847|33935.4|33851.8|33912.2|33835.6|28
1646239880000|2022-03-02 16:51:20|33935.7|33847.9|34018.4|33898.4|34018.4|33898.4|33924|33838.4|28
1646239890000|2022-03-02 16:51:30|33990.5|33870.5|34001.5|33881.5|34011.5|33891.5|33989.3|33869.3|26
1646239900000|2022-03-02 16:51:40|33992.3|33872.3|34002.3|33882.3|34002.3|33882.3|33992.3|33872.3|18
1646239910000|2022-03-02 16:51:50|34006.6|33886.6|34009.2|33889.2|34009.2|33889.2|34004.9|33884.9|13
1646239920000|2022-03-02 16:52:00|34009|33889|34009|33889|34013.4|33893.4|33999.8|33879.8|13
1646239930000|2022-03-02 16:52:10|34004.9|33884.9|34010.1|33890.1|34010.9|33890.9|33994.9|33874.9|27
1646239940000|2022-03-02 16:52:20|34010.4|33890.4|34010.3|33890.3|34011|33891|34009|33889|24
1646239950000|2022-03-02 16:52:30|34015.9|33895.9|34020.3|33900.3|34025.7|33905.7|34012.1|33892.1|25
1646239960000|2022-03-02 16:52:40|34020.2|33900.2|34026.1|33906.1|34026.1|33906.1|34017.2|33897.2|19
1646239970000|2022-03-02 16:52:50|34026.2|33906.2|34014.3|33894.3|34034.6|33914.6|34013.3|33893.3|24
1646239980000|2022-03-02 16:53:00|34013.9|33893.9|34004.9|33884.9|34016.5|33896.5|34004.8|33884.8|26
1646239990000|2022-03-02 16:53:10|34004.6|33884.6|33974.2|33854.2|34004.6|33884.6|33973.7|33853.7|26
1646240000000|2022-03-02 16:53:20|33955.7|33835.7|33954.5|33855.4|33978.3|33869.2|33951.5|33835.7|29
1646240010000|2022-03-02 16:53:30|33946.5|33858.7|34009.2|33889.2|34016.7|33896.7|33938.1|33853.3|28
1646240020000|2022-03-02 16:53:40|34008|33888|34019.5|33899.5|34024.2|33904.2|34005.5|33885.5|25
1646240030000|2022-03-02 16:53:50|34015.4|33895.4|34010.3|33890.3|34020|33900|34008.1|33888.1|28
1646240040000|2022-03-02 16:54:00|34011.3|33891.3|34023.5|33903.5|34023.5|33903.5|34011|33891|25
1646240050000|2022-03-02 16:54:10|34016.3|33896.3|34029.4|33909.4|34031.5|33911.5|34015.9|33895.9|25
1646240060000|2022-03-02 16:54:20|34029.2|33909.2|34020.5|33900.5|34029.5|33909.5|34019.8|33899.8|26
1646240070000|2022-03-02 16:54:30|34012.8|33892.8|34036.7|33916.7|34041.2|33921.2|34012.2|33892.2|24
1646240080000|2022-03-02 16:54:40|34036.9|33916.9|34033.1|33913.1|34038.3|33918.3|34033.1|33913.1|25
1646240090000|2022-03-02 16:54:50|34032.7|33912.7|34036|33916|34043.2|33923.2|34030.9|33910.9|21
1646240100000|2022-03-02 16:55:00|34034.2|33914.2|34028.4|33908.4|34034.5|33914.5|34023.5|33903.5|24
1646240110000|2022-03-02 16:55:10|34028.3|33908.3|34011.2|33891.2|34030.2|33910.2|34011.2|33891.2|27
1646240120000|2022-03-02 16:55:20|34010.6|33890.6|34016.9|33896.9|34026.8|33906.8|34010.6|33890.6|28
1646240130000|2022-03-02 16:55:30|34016.4|33896.4|34000.1|33880.1|34017|33897|33988|33868|29
1646240140000|2022-03-02 16:55:40|34009.4|33889.4|34044.9|33924.9|34046.6|33926.6|34002.6|33882.6|26
1646240150000|2022-03-02 16:55:50|34045.3|33925.3|34048.8|33928.8|34049.1|33929.1|34041.2|33921.2|29
1646240160000|2022-03-02 16:56:00|34047.4|33927.4|34037.3|33917.3|34049.2|33929.2|34018.3|33898.3|28
1646240170000|2022-03-02 16:56:10|34038.5|33918.5|34038|33918|34040.6|33920.6|34030.6|33910.6|26
1646240180000|2022-03-02 16:56:20|34038.5|33918.5|34047.3|33927.3|34048.7|33928.7|34037.1|33917.1|24
1646240190000|2022-03-02 16:56:30|34048.5|33928.5|34049|33929|34051.6|33931.6|34047.3|33927.3|23
1646240200000|2022-03-02 16:56:40|34050.3|33930.3|34043.5|33923.5|34053.5|33933.5|34041.2|33921.2|23
1646240210000|2022-03-02 16:56:50|34044.5|33924.5|34051|33932.3|34052|33932.3|34042.3|33922.3|20
1646240220000|2022-03-02 16:57:00|34050.3|33931.9|34057.4|33937.4|34057.4|33937.4|34043.2|33923.2|25
1646240230000|2022-03-02 16:57:10|34058.3|33938.3|34059.5|33955|34072.4|33959.3|34054.3|33934.5|29
1646240240000|2022-03-02 16:57:20|34061.8|33953.5|34071.3|33951.3|34072.7|33956.6|34059.2|33947.6|26
1646240250000|2022-03-02 16:57:30|34071|33951|34064.6|33947.9|34071.4|33951.4|34064.2|33947.9|25
1646240260000|2022-03-02 16:57:40|34063.1|33948.2|34065.9|33945.9|34066.4|33948.2|34062.1|33944.4|26
1646240270000|2022-03-02 16:57:50|34066.2|33946.2|34071.9|33951.9|34073|33953|34061.9|33946.2|24
1646240280000|2022-03-02 16:58:00|34070.3|33950.3|34066.5|33947.7|34070.3|33953|34061.6|33946.3|27
1646240290000|2022-03-02 16:58:10|34067.2|33947.2|34060.6|33948.2|34068.3|33953|34051.4|33947.2|23
1646240300000|2022-03-02 16:58:20|34060.7|33947.9|34060.1|33950|34065.5|33951.1|34048.2|33944.7|28
1646240310000|2022-03-02 16:58:30|34054|33949.4|34127.9|34007.9|34127.9|34007.9|34054|33949.4|4
1646240440000|2022-03-02 17:00:40|34111.9|33991.9|34111.6|33991.6|34111.9|33991.9|34102.9|33982.9|4
1646240450000|2022-03-02 17:00:50|34111.5|33991.5|34108.7|33988.7|34111.5|33991.5|34098.1|33978.1|28
1646240460000|2022-03-02 17:01:00|34101.9|33981.9|34113|33993|34116.6|33996.6|34101.9|33981.9|26
1646240470000|2022-03-02 17:01:10|34113.2|33993.2|34108.4|33988.4|34113.7|33993.7|34103.2|33983.2|29
1646240480000|2022-03-02 17:01:20|34110.5|33990.5|34120.3|34000.3|34123.9|34003.9|34110.5|33990.5|28
1646240490000|2022-03-02 17:01:30|34118.4|33998.4|34133.4|34013.4|34135.4|34015.4|34118.4|33998.4|27
1646240500000|2022-03-02 17:01:40|34135.8|34015.8|34137.8|34017.8|34140.3|34020.3|34135.2|34015.2|27
1646240510000|2022-03-02 17:01:50|34137.6|34017.6|34132.4|34012.4|34138.1|34018.1|34131.4|34011.4|23
1646240520000|2022-03-02 17:02:00|34131.5|34011.5|34123.1|34003.1|34133|34013|34122|34002|22
1646240530000|2022-03-02 17:02:10|34122.3|34002.3|34132.8|34012.8|34135.8|34015.8|34122|34002|26
1646240540000|2022-03-02 17:02:20|34131.9|34011.9|34128.5|34008.5|34135|34015|34128.3|34008.3|22
1646240550000|2022-03-02 17:02:30|34128.3|34008.3|34130.5|34010.5|34133.6|34013.6|34124.6|34004.6|21
1646240560000|2022-03-02 17:02:40|34128.1|34008.1|34123.7|34003.7|34134|34014|34123.1|34003.1|29
1646240570000|2022-03-02 17:02:50|34123.8|34003.8|34120.8|34000.8|34123.9|34003.9|34119.5|33999.5|23
1646240580000|2022-03-02 17:03:00|34121|34001|34130.5|34010.5|34133.9|34013.9|34120.5|34000.5|26
1646240590000|2022-03-02 17:03:10|34130.7|34010.7|34134.7|34014.7|34138.6|34018.6|34130.1|34010.1|24
1646240600000|2022-03-02 17:03:20|34135.1|34015.1|34135.6|34015.6|34136.6|34016.6|34134.1|34014.1|21
1646240610000|2022-03-02 17:03:30|34135.7|34015.7|34138.1|34018.1|34141.2|34021.2|34134|34014|24
1646240620000|2022-03-02 17:03:40|34138.2|34018.2|34136.5|34016.5|34140.9|34020.9|34135.2|34015.2|22
1646240630000|2022-03-02 17:03:50|34137.2|34017.2|34140.5|34020.5|34144.1|34024.1|34137|34017|20
1646240640000|2022-03-02 17:04:00|34139|34019|34135.7|34015.7|34139.2|34019.2|34127.8|34007.8|24
1646240650000|2022-03-02 17:04:10|34133.9|34013.9|34139.7|34019.7|34144.1|34024.1|34133.9|34013.9|28
1646240660000|2022-03-02 17:04:20|34139.9|34019.9|34141.7|34021.7|34142.6|34022.6|34139.6|34019.6|22
1646240670000|2022-03-02 17:04:30|34141.5|34021.5|34140.5|34020.5|34145.2|34025.2|34140.5|34020.5|21
1646240680000|2022-03-02 17:04:40|34140.2|34020.2|34139.7|34019.7|34142.5|34022.5|34138.8|34018.8|20
1646240690000|2022-03-02 17:04:50|34138.5|34018.5|34140.7|34020.7|34145.4|34025.4|34138.5|34018.5|26
1646240700000|2022-03-02 17:05:00|34141.2|34021.2|34145.3|34025.3|34146.8|34026.8|34139.9|34019.9|23
1646240710000|2022-03-02 17:05:10|34144.5|34024.5|34148.3|34028.3|34148.3|34028.3|34143.7|34023.7|19
1646240720000|2022-03-02 17:05:20|34148.2|34028.2|34147.5|34027.5|34151.3|34031.3|34141.5|34021.5|22
1646240730000|2022-03-02 17:05:30|34147.4|34027.4|34144.4|34024.4|34148.6|34028.6|34144.2|34024.2|24
1646240740000|2022-03-02 17:05:40|34147|34027|34144|34024|34147|34027|34138.4|34018.4|23
1646240750000|2022-03-02 17:05:50|34144.5|34024.5|34190.9|34070.9|34210.8|34090.8|34144.5|34024.5|24
1646240800000|2022-03-02 17:06:40|34207.8|34087.8|34205.5|34085.5|34207.8|34087.8|34205.5|34085.5|2
1646240830000|2022-03-02 17:07:10|34203.2|34083.2|34196.7|34076.7|34203.5|34083.5|34196.7|34076.7|6
1646240840000|2022-03-02 17:07:20|34196.4|34076.4|34192.2|34072.2|34202.1|34082.1|34192.2|34072.2|3
1646240850000|2022-03-02 17:07:30|34192.7|34072.7|34192.3|34072.3|34194.7|34074.7|34192.3|34072.3|11
1646240860000|2022-03-02 17:07:40|34196.9|34076.9|34193.3|34073.3|34196.9|34076.9|34190.9|34070.9|6
1646240870000|2022-03-02 17:07:50|34197.7|34077.7|34197.9|34077.9|34201.1|34081.1|34195.8|34075.8|20
1646240880000|2022-03-02 17:08:00|34196.8|34076.8|34195.7|34075.7|34200.6|34080.6|34192.7|34072.7|11
1646240890000|2022-03-02 17:08:10|34199.8|34079.8|34198.1|34078.1|34202.2|34082.2|34197.5|34077.5|19
1646240900000|2022-03-02 17:08:20|34198.4|34078.4|34203.9|34083.9|34203.9|34083.9|34197.7|34077.7|18
1646240910000|2022-03-02 17:08:30|34203.5|34083.5|34196.1|34076.1|34204|34084|34196.1|34076.1|18
1646240920000|2022-03-02 17:08:40|34196|34076|34202.8|34082.8|34204|34084|34189.4|34069.4|26
1646240930000|2022-03-02 17:08:50|34200|34080|34231.2|34111.2|34234.3|34114.3|34198.5|34078.5|9
1646240940000|2022-03-02 17:09:00|34228.5|34108.5|34220.2|34100.2|34233|34113|34219.7|34099.7|27
1646240950000|2022-03-02 17:09:10|34223|34103|34218.7|34098.7|34223|34103|34218.7|34098.7|7
1646240970000|2022-03-02 17:09:30|34216.5|34096.5|34216.3|34096.3|34216.5|34096.5|34216.3|34096.3|2
1646240980000|2022-03-02 17:09:40|34216.6|34096.6|34230.9|34110.9|34232.4|34112.4|34216.6|34096.6|18
1646240990000|2022-03-02 17:09:50|34228.4|34108.4|34226.2|34106.2|34228.4|34108.4|34217.4|34097.4|24
1646241000000|2022-03-02 17:10:00|34227|34107|34226.4|34106.4|34227|34107|34221.2|34101.2|22
1646241010000|2022-03-02 17:10:10|34226.1|34106.1|34222.6|34102.6|34226.1|34106.1|34222.1|34102.1|24
1646241020000|2022-03-02 17:10:20|34221.3|34101.3|34219.8|34099.8|34221.8|34101.8|34212.2|34092.2|25
1646241030000|2022-03-02 17:10:30|34219.6|34099.6|34221.3|34101.3|34227.4|34107.4|34218.6|34098.6|17
1646241040000|2022-03-02 17:10:40|34224.8|34104.8|34225.5|34105.5|34240.5|34120.5|34221.2|34101.2|15
1646241050000|2022-03-02 17:10:50|34293.5|34173.5|34233.9|34113.9|34297.9|34177.9|34233.9|34113.9|5
1646241080000|2022-03-02 17:11:20|34211|34091|34213.8|34093.8|34216.5|34096.5|34211|34091|3
1646241090000|2022-03-02 17:11:30|34230.5|34110.5|34230.5|34110.5|34230.5|34110.5|34230.5|34110.5|1
1646241100000|2022-03-02 17:11:40|34229.8|34109.8|34267|34147|34275.1|34155.1|34221.5|34101.5|24
1646241110000|2022-03-02 17:11:50|34265.8|34145.8|34241.7|34121.7|34269.2|34149.2|34231.4|34111.4|19
1646241120000|2022-03-02 17:12:00|34230.9|34110.9|34269.1|34149.1|34271.8|34151.8|34230.9|34110.9|24
1646241130000|2022-03-02 17:12:10|34270.6|34150.6|34268.6|34148.6|34273.1|34153.1|34257.9|34137.9|27
1646241140000|2022-03-02 17:12:20|34266.7|34146.7|34264.6|34144.6|34271.1|34151.1|34241.1|34121.1|27
1646241150000|2022-03-02 17:12:30|34271.7|34151.7|34276.6|34164.4|34280.1|34166.9|34255.6|34135.6|26
1646241160000|2022-03-02 17:12:40|34286.7|34166.7|34295.7|34175.7|34295.7|34175.7|34267.8|34147.8|24
1646241170000|2022-03-02 17:12:50|34292.2|34172.2|34288.2|34168.2|34293.6|34179.8|34275.7|34166.9|25
1646241180000|2022-03-02 17:13:00|34287.3|34167.3|34275.7|34171.3|34287.3|34183.1|34268.2|34151.4|28
1646241190000|2022-03-02 17:13:10|34279.7|34168.7|34275.3|34177|34293.3|34177|34275.3|34161.4|28
1646241200000|2022-03-02 17:13:20|34275.9|34178|34258.4|34138.4|34282.4|34179.5|34243.7|34123.7|27
1646241210000|2022-03-02 17:13:30|34259.6|34139.6|34288.4|34168.4|34288.4|34172.9|34259.1|34139.1|27
1646241220000|2022-03-02 17:13:40|34285.6|34165.6|34298.3|34178.3|34299.7|34179.7|34284.1|34165.6|27
1646241230000|2022-03-02 17:13:50|34297.4|34177.4|34297.8|34177.8|34299.6|34181.4|34292.2|34172.2|27
1646241240000|2022-03-02 17:14:00|34296|34181.7|34292.9|34172.9|34305.1|34192.3|34276.1|34156.1|28
1646241250000|2022-03-02 17:14:10|34278.1|34158.1|34284.9|34164.9|34288.6|34168.6|34278.1|34158.1|28
1646241260000|2022-03-02 17:14:20|34285.7|34165.7|34286.2|34166.2|34289.5|34169.5|34276.7|34156.7|25
1646241270000|2022-03-02 17:14:30|34286.8|34166.8|34271|34151|34287.1|34167.1|34263.6|34143.6|27
1646241280000|2022-03-02 17:14:40|34271.5|34151.5|34279.4|34159.4|34297|34178.6|34268.3|34148.3|27
1646241290000|2022-03-02 17:14:50|34283.2|34163.2|34287|34167|34294.5|34174.5|34273.1|34153.1|28
1646241300000|2022-03-02 17:15:00|34282.5|34162.5|34322.5|34202.5|34323.8|34203.8|34275.6|34155.6|28
1646241310000|2022-03-02 17:15:10|34318.8|34198.8|34325.2|34205.2|34330.6|34210.6|34318.8|34198.8|27
1646241320000|2022-03-02 17:15:20|34326.3|34206.3|34299.1|34179.1|34333.1|34213.1|34299.1|34179.1|28
1646241330000|2022-03-02 17:15:30|34299.7|34179.7|34335.7|34215.7|34343.5|34223.5|34296.7|34176.7|28
1646241340000|2022-03-02 17:15:40|34335.4|34215.4|34292.7|34172.7|34340|34224|34292.7|34172.7|27
1646241350000|2022-03-02 17:15:50|34292.9|34172.9|34342.9|34222.9|34344.2|34224.2|34291.6|34171.6|25
1646241360000|2022-03-02 17:16:00|34331.1|34222.8|34330.8|34222.8|34334.5|34232.1|34323|34219.1|28
1646241370000|2022-03-02 17:16:10|34334.3|34214.3|34329.6|34219.5|34338.8|34232.6|34321.2|34214|23
1646241380000|2022-03-02 17:16:20|34330.3|34217.7|34290.5|34170.5|34334.3|34223.8|34286.5|34166.5|25
1646241390000|2022-03-02 17:16:30|34288.9|34168.9|34288.1|34168.1|34289.8|34169.8|34287.2|34167.2|24
1646241400000|2022-03-02 17:16:40|34288.2|34168.2|34287.7|34167.7|34337.5|34226.7|34276.5|34156.5|26
1646241410000|2022-03-02 17:16:50|34288.7|34168.7|34332.5|34212.5|34333.1|34213.1|34287.2|34167.2|27
1646241420000|2022-03-02 17:17:00|34330.5|34210.5|34325.2|34230|34334.5|34230|34323.8|34206.4|26
1646241430000|2022-03-02 17:17:10|34325|34227.8|34335.5|34219.1|34339.8|34227.8|34325|34207.3|27
1646241440000|2022-03-02 17:17:20|34331.6|34211.6|34324.7|34235.3|34336.6|34237.8|34324.7|34210.5|29
1646241450000|2022-03-02 17:17:30|34332.7|34230.2|34338.7|34221.5|34341.3|34230.2|34332.7|34220.9|29
1646241460000|2022-03-02 17:17:40|34339.1|34222.4|34339.5|34225.7|34342.7|34232.4|34334.9|34222.3|25
1646241470000|2022-03-02 17:17:50|34340.7|34224.2|34335.9|34224.1|34340.7|34237|34330.7|34220.4|22
1646241480000|2022-03-02 17:18:00|34336.2|34225.5|34359.9|34239.9|34371.1|34251.1|34328.7|34220.1|25
1646241490000|2022-03-02 17:18:10|34358.4|34238.4|34338.2|34218.2|34364|34244|34338.2|34218.2|24
1646241500000|2022-03-02 17:18:20|34325.4|34205.4|34320.7|34200.7|34339.9|34219.9|34312.5|34192.5|20
1646241510000|2022-03-02 17:18:30|34322.1|34202.1|34318.5|34198.5|34322.1|34202.1|34314.1|34194.1|16
1646241520000|2022-03-02 17:18:40|34317.2|34197.2|34300.3|34180.3|34317.6|34197.6|34300.3|34180.3|6
1646241610000|2022-03-02 17:20:10|34371.1|34251.1|34396.8|34276.8|34396.8|34276.8|34322.5|34202.5|22
1646241620000|2022-03-02 17:20:20|34396.7|34276.7|34391.5|34278.8|34408.8|34298.1|34381.5|34270|28
1646241630000|2022-03-02 17:20:30|34391.7|34280.1|34397.9|34277.9|34405.3|34285.3|34384.1|34269.1|26
1646241640000|2022-03-02 17:20:40|34400.4|34280.4|34418.3|34298.3|34442.1|34337.1|34389|34269|29
1646241650000|2022-03-02 17:20:50|34414.1|34294.1|34443.4|34325.9|34450.6|34330.6|34414.1|34294.1|27
1646241660000|2022-03-02 17:21:00|34441.6|34329.3|34423.1|34319.6|34444.9|34336|34419.1|34310.1|29
1646241670000|2022-03-02 17:21:10|34423.4|34318.5|34414.3|34307.7|34426.9|34326.9|34400.8|34306.8|28
1646241680000|2022-03-02 17:21:20|34402|34320.7|34418.7|34317.9|34418.7|34335.8|34398.7|34300.1|29
1646241690000|2022-03-02 17:21:30|34415.6|34327.2|34404.3|34323.7|34419.9|34346.8|34400.9|34317.7|29
1646241700000|2022-03-02 17:21:40|34406.6|34324|34479.7|34383.4|34488|34393.6|34406.6|34324|27
1646241710000|2022-03-02 17:21:50|34480.1|34385.8|34476|34383.5|34485.4|34386.6|34474.7|34375.1|28
1646241720000|2022-03-02 17:22:00|34477.9|34381.8|34480|34384.4|34485.6|34386.6|34475.5|34375.6|28
1646241730000|2022-03-02 17:22:10|34481.7|34385.4|34485.1|34393|34490.2|34393.4|34477.3|34381.1|23
1646241740000|2022-03-02 17:22:20|34489.8|34387.9|34489.7|34391.2|34490.9|34397.7|34481.2|34384.6|26
1646241750000|2022-03-02 17:22:30|34490.9|34391.4|34485.4|34390.7|34490.9|34396.4|34483.3|34389.7|24
1646241760000|2022-03-02 17:22:40|34486|34390.8|34479.8|34398.9|34487.6|34398.9|34479|34390.8|26
1646241770000|2022-03-02 17:22:50|34480.3|34398.3|34481.6|34394.3|34485.5|34402.8|34476|34391.4|29
1646241780000|2022-03-02 17:23:00|34477.4|34402|34480.5|34401.6|34496.1|34415.2|34473.4|34391.8|28
1646241790000|2022-03-02 17:23:10|34473.6|34405.1|34481.3|34404.2|34489.4|34413.5|34471.7|34386.9|27
1646241800000|2022-03-02 17:23:20|34481.8|34403.9|34471.4|34408.9|34482.3|34409.3|34471.4|34402.6|23
1646241810000|2022-03-02 17:23:30|34475.8|34406.4|34482.4|34422.5|34488|34422.5|34470.2|34399.2|26
1646241820000|2022-03-02 17:23:40|34482|34416.9|34478.2|34422.2|34496|34423.7|34478.1|34402.9|25
1646241830000|2022-03-02 17:23:50|34479.2|34421.7|34479.6|34359.6|34479.7|34421.7|34478.3|34359.6|10
1646241890000|2022-03-02 17:24:50|34415.5|34295.5|34443.3|34323.3|34444.1|34324.1|34415.5|34295.5|9
1646241900000|2022-03-02 17:25:00|34445.3|34325.3|34447.4|34327.4|34447.4|34327.4|34445.3|34325.3|2
1646241910000|2022-03-02 17:25:10|34462.5|34342.5|34455.2|34335.2|34462.5|34342.5|34455.2|34335.2|4
1646241930000|2022-03-02 17:25:30|34410.4|34290.4|34454.9|34334.9|34456.8|34336.8|34410.4|34290.4|11
1646241940000|2022-03-02 17:25:40|34452.1|34332.1|34468.2|34348.2|34484.2|34364.2|34452.1|34332.1|15
1646242030000|2022-03-02 17:27:10|34453.9|34333.9|34457.2|34337.2|34457.2|34337.2|34453.9|34333.9|2
1646242040000|2022-03-02 17:27:20|34458.1|34338.1|34462|34342|34468|34348|34455.5|34335.5|27
1646242050000|2022-03-02 17:27:30|34462.1|34342.1|34456.1|34336.1|34476|34356|34447|34327|25
1646242060000|2022-03-02 17:27:40|34454.9|34334.9|34458.5|34338.5|34458.5|34338.5|34450.9|34330.9|25
1646242070000|2022-03-02 17:27:50|34459.4|34339.4|34465|34345|34476.3|34356.3|34458.8|34338.8|27
1646242080000|2022-03-02 17:28:00|34464.7|34344.7|34470.9|34350.9|34472.6|34352.6|34458.8|34338.8|26
1646242090000|2022-03-02 17:28:10|34462.4|34342.4|34472.5|34352.5|34472.5|34352.5|34456.6|34336.6|13
1646242300000|2022-03-02 17:31:40|34468.3|34348.3|34468.3|34348.3|34468.3|34348.3|34468.3|34348.3|1
1646242480000|2022-03-02 17:34:40|34466.9|34346.9|34482.2|34362.2|34482.2|34362.2|34466.9|34346.9|2
1646242540000|2022-03-02 17:35:40|34410.2|34290.2|34410.2|34290.2|34410.2|34290.2|34410.2|34290.2|1
1646242810000|2022-03-02 17:40:10|34399.5|34279.5|34399.3|34279.3|34399.5|34279.5|34399.3|34279.3|2
1646242820000|2022-03-02 17:40:20|34413.6|34293.6|34419.3|34299.3|34420.6|34300.6|34413.6|34293.6|3
1646242840000|2022-03-02 17:40:40|34357.8|34237.8|34358.1|34238.1|34358.1|34238.1|34354.4|34234.4|4
1646242850000|2022-03-02 17:40:50|34337.6|34217.6|34369|34249|34369.1|34249.1|34337.6|34217.6|6
1646242900000|2022-03-02 17:41:40|34364.6|34244.6|34364.6|34244.6|34364.6|34244.6|34364.6|34244.6|1
1646242910000|2022-03-02 17:41:50|34364.7|34244.7|34366.1|34246.1|34366.2|34246.2|34364.7|34244.7|3
1646242920000|2022-03-02 17:42:00|34330.3|34210.3|34331.2|34211.2|34331.2|34211.2|34329.5|34209.5|5
1646242930000|2022-03-02 17:42:10|34351.9|34231.9|34359.6|34239.6|34366.1|34246.1|34351.9|34231.9|14
1646242940000|2022-03-02 17:42:20|34359.9|34239.9|34344.2|34224.2|34362.1|34242.1|34344.2|34224.2|17
1646242950000|2022-03-02 17:42:30|34344.8|34224.8|34335.9|34215.9|34367.9|34247.9|34335.9|34215.9|18
1646242960000|2022-03-02 17:42:40|34343.5|34223.5|34320.4|34200.4|34358.5|34238.5|34317.6|34197.6|20
1646242970000|2022-03-02 17:42:50|34314.6|34194.6|34345.7|34225.7|34351.3|34231.3|34314.6|34194.6|19
1646242980000|2022-03-02 17:43:00|34366.3|34246.3|34358.9|34238.9|34366.3|34246.3|34353.1|34233.1|14
1646242990000|2022-03-02 17:43:10|34356.6|34236.6|34361.3|34241.3|34361.5|34241.5|34355.3|34235.3|25
1646243000000|2022-03-02 17:43:20|34362.8|34242.8|34359.9|34239.9|34363.4|34243.4|34346.7|34226.7|17
1646243010000|2022-03-02 17:43:30|34360|34240|34356.6|34236.6|34360|34240|34356.6|34236.6|5
1646243020000|2022-03-02 17:43:40|34363.2|34243.2|34352.9|34232.9|34371|34251|34352.7|34232.7|4
1646243030000|2022-03-02 17:43:50|34372.9|34252.9|34328.2|34208.2|34375.2|34255.2|34328.2|34208.2|20
1646243040000|2022-03-02 17:44:00|34333.3|34213.3|34324.6|34204.6|34333.3|34213.3|34323.3|34203.3|15
1646243050000|2022-03-02 17:44:10|34322.7|34202.7|34349.4|34229.4|34353.5|34233.5|34319.2|34199.2|11
1646243060000|2022-03-02 17:44:20|34355.5|34235.5|34340.9|34220.9|34355.7|34235.7|34338.7|34218.7|17
1646243070000|2022-03-02 17:44:30|34358.7|34238.7|34350.1|34230.1|34359.1|34239.1|34349.5|34229.5|12
1646243080000|2022-03-02 17:44:40|34348.5|34228.5|34350.8|34230.8|34352.5|34232.5|34336.3|34216.3|16
1646243090000|2022-03-02 17:44:50|34352|34232|34351.8|34231.8|34367.6|34247.6|34322.9|34202.9|24
1646243100000|2022-03-02 17:45:00|34352.8|34232.8|34345.2|34225.2|34354.5|34234.5|34343.3|34223.3|17
1646243110000|2022-03-02 17:45:10|34342|34222|34350.9|34230.9|34356.9|34236.9|34340.1|34220.1|17
1646243120000|2022-03-02 17:45:20|34355|34235|34347.2|34227.2|34355|34235|34346|34226|15
1646243130000|2022-03-02 17:45:30|34347.1|34227.1|34360.4|34240.4|34360.4|34240.4|34347.1|34227.1|15
1646243140000|2022-03-02 17:45:40|34359.5|34239.5|34358.8|34238.8|34362.7|34242.7|34356|34236|12
1646243150000|2022-03-02 17:45:50|34358.7|34238.7|34346.1|34226.1|34360.7|34240.7|34346.1|34226.1|14
1646243160000|2022-03-02 17:46:00|34343.3|34223.3|34363|34243|34363|34243|34340.7|34220.7|11
1646243170000|2022-03-02 17:46:10|34362.9|34242.9|34343.6|34223.6|34362.9|34242.9|34340.6|34220.6|6
1646243180000|2022-03-02 17:46:20|34347.5|34227.5|34342.4|34222.4|34347.5|34227.5|34324.8|34204.8|16
1646243190000|2022-03-02 17:46:30|34340.8|34220.8|34347.9|34227.9|34347.9|34227.9|34337.4|34217.4|15
1646243200000|2022-03-02 17:46:40|34355|34235|34337.7|34217.7|34355|34235|34319.3|34199.3|19
1646243210000|2022-03-02 17:46:50|34315.8|34195.8|34338.3|34218.3|34341.9|34221.9|34315.8|34195.8|18
1646243220000|2022-03-02 17:47:00|34338.1|34218.1|34347.2|34227.2|34347.2|34227.2|34335.5|34215.5|17
1646243230000|2022-03-02 17:47:10|34348.5|34228.5|34335.7|34215.7|34348.5|34228.5|34334.2|34214.2|18
1646243240000|2022-03-02 17:47:20|34335.8|34215.8|34340.6|34220.6|34340.6|34220.6|34328.4|34208.4|18
1646243250000|2022-03-02 17:47:30|34333.7|34213.7|34330.3|34210.3|34334.3|34214.3|34327.3|34207.3|11
1646243260000|2022-03-02 17:47:40|34333.3|34213.3|34347.4|34227.4|34347.4|34227.4|34318.5|34198.5|9
1646243270000|2022-03-02 17:47:50|34346.7|34226.7|34331.7|34211.7|34346.7|34226.7|34324.8|34204.8|21
1646243280000|2022-03-02 17:48:00|34334.5|34214.5|34340.7|34220.7|34340.7|34220.7|34331.6|34211.6|20
1646243290000|2022-03-02 17:48:10|34339.7|34219.7|34336|34216|34343.6|34223.6|34335.8|34215.8|11
1646243300000|2022-03-02 17:48:20|34339.1|34219.1|34346.9|34226.9|34347.3|34227.3|34330.9|34210.9|12
1646243310000|2022-03-02 17:48:30|34341|34221|34339.7|34219.7|34355|34235|34335.1|34215.1|21
1646243320000|2022-03-02 17:48:40|34340.6|34220.6|34342.2|34222.2|34343.2|34223.2|34326.3|34206.3|20
1646243330000|2022-03-02 17:48:50|34341.8|34221.8|34337.7|34217.7|34346.7|34226.7|34336.1|34216.1|20
1646243340000|2022-03-02 17:49:00|34338.5|34218.5|34340.5|34220.5|34350.9|34230.9|34338.5|34218.5|21
1646243350000|2022-03-02 17:49:10|34340.4|34220.4|34345.6|34225.6|34354.6|34234.6|34336.3|34216.3|15
1646243360000|2022-03-02 17:49:20|34348.8|34228.8|34346.7|34226.7|34350.8|34230.8|34344|34224|17
1646243370000|2022-03-02 17:49:30|34347.5|34227.5|34359.8|34239.8|34359.8|34239.8|34339.3|34219.3|16
1646243380000|2022-03-02 17:49:40|34361.6|34241.6|34342.2|34222.2|34361.6|34241.6|34325.2|34205.2|11
1646243390000|2022-03-02 17:49:50|34340|34220|34342.7|34222.7|34354.7|34234.7|34326.1|34206.1|16
1646243400000|2022-03-02 17:50:00|34342.4|34222.4|34341|34221|34343.6|34223.6|34335.7|34215.7|16
1646243410000|2022-03-02 17:50:10|34341.2|34221.2|34319.2|34199.2|34361.1|34241.1|34319.2|34199.2|13
1646243420000|2022-03-02 17:50:20|34350.7|34230.7|34336|34216|34350.7|34230.7|34336|34216|7
1646243430000|2022-03-02 17:50:30|34336.8|34216.8|34331.5|34211.5|34345.5|34225.5|34327.7|34207.7|20
1646243440000|2022-03-02 17:50:40|34328.5|34208.5|34328.3|34208.3|34345.1|34225.1|34324.6|34204.6|17
1646243450000|2022-03-02 17:50:50|34330.8|34210.8|34294.7|34174.7|34335.4|34215.4|34294.4|34174.4|11
1646243460000|2022-03-02 17:51:00|34294.9|34174.9|34312.9|34192.9|34320.6|34200.6|34294.8|34174.8|25
1646243470000|2022-03-02 17:51:10|34313.4|34193.4|34321|34201|34324.4|34204.4|34296.4|34176.4|25
1646243480000|2022-03-02 17:51:20|34324.3|34204.3|34323.4|34203.4|34327.4|34207.4|34318.8|34198.8|17
1646243490000|2022-03-02 17:51:30|34322.7|34202.7|34325.9|34205.9|34325.9|34205.9|34319.9|34199.9|19
1646243500000|2022-03-02 17:51:40|34326.3|34206.3|34317.7|34197.7|34327.3|34207.3|34317.7|34197.7|19
1646243510000|2022-03-02 17:51:50|34299.7|34179.7|34295.5|34175.5|34303.2|34183.2|34291.7|34171.7|23
1646243520000|2022-03-02 17:52:00|34294.7|34174.7|34286.5|34166.5|34301.4|34181.4|34286.4|34166.4|26
1646243530000|2022-03-02 17:52:10|34291|34171|34296.6|34176.6|34299.8|34179.8|34290.4|34170.4|27
1646243540000|2022-03-02 17:52:20|34295.7|34175.7|34320.5|34200.5|34322|34202|34295.7|34175.7|28
1646243550000|2022-03-02 17:52:30|34321.6|34201.6|34309.4|34195|34321.6|34201.6|34309.4|34189.6|24
1646243560000|2022-03-02 17:52:40|34314.1|34194.1|34284.7|34176|34316|34196.2|34280.4|34164.7|26
1646243570000|2022-03-02 17:52:50|34286|34175.8|34270.8|34173.2|34288.1|34181.1|34269.6|34172.7|27
1646243580000|2022-03-02 17:53:00|34278.2|34174.9|34278.5|34174.1|34281.3|34183.9|34273.4|34171.8|17
1646243590000|2022-03-02 17:53:10|34277.7|34173.3|34269.2|34179.6|34278.7|34181.4|34267|34171.5|25
1646243600000|2022-03-02 17:53:20|34271.1|34179.7|34277.4|34190.9|34282.8|34192.1|34266.8|34179.6|28
1646243610000|2022-03-02 17:53:30|34269.6|34191.1|34272|34188|34283.7|34197.5|34269.3|34184|27
1646243620000|2022-03-02 17:53:40|34275.4|34185.8|34270.4|34192.7|34280.8|34195.2|34268.7|34184.5|22
1646243630000|2022-03-02 17:53:50|34270.5|34191.9|34266|34195.5|34270.7|34196.5|34265.7|34191.1|25
1646243640000|2022-03-02 17:54:00|34265.7|34195.1|34265.9|34198.9|34274.1|34202.4|34263.1|34185.3|26
1646243650000|2022-03-02 17:54:10|34267.1|34197|34265.1|34200.6|34269.4|34200.6|34265.1|34195.4|19
1646243660000|2022-03-02 17:54:20|34264.5|34200.7|34264.7|34196|34283.4|34205|34255.6|34189|29
1646243670000|2022-03-02 17:54:30|34263|34195.8|34269.5|34211.4|34282.3|34214.3|34263|34190.2|23
1646243680000|2022-03-02 17:54:40|34267.5|34211.8|34262.8|34212.8|34268.8|34215.9|34261.9|34210.2|28
1646243690000|2022-03-02 17:54:50|34262.5|34212.5|34261.3|34211.3|34264.7|34212.9|34261.1|34208.9|26
1646243700000|2022-03-02 17:55:00|34260.7|34210.7|34263.3|34213.3|34266.5|34213.5|34260.7|34210.7|24
1646243710000|2022-03-02 17:55:10|34263.4|34213.4|34264.4|34214.4|34266|34216|34263.1|34213.1|24
1646243720000|2022-03-02 17:55:20|34265.3|34215.3|34265.5|34215.5|34266|34216|34264.7|34214.7|23
1646243730000|2022-03-02 17:55:30|34266|34216|34265.5|34215.5|34267|34227.8|34247.8|34213.2|24
1646243740000|2022-03-02 17:55:40|34265.4|34215.4|34266.5|34216.5|34266.5|34216.5|34263.4|34213.4|23
1646243750000|2022-03-02 17:55:50|34266.9|34216.9|34268.5|34218.2|34269.9|34218.2|34265.2|34215.2|23
1646243760000|2022-03-02 17:56:00|34269.7|34215.8|34284.6|34224.9|34291.9|34234.9|34253.6|34215.2|22
1646243770000|2022-03-02 17:56:10|34282|34227.3|34285.2|34227.9|34293.7|34230.7|34279.5|34221.2|28
1646243780000|2022-03-02 17:56:20|34283.7|34227.7|34280.8|34230.8|34289.6|34232.2|34280.8|34222.9|25
1646243790000|2022-03-02 17:56:30|34302.6|34223.3|34283.8|34223.6|34302.6|34234.5|34283.4|34219.4|28
1646243800000|2022-03-02 17:56:40|34287.2|34222.9|34290.2|34222.5|34295.3|34232.6|34279.3|34215.9|27
1646243810000|2022-03-02 17:56:50|34287.9|34223.3|34308.4|34230.5|34308.4|34240.2|34282.4|34218.4|26
1646243820000|2022-03-02 17:57:00|34304.2|34236.5|34292.2|34242.2|34307.2|34242.7|34291.4|34233.5|25
1646243830000|2022-03-02 17:57:10|34292.5|34242.3|34292.2|34239.8|34297.2|34242.3|34289.4|34236.9|25
1646243840000|2022-03-02 17:57:20|34290.9|34239.9|34289.9|34239.9|34292.8|34240.7|34289.9|34238.8|21
1646243850000|2022-03-02 17:57:30|34290.7|34240.7|34295.4|34229|34312.8|34240.9|34285.8|34225.8|22
1646243860000|2022-03-02 17:57:40|34294.2|34232.5|34300.3|34233.1|34303.9|34236.1|34294.2|34230.3|26
1646243870000|2022-03-02 17:57:50|34298.3|34233|34299.7|34229.3|34303|34233|34296.9|34227.5|24
1646243880000|2022-03-02 17:58:00|34299.6|34230|34299.7|34232.1|34318.6|34245.5|34297.9|34227.3|24
1646243890000|2022-03-02 17:58:10|34299.9|34233.2|34298.8|34235.7|34313.3|34243.3|34298.5|34229.6|26
1646243900000|2022-03-02 17:58:20|34298.5|34236.4|34298.2|34227.7|34312.3|34238.5|34296.3|34226|28
1646243910000|2022-03-02 17:58:30|34298.4|34229|34284.4|34228.7|34298.4|34231.5|34284.4|34222.6|27
1646243920000|2022-03-02 17:58:40|34282.2|34221.5|34284|34227.4|34285.9|34229.1|34282|34221.5|20
1646243930000|2022-03-02 17:58:50|34285|34226.8|34289.3|34227|34309.8|34239.9|34282.8|34220.1|25
1646243940000|2022-03-02 17:59:00|34292|34225.1|34289.5|34225.7|34293.5|34229.2|34287.2|34220.7|24
1646243950000|2022-03-02 17:59:10|34304.5|34224.8|34290.4|34221.6|34306|34232.2|34288.1|34221.6|28
1646243960000|2022-03-02 17:59:20|34288.8|34222.3|34290.1|34225.8|34296|34229.2|34286.6|34219.2|27
1646243970000|2022-03-02 17:59:30|34285.2|34229.1|34283.7|34227.6|34288.9|34230|34277.2|34214|27
1646243980000|2022-03-02 17:59:40|34285.5|34226|34283.8|34225.4|34286.5|34228.1|34275.3|34219.8|27
1646243990000|2022-03-02 17:59:50|34285.1|34222.9|34289|34223.6|34299|34244.6|34282.2|34218.2|28
1646244000000|2022-03-02 18:00:00|34289.2|34223.2|34291.3|34241.3|34303.1|34243.5|34289.2|34222.9|29
1646244010000|2022-03-02 18:00:10|34291.2|34240.7|34282.5|34227.2|34294.7|34242.7|34271.2|34211.1|28
1646244020000|2022-03-02 18:00:20|34283.5|34226.1|34278.8|34228.8|34285.7|34229.1|34277.5|34222.6|26
1646244030000|2022-03-02 18:00:30|34282|34226.9|34277.4|34227.4|34286.4|34229.2|34276.8|34226.5|22
1646244040000|2022-03-02 18:00:40|34277.7|34227.7|34282.9|34227.1|34282.9|34228.5|34274.9|34218.4|21
1646244050000|2022-03-02 18:00:50|34283.3|34223.4|34289.8|34209.9|34302.3|34223.4|34283|34177.2|29
1646244060000|2022-03-02 18:01:00|34302.7|34196.9|34294.5|34199.7|34302.7|34220.3|34269.9|34196.6|27
1646244070000|2022-03-02 18:01:10|34299.3|34201.9|34280.5|34168|34313.7|34228.8|34279.2|34167.3|28
1646244080000|2022-03-02 18:01:20|34287.4|34167.4|34304.5|34222.7|34311|34229.9|34278.3|34163.6|27
1646244090000|2022-03-02 18:01:30|34300.4|34228.5|34379.9|34259.9|34389.7|34269.7|34300.4|34226.2|27
1646244100000|2022-03-02 18:01:40|34376.4|34256.4|34388.4|34268.4|34398.2|34278.2|34373|34253|27
1646244110000|2022-03-02 18:01:50|34385.9|34265.9|34359.1|34239.1|34385.9|34265.9|34357.8|34237.8|22
1646244120000|2022-03-02 18:02:00|34359.8|34239.8|34365|34245|34370.3|34250.3|34350.2|34230.2|16
1646244130000|2022-03-02 18:02:10|34362.9|34242.9|34368.9|34248.9|34372.8|34252.8|34362.9|34242.9|10
1646244140000|2022-03-02 18:02:20|34370.7|34250.7|34373.7|34253.7|34373.7|34253.7|34368.9|34248.9|3
1646244200000|2022-03-02 18:03:20|34409|34289|34424.7|34304.7|34429.5|34309.5|34409|34289|4
1646244210000|2022-03-02 18:03:30|34446.6|34326.6|34430|34310|34446.6|34326.6|34423.5|34303.5|25
1646244220000|2022-03-02 18:03:40|34430.3|34310.3|34432.6|34312.6|34432.6|34312.6|34424.8|34304.8|24
1646244230000|2022-03-02 18:03:50|34432.1|34312.1|34437.2|34317.2|34438.4|34318.4|34426.9|34306.9|25
1646244240000|2022-03-02 18:04:00|34437.7|34326.2|34438.9|34318.9|34443.9|34326.2|34434.8|34318.3|26
1646244250000|2022-03-02 18:04:10|34440.9|34320.9|34443|34324.6|34443|34328.5|34435.6|34320.4|23
1646244260000|2022-03-02 18:04:20|34446.3|34326.3|34432|34314.5|34446.3|34327.7|34430.4|34312.1|20
1646244270000|2022-03-02 18:04:30|34432.6|34312.7|34433.8|34313.8|34434.8|34318.6|34430.8|34310.8|18
1646244280000|2022-03-02 18:04:40|34434.7|34314.7|34416.6|34296.6|34436.3|34321.5|34403.6|34283.6|26
1646244290000|2022-03-02 18:04:50|34414.8|34294.8|34425.3|34305.3|34432.7|34312.7|34388.6|34268.6|26
1646244300000|2022-03-02 18:05:00|34436.8|34316.8|34432.2|34312.2|34441.7|34324.1|34416.9|34296.9|27
1646244310000|2022-03-02 18:05:10|34428.8|34318.6|34389|34269|34436.1|34327.8|34383|34263|24
1646244320000|2022-03-02 18:05:20|34374.4|34254.4|34380.4|34260.4|34389.3|34269.3|34373.7|34253.7|20
1646244330000|2022-03-02 18:05:30|34378.3|34258.3|34380.1|34260.1|34387.4|34267.4|34378.3|34258.3|15
1646244340000|2022-03-02 18:05:40|34380.4|34260.4|34394.1|34274.1|34447.7|34327.7|34368.8|34248.8|22
1646244350000|2022-03-02 18:05:50|34400.1|34280.1|34399.6|34279.6|34403.9|34283.9|34398.5|34278.5|24
1646244360000|2022-03-02 18:06:00|34398.9|34278.9|34394.9|34274.9|34415.8|34295.8|34380.2|34260.2|26
1646244370000|2022-03-02 18:06:10|34394.8|34274.8|34383|34263|34399.2|34279.2|34381.4|34261.4|29
1646244380000|2022-03-02 18:06:20|34388.7|34268.7|34384.9|34264.9|34395.1|34275.1|34373.3|34253.3|20
1646244630000|2022-03-02 18:10:30|34305.7|34185.7|34331.4|34211.4|34331.4|34211.4|34305.7|34185.7|2
1646244640000|2022-03-02 18:10:40|34331.3|34211.3|34308.2|34188.2|34331.3|34211.3|34305.9|34185.9|15
1646244650000|2022-03-02 18:10:50|34306.9|34186.9|34394.3|34274.3|34412.4|34292.4|34306.9|34186.9|28
1646244660000|2022-03-02 18:11:00|34395.7|34275.7|34391.9|34271.9|34404.7|34284.7|34389.9|34269.9|25
1646244670000|2022-03-02 18:11:10|34392.4|34272.4|34392.1|34272.1|34393|34273|34390.5|34270.5|18
1646244680000|2022-03-02 18:11:20|34390.9|34270.9|34393.9|34273.9|34397.2|34277.2|34390.7|34270.7|23
1646244690000|2022-03-02 18:11:30|34395.7|34275.7|34398.2|34278.5|34399.9|34281.6|34393.9|34273.9|21
1646244700000|2022-03-02 18:11:40|34397.5|34280.5|34388.5|34274.6|34398|34280.5|34386.4|34274.1|24
1646244710000|2022-03-02 18:11:50|34388.9|34272.2|34388.1|34268.1|34389.8|34274.6|34384.2|34265.2|23
1646244720000|2022-03-02 18:12:00|34387.4|34267.4|34388.8|34268.8|34391.1|34271.1|34385.6|34265.6|22
1646244730000|2022-03-02 18:12:10|34389.7|34269.7|34385.9|34265.9|34389.7|34269.7|34384.2|34264.2|21
1646244740000|2022-03-02 18:12:20|34386.1|34266.1|34389.4|34269.4|34390|34270|34386.1|34266.1|18
1646244750000|2022-03-02 18:12:30|34387.9|34267.9|34391.3|34271.3|34393.3|34273.3|34387.7|34267.7|15
1646244760000|2022-03-02 18:12:40|34391.2|34271.2|34380.8|34283.4|34391.6|34283.4|34367.4|34264.9|25
1646244770000|2022-03-02 18:12:50|34381.4|34273.1|34380.4|34265.9|34386.6|34275.5|34377.9|34263|26
1646244780000|2022-03-02 18:13:00|34379.8|34265.3|34381.1|34267.1|34382.3|34272.4|34377|34262|24
1646244790000|2022-03-02 18:13:10|34381|34274.4|34384.2|34271.6|34392.9|34277.2|34381|34269.4|20
1646244800000|2022-03-02 18:13:20|34383.7|34269.7|34386.2|34267.6|34386.4|34275.6|34382.2|34264.4|22
1646244810000|2022-03-02 18:13:30|34384.7|34264.7|34384.5|34264.5|34389.2|34295.7|34382.5|34264.3|18
1646244820000|2022-03-02 18:13:40|34383.8|34263.8|34388.4|34268.4|34389.9|34274.1|34382.5|34262.5|20
1646244830000|2022-03-02 18:13:50|34387.9|34267.9|34387.3|34267.3|34388.7|34268.7|34385.5|34265.5|16
1646244840000|2022-03-02 18:14:00|34387.4|34267.4|34380.7|34290.4|34410.7|34290.7|34380.7|34267.4|27
1646244850000|2022-03-02 18:14:10|34381|34283.8|34381.3|34282.4|34384.7|34286.8|34376.9|34277.4|21
1646244860000|2022-03-02 18:14:20|34381|34282.5|34379|34287.7|34382|34287.7|34379|34279|11
1646244870000|2022-03-02 18:14:30|34377.9|34286.1|34382.1|34275.4|34382.4|34295.3|34376.9|34272.3|17
1646244880000|2022-03-02 18:14:40|34381.9|34271.9|34379.8|34281.4|34382.1|34283.1|34375.3|34268.6|19
1646244890000|2022-03-02 18:14:50|34379.7|34282.2|34380.5|34281.6|34381.1|34285|34372.7|34273.5|22
1646244900000|2022-03-02 18:15:00|34379.9|34285|34387.9|34279|34387.9|34287.2|34374.8|34276.7|21
1646244910000|2022-03-02 18:15:10|34387.4|34278.3|34385.5|34276.6|34390.7|34286.3|34381.1|34275|19
1646244920000|2022-03-02 18:15:20|34381.3|34278.8|34385.9|34276.2|34387.7|34279.5|34379.8|34265.3|22
1646244930000|2022-03-02 18:15:30|34385.5|34274.1|34380.6|34280.1|34387.6|34288.5|34380.6|34271.3|17
1646244940000|2022-03-02 18:15:40|34384|34280.6|34382.7|34284.2|34384.3|34284.2|34379.5|34276.2|14
1646244950000|2022-03-02 18:15:50|34384.8|34286.4|34382.2|34270|34385.6|34286.4|34381.4|34269.9|13
1646244960000|2022-03-02 18:16:00|34383.3|34267.7|34386.6|34281.4|34388|34292.9|34376.6|34256.6|24
1646244970000|2022-03-02 18:16:10|34385.4|34276.8|34385.9|34271.7|34387.8|34289.7|34380.4|34271.7|23
1646244980000|2022-03-02 18:16:20|34386.9|34279.1|34382.2|34283.4|34388.9|34286.3|34378.7|34268.2|21
1646244990000|2022-03-02 18:16:30|34384.1|34280.8|34385.4|34279.3|34386|34285.3|34380.4|34267.6|21
1646245000000|2022-03-02 18:16:40|34386.3|34281.2|34377.3|34281.8|34386.3|34284.9|34376.1|34277|12
1646245010000|2022-03-02 18:16:50|34378.5|34284.2|34376|34290.1|34379.8|34291.2|34371.1|34269.2|12
1646245020000|2022-03-02 18:17:00|34375.3|34290.4|34376.8|34268.4|34378.3|34290.7|34374.8|34264.7|15
1646245030000|2022-03-02 18:17:10|34379.1|34277.2|34377|34280.6|34379.8|34288.6|34374.8|34266.5|18
1646245040000|2022-03-02 18:17:20|34376.3|34281.3|34378.9|34279.6|34379|34284.5|34375.6|34275.2|14
1646245050000|2022-03-02 18:17:30|34387.2|34274.7|34377.8|34275.4|34387.2|34278.1|34377.4|34272.1|15
1646245060000|2022-03-02 18:17:40|34377.7|34271.8|34376.6|34256.6|34385.4|34289.3|34376|34256.6|14
1646245070000|2022-03-02 18:17:50|34380|34284.7|34379|34276.6|34380|34289|34379|34267|6
1646245080000|2022-03-02 18:18:00|34384.4|34273.4|34375.7|34255.7|34384.4|34282.7|34370.2|34255.7|19
1646245090000|2022-03-02 18:18:10|34376.3|34256.3|34373.9|34265.2|34379|34277.4|34371.8|34256.3|19
1646245100000|2022-03-02 18:18:20|34373.1|34267.6|34369.3|34284.8|34377.2|34284.8|34369.3|34265.2|10
1646245110000|2022-03-02 18:18:30|34370.5|34283.4|34386.6|34267.2|34386.9|34283.4|34370.5|34266.5|15
1646245120000|2022-03-02 18:18:40|34386.3|34269.9|34394.5|34274.5|34424.5|34316.4|34378.3|34266.8|22
1646245130000|2022-03-02 18:18:50|34392.4|34272.4|34385.1|34276.3|34392.4|34283.4|34382.5|34269.7|24
1646245140000|2022-03-02 18:19:00|34385.5|34276.6|34379.2|34280.8|34386.1|34284|34377.5|34276.4|22
1646245150000|2022-03-02 18:19:10|34379.8|34281.3|34390.6|34291.9|34391.8|34294.7|34379.7|34281.3|19
1646245160000|2022-03-02 18:19:20|34388.5|34291.5|34395.4|34285.4|34395.4|34304.1|34379.7|34282.9|17
1646245170000|2022-03-02 18:19:30|34394.3|34287.9|34393.9|34296.3|34397.2|34299.1|34385.1|34277.1|24
1646245180000|2022-03-02 18:19:40|34396.3|34292.7|34398.8|34299.5|34404|34303.2|34394.4|34291.9|26
1646245190000|2022-03-02 18:19:50|34398.6|34298.8|34405.4|34293.8|34405.7|34299.5|34397.4|34293.8|26
1646245200000|2022-03-02 18:20:00|34406.8|34294|34398.2|34297.4|34406.8|34302.2|34395.9|34292.4|19
1646245210000|2022-03-02 18:20:10|34397.4|34298.7|34408.1|34292.4|34410.5|34300.1|34396.7|34289.8|19
1646245220000|2022-03-02 18:20:20|34408.4|34292.8|34404.1|34299.5|34409.1|34302.5|34399|34290|21
1646245230000|2022-03-02 18:20:30|34403.5|34298.5|34399.2|34300.7|34404.6|34308|34397|34296|21
1646245240000|2022-03-02 18:20:40|34399.5|34301.1|34398.5|34286.8|34400.4|34301.2|34392.8|34286.8|20
1646245250000|2022-03-02 18:20:50|34399.3|34287.4|34396.5|34289.9|34399.3|34293.7|34391.3|34284.8|20
1646245260000|2022-03-02 18:21:00|34396.2|34290.4|34395.2|34283.9|34397.5|34290.6|34390.4|34283.9|22
1646245270000|2022-03-02 18:21:10|34395.1|34286.9|34389.8|34289.6|34396.5|34291.6|34386|34282.1|18
1646245280000|2022-03-02 18:21:20|34390.1|34289.8|34390.7|34285.7|34392.4|34290.9|34389.8|34285.7|21
1646245290000|2022-03-02 18:21:30|34390.2|34285.8|34382.5|34286.2|34390.2|34300.5|34374.8|34279.2|21
1646245300000|2022-03-02 18:21:40|34383.6|34288.3|34383.6|34284.3|34386.3|34293.9|34379.5|34279.5|24
1646245310000|2022-03-02 18:21:50|34383.4|34283.1|34382.4|34289.4|34384.1|34295.3|34377.4|34277.9|23
1646245320000|2022-03-02 18:22:00|34381.8|34288.4|34378.9|34289.6|34382.9|34292.2|34374|34283.5|21
1646245330000|2022-03-02 18:22:10|34379|34289.4|34377.8|34287.6|34381.8|34289.4|34377.4|34279.8|18
1646245340000|2022-03-02 18:22:20|34381.3|34286.4|34383.8|34285.8|34389.7|34296|34380.6|34277.3|24
1646245350000|2022-03-02 18:22:30|34384.8|34280.9|34389.5|34276.1|34395.4|34297.4|34382.4|34276.1|21
1646245360000|2022-03-02 18:22:40|34390.2|34281.6|34392.4|34285.6|34392.7|34291.7|34385.6|34281.6|14
1646245370000|2022-03-02 18:22:50|34388.5|34284.9|34387.2|34296.7|34389.1|34298.9|34378.8|34284.9|20
1646245380000|2022-03-02 18:23:00|34387|34296|34389.6|34291.5|34390.8|34297.2|34387|34290.7|10
1646245390000|2022-03-02 18:23:10|34390.9|34293.2|34389.7|34290|34392.8|34294.4|34388.8|34285.8|20
1646245400000|2022-03-02 18:23:20|34389.5|34290.1|34384.6|34289.1|34389.9|34295.4|34382.4|34281|20
1646245410000|2022-03-02 18:23:30|34386.3|34287.2|34389.4|34288.9|34391|34296.4|34384.4|34284.3|23
1646245420000|2022-03-02 18:23:40|34392.3|34283.9|34387.7|34293.9|34392.3|34297.7|34381.3|34281.9|13
1646245430000|2022-03-02 18:23:50|34387.2|34291.8|34390|34291.8|34390.7|34296.2|34384.4|34290|16
1646245440000|2022-03-02 18:24:00|34389|34293.9|34394.3|34286.4|34394.3|34296.8|34388|34286.4|18
1646245450000|2022-03-02 18:24:10|34397.5|34277.5|34388.8|34289.6|34397.5|34301.1|34385.6|34277.5|18
1646245460000|2022-03-02 18:24:20|34388.9|34286.2|34387.2|34297.4|34392.6|34297.4|34387.2|34283.8|12
1646245470000|2022-03-02 18:24:30|34388.6|34294.8|34390.1|34294.3|34393.4|34308.9|34377.7|34288.8|12
1646245480000|2022-03-02 18:24:40|34393.4|34288.8|34391.5|34291.5|34393.4|34301.6|34386.6|34288.4|9
1646245490000|2022-03-02 18:24:50|34392.8|34288.4|34387.9|34303.3|34392.8|34306.5|34383.9|34288.4|16
1646245500000|2022-03-02 18:25:00|34388.7|34304|34391.9|34299.8|34395.7|34307.3|34388.7|34298.2|17
1646245510000|2022-03-02 18:25:10|34387.2|34301.5|34388.3|34308.4|34395.9|34309.4|34384.4|34288.3|24
1646245520000|2022-03-02 18:25:20|34389.7|34304.6|34392|34298.6|34397|34306|34388.6|34298.3|14
1646245530000|2022-03-02 18:25:30|34392.1|34299.3|34389.1|34302.2|34392.1|34302.2|34387.9|34293.9|19
1646245540000|2022-03-02 18:25:40|34388.8|34302.9|34387.6|34295.4|34394.5|34302.9|34387.3|34289.7|25
1646245550000|2022-03-02 18:25:50|34386.3|34296|34390.3|34288|34394.5|34302.6|34384.2|34286.2|22
1646245560000|2022-03-02 18:26:00|34388.5|34295|34388.9|34294.7|34389.6|34295.8|34388.1|34291.4|15
1646245570000|2022-03-02 18:26:10|34394.2|34295.2|34400.6|34290.3|34400.7|34295.2|34394.2|34287.4|16
1646245580000|2022-03-02 18:26:20|34400.1|34289.8|34399.1|34292.6|34400.9|34304.7|34393|34288.8|22
1646245590000|2022-03-02 18:26:30|34398|34291.9|34396.7|34290.6|34399.7|34298.5|34396.6|34290.6|14
1646245600000|2022-03-02 18:26:40|34392.9|34295.8|34396.8|34303.7|34400|34305.9|34387.9|34293.5|18
1646245610000|2022-03-02 18:26:50|34397.9|34301.1|34405.3|34293.6|34408.1|34301.7|34397.9|34286.9|21
1646245620000|2022-03-02 18:27:00|34404.4|34292.2|34407.6|34292.4|34408.3|34301.6|34402.8|34289.8|22
1646245630000|2022-03-02 18:27:10|34408|34291.3|34397.2|34298.9|34409.9|34302.5|34397.2|34289.9|21
1646245640000|2022-03-02 18:27:20|34388.4|34300.6|34392.7|34299.1|34394.3|34307.2|34388.2|34295.7|23
1646245650000|2022-03-02 18:27:30|34393|34297.1|34392.6|34300.4|34396.8|34309|34390.6|34295.7|20
1646245660000|2022-03-02 18:27:40|34392.5|34299.3|34392.3|34302.1|34397.8|34311.5|34392|34299.2|17
1646245670000|2022-03-02 18:27:50|34392.8|34301.2|34394.2|34295|34401.7|34306.7|34387|34281.7|21
1646245680000|2022-03-02 18:28:00|34398.3|34293|34391.4|34297.4|34398.6|34298|34391.4|34292.4|23
1646245690000|2022-03-02 18:28:10|34390.9|34299.2|34388.3|34298|34396.4|34304.1|34381.1|34287.8|22
1646245700000|2022-03-02 18:28:20|34388.6|34296.4|34388.3|34297.2|34389.9|34302.1|34387.5|34296.2|19
1646245710000|2022-03-02 18:28:30|34388.5|34298.1|34388.9|34295|34395.6|34299|34387|34288|22
1646245720000|2022-03-02 18:28:40|34389.2|34293.9|34391|34295|34391.7|34301.8|34382.7|34291.2|16
1646245730000|2022-03-02 18:28:50|34391.3|34293.6|34393.8|34291|34403.3|34299.5|34391.3|34283.3|24
1646245740000|2022-03-02 18:29:00|34394.9|34290.1|34392.6|34295.1|34399.5|34300.8|34390.9|34281.8|22
1646245750000|2022-03-02 18:29:10|34391.8|34294.3|34389.5|34297.6|34393.7|34298.9|34389.5|34292.4|24
1646245760000|2022-03-02 18:29:20|34390.8|34295.5|34388.4|34288|34391.6|34296.7|34387.9|34288|20
1646245770000|2022-03-02 18:29:30|34390.3|34289.6|34385.8|34282.9|34390.3|34294.4|34381.9|34282.9|18
1646245780000|2022-03-02 18:29:40|34386.2|34283.3|34389.4|34281.7|34394.3|34293.3|34376.1|34275|28
1646245790000|2022-03-02 18:29:50|34394|34277.8|34386.7|34288.4|34396|34288.4|34386.7|34275.8|22
1646245800000|2022-03-02 18:30:00|34388.5|34286.8|34378.3|34290.5|34395.4|34290.5|34378.3|34277.1|27
1646245810000|2022-03-02 18:30:10|34380.7|34287.8|34384.5|34286.7|34388.5|34289.5|34377|34279.4|26
1646245820000|2022-03-02 18:30:20|34383.5|34285.6|34383.9|34285|34386.4|34288.6|34379.1|34283.7|16
1646245830000|2022-03-02 18:30:30|34384.4|34286|34391.5|34276.2|34392|34292.4|34379.4|34276.2|18
1646245840000|2022-03-02 18:30:40|34381.3|34281.7|34384.9|34281.2|34389.3|34287.5|34380.3|34279.1|18
1646245850000|2022-03-02 18:30:50|34385.6|34279.9|34384.7|34284.2|34389.8|34298.8|34374.1|34269.8|22
1646245860000|2022-03-02 18:31:00|34384.4|34284.9|34389.8|34285.1|34389.8|34298|34372.8|34281.8|20
1646245870000|2022-03-02 18:31:10|34390.7|34286.5|34390.5|34286|34391.3|34289.5|34388.4|34283.9|19
1646245880000|2022-03-02 18:31:20|34393.4|34280|34392.1|34283.8|34395.1|34284.1|34391.2|34278|12
1646245890000|2022-03-02 18:31:30|34391.9|34280.4|34387.1|34280.5|34392.7|34295.6|34379.5|34278.1|22
1646245900000|2022-03-02 18:31:40|34387.7|34281|34386.2|34283.2|34387.7|34301.3|34372.2|34279.2|18
1646245910000|2022-03-02 18:31:50|34385.4|34282|34386.2|34278.6|34389.3|34290.7|34383|34275.3|24
1646245920000|2022-03-02 18:32:00|34385.6|34278.9|34381.4|34289.5|34386.5|34289.5|34374.7|34278.9|18
1646245930000|2022-03-02 18:32:10|34379.2|34284|34381.6|34281.7|34383.5|34284.7|34379.2|34278.7|20
1646245940000|2022-03-02 18:32:20|34381.7|34281.3|34384.7|34280.9|34385.4|34282.7|34381.7|34277|16
1646245950000|2022-03-02 18:32:30|34383.2|34279|34375.8|34288.1|34385.8|34288.1|34375.8|34278.2|18
1646245960000|2022-03-02 18:32:40|34381.4|34276.2|34380.4|34279.5|34384.7|34296|34370|34271.7|22
1646245970000|2022-03-02 18:32:50|34380.7|34278.7|34379.8|34295.4|34382|34295.4|34378.1|34274.2|21
1646245980000|2022-03-02 18:33:00|34378.5|34297.1|34381.9|34278.9|34382.4|34297.1|34378.5|34278|11
1646245990000|2022-03-02 18:33:10|34382.1|34280.8|34371.6|34286|34382.1|34287.2|34371.6|34280.3|19
1646246000000|2022-03-02 18:33:20|34375.9|34285.8|34362.7|34267.3|34378.5|34285.8|34357.7|34261.8|27
1646246010000|2022-03-02 18:33:30|34362.9|34267.1|34368.3|34267.4|34369|34273.6|34362.9|34262.8|16
1646246020000|2022-03-02 18:33:40|34372.6|34268.5|34369|34265.6|34372.9|34269.7|34352.7|34261.8|26
1646246030000|2022-03-02 18:33:50|34367.2|34264.7|34364.2|34261.7|34371.7|34267|34356.1|34259.6|26
1646246040000|2022-03-02 18:34:00|34356.8|34258.6|34355.5|34264.4|34364.9|34271.3|34355.5|34256.4|24
1646246050000|2022-03-02 18:34:10|34355.6|34268.3|34354.8|34265.7|34361.4|34270.8|34353.3|34265.7|23
1646246060000|2022-03-02 18:34:20|34353.8|34261.3|34351|34260.9|34371.7|34273.8|34349.8|34258.4|26
1646246070000|2022-03-02 18:34:30|34350.8|34269.1|34375|34265.8|34383.7|34274|34350.8|34251.8|28
1646246080000|2022-03-02 18:34:40|34374.5|34268.3|34377.6|34269.1|34387|34272.1|34370.9|34250.9|27
1646246090000|2022-03-02 18:34:50|34376.6|34261.2|34373.8|34253.8|34385|34271.1|34367.5|34249.5|27
1646246100000|2022-03-02 18:35:00|34374.1|34254.1|34377.8|34257.8|34385.7|34274.4|34370.1|34250.6|24
1646246110000|2022-03-02 18:35:10|34377.9|34257.9|34378.9|34258.9|34379.9|34259.9|34370.6|34250.6|24
1646246120000|2022-03-02 18:35:20|34384.2|34264.2|34363|34258.3|34388.6|34279.6|34363|34253.1|27
1646246130000|2022-03-02 18:35:30|34370|34255.2|34383|34273.8|34385.2|34278.1|34369.4|34249.4|25
1646246140000|2022-03-02 18:35:40|34367.7|34258.3|34383.5|34263.5|34389.6|34287|34367.7|34257.3|23
1646246150000|2022-03-02 18:35:50|34376.3|34260.6|34377.5|34261.6|34386.5|34286.9|34374.4|34256|24
1646246160000|2022-03-02 18:36:00|34367.2|34257.6|34382.9|34265.7|34384|34274.8|34366.7|34257.1|23
1646246170000|2022-03-02 18:36:10|34382.6|34266.5|34378.6|34263.2|34390.6|34275.5|34366|34260.5|26
1646246180000|2022-03-02 18:36:20|34384.9|34267.6|34366.4|34258.7|34385|34270.1|34366.4|34257.9|29
1646246190000|2022-03-02 18:36:30|34367.5|34259.7|34364.2|34253.4|34382.8|34265.3|34364.2|34253.4|25
1646246200000|2022-03-02 18:36:40|34364.8|34253.8|34368.1|34256.4|34375.1|34257.9|34364.8|34253|23
1646246210000|2022-03-02 18:36:50|34367.6|34255.9|34366.3|34254.9|34371.6|34257.6|34356.9|34239.5|25
1646246220000|2022-03-02 18:37:00|34378.5|34258.5|34365.8|34248.9|34378.5|34258.5|34354.9|34243.8|26
1646246230000|2022-03-02 18:37:10|34366.2|34243.7|34373.3|34254.9|34373.6|34259.5|34361.7|34242.4|26
1646246240000|2022-03-02 18:37:20|34371.7|34251.7|34356.7|34247|34372.1|34252.1|34352.1|34240.3|18
1646246250000|2022-03-02 18:37:30|34356.5|34243.8|34363.6|34252.3|34370.9|34258.7|34355.5|34243.8|26
1646246260000|2022-03-02 18:37:40|34363.8|34253.9|34362.9|34254.5|34364.6|34256.9|34361.6|34244.9|24
1646246270000|2022-03-02 18:37:50|34363.6|34250.5|34363|34252.9|34364.7|34256.6|34356.7|34236.7|26
1646246280000|2022-03-02 18:38:00|34363.8|34266.3|34360.2|34243.4|34365.7|34266.3|34359.4|34243.4|25
1646246290000|2022-03-02 18:38:10|34361.1|34244.7|34357.7|34246|34369.9|34253.2|34357|34242.1|23
1646246300000|2022-03-02 18:38:20|34353.8|34244|34366.6|34246.8|34367.8|34253.6|34353.8|34240.8|18
1646246310000|2022-03-02 18:38:30|34360.7|34247.2|34363|34243|34370.9|34251.4|34351|34240.7|23
1646246320000|2022-03-02 18:38:40|34362.8|34242.8|34360|34250.9|34363.7|34257|34359.1|34242.8|22
1646246330000|2022-03-02 18:38:50|34359.5|34245.9|34355.8|34243.8|34363.1|34252.8|34350.9|34242.3|23
1646246340000|2022-03-02 18:39:00|34356.5|34244.2|34357.2|34243.3|34364.7|34246.9|34355.2|34240.2|22
1646246350000|2022-03-02 18:39:10|34356.9|34242.9|34332.9|34243.2|34364.7|34268.2|34332.9|34233.2|28
1646246360000|2022-03-02 18:39:20|34337.8|34242.1|34347.4|34240.6|34350.7|34253.1|34336|34230.6|25
1646246370000|2022-03-02 18:39:30|34348.3|34240.5|34345.5|34258.2|34348.3|34258.2|34328.1|34240.5|19
1646246380000|2022-03-02 18:39:40|34345|34255.6|34342.2|34244.7|34345.5|34255.6|34337.3|34244.7|19
1646246390000|2022-03-02 18:39:50|34322.2|34250.3|34336.9|34255.6|34337.4|34260|34322.2|34250.3|15
1646246400000|2022-03-02 18:40:00|34337.7|34250.8|34342.5|34255.6|34342.8|34256.6|34321.3|34249.6|19
1646246410000|2022-03-02 18:40:10|34341.6|34255.1|34362.9|34255.8|34369.6|34256.5|34341.6|34248.4|27
1646246420000|2022-03-02 18:40:20|34365.3|34252.4|34365.3|34253.3|34372|34259.4|34360.6|34250|22
1646246430000|2022-03-02 18:40:30|34364.6|34252|34368.6|34248.6|34370.4|34261.9|34356.6|34245.8|23
1646246440000|2022-03-02 18:40:40|34366.9|34246.9|34339.2|34249.3|34370.1|34256.5|34339.2|34241.4|24
1646246450000|2022-03-02 18:40:50|34338.8|34249.1|34351.1|34244.2|34356.6|34251.4|34338.1|34240.3|24
1646246460000|2022-03-02 18:41:00|34351.2|34243.3|34364.8|34255.9|34364.8|34255.9|34350.2|34243.3|13
1646246470000|2022-03-02 18:41:10|34370.1|34260|34358.9|34250.3|34370.1|34260|34356.7|34243.2|27
1646246480000|2022-03-02 18:41:20|34361.8|34250.5|34365.3|34253.1|34368.1|34255.6|34358.4|34246.5|16
1646246490000|2022-03-02 18:41:30|34358.4|34250|34366.8|34261|34367.5|34261|34358.4|34244.2|26
1646246500000|2022-03-02 18:41:40|34368.3|34255.4|34356.7|34255.1|34368.3|34259.9|34351|34251|22
1646246510000|2022-03-02 18:41:50|34358.5|34256.2|34353.7|34246.3|34362.8|34259|34350.5|34242.2|26
1646246520000|2022-03-02 18:42:00|34362.7|34255.3|34368.7|34260.1|34371.4|34266.4|34351.6|34247.9|20
1646246530000|2022-03-02 18:42:10|34368.8|34257.1|34354.1|34239.9|34376.2|34262.1|34352|34233.7|17
1646246540000|2022-03-02 18:42:20|34353.9|34240.6|34348.7|34232.1|34362.6|34249.7|34346.7|34232.1|24
1646246550000|2022-03-02 18:42:30|34348.8|34237.4|34347.7|34245.7|34354.8|34246.2|34346.5|34234.6|20
1646246560000|2022-03-02 18:42:40|34349.6|34241.7|34346.7|34243.8|34349.6|34244.9|34344.3|34234.5|19
1646246570000|2022-03-02 18:42:50|34355|34243.7|34344.6|34229.3|34355|34245.1|34342.6|34229.3|24
1646246580000|2022-03-02 18:43:00|34338.6|34226.6|34320.5|34200.5|34343|34227.4|34320.5|34200.5|12
1646246650000|2022-03-02 18:44:10|34302.7|34182.7|34307.2|34187.2|34307.2|34187.2|34302.7|34182.7|4
1646246660000|2022-03-02 18:44:20|34302.2|34182.2|34323.1|34203.1|34328|34208|34302.2|34182.2|25
1646246670000|2022-03-02 18:44:30|34323.8|34203.8|34333.9|34213.9|34335.6|34215.6|34319|34199|27
1646246680000|2022-03-02 18:44:40|34333.8|34213.8|34334.5|34214.5|34336.2|34216.2|34331|34211|21
1646246690000|2022-03-02 18:44:50|34334.1|34214.1|34328.3|34208.3|34335.2|34215.2|34325.3|34205.3|25
1646246700000|2022-03-02 18:45:00|34329.6|34209.6|34335.3|34215.3|34335.4|34215.4|34329.1|34209.1|25
1646246710000|2022-03-02 18:45:10|34333.4|34213.4|34332.2|34212.2|34334.5|34214.5|34327.6|34207.6|24
1646246720000|2022-03-02 18:45:20|34335.6|34215.6|34340.9|34220.9|34345.9|34225.9|34334.6|34214.6|24
1646246730000|2022-03-02 18:45:30|34336.9|34216.9|34338|34218|34342.9|34222.9|34333.5|34213.5|24
1646246740000|2022-03-02 18:45:40|34338.1|34218.1|34336.1|34216.1|34344|34224|34333.8|34213.8|28
1646246750000|2022-03-02 18:45:50|34336.3|34216.3|34333.3|34213.3|34342.8|34222.8|34329.5|34209.5|25
1646246760000|2022-03-02 18:46:00|34339.7|34219.7|34358|34238|34358|34238|34333.7|34213.7|24
1646246770000|2022-03-02 18:46:10|34353.2|34233.2|34350|34230|34358.4|34238.4|34347.6|34227.6|27
1646246780000|2022-03-02 18:46:20|34349.8|34229.8|34350.8|34230.8|34355.3|34235.3|34348.6|34228.6|26
1646246790000|2022-03-02 18:46:30|34355.8|34235.8|34341|34221|34356.3|34236.3|34340.9|34220.9|25
1646246800000|2022-03-02 18:46:40|34338.2|34218.2|34337.5|34217.5|34344|34224|34334.3|34214.3|20
1646246810000|2022-03-02 18:46:50|34337|34217|34335.6|34215.6|34344.4|34224.4|34330.9|34210.9|23
1646246820000|2022-03-02 18:47:00|34335.3|34215.3|34337.6|34217.6|34347.7|34227.7|34335.3|34215.3|19
1646246830000|2022-03-02 18:47:10|34337.5|34217.5|34350.9|34230.9|34352.3|34232.3|34326.1|34206.1|20
1646246840000|2022-03-02 18:47:20|34339.3|34219.3|34351.2|34231.2|34354.8|34234.8|34339.2|34219.2|23
1646246850000|2022-03-02 18:47:30|34351.6|34231.6|34339.6|34219.6|34354.4|34234.4|34338.1|34218.1|25
1646246860000|2022-03-02 18:47:40|34341.1|34221.1|34339.8|34219.8|34348.1|34228.1|34339.5|34219.5|20
1646246870000|2022-03-02 18:47:50|34347.9|34227.9|34347.8|34227.8|34349.8|34229.8|34339.7|34219.7|20
1646246880000|2022-03-02 18:48:00|34349|34229|34346|34226|34353.8|34233.8|34327|34207|26
1646246890000|2022-03-02 18:48:10|34351.8|34231.8|34351.4|34231.4|34354|34234|34345.4|34225.4|21
1646246900000|2022-03-02 18:48:20|34353.9|34233.9|34344.3|34224.3|34354.4|34234.4|34337.7|34217.7|24
1646246910000|2022-03-02 18:48:30|34349.2|34229.2|34345.6|34225.6|34355.2|34235.2|34344.3|34224.3|25
1646246920000|2022-03-02 18:48:40|34351.1|34231.1|34359.1|34239.1|34360.9|34240.9|34349|34229|23
1646246930000|2022-03-02 18:48:50|34351.9|34231.9|34345.9|34225.9|34363.9|34243.9|34345.7|34225.7|24
1646246940000|2022-03-02 18:49:00|34346.8|34226.8|34351.2|34231.2|34360|34240|34346.8|34226.8|29
1646246950000|2022-03-02 18:49:10|34350.8|34230.8|34352.1|34232.1|34357.9|34237.9|34341.9|34221.9|27
1646246960000|2022-03-02 18:49:20|34346.4|34226.4|34348.1|34228.1|34355.1|34235.1|34345.7|34225.7|20
1646246970000|2022-03-02 18:49:30|34348.5|34228.5|34349.8|34229.8|34360.6|34240.6|34346.8|34226.8|23
1646246980000|2022-03-02 18:49:40|34360.1|34240.1|34348.2|34228.2|34360.1|34240.1|34333.1|34213.1|23
1646246990000|2022-03-02 18:49:50|34345.8|34225.8|34351.6|34231.6|34360.8|34240.8|34345.8|34225.8|25
1646247000000|2022-03-02 18:50:00|34359.1|34239.1|34347.7|34227.7|34359.1|34239.1|34341.7|34221.7|27
1646247010000|2022-03-02 18:50:10|34348.8|34228.8|34344.2|34224.2|34352.1|34232.1|34343.3|34223.3|25
1646247020000|2022-03-02 18:50:20|34343.5|34223.5|34348.3|34228.3|34352|34232|34340.8|34220.8|19
1646247030000|2022-03-02 18:50:30|34348.6|34228.6|34348.1|34228.1|34356.8|34236.8|34343|34223|26
1646247040000|2022-03-02 18:50:40|34347.5|34227.5|34352.2|34232.2|34360.8|34240.8|34340.1|34220.1|20
1646247050000|2022-03-02 18:50:50|34349.9|34229.9|34357.2|34237.2|34362.9|34242.9|34349.9|34229.9|26
1646247060000|2022-03-02 18:51:00|34363.3|34243.3|34353.8|34233.8|34363.5|34243.5|34347.2|34227.2|23
1646247070000|2022-03-02 18:51:10|34348.9|34228.9|34349.4|34229.4|34356|34236|34345.9|34225.9|18
1646247080000|2022-03-02 18:51:20|34354.2|34234.2|34356.5|34236.5|34356.5|34236.5|34336.7|34216.7|20
1646247090000|2022-03-02 18:51:30|34339.4|34219.4|34352.3|34232.3|34356|34236|34339.4|34219.4|22
1646247100000|2022-03-02 18:51:40|34352.4|34232.4|34357.3|34237.3|34357.3|34237.3|34343.7|34223.7|26
1646247110000|2022-03-02 18:51:50|34356.7|34236.7|34346.7|34226.7|34358.2|34238.2|34346.7|34226.7|23
1646247120000|2022-03-02 18:52:00|34345.9|34225.9|34353.5|34233.5|34354.3|34234.3|34340.8|34220.8|27
1646247130000|2022-03-02 18:52:10|34352.6|34232.6|34354|34234|34354.7|34234.7|34340.5|34220.5|24
1646247140000|2022-03-02 18:52:20|34354.5|34234.5|34342.1|34222.1|34354.5|34234.5|34342.1|34222.1|24
1646247150000|2022-03-02 18:52:30|34336.7|34216.7|34339.1|34219.1|34348|34228|34332.4|34212.4|24
1646247160000|2022-03-02 18:52:40|34338.1|34218.1|34347.7|34227.7|34348.8|34228.8|34338.1|34218.1|25
1646247170000|2022-03-02 18:52:50|34347.2|34227.2|34343.4|34223.4|34352.8|34232.8|34341.2|34221.2|24
1646247180000|2022-03-02 18:53:00|34350.8|34230.8|34341.8|34221.8|34353.2|34233.2|34340|34220|26
1646247190000|2022-03-02 18:53:10|34350.5|34230.5|34342.8|34222.8|34350.5|34230.5|34340.5|34220.5|26
1646247200000|2022-03-02 18:53:20|34333.8|34213.8|34346.1|34226.1|34346.1|34226.1|34333.8|34213.8|24
1646247210000|2022-03-02 18:53:30|34339.4|34219.4|34347.7|34227.7|34349.4|34229.4|34338.6|34218.6|26
1646247220000|2022-03-02 18:53:40|34333.7|34213.7|34349.6|34229.6|34349.6|34229.6|34333.2|34213.2|24
1646247230000|2022-03-02 18:53:50|34349.3|34229.3|34339.7|34219.7|34349.3|34229.3|34332.3|34212.3|27
1646247240000|2022-03-02 18:54:00|34341.7|34221.7|34340.3|34220.3|34349.3|34229.3|34335.4|34215.4|27
1646247250000|2022-03-02 18:54:10|34345.9|34225.9|34341.3|34221.3|34349.3|34229.3|34337.5|34217.5|26
1646247260000|2022-03-02 18:54:20|34329.4|34209.4|34343.5|34223.5|34344.7|34224.7|34329.4|34209.4|25
1646247270000|2022-03-02 18:54:30|34342.7|34222.7|34342.3|34222.3|34342.7|34222.7|34335.9|34215.9|22
1646247280000|2022-03-02 18:54:40|34342.1|34222.1|34341.5|34221.5|34349.5|34229.5|34337.8|34217.8|22
1646247290000|2022-03-02 18:54:50|34341.4|34221.4|34352|34232|34352|34232|34334.7|34214.7|26
1646247300000|2022-03-02 18:55:00|34347.3|34227.3|34344.2|34224.2|34352.3|34232.3|34342.4|34222.4|23
1646247310000|2022-03-02 18:55:10|34349.8|34229.8|34351|34231|34351|34231|34337.2|34217.2|28
1646247320000|2022-03-02 18:55:20|34343.8|34223.8|34348.8|34228.8|34350.2|34230.2|34341.8|34221.8|24
1646247330000|2022-03-02 18:55:30|34338.9|34218.9|34342|34222|34348.4|34228.4|34334.6|34214.6|28
1646247340000|2022-03-02 18:55:40|34348.1|34228.1|34345.9|34225.9|34351|34231|34338.8|34218.8|27
1646247350000|2022-03-02 18:55:50|34339.7|34219.7|34345.9|34225.9|34348.1|34228.1|34338.8|34218.8|25
1646247360000|2022-03-02 18:56:00|34339.1|34219.1|34342.4|34222.4|34350.2|34230.2|34330.5|34210.5|28
1646247370000|2022-03-02 18:56:10|34342.6|34222.6|34345|34225|34348.2|34228.2|34337.2|34217.2|24
1646247380000|2022-03-02 18:56:20|34346|34226|34347.2|34227.2|34347.4|34227.4|34338.4|34218.4|19
1646247390000|2022-03-02 18:56:30|34340.7|34220.7|34340.7|34220.7|34350.6|34230.6|34336.4|34216.4|25
1646247400000|2022-03-02 18:56:40|34340.5|34220.5|34348.7|34228.7|34349.6|34229.6|34338.2|34218.2|20
1646247410000|2022-03-02 18:56:50|34344.4|34224.4|34340.8|34220.8|34346.4|34226.4|34332.6|34212.6|27
1646247420000|2022-03-02 18:57:00|34340.3|34220.3|34340|34220|34340.9|34220.9|34332.8|34212.8|28
1646247430000|2022-03-02 18:57:10|34334.8|34214.8|34331.8|34211.8|34339.9|34219.9|34330.3|34210.3|19
1646247440000|2022-03-02 18:57:20|34331.6|34211.6|34345.3|34225.3|34345.3|34225.3|34330.1|34210.1|21
1646247450000|2022-03-02 18:57:30|34338.8|34218.8|34359.5|34239.5|34377|34276.1|34338.8|34218.8|28
1646247460000|2022-03-02 18:57:40|34353.1|34249.7|34364.7|34244.7|34375.9|34278.3|34348.7|34228.7|29
1646247470000|2022-03-02 18:57:50|34356.8|34253.3|34364.5|34251.8|34379.3|34289|34350.8|34230.8|29
1646247480000|2022-03-02 18:58:00|34375.3|34272.7|34364.4|34278.4|34375.3|34290.7|34348.3|34245.4|28
1646247490000|2022-03-02 18:58:10|34338.9|34246.6|34356.5|34273.1|34364.2|34296.3|34338.9|34238.4|29
1646247500000|2022-03-02 18:58:20|34350.4|34248.1|34327.6|34272.4|34362.2|34290.5|34326.2|34240.7|28
1646247510000|2022-03-02 18:58:30|34328.4|34274|34341.9|34251.9|34341.9|34274|34314.7|34251.9|24
1646247520000|2022-03-02 18:58:40|34339.5|34252.4|34334.5|34255.4|34342.9|34260.5|34328.7|34250|21
1646247530000|2022-03-02 18:58:50|34335.3|34254.6|34344.2|34254.8|34344.9|34256.7|34335.3|34253.9|19
1646247540000|2022-03-02 18:59:00|34338.7|34257.5|34330.2|34257.7|34338.7|34277.1|34324.9|34257.5|25
1646247550000|2022-03-02 18:59:10|34333.9|34262.4|34324.6|34258.4|34339.6|34281|34311.9|34238.4|28
1646247560000|2022-03-02 18:59:20|34331.6|34259.1|34329|34255.7|34331.6|34271.7|34315.2|34255.1|29
1646247570000|2022-03-02 18:59:30|34327.7|34256.8|34315.3|34261.2|34336.8|34272.5|34315.3|34253.8|26
1646247580000|2022-03-02 18:59:40|34314.1|34257|34319.2|34263.9|34329.7|34267.9|34311.2|34243.6|29
1646247590000|2022-03-02 18:59:50|34315.4|34262|34314.4|34254.7|34326|34266.9|34309|34227.5|27
1646247600000|2022-03-02 19:00:00|34317.2|34255.5|34329.6|34253.8|34335.4|34273.7|34312.7|34237.9|29
1646247610000|2022-03-02 19:00:10|34326.8|34248.6|34336|34269|34336|34269|34321.1|34234.2|28
1646247620000|2022-03-02 19:00:20|34334.7|34258.7|34333.2|34251.5|34341.4|34278.8|34319.8|34245.4|28
1646247630000|2022-03-02 19:00:30|34330|34241|34329.6|34247.8|34338.6|34272.7|34325.3|34237|29
1646247640000|2022-03-02 19:00:40|34337.1|34258.8|34324.4|34271.2|34348.8|34275.2|34324.4|34251.5|28
1646247650000|2022-03-02 19:00:50|34333.1|34271.5|34323.8|34271|34348.1|34275.4|34322.4|34259.8|29
1646247660000|2022-03-02 19:01:00|34335.5|34270.5|34339.7|34261.2|34342.8|34270.5|34319.8|34249.1|28
1646247670000|2022-03-02 19:01:10|34336.4|34272.9|34336|34266.4|34346|34272.9|34321.7|34253|29
1646247680000|2022-03-02 19:01:20|34329|34271|34332.2|34268|34342.6|34271|34320.6|34250.7|29
1646247690000|2022-03-02 19:01:30|34321.7|34262.2|34349.2|34286.8|34351.4|34289.9|34319|34252.7|28
1646247700000|2022-03-02 19:01:40|34349.6|34267.7|34358.5|34238.5|34364.5|34277.6|34346.5|34235.8|29
1646247710000|2022-03-02 19:01:50|34357.5|34237.5|34347.5|34227.5|34370.3|34250.3|34336.8|34216.8|28
1646247720000|2022-03-02 19:02:00|34350.2|34230.2|34389.6|34270.9|34401.6|34281.6|34336.7|34216.7|29
1646247730000|2022-03-02 19:02:10|34389.9|34270.7|34373.9|34276.5|34392.1|34288.1|34369.3|34267.8|28
1646247740000|2022-03-02 19:02:20|34370.5|34278.9|34371.5|34284.1|34377.5|34285.7|34369.7|34249.7|29
1646247750000|2022-03-02 19:02:30|34372.2|34285|34378.1|34286.5|34394.8|34288.4|34357.1|34241.7|28
1646247760000|2022-03-02 19:02:40|34371.4|34284.8|34330.1|34210.1|34379.5|34297.8|34304|34184|27
1646247770000|2022-03-02 19:02:50|34354.6|34234.6|34375.3|34288.8|34397.5|34288.8|34338.5|34218.5|29
1646247780000|2022-03-02 19:03:00|34365.8|34245.8|34335.7|34215.7|34368.9|34248.9|34327|34207|28
1646247790000|2022-03-02 19:03:10|34337.8|34217.8|34331.3|34211.3|34357.4|34237.4|34331.3|34211.3|27
1646247800000|2022-03-02 19:03:20|34330.4|34210.4|34345.9|34225.9|34353|34233|34324.8|34204.8|27
1646247810000|2022-03-02 19:03:30|34342.1|34222.1|34334.2|34214.2|34344|34224|34319.8|34199.8|29
1646247820000|2022-03-02 19:03:40|34336.4|34216.4|34321.1|34201.1|34340.5|34220.5|34316.9|34196.9|28
1646247830000|2022-03-02 19:03:50|34322|34202|34315|34195|34328.3|34208.3|34314.9|34194.9|28
1646247840000|2022-03-02 19:04:00|34313.6|34193.6|34312.9|34192.9|34314.3|34194.3|34310.2|34190.2|24
1646247850000|2022-03-02 19:04:10|34312.1|34192.1|34310.2|34190.2|34312.1|34192.1|34309.8|34189.8|21
1646247860000|2022-03-02 19:04:20|34309.9|34189.9|34311.1|34191.1|34314.1|34194.1|34308.2|34188.2|17
1646247870000|2022-03-02 19:04:30|34310.2|34190.2|34307.1|34187.1|34310.6|34190.6|34307.1|34187.1|7
1646247880000|2022-03-02 19:04:40|34313.4|34193.4|34310.9|34190.9|34314.2|34194.2|34307|34187|18
1646247890000|2022-03-02 19:04:50|34311.6|34191.6|34310.2|34190.2|34320.7|34200.7|34307.4|34187.4|22
1646247900000|2022-03-02 19:05:00|34312.1|34192.1|34313.8|34193.8|34313.8|34193.8|34308.2|34188.2|21
1646247910000|2022-03-02 19:05:10|34312.3|34192.3|34307|34187|34315|34195|34302.4|34182.4|24
1646247920000|2022-03-02 19:05:20|34306.8|34186.8|34308.3|34188.3|34315.3|34195.3|34303.5|34183.5|25
1646247930000|2022-03-02 19:05:30|34308.9|34188.9|34316.7|34196.7|34322|34202|34300.5|34180.5|11
1646248070000|2022-03-02 19:07:50|34297.9|34177.9|34297.9|34177.9|34297.9|34177.9|34297.9|34177.9|1
1646248100000|2022-03-02 19:08:20|34284.7|34164.7|34277.9|34157.9|34284.7|34164.7|34277.9|34157.9|2
1646248140000|2022-03-02 19:09:00|34273.3|34153.3|34273.3|34153.3|34273.3|34153.3|34273.3|34153.3|1
1646248180000|2022-03-02 19:09:40|34272.4|34152.4|34272.4|34152.4|34272.4|34152.4|34272.4|34152.4|1
1646248190000|2022-03-02 19:09:50|34285.1|34165.1|34280.1|34160.1|34285.1|34165.1|34277.8|34157.8|4
1646248210000|2022-03-02 19:10:10|34274.3|34154.3|34274.2|34154.2|34274.3|34154.3|34274.2|34154.2|2
1646248260000|2022-03-02 19:11:00|34280.4|34160.4|34279.7|34159.7|34280.4|34160.4|34279.7|34159.7|2
1646248310000|2022-03-02 19:11:50|34289.7|34169.7|34288|34168|34289.7|34169.7|34288|34168|2
1646248370000|2022-03-02 19:12:50|34287.8|34167.8|34286|34166|34287.8|34167.8|34286|34166|2
1646248400000|2022-03-02 19:13:20|34281.7|34161.7|34281.5|34161.5|34281.7|34161.7|34281.5|34161.5|2
1646248430000|2022-03-02 19:13:50|34291.6|34171.6|34291.6|34171.6|34291.6|34171.6|34291.6|34171.6|1
1646248440000|2022-03-02 19:14:00|34275|34155|34275|34155|34275|34155|34275|34155|1
1646248450000|2022-03-02 19:14:10|34282.8|34162.8|34282.8|34162.8|34282.8|34162.8|34282.8|34162.8|1
1646248470000|2022-03-02 19:14:30|34292.1|34172.1|34292.1|34172.1|34292.1|34172.1|34292.1|34172.1|1
1646248500000|2022-03-02 19:15:00|34284.8|34164.8|34282|34162|34284.8|34164.8|34282|34162|5
1646248520000|2022-03-02 19:15:20|34290.5|34170.5|34282.1|34162.1|34290.5|34170.5|34282.1|34162.1|2
1646248540000|2022-03-02 19:15:40|34280.1|34160.1|34280.1|34160.1|34280.1|34160.1|34280.1|34160.1|1
1646248550000|2022-03-02 19:15:50|34277|34157|34274.9|34154.9|34277.5|34157.5|34274.9|34154.9|4
1646248560000|2022-03-02 19:16:00|34275|34155|34275|34155|34275|34155|34275|34155|1
1646248580000|2022-03-02 19:16:20|34276.9|34156.9|34275.6|34155.6|34276.9|34156.9|34275.6|34155.6|2
1646248600000|2022-03-02 19:16:40|34278.5|34158.5|34272.5|34152.5|34278.5|34158.5|34272.5|34152.5|2
1646248620000|2022-03-02 19:17:00|34279.5|34159.5|34278.8|34158.8|34280.1|34160.1|34278.8|34158.8|4
1646248650000|2022-03-02 19:17:30|34282.3|34162.3|34282.3|34162.3|34282.3|34162.3|34282.3|34162.3|1
1646248700000|2022-03-02 19:18:20|34238|34118|34238|34118|34238|34118|34238|34118|1
1646248750000|2022-03-02 19:19:10|34288.5|34168.5|34288.5|34168.5|34288.5|34168.5|34288.5|34168.5|1
1646248800000|2022-03-02 19:20:00|34312.3|34192.3|34272.6|34152.6|34312.3|34192.3|34272.6|34152.6|6
1646248810000|2022-03-02 19:20:10|34273.2|34153.2|34294.8|34174.8|34303.9|34183.9|34273.2|34153.2|12
1646248820000|2022-03-02 19:20:20|34288.7|34168.7|34275.3|34155.3|34288.7|34168.7|34273.9|34153.9|4
1646248850000|2022-03-02 19:20:50|34282.5|34162.5|34295|34175|34295|34175|34268.9|34148.9|4
1646248860000|2022-03-02 19:21:00|34278.1|34158.1|34278.1|34158.1|34278.1|34158.1|34278.1|34158.1|1
1646248910000|2022-03-02 19:21:50|34295.7|34175.7|34286.2|34166.2|34295.7|34175.7|34275.9|34155.9|7
1646248920000|2022-03-02 19:22:00|34283.7|34163.7|34279.8|34159.8|34283.7|34163.7|34279.8|34159.8|5
1646248940000|2022-03-02 19:22:20|34300.7|34180.7|34294.6|34174.6|34303.2|34183.2|34274.2|34154.2|7
1646248950000|2022-03-02 19:22:30|34279.1|34159.1|34305.2|34185.2|34305.2|34185.2|34279.1|34159.1|3
1646248960000|2022-03-02 19:22:40|34280.8|34160.8|34297.9|34177.9|34303.3|34183.3|34280.8|34160.8|3
1646249050000|2022-03-02 19:24:10|34310.7|34190.7|34310.7|34190.7|34310.7|34190.7|34310.7|34190.7|1
1646249060000|2022-03-02 19:24:20|34280.6|34160.6|34273.2|34153.2|34280.6|34160.6|34273.2|34153.2|3
1646249070000|2022-03-02 19:24:30|34295.3|34175.3|34291.4|34171.4|34310.3|34190.3|34274.9|34154.9|7
1646249130000|2022-03-02 19:25:30|34295.5|34175.5|34281.3|34161.3|34295.5|34175.5|34280|34160|4
1646249160000|2022-03-02 19:26:00|34288.6|34168.6|34314.5|34194.5|34314.5|34194.5|34275.4|34155.4|4
1646249170000|2022-03-02 19:26:10|34293.6|34173.6|34299.7|34179.7|34307.9|34187.9|34293.6|34173.6|4
1646249180000|2022-03-02 19:26:20|34280|34160|34306.5|34186.5|34306.5|34186.5|34280|34160|6
1646249190000|2022-03-02 19:26:30|34282.5|34162.5|34298.7|34178.7|34320|34200|34282.5|34162.5|5
1646249270000|2022-03-02 19:27:50|34323.4|34203.4|34311.2|34191.2|34323.4|34203.4|34303.8|34183.8|6
1646249280000|2022-03-02 19:28:00|34296|34176|34295.1|34175.1|34307.1|34187.1|34294.4|34174.4|7
1646249290000|2022-03-02 19:28:10|34312|34192|34293.4|34173.4|34323.6|34203.6|34289.1|34169.1|6
1646249300000|2022-03-02 19:28:20|34295.8|34175.8|34295.8|34175.8|34295.8|34175.8|34295.8|34175.8|1
1646249320000|2022-03-02 19:28:40|34317.7|34197.7|34309.7|34189.7|34329.6|34209.6|34309.7|34189.7|6
1646249330000|2022-03-02 19:28:50|34288.7|34168.7|34288.7|34168.7|34288.7|34168.7|34288.7|34168.7|1
1646249490000|2022-03-02 19:31:30|34295.6|34175.6|34297.9|34177.9|34307.4|34187.4|34295.2|34175.2|9
1646249500000|2022-03-02 19:31:40|34299.1|34179.1|34299.1|34179.1|34299.1|34179.1|34299.1|34179.1|1
1646249510000|2022-03-02 19:31:50|34320.2|34200.2|34295.4|34175.4|34320.2|34200.2|34294.1|34174.1|13
1646249520000|2022-03-02 19:32:00|34300.3|34180.3|34310.7|34190.7|34312.1|34192.1|34288.8|34168.8|13
1646249530000|2022-03-02 19:32:10|34301.6|34181.6|34306.2|34186.2|34318.3|34198.3|34293.4|34173.4|10
1646249630000|2022-03-02 19:33:50|34307.3|34187.3|34307.3|34187.3|34307.3|34187.3|34307.3|34187.3|1
1646249650000|2022-03-02 19:34:10|34282.7|34162.7|34240.8|34120.8|34282.7|34162.7|34238.9|34118.9|22
1646249660000|2022-03-02 19:34:20|34240.2|34120.2|34284.2|34164.2|34289|34169|34240.2|34120.2|11
1646249720000|2022-03-02 19:35:20|34328.9|34208.9|34328.9|34208.9|34328.9|34208.9|34328.9|34208.9|1
1646249850000|2022-03-02 19:37:30|34323.8|34203.8|34323.8|34203.8|34323.8|34203.8|34323.8|34203.8|1
1646249920000|2022-03-02 19:38:40|34312.5|34192.5|34312.5|34192.5|34312.5|34192.5|34312.5|34192.5|1
1646249960000|2022-03-02 19:39:20|34306.3|34186.3|34297.4|34177.4|34309.2|34189.2|34297.4|34177.4|4
1646249970000|2022-03-02 19:39:30|34306.5|34186.5|34313.7|34193.7|34313.7|34193.7|34306.5|34186.5|2
1646250250000|2022-03-02 19:44:10|34309.8|34189.8|34330|34210|34330|34210|34309.8|34189.8|3
1646250340000|2022-03-02 19:45:40|34294.9|34174.9|34322.1|34202.1|34322.1|34202.1|34279.9|34159.9|9
1646250350000|2022-03-02 19:45:50|34286.3|34166.3|34286|34166|34286.3|34166.3|34285.5|34165.5|3
1646250360000|2022-03-02 19:46:00|34315.2|34195.2|34300.9|34180.9|34315.2|34195.2|34300.9|34180.9|2
1646250370000|2022-03-02 19:46:10|34306.9|34186.9|34313.1|34193.1|34313.1|34193.1|34300.4|34180.4|4
1646250380000|2022-03-02 19:46:20|34307.5|34187.5|34308.2|34188.2|34308.2|34188.2|34307.5|34187.5|2
1646250390000|2022-03-02 19:46:30|34308.3|34188.3|34308.9|34188.9|34308.9|34188.9|34307.5|34187.5|3
1646250400000|2022-03-02 19:46:40|34310.8|34190.8|34308.9|34188.9|34321.8|34201.8|34285.8|34165.8|12
1646250410000|2022-03-02 19:46:50|34316.7|34196.7|34306.1|34186.1|34318.9|34198.9|34298.9|34178.9|14
1646250420000|2022-03-02 19:47:00|34329.1|34209.1|34302.8|34182.8|34329.1|34209.1|34297.4|34177.4|5
1646250580000|2022-03-02 19:49:40|34305.9|34185.9|34305.9|34185.9|34305.9|34185.9|34305.9|34185.9|1
1646250650000|2022-03-02 19:50:50|34293.5|34173.5|34293.5|34173.5|34293.5|34173.5|34293.5|34173.5|1
1646250660000|2022-03-02 19:51:00|34296.9|34176.9|34296.9|34176.9|34296.9|34176.9|34296.9|34176.9|1
1646250710000|2022-03-02 19:51:50|34277|34157|34277.8|34157.8|34277.8|34157.8|34277|34157|2
1646250730000|2022-03-02 19:52:10|34296.7|34176.7|34296.7|34176.7|34296.7|34176.7|34296.7|34176.7|1
1646250830000|2022-03-02 19:53:50|34312.5|34192.5|34312.5|34192.5|34312.5|34192.5|34312.5|34192.5|1
1646250860000|2022-03-02 19:54:20|34313.5|34193.5|34311.8|34191.8|34313.5|34193.5|34311.8|34191.8|2
1646250870000|2022-03-02 19:54:30|34289.9|34169.9|34322.1|34202.1|34322.1|34202.1|34289.9|34169.9|2
1646250910000|2022-03-02 19:55:10|34315.2|34195.2|34315.2|34195.2|34315.2|34195.2|34315.2|34195.2|1
1646250960000|2022-03-02 19:56:00|34313.8|34193.8|34310.9|34190.9|34313.8|34193.8|34310.9|34190.9|2
1646250980000|2022-03-02 19:56:20|34327.6|34207.6|34327.6|34207.6|34327.6|34207.6|34327.6|34207.6|1
1646250990000|2022-03-02 19:56:30|34328.7|34208.7|34325.9|34205.9|34331.2|34211.2|34320.7|34200.7|26
1646251000000|2022-03-02 19:56:40|34323.5|34203.5|34321.6|34201.6|34323.6|34203.6|34321.6|34201.6|4
1646251010000|2022-03-02 19:56:50|34323.3|34203.3|34315.6|34195.6|34352.8|34232.8|34313.9|34193.9|7
1646251020000|2022-03-02 19:57:00|34333.5|34213.5|34328.1|34208.1|34333.7|34213.7|34327.7|34207.7|6
1646251030000|2022-03-02 19:57:10|34326|34206|34328.8|34208.8|34333.2|34213.2|34326|34206|5
1646251040000|2022-03-02 19:57:20|34330.3|34210.3|34333.3|34213.3|34333.3|34213.3|34328.1|34208.1|4
1646251050000|2022-03-02 19:57:30|34336.9|34216.9|34326.7|34206.7|34336.9|34216.9|34326.7|34206.7|3
1646251070000|2022-03-02 19:57:50|34335|34215|34335.3|34215.3|34335.3|34215.3|34335|34215|2
1646251080000|2022-03-02 19:58:00|34328.5|34208.5|34333.3|34213.3|34333.3|34213.3|34328.5|34208.5|4
1646251090000|2022-03-02 19:58:10|34332.4|34212.4|34333.9|34213.9|34334.2|34214.2|34332.4|34212.4|9
1646251100000|2022-03-02 19:58:20|34334.1|34214.1|34329.8|34209.8|34334.9|34214.9|34322.8|34202.8|26
1646251110000|2022-03-02 19:58:30|34331.2|34211.2|34331.2|34211.2|34332.2|34212.2|34325|34205|28
1646251120000|2022-03-02 19:58:40|34330.5|34210.5|34322.5|34202.5|34336.6|34216.6|34316.6|34196.6|21
1646251130000|2022-03-02 19:58:50|34321.7|34201.7|34324.7|34204.7|34329.2|34209.2|34317.2|34197.2|23
1646251140000|2022-03-02 19:59:00|34323.7|34203.7|34319.1|34199.1|34326|34206|34319.1|34199.1|24
1646251150000|2022-03-02 19:59:10|34319.3|34199.3|34313.3|34193.3|34320.6|34200.6|34313.3|34193.3|23
1646251160000|2022-03-02 19:59:20|34313.6|34193.6|34318.7|34198.7|34321.9|34201.9|34313.3|34193.3|24
1646251170000|2022-03-02 19:59:30|34318|34198|34303.7|34183.7|34341.7|34221.7|34300.5|34180.5|28
1646251180000|2022-03-02 19:59:40|34299.1|34179.1|34293.1|34173.1|34299.1|34179.1|34290.8|34170.8|23
1646251190000|2022-03-02 19:59:50|34294.3|34174.3|34290.6|34170.6|34295.6|34175.6|34290.2|34170.2|28
1646251200000|2022-03-02 20:00:00|34291.8|34171.8|34286.1|34166.1|34291.8|34171.8|34285.7|34165.7|14
1646251230000|2022-03-02 20:00:30|34290.2|34170.2|34289.1|34169.1|34291.1|34171.1|34288.6|34168.6|16
1646251250000|2022-03-02 20:00:50|34287.9|34167.9|34283.6|34163.6|34289.2|34169.2|34283.6|34163.6|21
1646251260000|2022-03-02 20:01:00|34283.1|34163.1|34286.1|34166.1|34288.2|34168.2|34282.9|34162.9|10
1646251280000|2022-03-02 20:01:20|34284.5|34164.5|34280|34160|34284.7|34164.7|34279.4|34159.4|21
1646251290000|2022-03-02 20:01:30|34279.3|34159.3|34278.6|34158.6|34281.3|34161.3|34278.4|34158.4|7
1646251300000|2022-03-02 20:01:40|34278.8|34158.8|34278.8|34158.8|34278.8|34158.8|34278.8|34158.8|1
1646251310000|2022-03-02 20:01:50|34289.2|34169.2|34281.4|34161.4|34289.2|34169.2|34279.2|34159.2|25
1646251320000|2022-03-02 20:02:00|34281.5|34161.5|34279.7|34159.7|34283.4|34163.4|34279.7|34159.7|20
1646251330000|2022-03-02 20:02:10|34279.4|34159.4|34285.1|34165.1|34285.1|34165.1|34276.7|34156.7|22
1646251340000|2022-03-02 20:02:20|34286.6|34166.6|34264.6|34144.6|34286.6|34166.6|34263.8|34143.8|17
1646251350000|2022-03-02 20:02:30|34264.2|34144.2|34261.7|34141.7|34264.9|34144.9|34261.7|34141.7|17
1646251360000|2022-03-02 20:02:40|34261.3|34141.3|34283|34163|34285.4|34165.4|34260.7|34140.7|11
1646251370000|2022-03-02 20:02:50|34280.3|34160.3|34264.8|34144.8|34281.7|34161.7|34261.9|34141.9|19
1646251380000|2022-03-02 20:03:00|34265.3|34145.3|34276.4|34156.4|34280.2|34160.2|34264.7|34144.7|12
1646251390000|2022-03-02 20:03:10|34274.9|34154.9|34273.7|34153.7|34279.3|34159.3|34271.9|34151.9|22
1646251400000|2022-03-02 20:03:20|34273.4|34153.4|34272.3|34152.3|34273.4|34153.4|34271.6|34151.6|8
1646251410000|2022-03-02 20:03:30|34272.7|34152.7|34272.7|34152.7|34272.7|34152.7|34272.7|34152.7|1
1646251420000|2022-03-02 20:03:40|34279.6|34159.6|34278.4|34158.4|34281.6|34161.6|34277.6|34157.6|17
1646251430000|2022-03-02 20:03:50|34276.1|34156.1|34270.3|34150.3|34276.1|34156.1|34263|34143|25
1646251440000|2022-03-02 20:04:00|34273.1|34153.1|34272.3|34152.3|34276|34156|34266.6|34146.6|17
1646251450000|2022-03-02 20:04:10|34272.2|34152.2|34256.7|34136.7|34275.3|34155.3|34256.3|34136.3|15
1646251460000|2022-03-02 20:04:20|34256.6|34136.6|34266.8|34146.8|34281|34161|34256.6|34136.6|22
1646251470000|2022-03-02 20:04:30|34267.6|34147.6|34268.2|34148.2|34268.3|34148.3|34262.1|34142.1|24
1646251480000|2022-03-02 20:04:40|34267.7|34147.7|34271.9|34151.9|34277.1|34157.1|34267.7|34147.7|19
1646251490000|2022-03-02 20:04:50|34272.1|34152.1|34278|34158|34278|34158|34269.8|34149.8|22
1646251500000|2022-03-02 20:05:00|34277|34157|34275.8|34155.8|34277|34157|34274.5|34154.5|22
1646251510000|2022-03-02 20:05:10|34275.9|34155.9|34320.9|34200.9|34322.1|34202.1|34273.6|34153.6|20
1646251520000|2022-03-02 20:05:20|34319|34199|34263.6|34143.6|34319|34199|34263.6|34143.6|9
1646251550000|2022-03-02 20:05:50|34254.6|34134.6|34262.7|34142.7|34263|34143|34254.6|34134.6|14
1646251560000|2022-03-02 20:06:00|34287.3|34167.3|34279.5|34159.5|34304.6|34184.6|34279.5|34159.5|18
1646251570000|2022-03-02 20:06:10|34243.2|34123.2|34243.2|34123.2|34243.2|34123.2|34243.2|34123.2|1
1646251580000|2022-03-02 20:06:20|34236.5|34116.5|34255.5|34135.5|34279.8|34159.8|34229.3|34109.3|28
1646251590000|2022-03-02 20:06:30|34246.9|34126.9|34258.7|34138.7|34264.1|34144.1|34242.2|34122.2|27
1646251600000|2022-03-02 20:06:40|34253.7|34133.7|34249.2|34129.2|34253.7|34133.7|34244.7|34124.7|27
1646251610000|2022-03-02 20:06:50|34249.1|34129.1|34247.7|34127.7|34251.1|34131.1|34246.1|34126.1|23
1646251620000|2022-03-02 20:07:00|34248.8|34128.8|34230.1|34110.1|34248.8|34128.8|34229.7|34109.7|25
1646251630000|2022-03-02 20:07:10|34230.2|34110.2|34232.5|34112.5|34233.7|34113.7|34230.2|34110.2|17
1646251640000|2022-03-02 20:07:20|34233|34113|34237.3|34117.3|34241.9|34121.9|34232.6|34112.6|22
1646251650000|2022-03-02 20:07:30|34238.4|34118.4|34230|34110|34238.5|34118.5|34229.1|34109.1|24
1646251660000|2022-03-02 20:07:40|34230.5|34110.5|34266.3|34146.3|34290.6|34170.6|34227.9|34107.9|24
1646251670000|2022-03-02 20:07:50|34270.6|34150.6|34218.8|34098.8|34286.2|34166.2|34218.8|34098.8|14
1646251680000|2022-03-02 20:08:00|34222.6|34102.6|34215.7|34095.7|34223.8|34103.8|34215.7|34095.7|5
1646251690000|2022-03-02 20:08:10|34220|34100|34223.4|34103.4|34228.6|34108.6|34220|34100|6
1646251700000|2022-03-02 20:08:20|34223.1|34103.1|34221.9|34101.9|34226.3|34106.3|34221.9|34101.9|15
1646251710000|2022-03-02 20:08:30|34221.6|34101.6|34223|34103|34225|34105|34221.1|34101.1|21
1646251720000|2022-03-02 20:08:40|34223.2|34103.2|34222.9|34102.9|34224.3|34104.3|34220.9|34100.9|17
1646251730000|2022-03-02 20:08:50|34232.5|34112.5|34237.1|34117.1|34239.7|34119.7|34231.8|34111.8|22
1646251740000|2022-03-02 20:09:00|34237.9|34117.9|34233.8|34113.8|34237.9|34117.9|34231.3|34111.3|22
1646251750000|2022-03-02 20:09:10|34233.3|34113.3|34231.1|34111.1|34234.2|34114.2|34230.9|34110.9|20
1646251760000|2022-03-02 20:09:20|34230.9|34110.9|34233.4|34113.4|34235.9|34115.9|34228.7|34108.7|20
1646251770000|2022-03-02 20:09:30|34232.5|34112.5|34232|34112|34233.6|34113.6|34230.1|34110.1|26
1646251780000|2022-03-02 20:09:40|34232.4|34112.4|34232.6|34112.6|34234.6|34114.6|34232|34112|12
1646251790000|2022-03-02 20:09:50|34233.7|34113.7|34231.7|34111.7|34233.7|34113.7|34229.4|34109.4|23
1646251800000|2022-03-02 20:10:00|34232.9|34112.9|34229.6|34109.6|34232.9|34112.9|34227.8|34107.8|20
1646251810000|2022-03-02 20:10:10|34229.2|34109.2|34229.4|34109.4|34229.8|34109.8|34227.9|34107.9|17
1646251820000|2022-03-02 20:10:20|34229|34109|34229.8|34109.8|34229.8|34109.8|34228|34108|24
1646251830000|2022-03-02 20:10:30|34229.9|34109.9|34230.1|34110.1|34230.6|34110.6|34228.8|34108.8|23
1646251840000|2022-03-02 20:10:40|34230|34110|34233.6|34113.6|34233.6|34113.6|34228.4|34108.4|22
1646251850000|2022-03-02 20:10:50|34233.9|34113.9|34232.9|34112.9|34236.8|34116.8|34230|34110|24
1646251860000|2022-03-02 20:11:00|34232.8|34112.8|34230|34110|34232.8|34112.8|34230|34110|22
1646251870000|2022-03-02 20:11:10|34229.6|34109.6|34230.7|34110.7|34231.6|34111.6|34229.6|34109.6|21
1646251880000|2022-03-02 20:11:20|34230.5|34110.5|34239|34119|34239.3|34119.3|34230.5|34110.5|21
1646251890000|2022-03-02 20:11:30|34237.8|34117.8|34241.6|34121.6|34242.9|34122.9|34237|34117|27
1646251900000|2022-03-02 20:11:40|34242.1|34122.1|34242.8|34122.8|34244|34124|34241.8|34121.8|23
1646251910000|2022-03-02 20:11:50|34245.2|34125.2|34241.6|34121.6|34245.3|34125.3|34240.3|34120.3|22
1646251920000|2022-03-02 20:12:00|34241.4|34121.4|34240.9|34120.9|34242.2|34122.2|34238.7|34118.7|23
1646251930000|2022-03-02 20:12:10|34241.2|34121.2|34239.8|34119.8|34242.7|34122.7|34238.6|34118.6|23
1646251940000|2022-03-02 20:12:20|34239|34119|34241.9|34121.9|34243.5|34123.5|34239|34119|27
1646251950000|2022-03-02 20:12:30|34242.3|34122.3|34240.4|34120.4|34242.3|34122.3|34240.4|34120.4|21
1646251960000|2022-03-02 20:12:40|34242.2|34122.2|34240.2|34120.2|34242.6|34122.6|34239.8|34119.8|25
1646251970000|2022-03-02 20:12:50|34239.7|34119.7|34242|34122|34242|34122|34239.5|34119.5|19
1646251980000|2022-03-02 20:13:00|34241.8|34121.8|34239.8|34119.8|34243|34123|34239.6|34119.6|19
1646251990000|2022-03-02 20:13:10|34240.3|34120.3|34239.1|34119.1|34240.9|34120.9|34237.9|34117.9|24
1646252000000|2022-03-02 20:13:20|34240.2|34120.2|34242.5|34122.5|34242.5|34122.5|34239.6|34119.6|24
1646252010000|2022-03-02 20:13:30|34242.4|34122.4|34240.9|34120.9|34243.1|34123.1|34239.8|34119.8|25
1646252020000|2022-03-02 20:13:40|34240.7|34120.7|34241|34121|34241.6|34121.6|34240.1|34120.1|14
1646252030000|2022-03-02 20:13:50|34241.4|34121.4|34240.7|34120.7|34241.5|34121.5|34240|34120|20
1646252040000|2022-03-02 20:14:00|34240.5|34120.5|34241.7|34121.7|34243.8|34123.8|34240.2|34120.2|18
1646252050000|2022-03-02 20:14:10|34241.4|34121.4|34241.3|34121.3|34242.8|34122.8|34240.7|34120.7|21
1646252060000|2022-03-02 20:14:20|34241.5|34121.5|34240.5|34120.5|34242.3|34122.3|34240.5|34120.5|18
1646252070000|2022-03-02 20:14:30|34241.7|34121.7|34244.6|34124.6|34244.6|34124.6|34239.3|34119.3|25
1646252080000|2022-03-02 20:14:40|34244.4|34124.4|34255.9|34135.9|34256.4|34136.4|34244.4|34124.4|27
1646252090000|2022-03-02 20:14:50|34255.7|34135.7|34252.3|34132.3|34255.7|34135.7|34250.7|34130.7|22
1646252100000|2022-03-02 20:15:00|34256.9|34136.9|34257.6|34137.6|34258.4|34138.4|34255.2|34135.2|23
1646252110000|2022-03-02 20:15:10|34258|34138|34257|34137|34260.9|34140.9|34255.7|34135.7|26
1646252120000|2022-03-02 20:15:20|34258.4|34138.4|34257|34137|34258.4|34138.4|34256.2|34136.2|26
1646252130000|2022-03-02 20:15:30|34257.1|34137.1|34249.6|34129.6|34257.1|34137.1|34249.3|34129.3|21
1646252140000|2022-03-02 20:15:40|34249.5|34129.5|34247.4|34127.4|34250.7|34130.7|34245.8|34125.8|24
1646252150000|2022-03-02 20:15:50|34247|34127|34247.6|34127.6|34248.6|34128.6|34246.7|34126.7|25
1646252160000|2022-03-02 20:16:00|34254.5|34134.5|34257.7|34137.7|34259|34139|34253.6|34133.6|28
1646252170000|2022-03-02 20:16:10|34257.9|34137.9|34252.1|34132.1|34259.2|34139.2|34252.1|34132.1|26
1646252180000|2022-03-02 20:16:20|34253.4|34133.4|34254.3|34134.3|34254.8|34134.8|34251.7|34131.7|21
1646252190000|2022-03-02 20:16:30|34254|34134|34248.6|34128.6|34254|34134|34247.5|34127.5|24
1646252200000|2022-03-02 20:16:40|34248|34128|34246.9|34126.9|34250.1|34130.1|34246.5|34126.5|24
1646252210000|2022-03-02 20:16:50|34246.5|34126.5|34253.2|34133.2|34255|34135|34242.2|34122.2|18
1646252220000|2022-03-02 20:17:00|34259.7|34139.7|34248.3|34128.3|34260|34140|34248.3|34128.3|29
1646252230000|2022-03-02 20:17:10|34248.4|34128.4|34248.1|34128.1|34255.5|34135.5|34244.4|34124.4|20
1646252240000|2022-03-02 20:17:20|34249.4|34129.4|34246.2|34126.2|34253|34133|34245.7|34125.7|22
1646252250000|2022-03-02 20:17:30|34245.6|34125.6|34246.6|34126.6|34247.8|34127.8|34244.4|34124.4|21
1646252260000|2022-03-02 20:17:40|34247|34127|34242.5|34122.5|34248|34128|34237.7|34117.7|14
1646252270000|2022-03-02 20:17:50|34246.9|34126.9|34244.8|34124.8|34246.9|34126.9|34242.7|34122.7|22
1646252280000|2022-03-02 20:18:00|34245.9|34125.9|34242.6|34122.6|34246.6|34126.6|34242.6|34122.6|19
1646252290000|2022-03-02 20:18:10|34243.7|34123.7|34241.2|34121.2|34250.9|34130.9|34239.4|34119.4|21
1646252300000|2022-03-02 20:18:20|34242.2|34122.2|34240|34120|34249.3|34129.3|34239.5|34119.5|22
1646252310000|2022-03-02 20:18:30|34239.6|34119.6|34241.4|34121.4|34249.2|34129.2|34238.2|34118.2|18
1646252320000|2022-03-02 20:18:40|34240.9|34120.9|34237.8|34117.8|34241.9|34121.9|34235.2|34115.2|21
1646252330000|2022-03-02 20:18:50|34238.2|34118.2|34239.8|34119.8|34242|34122|34237|34117|26
1646252340000|2022-03-02 20:19:00|34239.6|34119.6|34234.8|34114.8|34241.2|34121.2|34233.5|34113.5|18
1646252350000|2022-03-02 20:19:10|34234.7|34114.7|34237.3|34117.3|34238.6|34118.6|34234.7|34114.7|26
1646252360000|2022-03-02 20:19:20|34236.8|34116.8|34239.5|34119.5|34240.4|34120.4|34235.9|34115.9|21
1646252370000|2022-03-02 20:19:30|34239.7|34119.7|34239|34119|34250.3|34130.3|34233|34113|25
1646252380000|2022-03-02 20:19:40|34240|34120|34238.3|34118.3|34243.5|34123.5|34237.6|34117.6|24
1646252390000|2022-03-02 20:19:50|34237.9|34117.9|34232.1|34112.1|34240.8|34120.8|34230.8|34110.8|25
1646252400000|2022-03-02 20:20:00|34234.4|34114.4|34233.5|34113.5|34235.3|34115.3|34232.4|34112.4|22
1646252410000|2022-03-02 20:20:10|34233|34113|34234.1|34114.1|34237.5|34117.5|34226.5|34106.5|25
1646252420000|2022-03-02 20:20:20|34233.2|34113.2|34236.9|34116.9|34238.4|34118.4|34232.7|34112.7|20
1646252430000|2022-03-02 20:20:30|34237.5|34117.5|34233.7|34113.7|34242.9|34122.9|34232.1|34112.1|21
1646252440000|2022-03-02 20:20:40|34232.3|34112.3|34231.8|34111.8|34238.8|34118.8|34231.7|34111.7|27
1646252450000|2022-03-02 20:20:50|34231.9|34111.9|34230|34110|34235.4|34115.4|34226.3|34106.3|21
1646252460000|2022-03-02 20:21:00|34230.3|34110.3|34243|34123|34243.1|34123.1|34229.3|34109.3|20
1646252470000|2022-03-02 20:21:10|34242.4|34122.4|34240.7|34120.7|34242.7|34122.7|34240.4|34120.4|14
1646252480000|2022-03-02 20:21:20|34240|34120|34244.5|34124.5|34245.5|34125.5|34236.2|34116.2|20
1646252490000|2022-03-02 20:21:30|34243.3|34123.3|34244.2|34124.2|34244.4|34124.4|34241.2|34121.2|20
1646252500000|2022-03-02 20:21:40|34243.9|34123.9|34243.3|34123.3|34245.9|34125.9|34243|34123|20
1646252510000|2022-03-02 20:21:50|34243.1|34123.1|34240.5|34120.5|34245|34125|34239.6|34119.6|15
1646252520000|2022-03-02 20:22:00|34240.3|34120.3|34245.4|34125.4|34250.3|34130.3|34236.8|34116.8|20
1646252530000|2022-03-02 20:22:10|34246.5|34126.5|34243.8|34123.8|34248.5|34128.5|34238.8|34118.8|18
1646252540000|2022-03-02 20:22:20|34243.6|34123.6|34242|34122|34245.3|34125.3|34241.4|34121.4|16
1646252550000|2022-03-02 20:22:30|34244.5|34124.5|34241|34121|34244.8|34124.8|34236.9|34116.9|16
1646252560000|2022-03-02 20:22:40|34241.5|34121.5|34240.7|34120.7|34242.6|34122.6|34240.2|34120.2|15
1646252570000|2022-03-02 20:22:50|34240.6|34120.6|34235.1|34115.1|34240.7|34120.7|34233.5|34113.5|10
1646252580000|2022-03-02 20:23:00|34234.5|34114.5|34246.1|34126.1|34246.1|34126.1|34234.5|34114.5|18
1646252590000|2022-03-02 20:23:10|34245.3|34125.3|34244.2|34124.2|34246.7|34126.7|34232.2|34112.2|18
1646252600000|2022-03-02 20:23:20|34242.6|34122.6|34244.3|34124.3|34245.9|34125.9|34239.5|34119.5|15
1646252610000|2022-03-02 20:23:30|34244.6|34124.6|34240.3|34120.3|34244.9|34124.9|34238.2|34118.2|20
1646252620000|2022-03-02 20:23:40|34240.5|34120.5|34240.6|34120.6|34241.3|34121.3|34239.5|34119.5|17
1646252630000|2022-03-02 20:23:50|34241.7|34121.7|34238.8|34118.8|34242.1|34122.1|34233.2|34113.2|19
1646252640000|2022-03-02 20:24:00|34240.1|34120.1|34241.3|34121.3|34242.6|34122.6|34237.5|34117.5|23
1646252650000|2022-03-02 20:24:10|34242.2|34122.2|34239.7|34119.7|34242.6|34122.6|34238.7|34118.7|16
1646252660000|2022-03-02 20:24:20|34240.3|34120.3|34240.1|34120.1|34241.2|34121.2|34238.1|34118.1|23
1646252670000|2022-03-02 20:24:30|34240.6|34120.6|34240.4|34120.4|34242.2|34122.2|34240.1|34120.1|21
1646252680000|2022-03-02 20:24:40|34240.7|34120.7|34239.4|34119.4|34241.7|34121.7|34239.4|34119.4|12
1646252690000|2022-03-02 20:24:50|34239.7|34119.7|34243.3|34123.3|34244.5|34124.5|34236.7|34116.7|10
1646252700000|2022-03-02 20:25:00|34242.3|34122.3|34238.8|34118.8|34242.3|34122.3|34237.1|34117.1|26
1646252710000|2022-03-02 20:25:10|34238.6|34118.6|34238.2|34118.2|34238.9|34118.9|34235.4|34115.4|19
1646252720000|2022-03-02 20:25:20|34238.1|34118.1|34238.8|34118.8|34240|34120|34238.1|34118.1|18
1646252730000|2022-03-02 20:25:30|34238.4|34118.4|34244|34124|34250.7|34130.7|34238.4|34118.4|24
1646252740000|2022-03-02 20:25:40|34242.1|34122.1|34243.4|34123.4|34245.5|34125.5|34242.1|34122.1|18
1646252750000|2022-03-02 20:25:50|34244.9|34124.9|34249.5|34129.5|34249.5|34129.5|34240.5|34120.5|23
1646252760000|2022-03-02 20:26:00|34247.8|34127.8|34246.8|34126.8|34247.8|34127.8|34238.2|34118.2|23
1646252770000|2022-03-02 20:26:10|34245.4|34125.4|34241.2|34121.2|34245.4|34125.4|34237|34117|24
1646252780000|2022-03-02 20:26:20|34239.2|34119.2|34234.3|34114.3|34240.7|34120.7|34233.3|34113.3|24
1646252790000|2022-03-02 20:26:30|34233.5|34113.5|34236|34116|34238.1|34118.1|34233.5|34113.5|21
1646252800000|2022-03-02 20:26:40|34235.9|34115.9|34236.3|34116.3|34242|34122|34234.7|34114.7|21
1646252810000|2022-03-02 20:26:50|34235.8|34115.8|34234.3|34114.3|34236.6|34116.6|34234.3|34114.3|13
1646252820000|2022-03-02 20:27:00|34235.1|34115.1|34239.2|34119.2|34239.2|34119.2|34233.4|34113.4|22
1646252830000|2022-03-02 20:27:10|34235.1|34115.1|34237.5|34117.5|34237.9|34117.9|34233.6|34113.6|24
1646252840000|2022-03-02 20:27:20|34237.3|34117.3|34242.5|34122.5|34243.2|34123.2|34236.9|34116.9|26
1646252850000|2022-03-02 20:27:30|34243.4|34123.4|34243.6|34123.6|34244.1|34124.1|34242.6|34122.6|20
1646252860000|2022-03-02 20:27:40|34243.2|34123.2|34242.7|34122.7|34243.4|34123.4|34241.4|34121.4|21
1646252870000|2022-03-02 20:27:50|34243.5|34123.5|34236.9|34116.9|34244.9|34124.9|34236.9|34116.9|21
1646252880000|2022-03-02 20:28:00|34240.9|34120.9|34236.8|34116.8|34241.6|34121.6|34233.3|34113.3|27
1646252890000|2022-03-02 20:28:10|34238.4|34118.4|34241.3|34121.3|34241.4|34121.4|34236.1|34116.1|24
1646252900000|2022-03-02 20:28:20|34241.5|34121.5|34243|34123|34244.5|34124.5|34240.6|34120.6|22
1646252910000|2022-03-02 20:28:30|34242.8|34122.8|34242.1|34122.1|34243.8|34123.8|34241|34121|26
1646252920000|2022-03-02 20:28:40|34241.7|34121.7|34241|34121|34249.6|34129.6|34239.9|34119.9|25
1646252930000|2022-03-02 20:28:50|34240.1|34120.1|34239.3|34119.3|34241.4|34121.4|34238.6|34118.6|21
1646252940000|2022-03-02 20:29:00|34240.6|34120.6|34237.2|34117.2|34242.6|34122.6|34236.8|34116.8|26
1646252950000|2022-03-02 20:29:10|34236.7|34116.7|34237|34117|34239.5|34119.5|34236.6|34116.6|24
1646252960000|2022-03-02 20:29:20|34236.8|34116.8|34235.4|34115.4|34237.5|34117.5|34235.4|34115.4|23
1646252970000|2022-03-02 20:29:30|34233.4|34113.4|34235.6|34115.6|34238.5|34118.5|34233|34113|23
1646252980000|2022-03-02 20:29:40|34235.3|34115.3|34236|34116|34236.4|34116.4|34233.1|34113.1|22
1646252990000|2022-03-02 20:29:50|34235.9|34115.9|34237.7|34117.7|34239.6|34119.6|34235.9|34115.9|22
1646253000000|2022-03-02 20:30:00|34237.8|34117.8|34249.2|34129.2|34256.5|34136.5|34237.8|34117.8|26
1646253010000|2022-03-02 20:30:10|34251.8|34131.8|34253.6|34133.6|34254.1|34134.1|34246.7|34126.7|9
1646253020000|2022-03-02 20:30:20|34254.9|34134.9|34249|34129|34254.9|34134.9|34248.5|34128.5|6
1646253030000|2022-03-02 20:30:30|34259.5|34139.5|34257.5|34137.5|34259.5|34139.5|34257.5|34137.5|2
1646253040000|2022-03-02 20:30:40|34260.2|34140.2|34260.2|34140.2|34260.2|34140.2|34260.2|34140.2|1
1646253270000|2022-03-02 20:34:30|34269.7|34149.7|34269.7|34149.7|34269.7|34149.7|34269.7|34149.7|1
1646254050000|2022-03-02 20:47:30|34265|34145|34263.6|34143.6|34265|34145|34251.2|34131.2|3
1646254790000|2022-03-02 20:59:50|34251.2|34131.2|34248.4|34128.4|34251.2|34131.2|34247|34127|5
1646254800000|2022-03-02 21:00:00|34247.8|34127.8|34247.8|34127.8|34247.8|34127.8|34247.8|34127.8|1
1646254820000|2022-03-02 21:00:20|34136|34016|34136|34016|34136|34016|34136|34016|1
1646255190000|2022-03-02 21:06:30|34158.1|34038.1|34158.1|34038.1|34158.1|34038.1|34158.1|34038.1|1
1646255200000|2022-03-02 21:06:40|34157.9|34037.9|34157.9|34037.9|34157.9|34037.9|34157.9|34037.9|1
1646255230000|2022-03-02 21:07:10|34154.5|34034.5|34155.3|34035.3|34160.4|34040.4|34154.5|34034.5|3
1646255240000|2022-03-02 21:07:20|34164.9|34044.9|34164.9|34044.9|34164.9|34044.9|34164.9|34044.9|1
1646255260000|2022-03-02 21:07:40|34163.1|34043.1|34161.5|34041.5|34164.1|34044.1|34151.4|34031.4|8
1646255270000|2022-03-02 21:07:50|34164.2|34044.2|34163.6|34043.6|34170.9|34050.9|34161.3|34041.3|15
1646255280000|2022-03-02 21:08:00|34166.9|34046.9|34152.6|34032.6|34166.9|34046.9|34147.4|34027.4|12
1646255290000|2022-03-02 21:08:10|34154.9|34034.9|34182.6|34062.6|34182.6|34062.6|34147.8|34027.8|11
1646255300000|2022-03-02 21:08:20|34163.7|34043.7|34182.8|34062.8|34182.8|34062.8|34163.3|34043.3|3
1646255310000|2022-03-02 21:08:30|34182.6|34062.6|34164.3|34044.3|34182.6|34062.6|34157.5|34037.5|13
1646255320000|2022-03-02 21:08:40|34163.9|34043.9|34170.6|34050.6|34174.2|34054.2|34159.7|34039.7|16
1646255330000|2022-03-02 21:08:50|34168.6|34048.6|34160|34040|34173|34053|34146.2|34026.2|14
1646255340000|2022-03-02 21:09:00|34171.6|34051.6|34159.7|34039.7|34171.6|34051.6|34155.8|34035.8|4
1646255360000|2022-03-02 21:09:20|34156.9|34036.9|34158.3|34038.3|34158.3|34038.3|34156.9|34036.9|5
1646255370000|2022-03-02 21:09:30|34155.7|34035.7|34161.5|34041.5|34161.6|34041.6|34155.7|34035.7|10
1646255380000|2022-03-02 21:09:40|34168.7|34048.7|34168.7|34048.7|34168.7|34048.7|34168.7|34048.7|1
1646255390000|2022-03-02 21:09:50|34156.4|34036.4|34168.3|34048.3|34168.3|34048.3|34156.4|34036.4|4
1646255400000|2022-03-02 21:10:00|34168.2|34048.2|34163.8|34043.8|34168.8|34048.8|34146.3|34026.3|7
1646255410000|2022-03-02 21:10:10|34164.5|34044.5|34164.9|34044.9|34165.1|34045.1|34164.5|34044.5|6
1646255420000|2022-03-02 21:10:20|34164.5|34044.5|34164.9|34044.9|34165.1|34045.1|34164.5|34044.5|5
1646255430000|2022-03-02 21:10:30|34165|34045|34154|34034|34165.3|34045.3|34152.2|34032.2|7
1646255440000|2022-03-02 21:10:40|34156.7|34036.7|34156.7|34036.7|34156.7|34036.7|34156.7|34036.7|1
1646255450000|2022-03-02 21:10:50|34152.5|34032.5|34154.4|34034.4|34155.3|34035.3|34152.5|34032.5|5
1646255490000|2022-03-02 21:11:30|34147.3|34027.3|34152|34032|34152|34032|34147.3|34027.3|2
1646255500000|2022-03-02 21:11:40|34164.8|34044.8|34165|34045|34165|34045|34164.8|34044.8|2
1646255600000|2022-03-02 21:13:20|34153.3|34033.3|34153.3|34033.3|34153.3|34033.3|34153.3|34033.3|1
1646255610000|2022-03-02 21:13:30|34165.1|34045.1|34165.1|34045.1|34165.1|34045.1|34165.1|34045.1|1
1646255820000|2022-03-02 21:17:00|34143|34023|34141.3|34021.3|34143|34023|34141.3|34021.3|2
1646255850000|2022-03-02 21:17:30|34157.2|34037.2|34157.2|34037.2|34157.2|34037.2|34157.2|34037.2|1
1646255910000|2022-03-02 21:18:30|34136.3|34016.3|34156.2|34036.2|34156.2|34036.2|34136.3|34016.3|3
1646255920000|2022-03-02 21:18:40|34152.3|34032.3|34152.3|34032.3|34152.3|34032.3|34152.3|34032.3|1
1646255940000|2022-03-02 21:19:00|34155.3|34035.3|34155.3|34035.3|34155.3|34035.3|34155.3|34035.3|1
1646256070000|2022-03-02 21:21:10|34157.1|34037.1|34157.1|34037.1|34157.1|34037.1|34157.1|34037.1|1
1646256090000|2022-03-02 21:21:30|34135.3|34015.3|34138.7|34018.7|34138.7|34018.7|34135.1|34015.1|4
1646256140000|2022-03-02 21:22:20|34117.3|33997.3|34117.3|33997.3|34117.3|33997.3|34117.3|33997.3|1
1646256150000|2022-03-02 21:22:30|34113.7|33993.7|34115.2|33995.2|34118|33998|34111.2|33991.2|6
1646256170000|2022-03-02 21:22:50|34112.5|33992.5|34110.9|33990.9|34114.5|33994.5|34110.9|33990.9|3
1646256180000|2022-03-02 21:23:00|34113.5|33993.5|34118.3|33998.3|34118.3|33998.3|34113.5|33993.5|4
1646256200000|2022-03-02 21:23:20|34132.4|34012.4|34123.1|34003.1|34132.4|34012.4|34119|33999|7
1646256210000|2022-03-02 21:23:30|34127.2|34007.2|34128.8|34008.8|34129.6|34009.6|34119.9|33999.9|9
1646256220000|2022-03-02 21:23:40|34104.5|33984.5|34104.5|33984.5|34104.5|33984.5|34104.5|33984.5|1
1646256260000|2022-03-02 21:24:20|34106|33986|34102.3|33982.3|34106|33986|34102.3|33982.3|2
1646256270000|2022-03-02 21:24:30|34107.5|33987.5|34107.5|33987.5|34107.5|33987.5|34107.5|33987.5|1
1646256300000|2022-03-02 21:25:00|34097.6|33977.6|34097.6|33977.6|34097.6|33977.6|34097.6|33977.6|1
1646256310000|2022-03-02 21:25:10|34107.2|33987.2|34101.7|33981.7|34107.2|33987.2|34101.7|33981.7|2
1646256320000|2022-03-02 21:25:20|34104|33984|34101.8|33981.8|34104|33984|34101.8|33981.8|4
1646256330000|2022-03-02 21:25:30|34098.2|33978.2|34107.6|33987.6|34110.6|33990.6|34096.7|33976.7|14
1646256340000|2022-03-02 21:25:40|34108.4|33988.4|34099.6|33979.6|34117.4|33997.4|34098|33978|10
1646256360000|2022-03-02 21:26:00|34095.5|33975.5|34095.4|33975.4|34097.4|33977.4|34095.4|33975.4|4
1646256370000|2022-03-02 21:26:10|34098.5|33978.5|34098.5|33978.5|34098.5|33978.5|34098.5|33978.5|1
1646256390000|2022-03-02 21:26:30|34120.2|34000.2|34107.6|33987.6|34120.2|34000.2|34099.6|33979.6|4
1646256400000|2022-03-02 21:26:40|34106.5|33986.5|34111.3|33991.3|34113.6|33993.6|34106.5|33986.5|6
1646256410000|2022-03-02 21:26:50|34092.4|33972.4|34093.3|33973.3|34093.3|33973.3|34087.4|33967.4|3
1646256420000|2022-03-02 21:27:00|34096.4|33976.4|34126.6|34006.6|34127|34007|34096.4|33976.4|3
1646256430000|2022-03-02 21:27:10|34117.2|33997.2|34093.1|33973.1|34119.7|33999.7|34088.1|33968.1|8
1646256440000|2022-03-02 21:27:20|34096.9|33976.9|34117.3|33997.3|34120.1|34000.1|34096.9|33976.9|8
1646256450000|2022-03-02 21:27:30|34115.2|33995.2|34098.5|33978.5|34118.9|33998.9|34098.5|33978.5|12
1646256460000|2022-03-02 21:27:40|34101.5|33981.5|34130.7|34010.7|34130.7|34010.7|34101.5|33981.5|24
1646256470000|2022-03-02 21:27:50|34130.6|34010.6|34130.1|34010.1|34131.5|34011.5|34129.9|34009.9|15
1646256480000|2022-03-02 21:28:00|34131.3|34011.3|34131.2|34011.2|34131.5|34011.5|34130.8|34010.8|21
1646256490000|2022-03-02 21:28:10|34131.5|34011.5|34117.8|33997.8|34131.5|34011.5|34104.8|33984.8|17
1646256500000|2022-03-02 21:28:20|34115.8|33995.8|34082.5|33962.5|34115.8|33995.8|34055|33935|23
1646256510000|2022-03-02 21:28:30|34083|33963|34078.4|33958.4|34083.7|33963.7|34070.8|33950.8|29
1646256520000|2022-03-02 21:28:40|34079.4|33959.4|34082|33962|34082|33962|34070.8|33950.8|29
1646256530000|2022-03-02 21:28:50|34080.8|33960.8|34068.2|33948.2|34084.7|33964.7|34068.2|33948.2|27
1646256540000|2022-03-02 21:29:00|34073.5|33953.5|34078.2|33958.2|34083|33963|34059.3|33939.3|28
1646256550000|2022-03-02 21:29:10|34065.5|33945.5|34070.6|33950.6|34080.4|33960.4|34065.5|33945.5|28
1646256560000|2022-03-02 21:29:20|34070.2|33950.2|34079.8|33959.8|34080.1|33960.1|34070.2|33950.2|29
1646256570000|2022-03-02 21:29:30|34071|33951|34077.6|33957.6|34080.8|33960.8|34071|33951|27
1646256580000|2022-03-02 21:29:40|34079.6|33959.6|34081.3|33961.3|34081.3|33961.3|34073|33953|27
1646256590000|2022-03-02 21:29:50|34073|33961.7|34083|33963|34093.2|33978|34067.2|33947.2|27
1646256600000|2022-03-02 21:30:00|34081|33961|34078.7|33958.7|34083.3|33963.3|34078.3|33958.3|5
1646256710000|2022-03-02 21:31:50|34096.3|33976.3|34091.9|33971.9|34099.3|33979.3|34088.8|33968.8|17
1646256720000|2022-03-02 21:32:00|34090|33970|34079|33959|34092.9|33972.9|34076.4|33956.4|23
1646256730000|2022-03-02 21:32:10|34080.2|33960.2|34086.1|33966.1|34090.3|33970.3|34080.2|33960.2|17
1646256740000|2022-03-02 21:32:20|34084.8|33964.8|34096.8|33976.8|34102.1|33982.1|34080.2|33960.2|14
1646256750000|2022-03-02 21:32:30|34090.9|33970.9|34102.4|33982.4|34104.7|33984.7|34090.9|33970.9|17
1646256760000|2022-03-02 21:32:40|34101.7|33981.7|34101.9|33981.9|34103|33983|34100.2|33980.2|13
1646256770000|2022-03-02 21:32:50|34102.5|33982.5|34100.7|33980.7|34102.5|33982.5|34084.5|33964.5|18
1646256780000|2022-03-02 21:33:00|34101.6|33982.7|34101|33981|34101.6|33982.7|34099.3|33979.3|20
1646256790000|2022-03-02 21:33:10|34100.5|33980.5|34099.3|33979.3|34101.4|33981.4|34098.6|33978.6|13
1646256800000|2022-03-02 21:33:20|34100.1|33980.1|34090.6|33970.6|34100.1|33980.1|34086.1|33966.1|9
1646256810000|2022-03-02 21:33:30|34092.9|33972.9|34100.7|33980.7|34101.3|33981.3|34090.8|33970.8|12
1646256820000|2022-03-02 21:33:40|34100|33980|34097|33979.8|34100.5|33982.7|34085.5|33965.5|11
1646256830000|2022-03-02 21:33:50|34103.5|33983.5|34096.4|33976.4|34106.3|33991.2|34092.5|33972.5|22
1646256840000|2022-03-02 21:34:00|34098.2|33978.2|34101|33981|34101.2|33981.2|34096.1|33976.1|16
1646256850000|2022-03-02 21:34:10|34101.2|33981.2|34098.9|33978.9|34101.6|33981.6|34096.2|33976.2|13
1646256860000|2022-03-02 21:34:20|34098.3|33978.3|34103.4|33983.4|34105.6|33985.6|34096.9|33976.9|9
1646256870000|2022-03-02 21:34:30|34103.8|33983.8|34105.5|33985.5|34105.5|33985.5|34103.1|33983.1|14
1646256880000|2022-03-02 21:34:40|34104.9|33984.9|34096.5|33976.5|34105.2|33985.2|34089.2|33969.2|11
1646256890000|2022-03-02 21:34:50|34096|33976|34096.8|33976.8|34100.2|33980.2|34096|33976|10
1646256900000|2022-03-02 21:35:00|34095.3|33975.3|34089.7|33969.7|34100.4|33980.4|34089.7|33969.7|11
1646256910000|2022-03-02 21:35:10|34090.1|33970.1|34097.2|33977.2|34097.2|33977.2|34090.1|33970.1|6
1646256920000|2022-03-02 21:35:20|34090.9|33970.9|34092|33972|34105.9|33985.9|34088.1|33968.1|14
1646256930000|2022-03-02 21:35:30|34099.3|33979.3|34106.3|33986.3|34106.6|33986.6|34099.3|33979.3|14
1646256940000|2022-03-02 21:35:40|34106.5|33986.5|34089.3|33969.3|34107.1|33987.1|34088.7|33968.7|9
1646256950000|2022-03-02 21:35:50|34096.9|33976.9|34094.6|33974.6|34101|33981|34094.6|33974.6|7
1646256970000|2022-03-02 21:36:10|34094.8|33974.8|34078.3|33958.3|34095.3|33975.3|34078.3|33958.3|3
1646256980000|2022-03-02 21:36:20|34105|33985|34105|33985|34105.7|33985.7|34105|33985|3
1646256990000|2022-03-02 21:36:30|34104.6|33984.6|34109.5|33989.5|34109.5|33989.5|34101.5|33981.5|12
1646257000000|2022-03-02 21:36:40|34108.3|33988.3|34109.2|33989.2|34109.8|33989.8|34106.5|33986.5|10
1646257010000|2022-03-02 21:36:50|34108.7|33988.7|34113.5|33993.5|34114.2|33994.2|34100.6|33980.6|9
1646257020000|2022-03-02 21:37:00|34114|33994|34112.7|33992.7|34114.8|33994.8|34112.7|33992.7|9
1646257030000|2022-03-02 21:37:10|34093|33973|34107.3|33987.3|34107.3|33987.3|34093|33973|6
1646257040000|2022-03-02 21:37:20|34105.1|33985.1|34100.9|33980.9|34106.8|33986.8|34100.9|33980.9|6
1646257050000|2022-03-02 21:37:30|34100.8|33980.8|34111.9|33991.9|34112.8|33992.8|34100.8|33980.8|3
1646257060000|2022-03-02 21:37:40|34083.9|33963.9|34100.5|33980.5|34101.4|33981.4|34083.9|33963.9|3
1646257070000|2022-03-02 21:37:50|34101.4|33981.4|34110.5|33990.5|34112.8|33992.8|34101.4|33981.4|6
1646257080000|2022-03-02 21:38:00|34114.4|33994.4|34113.1|33993.1|34114.4|33994.4|34113.1|33993.1|8
1646257090000|2022-03-02 21:38:10|34112.7|33992.7|34112.6|33992.6|34113.7|33993.7|34094.7|33974.7|10
1646257100000|2022-03-02 21:38:20|34111.7|33991.7|34111.7|33991.7|34111.7|33991.7|34110.6|33990.6|4
1646257110000|2022-03-02 21:38:30|34110.9|33990.9|34105.9|33985.9|34110.9|33990.9|34089.9|33969.9|8
1646257120000|2022-03-02 21:38:40|34103.2|33983.2|34114.3|33994.3|34114.3|33994.3|34101.3|33981.3|6
1646257130000|2022-03-02 21:38:50|34112.7|33992.7|34084.1|33969|34112.7|33992.7|34082.6|33962.6|5
1646257140000|2022-03-02 21:39:00|34106|33986|34110.8|33990.8|34112.5|33992.5|34106|33986|12
1646257150000|2022-03-02 21:39:10|34111|33991|34110.7|33990.7|34112.1|33992.1|34110.7|33990.7|6
1646257160000|2022-03-02 21:39:20|34095.5|33975.5|34107|33987|34107|33987|34095.5|33975.5|6
1646257170000|2022-03-02 21:39:30|34104.6|33984.6|34105.5|33985.5|34106.4|33987.6|34102.4|33982.4|6
1646257180000|2022-03-02 21:39:40|34109.7|33995.3|34109.9|33989.9|34111.6|33995.3|34109.1|33989.9|5
1646257190000|2022-03-02 21:39:50|34093.5|33973.8|34108|33988.6|34108|33988.6|34093.5|33973.8|5
1646257200000|2022-03-02 21:40:00|34107.6|33988.2|34110.6|33990.6|34112.6|33992.6|34107.6|33988.2|14
1646257210000|2022-03-02 21:40:10|34110.5|33990.5|34110.2|33990.2|34110.7|33990.7|34109.7|33989.7|7
1646257220000|2022-03-02 21:40:20|34110.3|33990.3|34104.6|33984.6|34110.3|33990.3|34093.5|33973.5|7
1646257230000|2022-03-02 21:40:30|34105.6|33985.6|34105.7|33985.7|34105.8|33985.8|34103.5|33983.5|6
1646257240000|2022-03-02 21:40:40|34110.8|33990.8|34111.3|33991.3|34111.4|33991.4|34084.1|33964.3|8
1646257250000|2022-03-02 21:40:50|34110.5|33990.5|34111.1|33991.1|34112.4|33992.4|34110.5|33990.5|9
1646257260000|2022-03-02 21:41:00|34111.4|33991.4|34110|33990|34111.4|33991.4|34091.8|33971.8|13
1646257270000|2022-03-02 21:41:10|34109|33989|34110.9|33990.9|34111.1|33991.1|34109|33989|4
1646257280000|2022-03-02 21:41:20|34111.4|33991.4|34101.2|33981.2|34111.4|33991.4|34100.1|33980.1|6
1646257290000|2022-03-02 21:41:30|34099.2|33979.2|34098.8|33978.8|34099.3|33979.3|34098.8|33978.8|3
1646257300000|2022-03-02 21:41:40|34109.9|33989.9|34109.9|33989.9|34109.9|33989.9|34109.9|33989.9|1
1646257310000|2022-03-02 21:41:50|34080.6|33960.6|34113.2|33993.2|34113.2|33993.2|34080.6|33960.6|8
1646257320000|2022-03-02 21:42:00|34112.4|33992.4|34104.9|33984.9|34112.4|33992.4|34101.6|33981.6|12
1646257330000|2022-03-02 21:42:10|34103.9|33983.9|34103.8|33993.7|34107.6|33994|34103.7|33983.7|17
1646257340000|2022-03-02 21:42:20|34103.4|33991.8|34103.3|33983.3|34111.6|34000.1|34097.5|33981.5|14
1646257350000|2022-03-02 21:42:30|34103.6|33985.3|34101.8|33994.9|34114.6|34000.4|34084.3|33973|14
1646257360000|2022-03-02 21:42:40|34099.6|33990.3|34110.5|34000|34112.6|34001.2|34098|33987.7|15
1646257370000|2022-03-02 21:42:50|34110.6|33996.9|34100.3|33988.8|34113.2|33997.5|34100.3|33988.8|14
1646257380000|2022-03-02 21:43:00|34105.6|33991.3|34105.6|33989.6|34106.2|33991.8|34102.4|33987.8|8
1646257390000|2022-03-02 21:43:10|34106.2|33990.9|34100.3|33983.4|34106.2|33990.9|34098.9|33983.2|10
1646257400000|2022-03-02 21:43:20|34097.9|33981.6|34112.1|33996.7|34113.5|34005.4|34093.2|33981.6|20
1646257410000|2022-03-02 21:43:30|34111.3|33997.8|34093.7|33979.2|34115|33999.7|34084.3|33964.3|16
1646257420000|2022-03-02 21:43:40|34107.2|34004.2|34111.3|33991.3|34111.5|34004.2|34082.3|33962.3|14
1646257430000|2022-03-02 21:43:50|34111.5|33991.5|34105.4|33985.4|34111.5|33991.5|34094.2|33974.2|12
1646257440000|2022-03-02 21:44:00|34105.1|33985.1|34098.2|33978.2|34105.1|33985.1|34093.6|33973.6|9
1646257450000|2022-03-02 21:44:10|34103.9|33983.9|34111|33991|34111|33991|34103.9|33983.9|8
1646257460000|2022-03-02 21:44:20|34113|33993.8|34112.7|33992.7|34113.9|34000.7|34096.7|33982.4|18
1646257470000|2022-03-02 21:44:30|34110.4|33990.4|34113.3|33993.3|34116.5|33996.5|34110.4|33990.4|12
1646257480000|2022-03-02 21:44:40|34113.9|33993.9|34102.2|33991.4|34115.9|33995.9|34100.7|33980.7|19
1646257490000|2022-03-02 21:44:50|34102.4|33993.1|34106.7|33986.7|34107.5|33998.2|34102.4|33982.8|18
1646257500000|2022-03-02 21:45:00|34107.9|33987.9|34106.9|33986.9|34108.4|33988.4|34106.8|33986.8|8
1646257510000|2022-03-02 21:45:10|34107.4|33987.4|34110.8|33990.8|34111.3|33991.3|34097.2|33977.2|14
1646257520000|2022-03-02 21:45:20|34108.3|33988.3|34110.4|33990.4|34111.8|33991.8|34108.1|33988.1|15
1646257530000|2022-03-02 21:45:30|34110.5|33990.5|34104.4|33984.4|34110.6|33990.6|34094.3|33974.3|11
1646257540000|2022-03-02 21:45:40|34104|33984|34109.7|33989.7|34109.7|33989.7|34100.5|33980.5|9
1646257550000|2022-03-02 21:45:50|34109.4|33989.4|34100|33980|34109.6|33989.6|34098.5|33978.5|11
1646257560000|2022-03-02 21:46:00|34102.4|33982.4|34100.7|33980.7|34102.5|33982.5|34097.4|33977.4|9
1646257570000|2022-03-02 21:46:10|34105.8|33985.8|34092.3|33972.3|34113.7|33993.7|34066.1|33946.1|22
1646257580000|2022-03-02 21:46:20|34093|33973|34093.2|33973.2|34094.8|33974.8|34089.1|33969.1|15
1646257590000|2022-03-02 21:46:30|34094.2|33974.2|34087.5|33967.5|34094.2|33974.2|34077.2|33957.2|11
1646257600000|2022-03-02 21:46:40|34085.9|33965.9|34092|33972|34093.3|33973.3|34085.9|33965.9|11
1646257610000|2022-03-02 21:46:50|34093.3|33973.3|34056.9|33936.9|34093.3|33973.3|34055.7|33935.7|9
1646257620000|2022-03-02 21:47:00|34058.6|33938.6|34090.1|33970.1|34091.7|33971.7|34058|33938|8
1646257630000|2022-03-02 21:47:10|34089.1|33969.1|34028.7|33908.7|34096.4|33976.4|34026.1|33906.1|10
1646257660000|2022-03-02 21:47:40|33992|33872|33992.7|33872.7|33993.4|33873.4|33992|33872|8
1646257670000|2022-03-02 21:47:50|33992.6|33872.6|34002.8|33882.8|34002.8|33882.8|33989.5|33869.5|26
1646257680000|2022-03-02 21:48:00|34004.7|33884.7|34034.1|33914.1|34034.1|33914.1|34004.7|33884.7|15
1646257710000|2022-03-02 21:48:30|34084.7|33964.7|34082.6|33962.6|34087.3|33967.3|34072.8|33952.8|9
1646257720000|2022-03-02 21:48:40|34081.7|33961.7|34100|33980|34112|33992|34080.6|33960.6|5
1646257840000|2022-03-02 21:50:40|34060.3|33940.3|34060.4|33940.4|34060.4|33940.4|34060.3|33940.3|2
1646257850000|2022-03-02 21:50:50|34074.8|33954.8|34067.1|33947.1|34074.8|33954.8|34061.2|33941.2|6
1646257860000|2022-03-02 21:51:00|34068.9|33948.9|34085.4|33965.4|34085.4|33965.4|34068.3|33948.3|13
1646257870000|2022-03-02 21:51:10|34085.5|33965.5|34053.6|33933.6|34085.5|33965.5|34051.7|33931.7|13
1646257880000|2022-03-02 21:51:20|34054.1|33934.1|34063.6|33943.6|34066.9|33946.9|34054.1|33934.1|9
1646257890000|2022-03-02 21:51:30|34068|33948|34055.7|33935.7|34070.5|33950.5|34055.7|33935.7|20
1646257900000|2022-03-02 21:51:40|34060.9|33940.9|34059.5|33939.5|34063.7|33943.7|34059.1|33939.1|10
1646257910000|2022-03-02 21:51:50|34061.2|33941.2|34059.8|33939.8|34067.4|33947.4|34058.9|33938.9|10
1646257920000|2022-03-02 21:52:00|34072|33952|34079.4|33959.4|34085|33965|34065.6|33945.6|13
1646257930000|2022-03-02 21:52:10|34078.1|33958.1|34083.3|33963.3|34084.5|33964.5|34077.7|33957.7|9
1646257940000|2022-03-02 21:52:20|34083.7|33963.7|34072.5|33952.5|34085.5|33965.5|34067.4|33947.4|12
1646257950000|2022-03-02 21:52:30|34073.2|33953.2|34079.9|33959.9|34084.8|33964.8|34073|33953|9
1646257960000|2022-03-02 21:52:40|34080|33960|34079.7|33959.7|34080.9|33960.9|34078.9|33958.9|9
1646257970000|2022-03-02 21:52:50|34079.5|33959.5|34086|33966|34086.4|33966.4|34058.6|33938.6|12
1646257980000|2022-03-02 21:53:00|34084.5|33964.5|34085.6|33965.6|34086.4|33966.4|34083.8|33963.8|8
1646257990000|2022-03-02 21:53:10|34085|33965|34083|33963|34085|33965|34058.7|33938.7|7
1646258000000|2022-03-02 21:53:20|34082.1|33962.1|34083.5|33963.5|34086.6|33966.6|34082.1|33962.1|10
1646258010000|2022-03-02 21:53:30|34084.5|33964.5|34072.5|33952.5|34085.2|33965.2|34054.4|33934.4|12
1646258020000|2022-03-02 21:53:40|34073|33953|34074.7|33954.7|34080.1|33960.1|34073|33953|22
1646258030000|2022-03-02 21:53:50|34079|33959|34061.7|33941.7|34084.7|33964.7|34061.7|33941.7|11
1646258040000|2022-03-02 21:54:00|34062.5|33942.5|34083.1|33963.1|34086.2|33966.2|34053.3|33933.3|10
1646258050000|2022-03-02 21:54:10|34083.9|33963.9|34087.5|33967.5|34087.6|33967.6|34083.9|33963.9|4
1646258060000|2022-03-02 21:54:20|34087.2|33967.2|34068.7|33948.7|34087.2|33967.2|34062.7|33942.7|5
1646258070000|2022-03-02 21:54:30|34070.6|33950.6|34079|33959|34079.9|33959.9|34067.2|33947.2|6
1646258080000|2022-03-02 21:54:40|34076.3|33956.3|34079.7|33959.7|34079.7|33959.7|34068.1|33948.1|6
1646258090000|2022-03-02 21:54:50|34079|33959|34083.9|33963.9|34084.7|33964.7|34079|33959|14
1646258100000|2022-03-02 21:55:00|34084.6|33964.6|34085.8|33965.8|34097.5|33977.5|34063.4|33943.4|8
1646258130000|2022-03-02 21:55:30|33982.6|33862.6|34004.5|33884.5|34004.5|33884.5|33981.5|33861.5|9
1646258300000|2022-03-02 21:58:20|34031|33911|34031|33911|34031|33911|34031|33911|1
1646258330000|2022-03-02 21:58:50|33982.1|33862.1|33982.1|33862.1|33982.1|33862.1|33982.1|33862.1|1
1646258370000|2022-03-02 21:59:30|34064|33944|34064|33944|34064|33944|34064|33944|1
1646264240000|2022-03-02 23:37:20|34012.8|33892.8|34012.8|33892.8|34012.8|33892.8|34012.8|33892.8|1
1646264250000|2022-03-02 23:37:30|34013.1|33893.1|34014.3|33894.3|34014.3|33894.3|34013.1|33893.1|3
1646264260000|2022-03-02 23:37:40|34013.8|33893.8|34012|33892|34025.7|33905.7|34004.8|33884.8|19
1646264270000|2022-03-02 23:37:50|34018.6|33898.6|34019.3|33899.3|34025.9|33905.9|34009.8|33889.8|21
1646264280000|2022-03-02 23:38:00|34016.5|33896.5|34010.1|33890.1|34023.6|33903.6|34002|33882|23
1646264290000|2022-03-02 23:38:10|34011.1|33891.1|34019.7|33899.7|34019.7|33899.7|34007.2|33887.2|18
1646264300000|2022-03-02 23:38:20|34020|33900|34011|33891|34020|33900|34001.8|33881.8|22
1646264310000|2022-03-02 23:38:30|34009.2|33889.2|34011.4|33891.4|34014|33894|34009.1|33889.1|12
1646264320000|2022-03-02 23:38:40|34010|33890|34014.1|33894.1|34021.6|33901.6|34006.2|33886.2|14
1646264330000|2022-03-02 23:38:50|34015.5|33895.5|34010.9|33890.9|34015.5|33895.5|34005.4|33885.4|21
1646264340000|2022-03-02 23:39:00|34011.1|33891.1|34007.9|33887.9|34020.1|33900.1|34001.6|33881.6|20
1646264350000|2022-03-02 23:39:10|34026.2|33906.2|34013|33893|34039.2|33919.2|34009.5|33889.5|13
1646264360000|2022-03-02 23:39:20|34023.1|33903.1|34020.1|33900.1|34023.1|33903.1|34020.1|33900.1|11
1646264370000|2022-03-02 23:39:30|34020.4|33900.4|34018.4|33898.4|34035.6|33915.6|34004.7|33884.7|23
1646264380000|2022-03-02 23:39:40|34028|33908|34014.7|33894.7|34028|33908|34005.9|33885.9|15
1646264390000|2022-03-02 23:39:50|34020.7|33900.7|34008.6|33888.6|34020.7|33900.7|34008.6|33888.6|5
1646264400000|2022-03-02 23:40:00|34008.7|33888.7|34014.4|33894.4|34029.8|33909.8|34004.5|33884.5|24
1646264410000|2022-03-02 23:40:10|34013.7|33893.7|34004.4|33884.4|34023|33903|34004.4|33884.4|19
1646264420000|2022-03-02 23:40:20|34008|33888|34009.1|33889.1|34010.1|33890.1|34001.2|33881.2|20
1646264430000|2022-03-02 23:40:30|34008.6|33888.6|34023|33903|34025.2|33905.2|34008.6|33888.6|16
1646264440000|2022-03-02 23:40:40|34023.2|33903.2|34021.4|33901.4|34023.2|33903.2|34021.1|33901.1|14
1646264450000|2022-03-02 23:40:50|34021.8|33901.8|34014.3|33894.3|34021.8|33901.8|34003|33883|22
1646264460000|2022-03-02 23:41:00|34013.4|33893.4|34014.3|33894.3|34035|33915|34012.6|33892.6|20
1646264470000|2022-03-02 23:41:10|34012.5|33892.5|34007.9|33887.9|34020.7|33900.7|34004.2|33884.2|20
1646264480000|2022-03-02 23:41:20|34000.7|33880.7|34016.8|33896.8|34019.9|33899.9|34000.1|33880.1|22
1646264490000|2022-03-02 23:41:30|34016.3|33896.3|34022.2|33902.2|34022.7|33902.7|34011.2|33891.2|16
1646264500000|2022-03-02 23:41:40|34022.6|33902.6|34008.6|33888.6|34022.8|33902.8|34006.1|33886.1|15
1646264510000|2022-03-02 23:41:50|34007.9|33887.9|34018.6|33898.6|34018.6|33898.6|34002.2|33882.2|17
1646264520000|2022-03-02 23:42:00|34024.4|33904.4|34011.4|33891.4|34024.8|33904.8|34009.8|33889.8|19
1646264530000|2022-03-02 23:42:10|34012.5|33892.5|34002.5|33882.5|34012.5|33892.5|34001.8|33881.8|17
1646264540000|2022-03-02 23:42:20|34005.1|33885.1|34004|33884|34009.7|33889.7|34004|33884|13
1646264550000|2022-03-02 23:42:30|34006.4|33886.4|34001.2|33881.2|34011.8|33891.8|34001.2|33881.2|17
1646264560000|2022-03-02 23:42:40|34001.8|33881.8|34006.5|33886.5|34006.5|33886.5|34001.1|33881.1|17
1646264570000|2022-03-02 23:42:50|34004.4|33884.4|33999.2|33879.2|34013.1|33893.1|33997.6|33877.6|13
1646264580000|2022-03-02 23:43:00|34000.9|33880.9|34006|33886|34015|33895|33998.5|33878.5|15
1646264590000|2022-03-02 23:43:10|34001.2|33881.2|34006.9|33886.9|34019.2|33899.2|34001.2|33881.2|22
1646264600000|2022-03-02 23:43:20|34007.4|33887.4|34009.5|33889.5|34016|33896|33998.1|33878.1|20
1646264610000|2022-03-02 23:43:30|34010.7|33890.7|34006.5|33886.5|34011.3|33891.3|34004.2|33884.2|10
1646264620000|2022-03-02 23:43:40|34008.4|33888.4|34003|33883|34014.9|33894.9|34002.4|33882.4|13
1646264630000|2022-03-02 23:43:50|34004.3|33884.3|34007.3|33887.3|34009.2|33889.2|34004.3|33884.3|7
1646264640000|2022-03-02 23:44:00|34000.8|33880.8|34008.5|33888.5|34008.5|33888.5|33990.7|33870.7|10
1646264650000|2022-03-02 23:44:10|34003.5|33883.5|34001.9|33881.9|34010.5|33890.5|33999.1|33879.1|7
1646264660000|2022-03-02 23:44:20|34007.9|33887.9|34007.9|33887.9|34007.9|33887.9|34007.9|33887.9|1
1646264670000|2022-03-02 23:44:30|34013.3|33893.3|34003.2|33883.2|34016.9|33896.9|33992.3|33872.3|14
1646264680000|2022-03-02 23:44:40|34013|33893|34025.1|33905.1|34032.6|33912.6|34003.3|33883.3|24
1646264690000|2022-03-02 23:44:50|34023.9|33903.9|34011.2|33891.2|34023.9|33903.9|34010.6|33890.6|21
1646264700000|2022-03-02 23:45:00|34012.4|33892.4|34006.5|33886.5|34014.8|33894.8|34006.5|33886.5|15
1646264710000|2022-03-02 23:45:10|34005.7|33885.7|34012.3|33892.3|34012.3|33892.3|34001.5|33881.5|20
1646264720000|2022-03-02 23:45:20|34011.9|33891.9|34011.9|33891.9|34012.1|33892.1|34010.6|33890.6|12
1646264730000|2022-03-02 23:45:30|34011.5|33891.5|33999.6|33879.6|34011.9|33891.9|33997.1|33877.1|10
1646264740000|2022-03-02 23:45:40|33999.1|33879.1|34006|33886|34007|33887|33999.1|33879.1|13
1646264750000|2022-03-02 23:45:50|34011|33891|33998.1|33878.1|34011.5|33891.5|33994.8|33874.8|11
1646264760000|2022-03-02 23:46:00|33998.7|33878.7|34003.5|33883.5|34004.4|33884.4|33998.7|33878.7|11
1646264770000|2022-03-02 23:46:10|34003.1|33883.1|33991|33871|34009.8|33889.8|33991|33871|9
1646264780000|2022-03-02 23:46:20|33998.6|33878.6|34009.9|33889.9|34009.9|33889.9|33998.6|33878.6|10
1646264790000|2022-03-02 23:46:30|34010.1|33890.1|33997.9|33877.9|34011.4|33891.4|33993.8|33873.8|12
1646264800000|2022-03-02 23:46:40|34001.5|33881.5|33998|33878|34003.7|33883.7|33993.2|33873.2|9
1646264810000|2022-03-02 23:46:50|33997.4|33877.4|34002.1|33882.1|34002.5|33882.5|33997.4|33877.4|5
1646264820000|2022-03-02 23:47:00|34002|33882|33994.2|33874.2|34003.7|33883.7|33983.3|33863.3|13
1646264830000|2022-03-02 23:47:10|33998|33878|33993.8|33873.8|34002|33882|33988.3|33868.3|9
1646264840000|2022-03-02 23:47:20|33992.3|33872.3|33987|33867|34001.4|33881.4|33984.3|33864.3|12
1646264850000|2022-03-02 23:47:30|33990.4|33870.4|33994.4|33874.4|33998.8|33878.8|33987.1|33867.1|11
1646264860000|2022-03-02 23:47:40|33995.8|33875.8|33995.6|33875.6|33996.3|33876.3|33992.3|33872.3|9
1646264870000|2022-03-02 23:47:50|33994.8|33874.8|33991.2|33871.2|33998.1|33878.1|33989.5|33869.5|14
1646264880000|2022-03-02 23:48:00|33992.1|33872.1|33995.7|33875.7|33999.3|33879.3|33981.2|33861.2|10
1646264890000|2022-03-02 23:48:10|33991.2|33871.2|33984.7|33864.7|33997.2|33877.2|33982.8|33862.8|9
1646264900000|2022-03-02 23:48:20|33999.3|33879.3|34003.9|33883.9|34004.9|33884.9|33992.8|33872.8|12
1646264910000|2022-03-02 23:48:30|34004.2|33884.2|33989.1|33869.1|34004.2|33884.2|33989.1|33869.1|9
1646264920000|2022-03-02 23:48:40|33992.2|33872.2|33992|33872|33997.6|33877.6|33987.7|33867.7|13
1646264930000|2022-03-02 23:48:50|33988.2|33868.2|33985.5|33865.5|33993.4|33873.4|33983.1|33863.1|9
1646264940000|2022-03-02 23:49:00|33986.5|33866.5|33988.3|33868.3|33993.4|33873.4|33986.5|33866.5|5
1646264950000|2022-03-02 23:49:10|33992.7|33872.7|34004.8|33884.8|34004.8|33884.8|33985.6|33865.6|22
1646264960000|2022-03-02 23:49:20|34005.1|33885.1|33996.3|33876.3|34005.3|33885.3|33988.2|33868.2|15
1646264970000|2022-03-02 23:49:30|33996.2|33876.2|33987.4|33867.4|34005.3|33885.3|33987.4|33867.4|19
1646264980000|2022-03-02 23:49:40|33989.9|33869.9|33989.7|33869.7|34000.7|33880.7|33988.3|33868.3|16
1646264990000|2022-03-02 23:49:50|33988.2|33868.2|33980.8|33860.8|33995.7|33875.7|33978.6|33858.6|11
1646265000000|2022-03-02 23:50:00|33984.7|33864.7|33993.5|33873.5|33997.7|33877.7|33984.5|33864.5|18
1646265010000|2022-03-02 23:50:10|33993.8|33873.8|33980.5|33860.5|33996.6|33876.6|33980.5|33860.5|22
1646265020000|2022-03-02 23:50:20|33987.3|33867.3|33991.9|33871.9|33995.5|33875.5|33981.3|33861.3|16
1646265030000|2022-03-02 23:50:30|33990.5|33870.5|33982.8|33862.8|33994.2|33874.2|33982.8|33862.8|19
1646265040000|2022-03-02 23:50:40|33984.8|33864.8|33994.4|33874.4|33994.4|33874.4|33984.1|33864.1|14
1646265050000|2022-03-02 23:50:50|33995.7|33875.7|33995.4|33875.4|33997.6|33877.6|33978.8|33858.8|12
1646265060000|2022-03-02 23:51:00|33992.7|33872.7|33996.2|33876.2|33997.4|33877.4|33986.8|33866.8|18
1646265070000|2022-03-02 23:51:10|33996.6|33876.6|33988.1|33868.1|34001.6|33881.6|33982.2|33862.2|12
1646265080000|2022-03-02 23:51:20|33988|33868|33991.7|33871.7|33993.8|33873.8|33988|33868|21
1646265090000|2022-03-02 23:51:30|33989.5|33869.5|33991.7|33871.7|33991.8|33871.8|33988.4|33868.4|15
1646265100000|2022-03-02 23:51:40|33991.4|33871.4|33978.2|33858.2|33995.8|33875.8|33978.2|33858.2|14
1646265110000|2022-03-02 23:51:50|33984.8|33864.8|33994.8|33874.8|33997.9|33877.9|33984.8|33864.8|15
1646265120000|2022-03-02 23:52:00|33992.2|33872.2|34000.6|33880.6|34000.6|33880.6|33992|33872|7
1646265130000|2022-03-02 23:52:10|33999.9|33879.9|33987.7|33867.7|34001.8|33881.8|33987.7|33867.7|9
1646265140000|2022-03-02 23:52:20|33992.2|33872.2|33991.3|33871.3|33993.5|33873.5|33989.1|33869.1|14
1646265150000|2022-03-02 23:52:30|33989.2|33869.2|33977.7|33857.7|33993|33873|33977.7|33857.7|11
1646265160000|2022-03-02 23:52:40|33982.5|33862.5|33994.1|33874.1|33994.1|33874.1|33978.6|33858.6|11
1646265170000|2022-03-02 23:52:50|33992.7|33872.7|33984.7|33864.7|33996.8|33876.8|33977.9|33857.9|10
1646265180000|2022-03-02 23:53:00|33993.2|33873.2|33988.6|33868.6|33993.8|33873.8|33988.6|33868.6|13
1646265190000|2022-03-02 23:53:10|33990|33870|33981.3|33861.3|33991.6|33871.6|33981.3|33861.3|19
1646265200000|2022-03-02 23:53:20|33984.8|33864.8|33991.7|33871.7|33991.8|33871.8|33982.7|33862.7|13
1646265210000|2022-03-02 23:53:30|33991.1|33871.1|33978.8|33858.8|33994.2|33874.2|33978.8|33858.8|13
1646265220000|2022-03-02 23:53:40|33976.6|33856.6|33991.2|33871.2|33995.8|33875.8|33976.6|33856.6|13
1646265230000|2022-03-02 23:53:50|33991.8|33871.8|33992.9|33872.9|34000|33880|33977.8|33857.8|13
1646265240000|2022-03-02 23:54:00|33987.9|33867.9|33993.2|33873.2|33996.6|33876.6|33984.6|33864.6|19
1646265250000|2022-03-02 23:54:10|33994.9|33874.9|33984.5|33864.5|33996.7|33876.7|33984.5|33864.5|9
1646265260000|2022-03-02 23:54:20|33988.1|33868.1|33994.4|33874.4|33994.4|33874.4|33987.5|33867.5|8
1646265270000|2022-03-02 23:54:30|33994.2|33874.2|33997.2|33877.2|33997.8|33877.8|33993.2|33873.2|16
1646265280000|2022-03-02 23:54:40|33997|33877|33983.8|33863.8|33997.6|33877.6|33974.7|33854.7|10
1646265290000|2022-03-02 23:54:50|33982.4|33862.4|33998.8|33878.8|34000.8|33880.8|33981.4|33861.4|19
1646265300000|2022-03-02 23:55:00|34002.4|33882.4|33989.6|33869.6|34002.4|33882.4|33983.8|33863.8|21
1646265310000|2022-03-02 23:55:10|33990.8|33870.8|33992.7|33872.7|33992.7|33872.7|33988.9|33868.9|5
1646265320000|2022-03-02 23:55:20|33990.9|33870.9|33986.6|33866.6|33994.4|33874.4|33986.6|33866.6|11
1646265330000|2022-03-02 23:55:30|33993.5|33873.5|33993.3|33873.3|34002.4|33882.4|33986.9|33866.9|11
1646265340000|2022-03-02 23:55:40|33998.3|33878.3|34001.5|33881.5|34007.3|33887.3|33998.3|33878.3|10
1646265350000|2022-03-02 23:55:50|34001.3|33881.3|33987.6|33867.6|34001.5|33881.5|33984.8|33864.8|16
1646265360000|2022-03-02 23:56:00|33985.7|33865.7|33990.6|33870.6|33993.5|33873.5|33985.7|33865.7|12
1646265370000|2022-03-02 23:56:10|33991.8|33871.8|33997.4|33877.4|33997.7|33877.7|33988|33868|12
1646265380000|2022-03-02 23:56:20|33997.5|33877.5|33977.3|33857.3|33999.2|33879.2|33971.7|33851.7|11
1646265390000|2022-03-02 23:56:30|33978.8|33858.8|33998.4|33878.4|34005.3|33885.3|33978|33858|14
1646265400000|2022-03-02 23:56:40|33998.6|33878.6|34007.6|33887.6|34008.3|33888.3|33992.3|33872.3|21
1646265410000|2022-03-02 23:56:50|34003|33883|34005.4|33885.4|34007.7|33887.7|34003|33883|20
1646265420000|2022-03-02 23:57:00|34007.7|33887.7|34000.4|33880.4|34008.6|33888.6|33992.2|33872.2|19
1646265430000|2022-03-02 23:57:10|34002.1|33882.1|34005.5|33885.5|34009.4|33889.4|33998.3|33878.3|16
1646265440000|2022-03-02 23:57:20|34005.4|33885.4|33995|33875|34005.8|33885.8|33986.5|33866.5|13
1646265450000|2022-03-02 23:57:30|33999.7|33879.7|34009.8|33889.8|34011.5|33891.5|33995.5|33875.5|18
1646265460000|2022-03-02 23:57:40|34009.2|33889.2|34003.9|33883.9|34009.2|33889.2|33992.2|33872.2|17
1646265470000|2022-03-02 23:57:50|34004.7|33884.7|33999.4|33879.4|34004.7|33884.7|33998.8|33878.8|12
1646265480000|2022-03-02 23:58:00|34000.9|33880.9|34007.4|33887.4|34007.4|33887.4|33993.5|33873.5|13
1646265490000|2022-03-02 23:58:10|34008.4|33888.4|34004.2|33884.2|34008.4|33888.4|34003.8|33883.8|19
1646265500000|2022-03-02 23:58:20|34005.7|33885.7|34005.1|33885.1|34008.2|33888.2|34005.1|33885.1|15
1646265510000|2022-03-02 23:58:30|34005.9|33885.9|34006|33886|34011.4|33891.4|33997.7|33877.7|20
1646265520000|2022-03-02 23:58:40|34003.3|33883.3|34008.8|33888.8|34008.8|33888.8|34003.3|33883.3|10
1646265530000|2022-03-02 23:58:50|34011.4|33891.4|34004|33884|34011.4|33891.4|34003.5|33883.5|11
1646265540000|2022-03-02 23:59:00|34002.5|33882.5|34006.3|33886.3|34008|33888|33988.4|33868.4|17
1646265550000|2022-03-02 23:59:10|34005.7|33885.7|34008.5|33888.5|34010.1|33890.1|34001.9|33881.9|17
1646265560000|2022-03-02 23:59:20|34007.3|33887.3|34005.2|33885.2|34007.3|33887.3|33994.2|33874.2|13
1646265570000|2022-03-02 23:59:30|34005.6|33885.6|33994.5|33874.5|34005.6|33885.6|33990.3|33870.3|16
1646265580000|2022-03-02 23:59:40|33995|33875|34018.6|33898.6|34041.6|33921.6|33983.6|33863.6|26
1646265590000|2022-03-02 23:59:50|34019.4|33899.4|34036|33916|34036|33916|34000.9|33880.9|15
1646269540000|2022-03-03 01:05:40|34081.9|33961.9|34087.6|33967.6|34087.6|33967.6|34081.9|33961.9|2
1646269550000|2022-03-03 01:05:50|34083.9|33963.9|34092.3|33972.3|34096.8|33976.8|34083.9|33963.9|16
1646269560000|2022-03-03 01:06:00|34092.7|33972.7|34092|33972|34092.7|33972.7|34091.1|33971.1|9
1646269570000|2022-03-03 01:06:10|34077.6|33957.6|34081.1|33961.1|34081.1|33961.1|34077.2|33957.2|11
1646269590000|2022-03-03 01:06:30|34066.5|33946.5|34067.1|33947.1|34067.1|33947.1|34065|33945|3
1646269600000|2022-03-03 01:06:40|34069.1|33949.1|34062|33942|34074.2|33954.2|34056.4|33936.4|21
1646269610000|2022-03-03 01:06:50|34059.2|33939.2|34058.7|33938.7|34064.9|33944.9|34053.1|33933.1|26
1646269620000|2022-03-03 01:07:00|34059.9|33939.9|34051.6|33931.6|34059.9|33939.9|34049.9|33929.9|21
1646269630000|2022-03-03 01:07:10|34055|33935|34065|33945|34066|33946|34049.6|33929.6|18
1646269640000|2022-03-03 01:07:20|34060.8|33940.8|34061.6|33941.6|34065.7|33945.7|34056.7|33936.7|20
1646269650000|2022-03-03 01:07:30|34065|33945|34061.2|33941.2|34065|33945|34054.5|33934.5|19
1646269660000|2022-03-03 01:07:40|34061.1|33941.1|34075.9|33955.9|34075.9|33955.9|34057|33937|20
1646269670000|2022-03-03 01:07:50|34076.7|33956.7|34064.8|33944.8|34076.7|33956.7|34059.7|33939.7|17
1646269680000|2022-03-03 01:08:00|34065.1|33945.1|34072.7|33952.7|34072.9|33952.9|34064.4|33944.4|15
1646269690000|2022-03-03 01:08:10|34073.4|33953.4|34072.8|33952.8|34074|33954|34053.1|33933.1|16
1646269700000|2022-03-03 01:08:20|34074.9|33954.9|34077.7|33957.7|34077.7|33957.7|34074.7|33954.7|16
1646269710000|2022-03-03 01:08:30|34078.2|33958.2|34078.9|33958.9|34081|33961|34077.6|33957.6|17
1646269720000|2022-03-03 01:08:40|34079.3|33959.3|34072.6|33952.6|34079.3|33959.3|34059.3|33939.3|14
1646269730000|2022-03-03 01:08:50|34069.2|33949.2|34075.3|33955.3|34075.3|33955.3|34068.1|33948.1|16
1646269740000|2022-03-03 01:09:00|34074.6|33954.6|34075.7|33955.7|34079.7|33959.7|34074.6|33954.6|17
1646269750000|2022-03-03 01:09:10|34065.5|33945.5|34077.4|33957.4|34077.4|33957.4|34064.3|33944.3|14
1646269760000|2022-03-03 01:09:20|34076.2|33956.2|34077.5|33957.5|34077.5|33957.5|34075.4|33955.4|13
1646269770000|2022-03-03 01:09:30|34077.8|33957.8|34068.7|33948.7|34077.8|33957.8|34060.1|33940.1|16
1646269780000|2022-03-03 01:09:40|34074.8|33954.8|34077.8|33957.8|34078.9|33958.9|34074.8|33954.8|15
1646269790000|2022-03-03 01:09:50|34078.2|33958.2|34076.3|33956.3|34079|33959|34076.2|33956.2|9
1646269800000|2022-03-03 01:10:00|34064.8|33944.8|34077|33957|34080.9|33960.9|34064.8|33944.8|16
1646269810000|2022-03-03 01:10:10|34075.7|33955.7|34075.1|33955.1|34077.3|33957.3|34074.6|33954.6|14
1646269820000|2022-03-03 01:10:20|34073.8|33953.8|34078.7|33958.7|34079.3|33959.3|34064|33944|21
1646269830000|2022-03-03 01:10:30|34079.1|33959.1|34069.1|33949.1|34080.5|33960.5|34068.9|33948.9|14
1646269840000|2022-03-03 01:10:40|34070.6|33950.6|34069.4|33949.4|34071.6|33951.6|34067.2|33947.2|15
1646269850000|2022-03-03 01:10:50|34063.7|33943.7|34062.9|33942.9|34066.5|33946.5|34061.6|33941.6|18
1646269860000|2022-03-03 01:11:00|34080.5|33960.5|34080|33960|34081.6|33961.6|34079.5|33959.5|17
1646269870000|2022-03-03 01:11:10|34079.8|33959.8|34074.4|33954.4|34079.8|33959.8|34068.8|33948.8|14
1646269880000|2022-03-03 01:11:20|34073.8|33953.8|34075.7|33955.7|34076.2|33956.2|34072.6|33952.6|12
1646269890000|2022-03-03 01:11:30|34067|33947|34077.2|33957.2|34077.6|33957.6|34066.9|33946.9|18
1646269900000|2022-03-03 01:11:40|34076.3|33956.3|34083.9|33963.9|34084.4|33964.4|34076.3|33956.3|16
1646269910000|2022-03-03 01:11:50|34084.3|33964.3|34084|33964|34084.5|33964.5|34083.1|33963.1|11
1646269920000|2022-03-03 01:12:00|34069.1|33949.1|34079.1|33959.1|34079.1|33959.1|34069.1|33949.1|15
1646269930000|2022-03-03 01:12:10|34077.1|33957.1|34083.8|33963.8|34084.6|33964.6|34077.1|33957.1|12
1646269940000|2022-03-03 01:12:20|34066.7|33946.7|34076.8|33956.8|34078.3|33958.3|34064.8|33944.8|15
1646269950000|2022-03-03 01:12:30|34076.3|33956.3|34079.3|33959.3|34080.1|33960.1|34075|33955|14
1646269960000|2022-03-03 01:12:40|34071.3|33951.3|34085.2|33965.2|34086.8|33966.8|34071.3|33951.3|15
1646269970000|2022-03-03 01:12:50|34085.5|33965.5|34084.7|33964.7|34085.5|33965.5|34083.6|33963.6|10
1646269980000|2022-03-03 01:13:00|34069.3|33949.3|34083.7|33963.7|34089.4|33969.4|34069.3|33949.3|23
1646269990000|2022-03-03 01:13:10|34084|33964|34084.9|33964.9|34084.9|33964.9|34083.7|33963.7|12
1646270000000|2022-03-03 01:13:20|34066.7|33946.7|34075.9|33955.9|34076.3|33956.3|34066.7|33946.7|15
1646270010000|2022-03-03 01:13:30|34077|33957|34083.7|33963.7|34083.7|33963.7|34076.5|33956.5|11
1646270020000|2022-03-03 01:13:40|34058.4|33938.4|34083|33963|34083.7|33963.7|34058.4|33938.4|15
1646270030000|2022-03-03 01:13:50|34082.8|33962.8|34083.7|33963.7|34084.5|33964.5|34082.6|33962.6|8
1646270040000|2022-03-03 01:14:00|34084.4|33964.4|34082.4|33962.4|34084.4|33964.4|34082.4|33962.4|12
1646270050000|2022-03-03 01:14:10|34082.3|33962.3|34078|33958|34082.3|33962.3|34067.7|33947.7|13
1646270060000|2022-03-03 01:14:20|34077|33957|34077.7|33957.7|34078.8|33958.8|34076.9|33956.9|11
1646270070000|2022-03-03 01:14:30|34077.5|33957.5|34085.2|33965.2|34085.2|33965.2|34077.5|33957.5|16
1646270080000|2022-03-03 01:14:40|34062.1|33942.1|34087.4|33967.4|34087.4|33967.4|34062.1|33942.1|15
1646270090000|2022-03-03 01:14:50|34085.3|33965.3|34087.5|33967.5|34087.6|33967.6|34085.3|33965.3|13
1646270100000|2022-03-03 01:15:00|34085.2|33965.2|34084.7|33964.7|34085.6|33965.6|34083.9|33963.9|17
1646270110000|2022-03-03 01:15:10|34068.7|33948.7|34078.7|33958.7|34080.8|33960.8|34068.7|33948.7|15
1646270120000|2022-03-03 01:15:20|34079.7|33959.7|34083.4|33963.4|34085|33965|34078.2|33958.2|11
1646270130000|2022-03-03 01:15:30|34063.6|33943.6|34083.9|33963.9|34089.3|33969.3|34063.6|33943.6|16
1646270140000|2022-03-03 01:15:40|34083.8|33963.8|34084|33964|34084.9|33964.9|34082.4|33962.4|19
1646270150000|2022-03-03 01:15:50|34061.5|33941.5|34075.7|33955.7|34079.7|33959.7|34061.5|33941.5|11
1646270160000|2022-03-03 01:16:00|34087.1|33967.1|34076.8|33956.8|34087.4|33967.4|34076.5|33956.5|18
1646270170000|2022-03-03 01:16:10|34078|33958|34077.6|33957.6|34078.1|33958.1|34075.2|33955.2|13
1646270180000|2022-03-03 01:16:20|34068.1|33948.1|34072.1|33952.1|34073.4|33953.4|34067.4|33947.4|16
1646270190000|2022-03-03 01:16:30|34072.2|33952.2|34077.2|33957.2|34077.2|33957.2|34070|33950|10
1646270200000|2022-03-03 01:16:40|34077|33957|34080.2|33960.2|34080.2|33960.2|34077|33957|9
1646270210000|2022-03-03 01:16:50|34067|33947|34073.1|33953.1|34074.8|33954.8|34067|33947|21
1646270220000|2022-03-03 01:17:00|34074|33954|34079.4|33959.4|34080.4|33960.4|34074|33954|15
1646270230000|2022-03-03 01:17:10|34067.2|33947.2|34077.7|33957.7|34080.3|33960.3|34066.7|33946.7|13
1646270240000|2022-03-03 01:17:20|34077.9|33957.9|34079.3|33959.3|34079.8|33959.8|34077.9|33957.9|9
1646270250000|2022-03-03 01:17:30|34079.1|33959.1|34078.9|33958.9|34079.7|33959.7|34077.4|33957.4|11
1646270260000|2022-03-03 01:17:40|34066.3|33946.3|34081|33961|34082.8|33962.8|34066.3|33946.3|16
1646270270000|2022-03-03 01:17:50|34080.9|33960.9|34078.8|33958.8|34080.9|33960.9|34078.8|33958.8|9
1646270280000|2022-03-03 01:18:00|34080|33960|34079.1|33959.1|34080|33960|34077.7|33957.7|13
1646270290000|2022-03-03 01:18:10|34069.1|33949.1|34078.7|33958.7|34079.5|33959.5|34067.4|33947.4|17
1646270300000|2022-03-03 01:18:20|34079.2|33959.2|34079.2|33959.2|34079.2|33959.2|34077.4|33957.4|5
1646270310000|2022-03-03 01:18:30|34060.9|33940.9|34079|33959|34080|33960|34060.9|33940.9|16
1646270320000|2022-03-03 01:18:40|34078.1|33958.1|34077.8|33957.8|34079.9|33959.9|34077.5|33957.5|13
1646270330000|2022-03-03 01:18:50|34078|33958|34078.5|33958.5|34079.5|33959.5|34077.8|33957.8|15
1646270340000|2022-03-03 01:19:00|34065.9|33945.9|34077|33957|34077.1|33957.1|34065.9|33945.9|12
1646270350000|2022-03-03 01:19:10|34076.7|33956.7|34077.3|33957.3|34077.8|33957.8|34074.5|33954.5|12
1646270360000|2022-03-03 01:19:20|34053.4|33933.4|34075.6|33955.6|34079.2|33959.2|34053.4|33933.4|17
1646270370000|2022-03-03 01:19:30|34075|33955|34075.4|33955.4|34077.2|33957.2|34073|33953|17
1646270380000|2022-03-03 01:19:40|34059.5|33939.5|34067.1|33947.1|34070.9|33950.9|34059.5|33939.5|12
1646270390000|2022-03-03 01:19:50|34066.3|33946.3|34070.3|33950.3|34071.3|33951.3|34066.3|33946.3|5
1646270400000|2022-03-03 01:20:00|34063.8|33943.8|34070.9|33950.9|34070.9|33950.9|34063.8|33943.8|11
1646270410000|2022-03-03 01:20:10|34070.1|33950.1|34073|33953|34075.4|33955.4|34069.6|33949.6|7
1646270420000|2022-03-03 01:20:20|34049.2|33929.2|34075.7|33955.7|34076.1|33956.1|34049.2|33929.2|9
1646270430000|2022-03-03 01:20:30|34075.3|33955.3|34075.4|33955.4|34076|33956|34074.9|33954.9|7
1646270440000|2022-03-03 01:20:40|34075|33955|34065.9|33945.9|34075|33955|34061.1|33941.1|15
1646270450000|2022-03-03 01:20:50|34064.7|33944.7|34073.2|33953.2|34073.2|33953.2|34064.6|33944.6|7
1646270460000|2022-03-03 01:21:00|34074|33954|34073.2|33953.2|34074.2|33954.2|34072.2|33952.2|11
1646270470000|2022-03-03 01:21:10|34072.6|33952.6|34061.1|33941.1|34073.4|33953.4|34056.2|33936.2|8
1646270480000|2022-03-03 01:21:20|34061.8|33941.8|34075.6|33955.6|34076.1|33956.1|34061.8|33941.8|14
1646270490000|2022-03-03 01:21:30|34075.9|33955.9|34060.9|33940.9|34076.2|33956.2|34054.2|33934.2|9
1646270500000|2022-03-03 01:21:40|34057.4|33937.4|34064.9|33944.9|34065.3|33945.3|34057.4|33937.4|12
1646270510000|2022-03-03 01:21:50|34062.2|33942.2|34051.3|33931.3|34064|33944|34044.9|33924.9|4
1646270520000|2022-03-03 01:22:00|34060.1|33940.1|34073.6|33953.6|34076.1|33956.1|34060.1|33940.1|12
1646270530000|2022-03-03 01:22:10|34074.2|33954.2|34075.9|33955.9|34075.9|33955.9|34072.9|33952.9|11
1646270540000|2022-03-03 01:22:20|34075.7|33955.7|34065.6|33945.6|34076|33956|34063.2|33943.2|10
1646270550000|2022-03-03 01:22:30|34069.5|33949.5|34068.6|33948.6|34070.6|33950.6|34068.6|33948.6|9
1646270560000|2022-03-03 01:22:40|34067.4|33947.4|34078.3|33958.3|34078.3|33958.3|34065.4|33945.4|12
1646270570000|2022-03-03 01:22:50|34078|33958|34069.8|33949.8|34079.2|33959.2|34062.9|33942.9|15
1646270580000|2022-03-03 01:23:00|34072.9|33952.9|34074.2|33954.2|34075.1|33955.1|34070.5|33950.5|13
1646270590000|2022-03-03 01:23:10|34073.6|33953.6|34073.1|33953.1|34083.1|33963.1|34055.1|33935.1|16
1646270600000|2022-03-03 01:23:20|34067.6|33947.6|34081.9|33961.9|34081.9|33961.9|34067.6|33947.6|12
1646270610000|2022-03-03 01:23:30|34080.6|33960.6|34065.3|33945.3|34081.9|33961.9|34063.3|33943.3|12
1646270620000|2022-03-03 01:23:40|34066.9|33946.9|34077.9|33957.9|34080.8|33960.8|34065.8|33945.8|14
1646270630000|2022-03-03 01:23:50|34078.1|33958.1|34079.6|33959.6|34080.2|33960.2|34046.3|33926.3|18
1646270640000|2022-03-03 01:24:00|34080.7|33960.7|34080.7|33960.7|34080.8|33960.8|34077.3|33957.3|15
1646270650000|2022-03-03 01:24:10|34080.9|33960.9|34067.7|33947.7|34080.9|33960.9|34056.7|33936.7|14
1646270660000|2022-03-03 01:24:20|34070.2|33950.2|34069.9|33949.9|34070.2|33950.2|34064.8|33944.8|12
1646270670000|2022-03-03 01:24:30|34068.8|33948.8|34072.4|33952.4|34073.9|33953.9|34066.7|33946.7|16
1646270680000|2022-03-03 01:24:40|34071.8|33951.8|34066.1|33946.1|34073.6|33953.6|34058.1|33938.1|13
1646270690000|2022-03-03 01:24:50|34064.5|33944.5|34067.9|33947.9|34067.9|33947.9|34064.5|33944.5|11
1646270700000|2022-03-03 01:25:00|34073.8|33953.8|34074.4|33954.4|34075.2|33955.2|34073.6|33953.6|8
1646270710000|2022-03-03 01:25:10|34074.8|33954.8|34066.8|33946.8|34077.4|33957.4|34062.6|33942.6|11
1646270720000|2022-03-03 01:25:20|34069.6|33949.6|34070.5|33950.5|34070.7|33950.7|34066.2|33946.2|6
1646270730000|2022-03-03 01:25:30|34070.7|33950.7|34071.2|33951.2|34080.5|33960.5|34056.1|33936.1|10
1646270740000|2022-03-03 01:25:40|34076.4|33956.4|34076.8|33956.8|34078.9|33958.9|34075.1|33955.1|16
1646270750000|2022-03-03 01:25:50|34076.7|33956.7|34079.5|33959.5|34079.9|33959.9|34076.7|33956.7|8
1646270760000|2022-03-03 01:26:00|34078.9|33958.9|34060.2|33940.2|34079.6|33959.6|34057.5|33937.5|9
1646270770000|2022-03-03 01:26:10|34064.9|33944.9|34070.3|33950.3|34070.6|33950.6|34064.9|33944.9|14
1646270780000|2022-03-03 01:26:20|34070.9|33950.9|34064.2|33944.2|34071.4|33951.4|34060.2|33940.2|13
1646270790000|2022-03-03 01:26:30|34066.1|33946.1|34068.9|33948.9|34070.2|33950.2|34063.8|33943.8|11
1646270800000|2022-03-03 01:26:40|34069.1|33949.1|34075.7|33955.7|34077.7|33957.7|34068.9|33948.9|13
1646270810000|2022-03-03 01:26:50|34076.6|33956.6|34069.2|33949.2|34078.2|33958.2|34062.1|33942.1|8
1646270820000|2022-03-03 01:27:00|34069.1|33949.1|34077.2|33957.2|34077.2|33957.2|34068.3|33948.3|15
1646270830000|2022-03-03 01:27:10|34077.4|33957.4|34076.3|33956.3|34078|33958|34075.6|33955.6|13
1646270840000|2022-03-03 01:27:20|34077.2|33957.2|34052.3|33932.3|34077.2|33957.2|34040.2|33920.2|8
1646270850000|2022-03-03 01:27:30|34071.3|33961.8|34075.7|33955.7|34079.9|33961.9|34071.3|33954.2|10
1646270860000|2022-03-03 01:27:40|34076.2|33956.2|34075.1|33955.1|34077.1|33957.1|34073.3|33953.3|15
1646270870000|2022-03-03 01:27:50|34073.8|33953.8|34067.7|33947.7|34074.2|33954.2|34057.6|33937.6|14
1646270880000|2022-03-03 01:28:00|34069.4|33949.4|34067.4|33947.4|34069.5|33949.5|34067.3|33947.3|11
1646270890000|2022-03-03 01:28:10|34065.9|33945.9|34074.1|33954.1|34074.1|33954.1|34065.9|33945.9|11
1646270900000|2022-03-03 01:28:20|34073.2|33953.2|34065.6|33945.6|34076.1|33956.1|34063.2|33943.2|15
1646270910000|2022-03-03 01:28:30|34065.8|33945.8|34075.9|33955.9|34077.1|33957.1|34065.8|33945.8|12
1646270920000|2022-03-03 01:28:40|34075.7|33955.7|34071.4|33951.4|34078.7|33958.7|34053.4|33933.4|15
1646270930000|2022-03-03 01:28:50|34069.9|33949.9|34076.3|33956.3|34076.3|33956.3|34066.1|33946.1|16
1646270940000|2022-03-03 01:29:00|34076.1|33956.1|34064.1|33944.1|34076.1|33956.1|34057.9|33937.9|8
1646270950000|2022-03-03 01:29:10|34067|33947|34077.4|33957.4|34078.4|33958.4|34067|33947|14
1646270960000|2022-03-03 01:29:20|34076.6|33956.6|34078.1|33958.1|34078.1|33958.1|34076.3|33956.3|10
1646270970000|2022-03-03 01:29:30|34077.4|33957.4|34071|33951|34077.5|33957.5|34055.7|33935.7|14
1646270980000|2022-03-03 01:29:40|34077.4|33957.4|34078.8|33958.8|34079.1|33959.1|34077.4|33957.4|16
1646270990000|2022-03-03 01:29:50|34078.2|33958.2|34076.5|33956.5|34078.2|33958.2|34074.6|33954.6|13
1646271000000|2022-03-03 01:30:00|34076.8|33956.8|34073.6|33953.6|34076.8|33956.8|34061.6|33941.6|15
1646271010000|2022-03-03 01:30:10|34073.7|33953.7|34073.3|33953.3|34075.5|33955.5|34071.9|33951.9|12
1646271020000|2022-03-03 01:30:20|34072.7|33952.7|34063.2|33943.2|34073.1|33953.1|34056.8|33936.8|15
1646271030000|2022-03-03 01:30:30|34065|33945|34072.1|33952.1|34072.1|33952.1|34064.1|33944.1|10
1646271040000|2022-03-03 01:30:40|34073.9|33953.9|34061.7|33941.7|34073.9|33953.9|34058.7|33938.7|13
1646271050000|2022-03-03 01:30:50|34064.4|33944.4|34067.6|33947.6|34067.6|33947.6|34064.4|33944.4|10
1646271060000|2022-03-03 01:31:00|34067|33947|34066|33946|34073.3|33953.3|34051.8|33931.8|11
1646271070000|2022-03-03 01:31:10|34066.2|33946.2|34067.6|33947.6|34067.8|33947.8|34063.3|33943.3|12
1646271080000|2022-03-03 01:31:20|34065.6|33945.6|34064.7|33944.7|34067.8|33947.8|34060.8|33940.8|12
1646271090000|2022-03-03 01:31:30|34071.6|33951.6|34072.4|33952.4|34072.4|33952.4|34070.9|33950.9|13
1646271100000|2022-03-03 01:31:40|34072|33952|34064|33944|34073.9|33953.9|34057.8|33937.8|11
1646271110000|2022-03-03 01:31:50|34062.7|33942.7|34074|33954|34074|33954|34062.7|33942.7|7
1646271120000|2022-03-03 01:32:00|34075|33955|34070.3|33950.3|34075.4|33955.4|34055.7|33935.7|11
1646271130000|2022-03-03 01:32:10|34068.5|33948.5|34068.8|33948.8|34069.4|33949.4|34067.7|33947.7|17
1646271140000|2022-03-03 01:32:20|34069.5|33949.5|34062.4|33942.4|34070|33950|34057.1|33937.1|18
1646271150000|2022-03-03 01:32:30|34062.5|33942.5|34067|33947|34067|33947|34060.6|33940.6|19
1646271160000|2022-03-03 01:32:40|34066.2|33946.2|34065.1|33945.1|34066.9|33946.9|34064.7|33944.7|14
1646271170000|2022-03-03 01:32:50|34065.5|33945.5|34056.8|33936.8|34066.5|33946.5|34052.4|33932.4|12
1646271180000|2022-03-03 01:33:00|34057.5|33937.5|34062.8|33942.8|34064|33944|34057.5|33937.5|16
1646271190000|2022-03-03 01:33:10|34063.8|33943.8|34063.5|33943.5|34066.5|33946.5|34049.8|33929.8|16
1646271200000|2022-03-03 01:33:20|34062.9|33942.9|34064.3|33944.3|34066|33946|34062.9|33942.9|16
1646271210000|2022-03-03 01:33:30|34064.6|33944.6|34059.2|33939.2|34065.1|33945.1|34054.1|33934.1|13
1646271220000|2022-03-03 01:33:40|34057.5|33937.5|34067.1|33947.1|34067.1|33947.1|34057.5|33937.5|11
1646271230000|2022-03-03 01:33:50|34066.9|33946.9|34065.4|33945.4|34068|33948|34064.8|33944.8|13
1646271240000|2022-03-03 01:34:00|34064.9|33944.9|34065.8|33945.8|34066.4|33946.4|34050.9|33930.9|14
1646271250000|2022-03-03 01:34:10|34066.2|33946.2|34065.7|33945.7|34071.2|33951.2|34064.6|33944.6|10
1646271260000|2022-03-03 01:34:20|34066.3|33946.3|34067.1|33947.1|34067.1|33947.1|34066|33946|6
1646271270000|2022-03-03 01:34:30|34067.2|33947.2|34057.6|33937.6|34067.2|33947.2|34054.6|33934.6|11
1646271280000|2022-03-03 01:34:40|34057.3|33937.3|34068|33948|34068|33948|34057.1|33937.1|11
1646271290000|2022-03-03 01:34:50|34068.8|33948.8|34053.6|33933.6|34068.8|33948.8|34048.2|33928.2|9
1646271300000|2022-03-03 01:35:00|34053.8|33933.8|34063.5|33943.5|34067.9|33947.9|34053.8|33933.8|14
1646271310000|2022-03-03 01:35:10|34064.7|33944.7|34065.8|33945.8|34066.5|33946.5|34064.7|33944.7|12
1646271320000|2022-03-03 01:35:20|34065.7|33945.7|34058.9|33938.9|34066.4|33946.4|34055.8|33935.8|12
1646271330000|2022-03-03 01:35:30|34059|33939|34061.5|33941.5|34061.8|33941.8|34059|33939|10
1646271340000|2022-03-03 01:35:40|34059.1|33939.1|34058.1|33938.1|34061.6|33941.6|34052.8|33932.8|9
1646271350000|2022-03-03 01:35:50|34055.6|33935.6|34069.2|33949.2|34070.6|33950.8|34054.4|33934.4|10
1646271360000|2022-03-03 01:36:00|34068.6|33948.6|34060.2|33940.2|34070.4|33950.4|34052.8|33932.8|13
1646271370000|2022-03-03 01:36:10|34060.5|33940.5|34067.6|33947.6|34067.6|33947.6|34056|33936|12
1646271380000|2022-03-03 01:36:20|34066.9|33946.9|34066.9|33946.9|34067.8|33947.8|34066.8|33946.8|6
1646271390000|2022-03-03 01:36:30|34067.8|33947.8|34073|33953|34073|33953|34055.9|33935.9|10
1646271400000|2022-03-03 01:36:40|34068.5|33948.5|34067.9|33947.9|34069|33949|34065.1|33945.1|12
1646271410000|2022-03-03 01:36:50|34067.1|33947.1|34060|33940|34068|33948|34051.2|33931.2|12
1646271420000|2022-03-03 01:37:00|34063.4|33943.4|34069|33949|34069|33949|34063.4|33943.4|16
1646271430000|2022-03-03 01:37:10|34068.6|33948.6|34061.1|33941.1|34068.6|33948.6|34055.9|33935.9|8
1646271440000|2022-03-03 01:37:20|34062.1|33942.1|34067.3|33947.3|34067.3|33947.3|34060.9|33940.9|11
1646271450000|2022-03-03 01:37:30|34068.1|33948.1|34057|33937|34068.2|33948.2|34049.8|33929.8|11
1646271460000|2022-03-03 01:37:40|34060.1|33940.1|34065.8|33945.8|34066.2|33946.2|34060.1|33940.1|12
1646271470000|2022-03-03 01:37:50|34065.1|33945.1|34059.7|33939.7|34067.4|33947.4|34054|33934|10
1646271480000|2022-03-03 01:38:00|34056.1|33936.1|34066.3|33946.3|34066.6|33946.6|34056.1|33936.1|15
1646271490000|2022-03-03 01:38:10|34066.5|33946.5|34059.6|33939.6|34067.6|33947.6|34055.8|33935.8|12
1646271500000|2022-03-03 01:38:20|34061.6|33941.6|34068.8|33948.8|34068.8|33948.8|34060.6|33940.6|15
1646271510000|2022-03-03 01:38:30|34068.3|33948.3|34061.5|33941.5|34069.7|33949.7|34056.8|33936.8|16
1646271520000|2022-03-03 01:38:40|34062.2|33942.2|34070.9|33950.9|34071.2|33951.2|34062.2|33942.2|18
1646271530000|2022-03-03 01:38:50|34071|33951|34060.3|33940.3|34072|33952|34057.5|33937.5|12
1646271540000|2022-03-03 01:39:00|34062.3|33942.3|34065|33945|34065.6|33945.6|34061.9|33941.9|16
1646271550000|2022-03-03 01:39:10|34065.6|33945.6|34073|33953|34073.6|33953.6|34064.9|33944.9|13
1646271560000|2022-03-03 01:39:20|34074.5|33954.5|34074.8|33954.8|34075.6|33955.6|34054.9|33934.9|16
1646271570000|2022-03-03 01:39:30|34076.1|33956.1|34075|33955|34077.1|33957.1|34074.8|33954.8|10
1646271580000|2022-03-03 01:39:40|34074|33954|34072.7|33952.7|34076.4|33956.4|34072.7|33952.7|12
1646271590000|2022-03-03 01:39:50|34072.4|33952.4|34067.5|33947.5|34076.3|33956.3|34062.7|33942.7|16
1646271600000|2022-03-03 01:40:00|34068.7|33948.7|34070.1|33950.1|34071.4|33951.4|34068.7|33948.7|13
1646271610000|2022-03-03 01:40:10|34070.7|33950.7|34076.6|33956.6|34076.6|33956.6|34050|33930|10
1646271620000|2022-03-03 01:40:20|34073.2|33964|34073.2|33964|34074|33964.8|34073.2|33964|3
1646271630000|2022-03-03 01:40:30|34081.9|33961.9|34078.7|33958.7|34082.3|33962.3|34076.3|33956.3|12
1646271640000|2022-03-03 01:40:40|34077.8|33957.8|34067.8|33947.8|34078.6|33958.6|34056.8|33936.8|17
1646271650000|2022-03-03 01:40:50|34067.7|33947.7|34068.4|33948.4|34069.8|33949.8|34065.6|33945.6|15
1646271660000|2022-03-03 01:41:00|34066.5|33946.5|34059|33939|34069.8|33949.8|34059|33939|16
1646271670000|2022-03-03 01:41:10|34076.2|33956.2|34075.8|33955.8|34076.7|33956.7|34073.2|33953.2|14
1646271680000|2022-03-03 01:41:20|34073|33953|34071.1|33951.1|34074|33954|34054.1|33934.1|16
1646271690000|2022-03-03 01:41:30|34071.8|33951.8|34076.7|33956.7|34077.1|33957.1|34071.8|33951.8|15
1646271700000|2022-03-03 01:41:40|34076.1|33956.1|34066.6|33946.6|34076.6|33956.6|34056.6|33936.6|15
1646271710000|2022-03-03 01:41:50|34066.5|33946.5|34065.1|33945.1|34067.6|33947.6|34064|33944|15
1646271720000|2022-03-03 01:42:00|34065|33945|34062.2|33942.2|34073|33953|34053.1|33933.1|15
1646271730000|2022-03-03 01:42:10|34066.3|33946.3|34073.3|33953.3|34073.5|33953.5|34064.3|33944.3|15
1646271740000|2022-03-03 01:42:20|34071.1|33951.1|34064.2|33944.2|34071.6|33951.6|34058.2|33938.2|10
1646271750000|2022-03-03 01:42:30|34065.5|33945.5|34074.2|33954.2|34074.2|33954.2|34065|33945|10
1646271760000|2022-03-03 01:42:40|34073.2|33953.2|34072.1|33952.1|34073.2|33953.2|34071.2|33951.2|12
1646271770000|2022-03-03 01:42:50|34071.7|33951.7|34070.9|33950.9|34073.1|33953.1|34061.4|33941.4|11
1646271780000|2022-03-03 01:43:00|34073|33953|34072.4|33952.4|34073|33953|34070.6|33950.6|17
1646271790000|2022-03-03 01:43:10|34071.9|33951.9|34072.4|33952.4|34073.6|33953.6|34071.9|33951.9|9
1646271800000|2022-03-03 01:43:20|34071|33951|34064.4|33944.4|34073.3|33953.3|34050.7|33930.7|12
1646271810000|2022-03-03 01:43:30|34063.6|33943.6|34067.1|33947.1|34067.1|33947.1|34062.4|33942.4|16
1646271820000|2022-03-03 01:43:40|34071.6|33951.6|34072|33952|34072|33952|34070.1|33950.1|8
1646271830000|2022-03-03 01:43:50|34071.7|33951.7|34060.8|33940.8|34072.6|33952.6|34053.6|33933.6|13
1646271840000|2022-03-03 01:44:00|34058|33938|34065.2|33945.2|34065.2|33945.2|34058|33938|9
1646271850000|2022-03-03 01:44:10|34062.4|33942.4|34072.9|33952.9|34073.7|33953.7|34062.4|33942.4|13
1646271860000|2022-03-03 01:44:20|34073.3|33953.3|34059.3|33939.3|34073.4|33953.4|34053|33933|7
1646271870000|2022-03-03 01:44:30|34061.6|33941.6|34067.7|33947.7|34068.2|33948.2|34061.6|33941.6|14
1646271880000|2022-03-03 01:44:40|34066.3|33946.3|34072|33952|34072|33952|34058.1|33938.1|12
1646271890000|2022-03-03 01:44:50|34071.2|33951.2|34070.5|33950.5|34073.7|33953.7|34070.5|33950.5|12
1646271900000|2022-03-03 01:45:00|34070.6|33950.6|34051.1|33931.1|34074.1|33954.1|34050|33930|16
1646271910000|2022-03-03 01:45:10|34065.6|33945.6|34077|33957|34079.3|33959.3|34062.4|33942.4|16
1646271920000|2022-03-03 01:45:20|34075.5|33955.5|34077.2|33957.2|34077.5|33957.5|34075.5|33955.5|14
1646271930000|2022-03-03 01:45:30|34077.1|33957.1|34064.5|33944.5|34077.7|33957.7|34060.5|33940.5|17
1646271940000|2022-03-03 01:45:40|34067.5|33947.5|34071.5|33951.5|34071.8|33951.8|34065.6|33945.6|17
1646271950000|2022-03-03 01:45:50|34071.9|33951.9|34065.9|33945.9|34077.9|33957.9|34060.3|33940.3|15
1646271960000|2022-03-03 01:46:00|34065.6|33945.6|34079.3|33959.3|34079.8|33959.8|34065.6|33945.6|14
1646271970000|2022-03-03 01:46:10|34078.9|33958.9|34070.5|33950.5|34078.9|33958.9|34057.5|33937.5|19
1646271980000|2022-03-03 01:46:20|34070.3|33950.3|34067.8|33947.8|34070.4|33950.4|34066|33946|13
1646271990000|2022-03-03 01:46:30|34068.4|33948.4|34078.4|33958.4|34078.4|33958.4|34062|33942|17
1646272000000|2022-03-03 01:46:40|34077.8|33957.8|34078.4|33958.4|34079.7|33959.7|34077.2|33957.2|13
1646272010000|2022-03-03 01:46:50|34077.7|33957.7|34066.4|33946.4|34081.2|33961.2|34066.4|33946.4|17
1646272020000|2022-03-03 01:47:00|34080|33960|34083.4|33963.4|34084.3|33964.3|34079|33959|22
1646272030000|2022-03-03 01:47:10|34083.5|33963.5|34072.3|33952.3|34086.2|33966.2|34068.4|33948.4|13
1646272040000|2022-03-03 01:47:20|34074.6|33954.6|34079.3|33959.3|34079.3|33959.3|34074.6|33954.6|14
1646272050000|2022-03-03 01:47:30|34078.7|33958.7|34077.7|33957.7|34079.5|33959.5|34076.9|33956.9|14
1646272060000|2022-03-03 01:47:40|34078.1|33958.1|34073.2|33953.2|34083.9|33963.9|34062.4|33942.4|16
1646272070000|2022-03-03 01:47:50|34067|33947|34082.3|33962.3|34085|33965|34067|33947|15
1646272080000|2022-03-03 01:48:00|34083.1|33963.1|34083.4|33963.4|34083.8|33963.8|34082.5|33962.5|9
1646272090000|2022-03-03 01:48:10|34083.3|33963.3|34072.9|33952.9|34083.8|33963.8|34063.3|33943.3|12
1646272100000|2022-03-03 01:48:20|34070.3|33950.3|34075.1|33965.8|34075.1|33965.8|34070.3|33950.3|4
1646272110000|2022-03-03 01:48:30|34084.2|33964.2|34082.7|33962.7|34088.5|33968.5|34061.6|33941.6|16
1646272120000|2022-03-03 01:48:40|34082.3|33962.3|34082.9|33962.9|34084.8|33964.8|34082.3|33962.3|15
1646272130000|2022-03-03 01:48:50|34083.1|33963.1|34083.8|33963.8|34086.1|33966.1|34082.7|33962.7|15
1646272140000|2022-03-03 01:49:00|34084.5|33964.5|34074.1|33954.1|34085.4|33965.4|34072.1|33952.1|14
1646272150000|2022-03-03 01:49:10|34075.9|33955.9|34075.3|33955.3|34077.8|33957.8|34074.1|33954.1|12
1646272160000|2022-03-03 01:49:20|34076.5|33956.5|34082.6|33962.6|34083.3|33963.3|34076|33956|16
1646272170000|2022-03-03 01:49:30|34083.3|33963.3|34073.7|33953.7|34083.3|33963.3|34063.5|33943.5|10
1646272180000|2022-03-03 01:49:40|34071.7|33951.7|34081|33961|34086|33966|34070.1|33950.1|11
1646272190000|2022-03-03 01:49:50|34081.3|33961.3|34082.5|33962.5|34082.5|33962.5|34081.2|33961.2|8
1646272200000|2022-03-03 01:50:00|34082|33962|34069.5|33949.5|34083|33963|34065.2|33945.2|12
1646272210000|2022-03-03 01:50:10|34070.6|33950.6|34075.2|33955.2|34077.8|33957.8|34070.6|33950.6|13
1646272220000|2022-03-03 01:50:20|34073.3|33953.3|34071.6|33951.6|34079.1|33959.1|34071.6|33951.6|9
1646272230000|2022-03-03 01:50:30|34087.9|33967.9|34084.9|33964.9|34087.9|33967.9|34082.5|33962.5|16
1646272240000|2022-03-03 01:50:40|34084.1|33964.1|34078.8|33958.8|34086.5|33966.5|34070.1|33950.1|14
1646272250000|2022-03-03 01:50:50|34078|33958|34074.2|33954.2|34078.5|33958.5|34074|33954|12
1646272260000|2022-03-03 01:51:00|34076.4|33956.4|34071.8|33951.8|34078.4|33958.4|34069.8|33949.8|16
1646272270000|2022-03-03 01:51:10|34073.8|33953.8|34081|33961|34083.4|33963.4|34072.2|33952.2|11
1646272280000|2022-03-03 01:51:20|34081.2|33961.2|34066.8|33946.8|34081.3|33961.3|34061.3|33941.3|10
1646272290000|2022-03-03 01:51:30|34073.5|33953.5|34079.4|33959.4|34080.9|33960.9|34073.5|33953.5|16
1646272300000|2022-03-03 01:51:40|34079.3|33959.3|34071.2|33951.2|34080.6|33960.6|34065.1|33945.1|19
1646272310000|2022-03-03 01:51:50|34070|33950|34074.2|33954.2|34075.5|33955.5|34070|33950|17
1646272320000|2022-03-03 01:52:00|34073.5|33953.5|34082.3|33962.3|34082.3|33962.3|34072.3|33952.3|9
1646272330000|2022-03-03 01:52:10|34081.9|33961.9|34073.3|33953.3|34082.3|33962.3|34067.9|33947.9|14
1646272340000|2022-03-03 01:52:20|34071.8|33951.8|34073.4|33953.4|34074.1|33954.1|34071|33951|7
1646272350000|2022-03-03 01:52:30|34075.3|33965.9|34075.9|33955.9|34083.9|33965.9|34063.1|33943.1|16
1646272360000|2022-03-03 01:52:40|34074.2|33954.2|34075.1|33955.1|34075.5|33955.5|34071.1|33951.1|14
1646272370000|2022-03-03 01:52:50|34074.7|33954.7|34079.8|33959.8|34079.8|33959.8|34071.5|33951.5|11
1646272380000|2022-03-03 01:53:00|34080.3|33960.3|34066|33946|34080.5|33960.5|34057.8|33937.8|12
1646272390000|2022-03-03 01:53:10|34070.7|33950.7|34079|33959|34081.4|33961.4|34068.6|33948.6|19
1646272400000|2022-03-03 01:53:20|34079.5|33959.5|34071.6|33951.6|34079.9|33959.9|34053.8|33933.8|9
1646272410000|2022-03-03 01:53:30|34074.1|33954.1|34080.6|33960.6|34080.6|33960.6|34070.6|33950.6|13
1646272420000|2022-03-03 01:53:40|34080.1|33960.1|34080.6|33960.6|34081.4|33961.4|34080.1|33960.1|12
1646272430000|2022-03-03 01:53:50|34081.1|33961.1|34064.5|33944.5|34081.7|33961.7|34063.4|33943.4|10
1646272440000|2022-03-03 01:54:00|34067.8|33947.8|34080|33960|34080.6|33960.6|34066.3|33946.3|16
1646272450000|2022-03-03 01:54:10|34080.3|33960.3|34071.4|33951.4|34080.3|33960.3|34068|33948|18
1646272460000|2022-03-03 01:54:20|34070.9|33950.9|34075.4|33955.4|34075.6|33955.6|34070.9|33950.9|12
1646272470000|2022-03-03 01:54:30|34080.7|33960.7|34064.5|33944.5|34081|33961|34063.3|33943.3|13
1646272480000|2022-03-03 01:54:40|34070.6|33950.6|34075.8|33955.8|34075.9|33955.9|34069.9|33949.9|15
1646272490000|2022-03-03 01:54:50|34075.1|33955.1|34069.2|33949.2|34081.6|33961.6|34060.2|33940.2|15
1646272500000|2022-03-03 01:55:00|34067.2|33947.2|34082.3|33962.3|34082.8|33962.8|34067.2|33947.2|11
1646272510000|2022-03-03 01:55:10|34081.4|33961.4|34070.2|33950.2|34082.3|33962.3|34063.5|33943.5|16
1646272520000|2022-03-03 01:55:20|34070.5|33950.5|34071.6|33951.6|34073.1|33953.1|34069.6|33949.6|14
1646272530000|2022-03-03 01:55:30|34071.1|33951.1|34068.8|33948.8|34073.2|33953.2|34066|33946|18
1646272540000|2022-03-03 01:55:40|34069.6|33949.6|34077.3|33957.3|34077.4|33957.4|34069.6|33949.6|12
1646272550000|2022-03-03 01:55:50|34077|33957|34070.3|33950.3|34078.7|33958.7|34049.6|33929.6|14
1646272560000|2022-03-03 01:56:00|34067.6|33947.6|34080.5|33960.5|34080.5|33960.5|34067.6|33947.6|18
1646272570000|2022-03-03 01:56:10|34079.5|33959.5|34069.4|33949.4|34081.6|33961.6|34065.6|33945.6|10
1646272580000|2022-03-03 01:56:20|34068|33948|34071.7|33951.7|34073.9|33953.9|34068|33948|13
1646272590000|2022-03-03 01:56:30|34071.3|33951.3|34068.2|33948.2|34074.1|33954.1|34066.7|33946.7|8
1646272600000|2022-03-03 01:56:40|34067.3|33947.3|34077.7|33957.7|34079.3|33959.3|34067.3|33947.3|14
1646272610000|2022-03-03 01:56:50|34077.6|33957.6|34067.9|33947.9|34079|33959|34058.5|33938.5|14
1646272620000|2022-03-03 01:57:00|34066.7|33946.7|34080.4|33960.4|34081.3|33961.3|34066.7|33946.7|15
1646272630000|2022-03-03 01:57:10|34080.9|33960.9|34081.7|33961.7|34081.8|33961.8|34080.3|33960.3|13
1646272640000|2022-03-03 01:57:20|34081.8|33961.8|34074.1|33954.1|34082.8|33962.8|34067|33947|13
1646272650000|2022-03-03 01:57:30|34073.7|33953.7|34075|33955|34077|33957|34073.7|33953.7|12
1646272660000|2022-03-03 01:57:40|34074.2|33954.2|34074|33963.8|34078.6|33963.8|34067.3|33947.3|14
1646272670000|2022-03-03 01:57:50|34081.5|33963.7|34079.8|33959.8|34082.2|33963.7|34079.2|33959.2|10
1646272680000|2022-03-03 01:58:00|34080|33960|34070.4|33950.4|34082|33962|34065.2|33945.2|15
1646272690000|2022-03-03 01:58:10|34071.3|33951.3|34070.9|33950.9|34072|33952|34070.9|33950.9|6
1646272700000|2022-03-03 01:58:20|34071.8|33951.8|34066.4|33946.4|34074|33954|34066.4|33946.4|12
1646272710000|2022-03-03 01:58:30|34062.9|33942.9|34069.9|33949.9|34071.7|33951.7|34062.9|33942.9|18
1646272720000|2022-03-03 01:58:40|34070.4|33950.4|34069.5|33949.5|34070.9|33950.9|34068.8|33948.8|14
1646272730000|2022-03-03 01:58:50|34070.2|33950.2|34063|33943|34072.1|33952.1|34063|33943|11
1646272740000|2022-03-03 01:59:00|34064.1|33944.1|34066.6|33946.6|34067.5|33947.5|34064|33944|13
1646272750000|2022-03-03 01:59:10|34067.9|33947.9|34072|33952|34072|33952|34067.9|33947.9|19
1646272760000|2022-03-03 01:59:20|34062.9|33942.9|34073|33953|34073|33953|34062.9|33942.9|14
1646272770000|2022-03-03 01:59:30|34073.3|33953.3|34063.5|33943.5|34078.2|33958.2|34063.5|33943.5|20
1646272780000|2022-03-03 01:59:40|34068.7|33948.7|34073.2|33953.2|34073.7|33953.7|34067.4|33947.4|16
1646272790000|2022-03-03 01:59:50|34073.8|33953.8|34077.3|33957.3|34077.5|33957.5|34073.8|33953.8|17
1646272800000|2022-03-03 02:00:00|34077|33957|34077.4|33957.4|34080.2|33960.2|34075.7|33955.7|19
1646272810000|2022-03-03 02:00:10|34067.4|33947.4|34074.8|33954.8|34074.8|33954.8|34067.4|33947.4|17
1646272820000|2022-03-03 02:00:20|34074.9|33954.9|34057.3|33937.3|34079.6|33959.6|34057.3|33937.3|11
1646272830000|2022-03-03 02:00:30|34065|33945|34079.1|33959.1|34079.1|33959.1|34065|33945|10
1646272840000|2022-03-03 02:00:40|34078.3|33958.3|34074.1|33954.1|34078.8|33958.8|34073.5|33953.5|20
1646272850000|2022-03-03 02:00:50|34073.9|33953.9|34075.7|33955.7|34076.2|33956.2|34073.9|33953.9|15
1646272860000|2022-03-03 02:01:00|34064.7|33944.7|34071.9|33951.9|34072.9|33952.9|34064.7|33944.7|16
1646272870000|2022-03-03 02:01:10|34072.9|33952.9|34057.7|33937.7|34077|33957|34057.7|33937.7|16
1646272880000|2022-03-03 02:01:20|34064.4|33944.4|34076.8|33956.8|34076.8|33956.8|34064.4|33944.4|13
1646272890000|2022-03-03 02:01:30|34077.7|33957.7|34064.3|33944.3|34080.8|33960.8|34064.3|33944.3|20
1646272900000|2022-03-03 02:01:40|34071.5|33951.5|34081.2|33961.2|34082.3|33962.3|34071|33951|12
1646272910000|2022-03-03 02:01:50|34081.4|33961.4|34078.8|33958.8|34082.1|33962.1|34077.7|33957.7|18
1646272920000|2022-03-03 02:02:00|34069.2|33949.2|34075.3|33955.3|34075.4|33955.4|34068.5|33948.5|12
1646272930000|2022-03-03 02:02:10|34075.9|33955.9|34082.2|33962.2|34082.3|33962.3|34075.9|33955.9|16
1646272940000|2022-03-03 02:02:20|34081.5|33961.5|34081.5|33961.5|34081.9|33961.9|34080.7|33960.7|14
1646272950000|2022-03-03 02:02:30|34066.5|33946.5|34077.4|33957.4|34077.7|33957.7|34066.5|33946.5|20
1646272960000|2022-03-03 02:02:40|34075.2|33955.2|34075.4|33955.4|34076.1|33956.1|34074.4|33954.4|13
1646272970000|2022-03-03 02:02:50|34075.6|33955.6|34074.3|33954.3|34076.7|33956.7|34069.7|33949.7|14
1646272980000|2022-03-03 02:03:00|34073.9|33953.9|34084|33964|34084|33964|34073.9|33953.9|16
1646272990000|2022-03-03 02:03:10|34083.5|33963.5|34081.2|33961.2|34084.1|33964.1|34080.5|33960.5|12
1646273000000|2022-03-03 02:03:20|34081.3|33961.3|34084.6|33964.6|34084.9|33964.9|34058|33938|17
1646273010000|2022-03-03 02:03:30|34084.5|33964.5|34079.9|33959.9|34085.6|33965.6|34076.6|33956.6|19
1646273020000|2022-03-03 02:03:40|34082.1|33962.1|34080.8|33960.8|34082.2|33962.2|34079.3|33959.3|13
1646273030000|2022-03-03 02:03:50|34080.6|33960.6|34082.3|33962.3|34082.3|33962.3|34079.5|33959.5|12
1646273040000|2022-03-03 02:04:00|34082|33962|34084.1|33964.1|34087.7|33967.7|34069.2|33949.2|16
1646273050000|2022-03-03 02:04:10|34084.7|33964.7|34085.1|33965.1|34085.9|33965.9|34081.6|33961.6|18
1646273060000|2022-03-03 02:04:20|34086|33966|34093.2|33973.2|34094.5|33974.5|34084.3|33964.3|15
1646273070000|2022-03-03 02:04:30|34093.7|33973.7|34095.9|33975.9|34096.4|33976.4|34093|33973|20
1646273080000|2022-03-03 02:04:40|34096.6|33976.6|34089.3|33969.3|34096.7|33976.7|34088|33968|18
1646273090000|2022-03-03 02:04:50|34088|33968|34097.9|33977.9|34098.6|33978.6|34088|33968|18
1646273100000|2022-03-03 02:05:00|34098.1|33978.1|34092.9|33972.9|34098.1|33978.1|34082.3|33962.3|21
1646273110000|2022-03-03 02:05:10|34091.6|33971.6|34089.2|33969.2|34091.6|33971.6|34089.2|33969.2|17
1646273120000|2022-03-03 02:05:20|34089.9|33969.9|34084.2|33964.2|34091.9|33971.9|34078.4|33958.4|18
1646273130000|2022-03-03 02:05:30|34085.5|33965.5|34087.7|33967.7|34088.1|33968.1|34085.5|33965.5|18
1646273140000|2022-03-03 02:05:40|34087.8|33967.8|34086.8|33966.8|34088.4|33968.4|34086.6|33966.6|15
1646273150000|2022-03-03 02:05:50|34087.2|33967.2|34092.6|33972.6|34092.6|33972.6|34081.7|33961.7|17
1646273160000|2022-03-03 02:06:00|34091.9|33971.9|34095.4|33975.4|34095.4|33975.4|34091.9|33971.9|13
1646273170000|2022-03-03 02:06:10|34095.3|33975.3|34089.6|33969.6|34096.6|33976.6|34075.3|33955.3|17
1646273180000|2022-03-03 02:06:20|34083.1|33963.1|34097.4|33977.4|34098.8|33978.8|34083.1|33963.1|15
1646273190000|2022-03-03 02:06:30|34096.8|33976.8|34096.6|33976.6|34098|33978|34091|33971|20
1646273200000|2022-03-03 02:06:40|34098|33978|34101.6|33981.6|34103.6|33983.6|34097.1|33977.1|16
1646273210000|2022-03-03 02:06:50|34101.9|33981.9|34095|33975|34102.8|33982.8|34090.8|33970.8|17
1646273220000|2022-03-03 02:07:00|34093.7|33973.7|34100.1|33980.1|34100.2|33980.2|34093.7|33973.7|17
1646273230000|2022-03-03 02:07:10|34099.9|33979.9|34094|33974|34100.2|33980.2|34090.2|33970.2|14
1646273240000|2022-03-03 02:07:20|34094.8|33974.8|34096.9|33976.9|34097.3|33977.3|34094.8|33974.8|12
1646273250000|2022-03-03 02:07:30|34096.8|33976.8|34090.8|33970.8|34102.4|33982.4|34088.5|33968.5|12
1646273260000|2022-03-03 02:07:40|34089.4|33969.4|34096|33976|34096.3|33976.3|34089.4|33969.4|11
1646273270000|2022-03-03 02:07:50|34096.6|33976.6|34096.1|33976.1|34096.8|33976.8|34094.7|33974.7|17
1646273280000|2022-03-03 02:08:00|34096.7|33976.7|34088.4|33968.4|34096.7|33976.7|34078.6|33958.6|16
1646273290000|2022-03-03 02:08:10|34089.2|33969.2|34096.2|33976.2|34096.2|33976.2|34088.7|33968.7|9
1646273300000|2022-03-03 02:08:20|34096.4|33976.4|34094.8|33974.8|34096.4|33976.4|34093.6|33973.6|9
1646273310000|2022-03-03 02:08:30|34094.9|33974.9|34095.9|33975.9|34095.9|33975.9|34086.7|33966.7|14
1646273320000|2022-03-03 02:08:40|34095.1|33975.1|34094.7|33974.7|34096.6|33976.6|34092.7|33972.7|17
1646273330000|2022-03-03 02:08:50|34095.3|33975.3|34095.8|33975.8|34096.7|33976.7|34095.1|33975.1|11
1646273340000|2022-03-03 02:09:00|34081.8|33961.8|34094.8|33974.8|34095.6|33975.6|34081.8|33961.8|12
1646273350000|2022-03-03 02:09:10|34096.2|33976.2|34097.5|33977.5|34097.6|33977.6|34095.1|33975.1|14
1646273360000|2022-03-03 02:09:20|34095.9|33975.9|34093.2|33973.2|34095.9|33975.9|34087.5|33967.5|14
1646273370000|2022-03-03 02:09:30|34094.2|33974.2|34097.5|33977.5|34099.8|33979.8|34093.7|33973.7|15
1646273380000|2022-03-03 02:09:40|34097.3|33977.3|34098.4|33978.4|34098.6|33978.6|34096.6|33976.6|16
1646273390000|2022-03-03 02:09:50|34087.5|33967.5|34094.5|33974.5|34094.5|33974.5|34087.1|33967.1|11
1646273400000|2022-03-03 02:10:00|34093.9|33973.9|34097.1|33977.1|34097.1|33977.1|34093.8|33973.8|16
1646273410000|2022-03-03 02:10:10|34097.2|33977.2|34091.9|33971.9|34097.2|33977.2|34087.2|33967.2|16
1646273420000|2022-03-03 02:10:20|34092.5|33972.5|34100|33980|34100|33980|34092.5|33972.5|15
1646273430000|2022-03-03 02:10:30|34099.4|33979.4|34102.7|33982.7|34103.8|33983.8|34099.4|33979.4|18
1646273440000|2022-03-03 02:10:40|34102.6|33982.6|34093.2|33973.2|34103.7|33983.7|34093.2|33973.2|16
1646273450000|2022-03-03 02:10:50|34096.3|33976.3|34100.3|33980.3|34100.4|33980.4|34095.8|33975.8|12
1646273460000|2022-03-03 02:11:00|34100.7|33980.7|34088|33968|34101.3|33981.3|34088|33968|10
1646273470000|2022-03-03 02:11:10|34091.5|33971.5|34096.1|33976.1|34098.2|33978.2|34091.5|33971.5|10
1646273480000|2022-03-03 02:11:20|34096.5|33976.5|34086.1|33966.1|34101.3|33981.3|34086.1|33966.1|14
1646273490000|2022-03-03 02:11:30|34092.3|33972.3|34102.4|33982.4|34104.2|33984.2|34092.3|33972.3|16
1646273500000|2022-03-03 02:11:40|34103.4|33983.4|34101.7|33981.7|34103.4|33983.4|34099.9|33979.9|17
1646273510000|2022-03-03 02:11:50|34101.6|33981.6|34091.8|33971.8|34102.1|33982.1|34091.8|33971.8|12
1646273520000|2022-03-03 02:12:00|34095.2|33975.2|34098.1|33978.1|34098.8|33978.8|34094.8|33974.8|18
1646273530000|2022-03-03 02:12:10|34098.2|33978.2|34092|33972|34100.4|33980.4|34092|33972|12
1646273540000|2022-03-03 02:12:20|34091.7|33971.7|34096.1|33976.1|34096.6|33976.6|34091.7|33971.7|14
1646273550000|2022-03-03 02:12:30|34100.4|33980.4|34100.9|33980.9|34101.6|33981.6|34098.8|33978.8|14
1646273560000|2022-03-03 02:12:40|34100.8|33980.8|34090.8|33970.8|34100.8|33980.8|34090.8|33970.8|10
1646273570000|2022-03-03 02:12:50|34094.1|33974.1|34095.6|33975.6|34097.6|33977.6|34093.5|33973.5|14
1646273580000|2022-03-03 02:13:00|34095.2|33975.2|34090.9|33970.9|34095.7|33975.7|34090.9|33970.9|7
1646273590000|2022-03-03 02:13:10|34091.7|33971.7|34093.9|33973.9|34095.9|33975.9|34091.7|33971.7|8
1646273600000|2022-03-03 02:13:20|34092|33972|34090.7|33970.7|34095.1|33975.1|34090.7|33970.7|10
1646273610000|2022-03-03 02:13:30|34091.1|33971.1|34100.1|33980.1|34100.4|33980.4|34091.1|33971.1|11
1646273620000|2022-03-03 02:13:40|34100.2|33980.2|34089.9|33969.9|34100.7|33980.7|34089.1|33969.1|14
1646273630000|2022-03-03 02:13:50|34089.2|33969.2|34094|33974|34095|33975|34089.2|33969.2|14
1646273640000|2022-03-03 02:14:00|34094.4|33974.4|34087|33967|34098.9|33978.9|34087|33967|14
1646273650000|2022-03-03 02:14:10|34092.5|33972.5|34092.3|33972.3|34097.5|33977.5|34081.7|33961.7|17
1646273660000|2022-03-03 02:14:20|34093.1|33973.1|34091.5|33971.5|34094.4|33974.4|34090|33970|15
1646273670000|2022-03-03 02:14:30|34091.7|33971.7|34088.6|33968.6|34093.6|33973.6|34084.3|33964.3|18
1646273680000|2022-03-03 02:14:40|34088.8|33968.8|34090.5|33970.5|34090.5|33970.5|34088.7|33968.7|10
1646273690000|2022-03-03 02:14:50|34089.3|33969.3|34089.8|33969.8|34092.9|33972.9|34088.9|33968.9|18
1646273700000|2022-03-03 02:15:00|34090|33970|34088.7|33968.7|34092|33972|34081.8|33961.8|18
1646273710000|2022-03-03 02:15:10|34088.2|33968.2|34093.4|33973.4|34094.4|33974.4|34088.2|33968.2|14
1646273720000|2022-03-03 02:15:20|34093.6|33973.6|34087.5|33967.5|34094.3|33974.3|34084.1|33964.1|12
1646273730000|2022-03-03 02:15:30|34085.8|33965.8|34092.8|33972.8|34092.8|33972.8|34085.8|33965.8|15
1646273740000|2022-03-03 02:15:40|34092.7|33972.7|34094|33974|34096.2|33976.2|34092.7|33972.7|14
1646273750000|2022-03-03 02:15:50|34093|33973|34089.4|33969.4|34094.5|33974.5|34084.6|33964.6|11
1646273760000|2022-03-03 02:16:00|34090|33970|34094.7|33974.7|34094.7|33974.7|34090|33970|8
1646273770000|2022-03-03 02:16:10|34095|33975|34091.2|33971.2|34095|33975|34091.2|33971.2|14
1646273780000|2022-03-03 02:16:20|34091.4|33971.4|34090.7|33970.7|34093.4|33973.4|34084.7|33964.7|18
1646273790000|2022-03-03 02:16:30|34090.5|33970.5|34090.7|33970.7|34091.4|33971.4|34089.5|33969.5|16
1646273800000|2022-03-03 02:16:40|34090.5|33970.5|34089.3|33969.3|34095.9|33975.9|34087.2|33967.2|17
1646273810000|2022-03-03 02:16:50|34089.8|33969.8|34097.2|33977.2|34097.6|33977.6|34089.7|33969.7|14
1646273820000|2022-03-03 02:17:00|34098|33978|34092.9|33972.9|34098.8|33978.8|34086.5|33966.5|17
1646273830000|2022-03-03 02:17:10|34090.2|33970.2|34098.1|33978.1|34098.1|33978.1|34088|33968|15
1646273840000|2022-03-03 02:17:20|34097.7|33977.7|34096.4|33976.4|34099|33979|34096.4|33976.4|11
1646273850000|2022-03-03 02:17:30|34097.2|33977.2|34090.6|33970.6|34097.5|33977.5|34086.4|33966.4|11
1646273860000|2022-03-03 02:17:40|34089.8|33969.8|34094.8|33974.8|34095.3|33975.3|34088|33968|15
1646273870000|2022-03-03 02:17:50|34094|33974|34098.3|33978.3|34099.6|33979.6|34094|33974|15
1646273880000|2022-03-03 02:18:00|34098.6|33978.6|34099.3|33979.3|34099.6|33979.6|34098|33978|12
1646273890000|2022-03-03 02:18:10|34091.7|33971.7|34099|33979|34102.6|33982.6|34091.7|33971.7|19
1646273900000|2022-03-03 02:18:20|34100.1|33980.1|34098.5|33978.5|34100.3|33980.3|34097.7|33977.7|13
1646273910000|2022-03-03 02:18:30|34090.7|33970.7|34096.5|33976.5|34096.6|33976.6|34090.5|33970.5|16
1646273920000|2022-03-03 02:18:40|34096.4|33976.4|34100.6|33980.6|34100.6|33980.6|34094.9|33974.9|13
1646273930000|2022-03-03 02:18:50|34100.3|33980.3|34100|33980|34100.5|33980.5|34099.7|33979.7|12
1646273940000|2022-03-03 02:19:00|34088.1|33968.1|34097.5|33977.5|34098.1|33978.1|34088.1|33968.1|15
1646273950000|2022-03-03 02:19:10|34097.7|33977.7|34096.2|33976.2|34102|33982|34095.5|33975.5|17
1646273960000|2022-03-03 02:19:20|34096.4|33976.4|34097.8|33977.8|34098.3|33978.3|34096.4|33976.4|11
1646273970000|2022-03-03 02:19:30|34087.1|33967.1|34095.7|33975.7|34095.7|33975.7|34086|33966|12
1646273980000|2022-03-03 02:19:40|34095.1|33975.1|34096.6|33976.6|34097.2|33977.2|34095.1|33975.1|16
1646273990000|2022-03-03 02:19:50|34096.8|33976.8|34095.4|33975.4|34096.8|33976.8|34086.5|33966.5|17
1646274000000|2022-03-03 02:20:00|34094.4|33974.4|34093.7|33973.7|34094.4|33974.4|34090.8|33970.8|19
1646274010000|2022-03-03 02:20:10|34094.2|33974.2|34089.4|33969.4|34094.2|33974.2|34085.4|33965.4|15
1646274020000|2022-03-03 02:20:20|34091.2|33971.2|34089.5|33969.5|34091.6|33971.6|34089.5|33969.5|12
1646274030000|2022-03-03 02:20:30|34089.7|33969.7|34093.6|33973.6|34093.6|33973.6|34078.3|33958.3|22
1646274040000|2022-03-03 02:20:40|34093.9|33973.9|34089.9|33969.9|34093.9|33973.9|34088.8|33968.8|17
1646274050000|2022-03-03 02:20:50|34090|33970|34089.6|33969.6|34090|33970|34088.6|33968.6|12
1646274060000|2022-03-03 02:21:00|34089.5|33969.5|34086.7|33966.7|34090.5|33970.5|34082.5|33962.5|17
1646274070000|2022-03-03 02:21:10|34085.9|33965.9|34087.1|33967.1|34087.9|33967.9|34085.2|33965.2|13
1646274080000|2022-03-03 02:21:20|34078.8|33958.8|34091.7|33971.7|34092.4|33972.4|34078.8|33958.8|11
1646274090000|2022-03-03 02:21:30|34092.4|33972.4|34089.5|33969.5|34093.9|33973.9|34089|33969|12
1646274100000|2022-03-03 02:21:40|34089.7|33969.7|34089.4|33969.4|34090.7|33970.7|34083.1|33963.1|11
1646274110000|2022-03-03 02:21:50|34089.1|33969.1|34090.5|33970.5|34093.8|33973.8|34088.5|33968.5|16
1646274120000|2022-03-03 02:22:00|34090.1|33970.1|34088.6|33968.6|34091.8|33971.8|34082.2|33962.2|11
1646274130000|2022-03-03 02:22:10|34088.9|33968.9|34087.9|33967.9|34089.3|33969.3|34087.2|33967.2|16
1646274140000|2022-03-03 02:22:20|34088.1|33968.1|34090.4|33970.4|34093.2|33973.2|34081|33961|22
1646274150000|2022-03-03 02:22:30|34088.7|33968.7|34089.4|33969.4|34091.6|33971.6|34088.7|33968.7|16
1646274160000|2022-03-03 02:22:40|34089.5|33969.5|34086.5|33966.5|34090.4|33970.4|34082.4|33962.4|16
1646274170000|2022-03-03 02:22:50|34088.4|33968.4|34088.5|33968.5|34088.9|33968.9|34087|33967|12
1646274180000|2022-03-03 02:23:00|34087.4|33967.4|34088.5|33968.5|34088.9|33968.9|34087.1|33967.1|12
1646274190000|2022-03-03 02:23:10|34089.5|33969.5|34085.7|33965.7|34089.5|33969.5|34082.1|33962.1|9
1646274200000|2022-03-03 02:23:20|34086.4|33966.4|34087.6|33967.6|34087.6|33967.6|34086.4|33966.4|11
1646274210000|2022-03-03 02:23:30|34087.4|33967.4|34085.8|33965.8|34091.1|33971.1|34079.2|33959.2|19
1646274220000|2022-03-03 02:23:40|34088.5|33968.5|34087.2|33967.2|34088.6|33968.6|34084.8|33964.8|16
1646274230000|2022-03-03 02:23:50|34087.4|33967.4|34087|33967|34087.5|33967.5|34085.2|33965.2|15
1646274240000|2022-03-03 02:24:00|34087.2|33967.2|34080.9|33960.9|34088|33968|34077.4|33957.4|14
1646274250000|2022-03-03 02:24:10|34080.7|33960.7|34084.7|33964.7|34087.7|33967.7|34080.6|33960.6|16
1646274260000|2022-03-03 02:24:20|34085.9|33965.9|34086.4|33966.4|34087.5|33967.5|34085.7|33965.7|11
1646274270000|2022-03-03 02:24:30|34086.2|33966.2|34081.5|33961.5|34086.9|33966.9|34072.6|33952.6|17
1646274280000|2022-03-03 02:24:40|34081.9|33961.9|34083.1|33963.1|34083.2|33963.2|34081.9|33961.9|10
1646274290000|2022-03-03 02:24:50|34082.9|33962.9|34077.9|33957.9|34083.6|33963.6|34075.7|33955.7|7
1646274300000|2022-03-03 02:25:00|34080.8|33960.8|34084.7|33964.7|34084.9|33964.9|34078.9|33958.9|18
1646274310000|2022-03-03 02:25:10|34084.8|33964.8|34082.4|33962.4|34085.8|33965.8|34082.3|33962.3|10
1646274320000|2022-03-03 02:25:20|34082.8|33962.8|34079.3|33959.3|34083.9|33963.9|34071.2|33951.2|13
1646274330000|2022-03-03 02:25:30|34078.8|33958.8|34080.5|33960.5|34080.6|33960.6|34078.5|33958.5|12
1646274340000|2022-03-03 02:25:40|34079.7|33959.7|34076.1|33956.1|34084.5|33964.5|34075.7|33955.7|8
1646274350000|2022-03-03 02:25:50|34077.8|33957.8|34080.8|33960.8|34081.7|33961.7|34077.8|33957.8|11
1646274360000|2022-03-03 02:26:00|34081.3|33961.3|34078.6|33958.6|34084.5|33964.5|34076.1|33956.1|12
1646274370000|2022-03-03 02:26:10|34079.6|33959.6|34079.5|33959.5|34080.6|33960.6|34079.4|33959.4|5
1646274380000|2022-03-03 02:26:20|34079|33959|34077.9|33957.9|34082|33962|34077.7|33957.7|12
1646274390000|2022-03-03 02:26:30|34079.6|33959.6|34085.1|33965.1|34086.1|33966.1|34079.6|33959.6|13
1646274400000|2022-03-03 02:26:40|34084.9|33964.9|34079.2|33959.2|34085.9|33965.9|34077.2|33957.2|15
1646274410000|2022-03-03 02:26:50|34078.1|33958.1|34083.4|33963.4|34086.4|33966.4|34078.1|33958.1|11
1646274420000|2022-03-03 02:27:00|34082.8|33962.8|34083.1|33963.1|34084.8|33964.8|34076.6|33956.6|17
1646274430000|2022-03-03 02:27:10|34083.4|33963.4|34082.6|33962.6|34084.5|33964.5|34069.8|33949.8|22
1646274440000|2022-03-03 02:27:20|34082.5|33962.5|34080.5|33960.5|34083|33963|34079.6|33959.6|16
1646274450000|2022-03-03 02:27:30|34080.7|33960.7|34080.4|33960.4|34081.8|33961.8|34080.4|33960.4|19
1646274460000|2022-03-03 02:27:40|34080.6|33960.6|34075.8|33955.8|34081.2|33961.2|34070|33950|12
1646274470000|2022-03-03 02:27:50|34075.4|33955.4|34079.1|33959.1|34079.2|33959.2|34073.8|33953.8|13
1646274480000|2022-03-03 02:28:00|34079|33959|34079|33959|34080.1|33960.1|34078.2|33958.2|12
1646274490000|2022-03-03 02:28:10|34079.3|33959.3|34074.4|33954.4|34079.9|33959.9|34070|33950|12
1646274500000|2022-03-03 02:28:20|34074.5|33954.5|34076.1|33956.1|34077.5|33957.5|34074.5|33954.5|9
1646274510000|2022-03-03 02:28:30|34080.6|33960.6|34072.7|33952.7|34080.8|33960.8|34070.5|33950.5|14
1646274520000|2022-03-03 02:28:40|34073.1|33953.1|34080.8|33960.8|34080.8|33960.8|34073|33953|16
1646274530000|2022-03-03 02:28:50|34080.7|33960.7|34078.5|33958.5|34080.9|33960.9|34068|33948|11
1646274540000|2022-03-03 02:29:00|34078.8|33958.8|34079.5|33959.5|34079.7|33959.7|34078.6|33958.6|15
1646274550000|2022-03-03 02:29:10|34076.6|33956.6|34075.2|33955.2|34077|33957|34075.2|33955.2|17
1646274560000|2022-03-03 02:29:20|34075.6|33955.6|34072.1|33952.1|34076.6|33956.6|34067.6|33947.6|11
1646274570000|2022-03-03 02:29:30|34071.9|33951.9|34073.6|33953.6|34073.6|33953.6|34071.8|33951.8|12
1646274580000|2022-03-03 02:29:40|34073.9|33953.9|34075.8|33955.8|34077.6|33957.6|34073.9|33953.9|11
1646274590000|2022-03-03 02:29:50|34075.9|33955.9|34073.3|33953.3|34075.9|33955.9|34066|33946|16
1646274600000|2022-03-03 02:30:00|34072.8|33952.8|34073.7|33953.7|34074|33954|34071.3|33951.3|14
1646274610000|2022-03-03 02:30:10|34073.4|33953.4|34070.7|33950.7|34073.9|33953.9|34069.1|33949.1|12
1646274620000|2022-03-03 02:30:20|34069.8|33949.8|34067.5|33947.5|34073.1|33953.1|34067.5|33947.5|18
1646274630000|2022-03-03 02:30:30|34068.4|33948.4|34072.4|33952.4|34072.4|33952.4|34068|33948|19
1646274640000|2022-03-03 02:30:40|34072.3|33952.3|34073.6|33953.6|34074|33954|34072.3|33952.3|12
1646274650000|2022-03-03 02:30:50|34074.2|33954.2|34065|33945|34074.9|33954.9|34065|33945|7
1646274660000|2022-03-03 02:31:00|34068.2|33948.2|34070.6|33950.6|34072.6|33952.6|34068.2|33948.2|11
1646274670000|2022-03-03 02:31:10|34072|33952|34066.5|33946.5|34072.1|33952.1|34066.5|33946.5|12
1646274680000|2022-03-03 02:31:20|34068.8|33948.8|34071|33951|34071.4|33951.4|34068.8|33948.8|11
1646274690000|2022-03-03 02:31:30|34066.5|33946.5|34070.8|33950.8|34073.4|33953.4|34065.1|33945.1|14
1646274700000|2022-03-03 02:31:40|34070.2|33950.2|34070.4|33950.4|34070.9|33950.9|34069.9|33949.9|13
1646274710000|2022-03-03 02:31:50|34071.1|33951.1|34069.6|33949.6|34071.1|33951.1|34068.5|33948.5|12
1646274720000|2022-03-03 02:32:00|34069.4|33949.4|34062.4|33942.4|34069.4|33949.4|34062.4|33942.4|16
1646274730000|2022-03-03 02:32:10|34063.2|33943.2|34085.6|33965.6|34098.6|33978.6|34062.9|33942.9|24
1646274740000|2022-03-03 02:32:20|34085.1|33965.1|34090.9|33970.9|34090.9|33970.9|34085.1|33965.1|19
1646274750000|2022-03-03 02:32:30|34091.2|33971.2|34091.6|33971.6|34092|33972|34089.7|33969.7|17
1646274760000|2022-03-03 02:32:40|34091.5|33971.5|34093.1|33973.1|34093.2|33973.2|34082.9|33962.9|16
1646274770000|2022-03-03 02:32:50|34092.8|33972.8|34094.5|33974.5|34094.5|33974.5|34092.3|33972.3|16
1646274780000|2022-03-03 02:33:00|34094.4|33974.4|34093.4|33973.4|34094.7|33974.7|34092.6|33972.6|15
1646274790000|2022-03-03 02:33:10|34093.3|33973.3|34089.5|33969.5|34093.3|33973.3|34085.5|33965.5|17
1646274800000|2022-03-03 02:33:20|34089|33969|34088|33968|34089.3|33969.3|34087.8|33967.8|21
1646274810000|2022-03-03 02:33:30|34088.5|33968.5|34087.7|33967.7|34088.5|33968.5|34084.2|33964.2|14
1646274820000|2022-03-03 02:33:40|34088.2|33968.2|34090.4|33970.4|34092.1|33972.1|34087.2|33967.2|12
1646274830000|2022-03-03 02:33:50|34090.5|33970.5|34093.3|33973.3|34093.9|33973.9|34076.5|33956.5|12
1646274840000|2022-03-03 02:34:00|34093.1|33973.1|34093.2|33973.2|34094|33974|34092.4|33972.4|14
1646274850000|2022-03-03 02:34:10|34093.3|33973.3|34090.4|33970.4|34093.6|33973.6|34084.8|33964.8|17
1646274860000|2022-03-03 02:34:20|34089.7|33969.7|34092.7|33972.7|34092.7|33972.7|34089.5|33969.5|15
1646274870000|2022-03-03 02:34:30|34092|33972|34097.7|33977.7|34097.9|33977.9|34092|33972|7
1646274880000|2022-03-03 02:34:40|34097.8|33977.8|34096|33976|34097.9|33977.9|34082.6|33962.6|13
1646274890000|2022-03-03 02:34:50|34096.2|33976.2|34097|33977|34097.5|33977.5|34096.2|33976.2|15
1646274900000|2022-03-03 02:35:00|34096.9|33976.9|34092.2|33972.2|34097.1|33977.1|34085.1|33965.1|16
1646274910000|2022-03-03 02:35:10|34092.8|33972.8|34091.8|33971.8|34092.8|33972.8|34090.6|33970.6|18
1646274920000|2022-03-03 02:35:20|34091.9|33971.9|34093.3|33973.3|34095.9|33975.9|34090.9|33970.9|15
1646274930000|2022-03-03 02:35:30|34074|33954|34093.7|33973.7|34093.8|33973.8|34074|33954|9
1646274940000|2022-03-03 02:35:40|34093.8|33973.8|34093.9|33973.9|34094.9|33974.9|34093|33973|18
1646274950000|2022-03-03 02:35:50|34093.4|33973.4|34091.7|33971.7|34094|33974|34075.8|33955.8|14
1646274960000|2022-03-03 02:36:00|34091.3|33971.3|34089.3|33969.3|34092.6|33972.6|34089.3|33969.3|16
1646274970000|2022-03-03 02:36:10|34089.6|33969.6|34090.9|33970.9|34090.9|33970.9|34089.2|33969.2|11
1646274980000|2022-03-03 02:36:20|34090.8|33970.8|34091.5|33971.5|34091.8|33971.8|34077.4|33957.4|9
1646274990000|2022-03-03 02:36:30|34091.3|33971.3|34092.7|33972.7|34092.7|33972.7|34090.5|33970.5|13
1646275000000|2022-03-03 02:36:40|34092.6|33972.6|34093.1|33973.1|34093.3|33973.3|34079|33959|17
1646275010000|2022-03-03 02:36:50|34092.8|33972.8|34093|33973|34093.8|33973.8|34092.3|33972.3|12
1646275020000|2022-03-03 02:37:00|34093.1|33973.1|34093.8|33973.8|34093.8|33973.8|34092.3|33972.3|15
1646275030000|2022-03-03 02:37:10|34093.4|33973.4|34093.6|33973.6|34094.7|33974.7|34084.4|33964.4|18
1646275040000|2022-03-03 02:37:20|34094.5|33974.5|34096.4|33976.4|34096.4|33976.4|34094.3|33974.3|9
1646275050000|2022-03-03 02:37:30|34096.5|33976.5|34097.6|33977.6|34097.6|33977.6|34083.3|33963.3|16
1646275060000|2022-03-03 02:37:40|34097.7|33977.7|34099|33979|34099|33979|34097.7|33977.7|11
1646275070000|2022-03-03 02:37:50|34098.8|33978.8|34098.9|33978.9|34099.8|33979.8|34098.7|33978.7|15
1646275080000|2022-03-03 02:38:00|34099|33979|34091.8|33971.8|34099.1|33979.1|34086.8|33966.8|18
1646275090000|2022-03-03 02:38:10|34092.3|33972.3|34097.2|33977.2|34098.8|33978.8|34092.3|33972.3|14
1646275100000|2022-03-03 02:38:20|34097.7|33977.7|34097.7|33977.7|34099.1|33979.1|34097.2|33977.2|15
1646275110000|2022-03-03 02:38:30|34097.8|33977.8|34097.8|33977.8|34100.3|33980.3|34086.7|33966.7|13
1646275120000|2022-03-03 02:38:40|34098.4|33978.4|34100.8|33980.8|34100.8|33980.8|34098.4|33978.4|15
1646275130000|2022-03-03 02:38:50|34101|33981|34101.8|33981.8|34106.1|33986.1|34094.3|33974.3|20
1646275140000|2022-03-03 02:39:00|34100.6|33980.6|34099|33979|34102.4|33982.4|34099|33979|16
1646275150000|2022-03-03 02:39:10|34098.1|33978.1|34102.2|33982.2|34102.2|33982.2|34098.1|33978.1|15
1646275160000|2022-03-03 02:39:20|34102.1|33982.1|34102.9|33982.9|34104.9|33984.9|34088.9|33968.9|12
1646275170000|2022-03-03 02:39:30|34102.6|33982.6|34101.5|33981.5|34103|33983|34100.3|33980.3|18
1646275180000|2022-03-03 02:39:40|34101.8|33981.8|34100.4|33980.4|34101.8|33981.8|34099.3|33979.3|13
1646275190000|2022-03-03 02:39:50|34100.8|33980.8|34094.3|33974.3|34100.8|33980.8|34092.3|33972.3|18
1646275200000|2022-03-03 02:40:00|34098.6|33978.6|34094.5|33974.5|34102.7|33982.7|34094.5|33974.5|13
1646275210000|2022-03-03 02:40:10|34094.9|33974.9|34093|33973|34095.4|33975.4|34088.7|33968.7|19
1646275220000|2022-03-03 02:40:20|34092.2|33972.2|34093|33973|34093|33973|34091.2|33971.2|16
1646275230000|2022-03-03 02:40:30|34095.3|33975.3|34091.6|33971.6|34096.1|33976.1|34086.6|33966.6|14
1646275240000|2022-03-03 02:40:40|34093.6|33973.6|34094.3|33974.3|34094.7|33974.7|34092.8|33972.8|11
1646275250000|2022-03-03 02:40:50|34094.1|33974.1|34098|33978|34098|33978|34093.7|33973.7|14
1646275260000|2022-03-03 02:41:00|34097.7|33977.7|34097.3|33977.3|34097.8|33977.8|34083.6|33963.6|19
1646275270000|2022-03-03 02:41:10|34097.2|33977.2|34099.5|33979.5|34099.5|33979.5|34096.5|33976.5|21
1646275280000|2022-03-03 02:41:20|34099.2|33979.2|34098.3|33978.3|34099.3|33979.3|34083.7|33963.7|16
1646275290000|2022-03-03 02:41:30|34098.1|33978.1|34096.3|33976.3|34099.4|33979.4|34096.1|33976.1|13
1646275300000|2022-03-03 02:41:40|34096.1|33976.1|34090|33970|34096.1|33976.1|34088.4|33968.4|16
1646275310000|2022-03-03 02:41:50|34090.1|33970.1|34088.2|33968.2|34090.1|33970.1|34086.9|33966.9|14
1646275320000|2022-03-03 02:42:00|34087.6|33967.6|34091.5|33971.5|34092.8|33972.8|34087.6|33967.6|13
1646275330000|2022-03-03 02:42:10|34092|33972|34092.1|33972.1|34093.7|33973.7|34087.5|33967.5|18
1646275340000|2022-03-03 02:42:20|34092.7|33972.7|34091.1|33971.1|34092.7|33972.7|34090.1|33970.1|22
1646275350000|2022-03-03 02:42:30|34090.4|33970.4|34089.2|33969.2|34092|33972|34084.5|33964.5|19
1646275360000|2022-03-03 02:42:40|34089.1|33969.1|34092.4|33972.4|34092.4|33972.4|34088.8|33968.8|17
1646275370000|2022-03-03 02:42:50|34092.3|33972.3|34089.6|33969.6|34092.5|33972.5|34084.6|33964.6|14
1646275380000|2022-03-03 02:43:00|34093.6|33973.6|34091.5|33971.5|34094.8|33974.8|34091|33971|17
1646275390000|2022-03-03 02:43:10|34091.6|33971.6|34090.4|33970.4|34092.3|33972.3|34090.4|33970.4|14
1646275400000|2022-03-03 02:43:20|34091.2|33971.2|34087.3|33967.3|34091.6|33971.6|34083.9|33963.9|14
1646275410000|2022-03-03 02:43:30|34088.3|33968.3|34089|33969|34089.5|33969.5|34087.6|33967.6|10
1646275420000|2022-03-03 02:43:40|34089.4|33969.4|34093.2|33973.2|34093.4|33973.4|34081.5|33961.5|18
1646275430000|2022-03-03 02:43:50|34092.5|33972.5|34092.3|33972.3|34092.8|33972.8|34090.8|33970.8|12
1646275440000|2022-03-03 02:44:00|34092.5|33972.5|34091.9|33971.9|34092.5|33972.5|34091.5|33971.5|19
1646275450000|2022-03-03 02:44:10|34091.2|33971.2|34088.2|33968.2|34091.2|33971.2|34082.4|33962.4|18
1646275460000|2022-03-03 02:44:20|34088.4|33968.4|34087.3|33967.3|34088.4|33968.4|34086.9|33966.9|9
1646275470000|2022-03-03 02:44:30|34087.2|33967.2|34090.9|33970.9|34091.1|33971.1|34084|33964|12
1646275480000|2022-03-03 02:44:40|34091.1|33971.1|34089.8|33969.8|34091.1|33971.1|34088.6|33968.6|17
1646275490000|2022-03-03 02:44:50|34089.6|33969.6|34087|33967|34090.5|33970.5|34081.2|33961.2|14
1646275500000|2022-03-03 02:45:00|34092.5|33972.5|34082.2|33962.2|34093.4|33973.4|34082|33962|19
1646275510000|2022-03-03 02:45:10|34083.9|33963.9|34085.1|33965.1|34085.5|33965.5|34083.6|33963.6|18
1646275520000|2022-03-03 02:45:20|34084.7|33964.7|34082.7|33962.7|34087.6|33967.6|34082.7|33962.7|21
1646275530000|2022-03-03 02:45:30|34080.7|33960.7|34091.5|33971.5|34091.6|33971.6|34080.7|33960.7|15
1646275540000|2022-03-03 02:45:40|34091.1|33971.1|34082.4|33962.4|34093.9|33973.9|34075.9|33955.9|15
1646275550000|2022-03-03 02:45:50|34086.2|33966.2|34096.6|33976.6|34098.6|33978.6|34086.2|33966.2|17
1646275560000|2022-03-03 02:46:00|34095.9|33975.9|34082.8|33962.8|34097.1|33977.1|34082.8|33962.8|15
1646275570000|2022-03-03 02:46:10|34085.1|33965.1|34088.1|33968.1|34088.9|33968.9|34085.1|33965.1|11
1646275580000|2022-03-03 02:46:20|34087.7|33967.7|34083.1|33963.1|34094.8|33974.8|34083.1|33963.1|10
1646275590000|2022-03-03 02:46:30|34082.1|33962.1|34092.5|33972.5|34094.7|33974.7|34082.1|33962.1|15
1646275600000|2022-03-03 02:46:40|34092.8|33972.8|34078.5|33958.5|34093.8|33973.8|34078.5|33958.5|12
1646275610000|2022-03-03 02:46:50|34080.3|33960.3|34091.9|33971.9|34091.9|33971.9|34080.3|33960.3|15
1646275620000|2022-03-03 02:47:00|34091.6|33971.6|34082.2|33962.2|34092.5|33972.5|34080.9|33960.9|16
1646275630000|2022-03-03 02:47:10|34083.2|33963.2|34088.5|33968.5|34089.9|33969.9|34083.2|33963.2|15
1646275640000|2022-03-03 02:47:20|34088.4|33968.4|34085.5|33965.5|34093.6|33973.6|34084.2|33964.2|13
1646275650000|2022-03-03 02:47:30|34093|33973|34092.3|33972.3|34094|33974|34092.3|33972.3|16
1646275660000|2022-03-03 02:47:40|34092.2|33972.2|34092.9|33972.9|34093.3|33973.3|34091.5|33971.5|12
1646275670000|2022-03-03 02:47:50|34093.1|33973.1|34082.5|33962.5|34093.2|33973.2|34082.5|33962.5|19
1646275680000|2022-03-03 02:48:00|34085.1|33965.1|34088.4|33968.4|34088.4|33968.4|34084.6|33964.6|13
1646275690000|2022-03-03 02:48:10|34087.3|33967.3|34074.9|33954.9|34092|33972|34074.9|33954.9|8
1646275700000|2022-03-03 02:48:20|34078.2|33958.2|34085.8|33965.8|34087|33967|34078.2|33958.2|9
1646275710000|2022-03-03 02:48:30|34091.3|33971.3|34077.7|33957.7|34091.5|33971.5|34077.7|33957.7|13
1646275720000|2022-03-03 02:48:40|34078.2|33958.2|34086.2|33966.2|34086.2|33966.2|34078.2|33958.2|6
1646275730000|2022-03-03 02:48:50|34083.6|33963.6|34083.9|33963.9|34085.5|33965.5|34083.6|33963.6|5
1646275740000|2022-03-03 02:49:00|34092|33972|34073.1|33953.1|34092|33972|34073.1|33953.1|3
1646275750000|2022-03-03 02:49:10|34075|33955|34092.3|33972.3|34092.3|33972.3|34074.9|33954.9|5
1646275760000|2022-03-03 02:49:20|34091.7|33971.7|34077.3|33957.3|34091.9|33971.9|34068|33948|7
1646275770000|2022-03-03 02:49:30|34078.3|33958.3|34091.1|33971.1|34092.1|33972.1|34078.3|33958.3|8
1646275780000|2022-03-03 02:49:40|34090.8|33970.8|34077.9|33957.9|34091.5|33971.5|34077.9|33957.9|7
1646275790000|2022-03-03 02:49:50|34081.6|33961.6|34086.5|33966.5|34087.7|33967.7|34081.6|33961.6|11
1646275800000|2022-03-03 02:50:00|34091.1|33971.1|34076.7|33956.7|34091.1|33971.1|34076.7|33956.7|15
1646275810000|2022-03-03 02:50:10|34079.9|33959.9|34083.8|33963.8|34085.6|33965.6|34079.5|33959.5|17
1646275820000|2022-03-03 02:50:20|34084.3|33964.3|34080.8|33960.8|34086.6|33966.6|34080.8|33960.8|16
1646275830000|2022-03-03 02:50:30|34081.6|33961.6|34085.7|33965.7|34086.1|33966.1|34081.6|33961.6|13
1646275840000|2022-03-03 02:50:40|34085|33965|34088.4|33968.4|34090.4|33970.4|34085|33965|16
1646275850000|2022-03-03 02:50:50|34088.7|33968.7|34081.3|33961.3|34089.9|33969.9|34081.3|33961.3|10
1646275860000|2022-03-03 02:51:00|34080.8|33960.8|34089|33969|34090.1|33970.1|34080.8|33960.8|16
1646275870000|2022-03-03 02:51:10|34089.7|33969.7|34077.1|33957.1|34090.6|33970.6|34077.1|33957.1|13
1646275880000|2022-03-03 02:51:20|34079.1|33959.1|34089.8|33969.8|34090|33970|34079.1|33959.1|10
1646275890000|2022-03-03 02:51:30|34089|33969|34077|33957|34090.9|33970.9|34077|33957|10
1646275900000|2022-03-03 02:51:40|34082.4|33962.4|34087.6|33967.6|34087.6|33967.6|34082.4|33962.4|12
1646275910000|2022-03-03 02:51:50|34087.9|33967.9|34079.4|33959.4|34091.2|33971.2|34079.4|33959.4|9
1646275920000|2022-03-03 02:52:00|34087.4|33967.4|34090.4|33970.4|34091.3|33971.3|34085.4|33965.4|15
1646275930000|2022-03-03 02:52:10|34091.1|33971.1|34081|33961|34091.3|33971.3|34080.2|33960.2|11
1646275940000|2022-03-03 02:52:20|34082.9|33962.9|34087.1|33967.1|34087.5|33967.5|34082.9|33962.9|12
1646275950000|2022-03-03 02:52:30|34089.6|33969.6|34091.3|33971.3|34091.3|33971.3|34088.9|33968.9|10
1646275960000|2022-03-03 02:52:40|34091.6|33971.6|34082.6|33962.6|34091.6|33971.6|34082.2|33962.2|7
1646275970000|2022-03-03 02:52:50|34082.7|33962.7|34086.7|33966.7|34089.7|33969.7|34079.7|33959.7|22
1646275980000|2022-03-03 02:53:00|34087.2|33967.2|34087.1|33967.1|34088.9|33968.9|34086.3|33966.3|11
1646275990000|2022-03-03 02:53:10|34087.6|33967.6|34087.2|33967.2|34087.6|33967.6|34086.1|33966.1|14
1646276000000|2022-03-03 02:53:20|34087.5|33967.5|34087.3|33967.3|34087.9|33967.9|34081.3|33961.3|20
1646276010000|2022-03-03 02:53:30|34087.8|33967.8|34087.8|33967.8|34087.8|33967.8|34086.6|33966.6|14
1646276020000|2022-03-03 02:53:40|34087|33967|34090.6|33970.6|34091.7|33971.7|34074|33954|12
1646276030000|2022-03-03 02:53:50|34090.3|33970.3|34091.4|33971.4|34091.9|33971.9|34090.3|33970.3|10
1646276040000|2022-03-03 02:54:00|34091.3|33971.3|34092.7|33972.7|34093|33973|34091.2|33971.2|11
1646276050000|2022-03-03 02:54:10|34092.8|33972.8|34084.7|33964.7|34093.3|33973.3|34082.3|33962.3|17
1646276060000|2022-03-03 02:54:20|34085.5|33965.5|34085.8|33965.8|34087|33967|34085.5|33965.5|11
1646276070000|2022-03-03 02:54:30|34086.6|33966.6|34088|33968|34088.8|33968.8|34086.5|33966.5|10
1646276080000|2022-03-03 02:54:40|34088.2|33968.2|34085.2|33965.2|34090.3|33970.3|34079.2|33959.2|13
1646276090000|2022-03-03 02:54:50|34090.4|33970.4|34091.9|33971.9|34092.5|33972.5|34090.4|33970.4|14
1646276100000|2022-03-03 02:55:00|34091.6|33971.6|34085.4|33965.4|34092.3|33972.3|34076.1|33956.1|15
1646276110000|2022-03-03 02:55:10|34086.5|33966.5|34089.5|33969.5|34090.2|33970.2|34084.7|33964.7|15
1646276120000|2022-03-03 02:55:20|34089.3|33969.3|34083.8|33963.8|34090.3|33970.3|34081.5|33961.5|17
1646276130000|2022-03-03 02:55:30|34083.3|33963.3|34091.7|33971.7|34091.7|33971.7|34082.9|33962.9|16
1646276140000|2022-03-03 02:55:40|34091.3|33971.3|34091.4|33971.4|34092.3|33972.3|34076.9|33956.9|19
1646276150000|2022-03-03 02:55:50|34091.1|33971.1|34091.9|33971.9|34092.3|33972.3|34090.5|33970.5|11
1646276160000|2022-03-03 02:56:00|34091.7|33971.7|34084.6|33964.6|34091.7|33971.7|34082|33962|17
1646276170000|2022-03-03 02:56:10|34086.4|33966.4|34086.6|33966.6|34087|33967|34084.4|33964.4|8
1646276180000|2022-03-03 02:56:20|34086.3|33966.3|34084.5|33964.5|34087|33967|34081.7|33961.7|11
1646276190000|2022-03-03 02:56:30|34085.1|33965.1|34089.1|33969.1|34089.2|33969.2|34085.1|33965.1|15
1646276200000|2022-03-03 02:56:40|34089.8|33969.8|34089.3|33969.3|34090.3|33970.3|34088.8|33968.8|8
1646276210000|2022-03-03 02:56:50|34089|33969|34084.7|33964.7|34089|33969|34075.9|33955.9|13
1646276220000|2022-03-03 02:57:00|34088.7|33968.7|34090|33970|34091.3|33971.3|34088.7|33968.7|11
1646276230000|2022-03-03 02:57:10|34089.7|33969.7|34082|33962|34089.7|33969.7|34081|33961|14
1646276240000|2022-03-03 02:57:20|34082.6|33962.6|34086.3|33966.3|34087.7|33967.7|34082.3|33962.3|15
1646276250000|2022-03-03 02:57:30|34090.6|33970.6|34090.6|33970.6|34091.3|33971.3|34090.2|33970.2|15
1646276260000|2022-03-03 02:57:40|34090.5|33970.5|34086.3|33966.3|34091.4|33971.4|34079.4|33959.4|15
1646276270000|2022-03-03 02:57:50|34089.2|33969.2|34090.3|33970.3|34090.8|33970.8|34089.2|33969.2|15
1646276280000|2022-03-03 02:58:00|34089.8|33969.8|34083.9|33963.9|34090.8|33970.8|34080.4|33960.4|17
1646276290000|2022-03-03 02:58:10|34084.8|33964.8|34086.6|33966.6|34087.4|33967.4|34084|33964|20
1646276300000|2022-03-03 02:58:20|34086.9|33966.9|34089.9|33969.9|34090.8|33970.8|34081.6|33961.6|17
1646276310000|2022-03-03 02:58:30|34089.4|33969.4|34090.5|33970.5|34090.5|33970.5|34089.4|33969.4|11
1646276320000|2022-03-03 02:58:40|34090.8|33970.8|34091.1|33971.1|34091.1|33971.1|34089.8|33969.8|12
1646276330000|2022-03-03 02:58:50|34080.1|33960.1|34085.4|33965.4|34085.5|33965.5|34079.5|33959.5|10
1646276340000|2022-03-03 02:59:00|34090.7|33970.7|34084.8|33964.8|34090.7|33970.7|34084.8|33964.8|11
1646276350000|2022-03-03 02:59:10|34084.3|33964.3|34086.6|33966.6|34086.8|33966.8|34084|33964|13
1646276360000|2022-03-03 02:59:20|34086.2|33966.2|34087|33967|34087|33967|34079.2|33959.2|21
1646276370000|2022-03-03 02:59:30|34090|33970|34087.1|33967.1|34090.7|33970.7|34086.1|33966.1|12
1646276380000|2022-03-03 02:59:40|34086.8|33966.8|34088.8|33968.8|34088.8|33968.8|34074.9|33954.9|15
1646276390000|2022-03-03 02:59:50|34087.7|33967.7|34087.7|33967.7|34089.2|33969.2|34087.4|33967.4|13
1646276400000|2022-03-03 03:00:00|34088.1|33968.1|34084.8|33964.8|34088.1|33968.1|34081.3|33961.3|18
1646276410000|2022-03-03 03:00:10|34087.8|33967.8|34087.1|33967.1|34088.9|33968.9|34086.9|33966.9|11
1646276420000|2022-03-03 03:00:20|34087.4|33967.4|34086.7|33966.7|34087.5|33967.5|34084.9|33964.9|17
1646276430000|2022-03-03 03:00:30|34081.1|33961.1|34080.6|33960.6|34089.7|33969.7|34078.9|33958.9|15
1646276440000|2022-03-03 03:00:40|34081.4|33961.4|34084.7|33964.7|34084.7|33964.7|34081.4|33961.4|10
1646276450000|2022-03-03 03:00:50|34083.4|33963.4|34084.3|33964.3|34085.2|33965.2|34083.4|33963.4|8
1646276460000|2022-03-03 03:01:00|34089.1|33969.1|34080|33960|34093.5|33973.5|34078|33958|10
1646276470000|2022-03-03 03:01:10|34081.4|33961.4|34084.3|33964.3|34085.5|33965.5|34081|33961|9
1646276480000|2022-03-03 03:01:20|34083.7|33963.7|34084.3|33964.3|34084.3|33964.3|34083.3|33963.3|7
1646276490000|2022-03-03 03:01:30|34088.2|33968.2|34078.6|33958.6|34089.3|33969.3|34073.8|33953.8|11
1646276500000|2022-03-03 03:01:40|34080.3|33960.3|34085.7|33965.7|34086.6|33966.6|34080.3|33960.3|16
1646276510000|2022-03-03 03:01:50|34086.1|33966.1|34079.7|33959.7|34086.1|33966.1|34079.7|33959.7|8
1646276520000|2022-03-03 03:02:00|34080.7|33960.7|34091.3|33971.3|34091.3|33971.3|34080.7|33960.7|18
1646276530000|2022-03-03 03:02:10|34091.5|33971.5|34085.7|33965.7|34092.5|33972.5|34071.4|33951.4|15
1646276540000|2022-03-03 03:02:20|34092.5|33972.5|34092.4|33972.4|34093.7|33973.7|34092.2|33972.2|11
1646276550000|2022-03-03 03:02:30|34093.1|33973.1|34085.7|33965.7|34093.8|33973.8|34081.7|33961.7|7
1646276560000|2022-03-03 03:02:40|34084.7|33964.7|34087.1|33967.1|34088.1|33968.1|34084.5|33964.5|11
1646276570000|2022-03-03 03:02:50|34086.9|33966.9|34092.7|33972.7|34092.7|33972.7|34086.9|33966.9|14
1646276580000|2022-03-03 03:03:00|34093|33973|34089.9|33969.9|34093.2|33973.2|34079.9|33959.9|13
1646276590000|2022-03-03 03:03:10|34089.2|33969.2|34089.5|33969.5|34091.7|33971.7|34088.9|33968.9|13
1646276600000|2022-03-03 03:03:20|34076.4|33956.4|34087.6|33967.6|34088.5|33968.5|34076.4|33956.4|17
1646276610000|2022-03-03 03:03:30|34088.5|33968.5|34090.1|33970.1|34090.1|33970.1|34088.3|33968.3|11
1646276620000|2022-03-03 03:03:40|34090|33970|34086.8|33966.8|34090.1|33970.1|34085.1|33965.1|17
1646276630000|2022-03-03 03:03:50|34087.3|33967.3|34088.9|33968.9|34090.1|33970.1|34087.3|33967.3|16
1646276640000|2022-03-03 03:04:00|34089.1|33969.1|34086.9|33966.9|34089.4|33969.4|34081.3|33961.3|18
1646276650000|2022-03-03 03:04:10|34085.9|33965.9|34085.7|33965.7|34090.3|33970.3|34085.7|33965.7|16
1646276660000|2022-03-03 03:04:20|34085.4|33965.4|34087.5|33967.5|34087.8|33967.8|34085.4|33965.4|13
1646276670000|2022-03-03 03:04:30|34087.1|33967.1|34086.9|33966.9|34088.4|33968.4|34084.8|33964.8|14
1646276680000|2022-03-03 03:04:40|34086.8|33966.8|34088.2|33968.2|34088.8|33968.8|34086.2|33966.2|14
1646276690000|2022-03-03 03:04:50|34088.6|33968.6|34088.2|33968.2|34089.3|33969.3|34074.3|33954.3|19
1646276700000|2022-03-03 03:05:00|34089|33969|34091.1|33971.1|34091.6|33971.6|34081.3|33961.3|19
1646276710000|2022-03-03 03:05:10|34089.6|33969.6|34090|33970|34090.7|33970.7|34089.6|33969.6|14
1646276720000|2022-03-03 03:05:20|34090.3|33970.3|34088.4|33968.4|34090.3|33970.3|34080.5|33960.5|17
1646276730000|2022-03-03 03:05:30|34088.1|33968.1|34089.8|33969.8|34089.9|33969.9|34087.6|33967.6|14
1646276740000|2022-03-03 03:05:40|34088.5|33968.5|34093.1|33973.1|34094.4|33974.4|34084.3|33964.3|16
1646276750000|2022-03-03 03:05:50|34092.9|33972.9|34093.3|33973.3|34094.3|33974.3|34092.6|33972.6|15
1646276760000|2022-03-03 03:06:00|34093.4|33973.4|34097.4|33977.4|34100.5|33980.5|34093.4|33973.4|14
1646276770000|2022-03-03 03:06:10|34098.1|33978.1|34090.7|33970.7|34098.1|33978.1|34083.1|33963.1|12
1646276780000|2022-03-03 03:06:20|34090|33970|34094|33974|34094|33974|34089.3|33969.3|12
1646276790000|2022-03-03 03:06:30|34093.2|33973.2|34097.2|33977.2|34097.6|33977.6|34092.9|33972.9|15
1646276800000|2022-03-03 03:06:40|34085.2|33965.2|34098.5|33978.5|34099|33979|34085.2|33965.2|15
1646276810000|2022-03-03 03:06:50|34096.6|33976.6|34098|33978|34098.1|33978.1|34096.1|33976.1|18
1646276820000|2022-03-03 03:07:00|34084.2|33964.2|34098.5|33978.5|34098.8|33978.8|34084.2|33964.2|15
1646276830000|2022-03-03 03:07:10|34097.9|33977.9|34096.9|33976.9|34098.5|33978.5|34095.6|33975.6|14
1646276840000|2022-03-03 03:07:20|34087|33967|34094.4|33974.4|34094.4|33974.4|34087|33967|9
1646276850000|2022-03-03 03:07:30|34093.8|33973.8|34097.3|33977.3|34098.3|33978.3|34093.8|33973.8|16
1646276860000|2022-03-03 03:07:40|34084.9|33964.9|34099|33979|34099|33979|34084.9|33964.9|17
1646276870000|2022-03-03 03:07:50|34098.3|33978.3|34096.9|33976.9|34098.3|33978.3|34096.3|33976.3|12
1646276880000|2022-03-03 03:08:00|34097.5|33977.5|34097.5|33977.5|34097.8|33977.8|34097.5|33977.5|3
1646276890000|2022-03-03 03:08:10|34086.4|33966.4|34093.6|33973.6|34094.3|33974.3|34086.4|33966.4|12
1646276900000|2022-03-03 03:08:20|34094.2|33974.2|34096.7|33976.7|34096.7|33976.7|34092.9|33972.9|11
1646276910000|2022-03-03 03:08:30|34077.3|33957.3|34093|33973|34093|33973|34077.3|33957.3|9
1646276920000|2022-03-03 03:08:40|34092.9|33972.9|34097.7|33977.7|34097.7|33977.7|34091.9|33971.9|9
1646276930000|2022-03-03 03:08:50|34085.9|33965.9|34098.4|33978.4|34098.4|33978.4|34085.9|33965.9|14
1646276940000|2022-03-03 03:09:00|34099.1|33979.1|34098.8|33978.8|34099.2|33979.2|34097.2|33977.2|14
1646276950000|2022-03-03 03:09:10|34098.7|33978.7|34099.7|33979.7|34099.7|33979.7|34098.6|33978.6|8
1646276960000|2022-03-03 03:09:20|34090|33970|34102.3|33982.3|34104|33984|34090|33970|13
1646276970000|2022-03-03 03:09:30|34102.9|33982.9|34103|33983|34104.6|33984.6|34102.4|33982.4|14
1646276980000|2022-03-03 03:09:40|34088.3|33968.3|34096.9|33976.9|34097.6|33977.6|34088.3|33968.3|13
1646276990000|2022-03-03 03:09:50|34096.5|33976.5|34099.9|33979.9|34102|33982|34096.5|33976.5|13
1646277000000|2022-03-03 03:10:00|34100.2|33980.2|34100.2|33980.2|34100.7|33980.7|34099.8|33979.8|9
1646277010000|2022-03-03 03:10:10|34088.3|33968.3|34100.4|33980.4|34100.4|33980.4|34088.3|33968.3|12
1646277020000|2022-03-03 03:10:20|34100.5|33980.5|34100.5|33980.5|34101.1|33981.1|34099.5|33979.5|9
1646277030000|2022-03-03 03:10:30|34085.5|33965.5|34095.7|33975.7|34096.7|33976.7|34085.5|33965.5|11
1646277040000|2022-03-03 03:10:40|34095.3|33975.3|34096.1|33976.1|34096.8|33976.8|34095.1|33975.1|10
1646277050000|2022-03-03 03:10:50|34087.3|33967.3|34096.1|33976.1|34097|33977|34086.3|33966.3|13
1646277060000|2022-03-03 03:11:00|34094.8|33974.8|34098.1|33978.1|34098.1|33978.1|34094.8|33974.8|14
1646277070000|2022-03-03 03:11:10|34098.6|33978.6|34104.5|33984.5|34104.7|33984.7|34098.4|33978.4|17
1646277080000|2022-03-03 03:11:20|34105.1|33985.1|34108.6|33988.6|34111.3|33991.3|34098.8|33978.8|15
1646277090000|2022-03-03 03:11:30|34108.7|33988.7|34107.3|33987.3|34109.6|33989.6|34107.3|33987.3|16
1646277100000|2022-03-03 03:11:40|34107.2|33987.2|34108|33988|34108.3|33988.3|34106.4|33986.4|17
1646277110000|2022-03-03 03:11:50|34108.1|33988.1|34100.7|33980.7|34109|33989|34097.7|33977.7|14
1646277120000|2022-03-03 03:12:00|34101.3|33981.3|34104.6|33984.6|34104.9|33984.9|34101.3|33981.3|12
1646277130000|2022-03-03 03:12:10|34103.4|33983.4|34108.1|33988.1|34108.1|33988.1|34085.5|33965.5|16
1646277140000|2022-03-03 03:12:20|34108.5|33988.5|34107.3|33987.3|34108.7|33988.7|34107.3|33987.3|12
1646277150000|2022-03-03 03:12:30|34108|33988|34103.6|33983.6|34108.6|33988.6|34096.5|33976.5|10
1646277160000|2022-03-03 03:12:40|34103.3|33983.3|34104.1|33984.1|34105.1|33985.1|34102.9|33982.9|8
1646277170000|2022-03-03 03:12:50|34103.5|33983.5|34108.3|33988.3|34108.3|33988.3|34103.5|33983.5|11
1646277180000|2022-03-03 03:13:00|34107.9|33987.9|34097|33977|34108|33988|34097|33977|6
1646277190000|2022-03-03 03:13:10|34101.5|33981.5|34103.9|33983.9|34103.9|33983.9|34101.5|33981.5|9
1646277200000|2022-03-03 03:13:20|34107.5|33987.5|34105.8|33985.8|34108|33988|34105.8|33985.8|11
1646277210000|2022-03-03 03:13:30|34106.1|33986.1|34098.6|33978.6|34106.1|33986.1|34096.1|33976.1|5
1646277220000|2022-03-03 03:13:40|34100|33980|34102.3|33982.3|34102.6|33982.6|34100|33980|11
1646277230000|2022-03-03 03:13:50|34101.7|33981.7|34098.9|33978.9|34101.7|33981.7|34095.4|33975.4|14
1646277240000|2022-03-03 03:14:00|34100.5|33980.5|34104.4|33984.4|34104.7|33984.7|34099.6|33979.6|16
1646277250000|2022-03-03 03:14:10|34103.9|33983.9|34098.4|33978.4|34104.8|33984.8|34093.7|33973.7|16
1646277260000|2022-03-03 03:14:20|34098.7|33978.7|34099.7|33979.7|34100.6|33980.6|34098.3|33978.3|14
1646277270000|2022-03-03 03:14:30|34099.6|33979.6|34103.9|33983.9|34104.8|33984.8|34099.4|33979.4|18
1646277280000|2022-03-03 03:14:40|34105.2|33985.2|34100.7|33980.7|34105.5|33985.5|34096.7|33976.7|12
1646277290000|2022-03-03 03:14:50|34101|33981|34105.5|33985.5|34106.4|33986.4|34100.5|33980.5|13
1646277300000|2022-03-03 03:15:00|34105.4|33985.4|34105.6|33985.6|34106.9|33986.9|34105.4|33985.4|16
1646277310000|2022-03-03 03:15:10|34105.7|33985.7|34099.3|33979.3|34105.9|33985.9|34097.1|33977.1|7
1646277320000|2022-03-03 03:15:20|34098.9|33978.9|34106.4|33986.4|34107|33987|34098.9|33978.9|10
1646277330000|2022-03-03 03:15:30|34106.8|33986.8|34106.5|33986.5|34107.2|33987.2|34106|33986|8
1646277340000|2022-03-03 03:15:40|34104.9|33984.9|34107.2|33987.2|34107.2|33987.2|34092.9|33972.9|9
1646277350000|2022-03-03 03:15:50|34106.6|33986.6|34106.2|33986.2|34106.6|33986.6|34103|33983|14
1646277360000|2022-03-03 03:16:00|34105.9|33985.9|34099.1|33979.1|34106.5|33986.5|34090.6|33970.6|12
1646277370000|2022-03-03 03:16:10|34105.3|33985.3|34107.5|33987.5|34107.5|33987.5|34105.3|33985.3|16
1646277380000|2022-03-03 03:16:20|34108.2|33988.2|34101.4|33981.4|34108.4|33988.4|34097.6|33977.6|11
1646277390000|2022-03-03 03:16:30|34101.1|33981.1|34102.5|33982.5|34104.5|33984.5|34100.8|33980.8|11
1646277400000|2022-03-03 03:16:40|34102.1|33982.1|34100.5|33980.5|34106.7|33986.7|34088.5|33968.5|17
1646277410000|2022-03-03 03:16:50|34101.6|33981.6|34109.1|33989.1|34109.3|33989.3|34100.8|33980.8|15
1646277420000|2022-03-03 03:17:00|34108.8|33988.8|34107.7|33987.7|34109.1|33989.1|34106.6|33986.6|15
1646277430000|2022-03-03 03:17:10|34108.1|33988.1|34098.8|33978.8|34108.2|33988.2|34098|33978|14
1646277440000|2022-03-03 03:17:20|34099.8|33979.8|34103.3|33983.3|34104.1|33984.1|34099.8|33979.8|23
1646277450000|2022-03-03 03:17:30|34103.7|33983.7|34100.4|33980.4|34109.4|33989.4|34094.6|33974.6|13
1646277460000|2022-03-03 03:17:40|34103.9|33983.9|34102.4|33982.4|34105.2|33985.2|34100.2|33980.2|13
1646277470000|2022-03-03 03:17:50|34103.7|33983.7|34107.6|33987.6|34107.6|33987.6|34103.1|33983.1|9
1646277480000|2022-03-03 03:18:00|34108|33988|34100.5|33980.5|34108|33988|34097.2|33977.2|12
1646277490000|2022-03-03 03:18:10|34102.6|33982.6|34105.2|33985.2|34105.2|33985.2|34098.3|33978.3|12
1646277500000|2022-03-03 03:18:20|34103.7|33983.7|34104.7|33984.7|34105.2|33985.2|34103.7|33983.7|9
1646277510000|2022-03-03 03:18:30|34104.5|33984.5|34110|33990|34110.5|33990.5|34104.5|33984.5|8
1646277520000|2022-03-03 03:18:40|34109.3|33989.3|34104.9|33984.9|34110.2|33990.2|34087.6|33967.6|12
1646277530000|2022-03-03 03:18:50|34105.2|33985.2|34113.8|33993.8|34113.8|33993.8|34098|33978|14
1646277540000|2022-03-03 03:19:00|34113.9|33993.9|34112.9|33992.9|34114.2|33994.2|34112.7|33992.7|20
1646277550000|2022-03-03 03:19:10|34113.6|33993.6|34108.6|33988.6|34114|33994|34104.3|33984.3|18
1646277560000|2022-03-03 03:19:20|34107.8|33987.8|34114.1|33994.1|34114.1|33994.1|34107.8|33987.8|14
1646277570000|2022-03-03 03:19:30|34113.3|33993.3|34113.5|33993.5|34113.8|33993.8|34112|33992|14
1646277580000|2022-03-03 03:19:40|34113.8|33993.8|34108.2|33988.2|34114.1|33994.1|34101.9|33981.9|9
1646277590000|2022-03-03 03:19:50|34108.3|33988.3|34114.3|33994.3|34114.3|33994.3|34108|33988|11
1646277600000|2022-03-03 03:20:00|34113.4|33993.4|34108|33988|34113.6|33993.6|34104.1|33984.1|13
1646277610000|2022-03-03 03:20:10|34107.8|33987.8|34108.6|33988.6|34110.2|33990.2|34106.1|33986.1|15
1646277620000|2022-03-03 03:20:20|34113.3|33993.3|34112.8|33992.8|34113.3|33993.3|34112.2|33992.2|8
1646277630000|2022-03-03 03:20:30|34113.1|33993.1|34107.6|33987.6|34113.1|33993.1|34098.5|33978.5|8
1646277640000|2022-03-03 03:20:40|34108.4|33988.4|34113.5|33993.5|34113.5|33993.5|34108|33988|9
1646277650000|2022-03-03 03:20:50|34113|33993|34110.2|33990.2|34113|33993|34110|33990|12
1646277660000|2022-03-03 03:21:00|34109.6|33989.6|34105.3|33985.3|34109.6|33989.6|34103.3|33983.3|10
1646277670000|2022-03-03 03:21:10|34106.9|33986.9|34109.7|33989.7|34110.4|33990.4|34106.3|33986.3|14
1646277680000|2022-03-03 03:21:20|34109.6|33989.6|34107.4|33987.4|34110.1|33990.1|34107.1|33987.1|9
1646277690000|2022-03-03 03:21:30|34107.5|33987.5|34107.4|33987.4|34108.1|33988.1|34096.7|33976.7|9
1646277700000|2022-03-03 03:21:40|34106.6|33986.6|34107.7|33987.7|34108.2|33988.2|34106.1|33986.1|12
1646277710000|2022-03-03 03:21:50|34107.5|33987.5|34106.8|33986.8|34107.8|33987.8|34106.2|33986.2|11
1646277720000|2022-03-03 03:22:00|34106.6|33986.6|34102.8|33982.8|34107.3|33987.3|34101|33981|14
1646277730000|2022-03-03 03:22:10|34103.8|33983.8|34108.4|33988.4|34108.4|33988.4|34103.8|33983.8|14
1646277740000|2022-03-03 03:22:20|34108.9|33988.9|34109.1|33989.1|34109.2|33989.2|34108.4|33988.4|12
1646277750000|2022-03-03 03:22:30|34108.9|33988.9|34104|33984|34108.9|33988.9|34101.4|33981.4|9
1646277760000|2022-03-03 03:22:40|34104.7|33984.7|34108.6|33988.6|34109.8|33989.8|34104.7|33984.7|13
1646277770000|2022-03-03 03:22:50|34108.7|33988.7|34109.8|33989.8|34109.8|33989.8|34108.5|33988.5|9
1646277780000|2022-03-03 03:23:00|34109.6|33989.6|34099.3|33979.3|34109.6|33989.6|34099.3|33979.3|7
1646277790000|2022-03-03 03:23:10|34111.1|33991.1|34108.8|33988.8|34111.8|33991.8|34108.8|33988.8|10
1646277800000|2022-03-03 03:23:20|34108.6|33988.6|34102.4|33982.4|34109|33989|34078.9|33958.9|15
1646277810000|2022-03-03 03:23:30|34101.8|33981.8|34101.9|33981.9|34102.4|33982.4|34100.9|33980.9|17
1646277820000|2022-03-03 03:23:40|34102.5|33982.5|34096.7|33976.7|34102.5|33982.5|34088.7|33968.7|16
1646277830000|2022-03-03 03:23:50|34096.9|33976.9|34101.5|33981.5|34101.5|33981.5|34096.8|33976.8|12
1646277840000|2022-03-03 03:24:00|34101.4|33981.4|34098.4|33978.4|34101.5|33981.5|34090.3|33970.3|22
1646277850000|2022-03-03 03:24:10|34098.6|33978.6|34097.8|33977.8|34099.2|33979.2|34097.6|33977.6|15
1646277860000|2022-03-03 03:24:20|34098.2|33978.2|34059.4|33939.4|34098.4|33978.4|34056.6|33936.6|7
1646278020000|2022-03-03 03:27:00|34061.2|33941.2|34061.2|33941.2|34061.2|33941.2|34061.2|33941.2|1
1646278240000|2022-03-03 03:30:40|34060.3|33940.3|34060.3|33940.3|34060.3|33940.3|34060.3|33940.3|1
1646278540000|2022-03-03 03:35:40|34067.9|33947.9|34067.9|33947.9|34067.9|33947.9|34067.9|33947.9|1
1646278580000|2022-03-03 03:36:20|34069.1|33949.1|34069.1|33949.1|34069.1|33949.1|34069.1|33949.1|1
1646278590000|2022-03-03 03:36:30|34065.3|33945.3|34062.5|33942.5|34065.3|33945.3|34062.5|33942.5|3
1646278650000|2022-03-03 03:37:30|34065.7|33945.7|34065.7|33945.7|34065.7|33945.7|34065.7|33945.7|1
1646278680000|2022-03-03 03:38:00|34063.2|33943.2|34064.9|33944.9|34064.9|33944.9|34063.2|33943.2|2
1646278830000|2022-03-03 03:40:30|34066.6|33946.6|34065.7|33945.7|34066.6|33946.6|34065.2|33945.2|3
1646278890000|2022-03-03 03:41:30|34068.3|33948.3|34068.3|33948.3|34068.3|33948.3|34068.3|33948.3|1
1646278910000|2022-03-03 03:41:50|34062.5|33942.5|34055.7|33935.7|34062.5|33942.5|34053|33933|3
1646278920000|2022-03-03 03:42:00|34065|33945|34056.2|33936.2|34065|33945|34056.2|33936.2|3
1646278930000|2022-03-03 03:42:10|34066.4|33946.4|34066.4|33946.4|34066.4|33946.4|34066.4|33946.4|1
1646279680000|2022-03-03 03:54:40|34066.9|33946.9|34067.3|33947.3|34067.3|33947.3|34066.9|33946.9|2
1646279750000|2022-03-03 03:55:50|34047.1|33927.1|34061.3|33941.3|34061.3|33941.3|34047.1|33927.1|2
1646279870000|2022-03-03 03:57:50|34062.2|33942.2|34062.7|33942.7|34062.7|33942.7|34062.2|33942.2|2
1646279880000|2022-03-03 03:58:00|34062.9|33942.9|34061.6|33941.6|34062.9|33942.9|34061.6|33941.6|3
1646279990000|2022-03-03 03:59:50|34051.6|33931.6|34055|33935|34055|33935|34051.6|33931.6|2
1646280000000|2022-03-03 04:00:00|34049.3|33929.3|34058.9|33938.9|34058.9|33938.9|34049.3|33929.3|2
1646280020000|2022-03-03 04:00:20|34056.6|33936.6|34058.3|33938.3|34058.3|33938.3|34056.6|33936.6|2
1646280180000|2022-03-03 04:03:00|34049.8|33929.8|34049.8|33929.8|34049.8|33929.8|34049.8|33929.8|1
1646280190000|2022-03-03 04:03:10|34049.4|33929.4|34049.4|33929.4|34049.4|33929.4|34049.4|33929.4|1
1646280420000|2022-03-03 04:07:00|34051.5|33931.5|34051.9|33931.9|34052.2|33932.2|34051.5|33931.5|3
1646280430000|2022-03-03 04:07:10|34044.8|33924.8|34044.8|33924.8|34044.8|33924.8|34044.8|33924.8|1
1646280480000|2022-03-03 04:08:00|34045.6|33925.6|34049.3|33929.3|34049.3|33929.3|34045.6|33925.6|2
1646280500000|2022-03-03 04:08:20|34054.7|33934.7|34054.7|33934.7|34054.7|33934.7|34054.7|33934.7|1
1646280510000|2022-03-03 04:08:30|34055.1|33935.1|34055.1|33935.1|34055.1|33935.1|34055.1|33935.1|1
1646280550000|2022-03-03 04:09:10|34049.1|33929.1|34048.7|33928.7|34049.1|33929.1|34048.7|33928.7|2
1646280570000|2022-03-03 04:09:30|34030|33910|34040.5|33920.5|34041.6|33921.6|34030|33910|3
1646280580000|2022-03-03 04:09:40|34053.9|33933.9|34053.5|33933.5|34053.9|33933.9|34053.5|33933.5|2
1646280740000|2022-03-03 04:12:20|34032.3|33912.3|34050.2|33930.2|34050.6|33930.6|34032.3|33912.3|5
1646280860000|2022-03-03 04:14:20|34056.1|33936.1|34056.3|33936.3|34056.3|33936.3|34056.1|33936.1|2
1646280870000|2022-03-03 04:14:30|34039.9|33919.9|34053.4|33933.4|34053.4|33933.4|34039.9|33919.9|2
1646280970000|2022-03-03 04:16:10|34057|33937|34057|33937|34057|33937|34057|33937|1
1646280980000|2022-03-03 04:16:20|34058|33938|34058.4|33938.4|34058.4|33938.4|34057|33937|4
1646281220000|2022-03-03 04:20:20|34053.3|33933.3|34052.3|33932.3|34053.3|33933.3|34052.3|33932.3|2
1646281300000|2022-03-03 04:21:40|34045.9|33925.9|34048.9|33928.9|34048.9|33928.9|34045.9|33925.9|2
1646281600000|2022-03-03 04:26:40|34059.5|33939.5|34059.5|33939.5|34059.5|33939.5|34059.5|33939.5|1
1646281630000|2022-03-03 04:27:10|34051.5|33931.5|34051.5|33931.5|34051.5|33931.5|34051.5|33931.5|1
1646281670000|2022-03-03 04:27:50|34049.1|33929.1|34059.8|33939.8|34059.8|33939.8|34049.1|33929.1|4
1646281770000|2022-03-03 04:29:30|34058.3|33938.3|34058.3|33938.3|34058.3|33938.3|34058.3|33938.3|1
1646281810000|2022-03-03 04:30:10|34049.6|33929.6|34049.6|33929.6|34049.6|33929.6|34049.6|33929.6|1
1646281850000|2022-03-03 04:30:50|34060.6|33940.6|34060.6|33940.6|34060.6|33940.6|34060.6|33940.6|1
1646282090000|2022-03-03 04:34:50|34052.5|33932.5|34064.7|33944.7|34064.7|33944.7|34052.5|33932.5|5
1646282300000|2022-03-03 04:38:20|34064.3|33944.3|34064.3|33944.3|34064.3|33944.3|34064.3|33944.3|1
1646282550000|2022-03-03 04:42:30|34063.3|33943.3|34063.3|33943.3|34063.3|33943.3|34063.3|33943.3|1
1646282840000|2022-03-03 04:47:20|34054.1|33934.1|34054.1|33934.1|34054.1|33934.1|34054.1|33934.1|1
1646282860000|2022-03-03 04:47:40|34052.3|33932.3|34053.1|33933.1|34053.1|33933.1|34052.3|33932.3|2
1646282870000|2022-03-03 04:47:50|34054.9|33934.9|34054.9|33934.9|34054.9|33934.9|34054.9|33934.9|1
1646282890000|2022-03-03 04:48:10|34062.4|33942.4|34062.4|33942.4|34062.4|33942.4|34062.4|33942.4|1
1646283040000|2022-03-03 04:50:40|34058.6|33938.6|34058.6|33938.6|34058.6|33938.6|34058.6|33938.6|1
1646283050000|2022-03-03 04:50:50|34061.8|33941.8|34058.5|33938.5|34061.8|33941.8|34058.5|33938.5|4
1646283110000|2022-03-03 04:51:50|34060|33940|34062.4|33942.4|34062.4|33942.4|34060|33940|2
1646283170000|2022-03-03 04:52:50|34045.8|33925.8|34045.8|33925.8|34045.8|33925.8|34045.8|33925.8|1
1646283640000|2022-03-03 05:00:40|34048.3|33928.3|34046.3|33926.3|34048.3|33928.3|34046.3|33926.3|2
1646283660000|2022-03-03 05:01:00|34051.6|33931.6|34051.6|33931.6|34051.6|33931.6|34051.6|33931.6|1
1646283740000|2022-03-03 05:02:20|34062.1|33942.1|34061.8|33941.8|34062.2|33942.2|34061.4|33941.4|5
1646283860000|2022-03-03 05:04:20|34053.6|33933.6|34062.9|33942.9|34063.5|33943.5|34053.3|33933.3|6
1646283900000|2022-03-03 05:05:00|34050.4|33930.4|34049|33929|34050.4|33930.4|34049|33929|2
1646284050000|2022-03-03 05:07:30|34048.6|33928.6|34048.6|33928.6|34048.6|33928.6|34048.6|33928.6|1
1646284110000|2022-03-03 05:08:30|34052.8|33932.8|34054.9|33934.9|34054.9|33934.9|34052.8|33932.8|5
1646284120000|2022-03-03 05:08:40|34054.7|33934.7|34054.7|33934.7|34054.7|33934.7|34054.7|33934.7|1
1646284150000|2022-03-03 05:09:10|34039.3|33919.3|34040.7|33920.7|34040.7|33920.7|34039.3|33919.3|2
1646284160000|2022-03-03 05:09:20|34048.3|33928.3|34050.3|33930.3|34050.3|33930.3|34048.3|33928.3|2
1646284200000|2022-03-03 05:10:00|34041.7|33921.7|34052.5|33932.5|34052.5|33932.5|34041.7|33921.7|3
1646284250000|2022-03-03 05:10:50|34026.9|33906.9|34026.9|33906.9|34026.9|33906.9|34026.9|33906.9|1
1646284300000|2022-03-03 05:11:40|34053.3|33933.3|34053.4|33933.4|34053.4|33933.4|34053.3|33933.3|2
1646284350000|2022-03-03 05:12:30|34044.6|33924.6|34044.1|33924.1|34044.6|33924.6|34044.1|33924.1|2
1646284360000|2022-03-03 05:12:40|34050.2|33930.2|34050.2|33930.2|34050.2|33930.2|34050.2|33930.2|1
1646284640000|2022-03-03 05:17:20|34050.6|33930.6|34050.6|33930.6|34050.6|33930.6|34050.6|33930.6|1
1646285040000|2022-03-03 05:24:00|34051|33931|34051|33931|34051|33931|34051|33931|1
1646285050000|2022-03-03 05:24:10|34053.3|33933.3|34053.3|33933.3|34053.3|33933.3|34053.3|33933.3|1
1646285150000|2022-03-03 05:25:50|34048|33928|34048|33928|34048|33928|34048|33928|1
1646285260000|2022-03-03 05:27:40|34039.6|33919.6|34039.6|33919.6|34039.6|33919.6|34039.6|33919.6|1
1646285400000|2022-03-03 05:30:00|34059.4|33939.4|34059.4|33939.4|34059.4|33939.4|34059.4|33939.4|1
1646287200000|2022-03-03 06:00:00|34062.4|33942.4|34060.2|33940.2|34062.4|33942.4|34055.1|33935.1|11
1646287210000|2022-03-03 06:00:10|34060.1|33940.1|34030.3|33910.3|34060.1|33940.1|34022.4|33902.4|22
1646287220000|2022-03-03 06:00:20|34026.7|33906.7|34033.6|33913.6|34034|33914|34026.7|33906.7|18
1646287230000|2022-03-03 06:00:30|34033.4|33913.4|34033.5|33913.5|34034|33914|34033.1|33913.1|14
1646287240000|2022-03-03 06:00:40|34033.1|33913.1|34025|33905|34033.8|33913.8|34021.1|33901.1|15
1646287250000|2022-03-03 06:00:50|34024.6|33904.6|34034.6|33914.6|34034.6|33914.6|34024.2|33904.2|15
1646287260000|2022-03-03 06:01:00|34035|33915|34026.9|33906.9|34035|33915|34021.7|33901.7|13
1646287270000|2022-03-03 06:01:10|34028.8|33908.8|34029.1|33909.1|34029.3|33909.3|34028.5|33908.5|13
1646287280000|2022-03-03 06:01:20|34029|33909|34028|33908|34030.7|33910.7|34022.6|33902.6|15
1646287290000|2022-03-03 06:01:30|34028.1|33908.1|34030.1|33910.1|34031|33911|34028.1|33908.1|14
1646287300000|2022-03-03 06:01:40|34030.2|33910.2|34034.8|33914.8|34034.9|33914.9|34029.4|33909.4|6
1646287310000|2022-03-03 06:01:50|34020.1|33900.1|34032.1|33912.1|34034.6|33914.6|34020.1|33900.1|17
1646287320000|2022-03-03 06:02:00|34032|33912|34028.7|33908.7|34032.2|33912.2|34028.7|33908.7|18
1646287330000|2022-03-03 06:02:10|34029.2|33909.2|34023.4|33903.4|34029.2|33909.2|34018.2|33898.2|16
1646287340000|2022-03-03 06:02:20|34023.5|33903.5|34022.2|33902.2|34027.1|33907.1|34021.6|33901.6|23
1646287350000|2022-03-03 06:02:30|34021.8|33901.8|34021.8|33901.8|34022.4|33902.4|34020.6|33900.6|10
1646287360000|2022-03-03 06:02:40|34025.8|33905.8|34015.7|33895.7|34025.8|33905.8|34015.7|33895.7|11
1646287370000|2022-03-03 06:02:50|34018|33898|34025|33905|34025.9|33905.9|34017.2|33897.2|13
1646287380000|2022-03-03 06:03:00|34025.7|33905.7|34014.2|33894.2|34026.3|33906.3|34013.2|33893.2|12
1646287390000|2022-03-03 06:03:10|34016.5|33896.5|34019.9|33899.9|34021.5|33901.5|34015.6|33895.6|19
1646287400000|2022-03-03 06:03:20|34018.5|33898.5|34014.1|33894.1|34022.6|33902.6|34014.1|33894.1|11
1646287410000|2022-03-03 06:03:30|34015.5|33895.5|34018.2|33898.2|34018.2|33898.2|34015.5|33895.5|14
1646287420000|2022-03-03 06:03:40|34017.8|33897.8|34013.9|33893.9|34023.3|33903.3|34004.8|33884.8|13
1646287430000|2022-03-03 06:03:50|34013.8|33893.8|34021.6|33901.6|34021.7|33901.7|34013.8|33893.8|15
1646287440000|2022-03-03 06:04:00|34021.1|33901.1|34013.4|33893.4|34023|33903|34012.5|33892.5|15
1646287450000|2022-03-03 06:04:10|34017|33897|34013|33893|34017|33897|34007.1|33887.1|15
1646287460000|2022-03-03 06:04:20|34012.9|33892.9|34013.2|33893.2|34015|33895|34012.9|33892.9|14
1646287470000|2022-03-03 06:04:30|34016.4|33896.4|34012|33892|34016.4|33896.4|34008.4|33888.4|11
1646287480000|2022-03-03 06:04:40|34011.9|33891.9|34016.9|33896.9|34017.4|33897.4|34010.2|33890.2|11
1646287490000|2022-03-03 06:04:50|34015.9|33895.9|34010.6|33890.6|34015.9|33895.9|34005.7|33885.7|15
1646287500000|2022-03-03 06:05:00|34011.4|33891.4|34007.1|33887.1|34015.6|33895.6|34000.2|33880.2|22
1646287510000|2022-03-03 06:05:10|34006.4|33886.4|34005.5|33885.5|34007.5|33887.5|34000|33880|13
1646287520000|2022-03-03 06:05:20|34005.4|33885.4|34007.2|33887.2|34007.8|33887.8|34005.4|33885.4|15
1646287530000|2022-03-03 06:05:30|34007.7|33887.7|34002.3|33882.3|34007.7|33887.7|33991.8|33871.8|14
1646287540000|2022-03-03 06:05:40|34011.1|33891.1|34009.5|33889.5|34012.7|33892.7|33999.9|33879.9|17
1646287550000|2022-03-03 06:05:50|34008.3|33888.3|34010.5|33890.5|34011.4|33891.4|34003.5|33883.5|21
1646287560000|2022-03-03 06:06:00|34010.9|33890.9|34000.5|33880.5|34011.1|33891.1|33997.6|33877.6|14
1646287570000|2022-03-03 06:06:10|34002.7|33882.7|34007|33887|34007|33887|33995.9|33875.9|11
1646287580000|2022-03-03 06:06:20|34006.4|33886.4|34011|33891|34012.3|33892.3|33994.7|33874.7|19
1646287590000|2022-03-03 06:06:30|34010.2|33890.2|34007|33887|34011.9|33891.9|33998.3|33878.3|13
1646287600000|2022-03-03 06:06:40|33999.8|33879.8|34006.4|33886.4|34010.2|33890.2|33999.8|33879.8|21
1646287610000|2022-03-03 06:06:50|34005.4|33885.4|33999.4|33879.4|34005.8|33885.8|33998.5|33878.5|20
1646287620000|2022-03-03 06:07:00|33999.8|33879.8|34002.3|33882.3|34003.2|33883.2|33999.8|33879.8|15
1646287630000|2022-03-03 06:07:10|34002.4|33882.4|33999.3|33879.3|34005.6|33885.6|33990.3|33870.3|20
1646287640000|2022-03-03 06:07:20|33998.3|33878.3|33997.5|33879|34001|33882.8|33994.1|33878.1|25
1646287650000|2022-03-03 06:07:30|33997|33878.6|34003.1|33883.1|34003.1|33883.1|33997|33878.6|12
1646287660000|2022-03-03 06:07:40|34003.6|33883.6|33995|33875|34004|33884|33992.6|33872.6|22
1646287670000|2022-03-03 06:07:50|33995.2|33875.2|33996.3|33876.3|33996.9|33876.9|33991.2|33871.2|22
1646287680000|2022-03-03 06:08:00|33992.1|33874.9|33993.9|33878.9|33993.9|33879.3|33990.6|33872|16
1646287690000|2022-03-03 06:08:10|33996.5|33884.4|33998.3|33882.9|33999.5|33889.9|33988.3|33868.3|24
1646287700000|2022-03-03 06:08:20|33999.9|33884.2|34000.3|33886.9|34004.3|33888.8|33998.5|33884.2|20
1646287710000|2022-03-03 06:08:30|34002.2|33884.7|34002.3|33883.9|34003.6|33890.8|33998.2|33878.2|26
1646287720000|2022-03-03 06:08:40|34001.1|33882.9|33996.6|33884|34004.7|33886.6|33992.5|33876.3|26
1646287730000|2022-03-03 06:08:50|33998.4|33876.7|33993|33882.7|33998.4|33887|33988.8|33875.7|21
1646287740000|2022-03-03 06:09:00|33989.4|33883.8|33993.1|33884|33999.4|33886.8|33986|33877.7|27
1646287750000|2022-03-03 06:09:10|33995.7|33881.9|33987.5|33877.3|33999.3|33884.7|33983.8|33873.1|26
1646287760000|2022-03-03 06:09:20|33985.1|33878.5|33993.5|33885.3|33994.7|33891.1|33980.6|33876.1|27
1646287770000|2022-03-03 06:09:30|33991.7|33887.8|33992.2|33881.9|33998.6|33887.8|33982.4|33876.2|24
1646287780000|2022-03-03 06:09:40|33989.6|33879.2|33988.4|33886.7|33990.9|33886.7|33986.7|33879.2|22
1646287790000|2022-03-03 06:09:50|33988.2|33886.4|33986.8|33877.3|33990.7|33886.4|33980.6|33871.9|27
1646287800000|2022-03-03 06:10:00|33984.9|33877.8|33984.1|33870.5|33987.7|33882.9|33983.7|33867.2|22
1646287810000|2022-03-03 06:10:10|33983.1|33871|33981.8|33870|33987|33873.2|33979.2|33865.9|10
1646287820000|2022-03-03 06:10:20|33981.7|33874|33982.8|33884.2|33996.1|33887|33967.7|33874|22
1646287830000|2022-03-03 06:10:30|33978.9|33888.2|33979.4|33880|33989.2|33889.8|33971.7|33872.6|18
1646287840000|2022-03-03 06:10:40|33976.9|33879.4|33979.9|33878.8|33981.6|33882.4|33972.1|33871.2|26
1646287850000|2022-03-03 06:10:50|33979.8|33878.9|33982.5|33881.8|33984.2|33887.3|33976.2|33878.9|13
1646287860000|2022-03-03 06:11:00|33984.4|33879.5|33970.6|33868.2|33986.6|33884.5|33966.7|33867.1|24
1646287870000|2022-03-03 06:11:10|33970.3|33869.4|33972.3|33878|33986|33891.8|33968.7|33869.4|28
1646287880000|2022-03-03 06:11:20|33973|33875.6|33967.4|33878.6|33973|33880|33964.4|33872.2|27
1646287890000|2022-03-03 06:11:30|33967.1|33877.1|33968.5|33877.5|33971.7|33879.7|33966.8|33875.3|25
1646287900000|2022-03-03 06:11:40|33967.1|33879.6|33970.5|33879.2|33970.5|33880.8|33963.2|33874.5|26
1646287910000|2022-03-03 06:11:50|33970.6|33879.8|33963.4|33880.3|33970.6|33882|33960.6|33877.2|24
1646287920000|2022-03-03 06:12:00|33958.7|33884.2|33960.2|33875.9|33970.9|33888.6|33956|33862.7|27
1646287930000|2022-03-03 06:12:10|33959.1|33877.8|33963.1|33879.8|33966.6|33882|33958.9|33877.1|18
1646287940000|2022-03-03 06:12:20|33963|33879.7|33969.9|33876.5|33987.1|33883.7|33962.8|33866.8|25
1646287950000|2022-03-03 06:12:30|33968.8|33875.9|33996|33876|34001.2|33890.2|33966.2|33874.3|28
1646287960000|2022-03-03 06:12:40|33994.8|33874.8|33995.6|33875.7|33998.3|33882.5|33993.4|33874.2|22
1646287970000|2022-03-03 06:12:50|33994.7|33878.3|33987.8|33880.2|33994.7|33881.2|33986.1|33875.7|18
1646287980000|2022-03-03 06:13:00|33986.4|33880.1|33988.9|33883.9|33990.6|33884.7|33986.4|33872.2|21
1646287990000|2022-03-03 06:13:10|33990.1|33877.7|33986.3|33882.2|33992.8|33886.5|33982.7|33871.2|28
1646288000000|2022-03-03 06:13:20|33987|33879.9|33988.4|33887.4|33998.4|33888.8|33985.3|33877.8|19
1646288010000|2022-03-03 06:13:30|33988.2|33888|33993.9|33878.7|33998.3|33888|33987.6|33874.6|19
1646288020000|2022-03-03 06:13:40|33993.8|33878.9|33979|33875.1|33996.5|33885.4|33978.3|33875.1|12
1646288030000|2022-03-03 06:13:50|33980.2|33875.6|33988.1|33879.6|33989.6|33882|33979.5|33875.6|26
1646288040000|2022-03-03 06:14:00|33988.3|33879.8|33991.5|33882.6|33991.5|33896|33971|33871.7|24
1646288050000|2022-03-03 06:14:10|33998.3|33880.9|33986.9|33877|33998.3|33886.1|33985.3|33875.5|21
1646288060000|2022-03-03 06:14:20|33987.9|33876.8|33982.8|33871.7|33987.9|33878.2|33982.8|33867.4|17
1646288070000|2022-03-03 06:14:30|33984|33871.4|33974.4|33872.4|33986.4|33874|33973.7|33870|15
1646288080000|2022-03-03 06:14:40|33972.1|33876.5|33972.5|33870.4|33976.3|33876.5|33967.2|33866.1|22
1646288090000|2022-03-03 06:14:50|33974.6|33871.6|33969.6|33872.9|33974.6|33873.1|33966.6|33870.1|14
1646288100000|2022-03-03 06:15:00|33970.9|33869.9|33973|33868.8|33973|33875.4|33966.6|33868.8|11
1646288110000|2022-03-03 06:15:10|33971.5|33871.2|33965.2|33880.7|33974.5|33880.7|33953.9|33865.5|20
1646288120000|2022-03-03 06:15:20|33966.7|33875.9|33973.6|33873.2|33973.6|33878|33963.2|33871.7|23
1646288130000|2022-03-03 06:15:30|33972.3|33875.2|33959.2|33866.5|33975|33876|33959.2|33863|27
1646288140000|2022-03-03 06:15:40|33960.3|33868.1|33960.1|33867.9|33963.9|33868.4|33959.9|33866.3|18
1646288150000|2022-03-03 06:15:50|33962.7|33866.2|33957.3|33865.8|33967.8|33871.3|33957.3|33860.7|14
1646288160000|2022-03-03 06:16:00|33951.9|33866.5|33947|33862.7|33956.4|33871.8|33945.7|33862.7|27
1646288170000|2022-03-03 06:16:10|33945.3|33863.4|33951.1|33866.8|33953.9|33872.1|33945.3|33863.4|25
1646288180000|2022-03-03 06:16:20|33950.4|33868.8|33979.1|33859.1|33979.1|33869.6|33949.6|33852.9|26
1646288190000|2022-03-03 06:16:30|33965.8|33868.4|33957.3|33862.7|33975.1|33871.2|33950|33855.1|25
1646288200000|2022-03-03 06:16:40|33958|33868.2|33950.7|33863.2|33962.7|33870.8|33944.2|33853|28
1646288210000|2022-03-03 06:16:50|33950.4|33862.9|33964.5|33859.9|33968.9|33876.2|33946.5|33852|26
1646288220000|2022-03-03 06:17:00|33970.7|33850.7|33951.2|33858.7|33970.7|33864.8|33949.4|33850.7|25
1646288230000|2022-03-03 06:17:10|33952|33859.7|33974.6|33862.7|33981.2|33867|33945.3|33852.2|27
1646288240000|2022-03-03 06:17:20|33973.6|33862.3|33957.6|33863.1|33973.6|33867.4|33957.6|33853.6|25
1646288250000|2022-03-03 06:17:30|33958.5|33862.7|33952|33863.2|33962|33864.9|33950.2|33860.2|25
1646288260000|2022-03-03 06:17:40|33950.2|33862.9|33963.3|33857.4|33970.4|33867.4|33949.5|33843.9|28
1646288270000|2022-03-03 06:17:50|33957.7|33853.1|33955.4|33868|33961.3|33868.9|33950.4|33853.1|21
1646288280000|2022-03-03 06:18:00|33956.8|33868.5|33951.5|33867.5|33957.6|33870.9|33948.8|33864.2|20
1646288290000|2022-03-03 06:18:10|33950.2|33868.1|33948.8|33872.8|33955.2|33872.9|33946.4|33865.3|18
1646288300000|2022-03-03 06:18:20|33948.9|33872.9|33948|33869.6|33948.9|33872.9|33945.1|33867.4|20
1646288310000|2022-03-03 06:18:30|33947.5|33871.3|33959.4|33861.2|33966.5|33875|33941.6|33855.3|29
1646288320000|2022-03-03 06:18:40|33959.2|33859.4|33951.5|33865|33959.2|33873.3|33949.7|33858.9|28
1646288330000|2022-03-03 06:18:50|33950.1|33866.3|33966.1|33866.9|33976.4|33873.5|33947.6|33854.5|25
1646288340000|2022-03-03 06:19:00|33972.1|33861.5|33961.4|33865|33974|33875.6|33955.8|33855.8|26
1646288350000|2022-03-03 06:19:10|33956.9|33864.6|33959.7|33868.8|33980.8|33879.1|33952.7|33854.9|27
1646288360000|2022-03-03 06:19:20|33959.8|33871.7|33979.8|33865.1|33980.2|33874.7|33954|33858.9|28
1646288370000|2022-03-03 06:19:30|33982.4|33866.7|33975.2|33860.1|33985.7|33875.7|33964.9|33857.5|27
1646288380000|2022-03-03 06:19:40|33974.1|33861.6|33962.6|33872|33975.6|33879|33958.6|33861.1|25
1646288390000|2022-03-03 06:19:50|33963.7|33870.2|33955.7|33873|33966.6|33873.1|33952.9|33866.4|24
1646288400000|2022-03-03 06:20:00|33958.9|33869.3|33955|33870.8|33959.6|33873.4|33955|33869|20
1646288410000|2022-03-03 06:20:10|33954.6|33870.4|33948|33873|33954.6|33874.6|33945.5|33866.8|26
1646288420000|2022-03-03 06:20:20|33948.2|33873.3|33945.9|33870.2|33948.3|33874.1|33945.6|33869.4|18
1646288430000|2022-03-03 06:20:30|33954.4|33868.6|33961.8|33878.1|33964.9|33879.2|33945.3|33867.7|25
1646288440000|2022-03-03 06:20:40|33961.2|33879.2|33961.7|33873.7|33970.8|33879.7|33954.9|33867.6|23
1646288450000|2022-03-03 06:20:50|33964.1|33871.8|33966.4|33867.5|33981|33873.4|33954.6|33861.3|26
1646288460000|2022-03-03 06:21:00|33967.6|33869.3|33969.2|33873.4|33978.4|33876.8|33958.2|33858.4|25
1646288470000|2022-03-03 06:21:10|33967|33875.3|33959.8|33867|33967|33875.8|33954.3|33857.1|25
1646288480000|2022-03-03 06:21:20|33961.2|33865.8|33962.9|33862.9|33965.9|33866.6|33959.6|33856.9|18
1646288490000|2022-03-03 06:21:30|33960.7|33866|33967.1|33866.3|33967.1|33881.7|33946.5|33862.1|23
1646288500000|2022-03-03 06:21:40|33974.1|33859.5|33962.2|33871|33976.1|33873.6|33954|33859.5|21
1646288510000|2022-03-03 06:21:50|33959.5|33872.6|33959.7|33863.3|33965.1|33873.4|33959|33856.9|23
1646288520000|2022-03-03 06:22:00|33960.9|33862.9|33959.5|33873|33960.9|33873|33953.9|33862.9|21
1646288530000|2022-03-03 06:22:10|33958.1|33872.2|33946.6|33874.2|33958.1|33882.1|33943.1|33869|23
1646288540000|2022-03-03 06:22:20|33946.4|33875.8|33947.1|33873.8|33949|33877.5|33945.9|33866.8|11
1646288550000|2022-03-03 06:22:30|33946|33875.5|33974.6|33871.6|33987.7|33877.6|33946|33865.1|26
1646288560000|2022-03-03 06:22:40|33972.4|33871.3|33971.6|33873.5|33978.9|33878.3|33961.9|33862.8|23
1646288570000|2022-03-03 06:22:50|33973.3|33871.2|33963.2|33870.5|33973.3|33875.5|33962.3|33869.7|22
1646288580000|2022-03-03 06:23:00|33973.4|33860|33967.6|33868.6|33973.4|33871|33965.4|33860|11
1646288590000|2022-03-03 06:23:10|33965.9|33871.2|33956.8|33876.9|33965.9|33882.3|33955.1|33871.2|22
1646288600000|2022-03-03 06:23:20|33955.6|33875.9|33954.4|33878.5|33957.4|33883|33950.7|33858.3|23
1646288610000|2022-03-03 06:23:30|33953|33880|33963|33879.8|33965.6|33883.8|33952.3|33862.7|16
1646288620000|2022-03-03 06:23:40|33958.2|33884.9|33960.4|33882.5|33961.7|33885.2|33957.8|33881.3|10
1646288630000|2022-03-03 06:23:50|33966.3|33877.2|33966.8|33880|33966.8|33882.8|33960.1|33877.2|19
1646288640000|2022-03-03 06:24:00|33966.1|33879.6|33949.5|33875.6|33967.5|33880|33948.6|33867.3|14
1646288650000|2022-03-03 06:24:10|33951.8|33877.6|33955.5|33883|33956.9|33883.1|33948.7|33873.4|19
1646288660000|2022-03-03 06:24:20|33954.7|33882.3|33958.1|33883.8|33965.6|33886.5|33952.5|33879.3|27
1646288670000|2022-03-03 06:24:30|33953.9|33876.9|33959|33879.1|33966.6|33884.9|33953.7|33876.9|21
1646288680000|2022-03-03 06:24:40|33972|33863.6|33961.8|33883.4|33972|33884.6|33961.8|33863.6|20
1646288690000|2022-03-03 06:24:50|33965.3|33880.5|33961.2|33879.4|33965.3|33883.1|33957.8|33876|13
1646288700000|2022-03-03 06:25:00|33963.3|33876.8|33964.4|33876.9|33964.4|33882.3|33950.7|33875.9|27
1646288710000|2022-03-03 06:25:10|33960.5|33877.8|33963.7|33880.5|33970.9|33881.4|33960.5|33874.9|12
1646288720000|2022-03-03 06:25:20|33965.6|33880.4|33968|33879.4|33969.5|33880.4|33960.7|33876.6|16
1646288730000|2022-03-03 06:25:30|33968.1|33880.6|33952.4|33878.3|33968.1|33885.8|33951.6|33876|15
1646288740000|2022-03-03 06:25:40|33953|33879.1|33956.7|33882.3|33958.5|33885|33952.8|33877.8|21
1646288750000|2022-03-03 06:25:50|33955.5|33883.3|33957.7|33882|33973|33885.7|33953.8|33877.1|21
1646288760000|2022-03-03 06:26:00|33974.6|33883|33963.8|33874.7|33974.6|33886.8|33958.6|33874.7|25
1646288770000|2022-03-03 06:26:10|33966.2|33878|33959.2|33874.2|33967.8|33878.5|33959.2|33867.7|25
1646288780000|2022-03-03 06:26:20|33958.7|33873.6|33946.7|33874.6|33963.9|33885.6|33946.7|33873.6|23
1646288790000|2022-03-03 06:26:30|33947.2|33876.9|33949|33875.7|33952.9|33880.4|33947.2|33875.7|21
1646288800000|2022-03-03 06:26:40|33948.4|33873.5|33951.3|33882.6|33951.3|33882.6|33948.4|33872.2|18
1646288810000|2022-03-03 06:26:50|33950.9|33882.3|33956.3|33882|33958.5|33883.2|33950.9|33879.7|13
1646288820000|2022-03-03 06:27:00|33971.8|33880.2|33959.6|33878.2|33971.8|33880.5|33957.1|33871.4|22
1646288830000|2022-03-03 06:27:10|33959.5|33877.8|33951.3|33879.3|33970.2|33883|33951.3|33861.9|21
1646288840000|2022-03-03 06:27:20|33952|33878.5|33963.1|33874|33964.6|33878.5|33952|33862.7|25
1646288850000|2022-03-03 06:27:30|33962.8|33873.4|33955|33872.8|33963.2|33876.8|33952.9|33870.5|25
1646288860000|2022-03-03 06:27:40|33954.7|33873.2|33947.3|33875.9|33957.9|33878|33946.5|33871|20
1646288870000|2022-03-03 06:27:50|33944.8|33873.8|33949.2|33874.6|33953.9|33877.3|33943.5|33865.4|16
1646288880000|2022-03-03 06:28:00|33948.8|33873.3|33961.6|33875.6|33961.6|33880.2|33945.7|33873.3|23
1646288890000|2022-03-03 06:28:10|33962.4|33874|33961|33876.3|33966.6|33877.3|33960.5|33873.1|18
1646288900000|2022-03-03 06:28:20|33961.2|33876.4|33961.2|33876.2|33965|33876.4|33957.9|33873.3|20
1646288910000|2022-03-03 06:28:30|33964.1|33871.7|33960.6|33877.9|33964.1|33877.9|33960.1|33871.7|12
1646288920000|2022-03-03 06:28:40|33948.8|33881|33947.8|33876|33948.8|33881|33946.7|33872.6|14
1646288930000|2022-03-03 06:28:50|33945.3|33872.1|33966.3|33877|33986.6|33881.6|33943.5|33864.5|27
1646288940000|2022-03-03 06:29:00|33968.9|33875.7|33967.2|33873.7|33975.8|33879.7|33967.2|33863.2|25
1646288950000|2022-03-03 06:29:10|33971.7|33871.2|33974.3|33872.6|33982.5|33872.6|33970.1|33861.7|15
1646288960000|2022-03-03 06:29:20|33974|33873.1|33961.6|33876.6|33976.3|33877.1|33961.6|33871.5|15
1646288970000|2022-03-03 06:29:30|33961.3|33876.9|33960|33879.8|33961.7|33879.9|33957.3|33873.8|18
1646288980000|2022-03-03 06:29:40|33960.2|33880.2|33961.6|33885.5|33963.4|33885.9|33960|33880.2|7
1646288990000|2022-03-03 06:29:50|33956.8|33877.2|33968.6|33873.8|33972.4|33882.5|33956.5|33873.8|17
1646289000000|2022-03-03 06:30:00|33970|33875.7|33977|33875.4|33977|33879.9|33967.9|33866.6|18
1646289010000|2022-03-03 06:30:10|33975.3|33878.2|33973.9|33870.3|33977.6|33879.9|33971.2|33867.2|19
1646289020000|2022-03-03 06:30:20|33974.3|33870.7|33961.5|33879.4|33974.3|33880.9|33957.6|33870.4|9
1646289030000|2022-03-03 06:30:30|33963.2|33880.6|33959.1|33878.1|33963.2|33880.6|33956.8|33874.7|24
1646289040000|2022-03-03 06:30:40|33957.9|33875.1|33969.7|33870.2|33969.7|33884.6|33956.6|33870.2|24
1646289050000|2022-03-03 06:30:50|33961.8|33875.7|33964.9|33881.1|33968|33884.6|33960.5|33874.9|22
1646289060000|2022-03-03 06:31:00|33964.5|33880.8|33962.5|33871.8|33966.6|33883|33959.9|33867.2|15
1646289070000|2022-03-03 06:31:10|33962.4|33875|33963.1|33882.5|33967|33882.5|33960.1|33873.3|16
1646289080000|2022-03-03 06:31:20|33963.3|33882|33969.2|33878|33969.2|33884.3|33957.4|33878|12
1646289090000|2022-03-03 06:31:30|33964.5|33880.2|33956.1|33872.8|33965.1|33882.9|33956.1|33862.5|17
1646289100000|2022-03-03 06:31:40|33951.4|33879|33974.9|33881.3|33988.2|33889.8|33951.4|33862.7|27
1646289110000|2022-03-03 06:31:50|33991|33871|33983.8|33882.7|33991|33886.4|33977|33871|20
1646289120000|2022-03-03 06:32:00|33983.3|33883.6|33970.4|33877.9|33983.3|33886.9|33970.4|33875.8|22
1646289130000|2022-03-03 06:32:10|33973.5|33878.2|33973.9|33881.8|33975.3|33882.1|33971.8|33878.2|19
1646289140000|2022-03-03 06:32:20|33973.7|33880.8|33973.9|33877.4|33977.1|33883.2|33972.2|33875.8|15
1646289150000|2022-03-03 06:32:30|33971.2|33878.4|33977.3|33879|33979.6|33882.1|33967.8|33875.9|10
1646289160000|2022-03-03 06:32:40|33976.8|33877.9|34000.1|33880.1|34000.1|33881.7|33971.4|33870.8|13
1646289170000|2022-03-03 06:32:50|34001.4|33881.4|33995.1|33876.7|34001.4|33881.4|33991.9|33874.8|15
1646289180000|2022-03-03 06:33:00|33993.8|33877.1|33991.2|33871.2|33996.4|33878.3|33988|33868|12
1646289190000|2022-03-03 06:33:10|33990.1|33870.1|33987.8|33877|33991.4|33878.1|33984.7|33870.1|13
1646289200000|2022-03-03 06:33:20|33985.6|33885.4|33993.6|33880|33999|33885.4|33978.6|33865.7|13
1646289210000|2022-03-03 06:33:30|33985.1|33885.7|33988.3|33882.4|33998.8|33886|33984.8|33878|17
1646289220000|2022-03-03 06:33:40|33984|33885.7|33987.6|33876.6|33993.3|33885.7|33978.6|33871.5|19
1646289230000|2022-03-03 06:33:50|33984.4|33876.5|33989.3|33869.3|33989.3|33877.5|33979.5|33868.8|13
1646289240000|2022-03-03 06:34:00|33989.2|33869.2|33989.6|33869.6|33991.4|33871.4|33987.6|33867.6|15
1646289250000|2022-03-03 06:34:10|33989.1|33869.1|33987.5|33874.7|33989.6|33877.1|33978|33869.1|20
1646289260000|2022-03-03 06:34:20|33987.3|33873.5|33983.8|33872.1|33987.3|33875.8|33982.5|33867.9|9
1646289270000|2022-03-03 06:34:30|33981.3|33875|33977.9|33873.4|33994.4|33882.3|33975.4|33868.5|16
1646289280000|2022-03-03 06:34:40|33988.7|33871.8|33988.9|33873.1|33992.4|33875|33983.1|33871.2|14
1646289290000|2022-03-03 06:34:50|33988.5|33873.2|33979.3|33870.3|33989.1|33875.3|33978.3|33859.6|18
1646289300000|2022-03-03 06:35:00|33979.6|33871.5|33966.7|33877.8|33980.5|33878.9|33965.8|33868.1|28
1646289310000|2022-03-03 06:35:10|33972.7|33874.2|33965|33880.5|33972.7|33880.5|33958.8|33874.2|28
1646289320000|2022-03-03 06:35:20|33963.6|33879.8|33964.4|33878|33968.5|33881.4|33961.8|33873.9|24
1646289330000|2022-03-03 06:35:30|33961.3|33874.8|33960.6|33879.2|33967.8|33880.7|33960.6|33874.2|22
1646289340000|2022-03-03 06:35:40|33960.4|33879.1|33958.2|33874.6|33960.4|33882.6|33958|33868.3|18
1646289350000|2022-03-03 06:35:50|33957.6|33873|33958.2|33878|33962.9|33880.7|33950.6|33870.2|20
1646289360000|2022-03-03 06:36:00|33957.4|33876.7|33962.6|33874|33969.3|33878.7|33954.3|33858.7|27
1646289370000|2022-03-03 06:36:10|33963.7|33871.2|33963.4|33865.7|33969.2|33871.7|33960.4|33862.2|19
1646289380000|2022-03-03 06:36:20|33962.1|33866.1|33949.4|33877.4|33962.1|33877.4|33949.4|33866.1|21
1646289390000|2022-03-03 06:36:30|33948.5|33878.2|33948.9|33874.7|33951.4|33878.2|33948.4|33873.2|19
1646289400000|2022-03-03 06:36:40|33948.7|33874.2|33951.9|33878.9|33951.9|33879|33945.2|33869.7|20
1646289410000|2022-03-03 06:36:50|33950.9|33879.9|33953.4|33874.1|33959.3|33879.9|33948.1|33869.9|21
1646289420000|2022-03-03 06:37:00|33956.3|33872.6|33948.6|33869.3|33956.3|33874.9|33947.5|33866.2|23
1646289430000|2022-03-03 06:37:10|33949.8|33867.5|33952|33868.1|33954.5|33871.6|33947.6|33867.5|16
1646289440000|2022-03-03 06:37:20|33950.5|33869.1|33946.2|33875.7|33958.7|33879|33943.5|33852.2|23
1646289450000|2022-03-03 06:37:30|33948.1|33873.5|33937.5|33863.6|33948.1|33877.4|33937.5|33863.6|13
1646289460000|2022-03-03 06:37:40|33951.6|33859|33947.9|33868.1|33953|33870.1|33945.8|33859|26
1646289470000|2022-03-03 06:37:50|33950.3|33867|33950.6|33867.3|33954.9|33869.4|33947.6|33864.6|25
1646289480000|2022-03-03 06:38:00|33951.2|33867.9|33948.3|33867.3|33952.9|33868.8|33946.2|33863.5|27
1646289490000|2022-03-03 06:38:10|33946.1|33873.7|33949.5|33872.5|33949.5|33875|33943.4|33866.6|18
1646289500000|2022-03-03 06:38:20|33946.6|33875|33997.8|33878.6|33999.4|33890.4|33944.3|33868.2|24
1646289510000|2022-03-03 06:38:30|33993.7|33881.4|34000.9|33881.4|34002|33887.4|33993.7|33879.9|14
1646289520000|2022-03-03 06:38:40|33999.4|33882.2|33964.7|33875.7|34003.2|33884.5|33964.7|33870.4|21
1646289530000|2022-03-03 06:38:50|33965.2|33873.4|33963.1|33878|33972.7|33880|33961.1|33873.4|17
1646289540000|2022-03-03 06:39:00|33966|33874.6|33960.7|33878.6|33967.1|33880.2|33958.8|33870.2|20
1646289550000|2022-03-03 06:39:10|33961.1|33877.5|34021.1|33901.1|34023.9|33903.9|33958.8|33874.8|17
1646289560000|2022-03-03 06:39:20|34020.8|33900.8|34006|33886|34021.1|33905.4|33982.5|33862.5|10
1646289570000|2022-03-03 06:39:30|34004.8|33884.8|34015.6|33895.6|34016.6|33903.7|34004.8|33884.8|24
1646289580000|2022-03-03 06:39:40|34016.1|33897.7|33988.5|33868.5|34016.7|33898.1|33971.9|33851.9|19
1646289590000|2022-03-03 06:39:50|33986.3|33866.3|33992.3|33896|33994.8|33897.7|33986.3|33866.3|12
1646289600000|2022-03-03 06:40:00|33992|33888.6|33984.4|33882.3|33995.7|33891.4|33983.3|33876.5|21
1646289610000|2022-03-03 06:40:10|33984.3|33880.9|33988.5|33885.4|33990.2|33891.2|33984.2|33876|17
1646289620000|2022-03-03 06:40:20|33990.1|33881|33989.2|33871.7|33990.4|33894.6|33981.6|33867.1|15
1646289630000|2022-03-03 06:40:30|33989.1|33871.8|33980.4|33871.6|33989.1|33890|33975.3|33865.9|18
1646289640000|2022-03-03 06:40:40|33978.8|33874.8|33962|33861.7|33978.8|33874.8|33960.4|33859.3|22
1646289650000|2022-03-03 06:40:50|33961.7|33861.3|33939.9|33852.7|33961.7|33864.2|33936.1|33847.7|24
1646289660000|2022-03-03 06:41:00|33936.6|33853.1|34009.4|33889.4|34017.1|33897.1|33936.6|33853.1|17
1646289670000|2022-03-03 06:41:10|34012.3|33892.3|34023.5|33903.5|34030.8|33910.8|34012.3|33892.3|12
1646289680000|2022-03-03 06:41:20|34023.4|33903.4|34068.7|33948.7|34071.8|33951.8|34007|33887|16
1646289800000|2022-03-03 06:43:20|34058.2|33938.2|34056.7|33936.7|34059.4|33939.4|34056.7|33936.7|4
1646289810000|2022-03-03 06:43:30|34056.9|33936.9|34056.9|33936.9|34059.8|33939.8|34056.9|33936.9|9
1646289820000|2022-03-03 06:43:40|34021.3|33901.3|34005.9|33885.9|34050.3|33930.3|34001.5|33881.5|24
1646289830000|2022-03-03 06:43:50|34005.6|33885.6|34002.6|33890.9|34026.6|33918.9|33994.5|33874.5|27
1646289840000|2022-03-03 06:44:00|34003.7|33895.7|34036.2|33916.2|34036.2|33916.2|33997.1|33884.8|20
1646289850000|2022-03-03 06:44:10|34050.3|33930.3|34085.4|33965.4|34085.4|33965.4|34032.8|33912.8|4
1646290050000|2022-03-03 06:47:30|34169.8|34049.8|34169.3|34049.3|34172.7|34052.7|34169.3|34049.3|4
1646290060000|2022-03-03 06:47:40|34176.4|34056.4|34183.2|34063.2|34183.3|34063.3|34176.4|34056.4|4
1646290070000|2022-03-03 06:47:50|34181|34061|34195.6|34075.6|34198.4|34078.4|34180.5|34060.5|17
1646290080000|2022-03-03 06:48:00|34195.7|34075.7|34187.9|34067.9|34203.9|34083.9|34178.4|34058.4|20
1646290090000|2022-03-03 06:48:10|34187.8|34067.8|34173.4|34053.4|34187.8|34067.8|34159.9|34039.9|15
1646290100000|2022-03-03 06:48:20|34172.1|34052.1|34169|34049|34172.4|34052.4|34169|34049|5
1646290200000|2022-03-03 06:50:00|34167.7|34047.7|34186.5|34066.5|34187.5|34067.5|34167.7|34047.7|3
1646290210000|2022-03-03 06:50:10|34197.6|34077.6|34171.8|34051.8|34198.7|34078.7|34150.2|34030.2|14
1646290220000|2022-03-03 06:50:20|34163.3|34043.3|34200.6|34080.6|34207.1|34087.1|34163.3|34043.3|20
1646290230000|2022-03-03 06:50:30|34191.4|34071.4|34188.3|34068.3|34196|34076|34188.3|34068.3|8
1646290480000|2022-03-03 06:54:40|34005.8|33885.8|34000.8|33880.8|34005.8|33885.8|34000.2|33880.2|19
1646290490000|2022-03-03 06:54:50|33998.7|33878.7|34057.7|33937.7|34057.7|33937.7|33998|33878|8
1646290550000|2022-03-03 06:55:50|34042.9|33922.9|34043.5|33923.5|34043.5|33923.5|34042.7|33922.7|4
1646290560000|2022-03-03 06:56:00|34028.4|33908.4|34028.5|33908.5|34037.8|33917.8|34018.9|33898.9|10
1646290570000|2022-03-03 06:56:10|34028.4|33908.4|33990.3|33870.3|34049.4|33929.4|33970.8|33850.8|22
1646290580000|2022-03-03 06:56:20|33996.5|33876.5|34028|33908|34044.5|33924.5|33996.5|33876.5|22
1646290610000|2022-03-03 06:56:50|34033.2|33913.2|34029.9|33909.9|34033.2|33913.2|34029.9|33909.9|2
1646290620000|2022-03-03 06:57:00|34030|33910|34017.8|33897.8|34030|33910|34009.7|33889.7|20
1646290630000|2022-03-03 06:57:10|34016.8|33896.8|34011.6|33891.6|34017|33897|34010|33890|21
1646290640000|2022-03-03 06:57:20|34012.5|33892.5|34013|33893|34013.1|33893.1|34009.5|33889.5|20
1646290650000|2022-03-03 06:57:30|34029.4|33909.4|34019.6|33899.6|34029.4|33909.4|34018.8|33898.8|14
1646290660000|2022-03-03 06:57:40|34019.7|33899.7|34017.6|33897.6|34024.7|33904.7|34017.6|33897.6|17
1646290670000|2022-03-03 06:57:50|34018.5|33898.5|34016.6|33896.6|34018.8|33898.8|34015.4|33895.4|11
1646290680000|2022-03-03 06:58:00|34014.3|33894.3|34016.1|33896.1|34026.9|33906.9|34013.7|33893.7|13
1646290690000|2022-03-03 06:58:10|34015.7|33895.7|34030.7|33910.7|34035.6|33915.6|34015.7|33895.7|16
1646290700000|2022-03-03 06:58:20|34024.7|33904.7|34050.3|33930.3|34050.3|33930.3|34015|33895|10
1646290810000|2022-03-03 07:00:10|34173.5|34053.5|34174.3|34054.3|34174.3|34054.3|34173.5|34053.5|3
1646290820000|2022-03-03 07:00:20|34174.4|34054.4|34174.6|34054.6|34176|34056|34170.2|34050.2|24
1646290830000|2022-03-03 07:00:30|34174.7|34054.7|34174.8|34054.8|34176.4|34056.4|34170.5|34050.5|20
1646290840000|2022-03-03 07:00:40|34175.1|34055.1|34175.8|34055.8|34188.3|34068.3|34172.9|34052.9|18
1646290850000|2022-03-03 07:00:50|34179.2|34059.2|34172.8|34052.8|34179.2|34059.2|34169.5|34049.5|17
1646290860000|2022-03-03 07:01:00|34172.3|34052.3|34168.5|34048.5|34174.4|34054.4|34167.1|34047.1|21
1646290870000|2022-03-03 07:01:10|34169.1|34049.1|34175.4|34055.4|34175.4|34055.4|34168.8|34048.8|20
1646290880000|2022-03-03 07:01:20|34174.4|34054.4|34169.2|34049.2|34175.9|34055.9|34167.4|34047.4|19
1646290890000|2022-03-03 07:01:30|34169.5|34049.5|34170.7|34050.7|34170.7|34050.7|34165.9|34045.9|14
1646290900000|2022-03-03 07:01:40|34170.8|34050.8|34173.6|34053.6|34176|34056|34169|34049|14
1646290910000|2022-03-03 07:01:50|34174.1|34054.1|34154|34034|34174.1|34054.1|34154|34034|20
1646290920000|2022-03-03 07:02:00|34154.3|34034.3|34156.6|34036.6|34157.1|34037.1|34153|34033|23
1646290930000|2022-03-03 07:02:10|34157.1|34037.1|34157.3|34037.3|34160.3|34040.3|34155.1|34035.1|26
1646290940000|2022-03-03 07:02:20|34155.4|34035.4|34157.1|34037.1|34161.8|34041.8|34152.8|34032.8|26
1646290950000|2022-03-03 07:02:30|34157.6|34037.6|34147.4|34027.4|34160.9|34040.9|34147.3|34027.3|22
1646290960000|2022-03-03 07:02:40|34151.2|34031.2|34146.9|34026.9|34151.8|34031.8|34142.8|34022.8|23
1646290970000|2022-03-03 07:02:50|34148.1|34028.1|34095.1|33975.1|34149.5|34029.5|34095.1|33975.1|12
1646291000000|2022-03-03 07:03:20|34057.6|33937.6|34055.8|33935.8|34083.8|33963.8|34023.9|33903.9|12
1646291010000|2022-03-03 07:03:30|34086|33966|34075.8|33996.1|34115.2|34001.9|34060.2|33940.2|26
1646291020000|2022-03-03 07:03:40|34075.1|33994.7|34135.8|34015.8|34136.8|34018.6|34075.1|33986.1|22
1646291030000|2022-03-03 07:03:50|34136.4|34016.4|34135.1|34015.1|34136.4|34016.4|34131.3|34011.3|18
1646291040000|2022-03-03 07:04:00|34135.2|34015.2|34105.2|33985.2|34135.2|34015.2|34105.2|33985.2|12
1646291080000|2022-03-03 07:04:40|34043.1|33923.1|34050.8|33930.8|34050.8|33930.8|34027.6|33907.6|18
1646291200000|2022-03-03 07:06:40|34139.2|34019.2|34142.2|34022.2|34142.2|34022.2|34139.2|34019.2|2
1646291210000|2022-03-03 07:06:50|34142.3|34022.3|34142.9|34022.9|34153.1|34033.1|34141.7|34021.7|16
1646291220000|2022-03-03 07:07:00|34142.8|34022.8|34147.1|34027.1|34147.1|34027.1|34142.8|34022.8|2
1646291250000|2022-03-03 07:07:30|34143.7|34023.7|34148|34028|34148.7|34028.7|34143.5|34023.5|10
1646291260000|2022-03-03 07:07:40|34149.2|34029.2|34149.2|34029.2|34149.2|34029.2|34149.2|34029.2|1
1646291290000|2022-03-03 07:08:10|34159.1|34039.1|34164.4|34044.4|34166.8|34046.8|34159.1|34039.1|4
1646291300000|2022-03-03 07:08:20|34163.3|34043.3|34163.5|34043.5|34166.5|34046.5|34163.2|34043.2|9
1646291330000|2022-03-03 07:08:50|34160.4|34040.4|34160.4|34040.4|34160.4|34040.4|34160.4|34040.4|1
1646291340000|2022-03-03 07:09:00|34159|34039|34158.2|34038.2|34159|34039|34158.2|34038.2|2
1646291350000|2022-03-03 07:09:10|34163.2|34043.2|34160.8|34040.8|34163.2|34043.2|34160.5|34040.5|3
1646291360000|2022-03-03 07:09:20|34160.2|34040.2|34159.9|34039.9|34162.8|34042.8|34155.8|34035.8|7
1646291370000|2022-03-03 07:09:30|34163.6|34043.6|34160.6|34040.6|34163.6|34043.6|34160.6|34040.6|3
1646291380000|2022-03-03 07:09:40|34155.9|34035.9|34155.9|34035.9|34155.9|34035.9|34155.9|34035.9|1
1646291390000|2022-03-03 07:09:50|34156|34036|34153.2|34033.2|34157.7|34037.7|34153.2|34033.2|7
1646291400000|2022-03-03 07:10:00|34163.3|34043.3|34148.3|34028.3|34163.3|34043.3|34142.3|34022.3|6
1646291410000|2022-03-03 07:10:10|34154.1|34034.1|34153.3|34033.3|34155.6|34035.6|34145.1|34025.1|15
1646291420000|2022-03-03 07:10:20|34141.8|34021.8|34108.3|33988.3|34141.8|34021.8|34106|33986|22
1646291430000|2022-03-03 07:10:30|34112.5|33992.5|34096.4|33976.4|34116.1|33996.1|34096.4|33976.4|18
1646291440000|2022-03-03 07:10:40|34096.1|33976.1|34067.8|33960.8|34096.3|33976.3|34067.8|33958.2|23
1646291450000|2022-03-03 07:10:50|34069.1|33957.7|34057.5|33952.8|34069.1|33960.3|34054|33945.2|23
1646291460000|2022-03-03 07:11:00|34057.3|33950.6|34055.1|33990.5|34058|33993|34029.9|33934.9|23
1646291470000|2022-03-03 07:11:10|34065.5|33988.9|34131.1|34017.9|34138.8|34032.2|34061.1|33988.9|26
1646291480000|2022-03-03 07:11:20|34126.8|34019.3|34129.3|34021.6|34129.9|34027|34124.7|34007.3|23
1646291490000|2022-03-03 07:11:30|34128.3|34021|34102.6|34016.3|34131.8|34026.8|34097.5|34002|24
1646291500000|2022-03-03 07:11:40|34100.2|34015.1|34089.8|34003.2|34106.1|34017.5|34085|34002|22
1646291510000|2022-03-03 07:11:50|34090.1|34003.3|34089.7|34004.2|34090.6|34007.1|34087.6|34003.3|22
1646291520000|2022-03-03 07:12:00|34084.7|34007.9|34108.8|34031.2|34113|34031.5|34078.2|34000.8|23
1646291530000|2022-03-03 07:12:10|34108.9|34030.8|34174.3|34054.3|34175.6|34063.3|34103.6|34018.5|24
1646291540000|2022-03-03 07:12:20|34174.4|34054.4|34178.8|34058.8|34182.7|34062.7|34167.5|34047.5|21
1646291550000|2022-03-03 07:12:30|34178.2|34058.2|34172.8|34052.8|34182.8|34062.8|34167.9|34047.9|27
1646291560000|2022-03-03 07:12:40|34172.1|34052.1|34173.1|34053.1|34178.2|34058.2|34159.3|34039.3|24
1646291570000|2022-03-03 07:12:50|34171.4|34051.4|34152.1|34032.1|34177.7|34057.7|34152.1|34032.1|23
1646291580000|2022-03-03 07:13:00|34155.9|34035.9|34141.7|34021.7|34156|34044.9|34133.1|34021.7|22
1646291590000|2022-03-03 07:13:10|34141.3|34021.3|34136.8|34029.5|34143.5|34039.5|34127.7|34021.3|18
1646291600000|2022-03-03 07:13:20|34136.7|34026.5|34130.9|34026.7|34139.6|34031.3|34126.5|34024.8|19
1646291610000|2022-03-03 07:13:30|34130.8|34030|34128.4|34029.5|34131.1|34031.4|34127.5|34024.6|20
1646291620000|2022-03-03 07:13:40|34129.1|34027.6|34126.6|34033.8|34129.1|34034|34124.9|34027.6|18
1646291630000|2022-03-03 07:13:50|34126.7|34033.1|34123.3|34035|34127.6|34037|34122.7|34031.5|16
1646291640000|2022-03-03 07:14:00|34123.9|34033.8|34120.8|34036.9|34132.9|34040.5|34117.7|34025.7|23
1646291650000|2022-03-03 07:14:10|34120.2|34036.7|34113|34032.7|34123.2|34037.1|34103.4|34027.6|25
1646291660000|2022-03-03 07:14:20|34112.3|34034.6|34100.1|34029|34115|34042.5|34095.4|34025.1|20
1646291670000|2022-03-03 07:14:30|34099.5|34029.9|34108.5|34025.3|34108.5|34030.5|34099.2|34024.8|19
1646291680000|2022-03-03 07:14:40|34107|34028.1|34102.1|34030.4|34107|34030.4|34100.4|34026.5|12
1646291690000|2022-03-03 07:14:50|34099.4|34032.4|34120.2|34048.5|34122.4|34049.1|34099.3|34027.6|21
1646291700000|2022-03-03 07:15:00|34134.7|34038.6|34174.2|34086.8|34194.5|34089.8|34127.4|34038.6|28
1646291710000|2022-03-03 07:15:10|34176.5|34091.7|34178.3|34087.7|34180.1|34091.7|34168.3|34071.7|18
1646291720000|2022-03-03 07:15:20|34178.4|34084|34182.7|34062.7|34184.7|34088.8|34162.8|34042.8|15
1646291730000|2022-03-03 07:15:30|34187.3|34067.3|34177.9|34076.2|34187.3|34078.3|34174.7|34060.8|16
1646291740000|2022-03-03 07:15:40|34176.6|34077.9|34182.5|34076.8|34182.9|34078.9|34175.9|34070.8|15
1646291750000|2022-03-03 07:15:50|34181.8|34079|34187.7|34071.8|34191.1|34079.3|34179.5|34068.2|23
1646291760000|2022-03-03 07:16:00|34188.6|34073.1|34186.6|34073.1|34191.7|34073.9|34185.5|34071|16
1646291770000|2022-03-03 07:16:10|34188|34068.5|34195.2|34084.1|34199|34090.5|34184.7|34068.5|21
1646291780000|2022-03-03 07:16:20|34195.4|34081.6|34189.5|34081.3|34195.4|34083.4|34185.9|34077.4|25
1646291790000|2022-03-03 07:16:30|34190.3|34082.8|34212.3|34130.9|34221.1|34131.5|34189.7|34075.1|28
1646291800000|2022-03-03 07:16:40|34218.5|34123.2|34230.1|34133.3|34236.6|34139.2|34218.5|34112.3|29
1646291810000|2022-03-03 07:16:50|34238.4|34137|34247.5|34160.9|34248.5|34160.9|34226.6|34127.2|27
1646291820000|2022-03-03 07:17:00|34248|34163.2|34233.7|34113.7|34252.8|34163.2|34222.5|34102.8|26
1646291830000|2022-03-03 07:17:10|34233.2|34113.2|34233.2|34113.2|34236.5|34116.6|34231.8|34111.9|23
1646291840000|2022-03-03 07:17:20|34232|34114.1|34231.9|34111.9|34234.9|34114.9|34230.6|34110.6|15
1646291850000|2022-03-03 07:17:30|34232.5|34112.5|34240.9|34120.9|34242.8|34132.5|34224|34109|19
1646291860000|2022-03-03 07:17:40|34240.3|34120.3|34242.8|34122.8|34245.3|34125.3|34238.4|34118.4|20
1646291870000|2022-03-03 07:17:50|34244.1|34124.1|34244.4|34124.4|34245|34125|34243.1|34123.1|17
1646291880000|2022-03-03 07:18:00|34244.3|34124.3|34226.1|34106.1|34244.7|34124.7|34216.3|34096.3|22
1646291890000|2022-03-03 07:18:10|34223.2|34103.2|34228.7|34108.7|34232.1|34112.1|34223.2|34103.2|18
1646291900000|2022-03-03 07:18:20|34228.1|34108.1|34229.9|34109.9|34231|34111|34224.1|34104.1|17
1646291910000|2022-03-03 07:18:30|34230.6|34110.6|34217.1|34097.1|34230.6|34110.6|34212.7|34092.7|15
1646291920000|2022-03-03 07:18:40|34217.5|34097.5|34220.1|34100.1|34234.7|34114.7|34209.6|34089.6|18
1646291930000|2022-03-03 07:18:50|34221.7|34101.7|34231.1|34116|34232|34117|34221.7|34101.7|19
1646291940000|2022-03-03 07:19:00|34231.5|34114.5|34234.5|34121.9|34238.3|34132.2|34229.8|34109.8|23
1646291950000|2022-03-03 07:19:10|34234.8|34120.8|34236.9|34138.8|34244|34139|34234.1|34115.2|23
1646291960000|2022-03-03 07:19:20|34238.3|34137.7|34224|34104|34245|34151.3|34209.1|34089.1|27
1646291970000|2022-03-03 07:19:30|34227.6|34107.6|34228.1|34108.1|34230.3|34110.3|34224|34104|20
1646291980000|2022-03-03 07:19:40|34230.5|34110.6|34219.2|34099.2|34230.5|34110.6|34212.4|34092.4|18
1646291990000|2022-03-03 07:19:50|34218.3|34098.3|34222.3|34102.3|34222.3|34102.3|34217.6|34097.6|17
1646292000000|2022-03-03 07:20:00|34222.8|34102.8|34208.8|34088.8|34223.5|34103.5|34208.8|34088.8|15
1646292010000|2022-03-03 07:20:10|34209.1|34089.1|34215.7|34095.7|34217.1|34097.1|34209.1|34089.1|21
1646292020000|2022-03-03 07:20:20|34214.7|34094.7|34217.3|34097.3|34220|34100|34214.5|34094.5|21
1646292030000|2022-03-03 07:20:30|34218.1|34098.1|34213.6|34093.6|34218.6|34098.6|34212.7|34092.7|14
1646292040000|2022-03-03 07:20:40|34217.7|34097.7|34213.3|34093.3|34222.1|34102.1|34213.3|34093.3|18
1646292050000|2022-03-03 07:20:50|34210|34090|34217.7|34097.7|34222.9|34102.9|34210|34090|22
1646292060000|2022-03-03 07:21:00|34218.7|34098.7|34211.4|34091.4|34220.3|34100.3|34210|34090|19
1646292070000|2022-03-03 07:21:10|34211.5|34091.5|34212.2|34092.2|34213.2|34093.2|34211.5|34091.5|15
1646292080000|2022-03-03 07:21:20|34222|34102.6|34220.2|34100.2|34222.1|34102.6|34216.8|34096.8|20
1646292090000|2022-03-03 07:21:30|34219.8|34099.8|34219.7|34099.7|34220.5|34101.5|34214.1|34094.1|14
1646292100000|2022-03-03 07:21:40|34220|34100|34218.4|34100.8|34220.8|34100.8|34218|34098.2|17
1646292110000|2022-03-03 07:21:50|34219.2|34099.2|34215.9|34095.9|34219.2|34100|34213.1|34095.7|17
1646292120000|2022-03-03 07:22:00|34216.8|34103.5|34218.2|34102.9|34218.9|34103.5|34215.7|34095.7|16
1646292130000|2022-03-03 07:22:10|34219.6|34099.6|34218.1|34099.1|34220|34105.5|34217.7|34098.7|10
1646292140000|2022-03-03 07:22:20|34217.7|34098.3|34216|34099.3|34217.7|34102.3|34208.8|34093.6|16
1646292150000|2022-03-03 07:22:30|34214.7|34101.2|34215.5|34099.8|34216.7|34102.6|34212.4|34096.3|13
1646292160000|2022-03-03 07:22:40|34216.7|34098|34212.9|34093.1|34217.3|34099.5|34211|34093.1|10
1646292170000|2022-03-03 07:22:50|34213.5|34097.9|34216.3|34096.3|34217.8|34101.7|34212.7|34095.7|13
1646292180000|2022-03-03 07:23:00|34216.4|34101.7|34213.9|34093.9|34217.8|34103.1|34213.6|34093.9|15
1646292190000|2022-03-03 07:23:10|34205.7|34085.7|34210.2|34090.2|34215.3|34112|34205.7|34085.7|15
1646292200000|2022-03-03 07:23:20|34212.4|34092.6|34212.1|34092.1|34214.7|34096.8|34210.8|34090.8|19
1646292210000|2022-03-03 07:23:30|34213.5|34093.5|34214.1|34094.1|34215.2|34095.2|34212.9|34092.9|13
1646292220000|2022-03-03 07:23:40|34208.6|34091.6|34214|34105.6|34214|34105.6|34207.2|34091.6|13
1646292230000|2022-03-03 07:23:50|34215.1|34097|34215.9|34100.6|34217.1|34111|34210.6|34090.6|20
1646292240000|2022-03-03 07:24:00|34215.6|34097.2|34215.8|34097.8|34218|34104.4|34214.5|34097.2|15
1646292250000|2022-03-03 07:24:10|34216.5|34096.5|34218.9|34107.8|34221.8|34110|34207.9|34087.9|19
1646292260000|2022-03-03 07:24:20|34220.4|34100.4|34215.8|34095.8|34220.4|34100.4|34211.9|34091.9|18
1646292270000|2022-03-03 07:24:30|34214.1|34094.1|34212.2|34092.2|34214.1|34094.1|34211.3|34091.3|10
1646292280000|2022-03-03 07:24:40|34210.9|34090.9|34210.6|34097|34218.9|34108.3|34209.1|34090.9|13
1646292290000|2022-03-03 07:24:50|34209.1|34096.6|34208.8|34098.9|34212.1|34105.9|34206.2|34093.2|21
1646292300000|2022-03-03 07:25:00|34204.1|34084.1|34201.7|34081.7|34205.9|34085.9|34201.4|34081.4|23
1646292310000|2022-03-03 07:25:10|34202|34082|34201.7|34081.7|34202.3|34082.3|34199.9|34079.9|20
1646292320000|2022-03-03 07:25:20|34201.5|34081.5|34201.5|34081.5|34202|34082|34201.3|34081.3|16
1646292330000|2022-03-03 07:25:30|34202.4|34082.4|34190.4|34076|34202.9|34082.9|34190.4|34074|26
1646292340000|2022-03-03 07:25:40|34191.7|34074.2|34190.8|34070.8|34193.1|34076.3|34188.8|34070|25
1646292350000|2022-03-03 07:25:50|34190.2|34070.7|34184.4|34073.6|34191.3|34073.6|34181.1|34069.3|23
1646292360000|2022-03-03 07:26:00|34186.1|34071.8|34188.3|34069.5|34189.4|34072.5|34185.6|34068.6|18
1646292370000|2022-03-03 07:26:10|34187.6|34069.3|34181.1|34071.3|34187.6|34073|34180.3|34066|22
1646292380000|2022-03-03 07:26:20|34181.6|34067.4|34169.6|34072.9|34183.3|34078.6|34169.1|34063.6|20
1646292390000|2022-03-03 07:26:30|34168.7|34074.2|34181.1|34061.1|34182.2|34075.6|34168.1|34060.7|16
1646292400000|2022-03-03 07:26:40|34180.6|34060.6|34180.7|34060.8|34181|34061.8|34178.2|34059.8|18
1646292410000|2022-03-03 07:26:50|34181.8|34062|34180.5|34066.4|34182.1|34066.8|34177.2|34061.5|20
1646292420000|2022-03-03 07:27:00|34169.3|34065.7|34175|34059.8|34181.4|34067.1|34169.3|34057|18
1646292430000|2022-03-03 07:27:10|34175.2|34059.9|34181.4|34062.4|34182.3|34065.3|34175.1|34057.4|15
1646292440000|2022-03-03 07:27:20|34181.8|34062.7|34180.6|34065.1|34181.8|34065.1|34176.3|34061.9|21
1646292450000|2022-03-03 07:27:30|34180.2|34064.7|34181.4|34069.3|34186|34069.4|34179.8|34059.8|16
1646292460000|2022-03-03 07:27:40|34178.1|34065.7|34176.3|34063.7|34179.7|34065.8|34176.2|34058.3|13
1646292470000|2022-03-03 07:27:50|34180.5|34060.7|34185.7|34065.7|34191.6|34071.6|34169.2|34057.2|24
1646292480000|2022-03-03 07:28:00|34187.2|34067.2|34179|34059|34187.7|34067.7|34179|34059|21
1646292490000|2022-03-03 07:28:10|34223.9|34103.9|34220.7|34110.7|34227.7|34110.7|34214.1|34097.8|25
1646292500000|2022-03-03 07:28:20|34224.1|34111.1|34227.6|34152.4|34232.4|34156|34219.4|34111.1|28
1646292510000|2022-03-03 07:28:30|34235.1|34152.1|34208.1|34088.1|34236.1|34155.7|34207.4|34087.4|28
1646292520000|2022-03-03 07:28:40|34199.7|34079.7|34181.1|34061.1|34199.7|34079.7|34181.1|34061.1|25
1646292530000|2022-03-03 07:28:50|34188.3|34068.3|34223.4|34103.4|34228.2|34108.2|34185|34065|25
1646292540000|2022-03-03 07:29:00|34224.6|34104.6|34213.9|34093.9|34242.9|34132.8|34206.9|34086.9|29
1646292550000|2022-03-03 07:29:10|34214.2|34094.2|34202.6|34082.6|34214.2|34094.2|34193.4|34073.4|21
1646292560000|2022-03-03 07:29:20|34201.8|34081.8|34197.3|34077.3|34204|34084|34164.6|34044.6|26
1646292570000|2022-03-03 07:29:30|34197.5|34077.5|34187.1|34067.1|34197.5|34077.5|34186.4|34066.4|25
1646292580000|2022-03-03 07:29:40|34187|34067|34182.6|34062.6|34188.3|34068.3|34180.6|34060.6|24
1646292590000|2022-03-03 07:29:50|34183.5|34063.5|34214|34094|34244.9|34124.9|34183.5|34063.5|26
1646292600000|2022-03-03 07:30:00|34213.5|34093.5|34213.3|34093.3|34214.1|34094.1|34208.2|34088.2|27
1646292610000|2022-03-03 07:30:10|34213.8|34093.8|34209.3|34089.3|34220.7|34100.7|34206.4|34086.4|15
1646292620000|2022-03-03 07:30:20|34208.5|34088.5|34185.8|34065.8|34208.5|34088.5|34185.8|34065.8|21
1646292630000|2022-03-03 07:30:30|34207.7|34087.7|34194.9|34074.9|34207.7|34087.7|34187.3|34067.3|24
1646292640000|2022-03-03 07:30:40|34192.9|34072.9|34194.7|34074.7|34194.7|34074.7|34190.6|34070.6|20
1646292650000|2022-03-03 07:30:50|34192.7|34072.7|34185.5|34065.5|34204.5|34084.5|34183.5|34063.5|18
1646292660000|2022-03-03 07:31:00|34185.6|34065.6|34182.3|34062.3|34192.6|34072.6|34181.7|34061.7|20
1646292670000|2022-03-03 07:31:10|34180.5|34060.5|34188.1|34068.1|34190.8|34070.8|34180.5|34060.5|16
1646292680000|2022-03-03 07:31:20|34188.5|34068.5|34182.2|34062.2|34188.5|34068.5|34182|34062|10
1646292690000|2022-03-03 07:31:30|34182.8|34062.8|34181.9|34061.9|34206.7|34086.7|34181.8|34061.8|24
1646292700000|2022-03-03 07:31:40|34187.4|34067.4|34188.6|34068.6|34192|34072|34184.9|34064.9|22
1646292710000|2022-03-03 07:31:50|34188.5|34068.5|34189.8|34069.8|34190.2|34070.2|34188.5|34068.5|18
1646292720000|2022-03-03 07:32:00|34189.5|34069.5|34181.7|34061.7|34189.5|34069.5|34180.1|34060.1|26
1646292730000|2022-03-03 07:32:10|34194.6|34074.6|34193.5|34073.5|34198.2|34078.2|34192.5|34072.5|19
1646292740000|2022-03-03 07:32:20|34193.9|34073.9|34193.4|34073.4|34197.8|34077.8|34192.7|34072.7|16
1646292750000|2022-03-03 07:32:30|34193.5|34073.5|34191.9|34071.9|34194.4|34074.4|34191.4|34071.4|15
1646292760000|2022-03-03 07:32:40|34192.1|34072.1|34250.8|34130.8|34252.3|34132.6|34188.5|34068.5|23
1646292770000|2022-03-03 07:32:50|34250|34130|34258.5|34148.2|34265.3|34148.2|34247.9|34127.9|23
1646292780000|2022-03-03 07:33:00|34262.9|34143.9|34223.4|34103.4|34263.3|34143.9|34223.4|34103.4|22
1646292790000|2022-03-03 07:33:10|34224.6|34104.6|34196.4|34076.4|34224.6|34104.6|34184.6|34064.6|23
1646292800000|2022-03-03 07:33:20|34195.3|34075.3|34213.5|34093.5|34217.9|34097.9|34195.3|34075.3|20
1646292810000|2022-03-03 07:33:30|34217.3|34097.3|34198.6|34078.6|34218.2|34098.2|34198.4|34078.4|15
1646292820000|2022-03-03 07:33:40|34197.7|34077.7|34193|34073|34198.7|34078.7|34190|34070|20
1646292830000|2022-03-03 07:33:50|34178.6|34066.6|34197.8|34077.8|34208.1|34088.1|34176.9|34056.9|25
1646292840000|2022-03-03 07:34:00|34197.6|34077.6|34203.7|34095.2|34231|34136|34170.9|34050.9|23
1646292850000|2022-03-03 07:34:10|34203.3|34091.2|34180.7|34060.7|34203.3|34091.2|34179.8|34059.8|24
1646292860000|2022-03-03 07:34:20|34180.6|34060.6|34178|34058|34181|34061|34177.7|34057.7|19
1646292870000|2022-03-03 07:34:30|34176.5|34056.5|34172.9|34052.9|34182.4|34062.4|34172.9|34052.9|15
1646292880000|2022-03-03 07:34:40|34172.4|34052.4|34183.3|34063.3|34183.8|34063.8|34170.9|34050.9|20
1646292890000|2022-03-03 07:34:50|34182.8|34062.8|34179|34059|34192|34072|34178.6|34058.6|21
1646292900000|2022-03-03 07:35:00|34179.3|34059.3|34194.7|34074.7|34199.8|34079.8|34164.5|34057.4|23
1646292910000|2022-03-03 07:35:10|34195.1|34075.1|34191.6|34071.6|34195.1|34075.1|34177.3|34057.3|20
1646292920000|2022-03-03 07:35:20|34191.8|34071.8|34190.7|34070.7|34191.8|34071.8|34185.5|34065.5|19
1646292930000|2022-03-03 07:35:30|34190.9|34070.9|34198.5|34078.5|34198.5|34078.5|34190.3|34070.3|13
1646292940000|2022-03-03 07:35:40|34198.4|34078.4|34188|34068|34202.9|34082.9|34187.7|34067.7|17
1646292950000|2022-03-03 07:35:50|34189.1|34069.1|34194|34074|34194|34074|34183.3|34063.3|21
1646292960000|2022-03-03 07:36:00|34191.1|34071.1|34195.9|34075.9|34207.1|34087.1|34174.3|34054.3|23
1646292970000|2022-03-03 07:36:10|34187.2|34067.2|34193.8|34073.8|34200|34082.2|34187.2|34067.2|21
1646292980000|2022-03-03 07:36:20|34194.1|34074.1|34194.7|34074.7|34195.6|34075.6|34193.8|34073.8|16
1646292990000|2022-03-03 07:36:30|34194.5|34074.5|34205.8|34085.8|34207.4|34087.4|34194.5|34074.5|25
1646293000000|2022-03-03 07:36:40|34205.7|34085.7|34204.9|34084.9|34206.9|34086.9|34204.7|34084.7|15
1646293010000|2022-03-03 07:36:50|34205.7|34085.7|34199.7|34079.7|34205.7|34085.7|34198|34078|18
1646293020000|2022-03-03 07:37:00|34199.9|34079.9|34222.4|34102.4|34225.4|34105.4|34197.9|34077.9|20
1646293030000|2022-03-03 07:37:10|34222.7|34102.7|34238.7|34118.7|34239.6|34127.7|34221.7|34101.7|21
1646293040000|2022-03-03 07:37:20|34240|34120|34247.4|34173.5|34269.3|34173.5|34237.8|34118.5|24
1646293050000|2022-03-03 07:37:30|34245.6|34170.5|34244.8|34164.8|34252.5|34170.5|34240.4|34159.8|26
1646293060000|2022-03-03 07:37:40|34243.8|34167.1|34235.9|34139.7|34251.3|34170.7|34227|34128.3|23
1646293070000|2022-03-03 07:37:50|34239|34138|34210.3|34090.3|34241|34146.6|34210.3|34090.3|12
1646293080000|2022-03-03 07:38:00|34170.6|34050.6|34163.9|34043.9|34170.6|34050.6|34156.8|34036.8|20
1646293090000|2022-03-03 07:38:10|34160.8|34040.8|34147.9|34027.9|34167.4|34047.4|34147.4|34027.4|10
1646293100000|2022-03-03 07:38:20|34148.4|34028.4|34151.9|34031.9|34155|34035|34143.8|34023.8|20
1646293110000|2022-03-03 07:38:30|34149.4|34029.4|34157.1|34037.1|34157.1|34037.1|34122.1|34002.6|23
1646293120000|2022-03-03 07:38:40|34157.3|34037.3|34175.6|34055.6|34177.3|34057.3|34149.1|34029.1|17
1646293130000|2022-03-03 07:38:50|34176.6|34056.6|34176.8|34056.8|34179.9|34059.9|34175.4|34055.4|18
1646293140000|2022-03-03 07:39:00|34176.2|34056.2|34184.5|34064.5|34184.5|34064.5|34174.6|34054.6|16
1646293150000|2022-03-03 07:39:10|34184.2|34064.2|34220|34100|34220.4|34100.4|34184.2|34064.2|27
1646293160000|2022-03-03 07:39:20|34219.9|34099.9|34260.4|34140.4|34260.4|34157.6|34215.7|34098.4|25
1646293170000|2022-03-03 07:39:30|34260.2|34140.2|34244.7|34170.6|34265.2|34174.4|34242.3|34140.2|27
1646293180000|2022-03-03 07:39:40|34242.2|34172.7|34187.8|34067.8|34252.9|34174|34187.8|34067.8|27
1646293190000|2022-03-03 07:39:50|34189.8|34069.8|34190.9|34070.9|34200|34084|34182.6|34062.6|29
1646293200000|2022-03-03 07:40:00|34189.3|34069.3|34177|34057|34195.3|34083|34174.4|34054.4|24
1646293210000|2022-03-03 07:40:10|34176.5|34056.5|34164.5|34044.5|34178.5|34058.5|34163.4|34043.4|22
1646293220000|2022-03-03 07:40:20|34166.1|34046.1|34154|34034|34166.9|34046.9|34154|34034|23
1646293230000|2022-03-03 07:40:30|34154.2|34034.2|34159.2|34039.2|34164|34044|34154.2|34034.2|21
1646293240000|2022-03-03 07:40:40|34160.3|34040.3|34159.2|34039.2|34162|34042|34158.4|34038.4|20
1646293250000|2022-03-03 07:40:50|34158.1|34038.1|34162|34042|34162|34042|34158.1|34038.1|15
1646293260000|2022-03-03 07:41:00|34160.8|34040.8|34188.9|34068.9|34195.1|34075.1|34154.7|34034.7|19
1646293270000|2022-03-03 07:41:10|34188.8|34068.8|34187.4|34067.4|34191.3|34071.3|34187.4|34067.4|19
1646293280000|2022-03-03 07:41:20|34188.1|34068.1|34188|34068|34194.3|34074.3|34186.9|34066.9|22
1646293290000|2022-03-03 07:41:30|34188.1|34068.1|34188.2|34068.2|34189.1|34069.1|34186.9|34066.9|17
1646293300000|2022-03-03 07:41:40|34188|34068|34193.3|34073.3|34193.3|34073.3|34185.2|34065.2|12
1646293310000|2022-03-03 07:41:50|34192.7|34072.7|34186.8|34066.8|34192.7|34072.7|34186.7|34066.7|15
1646293320000|2022-03-03 07:42:00|34187.3|34067.3|34195.1|34075.1|34198.4|34078.4|34185.6|34065.6|19
1646293330000|2022-03-03 07:42:10|34191.5|34071.5|34191.4|34071.4|34193.3|34073.3|34190|34070|22
1646293340000|2022-03-03 07:42:20|34191.6|34071.6|34198.4|34078.4|34198.4|34078.4|34191.2|34071.2|24
1646293350000|2022-03-03 07:42:30|34199.3|34079.3|34196.1|34076.1|34199.3|34079.3|34195.9|34075.9|20
1646293360000|2022-03-03 07:42:40|34196.3|34076.3|34191|34071|34196.3|34076.3|34191|34071|16
1646293370000|2022-03-03 07:42:50|34190.9|34070.9|34198.4|34078.4|34198.4|34078.4|34188.9|34068.9|18
1646293380000|2022-03-03 07:43:00|34196.8|34076.8|34188|34068|34196.8|34076.8|34187.4|34067.4|22
1646293390000|2022-03-03 07:43:10|34188.7|34068.7|34190.6|34070.6|34190.6|34070.6|34188.7|34068.7|16
1646293400000|2022-03-03 07:43:20|34190.8|34070.8|34199.3|34079.3|34199.3|34079.3|34190.8|34070.8|22
1646293410000|2022-03-03 07:43:30|34196.5|34076.5|34194.8|34074.8|34197.5|34077.5|34194.7|34074.7|21
1646293420000|2022-03-03 07:43:40|34195.4|34075.4|34200.9|34080.9|34201.8|34081.8|34194.2|34074.2|16
1646293430000|2022-03-03 07:43:50|34199.1|34079.1|34193.7|34073.7|34199.4|34079.4|34193|34073|16
1646293440000|2022-03-03 07:44:00|34193.2|34073.2|34199.5|34079.5|34205.7|34085.7|34193.2|34073.2|22
1646293450000|2022-03-03 07:44:10|34197.5|34077.5|34198.1|34078.1|34198.4|34078.4|34196.1|34076.1|17
1646293460000|2022-03-03 07:44:20|34197.9|34077.9|34199.6|34079.6|34202.1|34082.1|34194.6|34074.6|17
1646293470000|2022-03-03 07:44:30|34199.7|34079.7|34227.1|34107.1|34231.3|34111.3|34197.1|34077.1|26
1646293480000|2022-03-03 07:44:40|34224.8|34104.8|34240.4|34120.4|34241.7|34130.6|34217.6|34104.1|22
1646293490000|2022-03-03 07:44:50|34240.8|34120.8|34242.5|34122.5|34243.7|34123.7|34239.4|34119.4|18
1646293500000|2022-03-03 07:45:00|34243|34123|34241|34121|34243.7|34123.7|34239.6|34119.6|18
1646293510000|2022-03-03 07:45:10|34240.7|34120.7|34244.1|34124.1|34248.3|34128.3|34240.7|34120.7|21
1646293520000|2022-03-03 07:45:20|34244.5|34124.5|34243.7|34123.7|34245|34125|34243.2|34123.2|12
1646293530000|2022-03-03 07:45:30|34244|34124|34248.6|34128.6|34248.8|34128.8|34244|34124|15
1646293540000|2022-03-03 07:45:40|34248.4|34129.9|34246.4|34132|34250|34132|34246|34129.2|11
1646293550000|2022-03-03 07:45:50|34247.9|34130.7|34247.4|34127.4|34252|34139.1|34235.1|34126.4|23
1646293560000|2022-03-03 07:46:00|34247.2|34127.2|34254.4|34149.5|34261.7|34149.5|34242.1|34127.2|23
1646293570000|2022-03-03 07:46:10|34252.9|34150.6|34245.5|34157.2|34255.5|34157.2|34245.5|34144.4|21
1646293580000|2022-03-03 07:46:20|34247.9|34155.1|34247.7|34155.7|34249.1|34157.4|34246.1|34153.4|22
1646293590000|2022-03-03 07:46:30|34248.6|34154.5|34261.2|34141.2|34261.2|34158.2|34245.9|34141.2|18
1646293600000|2022-03-03 07:46:40|34256.5|34141.9|34254.3|34153.1|34260.3|34156.1|34251.2|34138.8|22
1646293610000|2022-03-03 07:46:50|34254.9|34152.5|34264.8|34151.9|34265.9|34154.6|34252.2|34150.1|21
1646293620000|2022-03-03 07:47:00|34269.7|34161.3|34254.7|34175.8|34269.7|34178.9|34252.3|34161.3|25
1646293630000|2022-03-03 07:47:10|34254.1|34176|34276.6|34183.9|34276.6|34196.4|34252.6|34174.7|24
1646293640000|2022-03-03 07:47:20|34274.8|34186.3|34260.1|34189.9|34283.6|34199.7|34247.9|34174.7|24
1646293650000|2022-03-03 07:47:30|34261|34188.1|34234.9|34114.9|34266.3|34195.2|34234.7|34114.9|27
1646293660000|2022-03-03 07:47:40|34235.2|34118|34247.6|34127.6|34262|34142|34227.9|34107.9|29
1646293670000|2022-03-03 07:47:50|34248.6|34128.6|34254.4|34134.4|34259|34139|34248.6|34128.6|26
1646293680000|2022-03-03 07:48:00|34254.5|34134.5|34255.8|34135.8|34256.3|34136.3|34252.7|34132.7|20
1646293690000|2022-03-03 07:48:10|34256.2|34136.2|34254|34134|34257|34137|34253.4|34133.4|22
1646293700000|2022-03-03 07:48:20|34253.5|34133.5|34252.1|34132.1|34253.7|34133.7|34243.8|34123.8|21
1646293710000|2022-03-03 07:48:30|34252.4|34132.4|34255|34135|34256.3|34136.3|34250.6|34130.6|20
1646293720000|2022-03-03 07:48:40|34255.4|34135.4|34255.3|34135.3|34257.8|34137.8|34226.6|34106.6|25
1646293730000|2022-03-03 07:48:50|34254.5|34134.5|34230.9|34110.9|34257.3|34137.3|34227.4|34107.4|25
1646293740000|2022-03-03 07:49:00|34231|34111|34202.2|34082.2|34231.4|34111.4|34192.7|34072.7|28
1646293750000|2022-03-03 07:49:10|34195.2|34075.2|34205.3|34085.3|34217.6|34097.6|34171.6|34051.6|27
1646293760000|2022-03-03 07:49:20|34211.5|34091.5|34195.5|34075.5|34211.5|34091.5|34182.2|34062.2|26
1646293770000|2022-03-03 07:49:30|34197.9|34077.9|34194.8|34074.8|34212.1|34092.1|34168.8|34048.8|26
1646293780000|2022-03-03 07:49:40|34187.3|34067.3|34209.8|34089.8|34215.9|34104.4|34187.3|34067.3|25
1646293790000|2022-03-03 07:49:50|34210.4|34090.4|34208.4|34088.4|34210.4|34090.8|34208.1|34088.3|21
1646293800000|2022-03-03 07:50:00|34207.7|34087.7|34202.5|34082.5|34208.8|34091.2|34198.7|34080.9|20
1646293810000|2022-03-03 07:50:10|34203.1|34083.1|34203.1|34086.7|34205|34086.7|34202.8|34082.8|10
1646293820000|2022-03-03 07:50:20|34202.7|34084.1|34180.2|34060.2|34203.8|34084.1|34176|34056|21
1646293830000|2022-03-03 07:50:30|34180.6|34060.6|34243.7|34123.7|34273.4|34153.4|34179.3|34059.3|18
1646293840000|2022-03-03 07:50:40|34240.7|34120.7|34227.4|34107.4|34241.6|34121.6|34227.4|34107.4|20
1646293850000|2022-03-03 07:50:50|34229.6|34109.6|34241|34121|34264.7|34144.7|34229.6|34109.6|27
1646293860000|2022-03-03 07:51:00|34236|34116|34288.8|34171.8|34294.7|34174.7|34236|34116|29
1646293870000|2022-03-03 07:51:10|34284.6|34178.7|34279.6|34178.9|34297.3|34181.2|34278|34173.8|21
1646293880000|2022-03-03 07:51:20|34283.6|34177.1|34292.9|34172.9|34293|34177.4|34280.8|34170.9|18
1646293890000|2022-03-03 07:51:30|34292.4|34172.4|34270.6|34183.4|34292.4|34184.8|34264.3|34170.5|25
1646293900000|2022-03-03 07:51:40|34270.2|34182.7|34267|34184.9|34271.4|34185.7|34266.7|34178.3|22
1646293910000|2022-03-03 07:51:50|34267.3|34185.3|34281.3|34176.5|34293.9|34185.3|34267.3|34173|20
1646293920000|2022-03-03 07:52:00|34281.2|34176.3|34262.5|34187.9|34281.2|34187.9|34262.5|34176.3|18
1646293930000|2022-03-03 07:52:10|34260.7|34187.8|34334.2|34214.2|34335.2|34215.2|34260.7|34186.6|25
1646293940000|2022-03-03 07:52:20|34337.3|34217.3|34318.3|34198.3|34339.3|34219.3|34318.3|34198.3|22
1646293950000|2022-03-03 07:52:30|34319|34199|34319.7|34199.7|34320.7|34200.7|34317.9|34197.9|16
1646293960000|2022-03-03 07:52:40|34319.2|34199.2|34327.8|34207.8|34330.6|34210.6|34319.2|34199.2|18
1646293970000|2022-03-03 07:52:50|34326.1|34206.1|34348.8|34228.8|34350.6|34230.6|34326.1|34206.1|15
1646293980000|2022-03-03 07:53:00|34348.2|34228.2|34336.4|34216.4|34348.2|34228.2|34336.4|34216.4|15
1646293990000|2022-03-03 07:53:10|34336.2|34216.2|34320.4|34200.4|34336.2|34216.2|34318.3|34198.3|16
1646294000000|2022-03-03 07:53:20|34318|34198|34315.4|34195.4|34319.6|34199.6|34314.9|34194.9|14
1646294010000|2022-03-03 07:53:30|34315.2|34195.2|34324.8|34204.8|34324.8|34204.8|34314.9|34194.9|16
1646294020000|2022-03-03 07:53:40|34324.7|34204.7|34320.4|34200.4|34331.4|34211.4|34316.8|34196.8|21
1646294030000|2022-03-03 07:53:50|34320.5|34200.5|34334.9|34214.9|34334.9|34214.9|34319.4|34199.4|21
1646294040000|2022-03-03 07:54:00|34335|34215|34324|34204|34335|34215|34324|34204|21
1646294050000|2022-03-03 07:54:10|34323.2|34203.2|34322.4|34202.4|34323.6|34203.6|34322.4|34202.4|21
1646294060000|2022-03-03 07:54:20|34322|34202|34323.9|34203.9|34328.3|34208.3|34319.7|34199.7|14
1646294070000|2022-03-03 07:54:30|34323.8|34203.8|34314.7|34194.7|34325.2|34205.2|34314.6|34194.6|23
1646294080000|2022-03-03 07:54:40|34314.9|34194.9|34324.3|34204.3|34338.4|34218.4|34314.7|34194.7|15
1646294090000|2022-03-03 07:54:50|34324.8|34204.8|34322.6|34202.6|34324.8|34204.8|34313.5|34193.5|19
1646294100000|2022-03-03 07:55:00|34321.4|34201.4|34344.5|34224.5|34350.1|34230.1|34318.9|34198.9|23
1646294110000|2022-03-03 07:55:10|34336.3|34216.3|34354.3|34234.3|34370.4|34250.4|34335.6|34215.6|28
1646294120000|2022-03-03 07:55:20|34354.6|34234.6|34351.3|34231.3|34356.3|34236.3|34349.8|34229.8|19
1646294130000|2022-03-03 07:55:30|34348.9|34228.9|34353.1|34233.1|34360.1|34240.1|34348.7|34228.7|21
1646294140000|2022-03-03 07:55:40|34352.4|34232.4|34341.7|34227.9|34361.7|34241.7|34341.7|34225.8|25
1646294150000|2022-03-03 07:55:50|34342.9|34228.9|34319.4|34199.4|34342.9|34228.9|34319.2|34199.2|26
1646294160000|2022-03-03 07:56:00|34319.6|34199.6|34329.1|34209.1|34331|34211|34318.5|34198.5|25
1646294170000|2022-03-03 07:56:10|34329.2|34209.2|34333.7|34213.7|34333.7|34213.7|34327.4|34207.4|23
1646294180000|2022-03-03 07:56:20|34333.9|34213.9|34316.7|34198.2|34334.9|34214.9|34316.7|34198|26
1646294190000|2022-03-03 07:56:30|34316.4|34197.7|34306.9|34204.4|34316.6|34205.9|34301.1|34196.2|26
1646294200000|2022-03-03 07:56:40|34307.1|34209.5|34310.5|34209.9|34327.8|34210.6|34304|34203.3|26
1646294210000|2022-03-03 07:56:50|34310.9|34207.2|34298.7|34192.5|34312.7|34216.1|34293|34187.6|26
1646294220000|2022-03-03 07:57:00|34304.5|34187.2|34298.5|34187.1|34318.7|34198.7|34281|34180.7|26
1646294230000|2022-03-03 07:57:10|34287.6|34186.1|34290.8|34181.3|34293.3|34192.6|34278.3|34181.3|22
1646294240000|2022-03-03 07:57:20|34292.6|34180.3|34287.4|34181.2|34297.9|34188.8|34274.6|34169.1|27
1646294250000|2022-03-03 07:57:30|34283.5|34184.3|34293.1|34196.3|34325.3|34210.3|34279.6|34179|25
1646294260000|2022-03-03 07:57:40|34312.3|34204.2|34301.1|34181.1|34312.3|34207.1|34292.4|34178|28
1646294270000|2022-03-03 07:57:50|34311.2|34191.2|34308.6|34188.6|34311.2|34196.5|34296|34179.7|25
1646294280000|2022-03-03 07:58:00|34305|34185|34313.4|34193.4|34313.4|34193.4|34304.8|34184.8|22
1646294290000|2022-03-03 07:58:10|34312.9|34192.9|34299.9|34179.9|34313|34193|34299.2|34179.2|24
1646294300000|2022-03-03 07:58:20|34301.4|34181.4|34295.7|34175.7|34306.4|34186.4|34293.3|34173.3|20
1646294310000|2022-03-03 07:58:30|34295.2|34175.2|34290.1|34170.1|34296.2|34176.2|34289.3|34169.3|16
1646294320000|2022-03-03 07:58:40|34289.7|34169.7|34292.9|34172.9|34296.1|34176.1|34289.7|34169.7|16
1646294330000|2022-03-03 07:58:50|34292.8|34172.8|34290.4|34170.4|34292.8|34172.8|34287.3|34167.3|16
1646294340000|2022-03-03 07:59:00|34287.2|34167.2|34288.5|34168.5|34289.1|34169.1|34285.9|34165.9|17
1646294350000|2022-03-03 07:59:10|34288.4|34168.4|34294.5|34174.5|34296.3|34176.3|34287.5|34167.5|15
1646294360000|2022-03-03 07:59:20|34295|34175|34293.1|34173.1|34295.5|34175.5|34292.7|34172.7|13
1646294370000|2022-03-03 07:59:30|34292.4|34172.4|34291.5|34171.5|34304|34184|34278.8|34168.9|21
1646294380000|2022-03-03 07:59:40|34292.2|34172.2|34259|34172.5|34293.6|34173.6|34259|34155.1|22
1646294390000|2022-03-03 07:59:50|34259.3|34172.6|34257.4|34176.4|34263.7|34176.4|34256.4|34169.5|19
1646294400000|2022-03-03 08:00:00|34257.5|34176.5|34270|34181.6|34286.1|34183.9|34257.5|34176.5|28
1646294410000|2022-03-03 08:00:10|34270.4|34181.3|34271|34182.6|34271.5|34183.4|34265.1|34179.4|23
1646294420000|2022-03-03 08:00:20|34297.5|34177.5|34309.1|34222.2|34311.1|34226.7|34296.4|34177.5|28
1646294430000|2022-03-03 08:00:30|34309.9|34222.8|34269.3|34189|34313.1|34231.4|34262.7|34184.1|26
1646294440000|2022-03-03 08:00:40|34265.1|34189.1|34276.5|34171.6|34284.7|34189.1|34255.5|34135.5|29
1646294450000|2022-03-03 08:00:50|34283.5|34178.6|34233.9|34113.9|34283.5|34178.6|34227.1|34107.1|27
1646294460000|2022-03-03 08:01:00|34243.9|34123.9|34204.7|34084.7|34251.8|34131.8|34192.1|34072.1|29
1646294470000|2022-03-03 08:01:10|34212.4|34092.4|34158.4|34038.4|34212.4|34092.4|34147.6|34027.6|16
1646294480000|2022-03-03 08:01:20|34161|34041|34160.5|34040.5|34177|34057|34151.6|34031.6|23
1646294490000|2022-03-03 08:01:30|34159.7|34039.7|34167.5|34047.5|34167.5|34047.5|34159.7|34039.7|21
1646294500000|2022-03-03 08:01:40|34167.4|34047.4|34182.1|34062.1|34182.2|34062.2|34157.8|34037.8|24
1646294510000|2022-03-03 08:01:50|34178.5|34058.5|34188.2|34068.2|34188.2|34068.2|34178.5|34058.5|25
1646294520000|2022-03-03 08:02:00|34189.3|34069.3|34186.4|34066.4|34199.2|34079.2|34184.9|34064.9|25
1646294530000|2022-03-03 08:02:10|34186.3|34066.3|34190.9|34070.9|34203.1|34083.1|34186.3|34066.3|22
1646294540000|2022-03-03 08:02:20|34188.8|34068.8|34179.4|34083.6|34194.7|34083.6|34179.4|34068.8|24
1646294550000|2022-03-03 08:02:30|34181.5|34084.5|34207.1|34087.1|34207.7|34087.7|34164.1|34077.5|26
1646294560000|2022-03-03 08:02:40|34197.6|34094.2|34198.7|34078.7|34206.6|34094.2|34186|34077.9|14
1646294570000|2022-03-03 08:02:50|34198.6|34078.6|34201|34089.4|34201.9|34092.1|34192.6|34078.6|20
1646294580000|2022-03-03 08:03:00|34200.8|34092.5|34190.5|34078.4|34206.9|34092.6|34186.8|34073.6|25
1646294590000|2022-03-03 08:03:10|34189.5|34080.7|34202.9|34082.9|34204.2|34084.2|34172.8|34069.8|27
1646294600000|2022-03-03 08:03:20|34199.6|34079.6|34178.1|34085.2|34200.7|34086.9|34173.1|34073.8|23
1646294610000|2022-03-03 08:03:30|34179.8|34086.1|34226.2|34106.2|34226.2|34106.2|34178.4|34081.5|27
1646294620000|2022-03-03 08:03:40|34227.1|34107.1|34214.6|34094.6|34227.1|34107.1|34210.7|34090.7|23
1646294630000|2022-03-03 08:03:50|34217|34097|34210.2|34090.2|34221.3|34101.3|34210.2|34090.2|22
1646294640000|2022-03-03 08:04:00|34208.5|34088.5|34199.8|34079.8|34211.5|34091.5|34193.1|34073.1|18
1646294650000|2022-03-03 08:04:10|34198.8|34078.8|34192|34087.1|34207|34093.6|34187.6|34076.9|27
1646294660000|2022-03-03 08:04:20|34191|34089.1|34198|34078|34203.4|34093.7|34189.4|34072.8|22
1646294670000|2022-03-03 08:04:30|34193.3|34084.3|34188.9|34092|34204.5|34092|34188.9|34078.2|19
1646294680000|2022-03-03 08:04:40|34192|34092.7|34195.6|34090.4|34197.4|34099.5|34181|34089.6|24
1646294690000|2022-03-03 08:04:50|34196|34088.9|34191.7|34093.7|34196.5|34094.1|34190.7|34088.9|18
1646294700000|2022-03-03 08:05:00|34191.4|34093.4|34176.3|34088.6|34193.6|34093.4|34174.9|34086.9|22
1646294710000|2022-03-03 08:05:10|34183.9|34088.7|34202.4|34082.4|34202.4|34103.9|34162.2|34076.7|28
1646294720000|2022-03-03 08:05:20|34186|34096.4|34173.6|34111.1|34187|34112.5|34172.6|34096.1|28
1646294730000|2022-03-03 08:05:30|34175.1|34110.8|34177.6|34107.3|34186.8|34114.1|34172.4|34100|24
1646294740000|2022-03-03 08:05:40|34177.8|34108.1|34174.5|34112.1|34184|34113.9|34174.5|34103.1|26
1646294750000|2022-03-03 08:05:50|34174.7|34110.7|34168.9|34110.4|34177.8|34111.7|34166.3|34105.1|21
1646294760000|2022-03-03 08:06:00|34167.7|34111.1|34177.4|34116.7|34185.1|34118.9|34167.7|34101|24
1646294770000|2022-03-03 08:06:10|34172.1|34113.7|34179.9|34108.1|34187.4|34117.1|34172.1|34099|26
1646294780000|2022-03-03 08:06:20|34179.1|34109.4|34172|34105.6|34191.3|34111.4|34171.4|34099.8|23
1646294790000|2022-03-03 08:06:30|34166.5|34108.2|34163.5|34100.3|34176.9|34108.4|34159.7|34091.9|23
1646294800000|2022-03-03 08:06:40|34162.8|34103.9|34163.7|34095.9|34171.5|34103.9|34161.6|34093|25
1646294810000|2022-03-03 08:06:50|34163.5|34095.7|34145.9|34095.6|34164.7|34097|34144.8|34087.3|22
1646294820000|2022-03-03 08:07:00|34153.5|34088.8|34143.1|34093.1|34164.2|34101.4|34143.1|34084.5|27
1646294830000|2022-03-03 08:07:10|34147.3|34097.3|34141.2|34091.2|34147.3|34097.3|34141|34091|28
1646294840000|2022-03-03 08:07:20|34140.5|34090.5|34137.2|34087.2|34140.5|34090.5|34137.1|34087.1|20
1646294850000|2022-03-03 08:07:30|34137.5|34087.5|34134.8|34084.8|34139.3|34089.3|34132.7|34082.7|25
1646294860000|2022-03-03 08:07:40|34135.2|34085.2|34108.7|34088.7|34135.8|34100.4|34108.3|34064.1|26
1646294870000|2022-03-03 08:07:50|34108.5|34088.5|34124|34074|34124|34088.5|34104.4|34069|22
1646294880000|2022-03-03 08:08:00|34123.6|34073.6|34135.8|34085.8|34135.8|34085.8|34119.3|34069.3|24
1646294890000|2022-03-03 08:08:10|34125.9|34075.9|34124|34074|34129.1|34087.4|34107.4|34072.3|24
1646294900000|2022-03-03 08:08:20|34124.6|34074.6|34124.1|34074.1|34129.4|34077.6|34122.1|34069.9|25
1646294910000|2022-03-03 08:08:30|34128.3|34069.8|34148.7|34073.4|34148.7|34089.1|34123.4|34069.8|20
1646294920000|2022-03-03 08:08:40|34145.3|34077.1|34143.5|34079.4|34154.1|34083.4|34138.9|34071.8|22
1646294930000|2022-03-03 08:08:50|34145.3|34078.1|34153.2|34072.7|34153.8|34089.3|34138.4|34067.8|23
1646294940000|2022-03-03 08:09:00|34150.9|34074.8|34148.9|34086.4|34152.3|34092.5|34139.7|34073.1|22
1646294950000|2022-03-03 08:09:10|34146.9|34088.8|34148.5|34088.7|34148.9|34093.5|34143|34086.7|20
1646294960000|2022-03-03 08:09:20|34148.3|34086.8|34149.1|34088.1|34150.9|34091.9|34145.6|34086.8|20
1646294970000|2022-03-03 08:09:30|34149.4|34087.2|34149|34087.1|34151.6|34088.2|34146.7|34084.4|20
1646294980000|2022-03-03 08:09:40|34148.6|34087.3|34153.9|34090.4|34157.2|34093.6|34143.2|34085.3|22
1646294990000|2022-03-03 08:09:50|34154|34090.7|34144.2|34094.2|34160.2|34095.5|34143.5|34085|24
1646295000000|2022-03-03 08:10:00|34143.8|34093.8|34141.2|34083.6|34144.2|34093.8|34137.4|34079.4|23
1646295010000|2022-03-03 08:10:10|34138.2|34086.1|34135.6|34081.7|34140.6|34086.2|34130.3|34077.9|25
1646295020000|2022-03-03 08:10:20|34134.2|34084.2|34136.8|34084.6|34141.7|34086|34134|34078|25
1646295030000|2022-03-03 08:10:30|34138.2|34083.3|34136.8|34085.6|34139.5|34089.5|34135.9|34083.2|20
1646295040000|2022-03-03 08:10:40|34138.4|34083.9|34136.4|34086.4|34140.2|34087.2|34136.3|34082.4|25
1646295050000|2022-03-03 08:10:50|34136.1|34086.1|34146.8|34073.4|34146.8|34086.2|34135.7|34073.4|11
1646295060000|2022-03-03 08:11:00|34156.4|34062.9|34134.4|34080.7|34156.4|34083.7|34131|34062.9|23
1646295070000|2022-03-03 08:11:10|34133.5|34081.7|34127.4|34075.9|34138.1|34083.9|34126.5|34075.6|23
1646295080000|2022-03-03 08:11:20|34125.6|34075.1|34122|34072|34133.6|34076.6|34122|34057.1|28
1646295090000|2022-03-03 08:11:30|34121.9|34071.9|34133.8|34073.7|34137.6|34077.5|34121.9|34067.9|28
1646295100000|2022-03-03 08:11:40|34129.8|34079.8|34126.6|34076.6|34132.3|34080.4|34126.4|34076.4|24
1646295110000|2022-03-03 08:11:50|34127.1|34075.9|34128.7|34077.3|34128.8|34078.8|34126.9|34075.9|19
1646295120000|2022-03-03 08:12:00|34136.2|34070.9|34128.7|34078.7|34136.2|34082.1|34128|34070.9|27
1646295130000|2022-03-03 08:12:10|34129|34079|34133.2|34080.3|34139.3|34082.3|34129|34075.4|23
1646295140000|2022-03-03 08:12:20|34134|34079.5|34133.1|34075.4|34135.3|34079.5|34128.6|34073.6|19
1646295150000|2022-03-03 08:12:30|34133.4|34075.2|34131.2|34079.3|34136|34080.6|34130.5|34074.6|21
1646295160000|2022-03-03 08:12:40|34130.9|34080.9|34134.3|34080.6|34134.3|34080.9|34130.9|34080.1|18
1646295170000|2022-03-03 08:12:50|34133.6|34080.9|34134.5|34080.8|34147.2|34082.5|34128.7|34067.2|21
1646295180000|2022-03-03 08:13:00|34134.8|34078.8|34139.1|34077.7|34139.1|34081.4|34128.5|34069.1|21
1646295190000|2022-03-03 08:13:10|34138.6|34078.6|34141|34076|34141|34081.7|34130.9|34075.7|21
1646295200000|2022-03-03 08:13:20|34141.7|34075.6|34118.9|34068.9|34142.8|34085.6|34118.8|34068.8|23
1646295210000|2022-03-03 08:13:30|34117.5|34067.5|34114.6|34064.6|34117.5|34067.5|34114.6|34064.6|24
1646295220000|2022-03-03 08:13:40|34115.1|34065.1|34098.2|34078.2|34115.1|34078.2|34096.2|34061.2|27
1646295230000|2022-03-03 08:13:50|34113.2|34063.2|34094.9|34074.9|34113.2|34074.9|34092.1|34056.6|22
1646295240000|2022-03-03 08:14:00|34095.5|34075.5|34093.1|34073.1|34110.7|34076|34093.1|34060.3|22
1646295250000|2022-03-03 08:14:10|34093.7|34073.7|34094.2|34074.2|34095.2|34075.2|34093.1|34073.1|22
1646295260000|2022-03-03 08:14:20|34093.6|34073.6|34097.7|34077.7|34113.2|34078.3|34093.5|34063.1|21
1646295270000|2022-03-03 08:14:30|34098.7|34078.7|34113.2|34063.2|34114.3|34079|34098.5|34063.2|18
1646295280000|2022-03-03 08:14:40|34113.4|34063.4|34114.1|34064.1|34114.1|34079.4|34098.6|34063.4|15
1646295290000|2022-03-03 08:14:50|34114.2|34064.2|34113.9|34063.9|34114.3|34064.3|34113.6|34063.6|15
1646295300000|2022-03-03 08:15:00|34113.8|34063.8|34114.3|34064.3|34116.2|34066.2|34113.6|34063.6|21
1646295310000|2022-03-03 08:15:10|34114.4|34064.4|34098.9|34078.9|34114.7|34079.6|34098.7|34064|16
1646295320000|2022-03-03 08:15:20|34099.1|34079.1|34114.1|34064.1|34115.1|34080|34098.8|34063.6|24
1646295330000|2022-03-03 08:15:30|34114.2|34064.2|34117.9|34063.4|34125.6|34080.8|34098.7|34055.5|24
1646295340000|2022-03-03 08:15:40|34116.7|34064.8|34113.4|34063.4|34116.7|34079.1|34097.4|34062|20
1646295350000|2022-03-03 08:15:50|34104.7|34084.7|34125.4|34075.4|34132.5|34084.7|34104.7|34072.3|27
1646295360000|2022-03-03 08:16:00|34125.8|34075.8|34125.6|34075.6|34125.8|34075.8|34122.6|34072.6|29
1646295370000|2022-03-03 08:16:10|34132.8|34074.4|34139.7|34076.4|34143.4|34082.6|34123.4|34070.9|26
1646295380000|2022-03-03 08:16:20|34139|34078|34129.1|34079.1|34140.8|34084.8|34129.1|34073.5|23
1646295390000|2022-03-03 08:16:30|34140.5|34065.3|34131.9|34070|34143.9|34077.5|34130.7|34061.1|26
1646295400000|2022-03-03 08:16:40|34130.9|34069.8|34133.5|34068.8|34134.6|34072.7|34130|34068.1|19
1646295410000|2022-03-03 08:16:50|34131.1|34071.1|34133.9|34072.9|34133.9|34075.9|34129.1|34071.1|25
1646295420000|2022-03-03 08:17:00|34136.7|34067.2|34132.9|34073.6|34142.8|34079.8|34127.2|34060.8|25
1646295430000|2022-03-03 08:17:10|34134.6|34071.8|34126.7|34076.7|34137.8|34080.1|34126.7|34070.1|27
1646295440000|2022-03-03 08:17:20|34123.3|34073.3|34109.1|34059.1|34123.4|34073.4|34108.4|34058.4|25
1646295450000|2022-03-03 08:17:30|34109|34059|34114.2|34064.2|34114.2|34064.2|34104.6|34054.6|27
1646295460000|2022-03-03 08:17:40|34114|34064|34114.2|34064.2|34115.9|34079.8|34098.3|34061.4|29
1646295470000|2022-03-03 08:17:50|34113.8|34063.8|34115.1|34065.1|34115.1|34065.1|34112.9|34062.9|20
1646295480000|2022-03-03 08:18:00|34112.8|34062.8|34109.1|34059.1|34117.9|34075.6|34093.4|34052.3|22
1646295490000|2022-03-03 08:18:10|34095.6|34075.6|34111|34061|34117.1|34079.8|34093.6|34059.7|25
1646295500000|2022-03-03 08:18:20|34110.4|34060.4|34111.4|34061.4|34113.9|34075.3|34095.2|34060.3|21
1646295510000|2022-03-03 08:18:30|34112|34062|34111.3|34061.3|34112.2|34062.2|34110.8|34060.8|21
1646295520000|2022-03-03 08:18:40|34111.2|34061.2|34114.8|34064.8|34119.1|34080.2|34095.5|34059.7|25
1646295530000|2022-03-03 08:18:50|34099.6|34079.6|34100.1|34080.1|34115|34080.7|34099.5|34063.9|23
1646295540000|2022-03-03 08:19:00|34115.9|34065.9|34117.3|34067.3|34120.4|34070.4|34113|34063|26
1646295550000|2022-03-03 08:19:10|34118.5|34068.5|34116.6|34066.6|34118.7|34083.5|34103.1|34066.6|19
1646295560000|2022-03-03 08:19:20|34116.5|34066.5|34115|34065|34117.2|34067.2|34115|34065|23
1646295570000|2022-03-03 08:19:30|34114.9|34064.9|34116.1|34066.1|34122.6|34080.5|34099.4|34064.8|13
1646295580000|2022-03-03 08:19:40|34115.2|34065.2|34112.3|34062.3|34115.2|34079|34098.4|34062.3|24
1646295590000|2022-03-03 08:19:50|34112.6|34062.6|34101|34081|34121.2|34081|34096.5|34061.7|23
1646295600000|2022-03-03 08:20:00|34118.6|34068.6|34117.3|34067.3|34118.6|34083.2|34101.6|34066|24
1646295610000|2022-03-03 08:20:10|34117.5|34067.5|34102.1|34082.1|34117.5|34083.1|34101.6|34066.7|26
1646295620000|2022-03-03 08:20:20|34102|34082|34100.1|34080.1|34102|34082|34099.4|34079.4|24
1646295630000|2022-03-03 08:20:30|34100|34080|34099.7|34079.7|34100.4|34080.4|34098.9|34078.9|21
1646295640000|2022-03-03 08:20:40|34099.9|34079.9|34103|34083|34103.7|34083.7|34099.9|34079.9|20
1646295650000|2022-03-03 08:20:50|34102.8|34082.8|34102.8|34082.8|34118.3|34083.1|34102.3|34067.5|20
1646295660000|2022-03-03 08:21:00|34117.9|34067.9|34112.8|34092.8|34129.1|34092.9|34104.8|34067.9|25
1646295670000|2022-03-03 08:21:10|34112.7|34092.7|34112.3|34092.3|34130.6|34095.4|34112.2|34077.4|25
1646295680000|2022-03-03 08:21:20|34127.7|34077.7|34110.4|34090.4|34127.7|34090.9|34109.8|34074.7|26
1646295690000|2022-03-03 08:21:30|34110.3|34090.3|34106.9|34086.9|34127.3|34090.7|34106.9|34074.4|19
1646295700000|2022-03-03 08:21:40|34122.7|34072.7|34118.5|34068.5|34124.1|34084.4|34103.6|34068.2|24
1646295710000|2022-03-03 08:21:50|34103.4|34083.4|34109|34089|34109|34089|34102.8|34082.8|20
1646295720000|2022-03-03 08:22:00|34110.5|34090.5|34113.4|34093.4|34127.8|34098.1|34101.3|34075.6|22
1646295730000|2022-03-03 08:22:10|34112.4|34092.4|34140|34090|34140|34098.5|34112.4|34089.9|23
1646295740000|2022-03-03 08:22:20|34138.6|34088.6|34142.7|34092.7|34143.1|34106.9|34126.4|34087.9|24
1646295750000|2022-03-03 08:22:30|34142.5|34092.5|34149.5|34099.5|34149.8|34108.6|34128.4|34092.3|22
1646295760000|2022-03-03 08:22:40|34148.4|34098.4|34133.5|34113.5|34148.4|34114|34133.4|34098.1|17
1646295770000|2022-03-03 08:22:50|34133.9|34113.9|34150.7|34100.7|34151|34113.9|34133.5|34092.1|17
1646295780000|2022-03-03 08:23:00|34134.3|34114.3|34147.9|34097.9|34150.6|34116.7|34133.3|34095.9|25
1646295790000|2022-03-03 08:23:10|34148|34098|34133.4|34113.4|34148.1|34114|34132.9|34097.6|17
1646295800000|2022-03-03 08:23:20|34133.3|34113.3|34146|34096|34149.1|34114.6|34132.1|34096|19
1646295810000|2022-03-03 08:23:30|34146.4|34096.4|34148.4|34098.4|34149.6|34116.4|34135.5|34096.4|16
1646295820000|2022-03-03 08:23:40|34147.4|34097.4|34135|34115|34148.8|34115|34133.1|34096.8|15
1646295830000|2022-03-03 08:23:50|34135.1|34115.1|34156.5|34106.5|34157.4|34115.1|34134|34098.6|20
1646295840000|2022-03-03 08:24:00|34155.5|34105.5|34141|34121|34155.5|34121|34139.9|34098.8|20
1646295850000|2022-03-03 08:24:10|34140.9|34120.9|34157.5|34107.5|34161.7|34124.4|34140.5|34105|26
1646295860000|2022-03-03 08:24:20|34157.6|34107.6|34147.6|34127.6|34162|34127.6|34144.8|34107.6|24
1646295870000|2022-03-03 08:24:30|34147.4|34127.4|34158.5|34108.5|34161.3|34127.4|34145.1|34108.5|23
1646295880000|2022-03-03 08:24:40|34158.7|34108.7|34141.2|34121.2|34158.9|34124|34141.2|34108.7|16
1646295890000|2022-03-03 08:24:50|34141.6|34121.6|34138.1|34086.3|34141.6|34121.6|34135.3|34082.6|24
1646295900000|2022-03-03 08:25:00|34145.8|34077.6|34122.6|34072.6|34145.8|34086.7|34121.6|34063|28
1646295910000|2022-03-03 08:25:10|34123.5|34073.5|34128|34078|34132.3|34094.9|34112.2|34073.5|27
1646295920000|2022-03-03 08:25:20|34127.7|34077.7|34122.5|34102.5|34128.8|34102.8|34117.6|34076.1|26
1646295930000|2022-03-03 08:25:30|34122.8|34102.8|34121.7|34101.7|34138.3|34103|34120.3|34085.5|17
1646295940000|2022-03-03 08:25:40|34121.4|34101.4|34139.2|34089.2|34141.5|34107|34121.4|34086.4|21
1646295950000|2022-03-03 08:25:50|34134.2|34084.2|34123.7|34103.7|34137.9|34105.8|34121.9|34084.2|25
1646295960000|2022-03-03 08:26:00|34125.7|34105.7|34129.6|34109.6|34132.1|34112.1|34125.7|34105.7|26
1646295970000|2022-03-03 08:26:10|34129.3|34109.3|34129.4|34109.4|34129.7|34109.7|34128.9|34108.9|17
1646295980000|2022-03-03 08:26:20|34129.3|34109.3|34146.9|34096.9|34151.2|34109.5|34124.9|34081.4|17
1646295990000|2022-03-03 08:26:30|34147.1|34097.1|34146|34096|34149.4|34115|34131.6|34095.7|23
1646296000000|2022-03-03 08:26:40|34145.6|34095.6|34146.3|34096.3|34146.3|34096.3|34144.4|34094.4|13
1646296010000|2022-03-03 08:26:50|34150.7|34100.7|34153.3|34103.3|34157.9|34118.4|34133.5|34089.8|24
1646296020000|2022-03-03 08:27:00|34153.5|34103.5|34149.1|34099.1|34153.6|34103.6|34148.8|34098.8|21
1646296030000|2022-03-03 08:27:10|34149.2|34099.2|34139.5|34119.5|34151.2|34121.1|34139|34099.2|18
1646296040000|2022-03-03 08:27:20|34139.6|34119.6|34154|34104|34154.3|34119.6|34139.2|34103.5|20
1646296050000|2022-03-03 08:27:30|34154.2|34104.2|34152.9|34102.9|34154.2|34119.1|34136.7|34100.8|20
1646296060000|2022-03-03 08:27:40|34152.4|34102.4|34142.7|34122.7|34154.3|34122.8|34137.7|34101|25
1646296070000|2022-03-03 08:27:50|34142.4|34122.4|34162.7|34112.7|34163.5|34127.9|34142.4|34107.6|27
1646296080000|2022-03-03 08:28:00|34163.1|34113.1|34167|34117|34171.8|34119.1|34162.8|34112.8|22
1646296090000|2022-03-03 08:28:10|34167.1|34117.1|34168.5|34118.5|34170.1|34120.1|34167.1|34117.1|19
1646296100000|2022-03-03 08:28:20|34168.3|34118.3|34165.9|34115.9|34168.3|34118.3|34162.3|34112.3|19
1646296110000|2022-03-03 08:28:30|34165.5|34115.5|34150.2|34088.5|34166.9|34115.6|34145.7|34086.5|24
1646296120000|2022-03-03 08:28:40|34149.1|34087.8|34137.5|34087.5|34149.5|34093.3|34137.5|34080.8|27
1646296130000|2022-03-03 08:28:50|34137|34087|34155.7|34091.3|34162.6|34097.9|34134.6|34081.2|26
1646296140000|2022-03-03 08:29:00|34157.9|34087.9|34163.3|34099.7|34165|34105.3|34152.6|34085.1|26
1646296150000|2022-03-03 08:29:10|34158.4|34108.4|34148.5|34098.3|34163.5|34108.4|34148.5|34081.2|28
1646296160000|2022-03-03 08:29:20|34150.1|34098|34151.5|34100|34152.6|34100.9|34148.5|34093.8|22
1646296170000|2022-03-03 08:29:30|34151.4|34099.7|34155.3|34097.7|34161.1|34100.1|34151.4|34087.2|21
1646296180000|2022-03-03 08:29:40|34155|34097|34150.8|34099.3|34155.3|34099.4|34149.5|34094.8|23
1646296190000|2022-03-03 08:29:50|34150.9|34099.7|34150.2|34100.2|34151.3|34101.3|34149.4|34098.4|18
1646296200000|2022-03-03 08:30:00|34154.4|34097.9|34152.6|34101.5|34156.4|34102.1|34151.1|34094.7|28
1646296210000|2022-03-03 08:30:10|34152.8|34100.4|34157.7|34093.2|34160.8|34101.6|34151.6|34090.1|24
1646296220000|2022-03-03 08:30:20|34155.1|34095.5|34161|34098|34161|34098.4|34154.8|34090.8|23
1646296230000|2022-03-03 08:30:30|34156.7|34105.3|34164.5|34112.4|34167.9|34114.2|34156.7|34102.9|24
1646296240000|2022-03-03 08:30:40|34164.9|34111.4|34170.5|34118.7|34172.7|34121.6|34164.9|34111.4|25
1646296250000|2022-03-03 08:30:50|34170.1|34119.6|34169.6|34119.6|34178.1|34121.7|34169.4|34111.7|25
1646296260000|2022-03-03 08:31:00|34169.7|34119.7|34168|34106.3|34169.9|34119.9|34166.2|34106.3|20
1646296270000|2022-03-03 08:31:10|34169.2|34117.2|34174.1|34101.3|34174.1|34117.2|34168.3|34101.3|27
1646296280000|2022-03-03 08:31:20|34175|34099.4|34170.9|34106.5|34175|34117.7|34168.5|34099.4|23
1646296290000|2022-03-03 08:31:30|34171|34106.6|34165.5|34111.5|34172.2|34114.2|34164.2|34104.6|22
1646296300000|2022-03-03 08:31:40|34163.4|34113|34163.4|34113.4|34166.1|34116.1|34162.8|34111.7|25
1646296310000|2022-03-03 08:31:50|34163.3|34113.3|34161.1|34111.1|34163.9|34113.9|34161.1|34111.1|21
1646296320000|2022-03-03 08:32:00|34161.3|34111.3|34165.2|34107.3|34167.4|34112.6|34158.9|34104.2|23
1646296330000|2022-03-03 08:32:10|34164.3|34105.1|34160.7|34110.7|34165.5|34115.4|34157.6|34105.1|28
1646296340000|2022-03-03 08:32:20|34159.9|34109.9|34164.4|34102.8|34172.9|34116.6|34159.5|34099.2|25
1646296350000|2022-03-03 08:32:30|34164.9|34103.1|34167.8|34117.8|34173|34119.3|34158.5|34103.1|24
1646296360000|2022-03-03 08:32:40|34167.7|34117.7|34168.4|34118.4|34168.5|34118.5|34161.7|34111.7|21
1646296370000|2022-03-03 08:32:50|34166.2|34116.2|34172.3|34118.2|34175.4|34125.4|34166.1|34115|25
1646296380000|2022-03-03 08:33:00|34170.5|34120.5|34172.2|34122.2|34174|34124|34170.3|34119.9|18
1646296390000|2022-03-03 08:33:10|34171.7|34121.7|34178.7|34128.7|34180|34130|34171.6|34121.6|21
1646296400000|2022-03-03 08:33:20|34178.5|34128.5|34183.4|34133.4|34183.4|34133.4|34176.8|34126.8|24
1646296410000|2022-03-03 08:33:30|34183.5|34133.5|34193.3|34132.6|34193.3|34141.8|34183.5|34128.3|25
1646296420000|2022-03-03 08:33:40|34197.1|34132.4|34193.4|34136.5|34198|34139|34192.7|34132.2|29
1646296430000|2022-03-03 08:33:50|34192.7|34136|34194.4|34134.4|34194.7|34136|34190.8|34132.8|28
1646296440000|2022-03-03 08:34:00|34193.4|34136.1|34191.6|34126.4|34193.7|34137.3|34184.8|34126.4|28
1646296450000|2022-03-03 08:34:10|34187.1|34132.1|34183.1|34133.1|34194.6|34142.8|34182.9|34125.3|26
1646296460000|2022-03-03 08:34:20|34184.8|34134.8|34180.6|34130.6|34185.1|34135.1|34178.7|34128.7|26
1646296470000|2022-03-03 08:34:30|34181.1|34131.1|34182.1|34132.1|34184.2|34134.2|34180.2|34130.2|21
1646296480000|2022-03-03 08:34:40|34182.6|34132.6|34180.5|34130.5|34182.9|34132.9|34180.3|34130.3|19
1646296490000|2022-03-03 08:34:50|34180.6|34130.6|34183.1|34133.1|34188.5|34156.5|34176.5|34128.8|24
1646296500000|2022-03-03 08:35:00|34184.9|34134.9|34175.3|34125.3|34185.3|34135.3|34175.3|34125.3|23
1646296510000|2022-03-03 08:35:10|34177.3|34123.8|34178|34128|34184.5|34131.8|34175.8|34115.6|24
1646296520000|2022-03-03 08:35:20|34178.7|34128.7|34178.6|34128.6|34180.7|34130.7|34177|34126.2|18
1646296530000|2022-03-03 08:35:30|34179.3|34129.3|34180.3|34130.3|34180.3|34130.3|34177.7|34127.7|17
1646296540000|2022-03-03 08:35:40|34180.2|34130.2|34174.7|34121.1|34180.2|34130.2|34172.6|34120.3|17
1646296550000|2022-03-03 08:35:50|34175.2|34125.2|34175.9|34125.9|34179.9|34129.9|34172.3|34122.3|21
1646296560000|2022-03-03 08:36:00|34176|34126|34182|34132|34182|34150|34164.1|34124.8|18
1646296570000|2022-03-03 08:36:10|34181.3|34125.6|34177.4|34127.4|34181.3|34147.6|34167.6|34125.6|22
1646296580000|2022-03-03 08:36:20|34177.5|34127.5|34181.4|34131.4|34181.5|34131.5|34177.5|34127.5|22
1646296590000|2022-03-03 08:36:30|34182.8|34132.8|34176.9|34126.9|34183.2|34133.2|34176.9|34126.9|19
1646296600000|2022-03-03 08:36:40|34177.7|34127.7|34176.5|34126.5|34177.9|34127.9|34175.9|34125.9|13
1646296610000|2022-03-03 08:36:50|34177.1|34127.1|34178.7|34128.7|34181|34144.2|34162.3|34124.5|22
1646296620000|2022-03-03 08:37:00|34178.1|34128.1|34178|34128|34181.3|34131.3|34178|34128|28
1646296630000|2022-03-03 08:37:10|34179.5|34129.5|34178.1|34128.1|34180.6|34130.6|34178|34128|23
1646296640000|2022-03-03 08:37:20|34178.3|34128.3|34177.6|34127.6|34183.2|34133.2|34177.4|34127.4|22
1646296650000|2022-03-03 08:37:30|34177.7|34127.7|34172.1|34122.1|34183.9|34130.3|34172.1|34121|24
1646296660000|2022-03-03 08:37:40|34172.5|34122.5|34170.1|34120.1|34172.5|34122.5|34168.3|34118.3|23
1646296670000|2022-03-03 08:37:50|34169.9|34119.9|34172.5|34122.5|34174.4|34124.4|34169.9|34119.9|25
1646296680000|2022-03-03 08:38:00|34172.4|34122.4|34177.2|34127.2|34177.2|34143|34163|34122.4|20
1646296690000|2022-03-03 08:38:10|34178|34128|34176.8|34126.8|34178.4|34128.4|34175.7|34125.7|25
1646296700000|2022-03-03 08:38:20|34177.2|34127.2|34173.8|34123.8|34177.2|34127.2|34173.8|34123.8|22
1646296710000|2022-03-03 08:38:30|34173.5|34123.5|34174.3|34119|34179.4|34129.4|34173.4|34119|24
1646296720000|2022-03-03 08:38:40|34180.1|34130.1|34186.3|34136.3|34188.7|34153|34173|34129.9|24
1646296730000|2022-03-03 08:38:50|34186.5|34136.5|34186|34136|34190.8|34139.2|34185.5|34135.5|26
1646296740000|2022-03-03 08:39:00|34185.4|34135.4|34188.3|34138.3|34191.4|34139.3|34181.8|34129|26
1646296750000|2022-03-03 08:39:10|34186.7|34136.7|34190.3|34140.3|34192.2|34157.3|34173.2|34136.7|25
1646296760000|2022-03-03 08:39:20|34189.9|34139.9|34189.8|34139.8|34190.9|34140.9|34189.6|34139.6|22
1646296770000|2022-03-03 08:39:30|34189.9|34139.9|34189.9|34139.9|34190|34140|34188.3|34138.3|18
1646296780000|2022-03-03 08:39:40|34190.2|34140.2|34190|34140|34192.9|34151.8|34171.8|34135.1|23
1646296790000|2022-03-03 08:39:50|34189.6|34139.6|34189.5|34139.5|34191.3|34155.2|34175.2|34133.4|21
1646296800000|2022-03-03 08:40:00|34190|34140|34186.4|34136.4|34190|34149.9|34169.9|34134.9|28
1646296810000|2022-03-03 08:40:10|34186.7|34136.7|34188.3|34138.3|34189.3|34139.3|34185.8|34135.8|19
1646296820000|2022-03-03 08:40:20|34188.1|34138.1|34187.2|34137.2|34189.5|34139.5|34186.5|34136.5|21
1646296830000|2022-03-03 08:40:30|34187.1|34137.1|34190.6|34140.6|34190.6|34140.6|34187.1|34137.1|20
1646296840000|2022-03-03 08:40:40|34189.9|34139.9|34203.4|34153.4|34203.4|34168.1|34173.2|34133.9|23
1646296850000|2022-03-03 08:40:50|34191.9|34141.9|34211.3|34159.1|34211.3|34159.1|34190.8|34133.8|27
1646296860000|2022-03-03 08:41:00|34196.9|34146.9|34222.8|34165.9|34222.8|34174.2|34194.2|34140.2|27
1646296870000|2022-03-03 08:41:10|34230.2|34156.4|34217.9|34159.9|34230.2|34169.7|34216.2|34156.4|27
1646296880000|2022-03-03 08:41:20|34227.1|34159.8|34226.5|34165|34227.4|34166.2|34222.2|34159.4|24
1646296890000|2022-03-03 08:41:30|34227|34163.5|34224.4|34172|34227|34175.1|34223.2|34160.4|23
1646296900000|2022-03-03 08:41:40|34220.1|34170.1|34221|34171|34223.5|34172.6|34219.7|34165.7|27
1646296910000|2022-03-03 08:41:50|34221.1|34171.1|34206.4|34140.4|34228.9|34172.2|34201.9|34131.7|26
1646296920000|2022-03-03 08:42:00|34205.2|34142.6|34220.5|34170.5|34221.7|34171.7|34203.9|34136.8|28
1646296930000|2022-03-03 08:42:10|34227.8|34154.3|34221.3|34167.9|34227.8|34168.8|34216.3|34154.3|24
1646296940000|2022-03-03 08:42:20|34219.3|34169.3|34223.4|34173.4|34224|34173.9|34219.3|34162.6|21
1646296950000|2022-03-03 08:42:30|34222.4|34172.4|34225|34175|34230.8|34176.1|34221|34166.6|25
1646296960000|2022-03-03 08:42:40|34224.8|34174.8|34227.8|34177.8|34227.8|34177.8|34224.2|34174.2|21
1646296970000|2022-03-03 08:42:50|34227.7|34177.7|34232.8|34173.2|34233.8|34178.3|34225.5|34171.4|20
1646296980000|2022-03-03 08:43:00|34232.9|34173.1|34229|34175.4|34233.3|34181.5|34225|34173.1|26
1646296990000|2022-03-03 08:43:10|34229.2|34175.5|34225.3|34175.3|34235|34185|34225|34170.1|25
1646297000000|2022-03-03 08:43:20|34225.1|34175.1|34222.8|34172.8|34235.4|34176.1|34222.8|34169.8|26
1646297010000|2022-03-03 08:43:30|34224|34171.3|34226.6|34170.3|34226.6|34174.5|34222.1|34170.3|24
1646297020000|2022-03-03 08:43:40|34226.9|34170.5|34223.3|34173.3|34227.1|34175.3|34223.3|34169.9|25
1646297030000|2022-03-03 08:43:50|34223.4|34173.4|34230.1|34171.7|34232|34175.5|34223.4|34168.4|23
1646297040000|2022-03-03 08:44:00|34230|34171.4|34231.5|34167.7|34233.3|34174.8|34224.3|34163.3|26
1646297050000|2022-03-03 08:44:10|34229.7|34172.3|34228.9|34175.4|34231.2|34175.7|34225.9|34169.5|24
1646297060000|2022-03-03 08:44:20|34227.6|34173.9|34225.9|34162.3|34229.4|34174.3|34217|34155.3|26
1646297070000|2022-03-03 08:44:30|34226.1|34162.5|34228.7|34162.9|34238.3|34171.9|34222.3|34151.3|27
1646297080000|2022-03-03 08:44:40|34229.4|34158.6|34229|34178.2|34230.7|34179.8|34224|34158.6|24
1646297090000|2022-03-03 08:44:50|34233.8|34172.2|34228.3|34177.4|34235.7|34181.7|34226.9|34172.1|22
1646297100000|2022-03-03 08:45:00|34226.5|34176.5|34226.9|34176.9|34228.4|34178.4|34223.8|34173.8|19
1646297110000|2022-03-03 08:45:10|34227.8|34177.8|34222.1|34172.1|34227.8|34177.8|34217.4|34161.3|27
1646297120000|2022-03-03 08:45:20|34221.7|34171.7|34228|34169.7|34229.4|34175.6|34221.1|34164.4|26
1646297130000|2022-03-03 08:45:30|34227.7|34170|34231.1|34175.1|34231.2|34176.6|34226.7|34169.5|28
1646297140000|2022-03-03 08:45:40|34229.7|34178.6|34235.8|34182.4|34241.8|34191.8|34229.7|34172.1|26
1646297150000|2022-03-03 08:45:50|34236|34175|34230.7|34178.8|34236.4|34182.1|34230.7|34174.9|27
1646297160000|2022-03-03 08:46:00|34231|34177.2|34229.5|34179.5|34233.1|34180.5|34228.2|34177.2|25
1646297170000|2022-03-03 08:46:10|34230.3|34180.3|34234.1|34177|34234.6|34182.4|34225.6|34175.6|21
1646297180000|2022-03-03 08:46:20|34234.6|34184.6|34235.3|34173.4|34235.3|34184.6|34228.5|34173.4|27
1646297190000|2022-03-03 08:46:30|34235.6|34173.1|34230.4|34177.2|34237|34184.8|34229.7|34172.3|27
1646297200000|2022-03-03 08:46:40|34231.4|34177|34238.3|34184.5|34241.8|34184.5|34228.7|34173|23
1646297210000|2022-03-03 08:46:50|34238.9|34186.4|34245.2|34195.2|34247|34195.5|34234.7|34182.4|25
1646297220000|2022-03-03 08:47:00|34245.9|34195.9|34244.7|34194.7|34246.3|34196.3|34240.4|34190.4|25
1646297230000|2022-03-03 08:47:10|34245.5|34195.5|34243.6|34192.3|34245.8|34195.8|34242.5|34190|25
1646297240000|2022-03-03 08:47:20|34243.9|34192.7|34243.5|34193.5|34246.5|34196.5|34239.6|34188.8|21
1646297250000|2022-03-03 08:47:30|34244.1|34194.1|34241.3|34191.3|34246.6|34196.6|34240.5|34190.5|27
1646297260000|2022-03-03 08:47:40|34240.6|34190.6|34239.9|34189.9|34244.6|34193.8|34239.9|34189.9|16
1646297270000|2022-03-03 08:47:50|34239.5|34189.5|34246.5|34196.5|34249.5|34199.5|34239.2|34189.2|22
1646297280000|2022-03-03 08:48:00|34245.5|34195.5|34243.1|34193.1|34248.1|34197.5|34243.1|34193.1|24
1646297290000|2022-03-03 08:48:10|34241.8|34191.8|34241.9|34191.9|34242.5|34192.5|34239|34189|24
1646297300000|2022-03-03 08:48:20|34242|34192|34251.9|34201.9|34253.6|34202.1|34242|34192|26
1646297310000|2022-03-03 08:48:30|34252.7|34202.7|34253|34203|34255.2|34203|34250.7|34199.1|25
1646297320000|2022-03-03 08:48:40|34253.5|34203.5|34256.2|34206.2|34269|34207|34253.5|34186.4|25
1646297330000|2022-03-03 08:48:50|34255.4|34205.4|34255.9|34205.9|34257.1|34207.1|34254.1|34204.1|23
1646297340000|2022-03-03 08:49:00|34256.1|34206.1|34250.1|34200.1|34256.4|34206.4|34250.1|34200.1|21
1646297350000|2022-03-03 08:49:10|34250.5|34200.5|34254.1|34204.1|34255.4|34205.4|34249.2|34199.2|26
1646297360000|2022-03-03 08:49:20|34254.6|34204.6|34251.9|34201.9|34254.6|34204.6|34251.9|34201.9|19
1646297370000|2022-03-03 08:49:30|34252.1|34202.1|34250.6|34200.6|34259.2|34202.3|34250.6|34194.4|20
1646297380000|2022-03-03 08:49:40|34253.5|34203.5|34255.1|34204.4|34258|34205.3|34251.8|34195.7|27
1646297390000|2022-03-03 08:49:50|34254.8|34203.7|34255.5|34205.5|34257.8|34224|34243.1|34200.5|26
1646297400000|2022-03-03 08:50:00|34255.8|34205.8|34257.4|34207.4|34261.5|34208.2|34251.2|34198.5|27
1646297410000|2022-03-03 08:50:10|34256.4|34206.4|34256|34206|34257.3|34207.3|34255.3|34205.3|24
1646297420000|2022-03-03 08:50:20|34255.9|34205.9|34256.3|34206.3|34256.7|34206.7|34253.5|34203.5|18
1646297430000|2022-03-03 08:50:30|34257|34207|34253.3|34203.3|34257.2|34220|34240|34197.8|23
1646297440000|2022-03-03 08:50:40|34255.2|34205.1|34254.4|34204.4|34256.5|34223.8|34242.7|34202.8|24
1646297450000|2022-03-03 08:50:50|34254.3|34204.3|34253.7|34203.7|34258|34219.2|34238.5|34185.1|26
1646297460000|2022-03-03 08:51:00|34253.6|34203.6|34254.2|34204.2|34255.1|34205.1|34253.6|34203.6|20
1646297470000|2022-03-03 08:51:10|34254.6|34204.6|34256.9|34206.9|34257.2|34207.2|34254.3|34204.3|21
1646297480000|2022-03-03 08:51:20|34256.6|34206.6|34256.1|34206.1|34258|34208|34256.1|34206.1|21
1646297490000|2022-03-03 08:51:30|34255.4|34205.4|34260.6|34210.6|34276.5|34225.8|34242.3|34181.4|24
1646297500000|2022-03-03 08:51:40|34260.4|34210.4|34263.6|34213.6|34264.1|34228.5|34246.1|34207.8|21
1646297510000|2022-03-03 08:51:50|34262.9|34212.9|34250.8|34230.8|34268|34232.1|34250.5|34212.7|17
1646297520000|2022-03-03 08:52:00|34250.3|34230.3|34250|34230|34251.6|34231.6|34249.6|34229.6|21
1646297530000|2022-03-03 08:52:10|34249.7|34229.7|34261.5|34211.5|34262|34230.6|34249.2|34210.9|16
1646297540000|2022-03-03 08:52:20|34260.8|34210.8|34243.3|34223.3|34262.9|34228.1|34243.3|34210.2|23
1646297550000|2022-03-03 08:52:30|34243.1|34223.1|34247.1|34197.1|34253.7|34223.1|34234.6|34197.1|25
1646297560000|2022-03-03 08:52:40|34246|34196|34229.3|34209.3|34246|34209.5|34227.9|34194.5|25
1646297570000|2022-03-03 08:52:50|34228.9|34208.9|34241.2|34191.2|34242.8|34208.9|34228.2|34191|24
1646297580000|2022-03-03 08:53:00|34241.3|34191.3|34239.1|34189.1|34241.9|34191.9|34238.7|34188.7|21
1646297590000|2022-03-03 08:53:10|34239|34189|34237.8|34187.3|34240.2|34206.5|34222.2|34187.3|25
1646297600000|2022-03-03 08:53:20|34240.1|34180.8|34223.3|34203.3|34240.1|34203.3|34221.3|34180.8|22
1646297610000|2022-03-03 08:53:30|34222.9|34202.9|34241.5|34191.5|34241.5|34204.1|34222|34191.5|23
1646297620000|2022-03-03 08:53:40|34241.1|34191.1|34243.4|34193.4|34243.4|34193.4|34241.1|34191.1|24
1646297630000|2022-03-03 08:53:50|34243.8|34193.8|34228.3|34208.3|34243.8|34209.7|34228.1|34192.6|22
1646297640000|2022-03-03 08:54:00|34227|34207|34227.8|34207.8|34250|34207.8|34223.4|34182.6|21
1646297650000|2022-03-03 08:54:10|34227.3|34207.3|34226.3|34206.3|34227.3|34207.3|34225.2|34205.2|20
1646297660000|2022-03-03 08:54:20|34241.7|34191.7|34225.7|34205.7|34242.4|34207.2|34225.4|34191.5|16
1646297670000|2022-03-03 08:54:30|34227.3|34207.3|34225.9|34205.9|34227.7|34207.7|34224.8|34204.8|14
1646297680000|2022-03-03 08:54:40|34242|34192|34243.6|34185.7|34245.5|34195.5|34241.6|34185.1|22
1646297690000|2022-03-03 08:54:50|34240.9|34190.9|34238.8|34188.8|34252.9|34198.4|34238.8|34188.8|26
1646297700000|2022-03-03 08:55:00|34238.1|34188.1|34239.6|34189.6|34241.1|34201.2|34220.9|34184.7|27
1646297710000|2022-03-03 08:55:10|34239.4|34189.4|34238.3|34188.3|34241|34206.3|34224.6|34188.3|25
1646297720000|2022-03-03 08:55:20|34238.2|34188.2|34235.5|34185.5|34239|34189|34234.7|34184.7|27
1646297730000|2022-03-03 08:55:30|34235.3|34185.3|34235.3|34185.3|34235.9|34185.9|34233.8|34183.8|21
1646297740000|2022-03-03 08:55:40|34235.8|34185.8|34234.9|34184.9|34236.1|34201.5|34218.9|34184.2|24
1646297750000|2022-03-03 08:55:50|34220.5|34200.5|34222.2|34202.2|34223.1|34203.1|34218.6|34198.6|23
1646297760000|2022-03-03 08:56:00|34222.1|34202.1|34250.5|34200.5|34250.5|34209.2|34222.1|34190.9|29
1646297770000|2022-03-03 08:56:10|34247.8|34194.4|34250.8|34200.8|34253.6|34203.6|34246.4|34190.5|27
1646297780000|2022-03-03 08:56:20|34246.9|34196.9|34250.5|34200.3|34250.6|34200.5|34242.8|34192.8|25
1646297790000|2022-03-03 08:56:30|34247.3|34197.3|34251.1|34201.1|34256.1|34206.1|34243.8|34192.1|26
1646297800000|2022-03-03 08:56:40|34251.2|34201.2|34247.6|34197.6|34255.4|34205.4|34247.5|34197.5|25
1646297810000|2022-03-03 08:56:50|34248.4|34198.4|34251.9|34201.9|34251.9|34201.9|34246.2|34196.2|18
1646297820000|2022-03-03 08:57:00|34252|34202|34247.2|34197.2|34254|34212.4|34232|34195.4|25
1646297830000|2022-03-03 08:57:10|34251.6|34201.6|34242|34192|34252.5|34210.8|34227.8|34191.8|27
1646297840000|2022-03-03 08:57:20|34247.7|34197.7|34237|34187|34247.7|34197.7|34237|34187|25
1646297850000|2022-03-03 08:57:30|34240.4|34190.4|34240.9|34190.9|34243.2|34193.2|34236.9|34186.9|24
1646297860000|2022-03-03 08:57:40|34243.1|34193.1|34240.8|34190.8|34244.9|34205.7|34225.3|34188.6|22
1646297870000|2022-03-03 08:57:50|34241.4|34191.4|34245.7|34195.7|34246.3|34196.3|34240.6|34190.6|27
1646297880000|2022-03-03 08:58:00|34241.3|34191.3|34239.7|34189.7|34246.7|34196.7|34239.7|34189.7|22
1646297890000|2022-03-03 08:58:10|34239.6|34189.6|34252|34202|34256|34214.1|34234.1|34189.6|28
1646297900000|2022-03-03 08:58:20|34251.7|34200.1|34252.5|34202.5|34252.5|34202.5|34249.4|34199.4|23
1646297910000|2022-03-03 08:58:30|34260.6|34210.6|34260.5|34203.3|34265.1|34210.6|34260|34198.8|27
1646297920000|2022-03-03 08:58:40|34261.9|34209.9|34246.6|34196.6|34263.3|34213.3|34233.3|34196.6|24
1646297930000|2022-03-03 08:58:50|34253.7|34203.7|34248.4|34198.4|34253.9|34203.9|34245.6|34195.6|23
1646297940000|2022-03-03 08:59:00|34250.9|34200.9|34249|34199|34252.7|34202.7|34247.3|34197.3|23
1646297950000|2022-03-03 08:59:10|34248.6|34198.6|34236|34216|34255.7|34221.1|34236|34197.7|27
1646297960000|2022-03-03 08:59:20|34236.7|34216.7|34238.3|34218.3|34255.4|34218.3|34232|34187.4|27
1646297970000|2022-03-03 08:59:30|34253.5|34203.5|34259.9|34209.9|34259.9|34225|34242|34203.5|26
1646297980000|2022-03-03 08:59:40|34259.4|34209.4|34253.3|34203.3|34259.6|34209.6|34253.3|34203.3|17
1646297990000|2022-03-03 08:59:50|34253.7|34203.7|34256.2|34206.2|34257.7|34207.7|34251.1|34201.1|24
1646298000000|2022-03-03 09:00:00|34257.5|34207.5|34255.7|34205.7|34258.1|34208.1|34253.5|34203.5|26
1646298010000|2022-03-03 09:00:10|34254.2|34204.2|34255.6|34205.6|34256.7|34220.7|34239.5|34203.3|28
1646298020000|2022-03-03 09:00:20|34255.8|34205.8|34258.8|34208.8|34259.2|34209.2|34255.1|34205.1|16
1646298030000|2022-03-03 09:00:30|34259.5|34209.5|34255.8|34205.8|34260.4|34210.4|34255.8|34205.8|23
1646298040000|2022-03-03 09:00:40|34256.8|34206.8|34248|34198|34259.1|34226.1|34242.4|34198|19
1646298050000|2022-03-03 09:00:50|34251.2|34201.2|34252.6|34202.6|34255.2|34216.8|34236.3|34201.2|21
1646298060000|2022-03-03 09:01:00|34252.9|34202.9|34246.5|34196.5|34252.9|34202.9|34246.5|34196.5|25
1646298070000|2022-03-03 09:01:10|34245.8|34195.8|34244.6|34194.6|34246.1|34211.4|34231.4|34192.1|25
1646298080000|2022-03-03 09:01:20|34244.9|34194.9|34243.4|34193.4|34245.6|34195.6|34243.2|34193.2|24
1646298090000|2022-03-03 09:01:30|34243.3|34193.3|34245.1|34195.1|34245.4|34195.4|34242.9|34192.5|23
1646298100000|2022-03-03 09:01:40|34245.4|34195.4|34238.4|34188.4|34247.7|34197.7|34237|34187|27
1646298110000|2022-03-03 09:01:50|34240.7|34188.9|34234.3|34184.3|34241.6|34190.4|34234.3|34184.3|27
1646298120000|2022-03-03 09:02:00|34235.3|34185.3|34228.4|34178.4|34236.3|34193.9|34213.9|34177|25
1646298130000|2022-03-03 09:02:10|34228|34178|34236|34186|34236|34186|34225.4|34175.4|28
1646298140000|2022-03-03 09:02:20|34238|34188|34240|34190|34241.8|34191.8|34237.7|34186.3|23
1646298150000|2022-03-03 09:02:30|34239.6|34189.6|34247.5|34196.6|34248.9|34197.5|34239.6|34189.6|27
1646298160000|2022-03-03 09:02:40|34249.4|34199.4|34252.1|34202.1|34253.2|34203.2|34248.6|34198.6|25
1646298170000|2022-03-03 09:02:50|34252.6|34202.6|34255.4|34205.4|34257.7|34207.7|34252.6|34202.6|27
1646298180000|2022-03-03 09:03:00|34255|34205|34254.9|34204.9|34255.9|34205.9|34253.3|34203.3|25
1646298190000|2022-03-03 09:03:10|34254.8|34204.8|34257.5|34207.5|34259.5|34209.5|34254.3|34204.3|21
1646298200000|2022-03-03 09:03:20|34256.9|34206.9|34249|34194.4|34264.2|34214.2|34248.1|34191.6|29
1646298210000|2022-03-03 09:03:30|34252|34192|34251.4|34196.4|34255.5|34199.4|34249.4|34191.8|26
1646298220000|2022-03-03 09:03:40|34250.8|34197.5|34249.7|34195.4|34253.1|34197.5|34248|34192|26
1646298230000|2022-03-03 09:03:50|34250|34195.6|34250.2|34198.5|34252|34198.5|34247.6|34191.9|24
1646298240000|2022-03-03 09:04:00|34247|34197|34248.2|34198.2|34250.4|34212.9|34231.6|34195.9|28
1646298250000|2022-03-03 09:04:10|34245.5|34195.5|34244|34194|34246.1|34204.9|34224.9|34188.6|29
1646298260000|2022-03-03 09:04:20|34244.3|34194.3|34243.6|34193.6|34244.7|34194.7|34241.1|34190.1|23
1646298270000|2022-03-03 09:04:30|34244.2|34194.2|34231.9|34211.9|34255.3|34211.9|34231.9|34190.8|23
1646298280000|2022-03-03 09:04:40|34246.9|34196.9|34255.8|34205.8|34257.2|34221.7|34236.4|34196.9|27
1646298290000|2022-03-03 09:04:50|34255.9|34205.9|34239.3|34219.3|34261.3|34222.4|34239.2|34203.7|25
1646298300000|2022-03-03 09:05:00|34239.5|34219.5|34234.5|34184.5|34245.8|34220.3|34230.3|34174.4|23
1646298310000|2022-03-03 09:05:10|34232.9|34182.9|34229.8|34179.8|34245.6|34190.7|34227.3|34176.5|26
1646298320000|2022-03-03 09:05:20|34232|34182|34231.9|34181.9|34234.6|34182.7|34230|34178.7|28
1646298330000|2022-03-03 09:05:30|34232|34182|34237.9|34187.7|34239.8|34187.7|34232|34182|29
1646298340000|2022-03-03 09:05:40|34237.6|34187.6|34239.9|34189.9|34239.9|34189.9|34235.8|34185.4|27
1646298350000|2022-03-03 09:05:50|34239|34189|34241.6|34191.6|34243.3|34192.6|34237.5|34187.5|28
1646298360000|2022-03-03 09:06:00|34244.5|34194.5|34242.3|34192.3|34244.5|34194.5|34241.6|34190.6|23
1646298370000|2022-03-03 09:06:10|34242.2|34192.2|34237.7|34187.7|34243.9|34193.9|34237.6|34187.6|29
1646298380000|2022-03-03 09:06:20|34237.6|34187.6|34237.3|34187.3|34238.6|34188.1|34236.8|34184.7|15
1646298390000|2022-03-03 09:06:30|34238|34188|34238.8|34188.8|34238.8|34188.8|34237.4|34187.4|20
1646298400000|2022-03-03 09:06:40|34238.6|34188.6|34223.5|34203.5|34238.9|34203.5|34222.2|34186.6|24
1646298410000|2022-03-03 09:06:50|34223.4|34203.4|34245|34188|34252.2|34207.3|34223.1|34182.4|23
1646298420000|2022-03-03 09:07:00|34241.2|34191.2|34244.5|34194.5|34244.5|34194.5|34240.6|34190.6|25
1646298430000|2022-03-03 09:07:10|34243.9|34193.9|34233.6|34182.7|34245.5|34195.5|34233.6|34182.7|24
1646298440000|2022-03-03 09:07:20|34234.6|34184.6|34232.9|34182.9|34234.6|34184.6|34229.7|34179.7|26
1646298450000|2022-03-03 09:07:30|34233.2|34183.2|34234.3|34184.3|34234.3|34184.3|34232.6|34182.6|14
1646298460000|2022-03-03 09:07:40|34234.2|34184.2|34240.3|34183.8|34243.8|34202.8|34222.8|34182.1|20
1646298470000|2022-03-03 09:07:50|34239.6|34189.6|34236.9|34186.9|34249.8|34206.6|34226.6|34184.2|28
1646298480000|2022-03-03 09:08:00|34237.1|34187.1|34247.4|34197.4|34250.7|34200.7|34237.1|34187.1|26
1646298490000|2022-03-03 09:08:10|34246.8|34196.8|34246.6|34195.8|34248.8|34196.9|34245.8|34193.4|20
1646298500000|2022-03-03 09:08:20|34247.2|34195.2|34245.1|34195.1|34247.4|34197.4|34245|34194.8|20
1646298510000|2022-03-03 09:08:30|34245.3|34195.3|34243.3|34193.3|34246.1|34211|34227|34193.3|23
1646298520000|2022-03-03 09:08:40|34228.4|34208.4|34230.8|34210.8|34245.9|34210.8|34226|34189.1|22
1646298530000|2022-03-03 09:08:50|34231.6|34211.6|34254.6|34204.6|34254.6|34213|34228.1|34195.9|27
1646298540000|2022-03-03 09:09:00|34251.8|34201.8|34256.9|34206.7|34258.8|34208.8|34251.8|34201.8|25
1646298550000|2022-03-03 09:09:10|34257.1|34207.1|34250.4|34199.2|34257.9|34207.8|34250.4|34191.4|24
1646298560000|2022-03-03 09:09:20|34253.8|34194.1|34250.6|34195.8|34253.8|34199.7|34247|34193.3|23
1646298570000|2022-03-03 09:09:30|34252.5|34194.7|34249.1|34199.1|34252.5|34199.1|34244|34194|23
1646298580000|2022-03-03 09:09:40|34252.1|34202.1|34253.1|34200.5|34256.5|34203.8|34251.3|34197.7|23
1646298590000|2022-03-03 09:09:50|34253.6|34200.6|34253.4|34203.4|34253.6|34203.4|34251.5|34198.9|17
1646298600000|2022-03-03 09:10:00|34253.5|34203.5|34254|34204|34254.9|34204.9|34251.2|34201.2|25
1646298610000|2022-03-03 09:10:10|34253.7|34203.7|34250|34200|34254.4|34204|34248.2|34191.9|20
1646298620000|2022-03-03 09:10:20|34240.2|34220.2|34244.4|34224.4|34258.5|34224.4|34237.5|34205.2|25
1646298630000|2022-03-03 09:10:30|34244.1|34224.1|34265.5|34214.6|34271|34226.1|34244.1|34207.5|23
1646298640000|2022-03-03 09:10:40|34265.9|34214.1|34265|34215|34268.3|34218.3|34263.7|34212.7|22
1646298650000|2022-03-03 09:10:50|34259.7|34209.7|34254.6|34204.6|34260.1|34209.8|34254.3|34202.3|26
1646298660000|2022-03-03 09:11:00|34254.7|34204.7|34258.2|34208.2|34258.2|34220.5|34237.3|34202.2|25
1646298670000|2022-03-03 09:11:10|34257.8|34207.8|34260.8|34210.8|34263.3|34213.3|34257.8|34207.8|25
1646298680000|2022-03-03 09:11:20|34258.9|34208.9|34260.2|34210.2|34261.7|34211.7|34258.7|34208.7|19
1646298690000|2022-03-03 09:11:30|34237.3|34217.3|34252.4|34201.7|34258.4|34218.4|34233.7|34201.6|24
1646298700000|2022-03-03 09:11:40|34252.6|34202.6|34254.5|34204.5|34258.4|34205.9|34250.3|34200.3|25
1646298710000|2022-03-03 09:11:50|34253.6|34196.1|34252.2|34202.2|34255|34205|34249.2|34196.1|21
1646298720000|2022-03-03 09:12:00|34251.6|34201.6|34259.9|34209.9|34264.6|34221.7|34241.7|34201.2|25
1646298730000|2022-03-03 09:12:10|34259.8|34209.8|34257.2|34207.2|34260.5|34210.5|34254.4|34204.4|27
1646298740000|2022-03-03 09:12:20|34257.4|34207.4|34250.7|34200.7|34263|34215.8|34235.8|34195.8|28
1646298750000|2022-03-03 09:12:30|34249.9|34199.9|34249.2|34199.2|34249.9|34199.9|34247.6|34196.4|24
1646298760000|2022-03-03 09:12:40|34249.1|34199.1|34250.6|34200.6|34251.7|34201.7|34249.1|34199.1|17
1646298770000|2022-03-03 09:12:50|34250.5|34200.5|34251.1|34201.1|34254.1|34202.7|34250.4|34199.5|22
1646298780000|2022-03-03 09:13:00|34251.6|34200.3|34250.8|34200.8|34254.6|34204.6|34250.7|34200.3|22
1646298790000|2022-03-03 09:13:10|34250.5|34200.5|34250.6|34200.6|34254.3|34204.3|34250|34200|22
1646298800000|2022-03-03 09:13:20|34250.1|34200.1|34248.5|34198.5|34253.4|34203.4|34246.9|34196.9|19
1646298810000|2022-03-03 09:13:30|34251|34201|34253.5|34203.5|34254.7|34204.4|34244.8|34194.1|24
1646298820000|2022-03-03 09:13:40|34250.3|34200.3|34246.3|34196.3|34254.3|34204.3|34246|34195.5|26
1646298830000|2022-03-03 09:13:50|34246.2|34196.2|34238.2|34188.2|34249.9|34205.9|34225.9|34186.7|23
1646298840000|2022-03-03 09:14:00|34237.8|34187.8|34243.8|34193.8|34243.8|34193.8|34237.8|34187.8|25
1646298850000|2022-03-03 09:14:10|34240.5|34190.5|34231.5|34211.5|34249|34212.4|34228.1|34190.3|29
1646298860000|2022-03-03 09:14:20|34231.7|34211.7|34240.3|34190.3|34243.4|34213|34227.1|34190.3|25
1646298870000|2022-03-03 09:14:30|34240|34190|34244.2|34194.2|34244.3|34194.3|34239.5|34189.5|18
1646298880000|2022-03-03 09:14:40|34243.8|34193.8|34222.6|34202.6|34243.8|34205.2|34219.7|34183.5|20
1646298890000|2022-03-03 09:14:50|34224.6|34204.6|34234.1|34184.1|34239.9|34206.1|34224.4|34184.1|20
1646298900000|2022-03-03 09:15:00|34235.4|34185.4|34226|34206|34241.9|34208.7|34224.4|34183.9|25
1646298910000|2022-03-03 09:15:10|34225.8|34205.8|34226.2|34206.2|34243|34207.9|34225|34192.7|22
1646298920000|2022-03-03 09:15:20|34229.6|34209.6|34224|34204|34229.6|34209.6|34223.8|34203.8|19
1646298930000|2022-03-03 09:15:30|34223.7|34203.7|34222.4|34202.4|34239.2|34204.3|34221.8|34189|23
1646298940000|2022-03-03 09:15:40|34222.5|34202.5|34221.8|34201.8|34222.6|34202.6|34221.2|34201.2|18
1646298950000|2022-03-03 09:15:50|34222.1|34202.1|34223|34203|34238.3|34203.7|34216.2|34185.3|16
1646298960000|2022-03-03 09:16:00|34220.9|34200.9|34214.9|34194.9|34232.1|34205.8|34214.9|34180.1|26
1646298970000|2022-03-03 09:16:10|34215.4|34195.4|34211.6|34191.6|34227.8|34196.7|34211.6|34177.8|26
1646298980000|2022-03-03 09:16:20|34210.9|34190.9|34213.8|34193.8|34233.8|34193.8|34208.7|34176|26
1646298990000|2022-03-03 09:16:30|34213.7|34193.7|34226.5|34176.5|34227.3|34193.7|34212.4|34176.5|23
1646299000000|2022-03-03 09:16:40|34226.8|34176.8|34226.8|34176.8|34230.2|34180.2|34226.5|34175.4|18
1646299010000|2022-03-03 09:16:50|34227|34177|34208.8|34188.8|34229.7|34196.5|34208.8|34175.9|21
1646299020000|2022-03-03 09:17:00|34212.6|34192.6|34208.1|34188.1|34224.2|34192.6|34205|34169.5|28
1646299030000|2022-03-03 09:17:10|34203.9|34153.9|34193.4|34143.4|34203.9|34153.9|34183|34129.7|26
1646299040000|2022-03-03 09:17:20|34192.2|34142.2|34198|34147.7|34206.4|34151.2|34192.2|34139.1|29
1646299050000|2022-03-03 09:17:30|34197.9|34147.9|34187.6|34133.8|34197.9|34153.7|34169.5|34130.5|27
1646299060000|2022-03-03 09:17:40|34185.8|34135.8|34190|34140|34192.8|34142.8|34185|34133.7|25
1646299070000|2022-03-03 09:17:50|34192.1|34135.5|34192.1|34142.1|34196.9|34153.2|34172.8|34130.6|27
1646299080000|2022-03-03 09:18:00|34191.4|34141.4|34188.4|34138.4|34192.7|34142.7|34186.5|34132.7|23
1646299090000|2022-03-03 09:18:10|34188.1|34138.1|34187.7|34137.7|34192|34142|34187|34137|23
1646299100000|2022-03-03 09:18:20|34188|34138|34173.4|34153.4|34191.3|34153.8|34171.1|34136.8|18
1646299110000|2022-03-03 09:18:30|34173.6|34153.6|34172.2|34152.2|34187.1|34154.7|34171.7|34137.1|22
1646299120000|2022-03-03 09:18:40|34172|34152|34189.4|34139.4|34189.8|34152|34172|34131.2|24
1646299130000|2022-03-03 09:18:50|34188.7|34138.7|34180.6|34130.6|34189.4|34139.4|34180.5|34130.5|21
1646299140000|2022-03-03 09:19:00|34181.2|34131.2|34181.5|34130.1|34185|34132.6|34180.5|34129.2|20
1646299150000|2022-03-03 09:19:10|34182|34130.5|34166.3|34146.3|34183.1|34147.3|34165.2|34125|20
1646299160000|2022-03-03 09:19:20|34164.7|34144.7|34179.5|34129.5|34183.1|34145.2|34164.7|34122.6|25
1646299170000|2022-03-03 09:19:30|34179.7|34129.7|34183.9|34133.9|34187.1|34147.4|34167.4|34128.2|22
1646299180000|2022-03-03 09:19:40|34183.6|34133.6|34183.8|34133.8|34186.1|34136.1|34183.6|34133.6|21
1646299190000|2022-03-03 09:19:50|34184.1|34134.1|34182.8|34132.8|34185.5|34149.2|34167.8|34129.6|22
1646299200000|2022-03-03 09:20:00|34183.5|34133.5|34175.2|34155.2|34184.1|34155.2|34168.5|34133.5|24
1646299210000|2022-03-03 09:20:10|34187.7|34137.7|34171.5|34151.5|34189.1|34152.7|34171.2|34137.7|24
1646299220000|2022-03-03 09:20:20|34172|34152|34171.3|34151.3|34188.2|34156.1|34171.3|34136|27
1646299230000|2022-03-03 09:20:30|34176.2|34156.2|34172.7|34152.7|34187.5|34156.2|34171.2|34135.8|15
1646299240000|2022-03-03 09:20:40|34172.6|34152.6|34173|34153|34190.3|34153.5|34172|34132.4|19
1646299250000|2022-03-03 09:20:50|34172.7|34152.7|34208.1|34147.6|34210.6|34160.5|34172.5|34142.9|28
1646299260000|2022-03-03 09:21:00|34215|34151.6|34207.8|34147.5|34215|34151.6|34207.1|34146.4|24
1646299270000|2022-03-03 09:21:10|34208|34147.4|34202.4|34151.8|34213.1|34152.3|34201.3|34144.2|22
1646299280000|2022-03-03 09:21:20|34203.3|34152.8|34204.6|34146.9|34205|34153.5|34197.9|34146.6|19
1646299290000|2022-03-03 09:21:30|34205.7|34144.7|34213.2|34141.9|34214.4|34145.9|34199.9|34130.2|21
1646299300000|2022-03-03 09:21:40|34212.6|34139.8|34210.3|34129.7|34212.6|34143.8|34204.4|34129.6|23
1646299310000|2022-03-03 09:21:50|34208.1|34132.1|34202.9|34137.4|34209.4|34142.9|34199.6|34132.1|25
1646299320000|2022-03-03 09:22:00|34203.3|34137.1|34199|34142|34203.9|34147.6|34194.6|34131.7|26
1646299330000|2022-03-03 09:22:10|34198.7|34140.5|34202.3|34139.3|34219.4|34156|34195.1|34133.8|29
1646299340000|2022-03-03 09:22:20|34203.8|34139.8|34204.8|34138.1|34211.9|34142.8|34200.4|34134.6|25
1646299350000|2022-03-03 09:22:30|34199.6|34139.2|34197.6|34137.5|34205.8|34140.7|34197.6|34130.6|25
1646299360000|2022-03-03 09:22:40|34201.7|34134.1|34202.3|34134.1|34204.3|34137.1|34198.5|34131.7|20
1646299370000|2022-03-03 09:22:50|34201.4|34134.5|34201.5|34133|34201.5|34136.7|34194.5|34130.1|21
1646299380000|2022-03-03 09:23:00|34204.2|34131.1|34193.8|34131.3|34206.4|34136.1|34193.3|34128.2|22
1646299390000|2022-03-03 09:23:10|34195.9|34131.2|34194.6|34137.6|34197.6|34138.2|34192.6|34131|22
1646299400000|2022-03-03 09:23:20|34194.3|34137.9|34190.2|34140.2|34194.6|34140.7|34188.7|34137.5|24
1646299410000|2022-03-03 09:23:30|34190.1|34140.1|34193.1|34141.5|34196|34144.1|34190.1|34137.5|23
1646299420000|2022-03-03 09:23:40|34191.8|34141.3|34196.4|34140|34198.7|34141.3|34191.2|34136.4|20
1646299430000|2022-03-03 09:23:50|34193.9|34140.1|34194.5|34132.1|34202.9|34142.7|34192.8|34132.1|17
1646299440000|2022-03-03 09:24:00|34192.6|34141.8|34191|34138.9|34198.9|34143.2|34190.6|34129.8|18
1646299450000|2022-03-03 09:24:10|34191.2|34139|34194.6|34138.3|34200.1|34146|34191.1|34136.2|25
1646299460000|2022-03-03 09:24:20|34193.2|34143.6|34202.3|34146|34212|34147.3|34192|34136.8|23
1646299470000|2022-03-03 09:24:30|34207.1|34143.4|34198.8|34140.6|34209.6|34145.6|34190.9|34135|27
1646299480000|2022-03-03 09:24:40|34198.5|34139.5|34210.1|34150.1|34212.4|34152|34198.5|34138.4|25
1646299490000|2022-03-03 09:24:50|34204.3|34152|34199.6|34145.5|34210.7|34153.5|34199.6|34145.5|16
1646299500000|2022-03-03 09:25:00|34201.8|34144.5|34202.1|34150.6|34223.6|34158.4|34201.8|34135.2|26
1646299510000|2022-03-03 09:25:10|34212.7|34145|34213.7|34148.2|34219.1|34149.6|34208.4|34142.6|28
1646299520000|2022-03-03 09:25:20|34215|34147.5|34218.2|34148|34218.8|34148.8|34211.9|34143.3|26
1646299530000|2022-03-03 09:25:30|34219.2|34148.6|34207.3|34148.1|34224|34155.5|34207.3|34146.5|29
1646299540000|2022-03-03 09:25:40|34200.7|34146.9|34208.9|34150|34211.8|34150.8|34200.7|34145.1|27
1646299550000|2022-03-03 09:25:50|34209.8|34150.1|34212.4|34151.1|34215|34151.1|34206.4|34147.7|17
1646299560000|2022-03-03 09:26:00|34213.9|34149.4|34207.9|34149.7|34223.8|34152|34186.7|34129.9|25
1646299570000|2022-03-03 09:26:10|34213.8|34140.7|34188.8|34138.8|34216.3|34147.1|34180.1|34128.6|27
1646299580000|2022-03-03 09:26:20|34186.1|34136.1|34198.1|34148.1|34214.2|34155|34183.4|34133.4|28
1646299590000|2022-03-03 09:26:30|34201.2|34151.2|34188|34138|34202.4|34169.9|34173.4|34137.6|25
1646299600000|2022-03-03 09:26:40|34187.1|34137.1|34189.3|34139.3|34189.3|34139.3|34186.9|34136.9|21
1646299610000|2022-03-03 09:26:50|34189.9|34139.9|34203.7|34146.2|34203.7|34149.2|34188.6|34138.6|16
1646299620000|2022-03-03 09:27:00|34199.4|34149.4|34201.2|34151.2|34210.5|34151.8|34199.4|34141.9|24
1646299630000|2022-03-03 09:27:10|34201.6|34151.6|34202.5|34151.7|34203.6|34152|34200|34150|24
1646299640000|2022-03-03 09:27:20|34201.8|34151.8|34202.1|34152.1|34203.2|34152.1|34198.2|34148.2|24
1646299650000|2022-03-03 09:27:30|34202.2|34151.2|34208.4|34158.4|34208.4|34158.4|34200|34146.5|27
1646299660000|2022-03-03 09:27:40|34207.5|34157.5|34170.4|34150.4|34209.5|34157.5|34170.4|34147|25
1646299670000|2022-03-03 09:27:50|34169.6|34149.6|34195.5|34145.5|34205.8|34150.6|34169.6|34140.2|23
1646299680000|2022-03-03 09:28:00|34200.2|34143.2|34202.6|34147|34206|34148.7|34200.1|34143.2|22
1646299690000|2022-03-03 09:28:10|34202.1|34147.4|34196.8|34145.1|34204.9|34148|34196.8|34144.4|20
1646299700000|2022-03-03 09:28:20|34196.9|34146|34197.7|34145.8|34200.1|34146.9|34194.4|34141.5|28
1646299710000|2022-03-03 09:28:30|34197.1|34147.1|34202.4|34148|34202.4|34149.9|34196.7|34144.2|28
1646299720000|2022-03-03 09:28:40|34202.9|34147.5|34206.9|34151.4|34208.1|34152.6|34197.5|34146.3|23
1646299730000|2022-03-03 09:28:50|34206.2|34150.9|34205.8|34153.7|34209.2|34156.4|34199|34149|26
1646299740000|2022-03-03 09:29:00|34205|34154.2|34205.8|34155.5|34207.6|34156.1|34204.1|34152.7|27
1646299750000|2022-03-03 09:29:10|34205.3|34155.3|34217.7|34160.9|34221.7|34164.2|34205.3|34152.3|23
1646299760000|2022-03-03 09:29:20|34212.5|34162|34219.7|34161.2|34220.8|34164.3|34211.6|34159.8|24
1646299770000|2022-03-03 09:29:30|34219.3|34161.1|34219.1|34153.9|34220.9|34161.9|34209.7|34153.9|25
1646299780000|2022-03-03 09:29:40|34227.3|34164|34226.9|34144|34243.1|34169.7|34210.7|34144|26
1646299790000|2022-03-03 09:29:50|34232.4|34147.4|34234.9|34147.9|34261.3|34176.5|34225.1|34147.4|27
1646299800000|2022-03-03 09:30:00|34237.7|34170.2|34253.8|34150.3|34267.7|34170.6|34237.7|34148.9|25
1646299810000|2022-03-03 09:30:10|34258.4|34148.4|34216.2|34163.3|34258.8|34171.6|34216.2|34148|27
1646299820000|2022-03-03 09:30:20|34215|34165|34207.3|34157.3|34225.9|34173.5|34193.5|34150.8|26
1646299830000|2022-03-03 09:30:30|34208.1|34158.1|34221.1|34161.1|34241.6|34161.2|34205|34141.1|27
1646299840000|2022-03-03 09:30:40|34222.6|34159.5|34195.3|34145.3|34222.6|34163.8|34194.6|34141.5|27
1646299850000|2022-03-03 09:30:50|34193.7|34143.7|34199.7|34146.1|34200.3|34148.7|34190.4|34140.4|23
1646299860000|2022-03-03 09:31:00|34198.3|34145.8|34198.7|34142.2|34201.2|34147|34194.9|34139|28
1646299870000|2022-03-03 09:31:10|34198.4|34147.2|34201.5|34151.5|34203.6|34151.5|34187|34136.9|27
1646299880000|2022-03-03 09:31:20|34205.2|34144.9|34213.7|34126.5|34213.7|34159.2|34179.2|34126.5|28
1646299890000|2022-03-03 09:31:30|34204.9|34135.9|34195.7|34145.7|34204.9|34148.9|34191.7|34135.9|23
1646299900000|2022-03-03 09:31:40|34195.5|34145.5|34195.5|34145.5|34195.9|34145.9|34186.4|34135.7|22
1646299910000|2022-03-03 09:31:50|34195.7|34145.7|34181.5|34161.5|34196.3|34161.5|34176.9|34125.7|23
1646299920000|2022-03-03 09:32:00|34207.3|34157.3|34213.6|34147.1|34216.4|34158.6|34207.3|34145|26
1646299930000|2022-03-03 09:32:10|34215.8|34151.9|34205.4|34154.9|34215.8|34160.9|34201.5|34151.2|28
1646299940000|2022-03-03 09:32:20|34207.6|34157.6|34207|34157|34209.9|34159.9|34204.9|34154.9|25
1646299950000|2022-03-03 09:32:30|34206.7|34156.7|34178.5|34158.5|34206.9|34159.1|34176.6|34138.2|24
1646299960000|2022-03-03 09:32:40|34179.8|34159.8|34199.2|34149.2|34206.5|34162.4|34179.8|34148.8|23
1646299970000|2022-03-03 09:32:50|34206.6|34156.6|34206.5|34153.9|34207|34157|34201.2|34151.2|21
1646299980000|2022-03-03 09:33:00|34206.1|34154.8|34209.6|34155.4|34219.9|34184.5|34203.3|34152.6|26
1646299990000|2022-03-03 09:33:10|34211.2|34155.9|34205|34155|34215.3|34155.9|34204.6|34152.7|25
1646300000000|2022-03-03 09:33:20|34207.6|34152.3|34205|34155|34207.6|34155|34202.3|34147.7|25
1646300010000|2022-03-03 09:33:30|34204.6|34154.6|34207.1|34157.1|34207.1|34157.1|34204.5|34154.5|25
1646300020000|2022-03-03 09:33:40|34206.7|34156.7|34192.3|34172.3|34210.4|34175.8|34192.3|34156.7|22
1646300030000|2022-03-03 09:33:50|34192.2|34172.2|34193.4|34173.4|34214.4|34176.9|34191.8|34155.9|24
1646300040000|2022-03-03 09:34:00|34193.2|34173.2|34186.8|34166.8|34205.8|34173.2|34186.5|34152.1|19
1646300050000|2022-03-03 09:34:10|34186.6|34166.6|34202.3|34152.3|34204.3|34169.4|34186.6|34151.6|20
1646300060000|2022-03-03 09:34:20|34202.6|34152.6|34199.4|34149.4|34202.8|34152.8|34199.4|34149.4|20
1646300070000|2022-03-03 09:34:30|34204.6|34154.6|34187.8|34167.8|34211|34167.9|34187.8|34147.8|24
1646300080000|2022-03-03 09:34:40|34202.6|34152.6|34187.8|34167.8|34203.1|34168.4|34187.4|34152.1|22
1646300090000|2022-03-03 09:34:50|34188|34168|34201.8|34151.8|34203.5|34169.3|34187.6|34151.7|16
1646300100000|2022-03-03 09:35:00|34202|34152|34200.5|34150.5|34202|34166.8|34186.8|34149.2|15
1646300110000|2022-03-03 09:35:10|34185.8|34165.8|34198.8|34148.8|34201|34166.4|34185.8|34147.8|22
1646300120000|2022-03-03 09:35:20|34198.4|34148.4|34194.9|34144.9|34198.4|34148.4|34194.4|34144.4|21
1646300130000|2022-03-03 09:35:30|34179.9|34159.9|34194.9|34144.9|34194.9|34160.4|34179|34144.9|13
1646300140000|2022-03-03 09:35:40|34178.6|34158.6|34180.1|34160.1|34197.7|34162.1|34178.6|34147.7|24
1646300150000|2022-03-03 09:35:50|34179.5|34159.5|34179.3|34159.3|34196|34160.6|34179.3|34144.5|20
1646300160000|2022-03-03 09:36:00|34179.7|34159.7|34180.5|34160.5|34193.8|34161.3|34178.1|34141.4|21
1646300170000|2022-03-03 09:36:10|34179.2|34159.2|34192.1|34142.1|34197.4|34159.2|34179.2|34141.3|25
1646300180000|2022-03-03 09:36:20|34191.9|34141.9|34196.5|34146.5|34197.9|34147.9|34191.9|34141.9|22
1646300190000|2022-03-03 09:36:30|34197|34147|34197.1|34147.1|34198.3|34148.3|34196.8|34146.8|21
1646300200000|2022-03-03 09:36:40|34197.3|34147.3|34191.8|34141.8|34203|34153|34189.6|34139.6|21
1646300210000|2022-03-03 09:36:50|34191.3|34141.3|34190.2|34140.2|34191.7|34141.7|34189.9|34139.9|16
1646300220000|2022-03-03 09:37:00|34190.1|34140.1|34195|34145|34195.4|34145.4|34190.1|34140.1|19
1646300230000|2022-03-03 09:37:10|34195.2|34145.2|34206.4|34156.4|34207|34157|34194.9|34144.9|20
1646300240000|2022-03-03 09:37:20|34206.3|34156.3|34196.4|34146.4|34206.4|34156.4|34195.8|34145.8|19
1646300250000|2022-03-03 09:37:30|34196.7|34146.7|34200.5|34150.5|34202.6|34152.6|34196|34146|23
1646300260000|2022-03-03 09:37:40|34200.4|34150.4|34200.4|34150.4|34204.7|34165.7|34184.5|34147.4|18
1646300270000|2022-03-03 09:37:50|34200.9|34150.9|34199.5|34149.5|34204.1|34154.1|34199.5|34149.5|24
1646300280000|2022-03-03 09:38:00|34201.8|34151.8|34201.7|34151.7|34202.8|34167.6|34187.6|34149.1|15
1646300290000|2022-03-03 09:38:10|34201.8|34151.8|34211.6|34161.6|34217.7|34162.7|34200.7|34150.7|25
1646300300000|2022-03-03 09:38:20|34212|34162|34208|34158|34215|34162|34208|34158|25
1646300310000|2022-03-03 09:38:30|34208.4|34158.4|34207.1|34157.1|34211.1|34161.1|34205.6|34155.6|19
1646300320000|2022-03-03 09:38:40|34207|34157|34204.4|34154.4|34209.7|34159.7|34204.4|34151.8|24
1646300330000|2022-03-03 09:38:50|34204.8|34154.8|34214.8|34164.8|34216.8|34164.8|34204.2|34154.2|23
1646300340000|2022-03-03 09:39:00|34214.5|34164.5|34201.7|34151.7|34215.2|34164.5|34201.3|34151.3|24
1646300350000|2022-03-03 09:39:10|34202.2|34152.2|34201|34151|34203|34153|34201|34150.6|17
1646300360000|2022-03-03 09:39:20|34201.5|34151.5|34204.8|34154.8|34205.4|34155.4|34201.5|34151.5|24
1646300370000|2022-03-03 09:39:30|34204.9|34154.9|34184.3|34164.3|34219.4|34165.6|34182.9|34148.2|25
1646300380000|2022-03-03 09:39:40|34204.8|34154.8|34185.2|34165.2|34204.8|34166.2|34183.7|34147.9|26
1646300390000|2022-03-03 09:39:50|34185|34165|34201.2|34151.2|34201.2|34166.5|34184.5|34150.7|19
1646300400000|2022-03-03 09:40:00|34201.1|34151.1|34186.7|34166.7|34201.1|34166.7|34185.5|34148.8|15
1646300410000|2022-03-03 09:40:10|34185.7|34165.7|34186.9|34166.9|34187.4|34167.4|34185.4|34165.4|20
1646300420000|2022-03-03 09:40:20|34186.6|34166.6|34188.8|34168.8|34203.7|34169.6|34185.8|34150.2|22
1646300430000|2022-03-03 09:40:30|34202.6|34152.6|34190.5|34170.5|34202.6|34171.2|34187.6|34151.9|20
1646300440000|2022-03-03 09:40:40|34190.4|34170.4|34189.4|34169.4|34190.8|34170.8|34189.4|34169.4|15
1646300450000|2022-03-03 09:40:50|34189.1|34169.1|34180.6|34160.6|34205.5|34170.4|34179.5|34154.2|16
1646300460000|2022-03-03 09:41:00|34193.6|34143.6|34196.2|34146.2|34199.4|34163.2|34179.1|34143.4|23
1646300470000|2022-03-03 09:41:10|34195.9|34145.9|34181.6|34161.6|34195.9|34161.6|34178|34141.5|22
1646300480000|2022-03-03 09:41:20|34181.3|34161.3|34204.6|34154.6|34208.8|34161.3|34181.3|34146.6|26
1646300490000|2022-03-03 09:41:30|34204.3|34154.3|34208|34158|34211|34158.6|34204.1|34153.8|25
1646300500000|2022-03-03 09:41:40|34208.5|34158.5|34208.7|34157.1|34210.5|34160.5|34208.2|34157.1|27
1646300510000|2022-03-03 09:41:50|34209.6|34158.2|34203.4|34153.4|34209.6|34158.2|34203.4|34148.5|25
1646300520000|2022-03-03 09:42:00|34203.7|34153.7|34206|34156|34209.7|34157.4|34201.6|34141.2|25
1646300530000|2022-03-03 09:42:10|34206.3|34156.3|34203.4|34153.4|34213.3|34157.9|34201.3|34144.3|24
1646300540000|2022-03-03 09:42:20|34203|34153|34201.4|34151.4|34203.1|34153.1|34201.1|34151.1|21
1646300550000|2022-03-03 09:42:30|34201.3|34151.3|34204.9|34154.9|34204.9|34154.9|34201.3|34151.3|16
1646300560000|2022-03-03 09:42:40|34204.5|34154.5|34200.3|34150.3|34204.8|34154.8|34200.3|34150.3|17
1646300570000|2022-03-03 09:42:50|34201.5|34147.7|34186.2|34136.2|34201.5|34150.6|34184.5|34134.5|28
1646300580000|2022-03-03 09:43:00|34183.7|34133.7|34182.3|34132.3|34192.5|34142.5|34181.2|34131.2|25
1646300590000|2022-03-03 09:43:10|34182.7|34132.7|34191.6|34141.6|34191.9|34159.4|34174.2|34131|20
1646300600000|2022-03-03 09:43:20|34193.6|34143.6|34199.8|34149.8|34200.4|34163.1|34177.5|34142.5|27
1646300610000|2022-03-03 09:43:30|34200.1|34150.1|34186.2|34136.2|34202.7|34152.7|34186.2|34136.2|21
1646300620000|2022-03-03 09:43:40|34186.6|34136.6|34184.6|34134.6|34187.8|34137.8|34184.6|34134.6|22
1646300630000|2022-03-03 09:43:50|34184.4|34134.4|34184.8|34134.8|34205.1|34150.7|34183.9|34133.9|25
1646300640000|2022-03-03 09:44:00|34184.4|34134.4|34197.6|34147.6|34207.9|34168|34184.4|34134.4|25
1646300650000|2022-03-03 09:44:10|34197.3|34147.3|34190.5|34140.5|34202.7|34152.7|34188.3|34138.2|26
1646300660000|2022-03-03 09:44:20|34189.3|34139.3|34188.8|34138.8|34190.3|34140.3|34186|34136|22
1646300670000|2022-03-03 09:44:30|34189.6|34139.6|34188.6|34138.6|34189.6|34139.6|34186.7|34136.7|19
1646300680000|2022-03-03 09:44:40|34190.7|34140.7|34206.6|34153.3|34215|34165|34185|34140|23
1646300690000|2022-03-03 09:44:50|34207.3|34155.2|34169.8|34149.8|34207.9|34157.9|34169.8|34137|24
1646300700000|2022-03-03 09:45:00|34183.9|34133.9|34198.1|34148.1|34208.8|34152.6|34183.9|34133.9|22
1646300710000|2022-03-03 09:45:10|34197.9|34147.9|34210.3|34160.3|34211.9|34161.9|34197.9|34144.6|26
1646300720000|2022-03-03 09:45:20|34195|34175|34210|34155|34210.4|34175|34191.5|34144.8|20
1646300730000|2022-03-03 09:45:30|34211.4|34153.9|34197.9|34147.9|34211.4|34164.4|34184.4|34144.3|24
1646300740000|2022-03-03 09:45:40|34199.4|34149.4|34196.5|34146.5|34207.7|34150.4|34195.6|34141.4|20
1646300750000|2022-03-03 09:45:50|34196.2|34146.2|34198|34148|34198|34148|34189.7|34139.7|24
1646300760000|2022-03-03 09:46:00|34197.4|34147.4|34194|34141|34207.5|34147.4|34191.4|34134.9|29
1646300770000|2022-03-03 09:46:10|34195.8|34138.6|34191.5|34141.5|34195.8|34141.6|34190.4|34137.8|19
1646300780000|2022-03-03 09:46:20|34191|34141|34189.1|34139.1|34191.1|34141.1|34187.3|34137.3|14
1646300790000|2022-03-03 09:46:30|34188.8|34138.8|34193.8|34143.8|34194|34144|34188|34138|17
1646300800000|2022-03-03 09:46:40|34193.3|34143.3|34195.2|34140.6|34195.2|34143.3|34192.9|34140.4|14
1646300810000|2022-03-03 09:46:50|34194.6|34140.9|34190|34140|34194.6|34142.2|34188.3|34138.3|21
1646300820000|2022-03-03 09:47:00|34193|34135.1|34191.4|34140.1|34194.2|34144.2|34189.1|34135.1|23
1646300830000|2022-03-03 09:47:10|34192.5|34142.5|34192.3|34142.3|34198.8|34143.1|34191.1|34136.6|21
1646300840000|2022-03-03 09:47:20|34192.5|34142.5|34189.8|34139.8|34192.8|34142.8|34189.8|34139.8|22
1646300850000|2022-03-03 09:47:30|34188.8|34138.8|34188.4|34138.4|34189.7|34139.7|34188.1|34138.1|15
1646300860000|2022-03-03 09:47:40|34190.1|34140.1|34190.2|34140.2|34191.2|34141.2|34189.7|34139.7|17
1646300870000|2022-03-03 09:47:50|34189.7|34139.7|34191.9|34141.9|34192.5|34142.5|34189.4|34139.4|12
1646300880000|2022-03-03 09:48:00|34192.7|34142.7|34190.6|34133.8|34192.7|34154.8|34174.8|34132|18
1646300890000|2022-03-03 09:48:10|34187.8|34137.3|34185.8|34135.8|34197.9|34140.8|34185.3|34130.4|20
1646300900000|2022-03-03 09:48:20|34186.3|34136.3|34187.8|34137.8|34188.7|34138.7|34184.9|34134.9|20
1646300910000|2022-03-03 09:48:30|34188.2|34138.2|34193.1|34143.1|34196.3|34144.7|34187.8|34137.8|21
1646300920000|2022-03-03 09:48:40|34193|34143|34190.8|34140.8|34196.4|34146.4|34189.4|34139.4|23
1646300930000|2022-03-03 09:48:50|34191|34141|34178.7|34158.7|34194.2|34158.8|34178.2|34138.3|26
1646300940000|2022-03-03 09:49:00|34179|34159|34187.7|34137.7|34199.4|34159|34179|34125.2|21
1646300950000|2022-03-03 09:49:10|34187.6|34137.6|34188.3|34138.3|34188.3|34138.3|34187|34137|17
1646300960000|2022-03-03 09:49:20|34188.7|34138.7|34193.1|34143.1|34206.9|34160.6|34180.6|34135.8|21
1646300970000|2022-03-03 09:49:30|34193.9|34143.9|34194.6|34144.6|34194.9|34144.9|34192.2|34142.2|20
1646300980000|2022-03-03 09:49:40|34194.8|34144.8|34192.2|34142.2|34194.8|34144.8|34192.2|34142.2|17
1646300990000|2022-03-03 09:49:50|34192|34142|34189.1|34139.1|34192.1|34142.1|34187.7|34137.7|19
1646301000000|2022-03-03 09:50:00|34188.3|34138.3|34188|34138|34191.5|34141.5|34187|34137|23
1646301010000|2022-03-03 09:50:10|34188.3|34138.3|34183.3|34133.3|34198.9|34139.4|34183.3|34129.7|18
1646301020000|2022-03-03 09:50:20|34182.9|34132.9|34184.5|34134.5|34185.9|34135.9|34182.9|34132.9|22
1646301030000|2022-03-03 09:50:30|34184.3|34134.3|34184.3|34134.3|34184.4|34134.4|34182.7|34132.7|15
1646301040000|2022-03-03 09:50:40|34184.4|34134.4|34184.1|34132.9|34187.7|34136.4|34183.4|34131.3|18
1646301050000|2022-03-03 09:50:50|34169.5|34149.5|34184|34134|34184.7|34150.7|34168.3|34131.2|21
1646301060000|2022-03-03 09:51:00|34192.9|34126.3|34185.6|34135.6|34192.9|34136.9|34184.4|34126.3|20
1646301070000|2022-03-03 09:51:10|34185.7|34135.7|34184.7|34134.7|34185.7|34135.7|34184.4|34134.4|15
1646301080000|2022-03-03 09:51:20|34184.2|34134.2|34182.5|34132.5|34184.7|34134.7|34182.5|34132.5|16
1646301090000|2022-03-03 09:51:30|34182.7|34132.7|34189.2|34130.4|34189.2|34136|34182.4|34130.4|14
1646301100000|2022-03-03 09:51:40|34186.1|34132.5|34185.9|34135.9|34189|34137.1|34184.9|34130.3|18
1646301110000|2022-03-03 09:51:50|34170.3|34150.3|34187.2|34137.2|34193.8|34151.3|34170.2|34123.6|15
1646301120000|2022-03-03 09:52:00|34183.5|34133.5|34188.5|34138.5|34190.7|34138.7|34156.2|34121.2|25
1646301130000|2022-03-03 09:52:10|34193.9|34133|34188|34138|34193.9|34139.1|34186.1|34131.6|25
1646301140000|2022-03-03 09:52:20|34187.5|34137.5|34185.1|34135.1|34187.5|34137.5|34181.2|34131.2|25
1646301150000|2022-03-03 09:52:30|34184.6|34134.6|34180.7|34130|34184.9|34134.9|34180.2|34129.9|21
1646301160000|2022-03-03 09:52:40|34183.5|34133.5|34179.1|34129.1|34184.6|34134.6|34178.8|34128.8|18
1646301170000|2022-03-03 09:52:50|34164.3|34144.3|34173.3|34123.3|34180.2|34146|34163.2|34123.3|26
1646301180000|2022-03-03 09:53:00|34172.7|34122.7|34177.9|34127.9|34178|34128|34169.5|34119.5|23
1646301190000|2022-03-03 09:53:10|34169.8|34119.8|34162.2|34105.5|34175.8|34125.8|34159.5|34105.5|23
1646301200000|2022-03-03 09:53:20|34168.2|34118.2|34172.1|34122.1|34177.4|34122.2|34168.2|34114.7|25
1646301210000|2022-03-03 09:53:30|34172.5|34122.5|34170.8|34120.8|34175.2|34123.7|34170.8|34120.8|20
1646301220000|2022-03-03 09:53:40|34170.7|34120.7|34165.4|34115.4|34170.7|34120.7|34164.1|34111.3|24
1646301230000|2022-03-03 09:53:50|34166.3|34116.3|34170.6|34119.7|34175.6|34120.8|34166.3|34114.1|26
1646301240000|2022-03-03 09:54:00|34171.2|34119.4|34160.6|34110.6|34173.4|34121.2|34160.3|34104.2|25
1646301250000|2022-03-03 09:54:10|34160.8|34110.8|34161.6|34111.6|34166.5|34113.2|34160.7|34109.2|21
1646301260000|2022-03-03 09:54:20|34161.7|34111.7|34157.6|34107.6|34166.7|34116.7|34157.6|34107.6|21
1646301270000|2022-03-03 09:54:30|34158.1|34108.1|34158.4|34108.4|34159.3|34109.3|34155|34105|18
1646301280000|2022-03-03 09:54:40|34157.5|34107.5|34159.7|34108.4|34161.2|34109|34155.9|34105.9|20
1646301290000|2022-03-03 09:54:50|34158.6|34108.6|34144.9|34124.9|34163.3|34124.9|34144.9|34106.7|24
1646301300000|2022-03-03 09:55:00|34146.8|34126.8|34163.7|34113.7|34169.2|34126.8|34143.9|34109.8|25
1646301310000|2022-03-03 09:55:10|34163.9|34113.9|34171.8|34121.8|34172.5|34122.5|34162.7|34112.7|25
1646301320000|2022-03-03 09:55:20|34170.3|34120.3|34171.1|34121.1|34173.3|34123.3|34165.6|34115.6|24
1646301330000|2022-03-03 09:55:30|34170.6|34120.6|34171.8|34121.8|34176.3|34126.3|34168.2|34118.2|22
1646301340000|2022-03-03 09:55:40|34171.7|34121.7|34190.9|34133.3|34194.6|34137.9|34169.8|34118|24
1646301350000|2022-03-03 09:55:50|34187.9|34133.2|34197.9|34144.6|34203|34145|34186.4|34133.2|28
1646301360000|2022-03-03 09:56:00|34197|34143|34188.3|34131.4|34202.2|34144|34182.7|34125.5|26
1646301370000|2022-03-03 09:56:10|34193.1|34128.5|34171.7|34121.5|34197.7|34134.9|34171.4|34117.5|28
1646301380000|2022-03-03 09:56:20|34173.6|34120.5|34191.4|34137.9|34191.4|34137.9|34170.9|34119.5|25
1646301390000|2022-03-03 09:56:30|34197.4|34131.6|34204.8|34140.8|34204.8|34144|34186.6|34129.8|24
1646301400000|2022-03-03 09:56:40|34197.9|34142.6|34190|34137.9|34207.2|34148.1|34188.9|34136|27
1646301410000|2022-03-03 09:56:50|34188.2|34136.4|34179.8|34128.9|34195.6|34138.1|34179.5|34125.7|24
1646301420000|2022-03-03 09:57:00|34176.9|34126.9|34178.8|34122.6|34182|34127.5|34173.1|34120.3|25
1646301430000|2022-03-03 09:57:10|34177.5|34123.1|34177.4|34122.6|34182.3|34124.6|34173.1|34120.2|21
1646301440000|2022-03-03 09:57:20|34176.8|34123.1|34178.5|34122|34178.7|34124.3|34173.9|34122|20
1646301450000|2022-03-03 09:57:30|34177.9|34122.6|34180.9|34122.6|34188|34125.9|34171.1|34117.4|23
1646301460000|2022-03-03 09:57:40|34182.3|34120.7|34176.3|34126.3|34182.3|34126.4|34174.2|34120.7|26
1646301470000|2022-03-03 09:57:50|34176|34126|34177|34127|34178.5|34127.6|34175.4|34123.9|18
1646301480000|2022-03-03 09:58:00|34176.8|34126.8|34174.8|34124.8|34176.8|34141.4|34159.7|34124.2|18
1646301490000|2022-03-03 09:58:10|34174.9|34124.9|34178.9|34128.9|34207.4|34143.2|34174.9|34124.9|21
1646301500000|2022-03-03 09:58:20|34180.4|34130.4|34179.4|34129.4|34187.1|34130.6|34179|34126.8|24
1646301510000|2022-03-03 09:58:30|34179.8|34129.8|34180.4|34130.4|34180.6|34130.6|34177.3|34125.8|26
1646301520000|2022-03-03 09:58:40|34182.7|34129.3|34180.5|34130.5|34184.1|34131.9|34180.3|34129.3|20
1646301530000|2022-03-03 09:58:50|34181.3|34129.4|34180.7|34130.7|34181.4|34131.4|34177.4|34127.4|22
1646301540000|2022-03-03 09:59:00|34179.9|34129.9|34183.8|34133.8|34183.8|34133.8|34177.3|34127.3|21
1646301550000|2022-03-03 09:59:10|34182.5|34132.5|34190.4|34129.4|34190.7|34133.4|34182.3|34128.2|27
1646301560000|2022-03-03 09:59:20|34190.9|34128.6|34185.6|34135.6|34190.9|34136.4|34182.2|34128.6|27
1646301570000|2022-03-03 09:59:30|34187.1|34135.8|34188.5|34135.3|34190|34137.1|34185.6|34134.1|25
1646301580000|2022-03-03 09:59:40|34187.8|34136.5|34179.7|34126|34188.1|34136.9|34177.2|34125.7|27
1646301590000|2022-03-03 09:59:50|34178.2|34126.9|34175.6|34125.6|34185.1|34128.7|34174.5|34122.9|27
1646301600000|2022-03-03 10:00:00|34176.5|34122.8|34179|34126.5|34180.5|34126.9|34174.1|34122.3|27
1646301610000|2022-03-03 10:00:10|34177.6|34126.3|34173|34123|34178.2|34127.5|34172.8|34122.8|27
1646301620000|2022-03-03 10:00:20|34172.8|34122.8|34172|34122|34173.5|34136.8|34156.4|34121.2|22
1646301630000|2022-03-03 10:00:30|34172.2|34122.2|34174.3|34124.3|34175.1|34137.2|34156.7|34121.6|28
1646301640000|2022-03-03 10:00:40|34173.2|34123.2|34181|34129.8|34193.2|34139.4|34157.5|34123.1|26
1646301650000|2022-03-03 10:00:50|34182.2|34128|34183.7|34129.1|34184.7|34129.9|34179.6|34126.9|28
1646301660000|2022-03-03 10:01:00|34182.7|34129.7|34184.5|34130.9|34186.2|34133.5|34181.6|34129|26
1646301670000|2022-03-03 10:01:10|34184.8|34130.6|34180|34130|34187.2|34134.6|34178.9|34128.9|26
1646301680000|2022-03-03 10:01:20|34186.4|34126.8|34187.6|34134.1|34203.7|34136.2|34180|34126.2|26
1646301690000|2022-03-03 10:01:30|34187.7|34133.9|34188.7|34133.1|34191.5|34135.4|34187.4|34130.9|25
1646301700000|2022-03-03 10:01:40|34187|34133.3|34188.6|34133|34190.8|34133.9|34187|34131.2|24
1646301710000|2022-03-03 10:01:50|34189.7|34133.2|34183.9|34130|34195|34137|34180.8|34127.4|28
1646301720000|2022-03-03 10:02:00|34181|34131|34182.6|34126.2|34192.5|34131|34179.5|34122.3|27
1646301730000|2022-03-03 10:02:10|34185.5|34124.3|34183.5|34131.7|34186.2|34131.7|34181.8|34123.5|24
1646301740000|2022-03-03 10:02:20|34184.1|34132.1|34186.6|34132.5|34188.8|34134.5|34184.1|34131.2|23
1646301750000|2022-03-03 10:02:30|34187|34132.3|34184.6|34132.7|34189|34134.3|34184.6|34130.8|25
1646301760000|2022-03-03 10:02:40|34173.7|34123.7|34170.4|34120.4|34177.8|34138.4|34158.4|34120.4|21
1646301770000|2022-03-03 10:02:50|34170.5|34120.5|34171.9|34121.9|34177.2|34127.2|34168.9|34118.9|23
1646301780000|2022-03-03 10:03:00|34172.2|34122.2|34172.7|34122.7|34173.5|34123.3|34171.8|34121.8|19
1646301790000|2022-03-03 10:03:10|34172.3|34122.3|34172.7|34122.7|34173.5|34123.5|34171.1|34121.1|18
1646301800000|2022-03-03 10:03:20|34173.6|34121.6|34184.5|34134.5|34191.3|34134.5|34169.3|34119.3|22
1646301810000|2022-03-03 10:03:30|34183.5|34133.5|34189.1|34129.3|34190.2|34137.4|34183.5|34129.1|29
1646301820000|2022-03-03 10:03:40|34188.8|34129|34189.2|34131.9|34189.7|34132.6|34186.4|34128|22
1646301830000|2022-03-03 10:03:50|34187.8|34132.1|34186.1|34136.1|34191.2|34136.1|34184|34130.2|24
1646301840000|2022-03-03 10:04:00|34184.2|34134.2|34200.5|34147.9|34203.1|34153.1|34181.8|34130.2|28
1646301850000|2022-03-03 10:04:10|34197.7|34147.7|34195.8|34128.8|34201.9|34151.3|34190.7|34128.8|27
1646301860000|2022-03-03 10:04:20|34195.9|34130.5|34202.2|34141.5|34203.2|34147.7|34192.8|34130.5|25
1646301870000|2022-03-03 10:04:30|34197|34147|34195.7|34145.7|34202.1|34147.9|34195.7|34142.9|17
1646301880000|2022-03-03 10:04:40|34194.7|34144.7|34189.5|34139.5|34194.7|34144.7|34189.4|34139.4|21
1646301890000|2022-03-03 10:04:50|34189.7|34139.7|34188.6|34138.6|34190.4|34140.4|34188.1|34138.1|21
1646301900000|2022-03-03 10:05:00|34189.1|34138.4|34189.6|34139.6|34196|34151.4|34171.4|34134.2|20
1646301910000|2022-03-03 10:05:10|34189.3|34139.3|34195.8|34145.8|34196.7|34158.6|34178.6|34139|24
1646301920000|2022-03-03 10:05:20|34196.6|34146.6|34188.1|34138.1|34197.6|34147.5|34187.6|34137.6|23
1646301930000|2022-03-03 10:05:30|34187|34137|34189|34139|34190.2|34140.2|34186.8|34136.8|23
1646301940000|2022-03-03 10:05:40|34189.2|34139.2|34192.6|34142.6|34199|34149|34188.8|34138.8|16
1646301950000|2022-03-03 10:05:50|34194.4|34144.4|34200|34150|34205.7|34150|34194.1|34139.6|24
1646301960000|2022-03-03 10:06:00|34199.9|34149.9|34186.2|34136.2|34199.9|34149.9|34186.1|34136.1|22
1646301970000|2022-03-03 10:06:10|34186.4|34136.4|34187.5|34129.5|34190.8|34151.7|34166.7|34127.7|25
1646301980000|2022-03-03 10:06:20|34182.5|34132.5|34182.6|34132.6|34183.8|34133.8|34178.6|34128.6|25
1646301990000|2022-03-03 10:06:30|34177.6|34127.6|34171.5|34119.4|34187.4|34128.8|34169.1|34106.4|25
1646302000000|2022-03-03 10:06:40|34172|34118.9|34177.4|34127.4|34177.4|34127.4|34169.8|34117.6|23
1646302010000|2022-03-03 10:06:50|34185.1|34123.4|34175.8|34125.8|34185.1|34126.2|34172.5|34120.5|27
1646302020000|2022-03-03 10:07:00|34179.5|34129.5|34180|34130|34180|34130|34174.8|34124.8|24
1646302030000|2022-03-03 10:07:10|34180.3|34130.3|34175.3|34125.3|34180.3|34130.3|34175.3|34125.3|19
1646302040000|2022-03-03 10:07:20|34174.8|34124.7|34191.4|34141.4|34199.3|34141.5|34174.8|34124.7|22
1646302050000|2022-03-03 10:07:30|34191.3|34141.3|34186.9|34136.9|34191.3|34141.3|34186|34136|20
1646302060000|2022-03-03 10:07:40|34187.8|34137.8|34188.4|34138.4|34192.3|34139|34186.9|34133.4|24
1646302070000|2022-03-03 10:07:50|34188.6|34138.6|34190|34140|34190.5|34140.5|34188.3|34138.3|16
1646302080000|2022-03-03 10:08:00|34190.3|34140.3|34193.4|34143.4|34196.1|34143.8|34190.2|34139.4|19
1646302090000|2022-03-03 10:08:10|34194.9|34141.9|34194.2|34144.2|34196.1|34144.7|34192.4|34140.6|20
1646302100000|2022-03-03 10:08:20|34194.1|34144.1|34194.1|34144.1|34194.9|34144.9|34192.7|34142.7|20
1646302110000|2022-03-03 10:08:30|34194|34144|34205.1|34155.1|34211.4|34169.5|34189.5|34144|28
1646302120000|2022-03-03 10:08:40|34204.5|34154.5|34203.9|34153.9|34206.9|34173.4|34192.1|34153.9|26
1646302130000|2022-03-03 10:08:50|34203.6|34153.6|34189.5|34169.5|34204.7|34170|34189.5|34153.6|16
1646302140000|2022-03-03 10:09:00|34190|34170|34190.7|34170.7|34213.8|34172.2|34186.5|34139.1|17
1646302150000|2022-03-03 10:09:10|34191.3|34171.3|34208.7|34141|34211.5|34172|34186.3|34138.8|20
1646302160000|2022-03-03 10:09:20|34201.3|34151.3|34201.2|34151.2|34208.4|34167|34186.4|34142.8|25
1646302170000|2022-03-03 10:09:30|34200.2|34150.2|34202.6|34152.6|34202.6|34165.3|34183.1|34148.1|24
1646302180000|2022-03-03 10:09:40|34202.4|34152.4|34218|34168|34226.4|34178.8|34198.8|34151.3|27
1646302190000|2022-03-03 10:09:50|34216.9|34166.9|34217.2|34167.2|34219.9|34169.2|34216.9|34164.3|25
1646302200000|2022-03-03 10:10:00|34216.6|34166.6|34230.7|34169.7|34233.1|34196|34215.7|34165.7|28
1646302210000|2022-03-03 10:10:10|34228.6|34171.2|34224|34167.2|34230.8|34173|34222|34165.6|23
1646302220000|2022-03-03 10:10:20|34222.3|34168.8|34225.4|34175.4|34227.7|34175.4|34222.3|34162.8|21
1646302230000|2022-03-03 10:10:30|34225.5|34175.5|34232|34161.6|34232|34175.6|34222.1|34161.6|16
1646302240000|2022-03-03 10:10:40|34228.2|34161.4|34223.8|34170.1|34234.2|34172.8|34222.6|34158.6|21
1646302250000|2022-03-03 10:10:50|34224.1|34169.9|34224.4|34169.1|34225.5|34171.5|34222.9|34168.6|18
1646302260000|2022-03-03 10:11:00|34224.3|34169|34221.4|34171.4|34225.7|34189.8|34208.4|34168.1|23
1646302270000|2022-03-03 10:11:10|34220|34170|34217.9|34167.9|34225|34170.3|34217.9|34164.5|21
1646302280000|2022-03-03 10:11:20|34217.5|34167.5|34224|34170.7|34227|34177|34217.5|34166.5|22
1646302290000|2022-03-03 10:11:30|34224.3|34170.9|34223.2|34169.9|34227.6|34172.7|34222.7|34166.5|23
1646302300000|2022-03-03 10:11:40|34223.8|34169.2|34224.2|34172|34225.4|34175.4|34222.2|34168.7|21
1646302310000|2022-03-03 10:11:50|34223.9|34172.4|34220.9|34170.9|34225.9|34172.4|34218|34166.8|22
1646302320000|2022-03-03 10:12:00|34222.2|34170.5|34227.4|34165.5|34227.7|34171.3|34221.5|34164.9|19
1646302330000|2022-03-03 10:12:10|34226.5|34166.2|34220.7|34170.7|34230.7|34171.6|34218|34159.1|16
1646302340000|2022-03-03 10:12:20|34220.6|34170.6|34224.6|34169.5|34224.6|34170.7|34218.4|34167.8|18
1646302350000|2022-03-03 10:12:30|34219.9|34169.9|34224.1|34174.1|34224.1|34174.1|34218.1|34163|16
1646302360000|2022-03-03 10:12:40|34227.4|34177.4|34226|34176|34229.7|34177.4|34222.9|34169|28
1646302370000|2022-03-03 10:12:50|34224.6|34174.6|34228.4|34178.4|34228.4|34178.4|34224.5|34173.2|23
1646302380000|2022-03-03 10:13:00|34226.4|34176.4|34231.6|34174.8|34237.6|34178.2|34226.3|34169.5|20
1646302390000|2022-03-03 10:13:10|34231.2|34173.4|34227.2|34175.8|34233.4|34177.5|34226.7|34171.3|18
1646302400000|2022-03-03 10:13:20|34227.7|34175|34224.8|34174.8|34228.7|34177.9|34224.4|34174.3|18
1646302410000|2022-03-03 10:13:30|34224.6|34174.6|34224.7|34174.7|34225.7|34190.8|34210.1|34173.3|20
1646302420000|2022-03-03 10:13:40|34225|34175|34225.7|34175.7|34225.7|34175.7|34224.3|34174.3|19
1646302430000|2022-03-03 10:13:50|34225.3|34175.3|34227.3|34177.3|34227.3|34177.3|34224.9|34174.9|13
1646302440000|2022-03-03 10:14:00|34225.4|34175.4|34212.8|34192.8|34228.8|34193.7|34212.8|34175.4|12
1646302450000|2022-03-03 10:14:10|34228|34178|34213.2|34193.2|34228.1|34193.8|34211.4|34176.8|18
1646302460000|2022-03-03 10:14:20|34213.3|34193.3|34219.6|34169.6|34228.7|34195.2|34204.3|34169.6|15
1646302470000|2022-03-03 10:14:30|34219.5|34169.5|34218.1|34168.1|34219.8|34183.6|34203.2|34167.3|22
1646302480000|2022-03-03 10:14:40|34218.3|34168.3|34217.2|34167.2|34218.5|34168.5|34217.2|34167.2|15
1646302490000|2022-03-03 10:14:50|34217.4|34167.4|34217|34167|34217.6|34167.6|34216.9|34166.9|11
1646302500000|2022-03-03 10:15:00|34219.4|34169.4|34214.9|34164.9|34219.5|34182.2|34200.4|34164.9|16
1646302510000|2022-03-03 10:15:10|34219.3|34162.2|34216.8|34166.8|34219.3|34168.7|34213.9|34162.2|4
1646302520000|2022-03-03 10:15:20|34216.2|34166.2|34215.6|34165.6|34217.5|34166.6|34214|34162.2|17
1646302530000|2022-03-03 10:15:30|34215.9|34165.9|34215.9|34165.9|34216.9|34166.9|34214.6|34164.6|24
1646302540000|2022-03-03 10:15:40|34214.9|34164.9|34209.6|34159.6|34214.9|34164.9|34209.6|34159.6|20
1646302550000|2022-03-03 10:15:50|34209.5|34159.5|34209.4|34159.4|34211.2|34161.2|34208.6|34158.6|19
1646302560000|2022-03-03 10:16:00|34211.3|34161.3|34210|34160|34211.3|34161.3|34208.4|34158.4|16
1646302570000|2022-03-03 10:16:10|34210.3|34160.3|34211.6|34161.6|34211.6|34161.6|34208.8|34158.8|18
1646302580000|2022-03-03 10:16:20|34209.3|34159.3|34209.7|34159.7|34212.2|34162.2|34208.8|34158.8|15
1646302590000|2022-03-03 10:16:30|34209.6|34159.6|34207.8|34157.8|34210.2|34160.2|34206.3|34156.3|16
1646302600000|2022-03-03 10:16:40|34208.1|34158.1|34201|34151|34208.6|34158.6|34201|34151|15
1646302610000|2022-03-03 10:16:50|34202.7|34152.7|34200.9|34150.9|34203.1|34153.1|34200.8|34150.8|18
1646302620000|2022-03-03 10:17:00|34201.8|34151.8|34211|34153.8|34211|34154.8|34198.9|34148.9|15
1646302630000|2022-03-03 10:17:10|34206.9|34153.2|34203.2|34153.2|34213.3|34154.6|34200.9|34150.9|22
1646302640000|2022-03-03 10:17:20|34204.4|34154.4|34204.3|34154.3|34206.6|34154.9|34202.1|34152.1|20
1646302650000|2022-03-03 10:17:30|34204.2|34154.2|34206.4|34156.4|34207.7|34157.7|34204.2|34154.2|15
1646302660000|2022-03-03 10:17:40|34206.3|34156.3|34209.4|34159.4|34210.2|34160.2|34206.3|34156.3|16
1646302670000|2022-03-03 10:17:50|34209.7|34159.7|34206.7|34156.7|34211.2|34161.2|34206.7|34156.7|20
1646302680000|2022-03-03 10:18:00|34207.2|34157.2|34207.1|34157.1|34208.2|34158.2|34205.1|34155.1|17
1646302690000|2022-03-03 10:18:10|34206.6|34156.6|34209.1|34150.7|34216.1|34157.3|34199.6|34149.6|21
1646302700000|2022-03-03 10:18:20|34215.3|34151.6|34207.7|34155.1|34215.3|34155.5|34200.4|34150.4|19
1646302710000|2022-03-03 10:18:30|34205.3|34155.3|34206|34156|34223.7|34161.3|34203|34150.4|24
1646302720000|2022-03-03 10:18:40|34207.5|34157.5|34206.4|34156.4|34209.7|34158.8|34206.4|34156.3|19
1646302730000|2022-03-03 10:18:50|34207|34157|34225.4|34168.5|34229|34171.9|34205.8|34155.8|27
1646302740000|2022-03-03 10:19:00|34223.7|34169.8|34220.7|34170.7|34225.9|34173|34220.1|34167.4|23
1646302750000|2022-03-03 10:19:10|34220.6|34170.6|34217.9|34167.9|34222.9|34172.9|34213.7|34163.7|26
1646302760000|2022-03-03 10:19:20|34215.6|34165.6|34216.8|34166.8|34224.2|34174.2|34215.4|34165.4|18
1646302770000|2022-03-03 10:19:30|34219.2|34169.2|34212.3|34155.3|34234.8|34170.9|34212.3|34155|25
1646302780000|2022-03-03 10:19:40|34208|34158|34208.6|34158.6|34219.2|34159.6|34207.4|34157.4|21
1646302790000|2022-03-03 10:19:50|34209.2|34159.2|34223.3|34151.8|34223.3|34160.4|34206.2|34151.8|22
1646302800000|2022-03-03 10:20:00|34217.4|34154.9|34204.1|34154.1|34217.4|34154.9|34202.7|34151.8|18
1646302810000|2022-03-03 10:20:10|34204.2|34152.8|34209.2|34153.9|34209.6|34155|34202.7|34152.4|21
1646302820000|2022-03-03 10:20:20|34207.7|34154.2|34206.2|34156.2|34210.1|34156.4|34205.8|34152.5|23
1646302830000|2022-03-03 10:20:30|34219.3|34152|34214.5|34154.6|34220.2|34157.5|34205.1|34152|22
1646302840000|2022-03-03 10:20:40|34215.3|34154.2|34212.5|34157.2|34217.2|34158|34208.4|34151.7|23
1646302850000|2022-03-03 10:20:50|34213.1|34155.6|34211.9|34155.2|34217.4|34156.9|34211.4|34154.8|18
1646302860000|2022-03-03 10:21:00|34215.3|34155.7|34207.9|34152.6|34217.5|34155.8|34207.9|34152.4|21
1646302870000|2022-03-03 10:21:10|34209.9|34152.5|34212.9|34149.4|34219.7|34152.5|34209.9|34149.2|22
1646302880000|2022-03-03 10:21:20|34216.4|34149.9|34210.7|34154.8|34216.4|34156.7|34206.7|34148.4|21
1646302890000|2022-03-03 10:21:30|34210.9|34154.3|34208.8|34154.1|34210.9|34156.8|34207|34154.1|19
1646302900000|2022-03-03 10:21:40|34210.1|34154.3|34208.5|34155|34210.4|34156.5|34206.1|34153.4|18
1646302910000|2022-03-03 10:21:50|34208.6|34155.6|34202.8|34152.8|34229.7|34165.7|34188|34138|20
1646302920000|2022-03-03 10:22:00|34207.1|34157.1|34206.1|34147.7|34214.3|34157.1|34201.7|34147.3|27
1646302930000|2022-03-03 10:22:10|34206.4|34151.1|34200.9|34150.9|34209.2|34155.5|34200.2|34149.3|23
1646302940000|2022-03-03 10:22:20|34201.7|34151.7|34201.8|34143.1|34202.9|34151.9|34195.6|34143.1|26
1646302950000|2022-03-03 10:22:30|34200.4|34143.5|34199|34144.8|34202.4|34146.3|34195.7|34142.1|24
1646302960000|2022-03-03 10:22:40|34196.2|34145.8|34194|34144|34200.4|34149.8|34190|34140|24
1646302970000|2022-03-03 10:22:50|34194.2|34144.2|34198.2|34148.2|34199.5|34149.5|34193.4|34143.4|23
1646302980000|2022-03-03 10:23:00|34197.9|34147.9|34201|34151|34201|34151|34193.9|34143.9|17
1646302990000|2022-03-03 10:23:10|34200.4|34150.4|34208.7|34143.7|34209.3|34152.2|34196.9|34143.2|19
1646303000000|2022-03-03 10:23:20|34208.2|34145.1|34202|34152|34209.3|34152|34195.9|34144|15
1646303010000|2022-03-03 10:23:30|34200.6|34150.6|34206.6|34154.7|34208.2|34154.9|34196|34143.4|24
1646303020000|2022-03-03 10:23:40|34206.3|34151|34206.7|34155.2|34209.8|34156.9|34204.1|34149.5|21
1646303030000|2022-03-03 10:23:50|34206.5|34154.1|34204.4|34154|34209.1|34158.7|34203.3|34152.7|20
1646303040000|2022-03-03 10:24:00|34206|34153.6|34210.1|34160.1|34212.6|34162.6|34206|34153.6|26
1646303050000|2022-03-03 10:24:10|34210.6|34160.6|34215.4|34165.4|34222.3|34172.3|34209.5|34159.5|21
1646303060000|2022-03-03 10:24:20|34216.2|34166.2|34221.7|34171.6|34221.8|34171.7|34215.9|34165.3|23
1646303070000|2022-03-03 10:24:30|34221.9|34170.4|34226.6|34169.8|34227.3|34171.4|34221.9|34168.7|19
1646303080000|2022-03-03 10:24:40|34226.2|34170.1|34237.6|34185.8|34243.3|34193.3|34226|34169.3|22
1646303090000|2022-03-03 10:24:50|34235.6|34185.6|34216|34158.4|34243.1|34193.1|34216|34158.4|25
1646303100000|2022-03-03 10:25:00|34227.4|34155.7|34219.3|34135.6|34246.8|34155.7|34201|34134|27
1646303110000|2022-03-03 10:25:10|34204.1|34141.3|34201.7|34132.6|34205.4|34141.3|34182.3|34124.8|27
1646303120000|2022-03-03 10:25:20|34202.2|34132|34221.5|34166.3|34229.5|34166.3|34182.2|34123|29
1646303130000|2022-03-03 10:25:30|34224.3|34158|34238|34172.6|34252.9|34190.1|34223.1|34157.9|27
1646303140000|2022-03-03 10:25:40|34244.1|34174|34227.2|34158.6|34244.1|34174|34211.5|34152.7|28
1646303150000|2022-03-03 10:25:50|34219.1|34162.8|34197.6|34147.6|34232.1|34162.8|34196.8|34146.8|28
1646303160000|2022-03-03 10:26:00|34201.5|34146.3|34186.8|34136.8|34202.9|34146.3|34186|34133.1|24
1646303170000|2022-03-03 10:26:10|34187.1|34136|34191.1|34139.2|34191.1|34139.7|34185.7|34135.7|27
1646303180000|2022-03-03 10:26:20|34191.2|34139.5|34199.8|34145.5|34199.8|34148.5|34191.2|34139.5|24
1646303190000|2022-03-03 10:26:30|34200.1|34145.9|34201.2|34146.6|34203.8|34153|34196.5|34142.8|21
1646303200000|2022-03-03 10:26:40|34199.9|34140.9|34194.1|34144.1|34203.5|34150.8|34192.1|34140|23
1646303210000|2022-03-03 10:26:50|34198.9|34145.6|34200.9|34142|34205.6|34145.6|34198.9|34140.2|14
1646303220000|2022-03-03 10:27:00|34204.6|34139.9|34200.6|34146.4|34205.7|34151.5|34199.3|34139.7|20
1646303230000|2022-03-03 10:27:10|34195|34145|34202.8|34148.9|34204.6|34154.6|34191.5|34139.6|21
1646303240000|2022-03-03 10:27:20|34203.6|34149|34214.9|34142.5|34217.2|34158.3|34198.6|34142.5|25
1646303250000|2022-03-03 10:27:30|34222.2|34136.1|34210.5|34144.9|34222.2|34152.6|34202.5|34136.1|20
1646303260000|2022-03-03 10:27:40|34203.3|34153.3|34206.5|34151|34207.4|34153.6|34202.4|34149.6|18
1646303270000|2022-03-03 10:27:50|34207|34150.2|34205|34154.2|34208.6|34154.6|34203.3|34148.9|17
1646303280000|2022-03-03 10:28:00|34204.9|34154.4|34207.3|34153|34210.4|34155.7|34204.9|34151.1|13
1646303290000|2022-03-03 10:28:10|34210.6|34150.2|34202.9|34152.4|34212.2|34156.4|34201.8|34150.2|20
1646303300000|2022-03-03 10:28:20|34202.3|34152.3|34200.1|34150.1|34204.3|34154.3|34200.1|34150.1|23
1646303310000|2022-03-03 10:28:30|34198.1|34148.1|34193|34142.7|34203.8|34150.7|34191.8|34141.8|26
1646303320000|2022-03-03 10:28:40|34192.4|34142.4|34182.8|34132.8|34194|34142.4|34182.8|34129.5|23
1646303330000|2022-03-03 10:28:50|34183.1|34133.1|34193.3|34131.1|34206.5|34142.6|34183.1|34128.7|25
1646303340000|2022-03-03 10:29:00|34193|34131.9|34192.1|34133.7|34193.5|34137.1|34186.5|34131.1|24
1646303350000|2022-03-03 10:29:10|34192.7|34132.9|34188.3|34133.3|34193.4|34135.1|34185.6|34132.7|11
1646303360000|2022-03-03 10:29:20|34188.4|34138.3|34168.8|34148.8|34190.5|34157.8|34166.4|34136|24
1646303370000|2022-03-03 10:29:30|34166.2|34146.2|34185.9|34135.9|34190.1|34157.3|34166.2|34135.9|20
1646303380000|2022-03-03 10:29:40|34193.1|34128.7|34194.2|34144.2|34201|34144.2|34188.8|34119.9|21
1646303390000|2022-03-03 10:29:50|34194.3|34144.3|34192.4|34140.5|34200|34157.6|34177.6|34135.4|17
1646303400000|2022-03-03 10:30:00|34191.8|34141.8|34192.1|34141.9|34194.1|34143.2|34190.5|34139.4|24
1646303410000|2022-03-03 10:30:10|34191|34140.7|34185.7|34135.7|34194.6|34142.4|34185|34135|24
1646303420000|2022-03-03 10:30:20|34186.4|34136.4|34187.4|34132.6|34189|34136.4|34184.9|34131.9|18
1646303430000|2022-03-03 10:30:30|34186.8|34132.7|34183.8|34132.4|34189.7|34134.7|34183.8|34130.8|24
1646303440000|2022-03-03 10:30:40|34184.1|34132.6|34199.3|34137.6|34199.6|34143.9|34183.2|34131.6|22
1646303450000|2022-03-03 10:30:50|34198.5|34138.4|34201.1|34142.5|34203.4|34147.7|34197.1|34136.3|25
1646303460000|2022-03-03 10:31:00|34202.3|34143.7|34200.9|34140.5|34206.8|34146.3|34200.1|34138.1|22
1646303470000|2022-03-03 10:31:10|34199.3|34142.7|34200.6|34142.3|34202.4|34142.9|34199.3|34140.1|20
1646303480000|2022-03-03 10:31:20|34200.4|34143.8|34200.6|34142.2|34210.4|34152.7|34194.9|34133.7|23
1646303490000|2022-03-03 10:31:30|34200.1|34143.2|34202.6|34140.6|34203.1|34145.6|34199.5|34139.6|26
1646303500000|2022-03-03 10:31:40|34202.7|34139.9|34206|34152.3|34206|34153.8|34202.3|34139.9|27
1646303510000|2022-03-03 10:31:50|34205.5|34152|34202.8|34152.8|34205.9|34154.9|34202.8|34152|20
1646303520000|2022-03-03 10:32:00|34204.7|34151.3|34211.1|34153.9|34216.6|34158.3|34202.5|34151.2|24
1646303530000|2022-03-03 10:32:10|34212.5|34155.7|34247.4|34182.7|34250.1|34189.6|34210.8|34153.9|29
1646303540000|2022-03-03 10:32:20|34260.9|34192|34246.1|34171.7|34267.2|34195.3|34246.1|34171.7|26
1646303550000|2022-03-03 10:32:30|34242|34178.2|34243.3|34173.1|34253|34178.2|34239.4|34163.5|24
1646303560000|2022-03-03 10:32:40|34243.2|34175|34236.7|34165|34247|34179.8|34235.2|34164.1|24
1646303570000|2022-03-03 10:32:50|34233.3|34164.8|34232.3|34166.5|34239.3|34168.8|34230|34155.2|26
1646303580000|2022-03-03 10:33:00|34233.6|34167.2|34237|34161.7|34237|34167.2|34231.7|34159.7|24
1646303590000|2022-03-03 10:33:10|34233.8|34165.2|34231|34163|34234.7|34165.3|34231|34161.6|23
1646303600000|2022-03-03 10:33:20|34222.4|34172.4|34229|34165.5|34229.5|34172.4|34219.3|34163.4|24
1646303610000|2022-03-03 10:33:30|34230.2|34163.8|34223.6|34165.7|34231.2|34174.5|34218.6|34161.2|24
1646303620000|2022-03-03 10:33:40|34220.7|34164.4|34225.2|34158.8|34230.9|34164.4|34220.7|34154.6|24
1646303630000|2022-03-03 10:33:50|34223.8|34157.3|34224.9|34157.8|34228.6|34161|34218.9|34155.1|20
1646303640000|2022-03-03 10:34:00|34223|34156.9|34223.8|34160.5|34225.7|34163.1|34222.5|34156.6|24
1646303650000|2022-03-03 10:34:10|34222.8|34161|34220|34157.5|34225.5|34167.9|34210.9|34152.1|23
1646303660000|2022-03-03 10:34:20|34220.5|34158.3|34208.4|34158|34222|34161.6|34206.7|34149.1|24
1646303670000|2022-03-03 10:34:30|34211.5|34156.9|34209.1|34151.6|34213.4|34156.9|34208|34151|24
1646303680000|2022-03-03 10:34:40|34210.8|34150.7|34207.4|34151.9|34210.8|34154.4|34207|34150.1|20
1646303690000|2022-03-03 10:34:50|34206.8|34152|34202|34152|34209.1|34152.1|34200.3|34150.3|15
1646303700000|2022-03-03 10:35:00|34201.9|34151.9|34210.4|34146.2|34210.4|34157.4|34200.8|34146.2|24
1646303710000|2022-03-03 10:35:10|34209.8|34148.9|34208.2|34150.1|34209.8|34155.7|34203.6|34147|24
1646303720000|2022-03-03 10:35:20|34208.1|34149|34204.3|34148.1|34209.9|34151.2|34202.7|34148|24
1646303730000|2022-03-03 10:35:30|34202.9|34148.4|34198|34143.7|34204|34149.5|34198|34142.3|23
1646303740000|2022-03-03 10:35:40|34198.2|34146|34202.6|34146|34203.5|34147.3|34198.1|34143.1|26
1646303750000|2022-03-03 10:35:50|34201|34145.1|34198.9|34146.2|34204|34146.2|34198.9|34142.1|24
1646303760000|2022-03-03 10:36:00|34200.2|34145.1|34199.1|34149.1|34204.9|34149.1|34191.3|34141.3|20
1646303770000|2022-03-03 10:36:10|34200.7|34150.7|34198|34148|34200.8|34150.8|34197.1|34147.1|19
1646303780000|2022-03-03 10:36:20|34198.6|34148.6|34198.6|34148.6|34199.6|34149.6|34197.4|34147.4|12
1646303790000|2022-03-03 10:36:30|34198.1|34148.1|34195|34145|34198.1|34148.1|34193.9|34143.9|21
1646303800000|2022-03-03 10:36:40|34195.3|34145.3|34194.9|34144.9|34205.4|34160.8|34178|34143.7|23
1646303810000|2022-03-03 10:36:50|34194.8|34144.8|34196.4|34146.4|34204.3|34157.4|34177.2|34143.8|20
1646303820000|2022-03-03 10:37:00|34196.3|34146.3|34196.1|34146.1|34198.7|34148.7|34196.1|34146.1|20
1646303830000|2022-03-03 10:37:10|34197.1|34147.1|34197.9|34147.9|34198.6|34148.6|34196.1|34146.1|21
1646303840000|2022-03-03 10:37:20|34198.1|34148.1|34202.7|34141.4|34202.7|34150.4|34197|34139.6|22
1646303850000|2022-03-03 10:37:30|34202.6|34140.1|34200.5|34135.1|34202.7|34147|34190.6|34135.1|22
1646303860000|2022-03-03 10:37:40|34193.5|34139.7|34203.3|34141.2|34203.3|34151.9|34193.5|34137.5|25
1646303870000|2022-03-03 10:37:50|34203.8|34140.7|34197|34147|34205|34148.2|34195.8|34138.3|27
1646303880000|2022-03-03 10:38:00|34199.1|34146.8|34196.3|34146.3|34199.2|34147.5|34195.9|34144.9|21
1646303890000|2022-03-03 10:38:10|34197.9|34147.1|34198.7|34145.8|34199.2|34147.8|34197.1|34142.3|24
1646303900000|2022-03-03 10:38:20|34197.7|34147.7|34200.7|34150|34201.4|34150.9|34197.7|34141.5|23
1646303910000|2022-03-03 10:38:30|34201.9|34150.5|34207|34151.7|34207.4|34153.8|34201.1|34144.4|26
1646303920000|2022-03-03 10:38:40|34203.1|34153.1|34205|34155|34207|34157|34202.2|34149.4|21
1646303930000|2022-03-03 10:38:50|34204.5|34154.5|34200.1|34150.1|34205.7|34155.7|34199.2|34148.9|24
1646303940000|2022-03-03 10:39:00|34199.2|34149.2|34262.6|34198.8|34273.3|34202.3|34199|34143.2|23
1646303950000|2022-03-03 10:39:10|34262.1|34188|34236.9|34186.9|34270.6|34196.1|34234.9|34181.3|27
1646303960000|2022-03-03 10:39:20|34237.2|34187.2|34239.1|34181.1|34243.1|34187.2|34234|34178.8|27
1646303970000|2022-03-03 10:39:30|34231.4|34177.2|34233|34173.9|34239.7|34177.8|34230.8|34171.3|23
1646303980000|2022-03-03 10:39:40|34233.1|34174.6|34239.6|34172.1|34244.5|34174.9|34226.2|34167.1|23
1646303990000|2022-03-03 10:39:50|34241.9|34172.4|34208.7|34158.7|34241.9|34176.6|34207.4|34157.4|21
1646304000000|2022-03-03 10:40:00|34212.1|34159.9|34196.4|34146.4|34223.2|34161.2|34195.5|34136.4|27
1646304010000|2022-03-03 10:40:10|34200.9|34150.9|34206.8|34156.8|34207.7|34167.8|34187.3|34149.1|29
1646304020000|2022-03-03 10:40:20|34206.7|34156.7|34224|34160.7|34228.9|34165.6|34206.7|34155.8|28
1646304030000|2022-03-03 10:40:30|34224.2|34159.5|34231.5|34181.5|34233.5|34181.5|34219.9|34159.5|26
1646304040000|2022-03-03 10:40:40|34232.4|34178.2|34223|34160.7|34232.4|34180.7|34210|34160|26
1646304050000|2022-03-03 10:40:50|34221|34160.9|34222.7|34160.2|34225.1|34166.2|34216.9|34158.1|24
1646304060000|2022-03-03 10:41:00|34225|34158.3|34217.7|34163.9|34226.2|34163.9|34217.7|34156.1|24
1646304070000|2022-03-03 10:41:10|34220.5|34161.5|34214|34164|34223.6|34164.4|34213.7|34158.4|18
1646304080000|2022-03-03 10:41:20|34213.9|34163.9|34221.8|34158.9|34221.8|34167.5|34209|34158.4|19
1646304090000|2022-03-03 10:41:30|34216.9|34158.6|34213|34163|34220.4|34166|34212.4|34157|21
1646304100000|2022-03-03 10:41:40|34214.1|34164.1|34222.3|34167.1|34223.8|34171.9|34213.2|34163.2|19
1646304110000|2022-03-03 10:41:50|34222.2|34167|34216.5|34165.4|34222.6|34169.9|34216.4|34164.7|19
1646304120000|2022-03-03 10:42:00|34217|34165.2|34218.7|34161.4|34218.7|34168|34213.2|34160.2|26
1646304130000|2022-03-03 10:42:10|34216.7|34162.1|34215.9|34159.5|34219.9|34162.9|34213.4|34158|24
1646304140000|2022-03-03 10:42:20|34215.7|34159.1|34216.1|34161.8|34217.3|34161.8|34214.5|34158.3|18
1646304150000|2022-03-03 10:42:30|34216.3|34161.5|34216.7|34166.7|34220.4|34167.2|34215.1|34159.9|20
1646304160000|2022-03-03 10:42:40|34217.2|34167.2|34214.5|34164.5|34217.2|34167.2|34214.2|34164.2|21
1646304170000|2022-03-03 10:42:50|34215.1|34165.1|34217.1|34167.1|34217.2|34167.2|34214.8|34164.8|15
1646304180000|2022-03-03 10:43:00|34217.2|34167.2|34218|34168|34223.2|34182.2|34202.2|34164.4|16
1646304190000|2022-03-03 10:43:10|34221.9|34163.8|34225.4|34162.8|34228.1|34167.9|34217.9|34162|21
1646304200000|2022-03-03 10:43:20|34229.1|34160.8|34220.4|34165.2|34229.7|34167.9|34220|34159.5|21
1646304210000|2022-03-03 10:43:30|34220.3|34164.4|34208.6|34158.6|34220.4|34164.4|34208.6|34157.3|23
1646304220000|2022-03-03 10:43:40|34214.3|34154.3|34215.3|34160|34218.7|34161.1|34208.9|34154.3|25
1646304230000|2022-03-03 10:43:50|34214.8|34160.4|34218.3|34159.2|34218.3|34162.5|34213.3|34158.5|24
1646304240000|2022-03-03 10:44:00|34218|34158.9|34207.3|34157.3|34219.3|34164.5|34207.3|34156.6|25
1646304250000|2022-03-03 10:44:10|34207|34157|34208.2|34158.2|34213|34163|34206.6|34156.6|22
1646304260000|2022-03-03 10:44:20|34208|34158|34207.1|34157.1|34208.6|34158|34206.8|34156.7|18
1646304270000|2022-03-03 10:44:30|34207|34157|34207.1|34157.1|34207.7|34157.7|34205.9|34155.9|19
1646304280000|2022-03-03 10:44:40|34207.2|34157.2|34203.6|34153.6|34207.2|34167.4|34187.4|34151.8|20
1646304290000|2022-03-03 10:44:50|34203.3|34153.3|34199|34149|34203.3|34153.3|34198.4|34148.4|22
1646304300000|2022-03-03 10:45:00|34198.6|34148.6|34199.7|34149.7|34200|34150|34198.3|34148.3|19
1646304310000|2022-03-03 10:45:10|34199.3|34149.3|34200|34150|34200.7|34150.7|34199.3|34149.3|16
1646304320000|2022-03-03 10:45:20|34200.2|34150.2|34184.7|34164.7|34200.2|34164.9|34183.4|34149.4|17
1646304330000|2022-03-03 10:45:30|34184.5|34164.5|34185.7|34165.7|34188.1|34168.1|34183.2|34163.2|26
1646304340000|2022-03-03 10:45:40|34185.6|34165.6|34188|34168|34188|34168|34185.3|34165.3|20
1646304350000|2022-03-03 10:45:50|34187.7|34167.7|34190.2|34170.2|34190.4|34170.4|34187.7|34167.7|19
1646304360000|2022-03-03 10:46:00|34202|34152|34212.1|34162.1|34215.5|34174.1|34194.1|34152|20
1646304370000|2022-03-03 10:46:10|34211.7|34161.7|34213|34160.2|34216.1|34162.5|34211.4|34159|23
1646304380000|2022-03-03 10:46:20|34210.4|34160.4|34212.9|34157.5|34214.7|34160.5|34209.9|34157.1|20
1646304390000|2022-03-03 10:46:30|34212.8|34157.6|34231.9|34181.9|34234.2|34181.9|34208.8|34157.6|22
1646304400000|2022-03-03 10:46:40|34231.7|34181.7|34217.9|34167.9|34231.7|34181.7|34215.7|34165.7|26
1646304410000|2022-03-03 10:46:50|34218.8|34168.8|34219.6|34169.6|34220.2|34170.2|34214.5|34164.5|22
1646304420000|2022-03-03 10:47:00|34219.8|34169.8|34186.9|34166.9|34222.6|34172.6|34186.9|34150.9|23
1646304430000|2022-03-03 10:47:10|34202.1|34152.1|34190.6|34135.2|34202.1|34152.1|34186.2|34128.5|23
1646304440000|2022-03-03 10:47:20|34194.3|34144.3|34195.5|34145.5|34195.8|34145.8|34192.7|34142.7|22
1646304450000|2022-03-03 10:47:30|34195.7|34145.7|34194.8|34144.8|34195.8|34145.8|34192.9|34142.9|17
1646304460000|2022-03-03 10:47:40|34194.4|34144.4|34195.1|34145.1|34196.3|34146.3|34193.8|34143.8|23
1646304470000|2022-03-03 10:47:50|34198.2|34148.2|34199.2|34149.2|34208.2|34161.2|34180.2|34138|23
1646304480000|2022-03-03 10:48:00|34199.6|34149.6|34197.9|34147.9|34199.8|34163.2|34183.2|34145.7|15
1646304490000|2022-03-03 10:48:10|34197.4|34147.4|34197|34147|34197.9|34147.9|34195.8|34145.8|16
1646304500000|2022-03-03 10:48:20|34197.6|34147.6|34196.6|34146.6|34198.7|34148.7|34196.6|34146.6|19
1646304510000|2022-03-03 10:48:30|34200.3|34150.3|34188.6|34168.6|34201.1|34168.7|34188.6|34148.9|20
1646304520000|2022-03-03 10:48:40|34189.7|34169.7|34202.2|34152.2|34204.3|34169.7|34189.7|34152.2|17
1646304530000|2022-03-03 10:48:50|34202.6|34152.6|34200.9|34150.9|34203.8|34153.8|34197.6|34147.6|21
1646304540000|2022-03-03 10:49:00|34201.4|34151.4|34199.8|34149.8|34204.1|34153.7|34199.8|34149.6|19
1646304550000|2022-03-03 10:49:10|34200|34150|34201.2|34151.2|34202.7|34152.7|34200|34150|17
1646304560000|2022-03-03 10:49:20|34201.6|34151.6|34188.3|34168.3|34206|34169.9|34188.3|34151.4|14
1646304570000|2022-03-03 10:49:30|34188.9|34168.9|34202.2|34133.9|34209.3|34169.7|34188.3|34129.3|20
1646304580000|2022-03-03 10:49:40|34197.4|34137.9|34193.7|34137.2|34200.1|34142.2|34189.9|34129.9|19
1646304590000|2022-03-03 10:49:50|34193.4|34143.4|34191.3|34141.3|34198.5|34148.5|34191.3|34141.3|25
1646304600000|2022-03-03 10:50:00|34192|34142|34190|34140|34193.2|34143.2|34187.3|34137.3|18
1646304610000|2022-03-03 10:50:10|34189.3|34139.3|34175.5|34125.5|34189.3|34139.3|34174.3|34124.1|24
1646304620000|2022-03-03 10:50:20|34174.3|34124.3|34187.6|34136.2|34189.3|34152.7|34167.9|34124.3|24
1646304630000|2022-03-03 10:50:30|34185.6|34135.6|34203.7|34149.3|34211.1|34174.5|34184.9|34128.3|27
1646304640000|2022-03-03 10:50:40|34205|34151.1|34201|34151|34205|34152.2|34200.8|34148.2|23
1646304650000|2022-03-03 10:50:50|34202.4|34149.8|34200.1|34149.6|34202.7|34151.9|34200.1|34149|12
1646304660000|2022-03-03 10:51:00|34201.4|34149.1|34211.6|34161.6|34212.5|34162.5|34201.4|34146.6|15
1646304670000|2022-03-03 10:51:10|34211.7|34161.7|34206.4|34152.1|34211.7|34176.1|34196.1|34152.1|15
1646304680000|2022-03-03 10:51:20|34209.7|34156.3|34217.3|34146.8|34217.3|34156.3|34206|34146.8|13
1646304690000|2022-03-03 10:51:30|34217.1|34147.2|34208.2|34158.2|34217.1|34159.9|34207.6|34147.2|20
1646304700000|2022-03-03 10:51:40|34207.6|34157.6|34211.5|34161.5|34211.6|34161.6|34207.6|34157.6|21
1646304710000|2022-03-03 10:51:50|34210.5|34160.5|34210.4|34160.4|34212.6|34162.6|34210|34160|20
1646304720000|2022-03-03 10:52:00|34210.9|34160.9|34210.4|34160.4|34212.6|34162.6|34210.2|34160.2|20
1646304730000|2022-03-03 10:52:10|34210|34160|34211.5|34161.5|34215.5|34165.5|34208.6|34158.6|17
1646304740000|2022-03-03 10:52:20|34212|34162|34213.3|34163.3|34215.6|34165.6|34212|34162|12
1646304750000|2022-03-03 10:52:30|34213.5|34163.5|34211.5|34159.1|34214.2|34164.2|34209.6|34159.1|11
1646304760000|2022-03-03 10:52:40|34212.2|34158.3|34206.3|34156.3|34212.2|34160.4|34206.3|34156.3|13
1646304770000|2022-03-03 10:52:50|34205.2|34155.2|34203.9|34142.4|34209.9|34157.3|34201.5|34140.1|18
1646304780000|2022-03-03 10:53:00|34201.4|34149.2|34195.5|34145.5|34204.9|34149.3|34195.3|34141.4|20
1646304790000|2022-03-03 10:53:10|34194.3|34144.3|34197.3|34147.3|34197.3|34147.3|34194.1|34144.1|17
1646304800000|2022-03-03 10:53:20|34196.6|34146.6|34201.6|34151.6|34201.6|34151.6|34196.1|34146.1|12
1646304810000|2022-03-03 10:53:30|34200.4|34150.4|34202.6|34152.6|34202.7|34169.2|34188|34150.4|14
1646304820000|2022-03-03 10:53:40|34203.4|34153.4|34206.4|34152.5|34207.7|34160.1|34180.1|34147.4|19
1646304830000|2022-03-03 10:53:50|34200.7|34150.7|34201.3|34151.3|34205|34155|34200.7|34150.7|19
1646304840000|2022-03-03 10:54:00|34201|34151|34208.7|34156.1|34208.7|34157.8|34201|34151|24
1646304850000|2022-03-03 10:54:10|34208.9|34158.1|34202.5|34152.5|34208.9|34158.1|34201.8|34151.8|16
1646304860000|2022-03-03 10:54:20|34203.1|34153.1|34200|34147.4|34203.3|34153.3|34198.2|34147.4|16
1646304870000|2022-03-03 10:54:30|34199.3|34148.1|34197.9|34147.9|34202.7|34149.6|34197.6|34146|13
1646304880000|2022-03-03 10:54:40|34198.5|34148.5|34196.9|34146.9|34198.5|34148.5|34195.1|34145.1|15
1646304890000|2022-03-03 10:54:50|34196.8|34146.8|34197.3|34147.3|34202.5|34152.5|34195.9|34145.9|19
1646304900000|2022-03-03 10:55:00|34197.1|34147.1|34187.6|34137.6|34197.1|34147.1|34185.2|34134.9|27
1646304910000|2022-03-03 10:55:10|34187.5|34137.5|34187.4|34137.3|34188.7|34138.7|34186.7|34136|20
1646304920000|2022-03-03 10:55:20|34188.3|34137.4|34193.8|34143.8|34206.3|34143.8|34188.2|34134.5|20
1646304930000|2022-03-03 10:55:30|34192|34142|34192|34142|34195.3|34144.2|34191.4|34138.9|27
1646304940000|2022-03-03 10:55:40|34191.8|34141.8|34191.3|34141.3|34192.7|34142.7|34191.3|34141.3|25
1646304950000|2022-03-03 10:55:50|34194.4|34140.3|34200.4|34150.4|34200.6|34150.6|34192.2|34140.3|24
1646304960000|2022-03-03 10:56:00|34200.3|34150.3|34193.7|34143.7|34200.3|34150.3|34192|34142|24
1646304970000|2022-03-03 10:56:10|34193.5|34143.5|34192.8|34142.8|34198.3|34145.3|34192.1|34141.7|26
1646304980000|2022-03-03 10:56:20|34192.6|34142.6|34201.2|34151.2|34201.2|34151.2|34192.6|34142.6|23
1646304990000|2022-03-03 10:56:30|34199|34149|34196.8|34146.8|34200.1|34150.1|34195.3|34143.3|24
1646305000000|2022-03-03 10:56:40|34197.6|34147.6|34199.8|34143.9|34201.8|34148.2|34196.7|34143.9|16
1646305010000|2022-03-03 10:56:50|34201.4|34143.1|34196.6|34146.6|34201.8|34147.8|34196.6|34143.1|17
1646305020000|2022-03-03 10:57:00|34201.1|34151.1|34203.6|34153.6|34204.2|34154.2|34200.8|34150.8|24
1646305030000|2022-03-03 10:57:10|34204.2|34154.2|34202.3|34150.8|34205.3|34155.3|34199.6|34148.2|25
1646305040000|2022-03-03 10:57:20|34203.2|34149.5|34200.3|34149.4|34204.2|34151.8|34198.9|34147.6|19
1646305050000|2022-03-03 10:57:30|34199.9|34149.9|34209.3|34159.3|34209.3|34159.3|34198.6|34148|20
1646305060000|2022-03-03 10:57:40|34194.1|34174.1|34204|34154|34214|34174.1|34194.1|34146.7|26
1646305070000|2022-03-03 10:57:50|34204.4|34154.4|34214|34164|34214|34176|34190.7|34154.4|20
1646305080000|2022-03-03 10:58:00|34211.2|34161.2|34210|34160|34213.9|34163.9|34203.1|34153.1|21
1646305090000|2022-03-03 10:58:10|34210.1|34160.1|34205.2|34155.2|34210.1|34160.1|34201.5|34151.5|22
1646305100000|2022-03-03 10:58:20|34204.8|34154.8|34202|34152|34205.5|34155.5|34202|34152|24
1646305110000|2022-03-03 10:58:30|34202.3|34152.3|34202.1|34152.1|34204.2|34154.2|34201.5|34151.5|13
1646305120000|2022-03-03 10:58:40|34202|34152|34203.8|34153.8|34205.5|34171.4|34189.1|34151.4|22
1646305130000|2022-03-03 10:58:50|34205.5|34155.5|34200.3|34150.3|34205.5|34155.5|34200.2|34150.2|22
1646305140000|2022-03-03 10:59:00|34200.2|34150.2|34208|34158|34208.9|34158.9|34200.2|34150.2|18
1646305150000|2022-03-03 10:59:10|34207.2|34157.2|34193|34173|34211.3|34173|34193|34155.7|18
1646305160000|2022-03-03 10:59:20|34192.8|34172.8|34211.3|34161.3|34212.5|34176.5|34191.7|34154.5|29
1646305170000|2022-03-03 10:59:30|34211.1|34161.1|34206.8|34156.8|34211.1|34161.1|34206.2|34156.2|24
1646305180000|2022-03-03 10:59:40|34206.5|34156.5|34206.8|34156.8|34208|34158|34206.2|34156.2|20
1646305190000|2022-03-03 10:59:50|34207.6|34157.6|34206.2|34156.2|34207.7|34157.7|34205.3|34155.3|23
1646305200000|2022-03-03 11:00:00|34208.8|34158.8|34207.3|34157.3|34209.1|34159.1|34207.3|34157.3|15
1646305210000|2022-03-03 11:00:10|34211.7|34161.7|34212.2|34162.2|34219|34181.5|34198|34158|21
1646305220000|2022-03-03 11:00:20|34212.3|34162.3|34212.8|34162.8|34214.8|34181|34201|34162.2|9
1646305230000|2022-03-03 11:00:30|34213.3|34163.3|34212.6|34162.6|34214.8|34164.8|34212.2|34162.2|18
1646305240000|2022-03-03 11:00:40|34212.7|34162.7|34214.6|34164.6|34214.9|34164.9|34212.4|34162.4|11
1646305250000|2022-03-03 11:00:50|34214.7|34164.3|34212.2|34162.2|34215.6|34164.3|34211.1|34161.1|11
1646305260000|2022-03-03 11:01:00|34212.7|34162.7|34212.3|34162.3|34213.2|34163.2|34212.3|34162.3|12
1646305270000|2022-03-03 11:01:10|34212.2|34162.2|34212.4|34162.4|34212.6|34162.6|34211.2|34161.2|14
1646305280000|2022-03-03 11:01:20|34212|34162|34212.9|34162.9|34214|34164|34211.9|34161.9|11
1646305290000|2022-03-03 11:01:30|34212.5|34162.5|34214|34164|34214.5|34164.5|34212.2|34162.2|14
1646305300000|2022-03-03 11:01:40|34213.8|34163.8|34211.7|34161.7|34214|34164|34211.6|34161.6|18
1646305310000|2022-03-03 11:01:50|34212.1|34162.1|34214.3|34164.3|34219.8|34167.3|34212.1|34162.1|16
1646305320000|2022-03-03 11:02:00|34214.5|34164.5|34219.4|34169.4|34224.3|34170.4|34214.5|34162|19
1646305330000|2022-03-03 11:02:10|34219.5|34169.5|34226.6|34176.6|34226.8|34176.8|34219.3|34169.3|27
1646305340000|2022-03-03 11:02:20|34227.5|34177.5|34228.3|34178.3|34228.3|34178.3|34225.3|34175.3|22
1646305350000|2022-03-03 11:02:30|34227.6|34177.6|34229.3|34179.3|34230.1|34179.8|34227.6|34175.8|22
1646305360000|2022-03-03 11:02:40|34228.9|34178.9|34224|34174|34228.9|34178.9|34221.9|34170.1|24
1646305370000|2022-03-03 11:02:50|34224.2|34174.2|34213.1|34193.1|34229.1|34193.4|34211.2|34173.8|27
1646305380000|2022-03-03 11:03:00|34212.7|34192.7|34209.3|34189.3|34212.7|34192.7|34209.2|34189.2|19
1646305390000|2022-03-03 11:03:10|34209.5|34189.5|34225.8|34175.8|34225.8|34189.5|34209.3|34174.1|15
1646305400000|2022-03-03 11:03:20|34225.9|34175.9|34228.3|34178.3|34228.3|34178.3|34224.9|34174.9|19
1646305410000|2022-03-03 11:03:30|34228.4|34178.4|34212.4|34192.4|34228.6|34193.4|34212.4|34176.5|23
1646305420000|2022-03-03 11:03:40|34212.9|34192.9|34223.2|34173.2|34224.6|34192.9|34211.7|34172.4|20
1646305430000|2022-03-03 11:03:50|34224.4|34174.4|34229|34179|34230.1|34180.1|34223.2|34173.2|20
1646305440000|2022-03-03 11:04:00|34228.7|34178.7|34229.3|34179.3|34229.4|34179.4|34228.7|34178.7|16
1646305450000|2022-03-03 11:04:10|34229.5|34179.5|34229.4|34179.4|34229.9|34179.9|34228.1|34178.1|19
1646305460000|2022-03-03 11:04:20|34228.9|34178.9|34229.5|34179.5|34229.6|34179.6|34227.2|34177.2|23
1646305470000|2022-03-03 11:04:30|34229.6|34179.6|34234.5|34184.5|34235.2|34197.4|34217.4|34176.7|20
1646305480000|2022-03-03 11:04:40|34235|34185|34223.6|34203.6|34236.1|34206.5|34220.3|34184.2|25
1646305490000|2022-03-03 11:04:50|34223.7|34203.7|34228.5|34178.5|34228.9|34204|34220.3|34178.1|20
1646305500000|2022-03-03 11:05:00|34228.4|34178.4|34213.9|34193.9|34229|34194.3|34211.2|34178.1|28
1646305510000|2022-03-03 11:05:10|34214.1|34194.1|34214.3|34194.3|34216.7|34196.7|34213.8|34193.8|18
1646305520000|2022-03-03 11:05:20|34215.3|34195.3|34215.5|34195.5|34215.9|34195.9|34214.5|34194.5|18
1646305530000|2022-03-03 11:05:30|34215.6|34195.6|34229.2|34179.2|34229.8|34197.5|34214.4|34178.8|20
1646305540000|2022-03-03 11:05:40|34228.9|34178.9|34217.3|34197.3|34230.5|34198.7|34215.5|34178.9|22
1646305550000|2022-03-03 11:05:50|34217.4|34197.4|34213.6|34193.6|34219.1|34199.1|34213.5|34193.5|22
1646305560000|2022-03-03 11:06:00|34213.3|34193.3|34215.5|34195.5|34215.6|34195.6|34213.1|34193.1|13
1646305570000|2022-03-03 11:06:10|34215.6|34195.6|34213.1|34193.1|34215.6|34195.6|34212.4|34192.4|12
1646305580000|2022-03-03 11:06:20|34213.5|34193.5|34210.9|34190.9|34213.6|34193.6|34210.9|34190.9|12
1646305590000|2022-03-03 11:06:30|34211.1|34191.1|34211.9|34191.9|34212.1|34192.1|34211|34191|16
1646305600000|2022-03-03 11:06:40|34212|34192|34227.9|34177.9|34228.1|34192.9|34211.9|34177.8|16
1646305610000|2022-03-03 11:06:50|34228|34178|34227.8|34177.8|34228.3|34178.3|34227.8|34177.8|13
1646305620000|2022-03-03 11:07:00|34228.1|34178.1|34216|34196|34228.3|34196.1|34212.9|34178.1|17
1646305630000|2022-03-03 11:07:10|34215.9|34195.9|34234.5|34184.5|34234.5|34199.7|34215.8|34184.4|19
1646305640000|2022-03-03 11:07:20|34220.1|34200.1|34220|34200|34221.2|34201.2|34219.7|34199.7|19
1646305650000|2022-03-03 11:07:30|34220.1|34200.1|34220.4|34200.4|34221.2|34201.2|34219.5|34199.5|15
1646305660000|2022-03-03 11:07:40|34220.9|34200.9|34219.8|34199.8|34220.9|34200.9|34217.7|34197.7|17
1646305670000|2022-03-03 11:07:50|34219|34199|34218|34198|34234.9|34200.4|34218|34184.1|18
1646305680000|2022-03-03 11:08:00|34233.4|34183.4|34233.5|34183.5|34233.6|34199.2|34217.7|34183.1|24
1646305690000|2022-03-03 11:08:10|34219.4|34199.4|34218.3|34198.3|34220|34200|34218|34198|15
1646305700000|2022-03-03 11:08:20|34218.4|34198.4|34218.2|34198.2|34219.3|34199.3|34218.2|34198.2|9
1646305710000|2022-03-03 11:08:30|34218.1|34198.1|34218.5|34198.5|34218.7|34198.7|34217.9|34197.9|15
1646305720000|2022-03-03 11:08:40|34218.4|34198.4|34234.1|34184.1|34234.1|34200.1|34217|34184.1|19
1646305730000|2022-03-03 11:08:50|34220.7|34200.7|34234.5|34184.5|34235|34200.7|34219.1|34183.7|21
1646305740000|2022-03-03 11:09:00|34229.8|34179.8|34231.9|34181.9|34234.6|34184.6|34229.8|34179.8|25
1646305750000|2022-03-03 11:09:10|34231.7|34181.7|34233.1|34183.1|34233.5|34183.5|34231|34181|17
1646305760000|2022-03-03 11:09:20|34232.8|34182.8|34234|34184|34234.7|34184.7|34232.3|34182.3|17
1646305770000|2022-03-03 11:09:30|34219.9|34199.9|34227.4|34177.4|34229.7|34199.9|34218.8|34176.9|17
1646305780000|2022-03-03 11:09:40|34228.7|34178.7|34228.5|34178.5|34230.9|34180.9|34226.4|34176.4|25
1646305790000|2022-03-03 11:09:50|34228.7|34178.7|34228.7|34178.7|34231.2|34181.2|34228.1|34178.1|21
1646305800000|2022-03-03 11:10:00|34229|34179|34230.9|34180.9|34230.9|34180.9|34228.1|34178.1|19
1646305810000|2022-03-03 11:10:10|34230.7|34180.7|34217.3|34197.3|34230.7|34199.2|34215.8|34179.4|23
1646305820000|2022-03-03 11:10:20|34218|34198|34214|34194|34218.1|34198.1|34214|34194|18
1646305830000|2022-03-03 11:10:30|34214.6|34194.6|34214.4|34194.4|34216|34196|34214.4|34194.4|21
1646305840000|2022-03-03 11:10:40|34214.5|34194.5|34229.3|34179.3|34230.6|34198|34214.3|34179|21
1646305850000|2022-03-03 11:10:50|34227.4|34177.4|34229.1|34179.1|34230.9|34180.9|34226.5|34176.5|24
1646305860000|2022-03-03 11:11:00|34230.4|34180.4|34232.1|34182.1|34232.1|34182.1|34229.1|34179.1|20
1646305870000|2022-03-03 11:11:10|34232|34182|34220|34200|34232.5|34200.1|34220|34180.8|21
1646305880000|2022-03-03 11:11:20|34218.5|34198.5|34234|34184|34234.3|34200.4|34217.6|34184|20
1646305890000|2022-03-03 11:11:30|34233.8|34183.8|34221.5|34171.5|34235.1|34199.5|34216.3|34169.3|25
1646305900000|2022-03-03 11:11:40|34225.8|34175.8|34225.1|34175.1|34227.9|34176.7|34221.4|34166.5|26
1646305910000|2022-03-03 11:11:50|34224.2|34174.2|34225.9|34175.9|34227.1|34177.1|34223|34172.2|23
1646305920000|2022-03-03 11:12:00|34225.8|34175.8|34223.5|34173.5|34226|34176|34223.5|34173.5|24
1646305930000|2022-03-03 11:12:10|34223.4|34173.4|34224.4|34174.4|34224.4|34174.4|34223.3|34173.3|22
1646305940000|2022-03-03 11:12:20|34222.9|34172.9|34225.7|34175.7|34227.4|34192.5|34211|34172.3|18
1646305950000|2022-03-03 11:12:30|34225.6|34175.6|34228.7|34178.7|34230.2|34180.2|34225.6|34175.6|19
1646305960000|2022-03-03 11:12:40|34228.6|34178.6|34225.4|34175.4|34231.2|34181.2|34225.4|34175.4|14
1646305970000|2022-03-03 11:12:50|34225.8|34175.8|34225.7|34175.7|34226|34176|34225.7|34175.7|11
1646305980000|2022-03-03 11:13:00|34225.8|34175.8|34226|34176|34226|34176|34225.8|34175.8|8
1646305990000|2022-03-03 11:13:10|34225.9|34175.9|34226.1|34176.1|34230.4|34180.4|34225.8|34175.8|13
1646306000000|2022-03-03 11:13:20|34226.8|34175.3|34226.1|34176.1|34227.2|34176.1|34225.9|34174.5|14
1646306010000|2022-03-03 11:13:30|34227|34175.6|34223.9|34173.9|34231|34176.4|34223.9|34168|17
1646306020000|2022-03-03 11:13:40|34223.8|34173.8|34226|34176|34226.5|34176.5|34223.3|34173.3|21
1646306030000|2022-03-03 11:13:50|34225.5|34175.5|34223.2|34173.2|34225.8|34175.8|34223.2|34173.2|22
1646306040000|2022-03-03 11:14:00|34223|34173|34223.1|34173.1|34223.8|34173.8|34222.3|34172.3|21
1646306050000|2022-03-03 11:14:10|34223.2|34173.2|34225.5|34175.5|34226.2|34176.2|34222.8|34171.9|23
1646306060000|2022-03-03 11:14:20|34211.2|34191.2|34225.8|34175.8|34228.4|34191.2|34211.2|34170.6|18
1646306070000|2022-03-03 11:14:30|34226|34176|34229.5|34179.5|34229.6|34179.6|34224.7|34174.7|22
1646306080000|2022-03-03 11:14:40|34229.1|34179.1|34228.1|34178.1|34229.2|34179.2|34228|34178|14
1646306090000|2022-03-03 11:14:50|34228.9|34178.9|34228.4|34178.4|34231.8|34179.1|34228.4|34176.3|13
1646306100000|2022-03-03 11:15:00|34228.7|34178.7|34226.2|34176.2|34232.9|34193.9|34211|34171|18
1646306110000|2022-03-03 11:15:10|34209.5|34189.5|34211.7|34191.7|34225.8|34191.7|34209.5|34174.7|21
1646306120000|2022-03-03 11:15:20|34211.6|34191.6|34215.5|34195.5|34230.4|34195.5|34211.5|34180.3|20
1646306130000|2022-03-03 11:15:30|34215.4|34195.4|34215.7|34195.7|34215.9|34195.9|34214.5|34194.5|18
1646306140000|2022-03-03 11:15:40|34212|34192|34225.9|34175.9|34226|34192.2|34212|34174.4|20
1646306150000|2022-03-03 11:15:50|34226|34176|34224.6|34174.6|34226.4|34176.4|34224.6|34174.6|17
1646306160000|2022-03-03 11:16:00|34225.7|34175.7|34225.9|34175.9|34233|34195|34215|34171.4|22
1646306170000|2022-03-03 11:16:10|34227.6|34177.6|34232.6|34182.6|34232.9|34182.9|34226.7|34176.7|23
1646306180000|2022-03-03 11:16:20|34233.1|34183.1|34231.9|34181.9|34233.1|34183.1|34227.6|34177.6|15
1646353270000|2022-03-04 00:21:10|34644.8|34524.8|34649.1|34529.1|34649.1|34529.1|34644.8|34524.8|7
1646353280000|2022-03-04 00:21:20|34646.8|34526.8|34645|34525|34646.8|34526.8|34645|34525|2
1646353290000|2022-03-04 00:21:30|34645.7|34525.7|34647.4|34527.4|34647.6|34527.6|34645.7|34525.7|10
1646353300000|2022-03-04 00:21:40|34647.3|34527.3|34643.2|34523.2|34647.3|34527.3|34643.2|34523.2|4
1646353310000|2022-03-04 00:21:50|34644.2|34524.2|34647.8|34527.8|34648.2|34528.2|34644.2|34524.2|4
1646353320000|2022-03-04 00:22:00|34647.5|34527.5|34638.8|34518.8|34659.8|34539.8|34638.8|34518.8|14
1646353330000|2022-03-04 00:22:10|34639.5|34519.5|34639.6|34519.6|34639.6|34519.6|34636.9|34516.9|16
1646353340000|2022-03-04 00:22:20|34638.8|34518.8|34644.3|34524.3|34644.7|34524.7|34638.8|34518.8|20
1646353350000|2022-03-04 00:22:30|34643.4|34523.4|34660.7|34540.7|34661.3|34541.3|34643.4|34523.4|18
1646353360000|2022-03-04 00:22:40|34663.4|34543.4|34652|34532|34663.4|34543.4|34647.7|34527.7|15
1646353370000|2022-03-04 00:22:50|34651.6|34531.6|34633|34513|34661|34541|34621.9|34501.9|23
1646353380000|2022-03-04 00:23:00|34635.3|34515.3|34626.7|34506.7|34636.6|34516.6|34621.8|34501.8|27
1646353390000|2022-03-04 00:23:10|34625.9|34505.9|34624|34504|34627.4|34507.4|34624|34504|29
1646353400000|2022-03-04 00:23:20|34624.3|34504.3|34622.9|34505|34625.8|34505.8|34622.3|34502.3|21
1646353410000|2022-03-04 00:23:30|34625.1|34505.1|34634.2|34514.2|34634.2|34515|34621.2|34503|26
1646353420000|2022-03-04 00:23:40|34634.8|34514.8|34632.3|34530.2|34636.2|34530.2|34625.8|34509.6|27
1646353430000|2022-03-04 00:23:50|34634.9|34526.8|34638.6|34549.1|34655.3|34554.6|34631.5|34525.8|29
1646353440000|2022-03-04 00:24:00|34636.8|34549.5|34635.8|34547.5|34641.8|34551.6|34631.5|34541.4|28
1646353450000|2022-03-04 00:24:10|34635.1|34546.7|34627.4|34547.6|34636.3|34548.5|34623.7|34541.6|27
1646353460000|2022-03-04 00:24:20|34630.3|34546|34651.5|34542.4|34651.5|34561.1|34624.1|34540.7|25
1646353470000|2022-03-04 00:24:30|34628.4|34562.8|34631.3|34553.2|34640.4|34562.8|34628.4|34545.3|26
1646353480000|2022-03-04 00:24:40|34633.3|34551.2|34629.4|34560.2|34635.1|34560.2|34627.2|34549.1|23
1646353490000|2022-03-04 00:24:50|34633.3|34557.3|34637.9|34555.6|34637.9|34559.3|34627.8|34551.2|22
1646353500000|2022-03-04 00:25:00|34636.1|34556.9|34649.2|34562|34654.7|34562|34632.2|34553.7|25
1646353510000|2022-03-04 00:25:10|34649.6|34562.4|34641.6|34564|34652.4|34564.6|34641.6|34559.8|23
1646353520000|2022-03-04 00:25:20|34639.8|34565|34669.9|34579.6|34669.9|34584.5|34639.1|34564.4|28
1646353530000|2022-03-04 00:25:30|34665.2|34586.8|34655.5|34576.2|34667.3|34586.8|34654.1|34572|29
1646353540000|2022-03-04 00:25:40|34658.1|34573.8|34642.3|34554|34658.4|34577|34641.7|34553.7|24
1646353550000|2022-03-04 00:25:50|34658.1|34555|34635.4|34579.5|34659.6|34579.5|34635.4|34553.1|28
1646353560000|2022-03-04 00:26:00|34649.3|34568.1|34652|34577.6|34663|34581.4|34646.4|34555.5|28
1646353570000|2022-03-04 00:26:10|34658.5|34570.6|34657.6|34562.8|34661.3|34574.8|34643.3|34558.3|25
1646353580000|2022-03-04 00:26:20|34657.5|34562.4|34653.2|34572.7|34657.5|34573.3|34647.8|34562.4|28
1646353590000|2022-03-04 00:26:30|34653.6|34572.4|34652.7|34572.5|34658.8|34574.3|34652.2|34567.2|22
1646353600000|2022-03-04 00:26:40|34653|34572.8|34659.7|34584.7|34675|34588.4|34651.4|34571.9|25
1646353610000|2022-03-04 00:26:50|34665.1|34581.1|34655.3|34581.3|34665.6|34591.6|34653.4|34579.1|23
1646353620000|2022-03-04 00:27:00|34653.5|34582.2|34649.7|34580.9|34654.1|34582.2|34649.5|34576.4|21
1646353630000|2022-03-04 00:27:10|34649.9|34581.2|34660.3|34582.1|34661.7|34589.5|34649.9|34572.2|24
1646353640000|2022-03-04 00:27:20|34658.3|34582.5|34652.1|34582.4|34661.6|34586.2|34652.1|34578.8|21
1646353650000|2022-03-04 00:27:30|34652.8|34583.3|34655.4|34580.7|34657.5|34584.4|34651.5|34578.3|21
1646353660000|2022-03-04 00:27:40|34654.4|34581.4|34653.1|34583.9|34656.6|34587.6|34649.7|34578.4|22
1646353670000|2022-03-04 00:27:50|34652.8|34583.7|34637.6|34583.8|34654.5|34590.4|34637.6|34578.2|24
1646353680000|2022-03-04 00:28:00|34643.4|34584.4|34643.9|34574.6|34661.6|34591.4|34632.4|34563.9|28
1646353690000|2022-03-04 00:28:10|34653.9|34559.8|34654.8|34573.6|34660.3|34580.3|34642.7|34559.4|25
1646353700000|2022-03-04 00:28:20|34655.3|34572.8|34655.5|34558|34659.1|34572.8|34648.6|34557.1|25
1646353710000|2022-03-04 00:28:30|34655.9|34558.5|34642.3|34564.5|34655.9|34567.5|34641.5|34548.1|27
1646353720000|2022-03-04 00:28:40|34639.4|34568.4|34638.6|34567.6|34641.4|34569.1|34634.9|34564.3|28
1646353730000|2022-03-04 00:28:50|34638.7|34567.7|34639|34539.3|34645.9|34569.7|34634.2|34534.7|27
1646353740000|2022-03-04 00:29:00|34636.6|34540.3|34630.2|34537.7|34638.7|34543|34627.9|34534.4|23
1646353750000|2022-03-04 00:29:10|34631.1|34538.2|34633.4|34535.5|34634.4|34538.4|34631.1|34532.5|21
1646353760000|2022-03-04 00:29:20|34634.7|34536.3|34635.7|34544.4|34636.9|34545.5|34632.4|34536.3|22
1646353770000|2022-03-04 00:29:30|34636.7|34541.9|34626.9|34552|34636.7|34552.5|34624.7|34541.9|26
1646353780000|2022-03-04 00:29:40|34634|34563.3|34643.1|34544.8|34652.9|34563.3|34634|34539|26
1646353790000|2022-03-04 00:29:50|34642.1|34545.7|34642.5|34547.9|34643.9|34551.2|34638|34545.6|18
1646353800000|2022-03-04 00:30:00|34639.1|34551.2|34638.9|34545.1|34639.5|34551.5|34635.8|34545.1|22
1646353810000|2022-03-04 00:30:10|34639.4|34543.3|34631.7|34552.8|34646.9|34552.8|34631.6|34536.4|25
1646353820000|2022-03-04 00:30:20|34633.7|34552.9|34632.2|34556|34637.6|34557.6|34630.7|34552.9|21
1646353830000|2022-03-04 00:30:30|34632.4|34556.3|34633.4|34555.6|34635.4|34558.2|34631.2|34554.5|20
1646353840000|2022-03-04 00:30:40|34630.3|34557.4|34631.7|34542.3|34637.6|34557.4|34622.2|34532.4|21
1646353850000|2022-03-04 00:30:50|34629.7|34543.1|34628.8|34540.6|34634.7|34550.9|34621.2|34540.3|21
1646353860000|2022-03-04 00:31:00|34639|34534.9|34624.4|34535.3|34639|34541.5|34621.9|34533.5|23
1646353870000|2022-03-04 00:31:10|34625.2|34536.2|34621|34536.7|34625.2|34536.7|34617.9|34530.9|23
1646353880000|2022-03-04 00:31:20|34624.3|34539.8|34626.4|34528.2|34634.1|34542.6|34616.3|34525.4|26
1646353890000|2022-03-04 00:31:30|34624.5|34529.9|34631.6|34533.6|34637.6|34553.1|34618.6|34529.9|23
1646353900000|2022-03-04 00:31:40|34630.7|34534.7|34633.2|34540.9|34646.2|34545.6|34626.2|34533.1|28
1646353910000|2022-03-04 00:31:50|34634|34540.4|34633.2|34537|34637.2|34540.7|34627.9|34531.5|26
1646353920000|2022-03-04 00:32:00|34633.3|34537.1|34635.2|34548.7|34642.5|34553.5|34621.7|34536.6|21
1646353930000|2022-03-04 00:32:10|34621.8|34549.3|34627.7|34545|34635.9|34552.5|34614.8|34539.6|26
1646353940000|2022-03-04 00:32:20|34631.5|34539.9|34627|34541.4|34631.5|34547|34610|34538.8|28
1646353950000|2022-03-04 00:32:30|34617.1|34546.5|34620.8|34535|34626.3|34546.5|34617.1|34527.4|28
1646353960000|2022-03-04 00:32:40|34623.9|34531.6|34627.4|34532.5|34640.1|34533|34621.6|34526.5|27
1646353970000|2022-03-04 00:32:50|34631.9|34528.3|34641.7|34533.7|34646.7|34535.4|34623|34528.3|21
1646353980000|2022-03-04 00:33:00|34639|34533.6|34633|34550.4|34641.1|34553.2|34615.9|34531.9|25
1646353990000|2022-03-04 00:33:10|34629.2|34548.8|34623.9|34549.8|34636.5|34555.7|34623.9|34546.2|22
1646354000000|2022-03-04 00:33:20|34623.1|34548.4|34622.9|34541|34641.8|34552.8|34612|34528.6|22
1646354010000|2022-03-04 00:33:30|34626.9|34545.4|34628.3|34545.1|34632.8|34547.5|34626.9|34539.7|26
1646354020000|2022-03-04 00:33:40|34630.1|34545.7|34647.9|34549.2|34651.9|34549.2|34630.1|34538.6|26
1646354030000|2022-03-04 00:33:50|34645|34549.4|34639.3|34553.4|34655.7|34555.1|34638.5|34546.3|22
1646354040000|2022-03-04 00:34:00|34638.4|34556|34649.5|34546.2|34651.5|34557.4|34638.4|34542.9|24
1646354050000|2022-03-04 00:34:10|34650|34546.7|34650.5|34553.8|34656.2|34554.3|34649.6|34546.3|21
1646354060000|2022-03-04 00:34:20|34648|34554.8|34638.9|34566.8|34651.3|34566.8|34638.9|34551.1|18
1646354070000|2022-03-04 00:34:30|34652.6|34564.6|34631.3|34557.1|34652.6|34571.3|34621.8|34554.4|18
1646354080000|2022-03-04 00:34:40|34635|34561|34641.7|34564.5|34668|34571.7|34634.7|34558.7|24
1646354090000|2022-03-04 00:34:50|34641.8|34564.9|34649.6|34547.6|34654.8|34565|34637.3|34541.7|19
1646354100000|2022-03-04 00:35:00|34646.1|34553.9|34651.7|34554.8|34656.5|34557.4|34643.3|34549.4|25
1646354110000|2022-03-04 00:35:10|34651.4|34554.5|34653|34553.6|34654.1|34557.7|34648.2|34552.8|20
1646354120000|2022-03-04 00:35:20|34653.9|34552.8|34633.6|34554.8|34657|34569|34619.8|34548.8|25
1646354130000|2022-03-04 00:35:30|34634.3|34554.6|34635.6|34556.8|34644.2|34558.9|34621.9|34542.7|28
1646354140000|2022-03-04 00:35:40|34641.2|34557.4|34654.4|34543.6|34655.6|34569.2|34616|34535.6|27
1646354150000|2022-03-04 00:35:50|34651.1|34545.9|34646|34542|34651.1|34553.8|34640.4|34541.5|25
1646354160000|2022-03-04 00:36:00|34647.3|34540.6|34650.1|34544.9|34652.9|34548.7|34638.3|34540.6|26
1646354170000|2022-03-04 00:36:10|34650|34544.7|34633.9|34564.1|34651.4|34565.3|34623|34541.2|22
1646354180000|2022-03-04 00:36:20|34639.4|34562.1|34637|34568.2|34643.7|34568.2|34627.3|34559.3|25
1646354190000|2022-03-04 00:36:30|34637.2|34565.2|34645.6|34572.1|34652.8|34575.1|34631.4|34564.6|27
1646354200000|2022-03-04 00:36:40|34645.5|34573|34652.8|34552.4|34661.2|34573|34638.9|34541.9|27
1646354210000|2022-03-04 00:36:50|34661.5|34555|34674.7|34566.1|34678.3|34567.1|34652.9|34553.7|27
1646354220000|2022-03-04 00:37:00|34667.2|34570.4|34667.3|34576.6|34669.6|34586.9|34659.1|34565.1|26
1646354230000|2022-03-04 00:37:10|34662|34581.9|34658.9|34573.8|34677.6|34582.5|34658.9|34573.3|25
1646354240000|2022-03-04 00:37:20|34657.8|34573.1|34655.5|34571.5|34664.4|34575.1|34655|34568.4|28
1646354250000|2022-03-04 00:37:30|34656.1|34571.1|34653.1|34578.8|34660.8|34578.8|34653.1|34568.9|26
1646354260000|2022-03-04 00:37:40|34653.6|34577.6|34660.9|34584.4|34670.3|34591.2|34649.4|34571|28
1646354270000|2022-03-04 00:37:50|34658.4|34587.9|34659.9|34581.5|34666.9|34597.7|34654.6|34574.9|29
1646354280000|2022-03-04 00:38:00|34661.2|34581.8|34667.1|34589.8|34667.1|34589.8|34654.3|34577.1|26
1646354290000|2022-03-04 00:38:10|34668.6|34590.7|34666.6|34590.4|34673.9|34594.9|34664.3|34586.9|27
1646354300000|2022-03-04 00:38:20|34667.1|34590.9|34667.8|34590.6|34675.1|34595.4|34666.3|34587.1|22
1646354310000|2022-03-04 00:38:30|34667.2|34590.5|34675.1|34597.5|34678.8|34597.9|34663.1|34578.6|25
1646354320000|2022-03-04 00:38:40|34675.9|34594.9|34666.9|34590.3|34677.4|34601.6|34664.9|34590.3|27
1646354330000|2022-03-04 00:38:50|34671.7|34585.1|34674.9|34594.3|34678.4|34598.4|34662.3|34581.3|26
1646354340000|2022-03-04 00:39:00|34669.8|34597|34680.8|34603.1|34686|34607.9|34667.1|34590.4|29
1646354350000|2022-03-04 00:39:10|34679.5|34601.3|34681.2|34599.1|34681.9|34604.2|34675.2|34594.1|26
1646354360000|2022-03-04 00:39:20|34678.6|34601.6|34683.9|34602.3|34695|34605.8|34676.6|34581.6|27
1646354370000|2022-03-04 00:39:30|34683.4|34600|34696.7|34604.9|34704.6|34615.7|34676.7|34595.7|27
1646354380000|2022-03-04 00:39:40|34689.9|34609.8|34687.9|34607.7|34696.8|34613.1|34685.7|34598.6|24
1646354390000|2022-03-04 00:39:50|34687.1|34609.8|34685.9|34605.8|34688.7|34610.2|34682.8|34603.6|27
1646354400000|2022-03-04 00:40:00|34685.6|34605.9|34674.8|34595.9|34685.6|34605.9|34674.8|34595.9|25
1646354410000|2022-03-04 00:40:10|34674.7|34595.8|34682.6|34596.5|34684|34600.9|34670.8|34587.9|29
1646354420000|2022-03-04 00:40:20|34682.9|34603.7|34675.8|34595.8|34685.8|34603.7|34673.6|34595.2|28
1646354430000|2022-03-04 00:40:30|34673.6|34597.7|34669.2|34592.3|34678.1|34601.5|34667.1|34589.6|27
1646354440000|2022-03-04 00:40:40|34669|34592.5|34675.4|34593.2|34677.2|34602.7|34669|34592.5|26
1646354450000|2022-03-04 00:40:50|34674.4|34593.4|34686.3|34602.4|34698.2|34613.6|34672.1|34590.4|26
1646354460000|2022-03-04 00:41:00|34680.3|34611.7|34676.8|34607.4|34694.2|34611.7|34673.5|34587|26
1646354470000|2022-03-04 00:41:10|34678.2|34603.5|34683.3|34589.8|34691.2|34607.8|34675.2|34589.8|27
1646354480000|2022-03-04 00:41:20|34684.2|34590.7|34680.7|34587.1|34685.6|34596.2|34668.2|34587.1|27
1646354490000|2022-03-04 00:41:30|34679.4|34598.3|34662.5|34612.5|34688.3|34612.9|34662.5|34592.4|25
1646354500000|2022-03-04 00:41:40|34659|34609|34669.3|34608.5|34675.1|34611.4|34659|34604.7|29
1646354510000|2022-03-04 00:41:50|34671.3|34609.6|34670.7|34610.5|34673.3|34611.3|34668.2|34607|26
1646354520000|2022-03-04 00:42:00|34671.3|34610.8|34672.3|34600.6|34678|34610.8|34670|34597.5|24
1646354530000|2022-03-04 00:42:10|34670.9|34598.9|34666.5|34594.7|34674.1|34598.9|34665.9|34591.7|24
1646354540000|2022-03-04 00:42:20|34682|34587.4|34674.5|34594.1|34682|34595|34674.5|34587.4|25
1646354550000|2022-03-04 00:42:30|34674.7|34594.4|34666.5|34607|34675.4|34608.2|34663.4|34593.4|24
1646354560000|2022-03-04 00:42:40|34666.1|34606.9|34667.5|34603.8|34670.9|34607.5|34665|34603.8|21
1646354570000|2022-03-04 00:42:50|34659.8|34599.3|34673|34588.2|34681.1|34605.4|34654.4|34579.8|27
1646354580000|2022-03-04 00:43:00|34673.3|34587.6|34679.8|34582.4|34679.8|34592.4|34663.4|34582.4|26
1646354590000|2022-03-04 00:43:10|34679.9|34582.8|34670.5|34582.8|34680.7|34585.2|34670.3|34578.7|25
1646354600000|2022-03-04 00:43:20|34673.9|34579.2|34665.2|34597.5|34673.9|34599.4|34663.4|34579.2|25
1646354610000|2022-03-04 00:43:30|34665.6|34597.3|34664.5|34596.9|34670.4|34598.6|34662|34595.2|20
1646354620000|2022-03-04 00:43:40|34664.9|34597.2|34657.8|34597.1|34664.9|34597.6|34657.7|34591.4|21
1646354630000|2022-03-04 00:43:50|34658|34596.6|34678|34589.1|34683.1|34599.4|34653|34575|29
1646354640000|2022-03-04 00:44:00|34680.3|34587.5|34682.5|34598.2|34696.6|34605.4|34676|34587.1|25
1646354650000|2022-03-04 00:44:10|34678.4|34597.9|34692.7|34596.9|34698.2|34607.7|34677.6|34594.9|27
1646354660000|2022-03-04 00:44:20|34687.4|34598.1|34691|34602.4|34695.2|34602.9|34680.2|34590.2|27
1646354670000|2022-03-04 00:44:30|34690.9|34602.5|34688|34621.4|34705|34624.9|34681.1|34600.2|28
1646354680000|2022-03-04 00:44:40|34687.5|34627|34688.8|34625.2|34710.4|34634.5|34684.5|34624.1|28
1646354690000|2022-03-04 00:44:50|34694.1|34620.9|34694.9|34622.6|34702.1|34628.5|34687.2|34611.9|25
1646354700000|2022-03-04 00:45:00|34698|34619.9|34692.6|34620.3|34698|34621.2|34688.2|34614.1|23
1646354710000|2022-03-04 00:45:10|34692.8|34620.5|34698.2|34626.1|34707.3|34627.6|34692.1|34617.1|25
1646354720000|2022-03-04 00:45:20|34695.5|34627.7|34777|34657|34785.1|34665.1|34695.5|34621.1|29
1646354730000|2022-03-04 00:45:30|34775.5|34655.5|34777.1|34657.1|34777.1|34657.1|34768.7|34648.7|26
1646354740000|2022-03-04 00:45:40|34768|34648|34756|34637.9|34768|34648|34751.2|34632.5|29
1646354750000|2022-03-04 00:45:50|34754.5|34636.4|34750.7|34635.7|34754.8|34641.3|34750.1|34633.3|26
1646354760000|2022-03-04 00:46:00|34750.9|34635.3|34745.3|34637.3|34753.3|34637.6|34745.3|34631.5|23
1646354770000|2022-03-04 00:46:10|34745.2|34637.2|34741.5|34629.7|34745.2|34637.2|34738.4|34626.7|20
1646354780000|2022-03-04 00:46:20|34741.4|34628|34736.7|34616.7|34742.8|34631|34734.3|34616.7|22
1646354790000|2022-03-04 00:46:30|34737.8|34619.5|34734.4|34614.4|34739.4|34622.6|34734.4|34614.4|23
1646354800000|2022-03-04 00:46:40|34735.5|34615.5|34738|34618.5|34738|34618.5|34734.1|34614.1|17
1646354810000|2022-03-04 00:46:50|34737.9|34618.3|34737.6|34617.6|34738.3|34620.7|34734.9|34614.9|21
1646354820000|2022-03-04 00:47:00|34737.5|34617.5|34735.2|34615.2|34737.5|34635.3|34722.2|34609.5|23
1646354830000|2022-03-04 00:47:10|34735.5|34615.5|34729.3|34609.3|34735.5|34615.5|34729.3|34609.3|22
1646354840000|2022-03-04 00:47:20|34728.6|34608.6|34727.4|34607.4|34729.1|34609.1|34727.3|34607.3|21
1646354850000|2022-03-04 00:47:30|34727.3|34607.3|34728|34608|34729|34609|34723.9|34603.9|17
1646354860000|2022-03-04 00:47:40|34728.1|34608.1|34734.9|34614.9|34735.4|34615.4|34727|34607|21
1646354870000|2022-03-04 00:47:50|34734.4|34614.4|34731.2|34611.2|34734.7|34614.7|34729.4|34609.4|19
1646354880000|2022-03-04 00:48:00|34730.2|34610.2|34735.9|34615.9|34737.7|34617.7|34729.5|34609.5|24
1646354890000|2022-03-04 00:48:10|34735|34615|34729|34639.6|34739.3|34639.6|34729|34615|16
1646354900000|2022-03-04 00:48:20|34729.7|34640.5|34740.8|34620.8|34740.9|34640.5|34728.9|34618|23
1646354910000|2022-03-04 00:48:30|34739.8|34619.8|34738.5|34618.5|34741.4|34621.4|34737.6|34617.6|20
1646354920000|2022-03-04 00:48:40|34738|34618|34741.4|34621.4|34742.1|34622.1|34737|34617|21
1646354930000|2022-03-04 00:48:50|34741.2|34621.2|34733.4|34621.2|34741.2|34651.3|34729.1|34620.1|20
1646354940000|2022-03-04 00:49:00|34733|34640.1|34719.2|34633.2|34733|34640.1|34719.2|34629.9|26
1646354950000|2022-03-04 00:49:10|34718.7|34635.4|34729.7|34610.6|34731.3|34635.6|34718.7|34609.3|27
1646354960000|2022-03-04 00:49:20|34732|34613.1|34737.8|34622.1|34740.5|34625.7|34732|34613.1|25
1646354970000|2022-03-04 00:49:30|34738.1|34622.3|34739.7|34620.5|34741.4|34624.2|34736.9|34619.3|21
1646354980000|2022-03-04 00:49:40|34740.5|34626.6|34737.6|34626.1|34743.2|34631.8|34736.7|34625.5|20
1646354990000|2022-03-04 00:49:50|34738.6|34628.6|34731.6|34643.9|34739.8|34652|34727.2|34626.2|25
1646355000000|2022-03-04 00:50:00|34731.5|34646.5|34747|34627|34750.6|34650.3|34729.1|34627|24
1646355010000|2022-03-04 00:50:10|34747.7|34627.7|34747.1|34627.1|34748.4|34635.3|34744.8|34624.8|22
1646355020000|2022-03-04 00:50:20|34747.4|34627.4|34745.5|34633.5|34747.4|34641.4|34740.1|34621.4|26
1646355030000|2022-03-04 00:50:30|34745.6|34633.2|34747.6|34636.1|34747.6|34641.8|34741.4|34629|26
1646355040000|2022-03-04 00:50:40|34745.2|34634.2|34743.6|34631.1|34748|34634.2|34743.5|34629.4|24
1646355050000|2022-03-04 00:50:50|34743.8|34630.9|34748.5|34628.5|34748.5|34650.3|34708.7|34624.3|25
1646355060000|2022-03-04 00:51:00|34747.8|34629.6|34746.6|34628.8|34749.5|34639.1|34741.9|34628.3|25
1646355070000|2022-03-04 00:51:10|34742.6|34634|34744.3|34631.7|34748|34634|34742.6|34628|25
1646355080000|2022-03-04 00:51:20|34743.7|34632.5|34747.8|34639.4|34747.8|34639.4|34743.7|34631|25
1646355090000|2022-03-04 00:51:30|34747.7|34639.5|34750.2|34631.7|34750.9|34639.5|34746.8|34630.6|21
1646355100000|2022-03-04 00:51:40|34750.8|34630.8|34745|34634.4|34750.8|34644|34741.3|34630.8|19
1646355110000|2022-03-04 00:51:50|34744.9|34629.9|34746.3|34626.3|34749.9|34656.1|34727|34624.8|25
1646355120000|2022-03-04 00:52:00|34740.1|34632.2|34744.8|34638|34744.8|34641.5|34735|34629.4|24
1646355130000|2022-03-04 00:52:10|34740.8|34642.3|34741.1|34637.4|34744.7|34643.4|34740.5|34637.1|24
1646355140000|2022-03-04 00:52:20|34740.2|34637.5|34751.4|34646|34751.4|34657.6|34736.6|34634.9|23
1646355150000|2022-03-04 00:52:30|34748.2|34646.9|34750.3|34648.8|34764.9|34657|34745.4|34644|27
1646355160000|2022-03-04 00:52:40|34750|34649.2|34745.5|34648.3|34753.8|34651.2|34743.2|34646.5|25
1646355170000|2022-03-04 00:52:50|34744.5|34647.8|34742.5|34651.1|34747.1|34651.1|34742.5|34645.9|21
1646355180000|2022-03-04 00:53:00|34742.3|34651|34737.6|34653.3|34746|34654.2|34737.3|34646.4|25
1646355190000|2022-03-04 00:53:10|34737.7|34651.8|34742.2|34653.3|34742.2|34668.1|34733.4|34650.2|25
1646355200000|2022-03-04 00:53:20|34740.8|34655.9|34755.5|34649.6|34755.5|34666.5|34735|34648.4|26
1646355210000|2022-03-04 00:53:30|34756.8|34646.3|34743.5|34648.8|34758.6|34655|34739|34644.5|27
1646355220000|2022-03-04 00:53:40|34743.7|34649.1|34744.1|34650.6|34747|34651|34739.4|34645.4|23
1646355230000|2022-03-04 00:53:50|34744.5|34650.9|34722.7|34657.3|34746.3|34660.3|34719.9|34643.7|27
1646355240000|2022-03-04 00:54:00|34724.5|34658.3|34743.4|34653|34761.2|34662.6|34722.2|34639.9|29
1646355250000|2022-03-04 00:54:10|34743.3|34656.5|34738.2|34627.7|34754.7|34665|34715.9|34625.8|28
1646355260000|2022-03-04 00:54:20|34736|34632.6|34732.9|34630.1|34743.7|34636|34724.7|34623.7|25
1646355270000|2022-03-04 00:54:30|34731.9|34630.5|34738|34629.5|34738|34631.4|34730.5|34629|23
1646355280000|2022-03-04 00:54:40|34745.9|34626.6|34737.8|34630.5|34749.7|34634.2|34732.4|34626.6|27
1646355290000|2022-03-04 00:54:50|34737.9|34630.6|34733.4|34627.5|34738.5|34630.7|34730.4|34626.3|28
1646355300000|2022-03-04 00:55:00|34736.5|34629.4|34731.6|34628.5|34738|34630.3|34731.5|34626|25
1646355310000|2022-03-04 00:55:10|34734.6|34630.5|34748|34628|34750|34639.7|34715.4|34624.5|26
1646355320000|2022-03-04 00:55:20|34728.1|34634|34738.8|34629.1|34748.1|34638.6|34716.7|34620.7|26
1646355330000|2022-03-04 00:55:30|34719|34629.9|34735.4|34629.1|34749.4|34640.6|34716.6|34622.6|28
1646355340000|2022-03-04 00:55:40|34734.3|34630.3|34735.8|34630.8|34738.9|34630.8|34731.5|34624|24
1646355350000|2022-03-04 00:55:50|34737.7|34629.9|34736.3|34632.6|34739.9|34633.3|34732.8|34628.7|23
1646355360000|2022-03-04 00:56:00|34736.5|34632.1|34746.8|34626.8|34753.7|34643.2|34722.4|34626.8|24
1646355370000|2022-03-04 00:56:10|34746.6|34635.9|34749.5|34633.1|34756.3|34639.9|34723.3|34630.9|23
1646355380000|2022-03-04 00:56:20|34752.2|34632.2|34753.2|34633.2|34754.7|34636.3|34726.1|34625.2|22
1646355390000|2022-03-04 00:56:30|34752.1|34632.1|34741.7|34632.3|34753.3|34635.9|34736|34630.8|21
1646355400000|2022-03-04 00:56:40|34743.4|34630.8|34738.4|34631.6|34745.7|34634.4|34735.9|34630.5|23
1646355410000|2022-03-04 00:56:50|34737.6|34632.1|34735.9|34631.7|34743.9|34634.2|34735.9|34629.8|22
1646355420000|2022-03-04 00:57:00|34750.7|34630.7|34740|34631.6|34755.5|34642.8|34728|34622.8|23
1646355430000|2022-03-04 00:57:10|34745.5|34629.5|34772|34674.6|34777.1|34674.6|34720.5|34627.3|28
1646355440000|2022-03-04 00:57:20|34764.1|34680.9|34770.5|34677.2|34782.3|34682.9|34763.1|34671.9|23
1646355450000|2022-03-04 00:57:30|34763|34681.7|34772.2|34652.2|34773.5|34687.2|34746.3|34645.6|22
1646355460000|2022-03-04 00:57:40|34772.6|34652.6|34742.4|34650.9|34774.4|34656.5|34737.3|34650.6|20
1646355470000|2022-03-04 00:57:50|34741.3|34651.7|34738.7|34652.6|34743.3|34653.9|34736.3|34650.5|20
1646355480000|2022-03-04 00:58:00|34743.1|34649.4|34739.2|34635.8|34752.5|34653.7|34718.8|34623.4|28
1646355490000|2022-03-04 00:58:10|34734.5|34637.9|34749.2|34650.7|34760.2|34653.9|34731.8|34630.6|26
1646355500000|2022-03-04 00:58:20|34747.2|34647.3|34755.2|34646.7|34756.1|34652.3|34746.1|34646.7|22
1646355510000|2022-03-04 00:58:30|34756|34646|34752.9|34656.3|34756.8|34656.3|34747.5|34646|22
1646355520000|2022-03-04 00:58:40|34752.8|34654.8|34763.4|34652.7|34769.8|34659.3|34749.2|34647.6|23
1646355530000|2022-03-04 00:58:50|34762.8|34651.9|34760.2|34653.5|34768|34659.6|34752.9|34649.9|24
1646355540000|2022-03-04 00:59:00|34762.8|34654.4|34764.3|34644.3|34769.3|34656.3|34743.6|34638.6|25
1646355550000|2022-03-04 00:59:10|34764.9|34644.9|34760.5|34640.5|34764.9|34645.6|34748|34639.6|22
1646355560000|2022-03-04 00:59:20|34755.2|34644.7|34759.5|34659.2|34764.7|34660.3|34755.2|34641.5|20
1646355570000|2022-03-04 00:59:30|34759|34663.3|34755.5|34656.4|34768.6|34663.3|34755.4|34652.5|24
1646355580000|2022-03-04 00:59:40|34756.5|34657.4|34756.4|34656.3|34763.2|34660.1|34754.5|34652.7|20
1646355590000|2022-03-04 00:59:50|34759.6|34655.9|34760.9|34656.2|34770.6|34669.8|34754.5|34649.3|22
1646355600000|2022-03-04 01:00:00|34762.7|34656.3|34766.6|34655|34766.6|34661.3|34757.6|34652.4|24
1646355610000|2022-03-04 01:00:10|34765.9|34659.2|34760.8|34674.1|34767.7|34674.1|34758.3|34657.4|26
1646355620000|2022-03-04 01:00:20|34763.1|34671.1|34759.7|34668.5|34767.1|34671.1|34756.6|34662.9|27
1646355630000|2022-03-04 01:00:30|34760.7|34668.4|34757.3|34643.9|34764.3|34670.2|34746.9|34643.9|27
1646355640000|2022-03-04 01:00:40|34757.7|34644.3|34746.2|34651.7|34757.7|34658.3|34741.2|34641.8|26
1646355650000|2022-03-04 01:00:50|34745.1|34651.4|34745.9|34656.5|34748.6|34661.4|34737.2|34651.4|18
1646355660000|2022-03-04 01:01:00|34748.8|34657|34737.5|34655.3|34748.8|34660.2|34737.5|34655.3|19
1646355670000|2022-03-04 01:01:10|34736.5|34658.6|34752.3|34651.3|34761.9|34658.6|34736.5|34645.4|25
1646355680000|2022-03-04 01:01:20|34754.9|34647.4|34750.3|34651|34756.4|34651.9|34745.9|34647.3|22
1646355690000|2022-03-04 01:01:30|34751.5|34648.1|34753.6|34640.7|34756.8|34651.1|34743.1|34639.7|24
1646355700000|2022-03-04 01:01:40|34750.3|34642.3|34740.5|34635.2|34751.2|34658|34737.1|34635.2|26
1646355710000|2022-03-04 01:01:50|34739.3|34634.2|34741|34634.9|34744.2|34644.4|34734.3|34632.3|27
1646355720000|2022-03-04 01:02:00|34739.7|34638.2|34743|34628.7|34743.4|34644.8|34734.6|34628.7|26
1646355730000|2022-03-04 01:02:10|34743.4|34629|34711.8|34628.1|34743.9|34642.2|34711.8|34620.7|28
1646355740000|2022-03-04 01:02:20|34718|34619|34718.6|34608.7|34722|34622.3|34707.1|34608.7|27
1646355750000|2022-03-04 01:02:30|34718.7|34609|34719.2|34625.9|34727.1|34630.1|34713.4|34609|28
1646355760000|2022-03-04 01:02:40|34720.4|34624.3|34725.9|34629.2|34726|34629.4|34720.2|34621.6|27
1646355770000|2022-03-04 01:02:50|34727.7|34627.5|34731.6|34631.1|34742.3|34639.7|34726.5|34622.3|29
1646355780000|2022-03-04 01:03:00|34731.8|34630.2|34713.2|34609.4|34733.1|34633.1|34708.4|34608|28
1646355790000|2022-03-04 01:03:10|34710.7|34614.1|34726.9|34624|34726.9|34629|34708.2|34614.1|28
1646355800000|2022-03-04 01:03:20|34722.9|34627.2|34723|34628.9|34727|34630.7|34720.1|34624.1|28
1646355810000|2022-03-04 01:03:30|34723.2|34628.4|34725.7|34620.3|34725.7|34630.1|34720.6|34620.3|24
1646355820000|2022-03-04 01:03:40|34721.8|34622.2|34721.9|34627.6|34730.4|34634.9|34707.7|34610|26
1646355830000|2022-03-04 01:03:50|34720.2|34631.8|34727.4|34624.6|34739.2|34635.1|34715.4|34614.9|29
1646355840000|2022-03-04 01:04:00|34719.3|34627|34722.8|34619.9|34727.9|34627|34715.6|34616|27
1646355850000|2022-03-04 01:04:10|34720.3|34623.5|34728.6|34625.3|34729.1|34627.1|34718.6|34616.9|27
1646355860000|2022-03-04 01:04:20|34723.4|34627.8|34720.2|34624.5|34732.6|34627.9|34720|34618.8|22
1646355870000|2022-03-04 01:04:30|34720|34617.2|34709.6|34623.2|34730.3|34638.1|34694.2|34617.2|28
1646355880000|2022-03-04 01:04:40|34705.9|34627.1|34715.3|34620.4|34716.3|34627.2|34705.9|34619.2|22
1646355890000|2022-03-04 01:04:50|34715.6|34620.5|34716.2|34620.4|34722.4|34624.4|34711.7|34618.1|25
1646355900000|2022-03-04 01:05:00|34716.4|34620.7|34715.5|34619.2|34725.8|34622.3|34712.3|34614.5|23
1646355910000|2022-03-04 01:05:10|34717.7|34617.8|34725.2|34625.5|34727.3|34626.2|34717.7|34617.8|29
1646355920000|2022-03-04 01:05:20|34726.1|34626.7|34717.2|34641.6|34735.7|34641.8|34716.9|34624.5|27
1646355930000|2022-03-04 01:05:30|34727.2|34627.8|34737.4|34633|34750.4|34644.1|34712.1|34627.8|29
1646355940000|2022-03-04 01:05:40|34734.4|34628.7|34728.6|34645.5|34741.6|34645.5|34727.3|34624.5|23
1646355950000|2022-03-04 01:05:50|34733.3|34644.8|34740.9|34641.2|34742.6|34646.1|34730.3|34636.3|21
1646355960000|2022-03-04 01:06:00|34739.6|34641.6|34744.7|34649.9|34747.5|34653.8|34739.6|34641.3|26
1646355970000|2022-03-04 01:06:10|34745.5|34649.2|34757.8|34645.9|34764.8|34652.8|34739.3|34642.6|21
1646355980000|2022-03-04 01:06:20|34761.4|34641.4|34749.5|34656.7|34761.4|34656.9|34746.1|34641.4|29
1646355990000|2022-03-04 01:06:30|34751.5|34656.5|34757.3|34651.8|34758.2|34657.5|34751.3|34648.2|24
1646356000000|2022-03-04 01:06:40|34757.2|34648.9|34750.7|34653.8|34759.8|34658.3|34747.1|34648.9|21
1646356010000|2022-03-04 01:06:50|34746.9|34654.9|34753.1|34656.8|34753.1|34659.9|34746.1|34651.1|18
1646356020000|2022-03-04 01:07:00|34753.8|34657.6|34749.5|34667.9|34762.1|34667.9|34749.5|34646.5|22
1646356030000|2022-03-04 01:07:10|34761.1|34653|34758.8|34661.7|34763.8|34665.9|34747.9|34650.9|26
1646356040000|2022-03-04 01:07:20|34759.2|34662.1|34747|34657.6|34761|34662.1|34746.2|34654.3|24
1646356050000|2022-03-04 01:07:30|34749.2|34657.8|34762.4|34650.7|34762.4|34662.7|34745.7|34650.7|22
1646356060000|2022-03-04 01:07:40|34752.5|34661.6|34761.4|34642.3|34763.9|34664.2|34729.8|34642.3|29
1646356070000|2022-03-04 01:07:50|34762|34642|34746.5|34649.7|34762|34655.7|34738.5|34642|27
1646356080000|2022-03-04 01:08:00|34752.7|34644.9|34742.3|34638.8|34752.7|34649.5|34735.4|34634.5|26
1646356090000|2022-03-04 01:08:10|34738|34643.1|34742.9|34641.1|34746|34644.2|34738|34635|22
1646356100000|2022-03-04 01:08:20|34743.7|34641.8|34735.8|34640.4|34747.9|34641.8|34732.5|34634.8|22
1646356110000|2022-03-04 01:08:30|34736.1|34643.6|34741|34640|34741.2|34643.9|34734.3|34638.2|20
1646356120000|2022-03-04 01:08:40|34741.8|34640.8|34747.4|34648|34757.5|34657.4|34721.9|34636.3|22
1646356130000|2022-03-04 01:08:50|34751.3|34643.5|34752.3|34657.9|34762.4|34660.5|34737.5|34637.1|25
1646356140000|2022-03-04 01:09:00|34756.1|34653.4|34744.7|34654.7|34756.1|34655.9|34739.5|34648|25
1646356150000|2022-03-04 01:09:10|34744|34654.1|34745.7|34652.3|34748.5|34655|34741.4|34651.1|22
1646356160000|2022-03-04 01:09:20|34745.1|34651.6|34742.3|34659.1|34749.4|34659.1|34738.2|34647.9|20
1646356170000|2022-03-04 01:09:30|34750.7|34647.5|34755.8|34645.1|34758|34655.9|34744.2|34637.3|23
1646356180000|2022-03-04 01:09:40|34756.9|34645.2|34749.1|34656.2|34762.3|34663.8|34730.1|34635.1|25
1646356190000|2022-03-04 01:09:50|34753.5|34652.5|34757.7|34656.1|34765.5|34664.8|34734.6|34643|27
1646356200000|2022-03-04 01:10:00|34752|34661.9|34754.8|34651.6|34762|34661.9|34750.6|34648.2|25
1646356210000|2022-03-04 01:10:10|34752.7|34653.6|34745.3|34649.5|34754.8|34654|34741.4|34647.1|24
1646356220000|2022-03-04 01:10:20|34747.1|34649.3|34755|34648|34760.7|34657.7|34736.8|34640.7|26
1646356230000|2022-03-04 01:10:30|34758.8|34642.8|34751|34651.7|34761.5|34661.1|34718.1|34622|23
1646356240000|2022-03-04 01:10:40|34755.1|34647.5|34758.4|34647.5|34759.5|34653.7|34752.5|34645.7|20
1646356250000|2022-03-04 01:10:50|34754.3|34652|34753.7|34646.6|34758.9|34659.1|34738|34646.6|22
1646356260000|2022-03-04 01:11:00|34747.4|34651.9|34757.6|34654.4|34760.4|34655.8|34747.4|34648.9|20
1646356270000|2022-03-04 01:11:10|34755.1|34655.5|34768.7|34672.4|34775.3|34681.5|34748.5|34650.7|23
1646356280000|2022-03-04 01:11:20|34770.4|34669.6|34770.2|34674.1|34778.1|34677.3|34763.2|34667.9|28
1646356290000|2022-03-04 01:11:30|34771.6|34674.8|34761|34669.3|34772.8|34674.8|34758.7|34669.2|21
1646356300000|2022-03-04 01:11:40|34761.2|34668.3|34751.9|34662.1|34774.8|34670.8|34738.6|34647.2|20
1646356310000|2022-03-04 01:11:50|34750.8|34660.9|34776.4|34669.6|34782.2|34670.4|34750.2|34657.2|28
1646356320000|2022-03-04 01:12:00|34776.9|34669.7|34775.8|34673.5|34782.5|34674.7|34764.8|34665.4|23
1646356330000|2022-03-04 01:12:10|34779.6|34669|34777.3|34671.7|34780.7|34674.6|34774.8|34669|26
1646356340000|2022-03-04 01:12:20|34777.8|34671.9|34775.1|34669.5|34781.5|34673.6|34769.4|34666.4|19
1646356350000|2022-03-04 01:12:30|34774.8|34669.8|34774|34660.7|34774.9|34669.8|34764.9|34659.7|26
1646356360000|2022-03-04 01:12:40|34773.6|34660.4|34766.4|34670.2|34773.8|34677.8|34755.7|34660.4|25
1646356370000|2022-03-04 01:12:50|34767.6|34669.1|34761|34669.3|34772.1|34674.3|34761|34665.8|26
1646356380000|2022-03-04 01:13:00|34755.5|34675.4|34782.2|34665.7|34782.2|34678.2|34755.5|34661.5|21
1646356390000|2022-03-04 01:13:10|34775.9|34673.1|34776.9|34674.2|34779.8|34675|34769.6|34664.5|25
1646356400000|2022-03-04 01:13:20|34780.9|34670.4|34781.2|34674.9|34781.2|34677.4|34774.5|34670.4|25
1646356410000|2022-03-04 01:13:30|34781.4|34674.2|34755.2|34680.3|34782.2|34688.4|34750.7|34657.1|22
1646356420000|2022-03-04 01:13:40|34759.2|34674.6|34756|34677.5|34766.3|34687|34752.9|34671.9|27
1646356430000|2022-03-04 01:13:50|34759.1|34676.3|34751.6|34676.5|34760.7|34684.2|34748.6|34666.9|27
1646356440000|2022-03-04 01:14:00|34752.7|34674|34760.9|34651|34766.7|34686|34745.3|34650|28
1646356450000|2022-03-04 01:14:10|34758.2|34652.8|34756.8|34654.6|34760|34657.1|34750|34650|27
1646356460000|2022-03-04 01:14:20|34756.5|34654.5|34755.2|34655.5|34757.7|34657.3|34750.1|34652|22
1646356470000|2022-03-04 01:14:30|34757.1|34652.5|34730.8|34680.2|34758.6|34681.9|34730.2|34651.6|21
1646356480000|2022-03-04 01:14:40|34732.1|34682.1|34730.9|34680.9|34733|34683|34724.8|34674.1|20
1646356490000|2022-03-04 01:14:50|34730.1|34680.1|34760.7|34644.1|34761.5|34680.9|34723.3|34642.5|26
1646356500000|2022-03-04 01:15:00|34758.9|34645.8|34742.8|34653.5|34759.9|34661.2|34740|34644.6|27
1646356510000|2022-03-04 01:15:10|34743|34653.8|34751.2|34652|34751.2|34659.8|34742.3|34650.8|26
1646356520000|2022-03-04 01:15:20|34752.1|34651.2|34735.1|34678.7|34754|34686.5|34726.6|34651.2|25
1646356530000|2022-03-04 01:15:30|34734.8|34682.5|34734.4|34684.4|34736.5|34686.5|34722.7|34672.3|19
1646356540000|2022-03-04 01:15:40|34733.8|34682|34730.2|34680.2|34738|34688|34722.3|34671.3|23
1646356550000|2022-03-04 01:15:50|34738|34671.7|34758|34654.4|34768.5|34690|34736.8|34652.8|26
1646356560000|2022-03-04 01:16:00|34758.5|34651.6|34756.5|34657.7|34758.5|34661.3|34749.1|34651.6|24
1646356570000|2022-03-04 01:16:10|34757.6|34658.2|34758.1|34657.1|34762.1|34658.8|34757.6|34655.1|23
1646356580000|2022-03-04 01:16:20|34758.4|34656.9|34720.8|34670.8|34758.9|34679|34720.8|34656.9|24
1646356590000|2022-03-04 01:16:30|34723.1|34673.1|34724.1|34674.1|34739|34689|34723.1|34673.1|20
1646356600000|2022-03-04 01:16:40|34737.3|34687.3|34751.4|34665.8|34761.1|34687.3|34723.8|34655.8|25
1646356610000|2022-03-04 01:16:50|34754.5|34663.4|34751.9|34665.3|34758.6|34668.6|34747|34656.8|27
1646356620000|2022-03-04 01:17:00|34753.3|34662.7|34751.2|34666|34760.2|34668.4|34751.2|34659.5|25
1646356630000|2022-03-04 01:17:10|34751.4|34666.1|34735.5|34685.1|34756.4|34686.3|34735.5|34662.7|25
1646356640000|2022-03-04 01:17:20|34735.9|34685.9|34736.5|34686.5|34737.9|34687.9|34735.9|34685.9|18
1646356650000|2022-03-04 01:17:30|34736.1|34686.1|34736.2|34686.2|34736.8|34686.8|34727.4|34677.4|19
1646356660000|2022-03-04 01:17:40|34736.6|34686.6|34738.6|34649.3|34757.3|34686.6|34729.4|34648.6|28
1646356670000|2022-03-04 01:17:50|34742.6|34649.5|34728.5|34635.8|34745|34652.2|34726.8|34632.1|28
1646356680000|2022-03-04 01:18:00|34728.1|34635.6|34738.8|34644.4|34738.8|34645.3|34727.2|34634.3|29
1646356690000|2022-03-04 01:18:10|34738.3|34640.8|34740|34647.5|34742.5|34647.9|34732.5|34639.6|27
1646356700000|2022-03-04 01:18:20|34741.1|34642.8|34729.6|34636.2|34742.9|34649.1|34721.4|34622.9|27
1646356710000|2022-03-04 01:18:30|34726.2|34637.6|34733.5|34644.5|34735.3|34644.5|34723.9|34634.9|28
1646356720000|2022-03-04 01:18:40|34733.4|34643.4|34731.6|34642.8|34738.8|34647|34728.9|34640.3|26
1646356730000|2022-03-04 01:18:50|34731.3|34642.5|34731.3|34642.1|34732.1|34645.4|34726.8|34641.9|27
1646356740000|2022-03-04 01:19:00|34731.5|34642.4|34729.4|34641.1|34733.8|34642.8|34726.2|34636.4|26
1646356750000|2022-03-04 01:19:10|34730.2|34645.9|34739|34650.1|34747.3|34651.5|34730.2|34635.8|28
1646356760000|2022-03-04 01:19:20|34735.6|34653.2|34748.6|34651.6|34753.1|34661.8|34735.6|34642.3|29
1646356770000|2022-03-04 01:19:30|34752.3|34645.9|34750.5|34647|34752.3|34654.6|34744.5|34644.9|27
1646356780000|2022-03-04 01:19:40|34748.1|34651.5|34739|34644.2|34750.2|34657.7|34735.1|34640.4|27
1646356790000|2022-03-04 01:19:50|34740.1|34643.7|34739.8|34646.7|34744.6|34646.7|34736.6|34637.5|22
1646356800000|2022-03-04 01:20:00|34740.5|34647.3|34736.3|34645.7|34748.9|34647.3|34736.3|34639.8|24
1646356810000|2022-03-04 01:20:10|34735.9|34642.8|34705.7|34655.7|34741.1|34670.7|34705.7|34642.8|23
1646356820000|2022-03-04 01:20:20|34716.9|34659.7|34718.2|34668.2|34720.6|34670.6|34708.3|34658.3|20
1646356830000|2022-03-04 01:20:30|34717.1|34667.1|34742.5|34632.4|34747.9|34668.6|34707.6|34627.9|21
1646356840000|2022-03-04 01:20:40|34730.7|34643.2|34733.7|34637.7|34742.7|34643.2|34730.7|34634.1|23
1646356850000|2022-03-04 01:20:50|34732.9|34636.8|34728.8|34638|34739.6|34643.7|34724.9|34631.4|20
1646356860000|2022-03-04 01:21:00|34728.9|34638.4|34731.8|34631.2|34739.3|34656.6|34706.6|34621.4|26
1646356870000|2022-03-04 01:21:10|34731.3|34633.5|34735.3|34637.5|34742.3|34647.5|34719.5|34630.7|27
1646356880000|2022-03-04 01:21:20|34725.1|34647.9|34735.2|34643.3|34735.2|34647.9|34725.1|34640.3|28
1646356890000|2022-03-04 01:21:30|34735.4|34643.1|34744.1|34640.6|34751.7|34650.2|34729.2|34632|27
1646356900000|2022-03-04 01:21:40|34741.4|34644.7|34731.2|34648.6|34741.4|34651.6|34730.4|34643.3|27
1646356910000|2022-03-04 01:21:50|34730.4|34647.8|34731.4|34647.7|34743|34648.1|34727.4|34632.5|27
1646356920000|2022-03-04 01:22:00|34733.6|34645.7|34730.8|34646.7|34751.6|34653.7|34728.7|34633.6|25
1646356930000|2022-03-04 01:22:10|34733.1|34644.7|34738.2|34639.1|34738.2|34647.4|34730.9|34638.9|22
1646356940000|2022-03-04 01:22:20|34735.3|34638.9|34749|34629|34752.9|34644.2|34728.3|34628.8|25
1646356950000|2022-03-04 01:22:30|34728.6|34644.2|34729.7|34637.9|34735.2|34644.2|34725.2|34629.8|25
1646356960000|2022-03-04 01:22:40|34728.1|34636|34723.2|34630.5|34731|34636.6|34720.9|34625.1|29
1646356970000|2022-03-04 01:22:50|34723.3|34630.6|34717.3|34635.8|34723.3|34636.2|34712.3|34624.9|25
1646356980000|2022-03-04 01:23:00|34716.9|34635.6|34714.2|34612.4|34722|34635.6|34675|34592.5|29
1646356990000|2022-03-04 01:23:10|34714.7|34613|34718|34609.3|34729.2|34616.7|34714.1|34606.1|27
1646357000000|2022-03-04 01:23:20|34718.1|34604.3|34722.1|34606.9|34723.4|34609.8|34718.1|34603|21
1646357010000|2022-03-04 01:23:30|34723.2|34605.9|34716.3|34605.4|34724|34611|34711.5|34603.3|20
1646357020000|2022-03-04 01:23:40|34715|34605.3|34732.2|34612.2|34736.4|34625.7|34713.9|34605.3|25
1646357030000|2022-03-04 01:23:50|34730.6|34610.6|34730.7|34610.7|34733.1|34613.1|34730.1|34610.1|24
1646357040000|2022-03-04 01:24:00|34732.9|34612.9|34724.3|34626.3|34732.9|34628.3|34720.9|34612.9|26
1646357050000|2022-03-04 01:24:10|34723.9|34626|34710.8|34622.5|34728.2|34626.2|34709.7|34609.5|29
1646357060000|2022-03-04 01:24:20|34716.3|34614|34715.5|34620.2|34716.3|34627.1|34707.4|34612.6|26
1646357070000|2022-03-04 01:24:30|34715.7|34618.9|34729.5|34623.5|34729.5|34635.9|34712.8|34611.4|21
1646357080000|2022-03-04 01:24:40|34725.2|34628|34714.1|34620.6|34735|34628.6|34711.3|34615|27
1646357090000|2022-03-04 01:24:50|34714.8|34621.3|34719.7|34623.6|34721.9|34624.7|34714.3|34618.7|23
1646357100000|2022-03-04 01:25:00|34719.4|34624|34722.4|34609.5|34723.3|34627.2|34716.2|34609.5|18
1646357110000|2022-03-04 01:25:10|34719.7|34611.9|34709.3|34621.2|34725.1|34621.2|34709.1|34608|26
1646357120000|2022-03-04 01:25:20|34712.5|34621.5|34715.1|34619.7|34716.5|34621.6|34711|34614.6|18
1646357130000|2022-03-04 01:25:30|34714.8|34621.2|34725.3|34616.8|34734.3|34630.7|34709.8|34610.9|27
1646357140000|2022-03-04 01:25:40|34726.9|34615.4|34719.2|34611.4|34729.5|34622|34715.3|34604.7|27
1646357150000|2022-03-04 01:25:50|34718.5|34610.7|34723.9|34605.9|34726.3|34615.8|34714.1|34605.1|25
1646357160000|2022-03-04 01:26:00|34723.6|34605.6|34699.8|34606.7|34723.6|34617.3|34699.8|34604.9|28
1646357170000|2022-03-04 01:26:10|34705.3|34608.8|34704.2|34615.2|34718.6|34616.6|34698.4|34598.6|22
1646357180000|2022-03-04 01:26:20|34702.6|34613.9|34711.3|34628.8|34728|34628.8|34702|34608|21
1646357190000|2022-03-04 01:26:30|34721.5|34616.5|34727.1|34611.1|34728.8|34623.3|34711.5|34607.4|28
1646357200000|2022-03-04 01:26:40|34726.4|34611.2|34724.5|34611.3|34728.4|34613.2|34724.3|34608.1|24
1646357210000|2022-03-04 01:26:50|34724.6|34611|34710.7|34616.3|34726.1|34616.5|34710.7|34605|26
1646357220000|2022-03-04 01:27:00|34709.9|34616|34712.2|34617.8|34724.9|34618.4|34698.7|34604.5|24
1646357230000|2022-03-04 01:27:10|34716.8|34612.8|34722.2|34615|34722.2|34619|34715.6|34609.1|21
1646357240000|2022-03-04 01:27:20|34720.8|34616.6|34720.6|34618.8|34727.4|34624.5|34707.5|34605.9|22
1646357250000|2022-03-04 01:27:30|34721.4|34619.6|34714|34616.2|34724.1|34622.1|34704.6|34611.8|24
1646357260000|2022-03-04 01:27:40|34708.8|34621.4|34712.8|34617.2|34716.2|34621.4|34706.9|34610.6|17
1646357270000|2022-03-04 01:27:50|34713.1|34616.9|34721.8|34601.8|34722.2|34617.9|34704.3|34601.8|19
1646357280000|2022-03-04 01:28:00|34721.9|34601.9|34718.9|34607|34723.5|34613.8|34713.3|34601.8|21
1646357290000|2022-03-04 01:28:10|34714.8|34613.2|34709.2|34615.5|34719.3|34616.3|34705.7|34609.9|21
1646357300000|2022-03-04 01:28:20|34710|34612.5|34708.3|34611.7|34711.3|34617.7|34702|34611.7|21
1646357310000|2022-03-04 01:28:30|34708|34612.3|34715|34613.9|34716.8|34615.6|34708|34608.1|21
1646357320000|2022-03-04 01:28:40|34715.9|34614.7|34702.5|34613.4|34719.2|34614.8|34702.2|34609.6|23
1646357330000|2022-03-04 01:28:50|34704.7|34615.3|34718.9|34618.2|34728.3|34619.4|34704.7|34605.7|22
1646357340000|2022-03-04 01:29:00|34718.5|34617.7|34715.2|34620.1|34728.6|34625.3|34705.7|34606.9|26
1646357350000|2022-03-04 01:29:10|34714.8|34619.7|34720.3|34616.4|34721.5|34623.9|34714.3|34613.7|18
1646357360000|2022-03-04 01:29:20|34718.2|34619.9|34719.4|34620.2|34720.6|34624.7|34716.5|34618.9|20
1646357370000|2022-03-04 01:29:30|34720.2|34619|34715.2|34623.4|34725.9|34623.6|34712.8|34617.1|17
1646357380000|2022-03-04 01:29:40|34716.6|34619.9|34722.4|34623.6|34731.6|34624.3|34714|34611.6|21
1646357390000|2022-03-04 01:29:50|34723.9|34623.1|34721.6|34617.6|34725.6|34630.5|34695.5|34607.7|23
1646357400000|2022-03-04 01:30:00|34714.6|34624.7|34721.4|34612.9|34724.4|34624.7|34714.6|34610.3|23
1646357410000|2022-03-04 01:30:10|34724.1|34610.3|34718.5|34616.7|34724.1|34619.4|34716|34610.3|21
1646357420000|2022-03-04 01:30:20|34714.7|34621.1|34708.2|34611.1|34721.4|34621.1|34703.8|34610.2|18
1646357430000|2022-03-04 01:30:30|34707.1|34612.6|34711.5|34612.2|34725.1|34613|34707.1|34602.9|18
1646357440000|2022-03-04 01:30:40|34714.9|34610.8|34712.6|34616.8|34719.2|34616.8|34710.3|34607.7|17
1646357450000|2022-03-04 01:30:50|34712|34616.4|34712|34615.6|34715.6|34616.4|34709.2|34609.2|17
1646357460000|2022-03-04 01:31:00|34715.6|34616.3|34718.7|34616.9|34721.7|34624.3|34707.3|34611.4|24
1646357470000|2022-03-04 01:31:10|34718.1|34617.7|34721.2|34613.5|34723.6|34620.6|34714.1|34613.5|24
1646357480000|2022-03-04 01:31:20|34718.1|34616.9|34711.2|34615.7|34719.6|34617.5|34706.5|34613.8|21
1646357490000|2022-03-04 01:31:30|34713.8|34616.4|34722.7|34610.8|34722.7|34618.2|34712|34610.8|19
1646357500000|2022-03-04 01:31:40|34722|34608.2|34724.9|34604.9|34725.7|34622.3|34711.9|34604.9|21
1646357510000|2022-03-04 01:31:50|34725.3|34605.3|34720.6|34611.9|34725.7|34616.7|34714.8|34604.1|19
1646357520000|2022-03-04 01:32:00|34720.1|34611.3|34718.6|34615.7|34721.8|34615.7|34717.2|34610.5|15
1646357530000|2022-03-04 01:32:10|34718.1|34615.2|34714.2|34614.5|34723.2|34618.2|34705.9|34609|16
1646357540000|2022-03-04 01:32:20|34713.8|34613.3|34705.9|34613.1|34714.1|34616.8|34702.5|34611.6|21
1646357550000|2022-03-04 01:32:30|34706.3|34613.4|34716.3|34607.8|34716.3|34615.7|34704.9|34607.8|22
1646357560000|2022-03-04 01:32:40|34719|34604.4|34715.4|34613.6|34719|34617.8|34709.1|34604.4|21
1646357570000|2022-03-04 01:32:50|34715|34613.2|34708.5|34608.3|34719.7|34613.6|34704.1|34605.7|16
1646357580000|2022-03-04 01:33:00|34724.8|34604.8|34724.7|34605.3|34727.3|34615|34719.6|34603.8|17
1646357590000|2022-03-04 01:33:10|34725.8|34605.8|34714.3|34617|34725.8|34618.8|34707.7|34604.9|18
1646357600000|2022-03-04 01:33:20|34716.1|34613.6|34701.6|34635.4|34722.9|34635.4|34701.6|34610.7|19
1646357610000|2022-03-04 01:33:30|34735.3|34615.3|34734.6|34614.6|34735.3|34634.5|34718.8|34614.3|19
1646357620000|2022-03-04 01:33:40|34727|34627.7|34723.6|34626.9|34733.3|34630.9|34718.8|34622.4|18
1646357630000|2022-03-04 01:33:50|34725.6|34626.7|34738.2|34624.8|34743|34630.8|34724.3|34621.4|22
1646357640000|2022-03-04 01:34:00|34735.8|34627.7|34731.7|34626.7|34740.8|34628.8|34725.7|34622|22
1646357650000|2022-03-04 01:34:10|34731.4|34626.4|34726.8|34625.6|34733.2|34629.6|34724.4|34624.1|16
1646357660000|2022-03-04 01:34:20|34738|34618|34735.4|34627|34738|34635.8|34713|34611.5|19
1646357670000|2022-03-04 01:34:30|34736.7|34624.1|34737|34621.8|34737.7|34636.7|34727.8|34621.8|16
1646357680000|2022-03-04 01:34:40|34728.9|34629.2|34733.5|34616.9|34734.8|34629.6|34716.3|34616.9|20
1646357690000|2022-03-04 01:34:50|34731.5|34619.9|34725|34621|34734.7|34622.7|34720.3|34616.9|20
1646357700000|2022-03-04 01:35:00|34724.1|34620.2|34721.7|34626.8|34726.2|34626.8|34718.3|34618.2|21
1646357710000|2022-03-04 01:35:10|34722|34625.7|34727.5|34617.1|34727.5|34626.5|34716.6|34617.1|20
1646357720000|2022-03-04 01:35:20|34696.2|34631.2|34724.8|34617.6|34731|34631.3|34696.2|34608.5|22
1646357730000|2022-03-04 01:35:30|34725.5|34616.8|34725.1|34617.9|34730|34622.5|34719.8|34610|15
1646357740000|2022-03-04 01:35:40|34709.1|34618.3|34724.9|34624.9|34725.6|34628.7|34709.1|34613.3|23
1646357750000|2022-03-04 01:35:50|34725.3|34625.2|34722.9|34626.4|34730.3|34630.6|34719.9|34625.2|21
1646357760000|2022-03-04 01:36:00|34723.6|34627|34726.8|34631.4|34730.8|34632.7|34722.6|34626.1|21
1646357770000|2022-03-04 01:36:10|34727.7|34628.1|34738.8|34627.9|34739.6|34634.3|34723.8|34624.5|19
1646357780000|2022-03-04 01:36:20|34741.5|34625.7|34730.4|34631.2|34743.2|34632.7|34730.4|34622.6|13
1646357790000|2022-03-04 01:36:30|34730.8|34631.6|34725.5|34630.1|34734.7|34632.7|34715.9|34623.7|27
1646357800000|2022-03-04 01:36:40|34729.4|34625.6|34726.8|34631.6|34731.1|34632.9|34726.4|34623.8|20
1646357810000|2022-03-04 01:36:50|34726.5|34631|34723.9|34612.9|34726.5|34634.3|34704.2|34612.9|25
1646357820000|2022-03-04 01:37:00|34717.7|34620.9|34709.4|34618.9|34726.2|34625.6|34709.4|34614.7|24
1646357830000|2022-03-04 01:37:10|34709.8|34620.4|34712.2|34624.2|34714.8|34626.2|34707.5|34617|24
1646357840000|2022-03-04 01:37:20|34714.3|34623.9|34728.5|34608.5|34729.2|34637.4|34702.7|34608.5|23
1646357850000|2022-03-04 01:37:30|34719.5|34622.7|34721|34629.3|34729.1|34639.1|34691.8|34608.5|26
1646357860000|2022-03-04 01:37:40|34727.5|34621|34706.1|34629.7|34732.1|34632.5|34699.5|34611.4|24
1646357870000|2022-03-04 01:37:50|34713.2|34627.3|34711.8|34619.4|34724.7|34627.3|34705.5|34616|24
1646357880000|2022-03-04 01:38:00|34710.8|34618.7|34715.6|34620.5|34717.4|34621.3|34709.4|34614.1|24
1646357890000|2022-03-04 01:38:10|34716|34620.8|34720.1|34620|34720.1|34623.2|34710.3|34616.2|24
1646357900000|2022-03-04 01:38:20|34719.5|34619.5|34729.8|34631.9|34738.7|34645|34708.7|34617.3|25
1646357910000|2022-03-04 01:38:30|34728|34632.3|34723|34633.6|34740.4|34635.3|34719.3|34620.4|21
1646357920000|2022-03-04 01:38:40|34722.9|34634.2|34723.8|34639.2|34741.1|34639.7|34722.5|34621.1|25
1646357930000|2022-03-04 01:38:50|34728.7|34636.3|34725.7|34635.4|34729.3|34640.4|34720.8|34631.6|25
1646357940000|2022-03-04 01:39:00|34722.4|34634.7|34721.3|34631.9|34727.4|34636.3|34719.6|34629.3|23
1646357950000|2022-03-04 01:39:10|34720.1|34631.8|34737.2|34623.1|34737.2|34632.7|34720.1|34623.1|21
1646357960000|2022-03-04 01:39:20|34733.2|34627.9|34740.9|34620.9|34745.5|34643|34706|34619.8|26
1646357970000|2022-03-04 01:39:30|34740.8|34620.8|34738.5|34628.1|34743.4|34638.5|34722.6|34620.8|27
1646357980000|2022-03-04 01:39:40|34731.9|34637.4|34730.8|34635.5|34744.3|34638.9|34722.1|34622.3|21
1646357990000|2022-03-04 01:39:50|34732.7|34634.7|34731.6|34635.2|34734.1|34637|34728.3|34630.1|18
1646358000000|2022-03-04 01:40:00|34732|34627.1|34729|34630.9|34733|34631.2|34727.1|34625.6|20
1646358010000|2022-03-04 01:40:10|34730.6|34628.1|34728.5|34627.9|34740.2|34647.5|34710.4|34619.5|26
1646358020000|2022-03-04 01:40:20|34734.4|34620.7|34727.8|34628.1|34737.9|34629.7|34727.8|34617.9|19
1646358030000|2022-03-04 01:40:30|34727|34628.9|34721.9|34628.9|34731.6|34636.7|34717.8|34624.4|20
1646358040000|2022-03-04 01:40:40|34723.4|34629.6|34728.2|34628.5|34738|34633.1|34723.4|34623.5|25
1646358050000|2022-03-04 01:40:50|34727.8|34628.1|34723.1|34628.7|34734|34629.8|34719.1|34621.6|22
1646358060000|2022-03-04 01:41:00|34722.8|34628.3|34731.3|34622.9|34731.8|34629.3|34722.6|34622.9|22
1646358070000|2022-03-04 01:41:10|34727.5|34625.7|34718.1|34620.6|34736.4|34636.8|34711|34611.7|26
1646358080000|2022-03-04 01:41:20|34717.7|34619.4|34723.2|34622.5|34730.1|34626.7|34714|34614.8|22
1646358090000|2022-03-04 01:41:30|34722.9|34621.2|34725.5|34616.8|34726.1|34622.5|34720.9|34616.8|19
1646358100000|2022-03-04 01:41:40|34728.1|34614.9|34715|34622.7|34729.2|34623.6|34712.2|34613.3|18
1646358110000|2022-03-04 01:41:50|34716.8|34623.2|34715.5|34625.2|34721.2|34626.7|34714.5|34619.7|20
1646358120000|2022-03-04 01:42:00|34716|34624.4|34728.6|34621.4|34736.9|34640.3|34704.4|34614|26
1646358130000|2022-03-04 01:42:10|34722.7|34628.1|34724.8|34620.3|34734.7|34628.1|34722.7|34614.7|23
1646358140000|2022-03-04 01:42:20|34726.2|34619|34731.2|34612.6|34731.2|34624.3|34722.4|34612.6|12
1646358150000|2022-03-04 01:42:30|34728.9|34615.7|34711.6|34622.5|34729.1|34625.5|34711.6|34615.7|12
1646358160000|2022-03-04 01:42:40|34722.8|34615.2|34720.8|34620.2|34726.7|34624.1|34718.5|34614.3|15
1646358170000|2022-03-04 01:42:50|34721.3|34619.6|34726|34609.2|34726|34623.7|34705.2|34608.6|15
1646358180000|2022-03-04 01:43:00|34729.3|34609.3|34723.8|34617.5|34729.3|34622.6|34718.9|34607.1|8
1646358190000|2022-03-04 01:43:10|34724.3|34618|34717.8|34625.7|34727|34625.7|34715.8|34611.8|13
1646358200000|2022-03-04 01:43:20|34720.9|34621.7|34720.9|34625.8|34724.6|34626.4|34717.8|34618.8|14
1646358210000|2022-03-04 01:43:30|34728.6|34621.4|34722|34624|34734.5|34629.3|34717.7|34614.5|15
1646358220000|2022-03-04 01:43:40|34722.3|34623.5|34721.3|34628.1|34728.7|34629.5|34718.4|34619.3|11
1646358230000|2022-03-04 01:43:50|34721|34627.8|34733|34624.3|34739.3|34633.5|34721|34617.7|21
1646358240000|2022-03-04 01:44:00|34730|34628.2|34721.6|34626.3|34735.9|34629.3|34718.2|34620.7|20
1646358250000|2022-03-04 01:44:10|34722.3|34627.8|34723.9|34628.1|34727.3|34629.5|34721.7|34624.5|20
1646358260000|2022-03-04 01:44:20|34724.2|34627.7|34721.4|34628.1|34728.8|34628.5|34717.6|34624.3|23
1646358270000|2022-03-04 01:44:30|34723.4|34627.5|34725.2|34625.7|34728.1|34627.9|34721.9|34620.1|19
1646358280000|2022-03-04 01:44:40|34724.3|34629.2|34737.4|34625.8|34741.8|34633|34721.7|34621.8|22
1646358290000|2022-03-04 01:44:50|34739.6|34623|34732.5|34631.5|34739.6|34634.3|34729.8|34620.6|17
1646358300000|2022-03-04 01:45:00|34733.7|34629.2|34738.7|34626|34738.7|34630.3|34726.2|34615.5|23
1646358310000|2022-03-04 01:45:10|34739.7|34625.1|34720.7|34631.8|34739.7|34634.1|34720.1|34624.5|19
1646358320000|2022-03-04 01:45:20|34720.3|34630.3|34722.3|34628.3|34723.7|34630.3|34718.8|34623.2|18
1646358330000|2022-03-04 01:45:30|34725.2|34626.1|34729.8|34617.7|34731.2|34633.2|34717.8|34615.8|24
1646358340000|2022-03-04 01:45:40|34729.2|34617.4|34722.1|34614.5|34729.2|34622.9|34716.5|34614.5|22
1646358350000|2022-03-04 01:45:50|34722.8|34613.6|34719.8|34619.8|34723.3|34623.8|34717.5|34613.6|17
1646358360000|2022-03-04 01:46:00|34720.9|34619|34717.4|34620.5|34725.9|34628|34711.2|34604.6|20
1646358370000|2022-03-04 01:46:10|34719.2|34618.9|34724.5|34620.5|34728.6|34621|34719.2|34613.5|18
1646358380000|2022-03-04 01:46:20|34723.8|34621|34724|34624.1|34727.5|34624.1|34721.7|34614.8|17
1646358390000|2022-03-04 01:46:30|34723.6|34624.5|34727.5|34622|34731|34624.5|34712.9|34616.8|18
1646358400000|2022-03-04 01:46:40|34723.6|34626.8|34727.8|34617.4|34728.9|34626.8|34722.4|34617.4|19
1646358410000|2022-03-04 01:46:50|34725.1|34622.1|34717.8|34617.1|34730.5|34636.8|34699.5|34608.4|23
1646358420000|2022-03-04 01:47:00|34718.9|34613.6|34721.8|34602.6|34722.9|34620.8|34711.9|34602.6|25
1646358430000|2022-03-04 01:47:10|34722|34602|34710.7|34606.5|34722|34612.6|34707.2|34601.1|22
1646358440000|2022-03-04 01:47:20|34707.8|34611.4|34717.3|34601.4|34720.5|34612.3|34704.8|34599.8|23
1646358450000|2022-03-04 01:47:30|34707.9|34601.8|34708.1|34605.9|34712.4|34612.8|34700.7|34601.1|23
1646358460000|2022-03-04 01:47:40|34708.6|34605.3|34707.2|34612.3|34708.6|34613.4|34701.4|34605.3|22
1646358470000|2022-03-04 01:47:50|34708.2|34611.9|34718.5|34598.5|34718.5|34619|34700.4|34598.5|14
1646358480000|2022-03-04 01:48:00|34713|34607.5|34703.5|34609|34713|34613.2|34697.5|34605.8|22
1646358490000|2022-03-04 01:48:10|34703.7|34607.8|34697.9|34607.6|34705.1|34612.4|34697.9|34605.3|21
1646358500000|2022-03-04 01:48:20|34697.7|34607.9|34716.1|34597.5|34716.1|34610|34697.7|34597.5|17
1646358510000|2022-03-04 01:48:30|34708.4|34609.6|34713.5|34600.3|34716.9|34627.3|34686.7|34596.1|27
1646358520000|2022-03-04 01:48:40|34717.3|34597.3|34708.1|34609.6|34717.3|34613.9|34694.2|34594.7|25
1646358530000|2022-03-04 01:48:50|34708.5|34610|34708.1|34608.8|34715.4|34613.5|34705.2|34602.3|17
1646358540000|2022-03-04 01:49:00|34722.1|34602.1|34702.1|34603.9|34722.1|34610.3|34701.9|34595.8|23
1646358550000|2022-03-04 01:49:10|34701.8|34602.6|34706.1|34602.7|34711.1|34603.9|34701.8|34596.2|18
1646358560000|2022-03-04 01:49:20|34706.7|34603.3|34702.4|34601.4|34708.9|34606.7|34699.7|34598.5|19
1646358570000|2022-03-04 01:49:30|34710.7|34597.8|34688.7|34597.2|34710.7|34622.3|34679.6|34584.1|25
1646358580000|2022-03-04 01:49:40|34697.3|34586.4|34699.2|34586.3|34701.3|34600.5|34682.5|34581.3|27
1646358590000|2022-03-04 01:49:50|34696.3|34591.2|34696.2|34589|34700.6|34593.5|34690.1|34585.3|28
1646358600000|2022-03-04 01:50:00|34696.4|34587.4|34697.9|34581.2|34701.9|34588.6|34696.4|34580.1|23
1646358610000|2022-03-04 01:50:10|34687|34587.4|34673|34580|34687.9|34599.5|34661.3|34580|25
1646358620000|2022-03-04 01:50:20|34678|34575.6|34677.6|34585.1|34680.2|34586.4|34669.5|34572.4|27
1646358630000|2022-03-04 01:50:30|34677.2|34585.9|34680.8|34571.8|34687.4|34590.6|34675.3|34571.8|28
1646358640000|2022-03-04 01:50:40|34680.9|34572.1|34671.9|34555.6|34680.9|34583.5|34659.4|34552.7|28
1646358650000|2022-03-04 01:50:50|34671.7|34558.6|34668.4|34565.6|34675.2|34565.6|34663.8|34556.3|28
1646358660000|2022-03-04 01:51:00|34670.9|34564.2|34674.4|34558.2|34676.2|34568.3|34667.4|34558.2|27
1646358670000|2022-03-04 01:51:10|34673.9|34557.5|34651.8|34539.8|34673.9|34569.4|34631.6|34535.9|25
1646358680000|2022-03-04 01:51:20|34645.2|34541.3|34654.3|34549.5|34654.8|34549.5|34639.9|34532.8|28
1646358690000|2022-03-04 01:51:30|34658|34550.1|34655.4|34545.9|34660.8|34552.5|34648.2|34541.6|28
1646358700000|2022-03-04 01:51:40|34656.8|34547.4|34665|34566.6|34672.7|34566.6|34653.9|34547.4|28
1646358710000|2022-03-04 01:51:50|34653.2|34569|34653.5|34565.9|34667|34569.7|34652.7|34547|27
1646358720000|2022-03-04 01:52:00|34649.6|34568.6|34653.7|34559.1|34657.6|34568.6|34642.5|34552|27
1646358730000|2022-03-04 01:52:10|34653.4|34558.8|34658.9|34544.6|34664.7|34562.4|34645|34540.2|28
1646358740000|2022-03-04 01:52:20|34655.4|34546.4|34654.2|34554.5|34658.4|34555.9|34648.5|34542.3|28
1646358750000|2022-03-04 01:52:30|34654.6|34554.9|34647|34540.7|34658.5|34556.9|34647|34540.7|28
1646358760000|2022-03-04 01:52:40|34647.4|34541.1|34633.7|34547.2|34655.5|34551.3|34624.5|34529.6|26
1646358770000|2022-03-04 01:52:50|34639.2|34540.1|34632.8|34543.8|34651.1|34556.8|34623.3|34540|28
1646358780000|2022-03-04 01:53:00|34631.9|34543.7|34649.9|34544.6|34650|34554.8|34631.9|34542.2|25
1646358790000|2022-03-04 01:53:10|34653.2|34544.2|34654.2|34542.6|34662.8|34547.6|34650|34540.7|27
1646358800000|2022-03-04 01:53:20|34656.3|34546.9|34658.5|34543.2|34660.9|34549.4|34653.3|34540|26
1646358810000|2022-03-04 01:53:30|34660.2|34545.9|34649.2|34558.8|34666.7|34560.9|34649.2|34545.4|29
1646358820000|2022-03-04 01:53:40|34649.5|34558.5|34662.2|34560.8|34662.2|34581.8|34642.3|34552.1|22
1646358830000|2022-03-04 01:53:50|34665.3|34556.8|34675.9|34555.9|34679.4|34570.1|34650.9|34551.3|27
1646358840000|2022-03-04 01:54:00|34675.2|34555.2|34669.8|34551.8|34675.2|34555.2|34660.9|34549.8|23
1646358850000|2022-03-04 01:54:10|34669.5|34551.5|34668.6|34552.6|34672.4|34556.4|34664.4|34550.8|23
1646358860000|2022-03-04 01:54:20|34668.9|34552.8|34652.7|34563.2|34672|34564.4|34652.7|34551.1|24
1646358870000|2022-03-04 01:54:30|34655.2|34563.8|34661.2|34576.3|34672.1|34578.1|34645.3|34552.1|22
1646358880000|2022-03-04 01:54:40|34669.4|34565.7|34667|34569.4|34674|34583.3|34656.7|34565.7|24
1646358890000|2022-03-04 01:54:50|34669.4|34565.4|34667.3|34562.1|34678.1|34574.4|34666.4|34558.1|26
1646358900000|2022-03-04 01:55:00|34668.3|34562.4|34671.3|34553.7|34678.9|34562.9|34667.9|34553.7|26
1646358910000|2022-03-04 01:55:10|34669.8|34553.3|34665.2|34545.2|34670.9|34553.3|34657.9|34543.9|25
1646358920000|2022-03-04 01:55:20|34665.9|34545.9|34660.2|34555.2|34667.8|34555.2|34658.9|34543.9|26
1646358930000|2022-03-04 01:55:30|34662.5|34555.1|34654.9|34556.3|34668.9|34558.2|34654|34548.5|24
1646358940000|2022-03-04 01:55:40|34654.3|34555.5|34651.7|34555.9|34655|34558.1|34644.8|34543.7|26
1646358950000|2022-03-04 01:55:50|34646.6|34557.1|34644|34554.5|34652.2|34557.1|34639.8|34550.2|24
1646358960000|2022-03-04 01:56:00|34644.7|34553.9|34646.4|34553.1|34647.7|34555|34639.8|34551.5|23
1646358970000|2022-03-04 01:56:10|34649.1|34553.3|34652.9|34554|34663|34556.3|34648.2|34544|26
1646358980000|2022-03-04 01:56:20|34653.7|34553.3|34646.2|34552.9|34658.3|34555.9|34646.2|34549.7|23
1646358990000|2022-03-04 01:56:30|34646.9|34552.3|34660.9|34545.1|34660.9|34554.7|34646.5|34545.1|21
1646359000000|2022-03-04 01:56:40|34661.5|34545.7|34653.2|34548.6|34661.5|34553.8|34650.8|34545.1|18
1646359010000|2022-03-04 01:56:50|34648.6|34555.9|34651.7|34544.3|34659.7|34560.4|34624.8|34535.4|24
1646359020000|2022-03-04 01:57:00|34656.3|34540.4|34655|34547.1|34663|34556.1|34637.6|34537.9|27
1646359030000|2022-03-04 01:57:10|34658.7|34545.4|34656.1|34547.9|34662|34551.8|34653.3|34541.1|25
1646359040000|2022-03-04 01:57:20|34657.9|34546.4|34652.1|34532.1|34658.9|34546.4|34647.3|34532.1|25
1646359050000|2022-03-04 01:57:30|34651.7|34531.7|34637.2|34545.3|34653.7|34546.4|34632.4|34530.3|22
1646359060000|2022-03-04 01:57:40|34633.8|34546.5|34642.8|34543.9|34642.8|34548.6|34633.8|34543.1|16
1646359070000|2022-03-04 01:57:50|34643.9|34546.8|34653.4|34540.8|34656.9|34563.1|34626.2|34532.4|26
1646359080000|2022-03-04 01:58:00|34656.4|34536.4|34658.6|34543.6|34660.4|34548.2|34649.6|34536.4|26
1646359090000|2022-03-04 01:58:10|34659.7|34544.5|34658.2|34539.5|34659.7|34546.4|34653|34539.5|26
1646359100000|2022-03-04 01:58:20|34658.1|34539.4|34648.5|34546.9|34659.5|34549.6|34645.4|34538|20
1646359110000|2022-03-04 01:58:30|34649|34547.3|34649.5|34548.7|34658.7|34553.6|34639.2|34538.5|19
1646359120000|2022-03-04 01:58:40|34645.3|34552.9|34634.7|34543.8|34647.5|34554.2|34632.6|34540.2|28
1646359130000|2022-03-04 01:58:50|34627.2|34548.8|34640.7|34543.4|34648.1|34552.7|34627.2|34529.1|28
1646359140000|2022-03-04 01:59:00|34639.6|34544.4|34642.6|34544.1|34645.4|34546.3|34635.5|34540.9|29
1646359150000|2022-03-04 01:59:10|34639.4|34545.6|34639.8|34547.8|34644.9|34547.8|34638.6|34543.3|25
1646359160000|2022-03-04 01:59:20|34642.1|34546.8|34643.1|34553.6|34656.5|34555.4|34637.5|34534.8|23
1646359170000|2022-03-04 01:59:30|34645.1|34549.4|34652.7|34561|34661.4|34565.8|34636.5|34541.2|29
1646359180000|2022-03-04 01:59:40|34660.9|34558.4|34658.4|34556.7|34670.6|34561|34652.4|34550.5|28
1646359190000|2022-03-04 01:59:50|34655.4|34556.4|34649.6|34543.9|34662.5|34565|34646.3|34543.9|29
1646359200000|2022-03-04 02:00:00|34649.8|34544.1|34656.8|34548.2|34660.5|34549.3|34649.8|34539.7|27
1646359210000|2022-03-04 02:00:10|34654.7|34544.9|34650.6|34549.7|34662.1|34557.7|34641.4|34541.9|25
1646359220000|2022-03-04 02:00:20|34647.2|34554.8|34645.3|34553.1|34655.3|34557.2|34643.3|34550.1|27
1646359230000|2022-03-04 02:00:30|34641.1|34552.1|34661.8|34552.2|34662.3|34559.4|34641.1|34545|27
1646359240000|2022-03-04 02:00:40|34650|34556.9|34662.5|34557.5|34667.7|34557.9|34650|34547.5|24
1646359250000|2022-03-04 02:00:50|34662.6|34557.1|34661.5|34556.1|34667.2|34557.8|34655.1|34547.2|22
1646359260000|2022-03-04 02:01:00|34661|34555.7|34653.9|34561.7|34663.9|34563.3|34652.9|34552.2|25
1646359270000|2022-03-04 02:01:10|34655.4|34559.1|34630.1|34577.7|34656.9|34587.8|34624.5|34558.4|24
1646359280000|2022-03-04 02:01:20|34630.3|34574.5|34637.2|34584.8|34639.5|34587.7|34627.4|34573.2|24
1646359290000|2022-03-04 02:01:30|34662|34557.8|34641.6|34540|34667.3|34566.2|34628.1|34525.1|29
1646359300000|2022-03-04 02:01:40|34644.2|34536.6|34645|34525|34649.5|34540.9|34630|34523.8|23
1646359310000|2022-03-04 02:01:50|34651.2|34531.2|34652.5|34532.5|34655|34535|34648.3|34528.3|19
1646359320000|2022-03-04 02:02:00|34652.3|34532.3|34649.1|34529.1|34657.2|34537.2|34649|34529|22
1646359330000|2022-03-04 02:02:10|34652.3|34532.3|34653|34533|34657.9|34537.9|34647.2|34527.2|26
1646359340000|2022-03-04 02:02:20|34652.5|34532.5|34652.8|34532.8|34653.2|34533.2|34650.6|34530.6|17
1646359350000|2022-03-04 02:02:30|34653.1|34533.1|34648.7|34528.7|34655.8|34535.8|34647.4|34527.4|19
1646359360000|2022-03-04 02:02:40|34648|34528|34650.4|34530.4|34651.3|34531.3|34648|34528|20
1646359370000|2022-03-04 02:02:50|34649|34529|34655.3|34535.3|34655.9|34535.9|34649|34529|22
1646359380000|2022-03-04 02:03:00|34655.7|34535.7|34652.3|34532.3|34656.8|34536.9|34641.1|34532.3|23
1646359390000|2022-03-04 02:03:10|34654.1|34534.1|34648.4|34531.8|34654.1|34534.4|34648|34530.8|25
1646359400000|2022-03-04 02:03:20|34651.1|34531.3|34649.9|34529.9|34653.3|34534|34648.9|34529.5|20
1646359410000|2022-03-04 02:03:30|34649|34529|34650.3|34530.3|34651.5|34531.5|34647.2|34527.2|24
1646359420000|2022-03-04 02:03:40|34650.2|34530.2|34647.1|34527.4|34651.7|34531.8|34644.8|34525.5|20
1646359430000|2022-03-04 02:03:50|34646.8|34526.8|34658.6|34538.6|34658.6|34538.6|34646.8|34526.8|23
1646359440000|2022-03-04 02:04:00|34657.8|34537.8|34654.6|34534.6|34658.2|34551|34637|34530.5|25
1646359450000|2022-03-04 02:04:10|34648.3|34530.9|34656.1|34536.1|34656.1|34546.4|34640.1|34527.6|20
1646359460000|2022-03-04 02:04:20|34656|34536|34657.8|34537.8|34657.8|34537.8|34654.8|34534.8|22
1646359470000|2022-03-04 02:04:30|34658|34538|34655|34535|34658.6|34538.6|34648.1|34528.1|25
1646359480000|2022-03-04 02:04:40|34655.2|34535.2|34661|34541|34661.6|34541.6|34654.5|34534.5|19
1646359490000|2022-03-04 02:04:50|34661.5|34541.5|34657.6|34537.6|34661.5|34541.5|34652.5|34532.9|22
1646359500000|2022-03-04 02:05:00|34657.7|34537.7|34661.4|34541.4|34661.9|34541.9|34657|34537|22
1646359510000|2022-03-04 02:05:10|34661.2|34541.2|34661.9|34541.9|34663|34543|34661.2|34541.2|18
1646359520000|2022-03-04 02:05:20|34661.3|34541.3|34654.4|34534.4|34661.7|34541.7|34649.2|34530.5|23
1646359530000|2022-03-04 02:05:30|34654.3|34534.3|34655.7|34535.7|34656.3|34536.3|34652.9|34534.3|24
1646359540000|2022-03-04 02:05:40|34655.3|34535.3|34656.7|34536.7|34659|34542.8|34645.9|34525.9|25
1646359550000|2022-03-04 02:05:50|34656.3|34536.3|34655.4|34535.4|34657.1|34541.2|34639.9|34522.8|19
1646359560000|2022-03-04 02:06:00|34656.9|34536.9|34657.5|34537.5|34660|34540|34648.9|34530.6|22
1646359570000|2022-03-04 02:06:10|34656.8|34536.8|34663.5|34543.5|34664.8|34544.8|34656.8|34536.8|22
1646359580000|2022-03-04 02:06:20|34663.2|34543.2|34655.6|34535.6|34663.5|34543.5|34654.4|34534.4|22
1646359590000|2022-03-04 02:06:30|34656|34536|34656|34536|34656.8|34536.8|34653.9|34533.9|24
1646359600000|2022-03-04 02:06:40|34654.8|34537.7|34656.3|34536.3|34660.7|34540.7|34654.8|34536.2|21
1646359610000|2022-03-04 02:06:50|34657|34537|34657.3|34537.3|34659|34548.4|34623|34525.6|25
1646359620000|2022-03-04 02:07:00|34656.7|34536.7|34652.4|34532.4|34659|34539|34630.5|34510.5|28
1646359630000|2022-03-04 02:07:10|34654.9|34534.9|34653.1|34533.1|34654.9|34534.9|34620.6|34510.7|27
1646359640000|2022-03-04 02:07:20|34651.8|34531.8|34652.3|34532.3|34653.3|34533.3|34651|34531|23
1646359650000|2022-03-04 02:07:30|34654.4|34534.4|34652.7|34532.7|34656.6|34536.6|34651.7|34531.7|20
1646359660000|2022-03-04 02:07:40|34652.8|34532.8|34656.1|34536.1|34656.4|34536.4|34651.8|34531.8|24
1646359670000|2022-03-04 02:07:50|34655.7|34535.7|34654.5|34534.5|34661.1|34541.1|34648.3|34528.3|22
1646359680000|2022-03-04 02:08:00|34653.7|34533.7|34653.2|34533.2|34654.9|34534.9|34647.7|34527.7|25
1646359690000|2022-03-04 02:08:10|34654.2|34534.2|34656.1|34536.1|34656.1|34536.1|34653.6|34533.6|21
1646359700000|2022-03-04 02:08:20|34655.7|34535.7|34655.3|34535.3|34656.8|34536.8|34652.7|34532.7|15
1646359710000|2022-03-04 02:08:30|34657.1|34537.1|34659.4|34539.4|34660.1|34540.1|34657.1|34537.1|19
1646359720000|2022-03-04 02:08:40|34663.2|34543.2|34664.2|34544.2|34664.7|34544.7|34662.8|34542.8|20
1646359730000|2022-03-04 02:08:50|34664.3|34544.3|34668.5|34548.5|34672|34552|34661.3|34544.3|19
1646359740000|2022-03-04 02:09:00|34669.2|34549.2|34674.8|34554.8|34677.1|34557.1|34667.2|34547.2|28
1646359750000|2022-03-04 02:09:10|34674.6|34554.6|34670.5|34550.5|34674.6|34554.6|34670.5|34550.5|21
1646359760000|2022-03-04 02:09:20|34670.2|34550.2|34666.9|34546.9|34670.4|34550.4|34660.8|34544|21
1646359770000|2022-03-04 02:09:30|34666.6|34546.6|34670.3|34550.3|34670.4|34550.4|34665.2|34545.2|18
1646359780000|2022-03-04 02:09:40|34670.2|34550.2|34664.7|34544.7|34670.2|34550.2|34660.8|34540.8|19
1646359790000|2022-03-04 02:09:50|34663.7|34546.1|34666.2|34546.2|34666.2|34546.2|34663.7|34544.1|19
1646359800000|2022-03-04 02:10:00|34665.8|34545.8|34664.4|34544.4|34666.5|34546.5|34663.2|34543.2|19
1646359810000|2022-03-04 02:10:10|34664.3|34544.3|34663.3|34543.3|34664.5|34544.5|34663.2|34543.2|14
1646359820000|2022-03-04 02:10:20|34662.7|34542.7|34667.3|34547.3|34667.8|34547.8|34662.7|34542.7|16
1646359830000|2022-03-04 02:10:30|34668.1|34548.1|34664.7|34544.7|34668.1|34553.3|34658.8|34538.8|21
1646359840000|2022-03-04 02:10:40|34664.3|34544.3|34666.1|34546.1|34666.1|34546.1|34663.7|34543.7|22
1646359850000|2022-03-04 02:10:50|34665.1|34545.1|34661.6|34541.6|34665.4|34546.7|34648|34532.8|25
1646359860000|2022-03-04 02:11:00|34661.9|34541.9|34663.9|34543.9|34663.9|34543.9|34661.4|34541.4|15
1646359870000|2022-03-04 02:11:10|34663.5|34543.5|34659.9|34539.9|34664.8|34544.8|34656.8|34538.4|20
1646359880000|2022-03-04 02:11:20|34659.6|34539.6|34663.8|34543.8|34664|34544|34659.6|34539.6|22
1646359890000|2022-03-04 02:11:30|34663.9|34543.9|34663.1|34543.1|34664.6|34544.6|34662.6|34542.6|18
1646359900000|2022-03-04 02:11:40|34663.2|34543.2|34664.9|34544.9|34665.4|34550.4|34652.2|34541.8|17
1646359910000|2022-03-04 02:11:50|34664.6|34544.6|34667.1|34547.1|34667.5|34547.5|34664.6|34544.6|17
1646359920000|2022-03-04 02:12:00|34667.2|34547.2|34663.8|34543.8|34668.2|34548.2|34657.7|34541.4|21
1646359930000|2022-03-04 02:12:10|34662.9|34542.9|34667.6|34547.6|34667.9|34547.9|34662.8|34542.8|18
1646359940000|2022-03-04 02:12:20|34668.1|34548.1|34666.7|34546.7|34668.1|34549.9|34657.5|34537.5|14
1646359950000|2022-03-04 02:12:30|34666.5|34546.5|34666.9|34546.9|34668.8|34548.8|34666.2|34546.2|20
1646359960000|2022-03-04 02:12:40|34666.6|34546.6|34665|34545|34668.6|34548.6|34653.7|34540.2|23
1646359970000|2022-03-04 02:12:50|34665.1|34545.1|34667.8|34547.8|34668.6|34548.6|34663.1|34544.2|18
1646359980000|2022-03-04 02:13:00|34672.3|34552.3|34666.7|34546.7|34672.3|34552.3|34663.9|34543.9|23
1646359990000|2022-03-04 02:13:10|34666.6|34546.6|34663.6|34543.6|34666.7|34546.7|34662.7|34542.7|20
1646360000000|2022-03-04 02:13:20|34663.8|34543.8|34663.9|34543.9|34664.1|34544.1|34661.1|34541.1|21
1646360010000|2022-03-04 02:13:30|34663.1|34543.1|34665.2|34545.2|34665.2|34545.2|34652.2|34538.3|20
1646360020000|2022-03-04 02:13:40|34664.4|34544.4|34665.9|34545.9|34665.9|34545.9|34664.2|34544.2|20
1646360030000|2022-03-04 02:13:50|34665.6|34545.6|34663.7|34543.7|34665.6|34545.6|34663.6|34543.6|17
1646360040000|2022-03-04 02:14:00|34663.3|34543.3|34660|34540|34664.6|34544.6|34656.8|34536.8|21
1646360050000|2022-03-04 02:14:10|34660.5|34540.5|34661.8|34541.8|34662.5|34542.5|34660.2|34540.2|19
1646360060000|2022-03-04 02:14:20|34662.3|34542.3|34660|34540|34662.5|34542.5|34659.3|34539.3|22
1646360070000|2022-03-04 02:14:30|34659.5|34539.5|34656.2|34536.2|34660|34540|34652.7|34532.7|19
1646360080000|2022-03-04 02:14:40|34656.3|34536.3|34657.5|34537.5|34657.7|34537.7|34656|34536|20
1646360090000|2022-03-04 02:14:50|34656.8|34536.8|34655.8|34535.8|34660.3|34540.3|34654|34534.7|17
1646360100000|2022-03-04 02:15:00|34656.1|34536.1|34660.8|34540.8|34662.1|34542.1|34656.1|34536.1|21
1646360110000|2022-03-04 02:15:10|34660.6|34540.6|34661.6|34541.6|34662.9|34552.9|34648.6|34540.1|25
1646360120000|2022-03-04 02:15:20|34660.9|34540.9|34659.6|34539.6|34666.4|34547.4|34649.7|34536.1|23
1646360130000|2022-03-04 02:15:30|34662.4|34542.4|34664.8|34544.8|34664.8|34544.8|34660.5|34540.5|18
1646360140000|2022-03-04 02:15:40|34665.6|34545.6|34666.4|34546.4|34667.3|34547.3|34665.5|34545.5|19
1646360150000|2022-03-04 02:15:50|34667.2|34547.2|34669.3|34549.3|34669.3|34549.3|34666.1|34546.1|20
1646360160000|2022-03-04 02:16:00|34669.7|34549.7|34670.3|34550.3|34677.9|34557.9|34667.9|34548.6|21
1646360170000|2022-03-04 02:16:10|34669.7|34549.7|34668.8|34548.8|34671.4|34551.8|34668.8|34548.8|16
1646360180000|2022-03-04 02:16:20|34669.5|34549.5|34676.3|34556.3|34676.3|34556.3|34668.9|34548.9|18
1646360190000|2022-03-04 02:16:30|34676.1|34556.1|34670.5|34550.5|34676.3|34556.3|34668.6|34549.4|15
1646360200000|2022-03-04 02:16:40|34670.8|34554.1|34673|34553|34674.2|34554.2|34670.8|34552.6|22
1646360210000|2022-03-04 02:16:50|34673.7|34553.7|34675.5|34555.5|34676.8|34556.8|34673.7|34553.7|15
1646360220000|2022-03-04 02:17:00|34675.8|34555.8|34673.1|34553.1|34675.9|34564.1|34659.1|34544|20
1646360230000|2022-03-04 02:17:10|34672.4|34552.4|34669.3|34549.3|34673.3|34553.3|34654.3|34536.9|25
1646360240000|2022-03-04 02:17:20|34669.6|34549.6|34668.3|34548.3|34670.4|34550.4|34667.8|34547.8|24
1646360250000|2022-03-04 02:17:30|34667.8|34547.8|34665.3|34545.3|34669.4|34549.4|34659.3|34543.1|18
1646360260000|2022-03-04 02:17:40|34666.8|34546.8|34670.1|34550.1|34670.6|34550.6|34665.4|34545.4|19
1646360270000|2022-03-04 02:17:50|34670.5|34550.5|34667.3|34547.3|34670.7|34550.7|34659.7|34539.7|22
1646360280000|2022-03-04 02:18:00|34666.8|34546.8|34667.3|34547.3|34671.7|34551.7|34656.7|34540.5|22
1646360290000|2022-03-04 02:18:10|34666.5|34546.5|34667.3|34547.3|34669.2|34549.2|34666.5|34546.5|20
1646360300000|2022-03-04 02:18:20|34667.2|34547.2|34660.4|34540.4|34667.3|34547.3|34658.9|34538.9|21
1646360310000|2022-03-04 02:18:30|34661.8|34541.8|34658.9|34538.9|34663.9|34543.9|34657.7|34537.7|23
1646360320000|2022-03-04 02:18:40|34658.6|34538.6|34659.6|34539.6|34661|34541|34654.8|34534.8|23
1646360330000|2022-03-04 02:18:50|34659.5|34539.5|34653.7|34533.7|34660.2|34540.2|34644.8|34529.6|23
1646360340000|2022-03-04 02:19:00|34653.2|34533.2|34654.9|34534.9|34655.4|34535.4|34652.1|34532.1|18
1646360350000|2022-03-04 02:19:10|34654.5|34534.5|34658.9|34538.9|34658.9|34538.9|34653.5|34533.5|19
1646360360000|2022-03-04 02:19:20|34659|34539|34657.9|34537.9|34659|34539|34653.1|34533.8|16
1646360370000|2022-03-04 02:19:30|34657|34537|34664.7|34544.7|34665.9|34548.8|34648.8|34534.2|24
1646360380000|2022-03-04 02:19:40|34664.8|34544.8|34664.1|34544.1|34666.1|34546.1|34662.3|34542.3|18
1646360390000|2022-03-04 02:19:50|34663.8|34543.8|34664.4|34544.4|34665|34545|34663.8|34543.8|14
1646360400000|2022-03-04 02:20:00|34665.4|34545.4|34660.7|34540.7|34665.4|34545.4|34656.6|34536.6|25
1646360410000|2022-03-04 02:20:10|34660.1|34540.1|34658.8|34538.8|34661.5|34541.5|34658.4|34538.4|17
1646360420000|2022-03-04 02:20:20|34658.6|34538.6|34655.2|34535.2|34659.7|34539.7|34652.7|34533.4|15
1646360430000|2022-03-04 02:20:30|34655|34535|34657.7|34537.7|34660.4|34540.5|34653.8|34533.8|21
1646360440000|2022-03-04 02:20:40|34659|34539|34658.5|34538.5|34660.3|34544.1|34652.1|34532.1|26
1646360450000|2022-03-04 02:20:50|34658.2|34538.2|34659.2|34539.2|34659.3|34540.5|34656.6|34537.6|12
1646360460000|2022-03-04 02:21:00|34658.5|34538.5|34658.5|34538.5|34659.1|34539.1|34658.1|34538.1|10
1646360470000|2022-03-04 02:21:10|34659.1|34539.1|34653.1|34533.1|34659.2|34539.2|34650.5|34530.5|20
1646360480000|2022-03-04 02:21:20|34657.1|34537.1|34648.8|34532.2|34657.1|34537.1|34648.8|34529.3|18
1646360490000|2022-03-04 02:21:30|34650.1|34531.5|34650.9|34533.2|34652.8|34533.2|34649.9|34530.6|19
1646360500000|2022-03-04 02:21:40|34651.4|34531.4|34654.1|34534.1|34654.8|34534.8|34650.5|34530.5|23
1646360510000|2022-03-04 02:21:50|34653.9|34533.9|34650.9|34530.9|34658|34538|34646.9|34526.9|22
1646360520000|2022-03-04 02:22:00|34656.2|34536.2|34653.4|34533.4|34656.2|34536.2|34653.1|34533.1|9
1646360530000|2022-03-04 02:22:10|34653.2|34533.2|34662.7|34542.7|34663.3|34543.3|34653.2|34533.2|18
1646360540000|2022-03-04 02:22:20|34662.9|34542.9|34658.4|34538.4|34666.1|34546.1|34653.9|34535.9|22
1646360550000|2022-03-04 02:22:30|34658.2|34538.3|34660|34540|34660.8|34540.9|34652.2|34535.3|22
1646360560000|2022-03-04 02:22:40|34659.9|34539.9|34667.2|34547.2|34671.5|34552.3|34659.3|34539.3|19
1646360570000|2022-03-04 02:22:50|34666.9|34546.9|34668.4|34548.4|34669|34549|34666.7|34546.7|16
1646360580000|2022-03-04 02:23:00|34667.6|34547.6|34669.9|34549.9|34669.9|34549.9|34667.6|34547.6|18
1646360590000|2022-03-04 02:23:10|34669.8|34549.8|34670.4|34550.4|34671.2|34551.2|34664.2|34544.6|12
1646360600000|2022-03-04 02:23:20|34671|34551|34670.9|34550.9|34672.3|34552.3|34669.6|34549.6|20
1646360610000|2022-03-04 02:23:30|34671.1|34551.1|34673.2|34553.2|34673.2|34562.4|34660.2|34540.2|21
1646360620000|2022-03-04 02:23:40|34673.3|34553.3|34673.9|34553.9|34677|34557|34673.3|34553.3|19
1646360630000|2022-03-04 02:23:50|34673.2|34553.2|34666|34546|34673.4|34553.4|34662.9|34542.9|20
1646360640000|2022-03-04 02:24:00|34667.7|34547.7|34667.5|34547.5|34668.1|34548.1|34666.8|34546.8|17
1646360650000|2022-03-04 02:24:10|34668.1|34548.1|34671.3|34551.3|34671.7|34556.5|34648.8|34547.2|23
1646360660000|2022-03-04 02:24:20|34671.5|34551.5|34669.9|34549.9|34671.5|34551.5|34669.8|34549.8|20
1646360670000|2022-03-04 02:24:30|34670.4|34550.4|34672.6|34552.6|34674.8|34554.8|34661|34541|19
1646360680000|2022-03-04 02:24:40|34673|34553|34673.2|34553.2|34675.4|34555.4|34673|34553|15
1646360690000|2022-03-04 02:24:50|34672.1|34552.1|34672.9|34552.9|34674.9|34554.9|34672.1|34552.1|11
1646360700000|2022-03-04 02:25:00|34677.5|34557.5|34671.1|34551.1|34677.9|34557.9|34667.2|34547.2|17
1646360710000|2022-03-04 02:25:10|34672.1|34552.1|34672.2|34552.2|34673.5|34554|34670.7|34551.1|20
1646360720000|2022-03-04 02:25:20|34672.9|34552.9|34670.8|34550.8|34673.6|34553.6|34667.4|34548.1|16
1646360730000|2022-03-04 02:25:30|34676|34556|34676.6|34556.6|34677|34557|34675.3|34555.3|16
1646360740000|2022-03-04 02:25:40|34677.9|34557.9|34679.2|34559.2|34680.9|34560.9|34662.7|34550.6|20
1646360750000|2022-03-04 02:25:50|34679.4|34559.4|34679.3|34559.3|34679.9|34559.9|34678.9|34558.9|16
1646360760000|2022-03-04 02:26:00|34679.5|34559.5|34676.7|34556.7|34679.5|34559.5|34673.3|34553.3|22
1646360770000|2022-03-04 02:26:10|34676|34556.8|34681|34561|34681.2|34561.2|34675.5|34555.5|18
1646360780000|2022-03-04 02:26:20|34681.1|34561.1|34680.2|34560.2|34681.4|34561.4|34679.1|34559.1|18
1646360790000|2022-03-04 02:26:30|34680.1|34560.1|34675.7|34555.7|34680.1|34560.1|34667.4|34547.4|18
1646360800000|2022-03-04 02:26:40|34672.9|34553.4|34678.1|34558.1|34678.5|34558.5|34672.6|34553.4|16
1646360810000|2022-03-04 02:26:50|34677.7|34557.7|34681.8|34561.8|34682.1|34562.1|34675.7|34557.7|18
1646360820000|2022-03-04 02:27:00|34686.3|34566.3|34678.1|34558.1|34686.3|34566.3|34668.9|34552.2|17
1646360830000|2022-03-04 02:27:10|34676.2|34556.2|34678.5|34558.5|34680.7|34560.7|34676.2|34556.2|19
1646360840000|2022-03-04 02:27:20|34677.6|34557.6|34678.5|34558.5|34680.3|34560.3|34677.6|34557.6|14
1646360850000|2022-03-04 02:27:30|34680.3|34560.3|34672.9|34555.3|34683.4|34563.4|34671.6|34555|14
1646360860000|2022-03-04 02:27:40|34675.5|34555.5|34681.8|34561.8|34682.4|34562.4|34675.5|34555.5|14
1646360870000|2022-03-04 02:27:50|34682.1|34562.1|34676.4|34557.4|34685.8|34565.8|34676.4|34556.4|16
1646360880000|2022-03-04 02:28:00|34683.9|34563.9|34684.8|34564.8|34686.2|34568.2|34683.2|34563.2|21
1646360890000|2022-03-04 02:28:10|34685.8|34565.8|34684|34564|34686|34569.3|34665.2|34561|22
1646360900000|2022-03-04 02:28:20|34683.8|34563.8|34683.7|34563.7|34684.2|34564.2|34681.9|34561.9|21
1646360910000|2022-03-04 02:28:30|34682.8|34562.8|34673.2|34553.2|34683.3|34563.3|34673.2|34553.2|21
1646360920000|2022-03-04 02:28:40|34673.8|34553.8|34674.1|34554.1|34674.3|34554.3|34673.4|34553.4|17
1646360930000|2022-03-04 02:28:50|34673.7|34553.7|34668.2|34548.2|34673.7|34553.7|34663.5|34544.7|17
1646360940000|2022-03-04 02:29:00|34667.8|34547.8|34672|34552|34672.2|34552.2|34667.8|34547.8|26
1646360950000|2022-03-04 02:29:10|34671.1|34551.1|34673|34553|34673.3|34559.2|34660.4|34550.9|21
1646360960000|2022-03-04 02:29:20|34665.9|34546|34671.1|34551.1|34672.7|34552.7|34665.1|34545.6|21
1646360970000|2022-03-04 02:29:30|34670.9|34550.9|34671.2|34551.2|34671.2|34551.2|34669.4|34549.4|20
1646360980000|2022-03-04 02:29:40|34671|34551|34673|34553|34673.8|34553.8|34665.1|34545.5|22
1646360990000|2022-03-04 02:29:50|34674.3|34554.3|34674.6|34554.6|34675.6|34555.6|34674.3|34554.3|24
1646361000000|2022-03-04 02:30:00|34667.3|34547.3|34672.3|34552.3|34674.9|34562|34667.3|34547.3|24
1646361010000|2022-03-04 02:30:10|34672.1|34552.1|34675.3|34555.3|34675.5|34555.5|34671.6|34551.6|23
1646361020000|2022-03-04 02:30:20|34675.1|34555.1|34673.2|34553.2|34675.9|34555.9|34673.2|34553.2|20
1646361030000|2022-03-04 02:30:30|34664.6|34545.4|34672.9|34552.9|34674.1|34554.1|34664.2|34545.2|20
1646361040000|2022-03-04 02:30:40|34671.9|34551.9|34671.2|34551.2|34672.7|34552.7|34670.5|34550.5|24
1646361050000|2022-03-04 02:30:50|34673.3|34553.3|34669.8|34549.8|34673.3|34553.3|34664.5|34544.5|24
1646361060000|2022-03-04 02:31:00|34669.1|34549.1|34670.2|34550.2|34671.7|34551.7|34668.2|34548.2|22
1646361070000|2022-03-04 02:31:10|34669.9|34549.9|34671.2|34551.2|34671.5|34551.5|34668.7|34548.7|21
1646361080000|2022-03-04 02:31:20|34670.2|34550.2|34668.4|34548.4|34670.2|34550.2|34662.2|34542.5|22
1646361090000|2022-03-04 02:31:30|34668.6|34548.6|34671.2|34551.2|34671.9|34551.9|34668.5|34548.5|14
1646361100000|2022-03-04 02:31:40|34657.9|34537.9|34670.5|34550.5|34672.2|34552.2|34657.9|34537.9|24
1646361110000|2022-03-04 02:31:50|34670.7|34550.7|34671.5|34551.5|34672|34552|34669.9|34549.9|19
1646361120000|2022-03-04 02:32:00|34662.4|34547.1|34668|34548|34669.6|34549.6|34662.4|34544.9|21
1646361130000|2022-03-04 02:32:10|34668.1|34548.1|34672.3|34552.3|34673.8|34553.8|34667|34547|16
1646361140000|2022-03-04 02:32:20|34672.5|34552.5|34676.1|34556.1|34676.3|34556.3|34663.7|34543.7|21
1646361150000|2022-03-04 02:32:30|34676.2|34556.2|34675.2|34555.2|34679.8|34572|34664.6|34555|18
1646361160000|2022-03-04 02:32:40|34675.7|34555.7|34673.1|34553.1|34676.8|34556.8|34673.1|34553.1|23
1646361170000|2022-03-04 02:32:50|34672.9|34552.9|34675.7|34555.7|34676.6|34556.6|34672.9|34552.9|21
1646361180000|2022-03-04 02:33:00|34675.9|34555.9|34674.7|34554.7|34676|34556|34665.6|34545.6|13
1646361190000|2022-03-04 02:33:10|34676.3|34556.3|34674.8|34554.8|34676.3|34556.3|34674|34554|16
1646361200000|2022-03-04 02:33:20|34675|34555|34683.5|34563.5|34690.2|34581|34670|34552.7|20
1646361210000|2022-03-04 02:33:30|34684.1|34564.1|34684.1|34564.1|34684.1|34565.4|34682.4|34562.4|15
1646361220000|2022-03-04 02:33:40|34683.6|34563.6|34685.8|34565.8|34686.7|34566.7|34683|34563|22
1646361230000|2022-03-04 02:33:50|34685.9|34565.9|34677.9|34557.9|34685.9|34565.9|34673.3|34556.2|16
1646361240000|2022-03-04 02:34:00|34679.3|34559.3|34678.7|34558.7|34680|34565.5|34675.8|34557.7|9
1646361250000|2022-03-04 02:34:10|34679|34559|34682|34562|34682|34563.3|34669.3|34549.3|17
1646361260000|2022-03-04 02:34:20|34681.8|34561.8|34680.4|34560.4|34681.8|34561.8|34680.4|34560.4|12
1646361270000|2022-03-04 02:34:30|34680.7|34560.7|34679.7|34559.7|34681.4|34563.5|34665.1|34552.7|21
1646361280000|2022-03-04 02:34:40|34679.1|34559.1|34674.1|34554.1|34679.1|34566|34666.3|34552.7|16
1646361290000|2022-03-04 02:34:50|34673.8|34553.8|34674.2|34556.1|34677.1|34557.1|34670|34550|20
1646361300000|2022-03-04 02:35:00|34678.7|34558.7|34681.6|34561.6|34681.7|34561.7|34671.5|34551.5|22
1646361310000|2022-03-04 02:35:10|34682.7|34562.7|34685.4|34565.4|34686.3|34566.3|34682.7|34562.7|18
1646361320000|2022-03-04 02:35:20|34685.7|34565.7|34680.4|34560.4|34685.7|34565.7|34676.2|34557|25
1646361330000|2022-03-04 02:35:30|34680.8|34560.8|34686.1|34566.1|34686.5|34566.5|34680.4|34560.4|19
1646361340000|2022-03-04 02:35:40|34686.6|34566.6|34686.5|34566.5|34686.9|34566.9|34685.9|34565.9|14
1646361350000|2022-03-04 02:35:50|34686.9|34566.9|34676.4|34556.4|34686.9|34566.9|34675.3|34555.3|13
1646361360000|2022-03-04 02:36:00|34677.3|34557.3|34682.1|34562.1|34682.2|34562.2|34677.3|34557.3|15
1646361370000|2022-03-04 02:36:10|34681.7|34561.7|34678|34558|34681.7|34562.8|34660.4|34556.5|16
1646361380000|2022-03-04 02:36:20|34677.8|34557.8|34677.6|34557.6|34678.4|34560|34675.4|34555.4|21
1646361390000|2022-03-04 02:36:30|34672.8|34557.7|34671.3|34551.3|34675.2|34557.7|34668.3|34548.3|20
1646361400000|2022-03-04 02:36:40|34671.1|34551.1|34658.4|34538.4|34672.7|34552.7|34658.4|34538.4|24
1646361410000|2022-03-04 02:36:50|34658.3|34538.3|34662.2|34542.2|34665.2|34545.2|34658.2|34538.2|21
1646361420000|2022-03-04 02:37:00|34664.2|34544.2|34663.3|34543.3|34664.2|34544.2|34656.1|34536.1|26
1646361430000|2022-03-04 02:37:10|34664.5|34544.5|34665.8|34545.8|34666.6|34546.6|34660.8|34541.2|22
1646361440000|2022-03-04 02:37:20|34665.5|34545.5|34664.7|34544.7|34665.5|34545.5|34659.7|34541|19
1646361450000|2022-03-04 02:37:30|34667|34547|34657.7|34538.7|34667|34553|34657.2|34538.7|18
1646361460000|2022-03-04 02:37:40|34659.8|34539.8|34660.7|34540.7|34661.7|34541.7|34659.8|34539.8|22
1646361470000|2022-03-04 02:37:50|34659.8|34539.8|34666.8|34546.8|34667.2|34547.2|34659.8|34539.8|19
1646361480000|2022-03-04 02:38:00|34666.9|34546.9|34661.8|34541.8|34667.8|34547.8|34661.8|34541.8|21
1646361490000|2022-03-04 02:38:10|34661.9|34541.9|34663|34543|34664.4|34557.2|34639.3|34538.7|23
1646361500000|2022-03-04 02:38:20|34662.2|34542.2|34664.3|34544.3|34664.7|34544.7|34662.1|34542.1|18
1646361510000|2022-03-04 02:38:30|34664.2|34544.2|34658.7|34538.7|34664.3|34544.3|34656.6|34537.3|22
1646361520000|2022-03-04 02:38:40|34658|34538|34658.1|34538.1|34658.8|34538.8|34652.8|34532.8|15
1646361530000|2022-03-04 02:38:50|34657.9|34537.9|34664.5|34544.5|34664.5|34547.6|34654.5|34536.1|19
1646361540000|2022-03-04 02:39:00|34668.9|34548.9|34666.3|34546.3|34669.1|34549.1|34659.9|34539.9|22
1646361550000|2022-03-04 02:39:10|34666.5|34546.5|34647.4|34527.4|34667.4|34547.4|34632.9|34520|20
1646361560000|2022-03-04 02:39:20|34640.2|34520.2|34648.4|34539|34650.8|34539.5|34640.2|34520.2|26
1646361570000|2022-03-04 02:39:30|34649.5|34539.3|34650.5|34535.6|34650.7|34540.6|34645.6|34535.1|22
1646361580000|2022-03-04 02:39:40|34647.2|34537.3|34652.8|34543.6|34652.8|34543.6|34647.2|34537.3|18
1646361590000|2022-03-04 02:39:50|34652.4|34543.2|34670.4|34550.4|34676.1|34556.1|34640.4|34537.1|24
1646361600000|2022-03-04 02:40:00|34673.4|34553.4|34672.4|34552.4|34673.7|34553.7|34670.3|34550.3|25
1646361610000|2022-03-04 02:40:10|34670.8|34550.8|34668.8|34548.8|34675|34555|34667.5|34547.5|23
1646361620000|2022-03-04 02:40:20|34669.1|34549.1|34669.1|34549.1|34671.3|34551.3|34666.8|34546.8|23
1646361630000|2022-03-04 02:40:30|34669|34549|34667.9|34547.9|34669|34549|34667.5|34547.5|16
1646361640000|2022-03-04 02:40:40|34667.6|34547.6|34670.7|34550.7|34671.4|34552.7|34645.1|34541.9|16
1646361650000|2022-03-04 02:40:50|34670.6|34550.6|34671.1|34551.1|34672.2|34552.2|34670.3|34550.3|13
1646361660000|2022-03-04 02:41:00|34671.3|34551.3|34671.8|34551.8|34671.8|34551.8|34659.8|34539.8|18
1646361670000|2022-03-04 02:41:10|34671.3|34551.3|34672.4|34552.4|34672.4|34552.4|34671.3|34551.3|15
1646361680000|2022-03-04 02:41:20|34672.6|34552.6|34672.6|34552.6|34673.1|34553.1|34670.8|34550.8|14
1646361690000|2022-03-04 02:41:30|34671.8|34551.8|34672.3|34552.3|34672.8|34552.8|34663|34543|16
1646361700000|2022-03-04 02:41:40|34672.1|34552.1|34675.8|34555.8|34678.5|34558.5|34671|34551|21
1646361710000|2022-03-04 02:41:50|34674.5|34554.5|34674|34554|34675|34555|34673.2|34553.2|13
1646361720000|2022-03-04 02:42:00|34673.8|34553.8|34667.8|34547.8|34675.1|34555.1|34665.4|34545.4|21
1646361730000|2022-03-04 02:42:10|34668|34548|34671.8|34551.8|34671.8|34551.8|34667.3|34547.3|21
1646361740000|2022-03-04 02:42:20|34670.6|34550.6|34669.7|34549.7|34671.1|34551.1|34669.6|34549.6|19
1646361750000|2022-03-04 02:42:30|34670|34550|34662.9|34542.9|34670|34550|34660.4|34540.4|13
1646361760000|2022-03-04 02:42:40|34661.4|34541.4|34667.8|34547.8|34668|34548|34661.4|34541.4|12
1646361770000|2022-03-04 02:42:50|34668.1|34548.1|34668.9|34548.9|34668.9|34548.9|34651.5|34534.6|12
1646361780000|2022-03-04 02:43:00|34670.8|34550.8|34670.1|34550.1|34671.5|34551.5|34669.3|34549.3|17
1646361790000|2022-03-04 02:43:10|34669.8|34549.8|34668.2|34548.2|34669.9|34549.9|34668.2|34548.2|19
1646361800000|2022-03-04 02:43:20|34668|34548|34662.5|34542.5|34668.9|34548.9|34656.2|34541.4|13
1646361810000|2022-03-04 02:43:30|34666.4|34546.4|34665.5|34545.5|34667.2|34552.7|34647.2|34543.8|16
1646361820000|2022-03-04 02:43:40|34665.8|34545.8|34667.7|34547.7|34667.7|34550.7|34662.1|34545.5|13
1646361830000|2022-03-04 02:43:50|34667.1|34547.1|34668.5|34548.5|34670|34550|34666.6|34546.6|18
1646361840000|2022-03-04 02:44:00|34668.4|34548.4|34659|34544.6|34669.3|34549.3|34659|34539.1|20
1646361850000|2022-03-04 02:44:10|34662.3|34542.3|34665.1|34545.1|34665.1|34545.1|34659.8|34541.5|19
1646361860000|2022-03-04 02:44:20|34664.7|34544.7|34662.4|34542.4|34668.9|34548.9|34656.5|34536.5|20
1646361870000|2022-03-04 02:44:30|34662|34542|34667.8|34547.8|34668.1|34548.1|34661.2|34541.2|11
1646361880000|2022-03-04 02:44:40|34667|34550.2|34661.7|34553.1|34672.2|34553.1|34660.3|34546|18
1646361890000|2022-03-04 02:44:50|34665.3|34548.6|34670.6|34550.6|34671.5|34551.5|34665.3|34546.3|19
1646361900000|2022-03-04 02:45:00|34673.2|34553.2|34665.3|34545.3|34674|34554|34665.3|34545.3|19
1646361910000|2022-03-04 02:45:10|34666.6|34546.6|34668.5|34548.5|34669.5|34549.5|34666.6|34546.6|18
1646361920000|2022-03-04 02:45:20|34668.1|34548.1|34667.8|34547.8|34669.1|34549.1|34666.9|34546.9|11
1646361930000|2022-03-04 02:45:30|34667.7|34547.7|34664.2|34544.2|34670.9|34550.9|34662.7|34544.2|21
1646361940000|2022-03-04 02:45:40|34669.5|34549.5|34670|34550|34671.4|34556.5|34664.5|34548.8|20
1646361950000|2022-03-04 02:45:50|34669.5|34549.5|34664.9|34544.9|34672.1|34552.1|34662.6|34542.6|14
1646361960000|2022-03-04 02:46:00|34666.2|34546.2|34669.1|34549.1|34669.6|34549.6|34666.2|34546.2|18
1646361970000|2022-03-04 02:46:10|34668.9|34548.9|34670.9|34550.9|34671.4|34551.4|34668.1|34548.1|19
1646361980000|2022-03-04 02:46:20|34671.2|34551.2|34664.8|34544.8|34671.2|34551.2|34654.2|34540.2|11
1646361990000|2022-03-04 02:46:30|34663.3|34543.3|34671.1|34551.1|34671.1|34551.1|34661.2|34541.2|17
1646362000000|2022-03-04 02:46:40|34670.5|34550.5|34666.1|34546.1|34671.2|34551.2|34663|34543|11
1646362010000|2022-03-04 02:46:50|34666.4|34546.4|34668.1|34548.1|34668.5|34548.5|34665.9|34545.9|19
1646362020000|2022-03-04 02:47:00|34668|34548|34661.9|34544.5|34670.9|34552.2|34655.6|34544.5|21
1646362030000|2022-03-04 02:47:10|34660.5|34554.7|34672|34552|34672.3|34554.7|34660.5|34550.1|17
1646362040000|2022-03-04 02:47:20|34671.9|34551.9|34673|34553|34673.8|34553.8|34671.9|34551.9|17
1646362050000|2022-03-04 02:47:30|34672.6|34552.6|34663.6|34545|34674.6|34554.6|34660.4|34541.7|17
1646362060000|2022-03-04 02:47:40|34661.6|34546.4|34674.2|34554.2|34676.2|34556.2|34661.6|34546.4|18
1646362070000|2022-03-04 02:47:50|34673.7|34553.7|34674|34554|34674.9|34554.9|34671.1|34551.1|16
1646362080000|2022-03-04 02:48:00|34675.3|34555.3|34675.5|34555.5|34675.7|34555.7|34674.4|34554.4|16
1646362090000|2022-03-04 02:48:10|34674.7|34554.7|34678.8|34558.8|34678.8|34558.8|34669.6|34551.7|17
1646362100000|2022-03-04 02:48:20|34678.3|34558.3|34680.3|34560.3|34680.3|34562.4|34671.7|34553.6|23
1646362110000|2022-03-04 02:48:30|34679.5|34559.5|34682.7|34562.7|34682.9|34562.9|34678.7|34558.7|21
1646362120000|2022-03-04 02:48:40|34682.6|34562.6|34676.1|34557|34683.9|34566.4|34675.2|34557|22
1646362130000|2022-03-04 02:48:50|34676|34556.7|34682.4|34562.4|34682.7|34562.7|34675.8|34556.7|24
1646362140000|2022-03-04 02:49:00|34682.2|34562.2|34678.1|34558.1|34682.2|34570.6|34656.5|34551.7|27
1646362150000|2022-03-04 02:49:10|34677.5|34557.5|34674.2|34554.2|34682.2|34563.2|34669.8|34554.2|27
1646362160000|2022-03-04 02:49:20|34679.1|34559.1|34679|34559|34680.6|34560.6|34677.1|34557.1|22
1646362170000|2022-03-04 02:49:30|34678.3|34560.8|34675.2|34557.2|34681.5|34561.5|34675.2|34555.3|21
1646362180000|2022-03-04 02:49:40|34677.3|34557.3|34675.9|34561.2|34683.5|34563.5|34675.9|34557.3|22
1646362190000|2022-03-04 02:49:50|34677.4|34561.1|34681.4|34561.4|34683.2|34573.9|34669.5|34560.7|24
1646362200000|2022-03-04 02:50:00|34681|34561|34681.1|34561.1|34683.7|34563.7|34680|34560|20
1646362210000|2022-03-04 02:50:10|34680.1|34560.1|34682.5|34567.2|34684.8|34567.2|34679|34559.2|16
1646362220000|2022-03-04 02:50:20|34684.6|34564.6|34686.4|34566.4|34686.7|34567.4|34683.7|34564.6|18
1646362230000|2022-03-04 02:50:30|34686.1|34566.1|34682|34562|34686.3|34566.3|34680.9|34560.9|13
1646362240000|2022-03-04 02:50:40|34679.7|34559.7|34686.5|34566.5|34686.6|34571.2|34679.4|34559.4|21
1646362250000|2022-03-04 02:50:50|34685|34567.2|34686.7|34566.7|34688.8|34568.8|34685|34566.2|18
1646362260000|2022-03-04 02:51:00|34681.3|34567|34688.1|34568.1|34689.2|34569.6|34675.4|34558.8|18
1646362270000|2022-03-04 02:51:10|34687.6|34567.6|34688.7|34568.7|34689.6|34569.6|34687.6|34567.6|20
1646362280000|2022-03-04 02:51:20|34688.6|34568.6|34682.5|34562.5|34688.8|34568.8|34679.3|34560.4|20
1646362290000|2022-03-04 02:51:30|34681.3|34562.7|34691.3|34571.3|34692.5|34572.5|34681.3|34562.7|18
1646362300000|2022-03-04 02:51:40|34691|34571|34693.7|34573.7|34696.8|34576.8|34690.6|34570.6|19
1646362310000|2022-03-04 02:51:50|34693.5|34573.5|34684.8|34564.8|34696.7|34576.7|34684.8|34564.8|17
1646362320000|2022-03-04 02:52:00|34685.5|34565.5|34699.2|34579.2|34699.2|34579.2|34685.5|34565.5|23
1646362330000|2022-03-04 02:52:10|34699.3|34579.3|34699.2|34579.2|34701.6|34581.6|34694.7|34574.7|20
1646362340000|2022-03-04 02:52:20|34701|34581|34699.5|34579.5|34701.4|34581.4|34699.2|34579.2|16
1646362350000|2022-03-04 02:52:30|34697.7|34577.7|34695.4|34580.1|34700.1|34583.7|34693.6|34577.7|14
1646362360000|2022-03-04 02:52:40|34697.6|34577.6|34695|34575|34699.7|34579.7|34694|34574|23
1646362370000|2022-03-04 02:52:50|34694.7|34574.7|34697|34577|34698.2|34578.2|34694.5|34574.5|20
1646362380000|2022-03-04 02:53:00|34696.6|34576.6|34695.7|34575.7|34697.9|34579.1|34689.9|34574.1|21
1646362390000|2022-03-04 02:53:10|34695.8|34575.8|34697.1|34577.1|34697.8|34577.8|34694.9|34574.9|21
1646362400000|2022-03-04 02:53:20|34696.6|34576.6|34700.6|34589.2|34706.3|34591|34692.6|34576.6|24
1646362410000|2022-03-04 02:53:30|34696.6|34588.3|34700.8|34580.8|34705.6|34588.9|34696.6|34578|24
1646362420000|2022-03-04 02:53:40|34701.5|34581.5|34703.3|34583.3|34703.7|34585.3|34696.7|34577.5|21
1646362430000|2022-03-04 02:53:50|34702.5|34582.5|34700.2|34580.2|34704.5|34584.5|34699.5|34579.5|23
1646362440000|2022-03-04 02:54:00|34700.7|34580.7|34701.4|34581.4|34702.5|34584.5|34697.8|34577.8|17
1646362450000|2022-03-04 02:54:10|34701.7|34581.7|34697.4|34577.4|34704.3|34584.3|34688.1|34568.1|18
1646362460000|2022-03-04 02:54:20|34698.1|34578.1|34698.7|34578.7|34700.8|34580.8|34696.4|34576.4|17
1646362470000|2022-03-04 02:54:30|34698.9|34578.9|34697.5|34577.5|34699.1|34579.1|34695.9|34575.9|20
1646362480000|2022-03-04 02:54:40|34697.7|34577.7|34694.7|34574.7|34698.6|34578.6|34690.8|34570.8|18
1646362490000|2022-03-04 02:54:50|34694.4|34574.4|34691.8|34571.8|34694.4|34574.4|34687|34567|21
1646362500000|2022-03-04 02:55:00|34693.3|34573.3|34699.7|34579.7|34702|34582|34690.5|34571.5|21
1646362510000|2022-03-04 02:55:10|34699.8|34579.8|34701.4|34581.4|34701.9|34581.9|34698.3|34578.3|17
1646362520000|2022-03-04 02:55:20|34701.2|34581.2|34696|34576|34701.3|34581.3|34690.8|34572.3|19
1646362530000|2022-03-04 02:55:30|34695.9|34575.9|34700.1|34580.1|34700.4|34580.4|34694.4|34574.4|13
1646362540000|2022-03-04 02:55:40|34699.6|34579.6|34702.7|34582.7|34702.9|34582.9|34699.5|34579.5|20
1646362550000|2022-03-04 02:55:50|34702.8|34582.8|34696|34578.2|34702.8|34582.8|34693|34574.3|16
1646362560000|2022-03-04 02:56:00|34696.4|34578.5|34700.1|34580.1|34700.1|34580.1|34695.3|34575.3|14
1646362570000|2022-03-04 02:56:10|34699.6|34579.6|34698.9|34578.9|34699.9|34579.9|34698.2|34578.2|17
1646362580000|2022-03-04 02:56:20|34699.1|34579.1|34697.4|34581.9|34699.7|34586.5|34680.2|34571.8|19
1646362590000|2022-03-04 02:56:30|34697.7|34580.9|34697.3|34577.3|34698.9|34580.9|34697.1|34577.1|17
1646362600000|2022-03-04 02:56:40|34698|34578|34695.9|34575.9|34699|34580|34692.2|34575.3|20
1646362610000|2022-03-04 02:56:50|34696.8|34576.8|34693.2|34573.2|34696.8|34576.8|34689.5|34569.5|16
1646362620000|2022-03-04 02:57:00|34693.1|34573.1|34695.4|34575.4|34698.1|34584.5|34679.7|34570.8|20
1646362630000|2022-03-04 02:57:10|34695|34575|34701.1|34581.1|34701.5|34581.5|34678.9|34563.3|20
1646362640000|2022-03-04 02:57:20|34700.2|34580.2|34700|34580|34700.5|34580.5|34699.1|34579.1|26
1646362650000|2022-03-04 02:57:30|34700.1|34580.1|34696|34576|34700.1|34580.1|34686.5|34566.5|18
1646362660000|2022-03-04 02:57:40|34693.6|34573.6|34698.1|34578.1|34698.4|34578.4|34693.6|34573.6|18
1646362670000|2022-03-04 02:57:50|34697.7|34577.7|34699.5|34579.5|34703.6|34583.6|34696.7|34577.7|15
1646362680000|2022-03-04 02:58:00|34706.2|34586.2|34696.6|34577.7|34706.2|34588.6|34690.6|34577.7|17
1646362690000|2022-03-04 02:58:10|34695.3|34580.8|34695.1|34577.7|34699.2|34583.1|34693.4|34577.7|20
1646362700000|2022-03-04 02:58:20|34695.3|34577.8|34698.7|34578.7|34699.3|34579.4|34691.7|34573|23
1646362710000|2022-03-04 02:58:30|34698.4|34578.4|34698.3|34578.3|34699.8|34579.8|34698.3|34578.3|11
1646362720000|2022-03-04 02:58:40|34697.8|34577.8|34698.8|34578.8|34701.6|34581.6|34697.8|34577.8|18
1646362730000|2022-03-04 02:58:50|34698.9|34578.9|34694|34574|34699.1|34579.1|34684.6|34569.4|13
1646362740000|2022-03-04 02:59:00|34693.9|34573.9|34696.6|34576.6|34697.6|34578.3|34693.9|34573.9|17
1646362750000|2022-03-04 02:59:10|34696.3|34576.3|34700.4|34580.4|34700.4|34580.4|34696.3|34576.3|10
1646362760000|2022-03-04 02:59:20|34700|34580|34691.2|34571.2|34700|34580|34688|34568.7|23
1646362770000|2022-03-04 02:59:30|34689.8|34572.3|34693.9|34573.9|34694.5|34574.5|34689.8|34570.7|14
1646362780000|2022-03-04 02:59:40|34684.1|34564.1|34693.9|34573.9|34693.9|34573.9|34684.1|34564.1|14
1646362790000|2022-03-04 02:59:50|34694.5|34574.5|34697.7|34577.7|34697.8|34577.8|34693.8|34573.8|17
1646362800000|2022-03-04 03:00:00|34701.9|34581.9|34697.9|34577.9|34701.9|34581.9|34688.3|34568.3|20
1646362810000|2022-03-04 03:00:10|34697.4|34577.4|34698.2|34578.2|34698.9|34578.9|34696.9|34576.9|15
1646362820000|2022-03-04 03:00:20|34698.6|34578.6|34699.6|34579.6|34699.8|34579.8|34697.6|34577.6|14
1646362830000|2022-03-04 03:00:30|34686.4|34570.2|34690.7|34574.4|34693.9|34574.4|34686.4|34568.4|11
1646362840000|2022-03-04 03:00:40|34692.7|34575.3|34696.8|34576.8|34697.2|34577.2|34692.7|34574|8
1646362850000|2022-03-04 03:00:50|34696|34576|34687.6|34567.6|34696.4|34581.7|34675.9|34563.4|19
1646362860000|2022-03-04 03:01:00|34696.6|34576.6|34698.3|34578.3|34698.8|34578.8|34693.5|34573.5|24
1646362870000|2022-03-04 03:01:10|34697.1|34577.1|34690.3|34570.3|34698.5|34578.5|34687.9|34567.9|13
1646362880000|2022-03-04 03:01:20|34689.1|34569.1|34693|34573|34693|34573|34689.1|34569.1|13
1646362890000|2022-03-04 03:01:30|34691.8|34571.8|34696.9|34576.9|34696.9|34576.9|34691.2|34571.2|11
1646362900000|2022-03-04 03:01:40|34696.5|34576.5|34690|34570|34698.8|34578.8|34685.7|34565.7|19
1646362910000|2022-03-04 03:01:50|34692|34572|34700.8|34580.8|34703.4|34583.4|34689.9|34572|20
1646362920000|2022-03-04 03:02:00|34700.6|34580.6|34701.1|34581.1|34701.7|34581.7|34699.7|34579.7|7
1646362930000|2022-03-04 03:02:10|34702.5|34582.5|34704.9|34584.9|34704.9|34584.9|34701.8|34581.8|21
1646362940000|2022-03-04 03:02:20|34703|34583|34704.7|34584.7|34705.6|34585.6|34702.8|34582.8|17
1646362950000|2022-03-04 03:02:30|34704.5|34584.5|34702.2|34582.2|34707.2|34587.2|34701.6|34581.6|20
1646362960000|2022-03-04 03:02:40|34702.5|34582.5|34702.1|34582.1|34703|34583|34701.2|34581.2|20
1646362970000|2022-03-04 03:02:50|34695|34576.7|34703.9|34583.9|34704.3|34584.3|34692.7|34574.9|20
1646362980000|2022-03-04 03:03:00|34703.6|34583.6|34697.6|34577.6|34703.8|34584.2|34690.9|34576.2|26
1646362990000|2022-03-04 03:03:10|34696.8|34576.8|34700.9|34580.9|34700.9|34580.9|34696.8|34576.8|16
1646363000000|2022-03-04 03:03:20|34699.7|34579.7|34701.9|34581.9|34703.5|34583.5|34699.7|34579.7|19
1646363010000|2022-03-04 03:03:30|34701.5|34581.5|34690.1|34583.1|34704.2|34586.3|34684.7|34579.1|19
1646363020000|2022-03-04 03:03:40|34699.7|34579.7|34703.6|34583.6|34705.6|34585.6|34699|34579|20
1646363030000|2022-03-04 03:03:50|34702.9|34582.9|34702.6|34582.6|34704.1|34584.1|34701.5|34581.5|18
1646363040000|2022-03-04 03:04:00|34706.6|34586.6|34702.3|34582.3|34707|34587|34699.4|34579.4|22
1646363050000|2022-03-04 03:04:10|34702.5|34582.5|34701.5|34581.5|34703|34583|34700.4|34580.4|21
1646363060000|2022-03-04 03:04:20|34702.2|34582.2|34703.5|34583.5|34703.7|34583.7|34702.2|34582.2|16
1646363070000|2022-03-04 03:04:30|34703.8|34583.8|34705.6|34585.6|34706.1|34586.1|34703.8|34583.8|22
1646363080000|2022-03-04 03:04:40|34705.3|34585.3|34701.3|34581.3|34706.3|34586.3|34699.5|34579.5|16
1646363090000|2022-03-04 03:04:50|34704|34584|34699.7|34579.7|34704.1|34585.8|34689.8|34573|21
1646363100000|2022-03-04 03:05:00|34692.6|34577.7|34688.5|34572.7|34702.6|34582.6|34688.5|34571.6|19
1646363110000|2022-03-04 03:05:10|34693.4|34573.7|34703.6|34583.6|34704|34584|34693.4|34573.7|20
1646363120000|2022-03-04 03:05:20|34704.3|34584.3|34704.7|34584.7|34705.4|34585.4|34703.4|34583.4|21
1646363130000|2022-03-04 03:05:30|34704.8|34584.8|34703.8|34583.8|34704.8|34584.8|34703.4|34583.4|12
1646363140000|2022-03-04 03:05:40|34695.6|34575.6|34701.3|34581.3|34707.2|34598|34693.4|34575.6|17
1646363150000|2022-03-04 03:05:50|34702.6|34582.6|34703|34583|34704|34584|34701.6|34581.6|16
1646363160000|2022-03-04 03:06:00|34703.1|34583.1|34703.4|34583.4|34704.8|34584.8|34702.2|34582.2|22
1646363170000|2022-03-04 03:06:10|34702.7|34582.7|34699.5|34581|34708.1|34588.1|34692.6|34581|16
1646363180000|2022-03-04 03:06:20|34701.1|34582.2|34714.5|34594.5|34717|34597|34697.7|34582.2|24
1646363190000|2022-03-04 03:06:30|34713.4|34593.4|34723.7|34603.7|34725.4|34605.4|34713.4|34593.4|29
1646363200000|2022-03-04 03:06:40|34723.2|34603.2|34721.6|34601.6|34725.2|34605.2|34721.2|34601.2|23
1646363210000|2022-03-04 03:06:50|34721.2|34601.2|34717|34597|34724.5|34604.5|34716.4|34596.4|20
1646363220000|2022-03-04 03:07:00|34717.6|34597.6|34713.2|34593.2|34717.9|34597.9|34710.7|34590.7|20
1646363230000|2022-03-04 03:07:10|34712.1|34594.6|34717.9|34597.9|34717.9|34597.9|34710.4|34593.8|20
1646363240000|2022-03-04 03:07:20|34717.7|34597.7|34725.9|34605.9|34729.6|34609.6|34717.7|34597.7|26
1646363250000|2022-03-04 03:07:30|34726.4|34606.4|34721.2|34601.2|34726.4|34606.4|34721.2|34601.2|18
1646363260000|2022-03-04 03:07:40|34721.1|34601.1|34715.3|34595.3|34721.1|34601.1|34713.1|34593.1|17
1646363270000|2022-03-04 03:07:50|34715|34595|34719.4|34599.4|34719.9|34599.9|34714.9|34594.9|20
1646363280000|2022-03-04 03:08:00|34723.9|34603.9|34714.1|34594.1|34723.9|34603.9|34709.7|34591.9|22
1646363290000|2022-03-04 03:08:10|34713.5|34593.5|34708.5|34588.5|34717.6|34597.6|34703.9|34585.3|23
1646363300000|2022-03-04 03:08:20|34708.3|34588.3|34701.2|34581.2|34710|34590|34691.2|34579.8|19
1646363310000|2022-03-04 03:08:30|34701.7|34581.7|34704.5|34584.5|34704.5|34584.5|34699.8|34580.3|18
1646363320000|2022-03-04 03:08:40|34704.1|34584.1|34700.4|34580.4|34706.7|34586.7|34697.9|34577.9|19
1646363330000|2022-03-04 03:08:50|34701|34581|34701.7|34581.7|34701.7|34583.7|34696.8|34578.3|23
1646363340000|2022-03-04 03:09:00|34701.2|34581.2|34697.1|34577.1|34701.6|34581.6|34692.3|34572.3|12
1646363350000|2022-03-04 03:09:10|34696.5|34576.5|34702.7|34582.7|34702.7|34582.7|34696|34576|12
1646363360000|2022-03-04 03:09:20|34702.1|34582.1|34700.1|34580.1|34702.1|34582.1|34700.1|34580.1|9
1646363370000|2022-03-04 03:09:30|34699.9|34579.9|34695.2|34575.2|34700.4|34580.4|34691.3|34571.5|21
1646363380000|2022-03-04 03:09:40|34694.2|34574.2|34697.9|34577.9|34697.9|34577.9|34694.2|34574.2|10
1646363390000|2022-03-04 03:09:50|34699.4|34579.4|34699|34579|34699.4|34584.4|34689.9|34569.9|23
1646363400000|2022-03-04 03:10:00|34704|34584|34702.5|34582.5|34704|34584|34698.8|34578.8|19
1646363410000|2022-03-04 03:10:10|34702.3|34582.3|34694.1|34574.1|34702.7|34582.7|34692.5|34572.5|16
1646363420000|2022-03-04 03:10:20|34692.8|34572.8|34695.7|34575.7|34696.1|34576.1|34692.8|34572.8|16
1646363430000|2022-03-04 03:10:30|34695.1|34575.1|34701|34581|34701|34581|34695.1|34575.1|16
1646363440000|2022-03-04 03:10:40|34700.8|34580.8|34697.8|34577.8|34700.8|34580.8|34675.8|34571.9|18
1646363450000|2022-03-04 03:10:50|34698|34578|34696.9|34576.9|34698|34578|34696.3|34576.3|16
1646363460000|2022-03-04 03:11:00|34696.6|34576.6|34692.7|34572.7|34696.9|34576.9|34681.6|34564.9|7
1646363470000|2022-03-04 03:11:10|34693.4|34573.4|34696.1|34579.3|34698.6|34579.3|34693.4|34573.4|13
1646363480000|2022-03-04 03:11:20|34697.7|34577.7|34694.5|34574.5|34698.1|34578.1|34688.9|34568.9|12
1646363490000|2022-03-04 03:11:30|34694.9|34574.9|34693.2|34573.2|34695.8|34575.8|34687.1|34568.7|22
1646363500000|2022-03-04 03:11:40|34693.9|34573.9|34696.2|34576.2|34697.3|34577.3|34693.6|34573.6|18
1646363510000|2022-03-04 03:11:50|34696|34576|34698.2|34578.2|34699|34579|34695.8|34575.8|18
1646363520000|2022-03-04 03:12:00|34698.1|34578.1|34691.2|34571.2|34698.1|34578.1|34689.9|34569.9|15
1646363530000|2022-03-04 03:12:10|34691.1|34571.1|34695|34575|34695|34577.8|34687|34571.1|19
1646363540000|2022-03-04 03:12:20|34694.4|34574.4|34691.5|34571.5|34696.6|34576.6|34688.1|34568.1|16
1646363550000|2022-03-04 03:12:30|34693.9|34573.9|34698.1|34578.1|34698.7|34578.7|34693.9|34573.9|15
1646363560000|2022-03-04 03:12:40|34697.9|34577.9|34698|34578|34701.6|34583.2|34692.7|34574|26
1646363570000|2022-03-04 03:12:50|34698.1|34578.1|34698.1|34578.1|34698.9|34578.9|34696.8|34576.8|18
1646363580000|2022-03-04 03:13:00|34697.9|34577.9|34699.3|34579.3|34699.6|34579.6|34697|34577|23
1646363590000|2022-03-04 03:13:10|34699.7|34579.7|34697.7|34577.7|34699.7|34579.7|34692.6|34574.3|20
1646363600000|2022-03-04 03:13:20|34698.6|34578.6|34700.6|34580.6|34701.4|34584.6|34693.9|34574.1|15
1646363610000|2022-03-04 03:13:30|34700.7|34580.7|34702.3|34582.3|34702.8|34582.8|34700.7|34580.7|19
1646363620000|2022-03-04 03:13:40|34702|34582|34702.3|34582.3|34703.2|34583.2|34701.6|34581.6|14
1646363630000|2022-03-04 03:13:50|34701.8|34581.8|34703.1|34583.1|34703.5|34587.9|34690.2|34570.5|24
1646363640000|2022-03-04 03:14:00|34706.4|34586.4|34707|34587|34707|34587|34703.7|34583.7|25
1646363650000|2022-03-04 03:14:10|34706.6|34586.6|34706.6|34586.6|34707.4|34587.4|34705.4|34585.4|23
1646363660000|2022-03-04 03:14:20|34706.1|34586.1|34705.9|34587.4|34706.5|34591.4|34702.4|34584.4|20
1646363670000|2022-03-04 03:14:30|34704.1|34584.1|34702.5|34582.5|34704.5|34584.5|34701.9|34581.9|22
1646363680000|2022-03-04 03:14:40|34702.3|34582.3|34700.9|34580.9|34702.7|34588.3|34696.2|34578.9|22
1646363690000|2022-03-04 03:14:50|34693.6|34587.5|34700.1|34580.1|34702.2|34587.5|34693.6|34578.6|23
1646363700000|2022-03-04 03:15:00|34699.1|34579.1|34699.2|34579.2|34701.6|34581.6|34698.9|34578.9|19
1646363710000|2022-03-04 03:15:10|34700|34580|34693.3|34576.1|34700|34580|34692.1|34575.6|17
1646363720000|2022-03-04 03:15:20|34694|34576.5|34694.8|34574.8|34695.8|34576.5|34694|34574.5|15
1646363730000|2022-03-04 03:15:30|34687.3|34585.9|34694.8|34574.8|34696.4|34585.9|34687.3|34574.6|18
1646363740000|2022-03-04 03:15:40|34694.9|34574.9|34695.9|34575.9|34696.9|34587.4|34689.7|34574.3|24
1646363750000|2022-03-04 03:15:50|34695.8|34575.8|34693.6|34573.6|34696.6|34577.2|34690.7|34573.4|18
1646363760000|2022-03-04 03:16:00|34693.5|34573.5|34696.1|34576.1|34696.6|34577.1|34693.4|34573.4|16
1646363770000|2022-03-04 03:16:10|34695.1|34575.1|34691.2|34573.7|34695.1|34575.1|34690.8|34571.4|19
1646363780000|2022-03-04 03:16:20|34690.8|34573.4|34692.2|34572.2|34692.2|34582|34687.2|34571.1|20
1646363790000|2022-03-04 03:16:30|34692.9|34572.9|34695.3|34575.3|34696.7|34589.2|34683.6|34572.3|23
1646363800000|2022-03-04 03:16:40|34695.4|34575.4|34707.1|34587.1|34707.1|34587.1|34694.2|34574.2|24
1646363810000|2022-03-04 03:16:50|34705.8|34585.8|34702.1|34582.1|34706.3|34586.3|34701.4|34581.4|21
1646363820000|2022-03-04 03:17:00|34702|34582|34699.6|34579.6|34702|34582|34699.3|34579.3|21
1646363830000|2022-03-04 03:17:10|34699.3|34579.3|34692.5|34580.7|34699.5|34583.7|34692.5|34576.7|20
1646363840000|2022-03-04 03:17:20|34694.7|34574.7|34693.3|34573.3|34695|34578.6|34692|34573.3|15
1646363850000|2022-03-04 03:17:30|34693.1|34573.1|34700.2|34607.8|34711|34607.8|34691.5|34573.1|18
1646363860000|2022-03-04 03:17:40|34701.7|34605.8|34710.6|34591.9|34713.8|34607.2|34701.7|34582.3|27
1646363870000|2022-03-04 03:17:50|34708.8|34594.2|34714.6|34604.4|34715.8|34609|34703.9|34591.6|22
1646363880000|2022-03-04 03:18:00|34716.6|34601.6|34720.2|34611.3|34720.2|34619.6|34705.4|34601.6|25
1646363890000|2022-03-04 03:18:10|34715|34617.6|34716|34616|34720.1|34627.6|34710.9|34611.4|22
1646363900000|2022-03-04 03:18:20|34711.9|34619.6|34713.9|34614.3|34717|34620.9|34709.1|34612.8|16
1646363910000|2022-03-04 03:18:30|34715.3|34612.9|34715.9|34614.9|34716.2|34620.9|34709.7|34611.9|19
1646363920000|2022-03-04 03:18:40|34714.3|34617|34716.3|34610.3|34722|34617|34701.5|34599.4|19
1646363930000|2022-03-04 03:18:50|34719|34608|34712|34612.5|34722.8|34614.5|34707.7|34600.8|13
1646363940000|2022-03-04 03:19:00|34715.7|34604.6|34724.6|34604.6|34724.6|34605.2|34715.7|34603.9|16
1646363950000|2022-03-04 03:19:10|34724.1|34604.1|34715.6|34613.9|34726|34613.9|34715.6|34604.1|15
1646363960000|2022-03-04 03:19:20|34719.4|34610.4|34721.4|34610.9|34723.5|34616.8|34715.9|34608.4|12
1646363970000|2022-03-04 03:19:30|34721.6|34610.4|34726.9|34606.9|34726.9|34641.1|34694.8|34604.5|15
1646363980000|2022-03-04 03:19:40|34718.9|34615.8|34712.8|34630.3|34730.6|34630.3|34712.8|34611.3|14
1646363990000|2022-03-04 03:19:50|34716.2|34627.1|34720.3|34623.3|34730|34633.6|34706.8|34608.1|24
1646364000000|2022-03-04 03:20:00|34721.9|34618.6|34722.8|34614.4|34723.8|34624.6|34714.8|34613|21
1646364010000|2022-03-04 03:20:10|34722.5|34614.1|34714.5|34621|34725.3|34621.6|34713.5|34610.9|22
1646364020000|2022-03-04 03:20:20|34718.7|34616.5|34726.3|34614.2|34730.7|34625.7|34716.9|34609.8|18
1646364030000|2022-03-04 03:20:30|34727.5|34613|34728.8|34608.8|34731.2|34629.6|34713.5|34608.7|20
1646364040000|2022-03-04 03:20:40|34718|34620.6|34717.1|34620.6|34729.6|34645.4|34694.9|34606.2|23
1646364050000|2022-03-04 03:20:50|34724|34612.9|34729.7|34609.7|34730.3|34642.4|34699|34609.3|24
1646364060000|2022-03-04 03:21:00|34728.8|34612.9|34727.8|34622.4|34728.8|34625.3|34719.5|34612.8|26
1646364070000|2022-03-04 03:21:10|34727.7|34623.7|34728.6|34624.7|34731.3|34631.4|34721.9|34622|18
1646364080000|2022-03-04 03:21:20|34730.7|34621.8|34718.8|34633.1|34730.7|34637.8|34717|34621.8|24
1646364090000|2022-03-04 03:21:30|34719.4|34633|34731.9|34624.7|34731.9|34633.3|34719.4|34623.6|17
1646364100000|2022-03-04 03:21:40|34730.9|34623.6|34734.1|34626.8|34736.7|34638|34704.5|34621.1|21
1646364110000|2022-03-04 03:21:50|34733.1|34625.8|34728.8|34624.1|34738.1|34629.9|34726.4|34616|21
1646364120000|2022-03-04 03:22:00|34730.8|34621.7|34729.2|34628.6|34735.6|34628.6|34728.4|34615.2|18
1646364130000|2022-03-04 03:22:10|34729.7|34629|34718.9|34598.9|34735.1|34640.4|34712.9|34598.9|25
1646364140000|2022-03-04 03:22:20|34722.3|34602.8|34716.2|34596.2|34726.7|34611.8|34716|34596|22
1646364150000|2022-03-04 03:22:30|34716.1|34596.1|34721.1|34601.1|34722.2|34602.2|34716.1|34596.1|20
1646364160000|2022-03-04 03:22:40|34720.9|34600.9|34722.4|34602.4|34723.1|34603.1|34720.6|34600.6|16
1646364170000|2022-03-04 03:22:50|34721.6|34601.6|34724.3|34604.3|34724.3|34604.3|34720.9|34600.9|13
1646364180000|2022-03-04 03:23:00|34724.4|34604.4|34717.1|34597.1|34726.4|34606.4|34714.4|34596.8|21
1646364190000|2022-03-04 03:23:10|34717.5|34597.5|34718.1|34598.1|34718.6|34601.6|34714.4|34597.1|15
1646364200000|2022-03-04 03:23:20|34717.9|34597.9|34715.4|34601.1|34718.9|34606.8|34709.5|34597.3|15
1646364210000|2022-03-04 03:23:30|34715.3|34601|34712|34601|34717.4|34607.4|34712|34595.1|21
1646364220000|2022-03-04 03:23:40|34710.8|34600|34714.4|34599.6|34717.3|34600.5|34709.9|34594.5|17
1646364230000|2022-03-04 03:23:50|34716.2|34597.1|34716.6|34597.8|34716.7|34601.2|34713.5|34596.3|13
1646364240000|2022-03-04 03:24:00|34716.5|34598|34720.5|34600.5|34720.5|34602.7|34711.5|34596.4|16
1646364250000|2022-03-04 03:24:10|34720.6|34600.6|34719.1|34599.1|34720.6|34610.5|34710|34598.5|21
1646364260000|2022-03-04 03:24:20|34717|34602.7|34722.2|34602.2|34723.7|34604|34717|34600.2|17
1646364270000|2022-03-04 03:24:30|34722.3|34602.3|34717.9|34597.9|34722.3|34606.4|34717.4|34597.4|15
1646364280000|2022-03-04 03:24:40|34717.5|34597.5|34714.6|34594.6|34717.5|34608.1|34707.2|34594.5|13
1646364290000|2022-03-04 03:24:50|34715.4|34595.4|34718|34598|34718|34601.2|34714.6|34594.6|4
1646364300000|2022-03-04 03:25:00|34717.5|34597.5|34712|34592|34717.5|34605.5|34704.5|34587.6|19
1646364310000|2022-03-04 03:25:10|34712.7|34592.7|34713.3|34593.3|34713.7|34594.2|34710.6|34591|19
1646364320000|2022-03-04 03:25:20|34714.1|34594.1|34712.3|34594.9|34714.1|34600.3|34706|34592.7|16
1646364330000|2022-03-04 03:25:30|34713.3|34593.3|34711.5|34591.5|34713.3|34596.6|34710.7|34591|22
1646364340000|2022-03-04 03:25:40|34711.4|34591.4|34711.8|34591.8|34713.3|34598|34707.4|34590|20
1646364350000|2022-03-04 03:25:50|34711.3|34591.3|34713.3|34593.3|34713.3|34593.3|34711|34591|20
1646364360000|2022-03-04 03:26:00|34713.6|34593.6|34712.2|34592.2|34713.6|34605.6|34704.3|34591.7|16
1646364370000|2022-03-04 03:26:10|34710.5|34595.3|34712|34592|34712.7|34595.3|34710.5|34591.4|15
1646364380000|2022-03-04 03:26:20|34710.2|34595.6|34711.4|34591.4|34712.6|34596.1|34709.5|34591.4|12
1646364390000|2022-03-04 03:26:30|34711.7|34591.7|34710.6|34590.6|34712|34592|34710.1|34590.1|17
1646364400000|2022-03-04 03:26:40|34710|34590|34709.8|34592.6|34711.4|34607.3|34704.5|34589.1|15
1646364410000|2022-03-04 03:26:50|34709.6|34589.6|34701.6|34581.6|34712.1|34606.3|34700.1|34580.1|22
1646364420000|2022-03-04 03:27:00|34710.3|34590.3|34708|34588|34710.3|34590.3|34706|34586|21
1646364430000|2022-03-04 03:27:10|34707.9|34587.9|34706.6|34586.6|34708.8|34588.8|34706.2|34586.2|21
1646364440000|2022-03-04 03:27:20|34706.7|34586.7|34702.7|34582.7|34706.7|34586.7|34701.6|34581.6|17
1646364450000|2022-03-04 03:27:30|34703.1|34583.1|34706.4|34586.4|34707.2|34609.4|34689.7|34582.1|24
1646364460000|2022-03-04 03:27:40|34706.1|34586.1|34710|34590|34710|34593.8|34704.9|34584.9|22
1646364470000|2022-03-04 03:27:50|34708.7|34588.7|34708.4|34588.4|34710.4|34590.4|34707.7|34587.7|22
1646364480000|2022-03-04 03:28:00|34708.2|34588.2|34703|34596.1|34708.2|34598.5|34702.4|34587.4|14
1646364490000|2022-03-04 03:28:10|34702.8|34595.3|34704.3|34584.3|34708.2|34595.3|34702.8|34584.3|20
1646364500000|2022-03-04 03:28:20|34704.5|34584.5|34704.8|34584.8|34709.8|34589.8|34704.5|34584.5|16
1646364510000|2022-03-04 03:28:30|34704|34587.7|34702.5|34582.5|34704.6|34608.4|34692.3|34581.3|13
1646364520000|2022-03-04 03:28:40|34702.8|34582.8|34704.9|34584.9|34705.9|34585.9|34702.2|34582.2|20
1646364530000|2022-03-04 03:28:50|34704.7|34584.7|34704.5|34584.5|34706|34593.2|34701.5|34584.5|21
1646364540000|2022-03-04 03:29:00|34704.8|34584.8|34703|34585.6|34704.8|34589.4|34697.2|34582.4|19
1646364550000|2022-03-04 03:29:10|34703.4|34585.9|34704.9|34584.9|34706.1|34587.6|34700.8|34584|18
1646364560000|2022-03-04 03:29:20|34704.3|34584.3|34704.3|34584.3|34705.1|34585.1|34703.8|34583.8|17
1646364570000|2022-03-04 03:29:30|34704.8|34584.8|34706.7|34586.7|34707.8|34605.4|34689.2|34583.7|14
1646364580000|2022-03-04 03:29:40|34704.8|34589.7|34702.3|34582.3|34707.4|34589.7|34701.8|34581.8|17
1646364590000|2022-03-04 03:29:50|34702.4|34582.4|34702.5|34588.9|34706.1|34588.9|34700.9|34581.9|15
1646364600000|2022-03-04 03:30:00|34709.2|34589.2|34704.8|34584.8|34709.2|34589.2|34704.8|34584.8|16
1646364610000|2022-03-04 03:30:10|34704.2|34584.2|34704.2|34584.2|34704.5|34584.5|34703.8|34583.8|16
1646364620000|2022-03-04 03:30:20|34703.8|34583.8|34700.6|34589.1|34704.6|34589.1|34700.6|34583.8|9
1646364630000|2022-03-04 03:30:30|34702.6|34586.8|34704.1|34584.1|34704.8|34586.8|34702.6|34582.9|13
1646364640000|2022-03-04 03:30:40|34704.3|34584.3|34703.4|34583.4|34704.5|34584.5|34703.2|34583.2|14
1646364650000|2022-03-04 03:30:50|34703.7|34583.7|34702.6|34584.8|34704.5|34587.2|34701.1|34583.3|15
1646364660000|2022-03-04 03:31:00|34706.5|34585.1|34705.8|34585.8|34707.2|34587.2|34704|34584|14
1646364670000|2022-03-04 03:31:10|34706.5|34586.5|34701.4|34588|34706.6|34588.8|34701|34583.2|8
1646364680000|2022-03-04 03:31:20|34701.6|34587.6|34706.9|34586.9|34707.5|34592.4|34700.3|34586.8|19
1646364690000|2022-03-04 03:31:30|34706.8|34586.8|34704.8|34584.8|34706.8|34586.8|34704.8|34584.8|19
1646364700000|2022-03-04 03:31:40|34704.9|34584.9|34703.5|34583.5|34704.9|34584.9|34703.2|34583.2|13
1646364710000|2022-03-04 03:31:50|34702.5|34582.5|34699.6|34588.6|34703.9|34590.3|34699.6|34582.1|14
1646364720000|2022-03-04 03:32:00|34701.5|34581.5|34699.4|34579.4|34701.6|34581.6|34699.3|34579.3|22
1646364730000|2022-03-04 03:32:10|34698.9|34578.9|34699.6|34579.6|34700.7|34601.9|34690.3|34578.8|16
1646364740000|2022-03-04 03:32:20|34696.3|34584.2|34700.1|34580.1|34701.3|34584.2|34696.3|34578.6|13
1646364750000|2022-03-04 03:32:30|34699.8|34579.8|34697.9|34583.8|34700.4|34588.2|34695.3|34579.8|15
1646364760000|2022-03-04 03:32:40|34695.3|34587.4|34701.7|34581.7|34701.7|34587.4|34695.3|34579.9|15
1646364770000|2022-03-04 03:32:50|34701.5|34581.5|34701.8|34581.8|34702.1|34584.1|34696.9|34580.1|24
1646364780000|2022-03-04 03:33:00|34701.5|34581.5|34704|34584|34704.3|34591|34699|34581.5|21
1646364790000|2022-03-04 03:33:10|34703.7|34583.7|34704.6|34584.6|34704.6|34589.5|34700.6|34582|11
1646364800000|2022-03-04 03:33:20|34703.7|34583.7|34701.3|34581.3|34703.7|34588.3|34695.3|34580.6|17
1646364810000|2022-03-04 03:33:30|34701.7|34581.7|34701.2|34581.2|34702.1|34582.3|34701.2|34581.2|11
1646364820000|2022-03-04 03:33:40|34700.5|34582.6|34700.2|34580.2|34702.2|34590.3|34695.6|34580.1|13
1646364830000|2022-03-04 03:33:50|34699.4|34579.4|34698.9|34578.9|34700|34580|34698.9|34578.9|4
1646364840000|2022-03-04 03:34:00|34704.7|34584.7|34703|34583|34704.7|34584.7|34702.9|34582.9|11
1646364850000|2022-03-04 03:34:10|34703.8|34583.8|34700.2|34580.2|34703.8|34583.8|34696.4|34578.9|20
1646364860000|2022-03-04 03:34:20|34699.7|34579.7|34697.5|34577.5|34699.7|34579.7|34697.5|34577.5|17
1646364870000|2022-03-04 03:34:30|34696.9|34576.9|34698.3|34578.3|34698.6|34578.6|34696.6|34576.6|21
1646364880000|2022-03-04 03:34:40|34697.8|34577.8|34701.1|34588.3|34718|34600.2|34695.7|34577.1|18
1646364890000|2022-03-04 03:34:50|34708.3|34595.7|34719|34599|34719|34601.1|34704.6|34592|20
1646364900000|2022-03-04 03:35:00|34718.6|34598.6|34717.3|34597.3|34719.3|34604.8|34714.9|34595.6|19
1646364910000|2022-03-04 03:35:10|34716.5|34597.8|34717.2|34602.1|34720.3|34608.6|34709.9|34597.8|15
1646364920000|2022-03-04 03:35:20|34717.4|34602.2|34707.1|34609|34719.5|34609|34707.1|34598.9|19
1646364930000|2022-03-04 03:35:30|34711.1|34604.4|34713.9|34604.9|34715.7|34606.8|34710.8|34600.7|17
1646364940000|2022-03-04 03:35:40|34713.4|34604.4|34710.7|34623.1|34715.9|34625.7|34704.4|34601.2|19
1646364950000|2022-03-04 03:35:50|34711.9|34621.8|34710.7|34625|34718.8|34625|34710.7|34614.5|20
1646364960000|2022-03-04 03:36:00|34714.3|34620.9|34712.1|34623.7|34716.6|34624.5|34711.4|34617.8|20
1646364970000|2022-03-04 03:36:10|34713.1|34624|34713.3|34620.7|34717.8|34626.7|34706.9|34613.8|18
1646364980000|2022-03-04 03:36:20|34715|34617.4|34714.5|34619.9|34720.2|34624.1|34710.4|34612.1|16
1646364990000|2022-03-04 03:36:30|34713.1|34620.2|34725.2|34605.2|34726.3|34620.2|34696.8|34604.3|15
1646365000000|2022-03-04 03:36:40|34725.3|34605.3|34711.7|34615.8|34726.4|34623.2|34708.3|34605.3|20
1646365010000|2022-03-04 03:36:50|34712|34616|34713.3|34616.1|34715.2|34618.2|34707.4|34614.2|18
1646365020000|2022-03-04 03:37:00|34716.5|34614.3|34699.6|34624|34718|34624|34698.1|34612.8|18
1646365030000|2022-03-04 03:37:10|34698.1|34620.8|34701.2|34623.3|34707.4|34626.2|34677.7|34606.1|25
1646365040000|2022-03-04 03:37:20|34699|34625.6|34693.4|34618.7|34710.4|34625.6|34693.4|34615.8|18
1646365050000|2022-03-04 03:37:30|34695|34620|34718.6|34598.6|34721.5|34621.4|34695|34597.9|21
1646365060000|2022-03-04 03:37:40|34717.5|34597.5|34708.4|34601.9|34717.5|34609.6|34698.8|34597.5|24
1646365070000|2022-03-04 03:37:50|34706.7|34604.9|34706.1|34605.4|34706.7|34610.2|34696.7|34604.7|18
1646365080000|2022-03-04 03:38:00|34706.9|34603.4|34685.4|34613.1|34709.1|34623.7|34685.3|34601.9|22
1646365090000|2022-03-04 03:38:10||34605||34610.8||34616.3||34605|8
1646365100000|2022-03-04 03:38:20|34697.1|34605|34713.9|34602|34716.6|34624.7|34676.7|34597.7|16
1646365110000|2022-03-04 03:38:30|34707.5|34605.4|34713.2|34605.2|34718.6|34610.8|34707.5|34598.9|23
1646365120000|2022-03-04 03:38:40|34711.3|34606.8|34715.8|34600.9|34718.5|34606.8|34711.3|34597.5|13
1646365130000|2022-03-04 03:38:50|34717.7|34598.9|34674.2|34620.2|34717.9|34626.8|34674.2|34597.4|15
1646365140000|2022-03-04 03:39:00|34710.9|34623|34714.2|34603.6|34717.1|34623|34704.9|34600.8|20
1646365150000|2022-03-04 03:39:10|34713.6|34620.2|34715.9|34618|34715.9|34624.5|34711.4|34615.9|9
1646365160000|2022-03-04 03:39:20|34704.9|34618.1|34717.8|34597.8|34718.5|34618.1|34704.9|34595.6|17
1646365170000|2022-03-04 03:39:30|34708.8|34610.8|34712.3|34606.4|34713.2|34613.9|34706.5|34606|21
1646365180000|2022-03-04 03:39:40|34698.3|34616.5|34710.2|34606.3|34710.9|34616.5|34698.3|34604|10
1646365190000|2022-03-04 03:39:50|34671.9|34611.7|34685.1|34630.4|34685.1|34633.1|34671.9|34611.7|16
1646365200000|2022-03-04 03:40:00|34712.2|34627.3|34711.3|34632.6|34715.4|34635.5|34705.8|34624.6|22
1646365210000|2022-03-04 03:40:10|34711.9|34634.1|34714.8|34610.3|34715.5|34634.9|34707.9|34610.3|21
1646365220000|2022-03-04 03:40:20|34714.7|34610.2|34717.6|34609|34719.1|34612.8|34714.7|34606.9|20
1646365230000|2022-03-04 03:40:30|34719.1|34608.5|34711.6|34612.5|34721.3|34613.9|34708.7|34606.6|17
1646365240000|2022-03-04 03:40:40|34713.6|34611.4|34711.7|34637.9|34713.6|34637.9|34708.4|34611.4|23
1646365250000|2022-03-04 03:40:50|34712.2|34634.5|34680.4|34619|34713.1|34634.5|34678.9|34619|13
1646365260000|2022-03-04 03:41:00|34684.8|34619.5|34689.5|34637.5|34690.5|34637.8|34684.8|34619|16
1646365270000|2022-03-04 03:41:10|34714.6|34611.2|34715.3|34615.6|34715.3|34618.1|34709.5|34611.2|22
1646365280000|2022-03-04 03:41:20|34717.7|34615.7|34712.7|34615.6|34717.7|34618.7|34706.3|34611.8|13
1646365290000|2022-03-04 03:41:30|34712.4|34615.2|34714.3|34613.4|34714.9|34621.3|34708.6|34612.9|18
1646365300000|2022-03-04 03:41:40|34714.6|34613.3|34691.5|34636.9|34714.6|34642.1|34678.7|34613.3|13
1646365310000|2022-03-04 03:41:50|34691.3|34636.8|34690.2|34626.5|34691.7|34641.7|34690.1|34625|12
1646365320000|2022-03-04 03:42:00|34722|34630.3|34712.7|34618.5|34722|34635.8|34700.5|34618.5|18
1646365330000|2022-03-04 03:42:10|34709.9|34620.3|34716.1|34610.3|34716.7|34622.9|34708.5|34610.3|20
1646365340000|2022-03-04 03:42:20|34706.3|34619.7|34711|34616.4|34713.4|34619.9|34706.3|34611.2|21
1646365350000|2022-03-04 03:42:30|34711.1|34616.6|34690.3|34635.6|34715|34635.6|34689.6|34610.9|18
1646365360000|2022-03-04 03:42:40|34689.5|34634.7|34681.5|34631.5|34691.7|34641.7|34681.5|34629.2|11
1646365370000|2022-03-04 03:42:50|34682.3|34632.3|34690.5|34625.3|34690.5|34632.3|34680.6|34619.7|12
1646365380000|2022-03-04 03:43:00|34690.1|34616.8|34718.4|34611.7|34725.2|34617.3|34690.1|34602.7|16
1646365390000|2022-03-04 03:43:10|34718.5|34607.8|34710.3|34615.8|34721.7|34617.4|34703.9|34603.4|16
1646365400000|2022-03-04 03:43:20|34709.8|34615.3|34711|34611|34714.1|34615.3|34708.7|34608.2|16
1646365410000|2022-03-04 03:43:30|34711.9|34609.7|34686.4|34626.2|34711.9|34640|34676.6|34609.7|18
1646365420000|2022-03-04 03:43:40|34686.6|34629.3|34689.4|34634.5|34689.4|34634.9|34686.3|34612.9|20
1646365430000|2022-03-04 03:43:50|34689.5|34631.7|34723|34603|34723.8|34641.2|34684.9|34601.3|15
1646365440000|2022-03-04 03:44:00|34712.4|34620.4|34724.4|34604.4|34724.4|34620.4|34711|34603.1|19
1646365450000|2022-03-04 03:44:10|34722|34606.3|34717.1|34609.4|34722|34615.5|34712.9|34605.4|18
1646365460000|2022-03-04 03:44:20|34718.1|34608.9|34690.5|34635.9|34718.1|34635.9|34680.7|34608.9|19
1646365470000|2022-03-04 03:44:30|34690.2|34636.3|34691|34636.3|34691|34636.6|34690.1|34616.9|13
1646365480000|2022-03-04 03:44:40|34690.1|34635.4|34691.1|34636.6|34691.3|34636.6|34681.9|34622.2|14
1646365490000|2022-03-04 03:44:50|34717.3|34612.9|34712.8|34621|34725.4|34621|34702.1|34605.4|14
1646365500000|2022-03-04 03:45:00|34716.2|34616.3|34719.5|34602.5|34723.1|34616.3|34707.2|34602.5|25
1646365510000|2022-03-04 03:45:10|34719.4|34605.9|34717.7|34607|34720.8|34611.9|34715.4|34605.7|18
1646365520000|2022-03-04 03:45:20|34719.4|34606|34704|34609.1|34719.4|34613|34699|34601.6|17
1646365530000|2022-03-04 03:45:30|34705.2|34608.9|34719.7|34604.9|34722|34627.9|34685.1|34596.9|18
1646365540000|2022-03-04 03:45:40|34717.1|34608.2|34722.3|34608.2|34727|34622.8|34692|34603.5|18
1646365550000|2022-03-04 03:45:50|34718.6|34613|34712.6|34614.3|34724|34618.4|34705.5|34606|21
1646365560000|2022-03-04 03:46:00|34716.2|34610.9|34719.4|34611.9|34722.2|34612.3|34715.7|34607.9|25
1646365570000|2022-03-04 03:46:10|34719.8|34612.3|34711.7|34620|34721.2|34621.2|34711.7|34608.7|20
1646365580000|2022-03-04 03:46:20|34716|34615.7|34712.6|34623.6|34717.8|34623.6|34711.6|34613.6|17
1646365590000|2022-03-04 03:46:30|34714.3|34620.3|34723.4|34608.6|34723.6|34623.3|34692.6|34603.6|15
1646365600000|2022-03-04 03:46:40|34724.1|34609.3|34725.1|34607.4|34726.3|34623.9|34710.4|34603.8|25
1646365610000|2022-03-04 03:46:50|34725.8|34605.8|34725.7|34605.7|34725.9|34611|34721.2|34604.4|20
1646365620000|2022-03-04 03:47:00|34725.6|34605.6|34724.9|34604.9|34725.6|34609|34724.2|34604.5|11
1646365630000|2022-03-04 03:47:10|34725.1|34605.1|34715.8|34618.3|34725.1|34618.3|34684.9|34605|14
1646365640000|2022-03-04 03:47:20|34719.4|34613.6|34707.6|34623.4|34719.4|34623.4|34695|34613.5|21
1646365650000|2022-03-04 03:47:30|34714.4|34615.2|34721.5|34601.5|34723|34618.9|34693.2|34599.6|17
1646365660000|2022-03-04 03:47:40|34721.9|34601.9|34721.9|34608.9|34723.9|34611.7|34718.4|34600.9|18
1646365670000|2022-03-04 03:47:50|34725|34605.3|34721.7|34604.1|34725|34611.9|34709.4|34602.3|16
1646365680000|2022-03-04 03:48:00|34721|34601|34722.2|34602.2|34722.4|34603.1|34719|34601|14
1646365690000|2022-03-04 03:48:10|34721.8|34601.8|34711.1|34618.4|34723.5|34618.5|34711|34601.8|12
1646365700000|2022-03-04 03:48:20|34706.1|34622|34707|34615.4|34709.9|34622|34701.1|34613.8|19
1646365710000|2022-03-04 03:48:30|34717.7|34610.6|34721.3|34612|34725.9|34619.3|34711.8|34603.9|16
1646365720000|2022-03-04 03:48:40|34721.6|34612.6|34714.9|34622.5|34724.9|34622.5|34710.9|34606.3|18
1646365730000|2022-03-04 03:48:50|34715.4|34621.9|34717.2|34617.8|34723.6|34626.5|34711.8|34612.9|15
1646365740000|2022-03-04 03:49:00|34717.3|34618.8|34692.8|34618.4|34718.1|34628.6|34690.4|34608.5|18
1646365750000|2022-03-04 03:49:10|34692.6|34615.9|34685.6|34615.3|34692.6|34620.3|34685.6|34612.6|12
1646365760000|2022-03-04 03:49:20|34693.6|34611.6|34719.4|34615.2|34728.5|34627.7|34693.4|34607.5|20
1646365770000|2022-03-04 03:49:30|34723.7|34609.1|34726.1|34607.4|34726.7|34614.5|34720.6|34606.9|19
1646365780000|2022-03-04 03:49:40|34726.2|34607.5|34713|34617.9|34726.9|34618.2|34711.4|34606.3|20
1646365790000|2022-03-04 03:49:50|34712.9|34616.3|34694.3|34642.5|34719.6|34642.5|34693.6|34612.1|13
1646365800000|2022-03-04 03:50:00|34694.2|34643.1|34681|34626.6|34695|34643.4|34681|34626.6|15
1646365810000|2022-03-04 03:50:10|34687.9|34631.6|34696.2|34643|34697.2|34647.2|34687.9|34631.6|17
1646365820000|2022-03-04 03:50:20|34726.5|34642.6|34721.6|34617.8|34728|34642.6|34720.2|34609.6|21
1646365830000|2022-03-04 03:50:30|34721.2|34618.1|34713.1|34620.6|34725.8|34624|34713.1|34613|22
1646365840000|2022-03-04 03:50:40|34713|34620.7|34719.9|34616.5|34719.9|34620.7|34713|34614.2|19
1646365850000|2022-03-04 03:50:50|34722|34613.5|34716.4|34625.8|34722|34631.4|34712.8|34613.5|17
1646365860000|2022-03-04 03:51:00|34718.6|34623.3|34707.6|34623.8|34726.6|34626.6|34707.6|34615.8|11
1646365870000|2022-03-04 03:51:10|34707.3|34623.4|34726.4|34607|34727|34624.1|34707|34606.3|16
1646365880000|2022-03-04 03:51:20|34726.7|34608.8|34708.5|34624.9|34729.2|34624.9|34708.5|34607.4|17
1646365890000|2022-03-04 03:51:30|34714.9|34619.1|34717.7|34618.9|34721.6|34622.2|34714.4|34614.9|18
1646365900000|2022-03-04 03:51:40|34719.7|34616.2|34697.5|34643.9|34721.4|34645.5|34696.8|34613.8|15
1646365910000|2022-03-04 03:51:50|34697.4|34643.6|34688.3|34632.8|34698|34646.5|34683.5|34630.4|14
1646365920000|2022-03-04 03:52:00|34686.4|34631.7|34697.7|34642.9|34697.7|34646.8|34686.4|34631.7|17
1646365930000|2022-03-04 03:52:10|34697.6|34642.7|34718|34621.3|34730.6|34643.8|34697.6|34610.4|19
1646365940000|2022-03-04 03:52:20|34716.8|34622.5|34724.6|34614.3|34724.6|34622.5|34716.8|34614|11
1646365950000|2022-03-04 03:52:30|34724.3|34614.5|34717.4|34619.5|34726.1|34621|34713.8|34612.9|19
1646365960000|2022-03-04 03:52:40|34718|34631|34698.8|34644.4|34718|34650|34685.1|34631|14
1646365970000|2022-03-04 03:52:50|34698.5|34646.2|34700.5|34647.9|34700.5|34648.2|34698.5|34643.5|11
1646365980000|2022-03-04 03:53:00|34700.7|34647.6|34726.9|34620.5|34726.9|34647.6|34700.6|34620.5|10
1646365990000|2022-03-04 03:53:10|34728.4|34619.1|34722.5|34611.9|34731.6|34620.9|34711.3|34611.9|17
1646366000000|2022-03-04 03:53:20|34722.9|34615.3|34718.8|34618.6|34722.9|34623.2|34713.6|34614|18
1646366010000|2022-03-04 03:53:30|34718.5|34618.1|34696.1|34644|34718.5|34645.6|34695.3|34618.1|20
1646366020000|2022-03-04 03:53:40|34695.5|34643.4|34698.8|34643.6|34698.8|34645.8|34678.9|34627.6|12
1646366030000|2022-03-04 03:53:50|34698.7|34644|34701.1|34649.8|34701.2|34651.1|34696.5|34639.2|20
1646366040000|2022-03-04 03:54:00|34732.6|34645.4|34725.1|34630.3|34732.6|34645.4|34720.7|34615.3|23
1646366050000|2022-03-04 03:54:10|34724.7|34628.8|34727.2|34628.5|34732.7|34632.2|34722.5|34622.9|22
1646366060000|2022-03-04 03:54:20|34726.6|34627.9|34727.4|34629.3|34730.4|34630.5|34724.2|34624.1|20
1646366070000|2022-03-04 03:54:30|34729.7|34626.4|34706|34656|34729.7|34657|34698.3|34626.4|5
1646366080000|2022-03-04 03:54:40|34704.1|34651.7|34691.8|34638.6|34704.1|34651.7|34691.8|34638.6|13
1646366090000|2022-03-04 03:54:50|34692.7|34641.5|34730.1|34617.6|34732|34648.7|34692.7|34615.3|18
1646366100000|2022-03-04 03:55:00|34728.2|34618.6|34720.3|34619.7|34730|34623.7|34713.6|34611.9|25
1646366110000|2022-03-04 03:55:10|34719|34621.3|34721|34618|34723.6|34622.2|34717.8|34615.6|21
1646366120000|2022-03-04 03:55:20|34720.6|34617.6|34722.5|34620.9|34722.5|34625.7|34717.6|34615.5|18
1646366130000|2022-03-04 03:55:30|34720.9|34622.3|34686.4|34633|34724.9|34634.6|34684.9|34616.5|12
1646366140000|2022-03-04 03:55:40|34691|34634.2|34697.6|34641.4|34697.6|34644.9|34691|34633.8|6
1646366150000|2022-03-04 03:55:50|34697.3|34644.5|34714.2|34631.9|34724.4|34644.5|34696.7|34612.2|22
1646366160000|2022-03-04 03:56:00|34714.1|34629.1|34723|34623.7|34728.8|34629.1|34714.1|34616.5|20
1646366170000|2022-03-04 03:56:10|34722.1|34622.9|34724.3|34615.7|34725.7|34624|34721.9|34612.7|15
1646366180000|2022-03-04 03:56:20|34724.5|34615.8|34693.7|34637.4|34724.5|34647.8|34685.1|34615.8|13
1646366190000|2022-03-04 03:56:30|34701.8|34649.7|34702|34645.7|34702.9|34650.8|34701.1|34645.5|17
1646366200000|2022-03-04 03:56:40|34701.1|34645.3|34729.6|34610.4|34730.4|34648|34686.2|34610.4|18
1646366210000|2022-03-04 03:56:50|34730.4|34610.3|34727.8|34618.8|34733.4|34626.7|34723|34610.3|19
1646366220000|2022-03-04 03:57:00|34729.5|34617|34718.6|34620.8|34729.5|34623.8|34712.8|34614.3|25
1646366230000|2022-03-04 03:57:10|34718.4|34621.1|34695.2|34640.3|34720.7|34643.3|34694.1|34617.7|23
1646366240000|2022-03-04 03:57:20|34695|34641.2|34693.8|34639.8|34696.4|34642.2|34693.8|34634.1|9
1646366250000|2022-03-04 03:57:30|34694|34640.1|34683.8|34630.3|34695|34642.8|34682.5|34630.3|10
1646366260000|2022-03-04 03:57:40|34711|34616.2|34723|34614.4|34727.8|34626.7|34711|34606.8|20
1646366270000|2022-03-04 03:57:50|34720.9|34616.2|34711.3|34624|34725.9|34624.5|34711.3|34611.6|20
1646366280000|2022-03-04 03:58:00|34711.1|34617.5|34719.1|34611.2|34720.9|34617.5|34711.1|34609.8|16
1646366290000|2022-03-04 03:58:10|34718.7|34610.9|34706.9|34627.1|34728.2|34633.3|34701.7|34607.1|20
1646366300000|2022-03-04 03:58:20|34709.3|34624.7|34711.5|34624.5|34712.1|34628.8|34704.6|34620.9|14
1646366310000|2022-03-04 03:58:30|34706.8|34628.8|34725.6|34605.6|34726.1|34629.4|34706.1|34604.7|13
1646366320000|2022-03-04 03:58:40|34725.2|34605.2|34725.1|34605.1|34725.5|34605.5|34725|34605|5
1646366330000|2022-03-04 03:58:50|34726.2|34606.2|34719.9|34612.2|34726.2|34620.1|34712.5|34604.8|13
1646366340000|2022-03-04 03:59:00|34714.8|34618.8|34693.4|34639.3|34718.1|34644|34684|34616.6|17
1646366350000|2022-03-04 03:59:10|34693|34640.9|34692|34634.9|34693.6|34642.3|34678.5|34628.5|22
1646366360000|2022-03-04 03:59:20|34691.1|34638.1|34693.4|34638.1|34693.4|34640.9|34686.1|34629.6|15
1646366370000|2022-03-04 03:59:30|34694.9|34632.1|34724.6|34608.3|34726|34632.1|34694.9|34604.7|17
1646366380000|2022-03-04 03:59:40|34723.5|34608.2|34721.9|34613.5|34723.5|34617.5|34717.4|34608.2|21
1646366390000|2022-03-04 03:59:50|34718.5|34619.6|34715.3|34619.8|34724.5|34621.3|34711.3|34612.9|20
1646366400000|2022-03-04 04:00:00|34716|34614.6|34719.8|34624.8|34725.9|34630|34715.4|34611.6|28
1646366410000|2022-03-04 04:00:10|34720.9|34621.6|34715.4|34624.5|34725.4|34628.3|34709.3|34617.3|18
1646366420000|2022-03-04 04:00:20|34716.6|34621.8|34728.3|34614.6|34728.9|34628.5|34713.9|34612.9|18
1646366430000|2022-03-04 04:00:30|34727.2|34616|34726.3|34617.4|34728.4|34628.7|34716.2|34614.1|20
1646366440000|2022-03-04 04:00:40|34725.1|34618.1|34722|34624.2|34726.1|34624.8|34721.2|34617.8|17
1646366450000|2022-03-04 04:00:50|34724|34624.4|34700.7|34648.9|34724|34651.1|34700.4|34621.2|19
1646366460000|2022-03-04 04:01:00|34701.6|34648.5|34702.6|34650.9|34703.6|34651.6|34700.9|34647.8|16
1646366470000|2022-03-04 04:01:10|34702.8|34649.9|34702|34644.8|34702.8|34649.9|34682.9|34632.9|12
1646366480000|2022-03-04 04:01:20|34701.8|34646.2|34727.6|34621|34734|34646.2|34701.8|34613.8|20
1646366490000|2022-03-04 04:01:30|34724.2|34621.1|34720.6|34624.3|34727.7|34626.5|34714.9|34619.2|16
1646366500000|2022-03-04 04:01:40|34721.8|34622.7|34725.1|34616.4|34725.1|34622.7|34721.1|34616.3|9
1646366510000|2022-03-04 04:01:50|34725.5|34616.7|34697.9|34645.1|34725.5|34647.3|34691.3|34616.6|10
1646366520000|2022-03-04 04:02:00|34720.5|34626.6|34723.7|34616.9|34725.7|34626.6|34717.6|34614.9|18
1646366530000|2022-03-04 04:02:10|34719.7|34616.8|34714.4|34618.2|34726.9|34621.2|34710.7|34613.7|14
1646366540000|2022-03-04 04:02:20|34713.1|34619.1|34719|34615.6|34719|34619.1|34713.1|34615.6|9
1646366550000|2022-03-04 04:02:30|34720.3|34606.2|34709.4|34619|34720.7|34622.3|34700.6|34606.2|16
1646366560000|2022-03-04 04:02:40|34710.1|34619.7|34726.5|34607.1|34726.7|34633.6|34694.9|34606.7|11
1646366570000|2022-03-04 04:02:50|34722.4|34610.5|34726.2|34606.2|34727.2|34610.6|34722.4|34606.1|16
1646366580000|2022-03-04 04:03:00|34709.4|34613.2|34712.6|34624.3|34717|34624.3|34708.6|34609.7|16
1646366590000|2022-03-04 04:03:10|34711.7|34624.4|34714.1|34620.6|34719.8|34624.4|34711.4|34614.2|19
1646366600000|2022-03-04 04:03:20|34717.1|34617.7|34723.5|34611.1|34724.1|34617.7|34716.8|34610.3|14
1646366610000|2022-03-04 04:03:30|34722.7|34611.8|34714.8|34620.2|34725.1|34621.1|34712.2|34609.4|14
1646366620000|2022-03-04 04:03:40|34713.8|34620.6|34697.3|34644.9|34714.3|34645.2|34695.2|34620.6|9
1646366630000|2022-03-04 04:03:50|34697.6|34641.5|34697.6|34641.3|34697.6|34644.8|34697.3|34641.3|5
1646366640000|2022-03-04 04:04:00|34697.5|34642.6|34721.4|34611.7|34728|34642.7|34697.5|34611.7|13
1646366650000|2022-03-04 04:04:10|34720|34613|34728.5|34613.1|34730.7|34621|34718.6|34610|15
1646366660000|2022-03-04 04:04:20|34729.8|34612|34718.5|34616.6|34729.9|34622|34713.6|34611.1|15
1646366670000|2022-03-04 04:04:30|34717|34618.1|34696.9|34642.6|34718.4|34642.6|34696.9|34617.9|12
1646366680000|2022-03-04 04:04:40|34696.7|34643.8|34682.9|34630.9|34697.2|34643.8|34680.2|34630.1|12
1646366690000|2022-03-04 04:04:50|34688.3|34632.8|34688.3|34632.6|34688.3|34632.8|34682.9|34630.8|10
1646366700000|2022-03-04 04:05:00|34720.2|34610.2|34717.7|34612.9|34726.8|34622.7|34702.2|34606.8|15
1646366710000|2022-03-04 04:05:10|34716.5|34614.3|34721.9|34609.7|34723.5|34615.3|34716.5|34608.2|16
1646366720000|2022-03-04 04:05:20|34720.3|34611.3|34722.3|34607.1|34725.4|34613.4|34719.2|34605.3|8
1646366730000|2022-03-04 04:05:30|34725.3|34606.2|34693.6|34640.8|34725.3|34644|34685|34606.2|9
1646366740000|2022-03-04 04:05:40|34694.1|34637.3|34692.4|34640.7|34694.9|34640.7|34692.4|34632.1|10
1646366750000|2022-03-04 04:05:50|34692.6|34639.9|34713.5|34615.1|34722.6|34641.6|34687.4|34606.1|20
1646366760000|2022-03-04 04:06:00|34715.4|34614.7|34712.6|34616.3|34718.6|34625.9|34701.5|34607.7|21
1646366770000|2022-03-04 04:06:10|34714.2|34613.9|34708.2|34615.1|34714.2|34618.9|34706.1|34612.1|14
1646366780000|2022-03-04 04:06:20|34711|34614.1|34691.4|34635.4|34711|34638.9|34691.2|34614.1|12
1646366790000|2022-03-04 04:06:30|34691.3|34637.6|34692|34637.8|34692|34639.4|34691.2|34636|10
1646366800000|2022-03-04 04:06:40|34691.8|34639|34695|34642.6|34695|34644|34675.9|34625.5|13
1646366810000|2022-03-04 04:06:50|34694.3|34641.9|34727.4|34608.1|34727.9|34641.9|34694.3|34607.2|19
1646366820000|2022-03-04 04:07:00|34727.5|34607.5|34712|34616.8|34727.5|34620.1|34707.1|34607.5|22
1646366830000|2022-03-04 04:07:10|34714.8|34613.3|34720.2|34612.2|34720.8|34621|34712.8|34612.2|19
1646366840000|2022-03-04 04:07:20|34694.9|34612.1|34693.1|34642.4|34695|34645|34682.2|34612.1|17
1646366850000|2022-03-04 04:07:30|34693.2|34639.1|34691.9|34639.9|34693.2|34642.3|34691.8|34637.3|15
1646366860000|2022-03-04 04:07:40|34691.8|34636.7|34717.7|34613|34725.9|34637.9|34691.8|34605.9|13
1646366870000|2022-03-04 04:07:50|34717.2|34612.6|34711.4|34609.7|34723.2|34615.5|34705.4|34605.1|17
1646366880000|2022-03-04 04:08:00|34714.8|34607.4|34711.8|34616|34720.3|34616|34711.8|34603.7|12
1646366890000|2022-03-04 04:08:10|34713.6|34613.1|34690.1|34635.1|34718.1|34639|34683.1|34610.2|17
1646366900000|2022-03-04 04:08:20|34690|34636.3|34720.7|34604.8|34720.7|34638.2|34677.4|34604.8|8
1646366910000|2022-03-04 04:08:30|34699.5|34625.2|34716.4|34609.5|34721|34628.6|34698.2|34604.9|23
1646366920000|2022-03-04 04:08:40|34717.8|34608.6|34707.2|34610.6|34723.7|34610.6|34705.6|34602.8|15
1646366930000|2022-03-04 04:08:50|34710.6|34608.8|34714.3|34609.2|34714.3|34614.9|34707.3|34606.9|20
1646366940000|2022-03-04 04:09:00|34711|34613.8|34716.7|34608.3|34718.9|34613.8|34711|34605.1|18
1646366950000|2022-03-04 04:09:10|34690.1|34636.1|34689.4|34637.2|34690.1|34638.7|34679.1|34623.2|9
1646366960000|2022-03-04 04:09:20|34690.1|34640.1|34717.5|34612.2|34722.2|34640.1|34689.3|34607.4|13
1646366970000|2022-03-04 04:09:30|34721.3|34607.4|34717.5|34604|34723|34612.3|34708.4|34603.7|14
1646366980000|2022-03-04 04:09:40|34721.1|34601.1|34714.4|34609.2|34721.1|34614.7|34712.4|34601.1|11
1646366990000|2022-03-04 04:09:50|34713.2|34610.3|34715.9|34607.6|34716.9|34614.1|34710.5|34601.7|15
1646367000000|2022-03-04 04:10:00|34718.5|34604|34706.6|34611.6|34721.3|34611.8|34702.4|34603.2|14
1646367010000|2022-03-04 04:10:10|34700.8|34612.2|34709|34611.7|34709|34618.4|34700.1|34610.2|16
1646367020000|2022-03-04 04:10:20|34709.4|34610.2|34688.5|34628.8|34711.6|34629.1|34688.5|34609.4|9
1646367030000|2022-03-04 04:10:30|34722.2|34602.2|34722.9|34602.9|34723.1|34603.1|34722.2|34602.2|10
1646367040000|2022-03-04 04:10:40|34708.1|34607.3|34718.5|34601.7|34720|34608.3|34707.1|34600|9
1646367050000|2022-03-04 04:10:50|34719.9|34599.9|34702.1|34615|34720.9|34615|34702.1|34599.9|8
1646367060000|2022-03-04 04:11:00|34675|34621.9|34687.4|34632|34688.9|34636.7|34671.6|34620.2|11
1646367070000|2022-03-04 04:11:10|34687.5|34632.4|34687.4|34632.4|34687.6|34634.7|34687.4|34632.4|7
1646367080000|2022-03-04 04:11:20|34687.5|34633.7|34721.5|34601.5|34721.9|34634.6|34687.5|34601.5|6
1646367090000|2022-03-04 04:11:30|34710.5|34602.4|34716.9|34600.4|34716.9|34606|34708.2|34600.4|12
1646367100000|2022-03-04 04:11:40|34715.9|34601.7|34705.5|34610.2|34718.9|34613.9|34699.7|34598.8|18
1646367110000|2022-03-04 04:11:50|34705.6|34610.4|34687|34627.1|34710.7|34627.4|34687|34606|17
1646367120000|2022-03-04 04:12:00||34627.4||34627.4||34627.4||34627.1|3
1646367130000|2022-03-04 04:12:10|34672.8|34620.6|34680.4|34624.4|34680.4|34624.4|34672.8|34620.6|9
1646367140000|2022-03-04 04:12:20|34716.7|34600.8|34719.8|34599.8|34720.7|34600.8|34716.6|34599.8|6
1646367150000|2022-03-04 04:12:30|34721.4|34601.4|34720.6|34600.6|34721.4|34601.4|34720.5|34600.5|10
1646367160000|2022-03-04 04:12:40|34704.6|34606.6|34711.8|34612.4|34718.9|34612.4|34704.6|34597.8|17
1646367170000|2022-03-04 04:12:50|34711.5|34612.1|34688.8|34635.8|34711.5|34638.1|34688.8|34612.1|8
1646367180000|2022-03-04 04:13:00|34689.7|34639.4|34688.6|34628.6|34689.7|34639.4|34680|34628.6|6
1646367190000|2022-03-04 04:13:10|34687.2|34628.9|34723.8|34604.2|34724.4|34638.5|34687.2|34603.1|16
1646367200000|2022-03-04 04:13:20|34724.5|34604.5|34717.5|34613.8|34724.5|34618.1|34715.2|34603.2|14
1646367210000|2022-03-04 04:13:30|34717|34613.6|34716.2|34605.8|34717.9|34613.6|34706.7|34604.6|16
1646367220000|2022-03-04 04:13:40|34712.6|34612.8|34688.9|34637|34712.6|34639.2|34688.9|34607.7|16
1646367230000|2022-03-04 04:13:50|34688.8|34634.9|34687|34634.4|34688.8|34636|34687|34633.3|12
1646367240000|2022-03-04 04:14:00|34675.9|34633.1|34677.5|34622.8|34680.4|34633.1|34675.9|34621.9|10
1646367250000|2022-03-04 04:14:10|34680.4|34624.2|34713.7|34609.1|34718.5|34624.2|34680.4|34598|14
1646367260000|2022-03-04 04:14:20|34713.9|34609|34716.9|34602.7|34717.6|34609.1|34712.3|34602.7|20
1646367270000|2022-03-04 04:14:30|34702.3|34609.7|34709.7|34609.6|34710.3|34612.7|34702.3|34604.2|14
1646367280000|2022-03-04 04:14:40|34710.5|34608.2|34687|34633.8|34711.7|34635|34686.3|34607.1|11
1646367290000|2022-03-04 04:14:50|34675.9|34635|34686.2|34636.2|34687.1|34637.1|34675.9|34621.8|12
1646367300000|2022-03-04 04:15:00|34686.4|34635.6|34711.9|34608|34716|34635.6|34686.3|34602.8|18
1646367310000|2022-03-04 04:15:10|34714.2|34603.8|34710.3|34608.1|34721|34608.7|34703.2|34600.1|18
1646367320000|2022-03-04 04:15:20|34714.9|34603.3|34718.6|34598.6|34718.9|34605.4|34713.3|34598.5|15
1646367330000|2022-03-04 04:15:30|34718.8|34598.8|34679.3|34623.1|34719|34623.8|34676.9|34598.6|11
1646367340000|2022-03-04 04:15:40|34687|34627.1|34687|34627.4|34687|34627.4|34687|34627.1|2
1646367350000|2022-03-04 04:15:50|34675.4|34627.1|34687|34627.1|34687|34627.4|34673.5|34620.1|8
1646367360000|2022-03-04 04:16:00|34687.7|34635.9|34715.9|34608.7|34722.1|34636.1|34687.7|34601.6|20
1646367370000|2022-03-04 04:16:10|34716.7|34609|34707.6|34607.7|34721.1|34611.3|34703.2|34603.3|21
1646367380000|2022-03-04 04:16:20|34705.1|34610.3|34714.8|34602.4|34716|34610.3|34705.1|34600.1|14
1646367390000|2022-03-04 04:16:30|34714.2|34602.8|34675.9|34622|34714.2|34634.1|34672.7|34602.8|10
1646367400000|2022-03-04 04:16:40|34680.3|34623.9|34685.7|34632|34686.3|34635|34675.9|34622.1|10
1646367410000|2022-03-04 04:16:50|34685.8|34632.9|34712.8|34606.7|34720|34634|34685.8|34600|10
1646367420000|2022-03-04 04:17:00|34712.5|34599.5|34715.1|34602.8|34716.3|34609.6|34704.6|34599.5|22
1646367430000|2022-03-04 04:17:10|34711.5|34604.8|34716.8|34603.6|34720.4|34607.2|34711.5|34599.6|17
1646367440000|2022-03-04 04:17:20|34713.4|34606.4|34696.9|34614.7|34717.7|34620.4|34695.9|34603.7|14
1646367450000|2022-03-04 04:17:30|34675.9|34622.4|34680.8|34625.3|34687|34627.4|34675.9|34622.4|10
1646367460000|2022-03-04 04:17:40|34679.3|34624.9|34675.3|34620.9|34687|34636.6|34674.1|34620.2|14
1646367470000|2022-03-04 04:17:50|34673.7|34622.8|34712.4|34603.7|34715.9|34623|34673.7|34596.7|21
1646367480000|2022-03-04 04:18:00|34702.8|34610.3|34707.3|34605.8|34715.9|34612.9|34699.6|34599.8|18
1646367490000|2022-03-04 04:18:10|34706.2|34606.8|34701.3|34608.2|34708.4|34612.2|34701.3|34605.2|22
1646367500000|2022-03-04 04:18:20|34703.7|34601.2|34704|34612.2|34715.4|34612.2|34703.7|34598.2|17
1646367510000|2022-03-04 04:18:30|34699.3|34617.8|34703.6|34611.8|34711.4|34617.8|34699.3|34602.9|11
1646367520000|2022-03-04 04:18:40|34703.2|34611.4|34701|34606.2|34714.6|34611.4|34699.4|34602.7|8
1646367530000|2022-03-04 04:18:50|34706|34605.1|34714.7|34597.7|34716.2|34605.1|34705.9|34595.7|21
1646367540000|2022-03-04 04:19:00|34716.2|34596.2|34704.6|34609.8|34718.5|34609.8|34699.5|34596.2|16
1646367550000|2022-03-04 04:19:10|34704.1|34609.2|34686|34629|34709|34631.1|34686|34603.8|20
1646367560000|2022-03-04 04:19:20|34686.2|34630|34685.9|34632.1|34686.2|34632.7|34685.8|34628.8|9
1646367570000|2022-03-04 04:19:30|34674.8|34624.8|34676.1|34626.1|34678.7|34626.1|34674.3|34624.2|11
1646367580000|2022-03-04 04:19:40|34716.8|34596.8|34716.8|34596.8|34717.1|34600.8|34713.9|34596.1|12
1646367590000|2022-03-04 04:19:50|34716.6|34596.6|34698.2|34607.5|34716.6|34612.4|34697.6|34596.6|23
1646367600000|2022-03-04 04:20:00|34700.5|34605.6|34701.5|34604.4|34701.7|34607.9|34697|34602.3|24
1646367610000|2022-03-04 04:20:10|34702.2|34604.5|34703.8|34596.1|34710.7|34627.7|34675.5|34594.3|20
1646367620000|2022-03-04 04:20:20|34708|34591.4|34691.6|34607.3|34708|34610|34688.2|34591.4|14
1646367630000|2022-03-04 04:20:30|34693.8|34607.5|34701.9|34602.1|34703.9|34608.9|34690.7|34596.9|14
1646367640000|2022-03-04 04:20:40|34701.2|34601.2|34706.2|34594.5|34706.2|34605.9|34695.9|34594.5|22
1646367650000|2022-03-04 04:20:50|34704.9|34596.4|34700.7|34597.9|34706.9|34606.8|34695.2|34594|18
1646367660000|2022-03-04 04:21:00|34701|34598.2|34672.6|34622.6|34701|34624.4|34672.6|34598.2|16
1646367670000|2022-03-04 04:21:10|34673.2|34623.2|34673.2|34623.2|34677.7|34625|34673.1|34623.1|13
1646367680000|2022-03-04 04:21:20|34675.9|34625|34678.6|34625|34679.4|34625|34675.9|34622.6|13
1646367690000|2022-03-04 04:21:30|34678.4|34623.8|34705.9|34593.8|34710.5|34623.8|34678.4|34590.1|17
1646367700000|2022-03-04 04:21:40|34708.1|34591.1|34701.2|34601.7|34708.2|34603.8|34699.3|34591.1|18
1646367710000|2022-03-04 04:21:50|34698.9|34603.9|34705.4|34597.3|34705.4|34606.3|34696.2|34597.3|17
1646367720000|2022-03-04 04:22:00|34702.3|34601.9|34680|34627|34702.3|34627|34680|34601.9|3
1646367730000|2022-03-04 04:22:10|34681|34625.4|34676.4|34626.4|34681|34626.4|34675.2|34625.2|8
1646367740000|2022-03-04 04:22:20|34679.2|34625.5|34706.3|34600.1|34708.4|34626.9|34679.2|34596.7|14
1646367750000|2022-03-04 04:22:30|34709.7|34595.1|34705.8|34597.3|34712|34611.9|34689.9|34592|12
1646367760000|2022-03-04 04:22:40|34697.3|34607.2|34696.4|34608.8|34704.6|34613.4|34694.1|34599.9|15
1646367770000|2022-03-04 04:22:50|34698.4|34601.5|34677.7|34627.7|34704.6|34627.7|34674.9|34599.9|12
1646367780000|2022-03-04 04:23:00|34678.3|34628.3|34678.6|34628.1|34679.3|34628.9|34677.7|34627.7|10
1646367790000|2022-03-04 04:23:10|34678|34628|34683|34630|34684|34630|34678|34627.8|7
1646367800000|2022-03-04 04:23:20|34680.7|34623.8|34714.1|34594.1|34714.3|34623.8|34680.7|34593.7|14
1646367810000|2022-03-04 04:23:30|34714|34594|34714.8|34594.8|34715.4|34601.6|34708.6|34594|14
1646367820000|2022-03-04 04:23:40|34714.4|34594.4|34709.6|34597|34714.4|34603|34703|34594.3|19
1646367830000|2022-03-04 04:23:50|34710.6|34624.9|34681|34628|34710.6|34628.1|34674.9|34624.3|12
1646367840000|2022-03-04 04:24:00|34674.9|34624.9|34675.3|34621.6|34681|34627.2|34672.5|34621.6|8
1646367850000|2022-03-04 04:24:10|34673.7|34622.5|34699.1|34605.1|34710.8|34622.9|34672.9|34586.9|17
1646367860000|2022-03-04 04:24:20|34699.6|34606.3|34700|34605.7|34710.3|34606.3|34699.6|34594.9|20
1646367870000|2022-03-04 04:24:30|34702.1|34601.9|34708.9|34594.7|34708.9|34610.6|34693.9|34594.7|10
1646367880000|2022-03-04 04:24:40|34703.2|34602.7|34680.5|34626|34703.2|34626|34680.2|34601.8|13
1646367890000|2022-03-04 04:24:50|34680.4|34625.4|34679.2|34624.1|34680.4|34625.4|34679|34623.3|12
1646367900000|2022-03-04 04:25:00|34702.6|34601.1|34693.3|34609.5|34706.8|34615.3|34687.9|34594.8|17
1646367910000|2022-03-04 04:25:10|34695.8|34608.1|34703.2|34601.9|34704.2|34609|34695.1|34599.7|18
1646367920000|2022-03-04 04:25:20|34702.3|34604.7|34698.8|34608|34702.3|34609.7|34696.3|34604.5|24
1646367930000|2022-03-04 04:25:30|34698.7|34607.7|34700.1|34604|34703.4|34607.9|34696.8|34602.4|19
1646367940000|2022-03-04 04:25:40|34701|34603.4|34679.6|34623.6|34701|34627.1|34675.8|34603.4|21
1646367950000|2022-03-04 04:25:50|34679.5|34624.3|34676.8|34621.3|34679.6|34625|34674.7|34621.2|14
1646367960000|2022-03-04 04:26:00|34677.3|34620.8|34698.7|34602.2|34710.5|34626.6|34669.9|34590.1|15
1646367970000|2022-03-04 04:26:10|34700.6|34600.2|34692.5|34599.9|34709.5|34604.3|34690.9|34591.4|25
1646367980000|2022-03-04 04:26:20|34691.9|34598.8|34696.2|34598.9|34698|34600.5|34690.7|34595.4|23
1646367990000|2022-03-04 04:26:30|34697.3|34597.5|34690.1|34610.2|34699|34612.5|34687.6|34597.5|20
1646368000000|2022-03-04 04:26:40|34689.8|34609.9|34677|34627|34690.1|34627.2|34675.8|34609.9|17
1646368010000|2022-03-04 04:26:50|34676.9|34626.9|34676.8|34619.3|34678.3|34627.3|34675.9|34619.3|15
1646368020000|2022-03-04 04:27:00|34704.8|34582.2|34699|34606.5|34707.7|34612.1|34693.6|34582.2|18
1646368030000|2022-03-04 04:27:10|34701.7|34603|34695.3|34609.8|34707.1|34613|34692.9|34597.7|19
1646368040000|2022-03-04 04:27:20|34699.4|34605.5|34699.3|34608.7|34701.6|34610.9|34697.6|34601.9|24
1646368050000|2022-03-04 04:27:30|34697.1|34611.8|34677.1|34603.1|34697.1|34627.6|34676.7|34603.1|20
1646368060000|2022-03-04 04:27:40|34677.3|34613|34674.3|34624.3|34677.8|34624.4|34674.3|34594.1|19
1646368070000|2022-03-04 04:27:50|34674|34609.8|34702|34597.6|34709.7|34624.7|34672.2|34589.7|24
1646368080000|2022-03-04 04:28:00|34707.1|34591.2|34707.3|34591.9|34707.8|34598.6|34702.6|34587.7|21
1646368090000|2022-03-04 04:28:10|34707.5|34589.5|34704.9|34597.8|34709.5|34609.5|34694.5|34589.5|21
1646368100000|2022-03-04 04:28:20|34701.4|34601.9|34678.5|34607.8|34704.2|34609.4|34678.5|34599.3|15
1646368110000|2022-03-04 04:28:30|34678.8|34597.3|34676.6|34599.7|34678.8|34605.5|34676.6|34595.1|12
1646368120000|2022-03-04 04:28:40|34675.4|34603.2|34676.2|34591.2|34677.1|34619.6|34672.4|34589.7|20
1646368130000|2022-03-04 04:28:50|34707.1|34590.5|34708.7|34588.7|34709.9|34593|34707.1|34587.9|12
1646368140000|2022-03-04 04:29:00|34706.3|34586.3|34704.4|34595.9|34709|34595.9|34702|34585.9|19
1646368150000|2022-03-04 04:29:10|34704.5|34596.1|34701.9|34597.4|34704.6|34604.5|34696|34596.1|22
1646368160000|2022-03-04 04:29:20|34697.7|34602.6|34693.9|34604.2|34697.7|34612|34687.8|34602.1|11
1646368170000|2022-03-04 04:29:30|34676.6|34596.9|34674.7|34588.9|34676.6|34623.9|34673.9|34588.9|16
1646368180000|2022-03-04 04:29:40|34676.1|34599.6|34702.5|34594.1|34707.5|34603.5|34675.6|34572|19
1646368190000|2022-03-04 04:29:50|34699.4|34597.8|34698.3|34599.7|34706.6|34602.5|34697.7|34591.8|21
1646368200000|2022-03-04 04:30:00|34699|34599.4|34702|34597.1|34702|34600|34698.8|34596.8|22
1646368210000|2022-03-04 04:30:10|34702.4|34597.4|34673.9|34593|34702.4|34609.2|34673.9|34593|12
1646368220000|2022-03-04 04:30:20|34675.4|34596.4|34675.1|34602.1|34676.1|34606|34674|34594.3|18
1646368230000|2022-03-04 04:30:30|34675.4|34598.1|34676.1|34607|34676.1|34611.7|34673|34591.7|12
1646368240000|2022-03-04 04:30:40|34675.8|34605.2|34702.8|34595.2|34708|34614.4|34675.3|34588|22
1646368250000|2022-03-04 04:30:50|34702.5|34597|34701.7|34597|34706.1|34602.6|34696.7|34591.7|21
1646368260000|2022-03-04 04:31:00|34700.5|34591.9|34698|34586.4|34704.4|34600.4|34689.9|34585.4|22
1646368270000|2022-03-04 04:31:10|34700.6|34586.5|34693.9|34575.3|34701.7|34588.2|34690.2|34574.6|20
1646368280000|2022-03-04 04:31:20|34698.2|34578.2|34691.1|34583.4|34699.2|34589.2|34688|34577|21
1646368290000|2022-03-04 04:31:30|34695.1|34575.1|34683|34563|34695.1|34581.1|34682.2|34562.2|20
1646368300000|2022-03-04 04:31:40|34683.2|34563.2|34679.4|34559.4|34683.6|34563.6|34678.6|34558.6|13
1646368310000|2022-03-04 04:31:50|34679.3|34559.3|34685.5|34565.5|34687.1|34567.1|34678.8|34558.8|15
1646368320000|2022-03-04 04:32:00|34685.3|34565.3|34691.1|34571.1|34691.7|34571.7|34685.3|34565.3|18
1646368330000|2022-03-04 04:32:10|34690.8|34570.8|34688.7|34568.7|34693.9|34573.9|34688.7|34568.7|8
1646368340000|2022-03-04 04:32:20|34688.6|34568.6|34692.3|34572.3|34694.6|34588.1|34680.5|34562.2|16
1646368350000|2022-03-04 04:32:30|34690.8|34572|34689.9|34575.1|34692|34575.1|34684.1|34564.6|14
1646368360000|2022-03-04 04:32:40|34692|34572|34686.4|34582.5|34692|34590|34684.2|34571.5|15
1646368370000|2022-03-04 04:32:50|34686.1|34582.2|34684|34590.8|34694|34590.8|34683|34579.6|19
1646368380000|2022-03-04 04:33:00|34686|34588.2|34686.4|34589.6|34688.5|34593|34679.6|34585.2|19
1646368390000|2022-03-04 04:33:10|34686.7|34589.9|34693.1|34587.1|34693.1|34595.6|34684|34587.1|13
1646368400000|2022-03-04 04:33:20|34696.7|34582.3|34687.3|34594.8|34697.3|34596.1|34685.1|34579.4|17
1646368410000|2022-03-04 04:33:30|34687.6|34593.1|34691.4|34588.9|34692.3|34597.5|34684.5|34588|13
1646368420000|2022-03-04 04:33:40|34689.3|34591.4|34688.8|34594.2|34693.3|34594.2|34688.3|34585.6|11
1646368430000|2022-03-04 04:33:50|34689.6|34593.9|34687.9|34589.9|34698|34596.4|34685.7|34577|13
1646368440000|2022-03-04 04:34:00|34698.3|34578.3|34691|34583.8|34698.3|34591|34687.2|34578.3|17
1646368450000|2022-03-04 04:34:10|34690|34585|34689.1|34590.3|34698.2|34592.4|34687.7|34578.2|10
1646368460000|2022-03-04 04:34:20|34685.4|34594.8|34694.3|34580.7|34694.3|34600.8|34678|34580.7|12
1646368470000|2022-03-04 04:34:30|34690.4|34585.4|34689.1|34588.8|34691.6|34592.7|34685.1|34584.9|9
1646368480000|2022-03-04 04:34:40|34687.7|34590.3|34694|34584.7|34697.9|34592.2|34685.8|34577.7|13
1646368490000|2022-03-04 04:34:50|34694.8|34580.6|34692.5|34585|34697|34586.5|34692.3|34576|10
1646368500000|2022-03-04 04:35:00|34693|34585.5|34697.8|34577.8|34698.2|34587.3|34688.6|34573.6|15
1646368510000|2022-03-04 04:35:10|34696.7|34579.2|34683.7|34597.1|34697|34597.1|34683.7|34577|4
1646368520000|2022-03-04 04:35:20|34686.6|34592.3|34686.8|34591.6|34688.5|34596.2|34683.9|34590.1|13
1646368530000|2022-03-04 04:35:30|34690.4|34587|34690.3|34585.7|34693.5|34590|34686.8|34583.6|6
1646368540000|2022-03-04 04:35:40|34693.3|34579.7|34690|34586.8|34695.9|34587.1|34688.6|34577.9|12
1646368550000|2022-03-04 04:35:50|34691.6|34584.6|34695.8|34575.8|34696.7|34591|34684.7|34575.8|14
1646368560000|2022-03-04 04:36:00|34693.4|34578.6|34685|34597.3|34695.1|34597.3|34685|34574|7
1646368570000|2022-03-04 04:36:10|34687.3|34593.6|34688|34589.2|34692|34606|34674.2|34585.2|10
1646368580000|2022-03-04 04:36:20|34686.8|34590.5|34689.3|34585.3|34689.9|34591.6|34682.8|34585.3|13
1646368590000|2022-03-04 04:36:30|34685.5|34589.5|34689.2|34584|34693.4|34594.2|34681.1|34578.6|10
1646368600000|2022-03-04 04:36:40|34689.7|34584.5|34683.6|34592.7|34693.6|34598.1|34677.1|34579.5|14
1646368610000|2022-03-04 04:36:50|34685.2|34590.2|34690|34582.5|34697.3|34603.3|34679.2|34577.8|12
1646368620000|2022-03-04 04:37:00|34694.9|34574.9|34687.8|34581.4|34695.6|34592.8|34678.3|34574.2|17
1646368630000|2022-03-04 04:37:10|34689.5|34579.6|34687.1|34581.9|34689.5|34590.2|34681.1|34579.6|11
1646368640000|2022-03-04 04:37:20|34688.7|34580.1|34684.3|34588.8|34688.7|34596.8|34678.9|34580.1|10
1646368650000|2022-03-04 04:37:30|34685.3|34584.1|34694|34574|34694.8|34584.1|34685.3|34574|4
1646368660000|2022-03-04 04:37:40|34693|34573|34695.4|34578.4|34695.4|34587.6|34688.6|34572|11
1646368670000|2022-03-04 04:37:50|34696.2|34576.2|34689.2|34584|34696.2|34584.5|34686|34574.9|12
1646368680000|2022-03-04 04:38:00|34692.3|34580.2|34691.1|34583.2|34694.3|34598.6|34681.1|34576.5|12
1646368690000|2022-03-04 04:38:10|34686.9|34588.6|34684|34586.2|34693.2|34591.2|34681.7|34579.4|12
1646368700000|2022-03-04 04:38:20|34683.6|34585.8|34689.5|34579.6|34689.5|34587.6|34682.8|34579.6|7
1646368710000|2022-03-04 04:38:30|34681.9|34575.5|34690|34577.9|34694|34591|34681.9|34573.3|9
1646368720000|2022-03-04 04:38:40|34693.3|34573.3|34686.2|34586.6|34693.3|34586.6|34686.2|34572.6|7
1646368730000|2022-03-04 04:38:50|34685.8|34586.2|34685.8|34583.6|34690.9|34590.5|34680.2|34579.1|11
1646368740000|2022-03-04 04:39:00|34686|34580.7|34685.7|34582.4|34689.5|34593.4|34679.3|34578.5|15
1646368750000|2022-03-04 04:39:10|34683.2|34584.7|34683.1|34587.9|34686.4|34587.9|34683.1|34582.6|9
1646368760000|2022-03-04 04:39:20|34688|34580.5|34682.7|34579.5|34690.6|34581.5|34681.8|34575|15
1646368770000|2022-03-04 04:39:30|34683.1|34579.9|34682.2|34581.5|34689.8|34602.8|34664.8|34569.1|14
1646368780000|2022-03-04 04:39:40|34681.2|34587.6|34676.1|34591.1|34692.9|34601.1|34668.7|34571|18
1646368790000|2022-03-04 04:39:50|34678.4|34589.3|34682.9|34572.2|34682.9|34590.6|34672.9|34572.2|21
1646368800000|2022-03-04 04:40:00|34683.4|34572.7|34673.4|34579.1|34683.4|34583.4|34671.7|34572.2|14
1646368810000|2022-03-04 04:40:10|34673.7|34579.4|34676.1|34578.4|34678.2|34579.4|34673.7|34573.4|14
1646368820000|2022-03-04 04:40:20|34679.7|34574|34676.8|34574.2|34688.3|34598.8|34664.2|34564.5|15
1646368830000|2022-03-04 04:40:30|34685.5|34565.5|34681.8|34570.2|34685.5|34577.2|34673.7|34563.9|17
1646368840000|2022-03-04 04:40:40|34678.2|34574.2|34679.7|34576.7|34683.2|34588.1|34672.2|34572|11
1646368850000|2022-03-04 04:40:50|34677.3|34579.9|34682.4|34567.6|34684|34584.1|34672.7|34566.8|9
1646368860000|2022-03-04 04:41:00|34684.1|34564.1|34675.7|34577.2|34684.1|34586.5|34669.3|34564.1|18
1646368870000|2022-03-04 04:41:10|34683.7|34574.9|34667.6|34573.9|34683.7|34588.2|34660.9|34558.9|24
1646368880000|2022-03-04 04:41:20|34669.7|34574.4|34666.5|34575.7|34674|34577.8|34662|34567.2|22
1646368890000|2022-03-04 04:41:30|34663.1|34579.9|34667.7|34573.4|34675.3|34585.6|34658.4|34567.1|19
1646368900000|2022-03-04 04:41:40|34666.5|34574.1|34669.9|34569.5|34678.3|34574.1|34666.5|34559.8|19
1646368910000|2022-03-04 04:41:50|34671.4|34569.2|34665.5|34582.9|34676.9|34582.9|34665.5|34560.3|19
1646368920000|2022-03-04 04:42:00|34667.7|34578.7|34663.6|34573.4|34672.8|34590.5|34650.7|34564.7|23
1646368930000|2022-03-04 04:42:10|34664|34571.7|34669|34563|34675.5|34591.8|34641.9|34555|20
1646368940000|2022-03-04 04:42:20|34655.8|34576.8|34665.1|34562|34675|34576.8|34655.8|34557.7|20
1646368950000|2022-03-04 04:42:30|34667.6|34560.1|34671.7|34558.3|34672.2|34567.4|34664.5|34557.9|16
1646368960000|2022-03-04 04:42:40|34674.6|34554.6|34671.6|34559.5|34674.6|34571.9|34662.1|34554.6|15
1646368970000|2022-03-04 04:42:50|34671.3|34560.1|34666.9|34565.7|34672|34567.5|34665.2|34559.6|18
1646368980000|2022-03-04 04:43:00|34667|34566.8|34667.9|34566.8|34670.7|34598|34648|34562.8|25
1646368990000|2022-03-04 04:43:10|34665.8|34568.7|34661.9|34574.4|34675.3|34585.6|34646.9|34558.6|20
1646369000000|2022-03-04 04:43:20|34671.9|34562.4|34665.9|34569.5|34676.5|34592.8|34649.9|34556|19
1646369010000|2022-03-04 04:43:30|34667.1|34567.9|34669.3|34567.5|34677.9|34574.7|34666.1|34557.6|19
1646369020000|2022-03-04 04:43:40|34665.6|34575.6|34672|34566.6|34674.2|34575.9|34665.6|34563.5|19
1646369030000|2022-03-04 04:43:50|34673.1|34566|34658.5|34580.5|34673.2|34580.5|34658.5|34564.8|19
1646369040000|2022-03-04 04:44:00|34666.4|34571.9|34665.7|34568.8|34677.1|34583.4|34655.3|34557.1|18
1646369050000|2022-03-04 04:44:10|34671.5|34561.7|34666.1|34572.6|34675.4|34572.6|34664.4|34557.1|14
1646369060000|2022-03-04 04:44:20|34664.3|34574.4|34673.5|34566.5|34679.2|34576|34664.3|34557.4|18
1646369070000|2022-03-04 04:44:30|34675.8|34563.7|34676.3|34560.5|34679.5|34568.6|34671|34559.6|18
1646369080000|2022-03-04 04:44:40|34672.7|34565.9|34670.2|34574.6|34676.5|34578.3|34668.5|34563.5|25
1646369090000|2022-03-04 04:44:50|34677.4|34562|34670.5|34573.1|34677.9|34588.5|34661|34562|22
1646369100000|2022-03-04 04:45:00|34668|34575.2|34660.4|34591.1|34676.5|34597|34652|34562.6|21
1646369110000|2022-03-04 04:45:10|34674|34574.8|34678.7|34567.6|34678.7|34581.4|34666.4|34567.1|19
1646369120000|2022-03-04 04:45:20|34678.6|34567.9|34675.9|34576.1|34683.2|34579|34671.4|34566.7|26
1646369130000|2022-03-04 04:45:30|34676.1|34576.6|34682.5|34572.7|34683|34580.7|34675.4|34572.7|20
1646369140000|2022-03-04 04:45:40|34683.8|34572|34678.6|34583.2|34685.7|34590.6|34670.3|34572|23
1646369150000|2022-03-04 04:45:50|34667.9|34592.8|34685.2|34588|34688.4|34594.5|34667.9|34580.7|25
1646369160000|2022-03-04 04:46:00|34681.1|34592|34692.7|34585.1|34694.9|34598.4|34672.6|34576.1|20
1646369170000|2022-03-04 04:46:10|34695.2|34583.5|34694.8|34586.7|34698.1|34591.8|34688.2|34582.4|20
1646369180000|2022-03-04 04:46:20|34694.5|34586.4|34684.4|34595|34695.7|34596.5|34684.4|34586.4|24
1646369190000|2022-03-04 04:46:30|34685.2|34595.9|34688.1|34584.8|34691.1|34596.6|34685.2|34584.8|23
1646369200000|2022-03-04 04:46:40|34684|34589.1|34676.8|34585.4|34703|34613.8|34669.8|34582.3|24
1646369210000|2022-03-04 04:46:50|34671.2|34591.1|34678.3|34577.5|34687.3|34591.1|34671|34567.3|20
1646369220000|2022-03-04 04:47:00|34677.8|34576.5|34685.2|34570.7|34685.2|34587.2|34670.3|34570.7|23
1646369230000|2022-03-04 04:47:10|34683.6|34572.3|34682.8|34576|34686.9|34576|34681.4|34568.3|17
1646369240000|2022-03-04 04:47:20|34683|34576.3|34684.4|34570.3|34688.3|34576.3|34682.2|34567.3|15
1646369250000|2022-03-04 04:47:30|34684.9|34570.1|34669|34578.5|34684.9|34587.7|34664.1|34565.3|22
1646369260000|2022-03-04 04:47:40|34678.3|34568.9|34682.1|34563.5|34682.1|34578.7|34669.8|34563.5|14
1646369270000|2022-03-04 04:47:50|34682.8|34564.2|34669|34580.5|34682.8|34583.8|34666.8|34564.2|20
1646369280000|2022-03-04 04:48:00|34679.5|34571|34682.8|34562.8|34683.3|34577|34671.8|34562.8|17
1646369290000|2022-03-04 04:48:10|34681|34567.8|34671.3|34578.2|34681.6|34579|34670.5|34566.8|20
1646369300000|2022-03-04 04:48:20|34672.6|34576.1|34674.5|34566.8|34675.3|34577.3|34667.5|34566.8|22
1646369310000|2022-03-04 04:48:30|34665.1|34579.8|34667.7|34574.2|34679.8|34583.9|34659.1|34561.2|21
1646369320000|2022-03-04 04:48:40|34667.5|34575.1|34659.3|34582.5|34675|34588.7|34656.2|34563|15
1646369330000|2022-03-04 04:48:50|34660.1|34581.6|34674.5|34561.4|34679.3|34581.6|34660.1|34559|16
1646369340000|2022-03-04 04:49:00|34673.2|34564.1|34675.8|34568.7|34679.7|34577.7|34668.6|34561.9|24
1646369350000|2022-03-04 04:49:10|34675.4|34569.3|34675.2|34570|34678.2|34577.1|34671.4|34566.8|25
1646369360000|2022-03-04 04:49:20|34676.4|34568.1|34677.6|34563.2|34677.6|34582.3|34662.8|34563.2|18
1646369370000|2022-03-04 04:49:30|34676.6|34564.6|34672.5|34569|34680|34569|34672.5|34559.5|10
1646369380000|2022-03-04 04:49:40|34674|34568|34677.1|34567|34677.6|34586.3|34662.9|34563.6|14
1646369390000|2022-03-04 04:49:50|34682.7|34562.7|34682.7|34562.7|34683.8|34574.4|34674|34561.8|15
1646369400000|2022-03-04 04:50:00|34686|34566|34671.3|34570.4|34686.1|34574.3|34669.2|34565.5|21
1646369410000|2022-03-04 04:50:10|34673.1|34569.9|34673.9|34571.3|34675.1|34575.6|34669.2|34569.1|20
1646369420000|2022-03-04 04:50:20|34667.6|34579.2|34670.2|34577.1|34672.1|34580.8|34666.6|34573.8|15
1646369430000|2022-03-04 04:50:30|34669.1|34577.9|34674|34571.8|34679.2|34600|34650.8|34564.9|25
1646369440000|2022-03-04 04:50:40|34668.4|34577.8|34666.6|34579.9|34681.4|34579.9|34666.6|34563.3|25
1646369450000|2022-03-04 04:50:50|34669.5|34576.8|34676.4|34571.2|34676.9|34581|34665.4|34568.4|20
1646369460000|2022-03-04 04:51:00|34676.7|34565.5|34676.9|34570.7|34677.2|34575|34670.6|34565.5|23
1646369470000|2022-03-04 04:51:10|34673.1|34573.5|34674.5|34573.1|34678.6|34576.3|34672.1|34567.9|15
1646369480000|2022-03-04 04:51:20|34671.5|34576.1|34670.1|34575.9|34677.7|34579.4|34666.4|34568.5|13
1646369490000|2022-03-04 04:51:30|34673.5|34572.9|34676.7|34569.6|34681.5|34574|34673.3|34562.7|11
1646369500000|2022-03-04 04:51:40|34674.1|34575.9|34673.9|34575.9|34681.8|34577.4|34673.9|34568|19
1646369510000|2022-03-04 04:51:50|34677.8|34571.5|34674.8|34581.6|34681.1|34581.6|34674.2|34571.5|20
1646369520000|2022-03-04 04:52:00|34676.1|34578.1|34678.5|34576.7|34683.9|34580.9|34674.5|34570.6|15
1646369530000|2022-03-04 04:52:10|34685.3|34565.3|34682.5|34564.6|34685.3|34589|34667.4|34564.6|19
1646369540000|2022-03-04 04:52:20|34683.2|34565.3|34687.4|34569.4|34687.4|34581.8|34675.7|34564.6|14
1646369550000|2022-03-04 04:52:30|34669.1|34585.7|34685|34575.5|34690|34586.6|34669.1|34569.6|14
1646369560000|2022-03-04 04:52:40|34685.4|34577.3|34689.8|34569.8|34689.8|34580.8|34684.4|34569.1|6
1646369570000|2022-03-04 04:52:50|34688.4|34573.2|34689|34569|34689.1|34573.2|34684.9|34568.6|12
1646369580000|2022-03-04 04:53:00|34689.6|34569.6|34679.7|34594.8|34689.6|34605.5|34663.4|34569.1|15
1646369590000|2022-03-04 04:53:10|34675.3|34598.8|34671.8|34605|34683.3|34612.4|34654.4|34592.1|15
1646369600000|2022-03-04 04:53:20|34676.9|34599.4|34678.1|34600|34684|34602.1|34675.9|34593.5|17
1646369610000|2022-03-04 04:53:30|34684.7|34597.8|34679.6|34599.7|34684.7|34607.3|34675.7|34596.1|18
1646369620000|2022-03-04 04:53:40|34680.6|34598.4|34678.1|34601.4|34684.8|34605.5|34675.4|34594.8|21
1646369630000|2022-03-04 04:53:50|34677.7|34601.8|34681|34596.8|34684.1|34603.2|34676.2|34593.3|18
1646369640000|2022-03-04 04:54:00|34665.8|34610.5|34667.5|34609.9|34672.1|34628.3|34647.2|34604.9|19
1646369650000|2022-03-04 04:54:10|34667.1|34609.4|34670.3|34603.8|34677.6|34611.8|34664.6|34597.1|16
1646369660000|2022-03-04 04:54:20|34667.9|34606.4|34689|34577.2|34692.4|34609.6|34665.2|34575.1|10
1646369670000|2022-03-04 04:54:30|34692.3|34576.9|34677.3|34592.6|34692.3|34594.1|34675.8|34576.9|17
1646369680000|2022-03-04 04:54:40|34674.9|34595|34679.7|34590.6|34680.5|34598.2|34671|34587.9|23
1646369690000|2022-03-04 04:54:50|34678.2|34595.9|34668.8|34618.8|34698|34618.8|34666.8|34581|12
1646369700000|2022-03-04 04:55:00|34683|34609.3|34697.5|34605.1|34702|34611.8|34682.1|34594.4|18
1646369710000|2022-03-04 04:55:10|34700.2|34602.5|34688|34610|34702.6|34610|34681.9|34590.5|13
1646369720000|2022-03-04 04:55:20|34688.1|34590.7|34679.9|34598.5|34691.4|34599|34679|34585.7|13
1646369730000|2022-03-04 04:55:30|34681.2|34597.2|34688.8|34587.1|34688.8|34597.2|34681.2|34586.6|13
1646369740000|2022-03-04 04:55:40|34689.8|34586.4|34681.6|34596.1|34691.1|34599|34678.7|34584.7|20
1646369750000|2022-03-04 04:55:50|34670.2|34620.2|34679|34608|34689.9|34622|34665.4|34587.8|15
1646369760000|2022-03-04 04:56:00|34678.8|34607.9|34670.2|34607.8|34682.2|34614.2|34667.2|34601.5|21
1646369770000|2022-03-04 04:56:10|34674|34607.4|34675.4|34596.9|34691.7|34618.6|34667.2|34576.1|17
1646369780000|2022-03-04 04:56:20|34679|34592.1|34674.8|34595.6|34682.5|34597.1|34673.5|34588.5|20
1646369790000|2022-03-04 04:56:30|34678.4|34592.5|34677.7|34592.8|34683.5|34597.9|34673.7|34586.5|20
1646369800000|2022-03-04 04:56:40|34680.7|34590|34669.2|34605.5|34681.5|34609.8|34664.3|34588.5|17
1646369810000|2022-03-04 04:56:50|34667.4|34609.4|34684.1|34606.2|34691.1|34612.9|34665|34594.8|22
1646369820000|2022-03-04 04:57:00|34682.9|34606.3|34682.5|34584.5|34691.4|34607.1|34682.5|34584.5|16
1646369830000|2022-03-04 04:57:10|34681.9|34584.9|34676|34593.8|34685.1|34594.1|34676|34581.1|23
1646369840000|2022-03-04 04:57:20|34678|34592.6|34679|34589.7|34684.4|34595.4|34676.6|34583.4|16
1646369850000|2022-03-04 04:57:30|34679.2|34590|34669.6|34603.6|34679.2|34603.6|34669.6|34586.1|21
1646369860000|2022-03-04 04:57:40|34667|34606.1|34670.7|34600.1|34675.9|34607.6|34661.5|34593.3|24
1646369870000|2022-03-04 04:57:50|34671.7|34599.6|34671.6|34598.9|34675.8|34608.4|34660.4|34592.3|25
1646369880000|2022-03-04 04:58:00|34670.8|34598.3|34674.6|34586.3|34685.6|34607.9|34659.8|34573.2|20
1646369890000|2022-03-04 04:58:10|34673.1|34585.9|34672.3|34585.8|34678.2|34594.2|34665.4|34578.4|20
1646369900000|2022-03-04 04:58:20|34672.7|34584.7|34672.8|34586.4|34676.5|34590.6|34668.9|34580.4|19
1646369910000|2022-03-04 04:58:30|34670.2|34590.7|34660.4|34606.6|34674|34613|34659.4|34584.4|17
1646369920000|2022-03-04 04:58:40|34660.6|34609.1|34659.7|34606.3|34672.4|34611.6|34656.5|34590.4|18
1646369930000|2022-03-04 04:58:50|34667.3|34596.8|34673|34614|34690.3|34614|34657.2|34585.7|16
1646369940000|2022-03-04 04:59:00|34669.1|34583.4|34667.4|34585.3|34679.8|34589.1|34665|34573.3|17
1646369950000|2022-03-04 04:59:10|34669.8|34582.4|34670.8|34582.2|34675.2|34586.5|34667.5|34577.2|14
1646369960000|2022-03-04 04:59:20|34673.6|34580|34666.9|34583.4|34678.6|34587.6|34664.3|34571.2|16
1646369970000|2022-03-04 04:59:30|34659|34599.4|34662.8|34591|34667.4|34602.3|34652.3|34587.9|20
1646369980000|2022-03-04 04:59:40|34664.8|34594.4|34669.7|34582.9|34674.9|34604.7|34651.7|34574.2|21
1646369990000|2022-03-04 04:59:50|34671.7|34579.7|34655.4|34590.2|34678.9|34600.1|34655|34570.9|15
1646370000000|2022-03-04 05:00:00|34657.3|34585.6|34666.5|34584|34676.2|34593.6|34657.3|34576.5|23
1646370010000|2022-03-04 05:00:10|34667.4|34584.3|34671.5|34579.5|34671.5|34588|34663|34579.4|20
1646370020000|2022-03-04 05:00:20|34671.3|34579.3|34657.3|34601.6|34671.6|34604.6|34655.1|34579.2|19
1646370030000|2022-03-04 05:00:30|34658.3|34599.4|34657.7|34600.9|34663.7|34603.4|34654.1|34593.6|21
1646370040000|2022-03-04 05:00:40|34660.3|34595.8|34680.1|34566|34684|34599.8|34655.2|34565|16
1646370050000|2022-03-04 05:00:50|34681.7|34561.7|34668.4|34572.3|34681.7|34586.1|34656.3|34557.9|20
1646370060000|2022-03-04 05:01:00|34668.1|34577.6|34662.9|34578.2|34668.1|34581.7|34659.7|34571.3|23
1646370070000|2022-03-04 05:01:10|34661.8|34579.6|34666.1|34575.4|34668.9|34582.8|34660.3|34573.7|16
1646370080000|2022-03-04 05:01:20|34653.2|34595.8|34656.5|34593.3|34656.9|34599.4|34651.6|34591.8|14
1646370090000|2022-03-04 05:01:30|34660.5|34587.9|34668.8|34576.8|34672.4|34596.3|34655.1|34571.6|15
1646370100000|2022-03-04 05:01:40|34666.7|34580.3|34666.3|34569.2|34675.2|34591.9|34659|34564.6|19
1646370110000|2022-03-04 05:01:50|34670.5|34565.5|34659.8|34578.9|34670.5|34579.6|34659.6|34565.5|22
1646370120000|2022-03-04 05:02:00|34666|34577|34661.3|34579.1|34669.2|34579.5|34661.2|34570.3|19
1646370130000|2022-03-04 05:02:10|34661.4|34579.3|34650.8|34595.2|34664.7|34595.2|34650.7|34574.2|14
1646370140000|2022-03-04 05:02:20|34652.1|34595.6|34653.1|34601.1|34655.4|34601.1|34649.7|34590.1|17
1646370150000|2022-03-04 05:02:30|34665.9|34582.3|34655|34595.9|34666.3|34602.7|34651.8|34582.3|23
1646370160000|2022-03-04 05:02:40|34663.5|34575.6|34666.4|34574.7|34667.9|34582.8|34660.8|34571.2|25
1646370170000|2022-03-04 05:02:50|34663.8|34577.7|34666.1|34574.7|34667.8|34579.4|34662.8|34571.5|25
1646370180000|2022-03-04 05:03:00|34665.9|34574.6|34661.8|34579.7|34670.8|34579.7|34661.8|34569.4|16
1646370190000|2022-03-04 05:03:10|34651.1|34598.4|34657.1|34592.1|34657.1|34600.3|34650.7|34592|24
1646370200000|2022-03-04 05:03:20|34665.7|34579.2|34655|34595.3|34667.9|34598.6|34651.3|34575.8|13
1646370210000|2022-03-04 05:03:30|34654|34595.4|34665.1|34575.1|34673|34595.4|34653.4|34564.8|8
1646370220000|2022-03-04 05:03:40|34663.8|34570.1|34666.3|34572|34666.8|34586|34654.2|34570.1|17
1646370230000|2022-03-04 05:03:50|34666.4|34572.7|34667.2|34572.5|34667.8|34579.3|34659.6|34569.4|13
1646370240000|2022-03-04 05:04:00|34671.4|34572.9|34657.3|34589.8|34671.4|34598.7|34650.9|34571.8|14
1646370250000|2022-03-04 05:04:10|34655.8|34593.4|34651.6|34595.4|34658.2|34597.9|34650.1|34589.5|16
1646370260000|2022-03-04 05:04:20|34653.9|34592.5|34663.6|34575|34663.6|34594.6|34653.2|34575|13
1646370270000|2022-03-04 05:04:30|34669.3|34569.1|34663.5|34574|34675.5|34578.4|34661|34561.1|12
1646370280000|2022-03-04 05:04:40|34662.6|34574.2|34662.7|34571.1|34667.3|34578.6|34657.1|34569.8|21
1646370290000|2022-03-04 05:04:50|34664.8|34569.8|34659.8|34577.6|34665|34577.6|34659.6|34569.8|18
1646370300000|2022-03-04 05:05:00|34651.4|34592.9|34646.6|34593.5|34652.9|34594.5|34646.6|34589.8|20
1646370310000|2022-03-04 05:05:10|34646.7|34591.9|34654.1|34587|34665.2|34593.4|34646.7|34568.4|13
1646370320000|2022-03-04 05:05:20|34649.8|34592|34664|34571.4|34671.9|34592|34649.8|34558.8|25
1646370330000|2022-03-04 05:05:30|34665.3|34569.6|34663.5|34576.1|34669|34579.4|34659.1|34565|19
1646370340000|2022-03-04 05:05:40|34660.8|34577.3|34662.2|34580.4|34666.7|34582.4|34659.4|34574.4|20
1646370350000|2022-03-04 05:05:50|34662.4|34578.2|34653.1|34595.4|34666|34598|34651|34576|19
1646370360000|2022-03-04 05:06:00|34655.9|34592.8|34681|34563|34681|34598.9|34649|34563|17
1646370370000|2022-03-04 05:06:10|34672.1|34579.7|34658.3|34593.4|34677.9|34599.8|34652.1|34572|20
1646370380000|2022-03-04 05:06:20|34670.1|34575|34662.5|34583|34670.1|34584.7|34661.8|34575|21
1646370390000|2022-03-04 05:06:30|34662.2|34582.6|34663.6|34584|34667.7|34586.6|34662.2|34578.3|18
1646370400000|2022-03-04 05:06:40|34664.9|34582|34664.5|34578.2|34664.9|34585.3|34659.6|34577|15
1646370410000|2022-03-04 05:06:50|34657.5|34593.4|34659.6|34595|34665.3|34598.8|34656.2|34583.6|16
1646370420000|2022-03-04 05:07:00|34662|34591.7|34657.5|34587.4|34669.3|34596|34646.1|34569.3|19
1646370430000|2022-03-04 05:07:10|34653.3|34594|34657.1|34580.5|34660.6|34598.2|34647.8|34577.1|13
1646370440000|2022-03-04 05:07:20|34661.4|34576.7|34664.5|34571.7|34670|34576.7|34660.9|34565.7|11
1646370450000|2022-03-04 05:07:30|34665.7|34570.4|34661.8|34575.8|34669|34580.4|34658.2|34567.5|17
1646370460000|2022-03-04 05:07:40|34662.6|34574.4|34657.9|34582|34666.4|34595.5|34645.5|34570.6|21
1646370470000|2022-03-04 05:07:50|34657.2|34582.6|34655.7|34584.9|34660|34591|34651.4|34578.6|18
1646370480000|2022-03-04 05:08:00|34656.1|34586|34647.7|34589.4|34661.3|34594.7|34643.5|34575.2|13
1646370490000|2022-03-04 05:08:10|34658.4|34571.7|34656.8|34574|34663.2|34586.3|34646.2|34566.1|18
1646370500000|2022-03-04 05:08:20|34656.6|34575.1|34663|34568.6|34663|34577.9|34653.1|34568.6|13
1646370510000|2022-03-04 05:08:30|34658.9|34572.8|34660.4|34575|34660.6|34580.1|34650|34569.1|14
1646370520000|2022-03-04 05:08:40|34647.4|34588.5|34651.6|34588.6|34669.1|34595.7|34646.6|34566.1|14
1646370530000|2022-03-04 05:08:50|34653.2|34586.5|34657.6|34586.7|34678.2|34586.7|34653.2|34568.7|11
1646370540000|2022-03-04 05:09:00|34659.7|34584|34673.5|34567.1|34680.3|34595.5|34648.5|34560.3|17
1646370550000|2022-03-04 05:09:10|34665.5|34577.2|34661.1|34581.8|34677|34583.2|34661.1|34562.4|12
1646370560000|2022-03-04 05:09:20|34665.6|34577.8|34662.6|34583|34671.5|34583|34661.2|34569.6|18
1646370570000|2022-03-04 05:09:30|34664.9|34580.9|34659.1|34594.1|34667|34599.7|34654.4|34578.8|22
1646370580000|2022-03-04 05:09:40|34661.3|34590.8|34653.3|34594.5|34666.3|34594.5|34653.3|34584.1|13
1646370590000|2022-03-04 05:09:50|34658|34592.3|34680.5|34560.5|34680.5|34592.9|34649.4|34560.5|21
1646370600000|2022-03-04 05:10:00|34681.1|34561.1|34675.6|34566|34681.1|34570.5|34671.7|34553.3|14
1646370610000|2022-03-04 05:10:10|34677.1|34565.5|34669|34574|34677.1|34574.3|34667.8|34565|19
1646370620000|2022-03-04 05:10:20|34672.3|34570.6|34665|34579|34672.9|34583|34661.9|34568.9|9
1646370630000|2022-03-04 05:10:30|34655|34596.5|34667|34580.3|34671.8|34596.5|34655|34572.1|9
1646370640000|2022-03-04 05:10:40|34666.8|34580.1|34662.6|34595.6|34666.8|34595.6|34652.3|34579.3|17
1646370650000|2022-03-04 05:10:50|34661.2|34595.9|34665.7|34570.2|34680.6|34595.9|34654.4|34560.6|18
1646370660000|2022-03-04 05:11:00|34672.8|34570.3|34665.9|34580.6|34673|34581|34663.1|34570.3|21
1646370670000|2022-03-04 05:11:10|34666.2|34579.7|34672.3|34570.1|34672.3|34581.6|34664.4|34570.1|13
1646370680000|2022-03-04 05:11:20|34667.3|34574.4|34654.6|34594.8|34667.3|34600.8|34650.5|34574.4|7
1646370690000|2022-03-04 05:11:30|34648.7|34598.7|34656.8|34596.2|34660.3|34598.7|34648.7|34589.8|15
1646370700000|2022-03-04 05:11:40|34662.5|34587|34651.7|34601.7|34662.5|34602.5|34651.3|34587|17
1646370710000|2022-03-04 05:11:50|34661.9|34582.4|34669.3|34580.4|34671|34592|34654.4|34570.8|24
1646370720000|2022-03-04 05:12:00|34668.7|34580.5|34669.1|34576.2|34675.7|34581.2|34666.8|34569.6|10
1646370730000|2022-03-04 05:12:10|34673.1|34572.1|34664.8|34578.8|34674.2|34581.9|34661.4|34570.9|18
1646370740000|2022-03-04 05:12:20|34653.3|34595.9|34667.7|34577.1|34673.1|34598.9|34651.3|34572.2|17
1646370750000|2022-03-04 05:12:30|34662.9|34585.7|34669.3|34577.6|34669.3|34588.6|34661.4|34577.6|11
1646370760000|2022-03-04 05:12:40|34666.7|34580.8|34666.6|34577.3|34674.4|34599.2|34649|34566.6|15
1646370770000|2022-03-04 05:12:50|34664.9|34578.3|34666.6|34574.4|34670.2|34581.6|34661.3|34568.3|28
1646370780000|2022-03-04 05:13:00|34665.9|34575.4|34660.5|34579.3|34668.9|34579.7|34660.2|34572.6|26
1646370790000|2022-03-04 05:13:10|34660.8|34579.5|34649.5|34593.5|34662.1|34596.5|34646.1|34577.2|22
1646370800000|2022-03-04 05:13:20|34651.1|34591.1|34647.9|34595.2|34663.4|34596.5|34645|34577.9|21
1646370810000|2022-03-04 05:13:30|34652.2|34590.4|34645.4|34595.4|34661.7|34595.8|34645.4|34579.7|18
1646370820000|2022-03-04 05:13:40|34669.2|34565.3|34663.3|34572.5|34672|34574.1|34661.7|34560.3|13
1646370830000|2022-03-04 05:13:50|34664.2|34571.4|34664.6|34571.2|34673.3|34576.9|34658.7|34564.4|19
1646370840000|2022-03-04 05:14:00|34663|34569.7|34660.4|34573.8|34664.5|34579.1|34655.5|34569.7|19
1646370850000|2022-03-04 05:14:10|34645.5|34593.1|34650.7|34592.7|34650.7|34596.3|34645.5|34592.6|20
1646370860000|2022-03-04 05:14:20|34650.6|34591.8|34652.6|34590|34660.8|34597.6|34646.9|34578.6|21
1646370870000|2022-03-04 05:14:30|34650.4|34592.4|34670.8|34562|34671.4|34592.7|34649.8|34561.9|25
1646370880000|2022-03-04 05:14:40|34662.1|34573|34654.6|34577.7|34668.7|34579|34654.6|34562.3|24
1646370890000|2022-03-04 05:14:50|34655.8|34577|34659.7|34571.6|34662.2|34583.1|34649.6|34569.5|18
1646370900000|2022-03-04 05:15:00|34656.8|34576.5|34648.1|34592.4|34660.6|34592.5|34647.2|34573|19
1646370910000|2022-03-04 05:15:10|34649.9|34588.6|34649.7|34593.8|34651.9|34595.8|34645.7|34587.3|18
1646370920000|2022-03-04 05:15:20|34649.1|34594|34648.2|34593.6|34655.4|34595.9|34645.9|34587.9|15
1646370930000|2022-03-04 05:15:30|34671.8|34563.8|34675.4|34558.1|34677.1|34564|34670.1|34554|22
1646370940000|2022-03-04 05:15:40|34676.6|34556.6|34665.3|34574.2|34676.6|34578|34663.4|34556.6|17
1646370950000|2022-03-04 05:15:50|34665.8|34575|34669.2|34571.2|34669.2|34580.2|34662|34571.2|17
1646370960000|2022-03-04 05:16:00|34666|34575.2|34654.7|34594.2|34667.7|34598.9|34648.2|34574|24
1646370970000|2022-03-04 05:16:10|34657.5|34588.5|34656.3|34590.3|34658.2|34594.7|34652.3|34588.1|17
1646370980000|2022-03-04 05:16:20|34654.6|34593.4|34655.7|34581.8|34660.4|34596.3|34649.9|34578.8|12
1646370990000|2022-03-04 05:16:30|34657.7|34579.4|34668|34566.2|34671.5|34588.2|34649.1|34563.4|12
1646371000000|2022-03-04 05:16:40|34669.6|34565.6|34663.4|34575.3|34673.6|34582.6|34657.3|34562.1|14
1646371010000|2022-03-04 05:16:50|34660.2|34579.4|34653.9|34588.3|34665.3|34598.1|34648.1|34571.7|15
1646371020000|2022-03-04 05:17:00|34651.7|34589.3|34646|34590|34653.6|34595.9|34641.8|34585.3|17
1646371030000|2022-03-04 05:17:10|34645.7|34589.4|34645.8|34589.6|34649.3|34590.8|34642.9|34586|18
1646371040000|2022-03-04 05:17:20|34657.2|34569.3|34670.6|34550.6|34671.3|34569.3|34656.9|34550.6|14
1646371050000|2022-03-04 05:17:30|34671.7|34551.7|34661.6|34565.3|34672.7|34568.1|34657.7|34550.8|17
1646371060000|2022-03-04 05:17:40|34662.7|34563.9|34658.1|34571.6|34662.7|34574.3|34655.4|34562.5|14
1646371070000|2022-03-04 05:17:50|34659.9|34573.8|34656.2|34585.1|34677|34591.1|34649.8|34559|18
1646371080000|2022-03-04 05:18:00|34647.4|34588.7|34654.4|34586.5|34673.4|34588.7|34647.4|34557|14
1646371090000|2022-03-04 05:18:10|34654.8|34585.7|34658.8|34575.8|34669.5|34591.9|34651.8|34564.3|16
1646371100000|2022-03-04 05:18:20|34661.3|34573|34663.4|34568.7|34667.7|34574.5|34659.4|34566.5|15
1646371110000|2022-03-04 05:18:30|34667.8|34566.6|34655.4|34578.4|34667.8|34578.4|34655.4|34566.6|7
1646371120000|2022-03-04 05:18:40|34654.3|34577.5|34654|34586.8|34664.3|34586.8|34652.4|34566.7|14
1646371130000|2022-03-04 05:18:50|34658.1|34579.5|34653.2|34589.1|34677|34589.8|34647.7|34558|10
1646371140000|2022-03-04 05:19:00|34666.9|34572.3|34675.8|34555.8|34675.8|34572.3|34661.1|34555.8|12
1646371150000|2022-03-04 05:19:10|34676.3|34556.3|34673.4|34553.4|34676.3|34556.3|34671.9|34551.9|9
1646371160000|2022-03-04 05:19:20|34673.9|34553.9|34657.5|34574|34674|34574|34657.5|34552.6|13
1646371170000|2022-03-04 05:19:30|34656.8|34576.2|34661.9|34568.9|34661.9|34576.2|34655.8|34568.9|17
1646371180000|2022-03-04 05:19:40|34662.7|34568.3|34658.4|34582.5|34662.7|34594.8|34644.3|34568.3|17
1646371190000|2022-03-04 05:19:50|34660.3|34578.6|34652.6|34591.9|34666.1|34595.7|34651.6|34573.5|24
1646371200000|2022-03-04 05:20:00|34655.3|34588.3|34660.7|34581.1|34667.5|34594|34651.3|34571.8|19
1646371210000|2022-03-04 05:20:10|34662.5|34578.9|34659.4|34579.5|34667.6|34580.7|34659.4|34571.2|18
1646371220000|2022-03-04 05:20:20|34660.5|34579.4|34659|34579.5|34663.8|34579.5|34658.5|34573.7|16
1646371230000|2022-03-04 05:20:30|34658.4|34580.2|34655.5|34590.3|34664.6|34590.4|34654.4|34572|11
1646371240000|2022-03-04 05:20:40|34655.9|34590.8|34654.5|34593.7|34661.2|34593.7|34654.2|34582.3|18
1646371250000|2022-03-04 05:20:50|34654|34593|34663.4|34569.5|34663.4|34596|34646|34569.5|14
1646371260000|2022-03-04 05:21:00|34654|34586.2|34671.1|34568.6|34671.8|34586.2|34654|34566.7|21
1646371270000|2022-03-04 05:21:10|34671.5|34569|34665.8|34577.1|34671.5|34579.6|34662.7|34569|23
1646371280000|2022-03-04 05:21:20|34667.7|34574.2|34666.9|34583.5|34674.6|34583.5|34661.7|34574.2|22
1646371290000|2022-03-04 05:21:30|34657.1|34599.7|34658.7|34601.2|34661.1|34603.9|34655.4|34595.5|25
1646371300000|2022-03-04 05:21:40|34673.4|34581|34670.1|34588|34677.1|34598|34663|34577.6|23
1646371310000|2022-03-04 05:21:50|34662.7|34597.8|34672.7|34578.3|34676.9|34597.9|34662.1|34572.5|23
1646371320000|2022-03-04 05:22:00|34672.9|34578.4|34666.7|34586.7|34676.8|34586.8|34666.7|34575.1|23
1646371330000|2022-03-04 05:22:10|34666.4|34587.1|34666.3|34584.2|34673.3|34591.1|34663.9|34578.2|22
1646371340000|2022-03-04 05:22:20|34667.8|34581.8|34663.8|34594.3|34668.8|34600.6|34661.3|34579.4|18
1646371350000|2022-03-04 05:22:30|34660.6|34597|34662|34591.3|34667.7|34602.4|34653.3|34588.1|15
1646371360000|2022-03-04 05:22:40|34658.2|34595.7|34658.1|34604.4|34663.4|34604.4|34658.1|34592.4|18
1646371370000|2022-03-04 05:22:50|34673.4|34580|34659.9|34592.7|34675.5|34592.7|34659.9|34573.3|18
1646371380000|2022-03-04 05:23:00|34660.3|34593.1|34676.5|34577.4|34677.6|34593.1|34660.3|34577.4|18
1646371390000|2022-03-04 05:23:10|34678.6|34575.5|34674.5|34577.1|34678.6|34583.5|34669|34575.5|13
1646371400000|2022-03-04 05:23:20|34671.8|34581.4|34658|34601.8|34671.8|34602.5|34654.7|34581.4|17
1646371410000|2022-03-04 05:23:30|34658.4|34602.6|34666|34597.3|34678.8|34602.6|34658.4|34578|17
1646371420000|2022-03-04 05:23:40|34667.4|34593.8|34675|34579.8|34679.5|34599.8|34662.2|34573.7|10
1646371430000|2022-03-04 05:23:50|34671.7|34581|34667|34587.1|34674.6|34587.8|34666.4|34578.2|13
1646371440000|2022-03-04 05:24:00|34670.4|34583.7|34671.9|34580.6|34675.8|34587.1|34666|34576.9|18
1646371450000|2022-03-04 05:24:10|34672|34581.8|34662.5|34601.2|34684.1|34605.7|34652.6|34570|19
1646371460000|2022-03-04 05:24:20|34660.3|34603.9|34662.4|34604.9|34667.3|34605.5|34660.3|34597.3|13
1646371470000|2022-03-04 05:24:30|34660.4|34605.1|34664.7|34604.1|34664.7|34605.8|34660.4|34601.3|16
1646371480000|2022-03-04 05:24:40|34674.4|34585.7|34683.8|34576.2|34683.8|34586.3|34674.1|34576.2|14
1646371490000|2022-03-04 05:24:50|34680.8|34579|34668|34591.7|34680.8|34595.5|34665.1|34579|15
1646371500000|2022-03-04 05:25:00|34672.8|34586.9|34677.6|34584.5|34678.7|34592.2|34671|34583|22
1646371510000|2022-03-04 05:25:10|34670.7|34598|34664.6|34608.9|34676.7|34608.9|34664.6|34588.4|21
1646371520000|2022-03-04 05:25:20|34667.4|34602.8|34667.3|34614.9|34691.6|34614.9|34667.3|34577|25
1646371530000|2022-03-04 05:25:30|34671.2|34612.8|34684.1|34589.2|34684.2|34612.8|34671.2|34587.4|20
1646371540000|2022-03-04 05:25:40|34679.7|34589.4|34679.6|34590.9|34681.2|34595.7|34676.4|34589.2|20
1646371550000|2022-03-04 05:25:50|34679.2|34591.8|34684.5|34584.3|34684.5|34595|34675.6|34584.3|24
1646371560000|2022-03-04 05:26:00|34678|34591.6|34668.3|34606.2|34682.1|34610.4|34665.9|34586.7|17
1646371570000|2022-03-04 05:26:10|34662.1|34609.7|34664.4|34603.8|34675.5|34622.9|34642.9|34591.3|14
1646371580000|2022-03-04 05:26:20|34659|34607.1|34677.2|34582|34682.8|34610.2|34651|34580.6|19
1646371590000|2022-03-04 05:26:30|34678.4|34581.9|34677.7|34589.6|34690.5|34593|34669.4|34576.4|20
1646371600000|2022-03-04 05:26:40|34678.8|34587.4|34682.4|34590.5|34685.2|34594|34676|34582.2|19
1646371610000|2022-03-04 05:26:50|34682.8|34590.7|34662.6|34604.7|34684.9|34604.7|34662.6|34586.1|15
1646371620000|2022-03-04 05:27:00|34661.7|34604.6|34666.3|34606.9|34672|34606.9|34661.7|34599.6|14
1646371630000|2022-03-04 05:27:10|34665|34607.3|34675.1|34596.1|34675.1|34608.1|34663.9|34596.1|8
1646371640000|2022-03-04 05:27:20|34664.4|34601.6|34674.5|34589.7|34684.7|34604.7|34661.6|34577.6|17
1646371650000|2022-03-04 05:27:30|34673|34590|34678.5|34589.1|34679.2|34592.5|34672.5|34584.8|14
1646371660000|2022-03-04 05:27:40|34684.1|34582.6|34681|34582.8|34684.2|34586.1|34676.9|34580.1|10
1646371670000|2022-03-04 05:27:50|34681.9|34582.4|34664.7|34602|34685|34606.1|34664.7|34579.6|16
1646371680000|2022-03-04 05:28:00|34668.1|34597.8|34682.8|34588.8|34682.8|34606.6|34667.6|34588.8|18
1646371690000|2022-03-04 05:28:10|34669.3|34598.2|34675.5|34604.6|34684.7|34607.6|34668.8|34587|20
1646371700000|2022-03-04 05:28:20|34687.8|34584.3|34683.5|34587.7|34688.9|34597.9|34673.7|34583.1|19
1646371710000|2022-03-04 05:28:30|34681.7|34592.1|34687.9|34583.5|34689.5|34592.1|34680.1|34582.2|14
1646371720000|2022-03-04 05:28:40|34688.5|34584.1|34685.5|34593.4|34690.2|34596.7|34675.6|34581.8|21
1646371730000|2022-03-04 05:28:50|34685.3|34594.3|34668.9|34609.9|34686.2|34613.7|34666.4|34591.7|23
1646371740000|2022-03-04 05:29:00|34676.1|34604.5|34672.3|34603.3|34680.3|34612.4|34665|34597.5|19
1646371750000|2022-03-04 05:29:10|34672.9|34603.1|34685.2|34585.1|34686.5|34609.2|34668.6|34583.8|21
1646371760000|2022-03-04 05:29:20|34685|34584.8|34682.4|34587|34685.4|34591.9|34677.7|34584.8|15
1646371770000|2022-03-04 05:29:30|34687|34581.7|34678|34588.7|34691.2|34588.7|34678|34577.2|12
1646371780000|2022-03-04 05:29:40|34686.3|34582.4|34676.7|34604.5|34686.3|34604.5|34674.1|34581.5|14
1646371790000|2022-03-04 05:29:50|34673.8|34607.3|34667.3|34612.3|34679.2|34615.7|34659.9|34598.7|15
1646371800000|2022-03-04 05:30:00|34676.8|34606|34681.8|34600.3|34681.8|34612.5|34673.7|34600.3|25
1646371810000|2022-03-04 05:30:10|34691.7|34584.8|34682.9|34597|34691.7|34602.7|34669.5|34584.8|21
1646371820000|2022-03-04 05:30:20|34682.6|34596.3|34681.2|34595.3|34689.8|34596.3|34679.5|34584.9|22
1646371830000|2022-03-04 05:30:30|34683.3|34592.8|34684.3|34591.4|34686.1|34594.7|34682.6|34590.3|20
1646371840000|2022-03-04 05:30:40|34668.7|34609.4|34675.8|34601.7|34683|34615.7|34664|34598.9|23
1646371850000|2022-03-04 05:30:50|34671.7|34601|34670.3|34607.4|34673.4|34611.9|34665|34601|22
1646371860000|2022-03-04 05:31:00|34673.1|34605.9|34696.8|34581.3|34698|34609.9|34666.6|34579.5|26
1646371870000|2022-03-04 05:31:10|34697|34580.8|34688.2|34590.9|34697|34593.6|34683.5|34580.8|21
1646371880000|2022-03-04 05:31:20|34687.4|34591.2|34689.9|34588.7|34691.2|34595.7|34684.1|34587.7|22
1646371890000|2022-03-04 05:31:30|34687.9|34590.9|34686.2|34617.7|34694.9|34621.4|34666.8|34588.7|25
1646371900000|2022-03-04 05:31:40|34687.9|34618.9|34674.5|34618.3|34688.3|34620.4|34674.2|34616.7|18
1646371910000|2022-03-04 05:31:50|34674.2|34617.6|34670.1|34618.2|34674.5|34619.3|34666|34615.9|12
1646371920000|2022-03-04 05:32:00|34697.7|34590.8|34704.6|34584.6|34705.6|34591.3|34697.7|34584.5|15
1646371930000|2022-03-04 05:32:10|34703.2|34583.2|34693.8|34595.2|34704.3|34597.2|34693.3|34583.2|17
1646371940000|2022-03-04 05:32:20|34695.7|34592.7|34706.6|34587.9|34706.9|34593|34695.3|34584.7|16
1646371950000|2022-03-04 05:32:30|34671|34616.7|34668.7|34617.9|34673.7|34620.6|34668.7|34616.7|9
1646371960000|2022-03-04 05:32:40|34670.3|34617.7|34676|34620.4|34677.3|34623.6|34664.5|34613.5|15
1646371970000|2022-03-04 05:32:50|34675.8|34619.4|34689.4|34603.5|34707.7|34620|34675.6|34587|17
1646371980000|2022-03-04 05:33:00|34697.3|34601.8|34696.9|34601.6|34701.1|34601.8|34693.3|34595.5|7
1646371990000|2022-03-04 05:33:10|34700.1|34595.2|34707.8|34587.8|34707.8|34595.2|34700.1|34586.7|14
1646372000000|2022-03-04 05:33:20|34707.9|34587.9|34664.5|34614.1|34708.3|34618.8|34664.5|34587.4|8
1646372010000|2022-03-04 05:33:30|34678.1|34622.9|34677.7|34616.4|34679.2|34623.9|34677.7|34615.8|8
1646372020000|2022-03-04 05:33:40|34710.7|34615.8|34710.7|34590.7|34710.7|34616.1|34710.7|34590.7|3
1646372030000|2022-03-04 05:33:50|34710.9|34590.9|34702.5|34602.2|34710.9|34605.9|34697.9|34590.9|18
1646372040000|2022-03-04 05:34:00|34702.3|34601.9|34706.2|34598.2|34708.8|34604.7|34701.1|34598.2|16
1646372050000|2022-03-04 05:34:10|34705.3|34598.9|34703.2|34602.2|34710.3|34604.7|34696.8|34596.5|9
1646372060000|2022-03-04 05:34:20|34673.1|34620.9|34677.6|34624.1|34678.6|34625.5|34670.6|34618.2|13
1646372070000|2022-03-04 05:34:30|34680.8|34623.8|34672.5|34618.9|34683.2|34629|34669.7|34618.9|17
1646372080000|2022-03-04 05:34:40|34669.7|34618.8|34711.6|34601|34716|34629.5|34669.7|34596|15
1646372090000|2022-03-04 05:34:50|34699.7|34607|34710.1|34602.8|34712|34610.6|34699.7|34599.9|18
1646372100000|2022-03-04 05:35:00|34710|34602.5|34708.2|34605.1|34714.5|34606.3|34706.4|34598.1|13
1646372110000|2022-03-04 05:35:10|34709.9|34601.9|34683.7|34627.4|34711.5|34627.6|34683.5|34600.4|11
1646372120000|2022-03-04 05:35:20|34675|34625|34672.4|34622.4|34683.5|34629.1|34671.1|34621.1|14
1646372130000|2022-03-04 05:35:30|34675.1|34623|34672.7|34622.7|34675.1|34623.1|34672.7|34622.2|8
1646372140000|2022-03-04 05:35:40|34709.8|34597.9|34714.8|34594.8|34714.8|34606.2|34706.4|34594.5|17
1646372150000|2022-03-04 05:35:50|34714.7|34594.7|34700.7|34610.9|34714.7|34610.9|34700.3|34594.3|18
1646372160000|2022-03-04 05:36:00|34703.6|34609.5|34712.2|34599.2|34712.2|34609.8|34701.6|34599.2|16
1646372170000|2022-03-04 05:36:10|34684|34622.6|34682.5|34622.3|34684|34622.6|34682.5|34622.3|2
1646372180000|2022-03-04 05:36:20|34672|34622.6|34672|34622|34672|34622.6|34672|34622|2
1646372190000|2022-03-04 05:36:30|34673.9|34623.9|34712.8|34601|34715.2|34631.3|34673.9|34599.1|16
1646372200000|2022-03-04 05:36:40|34709.1|34604.6|34701.5|34609.9|34716.2|34610.5|34699.5|34596|14
1646372210000|2022-03-04 05:36:50|34703.1|34609.6|34706.2|34609.9|34711.7|34611.9|34703.1|34601.7|16
1646372220000|2022-03-04 05:37:00|34705.6|34611.5|34684.2|34630.2|34711|34631.9|34683.9|34602.9|16
1646372230000|2022-03-04 05:37:10|34684.3|34630.9|34674.7|34624.7|34684.4|34630.9|34672.5|34622.5|10
1646372240000|2022-03-04 05:37:20|34676.1|34624.5|34683.3|34627.1|34684.6|34632.2|34676.1|34624.5|12
1646372250000|2022-03-04 05:37:30|34715.3|34595.3|34713.6|34604.5|34715.3|34604.5|34709.8|34595.3|7
1646372260000|2022-03-04 05:37:40|34715.8|34595.8|34701.8|34608.1|34716.7|34610.2|34700.5|34595.8|12
1646372270000|2022-03-04 05:37:50|34703.3|34606.8|34706|34607.9|34708.1|34609.1|34702.5|34602.4|19
1646372280000|2022-03-04 05:38:00|34685.5|34619.1|34683.4|34622.7|34685.5|34624.8|34683.4|34618.6|11
1646372290000|2022-03-04 05:38:10|34682.8|34624.5|34676.3|34626.3|34682.8|34627.5|34676.3|34624.5|10
1646372300000|2022-03-04 05:38:20|34676.1|34626.1|34702.7|34605|34708.5|34626.1|34676.1|34597.9|7
1646372310000|2022-03-04 05:38:30|34710.3|34600.9|34702.5|34604.9|34712.5|34608.2|34697.8|34593.5|20
1646372320000|2022-03-04 05:38:40|34700.6|34608.4|34701.9|34603.9|34705.9|34608.4|34696.7|34598.5|13
1646372330000|2022-03-04 05:38:50|34703.1|34601.2|34677.7|34626|34703.4|34626.7|34676.8|34599.9|19
1646372340000|2022-03-04 05:39:00|34677.5|34624.1|34672|34622|34677.5|34625.4|34669.5|34619.5|12
1646372350000|2022-03-04 05:39:10|34674.1|34624.1|34697|34604.1|34697|34625.4|34673.7|34604.1|17
1646372360000|2022-03-04 05:39:20|34697.9|34603.2|34707|34593.5|34710.4|34606.7|34694.7|34590|19
1646372370000|2022-03-04 05:39:30|34709.3|34591|34696|34604.9|34710.6|34607.5|34694.2|34590|17
1646372380000|2022-03-04 05:39:40|34700.1|34599.1|34695.5|34602.9|34700.5|34610.8|34690.2|34599.1|19
1646372390000|2022-03-04 05:39:50|34676.9|34622.6|34676.8|34616.6|34678.4|34625.3|34665.6|34615.6|14
1646372400000|2022-03-04 05:40:00|34678.5|34602|34673.8|34623.8|34678.5|34626.3|34670.2|34602|13
1646372410000|2022-03-04 05:40:10|34677.2|34627.2|34707.9|34597.2|34709.6|34627.4|34675.2|34593|13
1646372420000|2022-03-04 05:40:20|34704.1|34600.9|34706.4|34596|34710.3|34603|34703.6|34593.6|14
1646372430000|2022-03-04 05:40:30|34705.9|34605.3|34700.8|34602.9|34706.4|34605.3|34692.9|34597.6|14
1646372440000|2022-03-04 05:40:40|34702.2|34599.7|34679.5|34626.4|34703.2|34626.4|34678.8|34598.6|18
1646372450000|2022-03-04 05:40:50|34679.2|34624|34679.5|34626.5|34680|34626.5|34668.8|34617.6|11
1646372460000|2022-03-04 05:41:00|34680.7|34627.4|34712.4|34592.4|34712.4|34629.4|34676.4|34592.4|10
1646372470000|2022-03-04 05:41:10|34702.3|34610.1|34706.9|34603|34713.3|34610.1|34702.3|34593.3|14
1646372480000|2022-03-04 05:41:20|34710.6|34597.8|34705.5|34603.6|34711|34610.3|34696.9|34597.6|17
1646372490000|2022-03-04 05:41:30|34706.5|34604.9|34709|34600.2|34709.8|34605.1|34705|34598.7|11
1646372500000|2022-03-04 05:41:40|34683.1|34622.3|34674.6|34624.6|34683.1|34624.7|34673.8|34622.3|8
1646372510000|2022-03-04 05:41:50|34675.5|34621.3|34683.1|34621|34683.1|34621.6|34675.5|34621|4
1646372520000|2022-03-04 05:42:00|34683.7|34630.6|34715.7|34595.7|34715.7|34631.7|34683.6|34595.3|12
1646372530000|2022-03-04 05:42:10|34713.6|34597.4|34711.7|34596.3|34713.6|34606.8|34698.4|34596.3|13
1646372540000|2022-03-04 05:42:20|34713|34594.8|34712.8|34595.8|34714.3|34600.3|34708.7|34594.1|13
1646372550000|2022-03-04 05:42:30|34713.1|34595.4|34682.5|34629.8|34713.2|34629.8|34680|34594.6|12
1646372560000|2022-03-04 05:42:40|34682.2|34626.6|34680|34620|34682.2|34629.2|34675.4|34620|8
1646372570000|2022-03-04 05:42:50|34711.2|34620.8|34711.2|34591.2|34711.2|34621.1|34711.2|34591.2|7
1646372580000|2022-03-04 05:43:00|34714|34594|34712.8|34592.8|34714.3|34594.3|34712.7|34592.7|10
1646372590000|2022-03-04 05:43:10|34712.7|34592.7|34702.7|34599.8|34712.8|34605.5|34691.8|34592.3|16
1646372600000|2022-03-04 05:43:20|34700.1|34603.3|34702.8|34600.4|34703.6|34603.5|34699.5|34598.5|20
1646372610000|2022-03-04 05:43:30|34679.2|34624.8|34671.1|34621.1|34680|34626.7|34670|34620|14
1646372620000|2022-03-04 05:43:40|34672.9|34622.9|34680.7|34627.9|34680.8|34628.9|34671.3|34621.3|14
1646372630000|2022-03-04 05:43:50|34680.6|34626.6|34704.2|34596.5|34710.6|34629.1|34680|34595.9|15
1646372640000|2022-03-04 05:44:00|34701.4|34600.5|34704.6|34598.5|34705.7|34605.5|34695.5|34597.1|21
1646372650000|2022-03-04 05:44:10|34704.9|34598.1|34701.1|34605.3|34710.5|34605.3|34701.1|34589.6|16
1646372660000|2022-03-04 05:44:20|34699.9|34606.1|34670.8|34620.8|34701.9|34622.6|34670.8|34600.7|13
1646372670000|2022-03-04 05:44:30|34676.4|34626.4|34680|34621.8|34680.7|34629.9|34671.6|34621.6|17
1646372680000|2022-03-04 05:44:40|34680.7|34621.4|34680|34627.5|34680.7|34629.5|34680|34621.4|12
1646372690000|2022-03-04 05:44:50|34707.7|34599.2|34709.1|34594.4|34711.4|34613.9|34692.8|34594.1|13
1646372700000|2022-03-04 05:45:00|34699.5|34608.2|34699.5|34607.9|34702.6|34619.9|34687.6|34604.2|18
1646372710000|2022-03-04 05:45:10|34697.8|34606.3|34699|34607.1|34701.9|34610.6|34694.6|34602.4|15
1646372720000|2022-03-04 05:45:20|34698.7|34606.8|34680|34624.8|34698.7|34630.4|34680|34606.8|14
1646372730000|2022-03-04 05:45:30|34680.7|34626.9|34672.6|34622.1|34680.7|34628.8|34670.1|34620.1|8
1646372740000|2022-03-04 05:45:40|34671.8|34621.8|34715.4|34595.4|34715.4|34634|34671.8|34594.4|20
1646372750000|2022-03-04 05:45:50|34715.5|34595.5|34713|34600.5|34716.1|34601.5|34709.8|34595.4|9
1646372760000|2022-03-04 05:46:00|34717.1|34601.3|34708.5|34606.4|34717.1|34610.1|34705.8|34600|19
1646372770000|2022-03-04 05:46:10|34709.3|34607.2|34681.7|34631.7|34712.5|34634.3|34681.7|34602.8|16
1646372780000|2022-03-04 05:46:20|34681.5|34631.5|34684.4|34634.4|34684.4|34634.4|34681.5|34631.5|10
1646372790000|2022-03-04 05:46:30|34685.1|34635.1|34688|34638|34689.4|34639.2|34684.1|34624.3|20
1646372800000|2022-03-04 05:46:40|34714.1|34614.1|34723.6|34605.6|34724.9|34616.6|34712.2|34604.2|20
1646372810000|2022-03-04 05:46:50|34724.8|34604.8|34718.4|34612.5|34726.4|34614.6|34718|34604.7|18
1646372820000|2022-03-04 05:47:00|34718.9|34612.4|34713.3|34620.1|34719.2|34622.8|34709.9|34612.4|16
1646372830000|2022-03-04 05:47:10|34707.5|34622.9|34683.4|34633.4|34707.5|34639.4|34682.5|34622.9|17
1646372840000|2022-03-04 05:47:20|34684.8|34634.8|34687.9|34637.9|34688.6|34638.6|34684.8|34634.8|11
1646372850000|2022-03-04 05:47:30|34687.2|34637.2|34709.8|34614.3|34716.3|34639.1|34685.9|34605.3|12
1646372860000|2022-03-04 05:47:40|34710.1|34614.6|34709.3|34611.8|34722.2|34614.6|34709.3|34601.6|13
1646372870000|2022-03-04 05:47:50|34712.8|34607.2|34713.2|34616.3|34717.1|34616.3|34707.1|34607.2|18
1646372880000|2022-03-04 05:48:00|34714.8|34614.1|34693.2|34637.4|34719.1|34639.6|34693.2|34609.1|16
1646372890000|2022-03-04 05:48:10|34693.3|34638.8|34692.6|34631.4|34693.3|34638.8|34692.6|34631.4|5
1646372900000|2022-03-04 05:48:20|34693|34631.1|34725.7|34605.7|34725.7|34641.7|34689.6|34605.7|16
1646372910000|2022-03-04 05:48:30|34725.8|34605.8|34726.1|34606.1|34726.5|34609.2|34722.9|34605.7|14
1646372920000|2022-03-04 05:48:40|34725.5|34605.5|34715.3|34618.9|34726.4|34623.7|34712.2|34605.5|17
1646372930000|2022-03-04 05:48:50|34715|34618.6|34715.8|34615.3|34715.8|34622.8|34708.4|34615.3|19
1646372940000|2022-03-04 05:49:00|34693.5|34620.6|34693.7|34636.1|34694.4|34636.7|34693.2|34620.6|8
1646372950000|2022-03-04 05:49:10|34693.4|34633.3|34694.6|34632.6|34694.7|34636.3|34693.4|34632.3|8
1646372960000|2022-03-04 05:49:20|34687.7|34637.7|34719.6|34614.6|34719.6|34641.5|34687.7|34614.6|17
1646372970000|2022-03-04 05:49:30|34717.9|34619.5|34720.8|34616.8|34726.3|34619.5|34717.9|34604.8|14
1646372980000|2022-03-04 05:49:40|34723|34613.1|34710.2|34623|34726.7|34623.7|34710.2|34605.5|21
1646372990000|2022-03-04 05:49:50|34711.5|34620.8|34694.6|34642.2|34720.2|34643|34694.6|34616.1|21
1646373000000|2022-03-04 05:50:00|34688|34638|34688|34638|34692.7|34642.7|34687.2|34637.2|14
1646373010000|2022-03-04 05:50:10|34688.7|34638.7|34720|34600|34726.2|34643.2|34688.6|34598.9|19
1646373020000|2022-03-04 05:50:20|34717.9|34597.9|34708.4|34597.6|34717.9|34602.6|34704.6|34593.1|22
1646373030000|2022-03-04 05:50:30|34707.7|34598.5|34706.9|34596.3|34713.3|34598.5|34706.9|34592.4|17
1646373040000|2022-03-04 05:50:40|34706.5|34597.1|34708.4|34602.5|34716.3|34602.5|34706.5|34592.4|13
1646373050000|2022-03-04 05:50:50|34703|34606.6|34707.6|34599.6|34712.7|34606.6|34703|34599.5|18
1646373060000|2022-03-04 05:51:00|34707.5|34599.8|34709.2|34606.9|34721.3|34609.5|34705.9|34596.3|16
1646373070000|2022-03-04 05:51:10|34711.6|34603.6|34713.7|34601.6|34716.6|34606.1|34711.4|34597.9|18
1646373080000|2022-03-04 05:51:20|34715.8|34597.9|34708.5|34607.7|34715.8|34610.9|34702.9|34597.9|19
1646373090000|2022-03-04 05:51:30|34708.2|34607.4|34710.7|34599.3|34711.1|34607.7|34703.4|34598.8|13
1646373100000|2022-03-04 05:51:40|34710.4|34599.7|34716.1|34596.1|34716.1|34600|34710.4|34595.6|10
1646373110000|2022-03-04 05:51:50|34710.7|34602.3|34698.1|34600.8|34710.7|34606.3|34697.2|34595.3|11
1646373120000|2022-03-04 05:52:00|34712.2|34592.2|34710.5|34590.5|34712.2|34604.1|34698.1|34590.5|20
1646373130000|2022-03-04 05:52:10|34697.6|34600|34705.6|34589.2|34707.1|34602.9|34697.1|34588.3|12
1646373140000|2022-03-04 05:52:20|34704.9|34589.6|34703.8|34592.2|34707.1|34593.6|34699.4|34586.9|19
1646373150000|2022-03-04 05:52:30|34704.4|34591|34707.9|34587.9|34708.1|34592.2|34698.1|34587.9|17
1646373160000|2022-03-04 05:52:40|34709.3|34589.3|34704.6|34592.4|34709.6|34592.6|34699.5|34585|16
1646373170000|2022-03-04 05:52:50|34701.7|34592.3|34706.9|34586.9|34706.9|34592.3|34701.7|34585.9|14
1646373180000|2022-03-04 05:53:00|34706.4|34586.4|34708.1|34588.1|34708.7|34589.2|34705.5|34585.5|19
1646373190000|2022-03-04 05:53:10|34707.4|34587.4|34710.2|34590.2|34712|34592|34707|34587|12
1646373200000|2022-03-04 05:53:20|34709.5|34589.5|34706|34588.3|34710.2|34592.8|34700.3|34587.7|21
1646373210000|2022-03-04 05:53:30|34701.3|34589.3|34704.1|34584.1|34704.4|34589.5|34700.8|34584.1|12
1646373220000|2022-03-04 05:53:40|34704|34584|34693.2|34587.1|34705.1|34590.6|34688|34584|6
1646373230000|2022-03-04 05:53:50|34688.7|34590.5|34687.6|34582.7|34706.9|34592|34687.6|34579.6|13
1646373240000|2022-03-04 05:54:00|34704.3|34584.3|34702.2|34582.2|34704.8|34593.6|34693.9|34582.2|19
1646373250000|2022-03-04 05:54:10|34701.6|34581.6|34697.9|34586.5|34703.8|34593.3|34690.4|34581.6|16
1646373260000|2022-03-04 05:54:20|34700.2|34585.5|34705.8|34585.8|34705.8|34590.2|34698.5|34585.5|14
1646373270000|2022-03-04 05:54:30|34708.2|34588.2|34702.2|34582.2|34709.1|34595.9|34685.5|34581|19
1646373280000|2022-03-04 05:54:40|34702|34582|34699.2|34590.4|34702.2|34591.3|34699.2|34581.6|9
1646373290000|2022-03-04 05:54:50|34702|34587|34693|34591.3|34704.8|34600.3|34685|34584.5|18
1646373300000|2022-03-04 05:55:00|34706|34586|34700.6|34591.5|34706|34593.8|34693.5|34585.3|20
1646373310000|2022-03-04 05:55:10|34703.5|34589.4|34703.2|34587.5|34706.3|34594|34700|34585.2|21
1646373320000|2022-03-04 05:55:20|34697.4|34587.8|34701.2|34588.6|34702.6|34589.7|34697.4|34580.9|9
1646373330000|2022-03-04 05:55:30|34699.1|34586.5|34702.1|34588.5|34704.3|34588.5|34699.1|34583.8|14
1646373340000|2022-03-04 05:55:40|34704.4|34585.2|34706.7|34586.7|34707.1|34587.1|34701.1|34585.2|11
1646373350000|2022-03-04 05:55:50|34706.2|34586.4|34695|34591.5|34706.2|34591.7|34683|34583.9|12
1646373360000|2022-03-04 05:56:00|34707.5|34587.5|34708.3|34588.3|34709|34589|34706.6|34586.6|14
1646373370000|2022-03-04 05:56:10|34707.5|34588.1|34701.7|34588.7|34707.8|34589.8|34698.4|34584.7|13
1646373380000|2022-03-04 05:56:20|34703.5|34588.6|34703.1|34584|34703.5|34591.2|34697.1|34583.2|11
1646373390000|2022-03-04 05:56:30|34706.2|34586.2|34704.6|34584.6|34706.2|34586.2|34704.6|34584.6|13
1646373400000|2022-03-04 05:56:40|34704.4|34584.4|34698.2|34578.2|34704.4|34590.1|34690.2|34575.2|15
1646373410000|2022-03-04 05:56:50|34696.4|34578.9|34698.9|34578.9|34698.9|34578.9|34696.4|34578|4
1646373420000|2022-03-04 05:57:00|34694|34579.5|34694.6|34582.8|34699.8|34582.9|34691.8|34577.3|19
1646373430000|2022-03-04 05:57:10|34693.9|34582.2|34687.9|34582.4|34695|34589.5|34677.3|34579.7|20
1646373440000|2022-03-04 05:57:20|34686.1|34585|34685.1|34583.1|34689|34585.7|34680.3|34582.1|15
1646373450000|2022-03-04 05:57:30|34680.5|34586.5|34694|34574|34694|34586.5|34680.5|34574|4
1646373460000|2022-03-04 05:57:40|34692.5|34583|34697.2|34577.2|34697.3|34584|34691.5|34577.1|13
1646373470000|2022-03-04 05:57:50|34694.9|34579.1|34686.6|34578|34697.2|34579.5|34686.5|34573.7|14
1646373480000|2022-03-04 05:58:00|34687|34578.5|34686.1|34578.9|34689.9|34578.9|34686.1|34574.1|16
1646373490000|2022-03-04 05:58:10|34689|34575.5|34681.2|34583.4|34690.6|34586.5|34674.6|34575.5|16
1646373500000|2022-03-04 05:58:20|34681.6|34583.8|34693|34574.1|34695.8|34583.9|34675.5|34570.3|20
1646373510000|2022-03-04 05:58:30|34693.9|34573.9|34690.3|34575.7|34694.3|34588.6|34672.2|34573.6|15
1646373520000|2022-03-04 05:58:40|34685.3|34579.4|34686.6|34577.4|34690.3|34585.4|34678.6|34575.7|13
1646373530000|2022-03-04 05:58:50|34687.1|34577.3|34691.4|34575.7|34691.4|34582.8|34682.6|34574.7|14
1646373540000|2022-03-04 05:59:00|34693.7|34573.7|34691.3|34571.3|34693.7|34581.5|34676.1|34571.3|9
1646373550000|2022-03-04 05:59:10|34688.4|34580.4|34678.2|34577.5|34691.4|34583.2|34678.2|34574.4|19
1646373560000|2022-03-04 05:59:20|34688.1|34571.3|34683|34574.4|34690.7|34577.7|34678.2|34569.9|10
1646373570000|2022-03-04 05:59:30|34690.3|34570.3|34672.9|34582.1|34692.2|34582.7|34672.9|34570.3|10
1646373580000|2022-03-04 05:59:40|34676.9|34578.6|34680.1|34580.2|34684.5|34580.2|34676.9|34572.2|13
1646373590000|2022-03-04 05:59:50|34679.8|34580.6|34689.4|34572.4|34689.4|34580.6|34679.8|34572.4|9
1646373600000|2022-03-04 06:00:00|34684.6|34578|34654.1|34591.5|34684.9|34597.8|34654.1|34578|14
1646373610000|2022-03-04 06:00:10|34664.1|34590.8|34666.3|34591.6|34666.6|34594.2|34662.7|34586.8|12
1646373620000|2022-03-04 06:00:20|34667.2|34590.2|34657.8|34591.1|34667.2|34592.8|34657.8|34590.1|8
1646373630000|2022-03-04 06:00:30|34660|34590.7|34661.2|34591.6|34663.9|34594.6|34659|34588|16
1646373640000|2022-03-04 06:00:40|34662.3|34594.5|34659.9|34591.7|34664.4|34594.9|34659.9|34591.1|12
1646373650000|2022-03-04 06:00:50|34658.9|34594.9|34662.1|34594.4|34667.4|34596.7|34657.6|34589.4|17
1646373660000|2022-03-04 06:01:00|34662.9|34592.9|34670.8|34584.7|34670.8|34592.9|34660.3|34584.7|17
1646373670000|2022-03-04 06:01:10|34674.4|34574.4|34658|34589.9|34674.4|34592.1|34656.1|34574.4|18
1646373680000|2022-03-04 06:01:20|34656|34589.6|34661.1|34587.6|34661.2|34591.4|34656|34587.6|15
1646373690000|2022-03-04 06:01:30|34657.9|34590.3|34664.1|34585.7|34664.1|34592.4|34657.9|34585.7|12
1646373700000|2022-03-04 06:01:40|34663.9|34585.6|34661.8|34588.4|34663.9|34592.5|34657.7|34585.6|15
1646373710000|2022-03-04 06:01:50|34663.1|34587.4|34662.5|34592.6|34666|34594.4|34659.4|34586.2|18
1646373720000|2022-03-04 06:02:00|34666|34588.5|34661.9|34589.4|34666|34590.5|34655.3|34586.7|14
1646373730000|2022-03-04 06:02:10|34654.7|34591.6|34657.6|34593|34662.8|34593|34654.7|34587.7|10
1646373740000|2022-03-04 06:02:20|34661.9|34589.4|34658.9|34594.2|34669|34594.2|34658.9|34585|6
1646373750000|2022-03-04 06:02:30|34659.8|34595|34676.1|34586.4|34676.3|34595|34659.1|34586.3|15
1646373760000|2022-03-04 06:02:40|34673.8|34586.3|34663|34588|34673.8|34588.2|34663|34586|9
1646373770000|2022-03-04 06:02:50|34658.9|34592.6|34662.4|34591.6|34662.4|34595.3|34658.6|34591.6|4
1646373780000|2022-03-04 06:03:00|34663.2|34590.9|34662.8|34589.1|34663.2|34595|34658.2|34588.4|17
1646373790000|2022-03-04 06:03:10|34662.2|34589.4|34660|34593.3|34669.3|34593.3|34660|34582.5|9
1646373800000|2022-03-04 06:03:20|34660.6|34592.6|34664.3|34586.4|34664.5|34592.6|34660.6|34586.4|8
1646373810000|2022-03-04 06:03:30|34664.7|34586.5|34659.5|34595.6|34665|34595.7|34658.2|34586.4|15
1646373820000|2022-03-04 06:03:40|34663.3|34591.5|34657.3|34593.8|34669.4|34598|34656.2|34585.1|18
1646373830000|2022-03-04 06:03:50|34658.4|34593.1|34661.5|34589.8|34667.1|34596|34658.4|34587.8|15
1646373840000|2022-03-04 06:04:00|34664.6|34587.9|34661.1|34587.7|34666.6|34596.6|34656.6|34586.1|22
1646373850000|2022-03-04 06:04:10|34668.7|34584.6|34662.4|34588.7|34669.3|34589.9|34660.1|34583.7|17
1646373860000|2022-03-04 06:04:20|34662.1|34589.7|34666.8|34587.2|34668.3|34589.7|34662.1|34584.2|13
1646373870000|2022-03-04 06:04:30|34667.1|34587.1|34656.8|34592.2|34668.2|34592.4|34655.5|34585.8|19
1646373880000|2022-03-04 06:04:40|34665.5|34588|34665.3|34582.8|34669.2|34598|34650.3|34579|22
1646373890000|2022-03-04 06:04:50|34657.4|34593.4|34666.9|34580.8|34666.9|34593.4|34651|34580.8|17
1646373900000|2022-03-04 06:05:00|34665.1|34581.3|34653.9|34590.5|34665.9|34590.5|34653.4|34581.3|22
1646373910000|2022-03-04 06:05:10|34656.5|34586.4|34659.1|34578.8|34665.6|34586.4|34654.6|34578.8|24
1646373920000|2022-03-04 06:05:20|34658.5|34579.4|34653.4|34588.1|34661.4|34588.1|34653.4|34578.7|16
1646373930000|2022-03-04 06:05:30|34654.1|34588.4|34653.7|34586.6|34654.1|34588.8|34651.2|34586.6|12
1646373940000|2022-03-04 06:05:40|34655.3|34586|34660|34578|34664.5|34588.8|34650.5|34575.8|15
1646373950000|2022-03-04 06:05:50|34653.7|34584.9|34660.2|34583.2|34663.3|34588.2|34652.6|34575.4|20
1646373960000|2022-03-04 06:06:00|34660.8|34583.7|34659.1|34585.2|34660.8|34591.5|34653.2|34583.7|18
1646373970000|2022-03-04 06:06:10|34657.3|34586.6|34658|34588.8|34659.1|34591.4|34655.9|34586.6|17
1646373980000|2022-03-04 06:06:20|34657.8|34588.7|34660.1|34583.1|34660.1|34590.5|34653.5|34583.1|19
1646373990000|2022-03-04 06:06:30|34660.2|34582.9|34661.4|34578.9|34663.4|34592.3|34650.1|34577.1|20
1646374000000|2022-03-04 06:06:40|34659.8|34580.4|34663.4|34577.1|34663.5|34595.2|34648.9|34577.1|22
1646374010000|2022-03-04 06:06:50|34663.1|34579.1|34658.3|34586.8|34663.1|34590.2|34655.5|34579.1|13
1646374020000|2022-03-04 06:07:00|34677.1|34575.4|34664.4|34584.3|34678.3|34587.3|34661.1|34573.6|19
1646374030000|2022-03-04 06:07:10|34662.9|34586.4|34661.7|34583.2|34665.4|34587|34659.5|34583.2|15
1646374040000|2022-03-04 06:07:20|34653.8|34586.7|34658.3|34587.1|34658.3|34589.9|34653.8|34585|13
1646374050000|2022-03-04 06:07:30|34663.3|34585.8|34656.4|34582.8|34663.3|34587.4|34652.1|34582.8|11
1646374060000|2022-03-04 06:07:40|34654.8|34584.7|34663.4|34588.6|34664.5|34592.6|34654.8|34583.5|16
1646374070000|2022-03-04 06:07:50|34662.1|34586.7|34660.2|34593.7|34663.8|34593.7|34660.2|34586.7|12
1646374080000|2022-03-04 06:08:00|34661.6|34592.9|34659.7|34588.9|34661.6|34592.9|34655.2|34587.9|14
1646374090000|2022-03-04 06:08:10|34659|34589.3|34666.6|34582.8|34670.3|34589.3|34659|34580.2|11
1646374100000|2022-03-04 06:08:20|34655.1|34586.4|34662|34584.1|34662.6|34586.7|34655.1|34584.1|13
1646374110000|2022-03-04 06:08:30|34660.6|34584.9|34672.1|34589|34684.3|34596.4|34656.5|34581.5|17
1646374120000|2022-03-04 06:08:40|34668.2|34593.4|34675.2|34591.2|34675.4|34593.8|34668.2|34588.7|14
1646374130000|2022-03-04 06:08:50|34673.7|34592.2|34676.5|34588.1|34677.7|34592.2|34671.9|34587.6|17
1646374140000|2022-03-04 06:09:00|34675.3|34592.6|34675.8|34591.8|34678.3|34593.3|34674.8|34589.3|15
1646374150000|2022-03-04 06:09:10|34675.4|34592.9|34673.7|34595.2|34675.4|34595.2|34669.3|34592.1|6
1646374160000|2022-03-04 06:09:20|34673|34592.7|34678.6|34593|34679.1|34597.5|34670.3|34592.5|13
1646374170000|2022-03-04 06:09:30|34674.7|34597.6|34680.9|34590.9|34686|34597.6|34663.8|34588.6|16
1646374180000|2022-03-04 06:09:40|34681.1|34591.8|34674.8|34596.9|34681.1|34600.6|34669.1|34590.4|21
1646374190000|2022-03-04 06:09:50|34675.1|34597.4|34665.6|34596.1|34675.1|34598.4|34664.6|34594.6|13
1646374200000|2022-03-04 06:10:00|34673.5|34597.2|34675|34597.6|34680.4|34600.5|34661.4|34596.7|19
1646374210000|2022-03-04 06:10:10|34669.8|34598.4|34674.2|34592.2|34683.9|34601.9|34660.8|34587.9|17
1646374220000|2022-03-04 06:10:20|34674.4|34593.6|34675.6|34597.7|34685.5|34598.1|34674.4|34590.7|19
1646374230000|2022-03-04 06:10:30|34676|34598.8|34667.5|34602.4|34676|34602.4|34662.8|34598.1|18
1646374240000|2022-03-04 06:10:40|34668.6|34601.4|34669.1|34604.1|34669.7|34604.6|34666.3|34601|18
1646374250000|2022-03-04 06:10:50|34670.2|34603.2|34671.7|34600.6|34671.7|34603.5|34669.6|34600.6|14
1646374260000|2022-03-04 06:11:00|34676.2|34598.9|34675.1|34600.2|34676.2|34600.5|34674.5|34598.7|10
1646374270000|2022-03-04 06:11:10|34676.3|34599|34672.1|34597.5|34676.3|34599|34667.5|34596.4|11
1646374280000|2022-03-04 06:11:20|34674.1|34595.5|34677.9|34595.8|34679|34596.4|34674|34594.6|10
1646374290000|2022-03-04 06:11:30|34678.5|34594.4|34671.1|34601.6|34678.5|34603.9|34664.4|34594.4|18
1646374300000|2022-03-04 06:11:40|34671|34601|34696.1|34590.5|34696.1|34604.5|34670.9|34590.5|19
1646374310000|2022-03-04 06:11:50|34693.4|34591.8|34705.1|34585.1|34705.2|34593.8|34693.4|34585.1|22
1646374320000|2022-03-04 06:12:00|34696.2|34605|34686.4|34607.5|34696.2|34607.5|34683.5|34603.5|26
1646374330000|2022-03-04 06:12:10|34686|34608.2|34686.5|34595.4|34687.7|34608.8|34684.3|34595.4|13
1646374340000|2022-03-04 06:12:20|34683.7|34595.2|34684.8|34607.1|34707.1|34608.5|34682.6|34588.9|21
1646374350000|2022-03-04 06:12:30|34686.2|34605.5|34683.8|34607.1|34692.6|34607.6|34681.9|34604.5|12
1646374360000|2022-03-04 06:12:40|34684.2|34607.5|34693.3|34597.8|34694.2|34607.8|34679.8|34597.5|14
1646374370000|2022-03-04 06:12:50|34697.9|34594.9|34698.7|34598|34703|34602|34690.1|34594.7|13
1646374380000|2022-03-04 06:13:00|34695.6|34597.6|34689.3|34605.4|34698.9|34606.7|34687.5|34597.5|17
1646374390000|2022-03-04 06:13:10|34690.3|34603.3|34686.2|34604.7|34708.3|34606.5|34679.4|34588.3|15
1646374400000|2022-03-04 06:13:20|34693.9|34602|34693.3|34607.5|34695.4|34607.5|34685.1|34600.1|19
1646374410000|2022-03-04 06:13:30|34693.5|34604.8|34686.6|34604.5|34693.5|34606.4|34680.3|34604|13
1646374420000|2022-03-04 06:13:40|34689.5|34606|34700.7|34596.2|34708.1|34606.2|34681.3|34594.5|18
1646374430000|2022-03-04 06:13:50|34686.4|34598.6|34678.5|34599.1|34700.9|34601.2|34674.7|34591.8|19
1646374440000|2022-03-04 06:14:00|34678.4|34599.4|34682.5|34584.1|34687.9|34602.9|34678.4|34584.1|20
1646374450000|2022-03-04 06:14:10|34680.5|34586|34683|34599.8|34686.3|34599.8|34680.5|34586|17
1646374460000|2022-03-04 06:14:20|34683.5|34598.9|34681.7|34600.5|34687|34602.6|34677.1|34596.3|11
1646374470000|2022-03-04 06:14:30|34683.6|34600.8|34682.2|34599.4|34685|34600.8|34680.2|34598.2|13
1646374480000|2022-03-04 06:14:40|34683.6|34598.1|34678.8|34604.1|34694.5|34604.1|34674.7|34594.7|20
1646374490000|2022-03-04 06:14:50|34680|34600.8|34687.5|34602.2|34687.6|34603.7|34668.6|34600.5|17
1646374500000|2022-03-04 06:15:00|34683.6|34600.5|34686.1|34593.1|34690.1|34605.1|34675.6|34585.2|15
1646374510000|2022-03-04 06:15:10|34689.8|34593.6|34688.2|34594.4|34689.8|34596.3|34671.8|34593.6|14
1646374520000|2022-03-04 06:15:20|34687.7|34593.8|34675.5|34598|34687.7|34601.3|34675.5|34593.8|17
1646374530000|2022-03-04 06:15:30|34676.4|34596.9|34683.6|34600.8|34689.3|34600.8|34676.4|34594.2|13
1646374540000|2022-03-04 06:15:40|34683.9|34601.2|34695.2|34590.6|34701.6|34603.2|34670|34590.6|18
1646374550000|2022-03-04 06:15:50|34695.9|34592.7|34695|34581.7|34706.7|34601.8|34690.7|34579|16
1646374560000|2022-03-04 06:16:00|34698.5|34586.9|34694.1|34591.4|34698.5|34592.7|34693.9|34586.9|17
1646374570000|2022-03-04 06:16:10|34697.3|34588.3|34684.1|34600.3|34701|34603.6|34676.6|34588.3|10
1646374580000|2022-03-04 06:16:20|34682.5|34601.4|34687.4|34601.5|34687.4|34602|34682.5|34601.4|4
1646374590000|2022-03-04 06:16:30|34696.7|34596.8|34693.7|34598.5|34710|34607.4|34680.2|34590.8|12
1646374600000|2022-03-04 06:16:40|34694.8|34591|34687.8|34602.6|34696.5|34602.7|34684.8|34591|16
1646374610000|2022-03-04 06:16:50|34685|34603.3|34697.5|34604|34697.5|34604|34661.4|34580.4|11
1646374620000|2022-03-04 06:17:00|34693.2|34591.3|34686.6|34594.1|34693.2|34595.8|34684.9|34591.3|13
1646374630000|2022-03-04 06:17:10|34686.5|34590.8|34684.6|34592.9|34686.5|34596.4|34680.9|34590.8|12
1646374640000|2022-03-04 06:17:20|34684.5|34592.1|34676.8|34596.1|34686|34597|34672.6|34592.1|16
1646374650000|2022-03-04 06:17:30|34675.6|34598.8|34682|34596.2|34682.7|34601.3|34675.6|34595.1|13
1646374660000|2022-03-04 06:17:40|34679.9|34593.7|34679.6|34581.5|34681|34599.1|34679.3|34581.5|5
1646374670000|2022-03-04 06:17:50|34680.3|34581.2|34680.5|34595.8|34681.8|34600.5|34667|34581.2|19
1646374680000|2022-03-04 06:18:00|34694.5|34586.6|34687.2|34595.5|34694.5|34596.5|34684|34586.6|11
1646374690000|2022-03-04 06:18:10|34686.9|34593.9|34682|34600.9|34686.9|34600.9|34682|34593|8
1646374700000|2022-03-04 06:18:20|34682.7|34602.2|34676.9|34601.4|34683.3|34603|34675.2|34600.1|9
1646374710000|2022-03-04 06:18:30|34677.2|34601.8|34683.7|34599.2|34685.7|34607|34670.9|34595.8|14
1646374720000|2022-03-04 06:18:40|34682.5|34601.6|34687.6|34581.9|34688|34602.5|34680|34578.8|12
1646374730000|2022-03-04 06:18:50|34686.6|34590.7|34676.9|34598.8|34686.6|34598.8|34674.2|34586.9|17
1646374740000|2022-03-04 06:19:00|34690.5|34590.2|34685|34593.4|34690.5|34595.7|34684.1|34590.2|10
1646374750000|2022-03-04 06:19:10|34685.1|34591.9|34692.6|34587.2|34692.7|34594.3|34685.1|34587.2|12
1646374760000|2022-03-04 06:19:20|34691|34589.6|34674.7|34593.3|34693.5|34596.8|34671.8|34588.3|9
1646374770000|2022-03-04 06:19:30|34677.8|34586.4|34684.9|34568.9|34685.8|34595.5|34677.7|34568.9|8
1646374780000|2022-03-04 06:19:40|34685.3|34573.7|34682.5|34592.4|34686.5|34598.5|34667.2|34573.7|15
1646374790000|2022-03-04 06:19:50|34684.4|34590.7|34682.8|34590.1|34684.4|34595.7|34679|34586.3|17
1646374800000|2022-03-04 06:20:00|34682.4|34590.7|34681.4|34594.5|34683.2|34594.5|34681.4|34588.7|14
1646374810000|2022-03-04 06:20:10|34681.3|34593.1|34675.9|34579.3|34681.4|34593.1|34671.1|34578.3|13
1646374820000|2022-03-04 06:20:20|34675.6|34578.8|34683.1|34588|34684.5|34593.7|34662.9|34558.4|17
1646374830000|2022-03-04 06:20:30|34684.3|34586.3|34670.9|34592.1|34684.3|34592.3|34659.9|34562.9|20
1646374840000|2022-03-04 06:20:40|34671|34593.4|34671.1|34595.3|34672|34598.8|34660.3|34593.4|20
1646374850000|2022-03-04 06:20:50|34671.9|34594.5|34669.8|34582.4|34673.5|34594.9|34665.3|34581.3|17
1646374860000|2022-03-04 06:21:00|34667.7|34587.7|34679.2|34587.2|34691.9|34589.5|34667.4|34579.1|10
1646374870000|2022-03-04 06:21:10|34675|34594|34682|34580.8|34685.1|34596.7|34670.6|34563|17
1646374880000|2022-03-04 06:21:20|34661.5|34583.5|34665.7|34580.1|34671.2|34592.5|34661.5|34580.1|11
1646374890000|2022-03-04 06:21:30|34669.2|34582.7|34668.8|34591.1|34673.7|34591.1|34668.1|34582.7|14
1646374900000|2022-03-04 06:21:40|34670.3|34589|34671|34593.9|34673.5|34594|34668.3|34588|11
1646374910000|2022-03-04 06:21:50|34672.4|34592.9|34669|34593.3|34674|34594.6|34668.4|34591.8|11
1646374920000|2022-03-04 06:22:00|34693.7|34577.6|34675.4|34587.7|34693.7|34590|34675.4|34577.6|14
1646374930000|2022-03-04 06:22:10|34677.8|34589|34671.7|34594.5|34679.7|34594.5|34671.1|34586.2|14
1646374940000|2022-03-04 06:22:20|34672.6|34594.6|34671.2|34593.9|34672.6|34594.6|34665.9|34592|21
1646374950000|2022-03-04 06:22:30|34676.9|34593.1|34673.5|34593.6|34677.1|34595|34671.9|34589.4|17
1646374960000|2022-03-04 06:22:40|34673.2|34592.6|34675.1|34590.6|34676.5|34594.4|34673.2|34590.6|10
1646374970000|2022-03-04 06:22:50|34666.9|34591.1|34667.9|34590.1|34673.8|34593.3|34666.9|34589.9|9
1646374980000|2022-03-04 06:23:00|34668.4|34592.1|34671.4|34592.7|34681.7|34597.5|34660.3|34574|23
1646374990000|2022-03-04 06:23:10|34670.3|34592.9|34675.8|34589.5|34675.9|34592.9|34670.3|34587.7|17
1646375000000|2022-03-04 06:23:20|34672|34592.5|34670.9|34594|34676.2|34596.1|34668.5|34587.7|21
1646375010000|2022-03-04 06:23:30|34670.5|34593.6|34673.6|34589.2|34675.4|34593.6|34669|34586.9|15
1646375020000|2022-03-04 06:23:40|34673.2|34589.7|34672.7|34586.2|34676|34592.3|34668.5|34584|15
1646375030000|2022-03-04 06:23:50|34669.9|34585.3|34672.6|34586.3|34673|34589.8|34669.9|34584.3|18
1646375040000|2022-03-04 06:24:00|34672.4|34587.5|34669.4|34588.1|34672.6|34589.6|34666.7|34586.3|15
1646375050000|2022-03-04 06:24:10|34670.8|34585.9|34663.3|34590.7|34670.8|34591.9|34662.7|34583.3|19
1646375060000|2022-03-04 06:24:20|34667.7|34588.7|34665.5|34590.3|34669.5|34591.1|34662.9|34588|13
1646375070000|2022-03-04 06:24:30|34663|34589.2|34671|34581.9|34675|34589.6|34663|34579.9|16
1646375080000|2022-03-04 06:24:40|34672.7|34580.8|34662.9|34587|34673.1|34589.7|34662|34580.4|19
1646375090000|2022-03-04 06:24:50|34663.2|34586.2|34662.3|34586.4|34665.3|34588.3|34662.3|34582.9|14
1646375100000|2022-03-04 06:25:00|34675|34577.2|34659|34574|34675|34585.4|34654.4|34574|12
1646375110000|2022-03-04 06:25:10|34672.2|34567.8|34665.9|34585|34672.2|34586.1|34661.9|34567.1|18
1646375120000|2022-03-04 06:25:20|34668.2|34583.8|34667.5|34581.5|34669.5|34586.1|34665.1|34578.3|22
1646375130000|2022-03-04 06:25:30|34667.1|34582.1|34660.8|34585.4|34668.4|34586.5|34660.8|34581|21
1646375140000|2022-03-04 06:25:40|34661.7|34585.8|34660.4|34586.2|34663|34588.7|34658.3|34584.7|18
1646375150000|2022-03-04 06:25:50|34659.6|34586.1|34655.2|34585.5|34672.7|34590.6|34655.2|34581.4|21
1646375160000|2022-03-04 06:26:00|34656.9|34588|34660.9|34588|34665.8|34592.2|34650.4|34581.1|22
1646375170000|2022-03-04 06:26:10|34656.1|34585.8|34660.5|34586.3|34662.4|34591.1|34656.1|34585.2|17
1646375180000|2022-03-04 06:26:20|34660.8|34586.6|34661.1|34584.5|34661.1|34588.9|34655.1|34584.5|18
1646375190000|2022-03-04 06:26:30|34660.7|34585.6|34674.7|34580.3|34676|34591|34658.9|34579.8|18
1646375200000|2022-03-04 06:26:40|34676.5|34589.8|34675.1|34588|34678.9|34597|34663.9|34583.7|16
1646375210000|2022-03-04 06:26:50|34675.2|34596.3|34670.6|34584.7|34677.7|34596.7|34668.3|34584.7|13
1646375220000|2022-03-04 06:27:00|34670.3|34584.5|34670.3|34592|34673.3|34592|34670.3|34584.3|15
1646375230000|2022-03-04 06:27:10|34670.9|34591.5|34675.1|34594|34675.7|34597.3|34670.2|34591.5|12
1646375240000|2022-03-04 06:27:20|34677.5|34589.7|34684.6|34587.4|34689|34594.9|34673.4|34582.6|12
1646375250000|2022-03-04 06:27:30|34684.8|34588|34685.1|34585.6|34685.1|34589.2|34684.4|34585.6|9
1646375260000|2022-03-04 06:27:40|34683.1|34584.5|34680.5|34589.8|34684.2|34592.3|34680.4|34583.9|10
1646375270000|2022-03-04 06:27:50|34681.4|34588.3|34675.9|34598.9|34681.4|34598.9|34673.2|34582.8|16
1646375280000|2022-03-04 06:28:00|34676.6|34598.8|34675|34592.8|34679|34598.8|34669|34585.3|14
1646375290000|2022-03-04 06:28:10|34673.1|34594|34676.4|34593|34677.3|34596.1|34671.1|34590.1|23
1646375300000|2022-03-04 06:28:20|34676.3|34590.4|34673.2|34592.4|34676.4|34592.8|34671.9|34589.2|14
1646375310000|2022-03-04 06:28:30|34675.2|34587.6|34672|34589.9|34677|34589.9|34671.9|34584.1|16
1646375320000|2022-03-04 06:28:40|34672.8|34589|34669.3|34591.6|34674.3|34593.2|34667.4|34586.9|15
1646375330000|2022-03-04 06:28:50|34668.9|34592.2|34672.2|34589.2|34672.2|34592.2|34668.9|34586.6|12
1646375340000|2022-03-04 06:29:00|34672.3|34589.3|34673.4|34589|34673.7|34599|34666|34589|17
1646375350000|2022-03-04 06:29:10|34691.9|34591.4|34674.6|34591.2|34691.9|34593.8|34674.2|34579.5|11
1646375360000|2022-03-04 06:29:20|34672.3|34589.9|34668.4|34591.5|34674.5|34593.8|34667.6|34587.7|18
1646375370000|2022-03-04 06:29:30|34668.5|34593|34673.7|34590.7|34673.7|34594.7|34667.4|34590.6|17
1646375380000|2022-03-04 06:29:40|34676.2|34591.3|34673.1|34590.6|34676.2|34594.4|34668.8|34590.3|13
1646375390000|2022-03-04 06:29:50|34673.7|34589.6|34671.4|34593.4|34676.4|34593.4|34668.6|34585|15
1646375400000|2022-03-04 06:30:00|34673.3|34590.9|34669.3|34595.8|34687.5|34597|34664.3|34577.1|23
1646375410000|2022-03-04 06:30:10|34670|34595|34671.4|34590|34672.7|34596.3|34667.3|34588.5|14
1646375420000|2022-03-04 06:30:20|34670.6|34592.2|34677.8|34590|34681.7|34594.6|34662.8|34587.7|17
1646375430000|2022-03-04 06:30:30|34678.1|34591|34680.5|34601.7|34690.7|34606.6|34671.6|34585.1|21
1646375440000|2022-03-04 06:30:40|34681.2|34601.8|34670|34597.3|34681.6|34601.8|34670|34596|17
1646375450000|2022-03-04 06:30:50|34671.3|34597.7|34685.9|34588.4|34691.4|34597.7|34671.3|34584.5|15
1646375460000|2022-03-04 06:31:00|34684.5|34589.6|34682.4|34591.6|34684.5|34594.1|34678.6|34588|17
1646375470000|2022-03-04 06:31:10|34682.7|34592.7|34669.3|34597.2|34684.4|34597.2|34669.3|34591.8|20
1646375480000|2022-03-04 06:31:20|34670.6|34597.6|34673.9|34596.2|34674.5|34597.6|34670.5|34594.4|10
1646375490000|2022-03-04 06:31:30|34693.8|34588.4|34673.9|34601.8|34696.2|34603.5|34672.8|34588.3|20
1646375500000|2022-03-04 06:31:40|34673.1|34604.1|34676.2|34599.4|34677.5|34604.1|34673.1|34599.2|21
1646375510000|2022-03-04 06:31:50|34677|34600.3|34676|34603.4|34678.2|34603.4|34673.1|34597.8|14
1646375520000|2022-03-04 06:32:00|34675.7|34603.2|34679.2|34602.8|34691.7|34603.7|34675.7|34594.8|17
1646375530000|2022-03-04 06:32:10|34679.5|34603.1|34674.9|34601.3|34684.8|34603.1|34674.2|34597.2|18
1646375540000|2022-03-04 06:32:20|34674.7|34601|34685.4|34587.5|34690.6|34601.9|34674.7|34578.4|19
1646375550000|2022-03-04 06:32:30|34685.7|34586.9|34676.3|34592.7|34685.9|34594.6|34672.5|34586.9|13
1646375560000|2022-03-04 06:32:40|34677.6|34592.2|34677|34595.2|34677.6|34598.2|34672.4|34590.8|15
1646375570000|2022-03-04 06:32:50|34676.4|34595.6|34680.8|34596|34680.8|34599.8|34675.2|34594.6|17
1646375580000|2022-03-04 06:33:00|34672.3|34595.6|34674|34595.3|34679.1|34597.9|34672.3|34592.7|16
1646375590000|2022-03-04 06:33:10|34674.6|34596.4|34677.8|34599.2|34686.4|34601|34668.2|34590.1|19
1646375600000|2022-03-04 06:33:20|34681.9|34595.9|34677.5|34591|34681.9|34595.9|34675.2|34588.5|18
1646375610000|2022-03-04 06:33:30|34676.8|34594.5|34673.8|34592.2|34679.4|34594.8|34673.5|34589.3|19
1646375620000|2022-03-04 06:33:40|34676|34592.3|34683.8|34595.2|34683.8|34598|34667.1|34590.6|13
1646375630000|2022-03-04 06:33:50|34683.2|34594.8|34686.4|34590|34686.4|34599.7|34673.3|34587.7|15
1646375640000|2022-03-04 06:34:00|34686.7|34591|34664.8|34597.5|34686.7|34597.5|34664.8|34589.6|11
1646375650000|2022-03-04 06:34:10|34669.5|34591|34672|34594.8|34684.4|34599.5|34669.5|34584.4|18
1646375660000|2022-03-04 06:34:20|34668.6|34596.6|34671.4|34592.8|34674.7|34596.6|34668.6|34589.1|14
1646375670000|2022-03-04 06:34:30|34672.1|34592.2|34663.7|34597.3|34672.4|34598.5|34663.7|34590.7|16
1646375680000|2022-03-04 06:34:40|34664.3|34597.1|34667.4|34598.2|34667.7|34601.3|34663.9|34597|13
1646375690000|2022-03-04 06:34:50|34667.8|34595.8|34670.4|34595.3|34671.3|34598.9|34667.8|34593.8|14
1646375700000|2022-03-04 06:35:00|34670.3|34596.5|34667.8|34596.5|34671.2|34598.5|34667|34593.6|9
1646375710000|2022-03-04 06:35:10|34667.6|34597|34664.5|34600.2|34670.2|34601|34663.5|34594.1|17
1646375720000|2022-03-04 06:35:20|34664.1|34599.8|34665.2|34600.2|34667.2|34600.2|34664.1|34595.5|12
1646375730000|2022-03-04 06:35:30|34665.6|34600.5|34661.6|34599.7|34667.3|34602.3|34660.3|34597.6|13
1646375740000|2022-03-04 06:35:40|34661.7|34598.7|34667.7|34591.4|34671.4|34604.2|34659|34591.4|21
1646375750000|2022-03-04 06:35:50|34669|34594.5|34667.4|34599.9|34669.4|34599.9|34666.9|34591.9|18
1646375760000|2022-03-04 06:36:00|34668.6|34598.4|34667.2|34601.6|34670.2|34603.3|34667.2|34596.8|14
1646375770000|2022-03-04 06:36:10|34668.9|34600|34675.4|34594.2|34682.9|34600|34666.7|34593|16
1646375780000|2022-03-04 06:36:20|34673.3|34592.3|34675.5|34593.7|34675.6|34594.1|34673.3|34591.9|8
1646375790000|2022-03-04 06:36:30|34675.7|34593.2|34666.8|34595|34675.8|34597.1|34660.1|34592.5|8
1646375800000|2022-03-04 06:36:40|34665.5|34594.5|34674.5|34592.6|34674.5|34596.1|34665.5|34592.6|8
1646375810000|2022-03-04 06:36:50|34674.7|34591.1|34674.6|34592.5|34674.8|34595.7|34674.3|34591.1|8
1646375820000|2022-03-04 06:37:00|34692.4|34584.8|34665.8|34596.4|34692.4|34598.7|34664.3|34584.8|12
1646375830000|2022-03-04 06:37:10|34667.2|34596.7|34668.3|34598.6|34668.6|34601.3|34666.4|34596.5|14
1646375840000|2022-03-04 06:37:20|34667.8|34599.8|34668.3|34598.5|34668.9|34599.8|34667.8|34597.3|5
1646375850000|2022-03-04 06:37:30|34671.6|34598.9|34667.7|34596.8|34672.2|34600.7|34657.3|34596.3|11
1646375860000|2022-03-04 06:37:40|34668|34591.4|34669.3|34594.3|34669.4|34600.1|34665.2|34591.4|9
1646375870000|2022-03-04 06:37:50|34659.4|34593|34667.5|34593.2|34667.5|34594.8|34659.4|34589.7|7
1646375880000|2022-03-04 06:38:00|34665.9|34593.4|34668.1|34592|34668.1|34593.4|34665.6|34590.5|7
1646375890000|2022-03-04 06:38:10|34667.2|34591.1|34668.2|34594.8|34673.2|34600.7|34664.3|34586|8
1646375900000|2022-03-04 06:38:20|34659.6|34597.3|34668|34598.9|34669|34600.8|34659.6|34594.9|16
1646375910000|2022-03-04 06:38:30|34669.5|34594.3|34675.2|34589.4|34678.4|34594.9|34668.6|34588.4|11
1646375920000|2022-03-04 06:38:40|34674.6|34588.6|34667.3|34591.4|34674.6|34594|34660.8|34588.6|15
1646375930000|2022-03-04 06:38:50|34667.1|34591.5|34664.9|34596.7|34667.2|34598.3|34663.7|34590|14
1646375940000|2022-03-04 06:39:00|34683.7|34588.3|34667.6|34597.4|34684.7|34597.5|34666.6|34586.4|10
1646375950000|2022-03-04 06:39:10|34670.2|34595.5|34678.4|34595.3|34681.3|34598.6|34669.6|34593|16
1646375960000|2022-03-04 06:39:20|34675.3|34598.6|34663.1|34599.1|34677.7|34599.1|34663.1|34595.8|14
1646375970000|2022-03-04 06:39:30|34664.8|34597.8|34668.7|34601.4|34669.6|34603.4|34664.8|34597.8|13
1646375980000|2022-03-04 06:39:40|34667.8|34601.3|34673.4|34600.2|34674.1|34603.8|34667.8|34598.9|8
1646375990000|2022-03-04 06:39:50|34673.7|34598.9|34666.1|34603|34674.1|34606.1|34664|34598.8|8
1646376000000|2022-03-04 06:40:00|34667.8|34599.4|34668.1|34597.6|34669.6|34599.6|34665.3|34597.2|11
1646376010000|2022-03-04 06:40:10|34668.8|34597.9|34667.6|34599.2|34668.8|34601.9|34666.8|34596.8|8
1646376020000|2022-03-04 06:40:20|34667.1|34599.4|34672.7|34601.7|34672.7|34609.7|34661.6|34598.2|16
1646376030000|2022-03-04 06:40:30|34675.7|34597|34667|34598.3|34676.3|34607.9|34664.8|34595.6|17
1646376040000|2022-03-04 06:40:40|34667.3|34597|34671.2|34599.6|34672|34604.9|34666.6|34595.2|11
1646376050000|2022-03-04 06:40:50|34666.5|34606|34681.4|34597.9|34682.2|34606|34666.5|34597.9|13
1646376060000|2022-03-04 06:41:00|34684.2|34596.6|34677.3|34598.1|34685.4|34600.8|34676.2|34595.5|16
1646376070000|2022-03-04 06:41:10|34677.2|34598.9|34671.3|34603.2|34682.2|34605.6|34668.7|34595.2|21
1646376080000|2022-03-04 06:41:20|34671.5|34603.5|34670.6|34605|34672.6|34605|34669.7|34602|15
1646376090000|2022-03-04 06:41:30|34669.8|34603.9|34674.5|34600.2|34674.5|34604|34668.6|34599.9|11
1646376100000|2022-03-04 06:41:40|34674.6|34598.4|34672.1|34602.3|34675.6|34605.3|34668.9|34598.4|14
1646376110000|2022-03-04 06:41:50|34667.4|34601.9|34671.8|34597.7|34679.5|34603.7|34666.6|34594.4|17
1646376120000|2022-03-04 06:42:00|34679.3|34594.4|34679.6|34593.4|34680.1|34594.9|34677.9|34592.3|11
1646376130000|2022-03-04 06:42:10|34680.6|34592.7|34679.4|34592.2|34680.6|34593|34679.4|34590.9|10
1646376140000|2022-03-04 06:42:20|34672.9|34592.1|34664.9|34601.1|34675.9|34604.8|34664.9|34592.1|14
1646376150000|2022-03-04 06:42:30|34667.5|34597.3|34675.6|34594.9|34675.6|34601.7|34666.8|34592.9|13
1646376160000|2022-03-04 06:42:40|34675.4|34595.4|34675.6|34595|34676|34596.4|34675.4|34594|8
1646376170000|2022-03-04 06:42:50|34675.7|34593.6|34671.8|34596.6|34676|34598.1|34667.4|34593.6|16
1646376180000|2022-03-04 06:43:00|34678.3|34594.5|34676.1|34594.9|34682.8|34598.5|34673.9|34592.8|17
1646376190000|2022-03-04 06:43:10|34677.4|34594.5|34663.1|34601.3|34679.4|34601.3|34662.6|34592.4|16
1646376200000|2022-03-04 06:43:20|34663.5|34601.7|34666.5|34600|34666.5|34601.7|34661.2|34597.6|13
1646376210000|2022-03-04 06:43:30|34669.8|34597.9|34677.1|34596.1|34677.3|34599.8|34662|34596.1|17
1646376220000|2022-03-04 06:43:40|34676.8|34595.8|34679.6|34598.4|34680.5|34599.7|34676.8|34595.8|14
1646376230000|2022-03-04 06:43:50|34679.5|34598.5|34675.9|34600.5|34679.7|34602.8|34674.4|34598.5|8
1646376240000|2022-03-04 06:44:00|34675.5|34601.8|34672.1|34606.3|34676.3|34607.7|34670.4|34601.5|20
1646376250000|2022-03-04 06:44:10|34672.3|34604.6|34675.1|34603.2|34676.4|34607.2|34672.3|34600.5|15
1646376260000|2022-03-04 06:44:20|34675.4|34603.6|34674.2|34602.7|34676.7|34606.3|34672.5|34602.2|16
1646376270000|2022-03-04 06:44:30|34673.6|34602.8|34665.7|34602.7|34674.4|34605.1|34664.1|34601.1|16
1646376280000|2022-03-04 06:44:40|34669.7|34601.2|34676.3|34599.5|34682.9|34603.6|34668.1|34594.3|14
1646376290000|2022-03-04 06:44:50|34678|34599.6|34668.1|34601.6|34678|34603|34667.6|34596.3|19
1646376300000|2022-03-04 06:45:00|34693.3|34588.2|34661.4|34603.3|34693.3|34604.7|34661.4|34588.2|13
1646376310000|2022-03-04 06:45:10|34667|34601.8|34669.6|34603|34670.9|34603|34667|34598.8|9
1646376320000|2022-03-04 06:45:20|34669.9|34603.3|34681.5|34600.2|34684|34604.8|34667.9|34598.5|12
1646376330000|2022-03-04 06:45:30|34680.1|34600.4|34678.1|34604.1|34680.1|34606.2|34675.1|34599.2|16
1646376340000|2022-03-04 06:45:40|34677.7|34604.8|34680.5|34605.2|34684|34611.6|34676.4|34603.7|15
1646376350000|2022-03-04 06:45:50|34680.3|34605.7|34677.5|34612.2|34702.4|34614.3|34674.9|34594.7|15
1646376360000|2022-03-04 06:46:00|34697.5|34601.1|34681.1|34610.7|34697.5|34616.6|34678.7|34601.1|21
1646376370000|2022-03-04 06:46:10|34679.3|34615.7|34682.6|34609.9|34684|34615.7|34679.2|34609.9|16
1646376380000|2022-03-04 06:46:20|34683.4|34608.8|34680.2|34614.7|34684|34614.7|34675.9|34608.8|11
1646376390000|2022-03-04 06:46:30|34682.1|34613.6|34680.5|34616.4|34682.4|34617.4|34679.7|34613|14
1646376400000|2022-03-04 06:46:40|34684.4|34613.6|34690.1|34609.5|34692.8|34617.4|34683.7|34605.7|19
1646376410000|2022-03-04 06:46:50|34690.8|34608.7|34683.6|34618.4|34693.1|34620.2|34681.5|34606.1|16
1646376420000|2022-03-04 06:47:00|34684|34618.7|34690.4|34622.5|34702|34629.5|34680.4|34612.1|21
1646376430000|2022-03-04 06:47:10|34690|34622.1|34692.8|34620.7|34692.8|34624.7|34687.7|34620.2|16
1646376440000|2022-03-04 06:47:20|34689.6|34623.1|34699.1|34621.1|34703.7|34623.8|34689.6|34617.7|16
1646376450000|2022-03-04 06:47:30|34697.7|34623.4|34694.5|34625.6|34699.7|34626.8|34692.5|34621.5|20
1646376460000|2022-03-04 06:47:40|34695|34625.9|34704.1|34622.3|34709.1|34630.2|34690.4|34619.3|14
1646376470000|2022-03-04 06:47:50|34703.6|34624.1|34693.8|34628.8|34704.5|34629.5|34691.3|34619.7|17
1646376480000|2022-03-04 06:48:00|34693|34629.4|34694.8|34625.7|34694.8|34630.2|34692.5|34625.5|16
1646376490000|2022-03-04 06:48:10|34694.6|34626|34692.1|34626.5|34694.6|34627.7|34690.7|34625.4|16
1646376500000|2022-03-04 06:48:20|34693.2|34625|34695.8|34613.5|34701.9|34626.1|34692.6|34613.5|19
1646376510000|2022-03-04 06:48:30|34689|34613.1|34688.6|34616.5|34699.2|34621|34681.2|34608.1|20
1646376520000|2022-03-04 06:48:40|34685.7|34619.1|34685.6|34617.5|34687.2|34620.4|34682.1|34616.4|20
1646376530000|2022-03-04 06:48:50|34685.2|34617.8|34681.5|34617.7|34687|34617.9|34681.5|34615.2|10
1646376540000|2022-03-04 06:49:00|34682.8|34617.3|34680.5|34617.7|34686.5|34618.9|34679.2|34614.1|21
1646376550000|2022-03-04 06:49:10|34680.2|34617.4|34677.1|34616|34680.6|34617.8|34677.1|34614|18
1646376560000|2022-03-04 06:49:20|34677.4|34616.7|34688|34616.8|34704.4|34638.1|34675.8|34606.5|23
1646376570000|2022-03-04 06:49:30|34684.7|34618|34687.4|34614.4|34690.7|34619.2|34684.4|34613.7|19
1646376580000|2022-03-04 06:49:40|34686.6|34614.6|34678.9|34613.4|34687.6|34615.5|34678.6|34611.5|22
1646376590000|2022-03-04 06:49:50|34680|34612.9|34676.8|34612.1|34680.7|34613.5|34676.8|34611.5|14
1646376600000|2022-03-04 06:50:00|34678.3|34611.3|34687.8|34605.8|34695.3|34611.3|34678.3|34602.6|15
1646376610000|2022-03-04 06:50:10|34692.6|34605.7|34687.2|34615.8|34693.1|34615.8|34687.2|34605.7|15
1646376620000|2022-03-04 06:50:20|34687.5|34615|34683.5|34616.6|34694.3|34623.1|34681.2|34604.4|16
1646376630000|2022-03-04 06:50:30|34698.4|34608.5|34676.5|34618.4|34698.4|34618.4|34676.5|34607.1|21
1646376640000|2022-03-04 06:50:40|34679.1|34613.8|34682.2|34607.4|34690.2|34617.5|34677.4|34607.4|19
1646376650000|2022-03-04 06:50:50|34675.7|34610.5|34681.8|34610.6|34682.6|34615.2|34675.7|34608.9|16
1646376660000|2022-03-04 06:51:00|34681.7|34610.7|34680.7|34618.5|34683.6|34618.5|34679.8|34610.3|19
1646376670000|2022-03-04 06:51:10|34681.8|34616|34686.2|34615.4|34707.8|34620.1|34679.5|34607.2|13
1646376680000|2022-03-04 06:51:20|34687.5|34611.9|34680.1|34615.5|34687.6|34620.7|34679.2|34610.2|14
1646376690000|2022-03-04 06:51:30|34683.3|34611.6|34678.8|34613|34683.3|34619.4|34676.8|34609.2|15
1646376700000|2022-03-04 06:51:40|34678.6|34613.3|34677.1|34610.5|34678.9|34614.9|34673.3|34610.5|16
1646376710000|2022-03-04 06:51:50|34679.7|34610.4|34685.6|34605.5|34688|34612.2|34673.8|34604.8|9
1646376720000|2022-03-04 06:52:00|34685.7|34604.7|34684|34608|34685.7|34609.7|34682.3|34604.7|9
1646376730000|2022-03-04 06:52:10|34681.4|34606.1|34672.8|34609.3|34681.4|34612.1|34671.3|34606.1|11
1646376740000|2022-03-04 06:52:20|34673.7|34608|34676.5|34607.5|34679|34610.6|34672.3|34603.8|17
1646376750000|2022-03-04 06:52:30|34681.3|34602.6|34679.4|34604.1|34681.9|34609.6|34673.8|34596.5|22
1646376760000|2022-03-04 06:52:40|34678.9|34605.4|34677.5|34610.4|34679.4|34612|34675.9|34605.4|17
1646376770000|2022-03-04 06:52:50|34677.1|34610|34691.8|34605.9|34691.8|34612.3|34672.5|34601.5|18
1646376780000|2022-03-04 06:53:00|34690.7|34606.4|34680.7|34607.2|34690.7|34610.2|34677.5|34604.9|22
1646376790000|2022-03-04 06:53:10|34681.1|34608.4|34679.6|34609.8|34681.1|34612.6|34677.9|34608.4|13
1646376800000|2022-03-04 06:53:20|34680|34608.7|34677.2|34612.8|34680.3|34612.8|34677.2|34607.9|14
1646376810000|2022-03-04 06:53:30|34676.6|34614|34678.1|34609.4|34679.5|34614|34676.6|34607.1|16
1646376820000|2022-03-04 06:53:40|34679.1|34608.2|34677.9|34610.4|34680.5|34610.4|34677.9|34605.2|9
1646376830000|2022-03-04 06:53:50|34677.1|34613.6|34681.1|34611|34681.1|34613.6|34677.1|34611|11
1646376840000|2022-03-04 06:54:00|34682.8|34609.6|34682.5|34615.7|34686.4|34621.5|34680|34609|19
1646376850000|2022-03-04 06:54:10|34718.4|34605.6|34690.4|34622.9|34718.4|34626.9|34684.5|34605.6|20
1646376860000|2022-03-04 06:54:20|34690.6|34624.3|34701.3|34626.3|34709.9|34630.3|34690.6|34617.4|21
1646376870000|2022-03-04 06:54:30|34700.4|34626|34693.8|34626.4|34702.9|34630.6|34693.8|34622.8|22
1646376880000|2022-03-04 06:54:40|34693.5|34625.9|34695.7|34628.9|34699.9|34629.5|34692.8|34625.7|14
1646376890000|2022-03-04 06:54:50|34696.3|34628.1|34695.3|34621.9|34698.1|34629.1|34694.7|34620.4|13
1646376900000|2022-03-04 06:55:00|34706.8|34629.9|34701.6|34615.7|34706.8|34631.2|34693.2|34615.7|19
1646376910000|2022-03-04 06:55:10|34696.9|34621.1|34701.4|34617.6|34703.9|34621.1|34696.9|34614.2|12
1646376920000|2022-03-04 06:55:20|34701.6|34615.5|34690.4|34620.1|34701.6|34620.6|34688.4|34612.2|12
1646376930000|2022-03-04 06:55:30|34691|34618.2|34693.7|34619.4|34693.9|34621.3|34689.9|34617.8|15
1646376940000|2022-03-04 06:55:40|34693.8|34618.3|34691.4|34623.8|34708|34625.8|34691.4|34617.3|18
1646376950000|2022-03-04 06:55:50|34692.2|34621.7|34695|34620.5|34696.8|34627|34691.3|34620.5|19
1646376960000|2022-03-04 06:56:00|34712.7|34608.6|34695.2|34622.9|34712.7|34624.7|34690.4|34608.6|20
1646376970000|2022-03-04 06:56:10|34690.9|34625.6|34687.8|34616.8|34703.3|34625.6|34685.6|34609.2|25
1646376980000|2022-03-04 06:56:20|34688.6|34615.3|34685.5|34616.3|34689.7|34617.2|34683.8|34614.3|22
1646376990000|2022-03-04 06:56:30|34686.8|34614.6|34687.7|34619.4|34687.7|34619.4|34684.9|34613.7|13
1646377000000|2022-03-04 06:56:40|34686.8|34619.8|34690.8|34620|34690.8|34624.3|34686|34615.3|15
1646377010000|2022-03-04 06:56:50|34690.6|34616.8|34697.8|34629.4|34699.2|34629.4|34688.2|34609.5|22
1646377020000|2022-03-04 06:57:00|34693.1|34631.8|34698.4|34624.6|34708.8|34633.9|34690.8|34621.1|23
1646377030000|2022-03-04 06:57:10|34697.8|34623.7|34714|34627.5|34715.4|34631.7|34697.8|34623.1|23
1646377040000|2022-03-04 06:57:20|34713|34627.3|34706|34634.6|34713.7|34635.9|34703.1|34625.9|19
1646377050000|2022-03-04 06:57:30|34713.9|34633.2|34700.7|34636.2|34713.9|34637.3|34699.6|34632|17
1646377060000|2022-03-04 06:57:40|34701.5|34636.6|34713.4|34643.7|34726|34644.8|34701.2|34632.1|23
1646377070000|2022-03-04 06:57:50|34715.9|34644.6|34722.6|34650.2|34723.8|34651.2|34712.7|34640.3|28
1646377080000|2022-03-04 06:58:00|34718.5|34649.2|34716.6|34647.3|34721.4|34649.8|34715.8|34644.7|24
1646377090000|2022-03-04 06:58:10|34719.5|34647.5|34716.6|34647.2|34720.9|34648|34716.4|34644.8|21
1646377100000|2022-03-04 06:58:20|34717.2|34647.5|34718.4|34647.9|34723.1|34649.2|34714.3|34645.6|21
1646377110000|2022-03-04 06:58:30|34719.5|34646|34710.6|34643.8|34720.4|34647.7|34709.7|34639.2|21
1646377120000|2022-03-04 06:58:40|34712.2|34643.9|34717.7|34634.7|34726.5|34645.1|34711.5|34632.9|23
1646377130000|2022-03-04 06:58:50|34718.4|34634.6|34712.5|34640.9|34718.6|34643.9|34711.6|34634.6|19
1646377140000|2022-03-04 06:59:00|34712.6|34640.6|34713|34643.7|34715.3|34643.7|34710|34639.5|20
1646377150000|2022-03-04 06:59:10|34712.2|34644.5|34708.8|34640.3|34714.3|34644.5|34708.8|34638.8|20
1646377160000|2022-03-04 06:59:20|34712.5|34640.7|34709.6|34641.6|34717.8|34646.4|34704.5|34640.4|22
1646377170000|2022-03-04 06:59:30|34711|34639.1|34709.7|34640.9|34713.2|34641.2|34708.1|34635.8|23
1646377180000|2022-03-04 06:59:40|34710.2|34642|34708.8|34642.9|34727.9|34651|34706.1|34639.7|28
1646377190000|2022-03-04 06:59:50|34715.9|34642|34715.2|34644.3|34726|34647.1|34710.2|34639.4|27
1646377200000|2022-03-04 07:00:00|34715.8|34643|34713.4|34629.6|34715.8|34643.2|34707.7|34629.6|28
1646377210000|2022-03-04 07:00:10|34710.7|34632|34709.9|34635.7|34715.2|34636.6|34704.4|34631.4|26
1646377220000|2022-03-04 07:00:20|34710.2|34635.6|34704.4|34638.7|34710.5|34642.6|34700.7|34634.9|26
1646377230000|2022-03-04 07:00:30|34705|34640.4|34703.1|34638.3|34705.5|34641|34701.3|34636.6|22
1646377240000|2022-03-04 07:00:40|34703.3|34638|34705.8|34639.9|34708.2|34643.9|34703.1|34636.4|20
1646377250000|2022-03-04 07:00:50|34706.4|34641.9|34710.3|34641.7|34719.1|34644.7|34706.4|34636.5|23
1646377260000|2022-03-04 07:01:00|34708.7|34642.1|34712.6|34641.9|34712.6|34643.8|34708.4|34641.4|19
1646377270000|2022-03-04 07:01:10|34712.2|34641.6|34709.1|34643.6|34712.2|34646.7|34706.8|34641.6|24
1646377280000|2022-03-04 07:01:20|34708.8|34643.4|34697.5|34647.5|34709.3|34655.7|34696.6|34643.4|21
1646377290000|2022-03-04 07:01:30|34698.3|34648.3|34713.2|34651|34715.1|34656.5|34698.3|34640.7|28
1646377300000|2022-03-04 07:01:40|34714.1|34651.9|34709.6|34641.9|34718|34652.7|34707.7|34635|29
1646377310000|2022-03-04 07:01:50|34706.1|34644.9|34714.4|34639.3|34716.6|34646.4|34705.2|34638|24
1646377320000|2022-03-04 07:02:00|34715|34640|34706.1|34638.4|34715|34643.5|34706.1|34636|22
1646377330000|2022-03-04 07:02:10|34706.3|34638.8|34705.3|34631|34707.7|34643.7|34700.7|34631|22
1646377340000|2022-03-04 07:02:20|34707.4|34632.4|34706|34623.1|34709.3|34639.1|34700.8|34623.1|23
1646377350000|2022-03-04 07:02:30|34705.8|34626.9|34701.6|34633.1|34705.8|34634.4|34701.2|34626.9|21
1646377360000|2022-03-04 07:02:40|34703.3|34632.1|34698|34627.2|34703.3|34636|34697.4|34627|22
1646377370000|2022-03-04 07:02:50|34697.8|34627.6|34696.9|34622.7|34700.3|34628.1|34693.3|34621.6|23
1646377380000|2022-03-04 07:03:00|34696.1|34623.3|34688.9|34620|34698.5|34633.8|34680.9|34620|24
1646377390000|2022-03-04 07:03:10|34685.4|34626.7|34680.6|34621.7|34690.2|34627.3|34678.2|34619.5|26
1646377400000|2022-03-04 07:03:20|34680.5|34624.2|34682.5|34620.6|34687.1|34627.7|34677.4|34618.7|24
1646377410000|2022-03-04 07:03:30|34682.8|34619.2|34682.5|34612.3|34688.7|34619.9|34680.4|34612|24
1646377420000|2022-03-04 07:03:40|34684.3|34611.7|34691.7|34610.8|34691.7|34621.9|34677.8|34609.4|21
1646377430000|2022-03-04 07:03:50|34691.5|34611.3|34683.8|34623.4|34692.6|34625.5|34682.9|34607.9|21
1646377440000|2022-03-04 07:04:00|34683.7|34623.9|34693.6|34623.9|34694.8|34629.7|34683.7|34619.5|24
1646377450000|2022-03-04 07:04:10|34692.4|34623.1|34693.2|34634|34695.2|34634.9|34689.6|34621.6|24
1646377460000|2022-03-04 07:04:20|34694.4|34630.4|34694.8|34630|34695.9|34634.4|34691.8|34629.1|22
1646377470000|2022-03-04 07:04:30|34695.1|34630.1|34696.4|34629.8|34697|34632|34693.7|34629.4|21
1646377480000|2022-03-04 07:04:40|34696.6|34629.2|34695.1|34633.5|34706.7|34641.6|34688.6|34623.7|22
1646377490000|2022-03-04 07:04:50|34693.5|34634|34695.9|34631.8|34698.9|34634.3|34693.1|34630.6|17
1646377500000|2022-03-04 07:05:00|34692.2|34636.2|34693.9|34634.2|34695.9|34637.3|34692|34633.3|18
1646377510000|2022-03-04 07:05:10|34695.3|34633.5|34697.4|34625.7|34697.4|34635.6|34690.8|34625.7|20
1646377520000|2022-03-04 07:05:20|34691.1|34634.5|34692.5|34631.4|34695.6|34635.6|34690|34626.9|20
1646377530000|2022-03-04 07:05:30|34692.3|34632.2|34694.8|34634.3|34701.8|34637.6|34690.1|34627.4|28
1646377540000|2022-03-04 07:05:40|34695|34633.1|34698.9|34631.4|34699.1|34634.2|34694.1|34630.5|22
1646377550000|2022-03-04 07:05:50|34699.3|34632.1|34691.6|34633.1|34699.4|34638.7|34688|34629.8|22
1646377560000|2022-03-04 07:06:00|34687.2|34637.2|34693.5|34635.8|34698.5|34637.2|34687.2|34627.8|23
1646377570000|2022-03-04 07:06:10|34694.6|34635.7|34692.8|34632.1|34697.1|34636|34691.2|34632.1|17
1646377580000|2022-03-04 07:06:20|34693.2|34631.3|34694.7|34631.8|34696|34632.6|34692.9|34629.6|13
1646377590000|2022-03-04 07:06:30|34696|34630.5|34686.2|34636.2|34698.7|34653|34673|34630.5|15
1646377600000|2022-03-04 07:06:40|34686|34636|34684.1|34634|34693|34636.2|34683.5|34623.9|25
1646377610000|2022-03-04 07:06:50|34684.8|34632.7|34686|34631|34687.9|34633.8|34682.6|34630.9|22
1646377620000|2022-03-04 07:07:00|34686.4|34630|34685.5|34633.9|34688.3|34634.4|34684.2|34628.7|22
1646377630000|2022-03-04 07:07:10|34685.3|34633.7|34670.9|34650.9|34688.1|34652.5|34670.7|34632.7|26
1646377640000|2022-03-04 07:07:20|34672.2|34652.2|34687.1|34637.1|34693.8|34652.2|34671.6|34634.1|23
1646377650000|2022-03-04 07:07:30|34688.3|34636.7|34699.1|34636|34699.3|34643.2|34688.1|34634.5|24
1646377660000|2022-03-04 07:07:40|34699.6|34638.3|34695.4|34637.6|34699.6|34640.4|34694.5|34636.6|17
1646377670000|2022-03-04 07:07:50|34695.9|34639.2|34690|34637.7|34696.3|34642.1|34690|34637.7|23
1646377680000|2022-03-04 07:08:00|34692|34638.2|34674.2|34654.2|34693|34656.4|34674.2|34637.5|23
1646377690000|2022-03-04 07:08:10|34675.1|34655.1|34689.4|34638.6|34694.7|34655.1|34675.1|34633.5|26
1646377700000|2022-03-04 07:08:20|34689.7|34638.3|34698.1|34638.9|34698.1|34641.5|34689.7|34636.5|23
1646377710000|2022-03-04 07:08:30|34693.8|34643.8|34702.8|34638.2|34702.9|34644.8|34689.2|34637.7|25
1646377720000|2022-03-04 07:08:40|34702.9|34638.7|34696.9|34641.9|34702.9|34643.9|34694.5|34637.4|21
1646377730000|2022-03-04 07:08:50|34696.8|34641.7|34696.1|34642.2|34699.8|34643.9|34696.1|34638.4|18
1646377740000|2022-03-04 07:09:00|34697.6|34639.2|34699.1|34637.3|34699.1|34642.9|34695.6|34637.3|21
1646377750000|2022-03-04 07:09:10|34699.3|34638.6|34694.4|34640.2|34701.2|34642.1|34693.5|34635|19
1646377760000|2022-03-04 07:09:20|34695.6|34639.5|34698.5|34641.9|34699.2|34643.5|34695.6|34639.3|23
1646377770000|2022-03-04 07:09:30|34695.3|34645.3|34701.8|34644.5|34701.8|34647.2|34693.7|34643.7|16
1646377780000|2022-03-04 07:09:40|34701.7|34645.2|34694.7|34636.5|34701.9|34646.6|34689.1|34628.2|23
1646377790000|2022-03-04 07:09:50|34691.6|34637.3|34693.5|34642.9|34702.5|34642.9|34691.6|34635.5|23
1646377800000|2022-03-04 07:10:00|34695.1|34643.2|34704.5|34632.6|34705.3|34643.2|34695.1|34632.6|22
1646377810000|2022-03-04 07:10:10|34706.4|34633.9|34699.6|34639.4|34706.4|34642.2|34697.7|34631.7|20
1646377820000|2022-03-04 07:10:20|34699.1|34639.8|34697.1|34637|34700.6|34644.5|34694.7|34634.3|23
1646377830000|2022-03-04 07:10:30|34696.6|34638.4|34689.6|34639.6|34697.6|34640.1|34689.6|34634|18
1646377840000|2022-03-04 07:10:40|34689.5|34638.4|34694.9|34634.6|34695.2|34638.6|34687.4|34634.6|23
1646377850000|2022-03-04 07:10:50|34697.2|34631.6|34697.7|34632.2|34697.7|34636.6|34684.7|34631.6|25
1646377860000|2022-03-04 07:11:00|34691.3|34631.6|34696.4|34635.3|34696.6|34639.8|34688.5|34631.6|27
1646377870000|2022-03-04 07:11:10|34698.5|34635.2|34697|34640.7|34702.3|34641.3|34693.7|34635.2|25
1646377880000|2022-03-04 07:11:20|34696.9|34646.9|34698.9|34644.7|34703.4|34646.9|34696.3|34639.4|24
1646377890000|2022-03-04 07:11:30|34695.4|34645.3|34699.4|34643.8|34702.8|34646.8|34695.4|34639.2|23
1646377900000|2022-03-04 07:11:40|34698.6|34645.5|34696.2|34646.2|34699.2|34647.8|34696.2|34643|24
1646377910000|2022-03-04 07:11:50|34696.9|34646.9|34699.7|34647.9|34705.5|34662.2|34682.2|34644.4|23
1646377920000|2022-03-04 07:12:00|34701.1|34646.1|34701.3|34642.6|34705|34649.1|34697.4|34642.6|26
1646377930000|2022-03-04 07:12:10|34701.1|34640.2|34699.5|34643.4|34704.9|34645.4|34695.4|34637.9|25
1646377940000|2022-03-04 07:12:20|34700.6|34642.7|34701.3|34647.8|34701.3|34650|34697.6|34642.2|26
1646377950000|2022-03-04 07:12:30|34701.1|34648.2|34705.4|34646.1|34705.4|34650.4|34699.2|34644.7|21
1646377960000|2022-03-04 07:12:40|34705.7|34647.1|34701.5|34650.1|34707.1|34651|34700.6|34642.1|28
1646377970000|2022-03-04 07:12:50|34701.9|34651.9|34700.2|34648.3|34703.9|34651.9|34699.1|34647.3|24
1646377980000|2022-03-04 07:13:00|34699.5|34647.8|34703.4|34642.5|34703.4|34649.1|34698|34640.5|18
1646377990000|2022-03-04 07:13:10|34706|34642|34702.3|34637.8|34706|34647.2|34697.5|34637.8|23
1646378000000|2022-03-04 07:13:20|34703|34639|34694.5|34642.7|34703.1|34642.8|34692|34628.2|24
1646378010000|2022-03-04 07:13:30|34696.2|34640.9|34698.7|34643.7|34698.7|34645.4|34695.4|34638.7|25
1646378020000|2022-03-04 07:13:40|34697.2|34643.6|34700.6|34635.7|34704.5|34648.5|34694.4|34629.9|24
1646378030000|2022-03-04 07:13:50|34698.5|34637.2|34702.8|34634.2|34702.8|34642.5|34694.5|34634.2|22
1646378040000|2022-03-04 07:14:00|34701.7|34635.4|34704.6|34633.8|34704.6|34645.6|34694.8|34631.2|27
1646378050000|2022-03-04 07:14:10|34703.8|34631.5|34695.9|34643.2|34704.1|34643.2|34692.4|34631.5|22
1646378060000|2022-03-04 07:14:20|34697.1|34642.2|34705|34639.5|34705|34646.5|34697.1|34637.3|26
1646378070000|2022-03-04 07:14:30|34704.7|34640.4|34703.3|34641.3|34704.8|34645.5|34699.9|34637.8|25
1646378080000|2022-03-04 07:14:40|34701.2|34641.8|34706.2|34636|34706.7|34645.9|34700.6|34636|21
1646378090000|2022-03-04 07:14:50|34708.9|34634.4|34705.4|34643.6|34709.3|34648.2|34696.3|34634.3|22
1646378100000|2022-03-04 07:15:00|34701.9|34644.1|34699.1|34647.3|34701.9|34648.6|34698.4|34644.1|27
1646378110000|2022-03-04 07:15:10|34701.4|34645.4|34698.8|34646.8|34703|34648.3|34698.2|34642.5|20
1646378120000|2022-03-04 07:15:20|34698.4|34647.4|34697.8|34647.8|34699.9|34648|34696.1|34646.1|16
1646378130000|2022-03-04 07:15:30|34698|34648|34700|34650|34700.8|34650.8|34697.8|34647.8|12
1646378140000|2022-03-04 07:15:40|34699.7|34649.7|34702.8|34652.8|34702.8|34665.3|34683|34647.8|19
1646378150000|2022-03-04 07:15:50|34696.9|34646.9|34699.7|34649.7|34700.7|34662.9|34682.3|34644.4|28
1646378160000|2022-03-04 07:16:00|34699.9|34649.9|34698.9|34648.9|34700.4|34664.4|34681.9|34645.7|27
1646378170000|2022-03-04 07:16:10|34698.5|34648.5|34699.8|34649.8|34700.3|34662.6|34682.6|34647.2|21
1646378180000|2022-03-04 07:16:20|34700.1|34650.1|34698|34648|34701.7|34663.3|34683|34645.5|24
1646378190000|2022-03-04 07:16:30|34699.1|34646.9|34698.7|34648.7|34700.5|34663.6|34683.2|34646.9|21
1646378200000|2022-03-04 07:16:40|34699.3|34649.3|34684.3|34664.3|34700.7|34665.2|34683.1|34648.7|23
1646378210000|2022-03-04 07:16:50|34682.5|34662.5|34702.5|34647.7|34703|34662.5|34682.5|34647.5|22
1646378220000|2022-03-04 07:17:00|34703.7|34645.2|34702.7|34648.7|34705.4|34651.3|34699.3|34643|25
1646378230000|2022-03-04 07:17:10|34701.6|34650|34701.9|34650.8|34702.7|34650.8|34700.4|34646.7|22
1646378240000|2022-03-04 07:17:20|34702.5|34649.3|34703|34653|34704.1|34653.5|34701.5|34648.8|21
1646378250000|2022-03-04 07:17:30|34703.1|34653.1|34702.2|34652.2|34703.9|34667.2|34684.9|34649.8|20
1646378260000|2022-03-04 07:17:40|34700.4|34650.4|34686.9|34666.9|34705.6|34667.9|34686.7|34650.4|22
1646378270000|2022-03-04 07:17:50|34687.1|34667.1|34700.7|34650.7|34704.8|34667.1|34686.9|34650|23
1646378280000|2022-03-04 07:18:00|34703|34653|34704|34654|34704.4|34668.9|34688.5|34651.7|24
1646378290000|2022-03-04 07:18:10|34689|34669|34700.7|34650.7|34705.8|34669.9|34689|34642.9|26
1646378300000|2022-03-04 07:18:20|34701.5|34651|34700.8|34649.1|34703.8|34651.9|34700.1|34647.8|24
1646378310000|2022-03-04 07:18:30|34700.2|34649.3|34701.8|34651.8|34702.3|34652.2|34700.1|34647.9|22
1646378320000|2022-03-04 07:18:40|34702.5|34651.3|34703.9|34650|34706.1|34670.7|34688.3|34641.3|20
1646378330000|2022-03-04 07:18:50|34703|34648.6|34701.8|34651.8|34706.4|34653.4|34701.2|34645.5|22
1646378340000|2022-03-04 07:19:00|34701.2|34651.2|34701.8|34651.7|34704.9|34652.6|34701.1|34648.5|23
1646378350000|2022-03-04 07:19:10|34701.5|34651.5|34688.4|34668.4|34702.6|34669.6|34688.4|34651.2|20
1646378360000|2022-03-04 07:19:20|34689.2|34669.2|34718.7|34658.1|34723.3|34669.6|34684|34651.3|22
1646378370000|2022-03-04 07:19:30|34719.3|34655.7|34715.6|34661.2|34720.6|34663.3|34712.7|34654.9|23
1646378380000|2022-03-04 07:19:40|34715.1|34660.9|34711|34658.6|34719.7|34663|34709|34654.7|27
1646378390000|2022-03-04 07:19:50|34711.4|34659.5|34712|34659.6|34716.5|34661.4|34710.6|34657.2|25
1646378400000|2022-03-04 07:20:00|34711.1|34658.2|34711.2|34657.4|34713.9|34659.6|34710|34656|25
1646378410000|2022-03-04 07:20:10|34706.5|34656.5|34710|34660|34712.2|34661.3|34706|34654.6|24
1646378420000|2022-03-04 07:20:20|34708.9|34658.9|34712.1|34662.1|34716.2|34666.2|34706.1|34656.1|21
1646378430000|2022-03-04 07:20:30|34712.9|34662.9|34711|34661|34714.7|34664.7|34709.1|34653.1|17
1646378440000|2022-03-04 07:20:40|34710.1|34660.1|34723.4|34653.6|34723.4|34665.2|34710|34653.4|20
1646378450000|2022-03-04 07:20:50|34714.2|34655.1|34720.3|34659|34727.8|34661.4|34710.8|34653.8|27
1646378460000|2022-03-04 07:21:00|34712.2|34660.6|34717.7|34659.8|34719.7|34660.6|34711.4|34657.7|26
1646378470000|2022-03-04 07:21:10|34718.5|34658.7|34718.9|34655.1|34721.6|34659.6|34714.8|34655.1|21
1646378480000|2022-03-04 07:21:20|34717.1|34657.3|34715.4|34657.3|34720.1|34658.1|34711.5|34654.7|25
1646378490000|2022-03-04 07:21:30|34714.4|34656.7|34712.8|34655.9|34715.1|34658.3|34709.3|34655.7|19
1646378500000|2022-03-04 07:21:40|34712.9|34657.5|34714.6|34664.6|34714.6|34664.6|34707.2|34655|24
1646378510000|2022-03-04 07:21:50|34707|34657|34716.9|34654.2|34716.9|34660.2|34706.9|34653.7|25
1646378520000|2022-03-04 07:22:00|34716.8|34652.8|34713.8|34658.8|34722.3|34659|34713.6|34652|26
1646378530000|2022-03-04 07:22:10|34714.9|34659|34719.9|34658.2|34719.9|34664.7|34710.8|34655.1|28
1646378540000|2022-03-04 07:22:20|34718.3|34657.7|34717.5|34661|34721|34662.2|34713.5|34656.2|27
1646378550000|2022-03-04 07:22:30|34718|34661.3|34715.6|34660.2|34718|34661.8|34711.5|34658.9|20
1646378560000|2022-03-04 07:22:40|34715.7|34659.8|34720.1|34660|34720.1|34680.6|34698.4|34659.8|13
1646378570000|2022-03-04 07:22:50|34715.3|34662.3|34712.5|34662.5|34715.9|34663.5|34712.2|34660.6|23
1646378580000|2022-03-04 07:23:00|34712.2|34662.2|34711.2|34659.4|34716.8|34663.7|34711.1|34657.5|22
1646378590000|2022-03-04 07:23:10|34711.1|34660.5|34717.5|34657.7|34717.6|34660.5|34709.4|34657.3|21
1646378600000|2022-03-04 07:23:20|34716.4|34657.5|34715.1|34658.3|34720.5|34660.8|34709|34655.8|21
1646378610000|2022-03-04 07:23:30|34713.2|34657.4|34710|34655.9|34721.6|34658.3|34709.8|34653.9|25
1646378620000|2022-03-04 07:23:40|34710.2|34656.1|34714.6|34654.3|34715.2|34656.9|34710.2|34654.3|21
1646378630000|2022-03-04 07:23:50|34714.8|34653.5|34714.2|34664.2|34714.8|34664.2|34706.9|34653.5|19
1646378640000|2022-03-04 07:24:00|34712.3|34662.3|34715.4|34663|34726.3|34664.1|34712.3|34656.6|25
1646378650000|2022-03-04 07:24:10|34714.1|34664.1|34720.7|34662.1|34730.7|34666.5|34714.1|34662|24
1646378660000|2022-03-04 07:24:20|34719.9|34663.8|34731|34663.6|34731.3|34669.1|34717.7|34661.9|24
1646378670000|2022-03-04 07:24:30|34727.7|34663|34724.1|34663.7|34731.5|34665.3|34722.3|34661|21
1646378680000|2022-03-04 07:24:40|34726.2|34662.7|34722.1|34664.6|34726.2|34665.6|34717.6|34661.9|23
1646378690000|2022-03-04 07:24:50|34722.4|34664.1|34720.9|34670.9|34729|34679|34718|34664.1|22
1646378700000|2022-03-04 07:25:00|34725.2|34672.5|34726.9|34670.9|34727.6|34673.6|34720.9|34669.1|27
1646378710000|2022-03-04 07:25:10|34726.1|34670.3|34728.4|34674.8|34730.4|34677.1|34723.2|34670.3|26
1646378720000|2022-03-04 07:25:20|34724|34674|34721.4|34667.2|34726.2|34674.1|34716.1|34666.1|29
1646378730000|2022-03-04 07:25:30|34724.6|34667.8|34723.4|34664.8|34726.2|34669.5|34718.4|34664.8|21
1646378740000|2022-03-04 07:25:40|34728.5|34668|34723.7|34671|34728.5|34672|34719.7|34668|24
1646378750000|2022-03-04 07:25:50|34721.1|34671.1|34716.4|34666.4|34723.2|34671.6|34716|34666|25
1646378760000|2022-03-04 07:26:00|34721.8|34669.8|34718.8|34668.8|34723.5|34670.5|34718.3|34667.3|25
1646378770000|2022-03-04 07:26:10|34717.7|34667.7|34717.9|34662.9|34721.1|34667.7|34713.3|34662.9|27
1646378780000|2022-03-04 07:26:20|34713.4|34663.4|34719.2|34669|34720.6|34669|34713.4|34663.4|25
1646378790000|2022-03-04 07:26:30|34719.3|34669.2|34723.4|34657|34723.9|34669.7|34715.6|34657|26
1646378800000|2022-03-04 07:26:40|34717|34662.5|34724.1|34670.4|34733.6|34674|34716.1|34655|26
1646378810000|2022-03-04 07:26:50|34718.5|34668.5|34729.1|34671.5|34729.1|34673.6|34716.6|34665.6|25
1646378820000|2022-03-04 07:27:00|34734.1|34671.8|34720.6|34670.6|34736.3|34672.4|34720.5|34667|25
1646378830000|2022-03-04 07:27:10|34721.7|34670.9|34719.2|34668.6|34724.5|34670.9|34717.4|34666.6|23
1646378840000|2022-03-04 07:27:20|34720.2|34668.3|34720.2|34663.9|34724.7|34668.4|34711.6|34661.5|26
1646378850000|2022-03-04 07:27:30|34720.1|34662.9|34717|34664.5|34723.6|34667|34714.5|34661|24
1646378860000|2022-03-04 07:27:40|34717.4|34664.6|34711.9|34661.9|34718.9|34665.2|34711.6|34661.6|24
1646378870000|2022-03-04 07:27:50|34711.8|34661.8|34712|34662|34713.3|34663.3|34710|34660|19
1646378880000|2022-03-04 07:28:00|34711.3|34661.3|34715.6|34659.3|34717.6|34663.6|34707.3|34654.6|23
1646378890000|2022-03-04 07:28:10|34714.2|34660|34715.7|34659.9|34719.2|34663|34711.4|34657.1|23
1646378900000|2022-03-04 07:28:20|34716.2|34659.4|34706.7|34656.7|34717.6|34661.1|34706.1|34653.6|23
1646378910000|2022-03-04 07:28:30|34707.2|34654|34703.3|34653.3|34713.4|34658.3|34703.3|34652.4|20
1646378920000|2022-03-04 07:28:40|34704.7|34654.7|34703.2|34653.2|34713.3|34655.1|34699.2|34649.2|24
1646378930000|2022-03-04 07:28:50|34706.4|34649.8|34707.1|34653.9|34713.1|34654.7|34704.5|34649.8|18
1646378940000|2022-03-04 07:29:00|34706.6|34654.4|34706.7|34653.5|34708.7|34654.7|34703.7|34650|23
1646378950000|2022-03-04 07:29:10|34709.1|34653.2|34709.2|34652.4|34712.6|34653.2|34708.6|34650.4|20
1646378960000|2022-03-04 07:29:20|34709.8|34653.2|34712.7|34657.3|34712.7|34658|34707.2|34653.2|25
1646378970000|2022-03-04 07:29:30|34712.2|34658|34707|34655.7|34712.4|34659|34707|34655.6|19
1646378980000|2022-03-04 07:29:40|34708.3|34655.1|34706.7|34656.7|34708.3|34658|34705.5|34655.1|22
1646378990000|2022-03-04 07:29:50|34706.9|34656.9|34706.7|34656.7|34706.9|34656.9|34705.9|34655.6|16
1646379000000|2022-03-04 07:30:00|34714.6|34657.5|34710|34660|34714.9|34660.3|34707.4|34656.8|25
1646379010000|2022-03-04 07:30:10|34709.7|34659.7|34708.9|34658.9|34711.1|34661.1|34708|34658|16
1646379020000|2022-03-04 07:30:20|34707.8|34657.8|34711.8|34661.8|34712.3|34662.3|34707.3|34657.3|15
1646379030000|2022-03-04 07:30:30|34711.3|34661.3|34707.1|34657.1|34712.1|34675.7|34689.3|34655.5|23
1646379040000|2022-03-04 07:30:40|34711.2|34661.2|34707.1|34657.1|34713.9|34672.7|34690.4|34656.3|21
1646379050000|2022-03-04 07:30:50|34709.3|34659.3|34710.3|34660.3|34713.3|34673.4|34693.4|34657.9|21
1646379060000|2022-03-04 07:31:00|34710.4|34660.4|34722.2|34665.3|34724.2|34670.1|34708.5|34658.5|23
1646379070000|2022-03-04 07:31:10|34719.7|34669.4|34719.6|34669.6|34721|34669.7|34716.1|34666|26
1646379080000|2022-03-04 07:31:20|34719.1|34669.1|34720.7|34670.7|34720.9|34670.9|34718.9|34668.2|24
1646379090000|2022-03-04 07:31:30|34720.8|34670.8|34718|34668|34721.2|34671.2|34716.4|34666.3|24
1646379100000|2022-03-04 07:31:40|34717.5|34667.5|34698.6|34678.6|34719.4|34680.1|34698.6|34666.5|22
1646379110000|2022-03-04 07:31:50|34704|34684|34717.9|34667.9|34720.1|34684|34702.9|34664.9|23
1646379120000|2022-03-04 07:32:00|34717.5|34667.5|34715.9|34665.9|34718.5|34683|34699.9|34665.6|26
1646379130000|2022-03-04 07:32:10|34715.5|34665.5|34719.1|34669.1|34719.1|34669.1|34713.4|34663.4|21
1646379140000|2022-03-04 07:32:20|34718.2|34668.2|34728.9|34676.4|34729.2|34676.4|34716.6|34666.6|25
1646379150000|2022-03-04 07:32:30|34722|34672|34717.7|34667.7|34732.5|34677.3|34717.7|34667.7|25
1646379160000|2022-03-04 07:32:40|34717.4|34667.4|34718.7|34668.7|34718.8|34668.8|34716.5|34666.5|20
1646379170000|2022-03-04 07:32:50|34718.6|34668.6|34719.6|34669.6|34719.7|34669.7|34718.2|34668.2|24
1646379180000|2022-03-04 07:33:00|34719.5|34669.5|34720.9|34670.9|34721.2|34671.2|34719.1|34669.1|21
1646379190000|2022-03-04 07:33:10|34721.2|34671.2|34722|34672|34724.1|34674.1|34720.8|34670.8|20
1646379200000|2022-03-04 07:33:20|34719.7|34669.7|34720.1|34670.1|34720.9|34670.9|34718.6|34668.6|18
1646379210000|2022-03-04 07:33:30|34720|34670|34720.3|34670.3|34721.6|34671.6|34719.7|34669.7|15
1646379220000|2022-03-04 07:33:40|34720.9|34670.9|34718.9|34668.9|34721.1|34671.1|34717.4|34667.4|24
1646379230000|2022-03-04 07:33:50|34718.8|34668.8|34720.7|34670.7|34721|34671|34717.7|34667.7|22
1646379240000|2022-03-04 07:34:00|34720.5|34670.5|34719.1|34669.1|34720.8|34670.8|34718.8|34668.8|15
1646379250000|2022-03-04 07:34:10|34720.1|34670.1|34719.7|34669.7|34720.2|34670.2|34719.2|34669.2|12
1646379260000|2022-03-04 07:34:20|34719.8|34669.8|34722.3|34672.3|34724.9|34672.7|34718.3|34666|17
1646379270000|2022-03-04 07:34:30|34722.9|34672.1|34723.5|34671.1|34724.5|34672.1|34721.6|34669.9|16
1646379280000|2022-03-04 07:34:40|34721.8|34671.8|34718.3|34668.3|34726.3|34671.8|34715.1|34664.6|22
1646379290000|2022-03-04 07:34:50|34719|34669|34723.8|34668.6|34723.8|34672.4|34716.2|34666.2|22
1646379300000|2022-03-04 07:35:00|34722.2|34670.6|34726.5|34666|34726.5|34670.6|34720.7|34665.4|17
1646379310000|2022-03-04 07:35:10|34724.8|34667.1|34717.4|34667.4|34724.8|34671.5|34716.6|34666.6|20
1646379320000|2022-03-04 07:35:20|34717.3|34667.3|34717.7|34667.7|34718.3|34668.3|34715.5|34665.5|19
1646379330000|2022-03-04 07:35:30|34717.9|34667.9|34718.5|34666.4|34727.7|34669.4|34716|34659.1|18
1646379340000|2022-03-04 07:35:40|34719|34669|34717.7|34667.7|34720.1|34669|34717.7|34667.3|22
1646379350000|2022-03-04 07:35:50|34718.3|34668.3|34718.9|34668.9|34719.4|34669.4|34717.5|34667.5|21
1646379360000|2022-03-04 07:36:00|34719|34669|34717.6|34667.5|34721.8|34683.5|34703.5|34666.2|23
1646379370000|2022-03-04 07:36:10|34718.4|34668.4|34722.3|34672.3|34722.3|34672.3|34716.7|34666.7|20
1646379380000|2022-03-04 07:36:20|34729.3|34667.4|34723.4|34673.4|34729.3|34674.2|34722.3|34666.3|24
1646379390000|2022-03-04 07:36:30|34723|34673|34720.9|34670.9|34724.4|34674.4|34720.9|34670.9|21
1646379400000|2022-03-04 07:36:40|34721.1|34671.1|34735.4|34685.4|34740.6|34695.8|34715.8|34670.7|26
1646379410000|2022-03-04 07:36:50|34718.5|34698.5|34733.3|34683.3|34738.1|34699.4|34716.9|34683|24
1646379420000|2022-03-04 07:37:00|34733.2|34683.2|34718.4|34668.4|34733.6|34683.6|34718.4|34668.4|25
1646379430000|2022-03-04 07:37:10|34718.5|34668.5|34722.8|34672.8|34746.1|34674.6|34718|34668|21
1646379440000|2022-03-04 07:37:20|34723.2|34673.2|34721.6|34671.6|34723.2|34673.2|34720.8|34670.8|21
1646379450000|2022-03-04 07:37:30|34722.9|34672.9|34718.7|34668.7|34723|34673|34718.7|34668.7|21
1646379460000|2022-03-04 07:37:40|34717.7|34667.7|34719.8|34669.8|34719.8|34669.8|34716.9|34666.9|19
1646379470000|2022-03-04 07:37:50|34720.8|34670.8|34719.4|34669.4|34720.8|34670.8|34718.1|34668.1|23
1646379480000|2022-03-04 07:38:00|34718.6|34668.6|34717.6|34667.6|34723.4|34673.4|34717.3|34667.3|24
1646379490000|2022-03-04 07:38:10|34717.7|34667.7|34718.7|34668.7|34720.1|34684.3|34703.7|34667.4|27
1646379500000|2022-03-04 07:38:20|34717.9|34667.9|34718.1|34668.1|34720.4|34670.4|34717.6|34667.6|18
1646379510000|2022-03-04 07:38:30|34718|34668|34718.9|34668.9|34719.9|34669.9|34717.9|34667.9|18
1646379520000|2022-03-04 07:38:40|34717.1|34667.1|34726.4|34675.3|34726.4|34675.3|34717.1|34667.1|17
1646379530000|2022-03-04 07:38:50|34719.4|34669.4|34718.5|34668.5|34719.7|34683.2|34702.8|34667.8|13
1646379540000|2022-03-04 07:39:00|34718.2|34668.2|34717.6|34667.6|34718.9|34668.9|34717.2|34667.2|15
1646379550000|2022-03-04 07:39:10|34717.8|34667.8|34717.9|34667.9|34718.7|34668.7|34717.4|34667.4|8
1646379560000|2022-03-04 07:39:20|34717.8|34667.8|34717.2|34667.2|34721.3|34683|34702.6|34665|21
1646379570000|2022-03-04 07:39:30|34718.1|34668.1|34717.4|34667.4|34718.8|34668.8|34717|34667|20
1646379580000|2022-03-04 07:39:40|34716.8|34666.8|34718|34668|34718|34668|34716|34666|20
1646379590000|2022-03-04 07:39:50|34717.7|34667.7|34717.5|34667.5|34725.5|34670.4|34717.5|34666.3|18
1646379600000|2022-03-04 07:40:00|34716.9|34666.9|34699.8|34679.8|34718|34680.2|34699.8|34663.8|20
1646379610000|2022-03-04 07:40:10|34700.3|34680.3|34716|34666|34716|34680.6|34700.2|34664.5|21
1646379620000|2022-03-04 07:40:20|34715.7|34665.7|34715.2|34665.2|34716.4|34666.4|34715.2|34665.2|18
1646379630000|2022-03-04 07:40:30|34715.3|34665.3|34716.4|34666.4|34716.5|34666.5|34715.2|34665.2|17
1646379640000|2022-03-04 07:40:40|34717.1|34667.1|34699.6|34679.6|34717.2|34680.5|34698.3|34665|20
1646379650000|2022-03-04 07:40:50|34700|34680|34699.3|34679.3|34716.4|34680.7|34698.7|34665|20
1646379660000|2022-03-04 07:41:00|34700.3|34680.3|34698.6|34678.6|34716.3|34680.3|34698.2|34663.4|25
1646379670000|2022-03-04 07:41:10|34698.8|34678.8|34696.7|34676.7|34712|34679.4|34695.3|34660.9|25
1646379680000|2022-03-04 07:41:20|34696.2|34676.2|34697.5|34677.5|34697.5|34677.5|34695.8|34675.8|20
1646379690000|2022-03-04 07:41:30|34696.9|34676.9|34696.9|34676.9|34697.4|34677.4|34695.3|34675.3|27
1646379700000|2022-03-04 07:41:40|34697|34677|34714.5|34664.5|34714.5|34679.5|34695.3|34663.7|25
1646379710000|2022-03-04 07:41:50|34714.8|34664.8|34699.5|34679.5|34715.4|34679.5|34698.6|34663.5|28
1646379720000|2022-03-04 07:42:00|34715|34665|34696.6|34676.6|34715|34676.7|34696.1|34660.7|27
1646379730000|2022-03-04 07:42:10|34711.6|34661.6|34712.3|34662.3|34712.3|34662.3|34711.2|34661.2|19
1646379740000|2022-03-04 07:42:20|34712.4|34662.4|34711.6|34661.6|34712.7|34662.7|34711.1|34661.1|16
1646379750000|2022-03-04 07:42:30|34711.4|34661.4|34715|34660.4|34715|34676.5|34696.2|34660.3|16
1646379760000|2022-03-04 07:42:40|34714.3|34664.3|34696.1|34676.1|34715.9|34679.1|34696.1|34661.3|23
1646379770000|2022-03-04 07:42:50|34711.4|34661.4|34695.6|34675.6|34712.1|34676.2|34695|34660.7|20
1646379780000|2022-03-04 07:43:00|34695.3|34675.3|34696.4|34676.4|34712.1|34677|34695.2|34661.3|18
1646379790000|2022-03-04 07:43:10|34696.6|34676.6|34695.8|34675.8|34696.9|34676.9|34695.5|34675.5|15
1646379800000|2022-03-04 07:43:20|34696.9|34676.9|34696.8|34676.8|34697.7|34677.7|34695.1|34675.1|19
1646379810000|2022-03-04 07:43:30|34712.7|34662.7|34709.8|34659.8|34713.1|34677|34693.9|34659.1|20
1646379820000|2022-03-04 07:43:40|34709.7|34659.7|34693.7|34673.7|34709.8|34674.6|34692.4|34658.5|18
1646379830000|2022-03-04 07:43:50|34709|34659|34694|34674|34709.2|34674.2|34693.4|34658.4|20
1646379840000|2022-03-04 07:44:00|34692.8|34672.8|34694.8|34674.8|34694.8|34674.8|34692.8|34672.8|15
1646379850000|2022-03-04 07:44:10|34694.9|34674.9|34694.7|34674.7|34695.2|34675.2|34694.6|34674.6|13
1646379860000|2022-03-04 07:44:20|34694.8|34674.8|34694.7|34674.7|34695.4|34675.4|34693.8|34673.8|15
1646379870000|2022-03-04 07:44:30|34694.3|34674.3|34694.1|34674.1|34695|34675|34693.9|34673.9|14
1646379880000|2022-03-04 07:44:40|34694.4|34674.4|34709.3|34659.3|34709.6|34674.8|34693.8|34658.9|17
1646379890000|2022-03-04 07:44:50|34710.2|34660.2|34691|34671|34710.2|34674|34691|34659.2|19
1646379900000|2022-03-04 07:45:00|34690.9|34670.9|34690.5|34670.5|34692.4|34672.4|34690.2|34670.2|21
1646379910000|2022-03-04 07:45:10|34690.3|34670.3|34680.8|34660.8|34690.3|34670.3|34680.6|34660.6|25
1646379920000|2022-03-04 07:45:20|34680.3|34660.3|34680|34660|34697|34661.3|34679.2|34646.1|22
1646379930000|2022-03-04 07:45:30|34679.9|34659.9|34678.1|34658.1|34679.9|34659.9|34677.7|34657.7|15
1646379940000|2022-03-04 07:45:40|34678|34658|34677.8|34657.8|34678.6|34658.6|34675.9|34655.9|19
1646379950000|2022-03-04 07:45:50|34676.6|34656.6|34678.6|34658.6|34678.9|34658.9|34676.6|34656.6|18
1646379960000|2022-03-04 07:46:00|34678.1|34658.1|34677|34657|34679.5|34659.5|34676.5|34656.5|21
1646379970000|2022-03-04 07:46:10|34676.4|34656.4|34673.2|34653.2|34676.5|34656.5|34672.5|34652.5|22
1646379980000|2022-03-04 07:46:20|34672.5|34652.5|34673.3|34653.3|34673.5|34653.5|34670.8|34650.8|20
1646379990000|2022-03-04 07:46:30|34673.2|34653.2|34672.6|34652.6|34673.3|34653.3|34671.3|34651.3|17
1646380000000|2022-03-04 07:46:40|34672.7|34652.7|34674.1|34654.1|34674.1|34654.1|34672.7|34652.7|16
1646380010000|2022-03-04 07:46:50|34675.3|34655.3|34678.2|34658.2|34678.3|34658.3|34675.3|34655.3|22
1646380020000|2022-03-04 07:47:00|34679|34659|34677.9|34657.9|34679|34659|34677.1|34657.1|22
1646380030000|2022-03-04 07:47:10|34678.3|34658.3|34678.7|34658.7|34679.9|34659.9|34677.1|34657.1|18
1646380040000|2022-03-04 07:47:20|34678.5|34658.5|34678.1|34658.1|34678.5|34658.5|34675.9|34655.9|25
1646380050000|2022-03-04 07:47:30|34677.7|34657.7|34676.2|34656.2|34680|34660|34676.2|34656.2|21
1646380060000|2022-03-04 07:47:40|34676.7|34656.7|34675.8|34655.8|34676.7|34656.7|34675.5|34655.5|14
1646380070000|2022-03-04 07:47:50|34675.5|34655.5|34678.9|34658.9|34679.5|34659.5|34675.5|34655.5|19
1646380080000|2022-03-04 07:48:00|34679.7|34659.7|34679|34659|34680|34660|34679|34659|16
1646380090000|2022-03-04 07:48:10|34679.2|34659.2|34681.9|34661.9|34681.9|34661.9|34678.9|34658.9|12
1646380100000|2022-03-04 07:48:20|34681.3|34661.3|34683.7|34663.7|34685.9|34665.9|34679.4|34659.4|24
1646380110000|2022-03-04 07:48:30|34683|34663|34685.4|34665.4|34686.1|34666.1|34683|34663|17
1646380120000|2022-03-04 07:48:40|34685.8|34665.8|34680.7|34660.7|34685.8|34665.8|34680.7|34660.7|17
1646380130000|2022-03-04 07:48:50|34680.6|34660.6|34681.5|34661.5|34681.9|34661.9|34680.6|34660.6|19
1646380140000|2022-03-04 07:49:00|34683.1|34663.1|34699.4|34649.4|34699.5|34664|34681.8|34648.3|23
1646380150000|2022-03-04 07:49:10|34698.6|34648.6|34683.8|34663.8|34699.9|34663.8|34682|34648.6|13
1646380160000|2022-03-04 07:49:20|34684|34664|34684.2|34664.2|34702.4|34668.4|34683.8|34651.1|25
1646380170000|2022-03-04 07:49:30|34683.6|34663.6|34685|34665|34685.9|34665.9|34682.4|34662.4|20
1646380180000|2022-03-04 07:49:40|34684.7|34664.7|34684.1|34664.1|34684.8|34664.8|34683.8|34663.8|10
1646380190000|2022-03-04 07:49:50|34684|34664|34703.4|34653.4|34703.4|34673.5|34684|34653.4|17
1646380200000|2022-03-04 07:50:00|34703.8|34653.8|34689.3|34669.3|34703.8|34669.4|34687.9|34653.8|13
1646380210000|2022-03-04 07:50:10|34689.2|34669.2|34691.2|34671.2|34692.4|34672.4|34689.2|34669.2|20
1646380220000|2022-03-04 07:50:20|34691|34671|34691.3|34671.3|34695|34675|34690.8|34670.8|23
1646380230000|2022-03-04 07:50:30|34691.7|34671.7|34693.5|34673.5|34693.7|34673.7|34691.3|34671.3|20
1646380240000|2022-03-04 07:50:40|34693.1|34673.1|34692.5|34672.5|34693.3|34673.3|34692.1|34672.1|17
1646380250000|2022-03-04 07:50:50|34692.9|34672.9|34698.1|34678.1|34699|34679|34692.3|34672.3|20
1646380260000|2022-03-04 07:51:00|34712|34662|34709.3|34689.3|34733.5|34693.6|34696|34662|29
1646380270000|2022-03-04 07:51:10|34710.2|34690.2|34722.4|34672.4|34726.6|34690.2|34707.9|34672.4|27
1646380280000|2022-03-04 07:51:20|34721.5|34671.5|34721.6|34671.6|34725.1|34690|34710|34671.2|24
1646380290000|2022-03-04 07:51:30|34723.5|34673.5|34724.3|34674.3|34724.3|34674.3|34718.8|34668.8|27
1646380300000|2022-03-04 07:51:40|34724.9|34674.9|34724.7|34674.7|34728.9|34693.5|34712.9|34671.7|26
1646380310000|2022-03-04 07:51:50|34723.7|34673.7|34725.8|34675.8|34726.2|34676.2|34721.7|34671.7|24
1646380320000|2022-03-04 07:52:00|34725.7|34675.7|34727.7|34677.7|34728|34678|34724.9|34674.9|19
1646380330000|2022-03-04 07:52:10|34728.4|34678.4|34722.5|34672.5|34728.4|34678.4|34722.2|34672.2|20
1646380340000|2022-03-04 07:52:20|34722.4|34672.4|34717.9|34667.9|34722.4|34672.4|34717.9|34667.9|15
1646380350000|2022-03-04 07:52:30|34717.3|34667.3|34717.1|34667.1|34720.4|34670.4|34715|34665|19
1646380360000|2022-03-04 07:52:40|34717.3|34667.3|34717|34667|34718.3|34668.3|34716|34666|17
1646380370000|2022-03-04 07:52:50|34717.1|34667.1|34719.5|34669.5|34719.5|34669.5|34716.1|34666.1|22
1646380380000|2022-03-04 07:53:00|34718.1|34668.1|34723.4|34673.4|34724.3|34674.3|34718.1|34668.1|18
1646380390000|2022-03-04 07:53:10|34723|34673|34724.6|34674.6|34724.6|34674.6|34722.2|34672.2|17
1646380400000|2022-03-04 07:53:20|34725.2|34675.2|34724.2|34674.2|34725.2|34675.2|34723.9|34673.9|14
1646380410000|2022-03-04 07:53:30|34723.6|34673.6|34723.9|34673.9|34727.2|34677.2|34723.3|34673.3|21
1646380420000|2022-03-04 07:53:40|34723.1|34673.1|34726.1|34676.1|34726.1|34676.1|34722.9|34672.9|18
1646380430000|2022-03-04 07:53:50|34726.2|34676.2|34724.6|34674.6|34726.5|34676.5|34724.3|34674.3|20
1646380440000|2022-03-04 07:54:00|34723.3|34673.3|34726.6|34676.6|34728.4|34678.4|34723.3|34673.3|20
1646380450000|2022-03-04 07:54:10|34726|34676|34723.2|34673.2|34726|34676|34723.2|34673.2|15
1646380460000|2022-03-04 07:54:20|34723|34673|34724|34674|34724.5|34674.5|34721.9|34671.9|16
1646380470000|2022-03-04 07:54:30|34724.7|34674.7|34725.2|34675.2|34726.1|34676.1|34721.6|34671.6|21
1646380480000|2022-03-04 07:54:40|34724.8|34674.8|34723.6|34673.6|34724.9|34674.9|34723|34673|19
1646380490000|2022-03-04 07:54:50|34723.4|34673.4|34721.7|34671.7|34725.1|34675.1|34719.9|34669.9|16
1646380500000|2022-03-04 07:55:00|34723.6|34673.6|34718.9|34668.9|34723.8|34673.8|34718.7|34668.7|23
1646380510000|2022-03-04 07:55:10|34717.8|34667.8|34718.3|34668.3|34721.2|34671.2|34717.8|34667.8|18
1646380520000|2022-03-04 07:55:20|34718.7|34668.7|34717.1|34667.1|34718.8|34668.8|34716.8|34666.8|15
1646380530000|2022-03-04 07:55:30|34717.3|34667.3|34717.5|34667.5|34717.8|34667.8|34716.3|34666.3|13
1646380540000|2022-03-04 07:55:40|34717.7|34667.7|34716.1|34666.1|34717.7|34680.3|34699.4|34664.1|20
1646380550000|2022-03-04 07:55:50|34715.7|34665.7|34716.7|34666.7|34718.4|34668.4|34715.7|34664.7|18
1646380560000|2022-03-04 07:56:00|34716.8|34666.8|34724.1|34674.1|34724.4|34674.4|34716.8|34666.8|23
1646380570000|2022-03-04 07:56:10|34723.7|34673.7|34722.8|34672.8|34725.1|34675.1|34722.1|34672.1|22
1646380580000|2022-03-04 07:56:20|34721.9|34671.9|34722.7|34672.7|34723.1|34673.1|34721.2|34671.2|19
1646380590000|2022-03-04 07:56:30|34722.6|34672.6|34719.8|34669.8|34722.8|34672.8|34718|34668|19
1646380600000|2022-03-04 07:56:40|34720.1|34670.1|34718.5|34668.5|34720.2|34684.4|34702.7|34668.2|24
1646380610000|2022-03-04 07:56:50|34718.2|34668.2|34717.6|34667.6|34718.4|34668.4|34716.7|34666.7|18
1646380620000|2022-03-04 07:57:00|34717.9|34667.9|34718.4|34668.4|34718.9|34668.9|34717.4|34667.4|20
1646380630000|2022-03-04 07:57:10|34718.1|34668.1|34715.4|34665.4|34718.2|34668.2|34713.3|34663.3|15
1646380640000|2022-03-04 07:57:20|34714.9|34664.9|34717.1|34667.1|34717.1|34667.1|34714.9|34664.9|15
1646380650000|2022-03-04 07:57:30|34717.7|34667.7|34700.5|34680.5|34718.8|34682.8|34700.5|34665.8|22
1646380660000|2022-03-04 07:57:40|34713.6|34663.6|34715.5|34665.5|34717.4|34681|34700|34663.6|24
1646380670000|2022-03-04 07:57:50|34715.3|34665.3|34715.7|34665.7|34715.9|34665.9|34714.2|34664.2|21
1646380680000|2022-03-04 07:58:00|34715.6|34665.6|34711.9|34661.9|34716.1|34666.1|34711.2|34661.2|21
1646380690000|2022-03-04 07:58:10|34712.3|34662.3|34712.8|34662.8|34712.9|34662.9|34712|34661.6|17
1646380700000|2022-03-04 07:58:20|34712.2|34662.2|34715.2|34665.2|34715.2|34665.2|34712.2|34662.2|22
1646380710000|2022-03-04 07:58:30|34715.3|34665.3|34715|34665|34720.7|34666.3|34714.5|34658.9|23
1646380720000|2022-03-04 07:58:40|34714.5|34664.5|34714.4|34664.4|34715.1|34665.1|34714|34664|21
1646380730000|2022-03-04 07:58:50|34714.5|34664.5|34714.9|34664.9|34715.5|34665.5|34714.2|34664.2|19
1646380740000|2022-03-04 07:59:00|34714.4|34664.4|34710.1|34660.1|34714.4|34664.4|34709.8|34659.3|23
1646380750000|2022-03-04 07:59:10|34712.2|34659.2|34714.6|34664.6|34715.7|34664.6|34710.2|34659|20
1646380760000|2022-03-04 07:59:20|34715.2|34665.2|34714.8|34664.8|34717.5|34665.5|34714.3|34661|23
1646380770000|2022-03-04 07:59:30|34714.6|34664.6|34720.9|34670.9|34728.6|34670.9|34714.3|34653|26
1646380780000|2022-03-04 07:59:40|34720.5|34670.5|34727.3|34655.1|34727.3|34670.7|34714.3|34655.1|21
1646380790000|2022-03-04 07:59:50|34716|34662.2|34713.9|34663.9|34730.2|34666.8|34713|34648.7|27
1646380800000|2022-03-04 08:00:00|34714|34664|34702|34652|34719.6|34664.1|34701|34651|28
1646380810000|2022-03-04 08:00:10|34702.4|34652.4|34697|34647|34706.6|34665.3|34685.3|34645.7|25
1646380820000|2022-03-04 08:00:20|34698.4|34648.4|34702.4|34652.4|34702.4|34652.4|34697.7|34647.7|23
1646380830000|2022-03-04 08:00:30|34702.5|34652.5|34699.3|34649.3|34703.1|34653.1|34698.7|34648.7|23
1646380840000|2022-03-04 08:00:40|34699|34649|34686.3|34666.3|34700.4|34666.3|34683.1|34646.9|25
1646380850000|2022-03-04 08:00:50|34687.1|34667.1|34669.3|34649.3|34697.2|34667.6|34669.3|34599.6|28
1646380860000|2022-03-04 08:01:00|34670.2|34650.2|34671.2|34651.2|34688|34653.8|34669.8|34636.1|23
1646380870000|2022-03-04 08:01:10|34671|34651|34671.8|34651.8|34675.9|34655.9|34670.2|34650.2|26
1646380880000|2022-03-04 08:01:20|34672.4|34652.4|34674|34654|34689.6|34657.3|34672.1|34635|26
1646380890000|2022-03-04 08:01:30|34670.7|34650.7|34672|34652|34688.1|34653.1|34670.7|34635.6|23
1646380900000|2022-03-04 08:01:40|34671|34651|34672.4|34652.4|34672.8|34652.8|34671|34651|21
1646380910000|2022-03-04 08:01:50|34672.6|34652.6|34672.1|34652.1|34672.6|34652.6|34670|34650|22
1646380920000|2022-03-04 08:02:00|34686.2|34636.2|34666|34646|34688.9|34652.2|34664|34635.2|26
1646380930000|2022-03-04 08:02:10|34670|34650|34665.9|34645.9|34670|34650|34663.5|34643.5|27
1646380940000|2022-03-04 08:02:20|34665|34645|34669.8|34649.8|34670.5|34650.5|34664.4|34644.4|24
1646380950000|2022-03-04 08:02:30|34665.8|34645.8|34665.7|34645.7|34669.4|34649.4|34664.7|34644.7|29
1646380960000|2022-03-04 08:02:40|34665.6|34645.6|34665.8|34645.8|34666.6|34646.6|34665.3|34645.3|24
1646380970000|2022-03-04 08:02:50|34666.5|34646.5|34664.9|34644.9|34669.9|34649.9|34664.9|34644.9|28
1646380980000|2022-03-04 08:03:00|34669.1|34649.1|34670.8|34650.8|34684.2|34651.3|34668.7|34633.3|25
1646380990000|2022-03-04 08:03:10|34670|34650|34672.1|34652.1|34672.5|34652.5|34670|34650|19
1646381000000|2022-03-04 08:03:20|34671.1|34651.1|34672.5|34652.5|34687.9|34653.7|34671.1|34637.9|24
1646381010000|2022-03-04 08:03:30|34672.8|34652.8|34674.7|34654.7|34675.4|34655.4|34672.7|34652.7|12
1646381020000|2022-03-04 08:03:40|34675|34655|34673.4|34653.4|34675|34655|34672.6|34652.6|23
1646381030000|2022-03-04 08:03:50|34688.1|34638.1|34673.2|34653.2|34689.6|34653.4|34670.9|34633.4|26
1646381040000|2022-03-04 08:04:00|34672.7|34652.7|34673.5|34653.5|34674.1|34654.1|34672.4|34652.4|26
1646381050000|2022-03-04 08:04:10|34672.8|34652.8|34674|34654|34674.7|34654.7|34672|34652|20
1646381060000|2022-03-04 08:04:20|34673.7|34653.7|34712.1|34637.4|34712.1|34655|34673.4|34637.4|20
1646381070000|2022-03-04 08:04:30|34728.5|34627.2|34701.1|34647.6|34728.5|34650.9|34697.3|34627.2|29
1646381080000|2022-03-04 08:04:40|34700.2|34646.9|34702.3|34644.7|34707.7|34652.4|34697.8|34641.9|24
1646381090000|2022-03-04 08:04:50|34702.8|34645|34705|34644.4|34710.7|34651.2|34697.2|34640.6|29
1646381100000|2022-03-04 08:05:00|34698.3|34648.3|34700.7|34645.3|34701.4|34651|34698.3|34645.3|23
1646381110000|2022-03-04 08:05:10|34701.4|34645|34702.1|34652.1|34703.5|34652.1|34699.9|34645|20
1646381120000|2022-03-04 08:05:20|34702.4|34652.4|34706.6|34656.6|34706.6|34656.6|34700.1|34650.1|14
1646381130000|2022-03-04 08:05:30|34707|34657|34703.6|34653.6|34709.1|34659.1|34703.6|34653.6|24
1646381140000|2022-03-04 08:05:40|34703.4|34653.4|34702.3|34652.3|34705|34655|34702.1|34652.1|17
1646381150000|2022-03-04 08:05:50|34702.2|34652.2|34703.2|34653.2|34703.2|34653.2|34701.3|34651.3|17
1646381160000|2022-03-04 08:06:00|34702.6|34652.6|34700|34650|34703.1|34653.1|34699.1|34649.1|26
1646381170000|2022-03-04 08:06:10|34700.2|34650.2|34701.8|34651.8|34702.7|34664.6|34684.1|34648.3|25
1646381180000|2022-03-04 08:06:20|34700.7|34650.7|34701.6|34651.6|34702.8|34652.8|34700.7|34650.7|18
1646381190000|2022-03-04 08:06:30|34701.8|34651.8|34702|34652|34702.6|34652.6|34700.8|34650.8|20
1646381200000|2022-03-04 08:06:40|34702.2|34652.2|34699.7|34649.7|34710.6|34652.4|34698.5|34644.4|15
1646381210000|2022-03-04 08:06:50|34699.5|34649.5|34699.1|34649.1|34706.5|34666.1|34684.9|34647.7|22
1646381220000|2022-03-04 08:07:00|34701.6|34651.6|34701.8|34651.8|34703.6|34653.6|34699.3|34649.3|25
1646381230000|2022-03-04 08:07:10|34701.4|34651.4|34700.9|34650.9|34702.9|34652.9|34700.9|34650.9|19
1646381240000|2022-03-04 08:07:20|34700.7|34650.7|34702.3|34652.3|34702.3|34652.3|34700.7|34650.7|14
1646381250000|2022-03-04 08:07:30|34702.5|34652.5|34699.6|34649.6|34702.5|34652.5|34699.5|34649.5|19
1646381260000|2022-03-04 08:07:40|34705.2|34646.7|34703.5|34653.5|34705.2|34653.5|34698.7|34646.7|16
1646381270000|2022-03-04 08:07:50|34702.8|34652.8|34702.3|34652.3|34704.5|34653.5|34700.7|34650.3|18
1646381280000|2022-03-04 08:08:00|34704.7|34654.7|34702.8|34652.8|34704.7|34654.7|34701.1|34648|24
1646381290000|2022-03-04 08:08:10|34702.6|34652.6|34705.4|34655.4|34705.7|34655.7|34702.6|34652.6|12
1646381300000|2022-03-04 08:08:20|34705.7|34655.7|34706.3|34656.3|34706.3|34656.3|34704.7|34654.7|21
1646381310000|2022-03-04 08:08:30|34706.2|34656.2|34700|34647|34706.2|34656.2|34699.7|34646|15
1646381320000|2022-03-04 08:08:40|34701.3|34651.1|34699.4|34649.4|34701.3|34663.9|34681.7|34647.8|25
1646381330000|2022-03-04 08:08:50|34699|34649|34717.3|34649.5|34717.3|34660.1|34698.8|34647.2|24
1646381340000|2022-03-04 08:09:00|34719.4|34648.4|34711.2|34653.6|34719.4|34657.4|34711.2|34647.8|26
1646381350000|2022-03-04 08:09:10|34712.1|34652.4|34709.6|34659.6|34717.9|34664.3|34704.6|34647.5|23
1646381360000|2022-03-04 08:09:20|34710.1|34660.1|34710.3|34660.3|34711.7|34661.7|34709.6|34659.6|23
1646381370000|2022-03-04 08:09:30|34710|34660|34714.3|34664.3|34715.9|34665.9|34710|34660|21
1646381380000|2022-03-04 08:09:40|34716.1|34666.1|34712.4|34662.4|34716.2|34666.2|34712.4|34662.4|18
1646381390000|2022-03-04 08:09:50|34712.6|34662.6|34713.7|34663.7|34713.7|34663.7|34711.2|34661.2|18
1646381400000|2022-03-04 08:10:00|34712.6|34662.6|34695.7|34675.7|34712.8|34677.8|34694.8|34660|27
1646381410000|2022-03-04 08:10:10|34696.2|34676.2|34697.7|34677.7|34699.1|34679.1|34694.3|34674.3|25
1646381420000|2022-03-04 08:10:20|34696.8|34676.8|34697.8|34677.8|34698.8|34678.8|34696.7|34676.7|26
1646381430000|2022-03-04 08:10:30|34697.6|34677.6|34696.5|34676.5|34713.1|34677.6|34695|34659.9|27
1646381440000|2022-03-04 08:10:40|34696.1|34676.1|34709.9|34659.9|34711.8|34677.2|34695.7|34659.9|28
1646381450000|2022-03-04 08:10:50|34710.7|34660.7|34693.6|34673.6|34710.7|34676.3|34693.6|34657.9|25
1646381460000|2022-03-04 08:11:00|34693|34673|34707.4|34657.4|34710.5|34677.4|34693|34657.4|27
1646381470000|2022-03-04 08:11:10|34708.7|34658.7|34697.1|34677.1|34713.4|34678|34696.7|34658.7|27
1646381480000|2022-03-04 08:11:20|34697.6|34677.6|34711.9|34661.9|34713|34678.9|34696.2|34659.9|22
1646381490000|2022-03-04 08:11:30|34712.6|34662.6|34712.3|34662.3|34714.5|34664.5|34711.9|34661.9|23
1646381500000|2022-03-04 08:11:40|34712.5|34662.5|34712.7|34662.7|34724|34677.7|34697.4|34648|29
1646381510000|2022-03-04 08:11:50|34707.6|34657.6|34697|34677|34724.7|34678.7|34697|34649.8|27
1646381520000|2022-03-04 08:12:00|34696.3|34676.3|34704.1|34684.1|34717.7|34684.4|34696.3|34662.4|25
1646381530000|2022-03-04 08:12:10|34703.8|34683.8|34720.9|34670.9|34720.9|34687.2|34703.4|34670.9|20
1646381540000|2022-03-04 08:12:20|34706.8|34686.8|34703.1|34683.1|34707.6|34687.6|34702.7|34682.7|27
1646381550000|2022-03-04 08:12:30|34703|34683|34705.8|34685.8|34707|34687|34703|34683|18
1646381560000|2022-03-04 08:12:40|34705.9|34685.9|34708|34688|34708|34688|34704.7|34684.7|22
1646381570000|2022-03-04 08:12:50|34707.9|34687.9|34709.7|34689.7|34709.8|34689.8|34706.6|34686.6|25
1646381580000|2022-03-04 08:13:00|34711.3|34691.3|34710.2|34690.2|34711.3|34691.3|34709.9|34689.9|21
1646381590000|2022-03-04 08:13:10|34710.1|34690.1|34707.7|34687.7|34710.1|34690.1|34707.2|34687.2|22
1646381600000|2022-03-04 08:13:20|34707.2|34687.2|34708.2|34688.2|34708.9|34688.9|34706.9|34686.9|16
1646381610000|2022-03-04 08:13:30|34708.4|34688.4|34703.6|34683.6|34720|34688.5|34703.4|34668.7|22
1646381620000|2022-03-04 08:13:40|34704.3|34684.3|34704.8|34684.8|34705.4|34685.4|34702.7|34682.7|24
1646381630000|2022-03-04 08:13:50|34705|34685|34703.6|34683.6|34705.7|34685.7|34703.4|34683.4|20
1646381640000|2022-03-04 08:14:00|34703.9|34683.9|34703.6|34683.6|34704.3|34684.3|34703.2|34683.2|17
1646381650000|2022-03-04 08:14:10|34703.3|34683.3|34705.8|34685.8|34706.4|34686.4|34703.3|34683.3|20
1646381660000|2022-03-04 08:14:20|34705.5|34685.5|34706.2|34686.2|34706.3|34686.3|34705.4|34685.4|17
1646381670000|2022-03-04 08:14:30|34706|34686|34708.1|34688.1|34708.4|34688.4|34706|34686|13
1646381680000|2022-03-04 08:14:40|34708|34688|34722|34672|34722|34688.2|34706.7|34670.4|13
1646381690000|2022-03-04 08:14:50|34722.1|34672.1|34707.3|34687.3|34723.9|34689.9|34707.3|34672.1|20
1646381700000|2022-03-04 08:15:00|34707.4|34687.4|34710.3|34690.3|34711|34691|34707.4|34687.4|24
1646381710000|2022-03-04 08:15:10|34710.7|34690.7|34711.7|34691.7|34711.7|34691.7|34710.4|34690.4|10
1646381720000|2022-03-04 08:15:20|34711.4|34691.4|34711|34691|34726.3|34691.6|34706.8|34674.2|22
1646381730000|2022-03-04 08:15:30|34711.1|34691.1|34709.4|34689.4|34711.1|34691.1|34709.4|34689.4|15
1646381740000|2022-03-04 08:15:40|34709.8|34689.8|34711|34691|34712.8|34692.8|34709.8|34689.8|15
1646381750000|2022-03-04 08:15:50|34711.8|34691.8|34710.1|34690.1|34723|34692|34708.4|34673|17
1646381760000|2022-03-04 08:16:00|34710.2|34690.2|34712.7|34692.7|34729.8|34694.6|34710.2|34676|25
1646381770000|2022-03-04 08:16:10|34712.8|34692.8|34713.4|34693.4|34714|34694|34712.6|34692.6|18
1646381780000|2022-03-04 08:16:20|34713.6|34693.6|34713.7|34693.7|34714|34694|34712.2|34692.2|18
1646381790000|2022-03-04 08:16:30|34713.6|34693.6|34729|34679|34729|34696.1|34713.5|34679|19
1646381800000|2022-03-04 08:16:40|34730.4|34680.4|34712.4|34692.4|34730.9|34695.7|34712.4|34679.3|19
1646381810000|2022-03-04 08:16:50|34714.4|34694.4|34717.2|34697.2|34730.2|34698.2|34714|34679|22
1646381820000|2022-03-04 08:17:00|34716.3|34696.3|34716.2|34696.2|34716.5|34696.5|34715.7|34695.7|20
1646381830000|2022-03-04 08:17:10|34716.3|34696.3|34721.4|34669.7|34726.9|34696.4|34715.9|34661.4|23
1646381840000|2022-03-04 08:17:20|34722.3|34672|34721.3|34663.5|34725.4|34672.1|34719.1|34660.6|23
1646381850000|2022-03-04 08:17:30|34723.5|34661.8|34721.5|34664.2|34724.5|34665.2|34719.6|34659.7|17
1646381860000|2022-03-04 08:17:40|34719.6|34666.6|34718.1|34668.1|34720.6|34669.1|34718.1|34664.7|16
1646381870000|2022-03-04 08:17:50|34717.5|34667.5|34716.7|34666.7|34718.8|34668.8|34716.6|34666.6|16
1646381880000|2022-03-04 08:18:00|34717.5|34667.5|34718|34664.5|34718.4|34668|34715.4|34663.4|21
1646381890000|2022-03-04 08:18:10|34717.9|34664.1|34711.4|34691.4|34731.3|34691.4|34711.1|34663.2|22
1646381900000|2022-03-04 08:18:20|34710.8|34690.8|34712.9|34692.9|34714.2|34694.2|34710.7|34690.7|21
1646381910000|2022-03-04 08:18:30|34712.8|34692.8|34713.3|34693.3|34714|34694|34712|34692|19
1646381920000|2022-03-04 08:18:40|34713.7|34693.7|34729.3|34679.3|34729.3|34694.2|34713.3|34677.9|17
1646381930000|2022-03-04 08:18:50|34731.6|34681.6|34717.6|34697.6|34733.4|34698.7|34717.5|34681.6|22
1646381940000|2022-03-04 08:19:00|34717.5|34697.5|34733.8|34683.8|34733.8|34697.5|34717.5|34681.5|19
1646381950000|2022-03-04 08:19:10|34733.3|34683.3|34718.8|34698.8|34733.8|34698.8|34718.3|34682.8|18
1646381960000|2022-03-04 08:19:20|34720.2|34700.2|34759.9|34699.1|34759.9|34700.2|34716.1|34682.4|25
1646381970000|2022-03-04 08:19:30|34773.8|34691.2|34753.4|34703.4|34773.8|34706.5|34752.5|34691.2|21
1646381980000|2022-03-04 08:19:40|34753.5|34703.5|34751.8|34701.8|34756|34706|34751.5|34701.5|25
1646381990000|2022-03-04 08:19:50|34751.6|34701.6|34791|34705.7|34799.4|34719.3|34751.6|34694.9|29
1646382000000|2022-03-04 08:20:00|34790.6|34706.8|34787.8|34720|34791.6|34720|34785.8|34705.5|27
1646382010000|2022-03-04 08:20:10|34789.4|34716.9|34795.6|34706.2|34808.4|34727.9|34785.7|34699.7|26
1646382020000|2022-03-04 08:20:20|34792.8|34713|34759.7|34693.8|34804.2|34719.1|34755.8|34674.7|26
1646382030000|2022-03-04 08:20:30|34767.8|34689.4|34798.5|34689.5|34815.6|34734.8|34759.6|34689.4|28
1646382040000|2022-03-04 08:20:40|34798.4|34711.8|34793|34727|34812.7|34727|34785.1|34680.2|29
1646382050000|2022-03-04 08:20:50|34794.8|34722.4|34800.1|34734.6|34805.9|34735.1|34794.1|34721.7|24
1646382060000|2022-03-04 08:21:00|34800.2|34734.5|34800.5|34724.8|34801.8|34734.5|34798.3|34724.8|23
1646382070000|2022-03-04 08:21:10|34796.7|34724.9|34795.4|34725.4|34796.7|34727.1|34791.9|34721|27
1646382080000|2022-03-04 08:21:20|34795.2|34724.2|34789.5|34720.3|34795.5|34724.2|34788.2|34718.8|26
1646382090000|2022-03-04 08:21:30|34789.6|34719.6|34788.8|34709.6|34795.7|34719.6|34786.3|34709.6|19
1646382100000|2022-03-04 08:21:40|34782.1|34715.9|34792.7|34729.9|34794.6|34730.9|34780.2|34711.9|29
1646382110000|2022-03-04 08:21:50|34791|34731.8|34794.8|34726.3|34798.4|34731.8|34791|34725|28
1646382120000|2022-03-04 08:22:00|34791.1|34731.8|34793.4|34729.3|34796.5|34731.8|34791.1|34726.1|23
1646382130000|2022-03-04 08:22:10|34793.8|34729.4|34796.1|34729.3|34796.3|34738.2|34792.4|34729.3|27
1646382140000|2022-03-04 08:22:20|34797.1|34729|34786.1|34722.9|34797.1|34735.4|34781.2|34719.4|26
1646382150000|2022-03-04 08:22:30|34781.6|34727.2|34785.6|34729.6|34791|34731.4|34778.7|34724.9|28
1646382160000|2022-03-04 08:22:40|34786.1|34729.8|34784.7|34726.9|34787.3|34730.9|34783.5|34726.1|24
1646382170000|2022-03-04 08:22:50|34785.9|34725.6|34780|34721.6|34790.6|34727.1|34777.7|34715.3|24
1646382180000|2022-03-04 08:23:00|34785.6|34716.6|34779.1|34719|34785.7|34722.5|34776.3|34716.6|28
1646382190000|2022-03-04 08:23:10|34781.5|34717.4|34772.7|34721.5|34794.6|34721.5|34772.7|34707.2|23
1646382200000|2022-03-04 08:23:20|34770.5|34720.5|34774.1|34716.2|34781.5|34720.5|34770.5|34712.1|27
1646382210000|2022-03-04 08:23:30|34772.3|34719.3|34767.9|34717|34774.4|34719.3|34767.1|34714.6|26
1646382220000|2022-03-04 08:23:40|34767.3|34716.7|34796.1|34746.1|34810.5|34758.4|34765.5|34715.5|24
1646382230000|2022-03-04 08:23:50|34800.2|34745.9|34803.6|34744.7|34804.4|34748.9|34796.7|34737.4|28
1646382240000|2022-03-04 08:24:00|34803.1|34746.2|34799.2|34747|34804.2|34750.5|34796.9|34743.9|28
1646382250000|2022-03-04 08:24:10|34800.3|34745.3|34797.6|34747.6|34804.9|34749.5|34797.6|34742.6|22
1646382260000|2022-03-04 08:24:20|34796.5|34746.5|34794.2|34744.2|34797.5|34747.5|34793.6|34743.6|21
1646382270000|2022-03-04 08:24:30|34793.7|34743.7|34795.7|34745.7|34796.7|34746.7|34793.7|34743.7|19
1646382280000|2022-03-04 08:24:40|34796.3|34746.3|34812.4|34742.1|34812.4|34767.3|34783.8|34742.1|19
1646382290000|2022-03-04 08:24:50|34804.7|34748|34802.3|34749.3|34808.5|34752.3|34800.8|34742.6|24
1646382300000|2022-03-04 08:25:00|34802.8|34749.6|34798.6|34748.6|34803|34751.4|34798.4|34746.8|23
1646382310000|2022-03-04 08:25:10|34801.8|34746.5|34794.2|34733.9|34803.3|34746.7|34788.7|34729.8|28
1646382320000|2022-03-04 08:25:20|34793.1|34734.8|34789.2|34732.8|34796.8|34739.8|34788|34732.8|24
1646382330000|2022-03-04 08:25:30|34789.8|34732|34788.8|34736|34790.6|34736.6|34785.8|34731.3|25
1646382340000|2022-03-04 08:25:40|34788|34735.8|34786|34736|34789.8|34736.8|34786|34734.4|28
1646382350000|2022-03-04 08:25:50|34786.1|34736.1|34786.1|34736.1|34788.5|34737|34785.9|34735.1|17
1646382360000|2022-03-04 08:26:00|34788.4|34738.4|34769.5|34749.5|34788.4|34752.1|34769.5|34736.2|19
1646382370000|2022-03-04 08:26:10|34769.9|34749.9|34770.8|34750.8|34771.2|34751.2|34769.6|34749.6|21
1646382380000|2022-03-04 08:26:20|34771.1|34751.1|34770.3|34750.3|34771.1|34751.1|34769.5|34749.5|18
1646382390000|2022-03-04 08:26:30|34770.8|34750.8|34773|34753|34774.1|34754.1|34770.6|34750.6|21
1646382400000|2022-03-04 08:26:40|34773.7|34753.7|34788.7|34738.7|34789.1|34753.9|34771.6|34738.5|24
1646382410000|2022-03-04 08:26:50|34788.2|34738.2|34787|34737|34789.6|34739.6|34787|34737|19
1646382420000|2022-03-04 08:27:00|34786.8|34736.8|34772.6|34752.6|34788.4|34753.9|34772.6|34736.6|19
1646382430000|2022-03-04 08:27:10|34773|34753|34772.8|34752.8|34773|34753|34771.9|34751.9|24
1646382440000|2022-03-04 08:27:20|34772.9|34752.9|34773.8|34753.8|34774|34754|34772.2|34752.2|17
1646382450000|2022-03-04 08:27:30|34775|34755|34774.4|34754.4|34775|34755|34774.4|34754.4|13
1646382460000|2022-03-04 08:27:40|34774.8|34754.8|34773.2|34753.2|34790.3|34755|34773.2|34737.4|22
1646382470000|2022-03-04 08:27:50|34788.2|34738.2|34786.7|34736.7|34788.2|34753.3|34771.1|34735.8|22
1646382480000|2022-03-04 08:28:00|34787.1|34737.1|34771.4|34751.4|34787.9|34753.1|34771.4|34737.1|19
1646382490000|2022-03-04 08:28:10|34771.7|34751.7|34771.1|34751.1|34787.2|34751.8|34770.9|34736|15
1646382500000|2022-03-04 08:28:20|34770.8|34750.8|34769.4|34749.4|34770.8|34750.8|34768.4|34748.4|14
1646382510000|2022-03-04 08:28:30|34769.1|34749.1|34773.7|34723.7|34778.3|34749.1|34757|34722.4|26
1646382520000|2022-03-04 08:28:40|34774|34724|34770|34720|34774.3|34724.3|34769.8|34719.8|19
1646382530000|2022-03-04 08:28:50|34770.2|34720.2|34778.9|34728.9|34779.3|34729.3|34769.3|34719.3|22
1646382540000|2022-03-04 08:29:00|34779.4|34729.4|34777.9|34727.9|34779.8|34729.8|34777.4|34727.4|19
1646382550000|2022-03-04 08:29:10|34778|34728|34776.7|34726.7|34778|34728|34776.6|34726.6|19
1646382560000|2022-03-04 08:29:20|34776.6|34726.6|34779.4|34729.4|34780.4|34730.4|34776.6|34726.6|23
1646382570000|2022-03-04 08:29:30|34778.8|34728.8|34778.6|34728.6|34781|34731|34777.5|34727.5|20
1646382580000|2022-03-04 08:29:40|34777.2|34727.2|34779.7|34729.7|34780|34730|34777.1|34727.1|21
1646382590000|2022-03-04 08:29:50|34779.9|34729.9|34778.4|34728.4|34780|34730|34778.3|34728.3|19
1646382600000|2022-03-04 08:30:00|34778.7|34728.7|34781.1|34731.1|34781.1|34731.1|34772.1|34722.1|25
1646382610000|2022-03-04 08:30:10|34781.2|34731.2|34782|34732|34782.3|34732.3|34779.7|34729.7|23
1646382620000|2022-03-04 08:30:20|34781.9|34731.9|34783.3|34733.3|34784.1|34734.1|34781.6|34731.6|18
1646382630000|2022-03-04 08:30:30|34781.8|34731.8|34780.1|34730.1|34783.4|34748|34768|34729.8|20
1646382640000|2022-03-04 08:30:40|34780|34730|34783.6|34733.6|34787.4|34734.9|34777.9|34727.9|20
1646382650000|2022-03-04 08:30:50|34783.1|34733.1|34783.2|34733.2|34785|34735|34782.1|34732.1|22
1646382660000|2022-03-04 08:31:00|34783.5|34733.5|34785.7|34735.7|34789.3|34739.3|34783.5|34733.5|20
1646382670000|2022-03-04 08:31:10|34786.3|34736.3|34785.7|34735.7|34789.9|34739.9|34784.8|34734.8|17
1646382680000|2022-03-04 08:31:20|34784.7|34734.7|34789.2|34739.2|34789.2|34753.1|34771.7|34734|21
1646382690000|2022-03-04 08:31:30|34788.6|34738.6|34787.6|34737.6|34790.1|34740.1|34786.9|34736.9|24
1646382700000|2022-03-04 08:31:40|34787.4|34737.4|34788.1|34738.1|34788.1|34738.1|34787|34737|19
1646382710000|2022-03-04 08:31:50|34788.9|34738.9|34776.1|34756.1|34791.6|34756.1|34776.1|34738.7|18
1646382720000|2022-03-04 08:32:00|34776.2|34756.2|34797.2|34747.2|34798.2|34757.1|34776.2|34742|22
1646382730000|2022-03-04 08:32:10|34795.9|34745.9|34821.2|34768|34829.4|34771.4|34795.3|34745.3|23
1646382740000|2022-03-04 08:32:20|34824|34763.2|34826|34766.8|34827.7|34772.9|34820|34762.4|26
1646382750000|2022-03-04 08:32:30|34825.6|34767.3|34827.3|34773.2|34827.3|34773.2|34821.6|34765.8|24
1646382760000|2022-03-04 08:32:40|34827.9|34773.1|34825.9|34773.7|34829.5|34774.5|34825.3|34772.1|21
1646382770000|2022-03-04 08:32:50|34824.1|34770.2|34824.4|34770.4|34828.2|34775.6|34823.2|34758.6|29
1646382780000|2022-03-04 08:33:00|34824.7|34768.2|34801.5|34745|34824.7|34771.2|34798.2|34742.7|27
1646382790000|2022-03-04 08:33:10|34795.4|34743.5|34801|34745.1|34802.3|34745.8|34793|34739.7|25
1646382800000|2022-03-04 08:33:20|34801.2|34744.8|34799.7|34745.4|34803.1|34746.7|34794.6|34743|23
1646382810000|2022-03-04 08:33:30|34799.2|34745.2|34778.6|34758.6|34800.5|34759.7|34778.6|34742.3|24
1646382820000|2022-03-04 08:33:40|34793.6|34743.6|34790.1|34740.1|34796.6|34744.3|34786.8|34736.8|26
1646382830000|2022-03-04 08:33:50|34788.3|34738.3|34774.6|34724.6|34794.9|34738.3|34772.8|34715.8|25
1646382840000|2022-03-04 08:34:00|34774.5|34724.5|34776|34726|34776.5|34726.3|34774.3|34724.3|18
1646382850000|2022-03-04 08:34:10|34776.3|34726.3|34772.3|34722.3|34776.9|34726.9|34772.3|34722.3|22
1646382860000|2022-03-04 08:34:20|34772.4|34722.4|34771.7|34720.3|34784.7|34722.9|34735.7|34697.8|28
1646382870000|2022-03-04 08:34:30|34772.8|34720.9|34772.6|34719|34775.1|34723.4|34770.5|34718.7|23
1646382880000|2022-03-04 08:34:40|34773.9|34723.9|34761.9|34702|34774.5|34723.9|34744.6|34688.3|27
1646382890000|2022-03-04 08:34:50|34757.9|34706.9|34750.1|34687.2|34762.5|34709.1|34730.6|34677.9|28
1646382900000|2022-03-04 08:35:00|34743.3|34686.6|34747|34686.9|34749.6|34689.7|34739.1|34685|27
1646382910000|2022-03-04 08:35:10|34746.7|34687.5|34741.4|34688.7|34747.7|34690.6|34741.4|34687.5|21
1646382920000|2022-03-04 08:35:20|34741.1|34688.4|34742.9|34686.8|34743.9|34688.4|34740.5|34684.3|23
1646382930000|2022-03-04 08:35:30|34742.5|34686|34739.1|34675.4|34742.5|34686|34734.7|34666.3|27
1646382940000|2022-03-04 08:35:40|34739.2|34674.5|34734.8|34677.6|34739.9|34679.9|34734.5|34674.5|24
1646382950000|2022-03-04 08:35:50|34734.1|34677.1|34740|34690|34740|34690|34733|34674.8|25
1646382960000|2022-03-04 08:36:00|34739.6|34689.6|34738.6|34686.6|34740.9|34690.9|34736.4|34684.1|22
1646382970000|2022-03-04 08:36:10|34738.5|34688.5|34742.6|34684.9|34746.6|34688.5|34738.3|34683.8|26
1646382980000|2022-03-04 08:36:20|34742.9|34684.7|34740.4|34686.9|34745.1|34688.3|34736.3|34683.3|27
1646382990000|2022-03-04 08:36:30|34740.2|34686.7|34741.4|34689.5|34742.1|34691.3|34739|34686.5|28
1646383000000|2022-03-04 08:36:40|34740.5|34689.2|34743.8|34688.9|34743.8|34690.6|34740.2|34688.9|29
1646383010000|2022-03-04 08:36:50|34743.5|34689.1|34740.7|34690.3|34745.5|34695.5|34739.5|34685.4|24
1646383020000|2022-03-04 08:37:00|34741.4|34691.4|34739.7|34688|34742.9|34691.4|34738.7|34674.1|25
1646383030000|2022-03-04 08:37:10|34742.3|34683.3|34745.7|34684.4|34748.2|34686.4|34739.1|34673.8|28
1646383040000|2022-03-04 08:37:20|34745.9|34684.9|34745|34675|34748.6|34685.7|34743.3|34672.7|21
1646383050000|2022-03-04 08:37:30|34745.7|34673.8|34745.3|34677.1|34747.9|34679.9|34733.6|34672.5|23
1646383060000|2022-03-04 08:37:40|34741.7|34681.6|34740|34681.1|34753.9|34687.5|34738.8|34679.8|27
1646383070000|2022-03-04 08:37:50|34742.4|34677.7|34739.1|34681.7|34742.4|34683.4|34737.2|34677.7|21
1646383080000|2022-03-04 08:38:00|34739.4|34682|34744.4|34677.9|34757.1|34682.1|34738.4|34674.3|23
1646383090000|2022-03-04 08:38:10|34744.1|34677.8|34742.8|34686|34746.1|34690.1|34741|34675.9|24
1646383100000|2022-03-04 08:38:20|34742.1|34687.2|34741.4|34688.2|34743.9|34690.3|34741.1|34684.6|25
1646383110000|2022-03-04 08:38:30|34741.2|34688.4|34740|34690|34751.6|34690.3|34739.3|34674.9|25
1646383120000|2022-03-04 08:38:40|34741.5|34685.4|34756.7|34669.4|34763.4|34691.3|34739.8|34657.3|28
1646383130000|2022-03-04 08:38:50|34751.6|34673.3|34743.8|34682.7|34751.6|34686.7|34739.8|34673.3|28
1646383140000|2022-03-04 08:39:00|34741.4|34686.2|34751.2|34679.2|34757.2|34694.8|34739.9|34667.8|26
1646383150000|2022-03-04 08:39:10|34750.8|34678.9|34750.7|34679.3|34756.5|34688.5|34749.8|34664.7|27
1646383160000|2022-03-04 08:39:20|34750.1|34680.6|34744.4|34671.1|34754.9|34681.4|34740.6|34667.9|28
1646383170000|2022-03-04 08:39:30|34743.4|34670.6|34742.3|34672.8|34745.7|34681|34732.1|34668.5|25
1646383180000|2022-03-04 08:39:40|34740.6|34674.7|34743.3|34675.2|34745.4|34675.7|34740.2|34671.6|25
1646383190000|2022-03-04 08:39:50|34743.6|34675.5|34758.9|34684.2|34763.4|34689.3|34743.6|34674.6|27
1646383200000|2022-03-04 08:40:00|34758.1|34689.1|34759.5|34683.5|34759.5|34689.3|34757.1|34683.3|25
1646383210000|2022-03-04 08:40:10|34760.7|34682.5|34803.6|34683.6|34806|34690.1|34757|34682.4|26
1646383220000|2022-03-04 08:40:20|34810.2|34690.2|34790|34670|34811.6|34691.6|34774|34665.4|27
1646383230000|2022-03-04 08:40:30|34789.5|34669.5|34774.3|34685.9|34789.8|34685.9|34774.3|34668.9|20
1646383240000|2022-03-04 08:40:40|34778.7|34677.9|34778|34680.1|34780.3|34685.1|34774.9|34675.1|18
1646383250000|2022-03-04 08:40:50|34777.2|34679.9|34783.1|34681|34783.1|34697.1|34776.3|34675|25
1646383260000|2022-03-04 08:41:00|34781.6|34684.8|34776.5|34692.3|34786.8|34692.3|34775.9|34673.8|24
1646383270000|2022-03-04 08:41:10|34781.2|34683.8|34785|34670.3|34790|34689.3|34777.7|34670.3|23
1646383280000|2022-03-04 08:41:20|34785.7|34670.5|34778.8|34669.6|34788.1|34682.9|34776.4|34668.5|25
1646383290000|2022-03-04 08:41:30|34780.2|34668.9|34780.7|34668.6|34783.9|34670.7|34779.1|34664.5|20
1646383300000|2022-03-04 08:41:40|34780.8|34668.7|34780.4|34699.3|34782|34699.7|34778.9|34668.7|25
1646383310000|2022-03-04 08:41:50|34783.7|34683.4|34791.6|34688.4|34798.7|34700.6|34775|34667.3|26
1646383320000|2022-03-04 08:42:00|34790.1|34688.7|34797.5|34677.5|34797.5|34697.2|34779.2|34670.7|25
1646383330000|2022-03-04 08:42:10|34781.1|34661.1|34762.8|34642.8|34787.5|34667.5|34760.7|34640.7|24
1646383340000|2022-03-04 08:42:20|34764.6|34644.6|34771.4|34651.4|34776.1|34656.1|34761.1|34641.1|22
1646383350000|2022-03-04 08:42:30|34765.9|34645.9|34758|34638|34775.2|34655.2|34750.2|34630.2|25
1646383360000|2022-03-04 08:42:40|34765.3|34645.3|34772.1|34652.1|34775|34655|34759.3|34639.3|22
1646383370000|2022-03-04 08:42:50|34771.3|34651.3|34759.4|34642.2|34776|34656|34751.5|34631.5|24
1646383380000|2022-03-04 08:43:00|34759.8|34644.8|34763.5|34643.5|34766.7|34646.7|34754.3|34634.3|21
1646383390000|2022-03-04 08:43:10|34762.3|34642.3|34745.4|34650|34763|34650|34745.4|34635.9|28
1646383400000|2022-03-04 08:43:20|34754|34640|34741.3|34647.4|34761|34656.6|34734.2|34640|28
1646383410000|2022-03-04 08:43:30|34744.3|34650.5|34727|34645.4|34744.3|34660.5|34717|34643.4|29
1646383420000|2022-03-04 08:43:40|34724.1|34653.1|34731.9|34655.7|34752.9|34662|34722.9|34642.8|24
1646383430000|2022-03-04 08:43:50|34733.1|34643.4|34742.4|34661.3|34752.9|34677.8|34727.8|34643.4|25
1646383440000|2022-03-04 08:44:00|34740.9|34662.9|34735.4|34667.7|34743.5|34673.7|34730.5|34659.6|26
1646383450000|2022-03-04 08:44:10|34736.2|34666.9|34729|34671.7|34736.2|34673.8|34727.9|34666.8|24
1646383460000|2022-03-04 08:44:20|34729.7|34671.5|34727.4|34677.4|34732.2|34679.2|34727.2|34671.2|26
1646383470000|2022-03-04 08:44:30|34728.4|34678.4|34729|34677.9|34731.6|34679.8|34728.1|34677.8|25
1646383480000|2022-03-04 08:44:40|34728.4|34677.8|34731.6|34681.6|34731.7|34681.7|34728.4|34677.8|22
1646383490000|2022-03-04 08:44:50|34733.2|34683.2|34734.7|34680|34739.4|34683.2|34731.3|34678.5|15
1646383500000|2022-03-04 08:45:00|34740.3|34671.3|34727.5|34677.5|34740.3|34678.1|34721.3|34671.3|23
1646383510000|2022-03-04 08:45:10|34726.5|34676.5|34729.6|34678.2|34730.3|34679.2|34726.5|34675.8|21
1646383520000|2022-03-04 08:45:20|34728.9|34678.8|34725.1|34675.1|34729.7|34679.7|34725|34675|19
1646383530000|2022-03-04 08:45:30|34725.7|34675.7|34725|34675|34726.8|34676.8|34724.3|34674.3|20
1646383540000|2022-03-04 08:45:40|34725.5|34675.5|34726.6|34676.6|34727.7|34677.7|34725.5|34675.5|20
1646383550000|2022-03-04 08:45:50|34726|34676|34727.8|34677.8|34728.4|34678.4|34726|34676|17
1646383560000|2022-03-04 08:46:00|34726.9|34676.9|34729.3|34679.3|34729.9|34679.9|34726.2|34676.2|22
1646383570000|2022-03-04 08:46:10|34728.4|34678.4|34729.8|34679.8|34731|34681|34728.4|34678.4|21
1646383580000|2022-03-04 08:46:20|34729.7|34679.7|34726|34676|34736.2|34681|34726|34676|20
1646383590000|2022-03-04 08:46:30|34725.8|34675.8|34727.5|34677.5|34728.8|34678.8|34725.2|34675.2|17
1646383600000|2022-03-04 08:46:40|34727.3|34677.3|34727.2|34677.2|34728.5|34678.5|34723.6|34673.6|14
1646383610000|2022-03-04 08:46:50|34729.9|34678.5|34728.8|34678.8|34731.9|34679.1|34727.8|34677.8|14
1646383620000|2022-03-04 08:47:00|34734.5|34679.4|34728.7|34678.7|34734.5|34679.4|34725.8|34675.8|23
1646383630000|2022-03-04 08:47:10|34728.9|34678.9|34724.6|34671|34729.6|34679.6|34721.7|34663.6|24
1646383640000|2022-03-04 08:47:20|34720.8|34668.6|34720.7|34661.3|34723.7|34668.9|34713.9|34660.5|26
1646383650000|2022-03-04 08:47:30|34722.2|34665.8|34729.7|34663.2|34733.8|34667.2|34720.5|34660.3|25
1646383660000|2022-03-04 08:47:40|34734.1|34667|34717.2|34666.1|34734.1|34669.4|34717|34660|26
1646383670000|2022-03-04 08:47:50|34716.6|34665.2|34720|34664.9|34724.5|34666.7|34714.1|34661.8|26
1646383680000|2022-03-04 08:48:00|34721.4|34665.2|34716|34663.8|34723.6|34665.8|34715.4|34660.9|25
1646383690000|2022-03-04 08:48:10|34715.2|34663.4|34717.4|34663.1|34719.1|34664.5|34713.1|34657.4|24
1646383700000|2022-03-04 08:48:20|34721|34662.6|34720.8|34664.8|34721.6|34666.4|34715|34662.6|27
1646383710000|2022-03-04 08:48:30|34718.7|34662.9|34718.2|34662.7|34721.1|34664.6|34716.1|34662.7|26
1646383720000|2022-03-04 08:48:40|34719.8|34661.1|34708|34658|34720.1|34664.2|34708|34658|27
1646383730000|2022-03-04 08:48:50|34708.1|34658.1|34718.7|34659|34718.7|34661.4|34693|34638|26
1646383740000|2022-03-04 08:49:00|34716.7|34652.1|34714.8|34648.5|34721.7|34663.3|34691.5|34631.6|27
1646383750000|2022-03-04 08:49:10|34715.2|34650.5|34702.2|34645.7|34717.4|34660.6|34693.3|34634.7|25
1646383760000|2022-03-04 08:49:20|34698.5|34641.9|34700.2|34643.5|34709.2|34649.2|34691.9|34633.8|27
1646383770000|2022-03-04 08:49:30|34698.3|34643.2|34670.9|34592.9|34701.2|34644|34661.4|34591.9|27
1646383780000|2022-03-04 08:49:40|34669.3|34594.6|34668.8|34598.4|34669.3|34598.4|34660.8|34591.8|29
1646383790000|2022-03-04 08:49:50|34670.8|34599.3|34650.4|34576.8|34682.2|34602.2|34650.4|34563.4|25
1646383800000|2022-03-04 08:50:00|34687|34582.4|34658.2|34565.7|34687.9|34585.3|34647.2|34556.8|29
1646383810000|2022-03-04 08:50:10|34660.5|34562|34656.7|34575.4|34661.4|34579.5|34648.1|34560.3|27
1646383820000|2022-03-04 08:50:20|34658.7|34576.9|34657.3|34579.2|34660.3|34579.2|34651.7|34572.7|21
1646383830000|2022-03-04 08:50:30|34657.8|34578.6|34659.6|34585.9|34662.6|34588.7|34652.8|34571.7|26
1646383840000|2022-03-04 08:50:40|34662.7|34586|34646.7|34579.8|34681.7|34600.3|34646.7|34559.5|25
1646383850000|2022-03-04 08:50:50|34656.1|34577.1|34649.2|34571.8|34662.3|34584.6|34649.2|34566|26
1646383860000|2022-03-04 08:51:00|34651.5|34571.7|34652.8|34574.2|34659.7|34575.3|34649|34564.7|20
1646383870000|2022-03-04 08:51:10|34653.2|34574.9|34653.4|34570.6|34656.9|34579|34650.2|34568.9|19
1646383880000|2022-03-04 08:51:20|34654.7|34571.5|34657.3|34571.8|34657.3|34579.8|34653.5|34569.8|15
1646383890000|2022-03-04 08:51:30|34656.6|34571.5|34629.8|34566.8|34657.3|34580.3|34623.9|34564.6|25
1646383900000|2022-03-04 08:51:40|34628.6|34568.5|34613.6|34563.6|34630.1|34571.4|34613.6|34563.6|27
1646383910000|2022-03-04 08:51:50|34614.8|34564.8|34618.2|34567.8|34618.5|34568.5|34614.2|34564.2|26
1646383920000|2022-03-04 08:52:00|34618.4|34568|34614.7|34564.7|34618.4|34568|34614.2|34564.2|18
1646383930000|2022-03-04 08:52:10|34615.5|34565.5|34616.7|34565.7|34617.6|34567.6|34615.5|34565.1|17
1646383940000|2022-03-04 08:52:20|34617|34565.2|34613.5|34551.8|34632.4|34567.3|34612.9|34549.5|22
1646383950000|2022-03-04 08:52:30|34614|34554|34609.2|34552.8|34619.1|34554.9|34606|34551.1|24
1646383960000|2022-03-04 08:52:40|34608.1|34555.4|34609.3|34557.2|34613|34559.9|34600.7|34550.7|21
1646383970000|2022-03-04 08:52:50|34609.4|34557.1|34610.1|34560.1|34610.9|34560.1|34608.2|34555.5|18
1646383980000|2022-03-04 08:53:00|34611.5|34558.9|34608.9|34558.9|34611.5|34560.2|34604.2|34554.2|22
1646383990000|2022-03-04 08:53:10|34609|34559|34604.7|34554.7|34609|34559|34598.1|34548.1|24
1646384000000|2022-03-04 08:53:20|34604.6|34554.6|34601.4|34551.4|34604.6|34554.6|34600.6|34550.6|26
1646384010000|2022-03-04 08:53:30|34601.5|34551.5|34599.7|34549.7|34601.5|34551.5|34599.1|34549.1|18
1646384020000|2022-03-04 08:53:40|34600|34550|34602.3|34552.3|34607.2|34552.3|34598.8|34542.9|18
1646384030000|2022-03-04 08:53:50|34602.2|34552.2|34602.3|34552.3|34606.9|34554|34602|34545.7|21
1646384040000|2022-03-04 08:54:00|34602|34552|34603.6|34550.3|34603.7|34552.7|34600.4|34550.1|22
1646384050000|2022-03-04 08:54:10|34600.8|34550.8|34597.5|34534.7|34605.5|34552.6|34592|34531.9|26
1646384060000|2022-03-04 08:54:20|34595.5|34537.3|34593.4|34533.9|34601.1|34539.3|34591.5|34529.4|27
1646384070000|2022-03-04 08:54:30|34600.1|34534.7|34590.1|34540.1|34602.7|34541.5|34587.7|34534.7|20
1646384080000|2022-03-04 08:54:40|34590|34540|34589.3|34539.3|34590|34540|34589.1|34539.1|13
1646384090000|2022-03-04 08:54:50|34588.4|34537|34590.6|34540.6|34590.6|34552.9|34572.2|34534.3|23
1646384100000|2022-03-04 08:55:00|34588.6|34538.6|34576.1|34526.1|34588.6|34538.6|34576.1|34526.1|24
1646384110000|2022-03-04 08:55:10|34576.5|34526.5|34580|34530|34580.2|34530.2|34576.5|34526.5|24
1646384120000|2022-03-04 08:55:20|34580.3|34530.3|34577.8|34527.8|34581.1|34531.1|34576.9|34526.9|25
1646384130000|2022-03-04 08:55:30|34577|34527|34578|34528|34578.6|34528.6|34576.9|34526.9|27
1646384140000|2022-03-04 08:55:40|34577.9|34527.9|34578.4|34528.4|34578.8|34528.8|34577.5|34525.9|27
1646384150000|2022-03-04 08:55:50|34578.3|34528.3|34579.3|34529.3|34579.7|34529.7|34577.7|34527.7|26
1646384160000|2022-03-04 08:56:00|34578.6|34528.6|34580.3|34530.3|34581.4|34531.4|34577.6|34527.6|22
1646384170000|2022-03-04 08:56:10|34580.5|34530.5|34581.7|34531.7|34582.4|34532.4|34580.3|34530.3|18
1646384180000|2022-03-04 08:56:20|34581.4|34531.4|34582.2|34532.2|34582.5|34532.5|34581.1|34531.1|18
1646384190000|2022-03-04 08:56:30|34581.8|34531.8|34581.9|34531.9|34584.1|34534.1|34579.8|34526.3|24
1646384200000|2022-03-04 08:56:40|34580.4|34530.4|34581.5|34531.5|34585.5|34531.8|34580.2|34526.5|11
1646384210000|2022-03-04 08:56:50|34582.2|34529.8|34581|34531|34582.2|34532|34578.6|34526.1|16
1646384220000|2022-03-04 08:57:00|34581.4|34531.4|34580.3|34530.3|34581.5|34531.5|34580.1|34530.1|18
1646384230000|2022-03-04 08:57:10|34580.4|34530.4|34581.7|34531.7|34582.6|34532.6|34580.1|34530.1|14
1646384240000|2022-03-04 08:57:20|34581.3|34531.3|34580.1|34530.1|34582|34532|34578.8|34528.8|20
1646384250000|2022-03-04 08:57:30|34580.2|34530.2|34582|34532|34583.8|34533.8|34579.9|34528.7|24
1646384260000|2022-03-04 08:57:40|34582.2|34532.2|34581.6|34531.6|34582.2|34532.2|34580.7|34530.7|17
1646384270000|2022-03-04 08:57:50|34584.9|34530.4|34582.1|34532.1|34584.9|34533.7|34581.7|34530.4|11
1646384280000|2022-03-04 08:58:00|34580.8|34530.8|34579.8|34529.8|34582.7|34532.7|34579.3|34529.2|14
1646384290000|2022-03-04 08:58:10|34580|34530|34585.5|34535.5|34591.3|34535.7|34579.6|34529.6|20
1646384300000|2022-03-04 08:58:20|34584.5|34534.5|34584.2|34534.2|34586.7|34536.7|34584|34534|18
1646384310000|2022-03-04 08:58:30|34584.4|34534.4|34585.2|34535.2|34585.2|34535.2|34583.6|34533.6|22
1646384320000|2022-03-04 08:58:40|34585.3|34535.3|34583.4|34533.4|34585.3|34535.3|34583.1|34533.1|20
1646384330000|2022-03-04 08:58:50|34583.3|34533.3|34584.7|34534.7|34586|34536|34582.5|34532.2|22
1646384340000|2022-03-04 08:59:00|34584.2|34534.2|34584.6|34534.6|34586.1|34536.1|34584|34534|24
1646384350000|2022-03-04 08:59:10|34584.1|34534.1|34585.6|34535.6|34586.3|34536.3|34583.9|34533.9|18
1646384360000|2022-03-04 08:59:20|34585.9|34535.9|34587.7|34537.7|34589.8|34539.8|34585.2|34535.2|24
1646384370000|2022-03-04 08:59:30|34587.2|34537.2|34586.4|34536.4|34590.3|34537.9|34586.2|34534|24
1646384380000|2022-03-04 08:59:40|34587.2|34535.6|34587.8|34537.8|34589|34537.8|34586.4|34533|21
1646384390000|2022-03-04 08:59:50|34587.1|34537.1|34634.9|34547|34639.6|34548.3|34585.4|34535.4|25
1646384400000|2022-03-04 09:00:00|34632.4|34545.2|34625.7|34552.3|34635.6|34553|34615.6|34537.5|25
1646384410000|2022-03-04 09:00:10|34628.6|34551.9|34622.8|34550.8|34629|34553.7|34622.8|34549.4|23
1646384420000|2022-03-04 09:00:20|34624.7|34551.3|34619.2|34551.4|34628.3|34551.6|34613.9|34537.6|24
1646384430000|2022-03-04 09:00:30|34620.8|34548.2|34621.1|34547.6|34623.2|34552.2|34616.9|34546.2|22
1646384440000|2022-03-04 09:00:40|34620.9|34547.8|34614.8|34555.8|34623.3|34555.8|34614.8|34547.8|26
1646384450000|2022-03-04 09:00:50|34617.2|34553|34611.3|34554.5|34621.3|34555.8|34610.3|34547.1|25
1646384460000|2022-03-04 09:01:00|34609.1|34553.9|34615|34547.4|34617.4|34557.3|34609|34546.2|25
1646384470000|2022-03-04 09:01:10|34614.9|34547.5|34611.5|34551.8|34617.1|34554.3|34608.8|34545.4|26
1646384480000|2022-03-04 09:01:20|34611|34551.6|34607.4|34548.9|34611.8|34553|34607.4|34548.5|26
1646384490000|2022-03-04 09:01:30|34606.6|34549.4|34610.6|34549.6|34610.6|34551.3|34604.3|34547.1|26
1646384500000|2022-03-04 09:01:40|34610.7|34549.5|34609.3|34549.5|34611.5|34551.3|34607.4|34547.4|22
1646384510000|2022-03-04 09:01:50|34607.9|34549|34609.6|34548.6|34610|34552.7|34607.9|34548.5|21
1646384520000|2022-03-04 09:02:00|34608.6|34548.8|34612|34552|34621.6|34556|34607.8|34540.1|21
1646384530000|2022-03-04 09:02:10|34612.1|34549.7|34607.2|34548.3|34613.3|34553.8|34607.2|34546.1|21
1646384540000|2022-03-04 09:02:20|34606.9|34548.1|34604.7|34545|34607.3|34548.5|34604.3|34544.4|22
1646384550000|2022-03-04 09:02:30|34605.8|34544.3|34603.8|34544.1|34608.9|34547.6|34603.1|34542.9|25
1646384560000|2022-03-04 09:02:40|34602.8|34544.4|34599.6|34538.2|34605.4|34545.3|34598.6|34537|22
1646384570000|2022-03-04 09:02:50|34607|34534|34596.4|34540.2|34607|34545.5|34595.5|34534|25
1646384580000|2022-03-04 09:03:00|34596.7|34539.9|34602.3|34543.9|34602.3|34544.1|34595.6|34539.4|22
1646384590000|2022-03-04 09:03:10|34602.5|34544.1|34679.6|34559.6|34687.5|34567.5|34602.5|34543|21
1646384600000|2022-03-04 09:03:20|34680.7|34560.7|34679.8|34559.8|34680.8|34560.8|34678.9|34558.9|15
1646384610000|2022-03-04 09:03:30|34678.9|34558.9|34674.5|34554.5|34680.5|34560.5|34674.5|34554.5|19
1646384620000|2022-03-04 09:03:40|34674.6|34554.6|34674.5|34554.5|34685.1|34565.1|34674.5|34554.5|15
1646384630000|2022-03-04 09:03:50|34674.8|34554.8|34677.7|34557.7|34677.7|34557.7|34673.6|34553.6|20
1646384640000|2022-03-04 09:04:00|34675.6|34555.6|34679.6|34559.6|34692.3|34572.3|34673.6|34553.6|25
1646384650000|2022-03-04 09:04:10|34679.4|34559.4|34677.9|34557.9|34680.9|34560.9|34676.3|34556.3|21
1646384660000|2022-03-04 09:04:20|34678.1|34558.1|34680|34560|34689.5|34569.5|34677.6|34557.6|20
1646384670000|2022-03-04 09:04:30|34678.9|34558.9|34670.7|34550.7|34678.9|34558.9|34670.1|34550.1|19
1646384680000|2022-03-04 09:04:40|34670.3|34550.3|34681|34561|34683.6|34563.6|34670|34550|19
1646384690000|2022-03-04 09:04:50|34680.8|34560.8|34670.8|34550.8|34680.8|34560.8|34670.6|34550.6|20
1646384700000|2022-03-04 09:05:00|34671.4|34551.4|34672.3|34552.3|34673|34553|34670.4|34550.4|21
1646384710000|2022-03-04 09:05:10|34672.2|34552.2|34674.5|34554.5|34684.4|34564.4|34671.2|34551.2|21
1646384720000|2022-03-04 09:05:20|34674.6|34554.6|34678.1|34558.1|34678.1|34558.1|34673.3|34553.3|22
1646384730000|2022-03-04 09:05:30|34678|34558|34672.2|34552.2|34678.3|34558.3|34671.7|34551.7|15
1646384740000|2022-03-04 09:05:40|34672.1|34552.1|34679|34559|34683.1|34563.1|34667.5|34547.5|23
1646384750000|2022-03-04 09:05:50|34679.4|34559.4|34677|34557|34680.1|34560.1|34675.8|34555.8|19
1646384760000|2022-03-04 09:06:00|34677.3|34557.3|34664.6|34544.6|34677.3|34557.3|34664|34544|26
1646384770000|2022-03-04 09:06:10|34664.8|34544.8|34664.9|34544.9|34668|34548|34664.8|34544.8|21
1646384780000|2022-03-04 09:06:20|34665.1|34545.1|34665.7|34545.7|34670.3|34550.3|34659.9|34539.9|20
1646384790000|2022-03-04 09:06:30|34666.1|34546.1|34660.2|34540.2|34667.6|34547.6|34659.1|34539.1|20
1646384800000|2022-03-04 09:06:40|34659.8|34539.8|34663.9|34543.9|34670.1|34550.1|34659.8|34539.8|22
1646384810000|2022-03-04 09:06:50|34663.8|34543.8|34660.3|34540.3|34666|34546|34659.5|34539.5|20
1646384820000|2022-03-04 09:07:00|34660.5|34540.5|34660.6|34540.6|34676.9|34556.9|34657.4|34537.4|23
1646384830000|2022-03-04 09:07:10|34659.8|34539.8|34660.2|34540.2|34661.4|34541.4|34658.3|34538.3|20
1646384840000|2022-03-04 09:07:20|34673.9|34553.9|34658.7|34538.7|34673.9|34553.9|34657.2|34537.2|24
1646384850000|2022-03-04 09:07:30|34660.4|34540.4|34659.4|34539.4|34663.6|34543.6|34657.9|34537.9|16
1646384860000|2022-03-04 09:07:40|34657.1|34537.1|34654.7|34534.7|34659.4|34539.4|34654.7|34534.7|16
1646384870000|2022-03-04 09:07:50|34653.8|34533.8|34657.4|34537.4|34661.5|34541.5|34653.4|34533.4|19
1646384880000|2022-03-04 09:08:00|34657.3|34537.3|34654.5|34534.5|34670.7|34550.7|34650.3|34530.3|23
1646384890000|2022-03-04 09:08:10|34651.2|34531.2|34653.7|34533.7|34657|34537|34650.2|34530.2|25
1646384900000|2022-03-04 09:08:20|34655.7|34535.7|34648.6|34528.6|34655.7|34535.7|34648.1|34528.1|17
1646384910000|2022-03-04 09:08:30|34648.3|34528.3|34648.2|34528.2|34652|34532|34645.1|34525.1|23
1646384920000|2022-03-04 09:08:40|34648.3|34528.3|34646.4|34526.4|34650.7|34530.7|34644.9|34524.9|21
1646384930000|2022-03-04 09:08:50|34646.8|34526.8|34652.9|34532.9|34663.8|34543.8|34646.8|34526.8|21
1646384940000|2022-03-04 09:09:00|34652.3|34532.3|34654.6|34534.6|34654.6|34534.6|34645.1|34525.1|19
1646384950000|2022-03-04 09:09:10|34654.4|34534.4|34651.7|34531.7|34654.4|34534.4|34649.7|34529.7|21
1646384960000|2022-03-04 09:09:20|34652.4|34532.4|34651.3|34531.3|34654.9|34534.9|34649|34529|22
1646384970000|2022-03-04 09:09:30|34648.6|34528.6|34650|34530|34651.4|34531.4|34647.7|34527.7|22
1646384980000|2022-03-04 09:09:40|34650.4|34530.4|34645.6|34533.4|34652.5|34535.4|34633.4|34524.8|23
1646384990000|2022-03-04 09:09:50|34642.8|34532.1|34642|34532.9|34646.7|34535.5|34629.5|34526.1|25
1646385000000|2022-03-04 09:10:00|34641.9|34533.3|34634.9|34535.5|34641.9|34537.1|34633.7|34533.3|23
1646385010000|2022-03-04 09:10:10|34633.9|34535.4|34638.4|34534.4|34639.9|34536.7|34633.8|34533.6|16
1646385020000|2022-03-04 09:10:20|34639.6|34541.5|34636.4|34533.2|34639.6|34541.5|34635.9|34531.2|24
1646385030000|2022-03-04 09:10:30|34635.8|34532.9|34636.6|34538.5|34640|34542|34633.8|34531.1|22
1646385040000|2022-03-04 09:10:40|34637.1|34540.8|34637.1|34540.8|34639.7|34544.3|34634.8|34538.9|25
1646385050000|2022-03-04 09:10:50|34634.9|34541.6|34637.6|34544.2|34639.2|34545.7|34634.9|34541.6|24
1646385060000|2022-03-04 09:11:00|34637.8|34545.6|34637|34545|34639.3|34548.1|34636.4|34543.8|20
1646385070000|2022-03-04 09:11:10|34636.4|34540.8|34627.7|34540.6|34636.4|34543.2|34626.7|34537.9|18
1646385080000|2022-03-04 09:11:20|34627.4|34542.3|34629.6|34542.5|34629.8|34544.3|34626.7|34540|24
1646385090000|2022-03-04 09:11:30|34629.8|34543|34630.2|34544.4|34635.8|34550.6|34628|34540.3|22
1646385100000|2022-03-04 09:11:40|34627.6|34544.1|34628.9|34543|34630.4|34545.7|34627.4|34542.6|21
1646385110000|2022-03-04 09:11:50|34628.4|34544.6|34626.9|34541.5|34629.2|34545.6|34626.3|34539.7|13
1646385120000|2022-03-04 09:12:00|34634.4|34541.6|34638.8|34544.3|34639.8|34548|34630.8|34540.4|22
1646385130000|2022-03-04 09:12:10|34632.5|34546.1|34634.8|34544.7|34636.7|34547.2|34632.5|34540.9|18
1646385140000|2022-03-04 09:12:20|34636.8|34544.3|34636.7|34545.9|34643.2|34556.1|34624.6|34543|18
1646385150000|2022-03-04 09:12:30|34633.8|34551.7|34632.5|34560.8|34635.1|34567.2|34627|34551.7|28
1646385160000|2022-03-04 09:12:40|34631.3|34560.9|34633.3|34561.8|34634.9|34564.4|34631.3|34557.3|24
1646385170000|2022-03-04 09:12:50|34634.7|34560.6|34638.2|34562.2|34639.1|34564|34629.9|34557.3|25
1646385180000|2022-03-04 09:13:00|34636.9|34561.5|34633.4|34567.8|34636.9|34568.4|34632|34556.8|25
1646385190000|2022-03-04 09:13:10|34633.5|34566.7|34649.1|34565.6|34649.1|34571.2|34626.3|34563.4|26
1646385200000|2022-03-04 09:13:20|34638.3|34565|34630|34563.3|34638.3|34568.1|34629.8|34560.3|26
1646385210000|2022-03-04 09:13:30|34632.1|34563.1|34628.9|34564.9|34633.2|34566|34628.7|34563.1|22
1646385220000|2022-03-04 09:13:40|34628.8|34565.2|34628.5|34563.9|34630.4|34565.2|34628.3|34563.1|18
1646385230000|2022-03-04 09:13:50|34626.5|34563.3|34636.7|34554.4|34638.6|34565.8|34625.9|34552.5|18
1646385240000|2022-03-04 09:14:00|34638.5|34552.5|34626.9|34562.5|34638.5|34565.2|34625.5|34552.5|21
1646385250000|2022-03-04 09:14:10|34628.4|34562|34630.5|34562.3|34630.5|34567.1|34627.3|34560.5|21
1646385260000|2022-03-04 09:14:20|34631.3|34562|34627.9|34563.3|34632.2|34563.3|34627.8|34561.1|16
1646385270000|2022-03-04 09:14:30|34627.5|34563|34628.5|34565.8|34630.2|34567.5|34627.5|34561.3|18
1646385280000|2022-03-04 09:14:40|34629.5|34566.6|34629.3|34561.3|34632.7|34566.6|34619.1|34557.3|19
1646385290000|2022-03-04 09:14:50|34626.6|34563.5|34632.7|34554.8|34634|34565.4|34623.7|34554.8|22
1646385300000|2022-03-04 09:15:00|34622.1|34562.8|34624.5|34540.1|34628.4|34562.8|34622.1|34538.6|27
1646385310000|2022-03-04 09:15:10|34622.3|34539|34616.9|34534.1|34623.4|34540.6|34614.6|34531.8|25
1646385320000|2022-03-04 09:15:20|34616.7|34534.9|34614.9|34531.5|34616.7|34537.1|34611.3|34528.6|23
1646385330000|2022-03-04 09:15:30|34612.5|34530.5|34612.8|34525.1|34612.8|34531.5|34609.3|34525.1|21
1646385340000|2022-03-04 09:15:40|34612.6|34525.3|34615.8|34533.8|34615.8|34533.8|34606.7|34521.6|20
1646385350000|2022-03-04 09:15:50|34612.7|34527.8|34625.3|34532.8|34630.3|34538.5|34609.5|34518.3|24
1646385360000|2022-03-04 09:16:00|34626|34531.2|34618.9|34532.2|34627|34537.6|34618.3|34527|18
1646385370000|2022-03-04 09:16:10|34619|34532.6|34618.2|34529.4|34626.4|34539|34614.2|34526.9|26
1646385380000|2022-03-04 09:16:20|34620.3|34529.5|34617.3|34527.2|34623.2|34530|34617.3|34526.8|22
1646385390000|2022-03-04 09:16:30|34618.6|34526|34622.4|34535.4|34622.4|34537.1|34618.6|34526|14
1646385400000|2022-03-04 09:16:40|34622.5|34536|34628.1|34537|34636.4|34540.7|34613.7|34510|16
1646385410000|2022-03-04 09:16:50|34629.5|34536.4|34623.2|34533.2|34629.5|34540.7|34619.9|34528.1|16
1646385420000|2022-03-04 09:17:00|34623.1|34535.6|34624.3|34531.2|34627.7|34535.6|34621.9|34528.8|18
1646385430000|2022-03-04 09:17:10|34623.1|34532.5|34615.7|34531.5|34625.2|34532.9|34615.7|34529.6|20
1646385440000|2022-03-04 09:17:20|34616.1|34532.3|34626.3|34526.2|34626.5|34548.6|34616.1|34526.2|25
1646385450000|2022-03-04 09:17:30|34628.9|34531.5|34628.2|34531.7|34635.3|34535.7|34620.5|34528.4|24
1646385460000|2022-03-04 09:17:40|34629|34532.2|34627.1|34535.1|34629|34538.2|34622.9|34529.5|22
1646385470000|2022-03-04 09:17:50|34627|34532.8|34630.6|34542|34632.3|34543.6|34627|34532.8|18
1646385480000|2022-03-04 09:18:00|34632.7|34540.2|34625.2|34531.1|34632.7|34541.9|34619.8|34529.1|26
1646385490000|2022-03-04 09:18:10|34626.1|34534.5|34611.5|34530.9|34628.2|34535.3|34611.5|34528.7|25
1646385500000|2022-03-04 09:18:20|34612.3|34529.1|34616.1|34532.5|34616.2|34532.8|34612.1|34528.2|15
1646385510000|2022-03-04 09:18:30|34611.9|34533.5|34615|34532.7|34618.2|34534.7|34611.1|34528.2|17
1646385520000|2022-03-04 09:18:40|34613.8|34531.4|34612.4|34535.1|34624.4|34538|34606.9|34530|18
1646385530000|2022-03-04 09:18:50|34611.9|34527.8|34614.5|34529.5|34618.3|34535.2|34611.9|34526.5|22
1646385540000|2022-03-04 09:19:00|34610.9|34528.3|34610.4|34529.9|34614.2|34531.7|34610.4|34526.3|16
1646385550000|2022-03-04 09:19:10|34612.3|34528.4|34612.1|34527.1|34613.9|34531.3|34609.9|34525.7|19
1646385560000|2022-03-04 09:19:20|34612.3|34531|34616.4|34534.3|34618.2|34534.3|34612.3|34529.8|21
1646385570000|2022-03-04 09:19:30|34617.9|34534|34613.1|34532|34624.5|34537.4|34611.3|34514.5|25
1646385580000|2022-03-04 09:19:40|34611.9|34531.3|34611.9|34527.8|34615.4|34533.2|34611|34527.3|27
1646385590000|2022-03-04 09:19:50|34609.7|34530.1|34613|34524.4|34614.2|34532.2|34609.7|34524.3|18
1646385600000|2022-03-04 09:20:00|34612.1|34526.4|34613.6|34531.7|34618|34534.2|34612.1|34525.2|15
1646385610000|2022-03-04 09:20:10|34612.4|34530.6|34614.1|34535.9|34616.8|34536.3|34612.4|34529.4|22
1646385620000|2022-03-04 09:20:20|34613.4|34537.7|34620.5|34536.5|34624.3|34537.8|34613.4|34533.2|28
1646385630000|2022-03-04 09:20:30|34620.1|34536.2|34613.1|34532.7|34620.1|34536.2|34612.8|34531.7|21
1646385640000|2022-03-04 09:20:40|34618.7|34532.8|34626.5|34530.1|34626.5|34536.9|34610.8|34527.7|26
1646385650000|2022-03-04 09:20:50|34619.8|34535.1|34622.6|34536.5|34622.8|34538.8|34618.8|34533.4|24
1646385660000|2022-03-04 09:21:00|34619.7|34536.1|34618|34536.2|34621.6|34536.2|34616.3|34533.5|26
1646385670000|2022-03-04 09:21:10|34617.9|34535.9|34619|34535.5|34619.8|34538.1|34606.7|34533.4|21
1646385680000|2022-03-04 09:21:20|34618.3|34536.4|34609.8|34531.4|34621|34536.4|34608.6|34531.4|24
1646385690000|2022-03-04 09:21:30|34610.3|34532.4|34609.8|34531.7|34612.2|34532.7|34608.9|34529.8|17
1646385700000|2022-03-04 09:21:40|34611.6|34531|34620.6|34528.5|34620.6|34535|34608.7|34528.5|22
1646385710000|2022-03-04 09:21:50|34621.4|34528.7|34609.9|34531.9|34621.4|34535.7|34608.6|34528.7|27
1646385720000|2022-03-04 09:22:00|34609.4|34531.4|34608.1|34526.8|34610.2|34532.1|34602.2|34523.8|27
1646385730000|2022-03-04 09:22:10|34610.1|34526|34608.7|34528.7|34610.4|34530|34606.6|34524.6|22
1646385740000|2022-03-04 09:22:20|34608.1|34528.5|34609.7|34528.3|34609.7|34529.7|34604.9|34525.9|15
1646385750000|2022-03-04 09:22:30|34608.7|34529.8|34617.7|34526.5|34618.5|34532.7|34607.2|34523.9|16
1646385760000|2022-03-04 09:22:40|34608.4|34529.8|34610.4|34531.2|34613.6|34533|34607.2|34523.5|18
1646385770000|2022-03-04 09:22:50|34608.6|34529.5|34608.1|34530.8|34610.7|34531.9|34608.1|34526.4|16
1646385780000|2022-03-04 09:23:00|34610.3|34529.9|34609.6|34528|34610.4|34532|34605.6|34521|24
1646385790000|2022-03-04 09:23:10|34609.2|34528.2|34609.5|34530.8|34613.2|34533.8|34605.6|34525.3|22
1646385800000|2022-03-04 09:23:20|34608.5|34530.1|34615.7|34530.1|34615.9|34531.9|34605.4|34528.1|18
1646385810000|2022-03-04 09:23:30|34615.3|34529.6|34615.9|34528.5|34619.8|34534.3|34611.7|34527.8|21
1646385820000|2022-03-04 09:23:40|34614.3|34529.7|34617.2|34529.9|34617.6|34532.6|34614.2|34529.1|20
1646385830000|2022-03-04 09:23:50|34617|34531|34618.7|34521.1|34620.2|34531.3|34616.5|34520.4|13
1646385840000|2022-03-04 09:24:00|34617.4|34525.9|34614.1|34526.6|34618|34532.6|34612|34523.7|12
1646385850000|2022-03-04 09:24:10|34613.6|34526.7|34610.2|34530.2|34613.7|34535.1|34604.9|34526.7|11
1646385860000|2022-03-04 09:24:20|34610|34530.3|34606.3|34538.8|34612.6|34538.8|34605.3|34530.3|22
1646385870000|2022-03-04 09:24:30|34611.4|34547.3|34611.8|34533.7|34619.6|34547.3|34603|34526.5|15
1646385880000|2022-03-04 09:24:40|34610.7|34531.8|34619|34542.3|34619.5|34546.2|34604.9|34520.3|26
1646385890000|2022-03-04 09:24:50|34613.6|34545|34634|34556.8|34634|34556.8|34602.8|34517.3|28
1646385900000|2022-03-04 09:25:00|34631.6|34556.4|34609.9|34529.4|34639|34557.2|34605.9|34521.3|28
1646385910000|2022-03-04 09:25:10|34612.2|34528|34612.4|34530.4|34614|34536.9|34608|34528|21
1646385920000|2022-03-04 09:25:20|34608.7|34532.5|34611.7|34535.2|34619.6|34536.7|34608.7|34527.2|20
1646385930000|2022-03-04 09:25:30|34612.1|34531.4|34613.2|34533.2|34618.7|34538.5|34605.6|34516.2|19
1646385940000|2022-03-04 09:25:40|34611.5|34530.7|34609.8|34531.7|34615.6|34542.1|34609.6|34530.7|19
1646385950000|2022-03-04 09:25:50|34609.1|34533.4|34620.8|34515.3|34623.6|34539.1|34605.8|34510.5|25
1646385960000|2022-03-04 09:26:00|34624.3|34511.3|34622.4|34529.1|34624.9|34532.2|34618.8|34505.9|23
1646385970000|2022-03-04 09:26:10|34624.8|34530.8|34621.4|34533.9|34625.2|34534.9|34616.8|34527.1|20
1646385980000|2022-03-04 09:26:20|34622.8|34533.5|34615.2|34534.7|34622.8|34537.1|34613.8|34529.3|14
1646385990000|2022-03-04 09:26:30|34615.8|34537.4|34626|34526.3|34626|34544.4|34559.5|34502.9|26
1646386000000|2022-03-04 09:26:40|34616.7|34533.7|34616.4|34510.3|34628.9|34533.7|34600.3|34504.4|23
1646386010000|2022-03-04 09:26:50|34615|34505.4|34620.6|34500.6|34626.6|34511.2|34615|34499.2|22
1646386020000|2022-03-04 09:27:00|34625.8|34507.8|34642.9|34522.9|34651.4|34531.4|34625.8|34507.8|29
1646386030000|2022-03-04 09:27:10|34644.6|34524.6|34644.9|34524.9|34646.9|34526.9|34642.3|34522.3|25
1646386040000|2022-03-04 09:27:20|34648.1|34528.1|34651.8|34531.8|34652.4|34532.4|34646.2|34526.2|24
1646386050000|2022-03-04 09:27:30|34652|34532|34658|34538|34691.7|34571.7|34643.3|34523.3|24
1646386060000|2022-03-04 09:27:40|34660.2|34540.2|34661|34541|34661|34541|34656.7|34536.7|20
1646386070000|2022-03-04 09:27:50|34658.9|34538.9|34658.7|34538.7|34659.9|34539.9|34656.1|34536.1|15
1646386080000|2022-03-04 09:28:00|34657.3|34537.3|34656.1|34536.1|34664.3|34544.3|34651.6|34531.6|18
1646386090000|2022-03-04 09:28:10|34652.1|34532.1|34652.4|34532.4|34658.2|34538.2|34652.1|34532.1|17
1646386100000|2022-03-04 09:28:20|34653.6|34533.6|34652.5|34532.5|34655|34535|34651.6|34531.6|15
1646386110000|2022-03-04 09:28:30|34653.5|34533.5|34659.3|34539.3|34667.9|34547.9|34651.1|34531.1|16
1646386120000|2022-03-04 09:28:40|34657.9|34537.9|34658.2|34538.2|34661.6|34541.6|34655.5|34535.5|16
1646386130000|2022-03-04 09:28:50|34657.8|34537.8|34663.8|34543.8|34664|34544|34656.8|34536.8|13
1646386140000|2022-03-04 09:29:00|34662.2|34542.2|34652|34532|34662.9|34542.9|34651.8|34531.8|16
1646386150000|2022-03-04 09:29:10|34653.8|34533.8|34645.5|34525.5|34664.1|34544.1|34644.7|34524.7|23
1646386160000|2022-03-04 09:29:20|34651.9|34531.9|34648.5|34528.5|34655.2|34535.2|34646.3|34526.3|23
1646386170000|2022-03-04 09:29:30|34648.6|34528.6|34657.3|34537.3|34664.1|34544.1|34648.6|34528.6|12
1646386180000|2022-03-04 09:29:40|34652.5|34532.5|34616.1|34496.1|34657.7|34537.7|34612.8|34492.8|21
1646386190000|2022-03-04 09:29:50|34612.7|34492.7|34607.7|34491.7|34614.2|34494.2|34599.8|34479.8|25
1646386200000|2022-03-04 09:30:00|34607.4|34491.9|34662.4|34542.4|34664|34544|34599.4|34491.9|24
1646386210000|2022-03-04 09:30:10|34656|34536|34657.3|34537.3|34678.5|34558.5|34653.9|34534.6|21
1646386220000|2022-03-04 09:30:20|34659.7|34539.7|34658|34538|34660.8|34540.8|34652.3|34532.3|19
1646386230000|2022-03-04 09:30:30|34659.2|34539.2|34665.8|34545.8|34665.8|34545.8|34655.9|34535.9|16
1646386240000|2022-03-04 09:30:40|34659.8|34539.8|34673.5|34553.5|34673.5|34553.5|34650.4|34530.4|22
1646386250000|2022-03-04 09:30:50|34674|34554|34663.4|34543.4|34674|34554|34659.7|34539.7|22
1646386260000|2022-03-04 09:31:00|34663.9|34543.9|34650.2|34530.2|34663.9|34543.9|34647.7|34527.7|23
1646386270000|2022-03-04 09:31:10|34649.5|34529.5|34652.3|34532.3|34680.8|34560.8|34645.8|34525.8|22
1646386280000|2022-03-04 09:31:20|34653.3|34533.3|34655.9|34535.9|34656.9|34536.9|34650.3|34530.3|20
1646386290000|2022-03-04 09:31:30|34656|34536|34650.4|34530.4|34656.5|34536.5|34649.1|34529.1|21
1646386300000|2022-03-04 09:31:40|34650.3|34530.3|34651.6|34531.6|34652.3|34532.3|34645.1|34525.1|18
1646386310000|2022-03-04 09:31:50|34651.9|34531.9|34650.8|34530.8|34654.2|34534.2|34648.5|34530.7|16
1646386320000|2022-03-04 09:32:00|34648.9|34528.9|34648.4|34528.4|34650.8|34530.8|34646.1|34526.1|24
1646386330000|2022-03-04 09:32:10|34647.8|34527.8|34652.2|34532.2|34654.3|34535.5|34647.7|34527.7|20
1646386340000|2022-03-04 09:32:20|34656.2|34536.8|34655.4|34535.4|34656.4|34536.8|34653.2|34533.2|21
1646386350000|2022-03-04 09:32:30|34654.1|34534.1|34650.8|34530.8|34655|34535|34650.8|34530.8|18
1646386360000|2022-03-04 09:32:40|34650.2|34530.2|34650.6|34530.6|34651.3|34531.3|34648.1|34528.1|22
1646386370000|2022-03-04 09:32:50|34649.1|34529.1|34649.3|34529.3|34651.6|34531.6|34648.3|34528.3|19
1646386380000|2022-03-04 09:33:00|34648.8|34528.8|34650.6|34530.6|34652.9|34532.9|34648.8|34528.8|19
1646386390000|2022-03-04 09:33:10|34651|34531|34649.5|34529.5|34653.1|34533.1|34649.1|34529.1|18
1646386400000|2022-03-04 09:33:20|34650|34530|34652.5|34532.5|34653.9|34533.9|34648.7|34528.7|15
1646386410000|2022-03-04 09:33:30|34652.6|34532.6|34652.7|34532.7|34653.1|34533.1|34648.4|34528.4|12
1646386420000|2022-03-04 09:33:40|34653|34533|34653.6|34533.6|34653.7|34533.7|34646.8|34529|18
1646386430000|2022-03-04 09:33:50|34653.3|34533.3|34652.4|34532.4|34653.3|34533.3|34649.9|34529.9|16
1646386440000|2022-03-04 09:34:00|34652.1|34532.1|34654.2|34534.2|34654.2|34534.2|34647|34527|12
1646386450000|2022-03-04 09:34:10|34653.9|34533.9|34652.6|34532.6|34654.2|34534.2|34650.6|34530.6|17
1646386460000|2022-03-04 09:34:20|34651.9|34531.9|34652.1|34532.1|34658.4|34538.4|34643.9|34530.7|18
1646386470000|2022-03-04 09:34:30|34651.7|34531.7|34651.4|34531.4|34654.2|34534.2|34646.9|34529.3|23
1646386480000|2022-03-04 09:34:40|34649.9|34532.7|34652|34532|34652.2|34532.8|34645.6|34528.3|23
1646386490000|2022-03-04 09:34:50|34651.6|34531.6|34651.5|34531.5|34651.9|34531.9|34649.9|34530.5|15
1646386500000|2022-03-04 09:35:00|34651.4|34531.4|34648.2|34528.2|34651.8|34532.3|34646.5|34528.2|13
1646386510000|2022-03-04 09:35:10|34650.8|34530.8|34651.9|34531.9|34654.4|34534.4|34649.3|34529.6|19
1646386520000|2022-03-04 09:35:20|34652|34532|34640.4|34524.1|34652.6|34533.9|34637.5|34524|18
1646386530000|2022-03-04 09:35:30|34640.5|34524.5|34641.2|34521.2|34644.5|34533.9|34633.7|34520.2|19
1646386540000|2022-03-04 09:35:40|34640.8|34520.8|34640.5|34520.5|34640.9|34522.6|34639.1|34520.1|15
1646386550000|2022-03-04 09:35:50|34640.8|34520.8|34640.5|34521.5|34641.3|34523.8|34636.9|34519.9|14
1646386560000|2022-03-04 09:36:00|34640.7|34521.1|34637.2|34529.9|34641.1|34531.4|34636.5|34520|18
1646386570000|2022-03-04 09:36:10|34638.9|34532|34634.7|34534|34645.5|34538|34630.4|34526.2|19
1646386580000|2022-03-04 09:36:20|34638.7|34533.4|34638.2|34533.4|34642.1|34535.5|34638.2|34528.3|17
1646386590000|2022-03-04 09:36:30|34630.7|34539.8|34629.1|34538.7|34631|34540.8|34628|34536.3|18
1646386600000|2022-03-04 09:36:40|34629.5|34538.2|34628|34538|34630.5|34539|34627.2|34534.4|18
1646386610000|2022-03-04 09:36:50|34628.1|34538.2|34633.9|34559.9|34640|34560.2|34628.1|34538.2|28
1646386620000|2022-03-04 09:37:00|34634.4|34560|34626|34547.3|34636.6|34560|34619.1|34537.2|25
1646386630000|2022-03-04 09:37:10|34625.2|34547.7|34625.7|34547.5|34626.9|34551.8|34622.3|34545.7|19
1646386640000|2022-03-04 09:37:20|34625|34547.8|34628.5|34551.1|34631.2|34555.8|34624.3|34547.8|15
1646386650000|2022-03-04 09:37:30|34630.6|34550.9|34625.2|34546.7|34630.7|34553.7|34625.2|34541|19
1646386660000|2022-03-04 09:37:40|34628.4|34542.3|34627.1|34549.2|34631|34549.6|34626.5|34541.2|16
1646386670000|2022-03-04 09:37:50|34628|34549.1|34629.6|34547.6|34630.1|34551.2|34626.6|34545.8|17
1646386680000|2022-03-04 09:38:00|34629.4|34548.4|34640.3|34556.4|34640.4|34559|34629.4|34546.4|23
1646386690000|2022-03-04 09:38:10|34641|34555.9|34638.7|34558.1|34643|34558.1|34637.9|34552.2|17
1646386700000|2022-03-04 09:38:20|34637.8|34558.2|34636.9|34560.3|34641.3|34560.3|34634.3|34555.3|20
1646386710000|2022-03-04 09:38:30|34636.7|34561.6|34638.8|34560.1|34640.9|34568.3|34631.4|34547.4|22
1646386720000|2022-03-04 09:38:40|34639.5|34559.4|34643.7|34545.6|34643.7|34559.4|34638.4|34542.7|16
1646386730000|2022-03-04 09:38:50|34639.9|34550.4|34624.1|34567.2|34641.6|34567.2|34624.1|34548.2|16
1646386740000|2022-03-04 09:39:00|34624.9|34566.5|34677.4|34557.4|34693.2|34584.1|34624.9|34554.9|26
1646386750000|2022-03-04 09:39:10|34674.9|34563.7|34688.7|34568.7|34691.6|34571.6|34674.9|34560.2|27
1646386760000|2022-03-04 09:39:20|34689.1|34569.1|34683.4|34563.4|34689.1|34569.1|34680|34560|19
1646386770000|2022-03-04 09:39:30|34683.3|34563.3|34675.8|34555.8|34684.8|34564.8|34674.6|34554.6|21
1646386780000|2022-03-04 09:39:40|34675.6|34555.6|34681.6|34561.6|34686.6|34566.6|34674.4|34554.4|17
1646386790000|2022-03-04 09:39:50|34680.4|34560.4|34680.6|34560.6|34685.7|34565.7|34674.1|34554.1|23
1646386800000|2022-03-04 09:40:00|34681.5|34561.5|34680.2|34560.2|34684.8|34564.8|34674.4|34554.4|25
1646386810000|2022-03-04 09:40:10|34676.4|34556.4|34672.4|34552.4|34677.9|34557.9|34672.4|34552.4|18
1646386820000|2022-03-04 09:40:20|34672.2|34552.2|34679.9|34559.9|34682.7|34562.7|34671.3|34551.3|16
1646386830000|2022-03-04 09:40:30|34681.3|34561.3|34673.9|34553.9|34682.4|34562.4|34672.9|34552.9|12
1646386840000|2022-03-04 09:40:40|34673.5|34553.5|34682.9|34562.9|34683.5|34563.5|34672.8|34552.8|19
1646386850000|2022-03-04 09:40:50|34689.2|34569.2|34681.3|34561.3|34689.9|34569.9|34680.5|34560.5|23
1646386860000|2022-03-04 09:41:00|34680.8|34560.8|34678.3|34558.3|34684.9|34564.9|34678.1|34558.1|22
1646386870000|2022-03-04 09:41:10|34676.7|34556.7|34681.2|34561.2|34683|34563|34676.7|34556.7|18
1646386880000|2022-03-04 09:41:20|34676|34556|34675.7|34555.7|34676.3|34556.3|34675.5|34555.5|14
1646386890000|2022-03-04 09:41:30|34675.8|34555.8|34677.6|34557.6|34696.9|34576.9|34675.8|34555.8|13
1646386900000|2022-03-04 09:41:40|34677.4|34557.4|34676.1|34556.1|34677.4|34557.4|34674.9|34554.9|19
1646386910000|2022-03-04 09:41:50|34676.2|34556.2|34679.4|34559.4|34687.8|34567.8|34676.2|34556.2|16
1646386920000|2022-03-04 09:42:00|34679.2|34559.2|34682.5|34562.5|34683.7|34563.7|34676.6|34556.6|17
1646386930000|2022-03-04 09:42:10|34683.5|34563.5|34686.1|34566.1|34714|34594|34671.4|34551.4|21
1646386940000|2022-03-04 09:42:20|34683.5|34563.5|34681.2|34561.2|34683.5|34563.5|34677.5|34557.5|14
1646386950000|2022-03-04 09:42:30|34681.1|34561.1|34679.6|34559.6|34681.1|34561.1|34674.3|34554.3|18
1646386960000|2022-03-04 09:42:40|34678.8|34558.8|34686.9|34566.9|34687.9|34567.9|34676.7|34556.7|20
1646386970000|2022-03-04 09:42:50|34687.6|34567.6|34682.8|34562.8|34690.1|34570.1|34682.8|34562.8|18
1646386980000|2022-03-04 09:43:00|34682.1|34562.1|34688.4|34568.4|34688.4|34568.4|34679.1|34559.1|22
1646386990000|2022-03-04 09:43:10|34688|34568|34683.4|34563.4|34688.3|34568.3|34678.5|34558.5|22
1646387000000|2022-03-04 09:43:20|34679.1|34559.1|34683.5|34563.5|34683.5|34563.5|34673.2|34553.2|22
1646387010000|2022-03-04 09:43:30|34683.2|34563.2|34675.1|34555.1|34684.3|34564.3|34672.3|34552.3|16
1646387020000|2022-03-04 09:43:40|34673.8|34553.8|34676|34556|34677.2|34557.2|34673.3|34553.3|18
1646387030000|2022-03-04 09:43:50|34674.5|34554.5|34689.6|34569.6|34689.6|34569.6|34671.6|34551.6|13
1646387040000|2022-03-04 09:44:00|34678.6|34558.6|34672.3|34552.3|34678.8|34558.8|34672.3|34552.3|11
1646387050000|2022-03-04 09:44:10|34673|34553|34683|34563|34683.1|34563.1|34671|34551|24
1646387060000|2022-03-04 09:44:20|34684.4|34564.4|34677.4|34557.4|34684.4|34564.4|34671.4|34551.4|18
1646387070000|2022-03-04 09:44:30|34677.6|34557.6|34670.9|34550.9|34679.9|34559.9|34666|34546|23
1646387080000|2022-03-04 09:44:40|34666|34546|34669.9|34549.9|34671.3|34551.3|34665.6|34545.6|19
1646387090000|2022-03-04 09:44:50|34671.1|34551.1|34668.9|34548.9|34672.4|34552.4|34668.8|34548.8|18
1646387100000|2022-03-04 09:45:00|34669.7|34549.7|34672.1|34552.1|34677.1|34557.1|34668.1|34548.7|19
1646387110000|2022-03-04 09:45:10|34671.5|34551.5|34671|34551|34676.9|34556.9|34670.2|34550.2|20
1646387120000|2022-03-04 09:45:20|34671.1|34551.1|34670.3|34550.3|34672.5|34552.5|34668.8|34548.8|20
1646387130000|2022-03-04 09:45:30|34667.8|34547.8|34668.6|34548.6|34686.2|34566.2|34665.1|34545.1|19
1646387140000|2022-03-04 09:45:40|34668.4|34548.4|34669.4|34549.4|34684.5|34564.5|34668.2|34548.2|24
1646387150000|2022-03-04 09:45:50|34668.5|34548.5|34670.1|34550.1|34678.9|34558.9|34666.5|34547.7|20
1646387160000|2022-03-04 09:46:00|34670.7|34550.7|34669.5|34549.5|34677.6|34557.6|34667.6|34547.6|20
1646387170000|2022-03-04 09:46:10|34667.7|34547.7|34669.7|34549.7|34670|34550|34667.2|34547.2|18
1646387180000|2022-03-04 09:46:20|34669.6|34549.6|34669.3|34549.3|34671.1|34551.1|34668.3|34548.3|15
1646387190000|2022-03-04 09:46:30|34679.2|34559.2|34668.9|34548.9|34679.4|34559.4|34667.3|34547.3|13
1646387200000|2022-03-04 09:46:40|34668.4|34548.4|34671.6|34551.6|34688.8|34568.8|34666.9|34546.9|18
1646387210000|2022-03-04 09:46:50|34673.7|34553.7|34671.1|34551.1|34675.4|34555.4|34669.2|34549.2|21
1646387220000|2022-03-04 09:47:00|34672.4|34552.4|34669.3|34549.3|34672.4|34552.4|34667.3|34547.3|18
1646387230000|2022-03-04 09:47:10|34668.5|34548.5|34677.2|34557.2|34677.2|34557.2|34668.2|34548.2|16
1646387240000|2022-03-04 09:47:20|34678.1|34558.1|34676.5|34556.5|34678.1|34558.1|34675.4|34555.4|15
1646387250000|2022-03-04 09:47:30|34671.5|34551.5|34682.6|34562.6|34682.6|34562.6|34671.5|34551.5|13
1646387260000|2022-03-04 09:47:40|34683.9|34563.9|34668|34548|34683.9|34563.9|34667.3|34548|24
1646387270000|2022-03-04 09:47:50|34669.7|34549.7|34668.3|34548.3|34683.6|34563.6|34667.4|34547.4|23
1646387280000|2022-03-04 09:48:00|34669.3|34549.3|34671.9|34551.9|34671.9|34551.9|34668.2|34548.2|20
1646387290000|2022-03-04 09:48:10|34672.4|34552.4|34671.8|34551.8|34679.4|34559.4|34670.9|34550.9|20
1646387300000|2022-03-04 09:48:20|34673.9|34553.9|34672.9|34552.9|34674.1|34554.1|34670.5|34550.5|17
1646387310000|2022-03-04 09:48:30|34681.4|34561.4|34671.7|34551.7|34681.4|34561.4|34670.1|34550.1|18
1646387320000|2022-03-04 09:48:40|34671.4|34551.4|34673|34553|34678.2|34558.2|34670.9|34550.9|20
1646387330000|2022-03-04 09:48:50|34673.1|34553.1|34672.2|34552.2|34674.8|34554.8|34671.5|34551.5|18
1646387340000|2022-03-04 09:49:00|34668.6|34548.6|34670.4|34550.4|34671.3|34551.3|34668.6|34548.6|18
1646387350000|2022-03-04 09:49:10|34668.7|34548.7|34670.7|34550.7|34670.7|34550.7|34668.7|34548.7|14
1646387360000|2022-03-04 09:49:20|34670.6|34550.6|34669.7|34549.7|34671.3|34551.3|34669|34549|18
1646387370000|2022-03-04 09:49:30|34669.8|34549.8|34675.2|34555.2|34675.8|34555.8|34669.8|34549.8|20
1646387380000|2022-03-04 09:49:40|34675.8|34555.8|34676.4|34556.4|34680|34563.3|34671.3|34551.3|23
1646387390000|2022-03-04 09:49:50|34670.4|34550.4|34668.3|34548.3|34682.8|34562.8|34668.3|34548.3|23
1646387400000|2022-03-04 09:50:00|34677.1|34557.1|34672.5|34552.5|34681.1|34561.1|34672.5|34552.5|19
1646387410000|2022-03-04 09:50:10|34673.1|34553.1|34671.7|34551.7|34673.1|34553.1|34665.4|34545.4|25
1646387420000|2022-03-04 09:50:20|34668.2|34548.2|34656.2|34536.2|34669.7|34549.7|34656.2|34536.2|21
1646387430000|2022-03-04 09:50:30|34662.8|34542.8|34667.4|34547.4|34672.9|34552.9|34662.3|34542.3|23
1646387440000|2022-03-04 09:50:40|34662.9|34542.9|34670.7|34550.7|34670.7|34550.7|34662.9|34542.9|18
1646387450000|2022-03-04 09:50:50|34671.4|34551.4|34667.6|34547.6|34671.4|34551.4|34663.1|34543.1|17
1646387460000|2022-03-04 09:51:00|34665.6|34545.6|34664.7|34544.7|34668.9|34548.9|34664.2|34544.2|14
1646387470000|2022-03-04 09:51:10|34663.4|34543.4|34664|34544|34667.7|34547.7|34662.6|34542.6|11
1646387480000|2022-03-04 09:51:20|34671.4|34551.4|34656.3|34536.3|34671.4|34551.4|34653.6|34533.6|17
1646387490000|2022-03-04 09:51:30|34663|34543|34662.5|34542.5|34665.8|34551.8|34652.1|34532.1|27
1646387500000|2022-03-04 09:51:40|34662.8|34542.8|34657.5|34542.5|34665.3|34545.3|34651.7|34537.1|21
1646387510000|2022-03-04 09:51:50|34659.6|34539.7|34657.2|34537.2|34665.5|34545.5|34656|34536|20
1646387520000|2022-03-04 09:52:00|34657.4|34537.4|34655.9|34535.9|34659.8|34539.8|34655.9|34535.9|16
1646387530000|2022-03-04 09:52:10|34659.5|34539.5|34652.5|34532.5|34659.5|34539.5|34651|34531|16
1646387540000|2022-03-04 09:52:20|34652.6|34532.6|34662.8|34542.8|34664.4|34544.4|34651.9|34531.9|16
1646387550000|2022-03-04 09:52:30|34662.6|34542.6|34657.6|34537.6|34662.6|34542.6|34656.5|34536.5|17
1646387560000|2022-03-04 09:52:40|34657.5|34537.5|34658|34538|34666.7|34546.7|34649.9|34529.9|19
1646387570000|2022-03-04 09:52:50|34657.8|34537.8|34664.2|34544.2|34665.4|34545.4|34653.3|34533.3|18
1646387580000|2022-03-04 09:53:00|34664.3|34544.3|34660.1|34544.3|34664.3|34544.3|34645|34533.3|13
1646387590000|2022-03-04 09:53:10|34651.4|34531.4|34656.3|34536.3|34661.4|34541.4|34651.4|34531.4|20
1646387600000|2022-03-04 09:53:20|34668.5|34548.5|34647.3|34527.3|34669.3|34560.9|34639|34526.5|20
1646387610000|2022-03-04 09:53:30|34647.9|34527.9|34674.3|34554.3|34674.3|34565.9|34631|34524.5|24
1646387620000|2022-03-04 09:53:40|34654.5|34544.3|34679.2|34564.8|34679.2|34564.8|34648.9|34539.7|27
1646387630000|2022-03-04 09:53:50|34681.3|34566|34679.5|34560|34684.2|34566.5|34676.8|34559.8|26
1646387640000|2022-03-04 09:54:00|34678.8|34560.2|34682|34565.6|34684.5|34565.6|34678.8|34560.2|18
1646387650000|2022-03-04 09:54:10|34683.1|34567.8|34676.9|34561.7|34683.1|34567.8|34676.4|34560.3|15
1646387660000|2022-03-04 09:54:20|34678.7|34566.2|34674.2|34554.2|34689.3|34569.3|34672|34552|17
1646387670000|2022-03-04 09:54:30|34674.4|34554.4|34680.9|34560.9|34684.7|34564.7|34669.6|34552.5|24
1646387680000|2022-03-04 09:54:40|34677.9|34557.9|34675.5|34555.5|34677.9|34557.9|34674.7|34554.7|16
1646387690000|2022-03-04 09:54:50|34676.8|34556.8|34674.4|34554.4|34677.6|34557.6|34674.1|34554.1|15
1646387700000|2022-03-04 09:55:00|34674.3|34554.3|34677|34557|34682.2|34562.2|34671.6|34551.6|20
1646387710000|2022-03-04 09:55:10|34672.5|34552.5|34673.6|34553.6|34678.1|34558.1|34672.5|34552.5|22
1646387720000|2022-03-04 09:55:20|34675|34555|34681.8|34561.8|34681.8|34561.8|34675|34555|18
1646387730000|2022-03-04 09:55:30|34680.3|34560.3|34678.3|34558.3|34682.1|34562.1|34674.4|34554.4|22
1646387740000|2022-03-04 09:55:40|34671.3|34551.3|34669.6|34549.6|34678|34558|34669.6|34549.6|23
1646387750000|2022-03-04 09:55:50|34671.4|34551.4|34675.6|34555.6|34675.6|34555.6|34668.2|34548.2|18
1646387760000|2022-03-04 09:56:00|34674.7|34554.7|34671.8|34551.8|34675.2|34555.2|34671.8|34551.8|16
1646387770000|2022-03-04 09:56:10|34675.1|34555.1|34676.5|34556.5|34676.9|34556.9|34668.2|34548.2|15
1646387780000|2022-03-04 09:56:20|34676.4|34556.4|34668.7|34548.7|34677.2|34557.2|34668.4|34548.4|15
1646387790000|2022-03-04 09:56:30|34670.4|34550.4|34677.5|34557.5|34677.5|34557.5|34667.4|34547.4|16
1646387800000|2022-03-04 09:56:40|34671.7|34551.7|34681.3|34561.3|34681.3|34561.3|34670.7|34550.7|18
1646387810000|2022-03-04 09:56:50|34676.9|34556.9|34674.5|34554.5|34677.8|34557.8|34673.7|34553.7|24
1646387820000|2022-03-04 09:57:00|34676.4|34556.4|34678.2|34558.2|34685.9|34565.9|34675|34555|22
1646387830000|2022-03-04 09:57:10|34682.9|34562.9|34690.7|34570.7|34690.7|34570.7|34682.9|34562.9|26
1646387840000|2022-03-04 09:57:20|34690|34570|34687.2|34567.2|34690|34570|34686.6|34566.6|18
1646387850000|2022-03-04 09:57:30|34686.7|34566.7|34686.1|34566.1|34693.2|34573.2|34685.3|34565.3|23
1646387860000|2022-03-04 09:57:40|34685.1|34565.1|34691.7|34571.7|34694.2|34574.2|34684.1|34564.1|18
1646387870000|2022-03-04 09:57:50|34690.6|34570.6|34708.8|34588.8|34711.6|34591.6|34687.5|34567.5|26
1646387880000|2022-03-04 09:58:00|34705.6|34585.6|34701.6|34581.6|34710.8|34590.8|34696.9|34576.9|23
1646387890000|2022-03-04 09:58:10|34701.8|34581.8|34702|34582|34713.1|34593.1|34698.4|34578.4|20
1646387900000|2022-03-04 09:58:20|34702.2|34582.2|34703.5|34583.5|34706.8|34586.8|34702.2|34582.2|19
1646387910000|2022-03-04 09:58:30|34703.3|34583.3|34708.2|34588.2|34714.6|34594.6|34702.8|34582.8|15
1646387920000|2022-03-04 09:58:40|34708.5|34588.5|34712.3|34592.3|34716.1|34596.1|34707.8|34587.8|20
1646387930000|2022-03-04 09:58:50|34710.2|34590.2|34709.9|34589.9|34714.7|34594.7|34708.9|34588.9|17
1646387940000|2022-03-04 09:59:00|34710.1|34590.1|34711.8|34591.8|34712.2|34592.2|34708.3|34588.3|15
1646387950000|2022-03-04 09:59:10|34710.7|34590.7|34718.7|34598.7|34719.4|34599.4|34705.8|34585.8|17
1646387960000|2022-03-04 09:59:20|34720.5|34600.5|34705.2|34585.2|34720.5|34600.5|34705|34585|16
1646387970000|2022-03-04 09:59:30|34721.3|34601.3|34708.6|34588.6|34724.7|34604.7|34707.5|34587.5|16
1646387980000|2022-03-04 09:59:40|34707.5|34587.5|34727|34607|34732.7|34612.7|34707.5|34587.5|23
1646387990000|2022-03-04 09:59:50|34728.1|34608.1|34731.3|34611.3|34731.3|34611.3|34721.9|34601.9|23
1646388000000|2022-03-04 10:00:00|34741.2|34621.2|34733.1|34613.1|34741.8|34621.8|34732.6|34612.6|20
1646388010000|2022-03-04 10:00:10|34734.8|34614.8|34734.3|34614.3|34735|34615|34730.3|34610.3|22
1646388020000|2022-03-04 10:00:20|34733.9|34613.9|34733|34613|34735|34615|34730.8|34610.8|20
1646388030000|2022-03-04 10:00:30|34733.8|34613.8|34743.7|34623.7|34745.3|34625.3|34730.9|34610.9|26
1646388040000|2022-03-04 10:00:40|34743.6|34623.6|34718.1|34598.1|34750.8|34630.8|34718.1|34598.1|21
1646388050000|2022-03-04 10:00:50|34733.8|34613.8|34720.8|34600.8|34738.8|34618.8|34717.7|34597.7|22
1646388060000|2022-03-04 10:01:00|34723.4|34603.4|34722.5|34602.5|34725.2|34607.3|34716.6|34596.6|21
1646388070000|2022-03-04 10:01:10|34717.6|34597.6|34717.4|34597.4|34723.9|34603.9|34717.1|34597.1|19
1646388080000|2022-03-04 10:01:20|34717.6|34597.6|34720.6|34600.6|34721.6|34601.6|34716.1|34596.1|23
1646388090000|2022-03-04 10:01:30|34719.7|34599.7|34725.8|34605.8|34735|34615|34714.3|34594.3|25
1646388100000|2022-03-04 10:01:40|34722|34602|34720.7|34600.7|34722.1|34602.1|34717.3|34597.3|22
1646388110000|2022-03-04 10:01:50|34719.1|34599.1|34722.5|34602.5|34722.6|34602.6|34719.1|34599.1|18
1646388120000|2022-03-04 10:02:00|34717.6|34597.6|34727.2|34607.2|34737.8|34617.8|34717.6|34597.6|17
1646388130000|2022-03-04 10:02:10|34728.7|34608.7|34730.7|34610.7|34731.5|34611.5|34723.1|34603.1|18
1646388140000|2022-03-04 10:02:20|34730.6|34610.6|34712|34592|34730.6|34610.6|34710.6|34590.6|18
1646388150000|2022-03-04 10:02:30|34711.3|34591.3|34713.8|34593.8|34719|34599|34710.6|34590.6|21
1646388160000|2022-03-04 10:02:40|34713.4|34593.4|34725.1|34605.1|34727.7|34607.7|34712.1|34592.1|20
1646388170000|2022-03-04 10:02:50|34725.3|34605.3|34728|34608|34730.9|34610.9|34722.9|34602.9|20
1646388180000|2022-03-04 10:03:00|34727|34607|34725.8|34605.8|34727|34607|34721.6|34601.6|16
1646388190000|2022-03-04 10:03:10|34731.3|34611.3|34730.7|34610.7|34734.1|34614.1|34726.2|34606.2|20
1646388200000|2022-03-04 10:03:20|34727.8|34607.8|34735.8|34615.8|34735.8|34615.8|34726.2|34606.2|16
1646388210000|2022-03-04 10:03:30|34737.8|34617.8|34727.7|34607.7|34743.1|34623.1|34720.6|34600.6|28
1646388220000|2022-03-04 10:03:40|34726.4|34606.4|34728.4|34608.4|34732.7|34612.7|34726.4|34606.4|21
1646388230000|2022-03-04 10:03:50|34727|34607|34722.9|34602.9|34728.7|34608.7|34721.3|34601.3|22
1646388240000|2022-03-04 10:04:00|34721.3|34601.3|34724.6|34604.6|34725.8|34605.8|34713.7|34593.7|25
1646388250000|2022-03-04 10:04:10|34724.7|34604.7|34723.7|34603.7|34724.7|34604.7|34720.8|34600.8|22
1646388260000|2022-03-04 10:04:20|34723.3|34603.3|34713.5|34593.5|34723.3|34603.3|34713.2|34593.2|21
1646388270000|2022-03-04 10:04:30|34714.4|34594.4|34767.3|34647.3|34768.5|34648.5|34714.4|34594.4|23
1646388280000|2022-03-04 10:04:40|34770.5|34650.5|34763.7|34653.8|34776|34656|34763.7|34646.8|25
1646388290000|2022-03-04 10:04:50|34764|34652.8|34766.4|34652.9|34772.6|34660.4|34762.1|34648.3|26
1646388300000|2022-03-04 10:05:00|34766.3|34652|34755.7|34639|34772|34653.3|34752.4|34634.5|24
1646388310000|2022-03-04 10:05:10|34755.9|34638.6|34749.2|34647.2|34763.3|34654.2|34748.9|34637.2|27
1646388320000|2022-03-04 10:05:20|34749.5|34647.8|34755.7|34653.6|34770|34664.7|34749|34647.8|27
1646388330000|2022-03-04 10:05:30|34756.5|34651.2|34769.7|34652.5|34769.7|34660.4|34751.3|34646.1|25
1646388340000|2022-03-04 10:05:40|34768|34652.3|34756.9|34659.3|34768|34666.1|34752.7|34652.3|22
1646388350000|2022-03-04 10:05:50|34754.4|34662.2|34750.9|34665.3|34757.2|34668.3|34750.9|34658.4|20
1646388360000|2022-03-04 10:06:00|34750.4|34665.2|34761.4|34662.5|34782.6|34670.5|34750.4|34655.3|24
1646388370000|2022-03-04 10:06:10|34758.7|34663.6|34765.4|34660.7|34769.8|34668.7|34755.4|34658.3|21
1646388380000|2022-03-04 10:06:20|34768|34657|34766.9|34659.3|34770.3|34663.1|34764.2|34656|23
1646388390000|2022-03-04 10:06:30|34765.7|34659.4|34768.5|34648.5|34769.6|34666.5|34755.8|34648.5|16
1646388400000|2022-03-04 10:06:40|34765.3|34655.8|34757.7|34663.7|34769.6|34668.5|34753.5|34647.8|18
1646388410000|2022-03-04 10:06:50|34754.7|34666|34761.4|34676.5|34761.4|34677.1|34750.7|34662.8|16
1646388420000|2022-03-04 10:07:00|34769.5|34666.5|34759.3|34675.1|34776.6|34683.2|34754.4|34661.4|26
1646388430000|2022-03-04 10:07:10|34766.2|34675.5|34759.7|34674.6|34768.9|34677.3|34756.2|34667.3|24
1646388440000|2022-03-04 10:07:20|34760.9|34668.3|34762.9|34670|34781.5|34684.1|34744.9|34654.8|21
1646388450000|2022-03-04 10:07:30|34763.8|34668.5|34757|34670.6|34765.1|34677.8|34754.3|34666.8|21
1646388460000|2022-03-04 10:07:40|34760.5|34668|34762.6|34674.3|34776.9|34688.1|34757.6|34653.8|17
1646388470000|2022-03-04 10:07:50|34771.5|34675.4|34757.1|34637.1|34771.5|34679.1|34740|34620|25
1646388480000|2022-03-04 10:08:00|34763|34643|34738.6|34618.6|34763|34643|34733.8|34613.8|20
1646388490000|2022-03-04 10:08:10|34738.2|34618.2|34746.8|34626.8|34746.8|34626.8|34731.5|34611.5|24
1646388500000|2022-03-04 10:08:20|34746.3|34626.3|34744|34624|34749.9|34629.9|34741.7|34621.7|19
1646388510000|2022-03-04 10:08:30|34744.5|34624.5|34741.9|34621.9|34744.5|34624.5|34737.2|34617.2|19
1646388520000|2022-03-04 10:08:40|34741.2|34621.2|34755.5|34635.5|34764.1|34644.1|34739.8|34619.8|24
1646388530000|2022-03-04 10:08:50|34753.1|34633.1|34743.4|34623.4|34761.7|34641.7|34742.8|34622.8|22
1646388540000|2022-03-04 10:09:00|34743.9|34623.9|34751.5|34631.5|34753.4|34633.4|34741.7|34621.7|23
1646388550000|2022-03-04 10:09:10|34751.9|34631.9|34783.1|34663.1|34793.9|34673.9|34749.4|34629.4|23
1646388560000|2022-03-04 10:09:20|34794.8|34674.8|34804.2|34684.2|34809.9|34689.9|34794.8|34674.8|3
1646388580000|2022-03-04 10:09:40|34799.8|34679.8|34799.8|34679.8|34799.8|34679.8|34799.8|34679.8|1
1646388590000|2022-03-04 10:09:50|34799.4|34679.4|34806.8|34686.8|34807.7|34687.7|34795|34675|17
1646388600000|2022-03-04 10:10:00|34806|34686|34804|34684|34806.1|34686.1|34799.1|34679.1|17
1646388610000|2022-03-04 10:10:10|34799.1|34679.1|34806.7|34686.7|34810.7|34690.7|34799.1|34679.1|10
1646388620000|2022-03-04 10:10:20|34809.5|34689.5|34801|34681|34809.5|34689.5|34798.8|34678.8|8
1646388630000|2022-03-04 10:10:30|34804.8|34684.8|34802.1|34682.1|34805.5|34685.5|34802.1|34682.1|5
1646388640000|2022-03-04 10:10:40|34800.4|34680.4|34799.4|34679.4|34801.4|34681.4|34798.3|34678.3|11
1646388650000|2022-03-04 10:10:50|34793.1|34673.1|34793.4|34673.4|34793.9|34673.9|34788.8|34668.8|19
1646388660000|2022-03-04 10:11:00|34788|34668|34785.5|34665.5|34789.5|34669.5|34785.5|34665.5|8
1646388670000|2022-03-04 10:11:10|34786.2|34666.2|34813.8|34693.8|34834.9|34714.9|34786|34666|13
1646388680000|2022-03-04 10:11:20|34816.7|34696.7|34807.4|34687.4|34816.7|34696.7|34803.9|34683.9|27
1646388690000|2022-03-04 10:11:30|34810.2|34690.2|34812.1|34692.1|34813.4|34693.4|34809.5|34689.5|20
1646388700000|2022-03-04 10:11:40|34812|34692|34800.3|34680.3|34814.9|34694.9|34800.3|34680.3|15
1646388710000|2022-03-04 10:11:50|34801.5|34681.5|34798.9|34678.9|34801.6|34681.6|34798|34678|22
1646388720000|2022-03-04 10:12:00|34800.4|34680.4|34800.3|34680.3|34801.2|34681.2|34798.2|34678.2|20
1646388730000|2022-03-04 10:12:10|34800.5|34680.5|34832.2|34712.2|34846|34726|34800.3|34680.3|17
1646388740000|2022-03-04 10:12:20|34824.8|34704.8|34839.9|34719.9|34840.6|34720.6|34809.2|34689.2|23
1646388750000|2022-03-04 10:12:30|34840.3|34720.3|34839.8|34719.8|34842.6|34722.6|34833.8|34713.8|27
1646388760000|2022-03-04 10:12:40|34834.2|34721.3|34836.9|34716.9|34840.7|34745.9|34820.5|34709.1|24
1646388770000|2022-03-04 10:12:50|34835.9|34715.9|34828.1|34711.6|34837.3|34727.2|34823.4|34705.4|27
1646388780000|2022-03-04 10:13:00|34826.3|34714.2|34824.4|34711.4|34831.1|34724.7|34794.9|34706.6|26
1646388790000|2022-03-04 10:13:10|34826.7|34706.7|34825.5|34705.5|34833.7|34736.1|34796.5|34704.2|20
1646388800000|2022-03-04 10:13:20|34816.6|34728.4|34828.2|34708.2|34831.5|34732.9|34812.2|34701.5|27
1646388810000|2022-03-04 10:13:30|34832|34712|34810.2|34713.8|34832|34733.5|34801.9|34702.8|28
1646388820000|2022-03-04 10:13:40|34800.6|34722.4|34806.6|34717.2|34822.4|34722.4|34797.1|34702.1|27
1646388830000|2022-03-04 10:13:50|34804.4|34718.5|34799.6|34720.4|34819.5|34726.2|34793.7|34698.5|28
1646388840000|2022-03-04 10:14:00|34796.4|34725.2|34823.8|34708.8|34823.8|34730.9|34796|34705.6|27
1646388850000|2022-03-04 10:14:10|34812.8|34722.9|34808.7|34722.9|34819|34737.4|34800.1|34711.3|29
1646388860000|2022-03-04 10:14:20|34803.9|34726.3|34811.8|34715.9|34819.5|34726.8|34803.9|34712.8|28
1646388870000|2022-03-04 10:14:30|34807.1|34719.5|34803.8|34724.5|34825.7|34742.6|34786.5|34697|26
1646388880000|2022-03-04 10:14:40|34807.3|34719.3|34817.4|34717|34836.6|34735.1|34805.1|34711.7|23
1646388890000|2022-03-04 10:14:50|34817.8|34718.1|34818|34719.2|34821.3|34729.1|34811|34714.4|20
1646388900000|2022-03-04 10:15:00|34819.3|34715.9|34817.3|34718.7|34821.5|34720|34817.3|34715.9|16
1646388910000|2022-03-04 10:15:10|34829.4|34718.6|34826.3|34707.2|34834.4|34726.1|34814.8|34706.6|20
1646388920000|2022-03-04 10:15:20|34822.4|34713.8|34816|34711.9|34830.2|34737.6|34811.6|34700.6|25
1646388930000|2022-03-04 10:15:30|34820.6|34703.6|34823.2|34703.2|34836.9|34716.9|34819.4|34701.3|23
1646388940000|2022-03-04 10:15:40|34824.4|34704.4|34815.3|34719.3|34828.1|34737.3|34810.5|34702.1|25
1646388950000|2022-03-04 10:15:50|34812.5|34723.5|34831.9|34711.9|34843.2|34764.1|34812|34708.7|27
1646388960000|2022-03-04 10:16:00|34833|34713|34822.2|34702.2|34833|34713|34819.9|34699.9|19
1646388970000|2022-03-04 10:16:10|34819.8|34699.8|34819.5|34699.5|34821.2|34701.2|34816.8|34696.8|18
1646388980000|2022-03-04 10:16:20|34816.9|34696.9|34816.3|34701.3|34827.8|34707.8|34815.4|34695.4|15
1646388990000|2022-03-04 10:16:30|34816.6|34704.7|34812.7|34700.3|34818.9|34704.7|34810.3|34694.9|21
1646389000000|2022-03-04 10:16:40|34811.6|34702|34835.2|34722.4|34836.2|34730.9|34810.8|34702|22
1646389010000|2022-03-04 10:16:50|34835.1|34715.1|34837.9|34723.4|34842.1|34733.6|34827.2|34710.6|23
1646389020000|2022-03-04 10:17:00|34836.3|34727.8|34832.8|34727.9|34838.8|34741.2|34822.9|34721.3|26
1646389030000|2022-03-04 10:17:10|34831.9|34732.5|34839.9|34734.4|34839.9|34745.8|34815.7|34728.6|24
1646389040000|2022-03-04 10:17:20|34837.9|34735.8|34826|34738.8|34837.9|34748.7|34820.2|34732.5|22
1646389050000|2022-03-04 10:17:30|34826.4|34738.1|34822.4|34735.5|34835.4|34739.3|34815.3|34728.8|26
1646389060000|2022-03-04 10:17:40|34824.7|34732.3|34817.7|34732.7|34824.7|34737|34815.5|34730.1|23
1646389070000|2022-03-04 10:17:50|34814.1|34735.2|34818.2|34732.9|34818.2|34735.2|34810.5|34731|20
1646389080000|2022-03-04 10:18:00|34835|34727.3|34809.2|34729.1|34835|34736.7|34805.3|34715.3|23
1646389090000|2022-03-04 10:18:10|34807|34733|34794.8|34715.3|34813.4|34737.7|34790.7|34712.1|28
1646389100000|2022-03-04 10:18:20|34792.3|34718.9|34790.2|34714.7|34795.6|34723.3|34788.2|34711.6|26
1646389110000|2022-03-04 10:18:30|34791|34714.4|34789.1|34718.4|34793.5|34719.9|34788.3|34711.7|21
1646389120000|2022-03-04 10:18:40|34788.7|34719.2|34799.2|34719.9|34807.5|34725.7|34788.7|34717.6|16
1646389130000|2022-03-04 10:18:50|34793.3|34728.8|34801.9|34728.7|34821.7|34736.5|34793.3|34717.9|23
1646389140000|2022-03-04 10:19:00|34799.9|34732.3|34800.7|34729.1|34801.4|34736.2|34797.6|34729.1|21
1646389150000|2022-03-04 10:19:10|34800.4|34729.7|34798|34729.8|34802.5|34733.4|34796.6|34727.8|19
1646389160000|2022-03-04 10:19:20|34798.5|34730.1|34801.6|34737.1|34819.4|34738.2|34795.3|34716.8|25
1646389170000|2022-03-04 10:19:30|34799.8|34740.4|34820.4|34743.4|34820.4|34745.3|34799.8|34726.1|27
1646389180000|2022-03-04 10:19:40|34819.5|34740.9|34809.4|34734.6|34819.5|34744.3|34808.5|34734.6|22
1646389190000|2022-03-04 10:19:50|34810|34733.5|34798|34719.5|34814.7|34736.4|34796.9|34713.5|29
1646389200000|2022-03-04 10:20:00|34797.4|34720.7|34792.2|34711.7|34804.6|34720.9|34784.7|34704|28
1646389210000|2022-03-04 10:20:10|34792.5|34711.6|34806.6|34720.3|34806.6|34722.7|34788.4|34709.7|26
1646389220000|2022-03-04 10:20:20|34804.3|34721.7|34792.5|34718.3|34805.9|34722.4|34792|34709|26
1646389230000|2022-03-04 10:20:30|34793.1|34717.8|34799.7|34715|34802.4|34717.9|34793|34712.9|27
1646389240000|2022-03-04 10:20:40|34801.9|34713.2|34790.5|34718.3|34802.9|34721.5|34785.6|34712|18
1646389250000|2022-03-04 10:20:50|34791|34718.1|34790.1|34720.2|34793.9|34720.2|34789.3|34713.9|19
1646389260000|2022-03-04 10:21:00|34801.1|34720.8|34786.4|34716.9|34807.1|34727.9|34777.9|34702.5|24
1646389270000|2022-03-04 10:21:10|34793.8|34706.9|34805.5|34722.6|34805.5|34722.6|34783.4|34706.9|20
1646389280000|2022-03-04 10:21:20|34807.3|34726.1|34794.5|34723|34807.3|34731.3|34789.9|34721|26
1646389290000|2022-03-04 10:21:30|34796.7|34720.3|34798.2|34719.1|34806.8|34729|34780.9|34712.5|25
1646389300000|2022-03-04 10:21:40|34790.2|34700.6|34784.9|34713.4|34798.7|34719.1|34784.4|34698.9|26
1646389310000|2022-03-04 10:21:50|34785.7|34709.1|34788.1|34707.5|34792.7|34712.1|34785.3|34701.2|25
1646389320000|2022-03-04 10:22:00|34786.9|34708|34785.9|34708.7|34788.1|34713.1|34783.2|34707.5|23
1646389330000|2022-03-04 10:22:10|34785.5|34708.4|34788.9|34695.4|34793.7|34711.3|34781.6|34690.9|24
1646389340000|2022-03-04 10:22:20|34792.2|34690.1|34782.1|34699.6|34794.1|34720.2|34771.1|34690.1|28
1646389350000|2022-03-04 10:22:30|34782.5|34697|34788.9|34693.2|34790.2|34718.3|34770.5|34687.9|26
1646389360000|2022-03-04 10:22:40|34785.5|34692.1|34778.6|34705.2|34799.2|34712.6|34772.5|34686.9|23
1646389370000|2022-03-04 10:22:50|34779.5|34704.9|34781.4|34702.6|34786.5|34704.9|34776.8|34696.1|25
1646389380000|2022-03-04 10:23:00|34790.8|34699.7|34787|34702.8|34790.8|34704.7|34780.8|34699.3|21
1646389390000|2022-03-04 10:23:10|34783.9|34704|34781.9|34702.5|34787.4|34710|34776.9|34700.3|25
1646389400000|2022-03-04 10:23:20|34783.2|34701.1|34789.9|34694|34798.1|34709.5|34779.7|34693.5|22
1646389410000|2022-03-04 10:23:30|34790.3|34695.1|34787.7|34701|34790.3|34709.1|34777.2|34695.1|20
1646389420000|2022-03-04 10:23:40|34785.7|34703.7|34782.2|34707|34787.5|34709.8|34780.5|34700|19
1646389430000|2022-03-04 10:23:50|34783.2|34705.5|34782.3|34713.4|34796.3|34717|34780.4|34700.7|24
1646389440000|2022-03-04 10:24:00|34781.7|34713.1|34783.8|34711.2|34786.7|34713.6|34780.1|34705.3|25
1646389450000|2022-03-04 10:24:10|34783.3|34709.7|34787.7|34705.9|34788.4|34709.7|34783.3|34702.7|19
1646389460000|2022-03-04 10:24:20|34788.7|34704.6|34800|34699.4|34800|34719.7|34779.5|34692.1|20
1646389470000|2022-03-04 10:24:30|34789.3|34702.5|34790.4|34702.6|34802.6|34725.2|34776.2|34690.4|23
1646389480000|2022-03-04 10:24:40|34791|34702.8|34792.1|34700.1|34793.5|34705.5|34788.6|34698.3|19
1646389490000|2022-03-04 10:24:50|34791|34700.8|34788.4|34699|34807.4|34720.4|34778.8|34696.2|22
1646389500000|2022-03-04 10:25:00|34786.3|34699.2|34786.6|34700.9|34786.8|34705.6|34777.2|34697.7|26
1646389510000|2022-03-04 10:25:10|34786.1|34700.2|34772|34698.7|34786.1|34704.5|34772|34698.6|20
1646389520000|2022-03-04 10:25:20|34772.2|34698.9|34772.6|34695.9|34791.4|34702.3|34765|34694.8|24
1646389530000|2022-03-04 10:25:30|34764.7|34696.3|34787.8|34712.1|34791.2|34722|34764.7|34693.5|27
1646389540000|2022-03-04 10:25:40|34783.1|34709.1|34828.8|34708.8|34846.2|34726.2|34780.6|34703.8|27
1646389550000|2022-03-04 10:25:50|34829.1|34709.1|34804.8|34696.5|34829.1|34711.8|34791.8|34684.9|21
1646389560000|2022-03-04 10:26:00|34804.9|34697.7|34793.4|34706.2|34804.9|34706.2|34793.2|34695.9|20
1646389570000|2022-03-04 10:26:10|34793|34705.5|34791|34716.3|34823.2|34719.2|34791|34696.6|20
1646389580000|2022-03-04 10:26:20|34785.4|34719.7|34791.8|34705.3|34800.8|34720.8|34782.6|34701.6|15
1646389590000|2022-03-04 10:26:30|34794.3|34703.7|34796|34712|34800.2|34722.6|34784.5|34701.1|28
1646389600000|2022-03-04 10:26:40|34793.9|34709.4|34798.7|34710.6|34799.8|34719.2|34786|34703.8|24
1646389610000|2022-03-04 10:26:50|34794.4|34713.4|34792.1|34714|34796.8|34717.3|34790.7|34710.1|26
1646389620000|2022-03-04 10:27:00|34789.3|34713.9|34788.4|34711.5|34797.6|34713.9|34788.4|34704.7|26
1646389630000|2022-03-04 10:27:10|34791.7|34711.3|34791.1|34712|34794|34712.6|34781|34705.7|25
1646389640000|2022-03-04 10:27:20|34793.7|34709.7|34791.9|34712|34796.6|34715|34788.2|34706.3|22
1646389650000|2022-03-04 10:27:30|34791.1|34712.2|34796.5|34713|34799.2|34717.4|34788.6|34709.8|18
1646389660000|2022-03-04 10:27:40|34796.2|34712.9|34801.2|34720.8|34801.2|34720.9|34790.3|34712.9|25
1646389670000|2022-03-04 10:27:50|34797.4|34722.8|34786|34714.4|34800.6|34722.8|34784.2|34709|23
1646389680000|2022-03-04 10:28:00|34799.2|34720.4|34786.5|34709.7|34802.9|34722.4|34782.6|34708.9|23
1646389690000|2022-03-04 10:28:10|34785.5|34710|34784.9|34712.7|34805.6|34715.4|34780.9|34703|26
1646389700000|2022-03-04 10:28:20|34788.9|34709.7|34784.3|34709.6|34792.3|34719.3|34774.9|34704|25
1646389710000|2022-03-04 10:28:30|34786.5|34707.1|34785.3|34705.6|34790.3|34711.4|34780.5|34702.1|24
1646389720000|2022-03-04 10:28:40|34784.6|34705.1|34786.1|34707.2|34786.7|34709.2|34783.2|34704.1|16
1646389730000|2022-03-04 10:28:50|34787.2|34706.4|34785.7|34708.2|34793.7|34715.6|34781.6|34699.8|20
1646389740000|2022-03-04 10:29:00|34787.1|34706.4|34781.5|34707.1|34791.4|34715.7|34780.2|34698.4|23
1646389750000|2022-03-04 10:29:10|34781.9|34706.2|34779.1|34709.4|34786.8|34709.9|34779.1|34701.9|19
1646389760000|2022-03-04 10:29:20|34781.6|34706.4|34785|34708.6|34789.2|34715.6|34781.6|34706.4|18
1646389770000|2022-03-04 10:29:30|34783.3|34710.4|34785.1|34705.1|34787.6|34710.4|34783.3|34703.7|19
1646389780000|2022-03-04 10:29:40|34786.9|34705.3|34791.2|34705.4|34798.6|34714.1|34783.3|34702.1|24
1646389790000|2022-03-04 10:29:50|34787.9|34710.1|34796.3|34716.4|34797.4|34718.7|34783.9|34704.8|22
1646389800000|2022-03-04 10:30:00|34798|34715.6|34798|34726|34799.4|34726.9|34791.8|34715.6|24
1646389810000|2022-03-04 10:30:10|34799.5|34723.9|34797.1|34722.5|34801.1|34725.4|34792|34721.3|24
1646389820000|2022-03-04 10:30:20|34793.1|34722.4|34793.2|34723.4|34796.9|34726.5|34791.8|34722.3|23
1646389830000|2022-03-04 10:30:30|34798.2|34723.5|34798.3|34717.1|34803.2|34730.6|34788.6|34717.1|23
1646389840000|2022-03-04 10:30:40|34802.7|34718.9|34790.8|34726.8|34802.7|34729.5|34790.8|34717.4|23
1646389850000|2022-03-04 10:30:50|34790.6|34726.4|34792.5|34725.6|34795.9|34728.2|34790.6|34722.4|20
1646389860000|2022-03-04 10:31:00|34792.7|34725.9|34806.2|34721.2|34806.2|34729.2|34789.8|34715.3|24
1646389870000|2022-03-04 10:31:10|34805.3|34716.7|34805.5|34726.1|34808|34735.1|34789|34716.7|22
1646389880000|2022-03-04 10:31:20|34803.7|34729.8|34798.7|34729.8|34806.2|34734.2|34794.7|34722|20
1646389890000|2022-03-04 10:31:30|34801.4|34727|34803.1|34731.8|34804.2|34733.8|34797.5|34727|23
1646389900000|2022-03-04 10:31:40|34801.8|34731.2|34793.2|34728.8|34802.4|34733.6|34793.2|34728.8|22
1646389910000|2022-03-04 10:31:50|34793|34731.6|34797.1|34726.5|34798|34736.7|34791.3|34726.2|20
1646389920000|2022-03-04 10:32:00|34797.4|34733.3|34793.2|34733|34799.2|34734.4|34793.2|34726.9|20
1646389930000|2022-03-04 10:32:10|34794.8|34731.2|34796.9|34733.5|34806.2|34737.9|34793|34725.8|20
1646389940000|2022-03-04 10:32:20|34796.8|34733.8|34795.9|34731.1|34800.8|34735.6|34793.1|34727.4|18
1646389950000|2022-03-04 10:32:30|34795.1|34733.5|34800.5|34735|34801.1|34735|34790.9|34731.5|22
1646389960000|2022-03-04 10:32:40|34801|34734.6|34793.6|34734|34812.8|34739.8|34789.4|34726.9|24
1646389970000|2022-03-04 10:32:50|34794.9|34732.2|34793.7|34733.7|34800.3|34740.6|34789.6|34728.6|23
1646389980000|2022-03-04 10:33:00|34795.4|34731.7|34798|34734.6|34811.6|34736.8|34793.6|34727.4|19
1646389990000|2022-03-04 10:33:10|34801.7|34732.6|34807.2|34735|34808.8|34740.3|34797.5|34732.2|21
1646390000000|2022-03-04 10:33:20|34807.4|34737.2|34801.3|34732.1|34808.8|34739.3|34799.3|34732.1|18
1646390010000|2022-03-04 10:33:30|34801.2|34737.3|34801.1|34737.6|34811.5|34738.6|34801.1|34726.7|23
1646390020000|2022-03-04 10:33:40|34801.8|34734.3|34800.5|34732.2|34815.7|34736.3|34794.4|34716|21
1646390030000|2022-03-04 10:33:50|34801.2|34731.8|34802.3|34738.7|34804.2|34738.7|34801.1|34731.7|24
1646390040000|2022-03-04 10:34:00|34801.6|34737.9|34802.7|34729.7|34817.5|34738.2|34800.3|34719.4|26
1646390050000|2022-03-04 10:34:10|34802.4|34728.1|34811.4|34737.8|34813.4|34739.4|34800.3|34727.4|24
1646390060000|2022-03-04 10:34:20|34812.9|34736.1|34811.9|34735.6|34813.9|34742.1|34807.4|34734.2|22
1646390070000|2022-03-04 10:34:30|34810.7|34736|34809|34741.9|34810.8|34741.9|34807|34734.1|24
1646390080000|2022-03-04 10:34:40|34808.7|34741.2|34816|34740.3|34819.7|34742.2|34807|34736.9|24
1646390090000|2022-03-04 10:34:50|34811.1|34740.1|34813.7|34736.8|34814.5|34741.5|34810.8|34732.1|22
1646390100000|2022-03-04 10:35:00|34814.8|34735.7|34815.7|34735.2|34820.1|34743|34812.6|34735.2|26
1646390110000|2022-03-04 10:35:10|34814.7|34737.2|34817.1|34737.3|34817.1|34742.6|34813|34735.4|25
1646390120000|2022-03-04 10:35:20|34815.7|34737.9|34814.4|34744.1|34815.7|34744.1|34811.9|34737.3|18
1646390130000|2022-03-04 10:35:30|34814.1|34743.9|34818.5|34736.1|34825.9|34743.9|34811.5|34734.8|23
1646390140000|2022-03-04 10:35:40|34819|34735.8|34813.1|34745|34819|34746.1|34810.5|34735.8|23
1646390150000|2022-03-04 10:35:50|34814.6|34742.3|34819.9|34740|34822.6|34744.5|34812.4|34739.3|17
1646390160000|2022-03-04 10:36:00|34818.9|34740.5|34820.6|34741.9|34823.9|34746.3|34818.9|34740.1|22
1646390170000|2022-03-04 10:36:10|34822.1|34742.3|34820|34747.1|34822.1|34749.6|34817.9|34742.1|20
1646390180000|2022-03-04 10:36:20|34820.4|34745.6|34815.8|34751.8|34823.6|34751.8|34815.8|34745.3|20
1646390190000|2022-03-04 10:36:30|34816|34751.9|34823|34741.7|34828|34752.1|34815.5|34739.1|22
1646390200000|2022-03-04 10:36:40|34822|34742.4|34819.1|34749.1|34822|34760.6|34814.7|34741.3|24
1646390210000|2022-03-04 10:36:50|34820|34746.7|34827|34751.9|34828.3|34755|34817.1|34746.7|22
1646390220000|2022-03-04 10:37:00|34827.1|34752|34825.1|34748.1|34827.1|34754.3|34821.1|34748.1|18
1646390230000|2022-03-04 10:37:10|34824.9|34748.5|34826.3|34755.8|34832.9|34755.8|34823.1|34747.4|21
1646390240000|2022-03-04 10:37:20|34826.6|34756.2|34820.9|34756.8|34828.1|34758.8|34820.9|34754.6|25
1646390250000|2022-03-04 10:37:30|34821.9|34754.6|34820|34757|34823.8|34757.6|34819.8|34753.6|21
1646390260000|2022-03-04 10:37:40|34820.8|34754.4|34819.9|34763.5|34838.2|34765.5|34818.6|34753.6|23
1646390270000|2022-03-04 10:37:50|34836.1|34764.7|34830.5|34756|34840.2|34764.7|34817|34753.2|24
1646390280000|2022-03-04 10:38:00|34830.1|34753.2|34819.4|34754.3|34830.8|34765.2|34815.2|34752.2|27
1646390290000|2022-03-04 10:38:10|34818.8|34753.8|34804.7|34754.7|34823.4|34757.1|34803.3|34749.3|23
1646390300000|2022-03-04 10:38:20|34805|34754.8|34811.3|34747.7|34814|34754.8|34805|34745.2|24
1646390310000|2022-03-04 10:38:30|34810.7|34752.2|34819.1|34743.8|34819.4|34760.5|34808.8|34743.1|25
1646390320000|2022-03-04 10:38:40|34819.4|34747|34814.4|34754.2|34820.6|34757|34811.5|34745.9|23
1646390330000|2022-03-04 10:38:50|34816.1|34751.8|34816.9|34750.6|34816.9|34755.4|34814|34749.3|23
1646390340000|2022-03-04 10:39:00|34816.5|34750.9|34820.9|34744.6|34821.4|34754.6|34814|34741.9|18
1646390350000|2022-03-04 10:39:10|34819|34745.5|34813|34763|34824.3|34763|34812.7|34744.8|24
1646390360000|2022-03-04 10:39:20|34812.6|34762|34825.2|34747.1|34833.6|34762.7|34812.6|34746.5|25
1646390370000|2022-03-04 10:39:30|34846.3|34757.3|34849.8|34729.8|34852.7|34764.8|34830.9|34729.8|20
1646390380000|2022-03-04 10:39:40|34847|34731.5|34845.3|34745.6|34850.2|34750.2|34840.2|34731.5|22
1646390390000|2022-03-04 10:39:50|34845|34745.1|34844.3|34746.1|34848|34749.9|34841.5|34742.1|23
1646390400000|2022-03-04 10:40:00|34843.9|34746.3|34838.6|34741.7|34846.2|34754.4|34832.1|34734.6|23
1646390410000|2022-03-04 10:40:10|34841.8|34738.2|34848.1|34733.3|34849.4|34741.2|34839.8|34732.8|23
1646390420000|2022-03-04 10:40:20|34847.1|34732.8|34841.3|34741.6|34847.2|34745.6|34837|34732.5|20
1646390430000|2022-03-04 10:40:30|34840.9|34741.3|34838.1|34741|34842.8|34746.2|34837|34737.9|16
1646390440000|2022-03-04 10:40:40|34841.5|34737.2|34846.6|34730.2|34847.4|34746|34835.5|34727.4|19
1646390450000|2022-03-04 10:40:50|34845.9|34732.5|34829.8|34735.3|34845.9|34755|34826.1|34732|26
1646390460000|2022-03-04 10:41:00|34828.8|34740|34835|34743.1|34836.1|34749.9|34825.5|34735.9|29
1646390470000|2022-03-04 10:41:10|34837.1|34752.2|34839.3|34751.3|34858.1|34759.8|34832|34742|27
1646390480000|2022-03-04 10:41:20|34840.3|34751|34834|34749.3|34840.3|34755.9|34833.9|34748.5|21
1646390490000|2022-03-04 10:41:30|34832.6|34753.2|34829.9|34750.2|34839.7|34753.2|34829.9|34744|25
1646390500000|2022-03-04 10:41:40|34831.2|34751.6|34831.3|34743.2|34836.5|34751.6|34829.3|34743.1|19
1646390510000|2022-03-04 10:41:50|34829.5|34745.9|34833.4|34747|34845|34757.7|34827|34742.1|23
1646390520000|2022-03-04 10:42:00|34834.3|34748.2|34834.5|34742.7|34837.3|34748.2|34833.7|34741.3|23
1646390530000|2022-03-04 10:42:10|34834.1|34743.1|34834.9|34748|34838.4|34752.5|34834.1|34743.1|21
1646390540000|2022-03-04 10:42:20|34835|34747.9|34831.3|34750.3|34835|34755.4|34828.4|34744.5|11
1646390550000|2022-03-04 10:42:30|34831.4|34748.9|34830.7|34753.7|34832|34756.1|34828.6|34747.6|17
1646390560000|2022-03-04 10:42:40|34838.6|34739.6|34830|34746.5|34838.6|34764.4|34823.6|34738.8|20
1646390570000|2022-03-04 10:42:50|34830.4|34746.2|34830.3|34750.7|34834.9|34753.2|34827|34746.2|22
1646390580000|2022-03-04 10:43:00|34829.7|34749.2|34828.4|34750.6|34830.3|34750.8|34828.3|34748.9|20
1646390590000|2022-03-04 10:43:10|34828.2|34749.4|34826.1|34750.4|34830.1|34753.3|34824.7|34748.7|15
1646390600000|2022-03-04 10:43:20|34826.2|34750|34818.8|34741|34834.3|34752.2|34803.6|34738.9|27
1646390610000|2022-03-04 10:43:30|34814.8|34740.9|34811.5|34741.8|34815.3|34746.7|34808.2|34740.5|28
1646390620000|2022-03-04 10:43:40|34812.7|34741|34801.1|34744.3|34812.7|34745.5|34799.8|34739.7|22
1646390630000|2022-03-04 10:43:50|34802.7|34739.9|34824.5|34738.8|34841.8|34746.8|34797.4|34738.7|25
1646390640000|2022-03-04 10:44:00|34816.2|34748.3|34815|34742.7|34819.9|34748.3|34812.3|34741|18
1646390650000|2022-03-04 10:44:10|34809.9|34752.2|34816.2|34745.3|34816.9|34752.2|34809.9|34743.9|15
1646390660000|2022-03-04 10:44:20|34815.1|34746|34820.4|34741.1|34827.8|34754.1|34810.4|34731|20
1646390670000|2022-03-04 10:44:30|34822.3|34736.4|34820.7|34739.4|34828|34749.3|34814.4|34734.2|23
1646390680000|2022-03-04 10:44:40|34820.3|34739|34820.5|34739.3|34830.9|34756.7|34807.4|34735.8|21
1646390690000|2022-03-04 10:44:50|34821.3|34740.1|34823.2|34739.3|34833.6|34745.2|34819.2|34738.3|21
1646390700000|2022-03-04 10:45:00|34828.3|34741.3|34816.5|34749|34829.9|34749.3|34816.4|34739.3|23
1646390710000|2022-03-04 10:45:10|34815.9|34748.7|34815.5|34745.3|34817.8|34751.7|34814.3|34745.3|17
1646390720000|2022-03-04 10:45:20|34816|34744.6|34817.6|34743.5|34817.8|34746.1|34815.1|34743.2|16
1646390730000|2022-03-04 10:45:30|34820.6|34739.2|34807.9|34748.5|34822.6|34755.2|34803.5|34733.8|24
1646390740000|2022-03-04 10:45:40|34808.3|34748.6|34812.5|34750.9|34821.8|34753.4|34803.4|34739.9|25
1646390750000|2022-03-04 10:45:50|34813.7|34749.5|34813.1|34748.5|34820.1|34750.5|34812|34746.1|24
1646390760000|2022-03-04 10:46:00|34811.4|34751.2|34811.6|34752.1|34818.2|34754.6|34811.3|34750|19
1646390770000|2022-03-04 10:46:10|34811.2|34751.5|34813.1|34743.8|34817.7|34756.3|34804.9|34740.1|22
1646390780000|2022-03-04 10:46:20|34808.6|34751.8|34813.1|34747.6|34815.4|34751.9|34808.2|34743.3|24
1646390790000|2022-03-04 10:46:30|34814.2|34746.7|34821|34743.5|34825.6|34746.9|34812.6|34742.1|15
1646390800000|2022-03-04 10:46:40|34821.4|34743.8|34815.6|34746.4|34823.6|34749.6|34812.8|34739.6|17
1646390810000|2022-03-04 10:46:50|34813.1|34746.3|34804.6|34745.8|34813.6|34749.8|34799.6|34741.6|19
1646390820000|2022-03-04 10:47:00|34803|34747|34796|34746|34805.4|34748.1|34795.7|34741.3|20
1646390830000|2022-03-04 10:47:10|34795.8|34745.8|34808.6|34749|34808.6|34749|34795.8|34745|21
1646390840000|2022-03-04 10:47:20|34809.1|34747.7|34799.7|34744.2|34809.1|34749|34798.7|34741.9|19
1646390850000|2022-03-04 10:47:30|34800.5|34744.4|34799.3|34749.3|34802.1|34749.3|34796.7|34743.5|18
1646390860000|2022-03-04 10:47:40|34799.5|34749.5|34806|34741|34806|34749.5|34797.9|34741|16
1646390870000|2022-03-04 10:47:50|34805.4|34742.9|34798.7|34748.7|34816|34749.3|34797.9|34739.5|19
1646390880000|2022-03-04 10:48:00|34812.4|34748.3|34803.9|34747.1|34812.4|34750.4|34800.3|34744.6|23
1646390890000|2022-03-04 10:48:10|34804.3|34745.4|34803.7|34748.2|34804.9|34749.9|34800.1|34745.4|20
1646390900000|2022-03-04 10:48:20|34801.3|34749.3|34800.3|34747.1|34801.3|34749.3|34798|34747.1|20
1646390910000|2022-03-04 10:48:30|34800.4|34747.3|34807.3|34738.7|34811.7|34750.7|34798.1|34733.7|26
1646390920000|2022-03-04 10:48:40|34801.6|34744.4|34801.9|34746.5|34812.1|34750.2|34798.6|34737.2|20
1646390930000|2022-03-04 10:48:50|34805.8|34739.8|34797.7|34747.7|34805.8|34748.8|34797.1|34739.8|19
1646390940000|2022-03-04 10:49:00|34798.1|34748.1|34798.2|34748.2|34799.7|34748.4|34797.7|34745.2|11
1646390950000|2022-03-04 10:49:10|34799|34747.1|34808.3|34732.8|34808.3|34750|34797.1|34732|21
1646390960000|2022-03-04 10:49:20|34802.1|34744.9|34797.5|34747.5|34808.3|34762.6|34782.6|34735.1|19
1646390970000|2022-03-04 10:49:30|34798.2|34748.2|34801.3|34740.4|34809.2|34764.1|34783.4|34731.1|24
1646390980000|2022-03-04 10:49:40|34795.9|34745.9|34796.1|34746.1|34816.2|34748.2|34795.9|34728.2|23
1646390990000|2022-03-04 10:49:50|34797.3|34744.3|34799|34743.3|34800.3|34745.3|34795.5|34741.2|15
1646391000000|2022-03-04 10:50:00|34797.6|34745.5|34796|34746|34800.5|34748|34795.9|34743.3|21
1646391010000|2022-03-04 10:50:10|34795.7|34745.7|34800.2|34745.4|34806.9|34750.9|34795.7|34737.1|19
1646391020000|2022-03-04 10:50:20|34801.6|34748.3|34798.9|34746|34812.6|34749.4|34796.5|34738.9|15
1646391030000|2022-03-04 10:50:30|34798.4|34746.1|34801.4|34743.5|34812.4|34747.2|34795.2|34741.2|17
1646391040000|2022-03-04 10:50:40|34800.2|34742.8|34798.1|34748.1|34802.7|34748.2|34797.1|34741.9|22
1646391050000|2022-03-04 10:50:50|34799.7|34745.8|34799.1|34746.8|34801.4|34748.4|34797.6|34744.4|17
1646391060000|2022-03-04 10:51:00|34797.7|34747.7|34799.3|34741.4|34810|34751|34795.3|34730.4|17
1646391070000|2022-03-04 10:51:10|34796.2|34744.5|34795|34745|34796.3|34745.5|34794.5|34742.4|17
1646391080000|2022-03-04 10:51:20|34795.3|34744|34794.8|34742.7|34796.7|34745.1|34793.6|34741|16
1646391090000|2022-03-04 10:51:30|34807|34740.6|34797.4|34745.2|34807|34746.8|34795.9|34740.6|19
1646391100000|2022-03-04 10:51:40|34798.6|34743.7|34795|34745|34799.9|34745.6|34794.4|34741.9|19
1646391110000|2022-03-04 10:51:50|34795.1|34745.1|34797.6|34744.1|34797.6|34745.7|34795.1|34743.5|18
1646391120000|2022-03-04 10:52:00|34803.1|34737.6|34792.5|34742.5|34809.6|34747.8|34792.5|34734.7|21
1646391130000|2022-03-04 10:52:10|34792.6|34742.6|34777.4|34757.4|34794.4|34759|34776.9|34742.3|18
1646391140000|2022-03-04 10:52:20|34798|34743|34799.7|34749.7|34799.7|34758.7|34778.5|34743|19
1646391150000|2022-03-04 10:52:30|34798.4|34748.4|34796.9|34746.9|34799.2|34749.2|34796.5|34746.5|22
1646391160000|2022-03-04 10:52:40|34798.1|34748.1|34801.8|34751.8|34803.7|34752.8|34795.5|34745.5|19
1646391170000|2022-03-04 10:52:50|34802.4|34752.4|34798.7|34748.7|34804.5|34754.5|34795.2|34745.2|20
1646391180000|2022-03-04 10:53:00|34800|34750|34798|34748|34801.1|34750|34795.2|34744.4|24
1646391190000|2022-03-04 10:53:10|34797.6|34747.6|34798|34748|34798.6|34748.6|34796|34746|20
1646391200000|2022-03-04 10:53:20|34806.1|34751.7|34800.1|34750.1|34806.1|34752.9|34798.5|34748.5|21
1646391210000|2022-03-04 10:53:30|34800.4|34750.4|34802.1|34752.1|34802.3|34752.3|34799.4|34749.4|24
1646391220000|2022-03-04 10:53:40|34802|34752|34801.2|34751.2|34803|34753|34801.1|34751.1|19
1646391230000|2022-03-04 10:53:50|34796.5|34746.5|34800.3|34750.3|34801.1|34751.1|34795.7|34745.7|15
1646391240000|2022-03-04 10:54:00|34800|34750|34802|34752|34804.1|34754.1|34799.5|34749.5|19
1646391250000|2022-03-04 10:54:10|34802.4|34752.4|34802.9|34752.9|34802.9|34752.9|34801.6|34751.6|15
1646391260000|2022-03-04 10:54:20|34803.1|34753.1|34801.5|34751.5|34803.3|34753.3|34801.5|34751.5|14
1646391270000|2022-03-04 10:54:30|34802.8|34752.8|34802.4|34752.4|34803.4|34753.4|34802.1|34752.1|13
1646391280000|2022-03-04 10:54:40|34802.9|34752.9|34796.7|34746.7|34802.9|34752.9|34796.6|34746.6|16
1646391290000|2022-03-04 10:54:50|34797|34747|34797.8|34747.8|34798.8|34748.8|34797|34747|16
1646391300000|2022-03-04 10:55:00|34803.6|34753.6|34803.6|34753.6|34804.3|34754.3|34802.6|34752.6|17
1646391310000|2022-03-04 10:55:10|34803.1|34753.1|34804.1|34754.1|34807.9|34754.3|34802|34752|11
1646391320000|2022-03-04 10:55:20|34803|34753|34799.7|34749.7|34804.7|34754.7|34799.6|34749.6|19
1646391330000|2022-03-04 10:55:30|34801.1|34751.1|34800.9|34749.7|34801.5|34751.2|34800.3|34749.6|15
1646391340000|2022-03-04 10:55:40|34802.3|34746.8|34796.8|34746.8|34802.3|34748.2|34796|34744.6|14
1646391350000|2022-03-04 10:55:50|34797.7|34747.7|34799.7|34749.7|34802|34752|34796.7|34746.7|20
1646391360000|2022-03-04 10:56:00|34799|34749|34781.2|34731.2|34802|34752|34781|34731|21
1646391370000|2022-03-04 10:56:10|34787.7|34737.7|34796.2|34746.2|34799.2|34749.2|34787.7|34737.7|23
1646391380000|2022-03-04 10:56:20|34797.8|34747.4|34801.3|34748.5|34801.3|34749|34797.5|34746.9|19
1646391390000|2022-03-04 10:56:30|34800.5|34748.4|34800.2|34748.5|34812.3|34751.5|34799.1|34747|20
1646391400000|2022-03-04 10:56:40|34800.5|34749.1|34803|34747.6|34806.5|34753.2|34799.3|34747.4|20
1646391410000|2022-03-04 10:56:50|34804.7|34748|34785.1|34735.1|34805.7|34748.7|34766.3|34731.7|22
1646391420000|2022-03-04 10:57:00|34786.7|34736.7|34761.9|34711.9|34786.7|34736.7|34761.9|34709.2|27
1646391430000|2022-03-04 10:57:10|34763.6|34712.9|34790.8|34724.4|34809.5|34729.6|34761.1|34709.4|21
1646391440000|2022-03-04 10:57:20|34789.9|34721|34791|34719.6|34798.9|34724.1|34786.3|34718.8|20
1646391450000|2022-03-04 10:57:30|34790|34719.5|34804|34739.2|34807.9|34743.4|34786|34719.5|22
1646391460000|2022-03-04 10:57:40|34803.1|34742.5|34806.6|34740.2|34806.9|34742.5|34801.5|34739.1|21
1646391470000|2022-03-04 10:57:50|34807.5|34740|34805.6|34740.2|34809.9|34740.2|34805.2|34738.4|22
1646391480000|2022-03-04 10:58:00|34804.4|34742.8|34808.2|34742.1|34808.8|34743.7|34791.5|34735.9|24
1646391490000|2022-03-04 10:58:10|34806.7|34740.4|34802.2|34727.9|34812.1|34740.4|34801.8|34725.1|28
1646391500000|2022-03-04 10:58:20|34800.7|34737.3|34811.7|34734.7|34822|34739|34800.7|34733.3|26
1646391510000|2022-03-04 10:58:30|34809.3|34732.9|34801.7|34726.3|34809.3|34732.9|34799.2|34724|28
1646391520000|2022-03-04 10:58:40|34803.6|34726.5|34798.5|34731.4|34806.1|34731.9|34798.2|34724.1|29
1646391530000|2022-03-04 10:58:50|34800.4|34730.9|34801.5|34728.2|34803.4|34732|34798.5|34720.8|23
1646391540000|2022-03-04 10:59:00|34801.7|34727.6|34801|34718|34803.4|34729.6|34793.6|34718|23
1646391550000|2022-03-04 10:59:10|34800.4|34720|34794.8|34727.2|34805.3|34733|34793|34719.1|25
1646391560000|2022-03-04 10:59:20|34806.8|34736.3|34798.9|34726.2|34812.9|34736.3|34793.2|34717.7|25
1646391570000|2022-03-04 10:59:30|34799.8|34726.5|34800.7|34734.5|34802.4|34734.5|34796.5|34724.7|20
1646391580000|2022-03-04 10:59:40|34800.4|34728.4|34800.2|34728.5|34814.8|34736.3|34795.8|34725.4|23
1646391590000|2022-03-04 10:59:50|34803.3|34729.1|34797.2|34730.6|34808|34734.8|34791.8|34718.9|27
1646391600000|2022-03-04 11:00:00|34798.8|34727.3|34798.2|34746|34805.3|34746|34796.3|34723.4|28
1646391610000|2022-03-04 11:00:10|34797.2|34747.2|34797.6|34747.2|34806.3|34751.7|34795.7|34742.9|26
1646391620000|2022-03-04 11:00:20|34797|34747|34803.3|34751|34803.3|34751.9|34797|34747|24
1646391630000|2022-03-04 11:00:30|34803.2|34752.2|34800.7|34750.7|34803.2|34752.9|34797.8|34747.8|27
1646391640000|2022-03-04 11:00:40|34801.4|34751.4|34803|34753|34806|34756|34800.7|34750.7|26
1646391650000|2022-03-04 11:00:50|34804.8|34754.8|34798.3|34748.3|34805.6|34755.6|34798|34748|26
1646391660000|2022-03-04 11:01:00|34798.1|34748.1|34793.6|34743.6|34800.7|34750.7|34789.4|34739.4|28
1646391670000|2022-03-04 11:01:10|34794.1|34744.1|34795.4|34745.4|34797.3|34759.8|34776.9|34741.6|26
1646391680000|2022-03-04 11:01:20|34796.9|34746.9|34798.3|34748.3|34803.2|34753.2|34794.9|34744.9|23
1646391690000|2022-03-04 11:01:30|34800.1|34750.1|34806.5|34756.5|34808.6|34758.6|34800.1|34750.1|26
1646391700000|2022-03-04 11:01:40|34806|34756|34801.1|34751.1|34807.9|34766.1|34783.1|34749.6|28
1646391710000|2022-03-04 11:01:50|34801.2|34751.2|34797.8|34747.8|34801.7|34762.1|34781.1|34746.4|25
1646391720000|2022-03-04 11:02:00|34797.4|34747.4|34797.5|34747.5|34799.1|34749.1|34796.5|34746.5|25
1646391730000|2022-03-04 11:02:10|34798.7|34748.7|34799.9|34749.9|34801|34751|34795.9|34745.9|23
1646391740000|2022-03-04 11:02:20|34800.2|34750.2|34788.5|34736.3|34800.8|34753.2|34773.2|34730.5|25
1646391750000|2022-03-04 11:02:30|34784.4|34734.4|34786.7|34736.5|34788.1|34738.1|34784.2|34734.2|21
1646391760000|2022-03-04 11:02:40|34785.5|34735.5|34792.3|34742.3|34795.5|34745.5|34785.4|34735.4|23
1646391770000|2022-03-04 11:02:50|34790.7|34740.7|34785|34735|34791.8|34741.8|34784.7|34734.7|22
1646391780000|2022-03-04 11:03:00|34786.1|34736.1|34786.2|34736.2|34786.9|34736.9|34780.7|34730.7|24
1646391790000|2022-03-04 11:03:10|34785.3|34735.3|34788.2|34738.2|34789.4|34739.4|34782.1|34732.1|25
1646391800000|2022-03-04 11:03:20|34790.7|34740.7|34794.9|34744.9|34796.5|34746.5|34789.9|34739.9|24
1646391810000|2022-03-04 11:03:30|34795|34745|34793.8|34743.8|34795.7|34745.7|34793.6|34743.6|22
1646391820000|2022-03-04 11:03:40|34794.1|34744.1|34794.1|34744.1|34794.4|34744.4|34791.3|34741.3|19
1646391830000|2022-03-04 11:03:50|34793.9|34743.9|34790.4|34740.4|34794.5|34744.5|34790.4|34740.4|22
1646391840000|2022-03-04 11:04:00|34791.7|34738.5|34794.5|34744.5|34798.8|34745.3|34789.1|34735.4|28
1646391850000|2022-03-04 11:04:10|34794.1|34744.1|34792.3|34742.3|34795.3|34745.3|34790.4|34740.4|22
1646391860000|2022-03-04 11:04:20|34793.5|34743.5|34794.9|34744.9|34794.9|34744.9|34791.2|34741.2|24
1646391870000|2022-03-04 11:04:30|34795.3|34745.3|34796.5|34746.5|34799|34749|34794.9|34744.9|20
1646391880000|2022-03-04 11:04:40|34797.3|34746.9|34793.5|34743.5|34797.3|34746.9|34792.2|34742.2|23
1646391890000|2022-03-04 11:04:50|34793.2|34743.2|34792.2|34742.2|34794|34744|34791.3|34741.3|19
1646391900000|2022-03-04 11:05:00|34792.6|34742.6|34793.3|34743.3|34793.3|34743.3|34789.2|34739.2|20
1646391910000|2022-03-04 11:05:10|34793.6|34743.6|34797.1|34747.1|34805.2|34749.6|34792.6|34735|26
1646391920000|2022-03-04 11:05:20|34799.3|34749.3|34800.5|34750.5|34801.4|34751.4|34799.2|34748.4|24
1646391930000|2022-03-04 11:05:30|34800.9|34750.9|34798.3|34748.3|34801.2|34751.2|34798.2|34748.2|20
1646391940000|2022-03-04 11:05:40|34798.7|34748.4|34797.3|34747.3|34798.7|34748.4|34795.7|34745.7|19
1646391950000|2022-03-04 11:05:50|34796.7|34746.7|34796.6|34746.6|34796.7|34746.7|34795.3|34745.3|15
1646391960000|2022-03-04 11:06:00|34802.2|34747.2|34800.5|34750.5|34802.2|34752.2|34799.9|34746.8|18
1646391970000|2022-03-04 11:06:10|34801.2|34751.2|34801.6|34746.3|34803.3|34751.2|34799.5|34746.3|19
1646391980000|2022-03-04 11:06:20|34799.3|34749.3|34799.1|34747.9|34799.4|34749.4|34797.6|34747.6|20
1646391990000|2022-03-04 11:06:30|34794.3|34744.3|34799.8|34749.8|34799.8|34762.6|34782.6|34739|21
1646392000000|2022-03-04 11:06:40|34799|34749|34806.2|34754.1|34809.1|34759.1|34797.1|34747.1|22
1646392010000|2022-03-04 11:06:50|34803.4|34753.4|34805.4|34755.4|34806.2|34756.2|34802.3|34752.3|22
1646392020000|2022-03-04 11:07:00|34805.2|34754.9|34804.9|34754.9|34806.7|34756|34804.8|34754.8|21
1646392030000|2022-03-04 11:07:10|34805.9|34755.9|34806.7|34753.3|34808.2|34758.2|34804.7|34751.6|24
1646392040000|2022-03-04 11:07:20|34805.1|34755.1|34805.6|34753.7|34807.8|34757.2|34803.5|34749.1|27
1646392050000|2022-03-04 11:07:30|34805.5|34754|34798.6|34748.3|34806.8|34754.4|34797.5|34742.4|23
1646392060000|2022-03-04 11:07:40|34799|34747.2|34796.4|34746.3|34801.3|34748.2|34795.1|34742.1|24
1646392070000|2022-03-04 11:07:50|34798.9|34745.3|34800.1|34736.9|34800.4|34747|34795.3|34734.9|22
1646392080000|2022-03-04 11:08:00|34799.8|34745|34790.9|34740.9|34799.8|34745|34790.4|34740.4|22
1646392090000|2022-03-04 11:08:10|34790.4|34740.4|34783.7|34733.7|34792.1|34740.4|34782.8|34731.3|27
1646392100000|2022-03-04 11:08:20|34783.9|34733.3|34784.8|34734.8|34786.3|34736.3|34783.9|34732.4|23
1646392110000|2022-03-04 11:08:30|34785.1|34735.1|34787|34737|34787|34737|34783.7|34733.7|18
1646392120000|2022-03-04 11:08:40|34786.9|34736.9|34791.2|34741.2|34794.2|34744.2|34785.8|34735.8|25
1646392130000|2022-03-04 11:08:50|34791.6|34741.6|34789.8|34739.8|34794.3|34743|34787.8|34737.8|28
1646392140000|2022-03-04 11:09:00|34789.6|34739.6|34790.1|34740.1|34791.6|34741.6|34788.8|34736.6|25
1646392150000|2022-03-04 11:09:10|34790.7|34739.6|34790.9|34740.9|34791.6|34741.4|34789.6|34738.2|25
1646392160000|2022-03-04 11:09:20|34791|34741|34794.9|34744.9|34798.3|34745.1|34791|34738.6|25
1646392170000|2022-03-04 11:09:30|34794.1|34744.1|34794.4|34744.4|34795.3|34745.3|34793.9|34743.9|24
1646392180000|2022-03-04 11:09:40|34794.7|34744.7|34794.6|34744.6|34794.7|34744.7|34793.3|34743.3|23
1646392190000|2022-03-04 11:09:50|34793.4|34743.4|34794.7|34731.8|34794.7|34744.1|34788.7|34731.8|22
1646392200000|2022-03-04 11:10:00|34795|34735.9|34795.7|34745.7|34797.5|34759|34776.8|34735.9|25
1646392210000|2022-03-04 11:10:10|34795.9|34745.9|34795.6|34745.6|34798.2|34747.8|34794.9|34744.3|24
1646392220000|2022-03-04 11:10:20|34795.5|34745.5|34795.4|34745.4|34796.2|34746.2|34795.2|34745.2|19
1646392230000|2022-03-04 11:10:30|34796.6|34746.6|34792.7|34742.7|34798.5|34748.5|34792.7|34742.7|15
1646392240000|2022-03-04 11:10:40|34795.1|34745.1|34790.7|34740.7|34795.1|34756.5|34776.5|34740.7|22
1646392250000|2022-03-04 11:10:50|34790.9|34740.9|34792.7|34742.7|34792.7|34742.7|34789.6|34739.6|20
1646392260000|2022-03-04 11:11:00|34792.3|34742.3|34792.9|34742.9|34792.9|34742.9|34791.1|34741.1|19
1646392270000|2022-03-04 11:11:10|34792|34742|34790.9|34740.9|34793|34757.7|34775.4|34739.7|20
1646392280000|2022-03-04 11:11:20|34790.8|34740.8|34803.8|34753.8|34803.8|34753.8|34790.8|34740.8|25
1646392290000|2022-03-04 11:11:30|34802|34752|34803.8|34753.8|34804.3|34765.5|34785.5|34750.8|26
1646392300000|2022-03-04 11:11:40|34804.7|34754.7|34803.7|34753.7|34806.2|34756.2|34801.3|34751.3|27
1646392310000|2022-03-04 11:11:50|34803|34753|34800.7|34750.7|34811.5|34761.5|34800.7|34750.7|23
1646392320000|2022-03-04 11:12:00|34803.9|34753.9|34826.3|34771|34834.8|34773.5|34803.4|34753.4|27
1646392330000|2022-03-04 11:12:10|34827.3|34774.4|34847.8|34786.5|34847.8|34786.9|34827.3|34774.3|29
1646392340000|2022-03-04 11:12:20|34843.2|34788.8|34843.5|34785.5|34847.3|34790.6|34840.3|34785.1|29
1646392350000|2022-03-04 11:12:30|34842.7|34787.1|34837.8|34784.2|34843.1|34788.3|34837.2|34780.5|27
1646392360000|2022-03-04 11:12:40|34834.8|34783.6|34831.9|34777.9|34838.2|34783.6|34830.3|34774.5|28
1646392370000|2022-03-04 11:12:50|34833.5|34778|34831.3|34775.1|34833.5|34778.2|34826.2|34770|25
1646392380000|2022-03-04 11:13:00|34832.2|34775.2|34828.2|34771.4|34833.3|34776.2|34827.7|34771.2|27
1646392390000|2022-03-04 11:13:10|34827.7|34770.8|34828.9|34769.1|34828.9|34771.3|34822.8|34765.9|27
1646392400000|2022-03-04 11:13:20|34828.6|34769.7|34824.2|34768.4|34828.6|34773|34824|34764.8|27
1646392410000|2022-03-04 11:13:30|34821.7|34771.1|34821.6|34768.8|34823.3|34771.1|34820.8|34768.2|22
1646392420000|2022-03-04 11:13:40|34821.5|34768.1|34822.4|34769.9|34822.7|34770|34821.3|34767.3|21
1646392430000|2022-03-04 11:13:50|34822.5|34770.4|34819.4|34769.4|34824|34772.3|34817.8|34767.8|21
1646392440000|2022-03-04 11:14:00|34819.8|34769.8|34829.3|34779.3|34831.8|34779.3|34818.1|34767|20
1646392450000|2022-03-04 11:14:10|34828.8|34776.8|34830.5|34775.1|34831.7|34777.7|34827.6|34774.5|24
1646392460000|2022-03-04 11:14:20|34828.1|34777.6|34831.4|34781.4|34831.5|34781.5|34827.8|34777.6|23
1646392470000|2022-03-04 11:14:30|34831.6|34781.6|34834.7|34783.7|34835.6|34784|34831.6|34780.6|24
1646392480000|2022-03-04 11:14:40|34834.8|34782.3|34832.6|34780.5|34839.9|34787|34831.9|34779.6|24
1646392490000|2022-03-04 11:14:50|34831.8|34781.8|34855.4|34787.5|34859.9|34795.2|34830.7|34780.3|24
1646392500000|2022-03-04 11:15:00|34854.6|34788|34856.9|34790.9|34859|34799.9|34853.3|34785.9|25
1646392510000|2022-03-04 11:15:10|34857.6|34791.6|34857.1|34793.4|34859.1|34793.5|34856.7|34789.6|24
1646392520000|2022-03-04 11:15:20|34856.4|34793.8|34858.4|34790.5|34861.1|34795.1|34853.9|34788.9|24
1646392530000|2022-03-04 11:15:30|34857.5|34789.4|34862.5|34793.5|34873.4|34795.6|34857.4|34786.3|22
1646392540000|2022-03-04 11:15:40|34864|34791.9|34866.2|34797|34866.6|34797|34860.9|34781.6|22
1646392550000|2022-03-04 11:15:50|34866|34798.9|34867.9|34801.9|34871.5|34805.9|34865.3|34796|22
1646392560000|2022-03-04 11:16:00|34868.1|34803.4|34869.1|34799.9|34870.6|34804.8|34868.1|34797|20
1646392570000|2022-03-04 11:16:10|34871.2|34805.4|34871.1|34814.6|34874.4|34815.8|34869.4|34799|26
1646392580000|2022-03-04 11:16:20|34871.9|34815.7|34880.4|34819.4|34892.1|34819.8|34871.9|34807.8|27
1646392590000|2022-03-04 11:16:30|34880.3|34819.8|34893.7|34821.9|34895.7|34824.1|34880.3|34818.5|25
1646392600000|2022-03-04 11:16:40|34891.1|34820.6|34889.5|34824.7|34893.5|34824.7|34888.3|34820.6|17
1646392610000|2022-03-04 11:16:50|34890.7|34824|34895.5|34830.7|34895.9|34830.7|34888.8|34817.8|25
1646392620000|2022-03-04 11:17:00|34894.3|34825.8|34902.2|34835.8|34902.2|34838.7|34894.3|34825.8|28
1646392630000|2022-03-04 11:17:10|34902.8|34836.1|34893.7|34825.8|34902.8|34836.1|34891.9|34825.8|29
1646392640000|2022-03-04 11:17:20|34895.4|34828.9|34890.1|34819.3|34895.4|34828.9|34880.3|34818.1|28
1646392650000|2022-03-04 11:17:30|34880.8|34821.2|34888.9|34821.4|34888.9|34822.2|34878.4|34820|27
1646392660000|2022-03-04 11:17:40|34886.7|34821.7|34888.5|34820.5|34888.9|34822.5|34878.7|34819.9|21
1646392670000|2022-03-04 11:17:50|34884.4|34822.6|34885.6|34824.9|34888.5|34826.3|34880.6|34820.9|19
1646392680000|2022-03-04 11:18:00|34885.1|34824.4|34896.9|34830.1|34902|34830.1|34883.9|34818.3|29
1646392690000|2022-03-04 11:18:10|34896.4|34828.4|34879.7|34823.4|34901.3|34829.9|34879.3|34822.8|26
1646392700000|2022-03-04 11:18:20|34880.2|34822.6|34880|34823.8|34881.5|34824.1|34879|34821.9|24
1646392710000|2022-03-04 11:18:30|34880.8|34821.3|34874.8|34814.7|34880.8|34823.6|34871.4|34813.6|20
1646392720000|2022-03-04 11:18:40|34874.2|34814|34874.3|34815.1|34877.5|34818.6|34872.4|34807|16
1646392730000|2022-03-04 11:18:50|34875.9|34814.7|34882.8|34824.1|34882.8|34824.6|34873.9|34802.9|26
1646392740000|2022-03-04 11:19:00|34882.1|34824.5|34874.7|34817.5|34882.8|34824.9|34872.8|34806.9|23
1646392750000|2022-03-04 11:19:10|34874.5|34816.8|34874.5|34817|34876.3|34817|34872|34810.3|22
1646392760000|2022-03-04 11:19:20|34874.3|34816.8|34877|34820.8|34882.1|34822.3|34874.1|34814|22
1646392770000|2022-03-04 11:19:30|34876.7|34820.4|34881.3|34823|34882.2|34827.4|34875|34813.4|23
1646392780000|2022-03-04 11:19:40|34880.6|34825|34882.8|34828.1|34885.1|34828.9|34880.4|34824.5|22
1646392790000|2022-03-04 11:19:50|34884.1|34828.9|34878.9|34817.9|34885.6|34830.7|34875.5|34816|26
1646392800000|2022-03-04 11:20:00|34875.6|34818.6|34879.9|34812|34879.9|34821.1|34872.4|34812|27
1646392810000|2022-03-04 11:20:10|34879.6|34821.6|34884.7|34824.7|34884.7|34826.9|34877.3|34812.2|26
1646392820000|2022-03-04 11:20:20|34884|34826.1|34888.3|34830.2|34888.3|34830.4|34882.2|34824.9|24
1646392830000|2022-03-04 11:20:30|34888|34829.7|34886.4|34830.2|34888.4|34834.6|34884.1|34828.7|26
1646392840000|2022-03-04 11:20:40|34884.8|34829.5|34883|34825.6|34885.3|34831.1|34880|34823.3|23
1646392850000|2022-03-04 11:20:50|34882.4|34824.9|34880.6|34827.4|34883.8|34827.4|34880.6|34821.3|23
1646392860000|2022-03-04 11:21:00|34880.5|34824.5|34884.4|34826.7|34884.4|34827.9|34880.4|34819.8|19
1646392870000|2022-03-04 11:21:10|34883.1|34826.1|34892.6|34810|34892.7|34826.1|34881.8|34810|16
1646392880000|2022-03-04 11:21:20|34881.6|34825.4|34891.8|34827|34891.8|34832|34881.6|34819.2|28
1646392890000|2022-03-04 11:21:30|34889.6|34828.6|34885.8|34813.7|34890.7|34830.1|34879.8|34813.7|25
1646392900000|2022-03-04 11:21:40|34887.2|34804.6|34886.8|34823|34887.3|34825.7|34881.6|34804.6|22
1646392910000|2022-03-04 11:21:50|34885.2|34816.8|34887.3|34828.8|34887.7|34829.9|34885.2|34816.8|20
1646392920000|2022-03-04 11:22:00|34887.7|34827.8|34889.5|34827.8|34893.9|34829.6|34886|34824.1|22
1646392930000|2022-03-04 11:22:10|34889.1|34828.4|34891.9|34832.9|34893.2|34833.4|34887.9|34826.8|21
1646392940000|2022-03-04 11:22:20|34892.2|34832|34891.8|34828.3|34897.8|34836.2|34889.4|34824.7|25
1646392950000|2022-03-04 11:22:30|34891.4|34822.4|34893.3|34820.9|34893.4|34824.7|34889.8|34814.5|22
1646392960000|2022-03-04 11:22:40|34892.7|34822.2|34887.5|34828.5|34894.1|34828.8|34886.4|34814.3|28
1646392970000|2022-03-04 11:22:50|34888|34827.8|34886.5|34825|34888|34829|34885.2|34824.7|25
1646392980000|2022-03-04 11:23:00|34886.9|34822|34879.9|34809.7|34886.9|34826.7|34875|34809.7|28
1646392990000|2022-03-04 11:23:10|34880.5|34812.6|34877.1|34815.8|34886.1|34822.6|34877.1|34808.2|26
1646393000000|2022-03-04 11:23:20|34881.8|34817.4|34890.6|34819.5|34890.6|34820.8|34874.9|34803|25
1646393010000|2022-03-04 11:23:30|34885.3|34819.9|34895.2|34826.1|34901.8|34827.8|34880.6|34816.9|27
1646393020000|2022-03-04 11:23:40|34893.4|34827.4|34900.8|34831.1|34901.2|34833.2|34892.7|34821.4|26
1646393030000|2022-03-04 11:23:50|34900.5|34830.7|34890.6|34829.4|34900.5|34831.7|34890.6|34827.6|27
1646393040000|2022-03-04 11:24:00|34890.9|34829.5|34901.7|34831.7|34902.3|34832.1|34890.6|34827.1|20
1646393050000|2022-03-04 11:24:10|34901.1|34827.5|34897.4|34826.9|34901.4|34830.1|34895.2|34826.5|20
1646393060000|2022-03-04 11:24:20|34897.1|34826.3|34898.5|34826.9|34902.4|34835|34892.1|34826|20
1646393070000|2022-03-04 11:24:30|34894.1|34827.7|34895.5|34828.6|34896.9|34832.5|34890.3|34825.6|24
1646393080000|2022-03-04 11:24:40|34895.8|34829.8|34884.3|34833.2|34900.7|34836|34884.3|34828.1|21
1646393090000|2022-03-04 11:24:50|34884.7|34832.9|34890.5|34835.6|34892.5|34835.8|34882.5|34828.7|22
1646393100000|2022-03-04 11:25:00|34891.2|34834.6|34882.4|34832.4|34892.7|34834.6|34882.4|34828.2|24
1646393110000|2022-03-04 11:25:10|34884.3|34829.9|34882.2|34830.4|34888.1|34832.6|34882.2|34828.9|16
1646393120000|2022-03-04 11:25:20|34882|34832|34884.7|34829|34886.8|34832.6|34880.7|34825|22
1646393130000|2022-03-04 11:25:30|34883.6|34830.1|34884|34828|34886.1|34830.1|34883.4|34827.1|20
1646393140000|2022-03-04 11:25:40|34885|34827.4|34883.7|34830.6|34885|34833.8|34881.9|34827.4|16
1646393150000|2022-03-04 11:25:50|34881.9|34831.9|34879.9|34829.9|34882.7|34832.7|34879.6|34829.6|24
1646393160000|2022-03-04 11:26:00|34880.5|34830.5|34884.8|34830.3|34884.8|34834.4|34880.2|34830.2|25
1646393170000|2022-03-04 11:26:10|34886.1|34833.5|34884.5|34833|34892.2|34835.5|34882.5|34819|26
1646393180000|2022-03-04 11:26:20|34884.4|34834.4|34883.3|34833.3|34888.4|34834.8|34882.2|34821|21
1646393190000|2022-03-04 11:26:30|34883.5|34832.2|34884.3|34834.2|34885.8|34835|34883.5|34831.9|21
1646393200000|2022-03-04 11:26:40|34884|34833.8|34882.2|34832.2|34886.4|34836.1|34882.2|34832.2|20
1646393210000|2022-03-04 11:26:50|34882|34830.9|34883.8|34830.1|34884.7|34834.5|34881.4|34829.8|19
1646393220000|2022-03-04 11:27:00|34882.8|34831.4|34880.2|34826.1|34884.8|34832.6|34880.2|34820.1|23
1646393230000|2022-03-04 11:27:10|34880.9|34824.1|34882.5|34831.8|34882.9|34832.9|34879.1|34824.1|22
1646393240000|2022-03-04 11:27:20|34882.1|34830.8|34882.5|34832.2|34884.7|34832.6|34881.6|34825.7|22
1646393250000|2022-03-04 11:27:30|34882.8|34832.5|34880.2|34828.3|34883.2|34832.5|34880.2|34828.3|17
1646393260000|2022-03-04 11:27:40|34880.1|34828|34881.5|34829.8|34895.7|34831.9|34877.7|34820.3|24
1646393270000|2022-03-04 11:27:50|34884.7|34829.9|34881.2|34829.9|34884.7|34832.6|34880.4|34829.7|13
1646393280000|2022-03-04 11:28:00|34883.8|34829|34872.8|34822.8|34884.3|34831.3|34871.9|34820.3|24
1646393290000|2022-03-04 11:28:10|34874.6|34824.6|34875.3|34825.3|34877.9|34827.9|34873.6|34823.6|25
1646393300000|2022-03-04 11:28:20|34875|34825|34875.9|34825.9|34876.2|34826.2|34873.7|34823.7|18
1646393310000|2022-03-04 11:28:30|34876.3|34826.3|34875.9|34825.9|34876.3|34826.3|34875.5|34825.5|16
1646393320000|2022-03-04 11:28:40|34875.6|34825.6|34874.7|34824.7|34876.3|34825.6|34870.5|34820.5|24
1646393330000|2022-03-04 11:28:50|34877.6|34824.2|34874.2|34824.2|34877.6|34824.2|34870.9|34820.9|18
1646393340000|2022-03-04 11:29:00|34871.2|34821.2|34876.3|34826.3|34876.8|34826.8|34871|34821|22
1646393350000|2022-03-04 11:29:10|34876|34826|34879.3|34829.3|34879.8|34829.8|34875.4|34825.4|20
1646393360000|2022-03-04 11:29:20|34879.2|34829.2|34879.1|34829.1|34879.2|34829.2|34875|34825|19
1646393370000|2022-03-04 11:29:30|34879|34829|34875.5|34825.5|34879.7|34829.7|34875|34825|18
1646393380000|2022-03-04 11:29:40|34875.4|34825.4|34878.4|34828.4|34878.6|34828.6|34874.9|34824.9|14
1646393390000|2022-03-04 11:29:50|34877.3|34827.3|34882.3|34832.3|34882.3|34832.3|34874.7|34824.7|24
1646393400000|2022-03-04 11:30:00|34882|34832|34879.2|34829.2|34882.2|34832.2|34878.3|34828.3|21
1646393410000|2022-03-04 11:30:10|34879.1|34829.1|34883.2|34833.2|34885.5|34835.5|34878.1|34828.1|22
1646393420000|2022-03-04 11:30:20|34883.4|34833.4|34885.3|34835.3|34885.4|34835.4|34881.7|34830.7|17
1646393430000|2022-03-04 11:30:30|34885.2|34835.2|34883.7|34833.7|34885.3|34835.3|34883.6|34833.6|16
1646393440000|2022-03-04 11:30:40|34883.6|34833.6|34883.1|34833.1|34890|34840|34883.1|34833.1|22
1646393450000|2022-03-04 11:30:50|34885|34830|34885.2|34835.2|34887.8|34836.7|34879.5|34823|25
1646393460000|2022-03-04 11:31:00|34884|34834|34891.8|34841.8|34894.6|34844.6|34884|34832.5|20
1646393470000|2022-03-04 11:31:10|34892.7|34842.7|34894|34844|34895.1|34845.1|34892|34840.5|16
1646393480000|2022-03-04 11:31:20|34894.5|34844.5|34894.7|34844.7|34895.7|34845.7|34894.4|34844.4|11
1646393490000|2022-03-04 11:31:30|34894.5|34844.5|34893.8|34843.8|34894.9|34844.9|34893.8|34843.8|12
1646393500000|2022-03-04 11:31:40|34893.7|34843.7|34893.2|34843.2|34894.5|34844.5|34889.7|34839.7|20
1646393510000|2022-03-04 11:31:50|34891|34841|34892.8|34842.8|34892.8|34842.8|34889.8|34839.8|18
1646393520000|2022-03-04 11:32:00|34891.8|34841.8|34892.7|34842.7|34894.2|34844.2|34891.8|34839.6|26
1646393530000|2022-03-04 11:32:10|34896.7|34846.7|34891.4|34841.4|34896.7|34846.7|34889|34834|22
1646393540000|2022-03-04 11:32:20|34890.9|34840.9|34892|34842|34893.2|34843.2|34887.9|34835.6|22
1646393550000|2022-03-04 11:32:30|34891.7|34841.7|34891|34841|34892|34842|34890.5|34840.5|22
1646393560000|2022-03-04 11:32:40|34890.6|34840.6|34889.7|34839.7|34892.5|34842.5|34888.8|34838.8|17
1646393570000|2022-03-04 11:32:50|34887.6|34837.6|34888.5|34838.5|34889.7|34839.7|34887|34837|26
1646393580000|2022-03-04 11:33:00|34888.7|34838.7|34889.7|34839.7|34890.4|34840.4|34888.1|34838.1|20
1646393590000|2022-03-04 11:33:10|34889.4|34839.4|34890|34840|34890.9|34840.9|34889.3|34839.3|17
1646393600000|2022-03-04 11:33:20|34889.1|34839.1|34896.9|34846.9|34896.9|34846.9|34889|34839|20
1646393610000|2022-03-04 11:33:30|34896.3|34846.3|34897.2|34847.2|34897.9|34856.8|34876.8|34842.2|26
1646393620000|2022-03-04 11:33:40|34897.7|34847.7|34895.1|34845.1|34898.6|34848.6|34893.8|34843.8|17
1646393630000|2022-03-04 11:33:50|34894.9|34844.9|34898.4|34848.4|34900.5|34850.5|34894.9|34844.9|18
1646393640000|2022-03-04 11:34:00|34897.6|34847.6|34898.2|34848.2|34900.7|34850.7|34895.4|34845.4|21
1646393650000|2022-03-04 11:34:10|34898.1|34848.1|34899.9|34849.9|34904.4|34854.4|34898.1|34848.1|22
1646393660000|2022-03-04 11:34:20|34899.5|34849.5|34899.3|34849.3|34903.6|34868.3|34885.1|34849.3|13
1646393670000|2022-03-04 11:34:30|34901.2|34851.2|34903|34853|34903.5|34853.5|34900.8|34850.8|19
1646393680000|2022-03-04 11:34:40|34902.9|34852.9|34900.4|34850.4|34903.6|34865.6|34882.5|34848.6|22
1646393690000|2022-03-04 11:34:50|34900.5|34850.5|34905.1|34855.1|34905.5|34855.5|34900.1|34850.1|19
1646393700000|2022-03-04 11:35:00|34903.8|34853.8|34903.3|34853.3|34904.1|34854.1|34901.5|34851.5|22
1646393710000|2022-03-04 11:35:10|34909.4|34859.4|34907.6|34857.6|34910.5|34860.5|34906.6|34856.6|22
1646393720000|2022-03-04 11:35:20|34907.9|34857.9|34908.6|34858.6|34908.6|34858.6|34904.3|34854.3|19
1646393730000|2022-03-04 11:35:30|34908.9|34858.9|34903.8|34853.8|34908.9|34858.9|34903.5|34853.5|21
1646393740000|2022-03-04 11:35:40|34904.2|34854.2|34903.7|34853.7|34906.3|34856.3|34903.7|34853.7|16
1646393750000|2022-03-04 11:35:50|34903.6|34853.6|34904.1|34854.1|34909.3|34854.1|34901.3|34851.3|22
1646393760000|2022-03-04 11:36:00|34904.2|34854.2|34910.9|34860.9|34910.9|34860.9|34903.5|34853.5|24
1646393770000|2022-03-04 11:36:10|34911.5|34861.5|34908.9|34858.9|34911.5|34861.5|34908.9|34858.9|22
1646393780000|2022-03-04 11:36:20|34909.1|34859.1|34908.9|34858.9|34911.1|34861.1|34908.7|34858.7|19
1646393790000|2022-03-04 11:36:30|34908.8|34858.8|34906.5|34856.5|34909.1|34859.1|34906.5|34856.5|17
1646393800000|2022-03-04 11:36:40|34906.7|34856.7|34904.7|34854.7|34907.3|34873.2|34889.7|34850.9|21
1646393810000|2022-03-04 11:36:50|34904.3|34854.3|34907.3|34857.3|34907.4|34857.4|34902.1|34852.1|13
1646393820000|2022-03-04 11:37:00|34907.1|34857.1|34904.6|34854.6|34907.8|34857.5|34904.6|34854.6|20
1646393830000|2022-03-04 11:37:10|34904.5|34854.5|34916.6|34866.6|34917.9|34866.6|34904.5|34854.5|20
1646393840000|2022-03-04 11:37:20|34916|34866|34925.6|34873.4|34937.2|34880.5|34913.6|34863.6|25
1646393850000|2022-03-04 11:37:30|34928.6|34878.6|34929.2|34879.2|34929.9|34879.9|34926.3|34874.5|20
1646393860000|2022-03-04 11:37:40|34937.1|34875.1|34933.5|34865.2|34937.5|34878|34923|34864.7|18
1646393870000|2022-03-04 11:37:50|34931.8|34869.1|34929.1|34878.6|34931.8|34878.6|34922|34869.1|25
1646393880000|2022-03-04 11:38:00|34938.3|34866.6|34930.5|34875.4|34938.3|34878.7|34927.3|34863.3|22
1646393890000|2022-03-04 11:38:10|34929.7|34875.6|34935.1|34883.1|34950|34883.2|34929.7|34866.8|19
1646393900000|2022-03-04 11:38:20|34934.9|34883|34938.3|34881.8|34938.9|34883.5|34932.9|34878.5|22
1646393910000|2022-03-04 11:38:30|34940|34881.4|34939.9|34881.6|34942.2|34881.6|34938.3|34879.4|16
1646393920000|2022-03-04 11:38:40|34939.4|34880.8|34944.9|34874.9|34951.8|34881.3|34932.4|34874.9|18
1646393930000|2022-03-04 11:38:50|34948.2|34876.2|34943.1|34878.6|34948.2|34881.4|34940.4|34875.9|20
1646393940000|2022-03-04 11:39:00|34944.5|34879.9|34941.9|34881.6|34947.3|34881.6|34940.5|34875.2|17
1646393950000|2022-03-04 11:39:10|34944.4|34881.1|34948.8|34877.6|34948.8|34884.3|34941.9|34876.9|21
1646393960000|2022-03-04 11:39:20|34945.4|34881.5|34945|34877.5|34949.7|34881.7|34942.2|34876.1|21
1646393970000|2022-03-04 11:39:30|34945.1|34878.8|34942.3|34880.1|34945.8|34882.8|34942.3|34875.9|19
1646393980000|2022-03-04 11:39:40|34943.6|34879.4|34934.3|34884.3|34945.8|34884.8|34933.4|34878.3|14
1646393990000|2022-03-04 11:39:50|34933.2|34881.8|34954.6|34884.3|34957.1|34887.1|34933.2|34874.5|22
1646394000000|2022-03-04 11:40:00|34947.9|34890.8|34957.5|34889.2|34957.5|34893.3|34947.3|34885.5|27
1646394010000|2022-03-04 11:40:10|34956.7|34890.5|34953.5|34886.5|34957.1|34894.8|34948.9|34885.7|25
1646394020000|2022-03-04 11:40:20|34954.8|34886.3|34949.7|34888|34954.8|34892.9|34948.2|34885.9|22
1646394030000|2022-03-04 11:40:30|34951.2|34892.2|34949.2|34888.9|34952.9|34892.2|34948.1|34887|26
1646394040000|2022-03-04 11:40:40|34948.9|34888.6|34939.4|34889.4|34951.3|34891.4|34937|34882.2|18
1646394050000|2022-03-04 11:40:50|34939.3|34889.3|34939.3|34886.4|34940|34889.4|34938.6|34880.7|9
1646394060000|2022-03-04 11:41:00|34941.9|34891.9|34945.1|34883.6|34952.3|34891.9|34940.3|34881.5|28
1646394070000|2022-03-04 11:41:10|34945.7|34882.4|34948.5|34886.3|34948.8|34888.1|34944.4|34879|18
1646394080000|2022-03-04 11:41:20|34947.8|34886.8|34946.2|34883.5|34948.1|34886.8|34944.2|34880.9|24
1646394090000|2022-03-04 11:41:30|34936.7|34883.9|34936.5|34881.9|34937.3|34887.3|34935.2|34881.2|18
1646394100000|2022-03-04 11:41:40|34936.6|34882.6|34948.8|34890.9|34961.8|34892.5|34936.6|34881.6|24
1646394110000|2022-03-04 11:41:50|34951.6|34893.9|34952.3|34893.2|34957.7|34899.6|34951.3|34889.7|23
1646394120000|2022-03-04 11:42:00|34954.7|34893.7|34950.4|34892|34955.6|34894.7|34950.1|34890.1|25
1646394130000|2022-03-04 11:42:10|34950.1|34894.9|34950.5|34890.9|34955.4|34895.1|34949.1|34886.6|22
1646394140000|2022-03-04 11:42:20|34950.3|34890.6|34942.2|34884.6|34951|34890.6|34941.4|34874.9|24
1646394150000|2022-03-04 11:42:30|34942.4|34882.7|34945.1|34887.5|34947.7|34887.5|34942.4|34879.4|21
1646394160000|2022-03-04 11:42:40|34945.6|34886.4|34951.7|34881.7|34955.6|34888|34943.7|34872.4|25
1646394170000|2022-03-04 11:42:50|34951.8|34880.4|34945.3|34886.3|34954.1|34886.3|34941.8|34880.4|18
1646394180000|2022-03-04 11:43:00|34945.2|34884.8|34952.6|34889.8|34952.6|34890.4|34941.1|34883.9|20
1646394190000|2022-03-04 11:43:10|34952.5|34889.6|34937.8|34887.6|34952.5|34890.6|34937.7|34886.6|24
1646394200000|2022-03-04 11:43:20|34937.9|34887.2|34938.3|34888.3|34940.2|34890.2|34937.6|34887.1|19
1646394210000|2022-03-04 11:43:30|34937.6|34887.6|34937.6|34885|34944|34888.1|34936.1|34874.6|19
1646394220000|2022-03-04 11:43:40|34938.6|34884.4|34936.6|34886.6|34938.6|34887.1|34936.4|34883.8|17
1646394230000|2022-03-04 11:43:50|34936.7|34886.7|34951.2|34884.8|34958.6|34892.2|34934.4|34880|18
1646394240000|2022-03-04 11:44:00|34953.5|34884.9|34950.5|34889.3|34960.8|34891.4|34945.3|34883.4|26
1646394250000|2022-03-04 11:44:10|34949.7|34890.1|34950|34889.8|34955.5|34897.3|34944.1|34889|26
1646394260000|2022-03-04 11:44:20|34951|34890.3|34946.3|34888|34955.3|34890.3|34945.7|34884.1|19
1646394270000|2022-03-04 11:44:30|34944.5|34887.6|34952.5|34887.3|34952.5|34889.3|34944.5|34885.2|18
1646394280000|2022-03-04 11:44:40|34950.2|34887.6|34950.3|34891.4|34953|34892.5|34948.1|34886.2|19
1646394290000|2022-03-04 11:44:50|34950.2|34890.7|34936.1|34885|34951.4|34890.7|34936.1|34879.7|21
1646394300000|2022-03-04 11:45:00|34938.1|34886.2|34938.2|34885.3|34939.2|34888.5|34937|34884.6|22
1646394310000|2022-03-04 11:45:10|34939.6|34889.6|34941.5|34891.3|34942.4|34892.4|34939.2|34889.2|17
1646394320000|2022-03-04 11:45:20|34941.2|34891.2|34942.9|34892.9|34943.5|34893.5|34939.1|34889.1|21
1646394330000|2022-03-04 11:45:30|34942.3|34892.3|34941.7|34891.7|34944.1|34894.1|34941.7|34891.7|17
1646394340000|2022-03-04 11:45:40|34941.9|34891.9|34941.9|34891.9|34943.7|34893.7|34941.9|34890.7|14
1646394350000|2022-03-04 11:45:50|34942.6|34892.6|34940.3|34888.2|34943.4|34892.8|34940.3|34885.9|17
1646394360000|2022-03-04 11:46:00|34953.3|34887.6|34953.1|34888.2|34954.9|34892.3|34951.1|34887.6|14
1646394370000|2022-03-04 11:46:10|34950|34894.9|34952.8|34890|34954.5|34895.9|34948.3|34890|12
1646394380000|2022-03-04 11:46:20|34953.5|34890.4|34949.5|34891.4|34953.5|34891.7|34949.5|34889.7|16
1646394390000|2022-03-04 11:46:30|34951.1|34890.5|34939.6|34889.1|34951.1|34891.5|34939.4|34889|16
1646394400000|2022-03-04 11:46:40|34940.4|34889|34942.5|34892.4|34946.5|34895.3|34937.7|34887.4|21
1646394410000|2022-03-04 11:46:50|34943.6|34891.4|34945.5|34895.5|34946.8|34895.5|34941.4|34888.2|15
1646394420000|2022-03-04 11:47:00|34946.5|34895.8|34944.1|34893.9|34948.1|34895.8|34943.9|34893.4|19
1646394430000|2022-03-04 11:47:10|34943.9|34893.1|34939.1|34889.1|34945.1|34893.8|34939.1|34889.1|19
1646394440000|2022-03-04 11:47:20|34939.2|34889.2|34940.6|34890.6|34941.8|34891.8|34938.1|34888.1|15
1646394450000|2022-03-04 11:47:30|34940.9|34890.9|34938.9|34888.9|34941.2|34891.2|34938.9|34888.9|20
1646394460000|2022-03-04 11:47:40|34938.3|34888.3|34948|34898|34948.2|34898|34938.3|34888.3|25
1646394470000|2022-03-04 11:47:50|34945.8|34897|34947.5|34897.5|34951.7|34900|34945.6|34894.2|26
1646394480000|2022-03-04 11:48:00|34947.7|34897.7|34946.7|34896.7|34948.7|34898.5|34945.6|34895.6|19
1646394490000|2022-03-04 11:48:10|34946.6|34896.6|34947.5|34897.5|34948.9|34898.2|34945.3|34895.3|17
1646394500000|2022-03-04 11:48:20|34947.2|34897.2|34944.6|34894.6|34948.1|34898.1|34942.8|34892.8|11
1646394510000|2022-03-04 11:48:30|34944.4|34894.4|34945.9|34895.9|34946.8|34896.8|34943.7|34893.7|15
1646394520000|2022-03-04 11:48:40|34946|34896|34944.1|34894.1|34948|34898|34943.9|34893.9|22
1646394530000|2022-03-04 11:48:50|34945.3|34895.3|34945.2|34895.2|34948.2|34911.5|34931.5|34887.2|25
1646394540000|2022-03-04 11:49:00|34944.9|34894.9|34948|34892.8|34949.4|34896.8|34944.9|34892.1|24
1646394550000|2022-03-04 11:49:10|34948.3|34893|34949.8|34899.8|34950.7|34899.9|34946.7|34893|18
1646394560000|2022-03-04 11:49:20|34949.4|34899.4|34949.8|34897.9|34950.8|34900.1|34948.5|34897.3|20
1646394570000|2022-03-04 11:49:30|34949.5|34899.3|34951.5|34901.3|34953.4|34902.2|34948.4|34897|22
1646394580000|2022-03-04 11:49:40|34951.9|34901.8|34950.7|34900.7|34955.2|34901.8|34950.7|34898|20
1646394590000|2022-03-04 11:49:50|34951|34900|34944.7|34894.7|34952.7|34902.7|34944.7|34894.7|19
1646394600000|2022-03-04 11:50:00|34944.9|34894.9|34944.7|34894.7|34951.7|34901.7|34944.3|34894.3|19
1646394610000|2022-03-04 11:50:10|34945.2|34895.2|34957.8|34907.8|34957.8|34907.8|34942.8|34892.1|16
1646394620000|2022-03-04 11:50:20|34960.7|34910.7|34956.3|34895|34962.5|34911.1|34951.1|34892.1|25
1646394630000|2022-03-04 11:50:30|34957.6|34896.2|34948.8|34897.4|34958.2|34898.9|34948.5|34889.1|19
1646394640000|2022-03-04 11:50:40|34948.3|34898.3|34952.5|34900.6|34952.8|34902|34947.5|34897.5|23
1646394650000|2022-03-04 11:50:50|34952.6|34899.8|34946.3|34896.3|34953.6|34901.1|34945.7|34895.7|22
1646394660000|2022-03-04 11:51:00|34946.9|34896.9|34948.1|34898.1|34948.8|34898.8|34946.3|34894.6|22
1646394670000|2022-03-04 11:51:10|34947.8|34897.8|34947.7|34897.7|34949.8|34899.8|34947.6|34897.6|23
1646394680000|2022-03-04 11:51:20|34947.6|34897.6|34945|34895|34947.6|34897.6|34943.7|34893.7|22
1646394690000|2022-03-04 11:51:30|34941.1|34891.1|34942|34892|34942|34892|34939.8|34889.3|23
1646394700000|2022-03-04 11:51:40|34942.4|34892.4|34941.1|34891.1|34942.4|34892.4|34941|34891|18
1646394710000|2022-03-04 11:51:50|34940.9|34890.9|34940.9|34890.9|34941.6|34891.6|34940.2|34890.2|16
1646394720000|2022-03-04 11:52:00|34937.7|34887.7|34942.3|34884|34945.7|34906.3|34922.7|34883.1|26
1646394730000|2022-03-04 11:52:10|34941.8|34886.3|34937.4|34887.4|34943.7|34889.6|34937|34883.6|19
1646394740000|2022-03-04 11:52:20|34937.5|34887.5|34933.2|34883.2|34937.5|34887.5|34931.9|34881.9|23
1646394750000|2022-03-04 11:52:30|34933.3|34883.3|34932.6|34874.5|34935.5|34883.7|34925.6|34870|24
1646394760000|2022-03-04 11:52:40|34924.9|34874.9|34928.9|34878.9|34928.9|34878.9|34924.9|34874.9|26
1646394770000|2022-03-04 11:52:50|34929.2|34879.2|34924|34874|34929.3|34879.3|34924|34874|16
1646394780000|2022-03-04 11:53:00|34923.8|34873.8|34924.6|34874.6|34926.9|34876.9|34922.4|34872.4|19
1646394790000|2022-03-04 11:53:10|34925.5|34875.5|34924.8|34874.8|34925.5|34875.5|34923.5|34873.5|18
1646394800000|2022-03-04 11:53:20|34924.5|34874.5|34923.5|34873.5|34927.4|34877.4|34923.5|34873.5|21
1646394810000|2022-03-04 11:53:30|34923.6|34873.6|34906.3|34886.3|34924.3|34890.1|34906.3|34873|21
1646394820000|2022-03-04 11:53:40|34906.7|34886.7|34923.5|34873.5|34923.9|34888.7|34906.7|34873.5|19
1646394830000|2022-03-04 11:53:50|34923.2|34873.2|34931.7|34869.9|34945.8|34879.3|34919.6|34869|25
1646394840000|2022-03-04 11:54:00|34928.4|34873.6|34929.3|34879.3|34930.7|34880.7|34927.5|34873.6|25
1646394850000|2022-03-04 11:54:10|34929|34879|34929.2|34879.2|34929.5|34879.5|34927.8|34877.8|21
1646394860000|2022-03-04 11:54:20|34929|34879|34931|34881|34936.6|34886.6|34929|34879|26
1646394870000|2022-03-04 11:54:30|34934.2|34877.9|34938.2|34883.2|34938.2|34883.5|34931.4|34877.9|20
1646394880000|2022-03-04 11:54:40|34934.2|34884.2|34934.9|34884.9|34935.7|34884.9|34929.1|34877.9|20
1646394890000|2022-03-04 11:54:50|34933.9|34883.9|34935.1|34883.6|34935.4|34885.4|34933.4|34883.1|17
1646394900000|2022-03-04 11:55:00|34934|34884|34935.6|34874.9|34935.6|34884.1|34931.8|34874.9|17
1646394910000|2022-03-04 11:55:10|34934.4|34875.8|34928.5|34878.5|34936.9|34884.3|34927.5|34871.6|27
1646394920000|2022-03-04 11:55:20|34929.1|34876.9|34929.7|34879.7|34931.9|34879.7|34926.6|34874.5|19
1646394930000|2022-03-04 11:55:30|34928.6|34878.4|34929.3|34878.8|34930.9|34879.9|34928.6|34876.8|20
1646394940000|2022-03-04 11:55:40|34929.4|34878.1|34925.2|34875.2|34930.6|34878.8|34925.2|34875.2|14
1646394950000|2022-03-04 11:55:50|34925.1|34875.1|34937.4|34887.4|34940.6|34890.6|34925.1|34875.1|21
1646394960000|2022-03-04 11:56:00|34934.6|34884.6|34933.6|34883.6|34937.4|34887.4|34933.5|34883.1|22
1646394970000|2022-03-04 11:56:10|34934.8|34884.8|34939.9|34889.9|34940.1|34890.1|34934.3|34883.2|19
1646394980000|2022-03-04 11:56:20|34940.3|34890.3|34940.6|34890.6|34945.9|34895.9|34939.4|34889.4|22
1646394990000|2022-03-04 11:56:30|34940.4|34890.4|34943.9|34893.9|34946.2|34896.2|34940|34890|19
1646395000000|2022-03-04 11:56:40|34942.5|34892.5|34940.5|34890.5|34942.8|34892.8|34940.4|34890.4|17
1646395010000|2022-03-04 11:56:50|34940.4|34890.4|34938.4|34888.4|34957.4|34894.5|34938.4|34875|23
1646395020000|2022-03-04 11:57:00|34940.1|34890.1|34940.2|34890.2|34943.3|34890.3|34938|34883.2|24
1646395030000|2022-03-04 11:57:10|34931.8|34879.1|34942.8|34887.4|34942.8|34891.1|34931.8|34869.5|22
1646395040000|2022-03-04 11:57:20|34942.2|34887.3|34940.9|34890.9|34942.2|34891.8|34939.4|34887.3|19
1646395050000|2022-03-04 11:57:30|34942.6|34892.6|34942.1|34892|34944|34893.6|34941.9|34890.9|22
1646395060000|2022-03-04 11:57:40|34943.4|34890.6|34939.8|34889.8|34943.4|34892.2|34937.8|34887.8|22
1646395070000|2022-03-04 11:57:50|34939.7|34889.7|34951.4|34901.4|34951.4|34901.4|34939.3|34887.7|23
1646395080000|2022-03-04 11:58:00|34947.8|34897.8|34965.6|34897.2|34965.6|34906.3|34947.8|34897.2|28
1646395090000|2022-03-04 11:58:10|34955.7|34905.7|34956.4|34904.2|34961.9|34910.1|34954.2|34900.4|27
1646395100000|2022-03-04 11:58:20|34955.6|34905.6|34963|34905.9|34963|34908.3|34954.2|34901|22
1646395110000|2022-03-04 11:58:30|34958.3|34907.4|34960.3|34910.3|34963.5|34912.2|34957.8|34904|26
1646395120000|2022-03-04 11:58:40|34960.5|34910.5|34955.9|34905.9|34960.5|34910.5|34954.7|34903|22
1646395130000|2022-03-04 11:58:50|34957.9|34905.2|34953.7|34903.7|34958.3|34907|34953.7|34902.6|21
1646395140000|2022-03-04 11:59:00|34954.8|34904.8|34954.5|34904.5|34954.8|34904.8|34951.9|34901.9|24
1646395150000|2022-03-04 11:59:10|34954.4|34904.4|34951.4|34901.4|34957.4|34907.4|34951.4|34901.4|25
1646395160000|2022-03-04 11:59:20|34951.5|34901.5|34950.6|34900.6|34956.1|34920.5|34939.8|34891.8|22
1646395170000|2022-03-04 11:59:30|34950.2|34900.2|34957.3|34907.3|34964|34909.4|34949.3|34899.3|22
1646395180000|2022-03-04 11:59:40|34958.7|34908.7|34960.9|34902.4|34964.3|34908.7|34956|34900.8|25
1646395190000|2022-03-04 11:59:50|34960.4|34903.8|34954.7|34903.6|34960.4|34907.9|34953.1|34901.7|23
1646395200000|2022-03-04 12:00:00|34953.9|34902.5|34952.6|34902.6|34954.6|34904.6|34952.3|34901|23
1646395210000|2022-03-04 12:00:10|34953|34903|34954|34904|34954.3|34904.3|34951|34901|22
1646395220000|2022-03-04 12:00:20|34951|34901|34954.5|34901.1|34954.5|34917.5|34937.5|34888.6|18
1646395230000|2022-03-04 12:00:30|34953.7|34902.1|34955.6|34901.5|34957.6|34904.5|34953|34900.8|24
1646395240000|2022-03-04 12:00:40|34955.8|34902.3|34953.5|34903.5|34955.8|34903.7|34951.4|34901.4|19
1646395250000|2022-03-04 12:00:50|34953.7|34903.7|34952|34902|34953.9|34903.9|34951.7|34901.7|21
1646395260000|2022-03-04 12:01:00|34953.6|34903.6|34947.4|34897.4|34954.2|34904.2|34946.5|34896.5|19
1646395270000|2022-03-04 12:01:10|34946.2|34896.2|34951.3|34901.3|34951.7|34910.9|34930.9|34891.2|23
1646395280000|2022-03-04 12:01:20|34956.4|34906.4|34955.3|34905.3|34965|34906.9|34952.8|34896.4|22
1646395290000|2022-03-04 12:01:30|34955.9|34905.9|34950.4|34900.4|34956|34906|34949.7|34899.7|25
1646395300000|2022-03-04 12:01:40|34950|34900|34950.3|34900.3|34951.8|34901.8|34949.1|34899|22
1646395310000|2022-03-04 12:01:50|34950.4|34900.4|34949.6|34899.6|34950.8|34900.8|34949.2|34899.2|23
1646395320000|2022-03-04 12:02:00|34949.2|34899.2|34951.9|34896.3|34954.9|34899.8|34948.9|34892.5|21
1646395330000|2022-03-04 12:02:10|34951.5|34897|34946.2|34896.2|34954.3|34899.2|34946.2|34894.4|28
1646395340000|2022-03-04 12:02:20|34946.9|34896.9|34948.3|34897.7|34951.4|34900.7|34946.3|34892.6|25
1646395350000|2022-03-04 12:02:30|34947|34897.5|34945.8|34895.8|34950.1|34897.9|34943.9|34885.5|26
1646395360000|2022-03-04 12:02:40|34945.5|34895.5|34944.3|34894.3|34946.6|34896.6|34944.2|34894.2|21
1646395370000|2022-03-04 12:02:50|34943.8|34893.8|34943.6|34893.6|34945.8|34895.8|34943.6|34893.6|16
1646395380000|2022-03-04 12:03:00|34943.9|34893.9|34956.5|34906.5|34971.7|34921.7|34943|34892.5|24
1646395390000|2022-03-04 12:03:10|34954.5|34904.5|34962.1|34911.8|34966|34913.3|34954.5|34904.4|26
1646395400000|2022-03-04 12:03:20|34962.2|34912.2|34969.8|34919.8|34973.7|34923.7|34962.2|34912.2|23
1646395410000|2022-03-04 12:03:30|34970.1|34920.1|34968.4|34918.4|34970.1|34920.1|34966.5|34916.5|21
1646395420000|2022-03-04 12:03:40|34968.9|34918.9|34966.9|34916.9|34970.3|34919.5|34965.1|34915.1|17
1646395430000|2022-03-04 12:03:50|34967.4|34917.4|34960.8|34910.8|34969|34929|34944.6|34910.8|22
1646395440000|2022-03-04 12:04:00|34945.9|34925.9|34948|34928|34963.1|34929.2|34942.1|34910.2|23
1646395450000|2022-03-04 12:04:10|34964|34914|34962.9|34912.9|34973.6|34927.1|34947.1|34909.8|23
1646395460000|2022-03-04 12:04:20|34966.2|34913.3|34967|34917|34978.4|34918.5|34962.3|34911.1|27
1646395470000|2022-03-04 12:04:30|34965.6|34915.6|34967.1|34917.1|34971|34920.1|34965.6|34915.6|26
1646395480000|2022-03-04 12:04:40|34966.9|34916.9|34969.5|34919.5|34970.3|34920.3|34965.4|34915.4|24
1646395490000|2022-03-04 12:04:50|34969.7|34919.7|34970.2|34920.2|34975.9|34921.1|34966.5|34914.8|22
1646395500000|2022-03-04 12:05:00|34970.7|34920.7|34971.3|34921.3|34973.9|34923.9|34968.1|34918.1|27
1646395510000|2022-03-04 12:05:10|34970.8|34920.8|34968.1|34918.1|34970.9|34920.8|34966.9|34916.9|21
1646395520000|2022-03-04 12:05:20|34968.9|34918.9|34967.8|34917.8|34970|34919|34967.8|34917.7|16
1646395530000|2022-03-04 12:05:30|34967|34917|34968.3|34918.3|34980.2|34937.3|34951|34910.7|20
1646395540000|2022-03-04 12:05:40|34968.7|34918.7|34975.4|34925.4|34977.8|34927.2|34968.1|34918.1|23
1646395550000|2022-03-04 12:05:50|34975.6|34925.6|34973.3|34923.3|34977.5|34927.5|34973.1|34923.1|21
1646395560000|2022-03-04 12:06:00|34974.1|34923.8|34974.5|34924.5|34978.2|34924.6|34973.2|34923|19
1646395570000|2022-03-04 12:06:10|34977.2|34927.2|34973.9|34923.9|34977.8|34927.8|34970.3|34920.3|27
1646395580000|2022-03-04 12:06:20|34972.8|34919.5|34978.9|34928.9|34983.4|34929.4|34971.8|34916.1|24
1646395590000|2022-03-04 12:06:30|34979.4|34929.4|34975.9|34925.9|34982.9|34929.9|34971.7|34921.7|27
1646395600000|2022-03-04 12:06:40|34974.4|34924.4|34982|34925.4|34984.5|34927.4|34974.4|34923.5|26
1646395610000|2022-03-04 12:06:50|34982.7|34924.1|34977.7|34927.7|34984.1|34927.9|34977.7|34924.1|27
1646395620000|2022-03-04 12:07:00|34977.5|34927.5|34977.6|34925.2|34986.8|34928.2|34974.8|34916.9|26
1646395630000|2022-03-04 12:07:10|34980.8|34930.1|34981.6|34930.7|34989.3|34930.7|34978.6|34923.1|25
1646395640000|2022-03-04 12:07:20|34978.1|34928.1|35005.1|34955|35037.2|34955.9|34978.1|34927|27
1646395650000|2022-03-04 12:07:30|35013.8|34963.8|35001.5|34922.5|35040.1|34978.1|34997.1|34917.9|29
1646395660000|2022-03-04 12:07:40|34997.2|34925.5|35007.9|34926.6|35031.6|34946|34997.2|34919.8|22
1646395670000|2022-03-04 12:07:50|35007.8|34926.4|35035.5|34948.5|35035.5|34948.5|35005.1|34925.7|23
1646395680000|2022-03-04 12:08:00|35020.1|34940.7|35022.9|34935.7|35026.7|34943.3|35012.8|34923.7|25
1646395690000|2022-03-04 12:08:10|35026|34939.5|35023.6|34965.9|35042.1|34973.9|35020.5|34916.7|25
1646395700000|2022-03-04 12:08:20|35025.1|34957.6|35013.7|34936.7|35041.2|34968.5|35012.5|34936.7|28
1646395710000|2022-03-04 12:08:30|35042.9|34938|35011.7|34944|35042.9|34946.5|35011.7|34931.9|22
1646395720000|2022-03-04 12:08:40|35013.5|34940.1|35006|34946.2|35013.5|34954.7|35005.9|34935.4|22
1646395730000|2022-03-04 12:08:50|35007.2|34955.2|35006.8|34943.9|35008|34956.2|35005.8|34943.8|20
1646395740000|2022-03-04 12:09:00|35006.1|34942.1|35005.6|34942|35007|34943.8|35005.2|34941.1|13
1646395750000|2022-03-04 12:09:10|35005.5|34948.9|35003.3|34947.7|35013.5|34956.7|35002|34947.4|18
1646395760000|2022-03-04 12:09:20|35004.3|34948.1|35016.4|34949.1|35020.8|34952.3|35004.3|34939.2|24
1646395770000|2022-03-04 12:09:30|35019.1|34949.4|35008|34940.2|35021.5|34949.4|35008|34937.9|22
1646395780000|2022-03-04 12:09:40|35008.9|34940.8|35010.3|34940.7|35034.6|34949.6|35003|34935|26
1646395790000|2022-03-04 12:09:50|35009.1|34941.6|35016.9|34947.3|35018|34948.3|35007.4|34941.2|21
1646395800000|2022-03-04 12:10:00|35017.4|34946.9|35017.4|34950|35020.2|34952.4|35015.2|34946.3|21
1646395810000|2022-03-04 12:10:10|35016.9|34948.4|35014.7|34949|35017.7|34949|35014.5|34946.3|20
1646395820000|2022-03-04 12:10:20|35014.2|34947.8|35021|34943.7|35021.7|34950.1|35014.2|34941.6|24
1646395830000|2022-03-04 12:10:30|35020.1|34945.7|35053.2|34953.3|35053.2|34963.7|35019.4|34942.6|26
1646395840000|2022-03-04 12:10:40|35030.8|34966|35032.8|34970.4|35051.3|34972|35028.5|34962.8|26
1646395850000|2022-03-04 12:10:50|35033|34970|35042.4|34957.6|35044|34974.9|35029.8|34950|27
1646395860000|2022-03-04 12:11:00|35043.4|34959|35038.6|34960.6|35048.3|34970.9|35038.6|34951|26
1646395870000|2022-03-04 12:11:10|35037.9|34959.6|35030.7|34958.8|35038.4|34965.5|35026.9|34958.7|26
1646395880000|2022-03-04 12:11:20|35029.3|34956.5|35046.9|34964.5|35062.2|34964.5|35026.3|34938.7|25
1646395890000|2022-03-04 12:11:30|35046.2|34964.4|35051.7|34966.8|35054.6|34971.1|35029.8|34962.8|19
1646395900000|2022-03-04 12:11:40|35050|34966.6|35055.8|34966.1|35069.4|34968.4|35048|34957.6|26
1646395910000|2022-03-04 12:11:50|35068.8|34971.6|35067.8|34959.1|35071.4|34971.6|35060.5|34959.1|26
1646395920000|2022-03-04 12:12:00|35060.4|34970.9|35050.2|34968.6|35066.6|34971|35046.6|34967|26
1646395930000|2022-03-04 12:12:10|35049.7|34968.9|35050.1|34970.3|35051.6|34972|35048.9|34968.8|19
1646395940000|2022-03-04 12:12:20|35050.3|34970.7|35052.4|34973.4|35054.3|34976.5|35050.3|34970.7|19
1646395950000|2022-03-04 12:12:30|35052.3|34972.5|35052.9|34972|35063.2|34973.2|35049.6|34967.2|24
1646395960000|2022-03-04 12:12:40|35053.6|34972.6|35058.4|34977.3|35059.1|34978.4|35052.4|34971.9|20
1646395970000|2022-03-04 12:12:50|35054.2|34977.4|35052.9|34979|35055.7|34980.7|35052.4|34975.6|23
1646395980000|2022-03-04 12:13:00|35052.3|34978.8|35072|34974|35079.4|34979.3|35049.5|34968|26
1646395990000|2022-03-04 12:13:10|35072.6|34973.3|35070|34977.4|35074|34978.1|35058.9|34973.3|24
1646396000000|2022-03-04 12:13:20|35070.2|34977.3|35055.2|34935.2|35072.6|34977.6|35055.2|34935.2|22
1646396010000|2022-03-04 12:13:30|35058.3|34938.3|35059.9|34939.9|35066.4|34946.4|35054.9|34934.9|24
1646396020000|2022-03-04 12:13:40|35058.3|34938.3|35061.7|34941.7|35065.1|34945.1|35056.2|34936.2|20
1646396030000|2022-03-04 12:13:50|35060.3|34940.3|35068.3|34948.3|35068.9|34948.9|35059.6|34939.6|19
1646396040000|2022-03-04 12:14:00|35064.8|34944.8|35070.1|34950.1|35099.5|34979.5|35046.9|34937.6|20
1646396050000|2022-03-04 12:14:10|35069.2|34949.2|35058.3|34940.4|35074.7|34954.7|35057.5|34937.5|22
1646396060000|2022-03-04 12:14:20|35057.5|34937.5|35063.9|34943.9|35070.3|34950.3|35055.7|34935.7|18
1646396070000|2022-03-04 12:14:30|35063.8|34943.8|35056.3|34939.8|35063.8|34943.8|35052.7|34932.7|24
1646396080000|2022-03-04 12:14:40|35056.6|34939.5|35058.4|34938.4|35060.1|34940.1|35051.1|34931.1|15
1646396090000|2022-03-04 12:14:50|35058.3|34938.3|35086.4|34966.4|35087.8|34967.8|35058.3|34938.3|23
1646396100000|2022-03-04 12:15:00|35079.4|34960.9|35087.6|34986.3|35089.2|34986.8|35074.3|34960.9|26
1646396110000|2022-03-04 12:15:10|35086|34982.4|35082.2|34986.7|35088.1|34994.1|35072.8|34972.7|28
1646396120000|2022-03-04 12:15:20|35080.3|34982|35070.2|34981.3|35084.5|34993.7|35068.7|34980.2|27
1646396130000|2022-03-04 12:15:30|35070.5|34981.8|35075.5|34989.5|35079.3|34991|35067.4|34979.5|25
1646396140000|2022-03-04 12:15:40|35076.2|34992.6|35072.9|34976.6|35092.2|34992.6|35072.9|34976.6|22
1646396150000|2022-03-04 12:15:50|35069.8|34981.6|35075.4|34986.2|35078.3|34992|35060.2|34977.4|24
1646396160000|2022-03-04 12:16:00|35076.5|34987.1|35076.5|34992.9|35086.5|34996.8|35070.9|34984|25
1646396170000|2022-03-04 12:16:10|35075.1|34991.6|35073.7|34997.1|35081.9|35002|35067.8|34989.9|24
1646396180000|2022-03-04 12:16:20|35076.9|34995.6|35088.1|34998.5|35092.2|35001.9|35073.2|34993.3|28
1646396190000|2022-03-04 12:16:30|35089|34990.1|35088.7|34997.9|35092.7|34999.4|35086.2|34986.6|25
1646396200000|2022-03-04 12:16:40|35088.3|34995.9|35090.7|34975.1|35093.6|34997.7|35085.7|34975.1|23
1646396210000|2022-03-04 12:16:50|35091.2|34974.9|35084.2|34978.3|35091.2|34984.3|35080.5|34971.2|24
1646396220000|2022-03-04 12:17:00|35085.2|34977.5|35070.4|34976.7|35087.3|34980.2|35065.4|34972.5|23
1646396230000|2022-03-04 12:17:10|35086|34976|35076.2|34979.8|35086|34981|35065.7|34972.4|22
1646396240000|2022-03-04 12:17:20|35076.3|34980|35078.3|35002.7|35087.3|35007.1|35057.1|34962.5|26
1646396250000|2022-03-04 12:17:30|35086.1|34995.5|35081.5|34994.7|35087.9|35001.9|35069.6|34982.7|27
1646396260000|2022-03-04 12:17:40|35082.5|34997|35084.3|34998.5|35089.2|34998.5|35070.1|34986.1|22
1646396270000|2022-03-04 12:17:50|35083.5|34995.7|35080.8|34996.1|35087|34999|35073.7|34994.5|22
1646396280000|2022-03-04 12:18:00|35082.3|34997.8|35081.1|34997.8|35084|35001.5|35066.3|34991.4|27
1646396290000|2022-03-04 12:18:10|35080.4|34997.9|35069|35001.3|35080.5|35007.4|35067|34997.5|28
1646396300000|2022-03-04 12:18:20|35069.1|35001.7|35056.9|34983|35076.6|35002.1|35056.9|34978.8|23
1646396310000|2022-03-04 12:18:30|35055.3|34983.3|35062.9|34988.8|35062.9|34990.2|35053.1|34983.3|23
1646396320000|2022-03-04 12:18:40|35061.9|34989.3|35059|34989.8|35063|34991.7|35057.2|34986.2|20
1646396330000|2022-03-04 12:18:50|35058.9|34990|35058.2|34994.4|35060.7|34997.9|35057.4|34988.2|21
1646396340000|2022-03-04 12:19:00|35058.5|34993.4|35064.2|34995.3|35064.2|34999.4|35058.2|34990.2|20
1646396350000|2022-03-04 12:19:10|35065.1|34989.6|35070.8|34993|35070.8|35002.1|35058|34989.6|23
1646396360000|2022-03-04 12:19:20|35070.4|34993.9|35066|34995.5|35070.4|34998.5|35065.9|34991.9|22
1646396370000|2022-03-04 12:19:30|35066.2|34995.7|35063.1|35000.5|35068.3|35000.5|35062.6|34991.7|15
1646396380000|2022-03-04 12:19:40|35064.2|34999.2|35061|34989.3|35064.2|35000.3|35058.7|34989.3|20
1646396390000|2022-03-04 12:19:50|35060.7|34987.6|35062.9|34989|35064.9|34993.9|35059.5|34987.6|15
1646396400000|2022-03-04 12:20:00|35062.3|34988.3|35066|35002.8|35067|35005.6|35058.7|34988.3|19
1646396410000|2022-03-04 12:20:10|35063.9|35007.1|35064.5|34998.4|35066.7|35007.1|35063.9|34997.2|22
1646396420000|2022-03-04 12:20:20|35064.1|35001.2|35067.8|35004.3|35067.8|35006.1|35063.8|34996.4|23
1646396430000|2022-03-04 12:20:30|35067.7|35004.1|35084.4|35003.8|35084.4|35011.8|35063|34994|15
1646396440000|2022-03-04 12:20:40|35090.2|35009.2|35095.9|35029.5|35110.2|35029.5|35087.6|35004.7|27
1646396450000|2022-03-04 12:20:50|35094.7|35028.6|35096.3|35028.2|35096.3|35028.7|35089.2|35025.3|18
1646396460000|2022-03-04 12:21:00|35106.2|35022.1|35093.9|35037.9|35112.9|35040.3|35093|35021.5|20
1646396470000|2022-03-04 12:21:10|35094.3|35037.7|35091.8|35033.8|35100|35039.8|35081.4|35021.8|25
1646396480000|2022-03-04 12:21:20|35093.2|35038.8|35094.1|35026|35098.2|35038.8|35086.7|35014.6|22
1646396490000|2022-03-04 12:21:30|35082.4|35026.9|35093.2|35017.7|35095.3|35029.3|35082.4|35017.5|21
1646396500000|2022-03-04 12:21:40|35093.9|35016.8|35088.1|35022.9|35093.9|35024.7|35087.2|35016.8|23
1646396510000|2022-03-04 12:21:50|35088.9|35023.7|35087.5|35023.6|35089.8|35025|35087.1|35022.3|22
1646396520000|2022-03-04 12:22:00|35089.8|35022.1|35077|35017|35096.3|35026.9|35077|35011.3|21
1646396530000|2022-03-04 12:22:10|35077.6|35015.7|35092.7|35027.4|35095.3|35028.5|35075.6|35013.3|29
1646396540000|2022-03-04 12:22:20|35093.9|35028.2|35090.4|35024.8|35093.9|35028.2|35089|35020.3|19
1646396550000|2022-03-04 12:22:30|35097.9|35022|35090.2|35024.5|35097.9|35025.3|35078.1|35015.4|20
1646396560000|2022-03-04 12:22:40|35091.2|35035.6|35094.2|35029.4|35094.2|35035.6|35087.8|35027.7|25
1646396570000|2022-03-04 12:22:50|35092.2|35030.3|35091.5|35034.3|35093.3|35034.5|35090.1|35027.5|20
1646396580000|2022-03-04 12:23:00|35091|35032.2|35098.9|35038.9|35099.2|35043.5|35091|35032.2|21
1646396590000|2022-03-04 12:23:10|35098.6|35042.6|35102|35046.9|35103.3|35048.4|35098.6|35037.9|23
1646396600000|2022-03-04 12:23:20|35101.1|35043.9|35098|35043.8|35101.2|35046.8|35097.7|35041.7|23
1646396610000|2022-03-04 12:23:30|35097.9|35041.9|35104|35052.7|35106.2|35054.5|35095.2|35036.9|28
1646396620000|2022-03-04 12:23:40|35104.7|35052.9|35111|35052.2|35113.1|35058.1|35103|35047.2|24
1646396630000|2022-03-04 12:23:50|35110.2|35047.9|35101|35040.5|35110.2|35049.9|35099.6|35034|25
1646396640000|2022-03-04 12:24:00|35098.4|35043.1|35098.9|35048.5|35102.1|35050.1|35094.7|35035.1|25
1646396650000|2022-03-04 12:24:10|35098|35047|35100.1|35050.1|35100.8|35050.8|35096.1|35043.3|20
1646396660000|2022-03-04 12:24:20|35100.6|35050.6|35119.1|35058.2|35119.1|35061.3|35095.7|35040|20
1646396670000|2022-03-04 12:24:30|35112.4|35056.5|35111.5|35061.5|35115.4|35063.4|35109.6|35056.5|23
1646396680000|2022-03-04 12:24:40|35110.8|35060.8|35118.7|35068.7|35136.5|35078.4|35110.8|35059.9|18
1646396690000|2022-03-04 12:24:50|35120.8|35070.8|35138.8|35079.1|35151.4|35082.9|35118.9|35068.3|25
1646396700000|2022-03-04 12:25:00|35165.6|35078.5|35237.5|35117.5|35272.4|35152.4|35155.3|35075.6|29
1646396710000|2022-03-04 12:25:10|35238.4|35118.4|35243.6|35137.3|35245.3|35141.6|35230.8|35110.8|26
1646396720000|2022-03-04 12:25:20|35246.1|35133.8|35215.5|35095.5|35252.8|35140.2|35207.6|35087.6|21
1646396730000|2022-03-04 12:25:30|35211.6|35091.6|35418.1|35325.1|35418.1|35325.1|35208.8|35088.8|4
1646396850000|2022-03-04 12:27:30|35255.9|35135.9|35255.9|35135.9|35255.9|35135.9|35255.9|35135.9|1
1646396960000|2022-03-04 12:29:20|35244|35124|35244.4|35124.4|35244.4|35124.4|35244|35124|2
1646396970000|2022-03-04 12:29:30|35240.1|35120.1|35238.3|35118.3|35240.1|35120.1|35233|35113|6
1646396980000|2022-03-04 12:29:40|35214.7|35094.7|35222.1|35102.1|35222.1|35102.1|35214.7|35094.7|3
1646397020000|2022-03-04 12:30:20|35229.6|35109.6|35227.7|35107.7|35229.6|35109.6|35227.7|35107.7|2
1646397030000|2022-03-04 12:30:30|35227.8|35107.8|35224.7|35104.7|35227.8|35107.8|35224.7|35104.7|3
1646397050000|2022-03-04 12:30:50|35215.8|35095.8|35215.8|35095.8|35215.8|35095.8|35215.8|35095.8|1
1646397120000|2022-03-04 12:32:00|35289.6|35169.6|35279.5|35159.5|35289.6|35169.6|35279.5|35159.5|4
1646397130000|2022-03-04 12:32:10|35268|35148|35268|35148|35268|35148|35268|35148|1
1646397140000|2022-03-04 12:32:20|35292.9|35172.9|35288.7|35168.7|35292.9|35172.9|35288.7|35168.7|4
1646397150000|2022-03-04 12:32:30|35283.7|35163.7|35277.5|35157.5|35288|35168|35277.5|35157.5|9
1646397160000|2022-03-04 12:32:40|35279.7|35159.7|35301.1|35181.1|35309.1|35189.1|35279.7|35159.7|15
1646397170000|2022-03-04 12:32:50|35281.3|35161.3|35314.5|35194.5|35316.8|35196.8|35281.3|35161.3|5
1646397200000|2022-03-04 12:33:20|35317.1|35197.1|35316.5|35196.5|35317.1|35197.1|35316.5|35196.5|2
1646397230000|2022-03-04 12:33:50|35297.6|35177.6|35335.9|35215.9|35335.9|35215.9|35297.6|35177.6|8
1646397240000|2022-03-04 12:34:00|35329.5|35209.5|35316.4|35196.4|35329.5|35209.5|35314.4|35194.4|25
1646397250000|2022-03-04 12:34:10|35301.5|35181.5|35215.1|35095.1|35328.4|35208.4|35215.1|35095.1|7
1646397290000|2022-03-04 12:34:50|35231.4|35111.4|35238.8|35118.8|35243.3|35123.3|35229.7|35109.7|19
1646397300000|2022-03-04 12:35:00|35240.2|35120.2|35243.5|35123.5|35250.4|35130.4|35233|35113|25
1646397310000|2022-03-04 12:35:10|35240.8|35120.8|35241.3|35121.3|35244.2|35124.2|35239.3|35119.3|18
1646397320000|2022-03-04 12:35:20|35237.8|35117.8|35256.2|35136.2|35263|35143|35237.2|35117.2|6
1646397330000|2022-03-04 12:35:30|35268.6|35148.6|35268.6|35148.6|35268.6|35148.6|35268.6|35148.6|1
1646397360000|2022-03-04 12:36:00|35254.5|35134.5|35246.8|35126.8|35254.5|35134.5|35246.8|35126.8|2
1646397370000|2022-03-04 12:36:10|35239.5|35119.5|35238.6|35118.6|35239.5|35119.5|35238.6|35118.6|3
1646397380000|2022-03-04 12:36:20|35248.7|35128.7|35245.8|35125.8|35249|35129|35245.8|35125.8|4
1646397390000|2022-03-04 12:36:30|35247.4|35127.4|35247.7|35127.7|35247.7|35127.7|35247.4|35127.4|3
1646397400000|2022-03-04 12:36:40|35237.7|35117.7|35237.7|35117.7|35237.7|35117.7|35237.7|35117.7|1
1646397410000|2022-03-04 12:36:50|35249.4|35129.4|35243.1|35123.1|35249.4|35129.4|35242.4|35122.4|8
1646397420000|2022-03-04 12:37:00|35243.4|35123.4|35235.1|35115.1|35243.4|35123.4|35234.6|35114.6|7
1646397430000|2022-03-04 12:37:10|35235.7|35115.7|35247.5|35127.5|35249.4|35129.4|35235.7|35115.7|10
1646397440000|2022-03-04 12:37:20|35242.8|35122.8|35240.7|35120.7|35242.8|35122.8|35240.5|35120.5|6
1646397450000|2022-03-04 12:37:30|35239.8|35119.8|35243.1|35123.1|35255.7|35135.7|35239.8|35119.8|9
1646397460000|2022-03-04 12:37:40|35241.2|35121.2|35241.5|35121.5|35242.3|35122.3|35240.4|35120.4|7
1646397470000|2022-03-04 12:37:50|35238.1|35118.1|35247|35127|35247|35127|35238.1|35118.1|3
1646397480000|2022-03-04 12:38:00|35248.4|35128.4|35261.9|35141.9|35261.9|35141.9|35245.8|35125.8|14
1646397490000|2022-03-04 12:38:10|35249.2|35129.2|35249.2|35129.2|35249.2|35129.2|35248.6|35128.6|4
1646397500000|2022-03-04 12:38:20|35261.4|35141.4|35262.4|35142.4|35262.4|35142.4|35261.4|35141.4|3
1646397510000|2022-03-04 12:38:30|35260.6|35140.6|35264.2|35144.2|35268.4|35148.4|35260.6|35140.6|19
1646397520000|2022-03-04 12:38:40|35264.4|35144.4|35263.6|35143.6|35264.6|35144.6|35262.7|35142.7|22
1646397530000|2022-03-04 12:38:50|35264.1|35144.1|35255.8|35135.8|35264.2|35144.2|35253.1|35133.1|18
1646397540000|2022-03-04 12:39:00|35254.1|35134.1|35245.5|35125.5|35255.8|35135.8|35245.2|35125.2|20
1646397550000|2022-03-04 12:39:10|35244.3|35124.3|35234.7|35114.7|35250.9|35130.9|35233.8|35113.8|25
1646397560000|2022-03-04 12:39:20|35235.4|35115.4|35225.3|35105.3|35235.4|35115.7|35214.3|35099.7|26
1646397570000|2022-03-04 12:39:30|35225.9|35105.9|35226.7|35106.7|35232.7|35112.7|35223.5|35104.9|23
1646397580000|2022-03-04 12:39:40|35227|35107|35227.7|35107.7|35230.4|35112|35225.1|35106|21
1646397590000|2022-03-04 12:39:50|35228.1|35108.1|35220.2|35112.6|35233.2|35120.2|35214.7|35105.7|24
1646397600000|2022-03-04 12:40:00|35219.9|35112.3|35223.9|35110.5|35226.9|35115|35218.8|35106.9|19
1646397610000|2022-03-04 12:40:10|35225.2|35108.9|35221.5|35117.7|35231.1|35128|35213.8|35106.8|22
1646397620000|2022-03-04 12:40:20|35215.6|35122.1|35231.1|35111.1|35232.2|35122.1|35215.6|35107.6|23
1646397630000|2022-03-04 12:40:30|35232|35112|35231.2|35111.2|35232|35116.5|35227.5|35111.2|9
1646397640000|2022-03-04 12:40:40|35231.1|35111.1|35220|35109.5|35231.1|35116.2|35214.6|35108.9|19
1646397650000|2022-03-04 12:40:50|35219.6|35109.1|35212.9|35113|35223|35119.6|35206.6|35101.7|22
1646397660000|2022-03-04 12:41:00|35209.1|35114.9|35223.6|35103.6|35223.6|35128.3|35199.6|35103.4|22
1646397670000|2022-03-04 12:41:10|35223.7|35103.7|35219.6|35107.5|35224.6|35113.2|35217.6|35103.2|19
1646397680000|2022-03-04 12:41:20|35221.8|35105.3|35225.7|35117.3|35226.4|35123|35210.1|35105.3|20
1646397690000|2022-03-04 12:41:30|35225.3|35117|35215.2|35120.6|35226.3|35123.7|35213.7|35115.9|23
1646397700000|2022-03-04 12:41:40|35210.7|35122.3|35210.5|35117.4|35232.5|35122.3|35202.4|35107.1|23
1646397710000|2022-03-04 12:41:50|35215.5|35109.9|35214.6|35117.4|35216.4|35123.3|35205.9|35108.6|25
1646397720000|2022-03-04 12:42:00|35216.7|35115.4|35214.5|35120.3|35218.4|35122|35213.1|35115.4|18
1646397730000|2022-03-04 12:42:10|35214.4|35120.1|35211.2|35118.6|35216.2|35121.5|35209.9|35115.5|23
1646397740000|2022-03-04 12:42:20|35212.7|35118.7|35206|35128.4|35213.5|35128.6|35205.4|35118.7|25
1646397750000|2022-03-04 12:42:30|35205.8|35127.6|35198.9|35128|35208.9|35129.4|35198.9|35115.5|22
1646397760000|2022-03-04 12:42:40|35199.2|35123.9|35200.1|35117|35202.5|35126.8|35188.5|35116.4|24
1646397770000|2022-03-04 12:42:50|35199.1|35117.6|35195.7|35118.6|35199.1|35122|35193.6|35117.2|21
1646397780000|2022-03-04 12:43:00|35196.7|35117.2|35189.4|35120|35197.4|35122.9|35187.9|35114.4|19
1646397790000|2022-03-04 12:43:10|35197.7|35124.5|35198.1|35111.6|35229.7|35137.1|35184.5|35102.7|25
1646397800000|2022-03-04 12:43:20|35190.7|35111.8|35216.7|35121|35236.5|35134|35187.6|35106.8|24
1646397810000|2022-03-04 12:43:30|35214.3|35117.1|35209.1|35120.1|35217.7|35123.3|35207.6|35112.7|20
1646397820000|2022-03-04 12:43:40|35207.2|35120.9|35205.5|35122.1|35207.7|35124.2|35205.2|35115.7|18
1646397830000|2022-03-04 12:43:50|35206.6|35122.7|35202.5|35124.7|35207.2|35127.2|35202|35118.3|22
1646397840000|2022-03-04 12:44:00|35203.8|35124.5|35203.1|35119.3|35208.1|35128.8|35202.7|35112.4|21
1646397850000|2022-03-04 12:44:10|35203.9|35120.5|35221.1|35107.4|35223.2|35135.5|35201|35102.5|24
1646397860000|2022-03-04 12:44:20|35216.8|35114.8|35219.8|35120.8|35221.3|35125.6|35215|35108|20
1646397870000|2022-03-04 12:44:30|35220.5|35119.9|35264.8|35144.8|35266.6|35146.6|35213.9|35113.3|26
1646397880000|2022-03-04 12:44:40|35259.1|35139.1|35254|35134|35263.1|35143.1|35250.6|35130.6|22
1646397890000|2022-03-04 12:44:50|35259.3|35139.3|35255.8|35135.8|35259.4|35139.4|35254.5|35134.5|23
1646397900000|2022-03-04 12:45:00|35258.5|35138.5|35252.5|35132.5|35258.5|35138.5|35240.1|35120.1|26
1646397910000|2022-03-04 12:45:10|35253.6|35133.6|35250.7|35130.7|35254.6|35134.6|35248.5|35128.5|22
1646397920000|2022-03-04 12:45:20|35249.3|35129.3|35250.9|35130.9|35252.5|35132.5|35248|35128|13
1646397930000|2022-03-04 12:45:30|35251.5|35131.5|35264.5|35144.5|35266.3|35156.1|35238.9|35118.9|20
1646397940000|2022-03-04 12:45:40|35262|35142|35253.3|35133.3|35262.7|35142.7|35247.5|35127.5|20
1646397950000|2022-03-04 12:45:50|35254.3|35134.3|35251.6|35131.6|35256.3|35136.3|35251.4|35131.4|20
1646397960000|2022-03-04 12:46:00|35251.9|35131.9|35248.5|35128.5|35257.4|35137.4|35248.5|35128.5|15
1646397970000|2022-03-04 12:46:10|35248.8|35128.8|35252.3|35132.3|35257|35137|35247.4|35127.4|18
1646397980000|2022-03-04 12:46:20|35252.2|35132.2|35250.3|35130.3|35252.2|35132.2|35248.7|35128.7|22
1646397990000|2022-03-04 12:46:30|35245.7|35125.7|35252.4|35132.4|35261.6|35141.6|35244.4|35124.4|19
1646398000000|2022-03-04 12:46:40|35253.2|35133.2|35248.9|35128.9|35253.2|35133.2|35246.8|35126.8|21
1646398010000|2022-03-04 12:46:50|35249.8|35129.8|35251.6|35131.6|35256.7|35136.7|35249.5|35129.5|19
1646398020000|2022-03-04 12:47:00|35251.4|35131.4|35248.4|35128.4|35261.1|35141.1|35241.1|35121.1|26
1646398030000|2022-03-04 12:47:10|35248.5|35128.5|35252.8|35132.8|35254.3|35150.5|35245.2|35127.4|23
1646398040000|2022-03-04 12:47:20|35252.1|35132.1|35251.6|35134.1|35254|35139.7|35250.2|35131.9|26
1646398050000|2022-03-04 12:47:30|35251.7|35134.6|35251.7|35137.4|35252.9|35137.4|35251|35131|22
1646398060000|2022-03-04 12:47:40|35251.4|35136.6|35257.4|35137.4|35260.6|35140.6|35248.4|35133|24
1646398070000|2022-03-04 12:47:50|35256.6|35136.6|35251.9|35131.9|35256.6|35143.3|35251.2|35131.2|26
1646398080000|2022-03-04 12:48:00|35252|35132|35253.1|35139.7|35253.1|35139.7|35251.2|35131.2|19
1646398090000|2022-03-04 12:48:10|35254.2|35139.5|35252|35132|35254.9|35142|35252|35132|24
1646398100000|2022-03-04 12:48:20|35252.1|35140.1|35252.7|35132.7|35258.1|35165.3|35241.5|35127.2|25
1646398110000|2022-03-04 12:48:30|35245.3|35158.3|35241.1|35131.4|35255|35160.1|35238.8|35123.2|26
1646398120000|2022-03-04 12:48:40|35243.4|35139.4|35251.8|35131.8|35260.1|35140.1|35239.4|35129.3|26
1646398130000|2022-03-04 12:48:50|35251.4|35131.4|35261.8|35141.8|35266.7|35146.7|35251.4|35131.4|25
1646398140000|2022-03-04 12:49:00|35261.9|35141.9|35260.3|35146|35261.9|35148.7|35258.5|35138.5|23
1646398150000|2022-03-04 12:49:10|35261.7|35141.7|35253.1|35140.3|35262.5|35152.6|35249|35137.8|20
1646398160000|2022-03-04 12:49:20|35254.5|35137.3|35256|35136|35256.3|35139.5|35252.4|35133.9|23
1646398170000|2022-03-04 12:49:30|35255.3|35135.3|35277.7|35157.7|35284.4|35164.4|35250.1|35130.1|23
1646398180000|2022-03-04 12:49:40|35276.2|35156.2|35276.4|35156.4|35278.2|35158.2|35275.8|35155.8|25
1646398190000|2022-03-04 12:49:50|35275.7|35155.7|35280.5|35160.5|35283|35163|35272.3|35152.3|21
1646398200000|2022-03-04 12:50:00|35281.4|35161.4|35277.6|35157.6|35292.8|35172.8|35277.6|35157.6|25
1646398210000|2022-03-04 12:50:10|35278.7|35158.7|35279.4|35159.4|35292.9|35172.9|35277.2|35157.2|20
1646398220000|2022-03-04 12:50:20|35279.3|35159.3|35285.8|35165.8|35288.9|35168.9|35277.1|35157.1|26
1646398230000|2022-03-04 12:50:30|35284.8|35164.8|35290.4|35170.4|35296.1|35176.1|35284.5|35164.5|28
1646398240000|2022-03-04 12:50:40|35290.2|35170.2|35291|35171|35291.6|35171.6|35289.6|35169.6|23
1646398250000|2022-03-04 12:50:50|35290.6|35170.6|35310.1|35190.1|35314.6|35194.6|35289.9|35169.9|25
1646398260000|2022-03-04 12:51:00|35308.8|35188.8|35304.5|35184.5|35309.9|35189.9|35303|35183|25
1646398270000|2022-03-04 12:51:10|35304.4|35184.4|35310.3|35190.3|35314.5|35194.5|35301.3|35181.3|24
1646398280000|2022-03-04 12:51:20|35310|35190|35309.3|35189.3|35310.3|35190.3|35307.7|35187.7|22
1646398290000|2022-03-04 12:51:30|35305.9|35185.9|35295.3|35175.3|35312.2|35192.2|35295.3|35175.3|19
1646398300000|2022-03-04 12:51:40|35295.8|35175.8|35301|35181|35302.4|35182.4|35295.8|35175.8|24
1646398310000|2022-03-04 12:51:50|35299|35179|35305.2|35185.2|35309.8|35189.8|35294.9|35174.9|21
1646398320000|2022-03-04 12:52:00|35310.4|35190.4|35302.3|35182.3|35311.2|35191.2|35302.3|35182.3|22
1646398330000|2022-03-04 12:52:10|35300.9|35180.9|35347.5|35227.5|35347.5|35227.5|35295.5|35175.5|15
1646398380000|2022-03-04 12:53:00|35324.5|35204.5|35307.3|35187.3|35324.5|35204.5|35307.2|35187.2|8
1646398390000|2022-03-04 12:53:10|35305.9|35185.9|35308.3|35188.3|35315|35195|35304.8|35184.8|21
1646398400000|2022-03-04 12:53:20|35308.1|35188.1|35310|35190|35321|35201|35307.4|35187.4|23
1646398410000|2022-03-04 12:53:30|35307.6|35187.6|35302.2|35182.2|35307.6|35187.6|35301.1|35181.1|17
1646398420000|2022-03-04 12:53:40|35300.8|35180.8|35299.8|35179.8|35306.6|35186.6|35298.9|35178.9|20
1646398430000|2022-03-04 12:53:50|35301.5|35181.5|35301.7|35181.7|35307.8|35187.8|35298.1|35178.1|22
1646398440000|2022-03-04 12:54:00|35301|35181|35300.7|35180.7|35308.3|35188.3|35299.6|35179.6|22
1646398450000|2022-03-04 12:54:10|35300.4|35180.4|35302.9|35182.9|35304.5|35184.5|35298.9|35178.9|23
1646398460000|2022-03-04 12:54:20|35302.7|35182.7|35303.7|35183.7|35304.8|35184.8|35297.2|35177.2|19
1646398470000|2022-03-04 12:54:30|35303.6|35183.6|35305.6|35185.6|35306.5|35186.5|35302.5|35182.5|17
1646398480000|2022-03-04 12:54:40|35306|35186|35306.6|35186.6|35306.7|35186.7|35304.9|35184.9|16
1646398490000|2022-03-04 12:54:50|35305.8|35185.8|35304.8|35184.8|35309.5|35189.5|35303.2|35183.2|22
1646398500000|2022-03-04 12:55:00|35311.8|35191.8|35314.5|35194.5|35324|35204|35305.6|35185.6|24
1646398510000|2022-03-04 12:55:10|35313.9|35193.9|35329.2|35209.2|35329.5|35209.5|35311.5|35191.5|25
1646398520000|2022-03-04 12:55:20|35329.6|35209.6|35323.5|35203.5|35334.6|35214.6|35323.1|35203.1|25
1646398530000|2022-03-04 12:55:30|35323.4|35203.4|35323.5|35203.5|35323.7|35203.7|35318.9|35198.9|23
1646398540000|2022-03-04 12:55:40|35322.2|35202.2|35338.7|35218.7|35339.1|35219.1|35322.2|35202.2|26
1646398550000|2022-03-04 12:55:50|35334.5|35214.5|35350.4|35230.4|35352.1|35232.1|35331.3|35211.3|28
1646398560000|2022-03-04 12:56:00|35348.3|35228.3|35339.1|35219.1|35348.7|35228.7|35338.8|35218.8|27
1646398570000|2022-03-04 12:56:10|35339.6|35219.6|35343|35223|35343|35223|35338.5|35218.5|22
1646398580000|2022-03-04 12:56:20|35342.4|35222.4|35329.9|35209.9|35342.4|35222.4|35329.9|35209.9|29
1646398590000|2022-03-04 12:56:30|35330.1|35210.1|35340.2|35220.2|35346.5|35226.5|35330.1|35210.1|25
1646398600000|2022-03-04 12:56:40|35340.3|35220.3|35348.6|35228.6|35351.3|35231.3|35339.8|35219.8|24
1646398610000|2022-03-04 12:56:50|35349.7|35229.7|35351.5|35231.5|35354.4|35234.4|35344.5|35224.5|28
1646398620000|2022-03-04 12:57:00|35352.8|35232.8|35356.8|35236.8|35364.7|35244.7|35350.5|35230.5|25
1646398630000|2022-03-04 12:57:10|35356.7|35236.7|35346.4|35226.4|35358.4|35238.4|35346.4|35226.4|23
1646398640000|2022-03-04 12:57:20|35345.7|35225.7|35343.6|35223.6|35348.5|35228.5|35343.3|35223.3|22
1646398650000|2022-03-04 12:57:30|35343.3|35223.3|35342.9|35222.9|35346|35226|35340.5|35220.5|20
1646398660000|2022-03-04 12:57:40|35343.3|35223.3|35342.3|35222.3|35344.1|35224.1|35340.6|35220.6|24
1646398670000|2022-03-04 12:57:50|35341.7|35221.7|35349.6|35229.6|35351.8|35231.8|35340.6|35220.6|22
1646398680000|2022-03-04 12:58:00|35348.9|35228.9|35354.3|35234.3|35361.3|35241.3|35347.2|35227.2|22
1646398690000|2022-03-04 12:58:10|35353.8|35233.8|35358.4|35238.4|35358.4|35238.4|35348.2|35228.2|25
1646398700000|2022-03-04 12:58:20|35357.3|35237.3|35352.7|35232.7|35357.8|35237.8|35352.3|35232.3|17
1646398710000|2022-03-04 12:58:30|35352.5|35232.5|35349.1|35241.1|35354.1|35241.1|35341.3|35221.3|22
1646398720000|2022-03-04 12:58:40|35348.5|35228.5|35341.9|35228.9|35349.2|35245.5|35339.4|35226.5|27
1646398730000|2022-03-04 12:58:50|35346.1|35226.3|35350|35230.1|35352.8|35242.8|35335.8|35225.4|28
1646398740000|2022-03-04 12:59:00|35349.8|35229.8|35348|35235.7|35353.7|35240.1|35346|35229.3|29
1646398750000|2022-03-04 12:59:10|35351.1|35231.1|35337.7|35246.3|35351.1|35251.9|35333.7|35231.1|26
1646398760000|2022-03-04 12:59:20|35337.8|35246.4|35334.2|35244.8|35337.8|35246.4|35334.1|35243.3|22
1646398770000|2022-03-04 12:59:30|35334.7|35246.6|35328.3|35239.2|35336.9|35246.6|35327.7|35238.5|24
1646398780000|2022-03-04 12:59:40|35327.6|35238.6|35342.2|35239.2|35342.2|35242.1|35327.6|35237.6|24
1646398790000|2022-03-04 12:59:50|35342|35239.8|35340.5|35245.5|35342.3|35245.9|35340|35237.8|21
1646398800000|2022-03-04 13:00:00|35340.3|35246.1|35320.9|35239.5|35340.3|35246.1|35320|35235.5|28
1646398810000|2022-03-04 13:00:10|35321.2|35240.1|35319.4|35240.1|35322.9|35243.7|35318.9|35239.7|25
1646398820000|2022-03-04 13:00:20|35320.1|35242.1|35332.7|35226.6|35333.7|35242.1|35318.7|35223.8|26
1646398830000|2022-03-04 13:00:30|35331.9|35227.7|35312.2|35236.1|35331.9|35240|35309.2|35227.7|28
1646398840000|2022-03-04 13:00:40|35312.4|35234.4|35325.1|35242.6|35328.5|35245.3|35312.4|35234.4|24
1646398850000|2022-03-04 13:00:50|35324.6|35246.5|35326.1|35244.4|35327.5|35248.3|35322.6|35240.2|26
1646398860000|2022-03-04 13:01:00|35327.1|35241.9|35334.9|35225.2|35343|35246.2|35324.6|35221.1|24
1646398870000|2022-03-04 13:01:10|35334.3|35222.7|35321.9|35242|35338.6|35244.5|35321.5|35222.2|29
1646398880000|2022-03-04 13:01:20|35321|35241.2|35323.1|35245.7|35323.7|35246.7|35320.3|35240.3|24
1646398890000|2022-03-04 13:01:30|35323|35247.9|35320.7|35248|35323|35248|35320.6|35230.6|23
1646398900000|2022-03-04 13:01:40|35322.8|35237.6|35318.5|35240.7|35325.5|35250.3|35314|35232.2|25
1646398910000|2022-03-04 13:01:50|35320.7|35237.4|35326.7|35245.5|35329.5|35245.9|35315.5|35233.4|27
1646398920000|2022-03-04 13:02:00|35324.6|35246.7|35325.6|35248.5|35326|35253.4|35322.3|35243.2|22
1646398930000|2022-03-04 13:02:10|35325.8|35247.2|35323.8|35247.5|35326.4|35250.6|35321.7|35244.2|23
1646398940000|2022-03-04 13:02:20|35323.7|35247.4|35325.8|35242.9|35326.5|35248.7|35322.1|35241.7|22
1646398950000|2022-03-04 13:02:30|35327.2|35235.7|35320.4|35241.7|35327.2|35245.2|35319.6|35235.1|21
1646398960000|2022-03-04 13:02:40|35320.9|35241.4|35321.9|35241.8|35331.5|35243.8|35318.8|35239.4|23
1646398970000|2022-03-04 13:02:50|35321.8|35239.7|35321.2|35248.5|35322|35248.5|35317.4|35231.7|17
1646398980000|2022-03-04 13:03:00|35325.5|35244.2|35358.4|35238.4|35360.6|35244.2|35325.4|35217.9|26
1646398990000|2022-03-04 13:03:10|35355.8|35235.8|35355.2|35235.2|35356.5|35236.5|35353.6|35233.6|22
1646399000000|2022-03-04 13:03:20|35356.5|35236.5|35352.1|35232.1|35360.2|35240.2|35352.1|35232.1|16
1646399010000|2022-03-04 13:03:30|35352.5|35232.5|35352|35232|35356.9|35236.9|35346.9|35226.9|19
1646399020000|2022-03-04 13:03:40|35352.2|35232.2|35350.7|35230.7|35353.1|35233.1|35350.7|35230.7|17
1646399030000|2022-03-04 13:03:50|35350.8|35230.8|35342.7|35222.7|35351|35231|35335.9|35215.9|15
1646399040000|2022-03-04 13:04:00|35342.6|35222.6|35338.3|35218.3|35346.9|35239.8|35337.4|35217.4|22
1646399050000|2022-03-04 13:04:10|35339.9|35219.9|35399|35279|35402.1|35282.1|35339.9|35219.9|21
1646399060000|2022-03-04 13:04:20|35396.4|35276.4|35394.4|35274.4|35398.9|35278.9|35392.8|35272.8|17
1646399070000|2022-03-04 13:04:30|35393.2|35273.2|35383.8|35263.8|35393.2|35273.2|35383.8|35263.8|18
1646399080000|2022-03-04 13:04:40|35383.7|35263.7|35385.8|35265.8|35386.4|35266.4|35383.6|35263.6|13
1646399090000|2022-03-04 13:04:50|35386.1|35266.1|35387.9|35267.9|35399.8|35279.8|35386.1|35266.1|18
1646399100000|2022-03-04 13:05:00|35390.2|35270.2|35388.4|35268.4|35390.2|35270.2|35387.7|35267.7|19
1646399110000|2022-03-04 13:05:10|35389.3|35269.3|35386.4|35266.4|35397|35277|35386|35266|15
1646399120000|2022-03-04 13:05:20|35387.1|35267.1|35380.4|35260.4|35388.3|35281.5|35376.8|35259.7|19
1646399130000|2022-03-04 13:05:30|35383.4|35266.5|35382.5|35262.5|35384.4|35266.5|35378|35258|16
1646399140000|2022-03-04 13:05:40|35383.7|35263.7|35389.2|35269.2|35404.1|35290.3|35382.5|35262.5|25
1646399150000|2022-03-04 13:05:50|35386.7|35266.7|35374.1|35254.1|35409.1|35303.6|35374.1|35254.1|24
1646399160000|2022-03-04 13:06:00|35376|35256|35379.9|35259.9|35409.1|35303.5|35373.2|35253.2|22
1646399170000|2022-03-04 13:06:10|35381.8|35261.8|35389.9|35298.8|35407.5|35305.2|35377.4|35257.4|27
1646399180000|2022-03-04 13:06:20|35392|35292.2|35394.7|35302.5|35403.8|35302.5|35390.5|35285.8|23
1646399190000|2022-03-04 13:06:30|35385.6|35290.6|35350.4|35281.3|35385.6|35305.3|35349.5|35268.3|28
1646399200000|2022-03-04 13:06:40|35352.4|35277.9|35347.9|35283.3|35355.2|35289.8|35344.2|35267.9|22
1646399210000|2022-03-04 13:06:50|35346.6|35286|35345|35290.1|35352.1|35290.1|35342.5|35275.5|28
1646399220000|2022-03-04 13:07:00|35346.2|35288.2|35350.6|35285.4|35364.4|35294.4|35344.6|35272.4|27
1646399230000|2022-03-04 13:07:10|35350.7|35285.1|35351.7|35281.3|35354.8|35288.2|35349.9|35281|27
1646399240000|2022-03-04 13:07:20|35354.6|35280.3|35355.2|35285.9|35359.5|35295.6|35346.7|35280.3|21
1646399250000|2022-03-04 13:07:30|35353.1|35289.4|35351.7|35291.3|35357.8|35294.5|35349.4|35283.2|17
1646399260000|2022-03-04 13:07:40|35352.8|35289.5|35350.3|35300.3|35355.7|35300.6|35347|35286.4|23
1646399270000|2022-03-04 13:07:50|35355.8|35292.6|35360.9|35291.9|35363.1|35302.5|35351.2|35289.3|25
1646399280000|2022-03-04 13:08:00|35356.6|35296.7|35358|35297.4|35360|35302.6|35355.1|35295.7|27
1646399290000|2022-03-04 13:08:10|35357|35298.3|35394.6|35314.1|35406|35321.9|35353.5|35297|19
1646399300000|2022-03-04 13:08:20|35398.1|35297.5|35403.1|35317.4|35405.1|35322|35397.9|35292|26
1646399310000|2022-03-04 13:08:30|35403.6|35317.7|35384.8|35295.9|35404|35321.9|35381.2|35284.1|23
1646399320000|2022-03-04 13:08:40|35383.8|35304.9|35383.2|35301.7|35385.3|35305.7|35378.2|35297.5|21
1646399330000|2022-03-04 13:08:50|35383.8|35309.1|35394.4|35307.9|35394.4|35310.8|35382.2|35301.9|20
1646399340000|2022-03-04 13:09:00|35398.1|35314.4|35393|35309.8|35405.3|35320|35390|35291.3|27
1646399350000|2022-03-04 13:09:10|35394.8|35309.3|35388.3|35312|35395.7|35315|35387|35305.8|17
1646399360000|2022-03-04 13:09:20|35389.6|35310.9|35392.9|35315.8|35392.9|35317.9|35383.2|35309.1|20
1646399370000|2022-03-04 13:09:30|35391.5|35315.9|35396.5|35319.8|35399.1|35325|35387|35314.1|28
1646399380000|2022-03-04 13:09:40|35393.6|35322.4|35399.4|35320.8|35403|35328.6|35390.1|35313.4|28
1646399390000|2022-03-04 13:09:50|35398.1|35325.8|35407.6|35327.3|35414.3|35333.1|35397.4|35317.8|28
1646399400000|2022-03-04 13:10:00|35405.9|35333.2|35411.1|35322.4|35416.1|35336.1|35405.9|35322.2|29
1646399410000|2022-03-04 13:10:10|35411.3|35324.9|35419.6|35329|35419.6|35334.9|35409.4|35324.9|25
1646399420000|2022-03-04 13:10:20|35419.2|35330.8|35418.8|35331.4|35421.7|35335.3|35416.9|35327.2|21
1646399430000|2022-03-04 13:10:30|35419.1|35331.3|35423.3|35339.2|35427|35349.2|35413.9|35330.4|24
1646399440000|2022-03-04 13:10:40|35423.9|35340.9|35436.3|35344.2|35436.3|35354.2|35423.4|35334.3|29
1646399450000|2022-03-04 13:10:50|35433.4|35345.8|35431.1|35348.7|35439.7|35351|35427.5|35338.6|28
1646399460000|2022-03-04 13:11:00|35430.8|35348.4|35420|35328.5|35430.8|35352.3|35413.9|35328.1|29
1646399470000|2022-03-04 13:11:10|35419|35328.3|35418.8|35338.4|35423.3|35339|35415.1|35328.3|25
1646399480000|2022-03-04 13:11:20|35421|35336.3|35416.9|35335.6|35423.2|35339.4|35414.6|35333|26
1646399490000|2022-03-04 13:11:30|35416.8|35335.5|35417|35332.6|35420.2|35337.8|35412.7|35331.6|25
1646399500000|2022-03-04 13:11:40|35416.7|35340.8|35425.1|35339.6|35431.8|35343.2|35416.7|35332.1|24
1646399510000|2022-03-04 13:11:50|35425.5|35338|35421|35335.2|35427.2|35356.4|35413.7|35335.2|22
1646399520000|2022-03-04 13:12:00|35419|35339.1|35414.6|35334.9|35419.8|35339.8|35411.3|35332.8|29
1646399530000|2022-03-04 13:12:10|35412.1|35338|35414.6|35328.6|35422.4|35341.4|35406.8|35323.5|22
1646399540000|2022-03-04 13:12:20|35408.7|35333.3|35409.7|35335.6|35413.4|35338|35407.8|35331.1|26
1646399550000|2022-03-04 13:12:30|35412.1|35334.3|35406.1|35345.7|35413.5|35345.7|35406.1|35333.8|26
1646399560000|2022-03-04 13:12:40|35420.9|35335.4|35416.1|35337.6|35424.8|35340.6|35411.6|35328.3|24
1646399570000|2022-03-04 13:12:50|35412.4|35339.1|35416|35338.2|35417.4|35342.7|35408.9|35334.4|20
1646399580000|2022-03-04 13:13:00|35416.2|35336.7|35418.9|35343.1|35419.9|35343.1|35414.6|35336.2|21
1646399590000|2022-03-04 13:13:10|35419.2|35342.9|35426.3|35346.2|35426.7|35348.2|35417.8|35338.6|25
1646399600000|2022-03-04 13:13:20|35425.8|35344.5|35428.3|35345|35429.2|35345.6|35425.6|35342.7|23
1646399610000|2022-03-04 13:13:30|35429.2|35343.5|35425.1|35341.3|35429.2|35349.4|35423.1|35341.3|23
1646399620000|2022-03-04 13:13:40|35424.8|35341|35412.4|35334.6|35426.8|35350|35406.5|35334.6|27
1646399630000|2022-03-04 13:13:50|35409.9|35340.8|35403.8|35332.7|35414.5|35343.7|35396.2|35328.4|27
1646399640000|2022-03-04 13:14:00|35405.1|35332.3|35402.5|35333|35406.4|35336.3|35400.9|35330|23
1646399650000|2022-03-04 13:14:10|35402.6|35332.6|35405.2|35342.6|35405.2|35342.6|35400.5|35332.6|26
1646399660000|2022-03-04 13:14:20|35405.5|35342.2|35404.6|35338.6|35408.3|35342.2|35403.2|35337.6|25
1646399670000|2022-03-04 13:14:30|35404.1|35341|35408.5|35340.2|35408.9|35348|35402.9|35331.8|26
1646399680000|2022-03-04 13:14:40|35409.2|35338.5|35410.3|35345.1|35412.2|35345.9|35408.6|35337.3|23
1646399690000|2022-03-04 13:14:50|35409.7|35342.4|35408.1|35345.5|35410.8|35347.7|35407.7|35342.4|19
1646399700000|2022-03-04 13:15:00|35408.4|35345.6|35411|35345|35411.7|35351.1|35408|35342|23
1646399710000|2022-03-04 13:15:10|35411.6|35342.7|35406.8|35339.4|35411.6|35347.4|35405.2|35338.5|22
1646399720000|2022-03-04 13:15:20|35406|35342.5|35406.8|35338.9|35408|35345.4|35405.7|35337.7|22
1646399730000|2022-03-04 13:15:30|35408|35337.2|35416.1|35343.2|35421.2|35346|35408|35332.7|25
1646399740000|2022-03-04 13:15:40|35418.4|35338|35415.2|35332.4|35418.4|35345.8|35413.4|35332.4|25
1646399750000|2022-03-04 13:15:50|35415.7|35332.5|35413.5|35331.1|35415.7|35336.3|35410.8|35331.1|21
1646399760000|2022-03-04 13:16:00|35416.1|35326.2|35403.6|35331|35416.2|35343.4|35402.9|35326.2|28
1646399770000|2022-03-04 13:16:10|35403.8|35331.4|35407.2|35330.8|35407.2|35338.1|35399.7|35327|28
1646399780000|2022-03-04 13:16:20|35404.6|35335.5|35401.5|35329.4|35412.1|35337.4|35393.4|35322|27
1646399790000|2022-03-04 13:16:30|35402.2|35328.9|35400.2|35329.4|35403.4|35335.5|35394.5|35327.9|25
1646399800000|2022-03-04 13:16:40|35396|35334.4|35400.4|35333.8|35400.9|35336.1|35393.8|35331.7|25
1646399810000|2022-03-04 13:16:50|35398.5|35335.6|35400.3|35330.9|35401.5|35337|35396.6|35330.9|22
1646399820000|2022-03-04 13:17:00|35414.7|35320.7|35397.4|35342|35414.7|35342|35394.3|35318.1|26
1646399830000|2022-03-04 13:17:10|35398.2|35343|35398|35343|35408.1|35347.6|35395.1|35335.8|28
1646399840000|2022-03-04 13:17:20|35397.8|35343.1|35396.5|35338.1|35402|35343.1|35392|35335.4|21
1646399850000|2022-03-04 13:17:30|35396.4|35336.9|35394.6|35336.6|35397|35340.7|35392|35333.6|18
1646399860000|2022-03-04 13:17:40|35394.7|35336.9|35395|35337.9|35400.9|35340.1|35391.3|35334.1|24
1646399870000|2022-03-04 13:17:50|35397.3|35337|35394.8|35335.5|35399|35342.5|35392.7|35332.8|23
1646399880000|2022-03-04 13:18:00|35396.6|35335.6|35399.3|35331.4|35402|35337|35393.6|35330.9|23
1646399890000|2022-03-04 13:18:10|35399|35332.3|35398.9|35338.2|35400.9|35340.9|35395.5|35332.3|24
1646399900000|2022-03-04 13:18:20|35398.1|35339.3|35396.5|35342.1|35399.8|35343.2|35393.3|35337.6|18
1646399910000|2022-03-04 13:18:30|35396|35342.2|35399.3|35342.5|35400.6|35344|35395.9|35340.5|24
1646399920000|2022-03-04 13:18:40|35399.1|35342.2|35399.2|35342.9|35402.3|35343.8|35398.3|35339.3|24
1646399930000|2022-03-04 13:18:50|35402.1|35340.5|35400.8|35344.7|35406.7|35348.7|35396.8|35340.5|23
1646399940000|2022-03-04 13:19:00|35400.5|35345|35403.6|35344.8|35410.1|35347.4|35398.5|35340.5|27
1646399950000|2022-03-04 13:19:10|35402.7|35344.5|35404.4|35345.8|35405.2|35345.8|35401.7|35340.6|23
1646399960000|2022-03-04 13:19:20|35406.5|35344.3|35402.2|35348.1|35406.7|35349.3|35401.7|35344.3|27
1646399970000|2022-03-04 13:19:30|35402.5|35348|35403.1|35349.3|35406|35349.8|35398.6|35343.1|28
1646399980000|2022-03-04 13:19:40|35404.6|35350.6|35402.6|35352.6|35408.1|35353.5|35402.1|35347.1|27
1646399990000|2022-03-04 13:19:50|35402.2|35352.1|35399.7|35346.8|35405.1|35352.1|35397.1|35340.4|25
1646400000000|2022-03-04 13:20:00|35398.2|35347.7|35402|35349.2|35408|35355.4|35398.2|35344.1|29
1646400010000|2022-03-04 13:20:10|35400.7|35348.8|35402.2|35346.4|35405|35349.6|35399.6|35345.9|23
1646400020000|2022-03-04 13:20:20|35395.9|35345.9|35405.5|35348.7|35408|35350.3|35395.1|35339.2|29
1646400030000|2022-03-04 13:20:30|35406.4|35347.8|35405.4|35351.4|35407.8|35352.4|35401|35347.6|27
1646400040000|2022-03-04 13:20:40|35407.9|35348.4|35403.4|35348.9|35408.5|35353|35401.4|35348|25
1646400050000|2022-03-04 13:20:50|35403.2|35349|35412|35347.9|35412|35355.3|35401|35347.9|23
1646400060000|2022-03-04 13:21:00|35421.8|35338.6|35404.8|35354.8|35421.8|35354.8|35404.1|35338.6|20
1646400070000|2022-03-04 13:21:10|35402.6|35351.9|35405.2|35350.9|35406|35352.7|35402.1|35349.4|23
1646400080000|2022-03-04 13:21:20|35403.3|35352|35403.6|35332.7|35407.7|35352.9|35393.9|35332.7|26
1646400090000|2022-03-04 13:21:30|35402.2|35334.9|35399.2|35338.1|35408.9|35338.1|35393.4|35327.2|25
1646400100000|2022-03-04 13:21:40|35399.1|35337.9|35398.8|35339.2|35406.5|35343.1|35398.8|35335.8|26
1646400110000|2022-03-04 13:21:50|35400.9|35338.7|35397.8|35342.4|35403.6|35344.5|35396.3|35337|23
1646400120000|2022-03-04 13:22:00|35396.1|35341.9|35404.4|35340.5|35413|35344.5|35396.1|35337|21
1646400130000|2022-03-04 13:22:10|35403.5|35340.4|35401|35343.8|35405.9|35343.8|35396.1|35339|22
1646400140000|2022-03-04 13:22:20|35403.5|35342.4|35405.9|35344.8|35406.4|35346.5|35401.8|35342.4|22
1646400150000|2022-03-04 13:22:30|35406.1|35344.6|35407.7|35351.7|35413.8|35351.7|35403.5|35342.9|25
1646400160000|2022-03-04 13:22:40|35407.8|35352.1|35420.9|35353|35420.9|35355|35406.8|35351.2|25
1646400170000|2022-03-04 13:22:50|35429.1|35344.3|35420.4|35352.5|35429.1|35354.1|35417|35344.3|26
1646400180000|2022-03-04 13:23:00|35418|35354|35412|35352.5|35419.8|35354|35412|35348.2|25
1646400190000|2022-03-04 13:23:10|35410.9|35351.5|35410.6|35340.2|35415.3|35352.7|35407.5|35337.4|26
1646400200000|2022-03-04 13:23:20|35413.8|35340.4|35412.3|35346.8|35416.4|35349.1|35406.6|35337.8|24
1646400210000|2022-03-04 13:23:30|35413.1|35346.6|35420.5|35350|35422.6|35354.5|35410.5|35344.4|24
1646400220000|2022-03-04 13:23:40|35420.6|35346.5|35417.4|35352|35423.4|35352|35410|35340.1|26
1646400230000|2022-03-04 13:23:50|35422.7|35344.2|35423.1|35352|35425|35359.1|35409.3|35344.2|18
1646400240000|2022-03-04 13:24:00|35424.5|35349.9|35413.3|35349|35425|35352.3|35413.3|35341.7|25
1646400250000|2022-03-04 13:24:10|35415.6|35345.1|35415.4|35350.7|35419.1|35352|35412.9|35343.8|25
1646400260000|2022-03-04 13:24:20|35415.1|35350.4|35419|35347.7|35425.1|35353.3|35410.5|35341.2|24
1646400270000|2022-03-04 13:24:30|35423.5|35343|35416.4|35354.3|35423.5|35355.2|35413.9|35343|24
1646400280000|2022-03-04 13:24:40|35418.5|35354.4|35425.2|35355.8|35429.7|35361.1|35416.5|35347.5|23
1646400290000|2022-03-04 13:24:50|35422.7|35360.3|35422.5|35357|35426.9|35360.3|35421.9|35351.3|22
1646400300000|2022-03-04 13:25:00|35423.7|35355.5|35424.5|35347.7|35435.1|35357.8|35423.6|35342.8|28
1646400310000|2022-03-04 13:25:10|35424.4|35347.9|35419.7|35344.6|35424.8|35356.7|35415.5|35344.6|23
1646400320000|2022-03-04 13:25:20|35418.3|35347.2|35409.1|35339.8|35418.9|35347.3|35407.9|35336.9|26
1646400330000|2022-03-04 13:25:30|35411|35342.3|35415.3|35341.6|35417.1|35343.3|35411|35340.7|27
1646400340000|2022-03-04 13:25:40|35416.4|35342.2|35424.7|35341.2|35430|35346.7|35413|35338.1|27
1646400350000|2022-03-04 13:25:50|35423.7|35343.4|35429.8|35349.7|35429.8|35351|35415.6|35343.4|25
1646400360000|2022-03-04 13:26:00|35428.6|35349.8|35433.5|35349.5|35437.2|35355.4|35420.1|35345.6|27
1646400370000|2022-03-04 13:26:10|35427.2|35354|35420.8|35358.3|35428.1|35360.8|35420.8|35353.9|20
1646400380000|2022-03-04 13:26:20|35420.7|35356.3|35428.8|35352.5|35430.5|35356.4|35420.7|35347.8|25
1646400390000|2022-03-04 13:26:30|35430.3|35352.1|35430|35353.6|35431.1|35359.8|35423|35352.1|21
1646400400000|2022-03-04 13:26:40|35424.4|35356.1|35424.6|35369|35429.3|35369|35421.1|35354.6|18
1646400410000|2022-03-04 13:26:50|35431.5|35365.5|35425|35350|35433.9|35369.3|35419.2|35346.9|27
1646400420000|2022-03-04 13:27:00|35422.8|35355.7|35421.5|35330|35444.2|35355.7|35414.3|35326.3|27
1646400430000|2022-03-04 13:27:10|35417.9|35344.4|35374.5|35282.6|35419.1|35344.4|35361.4|35282.6|27
1646400440000|2022-03-04 13:27:20|35378.9|35295.1|35344.5|35260.7|35378.9|35295.6|35339.1|35249|28
1646400450000|2022-03-04 13:27:30|35344.8|35260.5|35334.2|35265.4|35345.2|35267|35331.1|35258.7|26
1646400460000|2022-03-04 13:27:40|35333.2|35265.6|35319.4|35199.4|35337.4|35268.2|35304.6|35190.6|26
1646400470000|2022-03-04 13:27:50|35318|35198|35298.1|35178.1|35319.5|35199.5|35269.5|35170.9|27
1646400480000|2022-03-04 13:28:00|35297.9|35180.2|35321.6|35201.6|35321.6|35201.6|35297.9|35179.7|28
1646400490000|2022-03-04 13:28:10|35321.7|35201.7|35317.8|35197.8|35321.7|35201.7|35314.8|35194.8|23
1646400500000|2022-03-04 13:28:20|35319|35199|35314.1|35194.1|35319.5|35199.5|35309.9|35193.3|25
1646400510000|2022-03-04 13:28:30|35312.5|35196.7|35307|35198.1|35313.3|35200.3|35304.4|35188.6|27
1646400520000|2022-03-04 13:28:40|35308.6|35198.2|35312|35199.1|35315.2|35200.5|35305.8|35193.7|23
1646400530000|2022-03-04 13:28:50|35315.5|35195.5|35317.5|35204.4|35322.6|35206.3|35309.2|35195.5|24
1646400540000|2022-03-04 13:29:00|35315.7|35204.5|35325.3|35205.3|35327.5|35215.2|35310.2|35200.4|26
1646400550000|2022-03-04 13:29:10|35325.8|35205.8|35319.8|35200.7|35328.2|35213.3|35312.9|35200.7|25
1646400560000|2022-03-04 13:29:20|35320.1|35201|35323.1|35205.4|35323.1|35214.5|35316|35199.8|13
1646400570000|2022-03-04 13:29:30|35322|35207.1|35320.2|35210.9|35328.4|35238.1|35313|35201.2|19
1646400580000|2022-03-04 13:29:40|35321.2|35211|35328.8|35208.8|35330.9|35218.5|35316.9|35196.9|26
1646400590000|2022-03-04 13:29:50|35328.1|35208.1|35330.3|35210.3|35335.9|35215.9|35325.7|35205.7|25
1646400600000|2022-03-04 13:30:00|35330|35210|35314.3|35194.3|35346|35226|35314.3|35194.3|28
1646400610000|2022-03-04 13:30:10|35309.7|35189.7|35316.8|35226.2|35317.2|35231.5|35289.5|35180.1|29
1646400620000|2022-03-04 13:30:20|35317.5|35237.6|35302.1|35214.6|35324.7|35241.2|35299.5|35211.2|29
1646400630000|2022-03-04 13:30:30|35302.6|35224.5|35306.1|35237.1|35314.5|35237.1|35302.6|35216.5|28
1646400640000|2022-03-04 13:30:40|35306.6|35236.5|35328.8|35241.8|35334.3|35255.7|35306.6|35231.1|29
1646400650000|2022-03-04 13:30:50|35328.9|35242.2|35312.5|35234.3|35328.9|35249.6|35310.5|35220.7|28
1646400660000|2022-03-04 13:31:00|35309.5|35232.9|35311.8|35233.4|35313.2|35236.5|35303.8|35218.3|29
1646400670000|2022-03-04 13:31:10|35310.5|35232.8|35317.2|35242.8|35324.3|35244.6|35308.4|35224.3|28
1646400680000|2022-03-04 13:31:20|35324.7|35232.3|35319.6|35242|35325.1|35246.8|35315|35228.1|29
1646400690000|2022-03-04 13:31:30|35319.5|35243.1|35314.3|35239.8|35319.5|35244.5|35306.5|35220.9|27
1646400700000|2022-03-04 13:31:40|35313.4|35236.5|35315.9|35243.9|35320.4|35247.6|35312|35225.5|29
1646400710000|2022-03-04 13:31:50|35316.2|35242|35315.8|35244.8|35319.8|35249|35312.7|35241.6|28
1646400720000|2022-03-04 13:32:00|35310.7|35238.5|35308.9|35241.8|35314.2|35246.7|35299.8|35234.2|28
1646400730000|2022-03-04 13:32:10|35308.4|35241|35301.5|35235.6|35308.4|35245.2|35296.2|35215.6|37
1646400740000|2022-03-04 13:32:20|35301.3|35235.2|35289.6|35216.5|35303|35238|35287.3|35205.8|38
1646400750000|2022-03-04 13:32:30|35288.7|35220.6|35302.3|35233.8|35302.3|35239|35288.7|35206.7|39
1646400760000|2022-03-04 13:32:40|35301.7|35232.3|35290.9|35221.4|35301.7|35233.5|35290.9|35206.3|32
1646400770000|2022-03-04 13:32:50|35295.2|35220.5|35297.9|35223.9|35301.6|35232.4|35286.8|35205.6|39
1646400780000|2022-03-04 13:33:00|35291.9|35229.2|35297.3|35222.1|35308.2|35230.1|35291.9|35216|40
1646400790000|2022-03-04 13:33:10|35294.5|35227.1|35285.2|35218.4|35302.5|35227.1|35284.4|35207.6|38
1646400800000|2022-03-04 13:33:20|35285.1|35217.1|35275.4|35218.5|35296.2|35226.4|35272.2|35206.9|39
1646400810000|2022-03-04 13:33:30|35273|35215.2|35277|35225|35281.9|35227.8|35272.8|35215.1|38
1646400820000|2022-03-04 13:33:40|35277.7|35225.1|35282.1|35228.2|35288.3|35234.9|35277.7|35222.5|35
1646400830000|2022-03-04 13:33:50|35281.6|35229.1|35284.6|35234.6|35292|35234.6|35281.1|35216.6|37
1646400840000|2022-03-04 13:34:00|35284.3|35234.3|35285.1|35220.4|35286.3|35234.9|35281.7|35220.4|35
1646400850000|2022-03-04 13:34:10|35278.5|35228.5|35275.2|35225.2|35292.1|35228.5|35274.3|35206.5|37
1646400860000|2022-03-04 13:34:20|35275.4|35225.4|35267.5|35207.9|35276.7|35226.7|35261.2|35180.8|35
1646400870000|2022-03-04 13:34:30|35266.6|35209.4|35274.9|35208.2|35279.4|35218.3|35266.6|35203.4|38
1646400880000|2022-03-04 13:34:40|35275.5|35206.7|35276.8|35208.6|35285.5|35213.4|35274.4|35202.7|37
1646400890000|2022-03-04 13:34:50|35277.8|35205|35283.7|35191|35292.8|35217|35270.7|35191|38
1646400900000|2022-03-04 13:35:00|35284.5|35192.9|35290.4|35224.7|35298.2|35229.2|35280.1|35192.9|40
1646400910000|2022-03-04 13:35:10|35291.4|35219.6|35302|35216.2|35307.2|35230.4|35288.8|35201.4|39
1646400920000|2022-03-04 13:35:20|35301.9|35224.3|35297.1|35222.9|35303|35227.3|35297.1|35218.2|40
1646400930000|2022-03-04 13:35:30|35297.9|35222.5|35295.7|35221.9|35298.1|35222.8|35294|35219.3|29
1646400940000|2022-03-04 13:35:40|35296.8|35221.4|35300.8|35224.6|35306.3|35230.8|35294.7|35218.3|34
1646400950000|2022-03-04 13:35:50|35299.5|35224.7|35301|35227.6|35307.7|35239|35298.6|35220|38
1646400960000|2022-03-04 13:36:00|35300.6|35233.3|35302.7|35230.9|35302.8|35233.9|35298.4|35226|34
1646400970000|2022-03-04 13:36:10|35304|35230|35310.1|35232|35316.2|35249|35301.5|35229.1|38
1646400980000|2022-03-04 13:36:20|35309.6|35231.3|35312.8|35241.5|35320.3|35250|35305.2|35227.3|39
1646400990000|2022-03-04 13:36:30|35313.5|35241.7|35318.9|35246.5|35319.7|35251.9|35309.5|35240.3|40
1646401000000|2022-03-04 13:36:40|35318.8|35247.6|35321.2|35255.1|35331.1|35255.3|35314.9|35241.2|38
1646401010000|2022-03-04 13:36:50|35321.3|35254.1|35324.4|35274.4|35333.4|35275|35314.8|35244.1|40
1646401020000|2022-03-04 13:37:00|35324.8|35274.1|35325.1|35250.6|35330.7|35274.1|35314.9|35250.2|39
1646401030000|2022-03-04 13:37:10|35325|35250.9|35324.5|35242.6|35331.5|35254.3|35314.4|35230.4|36
1646401040000|2022-03-04 13:37:20|35327.7|35238.7|35326.7|35261.8|35334.5|35266.9|35316.6|35238.7|39
1646401050000|2022-03-04 13:37:30|35326.2|35261|35321.9|35255.7|35329.8|35261.6|35319.3|35242.6|39
1646401060000|2022-03-04 13:37:40|35323.1|35253.4|35326.6|35260.2|35333.6|35266.9|35321.1|35252.2|39
1646401070000|2022-03-04 13:37:50|35326.1|35259.3|35322.6|35260.2|35339.2|35263.2|35322.6|35238|33
1646401080000|2022-03-04 13:38:00|35332.4|35254.8|35326.3|35259.6|35333.1|35268.4|35321.9|35251.5|39
1646401090000|2022-03-04 13:38:10|35326.1|35259.8|35328.7|35264.7|35328.7|35268|35323.2|35257.3|37
1646401100000|2022-03-04 13:38:20|35326.4|35265.6|35346.3|35267.1|35346.3|35273.7|35322.4|35262|39
1646401110000|2022-03-04 13:38:30|35343.3|35268.1|35345.2|35271.9|35348.9|35275.6|35332.5|35260.5|40
1646401120000|2022-03-04 13:38:40|35347.2|35267.2|35353.1|35276.1|35353.7|35279.2|35343.5|35267.2|40
1646401130000|2022-03-04 13:38:50|35351.3|35272.7|35344.1|35253.7|35361.2|35276.6|35328.8|35250.2|39
1646401140000|2022-03-04 13:39:00|35340|35257.4|35335.1|35265.3|35347.1|35272.9|35327.5|35253.5|40
1646401150000|2022-03-04 13:39:10|35340.6|35257.4|35335.3|35265.2|35349.4|35269.8|35329.5|35250.5|39
1646401160000|2022-03-04 13:39:20|35324.8|35264.1|35337|35269.2|35357.3|35275.4|35324.8|35249.9|39
1646401170000|2022-03-04 13:39:30|35340.8|35265.3|35333.5|35260.3|35348|35272.3|35328.7|35249.6|39
1646401180000|2022-03-04 13:39:40|35333.6|35260.4|35345.8|35264.1|35345.8|35272.2|35331.2|35259.3|35
1646401190000|2022-03-04 13:39:50|35341.4|35277.2|35338.4|35276.8|35349|35282.3|35335.7|35262.5|35
1646401200000|2022-03-04 13:40:00|35344.1|35275.1|35339.5|35281.7|35348.8|35281.7|35334.1|35265|37
1646401210000|2022-03-04 13:40:10|35341.4|35281.3|35342.2|35284.7|35345.5|35291.1|35333.5|35280.2|39
1646401220000|2022-03-04 13:40:20|35339.3|35289.3|35343.1|35293.1|35355.5|35296.4|35338.1|35280|39
1646401230000|2022-03-04 13:40:30|35349.1|35290.4|35356.5|35300.3|35368.6|35301.9|35344.5|35277.8|32
1646401240000|2022-03-04 13:40:40|35357.5|35298.9|35358.3|35297.3|35377.5|35302.7|35352|35279.6|36
1646401250000|2022-03-04 13:40:50|35360.7|35307.7|35385.7|35297|35397.2|35317.3|35360.7|35290.7|39
1646401260000|2022-03-04 13:41:00|35378.5|35306.5|35362.5|35304.1|35385.2|35307.7|35360.7|35287.3|39
1646401270000|2022-03-04 13:41:10|35372.6|35285.5|35359.1|35300.8|35372.6|35307.9|35349.4|35285.5|33
1646401280000|2022-03-04 13:41:20|35361.7|35299.4|35355.7|35296.7|35366.4|35304.2|35349.3|35287.7|37
1646401290000|2022-03-04 13:41:30|35353.8|35298.6|35354.6|35296.7|35365.8|35302|35349.6|35291.8|38
1646401300000|2022-03-04 13:41:40|35354|35297.8|35383.9|35310.6|35392.1|35319|35346.1|35280.1|38
1646401310000|2022-03-04 13:41:50|35388.3|35307.9|35383.8|35312.5|35395|35313.9|35377.3|35298.5|39
1646401320000|2022-03-04 13:42:00|35388.4|35317.3|35391.6|35324.6|35403.2|35326.5|35386.4|35311.9|39
1646401330000|2022-03-04 13:42:10|35393|35324.1|35392.9|35326.9|35395.5|35327.2|35391.6|35323.3|29
1646401340000|2022-03-04 13:42:20|35394.1|35325.9|35410.5|35321.6|35414.1|35338.1|35393|35321.6|38
1646401350000|2022-03-04 13:42:30|35405.9|35326.4|35390.1|35321.9|35409.9|35334.1|35378.9|35314.8|40
1646401360000|2022-03-04 13:42:40|35387.3|35322.3|35387.6|35321.1|35391.5|35322.9|35385|35320.4|32
1646401370000|2022-03-04 13:42:50|35387|35320.5|35386.3|35324.9|35388.2|35325.2|35382.8|35320.4|25
1646401380000|2022-03-04 13:43:00|35386.4|35325|35392.9|35326|35400.4|35328.3|35383.6|35320.7|37
1646401390000|2022-03-04 13:43:10|35392.1|35326.3|35394.4|35331.2|35398.6|35334.2|35385.5|35315.2|35
1646401400000|2022-03-04 13:43:20|35394.3|35331.3|35384|35325.9|35398|35333.7|35382.8|35315.5|38
1646401410000|2022-03-04 13:43:30|35386|35324.8|35380.8|35317.6|35386|35325.3|35373.2|35306.5|39
1646401420000|2022-03-04 13:43:40|35380.4|35318.7|35375|35310.1|35386.7|35318.9|35368.4|35299.9|39
1646401430000|2022-03-04 13:43:50|35368.1|35311|35375.5|35307|35379.1|35312.2|35368.1|35306.2|39
1646401440000|2022-03-04 13:44:00|35374.7|35308.4|35382.2|35317.3|35392.2|35320.6|35370.8|35300.2|38
1646401450000|2022-03-04 13:44:10|35377.8|35318.4|35376.2|35314|35388.7|35319.2|35367.5|35294.9|36
1646401460000|2022-03-04 13:44:20|35376.4|35313.9|35376.7|35311.4|35382.7|35315.8|35371.8|35306.9|34
1646401470000|2022-03-04 13:44:30|35376.4|35311.1|35371.3|35303|35379.3|35312.2|35371.3|35302.9|34
1646401480000|2022-03-04 13:44:40|35371.8|35302.3|35366.6|35306.9|35374.4|35309.9|35362.5|35296.1|36
1646401490000|2022-03-04 13:44:50|35368.9|35305.6|35370.9|35304.8|35371.6|35308.7|35368.1|35300.8|30
1646401500000|2022-03-04 13:45:00|35368.5|35305.2|35367.4|35302.7|35372.2|35306|35365.6|35300|34
1646401510000|2022-03-04 13:45:10|35368.4|35302|35394.1|35317.4|35395.7|35320.2|35368.4|35301.4|34
1646401520000|2022-03-04 13:45:20|35395.5|35315.1|35391.9|35326.1|35395.5|35327.1|35384.9|35315.1|35
1646401530000|2022-03-04 13:45:30|35392.1|35326.3|35383.3|35318.8|35393.1|35326.7|35381.3|35315.8|35
1646401540000|2022-03-04 13:45:40|35383.2|35320.2|35385.1|35313.5|35389|35320.7|35382.2|35312.9|29
1646401550000|2022-03-04 13:45:50|35387.3|35315.7|35387.4|35323.4|35390.4|35331.7|35382.7|35313.6|34
1646401560000|2022-03-04 13:46:00|35386.5|35323.3|35388.1|35322.6|35388.5|35324.1|35381.2|35312.9|33
1646401570000|2022-03-04 13:46:10|35387.9|35322.2|35390.7|35326.7|35393.3|35334.5|35385.3|35314.5|35
1646401580000|2022-03-04 13:46:20|35389.8|35324.6|35387.8|35328.4|35391.5|35329.9|35387.4|35323.6|29
1646401590000|2022-03-04 13:46:30|35387.6|35327.6|35386.1|35327.1|35390|35328.9|35385.9|35321.3|31
1646401600000|2022-03-04 13:46:40|35385.9|35327|35393.2|35319.2|35394.3|35337.2|35383.5|35315.5|33
1646401610000|2022-03-04 13:46:50|35390.1|35325.4|35396|35318|35396|35333.1|35384.4|35306.1|34
1646401620000|2022-03-04 13:47:00|35390.4|35321.7|35394|35331.2|35394.4|35333.7|35388.1|35319.1|36
1646401630000|2022-03-04 13:47:10|35393.8|35329.2|35397.4|35334.4|35399.5|35339.4|35393.8|35324.5|33
1646401640000|2022-03-04 13:47:20|35398.1|35335.1|35396.4|35337.5|35400.7|35339.7|35395.9|35332.8|30
1646401650000|2022-03-04 13:47:30|35396.2|35337.3|35393.1|35332.9|35398.1|35338.9|35390.4|35323.7|30
1646401660000|2022-03-04 13:47:40|35392.6|35330.7|35391.7|35329.8|35394.6|35335.8|35387.9|35329.2|34
1646401670000|2022-03-04 13:47:50|35407.9|35314.7|35391.7|35333.9|35407.9|35336.2|35386.9|35314.7|35
1646401680000|2022-03-04 13:48:00|35392.3|35332.9|35389.6|35334.9|35394.9|35334.9|35387.1|35330.2|28
1646401690000|2022-03-04 13:48:10|35389.8|35332.5|35395.9|35331.8|35399.6|35335.7|35389.8|35326.4|35
1646401700000|2022-03-04 13:48:20|35395.5|35331.5|35399|35330.4|35401.8|35335.7|35393.8|35325.8|33
1646401710000|2022-03-04 13:48:30|35398.6|35329.8|35400.2|35332.6|35405|35337|35392.5|35329|35
1646401720000|2022-03-04 13:48:40|35400.6|35332.3|35405.1|35334.1|35406.3|35339.9|35397.5|35331.6|38
1646401730000|2022-03-04 13:48:50|35404|35334.7|35403.5|35338.7|35404.4|35339.9|35400.9|35328.2|34
1646401740000|2022-03-04 13:49:00|35404|35338.8|35400.1|35345.1|35409|35348|35398|35334.8|31
1646401750000|2022-03-04 13:49:10|35401.5|35346.5|35395.6|35321.3|35407.8|35346.5|35387.9|35321.3|40
1646401760000|2022-03-04 13:49:20|35395.5|35321.1|35380.5|35317.9|35395.5|35335.9|35377.2|35300.2|40
1646401770000|2022-03-04 13:49:30|35380.4|35319.9|35395.6|35335|35395.6|35335.2|35379.3|35316.9|38
1646401780000|2022-03-04 13:49:40|35394.7|35329.3|35395.4|35329.4|35396.9|35335.1|35388.3|35323|39
1646401790000|2022-03-04 13:49:50|35396.2|35327.9|35396.1|35339.9|35402.4|35341.2|35385.7|35327.9|40
1646401800000|2022-03-04 13:50:00|35397.9|35339.2|35414.7|35349.6|35417.7|35355.8|35394.4|35334|40
1646401810000|2022-03-04 13:50:10|35412.5|35349.7|35403.9|35346.4|35415.5|35352.6|35403.2|35340.3|40
1646401820000|2022-03-04 13:50:20|35405.2|35346.5|35406.4|35347|35410.7|35351.5|35402.2|35342.6|38
1646401830000|2022-03-04 13:50:30|35409.1|35344.1|35405.3|35344.9|35415|35351.1|35400.3|35338.5|39
1646401840000|2022-03-04 13:50:40|35407|35341.9|35397.8|35336.9|35407.7|35348.1|35389.6|35330.3|40
1646401850000|2022-03-04 13:50:50|35402.7|35333.8|35396.1|35335.2|35405|35343.6|35390.6|35331.4|40
1646401860000|2022-03-04 13:51:00|35396.5|35333.1|35402.4|35336.3|35403.2|35341.9|35394.6|35329.5|40
1646401870000|2022-03-04 13:51:10|35402|35339.1|35405.8|35352.3|35406.5|35352.3|35399.7|35330.5|38
1646401880000|2022-03-04 13:51:20|35409|35338.1|35411.7|35348.9|35415.9|35355|35405.2|35337.2|40
1646401890000|2022-03-04 13:51:30|35411|35348.8|35439.3|35373.1|35439.7|35374.7|35410.6|35348.8|40
1646401900000|2022-03-04 13:51:40|35437.4|35372.7|35438.7|35375.8|35452.7|35387.3|35431.2|35363.7|40
1646401910000|2022-03-04 13:51:50|35440.3|35374.5|35434.5|35372.9|35442.7|35380.5|35431.9|35366.8|39
1646401920000|2022-03-04 13:52:00|35436.9|35369.8|35423.5|35357|35440.1|35375.6|35422|35355|37
1646401930000|2022-03-04 13:52:10|35424.9|35362.7|35422.1|35355.2|35427.1|35364|35417.6|35354.8|37
1646401940000|2022-03-04 13:52:20|35421.8|35356.4|35418.5|35356.2|35433.7|35373.2|35418.5|35341.7|37
1646401950000|2022-03-04 13:52:30|35420.2|35355|35428.6|35358|35430.2|35360|35418.8|35353.6|38
1646401960000|2022-03-04 13:52:40|35425.7|35365.6|35427.3|35357.7|35438.9|35374.8|35425.7|35355.3|36
1646401970000|2022-03-04 13:52:50|35427.5|35358.2|35416.4|35353.2|35427.5|35365.3|35412|35343.3|39
1646401980000|2022-03-04 13:53:00|35417.6|35353.8|35410|35359.7|35430|35365|35409.8|35345.4|36
1646401990000|2022-03-04 13:53:10|35410.2|35360.2|35408.8|35356.5|35424.3|35361.7|35406.1|35335.4|32
1646402000000|2022-03-04 13:53:20|35418.3|35351.1|35415.1|35360|35418.6|35364.6|35410.1|35351.1|36
1646402010000|2022-03-04 13:53:30|35411|35354|35420.4|35349.4|35421.9|35358.1|35411|35349.2|31
1646402020000|2022-03-04 13:53:40|35420.2|35349.2|35411.1|35349|35421.4|35355.1|35409.6|35346.8|25
1646402030000|2022-03-04 13:53:50|35412.7|35346.2|35411.7|35346.7|35415.1|35354|35409.8|35342.8|37
1646402040000|2022-03-04 13:54:00|35411.8|35346.6|35402.4|35340.8|35413.6|35350.8|35395.8|35332.1|40
1646402050000|2022-03-04 13:54:10|35402.3|35340.2|35394.9|35337.8|35407.5|35343.2|35392.9|35337.2|40
1646402060000|2022-03-04 13:54:20|35395.7|35337.3|35395.2|35343|35398.1|35344.5|35393.3|35336.3|37
1646402070000|2022-03-04 13:54:30|35394.5|35342.3|35397.6|35342|35397.9|35344.5|35393.4|35340.3|30
1646402080000|2022-03-04 13:54:40|35397.4|35340|35373.5|35353.5|35409.9|35354.4|35373.5|35320.7|38
1646402090000|2022-03-04 13:54:50|35390.3|35330.2|35392.3|35334.5|35402.3|35345.1|35388.1|35327.5|37
1646402100000|2022-03-04 13:55:00|35394.6|35335.3|35400.4|35333.6|35409.3|35363.3|35383.3|35317.7|37
1646402110000|2022-03-04 13:55:10|35395.4|35339.3|35390.2|35340.2|35404.6|35345.4|35389.3|35329|36
1646402120000|2022-03-04 13:55:20|35391.4|35341.4|35393.1|35334.1|35397.4|35341.4|35389.9|35330.7|36
1646402130000|2022-03-04 13:55:30|35392.5|35334.4|35404.7|35327.1|35404.7|35341.2|35388.9|35327.1|29
1646402140000|2022-03-04 13:55:40|35405.8|35326.2|35393.5|35332.3|35405.8|35339.5|35389.5|35326.2|35
1646402150000|2022-03-04 13:55:50|35392.7|35331.7|35398.9|35329.1|35402.6|35338.3|35385.8|35329.1|29
1646402160000|2022-03-04 13:56:00|35396.8|35330.8|35391.1|35325.7|35399|35337.5|35390.9|35325.3|30
1646402170000|2022-03-04 13:56:10|35392.2|35325.3|35404.7|35331.5|35416.8|35339.4|35390.4|35319.1|30
1646402180000|2022-03-04 13:56:20|35400.5|35335.3|35402.2|35334.1|35405.1|35340.9|35398|35330.8|24
1646402190000|2022-03-04 13:56:30|35402.5|35334.4|35399.9|35333.4|35403.4|35338.7|35398.1|35331.5|30
1646402200000|2022-03-04 13:56:40|35399.6|35333.1|35406.3|35331.4|35406.7|35335.7|35398.4|35326.8|33
1646402210000|2022-03-04 13:56:50|35406.4|35330.3|35402|35333.5|35406.7|35333.9|35401.7|35328.9|27
1646402220000|2022-03-04 13:57:00|35403.9|35327.2|35398.8|35335.6|35421.6|35342.5|35395.3|35308.3|35
1646402230000|2022-03-04 13:57:10|35400.7|35332.9|35405.6|35326.8|35407.3|35341.1|35390.3|35322.1|40
1646402240000|2022-03-04 13:57:20|35406.5|35325.5|35400.7|35323.8|35407|35332.7|35398.9|35323.8|37
1646402250000|2022-03-04 13:57:30|35400.5|35323.5|35398.3|35317.1|35402.4|35335|35384.8|35316.2|34
1646402260000|2022-03-04 13:57:40|35394.5|35321.1|35397.7|35322.5|35404.1|35334.2|35384.1|35310.1|39
1646402270000|2022-03-04 13:57:50|35395.9|35321.8|35395.4|35318|35398.2|35337.7|35386.6|35318|35
1646402280000|2022-03-04 13:58:00|35400|35315.3|35392.3|35319.7|35400|35327.1|35385.2|35300|40
1646402290000|2022-03-04 13:58:10|35395.1|35317|35367.8|35317.8|35398.2|35327.3|35366.1|35293.2|36
1646402300000|2022-03-04 13:58:20|35368.9|35318.9|35377.2|35317.3|35385|35322.8|35367.6|35302.6|38
1646402310000|2022-03-04 13:58:30|35377.5|35317.7|35391.4|35325.2|35396.9|35334.9|35374.8|35303.6|38
1646402320000|2022-03-04 13:58:40|35397.6|35321.9|35385.1|35303.9|35397.6|35331.7|35379.7|35300.7|38
1646402330000|2022-03-04 13:58:50|35382.5|35295|35382.2|35309.2|35387.7|35320.7|35377.8|35294|38
1646402340000|2022-03-04 13:59:00|35385|35305|35390.3|35323.3|35403.7|35326.3|35377.6|35293|40
1646402350000|2022-03-04 13:59:10|35389.4|35325|35399.3|35322.7|35399.7|35332.6|35388.7|35314.5|38
1646402360000|2022-03-04 13:59:20|35396.6|35323.6|35390.7|35325.3|35398.3|35331.9|35384.5|35318|37
1646402370000|2022-03-04 13:59:30|35389.4|35324.8|35392.3|35312.9|35395.2|35330|35386.1|35312.9|33
1646402380000|2022-03-04 13:59:40|35388.6|35315.4|35381.1|35323.9|35388.6|35327.2|35375.8|35313|37
1646402390000|2022-03-04 13:59:50|35381.3|35322.2|35379.8|35316.6|35384.3|35325.4|35375|35307.8|39
1646402400000|2022-03-04 14:00:00|35380.8|35317.7|35387.6|35326|35393.4|35328.7|35380.5|35314.6|38
1646402410000|2022-03-04 14:00:10|35390.5|35321.3|35378.3|35319.2|35393.5|35330.8|35376.7|35314.5|38
1646402420000|2022-03-04 14:00:20|35379|35321.1|35381.4|35314|35391.6|35322.7|35378.5|35309.3|38
1646402430000|2022-03-04 14:00:30|35381.2|35313.5|35395.6|35310.4|35395.6|35327.3|35379.2|35308.4|27
1646402440000|2022-03-04 14:00:40|35391.8|35313.9|35386.6|35314.8|35391.8|35326.2|35382.1|35313.5|33
1646402450000|2022-03-04 14:00:50|35379.4|35322.5|35386.5|35319.9|35390.1|35322.5|35379.4|35316.1|31
1646402460000|2022-03-04 14:01:00|35388.9|35315.6|35377|35324.1|35389.5|35324.1|35377|35313.3|34
1646402470000|2022-03-04 14:01:10|35378.1|35319.1|35383.5|35315.8|35386.8|35324.2|35373.3|35312.3|36
1646402480000|2022-03-04 14:01:20|35376.9|35326.9|35377.6|35315.8|35385.9|35328.2|35373.6|35308.6|37
1646402490000|2022-03-04 14:01:30|35380|35312.6|35373.6|35322|35381.8|35322.8|35372.9|35311|33
1646402500000|2022-03-04 14:01:40|35374.4|35320.8|35377.8|35313|35378.7|35323.2|35373|35311.3|33
1646402510000|2022-03-04 14:01:50|35377.4|35312.6|35389.7|35317.8|35401.3|35326.4|35366.5|35305|35
1646402520000|2022-03-04 14:02:00|35393|35307.5|35391.1|35322.5|35396.3|35326.9|35389.5|35307.5|36
1646402530000|2022-03-04 14:02:10|35390.4|35322.6|35393.5|35332.4|35399.1|35341.5|35387.7|35322.6|38
1646402540000|2022-03-04 14:02:20|35393.2|35330.6|35391.5|35333.6|35394.9|35338.2|35391.5|35329.5|35
1646402550000|2022-03-04 14:02:30|35398.5|35314.6|35390.6|35327.8|35399.7|35336.6|35383.3|35311.4|38
1646402560000|2022-03-04 14:02:40|35386.6|35329|35400.3|35323.7|35408.6|35342.6|35386.1|35306.5|37
1646402570000|2022-03-04 14:02:50|35404.1|35318.5|35398.4|35337.2|35410|35342|35395.5|35318.5|38
1646402580000|2022-03-04 14:03:00|35400.6|35335.5|35398.9|35336.6|35410.1|35339.8|35395.3|35321.7|30
1646402590000|2022-03-04 14:03:10|35398.7|35337.8|35397.3|35342.3|35399|35342.3|35394.9|35335.7|31
1646402600000|2022-03-04 14:03:20|35398.2|35340.4|35401|35338.6|35406.5|35347.6|35393.8|35329|33
1646402610000|2022-03-04 14:03:30|35402.1|35336.3|35412.3|35344.2|35412.8|35348.7|35399.8|35335.7|34
1646402620000|2022-03-04 14:03:40|35410.8|35345.9|35408.8|35337.1|35412.9|35349.5|35403.9|35336.7|35
1646402630000|2022-03-04 14:03:50|35407|35339.4|35404.4|35342.9|35407.8|35343.3|35404|35336.9|29
1646402640000|2022-03-04 14:04:00|35404.5|35344.3|35402.7|35329.9|35406.1|35344.3|35391.5|35326.5|34
1646402650000|2022-03-04 14:04:10|35400.6|35333.2|35396.2|35336.9|35402.9|35341.1|35393.5|35329.8|33
1646402660000|2022-03-04 14:04:20|35394|35339.6|35399.5|35341.6|35405.1|35345.8|35394|35326.4|34
1646402670000|2022-03-04 14:04:30|35397.6|35347.6|35410.8|35338.1|35410.8|35347.6|35397.6|35334.3|36
1646402680000|2022-03-04 14:04:40|35410.7|35338.2|35399.8|35344.5|35411.2|35351.7|35398.1|35336.1|38
1646402690000|2022-03-04 14:04:50|35399.6|35344.1|35399.5|35330.1|35406.5|35344.4|35394.3|35329.2|34
1646402700000|2022-03-04 14:05:00|35400|35329|35401.2|35336.6|35405.8|35340.7|35394.4|35329|37
1646402710000|2022-03-04 14:05:10|35401.3|35336.9|35399|35342.7|35406.5|35346.3|35398.5|35334.5|35
1646402720000|2022-03-04 14:05:20|35398.6|35343.2|35400.4|35344.5|35400.8|35346.2|35397.1|35338.8|33
1646402730000|2022-03-04 14:05:30|35400.7|35345.6|35406|35339.8|35407.7|35345.6|35394.8|35331.7|36
1646402740000|2022-03-04 14:05:40|35406.3|35340.3|35409.2|35331.8|35410.9|35348.4|35396.2|35330.2|36
1646402750000|2022-03-04 14:05:50|35405.9|35332.4|35411.9|35332.1|35417.2|35337.6|35392.6|35322.3|33
1646402760000|2022-03-04 14:06:00|35412|35332.3|35413.5|35318.4|35415.8|35339.5|35387.1|35317.9|34
1646402770000|2022-03-04 14:06:10|35402.4|35328.3|35403.3|35326.1|35405|35342|35391.2|35325.9|25
1646402780000|2022-03-04 14:06:20|35406.5|35323.1|35399.9|35323.9|35408.1|35328.3|35398|35320.6|31
1646402790000|2022-03-04 14:06:30|35400.3|35324.9|35394.9|35339.1|35420.7|35344.9|35393.1|35305.8|39
1646402800000|2022-03-04 14:06:40|35417|35317.3|35403.4|35329.1|35418.8|35338.5|35389.8|35315.5|34
1646402810000|2022-03-04 14:06:50|35403.2|35330.1|35399.9|35323.3|35409.3|35340.1|35393.7|35311.3|29
1646402820000|2022-03-04 14:07:00|35391.5|35327.4|35407.4|35341.9|35416.3|35363.4|35379.7|35316.9|34
1646402830000|2022-03-04 14:07:10|35402.9|35341.6|35418.7|35340.4|35418.7|35353.3|35400.6|35340|31
1646402840000|2022-03-04 14:07:20|35407.9|35351|35411.6|35349.7|35417.9|35354.2|35403|35334.5|33
1646402850000|2022-03-04 14:07:30|35412.6|35350.6|35410.2|35340|35434|35375.7|35395.7|35317.7|37
1646402860000|2022-03-04 14:07:40|35401.5|35349.3|35400.2|35350.2|35401.9|35351.9|35398.2|35348.2|32
1646402870000|2022-03-04 14:07:50|35400.8|35350.8|35421|35347.9|35422|35350.9|35399.4|35333|36
1646402880000|2022-03-04 14:08:00|35422.3|35346.5|35405.1|35355.1|35430.1|35363.2|35401.2|35334.7|35
1646402890000|2022-03-04 14:08:10|35405.3|35346.5|35396.2|35346.2|35411|35351.3|35390.7|35324.2|36
1646402900000|2022-03-04 14:08:20|35394|35344|35402.7|35328.8|35408.3|35351.6|35394|35328.8|33
1646402910000|2022-03-04 14:08:30|35401.4|35332.7|35404.6|35327.7|35418|35351.5|35395.2|35318.3|38
1646402920000|2022-03-04 14:08:40|35407.5|35327.5|35390.4|35340.4|35407.5|35340.4|35390.4|35327.5|32
1646402930000|2022-03-04 14:08:50|35391.1|35341.1|35389.1|35336.8|35394.7|35341.1|35389|35329.9|40
1646402940000|2022-03-04 14:09:00|35389.5|35336.7|35387.7|35337.7|35398.7|35337.7|35386.7|35331.1|29
1646402950000|2022-03-04 14:09:10|35384.3|35334.3|35399.3|35337.1|35409.8|35339.6|35379|35316.6|37
1646402960000|2022-03-04 14:09:20|35400|35336.5|35397.7|35329.9|35400|35340.8|35391.5|35329.9|30
1646402970000|2022-03-04 14:09:30|35396.1|35331.9|35390.6|35311.1|35396.1|35334.4|35373.6|35298|35
1646402980000|2022-03-04 14:09:40|35390.7|35315.5|35382.7|35315|35394.3|35320.7|35379.7|35304.3|32
1646402990000|2022-03-04 14:09:50|35381.3|35316.6|35373.3|35318|35386.9|35320.3|35370.3|35307.4|31
1646403000000|2022-03-04 14:10:00|35372.6|35318.3|35366.8|35315.1|35374.3|35319.5|35364.3|35312.6|36
1646403010000|2022-03-04 14:10:10|35366.5|35316.5|35374.3|35321.3|35374.3|35321.3|35366.4|35309.1|36
1646403020000|2022-03-04 14:10:20|35360.5|35340.5|35377.4|35321.8|35383.4|35340.5|35360.5|35314.5|34
1646403030000|2022-03-04 14:10:30|35379.8|35320|35381.6|35317.3|35381.6|35323.4|35373.9|35316.8|28
1646403040000|2022-03-04 14:10:40|35382|35316.8|35374.3|35324.3|35382|35324.3|35374.3|35316.8|33
1646403050000|2022-03-04 14:10:50|35374.8|35324.8|35378|35324.3|35378|35326|35373.9|35322.9|26
1646403060000|2022-03-04 14:11:00|35375.7|35325.7|35375.9|35320.6|35375.9|35325.7|35372.6|35320.6|23
1646403070000|2022-03-04 14:11:10|35384.1|35312.7|35370.3|35320.3|35384.1|35338.7|35357.5|35311|38
1646403080000|2022-03-04 14:11:20|35370.9|35320.9|35369.7|35319.7|35375.6|35322.5|35369.7|35310.7|32
1646403090000|2022-03-04 14:11:30|35369.5|35319.5|35370.5|35320.5|35375.3|35320.8|35369.5|35316.2|35
1646403100000|2022-03-04 14:11:40|35371.3|35319.6|35367.1|35317.1|35373|35320.5|35367.1|35317.1|24
1646403110000|2022-03-04 14:11:50|35367|35317|35369.4|35311.7|35375.5|35317.2|35362.1|35306.6|38
1646403120000|2022-03-04 14:12:00|35373.1|35310.7|35370.5|35316.1|35373.5|35319.2|35368|35309.3|36
1646403130000|2022-03-04 14:12:10|35371.6|35315|35365.2|35313.2|35371.6|35319.9|35365.2|35313.2|31
1646403140000|2022-03-04 14:12:20|35364.9|35314.2|35367.7|35317.7|35368.6|35318.6|35364.1|35313.4|31
1646403150000|2022-03-04 14:12:30|35370.8|35315.1|35367.9|35317.9|35371.6|35318.8|35366.1|35315.1|31
1646403160000|2022-03-04 14:12:40|35368.3|35317.3|35377.5|35324.7|35400.5|35324.7|35365.3|35300.5|39
1646403170000|2022-03-04 14:12:50|35379.6|35321.7|35379.6|35322.5|35384.2|35323.9|35376.9|35318.4|36
1646403180000|2022-03-04 14:13:00|35380.6|35320.6|35383.4|35317.4|35394.1|35325.9|35370.9|35310|40
1646403190000|2022-03-04 14:13:10|35382.4|35318.5|35352.3|35332.3|35384.6|35332.3|35352.3|35313.4|34
1646403200000|2022-03-04 14:13:20|35363.2|35313.2|35366.8|35316.8|35367.9|35317.9|35362|35307.5|37
1646403210000|2022-03-04 14:13:30|35370.7|35315.8|35371.1|35315.2|35384.1|35321|35367.9|35312.3|36
1646403220000|2022-03-04 14:13:40|35369.6|35316.6|35368|35318|35370.1|35318.8|35367.3|35316.6|31
1646403230000|2022-03-04 14:13:50|35367.7|35317.7|35365|35315|35369.1|35317.7|35363.6|35312.1|36
1646403240000|2022-03-04 14:14:00|35365.7|35315.7|35367.8|35317.8|35371.6|35318.3|35365.7|35313.9|40
1646403250000|2022-03-04 14:14:10|35369.9|35317.5|35370.3|35320.3|35375.2|35321|35368.8|35316.8|37
1646403260000|2022-03-04 14:14:20|35370|35320|35358|35304.8|35378.7|35324.6|35357.8|35301.7|38
1646403270000|2022-03-04 14:14:30|35357.4|35307|35368.8|35318.7|35378.2|35319.2|35357.4|35306.5|34
1646403280000|2022-03-04 14:14:40|35369.6|35316.8|35368.8|35318.8|35373.3|35319.2|35367.6|35314.2|34
1646403290000|2022-03-04 14:14:50|35369.8|35318.5|35372.7|35314.4|35373.8|35320|35368.6|35313.4|24
1646403300000|2022-03-04 14:15:00|35376.2|35313.3|35370.2|35315.5|35380.1|35319.5|35365.4|35307.3|34
1646403310000|2022-03-04 14:15:10|35367.1|35317.1|35369.7|35317.9|35373.7|35317.9|35365.9|35313.1|35
1646403320000|2022-03-04 14:15:20|35369.6|35317.4|35368.4|35316.9|35371.8|35317.4|35367.9|35314.2|29
1646403330000|2022-03-04 14:15:30|35367.8|35316.4|35366.1|35316.1|35379.3|35316.5|35364.8|35307.8|31
1646403340000|2022-03-04 14:15:40|35366.2|35316.2|35371.7|35312.6|35373.1|35317.8|35365.6|35311.9|34
1646403350000|2022-03-04 14:15:50|35378.2|35308.2|35378.6|35309.5|35383.2|35317.7|35367.7|35305.3|37
1646403360000|2022-03-04 14:16:00|35377|35308.6|35366.5|35316.4|35379.5|35316.6|35366.5|35305.4|33
1646403370000|2022-03-04 14:16:10|35362.1|35312.1|35366.5|35316.5|35370|35316.7|35362.1|35310.5|34
1646403380000|2022-03-04 14:16:20|35365.3|35315.3|35366.3|35316.3|35370.5|35317.9|35365.2|35313.6|34
1646403390000|2022-03-04 14:16:30|35366.9|35316.7|35366.9|35316.8|35369.7|35318.6|35364.8|35314.8|36
1646403400000|2022-03-04 14:16:40|35367.3|35317.3|35364.5|35314|35367.3|35317.3|35361.5|35310|35
1646403410000|2022-03-04 14:16:50|35364.9|35314.9|35366.4|35297.1|35371.7|35314.9|35355.8|35292.5|39
1646403420000|2022-03-04 14:17:00|35367.1|35295.7|35361.8|35299.7|35369|35304|35353.4|35285|35
1646403430000|2022-03-04 14:17:10|35377.2|35284.2|35371.2|35287.4|35377.2|35297.3|35361.4|35283.7|32
1646403440000|2022-03-04 14:17:20|35368.5|35290.8|35364.6|35296.6|35372.6|35298.4|35361.7|35286.5|30
1646403450000|2022-03-04 14:17:30|35365|35296.5|35360.7|35296.5|35368.1|35300.2|35359.9|35294.5|30
1646403460000|2022-03-04 14:17:40|35360.5|35295.8|35361.2|35300|35363|35300.7|35358.4|35295.5|29
1646403470000|2022-03-04 14:17:50|35362.3|35299.5|35354|35296|35362.5|35300|35354|35296|29
1646403480000|2022-03-04 14:18:00|35369.6|35288.7|35351.3|35289.4|35369.6|35298.6|35347|35287.7|34
1646403490000|2022-03-04 14:18:10|35350.4|35289.6|35353.9|35294.3|35356.2|35297.1|35347.3|35287.5|35
1646403500000|2022-03-04 14:18:20|35355.3|35293.4|35350.1|35287.9|35355.3|35295.6|35341.7|35285.7|34
1646403510000|2022-03-04 14:18:30|35347.7|35291.3|35345.1|35289.9|35350.4|35292.8|35344.9|35288.7|27
1646403520000|2022-03-04 14:18:40|35345.7|35290.4|35349.3|35297.4|35354.5|35298.4|35345.7|35289.3|38
1646403530000|2022-03-04 14:18:50|35347.7|35296.6|35345.9|35293.5|35350.9|35298.4|35345.6|35293.5|32
1646403540000|2022-03-04 14:19:00|35348.4|35294.9|35346.3|35295.7|35348.4|35296.2|35344|35292.6|36
1646403550000|2022-03-04 14:19:10|35347.4|35294.7|35352.1|35298.4|35352.1|35300.2|35345|35293.1|38
1646403560000|2022-03-04 14:19:20|35351.3|35299.2|35352.4|35302.4|35358.3|35302.7|35349.3|35297.9|38
1646403570000|2022-03-04 14:19:30|35351.7|35301.7|35354.2|35304.2|35355.7|35305.7|35350.9|35300.9|31
1646403580000|2022-03-04 14:19:40|35354.1|35304.1|35355.5|35305.5|35362.4|35308.6|35354.1|35301.1|33
1646403590000|2022-03-04 14:19:50|35355.6|35305.6|35358.6|35303.1|35359.6|35307.3|35354|35302.7|31
1646403600000|2022-03-04 14:20:00|35356.2|35306.2|35355.7|35305.7|35357.9|35306.7|35354.6|35304.6|32
1646403610000|2022-03-04 14:20:10|35355.4|35305.4|35356|35305.3|35360.1|35307.1|35354.9|35300.7|33
1646403620000|2022-03-04 14:20:20|35355.6|35305.6|35355.3|35305.3|35362.1|35307.5|35354.6|35300.3|35
1646403630000|2022-03-04 14:20:30|35353.9|35303.9|35354.5|35303.8|35357.8|35304.7|35352.2|35301.4|32
1646403640000|2022-03-04 14:20:40|35354.7|35303|35354.3|35304.3|35357.4|35306|35354.1|35303|28
1646403650000|2022-03-04 14:20:50|35354.4|35304.4|35353.4|35303.4|35355.6|35305.6|35352|35302|29
1646403660000|2022-03-04 14:21:00|35353.6|35303.6|35354.4|35304.4|35354.4|35304.4|35351.8|35301.8|29
1646403670000|2022-03-04 14:21:10|35354|35304|35359|35309|35359.2|35309.2|35353.1|35303.1|26
1646403680000|2022-03-04 14:21:20|35358.9|35308.9|35358.3|35308.3|35358.9|35308.9|35353.4|35303.4|28
1646403690000|2022-03-04 14:21:30|35358.2|35308.2|35362.4|35312.4|35362.9|35312.9|35355.1|35305.1|35
1646403700000|2022-03-04 14:21:40|35362.3|35312.3|35362|35312|35363|35313|35361|35311|29
1646403710000|2022-03-04 14:21:50|35361.9|35311.9|35357.5|35307.5|35363.4|35313.4|35357.1|35307.1|34
1646403720000|2022-03-04 14:22:00|35357.9|35307.9|35360.3|35310.3|35360.8|35310.8|35357.9|35307.9|32
1646403730000|2022-03-04 14:22:10|35359.6|35309.6|35355.3|35305.3|35359.9|35309.9|35355|35305|24
1646403740000|2022-03-04 14:22:20|35355.6|35305.6|35359|35309|35359|35309|35355.6|35305.6|20
1646403750000|2022-03-04 14:22:30|35358.7|35308.7|35364.7|35314.7|35365|35324.4|35343.6|35308.2|33
1646403760000|2022-03-04 14:22:40|35364.4|35314.4|35364.2|35314.2|35365.7|35330.3|35350.3|35312.3|30
1646403770000|2022-03-04 14:22:50|35363.9|35313.9|35369.3|35319.3|35371.2|35321.2|35361.7|35311.7|32
1646403780000|2022-03-04 14:23:00|35373.2|35323.2|35382.1|35329.4|35387.1|35330.9|35369.1|35319.1|36
1646403790000|2022-03-04 14:23:10|35383.2|35329|35372.3|35322.3|35389.3|35340.9|35357.8|35317.4|32
1646403800000|2022-03-04 14:23:20|35371|35321|35373.9|35323.9|35374.7|35324.7|35369.8|35319.8|29
1646403810000|2022-03-04 14:23:30|35374.1|35324.1|35375.9|35325.9|35376.8|35326.8|35374.1|35323.3|27
1646403820000|2022-03-04 14:23:40|35375.7|35325.7|35374.4|35324.4|35376.5|35326.5|35374.4|35324.4|24
1646403830000|2022-03-04 14:23:50|35374.6|35324.6|35389.9|35327.8|35392.6|35331.7|35371.1|35321.1|31
1646403840000|2022-03-04 14:24:00|35389.1|35328.3|35383.9|35332|35390.5|35332.6|35380.9|35325.4|34
1646403850000|2022-03-04 14:24:10|35384.1|35331.8|35381.9|35331.9|35387.6|35333.1|35381.9|35330.5|31
1646403860000|2022-03-04 14:24:20|35382.2|35332.2|35373.6|35323.6|35383.9|35332.2|35370.7|35317.8|35
1646403870000|2022-03-04 14:24:30|35373.1|35323.1|35375|35325|35378.2|35325.2|35371.2|35320.9|32
1646403880000|2022-03-04 14:24:40|35375.1|35325.1|35381.5|35324.2|35385.2|35330.1|35373.7|35323.7|27
1646403890000|2022-03-04 14:24:50|35381.8|35323.8|35380.2|35328.4|35385.2|35331.2|35378.1|35323.8|29
1646403900000|2022-03-04 14:25:00|35379.8|35327.6|35385.5|35332.6|35385.5|35333.4|35379.5|35327|36
1646403910000|2022-03-04 14:25:10|35386.7|35332.1|35386.1|35310.2|35389.9|35332.7|35374.8|35310.2|32
1646403920000|2022-03-04 14:25:20|35382.2|35316.2|35396|35315.4|35414|35330.4|35379.7|35292.7|36
1646403930000|2022-03-04 14:25:30|35393.9|35317.5|35405|35312.4|35414.1|35330.5|35378.1|35303.9|29
1646403940000|2022-03-04 14:25:40|35403.1|35314.2|35403.8|35322|35406.9|35325.3|35382.4|35308.8|33
1646403950000|2022-03-04 14:25:50|35413.9|35315.4|35391|35305.3|35414.9|35325.1|35375.1|35305.3|35
1646403960000|2022-03-04 14:26:00|35388.3|35307.6|35376.4|35319.6|35391.8|35319.6|35376.4|35302.6|28
1646403970000|2022-03-04 14:26:10|35377.5|35318.8|35378.8|35317.3|35378.8|35319.4|35374.5|35317|24
1646403980000|2022-03-04 14:26:20|35378.9|35316.9|35379.1|35314.9|35383.2|35317|35378.7|35313.1|23
1646403990000|2022-03-04 14:26:30|35379.3|35315.3|35376.9|35318.1|35393.4|35321.7|35368.1|35313.9|33
1646404000000|2022-03-04 14:26:40|35381|35318.7|35379.7|35319.8|35384.3|35321.4|35376.3|35316.2|34
1646404010000|2022-03-04 14:26:50|35380.1|35319.5|35406.6|35323.4|35406.6|35326.2|35380.1|35316.9|38
1646404020000|2022-03-04 14:27:00|35406|35323.9|35391.6|35314.5|35406.5|35332.1|35381.2|35311.2|36
1646404030000|2022-03-04 14:27:10|35389.9|35314|35393.1|35321.9|35393.9|35326.5|35381.7|35313.6|39
1646404040000|2022-03-04 14:27:20|35391.5|35323.4|35401.7|35323.6|35402.4|35332|35385.9|35320.3|36
1646404050000|2022-03-04 14:27:30|35395.8|35330.5|35395.5|35323.4|35400.4|35331.7|35392.7|35321.2|32
1646404060000|2022-03-04 14:27:40|35396.2|35322.1|35389.7|35324|35396.9|35327.1|35389.7|35321|26
1646404070000|2022-03-04 14:27:50|35389.9|35324.1|35392.5|35328|35395.3|35328.8|35389.9|35323.7|29
1646404080000|2022-03-04 14:28:00|35392.7|35327.1|35403.6|35328.2|35403.6|35335.2|35391.6|35324.2|27
1646404090000|2022-03-04 14:28:10|35402.4|35326.5|35399.6|35334.4|35403.8|35338.8|35394.9|35324.8|28
1646404100000|2022-03-04 14:28:20|35399|35331.8|35398.6|35337.3|35399.7|35337.9|35398.2|35331.8|25
1646404110000|2022-03-04 14:28:30|35399.3|35334.9|35404.7|35329.8|35404.7|35339.3|35399.3|35329.6|20
1646404120000|2022-03-04 14:28:40|35404.6|35329.7|35398.1|35337.2|35405.7|35338|35396.6|35327.7|26
1646404130000|2022-03-04 14:28:50|35399.8|35336.9|35425|35327|35425|35348.1|35398.7|35327|24
1646404140000|2022-03-04 14:29:00|35426.7|35326.7|35421|35322.1|35426.7|35334.6|35419.4|35314|25
1646404150000|2022-03-04 14:29:10|35423.2|35323.5|35420.6|35329.8|35423.2|35331.1|35418.2|35319.7|23
1646404160000|2022-03-04 14:29:20|35421|35329.4|35415.8|35328.7|35421|35335.1|35413.5|35319.5|28
1646404170000|2022-03-04 14:29:30|35415.6|35328.3|35420.1|35338.9|35421.4|35338.9|35411.9|35327.1|26
1646404180000|2022-03-04 14:29:40|35421.8|35340.3|35419.6|35327.8|35428.4|35343.9|35412.6|35327.7|29
1646404190000|2022-03-04 14:29:50|35420.5|35328|35411.4|35353.6|35420.6|35357.8|35409.7|35326.3|26
1646404200000|2022-03-04 14:30:00|35410.9|35352.8|35402.8|35351.1|35411.6|35353.6|35399.3|35347.3|28
1646404210000|2022-03-04 14:30:10|35403.5|35347.6|35403.3|35345.3|35404.2|35350.3|35398.8|35344.1|28
1646404220000|2022-03-04 14:30:20|35401.2|35349.4|35405|35350.6|35405|35352.8|35398.8|35344.8|27
1646404230000|2022-03-04 14:30:30|35409|35351.4|35400.5|35350.5|35409|35354.9|35400.5|35349.5|26
1646404240000|2022-03-04 14:30:40|35402.3|35349.1|35406.3|35355.1|35408.1|35356.5|35397.8|35347|28
1646404250000|2022-03-04 14:30:50|35404.1|35354.1|35399.4|35349.1|35407.9|35356.4|35398.4|35345.9|29
1646404260000|2022-03-04 14:31:00|35399.1|35348.8|35396.3|35346.3|35399.8|35349.7|35395.8|35342.1|25
1646404270000|2022-03-04 14:31:10|35396.4|35346.4|35394.6|35344.6|35397.4|35347.4|35394.4|35344.4|24
1646404280000|2022-03-04 14:31:20|35395|35345|35396.4|35346.4|35398.6|35348.6|35394.6|35344.6|25
1646404290000|2022-03-04 14:31:30|35395.9|35345.9|35399.6|35349.6|35399.6|35349.6|35394.8|35344.2|24
1646404300000|2022-03-04 14:31:40|35396.1|35346.1|35396.9|35346.9|35398.6|35348.6|35394.9|35344.9|27
1646404310000|2022-03-04 14:31:50|35397.8|35347.8|35396.5|35346.5|35398.6|35348.6|35395.5|35345.5|24
1646404320000|2022-03-04 14:32:00|35396.8|35346.8|35398.3|35348.3|35398.3|35348.3|35396.5|35346.5|22
1646404330000|2022-03-04 14:32:10|35397.9|35347.9|35401|35350.1|35403.4|35352.6|35396.8|35346.2|27
1646404340000|2022-03-04 14:32:20|35400.3|35350.3|35401.6|35351.6|35413.2|35358.5|35400|35350|28
1646404350000|2022-03-04 14:32:30|35405.8|35354.1|35408.4|35358.4|35411.4|35358.4|35403.8|35350.5|28
1646404360000|2022-03-04 14:32:40|35411|35358.6|35404.8|35354.8|35413.8|35360|35404.8|35354.3|27
1646404370000|2022-03-04 14:32:50|35405.5|35355.5|35401.7|35351.7|35406.5|35356.5|35401.5|35351.5|25
1646404380000|2022-03-04 14:33:00|35401.5|35351.5|35400.3|35350.3|35402.6|35352.6|35398.7|35348.7|27
1646404390000|2022-03-04 14:33:10|35401.1|35351.1|35402.4|35352.4|35402.4|35352.4|35400|35350|21
1646404400000|2022-03-04 14:33:20|35402.6|35352.6|35404.3|35354|35406.6|35356.5|35402.3|35351.3|26
1646404410000|2022-03-04 14:33:30|35404.5|35354.5|35412.5|35362.5|35413.4|35362.8|35403.4|35353.4|25
1646404420000|2022-03-04 14:33:40|35412.7|35362.7|35402.8|35352.8|35412.7|35362.7|35401.1|35351.1|26
1646404430000|2022-03-04 14:33:50|35402.9|35352.9|35394.4|35344.4|35402.9|35352.9|35394.1|35344.1|24
1646404440000|2022-03-04 14:34:00|35394|35344|35396.7|35346.7|35397.6|35347.6|35394|35344|26
1646404450000|2022-03-04 14:34:10|35396.6|35346.6|35400.4|35349.3|35400.6|35350.2|35394.6|35344.6|24
1646404460000|2022-03-04 14:34:20|35401.5|35349.2|35394.6|35344.6|35401.5|35351.3|35393.3|35343.3|27
1646404470000|2022-03-04 14:34:30|35393.3|35343.3|35386.3|35293.7|35395.4|35343.3|35369.9|35284.7|28
1646404480000|2022-03-04 14:34:40|35385|35296.3|35369.1|35304.1|35388.5|35312|35362|35284.4|29
1646404490000|2022-03-04 14:34:50|35371.1|35304.4|35370|35307.8|35379.2|35309.3|35361.5|35292.2|29
1646404500000|2022-03-04 14:35:00|35367.8|35310.7|35365.3|35307.7|35372.8|35310.7|35363.4|35302.1|28
1646404510000|2022-03-04 14:35:10|35365.6|35306.7|35363|35308.2|35366.5|35309.2|35362.7|35305.2|27
1646404520000|2022-03-04 14:35:20|35363.6|35309.1|35366.4|35303.4|35369.1|35310.9|35363.3|35303.4|27
1646404530000|2022-03-04 14:35:30|35369|35304.8|35368|35313.2|35371.8|35314.4|35367.6|35304|27
1646404540000|2022-03-04 14:35:40|35368.4|35313.1|35363.1|35309.4|35368.5|35313.6|35362.6|35305.1|28
1646404550000|2022-03-04 14:35:50|35363.7|35309.8|35380.2|35330.2|35384.2|35330.3|35360.4|35309.8|25
1646404560000|2022-03-04 14:36:00|35379.4|35329.4|35374.2|35324.2|35379.4|35329.4|35373.7|35323.7|25
1646404570000|2022-03-04 14:36:10|35373.5|35323.4|35375.3|35325.3|35379.6|35329.6|35367.3|35317.3|25
1646404580000|2022-03-04 14:36:20|35380.2|35323.5|35379.4|35329.4|35380.2|35330.1|35376.6|35323.5|27
1646404590000|2022-03-04 14:36:30|35379.2|35329.2|35380.5|35330.5|35383.5|35332.5|35378.9|35328.9|25
1646404600000|2022-03-04 14:36:40|35380|35330|35380.3|35330.3|35381.9|35331.9|35379|35329|24
1646404610000|2022-03-04 14:36:50|35380.9|35330.9|35381|35331|35384|35334|35380.5|35330.5|24
1646404620000|2022-03-04 14:37:00|35380.6|35330.6|35382.5|35332.5|35384.1|35333.5|35378.6|35327.3|25
1646404630000|2022-03-04 14:37:10|35381.9|35331.9|35380.6|35330.6|35384.4|35334.4|35380.6|35330.6|22
1646404640000|2022-03-04 14:37:20|35380.3|35330.3|35378.6|35325.9|35385.7|35343.4|35363.4|35324.1|23
1646404650000|2022-03-04 14:37:30|35377.1|35327.1|35380.7|35322.5|35387.4|35328.5|35377.1|35318.3|25
1646404660000|2022-03-04 14:37:40|35378.3|35324.1|35376.3|35321.1|35380.8|35326.7|35374.2|35319.8|28
1646404670000|2022-03-04 14:37:50|35376.5|35321.8|35381.3|35327.7|35383.8|35327.7|35376|35318.9|27
1646404680000|2022-03-04 14:38:00|35386.4|35323|35379.3|35329.3|35387.1|35330.8|35379.1|35320.6|28
1646404690000|2022-03-04 14:38:10|35379.7|35329.5|35374.6|35324.1|35380.1|35329.5|35373.3|35323.1|28
1646404700000|2022-03-04 14:38:20|35375.4|35325.4|35378.5|35322.7|35378.5|35327.6|35373.3|35322.7|26
1646404710000|2022-03-04 14:38:30|35377.3|35324.9|35380.3|35320.5|35384.5|35328.1|35376.3|35319.3|29
1646404720000|2022-03-04 14:38:40|35379.3|35321|35376.4|35326.4|35381.2|35327.1|35374.9|35320.7|24
1646404730000|2022-03-04 14:38:50|35376.7|35326.7|35372.7|35322.7|35380.2|35327.4|35372.5|35322.5|24
1646404740000|2022-03-04 14:39:00|35373.1|35323.1|35379.4|35322.2|35384.2|35324.9|35373.1|35317.1|28
1646404750000|2022-03-04 14:39:10|35375.9|35325.9|35367.8|35316.7|35382.1|35326.1|35366.5|35307|26
1646404760000|2022-03-04 14:39:20|35367.7|35316.8|35370.5|35315.9|35378.6|35319|35367.7|35308.8|27
1646404770000|2022-03-04 14:39:30|35370.1|35319.2|35378|35319.8|35394.4|35326.2|35370.1|35307.2|23
1646404780000|2022-03-04 14:39:40|35374.7|35322.8|35376.8|35317.8|35379.6|35322.8|35372.4|35314.6|21
1646404790000|2022-03-04 14:39:50|35375.2|35319.7|35374.5|35320.8|35377.5|35321.4|35371.8|35317.3|28
1646404800000|2022-03-04 14:40:00|35374.6|35320.7|35380.4|35329.9|35380.4|35329.9|35372.6|35319|26
1646404810000|2022-03-04 14:40:10|35381|35326.2|35387.7|35330.3|35392.4|35333.4|35379.3|35326.1|28
1646404820000|2022-03-04 14:40:20|35387.4|35329.9|35390|35330.5|35392.8|35335.7|35385.3|35322.8|28
1646404830000|2022-03-04 14:40:30|35392|35328.4|35384.2|35331.5|35393.8|35334.2|35381|35321.6|27
1646404840000|2022-03-04 14:40:40|35380.8|35330.8|35387.4|35334.4|35390.6|35334.4|35380.8|35325.7|26
1646404850000|2022-03-04 14:40:50|35390|35331.2|35387.6|35333.5|35390.3|35334.4|35385.2|35330.3|21
1646404860000|2022-03-04 14:41:00|35392|35329.7|35385.8|35329.3|35392|35336|35382.8|35322.3|26
1646404870000|2022-03-04 14:41:10|35387.6|35327.5|35383.5|35329.3|35387.6|35333.1|35380.5|35324.9|25
1646404880000|2022-03-04 14:41:20|35382.4|35329.8|35384.3|35330.2|35396.7|35334.1|35381.4|35321|25
1646404890000|2022-03-04 14:41:30|35382.3|35332.3|35385.8|35329.6|35388.2|35333.8|35382.1|35327.1|27
1646404900000|2022-03-04 14:41:40|35385.7|35329.5|35384.9|35331|35387.7|35333.5|35383|35327.7|21
1646404910000|2022-03-04 14:41:50|35385|35331.2|35381.7|35331.1|35386.7|35332.2|35381|35328.4|21
1646404920000|2022-03-04 14:42:00|35382.3|35330.4|35391.8|35319.8|35391.8|35331.1|35378.7|35319.8|24
1646404930000|2022-03-04 14:42:10|35377.1|35327.1|35380|35330|35391.6|35330.1|35375.8|35314.9|27
1646404940000|2022-03-04 14:42:20|35381.7|35328.4|35385.4|35334.9|35388.8|35335.4|35380.2|35326.9|27
1646404950000|2022-03-04 14:42:30|35386.1|35335.8|35404.4|35339.9|35407.1|35349.4|35386.1|35332.5|29
1646404960000|2022-03-04 14:42:40|35405|35343.2|35394.1|35344.1|35405|35345.7|35393.9|35336|28
1646404970000|2022-03-04 14:42:50|35395.1|35343.4|35400.2|35342.1|35404.5|35344|35391.7|35335|28
1646404980000|2022-03-04 14:43:00|35398.3|35340.2|35402.4|35341.7|35406|35345.1|35386.8|35322.3|27
1646404990000|2022-03-04 14:43:10|35398.7|35343.2|35402.1|35343|35406|35343.9|35396.9|35338.2|26
1646405000000|2022-03-04 14:43:20|35400.8|35344.1|35399.1|35340.3|35404.5|35344.1|35399.1|35338.7|25
1646405010000|2022-03-04 14:43:30|35398.1|35341.9|35398|35344.2|35400.9|35344.8|35391.6|35336.5|25
1646405020000|2022-03-04 14:43:40|35400.8|35343.2|35397.1|35342.6|35412.1|35346.1|35395.2|35338.4|26
1646405030000|2022-03-04 14:43:50|35397.2|35342.5|35400.5|35338.1|35405.6|35342.9|35395.9|35335.2|25
1646405040000|2022-03-04 14:44:00|35400.9|35339.5|35389|35337.8|35403.8|35339.6|35389|35331.4|23
1646405050000|2022-03-04 14:44:10|35390.4|35337.5|35387.2|35327.5|35395.5|35337.5|35384.5|35324.4|28
1646405060000|2022-03-04 14:44:20|35387.5|35327.4|35389.7|35325.6|35390.5|35327.4|35387.5|35325.6|23
1646405070000|2022-03-04 14:44:30|35388|35326.7|35392.4|35329.9|35394.5|35334.9|35382.4|35326.7|22
1646405080000|2022-03-04 14:44:40|35390|35330.6|35390.3|35332.8|35391|35334.2|35385.2|35330.6|25
1646405090000|2022-03-04 14:44:50|35391.4|35332.4|35388.3|35338.3|35391.4|35338.9|35386.1|35332.2|22
1646405100000|2022-03-04 14:45:00|35388.2|35338.2|35391.7|35334|35395.9|35338.2|35384.9|35331.4|28
1646405110000|2022-03-04 14:45:10|35396.7|35335.7|35399.3|35341.1|35405.5|35344.9|35390.3|35330.2|28
1646405120000|2022-03-04 14:45:20|35398.7|35341.7|35398.4|35341.9|35405.3|35346.5|35396.8|35338.9|27
1646405130000|2022-03-04 14:45:30|35396.6|35339.8|35406.2|35343|35407.2|35343|35395.8|35336.9|25
1646405140000|2022-03-04 14:45:40|35406.3|35343.1|35404.7|35343|35411.2|35349.8|35399.5|35341.2|28
1646405150000|2022-03-04 14:45:50|35406.5|35341.1|35406.1|35347.8|35409.5|35350.3|35400.3|35341.1|26
1646405160000|2022-03-04 14:46:00|35404.3|35348.9|35408.9|35356|35421.3|35356|35404.3|35344.6|29
1646405170000|2022-03-04 14:46:10|35416.9|35349.7|35422.2|35354.4|35423|35357|35411.3|35349.4|26
1646405180000|2022-03-04 14:46:20|35423.4|35355.1|35416.4|35361|35429.5|35361.5|35410|35347.6|27
1646405190000|2022-03-04 14:46:30|35414.9|35362.6|35413.1|35324.8|35429.3|35362.6|35405.3|35321.8|24
1646405200000|2022-03-04 14:46:40|35402.7|35346.3|35408.1|35330.2|35410.7|35346.3|35402|35328|26
1646405210000|2022-03-04 14:46:50|35408|35329.7|35415.4|35336.7|35417.3|35345.2|35401.9|35328.2|25
1646405220000|2022-03-04 14:47:00|35414.4|35336.4|35416.3|35334.2|35428|35343.4|35403.1|35318.1|27
1646405230000|2022-03-04 14:47:10|35417.4|35332.6|35420.1|35340.1|35423.1|35344.4|35408.5|35330.9|29
1646405240000|2022-03-04 14:47:20|35416.3|35342.3|35421.5|35347.7|35428.3|35349.8|35413.1|35339.4|29
1646405250000|2022-03-04 14:47:30|35420.8|35346.9|35423.2|35349.3|35427.7|35351|35420.1|35344.8|27
1646405260000|2022-03-04 14:47:40|35422.3|35349.6|35419.2|35351.7|35423.7|35355.3|35416.6|35349.6|26
1646405270000|2022-03-04 14:47:50|35417.5|35352.3|35419.5|35367.3|35430.2|35367.3|35417.5|35350.8|28
1646405280000|2022-03-04 14:48:00|35421.1|35365.2|35429.7|35358.9|35435.3|35365.2|35421.1|35355.6|26
1646405290000|2022-03-04 14:48:10|35429.9|35362.4|35428.8|35362.9|35437.3|35363.7|35426.1|35357.3|25
1646405300000|2022-03-04 14:48:20|35430.4|35361.6|35433.8|35360.7|35435.7|35365.3|35425.4|35358.5|29
1646405310000|2022-03-04 14:48:30|35433.7|35360.8|35430|35354.5|35446.4|35369|35423.6|35351|27
1646405320000|2022-03-04 14:48:40|35431.7|35353.6|35415.4|35350.3|35432.3|35358.3|35411|35339.5|29
1646405330000|2022-03-04 14:48:50|35411.3|35348.8|35413.2|35350.7|35419.4|35352.1|35411.3|35344.2|26
1646405340000|2022-03-04 14:49:00|35411.8|35349.4|35412.9|35342.5|35417.7|35352.7|35403.2|35341.3|28
1646405350000|2022-03-04 14:49:10|35411.2|35344.7|35404.1|35341.5|35413.1|35347.2|35402.1|35340.9|26
1646405360000|2022-03-04 14:49:20|35404.2|35341.6|35406.7|35347.6|35407.4|35347.9|35401.9|35340.8|22
1646405370000|2022-03-04 14:49:30|35407.2|35348.3|35399.4|35341.8|35407.2|35348.3|35395.4|35339.7|26
1646405380000|2022-03-04 14:49:40|35400|35341.1|35397.7|35346.1|35400.1|35347.2|35395.2|35341.1|24
1646405390000|2022-03-04 14:49:50|35397.9|35346|35391.5|35338.1|35405.5|35347.1|35391.5|35338.1|25
1646405400000|2022-03-04 14:50:00|35395.9|35336.9|35404.7|35342.3|35411.4|35348|35390.8|35336.9|28
1646405410000|2022-03-04 14:50:10|35406.7|35340.9|35403.2|35342.8|35410.8|35343.3|35403.2|35338.6|28
1646405420000|2022-03-04 14:50:20|35402.6|35341|35404.5|35336.3|35406.9|35341|35399.3|35334.6|23
1646405430000|2022-03-04 14:50:30|35403.7|35336.5|35398.3|35338.1|35405|35343.1|35396.1|35335.8|24
1646405440000|2022-03-04 14:50:40|35398.2|35342.2|35397.1|35332.3|35401.5|35344|35392.5|35330.5|27
1646405450000|2022-03-04 14:50:50|35396.8|35331.6|35394.2|35331|35398.4|35335.1|35391.2|35329.8|28
1646405460000|2022-03-04 14:51:00|35394.6|35329.9|35393.6|35325.2|35399.5|35333.8|35381.3|35319.9|28
1646405470000|2022-03-04 14:51:10|35385.2|35329.6|35409.8|35330.7|35412.1|35337.6|35379.2|35318.7|29
1646405480000|2022-03-04 14:51:20|35406.8|35332.3|35414.3|35325.5|35417|35334.1|35391.1|35317.8|29
1646405490000|2022-03-04 14:51:30|35403|35333.3|35402.6|35337.8|35407.2|35338|35394|35329.7|26
1646405500000|2022-03-04 14:51:40|35403.4|35338.6|35413.7|35335.2|35416.6|35344.5|35403.4|35334.4|27
1646405510000|2022-03-04 14:51:50|35412.2|35337.1|35401.9|35336.5|35412.6|35340.3|35401.9|35334.7|28
1646405520000|2022-03-04 14:52:00|35400|35337.1|35412.2|35338.4|35412.2|35343.2|35400|35336|25
1646405530000|2022-03-04 14:52:10|35410.4|35339.9|35406.4|35348.6|35413.5|35350.1|35404.6|35339.5|27
1646405540000|2022-03-04 14:52:20|35408.6|35347.2|35412.1|35348.7|35421.1|35354.9|35403.8|35342.9|29
1646405550000|2022-03-04 14:52:30|35410.8|35350.8|35409.5|35354.7|35413.1|35356.4|35407.9|35349.4|28
1646405560000|2022-03-04 14:52:40|35409.8|35354.8|35402.5|35347.4|35415.7|35356.2|35401.4|35339.9|25
1646405570000|2022-03-04 14:52:50|35401.9|35348.9|35416|35346.6|35416|35349.2|35401.9|35342.5|28
1646405580000|2022-03-04 14:53:00|35406.5|35352.9|35410.7|35346.9|35413.2|35357.4|35405.9|35343.4|27
1646405590000|2022-03-04 14:53:10|35410.8|35345.6|35405|35343.4|35411.6|35346.8|35399.7|35341.2|28
1646405600000|2022-03-04 14:53:20|35404.3|35343.6|35416.2|35351.4|35426.5|35353.3|35402|35337.4|28
1646405610000|2022-03-04 14:53:30|35417.9|35349.5|35410.9|35352.8|35423.7|35354.6|35395.7|35335.3|27
1646405620000|2022-03-04 14:53:40|35417.5|35349.1|35421.8|35364.5|35426.9|35367.1|35411.5|35346.7|29
1646405630000|2022-03-04 14:53:50|35425.5|35362.4|35426|35359.3|35434.6|35367.7|35418.4|35352.6|28
1646405640000|2022-03-04 14:54:00|35418.9|35361.2|35420.5|35355.9|35430.8|35361.2|35415.7|35350.7|27
1646405650000|2022-03-04 14:54:10|35422.1|35354|35412.7|35348.2|35422.1|35359|35407.9|35347.7|28
1646405660000|2022-03-04 14:54:20|35406.2|35351.3|35408.4|35346.7|35416.5|35353.4|35403.5|35344.6|27
1646405670000|2022-03-04 14:54:30|35409.4|35345.6|35410.6|35349|35415.1|35352.3|35405.5|35345.6|27
1646405680000|2022-03-04 14:54:40|35408.7|35350.6|35405.9|35347.1|35410.3|35351.3|35405.2|35344.4|26
1646405690000|2022-03-04 14:54:50|35406.1|35347.5|35414.9|35349.9|35419.2|35355.9|35404.1|35342.8|23
1646405700000|2022-03-04 14:55:00|35417.1|35345|35417.6|35347|35424.8|35356.9|35406.3|35341.9|25
1646405710000|2022-03-04 14:55:10|35416.4|35347.7|35412.7|35349|35418.8|35353.1|35410.7|35347.7|26
1646405720000|2022-03-04 14:55:20|35411.7|35349.9|35409.1|35352.5|35421.2|35352.7|35409.1|35338.5|27
1646405730000|2022-03-04 14:55:30|35408.4|35351.8|35409.8|35346.3|35416.2|35351.8|35407.6|35344.1|24
1646405740000|2022-03-04 14:55:40|35409.4|35345.9|35407.4|35349.6|35409.6|35350.2|35405.3|35342|28
1646405750000|2022-03-04 14:55:50|35407.3|35347.9|35405.8|35350.2|35415.4|35367.7|35387.7|35346.1|24
1646405760000|2022-03-04 14:56:00|35403.4|35353.4|35418.1|35345.5|35418.1|35354.4|35401.9|35339.3|27
1646405770000|2022-03-04 14:56:10|35406.7|35355.9|35404.9|35348.6|35415.9|35356.1|35400.8|35346|26
1646405780000|2022-03-04 14:56:20|35404.7|35349.3|35404.2|35345.5|35414.2|35351.4|35404|35341.4|27
1646405790000|2022-03-04 14:56:30|35405.8|35343.9|35407.9|35342.8|35409.2|35346.9|35401.5|35342.7|26
1646405800000|2022-03-04 14:56:40|35409.7|35341.3|35408|35344.9|35410.6|35345.5|35406.5|35340.5|25
1646405810000|2022-03-04 14:56:50|35403.8|35347|35406.5|35339.6|35413.1|35350.1|35399.6|35331.6|28
1646405820000|2022-03-04 14:57:00|35406.6|35340.4|35406.4|35340.5|35408.9|35343.2|35404.9|35337.2|25
1646405830000|2022-03-04 14:57:10|35408.3|35339|35403.4|35336.5|35411.9|35340.6|35403.4|35335.5|24
1646405840000|2022-03-04 14:57:20|35400.9|35337.8|35403.1|35335.2|35409.4|35337.8|35400|35329.1|27
1646405850000|2022-03-04 14:57:30|35401.9|35336.4|35405|35338.1|35405.1|35341.5|35400.3|35333.3|25
1646405860000|2022-03-04 14:57:40|35404.4|35337|35401.9|35340.7|35405.9|35342.9|35400.3|35335.7|26
1646405870000|2022-03-04 14:57:50|35399.6|35342.1|35398.3|35337|35402.3|35343|35393|35333.7|26
1646405880000|2022-03-04 14:58:00|35396.9|35339.5|35408.5|35334.7|35410.4|35341.8|35390.6|35332.4|29
1646405890000|2022-03-04 14:58:10|35395|35345|35399.6|35335.3|35414.9|35346.5|35394.7|35333|29
1646405900000|2022-03-04 14:58:20|35401|35333.7|35401|35339.9|35405.6|35341.6|35395.6|35333.2|25
1646405910000|2022-03-04 14:58:30|35400.6|35339.2|35404|35339.2|35417.4|35342.7|35399.2|35330.7|27
1646405920000|2022-03-04 14:58:40|35405|35337.9|35392|35333.5|35405|35341.7|35391.7|35332.1|26
1646405930000|2022-03-04 14:58:50|35391.9|35332.8|35385.4|35328.6|35392.7|35334.7|35383.3|35327.6|27
1646405940000|2022-03-04 14:59:00|35386.4|35327.7|35389.6|35327.9|35390.2|35330|35384.7|35326.5|26
1646405950000|2022-03-04 14:59:10|35387.8|35330|35382.9|35326.1|35388.2|35334.5|35382.9|35326.1|28
1646405960000|2022-03-04 14:59:20|35379.9|35322.8|35375.3|35325.3|35380.3|35328.6|35375.2|35322.8|24
1646405970000|2022-03-04 14:59:30|35375|35325|35381.8|35325.3|35386.5|35330.1|35375|35323.3|26
1646405980000|2022-03-04 14:59:40|35383.2|35324.2|35377.5|35325.4|35383.2|35327.8|35377.5|35324.2|26
1646405990000|2022-03-04 14:59:50|35377.4|35325.5|35371.8|35321.8|35380.5|35325.7|35370.2|35319.5|24
1646406000000|2022-03-04 15:00:00|35372.4|35322.4|35378.7|35299.4|35378.7|35324.5|35370|35299.4|29
1646406010000|2022-03-04 15:00:10|35380.8|35298|35370.6|35310.4|35380.8|35310.4|35366.6|35291.8|28
1646406020000|2022-03-04 15:00:20|35371|35305.4|35371.1|35319.4|35375.7|35320.9|35369|35305.3|29
1646406030000|2022-03-04 15:00:30|35372.5|35316.9|35376|35308.3|35376|35319.8|35363.9|35305.7|29
1646406040000|2022-03-04 15:00:40|35375.7|35309|35394.2|35302.8|35394.2|35320.2|35365|35302.8|28
1646406050000|2022-03-04 15:00:50|35389.1|35313|35384.2|35307|35389.5|35321.4|35380.5|35307|28
1646406060000|2022-03-04 15:01:00|35382.1|35310.7|35387.7|35305.1|35389.2|35310.7|35381.6|35301.8|28
1646406070000|2022-03-04 15:01:10|35389|35304.9|35377.6|35317.9|35389|35322|35371.7|35304.9|29
1646406080000|2022-03-04 15:01:20|35381|35314.7|35386.4|35315.3|35386.4|35321|35375.5|35306|28
1646406090000|2022-03-04 15:01:30|35383.8|35316.1|35396.2|35314.6|35396.2|35326.9|35373.9|35312.1|28
1646406100000|2022-03-04 15:01:40|35384.7|35322.8|35375.9|35318.6|35387.6|35323.3|35375.1|35309.4|26
1646406110000|2022-03-04 15:01:50|35378.9|35315.5|35379.3|35323.5|35384.1|35323.5|35375.7|35313.1|25
1646406120000|2022-03-04 15:02:00|35382.1|35322.5|35380|35323.8|35390|35327.4|35376.6|35313.2|26
1646406130000|2022-03-04 15:02:10|35378.5|35325.9|35384.7|35321.9|35386.2|35328|35376.9|35316.4|26
1646406140000|2022-03-04 15:02:20|35384.2|35322.6|35384.1|35321.4|35386.2|35326.3|35377.6|35315.4|28
1646406150000|2022-03-04 15:02:30|35382.1|35322.7|35381.7|35321.4|35385.1|35326|35379.1|35319.9|28
1646406160000|2022-03-04 15:02:40|35381.1|35323.5|35379.2|35324.6|35385.6|35330.3|35379.1|35323.3|28
1646406170000|2022-03-04 15:02:50|35378.8|35324.5|35391.4|35321.9|35391.4|35330.6|35375.9|35316|28
1646406180000|2022-03-04 15:03:00|35385.1|35326.9|35381.3|35331.3|35392.2|35332.8|35380.5|35324.1|29
1646406190000|2022-03-04 15:03:10|35381.9|35331.9|35388.7|35327.1|35390.1|35331.9|35379.3|35320.1|27
1646406200000|2022-03-04 15:03:20|35390.9|35325.7|35384.4|35327.3|35390.9|35333.1|35380.4|35325.2|28
1646406210000|2022-03-04 15:03:30|35384.7|35327.8|35379.9|35325|35386|35327.9|35378.3|35321.6|29
1646406220000|2022-03-04 15:03:40|35380|35325.4|35384.4|35327.9|35385|35329.4|35378.6|35323.6|24
1646406230000|2022-03-04 15:03:50|35383.7|35324.9|35381.8|35330.1|35384.9|35332|35381.1|35324.9|28
1646406240000|2022-03-04 15:04:00|35381.1|35331.1|35382.7|35326.6|35387.3|35333.1|35381.1|35325.8|27
1646406250000|2022-03-04 15:04:10|35381.8|35327.3|35380.7|35330.7|35383.6|35330.7|35378.1|35325.3|26
1646406260000|2022-03-04 15:04:20|35380.4|35326.6|35380.2|35330.2|35388.2|35330.2|35378.2|35318.1|26
1646406270000|2022-03-04 15:04:30|35382.5|35327.3|35381.7|35331.7|35388|35333|35380.8|35326.3|27
1646406280000|2022-03-04 15:04:40|35381.5|35331.5|35378.9|35318.9|35389.5|35331.5|35374.3|35311.7|26
1646406290000|2022-03-04 15:04:50|35381|35317.4|35384.3|35320|35389.8|35327.8|35374|35314.5|22
1646406300000|2022-03-04 15:05:00|35383.5|35321.9|35378.7|35328.7|35385|35328.7|35375.2|35320.4|27
1646406310000|2022-03-04 15:05:10|35378.5|35328.5|35383.8|35333.8|35385.5|35334.2|35377.2|35326.6|26
1646406320000|2022-03-04 15:05:20|35382.1|35332.1|35398.6|35328.6|35401.2|35341.3|35379.9|35328.6|28
1646406330000|2022-03-04 15:05:30|35395.6|35332.9|35392.3|35329|35398.3|35336.4|35388|35320.7|26
1646406340000|2022-03-04 15:05:40|35393.7|35328.3|35396.6|35332.8|35398.2|35338.7|35388.6|35326.7|26
1646406350000|2022-03-04 15:05:50|35393.2|35334.8|35398.3|35333.5|35398.9|35338.5|35390.3|35332.2|23
1646406360000|2022-03-04 15:06:00|35397.2|35339.8|35397|35336.1|35398.2|35340.3|35396|35335.5|25
1646406370000|2022-03-04 15:06:10|35396.9|35335.9|35394.1|35341.8|35398|35341.8|35393|35334.9|19
1646406380000|2022-03-04 15:06:20|35395.5|35339.4|35392|35342|35405|35342.2|35391.6|35322|22
1646406390000|2022-03-04 15:06:30|35395.4|35334.6|35391.2|35341.2|35399.7|35342.7|35390.2|35332.3|27
1646406400000|2022-03-04 15:06:40|35390.8|35340.8|35390.8|35328.7|35394.6|35341.4|35384.2|35328.7|28
1646406410000|2022-03-04 15:06:50|35385.7|35333.5|35383.2|35333.2|35387.3|35334.1|35381.7|35330|26
1646406420000|2022-03-04 15:07:00|35383.6|35333|35383.4|35333.4|35386.6|35334.1|35382.9|35329.9|22
1646406430000|2022-03-04 15:07:10|35384|35334|35389.6|35332.8|35389.6|35335|35383.5|35332.7|22
1646406440000|2022-03-04 15:07:20|35388.8|35333.6|35388.3|35332.6|35393.3|35334.7|35386.7|35330.1|19
1646406450000|2022-03-04 15:07:30|35390.3|35332.7|35385.5|35335.5|35390.3|35336.5|35384.9|35332.2|26
1646406460000|2022-03-04 15:07:40|35385|35335|35386.9|35336.9|35386.9|35336.9|35384.6|35334|15
1646406470000|2022-03-04 15:07:50|35387.1|35335.5|35384.3|35334.3|35391.2|35335.5|35381.9|35322.5|27
1646406480000|2022-03-04 15:08:00|35384.4|35334.4|35384.4|35333.3|35387.4|35334.4|35383.6|35329.9|25
1646406490000|2022-03-04 15:08:10|35384.8|35333.8|35383.9|35331.9|35386.6|35333.8|35383.3|35330.2|24
1646406500000|2022-03-04 15:08:20|35384.3|35331.8|35381.3|35321.3|35386.6|35331.8|35379.2|35320.9|27
1646406510000|2022-03-04 15:08:30|35381.1|35321.2|35388.2|35322|35388.7|35325.7|35380.4|35316.5|28
1646406520000|2022-03-04 15:08:40|35389|35323.6|35381.4|35327.6|35389.2|35328.3|35380.3|35321.4|27
1646406530000|2022-03-04 15:08:50|35383.1|35326.2|35388|35327.8|35388|35330|35383.1|35326.2|26
1646406540000|2022-03-04 15:09:00|35384.7|35328.2|35389.3|35324.3|35391.1|35329.1|35383.6|35324.3|25
1646406550000|2022-03-04 15:09:10|35388|35325.3|35399.3|35317.7|35399.3|35328.8|35386.3|35317.3|25
1646406560000|2022-03-04 15:09:20|35387.5|35330.1|35397|35327.7|35397|35333.2|35383.2|35326.1|26
1646406570000|2022-03-04 15:09:30|35396|35328.4|35395|35331.1|35398.3|35333.9|35393.4|35325.5|26
1646406580000|2022-03-04 15:09:40|35396.2|35332.3|35397.2|35332.9|35397.8|35334.5|35393.2|35329.2|21
1646406590000|2022-03-04 15:09:50|35396.8|35333.7|35403.3|35318.8|35403.3|35334.2|35396.8|35318.8|24
1646406600000|2022-03-04 15:10:00|35412.3|35315|35395.2|35324.7|35412.3|35329.5|35392|35315|28
1646406610000|2022-03-04 15:10:10|35393.6|35328.5|35393.9|35329.7|35401.8|35333|35390.9|35310.5|27
1646406620000|2022-03-04 15:10:20|35397|35324|35394.9|35329.5|35400|35329.5|35392.8|35323.5|26
1646406630000|2022-03-04 15:10:30|35397.1|35327|35396.7|35328.6|35398.6|35332.8|35394.7|35327|27
1646406640000|2022-03-04 15:10:40|35396.4|35328.7|35403.3|35331.7|35406.5|35331.7|35394.9|35327.1|26
1646406650000|2022-03-04 15:10:50|35403.6|35331.9|35399.4|35321.5|35405.5|35336.3|35396|35317.8|23
1646406660000|2022-03-04 15:11:00|35400.9|35316|35403.3|35322.5|35404.9|35326.2|35397.9|35316|25
1646406670000|2022-03-04 15:11:10|35403.8|35322.7|35396.4|35320.8|35405.2|35325.7|35394|35318.6|23
1646406680000|2022-03-04 15:11:20|35396.3|35320.5|35400.7|35332.7|35401.5|35332.7|35392.9|35319.2|23
1646406690000|2022-03-04 15:11:30|35400.9|35329.2|35392.5|35332|35401.5|35333.2|35392|35326.5|28
1646406700000|2022-03-04 15:11:40|35393.4|35330|35386.4|35323.9|35398|35332.8|35386.4|35320.9|26
1646406710000|2022-03-04 15:11:50|35388.8|35317.1|35390.1|35318.7|35392.6|35330.1|35382.2|35317.1|29
1646406720000|2022-03-04 15:12:00|35390.3|35318.2|35388.6|35319.5|35390.5|35323.3|35384.5|35316.6|24
1646406730000|2022-03-04 15:12:10|35388|35318.9|35386.8|35327.5|35388.9|35328.3|35384.6|35318.9|21
1646406740000|2022-03-04 15:12:20|35386.5|35327.3|35393.6|35332.1|35395|35335.6|35382.7|35327.3|27
1646406750000|2022-03-04 15:12:30|35399|35330.4|35392.8|35340|35412|35343|35389.4|35327.5|27
1646406760000|2022-03-04 15:12:40|35392.4|35339.7|35398.5|35329.4|35398.8|35341.8|35392.1|35328.4|24
1646406770000|2022-03-04 15:12:50|35398.1|35329.1|35397.5|35332.8|35399.8|35335.7|35393.8|35328.6|23
1646406780000|2022-03-04 15:13:00|35398.4|35332.3|35400.2|35325.7|35401.9|35334|35393.4|35323.6|27
1646406790000|2022-03-04 15:13:10|35397.2|35328.7|35400.1|35325.8|35400.1|35332.3|35393.7|35325.8|21
1646406800000|2022-03-04 15:13:20|35400.3|35327.3|35399.8|35330|35403.9|35334.4|35393.9|35327.3|27
1646406810000|2022-03-04 15:13:30|35399|35331.3|35395.9|35333.9|35400.4|35336.8|35394.7|35331.1|25
1646406820000|2022-03-04 15:13:40|35395.8|35333.8|35401.2|35330.3|35403.2|35333.8|35395.8|35330.3|25
1646406830000|2022-03-04 15:13:50|35402.3|35331.4|35403.8|35330.4|35408|35336|35397.2|35327.1|21
1646406840000|2022-03-04 15:14:00|35404.1|35330.7|35402.6|35329.9|35405.5|35332.4|35398.1|35326.2|27
1646406850000|2022-03-04 15:14:10|35402.9|35330.1|35403.4|35331.5|35407.8|35336.7|35401.1|35329.1|23
1646406860000|2022-03-04 15:14:20|35402.2|35332.2|35399.9|35333|35406.5|35341.1|35391.8|35329|25
1646406870000|2022-03-04 15:14:30|35399.3|35331.7|35402.2|35330.6|35402.2|35334.6|35394.6|35329.3|27
1646406880000|2022-03-04 15:14:40|35401.3|35331.4|35413|35329.2|35413|35337.3|35399.1|35329.2|20
1646406890000|2022-03-04 15:14:50|35406.3|35331.2|35401.3|35331.3|35409.6|35333.4|35401.3|35327.5|23
1646406900000|2022-03-04 15:15:00|35399.4|35330.5|35406|35329.3|35407.2|35330.7|35399.4|35323.5|24
1646406910000|2022-03-04 15:15:10|35404|35332.1|35404.3|35334.1|35417.5|35342.1|35397.6|35326.7|28
1646406920000|2022-03-04 15:15:20|35404.4|35330.7|35409.5|35319.5|35414.4|35338.1|35396.5|35318.4|27
1646406930000|2022-03-04 15:15:30|35409.4|35321.4|35390.5|35336|35415.2|35336|35389.1|35317.3|28
1646406940000|2022-03-04 15:15:40|35403.6|35322.6|35398.6|35331.4|35403.6|35335.4|35391.7|35321.1|26
1646406950000|2022-03-04 15:15:50|35398.8|35332.3|35399.2|35340.9|35409.6|35343.7|35397.5|35331.4|25
1646406960000|2022-03-04 15:16:00|35398.3|35339.9|35401.2|35328.9|35404.5|35341|35397.5|35328.9|26
1646406970000|2022-03-04 15:16:10|35399|35330|35397.6|35334.2|35400.9|35335.3|35396.2|35328.5|24
1646406980000|2022-03-04 15:16:20|35396.9|35334.5|35390.6|35330.3|35400|35338.2|35390|35329.7|25
1646406990000|2022-03-04 15:16:30|35383.6|35333.6|35402.9|35332.4|35402.9|35335.1|35383.6|35322.3|26
1646407000000|2022-03-04 15:16:40|35402.2|35331.5|35395|35327.5|35402.2|35333.2|35392.2|35326.4|23
1646407010000|2022-03-04 15:16:50|35392.1|35328|35387.9|35325.5|35394.2|35328|35387.9|35323.2|22
1646407020000|2022-03-04 15:17:00|35386.4|35327|35382.2|35331.9|35387.4|35333.7|35382.1|35325|27
1646407030000|2022-03-04 15:17:10|35381.5|35330.3|35387.4|35328.5|35394.8|35333.3|35381.5|35319.5|27
1646407040000|2022-03-04 15:17:20|35384.8|35328.1|35383|35333|35386.2|35334.6|35381.1|35327.1|23
1646407050000|2022-03-04 15:17:30|35382.8|35332.8|35383.5|35330|35389.8|35332.8|35381.1|35323.3|26
1646407060000|2022-03-04 15:17:40|35385.5|35328.6|35384.8|35325.4|35385.8|35331.2|35381.4|35325.4|23
1646407070000|2022-03-04 15:17:50|35382.5|35326.4|35381.1|35326|35384.5|35328.2|35376.7|35322.6|26
1646407080000|2022-03-04 15:18:00|35378.4|35328.4|35383.8|35326.1|35384.3|35329.2|35377|35324|26
1646407090000|2022-03-04 15:18:10|35375.2|35325.2|35376|35313.5|35383|35326.9|35375.2|35310|27
1646407100000|2022-03-04 15:18:20|35376.7|35315.2|35376.8|35313.4|35378.8|35319.1|35374.1|35313.4|25
1646407110000|2022-03-04 15:18:30|35374.8|35317.7|35375|35314.2|35378.4|35320.4|35374.2|35312.4|24
1646407120000|2022-03-04 15:18:40|35375.1|35315.1|35375.1|35318|35377.4|35318|35372.4|35312.8|22
1646407130000|2022-03-04 15:18:50|35372.5|35317.2|35382.7|35314.1|35386.2|35321.5|35368.8|35306.6|27
1646407140000|2022-03-04 15:19:00|35386.6|35308.2|35380.5|35313.1|35386.6|35315.4|35373|35304.4|27
1646407150000|2022-03-04 15:19:10|35381.3|35312.1|35376.1|35314.1|35384|35315.8|35376.1|35310.5|26
1646407160000|2022-03-04 15:19:20|35377.5|35315.3|35377.4|35313.1|35380.8|35316|35375|35312.6|20
1646407170000|2022-03-04 15:19:30|35376.4|35312.9|35381.8|35312.7|35381.8|35322|35371.5|35308.6|22
1646407180000|2022-03-04 15:19:40|35370.2|35320.2|35375.3|35318.1|35380.6|35321.2|35367.3|35311.9|29
1646407190000|2022-03-04 15:19:50|35380.7|35311.5|35372.9|35321.6|35382.6|35322.7|35372.6|35309.6|28
1646407200000|2022-03-04 15:20:00|35375|35319.1|35375.9|35309.5|35376|35322.5|35371.6|35307.8|25
1646407210000|2022-03-04 15:20:10|35374.1|35309.2|35372.4|35316.4|35379.9|35316.4|35372.4|35309.2|25
1646407220000|2022-03-04 15:20:20|35373.5|35314.7|35379.9|35322|35382.1|35322.3|35373.5|35314.7|21
1646407230000|2022-03-04 15:20:30|35380.2|35322.3|35379.7|35321.2|35381.8|35325.6|35375|35321|22
1646407240000|2022-03-04 15:20:40|35378.9|35322.1|35376.1|35325.5|35378.9|35327.7|35375.6|35322.1|26
1646407250000|2022-03-04 15:20:50|35376.4|35326.4|35378.4|35320.6|35386.2|35327.8|35374.1|35319.1|26
1646407260000|2022-03-04 15:21:00|35378.9|35319.1|35391.4|35307.6|35391.4|35320.6|35375.5|35307.6|26
1646407270000|2022-03-04 15:21:10|35387.8|35309|35382.7|35313.1|35387.8|35317|35376.4|35307.2|26
1646407280000|2022-03-04 15:21:20|35381.3|35311.7|35376|35314.3|35383|35316.8|35376|35311.7|24
1646407290000|2022-03-04 15:21:30|35376.1|35313.1|35391.3|35310|35392.4|35320.7|35372.3|35305.2|21
1646407300000|2022-03-04 15:21:40|35393.7|35299.4|35388.5|35318.2|35393.7|35322.8|35375.4|35299.4|27
1646407310000|2022-03-04 15:21:50|35392.4|35316.9|35378.8|35313.1|35392.4|35322|35377.9|35308.1|26
1646407320000|2022-03-04 15:22:00|35396.3|35300|35380.3|35308.7|35396.3|35318.6|35372.8|35294.6|25
1646407330000|2022-03-04 15:22:10|35381.9|35307.5|35382.3|35312.7|35383.5|35316.2|35377.2|35306.3|27
1646407340000|2022-03-04 15:22:20|35383|35313.5|35380.8|35315.6|35389.5|35316.4|35380.6|35310.3|21
1646407350000|2022-03-04 15:22:30|35381.7|35316.2|35379.8|35315.3|35382.7|35319.7|35377.5|35315|23
1646407360000|2022-03-04 15:22:40|35380.7|35313.6|35381.4|35319.5|35381.4|35321.3|35375.9|35313.6|24
1646407370000|2022-03-04 15:22:50|35380.3|35319.3|35379.4|35320.8|35396.2|35327.1|35374.8|35313|24
1646407380000|2022-03-04 15:23:00|35387.2|35315.4|35381.1|35316|35387.2|35321.1|35376.5|35315.3|26
1646407390000|2022-03-04 15:23:10|35379.8|35316.5|35377.6|35315.2|35382.4|35322.6|35371|35314.7|24
1646407400000|2022-03-04 15:23:20|35377.1|35315.4|35396.1|35310.2|35397.3|35327.1|35367.8|35307.3|24
1646407410000|2022-03-04 15:23:30|35389.1|35315|35382.5|35322.6|35394.9|35322.6|35381.6|35312.6|25
1646407420000|2022-03-04 15:23:40|35382|35321.8|35384.3|35320.2|35385.4|35323.7|35378.9|35319.6|20
1646407430000|2022-03-04 15:23:50|35380.5|35322.7|35385.6|35318.1|35385.6|35325.9|35375.9|35318.1|24
1646407440000|2022-03-04 15:24:00|35386.7|35320.5|35387.1|35310.3|35394.6|35325.6|35374.3|35310.3|27
1646407450000|2022-03-04 15:24:10|35384.9|35319.4|35372.7|35299.1|35384.9|35319.4|35355.1|35280.9|24
1646407460000|2022-03-04 15:24:20|35366.8|35297.7|35366|35299.3|35370.4|35299.8|35363.3|35295.7|23
1646407470000|2022-03-04 15:24:30|35369.6|35298.7|35378.9|35287.7|35383|35298.7|35366.9|35287.7|21
1646407480000|2022-03-04 15:24:40|35378.1|35287.4|35384|35285.5|35385.5|35296.6|35373|35282.9|23
1646407490000|2022-03-04 15:24:50|35376.5|35291.9|35378.9|35288.1|35381.2|35301.2|35373.1|35280.2|28
1646407500000|2022-03-04 15:25:00|35379.1|35288.4|35369.3|35296.4|35380.2|35300.4|35369|35288.4|25
1646407510000|2022-03-04 15:25:10|35369|35298.6|35361.4|35302|35388.1|35320.6|35356.8|35283.1|28
1646407520000|2022-03-04 15:25:20|35362.1|35300.7|35360.7|35302.3|35364.5|35303.2|35359.6|35289|27
1646407530000|2022-03-04 15:25:30|35358.7|35294.3|35357.7|35301.2|35360.3|35301.2|35356.3|35294|26
1646407540000|2022-03-04 15:25:40|35359.3|35299.9|35370.7|35303.3|35370.7|35308.5|35355.5|35293.2|22
1646407550000|2022-03-04 15:25:50|35371.1|35304.5|35369.8|35308.5|35371.5|35311.3|35359.6|35296.9|27
1646407560000|2022-03-04 15:26:00|35370.1|35308.7|35366.5|35304.8|35375|35311.2|35356.5|35299.2|24
1646407570000|2022-03-04 15:26:10|35359.8|35309.8|35362.9|35304.9|35364.9|35310|35359.6|35299.1|27
1646407580000|2022-03-04 15:26:20|35364.2|35304.4|35360.4|35306.2|35365.2|35306.2|35360.4|35302.9|16
1646407590000|2022-03-04 15:26:30|35360.8|35306.6|35362.3|35299.5|35363.6|35306.6|35358|35297.3|23
1646407600000|2022-03-04 15:26:40|35363.4|35301.1|35367.2|35291|35370.5|35310.9|35355.7|35286.4|26
1646407610000|2022-03-04 15:26:50|35370.5|35299.7|35373.1|35307.3|35375|35314.1|35359.2|35295.5|26
1646407620000|2022-03-04 15:27:00|35370.3|35309.5|35362.5|35303.8|35370.3|35313.8|35359.5|35301.3|26
1646407630000|2022-03-04 15:27:10|35363.3|35304.5|35362.8|35301.4|35366.2|35308.8|35360.1|35301|22
1646407640000|2022-03-04 15:27:20|35362.6|35302.4|35360.3|35300.2|35364.5|35307.3|35359|35299.3|26
1646407650000|2022-03-04 15:27:30|35360.6|35300.5|35355.2|35305.2|35362.6|35305.8|35355.2|35300.2|24
1646407660000|2022-03-04 15:27:40|35356.3|35306.3|35359.5|35304.5|35366.2|35306.9|35353.7|35289.1|24
1646407670000|2022-03-04 15:27:50|35359.7|35307.7|35364.4|35307.7|35372.4|35309.7|35356.9|35292.8|27
1646407680000|2022-03-04 15:28:00|35363|35310.4|35362.1|35301.1|35365.1|35310.4|35358.5|35292.4|27
1646407690000|2022-03-04 15:28:10|35363|35300.5|35361.2|35304.1|35364.6|35304.5|35358.2|35297.3|26
1646407700000|2022-03-04 15:28:20|35361.3|35304.2|35360.2|35304|35364.2|35307.3|35356.7|35296.6|25
1646407710000|2022-03-04 15:28:30|35361.5|35305.6|35360.7|35305.5|35364.9|35308.1|35356.5|35287.5|27
1646407720000|2022-03-04 15:28:40|35361.6|35306.7|35363.2|35310.4|35366.5|35311.3|35358.5|35304.2|27
1646407730000|2022-03-04 15:28:50|35365.2|35308.4|35367.1|35311.1|35372.7|35316|35362.1|35307.6|26
1646407740000|2022-03-04 15:29:00|35369|35313|35364.7|35311.9|35369.6|35315.3|35363|35310.9|25
1646407750000|2022-03-04 15:29:10|35365.1|35312.2|35363.5|35312.1|35367.5|35312.2|35362.1|35301.9|25
1646407760000|2022-03-04 15:29:20|35365.3|35310.5|35360.7|35300.8|35366.3|35311.2|35358.4|35296.6|28
1646407770000|2022-03-04 15:29:30|35362.3|35300.6|35360.2|35298.2|35362.5|35305|35357.9|35294.9|24
1646407780000|2022-03-04 15:29:40|35360.3|35298|35363.6|35302.9|35368.5|35309|35356.4|35298|24
1646407790000|2022-03-04 15:29:50|35362.2|35304.1|35360.8|35299.2|35363.2|35304.8|35353|35289.7|28
1646407800000|2022-03-04 15:30:00|35359.9|35299.4|35354.2|35299.9|35360|35301|35354.2|35289|23
1646407810000|2022-03-04 15:30:10|35353.6|35299.3|35355.9|35297|35356.9|35300.7|35353.4|35297|22
1646407820000|2022-03-04 15:30:20|35356.7|35297.7|35356.8|35306.8|35371|35306.8|35354.4|35293.3|26
1646407830000|2022-03-04 15:30:30|35360.1|35303.9|35357.2|35306.7|35362.9|35307.9|35356.4|35302.4|24
1646407840000|2022-03-04 15:30:40|35359.8|35305.1|35365.1|35311.2|35370.5|35312.1|35353.8|35286.7|28
1646407850000|2022-03-04 15:30:50|35368|35307.8|35383.6|35303.6|35393.8|35308.3|35368|35292.2|26
1646407860000|2022-03-04 15:31:00|35385.8|35302|35378.8|35307|35389|35308.7|35376.2|35299.9|20
1646407870000|2022-03-04 15:31:10|35377.6|35304.7|35389.4|35313.4|35395.2|35319.4|35377.6|35298.4|27
1646407880000|2022-03-04 15:31:20|35373.7|35313.1|35373.8|35311.4|35392.5|35316.9|35366.1|35306.7|26
1646407890000|2022-03-04 15:31:30|35370.2|35315.4|35385.1|35305.5|35387.1|35316.8|35364.3|35294.8|27
1646407900000|2022-03-04 15:31:40|35383.9|35305.9|35381.7|35312.1|35393|35312.1|35381.3|35301|22
1646407910000|2022-03-04 15:31:50|35381.4|35311.8|35382.9|35312.8|35386.2|35313.4|35379|35307.3|26
1646407920000|2022-03-04 15:32:00|35382.4|35312.7|35380.7|35305.1|35397.5|35312.7|35376.1|35289.8|26
1646407930000|2022-03-04 15:32:10|35375.2|35310.8|35388.8|35312.8|35391.7|35317.1|35375.2|35303.5|27
1646407940000|2022-03-04 15:32:20|35389.2|35311.4|35385.5|35313.9|35390.3|35315.2|35381.2|35309.4|25
1646407950000|2022-03-04 15:32:30|35385.9|35315.5|35384.1|35317.2|35387.6|35317.2|35382.5|35312.4|26
1646407960000|2022-03-04 15:32:40|35386.1|35317.1|35388.6|35313.7|35389.5|35317.1|35382.5|35311.8|22
1646407970000|2022-03-04 15:32:50|35391.7|35316.8|35383.7|35318.3|35391.7|35318.6|35383.6|35316|19
1646407980000|2022-03-04 15:33:00|35385.8|35316.8|35387.6|35311.5|35395.5|35322.5|35374.7|35306.3|24
1646407990000|2022-03-04 15:33:10|35382.5|35315.3|35383.7|35311.1|35399.4|35325.2|35375.2|35307.7|26
1646408000000|2022-03-04 15:33:20|35391.5|35306.6|35387.2|35301.7|35398.6|35320.5|35373.2|35297.3|28
1646408010000|2022-03-04 15:33:30|35387.9|35301.6|35384.1|35303.2|35392|35312.1|35376.7|35299.4|28
1646408020000|2022-03-04 15:33:40|35384.6|35304.5|35378.1|35304|35384.6|35306.3|35377.9|35298.1|23
1646408030000|2022-03-04 15:33:50|35379.5|35304.1|35385.5|35297|35386.6|35314.9|35369.1|35290.6|23
1646408040000|2022-03-04 15:34:00|35374.4|35304.6|35384.6|35291.9|35391.7|35309.5|35369|35288.1|26
1646408050000|2022-03-04 15:34:10|35368.2|35305.9|35384.1|35295.7|35391|35312|35367.7|35284.7|29
1646408060000|2022-03-04 15:34:20|35382.1|35296.1|35379.8|35297.9|35387.8|35304.9|35377.5|35291.4|27
1646408070000|2022-03-04 15:34:30|35378.9|35297.8|35379.5|35293.3|35380.7|35298.1|35375.7|35290.1|22
1646408080000|2022-03-04 15:34:40|35376.6|35303.1|35381|35288.6|35385|35303.1|35375.3|35285.5|23
1646408090000|2022-03-04 15:34:50|35383.9|35289.6|35386.9|35304|35395.9|35314.1|35364.1|35287|26
1646408100000|2022-03-04 15:35:00|35384.9|35293.8|35380.1|35303|35392.9|35310|35372.5|35293.8|28
1646408110000|2022-03-04 15:35:10|35377.6|35305.5|35381.5|35308|35393|35308.7|35375.4|35294.2|23
1646408120000|2022-03-04 15:35:20|35384.8|35301.6|35388.1|35312.1|35388.5|35312.3|35384|35300.8|27
1646408130000|2022-03-04 15:35:30|35383.6|35306.5|35382.4|35303.5|35390.9|35316.8|35370.7|35298.5|28
1646408140000|2022-03-04 15:35:40|35386.7|35300.8|35385.4|35309.4|35388.4|35314|35375|35295.7|27
1646408150000|2022-03-04 15:35:50|35386.5|35309.2|35388.5|35311.6|35389.7|35314.2|35377.1|35300.7|22
1646408160000|2022-03-04 15:36:00|35386.4|35312.1|35382.5|35308.1|35387.3|35315.4|35380.7|35302.2|25
1646408170000|2022-03-04 15:36:10|35384.5|35307.1|35384.6|35307.5|35389.8|35308.3|35382.1|35303.9|19
1646408180000|2022-03-04 15:36:20|35384.1|35307.6|35384.1|35303.1|35386|35309.2|35378.6|35296.5|25
1646408190000|2022-03-04 15:36:30|35384.3|35302.2|35377.8|35307.1|35384.3|35308.5|35375.5|35301.4|26
1646408200000|2022-03-04 15:36:40|35378.2|35307.4|35379.2|35305.2|35379.6|35309.2|35374.9|35305.2|23
1646408210000|2022-03-04 15:36:50|35379.6|35304.6|35376.8|35305.4|35388.9|35314.4|35366.1|35301.6|26
1646408220000|2022-03-04 15:37:00|35374.5|35308.2|35376.8|35307.9|35377.7|35313.3|35371.3|35301.2|25
1646408230000|2022-03-04 15:37:10|35381.2|35306.7|35389.1|35307|35389.1|35313.9|35376.3|35302.7|27
1646408240000|2022-03-04 15:37:20|35388.6|35309.7|35392|35304.8|35392|35314.7|35377.9|35302.8|22
1646408250000|2022-03-04 15:37:30|35388.3|35303.4|35391.2|35326.4|35403.1|35330.7|35379.9|35303.4|26
1646408260000|2022-03-04 15:37:40|35399|35323.7|35389.8|35319.8|35401.8|35327|35389.7|35314.1|26
1646408270000|2022-03-04 15:37:50|35397.7|35319.5|35399.2|35314.1|35401.4|35320.5|35388.4|35313.7|22
1646408280000|2022-03-04 15:38:00|35400.5|35313.9|35376.4|35306.7|35405.1|35314.8|35375.1|35301.5|23
1646408290000|2022-03-04 15:38:10|35374.7|35311.7|35378|35308.9|35394.9|35313.1|35374.7|35307.2|24
1646408300000|2022-03-04 15:38:20|35377.5|35309.3|35381|35308|35393.6|35316.4|35373.2|35305|25
1646408310000|2022-03-04 15:38:30|35379.4|35307.7|35374.6|35313|35380.5|35318.4|35368.4|35293.3|24
1646408320000|2022-03-04 15:38:40|35368.3|35318.1|35370.8|35306.6|35374|35318.4|35368.3|35306.6|20
1646408330000|2022-03-04 15:38:50|35371.1|35306.8|35370.7|35311.3|35371.5|35313.5|35368.9|35306.8|25
1646408340000|2022-03-04 15:39:00|35369.1|35312.4|35370.4|35315.1|35370.7|35316.7|35367.7|35311.7|25
1646408350000|2022-03-04 15:39:10|35370.3|35314.5|35369.3|35318.9|35372.8|35318.9|35368|35310.1|21
1646408360000|2022-03-04 15:39:20|35370.1|35317.1|35373.3|35309.5|35375.5|35319.8|35369.9|35305.2|25
1646408370000|2022-03-04 15:39:30|35374.2|35310.4|35372.8|35317.5|35374.2|35317.5|35370.3|35310.4|23
1646408380000|2022-03-04 15:39:40|35372|35316.7|35373.5|35319|35376.8|35321.1|35372|35316|22
1646408390000|2022-03-04 15:39:50|35373.2|35318.8|35358.6|35308.6|35373.2|35318.8|35352.6|35301.3|27
1646408400000|2022-03-04 15:40:00|35360.1|35307.3|35389.3|35316.5|35404.4|35317|35358.1|35299.9|28
1646408410000|2022-03-04 15:40:10|35393.4|35315.6|35395.5|35315.4|35398.6|35321.3|35380.2|35306.4|26
1646408420000|2022-03-04 15:40:20|35393.9|35311|35382.6|35319.2|35395.5|35320.1|35364.3|35294.2|26
1646408430000|2022-03-04 15:40:30|35383.3|35317|35381.8|35310.4|35390.4|35320|35375.8|35304.1|26
1646408440000|2022-03-04 15:40:40|35386.9|35306.1|35367.8|35317.8|35389.3|35317.8|35365.8|35304.9|28
1646408450000|2022-03-04 15:40:50|35374|35308.5|35368.7|35316.7|35375.7|35318.4|35367.7|35308.5|26
1646408460000|2022-03-04 15:41:00|35370|35317.6|35367.2|35317.2|35370.1|35318.4|35365.7|35314.6|25
1646408470000|2022-03-04 15:41:10|35367.5|35317.5|35374.9|35288.9|35375.4|35323.2|35367.5|35282.3|22
1646408480000|2022-03-04 15:41:20|35374|35306.9|35373.6|35302.6|35382.8|35311.4|35362|35290.8|27
1646408490000|2022-03-04 15:41:30|35372.7|35302.1|35368.1|35302.1|35374.6|35305.8|35366.1|35287.6|24
1646408500000|2022-03-04 15:41:40|35367.9|35301.9|35369.5|35300.3|35370.9|35302|35366.8|35298.7|20
1646408510000|2022-03-04 15:41:50|35370|35300.9|35370.4|35302|35370.5|35303.8|35367.4|35300.9|16
1646408520000|2022-03-04 15:42:00|35371.4|35300.5|35366.7|35316.1|35377.7|35316.1|35364.5|35300.5|23
1646408530000|2022-03-04 15:42:10|35366|35316|35367.6|35314.9|35372.6|35317.2|35366|35309.9|27
1646408540000|2022-03-04 15:42:20|35367.1|35314.5|35370.5|35308.6|35370.5|35315.5|35366.2|35308.6|19
1646408550000|2022-03-04 15:42:30|35370.4|35308.3|35369.7|35309.2|35379.7|35311.1|35366.4|35305.1|17
1646408560000|2022-03-04 15:42:40|35369.5|35309.9|35371.7|35304|35371.9|35312.1|35363.7|35298.6|21
1646408570000|2022-03-04 15:42:50|35371.4|35304.8|35372.4|35311.1|35373.5|35313.7|35368.7|35303.9|21
1646408580000|2022-03-04 15:43:00|35370.6|35312.8|35372.1|35314.5|35385.8|35316.3|35367.9|35298.1|29
1646408590000|2022-03-04 15:43:10|35373.9|35312.6|35373.8|35312.2|35374.4|35317|35368.5|35311.7|19
1646408600000|2022-03-04 15:43:20|35374.5|35311.6|35372.5|35309.2|35374.5|35314.2|35366.9|35309.1|22
1646408610000|2022-03-04 15:43:30|35378.4|35307.7|35366.4|35306|35379.7|35312.4|35366|35301.6|25
1646408620000|2022-03-04 15:43:40|35366.1|35305.5|35364|35307.1|35367.4|35307.6|35364|35300.5|23
1646408630000|2022-03-04 15:43:50|35366.8|35306.5|35370.5|35306.4|35373.9|35310.6|35358.2|35292.6|24
1646408640000|2022-03-04 15:44:00|35360.8|35310.8|35357.7|35292.1|35367.4|35311.3|35357.7|35292.1|27
1646408650000|2022-03-04 15:44:10|35367.2|35297.8|35363.1|35308.6|35369|35309.6|35361|35297.8|25
1646408660000|2022-03-04 15:44:20|35362.6|35308.1|35363.9|35305.6|35366.6|35308.1|35362.6|35297.3|27
1646408670000|2022-03-04 15:44:30|35365.9|35303.8|35368.5|35310.5|35368.5|35310.5|35363.9|35303.8|24
1646408680000|2022-03-04 15:44:40|35368.7|35310.3|35372.1|35309.8|35386.3|35313.2|35364.4|35287.9|26
1646408690000|2022-03-04 15:44:50|35371.7|35310.3|35385.5|35298.3|35385.5|35314.2|35368.7|35294.6|29
1646408700000|2022-03-04 15:45:00|35384.7|35299.7|35380.1|35309.4|35385.3|35309.4|35375.9|35298.3|26
1646408710000|2022-03-04 15:45:10|35375.2|35309.1|35381.6|35302.9|35389.6|35309.8|35375.1|35297.5|27
1646408720000|2022-03-04 15:45:20|35380.8|35307.8|35375.4|35307.2|35383.4|35308.8|35372.7|35296.8|28
1646408730000|2022-03-04 15:45:30|35374.2|35305.5|35377.1|35306.5|35378.1|35308|35373.8|35305.1|25
1646408740000|2022-03-04 15:45:40|35372.4|35307.9|35375.5|35302|35378.2|35310.4|35371.1|35300.4|28
1646408750000|2022-03-04 15:45:50|35375.1|35305.6|35377.3|35309.1|35384.9|35310.1|35369.3|35301.5|26
1646408760000|2022-03-04 15:46:00|35375.7|35307.8|35374.3|35302.4|35379.1|35307.8|35371.9|35295.9|23
1646408770000|2022-03-04 15:46:10|35374.1|35302.8|35388.7|35296.8|35388.7|35307.7|35367.4|35290.2|20
1646408780000|2022-03-04 15:46:20|35383.5|35301.4|35395|35310.7|35398.3|35312.4|35375.1|35301.4|28
1646408790000|2022-03-04 15:46:30|35391.7|35309.9|35391.2|35308.3|35394.9|35314.9|35384.2|35304.7|29
1646408800000|2022-03-04 15:46:40|35385.5|35310.7|35378.7|35304.3|35389.7|35310.7|35371.3|35296.8|25
1646408810000|2022-03-04 15:46:50|35379|35304.6|35391.6|35308.6|35395|35312.8|35378.4|35303.1|26
1646408820000|2022-03-04 15:47:00|35390.4|35312.3|35381.2|35317.3|35392.9|35322.9|35375.3|35303.6|28
1646408830000|2022-03-04 15:47:10|35385.6|35315.2|35380.5|35322.3|35387.3|35323.4|35378.3|35313.5|27
1646408840000|2022-03-04 15:47:20|35380.3|35321.8|35383.7|35305|35385.1|35321.8|35374.6|35299.2|27
1646408850000|2022-03-04 15:47:30|35387|35302.1|35388.9|35302.4|35392.4|35317.9|35382.8|35298.9|28
1646408860000|2022-03-04 15:47:40|35389.3|35302.1|35390|35307.7|35390.3|35307.7|35379.3|35292.8|27
1646408870000|2022-03-04 15:47:50|35390.4|35307.8|35390.1|35307.8|35405.1|35315.6|35382.5|35295|29
1646408880000|2022-03-04 15:48:00|35397.6|35308.3|35390.7|35304.9|35398.3|35313.9|35376.3|35304|25
1646408890000|2022-03-04 15:48:10|35380|35304.4|35382.5|35303.8|35392.2|35305.5|35374.1|35303.3|24
1646408900000|2022-03-04 15:48:20|35384.5|35302.1|35401.3|35298.1|35401.3|35313.1|35373.8|35297.4|27
1646408910000|2022-03-04 15:48:30|35394.7|35305.9|35365.3|35306.1|35397.6|35314.7|35362.5|35291.8|29
1646408920000|2022-03-04 15:48:40|35367.4|35309.1|35376.5|35312.7|35376.5|35312.7|35360.6|35298.5|28
1646408930000|2022-03-04 15:48:50|35387.3|35301.9|35377.6|35306.8|35387.3|35309.1|35372.7|35286.9|29
1646408940000|2022-03-04 15:49:00|35377.2|35306.9|35377.6|35307.4|35381.6|35308.9|35375.8|35304.6|24
1646408950000|2022-03-04 15:49:10|35377.3|35307|35379.9|35311.7|35379.9|35311.7|35375.9|35306.5|18
1646408960000|2022-03-04 15:49:20|35379.2|35312|35377.7|35309.8|35389.8|35313.1|35373.6|35307.8|25
1646408970000|2022-03-04 15:49:30|35377.6|35309.1|35377.1|35300.3|35378.4|35312.6|35371.5|35296.3|27
1646408980000|2022-03-04 15:49:40|35377.3|35297|35381.7|35307.4|35381.7|35307.9|35376.3|35297|27
1646408990000|2022-03-04 15:49:50|35379|35307.7|35382|35312.9|35390.4|35312.9|35378.1|35297.5|28
1646409000000|2022-03-04 15:50:00|35384.8|35312.1|35378.2|35312.2|35387|35312.9|35378.2|35311.1|26
1646409010000|2022-03-04 15:50:10|35380.8|35311.6|35384.8|35308.3|35386|35311.9|35374.1|35298.8|27
1646409020000|2022-03-04 15:50:20|35385.6|35307.9|35382.1|35304.4|35390.9|35309.7|35379.4|35293|27
1646409030000|2022-03-04 15:50:30|35381.2|35305.5|35379.9|35305.6|35383.1|35307.1|35377.4|35296.8|26
1646409040000|2022-03-04 15:50:40|35379.8|35311|35373.5|35312.5|35382.8|35312.5|35373.2|35296.5|23
1646409050000|2022-03-04 15:50:50|35376|35311.2|35378.5|35304|35379|35311.8|35372.2|35299|28
1646409060000|2022-03-04 15:51:00|35372.1|35306.9|35378.4|35308.9|35384.1|35311.6|35371.6|35297.5|27
1646409070000|2022-03-04 15:51:10|35377.7|35309.7|35372.2|35310.5|35383.2|35310.5|35372.2|35303.1|27
1646409080000|2022-03-04 15:51:20|35371.4|35311|35376.4|35311.7|35376.4|35311.7|35371.1|35297.8|25
1646409090000|2022-03-04 15:51:30|35374.8|35301.9|35371.8|35310.9|35382|35312.4|35364.4|35297.5|26
1646409100000|2022-03-04 15:51:40|35366.1|35311.5|35370.7|35303|35374|35311.6|35366.1|35295.2|27
1646409110000|2022-03-04 15:51:50|35371.3|35301.6|35371.3|35304.7|35371.3|35306.3|35366.9|35301.6|19
1646409120000|2022-03-04 15:52:00|35372.7|35304.3|35366.6|35311.1|35374.3|35312.8|35365.8|35300|20
1646409130000|2022-03-04 15:52:10|35368|35311.8|35360.4|35310.4|35368|35315.8|35359.5|35302.9|27
1646409140000|2022-03-04 15:52:20|35363|35310.3|35362.2|35301.7|35372.5|35310.3|35358.7|35295.3|28
1646409150000|2022-03-04 15:52:30|35359.9|35304.6|35374.6|35302.6|35377.5|35312|35356.8|35297.1|29
1646409160000|2022-03-04 15:52:40|35374|35303.2|35362.9|35308.7|35376|35309.2|35356.1|35299|27
1646409170000|2022-03-04 15:52:50|35362.5|35309.1|35333.1|35257.8|35363.4|35310.9|35333.1|35255.4|25
1646409180000|2022-03-04 15:53:00|35344.3|35255.9|35320.1|35224|35352|35255.9|35315.5|35224|28
1646409190000|2022-03-04 15:53:10|35318.9|35228.6|35323.4|35230|35327.7|35233.2|35317.8|35227.2|28
1646409200000|2022-03-04 15:53:20|35334.5|35220.3|35333.6|35213.6|35334.5|35222.5|35323.3|35213.6|26
1646409210000|2022-03-04 15:53:30|35323|35220.1|35331.7|35215.3|35335.1|35220.9|35323|35213|25
1646409220000|2022-03-04 15:53:40|35332.7|35213.5|35314.5|35221.2|35332.7|35243.5|35308.4|35212.9|26
1646409230000|2022-03-04 15:53:50|35315|35223.4|35290.9|35209.1|35329.6|35225|35288.3|35201.2|28
1646409240000|2022-03-04 15:54:00|35295|35208.5|35307.3|35217.1|35322.9|35218.3|35294.5|35203.4|27
1646409250000|2022-03-04 15:54:10|35311.9|35216.6|35329.9|35217.7|35332.4|35244.6|35299.9|35211.7|28
1646409260000|2022-03-04 15:54:20|35310.2|35226.5|35315|35234.2|35329|35234.2|35310.2|35218.7|27
1646409270000|2022-03-04 15:54:30|35318.4|35232.4|35325.9|35226.2|35325.9|35232.5|35317.4|35225|23
1646409280000|2022-03-04 15:54:40|35325.6|35226.9|35313.7|35222.6|35326.9|35239.8|35304|35218.9|24
1646409290000|2022-03-04 15:54:50|35315.2|35220.3|35334.4|35243.6|35339.1|35262.1|35307.9|35218.6|28
1646409300000|2022-03-04 15:55:00|35333|35246.7|35328.9|35261.4|35335.3|35261.4|35320.7|35242.9|29
1646409310000|2022-03-04 15:55:10|35330.3|35262.7|35339.2|35259.9|35339.6|35265.5|35326.4|35253|27
1646409320000|2022-03-04 15:55:20|35340.6|35256.8|35336.1|35237.1|35343.4|35266|35316.4|35231.2|29
1646409330000|2022-03-04 15:55:30|35334.7|35238.6|35334.6|35241.9|35336.7|35243.7|35325.4|35235.5|26
1646409340000|2022-03-04 15:55:40|35335.4|35239.5|35332.6|35239.9|35336.1|35242.4|35328|35237.6|25
1646409350000|2022-03-04 15:55:50|35332.7|35239.1|35347.7|35255.4|35352|35264.5|35318.3|35236.7|24
1646409360000|2022-03-04 15:56:00|35347.6|35249.7|35346.3|35262.3|35353.4|35263.2|35339.3|35242.5|26
1646409370000|2022-03-04 15:56:10|35344.9|35261.5|35338.9|35262|35347.3|35263.9|35336.7|35256.9|24
1646409380000|2022-03-04 15:56:20|35338.8|35260.6|35343.1|35257.1|35343.3|35265.4|35336.8|35251.8|26
1646409390000|2022-03-04 15:56:30|35337.4|35264.2|35344.5|35258.3|35344.5|35286.1|35336.1|35256.4|27
1646409400000|2022-03-04 15:56:40|35346|35256.3|35338.2|35263.5|35347.8|35276.5|35338|35256.3|29
1646409410000|2022-03-04 15:56:50|35338.3|35263.7|35329.7|35279.7|35340.2|35279.7|35329.7|35261|28
1646409420000|2022-03-04 15:57:00|35332.8|35274.3|35331.6|35274.1|35335.5|35285|35326.3|35268.1|29
1646409430000|2022-03-04 15:57:10|35332.1|35275|35331.4|35273.9|35333.1|35277.1|35325.8|35271.7|26
1646409440000|2022-03-04 15:57:20|35330.5|35274|35327.4|35272|35330.5|35274.7|35325.4|35271.3|24
1646409450000|2022-03-04 15:57:30|35326.8|35273.6|35334.4|35274.6|35334.4|35278.5|35326.8|35273.4|27
1646409460000|2022-03-04 15:57:40|35334.2|35275.6|35333|35277.9|35334.2|35283.1|35328.6|35275.6|27
1646409470000|2022-03-04 15:57:50|35332.1|35278.3|35326.1|35276|35334.8|35278.3|35326.1|35264.9|26
1646409480000|2022-03-04 15:58:00|35327.1|35266.4|35330.8|35270.3|35332.6|35271|35326.9|35266.4|24
1646409490000|2022-03-04 15:58:10|35331.1|35270.6|35334.5|35284.5|35334.9|35284.9|35324.4|35264.1|24
1646409500000|2022-03-04 15:58:20|35334.1|35284.1|35326.9|35274.9|35334.1|35284.1|35326.9|35274.3|23
1646409510000|2022-03-04 15:58:30|35326.8|35277.1|35336.8|35283.2|35336.8|35285.9|35320.7|35268.2|27
1646409520000|2022-03-04 15:58:40|35337.5|35278|35333.4|35283.4|35337.5|35283.4|35331.2|35275.7|26
1646409530000|2022-03-04 15:58:50|35336.1|35286.1|35334.8|35284.8|35338.2|35288.2|35334.6|35284.6|26
1646409540000|2022-03-04 15:59:00|35335.1|35285.1|35328.2|35278.2|35335.3|35285.3|35326.1|35276.1|27
1646409550000|2022-03-04 15:59:10|35328.1|35277.9|35332.8|35282.8|35334.2|35284.2|35327.4|35277.4|26
1646409560000|2022-03-04 15:59:20|35332.7|35282.7|35329.4|35279.4|35333.4|35296.4|35316.1|35277.8|27
1646409570000|2022-03-04 15:59:30|35329.5|35279.5|35333.7|35283.7|35333.7|35283.7|35329.5|35279.5|26
1646409580000|2022-03-04 15:59:40|35334.1|35284.1|35331.8|35281.8|35334.1|35284.1|35330.7|35280.7|22
1646409590000|2022-03-04 15:59:50|35332.3|35282.3|35328.4|35278.4|35332.3|35282.3|35324.8|35274.1|27
1646409600000|2022-03-04 16:00:00|35328.8|35278.8|35329.6|35279.1|35330.7|35280.7|35325.5|35271.3|28
1646409610000|2022-03-04 16:00:10|35329.4|35279.4|35329|35269.8|35334.5|35280.2|35328.8|35263.7|28
1646409620000|2022-03-04 16:00:20|35328.5|35273.5|35329.5|35274.2|35329.7|35275.4|35325.5|35266.9|28
1646409630000|2022-03-04 16:00:30|35329.2|35273.5|35335.9|35274.2|35335.9|35284|35325.6|35264.8|28
1646409640000|2022-03-04 16:00:40|35331.9|35281.9|35335.3|35275.3|35336.6|35285.2|35331.5|35272.7|28
1646409650000|2022-03-04 16:00:50|35337.4|35287.4|35332|35280.8|35338.5|35287.4|35331.6|35270.4|27
1646409660000|2022-03-04 16:01:00|35331.9|35281.6|35341.2|35278.6|35341.2|35287.4|35331.1|35268.8|27
1646409670000|2022-03-04 16:01:10|35337|35285.8|35337.4|35280.4|35340.1|35285.8|35335.9|35267.4|28
1646409680000|2022-03-04 16:01:20|35337.6|35279.4|35337.3|35282.7|35342.6|35285.1|35335|35268.1|27
1646409690000|2022-03-04 16:01:30|35339.1|35280|35338.2|35286|35339.3|35286.9|35336.2|35278.2|27
1646409700000|2022-03-04 16:01:40|35339|35289|35340.8|35286|35345.1|35289|35337.7|35281.5|28
1646409710000|2022-03-04 16:01:50|35341.9|35291.9|35338.4|35279.5|35345.9|35292.3|35337|35277|28
1646409720000|2022-03-04 16:02:00|35339.1|35276.4|35340.4|35280.4|35342.4|35285.5|35335.6|35267.5|29
1646409730000|2022-03-04 16:02:10|35340.5|35280.6|35348.3|35289|35350.6|35299.3|35339.4|35276.3|28
1646409740000|2022-03-04 16:02:20|35349.1|35286.5|35346.8|35287.4|35349.3|35291.2|35345.5|35284.1|29
1646409750000|2022-03-04 16:02:30|35345.8|35287.7|35354|35300.5|35358.3|35302.1|35345.2|35276.9|27
1646409760000|2022-03-04 16:02:40|35355.7|35296.3|35385.2|35309.3|35392.8|35317.4|35355.7|35283.3|29
1646409770000|2022-03-04 16:02:50|35388|35300.8|35392|35280.3|35392|35313.2|35380.2|35280.3|26
1646409780000|2022-03-04 16:03:00|35379.4|35295|35391.3|35307.2|35418.2|35320.1|35379.4|35287.3|29
1646409790000|2022-03-04 16:03:10|35393.1|35301|35394.3|35311.9|35395.5|35315.4|35389|35301|25
1646409800000|2022-03-04 16:03:20|35393.6|35309.7|35397.6|35317.7|35397.7|35318.3|35393.6|35309.7|23
1646409810000|2022-03-04 16:03:30|35396.4|35316.3|35394.9|35315.7|35396.7|35318.1|35394.9|35311.8|16
1646409820000|2022-03-04 16:03:40|35394.4|35312.3|35406.5|35297.6|35409.8|35319.2|35394.4|35297.4|24
1646409830000|2022-03-04 16:03:50|35405|35304|35381.8|35298.4|35408.3|35310.1|35381.7|35284.7|25
1646409840000|2022-03-04 16:04:00|35381.5|35298.1|35381|35299.8|35394.5|35307.2|35379.9|35286.3|27
1646409850000|2022-03-04 16:04:10|35380.8|35301.5|35391.4|35283.6|35396|35301.5|35380.8|35282.3|21
1646409860000|2022-03-04 16:04:20|35379.6|35299.8|35376.3|35294.1|35379.6|35300.9|35374.2|35293.3|23
1646409870000|2022-03-04 16:04:30|35381.4|35295.6|35374.7|35285|35381.5|35307.2|35369.4|35273.5|25
1646409880000|2022-03-04 16:04:40|35372.4|35287.7|35388|35314.9|35400.4|35320.8|35372.4|35278.6|29
1646409890000|2022-03-04 16:04:50|35395.9|35301.6|35401.3|35307.7|35412.3|35318.6|35392.3|35290.6|28
1646409900000|2022-03-04 16:05:00|35399.8|35312.3|35411.6|35291.6|35414.2|35312.6|35398.4|35287|29
1646409910000|2022-03-04 16:05:10|35408.6|35296.2|35407.1|35294|35410.6|35299|35405.7|35289.1|24
1646409920000|2022-03-04 16:05:20|35409.3|35289.3|35397.7|35306.3|35410.6|35308.6|35396.7|35289.3|21
1646409930000|2022-03-04 16:05:30|35398.1|35306.9|35393|35305.5|35398.9|35316.3|35393|35305.5|20
1646409940000|2022-03-04 16:05:40|35395.5|35306.8|35391.1|35306.5|35401.4|35319.8|35391.1|35300.1|28
1646409950000|2022-03-04 16:05:50|35392.4|35306.2|35389.9|35306.1|35392.7|35313.9|35389.9|35303.3|25
1646409960000|2022-03-04 16:06:00|35391.4|35304.7|35393|35306|35393.3|35307.7|35391.1|35303.9|18
1646409970000|2022-03-04 16:06:10|35393.4|35306.1|35394.2|35302.6|35396|35306.5|35393.2|35301.4|22
1646409980000|2022-03-04 16:06:20|35394.5|35302.7|35391.6|35308.1|35394.5|35311.9|35390.4|35301.4|20
1646409990000|2022-03-04 16:06:30|35393.3|35305.6|35393.7|35307.9|35394.2|35309.7|35392|35305.6|16
1646410000000|2022-03-04 16:06:40|35392.2|35309.4|35392.1|35301.9|35407.3|35309.4|35390.9|35285.6|23
1646410010000|2022-03-04 16:06:50|35391.8|35301.6|35402.8|35290.5|35402.8|35314|35384.4|35290.5|20
1646410020000|2022-03-04 16:07:00|35405.7|35285.7|35396.2|35311.9|35405.7|35311.9|35393.5|35285.7|23
1646410030000|2022-03-04 16:07:10|35397.5|35311.8|35396.9|35307.7|35398.4|35311.8|35395.2|35307.6|22
1646410040000|2022-03-04 16:07:20|35395.1|35311.1|35403.2|35315.9|35405|35318.2|35393.6|35307.6|24
1646410050000|2022-03-04 16:07:30|35403.1|35314.2|35393.9|35299.6|35403.9|35314.2|35393.2|35296|25
1646410060000|2022-03-04 16:07:40|35394.2|35296.6|35393.7|35303|35397.1|35309.3|35389.9|35296.6|26
1646410070000|2022-03-04 16:07:50|35394.4|35303.4|35400.2|35308.2|35400.5|35308.2|35392.8|35303.3|22
1646410080000|2022-03-04 16:08:00|35393.7|35311.3|35397.5|35305.4|35398.5|35311.3|35393.7|35305.4|26
1646410090000|2022-03-04 16:08:10|35397.2|35305.5|35395.5|35306.4|35397.4|35307.3|35395|35303.8|15
1646410100000|2022-03-04 16:08:20|35396.4|35304.9|35390.3|35296|35396.4|35304.9|35386.4|35291|26
1646410110000|2022-03-04 16:08:30|35390.7|35293.7|35392.6|35299|35392.7|35299.5|35387.5|35292.3|14
1646410120000|2022-03-04 16:08:40|35391.3|35297.9|35390.6|35295.9|35392.7|35300.7|35389.1|35295.7|16
1646410130000|2022-03-04 16:08:50|35394.6|35311.1|35391.2|35296.8|35394.6|35311.1|35387.4|35289.5|21
1646410140000|2022-03-04 16:09:00|35390.3|35298.6|35392.2|35297.9|35392.4|35299.8|35388.9|35293.1|21
1646410150000|2022-03-04 16:09:10|35393.4|35303.8|35392.5|35299.8|35394.7|35304|35390.6|35298.7|22
1646410160000|2022-03-04 16:09:20|35392.3|35299.6|35398.3|35305.3|35402.7|35322.5|35392.3|35298.6|26
1646410170000|2022-03-04 16:09:30|35406.6|35304.9|35401.9|35300.6|35406.6|35311.6|35399.2|35296.2|26
1646410180000|2022-03-04 16:09:40|35402.1|35300.7|35405.1|35289.6|35405.1|35301.1|35402|35286.3|25
1646410190000|2022-03-04 16:09:50|35397.3|35312.8|35398.8|35320.2|35403.2|35321.1|35396.4|35294.9|26
1646410200000|2022-03-04 16:10:00|35396.9|35319.7|35392.1|35316.4|35398.2|35321.2|35392.1|35314.3|26
1646410210000|2022-03-04 16:10:10|35391.7|35318.9|35395.1|35320.7|35395.2|35320.7|35390.8|35316.6|19
1646410220000|2022-03-04 16:10:20|35395.2|35321.8|35391.4|35323.9|35399.1|35330.6|35391.4|35311.7|25
1646410230000|2022-03-04 16:10:30|35394.6|35320.1|35396.7|35316.7|35396.7|35324.3|35392.1|35312.2|16
1646410240000|2022-03-04 16:10:40|35397.6|35315.4|35400.2|35301.7|35402|35324.3|35394.6|35297.3|26
1646410250000|2022-03-04 16:10:50|35402|35296.5|35389.4|35309.1|35402|35313.5|35389.4|35292.9|23
1646410260000|2022-03-04 16:11:00|35389.8|35312.3|35395.1|35295.9|35402.3|35312.3|35389.8|35282.8|21
1646410270000|2022-03-04 16:11:10|35393.3|35297.3|35396.8|35292.8|35397.8|35310.9|35387.2|35292.8|21
1646410280000|2022-03-04 16:11:20|35396.7|35292.6|35398.8|35303.8|35401.1|35308.4|35394.5|35290.6|21
1646410290000|2022-03-04 16:11:30|35398.2|35304.1|35402.5|35296.4|35402.5|35316.5|35395.3|35296.4|23
1646410300000|2022-03-04 16:11:40|35402.3|35295.7|35378.5|35314.2|35404.8|35320.3|35377.3|35292.9|25
1646410310000|2022-03-04 16:11:50|35378.8|35313.3|35389.5|35303.8|35393.1|35316.4|35378.8|35303.4|24
1646410320000|2022-03-04 16:12:00|35389.3|35303.3|35411.9|35308.6|35435.2|35315.2|35389|35293.1|26
1646410330000|2022-03-04 16:12:10|35414.5|35306|35407.4|35303.5|35416.8|35318.1|35402.5|35301.1|25
1646410340000|2022-03-04 16:12:20|35405.2|35299.6|35400.9|35320.6|35405.2|35323.3|35399.2|35299.6|24
1646410350000|2022-03-04 16:12:30|35399.7|35320|35398.7|35314|35404.2|35323.5|35396.9|35309.8|20
1646410360000|2022-03-04 16:12:40|35399.9|35313|35398.2|35310.3|35403.5|35316.1|35398.2|35305.8|16
1646410370000|2022-03-04 16:12:50|35396.4|35321.8|35392.3|35316.2|35397.7|35321.8|35392.3|35312.1|19
1646410380000|2022-03-04 16:13:00|35394.7|35315.5|35390.4|35316.8|35395.8|35320.7|35390.4|35313.7|20
1646410390000|2022-03-04 16:13:10|35390.3|35313.1|35391.5|35316.6|35392|35317.4|35390.3|35312.7|21
1646410400000|2022-03-04 16:13:20|35390.4|35312.8|35389.7|35324.6|35392.3|35324.6|35389.7|35307.6|19
1646410410000|2022-03-04 16:13:30|35393.5|35315.9|35388.8|35301|35393.7|35320.1|35383|35288.9|21
1646410420000|2022-03-04 16:13:40|35393.2|35303.3|35389.8|35312.4|35393.5|35319|35388.9|35303.3|24
1646410430000|2022-03-04 16:13:50|35389.9|35314.9|35393.5|35318.1|35393.5|35321.5|35388.6|35312.1|16
1646410440000|2022-03-04 16:14:00|35392.3|35321.1|35402|35309|35402|35333|35387|35289.3|20
1646410450000|2022-03-04 16:14:10|35397|35294.4|35388.7|35321.7|35399.8|35328.2|35385.9|35294.4|18
1646410460000|2022-03-04 16:14:20|35392.5|35319|35390.6|35307.4|35399.6|35319|35390.2|35304.1|21
1646410470000|2022-03-04 16:14:30|35389.6|35305.4|35391.7|35315.8|35392.6|35320.2|35389.6|35304.2|21
1646410480000|2022-03-04 16:14:40|35392.1|35312.9|35392.6|35322.3|35393|35322.5|35389.7|35312.9|24
1646410490000|2022-03-04 16:14:50|35392.4|35321.8|35396.3|35319.1|35396.3|35324.6|35391.4|35318.2|22
1646410500000|2022-03-04 16:15:00|35391.6|35321.8|35395.3|35313.6|35399.4|35327|35391.6|35312.5|28
1646410510000|2022-03-04 16:15:10|35396.7|35314.9|35395.8|35317|35396.7|35323|35393.5|35312.9|21
1646410520000|2022-03-04 16:15:20|35396|35317.1|35396.1|35315.7|35396.9|35318.6|35391.5|35309.6|23
1646410530000|2022-03-04 16:15:30|35399.3|35313.6|35401.4|35322.6|35402.2|35326.5|35398.2|35313.6|19
1646410540000|2022-03-04 16:15:40|35399.9|35320|35400.1|35326.7|35408.4|35326.7|35398.3|35308.3|25
1646410550000|2022-03-04 16:15:50|35399.7|35320.6|35397.3|35318.2|35399.7|35322.7|35395.4|35313|24
1646410560000|2022-03-04 16:16:00|35397.7|35318.3|35401.4|35309.8|35401.4|35320.6|35392.4|35307.8|25
1646410570000|2022-03-04 16:16:10|35390.9|35310.8|35399|35308.7|35402.1|35310.8|35390.9|35308|18
1646410580000|2022-03-04 16:16:20|35398.9|35308.6|35395.5|35309|35398.9|35317.9|35394.4|35308.6|20
1646410590000|2022-03-04 16:16:30|35395.2|35310.9|35395.2|35312.4|35399.6|35316.8|35393.6|35296.6|21
1646410600000|2022-03-04 16:16:40|35394.9|35309.2|35392.9|35310.6|35396.8|35314.7|35392.9|35306|19
1646410610000|2022-03-04 16:16:50|35394.4|35306|35390.9|35311|35394.9|35313.5|35388.1|35305.8|20
1646410620000|2022-03-04 16:17:00|35391.8|35308.3|35391.8|35299.3|35395.7|35310|35386.8|35298.5|19
1646410630000|2022-03-04 16:17:10|35392.1|35297.5|35393.9|35309.7|35395.8|35315.6|35389.6|35297.5|22
1646410640000|2022-03-04 16:17:20|35394.3|35311.6|35399.8|35303.8|35402.5|35317.3|35392.5|35302.6|22
1646410650000|2022-03-04 16:17:30|35397.4|35299.5|35397.7|35310.7|35405.9|35319.9|35395.6|35299.2|23
1646410660000|2022-03-04 16:17:40|35398.9|35311|35399.8|35309.5|35401.2|35321.2|35398.1|35307.4|26
1646410670000|2022-03-04 16:17:50|35399.9|35309.3|35403|35307.6|35406.5|35310|35399.8|35306.7|25
1646410680000|2022-03-04 16:18:00|35400.6|35326.2|35403.7|35323.4|35404|35328|35400.6|35318.7|26
1646410690000|2022-03-04 16:18:10|35403.5|35323|35400.1|35317.1|35407.6|35325.6|35400.1|35303.8|25
1646410700000|2022-03-04 16:18:20|35399.9|35316.9|35406.7|35324|35408.5|35332.1|35396.3|35301.2|28
1646410710000|2022-03-04 16:18:30|35408.9|35325.5|35407.6|35325.5|35408.9|35331.1|35402.2|35322.7|20
1646410720000|2022-03-04 16:18:40|35407.8|35312|35407.7|35324.5|35408.5|35338|35403.3|35312|27
1646410730000|2022-03-04 16:18:50|35407.4|35324.2|35405.7|35327.5|35410.2|35328.7|35405.5|35319.9|23
1646410740000|2022-03-04 16:19:00|35406.3|35328.3|35408.7|35319|35409|35328.3|35405.6|35319|21
1646410750000|2022-03-04 16:19:10|35412.6|35311|35400.8|35302.5|35412.6|35319|35398.3|35296.4|26
1646410760000|2022-03-04 16:19:20|35401.3|35303.2|35402|35305.8|35408.1|35321|35397|35288.1|23
1646410770000|2022-03-04 16:19:30|35400.5|35305.4|35402.5|35302.6|35404|35305.4|35398.5|35299.6|22
1646410780000|2022-03-04 16:19:40|35399.3|35304.2|35403.5|35305.1|35403.7|35309.8|35399.3|35303.5|23
1646410790000|2022-03-04 16:19:50|35403.6|35305.3|35402.5|35312.9|35404.5|35316.1|35399.9|35303.3|21
1646410800000|2022-03-04 16:20:00|35402.6|35311.3|35405.2|35305.8|35406.4|35314|35399.4|35304.3|25
1646410810000|2022-03-04 16:20:10|35406|35302.8|35379.2|35310.2|35406|35318.9|35373.6|35300.4|28
1646410820000|2022-03-04 16:20:20|35379|35311.2|35378.1|35307|35381.7|35318.3|35376.5|35301|25
1646410830000|2022-03-04 16:20:30|35377.9|35303.9|35391|35304.2|35401.6|35319.9|35377.9|35295|28
1646410840000|2022-03-04 16:20:40|35393.7|35302|35389.3|35312.3|35400.7|35312.4|35387.2|35298.5|24
1646410850000|2022-03-04 16:20:50|35388.9|35312.2|35390|35311.9|35390.8|35314|35387.7|35301.7|19
1646410860000|2022-03-04 16:21:00|35391|35311.1|35394.3|35312.3|35394.3|35313.6|35390.4|35311.1|22
1646410870000|2022-03-04 16:21:10|35394.7|35310.5|35393.7|35313.1|35394.9|35317.6|35388.2|35310.5|23
1646410880000|2022-03-04 16:21:20|35393.5|35312.3|35390.5|35319.4|35394|35319.4|35389|35312.3|24
1646410890000|2022-03-04 16:21:30|35392.3|35318.3|35392|35316.3|35393.3|35319.5|35389|35316.3|15
1646410900000|2022-03-04 16:21:40|35392.3|35317.1|35390.9|35318|35392.5|35318|35388.9|35315.5|19
1646410910000|2022-03-04 16:21:50|35392.5|35316.7|35379.4|35323.5|35392.5|35325.6|35371.7|35312|24
1646410920000|2022-03-04 16:22:00|35379.1|35323.9|35380.7|35325.7|35381.6|35327.4|35377.3|35320|24
1646410930000|2022-03-04 16:22:10|35380.3|35327.9|35378.5|35321.4|35386.7|35327.9|35376.5|35313.1|25
1646410940000|2022-03-04 16:22:20|35377.3|35323.9|35382.4|35323.9|35383.6|35326.2|35376.9|35321.3|29
1646410950000|2022-03-04 16:22:30|35382.3|35323.8|35380.7|35324.9|35383.4|35325.2|35378.6|35322.8|23
1646410960000|2022-03-04 16:22:40|35380.5|35324.8|35378|35324.1|35382.2|35324.8|35377.1|35321.2|22
1646410970000|2022-03-04 16:22:50|35378.3|35328.2|35384|35319.6|35385.4|35328.2|35378.3|35317|18
1646410980000|2022-03-04 16:23:00|35386.3|35321.7|35383.2|35318|35388.1|35325.9|35379|35315.9|24
1646410990000|2022-03-04 16:23:10|35383|35317.8|35377.6|35320.5|35383|35324.4|35375.9|35317|24
1646411000000|2022-03-04 16:23:20|35378.9|35320.7|35379.1|35321.4|35380.6|35322|35377.2|35317.9|17
1646411010000|2022-03-04 16:23:30|35379.9|35319.7|35378|35320.5|35381.6|35322.5|35376.9|35317.6|19
1646411020000|2022-03-04 16:23:40|35378.2|35321.6|35374.3|35318.7|35381.1|35322.9|35371.1|35309|24
1646411030000|2022-03-04 16:23:50|35374.9|35319.7|35377.1|35318.9|35378.6|35320|35374|35314.8|28
1646411040000|2022-03-04 16:24:00|35377.2|35318.7|35380|35319.8|35380.1|35321.4|35376.2|35316.9|27
1646411050000|2022-03-04 16:24:10|35379.4|35321.1|35378.3|35322.9|35379.9|35323.2|35376.2|35319.4|23
1646411060000|2022-03-04 16:24:20|35380.2|35320.9|35380.9|35326.3|35382.8|35329.8|35378.2|35318.8|24
1646411070000|2022-03-04 16:24:30|35381.3|35326.8|35415.1|35331.6|35415.1|35338.3|35378.8|35315.6|24
1646411080000|2022-03-04 16:24:40|35415.2|35326.8|35406.4|35317.8|35418.7|35331.2|35403.2|35314|26
1646411090000|2022-03-04 16:24:50|35404.4|35321.7|35408.2|35313.1|35408.4|35321.7|35404.4|35311.5|25
1646411100000|2022-03-04 16:25:00|35407.6|35324.5|35403.6|35310.6|35410.6|35324.5|35402.2|35308.4|26
1646411110000|2022-03-04 16:25:10|35406|35306.3|35402.3|35309.9|35415.5|35317.9|35400.9|35286.9|27
1646411120000|2022-03-04 16:25:20|35403.2|35307.2|35408.9|35297.3|35414|35310.4|35403|35293.3|24
1646411130000|2022-03-04 16:25:30|35408|35296.5|35409.3|35311.9|35410.9|35311.9|35406.7|35296.4|17
1646411140000|2022-03-04 16:25:40|35411.4|35306.5|35414.3|35326.6|35415.2|35330.6|35408.3|35301.9|24
1646411150000|2022-03-04 16:25:50|35415.8|35322.7|35403.8|35306.8|35415.8|35329.3|35401.3|35303.1|23
1646411160000|2022-03-04 16:26:00|35403.3|35316.6|35406.2|35302.1|35408.8|35320.2|35400.8|35300.2|23
1646411170000|2022-03-04 16:26:10|35406.4|35309.4|35413.3|35300.3|35414.4|35325.3|35399.3|35300.3|26
1646411180000|2022-03-04 16:26:20|35413.9|35299.4|35413.3|35298.7|35414.8|35314.8|35410|35296.6|20
1646411190000|2022-03-04 16:26:30|35411.8|35298.9|35407.4|35307|35415.1|35315.3|35407.1|35292.5|25
1646411200000|2022-03-04 16:26:40|35409.3|35303.8|35408.4|35302.7|35410.5|35305.8|35407.4|35297.7|23
1646411210000|2022-03-04 16:26:50|35409.9|35302.9|35402.3|35300.6|35411|35304.5|35402.3|35287.5|21
1646411220000|2022-03-04 16:27:00|35404.1|35299.5|35399.1|35295.4|35405|35299.5|35397.7|35281.8|29
1646411230000|2022-03-04 16:27:10|35399.6|35297.1|35403.8|35284.6|35406.7|35306.4|35392.8|35277.9|27
1646411240000|2022-03-04 16:27:20|35403.6|35284.8|35405.3|35294.1|35407.3|35305.6|35398.1|35284.1|27
1646411250000|2022-03-04 16:27:30|35405.9|35306|35404.9|35305.9|35406.5|35311.2|35401.9|35292.1|25
1646411260000|2022-03-04 16:27:40|35406.2|35304.6|35396|35306.2|35408.6|35306.5|35396|35284.7|25
1646411270000|2022-03-04 16:27:50|35398.1|35306.7|35400.9|35298.2|35402.4|35308.1|35396.2|35298.2|22
1646411280000|2022-03-04 16:28:00|35400.1|35298.9|35405|35305.7|35410.6|35321.3|35396.4|35287.2|22
1646411290000|2022-03-04 16:28:10|35402.4|35315.7|35413.5|35309.4|35413.6|35318.9|35402.4|35297.6|25
1646411300000|2022-03-04 16:28:20|35415|35310.3|35407.1|35288.8|35415.1|35313.2|35402.3|35288.6|25
1646411310000|2022-03-04 16:28:30|35405.4|35293.3|35399.5|35299.4|35407.6|35309.7|35399.5|35287.6|24
1646411320000|2022-03-04 16:28:40|35399.9|35299.5|35399.8|35296.5|35403.3|35299.5|35397.7|35290.2|24
1646411330000|2022-03-04 16:28:50|35399.6|35295.2|35398.6|35285.2|35400.9|35297.1|35393.2|35282.2|20
1646411340000|2022-03-04 16:29:00|35397.1|35285.8|35398.7|35284.4|35402|35300.3|35389.3|35279.4|27
1646411350000|2022-03-04 16:29:10|35398.8|35292.5|35404.6|35291.9|35404.6|35301.1|35396.9|35285.3|26
1646411360000|2022-03-04 16:29:20|35404.7|35292|35404.4|35300.3|35406.8|35302.8|35401.3|35291|22
1646411370000|2022-03-04 16:29:30|35404|35300|35400.6|35300.1|35409.8|35317.8|35393.3|35288|26
1646411380000|2022-03-04 16:29:40|35399.9|35304.2|35397.6|35299.8|35404.7|35313.6|35397|35299.1|26
1646411390000|2022-03-04 16:29:50|35394.4|35301.8|35394.2|35296.3|35402.7|35301.8|35391.8|35291.2|25
1646411400000|2022-03-04 16:30:00|35394.6|35297.1|35408|35303.1|35414.9|35305.8|35394.6|35282.8|24
1646411410000|2022-03-04 16:30:10|35400.5|35309.2|35407.3|35298.4|35413.8|35325.1|35393.8|35285.1|27
1646411420000|2022-03-04 16:30:20|35408.3|35309.5|35410.8|35311.8|35414.9|35323|35400.8|35294.8|24
1646411430000|2022-03-04 16:30:30|35410.5|35313.7|35418.9|35301.9|35421.7|35314|35407.5|35301.9|22
1646411440000|2022-03-04 16:30:40|35420|35302.4|35405.2|35310.6|35421|35321.9|35405.2|35302|27
1646411450000|2022-03-04 16:30:50|35406.3|35312.4|35402.9|35305.5|35413.6|35313.3|35402.7|35295.2|23
1646411460000|2022-03-04 16:31:00|35405.9|35305.2|35410|35315|35418.1|35317.8|35403.1|35300.3|26
1646411470000|2022-03-04 16:31:10|35411.5|35314.3|35409.6|35298.7|35414.4|35314.3|35403.8|35283.8|24
1646411480000|2022-03-04 16:31:20|35407.7|35294.8|35416.9|35296.9|35418|35302.6|35406.1|35293.4|22
1646411490000|2022-03-04 16:31:30|35415.9|35295.9|35412.9|35318.9|35417.5|35327.1|35410.9|35295.7|22
1646411500000|2022-03-04 16:31:40|35413.2|35319|35419|35299|35425.8|35325.6|35412|35296.1|24
1646411510000|2022-03-04 16:31:50|35420.3|35300.3|35423|35320.2|35423|35330.1|35412.7|35300.3|23
1646411520000|2022-03-04 16:32:00|35422.6|35319.2|35423.7|35328.5|35427|35328.5|35421.1|35303.8|27
1646411530000|2022-03-04 16:32:10|35428.3|35341.6|35430.4|35310.4|35436.9|35341.6|35419.4|35303.3|21
1646411540000|2022-03-04 16:32:20|35429.4|35315.6|35431.3|35311.3|35433.3|35330.7|35423.6|35307.7|27
1646411550000|2022-03-04 16:32:30|35432.6|35312.6|35433.2|35322.5|35433.5|35331.1|35424.6|35305|22
1646411560000|2022-03-04 16:32:40|35430|35325.3|35430.6|35318|35434.6|35325.7|35425.6|35305.6|26
1646411570000|2022-03-04 16:32:50|35431|35327.7|35432.7|35330.9|35433.1|35331.2|35428.4|35318|23
1646411580000|2022-03-04 16:33:00|35433.9|35326.8|35429.6|35321.5|35433.9|35332.3|35429|35321.2|26
1646411590000|2022-03-04 16:33:10|35429.4|35321.4|35428.2|35308.2|35434.6|35321.7|35426.9|35306.9|23
1646411600000|2022-03-04 16:33:20|35425.5|35326.8|35427.7|35317.5|35428.8|35327|35424.5|35312.3|22
1646411610000|2022-03-04 16:33:30|35427.3|35318.7|35423.8|35324.3|35429.3|35330.1|35419.9|35305|24
1646411620000|2022-03-04 16:33:40|35420.1|35319.2|35414.9|35313.6|35427.9|35328.7|35410.1|35305.7|24
1646411630000|2022-03-04 16:33:50|35414.5|35321|35419|35324.4|35426.9|35343.9|35403.1|35316.3|27
1646411640000|2022-03-04 16:34:00|35415.9|35324.6|35401|35317.6|35421.1|35324.6|35400|35301.1|26
1646411650000|2022-03-04 16:34:10|35403.5|35318|35411.2|35304.9|35412.9|35320.5|35397.4|35304.5|27
1646411660000|2022-03-04 16:34:20|35411.3|35305|35413.2|35303.3|35413.2|35317|35404.8|35303.3|24
1646411670000|2022-03-04 16:34:30|35412.8|35307.8|35399.6|35303.1|35412.8|35322.9|35397.7|35288.3|28
1646411680000|2022-03-04 16:34:40|35400.3|35300.2|35400|35298.2|35404.2|35302.5|35391.3|35283.8|23
1646411690000|2022-03-04 16:34:50|35400.5|35292.9|35399.1|35311.9|35408.7|35313.8|35393.7|35291.8|24
1646411700000|2022-03-04 16:35:00|35403.5|35313.9|35403.2|35311.9|35411.8|35323.9|35395.9|35300.9|28
1646411710000|2022-03-04 16:35:10|35403.6|35311.4|35410.6|35321.9|35422.6|35321.9|35395.9|35296.8|29
1646411720000|2022-03-04 16:35:20|35406|35318.8|35405.8|35322.9|35415.3|35322.9|35402.8|35294.5|28
1646411730000|2022-03-04 16:35:30|35410.4|35320.2|35408.1|35316.8|35418.3|35330.1|35403.1|35310.3|29
1646411740000|2022-03-04 16:35:40|35408|35317.6|35408.5|35322.3|35417.1|35332.7|35405.5|35307.2|28
1646411750000|2022-03-04 16:35:50|35410.1|35327.3|35415.8|35315.4|35417.8|35333|35406.9|35314.3|28
1646411760000|2022-03-04 16:36:00|35416.4|35315.8|35407.6|35316|35416.6|35325.5|35404.3|35310.9|27
1646411770000|2022-03-04 16:36:10|35405|35319.5|35396.6|35319|35411.9|35328.8|35394.7|35308.4|29
1646411780000|2022-03-04 16:36:20|35392.4|35320.8|35388.7|35315|35398.6|35322.7|35371.6|35303.1|29
1646411790000|2022-03-04 16:36:30|35384.2|35330.4|35389.5|35310.7|35399|35330.4|35382.3|35298.8|27
1646411800000|2022-03-04 16:36:40|35388.7|35322.7|35391.9|35319.2|35405.2|35326.3|35383.6|35297.9|29
1646411810000|2022-03-04 16:36:50|35388.8|35317|35386|35324.1|35402.7|35325.7|35379.1|35301.2|28
1646411820000|2022-03-04 16:37:00|35388.6|35315.7|35383.4|35329.4|35398.3|35330|35380.5|35298.5|28
1646411830000|2022-03-04 16:37:10|35381|35331|35385|35333.8|35389.1|35334.7|35380.4|35324|28
1646411840000|2022-03-04 16:37:20|35385.2|35332.2|35383.2|35333.2|35387.2|35335.1|35382.7|35331.3|25
1646411850000|2022-03-04 16:37:30|35383.8|35333.8|35384.2|35334.2|35384.7|35334.2|35382.3|35330.8|23
1646411860000|2022-03-04 16:37:40|35384.5|35334.5|35379.9|35324|35388.9|35337|35379.9|35322.5|27
1646411870000|2022-03-04 16:37:50|35381.2|35321|35356.7|35263.3|35385|35321.9|35355.1|35255.9|28
1646411880000|2022-03-04 16:38:00|35366.5|35259.1|35357.4|35256.2|35367.9|35261.4|35357.4|35248.7|26
1646411890000|2022-03-04 16:38:10|35357.3|35255.8|35348.9|35259.4|35365.3|35261.2|35336.1|35250.6|29
1646411900000|2022-03-04 16:38:20|35347.9|35263.3|35356.4|35261.4|35371.1|35266.2|35347.9|35242.9|26
1646411910000|2022-03-04 16:38:30|35366.3|35250.9|35354.3|35265.9|35366.3|35270.9|35341.3|35245|25
1646411920000|2022-03-04 16:38:40|35358.1|35267.4|35362.9|35257.5|35367.8|35271.1|35352.9|35256.5|27
1646411930000|2022-03-04 16:38:50|35352.4|35258.1|35351.7|35261.2|35366.9|35263.5|35351.7|35257.7|24
1646411940000|2022-03-04 16:39:00|35355.8|35261.4|35366|35268.8|35371.2|35268.8|35353.3|35250.8|24
1646411950000|2022-03-04 16:39:10|35373.2|35259.8|35358.3|35256.2|35374.3|35261.2|35349.3|35245.4|23
1646411960000|2022-03-04 16:39:20|35360.5|35252.6|35359.6|35245.9|35369|35254.2|35349.9|35245.9|26
1646411970000|2022-03-04 16:39:30|35359.1|35243.8|35353|35261.5|35361|35261.5|35353|35240.8|28
1646411980000|2022-03-04 16:39:40|35352.3|35259.1|35360.6|35258.3|35371.6|35262.2|35352.3|35251.5|23
1646411990000|2022-03-04 16:39:50|35359.8|35258.1|35356.8|35257.9|35364.3|35260.1|35355.5|35254.9|25
1646412000000|2022-03-04 16:40:00|35356.1|35256.9|35361.9|35246.2|35362.3|35258.4|35350.7|35244.9|23
1646412010000|2022-03-04 16:40:10|35365.3|35247.5|35356.6|35257.6|35365.3|35261.4|35352.4|35246.6|29
1646412020000|2022-03-04 16:40:20|35354.9|35260.5|35355.6|35259.7|35361.1|35263.2|35352.5|35255.1|20
1646412030000|2022-03-04 16:40:30|35358.2|35257.7|35366.5|35249.3|35366.5|35261.3|35349|35249.3|26
1646412040000|2022-03-04 16:40:40|35362.8|35249.2|35365|35251.4|35367.7|35253.4|35360.5|35248|22
1646412050000|2022-03-04 16:40:50|35365.3|35251.8|35365.9|35253.5|35369|35259.1|35355.2|35250.3|23
1646412060000|2022-03-04 16:41:00|35363.5|35254.3|35352.4|35258.8|35367.6|35259.6|35347.8|35252.3|25
1646412070000|2022-03-04 16:41:10|35350.3|35258|35366.3|35257.8|35366.3|35259.9|35350.2|35254.7|21
1646412080000|2022-03-04 16:41:20|35366.1|35257.7|35369.8|35267.8|35375.6|35272.2|35356.1|35255.6|22
1646412090000|2022-03-04 16:41:30|35367.7|35273.5|35382.5|35262.5|35393.8|35273.8|35367.7|35261.7|22
1646412100000|2022-03-04 16:41:40|35374.2|35254.2|35380.2|35260.2|35382.4|35262.4|35374|35254|24
1646412110000|2022-03-04 16:41:50|35378.1|35260.3|35382.9|35262.9|35383.6|35263.6|35378|35260.3|17
1646412120000|2022-03-04 16:42:00|35384.6|35264.6|35376.9|35256.9|35386.3|35266.3|35374.9|35254.9|20
1646412130000|2022-03-04 16:42:10|35376.7|35256.7|35376|35256|35382.3|35262.3|35372.4|35252.4|22
1646412140000|2022-03-04 16:42:20|35376.1|35256.1|35365|35245|35376.6|35256.6|35364.6|35244.6|21
1646412150000|2022-03-04 16:42:30|35364.9|35244.9|35355.8|35235.8|35367.1|35247.1|35351.8|35231.8|19
1646412160000|2022-03-04 16:42:40|35357.2|35237.2|35355.8|35235.8|35361.5|35241.5|35353.2|35233.2|21
1646412170000|2022-03-04 16:42:50|35357.9|35237.9|35358|35238|35360.5|35240.5|35356.4|35236.4|27
1646412180000|2022-03-04 16:43:00|35357.8|35237.8|35380.3|35260.3|35383.4|35263.4|35352.2|35232.2|25
1646412190000|2022-03-04 16:43:10|35384.1|35264.1|35374.7|35254.7|35389.5|35269.5|35368.1|35248.1|18
1646412200000|2022-03-04 16:43:20|35378.9|35258.9|35387.5|35267.5|35390.4|35270.4|35375.7|35255.7|23
1646412210000|2022-03-04 16:43:30|35393.1|35273.1|35378.7|35258.7|35400.4|35280.4|35374.5|35254.5|21
1646412220000|2022-03-04 16:43:40|35381.9|35261.9|35390.8|35270.8|35391.7|35271.7|35377.3|35257.3|18
1646412230000|2022-03-04 16:43:50|35388.6|35268.6|35390.6|35270.6|35390.6|35270.6|35369.6|35249.6|18
1646412240000|2022-03-04 16:44:00|35392.2|35272.2|35393.8|35273.8|35400.7|35280.7|35386|35266|23
1646412250000|2022-03-04 16:44:10|35394.8|35274.8|35404.7|35284.7|35404.9|35284.9|35386.2|35266.2|11
1646412260000|2022-03-04 16:44:20|35400|35280|35403|35283|35404.9|35284.9|35389.2|35269.2|19
1646412270000|2022-03-04 16:44:30|35402.8|35282.8|35395.5|35275.5|35411|35291|35393.6|35273.6|20
1646412280000|2022-03-04 16:44:40|35394.7|35274.7|35395.9|35275.9|35409.4|35289.4|35394.7|35274.7|19
1646412290000|2022-03-04 16:44:50|35395.8|35275.8|35402.1|35282.1|35406.9|35286.9|35395.2|35275.2|21
1646412300000|2022-03-04 16:45:00|35401.7|35281.7|35403.4|35283.4|35407|35287|35401.6|35281.6|20
1646412310000|2022-03-04 16:45:10|35401.2|35281.2|35402.3|35282.3|35407.2|35287.2|35401.2|35281.2|18
1646412320000|2022-03-04 16:45:20|35406.3|35286.3|35402.2|35282.2|35407.9|35287.9|35401.1|35281.1|21
1646412330000|2022-03-04 16:45:30|35402.3|35282.3|35405.9|35285.9|35406.2|35286.2|35398.2|35278.2|19
1646412340000|2022-03-04 16:45:40|35409|35289|35410.9|35290.9|35415.7|35295.7|35400.9|35280.9|21
1646412350000|2022-03-04 16:45:50|35409.8|35289.8|35400.8|35280.8|35412.4|35292.4|35399.6|35279.6|21
1646412360000|2022-03-04 16:46:00|35401|35281|35402.8|35282.8|35408.8|35288.8|35394.1|35274.1|22
1646412370000|2022-03-04 16:46:10|35402.9|35282.9|35415.7|35295.7|35419.7|35299.7|35397.2|35277.2|19
1646412380000|2022-03-04 16:46:20|35419.7|35299.7|35414.2|35294.2|35420.3|35300.3|35404.4|35284.4|20
1646412390000|2022-03-04 16:46:30|35411.5|35291.5|35405.6|35285.6|35422|35302|35405.6|35285.6|23
1646412400000|2022-03-04 16:46:40|35410.4|35290.4|35409.9|35289.9|35413.6|35293.6|35402.7|35282.7|22
1646412410000|2022-03-04 16:46:50|35410.1|35290.1|35411.9|35291.9|35412.8|35292.8|35406.7|35286.7|21
1646412420000|2022-03-04 16:47:00|35411.3|35291.3|35412.1|35292.1|35418.7|35298.7|35411.3|35291.3|17
1646412430000|2022-03-04 16:47:10|35414.4|35294.4|35412.7|35292.7|35418.6|35298.6|35409.9|35289.9|20
1646412440000|2022-03-04 16:47:20|35415.1|35295.1|35426.9|35306.9|35428|35308|35415.1|35295.1|24
1646412450000|2022-03-04 16:47:30|35426.8|35306.8|35415.1|35295.1|35431.6|35311.6|35410.5|35290.5|23
1646412460000|2022-03-04 16:47:40|35415.2|35295.2|35413.4|35293.4|35418.2|35298.2|35411.4|35291.4|20
1646412470000|2022-03-04 16:47:50|35413|35293|35408|35288|35421.5|35301.5|35408|35288|19
1646412480000|2022-03-04 16:48:00|35412.2|35292.2|35407|35287|35416.7|35296.7|35407|35287|23
1646412490000|2022-03-04 16:48:10|35409.7|35289.7|35410.3|35290.3|35413.7|35293.7|35406.6|35286.6|21
1646412500000|2022-03-04 16:48:20|35410.4|35290.4|35398.4|35278.4|35413.2|35293.2|35398.4|35278.4|24
1646412510000|2022-03-04 16:48:30|35404|35284|35403.4|35283.4|35404|35284|35399.6|35279.6|23
1646412520000|2022-03-04 16:48:40|35406.2|35286.2|35406.4|35286.4|35411.7|35291.7|35402.3|35282.3|23
1646412530000|2022-03-04 16:48:50|35406|35286|35403.9|35283.9|35407.1|35287.1|35402.1|35282.1|23
1646412540000|2022-03-04 16:49:00|35404|35284|35404.7|35284.7|35410.7|35290.7|35398.8|35278.8|22
1646412550000|2022-03-04 16:49:10|35408.6|35288.6|35410.5|35290.5|35421.3|35301.3|35405.6|35285.6|23
1646412560000|2022-03-04 16:49:20|35403.2|35283.2|35404|35284|35413|35293|35399.2|35279.2|25
1646412570000|2022-03-04 16:49:30|35398.5|35278.5|35413.9|35293.9|35418.9|35298.9|35398.5|35278.5|21
1646412580000|2022-03-04 16:49:40|35409.5|35289.5|35403.2|35283.2|35411.2|35291.2|35400.5|35280.5|25
1646412590000|2022-03-04 16:49:50|35399|35279|35404.4|35284.4|35409.5|35289.5|35399|35279|23
1646412600000|2022-03-04 16:50:00|35401.3|35281.3|35399.6|35285|35417.1|35297.1|35390.6|35279.2|29
1646412610000|2022-03-04 16:50:10|35403|35283|35389.8|35286.8|35403.2|35295.4|35374.6|35283|28
1646412620000|2022-03-04 16:50:20|35375.3|35294.6|35375.2|35288.2|35383.2|35295.5|35368.4|35287.4|28
1646412630000|2022-03-04 16:50:30|35370.8|35286.6|35378.1|35300.1|35379.1|35302.7|35366.1|35286.6|25
1646412640000|2022-03-04 16:50:40|35378.3|35300.5|35376.4|35301.5|35382.2|35302.2|35373.3|35297.1|25
1646412650000|2022-03-04 16:50:50|35376.3|35301.3|35408.6|35309.8|35423.8|35317.6|35374|35295.5|24
1646412660000|2022-03-04 16:51:00|35397.7|35285.2|35392.1|35301|35414.8|35313.8|35387.5|35285.2|29
1646412670000|2022-03-04 16:51:10|35392.5|35302|35385.7|35295.6|35399.4|35309.5|35376.3|35294.9|26
1646412680000|2022-03-04 16:51:20|35381.5|35299|35375.6|35292.3|35388.9|35299|35369.4|35283.7|27
1646412690000|2022-03-04 16:51:30|35378.4|35290.5|35374.9|35293.1|35381.8|35293.8|35373.9|35286|21
1646412700000|2022-03-04 16:51:40|35375.8|35290.8|35379.8|35291.8|35386.6|35292|35374.3|35286.4|26
1646412710000|2022-03-04 16:51:50|35379.1|35288.9|35377.2|35283.1|35382|35290.1|35373.7|35280.6|25
1646412720000|2022-03-04 16:52:00|35374.9|35286.6|35380.8|35293.4|35380.8|35294.9|35374.7|35282.6|24
1646412730000|2022-03-04 16:52:10|35379.9|35292.3|35385.9|35298.6|35394.3|35303.6|35377.3|35284.2|25
1646412740000|2022-03-04 16:52:20|35383.5|35304.1|35386.9|35291.6|35393.2|35304.4|35380.6|35291.6|25
1646412750000|2022-03-04 16:52:30|35386.2|35292.4|35387.1|35294.1|35390.4|35301.9|35383|35289.3|24
1646412760000|2022-03-04 16:52:40|35388|35293.5|35380.8|35297.1|35390.7|35300|35380.1|35288.9|21
1646412770000|2022-03-04 16:52:50|35380.5|35297.2|35381.7|35289.4|35382.6|35299.6|35371.9|35288.7|24
1646412780000|2022-03-04 16:53:00|35378.1|35295.6|35377.8|35296.1|35381.3|35296.2|35376.8|35289.7|21
1646412790000|2022-03-04 16:53:10|35377.9|35296.2|35378.8|35292.8|35381.5|35296.2|35376.5|35291.4|18
1646412800000|2022-03-04 16:53:20|35378.5|35293|35385.5|35294.4|35390.1|35297.4|35378.5|35285.5|22
1646412810000|2022-03-04 16:53:30|35384.2|35294.8|35383.2|35292.6|35387.3|35299.5|35378.5|35292.3|27
1646412820000|2022-03-04 16:53:40|35383.6|35292.3|35374.4|35292.4|35392.2|35310.2|35369.1|35280.2|26
1646412830000|2022-03-04 16:53:50|35370.7|35297.5|35385|35286.6|35390|35301.3|35370.7|35282.8|28
1646412840000|2022-03-04 16:54:00|35387|35281.7|35383|35287.5|35388.1|35293.5|35381.4|35281.7|26
1646412850000|2022-03-04 16:54:10|35382.6|35290.2|35387.8|35292.1|35388|35296.5|35382.6|35286.4|23
1646412860000|2022-03-04 16:54:20|35386.5|35294|35383.3|35287.3|35393|35295.1|35382.3|35284.2|20
1646412870000|2022-03-04 16:54:30|35383.9|35286.9|35387.1|35287.8|35387.6|35288.7|35382.3|35284.2|20
1646412880000|2022-03-04 16:54:40|35387|35287.7|35386.6|35292.4|35387.8|35292.4|35380.9|35287.6|20
1646412890000|2022-03-04 16:54:50|35386.8|35292.2|35384.4|35288.3|35389.9|35292.2|35381.4|35288.3|24
1646412900000|2022-03-04 16:55:00|35386.3|35289.1|35392.3|35300.4|35402.4|35302.5|35378|35287.4|23
1646412910000|2022-03-04 16:55:10|35395.6|35301.2|35389.7|35291.4|35397.4|35301.2|35384.7|35286.7|28
1646412920000|2022-03-04 16:55:20|35389.1|35291.5|35396.8|35290.2|35397.1|35291.5|35375.4|35276.7|26
1646412930000|2022-03-04 16:55:30|35395.3|35288.1|35388.7|35290.6|35398|35291.6|35384.5|35279.1|26
1646412940000|2022-03-04 16:55:40|35394.7|35290.5|35399.5|35279.5|35401.9|35292.1|35388.6|35277|25
1646412950000|2022-03-04 16:55:50|35399.9|35280.1|35395.4|35283.9|35401.4|35291.7|35393.3|35279.1|22
1646412960000|2022-03-04 16:56:00|35396.2|35282.8|35389.5|35276.9|35397.6|35283.9|35388.9|35276|26
1646412970000|2022-03-04 16:56:10|35390.3|35277.4|35394.2|35278.7|35398.3|35278.7|35388.3|35275.5|23
1646412980000|2022-03-04 16:56:20|35393.9|35278.1|35384.3|35287.9|35396.2|35287.9|35383.5|35276.1|23
1646412990000|2022-03-04 16:56:30|35385.6|35287.6|35385|35286.3|35392.7|35288.4|35383.6|35279.2|19
1646413000000|2022-03-04 16:56:40|35385.1|35286.6|35395|35275|35395|35287.7|35384.1|35274|22
1646413010000|2022-03-04 16:56:50|35396|35276|35401.3|35281.3|35403.6|35285.5|35391.5|35276|26
1646413020000|2022-03-04 16:57:00|35401.5|35281.5|35395.7|35275.7|35401.5|35281.5|35392.3|35275.2|22
1646413030000|2022-03-04 16:57:10|35396.7|35276.7|35395.6|35275.6|35398|35278|35394.7|35274.7|25
1646413040000|2022-03-04 16:57:20|35395.7|35275.7|35403.7|35283.7|35403.7|35283.7|35391|35275.7|20
1646413050000|2022-03-04 16:57:30|35403|35283|35406.4|35286.4|35408.8|35290.2|35396|35280.2|27
1646413060000|2022-03-04 16:57:40|35408.3|35288.3|35393.8|35291.9|35410|35292.1|35393.2|35285.5|25
1646413070000|2022-03-04 16:57:50|35395.9|35291.5|35401.6|35293.6|35403|35313|35382.1|35290.6|23
1646413080000|2022-03-04 16:58:00|35387.3|35312.9|35392.4|35303.1|35399.3|35312.9|35387.3|35294.8|28
1646413090000|2022-03-04 16:58:10|35394.8|35300.7|35388|35304.8|35397.5|35309.6|35386|35299.8|23
1646413100000|2022-03-04 16:58:20|35387.3|35304.7|35383.3|35297.6|35388.9|35306.2|35379.1|35297.6|28
1646413110000|2022-03-04 16:58:30|35383|35299.2|35379.8|35310.8|35386|35310.8|35374.1|35295.5|26
1646413120000|2022-03-04 16:58:40|35382.5|35310.2|35371.3|35311.2|35387.2|35313.2|35371.3|35299.7|29
1646413130000|2022-03-04 16:58:50|35379.6|35307.1|35379.1|35308.8|35379.7|35317.2|35374.4|35305.7|25
1646413140000|2022-03-04 16:59:00|35376.6|35311.6|35380|35315.6|35380|35320.4|35366.6|35311.6|25
1646413150000|2022-03-04 16:59:10|35376.5|35317.5|35365.5|35315|35379.1|35319.1|35365.5|35309.3|28
1646413160000|2022-03-04 16:59:20|35369.6|35312|35361.1|35309.3|35372.3|35312.7|35358.9|35303.4|23
1646413170000|2022-03-04 16:59:30|35365.5|35306.8|35367.6|35314|35371|35314|35359.3|35305.8|25
1646413180000|2022-03-04 16:59:40|35370|35311.9|35370.7|35318.4|35370.7|35318.4|35363.9|35309.4|28
1646413190000|2022-03-04 16:59:50|35370.3|35318.3|35377.3|35325.3|35380.4|35326.2|35370.3|35318.3|27
1646413200000|2022-03-04 17:00:00|35379|35329|35371.4|35321.4|35382.6|35329.9|35371.1|35321.1|26
1646413210000|2022-03-04 17:00:10|35372.7|35320|35375.6|35317.3|35379.3|35320|35368.4|35314.5|25
1646413220000|2022-03-04 17:00:20|35376.2|35317.2|35370.9|35313.1|35378.4|35318.7|35369.9|35311.1|22
1646413230000|2022-03-04 17:00:30|35370.8|35313|35369.4|35312|35374.3|35314.8|35369.2|35310.8|24
1646413240000|2022-03-04 17:00:40|35360.2|35310.2|35362.7|35312.7|35365.8|35315.8|35359.2|35308.5|24
1646413250000|2022-03-04 17:00:50|35364.8|35314.8|35358.9|35308.9|35364.8|35314.8|35356.4|35306.4|18
1646413260000|2022-03-04 17:01:00|35357.8|35305.8|35377.4|35316.2|35381.9|35321.3|35357.8|35305.3|28
1646413270000|2022-03-04 17:01:10|35378.7|35316.1|35374.7|35315.9|35380.7|35320.7|35373.6|35313.5|26
1646413280000|2022-03-04 17:01:20|35374.8|35316.2|35373.3|35315.6|35381.1|35318.2|35366.8|35307.9|26
1646413290000|2022-03-04 17:01:30|35375|35313.4|35375.3|35313.3|35376.4|35316.3|35371.8|35312.5|28
1646413300000|2022-03-04 17:01:40|35375.5|35313.4|35375.7|35316.3|35377.4|35320.2|35371.3|35311.3|22
1646413310000|2022-03-04 17:01:50|35377.4|35316.1|35369.3|35319.3|35377.7|35320.5|35362.6|35308.5|22
1646413320000|2022-03-04 17:02:00|35377.1|35312.4|35372.2|35313.9|35383.6|35318.2|35368.2|35306.1|27
1646413330000|2022-03-04 17:02:10|35374.3|35312.1|35363.4|35310|35376.1|35315.6|35361.8|35301.3|27
1646413340000|2022-03-04 17:02:20|35362.7|35310.6|35366.9|35305.9|35370.8|35310.6|35362.7|35301|24
1646413350000|2022-03-04 17:02:30|35366.8|35305.6|35366.2|35316.2|35369|35316.2|35364.5|35305.6|22
1646413360000|2022-03-04 17:02:40|35369.4|35311.2|35369.5|35311.9|35376.3|35317.7|35366.5|35309.3|23
1646413370000|2022-03-04 17:02:50|35367.2|35314.1|35371.9|35314.3|35374.3|35316.7|35365.6|35309.2|27
1646413380000|2022-03-04 17:03:00|35372.1|35313.2|35373.4|35313.9|35373.5|35319.7|35369.3|35313.2|26
1646413390000|2022-03-04 17:03:10|35370.1|35317.4|35380.7|35288.6|35380.7|35319.9|35364.9|35288.6|22
1646413400000|2022-03-04 17:03:20|35372.8|35300.7|35377.6|35296|35377.6|35311.4|35363.8|35294|27
1646413410000|2022-03-04 17:03:30|35379|35295.1|35367.3|35293.6|35379|35302.2|35367.3|35293.6|24
1646413420000|2022-03-04 17:03:40|35367.7|35294.6|35370.7|35289|35373.8|35304.3|35356.6|35286.2|26
1646413430000|2022-03-04 17:03:50|35366.8|35296|35367.6|35295.1|35367.9|35299.1|35362.9|35293.3|24
1646413440000|2022-03-04 17:04:00|35367.3|35295.2|35371.9|35296.4|35371.9|35307.1|35362.5|35290.1|25
1646413450000|2022-03-04 17:04:10|35362.9|35300.9|35354|35304|35367.3|35307.4|35354|35297|25
1646413460000|2022-03-04 17:04:20|35353.9|35303.9|35358.7|35308.7|35358.7|35308.7|35353.4|35303.4|14
1646413470000|2022-03-04 17:04:30|35364.3|35314.3|35367|35304|35370.6|35314.4|35361.8|35300.9|20
1646413480000|2022-03-04 17:04:40|35366.8|35304.3|35372.3|35294.8|35372.3|35308.4|35351.8|35294.8|23
1646413490000|2022-03-04 17:04:50|35364.9|35301.3|35362|35302.1|35368.2|35308|35356.3|35298.3|19
1646413500000|2022-03-04 17:05:00|35368.4|35301.5|35367.2|35304.3|35371|35312.8|35359.8|35301.5|23
1646413510000|2022-03-04 17:05:10|35368.6|35303.8|35368.8|35299.9|35374.1|35310.7|35355.6|35298.4|25
1646413520000|2022-03-04 17:05:20|35365.9|35301.9|35369.5|35305|35372.2|35307.1|35365.6|35300.5|22
1646413530000|2022-03-04 17:05:30|35369.4|35304|35359.4|35309.4|35369.5|35314.5|35359.4|35304|28
1646413540000|2022-03-04 17:05:40|35358.5|35308.5|35358.2|35305.5|35361.9|35308.8|35355.6|35301.8|25
1646413550000|2022-03-04 17:05:50|35360.7|35306.6|35357.7|35307.7|35361.2|35308.2|35356.5|35306.3|25
1646413560000|2022-03-04 17:06:00|35357.8|35307.8|35356.7|35306.7|35358.7|35308.7|35356.7|35306.7|17
1646413570000|2022-03-04 17:06:10|35356.9|35306.9|35352.6|35302.6|35370|35307.8|35352.6|35299|24
1646413580000|2022-03-04 17:06:20|35353.1|35303.1|35354.3|35304.3|35361.5|35306.4|35350.8|35300.8|19
1646413590000|2022-03-04 17:06:30|35352.8|35302.8|35355.1|35305.1|35356.3|35321.3|35335.4|35301|15
1646413600000|2022-03-04 17:06:40|35354.9|35304.9|35354.1|35304.1|35355.7|35305.7|35353|35303|22
1646413610000|2022-03-04 17:06:50|35353.5|35303.5|35351.3|35301.3|35353.5|35303.5|35351.3|35301.3|18
1646413620000|2022-03-04 17:07:00|35351.1|35301.1|35361.1|35307.9|35361.1|35307.9|35349.7|35296.2|20
1646413630000|2022-03-04 17:07:10|35371|35285.5|35361.5|35282.5|35373|35305.1|35353.2|35278.3|21
1646413640000|2022-03-04 17:07:20|35366.7|35279|35355.2|35278.8|35366.7|35283|35344.6|35273.9|20
1646413650000|2022-03-04 17:07:30|35354.7|35278|35354.1|35276.3|35358.9|35281.7|35352.2|35272.3|22
1646413660000|2022-03-04 17:07:40|35353.4|35276.2|35351.4|35274.7|35362.2|35282.3|35342.1|35262.3|25
1646413670000|2022-03-04 17:07:50|35352.3|35275.4|35341.5|35285.4|35357|35294.5|35341.5|35270.2|24
1646413680000|2022-03-04 17:08:00|35340.6|35285|35344.4|35294.4|35345.5|35295.5|35340.6|35285|21
1646413690000|2022-03-04 17:08:10|35344.6|35294.6|35344.5|35294.5|35346.1|35296.1|35344.1|35294.1|22
1646413700000|2022-03-04 17:08:20|35345.3|35295.3|35345.7|35295.7|35347.3|35297.3|35344.5|35294.5|18
1646413710000|2022-03-04 17:08:30|35345.1|35295.1|35349.4|35299.4|35354.2|35300.1|35343|35292.2|24
1646413720000|2022-03-04 17:08:40|35348.7|35298.7|35343.8|35292.9|35349|35299|35343.8|35292.9|21
1646413730000|2022-03-04 17:08:50|35344.4|35292.6|35350.4|35297.5|35357.1|35304.9|35344.4|35289.9|22
1646413740000|2022-03-04 17:09:00|35351.4|35297.9|35353.9|35287.6|35360.4|35297.9|35351.4|35280.7|25
1646413750000|2022-03-04 17:09:10|35355.9|35283.6|35356.2|35278.8|35365.2|35291.2|35348.2|35269.7|24
1646413760000|2022-03-04 17:09:20|35354.5|35281.8|35348.5|35280.7|35354.5|35283.1|35347.4|35276.5|26
1646413770000|2022-03-04 17:09:30|35348.3|35280.6|35349.6|35275.8|35349.6|35284.2|35345.4|35275.8|21
1646413780000|2022-03-04 17:09:40|35347.8|35275.5|35352.4|35277.6|35360.1|35289.9|35345.9|35273.4|25
1646413790000|2022-03-04 17:09:50|35349.3|35281.9|35352.9|35281.9|35357.7|35285.2|35349.3|35272.3|21
1646413800000|2022-03-04 17:10:00|35347|35288.4|35349.5|35287.6|35351.1|35294.9|35342.7|35276.6|26
1646413810000|2022-03-04 17:10:10|35347.6|35289.6|35348.3|35280|35348.3|35293|35342.2|35280|22
1646413820000|2022-03-04 17:10:20|35353.4|35276.9|35349.8|35279.2|35353.8|35290.8|35346|35276.9|19
1646413830000|2022-03-04 17:10:30|35346.5|35296.5|35345.6|35295.6|35348.1|35298.1|35345.6|35295.6|15
1646413840000|2022-03-04 17:10:40|35346.8|35296.2|35350.9|35295.9|35352.5|35296.2|35346.7|35295.5|17
1646413850000|2022-03-04 17:10:50|35351|35295.4|35349|35293.8|35355.6|35298.5|35346.7|35292.8|17
1646413860000|2022-03-04 17:11:00|35351.8|35273.3|35353.5|35273|35362.9|35279.8|35349.6|35266|26
1646413870000|2022-03-04 17:11:10|35353|35274.8|35353.6|35276.3|35355.9|35279.3|35350.2|35273.7|18
1646413880000|2022-03-04 17:11:20|35353.8|35275.5|35353.3|35278.1|35354.5|35281.4|35351.8|35275|18
1646413890000|2022-03-04 17:11:30|35347.6|35297.6|35350.2|35293.4|35364|35299.5|35343.5|35293|19
1646413900000|2022-03-04 17:11:40|35357.1|35293.2|35349.4|35293.6|35357.9|35294|35348.4|35292.4|25
1646413910000|2022-03-04 17:11:50|35347.2|35293|35347.3|35294.3|35351.8|35294.6|35347.1|35292.8|20
1646413920000|2022-03-04 17:12:00|35347.2|35297.3|35348.9|35293.7|35350.5|35298.3|35345.7|35293.3|16
1646413930000|2022-03-04 17:12:10|35350.7|35293.6|35353|35285.7|35358.1|35298.9|35345.9|35281|23
1646413940000|2022-03-04 17:12:20|35355.3|35283.3|35359.8|35280.7|35360.5|35286|35355.1|35280.5|19
1646413950000|2022-03-04 17:12:30|35360.1|35280.9|35363.5|35284.6|35363.5|35290|35357.7|35278.8|25
1646413960000|2022-03-04 17:12:40|35365.5|35284.4|35358.3|35287.6|35365.5|35294.3|35355.7|35283.2|20
1646413970000|2022-03-04 17:12:50|35359.4|35288.3|35363.6|35281.8|35364.8|35288.3|35359.4|35280.5|21
1646413980000|2022-03-04 17:13:00|35364|35282.1|35355.2|35300.7|35364|35301.1|35350.5|35281.8|23
1646413990000|2022-03-04 17:13:10|35354.8|35300.9|35355.6|35299.6|35357.1|35301|35352.3|35299.1|17
1646414000000|2022-03-04 17:13:20|35355.9|35299.1|35349.9|35299.9|35358.4|35302.8|35349.1|35298.8|22
1646414010000|2022-03-04 17:13:30|35350.6|35300.6|35357.3|35277.2|35359.2|35303.1|35350.6|35274.7|24
1646414020000|2022-03-04 17:13:40|35355.9|35278.3|35355.6|35284.6|35358.3|35284.6|35351.9|35276.2|19
1646414030000|2022-03-04 17:13:50|35355.9|35284.7|35354|35280.2|35357.2|35285.7|35352.9|35276.5|22
1646414040000|2022-03-04 17:14:00|35355.4|35277.1|35353.3|35268.3|35359.5|35284.7|35346|35268.3|27
1646414050000|2022-03-04 17:14:10|35353.4|35270.1|35353|35280.6|35356.4|35281.9|35350.2|35270.1|19
1646414060000|2022-03-04 17:14:20|35350.2|35281.7|35348.1|35277.1|35352.8|35281.7|35348|35276.4|21
1646414070000|2022-03-04 17:14:30|35348.9|35276.3|35335.5|35285.5|35350.8|35288.3|35333.4|35258|22
1646414080000|2022-03-04 17:14:40|35336.7|35286.7|35343.8|35274.4|35346|35286.7|35331.7|35266.7|21
1646414090000|2022-03-04 17:14:50|35343.7|35273.7|35343.6|35272.3|35354.4|35277.5|35338.6|35256.1|24
1646414100000|2022-03-04 17:15:00|35335.9|35275|35334.2|35265.5|35346.1|35275|35334.2|35261.9|28
1646414110000|2022-03-04 17:15:10|35337.4|35265.1|35335.3|35263.1|35340.7|35272.4|35333.6|35263.1|27
1646414120000|2022-03-04 17:15:20|35332.8|35268.2|35341.1|35258.9|35341.7|35270.8|35332.8|35256.2|25
1646414130000|2022-03-04 17:15:30|35338.5|35265.4|35340|35265.9|35341.2|35267|35337.7|35260.9|21
1646414140000|2022-03-04 17:15:40|35340.1|35266|35336.9|35269|35340.1|35271.9|35336|35265|22
1646414150000|2022-03-04 17:15:50|35337.1|35268.7|35336.7|35269.8|35340.5|35271.3|35336.2|35262.4|21
1646414160000|2022-03-04 17:16:00|35337.6|35269.4|35366.7|35269.4|35370.7|35300.2|35336.3|35264.1|23
1646414170000|2022-03-04 17:16:10|35356.6|35277.9|35366.7|35275.8|35369.1|35278.1|35356.6|35262.9|26
1646414180000|2022-03-04 17:16:20|35366|35268.5|35391.4|35271.4|35410.6|35296|35366|35268.5|27
1646414190000|2022-03-04 17:16:30|35392.7|35272.7|35396.1|35276.1|35400|35280|35387.7|35267.7|26
1646414200000|2022-03-04 17:16:40|35394.8|35274.8|35392.8|35272.8|35395.8|35275.8|35390.9|35270.9|24
1646414210000|2022-03-04 17:16:50|35392.5|35272.5|35376.8|35256.8|35394|35274|35374.5|35255.5|25
1646414220000|2022-03-04 17:17:00|35378.8|35258.8|35389.3|35269.3|35391.8|35271.8|35377.4|35257.4|27
1646414230000|2022-03-04 17:17:10|35386.7|35266.7|35390.5|35270.5|35390.6|35270.6|35384.8|35264.8|24
1646414240000|2022-03-04 17:17:20|35390.6|35270.6|35388.7|35268.7|35390.6|35270.6|35387.2|35267.2|19
1646414250000|2022-03-04 17:17:30|35388.6|35268.6|35381.2|35261.2|35389.7|35269.7|35379.5|35259.5|25
1646414260000|2022-03-04 17:17:40|35381|35261|35383.4|35263.4|35383.4|35263.4|35379.7|35259.7|19
1646414270000|2022-03-04 17:17:50|35381.4|35261.4|35390.4|35270.4|35391|35271|35381.4|35261.4|19
1646414280000|2022-03-04 17:18:00|35390.8|35270.8|35395.6|35275.6|35399.8|35279.8|35384.6|35264.6|27
1646414290000|2022-03-04 17:18:10|35396.3|35276.3|35391.1|35271.1|35396.3|35276.3|35390|35270|19
1646414300000|2022-03-04 17:18:20|35392.5|35272.5|35398.4|35278.4|35399.4|35279.4|35391.1|35271.1|19
1646414310000|2022-03-04 17:18:30|35396.4|35276.4|35395.8|35275.8|35401.3|35281.3|35392|35272|27
1646414320000|2022-03-04 17:18:40|35394.9|35274.9|35395.5|35275.5|35395.9|35275.9|35393.1|35273.1|21
1646414330000|2022-03-04 17:18:50|35396|35276|35398.5|35278.5|35404.2|35284.2|35396|35276|23
1646414340000|2022-03-04 17:19:00|35398.7|35278.7|35396.8|35276.8|35402.4|35282.4|35361.4|35243.1|25
1646414350000|2022-03-04 17:19:10|35398.4|35278.4|35397|35277.8|35420.6|35300.6|35390|35270|29
1646414360000|2022-03-04 17:19:20|35407.2|35287.2|35393.7|35273.7|35412.8|35292.8|35387.5|35267.5|25
1646414370000|2022-03-04 17:19:30|35389.4|35269.4|35408.6|35288.6|35410.8|35290.8|35388.4|35268.4|23
1646414380000|2022-03-04 17:19:40|35409|35289|35410.8|35290.8|35411.7|35291.7|35409|35289|24
1646414390000|2022-03-04 17:19:50|35412|35292|35408|35288|35412.2|35292.2|35408|35288|24
1646414400000|2022-03-04 17:20:00|35405.2|35285.2|35405.8|35285.8|35408.7|35288.7|35403.7|35283.7|21
1646414410000|2022-03-04 17:20:10|35404.5|35284.5|35406|35286|35407.2|35287.2|35404.5|35284.5|22
1646414420000|2022-03-04 17:20:20|35405.5|35285.5|35406.5|35286.5|35406.8|35286.8|35405.1|35285.1|19
1646414430000|2022-03-04 17:20:30|35406.8|35286.8|35406.9|35286.9|35411.4|35291.4|35404.7|35284.7|18
1646414440000|2022-03-04 17:20:40|35407.6|35287.6|35408.4|35288.4|35409.4|35289.4|35406.2|35286.2|24
1646414450000|2022-03-04 17:20:50|35406.6|35286.6|35409.4|35289.4|35410.2|35290.2|35405.9|35285.9|21
1646414460000|2022-03-04 17:21:00|35409.8|35289.8|35409.5|35289.5|35416.2|35296.2|35408|35288|26
1646414470000|2022-03-04 17:21:10|35410.2|35290.2|35409.5|35289.5|35413.8|35293.8|35409.5|35289.5|22
1646414480000|2022-03-04 17:21:20|35410|35290|35409.8|35289.8|35411.7|35291.7|35407.8|35287.8|21
1646414490000|2022-03-04 17:21:30|35409.5|35289.5|35415.4|35295.4|35415.4|35295.4|35408.8|35288.8|20
1646414500000|2022-03-04 17:21:40|35414.1|35294.1|35409.3|35289.3|35415.1|35295.1|35404.2|35284.2|24
1646414510000|2022-03-04 17:21:50|35409.4|35289.4|35410|35290|35413.2|35293.2|35407|35287|22
1646414520000|2022-03-04 17:22:00|35407.3|35287.3|35406.7|35286.7|35410.4|35290.4|35404.3|35284.3|24
1646414530000|2022-03-04 17:22:10|35406.9|35286.9|35408|35288|35408.2|35288.2|35404.9|35284.9|22
1646414540000|2022-03-04 17:22:20|35408.1|35288.1|35408.3|35288.3|35410.2|35290.2|35403.9|35283.9|17
1646414550000|2022-03-04 17:22:30|35408.6|35288.6|35403.1|35283.1|35413.5|35293.5|35400.2|35280.2|22
1646414560000|2022-03-04 17:22:40|35402.2|35282.2|35419.5|35299.5|35419.5|35299.5|35402.2|35282.2|20
1646414570000|2022-03-04 17:22:50|35419.9|35299.9|35413.1|35293.1|35420.2|35300.2|35412.2|35292.2|16
1646414580000|2022-03-04 17:23:00|35413.6|35293.6|35389.1|35269.1|35416.4|35296.4|35360.6|35259.5|23
1646414590000|2022-03-04 17:23:10|35391.7|35271.7|35394.2|35274.2|35406.7|35286.7|35391.7|35271.7|28
1646414600000|2022-03-04 17:23:20|35390.3|35270.3|35400.4|35280.4|35402.1|35282.1|35390.3|35270.3|29
1646414610000|2022-03-04 17:23:30|35398.8|35278.8|35398.1|35278.1|35409.5|35289.5|35396.6|35276.6|26
1646414620000|2022-03-04 17:23:40|35397.3|35277.3|35401.5|35281.5|35403.3|35283.3|35397.3|35277.3|25
1646414630000|2022-03-04 17:23:50|35402.4|35282.4|35396.8|35276.8|35402.4|35282.4|35394.8|35274.8|18
1646414640000|2022-03-04 17:24:00|35395.7|35275.7|35398|35278|35399.6|35279.6|35395.7|35275.7|21
1646414650000|2022-03-04 17:24:10|35398.8|35278.8|35398.6|35278.6|35400.8|35280.8|35397.9|35277.9|21
1646414660000|2022-03-04 17:24:20|35398.7|35278.7|35398.6|35278.6|35399.6|35279.6|35398.1|35278.1|21
1646414670000|2022-03-04 17:24:30|35399.2|35279.2|35399.7|35279.7|35403|35283|35398.9|35278.9|19
1646414680000|2022-03-04 17:24:40|35397.9|35277.9|35399.9|35279.9|35400.2|35280.2|35397.9|35277.9|17
1646414690000|2022-03-04 17:24:50|35397.1|35277.1|35400|35280|35401.5|35281.5|35394.6|35274.6|21
1646414700000|2022-03-04 17:25:00|35400.7|35280.7|35404.9|35284.9|35404.9|35284.9|35397.7|35277.7|22
1646414710000|2022-03-04 17:25:10|35402.6|35282.6|35411|35291|35412.5|35292.5|35402.6|35282.6|27
1646414720000|2022-03-04 17:25:20|35410.1|35290.1|35410.3|35290.3|35412.2|35292.2|35409.8|35289.8|18
1646414730000|2022-03-04 17:25:30|35410.5|35290.5|35407.1|35287.1|35411.6|35291.6|35407.1|35287.1|15
1646414740000|2022-03-04 17:25:40|35408.3|35288.3|35408.8|35288.8|35409.2|35289.2|35407.1|35287.1|20
1646414750000|2022-03-04 17:25:50|35407.8|35287.8|35407.9|35287.9|35409.9|35289.9|35407|35287|12
1646414760000|2022-03-04 17:26:00|35407.6|35287.6|35412.6|35292.6|35413.1|35293.1|35407.6|35287.6|22
1646414770000|2022-03-04 17:26:10|35408.5|35288.5|35406.1|35286.1|35409.5|35289.5|35406.1|35286.1|24
1646414780000|2022-03-04 17:26:20|35406.9|35286.9|35406.6|35286.6|35407.3|35287.3|35405.2|35285.2|23
1646414790000|2022-03-04 17:26:30|35406.9|35286.9|35398.1|35278.1|35408.5|35288.5|35397|35277|24
1646414800000|2022-03-04 17:26:40|35399.7|35279.7|35397.4|35277.4|35399.9|35279.9|35397.4|35277.4|21
1646414810000|2022-03-04 17:26:50|35397.5|35277.5|35395.8|35275.8|35399.9|35279.9|35395.2|35275.2|21
1646414820000|2022-03-04 17:27:00|35396|35276|35393.3|35273.3|35397.4|35277.4|35393.1|35273.1|25
1646414830000|2022-03-04 17:27:10|35393.2|35273.2|35395.4|35275.4|35395.5|35275.5|35392.3|35272.3|21
1646414840000|2022-03-04 17:27:20|35396|35276|35397.2|35277.2|35397.8|35277.8|35395.3|35275.3|21
1646414850000|2022-03-04 17:27:30|35397.4|35277.4|35398|35278|35398.8|35278.8|35396.8|35276.8|22
1646414860000|2022-03-04 17:27:40|35398.4|35278.4|35398.1|35278.1|35400|35280|35397.9|35277.9|14
1646414870000|2022-03-04 17:27:50|35398.2|35278.2|35399.6|35279.6|35399.8|35279.8|35396.7|35276.7|17
1646414880000|2022-03-04 17:28:00|35400|35280|35400.1|35280.1|35401.1|35281.1|35397.5|35277.5|24
1646414890000|2022-03-04 17:28:10|35400|35280|35396.6|35276.6|35400.1|35280.1|35396.6|35276.6|15
1646414900000|2022-03-04 17:28:20|35396.9|35276.9|35398|35278|35398.7|35278.7|35396.9|35276.9|24
1646414910000|2022-03-04 17:28:30|35397.9|35277.9|35397.5|35277.5|35399.1|35279.1|35397|35277|18
1646414920000|2022-03-04 17:28:40|35397|35277|35398.7|35278.7|35398.7|35278.7|35397|35277|18
1646414930000|2022-03-04 17:28:50|35398.4|35278.4|35388.7|35268.7|35398.8|35278.8|35388.7|35268.7|27
1646414940000|2022-03-04 17:29:00|35386.6|35266.6|35385|35265|35386.6|35266.6|35383.7|35263.7|25
1646414950000|2022-03-04 17:29:10|35384.6|35264.6|35387.1|35267.1|35387.4|35267.4|35382.8|35262.8|24
1646414960000|2022-03-04 17:29:20|35387.9|35267.9|35386.1|35266.1|35388.4|35268.4|35386.1|35266.1|18
1646414970000|2022-03-04 17:29:30|35386.5|35266.5|35385.8|35265.8|35387.1|35267.1|35384.7|35264.7|21
1646414980000|2022-03-04 17:29:40|35385.7|35265.7|35382.5|35262.5|35385.7|35265.7|35382.4|35262.4|20
1646414990000|2022-03-04 17:29:50|35382.4|35262.4|35384|35264|35385|35265|35381.9|35261.9|23
1646415000000|2022-03-04 17:30:00|35384.6|35264.6|35387.2|35267.2|35392.2|35272.2|35383.6|35263.6|21
1646415010000|2022-03-04 17:30:10|35387.4|35267.4|35385.5|35265.5|35388.6|35268.6|35384.6|35264.6|19
1646415020000|2022-03-04 17:30:20|35386.4|35266.4|35390.3|35270.3|35394|35274|35386.3|35266.3|22
1646415030000|2022-03-04 17:30:30|35390|35270|35380.8|35260.8|35390|35270|35379|35259|23
1646415040000|2022-03-04 17:30:40|35379.5|35259.5|35379.8|35259.8|35382.6|35262.6|35374|35254|23
1646415050000|2022-03-04 17:30:50|35380.7|35260.7|35382.9|35262.9|35383.7|35263.7|35379.3|35259.3|22
1646415060000|2022-03-04 17:31:00|35383.2|35263.2|35390.2|35270.2|35393.9|35273.9|35382.3|35262.3|21
1646415070000|2022-03-04 17:31:10|35385.9|35265.9|35388.8|35268.8|35389.1|35269.1|35385.5|35265.5|19
1646415080000|2022-03-04 17:31:20|35389|35269|35391.3|35271.3|35398.1|35278.1|35385.4|35265.4|25
1646415090000|2022-03-04 17:31:30|35391.1|35271.1|35394|35274|35394|35274|35389.1|35269.1|20
1646415100000|2022-03-04 17:31:40|35404.7|35284.7|35399.7|35279.7|35405.3|35285.3|35398.4|35278.4|21
1646415110000|2022-03-04 17:31:50|35398.8|35278.8|35395.2|35275.2|35398.8|35278.8|35394|35274|18
1646415120000|2022-03-04 17:32:00|35395.3|35275.3|35393.2|35273.2|35396.8|35276.8|35392.1|35272.1|21
1646415130000|2022-03-04 17:32:10|35414.1|35294.1|35395.4|35275.4|35414.1|35294.1|35392.6|35272.6|21
1646415140000|2022-03-04 17:32:20|35395.6|35275.6|35383.1|35263.1|35396.6|35276.6|35383.1|35263.1|19
1646415150000|2022-03-04 17:32:30|35382.8|35262.8|35385.3|35265.3|35387.6|35267.6|35382.5|35262.5|20
1646415160000|2022-03-04 17:32:40|35385.2|35265.2|35392.6|35272.6|35394.8|35274.8|35382.9|35262.9|20
1646415170000|2022-03-04 17:32:50|35391.8|35271.8|35387.7|35267.7|35391.8|35271.8|35387.4|35267.4|23
1646415180000|2022-03-04 17:33:00|35387.3|35267.3|35391|35271|35395.5|35275.5|35382.5|35262.5|25
1646415190000|2022-03-04 17:33:10|35387.7|35267.7|35387.7|35267.7|35391|35271|35386.8|35266.8|22
1646415200000|2022-03-04 17:33:20|35388.2|35268.2|35391.9|35271.9|35398.4|35278.4|35387.8|35267.8|16
1646415210000|2022-03-04 17:33:30|35391.7|35271.7|35390.1|35270.1|35392.9|35272.9|35381.7|35261.7|20
1646415220000|2022-03-04 17:33:40|35388.9|35268.9|35382.7|35262.7|35389.3|35269.3|35381.5|35261.5|20
1646415230000|2022-03-04 17:33:50|35382|35262|35382.2|35262.2|35386.3|35266.3|35378.8|35258.8|18
1646415240000|2022-03-04 17:34:00|35382.4|35262.4|35390.7|35270.7|35390.7|35270.7|35381.3|35261.3|23
1646415250000|2022-03-04 17:34:10|35390.4|35270.4|35386.8|35266.8|35390.4|35270.4|35385.8|35265.8|22
1646415260000|2022-03-04 17:34:20|35387.9|35267.9|35385.5|35265.5|35388.2|35268.2|35382.7|35262.7|21
1646415270000|2022-03-04 17:34:30|35385.3|35265.3|35391.7|35271.7|35393.7|35273.7|35385.3|35265.3|23
1646415280000|2022-03-04 17:34:40|35391.6|35271.6|35381.4|35261.4|35392.5|35272.5|35380.9|35260.9|19
1646415290000|2022-03-04 17:34:50|35380.8|35260.8|35383.7|35263.7|35383.7|35263.7|35379|35259|21
1646415300000|2022-03-04 17:35:00|35383.9|35263.9|35380.3|35260.3|35387.9|35267.9|35380.3|35260.3|21
1646415310000|2022-03-04 17:35:10|35380|35260|35377.7|35257.7|35381|35261|35368.2|35248.2|21
1646415320000|2022-03-04 17:35:20|35377.6|35257.6|35378.2|35258.2|35379.9|35259.9|35376.1|35256.1|20
1646415330000|2022-03-04 17:35:30|35378.7|35258.7|35376.1|35256.1|35379.7|35259.7|35375.3|35255.3|15
1646415340000|2022-03-04 17:35:40|35376.2|35256.2|35378.5|35258.5|35389.2|35269.2|35374.2|35254.2|20
1646415350000|2022-03-04 17:35:50|35378.8|35258.8|35377.8|35257.8|35378.8|35258.8|35374.8|35254.8|20
1646415360000|2022-03-04 17:36:00|35378|35258|35374.6|35254.6|35378.4|35258.4|35372.3|35252.3|21
1646415370000|2022-03-04 17:36:10|35374.2|35254.2|35377.9|35257.9|35378|35258|35373.9|35253.9|21
1646415380000|2022-03-04 17:36:20|35377|35257|35379.2|35259.2|35382.1|35262.1|35377|35257|24
1646415390000|2022-03-04 17:36:30|35385.7|35265.7|35382.6|35262.6|35386.1|35266.1|35377.8|35257.8|18
1646415400000|2022-03-04 17:36:40|35382.8|35262.8|35381.8|35261.8|35383.7|35263.7|35380|35260|14
1646415410000|2022-03-04 17:36:50|35381.3|35261.3|35377|35257|35382.7|35262.7|35377|35257|19
1646415420000|2022-03-04 17:37:00|35376.3|35256.3|35377.3|35257.3|35382|35262|35376.1|35256.1|21
1646415430000|2022-03-04 17:37:10|35377.1|35257.1|35374.6|35254.6|35378|35258|35374.6|35254.6|20
1646415440000|2022-03-04 17:37:20|35374.7|35254.7|35374.4|35254.4|35375.3|35255.3|35372.4|35252.4|26
1646415450000|2022-03-04 17:37:30|35373.4|35253.4|35370.8|35250.8|35374.8|35254.8|35369.6|35249.6|20
1646415460000|2022-03-04 17:37:40|35370.5|35250.5|35375.2|35255.2|35378.1|35258.1|35370.2|35250.2|17
1646415470000|2022-03-04 17:37:50|35375.1|35255.1|35373.8|35253.8|35375.1|35255.1|35372.8|35252.8|21
1646415480000|2022-03-04 17:38:00|35373.5|35253.5|35371.8|35251.8|35376.5|35256.5|35371.8|35251.8|17
1646415490000|2022-03-04 17:38:10|35371.3|35251.3|35370.1|35250.1|35371.3|35251.3|35367.3|35247.3|20
1646415500000|2022-03-04 17:38:20|35366.8|35246.8|35369.5|35249.5|35373.8|35253.8|35366.2|35246.2|23
1646415510000|2022-03-04 17:38:30|35368.6|35248.6|35371.2|35251.2|35371.3|35251.3|35367.6|35247.6|24
1646415520000|2022-03-04 17:38:40|35370.2|35250.2|35371.5|35251.5|35371.7|35251.7|35369.6|35249.6|27
1646415530000|2022-03-04 17:38:50|35371.3|35251.3|35369.6|35249.6|35372.2|35252.2|35367.2|35247.2|20
1646415540000|2022-03-04 17:39:00|35368.9|35248.9|35375.7|35255.7|35377.6|35257.6|35368.4|35248.4|21
1646415550000|2022-03-04 17:39:10|35376.3|35256.3|35370|35250|35376.3|35256.3|35367|35247|27
1646415560000|2022-03-04 17:39:20|35371.2|35251.2|35372.8|35252.8|35377.4|35257.4|35370.2|35250.2|21
1646415570000|2022-03-04 17:39:30|35372.9|35252.9|35367.4|35247.4|35372.9|35252.9|35367.1|35247.1|23
1646415580000|2022-03-04 17:39:40|35367.9|35247.9|35371.9|35251.9|35373.3|35253.3|35366.5|35246.5|23
1646415590000|2022-03-04 17:39:50|35372.1|35252.1|35364.5|35244.5|35372.1|35252.1|35364.5|35244.5|25
1646415600000|2022-03-04 17:40:00|35362.8|35242.8|35365.9|35245.9|35366.9|35246.9|35361.8|35241.8|24
1646415610000|2022-03-04 17:40:10|35366|35246|35371|35251|35371.3|35251.3|35365|35245|18
1646415620000|2022-03-04 17:40:20|35371.3|35251.3|35371.1|35251.1|35372.7|35252.7|35368.5|35248.5|24
1646415630000|2022-03-04 17:40:30|35369.5|35249.5|35403.4|35283.4|35431.9|35311.9|35369.5|35249.5|16
1646415640000|2022-03-04 17:40:40|35403.7|35283.7|35432.6|35312.6|35436.3|35316.3|35403.7|35283.7|29
1646415650000|2022-03-04 17:40:50|35431.7|35311.7|35435.7|35315.7|35437.3|35317.3|35431.6|35311.6|24
1646415660000|2022-03-04 17:41:00|35436.5|35316.5|35432.6|35312.6|35436.5|35316.5|35432.3|35312.3|16
1646415670000|2022-03-04 17:41:10|35432.1|35312.1|35431.7|35311.7|35433|35313|35429.9|35309.9|19
1646415680000|2022-03-04 17:41:20|35428.4|35308.4|35427.2|35307.2|35431|35311|35425.9|35305.9|24
1646415690000|2022-03-04 17:41:30|35426.7|35306.7|35430.1|35310.1|35430.2|35310.2|35426.7|35306.7|19
1646415700000|2022-03-04 17:41:40|35430|35310|35431.4|35311.4|35432.4|35312.4|35428|35308|22
1646415710000|2022-03-04 17:41:50|35432|35312|35434.2|35314.2|35435.9|35315.9|35431.7|35311.7|24
1646415720000|2022-03-04 17:42:00|35433.8|35313.8|35431.2|35311.2|35435.1|35315.1|35430.2|35310.2|18
1646415730000|2022-03-04 17:42:10|35430.9|35310.9|35426.2|35306.2|35430.9|35310.9|35425.9|35305.9|20
1646415740000|2022-03-04 17:42:20|35425.6|35305.6|35429.6|35309.6|35429.6|35309.6|35424.2|35304.2|24
1646415750000|2022-03-04 17:42:30|35430|35310|35426.6|35306.6|35430|35310|35424.2|35304.2|23
1646415760000|2022-03-04 17:42:40|35426.3|35306.3|35427.6|35307.6|35427.6|35307.6|35423.7|35303.7|21
1646415770000|2022-03-04 17:42:50|35426.7|35306.7|35431.6|35311.6|35431.6|35311.6|35426.7|35306.7|18
1646415780000|2022-03-04 17:43:00|35431.1|35311.1|35432.6|35312.6|35434.3|35314.3|35431.1|35311.1|13
1646415790000|2022-03-04 17:43:10|35432.4|35312.4|35435|35315|35435.3|35315.3|35430.5|35310.5|17
1646415800000|2022-03-04 17:43:20|35434.6|35314.6|35435.5|35315.5|35435.5|35315.5|35431|35311|21
1646415810000|2022-03-04 17:43:30|35434.3|35314.3|35435.2|35315.2|35436.6|35316.6|35433.8|35313.8|14
1646415820000|2022-03-04 17:43:40|35435.5|35315.5|35436.5|35316.5|35436.6|35316.6|35435|35315|8
1646415830000|2022-03-04 17:43:50|35436.8|35316.8|35438|35318|35438.3|35318.3|35435.1|35315.1|16
1646415840000|2022-03-04 17:44:00|35436.3|35316.3|35443.3|35323.3|35445.2|35325.2|35436.3|35316.3|25
1646415850000|2022-03-04 17:44:10|35443.5|35323.5|35440.6|35320.6|35444.7|35324.7|35439|35319|20
1646415860000|2022-03-04 17:44:20|35441.6|35321.6|35439.3|35319.3|35442|35322|35437.2|35317.2|18
1646415870000|2022-03-04 17:44:30|35438.9|35318.9|35439.5|35319.5|35440|35320|35438.9|35318.9|15
1646415880000|2022-03-04 17:44:40|35438.1|35318.1|35441.4|35321.4|35444.8|35324.8|35438.1|35318.1|22
1646415890000|2022-03-04 17:44:50|35440.3|35320.3|35441.7|35321.7|35442.6|35322.6|35439.5|35319.5|18
1646415900000|2022-03-04 17:45:00|35441.8|35321.8|35435.4|35315.4|35441.8|35321.8|35434.9|35314.9|18
1646415910000|2022-03-04 17:45:10|35436.7|35316.7|35432.4|35312.4|35436.7|35316.7|35431.7|35311.7|22
1646415920000|2022-03-04 17:45:20|35432|35312|35434.2|35314.2|35434.2|35314.2|35431.8|35311.8|12
1646415930000|2022-03-04 17:45:30|35434.5|35314.5|35439.6|35319.6|35439.6|35319.6|35433.9|35313.9|19
1646415940000|2022-03-04 17:45:40|35440.3|35320.3|35433.4|35313.4|35441.5|35321.5|35429.6|35309.6|8
1646415950000|2022-03-04 17:45:50|35436.3|35316.3|35439.9|35319.9|35439.9|35319.9|35435.9|35315.9|17
1646415960000|2022-03-04 17:46:00|35439.5|35319.5|35435.3|35315.3|35439.5|35319.5|35433.8|35313.8|17
1646415970000|2022-03-04 17:46:10|35435.9|35315.9|35435.2|35315.2|35438.2|35318.2|35433.5|35313.5|17
1646415980000|2022-03-04 17:46:20|35435|35315|35437.9|35317.9|35438.1|35318.1|35434.8|35314.8|14
1646415990000|2022-03-04 17:46:30|35438.2|35318.2|35441.1|35321.1|35441.6|35321.6|35436.3|35316.3|19
1646416000000|2022-03-04 17:46:40|35441.4|35321.4|35439.4|35319.4|35444.2|35324.2|35439.3|35319.3|19
1646416010000|2022-03-04 17:46:50|35434.6|35314.6|35439.4|35319.4|35439.4|35319.4|35434.6|35314.6|24
1646416020000|2022-03-04 17:47:00|35439|35319|35440.9|35320.9|35441.2|35321.2|35438.7|35318.7|15
1646416030000|2022-03-04 17:47:10|35441|35321|35438.1|35318.1|35442.5|35322.5|35437.9|35317.9|18
1646416040000|2022-03-04 17:47:20|35439|35319|35435.8|35315.8|35440.3|35320.3|35432.9|35312.9|19
1646416050000|2022-03-04 17:47:30|35435.9|35315.9|35438.9|35318.9|35439.4|35319.4|35435.9|35315.9|20
1646416060000|2022-03-04 17:47:40|35438.3|35318.3|35431.8|35311.8|35439.1|35319.1|35428.4|35308.4|22
1646416070000|2022-03-04 17:47:50|35431.5|35311.5|35436|35316|35438.5|35318.5|35431.5|35311.5|22
1646416080000|2022-03-04 17:48:00|35435.7|35315.7|35436.9|35316.9|35437.3|35317.3|35434.6|35314.6|23
1646416090000|2022-03-04 17:48:10|35437.6|35317.6|35438.1|35318.1|35442.7|35322.7|35435|35315|23
1646416100000|2022-03-04 17:48:20|35438.4|35318.4|35438.3|35318.3|35439.2|35319.2|35430.6|35310.6|21
1646416110000|2022-03-04 17:48:30|35438.6|35318.6|35433.7|35313.7|35438.6|35318.6|35432.3|35312.3|21
1646416120000|2022-03-04 17:48:40|35434.4|35314.4|35436.7|35316.7|35439|35319|35434.4|35314.4|20
1646416130000|2022-03-04 17:48:50|35436.9|35316.9|35439|35319|35439.1|35319.1|35435.3|35315.3|15
1646416140000|2022-03-04 17:49:00|35438.8|35318.8|35439.1|35319.1|35439.1|35319.1|35428.4|35308.4|22
1646416150000|2022-03-04 17:49:10|35437.9|35317.9|35439.8|35319.8|35440|35320|35432.4|35312.4|21
1646416160000|2022-03-04 17:49:20|35439.7|35319.7|35432.7|35312.7|35440|35320|35432.4|35312.4|17
1646416170000|2022-03-04 17:49:30|35433|35313|35434.2|35314.2|35435.4|35315.4|35433|35313|18
1646416180000|2022-03-04 17:49:40|35434.3|35314.3|35434.2|35314.2|35434.3|35314.3|35433.2|35313.2|19
1646416190000|2022-03-04 17:49:50|35438.5|35318.5|35434.3|35314.3|35438.5|35318.5|35433.7|35313.7|19
1646416200000|2022-03-04 17:50:00|35434.5|35314.5|35433.3|35313.3|35434.5|35314.5|35432.3|35312.3|20
1646416210000|2022-03-04 17:50:10|35433.1|35313.1|35434.5|35314.5|35434.8|35314.8|35432.5|35312.5|17
1646416220000|2022-03-04 17:50:20|35434.2|35314.2|35434.2|35314.2|35435.8|35315.8|35431.5|35311.5|21
1646416230000|2022-03-04 17:50:30|35433.9|35313.9|35428.9|35308.9|35434.6|35314.6|35426.1|35306.1|18
1646416240000|2022-03-04 17:50:40|35428.8|35308.8|35426.5|35306.5|35428.8|35308.8|35421.6|35301.6|17
1646416250000|2022-03-04 17:50:50|35427.3|35307.3|35424.3|35304.3|35428|35308|35421.9|35301.9|14
1646416260000|2022-03-04 17:51:00|35424.5|35304.5|35426.8|35306.8|35431|35311|35424.5|35304.5|20
1646416270000|2022-03-04 17:51:10|35426.7|35306.7|35433.4|35313.4|35433.4|35313.4|35426.7|35306.7|24
1646416280000|2022-03-04 17:51:20|35433.5|35313.5|35436.4|35316.4|35438.2|35318.2|35433|35313|20
1646416290000|2022-03-04 17:51:30|35435.9|35315.9|35435.2|35315.2|35437.8|35317.8|35432.2|35312.2|23
1646416300000|2022-03-04 17:51:40|35435.1|35315.1|35431.8|35311.8|35435.1|35315.1|35431.4|35311.4|22
1646416310000|2022-03-04 17:51:50|35432.5|35312.5|35431.8|35311.8|35432.9|35312.9|35429.2|35309.2|19
1646416320000|2022-03-04 17:52:00|35432.1|35312.1|35426.7|35306.7|35432.1|35312.1|35425.7|35305.7|19
1646416330000|2022-03-04 17:52:10|35426.9|35306.9|35427.2|35307.2|35428.4|35308.4|35426.7|35306.7|15
1646416340000|2022-03-04 17:52:20|35429|35309|35426.3|35306.3|35429|35309|35425.9|35305.9|17
1646416350000|2022-03-04 17:52:30|35426.2|35306.2|35430.1|35310.1|35430.1|35310.1|35425.9|35305.9|23
1646416360000|2022-03-04 17:52:40|35429.1|35309.1|35433.6|35313.6|35435.6|35315.6|35429.1|35309.1|22
1646416370000|2022-03-04 17:52:50|35434.4|35314.4|35430.8|35310.8|35435.1|35315.1|35429.8|35309.8|22
1646416380000|2022-03-04 17:53:00|35431.2|35311.2|35434|35314|35434|35314|35430.7|35310.7|16
1646416390000|2022-03-04 17:53:10|35434.3|35314.3|35432.8|35312.8|35434.9|35314.9|35431.8|35311.8|12
1646416400000|2022-03-04 17:53:20|35432.9|35312.9|35433.5|35313.5|35433.5|35313.5|35432.9|35312.9|5
1646416410000|2022-03-04 17:53:30|35430.6|35310.6|35422.6|35302.6|35430.6|35310.6|35422.3|35302.3|20
1646416420000|2022-03-04 17:53:40|35422.4|35302.4|35423.5|35303.5|35425.8|35305.8|35422|35302|21
1646416430000|2022-03-04 17:53:50|35423.3|35303.3|35422.2|35302.2|35425|35305|35421.2|35301.2|21
1646416440000|2022-03-04 17:54:00|35422.3|35302.3|35423.3|35303.3|35423.3|35303.3|35419|35299|22
1646416450000|2022-03-04 17:54:10|35423.2|35303.2|35426.9|35306.9|35427.5|35307.5|35422.9|35302.9|21
1646416460000|2022-03-04 17:54:20|35427.2|35307.2|35423.8|35303.8|35429.2|35309.2|35423.3|35303.3|16
1646416470000|2022-03-04 17:54:30|35423.7|35303.7|35424.3|35304.3|35425|35305|35421.1|35301.1|18
1646416480000|2022-03-04 17:54:40|35423.5|35303.5|35426.2|35306.2|35427.2|35307.2|35423.5|35303.5|18
1646416490000|2022-03-04 17:54:50|35426.5|35306.5|35428.3|35308.3|35428.4|35308.4|35426.5|35306.5|8
1646416500000|2022-03-04 17:55:00|35428.2|35308.2|35421.4|35301.4|35428.2|35308.2|35421.1|35301.1|21
1646416510000|2022-03-04 17:55:10|35420.1|35300.1|35421|35301|35422.6|35302.6|35419.6|35299.6|24
1646416520000|2022-03-04 17:55:20|35420.6|35300.6|35422.2|35302.2|35424.9|35304.9|35420.6|35300.6|18
1646416530000|2022-03-04 17:55:30|35422.5|35302.5|35426.1|35306.1|35426.1|35306.1|35422.3|35302.3|23
1646416540000|2022-03-04 17:55:40|35426.4|35306.4|35425.6|35305.6|35428.3|35308.3|35425.2|35305.2|14
1646416550000|2022-03-04 17:55:50|35424.1|35304.1|35422.8|35302.8|35424.1|35304.1|35422.1|35302.1|20
1646416560000|2022-03-04 17:56:00|35421.3|35301.3|35418|35298|35422.1|35302.1|35417.1|35297.1|20
1646416570000|2022-03-04 17:56:10|35419|35299|35414.9|35294.9|35419|35299|35414.9|35294.9|21
1646416580000|2022-03-04 17:56:20|35415.4|35295.4|35419.7|35299.7|35420.2|35300.2|35415.4|35295.4|24
1646416590000|2022-03-04 17:56:30|35419.9|35299.9|35419.8|35299.8|35420.3|35300.3|35418.8|35298.8|16
1646416600000|2022-03-04 17:56:40|35420.2|35300.2|35421.3|35301.3|35421.3|35301.3|35419.3|35299.3|13
1646416610000|2022-03-04 17:56:50|35421.1|35301.1|35420.8|35300.8|35421.8|35301.8|35419.4|35299.4|16
1646416620000|2022-03-04 17:57:00|35420.4|35300.4|35422.1|35302.1|35422.1|35302.1|35418.5|35298.5|19
1646416630000|2022-03-04 17:57:10|35422.2|35302.2|35423.1|35303.1|35424.2|35304.2|35422.1|35302.1|19
1646416640000|2022-03-04 17:57:20|35422.6|35302.6|35422.5|35302.5|35424.5|35304.5|35420.6|35300.6|16
1646416650000|2022-03-04 17:57:30|35423.1|35303.1|35422.5|35302.5|35423.6|35303.6|35421.4|35301.4|15
1646416660000|2022-03-04 17:57:40|35422.9|35302.9|35421.6|35301.6|35423.2|35303.2|35421.3|35301.3|17
1646416670000|2022-03-04 17:57:50|35421.3|35301.3|35421.9|35301.9|35424.1|35304.1|35421|35301|18
1646416680000|2022-03-04 17:58:00|35422.5|35302.5|35424.2|35304.2|35424.2|35304.2|35419.9|35299.9|19
1646416690000|2022-03-04 17:58:10|35426.3|35306.3|35420|35300|35427.1|35307.1|35419.6|35299.6|20
1646416700000|2022-03-04 17:58:20|35420.4|35300.4|35417.7|35297.7|35420.4|35300.4|35414.9|35294.9|19
1646416710000|2022-03-04 17:58:30|35416|35296|35399.9|35279.9|35416|35296|35396|35276|24
1646416720000|2022-03-04 17:58:40|35402.3|35282.3|35399.1|35279.1|35402.3|35282.3|35395.8|35275.8|20
1646416730000|2022-03-04 17:58:50|35397.3|35277.3|35396.3|35276.3|35399.7|35279.7|35393.6|35273.6|15
1646416740000|2022-03-04 17:59:00|35397.1|35277.1|35395.1|35275.1|35399.2|35279.2|35395|35275|21
1646416750000|2022-03-04 17:59:10|35396.4|35276.4|35377.5|35257.5|35397.5|35277.5|35360.5|35243.7|23
1646416760000|2022-03-04 17:59:20|35377.6|35257.6|35361.2|35241.2|35377.6|35257.6|35351.6|35231.6|19
1646416770000|2022-03-04 17:59:30|35362.3|35242.3|35376.9|35256.9|35376.9|35256.9|35356.2|35236.2|20
1646416780000|2022-03-04 17:59:40|35376|35256|35344.5|35224.5|35376.5|35256.5|35338.7|35218.7|28
1646416790000|2022-03-04 17:59:50|35350.5|35230.5|35361.1|35241.1|35363.8|35243.8|35350.5|35230.5|27
1646416800000|2022-03-04 18:00:00|35361.5|35241.5|35368.6|35248.6|35368.6|35248.6|35352.9|35232.9|27
1646416810000|2022-03-04 18:00:10|35369.6|35249.6|35357.6|35237.6|35371.1|35251.1|35351.6|35237.6|25
1646416820000|2022-03-04 18:00:20|35357.2|35237.2|35359.2|35242.4|35361.5|35244.5|35345.2|35231.5|25
1646416830000|2022-03-04 18:00:30|35362|35242|35359.7|35239.7|35362.9|35242.9|35358|35238|24
1646416840000|2022-03-04 18:00:40|35360.6|35240.6|35362.8|35242.8|35364.3|35244.3|35348.4|35228.4|23
1646416850000|2022-03-04 18:00:50|35362.6|35242.6|35373.8|35253.8|35374.8|35254.8|35361.9|35241.9|24
1646416860000|2022-03-04 18:01:00|35372.5|35252.5|35365.6|35245.6|35372.5|35252.5|35363.7|35243.7|23
1646416870000|2022-03-04 18:01:10|35366.4|35246.4|35364.9|35244.9|35367.3|35247.3|35364.6|35244.6|18
1646416880000|2022-03-04 18:01:20|35365.4|35245.4|35364.4|35244.4|35365.6|35245.6|35359.5|35239.5|26
1646416890000|2022-03-04 18:01:30|35364.9|35244.9|35364.7|35244.7|35364.9|35244.9|35363.4|35243.4|18
1646416900000|2022-03-04 18:01:40|35364.8|35244.8|35362.2|35242.2|35365.6|35245.6|35360.6|35240.6|21
1646416910000|2022-03-04 18:01:50|35362.3|35242.3|35367.6|35247.6|35371.2|35251.2|35362.3|35242.3|26
1646416920000|2022-03-04 18:02:00|35367.5|35249.1|35364.7|35244.7|35367.5|35250.2|35360.3|35240.3|21
1646416930000|2022-03-04 18:02:10|35364.3|35244.3|35355.2|35235.2|35366.6|35249.2|35340.9|35233.1|26
1646416940000|2022-03-04 18:02:20|35355.9|35235.9|35355.4|35235.4|35356.5|35237.1|35353.4|35234.3|19
1646416950000|2022-03-04 18:02:30|35353.2|35233.2|35356.6|35236.6|35356.8|35236.8|35353.2|35233.2|17
1646416960000|2022-03-04 18:02:40|35357.3|35237.3|35357.1|35237.1|35358.7|35238.7|35351.8|35231.8|24
1646416970000|2022-03-04 18:02:50|35357.6|35237.6|35359.8|35239.8|35360.9|35240.9|35357.6|35237.6|19
1646416980000|2022-03-04 18:03:00|35360.3|35240.3|35370.6|35250.6|35373.3|35253.3|35360.3|35240.3|21
1646416990000|2022-03-04 18:03:10|35370.7|35250.7|35369.1|35249.1|35371.2|35251.2|35368.1|35248.1|16
1646417000000|2022-03-04 18:03:20|35369.6|35249.6|35371.7|35251.7|35372.1|35252.1|35368.2|35248.2|16
1646417010000|2022-03-04 18:03:30|35371.2|35251.2|35370.6|35250.6|35372.4|35252.4|35369.8|35249.8|21
1646417020000|2022-03-04 18:03:40|35371.3|35251.3|35373.2|35253.2|35375.2|35255.2|35370.4|35250.4|20
1646417030000|2022-03-04 18:03:50|35373.3|35253.3|35373.1|35253.1|35376.2|35256.5|35371.2|35251.2|20
1646417040000|2022-03-04 18:04:00|35373.5|35253.5|35376.2|35256.2|35378.6|35262.5|35372.3|35252.3|24
1646417050000|2022-03-04 18:04:10|35376.3|35256.3|35380.9|35260.9|35381.6|35262|35375.9|35255.9|21
1646417060000|2022-03-04 18:04:20|35380.1|35260.1|35381.4|35261.4|35384.8|35264.8|35379.4|35259.4|24
1646417070000|2022-03-04 18:04:30|35381.8|35261.8|35383.9|35263.9|35385.1|35267|35381.3|35261.3|20
1646417080000|2022-03-04 18:04:40|35384|35264|35383.4|35263.4|35384.9|35265.1|35381.5|35261.5|22
1646417090000|2022-03-04 18:04:50|35383.5|35263.5|35374.1|35281.9|35385.6|35281.9|35370.6|35261.8|16
1646417100000|2022-03-04 18:05:00|35375.6|35281.7|35372.8|35283.2|35376.2|35289.7|35367.9|35261|17
1646417110000|2022-03-04 18:05:10|35386.8|35283|35368.5|35278.4|35386.8|35296.1|35365|35264.4|12
1646417120000|2022-03-04 18:05:20|35367.7|35281.5|35373.2|35253.2|35379|35281.5|35367.7|35253.2|18
1646417130000|2022-03-04 18:05:30|35374.2|35254.2|35372.7|35252.7|35375.4|35261.9|35370|35252.3|24
1646417140000|2022-03-04 18:05:40|35371.6|35251.6|35375.3|35255.3|35375.3|35256.6|35371.4|35251.4|21
1646417150000|2022-03-04 18:05:50|35373.9|35253.9|35370.6|35250.6|35376|35258.6|35366.6|35248.5|27
1646417160000|2022-03-04 18:06:00|35369.8|35249.8|35375.2|35255.2|35378.5|35258.5|35367.5|35249.8|26
1646417170000|2022-03-04 18:06:10|35374.5|35254.5|35368.7|35258.2|35375.2|35258.3|35366.3|35251.1|20
1646417180000|2022-03-04 18:06:20|35370.4|35254.8|35375.9|35255.9|35376|35260.5|35370.1|35254.8|21
1646417190000|2022-03-04 18:06:30|35376.1|35256.1|35375.7|35255.7|35377|35257|35373.7|35253.7|19
1646417200000|2022-03-04 18:06:40|35375.5|35255.5|35372.7|35252.7|35383.5|35265.6|35361.9|35250.1|23
1646417210000|2022-03-04 18:06:50|35371.4|35251.4|35390.6|35270.6|35390.6|35270.6|35371|35251|25
1646417220000|2022-03-04 18:07:00|35390.7|35270.7|35390.5|35270.5|35391.1|35271.1|35387.2|35267.2|15
1646417230000|2022-03-04 18:07:10|35390.2|35270.2|35390.4|35270.4|35390.4|35270.4|35387.3|35267.3|22
1646417240000|2022-03-04 18:07:20|35391.1|35271.1|35391|35271|35393.4|35273.4|35390.9|35270.9|20
1646417250000|2022-03-04 18:07:30|35390.8|35270.8|35388.3|35268.3|35392.4|35272.4|35388.3|35268.3|15
1646417260000|2022-03-04 18:07:40|35390.1|35270.1|35385.5|35265.5|35390.5|35270.5|35381.8|35261.8|22
1646417270000|2022-03-04 18:07:50|35382.3|35262.3|35379|35259|35387|35267|35378.6|35258.6|23
1646417280000|2022-03-04 18:08:00|35381.9|35261.9|35380.1|35260.1|35384.5|35264.5|35379|35259|23
1646417290000|2022-03-04 18:08:10|35381.7|35261.7|35382.9|35262.9|35384.2|35264.2|35379.1|35259.1|23
1646417300000|2022-03-04 18:08:20|35386.6|35266.6|35384|35264|35387.4|35267.4|35383.4|35263.4|20
1646417310000|2022-03-04 18:08:30|35384.9|35264.9|35379.9|35262.2|35384.9|35264.9|35371.3|35251.3|14
1646417320000|2022-03-04 18:08:40|35380.9|35273.9|35387.8|35267.8|35395.9|35275.9|35376.5|35258.5|22
1646417330000|2022-03-04 18:08:50|35385.8|35272.3|35376.7|35256.7|35393.6|35277.4|35371.2|35251.2|20
1646417340000|2022-03-04 18:09:00|35373.6|35253.6|35380.9|35260.9|35383.6|35263.6|35373.6|35253.6|20
1646417350000|2022-03-04 18:09:10|35383.1|35263.1|35380.9|35260.9|35383.1|35263.1|35375.1|35255.1|16
1646417360000|2022-03-04 18:09:20|35379.8|35259.8|35385.4|35265.4|35388.5|35268.5|35377.1|35257.1|14
1646417370000|2022-03-04 18:09:30|35379.9|35259.9|35382.6|35262.6|35384.7|35275.3|35376.8|35256.8|16
1646417380000|2022-03-04 18:09:40|35378.6|35258.6|35371.1|35251.1|35383.2|35263.2|35368.9|35248.9|23
1646417390000|2022-03-04 18:09:50|35376.1|35256.1|35379.5|35259.5|35381.2|35261.2|35374.2|35254.2|26
1646417400000|2022-03-04 18:10:00|35379|35259|35376.4|35256.4|35382.1|35262.1|35376.1|35256.1|21
1646417410000|2022-03-04 18:10:10|35378.4|35258.4|35385.2|35265.2|35385.3|35265.3|35378.4|35258.4|20
1646417420000|2022-03-04 18:10:20|35384.6|35264.6|35382.9|35262.9|35385.8|35265.8|35379.7|35259.7|21
1646417430000|2022-03-04 18:10:30|35382.2|35262.2|35384.8|35264.8|35385.5|35265.5|35379.1|35259.1|21
1646417440000|2022-03-04 18:10:40|35384.1|35264.1|35380.1|35260.1|35385|35265|35380.1|35260.1|18
1646417450000|2022-03-04 18:10:50|35380.7|35260.7|35385.5|35265.5|35394.7|35274.7|35380.7|35260.7|12
1646417460000|2022-03-04 18:11:00|35381.9|35261.9|35386|35266|35387.8|35267.8|35379.5|35259.5|21
1646417470000|2022-03-04 18:11:10|35386.2|35266.2|35387.1|35267.1|35389.3|35269.3|35385.2|35265.2|12
1646417480000|2022-03-04 18:11:20|35388|35268|35385.5|35265.5|35395.2|35275.2|35379.6|35259.6|17
1646417490000|2022-03-04 18:11:30|35388.9|35268.9|35392.7|35272.7|35396.3|35276.3|35385.3|35265.3|19
1646417500000|2022-03-04 18:11:40|35391.4|35271.4|35386.5|35266.5|35394.8|35274.8|35386.5|35266.5|22
1646417510000|2022-03-04 18:11:50|35388.7|35268.7|35381.6|35261.6|35391.7|35271.7|35379|35259|20
1646417520000|2022-03-04 18:12:00|35382.3|35262.3|35404.5|35284.5|35405.9|35285.9|35379.8|35259.8|21
1646417530000|2022-03-04 18:12:10|35404|35284|35397.5|35277.5|35404|35284|35396.7|35276.7|19
1646417540000|2022-03-04 18:12:20|35396.8|35276.8|35407.6|35287.6|35408|35288|35396.8|35276.8|14
1646417550000|2022-03-04 18:12:30|35408|35288|35404.6|35284.6|35408|35288|35403.4|35283.4|20
1646417560000|2022-03-04 18:12:40|35403.3|35283.3|35410.2|35290.2|35410.6|35290.6|35400|35280|21
1646417570000|2022-03-04 18:12:50|35409.3|35289.3|35403.9|35283.9|35409.3|35289.3|35403.9|35283.9|21
1646417580000|2022-03-04 18:13:00|35403.8|35283.8|35409.5|35289.5|35410.4|35290.4|35403.8|35283.8|14
1646417590000|2022-03-04 18:13:10|35407.5|35287.5|35402.5|35282.5|35408.7|35288.7|35401.6|35281.6|18
1646417600000|2022-03-04 18:13:20|35402.8|35282.8|35403.1|35283.1|35403.6|35283.6|35401.9|35281.9|12
1646417610000|2022-03-04 18:13:30|35401.8|35281.8|35410.3|35290.3|35410.3|35290.3|35400.5|35280.5|15
1646417620000|2022-03-04 18:13:40|35408.6|35288.6|35403.7|35283.7|35412.7|35292.7|35403.7|35283.7|15
1646417630000|2022-03-04 18:13:50|35405|35285|35404|35284|35405|35285|35401.8|35281.8|18
1646417640000|2022-03-04 18:14:00|35403.8|35283.8|35395.1|35275.1|35434.2|35314.2|35381.1|35261.1|19
1646417650000|2022-03-04 18:14:10|35399.5|35279.5|35405.1|35285.1|35405.1|35285.1|35396.7|35276.7|18
1646417660000|2022-03-04 18:14:20|35405.3|35285.3|35397.9|35277.9|35419.2|35299.2|35397.6|35277.6|19
1646417670000|2022-03-04 18:14:30|35395.8|35275.8|35391.6|35271.6|35399.7|35279.7|35379.5|35259.5|26
1646417680000|2022-03-04 18:14:40|35392.3|35272.3|35389.1|35269.1|35397.3|35277.3|35388.5|35268.5|19
1646417690000|2022-03-04 18:14:50|35389.2|35269.2|35395.1|35275.1|35395.4|35275.4|35386.9|35266.9|23
1646417700000|2022-03-04 18:15:00|35392.9|35272.9|35391.9|35271.9|35394.9|35274.9|35391.9|35271.9|15
1646417710000|2022-03-04 18:15:10|35391.6|35271.6|35399|35279|35400.4|35280.4|35391.4|35271.4|16
1646417720000|2022-03-04 18:15:20|35398.7|35278.7|35387.3|35267.3|35398.7|35278.7|35384.8|35264.8|21
1646417730000|2022-03-04 18:15:30|35386.9|35266.9|35383.6|35263.6|35395.1|35275.1|35383.6|35263.6|16
1646417740000|2022-03-04 18:15:40|35394.7|35274.7|35382.7|35262.7|35394.7|35274.7|35381.6|35261.6|23
1646417750000|2022-03-04 18:15:50|35382.5|35262.5|35383.5|35263.5|35383.6|35263.6|35381.9|35261.9|20
1646417760000|2022-03-04 18:16:00|35383.6|35263.6|35392.9|35272.9|35392.9|35272.9|35381.5|35261.5|17
1646417770000|2022-03-04 18:16:10|35392.8|35272.8|35383.4|35263.4|35393.4|35273.4|35383.4|35263.4|13
1646417780000|2022-03-04 18:16:20|35382.8|35262.8|35382.4|35262.4|35383.9|35263.9|35382.3|35262.3|15
1646417790000|2022-03-04 18:16:30|35381.9|35261.9|35400.2|35280.2|35400.2|35280.2|35381.8|35261.8|15
1646417800000|2022-03-04 18:16:40|35395.2|35275.2|35381.8|35261.8|35395.2|35275.2|35379.9|35259.9|17
1646417810000|2022-03-04 18:16:50|35381.1|35261.1|35377.8|35257.8|35382.2|35262.2|35377.7|35257.7|18
1646417820000|2022-03-04 18:17:00|35391.5|35271.5|35384.2|35264.2|35391.5|35271.5|35383.8|35263.8|16
1646417830000|2022-03-04 18:17:10|35383.8|35263.8|35392.6|35272.6|35392.6|35272.6|35379.1|35259.1|18
1646417840000|2022-03-04 18:17:20|35392.7|35272.7|35386.7|35266.7|35392.7|35272.7|35386.6|35266.6|13
1646417850000|2022-03-04 18:17:30|35383.1|35263.1|35393|35273|35394.1|35274.1|35382|35262|18
1646417860000|2022-03-04 18:17:40|35390.6|35270.6|35381|35261|35390.6|35270.6|35380.9|35260.9|19
1646417870000|2022-03-04 18:17:50|35380.6|35260.6|35380.6|35260.6|35381.4|35261.4|35380.3|35260.3|17
1646417880000|2022-03-04 18:18:00|35380.5|35260.5|35385|35265|35393.2|35273.2|35379.7|35259.7|17
1646417890000|2022-03-04 18:18:10|35385.2|35265.2|35383.7|35263.7|35385.2|35265.2|35379|35259|15
1646417900000|2022-03-04 18:18:20|35380.4|35260.4|35381.1|35261.1|35382.1|35262.1|35380.4|35260.4|10
1646417910000|2022-03-04 18:18:30|35380.4|35260.4|35391.7|35271.7|35394.9|35274.9|35380.4|35260.4|23
1646417920000|2022-03-04 18:18:40|35390.9|35270.9|35385.7|35265.7|35392.8|35272.8|35385.2|35265.2|18
1646417930000|2022-03-04 18:18:50|35386.3|35266.3|35386.8|35266.8|35387.3|35267.3|35385|35265|18
1646417940000|2022-03-04 18:19:00|35387.3|35267.3|35385.5|35265.5|35396.3|35276.3|35385.5|35265.5|19
1646417950000|2022-03-04 18:19:10|35386.8|35266.8|35388.1|35268.1|35388.3|35268.3|35386|35266|14
1646417960000|2022-03-04 18:19:20|35388.8|35268.8|35386.9|35266.9|35388.8|35268.8|35386.3|35266.3|18
1646417970000|2022-03-04 18:19:30|35387.5|35267.5|35391.6|35271.6|35397|35277|35387.4|35267.4|17
1646417980000|2022-03-04 18:19:40|35391.1|35271.1|35392.3|35272.3|35392.9|35272.9|35391.1|35271.1|13
1646417990000|2022-03-04 18:19:50|35391.7|35271.7|35389.9|35269.9|35391.7|35271.7|35389.5|35269.5|14
1646418000000|2022-03-04 18:20:00|35388.1|35268.1|35389.7|35269.7|35400.4|35280.4|35388.1|35268.1|17
1646418010000|2022-03-04 18:20:10|35390|35270|35390.7|35270.7|35391|35271|35389.7|35269.7|11
1646418020000|2022-03-04 18:20:20|35391|35271|35388.4|35268.4|35396.6|35276.6|35387.4|35267.4|19
1646418030000|2022-03-04 18:20:30|35388.7|35268.7|35399.6|35279.6|35405.6|35285.6|35387.9|35267.9|20
1646418040000|2022-03-04 18:20:40|35399.5|35279.5|35398.6|35278.6|35399.6|35279.6|35397.7|35277.7|13
1646418050000|2022-03-04 18:20:50|35398.5|35278.5|35394.1|35274.1|35398.5|35278.5|35393.8|35273.8|17
1646418060000|2022-03-04 18:21:00|35393.7|35273.7|35394.8|35274.8|35409.6|35289.6|35393.4|35273.4|16
1646418070000|2022-03-04 18:21:10|35394|35274|35395.8|35275.8|35396.1|35276.1|35394|35274|8
1646418080000|2022-03-04 18:21:20|35412.8|35292.8|35394.7|35274.7|35412.8|35292.8|35394.7|35274.7|13
1646418090000|2022-03-04 18:21:30|35395|35275|35397.2|35277.2|35403.4|35283.4|35390.6|35270.6|18
1646418100000|2022-03-04 18:21:40|35398|35278|35396.4|35276.4|35398.7|35278.7|35395.9|35275.9|14
1646418110000|2022-03-04 18:21:50|35395.5|35275.5|35395.8|35275.8|35395.8|35275.8|35394.5|35274.5|14
1646418120000|2022-03-04 18:22:00|35395.7|35275.7|35391.9|35271.9|35402.2|35282.2|35391.6|35271.6|16
1646418130000|2022-03-04 18:22:10|35393.7|35273.7|35391.3|35271.3|35394.1|35274.1|35390.8|35270.8|17
1646418140000|2022-03-04 18:22:20|35391.5|35271.5|35394.7|35274.7|35401.3|35281.3|35391|35271|17
1646418150000|2022-03-04 18:22:30|35395.4|35275.4|35394.9|35274.9|35395.4|35275.4|35393.9|35273.9|14
1646418160000|2022-03-04 18:22:40|35395.2|35275.2|35394.2|35274.2|35400.9|35280.9|35394.2|35274.2|10
1646418170000|2022-03-04 18:22:50|35398.1|35278.1|35396.2|35276.2|35398.1|35278.1|35396.2|35276.2|4
1646418180000|2022-03-04 18:23:00|35396.3|35276.3|35395.7|35275.7|35399.6|35279.6|35393.3|35273.3|15
1646418190000|2022-03-04 18:23:10|35396.6|35276.6|35390|35270|35397.5|35277.5|35389.3|35269.3|13
1646418200000|2022-03-04 18:23:20|35390.5|35270.5|35391.5|35271.5|35404.8|35284.8|35389.3|35269.3|21
1646418210000|2022-03-04 18:23:30|35392.9|35272.9|35396|35276|35399.1|35279.1|35391.7|35271.7|20
1646418220000|2022-03-04 18:23:40|35394.9|35274.9|35395.6|35275.6|35397.1|35277.1|35394.9|35274.9|11
1646418230000|2022-03-04 18:23:50|35392.9|35272.9|35395.7|35275.7|35395.7|35275.7|35392.8|35272.8|13
1646418240000|2022-03-04 18:24:00|35394.9|35274.9|35393.9|35273.9|35395.7|35275.7|35393.5|35273.5|11
1646418250000|2022-03-04 18:24:10|35393.8|35273.8|35397.1|35277.1|35401.4|35281.4|35393.8|35273.8|14
1646418260000|2022-03-04 18:24:20|35397.8|35277.8|35398|35278|35398.7|35278.7|35397.7|35277.7|19
1646418270000|2022-03-04 18:24:30|35398.3|35278.3|35398.3|35278.3|35398.6|35278.6|35397.8|35277.8|13
1646418280000|2022-03-04 18:24:40|35398.4|35278.4|35404.5|35284.5|35405.1|35285.1|35398.4|35278.4|13
1646418290000|2022-03-04 18:24:50|35404.4|35284.4|35402.7|35282.7|35404.6|35284.6|35402.1|35282.1|17
1646418300000|2022-03-04 18:25:00|35402.2|35282.2|35403|35283|35403|35283|35401.3|35281.3|13
1646418310000|2022-03-04 18:25:10|35402.9|35282.9|35406.4|35286.4|35407.7|35287.7|35402.2|35282.2|13
1646418320000|2022-03-04 18:25:20|35406.7|35286.7|35405.6|35285.6|35407|35287|35404.8|35284.8|18
1646418330000|2022-03-04 18:25:30|35405.5|35285.5|35410.3|35290.3|35413.3|35293.3|35404.9|35284.9|18
1646418340000|2022-03-04 18:25:40|35410.6|35290.6|35410.2|35290.2|35417|35297|35409.4|35289.4|20
1646418350000|2022-03-04 18:25:50|35410.6|35290.6|35411.2|35291.2|35414.8|35294.8|35410.3|35290.3|18
1646418360000|2022-03-04 18:26:00|35411.3|35291.3|35411.7|35291.7|35411.7|35291.7|35410.2|35290.2|18
1646418370000|2022-03-04 18:26:10|35412.1|35292.1|35409.2|35289.2|35412.3|35292.3|35408.9|35288.9|11
1646418380000|2022-03-04 18:26:20|35409.5|35289.5|35410.7|35290.7|35412.9|35292.9|35408.1|35288.1|15
1646418390000|2022-03-04 18:26:30|35411.3|35291.3|35406|35286|35411.3|35291.3|35404.7|35284.7|19
1646418400000|2022-03-04 18:26:40|35405.7|35285.7|35404.4|35284.4|35410.3|35290.3|35403.4|35283.4|16
1646418410000|2022-03-04 18:26:50|35404.3|35284.3|35404.5|35284.5|35405.7|35285.7|35399.8|35279.8|19
1646418420000|2022-03-04 18:27:00|35403.5|35283.5|35401.1|35281.1|35404.4|35284.4|35399.9|35279.9|14
1646418430000|2022-03-04 18:27:10|35399.8|35279.8|35403.2|35283.2|35404.6|35284.6|35399.7|35279.7|19
1646418440000|2022-03-04 18:27:20|35403.5|35283.5|35398|35278|35403.5|35283.5|35398|35278|16
1646418450000|2022-03-04 18:27:30|35399|35279|35401.9|35281.9|35403.7|35283.7|35399|35279|16
1646418460000|2022-03-04 18:27:40|35403.3|35283.3|35398.1|35278.1|35403.3|35283.3|35395.9|35275.9|12
1646418470000|2022-03-04 18:27:50|35397.5|35277.5|35413.9|35293.9|35416.1|35296.1|35397.5|35277.5|20
1646418480000|2022-03-04 18:28:00|35412.3|35292.3|35406.3|35286.3|35414.9|35294.9|35405.2|35285.2|21
1646418490000|2022-03-04 18:28:10|35408|35288|35404.7|35284.7|35409.4|35289.4|35404.7|35284.7|14
1646418500000|2022-03-04 18:28:20|35405|35285|35411.9|35291.9|35412.8|35292.8|35404.1|35284.1|19
1646418510000|2022-03-04 18:28:30|35412.7|35292.7|35405.5|35285.5|35412.7|35292.7|35404.3|35284.3|14
1646418520000|2022-03-04 18:28:40|35404.4|35284.4|35405.3|35285.3|35420.7|35300.7|35401.3|35281.3|17
1646418530000|2022-03-04 18:28:50|35407.3|35287.3|35404.6|35284.6|35407.3|35287.3|35400.9|35280.9|21
1646418540000|2022-03-04 18:29:00|35403.5|35283.5|35402.7|35282.7|35405.6|35285.6|35400|35280|18
1646418550000|2022-03-04 18:29:10|35401.5|35281.5|35377.7|35257.7|35402.9|35282.9|35377.6|35257.6|14
1646418560000|2022-03-04 18:29:20|35377.9|35257.9|35375.5|35255.5|35377.9|35257.9|35374.7|35254.7|15
1646418570000|2022-03-04 18:29:30|35375.2|35255.2|35374.9|35254.9|35380.3|35260.3|35371.9|35251.9|19
1646418580000|2022-03-04 18:29:40|35375.9|35255.9|35376.6|35258.2|35378.1|35270|35375.7|35255.9|22
1646418590000|2022-03-04 18:29:50|35375.6|35260.9|35373.4|35253.4|35375.7|35260.9|35373.4|35253.4|21
1646418600000|2022-03-04 18:30:00|35373.9|35253.9|35375.3|35255.3|35375.6|35255.6|35373.6|35253.6|22
1646418610000|2022-03-04 18:30:10|35375.7|35255.7|35369.6|35249.6|35375.7|35255.7|35369.1|35249.1|18
1646418620000|2022-03-04 18:30:20|35369.4|35249.4|35368.5|35248.5|35374.9|35254.9|35368.5|35248.5|17
1646418630000|2022-03-04 18:30:30|35369|35249|35371.3|35251.3|35373.7|35253.7|35368.2|35248.2|21
1646418640000|2022-03-04 18:30:40|35371.8|35251.8|35371.4|35251.4|35373.5|35253.5|35370.5|35250.5|18
1646418650000|2022-03-04 18:30:50|35371.1|35251.1|35374|35254|35375.1|35255.1|35369.9|35249.9|16
1646418660000|2022-03-04 18:31:00|35374.4|35254.4|35370.2|35250.2|35374.4|35254.4|35369.9|35250.2|18
1646418670000|2022-03-04 18:31:10|35370.1|35250.1|35380.8|35260.8|35387.1|35267.1|35368.7|35249.2|19
1646418680000|2022-03-04 18:31:20|35380.1|35260.1|35397.1|35277.1|35398.5|35278.5|35377.2|35257.2|25
1646418690000|2022-03-04 18:31:30|35396.7|35276.7|35399.4|35279.4|35399.4|35279.4|35395.1|35275.1|16
1646418700000|2022-03-04 18:31:40|35399.2|35279.2|35399.5|35279.5|35400.8|35280.8|35399|35279|20
1646418710000|2022-03-04 18:31:50|35398.9|35278.9|35397.8|35277.8|35398.9|35278.9|35397.2|35277.2|17
1646418720000|2022-03-04 18:32:00|35398|35278|35397.4|35277.4|35398.5|35278.5|35395.8|35275.8|17
1646418730000|2022-03-04 18:32:10|35396.9|35276.9|35393.2|35273.2|35398.4|35278.4|35390.3|35270.3|14
1646418740000|2022-03-04 18:32:20|35392.3|35272.3|35399.9|35279.9|35402.6|35282.6|35392.3|35272.3|16
1646418750000|2022-03-04 18:32:30|35400.2|35280.2|35398|35278|35400.2|35280.2|35398|35278|19
1646418760000|2022-03-04 18:32:40|35398.3|35278.3|35398|35278|35399|35279|35397.7|35277.7|15
1646418770000|2022-03-04 18:32:50|35398.2|35278.2|35397.5|35277.5|35398.2|35278.2|35394.7|35274.7|17
1646418780000|2022-03-04 18:33:00|35396.6|35276.6|35394.2|35274.2|35401.7|35281.7|35394.2|35274.2|14
1646418790000|2022-03-04 18:33:10|35393.5|35273.5|35396|35276|35400.1|35280.1|35393.5|35273.5|20
1646418800000|2022-03-04 18:33:20|35394.4|35274.4|35395.5|35275.5|35398.6|35278.6|35393.9|35273.9|17
1646418810000|2022-03-04 18:33:30|35393.9|35273.9|35395.8|35275.8|35395.9|35275.9|35392|35272|20
1646418820000|2022-03-04 18:33:40|35395.7|35275.7|35399.2|35279.2|35406.1|35286.1|35395.7|35275.7|17
1646418830000|2022-03-04 18:33:50|35398.2|35278.2|35396.6|35276.6|35399.1|35279.1|35396.6|35276.6|18
1646418840000|2022-03-04 18:34:00|35394.7|35274.7|35394.6|35274.6|35402.1|35282.1|35391.2|35271.2|20
1646418850000|2022-03-04 18:34:10|35401.5|35281.5|35394.4|35274.4|35401.5|35281.5|35393.7|35273.7|12
1646418860000|2022-03-04 18:34:20|35395.6|35275.6|35392.3|35272.3|35395.7|35275.7|35392|35272|14
1646418870000|2022-03-04 18:34:30|35391.3|35271.3|35392.1|35272.1|35392.1|35272.1|35390.2|35270.2|15
1646418880000|2022-03-04 18:34:40|35391.7|35271.7|35394.1|35274.1|35395.4|35275.4|35391.7|35271.7|20
1646418890000|2022-03-04 18:34:50|35394.3|35274.3|35393|35273|35395|35275|35393|35273|15
1646418900000|2022-03-04 18:35:00|35393.6|35273.6|35393.5|35273.5|35394.1|35274.1|35392.8|35272.8|14
1646418910000|2022-03-04 18:35:10|35393.6|35273.6|35394.9|35274.9|35397.2|35277.2|35393.6|35273.6|15
1646418920000|2022-03-04 18:35:20|35394.5|35274.5|35394.6|35274.6|35394.9|35274.9|35393.4|35273.4|18
1646418930000|2022-03-04 18:35:30|35394.4|35274.4|35397|35277|35398.9|35278.9|35393.1|35273.1|20
1646418940000|2022-03-04 18:35:40|35397.2|35277.2|35397|35277|35397.3|35277.3|35396.2|35276.2|9
1646418950000|2022-03-04 18:35:50|35397.1|35277.1|35398|35278|35407.3|35287.3|35396.2|35276.2|12
1646418960000|2022-03-04 18:36:00|35398.4|35278.4|35398.6|35278.6|35398.9|35278.9|35396.8|35276.8|18
1646418970000|2022-03-04 18:36:10|35398.8|35278.8|35397.4|35277.4|35410.7|35290.7|35396.9|35276.9|15
1646418980000|2022-03-04 18:36:20|35396.8|35276.8|35397.8|35277.8|35398.2|35278.2|35396.7|35276.7|12
1646418990000|2022-03-04 18:36:30|35397.9|35277.9|35402.8|35282.8|35406.9|35286.9|35397.9|35277.9|14
1646419000000|2022-03-04 18:36:40|35402|35282|35399.5|35279.5|35402.4|35282.4|35399.5|35279.5|6
1646419010000|2022-03-04 18:36:50|35399.6|35279.6|35396.6|35276.6|35411.1|35291.1|35395|35275|19
1646419020000|2022-03-04 18:37:00|35394.9|35274.9|35394|35274|35395.8|35275.8|35393.5|35273.5|20
1646419030000|2022-03-04 18:37:10|35394.6|35274.6|35394.9|35274.9|35394.9|35274.9|35393.4|35273.4|14
1646419040000|2022-03-04 18:37:20|35394.7|35274.7|35398.3|35278.3|35405|35285|35394.3|35274.3|11
1646419050000|2022-03-04 18:37:30|35399.8|35279.8|35398.4|35278.4|35399.8|35279.8|35397.8|35277.8|15
1646419060000|2022-03-04 18:37:40|35398.8|35278.8|35384.9|35264.9|35398.9|35278.9|35384.9|35264.9|19
1646419070000|2022-03-04 18:37:50|35385|35265|35385.3|35265.3|35386.9|35266.9|35385|35265|18
1646419080000|2022-03-04 18:38:00|35385.2|35265.2|35388.4|35268.4|35393|35273|35384.1|35264.1|18
1646419090000|2022-03-04 18:38:10|35388.6|35268.6|35384.7|35264.7|35388.6|35268.6|35384.4|35264.4|19
1646419100000|2022-03-04 18:38:20|35384.4|35264.4|35389.6|35269.6|35395.8|35275.8|35384.4|35264.4|14
1646419110000|2022-03-04 18:38:30|35391.2|35271.2|35383.4|35263.4|35397.2|35277.2|35383.4|35263.4|22
1646419120000|2022-03-04 18:38:40|35383.6|35263.6|35382.5|35262.5|35388.6|35268.6|35381.6|35261.6|22
1646419130000|2022-03-04 18:38:50|35381.5|35261.5|35386.1|35266.1|35386.1|35266.1|35381.5|35261.5|16
1646419140000|2022-03-04 18:39:00|35385.3|35265.3|35386.3|35266.3|35390|35270|35384.1|35264.1|14
1646419150000|2022-03-04 18:39:10|35385.3|35265.3|35389.9|35269.9|35389.9|35269.9|35379.8|35259.8|15
1646419160000|2022-03-04 18:39:20|35388.2|35268.2|35383|35263|35388.2|35268.2|35383|35263|15
1646419170000|2022-03-04 18:39:30|35383.3|35263.3|35381.9|35261.9|35383.7|35263.7|35381.9|35261.9|6
1646419180000|2022-03-04 18:39:40|35381.7|35261.7|35384.2|35264.2|35384.5|35264.5|35381.7|35261.7|18
1646419190000|2022-03-04 18:39:50|35383.9|35263.9|35386.6|35266.6|35390.3|35270.3|35383.9|35263.9|11
1646419200000|2022-03-04 18:40:00|35387.2|35267.2|35383.9|35263.9|35388|35268|35383.6|35263.6|16
1646419210000|2022-03-04 18:40:10|35389.5|35269.5|35384.3|35264.3|35389.5|35269.5|35384.2|35264.2|17
1646419220000|2022-03-04 18:40:20|35384.4|35264.4|35388|35268|35389.6|35269.6|35384.2|35264.2|18
1646419230000|2022-03-04 18:40:30|35387.6|35267.6|35385.6|35265.6|35387.6|35267.6|35384.8|35264.8|13
1646419240000|2022-03-04 18:40:40|35385.9|35265.9|35390.9|35270.9|35391|35271|35384.7|35264.7|17
1646419250000|2022-03-04 18:40:50|35390.6|35270.6|35394.9|35274.9|35403.1|35283.1|35389.4|35269.4|19
1646419260000|2022-03-04 18:41:00|35394.5|35274.5|35394.1|35274.1|35394.8|35274.8|35393.1|35273.1|19
1646419270000|2022-03-04 18:41:10|35393.7|35273.7|35396.6|35276.6|35399.8|35279.8|35393.7|35273.7|17
1646419280000|2022-03-04 18:41:20|35395.7|35275.7|35399.8|35279.8|35404|35284|35395.7|35275.7|16
1646419290000|2022-03-04 18:41:30|35393.6|35273.6|35394.4|35274.4|35398.2|35278.2|35391.8|35271.8|20
1646419300000|2022-03-04 18:41:40|35394.5|35274.5|35397.9|35277.9|35398.6|35278.6|35393.8|35273.8|20
1646419310000|2022-03-04 18:41:50|35397.8|35277.8|35400|35280|35400.4|35280.4|35396.3|35276.3|18
1646419320000|2022-03-04 18:42:00|35399.2|35279.2|35399.6|35279.6|35400.2|35280.2|35397|35277|25
1646419330000|2022-03-04 18:42:10|35399.9|35279.9|35396.9|35276.9|35399.9|35279.9|35396.4|35276.4|14
1646419340000|2022-03-04 18:42:20|35397.9|35277.9|35395|35275|35397.9|35277.9|35393.5|35273.5|16
1646419350000|2022-03-04 18:42:30|35394.7|35274.7|35391.8|35271.8|35397|35277|35391.8|35271.8|20
1646419360000|2022-03-04 18:42:40|35392.1|35272.1|35393.7|35273.7|35394|35274|35391.7|35271.7|16
1646419370000|2022-03-04 18:42:50|35393.9|35273.9|35393.7|35273.7|35395.4|35275.4|35393.7|35273.7|18
1646419380000|2022-03-04 18:43:00|35394.4|35274.4|35400|35280|35400|35280|35394.3|35274.3|19
1646419390000|2022-03-04 18:43:10|35399.8|35279.8|35399.8|35279.8|35400|35280|35398|35278|17
1646419400000|2022-03-04 18:43:20|35399.7|35279.7|35399.8|35279.8|35404.6|35284.6|35397.8|35277.8|17
1646419410000|2022-03-04 18:43:30|35400.7|35280.7|35400.8|35280.8|35401.2|35281.2|35397.6|35277.6|14
1646419420000|2022-03-04 18:43:40|35401.5|35281.5|35404.6|35284.6|35412|35292|35399.1|35279.1|22
1646419430000|2022-03-04 18:43:50|35405|35285|35403.2|35283.2|35405|35285|35401|35281|17
1646419440000|2022-03-04 18:44:00|35400.7|35280.7|35400.3|35280.3|35400.7|35280.7|35397.5|35277.5|24
1646419450000|2022-03-04 18:44:10|35399.6|35279.6|35402.4|35282.4|35405.5|35285.5|35399.2|35279.2|15
1646419460000|2022-03-04 18:44:20|35402|35282|35402.8|35282.8|35402.8|35282.8|35401.5|35281.5|13
1646419470000|2022-03-04 18:44:30|35402.9|35282.9|35397.8|35277.8|35405.5|35285.5|35397.6|35277.6|17
1646419480000|2022-03-04 18:44:40|35398.3|35278.3|35398.2|35278.2|35398.4|35278.4|35397.7|35277.7|12
1646419490000|2022-03-04 18:44:50|35399.5|35279.5|35405|35285|35408.7|35288.7|35398.4|35278.4|7
1646419500000|2022-03-04 18:45:00|35405.1|35285.1|35397.9|35277.9|35405.4|35285.4|35397.3|35277.3|10
1646419510000|2022-03-04 18:45:10|35397.3|35277.3|35372.3|35252.3|35398|35278|35371.7|35251.7|18
1646419520000|2022-03-04 18:45:20|35372.5|35252.5|35374.1|35254.1|35381.6|35261.6|35369.7|35249.7|17
1646419530000|2022-03-04 18:45:30|35374.3|35254.3|35370|35250|35377.6|35257.6|35369.1|35249.1|22
1646419540000|2022-03-04 18:45:40|35370.5|35250.5|35398.1|35278.1|35398.1|35278.1|35370.5|35250.5|27
1646419550000|2022-03-04 18:45:50|35398.9|35278.9|35395.1|35275.1|35398.9|35278.9|35393.7|35273.7|22
1646419560000|2022-03-04 18:46:00|35396.3|35276.3|35398.3|35278.3|35398.3|35278.3|35393.6|35273.6|20
1646419570000|2022-03-04 18:46:10|35396.9|35276.9|35400.4|35280.4|35400.6|35280.6|35396.9|35276.9|21
1646419580000|2022-03-04 18:46:20|35400.6|35280.6|35399.3|35279.3|35401.8|35281.8|35399|35279|13
1646419590000|2022-03-04 18:46:30|35400.1|35280.1|35411.7|35291.7|35411.7|35291.7|35400.1|35280.1|21
1646419600000|2022-03-04 18:46:40|35411.2|35291.2|35409|35289|35415.1|35295.1|35408.4|35288.4|25
1646419610000|2022-03-04 18:46:50|35409.2|35289.2|35410.6|35290.6|35410.9|35290.9|35408.1|35288.1|16
1646419620000|2022-03-04 18:47:00|35409.4|35289.4|35410.2|35290.2|35410.9|35290.9|35409|35289|16
1646419630000|2022-03-04 18:47:10|35409.4|35289.4|35405.2|35285.2|35409.8|35289.8|35404.4|35284.4|18
1646419640000|2022-03-04 18:47:20|35406.2|35286.2|35407.5|35287.5|35408.1|35288.1|35406.2|35286.2|14
1646419650000|2022-03-04 18:47:30|35408.6|35288.6|35405.1|35285.1|35408.6|35288.6|35402.2|35282.2|21
1646419660000|2022-03-04 18:47:40|35404.3|35284.3|35416.1|35301.1|35419.5|35301.1|35404.3|35284.3|26
1646419670000|2022-03-04 18:47:50|35418|35302.8|35391.9|35341.9|35427.2|35341.9|35387.7|35300.5|24
1646419680000|2022-03-04 18:48:00|35391.7|35341.7|35392.7|35342.7|35425.1|35344.9|35391.7|35313.8|23
1646419690000|2022-03-04 18:48:10|35392.8|35342.8|35382.9|35362.9|35400.8|35363|35379.7|35342.8|19
1646419700000|2022-03-04 18:48:20|35383.7|35363.7|35383.5|35363.5|35383.9|35363.9|35381.1|35361.1|18
1646419710000|2022-03-04 18:48:30|35382|35362|35383.4|35363.4|35383.4|35363.4|35381.4|35361.4|16
1646419720000|2022-03-04 18:48:40|35383.3|35363.3|35383.3|35363.3|35385.4|35365.4|35382.3|35362.3|19
1646419730000|2022-03-04 18:48:50|35383.2|35363.2|35380.6|35360.6|35385.9|35365.9|35379.2|35359.2|19
1646419740000|2022-03-04 18:49:00|35382.9|35362.9|35385.4|35365.4|35385.5|35365.5|35380.2|35360.2|25
1646419750000|2022-03-04 18:49:10|35385.5|35365.5|35387|35367|35387|35367|35384.7|35364.7|10
1646419760000|2022-03-04 18:49:20|35387.1|35367.1|35388.4|35368.4|35388.4|35368.4|35386.4|35366.4|13
1646419770000|2022-03-04 18:49:30|35388.2|35368.2|35387|35367|35389.3|35369.3|35385.5|35365.5|15
1646419780000|2022-03-04 18:49:40|35386.9|35366.9|35382.3|35362.3|35392.1|35372.1|35382.3|35362.3|24
1646419790000|2022-03-04 18:49:50|35385.9|35365.9|35386.8|35366.8|35387.3|35367.3|35382|35362|25
1646419800000|2022-03-04 18:50:00|35385.5|35365.5|35386.2|35366.2|35389.9|35369.9|35385.5|35365.5|19
1646419810000|2022-03-04 18:50:10|35385.6|35365.6|35388.8|35368.8|35389|35369|35385.6|35365.6|18
1646419820000|2022-03-04 18:50:20|35393.7|35373.7|35392.3|35372.3|35393.7|35373.7|35391.6|35371.6|16
1646419830000|2022-03-04 18:50:30|35392.5|35372.5|35390|35370|35392.8|35372.8|35389.8|35369.8|12
1646419840000|2022-03-04 18:50:40|35390.6|35370.6|35393.3|35373.3|35394.3|35374.3|35389.8|35369.8|10
1646419850000|2022-03-04 18:50:50|35393.5|35373.5|35390.9|35370.9|35393.5|35373.5|35390.6|35370.6|14
1646419860000|2022-03-04 18:51:00|35390.6|35370.6|35392.8|35372.8|35394.3|35374.3|35390.6|35370.6|11
1646419870000|2022-03-04 18:51:10|35393.4|35373.4|35391.7|35371.7|35394.6|35374.6|35391.7|35371.7|14
1646419880000|2022-03-04 18:51:20|35392.3|35372.3|35392.6|35372.6|35394.5|35374.5|35391|35371|14
1646419890000|2022-03-04 18:51:30|35391.9|35371.9|35383.3|35333.3|35419|35373.5|35365.8|35296|24
1646419900000|2022-03-04 18:51:40|35416.5|35297.3|35404.3|35284.3|35418|35333.6|35383.6|35284.3|28
1646419910000|2022-03-04 18:51:50|35413.8|35293.8|35410.5|35290.5|35413.8|35296.8|35399.2|35279.2|29
1646419920000|2022-03-04 18:52:00|35408.8|35288.8|35401.2|35281.2|35409.4|35289.4|35395.2|35275.2|28
1646419930000|2022-03-04 18:52:10|35400.8|35280.8|35397.1|35277.1|35405.6|35285.6|35390.4|35270.4|29
1646419940000|2022-03-04 18:52:20|35398.1|35278.1|35391.3|35271.3|35398.3|35278.3|35390.8|35270.8|27
1646419950000|2022-03-04 18:52:30|35392|35272|35389.3|35269.3|35396.6|35276.6|35388.4|35268.4|27
1646419960000|2022-03-04 18:52:40|35391|35271|35390.6|35270.6|35395.6|35275.6|35388.9|35268.9|23
1646419970000|2022-03-04 18:52:50|35389.7|35269.7|35390|35270|35397.3|35277.3|35388.2|35268.2|22
1646419980000|2022-03-04 18:53:00|35389.8|35269.8|35390.4|35270.4|35391.7|35271.7|35389.4|35269.4|16
1646419990000|2022-03-04 18:53:10|35390|35270|35393.1|35273.1|35397.6|35277.6|35390|35270|15
1646420000000|2022-03-04 18:53:20|35391.7|35271.7|35387.2|35267.2|35393.1|35273.1|35387.1|35267.1|21
1646420010000|2022-03-04 18:53:30|35387.7|35267.7|35388.2|35268.2|35397|35277|35386.2|35266.2|21
1646420020000|2022-03-04 18:53:40|35388.7|35268.7|35392.1|35272.1|35392.1|35272.1|35383.1|35263.1|12
1646420030000|2022-03-04 18:53:50|35391.9|35271.9|35390.2|35270.2|35391.9|35271.9|35388.5|35268.5|16
1646420040000|2022-03-04 18:54:00|35387.9|35267.9|35393.3|35273.3|35397|35277|35386.2|35266.2|20
1646420050000|2022-03-04 18:54:10|35392.7|35272.7|35389.4|35269.4|35392.7|35272.7|35387.5|35267.5|19
1646420060000|2022-03-04 18:54:20|35388.8|35268.8|35392.6|35272.6|35400.1|35280.1|35388.8|35268.8|12
1646420070000|2022-03-04 18:54:30|35388.7|35268.7|35391.8|35271.8|35392|35272|35388.7|35268.7|12
1646420080000|2022-03-04 18:54:40|35390.8|35270.8|35386.5|35266.5|35399.5|35279.5|35385.4|35265.4|15
1646420090000|2022-03-04 18:54:50|35386|35266|35387.3|35267.3|35387.4|35267.4|35385.8|35265.8|10
1646420100000|2022-03-04 18:55:00|35387.4|35267.4|35391.3|35271.3|35397.3|35277.3|35385.8|35265.8|12
1646420110000|2022-03-04 18:55:10|35392.3|35272.3|35391|35271|35392.3|35272.3|35388.4|35268.4|19
1646420120000|2022-03-04 18:55:20|35391.3|35271.3|35396.5|35276.5|35404.7|35284.7|35385.4|35265.4|16
1646420130000|2022-03-04 18:55:30|35396.6|35276.6|35387.4|35267.4|35396.6|35276.6|35386|35266|15
1646420140000|2022-03-04 18:55:40|35387.8|35267.8|35385.7|35265.7|35388.1|35268.1|35385.7|35265.7|14
1646420150000|2022-03-04 18:55:50|35385.3|35265.3|35388.8|35268.8|35393.3|35273.3|35385.2|35265.2|18
1646420160000|2022-03-04 18:56:00|35387.1|35267.1|35387.3|35267.3|35391.7|35271.7|35385.6|35265.6|13
1646420170000|2022-03-04 18:56:10|35391.5|35271.5|35386.6|35266.6|35391.6|35271.6|35385.5|35265.5|16
1646420180000|2022-03-04 18:56:20|35388.8|35268.8|35393.1|35273.1|35394.9|35274.9|35388.8|35268.8|16
1646420190000|2022-03-04 18:56:30|35393.7|35273.7|35392.4|35272.4|35394.4|35274.4|35391.1|35271.1|17
1646420200000|2022-03-04 18:56:40|35408.1|35288.1|35390.5|35270.5|35408.1|35288.1|35389.2|35269.2|21
1646420210000|2022-03-04 18:56:50|35391.8|35271.8|35394.2|35374.2|35436.4|35374.2|35390.6|35270.6|25
1646420220000|2022-03-04 18:57:00|35434.3|35314.3|35401.3|35281.3|35434.3|35314.3|35391.1|35271.1|27
1646420230000|2022-03-04 18:57:10|35400.4|35280.4|35395|35275|35403.3|35283.3|35394.3|35274.3|22
1646420240000|2022-03-04 18:57:20|35395.3|35275.3|35394.9|35274.9|35402.5|35282.5|35394.7|35274.7|24
1646420250000|2022-03-04 18:57:30|35395.2|35275.2|35392.3|35272.3|35396.4|35276.4|35391.8|35271.8|18
1646420260000|2022-03-04 18:57:40|35392.6|35272.6|35392.1|35272.1|35406.4|35286.4|35388.8|35268.8|18
1646420270000|2022-03-04 18:57:50|35392.9|35272.9|35388.5|35268.5|35393.7|35273.7|35388.5|35268.5|17
1646420280000|2022-03-04 18:58:00|35388.8|35268.8|35392.2|35272.2|35392.2|35272.2|35388.4|35268.4|15
1646420290000|2022-03-04 18:58:10|35391.5|35271.5|35395.4|35275.4|35397.6|35277.6|35391.5|35271.5|18
1646420300000|2022-03-04 18:58:20|35392.5|35272.5|35383.2|35263.2|35394.3|35274.3|35375.5|35255.5|17
1646420310000|2022-03-04 18:58:30|35380.9|35260.9|35378.8|35258.8|35384.3|35264.3|35378.8|35258.8|22
1646420320000|2022-03-04 18:58:40|35379|35259|35379.9|35259.9|35382.8|35262.8|35374.6|35254.6|18
1646420330000|2022-03-04 18:58:50|35381.1|35261.1|35376.8|35256.8|35381.2|35261.2|35376.7|35256.7|19
1646420340000|2022-03-04 18:59:00|35377.7|35257.7|35377.1|35257.1|35378.9|35258.9|35375.7|35255.7|20
1646420350000|2022-03-04 18:59:10|35379.1|35259.1|35369.7|35249.7|35379.5|35259.5|35369.1|35249.1|24
1646420360000|2022-03-04 18:59:20|35369.4|35249.4|35371.6|35251.6|35371.7|35251.7|35361|35242.9|22
1646420370000|2022-03-04 18:59:30|35368.9|35248.9|35344.8|35294.8|35373.1|35296.1|35339.5|35243|27
1646420380000|2022-03-04 18:59:40|35343.6|35293.6|35339.4|35319.4|35390.6|35319.9|35336|35265.2|24
1646420390000|2022-03-04 18:59:50|35339.1|35319.1|35328.8|35308.8|35340.2|35320.2|35327.7|35307.7|19
1646420400000|2022-03-04 19:00:00|35325.3|35305.3|35325.2|35305.2|35325.5|35305.5|35321.2|35301.2|21
1646420410000|2022-03-04 19:00:10|35323.7|35303.7|35326|35306|35327.1|35307.1|35323.7|35303.7|19
1646420420000|2022-03-04 19:00:20|35325.6|35305.6|35327.6|35307.6|35327.6|35307.6|35321.7|35301.7|20
1646420430000|2022-03-04 19:00:30|35327|35307|35321.9|35301.9|35329.9|35309.9|35319.7|35299.7|23
1646420440000|2022-03-04 19:00:40|35323.3|35303.3|35324|35304|35326.3|35306.3|35322.3|35302.3|22
1646420450000|2022-03-04 19:00:50|35325.7|35305.7|35321.3|35301.3|35326.6|35306.6|35320.5|35300.5|25
1646420460000|2022-03-04 19:01:00|35322.4|35302.4|35332.4|35312.4|35333.2|35313.2|35322.4|35302.4|27
1646420470000|2022-03-04 19:01:10|35332.2|35312.2|35332.1|35312.1|35338|35318|35327.2|35307.2|26
1646420480000|2022-03-04 19:01:20|35333.5|35313.5|35340.4|35320.4|35340.4|35320.4|35332.7|35312.7|22
1646420490000|2022-03-04 19:01:30|35340.6|35320.6|35340.2|35320.2|35343.1|35323.1|35334.5|35314.5|19
1646420500000|2022-03-04 19:01:40|35340.7|35320.7|35340.3|35320.3|35344.5|35324.5|35335.5|35315.5|22
1646420510000|2022-03-04 19:01:50|35341.8|35321.8|35339.9|35319.9|35341.8|35321.8|35332.8|35312.8|23
1646420520000|2022-03-04 19:02:00|35339.6|35319.6|35342.9|35322.9|35342.9|35322.9|35336.1|35316.1|22
1646420530000|2022-03-04 19:02:10|35342.8|35322.8|35344.3|35324.3|35345.2|35325.2|35340|35320|26
1646420540000|2022-03-04 19:02:20|35342|35322|35340.8|35320.8|35343.4|35323.4|35340.1|35320.1|19
1646420550000|2022-03-04 19:02:30|35340.2|35320.2|35340.1|35320.1|35342|35322|35339.5|35319.5|19
1646420560000|2022-03-04 19:02:40|35339.9|35319.9|35344.1|35324.1|35346.7|35326.7|35339.4|35319.4|11
1646420570000|2022-03-04 19:02:50|35346.3|35326.3|35345.2|35325.2|35346.3|35326.3|35342.5|35322.5|14
1646420580000|2022-03-04 19:03:00|35343.8|35323.8|35340.8|35320.8|35344.3|35324.3|35340.4|35320.4|20
1646420590000|2022-03-04 19:03:10|35340|35320|35353.8|35303.8|35381|35320.2|35335.1|35270.6|21
1646420600000|2022-03-04 19:03:20|35354|35304|35353.1|35303.1|35384.8|35304.3|35353.1|35272.7|14
1646420610000|2022-03-04 19:03:30|35383.4|35273.2|35348.8|35298.8|35384.3|35304.1|35346.3|35272.7|21
1646420620000|2022-03-04 19:03:40|35349.3|35299.3|35353|35303|35384.6|35305.9|35348.4|35259.6|24
1646420630000|2022-03-04 19:03:50|35384.9|35269.4|35386.2|35266.2|35389.6|35304.7|35354.7|35265.8|25
1646420640000|2022-03-04 19:04:00|35386.9|35266.9|35377.2|35263.6|35387.2|35268.1|35376.8|35261.9|26
1646420650000|2022-03-04 19:04:10|35378.6|35263.5|35379.2|35263.8|35381.7|35319.5|35333.6|35259.9|27
1646420660000|2022-03-04 19:04:20|35381.1|35263.2|35387.4|35267.4|35390.2|35270.2|35380.6|35260.6|21
1646420670000|2022-03-04 19:04:30|35386.6|35266.6|35386.4|35270.5|35390|35274.8|35383.7|35265.8|24
1646420680000|2022-03-04 19:04:40|35386.7|35270.9|35354|35304|35391.5|35304.2|35354|35268.8|21
1646420690000|2022-03-04 19:04:50|35354.1|35304.1|35382.4|35264.5|35387.7|35306.6|35354.1|35264.5|15
1646420700000|2022-03-04 19:05:00|35384.8|35266.7|35389.7|35269.7|35389.9|35269.9|35384.7|35266.7|11
1646420710000|2022-03-04 19:05:10|35384.1|35264.5|35384.2|35265.2|35387|35304.1|35351.4|35264.5|19
1646420720000|2022-03-04 19:05:20|35384.3|35264.3|35387.9|35268.3|35388.3|35268.6|35384|35264|14
1646420730000|2022-03-04 19:05:30|35388.7|35268.7|35387.2|35268.4|35388.7|35268.7|35380.8|35265.5|16
1646420740000|2022-03-04 19:05:40|35387.7|35267.9|35389.7|35269.7|35390.4|35305.3|35353.5|35267.9|19
1646420750000|2022-03-04 19:05:50|35389.3|35269.3|35329.2|35309.2|35390.5|35309.3|35329.1|35265.2|19
1646420760000|2022-03-04 19:06:00|35328.9|35308.9|35378.1|35263.8|35378.1|35309.8|35326.1|35263.8|17
1646420770000|2022-03-04 19:06:10|35377.1|35265.9|35372|35252|35377.4|35305.4|35324|35250.3|24
1646420780000|2022-03-04 19:06:20|35371.9|35251.9|35373.9|35253.9|35375.7|35255.7|35371.7|35251.7|17
1646420790000|2022-03-04 19:06:30|35373.5|35253.5|35373.5|35253.5|35374.2|35254.2|35370.3|35251.2|21
1646420800000|2022-03-04 19:06:40|35374.4|35254.4|35339.1|35289.1|35375.6|35289.3|35337.7|35254.4|16
1646420810000|2022-03-04 19:06:50|35337.4|35287.4|35334.2|35284.2|35372.6|35305.3|35316|35257.3|14
1646420820000|2022-03-04 19:07:00|35333.5|35283.5|35367.5|35257.4|35380.7|35301.1|35321.1|35256.5|22
1646420830000|2022-03-04 19:07:10|35370.6|35255.6|35318|35298|35370.6|35298|35316.7|35255.6|10
1646420840000|2022-03-04 19:07:20|35318.3|35298.3|35320.1|35300.1|35320.1|35300.1|35317.9|35297.9|11
1646420850000|2022-03-04 19:07:30|35318.9|35298.9|35332.6|35282.6|35378.4|35299.5|35315.1|35255.8|18
1646420860000|2022-03-04 19:07:40|35334.5|35284.5|35334.1|35284.1|35335.8|35285.8|35331.4|35281.4|22
1646420870000|2022-03-04 19:07:50|35335.3|35285.3|35369.1|35258.1|35377.4|35300.2|35313.9|35255.7|18
1646420880000|2022-03-04 19:08:00|35368.3|35258.2|35337.5|35287.5|35368.5|35288.2|35334.2|35257.8|20
1646420890000|2022-03-04 19:08:10|35334.9|35284.9|35332.6|35282.6|35371.1|35305.9|35318.3|35251.1|21
1646420900000|2022-03-04 19:08:20|35333|35283|35363.9|35247.2|35405.8|35313.3|35330.7|35241.9|27
1646420910000|2022-03-04 19:08:30|35331|35281|35369.4|35249.4|35369.9|35281|35331|35243.4|15
1646420920000|2022-03-04 19:08:40|35369.2|35249.2|35396.8|35276.8|35408.1|35324.6|35335.8|35247.8|21
1646420930000|2022-03-04 19:08:50|35406.4|35286.4|35425.8|35305.8|35425.8|35305.8|35404|35284|26
1646420940000|2022-03-04 19:09:00|35425.3|35305.3|35412.6|35292.6|35425.3|35305.3|35392.9|35272.9|29
1646420950000|2022-03-04 19:09:10|35402.1|35282.1|35398|35278|35405.7|35285.7|35389.8|35269.8|24
1646420960000|2022-03-04 19:09:20|35393.1|35273.1|35397.6|35277.6|35398.2|35278.2|35391.3|35271.3|16
1646420970000|2022-03-04 19:09:30|35397.3|35277.3|35395.4|35275.4|35398.6|35278.6|35394.9|35274.9|18
1646420980000|2022-03-04 19:09:40|35396.6|35276.6|35436|35316|35441|35321|35396.3|35276.3|23
1646420990000|2022-03-04 19:09:50|35430.1|35318.5|35437.9|35317.9|35439.1|35319.1|35430.1|35316.5|14
1646421000000|2022-03-04 19:10:00|35438.4|35318.4|35434.9|35322.6|35438.8|35353.8|35403.2|35317.2|20
1646421010000|2022-03-04 19:10:10|35435.7|35322.4|35405.2|35355.2|35443.2|35357.2|35404.7|35321.2|22
1646421020000|2022-03-04 19:10:20|35405.6|35355.6|35409.7|35359.7|35443.1|35359.7|35405.6|35327.1|20
1646421030000|2022-03-04 19:10:30|35409.8|35359.8|35411.6|35361.6|35439.4|35361.7|35409|35325.2|21
1646421040000|2022-03-04 19:10:40|35396.6|35376.6|35449.8|35332.5|35449.8|35380.4|35396.6|35330.9|21
1646421050000|2022-03-04 19:10:50|35450|35332.3|35413.9|35363.9|35450|35364.7|35413.3|35330.1|19
1646421060000|2022-03-04 19:11:00|35414|35364|35416.5|35366.5|35416.5|35366.5|35414|35364|15
1646421070000|2022-03-04 19:11:10|35416.9|35366.9|35398.8|35378.8|35416.9|35384|35398.8|35366.4|16
1646421080000|2022-03-04 19:11:20|35399|35379|35414.3|35364.3|35447.9|35380.3|35398.3|35325.8|21
1646421090000|2022-03-04 19:11:30|35414.2|35364.2|35395.2|35375.2|35414.5|35378|35394.6|35364.2|15
1646421100000|2022-03-04 19:11:40|35395.8|35375.8|35397.2|35377.2|35397.5|35377.5|35394.2|35374.2|21
1646421110000|2022-03-04 19:11:50|35397.1|35377.1|35399.9|35379.9|35403.5|35383.5|35397.1|35377.1|16
1646421120000|2022-03-04 19:12:00|35400.4|35380.4|35398.9|35378.9|35400.8|35380.8|35398.8|35378.8|15
1646421130000|2022-03-04 19:12:10|35399.1|35379.1|35400.1|35380.1|35401.2|35381.2|35399|35379|18
1646421140000|2022-03-04 19:12:20|35399.9|35379.9|35399.8|35379.8|35401.1|35381.1|35394.6|35374.6|17
1646421150000|2022-03-04 19:12:30|35399.9|35379.9|35398.1|35378.1|35399.9|35379.9|35396.3|35376.3|16
1646421160000|2022-03-04 19:12:40|35398.3|35378.3|35397|35377|35398.4|35378.4|35396.3|35376.3|15
1646421170000|2022-03-04 19:12:50|35396.6|35376.6|35397.1|35377.1|35397.2|35377.2|35396.5|35376.5|10
1646421180000|2022-03-04 19:13:00|35396.4|35376.4|35402.7|35382.7|35402.9|35382.9|35396.4|35376.4|19
1646421190000|2022-03-04 19:13:10|35402.6|35382.6|35399.6|35379.6|35443.5|35382.6|35398.3|35332.8|20
1646421200000|2022-03-04 19:13:20|35399.2|35379.2|35399.1|35379.1|35401.1|35381.1|35398.7|35378.7|15
1646421210000|2022-03-04 19:13:30|35399.2|35379.2|35403.9|35383.9|35403.9|35383.9|35398.9|35378.9|12
1646421220000|2022-03-04 19:13:40|35402.7|35382.7|35403.1|35383.1|35404.8|35384.8|35401.2|35381.2|16
1646421230000|2022-03-04 19:13:50|35401.7|35381.7|35401.6|35381.6|35402.4|35382.4|35401.2|35381.2|13
1646421240000|2022-03-04 19:14:00|35401.9|35381.9|35403.4|35383.4|35403.5|35383.5|35401|35381|13
1646421250000|2022-03-04 19:14:10|35401.6|35381.6|35399|35379|35404.6|35384.6|35396.3|35376.3|22
1646421260000|2022-03-04 19:14:20|35401.6|35381.6|35402.4|35382.4|35403.9|35383.9|35399.8|35379.8|20
1646421270000|2022-03-04 19:14:30|35402.1|35382.1|35402.2|35382.2|35402.4|35382.4|35400.9|35380.9|16
1646421280000|2022-03-04 19:14:40|35402.6|35382.6|35402.3|35382.3|35402.6|35382.6|35401.4|35381.4|14
1646421290000|2022-03-04 19:14:50|35402.4|35382.4|35401.1|35381.1|35402.4|35382.4|35399.6|35379.6|10
1646421300000|2022-03-04 19:15:00|35401.6|35381.6|35401.2|35381.2|35405|35385|35398.9|35378.9|19
1646421310000|2022-03-04 19:15:10|35401.8|35381.8|35402.6|35382.6|35403.3|35383.3|35396.5|35376.5|13
1646421320000|2022-03-04 19:15:20|35400.7|35380.7|35401.1|35381.1|35402.9|35382.9|35400.7|35380.7|11
1646421330000|2022-03-04 19:15:30|35402.3|35382.3|35402.2|35382.2|35402.9|35382.9|35400.1|35380.1|12
1646421340000|2022-03-04 19:15:40|35403.1|35383.1|35403.3|35383.3|35403.5|35383.5|35402.3|35382.3|10
1646421350000|2022-03-04 19:15:50|35403.5|35383.5|35402.6|35382.6|35405|35385|35401.8|35381.8|7
1646421360000|2022-03-04 19:16:00|35403.5|35383.5|35402.5|35382.5|35404.5|35384.5|35399.5|35379.5|22
1646421370000|2022-03-04 19:16:10|35401.9|35381.9|35401.1|35381.1|35403|35383|35398.7|35378.7|17
1646421380000|2022-03-04 19:16:20|35401.4|35381.4|35401.4|35381.4|35402.4|35382.4|35400.4|35380.4|13
1646421390000|2022-03-04 19:16:30|35400.7|35380.7|35399.3|35379.3|35402.3|35382.3|35398|35378|16
1646421400000|2022-03-04 19:16:40|35398.9|35378.9|35401.4|35381.4|35401.4|35381.4|35398.9|35378.9|12
1646421410000|2022-03-04 19:16:50|35401.7|35381.7|35400.8|35380.8|35402.2|35382.2|35397.6|35377.6|13
1646421420000|2022-03-04 19:17:00|35401.5|35381.5|35402.2|35382.2|35402.2|35382.2|35397|35377|18
1646421430000|2022-03-04 19:17:10|35402.4|35382.4|35401.5|35381.5|35402.4|35382.4|35398.1|35378.1|20
1646421440000|2022-03-04 19:17:20|35402.1|35382.1|35410|35390|35411.5|35391.5|35401.1|35381.1|20
1646421450000|2022-03-04 19:17:30|35408.6|35388.6|35407.8|35387.8|35408.7|35388.7|35406.1|35386.1|17
1646421460000|2022-03-04 19:17:40|35407|35387|35408.1|35388.1|35408.6|35388.6|35407|35387|9
1646421470000|2022-03-04 19:17:50|35407.6|35387.6|35426.5|35376.5|35460.5|35392|35406.2|35340.5|18
1646421480000|2022-03-04 19:18:00|35426.7|35376.7|35410.8|35390.8|35427.6|35390.8|35408.7|35373|19
1646421490000|2022-03-04 19:18:10|35410.3|35390.3|35409.2|35389.2|35410.7|35390.7|35408.3|35388.3|22
1646421500000|2022-03-04 19:18:20|35410.2|35390.2|35407.6|35387.6|35410.2|35390.2|35407|35387|17
1646421510000|2022-03-04 19:18:30|35409.1|35389.1|35403.9|35383.9|35409.2|35389.2|35403.4|35383.4|19
1646421520000|2022-03-04 19:18:40|35404.3|35384.3|35404.1|35384.1|35406.7|35386.7|35403.2|35383.2|14
1646421530000|2022-03-04 19:18:50|35404.5|35384.5|35405.3|35385.3|35406.4|35386.4|35403.7|35383.7|18
1646421540000|2022-03-04 19:19:00|35406.3|35386.3|35402.8|35382.8|35451.8|35387.2|35402.5|35340.7|14
1646421550000|2022-03-04 19:19:10|35402.3|35382.3|35406.8|35386.8|35407|35387|35401.4|35381.4|18
1646421560000|2022-03-04 19:19:20|35406.7|35386.7|35405.8|35385.8|35407|35387|35404.8|35384.8|15
1646421570000|2022-03-04 19:19:30|35405.2|35385.2|35406.4|35386.4|35406.6|35386.6|35404.9|35384.9|15
1646421580000|2022-03-04 19:19:40|35406.1|35386.1|35405.9|35385.9|35407|35387|35404.7|35384.7|17
1646421590000|2022-03-04 19:19:50|35406.3|35386.3|35406.3|35386.3|35410|35390|35405.4|35385.4|15
1646421600000|2022-03-04 19:20:00|35406.1|35386.1|35406.7|35386.7|35408.7|35388.7|35402|35382|24
1646421610000|2022-03-04 19:20:10|35406.9|35386.9|35402.2|35382.2|35406.9|35386.9|35402.2|35382.2|21
1646421620000|2022-03-04 19:20:20|35402.6|35382.6|35403.3|35383.3|35403.6|35383.6|35402.2|35382.2|11
1646421630000|2022-03-04 19:20:30|35404|35384|35401.3|35381.3|35404|35384|35400.8|35380.8|13
1646421640000|2022-03-04 19:20:40|35403.3|35383.3|35406.5|35386.5|35406.5|35386.5|35400.7|35380.7|16
1646421650000|2022-03-04 19:20:50|35406.4|35386.4|35404.4|35384.4|35406.9|35386.9|35401.5|35381.5|14
1646421660000|2022-03-04 19:21:00|35404.9|35384.9|35398.7|35378.7|35407.2|35387.2|35398.7|35378.7|20
1646421670000|2022-03-04 19:21:10|35398.3|35378.3|35398.1|35378.1|35401.8|35381.8|35398.1|35378.1|18
1646421680000|2022-03-04 19:21:20|35398.5|35378.5|35401.5|35381.5|35401.8|35381.8|35398.5|35378.5|14
1646421690000|2022-03-04 19:21:30|35401.4|35381.4|35395.5|35375.5|35401.7|35381.7|35394|35374|15
1646421700000|2022-03-04 19:21:40|35397.3|35377.3|35398.1|35378.1|35399.1|35379.1|35395.4|35375.4|24
1646421710000|2022-03-04 19:21:50|35395.2|35375.2|35397.6|35377.6|35397.6|35377.6|35395.2|35375.2|12
1646421720000|2022-03-04 19:22:00|35401.6|35381.6|35396.5|35376.5|35401.6|35381.6|35395.1|35375.1|16
1646421730000|2022-03-04 19:22:10|35396|35376|35393|35373|35398.1|35378.1|35392.3|35372.3|19
1646421740000|2022-03-04 19:22:20|35392.9|35372.9|35393.1|35373.1|35393.6|35373.6|35391.7|35371.7|15
1646421750000|2022-03-04 19:22:30|35393.5|35373.5|35391.6|35371.6|35394.9|35374.9|35391|35371|17
1646421760000|2022-03-04 19:22:40|35392.5|35372.5|35395|35375|35395|35375|35391.8|35371.8|13
1646421770000|2022-03-04 19:22:50|35394.5|35374.5|35396.8|35376.8|35396.9|35376.9|35389.7|35369.7|17
1646421780000|2022-03-04 19:23:00|35397.1|35377.1|35395.2|35375.2|35397.1|35377.1|35394.4|35374.4|17
1646421790000|2022-03-04 19:23:10|35395.5|35375.5|35396.5|35376.5|35396.6|35376.6|35395.2|35375.2|14
1646421800000|2022-03-04 19:23:20|35396|35376|35400.9|35380.9|35400.9|35380.9|35396|35376|15
1646421810000|2022-03-04 19:23:30|35401.2|35381.2|35395.9|35375.9|35401.9|35381.9|35395.3|35375.3|13
1646421820000|2022-03-04 19:23:40|35395.8|35375.8|35400.4|35380.4|35403.1|35383.1|35395.8|35375.8|19
1646421830000|2022-03-04 19:23:50|35400.2|35380.2|35397.3|35377.3|35400.2|35380.2|35395.9|35375.9|23
1646421840000|2022-03-04 19:24:00|35397.2|35377.2|35391.9|35371.9|35398.8|35378.8|35391.6|35371.6|19
1646421850000|2022-03-04 19:24:10|35392.9|35372.9|35393.8|35373.8|35394.8|35374.8|35391.6|35371.6|18
1646421860000|2022-03-04 19:24:20|35395.5|35375.5|35391.8|35371.8|35400.5|35380.5|35391.2|35371.2|17
1646421870000|2022-03-04 19:24:30|35395.2|35375.2|35395.2|35375.2|35399.4|35379.4|35392.1|35372.1|20
1646421880000|2022-03-04 19:24:40|35386.7|35366.7|35420.4|35300.4|35425.3|35366.7|35384.2|35292|27
1646421890000|2022-03-04 19:24:50|35406.6|35286.6|35413.2|35293.2|35420.8|35300.8|35406.6|35286.6|28
1646421900000|2022-03-04 19:25:00|35414.4|35294.4|35408.7|35288.7|35414.4|35294.4|35400.9|35280.9|28
1646421910000|2022-03-04 19:25:10|35412.1|35292.1|35402.8|35282.8|35412.1|35292.1|35401.5|35281.5|27
1646421920000|2022-03-04 19:25:20|35399.3|35279.3|35400.4|35280.4|35409.7|35289.7|35396.8|35276.8|28
1646421930000|2022-03-04 19:25:30|35401.6|35281.6|35401.6|35281.6|35402|35282|35395.8|35275.8|26
1646421940000|2022-03-04 19:25:40|35402.1|35282.1|35399.1|35279.1|35402.4|35282.4|35393.5|35273.5|24
1646421950000|2022-03-04 19:25:50|35399.3|35279.3|35396.6|35276.6|35403.4|35283.4|35392|35272|24
1646421960000|2022-03-04 19:26:00|35396.9|35276.9|35392|35272|35396.9|35276.9|35388.3|35268.3|22
1646421970000|2022-03-04 19:26:10|35392.2|35272.2|35391.9|35271.9|35393.5|35273.5|35391.7|35271.7|24
1646421980000|2022-03-04 19:26:20|35392.2|35272.2|35390.7|35270.7|35401.1|35281.1|35383.3|35263.3|21
1646421990000|2022-03-04 19:26:30|35390.6|35270.6|35394.5|35274.5|35395.1|35275.1|35383.9|35263.9|21
1646422000000|2022-03-04 19:26:40|35394.7|35274.7|35389.6|35269.6|35395.9|35275.9|35382.7|35262.7|22
1646422010000|2022-03-04 19:26:50|35390.1|35270.1|35394|35274|35394.5|35274.5|35390.1|35270.1|23
1646422020000|2022-03-04 19:27:00|35394.2|35274.2|35390.2|35270.2|35394.7|35274.7|35388.4|35268.4|21
1646422030000|2022-03-04 19:27:10|35390.9|35270.9|35394.4|35274.4|35394.4|35274.4|35388.7|35268.7|19
1646422040000|2022-03-04 19:27:20|35395.2|35275.2|35395.7|35275.7|35395.7|35275.7|35376.1|35256.1|16
1646422050000|2022-03-04 19:27:30|35395|35275|35397.4|35277.4|35397.4|35277.4|35394.6|35274.6|17
1646422060000|2022-03-04 19:27:40|35398.2|35278.2|35397.5|35277.5|35398.2|35278.2|35397.3|35277.3|15
1646422070000|2022-03-04 19:27:50|35397.6|35277.6|35390.3|35270.3|35397.7|35277.7|35387.1|35267.1|17
1646422080000|2022-03-04 19:28:00|35389.8|35269.8|35391.3|35271.3|35393|35273|35389.8|35269.8|14
1646422090000|2022-03-04 19:28:10|35391.2|35271.2|35397.1|35277.1|35397.2|35277.2|35390.6|35270.6|12
1646422100000|2022-03-04 19:28:20|35397.6|35277.6|35398|35278|35398.5|35278.5|35375.4|35255.4|12
1646422110000|2022-03-04 19:28:30|35399.2|35279.2|35397.9|35277.9|35399.2|35279.2|35397|35277|15
1646422120000|2022-03-04 19:28:40|35398|35278|35388.8|35268.8|35398|35278|35381.5|35261.5|17
1646422130000|2022-03-04 19:28:50|35390.9|35270.9|35391.8|35271.8|35393.2|35273.2|35389.2|35269.2|13
1646422140000|2022-03-04 19:29:00|35391.9|35271.9|35398.4|35278.4|35398.6|35278.6|35391.4|35271.4|15
1646422150000|2022-03-04 19:29:10|35398.1|35278.1|35398.5|35278.5|35398.5|35278.5|35376.8|35256.8|13
1646422160000|2022-03-04 19:29:20|35397.3|35277.3|35395.5|35275.5|35398.9|35278.9|35395|35275|16
1646422170000|2022-03-04 19:29:30|35395.2|35275.2|35388.6|35268.6|35395.2|35275.2|35381.4|35261.4|12
1646422180000|2022-03-04 19:29:40|35388.3|35268.3|35388.9|35268.9|35391.3|35271.3|35388.1|35268.1|14
1646422190000|2022-03-04 19:29:50|35394.6|35274.6|35394.3|35274.3|35394.9|35274.9|35393.8|35273.8|13
1646422200000|2022-03-04 19:30:00|35390.7|35270.7|35391.7|35271.7|35392.9|35272.9|35383.3|35263.3|18
1646422210000|2022-03-04 19:30:10|35391|35271|35391.5|35271.5|35391.6|35271.6|35388.6|35268.6|14
1646422220000|2022-03-04 19:30:20|35391.3|35271.3|35391|35271|35391.3|35271.3|35390.4|35270.4|11
1646422230000|2022-03-04 19:30:30|35395.5|35275.5|35389.9|35269.9|35396.6|35276.6|35386.8|35266.8|19
1646422240000|2022-03-04 19:30:40|35388.5|35268.5|35388.6|35268.6|35391.1|35271.1|35388.5|35268.5|12
1646422250000|2022-03-04 19:30:50|35391.3|35271.3|35364.9|35244.9|35391.3|35271.3|35364.9|35244.9|9
1646422260000|2022-03-04 19:31:00|35365|35245|35381.1|35261.1|35383.7|35263.7|35365|35245|18
1646422270000|2022-03-04 19:31:10|35381.7|35261.7|35386.6|35266.6|35386.6|35266.6|35367.5|35247.5|21
1646422280000|2022-03-04 19:31:20|35387|35267|35385.8|35265.8|35388.8|35268.8|35385.5|35265.5|18
1646422290000|2022-03-04 19:31:30|35385.7|35265.7|35384|35264|35386.6|35266.6|35379.9|35259.9|19
1646422300000|2022-03-04 19:31:40|35383.9|35263.9|35368.1|35248.1|35385.3|35265.3|35368.1|35248.1|20
1646422310000|2022-03-04 19:31:50|35369.2|35249.2|35367.4|35247.4|35371.3|35251.3|35367.4|35247.4|13
1646422320000|2022-03-04 19:32:00|35371.7|35251.7|35363.7|35243.7|35374.9|35254.9|35363.7|35243.7|15
1646422330000|2022-03-04 19:32:10|35366.2|35246.2|35381.4|35261.4|35382.3|35262.3|35366.2|35246.2|21
1646422340000|2022-03-04 19:32:20|35375.7|35255.7|35361.8|35241.8|35384.8|35264.8|35361.8|35241.8|10
1646422350000|2022-03-04 19:32:30|35362.3|35242.3|35420.9|35300.9|35422.8|35337.3|35362.3|35242.3|22
1646422360000|2022-03-04 19:32:40|35420.6|35300.6|35420.3|35300.3|35422.8|35302.8|35417.1|35299.1|22
1646422370000|2022-03-04 19:32:50|35420.1|35300.1|35386.2|35336.2|35421.4|35336.2|35385.3|35299.6|25
1646422380000|2022-03-04 19:33:00|35386.1|35336.1|35387.4|35337.4|35417.6|35337.4|35385.7|35305.6|20
1646422390000|2022-03-04 19:33:10|35387.9|35337.9|35373.8|35353.8|35426|35354.6|35372.1|35303.6|22
1646422400000|2022-03-04 19:33:20|35373.3|35353.3|35387.8|35337.8|35417.8|35354.4|35373.3|35303.9|18
1646422410000|2022-03-04 19:33:30|35388.2|35338.2|35374.8|35354.8|35389.1|35354.8|35373.4|35338.2|16
1646422420000|2022-03-04 19:33:40|35377|35357|35371.3|35351.3|35377.8|35357.8|35370.9|35350.9|16
1646422430000|2022-03-04 19:33:50|35371.2|35351.2|35370.7|35350.7|35371.6|35351.6|35369.5|35349.5|19
1646422440000|2022-03-04 19:34:00|35370|35350|35372.1|35352.1|35372.1|35352.1|35367.9|35347.9|20
1646422450000|2022-03-04 19:34:10|35372.2|35352.2|35377.2|35357.2|35378.7|35358.7|35372.2|35352.2|19
1646422460000|2022-03-04 19:34:20|35372.9|35352.9|35372.9|35352.9|35378.1|35358.1|35371.2|35351.2|15
1646422470000|2022-03-04 19:34:30|35371.8|35351.8|35375.6|35355.6|35375.6|35355.6|35367.9|35347.9|21
1646422480000|2022-03-04 19:34:40|35375.8|35355.8|35374.3|35354.3|35376.6|35356.6|35370.6|35350.6|17
1646422490000|2022-03-04 19:34:50|35375.1|35355.1|35370.3|35350.3|35418.6|35356.2|35368.7|35302.9|17
1646422500000|2022-03-04 19:35:00|35371.3|35351.3|35374.2|35354.2|35379.2|35359.2|35368.5|35348.5|20
1646422510000|2022-03-04 19:35:10|35375.6|35355.6|35379.4|35359.4|35380.9|35360.9|35371.5|35351.5|19
1646422520000|2022-03-04 19:35:20|35378.4|35358.4|35379|35359|35382|35362|35377.9|35357.9|20
1646422530000|2022-03-04 19:35:30|35378.8|35358.8|35378|35358|35379.1|35359.1|35378|35358|20
1646422540000|2022-03-04 19:35:40|35377.4|35357.4|35380.4|35360.4|35384.7|35364.7|35377.4|35357.4|13
1646422550000|2022-03-04 19:35:50|35375.6|35355.6|35386|35366|35389.7|35369.7|35375.6|35355.6|12
1646422560000|2022-03-04 19:36:00|35385.2|35365.2|35382.7|35362.7|35392.6|35372.6|35379.8|35359.8|22
1646422570000|2022-03-04 19:36:10|35384.2|35364.2|35385.3|35365.3|35389.3|35369.3|35382.6|35362.6|22
1646422580000|2022-03-04 19:36:20|35382.7|35362.7|35382.1|35362.1|35387.3|35367.3|35381.9|35361.9|23
1646422590000|2022-03-04 19:36:30|35381.9|35361.9|35385.5|35365.5|35385.5|35365.5|35381.9|35361.9|20
1646422600000|2022-03-04 19:36:40|35385.2|35365.2|35382.6|35362.6|35385.4|35365.4|35381.4|35361.4|16
1646422610000|2022-03-04 19:36:50|35382.7|35362.7|35383.5|35363.5|35391.4|35371.4|35381.8|35361.8|19
1646422620000|2022-03-04 19:37:00|35384|35364|35383.3|35363.3|35393.1|35373.1|35380.8|35360.8|26
1646422630000|2022-03-04 19:37:10|35381.8|35361.8|35387.8|35367.8|35393.4|35373.4|35380.8|35360.8|23
1646422640000|2022-03-04 19:37:20|35387.6|35367.6|35391.4|35371.4|35391.7|35371.7|35385.2|35365.2|22
1646422650000|2022-03-04 19:37:30|35385.5|35365.5|35387.6|35367.6|35391.5|35371.5|35383.3|35363.3|18
1646422660000|2022-03-04 19:37:40|35387.7|35367.7|35388.8|35368.8|35393.6|35373.6|35383.2|35363.2|22
1646422670000|2022-03-04 19:37:50|35388.3|35368.3|35387.1|35367.1|35396.4|35376.4|35387|35367|17
1646422680000|2022-03-04 19:38:00|35386.4|35366.4|35383.2|35363.2|35394.5|35374.5|35381.5|35361.5|23
1646422690000|2022-03-04 19:38:10|35382.9|35362.9|35387.1|35367.1|35393.8|35373.8|35382.7|35362.7|21
1646422700000|2022-03-04 19:38:20|35393.9|35373.9|35389|35369|35394.6|35374.6|35386.2|35366.2|24
1646422710000|2022-03-04 19:38:30|35391.4|35371.4|35393.3|35373.3|35393.3|35373.3|35386.9|35366.9|25
1646422720000|2022-03-04 19:38:40|35392.3|35372.3|35400.7|35350.7|35432.5|35373.3|35387|35319.4|25
1646422730000|2022-03-04 19:38:50|35402.5|35352.5|35384|35364|35402.5|35369.8|35382.3|35352.5|20
1646422740000|2022-03-04 19:39:00|35389.3|35369.3|35388.4|35368.4|35389.8|35369.8|35387|35367|18
1646422750000|2022-03-04 19:39:10|35388.6|35368.6|35388.7|35368.7|35388.8|35368.8|35387.1|35367.1|13
1646422760000|2022-03-04 19:39:20|35388.4|35368.4|35386.3|35366.3|35389.6|35369.6|35385.8|35365.8|19
1646422770000|2022-03-04 19:39:30|35386.6|35366.6|35387.7|35367.7|35387.9|35367.9|35385|35365|22
1646422780000|2022-03-04 19:39:40|35387.5|35367.5|35387.7|35367.7|35388.3|35368.3|35386|35366|10
1646422790000|2022-03-04 19:39:50|35393.7|35373.7|35396.4|35376.4|35396.4|35376.4|35390.6|35370.6|13
1646422800000|2022-03-04 19:40:00|35395.1|35375.1|35396.8|35376.8|35396.8|35376.8|35391.1|35371.1|22
1646422810000|2022-03-04 19:40:10|35396.4|35376.4|35400|35380|35400.3|35380.3|35395.5|35375.5|15
1646422820000|2022-03-04 19:40:20|35400.5|35380.5|35391.7|35371.7|35400.5|35380.5|35391.7|35371.7|16
1646422830000|2022-03-04 19:40:30|35391.8|35371.8|35398.9|35378.9|35399.1|35379.1|35391.8|35371.8|15
1646422840000|2022-03-04 19:40:40|35398.3|35378.3|35397.7|35377.7|35399.9|35379.9|35397.4|35377.4|17
1646422850000|2022-03-04 19:40:50|35398.3|35378.3|35398.2|35378.2|35399.2|35379.2|35397.6|35377.6|9
1646422860000|2022-03-04 19:41:00|35396.9|35376.9|35394.8|35374.8|35396.9|35376.9|35392.5|35372.5|18
1646422870000|2022-03-04 19:41:10|35395.3|35375.3|35398.6|35378.6|35398.6|35378.6|35394.3|35374.3|22
1646422880000|2022-03-04 19:41:20|35399.7|35379.7|35402.7|35382.7|35402.7|35382.7|35397.3|35377.3|13
1646422890000|2022-03-04 19:41:30|35399.2|35379.2|35393.8|35373.8|35399.2|35379.2|35393.2|35373.2|20
1646422900000|2022-03-04 19:41:40|35394.4|35374.4|35393.4|35373.4|35394.7|35374.7|35393.3|35373.3|19
1646422910000|2022-03-04 19:41:50|35393.8|35373.8|35393.8|35373.8|35394.3|35374.3|35393.6|35373.6|15
1646422920000|2022-03-04 19:42:00|35392.4|35372.4|35391.8|35371.8|35392.6|35372.6|35390.7|35370.7|14
1646422930000|2022-03-04 19:42:10|35391.9|35371.9|35392.7|35372.7|35397.9|35377.9|35388.5|35368.5|21
1646422940000|2022-03-04 19:42:20|35392.2|35372.2|35393.5|35373.5|35395.2|35375.2|35392.2|35372.2|23
1646422950000|2022-03-04 19:42:30|35393.3|35373.3|35394|35374|35396.1|35376.1|35393|35373|20
1646422960000|2022-03-04 19:42:40|35394.2|35374.2|35395.2|35375.2|35395.2|35375.2|35394|35374|18
1646422970000|2022-03-04 19:42:50|35395.1|35375.1|35394.8|35374.8|35396.8|35376.8|35393.6|35373.6|12
1646422980000|2022-03-04 19:43:00|35394.4|35374.4|35397|35377|35400|35380|35392.6|35372.6|21
1646422990000|2022-03-04 19:43:10|35396.8|35376.8|35396.8|35376.8|35397.6|35377.6|35395.8|35375.8|19
1646423000000|2022-03-04 19:43:20|35397.2|35377.2|35397|35377|35397.7|35377.7|35395.5|35375.5|14
1646423010000|2022-03-04 19:43:30|35396.8|35376.8|35394|35374|35397.6|35377.6|35392.5|35372.5|19
1646423020000|2022-03-04 19:43:40|35394.8|35374.8|35389.1|35369.1|35396.3|35376.3|35387.6|35367.6|24
1646423030000|2022-03-04 19:43:50|35389.6|35369.6|35394.1|35374.1|35398.3|35378.3|35387.5|35367.5|26
1646423040000|2022-03-04 19:44:00|35395.6|35375.6|35398.9|35378.9|35398.9|35378.9|35394|35374|22
1646423050000|2022-03-04 19:44:10|35399.4|35379.4|35410.3|35390.3|35410.3|35390.3|35399.2|35379.2|22
1646423060000|2022-03-04 19:44:20|35412|35392|35403.6|35383.6|35412|35392|35396.3|35376.3|23
1646423070000|2022-03-04 19:44:30|35403.5|35383.5|35405.1|35385.1|35408.3|35388.3|35403.4|35383.4|19
1646423080000|2022-03-04 19:44:40|35405|35385|35404.9|35384.9|35411|35391|35404.5|35384.5|19
1646423090000|2022-03-04 19:44:50|35405.1|35385.1|35405.4|35385.4|35449.5|35395.9|35397.7|35335.7|22
1646423100000|2022-03-04 19:45:00|35405.5|35385.5|35425.3|35375.3|35456.2|35391.1|35400.1|35343.2|26
1646423110000|2022-03-04 19:45:10|35412.1|35392.1|35411.4|35391.4|35413.9|35393.9|35405.9|35385.9|22
1646423120000|2022-03-04 19:45:20|35411.6|35391.6|35407.4|35387.4|35412|35392|35406.2|35386.2|23
1646423130000|2022-03-04 19:45:30|35407.9|35387.9|35410.7|35390.7|35410.9|35390.9|35404.3|35384.3|16
1646423140000|2022-03-04 19:45:40|35411.9|35391.9|35415.9|35395.9|35415.9|35395.9|35402.8|35382.8|24
1646423150000|2022-03-04 19:45:50|35415.4|35395.4|35415|35395|35417.3|35397.3|35414.2|35394.2|24
1646423160000|2022-03-04 19:46:00|35415.7|35395.7|35416.2|35396.2|35424.1|35404.1|35409.5|35389.5|22
1646423170000|2022-03-04 19:46:10|35416.1|35396.1|35416.4|35396.4|35416.5|35396.5|35412.5|35392.5|21
1646423180000|2022-03-04 19:46:20|35414.4|35394.4|35414.1|35394.1|35417.1|35397.1|35412.6|35392.6|19
1646423190000|2022-03-04 19:46:30|35412.6|35392.6|35410.1|35390.1|35414.2|35394.2|35406.7|35386.7|20
1646423200000|2022-03-04 19:46:40|35410.3|35390.3|35409.7|35389.7|35411.8|35391.8|35408|35388|17
1646423210000|2022-03-04 19:46:50|35409.6|35389.6|35414.4|35394.4|35421.9|35401.9|35409.6|35389.6|20
1646423220000|2022-03-04 19:47:00|35415.8|35395.8|35457.7|35345.4|35457.7|35396.2|35402.2|35343.2|23
1646423230000|2022-03-04 19:47:10|35428.3|35378.3|35410.9|35390.9|35428.3|35391.4|35410.1|35374.8|24
1646423240000|2022-03-04 19:47:20|35410.1|35390.1|35406.9|35386.9|35417.4|35397.4|35406.9|35386.9|24
1646423250000|2022-03-04 19:47:30|35406.8|35386.8|35410.7|35390.7|35410.9|35390.9|35405.5|35385.5|18
1646423260000|2022-03-04 19:47:40|35410.8|35390.8|35411.1|35391.1|35411.1|35391.1|35406|35386|21
1646423270000|2022-03-04 19:47:50|35411.3|35391.3|35406.7|35386.7|35411.3|35391.3|35406.4|35386.4|17
1646423280000|2022-03-04 19:48:00|35410.9|35390.9|35407.3|35387.3|35416.6|35396.6|35407.3|35387.3|15
1646423290000|2022-03-04 19:48:10|35409|35389|35408.7|35388.7|35409.6|35389.6|35407.6|35387.6|19
1646423300000|2022-03-04 19:48:20|35408.6|35388.6|35410.6|35390.6|35411.9|35391.9|35406.8|35386.8|19
1646423310000|2022-03-04 19:48:30|35406.5|35386.5|35409|35389|35410.7|35390.7|35403.6|35383.6|18
1646423320000|2022-03-04 19:48:40|35409.4|35389.4|35409|35389|35412.9|35392.9|35400.1|35380.1|23
1646423330000|2022-03-04 19:48:50|35405.1|35385.1|35412.4|35392.4|35415.3|35395.3|35402.1|35382.1|14
1646423340000|2022-03-04 19:49:00|35410|35390|35411.2|35391.2|35414|35394|35409.6|35389.6|21
1646423350000|2022-03-04 19:49:10|35411.5|35391.5|35411.1|35391.1|35411.8|35391.8|35410.1|35390.1|20
1646423360000|2022-03-04 19:49:20|35410.7|35390.7|35412.4|35392.4|35416.1|35396.1|35409.7|35389.7|22
1646423370000|2022-03-04 19:49:30|35413.6|35393.6|35422.9|35402.9|35422.9|35402.9|35410.2|35390.2|24
1646423380000|2022-03-04 19:49:40|35415.9|35395.9|35417.8|35397.8|35423.9|35403.9|35415.9|35395.9|23
1646423390000|2022-03-04 19:49:50|35418.4|35398.4|35413.7|35393.7|35418.7|35398.7|35413.4|35393.4|19
1646423400000|2022-03-04 19:50:00|35413.8|35393.8|35399.6|35379.6|35414.1|35394.1|35399.6|35379.6|16
1646423410000|2022-03-04 19:50:10|35395.5|35375.5|35403.2|35383.2|35412.4|35392.4|35395.5|35375.5|18
1646423420000|2022-03-04 19:50:20|35412|35392|35413.9|35393.9|35415.4|35395.4|35404.2|35384.2|21
1646423430000|2022-03-04 19:50:30|35413.8|35393.8|35407.8|35387.8|35415.3|35395.3|35406.3|35386.3|21
1646423440000|2022-03-04 19:50:40|35408.2|35388.2|35413|35393|35413|35393|35402.8|35382.8|21
1646423450000|2022-03-04 19:50:50|35413.2|35393.2|35407.6|35387.6|35413.2|35393.2|35407.5|35387.5|20
1646423460000|2022-03-04 19:51:00|35407.4|35387.4|35411|35391|35413|35393|35406.3|35386.3|22
1646423470000|2022-03-04 19:51:10|35409.6|35389.6|35401|35381|35410|35390|35400.6|35380.6|19
1646423480000|2022-03-04 19:51:20|35401.1|35381.1|35402.8|35382.8|35407.1|35387.1|35396.5|35376.5|21
1646423490000|2022-03-04 19:51:30|35403|35383|35406|35386|35407.2|35387.2|35397.5|35377.5|20
1646423500000|2022-03-04 19:51:40|35399.7|35379.7|35409.8|35389.8|35410.6|35390.6|35399.7|35379.7|19
1646423510000|2022-03-04 19:51:50|35409.4|35389.4|35405.7|35385.7|35409.4|35389.4|35405|35385|20
1646423520000|2022-03-04 19:52:00|35405.5|35385.5|35409.6|35389.6|35409.6|35389.6|35402.9|35382.9|15
1646423530000|2022-03-04 19:52:10|35409|35389|35400.6|35380.6|35411.6|35391.6|35400.6|35380.6|17
1646423540000|2022-03-04 19:52:20|35402.1|35382.1|35415.3|35395.3|35415.3|35395.3|35402.1|35382.1|17
1646423550000|2022-03-04 19:52:30|35419.3|35399.3|35421.9|35401.9|35423.8|35403.8|35414.9|35394.9|25
1646423560000|2022-03-04 19:52:40|35417.4|35397.4|35416.9|35396.9|35423.5|35403.5|35416.4|35396.4|20
1646423570000|2022-03-04 19:52:50|35417|35397|35415.3|35395.3|35422.7|35402.7|35415.2|35395.2|20
1646423580000|2022-03-04 19:53:00|35424.7|35404.7|35426.4|35406.4|35473.7|35411.3|35420.5|35360.6|22
1646423590000|2022-03-04 19:53:10|35426.2|35406.2|35425.3|35405.3|35428.3|35408.3|35420.5|35400.5|16
1646423600000|2022-03-04 19:53:20|35425.1|35405.1|35424.4|35404.4|35425.9|35405.9|35422.8|35402.8|18
1646423610000|2022-03-04 19:53:30|35424.2|35404.2|35412.1|35392.1|35424.2|35404.2|35411.2|35391.2|10
1646423620000|2022-03-04 19:53:40|35415.1|35395.1|35419.6|35399.6|35421.9|35401.9|35410.7|35390.7|21
1646423630000|2022-03-04 19:53:50|35419.5|35399.5|35411.3|35391.3|35420|35400|35411.3|35391.3|21
1646423640000|2022-03-04 19:54:00|35414.7|35394.7|35412.3|35392.3|35416.5|35396.5|35412.3|35392.3|24
1646423650000|2022-03-04 19:54:10|35418.6|35398.6|35419.7|35399.7|35421.1|35401.1|35410.8|35390.8|18
1646423660000|2022-03-04 19:54:20|35419.6|35399.6|35421|35401|35421.2|35401.2|35415.6|35395.6|21
1646423670000|2022-03-04 19:54:30|35419.7|35399.7|35416.7|35396.7|35421.9|35401.9|35416.3|35396.3|20
1646423680000|2022-03-04 19:54:40|35416.8|35396.8|35423.6|35403.6|35471.1|35404|35416.2|35351.1|18
1646423690000|2022-03-04 19:54:50|35424.7|35404.7|35428.2|35408.2|35432.4|35412.4|35424.2|35404.2|22
1646423700000|2022-03-04 19:55:00|35427.8|35407.8|35429.7|35409.7|35429.9|35409.9|35427.6|35407.6|23
1646423710000|2022-03-04 19:55:10|35429.9|35409.9|35420.5|35400.5|35430.8|35410.8|35419.5|35399.5|23
1646423720000|2022-03-04 19:55:20|35420.9|35400.9|35433.9|35383.9|35468.4|35400.9|35420.4|35352.3|19
1646423730000|2022-03-04 19:55:30|35465|35352.7|35419.8|35399.8|35465|35401.5|35417.7|35352.7|18
1646423740000|2022-03-04 19:55:40|35419.5|35399.5|35418.2|35398.2|35421.6|35401.6|35417.3|35397.3|20
1646423750000|2022-03-04 19:55:50|35417.3|35397.3|35418.7|35398.7|35418.7|35398.7|35416.6|35396.6|19
1646423760000|2022-03-04 19:56:00|35418.4|35398.4|35418.1|35398.1|35418.4|35398.4|35416.3|35396.3|17
1646423770000|2022-03-04 19:56:10|35418.4|35398.4|35418.4|35398.4|35419.3|35399.3|35417.7|35397.7|17
1646423780000|2022-03-04 19:56:20|35418.6|35398.6|35418.2|35398.2|35420|35400|35417.1|35397.1|23
1646423790000|2022-03-04 19:56:30|35419.6|35399.6|35421.6|35401.6|35465.8|35402.8|35418.9|35354.2|22
1646423800000|2022-03-04 19:56:40|35422.3|35402.3|35421.5|35401.5|35422.3|35402.3|35420|35400|15
1646423810000|2022-03-04 19:56:50|35421.8|35401.8|35424.3|35404.3|35428.4|35408.4|35421.8|35401.8|23
1646423820000|2022-03-04 19:57:00|35424.9|35404.9|35425.3|35405.3|35425.9|35405.9|35423.8|35403.8|20
1646423830000|2022-03-04 19:57:10|35425.7|35405.7|35422.9|35402.9|35428.9|35408.9|35417.7|35397.7|19
1646423840000|2022-03-04 19:57:20|35423.5|35403.5|35425|35405|35426.9|35406.9|35421.8|35401.8|21
1646423850000|2022-03-04 19:57:30|35438.1|35388.1|35432.4|35412.4|35477.6|35413.6|35421.5|35357.6|29
1646423860000|2022-03-04 19:57:40|35428.4|35408.4|35430.3|35410.3|35433.1|35413.1|35427.6|35407.6|28
1646423870000|2022-03-04 19:57:50|35428.1|35408.1|35446.5|35426.5|35484.7|35433.4|35428.1|35368.3|27
1646423880000|2022-03-04 19:58:00|35448.6|35428.6|35441.3|35421.3|35493.7|35430.7|35433.9|35373.7|29
1646423890000|2022-03-04 19:58:10|35441.9|35421.9|35458.3|35438.3|35467.8|35447.8|35434.5|35400.9|27
1646423900000|2022-03-04 19:58:20|35457.9|35437.9|35453.6|35433.6|35466.1|35439.5|35447.5|35416.1|29
1646423910000|2022-03-04 19:58:30|35450.6|35430.6|35448.2|35428.2|35452.8|35432.8|35443.4|35423.4|27
1646423920000|2022-03-04 19:58:40|35448.5|35428.5|35448.6|35398.6|35484.7|35431.4|35438.6|35362.9|29
1646423930000|2022-03-04 19:58:50|35489.1|35369.1|35457.7|35437.7|35504|35437.7|35451.7|35368.2|28
1646423940000|2022-03-04 19:59:00|35450.7|35430.7|35470.6|35420.6|35501.9|35442.2|35448.9|35386.8|27
1646423950000|2022-03-04 19:59:10|35471.6|35421.6|35461.7|35411.7|35498.2|35439.9|35447.6|35367.8|29
1646423960000|2022-03-04 19:59:20|35469.6|35419.6|35467.4|35417.4|35497.1|35431.8|35448.6|35369.3|27
1646423970000|2022-03-04 19:59:30|35461.6|35411.6|35494.9|35374.9|35498.2|35413.4|35456.1|35367.6|29
1646423980000|2022-03-04 19:59:40|35494.8|35374.8|35489.5|35369.5|35514.8|35446.1|35451|35362.2|28
1646423990000|2022-03-04 19:59:50|35490.8|35377.7|35474.9|35354.9|35497.7|35384.3|35471|35351|29
1646424000000|2022-03-04 20:00:00|35478.6|35358.6|35473.9|35353.9|35484|35364.8|35461.9|35341.9|28
1646424010000|2022-03-04 20:00:10|35471.2|35351.2|35464.9|35344.9|35478.3|35358.3|35460.8|35340.8|26
1646424020000|2022-03-04 20:00:20|35465.6|35345.6|35468.6|35348.6|35474.8|35354.8|35465.6|35345.6|23
1646424030000|2022-03-04 20:00:30|35470.4|35350.4|35467.2|35347.2|35470.5|35350.5|35466.9|35346.9|15
1646424040000|2022-03-04 20:00:40|35466.5|35346.5|35479|35359|35482.6|35362.6|35466.5|35346.5|19
1646424050000|2022-03-04 20:00:50|35478.8|35358.8|35475.8|35355.8|35483.1|35363.1|35475.8|35355.8|24
1646424060000|2022-03-04 20:01:00|35476.8|35356.8|35468.2|35348.2|35479.8|35359.8|35464.8|35344.8|26
1646424070000|2022-03-04 20:01:10|35461.2|35341.2|35462.4|35342.4|35464.3|35344.3|35460.5|35340.5|25
1646424080000|2022-03-04 20:01:20|35467|35347|35465.3|35345.3|35467|35347|35464.5|35344.5|25
1646424090000|2022-03-04 20:01:30|35465.8|35345.8|35464.7|35344.7|35466.6|35346.6|35464.4|35344.4|16
1646424100000|2022-03-04 20:01:40|35462.3|35342.3|35462|35342|35463.4|35343.4|35461.8|35341.8|19
1646424110000|2022-03-04 20:01:50|35468.7|35348.7|35461|35341|35468.7|35348.7|35458.3|35338.3|21
1646424120000|2022-03-04 20:02:00|35461.2|35341.2|35455.8|35335.8|35462.8|35342.8|35455.8|35335.8|21
1646424130000|2022-03-04 20:02:10|35455.9|35335.9|35458.6|35338.6|35462.6|35342.6|35455.8|35335.8|21
1646424140000|2022-03-04 20:02:20|35458.3|35338.3|35458.2|35338.2|35461.2|35341.2|35458.1|35338.1|21
1646424150000|2022-03-04 20:02:30|35461.4|35341.4|35456.5|35336.5|35462.9|35342.9|35454.1|35334.1|24
1646424160000|2022-03-04 20:02:40|35455.9|35335.9|35455.6|35335.6|35457|35337|35453.9|35333.9|20
1646424170000|2022-03-04 20:02:50|35454.7|35334.7|35454.2|35334.2|35454.7|35334.7|35452.4|35332.4|21
1646424180000|2022-03-04 20:03:00|35461.8|35341.8|35455.9|35335.9|35461.8|35341.8|35451.3|35331.3|21
1646424190000|2022-03-04 20:03:10|35454.9|35334.9|35451.6|35331.6|35456.7|35336.7|35450.4|35330.4|21
1646424200000|2022-03-04 20:03:20|35460.4|35340.4|35453.4|35333.4|35460.5|35340.5|35453|35333|15
1646424210000|2022-03-04 20:03:30|35453.2|35333.2|35449.8|35329.8|35453.5|35333.5|35448.3|35328.3|19
1646424220000|2022-03-04 20:03:40|35451.2|35331.2|35448.2|35328.2|35452.4|35332.4|35447.6|35327.6|17
1646424230000|2022-03-04 20:03:50|35448|35328|35445.2|35325.2|35451.7|35331.7|35442.8|35322.8|21
1646424240000|2022-03-04 20:04:00|35444.9|35324.9|35444.6|35324.6|35446|35326|35442.1|35322.1|22
1646424250000|2022-03-04 20:04:10|35445.1|35325.1|35455.6|35335.6|35455.6|35335.6|35445.1|35325.1|21
1646424260000|2022-03-04 20:04:20|35456|35336|35455.5|35335.5|35456.2|35336.2|35453.3|35333.3|19
1646424270000|2022-03-04 20:04:30|35455.1|35335.1|35452.1|35332.1|35458|35338|35452.1|35332.1|23
1646424280000|2022-03-04 20:04:40|35452.3|35332.3|35452.6|35332.6|35455.4|35335.4|35451.9|35331.9|15
1646424290000|2022-03-04 20:04:50|35466.1|35346.1|35453.9|35333.9|35466.1|35346.1|35452.1|35332.1|22
1646424300000|2022-03-04 20:05:00|35451|35331|35458.6|35338.6|35459.9|35339.9|35451|35331|21
1646424310000|2022-03-04 20:05:10|35457.3|35337.3|35458.4|35338.4|35459|35339|35456.5|35336.5|19
1646424320000|2022-03-04 20:05:20|35456.3|35336.3|35459.2|35339.2|35461|35341|35454.7|35334.7|19
1646424330000|2022-03-04 20:05:30|35460.8|35340.8|35455|35335|35460.8|35340.8|35454.4|35334.4|22
1646424340000|2022-03-04 20:05:40|35455.6|35335.6|35452.7|35332.7|35466.7|35346.7|35451.2|35331.2|21
1646424350000|2022-03-04 20:05:50|35453.7|35333.7|35451.3|35331.3|35461|35341|35449.7|35329.7|24
1646424360000|2022-03-04 20:06:00|35449.9|35329.9|35447.8|35327.8|35451.5|35331.5|35442.2|35322.2|25
1646424370000|2022-03-04 20:06:10|35454.8|35334.8|35447.9|35327.9|35454.8|35334.8|35446|35326|21
1646424380000|2022-03-04 20:06:20|35446.8|35326.8|35453.1|35333.1|35453.1|35333.1|35445.5|35325.5|21
1646424390000|2022-03-04 20:06:30|35453.7|35333.7|35443.4|35323.4|35453.7|35333.7|35442.3|35322.3|14
1646424400000|2022-03-04 20:06:40|35444.7|35324.7|35447.2|35327.2|35449.5|35329.5|35444.6|35324.6|19
1646424410000|2022-03-04 20:06:50|35447.3|35327.3|35448.9|35328.9|35449.6|35329.6|35445.5|35325.5|20
1646424420000|2022-03-04 20:07:00|35454.1|35334.1|35450.3|35330.3|35454.1|35334.1|35444.6|35324.6|25
1646424430000|2022-03-04 20:07:10|35449.4|35329.4|35451.9|35331.9|35452.3|35332.3|35449.3|35329.3|20
1646424440000|2022-03-04 20:07:20|35449.9|35329.9|35451.1|35331.1|35452.1|35332.1|35449.6|35329.6|17
1646424450000|2022-03-04 20:07:30|35449.7|35329.7|35448.7|35328.7|35454.8|35334.8|35445.7|35325.7|18
1646424460000|2022-03-04 20:07:40|35452.3|35332.3|35451.2|35331.2|35457.1|35337.1|35449.1|35329.1|22
1646424470000|2022-03-04 20:07:50|35458.3|35338.3|35453.3|35333.3|35458.3|35338.3|35451.5|35331.5|19
1646424480000|2022-03-04 20:08:00|35453.2|35333.2|35454.3|35334.3|35454.6|35334.6|35452.3|35332.3|16
1646424490000|2022-03-04 20:08:10|35454.2|35334.2|35455.4|35335.4|35458.2|35338.2|35452.3|35332.3|17
1646424500000|2022-03-04 20:08:20|35455.3|35335.3|35456.6|35336.6|35458.1|35338.1|35453.1|35333.1|20
1646424510000|2022-03-04 20:08:30|35457.4|35337.4|35458.5|35338.5|35463|35343|35452.3|35332.3|18
1646424520000|2022-03-04 20:08:40|35456.5|35336.5|35454.3|35334.3|35457.2|35337.2|35452.9|35332.9|23
1646424530000|2022-03-04 20:08:50|35452.8|35332.8|35452.8|35332.8|35458.4|35338.4|35448.4|35328.4|21
1646424540000|2022-03-04 20:09:00|35455.2|35335.2|35453.2|35333.2|35456.2|35336.2|35450.3|35330.3|17
1646424550000|2022-03-04 20:09:10|35454.9|35334.9|35452.3|35332.3|35459.7|35339.7|35449.5|35329.5|14
1646424560000|2022-03-04 20:09:20|35451.1|35331.1|35451.5|35331.5|35453.2|35333.2|35447.5|35327.5|21
1646424570000|2022-03-04 20:09:30|35451.3|35331.3|35457.2|35337.2|35460.4|35340.4|35450.1|35330.1|15
1646424580000|2022-03-04 20:09:40|35454.4|35334.4|35449.6|35329.6|35458|35338|35449.6|35329.6|12
1646424590000|2022-03-04 20:09:50|35449.1|35329.1|35453.4|35333.4|35458.5|35338.5|35447.9|35327.9|21
1646424600000|2022-03-04 20:10:00|35455.2|35335.2|35453.2|35333.2|35456.1|35336.1|35451.7|35331.7|22
1646424610000|2022-03-04 20:10:10|35454.1|35334.1|35453.9|35333.9|35458.3|35338.3|35451.8|35331.8|20
1646424620000|2022-03-04 20:10:20|35453.7|35333.7|35456.2|35336.2|35463.1|35343.1|35453.7|35333.7|23
1646424630000|2022-03-04 20:10:30|35458.2|35338.2|35462.4|35342.4|35462.4|35342.4|35457.1|35337.1|21
1646424640000|2022-03-04 20:10:40|35460.4|35340.4|35459.2|35339.2|35467.7|35347.7|35459|35339|17
1646424650000|2022-03-04 20:10:50|35459.3|35339.3|35455.7|35335.7|35461|35341|35454.5|35334.5|19
1646424660000|2022-03-04 20:11:00|35454.6|35334.6|35452.1|35332.1|35455.1|35335.1|35452.1|35332.1|16
1646424670000|2022-03-04 20:11:10|35452.5|35332.5|35456|35336|35461.9|35341.9|35452.5|35332.5|20
1646424680000|2022-03-04 20:11:20|35456.2|35336.2|35457.1|35337.1|35457.2|35337.2|35454.9|35334.9|23
1646424690000|2022-03-04 20:11:30|35454.6|35334.6|35455.4|35335.4|35459.2|35339.2|35453.2|35333.2|20
1646424700000|2022-03-04 20:11:40|35454.1|35334.1|35453.1|35333.1|35456.2|35336.2|35449.8|35329.8|18
1646424710000|2022-03-04 20:11:50|35453.7|35333.7|35460|35340|35465.4|35345.4|35449.2|35329.2|23
1646424720000|2022-03-04 20:12:00|35456|35336|35454.2|35334.2|35457.3|35337.3|35450.8|35330.8|16
1646424730000|2022-03-04 20:12:10|35454.6|35334.6|35461|35341|35462.3|35342.3|35451.6|35331.6|18
1646424740000|2022-03-04 20:12:20|35457.4|35337.4|35459.2|35339.2|35459.3|35339.3|35455.1|35335.1|21
1646424750000|2022-03-04 20:12:30|35455.9|35335.9|35460.8|35340.8|35464.4|35344.4|35455.9|35335.9|18
1646424760000|2022-03-04 20:12:40|35460.5|35340.5|35460.8|35340.8|35462.1|35342.1|35457.3|35337.3|21
1646424770000|2022-03-04 20:12:50|35461.3|35341.3|35466|35346|35473.4|35353.4|35457.4|35337.4|19
1646424780000|2022-03-04 20:13:00|35464.6|35344.6|35462.5|35342.5|35468|35348|35462.5|35342.5|18
1646424790000|2022-03-04 20:13:10|35462.7|35342.7|35465.4|35345.4|35469.1|35349.1|35462.6|35342.6|19
1646424800000|2022-03-04 20:13:20|35465.9|35345.9|35458.2|35338.2|35466.5|35346.5|35458.2|35338.2|18
1646424810000|2022-03-04 20:13:30|35458|35338|35453.7|35333.7|35459.3|35339.3|35453.7|35333.7|18
1646424820000|2022-03-04 20:13:40|35453.6|35333.6|35452.9|35332.9|35458.7|35338.7|35447.3|35327.3|23
1646424830000|2022-03-04 20:13:50|35453.4|35333.4|35453.3|35333.3|35453.4|35333.4|35451.2|35331.2|20
1646424840000|2022-03-04 20:14:00|35452.5|35332.5|35452.4|35332.4|35453.1|35333.1|35451.7|35331.7|16
1646424850000|2022-03-04 20:14:10|35452.3|35332.3|35456.2|35336.2|35462.8|35342.8|35452.3|35332.3|16
1646424860000|2022-03-04 20:14:20|35455.8|35335.8|35462.1|35342.1|35462.4|35342.4|35454.8|35334.8|25
1646424870000|2022-03-04 20:14:30|35463.1|35343.1|35461.1|35341.1|35463.1|35343.1|35459.8|35339.8|20
1646424880000|2022-03-04 20:14:40|35461.6|35341.6|35461.8|35341.8|35462.8|35342.8|35461.3|35341.3|20
1646424890000|2022-03-04 20:14:50|35461.7|35341.7|35466.4|35346.4|35470.1|35350.1|35459.6|35339.6|18
1646424900000|2022-03-04 20:15:00|35464.6|35344.6|35457.6|35337.6|35464.6|35344.6|35457.2|35337.2|26
1646424910000|2022-03-04 20:15:10|35457.2|35337.2|35454|35334|35464.2|35344.2|35452.9|35332.9|21
1646424920000|2022-03-04 20:15:20|35452.9|35332.9|35454.4|35334.4|35454.9|35334.9|35452.9|35332.9|22
1646424930000|2022-03-04 20:15:30|35454.1|35334.1|35453.8|35333.8|35464.5|35344.5|35453.1|35333.1|20
1646424940000|2022-03-04 20:15:40|35452.4|35332.4|35451.7|35331.7|35454.2|35334.2|35450.2|35330.2|22
1646424950000|2022-03-04 20:15:50|35452.1|35332.1|35458.3|35338.3|35460.8|35340.8|35452.1|35332.1|13
1646424960000|2022-03-04 20:16:00|35456.8|35336.8|35452.5|35332.5|35457.4|35337.4|35451.7|35331.7|16
1646424970000|2022-03-04 20:16:10|35451.8|35331.8|35453.4|35333.4|35453.9|35333.9|35451.8|35331.8|19
1646424980000|2022-03-04 20:16:20|35452.9|35332.9|35461.6|35341.6|35465|35345|35452.9|35332.9|21
1646424990000|2022-03-04 20:16:30|35461.7|35341.7|35460.9|35340.9|35462.4|35342.4|35458.9|35338.9|17
1646425000000|2022-03-04 20:16:40|35460.7|35340.7|35456.2|35336.2|35467.2|35347.2|35454.7|35334.7|14
1646425010000|2022-03-04 20:16:50|35455.8|35335.8|35455.7|35335.7|35456.5|35336.5|35454.6|35334.6|20
1646425020000|2022-03-04 20:17:00|35456.4|35336.4|35462.1|35342.1|35469.7|35349.7|35455.3|35335.3|26
1646425030000|2022-03-04 20:17:10|35461.5|35341.5|35457.1|35337.1|35463.5|35343.5|35457.1|35337.1|20
1646425040000|2022-03-04 20:17:20|35456.4|35336.4|35460.1|35340.1|35467|35347|35456|35336|20
1646425050000|2022-03-04 20:17:30|35458.5|35338.5|35454.9|35334.9|35460.6|35340.6|35454.9|35334.9|18
1646425060000|2022-03-04 20:17:40|35456.3|35336.3|35455.5|35335.5|35457.4|35337.4|35455.1|35335.1|22
1646425070000|2022-03-04 20:17:50|35455.7|35335.7|35457.8|35337.8|35465.4|35345.4|35455.6|35335.6|21
1646425080000|2022-03-04 20:18:00|35457.6|35337.6|35469.7|35349.7|35470.1|35350.1|35454.9|35334.9|22
1646425090000|2022-03-04 20:18:10|35468.2|35348.2|35468.2|35348.2|35470|35350|35466.2|35346.2|21
1646425100000|2022-03-04 20:18:20|35470.5|35350.5|35471.4|35351.4|35471.4|35351.4|35465.7|35345.7|15
1646425110000|2022-03-04 20:18:30|35470.2|35350.2|35465.5|35345.5|35470.2|35350.2|35465.5|35345.5|12
1646425120000|2022-03-04 20:18:40|35463|35343|35470|35350|35470|35350|35462.3|35342.3|17
1646425130000|2022-03-04 20:18:50|35470.1|35350.1|35466.2|35346.2|35470.2|35350.2|35465.8|35345.8|18
1646425140000|2022-03-04 20:19:00|35465.7|35345.7|35470.4|35350.4|35470.4|35350.4|35462.3|35342.3|18
1646425150000|2022-03-04 20:19:10|35468.7|35348.7|35466.5|35346.5|35470.4|35350.4|35466.2|35346.2|16
1646425160000|2022-03-04 20:19:20|35466.9|35346.9|35470.4|35350.4|35470.4|35350.4|35465.8|35345.8|17
1646425170000|2022-03-04 20:19:30|35470.5|35350.5|35464|35344|35470.5|35350.5|35463.3|35343.3|24
1646425180000|2022-03-04 20:19:40|35464.1|35344.1|35465.3|35345.3|35465.4|35345.4|35463|35343|20
1646425190000|2022-03-04 20:19:50|35466|35346|35475.1|35355.1|35475.1|35355.1|35464.2|35344.2|13
1646425200000|2022-03-04 20:20:00|35474.9|35354.9|35463.3|35343.3|35474.9|35354.9|35460.4|35340.4|24
1646425210000|2022-03-04 20:20:10|35460.7|35340.7|35458.8|35338.8|35461.5|35341.5|35457.9|35337.9|23
1646425220000|2022-03-04 20:20:20|35460.3|35340.3|35471|35351|35471|35351|35459.8|35339.8|19
1646425230000|2022-03-04 20:20:30|35468.8|35348.8|35465.4|35345.4|35469.6|35349.6|35464.2|35344.2|26
1646425240000|2022-03-04 20:20:40|35466.6|35346.6|35472.5|35352.5|35472.5|35352.5|35464.3|35344.3|19
1646425250000|2022-03-04 20:20:50|35471.7|35351.7|35462.6|35342.6|35472.8|35352.8|35462.6|35342.6|15
1646425260000|2022-03-04 20:21:00|35463.9|35343.9|35486.6|35366.6|35486.6|35366.6|35463.5|35343.5|20
1646425270000|2022-03-04 20:21:10|35472.9|35352.9|35460.2|35340.2|35472.9|35352.9|35460.2|35340.2|23
1646425280000|2022-03-04 20:21:20|35461.5|35341.5|35463.9|35343.9|35464.8|35344.8|35459.9|35339.9|15
1646425290000|2022-03-04 20:21:30|35459.7|35339.7|35470.3|35350.3|35470.3|35350.3|35459.6|35339.6|11
1646425300000|2022-03-04 20:21:40|35471.3|35351.3|35467.4|35347.4|35471.3|35351.3|35466.3|35346.3|11
1646425310000|2022-03-04 20:21:50|35467.5|35347.5|35461.8|35341.8|35470.4|35350.4|35458.9|35338.9|17
1646425320000|2022-03-04 20:22:00|35469.3|35349.3|35457.5|35337.5|35472.5|35352.5|35456.3|35336.3|23
1646425330000|2022-03-04 20:22:10|35457.3|35337.3|35463.5|35343.5|35463.5|35343.5|35454.3|35334.3|16
1646425340000|2022-03-04 20:22:20|35463.8|35343.8|35466.9|35346.9|35466.9|35346.9|35462.5|35342.5|12
1646425350000|2022-03-04 20:22:30|35465.4|35345.4|35462.3|35342.3|35465.4|35345.4|35457.4|35337.4|17
1646425360000|2022-03-04 20:22:40|35462.5|35342.5|35454.8|35334.8|35463.3|35343.3|35453.2|35333.2|16
1646425370000|2022-03-04 20:22:50|35455.5|35335.5|35460.5|35340.5|35476.2|35356.2|35453.7|35333.7|23
1646425380000|2022-03-04 20:23:00|35458.2|35338.2|35456.7|35336.7|35459.3|35339.3|35452|35332|19
1646425390000|2022-03-04 20:23:10|35456.3|35336.3|35462.8|35342.8|35465.7|35345.7|35455|35335|23
1646425400000|2022-03-04 20:23:20|35463.2|35343.2|35463.9|35343.9|35464.4|35344.4|35460.5|35340.5|14
1646425410000|2022-03-04 20:23:30|35460.4|35340.4|35456.9|35336.9|35483.9|35363.9|35453.6|35333.6|21
1646425420000|2022-03-04 20:23:40|35464.9|35344.9|35455.8|35335.8|35467.4|35347.4|35454.3|35334.3|19
1646425430000|2022-03-04 20:23:50|35457.9|35337.9|35463|35343|35471|35351|35451.7|35331.7|22
1646425440000|2022-03-04 20:24:00|35464.3|35344.3|35457|35337|35469.6|35349.6|35452.8|35332.8|21
1646425450000|2022-03-04 20:24:10|35458.8|35338.8|35454.5|35334.5|35461|35341|35454.5|35334.5|19
1646425460000|2022-03-04 20:24:20|35454.6|35334.6|35465|35345|35469.2|35349.2|35453.9|35333.9|15
1646425470000|2022-03-04 20:24:30|35447.8|35327.8|35450.3|35330.3|35465.4|35345.4|35447.8|35327.8|19
1646425480000|2022-03-04 20:24:40|35450.5|35330.5|35451.6|35331.6|35455.1|35335.1|35450.5|35330.5|16
1646425490000|2022-03-04 20:24:50|35451.4|35331.4|35471.5|35351.5|35484.2|35364.2|35449.3|35329.3|12
1646425500000|2022-03-04 20:25:00|35473.4|35353.4|35457.1|35337.1|35473.4|35353.4|35453.9|35333.9|17
1646425510000|2022-03-04 20:25:10|35456.6|35336.6|35458.7|35338.7|35461.2|35341.2|35452.8|35332.8|20
1646425520000|2022-03-04 20:25:20|35461|35341|35453.2|35333.2|35461|35341|35446.4|35326.4|16
1646425530000|2022-03-04 20:25:30|35452.9|35332.9|35447.4|35327.4|35458.3|35338.3|35447.4|35327.4|20
1646425540000|2022-03-04 20:25:40|35444.1|35324.1|35447.4|35327.4|35459.3|35339.3|35443.6|35323.6|20
1646425550000|2022-03-04 20:25:50|35446.1|35326.1|35448.3|35328.3|35452.8|35332.8|35444.5|35324.5|12
1646425560000|2022-03-04 20:26:00|35447.4|35327.4|35443.5|35323.5|35472.7|35352.7|35443|35323|15
1646425570000|2022-03-04 20:26:10|35455.5|35335.5|35445.5|35325.5|35455.5|35335.5|35444.2|35324.2|15
1646425580000|2022-03-04 20:26:20|35450.6|35330.6|35449.7|35329.7|35451.1|35331.1|35447.1|35327.1|8
1646425590000|2022-03-04 20:26:30|35447.6|35327.6|35463.5|35343.5|35463.5|35343.5|35446.5|35326.5|7
1646425600000|2022-03-04 20:26:40|35462.8|35342.8|35447.7|35327.7|35462.8|35342.8|35447.7|35327.7|19
1646425610000|2022-03-04 20:26:50|35448.1|35328.1|35457.8|35337.8|35457.8|35337.8|35448.1|35328.1|17
1646425620000|2022-03-04 20:27:00|35457.4|35337.4|35443|35323|35457.5|35337.5|35441.5|35321.5|24
1646425630000|2022-03-04 20:27:10|35442.9|35322.9|35444.6|35324.6|35477.6|35357.6|35440.5|35320.5|20
1646425640000|2022-03-04 20:27:20|35444|35324|35447.4|35327.4|35451|35331|35440.2|35320.2|24
1646425650000|2022-03-04 20:27:30|35446.8|35326.8|35446.1|35326.1|35448.1|35328.1|35444.4|35324.4|28
1646425660000|2022-03-04 20:27:40|35446|35326|35445.2|35325.2|35446.8|35326.8|35443.8|35323.8|11
1646425670000|2022-03-04 20:27:50|35445.3|35325.3|35446.5|35326.5|35454.1|35334.1|35439.7|35319.7|21
1646425680000|2022-03-04 20:28:00|35450.5|35330.5|35442.5|35322.5|35450.5|35330.5|35442.5|35322.5|19
1646425690000|2022-03-04 20:28:10|35445.6|35325.6|35444.2|35324.2|35447.5|35327.5|35440.4|35320.4|14
1646425700000|2022-03-04 20:28:20|35443.3|35323.3|35425.3|35305.3|35443.3|35323.3|35423.1|35303.1|24
1646425710000|2022-03-04 20:28:30|35423.5|35303.5|35435.1|35315.1|35440|35320|35421.6|35301.6|24
1646425720000|2022-03-04 20:28:40|35437.6|35317.6|35442.9|35322.9|35442.9|35322.9|35433.4|35313.4|18
1646425730000|2022-03-04 20:28:50|35444.7|35324.7|35424.8|35304.8|35444.7|35324.7|35421|35301|22
1646425740000|2022-03-04 20:29:00|35435.9|35315.9|35436.4|35316.4|35441.6|35321.6|35430.4|35310.4|25
1646425750000|2022-03-04 20:29:10|35437.6|35317.6|35447.8|35327.8|35466.6|35346.6|35437.6|35317.6|28
1646425760000|2022-03-04 20:29:20|35448.1|35328.1|35464.8|35344.8|35464.8|35344.8|35448.1|35328.1|23
1646425770000|2022-03-04 20:29:30|35464.9|35344.9|35466.6|35346.6|35467.1|35347.1|35462.8|35342.8|26
1646425780000|2022-03-04 20:29:40|35473.9|35353.9|35467.7|35347.7|35479.3|35359.3|35455|35335|23
1646425790000|2022-03-04 20:29:50|35461.5|35341.5|35460.9|35340.9|35462.4|35342.4|35460.9|35340.9|5
1646425800000|2022-03-04 20:30:00|35462.4|35342.4|35458.2|35338.2|35466.3|35346.3|35458.2|35338.2|8
1646425810000|2022-03-04 20:30:10|35463.4|35343.4|35463.9|35343.9|35474.2|35354.2|35452.2|35332.2|17
1646425820000|2022-03-04 20:30:20|35470|35350|35471.3|35351.3|35479.9|35359.9|35462.8|35342.8|26
1646425830000|2022-03-04 20:30:30|35471.4|35351.4|35470|35350|35474.2|35354.2|35461.1|35341.1|18
1646425840000|2022-03-04 20:30:40|35461.3|35341.3|35464.1|35344.1|35464.1|35344.1|35461.3|35341.3|8
1646425850000|2022-03-04 20:30:50|35459.4|35339.4|35464.3|35344.3|35466.1|35346.1|35459.4|35339.4|8
1646425860000|2022-03-04 20:31:00|35464.1|35344.1|35447.3|35327.3|35464.4|35344.4|35447.3|35327.3|4
1646425870000|2022-03-04 20:31:10|35464.7|35344.7|35464.7|35344.7|35464.7|35344.7|35464.7|35344.7|1
1646425880000|2022-03-04 20:31:20|35457.2|35337.2|35448.5|35328.5|35469.8|35349.8|35439.5|35319.5|8
1646425890000|2022-03-04 20:31:30|35468.3|35348.3|35481.8|35361.8|35481.8|35361.8|35465.5|35345.5|7
1646425900000|2022-03-04 20:31:40|35484.4|35364.4|35467.2|35347.2|35489.2|35369.2|35449.8|35329.8|22
1646425910000|2022-03-04 20:31:50|35470.5|35350.5|35462.5|35342.5|35491.1|35371.1|35452.4|35332.4|15
1646425920000|2022-03-04 20:32:00|35455.4|35335.4|35471.5|35351.5|35472.1|35352.1|35441.5|35321.5|21
1646425930000|2022-03-04 20:32:10|35468.1|35348.1|35481.6|35361.6|35481.6|35361.6|35446.2|35326.2|21
1646425940000|2022-03-04 20:32:20|35488.2|35368.2|35477.6|35357.6|35488.2|35368.2|35453.7|35333.7|13
1646425950000|2022-03-04 20:32:30|35478.7|35358.7|35470.2|35350.2|35480.8|35360.8|35448.5|35328.5|18
1646425960000|2022-03-04 20:32:40|35483.7|35363.7|35467.8|35347.8|35490.6|35370.6|35466.4|35346.4|18
1646425970000|2022-03-04 20:32:50|35472.9|35352.9|35459|35339|35481.8|35361.8|35448.4|35328.4|21
1646425980000|2022-03-04 20:33:00|35471.6|35351.6|35468.3|35348.3|35487.2|35367.2|35460.7|35340.7|5
1646425990000|2022-03-04 20:33:10|35470.1|35350.1|35453.1|35333.1|35494.8|35374.8|35442.4|35322.4|23
1646426000000|2022-03-04 20:33:20|35477.7|35357.7|35472.5|35352.5|35487.5|35367.5|35449.8|35329.8|20
1646426010000|2022-03-04 20:33:30|35469.5|35349.5|35469.1|35349.1|35478.4|35358.4|35451|35331|16
1646426020000|2022-03-04 20:33:40|35483.7|35363.7|35470.6|35350.6|35483.7|35363.7|35451.6|35331.6|6
1646426030000|2022-03-04 20:33:50|35469.5|35349.5|35463.8|35343.8|35485.5|35365.5|35450.6|35330.6|21
1646426040000|2022-03-04 20:34:00|35458.4|35338.4|35463.1|35343.1|35483.9|35363.9|35456.9|35336.9|20
1646426050000|2022-03-04 20:34:10|35460.1|35340.1|35467.8|35347.8|35481.4|35361.4|35452.4|35332.4|24
1646426060000|2022-03-04 20:34:20|35463.1|35343.1|35472.4|35352.4|35474.9|35354.9|35457.5|35337.5|22
1646426070000|2022-03-04 20:34:30|35475.2|35355.2|35462|35342|35479|35359|35461.7|35341.7|24
1646426080000|2022-03-04 20:34:40|35461.7|35341.7|35461.2|35341.2|35485.6|35365.6|35456.2|35336.2|23
1646426090000|2022-03-04 20:34:50|35461.1|35341.1|35457.6|35337.6|35475.1|35355.1|35454.9|35334.9|11
1646426100000|2022-03-04 20:35:00|35466.1|35346.1|35477.6|35357.6|35491.6|35371.6|35462.3|35342.3|21
1646426110000|2022-03-04 20:35:10|35477.9|35357.9|35474.5|35354.5|35498.8|35378.8|35473.2|35353.2|27
1646426120000|2022-03-04 20:35:20|35472.6|35352.6|35472.9|35352.9|35500.4|35380.4|35472.5|35352.5|22
1646426130000|2022-03-04 20:35:30|35459|35339|35468.7|35348.7|35487.3|35367.3|35459|35339|10
1646426140000|2022-03-04 20:35:40|35480.4|35360.4|35465.8|35345.8|35485.8|35365.8|35452.4|35332.4|22
1646426150000|2022-03-04 20:35:50|35482.7|35362.7|35464.9|35344.9|35484|35364|35462.6|35342.6|12
1646426160000|2022-03-04 20:36:00|35483.7|35363.7|35475.8|35355.8|35483.7|35363.7|35475.2|35355.2|5
1646426170000|2022-03-04 20:36:10|35470.9|35350.9|35471.6|35351.6|35471.6|35351.6|35457.2|35337.2|4
1646426180000|2022-03-04 20:36:20|35471.4|35351.4|35474.8|35424.8|35533.5|35429.6|35471.4|35351.4|24
1646426190000|2022-03-04 20:36:30|35519.7|35399.7|35517.7|35397.7|35520.5|35400.5|35517.4|35397.4|17
1646426200000|2022-03-04 20:36:40|35521.9|35401.9|35522.4|35402.4|35523.9|35403.9|35520.7|35400.7|16
1646426210000|2022-03-04 20:36:50|35523.8|35403.8|35517.9|35397.9|35523.9|35403.9|35517|35397|24
1646426220000|2022-03-04 20:37:00|35518.1|35398.1|35517.5|35397.5|35519.3|35399.3|35517.4|35397.4|17
1646426230000|2022-03-04 20:37:10|35517.6|35397.6|35516.3|35396.3|35518.1|35398.1|35515.8|35395.8|17
1646426240000|2022-03-04 20:37:20|35521.6|35401.6|35520.7|35400.7|35527.6|35407.6|35517.2|35397.2|20
1646426250000|2022-03-04 20:37:30|35521.4|35401.4|35520.7|35400.7|35525.5|35405.5|35520.2|35400.2|16
1646426260000|2022-03-04 20:37:40|35520.8|35400.8|35519.7|35399.7|35522.3|35402.3|35519.7|35399.7|11
1646426270000|2022-03-04 20:37:50|35521|35401|35518.1|35398.1|35524.6|35404.6|35518.1|35398.1|13
1646426280000|2022-03-04 20:38:00|35518|35398|35519.8|35399.8|35524.4|35405.8|35517|35397|18
1646426290000|2022-03-04 20:38:10|35517.5|35402.5|35515.9|35395.9|35520.5|35402.5|35515.3|35395.3|21
1646426300000|2022-03-04 20:38:20|35516.3|35396.3|35518.8|35398.8|35521.4|35401.4|35516.3|35396.3|14
1646426310000|2022-03-04 20:38:30|35516.7|35399.8|35516.2|35396.2|35516.7|35399.8|35514.8|35394.8|13
1646426320000|2022-03-04 20:38:40|35516.1|35396.1|35516.2|35396.2|35521.2|35401.2|35515.3|35395.3|19
1646426330000|2022-03-04 20:38:50|35513.4|35393.4|35513.2|35393.2|35514.1|35394.1|35513.2|35393.2|16
1646426340000|2022-03-04 20:39:00|35513.8|35393.8|35516|35396|35518.8|35398.8|35513.1|35393.1|14
1646426350000|2022-03-04 20:39:10|35515.9|35395.9|35515.2|35395.2|35517.1|35397.1|35515.2|35395.2|10
1646426360000|2022-03-04 20:39:20|35514|35394|35515.1|35395.1|35520.3|35400.3|35514|35394|22
1646426370000|2022-03-04 20:39:30|35515.7|35395.7|35515.6|35395.6|35516.2|35396.2|35515.4|35395.4|16
1646426380000|2022-03-04 20:39:40|35516|35396|35513.2|35393.2|35519.1|35401.2|35513.1|35393.1|11
1646426390000|2022-03-04 20:39:50|35514.2|35394.2|35512.8|35392.8|35514.2|35394.2|35512.6|35392.6|16
1646426400000|2022-03-04 20:40:00|35512.7|35392.7|35516.6|35396.6|35520|35400|35512.7|35392.7|21
1646426410000|2022-03-04 20:40:10|35516|35396|35516.3|35396.3|35527.5|35407.5|35512.6|35392.6|16
1646426420000|2022-03-04 20:40:20|35529.7|35409.7|35513.3|35393.3|35529.7|35409.7|35512.4|35392.4|22
1646426430000|2022-03-04 20:40:30|35513.1|35393.1|35510.3|35390.3|35514.9|35394.9|35509.9|35389.9|18
1646426440000|2022-03-04 20:40:40|35509.9|35389.9|35509|35389|35512.9|35392.9|35509|35389|16
1646426450000|2022-03-04 20:40:50|35509.1|35389.1|35506.5|35386.5|35510.1|35390.1|35506.4|35386.4|18
1646426460000|2022-03-04 20:41:00|35506.6|35386.6|35504.1|35384.1|35506.9|35439.1|35459.1|35381.1|20
1646426470000|2022-03-04 20:41:10|35503.1|35383.1|35500.5|35380.5|35503.1|35383.1|35500.5|35380.5|20
1646426480000|2022-03-04 20:41:20|35500.3|35380.3|35501|35381|35502.6|35382.6|35500.2|35380.2|19
1646426490000|2022-03-04 20:41:30|35500.9|35380.9|35501.8|35381.8|35502.2|35382.2|35500.5|35380.5|17
1646426500000|2022-03-04 20:41:40|35501.2|35381.2|35500.4|35380.4|35501.6|35384.8|35497.2|35379.1|19
1646426510000|2022-03-04 20:41:50|35498.9|35378.9|35505.2|35385.2|35506.8|35434|35454|35378.8|17
1646426520000|2022-03-04 20:42:00|35504|35384|35514.9|35394.9|35518.9|35436.4|35486.4|35383|25
1646426530000|2022-03-04 20:42:10|35515.5|35395.5|35517|35397|35521.2|35401.2|35515.5|35395.5|16
1646426540000|2022-03-04 20:42:20|35514.8|35397.3|35514.2|35394.2|35520.2|35400.2|35514|35394|21
1646426550000|2022-03-04 20:42:30|35513.4|35393.4|35479.7|35429.7|35514.7|35429.7|35479.7|35388.6|14
1646426560000|2022-03-04 20:42:40|35512.7|35392.7|35515.9|35395.9|35517.1|35397.1|35512.3|35392.3|18
1646426570000|2022-03-04 20:42:50|35514.9|35394.9|35512.3|35392.3|35518.5|35401.2|35511.2|35391.2|19
1646426580000|2022-03-04 20:43:00|35512.6|35392.6|35510.9|35390.9|35513.6|35394.1|35510.5|35390.5|14
1646426590000|2022-03-04 20:43:10|35511.1|35391.1|35511.9|35396.8|35514|35396.8|35507.5|35390.6|18
1646426600000|2022-03-04 20:43:20|35508.4|35396.9|35512.3|35392.3|35517|35445|35465|35391.3|20
1646426610000|2022-03-04 20:43:30|35512.4|35392.4|35511.6|35391.6|35512.6|35428.1|35478.1|35390.6|15
1646426620000|2022-03-04 20:43:40|35510.9|35390.9|35511.2|35391.2|35511.4|35391.4|35510.1|35390.1|13
1646426630000|2022-03-04 20:43:50|35511.4|35391.5|35511.2|35391.2|35511.9|35447.6|35467.6|35388.3|20
1646426640000|2022-03-04 20:44:00|35511|35391|35511.6|35391.6|35512.4|35447.6|35467.6|35388.8|20
1646426650000|2022-03-04 20:44:10|35510.4|35394.2|35513.1|35393.1|35514.4|35394.4|35510.4|35391|20
1646426660000|2022-03-04 20:44:20|35512.7|35392.7|35511.6|35391.6|35512.7|35392.7|35511.4|35391.4|10
1646426670000|2022-03-04 20:44:30|35511.4|35391.4|35511.1|35391.1|35512.6|35392.6|35509.4|35389.4|16
1646426680000|2022-03-04 20:44:40|35507.9|35392.8|35505.3|35393.1|35511.3|35445.2|35460.1|35388.9|17
1646426690000|2022-03-04 20:44:50|35508.9|35388.9|35506.2|35386.2|35509.2|35393.1|35505.9|35386.2|7
1646426700000|2022-03-04 20:45:00|35478.4|35428.4|35509.5|35392.5|35511.4|35428.4|35477.5|35388.4|23
1646426710000|2022-03-04 20:45:10|35509.7|35389.5|35512.1|35392.1|35512.6|35392.6|35509.7|35389.5|14
1646426720000|2022-03-04 20:45:20|35512|35392|35511|35391|35512.1|35392.1|35510.1|35390.9|16
1646426730000|2022-03-04 20:45:30|35509.9|35389.9|35508.4|35388.4|35510.2|35390.2|35508.4|35388.4|15
1646426740000|2022-03-04 20:45:40|35508.8|35388.8|35506.2|35386.2|35510.8|35443.1|35463.1|35385.4|19
1646426750000|2022-03-04 20:45:50|35505.7|35385.7|35473|35423|35509.2|35435.3|35455.3|35385.7|21
1646426760000|2022-03-04 20:46:00|35504.5|35384.5|35503|35383|35507|35423.2|35470.9|35383|23
1646426770000|2022-03-04 20:46:10|35503.8|35383.8|35506.9|35386.9|35507.6|35387.6|35503.8|35383.8|24
1646426780000|2022-03-04 20:46:20|35507.1|35387.1|35505|35385|35507.1|35421.8|35471.8|35385|17
1646426790000|2022-03-04 20:46:30|35505.1|35385.1|35506.9|35386.9|35507.2|35422.7|35472.7|35384.9|14
1646426800000|2022-03-04 20:46:40|35506.8|35386.8|35501.7|35381.7|35506.8|35439|35457.1|35380.9|21
1646426810000|2022-03-04 20:46:50|35501.5|35381.5|35500.3|35380.3|35508.1|35437.8|35456.2|35379.6|21
1646426820000|2022-03-04 20:47:00|35500.7|35380.7|35503.4|35383.4|35505.9|35385.9|35499.6|35379.6|22
1646426830000|2022-03-04 20:47:10|35503.5|35383.5|35509.7|35389.7|35509.7|35421.2|35471.2|35383.5|23
1646426840000|2022-03-04 20:47:20|35509.9|35389.9|35509.9|35389.9|35509.9|35389.9|35508.1|35388.1|17
1646426850000|2022-03-04 20:47:30|35509.8|35389.8|35508.7|35388.7|35512|35392|35507.9|35387.9|23
1646426860000|2022-03-04 20:47:40|35508.4|35388.4|35507.9|35387.9|35508.4|35439.9|35459.9|35385.6|22
1646426870000|2022-03-04 20:47:50|35506.8|35386.8|35505.9|35385.9|35508.7|35439|35459|35383.3|20
1646426880000|2022-03-04 20:48:00|35474.9|35424.9|35514.3|35394.3|35514.3|35428.4|35474.9|35387.4|23
1646426890000|2022-03-04 20:48:10|35513.5|35393.5|35514.8|35394.8|35517.3|35397.9|35513|35393|19
1646426900000|2022-03-04 20:48:20|35514.9|35394.9|35517.2|35397.2|35518.6|35398.6|35514.4|35394.4|23
1646426910000|2022-03-04 20:48:30|35516|35396|35516.5|35396.5|35517.6|35397.9|35515|35395|15
1646426920000|2022-03-04 20:48:40|35515.7|35395.7|35518.9|35398.9|35518.9|35398.9|35515.7|35395.7|20
1646426930000|2022-03-04 20:48:50|35518.8|35398.8|35518|35398|35520.4|35433.4|35483.3|35397.1|21
1646426940000|2022-03-04 20:49:00|35485.1|35435.1|35522.1|35402.1|35523.9|35435.1|35485.1|35397.6|20
1646426950000|2022-03-04 20:49:10|35522.5|35402.5|35524.2|35404.2|35525.3|35405.3|35521.3|35401.3|18
1646426960000|2022-03-04 20:49:20|35521.9|35401.9|35519|35399|35521.9|35401.9|35518|35398|13
1646426970000|2022-03-04 20:49:30|35518.4|35398.4|35525.5|35405.5|35525.5|35405.5|35517.5|35397.5|15
1646426980000|2022-03-04 20:49:40|35524.6|35404.6|35518|35398|35524.6|35404.6|35518|35398|16
1646426990000|2022-03-04 20:49:50|35518.3|35398.3|35526.8|35406.8|35527.4|35407.4|35518.3|35398.3|23
1646427000000|2022-03-04 20:50:00|35527|35407|35525.2|35405.2|35527|35407|35525|35405|16
1646427010000|2022-03-04 20:50:10|35525.5|35405.5|35517.3|35397.3|35525.5|35434|35484|35397.1|21
1646427020000|2022-03-04 20:50:20|35513.6|35401.1|35521.4|35401.4|35522.7|35438.6|35487.2|35398.1|22
1646427030000|2022-03-04 20:50:30|35521.7|35401.7|35524.2|35404.2|35525.7|35406.6|35520.4|35400.8|19
1646427040000|2022-03-04 20:50:40|35524.1|35404.1|35523.3|35403.3|35526.6|35409.7|35523.3|35403.3|26
1646427050000|2022-03-04 20:50:50|35523.1|35403.1|35522.1|35402.1|35524.1|35404.4|35520.4|35400.4|19
1646427060000|2022-03-04 20:51:00|35521.2|35401.2|35522|35402|35522.9|35402.9|35520.9|35400.9|15
1646427070000|2022-03-04 20:51:10|35520.5|35400.5|35521.5|35401.5|35522.7|35403.4|35520.5|35400.5|13
1646427080000|2022-03-04 20:51:20|35521|35401|35523.1|35403.1|35523.6|35407.5|35517.9|35401|20
1646427090000|2022-03-04 20:51:30|35523.2|35403.2|35518.7|35398.7|35523.8|35403.8|35518.5|35398.5|21
1646427100000|2022-03-04 20:51:40|35518.8|35398.8|35519.7|35399.7|35523.1|35406.6|35518.5|35398.5|24
1646427110000|2022-03-04 20:51:50|35519.1|35399.1|35520.9|35400.9|35522.6|35402.6|35519|35399|19
1646427120000|2022-03-04 20:52:00|35520.6|35400.6|35517.1|35397.1|35520.6|35449.9|35467.4|35397.1|21
1646427130000|2022-03-04 20:52:10|35471.7|35451.7|35516.1|35396.1|35521.3|35453.2|35471.7|35395.2|25
1646427140000|2022-03-04 20:52:20|35485.2|35435.2|35516.8|35396.8|35518.5|35452.4|35471.1|35394.8|26
1646427150000|2022-03-04 20:52:30|35487.5|35437.5|35520.8|35400.8|35521.4|35437.5|35484.2|35398.9|23
1646427160000|2022-03-04 20:52:40|35520.9|35400.9|35517.9|35397.9|35520.9|35435.2|35485.1|35397.9|23
1646427170000|2022-03-04 20:52:50|35518.3|35398.3|35515|35395|35519.5|35399.5|35515|35395|19
1646427180000|2022-03-04 20:53:00|35466.7|35446.7|35514.7|35394.7|35517.5|35446.7|35466.7|35392.9|25
1646427190000|2022-03-04 20:53:10|35512.2|35396.2|35520.1|35400.1|35521.3|35401.3|35512.2|35394.4|24
1646427200000|2022-03-04 20:53:20|35520.6|35400.6|35520.2|35400.2|35522.6|35402.6|35520.1|35400.1|14
1646427210000|2022-03-04 20:53:30|35519.9|35399.9|35516.9|35396.9|35523.4|35403.4|35515.5|35395.5|19
1646427220000|2022-03-04 20:53:40|35516.7|35396.7|35514.3|35394.3|35517.9|35397.9|35514.3|35394.3|17
1646427230000|2022-03-04 20:53:50|35513.9|35393.9|35515.5|35395.5|35516.4|35396.4|35513.9|35393.9|21
1646427240000|2022-03-04 20:54:00|35514.5|35394.5|35515.1|35395.1|35516.3|35428.5|35478.5|35392|25
1646427250000|2022-03-04 20:54:10|35514.1|35394.1|35511.2|35391.2|35515.9|35396.3|35509.9|35389.9|19
1646427260000|2022-03-04 20:54:20|35510.9|35390.9|35512.1|35392.1|35512.7|35392.7|35510.1|35390.1|16
1646427270000|2022-03-04 20:54:30|35511.5|35391.5|35511.5|35391.5|35511.8|35391.8|35508.7|35388.7|18
1646427280000|2022-03-04 20:54:40|35511.9|35391.9|35512.2|35392.2|35516.8|35396.8|35511.4|35391.4|19
1646427290000|2022-03-04 20:54:50|35512.3|35392.3|35517.5|35397.5|35520.9|35450.1|35470.1|35392.3|19
1646427300000|2022-03-04 20:55:00|35470.7|35450.7|35512.5|35392.5|35518.5|35450.7|35470.7|35391.8|24
1646427310000|2022-03-04 20:55:10|35511.5|35391.5|35510.2|35390.2|35512.7|35392.7|35509.2|35389.2|21
1646427320000|2022-03-04 20:55:20|35510.3|35390.3|35508.2|35388.2|35512.2|35392.7|35504.4|35387.7|20
1646427330000|2022-03-04 20:55:30|35508.4|35388.4|35510.5|35390.5|35512.3|35392.3|35507.3|35387.3|19
1646427340000|2022-03-04 20:55:40|35510.2|35390.2|35507.5|35387.5|35511.3|35391.3|35507.5|35387.5|14
1646427350000|2022-03-04 20:55:50|35506.8|35386.8|35499.3|35379.3|35507.2|35435|35454.9|35379.3|24
1646427360000|2022-03-04 20:56:00|35505.4|35385.4|35505.4|35385.4|35505.4|35440.6|35454.9|35378.9|24
1646427370000|2022-03-04 20:56:10|35503|35385.3|35502.9|35382.9|35506.4|35439|35459|35382.1|27
1646427380000|2022-03-04 20:56:20|35502.2|35382.2|35501.1|35381.1|35507.6|35423.2|35470.1|35380.5|23
1646427390000|2022-03-04 20:56:30|35500.7|35380.7|35502.5|35382.5|35504.1|35384.1|35500.6|35380.6|16
1646427400000|2022-03-04 20:56:40|35502.1|35382.1|35502.2|35382.2|35504.3|35384.3|35501|35381|18
1646427410000|2022-03-04 20:56:50|35498.5|35378.5|35498|35378|35499.8|35379.8|35497.4|35377.4|19
1646427420000|2022-03-04 20:57:00|35497.9|35377.9|35500.8|35380.8|35504|35384|35497.9|35377.9|21
1646427430000|2022-03-04 20:57:10|35501.3|35381.3|35503.9|35383.9|35504.6|35384.6|35500.5|35380.5|16
1646427440000|2022-03-04 20:57:20|35503.3|35383.3|35499.5|35379.5|35504.9|35384.9|35499.5|35379.5|22
1646427450000|2022-03-04 20:57:30|35499.3|35379.3|35494.7|35374.7|35499.6|35379.6|35494.7|35374.7|23
1646427460000|2022-03-04 20:57:40|35494.6|35374.6|35493.1|35373.1|35495.2|35375.2|35492.2|35372.2|20
1646427470000|2022-03-04 20:57:50|35492.9|35372.9|35488.8|35368.8|35493.4|35373.4|35486.7|35366.7|20
1646427480000|2022-03-04 20:58:00|35488|35368|35477.5|35357.5|35488.5|35368.5|35477.5|35357.5|25
1646427490000|2022-03-04 20:58:10|35477.7|35357.7|35482.4|35362.4|35483.3|35363.3|35475.9|35355.9|22
1646427500000|2022-03-04 20:58:20|35482.1|35362.1|35484.3|35364.3|35491.4|35371.4|35482.1|35362.1|22
1646427510000|2022-03-04 20:58:30|35485.7|35365.7|35475.1|35355.1|35486|35366|35475.1|35355.1|20
1646427520000|2022-03-04 20:58:40|35472.8|35352.8|35479.1|35359.1|35479.1|35359.1|35470.8|35350.8|22
1646427530000|2022-03-04 20:58:50|35477.8|35357.8|35485.9|35365.9|35487.8|35367.8|35477.8|35357.8|25
1646427540000|2022-03-04 20:59:00|35486|35366|35484.2|35364.2|35486.8|35366.8|35482.5|35362.5|25
1646427550000|2022-03-04 20:59:10|35483.2|35363.2|35479|35359|35484.8|35364.8|35479|35359|18
1646427560000|2022-03-04 20:59:20|35478.3|35358.3|35480.4|35360.4|35482.4|35362.4|35474.9|35354.9|19
1646427570000|2022-03-04 20:59:30|35480.3|35360.3|35476.9|35356.9|35481.1|35361.1|35476.4|35356.4|22
1646427580000|2022-03-04 20:59:40|35478.6|35358.6|35478.8|35358.8|35481.8|35361.8|35476.3|35356.3|22
1646427590000|2022-03-04 20:59:50|35477.7|35357.7|35481.9|35361.9|35481.9|35361.9|35476.7|35356.7|26
1646427600000|2022-03-04 21:00:00|35481.6|35361.6|35482.3|35362.3|35484.1|35364.1|35481.2|35361.2|28
1646427610000|2022-03-04 21:00:10|35482|35362|35482.1|35362.1|35490.5|35400.6|35450.6|35361.4|24
1646427620000|2022-03-04 21:00:20|35483|35363|35482.8|35362.8|35485.3|35365.3|35481.7|35361.7|21
1646427630000|2022-03-04 21:00:30|35480.2|35360.2|35481.1|35361.1|35483.9|35364|35478.6|35358.6|23
1646427640000|2022-03-04 21:00:40|35481|35361|35478.8|35358.8|35483.2|35363.2|35478.8|35358.8|17
1646427650000|2022-03-04 21:00:50|35478.6|35358.6|35479.5|35359.5|35479.7|35359.7|35478.4|35358.4|16
1646427660000|2022-03-04 21:01:00|35479.8|35359.8|35484.7|35364.7|35486.8|35414.7|35434.7|35359.8|23
1646427670000|2022-03-04 21:01:10|35485.9|35365.9|35481.5|35363.1|35486.4|35366.4|35481.5|35361.7|22
1646427680000|2022-03-04 21:01:20|35482.4|35362.4|35432.7|35412.7|35482.4|35413.4|35432.1|35362.4|12
1646427690000|2022-03-04 21:01:30|35432.4|35412.4|35430.7|35410.7|35481.7|35412.4|35430.5|35361.8|18
1646427700000|2022-03-04 21:01:40|35430.5|35410.5|35428.5|35408.5|35480.3|35410.5|35427.8|35359.9|13
1646427710000|2022-03-04 21:01:50|35428.2|35408.2|35425.5|35405.5|35428.3|35408.3|35425.5|35405.5|13
1646427720000|2022-03-04 21:02:00|35426.6|35406.6|35428.6|35408.6|35434.5|35414.5|35425.9|35405.9|22
1646427730000|2022-03-04 21:02:10|35431.5|35411.5|35434.8|35414.8|35440.5|35420.5|35430.8|35410.8|24
1646427740000|2022-03-04 21:02:20|35434|35414|35495|35378.3|35495|35419.6|35432.9|35378.3|20
1646427750000|2022-03-04 21:02:30|35448|35428|35452.7|35402.7|35492.5|35432.1|35448|35367.1|27
1646427760000|2022-03-04 21:02:40|35482.6|35372|35455.1|35405.1|35488.2|35405.1|35451.1|35365.1|22
1646427770000|2022-03-04 21:02:50|35454.6|35404.6|35452.8|35402.8|35454.8|35404.8|35451.4|35401.4|23
1646427780000|2022-03-04 21:03:00|35485.6|35365.6|35485.8|35365.8|35487.8|35405.1|35452.7|35365.5|20
1646427790000|2022-03-04 21:03:10|35485.7|35365.7|35486.7|35366.7|35486.7|35405.8|35453.4|35365.7|16
1646427800000|2022-03-04 21:03:20|35484.7|35368.3|35450.3|35400.3|35486.4|35403.7|35450.2|35365.3|17
1646427810000|2022-03-04 21:03:30|35450.8|35400.8|35481.7|35361.7|35482.6|35417.4|35434.2|35360.6|14
1646427820000|2022-03-04 21:03:40|35481.3|35361.3|35480.7|35360.7|35482.8|35362.8|35476.3|35359|12
1646427830000|2022-03-04 21:03:50|35447.8|35397.8|35474.9|35364|35483.5|35414.7|35430|35358.1|14
1646427840000|2022-03-04 21:04:00|35440|35420|35481.4|35361.4|35485.7|35422.4|35437.6|35361.4|17
1646427850000|2022-03-04 21:04:10|35481.7|35361.7|35479.8|35359.8|35481.7|35361.7|35479.7|35359.7|8
1646427860000|2022-03-04 21:04:20|35481|35363.1|35481|35361|35481|35363.1|35480.4|35360.5|9
1646427870000|2022-03-04 21:04:30|35434.8|35414.8|35429.8|35409.8|35478.7|35425.9|35429.8|35358|17
1646427880000|2022-03-04 21:04:40|35429.5|35409.5|35477.3|35357.3|35479.3|35410.5|35429.5|35357.3|18
1646427890000|2022-03-04 21:04:50|35476.7|35356.7|35477.5|35357.5|35479|35408.4|35427.5|35356.6|17
1646427900000|2022-03-04 21:05:00|35477.4|35357.4|35424.9|35404.9|35477.4|35405.9|35424.6|35357.4|13
1646427910000|2022-03-04 21:05:10|35424.4|35404.4|35424.2|35404.2|35424.6|35404.6|35423.8|35403.8|11
1646427920000|2022-03-04 21:05:20|35424.3|35404.3|35471.5|35357|35473.1|35405|35424.2|35354.3|7
1646427930000|2022-03-04 21:05:30|35426.3|35406.3|35427.4|35407.4|35474.3|35409.2|35425.3|35354.3|17
1646427940000|2022-03-04 21:05:40|35426.9|35406.9|35427.3|35407.3|35431.5|35411.5|35426.6|35406.6|15
1646427950000|2022-03-04 21:05:50|35427.1|35407.1|35426.5|35406.5|35427.3|35407.3|35426.4|35406.4|11
1646427960000|2022-03-04 21:06:00|35475|35355|35425.8|35405.8|35475|35407.4|35425.7|35354.9|16
1646427970000|2022-03-04 21:06:10|35425.6|35405.6|35428.5|35408.5|35429.2|35409.2|35425.5|35405.5|13
1646427980000|2022-03-04 21:06:20|35428.4|35408.4|35475.5|35360|35477.1|35410.9|35427|35354.8|18
1646427990000|2022-03-04 21:06:30|35443.6|35393.6|35427.8|35407.8|35476.7|35411.7|35427.8|35356.2|13
1646428000000|2022-03-04 21:06:40|35427.9|35407.9|35428.6|35408.6|35478.1|35412.4|35427.3|35356|16
1646428010000|2022-03-04 21:06:50|35428.4|35408.4|35476.2|35356.2|35476.7|35409.3|35428.4|35356.2|16
1646428020000|2022-03-04 21:07:00|35477.4|35357.4|35483.7|35363.7|35486|35398|35445.2|35356.9|18
1646428030000|2022-03-04 21:07:10|35483.5|35363.5|35433.8|35413.8|35484.2|35414|35433.5|35362.3|19
1646428040000|2022-03-04 21:07:20|35433.7|35413.7|35430.8|35410.8|35435.5|35415.5|35429.9|35409.9|16
1646428050000|2022-03-04 21:07:30|35430.9|35410.9|35482.2|35362.2|35482.2|35412|35430.9|35362.2|10
1646428060000|2022-03-04 21:07:40|35446.6|35396.6|35432.3|35412.3|35482.8|35412.3|35432.3|35362.1|15
1646428070000|2022-03-04 21:07:50|35432.4|35412.4|35431.4|35411.4|35432.4|35412.4|35431.3|35411.3|9
1646428080000|2022-03-04 21:08:00|35480.9|35360.9|35480.1|35364.6|35481.1|35397.4|35446.7|35360.8|18
1646428090000|2022-03-04 21:08:10|35481.4|35363.3|35434.8|35414.8|35481.4|35415.6|35433.4|35363.3|15
1646428100000|2022-03-04 21:08:20|35433.1|35413.1|35433.9|35413.9|35433.9|35413.9|35432.5|35412.5|13
1646428110000|2022-03-04 21:08:30|35434.1|35414.1|35482.7|35362.7|35485.3|35415.8|35432.1|35360.6|16
1646428120000|2022-03-04 21:08:40|35482.6|35362.6|35481.8|35363.6|35482.7|35414.4|35433.6|35362.6|15
1646428130000|2022-03-04 21:08:50|35451.1|35401.1|35436.9|35416.9|35451.1|35418.6|35436.5|35401.1|16
1646428140000|2022-03-04 21:09:00|35486.7|35366.7|35486.6|35366.6|35488.2|35369.4|35485.1|35366.4|14
1646428150000|2022-03-04 21:09:10|35486.7|35366.7|35451.9|35401.9|35487.4|35402.8|35451.9|35364.6|10
1646428160000|2022-03-04 21:09:20|35482|35371.7|35438.8|35418.8|35482|35419.5|35438.3|35371.7|11
1646428170000|2022-03-04 21:09:30|35440|35420|35440.7|35420.7|35488.4|35420.9|35435.3|35367.5|22
1646428180000|2022-03-04 21:09:40|35442.6|35422.6|35437.6|35417.6|35442.6|35422.6|35437.6|35417.6|14
1646428190000|2022-03-04 21:09:50|35437.7|35417.7|35437.7|35417.7|35438.2|35418.2|35437.6|35417.6|14
1646428200000|2022-03-04 21:10:00|35487.7|35367.7|35438.2|35418.2|35487.9|35418.4|35438.2|35367.6|12
1646428210000|2022-03-04 21:10:10|35438.3|35418.3|35438.1|35418.1|35438.3|35418.3|35437.7|35417.7|9
1646428220000|2022-03-04 21:10:20|35438|35418|35437.9|35417.9|35438.2|35418.2|35437.9|35417.9|8
1646428230000|2022-03-04 21:10:30|35486.6|35366.6|35437.7|35417.7|35487.2|35418.7|35437.7|35366.5|11
1646428240000|2022-03-04 21:10:40|35438.2|35418.2|35438.1|35418.1|35438.8|35418.8|35438|35418|9
1646428250000|2022-03-04 21:10:50|35438|35418|35438|35418|35438.1|35418.1|35437.7|35417.7|11
1646428260000|2022-03-04 21:11:00|35438.1|35418.1|35438.2|35418.2|35487.8|35418.9|35438.1|35367.2|11
1646428270000|2022-03-04 21:11:10|35438.8|35418.8|35438.6|35418.6|35438.8|35418.8|35438.3|35418.3|7
1646428280000|2022-03-04 21:11:20|35438.5|35418.5|35439.8|35419.8|35440.6|35420.6|35438.5|35418.5|15
1646428290000|2022-03-04 21:11:30|35439.1|35419.1|35439.7|35419.7|35487.8|35420.5|35439|35366.3|12
1646428300000|2022-03-04 21:11:40|35439.1|35419.1|35439.6|35419.6|35440.5|35420.5|35439.1|35419.1|8
1646428310000|2022-03-04 21:11:50|35439.7|35419.7|35483.5|35373|35484.1|35419.8|35439.3|35373|7
1646428320000|2022-03-04 21:12:00|35483.3|35372.8|35488.3|35368.3|35489.1|35372.8|35483.3|35367.7|14
1646428330000|2022-03-04 21:12:10|35440|35420|35439|35419|35440|35420|35438.6|35418.6|9
1646428340000|2022-03-04 21:12:20|35438.8|35418.8|35439.3|35419.3|35439.5|35419.5|35438.8|35418.8|9
1646428350000|2022-03-04 21:12:30|35438.7|35418.7|35475|35382.9|35475|35420|35438.7|35382.9|12
1646428360000|2022-03-04 21:12:40|35473.7|35385.3|35453.8|35403.8|35484.3|35406|35453.8|35372.8|11
1646428370000|2022-03-04 21:12:50|35471.4|35385.1|35453.9|35403.9|35471.4|35404.9|35453.4|35385.1|6
1646428380000|2022-03-04 21:13:00|35453.8|35403.8|35439.8|35419.8|35471.7|35419.8|35439.8|35385.6|9
1646428390000|2022-03-04 21:13:10|35454|35404|35453.9|35403.9|35454.5|35404.5|35453.7|35403.7|6
1646428400000|2022-03-04 21:13:20|35474|35381.9|35473.3|35381.9|35474|35384.3|35472.9|35381.9|4
1646428410000|2022-03-04 21:13:30|35474.5|35380|35454.7|35404.7|35474.5|35404.7|35452.8|35380|6
1646428420000|2022-03-04 21:13:40|35454.2|35404.2|35454|35404|35454.2|35404.2|35454|35404|3
1646428430000|2022-03-04 21:13:50|35453.3|35403.3|35452.1|35402.1|35473.1|35403.3|35452.1|35380.9|7
1646428440000|2022-03-04 21:14:00|35451.8|35401.8|35451.5|35401.5|35452.6|35402.6|35451.5|35401.5|3
1646428450000|2022-03-04 21:14:10|35452.3|35402.3|35452.5|35402.5|35452.5|35402.5|35452.3|35402.3|2
1646428460000|2022-03-04 21:14:20|35451.9|35401.9|35471.3|35381.5|35471.3|35402.2|35451.9|35381.5|4
1646428470000|2022-03-04 21:14:30|35452.3|35402.3|35453.1|35403.1|35470.5|35403.1|35452.3|35383.7|5
1646428480000|2022-03-04 21:14:40|35453.4|35403.4|35453.4|35403.4|35453.4|35403.4|35453.1|35403.1|5
1646428490000|2022-03-04 21:14:50|35453.2|35403.2|35454|35404|35454|35404|35453|35403|8
1646428500000|2022-03-04 21:15:00|35453.8|35403.8|35454.8|35404.8|35484.6|35404.8|35453.2|35364.6|8
1646428510000|2022-03-04 21:15:10|35474.7|35382.5|35454.8|35404.8|35486.8|35404.8|35453|35366.8|8
1646428520000|2022-03-04 21:15:20|35475|35382.3|35471|35382.2|35484.5|35403.4|35452.3|35364.5|11
1646428530000|2022-03-04 21:15:30|35453.3|35403.3|35473.3|35375.9|35473.3|35403.3|35450.9|35375.9|8
1646428540000|2022-03-04 21:15:40|35474.5|35374.5|35451.7|35401.7|35477.4|35401.7|35451.7|35371.6|8
1646428550000|2022-03-04 21:15:50|35451.8|35401.8|35469.6|35383.8|35470.1|35416.6|35436.6|35379.6|8
1646428560000|2022-03-04 21:16:00|35451.7|35401.7|35451.6|35401.6|35473.8|35401.7|35451.6|35377.9|5
1646428570000|2022-03-04 21:16:10|35451.4|35401.4|35470.3|35382|35471.1|35402.1|35451.4|35380.5|5
1646428580000|2022-03-04 21:16:20|35469.5|35383.6|35451.6|35401.6|35469.8|35402.7|35451.6|35383.6|5
1646428590000|2022-03-04 21:16:30|35451.4|35401.4|35452.4|35402.4|35452.4|35402.4|35451.4|35401.4|6
1646428600000|2022-03-04 21:16:40|35452.1|35402.1|35452|35402|35452.5|35402.5|35452|35402|7
1646428610000|2022-03-04 21:16:50|35452.3|35402.3|35448.3|35398.3|35452.3|35402.3|35448.3|35398.3|9
1646428620000|2022-03-04 21:17:00|35449.5|35399.5|35448.3|35398.3|35449.5|35399.5|35447.8|35397.8|8
1646428630000|2022-03-04 21:17:10|35448.6|35398.6|35450.8|35400.8|35451.6|35401.6|35448.6|35398.6|12
1646428640000|2022-03-04 21:17:20|35450.6|35400.6|35451.2|35401.2|35451.2|35401.2|35450.6|35400.6|4
1646428650000|2022-03-04 21:17:30|35451.4|35401.4|35457|35407|35457|35407|35451.4|35401.4|10
1646428660000|2022-03-04 21:17:40|35457.1|35407.1|35453.7|35403.7|35457.1|35407.1|35453.4|35403.4|10
1646428670000|2022-03-04 21:17:50|35454.2|35404.2|35454.4|35404.4|35454.5|35404.5|35454.1|35404.1|5
1646428680000|2022-03-04 21:18:00|35476.8|35356.8|35440.7|35420.7|35476.8|35422.8|35440.7|35356.8|3
1646428690000|2022-03-04 21:18:10|35439.9|35419.9|35454|35404|35476|35419.9|35439.9|35369.3|6
1646428700000|2022-03-04 21:18:20|35454.3|35404.3|35457.5|35407.5|35481.3|35407.5|35454.3|35361.3|6
1646428710000|2022-03-04 21:18:30|35473.8|35380.4|35455|35405|35482.3|35405|35455|35365.2|7
1646428720000|2022-03-04 21:18:40|35454.6|35404.6|35453.7|35403.7|35473.9|35404.6|35453.7|35376.8|6
1646428730000|2022-03-04 21:18:50|35470.5|35385.2|35456.9|35406.9|35473.6|35427.3|35447.3|35376.8|8
1646428740000|2022-03-04 21:19:00|35456|35406|35459.8|35409.8|35489.9|35409.8|35452.6|35356.7|14
1646428750000|2022-03-04 21:19:10|35453.7|35403.7|35447.6|35397.6|35456.9|35406.9|35447.6|35397.6|7
1646428760000|2022-03-04 21:19:20|35455.3|35405.3|35449.7|35399.7|35470.4|35405.3|35448.6|35377.4|12
1646428770000|2022-03-04 21:19:30|35472.3|35385.2|35451.4|35401.4|35472.3|35404.5|35449.4|35385.2|14
1646428780000|2022-03-04 21:19:40|35452.8|35402.8|35455.6|35405.6|35455.7|35405.7|35449.8|35399.8|9
1646428790000|2022-03-04 21:19:50|35450.2|35400.2|35454.4|35404.4|35467.8|35409.1|35449.1|35381.1|12
1646428800000|2022-03-04 21:20:00|35458.2|35408.2|35458.3|35408.3|35458.3|35408.3|35451.7|35401.7|12
1646428810000|2022-03-04 21:20:10|35455.5|35405.5|35458.6|35408.6|35459.8|35409.8|35455.5|35405.5|10
1646428820000|2022-03-04 21:20:20|35458.4|35408.4|35456.3|35406.3|35460|35410|35456.1|35406.1|9
1646428830000|2022-03-04 21:20:30|35456.5|35406.5|35458.8|35408.8|35459.5|35409.5|35456.2|35406.2|10
1646428840000|2022-03-04 21:20:40|35458.3|35408.3|35456.7|35406.7|35458.8|35408.8|35455.9|35405.9|7
1646428850000|2022-03-04 21:20:50|35456.6|35406.6|35452.1|35402.1|35459.4|35409.4|35452.1|35402.1|8
1646428860000|2022-03-04 21:21:00|35453.2|35403.2|35454.7|35404.7|35456.4|35406.4|35452.3|35402.3|7
1646428870000|2022-03-04 21:21:10|35451.9|35401.9|35451.8|35401.8|35451.9|35401.9|35451.6|35401.6|3
1646428880000|2022-03-04 21:21:20|35451.6|35401.6|35451.5|35401.5|35452.4|35402.4|35451.5|35401.5|5
1646428890000|2022-03-04 21:21:30|35451.2|35401.2|35454.5|35404.5|35455.1|35405.1|35451.2|35401.2|7
1646428900000|2022-03-04 21:21:40|35459.8|35409.8|35452.4|35402.4|35459.8|35409.8|35451.7|35401.7|9
1646428910000|2022-03-04 21:21:50|35451.8|35401.8|35454.9|35404.9|35454.9|35404.9|35451.7|35401.7|6
1646428920000|2022-03-04 21:22:00|35454.6|35404.6|35468|35381.8|35468|35404.6|35451.8|35381.8|4
1646428930000|2022-03-04 21:22:10|35475.7|35371.1|35476.8|35382.7|35477.5|35414.4|35462.6|35371.1|9
1646428940000|2022-03-04 21:22:20|35478|35389.1|35482.9|35362.9|35482.9|35389.1|35477.2|35362.9|7
1646428950000|2022-03-04 21:22:30|35482.3|35362.3|35476|35383.3|35482.3|35430.6|35450.6|35362.2|5
1646428960000|2022-03-04 21:22:40|35477.5|35389.4|35449.8|35399.8|35481.5|35400.9|35449.8|35372.7|7
1646428970000|2022-03-04 21:22:50|35473.5|35378.3|35482|35362|35482.8|35378.3|35473.5|35362|4
1646428980000|2022-03-04 21:23:00|35450.5|35400.5|35471.4|35386.3|35471.4|35412.4|35449.7|35386.3|7
1646428990000|2022-03-04 21:23:10|35454.5|35404.5|35452.1|35402.1|35475.6|35425|35439.9|35378.8|15
1646429000000|2022-03-04 21:23:20|35452.4|35402.4|35485|35366.4|35485|35407.3|35452.3|35366.3|10
1646429010000|2022-03-04 21:23:30|35486.7|35366.7|35447.3|35427.3|35486.7|35427.6|35440|35366.7|21
1646429020000|2022-03-04 21:23:40|35459.7|35409.7|35475.4|35390|35486.2|35409.7|35457.6|35368.8|12
1646429030000|2022-03-04 21:23:50|35478.1|35383.5|35466.9|35416.9|35486.1|35416.9|35463.1|35368.5|6
1646429040000|2022-03-04 21:24:00|35463.6|35413.6|35466.9|35416.9|35467|35417|35459.2|35409.2|11
1646429050000|2022-03-04 21:24:10|35464.9|35414.9|35467.6|35417.6|35469.3|35419.3|35464.9|35414.9|16
1646429060000|2022-03-04 21:24:20|35469.4|35419.4|35454.1|35434.1|35469.9|35437.6|35452.7|35419.4|21
1646429070000|2022-03-04 21:24:30|35469.1|35419.1|35466.5|35416.5|35470.9|35420.9|35466.5|35416.5|13
1646429080000|2022-03-04 21:24:40|35466.2|35416.2|35466.8|35416.8|35482.8|35419.1|35462.5|35386.4|16
1646429090000|2022-03-04 21:24:50|35471.8|35421.8|35468.5|35418.5|35473.2|35423.2|35468.5|35418.5|16
1646429100000|2022-03-04 21:25:00|35487.3|35397.5|35470.5|35420.5|35487.3|35421.4|35468.3|35397.5|8
1646429110000|2022-03-04 21:25:10|35470.6|35420.6|35468.7|35418.7|35470.6|35420.6|35466.9|35416.9|13
1646429120000|2022-03-04 21:25:20|35465.3|35415.3|35484.3|35388.8|35484.3|35417.1|35465.3|35388.8|5
1646429130000|2022-03-04 21:25:30|35485.2|35384.6|35468.6|35418.6|35487.5|35423.9|35468.6|35384.6|5
1646429140000|2022-03-04 21:25:40|35465.2|35415.2|35470.6|35420.6|35483|35421.3|35465.2|35395|9
1646429150000|2022-03-04 21:25:50|35467.7|35417.7|35467.1|35417.1|35467.7|35417.7|35467|35417|5
1646429160000|2022-03-04 21:26:00|35467.2|35417.2|35483.3|35397.6|35483.3|35417.2|35467|35397.6|3
1646429170000|2022-03-04 21:26:10|35483.4|35397.9|35471|35421|35483.8|35421|35469.8|35397.9|6
1646429180000|2022-03-04 21:26:20|35469.8|35419.8|35485.2|35396.6|35485.2|35419.8|35466.8|35396.6|3
1646429190000|2022-03-04 21:26:30|35470.9|35420.9|35470|35420|35470.9|35420.9|35470|35420|2
1646429200000|2022-03-04 21:26:40|35467|35417|35466.6|35416.6|35467|35417|35466.6|35416.6|3
1646429210000|2022-03-04 21:26:50|35485.2|35396.1|35469.9|35419.9|35485.2|35420.8|35469.7|35396.1|4
1646429220000|2022-03-04 21:27:00|35466.9|35416.9|35494.4|35375.4|35494.4|35416.9|35466.8|35375.4|4
1646429230000|2022-03-04 21:27:10|35494.5|35374.5|35464.8|35414.8|35494.5|35441.9|35456.1|35374.5|13
1646429240000|2022-03-04 21:27:20|35466.1|35416.1|35492.7|35373|35492.8|35416.1|35464|35372.9|10
1646429250000|2022-03-04 21:27:30|35485.4|35381.1|35469.8|35419.8|35485.8|35419.8|35469.8|35378.8|4
1646429260000|2022-03-04 21:27:40|35466.7|35416.7|35484|35388.3|35484.2|35416.7|35464.4|35388.3|8
1646429270000|2022-03-04 21:27:50|35483.9|35391.6|35470.1|35420.1|35488|35420.1|35468.9|35376.9|9
1646429280000|2022-03-04 21:28:00|35492.9|35372.9|35493.3|35373.3|35493.9|35441.1|35449.6|35369.3|21
1646429290000|2022-03-04 21:28:10|35492.7|35372.7|35483.8|35387.5|35493.1|35413.3|35463|35372.5|15
1646429300000|2022-03-04 21:28:20|35463.3|35413.3|35464.3|35414.3|35483.9|35421.4|35463.1|35387.3|16
1646429310000|2022-03-04 21:28:30|35466.8|35416.8|35464|35414|35467.7|35417.7|35463.5|35413.5|10
1646429320000|2022-03-04 21:28:40|35483.3|35392.7|35483.3|35393.6|35483.3|35421.7|35465|35392.7|11
1646429330000|2022-03-04 21:28:50|35463.8|35413.8|35462.9|35412.9|35466.7|35416.7|35462.9|35412.9|12
1646429340000|2022-03-04 21:29:00|35462.8|35412.8|35479.6|35393.1|35480.1|35412.8|35462.8|35392.8|12
1646429350000|2022-03-04 21:29:10|35467.2|35417.2|35466.5|35416.5|35467.9|35417.9|35463.9|35413.9|19
1646429360000|2022-03-04 21:29:20|35466.9|35416.9|35465.5|35415.5|35466.9|35416.9|35463.2|35413.2|9
1646429370000|2022-03-04 21:29:30|35465.4|35415.4|35464.1|35414.1|35466.6|35416.6|35464.1|35414.1|5
1646429380000|2022-03-04 21:29:40|35464|35414|35460.4|35410.4|35466.8|35416.8|35460.2|35410.2|6
1646429390000|2022-03-04 21:29:50|35464.1|35414.1|35481.4|35394.9|35481.4|35414.3|35460.4|35394.9|8
1646429400000|2022-03-04 21:30:00|35464.1|35414.1|35483.9|35396.1|35490.7|35415.2|35462.1|35380.6|17
1646429410000|2022-03-04 21:30:10|35490.3|35390.5|35486.4|35400.8|35492.3|35420.8|35464.5|35388.9|12
1646429420000|2022-03-04 21:30:20|35498|35394.3|35498.7|35378.7|35498.7|35399.3|35485.8|35378.7|7
1646429430000|2022-03-04 21:30:30|35482.9|35389.2|35501.7|35384.5|35501.7|35400.7|35482.9|35384.5|10
1646429440000|2022-03-04 21:30:40|35490.2|35399.8|35501.6|35381.6|35501.6|35399.8|35489.7|35381.6|9
1646429450000|2022-03-04 21:30:50|35491.6|35396.3|35499.4|35383.7|35500.4|35396.3|35490.7|35383.7|9
1646429460000|2022-03-04 21:31:00|35498.5|35378.5|35498.5|35388.9|35504.8|35400.7|35487.6|35378.5|12
1646429470000|2022-03-04 21:31:10|35498.9|35390.9|35498|35387.3|35498.9|35418.7|35468.5|35383.5|8
1646429480000|2022-03-04 21:31:20|35499.5|35379.5|35488.5|35397.2|35500|35397.9|35487.9|35379.5|11
1646429490000|2022-03-04 21:31:30|35466.8|35396.7|35486.4|35392.2|35494.5|35416.8|35463.2|35382|11
1646429500000|2022-03-04 21:31:40|35496.1|35382.3|35494.9|35392.7|35496.1|35394.8|35482.1|35381.3|9
1646429510000|2022-03-04 21:31:50|35495|35395.4|35482.2|35393.3|35495|35412.7|35462.7|35391.2|12
1646429520000|2022-03-04 21:32:00|35483.7|35392.4|35488.5|35395.5|35488.9|35398.2|35483.7|35392.4|14
1646429530000|2022-03-04 21:32:10|35487.8|35395.3|35485.3|35398.5|35496.2|35418.5|35468.5|35384.5|12
1646429540000|2022-03-04 21:32:20|35486.8|35396.8|35491.6|35397.4|35491.8|35397.7|35486.8|35392.5|9
1646429550000|2022-03-04 21:32:30|35489.1|35393.8|35487.9|35397.5|35489.1|35397.5|35487|35393.8|8
1646429560000|2022-03-04 21:32:40|35486.6|35396.9|35488.5|35393.4|35489.8|35396.9|35486.6|35393.4|9
1646429570000|2022-03-04 21:32:50|35488.6|35393.5|35488.1|35395.8|35489.4|35401.3|35487.8|35393.5|8
1646429580000|2022-03-04 21:33:00|35488.5|35396|35490.7|35397.5|35493.4|35399.5|35488.5|35396|8
1646429590000|2022-03-04 21:33:10|35499.7|35387.4|35490.8|35397.5|35499.7|35397.5|35490.8|35387.4|4
1646429600000|2022-03-04 21:33:20|35490.9|35400.8|35501.2|35395.6|35501.6|35400.8|35490.9|35395|6
1646429610000|2022-03-04 21:33:30|35501.3|35397.6|35492.7|35396.3|35501.3|35398.1|35490.7|35396.3|8
1646429620000|2022-03-04 21:33:40|35492.4|35395.9|35491.9|35395.6|35492.4|35395.9|35491.5|35394.6|11
1646429630000|2022-03-04 21:33:50|35491.8|35394.5|35492.6|35400.3|35493.6|35400.4|35491.7|35393.5|6
1646429640000|2022-03-04 21:34:00|35492.8|35418.3|35472.9|35422.9|35492.8|35426.6|35468.2|35405.9|14
1646429650000|2022-03-04 21:34:10|35492.6|35401.6|35489.6|35404.5|35496.6|35422.9|35467.8|35393.7|13
1646429660000|2022-03-04 21:34:20|35485.2|35399.9|35489.3|35402.3|35497.1|35421.6|35471.6|35391.3|10
1646429670000|2022-03-04 21:34:30|35470.9|35420.9|35501.9|35381.9|35501.9|35433.7|35467.7|35381.9|15
1646429680000|2022-03-04 21:34:40|35500.4|35380.4|35492.6|35393.9|35502.7|35417.6|35467.6|35379.9|10
1646429690000|2022-03-04 21:34:50|35471.6|35421.6|35500.1|35386.6|35501.8|35421.6|35471.6|35384.7|5
1646429700000|2022-03-04 21:35:00|35500.5|35380.5|35490.2|35404|35502|35424.8|35471.7|35380.5|12
1646429710000|2022-03-04 21:35:10|35497|35393.5|35497|35392|35497|35422.6|35472|35392|7
1646429720000|2022-03-04 21:35:20|35502.2|35382.2|35501.2|35381.2|35503.9|35437.3|35472.2|35381.2|15
1646429730000|2022-03-04 21:35:30|35499.9|35379.9|35472.4|35422.4|35505.8|35422.4|35472.4|35379.9|13
1646429740000|2022-03-04 21:35:40|35490.1|35403.5|35494.4|35397.3|35502.8|35422.7|35472.7|35382|10
1646429750000|2022-03-04 21:35:50|35503.1|35383.1|35492.2|35406.9|35505.4|35423.5|35473.5|35382.8|10
1646429760000|2022-03-04 21:36:00|35474.3|35424.3|35485.5|35435.5|35499.8|35435.5|35474.3|35399.9|11
1646429770000|2022-03-04 21:36:10|35485.6|35435.6|35518.8|35398.8|35527.2|35446.9|35484.5|35398.8|14
1646429780000|2022-03-04 21:36:20|35523|35403|35509.6|35412.2|35523|35438.9|35486.9|35402.9|18
1646429790000|2022-03-04 21:36:30|35489.1|35439.1|35488.9|35438.9|35500.9|35450.9|35488.9|35438.9|16
1646429800000|2022-03-04 21:36:40|35490.1|35440.1|35490.9|35440.9|35511.1|35441.7|35486.1|35419.5|17
1646429810000|2022-03-04 21:36:50|35486.9|35436.9|35487.8|35437.8|35488.3|35438.3|35484.3|35434.3|13
1646429820000|2022-03-04 21:37:00|35484.3|35434.3|35499.3|35411.5|35503.5|35434.3|35480.1|35407.1|14
1646429830000|2022-03-04 21:37:10|35503.7|35407.1|35501.2|35406.6|35503.7|35431.8|35479.9|35405.5|16
1646429840000|2022-03-04 21:37:20|35501.1|35402.4|35486.1|35436.1|35502.8|35436.1|35481|35402.4|16
1646429850000|2022-03-04 21:37:30|35486.2|35436.2|35485.2|35435.2|35486.2|35436.2|35485.1|35435.1|10
1646429860000|2022-03-04 21:37:40|35484.6|35434.6|35484.3|35434.3|35485.5|35435.5|35484.2|35434.2|7
1646429870000|2022-03-04 21:37:50|35484.8|35434.8|35475.7|35425.7|35484.8|35434.8|35475.2|35425.2|11
1646429880000|2022-03-04 21:38:00|35476.1|35426.1|35476.4|35426.4|35476.6|35426.6|35475.8|35425.8|11
1646429890000|2022-03-04 21:38:10|35476|35426|35477|35427|35478.9|35428.9|35474.6|35424.6|14
1646429900000|2022-03-04 21:38:20|35461.9|35441.9|35485.5|35435.5|35497.8|35444.3|35461.5|35410.2|20
1646429910000|2022-03-04 21:38:30|35470.5|35420.5|35471.7|35421.7|35490.5|35438.7|35455.8|35403.2|23
1646429920000|2022-03-04 21:38:40|35475.8|35425.8|35480.6|35430.6|35480.6|35430.6|35471.5|35421.5|10
1646429930000|2022-03-04 21:38:50|35480.7|35430.7|35460.8|35440.8|35483.3|35440.8|35458.6|35421.8|9
1646429940000|2022-03-04 21:39:00|35463|35443|35456.9|35436.9|35463|35443|35456.8|35436.8|4
1646429950000|2022-03-04 21:39:10|35462.5|35442.5|35459.7|35439.7|35462.6|35442.6|35456.7|35436.7|8
1646429960000|2022-03-04 21:39:20|35457.5|35437.5|35469|35419|35470.1|35439.8|35457.1|35419|8
1646429970000|2022-03-04 21:39:30|35469.1|35419.1|35454.4|35434.4|35469.4|35435.8|35454.3|35419.1|9
1646429980000|2022-03-04 21:39:40|35454.9|35434.9|35454.6|35434.6|35458.1|35438.1|35454.6|35434.6|10
1646429990000|2022-03-04 21:39:50|35454.8|35434.8|35455.8|35435.8|35456.1|35436.1|35454.3|35434.3|8
1646430000000|2022-03-04 21:40:00|35454.1|35434.1|35454.2|35434.2|35455.5|35435.5|35454.1|35434.1|12
1646430010000|2022-03-04 21:40:10|35454.5|35434.5|35453.6|35433.6|35454.5|35434.5|35453.6|35433.6|11
1646430020000|2022-03-04 21:40:20|35451.7|35431.7|35451|35431|35451.7|35431.7|35450.9|35430.9|5
1646430030000|2022-03-04 21:40:30|35450.8|35430.8|35466.4|35416.4|35466.5|35431.4|35450.8|35416.4|4
1646430040000|2022-03-04 21:40:40|35465.8|35415.8|35488.5|35394.4|35488.5|35416.4|35465.8|35394.4|3
1646430050000|2022-03-04 21:40:50|35490.4|35394.5|35490|35392.4|35490.4|35394.5|35489.9|35392.3|6
1646430060000|2022-03-04 21:41:00|35501.5|35391.5|35486|35396.2|35506.5|35417.3|35467.3|35384|15
1646430070000|2022-03-04 21:41:10|35499.2|35386.3|35468.8|35418.8|35499.2|35430.1|35450.1|35386.3|18
1646430080000|2022-03-04 21:41:20|35495.1|35401|35495.3|35403.9|35500.3|35419.7|35469.7|35395.3|17
1646430090000|2022-03-04 21:41:30|35495.4|35404|35471.9|35421.9|35495.4|35421.9|35465.2|35396.1|16
1646430100000|2022-03-04 21:41:40|35465.3|35415.3|35485|35397.2|35490.9|35415.3|35464.9|35394.1|19
1646430110000|2022-03-04 21:41:50|35489.7|35397|35465.3|35415.3|35489.7|35417.5|35465.3|35396.3|12
1646430120000|2022-03-04 21:42:00|35488.8|35392.8|35461.2|35411.2|35488.8|35413.1|35459.3|35391.5|14
1646430130000|2022-03-04 21:42:10|35479.9|35392.4|35479.3|35393.4|35485|35415.5|35465.5|35392.4|17
1646430140000|2022-03-04 21:42:20|35479.7|35393.7|35464|35414|35484.1|35414|35464|35393.7|14
1646430150000|2022-03-04 21:42:30|35463.9|35413.9|35486.4|35390.6|35494.2|35413.9|35463.9|35389.8|5
1646430160000|2022-03-04 21:42:40|35486|35391.1|35475.3|35387.1|35486|35412.9|35462.6|35387.1|14
1646430170000|2022-03-04 21:42:50|35475.4|35387.2|35476.4|35390|35489.4|35390|35475.3|35377.6|10
1646430180000|2022-03-04 21:43:00|35476|35389.7|35478.2|35391|35478.3|35391.2|35476|35389.3|11
1646430190000|2022-03-04 21:43:10|35478.1|35384.5|35478|35391.2|35483.9|35391.2|35477.9|35384.4|14
1646430200000|2022-03-04 21:43:20|35478.1|35391.3|35482.4|35387.1|35482.4|35410.1|35460|35387.1|9
1646430210000|2022-03-04 21:43:30|35460|35410|35474.8|35386|35474.8|35410|35460|35385.7|9
1646430220000|2022-03-04 21:43:40|35474.9|35386.9|35478.7|35390.5|35478.7|35390.5|35474.9|35386.3|17
1646430230000|2022-03-04 21:43:50|35478.6|35390.7|35478.7|35390.1|35478.7|35390.8|35478.5|35390|9
1646430240000|2022-03-04 21:44:00|35458.4|35408.4|35445.5|35425.5|35460.1|35427.2|35444|35408.4|20
1646430250000|2022-03-04 21:44:10|35445.6|35425.6|35447.3|35427.3|35462.9|35427.9|35445.3|35409.3|12
1646430260000|2022-03-04 21:44:20|35443.1|35423.1|35445.5|35425.5|35445.5|35425.5|35441.3|35421.3|9
1646430270000|2022-03-04 21:44:30|35443.6|35423.6|35446.7|35426.7|35483.7|35427.4|35442.5|35390.9|16
1646430280000|2022-03-04 21:44:40|35441.5|35421.5|35446.6|35426.6|35466.2|35431.3|35441.5|35403.8|15
1646430290000|2022-03-04 21:44:50|35493.9|35383.1|35479.7|35381.5|35493.9|35423.9|35442.5|35381.5|15
1646430300000|2022-03-04 21:45:00|35475.6|35386.2|35487.5|35367.5|35494.8|35415.6|35446.4|35344|28
1646430310000|2022-03-04 21:45:10|35485.9|35365.9|35487.4|35367.4|35490.7|35398.1|35474.2|35362.6|23
1646430320000|2022-03-04 21:45:20|35478.5|35383.5|35490|35370|35495.3|35383.5|35478.5|35368.1|18
1646430330000|2022-03-04 21:45:30|35488.8|35368.8|35487.7|35367.7|35490.7|35379.5|35481.7|35361.7|13
1646430340000|2022-03-04 21:45:40|35487.3|35367.3|35487.8|35367.8|35496.7|35386.8|35478.7|35366.8|21
1646430350000|2022-03-04 21:45:50|35488.6|35368.6|35486.1|35366.1|35489.2|35376.3|35477.2|35366.1|16
1646430360000|2022-03-04 21:46:00|35487|35367|35487.4|35367.4|35488.7|35372.8|35485.2|35366.5|16
1646430370000|2022-03-04 21:46:10|35482.4|35373.4|35487.7|35367.7|35487.7|35373.4|35482.4|35365.5|15
1646430380000|2022-03-04 21:46:20|35486.4|35370.4|35486.5|35369.1|35490.6|35371.9|35483|35367.1|14
1646430390000|2022-03-04 21:46:30|35486|35366|35487.2|35370.9|35488.6|35375.2|35479.2|35365.6|21
1646430400000|2022-03-04 21:46:40|35481.6|35375.2|35485.6|35372.4|35485.6|35378.3|35478.3|35367.6|18
1646430410000|2022-03-04 21:46:50|35481.1|35376.2|35479.3|35375.4|35487|35379.9|35477.3|35371|16
1646430420000|2022-03-04 21:47:00|35483.6|35367.8|35480|35377.1|35485.4|35379.7|35475.4|35367.8|10
1646430430000|2022-03-04 21:47:10|35481|35376.6|35480.8|35376.8|35481.6|35380.7|35475.8|35376.6|15
1646430440000|2022-03-04 21:47:20|35481|35377|35479.6|35377.8|35481.6|35381|35476.8|35377|14
1646430450000|2022-03-04 21:47:30|35485.1|35374.9|35480.8|35377.3|35488.5|35378.9|35480.6|35372.7|11
1646430460000|2022-03-04 21:47:40|35483.8|35369.6|35478.5|35375.6|35485.3|35375.9|35478.5|35368.2|14
1646430470000|2022-03-04 21:47:50|35480.2|35373.3|35478.9|35373.8|35480.5|35376.1|35476.7|35373.3|17
1646430480000|2022-03-04 21:48:00|35480.8|35374.4|35479.2|35374.8|35480.8|35377|35478.3|35373.5|7
1646430490000|2022-03-04 21:48:10|35478.8|35375.7|35479.3|35371|35483.5|35375.7|35477.9|35369.9|24
1646430500000|2022-03-04 21:48:20|35479.2|35367.7|35475.7|35366.5|35479.2|35367.8|35473.1|35362.3|18
1646430510000|2022-03-04 21:48:30|35475.8|35367.1|35477.8|35365.3|35481.3|35368.4|35475.1|35359.9|19
1646430520000|2022-03-04 21:48:40|35480.7|35360.7|35479.7|35359.7|35481.2|35370.8|35473.9|35359.2|17
1646430530000|2022-03-04 21:48:50|35479.6|35359.6|35481.3|35361.3|35481.9|35367.6|35472.7|35358.5|21
1646430540000|2022-03-04 21:49:00|35481.5|35361.5|35482|35362|35483.3|35366.2|35476.2|35359.8|15
1646430550000|2022-03-04 21:49:10|35480.1|35360.1|35481.1|35361.1|35484.7|35365.5|35476.5|35359.4|14
1646430560000|2022-03-04 21:49:20|35481|35361|35482.4|35362.4|35485.3|35365.3|35480.7|35361|17
1646430570000|2022-03-04 21:49:30|35481.6|35361.6|35478.1|35367.9|35481.6|35370.5|35476.2|35361.2|8
1646430580000|2022-03-04 21:49:40|35477.4|35368|35472.7|35352.7|35477.4|35368|35472.1|35352.1|16
1646430590000|2022-03-04 21:49:50|35473.3|35353.3|35478.2|35358.2|35478.2|35358.2|35472.8|35353.2|20
1646430600000|2022-03-04 21:50:00|35472.6|35359.2|35483.7|35363.7|35487.3|35375.6|35457.5|35337.5|24
1646430610000|2022-03-04 21:50:10|35483|35363|35476.5|35361|35486.3|35366.3|35467.8|35347.8|28
1646430620000|2022-03-04 21:50:20|35476.9|35366.9|35478.1|35358.1|35478.7|35366.9|35463.9|35343.9|25
1646430630000|2022-03-04 21:50:30|35476.1|35356.1|35479.4|35359.4|35479.4|35359.4|35475.9|35355.9|12
1646430640000|2022-03-04 21:50:40|35479.2|35359.2|35477.2|35357.2|35481.3|35361.3|35476|35356|15
1646430650000|2022-03-04 21:50:50|35477.3|35357.3|35479.5|35359.5|35480.8|35360.8|35477.3|35357.3|13
1646430660000|2022-03-04 21:51:00|35480.7|35360.7|35478.9|35358.9|35481.9|35361.9|35478.9|35358.9|8
1646430670000|2022-03-04 21:51:10|35481.3|35361.3|35481.7|35361.7|35482.9|35362.9|35480.7|35360.7|6
1646430680000|2022-03-04 21:51:20|35480|35360|35479|35359|35481.9|35364.6|35478.5|35358.5|7
1646430690000|2022-03-04 21:51:30|35479.8|35359.8|35483.6|35363.6|35483.7|35363.7|35479.8|35359.8|11
1646430700000|2022-03-04 21:51:40|35483.5|35363.5|35483.4|35363.4|35487.3|35367.3|35483.4|35363.4|10
1646430710000|2022-03-04 21:51:50|35483.2|35363.2|35486.2|35366.2|35486.2|35366.2|35483.2|35363.2|4
1646430720000|2022-03-04 21:52:00|35486.1|35366.1|35487.4|35367.4|35487.4|35367.4|35482.2|35362.2|15
1646430730000|2022-03-04 21:52:10|35488.1|35368.1|35488.8|35368.8|35488.8|35368.8|35485.9|35365.9|13
1646430740000|2022-03-04 21:52:20|35488.5|35368.5|35491.4|35371.4|35491.4|35371.4|35488.5|35368.5|12
1646430750000|2022-03-04 21:52:30|35491.5|35371.5|35495.7|35375.7|35496.2|35376.2|35491.5|35371.5|18
1646430760000|2022-03-04 21:52:40|35495.8|35375.8|35497.4|35377.4|35497.4|35377.4|35495.8|35375.8|4
1646430770000|2022-03-04 21:52:50|35497.2|35377.2|35498.9|35378.9|35500.1|35380.1|35497|35377|14
1646430780000|2022-03-04 21:53:00|35499|35379|35496.6|35376.6|35499.9|35379.9|35496.4|35376.4|9
1646430790000|2022-03-04 21:53:10|35496.5|35376.5|35491.3|35388.8|35496.9|35389.8|35489.6|35376.2|9
1646430800000|2022-03-04 21:53:20|35487.8|35388.5|35479.3|35386.8|35488.7|35388.5|35479.3|35381.3|15
1646430810000|2022-03-04 21:53:30|35486.3|35379|35486.7|35376.9|35491.5|35386.8|35479.3|35364.3|12
1646430820000|2022-03-04 21:53:40|35482.5|35362.5|35477.8|35388.3|35493.4|35388.3|35477.4|35362.5|10
1646430830000|2022-03-04 21:53:50|35480.8|35386.7|35486|35384.7|35492.3|35386.7|35480.8|35373.3|16
1646430840000|2022-03-04 21:54:00|35487.1|35384.8|35490.5|35370.5|35490.5|35385.5|35485.2|35370.5|8
1646430850000|2022-03-04 21:54:10|35490|35370|35485.7|35385.1|35490|35385.8|35483.7|35369.8|8
1646430860000|2022-03-04 21:54:20|35491.3|35380.3|35487|35388.4|35493.8|35388.4|35483|35363|16
1646430870000|2022-03-04 21:54:30|35484.3|35392.7|35502.5|35382.5|35502.5|35392.7|35484.3|35367|6
1646430880000|2022-03-04 21:54:40|35485.1|35392|35494.1|35384.4|35494.3|35392.1|35484.8|35382.6|10
1646430890000|2022-03-04 21:54:50|35496.2|35376.2|35498.2|35394.6|35501.4|35396|35496.1|35376.2|18
1646430900000|2022-03-04 21:55:00|35485.5|35397.4|35493.7|35399.7|35493.7|35400.3|35485.1|35394.5|16
1646430910000|2022-03-04 21:55:10|35500|35398.8|35499.3|35394|35509.4|35398.9|35497.3|35387.9|13
1646430920000|2022-03-04 21:55:20|35508.9|35388.9|35497.8|35394.1|35510.4|35406.2|35488.6|35381.5|25
1646430930000|2022-03-04 21:55:30|35507.3|35387.3|35498.3|35394.8|35507.3|35401.5|35493.4|35387.3|10
1646430940000|2022-03-04 21:55:40|35503.2|35384.7|35494.4|35396.6|35503.2|35398.9|35478.5|35384.7|13
1646430950000|2022-03-04 21:55:50|35494.3|35398.5|35494.3|35396.9|35498.5|35398.5|35492.7|35389.5|14
1646430960000|2022-03-04 21:56:00|35495|35397.9|35484.3|35394.8|35500.1|35397.9|35484.3|35388.4|11
1646430970000|2022-03-04 21:56:10|35486.5|35391.4|35491.9|35393.2|35497.3|35399|35486.5|35391.4|8
1646430980000|2022-03-04 21:56:20|35491.8|35392.4|35483.9|35363.9|35493.4|35392.4|35474.8|35363.9|15
1646430990000|2022-03-04 21:56:30|35482.9|35389.8|35484.3|35386|35487.5|35392.2|35480.8|35380.9|11
1646431000000|2022-03-04 21:56:40|35482.7|35388.2|35488.4|35380|35490.5|35388.2|35482.7|35371.2|10
1646431010000|2022-03-04 21:56:50|35488.2|35387|35484|35388.5|35488.2|35390.7|35478.4|35387|7
1646431020000|2022-03-04 21:57:00|35483.2|35389.9|35481|35361|35484|35389.9|35474.4|35360.1|16
1646431030000|2022-03-04 21:57:10|35480|35360|35486.7|35374.6|35494.5|35377|35480|35360|15
1646431040000|2022-03-04 21:57:20|35487|35367|35489.4|35369.4|35493.8|35380|35475.2|35367|18
1646431050000|2022-03-04 21:57:30|35492.3|35372.3|35490.4|35370.4|35496.7|35376.7|35482.8|35370.4|10
1646431060000|2022-03-04 21:57:40|35486.7|35366.7|35487.7|35367.7|35493.3|35373.3|35480.1|35360.1|17
1646431070000|2022-03-04 21:57:50|35486.2|35366.2|35483.5|35363.5|35488.8|35368.8|35479.4|35359.4|14
1646431080000|2022-03-04 21:58:00|35489.4|35369.4|35488|35368|35489.4|35369.4|35481.1|35361.1|13
1646431090000|2022-03-04 21:58:10|35488.1|35368.1|35489.5|35369.5|35489.5|35369.5|35482.2|35362.2|9
1646431100000|2022-03-04 21:58:20|35491.7|35371.7|35501.1|35381.1|35501.1|35381.1|35480.2|35360.2|14
1646431110000|2022-03-04 21:58:30|35498.1|35378.1|35486.1|35366.1|35498.1|35378.1|35483.6|35363.6|6
1646431130000|2022-03-04 21:58:50|35487.2|35367.2|35485.9|35365.9|35487.2|35367.2|35485.7|35365.7|3
1646600400000|2022-03-06 21:00:00|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|35495.9|35355.9|1
1646604140000|2022-03-06 22:02:20|35485.9|35365.9|35485.9|35365.9|35485.9|35365.9|35485.9|35365.9|1
1646607370000|2022-03-06 22:56:10|35423|35303|35423.9|35303.9|35423.9|35303.9|35423|35303|2
1646607480000|2022-03-06 22:58:00|35409.9|35289.9|35409.9|35289.9|35409.9|35289.9|35409.9|35289.9|1
1646607550000|2022-03-06 22:59:10|35412.1|35292.1|35411.5|35291.5|35412.1|35292.1|35411.5|35291.5|2
1646607600000|2022-03-06 23:00:00|35467.6|35347.6|35468.9|35348.9|35468.9|35348.9|35467.6|35347.6|2
1646607710000|2022-03-06 23:01:50|35437.9|35317.9|35437.9|35317.9|35437.9|35317.9|35437.9|35317.9|1
1646608500000|2022-03-06 23:15:00|35636.6|35516.6|35636.6|35516.6|35636.6|35516.6|35636.6|35516.6|1
1646608510000|2022-03-06 23:15:10|35632.4|35512.4|35635.3|35515.3|35635.3|35515.3|35632.2|35512.2|16
1646608520000|2022-03-06 23:15:20|35634.8|35514.8|35636|35516|35636.3|35516.3|35631.8|35511.8|11
1646608540000|2022-03-06 23:15:40|35633.9|35513.9|35626.2|35506.2|35633.9|35513.9|35626.2|35506.2|14
1646608550000|2022-03-06 23:15:50|35627|35507|35634.4|35514.4|35638.7|35518.7|35627|35507|11
1646608560000|2022-03-06 23:16:00|35634.3|35514.3|35633.9|35513.9|35637.8|35517.8|35633|35513|18
1646608570000|2022-03-06 23:16:10|35633.3|35513.3|35631.4|35511.4|35633.3|35513.3|35631.1|35511.1|11
1646608580000|2022-03-06 23:16:20|35632|35512|35629.5|35509.5|35632.9|35512.9|35627.8|35507.8|23
1646608590000|2022-03-06 23:16:30|35631.1|35511.1|35639.1|35519.1|35639.3|35519.3|35631.1|35511.1|8
1646608600000|2022-03-06 23:16:40|35638.8|35518.8|35635.9|35515.9|35640.3|35520.3|35634.8|35514.8|18
1646608610000|2022-03-06 23:16:50|35638.3|35518.3|35633.2|35513.2|35638.7|35518.7|35633.2|35513.2|18
1646608620000|2022-03-06 23:17:00|35632.1|35512.1|35627.3|35507.3|35632.3|35512.3|35624.4|35504.4|24
1646608630000|2022-03-06 23:17:10|35625.5|35505.5|35631.6|35511.6|35631.6|35511.6|35625.5|35505.5|13
1646608640000|2022-03-06 23:17:20|35631.9|35511.9|35626.3|35506.3|35633.4|35513.4|35626.3|35506.3|16
1646608650000|2022-03-06 23:17:30|35624.2|35504.2|35623.5|35503.5|35625.6|35505.6|35621.2|35501.2|13
1646608660000|2022-03-06 23:17:40|35623.4|35503.4|35620.9|35500.9|35628.3|35508.3|35619.5|35499.5|18
1646608670000|2022-03-06 23:17:50|35624.7|35504.7|35621|35501|35625.1|35505.1|35618|35498|13
1646608680000|2022-03-06 23:18:00|35618.8|35498.8|35620.3|35500.3|35621.8|35501.8|35618.8|35498.8|7
1646608690000|2022-03-06 23:18:10|35620.1|35500.1|35621.1|35501.1|35622.1|35502.1|35620.1|35500.1|6
1646608700000|2022-03-06 23:18:20|35624.8|35504.8|35621.9|35501.9|35624.9|35504.9|35620.6|35500.6|19
1646608710000|2022-03-06 23:18:30|35619.5|35499.5|35630.7|35510.7|35630.7|35510.7|35618.8|35498.8|16
1646608720000|2022-03-06 23:18:40|35619.6|35499.6|35619|35499|35629.4|35509.4|35618.8|35498.8|13
1646608730000|2022-03-06 23:18:50|35618.9|35498.9|35620.5|35500.5|35624.7|35504.7|35618.9|35498.9|20
1646608740000|2022-03-06 23:19:00|35620.7|35500.7|35617|35497|35621|35501|35616.8|35496.8|15
1646608750000|2022-03-06 23:19:10|35617.9|35497.9|35617.9|35497.9|35617.9|35497.9|35617.9|35497.9|1
1646608760000|2022-03-06 23:19:20|35619.3|35499.3|35620.2|35500.2|35620.2|35500.2|35619.3|35499.3|3
1646608770000|2022-03-06 23:19:30|35619.6|35499.6|35621|35501|35624.8|35504.8|35619.6|35499.6|11
1646608780000|2022-03-06 23:19:40|35622.7|35502.7|35624.9|35504.9|35625.5|35505.5|35622.4|35502.4|8
1646608790000|2022-03-06 23:19:50|35624.7|35504.7|35643.5|35523.5|35643.5|35523.5|35624|35504|18
1646608800000|2022-03-06 23:20:00|35639|35519|35643.8|35523.8|35644.7|35524.7|35638.5|35518.5|7
1646608810000|2022-03-06 23:20:10|35650.7|35530.7|35650.1|35530.1|35651.4|35531.4|35649|35529|12
1646608820000|2022-03-06 23:20:20|35651.7|35531.7|35648|35528|35651.7|35531.7|35646.5|35526.5|8
1646608830000|2022-03-06 23:20:30|35648.8|35528.8|35643.4|35523.4|35650.4|35530.4|35642.7|35522.7|8
1646608840000|2022-03-06 23:20:40|35647.1|35527.1|35647.1|35527.1|35647.1|35527.1|35647.1|35527.1|1
1646608850000|2022-03-06 23:20:50|35647.3|35527.3|35649.2|35529.2|35649.2|35529.2|35647.3|35527.3|3
1646608880000|2022-03-06 23:21:20|35643|35523|35639.5|35519.5|35643.1|35523.1|35638.2|35518.2|16
1646608890000|2022-03-06 23:21:30|35640.3|35520.3|35654.6|35534.6|35655.4|35535.4|35640.3|35520.3|20
1646608900000|2022-03-06 23:21:40|35655.1|35535.1|35655.3|35535.3|35655.3|35535.3|35652.6|35532.6|17
1646608910000|2022-03-06 23:21:50|35655.8|35535.8|35657.3|35537.3|35661.6|35541.6|35654.7|35534.7|20
1646608920000|2022-03-06 23:22:00|35656.5|35536.5|35655.9|35535.9|35658.1|35538.1|35655.7|35535.7|19
1646608930000|2022-03-06 23:22:10|35655|35535|35661.8|35541.8|35662.4|35542.4|35652.4|35532.4|21
1646608940000|2022-03-06 23:22:20|35660.3|35540.3|35660.3|35540.3|35661.6|35541.6|35660.3|35540.3|4
1646608950000|2022-03-06 23:22:30|35663.6|35543.6|35665.1|35545.1|35665.1|35545.1|35662.1|35542.1|4
1646608960000|2022-03-06 23:22:40|35665.7|35545.7|35671.2|35551.2|35671.2|35551.2|35665.7|35545.7|7
1646608980000|2022-03-06 23:23:00|35671.3|35551.3|35672|35552|35672|35552|35671.3|35551.3|2
1646608990000|2022-03-06 23:23:10|35673.4|35553.4|35678.7|35558.7|35683.6|35563.6|35673.4|35553.4|9
1646609000000|2022-03-06 23:23:20|35678.9|35558.9|35675.7|35555.7|35681.8|35561.8|35675.3|35555.3|21
1646609010000|2022-03-06 23:23:30|35674.8|35554.8|35663.9|35543.9|35675.1|35555.1|35661.6|35541.6|7
1646609020000|2022-03-06 23:23:40|35679.7|35559.7|35675.4|35555.4|35679.7|35559.7|35674.6|35554.6|8
1646609030000|2022-03-06 23:23:50|35676.3|35556.3|35676.4|35556.4|35676.4|35556.4|35676.3|35556.3|2
1646609040000|2022-03-06 23:24:00|35671.6|35551.6|35671.6|35551.6|35671.6|35551.6|35671.6|35551.6|1
1646609050000|2022-03-06 23:24:10|35671.4|35551.4|35675.1|35555.1|35687.3|35567.3|35671.4|35551.4|7
1646609060000|2022-03-06 23:24:20|35684|35564|35696|35576|35697.2|35577.2|35677.6|35557.6|9
1646609070000|2022-03-06 23:24:30|35694.3|35574.3|35697.7|35577.7|35697.7|35577.7|35690.5|35570.5|5
1646609080000|2022-03-06 23:24:40|35689.8|35569.8|35686.7|35566.7|35689.8|35569.8|35686.2|35566.2|9
1646609090000|2022-03-06 23:24:50|35687.7|35567.7|35694.6|35574.6|35695.2|35575.2|35687.7|35567.7|15
1646609100000|2022-03-06 23:25:00|35695|35575|35690.6|35570.6|35695.3|35575.3|35690.6|35570.6|9
1646609110000|2022-03-06 23:25:10|35690.3|35570.3|35690.5|35570.5|35691.1|35571.1|35687.3|35567.3|5
1646609120000|2022-03-06 23:25:20|35689.9|35569.9|35683.6|35563.6|35689.9|35569.9|35683.6|35563.6|6
1646609130000|2022-03-06 23:25:30|35682.4|35562.4|35679|35559|35682.4|35562.4|35679|35559|4
1646609140000|2022-03-06 23:25:40|35677.8|35557.8|35673.6|35553.6|35678|35558|35669.2|35549.2|7
1646609150000|2022-03-06 23:25:50|35672.3|35552.3|35666.9|35546.9|35672.3|35552.3|35666.9|35546.9|7
1646609160000|2022-03-06 23:26:00|35665.2|35545.2|35667.2|35547.2|35667.2|35547.2|35663.6|35543.6|7
1646609180000|2022-03-06 23:26:20|35670.1|35550.1|35657|35537|35686|35566|35657|35537|8
1646609190000|2022-03-06 23:26:30|35671.8|35551.8|35663.7|35543.7|35671.8|35551.8|35661.1|35541.1|10
1646609200000|2022-03-06 23:26:40|35671.6|35551.6|35661.8|35541.8|35673|35553|35661.8|35541.8|6
1646609220000|2022-03-06 23:27:00|35708|35588|35681.6|35561.6|35708|35588|35680.2|35560.2|8
1646609230000|2022-03-06 23:27:10|35684.3|35564.3|35681.4|35561.4|35686|35566|35680.2|35560.2|17
1646609240000|2022-03-06 23:27:20|35681|35561|35676.1|35556.1|35681|35561|35664.9|35544.9|21
1646609250000|2022-03-06 23:27:30|35676.2|35556.2|35682.1|35562.1|35684.4|35564.4|35675.5|35555.5|19
1646609260000|2022-03-06 23:27:40|35680.6|35560.6|35681.5|35561.5|35691.6|35571.6|35676.8|35556.8|25
1646609270000|2022-03-06 23:27:50|35681.3|35561.3|35683.8|35563.8|35689.6|35569.6|35679|35559|15
1646609280000|2022-03-06 23:28:00|35681|35561|35679.8|35559.8|35688.4|35568.4|35678.7|35558.7|17
1646609290000|2022-03-06 23:28:10|35681.4|35561.4|35669.7|35549.7|35683.3|35563.3|35668|35548|25
1646609300000|2022-03-06 23:28:20|35667.8|35547.8|35675.2|35555.2|35678.5|35558.5|35662.8|35542.8|21
1646609310000|2022-03-06 23:28:30|35675.8|35555.8|35669|35549|35678.6|35558.6|35669|35549|23
1646609320000|2022-03-06 23:28:40|35670.7|35550.7|35671.4|35551.4|35673.3|35553.3|35667.4|35547.4|18
1646609330000|2022-03-06 23:28:50|35670.1|35550.1|35672.4|35552.4|35674.2|35554.2|35668.3|35548.3|15
1646609340000|2022-03-06 23:29:00|35677.8|35557.8|35677.8|35557.8|35682.3|35562.3|35673.3|35553.3|20
1646609350000|2022-03-06 23:29:10|35679.2|35559.2|35681.5|35561.5|35686.7|35566.7|35678|35558|15
1646609360000|2022-03-06 23:29:20|35683.3|35563.3|35673.4|35553.4|35685.2|35565.2|35670.6|35550.6|16
1646609370000|2022-03-06 23:29:30|35672.8|35552.8|35676.5|35556.5|35678.5|35558.5|35671.3|35551.3|17
1646609380000|2022-03-06 23:29:40|35676.8|35556.8|35669.3|35549.3|35684.1|35564.1|35668.3|35548.3|15
1646609390000|2022-03-06 23:29:50|35670.7|35550.7|35674.3|35554.3|35679.4|35559.4|35670.7|35550.7|19
1646609400000|2022-03-06 23:30:00|35670.9|35550.9|35663.4|35543.4|35671.8|35551.8|35660.4|35540.4|26
1646609410000|2022-03-06 23:30:10|35662|35542|35663.6|35543.6|35664.6|35544.6|35660.7|35540.7|18
1646609420000|2022-03-06 23:30:20|35663.2|35543.2|35666.9|35546.9|35671.4|35551.4|35663.2|35543.2|15
1646609430000|2022-03-06 23:30:30|35667.3|35547.3|35668.4|35548.4|35668.4|35548.4|35666.2|35546.2|14
1646609440000|2022-03-06 23:30:40|35662|35542|35657.5|35537.5|35680.4|35560.4|35657.5|35537.5|19
1646609450000|2022-03-06 23:30:50|35659.5|35539.5|35673.4|35553.4|35682.1|35562.1|35656.9|35536.9|23
1646609460000|2022-03-06 23:31:00|35669.9|35549.9|35668.8|35548.8|35672.1|35552.1|35668.8|35548.8|20
1646609470000|2022-03-06 23:31:10|35669.5|35549.5|35668.2|35548.2|35670.8|35550.8|35664|35544|21
1646609480000|2022-03-06 23:31:20|35667.9|35547.9|35656.5|35536.5|35667.9|35547.9|35655.5|35535.5|22
1646609490000|2022-03-06 23:31:30|35657.3|35537.3|35693.8|35573.8|35701.6|35581.6|35652|35532|18
1646609500000|2022-03-06 23:31:40|35676.3|35556.3|35684.1|35564.1|35685.9|35565.9|35673.3|35553.3|24
1646609510000|2022-03-06 23:31:50|35686.3|35566.3|35680.3|35560.3|35687.2|35567.2|35679.8|35559.8|23
1646609520000|2022-03-06 23:32:00|35680.5|35560.5|35681.3|35561.3|35681.3|35561.3|35677.5|35557.5|19
1646609530000|2022-03-06 23:32:10|35679.7|35559.7|35674|35554|35679.7|35559.7|35673.4|35553.4|20
1646609540000|2022-03-06 23:32:20|35673.7|35553.7|35670.4|35550.4|35674.2|35554.2|35670.4|35550.4|13
1646609550000|2022-03-06 23:32:30|35672.1|35552.1|35677.1|35557.1|35682.8|35562.8|35671.9|35551.9|17
1646609560000|2022-03-06 23:32:40|35679.6|35559.6|35675.1|35555.1|35680.5|35560.5|35675.1|35555.1|21
1646609570000|2022-03-06 23:32:50|35675.8|35555.8|35674.1|35554.1|35676.5|35556.5|35674|35554|15
1646609580000|2022-03-06 23:33:00|35674.3|35554.3|35683.8|35563.8|35684.6|35564.6|35674.3|35554.3|21
1646609590000|2022-03-06 23:33:10|35684.3|35564.3|35686.2|35566.2|35686.2|35566.2|35681.9|35561.9|13
1646609600000|2022-03-06 23:33:20|35684.8|35564.8|35679.6|35559.6|35687.2|35567.2|35678.1|35558.1|22
1646609610000|2022-03-06 23:33:30|35677.6|35557.6|35673.1|35553.1|35678|35567.8|35671.6|35551.6|25
1646609620000|2022-03-06 23:33:40|35673.4|35553.4|35679.6|35559.6|35679.9|35559.9|35673.4|35553.4|18
1646609630000|2022-03-06 23:33:50|35679.2|35559.2|35680.1|35560.1|35680.1|35560.1|35677.8|35557.8|11
1646609640000|2022-03-06 23:34:00|35680|35560|35681.3|35561.3|35685.8|35565.8|35680|35560|22
1646609650000|2022-03-06 23:34:10|35682.1|35562.1|35676.9|35556.9|35682.5|35562.5|35676.9|35556.9|16
1646609660000|2022-03-06 23:34:20|35678.5|35558.5|35670.6|35550.6|35678.5|35559.3|35670.5|35550.5|19
1646609670000|2022-03-06 23:34:30|35670.1|35550.1|35670.7|35550.7|35672.3|35552.3|35668.5|35548.5|22
1646609680000|2022-03-06 23:34:40|35670.4|35550.4|35679.6|35559.6|35683.4|35563.4|35670|35550|18
1646609690000|2022-03-06 23:34:50|35688.4|35568.4|35685.8|35565.8|35690.1|35570.1|35683.7|35563.7|24
1646609700000|2022-03-06 23:35:00|35687.3|35567.3|35692.5|35572.5|35695.5|35575.5|35687.3|35567.3|20
1646609710000|2022-03-06 23:35:10|35690.3|35570.3|35689.6|35569.6|35690.3|35570.3|35685.9|35565.9|22
1646609720000|2022-03-06 23:35:20|35689.8|35569.8|35689.9|35569.9|35699|35579|35689.4|35569.4|21
1646609730000|2022-03-06 23:35:30|35690.3|35570.3|35690.5|35570.5|35696|35576|35689.8|35569.8|24
1646609740000|2022-03-06 23:35:40|35689.5|35569.5|35675|35555|35690.7|35570.7|35675|35555|18
1646609750000|2022-03-06 23:35:50|35678.3|35558.3|35680|35560|35681.7|35561.7|35670.2|35550.2|25
1646609760000|2022-03-06 23:36:00|35680.9|35560.9|35679|35559|35681.8|35561.8|35678.7|35558.7|13
1646609770000|2022-03-06 23:36:10|35679.8|35559.8|35674.9|35554.9|35680.1|35560.1|35674.9|35554.9|15
1646609780000|2022-03-06 23:36:20|35675.3|35555.3|35672.9|35552.9|35681.8|35561.8|35672|35552|17
1646609790000|2022-03-06 23:36:30|35669.2|35549.2|35670.2|35550.2|35672.8|35592.5|35641.5|35549.2|16
1646609800000|2022-03-06 23:36:40|35669.7|35549.7|35674.5|35554.5|35677.4|35557.4|35669.7|35549.7|16
1646609810000|2022-03-06 23:36:50|35675.4|35555.4|35676.2|35556.2|35676.8|35556.8|35673|35553|14
1646609820000|2022-03-06 23:37:00|35676.6|35556.6|35677.5|35557.5|35680.2|35560.2|35673|35553|14
1646609830000|2022-03-06 23:37:10|35679.2|35559.2|35673|35553|35679.2|35559.2|35672.2|35552.2|15
1646609840000|2022-03-06 23:37:20|35672.9|35552.9|35674.8|35554.8|35685.7|35565.7|35670.6|35550.6|18
1646609850000|2022-03-06 23:37:30|35673.1|35553.1|35676.4|35556.4|35682.6|35567.5|35670.7|35550.7|25
1646609860000|2022-03-06 23:37:40|35676.2|35556.2|35675.5|35555.5|35676.8|35556.8|35673.7|35553.7|24
1646609870000|2022-03-06 23:37:50|35674.4|35554.4|35679.8|35559.8|35681.9|35561.9|35672.8|35552.8|15
1646609880000|2022-03-06 23:38:00|35681.4|35561.4|35678.4|35558.4|35681.4|35561.4|35678.2|35558.2|15
1646609890000|2022-03-06 23:38:10|35678.9|35558.9|35673.5|35553.5|35678.9|35558.9|35672.3|35552.3|19
1646609900000|2022-03-06 23:38:20|35673.3|35553.3|35674.9|35554.9|35675.4|35555.4|35672.4|35552.4|14
1646609910000|2022-03-06 23:38:30|35686.7|35566.7|35677.2|35557.2|35686.7|35599|35649|35554.3|21
1646609920000|2022-03-06 23:38:40|35677.5|35557.5|35677.5|35557.5|35679.2|35559.2|35677.5|35557.5|7
1646609930000|2022-03-06 23:38:50|35678.4|35558.4|35680.1|35560.1|35680.9|35560.9|35676.7|35556.7|15
1646609940000|2022-03-06 23:39:00|35680.9|35560.9|35680.2|35560.2|35686.6|35566.6|35679.9|35559.9|16
1646609950000|2022-03-06 23:39:10|35679.2|35559.2|35678.3|35558.3|35681.4|35561.4|35677|35557|14
1646609960000|2022-03-06 23:39:20|35679|35559|35681.2|35561.2|35687.2|35567.2|35677.3|35557.3|17
1646609970000|2022-03-06 23:39:30|35683.2|35563.2|35685.4|35565.4|35685.4|35565.4|35673.9|35553.9|19
1646609980000|2022-03-06 23:39:40|35681.5|35561.5|35681.1|35561.1|35685.2|35565.2|35675.4|35555.4|26
1646609990000|2022-03-06 23:39:50|35680.8|35560.8|35676.9|35556.9|35680.8|35560.8|35675.7|35555.7|21
1646610000000|2022-03-06 23:40:00|35674.5|35554.5|35684.5|35564.5|35684.8|35564.8|35672.3|35552.3|19
1646610010000|2022-03-06 23:40:10|35682.3|35562.3|35677.1|35557.1|35686.7|35566.7|35677.1|35557.1|18
1646610020000|2022-03-06 23:40:20|35682.1|35562.1|35681.2|35561.2|35685|35565|35678.2|35558.2|11
1646610030000|2022-03-06 23:40:30|35681.3|35561.3|35673.9|35553.9|35682.9|35562.9|35673.9|35553.9|18
1646610040000|2022-03-06 23:40:40|35674.5|35554.5|35683.4|35563.4|35683.4|35563.4|35670.3|35550.3|14
1646610050000|2022-03-06 23:40:50|35681.6|35561.6|35678.6|35558.6|35681.7|35561.7|35678.6|35558.6|19
1646610060000|2022-03-06 23:41:00|35678.8|35558.8|35670.7|35550.7|35686.2|35566.2|35670.7|35550.7|12
1646610070000|2022-03-06 23:41:10|35682.3|35562.3|35676.3|35556.3|35683.7|35563.7|35673.1|35553.1|12
1646610080000|2022-03-06 23:41:20|35677.3|35557.3|35675|35555|35679.4|35559.4|35671.7|35551.7|13
1646610090000|2022-03-06 23:41:30|35677.1|35557.1|35681.2|35561.2|35681.3|35561.3|35672|35552|18
1646610100000|2022-03-06 23:41:40|35681.3|35561.3|35678.8|35558.8|35681.3|35561.3|35676.2|35556.2|17
1646610110000|2022-03-06 23:41:50|35678.4|35558.4|35682.2|35562.2|35685.6|35565.6|35672.3|35552.3|18
1646610120000|2022-03-06 23:42:00|35681.3|35561.3|35679.4|35559.4|35684.7|35564.7|35673.5|35553.5|20
1646610130000|2022-03-06 23:42:10|35677.8|35557.8|35680.8|35560.8|35681.6|35561.6|35675.3|35555.3|18
1646610140000|2022-03-06 23:42:20|35686.3|35566.3|35684.1|35564.1|35686.5|35566.5|35683.6|35563.6|15
1646610150000|2022-03-06 23:42:30|35684.7|35564.7|35683.2|35563.2|35685.5|35565.5|35678.6|35558.6|20
1646610160000|2022-03-06 23:42:40|35684.3|35564.3|35683.1|35563.1|35684.3|35564.3|35679.4|35559.4|20
1646610170000|2022-03-06 23:42:50|35689.9|35569.9|35681.5|35561.5|35695.4|35575.4|35678.5|35558.5|25
1646610180000|2022-03-06 23:43:00|35677.8|35557.8|35695.7|35575.7|35701.7|35581.7|35677.8|35557.8|24
1646610190000|2022-03-06 23:43:10|35699.4|35579.4|35691.8|35571.8|35699.4|35579.4|35689.3|35569.3|19
1646610200000|2022-03-06 23:43:20|35691.9|35571.9|35688.6|35568.6|35691.9|35571.9|35685.9|35565.9|18
1646610210000|2022-03-06 23:43:30|35687.7|35567.7|35693.5|35573.5|35694.5|35574.5|35687.7|35567.7|18
1646610220000|2022-03-06 23:43:40|35695.8|35575.8|35693.1|35573.1|35698.1|35578.1|35690.3|35570.3|16
1646610230000|2022-03-06 23:43:50|35693.5|35573.5|35692.5|35572.5|35704.8|35584.8|35688|35568|19
1646610240000|2022-03-06 23:44:00|35694.8|35574.8|35698.8|35578.8|35706.4|35586.4|35686.7|35566.7|25
1646610250000|2022-03-06 23:44:10|35699.7|35579.7|35701.4|35581.4|35701.4|35581.4|35693.9|35573.9|14
1646610260000|2022-03-06 23:44:20|35702.7|35582.7|35701.4|35581.4|35702.7|35582.7|35696.2|35576.2|22
1646610270000|2022-03-06 23:44:30|35701.8|35581.8|35694.9|35574.9|35703|35586.2|35693.1|35573.1|16
1646610280000|2022-03-06 23:44:40|35696.9|35576.9|35691.5|35571.5|35697.8|35577.8|35691.5|35571.5|22
1646610290000|2022-03-06 23:44:50|35690.8|35570.8|35690.6|35570.6|35693.1|35573.1|35689.3|35569.3|17
1646610300000|2022-03-06 23:45:00|35691.9|35571.9|35695.6|35575.6|35698.3|35578.3|35691.3|35571.3|18
1646610310000|2022-03-06 23:45:10|35695.9|35575.9|35696.1|35576.1|35696.5|35576.5|35693.7|35573.7|14
1646610320000|2022-03-06 23:45:20|35696.2|35576.2|35693.3|35573.3|35696.2|35576.2|35693.1|35573.1|12
1646610330000|2022-03-06 23:45:30|35690.6|35570.6|35690.6|35570.6|35699.1|35579.1|35689.4|35569.4|9
1646610340000|2022-03-06 23:45:40|35689|35569|35687.6|35567.6|35697.5|35578.1|35687.6|35567.6|17
1646610350000|2022-03-06 23:45:50|35701.2|35581.2|35691.7|35571.7|35701.2|35581.2|35684.7|35564.7|14
1646610360000|2022-03-06 23:46:00|35686.8|35566.8|35685.5|35565.5|35690.7|35570.7|35684.9|35564.9|23
1646610370000|2022-03-06 23:46:10|35685.1|35565.1|35686.8|35566.8|35687.4|35567.4|35684.5|35564.5|15
1646610380000|2022-03-06 23:46:20|35686.4|35566.4|35689.2|35569.2|35694|35574|35686.4|35566.4|15
1646610390000|2022-03-06 23:46:30|35689|35569|35688|35568|35689|35569|35684.7|35564.7|25
1646610400000|2022-03-06 23:46:40|35694.9|35578.2|35690.9|35570.9|35696.9|35610|35659|35564.1|25
1646610410000|2022-03-06 23:46:50|35689.5|35569.5|35692|35572|35692.5|35572.5|35687.9|35567.9|19
1646610420000|2022-03-06 23:47:00|35691.3|35571.3|35692.1|35572.1|35693.9|35573.9|35691.3|35571.3|18
1646610430000|2022-03-06 23:47:10|35691.6|35571.6|35699.7|35579.7|35701.5|35581.5|35691.6|35571.6|15
1646610440000|2022-03-06 23:47:20|35690.7|35570.7|35700.8|35580.8|35708.2|35588.2|35690.7|35570.7|23
1646610450000|2022-03-06 23:47:30|35701.2|35581.2|35701.8|35581.8|35702.1|35582.1|35699.5|35579.5|15
1646610460000|2022-03-06 23:47:40|35700.5|35580.5|35696.8|35576.8|35701.7|35581.7|35696.8|35576.8|11
1646610470000|2022-03-06 23:47:50|35696.9|35576.9|35703.5|35583.5|35708|35588|35695.6|35575.6|15
1646610480000|2022-03-06 23:48:00|35702.2|35582.2|35703.1|35583.1|35703.4|35583.4|35702.2|35582.2|15
1646610490000|2022-03-06 23:48:10|35702.5|35582.5|35704.7|35584.7|35708.2|35588.2|35702.4|35582.4|21
1646610500000|2022-03-06 23:48:20|35703.6|35583.6|35708.1|35588.1|35711.6|35591.6|35703.2|35583.2|23
1646610510000|2022-03-06 23:48:30|35707.8|35587.8|35714.9|35594.9|35719.1|35599.1|35707.8|35587.8|24
1646610520000|2022-03-06 23:48:40|35717.4|35597.4|35714.9|35594.9|35719.7|35599.7|35713.3|35593.3|21
1646610530000|2022-03-06 23:48:50|35714.8|35594.8|35712.9|35592.9|35717.6|35597.6|35712.2|35592.2|21
1646610540000|2022-03-06 23:49:00|35713.2|35593.2|35706.2|35586.2|35717|35597|35704.9|35584.9|17
1646610550000|2022-03-06 23:49:10|35709.2|35589.2|35702.5|35582.5|35713.3|35593.3|35701.6|35581.6|27
1646610560000|2022-03-06 23:49:20|35703.6|35583.6|35705.3|35585.3|35708.8|35588.8|35701.6|35581.6|18
1646610570000|2022-03-06 23:49:30|35707.9|35587.9|35710.3|35590.3|35711.9|35591.9|35707|35587|13
1646610580000|2022-03-06 23:49:40|35709.5|35589.5|35701.6|35581.6|35709.5|35589.5|35701.4|35581.4|13
1646610590000|2022-03-06 23:49:50|35703.8|35583.8|35700|35580|35703.8|35583.8|35699.9|35579.9|21
1646610600000|2022-03-06 23:50:00|35698.3|35578.3|35706.4|35586.4|35707.2|35587.2|35698.3|35578.3|26
1646610610000|2022-03-06 23:50:10|35707.5|35587.5|35708.8|35588.8|35710.5|35590.5|35705.6|35585.6|24
1646610620000|2022-03-06 23:50:20|35707.3|35587.3|35707.3|35587.3|35709.7|35589.7|35706.7|35586.7|14
1646610630000|2022-03-06 23:50:30|35704.9|35584.9|35708.4|35588.4|35711|35591|35702.5|35582.5|14
1646610640000|2022-03-06 23:50:40|35708.8|35588.8|35708.3|35588.3|35711.2|35591.2|35706.4|35586.4|13
1646610650000|2022-03-06 23:50:50|35709.7|35589.7|35705.6|35585.6|35715.9|35596.4|35701.8|35581.8|20
1646610660000|2022-03-06 23:51:00|35707.8|35587.8|35707|35587|35714.2|35594.2|35702.7|35582.7|22
1646610670000|2022-03-06 23:51:10|35711.6|35599.3|35704.7|35584.7|35711.6|35599.3|35702|35582|24
1646610680000|2022-03-06 23:51:20|35704.8|35584.8|35702.9|35582.9|35705.3|35585.3|35702.5|35582.5|13
1646610690000|2022-03-06 23:51:30|35702.6|35582.6|35702.4|35582.4|35702.9|35582.9|35701.9|35581.9|7
1646610700000|2022-03-06 23:51:40|35714.6|35594.6|35707|35587|35715.1|35595.1|35703.7|35583.7|20
1646610710000|2022-03-06 23:51:50|35705.6|35585.6|35704.2|35584.2|35707.7|35587.7|35703.8|35583.8|14
1646610720000|2022-03-06 23:52:00|35703.2|35583.2|35709.8|35589.8|35711.7|35591.7|35702.4|35582.4|21
1646610730000|2022-03-06 23:52:10|35709.6|35589.6|35707|35587|35710.5|35590.5|35707|35587|13
1646610740000|2022-03-06 23:52:20|35707.1|35587.1|35707.5|35587.5|35710|35590|35706.9|35586.9|15
1646610750000|2022-03-06 23:52:30|35708|35588|35709.3|35589.3|35710.6|35590.6|35706.5|35586.5|18
1646610760000|2022-03-06 23:52:40|35709.5|35589.5|35708.1|35588.1|35709.5|35624.8|35674.8|35584.2|20
1646610770000|2022-03-06 23:52:50|35706.3|35586.8|35706.6|35586.6|35709.4|35589.4|35704.5|35584.5|19
1646610780000|2022-03-06 23:53:00|35706.5|35586.5|35710.2|35590.2|35713.9|35593.9|35706.2|35586.2|23
1646610790000|2022-03-06 23:53:10|35710.6|35590.6|35710.7|35590.7|35715.3|35595.3|35708.6|35588.6|25
1646610800000|2022-03-06 23:53:20|35712.6|35592.6|35712.4|35592.4|35714.4|35594.4|35707.4|35587.4|24
1646610810000|2022-03-06 23:53:30|35712.1|35592.1|35726|35606|35726.4|35606.4|35712.1|35592.1|25
1646610820000|2022-03-06 23:53:40|35726.1|35606.1|35720.4|35600.4|35726.1|35606.1|35719.5|35599.5|20
1646610830000|2022-03-06 23:53:50|35722.5|35602.5|35718.4|35598.4|35722.5|35602.5|35718.4|35598.4|17
1646610840000|2022-03-06 23:54:00|35717.2|35597.2|35724.7|35604.7|35728.1|35608.1|35717.2|35597.2|21
1646610850000|2022-03-06 23:54:10|35725.6|35605.6|35726.4|35606.4|35728.2|35608.2|35724.4|35604.4|21
1646610860000|2022-03-06 23:54:20|35727.4|35607.4|35728.2|35608.2|35728.2|35608.2|35725.4|35605.4|13
1646610870000|2022-03-06 23:54:30|35727.9|35607.9|35719.3|35599.3|35730.9|35610.9|35719.2|35599.2|22
1646610880000|2022-03-06 23:54:40|35719.4|35599.4|35720.5|35600.5|35721.5|35601.5|35719.4|35599.4|13
1646610890000|2022-03-06 23:54:50|35720.4|35600.4|35723.8|35603.8|35724.7|35604.7|35720.2|35600.2|19
1646610900000|2022-03-06 23:55:00|35722.7|35602.7|35726.9|35606.9|35731.4|35611.4|35722.7|35602.7|24
1646610910000|2022-03-06 23:55:10|35731.2|35611.2|35724.7|35604.7|35731.2|35611.2|35724.7|35604.7|18
1646610920000|2022-03-06 23:55:20|35731.4|35611.4|35728.6|35608.6|35731.4|35611.4|35723.4|35603.4|23
1646610930000|2022-03-06 23:55:30|35727.5|35607.5|35730|35610|35732.5|35612.5|35727.5|35607.5|15
1646610940000|2022-03-06 23:55:40|35727|35607|35725.4|35605.4|35727|35607|35724.6|35604.6|17
1646610950000|2022-03-06 23:55:50|35725|35605|35718.5|35598.5|35731|35611|35716.3|35596.3|24
1646610960000|2022-03-06 23:56:00|35718.3|35598.3|35725.1|35605.1|35728.2|35608.2|35718.3|35598.3|20
1646610970000|2022-03-06 23:56:10|35724.8|35604.8|35724.2|35604.2|35730.1|35610.1|35720.5|35600.5|16
1646610980000|2022-03-06 23:56:20|35725.1|35605.1|35723.8|35603.8|35728.6|35608.6|35722.3|35602.3|11
1646610990000|2022-03-06 23:56:30|35722.8|35602.8|35725.1|35605.1|35728.3|35608.3|35720.6|35600.6|20
1646611000000|2022-03-06 23:56:40|35724|35604|35711.1|35591.1|35728.1|35608.1|35711.1|35591.1|22
1646611010000|2022-03-06 23:56:50|35710.7|35590.7|35709.9|35589.9|35716.5|35596.5|35703.9|35583.9|22
1646611020000|2022-03-06 23:57:00|35710|35590|35720.1|35600.1|35740.8|35620.8|35710|35590|21
1646611030000|2022-03-06 23:57:10|35722.9|35602.9|35727.2|35607.2|35727.7|35607.7|35714.8|35594.8|28
1646611040000|2022-03-06 23:57:20|35722.9|35602.9|35724.8|35604.8|35725.4|35605.4|35720.5|35600.5|16
1646611050000|2022-03-06 23:57:30|35725.7|35605.7|35731.1|35611.1|35731.4|35611.4|35723.4|35603.4|16
1646611060000|2022-03-06 23:57:40|35730.4|35610.4|35720|35600|35734.7|35614.7|35720|35600|19
1646611070000|2022-03-06 23:57:50|35723.7|35603.7|35719.5|35599.5|35726.5|35606.5|35718.9|35598.9|19
1646611080000|2022-03-06 23:58:00|35721.1|35601.1|35728.9|35608.9|35731.4|35611.4|35720.5|35600.5|20
1646611090000|2022-03-06 23:58:10|35729.4|35609.4|35734.7|35614.7|35739.8|35651.2|35701.2|35603|24
1646611100000|2022-03-06 23:58:20|35724.5|35604.5|35729.1|35609.1|35735.2|35621.7|35724.5|35604.5|20
1646611110000|2022-03-06 23:58:30|35728.9|35608.9|35698.6|35648.6|35729|35654.2|35698.6|35606.3|17
1646611120000|2022-03-06 23:58:40|35701.3|35651.3|35725.7|35613.3|35733.2|35651.3|35695.1|35605.4|16
1646611130000|2022-03-06 23:58:50|35695.4|35645.4|35728.3|35613.8|35729.7|35645.4|35695.4|35608.8|11
1646611140000|2022-03-06 23:59:00|35728.5|35616.2|35716.1|35596.1|35729|35616.2|35716.1|35596.1|16
1646611150000|2022-03-06 23:59:10|35720.2|35600.2|35716.2|35596.2|35720.2|35600.2|35715.3|35595.3|14
1646611160000|2022-03-06 23:59:20|35714.8|35594.8|35722.9|35612.6|35725.5|35643|35693|35594.8|8
1646611170000|2022-03-06 23:59:30|35723|35612.1|35721.8|35601.8|35725.7|35644.7|35687.3|35600.2|20
1646611180000|2022-03-06 23:59:40|35721.7|35601.7|35718|35598|35725.9|35605.9|35717.5|35597.5|16
1646611190000|2022-03-06 23:59:50|35719.5|35599.5|35709.4|35589.4|35725.2|35642.9|35690|35589|16
1646611200000|2022-03-07 00:00:00|35705.7|35585.7|35717.3|35597.3|35722|35637.5|35687.5|35585.7|27
1646611210000|2022-03-07 00:00:10|35713.9|35593.9|35715.1|35595.1|35718|35598|35712.7|35592.7|25
1646611220000|2022-03-07 00:00:20|35716.3|35596.3|35711.4|35591.4|35718|35637.6|35687.6|35589.6|21
1646611230000|2022-03-07 00:00:30|35712.5|35592.5|35719.9|35599.9|35726.1|35609.7|35712.5|35592.5|23
1646611240000|2022-03-07 00:00:40|35718.7|35598.7|35719|35599|35725.5|35605.8|35718.7|35598.7|20
1646611250000|2022-03-07 00:00:50|35719.2|35599.2|35717.1|35597.1|35719.3|35599.3|35717.1|35597.1|15
1646611260000|2022-03-07 00:01:00|35718.4|35602.1|35696.7|35576.7|35718.4|35635.7|35680.4|35576.7|26
1646611270000|2022-03-07 00:01:10|35698.3|35578.3|35696.6|35576.6|35698.5|35578.5|35693.8|35573.8|12
1646611280000|2022-03-07 00:01:20|35695.5|35575.5|35704.8|35584.8|35708.4|35588.4|35695.5|35575.5|19
1646611290000|2022-03-07 00:01:30|35703.9|35583.9|35708.6|35588.6|35710.9|35590.9|35700.8|35580.8|21
1646611300000|2022-03-07 00:01:40|35709.7|35589.7|35724.6|35604.6|35724.6|35604.6|35706|35586|12
1646611310000|2022-03-07 00:01:50|35717|35603.1|35712.8|35592.8|35724.6|35641.8|35661.8|35580.7|19
1646611320000|2022-03-07 00:02:00|35704.7|35584.7|35703.3|35583.3|35705.9|35585.9|35696.9|35576.9|27
1646611330000|2022-03-07 00:02:10|35701.9|35581.9|35705.1|35585.1|35705.9|35585.9|35701.9|35581.9|14
1646611340000|2022-03-07 00:02:20|35705|35585|35704.3|35584.3|35710.7|35628.5|35678.1|35582.8|16
1646611350000|2022-03-07 00:02:30|35703.2|35583.2|35702.7|35582.7|35703.2|35619.1|35669.1|35572.1|20
1646611360000|2022-03-07 00:02:40|35701.5|35581.5|35696.8|35576.8|35702|35582|35696.8|35576.8|16
1646611370000|2022-03-07 00:02:50|35698.3|35578.3|35702.2|35582.2|35705.5|35585.5|35697.4|35577.4|19
1646611380000|2022-03-07 00:03:00|35702.1|35582.1|35695.4|35575.4|35702.2|35582.2|35694|35574|22
1646611390000|2022-03-07 00:03:10|35696.4|35576.4|35702.1|35582.1|35704.8|35584.8|35691.9|35571.9|14
1646611400000|2022-03-07 00:03:20|35703|35583|35699.4|35579.4|35705.1|35585.1|35697|35577|16
1646611410000|2022-03-07 00:03:30|35698.6|35578.6|35710.2|35590.2|35710.2|35594.8|35696.8|35576.8|18
1646611420000|2022-03-07 00:03:40|35681.9|35631.9|35706.8|35586.8|35709|35631.9|35681.9|35584.8|13
1646611430000|2022-03-07 00:03:50|35707.3|35587.3|35689.6|35569.6|35707.8|35626.2|35668.7|35569.6|21
1646611440000|2022-03-07 00:04:00|35691.3|35571.3|35689.4|35569.4|35692.1|35578|35683.3|35563.3|22
1646611450000|2022-03-07 00:04:10|35689.7|35569.7|35686.3|35566.3|35690.8|35570.8|35686.3|35566.3|15
1646611460000|2022-03-07 00:04:20|35686.5|35566.5|35692.7|35572.7|35692.7|35572.7|35686.5|35566.5|15
1646611470000|2022-03-07 00:04:30|35693.5|35573.5|35664.8|35614.8|35695.7|35614.8|35664.8|35571.1|18
1646611480000|2022-03-07 00:04:40|35665.6|35615.6|35694.2|35574.2|35696.5|35615.6|35665.6|35557.5|20
1646611490000|2022-03-07 00:04:50|35692.6|35572.6|35689.5|35569.5|35692.9|35572.9|35679.5|35559.5|19
1646611500000|2022-03-07 00:05:00|35689.8|35569.8|35690.2|35575.3|35694.6|35581.2|35684.2|35564.2|23
1646611510000|2022-03-07 00:05:10|35690.4|35579.6|35689.2|35569.2|35693.7|35611.5|35659.9|35565.8|21
1646611520000|2022-03-07 00:05:20|35689.8|35569.8|35682.7|35562.7|35690.3|35570.3|35679.9|35559.9|20
1646611530000|2022-03-07 00:05:30|35681.6|35561.6|35683.7|35563.7|35685.1|35565.1|35681.6|35561.6|10
1646611540000|2022-03-07 00:05:40|35684.8|35566.3|35679.9|35559.9|35684.8|35572.7|35677.6|35557.6|20
1646611550000|2022-03-07 00:05:50|35679.6|35559.6|35685.9|35565.9|35685.9|35566.2|35677.7|35557.7|14
1646611560000|2022-03-07 00:06:00|35684.9|35569.6|35682.4|35562.4|35684.9|35569.6|35681.8|35561.8|12
1646611570000|2022-03-07 00:06:10|35683.4|35563.4|35680.3|35560.3|35685.8|35565.8|35680.3|35560.3|16
1646611580000|2022-03-07 00:06:20|35688.5|35568.5|35688.2|35574.7|35689.1|35608.1|35657.6|35564.6|20
1646611590000|2022-03-07 00:06:30|35687.9|35567.9|35689|35569|35689|35571.7|35684.2|35564.2|20
1646611600000|2022-03-07 00:06:40|35688.5|35568.5|35678.6|35558.6|35688.5|35568.5|35677|35557|17
1646611610000|2022-03-07 00:06:50|35680.5|35560.5|35679.8|35559.8|35685.3|35569.7|35679.3|35559.3|20
1646611620000|2022-03-07 00:07:00|35680.3|35560.3|35681.3|35561.3|35684.7|35564.7|35679.9|35559.9|18
1646611630000|2022-03-07 00:07:10|35683.4|35563.4|35679.9|35559.9|35690.6|35570.6|35677.4|35557.4|17
1646611640000|2022-03-07 00:07:20|35679.2|35559.2|35689|35569|35690.1|35570.1|35678|35558|22
1646611650000|2022-03-07 00:07:30|35688.4|35568.4|35681.3|35561.3|35691|35572.4|35681|35561|12
1646611660000|2022-03-07 00:07:40|35679.3|35559.3|35683.4|35563.4|35689.3|35574.3|35679.3|35559.3|22
1646611670000|2022-03-07 00:07:50|35687.4|35567.4|35682.4|35562.4|35687.8|35567.8|35682.4|35562.4|21
1646611680000|2022-03-07 00:08:00|35681.4|35561.4|35685.5|35565.5|35687.9|35567.9|35680.9|35560.9|20
1646611690000|2022-03-07 00:08:10|35683.7|35563.7|35688.5|35573.2|35693.6|35616.3|35659.7|35563.7|20
1646611700000|2022-03-07 00:08:20|35688.3|35576.7|35691.7|35571.7|35693|35577.5|35687.4|35571.7|14
1646611710000|2022-03-07 00:08:30|35691.4|35571.4|35690|35570|35691.4|35616.4|35660.2|35561.4|15
1646611720000|2022-03-07 00:08:40|35679.6|35559.6|35683|35563|35689.3|35608.3|35658.3|35558.5|21
1646611730000|2022-03-07 00:08:50|35680.9|35560.9|35679.5|35559.5|35682.4|35562.4|35679.5|35559.5|11
1646611740000|2022-03-07 00:09:00|35678.6|35558.6|35659.4|35609.4|35687.4|35611.7|35659.4|35558.6|18
1646611750000|2022-03-07 00:09:10|35655.8|35605.8|35684.8|35564.8|35687.8|35607.7|35655.3|35561.2|14
1646611760000|2022-03-07 00:09:20|35686.7|35566.7|35678|35558|35688.9|35568.9|35677.6|35557.6|10
1646611770000|2022-03-07 00:09:30|35675.8|35555.8|35679.6|35559.6|35684.3|35564.3|35673.4|35553.4|21
1646611780000|2022-03-07 00:09:40|35678.9|35558.9|35676.7|35556.7|35678.9|35558.9|35676.1|35556.1|11
1646611790000|2022-03-07 00:09:50|35676.8|35556.8|35676.1|35556.1|35678.7|35558.7|35676|35556|13
1646611800000|2022-03-07 00:10:00|35675.2|35555.2|35690.2|35570.2|35690.3|35614.1|35662.9|35554.6|20
1646611810000|2022-03-07 00:10:10|35688.5|35568.5|35661.4|35611.4|35694.8|35627|35647|35563|20
1646611820000|2022-03-07 00:10:20|35661|35611|35685.1|35565.1|35689.3|35611|35656|35561.1|20
1646611830000|2022-03-07 00:10:30|35684.7|35564.7|35684.6|35564.6|35686.3|35566.3|35682.9|35562.9|17
1646611840000|2022-03-07 00:10:40|35687.5|35567.5|35683|35563|35687.5|35608.5|35658.5|35560.7|14
1646611850000|2022-03-07 00:10:50|35681.6|35561.6|35687.1|35567.1|35688.8|35568.8|35680.2|35560.2|18
1646611860000|2022-03-07 00:11:00|35688.5|35568.5|35690.4|35577.2|35694.7|35612|35661.2|35565.4|15
1646611870000|2022-03-07 00:11:10|35690.1|35579.8|35680.5|35560.5|35692.2|35610|35658.1|35559.8|21
1646611880000|2022-03-07 00:11:20|35680|35560|35682.4|35562.4|35682.4|35562.4|35678.9|35558.9|11
1646611890000|2022-03-07 00:11:30|35677.2|35557.2|35677.7|35557.7|35683.8|35565.6|35676|35556|10
1646611900000|2022-03-07 00:11:40|35678.8|35558.8|35684.5|35564.5|35684.5|35564.5|35678.8|35558.8|11
1646611910000|2022-03-07 00:11:50|35684|35564|35685.8|35565.8|35688.2|35606.4|35656.4|35554|18
1646611920000|2022-03-07 00:12:00|35692.7|35572.7|35687.4|35567.4|35695.5|35637.2|35657.2|35561.8|26
1646611930000|2022-03-07 00:12:10|35663|35613|35689.4|35569.4|35695|35615.8|35663|35561.7|23
1646611940000|2022-03-07 00:12:20|35690.9|35570.9|35693.5|35573.5|35696.7|35616.4|35664.8|35569.3|21
1646611950000|2022-03-07 00:12:30|35691.9|35571.9|35695.4|35580.8|35695.4|35582.9|35689.1|35569.1|22
1646611960000|2022-03-07 00:12:40|35690.2|35570.2|35692.8|35572.8|35695|35579.6|35684.2|35564.2|21
1646611970000|2022-03-07 00:12:50|35693.6|35573.6|35697|35577|35699.1|35582.6|35690|35570|21
1646611980000|2022-03-07 00:13:00|35697.8|35579.8|35688.6|35568.6|35700.9|35617.7|35664.8|35566|24
1646611990000|2022-03-07 00:13:10|35685.1|35565.1|35681.5|35568.3|35687.8|35609.2|35654.8|35562.1|23
1646612000000|2022-03-07 00:13:20|35654.9|35604.9|35686.3|35566.3|35689.6|35607.1|35654.9|35562.4|15
1646612010000|2022-03-07 00:13:30|35686.2|35566.2|35696.4|35576.4|35696.4|35576.4|35684|35564|18
1646612020000|2022-03-07 00:13:40|35661.2|35611.2|35662.6|35612.6|35696|35619|35661.2|35571.4|20
1646612030000|2022-03-07 00:13:50|35662.5|35612.5|35694.4|35581.1|35694.4|35613.6|35662.5|35569.3|20
1646612040000|2022-03-07 00:14:00|35696|35576|35694.3|35574.3|35696|35580.5|35685|35565|16
1646612050000|2022-03-07 00:14:10|35694.4|35574.4|35664.7|35614.7|35695.5|35614.7|35664.7|35568.3|16
1646612060000|2022-03-07 00:14:20|35664|35614|35688.9|35568.9|35693.1|35618.7|35664|35568.9|12
1646612070000|2022-03-07 00:14:30|35690.5|35570.5|35697.9|35577.9|35701.5|35621.7|35671.7|35570.5|11
1646612080000|2022-03-07 00:14:40|35698.5|35578.5|35691.8|35571.8|35699.9|35635.4|35685.4|35571|11
1646612090000|2022-03-07 00:14:50|35692.8|35572.8|35688.8|35568.8|35706.2|35612.9|35662.9|35561.9|19
1646612100000|2022-03-07 00:15:00|35685.8|35565.8|35686.1|35566.1|35689.9|35569.9|35683.7|35563.7|19
1646612110000|2022-03-07 00:15:10|35687.3|35567.3|35685.3|35565.3|35688.5|35574.8|35681.8|35561.8|24
1646612120000|2022-03-07 00:15:20|35686.2|35566.2|35683.5|35563.5|35692.3|35572.3|35683.5|35563.5|15
1646612130000|2022-03-07 00:15:30|35682.9|35562.9|35693.6|35573.6|35697.1|35578.8|35682.9|35562.9|24
1646612140000|2022-03-07 00:15:40|35692.3|35572.3|35693.2|35573.2|35701.5|35614.2|35664.2|35565.9|22
1646612150000|2022-03-07 00:15:50|35697|35577|35687.2|35567.2|35698.3|35579.4|35686.9|35566.9|15
1646612160000|2022-03-07 00:16:00|35687|35567|35690.7|35570.7|35695.8|35576.4|35685.2|35565.2|15
1646612170000|2022-03-07 00:16:10|35690.3|35570.3|35690.2|35570.2|35693.3|35582.2|35690.2|35570.2|8
1646612180000|2022-03-07 00:16:20|35689.6|35569.6|35690.5|35570.5|35698.3|35619.4|35669.4|35568.4|23
1646612190000|2022-03-07 00:16:30|35696.7|35584.4|35699|35579|35699.3|35584.4|35685.6|35565.6|16
1646612200000|2022-03-07 00:16:40|35699.3|35579.3|35686.9|35566.9|35699.3|35614.9|35663|35566.9|17
1646612210000|2022-03-07 00:16:50|35686.3|35566.3|35682.2|35562.2|35688.8|35607|35656|35561|26
1646612220000|2022-03-07 00:17:00|35681|35561|35690.5|35570.5|35691.6|35607.3|35654.1|35559.6|23
1646612230000|2022-03-07 00:17:10|35689.1|35569.1|35691|35571|35691|35608.4|35658.3|35567.2|21
1646612240000|2022-03-07 00:17:20|35690.6|35571.6|35692|35577.9|35694.6|35611.5|35661.3|35571.6|21
1646612250000|2022-03-07 00:17:30|35692.5|35578.4|35693.4|35580|35697.3|35583.9|35692.5|35575.2|18
1646612260000|2022-03-07 00:17:40|35695.6|35577.3|35693.4|35574.8|35695.6|35615.3|35660.5|35573|18
1646612270000|2022-03-07 00:17:50|35693.6|35575.1|35690.4|35570.4|35694.3|35620.1|35669.2|35570.2|16
1646612280000|2022-03-07 00:18:00|35690.9|35570.9|35693|35573|35694.4|35611.7|35660.2|35570.9|19
1646612290000|2022-03-07 00:18:10|35692.9|35572.9|35695|35575|35695|35575|35691.3|35572|17
1646612300000|2022-03-07 00:18:20|35694.7|35574.7|35703.2|35590.9|35703.2|35638.6|35653.2|35572.9|23
1646612310000|2022-03-07 00:18:30|35704.2|35584.2|35701.3|35588.8|35704.2|35638.9|35657.1|35584.2|24
1646612320000|2022-03-07 00:18:40|35701.4|35621.7|35696.4|35576.4|35701.4|35622.3|35667.4|35566|25
1646612330000|2022-03-07 00:18:50|35687.4|35567.4|35700.5|35582.1|35702.5|35584.8|35687.4|35567.4|22
1646612340000|2022-03-07 00:19:00|35699.1|35579.1|35700.1|35580.1|35701.8|35581.8|35697.8|35577.8|15
1646612350000|2022-03-07 00:19:10|35699.3|35579.3|35698.2|35578.2|35701.3|35585.3|35698.2|35578.2|15
1646612360000|2022-03-07 00:19:20|35698.4|35578.4|35695.7|35575.9|35703.4|35585.1|35693.9|35574.6|22
1646612370000|2022-03-07 00:19:30|35695.9|35575.4|35694.1|35580.8|35699|35634.3|35654.3|35574.7|10
1646612380000|2022-03-07 00:19:40|35695.4|35575.4|35690.5|35570.5|35696.8|35630.5|35650.5|35568.5|22
1646612390000|2022-03-07 00:19:50|35690.6|35570.6|35691.4|35571.4|35693.4|35573.4|35690.6|35570.6|13
1646612400000|2022-03-07 00:20:00|35693.8|35573.8|35693.9|35573.9|35696.2|35576.2|35693.6|35573.6|16
1646612410000|2022-03-07 00:20:10|35695.1|35575.1|35690.4|35570.4|35695.3|35575.3|35690.4|35570.4|7
1646612420000|2022-03-07 00:20:20|35662.1|35612.1|35658.3|35608.3|35690|35612.7|35657.6|35579.4|15
1646612430000|2022-03-07 00:20:30|35665|35615|35663.4|35613.4|35665.3|35615.3|35663.4|35613.4|3
1646612440000|2022-03-07 00:20:40|35666.4|35616.4|35686.5|35566.5|35690|35641.5|35655.1|35566.5|13
1646612450000|2022-03-07 00:20:50|35686.7|35567.2|35689|35572.8|35689.8|35607.7|35657.7|35567|15
1646612460000|2022-03-07 00:21:00|35691.2|35571.2|35660.5|35610.5|35691.5|35610.8|35656.9|35571.1|20
1646612470000|2022-03-07 00:21:10|35691|35578.7|35655.7|35635.7|35706|35651.4|35648.6|35575|23
1646612480000|2022-03-07 00:21:20|35655|35635|35669.5|35619.5|35703.6|35638|35655|35586.8|19
1646612490000|2022-03-07 00:21:30|35699.3|35588.5|35700.5|35580.5|35702|35620.4|35669.4|35580.5|17
1646612500000|2022-03-07 00:21:40|35700.8|35580.8|35704.6|35584.6|35704.8|35619|35669|35580.8|12
1646612510000|2022-03-07 00:21:50|35703.4|35583.4|35706.3|35586.3|35708.8|35592.9|35702.9|35582.9|20
1646612520000|2022-03-07 00:22:00|35706.1|35586.1|35709.1|35592.7|35714.8|35596.2|35705.5|35585.5|21
1646612530000|2022-03-07 00:22:10|35675.8|35625.8|35710.9|35597.1|35711|35631.9|35675.8|35591|21
1646612540000|2022-03-07 00:22:20|35709.1|35598.6|35712.6|35592.6|35713.4|35628.8|35678.8|35592.3|15
1646612550000|2022-03-07 00:22:30|35669.3|35594.1|35713.7|35593.7|35718|35649.3|35669.3|35593.4|25
1646612560000|2022-03-07 00:22:40|35712.4|35596.9|35715.7|35595.7|35719.2|35599.2|35712.4|35593.4|20
1646612570000|2022-03-07 00:22:50|35716|35596|35715|35597.7|35719.4|35602.4|35714.9|35595.3|21
1646612580000|2022-03-07 00:23:00|35715.6|35596.5|35691.8|35641.8|35723.8|35661.1|35676|35595.9|23
1646612590000|2022-03-07 00:23:10|35691|35641|35708.7|35588.7|35721.8|35644.7|35664.7|35585.5|23
1646612600000|2022-03-07 00:23:20|35681|35631|35712.4|35592.4|35717.7|35656.3|35676.3|35592.4|20
1646612610000|2022-03-07 00:23:30|35712.7|35592.7|35714.6|35594.6|35715.8|35595.8|35711.3|35591.3|13
1646612620000|2022-03-07 00:23:40|35714.7|35594.7|35714.4|35594.4|35716.7|35598.6|35713.4|35593.4|22
1646612630000|2022-03-07 00:23:50|35714.1|35594.1|35686.2|35636.2|35714.6|35636.2|35685|35593.6|14
1646612640000|2022-03-07 00:24:00|35686.5|35636.5|35711.3|35594.3|35713.3|35650.3|35670.3|35588.1|24
1646612650000|2022-03-07 00:24:10|35710|35595.5|35713.7|35593.7|35714.5|35628.4|35678.4|35591.5|15
1646612660000|2022-03-07 00:24:20|35713.8|35593.8|35713.7|35593.7|35714.7|35594.7|35710.8|35590.8|18
1646612670000|2022-03-07 00:24:30|35712.3|35592.3|35712.4|35592.4|35713.8|35593.8|35710.1|35590.1|23
1646612680000|2022-03-07 00:24:40|35711.9|35591.9|35710.8|35590.8|35712.2|35592.2|35710.3|35590.3|13
1646612690000|2022-03-07 00:24:50|35710.5|35590.5|35718|35598|35719.9|35654.4|35674.4|35590.5|19
1646612700000|2022-03-07 00:25:00|35673.6|35653.6|35729.4|35609.4|35730.1|35653.6|35673.6|35592.5|26
1646612710000|2022-03-07 00:25:10|35728.7|35608.7|35725.3|35605.3|35728.7|35608.7|35725.3|35605.3|24
1646612720000|2022-03-07 00:25:20|35726.9|35606.9|35725|35605|35728.2|35608.2|35725|35605|20
1646612730000|2022-03-07 00:25:30|35724.6|35604.6|35732.7|35612.7|35733.7|35613.7|35723.7|35603.7|18
1646612740000|2022-03-07 00:25:40|35732|35612|35732.5|35622.1|35736.7|35675.8|35695.8|35609.5|18
1646612750000|2022-03-07 00:25:50|35734.1|35651.7|35731.2|35611.2|35735|35667.8|35687.8|35611.2|21
1646612760000|2022-03-07 00:26:00|35730.8|35610.8|35725.2|35605.2|35731.1|35679.8|35681.9|35601.8|19
1646612770000|2022-03-07 00:26:10|35724.4|35604.4|35728.6|35608.6|35729.2|35609.2|35722.6|35602.6|22
1646612780000|2022-03-07 00:26:20|35728.9|35608.9|35727.6|35607.6|35728.9|35608.9|35727.2|35607.2|17
1646612790000|2022-03-07 00:26:30|35727.7|35607.7|35731.9|35611.9|35734|35653.6|35697.7|35607.7|18
1646612800000|2022-03-07 00:26:40|35731.7|35611.7|35731.3|35611.3|35732.8|35612.8|35730.8|35610.8|19
1646612810000|2022-03-07 00:26:50|35731.5|35611.5|35731.8|35611.8|35731.8|35611.8|35730.7|35610.7|16
1646612820000|2022-03-07 00:27:00|35727.7|35607.7|35725.1|35605.1|35728.3|35608.3|35725.1|35605.1|24
1646612830000|2022-03-07 00:27:10|35725.6|35605.6|35725.4|35605.4|35727|35607|35724.7|35604.7|13
1646612840000|2022-03-07 00:27:20|35726.8|35606.8|35729.4|35609.4|35730.1|35610.1|35726.3|35606.3|16
1646612850000|2022-03-07 00:27:30|35729.7|35609.7|35698.6|35648.6|35734.5|35652.3|35698.6|35609.6|8
1646612860000|2022-03-07 00:27:40|35703.4|35653.4|35722.2|35602.2|35722.2|35672|35673|35597.6|17
1646612870000|2022-03-07 00:27:50|35722.5|35602.5|35729.5|35609.5|35731.5|35642.5|35692.5|35602.1|21
1646612880000|2022-03-07 00:28:00|35730.2|35610.2|35731.1|35611.1|35733.6|35613.6|35729.6|35609.6|20
1646612890000|2022-03-07 00:28:10|35730.4|35610.4|35730.5|35610.5|35732.6|35612.6|35729.9|35609.9|18
1646612900000|2022-03-07 00:28:20|35730.3|35610.3|35678.6|35658.6|35730.3|35658.6|35677.9|35608.8|7
1646612910000|2022-03-07 00:28:30|35681.1|35661.1|35682.6|35662.6|35682.9|35662.9|35681|35661|10
1646612920000|2022-03-07 00:28:40|35682.3|35662.3|35691.8|35671.8|35691.8|35671.8|35681|35661|7
1646612930000|2022-03-07 00:28:50|35733.4|35613.4|35731.3|35611.3|35734.7|35614.7|35730|35610|23
1646612940000|2022-03-07 00:29:00|35732.2|35612.2|35731.9|35611.9|35733.1|35613.1|35730.8|35610.8|21
1646612950000|2022-03-07 00:29:10|35734.5|35614.5|35732.6|35612.6|35734.8|35614.8|35732.5|35612.5|21
1646612960000|2022-03-07 00:29:20|35681.5|35661.5|35680.6|35660.6|35681.6|35661.6|35680.6|35660.6|6
1646612970000|2022-03-07 00:29:30|35690|35670|35682|35662|35690|35670|35681.3|35661.3|6
1646612980000|2022-03-07 00:29:40|35681.6|35661.6|35735.3|35615.3|35739.2|35669|35681.4|35610.6|18
1646612990000|2022-03-07 00:29:50|35736.2|35616.2|35736.5|35616.5|35736.5|35617.1|35732.9|35612.9|16
1646613000000|2022-03-07 00:30:00|35735.4|35615.4|35731.5|35611.5|35736.2|35616.2|35731.3|35611.3|26
1646613010000|2022-03-07 00:30:10|35729.6|35609.6|35732.1|35612.1|35734.4|35649.5|35694.2|35608.8|23
1646613020000|2022-03-07 00:30:20|35733|35613|35730.9|35620.3|35734.6|35650.3|35697.5|35610.1|23
1646613030000|2022-03-07 00:30:30|35700.3|35650.3|35733.3|35623|35736.1|35677|35684.8|35615.6|24
1646613040000|2022-03-07 00:30:40|35704.7|35654.7|35702.9|35652.9|35736.3|35655.3|35701.1|35619.3|18
1646613050000|2022-03-07 00:30:50|35702.8|35652.8|35734.6|35615.9|35734.9|35652.8|35700.6|35615.9|17
1646613060000|2022-03-07 00:31:00|35736.9|35616.9|35706.2|35656.2|35737.2|35656.2|35698.8|35616.9|17
1646613070000|2022-03-07 00:31:10|35704.1|35654.1|35734.3|35623.7|35738.8|35654.3|35702.9|35618.2|21
1646613080000|2022-03-07 00:31:20|35703.1|35653.1|35705.9|35655.9|35705.9|35669.8|35688.7|35653.1|18
1646613090000|2022-03-07 00:31:30|35705.5|35655.5|35708.4|35658.4|35736.6|35659.3|35705.5|35624.8|16
1646613100000|2022-03-07 00:31:40|35709.1|35659.1|35707.6|35657.6|35709.1|35659.1|35706.7|35656.7|14
1646613110000|2022-03-07 00:31:50|35708.1|35658.1|35732.4|35622|35732.4|35658.1|35700.4|35621.3|22
1646613120000|2022-03-07 00:32:00|35740.2|35620.2|35682.8|35662.8|35740.2|35669.1|35681.9|35620.2|22
1646613130000|2022-03-07 00:32:10|35683.5|35663.5|35684|35664|35684.3|35664.3|35682.3|35662.3|20
1646613140000|2022-03-07 00:32:20|35684.1|35664.1|35684.8|35664.8|35691.1|35671.1|35676.3|35656.3|18
1646613150000|2022-03-07 00:32:30|35684.6|35664.6|35737|35619.3|35737.4|35667|35684.6|35618.4|20
1646613160000|2022-03-07 00:32:40|35738.4|35618.4|35734.1|35620.6|35738.8|35653.6|35702.5|35618.4|18
1646613170000|2022-03-07 00:32:50|35702.7|35652.7|35727.9|35607.9|35737|35659.7|35702.7|35607.9|13
1646613180000|2022-03-07 00:33:00|35724.1|35604.1|35713.1|35593.1|35738.8|35618.8|35690.3|35570.3|28
1646613190000|2022-03-07 00:33:10|35719.8|35599.8|35723.7|35603.7|35724.4|35604.4|35716.7|35596.7|24
1646613200000|2022-03-07 00:33:20|35723.6|35603.6|35723.7|35603.7|35725.2|35605.2|35722.1|35602.1|18
1646613210000|2022-03-07 00:33:30|35723.8|35603.8|35721.3|35601.3|35727.6|35607.6|35721.3|35601.3|17
1646613220000|2022-03-07 00:33:40|35721.7|35601.7|35725.8|35605.8|35725.9|35605.9|35720.3|35600.3|19
1646613230000|2022-03-07 00:33:50|35726|35606|35722.2|35602.2|35726|35606|35718.6|35598.6|20
1646613240000|2022-03-07 00:34:00|35722.3|35602.3|35719.9|35599.9|35722.3|35602.3|35719.7|35599.7|16
1646613250000|2022-03-07 00:34:10|35720.6|35600.6|35720.8|35600.8|35720.9|35600.9|35719|35599|14
1646613260000|2022-03-07 00:34:20|35720.5|35600.5|35717.9|35597.9|35721.2|35601.2|35717.9|35597.9|14
1646613270000|2022-03-07 00:34:30|35717.7|35597.7|35718.8|35598.8|35719.4|35599.4|35716.7|35596.7|9
1646613280000|2022-03-07 00:34:40|35718.2|35598.2|35710.3|35590.3|35718.2|35598.2|35709.4|35589.4|20
1646613290000|2022-03-07 00:34:50|35707.3|35587.3|35707.1|35587.1|35713.7|35593.7|35707.1|35587.1|19
1646613300000|2022-03-07 00:35:00|35710.4|35590.4|35712.8|35592.8|35715.8|35595.8|35708.2|35588.2|20
1646613310000|2022-03-07 00:35:10|35713.6|35593.6|35712.4|35592.4|35714.2|35594.2|35709.2|35589.2|18
1646613320000|2022-03-07 00:35:20|35710.6|35590.6|35716.2|35596.2|35716.2|35596.2|35708.3|35588.3|20
1646613330000|2022-03-07 00:35:30|35718.7|35600.7|35716.8|35596.8|35718.7|35651.6|35656.9|35594.6|16
1646613340000|2022-03-07 00:35:40|35710.5|35596.2|35655.6|35635.6|35718.5|35651.8|35654.9|35594.6|14
1646613350000|2022-03-07 00:35:50|35655.3|35635.3|35706.3|35586.3|35716.3|35649.4|35655.3|35583.4|18
1646613360000|2022-03-07 00:36:00|35706.5|35586.5|35707.5|35587.5|35710.2|35590.2|35706.5|35586.5|13
1646613370000|2022-03-07 00:36:10|35708.9|35588.9|35712.2|35592.2|35712.9|35592.9|35707.6|35587.6|15
1646613380000|2022-03-07 00:36:20|35712.7|35592.7|35659.9|35639.9|35714.7|35651.8|35651.7|35591.5|12
1646613390000|2022-03-07 00:36:30|35709|35589|35704.2|35589.8|35715.5|35645.5|35653.5|35589|20
1646613400000|2022-03-07 00:36:40|35712.1|35592.1|35706.3|35586.3|35718.7|35648.4|35659.2|35586.3|23
1646613410000|2022-03-07 00:36:50|35707|35587|35711.3|35591.3|35715.9|35644.5|35660.2|35587|18
1646613420000|2022-03-07 00:37:00|35712.2|35592.2|35713.8|35593.8|35713.8|35593.8|35711.2|35591.2|13
1646613430000|2022-03-07 00:37:10|35712.1|35592.1|35713.3|35593.3|35716.1|35596.1|35709.2|35589.2|14
1646613440000|2022-03-07 00:37:20|35713|35593|35711.4|35591.4|35713.6|35642.3|35662.3|35589.2|12
1646613450000|2022-03-07 00:37:30|35711.2|35591.2|35707.9|35587.9|35715|35654.7|35661.6|35587.9|15
1646613460000|2022-03-07 00:37:40|35709.1|35589.1|35706.4|35586.4|35710.7|35650.2|35663.6|35578.3|17
1646613470000|2022-03-07 00:37:50|35701.5|35581.5|35716.4|35596.4|35716.4|35596.4|35701.1|35581.5|17
1646613480000|2022-03-07 00:38:00|35713.3|35593.3|35713|35593|35715.5|35596.5|35708.8|35590.6|20
1646613490000|2022-03-07 00:38:10|35711.9|35591.9|35712|35592|35712.6|35592.6|35710|35590|15
1646613500000|2022-03-07 00:38:20|35711.3|35591.3|35714.1|35599.1|35715.2|35599.9|35711.3|35591.3|8
1646613510000|2022-03-07 00:38:30|35661.6|35641.6|35657|35637|35663.6|35643.6|35654.6|35634.6|13
1646613520000|2022-03-07 00:38:40|35657.3|35637.3|35656.9|35636.9|35716.5|35645.1|35656.9|35594.5|11
1646613530000|2022-03-07 00:38:50|35681.7|35631.7|35705.6|35585.6|35713.5|35644.2|35660.5|35584.7|19
1646613540000|2022-03-07 00:39:00|35705|35585|35710|35590|35710|35591|35704.3|35584.3|15
1646613550000|2022-03-07 00:39:10|35709.2|35589.2|35709.4|35589.4|35709.4|35589.4|35707.5|35587.5|15
1646613560000|2022-03-07 00:39:20|35708.6|35588.6|35708.9|35596.1|35712.4|35624.6|35673.3|35588.4|10
1646613570000|2022-03-07 00:39:30|35708.2|35596.7|35684.9|35634.9|35720.3|35662|35662.4|35593.4|19
1646613580000|2022-03-07 00:39:40|35687.2|35637.2|35707.5|35587.5|35717.1|35650.9|35670.2|35587.5|17
1646613590000|2022-03-07 00:39:50|35706.2|35586.2|35710|35590|35711|35591|35705.6|35585.6|14
1646613600000|2022-03-07 00:40:00|35710.6|35590.6|35709.3|35589.3|35710.9|35590.9|35706|35586|17
1646613610000|2022-03-07 00:40:10|35708.5|35588.5|35677|35627|35709.4|35627|35677|35584.4|19
1646613620000|2022-03-07 00:40:20|35665.2|35645.2|35657.3|35637.3|35713.9|35652|35657.3|35593.9|13
1646613630000|2022-03-07 00:40:30|35657.9|35637.9|35714.5|35594.5|35720|35647.7|35657.9|35591.4|16
1646613640000|2022-03-07 00:40:40|35714.7|35595.4|35706.4|35586.4|35715|35643.5|35663.5|35586.4|13
1646613650000|2022-03-07 00:40:50|35709.7|35589.7|35713.7|35593.7|35713.7|35593.7|35707.2|35587.2|18
1646613660000|2022-03-07 00:41:00|35712.6|35592.6|35711.1|35591.1|35713.9|35593.9|35711|35591|12
1646613670000|2022-03-07 00:41:10|35711.5|35591.5|35716|35596|35726|35634.8|35683.5|35591.5|16
1646613680000|2022-03-07 00:41:20|35716.2|35596.2|35714.3|35595.9|35717.5|35597.5|35714.3|35595.9|13
1646613690000|2022-03-07 00:41:30|35728.1|35608.1|35721.2|35601.2|35728.1|35608.1|35716.4|35596.4|26
1646613700000|2022-03-07 00:41:40|35720.6|35600.6|35725.4|35605.4|35727.3|35607.4|35719.1|35600.6|16
1646613710000|2022-03-07 00:41:50|35725.2|35605.2|35725.6|35605.6|35727.1|35607.1|35724.6|35604.6|16
1646613720000|2022-03-07 00:42:00|35725.2|35605.2|35666.2|35646.2|35726.9|35646.2|35666.2|35603.9|14
1646613730000|2022-03-07 00:42:10|35677.4|35657.4|35724.8|35611|35728.4|35673.2|35672.5|35611|13
1646613740000|2022-03-07 00:42:20|35724.1|35665.5|35685.5|35665.5|35728.3|35665.5|35685.5|35665.5|5
1646613750000|2022-03-07 00:42:30|35675.6|35655.6|35721.5|35601.5|35723.8|35656.8|35664.3|35596.3|17
1646613760000|2022-03-07 00:42:40|35724.7|35604.7|35721.4|35601.4|35724.7|35604.7|35721.3|35601.3|8
1646613770000|2022-03-07 00:42:50|35717.6|35597.6|35721.7|35601.7|35721.9|35601.9|35717.2|35597.2|9
1646613780000|2022-03-07 00:43:00|35721|35601|35668|35648|35726.8|35649.3|35668|35601|12
1646613790000|2022-03-07 00:43:10|35668.3|35648.3|35678.5|35658.5|35729.7|35669.9|35667.7|35608.9|17
1646613800000|2022-03-07 00:43:20|35677|35657|35722.5|35602.5|35722.5|35664.4|35672.9|35602.4|14
1646613810000|2022-03-07 00:43:30|35722|35602|35724.1|35604.1|35728.3|35638.4|35688.4|35601.3|18
1646613820000|2022-03-07 00:43:40|35725.8|35605.8|35725.4|35605.4|35726.6|35606.6|35724.4|35604.4|20
1646613830000|2022-03-07 00:43:50|35724.8|35604.8|35726.4|35606.4|35726.4|35606.4|35722.9|35602.9|12
1646613840000|2022-03-07 00:44:00|35726.2|35606.2|35725.4|35605.4|35726.9|35663.5|35679.9|35605.4|14
1646613850000|2022-03-07 00:44:10|35725.7|35605.7|35726.9|35606.9|35727.3|35643|35691.8|35605.4|11
1646613860000|2022-03-07 00:44:20|35728.3|35608.3|35721.5|35601.5|35731.2|35611.2|35721.5|35601.5|15
1646613870000|2022-03-07 00:44:30|35726.2|35606.2|35726.7|35606.7|35728.5|35608.5|35725.6|35605.6|14
1646613880000|2022-03-07 00:44:40|35725.9|35605.9|35724.6|35604.6|35729.2|35609.2|35724.6|35604.6|19
1646613890000|2022-03-07 00:44:50|35725.2|35605.2|35730.2|35618.3|35730.2|35669|35670.2|35603.5|15
1646613900000|2022-03-07 00:45:00|35731|35664.8|35729.4|35613.1|35731|35670|35667.6|35604.7|18
1646613910000|2022-03-07 00:45:10|35693.8|35643.8|35728|35608|35735.5|35646.2|35693.8|35608|23
1646613920000|2022-03-07 00:45:20|35729.6|35609.6|35731.3|35611.3|35731.8|35611.8|35726.4|35607.3|20
1646613930000|2022-03-07 00:45:30|35730.1|35610.1|35679.9|35659.9|35731.2|35661|35679.4|35609.9|15
1646613940000|2022-03-07 00:45:40|35681|35661|35666|35646|35686|35666|35666|35634.7|16
1646613950000|2022-03-07 00:45:50|35680|35660|35668.6|35648.6|35681.5|35661.5|35668.6|35648.6|8
1646613960000|2022-03-07 00:46:00|35668.4|35648.4|35665.9|35645.9|35679.1|35659.1|35665.9|35645.9|19
1646613970000|2022-03-07 00:46:10|35666.3|35646.3|35674|35654|35676.9|35656.9|35665.6|35645.6|9
1646613980000|2022-03-07 00:46:20|35675.5|35655.5|35718.9|35598.9|35720.6|35661.1|35675.5|35595.2|18
1646613990000|2022-03-07 00:46:30|35719.1|35599.1|35717.4|35597.4|35721.8|35601.8|35717.4|35597.4|16
1646614000000|2022-03-07 00:46:40|35717.8|35597.8|35716.2|35596.2|35718|35598|35716.2|35596.2|10
1646614010000|2022-03-07 00:46:50|35716.5|35596.5|35667.7|35647.7|35717|35655.9|35667.7|35596.4|20
1646614020000|2022-03-07 00:47:00|35667.9|35647.9|35675.1|35655.1|35677|35657|35667.7|35647.7|16
1646614030000|2022-03-07 00:47:10|35674.9|35654.9|35662|35642|35724.2|35667.3|35662|35607.5|10
1646614040000|2022-03-07 00:47:20|35661.7|35641.7|35687.2|35637.2|35719.3|35642|35661.7|35607.5|6
1646614050000|2022-03-07 00:47:30|35686.7|35636.7|35684.6|35634.6|35719.5|35636.7|35682.6|35605.9|12
1646614060000|2022-03-07 00:47:40|35684.5|35634.5|35676.6|35656.6|35719.7|35662.2|35671.2|35605.6|16
1646614070000|2022-03-07 00:47:50|35677.1|35657.1|35681|35661|35683.4|35663.4|35669.8|35649.8|15
1646614080000|2022-03-07 00:48:00|35681.5|35661.5|35671.2|35651.2|35725.7|35663.6|35664.8|35611.1|14
1646614090000|2022-03-07 00:48:10|35664.1|35644.1|35718.6|35598.6|35724.5|35665.6|35660.5|35598.6|13
1646614100000|2022-03-07 00:48:20|35717.8|35597.8|35718.2|35598.2|35722.3|35661.7|35673.7|35597.8|21
1646614110000|2022-03-07 00:48:30|35718.1|35598.1|35683.1|35633.1|35718.8|35633.8|35683.1|35596.8|17
1646614120000|2022-03-07 00:48:40|35715|35603.2|35722.4|35602.4|35722.4|35639.6|35681.6|35602.4|10
1646614130000|2022-03-07 00:48:50|35722|35604|35678.6|35658.6|35722.9|35663.4|35672.6|35604|13
1646614140000|2022-03-07 00:49:00|35678.8|35658.8|35683.2|35663.2|35727.3|35668.9|35669.4|35610.2|21
1646614150000|2022-03-07 00:49:10|35680.2|35660.2|35677.6|35657.6|35687.1|35667.1|35668.7|35648.7|17
1646614160000|2022-03-07 00:49:20|35675.6|35655.6|35685.5|35665.5|35686.8|35666.8|35675.6|35655.6|17
1646614170000|2022-03-07 00:49:30|35685.4|35665.4|35662.5|35642.5|35725.3|35665.4|35662.5|35608.2|10
1646614180000|2022-03-07 00:49:40|35723.4|35608.2|35661.2|35641.2|35723.4|35641.8|35661.2|35607.5|8
1646614190000|2022-03-07 00:49:50|35660.5|35640.5|35682.3|35662.3|35718.9|35662.3|35660.2|35605.9|6
1646614200000|2022-03-07 00:50:00|35666.3|35646.3|35679.6|35659.6|35717.2|35664.8|35659.5|35605.2|17
1646614210000|2022-03-07 00:50:10|35678.6|35658.6|35674.7|35654.7|35714.3|35660.3|35668|35601|18
1646614220000|2022-03-07 00:50:20|35675.5|35655.5|35692.6|35642.6|35721|35662|35675.3|35608.2|13
1646614230000|2022-03-07 00:50:30|35694.2|35644.2|35686.5|35636.5|35721|35662.8|35662.4|35607.9|15
1646614240000|2022-03-07 00:50:40|35720.8|35607.9|35686.6|35636.6|35724.3|35636.6|35686.6|35607.5|6
1646614250000|2022-03-07 00:50:50|35685.4|35635.4|35687.8|35637.8|35725.6|35662.3|35671.7|35610.2|14
1646614260000|2022-03-07 00:51:00|35714.5|35594.5|35720|35601.6|35722.8|35603.5|35714.1|35594.5|20
1646614270000|2022-03-07 00:51:10|35680.8|35630.8|35686|35636|35712.9|35636.8|35679.1|35596|19
1646614280000|2022-03-07 00:51:20|35716|35604.1|35717.3|35597.3|35717.3|35630|35679.4|35595.2|17
1646614290000|2022-03-07 00:51:30|35671.9|35651.9|35669.6|35649.6|35671.9|35651.9|35663.5|35643.5|12
1646614300000|2022-03-07 00:51:40|35673|35653|35696.2|35676.2|35696.2|35676.2|35666.1|35646.1|17
1646614310000|2022-03-07 00:51:50|35688.6|35668.6|35725.6|35609.1|35728.5|35672.8|35682.2|35607.7|14
1646614320000|2022-03-07 00:52:00|35727|35607.3|35704.5|35654.5|35728.5|35654.5|35704.5|35607.3|10
1646614330000|2022-03-07 00:52:10|35705.8|35655.8|35697.6|35647.6|35731.6|35655.8|35692.7|35615.8|20
1646614340000|2022-03-07 00:52:20|35698.2|35648.2|35727.7|35607.7|35731.3|35648.2|35698.2|35607.5|14
1646614350000|2022-03-07 00:52:30|35726.6|35608|35733.2|35619.9|35733.2|35654.3|35704.3|35606.3|11
1646614360000|2022-03-07 00:52:40|35733.9|35678.4|35727.2|35607.2|35733.9|35680.3|35698|35606.5|18
1646614370000|2022-03-07 00:52:50|35727.4|35607.4|35727.3|35607.3|35730.1|35610.1|35727.1|35607.1|15
1646614380000|2022-03-07 00:53:00|35726.9|35606.9|35731.8|35619.3|35732.3|35652.4|35698.1|35606.9|19
1646614390000|2022-03-07 00:53:10|35734|35621.4|35739|35624.6|35739|35654.3|35704.1|35617.7|12
1646614400000|2022-03-07 00:53:20|35697.5|35647.5|35732.1|35612.1|35734.8|35650.3|35697.5|35611.9|14
1646614410000|2022-03-07 00:53:30|35731.4|35611.4|35726.6|35606.6|35731.4|35611.4|35726.3|35606.3|10
1646614420000|2022-03-07 00:53:40|35726.7|35606.7|35729|35609|35730.2|35614.3|35725.3|35605.3|15
1646614430000|2022-03-07 00:53:50|35728.2|35608.2|35728.6|35608.6|35729.2|35609.2|35727.3|35607.3|13
1646614440000|2022-03-07 00:54:00|35729.7|35609.7|35740.6|35622.8|35744.1|35657.2|35707.2|35609.7|18
1646614450000|2022-03-07 00:54:10|35742.9|35622.9|35741.7|35621.7|35744.9|35624.9|35738.6|35618.6|24
1646614460000|2022-03-07 00:54:20|35742.5|35622.5|35746.1|35626.1|35749.6|35629.6|35742.5|35622.5|28
1646614470000|2022-03-07 00:54:30|35746.8|35626.8|35748.9|35628.9|35754.4|35634.4|35746.5|35626.5|22
1646614480000|2022-03-07 00:54:40|35748.3|35628.3|35745|35625|35753.2|35633.2|35745|35625|22
1646614490000|2022-03-07 00:54:50|35744.9|35624.9|35742|35622|35744.9|35624.9|35738.4|35618.4|23
1646614500000|2022-03-07 00:55:00|35741.5|35621.5|35746.2|35626.2|35749.4|35629.4|35741|35621|23
1646614510000|2022-03-07 00:55:10|35745.7|35625.7|35745.3|35625.3|35747.8|35627.8|35743.9|35623.9|20
1646614520000|2022-03-07 00:55:20|35745.5|35625.5|35749.1|35629.1|35750.7|35630.7|35742.7|35622.7|19
1646614530000|2022-03-07 00:55:30|35749.3|35629.3|35724.3|35674.3|35754.4|35674.3|35724.3|35627.2|20
1646614540000|2022-03-07 00:55:40|35754.7|35641.9|35720|35670|35755|35673.4|35720|35640.8|14
1646614550000|2022-03-07 00:55:50|35719.7|35669.7|35716.7|35696.7|35752.2|35696.7|35716.7|35631|11
1646614560000|2022-03-07 00:56:00|35755.5|35635.5|35740.8|35620.8|35755.5|35698.1|35718.1|35618.5|23
1646614570000|2022-03-07 00:56:10|35740.2|35620.2|35749.4|35629.4|35751.2|35632.1|35740.2|35620.2|18
1646614580000|2022-03-07 00:56:20|35749|35629|35749.8|35629.8|35749.9|35629.9|35747.3|35627.3|16
1646614590000|2022-03-07 00:56:30|35749.2|35629.2|35749.7|35629.7|35753.2|35633.2|35748.6|35628.6|20
1646614600000|2022-03-07 00:56:40|35750.9|35630.9|35748.5|35628.5|35751.6|35631.6|35748.1|35628.1|21
1646614610000|2022-03-07 00:56:50|35749.2|35629.2|35758.9|35639.3|35758.9|35639.3|35749.2|35629.2|16
1646614620000|2022-03-07 00:57:00|35754.1|35639.5|35750.5|35630.5|35758.4|35639.5|35750.2|35630.2|14
1646614630000|2022-03-07 00:57:10|35750.3|35630.3|35752|35632|35754.7|35640.8|35750.3|35630.3|14
1646614640000|2022-03-07 00:57:20|35751.4|35631.4|35747.4|35627.4|35752.1|35667.5|35717.5|35627.4|19
1646614650000|2022-03-07 00:57:30|35745|35630.1|35714.4|35664.4|35749.2|35676.3|35696.3|35622.2|17
1646614660000|2022-03-07 00:57:40|35743.2|35628.2|35751.5|35631.5|35753.1|35668|35717|35627.3|18
1646614670000|2022-03-07 00:57:50|35747.9|35632.8|35747|35627|35747.9|35663.5|35711.7|35627|19
1646614680000|2022-03-07 00:58:00|35751.1|35631.1|35755.3|35638.4|35755.3|35700.6|35701.4|35631.1|16
1646614690000|2022-03-07 00:58:10|35753.1|35633.1|35695.9|35675.9|35753.1|35676.5|35695.9|35632.1|7
1646614700000|2022-03-07 00:58:20|35695.2|35675.2|35695.4|35675.4|35698.3|35678.3|35694.9|35674.9|10
1646614710000|2022-03-07 00:58:30|35695.2|35675.2|35745.9|35628.7|35747.3|35676.8|35695.2|35628.6|10
1646614720000|2022-03-07 00:58:40|35747.9|35627.9|35751.5|35637.6|35755.1|35667|35717|35627.9|25
1646614730000|2022-03-07 00:58:50|35756.1|35636.1|35756.5|35636.5|35757.2|35640.2|35750.5|35635.1|26
1646614740000|2022-03-07 00:59:00|35754.3|35637.5|35750.8|35633.2|35757.7|35638.1|35747.3|35633.2|24
1646614750000|2022-03-07 00:59:10|35752.4|35632.4|35754.4|35638|35754.4|35640|35749.4|35632.4|9
1646614760000|2022-03-07 00:59:20|35706.5|35686.5|35706.5|35686.5|35706.5|35686.5|35705.5|35685.5|4
1646614770000|2022-03-07 00:59:30|35706.1|35686.1|35704.8|35684.8|35706.1|35686.1|35700.7|35680.7|18
1646614780000|2022-03-07 00:59:40|35704.4|35684.4|35703.4|35683.4|35705.4|35685.4|35703.4|35683.4|7
1646614790000|2022-03-07 00:59:50|35704|35684|35708|35688|35708.1|35688.1|35704|35684|6
1646614800000|2022-03-07 01:00:00|35710.8|35690.8|35760.6|35645.3|35767.5|35690.8|35708.9|35641.6|25
1646614810000|2022-03-07 01:00:10|35762.8|35642.8|35760|35641.4|35763.1|35643.7|35757.7|35638.7|26
1646614820000|2022-03-07 01:00:20|35760.5|35640.5|35760.3|35640.3|35760.6|35641.1|35759.5|35639.8|24
1646614830000|2022-03-07 01:00:30|35759.7|35639.7|35753.6|35636.1|35761.9|35642.4|35749.7|35636|25
1646614840000|2022-03-07 01:00:40|35752.8|35636|35757.6|35637.6|35760.1|35674.2|35722.3|35635.7|19
1646614850000|2022-03-07 01:00:50|35756.8|35636.8|35722|35672|35758.2|35672|35721.7|35636.8|20
1646614860000|2022-03-07 01:01:00|35756.9|35636.9|35715|35695|35758|35695.5|35702.2|35636.9|24
1646614870000|2022-03-07 01:01:10|35762|35646.4|35760.2|35642.7|35764|35678.9|35722|35639.7|23
1646614880000|2022-03-07 01:01:20|35760.4|35642.6|35713.8|35693.8|35761.7|35693.8|35706|35642.6|21
1646614890000|2022-03-07 01:01:30|35714.4|35694.4|35757.8|35640|35757.8|35695.2|35706|35640|24
1646614900000|2022-03-07 01:01:40|35709.7|35689.7|35747.3|35636.7|35756.2|35689.7|35709.7|35633.6|24
1646614910000|2022-03-07 01:01:50|35718.3|35668.3|35703.5|35683.5|35755.5|35686.4|35699.4|35638.1|25
1646614920000|2022-03-07 01:02:00|35708.6|35688.6|35705.9|35685.9|35711.6|35691.6|35700.6|35680.6|23
1646614930000|2022-03-07 01:02:10|35705.4|35685.4|35709.4|35689.4|35761|35693.2|35705.4|35636.2|23
1646614940000|2022-03-07 01:02:20|35713.8|35693.8|35725.7|35675.7|35760.4|35693.8|35708.9|35646.6|20
1646614950000|2022-03-07 01:02:30|35724.4|35674.4|35761.7|35651.1|35763|35682.1|35724.4|35649.4|22
1646614960000|2022-03-07 01:02:40|35762.3|35650.8|35729.6|35679.6|35762.9|35684.1|35728.3|35650.8|25
1646614970000|2022-03-07 01:02:50|35720.5|35700.5|35722|35702|35722.1|35702.1|35715.7|35695.7|18
1646614980000|2022-03-07 01:03:00|35722.1|35702.1|35717.7|35697.7|35722.1|35702.1|35717.3|35697.3|18
1646614990000|2022-03-07 01:03:10|35719|35699|35717.6|35697.6|35719.3|35699.3|35716.3|35696.3|20
1646615000000|2022-03-07 01:03:20|35717.4|35697.4|35782|35665.2|35784.4|35713.3|35716.6|35658.1|26
1646615010000|2022-03-07 01:03:30|35783.6|35665|35749.9|35699.9|35786.2|35699.9|35749.8|35663.5|26
1646615020000|2022-03-07 01:03:40|35750.8|35700.8|35791.9|35671.9|35793.1|35723.5|35743.5|35670.9|23
1646615030000|2022-03-07 01:03:50|35791.5|35671.5|35764.7|35714.7|35797.1|35732.7|35747.7|35671.5|27
1646615040000|2022-03-07 01:04:00|35795.8|35681.6|35796|35685.2|35797.4|35715.7|35761.3|35681.6|27
1646615050000|2022-03-07 01:04:10|35798.3|35683.9|35757.3|35707.3|35798.3|35721.8|35739.2|35676.5|26
1646615060000|2022-03-07 01:04:20|35756.9|35706.9|35760.1|35710.1|35790|35710.5|35755.8|35675.2|24
1646615070000|2022-03-07 01:04:30|35759.3|35709.3|35763.7|35713.7|35764.7|35714.7|35758.6|35708.6|24
1646615080000|2022-03-07 01:04:40|35763.9|35713.9|35795.8|35683.6|35795.8|35714.8|35759.9|35682.4|20
1646615090000|2022-03-07 01:04:50|35761.1|35711.1|35764.8|35714.8|35764.8|35714.8|35760.3|35710.3|22
1646615100000|2022-03-07 01:05:00|35764.5|35714.5|35752.8|35732.8|35764.5|35733.2|35751|35714.4|20
1646615110000|2022-03-07 01:05:10|35752.9|35732.9|35757.8|35737.8|35757.9|35737.9|35752.8|35732.8|23
1646615120000|2022-03-07 01:05:20|35756.9|35736.9|35759.6|35739.6|35772.4|35739.6|35755.7|35722.4|27
1646615130000|2022-03-07 01:05:30|35759.2|35739.2|35755.6|35735.6|35759.9|35739.9|35754.4|35734.4|24
1646615140000|2022-03-07 01:05:40|35755.3|35735.3|35754.4|35734.4|35755.7|35735.7|35751.3|35731.3|27
1646615150000|2022-03-07 01:05:50|35753.5|35733.5|35755.6|35735.6|35757|35737|35747.5|35727.5|21
1646615160000|2022-03-07 01:06:00|35757.2|35737.2|35757.3|35737.3|35757.5|35737.5|35750.2|35730.2|21
1646615170000|2022-03-07 01:06:10|35757.2|35737.2|35761.2|35741.2|35804.9|35741.2|35750.7|35691.8|26
1646615180000|2022-03-07 01:06:20|35758.8|35738.8|35805|35686|35808.5|35740.7|35755.1|35686|27
1646615190000|2022-03-07 01:06:30|35753.7|35733.7|35757.6|35737.6|35758.4|35738.4|35753.7|35733.7|24
1646615200000|2022-03-07 01:06:40|35756.9|35736.9|35756.6|35736.6|35757.1|35737.1|35755.5|35735.5|24
1646615210000|2022-03-07 01:06:50|35758.3|35738.3|35759.1|35739.1|35760.7|35740.7|35757.2|35737.2|19
1646615220000|2022-03-07 01:07:00|35758.8|35738.8|35752|35732|35758.8|35738.8|35752|35732|18
1646615230000|2022-03-07 01:07:10|35752.2|35732.2|35752.8|35732.8|35754.4|35734.4|35751.2|35731.2|16
1646615240000|2022-03-07 01:07:20|35753|35733|35753.6|35733.6|35754.8|35734.8|35751.4|35731.4|20
1646615250000|2022-03-07 01:07:30|35754.2|35734.2|35752.5|35732.5|35755.5|35735.5|35750.4|35730.4|22
1646615260000|2022-03-07 01:07:40|35752.6|35732.6|35753.1|35733.1|35753.1|35733.1|35750.5|35730.5|19
1646615270000|2022-03-07 01:07:50|35752.9|35732.9|35751.9|35731.9|35752.9|35732.9|35751.4|35731.4|14
1646615280000|2022-03-07 01:08:00|35752|35732|35804|35684|35804|35734.5|35748.3|35684|21
1646615290000|2022-03-07 01:08:10|35769.4|35719.4|35749.8|35729.8|35769.4|35734.2|35749.5|35719.4|21
1646615300000|2022-03-07 01:08:20|35750.4|35730.4|35753.3|35733.3|35753.6|35733.6|35750.4|35730.4|18
1646615310000|2022-03-07 01:08:30|35753.2|35733.2|35809.5|35689.5|35815.5|35733.8|35749.8|35689.4|19
1646615320000|2022-03-07 01:08:40|35809|35689|35808.8|35688.8|35814.6|35694.6|35808.4|35688.4|26
1646615330000|2022-03-07 01:08:50|35806.9|35686.9|35813.1|35693.1|35813.2|35693.2|35806.9|35686.9|20
1646615340000|2022-03-07 01:09:00|35812.2|35692.2|35817.4|35697.4|35817.4|35697.4|35810.5|35690.5|23
1646615350000|2022-03-07 01:09:10|35815.8|35695.8|35818|35698|35818.3|35698.3|35813.2|35693.2|22
1646615360000|2022-03-07 01:09:20|35818.6|35698.6|35819.4|35699.4|35819.9|35699.9|35815.9|35695.9|19
1646615370000|2022-03-07 01:09:30|35818.9|35698.9|35816.3|35696.3|35819.6|35699.6|35812.7|35692.7|23
1646615380000|2022-03-07 01:09:40|35817.1|35697.1|35814.4|35694.4|35822.5|35702.5|35814.4|35694.4|22
1646615390000|2022-03-07 01:09:50|35814.7|35694.7|35816.3|35696.3|35820|35700|35813.4|35693.4|22
1646615400000|2022-03-07 01:10:00|35818.6|35698.6|35819.9|35699.9|35820.3|35700.3|35817.6|35697.6|15
1646615410000|2022-03-07 01:10:10|35818.6|35698.6|35822|35702|35822.4|35702.4|35818.2|35698.2|15
1646615420000|2022-03-07 01:10:20|35821|35701|35818.6|35698.6|35824.7|35709.9|35812.5|35692.5|23
1646615430000|2022-03-07 01:10:30|35817.5|35697.5|35817.7|35697.7|35821.3|35701.3|35816|35696|19
1646615440000|2022-03-07 01:10:40|35817.5|35697.5|35817.2|35697.2|35819|35699|35815.4|35695.4|18
1646615450000|2022-03-07 01:10:50|35817.8|35697.8|35813.8|35693.8|35818.7|35698.7|35813.8|35693.8|13
1646615460000|2022-03-07 01:11:00|35811.3|35691.3|35810.3|35690.3|35814.2|35694.2|35808.1|35688.1|28
1646615470000|2022-03-07 01:11:10|35807.5|35687.5|35805.9|35685.9|35811.4|35691.4|35801.5|35681.5|22
1646615480000|2022-03-07 01:11:20|35804.5|35684.5|35810.4|35690.4|35810.5|35690.5|35804.5|35684.5|20
1646615490000|2022-03-07 01:11:30|35806.9|35686.9|35803.2|35683.2|35808.4|35688.4|35801.4|35681.4|22
1646615500000|2022-03-07 01:11:40|35809.5|35689.5|35803.7|35683.7|35809.5|35689.5|35799.7|35679.7|22
1646615510000|2022-03-07 01:11:50|35804.1|35684.1|35807.3|35687.3|35807.3|35687.3|35801.3|35681.3|18
1646615520000|2022-03-07 01:12:00|35807.7|35687.7|35807.3|35687.3|35808|35688|35802.7|35682.7|19
1646615530000|2022-03-07 01:12:10|35807.6|35687.6|35801|35681|35808.3|35733|35753|35681|18
1646615540000|2022-03-07 01:12:20|35801.7|35681.7|35811.6|35691.6|35812.3|35692.3|35798|35678|25
1646615550000|2022-03-07 01:12:30|35809.4|35689.4|35808.3|35688.7|35816.1|35696.1|35806.5|35686.5|26
1646615560000|2022-03-07 01:12:40|35808.7|35689|35815|35695|35815|35695|35807.4|35687.4|22
1646615570000|2022-03-07 01:12:50|35813.8|35693.8|35808.9|35688.9|35815.7|35695.7|35806.5|35688|22
1646615580000|2022-03-07 01:13:00|35817.2|35697.2|35813.2|35693.2|35817.2|35697.2|35812.2|35692.2|21
1646615590000|2022-03-07 01:13:10|35817|35697|35817.7|35697.7|35818.8|35698.8|35815.3|35695.3|22
1646615600000|2022-03-07 01:13:20|35817.8|35697.8|35808.4|35688.4|35819.4|35699.4|35802.5|35687.4|12
1646615610000|2022-03-07 01:13:30|35807|35687|35818.5|35698.5|35823.7|35703.7|35806.9|35686.9|17
1646615620000|2022-03-07 01:13:40|35811|35691|35803.2|35683.2|35815.6|35695.6|35802.2|35682.2|21
1646615630000|2022-03-07 01:13:50|35803|35683|35808.5|35688.5|35812.4|35692.4|35803|35683|23
1646615640000|2022-03-07 01:14:00|35808.6|35688.6|35807.1|35687.1|35809.1|35689.1|35805.8|35685.8|17
1646615650000|2022-03-07 01:14:10|35806.2|35686.2|35803.1|35683.1|35806.6|35686.6|35803.1|35683.1|11
1646615660000|2022-03-07 01:14:20|35802.4|35682.4|35794.8|35683.4|35806.3|35717|35765.1|35676.5|20
1646615670000|2022-03-07 01:14:30|35798.8|35678.8|35799.6|35679.6|35801.9|35682.7|35797.9|35677.9|26
1646615680000|2022-03-07 01:14:40|35799.9|35679.9|35797.2|35677.2|35799.9|35680.4|35796.5|35676.5|21
1646615690000|2022-03-07 01:14:50|35797.1|35677.1|35794.5|35674.5|35797.8|35677.8|35794.4|35674.4|17
1646615700000|2022-03-07 01:15:00|35792.1|35675.4|35796.7|35676.7|35798.2|35678.5|35792.1|35675.4|20
1646615710000|2022-03-07 01:15:10|35796.6|35676.6|35795.9|35675.9|35801.4|35714.5|35764.5|35673.3|21
1646615720000|2022-03-07 01:15:20|35796.6|35676.6|35798|35678|35804|35684.2|35795|35676.6|23
1646615730000|2022-03-07 01:15:30|35796.5|35676.5|35807.7|35687.7|35807.7|35687.7|35796.5|35676.5|21
1646615740000|2022-03-07 01:15:40|35806.6|35686.6|35809.9|35689.9|35810.1|35690.1|35805.6|35685.6|23
1646615750000|2022-03-07 01:15:50|35810.4|35690.4|35815.3|35695.3|35815.5|35695.7|35810.4|35690.4|25
1646615760000|2022-03-07 01:16:00|35814.1|35694.1|35813|35694.3|35815.2|35695.2|35812.1|35692.1|17
1646615770000|2022-03-07 01:16:10|35810.5|35690.5|35811.2|35691.2|35811.5|35692.1|35805.4|35688|23
1646615780000|2022-03-07 01:16:20|35810.8|35690.8|35805.2|35685.2|35815.3|35729.2|35770.1|35684.8|23
1646615790000|2022-03-07 01:16:30|35770.2|35720.2|35813.1|35693.1|35813.1|35720.2|35770.2|35685.1|24
1646615800000|2022-03-07 01:16:40|35812.9|35692.9|35809.8|35689.8|35813.9|35693.9|35809.8|35689.8|21
1646615810000|2022-03-07 01:16:50|35811.3|35691.3|35809|35689|35812.4|35692.4|35806.7|35689|15
1646615820000|2022-03-07 01:17:00|35808.6|35688.6|35813.4|35693.4|35813.9|35694|35808.6|35688.6|18
1646615830000|2022-03-07 01:17:10|35813.7|35693.7|35810.6|35690.6|35813.7|35693.7|35810.3|35690.3|19
1646615840000|2022-03-07 01:17:20|35809.9|35689.9|35813|35693|35816.1|35726.2|35776.2|35686.7|20
1646615850000|2022-03-07 01:17:30|35814.4|35694.4|35815.2|35695.2|35815.6|35695.6|35809.6|35689.6|24
1646615860000|2022-03-07 01:17:40|35815.6|35695.6|35811.8|35691.8|35815.6|35695.6|35808.9|35690.8|20
1646615870000|2022-03-07 01:17:50|35811.4|35691.4|35812.3|35692.3|35813.6|35693.6|35810.7|35690.7|23
1646615880000|2022-03-07 01:18:00|35812.2|35692.2|35811.6|35691.6|35815.4|35695.5|35811.4|35691.4|21
1646615890000|2022-03-07 01:18:10|35812.2|35692.2|35808.8|35688.8|35813.9|35696.5|35807.1|35688|23
1646615900000|2022-03-07 01:18:20|35808.6|35688.6|35812.7|35692.7|35813.6|35693.6|35806.3|35686.3|24
1646615910000|2022-03-07 01:18:30|35811.7|35691.7|35811.2|35691.2|35813.9|35693.9|35811|35691|24
1646615920000|2022-03-07 01:18:40|35811.9|35691.9|35818.8|35698.8|35819.4|35699.4|35807.7|35688.8|21
1646615930000|2022-03-07 01:18:50|35818.5|35698.5|35818|35698|35818.8|35698.8|35817|35697|21
1646615940000|2022-03-07 01:19:00|35818.3|35698.3|35835.9|35715.9|35835.9|35755.9|35805.9|35696.1|28
1646615950000|2022-03-07 01:19:10|35838.4|35718.4|35837.4|35717.4|35838.8|35721.9|35834.7|35714.7|25
1646615960000|2022-03-07 01:19:20|35836.5|35716.5|35844.1|35724.1|35846.6|35773.8|35793.8|35714.8|22
1646615970000|2022-03-07 01:19:30|35842.5|35722.5|35815.9|35765.9|35848.4|35765.9|35811.3|35721.8|28
1646615980000|2022-03-07 01:19:40|35811.8|35761.8|35854.6|35736.1|35859.9|35772.8|35808.7|35727.6|29
1646615990000|2022-03-07 01:19:50|35854|35734|35855.3|35737.2|35855.4|35740.1|35845.5|35729.9|28
1646616000000|2022-03-07 01:20:00|35856|35736|35856|35736|35857.4|35739|35850.3|35734.5|22
1646616010000|2022-03-07 01:20:10|35855.6|35735.6|35856.7|35736.7|35856.7|35738.9|35851|35732.6|25
1646616020000|2022-03-07 01:20:20|35855.2|35735.2|35808.7|35758.7|35855.7|35763.1|35808.7|35734.2|20
1646616030000|2022-03-07 01:20:30|35809.4|35759.4|35809.4|35759.4|35844.2|35760.9|35803|35721.5|28
1646616040000|2022-03-07 01:20:40|35839|35728.5|35805.6|35755.6|35844.1|35758.8|35803.8|35723.9|24
1646616050000|2022-03-07 01:20:50|35807.8|35757.8|35852.7|35732.7|35855.9|35768.6|35807.8|35731|27
1646616060000|2022-03-07 01:21:00|35855.4|35737.2|35853.5|35733.5|35856.3|35737.5|35849.9|35729.9|20
1646616070000|2022-03-07 01:21:10|35852.3|35732.3|35866.7|35746.8|35866.7|35746.8|35850.8|35731.7|23
1646616080000|2022-03-07 01:21:20|35864.4|35744.4|35880.1|35760.1|35882.4|35762.4|35863.1|35744.4|28
1646616090000|2022-03-07 01:21:30|35880.8|35760.8|35882.2|35762.2|35882.2|35762.2|35877.4|35757.4|28
1646616100000|2022-03-07 01:21:40|35882.1|35762.1|35877.8|35757.8|35882.3|35762.3|35877.8|35757.8|19
1646616110000|2022-03-07 01:21:50|35875.1|35755.1|35878.2|35758.2|35878.2|35758.2|35870.7|35750.7|25
1646616120000|2022-03-07 01:22:00|35878.5|35758.5|35872.3|35752.3|35880.9|35760.9|35871.8|35751.8|27
1646616130000|2022-03-07 01:22:10|35873|35753|35866.8|35746.8|35874|35754|35863.7|35743.7|23
1646616140000|2022-03-07 01:22:20|35867|35747|35872.7|35752.7|35874.8|35754.8|35867|35747|23
1646616150000|2022-03-07 01:22:30|35873.3|35753.3|35879.4|35759.4|35879.4|35759.4|35873.3|35753.3|25
1646616160000|2022-03-07 01:22:40|35879.5|35759.5|35880.4|35760.4|35880.9|35760.9|35877.4|35757.4|23
1646616170000|2022-03-07 01:22:50|35879.6|35759.6|35881.7|35761.7|35882.3|35762.3|35876.5|35756.5|25
1646616180000|2022-03-07 01:23:00|35885.9|35765.9|35886.4|35766.4|35887.5|35767.5|35884.2|35764.2|26
1646616190000|2022-03-07 01:23:10|35886.5|35766.5|35835.9|35785.9|35888|35786.3|35835.9|35765.5|22
1646616200000|2022-03-07 01:23:20|35867.1|35756.7|35903.7|35783.7|35907.4|35787.4|35867.1|35756.7|28
1646616210000|2022-03-07 01:23:30|35902.7|35782.7|35904.9|35784.9|35908.6|35788.6|35902|35782|28
1646616220000|2022-03-07 01:23:40|35904.7|35784.7|35907|35787|35915.7|35795.7|35904.7|35784.7|26
1646616230000|2022-03-07 01:23:50|35905.1|35785.1|35905.4|35785.4|35909.4|35789.4|35903.6|35783.6|25
1646616240000|2022-03-07 01:24:00|35904.8|35784.8|35897.6|35777.6|35905|35785|35896.8|35776.8|26
1646616250000|2022-03-07 01:24:10|35899.8|35779.8|35895|35775|35902.1|35782.1|35890.6|35770.6|27
1646616260000|2022-03-07 01:24:20|35894.5|35774.5|35892.9|35772.9|35895.7|35775.7|35891|35771|27
1646616270000|2022-03-07 01:24:30|35897.9|35777.9|35894.3|35774.3|35900.7|35780.7|35894.1|35774.1|23
1646616280000|2022-03-07 01:24:40|35894.1|35774.1|35894.6|35774.6|35895.6|35777.3|35888.3|35769.9|24
1646616290000|2022-03-07 01:24:50|35894.3|35774.3|35887.9|35767.9|35894.5|35775.1|35887.6|35767.9|23
1646616300000|2022-03-07 01:25:00|35887.2|35767.2|35885.7|35765.7|35887.2|35767.2|35877.6|35759.3|24
1646616310000|2022-03-07 01:25:10|35885.5|35765.5|35890.6|35770.6|35894|35774.1|35884.8|35764.8|28
1646616320000|2022-03-07 01:25:20|35888.6|35768.6|35880.8|35760.8|35888.6|35768.6|35880.6|35760.6|25
1646616330000|2022-03-07 01:25:30|35881.2|35761.2|35882.6|35762.6|35886.3|35766.3|35876.8|35756.8|26
1646616340000|2022-03-07 01:25:40|35884.1|35764.1|35856.4|35736.4|35884.1|35764.1|35856.4|35736.4|26
1646616350000|2022-03-07 01:25:50|35853.6|35737.3|35855.1|35735.1|35860.4|35740.6|35853.6|35735.1|26
1646616360000|2022-03-07 01:26:00|35856.1|35736.1|35855.6|35736.1|35856.9|35736.9|35853.7|35733.7|27
1646616370000|2022-03-07 01:26:10|35854.9|35735.2|35849.2|35729.2|35855.1|35735.4|35847.4|35728.5|22
1646616380000|2022-03-07 01:26:20|35848.1|35728.1|35851.1|35731.1|35851.1|35731.1|35845.7|35725.7|21
1646616390000|2022-03-07 01:26:30|35849.8|35729.8|35852.9|35732.9|35852.9|35786.1|35798|35729|22
1646616400000|2022-03-07 01:26:40|35856.1|35736.1|35849.5|35729.5|35856.7|35771.5|35816.5|35729.5|26
1646616410000|2022-03-07 01:26:50|35851|35731|35849.1|35729.1|35851|35731|35849|35729|22
1646616420000|2022-03-07 01:27:00|35850.6|35730.6|35806.7|35786.7|35853.8|35786.7|35801.8|35730.6|21
1646616430000|2022-03-07 01:27:10|35805.6|35785.6|35859.5|35739.5|35860.8|35792.5|35803.2|35739.5|18
1646616440000|2022-03-07 01:27:20|35860.2|35745.6|35860.6|35740.6|35863.5|35745.6|35857.9|35740.1|24
1646616450000|2022-03-07 01:27:30|35859.8|35739.8|35865.2|35745.2|35869.3|35749.3|35857.1|35737.1|28
1646616460000|2022-03-07 01:27:40|35864.3|35744.3|35863.3|35743.3|35864.3|35744.3|35862.1|35742.1|26
1646616470000|2022-03-07 01:27:50|35863.7|35743.7|35869.1|35749.1|35869.8|35749.8|35862|35742|25
1646616480000|2022-03-07 01:28:00|35871.8|35751.8|35812.1|35792.1|35874.4|35796.3|35812.1|35745.7|23
1646616490000|2022-03-07 01:28:10|35811.7|35791.7|35810.4|35790.4|35813.3|35793.3|35808.2|35788.2|19
1646616500000|2022-03-07 01:28:20|35810|35790|35859.3|35739.3|35860.6|35790|35808.7|35738.1|20
1646616510000|2022-03-07 01:28:30|35861.8|35741.8|35857.7|35737.7|35861.8|35741.8|35857.6|35737.6|25
1646616520000|2022-03-07 01:28:40|35858.6|35738.6|35860|35740|35860.9|35740.9|35858.6|35738.6|23
1646616530000|2022-03-07 01:28:50|35859.7|35739.7|35805.1|35785.1|35862.2|35789.3|35805.1|35739.2|18
1646616540000|2022-03-07 01:29:00|35805.8|35785.8|35813.8|35763.8|35856.1|35785.8|35805.8|35732|26
1646616550000|2022-03-07 01:29:10|35843.8|35733.4|35850.8|35730.8|35851|35779|35797.2|35726.4|22
1646616560000|2022-03-07 01:29:20|35848.9|35728.9|35848.5|35728.5|35850.7|35765.4|35813.1|35726.9|23
1646616570000|2022-03-07 01:29:30|35847.8|35727.8|35855.3|35735.3|35855.4|35735.4|35846.3|35726.3|23
1646616580000|2022-03-07 01:29:40|35855.9|35735.9|35864.7|35744.7|35866.2|35746.2|35855.8|35735.8|22
1646616590000|2022-03-07 01:29:50|35864.4|35744.4|35866|35746|35871.9|35751.9|35864.1|35744.1|26
1646616600000|2022-03-07 01:30:00|35866.6|35746.6|35858.9|35738.9|35866.7|35747.9|35857|35738|24
1646616610000|2022-03-07 01:30:10|35858.7|35738.7|35823.2|35773.2|35859.1|35773.2|35822.3|35735.4|23
1646616620000|2022-03-07 01:30:20|35852.3|35741|35855.2|35735.2|35855.5|35772.5|35819.6|35735|25
1646616630000|2022-03-07 01:30:30|35855.5|35735.6|35849.7|35729.7|35856.7|35780|35798.7|35725.9|22
1646616640000|2022-03-07 01:30:40|35851.5|35731.5|35852.2|35732.2|35854.5|35734.5|35850.4|35730.4|23
1646616650000|2022-03-07 01:30:50|35851.8|35731.8|35849.5|35729.5|35852.1|35732.1|35848.6|35728.6|22
1646616660000|2022-03-07 01:31:00|35849.9|35738.3|35816|35766|35852.9|35766|35813.1|35730.6|25
1646616670000|2022-03-07 01:31:10|35847.9|35732.8|35844.2|35724.2|35849.3|35764.8|35810.2|35721.8|24
1646616680000|2022-03-07 01:31:20|35843.3|35723.3|35843.5|35723.5|35844.4|35727.5|35839.7|35720.5|25
1646616690000|2022-03-07 01:31:30|35843.3|35723.3|35841.9|35726.5|35845.2|35759.4|35806.8|35722|20
1646616700000|2022-03-07 01:31:40|35841.5|35725.2|35840.1|35720.1|35842.6|35761.1|35809.9|35717.6|24
1646616710000|2022-03-07 01:31:50|35840.5|35720.5|35830|35710|35840.5|35755.4|35805.4|35707|23
1646616720000|2022-03-07 01:32:00|35828.6|35708.6|35815|35695|35829.3|35711.4|35807.3|35687.3|27
1646616730000|2022-03-07 01:32:10|35814.7|35694.7|35814.6|35694.6|35815.7|35695.7|35809.3|35690.8|28
1646616740000|2022-03-07 01:32:20|35811.1|35691.1|35812.4|35692.4|35813.2|35693.2|35807.5|35687.5|25
1646616750000|2022-03-07 01:32:30|35811.8|35691.8|35819.1|35699.1|35819.2|35732.5|35782.5|35691.2|20
1646616760000|2022-03-07 01:32:40|35819.6|35699.6|35819.8|35699.8|35821.7|35701.7|35817.5|35697.5|25
1646616770000|2022-03-07 01:32:50|35822.4|35702.4|35825.3|35705.3|35825.7|35705.7|35821.5|35701.5|23
1646616780000|2022-03-07 01:33:00|35825.9|35705.9|35826.9|35706.9|35828.6|35708.6|35825.3|35705.9|27
1646616790000|2022-03-07 01:33:10|35827.1|35707.1|35829.7|35709.7|35829.7|35709.7|35824.3|35704.3|27
1646616800000|2022-03-07 01:33:20|35830.2|35710.2|35829.1|35709.1|35831.6|35711.6|35827.7|35707.7|22
1646616810000|2022-03-07 01:33:30|35829|35709|35774.1|35754.1|35829.3|35757.2|35773.4|35707.7|20
1646616820000|2022-03-07 01:33:40|35773.9|35753.9|35821.5|35701.5|35824|35753.9|35770.6|35699.6|25
1646616830000|2022-03-07 01:33:50|35821.8|35701.8|35822.7|35702.7|35823.9|35703.9|35821.4|35701.4|23
1646616840000|2022-03-07 01:34:00|35822.4|35702.4|35821.7|35701.7|35824.9|35704.9|35819.2|35701|19
1646616850000|2022-03-07 01:34:10|35821.3|35701.3|35820.3|35700.3|35821.3|35702.1|35816.9|35696.9|21
1646616860000|2022-03-07 01:34:20|35820.1|35700.1|35766.6|35746.6|35821.1|35747.6|35766.6|35698.4|15
1646616870000|2022-03-07 01:34:30|35766.5|35746.5|35769|35749|35770.3|35750.3|35764|35744|14
1646616880000|2022-03-07 01:34:40|35768.3|35748.3|35767.6|35747.6|35769|35749|35767.6|35747.6|11
1646616890000|2022-03-07 01:34:50|35768.3|35748.3|35824.4|35704.4|35824.5|35748.3|35768.3|35698.1|25
1646616900000|2022-03-07 01:35:00|35824.6|35704.6|35827.6|35707.6|35827.9|35707.9|35823.3|35703.3|23
1646616910000|2022-03-07 01:35:10|35828.3|35708.3|35826.5|35706.5|35828.5|35708.5|35824.3|35704.3|23
1646616920000|2022-03-07 01:35:20|35827.2|35707.2|35833.7|35713.7|35835.3|35747.8|35797.4|35707.2|26
1646616930000|2022-03-07 01:35:30|35829.2|35715|35835.3|35715.3|35836.6|35716.6|35828.4|35712.7|26
1646616940000|2022-03-07 01:35:40|35835.6|35715.6|35837.1|35717.1|35838.1|35718.1|35835.6|35715.6|25
1646616950000|2022-03-07 01:35:50|35836.8|35716.8|35836.7|35716.7|35838.2|35718.2|35836|35716|23
1646616960000|2022-03-07 01:36:00|35838.4|35718.4|35786.4|35766.4|35839.5|35766.4|35784.1|35717.5|20
1646616970000|2022-03-07 01:36:10|35785.1|35765.1|35780.3|35760.3|35786.4|35766.4|35780.3|35760.3|20
1646616980000|2022-03-07 01:36:20|35782.2|35762.2|35833.8|35713.8|35833.8|35762.2|35776.9|35709.4|27
1646616990000|2022-03-07 01:36:30|35832|35712.5|35822.3|35706.1|35832|35715.7|35822.3|35706.1|29
1646617000000|2022-03-07 01:36:40|35820.5|35700.5|35817.8|35697.8|35823.8|35706.5|35814.4|35694.4|26
1646617010000|2022-03-07 01:36:50|35816.3|35696.3|35823.3|35703.3|35823.3|35739.3|35789.3|35694.9|23
1646617020000|2022-03-07 01:37:00|35824.2|35704.2|35815|35695|35824.2|35706.7|35813.7|35693.7|27
1646617030000|2022-03-07 01:37:10|35814.9|35694.9|35820.2|35700.2|35822.5|35702.5|35814.7|35694.7|28
1646617040000|2022-03-07 01:37:20|35819.5|35699.5|35819.5|35699.5|35819.8|35699.8|35817.4|35697.4|25
1646617050000|2022-03-07 01:37:30|35818.5|35698.5|35816.6|35696.6|35818.5|35744.3|35762.3|35693.8|22
1646617060000|2022-03-07 01:37:40|35816.8|35696.8|35814.6|35694.6|35816.8|35700.3|35810.8|35691|16
1646617070000|2022-03-07 01:37:50|35813.4|35693.4|35821|35701|35822.3|35747.7|35764.6|35692.5|26
1646617080000|2022-03-07 01:38:00|35819.6|35699.6|35818.7|35698.7|35821.1|35701.1|35815|35695|26
1646617090000|2022-03-07 01:38:10|35819.2|35699.2|35819.6|35699.6|35821.6|35701.6|35817.9|35697.9|20
1646617100000|2022-03-07 01:38:20|35818.7|35698.7|35816.5|35696.5|35822.6|35702.6|35815.4|35696.5|17
1646617110000|2022-03-07 01:38:30|35816.6|35696.6|35818.4|35698.4|35820.7|35704|35814.8|35696.4|21
1646617120000|2022-03-07 01:38:40|35818.3|35698.3|35814.9|35695.1|35823.3|35742.4|35787.4|35690.3|27
1646617130000|2022-03-07 01:38:50|35813.3|35698.3|35820.8|35700.8|35822.2|35702.2|35811.3|35695.6|27
1646617140000|2022-03-07 01:39:00|35822|35702|35825.5|35705.5|35827.6|35707.6|35822|35702|28
1646617150000|2022-03-07 01:39:10|35827.6|35707.6|35827.9|35707.9|35830.7|35710.7|35826.6|35706.6|22
1646617160000|2022-03-07 01:39:20|35827.6|35707.6|35824.5|35705.7|35829|35711|35822.6|35704.9|22
1646617170000|2022-03-07 01:39:30|35824.1|35705.4|35820.3|35703.2|35825.2|35706|35820.1|35702.3|20
1646617180000|2022-03-07 01:39:40|35820.5|35703.5|35826.6|35706.6|35829.6|35709.6|35819.7|35699.7|26
1646617190000|2022-03-07 01:39:50|35826.9|35706.9|35829.3|35709.3|35830.2|35710.2|35824.9|35704.9|24
1646617200000|2022-03-07 01:40:00|35829.2|35709.2|35830.7|35710.7|35833.1|35713.1|35829.2|35709.2|24
1646617210000|2022-03-07 01:40:10|35830.8|35710.8|35826.5|35706.5|35830.8|35710.8|35825|35705|23
1646617220000|2022-03-07 01:40:20|35827.1|35707.1|35829.9|35709.9|35830.6|35751.9|35771.9|35703.6|27
1646617230000|2022-03-07 01:40:30|35829.7|35709.7|35830.8|35711|35832.4|35715.9|35827.2|35709.7|24
1646617240000|2022-03-07 01:40:40|35829.4|35709.4|35837.4|35717.4|35837.4|35717.4|35828.1|35709.4|26
1646617250000|2022-03-07 01:40:50|35837.6|35717.6|35842|35722|35843.5|35723.5|35836.9|35716.9|21
1646617260000|2022-03-07 01:41:00|35841.6|35721.6|35840.7|35720.7|35844.2|35724.2|35839.4|35719.4|23
1646617270000|2022-03-07 01:41:10|35841.2|35721.2|35852.1|35732.1|35854.6|35734.6|35841.2|35721.2|25
1646617280000|2022-03-07 01:41:20|35851.9|35731.9|35849.7|35729.7|35855.4|35735.4|35849.7|35729.7|27
1646617290000|2022-03-07 01:41:30|35851.2|35731.2|35847.2|35727.2|35851.2|35731.4|35845.6|35725.6|24
1646617300000|2022-03-07 01:41:40|35846.9|35726.9|35841.6|35721.6|35846.9|35726.9|35838.7|35718.7|17
1646617310000|2022-03-07 01:41:50|35841.7|35721.7|35841.7|35722.9|35842.3|35722.9|35836.1|35716.1|26
1646617320000|2022-03-07 01:42:00|35841.4|35722.6|35837|35717|35841.7|35772.1|35792.1|35713.4|24
1646617330000|2022-03-07 01:42:10|35835.9|35715.9|35840|35720|35841.2|35721.2|35835.7|35715.7|25
1646617340000|2022-03-07 01:42:20|35838.8|35718.8|35842.5|35722.5|35844.5|35724.5|35838.5|35718.5|23
1646617350000|2022-03-07 01:42:30|35844.6|35724.6|35833.2|35713.2|35844.6|35724.6|35833|35713|20
1646617360000|2022-03-07 01:42:40|35832.7|35712.7|35835.7|35717.3|35836.8|35717.3|35832.7|35712.7|23
1646617370000|2022-03-07 01:42:50|35835.6|35718.2|35830|35710|35837.4|35718.8|35830|35710|24
1646617380000|2022-03-07 01:43:00|35829.1|35709.1|35836.1|35716.1|35840|35720|35828.8|35708.8|26
1646617390000|2022-03-07 01:43:10|35838.2|35718.2|35836.6|35716.6|35838.2|35718.2|35831.9|35711.9|25
1646617400000|2022-03-07 01:43:20|35836.3|35716.3|35844.2|35724.2|35845.8|35725.8|35836.3|35716.3|22
1646617410000|2022-03-07 01:43:30|35843.8|35723.8|35839.9|35719.9|35844|35763.8|35811.7|35714.9|16
1646617420000|2022-03-07 01:43:40|35835.8|35722.1|35835.2|35715.2|35843|35755.6|35805.6|35713.2|23
1646617430000|2022-03-07 01:43:50|35836.4|35716.4|35840.2|35720.2|35842.4|35757.4|35807.4|35714.5|27
1646617440000|2022-03-07 01:44:00|35841|35721|35844.4|35724.4|35847.9|35727.9|35838.3|35718.3|25
1646617450000|2022-03-07 01:44:10|35843.5|35723.5|35843.6|35723.6|35847|35727|35842.4|35722.4|25
1646617460000|2022-03-07 01:44:20|35843.4|35723.4|35836.7|35716.7|35844.9|35724.9|35836.7|35716.7|16
1646617470000|2022-03-07 01:44:30|35836.8|35716.8|35836.2|35716.2|35837.3|35717.3|35833.5|35713.5|20
1646617480000|2022-03-07 01:44:40|35836.7|35716.7|35837.6|35717.6|35840|35758.1|35807.9|35716.2|27
1646617490000|2022-03-07 01:44:50|35837.4|35717.4|35843.4|35723.4|35843.8|35723.8|35836.7|35716.7|23
1646617500000|2022-03-07 01:45:00|35843.9|35723.9|35851.1|35731.1|35852.1|35732.1|35843.2|35723.2|25
1646617510000|2022-03-07 01:45:10|35850.1|35730.1|35846.8|35726.8|35855|35735|35846.8|35726.8|21
1646617520000|2022-03-07 01:45:20|35846.9|35726.9|35839.6|35719.6|35846.9|35726.9|35831.8|35711.8|27
1646617530000|2022-03-07 01:45:30|35839.8|35719.8|35841.7|35721.7|35843.1|35726.5|35838.4|35718.4|27
1646617540000|2022-03-07 01:45:40|35840|35724.2|35838.2|35718.2|35841.8|35724.5|35834.6|35717.9|25
1646617550000|2022-03-07 01:45:50|35838|35718|35842.1|35722.1|35847.6|35727.6|35837|35717|25
1646617560000|2022-03-07 01:46:00|35840.5|35720.5|35851.2|35731.2|35851.2|35731.2|35838|35718|27
1646617570000|2022-03-07 01:46:10|35852.9|35732.9|35848.7|35728.7|35853.3|35733.3|35846.5|35726.5|27
1646617580000|2022-03-07 01:46:20|35848.2|35728.2|35855.2|35735.2|35857.6|35737.6|35847.5|35727.5|24
1646617590000|2022-03-07 01:46:30|35856|35736|35852.7|35732.7|35858.5|35738.5|35851.6|35731.6|23
1646617600000|2022-03-07 01:46:40|35847.2|35731|35856.5|35737.8|35857.6|35782.5|35802.5|35729.2|27
1646617610000|2022-03-07 01:46:50|35855.9|35739.6|35850.9|35730.9|35855.9|35739.6|35850.3|35730.3|22
1646617620000|2022-03-07 01:47:00|35851|35731|35847.3|35727.3|35855.5|35735.5|35844.4|35724.4|29
1646617630000|2022-03-07 01:47:10|35847.6|35727.6|35849.9|35729.9|35851.2|35731.2|35846.4|35726.4|24
1646617640000|2022-03-07 01:47:20|35849.1|35729.1|35848.4|35728.4|35849.2|35729.2|35847|35727|16
1646617650000|2022-03-07 01:47:30|35848|35728|35838|35718|35848.3|35728.3|35838|35718|24
1646617660000|2022-03-07 01:47:40|35838.1|35718.1|35842|35723.3|35842|35755.4|35805.4|35714.3|23
1646617670000|2022-03-07 01:47:50|35842.6|35724|35841.3|35721.3|35842.6|35752.4|35802.2|35718.1|22
1646617680000|2022-03-07 01:48:00|35840.9|35720.9|35848.5|35728.5|35848.8|35728.8|35840.9|35720.9|26
1646617690000|2022-03-07 01:48:10|35848.2|35728.2|35852.6|35732.6|35855.6|35735.6|35848.2|35728.2|23
1646617700000|2022-03-07 01:48:20|35852.1|35732.1|35849.1|35729.1|35854.4|35734.4|35849.1|35729.1|23
1646617710000|2022-03-07 01:48:30|35848.9|35728.9|35851.7|35731.7|35854.4|35734.6|35842.4|35724.2|25
1646617720000|2022-03-07 01:48:40|35850.7|35730.7|35851|35731|35852.2|35732.2|35849.7|35729.7|18
1646617730000|2022-03-07 01:48:50|35850.6|35730.6|35851.3|35731.3|35852.9|35732.9|35849.1|35729.1|21
1646617740000|2022-03-07 01:49:00|35851.7|35731.7|35856|35736|35857.7|35737.7|35850.2|35730.2|24
1646617750000|2022-03-07 01:49:10|35854.8|35734.8|35846.9|35726.9|35854.8|35734.8|35845.8|35725.8|24
1646617760000|2022-03-07 01:49:20|35846.5|35726.5|35841.6|35721.6|35846.5|35726.5|35837.1|35717.5|27
1646617770000|2022-03-07 01:49:30|35841.4|35721.4|35840.6|35724.5|35842.5|35758.1|35808.1|35719.4|25
1646617780000|2022-03-07 01:49:40|35808|35758|35848|35728|35848|35758.1|35800.5|35717.5|28
1646617790000|2022-03-07 01:49:50|35846|35726|35851.1|35731.1|35853.2|35733.2|35842.6|35722.6|27
1646617800000|2022-03-07 01:50:00|35851.3|35731.3|35855.2|35735.2|35857.1|35737.1|35850.9|35730.9|23
1646617810000|2022-03-07 01:50:10|35855.1|35735.1|35852.3|35732.3|35855.1|35735.1|35852.3|35732.3|23
1646617820000|2022-03-07 01:50:20|35851.5|35731.5|35855.6|35735.6|35855.6|35776|35826|35730|27
1646617830000|2022-03-07 01:50:30|35851.5|35731.5|35869|35749|35869.8|35749.8|35851.5|35731.5|27
1646617840000|2022-03-07 01:50:40|35867.5|35747.5|35865.6|35745.6|35868.2|35748.2|35865.1|35745.1|22
1646617850000|2022-03-07 01:50:50|35865.3|35745.3|35871.5|35751.5|35874|35754|35865.2|35745.2|21
1646617860000|2022-03-07 01:51:00|35871.2|35751.2|35858.4|35742.7|35871.2|35775.2|35825.2|35740.7|24
1646617870000|2022-03-07 01:51:10|35828.2|35778.2|35854.8|35739.2|35857|35778.2|35819.3|35733.7|26
1646617880000|2022-03-07 01:51:20|35851.9|35741.5|35856.3|35736.3|35858.8|35776.4|35823|35734|25
1646617890000|2022-03-07 01:51:30|35858.7|35740.6|35865.6|35745.6|35866.4|35746.4|35858.7|35740.6|23
1646617900000|2022-03-07 01:51:40|35865.1|35745.1|35863.9|35743.9|35868.5|35748.5|35863.9|35743.9|18
1646617910000|2022-03-07 01:51:50|35863.3|35743.3|35861.5|35741.5|35864.8|35744.8|35861.5|35741.5|19
1646617920000|2022-03-07 01:52:00|35860.2|35740.2|35857.4|35737.4|35861|35780.3|35826.5|35731.6|25
1646617930000|2022-03-07 01:52:10|35856.4|35736.4|35852|35732|35861.3|35792.4|35812.4|35727.1|25
1646617940000|2022-03-07 01:52:20|35854.8|35734.8|35852.7|35732.7|35854.8|35744.2|35845.6|35725.6|24
1646617950000|2022-03-07 01:52:30|35852.2|35732.2|35863.5|35743.5|35866|35746|35852|35732|26
1646617960000|2022-03-07 01:52:40|35863.1|35743.1|35866.4|35746.4|35866.4|35746.4|35859.8|35739.8|26
1646617970000|2022-03-07 01:52:50|35861.6|35741.6|35874.5|35754.5|35877|35757|35856.4|35741.6|26
1646617980000|2022-03-07 01:53:00|35876|35756|35872.4|35752.4|35876.2|35756.2|35872|35752|22
1646617990000|2022-03-07 01:53:10|35872.5|35752.5|35874.8|35754.8|35875.1|35755.1|35872.5|35752.5|18
1646618000000|2022-03-07 01:53:20|35875.4|35755.4|35867.1|35747.1|35878.5|35761|35862.5|35742.5|24
1646618010000|2022-03-07 01:53:30|35836.8|35786.8|35861.4|35741.4|35871.1|35789.9|35831.1|35741.4|23
1646618020000|2022-03-07 01:53:40|35863.6|35743.6|35864.3|35744.3|35867.8|35747.8|35859.1|35739.1|25
1646618030000|2022-03-07 01:53:50|35863.7|35743.7|35860.9|35740.9|35863.7|35743.7|35858.9|35738.9|25
1646618040000|2022-03-07 01:54:00|35861.2|35741.2|35855.9|35735.9|35861.2|35741.2|35854|35734|22
1646618050000|2022-03-07 01:54:10|35855.7|35735.7|35862.6|35742.6|35864.3|35744.3|35855.3|35735.3|24
1646618060000|2022-03-07 01:54:20|35861.5|35741.5|35852.1|35732.1|35861.8|35741.8|35852.1|35732.1|21
1646618070000|2022-03-07 01:54:30|35815.2|35765.2|35853.2|35733.2|35853.7|35769.4|35815.2|35732|23
1646618080000|2022-03-07 01:54:40|35850.2|35735.4|35853.7|35733.7|35859.2|35739.2|35850.2|35733.2|25
1646618090000|2022-03-07 01:54:50|35854|35734|35856.8|35736.8|35857.1|35737.1|35852.1|35732.1|17
1646618100000|2022-03-07 01:55:00|35855.3|35735.3|35851.4|35731.4|35855.5|35735.5|35850.9|35730.9|24
1646618110000|2022-03-07 01:55:10|35851.6|35731.6|35845.1|35725.1|35851.6|35731.6|35843|35723|26
1646618120000|2022-03-07 01:55:20|35845.2|35725.2|35846.9|35726.9|35846.9|35726.9|35842.3|35722.3|19
1646618130000|2022-03-07 01:55:30|35845.4|35725.4|35846|35726|35846.6|35726.6|35840.9|35720.9|25
1646618140000|2022-03-07 01:55:40|35846.2|35726.2|35847.5|35727.5|35848.5|35728.5|35844.4|35724.4|18
1646618150000|2022-03-07 01:55:50|35846.4|35726.4|35846.4|35726.4|35852.5|35732.5|35845.8|35725.8|22
1646618160000|2022-03-07 01:56:00|35846.7|35726.7|35838.5|35718.5|35847.3|35727.3|35838.4|35718.4|20
1646618170000|2022-03-07 01:56:10|35839.5|35719.5|35838.2|35718.2|35839.5|35719.5|35824.9|35704.9|23
1646618180000|2022-03-07 01:56:20|35836.1|35716.1|35832.8|35712.8|35836.5|35719.2|35827.2|35707.2|20
1646618190000|2022-03-07 01:56:30|35835.9|35715.9|35839.4|35719.4|35841.9|35721.9|35833.9|35713.9|26
1646618200000|2022-03-07 01:56:40|35838.5|35718.5|35837.9|35717.9|35840.1|35720.1|35835.6|35715.6|18
1646618210000|2022-03-07 01:56:50|35838.1|35718.1|35830|35710|35839.8|35719.8|35827.6|35707.6|20
1646618220000|2022-03-07 01:57:00|35831.8|35711.8|35826.6|35706.6|35838.1|35757|35800|35705.9|25
1646618230000|2022-03-07 01:57:10|35827.2|35707.2|35828.5|35708.5|35829.7|35709.7|35824.9|35704.9|19
1646618240000|2022-03-07 01:57:20|35827.9|35707.9|35834.8|35714.8|35839.3|35719.3|35827.4|35707.4|20
1646618250000|2022-03-07 01:57:30|35834|35714|35833|35713|35835.8|35715.8|35831.7|35711.7|23
1646618260000|2022-03-07 01:57:40|35832.4|35712.4|35830.6|35710.6|35832.8|35712.8|35830.6|35710.6|20
1646618270000|2022-03-07 01:57:50|35833.7|35713.7|35824.5|35704.5|35833.7|35713.7|35824.4|35704.4|17
1646618280000|2022-03-07 01:58:00|35824.6|35704.6|35819.8|35699.8|35828|35740.7|35783.3|35699.8|21
1646618290000|2022-03-07 01:58:10|35794.5|35744.5|35829.7|35709.7|35829.7|35768.7|35788.7|35700.7|26
1646618300000|2022-03-07 01:58:20|35834|35714|35830.7|35710.7|35834|35714|35829.2|35709.2|25
1646618310000|2022-03-07 01:58:30|35830.2|35710.2|35833.3|35713.3|35833.3|35713.3|35830.2|35710.2|22
1646618320000|2022-03-07 01:58:40|35832.5|35712.5|35823|35703|35835.1|35715.1|35821.1|35701.1|21
1646618330000|2022-03-07 01:58:50|35823.2|35703.2|35821.6|35701.6|35823.2|35709.1|35816.5|35696.5|19
1646618340000|2022-03-07 01:59:00|35821.3|35701.3|35816.3|35696.3|35821.5|35753.2|35794.2|35694.5|27
1646618350000|2022-03-07 01:59:10|35817|35697|35821.7|35701.7|35823.6|35703.6|35814.6|35694.6|19
1646618360000|2022-03-07 01:59:20|35824.3|35704.3|35828.6|35708.6|35830.5|35710.5|35824.3|35704.3|21
1646618370000|2022-03-07 01:59:30|35825.9|35705.9|35827.4|35707.4|35827.4|35707.4|35824.1|35704.1|15
1646618380000|2022-03-07 01:59:40|35825.9|35705.9|35815.9|35695.9|35825.9|35705.9|35807.3|35688.2|22
1646618390000|2022-03-07 01:59:50|35786.2|35736.2|35816.3|35696.3|35817|35736.2|35786.2|35691.1|19
1646618400000|2022-03-07 02:00:00|35818.1|35698.1|35822.5|35702.5|35830.7|35710.7|35811.3|35694.5|24
1646618410000|2022-03-07 02:00:10|35829.2|35709.2|35826.9|35706.9|35829.4|35744.9|35794.9|35705.6|22
1646618420000|2022-03-07 02:00:20|35826.7|35706.7|35828.7|35708.7|35828.7|35708.7|35824.8|35704.8|20
1646618430000|2022-03-07 02:00:30|35827.8|35707.8|35824.2|35704.2|35832.8|35712.8|35824.2|35704.2|17
1646618440000|2022-03-07 02:00:40|35824.5|35704.5|35836.4|35716.7|35836.4|35753.3|35773.3|35700.8|24
1646618450000|2022-03-07 02:00:50|35832.9|35712.9|35832.2|35712.2|35834.2|35715.1|35829.2|35709.2|21
1646618460000|2022-03-07 02:01:00|35832.9|35712.9|35840.6|35720.6|35840.6|35720.6|35830.3|35710.3|16
1646618470000|2022-03-07 02:01:10|35839.6|35719.6|35837.9|35717.9|35839.7|35719.7|35836.5|35716.5|23
1646618480000|2022-03-07 02:01:20|35836.8|35716.8|35838|35718|35840.5|35720.5|35835.8|35715.8|22
1646618490000|2022-03-07 02:01:30|35839.2|35719.2|35830.5|35710.5|35840.1|35725.5|35823.4|35703.4|22
1646618500000|2022-03-07 02:01:40|35829.4|35709.4|35826.8|35706.8|35836.6|35753.4|35803.4|35705.1|16
1646618510000|2022-03-07 02:01:50|35827.7|35707.7|35828.7|35708.7|35831.9|35751.9|35801.9|35706|18
1646618520000|2022-03-07 02:02:00|35836.4|35716.4|35836.6|35716.6|35838|35718|35833.5|35713.5|17
1646618530000|2022-03-07 02:02:10|35836.9|35716.9|35837.2|35717.2|35838.9|35718.9|35835.5|35715.5|17
1646618540000|2022-03-07 02:02:20|35837|35717|35835.8|35715.8|35842|35722|35835.1|35715.1|24
1646618550000|2022-03-07 02:02:30|35835.3|35718.2|35829.7|35709.7|35837.3|35747.4|35797.4|35709.7|21
1646618560000|2022-03-07 02:02:40|35831.3|35711.3|35822.9|35702.9|35835.8|35740.4|35790.4|35702.9|21
1646618570000|2022-03-07 02:02:50|35823|35703|35832.4|35712.4|35832.4|35743.9|35792.8|35703|23
1646618580000|2022-03-07 02:03:00|35830.7|35710.7|35832.3|35712.3|35832.3|35712.3|35828.3|35708.3|20
1646618590000|2022-03-07 02:03:10|35833|35713|35834|35714|35835.3|35715.3|35831.7|35711.7|22
1646618600000|2022-03-07 02:03:20|35834.1|35714.1|35827.7|35707.7|35834.5|35714.5|35827.3|35707.3|18
1646618610000|2022-03-07 02:03:30|35827.2|35707.2|35832.6|35712.6|35834.9|35739.7|35789.7|35707.2|21
1646618620000|2022-03-07 02:03:40|35833.7|35713.7|35835.8|35715.8|35837|35717|35828|35710|18
1646618630000|2022-03-07 02:03:50|35835.7|35715.7|35836.6|35716.6|35839.1|35719.1|35835.1|35715.1|20
1646618640000|2022-03-07 02:04:00|35836.8|35716.8|35830.3|35710.3|35836.8|35716.8|35830.3|35710.3|25
1646618650000|2022-03-07 02:04:10|35830.2|35710.2|35821.9|35701.9|35831.4|35735|35779.5|35701.1|23
1646618660000|2022-03-07 02:04:20|35820.3|35700.3|35818|35701.5|35820.7|35701.5|35816.3|35696.3|26
1646618670000|2022-03-07 02:04:30|35818.8|35698.8|35817.7|35701.7|35818.8|35701.7|35812.7|35694.4|26
1646618680000|2022-03-07 02:04:40|35817.3|35702|35829.6|35709.6|35830.1|35710.1|35817.3|35699.2|25
1646618690000|2022-03-07 02:04:50|35827.4|35707.4|35826.5|35706.5|35829|35709|35826|35706|21
1646618700000|2022-03-07 02:05:00|35826|35706|35828.8|35708.8|35831.6|35711.6|35826|35706|24
1646618710000|2022-03-07 02:05:10|35827.4|35707.4|35818.4|35698.4|35827.4|35707.4|35814.9|35694.9|21
1646618720000|2022-03-07 02:05:20|35818.6|35698.6|35824.3|35704.3|35825.8|35739.5|35777.8|35693.3|26
1646618730000|2022-03-07 02:05:30|35824.2|35704.2|35835|35715|35838|35734|35784|35701.8|25
1646618740000|2022-03-07 02:05:40|35834.9|35714.9|35831.6|35711.6|35837.6|35717.6|35831.6|35711.6|22
1646618750000|2022-03-07 02:05:50|35831.7|35711.7|35831|35711|35835.1|35715.1|35830.4|35710.4|18
1646618760000|2022-03-07 02:06:00|35830|35710|35820.6|35700.6|35833.8|35713.8|35820|35700|18
1646618770000|2022-03-07 02:06:10|35823.2|35703.2|35823.9|35703.9|35825.9|35705.9|35822|35702|18
1646618780000|2022-03-07 02:06:20|35825.8|35705.8|35824.1|35704.1|35827.9|35733.9|35783.9|35703|18
1646618790000|2022-03-07 02:06:30|35823.1|35703.1|35834.5|35714.5|35835.6|35745.5|35795.5|35703.1|24
1646618800000|2022-03-07 02:06:40|35833.3|35713.3|35828.8|35708.8|35833.8|35713.8|35827.8|35707.8|19
1646618810000|2022-03-07 02:06:50|35828.7|35708.7|35827.8|35707.8|35830|35710|35827.8|35707.8|20
1646618820000|2022-03-07 02:07:00|35827.9|35707.9|35817.6|35697.6|35830|35710|35816.2|35696.2|23
1646618830000|2022-03-07 02:07:10|35818.2|35698.2|35823.3|35703.3|35825.8|35708.3|35818.2|35698.2|24
1646618840000|2022-03-07 02:07:20|35823.7|35703.7|35826.9|35706.9|35826.9|35706.9|35820.2|35700.2|20
1646618850000|2022-03-07 02:07:30|35826.8|35706.8|35822.3|35702.3|35828.2|35708.2|35821.7|35701.7|24
1646618860000|2022-03-07 02:07:40|35821.8|35701.8|35823.2|35703.2|35824.7|35704.7|35821.5|35701.5|18
1646618870000|2022-03-07 02:07:50|35823.9|35703.9|35818.3|35698.3|35826.2|35706.2|35815.9|35695.9|20
1646618880000|2022-03-07 02:08:00|35817|35697|35821.8|35701.8|35822.9|35703.9|35817|35697|23
1646618890000|2022-03-07 02:08:10|35820.5|35700.5|35820.1|35700.1|35821.4|35704.9|35819|35699|16
1646618900000|2022-03-07 02:08:20|35819|35699|35822.5|35702.5|35827.2|35707.2|35819|35699|16
1646618910000|2022-03-07 02:08:30|35823.7|35703.7|35825.2|35705.2|35825.2|35705.2|35821.1|35701.1|20
1646618920000|2022-03-07 02:08:40|35826.9|35706.9|35826.2|35706.2|35826.9|35706.9|35824.7|35704.7|24
1646618930000|2022-03-07 02:08:50|35826.3|35706.3|35822.4|35702.4|35826.3|35707.2|35809.7|35692.1|19
1646618940000|2022-03-07 02:09:00|35822.6|35702.6|35820|35700|35822.6|35702.6|35815.4|35695.4|19
1646618950000|2022-03-07 02:09:10|35817.6|35697.6|35829|35709|35829|35740.2|35790.2|35697.6|19
1646618960000|2022-03-07 02:09:20|35828.6|35708.6|35829.5|35709.5|35834.1|35714.2|35828.2|35708.2|26
1646618970000|2022-03-07 02:09:30|35829.1|35709.1|35826.8|35706.8|35831.3|35711.3|35826.8|35706.8|25
1646618980000|2022-03-07 02:09:40|35828|35708|35819.7|35699.7|35828|35708|35819.2|35699.2|18
1646618990000|2022-03-07 02:09:50|35819|35699|35785|35735|35819.7|35735|35785|35693.4|24
1646619000000|2022-03-07 02:10:00|35817.5|35697.5|35816.8|35700.6|35823.2|35734.4|35784.4|35697.5|22
1646619010000|2022-03-07 02:10:10|35817.3|35699.7|35829.5|35709.5|35831.3|35711.3|35817.3|35699.7|23
1646619020000|2022-03-07 02:10:20|35829.2|35709.2|35832.9|35712.9|35833.8|35713.8|35825.6|35705.6|21
1646619030000|2022-03-07 02:10:30|35832.4|35712.4|35830.3|35710.3|35833.3|35713.3|35829.8|35709.8|21
1646619040000|2022-03-07 02:10:40|35830.6|35710.6|35822.2|35704.3|35830.8|35710.8|35821|35703.6|21
1646619050000|2022-03-07 02:10:50|35821.9|35703.7|35817.4|35697.4|35823.6|35741.2|35789.4|35695|24
1646619060000|2022-03-07 02:11:00|35814.1|35694.1|35825|35705|35825|35705|35813.8|35693.8|23
1646619070000|2022-03-07 02:11:10|35824.1|35704.1|35825.2|35705.2|35828.6|35708.6|35824.1|35704.1|23
1646619080000|2022-03-07 02:11:20|35823.9|35703.9|35822.5|35702.5|35825.7|35705.7|35822.5|35702.5|18
1646619090000|2022-03-07 02:11:30|35819.4|35699.4|35813.4|35693.4|35827.9|35707.9|35813.4|35693.4|18
1646619100000|2022-03-07 02:11:40|35813.3|35693.3|35815.8|35695.8|35816.8|35696.8|35813.3|35693.3|22
1646619110000|2022-03-07 02:11:50|35815.6|35695.6|35819.5|35699.5|35825.2|35735|35779.9|35685.8|23
1646619120000|2022-03-07 02:12:00|35819.7|35699.7|35824.8|35704.8|35829.8|35709.8|35819.6|35699.6|26
1646619130000|2022-03-07 02:12:10|35824.2|35704.2|35828.7|35708.7|35831|35711|35823.6|35703.6|20
1646619140000|2022-03-07 02:12:20|35830|35710|35829.5|35709.5|35830.7|35710.7|35825.6|35705.6|20
1646619150000|2022-03-07 02:12:30|35828.8|35708.8|35816.8|35696.8|35828.8|35748.4|35798.4|35696.8|22
1646619160000|2022-03-07 02:12:40|35817.4|35697.4|35814.9|35694.9|35821.4|35746.3|35778.9|35693|24
1646619170000|2022-03-07 02:12:50|35815.5|35695.5|35820.7|35701.2|35825.6|35739.6|35787.9|35694.1|22
1646619180000|2022-03-07 02:13:00|35821.5|35704.4|35824.5|35704.5|35825|35742.7|35789.6|35697.8|19
1646619190000|2022-03-07 02:13:10|35826.7|35707.6|35823.2|35703.2|35826.7|35707.6|35817.7|35697.7|22
1646619200000|2022-03-07 02:13:20|35822.7|35702.7|35822|35702|35826.4|35706.4|35822|35702|16
1646619210000|2022-03-07 02:13:30|35821.1|35701.1|35816.4|35696.4|35821.1|35701.1|35816.4|35696.4|12
1646619220000|2022-03-07 02:13:40|35816.5|35696.5|35812.2|35692.2|35820.1|35703.9|35811.6|35691.6|17
1646619230000|2022-03-07 02:13:50|35813.6|35693.6|35814|35694|35823.4|35703.4|35810.2|35690.2|20
1646619240000|2022-03-07 02:14:00|35813.9|35693.9|35815.1|35695.1|35822|35702|35809.9|35689.9|20
1646619250000|2022-03-07 02:14:10|35814.3|35694.3|35805.2|35685.2|35814.3|35694.3|35805.2|35685.2|25
1646619260000|2022-03-07 02:14:20|35807.5|35687.5|35812.6|35692.6|35815.8|35695.8|35798|35678|26
1646619270000|2022-03-07 02:14:30|35813.1|35693.1|35813.9|35693.9|35818.1|35698.1|35811.7|35691.7|26
1646619280000|2022-03-07 02:14:40|35813.7|35693.7|35810.7|35690.7|35818.9|35698.9|35810.1|35690.1|16
1646619290000|2022-03-07 02:14:50|35810.9|35690.9|35811.6|35700.9|35814.9|35700.9|35803.8|35683.8|19
1646619300000|2022-03-07 02:15:00|35810.4|35690.4|35804.3|35684.3|35810.6|35690.6|35804.3|35684.3|22
1646619310000|2022-03-07 02:15:10|35803.8|35683.8|35802.7|35682.7|35803.8|35683.8|35799.7|35679.7|23
1646619320000|2022-03-07 02:15:20|35803.6|35683.6|35807.5|35687.5|35807.5|35687.5|35801.6|35681.6|23
1646619330000|2022-03-07 02:15:30|35807.7|35687.7|35804.7|35684.7|35807.9|35687.9|35801.7|35681.7|23
1646619340000|2022-03-07 02:15:40|35804.1|35684.1|35803.2|35683.2|35804.6|35684.6|35801.4|35681.4|18
1646619350000|2022-03-07 02:15:50|35802.8|35682.8|35787.9|35667.9|35802.8|35719.6|35757.9|35664.7|26
1646619360000|2022-03-07 02:16:00|35791.7|35671.7|35788.8|35668.8|35796.1|35684.9|35787.9|35667.9|22
1646619370000|2022-03-07 02:16:10|35796.4|35676.4|35800.5|35680.5|35804.6|35685.5|35794|35674|22
1646619380000|2022-03-07 02:16:20|35800|35680|35799.6|35679.6|35803.9|35683.9|35797.8|35677.8|23
1646619390000|2022-03-07 02:16:30|35799.7|35679.7|35789.8|35669.8|35800.4|35680.4|35789.8|35669.8|17
1646619400000|2022-03-07 02:16:40|35790.6|35670.6|35793.4|35673.4|35794.3|35674.3|35790.6|35670.6|15
1646619410000|2022-03-07 02:16:50|35792.8|35672.8|35792|35672|35797.9|35677.9|35790.5|35670.5|19
1646619420000|2022-03-07 02:17:00|35791.7|35671.7|35791.6|35671.6|35794.7|35674.7|35786.6|35666.6|27
1646619430000|2022-03-07 02:17:10|35792|35672|35792.1|35672.1|35797.4|35677.4|35790.6|35670.6|20
1646619440000|2022-03-07 02:17:20|35790.9|35670.9|35791.1|35671.1|35795.4|35675.4|35789.8|35669.8|24
1646619450000|2022-03-07 02:17:30|35790.7|35670.7|35787.6|35672.6|35790.7|35673.2|35782.7|35662.9|22
1646619460000|2022-03-07 02:17:40|35786.4|35671.1|35788.8|35668.8|35793.1|35673.6|35785.4|35668.8|23
1646619470000|2022-03-07 02:17:50|35788.4|35668.4|35795.1|35675.1|35796.2|35676.2|35784.3|35664.3|25
1646619480000|2022-03-07 02:18:00|35795.9|35675.9|35796.2|35676.2|35798.3|35678.3|35793.4|35673.4|20
1646619490000|2022-03-07 02:18:10|35796.8|35676.8|35800.3|35680.3|35800.3|35680.3|35794.9|35674.9|24
1646619500000|2022-03-07 02:18:20|35800.4|35680.4|35788.7|35668.7|35800.8|35680.8|35788.7|35668.7|23
1646619510000|2022-03-07 02:18:30|35789.9|35669.9|35790.4|35670.4|35792.5|35672.5|35789.6|35669.6|19
1646619520000|2022-03-07 02:18:40|35790.8|35670.8|35791.1|35671.1|35794.3|35674.3|35789|35669|25
1646619530000|2022-03-07 02:18:50|35791|35671|35803.3|35683.3|35803.3|35683.3|35788.6|35668.6|22
1646619540000|2022-03-07 02:19:00|35799.9|35679.9|35798.4|35678.4|35801|35681|35797.5|35677.5|19
1646619550000|2022-03-07 02:19:10|35799.5|35679.5|35799.9|35679.9|35803.1|35683.1|35799|35679|15
1646619560000|2022-03-07 02:19:20|35800|35680|35797.6|35677.6|35800.7|35680.7|35793.6|35673.6|16
1646619570000|2022-03-07 02:19:30|35795.8|35675.8|35796|35676|35800.9|35720.9|35770.9|35670.3|19
1646619580000|2022-03-07 02:19:40|35797.1|35677.1|35801.9|35681.9|35801.9|35705|35755|35671.8|27
1646619590000|2022-03-07 02:19:50|35799.9|35679.9|35804.5|35684.5|35807.5|35691.5|35799.9|35679.9|21
1646619600000|2022-03-07 02:20:00|35804.4|35684.4|35800.2|35680.2|35807.5|35687.5|35799.7|35679.7|21
1646619610000|2022-03-07 02:20:10|35798.9|35678.9|35795.9|35675.9|35803.2|35683.2|35795.9|35675.9|15
1646619620000|2022-03-07 02:20:20|35796.6|35676.6|35796.2|35676.2|35800.6|35680.6|35793.5|35673.5|21
1646619630000|2022-03-07 02:20:30|35795.5|35675.5|35796.1|35676.1|35796.2|35676.2|35793.6|35673.6|17
1646619640000|2022-03-07 02:20:40|35795.1|35675.1|35803.2|35683.2|35803.2|35683.2|35794.3|35674.3|13
1646619650000|2022-03-07 02:20:50|35803.1|35683.1|35800.3|35680.3|35803.1|35685.3|35799.2|35679.2|15
1646619660000|2022-03-07 02:21:00|35799.5|35679.5|35798.5|35678.5|35800.7|35681.3|35798.1|35678.1|18
1646619670000|2022-03-07 02:21:10|35798.4|35678.4|35791.3|35671.3|35802.4|35682.4|35783.6|35664.3|20
1646619680000|2022-03-07 02:21:20|35793|35673|35797.2|35677.2|35797.7|35720.4|35740.4|35670.1|24
1646619690000|2022-03-07 02:21:30|35796.9|35676.9|35807.3|35687.3|35807.3|35687.3|35794.7|35674.7|26
1646619700000|2022-03-07 02:21:40|35808.7|35688.7|35807.8|35687.8|35811|35691|35805.3|35685.3|23
1646619710000|2022-03-07 02:21:50|35809.7|35689.7|35809.7|35689.7|35811|35691|35808.1|35688.1|21
1646619720000|2022-03-07 02:22:00|35810.3|35690.3|35802.7|35682.7|35810.8|35690.8|35802.7|35682.7|15
1646619730000|2022-03-07 02:22:10|35803.8|35683.8|35802.7|35682.7|35808.3|35736.5|35753.4|35682.4|22
1646619740000|2022-03-07 02:22:20|35806|35686|35806.4|35686.4|35808.6|35728.7|35748.7|35680.6|18
1646619750000|2022-03-07 02:22:30|35808|35688|35811.4|35691.4|35816.2|35729.2|35779.2|35686.5|23
1646619760000|2022-03-07 02:22:40|35811.1|35691.1|35813.8|35693.8|35816.3|35726.6|35776.6|35691.1|22
1646619770000|2022-03-07 02:22:50|35813.1|35693.1|35816.3|35696.3|35816.6|35696.6|35812.2|35692.2|20
1646619780000|2022-03-07 02:23:00|35815.5|35695.5|35775.8|35725.8|35815.5|35725.8|35773.4|35689.5|20
1646619790000|2022-03-07 02:23:10|35808.5|35693.2|35808|35688|35814.3|35735.9|35774.6|35686.2|26
1646619800000|2022-03-07 02:23:20|35809.7|35689.7|35811.1|35691.1|35811.6|35694.4|35796.1|35676.1|22
1646619810000|2022-03-07 02:23:30|35810.7|35690.7|35817.8|35697.8|35822.1|35734.8|35784.8|35690.7|24
1646619820000|2022-03-07 02:23:40|35817.7|35697.7|35818.1|35698.1|35819.8|35699.8|35816.9|35696.9|20
1646619830000|2022-03-07 02:23:50|35818|35698|35813.1|35693.1|35819.5|35699.5|35813.1|35693.1|19
1646619840000|2022-03-07 02:24:00|35812.6|35692.6|35810.2|35690.2|35817|35731.2|35781.2|35690.2|19
1646619850000|2022-03-07 02:24:10|35811.9|35691.9|35811.5|35691.5|35815.8|35742.5|35762.5|35688.7|18
1646619860000|2022-03-07 02:24:20|35777.9|35727.9|35820.1|35700.1|35822.1|35732.8|35752.8|35689.8|21
1646619870000|2022-03-07 02:24:30|35819.4|35699.4|35820.4|35700.4|35823|35703|35818.5|35698.5|16
1646619880000|2022-03-07 02:24:40|35822.9|35702.9|35821.4|35701.4|35824.3|35704.3|35821.4|35701.4|17
1646619890000|2022-03-07 02:24:50|35821.5|35701.5|35822|35702|35822|35751.7|35771.7|35696.5|20
1646619900000|2022-03-07 02:25:00|35819.6|35699.6|35785.1|35735.1|35821.8|35738.5|35784.5|35697.4|26
1646619910000|2022-03-07 02:25:10|35815.6|35705.3|35784.6|35734.6|35819.1|35735.7|35782.9|35696.7|10
1646619920000|2022-03-07 02:25:20|35820.3|35700.3|35816.8|35696.8|35820.3|35700.3|35814.1|35694.1|24
1646619930000|2022-03-07 02:25:30|35815.6|35695.6|35813.9|35693.9|35816.2|35696.2|35812.2|35692.2|21
1646619940000|2022-03-07 02:25:40|35813.4|35693.4|35806.6|35686.6|35815.2|35695.2|35806.6|35686.6|17
1646619950000|2022-03-07 02:25:50|35806.4|35686.4|35802.5|35682.5|35807.2|35722.9|35772.3|35682.1|20
1646619960000|2022-03-07 02:26:00|35801.1|35681.1|35805|35685|35806.7|35686.7|35801.1|35681.1|24
1646619970000|2022-03-07 02:26:10|35803.7|35683.7|35808.4|35688.4|35809.2|35689.2|35802.4|35682.4|18
1646619980000|2022-03-07 02:26:20|35808.8|35688.8|35809.3|35689.3|35809.3|35689.3|35806.4|35686.4|18
1646619990000|2022-03-07 02:26:30|35809.4|35689.4|35807.7|35687.7|35810.9|35690.9|35804.1|35686.4|17
1646620000000|2022-03-07 02:26:40|35808.5|35688.5|35806.6|35686.6|35811.4|35691.4|35805.4|35685.4|19
1646620010000|2022-03-07 02:26:50|35806.9|35686.9|35810.2|35690.2|35810.7|35690.7|35803.6|35683.6|20
1646620020000|2022-03-07 02:27:00|35810.7|35690.7|35813.3|35693.3|35813.3|35693.3|35806.1|35687.3|21
1646620030000|2022-03-07 02:27:10|35813.8|35693.8|35814.7|35694.7|35815.3|35695.3|35813.7|35693.7|20
1646620040000|2022-03-07 02:27:20|35814.4|35694.4|35817|35697|35818.7|35699.9|35814.4|35694.4|22
1646620050000|2022-03-07 02:27:30|35816.9|35696.9|35779.2|35729.2|35816.9|35729.7|35777.7|35692.1|11
1646620060000|2022-03-07 02:27:40|35809.6|35698.5|35807.5|35687.5|35814.2|35733.4|35783.4|35687.5|20
1646620070000|2022-03-07 02:27:50|35808.4|35688.4|35809.5|35689.5|35810.1|35690.1|35807.2|35687.2|18
1646620080000|2022-03-07 02:28:00|35810.7|35690.7|35814.1|35694.1|35814.7|35694.7|35808.2|35688.2|22
1646620090000|2022-03-07 02:28:10|35813.7|35693.7|35814|35694|35814|35694|35812|35692|15
1646620100000|2022-03-07 02:28:20|35812.5|35692.5|35773|35723|35815.1|35723|35773|35690.9|16
1646620110000|2022-03-07 02:28:30|35804.7|35684.7|35806.5|35686.5|35807|35724.4|35771.7|35683.9|17
1646620120000|2022-03-07 02:28:40|35805.4|35685.4|35808.9|35688.9|35808.9|35722|35769.4|35684.3|20
1646620130000|2022-03-07 02:28:50|35808|35688|35814.5|35694.5|35817.4|35697.4|35807.3|35687.3|19
1646620140000|2022-03-07 02:29:00|35813.3|35693.3|35818.3|35698.3|35819.4|35699.4|35813.3|35693.3|21
1646620150000|2022-03-07 02:29:10|35818.5|35698.5|35817.1|35697.1|35819.3|35699.3|35816.7|35696.7|15
1646620160000|2022-03-07 02:29:20|35816.8|35696.8|35812.8|35692.8|35818.4|35698.4|35810|35692|14
1646620170000|2022-03-07 02:29:30|35810.6|35690.6|35808.2|35688.2|35812.6|35692.6|35806.4|35686.4|20
1646620180000|2022-03-07 02:29:40|35807.7|35687.7|35808.8|35688.8|35812.3|35730.7|35766.5|35681.7|19
1646620190000|2022-03-07 02:29:50|35807.7|35687.7|35815.7|35695.7|35817.3|35697.3|35807.5|35687.5|23
1646620200000|2022-03-07 02:30:00|35815.3|35695.3|35818.2|35698.2|35818.2|35698.2|35813|35693|17
1646620210000|2022-03-07 02:30:10|35817.9|35697.9|35813.1|35693.1|35817.9|35697.9|35811.3|35691.3|17
1646620220000|2022-03-07 02:30:20|35812.8|35692.8|35813.1|35693.1|35815|35695|35807.9|35687.9|23
1646620230000|2022-03-07 02:30:30|35813.8|35693.8|35814|35694|35815.2|35703.7|35811.3|35691.3|24
1646620240000|2022-03-07 02:30:40|35814.6|35694.6|35814.8|35694.8|35816.1|35696.1|35812.9|35692.9|18
1646620250000|2022-03-07 02:30:50|35815.6|35695.6|35814.1|35694.1|35818.8|35698.8|35813.8|35693.8|15
1646620260000|2022-03-07 02:31:00|35813.6|35693.6|35814.7|35694.7|35815.4|35695.4|35812.6|35692.6|18
1646620270000|2022-03-07 02:31:10|35814.1|35694.1|35809.9|35689.9|35814.4|35694.4|35807.8|35687.8|21
1646620280000|2022-03-07 02:31:20|35809.8|35689.8|35809.6|35689.6|35810|35690|35807.9|35687.9|18
1646620290000|2022-03-07 02:31:30|35811.1|35691.1|35808.9|35688.9|35811.4|35691.4|35804.4|35684.4|24
1646620300000|2022-03-07 02:31:40|35809|35689|35808.7|35688.7|35812.3|35692.3|35807.3|35687.3|18
1646620310000|2022-03-07 02:31:50|35807.9|35687.9|35812.8|35692.8|35814.1|35694.1|35807.2|35687.2|20
1646620320000|2022-03-07 02:32:00|35812.5|35692.5|35799.7|35679.7|35812.5|35692.5|35799.7|35679.7|25
1646620330000|2022-03-07 02:32:10|35799.4|35679.4|35799.4|35681.6|35799.6|35716|35764|35676.4|25
1646620340000|2022-03-07 02:32:20|35799.6|35679.6|35800.8|35680.8|35802.2|35715.7|35765.7|35679.4|22
1646620350000|2022-03-07 02:32:30|35800.6|35680.6|35793.3|35678.7|35800.9|35716|35765.9|35678.6|28
1646620360000|2022-03-07 02:32:40|35793.4|35678.8|35804.1|35684.1|35805|35717.4|35767.4|35676.2|22
1646620370000|2022-03-07 02:32:50|35803.3|35683.3|35802.3|35682.3|35805.5|35685.5|35801.3|35681.3|24
1646620380000|2022-03-07 02:33:00|35802.6|35682.6|35797.9|35677.9|35803|35732.4|35751.3|35671.9|21
1646620390000|2022-03-07 02:33:10|35798.1|35678.1|35791.8|35671.8|35798.1|35713.1|35760.3|35669.9|28
1646620400000|2022-03-07 02:33:20|35792.5|35672.5|35792.4|35672.4|35795|35709.6|35759.6|35671.9|26
1646620410000|2022-03-07 02:33:30|35792.3|35672.3|35792.7|35672.7|35793.1|35675.8|35790.4|35672.3|9
1646620420000|2022-03-07 02:33:40|35792.5|35672.5|35797.2|35679.7|35798.4|35706.7|35756.7|35670.6|15
1646620430000|2022-03-07 02:33:50|35798.3|35678.3|35792.6|35672.6|35798.3|35679.1|35792.6|35672.6|16
1646620440000|2022-03-07 02:34:00|35791.6|35671.6|35787.2|35667.2|35791.6|35671.6|35784.7|35664.7|22
1646620450000|2022-03-07 02:34:10|35786.7|35666.7|35780.8|35669.1|35787.1|35671.3|35780.8|35663.4|20
1646620460000|2022-03-07 02:34:20|35780.2|35669.9|35791.6|35671.6|35791.9|35699.6|35749.6|35664.3|25
1646620470000|2022-03-07 02:34:30|35790.9|35670.9|35791.1|35671.1|35791.6|35672.1|35784.1|35667.5|22
1646620480000|2022-03-07 02:34:40|35790.1|35670.1|35790.5|35670.5|35792.7|35674.2|35786.4|35668.9|18
1646620490000|2022-03-07 02:34:50|35790.9|35670.9|35790.4|35670.4|35792.3|35703.8|35753.6|35670.1|21
1646620500000|2022-03-07 02:35:00|35788.2|35672.7|35790.2|35670.2|35791.5|35706.9|35755.6|35669.6|23
1646620510000|2022-03-07 02:35:10|35790.3|35670.3|35794.8|35674.8|35795.7|35704.7|35753.6|35669.4|17
1646620520000|2022-03-07 02:35:20|35792.1|35672.1|35797.1|35677.1|35797.9|35715.1|35765.1|35672.1|24
1646620530000|2022-03-07 02:35:30|35796.5|35676.5|35797.1|35677.1|35800|35680|35795|35675|17
1646620540000|2022-03-07 02:35:40|35801.5|35681.5|35793.9|35673.9|35801.5|35681.5|35792.2|35672.2|19
1646620550000|2022-03-07 02:35:50|35793.4|35673.4|35795.7|35675.7|35796.3|35676.3|35792.2|35672.2|15
1646620560000|2022-03-07 02:36:00|35770.1|35720.1|35793.7|35673.7|35800.4|35720.1|35770.1|35672.6|21
1646620570000|2022-03-07 02:36:10|35794|35674|35803.1|35683.1|35803.7|35683.7|35792.4|35672.4|22
1646620580000|2022-03-07 02:36:20|35802|35682|35807.1|35687.1|35807.1|35687.1|35798.8|35678.8|18
1646620590000|2022-03-07 02:36:30|35807|35687|35805.3|35685.3|35807.8|35687.8|35804.6|35684.6|16
1646620600000|2022-03-07 02:36:40|35805|35685|35805.3|35685.3|35807.6|35687.6|35799.7|35679.7|13
1646620610000|2022-03-07 02:36:50|35805|35685|35799.9|35679.9|35805.7|35685.7|35799.3|35679.3|22
1646620620000|2022-03-07 02:37:00|35799.7|35679.7|35802|35682|35803.5|35683.5|35798.6|35678.6|22
1646620630000|2022-03-07 02:37:10|35802.8|35682.8|35801.4|35681.4|35808|35689.3|35801.1|35681.1|22
1646620640000|2022-03-07 02:37:20|35802.2|35682.2|35798.4|35678.4|35802.2|35682.2|35798.1|35678.1|18
1646620650000|2022-03-07 02:37:30|35799.2|35679.2|35789.5|35669.5|35803.4|35683.4|35789.5|35669.5|22
1646620660000|2022-03-07 02:37:40|35790.4|35670.4|35795.8|35675.8|35798.7|35681.9|35790.4|35670.4|19
1646620670000|2022-03-07 02:37:50|35796.1|35676.1|35796.6|35676.6|35796.9|35676.9|35792.8|35672.8|19
1646620680000|2022-03-07 02:38:00|35795.7|35675.7|35798.3|35678.3|35802.3|35682.3|35794.2|35674.2|18
1646620690000|2022-03-07 02:38:10|35796.6|35676.6|35797.2|35677.2|35798.5|35678.5|35795.2|35675.2|20
1646620700000|2022-03-07 02:38:20|35798.3|35678.3|35797.7|35677.7|35798.5|35678.5|35795.5|35675.5|14
1646620710000|2022-03-07 02:38:30|35797.5|35677.5|35797.5|35677.5|35802.9|35682.9|35797.5|35677.5|12
1646620720000|2022-03-07 02:38:40|35796.9|35676.9|35794.2|35674.2|35796.9|35676.9|35793.4|35673.4|15
1646620730000|2022-03-07 02:38:50|35794.3|35674.3|35798.6|35678.6|35799.7|35684.5|35793.5|35673.5|20
1646620740000|2022-03-07 02:39:00|35798.4|35678.4|35796.9|35676.9|35799|35679|35795.7|35675.7|18
1646620750000|2022-03-07 02:39:10|35796.6|35676.6|35794|35674|35797.9|35677.9|35794|35674|18
1646620760000|2022-03-07 02:39:20|35793.9|35673.9|35794.4|35674.4|35800.2|35680.2|35793.9|35673.9|14
1646620770000|2022-03-07 02:39:30|35795.2|35675.2|35801.2|35681.2|35803.4|35683.4|35793.4|35673.4|18
1646620780000|2022-03-07 02:39:40|35798.2|35678.2|35804.4|35684.4|35805.6|35685.6|35791.9|35671.9|23
1646620790000|2022-03-07 02:39:50|35803.7|35683.7|35804.1|35684.1|35805.2|35685.2|35800.6|35680.6|18
1646620800000|2022-03-07 02:40:00|35803.7|35683.7|35806.2|35686.2|35811|35691|35801.9|35681.9|20
1646620810000|2022-03-07 02:40:10|35806.3|35686.3|35807.9|35687.9|35809.6|35689.6|35805.3|35685.3|11
1646620820000|2022-03-07 02:40:20|35807.2|35687.2|35804.5|35684.5|35811.6|35691.6|35804.1|35684.1|19
1646620830000|2022-03-07 02:40:30|35804.2|35684.2|35805.3|35685.3|35805.3|35685.3|35802.3|35682.3|22
1646620840000|2022-03-07 02:40:40|35804.9|35684.9|35804.8|35684.8|35805.3|35685.3|35802.5|35682.5|20
1646620850000|2022-03-07 02:40:50|35804.9|35684.9|35805.2|35685.2|35811.8|35691.8|35803.4|35683.4|23
1646620860000|2022-03-07 02:41:00|35804.1|35684.1|35803.5|35683.5|35806.1|35686.1|35802.1|35682.1|20
1646620870000|2022-03-07 02:41:10|35805|35685|35800.8|35680.8|35806.1|35686.1|35800.8|35680.8|18
1646620880000|2022-03-07 02:41:20|35800|35680|35801.5|35681.5|35802.9|35684.4|35799.4|35679.4|21
1646620890000|2022-03-07 02:41:30|35800.6|35680.6|35803.6|35683.6|35803.6|35683.6|35800.6|35680.6|16
1646620900000|2022-03-07 02:41:40|35803.1|35683.1|35812.4|35692.4|35813.1|35693.1|35803.1|35683.1|16
1646620910000|2022-03-07 02:41:50|35811.1|35691.1|35814.8|35694.8|35815.6|35695.6|35810.2|35690.2|17
1646620920000|2022-03-07 02:42:00|35814.7|35694.7|35813.5|35693.5|35815.2|35695.2|35813.1|35693.1|20
1646620930000|2022-03-07 02:42:10|35813.9|35693.9|35808.6|35688.6|35815.3|35695.3|35808|35688|17
1646620940000|2022-03-07 02:42:20|35808.9|35688.9|35811.9|35691.9|35813.9|35695.2|35808.8|35688.8|17
1646620950000|2022-03-07 02:42:30|35812.9|35692.9|35826.1|35706.1|35826.1|35706.1|35802.2|35688.6|26
1646620960000|2022-03-07 02:42:40|35825.5|35705.5|35826.2|35706.2|35826.2|35706.2|35822.9|35702.9|14
1646620970000|2022-03-07 02:42:50|35826.8|35706.8|35826.8|35706.8|35829.1|35709.1|35825.5|35705.5|16
1646620980000|2022-03-07 02:43:00|35827.5|35707.5|35822.2|35702.2|35829.4|35709.4|35820.7|35700.7|18
1646620990000|2022-03-07 02:43:10|35823.2|35703.2|35821.7|35701.7|35823.4|35703.5|35817.7|35697.7|20
1646621000000|2022-03-07 02:43:20|35820.1|35700.1|35820|35700|35823.1|35703.1|35817.9|35697.9|21
1646621010000|2022-03-07 02:43:30|35820.2|35700.2|35824.8|35704.8|35826.6|35706.6|35818.2|35698.2|19
1646621020000|2022-03-07 02:43:40|35826.9|35706.9|35822.4|35702.4|35826.9|35706.9|35822.1|35702.1|20
1646621030000|2022-03-07 02:43:50|35822.3|35702.3|35825.9|35705.9|35827.6|35707.6|35819.9|35699.9|16
1646621040000|2022-03-07 02:44:00|35827.5|35707.5|35821.1|35701.1|35827.7|35707.7|35818.9|35698.9|20
1646621050000|2022-03-07 02:44:10|35820.9|35700.9|35794.8|35744.8|35821.2|35744.8|35794.8|35699.4|16
1646621060000|2022-03-07 02:44:20|35792.1|35742.1|35819.2|35699.2|35820.3|35742.1|35792.1|35693.9|18
1646621070000|2022-03-07 02:44:30|35820.1|35700.1|35822.4|35702.4|35822.8|35702.8|35818.5|35698.5|21
1646621080000|2022-03-07 02:44:40|35822.7|35702.7|35820.1|35700.1|35822.7|35702.7|35817.6|35697.6|21
1646621090000|2022-03-07 02:44:50|35820.2|35700.2|35811.9|35691.9|35820.3|35700.3|35811.9|35691.9|17
1646621100000|2022-03-07 02:45:00|35812|35692|35817.6|35697.6|35819.3|35699.3|35811.3|35691.3|21
1646621110000|2022-03-07 02:45:10|35817.9|35697.9|35815.2|35695.2|35817.9|35697.9|35815|35695|22
1646621120000|2022-03-07 02:45:20|35815.1|35695.1|35813.4|35693.4|35817.2|35697.2|35811|35691|20
1646621130000|2022-03-07 02:45:30|35815.1|35695.1|35811.6|35691.6|35816|35696|35810.6|35690.6|24
1646621140000|2022-03-07 02:45:40|35811.1|35691.1|35809.3|35689.3|35812.4|35692.4|35809.1|35689.1|19
1646621150000|2022-03-07 02:45:50|35809.7|35689.7|35809|35689|35809.7|35689.7|35803.9|35683.9|26
1646621160000|2022-03-07 02:46:00|35809.6|35689.6|35801.4|35681.4|35809.6|35689.6|35801.4|35681.4|17
1646621170000|2022-03-07 02:46:10|35799.2|35679.2|35807.6|35687.6|35807.6|35687.6|35799.2|35679.2|16
1646621180000|2022-03-07 02:46:20|35808.4|35688.4|35811.3|35691.3|35812.2|35692.2|35806.9|35686.9|18
1646621190000|2022-03-07 02:46:30|35810.7|35690.7|35816|35696|35816.5|35696.5|35810.7|35690.7|20
1646621200000|2022-03-07 02:46:40|35815.9|35695.9|35814.5|35694.5|35818.1|35698.1|35812.7|35692.7|21
1646621210000|2022-03-07 02:46:50|35816.1|35696.1|35823.9|35703.9|35826.7|35706.7|35814|35694|20
1646621220000|2022-03-07 02:47:00|35825.6|35705.6|35828.4|35708.4|35830.3|35710.3|35821|35701|26
1646621230000|2022-03-07 02:47:10|35828.1|35708.1|35827.7|35707.7|35831.7|35711.7|35827.7|35707.7|20
1646621240000|2022-03-07 02:47:20|35827.6|35707.6|35825.9|35705.9|35830.7|35710.7|35825.9|35705.9|14
1646621250000|2022-03-07 02:47:30|35825.7|35705.7|35829.5|35709.5|35833.6|35713.6|35820.8|35700.8|25
1646621260000|2022-03-07 02:47:40|35829.1|35709.1|35831.7|35711.7|35834.8|35714.8|35829.1|35709.1|25
1646621270000|2022-03-07 02:47:50|35831.6|35711.6|35834.6|35714.6|35837|35717|35830.7|35710.7|20
1646621280000|2022-03-07 02:48:00|35834.9|35714.9|35835.7|35715.7|35837.1|35717.1|35831.3|35711.3|19
1646621290000|2022-03-07 02:48:10|35833.5|35713.5|35837.7|35717.7|35838.1|35718.1|35832.7|35712.7|14
1646621300000|2022-03-07 02:48:20|35837.4|35717.4|35838.2|35718.2|35838.2|35718.2|35830.8|35710.8|17
1646621310000|2022-03-07 02:48:30|35836.4|35716.4|35837.3|35717.3|35838.4|35718.4|35832.2|35712.2|18
1646621320000|2022-03-07 02:48:40|35841|35721|35835.8|35715.8|35841.2|35721.2|35835.8|35715.8|18
1646621330000|2022-03-07 02:48:50|35836.2|35716.2|35840.9|35720.9|35841.5|35721.5|35836.2|35716.2|21
1646621340000|2022-03-07 02:49:00|35839.4|35719.4|35844.3|35724.3|35845.8|35725.8|35839.4|35719.4|22
1646621350000|2022-03-07 02:49:10|35843.4|35723.4|35841|35721|35847.8|35727.8|35841|35721|19
1646621360000|2022-03-07 02:49:20|35841.7|35721.7|35841.7|35721.7|35843.5|35723.5|35840.1|35720.1|19
1646621370000|2022-03-07 02:49:30|35841.6|35721.6|35808.3|35758.3|35841.6|35758.3|35808.3|35716.9|16
1646621380000|2022-03-07 02:49:40|35840.1|35720.1|35835.6|35715.6|35845.7|35727|35832.3|35712.3|27
1646621390000|2022-03-07 02:49:50|35837.2|35717.2|35834.2|35714.2|35838.7|35718.7|35832.6|35712.6|24
1646621400000|2022-03-07 02:50:00|35834.9|35714.9|35832.7|35712.7|35834.9|35714.9|35830.2|35710.2|25
1646621410000|2022-03-07 02:50:10|35831.9|35711.9|35828.6|35708.6|35831.9|35711.9|35825.6|35705.6|21
1646621420000|2022-03-07 02:50:20|35828.8|35708.8|35831.4|35711.4|35833.5|35713.5|35828.8|35708.8|23
1646621430000|2022-03-07 02:50:30|35832.2|35712.2|35832.2|35712.2|35832.2|35712.2|35828.9|35708.9|14
1646621440000|2022-03-07 02:50:40|35832.3|35712.3|35830.9|35710.9|35836.3|35716.3|35827.3|35707.3|23
1646621450000|2022-03-07 02:50:50|35829.5|35709.5|35831.9|35711.9|35835.4|35715.4|35829.3|35709.3|22
1646621460000|2022-03-07 02:51:00|35835|35715|35833|35713|35835|35715|35832|35712|18
1646621470000|2022-03-07 02:51:10|35832.7|35712.7|35832.4|35712.4|35834.9|35714.9|35829.8|35709.8|19
1646621480000|2022-03-07 02:51:20|35831.3|35711.3|35825.1|35705.1|35831.3|35711.3|35825.1|35705.1|17
1646621490000|2022-03-07 02:51:30|35826.3|35706.3|35824.3|35704.3|35829|35709|35823.6|35703.6|20
1646621500000|2022-03-07 02:51:40|35824.8|35704.8|35823.1|35703.1|35825|35705|35823|35703|14
1646621510000|2022-03-07 02:51:50|35824.1|35704.1|35824.4|35704.4|35824.4|35704.4|35822.1|35702.1|13
1646621520000|2022-03-07 02:52:00|35824.3|35704.3|35827.8|35707.8|35830.8|35710.8|35821.5|35701.5|17
1646621530000|2022-03-07 02:52:10|35827.4|35707.4|35825.3|35705.3|35828|35708|35825|35705|20
1646621540000|2022-03-07 02:52:20|35823.1|35703.1|35822.3|35702.3|35826.9|35706.9|35821.5|35701.5|19
1646621550000|2022-03-07 02:52:30|35821.3|35701.3|35814.3|35694.3|35822.3|35702.3|35813.6|35693.6|25
1646621560000|2022-03-07 02:52:40|35815.2|35695.2|35812.5|35692.5|35820.7|35700.7|35811.9|35691.9|26
1646621570000|2022-03-07 02:52:50|35813.8|35693.8|35818|35698|35819.5|35699.5|35813.5|35693.5|23
1646621580000|2022-03-07 02:53:00|35816.6|35696.6|35816.5|35696.5|35817.4|35697.4|35813.4|35693.4|11
1646621590000|2022-03-07 02:53:10|35817.4|35697.4|35816.6|35696.6|35820.6|35700.6|35816.6|35696.6|19
1646621600000|2022-03-07 02:53:20|35817.3|35697.3|35819.3|35699.3|35824|35704|35817.3|35697.3|14
1646621610000|2022-03-07 02:53:30|35819.6|35699.6|35818.3|35698.3|35819.6|35699.6|35815.6|35695.6|19
1646621620000|2022-03-07 02:53:40|35818.2|35698.2|35817.9|35697.9|35818.2|35698.2|35814.6|35694.6|10
1646621630000|2022-03-07 02:53:50|35817.8|35697.8|35822.8|35702.8|35823.9|35743.2|35793.2|35696.9|15
1646621640000|2022-03-07 02:54:00|35824|35704|35819.2|35699.2|35825.7|35705.7|35818.5|35698.5|16
1646621650000|2022-03-07 02:54:10|35818.9|35698.9|35824|35704|35827.1|35707.1|35817.7|35697.7|18
1646621660000|2022-03-07 02:54:20|35825.4|35705.4|35816.7|35696.7|35825.4|35705.4|35816.6|35696.6|21
1646621670000|2022-03-07 02:54:30|35817.8|35697.8|35816.7|35696.7|35818.9|35698.9|35816.5|35696.5|15
1646621680000|2022-03-07 02:54:40|35816.5|35696.5|35824.9|35704.9|35824.9|35704.9|35815.4|35695.4|17
1646621690000|2022-03-07 02:54:50|35824.6|35704.6|35822.2|35702.2|35825.5|35705.5|35821.4|35701.4|18
1646621700000|2022-03-07 02:55:00|35823.5|35703.5|35827.3|35707.3|35827.3|35707.3|35822.2|35702.2|20
1646621710000|2022-03-07 02:55:10|35827|35707|35825.2|35705.2|35829.3|35709.3|35821.5|35701.5|16
1646621720000|2022-03-07 02:55:20|35823.2|35703.2|35823.6|35703.6|35824.7|35704.7|35822.1|35702.1|16
1646621730000|2022-03-07 02:55:30|35824|35704|35824.4|35704.4|35826.9|35706.9|35821.9|35701.9|19
1646621740000|2022-03-07 02:55:40|35823.7|35703.7|35827.8|35707.8|35830.9|35710.9|35820.4|35700.4|19
1646621750000|2022-03-07 02:55:50|35826.3|35706.3|35826.5|35706.5|35827.8|35707.8|35822.2|35702.2|23
1646621760000|2022-03-07 02:56:00|35825.2|35705.2|35825.3|35705.3|35828.2|35708.2|35823.8|35703.8|14
1646621770000|2022-03-07 02:56:10|35826.2|35706.2|35818.7|35698.7|35826.2|35706.2|35818.2|35698.2|22
1646621780000|2022-03-07 02:56:20|35817.8|35697.8|35825.3|35705.3|35825.5|35705.5|35815.7|35695.7|27
1646621790000|2022-03-07 02:56:30|35824.3|35704.3|35829.9|35709.9|35831|35711|35822.4|35703.5|23
1646621800000|2022-03-07 02:56:40|35830.2|35710.2|35831.9|35713|35832.2|35713|35828.3|35708.3|21
1646621810000|2022-03-07 02:56:50|35830.8|35710.8|35832.4|35712.4|35835.7|35715.7|35829.4|35709.4|14
1646621820000|2022-03-07 02:57:00|35833|35713|35831.8|35711.8|35837.8|35717.8|35830.9|35710.9|17
1646621830000|2022-03-07 02:57:10|35832.3|35712.3|35832|35712|35832.6|35712.6|35830.5|35710.5|18
1646621840000|2022-03-07 02:57:20|35831.7|35711.7|35829.3|35709.3|35832.6|35712.6|35829.3|35709.3|17
1646621850000|2022-03-07 02:57:30|35829.8|35709.8|35833.5|35713.5|35836.5|35716.5|35829.7|35709.7|18
1646621860000|2022-03-07 02:57:40|35833.4|35713.4|35832.3|35712.3|35835.6|35715.6|35831|35711|20
1646621870000|2022-03-07 02:57:50|35832.9|35712.9|35830.6|35710.6|35832.9|35712.9|35829.5|35709.5|17
1646621880000|2022-03-07 02:58:00|35831.1|35711.1|35823.7|35703.7|35832.6|35712.6|35823|35703|19
1646621890000|2022-03-07 02:58:10|35824.1|35704.1|35822.1|35702.1|35824.1|35704.1|35821.5|35701.5|19
1646621900000|2022-03-07 02:58:20|35822.2|35702.2|35825.7|35705.7|35829.5|35709.5|35821.5|35701.5|16
1646621910000|2022-03-07 02:58:30|35824|35704|35823.5|35703.5|35826.6|35706.6|35822.4|35702.4|23
1646621920000|2022-03-07 02:58:40|35830|35710|35829.4|35709.4|35830.3|35710.3|35825.9|35705.9|18
1646621930000|2022-03-07 02:58:50|35829.8|35709.8|35824.3|35704.3|35830.7|35710.7|35824.3|35704.3|15
1646621940000|2022-03-07 02:59:00|35824.1|35704.1|35824.4|35704.4|35830.3|35710.3|35818.5|35698.5|21
1646621950000|2022-03-07 02:59:10|35825.3|35705.3|35827.1|35707.1|35827.8|35707.8|35822.8|35702.8|25
1646621960000|2022-03-07 02:59:20|35826.5|35706.5|35823.5|35703.5|35831.1|35711.1|35823.5|35703.5|25
1646621970000|2022-03-07 02:59:30|35824.9|35704.9|35818.4|35698.4|35824.9|35704.9|35818.4|35698.4|27
1646621980000|2022-03-07 02:59:40|35818.7|35698.7|35817.6|35697.6|35820.7|35700.7|35815.6|35695.6|19
1646621990000|2022-03-07 02:59:50|35817.3|35697.3|35814.8|35694.8|35817.3|35697.3|35810.2|35690.2|20
1646622000000|2022-03-07 03:00:00|35813.3|35693.3|35817|35697|35817|35697|35811|35691|20
1646622010000|2022-03-07 03:00:10|35816.9|35696.9|35816.4|35696.4|35817.5|35697.5|35813.4|35693.4|20
1646622020000|2022-03-07 03:00:20|35816.1|35696.1|35822.1|35702.1|35824.3|35704.3|35816.1|35696.1|22
1646622030000|2022-03-07 03:00:30|35822|35702|35822.2|35702.2|35828.1|35756.8|35806.8|35691.6|24
1646622040000|2022-03-07 03:00:40|35820.3|35700.3|35822.7|35702.7|35825.8|35705.8|35818.9|35698.9|21
1646622050000|2022-03-07 03:00:50|35822.3|35702.3|35827.4|35707.4|35828.1|35708.1|35822.3|35702.3|20
1646622060000|2022-03-07 03:01:00|35826.7|35706.7|35831.8|35711.8|35831.8|35711.8|35824.1|35704.1|20
1646622070000|2022-03-07 03:01:10|35829.9|35709.9|35827.6|35707.6|35831.6|35711.6|35827.6|35707.6|19
1646622080000|2022-03-07 03:01:20|35827.9|35707.9|35832.1|35712.1|35832.1|35712.1|35827.8|35707.8|22
1646622090000|2022-03-07 03:01:30|35824.2|35704.2|35823.1|35703.1|35825.8|35705.8|35821.7|35701.7|23
1646622100000|2022-03-07 03:01:40|35824.3|35704.3|35818.7|35698.7|35824.3|35704.3|35813.8|35698.7|24
1646622110000|2022-03-07 03:01:50|35819|35699|35821.5|35701.5|35824.3|35704.3|35818|35698|25
1646622120000|2022-03-07 03:02:00|35819.9|35699.9|35825.1|35705.1|35828.2|35708.2|35819.9|35699.9|19
1646622130000|2022-03-07 03:02:10|35825.6|35705.6|35825.2|35705.2|35825.6|35705.6|35823.8|35703.8|10
1646622140000|2022-03-07 03:02:20|35824.9|35704.9|35816|35696|35829.1|35709.1|35813.9|35693.9|19
1646622150000|2022-03-07 03:02:30|35815.2|35695.2|35816.1|35696.1|35825.6|35705.6|35814.8|35694.8|19
1646622160000|2022-03-07 03:02:40|35811.6|35691.6|35814.6|35694.6|35816.1|35696.1|35811|35691|18
1646622170000|2022-03-07 03:02:50|35814.5|35694.5|35818.1|35698.1|35820.3|35700.3|35812.2|35692.2|22
1646622180000|2022-03-07 03:03:00|35818|35698|35822.4|35702.4|35825.4|35705.4|35817.6|35697.6|20
1646622190000|2022-03-07 03:03:10|35822.7|35702.7|35812.6|35692.6|35822.7|35702.7|35812.6|35692.6|22
1646622200000|2022-03-07 03:03:20|35813.4|35693.4|35812.4|35692.4|35816.4|35699.2|35811.3|35691.3|27
1646622210000|2022-03-07 03:03:30|35812.5|35692.5|35816.3|35696.3|35816.6|35696.6|35810.5|35690.5|23
1646622220000|2022-03-07 03:03:40|35816.9|35696.9|35816.4|35696.4|35819.6|35699.6|35815.5|35695.5|16
1646622230000|2022-03-07 03:03:50|35817|35697|35823.1|35703.1|35824.2|35704.2|35817|35697|18
1646622240000|2022-03-07 03:04:00|35822.9|35702.9|35814.4|35694.4|35822.9|35702.9|35814.4|35694.4|14
1646622250000|2022-03-07 03:04:10|35813.7|35693.7|35817.9|35699.6|35817.9|35699.6|35812.8|35692.8|20
1646622260000|2022-03-07 03:04:20|35817.8|35699.5|35813.9|35693.9|35818.5|35700.1|35813.4|35693.4|19
1646622270000|2022-03-07 03:04:30|35811.7|35691.7|35818.9|35698.9|35820.6|35700.6|35810.3|35690.3|18
1646622280000|2022-03-07 03:04:40|35818.7|35698.7|35817.2|35697.2|35818.7|35698.7|35816.3|35696.3|20
1646622290000|2022-03-07 03:04:50|35816.8|35696.8|35816.7|35696.7|35817.8|35697.8|35815.3|35695.3|14
1646622300000|2022-03-07 03:05:00|35816.5|35696.5|35814.5|35694.5|35816.5|35696.5|35806.4|35686.4|13
1646622310000|2022-03-07 03:05:10|35811.5|35691.5|35805.6|35685.6|35812|35735.3|35785.3|35685.1|22
1646622320000|2022-03-07 03:05:20|35806.3|35686.3|35810.7|35690.7|35810.9|35690.9|35805.3|35685.3|20
1646622330000|2022-03-07 03:05:30|35809.7|35689.7|35819|35699|35819|35699|35809.7|35689.7|16
1646622340000|2022-03-07 03:05:40|35822.7|35702.7|35817.7|35697.7|35822.7|35702.7|35817.5|35697.5|18
1646622350000|2022-03-07 03:05:50|35818.2|35698.2|35813.9|35702.7|35822.2|35702.7|35813.6|35693.6|16
1646622360000|2022-03-07 03:06:00|35815.8|35698.2|35815.5|35695.5|35819.4|35699.4|35815.5|35695.5|25
1646622370000|2022-03-07 03:06:10|35816.9|35696.9|35816.9|35696.9|35818.9|35698.9|35816.6|35696.6|24
1646622380000|2022-03-07 03:06:20|35816.4|35696.4|35818.4|35698.4|35823.5|35703.5|35815.5|35695.5|16
1646622390000|2022-03-07 03:06:30|35817.9|35697.9|35818.9|35698.9|35818.9|35698.9|35814.9|35694.9|22
1646622400000|2022-03-07 03:06:40|35818.7|35698.7|35814.5|35694.5|35818.7|35698.7|35814.5|35694.5|19
1646622410000|2022-03-07 03:06:50|35814.4|35694.4|35803.9|35683.9|35815.3|35695.3|35803.9|35683.9|20
1646622420000|2022-03-07 03:07:00|35804|35684|35807.3|35687.3|35807.3|35687.3|35802.3|35682.3|12
1646622430000|2022-03-07 03:07:10|35805.3|35685.3|35811.8|35691.8|35811.8|35691.8|35804.3|35684.3|20
1646622440000|2022-03-07 03:07:20|35809.8|35689.8|35801.2|35681.2|35810.9|35690.9|35801.2|35681.2|10
1646622450000|2022-03-07 03:07:30|35803.2|35683.2|35811.7|35691.7|35813.6|35693.6|35803|35683|16
1646622460000|2022-03-07 03:07:40|35811.5|35691.5|35800.3|35680.3|35812.8|35692.8|35800.3|35680.3|16
1646622470000|2022-03-07 03:07:50|35801.9|35681.9|35804.4|35684.4|35806.2|35686.2|35799.5|35679.5|20
1646622480000|2022-03-07 03:08:00|35804.3|35684.3|35800.6|35680.6|35804.3|35684.3|35799.2|35679.2|20
1646622490000|2022-03-07 03:08:10|35800.2|35680.2|35803.8|35683.8|35807|35727.5|35777.5|35677.5|21
1646622500000|2022-03-07 03:08:20|35806.4|35686.4|35813.1|35693.1|35813.1|35693.1|35803|35683|23
1646622510000|2022-03-07 03:08:30|35815.9|35695.9|35811.5|35691.5|35815.9|35695.9|35810.9|35690.9|13
1646622520000|2022-03-07 03:08:40|35811.7|35691.7|35803.7|35683.7|35813.3|35693.3|35803.7|35683.7|17
1646622530000|2022-03-07 03:08:50|35786.5|35736.5|35802.9|35682.9|35814.4|35736.5|35786.5|35679.8|18
1646622540000|2022-03-07 03:09:00|35808|35688|35804.2|35684.2|35808|35688|35803.4|35683.4|9
1646622550000|2022-03-07 03:09:10|35804.3|35684.3|35808.6|35688.6|35809.2|35689.2|35803.8|35683.8|15
1646622560000|2022-03-07 03:09:20|35809.1|35689.1|35811.7|35691.7|35813.9|35693.9|35809.1|35689.1|16
1646622570000|2022-03-07 03:09:30|35811|35691|35809.1|35689.1|35815.5|35695.5|35808.7|35688.7|16
1646622580000|2022-03-07 03:09:40|35809.2|35689.2|35804.9|35684.9|35809.2|35689.2|35804.9|35684.9|15
1646622590000|2022-03-07 03:09:50|35805.7|35685.7|35803.7|35683.7|35806.9|35686.9|35802.3|35682.3|16
1646622600000|2022-03-07 03:10:00|35804.2|35684.2|35804.3|35684.3|35810.2|35730.7|35780.7|35684.2|16
1646622610000|2022-03-07 03:10:10|35805.1|35685.1|35810.8|35690.8|35810.8|35690.8|35804.4|35684.4|20
1646622620000|2022-03-07 03:10:20|35811.2|35691.2|35811|35691|35811.2|35691.2|35808.3|35688.3|12
1646622630000|2022-03-07 03:10:30|35811.1|35691.1|35804.5|35684.5|35812|35692|35802.9|35682.9|20
1646622640000|2022-03-07 03:10:40|35805.2|35685.2|35806.7|35686.7|35807.7|35687.7|35804.6|35684.6|17
1646622650000|2022-03-07 03:10:50|35806.3|35686.3|35814|35694|35815.8|35695.8|35804.3|35684.3|21
1646622660000|2022-03-07 03:11:00|35814.3|35694.3|35812.7|35692.7|35815.6|35695.6|35811.7|35691.7|16
1646622670000|2022-03-07 03:11:10|35812.3|35692.3|35811.8|35691.8|35813.5|35693.5|35811|35691|18
1646622680000|2022-03-07 03:11:20|35811.6|35691.6|35800.9|35680.9|35812.2|35692.2|35800.6|35680.6|16
1646622690000|2022-03-07 03:11:30|35801.6|35681.6|35799.8|35679.8|35802.4|35682.4|35799.8|35679.8|20
1646622700000|2022-03-07 03:11:40|35799.2|35679.2|35797.1|35677.1|35801.4|35687.1|35797.1|35677.1|17
1646622710000|2022-03-07 03:11:50|35806.6|35686.6|35803.4|35683.4|35807.3|35737.1|35754.7|35682.9|21
1646622720000|2022-03-07 03:12:00|35807.8|35687.8|35807.3|35687.3|35810.4|35690.4|35806.3|35686.3|21
1646622730000|2022-03-07 03:12:10|35806.4|35686.4|35808.1|35688.1|35810.1|35690.1|35806.4|35686.4|13
1646622740000|2022-03-07 03:12:20|35807.1|35687.1|35803.5|35688.6|35809.3|35689.3|35799.7|35679.7|19
1646622750000|2022-03-07 03:12:30|35805.5|35685.5|35805.3|35685.3|35805.5|35688|35803.4|35683.8|18
1646622760000|2022-03-07 03:12:40|35804.9|35684.9|35807|35687|35808|35688|35803.1|35683.1|11
1646622770000|2022-03-07 03:12:50|35807.5|35687.5|35808.8|35688.8|35810.2|35690.2|35806.9|35686.9|15
1646622780000|2022-03-07 03:13:00|35812.2|35692.2|35811.5|35691.5|35814.1|35694.1|35809.9|35689.9|21
1646622790000|2022-03-07 03:13:10|35811|35691|35806.7|35686.7|35814.6|35694.6|35806.7|35686.7|22
1646622800000|2022-03-07 03:13:20|35806.8|35686.8|35807.5|35687.5|35808.8|35717.2|35767.2|35685.8|14
1646622810000|2022-03-07 03:13:30|35807|35687|35806.2|35686.2|35807|35689.6|35804.6|35684.6|20
1646622820000|2022-03-07 03:13:40|35806.1|35686.1|35810.3|35690.3|35811.9|35691.9|35805.2|35685.2|25
1646622830000|2022-03-07 03:13:50|35810.2|35690.2|35808.7|35688.7|35811.8|35691.8|35807.6|35687.6|17
1646622840000|2022-03-07 03:14:00|35809.5|35689.5|35805.8|35685.8|35809.5|35689.5|35805.8|35685.8|10
1646622850000|2022-03-07 03:14:10|35807.5|35687.5|35798.2|35678.2|35807.5|35687.5|35797|35677|15
1646622860000|2022-03-07 03:14:20|35798.9|35678.9|35800.7|35680.7|35800.7|35680.7|35798.4|35678.4|15
1646622870000|2022-03-07 03:14:30|35800.2|35680.2|35803.7|35683.7|35809.5|35689.5|35790.4|35677.6|16
1646622880000|2022-03-07 03:14:40|35803.1|35683.1|35809.9|35689.9|35813.6|35693.6|35803.1|35683.1|15
1646622890000|2022-03-07 03:14:50|35809.3|35689.3|35806.1|35686.1|35809.4|35689.4|35806|35686|17
1646622900000|2022-03-07 03:15:00|35805.7|35685.7|35794.7|35674.7|35806.6|35686.6|35786.8|35671.6|20
1646622910000|2022-03-07 03:15:10|35792.6|35672.6|35793.5|35673.5|35796.3|35676.3|35791.7|35671.7|16
1646622920000|2022-03-07 03:15:20|35793.7|35673.7|35799.2|35679.2|35799.8|35716|35766|35673.7|16
1646622930000|2022-03-07 03:15:30|35799.1|35679.1|35798.8|35678.8|35802.2|35682.2|35796.9|35676.9|22
1646622940000|2022-03-07 03:15:40|35798|35678|35795.2|35675.2|35799.1|35679.1|35794.9|35674.9|17
1646622950000|2022-03-07 03:15:50|35795.9|35675.9|35797.8|35677.8|35800.1|35680.1|35794.2|35674.2|21
1646622960000|2022-03-07 03:16:00|35799.6|35679.6|35792.3|35672.3|35799.8|35679.8|35790.6|35670.6|16
1646622970000|2022-03-07 03:16:10|35792.6|35672.6|35794.8|35674.8|35796|35676|35791.5|35671.5|15
1646622980000|2022-03-07 03:16:20|35795.1|35675.1|35797.1|35677.1|35798.9|35678.9|35793.7|35674|24
1646622990000|2022-03-07 03:16:30|35797.8|35677.8|35799.3|35679.3|35801.7|35681.7|35795.5|35675.5|23
1646623000000|2022-03-07 03:16:40|35799|35679|35797.5|35677.5|35799.7|35679.7|35797.5|35677.5|18
1646623010000|2022-03-07 03:16:50|35796.5|35676.5|35793.4|35673.4|35798.7|35678.7|35792.7|35672.7|18
1646623020000|2022-03-07 03:17:00|35793.3|35673.3|35786.4|35666.4|35793.3|35722.8|35742.8|35665.3|25
1646623030000|2022-03-07 03:17:10|35786.1|35666.1|35785.9|35665.9|35788.1|35668.1|35784.1|35664.1|23
1646623040000|2022-03-07 03:17:20|35788.2|35668.2|35790.3|35670.3|35795.8|35675.8|35787.1|35667.1|23
1646623050000|2022-03-07 03:17:30|35791.1|35671.1|35791.7|35671.7|35793.7|35673.7|35789.6|35669.6|15
1646623060000|2022-03-07 03:17:40|35790.5|35670.5|35799.9|35679.9|35799.9|35679.9|35790.4|35670.4|20
1646623070000|2022-03-07 03:17:50|35798.7|35678.7|35791.9|35671.9|35799.3|35679.3|35790.2|35670.2|21
1646623080000|2022-03-07 03:18:00|35792|35672|35793.7|35673.7|35794.3|35674.4|35790.2|35670.2|17
1646623090000|2022-03-07 03:18:10|35792.1|35672.1|35798.3|35678.3|35800.4|35680.4|35790.6|35670.6|23
1646623100000|2022-03-07 03:18:20|35797.6|35677.6|35796.5|35676.5|35798|35678|35795.5|35675.5|16
1646623110000|2022-03-07 03:18:30|35797.2|35677.2|35802.5|35682.5|35804.3|35684.3|35796.9|35676.9|14
1646623120000|2022-03-07 03:18:40|35802.6|35682.6|35791.5|35671.5|35802.6|35682.6|35791.5|35671.5|13
1646623130000|2022-03-07 03:18:50|35791.4|35671.4|35792.3|35672.3|35793.1|35673.1|35785|35667.4|23
1646623140000|2022-03-07 03:19:00|35792.4|35672.4|35796|35676|35796|35676|35790.4|35670.4|20
1646623150000|2022-03-07 03:19:10|35799.9|35679.9|35792.5|35672.5|35804.1|35687.3|35787.9|35667.9|23
1646623160000|2022-03-07 03:19:20|35791.7|35671.7|35795|35675|35795.1|35675.1|35791.3|35671.3|17
1646623170000|2022-03-07 03:19:30|35794.1|35674.1|35797.2|35677.2|35797.3|35677.3|35793.2|35673.2|17
1646623180000|2022-03-07 03:19:40|35795.9|35675.9|35790.6|35670.6|35796.8|35676.8|35790.2|35670.2|18
1646623190000|2022-03-07 03:19:50|35790.7|35670.7|35793.7|35673.7|35794.7|35715.5|35765.5|35670.3|14
1646623200000|2022-03-07 03:20:00|35791.8|35671.8|35794|35674|35794.1|35674.1|35789.3|35669.3|17
1646623210000|2022-03-07 03:20:10|35793.1|35673.1|35792.8|35672.8|35795|35675|35792.6|35672.6|15
1646623220000|2022-03-07 03:20:20|35791.4|35671.4|35789.8|35669.8|35793.7|35673.7|35788.1|35668.1|20
1646623230000|2022-03-07 03:20:30|35789.3|35669.3|35786.6|35666.6|35789.3|35669.3|35785.9|35665.9|25
1646623240000|2022-03-07 03:20:40|35786.3|35666.3|35785.9|35665.9|35787.2|35667.2|35784.8|35664.8|23
1646623250000|2022-03-07 03:20:50|35785.7|35665.7|35787.9|35667.9|35791.2|35671.2|35785.7|35665.7|22
1646623260000|2022-03-07 03:21:00|35791.2|35671.2|35788.8|35668.8|35791.8|35671.8|35788.3|35668.3|20
1646623270000|2022-03-07 03:21:10|35788.1|35668.1|35787.4|35667.4|35788.1|35668.1|35784.8|35664.8|21
1646623280000|2022-03-07 03:21:20|35786.7|35666.7|35786.2|35666.2|35789.2|35669.2|35786.1|35666.1|12
1646623290000|2022-03-07 03:21:30|35788.2|35668.2|35788|35668|35790|35670|35787.1|35667.1|17
1646623300000|2022-03-07 03:21:40|35782.7|35662.7|35781.4|35661.4|35782.7|35662.7|35778.9|35658.9|19
1646623310000|2022-03-07 03:21:50|35784.9|35669.5|35781.3|35661.3|35784.9|35669.5|35778.3|35658.3|21
1646623320000|2022-03-07 03:22:00|35782.4|35662.4|35784.6|35664.6|35786.6|35666.6|35782|35662|18
1646623330000|2022-03-07 03:22:10|35785|35665|35788.3|35668.3|35789.1|35669.1|35784.7|35664.7|22
1646623340000|2022-03-07 03:22:20|35787.8|35667.8|35779.8|35659.8|35789.1|35669.1|35778.8|35658.8|21
1646623350000|2022-03-07 03:22:30|35781.9|35666.7|35781.6|35661.6|35781.9|35700.7|35750.7|35654.3|21
1646623360000|2022-03-07 03:22:40|35779.8|35659.8|35778.4|35658.4|35780.6|35660.6|35776|35656|18
1646623370000|2022-03-07 03:22:50|35777.6|35657.6|35780.8|35660.8|35783.4|35663.4|35777.6|35657.6|14
1646623380000|2022-03-07 03:23:00|35779.9|35659.9|35781.3|35661.3|35783.3|35663.3|35779.9|35659.9|19
1646623390000|2022-03-07 03:23:10|35781.4|35661.4|35787|35667|35787|35667|35780.2|35660.2|22
1646623400000|2022-03-07 03:23:20|35786.7|35666.7|35785.5|35665.5|35786.7|35704.4|35724.4|35656.7|21
1646623410000|2022-03-07 03:23:30|35784.6|35664.6|35783.9|35663.9|35785.9|35665.9|35773.5|35653.5|23
1646623420000|2022-03-07 03:23:40|35782.8|35662.8|35781.1|35661.1|35784.9|35665.2|35780.3|35660.3|20
1646623430000|2022-03-07 03:23:50|35781.2|35661.2|35780.9|35660.9|35782.9|35662.9|35780|35660|20
1646623440000|2022-03-07 03:24:00|35780.8|35660.8|35778.8|35658.8|35780.8|35660.8|35774.6|35654.6|22
1646623450000|2022-03-07 03:24:10|35779.4|35659.4|35773.4|35653.4|35779.4|35659.4|35772.4|35652.4|24
1646623460000|2022-03-07 03:24:20|35773|35653|35770.6|35650.6|35773.6|35653.6|35770.6|35650.6|23
1646623470000|2022-03-07 03:24:30|35771.1|35651.1|35764.2|35644.2|35771.9|35651.9|35763.4|35643.4|23
1646623480000|2022-03-07 03:24:40|35764.5|35644.5|35774.4|35654.4|35778.6|35658.6|35763.7|35643.7|17
1646623490000|2022-03-07 03:24:50|35774.2|35654.2|35771.9|35651.9|35775.6|35655.6|35771.9|35651.9|20
1646623500000|2022-03-07 03:25:00|35773.3|35653.3|35776.1|35656.1|35778.2|35658.2|35773.3|35653.3|22
1646623510000|2022-03-07 03:25:10|35776.2|35656.2|35767.3|35647.3|35776.2|35677.8|35727.8|35645.3|16
1646623520000|2022-03-07 03:25:20|35766.5|35646.5|35767.5|35647.5|35768.2|35648.2|35765.5|35645.5|18
1646623530000|2022-03-07 03:25:30|35768.3|35648.3|35771.5|35651.5|35782.8|35698.8|35746.6|35646.1|23
1646623540000|2022-03-07 03:25:40|35772.2|35652.2|35774.6|35654.6|35776.6|35656.6|35769.8|35649.8|19
1646623550000|2022-03-07 03:25:50|35773.5|35653.5|35775.9|35655.9|35776|35656|35773.1|35653.1|18
1646623560000|2022-03-07 03:26:00|35774.9|35654.9|35776|35656|35777.3|35657.3|35774.9|35654.9|23
1646623570000|2022-03-07 03:26:10|35775.7|35655.7|35767.8|35647.8|35776|35656|35766.7|35646.7|23
1646623580000|2022-03-07 03:26:20|35767.2|35647.2|35769.4|35649.4|35769.4|35649.4|35766.8|35646.8|14
1646623590000|2022-03-07 03:26:30|35769.1|35649.1|35776.2|35656.2|35776.4|35658.1|35768.8|35648.8|23
1646623600000|2022-03-07 03:26:40|35776.5|35656.5|35777.1|35657.1|35777.2|35657.2|35773.7|35653.7|17
1646623610000|2022-03-07 03:26:50|35776.6|35656.6|35774.2|35654.2|35778.3|35658.3|35774.2|35654.2|17
1646623620000|2022-03-07 03:27:00|35774.3|35654.3|35778.7|35658.7|35781.2|35661.2|35773.4|35653.4|17
1646623630000|2022-03-07 03:27:10|35777.5|35657.5|35773.3|35653.3|35779.9|35659.9|35773.3|35653.3|23
1646623640000|2022-03-07 03:27:20|35773.6|35653.6|35738|35618|35773.6|35653.6|35734.7|35614.7|28
1646623650000|2022-03-07 03:27:30|35736.1|35616.1|35726.5|35606.5|35736.1|35616.1|35720.4|35600.4|28
1646623660000|2022-03-07 03:27:40|35722.9|35602.9|35715.5|35595.5|35727.4|35607.4|35704.1|35584.1|26
1646623670000|2022-03-07 03:27:50|35714.2|35594.2|35711.9|35591.9|35714.6|35594.6|35708.3|35588.3|26
1646623680000|2022-03-07 03:28:00|35710.3|35590.3|35701|35581|35713.1|35593.1|35701|35581|26
1646623690000|2022-03-07 03:28:10|35695.6|35575.6|35697.6|35577.6|35697.6|35577.6|35684.1|35564.1|28
1646623700000|2022-03-07 03:28:20|35696.7|35576.7|35705.6|35585.6|35705.6|35585.6|35691|35571|28
1646623710000|2022-03-07 03:28:30|35704.1|35584.1|35710.7|35590.7|35713.8|35593.8|35704.1|35584.1|27
1646623720000|2022-03-07 03:28:40|35711.2|35591.2|35718.4|35598.4|35720.4|35600.4|35710.6|35590.6|25
1646623730000|2022-03-07 03:28:50|35719.1|35599.1|35718.9|35598.9|35719.9|35599.9|35714.4|35594.4|27
1646623740000|2022-03-07 03:29:00|35718.3|35598.3|35715.3|35595.3|35718.3|35598.3|35713.4|35593.4|27
1646623750000|2022-03-07 03:29:10|35718.5|35598.5|35716.7|35596.7|35720.5|35600.5|35710.6|35590.6|23
1646623760000|2022-03-07 03:29:20|35715.2|35595.2|35720.8|35600.8|35722.3|35602.3|35714.1|35594.1|21
1646623770000|2022-03-07 03:29:30|35721|35601|35724.4|35604.4|35729.7|35609.7|35718.1|35598.1|26
1646623780000|2022-03-07 03:29:40|35723.4|35603.4|35726.7|35606.7|35726.7|35606.7|35720.4|35600.4|20
1646623790000|2022-03-07 03:29:50|35725.7|35605.7|35727.6|35607.6|35729|35609|35724.2|35604.2|21
1646623800000|2022-03-07 03:30:00|35726.2|35606.2|35718.3|35598.3|35727.5|35653.9|35703.9|35598.1|22
1646623810000|2022-03-07 03:30:10|35721.3|35601.3|35722.4|35602.4|35722.5|35602.5|35716.4|35596.4|26
1646623820000|2022-03-07 03:30:20|35724.3|35604.3|35732.4|35612.4|35734.2|35614.2|35724.1|35604.1|27
1646623830000|2022-03-07 03:30:30|35732.6|35612.6|35741.7|35621.7|35752.9|35632.9|35732.6|35612.6|27
1646623840000|2022-03-07 03:30:40|35741.5|35621.5|35741.7|35621.7|35744.9|35624.9|35738.9|35618.9|23
1646623850000|2022-03-07 03:30:50|35741.6|35621.6|35743.7|35623.7|35747.9|35627.9|35741.6|35621.6|23
1646623860000|2022-03-07 03:31:00|35743.8|35623.8|35738.4|35618.4|35747.2|35627.2|35735|35615|24
1646623870000|2022-03-07 03:31:10|35736.6|35616.6|35738|35618|35751.5|35631.5|35732.5|35612.5|22
1646623880000|2022-03-07 03:31:20|35739.4|35619.4|35749.2|35629.2|35749.2|35629.2|35736.1|35616.1|29
1646623890000|2022-03-07 03:31:30|35739.1|35619.1|35743.4|35623.4|35748.3|35628.3|35737.4|35617.4|27
1646623900000|2022-03-07 03:31:40|35743|35623|35741|35621|35749.1|35629.1|35739.9|35619.9|25
1646623910000|2022-03-07 03:31:50|35741.3|35621.3|35738.5|35618.5|35743|35623|35736.6|35616.6|20
1646623920000|2022-03-07 03:32:00|35738.1|35618.1|35736|35616|35739.2|35619.2|35733.6|35613.6|19
1646623930000|2022-03-07 03:32:10|35736.3|35616.3|35734.2|35614.2|35740.1|35620.1|35734.1|35614.1|19
1646623940000|2022-03-07 03:32:20|35733.5|35613.5|35738.9|35618.9|35742.3|35622.3|35725.6|35605.6|24
1646623950000|2022-03-07 03:32:30|35738|35618|35738.3|35618.3|35747|35627|35738|35618|25
1646623960000|2022-03-07 03:32:40|35738.6|35618.6|35744.3|35624.3|35747.4|35627.4|35735.8|35615.8|17
1646623970000|2022-03-07 03:32:50|35743.9|35623.9|35739.2|35619.2|35747.2|35627.2|35736.2|35616.2|19
1646623980000|2022-03-07 03:33:00|35739|35619|35738.9|35618.9|35752.1|35632.1|35735.6|35615.6|26
1646623990000|2022-03-07 03:33:10|35738.5|35618.5|35749.2|35629.2|35751.3|35631.3|35735|35615|19
1646624000000|2022-03-07 03:33:20|35749.3|35629.3|35750.9|35630.9|35751.8|35631.8|35747.1|35627.1|19
1646624010000|2022-03-07 03:33:30|35750.6|35630.6|35743.9|35623.9|35753.6|35633.6|35743.9|35623.9|22
1646624020000|2022-03-07 03:33:40|35743.1|35623.1|35738|35618|35750|35630|35737.8|35617.8|25
1646624030000|2022-03-07 03:33:50|35737.4|35617.4|35742|35622|35754.8|35634.8|35737|35617|25
1646624040000|2022-03-07 03:34:00|35747|35627|35743.3|35623.3|35749.8|35629.8|35743.3|35623.3|22
1646624050000|2022-03-07 03:34:10|35743.4|35623.4|35750.4|35630.4|35750.5|35630.5|35742.3|35622.3|19
1646624060000|2022-03-07 03:34:20|35750.2|35630.2|35752.8|35632.8|35754.6|35634.6|35749.4|35629.4|18
1646624070000|2022-03-07 03:34:30|35751.8|35631.8|35748.9|35628.9|35752.4|35632.4|35746.8|35626.8|21
1646624080000|2022-03-07 03:34:40|35748.6|35628.6|35749.4|35629.4|35762.8|35642.8|35746.1|35626.1|23
1646624090000|2022-03-07 03:34:50|35750.2|35630.2|35750.8|35630.8|35751.3|35631.3|35747.6|35627.6|18
1646624100000|2022-03-07 03:35:00|35748.8|35628.8|35755.1|35635.1|35758.8|35638.8|35748.3|35628.3|23
1646624110000|2022-03-07 03:35:10|35755.9|35635.9|35756.5|35636.5|35756.9|35636.9|35753.3|35633.3|20
1646624120000|2022-03-07 03:35:20|35756.6|35636.6|35757.3|35637.3|35760.1|35640.1|35754.3|35634.3|23
1646624130000|2022-03-07 03:35:30|35757.6|35637.6|35749|35629|35765.4|35645.4|35749|35629|24
1646624140000|2022-03-07 03:35:40|35748|35628|35750.6|35630.6|35756.4|35636.4|35748|35628|26
1646624150000|2022-03-07 03:35:50|35750.8|35630.8|35756.3|35636.3|35756.3|35636.3|35750.8|35630.8|21
1646624160000|2022-03-07 03:36:00|35755.8|35635.8|35759.5|35639.5|35759.5|35639.5|35753.7|35633.7|19
1646624170000|2022-03-07 03:36:10|35760|35640|35754.3|35634.3|35760|35640|35754.3|35634.3|26
1646624180000|2022-03-07 03:36:20|35754.9|35634.9|35749.3|35629.3|35755.1|35635.1|35744.6|35624.6|25
1646624190000|2022-03-07 03:36:30|35749.7|35629.7|35749.6|35629.6|35750.8|35630.8|35742|35622|23
1646624200000|2022-03-07 03:36:40|35746.6|35626.6|35752.1|35632.1|35754.6|35634.6|35746.6|35626.6|22
1646624210000|2022-03-07 03:36:50|35750.8|35630.8|35752|35632|35752.2|35632.2|35748|35628|17
1646624220000|2022-03-07 03:37:00|35750.8|35630.8|35753.2|35633.2|35757.5|35637.5|35749.4|35629.4|19
1646624230000|2022-03-07 03:37:10|35753|35633|35746.8|35626.8|35754.5|35634.5|35739.8|35619.8|23
1646624240000|2022-03-07 03:37:20|35749.1|35629.1|35741.3|35621.3|35749.1|35629.1|35739.9|35619.9|22
1646624250000|2022-03-07 03:37:30|35741.1|35621.1|35743.5|35623.5|35754.2|35634.2|35738.7|35618.7|24
1646624260000|2022-03-07 03:37:40|35743.8|35623.8|35739.9|35619.9|35747.5|35627.5|35739.9|35619.9|20
1646624270000|2022-03-07 03:37:50|35741.6|35621.6|35741.1|35621.1|35742.4|35625.8|35739|35619|24
1646624280000|2022-03-07 03:38:00|35740.9|35620.9|35737|35617|35741.1|35621.1|35737|35617|22
1646624290000|2022-03-07 03:38:10|35736.9|35616.9|35730|35610|35739.3|35619.3|35730|35610|18
1646624300000|2022-03-07 03:38:20|35733.6|35613.6|35733.8|35613.8|35734.7|35670.7|35690.7|35595.6|25
1646624310000|2022-03-07 03:38:30|35734.6|35614.6|35732.3|35612.3|35734.7|35614.7|35730|35610|16
1646624320000|2022-03-07 03:38:40|35731.3|35611.3|35736.5|35616.5|35736.5|35616.5|35731.3|35611.3|18
1646624330000|2022-03-07 03:38:50|35736.6|35616.6|35739.1|35619.1|35740.2|35620.2|35734.4|35614.4|20
1646624340000|2022-03-07 03:39:00|35738.5|35618.5|35725.4|35675.4|35758.5|35675.4|35724.1|35610.1|23
1646624350000|2022-03-07 03:39:10|35759|35641.1|35740.6|35620.6|35759|35674.5|35724.5|35612.5|22
1646624360000|2022-03-07 03:39:20|35738.9|35618.9|35736.9|35616.9|35739.4|35619.4|35735.6|35615.6|20
1646624370000|2022-03-07 03:39:30|35737.4|35617.4|35747.7|35627.7|35773.9|35679.4|35729.4|35617.4|26
1646624380000|2022-03-07 03:39:40|35748|35628|35747.5|35627.5|35751|35631|35746.5|35626.5|21
1646624390000|2022-03-07 03:39:50|35747.9|35627.9|35745.8|35625.8|35748.5|35628.5|35745.8|35625.8|23
1646624400000|2022-03-07 03:40:00|35745.9|35625.9|35735.9|35615.9|35749.1|35629.1|35735.8|35615.8|25
1646624410000|2022-03-07 03:40:10|35739|35619|35741.9|35621.9|35742.1|35622.1|35733.1|35613.1|24
1646624420000|2022-03-07 03:40:20|35739.4|35619.4|35736.4|35616.4|35740.6|35620.6|35736.4|35616.4|26
1646624430000|2022-03-07 03:40:30|35737|35617|35739.4|35619.4|35740.6|35620.6|35734.6|35614.6|20
1646624440000|2022-03-07 03:40:40|35739.5|35619.5|35742.3|35622.3|35746.4|35626.4|35735.7|35615.7|21
1646624450000|2022-03-07 03:40:50|35741|35621|35739.3|35619.3|35741.8|35621.8|35739.2|35619.2|19
1646624460000|2022-03-07 03:41:00|35738.4|35618.4|35738.2|35618.2|35740.4|35620.4|35737|35617|17
1646624470000|2022-03-07 03:41:10|35737.8|35617.8|35746.5|35626.5|35746.5|35626.5|35736.3|35616.3|16
1646624480000|2022-03-07 03:41:20|35745.2|35625.2|35743.3|35623.3|35746.5|35626.5|35743.3|35623.3|17
1646624490000|2022-03-07 03:41:30|35742.8|35622.8|35740.7|35620.7|35749.5|35629.5|35737.2|35617.2|19
1646624500000|2022-03-07 03:41:40|35741.1|35621.1|35740.9|35620.9|35744.1|35624.1|35740.2|35620.2|20
1646624510000|2022-03-07 03:41:50|35740.7|35620.7|35738.8|35618.8|35747.5|35627.5|35738|35618|22
1646624520000|2022-03-07 03:42:00|35739|35619|35739.9|35619.9|35744.2|35624.2|35738.7|35618.7|20
1646624530000|2022-03-07 03:42:10|35740|35620|35742|35622|35743.4|35623.4|35739.6|35619.6|19
1646624540000|2022-03-07 03:42:20|35741.7|35621.7|35738.6|35618.6|35747.7|35627.7|35738.6|35618.6|19
1646624550000|2022-03-07 03:42:30|35739.3|35619.3|35743.1|35623.1|35744.6|35624.6|35738.6|35618.6|16
1646624560000|2022-03-07 03:42:40|35751.1|35631.1|35751.4|35631.4|35753.6|35633.6|35744.7|35624.7|23
1646624570000|2022-03-07 03:42:50|35750.9|35630.9|35750.3|35630.3|35758.6|35638.6|35747.8|35627.8|19
1646624580000|2022-03-07 03:43:00|35749.4|35629.4|35754|35634|35754.8|35634.8|35749.1|35629.1|23
1646624590000|2022-03-07 03:43:10|35754.1|35634.1|35755.5|35635.5|35758|35638|35751.6|35631.6|13
1646624600000|2022-03-07 03:43:20|35756.3|35636.3|35752.3|35632.3|35756.3|35636.3|35751.7|35631.7|20
1646624610000|2022-03-07 03:43:30|35752.7|35632.7|35750.2|35630.2|35752.7|35632.7|35746.1|35626.1|19
1646624620000|2022-03-07 03:43:40|35749.8|35629.8|35756|35636|35763.5|35643.5|35748.4|35628.4|12
1646624630000|2022-03-07 03:43:50|35751.1|35631.1|35754.4|35634.4|35755.5|35635.5|35749.8|35629.8|24
1646624640000|2022-03-07 03:44:00|35752.9|35632.9|35761|35641|35763.1|35643.1|35752.9|35632.9|13
1646624650000|2022-03-07 03:44:10|35761.5|35641.5|35757.1|35637.1|35761.5|35641.5|35756.5|35636.5|19
1646624660000|2022-03-07 03:44:20|35750.2|35630.2|35753.6|35633.6|35758.1|35638.1|35749.4|35629.4|23
1646624670000|2022-03-07 03:44:30|35754.1|35634.1|35752.8|35632.8|35755.8|35635.8|35752.8|35632.8|18
1646624680000|2022-03-07 03:44:40|35752.6|35632.6|35756.7|35636.7|35758.3|35638.3|35752.3|35632.3|19
1646624690000|2022-03-07 03:44:50|35755.5|35635.5|35759|35639|35761.1|35641.1|35751.1|35631.1|21
1646624700000|2022-03-07 03:45:00|35759.3|35639.3|35756.2|35636.2|35760.2|35640.2|35755.5|35635.5|14
1646624710000|2022-03-07 03:45:10|35752.1|35632.1|35751.8|35631.8|35752.4|35632.4|35735.2|35615.2|20
1646624720000|2022-03-07 03:45:20|35746.7|35626.7|35748.9|35628.9|35752.8|35632.8|35746.7|35626.7|23
1646624730000|2022-03-07 03:45:30|35748.4|35628.4|35748.5|35628.5|35751|35631|35746.9|35626.9|18
1646624740000|2022-03-07 03:45:40|35749.6|35629.6|35753.3|35633.3|35756.8|35636.8|35746.4|35626.4|14
1646624750000|2022-03-07 03:45:50|35753.4|35633.4|35748.7|35628.7|35753.4|35633.4|35748.7|35628.7|19
1646624760000|2022-03-07 03:46:00|35748|35628|35746.8|35626.8|35755.7|35635.7|35746.8|35626.8|19
1646624770000|2022-03-07 03:46:10|35748.4|35628.4|35748|35628|35751.6|35631.6|35743.9|35623.9|22
1646624780000|2022-03-07 03:46:20|35750|35630|35748.6|35628.6|35762.9|35642.9|35746.8|35626.8|21
1646624790000|2022-03-07 03:46:30|35747.8|35627.8|35747.7|35627.7|35748.9|35628.9|35744.6|35624.6|23
1646624800000|2022-03-07 03:46:40|35746.2|35626.2|35751.9|35631.9|35755.2|35635.2|35746.2|35626.2|21
1646624810000|2022-03-07 03:46:50|35752|35632|35753.9|35633.9|35754|35634|35749.6|35629.6|17
1646624820000|2022-03-07 03:47:00|35751.1|35631.1|35749.2|35629.2|35751.3|35631.3|35747.9|35627.9|18
1646624830000|2022-03-07 03:47:10|35750.3|35630.3|35746.7|35626.7|35759.9|35639.9|35739.6|35619.6|19
1646624840000|2022-03-07 03:47:20|35746.4|35626.4|35748|35628|35748|35628|35743.9|35623.9|15
1646624850000|2022-03-07 03:47:30|35748.5|35628.5|35744.8|35624.8|35750.1|35630.1|35744.8|35624.8|17
1646624860000|2022-03-07 03:47:40|35746.1|35626.1|35752.8|35632.8|35754.8|35634.8|35746.1|35626.1|15
1646624870000|2022-03-07 03:47:50|35751.8|35631.8|35740|35620|35753.3|35633.3|35732.8|35612.8|20
1646624880000|2022-03-07 03:48:00|35746.7|35626.7|35745.2|35625.2|35747.5|35627.5|35741.8|35621.8|21
1646624890000|2022-03-07 03:48:10|35745.7|35625.7|35744.6|35624.6|35758.5|35638.5|35738.1|35618.1|19
1646624900000|2022-03-07 03:48:20|35745.7|35625.7|35747.4|35627.4|35748.9|35628.9|35739.7|35619.7|21
1646624910000|2022-03-07 03:48:30|35746.7|35626.7|35751.1|35631.1|35753.5|35633.5|35744.2|35624.2|21
1646624920000|2022-03-07 03:48:40|35749.6|35629.6|35748.5|35628.5|35750.9|35630.9|35746.3|35626.3|18
1646624930000|2022-03-07 03:48:50|35744.3|35624.3|35746.1|35626.1|35748.4|35628.4|35742.4|35622.4|20
1646624940000|2022-03-07 03:49:00|35746.9|35626.9|35743.8|35623.8|35759|35639|35743.3|35623.3|25
1646624950000|2022-03-07 03:49:10|35750.8|35630.8|35742.8|35622.8|35752.6|35632.6|35739.7|35619.7|22
1646624960000|2022-03-07 03:49:20|35743.2|35623.2|35743|35623|35748.4|35628.4|35742.1|35622.1|15
1646624970000|2022-03-07 03:49:30|35741.5|35621.5|35743.3|35623.3|35746.4|35626.4|35741.5|35621.5|19
1646624980000|2022-03-07 03:49:40|35743.4|35623.4|35749|35629|35752.4|35632.4|35743.4|35623.4|14
1646624990000|2022-03-07 03:49:50|35749.1|35629.1|35742.4|35622.4|35749.5|35629.5|35742|35622|16
1646625000000|2022-03-07 03:50:00|35742.8|35622.8|35741.8|35621.8|35755.3|35635.3|35735.3|35615.3|18
1646625010000|2022-03-07 03:50:10|35737.8|35617.8|35742.1|35622.1|35745.1|35625.1|35730.3|35610.3|20
1646625020000|2022-03-07 03:50:20|35741.5|35621.5|35749.7|35629.7|35750.5|35630.5|35739.5|35619.5|13
1646625030000|2022-03-07 03:50:30|35748|35628|35744.5|35624.5|35748.5|35628.5|35744.1|35624.1|16
1646625040000|2022-03-07 03:50:40|35740.7|35620.7|35735.1|35615.1|35742.3|35622.3|35734.3|35614.3|17
1646625050000|2022-03-07 03:50:50|35734.5|35614.5|35737.1|35617.1|35740.6|35620.6|35733.7|35613.7|23
1646625060000|2022-03-07 03:51:00|35737.2|35617.2|35737.4|35617.4|35738.9|35618.9|35736|35616|22
1646625070000|2022-03-07 03:51:10|35736.3|35616.3|35740.2|35620.2|35742|35622|35736.3|35616.3|18
1646625080000|2022-03-07 03:51:20|35743.5|35623.5|35739|35619|35744.3|35624.3|35735.8|35615.8|21
1646625090000|2022-03-07 03:51:30|35737.2|35617.2|35739.6|35619.6|35742.5|35622.5|35734.8|35614.8|21
1646625100000|2022-03-07 03:51:40|35741.4|35621.4|35743.1|35623.1|35748.3|35628.3|35734.9|35614.9|19
1646625110000|2022-03-07 03:51:50|35742.8|35622.8|35751.5|35631.5|35752.4|35632.4|35741.9|35621.9|23
1646625120000|2022-03-07 03:52:00|35743.7|35623.7|35752.5|35632.5|35757.5|35637.5|35743.7|35623.7|22
1646625130000|2022-03-07 03:52:10|35751.5|35631.5|35746.9|35626.9|35752|35632|35746.7|35626.7|17
1646625140000|2022-03-07 03:52:20|35752.4|35632.4|35751.2|35631.2|35752.4|35632.4|35750|35630|12
1646625150000|2022-03-07 03:52:30|35747.5|35627.5|35743.7|35623.7|35747.6|35627.6|35743.3|35623.3|12
1646625160000|2022-03-07 03:52:40|35744.1|35624.1|35744.3|35624.3|35746.4|35626.4|35740.1|35620.1|18
1646625170000|2022-03-07 03:52:50|35756.4|35636.4|35741.3|35621.3|35756.4|35636.4|35741.3|35621.3|19
1646625180000|2022-03-07 03:53:00|35742.5|35622.5|35742.9|35622.9|35745.8|35625.8|35740.2|35620.2|22
1646625190000|2022-03-07 03:53:10|35742.3|35622.3|35741.1|35621.1|35742.7|35622.7|35740.8|35620.8|15
1646625200000|2022-03-07 03:53:20|35741.4|35621.4|35738.4|35618.4|35741.4|35621.4|35735.8|35615.8|19
1646625210000|2022-03-07 03:53:30|35738|35618|35741.1|35621.1|35744.7|35624.7|35733.9|35613.9|18
1646625220000|2022-03-07 03:53:40|35740.8|35620.8|35739.9|35619.9|35741.1|35621.1|35737.2|35617.2|16
1646625230000|2022-03-07 03:53:50|35736.5|35616.5|35739.8|35619.8|35744.5|35624.5|35735|35615|19
1646625240000|2022-03-07 03:54:00|35741.6|35621.6|35744.2|35624.2|35744.2|35624.2|35738.4|35618.4|16
1646625250000|2022-03-07 03:54:10|35742.4|35622.4|35744.5|35624.5|35748.5|35628.5|35741.3|35621.3|10
1646625260000|2022-03-07 03:54:20|35738.1|35618.1|35742.1|35622.1|35742.8|35622.8|35734|35614|15
1646625270000|2022-03-07 03:54:30|35743.8|35623.8|35738.1|35618.1|35744.8|35624.8|35735.8|35615.8|15
1646625280000|2022-03-07 03:54:40|35738|35618|35736.7|35616.7|35738|35618|35733.9|35613.9|18
1646625290000|2022-03-07 03:54:50|35738.1|35618.1|35739.2|35619.2|35741.7|35621.7|35735|35615|16
1646625300000|2022-03-07 03:55:00|35740.8|35620.8|35740.1|35620.1|35742.1|35622.1|35737.5|35617.5|15
1646625310000|2022-03-07 03:55:10|35740.5|35620.5|35734.6|35614.6|35751.2|35631.2|35734.6|35614.6|10
1646625320000|2022-03-07 03:55:20|35737.6|35617.6|35735.3|35615.3|35740.9|35620.9|35735.3|35615.3|22
1646625330000|2022-03-07 03:55:30|35736.8|35616.8|35739.1|35619.1|35740.4|35620.4|35734.8|35614.8|15
1646625340000|2022-03-07 03:55:40|35737.3|35617.3|35745.2|35625.2|35748|35628|35736.9|35616.9|19
1646625350000|2022-03-07 03:55:50|35744.9|35624.9|35749|35629|35752|35632|35744.3|35624.3|23
1646625360000|2022-03-07 03:56:00|35749.6|35629.6|35747.5|35627.5|35749.6|35629.6|35747.5|35627.5|22
1646625370000|2022-03-07 03:56:10|35745.3|35625.3|35749.1|35629.1|35754.4|35634.4|35743.8|35623.8|16
1646625380000|2022-03-07 03:56:20|35748.5|35628.5|35748.2|35628.2|35750.5|35630.5|35748.2|35628.2|11
1646625390000|2022-03-07 03:56:30|35743.6|35623.6|35741.5|35621.5|35750.8|35630.8|35739|35619|16
1646625400000|2022-03-07 03:56:40|35743.2|35623.2|35743.8|35623.8|35746.9|35626.9|35739|35619|18
1646625410000|2022-03-07 03:56:50|35745.5|35625.5|35743.3|35623.3|35745.8|35625.8|35741.6|35621.6|17
1646625420000|2022-03-07 03:57:00|35742.6|35622.6|35745.3|35625.3|35752.6|35632.6|35740.1|35620.1|16
1646625430000|2022-03-07 03:57:10|35743.6|35623.6|35751.5|35631.5|35756.2|35636.2|35743.6|35623.6|19
1646625440000|2022-03-07 03:57:20|35750.3|35630.3|35750.5|35630.5|35754.5|35634.5|35747.9|35627.9|20
1646625450000|2022-03-07 03:57:30|35751.3|35631.3|35754.6|35634.6|35755.2|35635.2|35750.4|35630.4|16
1646625460000|2022-03-07 03:57:40|35753.8|35633.8|35756.5|35636.5|35761.2|35641.2|35753.8|35633.8|13
1646625470000|2022-03-07 03:57:50|35758.5|35638.5|35751.8|35631.8|35758.5|35638.5|35751.8|35631.8|12
1646625480000|2022-03-07 03:58:00|35755.7|35635.7|35751.3|35631.3|35763.5|35643.5|35748.6|35628.6|26
1646625490000|2022-03-07 03:58:10|35751.5|35631.5|35754|35634|35754.5|35634.5|35746.2|35626.2|25
1646625500000|2022-03-07 03:58:20|35752.8|35632.8|35752|35632|35754.3|35634.3|35749.5|35629.5|19
1646625510000|2022-03-07 03:58:30|35751.9|35631.9|35752.2|35632.2|35757.5|35637.5|35746.8|35626.8|22
1646625520000|2022-03-07 03:58:40|35751.6|35631.6|35749.3|35629.3|35751.6|35631.6|35747.2|35627.2|16
1646625530000|2022-03-07 03:58:50|35749.5|35629.5|35747.8|35627.8|35751.1|35631.1|35747|35627|23
1646625540000|2022-03-07 03:59:00|35747.6|35627.6|35744.3|35624.3|35747.9|35627.9|35744.3|35624.3|19
1646625550000|2022-03-07 03:59:10|35745.8|35625.8|35741.9|35621.9|35749.7|35629.7|35729|35609|20
1646625560000|2022-03-07 03:59:20|35739|35619|35741.6|35621.6|35744.1|35624.1|35739|35619|16
1646625570000|2022-03-07 03:59:30|35738|35618|35741.5|35621.5|35746.4|35626.4|35735.4|35615.4|15
1646625580000|2022-03-07 03:59:40|35741.2|35621.2|35750.2|35630.2|35750.2|35630.2|35739.8|35619.8|9
1646625590000|2022-03-07 03:59:50|35749.4|35629.4|35743.2|35623.2|35749.4|35629.4|35739.5|35619.5|20
1646625600000|2022-03-07 04:00:00|35745.4|35625.4|35744.8|35624.8|35746|35626|35740.3|35620.3|24
1646625610000|2022-03-07 04:00:10|35744.9|35624.9|35739.6|35619.6|35744.9|35624.9|35739.6|35619.6|22
1646625620000|2022-03-07 04:00:20|35739.1|35619.1|35740.1|35620.1|35741.9|35621.9|35735.2|35615.2|21
1646625630000|2022-03-07 04:00:30|35741.1|35621.1|35739.1|35619.1|35741.7|35621.7|35737|35617|22
1646625640000|2022-03-07 04:00:40|35739|35619|35740.5|35620.5|35741.7|35621.7|35738.5|35618.5|20
1646625650000|2022-03-07 04:00:50|35738.3|35618.3|35735.7|35615.7|35750.6|35638.6|35734|35614|15
1646625660000|2022-03-07 04:01:00|35742.7|35622.7|35734.5|35614.5|35742.7|35622.7|35733.5|35613.5|25
1646625670000|2022-03-07 04:01:10|35738|35618|35733|35613|35738|35618|35732|35612|18
1646625680000|2022-03-07 04:01:20|35734.3|35614.3|35741.8|35621.8|35743.8|35623.8|35731.7|35611.7|19
1646625690000|2022-03-07 04:01:30|35742.3|35622.3|35737.4|35617.4|35742.3|35622.3|35735.5|35615.5|12
1646625700000|2022-03-07 04:01:40|35732.5|35612.5|35731.8|35611.8|35750.8|35630.8|35730|35610|13
1646625710000|2022-03-07 04:01:50|35731|35611|35739.6|35619.6|35741.8|35621.8|35721.5|35601.5|22
1646625720000|2022-03-07 04:02:00|35738.8|35618.8|35739.3|35619.3|35740.5|35620.5|35734.3|35614.3|17
1646625730000|2022-03-07 04:02:10|35739.6|35619.6|35738.6|35618.6|35739.6|35619.6|35733.7|35613.7|18
1646625740000|2022-03-07 04:02:20|35738.9|35618.9|35739.5|35619.5|35739.5|35619.5|35734.4|35614.4|21
1646625750000|2022-03-07 04:02:30|35738.2|35618.2|35742.3|35622.3|35744.8|35624.8|35735.5|35615.5|20
1646625760000|2022-03-07 04:02:40|35740.5|35620.5|35742.3|35622.3|35743.4|35623.4|35740.5|35620.5|17
1646625770000|2022-03-07 04:02:50|35740.6|35620.6|35738.6|35618.6|35741|35621|35738.6|35618.6|12
1646625780000|2022-03-07 04:03:00|35738.5|35618.5|35744.4|35624.4|35746|35626|35733.5|35613.5|19
1646625790000|2022-03-07 04:03:10|35739.9|35619.9|35744.4|35624.4|35747.1|35627.1|35739.9|35619.9|19
1646625800000|2022-03-07 04:03:20|35744.9|35624.9|35746.9|35626.9|35748.4|35628.4|35744.6|35624.6|11
1646625810000|2022-03-07 04:03:30|35747.1|35627.1|35746.1|35626.1|35749.3|35629.3|35739.5|35619.5|16
1646625820000|2022-03-07 04:03:40|35748.1|35628.1|35752.1|35632.1|35755.3|35635.3|35745.3|35625.3|20
1646625830000|2022-03-07 04:03:50|35749.8|35629.8|35744.3|35624.3|35750.5|35630.5|35743.6|35623.6|20
1646625840000|2022-03-07 04:04:00|35742.9|35622.9|35753.6|35633.6|35757|35637|35742.9|35622.9|24
1646625850000|2022-03-07 04:04:10|35752.6|35632.6|35754|35634|35754|35634|35750.3|35630.3|14
1646625860000|2022-03-07 04:04:20|35753.9|35633.9|35755.4|35635.4|35757.7|35637.7|35751.3|35631.3|21
1646625870000|2022-03-07 04:04:30|35754.3|35634.3|35747.9|35627.9|35756.5|35636.5|35747.2|35627.2|26
1646625880000|2022-03-07 04:04:40|35750.7|35630.7|35747.6|35627.6|35763.9|35643.9|35747.6|35627.6|23
1646625890000|2022-03-07 04:04:50|35745.9|35625.9|35749.2|35629.2|35753.8|35633.8|35745.9|35625.9|16
1646625900000|2022-03-07 04:05:00|35749.4|35629.4|35748.6|35628.6|35753|35633|35746.3|35626.3|22
1646625910000|2022-03-07 04:05:10|35749.4|35629.4|35745|35625|35749.4|35629.4|35744.9|35624.9|24
1646625920000|2022-03-07 04:05:20|35744.7|35624.7|35744.5|35624.5|35746.1|35626.1|35744.2|35624.2|15
1646625930000|2022-03-07 04:05:30|35743|35623|35741.7|35621.7|35743.3|35623.3|35738.7|35618.7|16
1646625940000|2022-03-07 04:05:40|35749.3|35629.3|35745.7|35625.7|35749.5|35629.5|35744.8|35624.8|15
1646625950000|2022-03-07 04:05:50|35746.5|35626.5|35742.6|35622.6|35747|35627|35742.3|35622.3|12
1646625960000|2022-03-07 04:06:00|35743.1|35623.1|35743.8|35623.8|35748.3|35628.3|35743.1|35623.1|19
1646625970000|2022-03-07 04:06:10|35744.6|35624.6|35744.4|35624.4|35746.7|35626.7|35743.4|35623.4|13
1646625980000|2022-03-07 04:06:20|35743.9|35623.9|35742.5|35622.5|35744|35624|35741.2|35621.2|16
1646625990000|2022-03-07 04:06:30|35742.9|35622.9|35738.2|35618.2|35751.4|35631.4|35736.6|35616.6|14
1646626000000|2022-03-07 04:06:40|35738.7|35618.7|35741.3|35621.3|35742.7|35622.7|35738.7|35618.7|14
1646626010000|2022-03-07 04:06:50|35739.6|35619.6|35743.7|35623.7|35744.4|35624.4|35739.6|35619.6|17
1646626020000|2022-03-07 04:07:00|35742.4|35622.4|35747.6|35627.6|35749.4|35629.4|35742.4|35622.4|14
1646626030000|2022-03-07 04:07:10|35748.1|35628.1|35749.1|35629.1|35749.1|35629.1|35746.9|35626.9|9
1646626040000|2022-03-07 04:07:20|35747.7|35627.7|35747|35627|35751.1|35631.1|35744|35624|16
1646626050000|2022-03-07 04:07:30|35747.7|35627.7|35744.7|35624.7|35748.1|35628.1|35738.8|35618.8|15
1646626060000|2022-03-07 04:07:40|35744.9|35624.9|35747.1|35627.1|35750|35630|35743|35623|15
1646626070000|2022-03-07 04:07:50|35749.6|35629.6|35754.7|35634.7|35755|35635|35744.9|35624.9|16
1646626080000|2022-03-07 04:08:00|35751|35631|35743.7|35623.7|35752.2|35632.2|35741.6|35621.6|18
1646626090000|2022-03-07 04:08:10|35741.8|35621.8|35751.7|35631.7|35752.3|35632.3|35741.8|35621.8|11
1646626100000|2022-03-07 04:08:20|35751.3|35631.3|35748.8|35628.8|35751.3|35631.3|35747.8|35627.8|17
1646626110000|2022-03-07 04:08:30|35747.2|35627.2|35750.4|35630.4|35755.7|35635.7|35743.2|35623.2|21
1646626120000|2022-03-07 04:08:40|35750.9|35630.9|35748.6|35628.6|35750.9|35630.9|35744.5|35624.5|17
1646626130000|2022-03-07 04:08:50|35748.4|35628.4|35749.8|35629.8|35754.3|35634.3|35747.6|35627.6|10
1646626140000|2022-03-07 04:09:00|35746.5|35626.5|35744.8|35624.8|35748.1|35628.1|35741.2|35621.2|19
1646626150000|2022-03-07 04:09:10|35744.9|35624.9|35746.6|35626.6|35755.6|35635.6|35742.2|35622.2|18
1646626160000|2022-03-07 04:09:20|35747.4|35627.4|35744.5|35624.5|35747.4|35627.4|35742.2|35622.2|14
1646626170000|2022-03-07 04:09:30|35744.7|35624.7|35749.4|35629.4|35751.8|35631.8|35743.5|35623.5|17
1646626180000|2022-03-07 04:09:40|35749.1|35629.1|35747.8|35627.8|35750.7|35630.7|35746.6|35626.6|17
1646626190000|2022-03-07 04:09:50|35747.9|35627.9|35747.9|35627.9|35758.5|35638.5|35745.2|35625.2|20
1646626200000|2022-03-07 04:10:00|35747.6|35627.6|35746|35626|35750.7|35630.7|35743.9|35623.9|27
1646626210000|2022-03-07 04:10:10|35746.3|35626.3|35753.9|35633.9|35754.4|35634.4|35744.9|35624.9|17
1646626220000|2022-03-07 04:10:20|35754|35634|35754.3|35634.3|35757.4|35637.4|35752.3|35632.3|22
1646626230000|2022-03-07 04:10:30|35753.2|35633.2|35754|35634|35754.9|35634.9|35752.8|35632.8|20
1646626240000|2022-03-07 04:10:40|35754.1|35634.1|35754.6|35634.6|35756.9|35636.9|35752.4|35632.4|17
1646626250000|2022-03-07 04:10:50|35751.9|35631.9|35750.8|35630.8|35755.8|35635.8|35750.8|35630.8|9
1646626260000|2022-03-07 04:11:00|35751.3|35631.3|35746.7|35626.7|35757.5|35637.5|35743.8|35623.8|12
1646626270000|2022-03-07 04:11:10|35740.8|35620.8|35748.9|35628.9|35755.2|35635.2|35740.8|35620.8|25
1646626280000|2022-03-07 04:11:20|35749|35629|35755.8|35635.8|35758.4|35638.4|35747.5|35627.5|23
1646626290000|2022-03-07 04:11:30|35756.5|35636.5|35755|35635|35756.5|35636.5|35753.1|35633.1|13
1646626300000|2022-03-07 04:11:40|35756.7|35636.7|35755.6|35635.6|35757.3|35637.3|35753.2|35633.2|22
1646626310000|2022-03-07 04:11:50|35756.7|35636.7|35753.9|35633.9|35765.2|35645.2|35750.2|35630.2|20
1646626320000|2022-03-07 04:12:00|35753.3|35633.3|35749.6|35629.6|35757.3|35637.3|35742.4|35622.4|23
1646626330000|2022-03-07 04:12:10|35748.3|35628.3|35752.4|35632.4|35756.3|35636.3|35748.3|35628.3|21
1646626340000|2022-03-07 04:12:20|35750.9|35630.9|35761|35641|35763.8|35643.8|35750.9|35630.9|17
1646626350000|2022-03-07 04:12:30|35760.4|35640.4|35760.5|35640.5|35761.6|35641.6|35757.6|35637.6|16
1646626360000|2022-03-07 04:12:40|35757.8|35637.8|35763.6|35643.6|35772.3|35652.3|35750.3|35630.3|24
1646626370000|2022-03-07 04:12:50|35760.4|35640.4|35757.7|35637.7|35762.2|35642.2|35757.5|35637.5|17
1646626380000|2022-03-07 04:13:00|35758.7|35638.7|35763.7|35643.7|35763.7|35643.7|35757.8|35637.8|18
1646626390000|2022-03-07 04:13:10|35763.8|35643.8|35761.6|35641.6|35763.8|35643.8|35759.3|35639.3|21
1646626400000|2022-03-07 04:13:20|35761.7|35641.7|35764|35644|35764.9|35644.9|35761.6|35641.6|14
1646626410000|2022-03-07 04:13:30|35764.1|35644.1|35773.1|35653.1|35773.1|35653.1|35759.3|35639.3|15
1646626420000|2022-03-07 04:13:40|35766.9|35646.9|35758|35638|35766.9|35646.9|35756.7|35636.7|15
1646626430000|2022-03-07 04:13:50|35757.2|35637.2|35752.9|35632.9|35758.8|35638.8|35752.9|35632.9|14
1646626440000|2022-03-07 04:14:00|35754.4|35634.4|35754.1|35634.1|35756|35636|35754.1|35634.1|15
1646626450000|2022-03-07 04:14:10|35765.7|35645.7|35754.3|35634.3|35765.7|35645.7|35751.9|35631.9|12
1646626460000|2022-03-07 04:14:20|35752.3|35632.3|35754.4|35634.4|35759.6|35639.6|35752.3|35632.3|10
1646626470000|2022-03-07 04:14:30|35751.1|35631.1|35760.2|35640.2|35760.2|35640.2|35749.7|35629.7|14
1646626480000|2022-03-07 04:14:40|35762.2|35642.2|35753.6|35633.6|35762.2|35642.2|35750.8|35630.8|12
1646626490000|2022-03-07 04:14:50|35753.8|35633.8|35761.7|35641.7|35761.7|35641.7|35748.5|35628.5|15
1646626500000|2022-03-07 04:15:00|35760.9|35640.9|35752.8|35632.8|35760.9|35640.9|35752.5|35632.5|21
1646626510000|2022-03-07 04:15:10|35754.3|35634.3|35752.1|35632.1|35754.6|35634.6|35751.6|35631.6|14
1646626520000|2022-03-07 04:15:20|35751.1|35631.1|35750.3|35630.3|35752.3|35632.3|35749.3|35629.3|13
1646626530000|2022-03-07 04:15:30|35748.7|35628.7|35751.6|35631.6|35756.8|35636.8|35747|35627|21
1646626540000|2022-03-07 04:15:40|35750.4|35630.4|35751|35631|35753.4|35633.4|35750.4|35630.4|9
1646626550000|2022-03-07 04:15:50|35751.5|35631.5|35755.7|35635.7|35761.6|35641.6|35751.4|35631.4|14
1646626560000|2022-03-07 04:16:00|35755.2|35635.2|35757.9|35637.9|35759.1|35639.1|35753.7|35633.7|14
1646626570000|2022-03-07 04:16:10|35758.9|35638.9|35755.9|35635.9|35758.9|35638.9|35755.9|35635.9|11
1646626580000|2022-03-07 04:16:20|35752.8|35632.8|35750.6|35630.6|35763.6|35643.6|35750.6|35630.6|13
1646626590000|2022-03-07 04:16:30|35751.1|35631.1|35748.5|35628.5|35751.9|35631.9|35747.7|35627.7|17
1646626600000|2022-03-07 04:16:40|35748.8|35628.8|35749.9|35629.9|35750.2|35630.2|35748.3|35628.3|11
1646626610000|2022-03-07 04:16:50|35750.3|35630.3|35754.9|35634.9|35760.9|35640.9|35749.1|35629.1|10
1646626620000|2022-03-07 04:17:00|35755.9|35635.9|35754.9|35634.9|35756.5|35636.5|35754.9|35634.9|5
1646626630000|2022-03-07 04:17:10|35755.3|35635.3|35748.4|35628.4|35755.3|35635.3|35748.4|35628.4|8
1646626640000|2022-03-07 04:17:20|35743.1|35623.1|35751.5|35631.5|35759.8|35639.8|35743.1|35623.1|17
1646626650000|2022-03-07 04:17:30|35751.3|35631.3|35750.6|35630.6|35752.7|35632.7|35750|35630|15
1646626660000|2022-03-07 04:17:40|35751.5|35631.5|35756.4|35636.4|35762.4|35642.4|35751.4|35631.4|14
1646626670000|2022-03-07 04:17:50|35758|35638|35756.1|35636.1|35758|35638|35754.8|35634.8|7
1646626680000|2022-03-07 04:18:00|35755.1|35635.1|35754.5|35634.5|35760|35640|35754.5|35634.5|9
1646626690000|2022-03-07 04:18:10|35757.3|35637.3|35748.1|35628.1|35757.4|35637.4|35745.3|35625.3|16
1646626700000|2022-03-07 04:18:20|35743.6|35623.6|35750.5|35630.5|35750.6|35630.6|35743.5|35623.5|8
1646626710000|2022-03-07 04:18:30|35752.8|35632.8|35753.2|35633.2|35760.3|35640.3|35750.1|35630.1|15
1646626720000|2022-03-07 04:18:40|35752.4|35632.4|35751.8|35631.8|35753.7|35633.7|35750.5|35630.5|18
1646626730000|2022-03-07 04:18:50|35752.3|35632.3|35751.9|35631.9|35755.9|35635.9|35750.8|35630.8|14
1646626740000|2022-03-07 04:19:00|35749.6|35629.6|35755.7|35635.7|35756.3|35636.3|35747.7|35627.7|16
1646626750000|2022-03-07 04:19:10|35754.7|35634.7|35757.3|35637.3|35760.8|35640.8|35753|35633|18
1646626760000|2022-03-07 04:19:20|35756.7|35636.7|35755.7|35635.7|35757.9|35637.9|35753.6|35633.6|15
1646626770000|2022-03-07 04:19:30|35754.2|35634.2|35754.6|35634.6|35755.6|35635.6|35751|35631|15
1646626780000|2022-03-07 04:19:40|35754.1|35634.1|35758|35638|35762.6|35642.6|35753.5|35633.5|21
1646626790000|2022-03-07 04:19:50|35758.7|35638.7|35757.7|35637.7|35759|35639|35756.2|35636.2|9
1646626800000|2022-03-07 04:20:00|35759|35639|35760.4|35640.4|35762.8|35642.8|35754.8|35634.8|14
1646626810000|2022-03-07 04:20:10|35755.2|35635.2|35750.7|35630.7|35756.6|35636.6|35748.3|35628.3|13
1646626820000|2022-03-07 04:20:20|35750.6|35630.6|35759.6|35639.6|35759.6|35639.6|35748.4|35628.4|13
1646626830000|2022-03-07 04:20:30|35758.5|35638.5|35759|35639|35763.1|35643.1|35756.4|35636.4|19
1646626840000|2022-03-07 04:20:40|35760.5|35640.5|35760.9|35640.9|35761.3|35641.3|35758|35638|10
1646626850000|2022-03-07 04:20:50|35760.4|35640.4|35754.5|35634.5|35766.2|35646.2|35754.1|35634.1|17
1646626860000|2022-03-07 04:21:00|35755.9|35635.9|35759.1|35639.1|35760.3|35640.3|35754.3|35634.3|21
1646626870000|2022-03-07 04:21:10|35759.6|35639.6|35768.7|35648.7|35768.7|35648.7|35757.7|35637.7|20
1646626880000|2022-03-07 04:21:20|35768.6|35648.6|35762.8|35642.8|35768.6|35648.6|35759.9|35639.9|25
1646626890000|2022-03-07 04:21:30|35761.2|35641.2|35769.7|35649.7|35769.7|35649.7|35761|35641|18
1646626900000|2022-03-07 04:21:40|35770|35650|35767.5|35647.5|35770|35650|35766|35646|19
1646626910000|2022-03-07 04:21:50|35770.7|35650.7|35770.7|35650.7|35770.7|35650.7|35758.3|35638.3|22
1646626920000|2022-03-07 04:22:00|35766.8|35646.8|35759.9|35639.9|35766.8|35646.8|35759.6|35639.6|13
1646626930000|2022-03-07 04:22:10|35761|35641|35759.8|35639.8|35761|35641|35755.7|35635.7|18
1646626940000|2022-03-07 04:22:20|35760.5|35640.5|35769.8|35649.8|35769.8|35649.8|35758.8|35638.8|10
1646626950000|2022-03-07 04:22:30|35768.3|35648.3|35760.7|35640.7|35769.2|35649.2|35760.7|35640.7|13
1646626960000|2022-03-07 04:22:40|35762.3|35642.3|35752.9|35632.9|35763.1|35643.1|35749.1|35629.1|21
1646626970000|2022-03-07 04:22:50|35747.3|35627.3|35757.4|35637.4|35758.2|35638.2|35746.4|35626.4|17
1646626980000|2022-03-07 04:23:00|35756.4|35636.4|35755.9|35635.9|35758.1|35638.1|35754.8|35634.8|13
1646626990000|2022-03-07 04:23:10|35754.3|35634.3|35761.6|35641.6|35765.1|35645.1|35754.3|35634.3|23
1646627000000|2022-03-07 04:23:20|35761.8|35641.8|35760.7|35640.7|35762.9|35642.9|35759|35639|18
1646627010000|2022-03-07 04:23:30|35758.4|35638.4|35764|35644|35765.7|35645.7|35758.4|35638.4|7
1646627020000|2022-03-07 04:23:40|35760.9|35640.9|35759.7|35639.7|35760.9|35640.9|35754.5|35634.5|15
1646627030000|2022-03-07 04:23:50|35755.1|35635.1|35756.9|35636.9|35769.7|35649.7|35755.1|35635.1|18
1646627040000|2022-03-07 04:24:00|35760.3|35640.3|35758|35638|35761.6|35641.6|35757|35637|11
1646627050000|2022-03-07 04:24:10|35759.6|35639.6|35767.3|35647.3|35767.3|35647.3|35752.7|35632.7|12
1646627060000|2022-03-07 04:24:20|35767.7|35647.7|35764.5|35644.5|35768.2|35648.2|35762.5|35642.5|19
1646627070000|2022-03-07 04:24:30|35764.2|35644.2|35768.8|35648.8|35768.8|35648.8|35755.8|35635.8|19
1646627080000|2022-03-07 04:24:40|35762.7|35642.7|35765.1|35645.1|35766|35646|35756.3|35636.3|22
1646627090000|2022-03-07 04:24:50|35764.2|35644.2|35763.6|35643.6|35770.1|35650.1|35757.9|35637.9|16
1646627100000|2022-03-07 04:25:00|35764.6|35644.6|35765.1|35645.1|35767.4|35647.4|35762.4|35642.4|18
1646627110000|2022-03-07 04:25:10|35766.5|35646.5|35770.4|35650.4|35773.6|35653.6|35765.6|35645.6|20
1646627120000|2022-03-07 04:25:20|35770.5|35650.5|35770.9|35650.9|35774.2|35654.2|35770.5|35650.5|18
1646627130000|2022-03-07 04:25:30|35767.9|35647.9|35763.5|35643.5|35770.2|35650.2|35763.4|35643.4|21
1646627140000|2022-03-07 04:25:40|35766.3|35646.3|35766.4|35646.4|35769.4|35649.4|35761.9|35641.9|18
1646627150000|2022-03-07 04:25:50|35770.4|35650.4|35765.2|35645.2|35770.4|35650.4|35763.5|35643.5|20
1646627160000|2022-03-07 04:26:00|35764.3|35644.3|35768.5|35648.5|35773.2|35653.2|35764.1|35644.1|19
1646627170000|2022-03-07 04:26:10|35767.6|35647.6|35765.7|35645.7|35769.5|35649.5|35765.6|35645.6|16
1646627180000|2022-03-07 04:26:20|35767.2|35647.2|35767.7|35647.7|35768.4|35648.4|35763.8|35643.8|13
1646627190000|2022-03-07 04:26:30|35765.9|35645.9|35767.3|35647.3|35775.9|35655.9|35764.3|35644.3|11
1646627200000|2022-03-07 04:26:40|35768.6|35648.6|35764.2|35644.2|35768.6|35648.6|35764.2|35644.2|16
1646627210000|2022-03-07 04:26:50|35764.3|35644.3|35766.3|35646.3|35777.2|35657.2|35762.9|35642.9|13
1646627220000|2022-03-07 04:27:00|35766.1|35646.1|35770.1|35650.1|35770.3|35650.3|35766.1|35646.1|17
1646627230000|2022-03-07 04:27:10|35770.8|35650.8|35771.1|35651.1|35774.6|35654.6|35767.3|35647.3|13
1646627240000|2022-03-07 04:27:20|35766.7|35646.7|35766.6|35646.6|35766.9|35646.9|35760.3|35640.3|18
1646627250000|2022-03-07 04:27:30|35766.7|35646.7|35765.4|35645.4|35768.2|35648.2|35763.5|35643.5|16
1646627260000|2022-03-07 04:27:40|35765.3|35645.3|35767.6|35647.6|35776.8|35656.8|35762.4|35642.4|22
1646627270000|2022-03-07 04:27:50|35767.8|35647.8|35763.7|35643.7|35771.4|35651.4|35763.7|35643.7|17
1646627280000|2022-03-07 04:28:00|35766.7|35646.7|35770.5|35650.5|35772.5|35652.5|35763.5|35643.5|17
1646627290000|2022-03-07 04:28:10|35769.8|35649.8|35766.6|35646.6|35773.8|35653.8|35760.1|35640.1|17
1646627300000|2022-03-07 04:28:20|35766|35646|35767.5|35647.5|35777.3|35693.9|35743.9|35646|15
1646627310000|2022-03-07 04:28:30|35766.4|35646.4|35742.4|35692.4|35766.4|35692.4|35742.4|35630.7|16
1646627320000|2022-03-07 04:28:40|35771.7|35651.7|35763.9|35643.9|35771.7|35651.7|35761.9|35641.9|12
1646627330000|2022-03-07 04:28:50|35764.9|35644.9|35766.2|35646.2|35770.9|35650.9|35762|35642|15
1646627340000|2022-03-07 04:29:00|35763.4|35643.4|35762.6|35642.6|35764.3|35644.3|35761.4|35641.4|8
1646627350000|2022-03-07 04:29:10|35762.2|35642.2|35763.1|35643.1|35767.1|35647.1|35757.6|35637.6|13
1646627360000|2022-03-07 04:29:20|35758.4|35638.4|35766.6|35646.6|35766.6|35646.6|35758.4|35638.4|6
1646627370000|2022-03-07 04:29:30|35763.4|35643.4|35769.7|35649.7|35773.1|35653.1|35761.4|35641.4|19
1646627380000|2022-03-07 04:29:40|35770|35650|35766|35646|35770.2|35650.2|35766|35646|18
1646627390000|2022-03-07 04:29:50|35767.2|35647.2|35771.3|35651.3|35771.3|35651.3|35764.3|35644.3|12
1646627400000|2022-03-07 04:30:00|35770.9|35650.9|35766.7|35646.7|35770.9|35650.9|35764.7|35644.7|14
1646627410000|2022-03-07 04:30:10|35765.9|35645.9|35767.2|35647.2|35767.2|35647.2|35760.6|35640.6|16
1646627420000|2022-03-07 04:30:20|35765.4|35645.4|35775.5|35655.5|35775.8|35656.5|35761.6|35641.6|22
1646627430000|2022-03-07 04:30:30|35767.9|35647.9|35774.2|35654.2|35774.2|35658.6|35760.1|35640.1|19
1646627440000|2022-03-07 04:30:40|35772.7|35652.7|35769.8|35649.8|35772.7|35652.7|35765.4|35645.4|19
1646627450000|2022-03-07 04:30:50|35766.6|35646.6|35770.7|35650.7|35770.7|35650.7|35764.1|35644.1|16
1646627460000|2022-03-07 04:31:00|35768|35648|35765.7|35645.7|35769.6|35649.6|35760.3|35640.3|20
1646627470000|2022-03-07 04:31:10|35767.6|35647.6|35769.5|35649.5|35769.8|35649.8|35762.6|35642.6|18
1646627480000|2022-03-07 04:31:20|35764.6|35644.6|35773.9|35653.9|35773.9|35653.9|35764.6|35644.6|18
1646627490000|2022-03-07 04:31:30|35771.6|35651.6|35765.1|35645.1|35772.4|35652.4|35765.1|35645.1|16
1646627500000|2022-03-07 04:31:40|35770.1|35650.1|35764.7|35644.7|35770.1|35650.1|35764.7|35644.7|17
1646627510000|2022-03-07 04:31:50|35764.4|35644.4|35761.8|35641.8|35764.7|35644.7|35749.6|35629.6|12
1646627520000|2022-03-07 04:32:00|35760|35640|35763.3|35643.3|35767|35647|35757.9|35637.9|14
1646627530000|2022-03-07 04:32:10|35763.9|35643.9|35757.5|35637.5|35765.5|35645.5|35755.5|35635.5|17
1646627540000|2022-03-07 04:32:20|35756.9|35636.9|35765|35645|35767.1|35647.1|35756.9|35636.9|20
1646627550000|2022-03-07 04:32:30|35765.1|35645.1|35762.1|35642.1|35765.1|35645.1|35761.4|35641.4|13
1646627560000|2022-03-07 04:32:40|35763.8|35643.8|35762|35642|35764|35644|35762|35642|15
1646627570000|2022-03-07 04:32:50|35763.5|35643.5|35762.3|35642.3|35764|35644|35759|35639|15
1646627580000|2022-03-07 04:33:00|35759.5|35639.5|35769.8|35649.8|35769.8|35649.8|35757.7|35637.7|10
1646627590000|2022-03-07 04:33:10|35769.3|35649.3|35766.8|35646.8|35769.3|35649.3|35762.4|35642.4|18
1646627600000|2022-03-07 04:33:20|35766.3|35646.3|35767.8|35647.8|35772.6|35652.6|35765.5|35645.5|21
1646627610000|2022-03-07 04:33:30|35767.6|35647.6|35769.7|35649.7|35774.2|35654.2|35767.4|35647.4|18
1646627620000|2022-03-07 04:33:40|35768.9|35648.9|35766.1|35646.1|35770.1|35650.1|35760.8|35640.8|9
1646627630000|2022-03-07 04:33:50|35765.6|35645.6|35762.9|35642.9|35765.6|35645.6|35761.1|35641.1|17
1646627640000|2022-03-07 04:34:00|35761.9|35641.9|35758.5|35638.5|35766.3|35646.3|35755.4|35635.4|23
1646627650000|2022-03-07 04:34:10|35760.1|35640.1|35757.2|35637.2|35760.3|35640.3|35756.4|35636.4|17
1646627660000|2022-03-07 04:34:20|35759.9|35639.9|35759.7|35639.7|35767.8|35647.8|35758.3|35638.3|18
1646627670000|2022-03-07 04:34:30|35760|35640|35757.7|35637.7|35761.4|35641.4|35756.2|35636.2|17
1646627680000|2022-03-07 04:34:40|35759.2|35639.2|35760.6|35640.6|35763.4|35643.4|35756|35636|15
1646627690000|2022-03-07 04:34:50|35754.8|35634.8|35757.3|35637.3|35763.3|35643.3|35754.8|35634.8|19
1646627700000|2022-03-07 04:35:00|35758.9|35638.9|35759.7|35639.7|35761.8|35641.8|35756.3|35636.3|18
1646627710000|2022-03-07 04:35:10|35762|35642|35759.8|35639.8|35764.8|35644.8|35756.7|35636.7|16
1646627720000|2022-03-07 04:35:20|35759.9|35639.9|35761.3|35641.3|35763.5|35643.5|35757.6|35637.6|16
1646627730000|2022-03-07 04:35:30|35760.5|35640.5|35759.5|35639.5|35767|35647|35756.2|35636.2|15
1646627740000|2022-03-07 04:35:40|35758.9|35638.9|35758.9|35638.9|35760.6|35640.6|35755.6|35635.6|13
1646627750000|2022-03-07 04:35:50|35759.2|35639.2|35757.9|35637.9|35761.4|35641.4|35756.3|35636.3|19
1646627760000|2022-03-07 04:36:00|35755.9|35635.9|35763.6|35643.6|35766.8|35646.8|35755.4|35635.4|17
1646627770000|2022-03-07 04:36:10|35764.2|35644.2|35764.1|35644.1|35764.9|35644.9|35762.5|35642.5|13
1646627780000|2022-03-07 04:36:20|35764.6|35644.6|35757.2|35637.2|35764.6|35644.6|35756.7|35636.7|8
1646627790000|2022-03-07 04:36:30|35758.8|35638.8|35763.7|35643.7|35769.8|35649.8|35758.8|35638.8|10
1646627800000|2022-03-07 04:36:40|35764.8|35644.8|35761.4|35641.4|35764.8|35644.8|35759.8|35639.8|16
1646627810000|2022-03-07 04:36:50|35760.9|35640.9|35761.6|35641.6|35766.3|35646.3|35760.9|35640.9|14
1646627820000|2022-03-07 04:37:00|35760.5|35640.5|35762.6|35642.6|35763.4|35643.4|35755|35635|22
1646627830000|2022-03-07 04:37:10|35760.8|35640.8|35761.7|35641.7|35763.9|35643.9|35759.3|35639.3|20
1646627840000|2022-03-07 04:37:20|35762.1|35642.1|35762.8|35642.8|35764.9|35644.9|35762|35642|14
1646627850000|2022-03-07 04:37:30|35753.5|35633.5|35760.7|35640.7|35763.4|35643.4|35753.5|35633.5|22
1646627860000|2022-03-07 04:37:40|35759.5|35639.5|35762.1|35642.1|35773.7|35655|35758.2|35638.2|21
1646627870000|2022-03-07 04:37:50|35762.2|35642.2|35763|35643|35771|35651|35756.1|35636.1|22
1646627880000|2022-03-07 04:38:00|35762.3|35642.3|35764.9|35644.9|35770.4|35650.4|35759|35639|23
1646627890000|2022-03-07 04:38:10|35766.3|35646.3|35764|35644|35766.3|35646.3|35763|35643|14
1646627900000|2022-03-07 04:38:20|35760|35640|35765.4|35645.4|35772.5|35654.1|35757.8|35637.8|23
1646627910000|2022-03-07 04:38:30|35768.4|35648.4|35761.6|35641.6|35768.4|35648.4|35752.4|35632.4|21
1646627920000|2022-03-07 04:38:40|35761.5|35641.5|35758.9|35638.9|35769.2|35650.9|35754|35634|25
1646627930000|2022-03-07 04:38:50|35764.4|35644.4|35765.1|35645.1|35769.7|35649.7|35761.5|35641.5|21
1646627940000|2022-03-07 04:39:00|35762.4|35642.4|35763.2|35643.2|35763.8|35643.8|35761.6|35641.6|10
1646627950000|2022-03-07 04:39:10|35762.3|35642.3|35764.2|35644.2|35766.7|35646.7|35757.9|35637.9|18
1646627960000|2022-03-07 04:39:20|35765.5|35645.5|35763.2|35643.2|35765.5|35645.5|35762.6|35642.6|15
1646627970000|2022-03-07 04:39:30|35755.1|35635.1|35762.6|35642.6|35763.3|35643.3|35755.1|35635.1|14
1646627980000|2022-03-07 04:39:40|35758.2|35638.2|35769.2|35649.2|35770.2|35650.2|35757.5|35637.5|19
1646627990000|2022-03-07 04:39:50|35767.3|35647.3|35762.6|35642.6|35767.6|35647.6|35762.6|35642.6|21
1646628000000|2022-03-07 04:40:00|35764.3|35644.3|35768.8|35648.8|35768.9|35648.9|35762.7|35642.7|19
1646628010000|2022-03-07 04:40:10|35766.9|35646.9|35759.2|35639.2|35768.1|35648.1|35759.2|35639.2|13
1646628020000|2022-03-07 04:40:20|35760.3|35640.3|35761.7|35641.7|35763.3|35643.3|35757.2|35637.2|17
1646628030000|2022-03-07 04:40:30|35764.5|35644.5|35770.1|35650.1|35771|35651|35757.7|35637.7|11
1646628040000|2022-03-07 04:40:40|35757.1|35637.1|35764.7|35644.7|35770.2|35650.2|35757.1|35637.1|23
1646628050000|2022-03-07 04:40:50|35764.8|35644.8|35765.2|35645.2|35767.2|35647.2|35762.4|35642.4|17
1646628060000|2022-03-07 04:41:00|35765.4|35645.4|35763.3|35643.3|35766|35646|35763.2|35643.2|17
1646628070000|2022-03-07 04:41:10|35761.5|35641.5|35765.9|35645.9|35771.4|35651.4|35758.9|35638.9|16
1646628080000|2022-03-07 04:41:20|35772.7|35652.7|35765.4|35645.4|35772.7|35652.7|35759.2|35639.2|20
1646628090000|2022-03-07 04:41:30|35763.9|35643.9|35764.6|35644.6|35777.8|35657.8|35761.1|35641.1|17
1646628100000|2022-03-07 04:41:40|35766.8|35646.8|35763.7|35643.7|35766.8|35646.8|35761.4|35641.4|10
1646628110000|2022-03-07 04:41:50|35760.4|35640.4|35763.6|35643.6|35764.3|35644.3|35759.7|35639.7|14
1646628120000|2022-03-07 04:42:00|35763.5|35643.5|35763.7|35643.7|35775.8|35655.8|35757.8|35637.8|19
1646628130000|2022-03-07 04:42:10|35760.4|35640.4|35759.3|35639.3|35762.3|35642.3|35759.2|35639.2|15
1646628140000|2022-03-07 04:42:20|35760.5|35640.5|35759.4|35639.4|35763.7|35643.7|35757.9|35637.9|6
1646628150000|2022-03-07 04:42:30|35762.3|35642.3|35764.1|35644.1|35770.4|35650.4|35762.3|35642.3|10
1646628160000|2022-03-07 04:42:40|35764.2|35644.2|35765.3|35645.3|35765.3|35645.3|35763.4|35643.4|3
1646628170000|2022-03-07 04:42:50|35766.3|35646.3|35755.5|35635.5|35766.8|35646.8|35752.5|35632.5|8
1646628180000|2022-03-07 04:43:00|35763|35643|35750.1|35630.1|35781.9|35661.9|35750.1|35630.1|11
1646628190000|2022-03-07 04:43:10|35760.6|35640.6|35757.4|35637.4|35762.7|35642.7|35757.4|35637.4|11
1646628200000|2022-03-07 04:43:20|35755.9|35635.9|35760.3|35640.3|35763.1|35643.1|35755.9|35635.9|14
1646628210000|2022-03-07 04:43:30|35761.9|35641.9|35766.2|35646.2|35771.9|35651.9|35761.9|35641.9|21
1646628220000|2022-03-07 04:43:40|35765.6|35645.6|35765.9|35645.9|35767.6|35647.6|35764|35644|12
1646628230000|2022-03-07 04:43:50|35764.3|35644.3|35761.2|35641.2|35767.6|35647.6|35760|35640|10
1646628240000|2022-03-07 04:44:00|35763.6|35643.6|35761.5|35641.5|35775.3|35663.3|35758.2|35638.2|18
1646628250000|2022-03-07 04:44:10|35767|35647|35763.8|35643.8|35775.9|35663.1|35752.3|35632.3|21
1646628260000|2022-03-07 04:44:20|35763.4|35643.4|35764.5|35644.5|35771.3|35651.3|35759.6|35639.6|16
1646628270000|2022-03-07 04:44:30|35764.2|35644.2|35765.5|35645.5|35767.2|35647.2|35762.4|35642.4|17
1646628280000|2022-03-07 04:44:40|35765.8|35645.8|35757.6|35637.6|35765.8|35645.8|35757.6|35637.6|14
1646628290000|2022-03-07 04:44:50|35761.1|35641.1|35760.8|35640.8|35765.6|35645.6|35751|35631|17
1646628300000|2022-03-07 04:45:00|35764.3|35644.3|35763.2|35643.2|35764.3|35644.3|35760.7|35640.7|19
1646628310000|2022-03-07 04:45:10|35763.6|35643.6|35766|35646|35769|35649|35763.2|35643.2|13
1646628320000|2022-03-07 04:45:20|35764.5|35644.5|35767.7|35647.7|35768.4|35648.4|35763.4|35643.4|13
1646628330000|2022-03-07 04:45:30|35766.1|35646.1|35767.8|35647.8|35770.9|35650.9|35765.9|35645.9|13
1646628340000|2022-03-07 04:45:40|35764.4|35644.4|35775.7|35655.7|35778.5|35658.5|35761.2|35641.2|17
1646628350000|2022-03-07 04:45:50|35778.1|35658.1|35767.9|35647.9|35778.1|35658.1|35767.4|35647.4|22
1646628360000|2022-03-07 04:46:00|35765.9|35645.9|35765.3|35645.3|35774|35654|35757.9|35637.9|22
1646628370000|2022-03-07 04:46:10|35765.9|35645.9|35766.9|35646.9|35767.5|35647.5|35765.8|35645.8|11
1646628380000|2022-03-07 04:46:20|35766.1|35646.1|35767.6|35647.6|35773.2|35653.2|35766.1|35646.1|15
1646628390000|2022-03-07 04:46:30|35768.8|35648.8|35763.6|35643.6|35771.8|35651.8|35763.1|35643.1|22
1646628400000|2022-03-07 04:46:40|35770.9|35650.9|35765.2|35645.2|35777.8|35657.8|35762.9|35642.9|22
1646628410000|2022-03-07 04:46:50|35765.7|35645.7|35765.3|35645.3|35766.5|35646.5|35760.6|35640.6|11
1646628420000|2022-03-07 04:47:00|35766.4|35646.4|35763.7|35643.7|35777.4|35657.4|35763.7|35643.7|18
1646628430000|2022-03-07 04:47:10|35766|35646|35764.5|35644.5|35767.6|35647.6|35761.2|35641.2|16
1646628440000|2022-03-07 04:47:20|35764.4|35644.4|35760.9|35640.9|35764.6|35644.6|35760.8|35640.8|14
1646628450000|2022-03-07 04:47:30|35774|35654|35761.8|35641.8|35774|35654|35760.4|35640.4|13
1646628460000|2022-03-07 04:47:40|35761.4|35641.4|35760.4|35640.4|35762.6|35642.6|35753.7|35633.7|19
1646628470000|2022-03-07 04:47:50|35761.1|35641.1|35761.7|35641.7|35763.7|35643.7|35758.1|35638.1|12
1646628480000|2022-03-07 04:48:00|35760.3|35640.3|35768.2|35648.2|35768.6|35648.6|35759.2|35639.2|14
1646628490000|2022-03-07 04:48:10|35767.6|35647.6|35760.7|35640.7|35767.6|35647.6|35760.7|35640.7|10
1646628500000|2022-03-07 04:48:20|35762.5|35642.5|35767.2|35647.2|35768.2|35648.2|35757.1|35637.1|13
1646628510000|2022-03-07 04:48:30|35767.9|35647.9|35762.8|35642.8|35767.9|35647.9|35748.2|35628.2|17
1646628520000|2022-03-07 04:48:40|35761.9|35641.9|35756.4|35636.4|35761.9|35641.9|35754.3|35634.3|17
1646628530000|2022-03-07 04:48:50|35757.5|35637.5|35755.9|35635.9|35763.6|35643.6|35754.7|35634.7|25
1646628540000|2022-03-07 04:49:00|35757.3|35637.3|35756.4|35636.4|35757.5|35637.5|35754.9|35634.9|11
1646628550000|2022-03-07 04:49:10|35755.8|35635.8|35751.8|35631.8|35755.8|35635.8|35751.7|35631.7|16
1646628560000|2022-03-07 04:49:20|35746.1|35626.1|35745.7|35625.7|35751.3|35631.3|35745.5|35625.5|16
1646628570000|2022-03-07 04:49:30|35745.5|35625.5|35747.2|35627.2|35751.4|35631.4|35740.2|35620.2|20
1646628580000|2022-03-07 04:49:40|35748.5|35628.5|35751.1|35631.1|35752.6|35632.6|35747.8|35627.8|20
1646628590000|2022-03-07 04:49:50|35756.6|35636.6|35753.2|35633.2|35757|35637|35753.2|35633.2|20
1646628600000|2022-03-07 04:50:00|35755.2|35635.2|35751.7|35631.7|35755.2|35635.2|35751.6|35631.6|19
1646628610000|2022-03-07 04:50:10|35752.1|35632.1|35750.4|35630.4|35754.3|35634.3|35748.4|35628.4|12
1646628620000|2022-03-07 04:50:20|35759.5|35639.5|35750.7|35630.7|35759.5|35639.5|35740|35620|19
1646628630000|2022-03-07 04:50:30|35751.1|35631.1|35753.4|35633.4|35755.2|35635.2|35749.4|35629.4|14
1646628640000|2022-03-07 04:50:40|35750.7|35630.7|35752.6|35632.6|35755.1|35635.1|35748|35628|14
1646628650000|2022-03-07 04:50:50|35767.1|35647.1|35754.4|35634.4|35767.1|35647.1|35754.4|35634.4|7
1646628660000|2022-03-07 04:51:00|35751.8|35631.8|35754.9|35634.9|35755.6|35635.6|35751.8|35631.8|18
1646628670000|2022-03-07 04:51:10|35753.6|35633.6|35754|35634|35754.8|35634.8|35753.3|35633.3|16
1646628680000|2022-03-07 04:51:20|35762.7|35642.7|35756.1|35636.1|35762.7|35642.7|35755|35635|18
1646628690000|2022-03-07 04:51:30|35751|35631|35746.6|35626.6|35752.4|35632.4|35744.1|35624.1|15
1646628700000|2022-03-07 04:51:40|35745.3|35625.3|35746.7|35626.7|35747.9|35627.9|35743.7|35623.7|15
1646628710000|2022-03-07 04:51:50|35755.9|35635.9|35751.4|35631.4|35755.9|35635.9|35749.6|35629.6|17
1646628720000|2022-03-07 04:52:00|35752.2|35632.2|35745.8|35625.8|35754.2|35634.2|35745.8|35625.8|13
1646628730000|2022-03-07 04:52:10|35747.8|35627.8|35748.8|35628.8|35755.6|35635.6|35740|35620|24
1646628740000|2022-03-07 04:52:20|35747.1|35627.1|35750.6|35630.6|35751|35631|35745.7|35625.7|19
1646628750000|2022-03-07 04:52:30|35750.4|35630.4|35754.7|35634.7|35761.3|35641.3|35748.6|35628.6|18
1646628760000|2022-03-07 04:52:40|35755.4|35635.4|35754.9|35634.9|35758.4|35638.4|35751.9|35631.9|10
1646628770000|2022-03-07 04:52:50|35755.8|35635.8|35756.3|35636.3|35760.5|35640.5|35752.5|35632.5|15
1646628780000|2022-03-07 04:53:00|35753.3|35633.3|35748.1|35628.1|35753.3|35633.3|35744.3|35624.3|21
1646628790000|2022-03-07 04:53:10|35747.9|35627.9|35754.4|35634.4|35758.9|35638.9|35747.9|35627.9|24
1646628800000|2022-03-07 04:53:20|35751.6|35631.6|35749.3|35629.3|35753.1|35633.1|35748.7|35628.7|16
1646628810000|2022-03-07 04:53:30|35742.4|35622.4|35744.8|35624.8|35745|35625|35742.4|35622.4|13
1646628820000|2022-03-07 04:53:40|35743.1|35623.1|35754.5|35634.5|35759.6|35639.6|35743.1|35623.1|15
1646628830000|2022-03-07 04:53:50|35751.7|35631.7|35749.2|35629.2|35752.2|35632.2|35747.7|35627.7|20
1646628840000|2022-03-07 04:54:00|35748.3|35628.3|35748.3|35628.3|35750.9|35630.9|35744.8|35624.8|13
1646628850000|2022-03-07 04:54:10|35748.7|35628.7|35749.2|35629.2|35756.4|35636.4|35745.8|35625.8|17
1646628860000|2022-03-07 04:54:20|35751|35631|35746.7|35626.7|35751|35631|35745.7|35625.7|14
1646628870000|2022-03-07 04:54:30|35745.9|35625.9|35752.2|35632.2|35755|35635|35745.8|35625.8|14
1646628880000|2022-03-07 04:54:40|35750.7|35630.7|35747.2|35627.2|35750.7|35630.7|35747.2|35627.2|11
1646628890000|2022-03-07 04:54:50|35749.7|35629.7|35741.3|35621.3|35749.7|35629.7|35736.7|35616.7|22
1646628900000|2022-03-07 04:55:00|35739.6|35619.6|35743|35623|35746.5|35626.5|35739|35619|22
1646628910000|2022-03-07 04:55:10|35744.4|35624.4|35746.5|35626.5|35751.1|35631.1|35744.4|35624.4|14
1646628920000|2022-03-07 04:55:20|35746.1|35626.1|35740|35620|35746.4|35626.4|35737.3|35617.3|23
1646628930000|2022-03-07 04:55:30|35741.8|35621.8|35738.3|35618.3|35742.3|35622.3|35738.2|35618.2|22
1646628940000|2022-03-07 04:55:40|35738.7|35618.7|35742.1|35622.1|35746.5|35626.5|35738.7|35618.7|19
1646628950000|2022-03-07 04:55:50|35739.4|35619.4|35748.4|35628.4|35748.4|35628.4|35732.2|35612.2|19
1646628960000|2022-03-07 04:56:00|35745.2|35625.2|35732.9|35612.9|35745.2|35625.2|35729.7|35609.7|21
1646628970000|2022-03-07 04:56:10|35731.4|35611.4|35732.7|35612.7|35734.9|35614.9|35729.2|35609.2|20
1646628980000|2022-03-07 04:56:20|35732.6|35612.6|35730.6|35610.6|35736.2|35616.2|35730.6|35610.6|19
1646628990000|2022-03-07 04:56:30|35738.8|35618.8|35734|35614|35739.1|35619.1|35734|35614|12
1646629000000|2022-03-07 04:56:40|35737|35617|35743.5|35623.5|35743.5|35623.5|35730.3|35610.3|16
1646629010000|2022-03-07 04:56:50|35739.6|35619.6|35729.9|35609.9|35739.6|35619.6|35717.6|35597.6|25
1646629020000|2022-03-07 04:57:00|35731.6|35611.6|35727.3|35607.3|35732|35612|35727.2|35607.2|14
1646629030000|2022-03-07 04:57:10|35729.1|35609.1|35735|35615|35739.6|35619.6|35727.6|35607.6|13
1646629040000|2022-03-07 04:57:20|35735.1|35615.1|35732.8|35612.8|35735.1|35615.1|35731|35611|14
1646629050000|2022-03-07 04:57:30|35731.2|35611.2|35726.5|35606.5|35731.2|35611.2|35724.5|35604.5|20
1646629060000|2022-03-07 04:57:40|35726.2|35606.2|35731.5|35611.5|35736|35616|35725.1|35605.1|17
1646629070000|2022-03-07 04:57:50|35731.1|35611.1|35727|35607|35731.1|35611.1|35718.1|35598.1|18
1646629080000|2022-03-07 04:58:00|35725.7|35605.7|35723.9|35603.9|35725.7|35605.7|35718.8|35598.8|15
1646629090000|2022-03-07 04:58:10|35722.3|35602.3|35724.5|35604.5|35724.5|35604.5|35718.2|35598.2|18
1646629100000|2022-03-07 04:58:20|35724.1|35604.1|35729.5|35609.5|35731.7|35611.7|35721.1|35601.1|20
1646629110000|2022-03-07 04:58:30|35729.4|35609.4|35723.2|35603.2|35729.4|35609.4|35720|35600|19
1646629120000|2022-03-07 04:58:40|35724.1|35604.1|35720.1|35600.1|35724.1|35604.1|35720.1|35600.1|17
1646629130000|2022-03-07 04:58:50|35721.6|35601.6|35720.7|35600.7|35726.7|35606.7|35714.7|35594.7|23
1646629140000|2022-03-07 04:59:00|35721.1|35601.1|35718|35598|35721.1|35601.1|35716.7|35596.7|18
1646629150000|2022-03-07 04:59:10|35718.2|35598.2|35716.8|35596.8|35720.4|35600.4|35715.3|35595.3|18
1646629160000|2022-03-07 04:59:20|35717.2|35597.2|35719.3|35599.3|35720.1|35600.1|35712.2|35592.2|18
1646629170000|2022-03-07 04:59:30|35719|35599|35720.2|35600.2|35722.5|35602.5|35717.3|35597.3|19
1646629180000|2022-03-07 04:59:40|35719.7|35599.7|35716.9|35596.9|35729|35609|35712.6|35592.6|19
1646629190000|2022-03-07 04:59:50|35713|35593|35718.7|35598.7|35724.4|35604.4|35711.5|35591.5|24
1646629200000|2022-03-07 05:00:00|35720.6|35600.6|35723.4|35603.4|35726.6|35606.6|35720.6|35600.6|23
1646629210000|2022-03-07 05:00:10|35724.9|35604.9|35725.8|35605.8|35727.4|35607.4|35721.4|35601.4|18
1646629220000|2022-03-07 05:00:20|35723.5|35603.5|35721.1|35601.1|35728|35608|35718.4|35598.4|21
1646629230000|2022-03-07 05:00:30|35720.9|35600.9|35729.3|35609.3|35729.4|35609.4|35717.1|35597.1|20
1646629240000|2022-03-07 05:00:40|35729.7|35609.7|35722.5|35602.5|35729.7|35609.7|35721.5|35601.5|11
1646629250000|2022-03-07 05:00:50|35721.7|35601.7|35719.9|35599.9|35722.2|35602.2|35718.8|35598.8|10
1646629260000|2022-03-07 05:01:00|35718.9|35598.9|35724.3|35604.3|35729.6|35609.6|35717.8|35597.8|17
1646629270000|2022-03-07 05:01:10|35723.3|35603.3|35717.1|35597.1|35723.9|35603.9|35714.3|35594.3|15
1646629280000|2022-03-07 05:01:20|35717.3|35597.3|35718.8|35598.8|35721.9|35601.9|35714.8|35594.8|18
1646629290000|2022-03-07 05:01:30|35718.7|35598.7|35724.2|35604.2|35727|35607|35716.1|35596.1|10
1646629300000|2022-03-07 05:01:40|35720.8|35600.8|35723.7|35603.7|35723.7|35603.7|35717.8|35597.8|13
1646629310000|2022-03-07 05:01:50|35722.4|35602.4|35715.9|35595.9|35723.7|35603.7|35715.5|35595.5|14
1646629320000|2022-03-07 05:02:00|35716.3|35596.3|35722.2|35602.2|35723|35603|35715.7|35595.7|12
1646629330000|2022-03-07 05:02:10|35715.4|35595.4|35711.7|35591.7|35718.6|35598.6|35710.6|35590.6|17
1646629340000|2022-03-07 05:02:20|35713.8|35593.8|35716.8|35596.8|35717.6|35597.6|35713.8|35593.8|14
1646629350000|2022-03-07 05:02:30|35716.3|35596.3|35719|35599|35721.2|35601.2|35712.7|35592.7|12
1646629360000|2022-03-07 05:02:40|35720.3|35600.3|35716.8|35596.8|35720.3|35600.3|35716.8|35596.8|10
1646629370000|2022-03-07 05:02:50|35718.2|35598.2|35722|35602|35722.3|35602.3|35711.6|35591.6|16
1646629380000|2022-03-07 05:03:00|35724.1|35604.1|35719|35599|35727.3|35607.3|35718.3|35598.3|16
1646629390000|2022-03-07 05:03:10|35720.4|35600.4|35713.2|35593.2|35720.7|35600.7|35708.9|35588.9|15
1646629400000|2022-03-07 05:03:20|35713.4|35593.4|35718.8|35598.8|35726.2|35606.2|35713.4|35593.4|9
1646629410000|2022-03-07 05:03:30|35711.2|35591.2|35711.8|35591.8|35714.6|35594.6|35710.1|35590.1|10
1646629420000|2022-03-07 05:03:40|35713.4|35593.4|35723.1|35603.1|35729.9|35609.9|35713.4|35593.4|10
1646629430000|2022-03-07 05:03:50|35725.8|35605.8|35725|35605|35725.8|35605.8|35722.7|35602.7|9
1646629440000|2022-03-07 05:04:00|35724.5|35604.5|35722.4|35602.4|35729.5|35609.5|35722.4|35602.4|11
1646629450000|2022-03-07 05:04:10|35708.6|35588.6|35720.3|35600.3|35722.8|35602.8|35708.6|35588.6|11
1646629460000|2022-03-07 05:04:20|35720.2|35600.2|35719.4|35599.4|35727.5|35607.5|35717.7|35597.7|9
1646629470000|2022-03-07 05:04:30|35719.6|35599.6|35720.1|35600.1|35722|35602|35719.1|35599.1|10
1646629480000|2022-03-07 05:04:40|35720.6|35600.6|35723.1|35603.1|35727.3|35607.3|35720.6|35600.6|12
1646629490000|2022-03-07 05:04:50|35721.6|35601.6|35721.4|35601.4|35723.5|35603.5|35719.5|35599.5|12
1646629500000|2022-03-07 05:05:00|35720.8|35600.8|35723.5|35603.5|35736.3|35616.8|35718.7|35598.7|18
1646629510000|2022-03-07 05:05:10|35723.9|35603.9|35729.4|35609.4|35732.8|35612.8|35720.1|35600.1|20
1646629520000|2022-03-07 05:05:20|35729.8|35609.8|35732.5|35612.5|35740.6|35620.6|35727.8|35607.8|23
1646629530000|2022-03-07 05:05:30|35731.9|35611.9|35730.9|35610.9|35733.6|35613.6|35730.4|35610.4|18
1646629540000|2022-03-07 05:05:40|35731.5|35611.5|35735.1|35615.1|35737.7|35617.7|35730.9|35610.9|19
1646629550000|2022-03-07 05:05:50|35732.8|35612.8|35729.6|35609.6|35733.3|35613.3|35729.5|35609.5|17
1646629560000|2022-03-07 05:06:00|35731.9|35611.9|35734.8|35614.8|35740.3|35620.3|35731.9|35611.9|19
1646629570000|2022-03-07 05:06:10|35736.3|35616.3|35735.9|35615.9|35736.3|35616.3|35733.1|35613.1|15
1646629580000|2022-03-07 05:06:20|35735.4|35615.4|35731.4|35611.4|35736.8|35616.8|35730.7|35610.7|16
1646629590000|2022-03-07 05:06:30|35732.2|35612.2|35735.3|35615.3|35736.2|35616.2|35729.8|35609.8|16
1646629600000|2022-03-07 05:06:40|35734.5|35614.5|35733.6|35613.6|35739.1|35619.1|35729.6|35609.6|17
1646629610000|2022-03-07 05:06:50|35731.8|35611.8|35732|35612|35737.4|35617.4|35731.8|35611.8|9
1646629620000|2022-03-07 05:07:00|35738.6|35618.6|35732.5|35612.5|35740.5|35620.5|35732.1|35612.1|23
1646629630000|2022-03-07 05:07:10|35729.7|35609.7|35732|35612|35732.7|35612.7|35727.6|35607.6|17
1646629640000|2022-03-07 05:07:20|35730.1|35610.1|35734.2|35614.2|35738.3|35618.3|35730.1|35610.1|16
1646629650000|2022-03-07 05:07:30|35732.7|35612.7|35731.3|35611.3|35735.4|35615.4|35731.3|35611.3|14
1646629660000|2022-03-07 05:07:40|35725.6|35605.6|35727.1|35607.1|35736.4|35616.4|35725.6|35605.6|12
1646629670000|2022-03-07 05:07:50|35729.3|35609.3|35726.7|35606.7|35730.9|35610.9|35726.7|35606.7|8
1646629680000|2022-03-07 05:08:00|35729|35609|35727|35607|35731.6|35611.6|35727|35607|18
1646629690000|2022-03-07 05:08:10|35730.1|35610.1|35730.5|35610.5|35737.9|35617.9|35729.6|35609.6|24
1646629700000|2022-03-07 05:08:20|35731.5|35611.5|35731.9|35611.9|35735|35615|35731.5|35611.5|15
1646629710000|2022-03-07 05:08:30|35738.4|35618.4|35728.7|35608.7|35739.3|35619.3|35727.7|35607.7|8
1646629720000|2022-03-07 05:08:40|35728|35608|35729.1|35609.1|35731.5|35611.5|35728|35608|8
1646629730000|2022-03-07 05:08:50|35739.2|35619.2|35728.6|35608.6|35739.2|35619.2|35728.6|35608.6|5
1646629740000|2022-03-07 05:09:00|35731|35611|35727.7|35607.7|35732.6|35612.6|35727.7|35607.7|9
1646629750000|2022-03-07 05:09:10|35729.6|35609.6|35732.2|35612.2|35733.7|35613.7|35728.3|35608.3|12
1646629760000|2022-03-07 05:09:20|35729.9|35609.9|35732.8|35612.8|35737|35617|35729.9|35609.9|14
1646629770000|2022-03-07 05:09:30|35731.3|35611.3|35725.8|35605.8|35731.3|35611.3|35725|35605|13
1646629780000|2022-03-07 05:09:40|35727.5|35607.5|35730.2|35610.2|35739.6|35619.6|35727.4|35607.4|19
1646629790000|2022-03-07 05:09:50|35733.1|35613.1|35731.3|35611.3|35742.3|35622.3|35723.7|35603.7|19
1646629800000|2022-03-07 05:10:00|35732.6|35612.6|35734.8|35614.8|35740.5|35620.5|35732.4|35612.4|20
1646629810000|2022-03-07 05:10:10|35733.9|35613.9|35747.3|35627.3|35748.7|35628.7|35732.4|35612.4|22
1646629820000|2022-03-07 05:10:20|35747.8|35627.8|35741.6|35621.6|35749.1|35629.1|35738.5|35618.5|23
1646629830000|2022-03-07 05:10:30|35741.8|35621.8|35746.9|35626.9|35748.5|35628.5|35738|35618|19
1646629840000|2022-03-07 05:10:40|35745.9|35625.9|35739.3|35619.3|35746.3|35626.3|35738.6|35618.6|18
1646629850000|2022-03-07 05:10:50|35738.6|35618.6|35741.3|35621.3|35745.3|35625.3|35737|35617|24
1646629860000|2022-03-07 05:11:00|35742.2|35622.2|35738.4|35618.4|35743.8|35623.8|35737.6|35617.6|20
1646629870000|2022-03-07 05:11:10|35737.8|35617.8|35738|35618|35741.7|35621.7|35737.2|35617.2|18
1646629880000|2022-03-07 05:11:20|35730.5|35610.5|35734.4|35614.4|35736.3|35616.3|35730.5|35610.5|10
1646629890000|2022-03-07 05:11:30|35734.7|35614.7|35736|35616|35740|35620|35734|35614|15
1646629900000|2022-03-07 05:11:40|35733|35613|35731.2|35611.2|35733.6|35613.6|35728.7|35608.7|10
1646629910000|2022-03-07 05:11:50|35729.9|35609.9|35736|35616|35740.9|35620.9|35729.5|35609.5|18
1646629920000|2022-03-07 05:12:00|35739.1|35619.1|35742.3|35622.3|35744.6|35624.6|35736.9|35616.9|13
1646629930000|2022-03-07 05:12:10|35741.8|35621.8|35736|35616|35742.1|35622.1|35736|35616|16
1646629940000|2022-03-07 05:12:20|35736.6|35616.6|35735.2|35615.2|35751.4|35631.4|35733.9|35613.9|19
1646629950000|2022-03-07 05:12:30|35733.9|35613.9|35737|35617|35737.7|35617.7|35733.1|35613.1|16
1646629960000|2022-03-07 05:12:40|35736.9|35616.9|35738|35618|35741.1|35621.1|35733|35613|19
1646629970000|2022-03-07 05:12:50|35736.8|35616.8|35737.6|35617.6|35739.3|35619.3|35735.2|35615.2|17
1646629980000|2022-03-07 05:13:00|35737.8|35617.8|35734.4|35614.4|35737.8|35617.8|35734.1|35614.1|17
1646629990000|2022-03-07 05:13:10|35734.8|35614.8|35737.6|35617.6|35738.8|35618.8|35729.3|35609.3|14
1646630000000|2022-03-07 05:13:20|35735.5|35615.5|35728.2|35608.2|35735.5|35615.5|35728.2|35608.2|12
1646630010000|2022-03-07 05:13:30|35728.4|35608.4|35727.4|35607.4|35733.6|35613.6|35727.4|35607.4|15
1646630020000|2022-03-07 05:13:40|35727.7|35607.7|35729.5|35609.5|35729.5|35609.5|35722|35602|16
1646630030000|2022-03-07 05:13:50|35729.6|35609.6|35732.5|35612.5|35738|35618|35727.7|35607.7|18
1646630040000|2022-03-07 05:14:00|35732.3|35612.3|35729.8|35609.8|35733.2|35613.2|35729|35609|20
1646630050000|2022-03-07 05:14:10|35730.2|35610.2|35732.7|35612.7|35742|35622|35729.7|35609.7|20
1646630060000|2022-03-07 05:14:20|35733.5|35613.5|35732.3|35612.3|35733.5|35613.5|35731.1|35611.1|13
1646630070000|2022-03-07 05:14:30|35732.7|35612.7|35728.9|35608.9|35732.7|35612.7|35727.4|35607.4|13
1646630080000|2022-03-07 05:14:40|35728.2|35608.2|35736|35616|35737.3|35617.3|35728.2|35608.2|16
1646630090000|2022-03-07 05:14:50|35735.2|35615.2|35739.9|35619.9|35740|35620|35733.2|35613.2|22
1646630100000|2022-03-07 05:15:00|35738.9|35618.9|35732.5|35612.5|35739.1|35619.1|35726.5|35606.5|23
1646630110000|2022-03-07 05:15:10|35733.6|35613.6|35733.1|35613.1|35735.7|35615.7|35729.6|35609.6|25
1646630120000|2022-03-07 05:15:20|35732.9|35612.9|35721.9|35601.9|35735.8|35615.8|35721.9|35601.9|24
1646630130000|2022-03-07 05:15:30|35722.7|35602.7|35721.9|35601.9|35724.8|35604.8|35718.1|35598.1|20
1646630140000|2022-03-07 05:15:40|35721.6|35601.6|35717.4|35597.4|35725.4|35640.1|35684.7|35590.3|27
1646630150000|2022-03-07 05:15:50|35716.4|35596.4|35711|35591|35716.4|35596.4|35709.1|35589.1|22
1646630160000|2022-03-07 05:16:00|35711.1|35591.1|35708.9|35588.9|35712.7|35592.7|35707.5|35587.5|20
1646630170000|2022-03-07 05:16:10|35708.7|35588.7|35699.7|35579.7|35708.7|35588.7|35698.3|35578.3|26
1646630180000|2022-03-07 05:16:20|35698.8|35578.8|35703.8|35583.8|35707.8|35587.8|35696.3|35576.3|19
1646630190000|2022-03-07 05:16:30|35703.6|35583.6|35704|35584|35705.2|35585.2|35701.7|35581.7|18
1646630200000|2022-03-07 05:16:40|35703.8|35583.8|35706|35586|35711.6|35591.6|35703.8|35583.8|18
1646630210000|2022-03-07 05:16:50|35702.6|35582.6|35708.3|35588.3|35708.3|35588.3|35696.4|35576.4|22
1646630220000|2022-03-07 05:17:00|35707.4|35587.4|35693.8|35573.8|35707.4|35587.4|35690.9|35570.9|24
1646630230000|2022-03-07 05:17:10|35694.6|35574.6|35696.5|35576.5|35708.7|35618.5|35668.5|35571.8|20
1646630240000|2022-03-07 05:17:20|35695.9|35575.9|35703.9|35583.9|35705.9|35585.9|35695.5|35575.5|20
1646630250000|2022-03-07 05:17:30|35709.5|35589.5|35704.7|35584.7|35709.5|35589.5|35704.3|35584.3|22
1646630260000|2022-03-07 05:17:40|35704.3|35584.3|35676.8|35556.8|35713.1|35593.1|35676.8|35556.8|17
1646630270000|2022-03-07 05:17:50|35703.1|35583.1|35707.9|35587.9|35710.4|35590.4|35703.1|35583.1|24
1646630280000|2022-03-07 05:18:00|35711.2|35591.2|35709.2|35589.2|35717|35597|35699.8|35579.8|23
1646630290000|2022-03-07 05:18:10|35706.5|35586.5|35708.8|35588.8|35712.8|35592.8|35703|35583|25
1646630300000|2022-03-07 05:18:20|35708|35588|35708|35588|35710.9|35590.9|35707.1|35587.1|24
1646630310000|2022-03-07 05:18:30|35708.1|35588.1|35709.3|35589.3|35713.8|35593.8|35707.5|35587.5|19
1646630320000|2022-03-07 05:18:40|35701.9|35581.9|35705|35585|35710.9|35590.9|35701.9|35581.9|21
1646630330000|2022-03-07 05:18:50|35705.2|35585.2|35694.2|35574.2|35705.9|35585.9|35691|35571|25
1646630340000|2022-03-07 05:19:00|35693.2|35573.2|35696.7|35576.7|35702.1|35582.1|35693.2|35573.2|25
1646630350000|2022-03-07 05:19:10|35695.1|35575.1|35701.8|35581.8|35704.2|35584.2|35695.1|35575.1|19
1646630360000|2022-03-07 05:19:20|35701.3|35581.3|35693.7|35573.7|35701.3|35581.3|35693.5|35573.5|18
1646630370000|2022-03-07 05:19:30|35692.4|35572.4|35691.1|35571.1|35703.6|35583.6|35688.9|35568.9|19
1646630380000|2022-03-07 05:19:40|35692|35572|35701.2|35581.2|35709.9|35589.9|35691.2|35571.2|24
1646630390000|2022-03-07 05:19:50|35692.5|35572.5|35703.2|35583.2|35707.7|35587.7|35692.5|35572.5|25
1646630400000|2022-03-07 05:20:00|35703.5|35583.5|35706.4|35586.4|35713.7|35593.7|35702.3|35582.3|22
1646630410000|2022-03-07 05:20:10|35705.7|35585.7|35708.3|35588.3|35708.3|35588.3|35703.9|35583.9|19
1646630420000|2022-03-07 05:20:20|35708.2|35588.2|35702.1|35582.1|35711.2|35591.2|35701.3|35581.3|27
1646630430000|2022-03-07 05:20:30|35703.1|35583.1|35705.5|35585.5|35711.4|35591.4|35699.6|35579.6|20
1646630440000|2022-03-07 05:20:40|35704.4|35584.4|35707.1|35587.1|35707.2|35587.2|35703|35583|21
1646630450000|2022-03-07 05:20:50|35709.8|35589.8|35709.5|35589.5|35714.4|35594.4|35707.6|35587.6|26
1646630460000|2022-03-07 05:21:00|35709|35589|35710.7|35590.7|35716|35596|35709|35589|21
1646630470000|2022-03-07 05:21:10|35711|35591|35703.1|35583.1|35712.1|35592.1|35699.8|35579.8|25
1646630480000|2022-03-07 05:21:20|35703.3|35583.3|35701.5|35581.5|35709.9|35589.9|35697.6|35577.6|24
1646630490000|2022-03-07 05:21:30|35702|35582|35698.8|35578.8|35717.1|35626.3|35676.3|35578.8|22
1646630500000|2022-03-07 05:21:40|35706.1|35586.1|35697.7|35577.7|35706.1|35586.1|35696.9|35576.9|23
1646630510000|2022-03-07 05:21:50|35697.2|35577.2|35697|35577|35707.2|35587.2|35694.8|35574.8|27
1646630520000|2022-03-07 05:22:00|35696.4|35576.4|35697.1|35577.1|35702.1|35582.1|35696.2|35576.2|16
1646630530000|2022-03-07 05:22:10|35686.5|35566.5|35697.1|35577.1|35699|35579|35685.7|35565.7|19
1646630540000|2022-03-07 05:22:20|35695.3|35575.3|35698.5|35578.5|35705.1|35585.1|35694.5|35574.5|24
1646630550000|2022-03-07 05:22:30|35699.5|35579.5|35708.6|35588.6|35710.4|35590.4|35697.9|35577.9|25
1646630560000|2022-03-07 05:22:40|35707.6|35587.6|35708|35588|35709.2|35589.2|35707.1|35587.1|22
1646630570000|2022-03-07 05:22:50|35708.3|35588.3|35704.6|35584.6|35709.3|35589.3|35704.6|35584.6|15
1646630580000|2022-03-07 05:23:00|35705.3|35585.3|35705.9|35585.9|35708|35588|35693.9|35573.9|22
1646630590000|2022-03-07 05:23:10|35704.8|35584.8|35708.3|35588.3|35708.3|35588.3|35702.2|35582.2|20
1646630600000|2022-03-07 05:23:20|35708.1|35588.1|35702.3|35582.3|35711.5|35591.5|35701.7|35581.7|24
1646630610000|2022-03-07 05:23:30|35703.2|35583.2|35715.2|35595.2|35717.2|35597.2|35703.2|35583.2|18
1646630620000|2022-03-07 05:23:40|35714.1|35594.1|35713.6|35593.6|35714.1|35594.1|35712.2|35592.2|22
1646630630000|2022-03-07 05:23:50|35713.1|35593.1|35712.9|35592.9|35718|35598|35712.9|35592.9|18
1646630640000|2022-03-07 05:24:00|35709.8|35589.8|35707|35587|35712.6|35592.6|35701.8|35581.8|21
1646630650000|2022-03-07 05:24:10|35705.9|35585.9|35708.8|35588.8|35717.9|35597.9|35701.7|35581.7|23
1646630660000|2022-03-07 05:24:20|35706.8|35586.8|35717|35597|35719.3|35599.3|35701.5|35581.5|21
1646630670000|2022-03-07 05:24:30|35717.7|35597.7|35717.2|35597.2|35718.2|35598.2|35711.4|35591.4|20
1646630680000|2022-03-07 05:24:40|35717.1|35597.1|35724.9|35604.9|35724.9|35604.9|35713.3|35593.3|18
1646630690000|2022-03-07 05:24:50|35726.4|35606.4|35718.3|35598.3|35726.8|35606.8|35718.3|35598.3|19
1646630700000|2022-03-07 05:25:00|35721.6|35601.6|35724.7|35604.7|35724.9|35604.9|35718.1|35598.1|26
1646630710000|2022-03-07 05:25:10|35723.2|35603.2|35710.5|35590.5|35724.1|35604.1|35708.4|35588.4|26
1646630720000|2022-03-07 05:25:20|35709.9|35589.9|35724|35604|35725.2|35605.2|35708.3|35588.3|19
1646630730000|2022-03-07 05:25:30|35723.1|35603.1|35724.2|35604.2|35724.4|35604.4|35721.1|35601.1|20
1646630740000|2022-03-07 05:25:40|35724.5|35604.5|35724.8|35604.8|35727.1|35607.1|35722.1|35602.1|22
1646630750000|2022-03-07 05:25:50|35724.9|35604.9|35723.7|35603.7|35727.6|35607.6|35723.3|35603.3|19
1646630760000|2022-03-07 05:26:00|35724.7|35604.7|35728.8|35608.8|35730.3|35610.3|35724.4|35604.4|18
1646630770000|2022-03-07 05:26:10|35727.4|35607.4|35734.9|35614.9|35734.9|35614.9|35725.6|35605.6|15
1646630780000|2022-03-07 05:26:20|35736.4|35616.4|35730.6|35610.6|35736.4|35616.4|35730|35610|22
1646630790000|2022-03-07 05:26:30|35729.3|35609.3|35724.9|35604.9|35733.1|35613.1|35724.9|35604.9|15
1646630800000|2022-03-07 05:26:40|35725.9|35605.9|35713.4|35593.4|35730.8|35610.8|35713.4|35593.4|16
1646630810000|2022-03-07 05:26:50|35720.6|35600.6|35718|35598|35720.9|35600.9|35716.1|35596.1|16
1646630820000|2022-03-07 05:27:00|35718.9|35598.9|35721.7|35601.7|35733.1|35614.3|35716.3|35596.3|23
1646630830000|2022-03-07 05:27:10|35721.9|35601.9|35728.9|35608.9|35734.2|35614.2|35721.9|35601.9|24
1646630840000|2022-03-07 05:27:20|35730.6|35610.6|35727.7|35607.7|35730.6|35610.6|35725.6|35605.6|15
1646630850000|2022-03-07 05:27:30|35726.1|35606.1|35723.8|35603.8|35731.8|35611.8|35723.8|35603.8|20
1646630860000|2022-03-07 05:27:40|35721.2|35601.2|35725.8|35605.8|35733.2|35613.2|35720.2|35600.2|23
1646630870000|2022-03-07 05:27:50|35720.2|35600.2|35720.5|35600.5|35723.2|35603.2|35714.3|35594.3|19
1646630880000|2022-03-07 05:28:00|35723.6|35603.6|35726.8|35606.8|35732.4|35612.4|35721.3|35601.3|25
1646630890000|2022-03-07 05:28:10|35726.3|35606.3|35736.1|35616.1|35736.1|35616.1|35726.3|35606.3|19
1646630900000|2022-03-07 05:28:20|35734.9|35614.9|35729.3|35609.3|35734.9|35614.9|35729.3|35609.3|17
1646630910000|2022-03-07 05:28:30|35728.9|35608.9|35720.9|35600.9|35739|35619|35716.6|35596.6|19
1646630920000|2022-03-07 05:28:40|35716.9|35596.9|35723.7|35603.7|35727.1|35607.1|35716.3|35596.3|19
1646630930000|2022-03-07 05:28:50|35721.7|35601.7|35728.4|35608.4|35737.6|35622|35721.6|35601.6|22
1646630940000|2022-03-07 05:29:00|35730.6|35610.6|35732.2|35612.2|35738.9|35618.9|35726.6|35606.6|26
1646630950000|2022-03-07 05:29:10|35732.4|35612.4|35729.4|35609.4|35732.7|35612.7|35729.4|35609.4|22
1646630960000|2022-03-07 05:29:20|35729.9|35609.9|35725.5|35605.5|35736.2|35616.2|35725.5|35605.5|18
1646630970000|2022-03-07 05:29:30|35724.7|35604.7|35724.8|35604.8|35738.6|35654.4|35674.4|35600|20
1646630980000|2022-03-07 05:29:40|35722.4|35602.4|35728.8|35608.8|35728.8|35608.8|35721.3|35601.3|25
1646630990000|2022-03-07 05:29:50|35729.5|35609.5|35726.9|35606.9|35737.7|35617.7|35721.6|35601.6|23
1646631000000|2022-03-07 05:30:00|35725.3|35605.3|35732.8|35612.8|35736.2|35616.2|35724.2|35604.2|24
1646631010000|2022-03-07 05:30:10|35733.3|35613.3|35731.8|35611.8|35735.3|35615.3|35731.2|35611.2|16
1646631020000|2022-03-07 05:30:20|35733|35613|35730.4|35610.4|35739.7|35619.7|35728.9|35608.9|21
1646631030000|2022-03-07 05:30:30|35728.9|35608.9|35731.5|35611.5|35736.2|35616.2|35726.8|35606.8|16
1646631040000|2022-03-07 05:30:40|35731.6|35611.6|35727.6|35607.6|35732|35612|35727.6|35607.6|18
1646631050000|2022-03-07 05:30:50|35728|35608|35732.1|35612.1|35738.2|35618.2|35726.7|35606.7|21
1646631060000|2022-03-07 05:31:00|35730.9|35610.9|35740|35620|35741.2|35621.2|35730.6|35610.6|23
1646631070000|2022-03-07 05:31:10|35739.3|35619.3|35728.1|35608.1|35739.3|35619.3|35728.1|35608.1|20
1646631080000|2022-03-07 05:31:20|35728.9|35608.9|35735.7|35615.7|35747.3|35627.3|35727.3|35607.3|25
1646631090000|2022-03-07 05:31:30|35736.3|35616.3|35732.9|35612.9|35740.1|35620.1|35732.9|35612.9|20
1646631100000|2022-03-07 05:31:40|35730.4|35610.4|35733.3|35613.3|35733.9|35613.9|35729.8|35609.8|21
1646631110000|2022-03-07 05:31:50|35733.2|35613.2|35735.7|35615.7|35738.9|35618.9|35733.2|35613.2|16
1646631120000|2022-03-07 05:32:00|35735.6|35615.6|35734.2|35614.2|35737.1|35617.1|35733.8|35613.8|22
1646631130000|2022-03-07 05:32:10|35733.2|35613.2|35732.5|35612.5|35734.1|35614.1|35728.9|35608.9|11
1646631140000|2022-03-07 05:32:20|35731.1|35611.1|35728.8|35608.8|35731.1|35611.1|35728.8|35608.8|11
1646631150000|2022-03-07 05:32:30|35729.3|35609.3|35728.8|35608.8|35730|35610|35727.8|35607.8|16
1646631160000|2022-03-07 05:32:40|35728.4|35608.4|35731.4|35611.4|35732.8|35612.8|35727.5|35607.5|16
1646631170000|2022-03-07 05:32:50|35729.7|35609.7|35729.4|35609.4|35730.5|35610.5|35727.1|35607.1|16
1646631180000|2022-03-07 05:33:00|35729.7|35609.7|35731.9|35611.9|35734.1|35614.1|35729.7|35609.7|17
1646631190000|2022-03-07 05:33:10|35730.6|35610.6|35733.2|35613.2|35737.8|35617.8|35729.1|35609.1|22
1646631200000|2022-03-07 05:33:20|35731.6|35611.6|35733.3|35613.3|35735.9|35615.9|35731.6|35611.6|14
1646631210000|2022-03-07 05:33:30|35740.1|35620.1|35739.4|35619.4|35743.9|35623.9|35738.2|35618.2|20
1646631220000|2022-03-07 05:33:40|35739.6|35619.6|35738.6|35618.6|35743.3|35623.3|35738.6|35618.6|11
1646631230000|2022-03-07 05:33:50|35739.2|35619.2|35740|35620|35741.4|35621.4|35739.2|35619.2|10
1646631240000|2022-03-07 05:34:00|35740.3|35620.3|35735.5|35615.5|35740.3|35620.3|35734.3|35614.3|18
1646631250000|2022-03-07 05:34:10|35734.3|35614.3|35736.6|35616.6|35741.4|35621.4|35733.4|35613.4|20
1646631260000|2022-03-07 05:34:20|35735.6|35615.6|35737.9|35617.9|35737.9|35617.9|35733.4|35613.4|17
1646631270000|2022-03-07 05:34:30|35738.5|35618.5|35741.7|35621.7|35745.9|35625.9|35736.3|35616.3|22
1646631280000|2022-03-07 05:34:40|35742|35622|35743.2|35623.2|35744.5|35624.5|35738.5|35618.5|22
1646631290000|2022-03-07 05:34:50|35743.7|35623.7|35744.8|35624.8|35747|35627|35743.7|35623.7|17
1646631300000|2022-03-07 05:35:00|35744.6|35624.6|35747.6|35627.6|35747.6|35627.6|35739.6|35619.6|18
1646631310000|2022-03-07 05:35:10|35747.1|35627.1|35741.4|35621.4|35747.1|35627.1|35739|35619|16
1646631320000|2022-03-07 05:35:20|35736|35616|35745.6|35625.6|35750.8|35630.8|35735.8|35615.8|24
1646631330000|2022-03-07 05:35:30|35745.1|35625.1|35744.5|35624.5|35746.3|35626.3|35743.2|35623.2|19
1646631340000|2022-03-07 05:35:40|35747.9|35627.9|35754.3|35634.3|35754.3|35634.3|35747.5|35627.5|23
1646631350000|2022-03-07 05:35:50|35754.5|35634.5|35752.3|35632.3|35755.1|35635.1|35748.8|35628.8|24
1646631360000|2022-03-07 05:36:00|35752.8|35632.8|35747.5|35627.5|35757.5|35637.5|35744.7|35624.7|21
1646631370000|2022-03-07 05:36:10|35749.2|35629.2|35748.6|35628.6|35751.4|35631.4|35747.1|35627.1|21
1646631380000|2022-03-07 05:36:20|35749|35629|35758.8|35638.8|35760.4|35640.4|35748.3|35628.3|22
1646631390000|2022-03-07 05:36:30|35758.6|35638.6|35756.5|35636.5|35758.6|35638.6|35754.5|35634.5|18
1646631400000|2022-03-07 05:36:40|35754.9|35634.9|35749.4|35629.4|35755.9|35635.9|35749.4|35629.4|22
1646631410000|2022-03-07 05:36:50|35747.8|35627.8|35745.1|35625.1|35747.9|35627.9|35740.1|35620.1|25
1646631420000|2022-03-07 05:37:00|35743.1|35623.1|35746.8|35626.8|35747|35627|35743.1|35623.1|25
1646631430000|2022-03-07 05:37:10|35744.8|35624.8|35747.6|35627.6|35748.1|35628.1|35739.7|35619.7|15
1646631440000|2022-03-07 05:37:20|35747.7|35627.7|35745.2|35625.2|35747.8|35627.8|35743.9|35623.9|18
1646631450000|2022-03-07 05:37:30|35745|35625|35744.5|35624.5|35745.6|35625.6|35743.9|35623.9|15
1646631460000|2022-03-07 05:37:40|35743|35623|35735.4|35615.4|35743.5|35623.5|35735.4|35615.4|19
1646631470000|2022-03-07 05:37:50|35738.7|35618.7|35737.7|35617.7|35741.7|35621.7|35736.7|35616.7|21
1646631480000|2022-03-07 05:38:00|35738.8|35618.8|35733.8|35613.8|35738.8|35618.8|35733.8|35613.8|14
1646631490000|2022-03-07 05:38:10|35734.5|35614.5|35733.9|35613.9|35740.4|35620.4|35733.8|35613.8|17
1646631500000|2022-03-07 05:38:20|35734.2|35614.2|35735.8|35615.8|35737.3|35617.3|35733.8|35613.8|21
1646631510000|2022-03-07 05:38:30|35736.6|35616.6|35738.3|35618.3|35739.2|35619.2|35735.9|35615.9|14
1646631520000|2022-03-07 05:38:40|35737|35617|35733.5|35613.5|35737.4|35617.4|35732.8|35612.8|18
1646631530000|2022-03-07 05:38:50|35732.7|35612.7|35735.4|35615.4|35735.9|35615.9|35732.6|35612.6|19
1646631540000|2022-03-07 05:39:00|35735.8|35615.8|35735.6|35615.6|35739.9|35623.9|35733|35613|14
1646631550000|2022-03-07 05:39:10|35736|35616|35733.7|35613.7|35737.6|35617.6|35733.5|35613.5|15
1646631560000|2022-03-07 05:39:20|35734.6|35614.6|35738|35618|35740.8|35620.8|35734.6|35614.6|14
1646631570000|2022-03-07 05:39:30|35737.5|35617.5|35734.2|35614.2|35738|35618|35734|35614|16
1646631580000|2022-03-07 05:39:40|35733|35613|35734.5|35614.5|35735.2|35615.2|35732.5|35612.5|16
1646631590000|2022-03-07 05:39:50|35734.8|35614.8|35731.1|35611.1|35742.5|35625.2|35731.1|35611.1|18
1646631600000|2022-03-07 05:40:00|35731.3|35611.3|35732.7|35612.7|35734.3|35614.3|35731.3|35611.3|25
1646631610000|2022-03-07 05:40:10|35732.3|35612.3|35732.2|35612.2|35733.8|35613.8|35732.2|35612.2|10
1646631620000|2022-03-07 05:40:20|35733|35613|35736.1|35616.1|35739|35619|35732|35612|10
1646631630000|2022-03-07 05:40:30|35732.4|35612.4|35733.9|35613.9|35733.9|35613.9|35731|35611|18
1646631640000|2022-03-07 05:40:40|35732.8|35612.8|35735.5|35615.5|35740.9|35620.9|35732.4|35612.4|16
1646631650000|2022-03-07 05:40:50|35734.8|35614.8|35733.7|35613.7|35735.5|35615.5|35731.8|35611.8|12
1646631660000|2022-03-07 05:41:00|35734.4|35614.4|35736.1|35616.1|35736.4|35616.4|35733.8|35613.8|17
1646631670000|2022-03-07 05:41:10|35736.5|35616.5|35736.3|35616.3|35740.8|35620.8|35735.3|35615.3|13
1646631680000|2022-03-07 05:41:20|35737.6|35617.6|35735.6|35615.6|35738|35618|35733.5|35613.5|15
1646631690000|2022-03-07 05:41:30|35735.5|35615.5|35734.5|35614.5|35735.7|35615.7|35734|35614|13
1646631700000|2022-03-07 05:41:40|35734.6|35614.6|35733.8|35613.8|35741|35621|35733.2|35613.2|12
1646631710000|2022-03-07 05:41:50|35732.8|35612.8|35734.2|35614.2|35735.1|35615.1|35732.1|35612.1|18
1646631720000|2022-03-07 05:42:00|35737.9|35617.9|35741.3|35621.3|35743.2|35623.2|35736.5|35616.5|14
1646631730000|2022-03-07 05:42:10|35740.7|35620.7|35744.4|35624.4|35754.7|35634.7|35740.4|35620.4|16
1646631740000|2022-03-07 05:42:20|35744.7|35624.7|35758.5|35638.5|35759.1|35639.1|35744.7|35624.7|19
1646631750000|2022-03-07 05:42:30|35758.4|35638.4|35757.2|35637.2|35760|35640|35756.6|35636.6|22
1646631760000|2022-03-07 05:42:40|35759.3|35639.3|35763.5|35643.5|35767.2|35647.2|35759.3|35639.3|19
1646631770000|2022-03-07 05:42:50|35763.8|35643.8|35762.5|35642.5|35767.3|35647.3|35762.5|35642.5|17
1646631780000|2022-03-07 05:43:00|35762.8|35642.8|35766.5|35646.5|35768.1|35648.1|35762|35642|19
1646631790000|2022-03-07 05:43:10|35767|35647|35765.9|35645.9|35769.4|35649.4|35765|35645|20
1646631800000|2022-03-07 05:43:20|35766.5|35646.5|35770.5|35650.5|35771.9|35651.9|35765|35645|24
1646631810000|2022-03-07 05:43:30|35770.4|35650.4|35769.8|35649.8|35773|35653|35768.9|35648.9|20
1646631820000|2022-03-07 05:43:40|35769.4|35649.4|35778.8|35658.8|35781.2|35661.2|35766.3|35646.3|22
1646631830000|2022-03-07 05:43:50|35778.1|35658.1|35776|35656|35782.3|35662.3|35767.4|35647.4|22
1646631840000|2022-03-07 05:44:00|35777.5|35657.5|35766.7|35646.7|35778.3|35658.3|35766.7|35646.7|23
1646631850000|2022-03-07 05:44:10|35768.6|35648.6|35767.4|35647.4|35771.2|35651.2|35766.3|35646.3|20
1646631860000|2022-03-07 05:44:20|35766.9|35646.9|35770.6|35650.6|35773.9|35653.9|35766.9|35646.9|19
1646631870000|2022-03-07 05:44:30|35770|35650|35771.2|35651.2|35773|35653|35768.7|35648.7|23
1646631880000|2022-03-07 05:44:40|35773.7|35653.7|35770.5|35650.5|35774|35654|35770.1|35650.1|16
1646631890000|2022-03-07 05:44:50|35770.1|35650.1|35771.3|35651.3|35776.3|35656.3|35769.3|35649.3|25
1646631900000|2022-03-07 05:45:00|35771.2|35651.2|35770.5|35650.5|35771.8|35651.8|35769.9|35649.9|13
1646631910000|2022-03-07 05:45:10|35766.7|35646.7|35769.2|35649.2|35769.4|35649.4|35766.2|35646.2|18
1646631920000|2022-03-07 05:45:20|35768.7|35648.7|35769.7|35649.7|35778.7|35658.7|35768.7|35648.7|22
1646631930000|2022-03-07 05:45:30|35767.4|35647.4|35765.8|35645.8|35767.4|35647.4|35764.9|35644.9|18
1646631940000|2022-03-07 05:45:40|35767.1|35647.1|35761.7|35641.7|35777.5|35657.5|35758.5|35638.5|24
1646631950000|2022-03-07 05:45:50|35762.4|35642.4|35764.9|35644.9|35766.4|35646.4|35758|35638|21
1646631960000|2022-03-07 05:46:00|35765.2|35645.2|35762.4|35642.4|35769.2|35649.2|35761.5|35641.5|19
1646631970000|2022-03-07 05:46:10|35763.7|35643.7|35759.8|35639.8|35764|35644|35759.4|35639.4|22
1646631980000|2022-03-07 05:46:20|35759.1|35639.1|35763.8|35643.8|35775.8|35656.8|35759.1|35639.1|25
1646631990000|2022-03-07 05:46:30|35762.5|35642.5|35760.5|35640.5|35763|35643|35758.8|35638.8|12
1646632000000|2022-03-07 05:46:40|35760.8|35640.8|35768.2|35648.2|35771.7|35656.2|35759|35639|19
1646632010000|2022-03-07 05:46:50|35764.9|35644.9|35757.4|35637.4|35765.5|35645.5|35756.9|35636.9|26
1646632020000|2022-03-07 05:47:00|35757.2|35637.2|35765.5|35645.5|35765.5|35645.5|35754.7|35634.7|18
1646632030000|2022-03-07 05:47:10|35760.2|35640.2|35757.1|35637.1|35760.2|35640.2|35751.7|35631.7|17
1646632040000|2022-03-07 05:47:20|35757.9|35637.9|35763.5|35643.5|35763.5|35643.5|35756.5|35636.5|17
1646632050000|2022-03-07 05:47:30|35763.6|35643.6|35758.6|35638.6|35763.6|35643.6|35755.4|35635.4|16
1646632060000|2022-03-07 05:47:40|35758.5|35638.5|35759.3|35639.3|35759.6|35639.6|35756.2|35636.2|22
1646632070000|2022-03-07 05:47:50|35759.4|35639.4|35763.2|35643.2|35765.6|35645.6|35749.6|35629.6|24
1646632080000|2022-03-07 05:48:00|35761.6|35641.6|35764.6|35644.6|35767.4|35647.4|35761.6|35641.6|25
1646632090000|2022-03-07 05:48:10|35763.7|35643.7|35772.3|35652.3|35773.1|35653.1|35763.7|35643.7|25
1646632100000|2022-03-07 05:48:20|35772.8|35652.8|35770.2|35650.2|35773.6|35653.6|35769.5|35649.5|18
1646632110000|2022-03-07 05:48:30|35769.3|35649.3|35767.5|35647.5|35770.3|35650.3|35767.4|35647.4|20
1646632120000|2022-03-07 05:48:40|35766.9|35646.9|35766.7|35646.7|35774.9|35654.9|35766.6|35646.6|19
1646632130000|2022-03-07 05:48:50|35766|35646|35764.3|35644.3|35769.6|35649.6|35764.3|35644.3|15
1646632140000|2022-03-07 05:49:00|35768.3|35648.3|35768.4|35648.4|35768.9|35648.9|35765.5|35645.5|16
1646632150000|2022-03-07 05:49:10|35767.4|35647.4|35772|35652|35773.2|35653.2|35767.4|35647.4|14
1646632160000|2022-03-07 05:49:20|35771.7|35651.7|35769.9|35649.9|35772.1|35652.1|35769.2|35649.2|17
1646632170000|2022-03-07 05:49:30|35769.6|35649.6|35765.2|35645.2|35769.6|35649.6|35765.1|35645.1|15
1646632180000|2022-03-07 05:49:40|35765.9|35645.9|35767|35647|35777.5|35657.5|35762.1|35642.1|20
1646632190000|2022-03-07 05:49:50|35771|35651|35770|35650|35771|35651|35768.3|35648.3|16
1646632200000|2022-03-07 05:50:00|35769.8|35649.8|35770.8|35650.8|35774.7|35654.7|35768.5|35648.5|17
1646632210000|2022-03-07 05:50:10|35770.4|35650.4|35767.2|35647.2|35771.3|35651.3|35767.1|35647.1|15
1646632220000|2022-03-07 05:50:20|35766.8|35646.8|35763.9|35643.9|35773|35653|35763.9|35643.9|20
1646632230000|2022-03-07 05:50:30|35764.2|35644.2|35764.6|35644.6|35768.3|35648.3|35763.9|35643.9|17
1646632240000|2022-03-07 05:50:40|35764.8|35644.8|35763.5|35643.5|35770|35650|35763.5|35643.5|15
1646632250000|2022-03-07 05:50:50|35764.2|35644.2|35764.3|35644.3|35765.2|35645.2|35760.3|35640.3|11
1646632260000|2022-03-07 05:51:00|35763.5|35643.5|35766.6|35646.6|35769.1|35649.1|35763.1|35643.1|19
1646632270000|2022-03-07 05:51:10|35768.2|35648.2|35764.7|35644.7|35768.2|35648.2|35763.4|35643.4|16
1646632280000|2022-03-07 05:51:20|35763.6|35643.6|35762.5|35642.5|35772.3|35662|35761.1|35641.1|23
1646632290000|2022-03-07 05:51:30|35763.8|35643.8|35761.6|35641.6|35765.8|35645.8|35760.4|35640.4|15
1646632300000|2022-03-07 05:51:40|35761.5|35641.5|35765.9|35645.9|35769.2|35649.2|35761.5|35641.5|17
1646632310000|2022-03-07 05:51:50|35765.7|35645.7|35768.3|35648.3|35771.6|35651.6|35764.7|35644.7|17
1646632320000|2022-03-07 05:52:00|35770|35650|35763.5|35643.5|35770.2|35650.2|35763.5|35643.5|16
1646632330000|2022-03-07 05:52:10|35763.1|35643.1|35760.5|35640.5|35768|35648|35760.2|35640.2|21
1646632340000|2022-03-07 05:52:20|35758|35638|35761.9|35641.9|35768.2|35648.2|35758|35638|25
1646632350000|2022-03-07 05:52:30|35761.3|35641.3|35765.7|35645.7|35768|35648|35760.3|35640.3|22
1646632360000|2022-03-07 05:52:40|35766.6|35646.6|35763.8|35643.8|35766.6|35646.6|35762.9|35642.9|19
1646632370000|2022-03-07 05:52:50|35764.6|35644.6|35766.8|35646.8|35768.2|35648.2|35762.4|35642.4|11
1646632380000|2022-03-07 05:53:00|35765.9|35645.9|35761.6|35641.6|35767.2|35647.2|35761.6|35641.6|18
1646632390000|2022-03-07 05:53:10|35762.4|35642.4|35761.6|35641.6|35762.9|35642.9|35761.1|35641.1|12
1646632400000|2022-03-07 05:53:20|35761.5|35641.5|35763.8|35643.8|35766.1|35646.1|35760.8|35640.8|15
1646632410000|2022-03-07 05:53:30|35762.8|35642.8|35760.4|35640.4|35762.9|35642.9|35760.4|35640.4|19
1646632420000|2022-03-07 05:53:40|35761|35641|35759.9|35639.9|35761.8|35641.8|35759.9|35639.9|16
1646632430000|2022-03-07 05:53:50|35760.7|35640.7|35759.2|35639.2|35765.3|35645.3|35757.9|35637.9|17
1646632440000|2022-03-07 05:54:00|35760|35640|35759.6|35639.6|35762.3|35642.3|35759.2|35639.2|25
1646632450000|2022-03-07 05:54:10|35759.5|35639.5|35758.3|35638.3|35759.5|35639.5|35757.8|35637.8|13
1646632460000|2022-03-07 05:54:20|35759.6|35639.6|35756.8|35636.8|35765.8|35647.7|35756.8|35636.8|11
1646632470000|2022-03-07 05:54:30|35757.2|35637.2|35763.3|35643.3|35767|35647|35757.2|35637.2|16
1646632480000|2022-03-07 05:54:40|35764|35644|35762.4|35642.4|35765.8|35645.8|35760.8|35640.8|21
1646632490000|2022-03-07 05:54:50|35762.5|35642.5|35759.1|35639.1|35762.5|35642.5|35756.1|35636.1|14
1646632500000|2022-03-07 05:55:00|35758.6|35638.6|35748.3|35628.3|35758.6|35638.6|35745.9|35625.9|23
1646632510000|2022-03-07 05:55:10|35749.2|35629.2|35747.8|35627.8|35754.1|35634.1|35743.3|35623.3|25
1646632520000|2022-03-07 05:55:20|35748.8|35628.8|35747.4|35627.4|35749.7|35629.7|35745.1|35625.1|21
1646632530000|2022-03-07 05:55:30|35747.2|35627.2|35744.8|35624.8|35750.1|35630.1|35744.5|35624.5|21
1646632540000|2022-03-07 05:55:40|35744.7|35624.7|35742.5|35622.5|35746.5|35626.5|35741.8|35621.8|22
1646632550000|2022-03-07 05:55:50|35741.5|35621.5|35738|35618|35746.1|35626.1|35737|35617|23
1646632560000|2022-03-07 05:56:00|35737.4|35617.4|35746.8|35626.8|35750.7|35630.7|35735.4|35615.4|25
1646632570000|2022-03-07 05:56:10|35744.9|35624.9|35740.9|35620.9|35746.3|35626.3|35739.2|35619.2|22
1646632580000|2022-03-07 05:56:20|35739.9|35619.9|35748|35628|35752.6|35632.6|35739.9|35619.9|23
1646632590000|2022-03-07 05:56:30|35747.1|35627.1|35752.7|35632.7|35755|35635|35747.1|35627.1|23
1646632600000|2022-03-07 05:56:40|35752.6|35632.6|35745.9|35625.9|35753|35633|35743.5|35623.5|22
1646632610000|2022-03-07 05:56:50|35747.9|35627.9|35750.8|35630.8|35753.3|35633.3|35744.3|35624.3|17
1646632620000|2022-03-07 05:57:00|35750.1|35630.1|35744.1|35624.1|35750.1|35630.1|35742.6|35622.6|15
1646632630000|2022-03-07 05:57:10|35744.2|35624.2|35745.8|35625.8|35748|35628|35744.1|35624.1|17
1646632640000|2022-03-07 05:57:20|35747.5|35627.5|35748.5|35628.5|35753.9|35633.9|35746.4|35626.4|15
1646632650000|2022-03-07 05:57:30|35748.6|35628.6|35752.1|35632.1|35752.4|35632.4|35747.3|35627.3|21
1646632660000|2022-03-07 05:57:40|35751.1|35631.1|35744.6|35624.6|35757.8|35637.8|35744.6|35624.6|22
1646632670000|2022-03-07 05:57:50|35744.2|35624.2|35754|35634|35754|35634|35744.1|35624.1|24
1646632680000|2022-03-07 05:58:00|35759.1|35639.1|35749.5|35629.5|35759.1|35639.1|35749.5|35629.5|27
1646632690000|2022-03-07 05:58:10|35749|35629|35763|35643|35764.5|35644.5|35749|35629|26
1646632700000|2022-03-07 05:58:20|35763.5|35643.5|35762.5|35642.5|35766.2|35646.2|35761.2|35641.2|17
1646632710000|2022-03-07 05:58:30|35761.5|35641.5|35757.1|35637.1|35762.5|35642.5|35755.6|35635.6|22
1646632720000|2022-03-07 05:58:40|35756.7|35636.7|35754.4|35634.4|35762.7|35642.7|35754.4|35634.4|18
1646632730000|2022-03-07 05:58:50|35755.2|35635.2|35755.8|35635.8|35758.6|35638.6|35754.4|35634.4|23
1646632740000|2022-03-07 05:59:00|35756.1|35636.1|35759.8|35639.8|35765.2|35645.2|35756.1|35636.1|23
1646632750000|2022-03-07 05:59:10|35759.1|35639.1|35758.2|35638.2|35759.7|35639.7|35757.3|35637.3|17
1646632760000|2022-03-07 05:59:20|35759.2|35639.2|35756.9|35636.9|35760.8|35640.8|35756.8|35636.8|18
1646632770000|2022-03-07 05:59:30|35756.8|35636.8|35753.6|35633.6|35759.8|35639.8|35752.1|35632.1|26
1646632780000|2022-03-07 05:59:40|35752.3|35632.3|35752|35632|35752.5|35632.5|35748.6|35628.6|17
1646632790000|2022-03-07 05:59:50|35751.8|35631.8|35752|35632|35754.5|35634.5|35747.7|35627.7|18
1646632800000|2022-03-07 06:00:00|35755.3|35635.3|35717|35667|35755.6|35670.2|35717|35635.3|22
1646632810000|2022-03-07 06:00:10|35717.2|35667.2|35719.4|35669.4|35747.6|35673.8|35716.2|35635.2|20
1646632820000|2022-03-07 06:00:20|35749.5|35638.4|35715.9|35665.9|35754.1|35672.3|35715.9|35632.5|23
1646632830000|2022-03-07 06:00:30|35748.1|35632.1|35754.9|35634.9|35756.3|35667.3|35717.3|35628.4|21
1646632840000|2022-03-07 06:00:40|35754.6|35634.6|35745.9|35634.8|35754.6|35671.2|35714.7|35630.2|26
1646632850000|2022-03-07 06:00:50|35716.2|35666.2|35748.3|35628.3|35752.1|35667.9|35715.9|35628.3|23
1646632860000|2022-03-07 06:01:00|35748.2|35628.2|35747.6|35632.4|35750.3|35669.8|35717.7|35628.2|24
1646632870000|2022-03-07 06:01:10|35745.7|35634|35739.1|35625.5|35745.7|35664.9|35713.7|35621.3|23
1646632880000|2022-03-07 06:01:20|35741|35621|35709.5|35659.5|35741.1|35660.5|35705.4|35621|20
1646632890000|2022-03-07 06:01:30|35703.5|35653.5|35703.1|35653.1|35737.7|35656.4|35697.6|35620.6|27
1646632900000|2022-03-07 06:01:40|35701.2|35651.2|35711.3|35661.3|35744|35664.4|35701.2|35620.6|22
1646632910000|2022-03-07 06:01:50|35711.4|35661.4|35708.9|35658.9|35740.1|35661.4|35708.1|35627.3|24
1646632920000|2022-03-07 06:02:00|35741.9|35628.2|35742.8|35632|35745.4|35661.5|35710.6|35628.2|19
1646632930000|2022-03-07 06:02:10|35742.7|35631.8|35737.7|35626.9|35742.7|35661.8|35706.7|35624.6|21
1646632940000|2022-03-07 06:02:20|35712.3|35662.3|35699.1|35679.1|35746|35693.1|35699.1|35632.4|25
1646632950000|2022-03-07 06:02:30|35700.2|35680.2|35743.1|35631.5|35744.1|35680.8|35695.5|35630|26
1646632960000|2022-03-07 06:02:40|35701.1|35681.1|35701.1|35681.1|35702.9|35682.9|35696.9|35676.9|22
1646632970000|2022-03-07 06:02:50|35701.3|35681.3|35703.7|35683.7|35706.4|35686.4|35700.3|35680.3|17
1646632980000|2022-03-07 06:03:00|35703.6|35683.6|35700|35680|35705.7|35685.7|35700|35680|19
1646632990000|2022-03-07 06:03:10|35700.3|35680.3|35700.4|35680.4|35701.8|35681.8|35699.2|35679.2|21
1646633000000|2022-03-07 06:03:20|35700|35680|35697.2|35677.2|35744|35682|35697.2|35626.3|18
1646633010000|2022-03-07 06:03:30|35697.8|35677.8|35715.5|35665.5|35746.2|35677.8|35697.1|35627.1|15
1646633020000|2022-03-07 06:03:40|35714.5|35664.5|35713|35663|35714.5|35664.5|35710.6|35660.6|21
1646633030000|2022-03-07 06:03:50|35712.8|35662.8|35707.7|35657.7|35712.8|35662.8|35707.7|35657.7|23
1646633040000|2022-03-07 06:04:00|35707.8|35657.8|35704.6|35654.6|35736.9|35658.9|35704.6|35623.1|16
1646633050000|2022-03-07 06:04:10|35705.6|35655.6|35706.3|35656.3|35738.3|35658.6|35704.6|35623.5|21
1646633060000|2022-03-07 06:04:20|35705.7|35655.7|35710.1|35660.1|35710.4|35660.4|35705.3|35655.3|22
1646633070000|2022-03-07 06:04:30|35710.2|35660.2|35706.7|35656.7|35741.1|35660.2|35706|35617.8|19
1646633080000|2022-03-07 06:04:40|35736.9|35624.3|35710.9|35660.9|35738|35661.3|35706.4|35622.4|20
1646633090000|2022-03-07 06:04:50|35709.6|35659.6|35706.6|35656.6|35710.6|35660.6|35706.6|35656.6|13
1646633100000|2022-03-07 06:05:00|35707.1|35657.1|35708.1|35658.1|35738.5|35674.4|35693.5|35626.8|18
1646633110000|2022-03-07 06:05:10|35707.4|35657.4|35707.2|35657.2|35738.1|35659|35706.8|35627.1|18
1646633120000|2022-03-07 06:05:20|35707.1|35657.1|35706.4|35656.4|35740.4|35662.5|35706|35620.1|21
1646633130000|2022-03-07 06:05:30|35706|35656|35702.7|35652.7|35706.5|35656.5|35702.7|35652.7|22
1646633140000|2022-03-07 06:05:40|35702.9|35652.9|35699.5|35649.5|35702.9|35652.9|35699.4|35649.4|15
1646633150000|2022-03-07 06:05:50|35700.2|35650.2|35697.4|35647.4|35700.6|35650.6|35694.2|35644.2|25
1646633160000|2022-03-07 06:06:00|35697.5|35647.5|35699.4|35649.4|35701.2|35651.2|35695.5|35645.5|22
1646633170000|2022-03-07 06:06:10|35699.7|35649.7|35699.4|35649.4|35699.9|35649.9|35697.9|35647.9|16
1646633180000|2022-03-07 06:06:20|35699.8|35649.8|35701.6|35651.6|35702.7|35652.7|35699.5|35649.5|15
1646633190000|2022-03-07 06:06:30|35701.8|35651.8|35697|35647|35730.3|35651.8|35696.8|35613.8|23
1646633200000|2022-03-07 06:06:40|35727.4|35615.7|35700.8|35650.8|35728.4|35653|35695.9|35614|18
1646633210000|2022-03-07 06:06:50|35701.6|35651.6|35708.2|35658.2|35709.9|35659.9|35700.8|35650.8|21
1646633220000|2022-03-07 06:07:00|35708.6|35658.6|35708.9|35658.9|35741.3|35660.4|35706.6|35628.1|24
1646633230000|2022-03-07 06:07:10|35737|35626|35713.1|35663.1|35737.9|35666.9|35707.1|35626|22
1646633240000|2022-03-07 06:07:20|35712.8|35662.8|35704.6|35654.6|35734.7|35663.9|35704.6|35624.5|23
1646633250000|2022-03-07 06:07:30|35704|35654|35738|35618|35738|35659.8|35701.6|35618|21
1646633260000|2022-03-07 06:07:40|35731.2|35611.2|35702.4|35652.4|35732.3|35654.9|35698.8|35611.2|23
1646633270000|2022-03-07 06:07:50|35702.1|35652.1|35701.6|35651.6|35702.9|35652.9|35701.4|35651.4|24
1646633280000|2022-03-07 06:08:00|35701.9|35651.9|35701.8|35651.8|35731.8|35652.8|35700.9|35620.3|20
1646633290000|2022-03-07 06:08:10|35700.8|35650.8|35697.6|35647.6|35700.8|35650.8|35697.3|35647.3|22
1646633300000|2022-03-07 06:08:20|35697.2|35647.2|35688.7|35638.7|35720.1|35655.4|35675.2|35603|21
1646633310000|2022-03-07 06:08:30|35689.1|35639.1|35689.7|35639.7|35719.9|35640.5|35688.6|35604.8|21
1646633320000|2022-03-07 06:08:40|35690|35640|35697.5|35647.5|35723.6|35659.7|35678.7|35608.8|23
1646633330000|2022-03-07 06:08:50|35696.9|35646.9|35693.8|35643.8|35697.3|35647.3|35693.2|35643.2|21
1646633340000|2022-03-07 06:09:00|35729|35613.8|35696.3|35646.3|35729.3|35646.9|35694.5|35613.4|18
1646633350000|2022-03-07 06:09:10|35696.2|35646.2|35697.3|35647.3|35699.8|35649.8|35696.2|35646.2|18
1646633360000|2022-03-07 06:09:20|35696.4|35646.4|35695.9|35645.9|35697|35647|35695.8|35645.8|20
1646633370000|2022-03-07 06:09:30|35695.8|35645.8|35692.3|35642.3|35723.6|35665.5|35678.4|35605.2|24
1646633380000|2022-03-07 06:09:40|35691.4|35641.4|35690.2|35640.2|35693.3|35643.3|35690.2|35640.2|19
1646633390000|2022-03-07 06:09:50|35690.7|35640.7|35691.7|35641.7|35720.3|35644|35689.5|35609|21
1646633400000|2022-03-07 06:10:00|35692.3|35642.3|35692.2|35642.2|35692.8|35642.8|35691.2|35641.2|16
1646633410000|2022-03-07 06:10:10|35691.2|35641.2|35690.7|35640.7|35693.3|35643.3|35687.5|35637.5|17
1646633420000|2022-03-07 06:10:20|35689.1|35639.1|35688.5|35638.5|35717.3|35639.3|35686.5|35606.1|16
1646633430000|2022-03-07 06:10:30|35688.1|35638.1|35688.3|35638.3|35695.6|35645.6|35686|35636|22
1646633440000|2022-03-07 06:10:40|35687.9|35637.9|35687.3|35637.3|35717.6|35638.9|35687.3|35604.8|19
1646633450000|2022-03-07 06:10:50|35686.3|35636.3|35690|35640|35693.8|35643.8|35686.1|35636.1|21
1646633460000|2022-03-07 06:11:00|35689.6|35639.6|35686.1|35636.1|35689.6|35639.6|35686|35636|21
1646633470000|2022-03-07 06:11:10|35685.5|35635.5|35687.1|35637.1|35719.3|35645.6|35685.1|35601.8|22
1646633480000|2022-03-07 06:11:20|35718.8|35605|35686.1|35636.1|35718.8|35637.8|35682.7|35605|19
1646633490000|2022-03-07 06:11:30|35685.5|35635.5|35689.7|35639.7|35722.8|35640|35684.6|35602.4|23
1646633500000|2022-03-07 06:11:40|35723|35603.9|35689.2|35639.2|35723.2|35643.8|35689.2|35603.1|19
1646633510000|2022-03-07 06:11:50|35689.8|35639.8|35691.1|35641.1|35691.3|35641.3|35689|35639|15
1646633520000|2022-03-07 06:12:00|35691.8|35641.8|35724|35604|35725.4|35660.4|35677.6|35604|22
1646633530000|2022-03-07 06:12:10|35723.2|35603.2|35690.9|35640.9|35723.4|35642|35689.6|35603.2|24
1646633540000|2022-03-07 06:12:20|35690.3|35640.3|35694.4|35644.4|35695.7|35645.7|35689.9|35639.9|21
1646633550000|2022-03-07 06:12:30|35694.5|35644.5|35689.9|35639.9|35694.5|35644.5|35689.9|35639.9|23
1646633560000|2022-03-07 06:12:40|35689.4|35639.4|35691.1|35641.1|35691.1|35641.1|35688.3|35638.3|19
1646633570000|2022-03-07 06:12:50|35690.8|35640.8|35673.7|35653.7|35695.1|35656.6|35673.1|35640.3|25
1646633580000|2022-03-07 06:13:00|35723.5|35612.5|35692.9|35642.9|35724.3|35643.6|35689.6|35608.6|28
1646633590000|2022-03-07 06:13:10|35694.3|35644.3|35691|35641|35694.3|35644.3|35688.9|35638.9|21
1646633600000|2022-03-07 06:13:20|35690.4|35640.4|35728.3|35616.8|35728.3|35645.8|35689.2|35616.5|18
1646633610000|2022-03-07 06:13:30|35727.7|35617.5|35698.8|35648.8|35728.1|35650.1|35696.3|35615.8|23
1646633620000|2022-03-07 06:13:40|35698.5|35648.5|35699.1|35649.1|35701.4|35651.4|35697.7|35647.7|20
1646633630000|2022-03-07 06:13:50|35699.4|35649.4|35728.6|35608.6|35728.6|35652.2|35697.7|35608.6|21
1646633640000|2022-03-07 06:14:00|35732.9|35612.9|35695.9|35645.9|35733.1|35645.9|35695.9|35610|22
1646633650000|2022-03-07 06:14:10|35696.1|35646.1|35723.7|35613.5|35726.7|35647.3|35692.3|35601.7|27
1646633660000|2022-03-07 06:14:20|35723|35610.5|35725.1|35611.1|35726|35644.1|35691|35605.8|21
1646633670000|2022-03-07 06:14:30|35694|35644|35730.1|35610.1|35731.9|35646.1|35694|35610.1|21
1646633680000|2022-03-07 06:14:40|35729.6|35609.6|35696.9|35646.9|35729.6|35648.8|35696.9|35609.6|17
1646633690000|2022-03-07 06:14:50|35697.6|35647.6|35697.9|35647.9|35727.8|35648.1|35696.5|35616.7|22
1646633700000|2022-03-07 06:15:00|35698|35648|35726.9|35615.1|35735.4|35653.1|35696.4|35612.1|27
1646633710000|2022-03-07 06:15:10|35729.7|35612.1|35730.1|35612|35732.3|35646.6|35695|35607.2|25
1646633720000|2022-03-07 06:15:20|35730.6|35610.6|35698.1|35648.1|35730.6|35650.9|35697.6|35610.6|19
1646633730000|2022-03-07 06:15:30|35727.7|35617.2|35731.1|35613.8|35731.1|35646.7|35693.4|35611.5|21
1646633740000|2022-03-07 06:15:40|35729.2|35614.9|35694.3|35644.3|35729.6|35651.8|35694.3|35608|20
1646633750000|2022-03-07 06:15:50|35694.7|35644.7|35707.3|35591.9|35732.6|35645.8|35675|35586.3|23
1646633760000|2022-03-07 06:16:00|35705.6|35588.2|35721.3|35601.3|35721.3|35601.3|35703.4|35588.1|21
1646633770000|2022-03-07 06:16:10|35721.8|35602.4|35711.2|35599.1|35728|35628.6|35677.7|35593.4|23
1646633780000|2022-03-07 06:16:20|35676.8|35626.8|35709.9|35589.9|35719.2|35628.9|35672.3|35589.9|22
1646633790000|2022-03-07 06:16:30|35679.6|35629.6|35706.9|35596|35711.2|35629.8|35677.8|35591.2|19
1646633800000|2022-03-07 06:16:40|35710|35591.9|35702.2|35582.2|35713.2|35628.9|35661.6|35580.4|21
1646633810000|2022-03-07 06:16:50|35700.9|35584.9|35706.4|35591.3|35710.7|35625.5|35671.6|35584.9|25
1646633820000|2022-03-07 06:17:00|35706.9|35590.1|35674.1|35624.1|35708.1|35624.7|35672.1|35586.6|19
1646633830000|2022-03-07 06:17:10|35674.4|35624.4|35696.1|35584.9|35720.2|35624.5|35664.7|35584.9|27
1646633840000|2022-03-07 06:17:20|35668.5|35618.5|35681.6|35631.6|35723.2|35631.6|35664.5|35603.2|24
1646633850000|2022-03-07 06:17:30|35712.6|35592.6|35715.7|35595.7|35724|35604|35712.6|35592.6|24
1646633860000|2022-03-07 06:17:40|35716.1|35596.1|35715.2|35595.2|35716.4|35596.4|35714.7|35594.7|19
1646633870000|2022-03-07 06:17:50|35717.2|35597.2|35716.6|35596.6|35718.7|35598.7|35715.1|35595.1|17
1646633880000|2022-03-07 06:18:00|35716.9|35596.9|35679.8|35629.8|35724.8|35630.8|35672.2|35596|23
1646633890000|2022-03-07 06:18:10|35679.9|35629.9|35707.2|35587.6|35718.4|35631.3|35669.8|35587|25
1646633900000|2022-03-07 06:18:20|35705.4|35594.1|35678.3|35628.3|35708|35628.3|35671|35585.4|26
1646633910000|2022-03-07 06:18:30|35677.8|35627.8|35707.4|35593.4|35711.1|35627.8|35674.1|35589.7|20
1646633920000|2022-03-07 06:18:40|35707.3|35591.3|35713.9|35602.9|35720.4|35635.3|35684.8|35591|24
1646633930000|2022-03-07 06:18:50|35682.9|35632.9|35681.3|35631.3|35717.3|35634.6|35681.3|35598.7|18
1646633940000|2022-03-07 06:19:00|35717|35597|35732.4|35615.4|35739.5|35671.5|35691.5|35597|26
1646633950000|2022-03-07 06:19:10|35733.5|35613.5|35729.5|35612.6|35733.8|35619.2|35726.3|35612.6|25
1646633960000|2022-03-07 06:19:20|35727.1|35612.5|35729.8|35609.8|35729.8|35614|35726.5|35609.1|19
1646633970000|2022-03-07 06:19:30|35730.1|35610.1|35730.3|35610.3|35731.5|35619.2|35727.5|35607.5|23
1646633980000|2022-03-07 06:19:40|35730.8|35610.8|35728.7|35608.7|35730.8|35613.9|35725.7|35608|20
1646633990000|2022-03-07 06:19:50|35728.8|35608.8|35723.9|35603.9|35728.8|35664.4|35675.4|35600.2|24
1646634000000|2022-03-07 06:20:00|35722.3|35602.3|35703.6|35583.6|35728.5|35630.3|35680.3|35583.6|26
1646634010000|2022-03-07 06:20:10|35708.4|35588.4|35675.9|35625.9|35710.3|35631.4|35675.9|35584|24
1646634020000|2022-03-07 06:20:20|35675.4|35625.4|35675.6|35625.6|35715.9|35628.4|35675.2|35591.5|24
1646634030000|2022-03-07 06:20:30|35704.3|35593.9|35713.3|35593.3|35713.3|35626.1|35675.6|35591|19
1646634040000|2022-03-07 06:20:40|35712|35592|35707.4|35587.4|35723|35627.3|35672.5|35583.3|26
1646634050000|2022-03-07 06:20:50|35703.7|35583.7|35704.2|35584.2|35718.7|35653.3|35673.3|35583.7|21
1646634060000|2022-03-07 06:21:00|35709.8|35589.8|35675.5|35625.5|35712.1|35625.5|35675.5|35586.9|23
1646634070000|2022-03-07 06:21:10|35675.9|35625.9|35712.5|35597.9|35720.7|35625.9|35675.9|35590|22
1646634080000|2022-03-07 06:21:20|35710.7|35598.5|35676.1|35626.1|35713.1|35631.7|35676.1|35598.5|22
1646634090000|2022-03-07 06:21:30|35675.8|35625.8|35682|35570.8|35708.5|35635.3|35654.6|35570.8|24
1646634100000|2022-03-07 06:21:40|35698.5|35585.8|35669.2|35619.2|35708.4|35622.1|35666.6|35581.3|23
1646634110000|2022-03-07 06:21:50|35667.9|35617.9|35677.4|35627.4|35718.1|35627.4|35666.6|35582.6|24
1646634120000|2022-03-07 06:22:00|35707.4|35597.2|35674.3|35624.3|35707.4|35626.4|35673.7|35593.1|23
1646634130000|2022-03-07 06:22:10|35672.7|35622.7|35706.3|35593.1|35716.4|35623.6|35671.5|35589.5|23
1646634140000|2022-03-07 06:22:20|35708|35591.1|35706.9|35586.9|35713.2|35630.9|35671.4|35583.7|19
1646634150000|2022-03-07 06:22:30|35708.5|35588.5|35679.6|35629.6|35722.9|35629.6|35670.1|35585.3|26
1646634160000|2022-03-07 06:22:40|35699.6|35583.2|35715.3|35595.3|35720.2|35629.2|35673.7|35583.2|24
1646634170000|2022-03-07 06:22:50|35716.4|35597.3|35715.8|35603.2|35721.8|35649.8|35669.1|35593.4|25
1646634180000|2022-03-07 06:23:00|35716.2|35603.6|35720.4|35605.4|35726.1|35608.2|35716.2|35601.3|21
1646634190000|2022-03-07 06:23:10|35722|35602.3|35665.2|35645.2|35724.6|35645.2|35665.2|35601.6|19
1646634200000|2022-03-07 06:23:20|35671.1|35651.1|35713.7|35599.9|35713.7|35651.1|35666.9|35597.7|19
1646634210000|2022-03-07 06:23:30|35680.7|35630.7|35678.1|35628.1|35719.3|35656.1|35667.5|35590.3|25
1646634220000|2022-03-07 06:23:40|35716.9|35599.3|35680|35630|35716.9|35630.4|35676.4|35589.6|21
1646634230000|2022-03-07 06:23:50|35710.8|35597.6|35718.2|35603.2|35724.8|35630.4|35679.5|35593.3|22
1646634240000|2022-03-07 06:24:00|35714.9|35604.5|35720.7|35609.3|35736.2|35634.2|35683.1|35599.7|25
1646634250000|2022-03-07 06:24:10|35721.5|35604.3|35692|35642|35723.7|35642.3|35692|35598.4|24
1646634260000|2022-03-07 06:24:20|35692.2|35642.2|35726.6|35609.5|35735.4|35642.6|35692.1|35608.2|20
1646634270000|2022-03-07 06:24:30|35726.7|35607.9|35688.2|35638.2|35726.7|35643.8|35688.2|35607|17
1646634280000|2022-03-07 06:24:40|35689.4|35639.4|35687.7|35637.7|35732.2|35645.3|35683.7|35595.1|20
1646634290000|2022-03-07 06:24:50|35686.1|35636.1|35692.2|35642.2|35735.7|35658.4|35677.3|35605.6|24
1646634300000|2022-03-07 06:25:00|35690.9|35640.9|35690.9|35640.9|35724.5|35642.6|35685.6|35602|21
1646634310000|2022-03-07 06:25:10|35691.2|35641.2|35691.6|35641.6|35720.9|35645.8|35690.3|35610.8|23
1646634320000|2022-03-07 06:25:20|35692.4|35642.4|35729.4|35617.2|35733.5|35644.3|35691.1|35614.5|22
1646634330000|2022-03-07 06:25:30|35730.4|35614.4|35688.3|35638.3|35730.4|35647.1|35686.7|35597.3|24
1646634340000|2022-03-07 06:25:40|35687.4|35637.4|35691.9|35641.9|35726.2|35643.9|35686|35601.7|25
1646634350000|2022-03-07 06:25:50|35692.2|35642.2|35722.4|35602.4|35725.5|35642.7|35688.2|35601|22
1646634360000|2022-03-07 06:26:00|35721.7|35603.3|35724.8|35611.1|35734.3|35644.5|35693.2|35602.6|23
1646634370000|2022-03-07 06:26:10|35724.5|35610.8|35724.6|35610|35735.7|35615.7|35724.5|35607|18
1646634380000|2022-03-07 06:26:20|35723.4|35610.7|35719.6|35605.7|35726.4|35611.6|35714.3|35602.9|16
1646634390000|2022-03-07 06:26:30|35686.5|35636.5|35709.5|35592.7|35731.4|35638.9|35685.8|35592.7|21
1646634400000|2022-03-07 06:26:40|35721.3|35601.3|35726.3|35606.3|35726.3|35641.1|35686.4|35592.3|17
1646634410000|2022-03-07 06:26:50|35730.6|35610.6|35688|35638|35730.6|35644.6|35688|35600.4|20
1646634420000|2022-03-07 06:27:00|35689.1|35639.1|35726.5|35609.5|35733.1|35643.7|35689.1|35601.9|25
1646634430000|2022-03-07 06:27:10|35727.9|35608.9|35731.2|35616.2|35731.2|35616.2|35722.3|35606.7|17
1646634440000|2022-03-07 06:27:20|35732|35617|35691.6|35641.6|35732|35645.1|35687.4|35608.4|20
1646634450000|2022-03-07 06:27:30|35695.7|35645.7|35722.5|35607|35723.5|35645.7|35691.8|35607|18
1646634460000|2022-03-07 06:27:40|35722.4|35608.5|35701.4|35651.4|35735.5|35665.9|35684|35605.3|25
1646634470000|2022-03-07 06:27:50|35702.1|35652.1|35697.9|35647.9|35731.2|35652.1|35697.2|35616.1|19
1646634480000|2022-03-07 06:28:00|35697.2|35647.2|35691.2|35641.2|35730.5|35647.8|35690.9|35610.5|20
1646634490000|2022-03-07 06:28:10|35695.2|35645.2|35725.8|35605.8|35725.8|35645.2|35687.2|35605.8|25
1646634500000|2022-03-07 06:28:20|35721.6|35608.2|35696.3|35646.3|35725.8|35646.6|35689.7|35606.4|23
1646634510000|2022-03-07 06:28:30|35696.6|35646.6|35693|35643|35696.6|35646.6|35691.8|35641.8|26
1646634520000|2022-03-07 06:28:40|35692.6|35642.6|35689.3|35639.3|35717|35643.5|35686.4|35606.5|22
1646634530000|2022-03-07 06:28:50|35687.9|35637.9|35684.5|35634.5|35717.4|35637.9|35682|35603.5|23
1646634540000|2022-03-07 06:29:00|35684.4|35634.4|35681.7|35631.7|35713.8|35634.4|35681.1|35601.4|18
1646634550000|2022-03-07 06:29:10|35711.6|35601.4|35685.1|35635.1|35712.7|35635.1|35680.5|35599.7|16
1646634560000|2022-03-07 06:29:20|35683.8|35633.8|35663.5|35643.5|35713.8|35643.5|35663.5|35596.9|18
1646634570000|2022-03-07 06:29:30|35703.9|35593|35677.1|35627.1|35714.3|35628.1|35675.8|35590.9|22
1646634580000|2022-03-07 06:29:40|35676.4|35626.4|35720.3|35603.4|35720.3|35635|35676.4|35596|19
1646634590000|2022-03-07 06:29:50|35720.9|35604.3|35684.9|35634.9|35720.9|35637.7|35683.9|35602.4|13
1646634600000|2022-03-07 06:30:00|35717.5|35603.2|35689.9|35639.9|35719.1|35639.9|35685.7|35603.2|20
1646634610000|2022-03-07 06:30:10|35690.5|35640.5|35694.9|35644.9|35729.4|35661|35668.3|35606.5|22
1646634620000|2022-03-07 06:30:20|35697.3|35647.3|35704.1|35654.1|35734.6|35654.8|35695.2|35606.2|28
1646634630000|2022-03-07 06:30:30|35704.6|35654.6|35701|35651|35705.2|35655.2|35700.3|35650.3|21
1646634640000|2022-03-07 06:30:40|35724.7|35604.7|35707.6|35587.6|35724.7|35632.8|35682.8|35587.6|29
1646634650000|2022-03-07 06:30:50|35707.4|35588.9|35706.3|35586.3|35708|35589.8|35702.3|35585|17
1646634660000|2022-03-07 06:31:00|35703.4|35590.3|35708.7|35590.9|35715.3|35624.2|35673.2|35588|21
1646634670000|2022-03-07 06:31:10|35707|35593.4|35655.8|35635.8|35721.6|35635.8|35655.8|35587.6|27
1646634680000|2022-03-07 06:31:20|35707|35589.3|35655.8|35635.8|35707|35635.8|35655.8|35563.2|21
1646634690000|2022-03-07 06:31:30|35656.9|35636.9|35664.5|35614.5|35695.4|35636.9|35646.3|35583|20
1646634700000|2022-03-07 06:31:40|35665.2|35615.2|35701.6|35581.6|35710.5|35622.1|35665.2|35581.6|22
1646634710000|2022-03-07 06:31:50|35703.3|35583.3|35700|35589.9|35712.8|35617.7|35667.7|35583.2|23
1646634720000|2022-03-07 06:32:00|35700.9|35590.7|35697.3|35586.6|35701.2|35619.9|35666.7|35586.6|22
1646634730000|2022-03-07 06:32:10|35698.5|35585.7|35665|35615|35712.1|35619.5|35657.6|35576.9|24
1646634740000|2022-03-07 06:32:20|35663.7|35613.7|35700.4|35589.4|35715.3|35616.2|35661|35589.4|26
1646634750000|2022-03-07 06:32:30|35661.4|35611.4|35695.7|35583.9|35699.3|35618.5|35660.8|35576|26
1646634760000|2022-03-07 06:32:40|35694.1|35583.1|35701.1|35587.5|35714.3|35620.8|35664.1|35583.1|24
1646634770000|2022-03-07 06:32:50|35702.5|35587.2|35705|35591|35705|35623.4|35670.7|35587.2|27
1646634780000|2022-03-07 06:33:00|35701.9|35591.6|35705.3|35587.9|35716.5|35624.7|35671|35586|28
1646634790000|2022-03-07 06:33:10|35703.7|35583.7|35667.5|35617.5|35717.3|35624.4|35667.5|35581.1|25
1646634800000|2022-03-07 06:33:20|35668|35618|35700.5|35585.8|35700.5|35618|35666.5|35584.5|24
1646634810000|2022-03-07 06:33:30|35700.6|35588.1|35699.6|35587.5|35714.7|35594.7|35698|35586|22
1646634820000|2022-03-07 06:33:40|35664.7|35614.7|35714|35596.1|35715.9|35633.1|35660.3|35596.1|25
1646634830000|2022-03-07 06:33:50|35680.1|35630.1|35721.5|35604.7|35723.7|35630.2|35679|35594.4|23
1646634840000|2022-03-07 06:34:00|35715.5|35601|35679.1|35629.1|35715.5|35629.1|35679.1|35596.7|22
1646634850000|2022-03-07 06:34:10|35711|35597.9|35716.7|35606.4|35720.1|35656.8|35665.7|35597.8|21
1646634860000|2022-03-07 06:34:20|35681.9|35598.3|35688.2|35638.2|35690.2|35640.2|35680.6|35598.3|24
1646634870000|2022-03-07 06:34:30|35689.6|35639.6|35691.5|35641.5|35730|35643.8|35689.6|35605.6|22
1646634880000|2022-03-07 06:34:40|35724.4|35607.3|35731.7|35619|35736.1|35644.7|35693|35607.3|24
1646634890000|2022-03-07 06:34:50|35733.6|35618.8|35728.1|35617.1|35733.6|35649.3|35698|35614.7|17
1646634900000|2022-03-07 06:35:00|35728|35617.2|35730|35611.2|35731.7|35648.8|35697.6|35611.1|20
1646634910000|2022-03-07 06:35:10|35729.1|35610.3|35685.9|35635.9|35731.7|35658|35671.1|35610.3|18
1646634920000|2022-03-07 06:35:20|35691.2|35641.2|35690.8|35640.8|35722.3|35642.9|35688.4|35599.1|25
1646634930000|2022-03-07 06:35:30|35691.5|35641.5|35690|35640|35733|35645.4|35689.5|35609.4|23
1646634940000|2022-03-07 06:35:40|35689.8|35639.8|35689.9|35639.9|35731.7|35640.7|35688.9|35606.8|18
1646634950000|2022-03-07 06:35:50|35689.5|35639.5|35723.1|35603.1|35723.1|35639.5|35683.8|35603.1|20
1646634960000|2022-03-07 06:36:00|35727.9|35617.7|35689.1|35639.1|35731.2|35656.5|35671.6|35609.9|27
1646634970000|2022-03-07 06:36:10|35688.4|35638.4|35688.3|35638.3|35729.1|35653.7|35663.4|35599.4|21
1646634980000|2022-03-07 06:36:20|35722.5|35611.2|35722|35602|35725.6|35639.5|35688.6|35602|17
1646634990000|2022-03-07 06:36:30|35725.3|35605.3|35730.1|35610.1|35730.1|35641.1|35689.3|35604.4|21
1646635000000|2022-03-07 06:36:40|35697.7|35647.7|35730.3|35615.2|35730.6|35649.3|35697.7|35615.2|14
1646635010000|2022-03-07 06:36:50|35730.7|35615.5|35735|35616.7|35735.8|35654.5|35696.8|35603|25
1646635020000|2022-03-07 06:37:00|35735.8|35615.8|35737.1|35617.1|35737.8|35657.4|35700.3|35615.8|23
1646635030000|2022-03-07 06:37:10|35736|35616|35733.6|35621.3|35736.6|35654.3|35702.3|35614.5|21
1646635040000|2022-03-07 06:37:20|35732.2|35621.9|35698.1|35648.1|35733.9|35649.9|35697.9|35616.2|20
1646635050000|2022-03-07 06:37:30|35728.9|35617.8|35686.5|35666.5|35736.8|35666.5|35683|35617.8|23
1646635060000|2022-03-07 06:37:40|35685.8|35665.8|35681.4|35661.4|35686.7|35666.7|35680.9|35660.9|27
1646635070000|2022-03-07 06:37:50|35680.8|35660.8|35734.8|35614.8|35735.3|35669.4|35679.1|35611.4|18
1646635080000|2022-03-07 06:38:00|35699|35649|35733.6|35617.6|35736.1|35651.4|35699|35611.3|26
1646635090000|2022-03-07 06:38:10|35734.8|35617.2|35700.6|35650.6|35734.8|35650.9|35700.6|35615.2|19
1646635100000|2022-03-07 06:38:20|35700.7|35650.7|35718|35598|35730.3|35650.7|35694.3|35598|22
1646635110000|2022-03-07 06:38:30|35719.9|35599.9|35722.4|35611.7|35728.4|35642.9|35685.7|35599.9|27
1646635120000|2022-03-07 06:38:40|35693|35643|35724.3|35608.5|35727.1|35643|35690.3|35604.7|23
1646635130000|2022-03-07 06:38:50|35729.1|35612.8|35726.1|35614.3|35731.6|35616.6|35723|35611.4|22
1646635140000|2022-03-07 06:39:00|35725.6|35644|35696.8|35646.8|35730.6|35648.9|35694|35610.6|26
1646635150000|2022-03-07 06:39:10|35696.9|35646.9|35721.7|35606.1|35722|35653.6|35673.6|35598.6|24
1646635160000|2022-03-07 06:39:20|35694.4|35644.4|35694.7|35644.7|35735.3|35645.7|35687|35615.6|21
1646635170000|2022-03-07 06:39:30|35694.4|35644.4|35700.3|35650.3|35728.1|35650.3|35692.5|35612.7|21
1646635180000|2022-03-07 06:39:40|35700.1|35650.1|35734.8|35618.2|35740.3|35654.3|35700.1|35613.9|23
1646635190000|2022-03-07 06:39:50|35702.1|35652.1|35698.6|35648.6|35733.6|35652.3|35698.6|35616.5|22
1646635200000|2022-03-07 06:40:00|35742.7|35622.7|35737.1|35625.8|35742.7|35653.9|35703.2|35621.9|18
1646635210000|2022-03-07 06:40:10|35740.1|35623.2|35696.9|35646.9|35740.1|35651|35694.9|35612.9|18
1646635220000|2022-03-07 06:40:20|35698.4|35648.4|35727.5|35607.5|35739.6|35663.6|35682.9|35607.5|22
1646635230000|2022-03-07 06:40:30|35671|35651|35696.5|35646.5|35731.6|35662.2|35671|35607.8|20
1646635240000|2022-03-07 06:40:40|35696.2|35646.2|35726.4|35613.2|35737.6|35647.5|35695.2|35612.9|26
1646635250000|2022-03-07 06:40:50|35726.1|35615.7|35725.4|35613.2|35728.2|35645|35694.3|35610.2|21
1646635260000|2022-03-07 06:41:00|35726.8|35610.3|35686.5|35636.5|35728.5|35643.5|35680.7|35599.1|24
1646635270000|2022-03-07 06:41:10|35718|35601.5|35684.6|35634.6|35728.3|35656.1|35675.6|35600.8|23
1646635280000|2022-03-07 06:41:20|35719|35605.1|35671.3|35651.3|35720.1|35654.1|35670.3|35601.2|24
1646635290000|2022-03-07 06:41:30|35674|35654|35686.2|35636.2|35721.4|35654|35672.3|35601.4|21
1646635300000|2022-03-07 06:41:40|35732.3|35612.3|35730.4|35611.3|35733.8|35614.6|35728.3|35611.3|18
1646635310000|2022-03-07 06:41:50|35727.8|35612.9|35729.4|35609.4|35731.6|35614.3|35727.8|35608.9|16
1646635320000|2022-03-07 06:42:00|35735.5|35615.5|35734.7|35614.7|35735.5|35659|35679|35605|23
1646635330000|2022-03-07 06:42:10|35731.1|35611.5|35734|35614|35735.4|35615.4|35730.9|35611.5|19
1646635340000|2022-03-07 06:42:20|35732.5|35622.1|35744.1|35627.8|35746.2|35657.6|35703.9|35622.1|21
1646635350000|2022-03-07 06:42:30|35743|35629.8|35749|35629|35749|35662.7|35709.4|35628.2|20
1646635360000|2022-03-07 06:42:40|35709.1|35659.1|35712|35662|35745.4|35662.4|35709.1|35627.7|21
1646635370000|2022-03-07 06:42:50|35711.9|35661.9|35749|35629|35750.5|35668.4|35711.9|35628.8|23
1646635380000|2022-03-07 06:43:00|35747.6|35631.8|35718.8|35668.8|35752.2|35670.9|35714.6|35630.9|23
1646635390000|2022-03-07 06:43:10|35717.1|35667.1|35719.3|35669.3|35720.4|35670.4|35716.9|35666.9|23
1646635400000|2022-03-07 06:43:20|35719.7|35669.7|35716.8|35666.8|35752.4|35684.3|35700.4|35632.4|22
1646635410000|2022-03-07 06:43:30|35706.5|35686.5|35750.1|35632.5|35754.5|35686.5|35696.8|35621|25
1646635420000|2022-03-07 06:43:40|35749.9|35639.1|35749.4|35633.5|35754.7|35639.1|35748.3|35631.8|25
1646635430000|2022-03-07 06:43:50|35749.1|35633.2|35749.8|35629.8|35751|35633.2|35748.2|35628.2|18
1646635440000|2022-03-07 06:44:00|35750.3|35630.3|35754.6|35634.6|35754.7|35639.8|35750|35630|18
1646635450000|2022-03-07 06:44:10|35755|35635|35756.1|35638.1|35756.8|35669.9|35719.2|35633.1|21
1646635460000|2022-03-07 06:44:20|35756.6|35636.6|35717.9|35667.9|35756.6|35673.3|35716.4|35632.4|21
1646635470000|2022-03-07 06:44:30|35718.2|35668.2|35725.1|35675.1|35760.7|35679.3|35716.6|35634|24
1646635480000|2022-03-07 06:44:40|35757.4|35637.4|35759.7|35644.7|35763.2|35682.4|35726.7|35637.4|24
1646635490000|2022-03-07 06:44:50|35757.8|35643.4|35764.6|35644.6|35765.3|35647.5|35757.4|35640.5|18
1646635500000|2022-03-07 06:45:00|35764.4|35644.4|35735.1|35685.1|35766.8|35686.5|35734.9|35643.6|21
1646635510000|2022-03-07 06:45:10|35767.6|35651.5|35728.9|35678.9|35767.6|35683.3|35728.9|35646.4|18
1646635520000|2022-03-07 06:45:20|35763.4|35649.5|35765.4|35645.5|35765.4|35680.7|35729.8|35644.3|16
1646635530000|2022-03-07 06:45:30|35763.3|35649.2|35763.6|35648.8|35765.8|35685.5|35734.8|35644.7|11
1646635540000|2022-03-07 06:45:40|35730.6|35680.6|35758.3|35646.6|35762.2|35680.6|35725.8|35642.2|19
1646635550000|2022-03-07 06:45:50|35758.5|35647.3|35760.1|35648.3|35762.6|35648.3|35758.5|35641.1|11
1646635560000|2022-03-07 06:46:00|35760.5|35648.6|35733.8|35683.8|35765.4|35685.3|35733.5|35648.3|20
1646635570000|2022-03-07 06:46:10|35733.5|35683.5|35729|35679|35764.9|35683.5|35728.3|35646.7|19
1646635580000|2022-03-07 06:46:20|35761.7|35643.8|35764.7|35644.7|35765.9|35646.6|35761.6|35643.8|13
1646635590000|2022-03-07 06:46:30|35765.3|35645.9|35757|35646|35765.9|35687.7|35727.3|35639.8|19
1646635600000|2022-03-07 06:46:40|35757.4|35645.5|35759.6|35641.5|35762.9|35647.5|35757|35641|23
1646635610000|2022-03-07 06:46:50|35755.9|35643.7|35757.6|35641.7|35759.4|35676.3|35726.3|35639.6|18
1646635620000|2022-03-07 06:47:00|35757.8|35643.6|35762.2|35646.1|35762.2|35679.4|35729.4|35639.7|22
1646635630000|2022-03-07 06:47:10|35762.6|35642.6|35728.3|35678.3|35762.7|35678.7|35726.1|35641.6|22
1646635640000|2022-03-07 06:47:20|35761.1|35645.8|35731.5|35681.5|35762.2|35684.8|35731.5|35645.8|18
1646635650000|2022-03-07 06:47:30|35730.7|35680.7|35727.9|35677.9|35763.5|35680.7|35727.9|35642|17
1646635660000|2022-03-07 06:47:40|35759|35644.9|35759.2|35647.8|35762.2|35648.7|35757.3|35642.8|17
1646635670000|2022-03-07 06:47:50|35759.5|35648.3|35731.8|35681.8|35765.2|35685.4|35731.8|35645.4|14
1646635680000|2022-03-07 06:48:00|35767|35647|35763.9|35649.5|35767|35650.3|35760.9|35642.5|17
1646635690000|2022-03-07 06:48:10|35766.6|35648.4|35769.6|35649.6|35769.6|35691.7|35737.9|35646.1|18
1646635700000|2022-03-07 06:48:20|35768.5|35648.5|35764.8|35644.8|35769|35683.2|35731.7|35643.5|15
1646635710000|2022-03-07 06:48:30|35737|35687|35732.8|35682.8|35767.7|35687|35732.8|35650.7|13
1646635720000|2022-03-07 06:48:40|35734.9|35684.9|35767.7|35654.3|35767.7|35685.9|35734.4|35651.3|10
1646635730000|2022-03-07 06:48:50|35769|35650.2|35762.7|35651.4|35769|35685.1|35733.2|35649.8|11
1646635740000|2022-03-07 06:49:00|35731.9|35681.9|35763.1|35652.9|35764|35685.7|35730.8|35649.8|24
1646635750000|2022-03-07 06:49:10|35762.9|35652.6|35755.9|35638|35765.5|35691.2|35711.2|35638|18
1646635760000|2022-03-07 06:49:20|35723.8|35673.8|35757.1|35640.4|35757.7|35674.4|35722.7|35635.9|16
1646635770000|2022-03-07 06:49:30|35756.3|35642.5|35765.7|35651.7|35767.1|35682.7|35721.8|35642.5|22
1646635780000|2022-03-07 06:49:40|35764.8|35652.6|35759.6|35647.5|35765.6|35684.7|35730|35646.8|21
1646635790000|2022-03-07 06:49:50|35760.1|35645.8|35721.1|35671.1|35761.8|35676.1|35721.1|35633.8|24
1646635800000|2022-03-07 06:50:00|35721.9|35671.9|35748.3|35633.4|35756.2|35674.1|35718.3|35631.5|24
1646635810000|2022-03-07 06:50:10|35749.9|35637.2|35759.3|35643.3|35761.1|35675.9|35718.6|35630.2|20
1646635820000|2022-03-07 06:50:20|35759.1|35646|35756.5|35636.5|35761.6|35677.4|35724.1|35636.5|21
1646635830000|2022-03-07 06:50:30|35756.7|35637.6|35758.1|35647.9|35759.1|35679.1|35728.1|35636.5|15
1646635840000|2022-03-07 06:50:40|35759.4|35647|35759.4|35643.1|35760.9|35647|35755.5|35639.4|15
1646635850000|2022-03-07 06:50:50|35760.3|35643.6|35753.9|35636.8|35760.6|35672.1|35718.2|35635.5|23
1646635860000|2022-03-07 06:51:00|35750.7|35638.1|35718.9|35668.9|35755.9|35670.2|35717.8|35635.9|18
1646635870000|2022-03-07 06:51:10|35719.2|35669.2|35719.8|35669.8|35752.7|35673.1|35719.2|35631.5|23
1646635880000|2022-03-07 06:51:20|35719.6|35669.6|35750.7|35640.3|35752.6|35671.4|35718.7|35639.1|18
1646635890000|2022-03-07 06:51:30|35750.6|35640.2|35718|35668|35752.2|35670.5|35717.8|35639.5|19
1646635900000|2022-03-07 06:51:40|35717.9|35667.9|35715.4|35665.4|35748.2|35667.9|35713.8|35632.9|24
1646635910000|2022-03-07 06:51:50|35715.7|35665.7|35749.8|35637.8|35752.3|35695.2|35715.1|35631.8|20
1646635920000|2022-03-07 06:52:00|35754|35634|35746.3|35630.6|35754|35636.1|35746.3|35627.8|19
1646635930000|2022-03-07 06:52:10|35748.8|35631.4|35750.1|35634.9|35752.3|35670.9|35718.2|35631.4|15
1646635940000|2022-03-07 06:52:20|35750|35636.7|35748.4|35634.6|35751.4|35667.5|35716.2|35633.9|12
1646635950000|2022-03-07 06:52:30|35722.9|35672.9|35751.2|35631.2|35757.4|35672.9|35721.8|35631.2|18
1646635960000|2022-03-07 06:52:40|35757.4|35637.4|35720.5|35670.5|35758.1|35670.8|35718.7|35634.2|18
1646635970000|2022-03-07 06:52:50|35751.1|35639.7|35750.3|35639.6|35753.6|35671.1|35719.2|35633.5|13
1646635980000|2022-03-07 06:53:00|35755.5|35635.5|35723.2|35673.2|35758.3|35678.9|35722.3|35633.4|20
1646635990000|2022-03-07 06:53:10|35724.4|35674.4|35719.2|35669.2|35749.6|35674.4|35719.1|35635.9|15
1646636000000|2022-03-07 06:53:20|35750.9|35639.1|35759.6|35649.1|35763.1|35682.7|35723|35634|20
1646636010000|2022-03-07 06:53:30|35729.3|35679.3|35722.6|35702.6|35772.5|35703.3|35715.1|35639.8|26
1646636020000|2022-03-07 06:53:40|35722|35702|35720|35700|35722.2|35702.2|35718.2|35698.2|22
1646636030000|2022-03-07 06:53:50|35732.7|35682.7|35722.3|35702.3|35764.2|35702.8|35721.7|35653.8|24
1646636040000|2022-03-07 06:54:00|35720.4|35700.4|35716.4|35696.4|35720.4|35700.4|35715.9|35695.9|22
1646636050000|2022-03-07 06:54:10|35715.9|35695.9|35708.8|35688.8|35716.9|35696.9|35708.8|35688.8|17
1646636060000|2022-03-07 06:54:20|35708.9|35688.9|35709.8|35689.8|35713|35693|35708.9|35688.9|17
1646636070000|2022-03-07 06:54:30|35709.4|35689.4|35712.7|35692.7|35714.7|35694.7|35707.7|35687.7|23
1646636080000|2022-03-07 06:54:40|35712.8|35692.8|35732.9|35682.9|35764.5|35698.2|35712.8|35653.4|8
1646636090000|2022-03-07 06:54:50|35734.3|35684.3|35718.5|35698.5|35763.6|35703.6|35718.5|35652.1|19
1646636100000|2022-03-07 06:55:00|35718.8|35698.8|35719.2|35699.2|35719.4|35699.4|35717.4|35697.4|13
1646636110000|2022-03-07 06:55:10|35717.1|35697.1|35711.4|35691.4|35717.1|35697.1|35711.2|35691.2|18
1646636120000|2022-03-07 06:55:20|35711|35691|35709.2|35689.2|35723.6|35694.5|35708.5|35673.6|18
1646636130000|2022-03-07 06:55:30|35709.3|35689.3|35718|35698|35718.8|35698.8|35709|35689|24
1646636140000|2022-03-07 06:55:40|35717.5|35697.5|35717.4|35697.4|35719.5|35699.5|35717.3|35697.3|19
1646636150000|2022-03-07 06:55:50|35718.2|35698.2|35717.9|35697.9|35719.5|35699.5|35716.5|35696.5|19
1646636160000|2022-03-07 06:56:00|35718.2|35698.2|35713.2|35693.2|35722.3|35702.3|35712.7|35692.7|20
1646636170000|2022-03-07 06:56:10|35712.5|35692.5|35717.9|35697.9|35720.4|35700.4|35712.5|35692.5|16
1646636180000|2022-03-07 06:56:20|35718.2|35698.2|35712|35692|35720.1|35700.1|35712|35692|17
1646636190000|2022-03-07 06:56:30|35711.4|35691.4|35720.1|35670.1|35762.7|35706.9|35711.4|35651|20
1646636200000|2022-03-07 06:56:40|35757.4|35640.9|35727.4|35677.4|35758.5|35677.4|35723.4|35637.7|22
1646636210000|2022-03-07 06:56:50|35726.8|35676.8|35730.6|35680.6|35731.1|35681.1|35726.6|35676.6|21
1646636220000|2022-03-07 06:57:00|35729.9|35679.9|35763.1|35643.1|35763.1|35680.9|35729.2|35643.1|19
1646636230000|2022-03-07 06:57:10|35764.1|35644.1|35729.6|35679.6|35764.1|35680.3|35727|35644.1|20
1646636240000|2022-03-07 06:57:20|35728.5|35678.5|35727.5|35677.5|35728.7|35678.7|35727.2|35677.2|13
1646636250000|2022-03-07 06:57:30|35757.4|35646.1|35764|35644|35764|35681.7|35726.1|35642.8|17
1646636260000|2022-03-07 06:57:40|35763.2|35647.2|35768.8|35650|35768.8|35683.4|35729.3|35647.2|22
1646636270000|2022-03-07 06:57:50|35767.3|35650.9|35766.9|35655.4|35767.9|35687|35733.8|35650.2|17
1646636280000|2022-03-07 06:58:00|35735.8|35685.8|35734.6|35684.6|35766.3|35686|35733.5|35653.5|16
1646636290000|2022-03-07 06:58:10|35734|35684|35730.2|35680.2|35761.6|35693.5|35710|35641.6|22
1646636300000|2022-03-07 06:58:20|35730.7|35680.7|35760.6|35640.6|35765.1|35682.4|35726.8|35638.9|24
1646636310000|2022-03-07 06:58:30|35726.6|35676.6|35725|35675|35764.2|35679.2|35723.7|35640.9|25
1646636320000|2022-03-07 06:58:40|35725.9|35675.9|35725|35675|35757.9|35676.1|35724.1|35640.8|21
1646636330000|2022-03-07 06:58:50|35755.4|35644.2|35723.1|35673.1|35757|35677.6|35723.1|35644.2|22
1646636340000|2022-03-07 06:59:00|35726.7|35676.7|35753.4|35642.1|35763|35679.8|35721.3|35627.6|24
1646636350000|2022-03-07 06:59:10|35722.6|35672.6|35772.2|35652.2|35773.1|35701.6|35715.5|35646|23
1646636360000|2022-03-07 06:59:20|35769.5|35649.5|35738.6|35688.6|35772.9|35689.6|35736.1|35648.8|18
1646636370000|2022-03-07 06:59:30|35739.3|35689.3|35736.6|35686.6|35766.9|35689.3|35736.3|35656.5|17
1646636380000|2022-03-07 06:59:40|35744.3|35694.3|35784.8|35664.8|35784.8|35694.3|35737.5|35661|23
1646636390000|2022-03-07 06:59:50|35784.6|35664.6|35809.5|35689.5|35814|35694|35784.6|35664.6|19
1646636730000|2022-03-07 07:05:30|35928.7|35808.7|35934.3|35814.3|35936.8|35816.8|35928.7|35808.7|5
1646636740000|2022-03-07 07:05:40|35940|35820|35940.5|35820.5|35953.5|35833.5|35931.3|35811.3|28
1646636750000|2022-03-07 07:05:50|35951|35831|35939.6|35819.6|35951.8|35831.8|35933.7|35813.7|26
1646636760000|2022-03-07 07:06:00|35936.8|35816.8|35955.2|35835.2|35960.8|35840.8|35936.8|35816.8|23
1646636770000|2022-03-07 07:06:10|35957.8|35837.8|35911.4|35791.4|35957.8|35844.4|35864.4|35789|28
1646636780000|2022-03-07 07:06:20|35914.3|35794.3|35865.3|35845.3|35927.4|35867|35864.4|35794.3|27
1646636790000|2022-03-07 07:06:30|35859.1|35839.1|35859.9|35839.9|35860.3|35840.3|35858.3|35838.3|18
1646636800000|2022-03-07 07:06:40|35858.3|35838.3|35896.4|35786.2|35901.1|35839.5|35852.7|35780.7|17
1646636810000|2022-03-07 07:06:50|35900.1|35784.2|35914.7|35794.7|35917.1|35836.1|35854|35784.2|25
1646636820000|2022-03-07 07:07:00|35915.6|35795.6|35914.3|35794.3|35918|35799.9|35910.9|35792.8|20
1646636830000|2022-03-07 07:07:10|35914.5|35794.5|35908.3|35788.3|35916.4|35836.3|35877.3|35788.3|22
1646636840000|2022-03-07 07:07:20|35908.1|35789.4|35909.9|35789.9|35911.3|35827.5|35877.5|35789.4|23
1646636850000|2022-03-07 07:07:30|35909.7|35789.7|35908.4|35792.8|35911|35829.6|35876.3|35789.7|22
1646636860000|2022-03-07 07:07:40|35908|35793.5|35870.2|35820.2|35911|35828.9|35870.2|35793.2|24
1646636870000|2022-03-07 07:07:50|35870.7|35820.7|35873.2|35823.2|35904.8|35824.9|35868.8|35793|27
1646636880000|2022-03-07 07:08:00|35872.9|35822.9|35904.1|35784.1|35905.6|35823.7|35867.5|35781.1|23
1646636890000|2022-03-07 07:08:10|35903.9|35783.9|35901.1|35790.4|35905.6|35824.3|35868|35780.1|23
1646636900000|2022-03-07 07:08:20|35870.9|35820.9|35902.3|35787.1|35904.2|35820.9|35870.9|35783.1|28
1646636910000|2022-03-07 07:08:30|35902|35787|35875.4|35825.4|35903.1|35825.4|35875.4|35782.4|15
1646636920000|2022-03-07 07:08:40|35874.5|35824.5|35905.8|35785.8|35906.8|35824.6|35871.5|35785.8|21
1646636930000|2022-03-07 07:08:50|35907.1|35787.1|35907.4|35790.3|35909.8|35826|35874.8|35786.7|25
1646636940000|2022-03-07 07:09:00|35906.3|35791.8|35907.6|35794.4|35909.5|35827.9|35875.5|35788.6|23
1646636950000|2022-03-07 07:09:10|35907.3|35794.1|35872.2|35822.2|35907.3|35827.2|35871.1|35785.9|16
1646636960000|2022-03-07 07:09:20|35908.2|35788.2|35908|35788|35908.8|35833.7|35853.7|35786.8|24
1646636970000|2022-03-07 07:09:30|35908.4|35788.4|35907.1|35787.1|35909.7|35844.9|35861|35787.1|27
1646636980000|2022-03-07 07:09:40|35904.8|35791.4|35879.1|35829.1|35909|35829.8|35877|35783.9|21
1646636990000|2022-03-07 07:09:50|35878.3|35828.3|35881.8|35831.8|35914.8|35831.8|35875.9|35794.8|25
1646637000000|2022-03-07 07:10:00|35867.9|35847.9|35867.1|35847.1|35867.9|35847.9|35863.9|35843.9|23
1646637010000|2022-03-07 07:10:10|35866.4|35846.4|35868.6|35848.6|35915.8|35850.9|35866.4|35799|21
1646637020000|2022-03-07 07:10:20|35914.8|35800.7|35933|35813|35933.5|35869.8|35886.9|35800.7|22
1646637030000|2022-03-07 07:10:30|35925.1|35813.3|35894.7|35844.7|35926.7|35857.7|35877.7|35807.4|27
1646637040000|2022-03-07 07:10:40|35925.7|35813.5|35891.5|35841.5|35927.7|35845.2|35891.5|35811.8|25
1646637050000|2022-03-07 07:10:50|35892.3|35842.3|35894.7|35844.7|35895.6|35845.6|35892.3|35842.3|20
1646637060000|2022-03-07 07:11:00|35894.6|35844.6|35890.5|35840.5|35924.4|35844.6|35889.7|35803.8|23
1646637070000|2022-03-07 07:11:10|35890|35840|35884.5|35834.5|35890.3|35840.3|35884.5|35834.5|17
1646637080000|2022-03-07 07:11:20|35879.3|35859.3|35898.6|35878.6|35941.5|35878.6|35878.3|35830|29
1646637090000|2022-03-07 07:11:30|35895.8|35875.8|35914.5|35864.5|35951.4|35883.1|35895.8|35831.4|28
1646637100000|2022-03-07 07:11:40|35916.8|35866.8|35950.6|35835.7|35953.1|35871|35913.4|35831.8|29
1646637110000|2022-03-07 07:11:50|35949.6|35836.9|35946.7|35830.1|35951.3|35869.8|35916.2|35829.8|27
1646637120000|2022-03-07 07:12:00|35948.5|35828.5|35878.5|35858.5|35952|35872.1|35877.5|35828.5|28
1646637130000|2022-03-07 07:12:10|35878.7|35858.7|35908.8|35858.8|35944.2|35877.6|35877.1|35823.3|21
1646637140000|2022-03-07 07:12:20|35910.1|35860.1|35915.2|35865.2|35917.9|35867.9|35908.9|35858.9|24
1646637150000|2022-03-07 07:12:30|35913.9|35863.9|35915.6|35865.6|35950.7|35870.6|35913.5|35830.7|24
1646637160000|2022-03-07 07:12:40|35916.1|35866.1|35920.7|35870.7|35949|35872.3|35911|35829.7|25
1646637170000|2022-03-07 07:12:50|35920.1|35870.1|35948|35828|35954.2|35870.1|35920.1|35828|23
1646637180000|2022-03-07 07:13:00|35947.8|35827.8|35948|35837.6|35951.5|35869.4|35917.9|35827.8|22
1646637190000|2022-03-07 07:13:10|35949.5|35835.1|35945.7|35829.4|35950.1|35867.9|35914.9|35827.6|25
1646637200000|2022-03-07 07:13:20|35945.1|35829.9|35915.8|35865.8|35946.9|35870.8|35915.5|35828.1|22
1646637210000|2022-03-07 07:13:30|35916.4|35866.4|35909.7|35859.7|35916.8|35881.4|35896.9|35859.7|26
1646637220000|2022-03-07 07:13:40|35910.5|35860.5|35914.6|35864.6|35917.1|35867.1|35909.8|35859.8|20
1646637230000|2022-03-07 07:13:50|35913.7|35863.7|35914.9|35864.9|35916.8|35866.8|35912.8|35862.8|20
1646637240000|2022-03-07 07:14:00|35914.1|35864.1|35912.5|35862.5|35943.8|35886.1|35902.8|35824.9|25
1646637250000|2022-03-07 07:14:10|35912.6|35862.6|35941.2|35827.5|35941.2|35864.8|35908.6|35827.5|22
1646637260000|2022-03-07 07:14:20|35940.3|35827.2|35913.6|35863.6|35942|35864.8|35909.2|35826.7|24
1646637270000|2022-03-07 07:14:30|35914.3|35864.3|35912.4|35862.4|35916.2|35866.2|35911.3|35861.3|25
1646637280000|2022-03-07 07:14:40|35912.1|35862.1|35912.5|35862.5|35943.3|35867|35910.8|35829.9|24
1646637290000|2022-03-07 07:14:50|35910.9|35860.9|35906.1|35856.1|35937.1|35877|35886.4|35820.8|28
1646637300000|2022-03-07 07:15:00|35906.9|35856.9|35885|35865|35907.3|35873.6|35880.2|35856.9|26
1646637310000|2022-03-07 07:15:10|35882.8|35862.8|35865.7|35845.7|35911.7|35862.8|35860.1|35793.5|28
1646637320000|2022-03-07 07:15:20|35864.5|35844.5|35865.9|35845.9|35865.9|35845.9|35860.6|35840.6|27
1646637330000|2022-03-07 07:15:30|35859.1|35839.1|35872.5|35852.5|35913.4|35852.5|35859.1|35798.1|28
1646637340000|2022-03-07 07:15:40|35871.5|35851.5|35870.4|35850.4|35874|35854|35869.3|35849.3|24
1646637350000|2022-03-07 07:15:50|35869.9|35849.9|35912.9|35802.8|35912.9|35849.9|35866.6|35801.5|26
1646637360000|2022-03-07 07:16:00|35912.8|35802.6|35858.2|35838.2|35912.8|35850.2|35857.7|35802.6|28
1646637370000|2022-03-07 07:16:10|35858.3|35838.3|35864.9|35844.9|35864.9|35844.9|35853.6|35833.6|27
1646637380000|2022-03-07 07:16:20|35861|35841|35858.5|35838.5|35873.3|35841.5|35852.2|35818.8|28
1646637390000|2022-03-07 07:16:30|35856.9|35836.9|35846.1|35826.1|35858.6|35838.6|35844.3|35824.3|23
1646637400000|2022-03-07 07:16:40|35840.1|35820.1|35845.5|35825.5|35851.9|35831.9|35839.1|35819.1|27
1646637410000|2022-03-07 07:16:50|35844.9|35824.9|35846.3|35826.3|35890.3|35828.1|35842|35773.5|28
1646637420000|2022-03-07 07:17:00|35846|35826|35850.4|35830.4|35852.5|35832.5|35845.5|35825.5|27
1646637430000|2022-03-07 07:17:10|35848.5|35828.5|35837.8|35817.8|35886.4|35828.5|35835.1|35766.9|29
1646637440000|2022-03-07 07:17:20|35837.4|35817.4|35817.7|35797.7|35839.5|35819.5|35816.7|35796.7|25
1646637450000|2022-03-07 07:17:30|35816.5|35796.5|35830.3|35810.3|35830.3|35810.3|35814.2|35794.2|29
1646637460000|2022-03-07 07:17:40|35829.3|35809.3|35829.8|35809.8|35836.1|35816.1|35829.1|35809.1|25
1646637470000|2022-03-07 07:17:50|35830.5|35810.5|35811.2|35691.9|35847.3|35810.5|35775.3|35691.9|28
1646637480000|2022-03-07 07:18:00|35810|35690.3|35816.6|35696.6|35834|35747.5|35782.1|35690.3|27
1646637490000|2022-03-07 07:18:10|35747.9|35727.9|35777|35657.6|35789.4|35727.9|35747.9|35648|28
1646637500000|2022-03-07 07:18:20|35777.1|35657.7|35776.1|35656.1|35782.2|35669|35774|35654.7|25
1646637510000|2022-03-07 07:18:30|35778.2|35661.5|35774.1|35654.1|35779.1|35661.5|35771.2|35651.2|26
1646637520000|2022-03-07 07:18:40|35773.6|35653.6|35780.6|35664.3|35783|35664.3|35773.6|35653.6|20
1646637530000|2022-03-07 07:18:50|35780.3|35664|35770.3|35650.3|35784.2|35669.4|35768.7|35648.7|26
1646637540000|2022-03-07 07:19:00|35775.6|35657.3|35762.7|35642.7|35775.6|35657.3|35756.6|35636.6|27
1646637550000|2022-03-07 07:19:10|35766.9|35646.9|35774.7|35654.7|35777.1|35657.1|35760.7|35640.7|26
1646637560000|2022-03-07 07:19:20|35774.4|35654.4|35778|35658|35778|35658|35770.4|35652|27
1646637570000|2022-03-07 07:19:30|35777.8|35657.8|35773.8|35658.8|35778.9|35668.1|35770.2|35653.9|28
1646637580000|2022-03-07 07:19:40|35772|35659.3|35787.8|35677.6|35787.8|35708|35751.4|35658|27
1646637590000|2022-03-07 07:19:50|35788.1|35675.6|35777.1|35658.1|35789.7|35706.3|35750.7|35653.9|28
1646637600000|2022-03-07 07:20:00|35777|35657|35782|35669.8|35784.8|35701.9|35747|35657|28
1646637610000|2022-03-07 07:20:10|35754.2|35704.2|35743.9|35693.9|35785.7|35704.2|35743.9|35659.8|26
1646637620000|2022-03-07 07:20:20|35744.5|35694.5|35775.2|35660|35778.5|35697.3|35744.5|35654.5|27
1646637630000|2022-03-07 07:20:30|35775.4|35660.1|35752.9|35702.9|35783.8|35704.8|35745.5|35659.7|27
1646637640000|2022-03-07 07:20:40|35753.3|35703.3|35786.5|35666.5|35788.6|35707.1|35753|35663.4|28
1646637650000|2022-03-07 07:20:50|35786.6|35666.6|35761.6|35711.6|35789.8|35711.6|35761.6|35666.6|26
1646637660000|2022-03-07 07:21:00|35761.8|35711.8|35788|35676.3|35790.4|35711.8|35758.3|35668.5|28
1646637670000|2022-03-07 07:21:10|35788.4|35676.1|35786.6|35670.7|35788.7|35710.4|35753.3|35668.9|25
1646637680000|2022-03-07 07:21:20|35754.4|35704.4|35786.5|35674.2|35788.1|35708.3|35754|35669.7|26
1646637690000|2022-03-07 07:21:30|35787.1|35674|35756.7|35706.7|35793.3|35711.3|35756.7|35672.2|22
1646637700000|2022-03-07 07:21:40|35757.8|35707.8|35752.2|35702.2|35757.8|35707.8|35752.2|35702.2|27
1646637710000|2022-03-07 07:21:50|35754.3|35704.3|35758.9|35708.9|35787.3|35710.3|35754.3|35669.2|22
1646637720000|2022-03-07 07:22:00|35759.8|35709.8|35789.5|35679.3|35789.6|35709.8|35757.9|35679.1|24
1646637730000|2022-03-07 07:22:10|35760.4|35679.2|35758.8|35708.8|35761.8|35711.8|35758.8|35679.2|20
1646637740000|2022-03-07 07:22:20|35759.7|35709.7|35757.7|35707.7|35791.1|35711.3|35755|35673.2|24
1646637750000|2022-03-07 07:22:30|35736.2|35716.2|35752.2|35702.2|35785.9|35716.2|35736.2|35669.7|24
1646637760000|2022-03-07 07:22:40|35782.2|35671.1|35755.4|35705.4|35783.6|35705.4|35750.7|35668|20
1646637770000|2022-03-07 07:22:50|35755.7|35705.7|35758.5|35708.5|35761.1|35711.1|35755.6|35705.6|21
1646637780000|2022-03-07 07:23:00|35759|35709|35758.4|35708.4|35760.8|35710.8|35757.6|35707.6|21
1646637790000|2022-03-07 07:23:10|35759.1|35709.1|35764.6|35714.6|35765.5|35715.5|35758.5|35708.5|25
1646637800000|2022-03-07 07:23:20|35764.1|35714.1|35772|35722|35777.5|35743.7|35753.9|35714.1|24
1646637810000|2022-03-07 07:23:30|35767.1|35717.1|35774.5|35724.5|35803.5|35724.6|35767.1|35681.9|22
1646637820000|2022-03-07 07:23:40|35776.4|35726.4|35760.1|35740.1|35810.6|35741.5|35758.3|35694.5|27
1646637830000|2022-03-07 07:23:50|35759.6|35739.6|35757.9|35737.9|35761.9|35741.9|35757.4|35737.4|21
1646637840000|2022-03-07 07:24:00|35759.4|35739.4|35755.8|35735.8|35759.9|35739.9|35749.4|35729.4|23
1646637850000|2022-03-07 07:24:10|35754.9|35734.9|35756.7|35736.7|35756.7|35736.7|35753.6|35733.6|12
1646637860000|2022-03-07 07:24:20|35756.8|35736.8|35773.3|35753.3|35773.3|35753.3|35756.8|35736.8|24
1646637870000|2022-03-07 07:24:30|35776.1|35756.1|35781.5|35761.5|35782.6|35762.6|35775.9|35755.9|28
1646637880000|2022-03-07 07:24:40|35782.4|35762.4|35784.4|35764.4|35784.8|35764.8|35780.6|35760.6|28
1646637890000|2022-03-07 07:24:50|35783.5|35763.5|35794.1|35774.1|35794.1|35774.1|35783.5|35763.5|27
1646637900000|2022-03-07 07:25:00|35788.4|35768.4|35782.8|35762.8|35796.2|35776.2|35779.4|35759.4|27
1646637910000|2022-03-07 07:25:10|35780.9|35760.9|35781.2|35761.2|35782.4|35762.4|35779.7|35759.7|27
1646637920000|2022-03-07 07:25:20|35781|35761|35779.1|35759.1|35782.7|35762.7|35776.1|35756.1|28
1646637930000|2022-03-07 07:25:30|35779.5|35759.5|35785.3|35765.3|35786.8|35766.8|35779.1|35759.1|26
1646637940000|2022-03-07 07:25:40|35785.5|35765.5|35780.8|35760.8|35785.6|35765.6|35780.7|35760.7|27
1646637950000|2022-03-07 07:25:50|35781.1|35761.1|35782|35762|35782|35762|35777.5|35757.5|25
1646637960000|2022-03-07 07:26:00|35781.9|35761.9|35791.5|35771.5|35792.4|35772.4|35781.7|35761.7|22
1646637970000|2022-03-07 07:26:10|35791.1|35771.1|35788.2|35768.2|35791.1|35771.1|35787.5|35767.5|26
1646637980000|2022-03-07 07:26:20|35787.8|35767.8|35789.8|35769.8|35790.5|35770.5|35786.6|35766.6|21
1646637990000|2022-03-07 07:26:30|35789.1|35769.1|35787.9|35767.9|35791.6|35771.6|35786.9|35766.9|24
1646638000000|2022-03-07 07:26:40|35780.2|35760.2|35786|35766|35786.9|35766.9|35780.2|35760.2|26
1646638010000|2022-03-07 07:26:50|35785.9|35765.9|35786.2|35766.2|35786.4|35766.4|35784.2|35764.2|20
1646638020000|2022-03-07 07:27:00|35790|35770|35786.2|35766.2|35790.5|35770.5|35786.2|35766.2|24
1646638030000|2022-03-07 07:27:10|35786|35766|35783.8|35763.8|35786|35766|35783.8|35763.8|23
1646638040000|2022-03-07 07:27:20|35784.3|35764.3|35781.2|35761.2|35784.6|35764.6|35780.5|35760.5|24
1646638050000|2022-03-07 07:27:30|35781.8|35761.8|35785.5|35765.5|35786.4|35766.4|35780.7|35760.7|22
1646638060000|2022-03-07 07:27:40|35785.4|35765.4|35785.7|35765.7|35789|35769|35785.4|35765.4|25
1646638070000|2022-03-07 07:27:50|35785.3|35765.3|35788.7|35768.7|35789.1|35769.1|35785.1|35765.1|18
1646638080000|2022-03-07 07:28:00|35788.9|35768.9|35781.1|35761.1|35788.9|35768.9|35781.1|35761.1|26
1646638090000|2022-03-07 07:28:10|35781.3|35761.3|35780.5|35760.5|35782.5|35762.5|35779.7|35759.7|22
1646638100000|2022-03-07 07:28:20|35781.6|35761.6|35783.4|35763.4|35784.1|35764.1|35781.3|35761.3|22
1646638110000|2022-03-07 07:28:30|35784.2|35764.2|35800.7|35780.7|35802.4|35782.4|35782.6|35762.6|26
1646638120000|2022-03-07 07:28:40|35800.6|35780.6|35812.6|35792.6|35814.5|35794.5|35800.6|35780.6|29
1646638130000|2022-03-07 07:28:50|35812.7|35792.7|35814.5|35794.5|35817.8|35797.8|35811.9|35791.9|23
1646638140000|2022-03-07 07:29:00|35815.3|35795.3|35812.1|35792.1|35815.3|35795.3|35812.1|35792.1|19
1646638150000|2022-03-07 07:29:10|35811.1|35791.1|35809|35789|35812|35792|35808.7|35788.7|23
1646638160000|2022-03-07 07:29:20|35808.8|35788.8|35809.1|35789.1|35810.8|35790.8|35806.6|35786.6|20
1646638170000|2022-03-07 07:29:30|35809|35789|35826.9|35776.9|35857.8|35797.2|35808.8|35745.9|23
1646638180000|2022-03-07 07:29:40|35827.9|35777.9|35814.7|35794.7|35834.1|35797|35813.5|35777.5|23
1646638190000|2022-03-07 07:29:50|35814.6|35794.6|35810.8|35790.8|35815.1|35795.1|35810.8|35790.8|17
1646638200000|2022-03-07 07:30:00|35811|35791|35811.7|35791.7|35812.8|35792.8|35809.3|35789.3|21
1646638210000|2022-03-07 07:30:10|35811.8|35791.8|35817.6|35797.6|35821.5|35801.5|35809.7|35789.7|21
1646638220000|2022-03-07 07:30:20|35816.8|35796.8|35882.1|35762.1|35887.9|35808.8|35816.8|35759.5|24
1646638230000|2022-03-07 07:30:30|35884.4|35764.4|35889.5|35772.5|35892.9|35776.9|35882.1|35762.1|25
1646638240000|2022-03-07 07:30:40|35891|35772.1|35897.8|35780.2|35900.4|35782.9|35888.6|35772|27
1646638250000|2022-03-07 07:30:50|35908.2|35790.1|35906.3|35786.3|35908.2|35790.1|35899.8|35780.1|26
1646638260000|2022-03-07 07:31:00|35906.6|35786.6|35898.2|35779.2|35912.7|35792.7|35898.2|35779.2|26
1646638270000|2022-03-07 07:31:10|35898.6|35779.7|35912.9|35792.9|35913.5|35793.5|35898.2|35779.5|22
1646638280000|2022-03-07 07:31:20|35913.6|35793.6|35899.4|35779.4|35913.6|35793.6|35897.8|35777.8|28
1646638290000|2022-03-07 07:31:30|35898.8|35778.8|35889.6|35770.9|35900.3|35780.3|35886.9|35770.9|28
1646638300000|2022-03-07 07:31:40|35889.2|35771|35892.5|35777.9|35894.8|35778.9|35889.2|35771|24
1646638310000|2022-03-07 07:31:50|35894.9|35775.1|35890.6|35778.8|35894.9|35778.8|35887.7|35774.6|25
1646638320000|2022-03-07 07:32:00|35890.3|35778|35891.1|35777.9|35893.1|35805.8|35854.8|35771.6|26
1646638330000|2022-03-07 07:32:10|35895.3|35775.3|35891.5|35775|35896|35811|35861|35772.3|25
1646638340000|2022-03-07 07:32:20|35888.9|35772.7|35895.7|35779.9|35896.3|35780.9|35885.5|35772|26
1646638350000|2022-03-07 07:32:30|35897.8|35784.4|35911.3|35791.3|35914.2|35818.5|35866.5|35782.1|24
1646638360000|2022-03-07 07:32:40|35912.2|35792.2|35912|35792|35914.2|35794.2|35911.4|35791.4|26
1646638370000|2022-03-07 07:32:50|35912.1|35792.1|35907.1|35787.1|35912.1|35792.1|35904.5|35784.5|19
1646638380000|2022-03-07 07:33:00|35909.3|35789.3|35907.9|35787.9|35909.3|35791.8|35900.7|35785.9|24
1646638390000|2022-03-07 07:33:10|35907.6|35789.5|35908|35788|35908.3|35789.9|35903.1|35786.7|26
1646638400000|2022-03-07 07:33:20|35908.1|35788.1|35910.1|35790.1|35914.9|35794.9|35904.1|35784.2|20
1646638410000|2022-03-07 07:33:30|35908.2|35788.2|35913.1|35793.1|35913.2|35794.6|35908.2|35788.2|25
1646638420000|2022-03-07 07:33:40|35913.3|35793.3|35913.6|35793.6|35915.5|35795.5|35913|35793|23
1646638430000|2022-03-07 07:33:50|35913.9|35793.9|35912.9|35792.9|35914.2|35794.2|35908.1|35788.1|24
1646638440000|2022-03-07 07:34:00|35913.4|35793.4|35912.7|35792.7|35914|35794|35911.1|35791.1|26
1646638450000|2022-03-07 07:34:10|35913|35793|35911.2|35792.3|35913.4|35793.4|35908.3|35788.8|23
1646638460000|2022-03-07 07:34:20|35912|35792|35914.4|35796.7|35915.2|35796.7|35911.4|35791.4|18
1646638470000|2022-03-07 07:34:30|35913.8|35797.1|35911|35792.1|35913.8|35827.9|35877.1|35792.1|28
1646638480000|2022-03-07 07:34:40|35910.5|35793.1|35908.4|35795.2|35913.8|35795.2|35908.4|35792.3|20
1646638490000|2022-03-07 07:34:50|35907.7|35791.6|35904.1|35784.1|35908.1|35818.5|35868.5|35776.8|28
1646638500000|2022-03-07 07:35:00|35905.4|35785.4|35906.5|35786.5|35908.3|35788.3|35904.1|35784.1|26
1646638510000|2022-03-07 07:35:10|35906|35786|35903.4|35785|35906|35786|35902|35782|26
1646638520000|2022-03-07 07:35:20|35849.6|35799.6|35901|35781.3|35904.1|35815.5|35849.3|35779.5|26
1646638530000|2022-03-07 07:35:30|35901.3|35781|35903.3|35785.3|35903.3|35788.7|35897.8|35781|24
1646638540000|2022-03-07 07:35:40|35902.8|35785.6|35899.8|35782.3|35904.4|35787.9|35892.7|35778.4|25
1646638550000|2022-03-07 07:35:50|35899.7|35783.6|35903.3|35787.3|35903.3|35787.3|35896.9|35780.5|27
1646638560000|2022-03-07 07:36:00|35905|35785.3|35910.4|35791.1|35910.9|35794.7|35902.7|35785.3|29
1646638570000|2022-03-07 07:36:10|35910.6|35792.7|35909.5|35793|35914.6|35800.4|35908|35790.8|23
1646638580000|2022-03-07 07:36:20|35908.1|35792.7|35903.1|35792|35909.6|35823.5|35871.4|35786.2|27
1646638590000|2022-03-07 07:36:30|35904.3|35792.4|35861.3|35841.3|35912.1|35848.5|35858|35789.3|28
1646638600000|2022-03-07 07:36:40|35858|35838|35858.8|35838.8|35867.2|35847.2|35858|35838|28
1646638610000|2022-03-07 07:36:50|35861.5|35841.5|35909|35796|35913.6|35844.3|35860|35796|27
1646638620000|2022-03-07 07:37:00|35907.4|35796.2|35886.2|35836.2|35913.4|35836.2|35875.5|35796.2|26
1646638630000|2022-03-07 07:37:10|35884.6|35834.6|35883.2|35833.2|35885|35835|35879.4|35829.4|27
1646638640000|2022-03-07 07:37:20|35882.4|35832.4|35879.7|35829.7|35883.8|35833.8|35879.5|35829.5|25
1646638650000|2022-03-07 07:37:30|35880|35830|35878.6|35828.6|35910.3|35834|35872.3|35793.7|26
1646638660000|2022-03-07 07:37:40|35876.5|35826.5|35886.1|35836.1|35888.5|35838.5|35876.5|35826.5|29
1646638670000|2022-03-07 07:37:50|35885.8|35835.8|35885.5|35835.5|35917.8|35837.5|35883.9|35805.9|22
1646638680000|2022-03-07 07:38:00|35918|35804.4|35868.7|35848.7|35918|35855.7|35862.9|35802.3|27
1646638690000|2022-03-07 07:38:10|35871.6|35851.6|35864.7|35844.7|35873.1|35853.1|35864.7|35844.7|27
1646638700000|2022-03-07 07:38:20|35862.5|35842.5|35858.5|35838.5|35862.5|35842.5|35855.8|35835.8|23
1646638710000|2022-03-07 07:38:30|35857.5|35837.5|35859.9|35839.9|35862.2|35842.2|35856.6|35836.6|25
1646638720000|2022-03-07 07:38:40|35860.8|35840.8|35864.3|35844.3|35866.1|35846.1|35860.6|35840.6|23
1646638730000|2022-03-07 07:38:50|35864.1|35844.1|35866.1|35846.1|35866.1|35846.1|35856.2|35836.2|26
1646638740000|2022-03-07 07:39:00|35862.4|35842.4|35862.5|35842.5|35866.8|35846.8|35857.1|35837.1|29
1646638750000|2022-03-07 07:39:10|35860.4|35840.4|35929.7|35809.7|35929.7|35853.6|35857.8|35803.8|28
1646638760000|2022-03-07 07:39:20|35927.5|35810.6|35924.1|35809|35927.5|35846.3|35890.2|35807.2|23
1646638770000|2022-03-07 07:39:30|35922.3|35809.4|35917.9|35807.8|35922.3|35841.8|35887.9|35805.5|25
1646638780000|2022-03-07 07:39:40|35918.3|35807.4|35922.1|35811.1|35925.5|35844.8|35889.2|35807.4|26
1646638790000|2022-03-07 07:39:50|35921.7|35810.7|35918.9|35799.3|35922.3|35810.8|35918.8|35799.2|24
1646638800000|2022-03-07 07:40:00|35916|35801.5|35960.3|35840.3|35961.9|35841.9|35916|35799|26
1646638810000|2022-03-07 07:40:10|35961.2|35841.2|35956.6|35836.6|35966.3|35846.3|35954.6|35834.6|26
1646638820000|2022-03-07 07:40:20|35956.8|35836.8|35956.4|35836.4|35957.2|35837.2|35954|35834|18
1646638830000|2022-03-07 07:40:30|35956.5|35836.5|35960.3|35840.3|35962.6|35842.6|35955.3|35835.3|21
1646638840000|2022-03-07 07:40:40|35958.5|35838.5|35956.1|35836.1|35958.6|35838.6|35955.3|35835.3|17
1646638850000|2022-03-07 07:40:50|35955.9|35835.9|35952.2|35832.2|35956.7|35836.7|35951.5|35831.5|19
1646638860000|2022-03-07 07:41:00|35952.5|35832.5|35951.6|35831.6|35961.7|35841.7|35949.4|35829.4|16
1646638870000|2022-03-07 07:41:10|35951.8|35831.8|35959.4|35839.4|35959.4|35839.4|35947.8|35827.8|23
1646638880000|2022-03-07 07:41:20|35959.1|35839.1|35958.1|35838.1|35959.1|35839.1|35955.3|35835.3|23
1646638890000|2022-03-07 07:41:30|35958.4|35838.4|35953.8|35833.8|35961|35841|35953.8|35833.8|21
1646638900000|2022-03-07 07:41:40|35953.6|35833.6|35945.7|35825.7|35953.6|35833.6|35944.6|35824.6|23
1646638910000|2022-03-07 07:41:50|35949.5|35829.5|35952.7|35832.7|35953.4|35833.4|35945.6|35825.6|24
1646638920000|2022-03-07 07:42:00|35952.2|35832.2|35967.6|35847.6|35971|35851|35952.2|35832.2|22
1646638930000|2022-03-07 07:42:10|35967.8|35847.8|35966|35846|35968.2|35848.2|35965.8|35845.8|18
1646638940000|2022-03-07 07:42:20|35965|35845|35969|35849|35970.1|35850.1|35963.9|35843.9|17
1646638950000|2022-03-07 07:42:30|35969.1|35849.1|35971.9|35851.9|35972.2|35852.2|35962.8|35842.8|20
1646638960000|2022-03-07 07:42:40|35973.3|35853.3|35976.1|35856.1|35981|35861|35972.2|35852.2|26
1646638970000|2022-03-07 07:42:50|35975.8|35855.8|35983.7|35863.7|35990|35870|35975.8|35855.8|29
1646638980000|2022-03-07 07:43:00|35983.2|35863.2|35997.6|35877.6|35997.6|35877.6|35981.5|35861.5|26
1646638990000|2022-03-07 07:43:10|35996.3|35876.3|35991|35871|35998|35878|35990.1|35870.1|28
1646639000000|2022-03-07 07:43:20|35990.8|35870.8|35991.1|35871.1|35991.5|35871.5|35986.9|35866.9|25
1646639010000|2022-03-07 07:43:30|35991.7|35871.7|35985.3|35865.3|35998.4|35878.4|35984.7|35864.7|26
1646639020000|2022-03-07 07:43:40|35985.4|35865.4|35981.2|35861.2|35987|35867|35978.8|35858.8|27
1646639030000|2022-03-07 07:43:50|35982.6|35862.6|35984.4|35864.4|35986|35866|35981.6|35861.6|24
1646639040000|2022-03-07 07:44:00|35983.1|35863.1|35997.5|35877.5|35997.5|35877.5|35977.2|35857.2|26
1646639050000|2022-03-07 07:44:10|36002.5|35882.5|35985.5|35865.5|36013.7|35893.7|35985.1|35865.1|27
1646639060000|2022-03-07 07:44:20|35983.6|35863.6|35950.1|35900.1|35986.3|35900.1|35946.7|35862.1|26
1646639070000|2022-03-07 07:44:30|35985.2|35869.3|35951.4|35901.4|35985.2|35904.6|35946.7|35867.7|24
1646639080000|2022-03-07 07:44:40|35951.1|35901.1|35947.9|35897.9|35952.1|35902.1|35947.5|35897.5|19
1646639090000|2022-03-07 07:44:50|35947.8|35897.8|35945.5|35895.5|35976.7|35905.5|35944.9|35864.4|23
1646639100000|2022-03-07 07:45:00|35946.5|35896.5|35944.3|35894.3|35946.5|35896.5|35943.3|35893.3|21
1646639110000|2022-03-07 07:45:10|35944.6|35894.6|35947|35897|35949|35899|35944.6|35894.6|23
1646639120000|2022-03-07 07:45:20|35947.3|35897.3|35932.1|35912.1|35951|35912.1|35932.1|35895.7|24
1646639130000|2022-03-07 07:45:30|35931.7|35911.7|35932.5|35912.5|35933.2|35913.2|35928.5|35908.5|23
1646639140000|2022-03-07 07:45:40|35934|35914|35950.8|35900.8|35950.8|35916.6|35933.8|35900.6|20
1646639150000|2022-03-07 07:45:50|35948.8|35898.8|35940|35890|35948.8|35898.8|35938.2|35888.2|22
1646639160000|2022-03-07 07:46:00|35942.1|35892.1|35922.2|35902.2|35943|35910.4|35921.9|35891.1|25
1646639170000|2022-03-07 07:46:10|35921.9|35901.9|35923|35903|35924.2|35904.2|35920.6|35900.6|25
1646639180000|2022-03-07 07:46:20|35922.3|35902.3|35921.4|35901.4|35923|35903|35919|35899|20
1646639190000|2022-03-07 07:46:30|35921|35901|35914.7|35894.7|35921.2|35901.2|35913.1|35893.1|21
1646639200000|2022-03-07 07:46:40|35914.3|35894.3|35915.5|35895.5|35919.9|35899.9|35914.3|35894.3|22
1646639210000|2022-03-07 07:46:50|35915.9|35895.9|35921.7|35901.7|35921.7|35901.7|35915|35895|21
1646639220000|2022-03-07 07:47:00|35918.3|35898.3|35904|35884|35919.9|35899.9|35904|35884|26
1646639230000|2022-03-07 07:47:10|35903.3|35883.3|35906.3|35886.3|35906.3|35886.3|35903|35883|21
1646639240000|2022-03-07 07:47:20|35906.2|35886.2|35908.7|35888.7|35920.8|35900.8|35905.9|35885.9|24
1646639250000|2022-03-07 07:47:30|35905.7|35885.7|35905.5|35885.5|35905.9|35885.9|35901.6|35881.6|25
1646639260000|2022-03-07 07:47:40|35906.2|35886.2|35906.8|35886.8|35916.6|35896.6|35903.6|35883.6|26
1646639270000|2022-03-07 07:47:50|35907.4|35887.4|35914.1|35894.1|35918.2|35898.2|35901.8|35881.8|25
1646639280000|2022-03-07 07:48:00|35910.8|35890.8|35903.3|35883.3|35915.7|35895.7|35902.4|35882.4|26
1646639290000|2022-03-07 07:48:10|35903.1|35883.1|35919.6|35899.6|35920.8|35900.8|35902.5|35882.5|21
1646639300000|2022-03-07 07:48:20|35919.4|35899.4|35907.2|35887.2|35919.4|35899.4|35907.1|35887.1|22
1646639310000|2022-03-07 07:48:30|35906.5|35886.5|35918.2|35898.2|35925.5|35905.5|35906.5|35886.5|20
1646639320000|2022-03-07 07:48:40|35916.3|35896.3|35910|35890|35918.4|35898.4|35907.7|35887.7|25
1646639330000|2022-03-07 07:48:50|35908.9|35888.9|35905.9|35885.9|35911.7|35891.7|35902.1|35882.1|25
1646639340000|2022-03-07 07:49:00|35911.6|35891.6|35911.4|35891.4|35914.3|35894.3|35906.2|35886.2|27
1646639350000|2022-03-07 07:49:10|35910.7|35890.7|35913.2|35893.2|35913.2|35893.2|35909.6|35889.6|26
1646639360000|2022-03-07 07:49:20|35913.3|35893.3|35915.6|35895.6|35915.6|35895.6|35910.8|35890.8|17
1646639370000|2022-03-07 07:49:30|35914.2|35894.2|35909.4|35889.4|35914.2|35894.2|35905.1|35885.1|24
1646639380000|2022-03-07 07:49:40|35911.2|35891.2|35902.7|35882.7|35911.6|35891.6|35898|35878|28
1646639390000|2022-03-07 07:49:50|35904.2|35884.2|35910.8|35890.8|35913.3|35893.3|35900.4|35880.4|25
1646639400000|2022-03-07 07:50:00|35910.7|35890.7|35953.7|35841.4|35953.7|35890.7|35905.1|35840.6|24
1646639410000|2022-03-07 07:50:10|35924.3|35874.3|35922|35902|35927.5|35902|35909.8|35872.4|27
1646639420000|2022-03-07 07:50:20|35921.6|35901.6|35910.2|35890.2|35925.2|35905.2|35905.7|35885.7|29
1646639430000|2022-03-07 07:50:30|35909.2|35889.2|35922.9|35902.9|35924.3|35904.3|35909|35889|26
1646639440000|2022-03-07 07:50:40|35922.4|35902.4|35921.3|35901.3|35922.9|35902.9|35921|35901|21
1646639450000|2022-03-07 07:50:50|35921.5|35901.5|35910|35890|35921.5|35901.5|35905.6|35885.6|25
1646639460000|2022-03-07 07:51:00|35911|35891|35904.3|35884.3|35911|35891|35902.9|35882.9|24
1646639470000|2022-03-07 07:51:10|35903.7|35883.7|35903.4|35883.4|35906.5|35886.5|35903.4|35883.4|21
1646639480000|2022-03-07 07:51:20|35903.9|35883.9|35905|35885|35906.9|35886.9|35903.2|35883.2|20
1646639490000|2022-03-07 07:51:30|35904.9|35884.9|35901.4|35881.4|35906.9|35886.9|35901.1|35881.1|23
1646639500000|2022-03-07 07:51:40|35901.7|35881.7|35899.2|35879.2|35903.1|35883.1|35898.6|35878.6|26
1646639510000|2022-03-07 07:51:50|35898.9|35878.9|35897|35877|35900.8|35880.8|35896|35876|23
1646639520000|2022-03-07 07:52:00|35898.1|35878.1|35900.2|35880.2|35902|35882|35897.1|35877.1|20
1646639530000|2022-03-07 07:52:10|35899.1|35879.1|35902|35882|35902.8|35882.8|35897.6|35877.6|21
1646639540000|2022-03-07 07:52:20|35900.9|35880.9|35900.1|35880.1|35901.1|35881.1|35897.3|35877.3|21
1646639550000|2022-03-07 07:52:30|35899.4|35879.4|35898.9|35878.9|35901|35881|35894.3|35874.3|21
1646639560000|2022-03-07 07:52:40|35896|35876|35893.9|35873.9|35896|35876|35891.2|35871.2|24
1646639570000|2022-03-07 07:52:50|35893.6|35873.6|35894.4|35874.4|35897.4|35877.4|35892.7|35872.7|18
1646639580000|2022-03-07 07:53:00|35894.2|35874.2|35893|35873|35894.7|35874.7|35891.6|35871.6|22
1646639590000|2022-03-07 07:53:10|35892.7|35872.7|35891.3|35871.3|35892.7|35872.7|35888|35868|26
1646639600000|2022-03-07 07:53:20|35891|35871|35895.6|35875.6|35895.6|35875.6|35888.8|35868.8|22
1646639610000|2022-03-07 07:53:30|35895.4|35875.4|35897.6|35877.6|35900.9|35880.9|35893.9|35873.9|24
1646639620000|2022-03-07 07:53:40|35897.3|35877.3|35900.1|35880.1|35904|35884|35896.5|35876.5|25
1646639630000|2022-03-07 07:53:50|35900.4|35880.4|35907.7|35887.7|35909.2|35889.2|35899.9|35879.9|22
1646639640000|2022-03-07 07:54:00|35906.6|35886.6|35917.7|35867.7|35948.6|35889|35906.6|35837.6|23
1646639650000|2022-03-07 07:54:10|35916.7|35866.7|35918.2|35868.2|35946.9|35868.7|35913.9|35836|21
1646639660000|2022-03-07 07:54:20|35918.7|35868.7|35916.9|35866.9|35918.7|35868.7|35916.9|35866.9|13
1646639670000|2022-03-07 07:54:30|35918|35868|35914.4|35864.4|35918|35868|35914.4|35864.4|14
1646639680000|2022-03-07 07:54:40|35911.3|35861.3|35916.1|35866.1|35949.5|35885.1|35905.1|35832.4|21
1646639690000|2022-03-07 07:54:50|35915.5|35865.5|35918.5|35868.5|35920.5|35870.5|35914.2|35864.2|22
1646639700000|2022-03-07 07:55:00|35919.7|35869.7|35958|35843.5|35961.5|35874.6|35919.5|35841.4|23
1646639710000|2022-03-07 07:55:10|35966.1|35846.1|35938.2|35918.2|35967.2|35928.8|35937.7|35842.7|23
1646639720000|2022-03-07 07:55:20|35940|35920|35945.9|35925.9|35948|35928|35938.1|35918.1|28
1646639730000|2022-03-07 07:55:30|35946.6|35926.6|35951.3|35931.3|35954.9|35934.9|35939.5|35919.5|27
1646639740000|2022-03-07 07:55:40|35949.7|35929.7|35957.5|35937.5|35958.2|35938.2|35947.8|35927.8|28
1646639750000|2022-03-07 07:55:50|35957.4|35937.4|35955.4|35935.4|35960.4|35940.4|35950.3|35930.3|27
1646639760000|2022-03-07 07:56:00|35955.9|35935.9|35952.9|35932.9|35955.9|35935.9|35946.8|35926.8|29
1646639770000|2022-03-07 07:56:10|35953.5|35933.5|35958.7|35938.7|35958.7|35938.7|35952.4|35932.4|28
1646639780000|2022-03-07 07:56:20|35958.8|35938.8|35958.6|35938.6|35958.8|35938.8|35953.2|35933.2|26
1646639790000|2022-03-07 07:56:30|35958.9|35938.9|35954.5|35934.5|35960.1|35940.1|35953|35933|26
1646639800000|2022-03-07 07:56:40|35961.6|35941.6|36037.7|35917.7|36043.2|35957.4|35953|35906.5|28
1646639810000|2022-03-07 07:56:50|36038.6|35918.6|35992.9|35942.9|36044.1|35946.1|35992.9|35914.7|27
1646639820000|2022-03-07 07:57:00|35990.1|35940.1|36026.5|35911.1|36030.9|35947|35988|35905.7|27
1646639830000|2022-03-07 07:57:10|36027.3|35910.3|36024.5|35909.6|36028.7|35912.3|36019.8|35902.1|25
1646639840000|2022-03-07 07:57:20|36034.1|35922|36045|35925|36049.5|35929.5|36034.1|35917.1|26
1646639850000|2022-03-07 07:57:30|36044.7|35924.7|36061.3|35941.3|36063.2|35978.5|36022.4|35923.5|24
1646639860000|2022-03-07 07:57:40|36063.1|35943.1|36059.1|35946.8|36063.1|35947.8|36057.8|35938.7|23
1646639870000|2022-03-07 07:57:50|36060.4|35947.4|36064|35944|36065.8|35951|36060.4|35942.7|23
1646639880000|2022-03-07 07:58:00|36064.8|35944.8|36069.7|35954.2|36070.2|35987.9|36037.3|35943.7|25
1646639890000|2022-03-07 07:58:10|36069.9|35955.1|36066.7|35954.2|36069.9|35984.4|36034.4|35951.3|24
1646639900000|2022-03-07 07:58:20|36066.8|35954|36028.1|35978.1|36071|35980.7|36024.1|35952.2|23
1646639910000|2022-03-07 07:58:30|36028.4|35978.4|36036|35986|36066.8|35987.7|36022.7|35956.6|25
1646639920000|2022-03-07 07:58:40|36034.2|35984.2|36039.6|35989.6|36039.6|35989.6|36032.5|35982.5|24
1646639930000|2022-03-07 07:58:50|36032.4|35982.4|36026.1|36006.1|36033|36011.4|36022|35981.9|23
1646639940000|2022-03-07 07:59:00|36025.4|36005.4|36026.9|36006.9|36028|36008|36023.3|36003.3|24
1646639950000|2022-03-07 07:59:10|36027.2|36007.2|36026.9|36006.9|36029|36009|36023.5|36003.5|24
1646639960000|2022-03-07 07:59:20|36027.4|36007.4|36134.1|36014.1|36138.4|36018.4|36026.5|35994.3|27
1646639970000|2022-03-07 07:59:30|36135.4|36015.4|36132.4|36012.4|36137.4|36017.4|36128.4|36008.4|25
1646639980000|2022-03-07 07:59:40|36132.7|36012.7|36139.3|36019.3|36139.4|36019.4|36132.6|36012.6|26
1646639990000|2022-03-07 07:59:50|36144.5|36024.5|36151.8|36031.8|36154.8|36034.8|36144.5|36024.5|27
1646640000000|2022-03-07 08:00:00|36151|36031|36110.7|35990.7|36151|36031|36100.8|35980.8|27
1646640010000|2022-03-07 08:00:10|36111.8|35991.8|36141.3|36021.3|36141.3|36021.3|36100.4|35980.4|28
1646640020000|2022-03-07 08:00:20|36134.1|36014.1|36152.5|36032.5|36154.8|36034.8|36129.8|36009.8|28
1646640030000|2022-03-07 08:00:30|36148.1|36028.1|36150.6|36030.6|36155.7|36035.7|36145.6|36025.6|29
1646640040000|2022-03-07 08:00:40|36151.9|36031.9|36189.7|36069.7|36193.1|36073.1|36151.9|36031.9|28
1646640050000|2022-03-07 08:00:50|36189.8|36069.8|36193.2|36073.2|36194.3|36074.3|36185.9|36065.9|27
1646640060000|2022-03-07 08:01:00|36196.3|36076.3|36210.3|36090.3|36210.3|36090.3|36190.9|36070.9|29
1646640070000|2022-03-07 08:01:10|36211.1|36091.1|36221.9|36101.9|36223.1|36103.1|36208.5|36088.5|28
1646640080000|2022-03-07 08:01:20|36221|36101|36221.5|36101.5|36222|36102|36218.2|36098.2|26
1646640090000|2022-03-07 08:01:30|36221.4|36101.4|36218.4|36098.4|36247.2|36127.2|36217.3|36097.3|25
1646640100000|2022-03-07 08:01:40|36216.5|36096.5|36236.9|36116.9|36239.4|36173.4|36193.4|36092|28
1646640110000|2022-03-07 08:01:50|36204.7|36154.7|36197.4|36147.4|36236|36154.7|36194.9|36114|28
1646640120000|2022-03-07 08:02:00|36197.1|36147.1|36177.2|36157.2|36197.1|36163.4|36175.9|36147.1|26
1646640130000|2022-03-07 08:02:10|36176|36156|36172.4|36152.4|36237.2|36157.6|36172.4|36114.7|25
1646640140000|2022-03-07 08:02:20|36209.5|36089.5|36178.6|36058.6|36214.9|36094.9|36162.3|36042.3|29
1646640150000|2022-03-07 08:02:30|36174.1|36054.1|36173.6|36053.6|36182.3|36062.3|36166.5|36046.5|28
1646640160000|2022-03-07 08:02:40|36173.9|36053.9|36167.1|36047.1|36181.2|36061.2|36164.6|36044.6|25
1646640170000|2022-03-07 08:02:50|36166|36046|36152.5|36032.5|36167.6|36047.6|36152.5|36032.5|28
1646640180000|2022-03-07 08:03:00|36160.1|36040.1|36159.2|36039.2|36167.9|36047.9|36145.6|36025.6|27
1646640190000|2022-03-07 08:03:10|36160|36040|36144.1|36024.1|36160|36040|36137.7|36017.7|28
1646640200000|2022-03-07 08:03:20|36142.2|36022.2|36143.1|36023.1|36149|36029|36140.8|36020.8|27
1646640210000|2022-03-07 08:03:30|36143.7|36023.7|36137.1|36017.1|36155.5|36035.5|36134.7|36014.7|28
1646640220000|2022-03-07 08:03:40|36137.4|36017.4|36141.5|36021.5|36149.9|36029.9|36137.4|36017.4|24
1646640230000|2022-03-07 08:03:50|36141.3|36021.3|36136.9|36016.9|36147.9|36027.9|36136.6|36016.6|23
1646640240000|2022-03-07 08:04:00|36144.7|36024.7|36131.5|36011.5|36144.7|36024.7|36130.1|36010.1|27
1646640250000|2022-03-07 08:04:10|36131.1|36011.1|36127.3|36007.3|36138.2|36018.2|36127.3|36007.3|24
1646640260000|2022-03-07 08:04:20|36126.3|36006.3|36130.2|36010.2|36131|36011|36126.3|36006.3|23
1646640270000|2022-03-07 08:04:30|36130|36010|36133.2|36013.2|36136.5|36016.5|36129.8|36009.8|21
1646640280000|2022-03-07 08:04:40|36131|36011|36130.1|36010.1|36132.7|36012.7|36128.3|36008.3|26
1646640290000|2022-03-07 08:04:50|36116.7|35996.7|36119.4|35999.4|36124.6|36004.6|36114.6|35994.6|26
1646640300000|2022-03-07 08:05:00|36118.4|35998.4|36110.1|35990.1|36123.5|36003.5|36104.3|35984.3|29
1646640310000|2022-03-07 08:05:10|36103.2|35983.2|36112.4|35992.4|36126|36051.3|36100.7|35980.7|28
1646640320000|2022-03-07 08:05:20|36111.3|35991.3|36108.2|35988.2|36117.6|35997.6|36107.4|35987.4|25
1646640330000|2022-03-07 08:05:30|36106.9|35986.9|36111.1|35991.1|36117.4|35997.4|36106.6|35986.6|29
1646640340000|2022-03-07 08:05:40|36112|35992|36117.7|35997.7|36120.4|36000.4|36112|35992|22
1646640350000|2022-03-07 08:05:50|36118.1|35998.1|36122.3|36002.3|36128.6|36008.6|36117.3|35997.3|23
1646640360000|2022-03-07 08:06:00|36119.2|35999.2|36136|36016|36140.9|36020.9|36119.2|35999.2|29
1646640370000|2022-03-07 08:06:10|36134.8|36014.8|36143.3|36023.3|36143.3|36052.6|36102.4|36012.7|27
1646640380000|2022-03-07 08:06:20|36142.9|36022.9|36139|36022.9|36143.3|36026.9|36137.3|36018.9|25
1646640390000|2022-03-07 08:06:30|36140.5|36023.7|36155.2|36035.2|36158.8|36038.8|36134.4|36020.5|28
1646640400000|2022-03-07 08:06:40|36151.8|36031.8|36159.2|36039.2|36161.9|36041.9|36151.8|36031.8|28
1646640410000|2022-03-07 08:06:50|36158.1|36038.1|36157.9|36037.9|36164|36044|36154.6|36034.6|25
1646640420000|2022-03-07 08:07:00|36155.7|36035.7|36149.5|36029.5|36156.9|36036.9|36149.1|36029.1|24
1646640430000|2022-03-07 08:07:10|36149.3|36029.3|36148.5|36028.5|36152.1|36032.1|36148.5|36028.5|19
1646640440000|2022-03-07 08:07:20|36150|36030|36171.5|36053.8|36171.5|36053.8|36148.8|36028.8|23
1646640450000|2022-03-07 08:07:30|36166.2|36046.2|36154.8|36034.8|36166.2|36073.3|36123.3|36028|28
1646640460000|2022-03-07 08:07:40|36163.2|36043.2|36164.7|36044.7|36166.8|36084.8|36104.8|36034.8|26
1646640470000|2022-03-07 08:07:50|36173.3|36053.3|36184.3|36064.3|36185.5|36065.5|36162.5|36042.5|28
1646640480000|2022-03-07 08:08:00|36185.1|36065.1|36197.9|36077.9|36197.9|36118.7|36138.7|36052.9|27
1646640490000|2022-03-07 08:08:10|36155.4|36105.4|36157|36046.5|36176.9|36122.9|36132.2|36045.5|28
1646640500000|2022-03-07 08:08:20|36163.7|36049.2|36166.7|36046.7|36166.7|36071|36119.4|36033.9|28
1646640510000|2022-03-07 08:08:30|36159.6|36039.6|36155.3|36035.3|36167.7|36079.9|36119.5|36035.3|29
1646640520000|2022-03-07 08:08:40|36152.9|36032.9|36155.1|36035.1|36158.5|36038.5|36151.3|36031.3|28
1646640530000|2022-03-07 08:08:50|36154|36034|36154.9|36034.9|36158.8|36038.8|36150.7|36030.7|24
1646640540000|2022-03-07 08:09:00|36156.6|36036.6|36110.1|36090.1|36164.8|36092.7|36104.8|36031.4|28
1646640550000|2022-03-07 08:09:10|36107.5|36087.5|36112.4|36092.4|36161.5|36094.1|36105.6|36039.4|29
1646640560000|2022-03-07 08:09:20|36111.9|36091.9|36111.7|36091.7|36114.3|36094.3|36108.8|36088.8|27
1646640570000|2022-03-07 08:09:30|36110.8|36090.8|36111.1|36091.1|36130.3|36098.5|36109.1|36076.3|25
1646640580000|2022-03-07 08:09:40|36111.4|36091.4|36112.5|36092.5|36114.2|36094.2|36110.8|36090.8|26
1646640590000|2022-03-07 08:09:50|36112.2|36092.2|36111.6|36091.6|36114.8|36094.8|36106.2|36086.2|28
1646640600000|2022-03-07 08:10:00|36110.8|36090.8|36108.9|36088.9|36115.6|36095.6|36106.2|36086.2|29
1646640610000|2022-03-07 08:10:10|36109.2|36089.2|36110.8|36090.8|36112.6|36092.6|36109|36089|24
1646640620000|2022-03-07 08:10:20|36114.5|36094.5|36112.7|36092.7|36116.5|36096.5|36109.7|36089.7|24
1646640630000|2022-03-07 08:10:30|36111.6|36091.6|36114.3|36094.3|36114.3|36094.3|36109|36089|22
1646640640000|2022-03-07 08:10:40|36116.1|36096.1|36120|36100|36124.2|36104.2|36115.4|36095.4|25
1646640650000|2022-03-07 08:10:50|36120.2|36100.2|36123.9|36103.9|36126.8|36106.8|36119.1|36099.1|28
1646640660000|2022-03-07 08:11:00|36131.3|36111.3|36135|36115|36140.2|36120.2|36126.4|36106.4|28
1646640670000|2022-03-07 08:11:10|36134.7|36114.7|36138.4|36118.4|36144.7|36124.7|36133.5|36113.5|28
1646640680000|2022-03-07 08:11:20|36138.1|36118.1|36134.1|36114.1|36139.6|36119.6|36132.9|36112.9|27
1646640690000|2022-03-07 08:11:30|36130.6|36110.6|36131.8|36111.8|36137.5|36117.5|36127.8|36107.8|29
1646640700000|2022-03-07 08:11:40|36132.8|36112.8|36128.2|36108.2|36140.1|36120.1|36127.5|36107.5|27
1646640710000|2022-03-07 08:11:50|36125.3|36105.3|36132.8|36112.8|36134|36114|36125.3|36105.3|26
1646640720000|2022-03-07 08:12:00|36133.2|36113.2|36138.2|36118.2|36140.1|36120.1|36133.2|36113.2|26
1646640730000|2022-03-07 08:12:10|36139.1|36119.1|36140.8|36120.8|36141.7|36121.7|36135.7|36115.7|27
1646640740000|2022-03-07 08:12:20|36139.7|36119.7|36138.6|36118.6|36139.7|36119.7|36138|36118|23
1646640750000|2022-03-07 08:12:30|36138.7|36118.7|36139.1|36119.1|36139.1|36119.1|36138.2|36118.2|20
1646640760000|2022-03-07 08:12:40|36137.1|36117.1|36141.7|36121.7|36142.6|36122.6|36129.3|36109.3|24
1646640770000|2022-03-07 08:12:50|36141.8|36121.8|36147.5|36127.5|36147.5|36127.5|36138.4|36118.4|25
1646640780000|2022-03-07 08:13:00|36149.6|36129.6|36136.8|36116.8|36153.1|36133.1|36136.3|36116.3|28
1646640790000|2022-03-07 08:13:10|36137.6|36117.6|36136.7|36116.7|36141.7|36121.7|36135.2|36115.2|26
1646640800000|2022-03-07 08:13:20|36138.5|36118.5|36139.3|36119.3|36140.9|36120.9|36138.5|36118.5|21
1646640810000|2022-03-07 08:13:30|36140.2|36120.2|36136.4|36116.4|36146.7|36126.7|36136.2|36116.2|23
1646640820000|2022-03-07 08:13:40|36136.6|36116.6|36143.5|36123.5|36151|36131|36136.6|36116.6|28
1646640830000|2022-03-07 08:13:50|36142.5|36122.5|36142.2|36122.2|36142.9|36122.9|36140.5|36120.5|23
1646640840000|2022-03-07 08:14:00|36142.5|36122.5|36139.3|36119.3|36142.5|36122.5|36138.5|36118.5|24
1646640850000|2022-03-07 08:14:10|36139.5|36119.5|36135.5|36115.5|36139.5|36119.5|36133.2|36113.2|20
1646640860000|2022-03-07 08:14:20|36135|36115|36153.5|36133.5|36158.6|36138.6|36134.2|36114.2|28
1646640870000|2022-03-07 08:14:30|36151.3|36131.3|36219.6|36099.6|36228.6|36146.6|36135.2|36065.6|29
1646640880000|2022-03-07 08:14:40|36215.5|36095.5|36226.9|36106.9|36234.1|36114.1|36215.5|36095.5|27
1646640890000|2022-03-07 08:14:50|36225.8|36105.8|36224.4|36104.4|36231.7|36111.7|36224.4|36104.4|27
1646640900000|2022-03-07 08:15:00|36225|36105|36219.3|36099.3|36225.6|36105.6|36219|36099|26
1646640910000|2022-03-07 08:15:10|36220.1|36100.1|36224.9|36104.9|36228.4|36108.4|36220.1|36100.1|27
1646640920000|2022-03-07 08:15:20|36225.6|36105.6|36221.9|36101.9|36226.2|36106.2|36220.4|36100.4|26
1646640930000|2022-03-07 08:15:30|36220.5|36100.5|36221.3|36101.3|36225.9|36105.9|36217.8|36097.8|27
1646640940000|2022-03-07 08:15:40|36217.1|36097.1|36211.4|36091.4|36218.7|36098.7|36210.6|36090.6|24
1646640950000|2022-03-07 08:15:50|36211.7|36091.7|36218.4|36098.4|36222.9|36102.9|36208.3|36088.3|26
1646640960000|2022-03-07 08:16:00|36218.5|36098.5|36217|36097|36219.7|36099.7|36210.6|36090.6|26
1646640970000|2022-03-07 08:16:10|36216.8|36096.8|36221.8|36101.8|36222.4|36102.4|36214.2|36094.2|27
1646640980000|2022-03-07 08:16:20|36220.5|36100.5|36216.9|36096.9|36220.5|36100.5|36215.2|36095.2|27
1646640990000|2022-03-07 08:16:30|36215.9|36095.9|36219.8|36099.8|36223.3|36103.3|36214.7|36094.7|26
1646641000000|2022-03-07 08:16:40|36219.9|36099.9|36219|36099|36224.7|36104.7|36217|36097|27
1646641010000|2022-03-07 08:16:50|36218.6|36098.6|36222.7|36102.7|36227.2|36107.2|36218.3|36098.3|27
1646641020000|2022-03-07 08:17:00|36223.4|36103.4|36215.9|36095.9|36227|36107|36215.9|36095.9|27
1646641030000|2022-03-07 08:17:10|36215.3|36095.3|36211.5|36091.5|36219.3|36099.3|36210|36090|26
1646641040000|2022-03-07 08:17:20|36212|36092|36205.6|36085.6|36212|36092|36201.2|36083|29
1646641050000|2022-03-07 08:17:30|36210.9|36090.9|36213.6|36093.6|36215.3|36095.3|36207.2|36087.2|27
1646641060000|2022-03-07 08:17:40|36213.7|36093.7|36201.7|36086.6|36213.7|36093.7|36198.3|36082.9|27
1646641070000|2022-03-07 08:17:50|36201.6|36086.8|36204.1|36090.6|36204.1|36090.6|36198.9|36083.5|29
1646641080000|2022-03-07 08:18:00|36177.3|36127.3|36211.9|36092|36215.3|36127.9|36173.9|36092|25
1646641090000|2022-03-07 08:18:10|36211.6|36091.8|36172|36122|36214.2|36133.5|36151.6|36091.8|26
1646641100000|2022-03-07 08:18:20|36167.2|36117.2|36159.9|36139.9|36205.4|36139.9|36142.8|36088.5|27
1646641110000|2022-03-07 08:18:30|36158|36138|36161.5|36141.5|36165|36145|36155.9|36135.9|27
1646641120000|2022-03-07 08:18:40|36161.6|36141.6|36163.1|36143.1|36166.7|36146.7|36161.4|36141.4|24
1646641130000|2022-03-07 08:18:50|36162.9|36142.9|36161.9|36141.9|36162.9|36142.9|36157.1|36137.1|23
1646641140000|2022-03-07 08:19:00|36173.8|36153.8|36168.4|36148.4|36190.4|36156.3|36168.1|36140.4|25
1646641150000|2022-03-07 08:19:10|36169.9|36149.9|36176.7|36156.7|36176.9|36156.9|36169.7|36149.7|26
1646641160000|2022-03-07 08:19:20|36176.8|36156.8|36172|36152|36177|36157|36165.4|36145.4|26
1646641170000|2022-03-07 08:19:30|36170.1|36150.1|36171.1|36151.1|36173.3|36153.3|36166.1|36146.1|24
1646641180000|2022-03-07 08:19:40|36171|36151|36168.4|36148.4|36171|36151|36167.4|36147.4|22
1646641190000|2022-03-07 08:19:50|36168.3|36148.3|36168.9|36148.9|36171.8|36151.8|36167.6|36147.6|25
1646641200000|2022-03-07 08:20:00|36168.6|36148.6|36168.2|36148.2|36169.3|36149.3|36166.6|36146.6|26
1646641210000|2022-03-07 08:20:10|36168.1|36148.1|36226|36112|36226|36156.3|36156.8|36112|26
1646641220000|2022-03-07 08:20:20|36227.8|36107.8|36227.5|36112|36232.6|36146.6|36193.9|36107.8|27
1646641230000|2022-03-07 08:20:30|36226|36114.6|36231.2|36116.3|36235|36149|36198.2|36113.4|25
1646641240000|2022-03-07 08:20:40|36230.4|36116.8|36225.7|36114.3|36233.5|36146.5|36195|36113.5|26
1646641250000|2022-03-07 08:20:50|36226.1|36114.5|36209|36159|36239.1|36168.6|36188.5|36114.1|26
1646641260000|2022-03-07 08:21:00|36193.7|36173.7|36203.7|36183.7|36205.5|36185.5|36192.7|36172.7|23
1646641270000|2022-03-07 08:21:10|36202.9|36182.9|36204.1|36184.1|36204.2|36184.2|36200.4|36180.4|23
1646641280000|2022-03-07 08:21:20|36203.8|36183.8|36202.5|36182.5|36204|36184|36202.5|36182.5|17
1646641290000|2022-03-07 08:21:30|36202.4|36182.4|36197.8|36177.8|36203|36183|36197.8|36177.8|21
1646641300000|2022-03-07 08:21:40|36197.1|36177.1|36197.4|36177.4|36200.7|36180.7|36195|36175|25
1646641310000|2022-03-07 08:21:50|36195.9|36175.9|36198.1|36178.1|36201|36181|36195.8|36175.8|23
1646641320000|2022-03-07 08:22:00|36198|36178|36193.1|36173.1|36200.1|36180.1|36191.7|36171.7|26
1646641330000|2022-03-07 08:22:10|36192.9|36172.9|36192.6|36172.6|36193.7|36173.7|36189.9|36169.9|27
1646641340000|2022-03-07 08:22:20|36193.1|36173.1|36194|36174|36195.3|36175.3|36193.1|36173.1|23
1646641350000|2022-03-07 08:22:30|36194.5|36174.5|36209.7|36159.7|36239.7|36177.7|36193.8|36127.9|21
1646641360000|2022-03-07 08:22:40|36209.5|36159.5|36276.8|36156.8|36283.3|36209.1|36209.5|36155.7|26
1646641370000|2022-03-07 08:22:50|36235.6|36185.6|36231|36181|36275.7|36185.7|36231|36149.5|28
1646641380000|2022-03-07 08:23:00|36262.1|36151.7|36281|36161|36283.7|36191.9|36226.6|36151.6|29
1646641390000|2022-03-07 08:23:10|36280.5|36160.5|36244.2|36194.2|36281.9|36196|36243.8|36160.4|28
1646641400000|2022-03-07 08:23:20|36243.9|36193.9|36269.8|36157|36284.6|36194.9|36237.2|36157|27
1646641410000|2022-03-07 08:23:30|36269.6|36157.5|36232.8|36182.8|36275.6|36191.2|36231.5|36154.4|27
1646641420000|2022-03-07 08:23:40|36232.7|36182.7|36234.6|36184.6|36236|36186|36232.7|36182.7|28
1646641430000|2022-03-07 08:23:50|36234.1|36184.1|36218.9|36198.9|36234.1|36198.9|36217|36183.3|23
1646641440000|2022-03-07 08:24:00|36219|36199|36229.8|36179.8|36269|36199.8|36217.1|36157.2|20
1646641450000|2022-03-07 08:24:10|36231.1|36181.1|36212.3|36192.3|36233.1|36194.2|36212.3|36178.1|29
1646641460000|2022-03-07 08:24:20|36212.8|36192.8|36214.1|36194.1|36264.5|36199.3|36210.3|36148.3|27
1646641470000|2022-03-07 08:24:30|36213|36193|36236|36216|36295.3|36224.6|36213|36175.3|29
1646641480000|2022-03-07 08:24:40|36237.4|36217.4|36248.2|36228.2|36256.3|36236.3|36237.4|36217.4|29
1646641490000|2022-03-07 08:24:50|36241.4|36221.4|36248.6|36228.6|36252.7|36232.7|36240.1|36220.1|24
1646641500000|2022-03-07 08:25:00|36247.2|36227.2|36370.1|36250.1|36370.1|36260|36247.2|36214.2|9
1646641550000|2022-03-07 08:25:50|36409.3|36289.3|36413|36293|36418.5|36298.5|36409.3|36289.3|6
1646641560000|2022-03-07 08:26:00|36418|36298|36409.7|36289.7|36418|36298|36409.7|36289.7|17
1646641570000|2022-03-07 08:26:10|36411.2|36291.2|36401.7|36281.7|36412.3|36292.3|36400.2|36280.2|23
1646641580000|2022-03-07 08:26:20|36400.7|36280.7|36405.9|36285.9|36420.9|36300.9|36380|36260|29
1646641590000|2022-03-07 08:26:30|36411.5|36291.5|36409.8|36289.8|36425|36305|36383.7|36265.6|28
1646641600000|2022-03-07 08:26:40|36418.6|36298.6|36413.6|36293.6|36418.6|36298.6|36409.7|36289.7|25
1646641610000|2022-03-07 08:26:50|36412.8|36292.8|36411.5|36291.5|36414|36294|36411.5|36291.5|25
1646641620000|2022-03-07 08:27:00|36411.6|36291.6|36399.4|36279.4|36425.3|36305.3|36395.5|36275.5|27
1646641630000|2022-03-07 08:27:10|36399.1|36279.1|36445.6|36325.6|36450|36330|36398|36278|28
1646641640000|2022-03-07 08:27:20|36446.2|36326.2|36454.1|36334.1|36472.6|36393.1|36413.1|36317.2|28
1646641650000|2022-03-07 08:27:30|36449.2|36329.2|36454.8|36334.8|36455|36335|36446.4|36326.4|24
1646641660000|2022-03-07 08:27:40|36454.1|36334.1|36450.7|36330.7|36454.1|36334.1|36449.3|36329.3|26
1646641670000|2022-03-07 08:27:50|36455.1|36335.1|36446.2|36326.2|36455.1|36335.1|36441.8|36324.6|26
1646641680000|2022-03-07 08:28:00|36445.9|36325.9|36448.2|36328.2|36448.3|36331.7|36443.5|36325.9|20
1646641690000|2022-03-07 08:28:10|36448.1|36328.1|36449.9|36329.9|36450.4|36330.6|36443.9|36325.9|23
1646641700000|2022-03-07 08:28:20|36448.4|36328.4|36441.3|36327.3|36450.1|36359.4|36409.4|36325.8|23
1646641710000|2022-03-07 08:28:30|36411.6|36361.6|36420.3|36400.3|36476.6|36400.3|36407.8|36329.1|25
1646641720000|2022-03-07 08:28:40|36420.5|36400.5|36502.6|36386.1|36505.8|36419.1|36418.9|36377.6|26
1646641730000|2022-03-07 08:28:50|36501.7|36381.7|36534.4|36414.4|36540.2|36443.1|36463.1|36381.7|28
1646641740000|2022-03-07 08:29:00|36532.6|36412.6|36531.2|36411.2|36543.5|36423.5|36526.7|36406.7|25
1646641750000|2022-03-07 08:29:10|36531.3|36411.3|36530.7|36410.7|36535.8|36415.8|36527.2|36407.2|25
1646641760000|2022-03-07 08:29:20|36530.3|36410.3|36539.2|36419.2|36544.4|36424.4|36530|36410|24
1646641770000|2022-03-07 08:29:30|36538.8|36418.8|36535.5|36415.5|36539.9|36419.9|36532.4|36412.4|22
1646641780000|2022-03-07 08:29:40|36535|36415|36527|36407|36538.1|36418.1|36524.7|36404.7|22
1646641790000|2022-03-07 08:29:50|36525.5|36405.5|36567.9|36447.9|36570.8|36450.8|36525.5|36405.5|25
1646641800000|2022-03-07 08:30:00|36568.9|36448.9|36551.8|36431.8|36568.9|36448.9|36551|36431|25
1646641810000|2022-03-07 08:30:10|36553.4|36433.4|36558.5|36438.5|36558.5|36438.5|36553.3|36433.3|27
1646641820000|2022-03-07 08:30:20|36558.3|36438.3|36553|36433|36569.8|36449.8|36552.4|36432.4|27
1646641830000|2022-03-07 08:30:30|36548.1|36428.1|36546.2|36426.2|36548.1|36428.1|36541.8|36421.8|28
1646641840000|2022-03-07 08:30:40|36546.5|36426.5|36544|36424|36553.3|36433.3|36542.3|36422.3|23
1646641850000|2022-03-07 08:30:50|36544.4|36424.4|36553.2|36433.2|36559.3|36439.3|36538.7|36424.4|25
1646641860000|2022-03-07 08:31:00|36555.9|36435.9|36511.1|36391.1|36555.9|36435.9|36487.6|36367.6|28
1646641870000|2022-03-07 08:31:10|36503.4|36383.4|36506.1|36386.1|36507.9|36387.9|36494.9|36374.9|28
1646641880000|2022-03-07 08:31:20|36502.8|36382.8|36498.2|36378.2|36510.7|36390.7|36491.4|36371.4|29
1646641890000|2022-03-07 08:31:30|36499.7|36379.7|36493.3|36373.3|36499.7|36379.7|36489.7|36369.7|26
1646641900000|2022-03-07 08:31:40|36500.1|36380.1|36482.7|36362.7|36500.6|36380.6|36480.3|36361.4|28
1646641910000|2022-03-07 08:31:50|36482.3|36362.3|36473.1|36353.1|36487.6|36367.6|36472.2|36352.2|27
1646641920000|2022-03-07 08:32:00|36474.2|36354.2|36474.5|36354.5|36475.8|36355.8|36461.6|36341.6|28
1646641930000|2022-03-07 08:32:10|36474.9|36354.9|36472.6|36352.6|36478.4|36358.4|36472.6|36352.6|22
1646641940000|2022-03-07 08:32:20|36473.3|36353.3|36457.1|36346.8|36474.6|36378.1|36428.1|36346.8|25
1646641950000|2022-03-07 08:32:30|36427.7|36377.7|36466.2|36349.3|36471.6|36377.7|36427.7|36345.8|27
1646641960000|2022-03-07 08:32:40|36467.1|36348.1|36467.5|36347.5|36470.9|36385.2|36434.1|36345.5|27
1646641970000|2022-03-07 08:32:50|36467.2|36347.2|36431.2|36381.2|36467.2|36381.9|36428.3|36347.2|22
1646641980000|2022-03-07 08:33:00|36431.3|36381.3|36434.2|36384.2|36434.9|36384.9|36430.9|36380.9|27
1646641990000|2022-03-07 08:33:10|36433.8|36383.8|36431.4|36381.4|36435.8|36385.8|36431.2|36381.2|24
1646642000000|2022-03-07 08:33:20|36432|36382|36433.3|36383.3|36472.3|36400.2|36417.4|36352.3|26
1646642010000|2022-03-07 08:33:30|36432.8|36382.8|36431.3|36381.3|36473.1|36383.2|36428.2|36345.6|23
1646642020000|2022-03-07 08:33:40|36430.7|36380.7|36432.1|36382.1|36432.1|36382.1|36429.2|36379.2|28
1646642030000|2022-03-07 08:33:50|36432|36382|36424.4|36374.4|36465.3|36382.8|36424.4|36349.3|24
1646642040000|2022-03-07 08:34:00|36426|36376|36429.8|36379.8|36430.7|36380.7|36425.3|36375.3|23
1646642050000|2022-03-07 08:34:10|36430|36380|36454.9|36344.7|36459.6|36388.2|36408.2|36342.3|28
1646642060000|2022-03-07 08:34:20|36423.2|36373.2|36398.1|36348.1|36458.7|36376.5|36398.1|36314.3|28
1646642070000|2022-03-07 08:34:30|36447.9|36327.9|36440.5|36320.5|36453|36354|36400|36314.9|28
1646642080000|2022-03-07 08:34:40|36436.6|36317.6|36431.6|36312.9|36439.4|36351.9|36397.4|36312.2|27
1646642090000|2022-03-07 08:34:50|36429.4|36314.6|36394.6|36344.6|36439.5|36345.5|36392.3|36308.5|29
1646642100000|2022-03-07 08:35:00|36439.3|36319.3|36436|36316|36442.8|36349.4|36390.8|36307.9|29
1646642110000|2022-03-07 08:35:10|36425|36311.2|36430.5|36318.4|36436.3|36344.8|36394.5|36308|28
1646642120000|2022-03-07 08:35:20|36430.7|36315.9|36399.6|36349.6|36437.7|36351|36396.3|36310.6|29
1646642130000|2022-03-07 08:35:30|36396.6|36346.6|36395.5|36345.5|36438.3|36351|36393|36309.1|28
1646642140000|2022-03-07 08:35:40|36432|36318.4|36387.5|36337.5|36438.5|36350.9|36385.3|36304.7|26
1646642150000|2022-03-07 08:35:50|36387.4|36337.4|36413.2|36300.4|36422|36337.4|36381.6|36296.1|25
1646642160000|2022-03-07 08:36:00|36383.2|36333.2|36367.9|36347.9|36432.4|36349.8|36367.7|36298.5|29
1646642170000|2022-03-07 08:36:10|36368.6|36348.6|36421.4|36301.4|36430.2|36348.6|36368.6|36301.3|29
1646642180000|2022-03-07 08:36:20|36422.6|36302.6|36417.3|36297.3|36427.4|36336.4|36379.9|36294.1|27
1646642190000|2022-03-07 08:36:30|36417.2|36297.2|36384.2|36334.2|36424.3|36336.7|36381.9|36297.2|29
1646642200000|2022-03-07 08:36:40|36417.1|36304.6|36433|36313|36443.3|36341.4|36382.3|36301.9|28
1646642210000|2022-03-07 08:36:50|36433.4|36313.4|36434|36314|36436.5|36316.5|36431.5|36311.5|26
1646642220000|2022-03-07 08:37:00|36433.8|36313.8|36434.1|36314.1|36438.4|36318.4|36431.8|36311.8|19
1646642230000|2022-03-07 08:37:10|36433.4|36313.4|36432.7|36312.7|36434.1|36314.1|36431.9|36311.9|19
1646642240000|2022-03-07 08:37:20|36432.3|36312.3|36431.9|36311.9|36432.3|36312.3|36429.8|36309.8|25
1646642250000|2022-03-07 08:37:30|36432.3|36312.3|36434.2|36314.2|36434.8|36314.8|36428.1|36308.1|21
1646642260000|2022-03-07 08:37:40|36433.7|36313.7|36428.9|36308.9|36433.7|36313.7|36428.9|36308.9|22
1646642270000|2022-03-07 08:37:50|36429.6|36309.6|36429|36309|36437.9|36317.9|36427.4|36307.4|23
1646642280000|2022-03-07 08:38:00|36430.1|36310.1|36435.4|36315.4|36436.8|36316.8|36427.7|36307.7|24
1646642290000|2022-03-07 08:38:10|36449.7|36337|36441.9|36321.9|36472.3|36352.3|36429.3|36309.3|28
1646642300000|2022-03-07 08:38:20|36434.8|36314.8|36447.9|36327.9|36454.7|36334.7|36434.8|36314.8|28
1646642310000|2022-03-07 08:38:30|36449.2|36329.2|36451.1|36331.1|36505.8|36423.3|36437.4|36326.6|29
1646642320000|2022-03-07 08:38:40|36455.2|36335.2|36496.3|36376.3|36503.3|36423.8|36443.8|36335.2|27
1646642330000|2022-03-07 08:38:50|36496|36376|36486.1|36371.6|36496|36404.5|36450.9|36371.4|24
1646642340000|2022-03-07 08:39:00|36486.3|36371.8|36486.7|36370.5|36498.1|36378.1|36485|36370.5|21
1646642350000|2022-03-07 08:39:10|36485.9|36370.2|36450.8|36400.8|36491.7|36400.8|36450.6|36369.4|24
1646642360000|2022-03-07 08:39:20|36451.2|36401.2|36452.8|36402.8|36486.9|36403|36450.9|36370|27
1646642370000|2022-03-07 08:39:30|36452.7|36402.7|36476.8|36426.8|36499.4|36426.8|36452.7|36376.6|26
1646642380000|2022-03-07 08:39:40|36471.1|36421.1|36504|36388.8|36521.5|36442.3|36456.2|36386.9|28
1646642390000|2022-03-07 08:39:50|36471.4|36421.4|36448.5|36428.5|36503.4|36428.5|36447.3|36388.7|22
1646642400000|2022-03-07 08:40:00|36448.6|36428.6|36449.2|36429.2|36450|36430|36448.3|36428.3|24
1646642410000|2022-03-07 08:40:10|36449.5|36429.5|36465.8|36445.8|36465.8|36445.8|36448.4|36428.4|23
1646642420000|2022-03-07 08:40:20|36465.9|36445.9|36461.9|36441.9|36467.2|36447.2|36460.9|36440.9|26
1646642430000|2022-03-07 08:40:30|36462.4|36442.4|36461.9|36441.9|36463.1|36443.1|36459.5|36439.5|22
1646642440000|2022-03-07 08:40:40|36461.7|36441.7|36455.4|36435.4|36462.1|36442.1|36455.4|36435.4|26
1646642450000|2022-03-07 08:40:50|36458|36438|36457.4|36437.4|36506.5|36438|36442.9|36387.6|27
1646642460000|2022-03-07 08:41:00|36455.4|36435.4|36452.9|36432.9|36455.8|36435.8|36451.4|36431.4|26
1646642470000|2022-03-07 08:41:10|36447.9|36427.9|36446|36426|36452.3|36432.3|36444.1|36424.1|26
1646642480000|2022-03-07 08:41:20|36446.7|36426.7|36447.2|36427.2|36448.5|36428.5|36444.4|36424.4|28
1646642490000|2022-03-07 08:41:30|36447.6|36427.6|36430.1|36410.1|36448.2|36428.2|36424.4|36404.4|26
1646642500000|2022-03-07 08:41:40|36426.9|36406.9|36413.9|36363.9|36455.8|36409.7|36395.9|36308.7|27
1646642510000|2022-03-07 08:41:50|36412.6|36362.6|36402.4|36382.4|36449.1|36383.3|36393.9|36319.4|28
1646642520000|2022-03-07 08:42:00|36402|36382|36407.4|36387.4|36409.3|36389.3|36400.8|36380.8|23
1646642530000|2022-03-07 08:42:10|36407.2|36387.2|36458.9|36344.2|36462.2|36388.5|36404.1|36344.2|26
1646642540000|2022-03-07 08:42:20|36411.8|36391.8|36440.2|36320.2|36458.2|36391.8|36407|36314.1|28
1646642550000|2022-03-07 08:42:30|36435.9|36315.9|36428.8|36308.8|36438.8|36320.2|36428.8|36308.8|28
1646642560000|2022-03-07 08:42:40|36429|36309|36432.3|36312.3|36432.3|36312.3|36429|36309|24
1646642570000|2022-03-07 08:42:50|36432.2|36312.2|36431.3|36311.3|36438.9|36318.9|36429.4|36309.4|27
1646642580000|2022-03-07 08:43:00|36431.4|36311.4|36433.2|36313.2|36442.3|36322.3|36428.7|36308.7|25
1646642590000|2022-03-07 08:43:10|36434.6|36314.6|36442.3|36322.3|36443.3|36323.3|36431.6|36311.6|25
1646642600000|2022-03-07 08:43:20|36443|36323|36441.6|36321.6|36445.5|36325.5|36435|36315|28
1646642610000|2022-03-07 08:43:30|36441.8|36321.8|36451|36331|36453|36333|36440.4|36321.8|27
1646642620000|2022-03-07 08:43:40|36450.6|36330.6|36454.7|36334.7|36454.7|36370.2|36414.5|36328.9|27
1646642630000|2022-03-07 08:43:50|36450.5|36335.8|36454.5|36334.5|36455.3|36367.8|36416.1|36329.7|28
1646642640000|2022-03-07 08:44:00|36454.7|36334.7|36445.9|36332.6|36459.3|36364.2|36414.2|36327.3|29
1646642650000|2022-03-07 08:44:10|36448.7|36329.6|36450.8|36330.8|36452.7|36332.7|36444.5|36328.9|22
1646642660000|2022-03-07 08:44:20|36450.1|36330.1|36449.3|36330.5|36455.8|36365.1|36414.9|36330.1|27
1646642670000|2022-03-07 08:44:30|36449.4|36331.8|36447|36334.2|36450.3|36366.2|36414.7|36331.8|26
1646642680000|2022-03-07 08:44:40|36415.3|36365.3|36419.9|36369.9|36450.1|36371.3|36415.3|36334.4|21
1646642690000|2022-03-07 08:44:50|36420.9|36370.9|36450.7|36330.7|36453.1|36388.6|36408.6|36330.7|27
1646642700000|2022-03-07 08:45:00|36451.6|36331.6|36413.7|36363.7|36452.8|36373|36411.7|36330.6|25
1646642710000|2022-03-07 08:45:10|36411.6|36361.6|36442.1|36330.1|36443.9|36362.4|36410.1|36328.4|27
1646642720000|2022-03-07 08:45:20|36442.6|36329.9|36412|36362|36442.6|36364.7|36412|36329.9|20
1646642730000|2022-03-07 08:45:30|36411.2|36361.2|36410.2|36360.2|36414|36364|36409.3|36359.3|25
1646642740000|2022-03-07 08:45:40|36410.3|36360.3|36409.4|36359.4|36446.1|36376.1|36395.3|36330.4|26
1646642750000|2022-03-07 08:45:50|36408.3|36358.3|36444|36326.9|36446.6|36358.7|36406.3|36323|23
1646642760000|2022-03-07 08:46:00|36395.7|36375.7|36457.8|36337.8|36458.3|36375.7|36395.7|36330.5|29
1646642770000|2022-03-07 08:46:10|36458|36338|36460.7|36340.7|36460.7|36341.6|36457.3|36337.3|24
1646642780000|2022-03-07 08:46:20|36460.8|36340.8|36458.1|36338.1|36465.8|36345.8|36456.6|36336.6|23
1646642790000|2022-03-07 08:46:30|36457.7|36337.7|36459.1|36339.1|36461.6|36341.6|36456.7|36336.7|24
1646642800000|2022-03-07 08:46:40|36459|36339|36457.6|36337.6|36462.1|36342.1|36457.5|36337.5|20
1646642810000|2022-03-07 08:46:50|36457.7|36337.7|36457.7|36337.7|36460.1|36340.1|36455.9|36335.9|19
1646642820000|2022-03-07 08:47:00|36457.5|36337.5|36457.8|36337.8|36462.2|36342.2|36453.9|36333.9|25
1646642830000|2022-03-07 08:47:10|36457.5|36337.5|36430|36410|36487.1|36413.3|36430|36336.5|26
1646642840000|2022-03-07 08:47:20|36429.5|36409.5|36499.2|36379.2|36506.2|36429|36429.3|36374.5|28
1646642850000|2022-03-07 08:47:30|36498.7|36378.7|36495.6|36375.6|36499.5|36379.5|36495.4|36375.4|25
1646642860000|2022-03-07 08:47:40|36494|36374|36504.6|36384.6|36504.6|36384.6|36493.1|36373.1|24
1646642870000|2022-03-07 08:47:50|36502.5|36382.5|36497.7|36377.7|36504.3|36384.3|36495.8|36375.8|27
1646642880000|2022-03-07 08:48:00|36497.8|36377.8|36503.2|36383.2|36508.8|36388.8|36494.9|36374.9|22
1646642890000|2022-03-07 08:48:10|36502.5|36382.5|36462.2|36412.2|36504.3|36429.9|36449.9|36378.4|27
1646642900000|2022-03-07 08:48:20|36462.3|36412.3|36465.4|36415.4|36503.7|36416.2|36461.7|36382.6|24
1646642910000|2022-03-07 08:48:30|36467.2|36417.2|36467.8|36417.8|36468.4|36418.4|36466.4|36416.4|25
1646642920000|2022-03-07 08:48:40|36467.6|36417.6|36470.1|36420.1|36503|36432.9|36451.9|36389.6|24
1646642930000|2022-03-07 08:48:50|36471.4|36421.4|36462.2|36442.2|36471.4|36446.8|36459.8|36419.8|27
1646642940000|2022-03-07 08:49:00|36461.7|36441.7|36463.4|36443.4|36465.6|36445.6|36458.8|36438.8|26
1646642950000|2022-03-07 08:49:10|36462|36442|36462.6|36442.6|36463.8|36443.8|36461.3|36441.3|25
1646642960000|2022-03-07 08:49:20|36462|36442|36458.1|36438.1|36466.5|36446.5|36457.7|36437.7|22
1646642970000|2022-03-07 08:49:30|36457.8|36437.8|36463.7|36443.7|36467.5|36447.5|36456.2|36436.2|26
1646642980000|2022-03-07 08:49:40|36462.4|36442.4|36464.4|36444.4|36464.4|36444.4|36462.4|36442.4|25
1646642990000|2022-03-07 08:49:50|36463|36443|36471.8|36451.8|36473.8|36453.8|36463|36443|24
1646643000000|2022-03-07 08:50:00|36471.1|36451.1|36469.1|36449.1|36471.1|36451.1|36467.8|36447.8|18
1646643010000|2022-03-07 08:50:10|36467.5|36447.5|36468.4|36448.4|36469.5|36449.5|36467.5|36447.5|20
1646643020000|2022-03-07 08:50:20|36468.5|36448.5|36477.8|36457.8|36484.5|36464.5|36468.1|36448.1|20
1646643030000|2022-03-07 08:50:30|36478.5|36458.5|36474.9|36454.9|36478.5|36458.5|36473.2|36453.2|18
1646643040000|2022-03-07 08:50:40|36474.8|36454.8|36477.6|36457.6|36482.6|36462.6|36468.5|36448.5|23
1646643050000|2022-03-07 08:50:50|36486.9|36466.9|36481.2|36461.2|36552.1|36479.9|36477.3|36438.3|26
1646643060000|2022-03-07 08:51:00|36481.4|36461.4|36500.7|36480.7|36507.6|36487.6|36481.4|36461.4|25
1646643070000|2022-03-07 08:51:10|36500.8|36480.8|36591.5|36471.5|36597.5|36516.6|36498.6|36465.3|27
1646643080000|2022-03-07 08:51:20|36595.4|36475.4|36601.4|36481.4|36603.6|36483.6|36592.7|36472.7|28
1646643090000|2022-03-07 08:51:30|36601.5|36481.5|36622.4|36502.4|36622.4|36502.4|36595.2|36475.2|27
1646643100000|2022-03-07 08:51:40|36615.9|36495.9|36614.9|36494.9|36633.6|36513.6|36605.9|36485.9|26
1646643110000|2022-03-07 08:51:50|36612.5|36492.5|36617.2|36497.2|36617.2|36497.2|36607.2|36487.2|27
1646643120000|2022-03-07 08:52:00|36616.7|36496.7|36608.8|36488.8|36616.7|36496.7|36606.1|36486.1|28
1646643130000|2022-03-07 08:52:10|36611.8|36491.8|36609.4|36489.4|36611.8|36491.8|36607.7|36487.7|24
1646643140000|2022-03-07 08:52:20|36610|36490|36618.9|36498.9|36619.1|36499.1|36607.2|36487.2|28
1646643150000|2022-03-07 08:52:30|36619|36499|36622.8|36506|36624|36507.3|36613.4|36493.4|23
1646643160000|2022-03-07 08:52:40|36623.2|36503.4|36592.1|36542.1|36626.1|36546.6|36592|36503.4|27
1646643170000|2022-03-07 08:52:50|36592|36542|36656.8|36536.8|36660.3|36542.3|36552|36520.6|27
1646643180000|2022-03-07 08:53:00|36659|36539|36660.8|36540.8|36661.6|36541.6|36654.1|36534.1|25
1646643190000|2022-03-07 08:53:10|36659.5|36539.5|36661.8|36541.8|36663.2|36543.2|36658.3|36538.3|24
1646643200000|2022-03-07 08:53:20|36660.5|36540.5|36664.9|36544.9|36672.3|36552.3|36658.5|36538.5|25
1646643210000|2022-03-07 08:53:30|36670.2|36550.2|36669.8|36549.8|36671.9|36551.9|36662|36542|24
1646643220000|2022-03-07 08:53:40|36670.9|36550.9|36666.1|36546.1|36670.9|36550.9|36666.1|36546.1|24
1646643230000|2022-03-07 08:53:50|36667.3|36547.3|36670.7|36550.7|36672.3|36552.3|36666.2|36546.2|25
1646643240000|2022-03-07 08:54:00|36670.2|36550.2|36647.7|36535.4|36670.8|36550.8|36647.7|36530.1|27
1646643250000|2022-03-07 08:54:10|36647.1|36533.6|36655.6|36543.9|36655.6|36543.9|36646.6|36528.9|24
1646643260000|2022-03-07 08:54:20|36620.5|36570.5|36614.7|36564.7|36648.9|36588.5|36606.6|36534.9|24
1646643270000|2022-03-07 08:54:30|36602.9|36582.9|36611.3|36591.3|36624.3|36591.3|36602.1|36565.6|27
1646643280000|2022-03-07 08:54:40|36610.8|36590.8|36608.6|36588.6|36610.9|36590.9|36608.3|36588.3|27
1646643290000|2022-03-07 08:54:50|36608.3|36588.3|36620.9|36600.9|36624.6|36604.6|36607.7|36587.7|23
1646643300000|2022-03-07 08:55:00|36622.5|36602.5|36649.9|36529.9|36660.9|36610.6|36603.8|36529.9|26
1646643310000|2022-03-07 08:55:10|36652.1|36532.1|36645|36525|36652.6|36532.6|36643.7|36523.7|29
1646643320000|2022-03-07 08:55:20|36646|36526|36655.1|36535.1|36663.2|36543.2|36625.2|36505.2|25
1646643330000|2022-03-07 08:55:30|36656.1|36536.1|36647.7|36527.7|36656.1|36536.1|36647.7|36527.7|21
1646643340000|2022-03-07 08:55:40|36648|36528|36647.5|36527.5|36650.6|36530.6|36629.9|36509.9|23
1646643350000|2022-03-07 08:55:50|36647.9|36527.9|36650.6|36530.6|36650.6|36530.6|36647.1|36527.1|25
1646643360000|2022-03-07 08:56:00|36650.1|36530.1|36662|36542|36666.5|36546.5|36650|36530|27
1646643370000|2022-03-07 08:56:10|36664.2|36544.2|36669.6|36549.6|36670.2|36550.2|36664.2|36544.2|26
1646643380000|2022-03-07 08:56:20|36668.9|36548.9|36671.1|36551.1|36677.3|36557.3|36668.5|36548.5|24
1646643390000|2022-03-07 08:56:30|36670.4|36550.4|36669.9|36549.9|36671.6|36551.6|36669.2|36549.2|19
1646643400000|2022-03-07 08:56:40|36669.4|36549.4|36670.1|36550.1|36677.8|36557.8|36664.2|36544.2|25
1646643410000|2022-03-07 08:56:50|36671|36551|36732.6|36612.6|36735.8|36615.8|36664.4|36544.4|14
1646643430000|2022-03-07 08:57:10|36726.6|36606.6|36722.5|36602.5|36731.1|36611.1|36722.5|36602.5|9
1646643440000|2022-03-07 08:57:20|36712.9|36592.9|36704|36584|36713.1|36593.1|36697.5|36577.5|14
1646643450000|2022-03-07 08:57:30|36697.4|36577.4|36708.7|36588.7|36722.2|36602.2|36675.3|36555.3|28
1646643460000|2022-03-07 08:57:40|36713.9|36593.9|36715.8|36595.8|36718.1|36598.1|36694.4|36574.4|27
1646643470000|2022-03-07 08:57:50|36712.8|36592.8|36713.1|36593.1|36716.6|36596.6|36704|36584|27
1646643480000|2022-03-07 08:58:00|36723.8|36603.8|36693.8|36573.8|36723.8|36603.8|36693.8|36573.8|16
1646643490000|2022-03-07 08:58:10|36693.1|36573.1|36691.1|36571.1|36702|36582|36669.2|36549.2|28
1646643500000|2022-03-07 08:58:20|36689.5|36569.5|36685.4|36565.4|36705.2|36585.2|36685.4|36565.4|16
1646643510000|2022-03-07 08:58:30|36712.8|36592.8|36712.4|36592.4|36718|36598|36708.6|36588.6|25
1646643520000|2022-03-07 08:58:40|36711|36591|36683.2|36563.2|36711|36591|36683.2|36563.2|22
1646643530000|2022-03-07 08:58:50|36683.6|36563.6|36694.2|36574.2|36695.5|36575.5|36676.6|36556.6|26
1646643540000|2022-03-07 08:59:00|36702.1|36582.1|36719.8|36599.8|36723.8|36603.8|36697.5|36577.5|28
1646643550000|2022-03-07 08:59:10|36721|36601|36744|36624|36746.8|36626.8|36719.8|36599.8|27
1646643560000|2022-03-07 08:59:20|36742.2|36622.2|36725.9|36605.9|36747.5|36627.5|36725.9|36605.9|24
1646643570000|2022-03-07 08:59:30|36726.5|36606.5|36752.3|36632.3|36773.7|36653.7|36726.5|36606.5|28
1646643580000|2022-03-07 08:59:40|36753.8|36633.8|36762.1|36642.1|36762.1|36643|36752.7|36632.7|24
1646643590000|2022-03-07 08:59:50|36761.2|36641.2|36807.7|36687.7|36807.7|36687.7|36757.9|36637.9|24
1646643600000|2022-03-07 09:00:00|36813.5|36693.5|36807.9|36687.9|36813.5|36693.5|36807.9|36687.9|2
1646643610000|2022-03-07 09:00:10|36740.4|36620.4|36750.4|36630.4|36750.4|36630.4|36740.4|36620.4|9
1646643620000|2022-03-07 09:00:20|36750.9|36630.9|36741.8|36621.8|36750.9|36630.9|36739.8|36619.8|25
1646643630000|2022-03-07 09:00:30|36741.9|36621.9|36744.7|36624.7|36752.3|36632.3|36741.9|36621.9|29
1646643640000|2022-03-07 09:00:40|36743.2|36623.2|36739.4|36619.4|36744.2|36624.2|36739.4|36619.4|26
1646643650000|2022-03-07 09:00:50|36739.1|36619.1|36742.2|36622.2|36742.2|36622.2|36738.4|36618.4|24
1646643660000|2022-03-07 09:01:00|36743|36623|36741.2|36621.2|36743|36623|36736.5|36616.5|24
1646643670000|2022-03-07 09:01:10|36740.7|36620.7|36749.6|36629.6|36770.2|36650.2|36740.7|36620.7|29
1646643680000|2022-03-07 09:01:20|36748.2|36628.2|36760.2|36640.2|36761.2|36641.2|36746.9|36626.9|25
1646643690000|2022-03-07 09:01:30|36760.4|36640.4|36758.2|36638.2|36762.5|36642.5|36756.7|36636.7|26
1646643700000|2022-03-07 09:01:40|36757.4|36637.4|36759.1|36639.1|36760.8|36641.1|36752.8|36632.8|23
1646643710000|2022-03-07 09:01:50|36758.1|36638.1|36758.7|36638.7|36760|36640|36755.7|36635.7|24
1646643720000|2022-03-07 09:02:00|36756.8|36636.8|36751.8|36636.7|36759.2|36639.2|36751.8|36634.5|26
1646643730000|2022-03-07 09:02:10|36751.3|36634.2|36753.7|36633.7|36754.3|36636|36748|36628|23
1646643740000|2022-03-07 09:02:20|36754|36634|36838.5|36718.5|36845.7|36755.7|36754|36634|24
1646643750000|2022-03-07 09:02:30|36837.9|36717.9|36834.8|36714.8|36839.3|36800.1|36798.4|36711.4|23
1646643760000|2022-03-07 09:02:40|36834.5|36714.5|36832.4|36712.4|36840.2|36720.2|36824.5|36704.5|28
1646643770000|2022-03-07 09:02:50|36832.5|36712.5|36833.7|36713.7|36834.3|36714.3|36829.1|36709.1|23
1646643780000|2022-03-07 09:03:00|36834.6|36714.6|36853.3|36733.3|36856.3|36736.3|36834.6|36714.6|25
1646643790000|2022-03-07 09:03:10|36855.4|36735.4|36854.5|36734.5|36858.5|36738.5|36850.7|36730.7|25
1646643800000|2022-03-07 09:03:20|36853.2|36733.2|36858.1|36738.1|36858.3|36738.3|36850.3|36730.3|26
1646643810000|2022-03-07 09:03:30|36858|36738|36852.7|36732.7|36858.9|36738.9|36848.1|36730.8|21
1646643820000|2022-03-07 09:03:40|36852.4|36732.4|36859.2|36739.2|36859.2|36739.2|36852.1|36732.1|22
1646643830000|2022-03-07 09:03:50|36857.2|36743.2|36853.7|36733.7|36859.7|36743.2|36838.3|36718.3|25
1646643840000|2022-03-07 09:04:00|36852.8|36732.8|36834.8|36714.8|36855.3|36755.7|36802.2|36714.8|27
1646643850000|2022-03-07 09:04:10|36840.4|36720.4|36827.8|36707.8|36840.4|36755.9|36797.9|36707.8|24
1646643860000|2022-03-07 09:04:20|36828|36708|36837.3|36717.3|36851.2|36746.7|36792.8|36703.3|25
1646643870000|2022-03-07 09:04:30|36836.1|36716.1|36842.1|36722.1|36843.6|36723.6|36833.3|36713.3|24
1646643880000|2022-03-07 09:04:40|36844.1|36724.1|36836.2|36716.2|36845.7|36725.7|36834.2|36714.2|22
1646643890000|2022-03-07 09:04:50|36831.8|36711.8|36785.4|36735.4|36831.8|36736.4|36783.8|36696.4|27
1646643900000|2022-03-07 09:05:00|36782|36732|36781.2|36731.2|36783.9|36733.9|36779.6|36729.6|24
1646643910000|2022-03-07 09:05:10|36780.4|36730.4|36763.5|36743.5|36806.9|36744.7|36763.5|36694.5|24
1646643920000|2022-03-07 09:05:20|36817.5|36697.5|36760.2|36740.2|36818.1|36742.7|36759.5|36697|26
1646643930000|2022-03-07 09:05:30|36758.9|36738.9|36759.7|36739.7|36763.1|36743.1|36758.2|36738.2|22
1646643940000|2022-03-07 09:05:40|36760.2|36740.2|36757.3|36737.3|36761.5|36741.5|36757.3|36737.3|22
1646643950000|2022-03-07 09:05:50|36757.1|36737.1|36765.4|36745.4|36769.3|36749.3|36757.1|36737.1|26
1646643960000|2022-03-07 09:06:00|36765.1|36745.1|36760.5|36740.5|36765.4|36745.4|36757.6|36737.6|22
1646643970000|2022-03-07 09:06:10|36760.7|36740.7|36770|36720|36771.1|36742.1|36755.5|36720|25
1646643980000|2022-03-07 09:06:20|36770.8|36720.8|36753.3|36733.3|36772.2|36734.6|36750.9|36720.6|28
1646643990000|2022-03-07 09:06:30|36753.5|36733.5|36760.5|36740.5|36760.5|36740.5|36753.5|36733.5|24
1646644000000|2022-03-07 09:06:40|36760.8|36740.8|36796.6|36676.6|36797.9|36741.9|36755.5|36668.3|22
1646644010000|2022-03-07 09:06:50|36796.9|36676.9|36792|36672|36796.9|36676.9|36785.6|36665.6|26
1646644020000|2022-03-07 09:07:00|36791.8|36671.8|36785.4|36665.4|36792.3|36672.3|36785.4|36665.4|25
1646644030000|2022-03-07 09:07:10|36786|36666|36786.7|36666.7|36788.7|36668.7|36781.4|36661.4|25
1646644040000|2022-03-07 09:07:20|36789.3|36669.3|36787.9|36667.9|36790.1|36670.1|36779.6|36659.6|24
1646644050000|2022-03-07 09:07:30|36788|36668|36789.4|36669.4|36792.5|36672.5|36788|36668|21
1646644060000|2022-03-07 09:07:40|36789.7|36669.7|36789.4|36669.4|36791.8|36671.8|36786.4|36666.4|26
1646644070000|2022-03-07 09:07:50|36789.5|36669.5|36789.2|36669.2|36792.3|36672.3|36786.1|36666.1|21
1646644080000|2022-03-07 09:08:00|36788.7|36668.7|36782|36662|36788.9|36668.9|36782|36662|20
1646644090000|2022-03-07 09:08:10|36781.8|36661.8|36780.3|36660.3|36782.8|36662.8|36774.1|36654.1|25
1646644100000|2022-03-07 09:08:20|36779.3|36659.3|36779.6|36659.6|36783.8|36663.8|36779.1|36659.1|25
1646644110000|2022-03-07 09:08:30|36779.8|36659.8|36779.7|36659.7|36780.7|36660.7|36778.7|36658.7|22
1646644120000|2022-03-07 09:08:40|36779.4|36659.4|36781.8|36667.7|36782.4|36668|36778.1|36658.1|24
1646644130000|2022-03-07 09:08:50|36781.7|36667.4|36764.2|36650.7|36782.2|36709.2|36729.2|36647.7|29
1646644140000|2022-03-07 09:09:00|36774.1|36654.1|36771.6|36651.6|36774.1|36654.1|36766.5|36648.7|25
1646644150000|2022-03-07 09:09:10|36770.5|36650.5|36767.3|36647.3|36771.7|36651.7|36766.1|36646.1|24
1646644160000|2022-03-07 09:09:20|36767.6|36647.6|36772.2|36660.8|36779|36715.2|36735.2|36646.7|26
1646644170000|2022-03-07 09:09:30|36777|36658.5|36768.9|36650.1|36778.1|36708.4|36722.4|36647.2|27
1646644180000|2022-03-07 09:09:40|36767.3|36651.2|36779.6|36659.6|36781.4|36681.5|36730.6|36650.2|24
1646644190000|2022-03-07 09:09:50|36779.8|36659.8|36780.5|36660.5|36782.4|36662.4|36777.8|36657.8|27
1646644200000|2022-03-07 09:10:00|36781.4|36661.4|36781.4|36661.4|36784.4|36664.4|36779.6|36659.6|21
1646644210000|2022-03-07 09:10:10|36782.8|36662.8|36782.3|36662.3|36782.8|36662.8|36780.8|36660.8|21
1646644220000|2022-03-07 09:10:20|36782.4|36662.4|36793.5|36673.5|36795.1|36675.1|36782.4|36662.4|26
1646644230000|2022-03-07 09:10:30|36799.6|36679.6|36795.7|36675.7|36802.6|36682.6|36792.7|36672.7|26
1646644240000|2022-03-07 09:10:40|36789.2|36669.2|36786.9|36666.9|36792.1|36672.1|36786.3|36666.3|21
1646644250000|2022-03-07 09:10:50|36787|36667|36789.4|36669.4|36794.7|36674.7|36787|36667|26
1646644260000|2022-03-07 09:11:00|36789.5|36669.5|36792.8|36672.8|36796.1|36676.1|36789.5|36669.5|27
1646644270000|2022-03-07 09:11:10|36792.6|36672.6|36798.7|36678.7|36800.7|36680.7|36790.2|36670.2|25
1646644280000|2022-03-07 09:11:20|36798.9|36678.9|36795|36675|36801.8|36681.8|36794.8|36674.8|27
1646644290000|2022-03-07 09:11:30|36795.2|36675.2|36793.8|36673.8|36796.1|36676.1|36792.2|36672.2|23
1646644300000|2022-03-07 09:11:40|36794.5|36674.5|36793.1|36673.1|36801.9|36681.9|36792.2|36672.2|20
1646644310000|2022-03-07 09:11:50|36794|36674|36789.7|36669.7|36800.2|36680.2|36786.4|36666.4|22
1646644320000|2022-03-07 09:12:00|36789.6|36669.6|36792.5|36672.5|36796.6|36676.6|36789.5|36669.5|23
1646644330000|2022-03-07 09:12:10|36791.3|36671.3|36794.8|36674.8|36795.6|36675.6|36791.1|36671.1|24
1646644340000|2022-03-07 09:12:20|36793.9|36673.9|36793.6|36673.6|36794.7|36674.7|36792.6|36672.6|26
1646644350000|2022-03-07 09:12:30|36793.7|36673.7|36786.6|36666.6|36798.1|36678.1|36786.6|36666.6|23
1646644360000|2022-03-07 09:12:40|36786.7|36666.7|36782.3|36662.3|36789.1|36669.1|36781.1|36661.1|28
1646644370000|2022-03-07 09:12:50|36783.5|36663.5|36788.6|36668.6|36788.6|36668.6|36783.1|36663.1|26
1646644380000|2022-03-07 09:13:00|36788.8|36668.8|36790.9|36670.9|36793.3|36673.3|36788.5|36668.5|22
1646644390000|2022-03-07 09:13:10|36791.4|36671.4|36778.1|36658.1|36794.5|36693.6|36711.1|36639.8|29
1646644400000|2022-03-07 09:13:20|36779.5|36659.5|36776.6|36656.6|36783.5|36693.5|36734.6|36653.9|28
1646644410000|2022-03-07 09:13:30|36742.7|36692.7|36726.5|36706.5|36742.7|36708|36726.1|36692.7|23
1646644420000|2022-03-07 09:13:40|36726.8|36706.8|36717.5|36597.5|36729.3|36709.3|36717.5|36597.5|23
1646644430000|2022-03-07 09:13:50|36692.6|36572.6|36703.7|36583.7|36711.9|36591.9|36692.6|36572.6|12
1646644440000|2022-03-07 09:14:00|36705.4|36585.4|36706.7|36586.7|36710|36590|36703.8|36583.8|23
1646644450000|2022-03-07 09:14:10|36707.2|36587.2|36706.5|36586.5|36707.4|36587.4|36700.4|36580.4|25
1646644460000|2022-03-07 09:14:20|36706.4|36586.4|36715.8|36595.8|36716.1|36596.1|36705.8|36585.8|25
1646644470000|2022-03-07 09:14:30|36714.3|36594.3|36711.7|36591.7|36717.8|36597.8|36711.4|36591.4|24
1646644480000|2022-03-07 09:14:40|36712|36592|36713.9|36593.9|36714.9|36594.9|36711.7|36591.7|19
1646644490000|2022-03-07 09:14:50|36712.1|36592.1|36712.2|36592.2|36716.7|36596.7|36711.3|36591.3|21
1646644500000|2022-03-07 09:15:00|36711.9|36591.9|36719.3|36599.3|36721.6|36601.6|36709|36589|23
1646644510000|2022-03-07 09:15:10|36715.3|36595.3|36715.7|36595.7|36717.4|36597.4|36715.3|36595.3|22
1646644520000|2022-03-07 09:15:20|36715.8|36595.8|36727.7|36607.7|36728.1|36608.1|36715.5|36595.5|22
1646644530000|2022-03-07 09:15:30|36727.9|36607.9|36735.8|36615.8|36738.1|36618.1|36725.9|36605.9|28
1646644540000|2022-03-07 09:15:40|36736.1|36616.1|36744.5|36624.5|36747|36627|36736.1|36616.1|23
1646644550000|2022-03-07 09:15:50|36743.6|36623.6|36764.2|36644.2|36776.6|36656.6|36742.9|36622.9|26
1646644560000|2022-03-07 09:16:00|36764.6|36644.6|36767.8|36647.8|36772|36652|36763.1|36643.1|25
1646644570000|2022-03-07 09:16:10|36768.3|36648.3|36752.1|36632.1|36773|36653|36752.1|36632.1|25
1646644580000|2022-03-07 09:16:20|36751.5|36631.5|36763|36643|36768.5|36648.5|36750.6|36630.6|22
1646644590000|2022-03-07 09:16:30|36761.9|36641.9|36779.5|36659.5|36783.8|36663.8|36761.9|36641.9|29
1646644600000|2022-03-07 09:16:40|36779|36659|36780.3|36660.3|36781.2|36661.2|36778.1|36658.1|25
1646644610000|2022-03-07 09:16:50|36779.9|36659.9|36787.4|36667.4|36787.4|36667.4|36779.9|36659.9|24
1646644620000|2022-03-07 09:17:00|36788|36668|36782.5|36662.5|36788|36668|36774.6|36654.6|24
1646644630000|2022-03-07 09:17:10|36781.6|36661.6|36773.8|36653.8|36781.6|36661.6|36773|36653|23
1646644640000|2022-03-07 09:17:20|36768.6|36648.6|36777.4|36657.4|36784.9|36664.9|36768.6|36648.6|27
1646644650000|2022-03-07 09:17:30|36777.9|36657.9|36765.3|36645.3|36778.2|36658.2|36765.3|36645.3|25
1646644660000|2022-03-07 09:17:40|36765|36645|36762.1|36642.1|36765.9|36645.9|36761.9|36641.9|24
1646644670000|2022-03-07 09:17:50|36762.4|36642.4|36738.2|36618.2|36762.4|36642.4|36736.2|36616.2|26
1646644680000|2022-03-07 09:18:00|36736.2|36616.2|36736|36616|36738.4|36618.4|36734.5|36614.5|24
1646644690000|2022-03-07 09:18:10|36735.5|36615.5|36736.8|36616.8|36740.6|36620.6|36734.1|36614.1|25
1646644700000|2022-03-07 09:18:20|36736.3|36616.3|36739.2|36619.2|36743.2|36623.2|36736.3|36616.3|21
1646644710000|2022-03-07 09:18:30|36739.3|36619.3|36742.6|36622.6|36743.1|36623.1|36739.1|36619.1|21
1646644720000|2022-03-07 09:18:40|36739.6|36619.6|36739.7|36619.7|36746.2|36626.2|36739.6|36619.6|26
1646644730000|2022-03-07 09:18:50|36739.3|36619.3|36733.9|36613.9|36739.8|36619.8|36732.8|36612.8|25
1646644740000|2022-03-07 09:19:00|36733.4|36613.4|36737.3|36617.3|36743.9|36623.9|36729.7|36609.7|28
1646644750000|2022-03-07 09:19:10|36736.9|36616.9|36727.5|36607.5|36741|36621|36726.4|36606.4|25
1646644760000|2022-03-07 09:19:20|36731.8|36611.8|36726.4|36606.4|36732|36612|36725.1|36605.1|24
1646644770000|2022-03-07 09:19:30|36726.1|36606.1|36722.1|36602.1|36728.7|36608.7|36722.1|36602.1|27
1646644780000|2022-03-07 09:19:40|36728.3|36608.3|36726|36606|36730.1|36610.1|36723.2|36603.2|24
1646644790000|2022-03-07 09:19:50|36725.7|36605.7|36728.5|36608.5|36729.4|36609.4|36724.3|36604.3|19
1646644800000|2022-03-07 09:20:00|36728.2|36608.2|36724.5|36604.5|36728.2|36608.2|36718.9|36598.9|23
1646644810000|2022-03-07 09:20:10|36725.4|36605.4|36714.1|36594.1|36725.7|36605.7|36713.4|36593.4|26
1646644820000|2022-03-07 09:20:20|36714.5|36594.5|36719.4|36599.4|36720.4|36600.4|36713.7|36593.7|26
1646644830000|2022-03-07 09:20:30|36717.6|36597.6|36716.2|36596.2|36717.9|36597.9|36710.8|36590.8|26
1646644840000|2022-03-07 09:20:40|36715.4|36595.4|36714.9|36594.9|36718|36598|36713.6|36593.6|24
1646644850000|2022-03-07 09:20:50|36716.2|36596.2|36714.5|36594.5|36716.6|36596.6|36713.4|36593.4|22
1646644860000|2022-03-07 09:21:00|36714.2|36594.2|36715.3|36595.3|36715.6|36595.6|36710|36590|22
1646644870000|2022-03-07 09:21:10|36714.6|36594.6|36713.9|36593.9|36714.7|36594.7|36711.1|36591.1|28
1646644880000|2022-03-07 09:21:20|36713.8|36593.8|36716.3|36596.3|36716.5|36596.5|36713.8|36593.8|23
1646644890000|2022-03-07 09:21:30|36717.4|36597.4|36712.8|36592.8|36718.2|36598.2|36712.4|36592.4|24
1646644900000|2022-03-07 09:21:40|36716.5|36596.5|36718.2|36598.2|36719.6|36599.6|36714|36594|20
1646644910000|2022-03-07 09:21:50|36718.3|36598.3|36715.1|36595.1|36719.8|36599.8|36713.6|36593.6|24
1646644920000|2022-03-07 09:22:00|36714.4|36594.4|36712.5|36592.5|36714.5|36594.5|36707.8|36587.8|26
1646644930000|2022-03-07 09:22:10|36710.9|36590.9|36718.3|36598.3|36718.6|36598.6|36707.8|36587.8|25
1646644940000|2022-03-07 09:22:20|36716.6|36596.6|36711.7|36591.7|36719.7|36599.7|36710.7|36590.7|28
1646644950000|2022-03-07 09:22:30|36711.9|36591.9|36715.7|36595.7|36717.4|36597.4|36711.5|36591.5|26
1646644960000|2022-03-07 09:22:40|36715.5|36595.5|36673.2|36623.2|36718.6|36623.2|36673.2|36588.6|28
1646644970000|2022-03-07 09:22:50|36705.4|36591.3|36691.9|36571.9|36707.8|36592.3|36687.1|36567.1|27
1646644980000|2022-03-07 09:23:00|36692.9|36572.9|36686.9|36566.9|36693.4|36573.4|36686|36566|25
1646644990000|2022-03-07 09:23:10|36689.1|36569.1|36689|36569|36690.5|36570.5|36688.5|36568.5|27
1646645000000|2022-03-07 09:23:20|36688.9|36568.9|36681.4|36570.2|36694.9|36620.9|36638.3|36556.8|29
1646645010000|2022-03-07 09:23:30|36681.6|36570|36630.9|36610.9|36681.6|36618.1|36625.9|36570|24
1646645020000|2022-03-07 09:23:40|36629.5|36609.5|36621.3|36601.3|36631.4|36611.4|36619.2|36599.2|23
1646645030000|2022-03-07 09:23:50|36622.8|36602.8|36615.7|36595.7|36622.8|36602.8|36613.5|36593.5|29
1646645040000|2022-03-07 09:24:00|36616|36596|36627.6|36607.6|36627.6|36607.6|36615.3|36595.3|27
1646645050000|2022-03-07 09:24:10|36627.5|36607.5|36622.6|36602.6|36628.7|36608.7|36618.6|36598.6|24
1646645060000|2022-03-07 09:24:20|36622.1|36602.1|36619.5|36599.5|36623.2|36603.2|36614.8|36594.8|26
1646645070000|2022-03-07 09:24:30|36617.3|36597.3|36619.2|36599.2|36619.8|36599.8|36616.6|36596.6|24
1646645080000|2022-03-07 09:24:40|36619.3|36599.3|36621.6|36601.6|36625.6|36605.6|36616.4|36596.4|25
1646645090000|2022-03-07 09:24:50|36620|36600|36639.5|36519.5|36642.6|36601.5|36616.8|36515.6|24
1646645100000|2022-03-07 09:25:00|36641.4|36521.4|36636|36516|36641.9|36521.9|36635.4|36515.4|28
1646645110000|2022-03-07 09:25:10|36635|36515|36638.8|36518.8|36639.2|36519.2|36597.6|36477.6|26
1646645120000|2022-03-07 09:25:20|36636.6|36516.6|36631.5|36511.5|36636.6|36516.6|36631.4|36511.4|24
1646645130000|2022-03-07 09:25:30|36632.7|36512.7|36576.8|36526.8|36633.4|36540.4|36560.4|36487.3|28
1646645140000|2022-03-07 09:25:40|36575.8|36525.8|36549.2|36529.2|36610.8|36541.9|36545.5|36490.9|29
1646645150000|2022-03-07 09:25:50|36536.4|36516.4|36557.7|36537.7|36557.7|36537.7|36536.4|36516.4|26
1646645160000|2022-03-07 09:26:00|36556.1|36536.1|36553.6|36533.6|36559.3|36539.3|36550.5|36530.5|27
1646645170000|2022-03-07 09:26:10|36554.7|36534.7|36554.3|36534.3|36556.9|36536.9|36552.2|36532.2|29
1646645180000|2022-03-07 09:26:20|36554.4|36534.4|36556.9|36536.9|36557.8|36537.8|36552.6|36532.6|27
1646645190000|2022-03-07 09:26:30|36556.7|36536.7|36570.9|36520.9|36570.9|36545.9|36554.7|36517.4|27
1646645200000|2022-03-07 09:26:40|36609.8|36491.5|36578.6|36528.6|36609.8|36531.4|36570.4|36491.3|28
1646645210000|2022-03-07 09:26:50|36580.8|36530.8|36566.2|36546.2|36587|36549.8|36559.2|36529.9|28
1646645220000|2022-03-07 09:27:00|36566|36546|36570.7|36550.7|36570.7|36550.7|36566|36546|25
1646645230000|2022-03-07 09:27:10|36570.5|36550.5|36565.4|36545.4|36572.1|36552.1|36560.5|36540.5|28
1646645240000|2022-03-07 09:27:20|36565.2|36545.2|36620|36507.8|36620|36556.1|36561.6|36507.8|27
1646645250000|2022-03-07 09:27:30|36588.1|36538.1|36570.9|36550.9|36622.8|36553.9|36569.8|36501.2|26
1646645260000|2022-03-07 09:27:40|36571.4|36551.4|36573.2|36553.2|36623|36556.1|36570|36505.9|25
1646645270000|2022-03-07 09:27:50|36574.7|36554.7|36571.5|36551.5|36622.5|36554.9|36570.8|36503.9|27
1646645280000|2022-03-07 09:28:00|36572.5|36552.5|36628.9|36514.9|36628.9|36560|36563.8|36514.9|28
1646645290000|2022-03-07 09:28:10|36592|36542|36574.1|36554.1|36623.9|36559.4|36574.1|36506|26
1646645300000|2022-03-07 09:28:20|36578.3|36558.3|36576.7|36556.7|36622.9|36559|36575.3|36509.3|27
1646645310000|2022-03-07 09:28:30|36578.1|36558.1|36583.8|36563.8|36594.2|36567.3|36573.7|36544.2|29
1646645320000|2022-03-07 09:28:40|36582.5|36562.5|36597.5|36547.5|36628.8|36566.7|36581.5|36516.4|27
1646645330000|2022-03-07 09:28:50|36597.9|36547.9|36579.6|36559.6|36597.9|36567.9|36579.6|36547.9|25
1646645340000|2022-03-07 09:29:00|36586.8|36566.8|36583.7|36563.7|36629.4|36568|36580|36518|28
1646645350000|2022-03-07 09:29:10|36585.1|36565.1|36585.3|36565.3|36601.8|36567.2|36580.9|36551.8|28
1646645360000|2022-03-07 09:29:20|36584.6|36564.6|36583|36563|36584.6|36564.6|36580.1|36560.1|26
1646645370000|2022-03-07 09:29:30|36583.1|36563.1|36587.1|36567.1|36588|36568|36583.1|36563.1|26
1646645380000|2022-03-07 09:29:40|36586.7|36566.7|36585|36565|36588.2|36568.2|36584.6|36564.6|28
1646645390000|2022-03-07 09:29:50|36585.9|36565.9|36584.1|36564.1|36586.7|36566.7|36581.9|36561.9|24
1646645400000|2022-03-07 09:30:00|36584.9|36564.9|36579.5|36559.5|36586.2|36566.2|36579.3|36559.3|24
1646645410000|2022-03-07 09:30:10|36579.9|36559.9|36580.2|36560.2|36581|36561|36575.4|36555.4|29
1646645420000|2022-03-07 09:30:20|36579.9|36559.9|36578.3|36558.3|36582.8|36562.8|36577.8|36557.8|29
1646645430000|2022-03-07 09:30:30|36577.6|36557.6|36584.8|36564.8|36584.8|36564.8|36577.6|36557.6|27
1646645440000|2022-03-07 09:30:40|36585.4|36565.4|36583.1|36563.1|36585.6|36565.6|36579|36559|28
1646645450000|2022-03-07 09:30:50|36582.3|36562.3|36580.6|36560.6|36584.2|36564.2|36577.5|36557.5|26
1646645460000|2022-03-07 09:31:00|36583.2|36563.2|36580.9|36560.9|36586.2|36566.2|36573.3|36553.3|28
1646645470000|2022-03-07 09:31:10|36580.2|36560.2|36582.8|36562.8|36584.4|36564.4|36574.3|36554.3|26
1646645480000|2022-03-07 09:31:20|36587.4|36567.4|36585.8|36565.8|36587.8|36567.8|36585|36565|27
1646645490000|2022-03-07 09:31:30|36586|36566|36587.7|36567.7|36634.2|36569.3|36581.2|36518.3|24
1646645500000|2022-03-07 09:31:40|36584.8|36564.8|36586.3|36566.3|36637.2|36568.4|36580.8|36513.6|28
1646645510000|2022-03-07 09:31:50|36585.9|36565.9|36587.7|36567.7|36631.7|36568.2|36583.7|36521.5|29
1646645520000|2022-03-07 09:32:00|36586.9|36566.9|36587.7|36567.7|36587.9|36567.9|36579.9|36559.9|26
1646645530000|2022-03-07 09:32:10|36585.2|36565.2|36589|36569|36589.2|36569.2|36584.8|36564.8|28
1646645540000|2022-03-07 09:32:20|36588.8|36568.8|36592.5|36572.5|36597|36577|36588.5|36568.5|26
1646645550000|2022-03-07 09:32:30|36593.2|36573.2|36592.4|36572.4|36605.7|36578.2|36590.4|36555.7|28
1646645560000|2022-03-07 09:32:40|36592.1|36572.1|36592.8|36572.8|36593.6|36573.6|36591.1|36571.1|23
1646645570000|2022-03-07 09:32:50|36592.7|36572.7|36595.2|36575.2|36639|36576.4|36588.3|36523.8|24
1646645580000|2022-03-07 09:33:00|36596.1|36576.1|36611.3|36591.3|36655.4|36595.2|36586.7|36543.5|27
1646645590000|2022-03-07 09:33:10|36609.4|36589.4|36619.1|36569.1|36661.2|36589.4|36608.3|36542.2|24
1646645600000|2022-03-07 09:33:20|36659.2|36542.4|36629.4|36579.4|36662.5|36593.2|36608.8|36539.2|28
1646645610000|2022-03-07 09:33:30|36612.4|36592.4|36615.9|36595.9|36657|36598.9|36610.9|36546.2|25
1646645620000|2022-03-07 09:33:40|36617|36597|36616.6|36596.6|36635.2|36599.5|36615.3|36584.9|21
1646645630000|2022-03-07 09:33:50|36614.8|36594.8|36621.1|36571.1|36649|36596.6|36606.9|36536.7|26
1646645640000|2022-03-07 09:34:00|36605.6|36585.6|36607.4|36587.4|36610.3|36590.3|36605.6|36585.6|26
1646645650000|2022-03-07 09:34:10|36607.5|36587.5|36608|36588|36609|36589|36606.5|36586.5|21
1646645660000|2022-03-07 09:34:20|36608.4|36588.4|36617.9|36597.9|36618.9|36598.9|36597.5|36577.5|25
1646645670000|2022-03-07 09:34:30|36620.9|36600.9|36614.4|36594.4|36626.4|36603.3|36608.4|36576.4|28
1646645680000|2022-03-07 09:34:40|36613.5|36593.5|36620.1|36600.1|36620.9|36600.9|36609.8|36589.8|27
1646645690000|2022-03-07 09:34:50|36619.5|36599.5|36619.8|36599.8|36620.9|36600.9|36618.1|36598.1|24
1646645700000|2022-03-07 09:35:00|36621.9|36601.9|36619.1|36599.1|36663.2|36602.6|36615.9|36552.6|29
1646645710000|2022-03-07 09:35:10|36619.6|36599.6|36620.8|36600.8|36622.8|36602.8|36618.7|36598.7|24
1646645720000|2022-03-07 09:35:20|36620.4|36600.4|36619.6|36599.6|36622.7|36602.7|36619.2|36599.2|28
1646645730000|2022-03-07 09:35:30|36620.4|36600.4|36655.8|36605.8|36683.8|36619|36618.7|36572.4|27
1646645740000|2022-03-07 09:35:40|36654.8|36604.8|36652.4|36602.4|36686.4|36604.8|36651.6|36572.3|24
1646645750000|2022-03-07 09:35:50|36652.3|36602.3|36627.7|36607.7|36652.3|36609.5|36627.4|36600.8|24
1646645760000|2022-03-07 09:36:00|36627.6|36607.6|36627.3|36607.3|36629.7|36609.7|36627.3|36607.3|19
1646645770000|2022-03-07 09:36:10|36626.9|36606.9|36627.3|36607.3|36627.6|36607.6|36626.8|36606.8|15
1646645780000|2022-03-07 09:36:20|36628.5|36608.5|36649.7|36599.7|36683.7|36623.5|36628.5|36566.8|24
1646645790000|2022-03-07 09:36:30|36650.7|36600.7|36647.8|36597.8|36651.9|36601.9|36647.8|36597.8|21
1646645800000|2022-03-07 09:36:40|36647|36597|36647.6|36597.6|36648.9|36598.9|36646.3|36596.3|20
1646645810000|2022-03-07 09:36:50|36647.9|36597.9|36675.7|36565.5|36675.7|36599|36645.1|36565.1|22
1646645820000|2022-03-07 09:37:00|36645.9|36595.9|36648.7|36598.7|36675.7|36599.8|36645.1|36565.6|27
1646645830000|2022-03-07 09:37:10|36648.3|36598.3|36647|36597|36650|36600|36647|36597|20
1646645840000|2022-03-07 09:37:20|36681.4|36561.4|36633.2|36613.2|36681.8|36615.2|36633.2|36560.9|21
1646645850000|2022-03-07 09:37:30|36634.5|36614.5|36632.7|36612.7|36681.4|36614.5|36632.7|36559.8|23
1646645860000|2022-03-07 09:37:40|36633.2|36613.2|36646.5|36596.5|36678.2|36613.2|36630.9|36561.2|20
1646645870000|2022-03-07 09:37:50|36646.9|36596.9|36645.6|36595.6|36647.2|36597.2|36645.6|36595.6|18
1646645880000|2022-03-07 09:38:00|36644.8|36594.8|36633.3|36583.3|36676.9|36610.3|36622.8|36545.7|27
1646645890000|2022-03-07 09:38:10|36633.4|36583.4|36633.3|36583.3|36665.7|36584.1|36632.4|36553.3|23
1646645900000|2022-03-07 09:38:20|36633.4|36583.4|36635.3|36585.3|36637.9|36587.9|36633.2|36583.2|22
1646645910000|2022-03-07 09:38:30|36634.9|36584.9|36670.4|36550.6|36672.4|36591.2|36634.7|36550.6|26
1646645920000|2022-03-07 09:38:40|36634.8|36614.8|36657.4|36607.4|36690.9|36620.3|36629.8|36569.7|25
1646645930000|2022-03-07 09:38:50|36657.3|36607.3|36655.6|36605.6|36657.3|36607.3|36651.3|36601.3|21
1646645940000|2022-03-07 09:39:00|36651.4|36601.4|36664.6|36544.6|36689.2|36601.4|36640|36538|29
1646645950000|2022-03-07 09:39:10|36660.1|36540.1|36689.9|36569.9|36689.9|36569.9|36653.8|36533.8|26
1646645960000|2022-03-07 09:39:20|36670.5|36550.5|36701.3|36581.3|36701.5|36581.5|36670.5|36550.5|24
1646645970000|2022-03-07 09:39:30|36699|36579|36694.1|36574.1|36700.6|36580.6|36688.8|36568.8|23
1646645980000|2022-03-07 09:39:40|36693.7|36573.7|36689.6|36569.6|36697.2|36577.2|36678.8|36561.6|27
1646645990000|2022-03-07 09:39:50|36688.4|36568.4|36699.3|36579.3|36700.3|36580.3|36687.5|36567.5|26
1646646000000|2022-03-07 09:40:00|36698.2|36578.2|36650.3|36600.3|36698.8|36603.9|36618.8|36549|27
1646646010000|2022-03-07 09:40:10|36693.5|36573.5|36687.2|36567.2|36696.8|36605|36618.2|36554.1|28
1646646020000|2022-03-07 09:40:20|36688.6|36568.6|36636.8|36586.8|36689.8|36601.9|36636.8|36558.7|23
1646646030000|2022-03-07 09:40:30|36626|36606|36629.8|36609.8|36681.5|36611.5|36621.4|36561.5|28
1646646040000|2022-03-07 09:40:40|36635.8|36585.8|36673.5|36553.5|36685|36611.8|36622.6|36548|28
1646646050000|2022-03-07 09:40:50|36672.1|36552.1|36679.1|36559.1|36679.5|36559.5|36668.8|36548.8|25
1646646060000|2022-03-07 09:41:00|36679|36559|36699|36579|36707.3|36587.3|36679|36559|27
1646646070000|2022-03-07 09:41:10|36693.5|36573.5|36690.6|36574.4|36698.8|36578.8|36688.3|36573.5|26
1646646080000|2022-03-07 09:41:20|36691|36574.5|36692.9|36574.4|36696.4|36576.9|36683.8|36570|27
1646646090000|2022-03-07 09:41:30|36695|36575|36693.2|36580.2|36696.3|36610.8|36659.9|36572.8|24
1646646100000|2022-03-07 09:41:40|36696|36579.1|36662.2|36612.2|36697.3|36615.5|36660.1|36578.3|22
1646646110000|2022-03-07 09:41:50|36661.7|36611.7|36661.4|36611.4|36698.3|36616.1|36660.8|36580.4|24
1646646120000|2022-03-07 09:42:00|36661.3|36611.3|36699.4|36588.3|36699.6|36617|36661.3|36576.7|24
1646646130000|2022-03-07 09:42:10|36700|36587.6|36687.5|36567.9|36708.5|36623.6|36649.6|36565.2|24
1646646140000|2022-03-07 09:42:20|36689|36569.9|36707|36587|36707|36587|36684.1|36566.8|26
1646646150000|2022-03-07 09:42:30|36700.3|36580.3|36704.8|36584.8|36704.9|36584.9|36696.2|36576.6|20
1646646160000|2022-03-07 09:42:40|36705.1|36585.1|36698.2|36578.2|36706.3|36586.3|36697.2|36577.2|17
1646646170000|2022-03-07 09:42:50|36685.8|36565.8|36671.9|36551.9|36685.8|36565.8|36670|36550|26
1646646180000|2022-03-07 09:43:00|36672.8|36552.8|36675.2|36555.2|36675.2|36555.2|36671.3|36551.3|20
1646646190000|2022-03-07 09:43:10|36675.5|36555.5|36675.4|36555.4|36675.7|36555.7|36671.5|36551.5|23
1646646200000|2022-03-07 09:43:20|36675|36555|36674.6|36554.6|36675.8|36555.8|36673.5|36553.5|19
1646646210000|2022-03-07 09:43:30|36674.7|36554.7|36677.6|36557.6|36677.6|36557.6|36674.5|36554.5|17
1646646220000|2022-03-07 09:43:40|36676.9|36556.9|36617.6|36597.6|36681.9|36601.9|36617.6|36550.7|29
1646646230000|2022-03-07 09:43:50|36617.4|36597.4|36644.5|36594.5|36682.6|36605.8|36617.4|36557.5|27
1646646240000|2022-03-07 09:44:00|36644.7|36594.7|36678.3|36558.3|36683.1|36598.5|36644.7|36554.3|28
1646646250000|2022-03-07 09:44:10|36677.4|36557.4|36678.4|36564.8|36680.3|36596.1|36646.1|36557.4|20
1646646260000|2022-03-07 09:44:20|36679.6|36563|36683.5|36564|36688.9|36598.2|36645.8|36562.2|26
1646646270000|2022-03-07 09:44:30|36652.5|36602.5|36631.7|36611.7|36685|36615.7|36631.5|36568.5|26
1646646280000|2022-03-07 09:44:40|36632.7|36612.7|36633.7|36613.7|36682|36615.8|36631.8|36566.7|22
1646646290000|2022-03-07 09:44:50|36634.4|36614.4|36634.6|36614.6|36636.3|36616.3|36632|36612|26
1646646300000|2022-03-07 09:45:00|36633.6|36613.6|36631.1|36611.1|36647.9|36613.6|36629.3|36597.1|27
1646646310000|2022-03-07 09:45:10|36630.7|36610.7|36621.4|36601.4|36632.6|36612.6|36620.2|36600.2|28
1646646320000|2022-03-07 09:45:20|36623.6|36603.6|36627.3|36607.3|36631.7|36611.7|36623.6|36603.6|25
1646646330000|2022-03-07 09:45:30|36624.3|36604.3|36628.4|36608.4|36634.1|36614.1|36621.9|36601.9|27
1646646340000|2022-03-07 09:45:40|36633.1|36613.1|36633|36613|36633.1|36613.1|36626.7|36606.7|27
1646646350000|2022-03-07 09:45:50|36625|36605|36638.1|36618.1|36644.2|36624.2|36625|36605|27
1646646360000|2022-03-07 09:46:00|36639.7|36619.7|36638.8|36618.8|36641.3|36621.3|36635.1|36615.1|25
1646646370000|2022-03-07 09:46:10|36639.4|36619.4|36640.7|36620.7|36642.4|36622.4|36628.5|36608.5|25
1646646380000|2022-03-07 09:46:20|36635|36615|36629.4|36609.4|36637.6|36617.6|36624.8|36604.8|28
1646646390000|2022-03-07 09:46:30|36623.6|36603.6|36628.3|36608.3|36630.8|36610.8|36623.2|36603.2|28
1646646400000|2022-03-07 09:46:40|36628.5|36608.5|36619.2|36599.2|36628.7|36608.7|36619.2|36599.2|25
1646646410000|2022-03-07 09:46:50|36620.3|36600.3|36619.9|36599.9|36623.3|36603.3|36615.6|36595.6|27
1646646420000|2022-03-07 09:47:00|36620|36600|36620.6|36600.6|36621.1|36601.1|36614.4|36594.4|25
1646646430000|2022-03-07 09:47:10|36620.9|36600.9|36619.5|36599.5|36621.6|36601.6|36619|36599|24
1646646440000|2022-03-07 09:47:20|36621.4|36601.4|36624|36604|36624.3|36604.3|36619.5|36599.5|26
1646646450000|2022-03-07 09:47:30|36625.2|36605.2|36623.9|36603.9|36625.2|36605.2|36621.7|36601.7|21
1646646460000|2022-03-07 09:47:40|36624.7|36604.7|36617.9|36597.9|36624.8|36604.8|36617.9|36597.9|29
1646646470000|2022-03-07 09:47:50|36617.3|36597.3|36626.3|36606.3|36626.4|36606.4|36617.3|36597.3|25
1646646480000|2022-03-07 09:48:00|36626.6|36606.6|36624.5|36604.5|36626.6|36606.6|36622.5|36602.5|27
1646646490000|2022-03-07 09:48:10|36624.9|36604.9|36621.2|36601.2|36626.7|36606.7|36620.2|36600.2|25
1646646500000|2022-03-07 09:48:20|36621.4|36601.4|36620|36600|36621.5|36601.5|36617.1|36597.1|24
1646646510000|2022-03-07 09:48:30|36619.4|36599.4|36616.3|36596.3|36619.9|36599.9|36616.3|36596.3|25
1646646520000|2022-03-07 09:48:40|36615.3|36595.3|36618|36598|36620.6|36600.6|36614.1|36594.1|27
1646646530000|2022-03-07 09:48:50|36619.3|36599.3|36629.5|36609.5|36633|36613|36617.5|36597.5|27
1646646540000|2022-03-07 09:49:00|36627.8|36607.8|36628.7|36608.7|36629.7|36609.7|36622.2|36602.2|26
1646646550000|2022-03-07 09:49:10|36633|36613|36630.8|36610.8|36633|36613|36622.6|36602.6|28
1646646560000|2022-03-07 09:49:20|36630.2|36610.2|36629.9|36609.9|36630.3|36610.3|36624.5|36604.5|26
1646646570000|2022-03-07 09:49:30|36629.1|36609.1|36624.2|36604.2|36630.1|36610.1|36623.2|36603.2|28
1646646580000|2022-03-07 09:49:40|36627.9|36607.9|36624.4|36604.4|36629.8|36609.8|36623.3|36603.3|28
1646646590000|2022-03-07 09:49:50|36622.6|36602.6|36625.7|36605.7|36629.5|36609.5|36622.4|36602.4|25
1646646600000|2022-03-07 09:50:00|36625.6|36605.6|36628.2|36608.2|36628.2|36608.2|36618.9|36598.9|28
1646646610000|2022-03-07 09:50:10|36628.7|36608.7|36632.3|36612.3|36640.5|36620.5|36628.7|36608.7|26
1646646620000|2022-03-07 09:50:20|36636.9|36616.9|36625.8|36605.8|36637.3|36617.3|36624.2|36604.2|27
1646646630000|2022-03-07 09:50:30|36630.7|36610.7|36630.7|36610.7|36632.3|36612.3|36625.4|36605.4|27
1646646640000|2022-03-07 09:50:40|36631|36611|36633.4|36613.4|36635.9|36615.9|36626.9|36606.9|22
1646646650000|2022-03-07 09:50:50|36633.3|36613.3|36632.3|36612.3|36633.9|36613.9|36622.4|36602.4|27
1646646660000|2022-03-07 09:51:00|36626.6|36606.6|36632.5|36612.5|36635.2|36615.2|36626.3|36606.3|27
1646646670000|2022-03-07 09:51:10|36634.2|36614.2|36629.7|36609.7|36634.6|36614.6|36628.6|36608.6|23
1646646680000|2022-03-07 09:51:20|36629.4|36609.4|36628.2|36608.2|36633.1|36613.1|36627|36607|21
1646646690000|2022-03-07 09:51:30|36632.8|36612.8|36629.3|36609.3|36634.1|36614.1|36625.4|36605.4|23
1646646700000|2022-03-07 09:51:40|36629.9|36609.9|36627.3|36607.3|36630.5|36610.5|36626.9|36606.9|19
1646646710000|2022-03-07 09:51:50|36627.5|36607.5|36631.2|36611.2|36632.3|36612.3|36623.2|36603.2|25
1646646720000|2022-03-07 09:52:00|36631|36611|36626.4|36606.4|36632.5|36612.5|36626.4|36606.4|24
1646646730000|2022-03-07 09:52:10|36625.3|36605.3|36627.9|36607.9|36630.6|36610.6|36620.7|36600.7|24
1646646740000|2022-03-07 09:52:20|36629.7|36609.7|36627.3|36607.3|36631.9|36611.9|36626.4|36606.4|25
1646646750000|2022-03-07 09:52:30|36627.2|36607.2|36629.5|36609.5|36630.8|36610.8|36623.4|36603.4|24
1646646760000|2022-03-07 09:52:40|36629.3|36609.3|36636|36616|36636.2|36616.2|36623.8|36603.8|22
1646646770000|2022-03-07 09:52:50|36636.1|36616.1|36631.9|36611.9|36636.2|36616.2|36631.7|36611.7|24
1646646780000|2022-03-07 09:53:00|36634.5|36614.5|36641.4|36621.4|36643.2|36623.2|36633|36613|20
1646646790000|2022-03-07 09:53:10|36641|36621|36637.9|36617.9|36641|36621|36633.2|36613.2|27
1646646800000|2022-03-07 09:53:20|36637.7|36617.7|36636.6|36616.6|36638.6|36618.6|36632.7|36612.7|20
1646646810000|2022-03-07 09:53:30|36637|36617|36635.7|36615.7|36637.4|36617.4|36633.2|36613.2|21
1646646820000|2022-03-07 09:53:40|36635.1|36615.1|36639.6|36619.6|36641.7|36621.7|36628.8|36608.8|24
1646646830000|2022-03-07 09:53:50|36639.8|36619.8|36652.8|36602.8|36653.3|36621.1|36634.3|36599.7|23
1646646840000|2022-03-07 09:54:00|36653.2|36603.2|36652.8|36602.8|36654.4|36604.4|36648.7|36598.7|22
1646646850000|2022-03-07 09:54:10|36652.9|36602.9|36638.3|36618.3|36652.9|36621.5|36636.4|36602.6|21
1646646860000|2022-03-07 09:54:20|36634.1|36614.1|36632.3|36612.3|36636.8|36616.8|36630.6|36610.6|21
1646646870000|2022-03-07 09:54:30|36634.5|36614.5|36636.6|36616.6|36636.6|36616.6|36627.9|36607.9|28
1646646880000|2022-03-07 09:54:40|36636.4|36616.4|36632.4|36612.4|36636.4|36616.4|36631.2|36611.2|23
1646646890000|2022-03-07 09:54:50|36633.2|36613.2|36632.7|36612.7|36633.8|36613.8|36627.1|36607.1|24
1646646900000|2022-03-07 09:55:00|36632.6|36612.6|36633.6|36613.6|36636|36616|36631.3|36611.3|28
1646646910000|2022-03-07 09:55:10|36636.1|36616.1|36630.6|36610.6|36636.1|36616.1|36628.2|36608.2|26
1646646920000|2022-03-07 09:55:20|36634.3|36614.3|36629.8|36609.8|36635.6|36615.6|36626.3|36606.3|28
1646646930000|2022-03-07 09:55:30|36633.2|36613.2|36635.4|36615.4|36635.7|36615.7|36628.5|36608.5|26
1646646940000|2022-03-07 09:55:40|36634.9|36614.9|36635.4|36615.4|36637.7|36617.7|36629.8|36609.8|25
1646646950000|2022-03-07 09:55:50|36635.3|36615.3|36638|36618|36638.6|36618.6|36633.7|36613.7|24
1646646960000|2022-03-07 09:56:00|36634.3|36614.3|36635.9|36615.9|36639.4|36619.4|36629.6|36609.6|25
1646646970000|2022-03-07 09:56:10|36635.7|36615.7|36635.6|36615.6|36638.2|36618.2|36629.3|36609.3|23
1646646980000|2022-03-07 09:56:20|36636.3|36616.3|36632.5|36612.5|36642.1|36622.1|36628.5|36608.5|27
1646646990000|2022-03-07 09:56:30|36627.5|36607.5|36626.7|36606.7|36634.5|36614.5|36625.9|36605.9|22
1646647000000|2022-03-07 09:56:40|36631.9|36611.9|36637.1|36617.1|36637.1|36617.1|36631.9|36611.9|25
1646647010000|2022-03-07 09:56:50|36634.5|36614.5|36644.5|36594.5|36683.5|36617.7|36634.5|36559.3|25
1646647020000|2022-03-07 09:57:00|36644.6|36594.6|36678.7|36567.2|36680.3|36600.4|36644.6|36560.7|25
1646647030000|2022-03-07 09:57:10|36680.3|36566.6|36678.6|36563.7|36680.8|36598|36647.9|36563.7|22
1646647040000|2022-03-07 09:57:20|36679|36564.2|36638.4|36618.4|36679|36622.9|36635.1|36563.3|25
1646647050000|2022-03-07 09:57:30|36636.5|36616.5|36641.8|36621.8|36643.8|36623.8|36634.9|36614.9|27
1646647060000|2022-03-07 09:57:40|36642.2|36622.2|36641.2|36621.2|36642.2|36622.2|36638.5|36618.5|25
1646647070000|2022-03-07 09:57:50|36639.9|36619.9|36641.3|36621.3|36641.3|36621.3|36636.7|36616.7|24
1646647080000|2022-03-07 09:58:00|36641|36621|36651.1|36631.1|36651.1|36631.1|36639.9|36619.9|22
1646647090000|2022-03-07 09:58:10|36649.6|36629.6|36652.9|36632.9|36655.5|36635.5|36649.6|36629.6|27
1646647100000|2022-03-07 09:58:20|36654.3|36634.3|36654.2|36634.2|36655.2|36635.2|36652.9|36632.9|25
1646647110000|2022-03-07 09:58:30|36654.7|36634.7|36658|36638|36658.2|36638.2|36653.5|36633.5|25
1646647120000|2022-03-07 09:58:40|36657.6|36637.6|36655.5|36635.5|36658.8|36638.8|36655.5|36635.5|19
1646647130000|2022-03-07 09:58:50|36655.1|36635.1|36648.5|36628.5|36657.2|36637.2|36648.4|36628.4|19
1646647140000|2022-03-07 09:59:00|36649.4|36629.4|36650.8|36630.8|36651.4|36631.4|36648.7|36628.7|22
1646647150000|2022-03-07 09:59:10|36650.6|36630.6|36651.9|36631.9|36652.4|36632.4|36649.2|36629.2|25
1646647160000|2022-03-07 09:59:20|36652|36632|36641.7|36621.7|36652.1|36632.1|36641|36621|29
1646647170000|2022-03-07 09:59:30|36641.9|36621.9|36627.4|36607.4|36644.1|36624.1|36626.8|36606.8|24
1646647180000|2022-03-07 09:59:40|36627.8|36607.8|36625.7|36605.7|36630.8|36610.8|36625.5|36605.5|25
1646647190000|2022-03-07 09:59:50|36624.9|36604.9|36611.3|36591.3|36624.9|36604.9|36611.3|36591.3|26
1646647200000|2022-03-07 10:00:00|36610.8|36590.8|36602.6|36582.6|36610.8|36590.8|36593.7|36573.7|29
1646647210000|2022-03-07 10:00:10|36603.6|36583.6|36606.7|36586.7|36606.7|36586.7|36592.7|36572.7|29
1646647220000|2022-03-07 10:00:20|36605.4|36585.4|36591.5|36571.5|36605.8|36585.8|36580.4|36560.4|27
1646647230000|2022-03-07 10:00:30|36587|36567|36590.9|36570.9|36590.9|36570.9|36579.8|36559.8|25
1646647240000|2022-03-07 10:00:40|36590.7|36570.7|36606.2|36586.2|36613.7|36593.7|36587.4|36567.4|25
1646647250000|2022-03-07 10:00:50|36607.3|36587.3|36602.2|36582.2|36607.5|36587.5|36592.4|36572.4|27
1646647260000|2022-03-07 10:01:00|36604.6|36584.6|36606.2|36586.2|36611.6|36591.6|36589.3|36569.3|26
1646647270000|2022-03-07 10:01:10|36606.3|36586.3|36601.7|36581.7|36608.6|36588.6|36598|36578|27
1646647280000|2022-03-07 10:01:20|36600.2|36580.2|36596.5|36576.5|36609|36589|36590.5|36570.5|28
1646647290000|2022-03-07 10:01:30|36596.4|36576.4|36593.8|36573.8|36597.4|36577.4|36587.7|36567.7|26
1646647300000|2022-03-07 10:01:40|36594.5|36574.5|36593.8|36573.8|36595.8|36575.8|36592.3|36572.3|21
1646647310000|2022-03-07 10:01:50|36593.7|36573.7|36589.7|36569.7|36594|36574|36589.7|36569.7|18
1646647320000|2022-03-07 10:02:00|36589.8|36569.8|36588.7|36568.7|36595.8|36575.8|36586.7|36566.7|25
1646647330000|2022-03-07 10:02:10|36588.4|36568.4|36583|36563|36588.7|36568.7|36581.3|36561.3|27
1646647340000|2022-03-07 10:02:20|36584.5|36564.5|36589|36569|36595.5|36575.5|36583.7|36563.7|28
1646647350000|2022-03-07 10:02:30|36586.7|36566.7|36591.7|36571.7|36595.6|36575.6|36586.7|36566.7|23
1646647360000|2022-03-07 10:02:40|36597.7|36577.7|36597.8|36577.8|36599|36579|36594.3|36574.3|24
1646647370000|2022-03-07 10:02:50|36597.7|36577.7|36596.2|36576.2|36599.4|36579.4|36593.4|36573.4|21
1646647380000|2022-03-07 10:03:00|36596|36576|36600.2|36580.2|36601.3|36581.3|36596|36576|24
1646647390000|2022-03-07 10:03:10|36599.9|36579.9|36601.4|36581.4|36602.1|36582.1|36598.9|36578.9|22
1646647400000|2022-03-07 10:03:20|36601.5|36581.5|36600.4|36580.4|36602.4|36582.4|36600.4|36580.4|21
1646647410000|2022-03-07 10:03:30|36600.1|36580.1|36602.2|36582.2|36602.2|36582.2|36600|36580|18
1646647420000|2022-03-07 10:03:40|36602.3|36582.3|36601.8|36581.8|36603|36583|36600.2|36580.2|21
1646647430000|2022-03-07 10:03:50|36601.5|36581.5|36604.6|36584.6|36605.7|36585.7|36596.5|36576.5|26
1646647440000|2022-03-07 10:04:00|36604.4|36584.4|36603.7|36583.7|36604.4|36584.4|36603.2|36583.2|19
1646647450000|2022-03-07 10:04:10|36604.5|36584.5|36602.5|36582.5|36605.4|36585.4|36602.5|36582.5|20
1646647460000|2022-03-07 10:04:20|36597.4|36577.4|36600.1|36580.1|36605.9|36585.9|36589.3|36569.3|21
1646647470000|2022-03-07 10:04:30|36595.6|36575.6|36603.1|36583.1|36603.6|36583.6|36595.6|36575.6|22
1646647480000|2022-03-07 10:04:40|36602.5|36582.5|36599.3|36579.3|36603.2|36583.2|36594.7|36574.7|19
1646647490000|2022-03-07 10:04:50|36598.9|36578.9|36594|36574|36599.9|36579.9|36594|36574|20
1646647500000|2022-03-07 10:05:00|36594.3|36574.3|36597.9|36577.9|36599.1|36579.1|36593.4|36573.4|25
1646647510000|2022-03-07 10:05:10|36598|36578|36604|36584|36604.3|36584.3|36597.3|36577.3|21
1646647520000|2022-03-07 10:05:20|36604.6|36584.6|36601.1|36581.1|36606.3|36586.3|36600.3|36580.3|23
1646647530000|2022-03-07 10:05:30|36601.3|36581.3|36601.7|36581.7|36602.3|36582.3|36600|36580|22
1646647540000|2022-03-07 10:05:40|36601.9|36581.9|36603.3|36583.3|36603.6|36583.6|36600.7|36580.7|20
1646647550000|2022-03-07 10:05:50|36604.3|36584.3|36603.9|36583.9|36606.8|36586.8|36603|36583|24
1646647560000|2022-03-07 10:06:00|36604.2|36584.2|36604.6|36584.6|36606.3|36586.3|36593.9|36573.9|27
1646647570000|2022-03-07 10:06:10|36603.5|36583.5|36608.5|36588.5|36609|36589|36603|36583|26
1646647580000|2022-03-07 10:06:20|36608.2|36588.2|36605|36585|36608.5|36588.5|36603.3|36583.3|24
1646647590000|2022-03-07 10:06:30|36604.7|36584.7|36588.2|36568.2|36605.6|36585.6|36586.6|36566.6|28
1646647600000|2022-03-07 10:06:40|36588.5|36568.5|36585.8|36565.8|36590|36570|36575.5|36555.5|24
1646647610000|2022-03-07 10:06:50|36580.5|36560.5|36589.6|36569.6|36591.5|36571.5|36577.1|36557.1|24
1646647620000|2022-03-07 10:07:00|36589.7|36569.7|36575.3|36555.3|36589.8|36569.8|36567.9|36547.9|24
1646647630000|2022-03-07 10:07:10|36571.1|36551.1|36593.8|36543.8|36632.5|36560.4|36569.6|36512.5|27
1646647640000|2022-03-07 10:07:20|36592.6|36542.6|36556.6|36536.6|36609.7|36543.9|36553.6|36497.9|28
1646647650000|2022-03-07 10:07:30|36559.6|36539.6|36604.7|36491.5|36607.3|36542|36557|36489.7|28
1646647660000|2022-03-07 10:07:40|36605.8|36490.5|36611.9|36493.3|36611.9|36524.7|36574.7|36490.1|28
1646647670000|2022-03-07 10:07:50|36612.7|36494.1|36610.2|36491.3|36612.9|36494.8|36609.3|36491.3|22
1646647680000|2022-03-07 10:08:00|36610.9|36490.9|36573.5|36553.5|36621.9|36558.5|36566.9|36489.5|28
1646647690000|2022-03-07 10:08:10|36574.6|36554.6|36579.7|36559.7|36581.6|36561.6|36574.5|36554.5|25
1646647700000|2022-03-07 10:08:20|36579.3|36559.3|36583.8|36563.8|36585.9|36565.9|36575.3|36555.3|27
1646647710000|2022-03-07 10:08:30|36584.4|36564.4|36584.7|36564.7|36585.8|36565.8|36582.4|36562.4|26
1646647720000|2022-03-07 10:08:40|36584.8|36564.8|36588.8|36568.8|36588.8|36568.8|36583.5|36563.5|23
1646647730000|2022-03-07 10:08:50|36589.6|36569.6|36590.9|36570.9|36592.5|36572.5|36589.6|36569.6|19
1646647740000|2022-03-07 10:09:00|36591|36571|36591.9|36571.9|36594.3|36574.3|36591|36571|24
1646647750000|2022-03-07 10:09:10|36592|36572|36593.7|36573.7|36594.6|36574.6|36591.4|36571.4|24
1646647760000|2022-03-07 10:09:20|36592.9|36572.9|36591.7|36571.7|36594.2|36574.2|36591.6|36571.6|19
1646647770000|2022-03-07 10:09:30|36591.3|36571.3|36590.8|36570.8|36592.9|36572.9|36587.4|36567.4|19
1646647780000|2022-03-07 10:09:40|36588.5|36568.5|36589.1|36569.1|36591.3|36571.3|36584.4|36564.4|23
1646647790000|2022-03-07 10:09:50|36584.7|36564.7|36588.7|36568.7|36589.3|36569.3|36581.4|36561.4|23
1646647800000|2022-03-07 10:10:00|36588.8|36568.8|36570.5|36550.5|36590|36570|36570.5|36550.5|22
1646647810000|2022-03-07 10:10:10|36566.2|36546.2|36563.2|36543.2|36566.2|36546.2|36551.5|36531.5|18
1646647820000|2022-03-07 10:10:20|36562.8|36542.8|36572.2|36552.2|36574.8|36554.8|36558.6|36538.6|18
1646647830000|2022-03-07 10:10:30|36572.5|36552.5|36557.4|36537.4|36574.2|36554.2|36557.4|36537.4|24
1646647840000|2022-03-07 10:10:40|36566.7|36546.7|36561.4|36541.4|36569.4|36549.4|36560.7|36540.7|25
1646647850000|2022-03-07 10:10:50|36561.8|36541.8|36560.9|36540.9|36563.8|36543.8|36558.8|36538.8|22
1646647860000|2022-03-07 10:11:00|36561.5|36541.5|36560.9|36540.9|36561.6|36541.6|36557.8|36537.8|20
1646647870000|2022-03-07 10:11:10|36560.3|36540.3|36568.6|36548.6|36574|36554|36560.3|36540.3|26
1646647880000|2022-03-07 10:11:20|36568|36548|36574.1|36554.1|36574.1|36554.1|36563|36543|25
1646647890000|2022-03-07 10:11:30|36572.3|36552.3|36574.5|36554.5|36576.7|36556.7|36570.8|36550.8|28
1646647900000|2022-03-07 10:11:40|36572.9|36552.9|36574.5|36554.5|36576.7|36556.7|36572.9|36552.9|25
1646647910000|2022-03-07 10:11:50|36574.3|36554.3|36574.2|36554.2|36576.5|36556.5|36545.7|36525.7|27
1646647920000|2022-03-07 10:12:00|36574.1|36554.1|36564|36544|36575.5|36555.5|36558.7|36538.7|27
1646647930000|2022-03-07 10:12:10|36561.8|36541.8|36556.8|36536.8|36561.8|36541.8|36551.8|36531.8|24
1646647940000|2022-03-07 10:12:20|36559|36539|36559.2|36539.2|36560.1|36540.1|36550.4|36530.4|24
1646647950000|2022-03-07 10:12:30|36560.1|36540.1|36560.3|36540.3|36560.4|36540.4|36559.3|36539.3|22
1646647960000|2022-03-07 10:12:40|36560.7|36540.7|36558.2|36538.2|36560.7|36540.7|36557.4|36537.4|18
1646647970000|2022-03-07 10:12:50|36558.6|36538.6|36559.1|36539.1|36559.6|36539.6|36556.9|36536.9|16
1646647980000|2022-03-07 10:13:00|36558.8|36538.8|36567.6|36547.6|36569.4|36549.4|36558.8|36538.8|27
1646647990000|2022-03-07 10:13:10|36567.3|36547.3|36581|36561|36582.2|36562.2|36567.3|36547.3|25
1646648000000|2022-03-07 10:13:20|36582.1|36562.1|36560.7|36540.7|36582.3|36562.3|36560.3|36540.3|25
1646648010000|2022-03-07 10:13:30|36560.6|36540.6|36558.8|36538.8|36560.6|36540.6|36557.7|36537.7|22
1646648020000|2022-03-07 10:13:40|36559.3|36539.3|36558.9|36538.9|36561.5|36541.5|36558.9|36538.9|23
1646648030000|2022-03-07 10:13:50|36558.8|36538.8|36563.7|36543.7|36563.8|36543.8|36558.8|36538.8|23
1646648040000|2022-03-07 10:14:00|36563.5|36543.5|36564.6|36544.6|36565|36545|36562|36542|24
1646648050000|2022-03-07 10:14:10|36564.1|36544.1|36563.4|36543.4|36565.3|36545.3|36563.1|36543.1|25
1646648060000|2022-03-07 10:14:20|36562.9|36542.9|36577.6|36557.6|36577.6|36557.6|36562.9|36542.9|27
1646648070000|2022-03-07 10:14:30|36581.6|36561.6|36577.2|36557.2|36582.9|36562.9|36577.2|36557.2|25
1646648080000|2022-03-07 10:14:40|36577.3|36557.3|36580.9|36560.9|36581.8|36561.8|36576.8|36556.8|23
1646648090000|2022-03-07 10:14:50|36581.2|36561.2|36582.7|36562.7|36583.1|36563.1|36580.5|36560.5|18
1646648100000|2022-03-07 10:15:00|36582.6|36562.6|36583.8|36563.8|36584.6|36564.6|36582.3|36562.3|20
1646648110000|2022-03-07 10:15:10|36583.5|36563.5|36582.3|36562.3|36584.9|36564.9|36582.3|36562.3|23
1646648120000|2022-03-07 10:15:20|36581.9|36561.9|36583.4|36563.4|36585.1|36565.1|36581.9|36561.9|18
1646648130000|2022-03-07 10:15:30|36583.2|36563.2|36581.7|36561.7|36585.1|36565.1|36580.7|36560.7|27
1646648140000|2022-03-07 10:15:40|36585|36565|36586.1|36566.1|36586.5|36566.5|36583.9|36563.9|29
1646648150000|2022-03-07 10:15:50|36585.9|36565.9|36585.6|36565.6|36586.6|36566.6|36584.9|36564.9|24
1646648160000|2022-03-07 10:16:00|36585.9|36565.9|36586.1|36566.1|36587.3|36567.3|36585.4|36565.4|18
1646648170000|2022-03-07 10:16:10|36585.8|36565.8|36598.7|36578.7|36600.4|36580.4|36584.1|36564.1|26
1646648180000|2022-03-07 10:16:20|36600.7|36580.7|36600.7|36580.7|36601.8|36581.8|36600.6|36580.6|25
1646648190000|2022-03-07 10:16:30|36600.8|36580.8|36601.2|36581.2|36601.9|36581.9|36599.7|36579.7|24
1646648200000|2022-03-07 10:16:40|36600.9|36580.9|36603.7|36583.7|36606.5|36586.5|36600.3|36580.3|22
1646648210000|2022-03-07 10:16:50|36603.8|36583.8|36598.6|36578.6|36603.8|36583.8|36596.5|36576.5|27
1646648220000|2022-03-07 10:17:00|36597.8|36577.8|36602.7|36582.7|36602.7|36582.7|36596.6|36576.6|27
1646648230000|2022-03-07 10:17:10|36602.1|36582.1|36601.6|36581.6|36602.5|36582.5|36598.5|36578.5|28
1646648240000|2022-03-07 10:17:20|36601.5|36581.5|36599.1|36579.1|36603|36583|36596.8|36576.8|27
1646648250000|2022-03-07 10:17:30|36602.7|36582.7|36605.9|36585.9|36607|36587|36602.7|36582.7|28
1646648260000|2022-03-07 10:17:40|36605.2|36585.2|36608.9|36588.9|36608.9|36588.9|36603.7|36583.7|24
1646648270000|2022-03-07 10:17:50|36607.3|36587.3|36612.7|36592.7|36614.3|36594.3|36606.7|36586.7|27
1646648280000|2022-03-07 10:18:00|36612.9|36592.9|36612.1|36592.1|36614.4|36594.4|36606.2|36586.2|27
1646648290000|2022-03-07 10:18:10|36611.5|36591.5|36631.4|36581.4|36660.9|36596.3|36608.9|36548.2|26
1646648300000|2022-03-07 10:18:20|36631.6|36581.6|36616|36596|36631.6|36598.1|36613.5|36581.6|23
1646648310000|2022-03-07 10:18:30|36617.8|36597.8|36618.2|36598.2|36619.4|36599.4|36610.5|36590.5|26
1646648320000|2022-03-07 10:18:40|36617|36597|36616.4|36596.4|36619|36599|36613.4|36593.4|25
1646648330000|2022-03-07 10:18:50|36616.3|36596.3|36618|36598|36619.8|36599.8|36611|36591|24
1646648340000|2022-03-07 10:19:00|36619.6|36599.6|36617.3|36597.3|36620.4|36600.4|36611.6|36591.6|29
1646648350000|2022-03-07 10:19:10|36621|36601|36623.2|36603.2|36623.8|36603.8|36616|36596|26
1646648360000|2022-03-07 10:19:20|36612.6|36592.6|36606.9|36586.9|36630.6|36593.5|36603.3|36580.6|23
1646648370000|2022-03-07 10:19:30|36609.9|36589.9|36613.4|36593.4|36617.6|36597.6|36604.4|36584.4|24
1646648380000|2022-03-07 10:19:40|36613.7|36593.7|36612.9|36592.9|36613.7|36593.7|36604.1|36584.1|26
1646648390000|2022-03-07 10:19:50|36612.7|36592.7|36590.6|36570.6|36612.8|36592.8|36578.4|36558.4|25
1646648400000|2022-03-07 10:20:00|36590.9|36570.9|36593.7|36573.7|36593.7|36573.7|36584.6|36564.6|26
1646648410000|2022-03-07 10:20:10|36594.4|36574.4|36589.3|36569.3|36594.4|36574.4|36585.3|36565.3|24
1646648420000|2022-03-07 10:20:20|36589.2|36569.2|36618.5|36568.5|36618.5|36577.8|36589.1|36568.5|25
1646648430000|2022-03-07 10:20:30|36616.2|36566.2|36652.2|36539.1|36656.5|36572.1|36615.4|36535|27
1646648440000|2022-03-07 10:20:40|36651.9|36538.8|36619.4|36569.4|36651.9|36571|36614.5|36537.6|23
1646648450000|2022-03-07 10:20:50|36619.6|36569.6|36592|36572|36620.2|36586|36586.9|36566.9|26
1646648460000|2022-03-07 10:21:00|36585.6|36565.6|36600.3|36580.3|36600.3|36580.3|36585.6|36565.6|23
1646648470000|2022-03-07 10:21:10|36600|36580|36593.1|36573.1|36603.1|36583.1|36593.1|36573.1|23
1646648480000|2022-03-07 10:21:20|36594.7|36574.7|36587.2|36567.2|36600.4|36580.4|36586.8|36566.8|26
1646648490000|2022-03-07 10:21:30|36594.4|36574.4|36593.9|36573.9|36611.7|36591.7|36591.8|36571.8|26
1646648500000|2022-03-07 10:21:40|36591.4|36571.4|36593.6|36573.6|36598.7|36578.7|36591.4|36571.4|24
1646648510000|2022-03-07 10:21:50|36596.1|36576.1|36598.1|36578.1|36601|36581|36595.8|36575.8|25
1646648520000|2022-03-07 10:22:00|36603.2|36583.2|36607.8|36587.8|36609.2|36589.2|36603.2|36583.2|24
1646648530000|2022-03-07 10:22:10|36606.3|36586.3|36609.2|36589.2|36609.2|36589.2|36605.5|36585.5|25
1646648540000|2022-03-07 10:22:20|36610|36590|36607.9|36587.9|36610|36590|36605.6|36585.6|19
1646648550000|2022-03-07 10:22:30|36606.3|36586.3|36604.8|36584.8|36607.8|36587.8|36603.1|36583.1|25
1646648560000|2022-03-07 10:22:40|36604.6|36584.6|36600.5|36580.5|36605.1|36585.1|36598|36578|23
1646648570000|2022-03-07 10:22:50|36600.7|36580.7|36601|36581|36606.4|36586.4|36595.9|36575.9|23
1646648580000|2022-03-07 10:23:00|36601.3|36581.3|36598.3|36578.3|36602.8|36582.8|36598.1|36578.1|25
1646648590000|2022-03-07 10:23:10|36598.5|36578.5|36601.4|36581.4|36602.5|36582.5|36597.4|36577.4|18
1646648600000|2022-03-07 10:23:20|36601.6|36581.6|36601.2|36581.2|36603.2|36583.2|36601|36581|25
1646648610000|2022-03-07 10:23:30|36601.1|36581.1|36601.5|36581.5|36602.8|36582.8|36599.1|36579.1|21
1646648620000|2022-03-07 10:23:40|36601|36581|36598.2|36578.2|36601.4|36581.4|36598.2|36578.2|20
1646648630000|2022-03-07 10:23:50|36599|36579|36603|36583|36603.9|36583.9|36597.8|36577.8|25
1646648640000|2022-03-07 10:24:00|36602|36582|36598.7|36578.7|36602.5|36582.5|36598.6|36578.6|21
1646648650000|2022-03-07 10:24:10|36598.6|36578.6|36600.7|36580.7|36600.9|36580.9|36596.4|36576.4|16
1646648660000|2022-03-07 10:24:20|36600.5|36580.5|36601.7|36581.7|36602.8|36582.8|36600.5|36580.5|15
1646648670000|2022-03-07 10:24:30|36601.5|36581.5|36599.5|36579.5|36602.8|36582.8|36599.4|36579.4|20
1646648680000|2022-03-07 10:24:40|36607.2|36587.2|36602.4|36582.4|36607.2|36587.2|36598.9|36578.9|24
1646648690000|2022-03-07 10:24:50|36602.6|36582.6|36605.1|36585.1|36606.1|36586.1|36601.7|36581.7|26
1646648700000|2022-03-07 10:25:00|36604.3|36584.3|36608|36588|36608|36588|36603.7|36583.7|23
1646648710000|2022-03-07 10:25:10|36607.5|36587.5|36617|36597|36621.4|36601.4|36607.5|36587.5|21
1646648720000|2022-03-07 10:25:20|36618.4|36598.4|36635.2|36615.2|36635.3|36615.3|36618.4|36598.4|27
1646648730000|2022-03-07 10:25:30|36635.1|36615.1|36650.5|36600.5|36684.2|36618.1|36633.4|36565.3|26
1646648740000|2022-03-07 10:25:40|36650|36600|36648.1|36598.1|36681.2|36600.5|36647.4|36561.9|23
1646648750000|2022-03-07 10:25:50|36647.3|36597.3|36647.2|36597.2|36677.9|36598.2|36646.7|36564.5|24
1646648760000|2022-03-07 10:26:00|36647.1|36597.1|36647.3|36597.3|36648.1|36598.1|36646.6|36596.6|18
1646648770000|2022-03-07 10:26:10|36647|36597|36632.7|36612.7|36676.7|36618.7|36632.1|36565.7|19
1646648780000|2022-03-07 10:26:20|36633.3|36613.3|36656.1|36606.1|36683.7|36619.3|36632.7|36568.5|23
1646648790000|2022-03-07 10:26:30|36654.6|36604.6|36652|36602|36683.9|36606.1|36652|36572.7|24
1646648800000|2022-03-07 10:26:40|36651.8|36601.8|36646.7|36596.7|36678.2|36601.8|36644|36563.4|27
1646648810000|2022-03-07 10:26:50|36647|36597|36648.3|36598.3|36674.3|36598.8|36643.4|36563.2|26
1646648820000|2022-03-07 10:27:00|36648.4|36598.4|36652.8|36602.8|36653.4|36603.4|36647.6|36597.6|19
1646648830000|2022-03-07 10:27:10|36652.9|36602.9|36658.2|36608.2|36685.1|36622.8|36640.1|36571.9|23
1646648840000|2022-03-07 10:27:20|36657.3|36607.3|36700.4|36582.9|36700.4|36630|36648.6|36582.9|27
1646648850000|2022-03-07 10:27:30|36657|36637|36680.2|36630.2|36680.2|36641.3|36655.8|36624.8|28
1646648860000|2022-03-07 10:27:40|36679.8|36629.8|36690.7|36640.7|36722.6|36659.8|36667.5|36610.2|27
1646648870000|2022-03-07 10:27:50|36691.1|36641.1|36696.4|36646.4|36696.4|36646.4|36690|36640|26
1646648880000|2022-03-07 10:28:00|36698|36648|36698.1|36648.1|36730.1|36650|36696.6|36616.3|28
1646648890000|2022-03-07 10:28:10|36698.4|36648.4|36729.6|36615.1|36732.5|36650.2|36697|36615.1|25
1646648900000|2022-03-07 10:28:20|36728.1|36612.2|36697.8|36647.8|36730.1|36648.2|36696|36612.2|24
1646648910000|2022-03-07 10:28:30|36697.9|36647.9|36695.2|36645.2|36727.3|36647.9|36694.9|36613.6|23
1646648920000|2022-03-07 10:28:40|36695.1|36645.1|36682.3|36662.3|36697.2|36662.5|36680.7|36645.1|22
1646648930000|2022-03-07 10:28:50|36682.9|36662.9|36682.5|36662.5|36683.8|36663.8|36681|36661|22
1646648940000|2022-03-07 10:29:00|36683.7|36663.7|36685.4|36665.4|36685.4|36665.4|36682.7|36662.7|22
1646648950000|2022-03-07 10:29:10|36687.3|36667.3|36689.2|36669.2|36689.6|36669.6|36686.7|36666.7|27
1646648960000|2022-03-07 10:29:20|36688.6|36668.6|36689.1|36669.1|36689.1|36669.1|36688|36668|18
1646648970000|2022-03-07 10:29:30|36689.5|36669.5|36688.8|36668.8|36690.2|36670.2|36688.8|36668.8|22
1646648980000|2022-03-07 10:29:40|36688.7|36668.7|36688|36668|36690.9|36670.9|36688|36668|21
1646648990000|2022-03-07 10:29:50|36688.3|36668.3|36691.7|36671.7|36691.7|36671.7|36688.1|36668.1|28
1646649000000|2022-03-07 10:30:00|36692.2|36672.2|36700.2|36680.2|36700.2|36680.2|36691.2|36671.2|26
1646649010000|2022-03-07 10:30:10|36702.2|36682.2|36715.9|36665.9|36747.7|36683|36701.7|36637.1|23
1646649020000|2022-03-07 10:30:20|36716.6|36666.6|36747.7|36637.3|36753.9|36669.4|36716.2|36636.4|22
1646649030000|2022-03-07 10:30:30|36747.4|36637.1|36752|36637.3|36754.2|36670.6|36715.9|36635.1|25
1646649040000|2022-03-07 10:30:40|36754|36634.7|36724.5|36674.5|36757.1|36674.5|36720.9|36634.7|20
1646649050000|2022-03-07 10:30:50|36756.4|36639.3|36759.4|36648.1|36759.4|36674.5|36724.5|36636.4|20
1646649060000|2022-03-07 10:31:00|36733.1|36683.1|36739.3|36689.3|36772.5|36689.3|36731.5|36650.1|28
1646649070000|2022-03-07 10:31:10|36741.9|36691.9|36755.4|36705.4|36788|36705.4|36741.9|36652.9|29
1646649080000|2022-03-07 10:31:20|36786.2|36671.8|36790.2|36670.2|36791.2|36708.4|36754.9|36668.4|28
1646649090000|2022-03-07 10:31:30|36789.9|36670.5|36751|36701|36790.4|36704.1|36750.8|36669.4|26
1646649100000|2022-03-07 10:31:40|36751.3|36701.3|36746|36696|36781|36702.3|36745.4|36662.6|29
1646649110000|2022-03-07 10:31:50|36745.7|36695.7|36785|36665|36785.3|36700.2|36745.7|36659.4|27
1646649120000|2022-03-07 10:32:00|36784.9|36664.9|36784.4|36664.4|36786.4|36666.4|36782.1|36662.1|26
1646649130000|2022-03-07 10:32:10|36784.1|36664.1|36785.6|36665.6|36787.3|36667.3|36782.9|36662.9|21
1646649140000|2022-03-07 10:32:20|36785.5|36665.5|36786.9|36668.4|36789.7|36676.6|36785.5|36665.5|28
1646649150000|2022-03-07 10:32:30|36787.6|36667.6|36786.2|36674.1|36787.6|36706.1|36755.2|36667.6|25
1646649160000|2022-03-07 10:32:40|36786.8|36672.6|36754.8|36704.8|36788.6|36704.8|36754.1|36667.1|23
1646649170000|2022-03-07 10:32:50|36755.2|36705.2|36784|36667.5|36784.9|36705.2|36752.6|36663.1|26
1646649180000|2022-03-07 10:33:00|36783|36667.4|36753.2|36703.2|36785.4|36720.6|36737.8|36667.4|21
1646649190000|2022-03-07 10:33:10|36754|36704|36757.9|36707.9|36783.1|36708.5|36752.4|36672|22
1646649200000|2022-03-07 10:33:20|36787.6|36675.3|36745.5|36725.5|36787.6|36730.6|36745.5|36675.3|27
1646649210000|2022-03-07 10:33:30|36744.7|36724.7|36742.3|36722.3|36748.3|36728.3|36741.9|36721.9|29
1646649220000|2022-03-07 10:33:40|36743.2|36723.2|36788.9|36668.9|36794.2|36731.6|36743.2|36668.3|28
1646649230000|2022-03-07 10:33:50|36788.8|36668.8|36789|36669|36793|36673|36788.6|36668.6|22
1646649240000|2022-03-07 10:34:00|36789.2|36669.2|36786.4|36666.4|36793|36673.3|36786.4|36666.4|24
1646649250000|2022-03-07 10:34:10|36786.7|36666.7|36784.4|36664.4|36786.7|36666.7|36784.4|36664.4|19
1646649260000|2022-03-07 10:34:20|36784.2|36664.2|36789.5|36669.5|36792.5|36673.3|36782.8|36662.8|23
1646649270000|2022-03-07 10:34:30|36789.6|36669.6|36798.2|36678.2|36798.2|36682|36785.9|36665.9|26
1646649280000|2022-03-07 10:34:40|36798.8|36678.8|36796.6|36682.9|36799.7|36717.7|36767.7|36676.4|28
1646649290000|2022-03-07 10:34:50|36797.1|36681.6|36800.5|36681.8|36806.5|36718.4|36768.4|36681.6|29
1646649300000|2022-03-07 10:35:00|36799|36686.4|36755.4|36735.4|36801.4|36735.4|36755.1|36679.2|28
1646649310000|2022-03-07 10:35:10|36757.7|36737.7|36758.7|36738.7|36762|36742|36754.4|36734.4|26
1646649320000|2022-03-07 10:35:20|36758.3|36738.3|36756.3|36736.3|36761.1|36741.1|36756.3|36736.3|26
1646649330000|2022-03-07 10:35:30|36757.7|36737.7|36753.3|36733.3|36757.7|36737.7|36753.1|36733.1|23
1646649340000|2022-03-07 10:35:40|36752.9|36732.9|36746.3|36726.3|36755.2|36735.2|36745.6|36725.6|25
1646649350000|2022-03-07 10:35:50|36745.4|36725.4|36738.7|36718.7|36747.3|36727.3|36736.9|36716.9|29
1646649360000|2022-03-07 10:36:00|36734.5|36714.5|36744.5|36724.5|36745.9|36725.9|36734.5|36714.5|25
1646649370000|2022-03-07 10:36:10|36744|36724|36750.1|36730.1|36750.5|36730.5|36743.4|36723.4|25
1646649380000|2022-03-07 10:36:20|36749.9|36729.9|36749.4|36729.4|36750.5|36730.5|36749.2|36729.2|21
1646649390000|2022-03-07 10:36:30|36749.2|36729.2|36751|36731|36751.2|36731.2|36747.8|36727.8|21
1646649400000|2022-03-07 10:36:40|36750.5|36730.5|36749.8|36729.8|36750.9|36730.9|36749.7|36729.7|22
1646649410000|2022-03-07 10:36:50|36749.6|36729.6|36748|36728|36750.2|36730.2|36747.7|36727.7|17
1646649420000|2022-03-07 10:37:00|36747.8|36727.8|36748.1|36728.1|36749.8|36729.8|36746.5|36726.5|20
1646649430000|2022-03-07 10:37:10|36748.2|36728.2|36748.1|36728.1|36749.8|36729.8|36747|36727|22
1646649440000|2022-03-07 10:37:20|36748.5|36728.5|36745|36725|36749.1|36729.1|36744.9|36724.9|22
1646649450000|2022-03-07 10:37:30|36745.2|36725.2|36741.5|36721.5|36747.7|36727.7|36741.5|36721.5|23
1646649460000|2022-03-07 10:37:40|36741.7|36721.7|36738.6|36718.6|36743.5|36723.5|36736.6|36716.6|25
1646649470000|2022-03-07 10:37:50|36739.7|36719.7|36739.5|36719.5|36741.3|36721.3|36737|36717|21
1646649480000|2022-03-07 10:38:00|36739.7|36719.7|36745.7|36725.7|36745.7|36725.7|36737.1|36717.1|25
1646649490000|2022-03-07 10:38:10|36744.3|36724.3|36744.6|36724.6|36745.9|36725.9|36742.8|36722.8|22
1646649500000|2022-03-07 10:38:20|36745|36725|36743.6|36723.6|36745.2|36725.2|36740.1|36720.1|25
1646649510000|2022-03-07 10:38:30|36745.5|36725.5|36737.5|36717.5|36745.5|36725.5|36732.1|36712.1|26
1646649520000|2022-03-07 10:38:40|36738|36718|36734.7|36714.7|36739.1|36719.1|36731.1|36711.1|26
1646649530000|2022-03-07 10:38:50|36728.1|36708.1|36728.3|36708.3|36729.4|36709.4|36725.1|36705.1|29
1646649540000|2022-03-07 10:39:00|36728.6|36708.6|36731.8|36711.8|36738|36718|36728|36708|22
1646649550000|2022-03-07 10:39:10|36732.7|36712.7|36728.6|36708.6|36732.7|36712.7|36724.2|36704.2|25
1646649560000|2022-03-07 10:39:20|36730.7|36710.7|36730.1|36710.1|36730.9|36710.9|36726.4|36706.4|26
1646649570000|2022-03-07 10:39:30|36729.8|36709.8|36732.8|36712.8|36735.6|36715.6|36726.3|36706.3|23
1646649580000|2022-03-07 10:39:40|36732.5|36712.5|36734|36714|36734.6|36714.6|36727.4|36707.4|24
1646649590000|2022-03-07 10:39:50|36728.6|36708.6|36731.8|36711.8|36735.9|36715.9|36727.2|36707.2|22
1646649600000|2022-03-07 10:40:00|36733.4|36713.4|36745.8|36725.8|36747.9|36727.9|36731.7|36711.7|27
1646649610000|2022-03-07 10:40:10|36743.9|36723.9|36746.8|36726.8|36758.2|36738.2|36741.8|36721.8|27
1646649620000|2022-03-07 10:40:20|36746.6|36726.6|36739.9|36719.9|36747.6|36727.6|36739.9|36719.9|22
1646649630000|2022-03-07 10:40:30|36740.6|36720.6|36737.7|36717.7|36741.7|36721.7|36734.4|36714.4|27
1646649640000|2022-03-07 10:40:40|36737.3|36717.3|36778.4|36728.4|36811.6|36745.4|36737.3|36695.9|29
1646649650000|2022-03-07 10:40:50|36807.4|36697.2|36760.5|36710.5|36807.9|36733.9|36740.6|36695.5|24
1646649660000|2022-03-07 10:41:00|36790.5|36680.4|36733.7|36713.7|36790.5|36725.1|36729.4|36675.7|28
1646649670000|2022-03-07 10:41:10|36732.9|36712.9|36734.4|36714.4|36741.4|36721.4|36732.1|36712.1|23
1646649680000|2022-03-07 10:41:20|36735.6|36715.6|36732.9|36712.9|36735.6|36715.6|36732.9|36712.9|19
1646649690000|2022-03-07 10:41:30|36733.3|36713.3|36759.8|36739.8|36759.8|36739.8|36731.7|36711.7|18
1646649700000|2022-03-07 10:41:40|36759.2|36739.2|36769.6|36749.6|36769.6|36749.6|36759.2|36739.2|27
1646649710000|2022-03-07 10:41:50|36770.7|36750.7|36768.1|36748.1|36771.4|36751.4|36768.1|36748.1|19
1646649720000|2022-03-07 10:42:00|36767.9|36747.9|36777|36727|36808.5|36753.4|36767.6|36691.2|22
1646649730000|2022-03-07 10:42:10|36776.6|36726.6|36761.5|36741.5|36806.4|36741.5|36760.3|36696.1|18
1646649740000|2022-03-07 10:42:20|36759.3|36739.3|36763|36743|36763.3|36743.3|36759.3|36739.3|22
1646649750000|2022-03-07 10:42:30|36763.4|36743.4|36771.8|36751.8|36771.8|36751.8|36761.4|36741.4|22
1646649760000|2022-03-07 10:42:40|36769.7|36749.7|36768.1|36748.1|36775.9|36755.9|36766.2|36746.2|24
1646649770000|2022-03-07 10:42:50|36768.9|36748.9|36766.4|36746.4|36770|36750|36766.2|36746.2|23
1646649780000|2022-03-07 10:43:00|36766.5|36746.5|36765.1|36745.1|36766.5|36746.5|36760.5|36740.5|26
1646649790000|2022-03-07 10:43:10|36763.4|36743.4|36781.7|36731.7|36807.1|36746.4|36763.2|36697|21
1646649800000|2022-03-07 10:43:20|36781.8|36731.8|36778.7|36728.7|36781.8|36731.8|36778.7|36728.7|24
1646649810000|2022-03-07 10:43:30|36779.4|36729.4|36784.1|36734.1|36784.2|36734.2|36779.4|36729.4|22
1646649820000|2022-03-07 10:43:40|36786|36736|36808.5|36694|36810.4|36736.9|36770.6|36689.4|28
1646649830000|2022-03-07 10:43:50|36808.6|36694.1|36811|36696.8|36811.6|36728.8|36777.4|36693|22
1646649840000|2022-03-07 10:44:00|36810.6|36696.6|36813.1|36699.2|36814|36731.8|36779.3|36693.4|25
1646649850000|2022-03-07 10:44:10|36813.4|36698.7|36789|36739|36816.9|36739|36782.1|36697.8|25
1646649860000|2022-03-07 10:44:20|36789.5|36739.5|36787.5|36737.5|36790.4|36740.4|36786.7|36736.7|26
1646649870000|2022-03-07 10:44:30|36787.4|36737.4|36783.7|36733.7|36787.7|36737.7|36782|36732|20
1646649880000|2022-03-07 10:44:40|36783.8|36733.8|36779.9|36729.9|36783.8|36733.8|36778.8|36728.8|25
1646649890000|2022-03-07 10:44:50|36779.6|36729.6|36764.6|36744.6|36780.8|36750.5|36763.6|36728.8|24
1646649900000|2022-03-07 10:45:00|36763.8|36743.8|36735.1|36715.1|36765.4|36745.4|36735.1|36715.1|27
1646649910000|2022-03-07 10:45:10|36735|36715|36751.9|36731.9|36751.9|36731.9|36734.3|36714.3|25
1646649920000|2022-03-07 10:45:20|36756.4|36736.4|36767.5|36717.5|36795.8|36736.4|36752.2|36683.5|24
1646649930000|2022-03-07 10:45:30|36768.3|36718.3|36756|36736|36769.5|36736|36749.5|36718.3|24
1646649940000|2022-03-07 10:45:40|36756.1|36736.1|36748.9|36728.9|36756.7|36736.7|36747.1|36727.1|29
1646649950000|2022-03-07 10:45:50|36748.6|36728.6|36770.3|36750.3|36775.4|36755.4|36746.2|36726.2|23
1646649960000|2022-03-07 10:46:00|36770.4|36750.4|36771.4|36751.4|36773.9|36753.9|36768.9|36748.9|26
1646649970000|2022-03-07 10:46:10|36772.9|36752.9|36765.8|36745.8|36779.4|36759.4|36763|36743|23
1646649980000|2022-03-07 10:46:20|36766.6|36746.6|36760.9|36740.9|36766.6|36746.6|36760.1|36740.1|25
1646649990000|2022-03-07 10:46:30|36761.1|36741.1|36756.8|36736.8|36765.1|36745.1|36756|36736|25
1646650000000|2022-03-07 10:46:40|36755.8|36735.8|36761.3|36741.3|36761.3|36741.3|36755.2|36735.2|21
1646650010000|2022-03-07 10:46:50|36761.6|36741.6|36765.4|36745.4|36765.4|36745.4|36759.5|36739.5|22
1646650020000|2022-03-07 10:47:00|36762.8|36742.8|36759.2|36739.2|36764.9|36744.9|36759.2|36739.2|27
1646650030000|2022-03-07 10:47:10|36758.3|36738.3|36758.7|36738.7|36759.9|36739.9|36756.6|36736.6|23
1646650040000|2022-03-07 10:47:20|36757.1|36737.1|36762.1|36742.1|36762.4|36742.4|36755.4|36735.4|24
1646650050000|2022-03-07 10:47:30|36762.2|36742.2|36757.5|36707.5|36790.3|36743.1|36751.7|36634.1|27
1646650060000|2022-03-07 10:47:40|36737.7|36717.7|36756.8|36736.8|36795.2|36737.2|36737.7|36679.5|27
1646650070000|2022-03-07 10:47:50|36760.1|36740.1|36759.2|36739.2|36760.4|36740.4|36755.5|36735.5|26
1646650080000|2022-03-07 10:48:00|36758|36738|36762.9|36742.9|36765|36745|36757.7|36737.7|26
1646650090000|2022-03-07 10:48:10|36762.8|36742.8|36764.8|36744.8|36766.9|36746.9|36762.4|36742.4|25
1646650100000|2022-03-07 10:48:20|36761.8|36741.8|36748.3|36728.3|36763.1|36743.1|36740.2|36720.2|28
1646650110000|2022-03-07 10:48:30|36747.7|36727.7|36744.9|36724.9|36749.6|36729.6|36741.6|36721.6|25
1646650120000|2022-03-07 10:48:40|36743|36723|36735.4|36715.4|36746.9|36726.9|36734.7|36714.7|21
1646650130000|2022-03-07 10:48:50|36734.7|36714.7|36732.6|36712.6|36737.8|36717.8|36727.2|36707.2|26
1646650140000|2022-03-07 10:49:00|36732.7|36712.7|36733.9|36713.9|36741.6|36721.6|36726.3|36706.3|28
1646650150000|2022-03-07 10:49:10|36728.9|36708.9|36692.9|36672.9|36728.9|36708.9|36692.9|36672.9|27
1646650160000|2022-03-07 10:49:20|36693.8|36673.8|36672.5|36652.5|36731|36680.1|36672.5|36620|27
1646650170000|2022-03-07 10:49:30|36666.7|36646.7|36677.1|36657.1|36687.5|36667.5|36666.7|36646.7|29
1646650180000|2022-03-07 10:49:40|36670.1|36650.1|36694.6|36674.6|36738.8|36675.5|36665.6|36628.7|27
1646650190000|2022-03-07 10:49:50|36694.9|36674.9|36698.8|36678.8|36709.2|36689.2|36694.9|36674.9|22
1646650200000|2022-03-07 10:50:00|36696.1|36676.1|36763.6|36713.6|36790.2|36713.6|36689.6|36669.6|24
1646650210000|2022-03-07 10:50:10|36758.1|36708.1|36737.6|36717.6|36793.1|36717.7|36730.5|36671.6|25
1646650220000|2022-03-07 10:50:20|36737.2|36717.2|36803.1|36691.9|36803.1|36736.9|36737.2|36675.7|28
1646650230000|2022-03-07 10:50:30|36802.9|36691.5|36776.4|36726.4|36802.9|36726.8|36773.1|36691.5|21
1646650240000|2022-03-07 10:50:40|36776|36726|36776.1|36726.1|36777.2|36727.2|36774.7|36724.7|23
1646650250000|2022-03-07 10:50:50|36776.7|36726.7|36740.8|36720.8|36776.7|36726.7|36740.8|36708|18
1646650260000|2022-03-07 10:51:00|36741|36721|36726.4|36706.4|36741|36721|36726.4|36706.4|20
1646650270000|2022-03-07 10:51:10|36726|36706|36736.6|36716.6|36743.4|36723.4|36722|36702|28
1646650280000|2022-03-07 10:51:20|36735.4|36715.4|36737.8|36717.8|36744.5|36724.5|36725.3|36705.3|27
1646650290000|2022-03-07 10:51:30|36732.6|36712.6|36719.2|36699.2|36734|36714|36713.4|36693.4|27
1646650300000|2022-03-07 10:51:40|36724.8|36704.8|36711.2|36691.2|36724.9|36704.9|36709.2|36689.2|26
1646650310000|2022-03-07 10:51:50|36710.4|36690.4|36704.2|36684.2|36712.9|36692.9|36701.9|36681.9|27
1646650320000|2022-03-07 10:52:00|36704.5|36684.5|36692.7|36672.7|36717.3|36697.3|36692.7|36672.7|27
1646650330000|2022-03-07 10:52:10|36690.7|36670.7|36720.7|36700.7|36720.8|36700.8|36690.4|36670.4|25
1646650340000|2022-03-07 10:52:20|36719.5|36699.5|36706.9|36686.9|36731.3|36711.3|36706.9|36686.9|23
1646650350000|2022-03-07 10:52:30|36719.4|36699.4|36718.8|36698.8|36722.4|36702.4|36718.8|36698.8|24
1646650360000|2022-03-07 10:52:40|36718.5|36698.5|36733.7|36713.7|36733.9|36713.9|36717.2|36697.2|25
1646650370000|2022-03-07 10:52:50|36733.6|36713.6|36734.2|36714.2|36736.7|36716.7|36733.2|36713.2|22
1646650380000|2022-03-07 10:53:00|36735.2|36715.2|36737.6|36717.6|36738.3|36718.3|36734.3|36714.3|24
1646650390000|2022-03-07 10:53:10|36736.3|36716.3|36739.5|36719.5|36741.3|36721.3|36736.3|36716.3|22
1646650400000|2022-03-07 10:53:20|36737.4|36717.4|36726.8|36706.8|36783.8|36717.4|36726|36668.6|26
1646650410000|2022-03-07 10:53:30|36728.2|36708.2|36733.2|36713.2|36755.4|36718.9|36728.2|36702.8|27
1646650420000|2022-03-07 10:53:40|36736.7|36716.7|36739.3|36719.3|36739.3|36719.3|36732.7|36712.7|27
1646650430000|2022-03-07 10:53:50|36736.9|36716.9|36738.6|36718.6|36782.5|36718.7|36735|36672|23
1646650440000|2022-03-07 10:54:00|36738.8|36718.8|36737.4|36717.4|36740.7|36720.7|36736.6|36716.6|23
1646650450000|2022-03-07 10:54:10|36737.3|36717.3|36735.5|36715.5|36738|36718|36735.5|36715.5|24
1646650460000|2022-03-07 10:54:20|36736.3|36716.3|36736.2|36716.2|36740.8|36720.8|36723.5|36703.5|28
1646650470000|2022-03-07 10:54:30|36734.2|36714.2|36723.9|36703.9|36773.8|36716.9|36721.6|36657.3|26
1646650480000|2022-03-07 10:54:40|36723.5|36703.5|36717.8|36697.8|36724.8|36704.8|36704.1|36673.1|25
1646650490000|2022-03-07 10:54:50|36715.4|36695.4|36730.7|36710.7|36741.9|36711.8|36715.4|36691.9|28
1646650500000|2022-03-07 10:55:00|36732.6|36712.6|36728.3|36708.3|36733.8|36713.8|36727.9|36707.9|23
1646650510000|2022-03-07 10:55:10|36728.5|36708.5|36724.8|36704.8|36729.4|36709.4|36724.6|36704.6|25
1646650520000|2022-03-07 10:55:20|36724.3|36704.3|36725.2|36705.2|36726.3|36706.3|36722.3|36702.3|25
1646650530000|2022-03-07 10:55:30|36724.4|36704.4|36724.2|36704.2|36724.6|36704.6|36722|36702|25
1646650540000|2022-03-07 10:55:40|36727.1|36707.1|36725.5|36705.5|36727.7|36707.7|36724.5|36704.5|18
1646650550000|2022-03-07 10:55:50|36726.1|36706.1|36725.4|36705.4|36726.2|36706.2|36724.5|36704.5|18
1646650560000|2022-03-07 10:56:00|36724.1|36704.1|36722.7|36702.7|36729.5|36709.5|36722.7|36702.7|28
1646650570000|2022-03-07 10:56:10|36721.9|36701.9|36722.3|36702.3|36723.9|36703.9|36720.4|36700.4|24
1646650580000|2022-03-07 10:56:20|36722.1|36702.1|36725|36705|36725.9|36705.9|36719.7|36699.7|24
1646650590000|2022-03-07 10:56:30|36724.9|36704.9|36723.8|36703.8|36725.8|36705.8|36723.8|36703.8|25
1646650600000|2022-03-07 10:56:40|36723.5|36703.5|36710.2|36690.2|36727|36707|36710.2|36690.2|23
1646650610000|2022-03-07 10:56:50|36711.6|36691.6|36735.8|36715.8|36738.6|36718.6|36711.6|36691.6|25
1646650620000|2022-03-07 10:57:00|36736.3|36716.3|36731.6|36711.6|36736.3|36716.3|36730.8|36710.8|21
1646650630000|2022-03-07 10:57:10|36734.4|36714.4|36736.6|36716.6|36737|36717|36734.2|36714.2|19
1646650640000|2022-03-07 10:57:20|36732.6|36712.6|36734.3|36714.3|36735.3|36715.3|36731.5|36711.5|19
1646650650000|2022-03-07 10:57:30|36734.7|36714.7|36746.8|36726.8|36746.8|36726.8|36734.7|36714.7|24
1646650660000|2022-03-07 10:57:40|36747.7|36727.7|36748.5|36728.5|36748.9|36728.9|36745.2|36725.2|24
1646650670000|2022-03-07 10:57:50|36748.3|36728.3|36751.4|36731.4|36751.4|36731.4|36746.1|36726.1|26
1646650680000|2022-03-07 10:58:00|36751.3|36731.3|36749.6|36729.6|36751.3|36731.3|36749.6|36729.6|18
1646650690000|2022-03-07 10:58:10|36749.4|36729.4|36744.7|36724.7|36750|36730|36744.7|36724.7|21
1646650700000|2022-03-07 10:58:20|36745|36725|36740.4|36720.4|36745|36725|36740.4|36720.4|25
1646650710000|2022-03-07 10:58:30|36740.3|36720.3|36738.5|36718.5|36741.6|36721.6|36737.7|36717.7|27
1646650720000|2022-03-07 10:58:40|36738.2|36718.2|36740.4|36720.4|36740.6|36720.6|36737.8|36717.8|19
1646650730000|2022-03-07 10:58:50|36740.6|36720.6|36739.9|36719.9|36740.9|36720.9|36739.6|36719.6|18
1646650740000|2022-03-07 10:59:00|36739.3|36719.3|36737.7|36717.7|36739.6|36719.6|36737.7|36717.7|23
1646650750000|2022-03-07 10:59:10|36739.1|36719.1|36736.4|36716.4|36739.4|36719.4|36736.4|36716.4|22
1646650760000|2022-03-07 10:59:20|36737.5|36717.5|36741.4|36721.4|36743.1|36723.1|36736.8|36716.8|26
1646650770000|2022-03-07 10:59:30|36740.7|36720.7|36741.3|36721.3|36742.7|36722.7|36740.3|36720.3|23
1646650780000|2022-03-07 10:59:40|36741.9|36721.9|36743.2|36723.2|36744.6|36724.6|36741.1|36721.1|21
1646650790000|2022-03-07 10:59:50|36743.6|36723.6|36741.6|36721.6|36744.4|36724.4|36740.9|36720.9|22
1646650800000|2022-03-07 11:00:00|36743.1|36723.1|36741.7|36721.7|36743.3|36723.3|36740.5|36720.5|25
1646650810000|2022-03-07 11:00:10|36741|36721|36741.1|36721.1|36742.2|36722.2|36740.4|36720.4|23
1646650820000|2022-03-07 11:00:20|36741.3|36721.3|36741.3|36721.3|36744.2|36724.2|36740.6|36720.6|25
1646650830000|2022-03-07 11:00:30|36741.7|36721.7|36741.3|36721.3|36741.7|36721.7|36740.4|36720.4|20
1646650840000|2022-03-07 11:00:40|36739.8|36719.8|36741.5|36721.5|36742.9|36722.9|36739|36719|25
1646650850000|2022-03-07 11:00:50|36741.6|36721.6|36739|36719|36742.8|36722.8|36738|36718|28
1646650860000|2022-03-07 11:01:00|36735.5|36715.5|36734.6|36714.6|36735.7|36715.7|36734|36714|28
1646650870000|2022-03-07 11:01:10|36735.2|36715.2|36734.5|36714.5|36736.9|36716.9|36734.3|36714.3|21
1646650880000|2022-03-07 11:01:20|36734.8|36714.8|36734.6|36714.6|36736.8|36716.8|36734.6|36714.6|23
1646650890000|2022-03-07 11:01:30|36735.3|36715.3|36734.1|36714.1|36739|36719|36733.3|36713.3|27
1646650900000|2022-03-07 11:01:40|36733.8|36713.8|36734.7|36714.7|36735.5|36715.5|36733.8|36713.8|19
1646650910000|2022-03-07 11:01:50|36735.2|36715.2|36716.9|36696.9|36737.9|36717.9|36716.9|36696.9|21
1646650920000|2022-03-07 11:02:00|36716.3|36696.3|36704.4|36684.4|36717.9|36697.9|36704.4|36684.4|25
1646650930000|2022-03-07 11:02:10|36703.8|36683.8|36692.1|36672.1|36703.8|36683.8|36690.8|36670.8|26
1646650940000|2022-03-07 11:02:20|36688.2|36668.2|36690.3|36670.3|36758.5|36686.9|36688.1|36637.8|27
1646650950000|2022-03-07 11:02:30|36691.2|36671.2|36695.1|36675.1|36705.7|36685.7|36690.7|36670.7|26
1646650960000|2022-03-07 11:02:40|36704|36684|36692.8|36672.8|36705.1|36685.1|36690.3|36670.3|25
1646650970000|2022-03-07 11:02:50|36692.7|36672.7|36695.6|36675.6|36695.6|36675.6|36687.1|36667.1|21
1646650980000|2022-03-07 11:03:00|36695.4|36675.4|36695.7|36675.7|36698.8|36678.8|36692.5|36672.5|25
1646650990000|2022-03-07 11:03:10|36695.2|36675.2|36693.8|36673.8|36696.7|36676.7|36693.2|36673.2|24
1646651000000|2022-03-07 11:03:20|36695.8|36675.8|36732.1|36682.1|36737.3|36708.1|36694.1|36674.1|24
1646651010000|2022-03-07 11:03:30|36732.2|36682.2|36706.9|36686.9|36735.1|36690|36704.6|36681.1|24
1646651020000|2022-03-07 11:03:40|36715.2|36695.2|36711|36691|36715.2|36695.2|36710.8|36690.8|24
1646651030000|2022-03-07 11:03:50|36711.5|36691.5|36714.1|36694.1|36716.3|36696.3|36711.3|36691.3|19
1646651040000|2022-03-07 11:04:00|36714|36694|36717.5|36697.5|36717.6|36697.6|36714|36694|14
1646651050000|2022-03-07 11:04:10|36717.7|36697.7|36718.2|36698.2|36718.6|36698.6|36717.1|36697.1|16
1646651060000|2022-03-07 11:04:20|36720.9|36700.9|36716.7|36696.7|36723.5|36703.5|36716.7|36696.7|25
1646651070000|2022-03-07 11:04:30|36717.2|36697.2|36738.3|36718.3|36739.2|36719.2|36717.2|36697.2|27
1646651080000|2022-03-07 11:04:40|36738.5|36718.5|36730.5|36710.5|36738.5|36718.5|36728.2|36708.2|19
1646651090000|2022-03-07 11:04:50|36730.4|36710.4|36731.2|36711.2|36731.4|36711.4|36729.6|36709.6|20
1646651100000|2022-03-07 11:05:00|36731.4|36711.4|36729.8|36709.8|36731.7|36711.7|36726.8|36706.8|22
1646651110000|2022-03-07 11:05:10|36729.9|36709.9|36728.3|36708.3|36732.9|36712.9|36727.7|36707.7|23
1646651120000|2022-03-07 11:05:20|36728.4|36708.4|36740.1|36690.1|36773.8|36708.4|36727.8|36662.6|20
1646651130000|2022-03-07 11:05:30|36740|36690|36722.9|36702.9|36740.2|36705.8|36722.9|36690|24
1646651140000|2022-03-07 11:05:40|36725|36705|36725.2|36705.2|36727.1|36707.1|36721.6|36701.6|22
1646651150000|2022-03-07 11:05:50|36724.7|36704.7|36727.3|36707.3|36728.3|36708.3|36723.9|36703.9|24
1646651160000|2022-03-07 11:06:00|36727.1|36707.1|36721.5|36701.5|36729.2|36709.2|36720.1|36700.1|28
1646651170000|2022-03-07 11:06:10|36721.2|36701.2|36720|36700|36721.2|36701.2|36715.2|36695.2|26
1646651180000|2022-03-07 11:06:20|36717.3|36697.3|36718.3|36698.3|36722.8|36702.8|36717.3|36697.3|25
1646651190000|2022-03-07 11:06:30|36718.7|36698.7|36719|36699|36720.2|36700.2|36718.5|36698.5|22
1646651200000|2022-03-07 11:06:40|36719.2|36699.2|36716.9|36696.9|36719.4|36699.4|36714.9|36694.9|24
1646651210000|2022-03-07 11:06:50|36717.1|36697.1|36718.9|36698.9|36720|36700|36713.7|36693.7|24
1646651220000|2022-03-07 11:07:00|36720|36700|36694.3|36674.3|36720|36700|36692.1|36672.1|28
1646651230000|2022-03-07 11:07:10|36693.4|36673.4|36700.5|36680.5|36700.5|36680.5|36690.1|36670.1|25
1646651240000|2022-03-07 11:07:20|36700.8|36680.8|36686.5|36666.5|36703.7|36683.7|36686.5|36666.5|23
1646651250000|2022-03-07 11:07:30|36688.5|36668.5|36698.7|36678.7|36699.9|36679.9|36688.2|36668.2|22
1646651260000|2022-03-07 11:07:40|36700.2|36680.2|36695.9|36675.9|36700.6|36680.6|36695.5|36675.5|27
1646651270000|2022-03-07 11:07:50|36696.1|36676.1|36695.2|36675.2|36698.9|36678.9|36694|36674|25
1646651280000|2022-03-07 11:08:00|36694.7|36674.7|36689.1|36669.1|36694.7|36674.7|36689.1|36669.1|24
1646651290000|2022-03-07 11:08:10|36689.8|36669.8|36688.9|36668.9|36690.2|36670.2|36687.2|36667.2|26
1646651300000|2022-03-07 11:08:20|36690.6|36670.6|36691.4|36671.4|36697.2|36677.2|36690.6|36670.6|25
1646651310000|2022-03-07 11:08:30|36687.2|36667.2|36683.7|36663.7|36687.7|36667.7|36678.9|36658.9|23
1646651320000|2022-03-07 11:08:40|36684.5|36664.5|36686.1|36666.1|36691.8|36671.8|36680.6|36660.6|25
1646651330000|2022-03-07 11:08:50|36685.8|36665.8|36688.2|36668.2|36688.2|36668.2|36676.8|36656.8|26
1646651340000|2022-03-07 11:09:00|36688.9|36668.9|36686.4|36666.4|36690.3|36670.3|36682.7|36662.7|25
1646651350000|2022-03-07 11:09:10|36689.2|36669.2|36684.2|36664.2|36690.5|36670.5|36680.7|36660.7|26
1646651360000|2022-03-07 11:09:20|36681.7|36661.7|36679.3|36659.3|36682.8|36662.8|36679.1|36659.1|25
1646651370000|2022-03-07 11:09:30|36679.9|36659.9|36679.5|36659.5|36679.9|36659.9|36678.9|36658.9|22
1646651380000|2022-03-07 11:09:40|36679.3|36659.3|36679.3|36659.3|36680.3|36660.3|36679.1|36659.1|18
1646651390000|2022-03-07 11:09:50|36679.5|36659.5|36679.3|36659.3|36680.6|36660.6|36679.3|36659.3|20
1646651400000|2022-03-07 11:10:00|36679.8|36659.8|36676.8|36656.8|36679.8|36659.8|36672.9|36652.9|27
1646651410000|2022-03-07 11:10:10|36677.2|36657.2|36675|36655|36677.4|36657.4|36671.4|36651.4|25
1646651420000|2022-03-07 11:10:20|36674.8|36654.8|36674.2|36654.2|36675.2|36655.2|36670.9|36650.9|22
1646651430000|2022-03-07 11:10:30|36673.5|36653.5|36675.7|36655.7|36676|36656|36670.3|36650.3|27
1646651440000|2022-03-07 11:10:40|36675.3|36655.3|36677.5|36657.5|36678.2|36658.2|36670.5|36650.5|25
1646651450000|2022-03-07 11:10:50|36677.4|36657.4|36676.3|36656.3|36678.1|36658.1|36671.2|36651.2|29
1646651460000|2022-03-07 11:11:00|36677.4|36657.4|36677|36657|36678.8|36658.8|36672.3|36652.3|28
1646651470000|2022-03-07 11:11:10|36677.2|36657.2|36681.5|36661.5|36681.7|36661.7|36673.2|36653.2|23
1646651480000|2022-03-07 11:11:20|36677.3|36657.3|36680.8|36660.8|36681|36661|36675.1|36655.1|22
1646651490000|2022-03-07 11:11:30|36680.6|36660.6|36683.6|36663.6|36683.6|36663.6|36678.6|36658.6|27
1646651500000|2022-03-07 11:11:40|36679.1|36659.1|36682.6|36662.6|36684.2|36664.2|36678.3|36658.3|27
1646651510000|2022-03-07 11:11:50|36683|36663|36681.6|36661.6|36683|36663|36677.6|36657.6|25
1646651520000|2022-03-07 11:12:00|36681.2|36661.2|36683.3|36663.3|36683.3|36663.3|36677.6|36657.6|22
1646651530000|2022-03-07 11:12:10|36683|36663|36682.8|36662.8|36684.8|36664.8|36681.9|36661.9|27
1646651540000|2022-03-07 11:12:20|36682.5|36662.5|36683.1|36663.1|36684|36664|36681.3|36661.3|28
1646651550000|2022-03-07 11:12:30|36682.7|36662.7|36683.2|36663.2|36683.8|36663.8|36681.7|36661.7|23
1646651560000|2022-03-07 11:12:40|36683.3|36663.3|36682.7|36662.7|36683.8|36663.8|36682.4|36662.4|24
1646651570000|2022-03-07 11:12:50|36683.3|36663.3|36680.7|36660.7|36683.3|36663.3|36680.7|36660.7|25
1646651580000|2022-03-07 11:13:00|36681.2|36661.2|36681|36661|36682.2|36662.2|36680.6|36660.6|26
1646651590000|2022-03-07 11:13:10|36681.2|36661.2|36680.6|36660.6|36681.2|36661.2|36679.3|36659.3|16
1646651600000|2022-03-07 11:13:20|36680.7|36660.7|36683.5|36663.5|36684|36664|36679.4|36659.4|23
1646651610000|2022-03-07 11:13:30|36683|36663|36697.2|36677.2|36697.2|36677.2|36682.9|36662.9|28
1646651620000|2022-03-07 11:13:40|36697.5|36677.5|36703.3|36683.3|36703.8|36683.8|36695.9|36675.9|28
1646651630000|2022-03-07 11:13:50|36703|36683|36703.6|36683.6|36704.8|36684.8|36702|36682|17
1646651640000|2022-03-07 11:14:00|36704|36684|36707.2|36687.2|36708.3|36688.3|36704|36684|25
1646651650000|2022-03-07 11:14:10|36702.1|36682.1|36697.5|36677.5|36703|36683|36696.1|36676.1|29
1646651660000|2022-03-07 11:14:20|36697.8|36677.8|36697.7|36677.7|36698.7|36678.7|36695.6|36675.6|21
1646651670000|2022-03-07 11:14:30|36698.9|36678.9|36696.1|36676.1|36703.4|36683.4|36695.4|36675.4|26
1646651680000|2022-03-07 11:14:40|36695.3|36675.3|36696.7|36676.7|36697.9|36677.9|36695.3|36675.3|23
1646651690000|2022-03-07 11:14:50|36696.5|36676.5|36702.1|36682.1|36702.9|36682.9|36685.1|36665.1|27
1646651700000|2022-03-07 11:15:00|36698.5|36678.5|36695.9|36675.9|36704.9|36684.9|36691.2|36671.2|27
1646651710000|2022-03-07 11:15:10|36697.7|36677.7|36700.1|36680.1|36701.3|36681.3|36690.9|36670.9|27
1646651720000|2022-03-07 11:15:20|36700.9|36680.9|36691|36671|36703|36683|36688.4|36668.4|29
1646651730000|2022-03-07 11:15:30|36699.3|36679.3|36706.5|36686.5|36706.5|36686.5|36697.8|36677.8|25
1646651740000|2022-03-07 11:15:40|36700.6|36680.6|36708.3|36688.3|36763.1|36690.4|36693|36643.1|29
1646651750000|2022-03-07 11:15:50|36707.4|36687.4|36710.9|36690.9|36712.2|36692.2|36705.3|36685.3|26
1646651760000|2022-03-07 11:16:00|36706.8|36686.8|36708.3|36688.3|36758.2|36693|36704.3|36644.9|25
1646651770000|2022-03-07 11:16:10|36707.8|36687.8|36706.8|36686.8|36708.5|36688.5|36703.5|36683.5|24
1646651780000|2022-03-07 11:16:20|36705.5|36685.5|36708.4|36688.4|36708.9|36688.9|36704|36684|27
1646651790000|2022-03-07 11:16:30|36708|36688|36705.3|36685.3|36711|36691|36693.8|36673.8|25
1646651800000|2022-03-07 11:16:40|36705.7|36685.7|36709.7|36689.7|36711.4|36691.4|36702|36682|29
1646651810000|2022-03-07 11:16:50|36710.2|36690.2|36706.7|36686.7|36710.9|36690.9|36705.2|36685.2|24
1646651820000|2022-03-07 11:17:00|36707|36687|36702.6|36682.6|36711.5|36691.5|36699.3|36679.3|25
1646651830000|2022-03-07 11:17:10|36702.3|36682.3|36707.6|36687.6|36715.3|36695.3|36700.8|36680.8|26
1646651840000|2022-03-07 11:17:20|36708.1|36688.1|36706.8|36686.8|36710.8|36690.8|36699.6|36679.6|26
1646651850000|2022-03-07 11:17:30|36701.5|36681.5|36721.5|36701.5|36722.4|36702.4|36695.9|36675.9|27
1646651860000|2022-03-07 11:17:40|36722.1|36702.1|36715.8|36695.8|36722.1|36702.1|36712|36692|27
1646651870000|2022-03-07 11:17:50|36716.9|36696.9|36717.8|36697.8|36718.2|36698.2|36712.5|36692.5|29
1646651880000|2022-03-07 11:18:00|36720.5|36700.5|36718.1|36698.1|36720.5|36700.5|36713.2|36693.2|23
1646651890000|2022-03-07 11:18:10|36716.9|36696.9|36716.3|36696.3|36719.4|36699.4|36715.4|36695.4|24
1646651900000|2022-03-07 11:18:20|36717.4|36697.4|36708.6|36688.6|36718.6|36698.6|36708.2|36688.2|27
1646651910000|2022-03-07 11:18:30|36712.2|36692.2|36711.6|36691.6|36712.2|36692.2|36708.3|36688.3|29
1646651920000|2022-03-07 11:18:40|36712.3|36692.3|36713.1|36693.1|36713.8|36693.8|36709.7|36689.7|26
1646651930000|2022-03-07 11:18:50|36713.3|36693.3|36710|36690|36714.7|36694.7|36709.4|36689.4|27
1646651940000|2022-03-07 11:19:00|36708.1|36688.1|36712.5|36692.5|36713.4|36693.4|36708.1|36688.1|28
1646651950000|2022-03-07 11:19:10|36712.6|36692.6|36710.5|36690.5|36712.8|36692.8|36710.3|36690.3|20
1646651960000|2022-03-07 11:19:20|36711.3|36691.3|36712.1|36692.1|36712.7|36692.7|36709|36689|24
1646651970000|2022-03-07 11:19:30|36711.4|36691.4|36707.3|36687.3|36711.9|36691.9|36706.8|36686.8|28
1646651980000|2022-03-07 11:19:40|36710.3|36690.3|36712.5|36692.5|36712.7|36692.7|36707.9|36687.9|27
1646651990000|2022-03-07 11:19:50|36712.7|36692.7|36710.9|36690.9|36713.3|36693.3|36710.2|36690.2|19
1646652000000|2022-03-07 11:20:00|36710.6|36690.6|36711.1|36691.1|36711.4|36691.4|36710.4|36690.4|17
1646652010000|2022-03-07 11:20:10|36711.4|36691.4|36710.6|36690.6|36711.9|36691.9|36709.7|36689.7|26
1646652020000|2022-03-07 11:20:20|36711|36691|36707.5|36687.5|36711|36691|36706.8|36686.8|23
1646652030000|2022-03-07 11:20:30|36708.1|36688.1|36712.3|36692.3|36712.8|36692.8|36706.7|36686.7|27
1646652040000|2022-03-07 11:20:40|36714.5|36694.5|36713.7|36693.7|36714.9|36694.9|36710.6|36690.6|24
1646652050000|2022-03-07 11:20:50|36713.6|36693.6|36712|36692|36715.2|36695.2|36711.4|36691.4|24
1646652060000|2022-03-07 11:21:00|36711.4|36691.4|36710.1|36690.1|36712.2|36692.2|36709.1|36689.1|25
1646652070000|2022-03-07 11:21:10|36709.9|36689.9|36709.5|36689.5|36711.4|36691.4|36709.2|36689.2|25
1646652080000|2022-03-07 11:21:20|36709.7|36689.7|36709.8|36689.8|36711.8|36691.8|36708.2|36688.2|25
1646652090000|2022-03-07 11:21:30|36709.9|36689.9|36710.2|36690.2|36710.8|36690.8|36703.7|36683.7|23
1646652100000|2022-03-07 11:21:40|36710|36690|36709.4|36689.4|36712|36692|36709.1|36689.1|20
1646652110000|2022-03-07 11:21:50|36709.5|36689.5|36713.4|36693.4|36714.9|36694.9|36706.2|36686.2|26
1646652120000|2022-03-07 11:22:00|36713.3|36693.3|36712.4|36692.4|36713.3|36693.3|36711.5|36691.5|23
1646652130000|2022-03-07 11:22:10|36712.3|36692.3|36711.4|36691.4|36712.7|36692.7|36709.2|36689.2|28
1646652140000|2022-03-07 11:22:20|36711|36691|36709.3|36689.3|36711|36691|36706.5|36686.5|27
1646652150000|2022-03-07 11:22:30|36709.5|36689.5|36705.9|36685.9|36709.9|36689.9|36705.9|36685.9|28
1646652160000|2022-03-07 11:22:40|36706.1|36686.1|36705.2|36685.2|36708.3|36688.3|36704.4|36684.4|22
1646652170000|2022-03-07 11:22:50|36707.3|36687.3|36691.6|36671.6|36707.9|36687.9|36691.6|36671.6|24
1646652180000|2022-03-07 11:23:00|36694.8|36674.8|36663.4|36613.4|36705.6|36675.5|36645.7|36582|27
1646652190000|2022-03-07 11:23:10|36663.3|36613.3|36653.7|36633.7|36708|36634|36633.6|36587.4|29
1646652200000|2022-03-07 11:23:20|36652.9|36632.9|36638.6|36618.6|36652.9|36632.9|36635.7|36615.7|25
1646652210000|2022-03-07 11:23:30|36637.3|36617.3|36659.1|36639.1|36708.6|36639.1|36631.3|36589.4|26
1646652220000|2022-03-07 11:23:40|36659.6|36639.6|36655.7|36635.7|36662.3|36642.3|36645|36625|26
1646652230000|2022-03-07 11:23:50|36657.7|36637.7|36679.1|36629.1|36713|36648|36653.6|36599.1|23
1646652240000|2022-03-07 11:24:00|36678.8|36628.8|36676.1|36626.1|36713|36629.7|36673.7|36599.1|23
1646652250000|2022-03-07 11:24:10|36657.9|36637.9|36667.6|36647.6|36670.9|36650.9|36653.6|36633.6|23
1646652260000|2022-03-07 11:24:20|36662.7|36642.7|36653|36633|36667.3|36647.3|36652.3|36632.3|24
1646652270000|2022-03-07 11:24:30|36653.9|36633.9|36660.9|36640.9|36663.5|36643.5|36653|36633|21
1646652280000|2022-03-07 11:24:40|36674.1|36654.1|36669.5|36649.5|36674.1|36654.1|36659.8|36639.8|25
1646652290000|2022-03-07 11:24:50|36669.7|36649.7|36694|36674|36699.2|36679.2|36666.8|36646.8|28
1646652300000|2022-03-07 11:25:00|36692.2|36672.2|36698.6|36678.6|36701.3|36681.3|36692.2|36672.2|29
1646652310000|2022-03-07 11:25:10|36700.7|36680.7|36684.4|36664.4|36733.6|36682.8|36674.9|36620|24
1646652320000|2022-03-07 11:25:20|36686.3|36666.3|36678.9|36658.9|36686.6|36666.6|36675|36655|28
1646652330000|2022-03-07 11:25:30|36679.6|36659.6|36683.4|36663.4|36684.9|36664.9|36679.6|36659.6|23
1646652340000|2022-03-07 11:25:40|36683.3|36663.3|36703|36653|36742.4|36672.1|36679.7|36626|28
1646652350000|2022-03-07 11:25:50|36704.5|36654.5|36687.9|36667.9|36706.6|36669.3|36680.6|36646.6|28
1646652360000|2022-03-07 11:26:00|36689.3|36669.3|36679.8|36659.8|36690.7|36670.7|36678.8|36658.8|24
1646652370000|2022-03-07 11:26:10|36687.1|36667.1|36689.6|36669.6|36692.9|36672.9|36679.3|36659.3|25
1646652380000|2022-03-07 11:26:20|36687.6|36667.6|36691.4|36671.4|36692.4|36672.4|36686.8|36666.8|25
1646652390000|2022-03-07 11:26:30|36691|36671|36696.8|36676.8|36698.7|36678.7|36689.8|36669.8|25
1646652400000|2022-03-07 11:26:40|36698.1|36678.1|36703.1|36683.1|36704|36684|36694.2|36674.2|27
1646652410000|2022-03-07 11:26:50|36700.7|36680.7|36691.8|36671.8|36700.7|36680.7|36685.4|36665.4|25
1646652420000|2022-03-07 11:27:00|36692.1|36672.1|36688|36668|36693.7|36673.7|36675.7|36655.7|24
1646652430000|2022-03-07 11:27:10|36683.3|36663.3|36688.1|36668.1|36688.1|36668.1|36683.3|36663.3|23
1646652440000|2022-03-07 11:27:20|36688|36668|36694.4|36674.4|36694.4|36674.4|36686.4|36666.4|24
1646652450000|2022-03-07 11:27:30|36697.1|36677.1|36697.5|36677.5|36699.7|36679.7|36693.1|36673.1|27
1646652460000|2022-03-07 11:27:40|36700.3|36680.3|36702.9|36682.9|36704.4|36684.4|36692.7|36672.7|27
1646652470000|2022-03-07 11:27:50|36701.7|36681.7|36695|36675|36701.7|36681.7|36692.8|36672.8|20
1646652480000|2022-03-07 11:28:00|36695.1|36675.1|36689.7|36669.7|36696.9|36676.9|36689.7|36669.7|22
1646652490000|2022-03-07 11:28:10|36688.7|36668.7|36682.4|36662.4|36696.8|36676.8|36671.3|36651.3|26
1646652500000|2022-03-07 11:28:20|36684|36664|36687.6|36667.6|36687.7|36667.7|36681|36661|27
1646652510000|2022-03-07 11:28:30|36685.8|36665.8|36682.1|36662.1|36687|36667|36680.6|36660.6|22
1646652520000|2022-03-07 11:28:40|36682.6|36662.6|36682.8|36662.8|36685.2|36665.2|36681.2|36661.2|25
1646652530000|2022-03-07 11:28:50|36683.5|36663.5|36683.9|36663.9|36687.6|36667.6|36682.5|36662.5|21
1646652540000|2022-03-07 11:29:00|36683.1|36663.1|36687.6|36667.6|36688.7|36668.7|36683.1|36663.1|24
1646652550000|2022-03-07 11:29:10|36689.5|36669.5|36694.5|36674.5|36695.7|36675.7|36689.5|36669.5|26
1646652560000|2022-03-07 11:29:20|36694.7|36674.7|36693.4|36673.4|36705.9|36685.9|36692.6|36672.6|27
1646652570000|2022-03-07 11:29:30|36692.7|36672.7|36688.5|36668.5|36694.2|36674.2|36683.7|36663.7|26
1646652580000|2022-03-07 11:29:40|36688.7|36668.7|36689|36669|36689|36669|36685.4|36665.4|27
1646652590000|2022-03-07 11:29:50|36688.1|36668.1|36686.5|36666.5|36689.1|36669.1|36686.2|36666.2|25
1646652600000|2022-03-07 11:30:00|36687|36667|36690.3|36670.3|36691.5|36671.5|36686.6|36666.6|24
1646652610000|2022-03-07 11:30:10|36692.5|36672.5|36674.5|36654.5|36695.7|36675.7|36672|36652|26
1646652620000|2022-03-07 11:30:20|36674.8|36654.8|36696.2|36676.2|36721.1|36680.3|36674.8|36654.8|27
1646652630000|2022-03-07 11:30:30|36692.1|36672.1|36695.4|36675.4|36701|36681|36690.8|36670.8|28
1646652640000|2022-03-07 11:30:40|36693.8|36673.8|36705.4|36685.4|36706.2|36686.2|36693.8|36673.8|25
1646652650000|2022-03-07 11:30:50|36707.2|36687.2|36703.8|36683.8|36764.5|36688.7|36690.6|36642.9|26
1646652660000|2022-03-07 11:31:00|36708.2|36688.2|36698.2|36678.2|36758.3|36688.2|36698|36638.3|24
1646652670000|2022-03-07 11:31:10|36697.3|36677.3|36699.6|36679.6|36702.6|36682.6|36691.4|36671.4|26
1646652680000|2022-03-07 11:31:20|36699.7|36679.7|36697.9|36677.9|36702|36682|36697|36677|25
1646652690000|2022-03-07 11:31:30|36700.7|36680.7|36698|36678|36701.3|36681.3|36697.2|36677.2|26
1646652700000|2022-03-07 11:31:40|36697.4|36677.4|36687.9|36667.9|36698.8|36678.8|36687.4|36667.4|27
1646652710000|2022-03-07 11:31:50|36688.1|36668.1|36690.9|36670.9|36692.1|36672.1|36688.1|36668.1|28
1646652720000|2022-03-07 11:32:00|36690.7|36670.7|36693.4|36673.4|36695.1|36675.1|36690.7|36670.7|27
1646652730000|2022-03-07 11:32:10|36694.4|36674.4|36693.5|36673.5|36694.8|36674.8|36690.5|36670.5|28
1646652740000|2022-03-07 11:32:20|36693.8|36673.8|36690.7|36670.7|36694|36674|36687|36667|27
1646652750000|2022-03-07 11:32:30|36692.9|36672.9|36695.2|36675.2|36696.7|36676.7|36688.7|36668.7|27
1646652760000|2022-03-07 11:32:40|36695.1|36675.1|36693.2|36673.2|36697.6|36677.6|36690.8|36670.8|28
1646652770000|2022-03-07 11:32:50|36695|36675|36690.6|36670.6|36695.6|36675.6|36690.6|36670.6|25
1646652780000|2022-03-07 11:33:00|36691.7|36671.7|36690.3|36670.3|36691.9|36671.9|36689.2|36669.2|25
1646652790000|2022-03-07 11:33:10|36690.9|36670.9|36692.3|36672.3|36692.6|36672.6|36689.6|36669.6|22
1646652800000|2022-03-07 11:33:20|36692.4|36672.4|36691.1|36671.1|36693.4|36673.4|36688.3|36668.3|25
1646652810000|2022-03-07 11:33:30|36691.9|36671.9|36691.5|36671.5|36695.6|36675.6|36688.2|36668.2|25
1646652820000|2022-03-07 11:33:40|36691.8|36671.8|36690.4|36670.4|36693.1|36673.1|36687.1|36667.1|22
1646652830000|2022-03-07 11:33:50|36689.5|36669.5|36692.6|36672.6|36692.6|36672.6|36688.9|36668.9|23
1646652840000|2022-03-07 11:34:00|36692.5|36672.5|36681.7|36661.7|36696.7|36676.7|36681.6|36661.6|26
1646652850000|2022-03-07 11:34:10|36681.6|36661.6|36680.7|36660.7|36685|36665|36674.9|36654.9|27
1646652860000|2022-03-07 11:34:20|36681.1|36661.1|36665.1|36645.1|36681.4|36661.4|36660.1|36640.1|23
1646652870000|2022-03-07 11:34:30|36666.7|36646.7|36673|36653|36673|36653|36666.7|36646.7|27
1646652880000|2022-03-07 11:34:40|36673.2|36653.2|36672.4|36652.4|36674.4|36654.4|36670.1|36650.1|26
1646652890000|2022-03-07 11:34:50|36673.7|36653.7|36670.9|36650.9|36675.6|36655.6|36664.8|36644.8|28
1646652900000|2022-03-07 11:35:00|36671.9|36651.9|36675.8|36655.8|36675.8|36655.8|36669.3|36649.3|27
1646652910000|2022-03-07 11:35:10|36674|36654|36686.9|36666.9|36687|36667|36673.5|36653.5|29
1646652920000|2022-03-07 11:35:20|36686.4|36666.4|36683.8|36663.8|36686.4|36666.4|36683.5|36663.5|27
1646652930000|2022-03-07 11:35:30|36684.5|36664.5|36683.6|36663.6|36684.7|36664.7|36681.7|36661.7|26
1646652940000|2022-03-07 11:35:40|36684.5|36664.5|36685.7|36665.7|36686.3|36666.3|36683.4|36663.4|28
1646652950000|2022-03-07 11:35:50|36685.9|36665.9|36683.4|36663.4|36688.2|36668.2|36683.4|36663.4|24
1646652960000|2022-03-07 11:36:00|36684.3|36664.3|36688.7|36668.7|36692.8|36672.8|36684.3|36664.3|26
1646652970000|2022-03-07 11:36:10|36689.6|36669.6|36691.3|36671.3|36694.2|36674.2|36688.8|36668.8|28
1646652980000|2022-03-07 11:36:20|36692.2|36672.2|36690.6|36670.6|36693.6|36673.6|36690.2|36670.2|26
1646652990000|2022-03-07 11:36:30|36690.9|36670.9|36689.9|36669.9|36694|36674|36689.4|36669.4|27
1646653000000|2022-03-07 11:36:40|36688.8|36668.8|36691.3|36671.3|36692.3|36672.3|36687.4|36667.4|28
1646653010000|2022-03-07 11:36:50|36691.7|36671.7|36689.4|36669.4|36691.7|36671.7|36686.3|36666.3|25
1646653020000|2022-03-07 11:37:00|36689.9|36669.9|36688.1|36668.1|36695.1|36675.1|36684.2|36664.2|27
1646653030000|2022-03-07 11:37:10|36689.5|36669.5|36691.2|36671.2|36693.1|36673.1|36688.5|36668.5|28
1646653040000|2022-03-07 11:37:20|36692.5|36672.5|36685.6|36665.6|36693.6|36673.6|36685.5|36665.5|26
1646653050000|2022-03-07 11:37:30|36685.5|36665.5|36690.5|36670.5|36691.9|36671.9|36684.2|36664.2|24
1646653060000|2022-03-07 11:37:40|36691.7|36671.7|36685.3|36665.3|36691.7|36671.7|36685.3|36665.3|23
1646653070000|2022-03-07 11:37:50|36686|36666|36685.4|36665.4|36689.5|36669.5|36685.1|36665.1|25
1646653080000|2022-03-07 11:38:00|36686|36666|36689.7|36669.7|36690|36670|36685.1|36665.1|21
1646653090000|2022-03-07 11:38:10|36689.5|36669.5|36695|36675|36695.3|36675.3|36689.5|36669.5|24
1646653100000|2022-03-07 11:38:20|36696.6|36676.6|36685.8|36665.8|36696.6|36676.6|36684.3|36664.3|23
1646653110000|2022-03-07 11:38:30|36685.7|36665.7|36683.5|36663.5|36685.8|36665.8|36683.3|36663.3|23
1646653120000|2022-03-07 11:38:40|36683|36663|36684.6|36664.6|36684.6|36664.6|36682.3|36662.3|19
1646653130000|2022-03-07 11:38:50|36684.9|36664.9|36685.3|36665.3|36685.5|36665.5|36684.6|36664.6|20
1646653140000|2022-03-07 11:39:00|36685.5|36665.5|36689|36669|36689|36669|36684.5|36664.5|23
1646653150000|2022-03-07 11:39:10|36688.1|36668.1|36689.1|36669.1|36689.2|36669.2|36687.5|36667.5|23
1646653160000|2022-03-07 11:39:20|36688.5|36668.5|36690.4|36670.4|36691|36671|36687.6|36667.6|23
1646653170000|2022-03-07 11:39:30|36690.5|36670.5|36688.7|36668.7|36690.5|36670.5|36686.6|36666.6|28
1646653180000|2022-03-07 11:39:40|36687.7|36667.7|36688.8|36668.8|36689.7|36669.7|36687.3|36667.3|26
1646653190000|2022-03-07 11:39:50|36688.2|36668.2|36686.5|36666.5|36688.3|36668.3|36685.2|36665.2|25
1646653200000|2022-03-07 11:40:00|36686.4|36666.4|36685.3|36665.3|36687.2|36667.2|36685.3|36665.3|24
1646653210000|2022-03-07 11:40:10|36685.8|36665.8|36684.8|36664.8|36685.8|36665.8|36684.6|36664.6|19
1646653220000|2022-03-07 11:40:20|36685|36665|36684.7|36664.7|36685.7|36665.7|36683.1|36663.1|26
1646653230000|2022-03-07 11:40:30|36684.5|36664.5|36673.7|36653.7|36684.5|36664.5|36667.1|36647.1|26
1646653240000|2022-03-07 11:40:40|36674.9|36654.9|36671.9|36651.9|36675.3|36655.3|36670.7|36650.7|26
1646653250000|2022-03-07 11:40:50|36671.2|36651.2|36669.8|36649.8|36671.2|36651.2|36667.3|36647.3|24
1646653260000|2022-03-07 11:41:00|36670.2|36650.2|36667|36647|36670.2|36650.2|36666|36646|22
1646653270000|2022-03-07 11:41:10|36664.4|36644.4|36665.1|36645.1|36666.4|36646.4|36664|36644|22
1646653280000|2022-03-07 11:41:20|36665.4|36645.4|36665.9|36645.9|36666.5|36646.5|36664.5|36644.5|21
1646653290000|2022-03-07 11:41:30|36664.7|36644.7|36666.5|36646.5|36667.2|36647.2|36664.7|36644.7|19
1646653300000|2022-03-07 11:41:40|36666.9|36646.9|36663.8|36643.8|36666.9|36646.9|36663.3|36643.3|21
1646653310000|2022-03-07 11:41:50|36664.3|36644.3|36667.9|36647.9|36668|36648|36662.6|36642.6|23
1646653320000|2022-03-07 11:42:00|36666.9|36646.9|36667.3|36647.3|36667.8|36647.8|36665.7|36645.7|21
1646653330000|2022-03-07 11:42:10|36667.5|36647.5|36668.6|36648.6|36669.6|36649.6|36666.7|36646.7|25
1646653340000|2022-03-07 11:42:20|36669.1|36649.1|36663.8|36643.8|36669.1|36649.1|36663.8|36643.8|20
1646653350000|2022-03-07 11:42:30|36664.5|36644.5|36664.4|36644.4|36666.9|36646.9|36662.3|36642.3|24
1646653360000|2022-03-07 11:42:40|36664.1|36644.1|36661.5|36641.5|36666.5|36646.5|36661.5|36641.5|24
1646653370000|2022-03-07 11:42:50|36661.9|36641.9|36660.5|36640.5|36664.5|36644.5|36660.5|36640.5|25
1646653380000|2022-03-07 11:43:00|36660.6|36640.6|36654|36634|36661.5|36641.5|36654|36634|26
1646653390000|2022-03-07 11:43:10|36655.1|36635.1|36655.3|36635.3|36655.7|36635.7|36654.1|36634.1|23
1646653400000|2022-03-07 11:43:20|36653.7|36633.7|36656.3|36636.3|36658.1|36638.1|36652.5|36632.5|25
1646653410000|2022-03-07 11:43:30|36656|36636|36656.6|36636.6|36656.9|36636.9|36654.9|36634.9|22
1646653420000|2022-03-07 11:43:40|36655.7|36635.7|36658.8|36638.8|36658.8|36638.8|36655.7|36635.7|19
1646653430000|2022-03-07 11:43:50|36658.7|36638.7|36660.4|36640.4|36660.4|36640.4|36658.3|36638.3|18
1646653440000|2022-03-07 11:44:00|36660.6|36640.6|36662.5|36642.5|36663.1|36643.1|36660.6|36640.6|18
1646653450000|2022-03-07 11:44:10|36662.1|36642.1|36655.4|36635.4|36662.1|36642.1|36654.4|36634.4|22
1646653460000|2022-03-07 11:44:20|36656|36636|36663.5|36643.5|36663.6|36643.6|36655.7|36635.7|26
1646653470000|2022-03-07 11:44:30|36663.8|36643.8|36663.8|36643.8|36666.7|36646.7|36663.2|36643.2|26
1646653480000|2022-03-07 11:44:40|36664|36644|36663.7|36643.7|36664.3|36644.3|36660.6|36640.6|22
1646653490000|2022-03-07 11:44:50|36663.6|36643.6|36666.4|36646.4|36666.9|36646.9|36663.6|36643.6|22
1646653500000|2022-03-07 11:45:00|36664.9|36644.9|36670.4|36650.4|36674.1|36654.1|36664.9|36644.9|28
1646653510000|2022-03-07 11:45:10|36669|36649|36676.4|36656.4|36676.4|36656.4|36666.3|36646.3|22
1646653520000|2022-03-07 11:45:20|36677.1|36657.1|36675.5|36655.5|36678.1|36658.1|36673.5|36653.5|26
1646653530000|2022-03-07 11:45:30|36676.1|36656.1|36673.8|36653.8|36677.2|36657.2|36670.8|36650.8|15
1646653540000|2022-03-07 11:45:40|36674.3|36654.3|36680.8|36660.8|36682.4|36662.4|36674.3|36654.3|25
1646653550000|2022-03-07 11:45:50|36680.6|36660.6|36673.8|36653.8|36681.7|36661.7|36670.1|36650.1|24
1646653560000|2022-03-07 11:46:00|36671.8|36651.8|36662.6|36642.6|36672.7|36652.7|36660.6|36640.6|27
1646653570000|2022-03-07 11:46:10|36662.2|36642.2|36671.1|36651.1|36671.1|36651.1|36661.2|36641.2|27
1646653580000|2022-03-07 11:46:20|36669.4|36649.4|36674.7|36654.7|36675.8|36655.8|36666.2|36646.2|27
1646653590000|2022-03-07 11:46:30|36674.8|36654.8|36675.4|36655.4|36676.4|36656.4|36674.3|36654.3|20
1646653600000|2022-03-07 11:46:40|36675.8|36655.8|36681.5|36661.5|36687|36667|36675.5|36655.5|23
1646653610000|2022-03-07 11:46:50|36682.2|36662.2|36668.8|36648.8|36682.2|36662.2|36668.3|36648.3|25
1646653620000|2022-03-07 11:47:00|36668.7|36648.7|36659.8|36639.8|36668.7|36648.7|36659|36639|24
1646653630000|2022-03-07 11:47:10|36662.1|36642.1|36668.8|36648.8|36670.4|36650.4|36661.8|36641.8|26
1646653640000|2022-03-07 11:47:20|36666.6|36646.6|36669.3|36649.3|36669.6|36649.6|36665.1|36645.1|24
1646653650000|2022-03-07 11:47:30|36669|36649|36667.4|36647.4|36671.2|36651.2|36667|36647|26
1646653660000|2022-03-07 11:47:40|36667.2|36647.2|36669.1|36649.1|36672.6|36652.6|36666.3|36646.3|26
1646653670000|2022-03-07 11:47:50|36669.2|36649.2|36665.6|36645.6|36669.2|36649.2|36664.7|36644.7|21
1646653680000|2022-03-07 11:48:00|36665.3|36645.3|36661.9|36641.9|36666|36646|36660.5|36640.5|19
1646653690000|2022-03-07 11:48:10|36662.4|36642.4|36660.4|36640.4|36664|36644|36658.7|36638.7|22
1646653700000|2022-03-07 11:48:20|36659.6|36639.6|36658.5|36638.5|36660.3|36640.3|36657.3|36637.3|23
1646653710000|2022-03-07 11:48:30|36658.2|36638.2|36656.9|36636.9|36660.5|36640.5|36656.9|36636.9|17
1646653720000|2022-03-07 11:48:40|36657.4|36637.4|36653.8|36633.8|36657.4|36637.4|36653.4|36633.4|20
1646653730000|2022-03-07 11:48:50|36653.6|36633.6|36658.7|36638.7|36661.7|36641.7|36652.3|36632.3|23
1646653740000|2022-03-07 11:49:00|36658.3|36638.3|36656.3|36636.3|36658.9|36638.9|36653.7|36633.7|27
1646653750000|2022-03-07 11:49:10|36655.9|36635.9|36656.8|36636.8|36659.2|36639.2|36647.4|36627.4|26
1646653760000|2022-03-07 11:49:20|36657|36637|36653.1|36633.1|36657.2|36637.2|36647.7|36627.7|24
1646653770000|2022-03-07 11:49:30|36652.1|36632.1|36652.4|36632.4|36653.1|36633.1|36651.3|36631.3|19
1646653780000|2022-03-07 11:49:40|36651.3|36631.3|36653.2|36633.2|36654|36634|36646.9|36626.9|20
1646653790000|2022-03-07 11:49:50|36652.1|36632.1|36654.8|36634.8|36654.8|36634.8|36651.5|36631.5|22
1646653800000|2022-03-07 11:50:00|36654.2|36634.2|36647.5|36627.5|36656.1|36636.1|36644.3|36624.3|25
1646653810000|2022-03-07 11:50:10|36647.6|36627.6|36645.6|36625.6|36647.9|36627.9|36640.8|36620.8|24
1646653820000|2022-03-07 11:50:20|36645.2|36625.2|36640.8|36620.8|36645.8|36625.8|36638|36618|23
1646653830000|2022-03-07 11:50:30|36640.7|36620.7|36641.7|36621.7|36648.3|36628.3|36640.7|36620.7|25
1646653840000|2022-03-07 11:50:40|36641.8|36621.8|36637.9|36617.9|36642|36622|36631.2|36611.2|27
1646653850000|2022-03-07 11:50:50|36636.8|36616.8|36644.1|36624.1|36645.9|36625.9|36635.9|36615.9|24
1646653860000|2022-03-07 11:51:00|36644|36624|36642.2|36622.2|36645.1|36625.1|36640.1|36620.1|24
1646653870000|2022-03-07 11:51:10|36642.6|36622.6|36629.9|36609.9|36643.1|36623.1|36629.9|36609.9|18
1646653880000|2022-03-07 11:51:20|36631.7|36611.7|36631|36611|36637.4|36617.4|36628.9|36608.9|27
1646653890000|2022-03-07 11:51:30|36629|36609|36633.2|36613.2|36635.1|36615.1|36628.7|36608.7|26
1646653900000|2022-03-07 11:51:40|36633.4|36613.4|36632.7|36612.7|36634.4|36614.4|36628.3|36608.3|26
1646653910000|2022-03-07 11:51:50|36633|36613|36631.9|36611.9|36634.5|36614.5|36631.8|36611.8|22
1646653920000|2022-03-07 11:52:00|36632.3|36612.3|36657|36637|36661.5|36641.5|36631.9|36611.9|28
1646653930000|2022-03-07 11:52:10|36657.2|36637.2|36659|36639|36663.3|36643.3|36656.4|36636.4|27
1646653940000|2022-03-07 11:52:20|36656|36636|36659.8|36639.8|36660.4|36640.4|36655.8|36635.8|27
1646653950000|2022-03-07 11:52:30|36660.1|36640.1|36657.4|36637.4|36661.2|36641.2|36656|36636|22
1646653960000|2022-03-07 11:52:40|36657.5|36637.5|36659.3|36639.3|36659.7|36639.7|36655.8|36635.8|25
1646653970000|2022-03-07 11:52:50|36659.2|36639.2|36659.6|36639.6|36660.4|36640.4|36659|36639|20
1646653980000|2022-03-07 11:53:00|36659.3|36639.3|36663.6|36643.6|36663.7|36643.7|36658.1|36638.1|22
1646653990000|2022-03-07 11:53:10|36663.2|36643.2|36620.8|36600.8|36663.2|36643.2|36620.8|36583|24
1646654000000|2022-03-07 11:53:20|36622.7|36602.7|36627.6|36607.6|36628.1|36608.1|36620.4|36600.4|20
1646654010000|2022-03-07 11:53:30|36627.3|36607.3|36626.5|36606.5|36629.3|36609.3|36626|36606|22
1646654020000|2022-03-07 11:53:40|36627|36607|36628.5|36608.5|36631.1|36611.1|36625.4|36605.4|22
1646654030000|2022-03-07 11:53:50|36628.2|36608.2|36627.1|36607.1|36631.1|36611.1|36623.7|36603.7|22
1646654040000|2022-03-07 11:54:00|36627.4|36607.4|36625.2|36605.2|36628.9|36608.9|36624.1|36604.1|22
1646654050000|2022-03-07 11:54:10|36625|36605|36628.1|36608.1|36631.7|36611.7|36624.3|36604.3|22
1646654060000|2022-03-07 11:54:20|36628.7|36608.7|36633.2|36613.2|36634.4|36614.4|36627.8|36607.8|26
1646654070000|2022-03-07 11:54:30|36632.9|36612.9|36626.8|36606.8|36633.3|36613.3|36625.1|36605.1|25
1646654080000|2022-03-07 11:54:40|36626.5|36606.5|36644.6|36624.6|36644.6|36624.6|36626.3|36606.3|24
1646654090000|2022-03-07 11:54:50|36644.5|36624.5|36643.2|36623.2|36649.8|36629.8|36642.5|36622.5|24
1646654100000|2022-03-07 11:55:00|36646.6|36626.6|36639.3|36619.3|36646.6|36626.6|36639.3|36619.3|26
1646654110000|2022-03-07 11:55:10|36640|36620|36638.9|36618.9|36646.9|36626.9|36638.9|36618.9|27
1646654120000|2022-03-07 11:55:20|36640|36620|36639.6|36619.6|36641.7|36621.7|36638.5|36618.5|23
1646654130000|2022-03-07 11:55:30|36640.7|36620.7|36639.5|36619.5|36640.9|36620.9|36638.6|36618.6|23
1646654140000|2022-03-07 11:55:40|36639.8|36619.8|36635.5|36615.5|36640.2|36620.2|36635.5|36615.5|21
1646654150000|2022-03-07 11:55:50|36635|36615|36615.9|36595.9|36635|36615|36615.9|36595.9|23
1646654160000|2022-03-07 11:56:00|36615.4|36595.4|36616.1|36596.1|36621.2|36601.2|36611.8|36591.8|28
1646654170000|2022-03-07 11:56:10|36609.7|36589.7|36609.4|36589.4|36614.9|36594.9|36602.2|36582.2|29
1646654180000|2022-03-07 11:56:20|36609.5|36589.5|36594.4|36574.4|36609.5|36589.5|36589|36569|28
1646654190000|2022-03-07 11:56:30|36588.4|36568.4|36592.8|36572.8|36596.8|36576.8|36588.4|36568.4|28
1646654200000|2022-03-07 11:56:40|36593.6|36573.6|36598.2|36578.2|36600.9|36580.9|36592.8|36572.8|28
1646654210000|2022-03-07 11:56:50|36592.4|36572.4|36585.6|36565.6|36632.4|36579.4|36574.6|36520.4|29
1646654220000|2022-03-07 11:57:00|36585.3|36565.3|36585.6|36565.6|36588.8|36568.8|36585.3|36565.3|26
1646654230000|2022-03-07 11:57:10|36581.2|36561.2|36572.1|36552.1|36623.1|36563.6|36571|36509.4|27
1646654240000|2022-03-07 11:57:20|36573.2|36553.2|36558.2|36538.2|36573.8|36553.8|36555.9|36521.5|25
1646654250000|2022-03-07 11:57:30|36557.7|36537.7|36552.7|36532.7|36557.8|36537.8|36546.5|36526.5|26
1646654260000|2022-03-07 11:57:40|36552.9|36532.9|36556.5|36536.5|36556.7|36536.7|36552.9|36532.9|27
1646654270000|2022-03-07 11:57:50|36556.3|36536.3|36551.4|36531.4|36556.6|36536.6|36551.4|36531.4|27
1646654280000|2022-03-07 11:58:00|36551|36531|36548.4|36528.4|36552.3|36532.3|36547.2|36527.2|28
1646654290000|2022-03-07 11:58:10|36548.3|36528.3|36548.4|36528.4|36551.1|36531.1|36546|36526|26
1646654300000|2022-03-07 11:58:20|36548.9|36528.9|36514.9|36494.9|36549.1|36529.1|36507.4|36487.4|28
1646654310000|2022-03-07 11:58:30|36501.8|36481.8|36488.5|36468.5|36547.7|36496.6|36488.5|36432.6|28
1646654320000|2022-03-07 11:58:40|36503|36483|36523.8|36473.8|36554.8|36483|36499.6|36441.9|27
1646654330000|2022-03-07 11:58:50|36523.5|36473.5|36524.4|36474.4|36559.4|36503.9|36511.7|36438.6|25
1646654340000|2022-03-07 11:59:00|36525|36475|36522.8|36472.8|36556.1|36496.3|36508.1|36430.8|27
1646654350000|2022-03-07 11:59:10|36522.3|36472.3|36514.3|36464.3|36552.7|36473.1|36511|36435|28
1646654360000|2022-03-07 11:59:20|36518.3|36468.3|36517.4|36467.4|36551.9|36469.5|36512.9|36434.7|26
1646654370000|2022-03-07 11:59:30|36518.9|36468.9|36491.6|36471.6|36551.9|36486.2|36491.6|36439.5|27
1646654380000|2022-03-07 11:59:40|36505.8|36485.8|36519.5|36469.5|36549.5|36486|36505.4|36439|28
1646654390000|2022-03-07 11:59:50|36520.3|36470.3|36498.5|36478.5|36551.3|36478.7|36490|36435.6|27
1646654400000|2022-03-07 12:00:00|36498.1|36478.1|36491.2|36471.2|36504.4|36484.4|36485.8|36465.8|28
1646654410000|2022-03-07 12:00:10|36492.4|36472.4|36489.4|36469.4|36493.8|36473.8|36479.9|36459.9|26
1646654420000|2022-03-07 12:00:20|36481.6|36461.6|36488.2|36468.2|36494|36474|36481.6|36461.6|28
1646654430000|2022-03-07 12:00:30|36487.5|36467.5|36492.6|36472.6|36495.1|36475.1|36486.5|36466.5|29
1646654440000|2022-03-07 12:00:40|36487.8|36467.8|36493|36473|36494.8|36474.8|36486.8|36466.8|26
1646654450000|2022-03-07 12:00:50|36488.4|36468.4|36496.7|36376.7|36513.1|36468.4|36442.9|36364.8|29
1646654460000|2022-03-07 12:01:00|36498.4|36378.4|36502.5|36382.5|36502.5|36382.5|36487.4|36367.4|26
1646654470000|2022-03-07 12:01:10|36490.6|36370.6|36499.2|36379.2|36503.2|36383.2|36483.7|36363.7|28
1646654480000|2022-03-07 12:01:20|36498.8|36378.8|36510.6|36390.6|36510.6|36390.6|36490.3|36373.1|27
1646654490000|2022-03-07 12:01:30|36505.5|36385.5|36506.4|36386.4|36510.9|36390.9|36491.4|36371.4|27
1646654500000|2022-03-07 12:01:40|36506.1|36386.1|36514.4|36397.3|36525.7|36405.7|36497.1|36377.1|28
1646654510000|2022-03-07 12:01:50|36516.3|36396.3|36495|36375|36524.7|36420.7|36440.7|36370.9|29
1646654520000|2022-03-07 12:02:00|36496.3|36376.3|36483|36370|36496.3|36411.9|36427.7|36368.1|28
1646654530000|2022-03-07 12:02:10|36451.9|36401.9|36435.2|36415.2|36452.5|36415.6|36428.9|36395.2|25
1646654540000|2022-03-07 12:02:20|36435.4|36415.4|36488.8|36368.8|36507.6|36419.5|36435.3|36368.5|29
1646654550000|2022-03-07 12:02:30|36498.4|36378.4|36473.3|36357.6|36498.4|36378.4|36473.3|36357.1|28
1646654560000|2022-03-07 12:02:40|36478.5|36361.3|36451.9|36401.9|36478.5|36404.3|36442.3|36361.3|28
1646654570000|2022-03-07 12:02:50|36453.4|36403.4|36452.8|36402.8|36455.6|36405.6|36451.9|36401.9|27
1646654580000|2022-03-07 12:03:00|36451.9|36401.9|36459.5|36409.5|36492|36411.8|36451.9|36377.6|25
1646654590000|2022-03-07 12:03:10|36459.6|36409.6|36454.9|36404.9|36460.6|36410.6|36453.2|36403.2|23
1646654600000|2022-03-07 12:03:20|36455.8|36405.8|36465.3|36345.3|36472.3|36419.2|36433.3|36336.3|27
1646654610000|2022-03-07 12:03:30|36465.9|36345.9|36473.6|36353.6|36473.6|36353.6|36462.2|36342.2|26
1646654620000|2022-03-07 12:03:40|36469.6|36349.6|36467|36347|36490.7|36370.7|36467|36347|28
1646654630000|2022-03-07 12:03:50|36468.1|36348.1|36463.6|36343.6|36471.2|36351.2|36463.6|36343.6|24
1646654640000|2022-03-07 12:04:00|36462.7|36342.7|36457.3|36337.3|36466.7|36346.7|36447.6|36327.6|29
1646654650000|2022-03-07 12:04:10|36458|36338|36457.5|36337.5|36460.9|36340.9|36446.3|36326.3|27
1646654660000|2022-03-07 12:04:20|36458.3|36338.3|36454|36334|36460.9|36340.9|36454|36334|24
1646654670000|2022-03-07 12:04:30|36454.2|36334.2|36458.3|36338.3|36461.5|36341.5|36454.2|36334.2|26
1646654680000|2022-03-07 12:04:40|36459.3|36339.3|36438.7|36318.7|36459.3|36339.3|36435.7|36315.7|27
1646654690000|2022-03-07 12:04:50|36438.9|36318.9|36449.5|36329.5|36455.1|36335.1|36437.8|36317.8|28
1646654700000|2022-03-07 12:05:00|36451|36331|36458.4|36338.4|36458.6|36338.6|36449.1|36329.1|26
1646654710000|2022-03-07 12:05:10|36460.1|36340.1|36453.2|36333.2|36462.2|36342.2|36450.5|36330.5|29
1646654720000|2022-03-07 12:05:20|36452.3|36332.3|36452.7|36332.7|36454|36334|36451.7|36331.7|26
1646654730000|2022-03-07 12:05:30|36453.8|36333.8|36455.2|36335.2|36460.3|36340.3|36452.5|36332.5|26
1646654740000|2022-03-07 12:05:40|36458.4|36338.4|36459.2|36339.2|36463|36343|36453.8|36333.8|29
1646654750000|2022-03-07 12:05:50|36458.2|36338.2|36466.9|36346.9|36468.5|36348.5|36458.2|36338.2|24
1646654760000|2022-03-07 12:06:00|36470.2|36350.2|36480.3|36360.3|36495.4|36375.4|36466.8|36346.8|26
1646654770000|2022-03-07 12:06:10|36483.2|36363.2|36476.8|36356.8|36488.5|36368.5|36475.8|36355.8|27
1646654780000|2022-03-07 12:06:20|36479|36359|36470.2|36350.2|36481.8|36361.8|36467.9|36347.9|28
1646654790000|2022-03-07 12:06:30|36469.7|36349.7|36482.2|36362.2|36483.9|36363.9|36467.9|36347.9|28
1646654800000|2022-03-07 12:06:40|36487.8|36367.8|36471.3|36351.3|36488.6|36368.6|36471.3|36351.3|28
1646654810000|2022-03-07 12:06:50|36474.5|36354.5|36459.9|36339.9|36475|36355|36453.5|36333.5|28
1646654820000|2022-03-07 12:07:00|36460.6|36340.6|36465.9|36345.9|36469.7|36349.7|36460.6|36340.6|27
1646654830000|2022-03-07 12:07:10|36465.6|36345.6|36474.5|36354.5|36476.3|36356.3|36465.5|36345.5|23
1646654840000|2022-03-07 12:07:20|36475.2|36355.2|36475.9|36355.9|36481.3|36361.3|36475|36355|28
1646654850000|2022-03-07 12:07:30|36477.6|36357.6|36476.2|36356.2|36478.6|36358.6|36471.5|36351.5|27
1646654860000|2022-03-07 12:07:40|36476.5|36356.5|36466.8|36346.8|36479.8|36359.8|36460.4|36340.4|24
1646654870000|2022-03-07 12:07:50|36468|36348|36464.3|36344.3|36472.6|36352.6|36463|36343|24
1646654880000|2022-03-07 12:08:00|36466|36346|36470.4|36350.4|36473|36353|36465.6|36345.6|25
1646654890000|2022-03-07 12:08:10|36469.3|36349.3|36472.3|36352.3|36474.4|36354.4|36468.4|36348.4|28
1646654900000|2022-03-07 12:08:20|36472.9|36352.9|36469.2|36349.2|36474.4|36354.4|36466.1|36346.1|20
1646654910000|2022-03-07 12:08:30|36469.4|36349.4|36476.3|36356.3|36482.5|36362.5|36468.8|36348.8|27
1646654920000|2022-03-07 12:08:40|36475.8|36355.8|36474.5|36354.5|36478.4|36358.4|36474.2|36354.2|24
1646654930000|2022-03-07 12:08:50|36473.7|36353.7|36506.1|36386.1|36506.1|36386.1|36473|36353|23
1646654940000|2022-03-07 12:09:00|36502.7|36382.7|36510|36390|36510|36390|36497.1|36377.1|27
1646654950000|2022-03-07 12:09:10|36512.9|36392.9|36508.5|36388.5|36514.3|36394.3|36501.7|36381.7|27
1646654960000|2022-03-07 12:09:20|36505.9|36385.9|36507.7|36387.7|36511.6|36391.6|36501.3|36381.3|28
1646654970000|2022-03-07 12:09:30|36504.7|36384.7|36517|36397|36517.3|36397.3|36504.7|36384.7|28
1646654980000|2022-03-07 12:09:40|36516.5|36396.5|36516.7|36396.7|36524.4|36404.4|36516.3|36396.3|25
1646654990000|2022-03-07 12:09:50|36518|36398|36505.3|36385.3|36519.2|36399.2|36504.8|36384.8|29
1646655000000|2022-03-07 12:10:00|36505.7|36385.7|36520.3|36400.3|36520.3|36400.3|36501.5|36381.5|28
1646655010000|2022-03-07 12:10:10|36520.4|36400.4|36518.6|36398.6|36522.4|36402.4|36499.1|36379.1|26
1646655020000|2022-03-07 12:10:20|36519.9|36399.9|36524.5|36404.5|36524.5|36404.5|36518.2|36398.2|26
1646655030000|2022-03-07 12:10:30|36522.2|36402.2|36519.3|36400.1|36525|36405|36516.4|36396.4|27
1646655040000|2022-03-07 12:10:40|36518.6|36398.6|36512.2|36392.2|36518.6|36428.7|36465.9|36389.6|29
1646655050000|2022-03-07 12:10:50|36510.7|36390.7|36513.6|36393.6|36513.6|36393.6|36510.7|36390.7|24
1646655060000|2022-03-07 12:11:00|36513.9|36393.9|36506.2|36390.3|36514.2|36436.8|36471.3|36385.4|24
1646655070000|2022-03-07 12:11:10|36504.4|36389.4|36508.3|36388.3|36508.7|36427.9|36467.2|36380.8|28
1646655080000|2022-03-07 12:11:20|36510|36390|36479.3|36429.3|36510|36430.3|36472.6|36388.7|26
1646655090000|2022-03-07 12:11:30|36480.2|36430.2|36483.7|36433.7|36484.6|36434.6|36480.2|36430.2|22
1646655100000|2022-03-07 12:11:40|36484.5|36434.5|36470.5|36450.5|36485.1|36450.6|36462.8|36433.8|24
1646655110000|2022-03-07 12:11:50|36472.2|36452.2|36472.6|36452.6|36475.6|36455.6|36472.2|36452.2|25
1646655120000|2022-03-07 12:12:00|36471.9|36451.9|36468.3|36448.3|36478.7|36458.7|36457.4|36437.4|23
1646655130000|2022-03-07 12:12:10|36466.7|36446.7|36461.1|36441.1|36470.5|36450.5|36461.1|36441.1|26
1646655140000|2022-03-07 12:12:20|36461|36441|36509.5|36394.8|36515.6|36444.8|36455.4|36391.5|26
1646655150000|2022-03-07 12:12:30|36509.6|36397|36524.3|36404.3|36524.3|36404.3|36509.6|36397|28
1646655160000|2022-03-07 12:12:40|36523.1|36403.1|36513.8|36397.7|36524.4|36404.4|36512.1|36392.1|25
1646655170000|2022-03-07 12:12:50|36515.6|36398.4|36516.3|36403.4|36523.8|36403.9|36514.6|36398.4|28
1646655180000|2022-03-07 12:13:00|36519.5|36404.2|36481.2|36431.2|36521.4|36434.9|36480|36402.8|26
1646655190000|2022-03-07 12:13:10|36481.1|36431.1|36479.7|36429.7|36519.6|36432.2|36474.9|36404.8|25
1646655200000|2022-03-07 12:13:20|36479.5|36429.5|36478.7|36428.7|36480.2|36430.2|36478|36428|26
1646655210000|2022-03-07 12:13:30|36478.4|36428.4|36476.9|36426.9|36479.5|36429.5|36475.2|36425.2|22
1646655220000|2022-03-07 12:13:40|36477.1|36427.1|36464.2|36414.2|36505.1|36429.6|36462.4|36376.9|27
1646655230000|2022-03-07 12:13:50|36464.7|36414.7|36500.9|36386.7|36506.4|36418.1|36463.8|36380.5|25
1646655240000|2022-03-07 12:14:00|36502.3|36387.2|36469.8|36419.8|36504.5|36419.8|36469.8|36380.6|28
1646655250000|2022-03-07 12:14:10|36470.7|36420.7|36490.2|36370.2|36506.9|36421.3|36468.3|36363.5|26
1646655260000|2022-03-07 12:14:20|36489.6|36369.6|36496|36376|36496.2|36376.2|36488.7|36368.7|20
1646655270000|2022-03-07 12:14:30|36495.6|36375.6|36504.1|36384.1|36507|36387|36493.7|36373.7|25
1646655280000|2022-03-07 12:14:40|36504.8|36384.8|36498.9|36378.9|36504.8|36384.8|36492.1|36372.1|27
1646655290000|2022-03-07 12:14:50|36499.8|36379.8|36502.6|36382.6|36503.5|36383.5|36498.6|36378.6|18
1646655300000|2022-03-07 12:15:00|36502.3|36382.3|36500.8|36380.8|36504.2|36384.2|36500.2|36380.2|22
1646655310000|2022-03-07 12:15:10|36501.6|36381.6|36491.6|36371.6|36504.3|36384.3|36476.8|36356.8|25
1646655320000|2022-03-07 12:15:20|36493|36373|36494.6|36374.6|36494.6|36374.6|36489.6|36369.6|25
1646655330000|2022-03-07 12:15:30|36493.2|36373.2|36487.2|36367.2|36493.9|36373.9|36484.8|36364.8|24
1646655340000|2022-03-07 12:15:40|36488.1|36368.1|36495.4|36375.4|36497.3|36377.3|36488.1|36368.1|21
1646655350000|2022-03-07 12:15:50|36495.7|36375.7|36496.4|36376.4|36499.8|36379.8|36492.5|36372.5|26
1646655360000|2022-03-07 12:16:00|36494.2|36374.2|36499.4|36379.4|36499.4|36379.4|36492.9|36372.9|27
1646655370000|2022-03-07 12:16:10|36495.9|36375.9|36500.4|36380.4|36500.8|36380.8|36495.1|36375.1|21
1646655380000|2022-03-07 12:16:20|36499.5|36379.5|36521.9|36401.9|36521.9|36401.9|36488.2|36368.2|24
1646655390000|2022-03-07 12:16:30|36519.6|36399.6|36511.3|36391.3|36526.6|36406.6|36502|36382|27
1646655400000|2022-03-07 12:16:40|36512.4|36392.4|36454.6|36434.6|36512.4|36437.4|36452|36384.8|28
1646655410000|2022-03-07 12:16:50|36455.7|36435.7|36455|36435|36456|36436|36446.4|36426.4|27
1646655420000|2022-03-07 12:17:00|36453.7|36433.7|36472.6|36359.4|36486.2|36433.7|36439.2|36352.1|26
1646655430000|2022-03-07 12:17:10|36471.4|36360.6|36472.3|36352.5|36475.2|36392.6|36435.4|36352.5|25
1646655440000|2022-03-07 12:17:20|36471.4|36354.3|36461.7|36341.7|36473.5|36355.7|36461.7|36341.7|27
1646655450000|2022-03-07 12:17:30|36463.3|36343.3|36450.2|36337|36464.4|36364.6|36414.6|36333.3|26
1646655460000|2022-03-07 12:17:40|36448.8|36335|36463.8|36343.8|36465.1|36371.6|36421.6|36334.2|27
1646655470000|2022-03-07 12:17:50|36463.2|36343.2|36459.5|36339.5|36463.3|36343.5|36446.8|36335.6|26
1646655480000|2022-03-07 12:18:00|36458.8|36338.8|36448.8|36331|36458.8|36365.6|36408.4|36330|28
1646655490000|2022-03-07 12:18:10|36409.5|36359.5|36410|36360|36450.2|36360.8|36409.5|36329.8|28
1646655500000|2022-03-07 12:18:20|36411.4|36361.4|36449.7|36332.7|36449.7|36361.4|36409.5|36330.4|19
1646655510000|2022-03-07 12:18:30|36450.2|36333.4|36454.8|36341|36455|36341.2|36446.9|36331.3|25
1646655520000|2022-03-07 12:18:40|36454.6|36339.4|36427.3|36377.3|36457|36382.7|36425.8|36335.7|22
1646655530000|2022-03-07 12:18:50|36425.8|36375.8|36453.2|36337.8|36459.1|36389.5|36409.5|36334.6|26
1646655540000|2022-03-07 12:19:00|36452.7|36337.7|36418.4|36368.4|36458.7|36370.5|36418.2|36333.9|27
1646655550000|2022-03-07 12:19:10|36418.2|36368.2|36456.3|36340.6|36456.8|36368.2|36415.1|36335.8|24
1646655560000|2022-03-07 12:19:20|36456.8|36340.1|36457.9|36339.3|36458.2|36341.3|36454.2|36336.5|26
1646655570000|2022-03-07 12:19:30|36457.6|36339|36454.7|36343.7|36458.9|36374.8|36423.7|36339|26
1646655580000|2022-03-07 12:19:40|36453.8|36343.6|36424.6|36374.6|36458.7|36375.2|36422.6|36336.3|27
1646655590000|2022-03-07 12:19:50|36458.3|36338.8|36457.2|36337.2|36458.8|36389.5|36409.5|36336.1|27
1646655600000|2022-03-07 12:20:00|36456.7|36338.9|36442.6|36322.6|36456.7|36390.8|36410.8|36321.8|28
1646655610000|2022-03-07 12:20:10|36442.2|36322.2|36437.2|36317.2|36442.2|36322.2|36434.6|36317.2|26
1646655620000|2022-03-07 12:20:20|36437|36317|36434.1|36315|36437.4|36318.4|36432.2|36314.6|24
1646655630000|2022-03-07 12:20:30|36434.5|36314.5|36429.5|36309.5|36435.1|36315.1|36425.6|36309.5|28
1646655640000|2022-03-07 12:20:40|36429.7|36309.7|36430.1|36310.1|36430.6|36312.7|36423.5|36308.1|21
1646655650000|2022-03-07 12:20:50|36429.7|36309.7|36423.5|36304.5|36430.5|36310.5|36421|36304.1|23
1646655660000|2022-03-07 12:21:00|36422.8|36303.8|36419.4|36299.4|36424.3|36304.7|36415.4|36299.4|25
1646655670000|2022-03-07 12:21:10|36419.3|36299.3|36413.4|36293.4|36422|36306.6|36411.2|36291.2|26
1646655680000|2022-03-07 12:21:20|36414.3|36294.3|36406.4|36292.9|36414.3|36324.6|36374.6|36284.1|28
1646655690000|2022-03-07 12:21:30|36413.1|36293.1|36412.9|36292.9|36418.7|36298.7|36409.1|36289.1|28
1646655700000|2022-03-07 12:21:40|36408.9|36288.9|36424.1|36304.1|36424.1|36304.1|36407.1|36287.1|28
1646655710000|2022-03-07 12:21:50|36418.5|36302.5|36425.8|36305.8|36429.7|36309.7|36418.5|36302.5|26
1646655720000|2022-03-07 12:22:00|36425.7|36305.7|36427.6|36307.6|36427.9|36307.9|36417.9|36298.3|26
1646655730000|2022-03-07 12:22:10|36426.4|36306.4|36425.4|36305.4|36429.6|36309.6|36425.2|36305.2|27
1646655740000|2022-03-07 12:22:20|36424.2|36304.2|36424.1|36304.1|36428.2|36308.2|36419|36300.4|26
1646655750000|2022-03-07 12:22:30|36426.3|36306.3|36436.6|36316.6|36437.7|36317.7|36422.1|36303.7|26
1646655760000|2022-03-07 12:22:40|36437.4|36317.4|36392.4|36342.4|36441.2|36343.9|36391|36310.3|28
1646655770000|2022-03-07 12:22:50|36423.4|36312.4|36427.5|36314|36428.4|36342.3|36392.3|36310.5|26
1646655780000|2022-03-07 12:23:00|36426.9|36314.9|36396.2|36346.2|36427.7|36347.1|36395|36313.1|29
1646655790000|2022-03-07 12:23:10|36397.3|36347.3|36393.6|36343.6|36402.4|36352.4|36393.6|36343.6|25
1646655800000|2022-03-07 12:23:20|36394.6|36344.6|36390.4|36340.4|36395.7|36345.7|36389.2|36339.2|23
1646655810000|2022-03-07 12:23:30|36390.6|36340.6|36391.7|36341.7|36392.5|36342.5|36389.3|36339.3|23
1646655820000|2022-03-07 12:23:40|36391.3|36341.3|36370.5|36350.5|36391.3|36350.9|36368.5|36336|28
1646655830000|2022-03-07 12:23:50|36371.4|36351.4|36371.2|36351.2|36374.3|36354.3|36367.3|36347.3|25
1646655840000|2022-03-07 12:24:00|36370.2|36350.2|36369.3|36349.3|36370.7|36350.7|36367.8|36347.8|24
1646655850000|2022-03-07 12:24:10|36370.8|36350.8|36377.3|36357.3|36378.6|36358.6|36369.8|36349.8|25
1646655860000|2022-03-07 12:24:20|36377.1|36357.1|36378.4|36358.4|36380.7|36360.7|36375.1|36355.1|26
1646655870000|2022-03-07 12:24:30|36378|36358|36378.1|36358.1|36380.9|36360.9|36377.6|36357.6|23
1646655880000|2022-03-07 12:24:40|36377.5|36357.5|36377.1|36357.1|36380.7|36360.7|36374.9|36354.9|21
1646655890000|2022-03-07 12:24:50|36376.3|36356.3|36382.8|36362.8|36385|36365|36376.3|36356.3|29
1646655900000|2022-03-07 12:25:00|36383|36363|36384.3|36364.3|36385|36365|36378.7|36358.7|26
1646655910000|2022-03-07 12:25:10|36383.7|36363.7|36376.5|36356.5|36383.7|36363.7|36373.3|36353.3|28
1646655920000|2022-03-07 12:25:20|36375.4|36355.4|36367.5|36347.5|36376.5|36356.5|36366.4|36346.4|22
1646655930000|2022-03-07 12:25:30|36368.7|36348.7|36368.2|36348.2|36368.8|36348.8|36363.6|36343.6|26
1646655940000|2022-03-07 12:25:40|36367.7|36347.7|36350.3|36330.3|36367.7|36347.7|36349.3|36329.3|27
1646655950000|2022-03-07 12:25:50|36349|36329|36334.5|36314.5|36349.8|36329.8|36331.7|36311.7|28
1646655960000|2022-03-07 12:26:00|36330.5|36310.5|36331.1|36311.1|36335.3|36315.3|36330.3|36310.3|28
1646655970000|2022-03-07 12:26:10|36332.7|36312.7|36333.2|36313.2|36344.3|36324.3|36332.7|36312.7|26
1646655980000|2022-03-07 12:26:20|36335.3|36315.3|36336.8|36316.8|36338.4|36318.4|36333.5|36313.5|26
1646655990000|2022-03-07 12:26:30|36336.2|36316.2|36337.4|36317.4|36337.7|36317.7|36328|36308|29
1646656000000|2022-03-07 12:26:40|36337.9|36317.9|36330.4|36310.4|36338.8|36318.8|36330.4|36310.4|20
1646656010000|2022-03-07 12:26:50|36331.9|36311.9|36323.8|36303.8|36332|36312|36320.8|36300.8|28
1646656020000|2022-03-07 12:27:00|36324.3|36304.3|36325.7|36305.7|36327|36307|36321.8|36301.8|28
1646656030000|2022-03-07 12:27:10|36324.3|36304.3|36325.9|36305.9|36325.9|36305.9|36322.6|36302.6|24
1646656040000|2022-03-07 12:27:20|36326.6|36306.6|36314.8|36294.8|36330.2|36310.2|36314.7|36294.7|23
1646656050000|2022-03-07 12:27:30|36312.6|36292.6|36325.2|36305.2|36327.3|36307.3|36312.6|36292.6|27
1646656060000|2022-03-07 12:27:40|36326.3|36306.3|36328.9|36308.9|36329.1|36309.1|36324.7|36304.7|27
1646656070000|2022-03-07 12:27:50|36328.8|36308.8|36323.7|36303.7|36330.3|36310.3|36323.7|36303.7|24
1646656080000|2022-03-07 12:28:00|36322.3|36302.3|36318.8|36298.8|36324.9|36304.9|36316.5|36296.5|27
1646656090000|2022-03-07 12:28:10|36316.4|36296.4|36308.2|36288.2|36319.7|36299.7|36307.8|36287.8|28
1646656100000|2022-03-07 12:28:20|36307.6|36287.6|36304.9|36284.9|36307.6|36287.6|36300.9|36280.9|27
1646656110000|2022-03-07 12:28:30|36305.3|36285.3|36309.9|36289.9|36309.9|36289.9|36299.4|36279.4|26
1646656120000|2022-03-07 12:28:40|36308.7|36288.7|36294.4|36274.4|36308.7|36288.7|36294.4|36274.4|26
1646656130000|2022-03-07 12:28:50|36293|36273|36293.2|36273.2|36296.2|36276.2|36291|36271|28
1646656140000|2022-03-07 12:29:00|36293.5|36273.5|36292|36272|36299.4|36279.4|36290.7|36270.7|27
1646656150000|2022-03-07 12:29:10|36291.2|36271.2|36292.3|36272.3|36294.2|36274.2|36287.9|36267.9|27
1646656160000|2022-03-07 12:29:20|36291.7|36271.7|36288.4|36268.4|36295.4|36275.4|36286.7|36266.7|25
1646656170000|2022-03-07 12:29:30|36287.9|36267.9|36290.5|36270.5|36292.1|36272.1|36287.9|36267.9|24
1646656180000|2022-03-07 12:29:40|36293|36273|36283.5|36263.5|36293|36273|36283.5|36263.5|24
1646656190000|2022-03-07 12:29:50|36284.6|36264.6|36285.5|36265.5|36286|36266|36284.1|36264.1|27
1646656200000|2022-03-07 12:30:00|36287.3|36267.3|36284.5|36264.5|36287.3|36267.3|36282.5|36262.5|26
1646656210000|2022-03-07 12:30:10|36284.4|36264.4|36289|36269|36289.7|36269.7|36284.4|36264.4|23
1646656220000|2022-03-07 12:30:20|36288.1|36268.1|36283.9|36263.9|36289|36269|36283.4|36263.4|25
1646656230000|2022-03-07 12:30:30|36283.2|36263.2|36286.9|36266.9|36294.3|36274.3|36283.1|36263.1|28
1646656240000|2022-03-07 12:30:40|36286.2|36266.2|36293.2|36273.2|36295.3|36275.3|36286.2|36266.2|28
1646656250000|2022-03-07 12:30:50|36292.3|36272.3|36298.6|36278.6|36304.2|36281.4|36283.4|36254.2|28
1646656260000|2022-03-07 12:31:00|36300.7|36280.7|36274.3|36224.3|36322.6|36283.1|36267.4|36193.4|28
1646656270000|2022-03-07 12:31:10|36275.8|36225.8|36316.9|36196.9|36325.5|36243.7|36274.6|36187.4|28
1646656280000|2022-03-07 12:31:20|36318.5|36201|36302.4|36182.4|36318.5|36201|36297.9|36177.9|28
1646656290000|2022-03-07 12:31:30|36304.1|36184.1|36269.3|36149.3|36308.6|36188.6|36257.5|36137.5|28
1646656300000|2022-03-07 12:31:40|36270|36150|36264.3|36145.5|36270|36150|36255.1|36142.2|26
1646656310000|2022-03-07 12:31:50|36263.9|36145.1|36258.8|36142.5|36269.2|36177|36221.8|36142.3|28
1646656320000|2022-03-07 12:32:00|36259|36143.3|36246.4|36133.9|36259.2|36172.7|36210.2|36129.3|28
1646656330000|2022-03-07 12:32:10|36211.4|36161.4|36251.8|36132.4|36255|36164.2|36210.1|36131.7|27
1646656340000|2022-03-07 12:32:20|36248.1|36133.9|36237.6|36125.3|36255.3|36135.3|36237.6|36125.3|26
1646656350000|2022-03-07 12:32:30|36241.9|36124.3|36243.9|36128.3|36246.4|36128.4|36238.7|36123.5|28
1646656360000|2022-03-07 12:32:40|36244.9|36129.4|36173.6|36053.6|36259.3|36183.9|36147.4|36044.9|26
1646656370000|2022-03-07 12:32:50|36172.6|36052.6|36176.5|36056.5|36182.9|36062.9|36151.1|36032.9|28
1646656380000|2022-03-07 12:33:00|36179.2|36059.2|36193.5|36073.5|36195.5|36075.5|36177.1|36057.1|26
1646656390000|2022-03-07 12:33:10|36191.7|36071.7|36191.7|36071.7|36194.9|36074.9|36186|36066|26
1646656400000|2022-03-07 12:33:20|36187.5|36067.5|36185.5|36065.5|36193.5|36073.5|36184.5|36064.5|26
1646656410000|2022-03-07 12:33:30|36186.7|36066.7|36180.3|36060.3|36195|36075|36176.7|36056.7|28
1646656420000|2022-03-07 12:33:40|36179.5|36059.5|36093.2|36073.2|36184.6|36093.5|36093.2|36044.6|28
1646656430000|2022-03-07 12:33:50|36085.7|36065.7|36150.3|36030.3|36160.2|36079.1|36085.7|36028.2|28
1646656440000|2022-03-07 12:34:00|36148.7|36028.7|36114|36064|36161.6|36073.8|36108.5|36021.2|29
1646656450000|2022-03-07 12:34:10|36112.5|36062.5|36080|36060|36118.9|36070.9|36077|36057|28
1646656460000|2022-03-07 12:34:20|36071.5|36051.5|36064.7|36044.7|36074.4|36054.4|36045.6|36025.6|29
1646656470000|2022-03-07 12:34:30|36067.2|36047.2|36069.8|36049.8|36069.8|36049.8|36056.3|36036.3|28
1646656480000|2022-03-07 12:34:40|36062.5|36042.5|36069.4|36049.4|36079|36059|36062.5|36042.5|27
1646656490000|2022-03-07 12:34:50|36066.4|36046.4|36064.5|36044.5|36067.7|36047.7|36061.5|36041.5|29
1646656500000|2022-03-07 12:35:00|36063.2|36043.2|36079.1|36029.1|36087.3|36049|36063.2|36026.8|27
1646656510000|2022-03-07 12:35:10|36067.9|36047.9|36053|36033|36073.9|36053.9|36049|36029|28
1646656520000|2022-03-07 12:35:20|36075.3|35955.3|36043.8|36023.8|36089.7|36025.4|36043.6|35946.9|28
1646656530000|2022-03-07 12:35:30|36044.7|36024.7|36069.7|35949.7|36079|36024.7|36042.5|35948.8|27
1646656540000|2022-03-07 12:35:40|36069.5|35949.5|36059.7|35943.1|36069.5|35981.9|36020.7|35940.3|27
1646656550000|2022-03-07 12:35:50|36060.6|35941.9|36013.5|35963.5|36065.5|35972.5|36013.4|35933.5|29
1646656560000|2022-03-07 12:36:00|36049.6|35929.6|36005.8|35955.8|36049.6|35970.1|36005.8|35926.1|28
1646656570000|2022-03-07 12:36:10|36004.9|35954.9|36054.8|35934.8|36054.8|35968.5|36002|35917.7|28
1646656580000|2022-03-07 12:36:20|36042.6|35922.6|36038.4|35918.4|36053.5|35937.5|36037.3|35917.5|28
1646656590000|2022-03-07 12:36:30|36036.9|35916.9|36037.9|35926.6|36049.7|35965.1|36002.4|35912.7|27
1646656600000|2022-03-07 12:36:40|36040.8|35927.2|36044.6|35926.7|36044.6|35964.2|36014.2|35921.5|28
1646656610000|2022-03-07 12:36:50|36032.2|35912.2|35980.8|35930.8|36034.4|35949.3|35969.3|35904.3|28
1646656620000|2022-03-07 12:37:00|35980.4|35930.4|35985.2|35935.2|35988.1|35938.1|35980.3|35930.3|28
1646656630000|2022-03-07 12:37:10|35985.6|35935.6|35966.2|35946.2|36026.7|35950.2|35966.2|35912.7|26
1646656640000|2022-03-07 12:37:20|35966.3|35946.3|36025.9|35905.9|36034.2|35946.3|35959.3|35896.1|28
1646656650000|2022-03-07 12:37:30|36026.1|35906.1|36020.5|35900.5|36026.1|35906.1|36019.5|35899.5|28
1646656660000|2022-03-07 12:37:40|36019.8|35899.8|36023|35903|36025.7|35945.5|35965.5|35899.8|28
1646656670000|2022-03-07 12:37:50|36015.7|35902.7|36013.6|35900.5|36026.5|35953.8|35967|35899.7|29
1646656680000|2022-03-07 12:38:00|35980.2|35930.2|35961.2|35911.2|36014.8|35930.6|35961.2|35875.7|27
1646656690000|2022-03-07 12:38:10|35997.8|35877.8|35957.3|35937.3|36008.9|35938.8|35957.3|35877.5|29
1646656700000|2022-03-07 12:38:20|35956.9|35936.9|35948.3|35928.3|35969.4|35949.4|35947.5|35927.5|29
1646656710000|2022-03-07 12:38:30|35949.3|35929.3|35965.8|35915.8|35995.5|35929.3|35936.8|35879.9|27
1646656720000|2022-03-07 12:38:40|35964.8|35914.8|35965.6|35915.6|36006.8|35936.8|35948.5|35882.8|29
1646656730000|2022-03-07 12:38:50|36000.7|35880.7|35996.8|35876.8|36002|35882|35991.5|35871.5|28
1646656740000|2022-03-07 12:39:00|35997.4|35877.4|35998.8|35884.3|35999.7|35933.2|35949.1|35875.5|29
1646656750000|2022-03-07 12:39:10|36004.7|35884.7|35971|35921|36008.6|35936.5|35950.7|35878.3|28
1646656760000|2022-03-07 12:39:20|35967.1|35917.1|36002.4|35889.2|36008|35934.6|35950.3|35882.7|29
1646656770000|2022-03-07 12:39:30|36002.3|35889.4|35957.6|35937.6|36003.6|35937.6|35953.4|35884.1|28
1646656780000|2022-03-07 12:39:40|35956.8|35936.8|35954.8|35934.8|35974.9|35940.4|35952.4|35915.9|27
1646656790000|2022-03-07 12:39:50|35954.3|35934.3|35951.7|35931.7|35965.1|35936.4|35950.2|35915|27
1646656800000|2022-03-07 12:40:00|35970.9|35920.9|35999.7|35885.4|36001.3|35927.6|35937.1|35879.1|27
1646656810000|2022-03-07 12:40:10|35999.6|35885.3|35991.9|35871.9|36011.1|35891.1|35989.1|35869.1|29
1646656820000|2022-03-07 12:40:20|35990.8|35870.8|35945.8|35925.8|36006.6|35941|35945.8|35869.7|28
1646656830000|2022-03-07 12:40:30|35947.9|35927.9|35946.2|35926.2|35997.9|35937.5|35945.1|35884.2|29
1646656840000|2022-03-07 12:40:40|35952.3|35932.3|35948.9|35928.9|35966.8|35933.2|35944|35916.7|29
1646656850000|2022-03-07 12:40:50|35950.6|35930.6|35947.1|35927.1|35999.6|35936.7|35939.9|35879.6|26
1646656860000|2022-03-07 12:41:00|35948.3|35928.3|35935|35915|35950.3|35930.3|35929.1|35909.1|29
1646656870000|2022-03-07 12:41:10|35934.1|35914.1|35935.3|35915.3|35938.6|35918.6|35933.1|35913.1|24
1646656880000|2022-03-07 12:41:20|35937|35917|35914.4|35894.4|35937|35917|35912.3|35892.3|29
1646656890000|2022-03-07 12:41:30|35914.8|35894.8|35915.4|35895.4|35922.7|35902.7|35913.3|35893.3|27
1646656900000|2022-03-07 12:41:40|35916.2|35896.2|35916|35896|35920.6|35900.6|35914.2|35894.2|29
1646656910000|2022-03-07 12:41:50|35920.9|35900.9|35916.4|35896.4|35966.5|35900.9|35915|35856.3|27
1646656920000|2022-03-07 12:42:00|35915.8|35895.8|35925.6|35905.6|35928|35908|35915.8|35895.8|29
1646656930000|2022-03-07 12:42:10|35927|35907|35981.1|35931.1|35999|35931.1|35926.4|35883.7|27
1646656940000|2022-03-07 12:42:20|35955.3|35935.3|35998.3|35948.3|36030.3|35961.9|35955.3|35886.4|29
1646656950000|2022-03-07 12:42:30|35996.6|35946.6|36042.5|35928.7|36043.3|35967.2|35987.2|35913.7|28
1646656960000|2022-03-07 12:42:40|36013.4|35963.4|36014.5|35964.5|36044.8|35965.2|36009|35929|27
1646656970000|2022-03-07 12:42:50|36014|35964|36002.3|35982.3|36019.1|35985.9|36001.7|35964|26
1646656980000|2022-03-07 12:43:00|36004|35984|36010|35990|36011.3|35991.3|36002|35982|26
1646656990000|2022-03-07 12:43:10|36018.2|35998.2|36048.2|35998.2|36048.2|36017.8|36018.2|35993.6|29
1646657000000|2022-03-07 12:43:20|36047|35997|36043.3|36023.3|36089.3|36027|36030.8|35970.6|27
1646657010000|2022-03-07 12:43:30|36091|35978.4|36068.5|36018.5|36112.5|36042.9|36056.4|35978.4|29
1646657020000|2022-03-07 12:43:40|36101.2|35991.1|36074|36024|36125.9|36049|36055.5|35990.2|28
1646657030000|2022-03-07 12:43:50|36108.8|35997|36114.1|36001|36114.1|36042.4|36062.4|35993.8|29
1646657040000|2022-03-07 12:44:00|36078|36028|36075|36025|36112.8|36028|36074.6|35990.9|28
1646657050000|2022-03-07 12:44:10|36075.1|36025.1|36078|36028|36108.6|36028|36074.8|35993.4|27
1646657060000|2022-03-07 12:44:20|36068.6|36018.6|36102|35990.2|36111.4|36020.5|36068.6|35984.3|28
1646657070000|2022-03-07 12:44:30|36107|35990.1|36109|35989.4|36109.7|35990.4|36104.6|35987|27
1646657080000|2022-03-07 12:44:40|36109.4|35989.2|36105.1|35985.1|36109.4|35989.2|36098.9|35982.1|27
1646657090000|2022-03-07 12:44:50|36105.4|35985.4|36109.3|35989.7|36111.5|35992.2|36101.3|35984.3|27
1646657100000|2022-03-07 12:45:00|36109.2|35990.3|36121.6|36007.5|36122.3|36037.7|36082.1|35989.2|29
1646657110000|2022-03-07 12:45:10|36122|36005.5|36126.7|36007.1|36128.3|36042.8|36092.8|36004.6|29
1646657120000|2022-03-07 12:45:20|36122.2|36008.9|36113.4|35998|36122.5|36036.2|36074.4|35991|28
1646657130000|2022-03-07 12:45:30|36079.8|36029.8|36112.4|35994.8|36115.8|36030.1|36079.8|35994.8|27
1646657140000|2022-03-07 12:45:40|36112.7|35995|36114.6|35996.7|36116.4|35998.8|36112.3|35995|27
1646657150000|2022-03-07 12:45:50|36114.4|35996.8|36120.4|36005.9|36122.6|36040.8|36083.7|35996.8|29
1646657160000|2022-03-07 12:46:00|36120.9|36006.3|36134.7|36019.2|36134.7|36050.7|36090.8|36006.3|28
1646657170000|2022-03-07 12:46:10|36134.2|36019.5|36125.8|36005.8|36144.7|36054.9|36102.5|36003.6|29
1646657180000|2022-03-07 12:46:20|36126.2|36006.2|36144.2|36024.2|36148.7|36028.7|36120.1|36000.1|28
1646657190000|2022-03-07 12:46:30|36143.6|36023.6|36127.8|36077.8|36163|36096.2|36114.1|36022.4|28
1646657200000|2022-03-07 12:46:40|36129.7|36079.7|36110.9|36090.9|36130|36101.6|36110.8|36079.7|28
1646657210000|2022-03-07 12:46:50|36109.4|36089.4|36133.9|36013.9|36157.2|36119.1|36109.4|36013.9|28
1646657220000|2022-03-07 12:47:00|36130.6|36010.6|36138.3|36018.3|36139.9|36019.9|36121.4|36001.4|28
1646657230000|2022-03-07 12:47:10|36138.2|36018.2|36171.7|36051.7|36173.8|36053.8|36132.1|36012.1|27
1646657240000|2022-03-07 12:47:20|36171.5|36051.5|36146.7|36096.7|36179.8|36110.8|36120.1|36051.1|29
1646657250000|2022-03-07 12:47:30|36146.1|36096.1|36129.9|36109.9|36147.6|36113.9|36128.6|36096.1|29
1646657260000|2022-03-07 12:47:40|36130|36110|36132.4|36112.4|36134.5|36114.5|36128.2|36108.2|25
1646657270000|2022-03-07 12:47:50|36134|36114|36141.3|36121.3|36141.3|36121.3|36130.2|36110.2|24
1646657280000|2022-03-07 12:48:00|36139.8|36119.8|36137.6|36087.6|36171.7|36121.8|36123.7|36048.8|29
1646657290000|2022-03-07 12:48:10|36168.8|36058.7|36134.9|36114.9|36182.4|36115.4|36121.1|36031.2|28
1646657300000|2022-03-07 12:48:20|36135.7|36115.7|36125.8|36105.8|36135.7|36115.7|36123.7|36103.7|29
1646657310000|2022-03-07 12:48:30|36130.8|36110.8|36135.9|36115.9|36135.9|36115.9|36128.1|36108.1|27
1646657320000|2022-03-07 12:48:40|36132.5|36112.5|36121.7|36101.7|36132.5|36112.5|36120.9|36100.9|28
1646657330000|2022-03-07 12:48:50|36128.4|36108.4|36122.4|36102.4|36129.8|36109.8|36120.5|36100.5|28
1646657340000|2022-03-07 12:49:00|36126.3|36106.3|36136.6|36116.6|36142.3|36122.3|36122.7|36102.7|27
1646657350000|2022-03-07 12:49:10|36135.3|36115.3|36142.9|36122.9|36142.9|36122.9|36135.2|36115.2|29
1646657360000|2022-03-07 12:49:20|36142.7|36122.7|36140.7|36120.7|36146.8|36126.8|36134.5|36114.5|28
1646657370000|2022-03-07 12:49:30|36140.9|36120.9|36148.9|36128.9|36148.9|36128.9|36135.8|36115.8|27
1646657380000|2022-03-07 12:49:40|36149.1|36129.1|36151.8|36131.8|36152.7|36132.7|36143.6|36123.6|25
1646657390000|2022-03-07 12:49:50|36152.3|36132.3|36149.8|36129.8|36152.4|36132.4|36144.4|36124.4|25
1646657400000|2022-03-07 12:50:00|36149.4|36129.4|36162.4|36142.4|36162.4|36142.4|36148|36128|28
1646657410000|2022-03-07 12:50:10|36163.9|36143.9|36155.3|36135.3|36163.9|36143.9|36153.2|36133.2|28
1646657420000|2022-03-07 12:50:20|36154.1|36134.1|36145.4|36125.4|36158.3|36138.3|36143.4|36123.4|27
1646657430000|2022-03-07 12:50:30|36146.4|36126.4|36149.3|36129.3|36151.4|36131.4|36144.9|36124.9|26
1646657440000|2022-03-07 12:50:40|36151.2|36131.2|36152.5|36132.5|36161.8|36141.8|36148.8|36128.8|27
1646657450000|2022-03-07 12:50:50|36152|36132|36152|36132|36154|36134|36149.6|36129.6|25
1646657460000|2022-03-07 12:51:00|36151.2|36131.2|36149.4|36129.4|36153.5|36133.5|36144.8|36124.8|25
1646657470000|2022-03-07 12:51:10|36145.4|36125.4|36156.8|36136.8|36159.1|36139.1|36142.9|36122.9|29
1646657480000|2022-03-07 12:51:20|36158.8|36138.8|36157.1|36137.1|36158.8|36138.8|36153|36133|25
1646657490000|2022-03-07 12:51:30|36156.9|36136.9|36162.9|36142.9|36167.2|36147.2|36155.6|36135.6|29
1646657500000|2022-03-07 12:51:40|36164.2|36144.2|36160|36140|36166.9|36146.9|36160|36140|26
1646657510000|2022-03-07 12:51:50|36162.5|36142.5|36162.8|36142.8|36163.7|36143.7|36158.6|36138.6|28
1646657520000|2022-03-07 12:52:00|36164|36144|36164.3|36144.3|36165.5|36145.5|36162.1|36142.1|25
1646657530000|2022-03-07 12:52:10|36164.9|36144.9|36164.3|36144.3|36164.9|36144.9|36161.6|36141.6|22
1646657540000|2022-03-07 12:52:20|36164.5|36144.5|36170.6|36150.6|36172.5|36152.5|36157.9|36137.9|27
1646657550000|2022-03-07 12:52:30|36164.5|36144.5|36156.8|36136.8|36166.4|36146.4|36156.3|36136.3|27
1646657560000|2022-03-07 12:52:40|36155|36135|36180.2|36065|36192.1|36135|36143.9|36063.2|28
1646657570000|2022-03-07 12:52:50|36184|36064.1|36176.7|36156.7|36193|36156.7|36161.4|36064|28
1646657580000|2022-03-07 12:53:00|36173.3|36153.3|36165.9|36145.9|36175.2|36155.2|36163|36143|26
1646657590000|2022-03-07 12:53:10|36156.6|36136.6|36172|36052|36198.7|36136.6|36151.6|36032.4|27
1646657600000|2022-03-07 12:53:20|36175.4|36055.4|36163.8|36043.8|36175.4|36055.4|36150.1|36030.1|29
1646657610000|2022-03-07 12:53:30|36161.6|36041.6|36162.8|36042.8|36164.8|36044.8|36156.8|36036.8|28
1646657620000|2022-03-07 12:53:40|36165.8|36045.8|36147.3|36027.3|36168.1|36048.1|36147.3|36027.3|26
1646657630000|2022-03-07 12:53:50|36159.5|36039.5|36137.9|36017.9|36159.5|36039.5|36135.7|36015.7|29
1646657640000|2022-03-07 12:54:00|36138.9|36018.9|36146.4|36026.4|36149.9|36029.9|36138.9|36018.9|27
1646657650000|2022-03-07 12:54:10|36147|36027|36104.2|36084.2|36178.1|36111.4|36103.8|36024.7|28
1646657660000|2022-03-07 12:54:20|36120.6|36070.6|36151.8|36033.1|36156.5|36071.8|36112.3|36025.5|28
1646657670000|2022-03-07 12:54:30|36145.9|36032.4|36147.9|36037.7|36156.2|36038.4|36145.4|36031.4|29
1646657680000|2022-03-07 12:54:40|36147.5|36036.5|36123.3|36073.3|36151.1|36073.3|36115.9|36033|28
1646657690000|2022-03-07 12:54:50|36124.3|36074.3|36134.3|36114.3|36141|36121|36122.4|36072.4|27
1646657700000|2022-03-07 12:55:00|36133.2|36113.2|36151.6|36034.1|36160.7|36114.4|36104.4|36031|28
1646657710000|2022-03-07 12:55:10|36123.7|36073.7|36156|36036|36168.9|36123.1|36121.6|36036|28
1646657720000|2022-03-07 12:55:20|36153|36033|36165.5|36045.5|36166.5|36046.5|36148.4|36028.4|29
1646657730000|2022-03-07 12:55:30|36165.7|36045.7|36162.1|36042.1|36166.6|36046.6|36161.2|36041.2|24
1646657740000|2022-03-07 12:55:40|36162.3|36042.3|36125.1|36075.1|36166.2|36087.4|36125.1|36031.5|25
1646657750000|2022-03-07 12:55:50|36127.2|36077.2|36117.8|36097.8|36127.2|36098.9|36106.5|36077.2|29
1646657760000|2022-03-07 12:56:00|36120.3|36100.3|36123.4|36103.4|36126.2|36106.2|36118.1|36098.1|25
1646657770000|2022-03-07 12:56:10|36122.4|36102.4|36120.8|36100.8|36131.8|36111.8|36119.4|36099.4|28
1646657780000|2022-03-07 12:56:20|36122.2|36102.2|36125|36105|36126|36106|36122.1|36102.1|27
1646657790000|2022-03-07 12:56:30|36124.7|36104.7|36122.9|36102.9|36127.3|36107.3|36122.9|36102.9|24
1646657800000|2022-03-07 12:56:40|36121.6|36101.6|36126.7|36106.7|36126.7|36106.7|36120.5|36100.5|27
1646657810000|2022-03-07 12:56:50|36130.9|36110.9|36137.7|36117.7|36137.7|36117.7|36128.8|36108.8|28
1646657820000|2022-03-07 12:57:00|36137.8|36117.8|36132.9|36112.9|36138.4|36118.4|36130.6|36110.6|26
1646657830000|2022-03-07 12:57:10|36133.1|36113.1|36136.6|36116.6|36137.5|36117.5|36132.8|36112.8|28
1646657840000|2022-03-07 12:57:20|36135.8|36115.8|36141.5|36121.5|36142.2|36122.2|36134.9|36114.9|26
1646657850000|2022-03-07 12:57:30|36140.6|36120.6|36152.9|36132.9|36158.2|36138.2|36139.3|36119.3|27
1646657860000|2022-03-07 12:57:40|36154.8|36134.8|36156|36136|36156.5|36136.5|36150.9|36130.9|25
1646657870000|2022-03-07 12:57:50|36155.4|36135.4|36155.6|36135.6|36156.3|36136.3|36153.1|36133.1|25
1646657880000|2022-03-07 12:58:00|36155.9|36135.9|36162|36142|36162|36142|36155.9|36135.9|25
1646657890000|2022-03-07 12:58:10|36161.7|36141.7|36164.2|36144.2|36167.2|36147.2|36161.7|36141.7|29
1646657900000|2022-03-07 12:58:20|36164.4|36144.4|36166.3|36146.3|36167.2|36147.2|36163.5|36143.5|21
1646657910000|2022-03-07 12:58:30|36166.9|36146.9|36168.3|36148.3|36171.2|36151.2|36166.9|36146.9|23
1646657920000|2022-03-07 12:58:40|36169.3|36149.3|36162.2|36142.2|36169.5|36149.5|36160.1|36140.1|23
1646657930000|2022-03-07 12:58:50|36161.6|36141.6|36156.8|36136.8|36162.9|36142.9|36154.4|36134.4|26
1646657940000|2022-03-07 12:59:00|36157.8|36137.8|36148.5|36128.5|36157.8|36137.8|36147.1|36127.1|27
1646657950000|2022-03-07 12:59:10|36151|36131|36149.6|36129.6|36152.3|36132.3|36146.6|36126.6|29
1646657960000|2022-03-07 12:59:20|36150|36130|36155|36135|36156.8|36136.8|36150|36130|25
1646657970000|2022-03-07 12:59:30|36155.2|36135.2|36170|36150|36170|36150|36154.7|36134.7|27
1646657980000|2022-03-07 12:59:40|36171.5|36151.5|36168|36148|36178.4|36158.4|36165.5|36145.5|25
1646657990000|2022-03-07 12:59:50|36167.7|36147.7|36160.2|36140.2|36170.8|36150.8|36160.2|36140.2|28
1646658000000|2022-03-07 13:00:00|36156.9|36136.9|36137.3|36117.3|36156.9|36136.9|36133.7|36113.7|29
1646658010000|2022-03-07 13:00:10|36136|36116|36151.9|36131.9|36158.4|36138.4|36136|36116|28
1646658020000|2022-03-07 13:00:20|36150.6|36130.6|36149.7|36129.7|36152.2|36132.2|36148.6|36128.6|29
1646658030000|2022-03-07 13:00:30|36150.2|36130.2|36143.8|36123.8|36151.3|36131.3|36139.3|36119.3|27
1646658040000|2022-03-07 13:00:40|36144.3|36124.3|36146.9|36126.9|36149|36129|36144.3|36124.3|28
1646658050000|2022-03-07 13:00:50|36144.4|36124.4|36140.1|36120.1|36145.1|36125.1|36139.4|36119.4|26
1646658060000|2022-03-07 13:01:00|36139.3|36119.3|36148.5|36128.5|36148.5|36128.5|36139.3|36119.3|26
1646658070000|2022-03-07 13:01:10|36150.7|36130.7|36143.4|36123.4|36150.7|36130.7|36140.1|36120.1|28
1646658080000|2022-03-07 13:01:20|36143.5|36123.5|36147.8|36127.8|36148.3|36128.3|36141.1|36121.1|26
1646658090000|2022-03-07 13:01:30|36145.5|36125.5|36143.1|36123.1|36152.1|36132.1|36142.3|36122.3|24
1646658100000|2022-03-07 13:01:40|36144.3|36124.3|36145.3|36125.3|36146.4|36126.4|36143.8|36123.8|25
1646658110000|2022-03-07 13:01:50|36145.6|36125.6|36145.3|36125.3|36147.3|36127.3|36141.9|36121.9|29
1646658120000|2022-03-07 13:02:00|36145.2|36125.2|36153.5|36133.5|36153.8|36133.8|36145.2|36125.2|25
1646658130000|2022-03-07 13:02:10|36153.2|36133.2|36158.2|36138.2|36160.9|36140.9|36151.6|36131.6|26
1646658140000|2022-03-07 13:02:20|36153.8|36133.8|36151.6|36131.6|36155.1|36135.1|36151.4|36131.4|24
1646658150000|2022-03-07 13:02:30|36152.2|36132.2|36152.2|36132.2|36153.3|36133.3|36151.5|36131.5|21
1646658160000|2022-03-07 13:02:40|36153.6|36133.6|36141.1|36121.1|36153.7|36133.7|36141.1|36121.1|22
1646658170000|2022-03-07 13:02:50|36141.4|36121.4|36139.1|36119.1|36142.3|36122.3|36137.9|36117.9|26
1646658180000|2022-03-07 13:03:00|36139.3|36119.3|36137|36117|36139.7|36119.7|36136.5|36116.5|27
1646658190000|2022-03-07 13:03:10|36136.8|36116.8|36138.6|36118.6|36213|36119.6|36130.7|36079.7|27
1646658200000|2022-03-07 13:03:20|36138.9|36118.9|36135.8|36115.8|36140|36120|36135.6|36115.6|28
1646658210000|2022-03-07 13:03:30|36135.7|36115.7|36141.3|36121.3|36143.2|36123.2|36135|36115|27
1646658220000|2022-03-07 13:03:40|36142.3|36122.3|36143|36123|36147|36127|36140.1|36120.1|28
1646658230000|2022-03-07 13:03:50|36144.8|36124.8|36143.9|36123.9|36152.8|36132.8|36140.2|36120.2|26
1646658240000|2022-03-07 13:04:00|36144.7|36124.7|36140.9|36120.9|36144.7|36124.7|36140.3|36120.3|26
1646658250000|2022-03-07 13:04:10|36141.4|36121.4|36142.1|36122.1|36142.1|36122.1|36139|36119|20
1646658260000|2022-03-07 13:04:20|36139.4|36119.4|36138.2|36118.2|36144.2|36124.2|36137.6|36117.6|27
1646658270000|2022-03-07 13:04:30|36137.7|36117.7|36135|36115|36141.6|36121.6|36134.7|36114.7|26
1646658280000|2022-03-07 13:04:40|36135.7|36115.7|36138.8|36118.8|36141.4|36121.4|36135.7|36115.7|29
1646658290000|2022-03-07 13:04:50|36139.4|36119.4|36134.8|36114.8|36139.4|36119.4|36134.7|36114.7|24
1646658300000|2022-03-07 13:05:00|36136.7|36116.7|36121.9|36101.9|36136.7|36116.7|36120.8|36100.8|27
1646658310000|2022-03-07 13:05:10|36122.9|36102.9|36111.4|36091.4|36164.6|36113|36108.9|36044.6|28
1646658320000|2022-03-07 13:05:20|36112.9|36092.9|36107.8|36087.8|36114.3|36094.3|36104.8|36084.8|28
1646658330000|2022-03-07 13:05:30|36103.5|36083.5|36098.8|36078.8|36108.5|36088.5|36095.9|36075.9|24
1646658340000|2022-03-07 13:05:40|36100.5|36080.5|36105.9|36085.9|36105.9|36085.9|36097.1|36077.1|27
1646658350000|2022-03-07 13:05:50|36103.8|36083.8|36112|36092|36129.2|36093.9|36103.8|36078.5|27
1646658360000|2022-03-07 13:06:00|36113.8|36093.8|36112.4|36092.4|36126.1|36093.8|36109.5|36071.9|26
1646658370000|2022-03-07 13:06:10|36111.7|36091.7|36143.1|36029.8|36161.9|36095|36089.2|36029.8|29
1646658380000|2022-03-07 13:06:20|36148.7|36030.6|36088.2|36068.2|36151.7|36072.2|36086.2|36027.6|28
1646658390000|2022-03-07 13:06:30|36109.1|36059.1|36103.2|36083.2|36109.2|36083.2|36089.2|36055.3|27
1646658400000|2022-03-07 13:06:40|36102.2|36082.2|36097.4|36077.4|36109.2|36089.2|36092|36072|28
1646658410000|2022-03-07 13:06:50|36097|36077|36090.7|36070.7|36099.7|36079.7|36090.7|36070.7|26
1646658420000|2022-03-07 13:07:00|36091.3|36071.3|36091.2|36071.2|36095.7|36075.7|36086.2|36066.2|28
1646658430000|2022-03-07 13:07:10|36094.8|36074.8|36096.2|36076.2|36096.2|36076.2|36081.1|36061.1|27
1646658440000|2022-03-07 13:07:20|36094.4|36074.4|36097.2|36077.2|36097.7|36077.7|36093.3|36073.3|26
1646658450000|2022-03-07 13:07:30|36095.9|36075.9|36097.4|36077.4|36099.7|36079.7|36092.6|36072.6|28
1646658460000|2022-03-07 13:07:40|36096.3|36076.3|36099.7|36079.7|36101.5|36081.5|36093.1|36073.1|28
1646658470000|2022-03-07 13:07:50|36099.2|36079.2|36099.1|36079.1|36099.2|36079.2|36095.9|36075.9|28
1646658480000|2022-03-07 13:08:00|36099.5|36079.5|36101.2|36081.2|36101.4|36081.4|36095.5|36075.5|24
1646658490000|2022-03-07 13:08:10|36099.8|36079.8|36096.9|36076.9|36101|36081|36094.7|36074.7|27
1646658500000|2022-03-07 13:08:20|36096.4|36076.4|36095.7|36075.7|36098.1|36078.1|36093.3|36073.3|27
1646658510000|2022-03-07 13:08:30|36096|36076|36099.4|36079.4|36102.5|36082.5|36093.1|36073.1|28
1646658520000|2022-03-07 13:08:40|36099.5|36079.5|36100|36080|36103.2|36083.2|36099.3|36079.3|28
1646658530000|2022-03-07 13:08:50|36100.3|36080.3|36103.3|36083.3|36106.2|36086.2|36099.1|36079.1|25
1646658540000|2022-03-07 13:09:00|36102.9|36082.9|36100.8|36080.8|36104.1|36084.1|36100.3|36080.3|28
1646658550000|2022-03-07 13:09:10|36100.9|36080.9|36103.1|36083.1|36103.3|36083.3|36099.9|36079.9|23
1646658560000|2022-03-07 13:09:20|36101.9|36081.9|36105.9|36085.9|36107.1|36087.1|36101|36081|27
1646658570000|2022-03-07 13:09:30|36104.6|36084.6|36103.7|36083.7|36105.3|36085.3|36102.6|36082.6|27
1646658580000|2022-03-07 13:09:40|36103.6|36083.6|36104.2|36084.2|36106.3|36086.3|36102.1|36082.1|29
1646658590000|2022-03-07 13:09:50|36105.4|36085.4|36104.7|36084.7|36107.1|36087.1|36103.3|36083.3|29
1646658600000|2022-03-07 13:10:00|36104.6|36084.6|36106.7|36086.7|36106.7|36086.7|36103.8|36083.8|25
1646658610000|2022-03-07 13:10:10|36106.5|36086.5|36104.1|36084.1|36109.1|36089.1|36101.9|36081.9|23
1646658620000|2022-03-07 13:10:20|36103.8|36083.8|36102.9|36082.9|36106.1|36086.1|36099.2|36079.2|28
1646658630000|2022-03-07 13:10:30|36102|36082|36104.1|36084.1|36106|36086|36101.4|36081.4|27
1646658640000|2022-03-07 13:10:40|36103.4|36083.4|36105.6|36085.6|36106.2|36086.2|36099.9|36079.9|24
1646658650000|2022-03-07 13:10:50|36104.6|36084.6|36104.8|36084.8|36109.3|36089.3|36101.1|36081.1|24
1646658660000|2022-03-07 13:11:00|36102|36082|36098.8|36078.8|36104.1|36084.1|36096.7|36076.7|27
1646658670000|2022-03-07 13:11:10|36094.1|36074.1|36099.3|36079.3|36105.6|36085.6|36094.1|36074.1|29
1646658680000|2022-03-07 13:11:20|36098.9|36078.9|36104.6|36084.6|36105.8|36085.8|36098.9|36078.9|25
1646658690000|2022-03-07 13:11:30|36104.4|36084.4|36106.3|36086.3|36108|36088|36104|36084|28
1646658700000|2022-03-07 13:11:40|36105.8|36085.8|36106.1|36086.1|36106.6|36086.6|36102.5|36082.5|26
1646658710000|2022-03-07 13:11:50|36105.9|36085.9|36104.9|36084.9|36109.3|36089.3|36101.1|36081.1|26
1646658720000|2022-03-07 13:12:00|36108.3|36088.3|36102.9|36082.9|36111.6|36091.6|36102.8|36082.8|25
1646658730000|2022-03-07 13:12:10|36100.9|36080.9|36104.2|36084.2|36104.2|36084.2|36100.4|36080.4|26
1646658740000|2022-03-07 13:12:20|36103.9|36083.9|36105.8|36085.8|36106.6|36086.6|36098.4|36078.4|24
1646658750000|2022-03-07 13:12:30|36106.7|36086.7|36100.6|36080.6|36106.7|36086.7|36100.6|36080.6|28
1646658760000|2022-03-07 13:12:40|36101.7|36081.7|36098.6|36078.6|36103.1|36083.1|36097.4|36077.4|27
1646658770000|2022-03-07 13:12:50|36096.8|36076.8|36099.9|36079.9|36102.1|36082.1|36096.4|36076.4|26
1646658780000|2022-03-07 13:13:00|36100.2|36080.2|36098.9|36078.9|36102.2|36082.2|36096.3|36076.3|27
1646658790000|2022-03-07 13:13:10|36099.7|36079.7|36095.9|36075.9|36099.7|36079.7|36095.5|36075.5|29
1646658800000|2022-03-07 13:13:20|36095.7|36075.7|36098.1|36078.1|36098.7|36078.7|36093.8|36073.8|25
1646658810000|2022-03-07 13:13:30|36098|36078|36100.6|36080.6|36102.5|36082.5|36096.5|36076.5|26
1646658820000|2022-03-07 13:13:40|36100.1|36080.1|36093.5|36073.5|36100.1|36080.1|36093.1|36073.1|24
1646658830000|2022-03-07 13:13:50|36092.9|36072.9|36087.8|36067.8|36096.5|36076.5|36087.5|36067.5|26
1646658840000|2022-03-07 13:14:00|36088.4|36068.4|36093.6|36073.6|36095.6|36075.6|36088.4|36068.4|25
1646658850000|2022-03-07 13:14:10|36093.3|36073.3|36093.1|36073.1|36095.3|36075.3|36092.7|36072.7|22
1646658860000|2022-03-07 13:14:20|36093.4|36073.4|36100.5|36080.5|36102.7|36082.7|36093.4|36073.4|25
1646658870000|2022-03-07 13:14:30|36100.2|36080.2|36099.8|36079.8|36102.1|36082.1|36098.1|36078.1|26
1646658880000|2022-03-07 13:14:40|36100.5|36080.5|36098.7|36078.7|36102.7|36082.7|36098.4|36078.4|26
1646658890000|2022-03-07 13:14:50|36097.2|36077.2|36090.4|36070.4|36097.2|36077.2|36089.4|36069.4|25
1646658900000|2022-03-07 13:15:00|36090.6|36070.6|36097.6|36077.6|36099.1|36079.1|36089.2|36069.2|29
1646658910000|2022-03-07 13:15:10|36097.9|36077.9|36100.7|36080.7|36100.7|36080.7|36096.1|36076.1|26
1646658920000|2022-03-07 13:15:20|36100.5|36080.5|36103.1|36083.1|36103.8|36083.8|36099.2|36079.2|23
1646658930000|2022-03-07 13:15:30|36103.7|36083.7|36107.3|36087.3|36107.9|36087.9|36102.5|36082.5|26
1646658940000|2022-03-07 13:15:40|36107.4|36087.4|36106.8|36086.8|36109.6|36089.6|36105.6|36085.6|27
1646658950000|2022-03-07 13:15:50|36108.6|36088.6|36107.9|36087.9|36108.6|36088.6|36106|36086|27
1646658960000|2022-03-07 13:16:00|36108.2|36088.2|36103.5|36083.5|36108.8|36088.8|36102.3|36082.3|25
1646658970000|2022-03-07 13:16:10|36102.9|36082.9|36105.3|36085.3|36105.3|36085.3|36102.4|36082.4|28
1646658980000|2022-03-07 13:16:20|36105.4|36085.4|36107.2|36087.2|36107.2|36087.2|36104.5|36084.5|27
1646658990000|2022-03-07 13:16:30|36106.9|36086.9|36108.7|36088.7|36113.4|36093.4|36106.6|36086.6|24
1646659000000|2022-03-07 13:16:40|36104|36084|36099.2|36079.2|36104|36084|36094.2|36074.2|28
1646659010000|2022-03-07 13:16:50|36096|36076|36095.4|36075.4|36098.8|36078.8|36092|36072|25
1646659020000|2022-03-07 13:17:00|36095.7|36075.7|36097.1|36077.1|36100.4|36080.4|36095.7|36075.7|28
1646659030000|2022-03-07 13:17:10|36096.9|36076.9|36097|36077|36098.6|36078.6|36089.2|36069.2|25
1646659040000|2022-03-07 13:17:20|36096.2|36076.2|36092.5|36072.5|36099.8|36079.8|36090.6|36070.6|29
1646659050000|2022-03-07 13:17:30|36092|36072|36097.3|36077.3|36100.3|36080.3|36092|36072|29
1646659060000|2022-03-07 13:17:40|36095.7|36075.7|36097.2|36077.2|36099.5|36079.5|36093.3|36073.3|27
1646659070000|2022-03-07 13:17:50|36098.1|36078.1|36099.1|36079.1|36102.5|36082.5|36097.3|36077.3|25
1646659080000|2022-03-07 13:18:00|36099.6|36079.6|36100.6|36080.6|36102.3|36082.3|36098.7|36078.7|23
1646659090000|2022-03-07 13:18:10|36101|36081|36093.2|36073.2|36101.5|36081.5|36092|36072|27
1646659100000|2022-03-07 13:18:20|36093.8|36073.8|36090.7|36070.7|36097.3|36077.3|36089.3|36069.3|28
1646659110000|2022-03-07 13:18:30|36090.3|36070.3|36092.4|36072.4|36093.6|36073.6|36089.2|36069.2|24
1646659120000|2022-03-07 13:18:40|36092.1|36072.1|36084.2|36064.2|36092.7|36072.7|36084.2|36064.2|28
1646659130000|2022-03-07 13:18:50|36085.2|36065.2|36082.8|36062.8|36086.6|36066.6|36082.1|36062.1|25
1646659140000|2022-03-07 13:19:00|36082.9|36062.9|36085.6|36065.6|36089.1|36069.1|36082.9|36062.9|25
1646659150000|2022-03-07 13:19:10|36085.7|36065.7|36085.8|36065.8|36089.9|36069.9|36085.7|36065.7|19
1646659160000|2022-03-07 13:19:20|36088.5|36068.5|36089.5|36069.5|36090.6|36070.6|36084.6|36064.6|28
1646659170000|2022-03-07 13:19:30|36087.1|36067.1|36080.5|36060.5|36089.2|36069.2|36080.2|36060.2|24
1646659180000|2022-03-07 13:19:40|36080.7|36060.7|36083.5|36063.5|36086.6|36066.6|36080.3|36060.3|26
1646659190000|2022-03-07 13:19:50|36083.6|36063.6|36073.6|36053.6|36087|36067|36073.6|36053.6|27
1646659200000|2022-03-07 13:20:00|36077.9|36057.9|36070|36050|36077.9|36057.9|36067.6|36047.6|27
1646659210000|2022-03-07 13:20:10|36068.8|36048.8|36035.9|36015.9|36070.4|36050.4|36035.9|36015.9|28
1646659220000|2022-03-07 13:20:20|36035.6|36015.6|36043.4|36023.4|36048|36028|36034|36014|27
1646659230000|2022-03-07 13:20:30|36042|36022|36045.3|36025.3|36048.3|36028.3|36038.9|36018.9|29
1646659240000|2022-03-07 13:20:40|36044.7|36024.7|36035.3|36015.3|36044.7|36024.7|36034.7|36014.7|27
1646659250000|2022-03-07 13:20:50|36036.1|36016.1|36031.7|36011.7|36036.3|36016.3|36030.7|36010.7|26
1646659260000|2022-03-07 13:21:00|36033|36013|36036.7|36016.7|36039.4|36019.4|36032.1|36012.1|27
1646659270000|2022-03-07 13:21:10|36033.7|36013.7|36031.9|36011.9|36035.5|36015.5|36030.5|36010.5|27
1646659280000|2022-03-07 13:21:20|36031.8|36011.8|36035.4|36015.4|36037.8|36017.8|36031.8|36011.8|27
1646659290000|2022-03-07 13:21:30|36035.9|36015.9|36039.5|36019.5|36042.8|36022.8|36035.9|36015.9|28
1646659300000|2022-03-07 13:21:40|36039|36019|36039.5|36019.5|36039.9|36019.9|36035.7|36015.7|27
1646659310000|2022-03-07 13:21:50|36038.5|36018.5|36041|36021|36042.3|36022.3|36038.1|36018.1|25
1646659320000|2022-03-07 13:22:00|36041.1|36021.1|36045|36025|36045.2|36025.2|36040.9|36020.9|27
1646659330000|2022-03-07 13:22:10|36045.2|36025.2|36046.1|36026.1|36047.5|36027.5|36042|36022|28
1646659340000|2022-03-07 13:22:20|36047.3|36027.3|36047.7|36027.7|36050.3|36030.3|36043.1|36023.1|29
1646659350000|2022-03-07 13:22:30|36046.7|36026.7|36038.6|36018.6|36050.2|36030.2|36034.4|36014.4|28
1646659360000|2022-03-07 13:22:40|36038.2|36018.2|36037.4|36017.4|36041.2|36021.2|36035.1|36015.1|28
1646659370000|2022-03-07 13:22:50|36037.5|36017.5|36036.3|36016.3|36038.4|36018.4|36031.5|36011.5|25
1646659380000|2022-03-07 13:23:00|36037|36017|36035.5|36015.5|36038.9|36018.9|36035.5|36015.5|24
1646659390000|2022-03-07 13:23:10|36035.3|36015.3|36037.1|36017.1|36038.6|36018.6|36030.9|36010.9|28
1646659400000|2022-03-07 13:23:20|36037.4|36017.4|36037.5|36017.5|36040.7|36020.7|36034.4|36014.4|27
1646659410000|2022-03-07 13:23:30|36038.6|36018.6|36035.6|36015.6|36038.6|36018.6|36034.9|36014.9|27
1646659420000|2022-03-07 13:23:40|36036.8|36016.8|36041.3|36021.3|36041.3|36021.3|36030.9|36010.9|27
1646659430000|2022-03-07 13:23:50|36041.5|36021.5|36020.4|36000.4|36041.5|36021.5|36019.1|35999.1|29
1646659440000|2022-03-07 13:24:00|36020.6|36000.6|36017.4|35997.4|36020.6|36000.6|36014.9|35994.9|27
1646659450000|2022-03-07 13:24:10|36016.7|35996.7|36013|35993|36019.5|35999.5|36011.8|35991.8|27
1646659460000|2022-03-07 13:24:20|36013.6|35993.6|36019.6|35999.6|36023.2|36003.2|36013.6|35993.6|28
1646659470000|2022-03-07 13:24:30|36020.2|36000.2|36013.3|35993.3|36066.2|36000.5|36013.3|35953.7|27
1646659480000|2022-03-07 13:24:40|36014.7|35994.7|36016.3|35996.3|36017|35997|36012.8|35992.8|28
1646659490000|2022-03-07 13:24:50|36014.2|35994.2|36018.9|35998.9|36018.9|35998.9|36012.5|35992.5|25
1646659500000|2022-03-07 13:25:00|36017.6|35997.6|36013.2|35993.2|36018.9|35998.9|36012.8|35992.8|29
1646659510000|2022-03-07 13:25:10|36015|35995|36015.7|35995.7|36016.8|35996.8|36013.9|35993.9|27
1646659520000|2022-03-07 13:25:20|36015.3|35995.3|36015|35995|36016.2|35996.2|36012.5|35992.5|26
1646659530000|2022-03-07 13:25:30|36015.6|35995.6|36019.6|35999.6|36019.6|35999.6|36014.6|35994.6|26
1646659540000|2022-03-07 13:25:40|36019.2|35999.2|36017.3|35997.3|36022.5|36002.5|36017.3|35997.3|27
1646659550000|2022-03-07 13:25:50|36017.6|35997.6|36014.6|35994.6|36018.3|35998.3|36013.8|35993.8|26
1646659560000|2022-03-07 13:26:00|36014.7|35994.7|36014.8|35994.8|36016.8|35996.8|36014.6|35994.6|20
1646659570000|2022-03-07 13:26:10|36015.4|35995.4|36013.2|35993.2|36016.3|35996.3|36013.2|35993.2|24
1646659580000|2022-03-07 13:26:20|36013.8|35993.8|36009.9|35989.9|36013.8|35993.8|36007.1|35987.1|28
1646659590000|2022-03-07 13:26:30|36013|35993|35993.4|35973.4|36013|35993|35987.3|35967.3|29
1646659600000|2022-03-07 13:26:40|35992.5|35972.5|35993.5|35973.5|35998.2|35978.2|35985.2|35965.2|26
1646659610000|2022-03-07 13:26:50|35993.1|35973.1|35981.2|35931.2|36028.1|35979.4|35969.8|35906|28
1646659620000|2022-03-07 13:27:00|35984.6|35934.6|35959.5|35939.5|36023.2|35950.5|35959.5|35896.9|28
1646659630000|2022-03-07 13:27:10|35960|35940|35967.4|35947.4|35971.7|35951.7|35960|35940|26
1646659640000|2022-03-07 13:27:20|35967.5|35947.5|35972.1|35952.1|35973.4|35953.4|35966|35946|27
1646659650000|2022-03-07 13:27:30|35973|35953|35968.8|35948.8|35973|35953|35967.9|35947.9|23
1646659660000|2022-03-07 13:27:40|35968.5|35948.5|35966.4|35946.4|35969.6|35949.6|35965.7|35945.7|22
1646659670000|2022-03-07 13:27:50|35958.4|35938.4|35965.9|35945.9|35968.2|35948.2|35958.4|35938.4|27
1646659680000|2022-03-07 13:28:00|35966|35946|35967.3|35947.3|35969.5|35949.5|35962.7|35942.7|25
1646659690000|2022-03-07 13:28:10|35967.2|35947.2|35970.2|35950.2|35971.4|35951.4|35963.9|35943.9|29
1646659700000|2022-03-07 13:28:20|35970.3|35950.3|35968.1|35948.1|35971.7|35951.7|35966.7|35946.7|22
1646659710000|2022-03-07 13:28:30|35966.6|35946.6|35959.9|35939.9|35966.6|35946.6|35957.6|35937.6|29
1646659720000|2022-03-07 13:28:40|35961.1|35941.1|35964.5|35944.5|35965.4|35945.4|35959.9|35939.9|23
1646659730000|2022-03-07 13:28:50|35964.1|35944.1|35964|35944|35964.3|35944.3|35962.9|35942.9|22
1646659740000|2022-03-07 13:29:00|35963.7|35943.7|35956.8|35936.8|35965|35945|35954.3|35934.3|27
1646659750000|2022-03-07 13:29:10|35958.1|35938.1|35959.3|35939.3|35961.5|35941.5|35955.4|35935.4|28
1646659760000|2022-03-07 13:29:20|35960.5|35940.5|35964.6|35944.6|35964.9|35944.9|35959.9|35939.9|27
1646659770000|2022-03-07 13:29:30|35964.4|35944.4|35971.1|35951.1|35971.8|35951.8|35964.4|35944.4|26
1646659780000|2022-03-07 13:29:40|35971.4|35951.4|35962.5|35942.5|35972.2|35952.2|35962.5|35942.5|25
1646659790000|2022-03-07 13:29:50|35962.2|35942.2|35961.2|35941.2|35964|35944|35961|35941|23
1646659800000|2022-03-07 13:30:00|35961.6|35941.6|35977|35957|35977|35957|35961.6|35941.6|25
1646659810000|2022-03-07 13:30:10|35975.1|35955.1|35965.2|35945.2|35975.1|35955.1|35965.2|35945.2|26
1646659820000|2022-03-07 13:30:20|35970.9|35950.9|35975.5|35955.5|35981|35961|35966.6|35946.6|27
1646659830000|2022-03-07 13:30:30|35971|35951|35966.7|35946.7|35975.4|35955.4|35966.7|35946.7|24
1646659840000|2022-03-07 13:30:40|35967.5|35947.5|35967.7|35947.7|35970|35950|35961.7|35941.7|26
1646659850000|2022-03-07 13:30:50|35967.1|35947.1|35965.1|35945.1|35968.5|35948.5|35962.5|35942.5|24
1646659860000|2022-03-07 13:31:00|35965.8|35945.8|35963.2|35943.2|35965.8|35945.8|35958|35938|24
1646659870000|2022-03-07 13:31:10|35961.9|35941.9|35963.3|35943.3|35963.9|35943.9|35959.7|35939.7|24
1646659880000|2022-03-07 13:31:20|35963|35943|35959.6|35939.6|35963|35943|35957.9|35937.9|22
1646659890000|2022-03-07 13:31:30|35958.9|35938.9|35958.1|35938.1|35963|35943|35958.1|35938.1|22
1646659900000|2022-03-07 13:31:40|35959.1|35939.1|35964.2|35944.2|35965.2|35945.2|35954.6|35934.6|25
1646659910000|2022-03-07 13:31:50|35961.8|35941.8|35959.4|35939.4|35962.1|35942.1|35953.7|35933.7|28
1646659920000|2022-03-07 13:32:00|35958|35938|35957.4|35937.4|35958|35938|35953.6|35933.6|22
1646659930000|2022-03-07 13:32:10|35957.7|35937.7|35956.1|35936.1|35962.2|35942.2|35954.8|35934.8|29
1646659940000|2022-03-07 13:32:20|35956.3|35936.3|35957.6|35937.6|35959.5|35939.5|35956|35936|24
1646659950000|2022-03-07 13:32:30|35958.7|35938.7|35957.8|35937.8|35959.9|35939.9|35957.8|35937.8|24
1646659960000|2022-03-07 13:32:40|35958.3|35938.3|35960.4|35940.4|35962.8|35942.8|35958.1|35938.1|24
1646659970000|2022-03-07 13:32:50|35961.8|35941.8|35959.4|35939.4|35962|35942|35956.7|35936.7|25
1646659980000|2022-03-07 13:33:00|35960.2|35940.2|35967.2|35947.2|35968.3|35948.3|35960|35940|27
1646659990000|2022-03-07 13:33:10|35965.6|35945.6|35966.5|35946.5|35967.9|35947.9|35963.5|35943.5|26
1646660000000|2022-03-07 13:33:20|35965.7|35945.7|35964.3|35944.3|35967|35947|35963.4|35943.4|25
1646660010000|2022-03-07 13:33:30|35964|35944|35957.8|35937.8|35973.3|35946.1|35952.3|35918|24
1646660020000|2022-03-07 13:33:40|35955.8|35935.8|36006|35890.5|36010.3|35938.4|35954.7|35890.5|20
1646660030000|2022-03-07 13:33:50|36004.2|35891.9|35968.3|35918.3|36007.6|35918.3|35964.1|35885.9|29
1646660040000|2022-03-07 13:34:00|35998.9|35888|35964.2|35914.2|36000.4|35918.1|35960|35882.9|27
1646660050000|2022-03-07 13:34:10|35964|35914|35955.9|35905.9|35965.3|35915.3|35955.2|35905.2|28
1646660060000|2022-03-07 13:34:20|35956|35906|35945.2|35925.2|35957.2|35925.4|35935.1|35905.6|27
1646660070000|2022-03-07 13:34:30|35942.1|35922.1|35941.5|35921.5|35942.6|35922.6|35935.6|35915.6|25
1646660080000|2022-03-07 13:34:40|35940.5|35920.5|35943.6|35923.6|35947.1|35927.1|35940.5|35920.5|29
1646660090000|2022-03-07 13:34:50|35942.9|35922.9|35941.2|35921.2|35944.1|35924.1|35940|35920|24
1646660100000|2022-03-07 13:35:00|35942|35922|35928.3|35908.3|35942|35922|35926.6|35906.6|28
1646660110000|2022-03-07 13:35:10|35928.5|35908.5|35936.4|35886.4|35973.4|35911.7|35919.8|35855.7|24
1646660120000|2022-03-07 13:35:20|35935.9|35885.9|35914|35894|35970.7|35901.6|35914|35858.2|25
1646660130000|2022-03-07 13:35:30|35915.9|35895.9|35915.2|35895.2|35917.3|35897.3|35911|35891|25
1646660140000|2022-03-07 13:35:40|35915.1|35895.1|35917|35897|35918.2|35898.2|35914.4|35894.4|24
1646660150000|2022-03-07 13:35:50|35918|35898|35915.4|35895.4|35919.1|35899.1|35914.7|35894.7|25
1646660160000|2022-03-07 13:36:00|35915.1|35895.1|35925.7|35905.7|35925.7|35905.7|35914.1|35894.1|22
1646660170000|2022-03-07 13:36:10|35923.2|35903.2|35926.4|35906.4|35926.8|35906.8|35923.2|35903.2|28
1646660180000|2022-03-07 13:36:20|35926.2|35906.2|35916.9|35896.9|35927.5|35907.5|35911.3|35891.3|25
1646660190000|2022-03-07 13:36:30|35917|35897|35921.1|35901.1|35921.8|35901.8|35917|35897|25
1646660200000|2022-03-07 13:36:40|35921.5|35901.5|35921.7|35901.7|35924.8|35904.8|35919.5|35899.5|25
1646660210000|2022-03-07 13:36:50|35922.3|35902.3|35922.1|35902.1|35923.5|35903.5|35921|35901|24
1646660220000|2022-03-07 13:37:00|35923|35903|35920|35900|35923.9|35903.9|35919.6|35899.6|22
1646660230000|2022-03-07 13:37:10|35919.8|35899.8|35924.5|35904.5|35928.1|35908.1|35915.9|35895.9|26
1646660240000|2022-03-07 13:37:20|35922.2|35902.2|35918.1|35898.1|35924|35904|35916.7|35896.7|24
1646660250000|2022-03-07 13:37:30|35917.7|35897.7|35907.9|35887.9|35918|35898|35907.7|35887.7|24
1646660260000|2022-03-07 13:37:40|35909.3|35889.3|35910.9|35890.9|35911.7|35891.7|35907.4|35887.4|25
1646660270000|2022-03-07 13:37:50|35910.5|35890.5|35907.2|35887.2|35912.5|35892.5|35903.9|35883.9|28
1646660280000|2022-03-07 13:38:00|35909.3|35889.3|35918.1|35898.1|35918.4|35898.4|35906.2|35886.2|27
1646660290000|2022-03-07 13:38:10|35918.4|35898.4|35910.7|35890.7|35919.7|35899.7|35910.2|35890.2|23
1646660300000|2022-03-07 13:38:20|35911.2|35891.2|35909.7|35889.7|35911.2|35891.2|35907.4|35887.4|27
1646660310000|2022-03-07 13:38:30|35907.3|35887.3|35903.2|35883.2|35907.3|35887.3|35902.2|35882.2|26
1646660320000|2022-03-07 13:38:40|35902.6|35882.6|35900.3|35880.3|35903.2|35883.2|35898.5|35878.5|22
1646660330000|2022-03-07 13:38:50|35900.4|35880.4|35903|35883|35903.8|35883.8|35899.7|35879.7|26
1646660340000|2022-03-07 13:39:00|35901.3|35881.3|35887.3|35867.3|35901.3|35881.3|35884.9|35864.9|27
1646660350000|2022-03-07 13:39:10|35887.1|35867.1|35886|35866|35887.7|35867.7|35877.8|35857.8|27
1646660360000|2022-03-07 13:39:20|35884.1|35864.1|35872.8|35852.8|35885.7|35865.7|35871.8|35851.8|27
1646660370000|2022-03-07 13:39:30|35873|35853|35874.8|35854.8|35875.5|35855.5|35871.7|35851.7|26
1646660380000|2022-03-07 13:39:40|35875|35855|35876|35856|35879.9|35859.9|35873.4|35853.4|24
1646660390000|2022-03-07 13:39:50|35878.6|35858.6|35870.9|35850.9|35878.6|35858.6|35866.9|35846.9|28
1646660400000|2022-03-07 13:40:00|35868.9|35848.9|35877.8|35857.8|35881.4|35861.4|35868.9|35848.9|26
1646660410000|2022-03-07 13:40:10|35879|35859|35878.1|35858.1|35888|35868|35876.8|35856.8|27
1646660420000|2022-03-07 13:40:20|35879.2|35859.2|35920.8|35870.8|35922.2|35873.9|35875.5|35855.5|27
1646660430000|2022-03-07 13:40:30|35916.4|35866.4|35913.4|35863.4|35954.9|35867.1|35904.7|35829.6|28
1646660440000|2022-03-07 13:40:40|35913.3|35863.3|35912.9|35862.9|35913.9|35863.9|35910|35860|25
1646660450000|2022-03-07 13:40:50|35912.4|35862.4|35887.7|35867.7|35913|35871.2|35884.2|35859.7|25
1646660460000|2022-03-07 13:41:00|35885.9|35865.9|35883.9|35863.9|35887.4|35867.4|35883|35863|26
1646660470000|2022-03-07 13:41:10|35883.4|35863.4|35883.8|35863.8|35885.7|35865.7|35880.5|35860.5|27
1646660480000|2022-03-07 13:41:20|35884.8|35864.8|35889.5|35869.5|35889.5|35869.5|35884.6|35864.6|26
1646660490000|2022-03-07 13:41:30|35890|35870|35889.6|35869.6|35890.8|35870.8|35888.2|35868.2|22
1646660500000|2022-03-07 13:41:40|35889.1|35869.1|35885.4|35865.4|35890.2|35870.2|35883.1|35863.1|23
1646660510000|2022-03-07 13:41:50|35884.7|35864.7|35888.6|35868.6|35888.6|35868.6|35884.1|35864.1|24
1646660520000|2022-03-07 13:42:00|35888.5|35868.5|35894.8|35874.8|35895.1|35875.1|35888|35868|25
1646660530000|2022-03-07 13:42:10|35894|35874|35896|35876|35897.2|35877.2|35892.8|35872.8|27
1646660540000|2022-03-07 13:42:20|35898.3|35878.3|35913.8|35893.8|35913.8|35893.8|35898.3|35878.3|27
1646660550000|2022-03-07 13:42:30|35919.1|35899.1|35921.5|35901.5|35922.3|35902.3|35916|35896|26
1646660560000|2022-03-07 13:42:40|35921.8|35901.8|35922.5|35902.5|35924.3|35904.3|35918.8|35898.8|28
1646660570000|2022-03-07 13:42:50|35922.8|35902.8|35925.6|35905.6|35926|35906|35920.8|35900.8|24
1646660580000|2022-03-07 13:43:00|35925.4|35905.4|35921.1|35901.1|35925.7|35905.7|35919.1|35899.1|28
1646660590000|2022-03-07 13:43:10|35921.6|35901.6|35922.5|35902.5|35924.7|35904.7|35920|35900|28
1646660600000|2022-03-07 13:43:20|35922.1|35902.1|35920.5|35900.5|35927.4|35907.4|35919.1|35899.1|26
1646660610000|2022-03-07 13:43:30|35921|35901|35921.4|35901.4|35923.6|35903.6|35919.5|35899.5|21
1646660620000|2022-03-07 13:43:40|35922.6|35902.6|35924.4|35904.4|35924.4|35904.4|35922.6|35902.6|22
1646660630000|2022-03-07 13:43:50|35924.7|35904.7|35924.5|35904.5|35926|35906|35922.7|35902.7|25
1646660640000|2022-03-07 13:44:00|35924.3|35904.3|35927.4|35907.4|35929.4|35909.4|35924.3|35904.3|23
1646660650000|2022-03-07 13:44:10|35928.5|35908.5|35928.8|35908.8|35929.2|35909.2|35926.4|35906.4|25
1646660660000|2022-03-07 13:44:20|35929.6|35909.6|35927.3|35907.3|35929.9|35909.9|35922.6|35902.6|26
1646660670000|2022-03-07 13:44:30|35926.1|35906.1|35925.1|35905.1|35928.5|35908.5|35923.5|35903.5|27
1646660680000|2022-03-07 13:44:40|35924.4|35904.4|35924.4|35904.4|35925.6|35905.6|35922.5|35902.5|21
1646660690000|2022-03-07 13:44:50|35924.8|35904.8|35925.2|35905.2|35926.3|35906.3|35923.8|35903.8|19
1646660700000|2022-03-07 13:45:00|35927.9|35907.9|35934.1|35914.1|35934.1|35914.1|35925.6|35905.6|26
1646660710000|2022-03-07 13:45:10|35933.7|35913.7|35953.7|35933.7|36007.4|35937.6|35933.7|35888.3|28
1646660720000|2022-03-07 13:45:20|35952.6|35932.6|35947.8|35927.8|35952.9|35932.9|35947.8|35927.8|26
1646660730000|2022-03-07 13:45:30|35949.8|35929.8|35949.9|35929.9|35952.6|35932.6|35947.9|35927.9|27
1646660740000|2022-03-07 13:45:40|35952.1|35932.1|35953.2|35933.2|35956.3|35936.3|35952.1|35932.1|25
1646660750000|2022-03-07 13:45:50|35957|35937|35975.5|35955.5|35990.6|35959.2|35951.2|35931.2|26
1646660760000|2022-03-07 13:46:00|35975.9|35955.9|35983.7|35933.7|36019.6|35956.9|35972.5|35900.6|27
1646660770000|2022-03-07 13:46:10|35983.5|35933.5|35981.5|35931.5|35985.8|35935.8|35981.5|35931.5|25
1646660780000|2022-03-07 13:46:20|35982.5|35932.5|35984.8|35934.8|36020.9|35941.3|35982.5|35908.2|25
1646660790000|2022-03-07 13:46:30|35986.3|35936.3|35979.6|35929.6|36015.6|35936.3|35978.9|35899.7|29
1646660800000|2022-03-07 13:46:40|35981.2|35931.2|35980.2|35930.2|35981.4|35931.4|35978.9|35928.9|25
1646660810000|2022-03-07 13:46:50|35981.3|35931.3|35970.5|35950.5|35981.4|35951.8|35965.6|35931.3|26
1646660820000|2022-03-07 13:47:00|35971.7|35951.7|35972.8|35952.8|35990.1|35954|35967.8|35934.1|26
1646660830000|2022-03-07 13:47:10|35973.6|35953.6|35986.5|35936.5|36022|35954.2|35973.6|35902|28
1646660840000|2022-03-07 13:47:20|35983.8|35933.8|35979.6|35929.6|36020.8|35936.2|35979.3|35898.3|28
1646660850000|2022-03-07 13:47:30|35980.1|35930.1|36018.8|35898.8|36018.8|35932.2|35978.2|35895.9|26
1646660860000|2022-03-07 13:47:40|36011.1|35896.1|35984.4|35934.4|36023.3|35938.5|35976.5|35896.1|29
1646660870000|2022-03-07 13:47:50|35984.2|35934.2|35983.5|35933.5|35988.1|35938.1|35982.5|35932.5|26
1646660880000|2022-03-07 13:48:00|35982.8|35932.8|35969.7|35949.7|35982.8|35952.3|35966.9|35932.8|26
1646660890000|2022-03-07 13:48:10|35966.8|35946.8|35969.3|35949.3|35972|35952|35966.8|35946.8|27
1646660900000|2022-03-07 13:48:20|35969|35949|36011.9|35900.1|36016.7|35950.1|35967|35897.6|23
1646660910000|2022-03-07 13:48:30|36011.8|35900.4|35970.4|35950.4|36014|35950.4|35969.9|35899|26
1646660920000|2022-03-07 13:48:40|35970.1|35950.1|35983.5|35933.5|36018.7|35950.7|35958|35898.7|26
1646660930000|2022-03-07 13:48:50|35983.4|35933.4|35992.5|35942.5|36018.2|35945|35978|35892.2|27
1646660940000|2022-03-07 13:49:00|35992|35942|35989.5|35939.5|35995.6|35945.6|35984|35934|26
1646660950000|2022-03-07 13:49:10|36017.6|35897.6|36020.2|35900.2|36025.6|35939.5|35986.3|35895.8|24
1646660960000|2022-03-07 13:49:20|36020.4|35900.4|36014.3|35898.3|36024.9|35904.9|36011.7|35896.4|24
1646660970000|2022-03-07 13:49:30|36016.6|35906.2|36003.8|35890.1|36023.9|35906.2|36003.8|35890.1|22
1646660980000|2022-03-07 13:49:40|35982.2|35932.2|36023.5|35903.5|36027.2|35941.1|35977|35890.3|29
1646660990000|2022-03-07 13:49:50|36022.2|35902.2|35961.6|35941.6|36023.7|35949.1|35961.6|35894.6|23
1646661000000|2022-03-07 13:50:00|35961.9|35941.9|35962.5|35942.5|35967.3|35947.3|35961.1|35941.1|27
1646661010000|2022-03-07 13:50:10|35964.6|35944.6|35963.3|35943.3|35964.6|35944.6|35959.8|35939.8|28
1646661020000|2022-03-07 13:50:20|35964.1|35944.1|35965.9|35945.9|35967.3|35947.3|35958.4|35938.4|29
1646661030000|2022-03-07 13:50:30|35970.2|35950.2|35966.7|35946.7|35970.2|35950.2|35963.7|35943.7|29
1646661040000|2022-03-07 13:50:40|35966.2|35946.2|35983.9|35963.9|36031.5|35966.8|35965.5|35911.5|27
1646661050000|2022-03-07 13:50:50|35983.6|35963.6|36020.1|35970.1|36058.1|35998.5|35983.6|35932.7|29
1646661060000|2022-03-07 13:51:00|36018.2|35968.2|36007.1|35987.1|36060.2|35990|36001.1|35939|28
1646661070000|2022-03-07 13:51:10|36007.4|35987.4|36034.8|35984.8|36035|35995.6|36000.6|35979.8|29
1646661080000|2022-03-07 13:51:20|36059.3|35946|36059.1|35939.1|36067.3|35993.2|36013.2|35936.6|27
1646661090000|2022-03-07 13:51:30|36056.9|35936.9|36083.2|35963.2|36083.2|35978.7|36022.4|35934.8|28
1646661100000|2022-03-07 13:51:40|36079.6|35959.6|36079.9|35959.9|36079.9|35962|36065.6|35945.6|26
1646661110000|2022-03-07 13:51:50|36084.6|35964.6|36064.1|36014.1|36101.4|36014.1|36062.3|35964.6|29
1646661120000|2022-03-07 13:52:00|36065.4|36015.4|36048.9|35998.9|36093.7|36015.4|36048.9|35963.6|26
1646661130000|2022-03-07 13:52:10|36037.6|36017.6|36073.1|35953.1|36091|36017.6|36032.5|35946.5|28
1646661140000|2022-03-07 13:52:20|36071.5|35951.5|36028.1|36008.1|36073|36014.7|36021.8|35945.3|27
1646661150000|2022-03-07 13:52:30|36023.4|36003.4|36024.2|36004.2|36070.7|36014.5|36021.8|35957.1|24
1646661160000|2022-03-07 13:52:40|36026.4|36006.4|36018.8|35998.8|36030|36010|36017.5|35997.5|29
1646661170000|2022-03-07 13:52:50|36018.2|35998.2|36061.6|36011.6|36092.5|36011.6|36018.2|35963.6|27
1646661180000|2022-03-07 13:53:00|36042.4|36022.4|36078.9|35958.9|36087.5|36022.4|36042.4|35952.9|29
1646661190000|2022-03-07 13:53:10|36076.3|35960.3|36050.3|36000.3|36090|36003.2|36035.8|35945.6|29
1646661200000|2022-03-07 13:53:20|36055.2|36005.2|36077.9|35957.9|36088.2|36005.2|36045.5|35956.1|28
1646661210000|2022-03-07 13:53:30|36078.7|35958.7|36048.9|36028.9|36081.9|36028.9|36045.3|35949.6|27
1646661220000|2022-03-07 13:53:40|36047.2|36027.2|36041.3|36021.3|36048.7|36028.7|36036.1|36016.1|28
1646661230000|2022-03-07 13:53:50|36043.2|36023.2|36071.1|36021.1|36103.1|36027.1|36040.1|35980.9|27
1646661240000|2022-03-07 13:54:00|36106.7|35996|36115.3|36002.7|36115.3|36027.5|36075.5|35986.2|26
1646661250000|2022-03-07 13:54:10|36113.6|35996.9|36114.6|35998.2|36119|36028.6|36078.6|35991.5|29
1646661260000|2022-03-07 13:54:20|36112.1|35996.7|36112.3|35993.6|36117.2|36034.6|36076.8|35983.9|28
1646661270000|2022-03-07 13:54:30|36114.2|35998.9|36089.7|35969.7|36115|36000.9|36088.9|35968.9|28
1646661280000|2022-03-07 13:54:40|36090.2|35970.2|36107.4|35987.4|36107.6|35987.6|36089.5|35969.5|24
1646661290000|2022-03-07 13:54:50|36110|35990|36106.9|35986.9|36110|35990|36101.7|35981.7|27
1646661300000|2022-03-07 13:55:00|36104.9|35984.9|36145.7|36025.7|36145.7|36025.7|36096.5|35976.5|27
1646661310000|2022-03-07 13:55:10|36129.6|36009.6|36141.5|36021.5|36150|36030|36121|36001|27
1646661320000|2022-03-07 13:55:20|36144.6|36024.6|36147.4|36027.4|36147.5|36027.5|36131.4|36011.4|29
1646661330000|2022-03-07 13:55:30|36148.3|36028.3|36141.5|36021.5|36148.3|36028.3|36115.2|35995.2|28
1646661340000|2022-03-07 13:55:40|36147.5|36027.5|36143.1|36023.1|36147.5|36027.5|36142.4|36022.4|25
1646661350000|2022-03-07 13:55:50|36143.8|36023.8|36138.9|36018.9|36143.8|36023.8|36125.1|36005.1|28
1646661360000|2022-03-07 13:56:00|36138.2|36018.2|36154.5|36034.5|36154.5|36034.5|36131.1|36011.1|26
1646661370000|2022-03-07 13:56:10|36150.3|36030.3|36153.3|36033.3|36154.7|36034.7|36142.9|36022.9|29
1646661380000|2022-03-07 13:56:20|36143.7|36023.7|36127.7|36077.7|36161.3|36082|36127.7|36023.1|28
1646661390000|2022-03-07 13:56:30|36127.1|36077.1|36142.9|36022.9|36165.2|36088.3|36103.5|36017.5|29
1646661400000|2022-03-07 13:56:40|36104.3|36054.3|36156.2|36036.2|36156.2|36065.1|36104.3|36025.1|29
1646661410000|2022-03-07 13:56:50|36154.4|36034.4|36151|36039.8|36155.4|36039.8|36142|36024.1|25
1646661420000|2022-03-07 13:57:00|36146.8|36026.8|36150.5|36036.2|36154|36070.5|36119.8|36024.8|29
1646661430000|2022-03-07 13:57:10|36149.8|36037|36159.3|36041.2|36159.3|36072.5|36117.2|36032.8|27
1646661440000|2022-03-07 13:57:20|36160.1|36041.5|36157.5|36037.5|36160.2|36043.2|36157.1|36037.5|28
1646661450000|2022-03-07 13:57:30|36157.1|36037.1|36094.1|36074.1|36157.4|36086.3|36094.1|36037.1|26
1646661460000|2022-03-07 13:57:40|36095.2|36075.2|36099.9|36079.9|36101.1|36081.1|36094.7|36074.7|28
1646661470000|2022-03-07 13:57:50|36100.6|36080.6|36095.6|36075.6|36100.6|36080.6|36094.3|36074.3|27
1646661480000|2022-03-07 13:58:00|36095|36075|36075.9|36055.9|36095.2|36075.2|36075.9|36041|25
1646661490000|2022-03-07 13:58:10|36076.7|36056.7|36095.2|36045.2|36129.5|36064|36076.7|36015.8|28
1646661500000|2022-03-07 13:58:20|36096.1|36046.1|36078.2|36058.2|36123.7|36064.4|36076.6|36012.3|29
1646661510000|2022-03-07 13:58:30|36078.9|36058.9|36081.8|36061.8|36088.6|36068.6|36073.9|36053.9|27
1646661520000|2022-03-07 13:58:40|36082.2|36062.2|36066.8|36046.8|36082.7|36062.7|36066.8|36046.8|23
1646661530000|2022-03-07 13:58:50|36066.4|36046.4|36065.2|36045.2|36067.2|36047.2|36063.8|36043.8|26
1646661540000|2022-03-07 13:59:00|36064.3|36044.3|36096.2|35976.2|36104.2|36044.3|36054|35974|27
1646661550000|2022-03-07 13:59:10|36097.8|35977.8|36101.1|35981.1|36104.8|35994.5|36093.9|35973.9|28
1646661560000|2022-03-07 13:59:20|36100.6|35980.6|36105.1|35985.1|36105.2|35987.6|36100.6|35980.6|24
1646661570000|2022-03-07 13:59:30|36106.1|35991.6|36106.7|35986.7|36109.9|35993.6|36104|35986.1|25
1646661580000|2022-03-07 13:59:40|36106.4|35986.4|36109.2|35993.2|36109.2|36039.7|36059.7|35981.8|27
1646661590000|2022-03-07 13:59:50|36108.2|35996.1|36073.2|36053.2|36114.2|36053.2|36068.9|35994.5|28
1646661600000|2022-03-07 14:00:00|36070.2|36050.2|36083.3|36063.3|36096.6|36063.3|36070.2|36046.6|29
1646661610000|2022-03-07 14:00:10|36080.9|36060.9|36120.7|36006.7|36124.1|36060.9|36066.8|35993.6|28
1646661620000|2022-03-07 14:00:20|36120|36000|36086.6|36036.6|36120.4|36068|36065.4|35998.5|27
1646661630000|2022-03-07 14:00:30|36123.9|36004.1|36083.1|36033.1|36124.9|36041.3|36077.9|35995.9|28
1646661640000|2022-03-07 14:00:40|36082|36032|36130|36010|36134.5|36032.8|36077.5|35993.3|28
1646661650000|2022-03-07 14:00:50|36129.6|36009.6|36130.9|36010.9|36134|36014|36127.6|36007.6|24
1646661660000|2022-03-07 14:01:00|36131.2|36011.2|36131.7|36011.7|36132|36012|36124.6|36004.6|25
1646661670000|2022-03-07 14:01:10|36134|36014|36132.2|36012.2|36134.1|36014.1|36124.9|36004.9|28
1646661680000|2022-03-07 14:01:20|36133.6|36013.6|36121.2|36001.2|36133.6|36013.6|36115.6|35995.6|27
1646661690000|2022-03-07 14:01:30|36119.5|35999.5|36127.4|36007.4|36128.5|36012.3|36117.7|35997.7|27
1646661700000|2022-03-07 14:01:40|36127.7|36007.7|36114.5|35994.5|36127.7|36011.7|36103.3|35983.3|26
1646661710000|2022-03-07 14:01:50|36112.7|35992.7|36107.2|35987.2|36115.7|35995.7|36107.2|35987.2|22
1646661720000|2022-03-07 14:02:00|36107.8|35987.8|36111|35991|36115.2|35995.2|36106.8|35986.8|22
1646661730000|2022-03-07 14:02:10|36110.1|35990.1|36125.3|36005.3|36129.9|36045.4|36086.6|35989.8|25
1646661740000|2022-03-07 14:02:20|36127.8|36008|36127.5|36009.3|36134.1|36065.4|36083.5|35996.1|28
1646661750000|2022-03-07 14:02:30|36119.6|35999.6|36125.3|36010.8|36130.9|36047.9|36091.9|35999.6|28
1646661760000|2022-03-07 14:02:40|36123.9|36012.3|36125.6|36009.9|36129.7|36044.9|36090.1|36009.4|28
1646661770000|2022-03-07 14:02:50|36126.4|36008.3|36140.4|36020.4|36140.8|36051|36086|36005.6|27
1646661780000|2022-03-07 14:03:00|36134.8|36016.7|36127.8|36007.8|36134.8|36048.1|36094.5|36007|29
1646661790000|2022-03-07 14:03:10|36130.8|36010.8|36121.1|36010.3|36131.2|36045.3|36090.6|36007.3|26
1646661800000|2022-03-07 14:03:20|36121.3|36009.6|36122.6|36010.9|36131|36046.3|36093.3|36006.6|29
1646661810000|2022-03-07 14:03:30|36122.1|36011.4|36128.7|36011.8|36137.5|36047.7|36094.1|36007.2|27
1646661820000|2022-03-07 14:03:40|36133.1|36013.1|36135.3|36021.4|36138.5|36053|36101.6|36009.3|27
1646661830000|2022-03-07 14:03:50|36141.6|36021.6|36143.9|36023.9|36144.9|36062.5|36106.8|36021.6|26
1646661840000|2022-03-07 14:04:00|36142.7|36022.7|36135.8|36015.8|36143.5|36053.5|36100.1|36011|28
1646661850000|2022-03-07 14:04:10|36136.3|36022.6|36075.2|36055.2|36143.2|36064.4|36075.2|36021.5|28
1646661860000|2022-03-07 14:04:20|36074.4|36054.4|36092.7|36042.7|36123.7|36057.4|36074.4|36009.2|29
1646661870000|2022-03-07 14:04:30|36096.7|36046.7|36098.1|36048.1|36127.9|36050.4|36095.2|36010.9|28
1646661880000|2022-03-07 14:04:40|36099.3|36049.3|36138.7|36023.9|36141.6|36053.1|36098.2|36015.4|28
1646661890000|2022-03-07 14:04:50|36138.6|36018.6|36124|36013.7|36141.5|36054.5|36093.6|36013.7|29
1646661900000|2022-03-07 14:05:00|36125.8|36013.3|36092.2|36042.2|36127.1|36048.2|36090.8|36011.8|25
1646661910000|2022-03-07 14:05:10|36090.9|36040.9|36072.3|36052.3|36091.7|36053|36068.9|36036.1|28
1646661920000|2022-03-07 14:05:20|36073.1|36053.1|36074.8|36054.8|36077.1|36057.1|36073.1|36053.1|28
1646661930000|2022-03-07 14:05:30|36072.4|36052.4|36076.1|36056.1|36077.9|36057.9|36070.2|36050.2|29
1646661940000|2022-03-07 14:05:40|36076|36056|36088|36038|36117.5|36056.3|36073.5|36005.4|22
1646661950000|2022-03-07 14:05:50|36088.8|36038.8|36086.7|36036.7|36088.9|36038.9|36085.7|36035.7|22
1646661960000|2022-03-07 14:06:00|36087.1|36037.1|36073.3|36053.3|36090.1|36054.8|36071.1|36037.1|26
1646661970000|2022-03-07 14:06:10|36074.4|36054.4|36072|36052|36075.7|36055.7|36071.1|36051.1|25
1646661980000|2022-03-07 14:06:20|36075.4|36055.4|36070.4|36050.4|36077.1|36057.1|36069.2|36049.2|28
1646661990000|2022-03-07 14:06:30|36072.1|36052.1|36067.6|36047.6|36072.8|36052.8|36063.6|36043.6|26
1646662000000|2022-03-07 14:06:40|36068.2|36048.2|36062.4|36042.4|36068.2|36048.2|36056.7|36036.7|29
1646662010000|2022-03-07 14:06:50|36063.3|36043.3|36061.2|36041.2|36067.7|36047.7|36057.5|36037.5|29
1646662020000|2022-03-07 14:07:00|36060.5|36040.5|36059.2|36039.2|36063|36043|36055.9|36035.9|26
1646662030000|2022-03-07 14:07:10|36063.5|36043.5|36062.9|36042.9|36066.6|36046.6|36059.4|36039.4|28
1646662040000|2022-03-07 14:07:20|36060.1|36040.1|36063|36043|36066.7|36046.7|36059.1|36039.1|24
1646662050000|2022-03-07 14:07:30|36059.3|36039.3|36059.1|36039.1|36063.1|36043.1|36055.3|36035.3|25
1646662060000|2022-03-07 14:07:40|36058.1|36038.1|36063|36043|36065.4|36045.4|36058.1|36038.1|28
1646662070000|2022-03-07 14:07:50|36063.4|36043.4|36063.3|36043.3|36067.3|36047.3|36060.7|36040.7|28
1646662080000|2022-03-07 14:08:00|36064.7|36044.7|36065.3|36045.3|36067.4|36047.4|36063.2|36043.2|29
1646662090000|2022-03-07 14:08:10|36066.9|36046.9|36069.5|36049.5|36071.5|36051.5|36065.7|36045.7|26
1646662100000|2022-03-07 14:08:20|36067|36047|36098.5|36048.5|36127.9|36057.4|36064.1|36011.8|29
1646662110000|2022-03-07 14:08:30|36098.2|36048.2|36098.3|36048.3|36129.7|36049.9|36093.7|36013.5|27
1646662120000|2022-03-07 14:08:40|36096.4|36046.4|36130.7|36015.9|36139.7|36051.1|36096.4|36013.3|27
1646662130000|2022-03-07 14:08:50|36133.3|36019|36142.1|36026.2|36142.1|36055.2|36097.2|36015.1|28
1646662140000|2022-03-07 14:09:00|36143.2|36023.2|36134.4|36014.4|36143.8|36054.8|36104.8|36010.5|29
1646662150000|2022-03-07 14:09:10|36138.5|36018.5|36131.7|36011.7|36138.5|36053.8|36103|36011.7|24
1646662160000|2022-03-07 14:09:20|36133.2|36016|36139.3|36019.3|36142.5|36050.2|36100.2|36011.6|28
1646662170000|2022-03-07 14:09:30|36138.4|36018.4|36126.6|36014.1|36139.4|36019.4|36124.9|36008.7|29
1646662180000|2022-03-07 14:09:40|36096.6|36046.6|36091.4|36041.4|36135.8|36047.1|36088.4|36008.3|28
1646662190000|2022-03-07 14:09:50|36090.7|36040.7|36134.2|36014.6|36134.2|36047.5|36089.6|36008.4|28
1646662200000|2022-03-07 14:10:00|36136.9|36016.9|36136.8|36022.3|36143|36052.3|36099.8|36015.2|28
1646662210000|2022-03-07 14:10:10|36135.4|36023.1|36156.9|36037.6|36156.9|36083.6|36094.3|36023.1|29
1646662220000|2022-03-07 14:10:20|36126.7|36076.7|36185.3|36065.3|36200.4|36081.6|36126.4|36046.3|27
1646662230000|2022-03-07 14:10:30|36186.6|36066.6|36192.1|36072.1|36192.5|36072.5|36183.5|36063.5|28
1646662240000|2022-03-07 14:10:40|36193.3|36073.3|36189|36069|36193.3|36073.3|36188.2|36068.2|22
1646662250000|2022-03-07 14:10:50|36189.1|36069.1|36157.6|36037.6|36211.7|36091.7|36145.5|36025.5|28
1646662260000|2022-03-07 14:11:00|36161.1|36041.1|36136.3|36022.6|36168.2|36048.2|36129.3|36009.3|28
1646662270000|2022-03-07 14:11:10|36137.3|36017.3|36134.7|36015.6|36138.2|36062.1|36107.1|36014.8|27
1646662280000|2022-03-07 14:11:20|36130.9|36018.2|36107.7|36057.7|36134.4|36057.7|36102.2|36018.2|25
1646662290000|2022-03-07 14:11:30|36106.2|36056.2|36104.5|36054.5|36106.4|36056.4|36101.7|36051.7|23
1646662300000|2022-03-07 14:11:40|36104.6|36054.6|36107.3|36057.3|36131.5|36057.3|36100.5|36021.3|25
1646662310000|2022-03-07 14:11:50|36105.9|36055.9|36104.8|36054.8|36105.9|36055.9|36100.9|36050.9|24
1646662320000|2022-03-07 14:12:00|36104.5|36054.5|36102.7|36052.7|36104.5|36054.5|36101.8|36051.8|26
1646662330000|2022-03-07 14:12:10|36104.1|36054.1|36075.4|36055.4|36106.2|36056.2|36075.4|36051.6|23
1646662340000|2022-03-07 14:12:20|36075.6|36055.6|36076.1|36056.1|36083|36063|36066.7|36046.7|26
1646662350000|2022-03-07 14:12:30|36078.5|36058.5|36068.4|36048.4|36084.2|36064.2|36067.9|36047.9|28
1646662360000|2022-03-07 14:12:40|36065.5|36045.5|36041.4|36021.4|36065.5|36045.5|36036.5|36016.5|29
1646662370000|2022-03-07 14:12:50|36045.9|36025.9|36036.6|36016.6|36045.9|36025.9|36035.2|36015.2|27
1646662380000|2022-03-07 14:13:00|36037.6|36017.6|36035|36015|36038.6|36018.6|36033.1|36013.1|29
1646662390000|2022-03-07 14:13:10|36033.6|36013.6|36040.3|36020.3|36043.6|36023.6|36031.7|36011.7|28
1646662400000|2022-03-07 14:13:20|36041.7|36021.7|36041.9|36021.9|36043.5|36023.5|36039.8|36019.8|28
1646662410000|2022-03-07 14:13:30|36042.2|36022.2|36038.6|36018.6|36044.6|36024.6|36038.6|36018.6|25
1646662420000|2022-03-07 14:13:40|36039|36019|36039.7|36019.7|36039.9|36019.9|36035.2|36015.2|26
1646662430000|2022-03-07 14:13:50|36038.8|36018.8|36032.4|36012.4|36039.5|36019.5|36031.4|36011.4|26
1646662440000|2022-03-07 14:14:00|36033.5|36013.5|36033.2|36013.2|36036.2|36016.2|36031.8|36011.8|26
1646662450000|2022-03-07 14:14:10|36032.9|36012.9|36029.3|36009.3|36036.3|36016.3|36027.9|36007.9|27
1646662460000|2022-03-07 14:14:20|36031.7|36011.7|36033|36013|36034.5|36014.5|36027.9|36007.9|24
1646662470000|2022-03-07 14:14:30|36033.1|36013.1|36023.7|36003.7|36033.1|36013.1|36023.4|36003.4|24
1646662480000|2022-03-07 14:14:40|36024.6|36004.6|36029.7|36009.7|36034.2|36009.7|36020.7|35984.2|24
1646662490000|2022-03-07 14:14:50|36028.7|36008.7|36029.5|36009.5|36029.5|36009.5|36024.5|36004.5|24
1646662500000|2022-03-07 14:15:00|36028.1|36008.1|36028.2|36008.2|36034.1|36014.1|36026.4|36006.4|26
1646662510000|2022-03-07 14:15:10|36032.6|36012.6|36032.3|36012.3|36033.3|36013.3|36027.4|36007.4|28
1646662520000|2022-03-07 14:15:20|36032.7|36012.7|36028.1|36008.1|36037.5|36017.5|36028.1|36008.1|26
1646662530000|2022-03-07 14:15:30|36031.7|36011.7|36032.9|36012.9|36039.2|36019.2|36029|36009|29
1646662540000|2022-03-07 14:15:40|36033.3|36013.3|36032.3|36012.3|36041|36021|36028|36008|26
1646662550000|2022-03-07 14:15:50|36030.4|36010.4|36031.8|36011.8|36039.5|36019.5|36030.3|36010.3|27
1646662560000|2022-03-07 14:16:00|36037|36017|36029|36009|36037|36017|36029|36009|27
1646662570000|2022-03-07 14:16:10|36027.8|36007.8|36026.6|36006.6|36030.2|36010.2|36025.9|36005.9|26
1646662580000|2022-03-07 14:16:20|36026.2|36006.2|36025.8|36005.8|36033.2|36013.2|36025.8|36005.8|25
1646662590000|2022-03-07 14:16:30|36027.6|36007.6|36024.7|36004.7|36029.4|36009.4|36024.7|36004.7|26
1646662600000|2022-03-07 14:16:40|36023.5|36003.5|36026.4|36006.4|36026.4|36006.4|36022.3|36002.3|24
1646662610000|2022-03-07 14:16:50|36027.6|36007.6|36017.2|35997.2|36027.6|36007.6|36013.8|35993.8|23
1646662620000|2022-03-07 14:17:00|36016.4|35996.4|36019.5|35999.5|36020.1|36000.1|36016.4|35996.4|27
1646662630000|2022-03-07 14:17:10|36019.9|35999.9|36019.7|35999.7|36022.8|36002.8|36017.9|35997.9|20
1646662640000|2022-03-07 14:17:20|36020.4|36000.4|36023|36003|36025.7|36005.7|36019.1|35999.1|26
1646662650000|2022-03-07 14:17:30|36022.3|36002.3|36026.7|36006.7|36026.7|36006.7|36019|35999|29
1646662660000|2022-03-07 14:17:40|36026.6|36006.6|36021.7|36001.7|36027.1|36007.1|36020.1|36000.1|27
1646662670000|2022-03-07 14:17:50|36021.5|36001.5|36042.2|36022.2|36046.8|36026.8|36020.7|36000.7|29
1646662680000|2022-03-07 14:18:00|36037.8|36017.8|36039.1|36019.1|36042|36022|36036|36016|26
1646662690000|2022-03-07 14:18:10|36038.4|36018.4|36037.4|36017.4|36039.5|36019.5|36036.6|36016.6|24
1646662700000|2022-03-07 14:18:20|36037.6|36017.6|36037.4|36017.4|36039.9|36019.9|36036.7|36016.7|29
1646662710000|2022-03-07 14:18:30|36037.9|36017.9|36035.5|36015.5|36039.2|36019.2|36033.9|36013.9|25
1646662720000|2022-03-07 14:18:40|36041|36021|36041|36021|36042.5|36022.5|36038.5|36018.5|26
1646662730000|2022-03-07 14:18:50|36040.9|36020.9|36040.5|36020.5|36043.6|36023.6|36038.8|36018.8|25
1646662740000|2022-03-07 14:19:00|36040.8|36020.8|36039.4|36019.4|36043.2|36023.2|36039.4|36019.4|24
1646662750000|2022-03-07 14:19:10|36039.9|36019.9|36041.4|36021.4|36042.6|36022.6|36039.6|36019.6|26
1646662760000|2022-03-07 14:19:20|36042.1|36022.1|36042.3|36022.3|36043.6|36023.6|36039.7|36019.7|27
1646662770000|2022-03-07 14:19:30|36042.7|36022.7|36042.3|36022.3|36042.7|36022.7|36039.5|36019.5|26
1646662780000|2022-03-07 14:19:40|36040.9|36020.9|36040.2|36020.2|36043.2|36023.2|36038.7|36018.7|28
1646662790000|2022-03-07 14:19:50|36041.6|36021.6|36041.5|36021.5|36041.8|36021.8|36039.3|36019.3|27
1646662800000|2022-03-07 14:20:00|36037.7|36017.7|36039.5|36019.5|36041.3|36021.3|36037.7|36017.7|26
1646662810000|2022-03-07 14:20:10|36038.9|36018.9|36039.8|36019.8|36042.4|36022.4|36038.1|36018.1|24
1646662820000|2022-03-07 14:20:20|36040.7|36020.7|36040.1|36020.1|36041.5|36021.5|36037|36017|27
1646662830000|2022-03-07 14:20:30|36040|36020|36030.8|36010.8|36043|36023|36030.8|36010.8|26
1646662840000|2022-03-07 14:20:40|36030.3|36010.3|36024.6|36004.6|36032.5|36012.5|36023.9|36003.9|27
1646662850000|2022-03-07 14:20:50|36022.4|36002.4|36036.9|36016.9|36037.9|36017.9|36021.6|36001.6|23
1646662860000|2022-03-07 14:21:00|36041.3|36021.3|36039|36019|36041.3|36021.3|36035.4|36015.4|28
1646662870000|2022-03-07 14:21:10|36035.6|36015.6|36032.3|36012.3|36036.7|36016.7|36031.9|36011.9|27
1646662880000|2022-03-07 14:21:20|36033.4|36013.4|36031.7|36011.7|36035|36015|36029|36009|28
1646662890000|2022-03-07 14:21:30|36030.6|36010.6|36031.7|36011.7|36034.9|36014.9|36029.9|36009.9|26
1646662900000|2022-03-07 14:21:40|36031.9|36011.9|36031.8|36011.8|36034|36014|36029.2|36009.2|26
1646662910000|2022-03-07 14:21:50|36033.3|36013.3|36032.4|36012.4|36037.6|36017.6|36023.4|36003.4|27
1646662920000|2022-03-07 14:22:00|36031.7|36011.7|36027.8|36007.8|36033.5|36013.5|36026.7|36006.7|26
1646662930000|2022-03-07 14:22:10|36027.7|36007.7|36032.4|36012.4|36036|36016|36027|36007|29
1646662940000|2022-03-07 14:22:20|36032.1|36012.1|36030.9|36010.9|36034.5|36014.5|36028.6|36008.6|26
1646662950000|2022-03-07 14:22:30|36029.7|36009.7|36029|36009|36034.1|36014.1|36028.6|36008.6|28
1646662960000|2022-03-07 14:22:40|36029.2|36009.2|36027.4|36007.4|36030.6|36010.6|36023.7|36003.7|26
1646662970000|2022-03-07 14:22:50|36028.2|36008.2|36031.1|36011.1|36031.1|36011.1|36025.1|36005.1|27
1646662980000|2022-03-07 14:23:00|36029.1|36009.1|36028.1|36008.1|36032.6|36012.6|36026.7|36006.7|24
1646662990000|2022-03-07 14:23:10|36030.8|36010.8|36029.6|36009.6|36034.8|36014.8|36028.7|36008.7|25
1646663000000|2022-03-07 14:23:20|36030.3|36010.3|36027|36007|36044.4|36011.5|36024.3|35994.4|29
1646663010000|2022-03-07 14:23:30|36025.6|36005.6|36012|35992|36028.9|36008.9|36012|35992|26
1646663020000|2022-03-07 14:23:40|36009.9|35989.9|36017.9|35997.9|36019|35999|36009.9|35989.9|28
1646663030000|2022-03-07 14:23:50|36016.6|35996.6|35994|35974|36017.4|35997.4|35994|35974|28
1646663040000|2022-03-07 14:24:00|35988.7|35968.7|35989.9|35969.9|35992.3|35972.3|35986.2|35966.2|29
1646663050000|2022-03-07 14:24:10|35990.8|35970.8|35988.4|35968.4|35991.5|35971.5|35986.1|35966.1|29
1646663060000|2022-03-07 14:24:20|35987.6|35967.6|35992.3|35972.3|35998|35978|35985.5|35965.5|26
1646663070000|2022-03-07 14:24:30|35992.6|35972.6|35990.4|35970.4|35992.6|35972.6|35987.1|35967.1|29
1646663080000|2022-03-07 14:24:40|35987.6|35967.6|35990.7|35970.7|35991.1|35971.1|35986|35966|28
1646663090000|2022-03-07 14:24:50|35990.6|35970.6|35992.8|35972.8|35992.8|35972.8|35988.1|35968.1|26
1646663100000|2022-03-07 14:25:00|35992.2|35972.2|35996.6|35976.6|35999.5|35979.5|35992.2|35972.2|25
1646663110000|2022-03-07 14:25:10|35993.5|35973.5|35999.5|35979.5|36005.9|35985.9|35993.5|35973.5|29
1646663120000|2022-03-07 14:25:20|35998.5|35978.5|36017.6|35897.6|36017.6|35978.5|35969.1|35886.6|29
1646663130000|2022-03-07 14:25:30|36014.6|35894.6|36013.5|35898.6|36023|35930.8|35980|35894.6|28
1646663140000|2022-03-07 14:25:40|36017.3|35897.3|35982.4|35932.4|36019.3|35932.4|35976.5|35896.5|27
1646663150000|2022-03-07 14:25:50|35981.5|35931.5|35990.7|35940.7|36030.2|35950|35967.9|35902.8|26
1646663160000|2022-03-07 14:26:00|35992.1|35942.1|36048|35928|36048.6|35946.9|35991|35909.4|28
1646663170000|2022-03-07 14:26:10|36046.5|35926.5|36046.9|35926.9|36049.5|35929.5|36043.2|35923.2|26
1646663180000|2022-03-07 14:26:20|36047.3|35927.3|36039.2|35919.2|36050|35932.4|36039.2|35919.2|28
1646663190000|2022-03-07 14:26:30|36043.8|35923.8|36044.3|35924.3|36049.4|35961.6|36011.6|35922.6|29
1646663200000|2022-03-07 14:26:40|36046.6|35926.6|36040.9|35929.4|36051.4|35962.3|36011.5|35918.6|28
1646663210000|2022-03-07 14:26:50|36015.4|35965.4|36045.2|35931.7|36048.7|35976.4|36015.4|35919.1|27
1646663220000|2022-03-07 14:27:00|36043.6|35923.6|36048.3|35928.3|36048.3|35984.7|36004.7|35919.5|28
1646663230000|2022-03-07 14:27:10|36017.3|35967.3|36012|35992|36050.6|35992.4|36000.6|35931|29
1646663240000|2022-03-07 14:27:20|36011.1|35991.1|36003.9|35983.9|36012.9|35992.9|36001.5|35981.5|27
1646663250000|2022-03-07 14:27:30|36006.1|35986.1|36015.2|35995.2|36027|36007|36006.1|35986.1|29
1646663260000|2022-03-07 14:27:40|36015.4|35995.4|36018.2|35998.2|36019.4|35999.4|36011.2|35991.2|26
1646663270000|2022-03-07 14:27:50|36018.7|35998.7|36012.3|35992.3|36018.7|35998.7|36010.4|35990.4|27
1646663280000|2022-03-07 14:28:00|36010.5|35990.5|36015.9|35995.9|36021.9|36001.9|36003.7|35983.7|28
1646663290000|2022-03-07 14:28:10|36018.4|35998.4|36019.2|35999.2|36022.3|36002.3|36012.8|35992.8|26
1646663300000|2022-03-07 14:28:20|36028.8|36008.8|36023.1|36003.1|36028.8|36008.8|36015.9|35995.9|28
1646663310000|2022-03-07 14:28:30|36015.8|35995.8|36020|36000|36026.3|36006.3|36012.4|35992.4|27
1646663320000|2022-03-07 14:28:40|36019.9|35999.9|36003.6|35983.6|36020.8|36000.8|36001.9|35981.9|29
1646663330000|2022-03-07 14:28:50|36006.3|35986.3|36004|35984|36011.8|35991.8|36002.5|35982.5|27
1646663340000|2022-03-07 14:29:00|36004.7|35984.7|36008.5|35988.5|36010.4|35990.4|35998.6|35978.6|28
1646663350000|2022-03-07 14:29:10|36009.3|35989.3|36008.8|35988.8|36011.1|35991.1|36004.3|35984.3|29
1646663360000|2022-03-07 14:29:20|36008.7|35988.7|36006.8|35986.8|36009.8|35989.8|36004.9|35984.9|26
1646663370000|2022-03-07 14:29:30|36007|35987|36002.9|35982.9|36008.7|35988.7|36001.4|35981.4|26
1646663380000|2022-03-07 14:29:40|36002.6|35982.6|36007.1|35987.1|36007.9|35987.9|36002.6|35982.6|27
1646663390000|2022-03-07 14:29:50|36009.6|35989.6|36008.3|35988.3|36010|35990|36006.3|35986.3|23
1646663400000|2022-03-07 14:30:00|36007.3|35987.3|36003.9|35983.9|36008.5|35988.5|36002.8|35982.8|24
1646663410000|2022-03-07 14:30:10|36003.2|35983.2|36006.2|35986.2|36011.1|35991.1|36003.2|35983.2|27
1646663420000|2022-03-07 14:30:20|36007|35987|36013.8|35993.8|36016.1|35996.1|36005.5|35985.5|29
1646663430000|2022-03-07 14:30:30|36014.2|35994.2|36010|35990|36016.3|35996.3|36009.7|35989.7|23
1646663440000|2022-03-07 14:30:40|36011.6|35991.6|36007.3|35987.3|36011.6|35991.6|36005.6|35985.6|27
1646663450000|2022-03-07 14:30:50|36007|35987|36008.6|35988.6|36009.4|35989.4|36005.8|35985.8|26
1646663460000|2022-03-07 14:31:00|36006.3|35986.3|36005.6|35985.6|36008.6|35988.6|36001.7|35981.7|29
1646663470000|2022-03-07 14:31:10|36005.3|35985.3|36008.3|35988.3|36008.3|35988.3|36004|35984|27
1646663480000|2022-03-07 14:31:20|36007.8|35987.8|36006.5|35986.5|36008.7|35988.7|36004|35984|26
1646663490000|2022-03-07 14:31:30|36006.8|35986.8|36002|35982|36007|35987|36001.5|35981.5|27
1646663500000|2022-03-07 14:31:40|36002.6|35982.6|36015.1|35995.1|36015.1|35995.1|36001.5|35981.5|28
1646663510000|2022-03-07 14:31:50|36012.6|35992.6|36001.3|35981.3|36013.1|35993.1|36000.2|35980.2|24
1646663520000|2022-03-07 14:32:00|36001.5|35981.5|36012.1|35992.1|36012.1|35992.1|35998.7|35978.7|26
1646663530000|2022-03-07 14:32:10|36011.8|35991.8|36009.1|35989.1|36015.2|35995.2|36006.7|35986.7|24
1646663540000|2022-03-07 14:32:20|36009.3|35989.3|36010|35990|36011|35991|36007.4|35987.4|25
1646663550000|2022-03-07 14:32:30|36008.9|35988.9|36007|35987|36011.8|35991.8|36006.5|35986.5|28
1646663560000|2022-03-07 14:32:40|36006.7|35986.7|36008.3|35988.3|36010.8|35990.8|36003.3|35983.3|26
1646663570000|2022-03-07 14:32:50|36008|35988|35998.9|35978.9|36016.8|35988|35994.2|35964.1|27
1646663580000|2022-03-07 14:33:00|35996.8|35976.8|36025.4|35905.4|36027.7|35980.5|35996.1|35899.8|28
1646663590000|2022-03-07 14:33:10|36024.5|35904.5|36023.4|35903.4|36025.6|35905.6|36019.2|35899.2|28
1646663600000|2022-03-07 14:33:20|36021.6|35901.6|36023.9|35903.9|36032.5|35912.5|36021.3|35901.3|25
1646663610000|2022-03-07 14:33:30|36025.2|35905.2|36023.7|35903.7|36030.2|35910.2|36022.8|35902.8|28
1646663620000|2022-03-07 14:33:40|36024.3|35904.3|36028.8|35908.8|36030.8|35910.8|36023.5|35903.5|25
1646663630000|2022-03-07 14:33:50|36031.7|35911.7|36041.4|35921.4|36041.4|35921.4|36031.5|35911.5|27
1646663640000|2022-03-07 14:34:00|36041.1|35921.1|36040.5|35920.5|36041.9|35921.9|36026.2|35913.8|29
1646663650000|2022-03-07 14:34:10|36040.7|35920.7|36033.9|35918.7|36042.6|35922.6|36030.4|35914.2|26
1646663660000|2022-03-07 14:34:20|36034.1|35919.1|36035.7|35922.6|36047.2|35927.2|36032.7|35918|28
1646663670000|2022-03-07 14:34:30|36038.1|35919.7|36034.7|35914.7|36041.5|35921.5|36032.3|35912.7|27
1646663680000|2022-03-07 14:34:40|36027.1|35907.1|36039.2|35919.2|36039.2|35919.2|36027.1|35907.1|27
1646663690000|2022-03-07 14:34:50|36040.1|35920.1|36035.7|35915.7|36042.9|35922.9|36033.6|35913.6|27
1646663700000|2022-03-07 14:35:00|36035.2|35915.2|36037.7|35918.7|36038.4|35918.7|36033.4|35914.2|29
1646663710000|2022-03-07 14:35:10|36001.3|35951.3|36002.5|35952.5|36032.5|35954.1|35998.4|35919.6|26
1646663720000|2022-03-07 14:35:20|36002.2|35952.2|36002.6|35952.6|36003.8|35953.8|36000.2|35950.2|24
1646663730000|2022-03-07 14:35:30|36003.3|35953.3|36003.6|35953.6|36004.7|35954.7|36000.4|35950.4|23
1646663740000|2022-03-07 14:35:40|36004|35954|36045.1|35930|36045.1|35961.1|36003.8|35930|24
1646663750000|2022-03-07 14:35:50|36046|35930.8|36014.6|35964.6|36050.9|35981.1|35999.8|35930.8|26
1646663760000|2022-03-07 14:36:00|36015.9|35965.9|36025.5|35975.5|36060|35975.5|36015.9|35939.9|27
1646663770000|2022-03-07 14:36:10|36055.3|35944|36020.1|35970.1|36057.1|35976.7|36016.3|35939.2|27
1646663780000|2022-03-07 14:36:20|36020.4|35970.4|36008.9|35988.9|36053.4|35988.9|36004.5|35938.1|28
1646663790000|2022-03-07 14:36:30|36058.9|35945.8|36031.4|35981.4|36058.9|35981.4|36024.8|35945.8|28
1646663800000|2022-03-07 14:36:40|36032|35982|36021.1|36001.1|36034.4|36001.1|36016.1|35982|25
1646663810000|2022-03-07 14:36:50|36020.4|36000.4|36033.2|35983.2|36033.2|36003.5|36017.3|35983.2|24
1646663820000|2022-03-07 14:37:00|36065.4|35953.1|36020.9|35970.9|36067.2|35991.8|36009.7|35946.5|27
1646663830000|2022-03-07 14:37:10|36021.8|35971.8|36027.3|35977.3|36027.3|35977.3|36021.8|35971.8|23
1646663840000|2022-03-07 14:37:20|36028.2|35978.2|36022.7|35972.7|36030.5|35980.5|36022.7|35972.7|20
1646663850000|2022-03-07 14:37:30|36022.5|35972.5|36022.9|35972.9|36056.1|35975.5|36019.6|35943.2|24
1646663860000|2022-03-07 14:37:40|36023.1|35973.1|36059.4|35948.6|36059.4|35978|36020.7|35947.2|25
1646663870000|2022-03-07 14:37:50|36025.1|35975.1|36031.8|35981.8|36066.8|35982.2|36025.1|35950.7|28
1646663880000|2022-03-07 14:38:00|36031.6|35981.6|36029.5|35979.5|36031.6|35981.6|36025.6|35975.6|25
1646663890000|2022-03-07 14:38:10|36028.9|35978.9|36024.6|35974.6|36029.6|35979.6|36024.6|35974.6|25
1646663900000|2022-03-07 14:38:20|36023.3|35973.3|36027|35977|36027.4|35977.4|36020.4|35970.4|26
1646663910000|2022-03-07 14:38:30|36007.2|35987.2|36012.1|35992.1|36012.4|35992.4|36007.2|35987.2|26
1646663920000|2022-03-07 14:38:40|36013.8|35993.8|36010.9|35990.9|36014.8|35994.8|36009.1|35989.1|24
1646663930000|2022-03-07 14:38:50|36011|35991|36024.2|36004.2|36029.2|36009.2|36011|35991|29
1646663940000|2022-03-07 14:39:00|36024.5|36004.5|36035.4|36015.4|36035.4|36015.4|36024.3|36004.3|25
1646663950000|2022-03-07 14:39:10|36035.1|36015.1|36028|36008|36036.7|36016.7|36028|36008|21
1646663960000|2022-03-07 14:39:20|36028.7|36008.7|36020.3|36000.3|36045.3|36012.3|36020.1|35995.3|26
1646663970000|2022-03-07 14:39:30|36026.2|36006.2|36020.6|36000.6|36032.7|36006.2|36018.7|35982.7|26
1646663980000|2022-03-07 14:39:40|36020.4|36000.4|36019.6|35999.6|36021|36001|36017.6|35997.6|27
1646663990000|2022-03-07 14:39:50|36019.7|35999.7|36020.4|36000.4|36025.7|36005.7|36019.6|35999.6|23
1646664000000|2022-03-07 14:40:00|36020.5|36000.5|36023.1|36003.1|36024.1|36004.1|36020.5|36000.5|25
1646664010000|2022-03-07 14:40:10|36021.3|36001.3|36021.3|36001.3|36024.7|36004.7|36019|35999|27
1646664020000|2022-03-07 14:40:20|36022.6|36002.6|36021.5|36001.5|36025.8|36005.8|36018.4|35998.4|25
1646664030000|2022-03-07 14:40:30|36021.1|36001.1|36025|36005|36028.8|36008.8|36020.1|36000.1|28
1646664040000|2022-03-07 14:40:40|36025.5|36005.5|36021.3|36001.3|36028|36008|36019.7|35999.7|28
1646664050000|2022-03-07 14:40:50|36022|36002|36022.3|36002.3|36025|36005|36021|36001|25
1646664060000|2022-03-07 14:41:00|36023.2|36003.2|36020.3|36000.3|36023.2|36003.2|36018.2|35998.2|25
1646664070000|2022-03-07 14:41:10|36020.1|36000.1|36021.5|36001.5|36023|36003|36019.6|35999.6|27
1646664080000|2022-03-07 14:41:20|36021|36001|36024.2|36004.2|36025|36005|36020.4|36000.4|26
1646664090000|2022-03-07 14:41:30|36024.9|36004.9|36031|36011|36034.9|36014.9|36024.3|36004.3|23
1646664100000|2022-03-07 14:41:40|36031.3|36011.3|36028.7|36008.7|36033.8|36013.8|36024|36004|23
1646664110000|2022-03-07 14:41:50|36029.4|36009.4|36054|36004|36055.4|36018.6|36024.8|36002.1|29
1646664120000|2022-03-07 14:42:00|36052.4|36002.4|36051|36001|36052.4|36002.4|36045.5|35995.5|29
1646664130000|2022-03-07 14:42:10|36054.5|36004.5|36089.4|35978.6|36095.5|36006.6|36051.9|35975.1|28
1646664140000|2022-03-07 14:42:20|36055.4|36005.4|36059.3|36009.3|36099.4|36011.7|36055.4|35979.3|25
1646664150000|2022-03-07 14:42:30|36060.4|36010.4|36105.9|35985.9|36105.9|36011.2|36060.2|35983.1|27
1646664160000|2022-03-07 14:42:40|36104.9|35985.2|36109.9|35989.9|36111|35991|36104.8|35985.2|26
1646664170000|2022-03-07 14:42:50|36110.7|35990.7|36069.4|36019.4|36112.5|36019.5|36069.4|35988.8|26
1646664180000|2022-03-07 14:43:00|36103.6|35989.3|36104.1|35992.4|36109.6|36023.4|36072.4|35987.5|29
1646664190000|2022-03-07 14:43:10|36104.3|35992.7|36100.6|35990.1|36110.9|36019.2|36067.9|35988.9|28
1646664200000|2022-03-07 14:43:20|36103|35990|36102.8|35991.7|36106.2|36022.1|36070.2|35989.8|28
1646664210000|2022-03-07 14:43:30|36103.5|35991.3|36055.1|36005.1|36119.1|36026.9|36041.8|35981.2|28
1646664220000|2022-03-07 14:43:40|36061.1|36011.1|36070.5|36020.5|36095.2|36022.2|36056.3|35984.6|28
1646664230000|2022-03-07 14:43:50|36072.1|36022.1|36101|35990.9|36105.9|36024.4|36066.9|35988.4|28
1646664240000|2022-03-07 14:44:00|36071.2|36021.2|36047.3|36027.3|36106.1|36036|36047.3|35990.4|27
1646664250000|2022-03-07 14:44:10|36098.4|35978.4|36100.3|35980.3|36101.2|35981.2|36097.3|35977.3|29
1646664260000|2022-03-07 14:44:20|36100.9|35980.9|36099.2|35979.2|36100.9|35982.6|36095.8|35975.8|23
1646664270000|2022-03-07 14:44:30|36099.1|35979.1|36092.6|35972.9|36099.6|36003.3|36053.3|35970.8|28
1646664280000|2022-03-07 14:44:40|36090.3|35971.3|36100.4|35980.7|36100.4|35980.7|36088.2|35970.3|24
1646664290000|2022-03-07 14:44:50|36101.2|35981.2|36102.8|35982.8|36102.8|35982.9|36093.8|35977.5|24
1646664300000|2022-03-07 14:45:00|36105.1|35985.1|36101|35981.8|36109.6|35989.6|36099|35981.4|28
1646664310000|2022-03-07 14:45:10|36102.1|35982.1|36102|35982|36103.9|35983.9|36101.5|35981.5|25
1646664320000|2022-03-07 14:45:20|36095.6|35984|36098.7|35982.5|36101.3|35984.7|36093.3|35978.9|27
1646664330000|2022-03-07 14:45:30|36098|35982.9|36097.5|35980.9|36099.2|35982.9|36092.5|35980|25
1646664340000|2022-03-07 14:45:40|36097.7|35980.6|36105.7|35987.8|36105.7|36020|36065.2|35979.1|28
1646664350000|2022-03-07 14:45:50|36106.2|35987.7|36107.6|35992.4|36108.3|36025.4|36070.4|35987.7|28
1646664360000|2022-03-07 14:46:00|36106.7|35993.3|36080|36030|36113.1|36030|36075.5|35993.3|27
1646664370000|2022-03-07 14:46:10|36110.5|35999.4|36076.7|36026.7|36112.9|36031.1|36074.2|35995.6|23
1646664380000|2022-03-07 14:46:20|36108.4|35997.2|36108.3|35997.5|36108.6|36028.6|36075.8|35993.3|24
1646664390000|2022-03-07 14:46:30|36108.5|35997.8|36119.3|36005.5|36119.7|36035.2|36076.3|35997.7|29
1646664400000|2022-03-07 14:46:40|36119.6|36004.5|36075.4|36025.4|36123.8|36040.6|36075.4|36003.8|28
1646664410000|2022-03-07 14:46:50|36076.8|36026.8|36085.3|36035.3|36114.4|36035.6|36076.8|36002.1|28
1646664420000|2022-03-07 14:47:00|36083.9|36033.9|36072.1|36052.1|36087.2|36052.9|36069.7|36033.9|26
1646664430000|2022-03-07 14:47:10|36072.2|36052.2|36074.1|36054.1|36074.1|36054.1|36069.2|36049.2|25
1646664440000|2022-03-07 14:47:20|36073.3|36053.3|36077.9|36057.9|36077.9|36057.9|36073.3|36053.3|20
1646664450000|2022-03-07 14:47:30|36078.5|36058.5|36074.5|36054.5|36078.8|36058.8|36072.4|36052.4|28
1646664460000|2022-03-07 14:47:40|36074.1|36054.1|36072.4|36052.4|36077.9|36057.9|36072.4|36052.4|25
1646664470000|2022-03-07 14:47:50|36072.2|36052.2|36071.2|36051.2|36073.9|36053.9|36068.3|36048.3|27
1646664480000|2022-03-07 14:48:00|36070.9|36050.9|36072.5|36052.5|36074|36054|36068.7|36048.7|24
1646664490000|2022-03-07 14:48:10|36072.8|36052.8|36069.4|36049.4|36073.4|36053.4|36069.4|36049.4|28
1646664500000|2022-03-07 14:48:20|36069.7|36049.7|36068.9|36048.9|36072.9|36052.9|36068.9|36048.9|21
1646664510000|2022-03-07 14:48:30|36068.4|36048.4|36065.2|36045.2|36070.1|36050.1|36063.3|36043.3|26
1646664520000|2022-03-07 14:48:40|36065.6|36045.6|36069.9|36049.9|36071.2|36051.2|36065.5|36045.5|23
1646664530000|2022-03-07 14:48:50|36069.6|36049.6|36073.8|36053.8|36075.2|36055.2|36065.7|36045.7|26
1646664540000|2022-03-07 14:49:00|36073.5|36053.5|36071.2|36051.2|36074.1|36054.1|36069.3|36049.3|25
1646664550000|2022-03-07 14:49:10|36070.4|36050.4|36066.1|36046.1|36070.7|36050.7|36063.3|36043.3|29
1646664560000|2022-03-07 14:49:20|36066.3|36046.3|36069.7|36049.7|36070.1|36050.1|36065.8|36045.8|25
1646664570000|2022-03-07 14:49:30|36069.8|36049.8|36086.5|36066.5|36086.5|36066.5|36069.8|36049.8|25
1646664580000|2022-03-07 14:49:40|36083.9|36063.9|36084.7|36064.7|36086.8|36066.8|36083.9|36063.9|23
1646664590000|2022-03-07 14:49:50|36085.6|36065.6|36082.7|36062.7|36085.7|36065.7|36082.1|36062.1|22
1646664600000|2022-03-07 14:50:00|36082.5|36062.5|36079.9|36059.9|36083.7|36063.7|36077.6|36057.6|28
1646664610000|2022-03-07 14:50:10|36080.2|36060.2|36083|36063|36083.1|36063.1|36079.6|36059.6|21
1646664620000|2022-03-07 14:50:20|36082.9|36062.9|36074.2|36054.2|36083.4|36063.4|36074.2|36054.2|20
1646664630000|2022-03-07 14:50:30|36074.1|36054.1|36074.5|36054.5|36077.3|36057.3|36067.8|36047.8|28
1646664640000|2022-03-07 14:50:40|36074.2|36054.2|36072|36052|36074.6|36054.6|36070.6|36050.6|23
1646664650000|2022-03-07 14:50:50|36072.2|36052.2|36065.7|36045.7|36072.2|36052.2|36064.7|36044.7|25
1646664660000|2022-03-07 14:51:00|36067.1|36047.1|36066.4|36046.4|36074.2|36054.2|36063.3|36043.3|28
1646664670000|2022-03-07 14:51:10|36067.5|36047.5|36068.1|36048.1|36074.5|36054.5|36063.1|36043.1|25
1646664680000|2022-03-07 14:51:20|36068.7|36048.7|36066.7|36046.7|36069.8|36049.8|36064.9|36044.9|28
1646664690000|2022-03-07 14:51:30|36068.4|36048.4|36074.3|36054.3|36076.1|36056.1|36064.6|36044.6|25
1646664700000|2022-03-07 14:51:40|36073.9|36053.9|36071.5|36051.5|36078.8|36058.8|36066.9|36046.9|27
1646664710000|2022-03-07 14:51:50|36072.3|36052.3|36062.8|36042.8|36072.7|36052.7|36058.5|36038.5|26
1646664720000|2022-03-07 14:52:00|36063.6|36043.6|36065.4|36045.4|36066.9|36046.9|36059.7|36039.7|27
1646664730000|2022-03-07 14:52:10|36067.1|36047.1|36066.4|36046.4|36070.6|36050.6|36057.2|36037.2|28
1646664740000|2022-03-07 14:52:20|36066.1|36046.1|36065.7|36045.7|36066.6|36046.6|36055.4|36035.4|26
1646664750000|2022-03-07 14:52:30|36062.6|36042.6|36059.6|36039.6|36062.6|36042.6|36055.4|36035.4|28
1646664760000|2022-03-07 14:52:40|36059.5|36039.5|36061.7|36041.7|36062.6|36042.6|36059.5|36039.5|20
1646664770000|2022-03-07 14:52:50|36061.9|36041.9|36058.7|36038.7|36062.4|36042.4|36058.4|36038.4|20
1646664780000|2022-03-07 14:53:00|36059.7|36039.7|36063|36043|36063|36043|36053.4|36033.4|26
1646664790000|2022-03-07 14:53:10|36062.5|36042.5|36066.5|36046.5|36069.1|36049.1|36059.9|36039.9|29
1646664800000|2022-03-07 14:53:20|36065.2|36045.2|36064.8|36044.8|36067.4|36047.4|36063|36043|26
1646664810000|2022-03-07 14:53:30|36065.6|36045.6|36066|36046|36066.3|36046.3|36062.8|36042.8|24
1646664820000|2022-03-07 14:53:40|36065.9|36045.9|36063.4|36043.4|36068.6|36048.6|36060.3|36040.3|26
1646664830000|2022-03-07 14:53:50|36065.3|36045.3|36064.8|36044.8|36068.3|36048.3|36063.6|36043.6|25
1646664840000|2022-03-07 14:54:00|36063.9|36043.9|36063.8|36043.8|36068.4|36048.4|36058.9|36038.9|29
1646664850000|2022-03-07 14:54:10|36062.8|36042.8|36055|36035|36064.2|36044.2|36055|36035|28
1646664860000|2022-03-07 14:54:20|36057.2|36037.2|36042.1|36022.1|36057.2|36037.2|36042.1|36022.1|27
1646664870000|2022-03-07 14:54:30|36043.3|36023.3|36062.2|36042.2|36062.2|36042.2|36042.5|36022.5|28
1646664880000|2022-03-07 14:54:40|36060.3|36040.3|36064.9|36044.9|36065.9|36045.9|36060.3|36040.3|27
1646664890000|2022-03-07 14:54:50|36065|36045|36062.6|36042.6|36067.2|36047.2|36061.9|36041.9|27
1646664900000|2022-03-07 14:55:00|36064|36044|36063.6|36043.6|36067|36047|36061.6|36041.6|26
1646664910000|2022-03-07 14:55:10|36062.9|36042.9|36060.5|36040.5|36065.6|36045.6|36056.9|36036.9|27
1646664920000|2022-03-07 14:55:20|36060.9|36040.9|36061.6|36041.6|36063.1|36043.1|36059.6|36039.6|27
1646664930000|2022-03-07 14:55:30|36069.1|36049.1|36080.4|36060.4|36080.9|36060.9|36062.7|36042.7|29
1646664940000|2022-03-07 14:55:40|36081.6|36061.6|36084.2|36064.2|36088|36068|36078.7|36058.7|29
1646664950000|2022-03-07 14:55:50|36084.7|36064.7|36085.9|36065.9|36088|36068|36084.5|36064.5|27
1646664960000|2022-03-07 14:56:00|36086|36066|36082.7|36062.7|36086.5|36066.5|36081.3|36061.3|25
1646664970000|2022-03-07 14:56:10|36082.4|36062.4|36082.6|36062.6|36089.4|36069.4|36082.1|36062.1|26
1646664980000|2022-03-07 14:56:20|36083.4|36063.4|36086.5|36066.5|36086.5|36066.5|36080.8|36060.8|27
1646664990000|2022-03-07 14:56:30|36086.2|36066.2|36081.6|36061.6|36086.5|36066.5|36081.3|36061.3|27
1646665000000|2022-03-07 14:56:40|36080.6|36060.6|36080.6|36060.6|36081.9|36061.9|36080.5|36060.5|25
1646665010000|2022-03-07 14:56:50|36082|36062|36082.1|36062.1|36083.7|36063.7|36079.1|36059.1|28
1646665020000|2022-03-07 14:57:00|36082.5|36062.5|36083.2|36063.2|36084.3|36064.3|36079.8|36059.8|25
1646665030000|2022-03-07 14:57:10|36083.4|36063.4|36080.3|36060.3|36083.4|36063.4|36078.6|36058.6|27
1646665040000|2022-03-07 14:57:20|36079.3|36059.3|36104.7|36084.7|36105.2|36085.2|36079.3|36059.3|27
1646665050000|2022-03-07 14:57:30|36105.9|36085.9|36104|36084|36108.8|36088.8|36101.4|36081.4|28
1646665060000|2022-03-07 14:57:40|36103.8|36083.8|36107.4|36087.4|36108.6|36088.6|36101.4|36081.4|27
1646665070000|2022-03-07 14:57:50|36107.3|36087.3|36108.5|36088.5|36109.1|36089.1|36103.6|36083.6|26
1646665080000|2022-03-07 14:58:00|36108.4|36088.4|36106.8|36086.8|36109.7|36089.7|36105.1|36085.1|27
1646665090000|2022-03-07 14:58:10|36105.6|36085.6|36105.4|36085.4|36120.2|36100.2|36100.8|36080.8|26
1646665100000|2022-03-07 14:58:20|36107.9|36087.9|36106.6|36086.6|36113|36093|36105.6|36085.6|27
1646665110000|2022-03-07 14:58:30|36105.8|36085.8|36106.9|36086.9|36111.3|36091.3|36105.3|36085.3|26
1646665120000|2022-03-07 14:58:40|36105.6|36085.6|36108.5|36088.5|36111.2|36091.2|36105.6|36085.6|25
1646665130000|2022-03-07 14:58:50|36109.9|36089.9|36108.8|36088.8|36111.4|36091.4|36106.5|36086.5|25
1646665140000|2022-03-07 14:59:00|36109.8|36089.8|36110.4|36090.4|36111.4|36091.4|36105.6|36085.6|23
1646665150000|2022-03-07 14:59:10|36110.1|36090.1|36110.6|36090.6|36113.2|36093.2|36107.6|36087.6|24
1646665160000|2022-03-07 14:59:20|36110.2|36090.2|36111.5|36091.5|36113.7|36093.7|36109.7|36089.7|25
1646665170000|2022-03-07 14:59:30|36109.5|36089.5|36109.4|36089.4|36113.1|36093.1|36108.5|36088.5|26
1646665180000|2022-03-07 14:59:40|36109.1|36089.1|36108.5|36088.5|36112.6|36092.6|36108.2|36088.2|25
1646665190000|2022-03-07 14:59:50|36112.1|36092.1|36110.2|36090.2|36112.1|36092.1|36108.5|36088.5|27
1646665200000|2022-03-07 15:00:00|36110.7|36090.7|36113.7|36093.7|36118.8|36098.8|36107.9|36087.9|28
1646665210000|2022-03-07 15:00:10|36113.3|36093.3|36113.8|36093.8|36116.2|36096.2|36110.7|36090.7|28
1646665220000|2022-03-07 15:00:20|36114.5|36094.5|36117.8|36097.8|36125.9|36105.9|36111.6|36091.6|25
1646665230000|2022-03-07 15:00:30|36119.3|36099.3|36117.9|36097.9|36122.5|36102.5|36117.7|36097.7|23
1646665240000|2022-03-07 15:00:40|36120.5|36100.5|36116.6|36096.6|36121.5|36101.5|36115.6|36095.6|25
1646665250000|2022-03-07 15:00:50|36116.8|36096.8|36123.3|36103.3|36127.4|36107.4|36114.7|36094.7|25
1646665260000|2022-03-07 15:01:00|36123.8|36103.8|36114.5|36094.5|36123.8|36103.8|36112.8|36092.8|25
1646665270000|2022-03-07 15:01:10|36114.4|36094.4|36111.7|36091.7|36117.2|36097.2|36108.8|36088.8|28
1646665280000|2022-03-07 15:01:20|36112.1|36092.1|36113.1|36093.1|36116.9|36096.9|36110.9|36090.9|28
1646665290000|2022-03-07 15:01:30|36113.9|36093.9|36116.6|36096.6|36116.6|36096.6|36110.1|36090.1|25
1646665300000|2022-03-07 15:01:40|36116.5|36096.5|36109.9|36089.9|36118|36098|36107.7|36087.7|27
1646665310000|2022-03-07 15:01:50|36110|36090|36111.6|36091.6|36112.5|36092.5|36102.8|36082.8|27
1646665320000|2022-03-07 15:02:00|36111.2|36091.2|36111.4|36091.4|36116.2|36096.2|36110.6|36090.6|25
1646665330000|2022-03-07 15:02:10|36110|36090|36112.5|36092.5|36117.3|36097.3|36107.8|36087.8|27
1646665340000|2022-03-07 15:02:20|36112.4|36092.4|36115.8|36095.8|36118.4|36098.4|36111.8|36091.8|27
1646665350000|2022-03-07 15:02:30|36120.2|36100.2|36120.2|36100.2|36122|36102|36117.7|36097.7|27
1646665360000|2022-03-07 15:02:40|36120.4|36100.4|36122|36102|36124.7|36104.7|36119.2|36099.2|28
1646665370000|2022-03-07 15:02:50|36122.2|36102.2|36119.6|36099.6|36123.6|36103.6|36116.9|36096.9|25
1646665380000|2022-03-07 15:03:00|36120.9|36100.9|36116.1|36096.1|36120.9|36100.9|36114|36094|26
1646665390000|2022-03-07 15:03:10|36116.4|36096.4|36134.9|36114.9|36134.9|36114.9|36112|36092|27
1646665400000|2022-03-07 15:03:20|36119.9|36099.9|36125.5|36105.5|36125.8|36105.8|36116.3|36096.3|29
1646665410000|2022-03-07 15:03:30|36125.9|36105.9|36120.4|36100.4|36129.5|36109.5|36117.7|36097.7|29
1646665420000|2022-03-07 15:03:40|36113.8|36093.8|36121.3|36101.3|36122.8|36102.8|36113.8|36093.8|27
1646665430000|2022-03-07 15:03:50|36121.2|36101.2|36134.8|36114.8|36135.5|36115.5|36116.8|36096.8|27
1646665440000|2022-03-07 15:04:00|36134.5|36114.5|36136.5|36116.5|36137.3|36117.3|36118.7|36098.7|28
1646665450000|2022-03-07 15:04:10|36137.5|36117.5|36154.8|36134.8|36155.6|36135.6|36119.6|36099.6|29
1646665460000|2022-03-07 15:04:20|36153.4|36133.4|36133.4|36113.4|36186.3|36134.9|36130.1|36066.5|27
1646665470000|2022-03-07 15:04:30|36134.7|36114.7|36187.1|36069.6|36189|36117|36133.5|36068.8|25
1646665480000|2022-03-07 15:04:40|36184.2|36069.7|36147.7|36097.7|36184.5|36101.3|36146.1|36069.7|23
1646665490000|2022-03-07 15:04:50|36147.4|36097.4|36147.7|36097.7|36148.1|36098.1|36146.2|36096.2|19
1646665500000|2022-03-07 15:05:00|36147.6|36097.6|36152.4|36102.4|36186.2|36104.9|36146|36070|23
1646665510000|2022-03-07 15:05:10|36154.1|36104.1|36153.8|36103.8|36187.7|36108.7|36151.5|36067.7|25
1646665520000|2022-03-07 15:05:20|36156.9|36106.9|36157.5|36107.5|36188.3|36108.9|36153.3|36074.3|29
1646665530000|2022-03-07 15:05:30|36188.5|36077.9|36186.7|36075|36188.5|36107.6|36155|36074.3|26
1646665540000|2022-03-07 15:05:40|36186.8|36075.8|36158.7|36108.7|36186.9|36108.7|36155.5|36074.8|24
1646665550000|2022-03-07 15:05:50|36159.1|36109.1|36158.1|36138.1|36192.9|36138.1|36158.1|36079.2|28
1646665560000|2022-03-07 15:06:00|36162|36142|36230.4|36117.1|36235.1|36156.5|36160.2|36115.7|27
1646665570000|2022-03-07 15:06:10|36230.8|36118.5|36231.3|36117.1|36237.6|36149.1|36196.9|36111.3|28
1646665580000|2022-03-07 15:06:20|36234.8|36114.8|36234.5|36114.5|36237.8|36118.5|36227.9|36110.4|27
1646665590000|2022-03-07 15:06:30|36234.9|36114.9|36228.1|36108.7|36237|36117.6|36227.9|36108.4|25
1646665600000|2022-03-07 15:06:40|36229.7|36109.7|36228.4|36108.4|36233.5|36114.4|36227.5|36107.5|26
1646665610000|2022-03-07 15:06:50|36228.9|36108.9|36232.9|36113.7|36232.9|36115.5|36228.3|36108.3|28
1646665620000|2022-03-07 15:07:00|36231.9|36113.9|36231.1|36112.2|36232|36116.1|36227.5|36107.5|27
1646665630000|2022-03-07 15:07:10|36228.5|36115.6|36210.8|36160.8|36240.1|36160.8|36208.5|36115.6|27
1646665640000|2022-03-07 15:07:20|36210.3|36160.3|36227|36113.8|36231.2|36160.9|36195.4|36107.6|26
1646665650000|2022-03-07 15:07:30|36222.1|36111.3|36226.7|36106.9|36229.5|36144.5|36194.5|36104.8|25
1646665660000|2022-03-07 15:07:40|36222.4|36108|36153.2|36133.2|36224.8|36144.4|36151.5|36107.5|29
1646665670000|2022-03-07 15:07:50|36151.5|36131.5|36153.8|36133.8|36153.8|36133.8|36151.3|36131.3|25
1646665680000|2022-03-07 15:08:00|36153.3|36133.3|36221.8|36102.1|36223.4|36154.9|36152.3|36100.3|29
1646665690000|2022-03-07 15:08:10|36216.4|36103.8|36214.2|36102.8|36221.2|36133.6|36181.1|36100|25
1646665700000|2022-03-07 15:08:20|36214.6|36101.1|36186|36136|36220.2|36140.1|36186|36101|23
1646665710000|2022-03-07 15:08:30|36185.5|36135.5|36192.9|36142.9|36221.6|36143.3|36182.8|36107.3|25
1646665720000|2022-03-07 15:08:40|36221.4|36104.6|36173.3|36153.3|36224.5|36158|36156.9|36104.6|29
1646665730000|2022-03-07 15:08:50|36174.5|36154.5|36164.5|36144.5|36179.3|36159.3|36164.5|36144.5|25
1646665740000|2022-03-07 15:09:00|36214.1|36100.7|36186.9|36136.9|36220.2|36138.9|36182.7|36099.7|29
1646665750000|2022-03-07 15:09:10|36187.7|36137.7|36146.1|36126.1|36188.1|36139.2|36144.5|36124.5|26
1646665760000|2022-03-07 15:09:20|36146.4|36126.4|36177.8|36157.8|36178.5|36158.5|36146.4|36126.4|27
1646665770000|2022-03-07 15:09:30|36177.4|36157.4|36175.6|36155.6|36177.7|36157.7|36173.4|36153.4|26
1646665780000|2022-03-07 15:09:40|36175.9|36155.9|36175|36155|36176.3|36156.3|36172.9|36152.9|23
1646665790000|2022-03-07 15:09:50|36174.6|36154.6|36169.3|36149.3|36175.1|36155.1|36159.8|36139.8|28
1646665800000|2022-03-07 15:10:00|36169.1|36149.1|36220.4|36100.4|36220.4|36152.2|36163.6|36100.4|27
1646665810000|2022-03-07 15:10:10|36213.7|36102.3|36210.9|36099.5|36214|36136.3|36180|36099.5|27
1646665820000|2022-03-07 15:10:20|36180.4|36130.4|36184.8|36134.8|36224.2|36151.6|36163.2|36111.7|25
1646665830000|2022-03-07 15:10:30|36185.3|36135.3|36199.2|36149.2|36228.5|36149.2|36185.3|36108|28
1646665840000|2022-03-07 15:10:40|36198.9|36148.9|36187.5|36167.5|36201.8|36168.7|36159.5|36127.8|26
1646665850000|2022-03-07 15:10:50|36178.6|36158.6|36191.8|36171.8|36194.3|36174.3|36178.6|36158.6|27
1646665860000|2022-03-07 15:11:00|36194.4|36174.4|36195.6|36175.6|36201.8|36181.8|36191.2|36171.2|28
1646665870000|2022-03-07 15:11:10|36195.5|36175.5|36206.9|36186.9|36207.9|36187.9|36192.8|36172.8|23
1646665880000|2022-03-07 15:11:20|36207.7|36187.7|36224.5|36174.5|36257.1|36187.7|36206.8|36140|28
1646665890000|2022-03-07 15:11:30|36225.1|36175.1|36221.4|36201.4|36274.5|36205.5|36219.4|36160.7|27
1646665900000|2022-03-07 15:11:40|36220.7|36200.7|36207|36187|36269.8|36202.6|36201.9|36138.9|29
1646665910000|2022-03-07 15:11:50|36206.9|36186.9|36210.8|36190.8|36212.2|36192.2|36204.8|36184.8|28
1646665920000|2022-03-07 15:12:00|36211.1|36191.1|36228.2|36178.2|36257.7|36194.1|36210.9|36142|22
1646665930000|2022-03-07 15:12:10|36228.4|36178.4|36234.4|36184.4|36235.4|36185.4|36228.1|36178.1|26
1646665940000|2022-03-07 15:12:20|36234|36184|36240.2|36190.2|36242.8|36192.8|36234|36184|27
1646665950000|2022-03-07 15:12:30|36241.7|36191.7|36250.4|36200.4|36287|36201.4|36241.4|36168.4|28
1646665960000|2022-03-07 15:12:40|36250.9|36200.9|36256.3|36206.3|36289.6|36209.4|36250.4|36177.1|26
1646665970000|2022-03-07 15:12:50|36257|36207|36259.8|36209.8|36300.2|36215|36254.7|36175.9|26
1646665980000|2022-03-07 15:13:00|36260.9|36210.9|36259.5|36209.5|36291|36210.9|36255.3|36180.3|25
1646665990000|2022-03-07 15:13:10|36255.9|36205.9|36285.3|36169.7|36285.3|36208.6|36249.3|36169.7|25
1646666000000|2022-03-07 15:13:20|36286.1|36171.4|36251.7|36201.7|36286.1|36202|36244.9|36170.8|22
1646666010000|2022-03-07 15:13:30|36253|36203|36294.7|36181.7|36296.6|36211.1|36252.4|36178.8|26
1646666020000|2022-03-07 15:13:40|36293.7|36182.1|36257|36207|36293.7|36207|36252.7|36179.3|28
1646666030000|2022-03-07 15:13:50|36255.2|36205.2|36228.4|36208.4|36258.6|36215.2|36224.2|36204.2|20
1646666040000|2022-03-07 15:14:00|36230|36210|36224.2|36204.2|36230|36210|36222.4|36202.4|28
1646666050000|2022-03-07 15:14:10|36224.3|36204.3|36223.2|36203.2|36227.4|36207.4|36220.3|36200.3|26
1646666060000|2022-03-07 15:14:20|36222.8|36202.8|36217.7|36197.7|36223.6|36203.6|36215.6|36195.6|28
1646666070000|2022-03-07 15:14:30|36215.6|36195.6|36222.1|36202.1|36222.1|36202.1|36215.6|36195.6|28
1646666080000|2022-03-07 15:14:40|36221.5|36201.5|36214.7|36194.7|36222.8|36202.8|36211.1|36191.1|26
1646666090000|2022-03-07 15:14:50|36214.2|36194.2|36221.5|36201.5|36222.2|36202.2|36214.2|36194.2|27
1646666100000|2022-03-07 15:15:00|36220.7|36200.7|36224.3|36204.3|36224.3|36204.3|36218.8|36198.8|25
1646666110000|2022-03-07 15:15:10|36224.9|36204.9|36221.6|36201.6|36224.9|36204.9|36217.3|36197.3|27
1646666120000|2022-03-07 15:15:20|36221.3|36201.3|36221.2|36201.2|36225|36205|36217.7|36197.7|28
1646666130000|2022-03-07 15:15:30|36222.3|36202.3|36224.8|36204.8|36224.9|36204.9|36218.8|36198.8|27
1646666140000|2022-03-07 15:15:40|36224.3|36204.3|36225.3|36205.3|36226.9|36206.9|36224.3|36204.3|28
1646666150000|2022-03-07 15:15:50|36224.7|36204.7|36206.8|36186.8|36224.7|36204.7|36206.6|36186.6|27
1646666160000|2022-03-07 15:16:00|36206.6|36186.6|36209.8|36189.8|36219.3|36199.3|36206.6|36186.6|22
1646666170000|2022-03-07 15:16:10|36209.9|36189.9|36216.8|36196.8|36216.8|36196.8|36209.9|36189.9|25
1646666180000|2022-03-07 15:16:20|36218|36198|36220.6|36200.6|36220.6|36200.6|36217.2|36197.2|28
1646666190000|2022-03-07 15:16:30|36219.7|36199.7|36223.8|36203.8|36224|36204|36218.3|36198.3|25
1646666200000|2022-03-07 15:16:40|36224.9|36204.9|36217.3|36197.3|36224.9|36204.9|36216|36196|25
1646666210000|2022-03-07 15:16:50|36216.8|36196.8|36215|36195|36218.7|36198.7|36213.4|36193.4|27
1646666220000|2022-03-07 15:17:00|36216|36196|36214.8|36194.8|36221.9|36201.9|36213.4|36193.4|26
1646666230000|2022-03-07 15:17:10|36215.2|36195.2|36215.7|36195.7|36216.1|36196.1|36213.4|36193.4|24
1646666240000|2022-03-07 15:17:20|36215.6|36195.6|36218.8|36198.8|36218.8|36198.8|36215.6|36195.6|22
1646666250000|2022-03-07 15:17:30|36216.5|36196.5|36214.5|36194.5|36216.9|36196.9|36214.4|36194.4|24
1646666260000|2022-03-07 15:17:40|36214.8|36194.8|36211.7|36191.7|36215.1|36195.1|36210.7|36190.7|23
1646666270000|2022-03-07 15:17:50|36210.4|36190.4|36209.5|36189.5|36211.9|36191.9|36209|36189|25
1646666280000|2022-03-07 15:18:00|36209.7|36189.7|36210.5|36190.5|36211.1|36191.1|36208.7|36188.7|21
1646666290000|2022-03-07 15:18:10|36210.7|36190.7|36218.6|36198.6|36220.7|36200.7|36208.2|36188.2|18
1646666300000|2022-03-07 15:18:20|36220.9|36200.9|36215.3|36195.3|36222.8|36202.8|36212.9|36192.9|25
1646666310000|2022-03-07 15:18:30|36214.4|36194.4|36219.9|36199.9|36224.9|36204.9|36214.1|36194.1|25
1646666320000|2022-03-07 15:18:40|36220.4|36200.4|36247.8|36227.8|36248.4|36228.4|36219.6|36199.6|25
1646666330000|2022-03-07 15:18:50|36246.2|36226.2|36239.1|36219.1|36250.1|36230.1|36239.1|36219.1|28
1646666340000|2022-03-07 15:19:00|36241.3|36221.3|36258.2|36238.2|36258.2|36238.2|36241.3|36221.3|24
1646666350000|2022-03-07 15:19:10|36258.3|36238.3|36253.2|36233.2|36259.9|36239.9|36253.2|36233.2|25
1646666360000|2022-03-07 15:19:20|36255.5|36235.5|36255.4|36235.4|36256.5|36236.5|36252.3|36232.3|20
1646666370000|2022-03-07 15:19:30|36255.6|36235.6|36260.2|36240.2|36261.8|36241.8|36255.2|36235.2|23
1646666380000|2022-03-07 15:19:40|36260.1|36240.1|36275.9|36255.9|36278|36258|36260.1|36240.1|25
1646666390000|2022-03-07 15:19:50|36276.3|36256.3|36276.3|36256.3|36278.8|36258.8|36272.4|36252.4|25
1646666400000|2022-03-07 15:20:00|36275|36255|36266.5|36246.5|36276|36256|36266.5|36246.5|26
1646666410000|2022-03-07 15:20:10|36266.7|36246.7|36264.5|36244.5|36268.5|36248.5|36264.3|36244.3|25
1646666420000|2022-03-07 15:20:20|36264.8|36244.8|36264.6|36244.6|36265.4|36245.4|36264|36244|20
1646666430000|2022-03-07 15:20:30|36263.9|36243.9|36261|36241|36263.9|36243.9|36256.5|36236.5|27
1646666440000|2022-03-07 15:20:40|36261.5|36241.5|36253.1|36233.1|36262.4|36242.4|36253.1|36233.1|22
1646666450000|2022-03-07 15:20:50|36253|36233|36253.4|36233.4|36254.3|36234.3|36251.7|36231.7|27
1646666460000|2022-03-07 15:21:00|36253.8|36233.8|36251.1|36231.1|36254.7|36234.7|36251.1|36231.1|24
1646666470000|2022-03-07 15:21:10|36251.4|36231.4|36249.5|36229.5|36251.4|36231.4|36247.6|36227.6|25
1646666480000|2022-03-07 15:21:20|36249.4|36229.4|36253.6|36233.6|36255.9|36235.9|36249.4|36229.4|26
1646666490000|2022-03-07 15:21:30|36253|36233|36250.9|36230.9|36255|36235|36250.9|36230.9|23
1646666500000|2022-03-07 15:21:40|36248.9|36228.9|36250.3|36230.3|36251.5|36231.5|36246|36226|25
1646666510000|2022-03-07 15:21:50|36250|36230|36255.9|36235.9|36256.4|36236.4|36249.6|36229.6|24
1646666520000|2022-03-07 15:22:00|36256.2|36236.2|36256.8|36236.8|36260.7|36240.7|36255.3|36235.3|27
1646666530000|2022-03-07 15:22:10|36257|36237|36255.3|36235.3|36259.8|36239.8|36252.7|36232.7|26
1646666540000|2022-03-07 15:22:20|36255.6|36235.6|36258|36238|36258.9|36238.9|36253.9|36233.9|26
1646666550000|2022-03-07 15:22:30|36258.5|36238.5|36259|36239|36259|36239|36256.2|36236.2|21
1646666560000|2022-03-07 15:22:40|36259.9|36239.9|36262.4|36242.4|36263.9|36243.9|36259.8|36239.8|26
1646666570000|2022-03-07 15:22:50|36261.4|36241.4|36260.9|36240.9|36261.5|36241.5|36259.6|36239.6|22
1646666580000|2022-03-07 15:23:00|36261.8|36241.8|36259.7|36239.7|36265.1|36245.1|36259.7|36239.7|24
1646666590000|2022-03-07 15:23:10|36260.3|36240.3|36255|36235|36263.8|36243.8|36252.7|36232.7|27
1646666600000|2022-03-07 15:23:20|36255.9|36235.9|36260.7|36240.7|36261.3|36241.3|36253.9|36233.9|27
1646666610000|2022-03-07 15:23:30|36261.9|36241.9|36265.4|36245.4|36266|36246|36261|36241|24
1646666620000|2022-03-07 15:23:40|36264.7|36244.7|36264.2|36244.2|36265.5|36245.5|36263|36243|27
1646666630000|2022-03-07 15:23:50|36263.5|36243.5|36264.8|36244.8|36266.6|36246.6|36261.4|36241.4|24
1646666640000|2022-03-07 15:24:00|36264.9|36244.9|36271.1|36251.1|36271.9|36251.9|36264.9|36244.9|24
1646666650000|2022-03-07 15:24:10|36269.8|36249.8|36271.1|36251.1|36272.7|36252.7|36269.6|36249.6|26
1646666660000|2022-03-07 15:24:20|36271|36251|36268.4|36248.4|36271.3|36251.3|36266.9|36246.9|24
1646666670000|2022-03-07 15:24:30|36268.1|36248.1|36261.7|36241.7|36268.3|36248.3|36261.1|36241.1|27
1646666680000|2022-03-07 15:24:40|36263.7|36243.7|36268.8|36248.8|36268.8|36248.8|36262.2|36242.2|27
1646666690000|2022-03-07 15:24:50|36268.1|36248.1|36270.3|36250.3|36271.7|36251.7|36268|36248|26
1646666700000|2022-03-07 15:25:00|36272|36252|36274|36254|36275.7|36255.7|36270.7|36250.7|26
1646666710000|2022-03-07 15:25:10|36274.7|36254.7|36310.3|36260.3|36342.6|36268.8|36274.5|36229.4|26
1646666720000|2022-03-07 15:25:20|36310.2|36260.2|36397.8|36277.8|36397.8|36328.5|36302.1|36230.1|29
1646666730000|2022-03-07 15:25:30|36397.7|36277.7|36417.2|36297.2|36425.1|36305.1|36396.8|36276.8|26
1646666740000|2022-03-07 15:25:40|36420.3|36300.3|36369.2|36249.2|36420.5|36328.1|36348.1|36241.7|29
1646666750000|2022-03-07 15:25:50|36365.7|36245.7|36378.5|36258.5|36380.9|36260.9|36365.7|36245.7|27
1646666760000|2022-03-07 15:26:00|36379.2|36259.2|36390.8|36370.8|36407.5|36372.6|36375.9|36259.2|27
1646666770000|2022-03-07 15:26:10|36407.2|36357.2|36402.8|36282.8|36434.9|36375|36363.8|36282.2|29
1646666780000|2022-03-07 15:26:20|36403.7|36286.1|36375.8|36325.8|36408.6|36325.8|36372.7|36283.1|25
1646666790000|2022-03-07 15:26:30|36375.6|36325.6|36412.8|36302.2|36415.3|36336.3|36375.6|36302.2|28
1646666800000|2022-03-07 15:26:40|36383.3|36333.3|36377.3|36327.3|36414.6|36335.8|36374.7|36296.6|28
1646666810000|2022-03-07 15:26:50|36376.1|36326.1|36379.2|36329.2|36379.2|36329.2|36372.7|36322.7|28
1646666820000|2022-03-07 15:27:00|36379.3|36329.3|36378.6|36328.6|36381.9|36331.9|36368|36318|29
1646666830000|2022-03-07 15:27:10|36377.9|36327.9|36377.4|36327.4|36380.1|36330.1|36376.2|36326.2|27
1646666840000|2022-03-07 15:27:20|36378.9|36328.9|36374|36324|36379.4|36329.4|36373.2|36323.2|26
1646666850000|2022-03-07 15:27:30|36374.4|36324.4|36378.6|36328.6|36384.6|36334.6|36374|36324|27
1646666860000|2022-03-07 15:27:40|36378.3|36328.3|36375.2|36355.2|36394|36374|36373.2|36328.1|28
1646666870000|2022-03-07 15:27:50|36373.4|36353.4|36382.9|36362.9|36402|36382|36372.3|36352.3|27
1646666880000|2022-03-07 15:28:00|36383.3|36363.3|36415.1|36395.1|36415.1|36395.1|36383.2|36363.2|28
1646666890000|2022-03-07 15:28:10|36413.2|36393.2|36403|36383|36413.2|36393.2|36395.2|36375.2|29
1646666900000|2022-03-07 15:28:20|36403.3|36383.3|36391.1|36371.1|36403.3|36383.3|36386|36366|27
1646666910000|2022-03-07 15:28:30|36390.8|36370.8|36399.1|36379.1|36399.1|36379.1|36390.8|36370.8|28
1646666920000|2022-03-07 15:28:40|36396.9|36376.9|36395.4|36375.4|36396.9|36376.9|36393.9|36373.9|27
1646666930000|2022-03-07 15:28:50|36395.3|36375.3|36398.5|36378.5|36398.7|36378.7|36395.3|36375.3|25
1646666940000|2022-03-07 15:29:00|36397.3|36377.3|36395.5|36375.5|36401.7|36381.7|36395.1|36375.1|27
1646666950000|2022-03-07 15:29:10|36389.4|36369.4|36386.1|36366.1|36392.5|36372.5|36385|36365|25
1646666960000|2022-03-07 15:29:20|36385.1|36365.1|36386.8|36366.8|36388.9|36368.9|36378.3|36358.3|28
1646666970000|2022-03-07 15:29:30|36386.9|36366.9|36389.2|36369.2|36389.2|36369.2|36384.2|36364.2|27
1646666980000|2022-03-07 15:29:40|36390|36370|36387.6|36367.6|36409|36389|36386.5|36366.5|27
1646666990000|2022-03-07 15:29:50|36384.2|36364.2|36375.7|36355.7|36403.4|36383.4|36375.7|36355.7|28
1646667000000|2022-03-07 15:30:00|36377|36357|36384.4|36364.4|36384.4|36364.4|36375.8|36355.8|24
1646667010000|2022-03-07 15:30:10|36383.3|36363.3|36379|36359|36393.5|36373.5|36378.6|36358.6|24
1646667020000|2022-03-07 15:30:20|36378.7|36358.7|36381.4|36361.4|36381.4|36361.4|36373.6|36353.6|26
1646667030000|2022-03-07 15:30:30|36380|36360|36380.6|36360.6|36380.8|36360.8|36378.2|36358.2|21
1646667040000|2022-03-07 15:30:40|36379.5|36359.5|36376.6|36356.6|36380.2|36360.2|36374.7|36354.7|25
1646667050000|2022-03-07 15:30:50|36375.2|36355.2|36379.4|36359.4|36382.4|36362.4|36373.3|36353.3|27
1646667060000|2022-03-07 15:31:00|36380.1|36360.1|36379.9|36359.9|36383.6|36363.6|36379.9|36359.9|27
1646667070000|2022-03-07 15:31:10|36379.8|36359.8|36377.2|36357.2|36380.1|36360.1|36374.3|36354.3|24
1646667080000|2022-03-07 15:31:20|36376.6|36356.6|36371.5|36351.5|36377.1|36357.1|36370.3|36350.3|23
1646667090000|2022-03-07 15:31:30|36371.8|36351.8|36369.8|36349.8|36373.2|36353.2|36369.6|36349.6|22
1646667100000|2022-03-07 15:31:40|36371.7|36351.7|36370.8|36350.8|36375|36355|36369.2|36349.2|22
1646667110000|2022-03-07 15:31:50|36369.6|36349.6|36366.7|36346.7|36378.5|36358.5|36366.7|36346.7|27
1646667120000|2022-03-07 15:32:00|36364.6|36344.6|36362.4|36342.4|36371.7|36351.7|36361.9|36341.9|27
1646667130000|2022-03-07 15:32:10|36361.8|36341.8|36363.1|36343.1|36365.5|36345.5|36359.7|36339.7|27
1646667140000|2022-03-07 15:32:20|36362.8|36342.8|36361.7|36341.7|36366.2|36346.2|36360.2|36340.2|28
1646667150000|2022-03-07 15:32:30|36362.2|36342.2|36367.6|36347.6|36368.6|36348.6|36360.1|36340.1|28
1646667160000|2022-03-07 15:32:40|36367.8|36347.8|36373.1|36353.1|36376.9|36356.9|36367.7|36347.7|27
1646667170000|2022-03-07 15:32:50|36372|36352|36367.2|36347.2|36373.6|36353.6|36367.1|36347.1|25
1646667180000|2022-03-07 15:33:00|36366.7|36346.7|36370.4|36350.4|36373.3|36353.3|36366.2|36346.2|22
1646667190000|2022-03-07 15:33:10|36369.7|36349.7|36366.3|36346.3|36377|36357|36364.1|36344.1|29
1646667200000|2022-03-07 15:33:20|36367.1|36347.1|36368.5|36348.5|36369.4|36349.4|36366.9|36346.9|20
1646667210000|2022-03-07 15:33:30|36367.8|36347.8|36363.4|36343.4|36367.8|36347.8|36363.2|36343.2|20
1646667220000|2022-03-07 15:33:40|36363.5|36343.5|36371.9|36351.9|36372.9|36352.9|36362.9|36342.9|21
1646667230000|2022-03-07 15:33:50|36372.5|36352.5|36374.5|36354.5|36376.6|36356.6|36368.9|36348.9|25
1646667240000|2022-03-07 15:34:00|36374.4|36354.4|36380.1|36360.1|36381.6|36361.6|36372.2|36352.2|27
1646667250000|2022-03-07 15:34:10|36381.7|36361.7|36380.5|36360.5|36384.5|36364.5|36380.5|36360.5|25
1646667260000|2022-03-07 15:34:20|36381.7|36361.7|36380.2|36360.2|36384.1|36364.1|36376.7|36356.7|26
1646667270000|2022-03-07 15:34:30|36379.3|36359.3|36378.1|36358.1|36381|36361|36373.7|36353.7|26
1646667280000|2022-03-07 15:34:40|36377.8|36357.8|36380.8|36360.8|36381.8|36361.8|36374.5|36354.5|25
1646667290000|2022-03-07 15:34:50|36381.3|36361.3|36375.4|36355.4|36382.9|36362.9|36373.8|36353.8|23
1646667300000|2022-03-07 15:35:00|36375.3|36355.3|36370.3|36350.3|36375.9|36355.9|36369.3|36349.3|25
1646667310000|2022-03-07 15:35:10|36370.9|36350.9|36365|36345|36375.5|36355.5|36363.8|36343.8|29
1646667320000|2022-03-07 15:35:20|36368.5|36348.5|36367.7|36347.7|36368.5|36348.5|36361.1|36341.1|26
1646667330000|2022-03-07 15:35:30|36369|36349|36370.2|36350.2|36372.2|36352.2|36367.8|36347.8|29
1646667340000|2022-03-07 15:35:40|36370.3|36350.3|36364.3|36344.3|36373.2|36353.2|36362.7|36342.7|26
1646667350000|2022-03-07 15:35:50|36364.5|36344.5|36368.7|36348.7|36368.7|36348.7|36364.3|36344.3|27
1646667360000|2022-03-07 15:36:00|36366|36346|36368.7|36348.7|36372.2|36352.2|36365.6|36345.6|27
1646667370000|2022-03-07 15:36:10|36373.2|36353.2|36370.2|36350.2|36373.2|36353.2|36369|36349|27
1646667380000|2022-03-07 15:36:20|36367.9|36347.9|36369.7|36349.7|36371.2|36351.2|36367.4|36347.4|26
1646667390000|2022-03-07 15:36:30|36371.2|36351.2|36371.4|36351.4|36381.1|36361.1|36368.9|36348.9|25
1646667400000|2022-03-07 15:36:40|36371.6|36351.6|36377.6|36357.6|36378.1|36358.1|36369.5|36349.5|24
1646667410000|2022-03-07 15:36:50|36378.1|36358.1|36361.3|36341.3|36378.1|36358.1|36361.3|36341.3|25
1646667420000|2022-03-07 15:37:00|36361|36341|36358.4|36338.4|36364.8|36344.8|36356.7|36336.7|24
1646667430000|2022-03-07 15:37:10|36357.4|36337.4|36356.5|36336.5|36360.9|36340.9|36356.5|36336.5|26
1646667440000|2022-03-07 15:37:20|36356|36336|36353.4|36333.4|36356.8|36336.8|36352.4|36332.4|23
1646667450000|2022-03-07 15:37:30|36353.2|36333.2|36354|36334|36355.5|36335.5|36352.2|36332.2|25
1646667460000|2022-03-07 15:37:40|36354.5|36334.5|36351.9|36331.9|36355.3|36335.3|36351.4|36331.4|21
1646667470000|2022-03-07 15:37:50|36351.8|36331.8|36353|36333|36353.2|36333.2|36347.4|36327.4|26
1646667480000|2022-03-07 15:38:00|36352.5|36332.5|36349.8|36329.8|36354.9|36334.9|36348.8|36328.8|25
1646667490000|2022-03-07 15:38:10|36350.8|36330.8|36351.7|36331.7|36352.8|36332.8|36350.4|36330.4|24
1646667500000|2022-03-07 15:38:20|36351.9|36331.9|36351.5|36331.5|36353.5|36333.5|36351|36331|24
1646667510000|2022-03-07 15:38:30|36351.1|36331.1|36355.3|36335.3|36355.5|36335.5|36351.1|36331.1|26
1646667520000|2022-03-07 15:38:40|36355.1|36335.1|36354.4|36334.4|36355.2|36335.2|36353|36333|23
1646667530000|2022-03-07 15:38:50|36354.2|36334.2|36352.2|36332.2|36354.3|36334.3|36351.7|36331.7|24
1646667540000|2022-03-07 15:39:00|36350.9|36330.9|36346.3|36326.3|36351.7|36331.7|36344.5|36324.5|26
1646667550000|2022-03-07 15:39:10|36346.1|36326.1|36344.3|36324.3|36347.8|36327.8|36343.4|36323.4|25
1646667560000|2022-03-07 15:39:20|36344.2|36324.2|36344.6|36324.6|36347.4|36327.4|36344.2|36324.2|27
1646667570000|2022-03-07 15:39:30|36345.1|36325.1|36344|36324|36345.7|36325.7|36342.9|36322.9|26
1646667580000|2022-03-07 15:39:40|36343.9|36323.9|36348.4|36328.4|36350.1|36330.1|36343.9|36323.9|28
1646667590000|2022-03-07 15:39:50|36348.2|36328.2|36350.5|36330.5|36352|36332|36348.2|36328.2|23
1646667600000|2022-03-07 15:40:00|36351|36331|36345.7|36325.7|36352.2|36332.2|36345.5|36325.5|28
1646667610000|2022-03-07 15:40:10|36345.8|36325.8|36349.5|36329.5|36349.5|36329.5|36345.3|36325.3|26
1646667620000|2022-03-07 15:40:20|36349|36329|36346.4|36326.4|36349.1|36329.1|36345.6|36325.6|22
1646667630000|2022-03-07 15:40:30|36348.1|36328.1|36346.6|36326.6|36348.1|36328.1|36346|36326|24
1646667640000|2022-03-07 15:40:40|36346.4|36326.4|36344.4|36324.4|36346.7|36326.7|36344|36324|24
1646667650000|2022-03-07 15:40:50|36344.5|36324.5|36408.1|36291.7|36410.8|36338|36343.4|36290.1|28
1646667660000|2022-03-07 15:41:00|36407.8|36295.9|36350.8|36330.8|36421.2|36373.6|36350.8|36291.3|28
1646667670000|2022-03-07 15:41:10|36346.7|36326.7|36368.2|36318.2|36398.6|36339.4|36344.6|36288|28
1646667680000|2022-03-07 15:41:20|36368.9|36318.9|36342|36322|36398.6|36326|36339.6|36285.2|27
1646667690000|2022-03-07 15:41:30|36342.3|36322.3|36345.4|36325.4|36352|36332|36337.1|36317.1|26
1646667700000|2022-03-07 15:41:40|36341|36321|36335.6|36315.6|36341|36321|36335.5|36315.5|20
1646667710000|2022-03-07 15:41:50|36339.1|36319.1|36343.3|36323.3|36346.2|36326.2|36338.3|36318.3|23
1646667720000|2022-03-07 15:42:00|36341.7|36321.7|36343.6|36323.6|36345.2|36325.2|36341.7|36321.7|24
1646667730000|2022-03-07 15:42:10|36345.6|36325.6|36357.1|36337.1|36357.4|36337.4|36345.6|36325.6|25
1646667740000|2022-03-07 15:42:20|36355.6|36335.6|36354.1|36334.1|36368.7|36340.1|36351|36318.7|27
1646667750000|2022-03-07 15:42:30|36354.2|36334.2|36366|36346|36369.4|36349.4|36353.7|36333.7|27
1646667760000|2022-03-07 15:42:40|36366.7|36346.7|36361.3|36341.3|36367.3|36347.3|36361.1|36341.1|26
1646667770000|2022-03-07 15:42:50|36362.1|36342.1|36367.7|36347.7|36369.3|36349.3|36361.4|36341.4|28
1646667780000|2022-03-07 15:43:00|36367.8|36347.8|36371.9|36351.9|36372.5|36352.5|36361|36341|27
1646667790000|2022-03-07 15:43:10|36369.4|36349.4|36368.5|36348.5|36372|36352|36365.6|36345.6|28
1646667800000|2022-03-07 15:43:20|36368.2|36348.2|36371.3|36351.3|36373.9|36353.9|36368.2|36348.2|27
1646667810000|2022-03-07 15:43:30|36371.4|36351.4|36372.3|36352.3|36376|36356|36370.5|36350.5|27
1646667820000|2022-03-07 15:43:40|36375.1|36355.1|36378.1|36358.1|36380.1|36360.1|36373.9|36353.9|26
1646667830000|2022-03-07 15:43:50|36379|36359|36376.2|36356.2|36384.6|36364.6|36376.2|36356.2|23
1646667840000|2022-03-07 15:44:00|36373|36353|36369.7|36349.7|36378.4|36358.4|36365.7|36345.7|27
1646667850000|2022-03-07 15:44:10|36365.6|36345.6|36347|36327|36370.6|36350.6|36342.2|36322.2|27
1646667860000|2022-03-07 15:44:20|36346.3|36326.3|36327|36307|36346.3|36326.3|36327|36307|27
1646667870000|2022-03-07 15:44:30|36321.4|36301.4|36330.5|36310.5|36332.3|36312.3|36321.4|36301.4|27
1646667880000|2022-03-07 15:44:40|36331.2|36311.2|36338.4|36318.4|36390.1|36319.9|36328.5|36271.4|29
1646667890000|2022-03-07 15:44:50|36338.8|36318.8|36338.1|36318.1|36339.8|36319.8|36327|36307|25
1646667900000|2022-03-07 15:45:00|36337.7|36317.7|36339|36319|36341.9|36321.9|36328.8|36308.8|27
1646667910000|2022-03-07 15:45:10|36339.1|36319.1|36337.6|36317.6|36339.3|36319.3|36337.2|36317.2|21
1646667920000|2022-03-07 15:45:20|36337.7|36317.7|36339.2|36319.2|36339.4|36319.4|36336.6|36316.6|25
1646667930000|2022-03-07 15:45:30|36339|36319|36328.9|36308.9|36339.6|36319.6|36325.3|36305.3|28
1646667940000|2022-03-07 15:45:40|36328.5|36308.5|36330.5|36310.5|36330.9|36310.9|36327.8|36307.8|25
1646667950000|2022-03-07 15:45:50|36327.8|36307.8|36328.5|36308.5|36329.3|36309.3|36326.7|36306.7|19
1646667960000|2022-03-07 15:46:00|36328.7|36308.7|36339.9|36319.9|36341.7|36321.7|36328.7|36308.7|25
1646667970000|2022-03-07 15:46:10|36341|36321|36341.5|36321.5|36342.7|36322.7|36340.1|36320.1|28
1646667980000|2022-03-07 15:46:20|36342.6|36322.6|36338|36318|36342.6|36322.6|36337.5|36317.5|20
1646667990000|2022-03-07 15:46:30|36338.6|36318.6|36340|36320|36343.5|36323.5|36338.6|36318.6|26
1646668000000|2022-03-07 15:46:40|36339.7|36319.7|36340.8|36320.8|36342.5|36322.5|36339.3|36319.3|26
1646668010000|2022-03-07 15:46:50|36341.7|36321.7|36343.6|36323.6|36343.6|36323.6|36339.9|36319.9|22
1646668020000|2022-03-07 15:47:00|36342.7|36322.7|36339.8|36319.8|36344.2|36324.2|36339|36319|27
1646668030000|2022-03-07 15:47:10|36339.9|36319.9|36334.6|36314.6|36341.5|36321.5|36334.6|36314.6|25
1646668040000|2022-03-07 15:47:20|36333.9|36313.9|36339.4|36319.4|36340.9|36320.9|36333.9|36313.9|26
1646668050000|2022-03-07 15:47:30|36339.5|36319.5|36348.3|36328.3|36348.4|36328.4|36339.3|36319.3|28
1646668060000|2022-03-07 15:47:40|36347.8|36327.8|36356.6|36336.6|36358.8|36338.8|36347.8|36327.8|27
1646668070000|2022-03-07 15:47:50|36357|36337|36353.3|36333.3|36357.2|36337.2|36352.4|36332.4|26
1646668080000|2022-03-07 15:48:00|36353.5|36333.5|36356.2|36336.2|36356.2|36336.2|36352.7|36332.7|23
1646668090000|2022-03-07 15:48:10|36356.3|36336.3|36360.2|36340.2|36365.7|36345.7|36355.6|36335.6|24
1646668100000|2022-03-07 15:48:20|36357.3|36337.3|36358.2|36338.2|36363.7|36343.7|36356.2|36336.2|25
1646668110000|2022-03-07 15:48:30|36358.6|36338.6|36356|36336|36363|36343|36353.8|36333.8|28
1646668120000|2022-03-07 15:48:40|36355.3|36335.3|36355.2|36335.2|36358.5|36338.5|36352.1|36332.1|27
1646668130000|2022-03-07 15:48:50|36354.9|36334.9|36357.6|36337.6|36357.6|36337.6|36354.2|36334.2|25
1646668140000|2022-03-07 15:49:00|36355.2|36335.2|36356.3|36336.3|36358|36338|36355.2|36335.2|27
1646668150000|2022-03-07 15:49:10|36357.3|36337.3|36354.1|36334.1|36358.9|36338.9|36354.1|36334.1|24
1646668160000|2022-03-07 15:49:20|36354.9|36334.9|36350.3|36330.3|36355.8|36335.8|36347.2|36327.2|23
1646668170000|2022-03-07 15:49:30|36350.8|36330.8|36355.7|36335.7|36356.7|36336.7|36350.8|36330.8|26
1646668180000|2022-03-07 15:49:40|36356.1|36336.1|36352.2|36332.2|36356.7|36336.7|36350.6|36330.6|26
1646668190000|2022-03-07 15:49:50|36352.4|36332.4|36353.6|36333.6|36360.5|36340.5|36351.8|36331.8|27
1646668200000|2022-03-07 15:50:00|36357.9|36337.9|36356.2|36336.2|36360.7|36340.7|36353.4|36333.4|27
1646668210000|2022-03-07 15:50:10|36355.6|36335.6|36353.3|36333.3|36357.4|36337.4|36349.9|36329.9|27
1646668220000|2022-03-07 15:50:20|36352.2|36332.2|36354.8|36334.8|36361.4|36341.4|36350.5|36330.5|28
1646668230000|2022-03-07 15:50:30|36355.2|36335.2|36356.1|36336.1|36359.7|36339.7|36351.7|36331.7|29
1646668240000|2022-03-07 15:50:40|36349.3|36329.3|36353|36333|36356.7|36336.7|36349.3|36329.3|27
1646668250000|2022-03-07 15:50:50|36350.3|36330.3|36343.6|36323.6|36351|36331|36340.4|36320.4|27
1646668260000|2022-03-07 15:51:00|36342.7|36322.7|36345.1|36325.1|36346.4|36326.4|36339.8|36319.8|24
1646668270000|2022-03-07 15:51:10|36345.3|36325.3|36345.3|36325.3|36345.9|36325.9|36339.8|36319.8|19
1646668280000|2022-03-07 15:51:20|36345.5|36325.5|36352.2|36332.2|36352.2|36332.2|36345.5|36325.5|29
1646668290000|2022-03-07 15:51:30|36349.5|36329.5|36358|36338|36360.6|36340.6|36349.5|36329.5|26
1646668300000|2022-03-07 15:51:40|36357.9|36337.9|36350.9|36330.9|36359.3|36339.3|36350.7|36330.7|28
1646668310000|2022-03-07 15:51:50|36352.2|36332.2|36359.2|36339.2|36360.8|36340.8|36346.3|36326.3|27
1646668320000|2022-03-07 15:52:00|36357.7|36337.7|36361.9|36341.9|36362.7|36342.7|36356.4|36336.4|27
1646668330000|2022-03-07 15:52:10|36360.6|36340.6|36343.2|36323.2|36362.3|36342.3|36343.2|36323.2|28
1646668340000|2022-03-07 15:52:20|36344.4|36324.4|36330.3|36310.3|36346.8|36326.8|36327.7|36307.7|27
1646668350000|2022-03-07 15:52:30|36329.3|36309.3|36326.8|36306.8|36330.3|36310.3|36325|36305|29
1646668360000|2022-03-07 15:52:40|36327.3|36307.3|36322.2|36302.2|36335|36315|36321.2|36301.2|25
1646668370000|2022-03-07 15:52:50|36318.9|36298.9|36312.9|36292.9|36318.9|36298.9|36311.2|36291.2|27
1646668380000|2022-03-07 15:53:00|36312.8|36292.8|36313.9|36293.9|36316.8|36296.8|36308.8|36288.8|29
1646668390000|2022-03-07 15:53:10|36315.2|36295.2|36317.3|36297.3|36321.4|36301.4|36315.2|36295.2|24
1646668400000|2022-03-07 15:53:20|36316.1|36296.1|36320.1|36300.1|36320.2|36300.2|36315.9|36295.9|29
1646668410000|2022-03-07 15:53:30|36319.3|36299.3|36322.1|36302.1|36322.2|36302.2|36318.7|36298.7|24
1646668420000|2022-03-07 15:53:40|36322.4|36302.4|36325.7|36305.7|36329.5|36309.5|36321.5|36301.5|26
1646668430000|2022-03-07 15:53:50|36326.4|36306.4|36333.6|36313.6|36336.7|36316.7|36326.2|36306.2|26
1646668440000|2022-03-07 15:54:00|36333.8|36313.8|36328.3|36308.3|36334.3|36314.3|36328.2|36308.2|26
1646668450000|2022-03-07 15:54:10|36334.5|36314.5|36332.7|36312.7|36336|36316|36329.6|36309.6|28
1646668460000|2022-03-07 15:54:20|36333|36313|36330.2|36310.2|36333|36313|36326.8|36306.8|26
1646668470000|2022-03-07 15:54:30|36329.8|36309.8|36328.7|36308.7|36331|36311|36328.4|36308.4|28
1646668480000|2022-03-07 15:54:40|36328.8|36308.8|36331.4|36311.4|36332.2|36312.2|36328.8|36308.8|25
1646668490000|2022-03-07 15:54:50|36331.1|36311.1|36329.2|36309.2|36331.9|36311.9|36324.9|36304.9|28
1646668500000|2022-03-07 15:55:00|36327.9|36307.9|36330.4|36310.4|36330.5|36310.5|36327.2|36307.2|25
1646668510000|2022-03-07 15:55:10|36330.7|36310.7|36328.1|36308.1|36330.9|36310.9|36327.6|36307.6|24
1646668520000|2022-03-07 15:55:20|36323.4|36303.4|36329.7|36309.7|36335.2|36315.2|36313.7|36293.7|25
1646668530000|2022-03-07 15:55:30|36328|36308|36325|36305|36329.4|36309.4|36320|36300|27
1646668540000|2022-03-07 15:55:40|36325.3|36305.3|36326.9|36306.9|36328.8|36308.8|36325.3|36305.3|28
1646668550000|2022-03-07 15:55:50|36326.8|36306.8|36331.4|36311.4|36332.2|36312.2|36326.8|36306.8|26
1646668560000|2022-03-07 15:56:00|36332.4|36312.4|36333.9|36313.9|36333.9|36313.9|36328.1|36308.1|26
1646668570000|2022-03-07 15:56:10|36333.8|36313.8|36336.6|36316.6|36337.9|36317.9|36333.2|36313.2|25
1646668580000|2022-03-07 15:56:20|36337.5|36317.5|36340.4|36320.4|36340.4|36320.4|36336.3|36316.3|22
1646668590000|2022-03-07 15:56:30|36340.1|36320.1|36335.9|36315.9|36340.2|36320.2|36335.9|36315.9|25
1646668600000|2022-03-07 15:56:40|36337.2|36317.2|36333|36313|36338.1|36318.1|36332.2|36312.2|22
1646668610000|2022-03-07 15:56:50|36333.8|36313.8|36331.4|36311.4|36335.2|36315.2|36328.2|36308.2|26
1646668620000|2022-03-07 15:57:00|36332|36312|36326.1|36306.1|36332|36312|36325.2|36305.2|26
1646668630000|2022-03-07 15:57:10|36327.4|36307.4|36324.4|36304.4|36327.4|36307.4|36321.4|36301.4|28
1646668640000|2022-03-07 15:57:20|36323.6|36303.6|36322.6|36302.6|36327.7|36307.7|36322|36302|27
1646668650000|2022-03-07 15:57:30|36323.4|36303.4|36314.3|36294.3|36326.4|36306.4|36310.3|36290.3|20
1646668660000|2022-03-07 15:57:40|36314.1|36294.1|36317|36297|36320.5|36300.5|36313.7|36293.7|23
1646668670000|2022-03-07 15:57:50|36316.9|36296.9|36314.4|36294.4|36319.5|36299.5|36311.1|36291.1|25
1646668680000|2022-03-07 15:58:00|36314.8|36294.8|36314|36294|36314.8|36294.8|36310.7|36290.7|26
1646668690000|2022-03-07 15:58:10|36314.3|36294.3|36313.1|36293.1|36314.3|36294.3|36310.7|36290.7|24
1646668700000|2022-03-07 15:58:20|36314.2|36294.2|36307.8|36287.8|36314.5|36294.5|36306.7|36286.7|23
1646668710000|2022-03-07 15:58:30|36308.3|36288.3|36295.5|36275.5|36308.4|36288.4|36289.9|36269.9|27
1646668720000|2022-03-07 15:58:40|36300.8|36280.8|36305.8|36285.8|36305.8|36285.8|36297.7|36277.7|27
1646668730000|2022-03-07 15:58:50|36296.9|36276.9|36269.4|36249.4|36296.9|36276.9|36261.8|36241.8|28
1646668740000|2022-03-07 15:59:00|36268.9|36248.9|36281.6|36261.6|36283|36263|36268.1|36248.1|27
1646668750000|2022-03-07 15:59:10|36278|36258|36282.9|36262.9|36288.4|36268.4|36278|36258|25
1646668760000|2022-03-07 15:59:20|36283.3|36263.3|36287.9|36267.9|36288.5|36268.5|36281.7|36261.7|21
1646668770000|2022-03-07 15:59:30|36288.1|36268.1|36291.8|36271.8|36292.1|36272.1|36287.4|36267.4|23
1646668780000|2022-03-07 15:59:40|36292|36272|36297.4|36277.4|36301.3|36281.3|36291.8|36271.8|24
1646668790000|2022-03-07 15:59:50|36294.7|36274.7|36296.6|36276.6|36300.4|36280.4|36294.7|36274.7|26
1646668800000|2022-03-07 16:00:00|36296.7|36276.7|36299.9|36279.9|36300.3|36280.3|36296.7|36276.7|21
1646668810000|2022-03-07 16:00:10|36300|36280|36296.5|36276.5|36305.3|36285.3|36296.5|36276.5|23
1646668820000|2022-03-07 16:00:20|36299.3|36279.3|36301|36281|36301.7|36281.7|36298.9|36278.9|27
1646668830000|2022-03-07 16:00:30|36301.7|36281.7|36304.9|36284.9|36304.9|36284.9|36296.9|36276.9|25
1646668840000|2022-03-07 16:00:40|36305.1|36285.1|36299.7|36279.7|36307|36287|36298.9|36278.9|24
1646668850000|2022-03-07 16:00:50|36299.4|36279.4|36296.7|36276.7|36300.9|36280.9|36296|36276|26
1646668860000|2022-03-07 16:01:00|36296.8|36276.8|36304.4|36284.4|36305.5|36285.5|36295|36275|26
1646668870000|2022-03-07 16:01:10|36304.2|36284.2|36301.4|36281.4|36304.4|36284.4|36297|36277|24
1646668880000|2022-03-07 16:01:20|36303.9|36283.9|36307.2|36287.2|36308.8|36288.8|36301.8|36281.8|26
1646668890000|2022-03-07 16:01:30|36307.1|36287.1|36309.7|36289.7|36309.7|36289.7|36306.9|36286.9|25
1646668900000|2022-03-07 16:01:40|36310|36290|36316.6|36296.6|36317.8|36297.8|36310|36290|26
1646668910000|2022-03-07 16:01:50|36316.4|36296.4|36313.6|36293.6|36321.1|36301.1|36313.6|36293.6|28
1646668920000|2022-03-07 16:02:00|36313.1|36293.1|36306.8|36286.8|36313.3|36293.3|36304.4|36284.4|26
1646668930000|2022-03-07 16:02:10|36307|36287|36308.5|36288.5|36312.1|36292.1|36307|36287|26
1646668940000|2022-03-07 16:02:20|36308.2|36288.2|36305.2|36285.2|36309.4|36289.4|36303.8|36283.8|26
1646668950000|2022-03-07 16:02:30|36305.4|36285.4|36323.1|36303.1|36327.8|36307.8|36305.4|36285.4|27
1646668960000|2022-03-07 16:02:40|36319.4|36299.4|36326.4|36306.4|36326.4|36306.4|36315.4|36295.4|27
1646668970000|2022-03-07 16:02:50|36325.8|36305.8|36337.2|36317.2|36341.7|36321.7|36325.8|36305.8|26
1646668980000|2022-03-07 16:03:00|36334.5|36314.5|36336|36316|36336.8|36316.8|36333.7|36313.7|26
1646668990000|2022-03-07 16:03:10|36336.2|36316.2|36337.9|36317.9|36337.9|36317.9|36335.8|36315.8|22
1646669000000|2022-03-07 16:03:20|36338.2|36318.2|36335.3|36315.3|36338.2|36318.2|36328.7|36308.7|26
1646669010000|2022-03-07 16:03:30|36335.1|36315.1|36338|36318|36338|36318|36332.9|36312.9|24
1646669020000|2022-03-07 16:03:40|36339.3|36319.3|36348|36328|36351.1|36331.1|36336.4|36316.4|28
1646669030000|2022-03-07 16:03:50|36347.9|36327.9|36348.8|36328.8|36349|36329|36346.8|36326.8|25
1646669040000|2022-03-07 16:04:00|36348.7|36328.7|36348.5|36328.5|36349.6|36329.6|36348|36328|21
1646669050000|2022-03-07 16:04:10|36348.7|36328.7|36344.8|36324.8|36348.7|36328.7|36344.8|36324.8|23
1646669060000|2022-03-07 16:04:20|36345.4|36325.4|36339.9|36319.9|36345.6|36325.6|36336|36316|27
1646669070000|2022-03-07 16:04:30|36338.7|36318.7|36340.3|36320.3|36342.1|36322.1|36338.7|36318.7|28
1646669080000|2022-03-07 16:04:40|36340.6|36320.6|36341.7|36321.7|36344.1|36324.1|36340.1|36320.1|24
1646669090000|2022-03-07 16:04:50|36342.1|36322.1|36338.4|36318.4|36343.3|36323.3|36335|36315|29
1646669100000|2022-03-07 16:05:00|36335|36315|36336.9|36316.9|36339.5|36319.5|36330.3|36310.3|27
1646669110000|2022-03-07 16:05:10|36337.9|36317.9|36338.5|36318.5|36338.5|36318.5|36326.1|36306.1|27
1646669120000|2022-03-07 16:05:20|36339.8|36319.8|36336.2|36316.2|36342.2|36322.2|36335.8|36315.8|25
1646669130000|2022-03-07 16:05:30|36336.1|36316.1|36334.8|36314.8|36338.1|36318.1|36330.1|36310.1|26
1646669140000|2022-03-07 16:05:40|36334.7|36314.7|36331.3|36311.3|36337.4|36317.4|36331.3|36311.3|26
1646669150000|2022-03-07 16:05:50|36334.4|36314.4|36328.9|36308.9|36334.5|36314.5|36327.3|36307.3|25
1646669160000|2022-03-07 16:06:00|36326.4|36306.4|36329.8|36309.8|36333.2|36313.2|36325.7|36305.7|27
1646669170000|2022-03-07 16:06:10|36329.4|36309.4|36330.5|36310.5|36333.5|36313.5|36329.4|36309.4|27
1646669180000|2022-03-07 16:06:20|36329.8|36309.8|36303.3|36283.3|36331|36311|36303.3|36283.3|27
1646669190000|2022-03-07 16:06:30|36307.4|36287.4|36326.4|36276.4|36353.5|36287.4|36299.8|36223.9|27
1646669200000|2022-03-07 16:06:40|36327.4|36277.4|36328.3|36278.3|36329.5|36279.5|36327.2|36277.2|26
1646669210000|2022-03-07 16:06:50|36328.4|36278.4|36329.1|36279.1|36330|36280|36326|36276|25
1646669220000|2022-03-07 16:07:00|36330.4|36280.4|36315|36295|36330.6|36297.4|36315|36280.4|23
1646669230000|2022-03-07 16:07:10|36316.2|36296.2|36324.8|36274.8|36325.8|36296.2|36312.2|36273.6|26
1646669240000|2022-03-07 16:07:20|36324.9|36274.9|36330.3|36280.3|36330.7|36280.7|36323.5|36273.5|26
1646669250000|2022-03-07 16:07:30|36329|36279|36311.7|36291.7|36329|36292.5|36310|36277.7|21
1646669260000|2022-03-07 16:07:40|36310.9|36290.9|36312.4|36292.4|36313.9|36293.9|36310.9|36290.9|21
1646669270000|2022-03-07 16:07:50|36312.5|36292.5|36311.7|36291.7|36317.7|36297.7|36311.7|36291.7|27
1646669280000|2022-03-07 16:08:00|36309.4|36289.4|36310.8|36290.8|36314.7|36294.7|36307.7|36287.7|25
1646669290000|2022-03-07 16:08:10|36309.5|36289.5|36321.6|36301.6|36321.7|36301.7|36309.5|36289.5|25
1646669300000|2022-03-07 16:08:20|36321.4|36301.4|36319.5|36299.5|36325.5|36305.5|36319.5|36299.5|28
1646669310000|2022-03-07 16:08:30|36320|36300|36321.1|36301.1|36325.1|36305.1|36320|36300|22
1646669320000|2022-03-07 16:08:40|36321.4|36301.4|36334.3|36314.3|36334.3|36314.3|36320.9|36300.9|24
1646669330000|2022-03-07 16:08:50|36333.9|36313.9|36337|36317|36337|36317|36332.3|36312.3|22
1646669340000|2022-03-07 16:09:00|36336|36316|36334.7|36314.7|36337.8|36317.8|36331.2|36311.2|23
1646669350000|2022-03-07 16:09:10|36335.6|36315.6|36336.2|36316.2|36338.8|36318.8|36335.3|36315.3|26
1646669360000|2022-03-07 16:09:20|36336.6|36316.6|36339.6|36319.6|36339.6|36319.6|36336.4|36316.4|24
1646669370000|2022-03-07 16:09:30|36338.8|36318.8|36336.6|36316.6|36339.7|36319.7|36333.1|36313.1|28
1646669380000|2022-03-07 16:09:40|36337.4|36317.4|36337.3|36317.3|36340.3|36320.3|36334.9|36314.9|28
1646669390000|2022-03-07 16:09:50|36339|36319|36339.9|36319.9|36339.9|36319.9|36335.5|36315.5|26
1646669400000|2022-03-07 16:10:00|36337.7|36317.7|36367.3|36347.3|36369.2|36349.2|36337.7|36317.7|28
1646669410000|2022-03-07 16:10:10|36367.8|36347.8|36360|36340|36368.2|36348.2|36358.1|36338.1|28
1646669420000|2022-03-07 16:10:20|36359.6|36339.6|36365|36345|36365.5|36345.5|36357.7|36337.7|23
1646669430000|2022-03-07 16:10:30|36365.2|36345.2|36364.6|36344.6|36366.4|36346.4|36362.9|36342.9|26
1646669440000|2022-03-07 16:10:40|36367.1|36347.1|36364.6|36344.6|36370.9|36350.9|36363.1|36343.1|28
1646669450000|2022-03-07 16:10:50|36364.7|36344.7|36356.8|36336.8|36368.3|36348.3|36355.9|36335.9|26
1646669460000|2022-03-07 16:11:00|36359|36339|36353.4|36333.4|36360.4|36340.4|36351.7|36331.7|24
1646669470000|2022-03-07 16:11:10|36355.8|36335.8|36358.3|36338.3|36360.1|36340.1|36353.8|36333.8|23
1646669480000|2022-03-07 16:11:20|36357.8|36337.8|36359|36339|36359.3|36339.3|36352.8|36332.8|26
1646669490000|2022-03-07 16:11:30|36364.6|36344.6|36361.1|36341.1|36368.1|36348.1|36361|36341|25
1646669500000|2022-03-07 16:11:40|36361|36341|36359|36339|36363.7|36343.7|36356.9|36336.9|26
1646669510000|2022-03-07 16:11:50|36360.9|36340.9|36358.8|36338.8|36360.9|36340.9|36356.9|36336.9|26
1646669520000|2022-03-07 16:12:00|36359.2|36339.2|36352.7|36332.7|36362.3|36342.3|36352.7|36332.7|23
1646669530000|2022-03-07 16:12:10|36356.5|36336.5|36359.8|36339.8|36361.4|36341.4|36352.8|36332.8|26
1646669540000|2022-03-07 16:12:20|36360.7|36340.7|36352.5|36332.5|36363.8|36343.8|36346.4|36326.4|28
1646669550000|2022-03-07 16:12:30|36354.2|36334.2|36367.9|36347.9|36368.7|36348.7|36350.1|36330.1|27
1646669560000|2022-03-07 16:12:40|36369.2|36349.2|36372.6|36352.6|36372.6|36352.6|36367.2|36347.2|26
1646669570000|2022-03-07 16:12:50|36369.8|36349.8|36369.5|36349.5|36371.7|36351.7|36368.9|36348.9|23
1646669580000|2022-03-07 16:13:00|36370.1|36350.1|36360|36340|36371.6|36351.6|36354.5|36334.5|24
1646669590000|2022-03-07 16:13:10|36360.9|36340.9|36365.3|36345.3|36367.4|36347.4|36360.9|36340.9|18
1646669600000|2022-03-07 16:13:20|36357.9|36337.9|36361|36341|36362.7|36342.7|36356.5|36336.5|21
1646669610000|2022-03-07 16:13:30|36362.5|36342.5|36369.4|36349.4|36369.5|36349.5|36359.9|36339.9|18
1646669620000|2022-03-07 16:13:40|36368.9|36348.9|36378.6|36358.6|36384.6|36364.6|36364.3|36344.3|28
1646669630000|2022-03-07 16:13:50|36376|36356|36366.4|36346.4|36402.2|36362.4|36353.2|36283.1|27
1646669640000|2022-03-07 16:14:00|36366.9|36346.9|36356.1|36336.1|36407.8|36346.9|36354.9|36273.5|29
1646669650000|2022-03-07 16:14:10|36358.6|36338.6|36370.9|36250.9|36404.8|36338.6|36353.9|36249.1|27
1646669660000|2022-03-07 16:14:20|36372.9|36252.9|36399.4|36279.4|36402.8|36282.8|36366.2|36246.2|27
1646669670000|2022-03-07 16:14:30|36402.8|36282.8|36408|36290.3|36414|36321.3|36371.3|36282.8|25
1646669680000|2022-03-07 16:14:40|36408.5|36288.6|36404.9|36287.4|36408.5|36288.8|36397.8|36281.5|26
1646669690000|2022-03-07 16:14:50|36405.3|36287.2|36401.2|36287.2|36406|36288.5|36400.8|36285.3|24
1646669700000|2022-03-07 16:15:00|36402.3|36285.7|36408.7|36294|36414|36327.2|36374.8|36285.7|27
1646669710000|2022-03-07 16:15:10|36407.7|36295.9|36380.4|36330.4|36413.2|36330.4|36348.1|36284.4|27
1646669720000|2022-03-07 16:15:20|36379.5|36329.5|36406.4|36291.2|36408.3|36331.1|36377.6|36286.8|27
1646669730000|2022-03-07 16:15:30|36406.3|36292.4|36371|36321|36407.1|36324|36371|36292.2|26
1646669740000|2022-03-07 16:15:40|36371.1|36321.1|36373.7|36323.7|36406.2|36323.7|36371.1|36291.1|22
1646669750000|2022-03-07 16:15:50|36408.6|36295.4|36382|36332|36409.6|36333.4|36375.4|36285.7|28
1646669760000|2022-03-07 16:16:00|36383.7|36333.7|36373.2|36323.2|36385.2|36335.2|36372.9|36322.9|23
1646669770000|2022-03-07 16:16:10|36374.4|36324.4|36364.2|36344.2|36375.7|36344.5|36358.9|36323.5|26
1646669780000|2022-03-07 16:16:20|36363|36343|36361.7|36341.7|36365.7|36345.7|36359.5|36339.5|26
1646669790000|2022-03-07 16:16:30|36361.9|36341.9|36357.9|36337.9|36363|36343|36355.1|36335.1|27
1646669800000|2022-03-07 16:16:40|36357.5|36337.5|36373.2|36353.2|36378.5|36358.5|36357.5|36337.5|26
1646669810000|2022-03-07 16:16:50|36373.4|36353.4|36372.7|36352.7|36377|36357|36372.2|36352.2|22
1646669820000|2022-03-07 16:17:00|36373.4|36353.4|36375.7|36355.7|36375.7|36355.7|36373.4|36353.4|24
1646669830000|2022-03-07 16:17:10|36375.3|36355.3|36344.2|36324.2|36376.2|36356.2|36339|36319|28
1646669840000|2022-03-07 16:17:20|36344.3|36324.3|36342.8|36322.8|36345.2|36325.2|36342.2|36322.2|20
1646669850000|2022-03-07 16:17:30|36342.7|36322.7|36364.2|36344.2|36364.2|36344.2|36342.7|36322.7|24
1646669860000|2022-03-07 16:17:40|36364.9|36344.9|36332.8|36312.8|36373.7|36353.7|36332.8|36312.8|26
1646669870000|2022-03-07 16:17:50|36341.1|36321.1|36345.9|36325.9|36345.9|36325.9|36341.1|36321.1|24
1646669880000|2022-03-07 16:18:00|36350.1|36330.1|36336.4|36316.4|36350.1|36330.1|36336.2|36316.2|26
1646669890000|2022-03-07 16:18:10|36336.6|36316.6|36353.1|36333.1|36353.7|36333.7|36336.6|36316.6|28
1646669900000|2022-03-07 16:18:20|36354.9|36334.9|36327.8|36307.8|36354.9|36334.9|36327.2|36307.2|22
1646669910000|2022-03-07 16:18:30|36328.9|36308.9|36309.1|36289.1|36328.9|36308.9|36307.2|36287.2|26
1646669920000|2022-03-07 16:18:40|36309.5|36289.5|36305.9|36285.9|36309.7|36289.7|36304.2|36284.2|25
1646669930000|2022-03-07 16:18:50|36306.2|36286.2|36368.5|36250.1|36368.5|36291|36298.3|36245.5|24
1646669940000|2022-03-07 16:19:00|36368.2|36248.2|36348.1|36298.1|36389.6|36298.1|36348.1|36248.2|28
1646669950000|2022-03-07 16:19:10|36377.6|36266.5|36378.3|36260.6|36389.1|36304|36353.4|36260.6|27
1646669960000|2022-03-07 16:19:20|36381.8|36261.8|36345.5|36295.5|36382.5|36298.6|36343.3|36260.6|28
1646669970000|2022-03-07 16:19:30|36343.1|36223.1|36297.3|36277.3|36343.1|36278.8|36292.9|36221.3|29
1646669980000|2022-03-07 16:19:40|36297.9|36277.9|36296.5|36276.5|36298|36278|36290.5|36270.5|25
1646669990000|2022-03-07 16:19:50|36296.2|36276.2|36311.3|36291.3|36311.7|36291.7|36296.2|36276.2|28
1646670000000|2022-03-07 16:20:00|36310|36290|36313.2|36293.2|36316.4|36296.4|36310|36290|24
1646670010000|2022-03-07 16:20:10|36314|36294|36292.8|36272.8|36314.3|36294.3|36292.7|36272.7|25
1646670020000|2022-03-07 16:20:20|36297.2|36277.2|36300.5|36280.5|36301.6|36281.6|36293.1|36273.1|24
1646670030000|2022-03-07 16:20:30|36300.7|36280.7|36305.1|36285.1|36311.2|36291.2|36300.7|36280.7|28
1646670040000|2022-03-07 16:20:40|36308.3|36288.3|36325.9|36275.9|36362.7|36290.2|36306.1|36242|26
1646670050000|2022-03-07 16:20:50|36326.1|36276.1|36325.6|36275.6|36328.5|36278.5|36322.8|36272.8|21
1646670060000|2022-03-07 16:21:00|36327.2|36277.2|36326.4|36276.4|36329.1|36279.1|36325.9|36275.9|24
1646670070000|2022-03-07 16:21:10|36326.5|36276.5|36328.2|36278.2|36329.9|36279.9|36326.5|36276.5|20
1646670080000|2022-03-07 16:21:20|36330|36280|36328.7|36278.7|36334.3|36284.3|36328.7|36278.7|26
1646670090000|2022-03-07 16:21:30|36328.9|36278.9|36332|36282|36332.8|36282.8|36328.9|36278.9|29
1646670100000|2022-03-07 16:21:40|36331.8|36281.8|36333.1|36283.1|36334.3|36284.3|36330.6|36280.6|23
1646670110000|2022-03-07 16:21:50|36332.7|36282.7|36311.4|36291.4|36332.7|36298|36311|36282.5|22
1646670120000|2022-03-07 16:22:00|36311.2|36291.2|36309|36289|36318.8|36298.8|36309|36289|25
1646670130000|2022-03-07 16:22:10|36310.2|36290.2|36311.8|36291.8|36313.8|36293.8|36308.6|36288.6|24
1646670140000|2022-03-07 16:22:20|36311.7|36291.7|36312.8|36292.8|36313.1|36293.1|36308.8|36288.8|20
1646670150000|2022-03-07 16:22:30|36315|36295|36301.1|36281.1|36315|36295|36295.8|36275.8|20
1646670160000|2022-03-07 16:22:40|36299.6|36279.6|36296.7|36246.7|36338.4|36281.8|36284.7|36215.7|28
1646670170000|2022-03-07 16:22:50|36328.2|36215.9|36331.2|36215.1|36333.6|36246.5|36296.5|36212.4|24
1646670180000|2022-03-07 16:23:00|36331.3|36216.2|36331.4|36211.4|36333.2|36245.9|36295.9|36211.1|19
1646670190000|2022-03-07 16:23:10|36331.9|36211.9|36276.6|36226.6|36331.9|36263.7|36269.1|36211.6|27
1646670200000|2022-03-07 16:23:20|36269.4|36249.4|36304.7|36184.7|36309.4|36249.4|36242.9|36184.2|27
1646670210000|2022-03-07 16:23:30|36305.5|36185.5|36262.1|36242.1|36309.8|36249.3|36251.9|36185.5|29
1646670220000|2022-03-07 16:23:40|36261.6|36241.6|36257.3|36237.3|36271.7|36251.7|36249|36229|27
1646670230000|2022-03-07 16:23:50|36258.7|36238.7|36269.5|36249.5|36316|36256.9|36251|36201|26
1646670240000|2022-03-07 16:24:00|36267.4|36247.4|36260.7|36240.7|36273|36253|36259.4|36239.4|29
1646670250000|2022-03-07 16:24:10|36260.9|36240.9|36262|36242|36271.7|36251.7|36260.6|36240.6|26
1646670260000|2022-03-07 16:24:20|36261.4|36241.4|36270.2|36250.2|36271.2|36251.2|36261.4|36241.4|26
1646670270000|2022-03-07 16:24:30|36270.3|36250.3|36263.8|36243.8|36273.6|36253.6|36260.5|36240.5|24
1646670280000|2022-03-07 16:24:40|36263.4|36243.4|36263.9|36243.9|36264|36244|36262.7|36242.7|23
1646670290000|2022-03-07 16:24:50|36263.7|36243.7|36264.1|36244.1|36264.6|36244.6|36263.7|36243.7|15
1646670300000|2022-03-07 16:25:00|36264.2|36244.2|36261.5|36241.5|36264.9|36244.9|36257|36237|25
1646670310000|2022-03-07 16:25:10|36261.6|36241.6|36262.4|36242.4|36266.2|36246.2|36261.6|36241.6|27
1646670320000|2022-03-07 16:25:20|36262.6|36242.6|36261.9|36241.9|36264.5|36244.5|36261.7|36241.7|24
1646670330000|2022-03-07 16:25:30|36261.7|36241.7|36262.9|36242.9|36263.8|36243.8|36260.7|36240.7|23
1646670340000|2022-03-07 16:25:40|36263.1|36243.1|36264.4|36244.4|36265|36245|36263|36243|17
1646670350000|2022-03-07 16:25:50|36264.5|36244.5|36263.8|36243.8|36265.1|36245.1|36263.8|36243.8|18
1646670360000|2022-03-07 16:26:00|36263.9|36243.9|36260.1|36240.1|36264.8|36244.8|36260.1|36240.1|23
1646670370000|2022-03-07 16:26:10|36260|36240|36258.3|36238.3|36261.3|36241.3|36254.5|36234.5|20
1646670380000|2022-03-07 16:26:20|36255.8|36235.8|36250.5|36230.5|36255.8|36235.8|36248.6|36228.6|24
1646670390000|2022-03-07 16:26:30|36250.1|36230.1|36252.3|36232.3|36253.6|36233.6|36250.1|36230.1|23
1646670400000|2022-03-07 16:26:40|36251.9|36231.9|36257.2|36237.2|36258.2|36238.2|36250.8|36230.8|22
1646670410000|2022-03-07 16:26:50|36259|36239|36264.9|36244.9|36265.5|36245.5|36257.4|36237.4|22
1646670420000|2022-03-07 16:27:00|36264.1|36244.1|36276.1|36256.1|36276.5|36256.5|36260|36240|28
1646670430000|2022-03-07 16:27:10|36273.5|36253.5|36261.2|36241.2|36274.8|36254.8|36259.4|36239.4|27
1646670440000|2022-03-07 16:27:20|36261.4|36241.4|36263.4|36243.4|36263.7|36243.7|36261.4|36241.4|16
1646670450000|2022-03-07 16:27:30|36263.7|36243.7|36259|36239|36264.5|36244.5|36259|36239|18
1646670460000|2022-03-07 16:27:40|36259.1|36239.1|36264.8|36244.8|36266.9|36246.9|36256|36236|23
1646670470000|2022-03-07 16:27:50|36264.1|36244.1|36262.3|36242.3|36264.9|36244.9|36261.6|36241.6|19
1646670480000|2022-03-07 16:28:00|36261.5|36241.5|36263|36243|36276|36256|36260.9|36240.9|25
1646670490000|2022-03-07 16:28:10|36263.4|36243.4|36265|36245|36270.2|36250.2|36254.2|36234.2|28
1646670500000|2022-03-07 16:28:20|36265.7|36245.7|36268|36248|36268|36248|36263.8|36243.8|25
1646670510000|2022-03-07 16:28:30|36268.4|36248.4|36270.7|36250.7|36271|36251|36266.4|36246.4|24
1646670520000|2022-03-07 16:28:40|36270.9|36250.9|36299.4|36279.4|36333.6|36280|36269.8|36221.8|21
1646670530000|2022-03-07 16:28:50|36298.7|36278.7|36279|36259|36341.8|36280.3|36279|36220.8|29
1646670540000|2022-03-07 16:29:00|36282.2|36262.2|36283.2|36263.2|36287.4|36267.4|36281.1|36261.1|23
1646670550000|2022-03-07 16:29:10|36283.7|36263.7|36286|36266|36291.5|36271.5|36282.5|36262.5|27
1646670560000|2022-03-07 16:29:20|36284.9|36264.9|36298.2|36178.2|36304.6|36266.6|36270.7|36150.7|26
1646670570000|2022-03-07 16:29:30|36304.5|36184.5|36304.5|36184.5|36307.9|36188.9|36290.1|36170.1|27
1646670580000|2022-03-07 16:29:40|36306.5|36186.5|36276.1|36226.1|36311.8|36229|36276.1|36186.5|24
1646670590000|2022-03-07 16:29:50|36277.7|36227.7|36281.3|36231.3|36281.3|36231.3|36277.3|36227.3|26
1646670600000|2022-03-07 16:30:00|36281.5|36231.5|36280.1|36230.1|36314|36233.5|36279|36199.6|24
1646670610000|2022-03-07 16:30:10|36280.6|36230.6|36317.6|36206.1|36320.8|36234.3|36279.6|36194.7|26
1646670620000|2022-03-07 16:30:20|36320|36205.2|36312.9|36200.9|36320.4|36238.5|36282.1|36199.5|27
1646670630000|2022-03-07 16:30:30|36314.1|36199.3|36259.6|36239.6|36321.5|36242.6|36258.9|36199.3|28
1646670640000|2022-03-07 16:30:40|36260.3|36240.3|36259.6|36239.6|36260.6|36240.6|36256.8|36236.8|28
1646670650000|2022-03-07 16:30:50|36259|36239|36261.3|36241.3|36261.7|36241.7|36259|36239|23
1646670660000|2022-03-07 16:31:00|36261.4|36241.4|36258.2|36238.2|36264.7|36244.7|36257.7|36237.7|22
1646670670000|2022-03-07 16:31:10|36257.5|36237.5|36266.9|36246.9|36267.4|36247.4|36257.5|36237.5|26
1646670680000|2022-03-07 16:31:20|36267.3|36247.3|36269.7|36249.7|36269.7|36249.7|36266.1|36246.1|25
1646670690000|2022-03-07 16:31:30|36269.4|36249.4|36277.1|36257.1|36278.1|36258.1|36269.1|36249.1|27
1646670700000|2022-03-07 16:31:40|36275.2|36255.2|36268|36248|36275.4|36255.4|36265.5|36245.5|19
1646670710000|2022-03-07 16:31:50|36269.7|36249.7|36272.9|36252.9|36273|36253|36266.5|36246.5|26
1646670720000|2022-03-07 16:32:00|36272|36252|36260.4|36240.4|36274.3|36254.3|36260.4|36240.4|18
1646670730000|2022-03-07 16:32:10|36266.4|36246.4|36280.6|36260.6|36281.2|36261.2|36266.4|36246.4|27
1646670740000|2022-03-07 16:32:20|36280.7|36260.7|36282|36262|36282|36262|36279|36259|28
1646670750000|2022-03-07 16:32:30|36281.5|36261.5|36278.6|36258.6|36283.8|36263.8|36278.6|36258.6|26
1646670760000|2022-03-07 16:32:40|36279.1|36259.1|36280.5|36260.5|36281.1|36261.1|36278.9|36258.9|21
1646670770000|2022-03-07 16:32:50|36279.1|36259.1|36275.9|36255.9|36280|36260|36275.1|36255.1|22
1646670780000|2022-03-07 16:33:00|36276|36256|36272.3|36252.3|36280.8|36260.8|36271.7|36251.7|24
1646670790000|2022-03-07 16:33:10|36274.4|36254.4|36281.6|36261.6|36283|36263|36274.4|36254.4|27
1646670800000|2022-03-07 16:33:20|36283|36263|36280.9|36260.9|36283|36263|36280.8|36260.8|24
1646670810000|2022-03-07 16:33:30|36281.5|36261.5|36294.1|36274.1|36298.2|36278.2|36281.4|36261.4|25
1646670820000|2022-03-07 16:33:40|36293.9|36273.9|36299|36279|36301.7|36281.7|36285.6|36265.6|27
1646670830000|2022-03-07 16:33:50|36300.1|36280.1|36296|36276|36300.1|36280.1|36295.5|36275.5|23
1646670840000|2022-03-07 16:34:00|36295.8|36275.8|36290.5|36270.5|36296.3|36276.3|36280|36260|25
1646670850000|2022-03-07 16:34:10|36290.7|36270.7|36285.9|36265.9|36295.3|36275.3|36279.7|36259.7|28
1646670860000|2022-03-07 16:34:20|36286.4|36266.4|36288.4|36268.4|36289.2|36269.2|36286.3|36266.3|24
1646670870000|2022-03-07 16:34:30|36287.6|36267.6|36294.6|36274.6|36294.6|36274.6|36286.8|36266.8|25
1646670880000|2022-03-07 16:34:40|36293.9|36273.9|36297.4|36277.4|36303.2|36283.2|36281.7|36261.7|26
1646670890000|2022-03-07 16:34:50|36281.2|36261.2|36279|36259|36282|36262|36277.4|36257.4|25
1646670900000|2022-03-07 16:35:00|36278.1|36258.1|36282.4|36262.4|36282.4|36262.4|36277.4|36257.4|24
1646670910000|2022-03-07 16:35:10|36282.5|36262.5|36280.9|36260.9|36282.5|36262.5|36280.7|36260.7|19
1646670920000|2022-03-07 16:35:20|36281.3|36261.3|36276.6|36256.6|36281.7|36261.7|36275.8|36255.8|24
1646670930000|2022-03-07 16:35:30|36276.8|36256.8|36275.1|36255.1|36278.9|36258.9|36274.4|36254.4|24
1646670940000|2022-03-07 16:35:40|36274.1|36254.1|36283.7|36263.7|36286.5|36266.5|36271.5|36251.5|24
1646670950000|2022-03-07 16:35:50|36283.4|36263.4|36295.7|36275.7|36295.9|36275.9|36283.2|36263.2|25
1646670960000|2022-03-07 16:36:00|36295|36275|36297.4|36277.4|36300.8|36280.8|36295|36275|25
1646670970000|2022-03-07 16:36:10|36298.4|36278.4|36299.9|36279.9|36302.4|36282.4|36297|36277|23
1646670980000|2022-03-07 16:36:20|36299.5|36279.5|36288.3|36268.3|36299.5|36279.5|36276.6|36256.6|25
1646670990000|2022-03-07 16:36:30|36286.1|36266.1|36286.9|36266.9|36291.1|36271.1|36283.3|36263.3|23
1646671000000|2022-03-07 16:36:40|36287|36267|36297.5|36277.5|36297.5|36277.5|36286.7|36266.7|25
1646671010000|2022-03-07 16:36:50|36298|36278|36305.6|36285.6|36306.8|36286.8|36295.7|36275.7|26
1646671020000|2022-03-07 16:37:00|36303.8|36283.8|36307|36287|36307.1|36287.1|36302.5|36282.5|21
1646671030000|2022-03-07 16:37:10|36306.4|36286.4|36285.8|36265.8|36310.9|36290.9|36285.8|36265.8|28
1646671040000|2022-03-07 16:37:20|36289.6|36269.6|36333.4|36220.7|36334|36272.5|36279.2|36219.9|26
1646671050000|2022-03-07 16:37:30|36335.1|36220.5|36306.2|36256.2|36342.5|36260.4|36300.9|36219.3|25
1646671060000|2022-03-07 16:37:40|36337.5|36227.3|36338.1|36227.3|36338.2|36259.8|36306.3|36225.5|27
1646671070000|2022-03-07 16:37:50|36308.5|36258.5|36302.5|36252.5|36336.6|36258.5|36302.5|36225.8|25
1646671080000|2022-03-07 16:38:00|36302.2|36252.2|36299.5|36249.5|36336.7|36252.7|36299.1|36215.7|27
1646671090000|2022-03-07 16:38:10|36299.3|36249.3|36294.6|36244.6|36335.8|36249.3|36293.2|36215|25
1646671100000|2022-03-07 16:38:20|36294.8|36244.8|36342.4|36223.9|36343.2|36249.3|36294|36220.9|28
1646671110000|2022-03-07 16:38:30|36307.3|36257.3|36338|36224.7|36338.8|36258.7|36305.4|36224.3|25
1646671120000|2022-03-07 16:38:40|36306.4|36256.4|36338.8|36228.5|36339.1|36260.2|36306.3|36226.6|25
1646671130000|2022-03-07 16:38:50|36308.8|36258.8|36376.6|36256.6|36376.6|36262.2|36307.6|36248.1|11
1646671140000|2022-03-07 16:39:00|36334.6|36214.6|36337.3|36218.2|36341.7|36221.7|36331.8|36211.8|17
1646671150000|2022-03-07 16:39:10|36338|36218|36297.7|36247.7|36338|36251.6|36296|36217.4|28
1646671160000|2022-03-07 16:39:20|36297.4|36247.4|36293.5|36243.5|36328.2|36248.8|36293.5|36215.7|23
1646671170000|2022-03-07 16:39:30|36291.6|36241.6|36297|36247|36297.9|36247.9|36291.6|36241.6|23
1646671180000|2022-03-07 16:39:40|36297.5|36247.5|36283.1|36263.1|36298.3|36263.6|36282.2|36247.5|19
1646671190000|2022-03-07 16:39:50|36282.9|36262.9|36285.8|36265.8|36286.3|36266.3|36282.7|36262.7|25
1646671200000|2022-03-07 16:40:00|36285.5|36265.5|36292.7|36272.7|36293.2|36273.2|36285.4|36265.4|25
1646671210000|2022-03-07 16:40:10|36293.4|36273.4|36299.8|36279.8|36299.8|36279.8|36290.8|36270.8|29
1646671220000|2022-03-07 16:40:20|36299.3|36279.3|36295.7|36275.7|36302.4|36282.4|36295.7|36275.7|23
1646671230000|2022-03-07 16:40:30|36295.6|36275.6|36292.1|36272.1|36296|36276|36291.7|36271.7|22
1646671240000|2022-03-07 16:40:40|36292.2|36272.2|36290.1|36270.1|36292.2|36272.2|36288.7|36268.7|28
1646671250000|2022-03-07 16:40:50|36289.9|36269.9|36288.7|36268.7|36290.3|36270.3|36288.3|36268.3|23
1646671260000|2022-03-07 16:41:00|36289.1|36269.1|36287|36267|36289.1|36269.1|36286.3|36266.3|22
1646671270000|2022-03-07 16:41:10|36287.1|36267.1|36278.5|36258.5|36287.6|36267.6|36278.5|36258.5|24
1646671280000|2022-03-07 16:41:20|36277.7|36257.7|36279.3|36259.3|36281.5|36261.5|36277.2|36257.2|27
1646671290000|2022-03-07 16:41:30|36279.9|36259.9|36275.1|36255.1|36280.1|36260.1|36274.6|36254.6|25
1646671300000|2022-03-07 16:41:40|36274|36254|36270.3|36250.3|36274|36254|36267.8|36247.8|22
1646671310000|2022-03-07 16:41:50|36270|36250|36268.5|36248.5|36270.6|36250.6|36267.9|36247.9|25
1646671320000|2022-03-07 16:42:00|36268|36248|36262.4|36242.4|36268.2|36248.2|36261.4|36241.4|26
1646671330000|2022-03-07 16:42:10|36262.2|36242.2|36261.2|36241.2|36265.2|36245.2|36260.9|36240.9|25
1646671340000|2022-03-07 16:42:20|36261.4|36241.4|36253.8|36233.8|36261.5|36241.5|36252.5|36232.5|23
1646671350000|2022-03-07 16:42:30|36253.6|36233.6|36248.1|36228.1|36253.8|36233.8|36246.9|36226.9|26
1646671360000|2022-03-07 16:42:40|36248|36228|36247.3|36227.3|36249|36229|36244.9|36224.9|24
1646671370000|2022-03-07 16:42:50|36247|36227|36254.9|36234.9|36257.2|36237.2|36245.8|36225.8|22
1646671380000|2022-03-07 16:43:00|36255.4|36235.4|36246.3|36226.3|36255.8|36235.8|36244.8|36224.8|22
1646671390000|2022-03-07 16:43:10|36245.7|36225.7|36249.3|36229.3|36249.5|36229.5|36242.4|36222.4|26
1646671400000|2022-03-07 16:43:20|36249.8|36229.8|36252.5|36232.5|36252.5|36232.5|36249.2|36229.2|25
1646671410000|2022-03-07 16:43:30|36252.7|36232.7|36260.3|36240.3|36260.9|36240.9|36252.7|36232.7|23
1646671420000|2022-03-07 16:43:40|36259.3|36239.3|36259.4|36239.4|36259.9|36239.9|36256.8|36236.8|22
1646671430000|2022-03-07 16:43:50|36259.3|36239.3|36256.5|36236.5|36260.7|36240.7|36256.5|36236.5|18
1646671440000|2022-03-07 16:44:00|36257.2|36237.2|36252.7|36232.7|36258.8|36238.8|36251.4|36231.4|22
1646671450000|2022-03-07 16:44:10|36249.7|36229.7|36246.9|36226.9|36253.1|36233.1|36245.3|36225.3|27
1646671460000|2022-03-07 16:44:20|36247.1|36227.1|36253.2|36233.2|36253.3|36233.3|36247.1|36227.1|23
1646671470000|2022-03-07 16:44:30|36252.9|36232.9|36253.9|36233.9|36255.2|36235.2|36249.5|36229.5|24
1646671480000|2022-03-07 16:44:40|36254.5|36234.5|36254.8|36234.8|36255|36235|36251.2|36231.2|25
1646671490000|2022-03-07 16:44:50|36254.7|36234.7|36254|36234|36257.1|36237.1|36254|36234|24
1646671500000|2022-03-07 16:45:00|36253.3|36233.3|36251.5|36231.5|36256.5|36236.5|36248.8|36228.8|25
1646671510000|2022-03-07 16:45:10|36252.1|36232.1|36247.5|36227.5|36252.1|36232.1|36241.2|36221.2|27
1646671520000|2022-03-07 16:45:20|36248.3|36228.3|36249.9|36229.9|36250.6|36230.6|36246.2|36226.2|25
1646671530000|2022-03-07 16:45:30|36248.6|36228.6|36246.7|36226.7|36250.1|36230.1|36246.7|36226.7|20
1646671540000|2022-03-07 16:45:40|36246.5|36226.5|36239.1|36219.1|36248.2|36228.2|36237.6|36217.6|26
1646671550000|2022-03-07 16:45:50|36239|36219|36230.5|36210.5|36242.9|36222.9|36230.5|36210.5|28
1646671560000|2022-03-07 16:46:00|36228.3|36208.3|36227.5|36207.5|36229.6|36209.6|36227|36207|25
1646671570000|2022-03-07 16:46:10|36227.4|36207.4|36220.8|36200.8|36227.4|36207.4|36215.7|36195.7|26
1646671580000|2022-03-07 16:46:20|36220.7|36200.7|36227.4|36207.4|36229.6|36209.6|36220.7|36200.7|28
1646671590000|2022-03-07 16:46:30|36227.1|36207.1|36227.6|36207.6|36228.8|36208.8|36224.4|36204.4|24
1646671600000|2022-03-07 16:46:40|36229.7|36209.7|36229.6|36209.6|36231|36211|36228.3|36208.3|24
1646671610000|2022-03-07 16:46:50|36229.4|36209.4|36252.1|36132.1|36252.1|36213|36219.9|36132.1|28
1646671620000|2022-03-07 16:47:00|36235.3|36115.7|36226.5|36106.5|36240.7|36120.7|36226|36106|26
1646671630000|2022-03-07 16:47:10|36226.7|36106.7|36233.3|36113.3|36243.6|36123.6|36226.4|36106.4|20
1646671640000|2022-03-07 16:47:20|36229.6|36109.6|36243.1|36123.1|36247.9|36127.9|36229.6|36109.6|21
1646671650000|2022-03-07 16:47:30|36241.1|36121.1|36196.5|36146.5|36249.3|36146.5|36191.5|36105.5|28
1646671660000|2022-03-07 16:47:40|36197|36147|36193.3|36143.3|36197|36147|36191.4|36141.4|23
1646671670000|2022-03-07 16:47:50|36193.5|36143.5|36178.6|36158.6|36199.5|36160.1|36178.4|36137.5|25
1646671680000|2022-03-07 16:48:00|36178.4|36158.4|36183.9|36163.9|36195.3|36175.3|36173.8|36153.8|21
1646671690000|2022-03-07 16:48:10|36184.2|36164.2|36190.2|36170.2|36190.2|36170.2|36173|36153|28
1646671700000|2022-03-07 16:48:20|36188.8|36168.8|36191.9|36171.9|36192.9|36172.9|36188.8|36168.8|24
1646671710000|2022-03-07 16:48:30|36192.5|36172.5|36192.8|36172.8|36193.8|36173.8|36190|36170|23
1646671720000|2022-03-07 16:48:40|36192.5|36172.5|36188.6|36168.6|36195.3|36175.3|36188.1|36168.1|19
1646671730000|2022-03-07 16:48:50|36189.9|36169.9|36189|36169|36192.3|36172.3|36187.8|36167.8|24
1646671740000|2022-03-07 16:49:00|36188.3|36168.3|36186.8|36166.8|36189.7|36169.7|36184.3|36164.3|22
1646671750000|2022-03-07 16:49:10|36186.3|36166.3|36196.5|36176.5|36196.9|36176.9|36185.2|36165.2|27
1646671760000|2022-03-07 16:49:20|36197.9|36177.9|36196.9|36176.9|36198.4|36178.4|36196.3|36176.3|25
1646671770000|2022-03-07 16:49:30|36197.4|36177.4|36199.8|36179.8|36199.8|36179.8|36197.4|36177.4|24
1646671780000|2022-03-07 16:49:40|36199.5|36179.5|36199.6|36179.6|36199.8|36179.8|36193.3|36173.3|25
1646671790000|2022-03-07 16:49:50|36200|36180|36188.9|36168.9|36203.9|36183.9|36169.9|36149.9|27
1646671800000|2022-03-07 16:50:00|36187.3|36167.3|36260.5|36210.5|36287.1|36230.3|36186.7|36161.3|28
1646671810000|2022-03-07 16:50:10|36260.9|36210.9|36217.7|36197.7|36265.3|36215.3|36217|36197|22
1646671820000|2022-03-07 16:50:20|36222.5|36202.5|36222|36202|36227.5|36207.5|36218.5|36198.5|25
1646671830000|2022-03-07 16:50:30|36223.3|36203.3|36242.1|36222.1|36251.6|36231.6|36223.3|36203.3|27
1646671840000|2022-03-07 16:50:40|36242.2|36222.2|36271.8|36151.8|36284.4|36225.9|36233.5|36142.9|27
1646671850000|2022-03-07 16:50:50|36272.6|36152.6|36266.9|36146.9|36284.8|36170.8|36265.8|36145.8|29
1646671860000|2022-03-07 16:51:00|36275.9|36155.9|36269.2|36149.2|36275.9|36155.9|36268|36148|21
1646671870000|2022-03-07 16:51:10|36268|36148|36277.7|36157.7|36278.6|36158.6|36268|36148|19
1646671880000|2022-03-07 16:51:20|36277.6|36157.6|36276.5|36156.5|36280.2|36160.2|36274.2|36154.2|20
1646671890000|2022-03-07 16:51:30|36273.1|36153.1|36276.3|36156.3|36281.3|36161.3|36273.1|36153.1|26
1646671900000|2022-03-07 16:51:40|36277.5|36157.5|36275.9|36155.9|36280.2|36160.2|36270.7|36150.7|23
1646671910000|2022-03-07 16:51:50|36278.4|36158.4|36273.1|36153.1|36278.4|36158.4|36271.1|36151.1|27
1646671920000|2022-03-07 16:52:00|36272.1|36152.1|36272.8|36152.8|36274.2|36154.2|36270.9|36150.9|22
1646671930000|2022-03-07 16:52:10|36271.4|36151.4|36273.7|36153.7|36273.7|36153.7|36267.1|36147.1|24
1646671940000|2022-03-07 16:52:20|36272.5|36152.5|36273.7|36153.7|36274|36154|36272.2|36152.2|20
1646671950000|2022-03-07 16:52:30|36273.8|36153.8|36275.6|36155.6|36278.6|36158.6|36273.8|36153.8|23
1646671960000|2022-03-07 16:52:40|36276.4|36156.4|36280.2|36160.2|36281.8|36161.8|36275.6|36155.6|21
1646671970000|2022-03-07 16:52:50|36279.2|36159.2|36277.6|36157.6|36282.2|36162.2|36267.1|36147.1|23
1646671980000|2022-03-07 16:53:00|36275.2|36155.2|36282.8|36162.8|36282.8|36162.8|36273.8|36153.8|23
1646671990000|2022-03-07 16:53:10|36283|36163|36282.3|36162.3|36283.3|36163.3|36279.6|36159.6|21
1646672000000|2022-03-07 16:53:20|36279.5|36159.5|36281.7|36161.7|36281.9|36161.9|36275.9|36155.9|24
1646672010000|2022-03-07 16:53:30|36281.4|36161.4|36279.4|36159.4|36282.3|36162.3|36275.9|36155.9|22
1646672020000|2022-03-07 16:53:40|36279.7|36159.7|36278.1|36158.1|36280|36160|36274.2|36154.2|25
1646672030000|2022-03-07 16:53:50|36277.9|36157.9|36272.1|36152.1|36280.2|36160.2|36272.1|36152.1|24
1646672040000|2022-03-07 16:54:00|36270.8|36150.8|36278.7|36158.7|36278.7|36158.7|36270.8|36150.8|21
1646672050000|2022-03-07 16:54:10|36279.8|36159.8|36288.8|36168.8|36292.9|36172.9|36277.3|36157.3|27
1646672060000|2022-03-07 16:54:20|36288.9|36168.9|36284.8|36164.8|36290.6|36170.6|36284.8|36164.8|25
1646672070000|2022-03-07 16:54:30|36284.7|36164.7|36283.3|36163.3|36286.7|36166.7|36280.7|36160.7|23
1646672080000|2022-03-07 16:54:40|36283.4|36163.4|36283.8|36163.8|36285.1|36165.1|36280.8|36160.8|27
1646672090000|2022-03-07 16:54:50|36284.4|36164.4|36279.4|36159.4|36285|36165|36278.6|36158.6|22
1646672100000|2022-03-07 16:55:00|36278.2|36158.2|36283|36163|36285.9|36165.9|36277.6|36157.6|28
1646672110000|2022-03-07 16:55:10|36283.5|36163.5|36278.3|36160.5|36284.5|36164.5|36277|36159.6|26
1646672120000|2022-03-07 16:55:20|36278.7|36159.4|36281.1|36161.1|36281.6|36161.6|36277.7|36158.2|25
1646672130000|2022-03-07 16:55:30|36280.6|36160.6|36281.7|36164.8|36282.1|36166.2|36277.5|36159.1|24
1646672140000|2022-03-07 16:55:40|36281|36164.7|36289.5|36169.5|36290.5|36170.9|36281|36163.9|28
1646672150000|2022-03-07 16:55:50|36290.2|36170.2|36288.7|36168.7|36290.2|36170.2|36285.8|36165.8|23
1646672160000|2022-03-07 16:56:00|36288.8|36168.8|36296.8|36179.1|36298.1|36180|36287.9|36168.2|26
1646672170000|2022-03-07 16:56:10|36298.7|36178.7|36297.2|36177.2|36298.9|36178.9|36294.6|36174.6|27
1646672180000|2022-03-07 16:56:20|36297.1|36177.1|36295.7|36175.7|36297.3|36177.3|36295.1|36175.1|18
1646672190000|2022-03-07 16:56:30|36295.6|36175.6|36296|36176|36296.1|36179.7|36290.6|36173.1|23
1646672200000|2022-03-07 16:56:40|36295.1|36175.1|36289.5|36173.4|36295.1|36175.8|36288|36170.5|22
1646672210000|2022-03-07 16:56:50|36288.9|36173.3|36291|36171|36291.5|36173.3|36287.6|36167.6|22
1646672220000|2022-03-07 16:57:00|36290.9|36170.9|36286.8|36170.7|36291.9|36173.4|36281.9|36168.2|24
1646672230000|2022-03-07 16:57:10|36287.1|36171.5|36286.5|36170.9|36289.7|36171.5|36286.3|36170.2|17
1646672240000|2022-03-07 16:57:20|36287|36170.5|36291.5|36172.1|36293.1|36174|36286.2|36170.5|21
1646672250000|2022-03-07 16:57:30|36264.4|36214.4|36255|36235|36312.4|36249|36251.4|36192.5|27
1646672260000|2022-03-07 16:57:40|36256.4|36236.4|36269.1|36219.1|36299.4|36236.4|36256.4|36187.5|22
1646672270000|2022-03-07 16:57:50|36268.7|36218.7|36301.8|36191.6|36302.6|36220.6|36268.3|36190.7|21
1646672280000|2022-03-07 16:58:00|36271.8|36221.8|36311.8|36192.4|36312.1|36225.4|36271.6|36190.7|23
1646672290000|2022-03-07 16:58:10|36311.3|36193.4|36308.7|36195.3|36312.8|36227.5|36277.4|36192.3|23
1646672300000|2022-03-07 16:58:20|36308.6|36195.2|36273.9|36223.9|36310.5|36225|36273.6|36194.2|22
1646672310000|2022-03-07 16:58:30|36274.3|36224.3|36301.3|36185|36304.2|36224.3|36273.5|36181.5|28
1646672320000|2022-03-07 16:58:40|36302.3|36182.3|36304.5|36184.5|36305.1|36185.1|36301.9|36181.9|23
1646672330000|2022-03-07 16:58:50|36306|36186|36299.2|36183.9|36306|36218.7|36268.5|36178.9|24
1646672340000|2022-03-07 16:59:00|36299|36181.8|36302|36182|36302|36182|36296.3|36179.4|24
1646672350000|2022-03-07 16:59:10|36301.9|36181.9|36303.7|36186.1|36304.7|36217.8|36267.8|36181.9|24
1646672360000|2022-03-07 16:59:20|36304.4|36185.9|36299.8|36186.8|36304.8|36218.9|36268.7|36184.2|24
1646672370000|2022-03-07 16:59:30|36300.2|36186.9|36246.9|36226.9|36301.7|36242.1|36246.8|36178.2|25
1646672380000|2022-03-07 16:59:40|36245.6|36225.6|36245.2|36225.2|36293.1|36230.9|36245|36182.5|26
1646672390000|2022-03-07 16:59:50|36245|36225|36246.2|36226.2|36246.9|36226.9|36245|36225|19
1646672400000|2022-03-07 17:00:00|36254.4|36204.4|36294.3|36177.3|36295.4|36208.2|36253.6|36177.3|25
1646672410000|2022-03-07 17:00:10|36294.4|36177.4|36296.8|36179.2|36296.8|36180.1|36291.7|36177.4|23
1646672420000|2022-03-07 17:00:20|36296.5|36179.1|36263.7|36213.7|36296.5|36214.4|36261.8|36179.1|13
1646672430000|2022-03-07 17:00:30|36263.8|36213.8|36295.5|36179.3|36295.5|36231|36249.1|36179.3|24
1646672440000|2022-03-07 17:00:40|36296.8|36178.4|36295.2|36180.3|36298.3|36230.5|36247.3|36177.6|25
1646672450000|2022-03-07 17:00:50|36294.3|36181.6|36296.7|36178.2|36298.4|36229.1|36248.3|36177.3|22
1646672460000|2022-03-07 17:01:00|36296.1|36177.4|36293.6|36173.6|36298|36179.3|36292.9|36172.9|23
1646672470000|2022-03-07 17:01:10|36294.2|36174.2|36283|36163.7|36294.9|36208.3|36257.2|36161.7|25
1646672480000|2022-03-07 17:01:20|36282.7|36164.6|36283.1|36163.1|36285.4|36166.6|36277.9|36163.1|22
1646672490000|2022-03-07 17:01:30|36283|36163|36286|36171.6|36286.7|36206.1|36251.5|36163|18
1646672500000|2022-03-07 17:01:40|36250.1|36200.1|36241.3|36221.3|36286.1|36227.3|36238.4|36172.5|21
1646672510000|2022-03-07 17:01:50|36242.2|36222.2|36246.6|36226.6|36248.9|36228.9|36236.4|36216.4|23
1646672520000|2022-03-07 17:02:00|36290.2|36178.4|36234.2|36214.2|36290.2|36220.9|36234.2|36178.4|24
1646672530000|2022-03-07 17:02:10|36234.1|36214.1|36248.9|36198.9|36250.8|36214.1|36232.5|36198.4|22
1646672540000|2022-03-07 17:02:20|36278.3|36165|36276.6|36163.3|36278.5|36197.4|36245.7|36163.3|26
1646672550000|2022-03-07 17:02:30|36276.3|36162.6|36246.7|36196.7|36276.5|36200.1|36244.2|36162.6|19
1646672560000|2022-03-07 17:02:40|36246.8|36196.8|36282.3|36167.4|36282.4|36199.4|36246.8|36165.4|21
1646672570000|2022-03-07 17:02:50|36282.4|36166.7|36235.8|36215.8|36282.4|36215.8|36235.3|36166.7|19
1646672580000|2022-03-07 17:03:00|36235.9|36215.9|36232.3|36212.3|36236.2|36216.2|36232.3|36212.3|17
1646672590000|2022-03-07 17:03:10|36232.2|36212.2|36231.1|36211.1|36280.8|36212.2|36230.4|36163.1|24
1646672600000|2022-03-07 17:03:20|36234.5|36214.5|36269.9|36159.7|36279.8|36214.5|36222.8|36157.2|27
1646672610000|2022-03-07 17:03:30|36240.6|36190.6|36268.9|36157.3|36271.3|36190.6|36238.3|36155.6|23
1646672620000|2022-03-07 17:03:40|36239.1|36189.1|36271.3|36158.8|36272.1|36189.1|36239.1|36156.6|18
1646672630000|2022-03-07 17:03:50|36271.4|36159|36283.5|36163.5|36284.1|36164.1|36271.4|36154.6|15
1646672640000|2022-03-07 17:04:00|36280.2|36160.2|36271.6|36151.6|36280.2|36196.2|36245.1|36149.8|27
1646672650000|2022-03-07 17:04:10|36271.5|36151.5|36228.7|36178.7|36271.5|36181.5|36228.7|36147.4|22
1646672660000|2022-03-07 17:04:20|36227.9|36177.9|36227.6|36177.6|36260.7|36180.4|36226.2|36145.7|22
1646672670000|2022-03-07 17:04:30|36228.6|36178.6|36230.8|36180.8|36262.7|36181.3|36227.5|36149.3|20
1646672680000|2022-03-07 17:04:40|36230.6|36180.6|36264.2|36151|36264.6|36184.8|36230.6|36150.7|25
1646672690000|2022-03-07 17:04:50|36233|36183|36264.7|36150.6|36267.2|36183.5|36233|36149.4|20
1646672700000|2022-03-07 17:05:00|36269.7|36151|36269.9|36149.9|36270.7|36151|36269.4|36149.4|19
1646672710000|2022-03-07 17:05:10|36270.8|36153.7|36237.3|36187.3|36270.8|36187.3|36233.3|36153|18
1646672720000|2022-03-07 17:05:20|36237.5|36187.5|36237.9|36187.9|36239.2|36189.2|36235.8|36185.8|15
1646672730000|2022-03-07 17:05:30|36237.4|36187.4|36273.2|36155.2|36273.6|36188.4|36236.8|36155.2|16
1646672740000|2022-03-07 17:05:40|36273.5|36154.7|36235.4|36185.4|36274.6|36204.1|36220.7|36154.5|24
1646672750000|2022-03-07 17:05:50|36234.6|36184.6|36270.3|36151.9|36271.9|36184.6|36233.7|36148.4|23
1646672760000|2022-03-07 17:06:00|36270.2|36150.2|36269.8|36149.8|36270.8|36150.8|36268|36148|20
1646672770000|2022-03-07 17:06:10|36270.7|36150.7|36241.1|36191.1|36270.7|36191.1|36235.8|36150.7|23
1646672780000|2022-03-07 17:06:20|36240.4|36190.4|36275.8|36155.8|36275.9|36190.4|36240.4|36154.1|21
1646672790000|2022-03-07 17:06:30|36275.6|36155.6|36272|36160.8|36276.3|36192.6|36241.5|36155.2|21
1646672800000|2022-03-07 17:06:40|36241.4|36191.4|36271.7|36159|36273.3|36191.4|36241.3|36157.4|19
1646672810000|2022-03-07 17:06:50|36274.8|36162.3|36229.7|36209.7|36275.2|36211.2|36229.7|36162.2|15
1646672820000|2022-03-07 17:07:00|36230|36210|36228.3|36208.3|36230.5|36210.5|36225.8|36205.8|21
1646672830000|2022-03-07 17:07:10|36228.8|36208.8|36243.8|36193.8|36276.8|36208.8|36227.4|36159.7|22
1646672840000|2022-03-07 17:07:20|36244.3|36194.3|36246.7|36196.7|36281.8|36211.2|36226.5|36158.3|28
1646672850000|2022-03-07 17:07:30|36246.9|36196.9|36275.7|36163.9|36280.6|36213.2|36231.2|36161.2|26
1646672860000|2022-03-07 17:07:40|36277.5|36161.4|36231.7|36211.7|36278.3|36211.7|36231.7|36160.3|21
1646672870000|2022-03-07 17:07:50|36231.3|36211.3|36243.4|36193.4|36243.9|36217|36231|36193|22
1646672880000|2022-03-07 17:08:00|36273|36162.9|36279|36167.6|36279.9|36199.5|36243.3|36162.9|21
1646672890000|2022-03-07 17:08:10|36278.5|36167.3|36282.4|36162.4|36283.2|36167.4|36278.5|36160.4|22
1646672900000|2022-03-07 17:08:20|36282.1|36162.1|36244.7|36194.7|36282.1|36200.2|36244.7|36161.7|18
1646672910000|2022-03-07 17:08:30|36245.3|36195.3|36275.5|36155.5|36276.7|36206.7|36226.7|36154.1|22
1646672920000|2022-03-07 17:08:40|36275.2|36155.2|36274.5|36157.1|36277.5|36159.7|36274.5|36155.2|23
1646672930000|2022-03-07 17:08:50|36275.6|36155.6|36277.4|36157.4|36277.4|36157.9|36275|36155|21
1646672940000|2022-03-07 17:09:00|36277.3|36157.3|36277|36165.2|36278.5|36202.3|36243.1|36157.3|17
1646672950000|2022-03-07 17:09:10|36245.8|36195.8|36274.9|36163.6|36281.1|36195.8|36244.5|36162.1|19
1646672960000|2022-03-07 17:09:20|36279|36194|36279.9|36159.9|36280.6|36214.7|36232.3|36159.9|22
1646672970000|2022-03-07 17:09:30|36243.6|36193.6|36228.2|36208.2|36277|36208.3|36228.2|36152.7|23
1646672980000|2022-03-07 17:09:40|36219.8|36199.8|36264.1|36153.5|36267.8|36202.3|36219.8|36150.2|22
1646672990000|2022-03-07 17:09:50|36264.4|36183.6|36262.4|36148.7|36266.7|36184.3|36229.2|36148.1|18
1646673000000|2022-03-07 17:10:00|36264.2|36148.1|36263.4|36146.4|36266.1|36149|36260|36140|23
1646673010000|2022-03-07 17:10:10|36264|36144.4|36259.1|36146.4|36265.3|36174|36220.5|36141.3|19
1646673020000|2022-03-07 17:10:20|36227.9|36177.9|36259|36142.5|36260.9|36180|36227.7|36142.5|23
1646673030000|2022-03-07 17:10:30|36259.2|36142.8|36227.6|36177.6|36259.3|36179.7|36222.9|36142.3|19
1646673040000|2022-03-07 17:10:40|36228.1|36178.1|36228|36178|36260.3|36178.5|36226.4|36147.5|18
1646673050000|2022-03-07 17:10:50|36227.7|36177.7|36261.5|36146.5|36262.7|36188.6|36202.6|36146.4|14
1646673060000|2022-03-07 17:11:00|36262.8|36146|36256|36137.1|36262.8|36180.6|36229.2|36133.2|24
1646673070000|2022-03-07 17:11:10|36258.5|36138.6|36216.3|36166.3|36258.5|36170|36216.2|36133.6|25
1646673080000|2022-03-07 17:11:20|36219.6|36169.6|36255|36138.9|36256.7|36169.6|36218.2|36137.4|18
1646673090000|2022-03-07 17:11:30|36255.4|36139.2|36259.5|36142.4|36261.3|36179|36226.6|36139.2|21
1646673100000|2022-03-07 17:11:40|36259.7|36142.3|36249.4|36137.1|36259.7|36169.9|36214.3|36134.9|21
1646673110000|2022-03-07 17:11:50|36249.3|36137|36256.5|36136.5|36259.4|36167.4|36217.4|36134.6|20
1646673120000|2022-03-07 17:12:00|36258.1|36138.4|36260.4|36140.4|36265.4|36172|36218.4|36138.4|23
1646673130000|2022-03-07 17:12:10|36260.9|36140.9|36258.5|36138.5|36260.9|36169.6|36216.5|36137|22
1646673140000|2022-03-07 17:12:20|36259.6|36139.6|36253.7|36135.8|36260.7|36167.8|36216.9|36135.8|22
1646673150000|2022-03-07 17:12:30|36253.2|36136.3|36257.5|36137.5|36258.3|36138.8|36251.2|36135.2|19
1646673160000|2022-03-07 17:12:40|36257.2|36137.2|36213.3|36163.3|36259.2|36164.6|36213.3|36135.7|22
1646673170000|2022-03-07 17:12:50|36214.9|36164.9|36259.1|36139.1|36259.8|36167.7|36214.9|36138.5|17
1646673180000|2022-03-07 17:13:00|36217.5|36167.5|36254.1|36137.9|36258.1|36167.5|36217.5|36133|23
1646673190000|2022-03-07 17:13:10|36253|36139.4|36259|36139|36259.5|36139.5|36253|36137.5|21
1646673200000|2022-03-07 17:13:20|36218.4|36168.4|36221.5|36171.5|36255|36171.8|36218.4|36138.1|23
1646673210000|2022-03-07 17:13:30|36221.4|36171.4|36252.9|36142.3|36253.7|36173.3|36221.4|36142.1|18
1646673220000|2022-03-07 17:13:40|36258.3|36142.6|36255.6|36145.3|36258.3|36175.7|36224.2|36142.3|15
1646673230000|2022-03-07 17:13:50|36225|36175|36206.4|36186.4|36257.1|36186.4|36204.4|36145.8|14
1646673240000|2022-03-07 17:14:00|36207.9|36187.9|36260.8|36143.1|36262.6|36187.9|36207.9|36141.6|20
1646673250000|2022-03-07 17:14:10|36261.4|36141.8|36262|36144|36265|36147.6|36258.1|36141.8|19
1646673260000|2022-03-07 17:14:20|36261.7|36143.5|36223.6|36173.6|36263.3|36173.7|36223.6|36142.1|21
1646673270000|2022-03-07 17:14:30|36223.4|36173.4|36241.5|36130.8|36260.5|36178.3|36212.2|36130.8|22
1646673280000|2022-03-07 17:14:40|36244.1|36130.7|36251.3|36133.2|36252.3|36163.5|36213.5|36130.3|25
1646673290000|2022-03-07 17:14:50|36251.1|36131.6|36209.7|36159.7|36255.2|36160.5|36209.7|36131.5|24
1646673300000|2022-03-07 17:15:00|36211.9|36161.9|36219.6|36169.6|36250.4|36169.6|36211.9|36133.8|20
1646673310000|2022-03-07 17:15:10|36219.7|36169.7|36244.4|36124.4|36251.3|36169.7|36210.3|36124.2|24
1646673320000|2022-03-07 17:15:20|36244.7|36124.7|36238|36118.6|36245.5|36151.9|36201.9|36118.5|28
1646673330000|2022-03-07 17:15:30|36237.7|36117.9|36237.3|36121.9|36240.8|36121.9|36237.1|36117.8|23
1646673340000|2022-03-07 17:15:40|36239.9|36121|36234.4|36123.2|36241.6|36168.7|36199.9|36120.7|27
1646673350000|2022-03-07 17:15:50|36237.6|36118.1|36194.3|36174.3|36238.6|36179.5|36189.9|36118.1|23
1646673360000|2022-03-07 17:16:00|36193.5|36173.5|36199.5|36179.5|36200.6|36180.6|36193.2|36173.2|21
1646673370000|2022-03-07 17:16:10|36200.6|36180.6|36201.3|36181.3|36202|36182|36197.8|36177.8|22
1646673380000|2022-03-07 17:16:20|36201.8|36181.8|36202.6|36182.6|36205.5|36185.5|36200.1|36180.1|21
1646673390000|2022-03-07 17:16:30|36202.8|36182.8|36202|36182|36202.9|36182.9|36200.8|36180.8|21
1646673400000|2022-03-07 17:16:40|36201.8|36181.8|36206.1|36186.1|36207.3|36187.3|36195.7|36175.7|21
1646673410000|2022-03-07 17:16:50|36206|36186|36210.1|36190.1|36212.9|36192.9|36202.6|36182.6|24
1646673420000|2022-03-07 17:17:00|36208.4|36188.4|36205.2|36185.2|36210.4|36190.4|36204.8|36184.8|24
1646673430000|2022-03-07 17:17:10|36206.9|36186.9|36204.8|36184.8|36206.9|36186.9|36203|36183|26
1646673440000|2022-03-07 17:17:20|36203.9|36183.9|36206.2|36186.2|36207.7|36187.7|36202.9|36182.9|18
1646673450000|2022-03-07 17:17:30|36206.7|36186.7|36219|36199|36220.2|36200.2|36206.7|36186.7|26
1646673460000|2022-03-07 17:17:40|36220.4|36200.4|36223.2|36203.2|36223.2|36203.2|36220.4|36200.4|22
1646673470000|2022-03-07 17:17:50|36223|36203|36219.3|36199.3|36223|36203|36218.2|36198.2|22
1646673480000|2022-03-07 17:18:00|36219.2|36199.2|36239.1|36219.1|36239.1|36219.1|36212.4|36192.4|27
1646673490000|2022-03-07 17:18:10|36238.4|36218.4|36237.1|36217.1|36239.8|36219.8|36234.1|36214.1|25
1646673500000|2022-03-07 17:18:20|36238|36218|36237.3|36217.3|36239.6|36219.6|36235.5|36215.5|20
1646673510000|2022-03-07 17:18:30|36237.7|36217.7|36238.9|36218.9|36242.4|36222.4|36234.9|36214.9|20
1646673520000|2022-03-07 17:18:40|36239.1|36219.1|36260|36210|36294.6|36223.1|36235.1|36174.6|21
1646673530000|2022-03-07 17:18:50|36261.4|36211.4|36289.9|36177|36293.3|36212.5|36255.9|36175.5|25
1646673540000|2022-03-07 17:19:00|36289.6|36176.6|36290|36171.9|36291.9|36209.7|36258.4|36171.2|23
1646673550000|2022-03-07 17:19:10|36291.5|36172.5|36293.6|36173.6|36293.6|36173.6|36289.8|36170.9|22
1646673560000|2022-03-07 17:19:20|36292.8|36172.8|36294.1|36174.1|36295.4|36175.4|36292.6|36172.6|23
1646673570000|2022-03-07 17:19:30|36293.7|36173.7|36250.2|36230.2|36296.8|36230.2|36249.8|36171|21
1646673580000|2022-03-07 17:19:40|36242.6|36222.6|36291.3|36175.8|36296.1|36230.1|36242.6|36173.2|24
1646673590000|2022-03-07 17:19:50|36289.3|36178.6|36260.7|36210.7|36295.5|36211.1|36254.6|36169.1|25
1646673600000|2022-03-07 17:20:00|36262.3|36212.3|36289.5|36169.5|36296.3|36212.7|36262.3|36169.5|28
1646673610000|2022-03-07 17:20:10|36289.7|36169.7|36289.5|36169.5|36291.3|36171.4|36287.1|36169.5|22
1646673620000|2022-03-07 17:20:20|36290.1|36170.1|36287.3|36167.8|36290.8|36170.8|36283.5|36167.6|21
1646673630000|2022-03-07 17:20:30|36288.1|36168.1|36287.7|36168.3|36289.5|36169.5|36282|36167.3|21
1646673640000|2022-03-07 17:20:40|36289.2|36169.2|36289|36169.3|36292.2|36172.2|36287.4|36168.2|24
1646673650000|2022-03-07 17:20:50|36288.7|36168.7|36282.7|36171.7|36289.9|36201.6|36249.3|36168.1|17
1646673660000|2022-03-07 17:21:00|36282.5|36171.9|36282.6|36172.1|36295.1|36206|36251.8|36170.7|26
1646673670000|2022-03-07 17:21:10|36253.4|36203.4|36286.3|36173.2|36287.5|36203.4|36253.4|36172|26
1646673680000|2022-03-07 17:21:20|36286.9|36173.4|36290.1|36175.1|36295.4|36175.4|36284.3|36172.6|17
1646673690000|2022-03-07 17:21:30|36289.8|36174.9|36295|36175|36295.3|36177|36287.3|36173.1|22
1646673700000|2022-03-07 17:21:40|36294.4|36174.4|36253.6|36203.6|36294.6|36206|36253.4|36174|22
1646673710000|2022-03-07 17:21:50|36254|36204|36300.6|36180.6|36300.6|36207.3|36253.8|36175.2|26
1646673720000|2022-03-07 17:22:00|36264.3|36214.3|36281.7|36231.7|36303.8|36231.7|36259.9|36179.9|28
1646673730000|2022-03-07 17:22:10|36271.7|36221.7|36296.3|36179.5|36300.4|36221.7|36271.7|36178.7|22
1646673740000|2022-03-07 17:22:20|36297.1|36179.8|36257|36237|36298.9|36239.2|36252.6|36178.6|18
1646673750000|2022-03-07 17:22:30|36256.7|36236.7|36256|36236|36259.7|36239.7|36254.2|36234.2|23
1646673760000|2022-03-07 17:22:40|36256.3|36236.3|36264.8|36244.8|36308.5|36244.8|36255.5|36195.8|25
1646673770000|2022-03-07 17:22:50|36255.8|36235.8|36255.6|36235.6|36262.6|36242.6|36254|36234|26
1646673780000|2022-03-07 17:23:00|36257.3|36237.3|36259.6|36239.6|36259.6|36239.6|36255.1|36235.1|25
1646673790000|2022-03-07 17:23:10|36259.2|36239.2|36263|36213|36264.4|36241.4|36259.1|36213|19
1646673800000|2022-03-07 17:23:20|36262.9|36212.9|36300.4|36184|36300.7|36221.2|36262.9|36182.8|21
1646673810000|2022-03-07 17:23:30|36303|36183.3|36270.1|36220.1|36303|36220.3|36265|36181.7|18
1646673820000|2022-03-07 17:23:40|36278|36228|36263.5|36243.5|36316.1|36246|36257.2|36190.5|25
1646673830000|2022-03-07 17:23:50|36262|36242|36260.4|36240.4|36262|36242|36259.3|36239.3|25
1646673840000|2022-03-07 17:24:00|36261.2|36241.2|36258.2|36238.2|36261.2|36241.2|36258|36238|23
1646673850000|2022-03-07 17:24:10|36258.3|36238.3|36261|36241|36261.4|36241.4|36257.8|36237.8|14
1646673860000|2022-03-07 17:24:20|36258.7|36238.7|36265.4|36245.4|36268.3|36248.3|36257.9|36237.9|21
1646673870000|2022-03-07 17:24:30|36267.3|36247.3|36250|36230|36267.3|36247.3|36250|36230|20
1646673880000|2022-03-07 17:24:40|36267.2|36247.2|36262.9|36242.9|36270.2|36250.2|36260.6|36240.6|20
1646673890000|2022-03-07 17:24:50|36261.5|36241.5|36260.3|36240.3|36263.5|36243.5|36260.2|36240.2|23
1646673900000|2022-03-07 17:25:00|36261.2|36241.2|36262.1|36212.1|36263.1|36241.4|36240.8|36208.8|27
1646673910000|2022-03-07 17:25:10|36260.5|36210.5|36262.4|36212.4|36299.4|36212.4|36257.1|36183.4|27
1646673920000|2022-03-07 17:25:20|36261.6|36211.6|36281.2|36167.9|36300.1|36218.9|36254.4|36167.9|18
1646673930000|2022-03-07 17:25:30|36281.3|36165.4|36301|36181|36301|36181|36276.5|36156.5|25
1646673940000|2022-03-07 17:25:40|36310|36190.9|36319.9|36209.3|36331.2|36231.4|36279.1|36184.8|29
1646673950000|2022-03-07 17:25:50|36322.7|36206.5|36323.9|36209.8|36327.1|36244.8|36264.9|36206.4|29
1646673960000|2022-03-07 17:26:00|36330.9|36217.9|36322.7|36202.7|36332.2|36248.8|36293.4|36197.2|27
1646673970000|2022-03-07 17:26:10|36319.6|36202.6|36321.5|36201.5|36329.9|36209.9|36312.3|36192.3|27
1646673980000|2022-03-07 17:26:20|36326.4|36208|36319.2|36205.6|36334.5|36236.6|36286.4|36204.6|21
1646673990000|2022-03-07 17:26:30|36322.5|36205.2|36321.2|36207.1|36322.6|36238.1|36288|36205.2|19
1646674000000|2022-03-07 17:26:40|36323.4|36206.3|36289.9|36239.9|36323.4|36239.9|36286.8|36204.7|16
1646674010000|2022-03-07 17:26:50|36320.7|36208.7|36331.9|36218.2|36337|36254.4|36258.1|36204.7|23
1646674020000|2022-03-07 17:27:00|36332.4|36217.5|36326|36206|36332.4|36217.5|36320.3|36200.3|25
1646674030000|2022-03-07 17:27:10|36325.8|36205.8|36316.3|36196.3|36327.8|36207.8|36311.4|36191.4|25
1646674040000|2022-03-07 17:27:20|36315.7|36195.7|36308.1|36188.1|36321.4|36201.4|36308.1|36188.1|17
1646674050000|2022-03-07 17:27:30|36307.3|36187.3|36303.6|36183.6|36307.3|36187.3|36289.6|36169.6|24
1646674060000|2022-03-07 17:27:40|36303.8|36183.8|36305.4|36185.4|36312.2|36192.2|36299.8|36179.8|22
1646674070000|2022-03-07 17:27:50|36305.5|36185.5|36290.9|36170.9|36305.5|36185.5|36290.9|36170.9|16
1646674080000|2022-03-07 17:28:00|36291|36171|36304.4|36184.4|36308.9|36188.9|36290.8|36170.8|20
1646674090000|2022-03-07 17:28:10|36304.9|36184.9|36303.3|36183.3|36305.1|36185.1|36303.2|36183.2|21
1646674100000|2022-03-07 17:28:20|36304.1|36184.1|36294.3|36174.3|36305.9|36185.9|36294.3|36174.3|20
1646674110000|2022-03-07 17:28:30|36298.8|36178.8|36260.2|36140.2|36303.7|36183.7|36250.1|36135.6|26
1646674120000|2022-03-07 17:28:40|36261.7|36141.7|36255.4|36135.4|36262.1|36142.1|36250.3|36130.3|26
1646674130000|2022-03-07 17:28:50|36256.5|36136.5|36250.4|36130.4|36258.4|36138.4|36249.1|36129.1|29
1646674140000|2022-03-07 17:29:00|36257.7|36137.7|36264.3|36144.8|36272.6|36180.9|36230.5|36137.7|28
1646674150000|2022-03-07 17:29:10|36265.7|36150.6|36235.6|36185.6|36268.4|36190.5|36232.9|36147.4|23
1646674160000|2022-03-07 17:29:20|36235.5|36185.5|36230.7|36210.7|36235.9|36210.7|36220.6|36184.9|21
1646674170000|2022-03-07 17:29:30|36231|36211|36228.1|36208.1|36231|36211|36221.9|36201.9|25
1646674180000|2022-03-07 17:29:40|36227.8|36207.8|36229.2|36209.2|36231.1|36211.1|36226.6|36206.6|24
1646674190000|2022-03-07 17:29:50|36229.1|36209.1|36226.9|36206.9|36229.8|36209.8|36226.5|36206.5|22
1646674200000|2022-03-07 17:30:00|36228.9|36208.9|36231.5|36211.5|36232|36212|36228.9|36208.9|21
1646674210000|2022-03-07 17:30:10|36231.7|36211.7|36232|36212|36234|36214|36227.7|36207.7|25
1646674220000|2022-03-07 17:30:20|36231.4|36211.4|36205.3|36185.3|36233.1|36213.1|36205.3|36185.3|24
1646674230000|2022-03-07 17:30:30|36209|36189|36247.1|36127.1|36253.3|36189.8|36209|36117.4|29
1646674240000|2022-03-07 17:30:40|36242.8|36122.8|36244.2|36124.2|36247.8|36127.8|36237.9|36117.9|27
1646674250000|2022-03-07 17:30:50|36244.5|36124.5|36246.3|36126.3|36253.1|36133.1|36243.6|36123.6|24
1646674260000|2022-03-07 17:31:00|36246.1|36126.1|36265.6|36145.6|36268.2|36148.2|36245.4|36125.4|25
1646674270000|2022-03-07 17:31:10|36265.9|36145.9|36258.3|36147.4|36267.7|36168.8|36218|36133.6|25
1646674280000|2022-03-07 17:31:20|36258.2|36147.2|36262.5|36146.5|36266.3|36180.4|36226.8|36144.7|29
1646674290000|2022-03-07 17:31:30|36268.5|36153|36237.2|36187.2|36271|36189.3|36232.7|36151.9|27
1646674300000|2022-03-07 17:31:40|36237.1|36187.1|36225.3|36175.3|36269.4|36196.5|36216.5|36145.7|26
1646674310000|2022-03-07 17:31:50|36227.4|36177.4|36258.2|36146.9|36266.1|36179.5|36224.9|36145.8|22
1646674320000|2022-03-07 17:32:00|36258.6|36147.4|36230.2|36180.2|36258.6|36185.3|36227.7|36147.4|20
1646674330000|2022-03-07 17:32:10|36230|36180|36264.7|36153.7|36269.9|36180|36228.5|36146.5|23
1646674340000|2022-03-07 17:32:20|36234.7|36184.7|36229.8|36179.8|36264.7|36200.2|36216.5|36153.1|26
1646674350000|2022-03-07 17:32:30|36230.1|36180.1|36232|36182|36268.4|36186.2|36230|36152.3|23
1646674360000|2022-03-07 17:32:40|36232.1|36182.1|36220.5|36200.5|36264.9|36200.9|36219.7|36153.6|28
1646674370000|2022-03-07 17:32:50|36219.6|36199.6|36218.7|36198.7|36267.7|36201.3|36217.3|36147.7|22
1646674380000|2022-03-07 17:33:00|36219|36199|36267.3|36150.3|36267.3|36199|36213.1|36150.3|23
1646674390000|2022-03-07 17:33:10|36231.2|36181.2|36227|36177|36268.2|36183|36226.5|36145.9|26
1646674400000|2022-03-07 17:33:20|36227.5|36177.5|36225.7|36175.7|36227.9|36177.9|36223.7|36173.7|22
1646674410000|2022-03-07 17:33:30|36224.7|36174.7|36213.7|36193.7|36227|36193.7|36210.4|36174.7|22
1646674420000|2022-03-07 17:33:40|36213.3|36193.3|36211.2|36191.2|36216.2|36196.2|36203.2|36183.2|28
1646674430000|2022-03-07 17:33:50|36211.3|36191.3|36209|36189|36215|36195|36207.7|36187.7|28
1646674440000|2022-03-07 17:34:00|36209.4|36189.4|36232.9|36112.9|36250.3|36192.4|36209|36108.3|26
1646674450000|2022-03-07 17:34:10|36242.6|36122.6|36238|36118|36245.9|36125.9|36231.7|36111.7|24
1646674460000|2022-03-07 17:34:20|36231.1|36111.1|36228.9|36108.9|36239.2|36119.2|36227.5|36107.5|22
1646674470000|2022-03-07 17:34:30|36228.7|36108.7|36229.5|36109.5|36231.4|36111.4|36222.7|36102.7|23
1646674480000|2022-03-07 17:34:40|36229.7|36109.7|36229.4|36109.4|36237.4|36117.4|36223.9|36103.9|26
1646674490000|2022-03-07 17:34:50|36229.9|36109.9|36228.9|36108.9|36232.8|36112.8|36214.2|36094.2|26
1646674500000|2022-03-07 17:35:00|36228.8|36108.8|36214.4|36094.4|36228.8|36108.8|36214.2|36094.2|27
1646674510000|2022-03-07 17:35:10|36215.4|36095.4|36221|36101|36223.3|36103.3|36215.2|36095.2|25
1646674520000|2022-03-07 17:35:20|36217.9|36097.9|36233.7|36113.7|36238.8|36118.8|36213|36093|22
1646674530000|2022-03-07 17:35:30|36236.6|36116.6|36238.3|36120.6|36245.9|36125.9|36215.6|36100.6|28
1646674540000|2022-03-07 17:35:40|36241.4|36121.4|36246.5|36128.3|36248.3|36128.5|36239.5|36119.5|26
1646674550000|2022-03-07 17:35:50|36246.9|36126.9|36247.3|36127.3|36248.1|36128.8|36244|36125.1|25
1646674560000|2022-03-07 17:36:00|36247.4|36127.4|36245.5|36125.5|36248.8|36128.8|36242.8|36125.5|26
1646674570000|2022-03-07 17:36:10|36245.1|36125.1|36247.2|36127.4|36248.8|36130.5|36242.6|36125.1|24
1646674580000|2022-03-07 17:36:20|36248.1|36128.1|36250.5|36130.5|36250.9|36130.9|36245.8|36126.1|25
1646674590000|2022-03-07 17:36:30|36241.1|36130.8|36242|36122|36250|36161.8|36204.5|36119.3|28
1646674600000|2022-03-07 17:36:40|36241.9|36121.9|36244.8|36124.8|36244.8|36146.2|36196.2|36120|27
1646674610000|2022-03-07 17:36:50|36244.4|36124.4|36244.1|36124.1|36245.3|36125.3|36242.3|36122.3|23
1646674620000|2022-03-07 17:37:00|36244.2|36124.2|36239.6|36123.2|36246|36127.3|36239.6|36123.2|26
1646674630000|2022-03-07 17:37:10|36240.6|36124.2|36244.7|36126.2|36246.9|36126.9|36240|36122.4|24
1646674640000|2022-03-07 17:37:20|36253.3|36133.3|36246.2|36126.2|36253.3|36133.3|36243.5|36123.6|27
1646674650000|2022-03-07 17:37:30|36251.5|36131.5|36255.9|36135.9|36256.1|36136.1|36244.7|36125|25
1646674660000|2022-03-07 17:37:40|36256.7|36136.7|36261.1|36141.1|36263.7|36143.7|36254.7|36134.7|27
1646674670000|2022-03-07 17:37:50|36260.7|36140.7|36254.6|36134.6|36261.9|36141.9|36253.6|36134.6|24
1646674680000|2022-03-07 17:38:00|36254.3|36134.3|36255.8|36138.2|36256.4|36138.2|36250.5|36131.9|25
1646674690000|2022-03-07 17:38:10|36255.9|36138.1|36259.8|36139.8|36266|36146|36255.9|36138.1|21
1646674700000|2022-03-07 17:38:20|36260.3|36140.3|36251.3|36139.8|36263.5|36169.5|36216.8|36139.8|22
1646674710000|2022-03-07 17:38:30|36251.2|36140.3|36257.2|36137.2|36261.2|36141.2|36243.4|36127.6|23
1646674720000|2022-03-07 17:38:40|36257|36137|36256.5|36136.5|36259.8|36139.8|36254.8|36134.8|24
1646674730000|2022-03-07 17:38:50|36255|36135|36257.3|36137.3|36257.8|36137.8|36254.5|36134.5|18
1646674740000|2022-03-07 17:39:00|36258.4|36138.4|36260.3|36140.3|36262.1|36142.1|36250.7|36136.3|27
1646674750000|2022-03-07 17:39:10|36261.6|36141.6|36268.2|36148.2|36268.7|36148.7|36260|36141.6|25
1646674760000|2022-03-07 17:39:20|36268.6|36148.6|36268.8|36148.8|36269.5|36149.5|36266.5|36146.5|26
1646674770000|2022-03-07 17:39:30|36267.8|36147.8|36266.2|36146.6|36269.7|36149.7|36260.1|36145.6|24
1646674780000|2022-03-07 17:39:40|36265.7|36146.4|36263.9|36146.2|36266.9|36147|36259.6|36145.1|22
1646674790000|2022-03-07 17:39:50|36264|36147|36264.2|36153.2|36273.2|36183|36227.4|36146.5|29
1646674800000|2022-03-07 17:40:00|36233.1|36153.3|36261.5|36147.2|36271.4|36184.1|36225.2|36147.2|22
1646674810000|2022-03-07 17:40:10|36263.2|36148.8|36270.5|36150.5|36271.7|36179.2|36227|36147.1|26
1646674820000|2022-03-07 17:40:20|36272.3|36152.3|36270.8|36150.8|36272.4|36152.4|36266.2|36150.8|22
1646674830000|2022-03-07 17:40:30|36272.9|36152.9|36276.7|36156.7|36276.9|36156.9|36271.3|36151.3|25
1646674840000|2022-03-07 17:40:40|36276.9|36156.9|36231.6|36181.6|36277.6|36184.4|36227.8|36151.4|21
1646674850000|2022-03-07 17:40:50|36233.2|36183.2|36256.7|36141.3|36266|36183.2|36215.9|36141.3|23
1646674860000|2022-03-07 17:41:00|36261.3|36143.3|36259.2|36142.3|36262.9|36143.3|36255.2|36137.6|26
1646674870000|2022-03-07 17:41:10|36259.7|36142|36265|36145|36267.3|36147.3|36259|36141.7|25
1646674880000|2022-03-07 17:41:20|36263.8|36143.8|36266.9|36147.9|36268.8|36149|36262.6|36143.7|23
1646674890000|2022-03-07 17:41:30|36265.9|36148.4|36263.4|36145.1|36268.9|36149.7|36260.1|36144.4|23
1646674900000|2022-03-07 17:41:40|36265|36145.6|36268.5|36148.5|36270.5|36150.5|36258.5|36143.9|21
1646674910000|2022-03-07 17:41:50|36270.2|36150.2|36268.3|36148.3|36271.2|36151.2|36266.6|36146.6|22
1646674920000|2022-03-07 17:42:00|36264.5|36146|36264.5|36144.5|36267.4|36147.4|36257.9|36143.4|23
1646674930000|2022-03-07 17:42:10|36264.4|36144.4|36264.4|36144.4|36265.2|36145.2|36264|36144|20
1646674940000|2022-03-07 17:42:20|36265.2|36145.2|36266.6|36146.6|36267.1|36147.1|36258.4|36144.3|23
1646674950000|2022-03-07 17:42:30|36264|36150.6|36227.7|36177.7|36267.8|36178.5|36227.7|36148.3|13
1646674960000|2022-03-07 17:42:40|36226.7|36176.7|36260|36149.5|36267|36191.1|36210.3|36148.6|18
1646674970000|2022-03-07 17:42:50|36228.9|36178.9|36266.1|36146.1|36267.2|36178.9|36223.8|36141.2|22
1646674980000|2022-03-07 17:43:00|36266.5|36146.5|36264.4|36144.4|36267.5|36147.5|36262.4|36142.4|24
1646674990000|2022-03-07 17:43:10|36263.7|36143.7|36260.2|36141.6|36265.3|36145.3|36255.3|36138.8|22
1646675000000|2022-03-07 17:43:20|36260.5|36142|36262.4|36142.4|36263.8|36143.8|36257.9|36140.8|24
1646675010000|2022-03-07 17:43:30|36262.5|36142.5|36263.9|36143.9|36263.9|36143.9|36260.3|36140.3|19
1646675020000|2022-03-07 17:43:40|36263.5|36143.5|36219.1|36169.1|36263.5|36171.4|36219.1|36140|20
1646675030000|2022-03-07 17:43:50|36252.1|36141.9|36269.3|36149.3|36269.3|36189.2|36209.2|36141.4|22
1646675040000|2022-03-07 17:44:00|36266|36146|36268.3|36148.3|36268.3|36148.3|36264.3|36144.3|17
1646675050000|2022-03-07 17:44:10|36268.1|36148.1|36229.4|36179.4|36269.1|36180.4|36223.6|36145.2|19
1646675060000|2022-03-07 17:44:20|36269.1|36149.1|36264|36144|36269.7|36150|36260.7|36144|21
1646675070000|2022-03-07 17:44:30|36264.3|36144.3|36264.7|36144.7|36267.4|36147.4|36261.2|36142.7|27
1646675080000|2022-03-07 17:44:40|36264.9|36144.9|36220.6|36170.6|36266.3|36172.6|36217.8|36139.4|18
1646675090000|2022-03-07 17:44:50|36222.2|36172.2|36265|36145|36266.1|36172.2|36217.6|36139.7|17
1646675100000|2022-03-07 17:45:00|36264.7|36144.7|36257|36141.3|36264.7|36144.7|36255.6|36141.3|24
1646675110000|2022-03-07 17:45:10|36259.4|36140.8|36261.9|36141.9|36262.8|36142.8|36258.8|36140|20
1646675120000|2022-03-07 17:45:20|36263.4|36143.4|36250.7|36140.5|36263.5|36171.1|36217.8|36140.2|18
1646675130000|2022-03-07 17:45:30|36252.5|36139.5|36255.2|36142.2|36256.5|36174.4|36224.4|36139.5|16
1646675140000|2022-03-07 17:45:40|36222|36172|36262.5|36142.5|36263.9|36172|36222|36142.2|13
1646675150000|2022-03-07 17:45:50|36262.6|36142.6|36254.5|36139.6|36262.8|36171.5|36219.1|36139.6|20
1646675160000|2022-03-07 17:46:00|36253.4|36137.5|36258.6|36138.6|36261.6|36141.6|36252.6|36136.7|21
1646675170000|2022-03-07 17:46:10|36259.2|36139.2|36252.2|36137.2|36260.2|36140.2|36250.8|36136.6|23
1646675180000|2022-03-07 17:46:20|36252.6|36137.6|36217.6|36167.6|36258.3|36168|36214.3|36137|27
1646675190000|2022-03-07 17:46:30|36253.8|36142.3|36254|36141|36255.7|36174|36223.5|36140.3|25
1646675200000|2022-03-07 17:46:40|36252|36139.3|36259.5|36139.5|36260.8|36182.3|36202.3|36135.4|22
1646675210000|2022-03-07 17:46:50|36260|36140|36257.8|36137.8|36262.1|36142.1|36257.8|36137.8|20
1646675220000|2022-03-07 17:47:00|36258.8|36138.8|36256.3|36141.3|36259.6|36170.9|36219.6|36138.8|25
1646675230000|2022-03-07 17:47:10|36256.2|36141|36218.6|36168.6|36258.2|36171.7|36218.4|36140.4|26
1646675240000|2022-03-07 17:47:20|36220.2|36170.2|36209.7|36159.7|36259.1|36170.2|36208.2|36129.1|28
1646675250000|2022-03-07 17:47:30|36208.6|36158.6|36248.5|36128.5|36248.5|36160.1|36200.9|36120|26
1646675260000|2022-03-07 17:47:40|36249|36129|36241.4|36125.8|36250.3|36130.3|36239|36125.8|21
1646675270000|2022-03-07 17:47:50|36240.1|36125.4|36247.2|36127.2|36249.7|36129.7|36240.1|36122.6|21
1646675280000|2022-03-07 17:48:00|36243.4|36129.6|36200.4|36180.4|36250.4|36185|36199.5|36126.6|22
1646675290000|2022-03-07 17:48:10|36248.6|36136.7|36244.8|36127.3|36253.3|36168.4|36211.9|36127.3|25
1646675300000|2022-03-07 17:48:20|36250.1|36130.1|36208.9|36158.9|36251.4|36165.1|36208.9|36126.1|21
1646675310000|2022-03-07 17:48:30|36208.8|36158.8|36248.6|36134.5|36252.7|36158.8|36208.8|36129.5|24
1646675320000|2022-03-07 17:48:40|36249.2|36134.4|36217.4|36167.4|36251.7|36168.6|36214.1|36134.4|26
1646675330000|2022-03-07 17:48:50|36217.9|36167.9|36265.6|36145.6|36266.3|36174.6|36217.7|36140|25
1646675340000|2022-03-07 17:49:00|36261.6|36145.1|36260.3|36149.8|36266.2|36179.8|36228.1|36144.9|26
1646675350000|2022-03-07 17:49:10|36227.2|36177.2|36271.2|36151.2|36273.7|36178.2|36227.1|36148.1|24
1646675360000|2022-03-07 17:49:20|36270.8|36150.8|36269.1|36149.1|36272.5|36152.5|36267.4|36147.4|21
1646675370000|2022-03-07 17:49:30|36268.4|36148.4|36261.3|36141.3|36268.7|36148.7|36261.3|36141.3|22
1646675380000|2022-03-07 17:49:40|36260.6|36140.6|36258.8|36138.8|36260.7|36140.7|36254.8|36135.2|26
1646675390000|2022-03-07 17:49:50|36258.4|36138.4|36259.3|36139.3|36259.3|36139.3|36256.4|36136.4|16
1646675400000|2022-03-07 17:50:00|36259.4|36139.4|36260|36140|36261.3|36141.3|36255.3|36137.7|24
1646675410000|2022-03-07 17:50:10|36215.8|36165.8|36241.9|36131.8|36249.5|36168.2|36206.6|36129.1|27
1646675420000|2022-03-07 17:50:20|36210.5|36160.5|36237.8|36117.8|36249.7|36161.2|36198.1|36114.6|28
1646675430000|2022-03-07 17:50:30|36239.3|36119.3|36234.6|36116.7|36239.3|36119.3|36229.6|36112.7|28
1646675440000|2022-03-07 17:50:40|36242.5|36122.5|36236.8|36116.8|36243.5|36123.5|36236.1|36116.1|29
1646675450000|2022-03-07 17:50:50|36233|36113|36253.5|36133.5|36253.5|36133.5|36232.1|36112.1|27
1646675460000|2022-03-07 17:51:00|36251.7|36131.7|36255.6|36135.6|36259.9|36139.9|36251.3|36131.3|29
1646675470000|2022-03-07 17:51:10|36255.2|36135.2|36251.7|36131.7|36259.7|36139.7|36246.2|36126.2|25
1646675480000|2022-03-07 17:51:20|36253.3|36133.3|36255.7|36135.7|36255.7|36135.7|36251.7|36131.7|26
1646675490000|2022-03-07 17:51:30|36252.8|36132.8|36255.3|36135.3|36256|36136|36251.3|36131.3|21
1646675500000|2022-03-07 17:51:40|36255|36135|36254.2|36134.2|36263.1|36143.1|36248.6|36132.4|27
1646675510000|2022-03-07 17:51:50|36254.7|36134.7|36243.8|36123.8|36256.1|36136.1|36238|36118|27
1646675520000|2022-03-07 17:52:00|36246|36126|36247.3|36127.3|36248.2|36128.2|36241.9|36121.9|26
1646675530000|2022-03-07 17:52:10|36247.7|36127.7|36250.2|36130.2|36250.2|36130.2|36246.9|36126.9|21
1646675540000|2022-03-07 17:52:20|36257.7|36137.7|36256.4|36136.4|36259.1|36139.1|36255.2|36135.2|21
1646675550000|2022-03-07 17:52:30|36256.1|36136.1|36254.2|36134.2|36257.6|36137.6|36252.6|36132.6|23
1646675560000|2022-03-07 17:52:40|36252.7|36132.7|36251.7|36131.7|36255|36135|36247.7|36127.7|23
1646675570000|2022-03-07 17:52:50|36250.8|36130.8|36250.2|36130.2|36253.1|36133.1|36249.1|36129.1|25
1646675580000|2022-03-07 17:53:00|36247.6|36127.6|36253.3|36133.3|36253.3|36133.3|36247.6|36127.6|21
1646675590000|2022-03-07 17:53:10|36253|36133|36254.2|36134.2|36254.2|36134.2|36249.1|36129.1|23
1646675600000|2022-03-07 17:53:20|36253.9|36133.9|36253.3|36133.3|36256.9|36136.9|36251.8|36131.8|23
1646675610000|2022-03-07 17:53:30|36256.7|36136.7|36251.3|36131.3|36257.2|36137.2|36250.8|36130.8|26
1646675620000|2022-03-07 17:53:40|36250.7|36130.7|36253.4|36133.4|36258.3|36138.3|36250.7|36130.7|20
1646675630000|2022-03-07 17:53:50|36253.3|36133.3|36260.1|36140.1|36261.4|36141.4|36253|36133|24
1646675640000|2022-03-07 17:54:00|36261.8|36141.8|36263.3|36143.3|36263.3|36143.3|36254.9|36134.9|24
1646675650000|2022-03-07 17:54:10|36259.2|36139.2|36257.3|36137.3|36263.8|36143.8|36257.3|36137.3|22
1646675660000|2022-03-07 17:54:20|36255.8|36135.8|36252.2|36132.2|36255.8|36135.8|36245|36125|25
1646675670000|2022-03-07 17:54:30|36252.3|36132.3|36251.2|36131.2|36253.9|36133.9|36250|36130|23
1646675680000|2022-03-07 17:54:40|36251|36131|36247|36127|36254.5|36134.5|36246.3|36126.3|25
1646675690000|2022-03-07 17:54:50|36247.1|36127.1|36250.4|36130.4|36252.2|36132.2|36247.1|36127.1|25
1646675700000|2022-03-07 17:55:00|36250.5|36130.5|36252.2|36132.2|36252.2|36132.2|36248.9|36128.9|20
1646675710000|2022-03-07 17:55:10|36252.3|36132.3|36263.5|36143.5|36263.5|36143.5|36252.3|36132.3|28
1646675720000|2022-03-07 17:55:20|36260.6|36140.6|36261.9|36141.9|36263.3|36143.3|36259.8|36139.8|24
1646675730000|2022-03-07 17:55:30|36258.9|36138.9|36263.3|36143.3|36263.8|36143.8|36258.9|36138.9|26
1646675740000|2022-03-07 17:55:40|36264.1|36144.1|36257.1|36137.1|36264.1|36144.1|36252.4|36132.4|27
1646675750000|2022-03-07 17:55:50|36257.8|36137.8|36253.1|36133.1|36259.4|36139.4|36253.1|36133.1|25
1646675760000|2022-03-07 17:56:00|36252.7|36132.7|36254.1|36134.1|36257.2|36137.2|36248.7|36131.9|24
1646675770000|2022-03-07 17:56:10|36254|36134|36253.5|36133.5|36256.1|36136.1|36253.4|36133.4|20
1646675780000|2022-03-07 17:56:20|36253.6|36133.6|36261.8|36147.9|36261.8|36179.5|36228.9|36130.7|22
1646675790000|2022-03-07 17:56:30|36259.2|36144.6|36311.7|36191.7|36316.1|36196.1|36228.6|36144.6|27
1646675800000|2022-03-07 17:56:40|36312.7|36192.7|36305.1|36185.1|36315.1|36195.1|36305.1|36185.1|25
1646675810000|2022-03-07 17:56:50|36307.5|36187.5|36305.9|36185.9|36307.8|36187.8|36301.9|36181.9|23
1646675820000|2022-03-07 17:57:00|36305.5|36185.5|36316.4|36196.4|36316.7|36196.7|36305.5|36185.5|21
1646675830000|2022-03-07 17:57:10|36316.5|36196.5|36332.3|36212.3|36332.3|36212.3|36303.5|36183.5|27
1646675840000|2022-03-07 17:57:20|36325.6|36205.6|36326.9|36206.9|36332.7|36212.7|36320.7|36200.7|23
1646675850000|2022-03-07 17:57:30|36327.5|36207.5|36327.9|36207.9|36329.2|36209.2|36323.9|36203.9|22
1646675860000|2022-03-07 17:57:40|36327.8|36207.8|36323.7|36203.7|36327.8|36207.8|36323.7|36203.7|16
1646675870000|2022-03-07 17:57:50|36333.8|36213.8|36338.8|36218.8|36338.8|36218.8|36323.1|36203.1|16
1646675880000|2022-03-07 17:58:00|36337.7|36217.7|36344.7|36224.7|36348.4|36228.4|36328.7|36208.7|21
1646675890000|2022-03-07 17:58:10|36341.2|36221.2|36331.1|36211.1|36341.2|36221.2|36331.1|36211.1|14
1646675900000|2022-03-07 17:58:20|36335.5|36215.5|36337.6|36217.6|36337.6|36217.6|36331.9|36211.9|9
1646675910000|2022-03-07 17:58:30|36327.1|36207.1|36333.5|36213.5|36338.2|36218.2|36327.1|36207.1|11
1646675920000|2022-03-07 17:58:40|36318.3|36198.3|36322|36202|36322.1|36202.1|36318.2|36198.2|6
1646675930000|2022-03-07 17:58:50|36317.6|36197.6|36319.2|36199.2|36329|36209|36316.8|36196.8|24
1646675940000|2022-03-07 17:59:00|36322.8|36202.8|36311.3|36191.3|36328.6|36208.6|36293.4|36173.4|23
1646675950000|2022-03-07 17:59:10|36309.5|36189.5|36306.4|36186.4|36318.3|36198.3|36299|36179|29
1646675960000|2022-03-07 17:59:20|36306.3|36186.3|36295.2|36175.2|36306.8|36186.8|36295.2|36175.2|26
1646675970000|2022-03-07 17:59:30|36295.9|36175.9|36295.4|36175.4|36298.1|36178.1|36287.5|36167.5|28
1646675980000|2022-03-07 17:59:40|36291|36171|36284.7|36164.7|36301.4|36181.4|36281.7|36161.7|27
1646675990000|2022-03-07 17:59:50|36284.9|36164.9|36281.6|36161.6|36284.9|36164.9|36276.3|36156.3|27
1646676000000|2022-03-07 18:00:00|36283.1|36163.1|36281.1|36161.1|36283.2|36163.2|36279.6|36159.6|28
1646676010000|2022-03-07 18:00:10|36279.3|36159.3|36286.5|36166.5|36286.5|36166.5|36278.7|36158.7|25
1646676020000|2022-03-07 18:00:20|36282.9|36165.2|36283.7|36163.7|36284.9|36166.4|36279.8|36161.7|23
1646676030000|2022-03-07 18:00:30|36283.6|36163.6|36300.6|36180.6|36301.7|36229.4|36242.5|36163.5|26
1646676040000|2022-03-07 18:00:40|36251.2|36231.2|36286.3|36168.7|36292.5|36231.2|36251.2|36165.9|26
1646676050000|2022-03-07 18:00:50|36287.2|36167.2|36290.4|36173.9|36290.4|36207.9|36256.3|36165.7|22
1646676060000|2022-03-07 18:01:00|36290.1|36174.2|36258.8|36238.8|36290.1|36243|36258.3|36174.2|17
1646676070000|2022-03-07 18:01:10|36258|36238|36256.5|36236.5|36258|36238|36256.1|36236.1|20
1646676080000|2022-03-07 18:01:20|36256.6|36236.6|36259.9|36239.9|36259.9|36239.9|36256.5|36236.5|16
1646676090000|2022-03-07 18:01:30|36273|36223|36306.2|36190.6|36312.2|36223|36271.6|36187.4|20
1646676100000|2022-03-07 18:01:40|36305.2|36192.9|36260.9|36240.9|36307.1|36243.2|36260.3|36186.7|23
1646676110000|2022-03-07 18:01:50|36261|36241|36258.2|36238.2|36261.4|36241.4|36257.7|36237.7|19
1646676120000|2022-03-07 18:02:00|36257.5|36237.5|36249.6|36229.6|36257.7|36237.7|36249.6|36229.6|19
1646676130000|2022-03-07 18:02:10|36250.4|36230.4|36250|36230|36253.5|36233.5|36247.8|36227.8|25
1646676140000|2022-03-07 18:02:20|36248.4|36228.4|36245.4|36225.4|36291.1|36228.4|36242.2|36170|25
1646676150000|2022-03-07 18:02:30|36248.6|36228.6|36245.1|36225.1|36249.9|36229.9|36245.1|36225.1|21
1646676160000|2022-03-07 18:02:40|36245.3|36225.3|36242.7|36222.7|36246.2|36226.2|36242.2|36222.2|21
1646676170000|2022-03-07 18:02:50|36247.8|36227.8|36247.9|36227.9|36287.7|36228.7|36242|36173.8|24
1646676180000|2022-03-07 18:03:00|36247.3|36227.3|36246|36226|36285.7|36228.1|36243.3|36165.7|27
1646676190000|2022-03-07 18:03:10|36246.1|36226.1|36254.1|36234.1|36294.6|36236|36246.1|36182.6|27
1646676200000|2022-03-07 18:03:20|36253.1|36233.1|36252.2|36232.2|36256.4|36236.4|36252.2|36232.2|24
1646676210000|2022-03-07 18:03:30|36252|36232|36249.1|36229.1|36252.2|36232.2|36249.1|36229.1|22
1646676220000|2022-03-07 18:03:40|36248.9|36228.9|36247.2|36227.2|36251|36231|36246.2|36226.2|28
1646676230000|2022-03-07 18:03:50|36247|36227|36239.7|36219.7|36285.2|36228.1|36239.7|36166.9|25
1646676240000|2022-03-07 18:04:00|36239.1|36219.1|36244.1|36224.1|36297.3|36226.4|36239.1|36177.3|24
1646676250000|2022-03-07 18:04:10|36244.5|36224.5|36247.7|36227.7|36249.8|36229.8|36243.3|36223.3|24
1646676260000|2022-03-07 18:04:20|36247.6|36227.6|36247.6|36227.6|36247.8|36227.8|36243.6|36223.6|25
1646676270000|2022-03-07 18:04:30|36246|36226|36242|36222|36246|36226|36241.4|36221.4|20
1646676280000|2022-03-07 18:04:40|36241.9|36221.9|36243.1|36223.1|36281.7|36226.3|36239.9|36170.8|22
1646676290000|2022-03-07 18:04:50|36242.2|36222.2|36240.8|36220.8|36245|36225|36240.8|36220.8|24
1646676300000|2022-03-07 18:05:00|36241.4|36221.4|36241.4|36221.4|36243.2|36223.2|36240.2|36220.2|20
1646676310000|2022-03-07 18:05:10|36240.3|36220.3|36239.9|36219.9|36240.8|36220.8|36238.1|36218.1|22
1646676320000|2022-03-07 18:05:20|36239.3|36219.3|36237.2|36217.2|36240|36220|36231.5|36211.5|24
1646676330000|2022-03-07 18:05:30|36237|36217|36234.4|36214.4|36237.8|36217.8|36234.4|36214.4|18
1646676340000|2022-03-07 18:05:40|36234.2|36214.2|36238.8|36218.8|36240.2|36220.2|36233.7|36213.7|19
1646676350000|2022-03-07 18:05:50|36239.5|36219.5|36236.9|36216.9|36250.3|36220.3|36232.8|36200.3|25
1646676360000|2022-03-07 18:06:00|36238.1|36218.1|36237.8|36217.8|36238.5|36218.5|36235|36215|28
1646676370000|2022-03-07 18:06:10|36240.7|36220.7|36242.5|36222.5|36245.7|36225.7|36240|36220|25
1646676380000|2022-03-07 18:06:20|36242.4|36222.4|36239.2|36219.2|36244.1|36224.1|36239.1|36219.1|19
1646676390000|2022-03-07 18:06:30|36240.7|36220.7|36242.7|36222.7|36242.7|36222.7|36237.6|36217.6|23
1646676400000|2022-03-07 18:06:40|36241.2|36221.2|36237.2|36217.2|36299|36224.5|36235.2|36176|25
1646676410000|2022-03-07 18:06:50|36239|36219|36239.6|36219.6|36240.3|36220.3|36235.5|36215.5|27
1646676420000|2022-03-07 18:07:00|36238.3|36218.3|36233.1|36213.1|36238.5|36218.5|36233.1|36213.1|14
1646676430000|2022-03-07 18:07:10|36233.8|36213.8|36232.1|36212.1|36239.4|36219.4|36230.7|36210.7|18
1646676440000|2022-03-07 18:07:20|36234.9|36214.9|36274.2|36159.1|36274.2|36214.9|36232.3|36154|18
1646676450000|2022-03-07 18:07:30|36273.5|36210.7|36228.8|36208.8|36273.5|36211.4|36228.4|36208.4|19
1646676460000|2022-03-07 18:07:40|36229.9|36209.9|36231.1|36211.1|36235.3|36215.3|36228.5|36208.5|19
1646676470000|2022-03-07 18:07:50|36230.5|36210.5|36232.3|36212.3|36233.8|36213.8|36227.8|36207.8|25
1646676480000|2022-03-07 18:08:00|36231.5|36211.5|36227.9|36207.9|36231.5|36211.5|36227.5|36207.5|24
1646676490000|2022-03-07 18:08:10|36228|36208|36225.7|36205.7|36229.6|36209.6|36225.1|36205.1|25
1646676500000|2022-03-07 18:08:20|36225.5|36205.5|36227.5|36207.5|36280.3|36209.7|36218.8|36160.3|22
1646676510000|2022-03-07 18:08:30|36229.3|36209.3|36226.6|36206.6|36229.3|36209.3|36226.6|36206.6|18
1646676520000|2022-03-07 18:08:40|36226.5|36206.5|36222.7|36202.7|36226.5|36206.5|36222|36202|22
1646676530000|2022-03-07 18:08:50|36222.6|36202.6|36221.1|36201.1|36223|36203|36221.1|36201.1|16
1646676540000|2022-03-07 18:09:00|36220.8|36200.8|36222.7|36202.7|36223.8|36203.8|36220.8|36200.8|20
1646676550000|2022-03-07 18:09:10|36222.3|36202.3|36218.2|36198.2|36227.6|36207.6|36218.2|36198.2|20
1646676560000|2022-03-07 18:09:20|36220|36200|36224.3|36204.3|36225.3|36205.3|36217.9|36197.9|22
1646676570000|2022-03-07 18:09:30|36222.8|36202.8|36222|36202|36224|36204|36222|36202|21
1646676580000|2022-03-07 18:09:40|36221.8|36201.8|36219.4|36199.4|36222|36202|36217.4|36197.4|16
1646676590000|2022-03-07 18:09:50|36216|36196|36261.1|36141.1|36261.1|36199.1|36211.2|36122.7|24
1646676600000|2022-03-07 18:10:00|36261.4|36141.4|36260.9|36140.9|36262.3|36192.3|36210.1|36138.4|24
1646676610000|2022-03-07 18:10:10|36260.2|36140.2|36228.8|36178.8|36263.8|36194.4|36214.4|36140.2|24
1646676620000|2022-03-07 18:10:20|36228.6|36178.6|36219.7|36199.7|36233.6|36200.3|36216.1|36178.6|21
1646676630000|2022-03-07 18:10:30|36219.3|36199.3|36230.8|36210.8|36231.9|36211.9|36218.9|36198.9|24
1646676640000|2022-03-07 18:10:40|36230.6|36210.6|36214.3|36194.3|36230.6|36210.6|36213.6|36193.6|23
1646676650000|2022-03-07 18:10:50|36214.4|36194.4|36264.4|36151.3|36269.6|36199.3|36214.4|36147.5|24
1646676660000|2022-03-07 18:11:00|36265.1|36151.9|36267.2|36154.7|36270.4|36202.7|36222.2|36146.2|26
1646676670000|2022-03-07 18:11:10|36267.7|36154.2|36220.3|36200.3|36267.7|36200.3|36217.9|36154.2|23
1646676680000|2022-03-07 18:11:20|36219.6|36199.6|36217.7|36197.7|36219.7|36199.7|36217.6|36197.6|16
1646676690000|2022-03-07 18:11:30|36218.4|36198.4|36232|36182|36266.9|36199.8|36217.4|36145.5|18
1646676700000|2022-03-07 18:11:40|36262.4|36152.2|36259.5|36146.9|36263.5|36198.4|36214.7|36137.5|25
1646676710000|2022-03-07 18:11:50|36229.9|36179.9|36218.1|36198.1|36229.9|36201.3|36213.8|36179.9|25
1646676720000|2022-03-07 18:12:00|36218.6|36198.6|36226.5|36206.5|36226.7|36206.7|36218.1|36198.1|21
1646676730000|2022-03-07 18:12:10|36225.3|36205.3|36221.8|36201.8|36226.5|36206.5|36221.7|36201.7|18
1646676740000|2022-03-07 18:12:20|36221.2|36201.2|36220.7|36200.7|36221.4|36201.4|36218.3|36198.3|17
1646676750000|2022-03-07 18:12:30|36219.9|36199.9|36218.1|36198.1|36220.8|36200.8|36218.1|36198.1|16
1646676760000|2022-03-07 18:12:40|36218.7|36198.7|36219.4|36199.4|36223.9|36203.9|36217.8|36197.8|23
1646676770000|2022-03-07 18:12:50|36219.8|36199.8|36222.6|36202.6|36261.6|36202.6|36214.8|36142|20
1646676780000|2022-03-07 18:13:00|36214.3|36194.3|36217.5|36197.5|36219.3|36199.3|36213.2|36193.2|25
1646676790000|2022-03-07 18:13:10|36216.4|36196.4|36216.1|36196.1|36217.2|36197.2|36215.2|36195.2|22
1646676800000|2022-03-07 18:13:20|36217.4|36197.4|36215.7|36195.7|36217.4|36197.4|36213.1|36193.1|18
1646676810000|2022-03-07 18:13:30|36215.8|36195.8|36229.8|36179.8|36260.9|36198.8|36215.1|36142.1|20
1646676820000|2022-03-07 18:13:40|36261.1|36142.2|36265.1|36145.1|36269.5|36200.6|36214.6|36142.2|22
1646676830000|2022-03-07 18:13:50|36267.1|36147.1|36220.6|36200.6|36267.1|36203.6|36220.4|36147.1|21
1646676840000|2022-03-07 18:14:00|36221.1|36201.1|36223.1|36203.1|36226|36206|36221.1|36201.1|22
1646676850000|2022-03-07 18:14:10|36223.2|36203.2|36219.8|36199.8|36223.2|36203.2|36219.8|36199.8|13
1646676860000|2022-03-07 18:14:20|36221.3|36201.3|36222.9|36202.9|36224.8|36204.8|36221.3|36201.3|15
1646676870000|2022-03-07 18:14:30|36225.1|36205.1|36264.5|36144.5|36266.2|36205.5|36221.1|36144.5|20
1646676880000|2022-03-07 18:14:40|36224.4|36204.4|36222.2|36202.2|36262.8|36208.4|36219.4|36152.1|20
1646676890000|2022-03-07 18:14:50|36221.1|36201.1|36221.3|36201.3|36221.3|36201.3|36217.6|36197.6|19
1646676900000|2022-03-07 18:15:00|36220.5|36200.5|36226.1|36206.1|36226.1|36206.1|36220.5|36200.5|19
1646676910000|2022-03-07 18:15:10|36226.3|36206.3|36220.9|36200.9|36226.3|36206.3|36220.3|36200.3|16
1646676920000|2022-03-07 18:15:20|36221.9|36201.9|36223.3|36203.3|36223.9|36203.9|36220.2|36200.2|22
1646676930000|2022-03-07 18:15:30|36222.7|36202.7|36268|36148|36268|36204.3|36220.2|36148|15
1646676940000|2022-03-07 18:15:40|36269.1|36157.2|36227|36207|36269.1|36208.9|36223.3|36157.2|22
1646676950000|2022-03-07 18:15:50|36226.4|36206.4|36229.7|36209.7|36231.5|36211.5|36226.4|36206.4|18
1646676960000|2022-03-07 18:16:00|36229.5|36209.5|36233.8|36213.8|36235.2|36215.2|36228.9|36208.9|22
1646676970000|2022-03-07 18:16:10|36234|36214|36232.2|36212.2|36234.3|36214.3|36229.4|36209.4|22
1646676980000|2022-03-07 18:16:20|36232|36212|36233.2|36213.2|36233.3|36213.3|36232|36212|13
1646676990000|2022-03-07 18:16:30|36233.4|36213.4|36236.2|36216.2|36236.4|36216.4|36233|36213|19
1646677000000|2022-03-07 18:16:40|36236.7|36216.7|36232.2|36212.2|36236.7|36216.7|36231.4|36211.4|21
1646677010000|2022-03-07 18:16:50|36232.5|36212.5|36233.3|36213.3|36233.6|36213.6|36232.1|36212.1|15
1646677020000|2022-03-07 18:17:00|36234.2|36214.2|36234.9|36214.9|36237.9|36217.9|36234.2|36214.2|21
1646677030000|2022-03-07 18:17:10|36236.6|36216.6|36237|36217|36237.4|36217.4|36235|36215|17
1646677040000|2022-03-07 18:17:20|36236.4|36216.4|36235|36215|36237.3|36217.3|36235|36215|19
1646677050000|2022-03-07 18:17:30|36230.1|36210.1|36232.7|36212.7|36234|36214|36227|36207|21
1646677060000|2022-03-07 18:17:40|36237.2|36217.2|36233|36213|36238.4|36218.4|36232.3|36212.3|22
1646677070000|2022-03-07 18:17:50|36233.4|36213.4|36234.4|36214.4|36279.4|36218.4|36232|36167.4|15
1646677080000|2022-03-07 18:18:00|36234.2|36214.2|36239.2|36219.2|36283|36221.2|36234|36170.1|22
1646677090000|2022-03-07 18:18:10|36239.4|36219.4|36239.1|36219.1|36239.9|36219.9|36238.4|36218.4|21
1646677100000|2022-03-07 18:18:20|36240|36220|36254.2|36204.2|36282.6|36221.4|36235.7|36162.6|20
1646677110000|2022-03-07 18:18:30|36252.9|36202.9|36231.5|36211.5|36282.3|36215|36231.5|36171.3|23
1646677120000|2022-03-07 18:18:40|36231.6|36211.6|36233.3|36213.3|36233.6|36213.6|36231.1|36211.1|16
1646677130000|2022-03-07 18:18:50|36234.7|36214.7|36232.8|36212.8|36238.3|36218.3|36232.5|36212.5|15
1646677140000|2022-03-07 18:19:00|36238|36218|36231.6|36211.6|36238|36218|36228.2|36208.2|21
1646677150000|2022-03-07 18:19:10|36231.4|36211.4|36228.8|36208.8|36233.7|36213.7|36227.4|36207.4|24
1646677160000|2022-03-07 18:19:20|36229.4|36209.4|36232.2|36212.2|36236.3|36216.3|36228.1|36208.1|21
1646677170000|2022-03-07 18:19:30|36232.5|36212.5|36232.5|36212.5|36232.5|36212.5|36230.9|36210.9|20
1646677180000|2022-03-07 18:19:40|36230.9|36210.9|36231.6|36211.6|36232.6|36212.6|36230.3|36210.3|18
1646677190000|2022-03-07 18:19:50|36230.6|36210.6|36227.2|36207.2|36232.1|36212.1|36225.5|36205.5|22
1646677200000|2022-03-07 18:20:00|36229|36209|36232.7|36212.7|36277|36213|36227.5|36163|26
1646677210000|2022-03-07 18:20:10|36234.1|36214.1|36237.6|36217.6|36237.7|36217.7|36231.1|36211.1|23
1646677220000|2022-03-07 18:20:20|36237.7|36217.7|36233.6|36213.6|36237.7|36217.7|36231.9|36211.9|23
1646677230000|2022-03-07 18:20:30|36234.5|36214.5|36229.4|36209.4|36234.5|36214.5|36229.4|36209.4|23
1646677240000|2022-03-07 18:20:40|36229.3|36209.3|36228.3|36208.3|36230.1|36210.1|36228.3|36208.3|19
1646677250000|2022-03-07 18:20:50|36228.9|36208.9|36229.5|36209.5|36229.9|36209.9|36228.6|36208.6|20
1646677260000|2022-03-07 18:21:00|36229.7|36209.7|36229.5|36209.5|36232.8|36212.8|36229.5|36209.5|25
1646677270000|2022-03-07 18:21:10|36229.9|36209.9|36234.2|36214.2|36236.8|36216.8|36229.9|36209.9|22
1646677280000|2022-03-07 18:21:20|36234.3|36214.3|36231.5|36211.5|36234.5|36214.5|36231.3|36211.3|16
1646677290000|2022-03-07 18:21:30|36231.6|36211.6|36228.8|36208.8|36232.2|36212.2|36228.5|36208.5|17
1646677300000|2022-03-07 18:21:40|36229.4|36209.4|36229.5|36209.5|36230.7|36210.7|36226.2|36206.2|23
1646677310000|2022-03-07 18:21:50|36229.9|36209.9|36230.4|36210.4|36231|36211|36229.6|36209.6|21
1646677320000|2022-03-07 18:22:00|36231|36211|36227.2|36207.2|36231|36211|36226.7|36206.7|23
1646677330000|2022-03-07 18:22:10|36227.6|36207.6|36228.1|36208.1|36231.3|36211.3|36227.6|36207.6|24
1646677340000|2022-03-07 18:22:20|36228|36208|36227.9|36207.9|36228.7|36208.7|36225.9|36205.9|22
1646677350000|2022-03-07 18:22:30|36227.7|36207.7|36223.3|36203.3|36227.7|36207.7|36223.3|36203.3|23
1646677360000|2022-03-07 18:22:40|36223.8|36203.8|36222.3|36202.3|36223.9|36203.9|36220.9|36200.9|22
1646677370000|2022-03-07 18:22:50|36222.6|36202.6|36223.3|36203.3|36224.9|36204.9|36221.8|36201.8|23
1646677380000|2022-03-07 18:23:00|36222.8|36202.8|36219.5|36199.5|36226.7|36206.7|36219.5|36199.5|25
1646677390000|2022-03-07 18:23:10|36219|36199|36219.6|36199.6|36221.2|36201.2|36218.7|36198.7|25
1646677400000|2022-03-07 18:23:20|36220.6|36200.6|36218.7|36198.7|36221.1|36201.1|36218.6|36198.6|18
1646677410000|2022-03-07 18:23:30|36218.8|36198.8|36215.4|36195.4|36219.6|36199.6|36211.8|36191.8|25
1646677420000|2022-03-07 18:23:40|36214.2|36194.2|36217.8|36197.8|36217.8|36197.8|36214.1|36194.1|24
1646677430000|2022-03-07 18:23:50|36218|36198|36212.4|36192.4|36218|36198|36211.4|36191.4|15
1646677440000|2022-03-07 18:24:00|36211.7|36191.7|36203.1|36183.1|36257.4|36191.7|36203.1|36135.5|27
1646677450000|2022-03-07 18:24:10|36203.7|36183.7|36199.8|36179.8|36248.2|36183.7|36199.3|36129.9|21
1646677460000|2022-03-07 18:24:20|36199.7|36179.7|36208.4|36088.4|36228.4|36179.8|36187.7|36074.9|21
1646677660000|2022-03-07 18:27:40|36134.7|36014.7|36136.9|36016.9|36136.9|36016.9|36134.3|36014.3|12
1646677750000|2022-03-07 18:29:10|36134.8|36014.8|36135|36015|36136.8|36016.8|36134.8|36014.8|7
1646677810000|2022-03-07 18:30:10|36133.7|36013.7|36139.1|36019.1|36139.7|36019.7|36133.5|36013.5|11
1646677820000|2022-03-07 18:30:20|36136.8|36016.8|36136.6|36016.6|36136.8|36016.8|36136.2|36016.2|5
1646677830000|2022-03-07 18:30:30|36137.9|36017.9|36136.8|36016.8|36138.6|36018.6|36134.8|36014.8|18
1646677840000|2022-03-07 18:30:40|36136.5|36016.5|36137.4|36017.4|36138.3|36018.3|36136|36016|12
1646677850000|2022-03-07 18:30:50|36139.4|36019.4|36140.3|36020.3|36140.3|36020.3|36137.3|36017.3|4
1646677860000|2022-03-07 18:31:00|36133.4|36013.4|36136.2|36016.2|36137|36017|36133.4|36013.4|6
1646677870000|2022-03-07 18:31:10|36135.6|36015.6|36136.9|36016.9|36136.9|36016.9|36135.6|36015.6|2
1646677880000|2022-03-07 18:31:20|36138.4|36018.4|36139.3|36019.3|36139.3|36019.3|36138.1|36018.1|7
1646677890000|2022-03-07 18:31:30|36139.5|36019.5|36140.5|36020.5|36140.7|36020.7|36139.1|36019.1|14
1646677900000|2022-03-07 18:31:40|36142.1|36022.1|36143|36023|36143.5|36023.5|36139.2|36019.2|10
1646677910000|2022-03-07 18:31:50|36140.1|36020.1|36144.2|36024.2|36145|36025|36140.1|36020.1|11
1646677920000|2022-03-07 18:32:00|36144.5|36024.5|36141.4|36021.4|36144.5|36024.5|36140.9|36020.9|9
1646677930000|2022-03-07 18:32:10|36138.3|36018.3|36137.6|36017.6|36138.3|36018.3|36137.3|36017.3|4
1646677940000|2022-03-07 18:32:20|36138.3|36018.3|36139.4|36019.4|36140|36020|36138.3|36018.3|13
1646677950000|2022-03-07 18:32:30|36138.6|36018.6|36142.2|36022.2|36143.4|36023.4|36138.6|36018.6|11
1646677960000|2022-03-07 18:32:40|36139.6|36019.6|36141.6|36021.6|36141.7|36021.7|36139.6|36019.6|16
1646677970000|2022-03-07 18:32:50|36140|36020|36139.1|36019.1|36140.5|36020.5|36139|36019|14
1646677980000|2022-03-07 18:33:00|36139|36019|36137.4|36017.4|36139|36019|36136.4|36016.4|6
1646677990000|2022-03-07 18:33:10|36138.2|36018.2|36138.4|36018.4|36138.7|36018.7|36137.3|36017.3|16
1646678000000|2022-03-07 18:33:20|36138.1|36018.1|36137|36017|36138.9|36018.9|36136.3|36016.3|13
1646678010000|2022-03-07 18:33:30|36141.4|36021.4|36141.3|36021.3|36142.7|36022.7|36139.4|36019.4|12
1646678020000|2022-03-07 18:33:40|36140.5|36020.5|36141|36021|36142.1|36022.1|36139.3|36019.3|11
1646678030000|2022-03-07 18:33:50|36141.7|36021.7|36139.8|36019.8|36142.4|36022.4|36139.8|36019.8|6
1646678040000|2022-03-07 18:34:00|36139.2|36019.2|36143|36023|36143.8|36023.8|36138.6|36018.6|20
1646678050000|2022-03-07 18:34:10|36141.8|36021.8|36140.3|36020.3|36144|36024|36138.3|36018.3|11
1646678060000|2022-03-07 18:34:20|36140.4|36020.4|36143|36023|36143.1|36023.1|36139.3|36019.3|16
1646678070000|2022-03-07 18:34:30|36143.8|36023.8|36142.9|36022.9|36144.6|36024.6|36139.3|36019.3|18
1646678080000|2022-03-07 18:34:40|36130.5|36010.5|36147.1|36027.1|36147.1|36027.1|36129.6|36009.6|5
1646678130000|2022-03-07 18:35:30|36152.7|36032.7|36152.3|36032.3|36152.9|36032.9|36152.1|36032.1|7
1646678140000|2022-03-07 18:35:40|36152.1|36032.1|36152.1|36032.1|36152.8|36032.8|36151.6|36031.6|18
1646678150000|2022-03-07 18:35:50|36152.3|36032.3|36150.7|36030.7|36152.9|36032.9|36150.2|36030.2|18
1646678160000|2022-03-07 18:36:00|36150.5|36030.5|36150.3|36030.3|36151.3|36031.3|36148.8|36028.8|18
1646678170000|2022-03-07 18:36:10|36149.3|36029.3|36149.8|36029.8|36151.3|36031.3|36149.3|36029.3|20
1646678180000|2022-03-07 18:36:20|36149.6|36029.6|36149.9|36029.9|36150.7|36030.7|36149.3|36029.3|14
1646678190000|2022-03-07 18:36:30|36150.1|36030.1|36151.6|36031.6|36152.5|36032.5|36150.1|36030.1|13
1646678210000|2022-03-07 18:36:50|36170.6|36050.6|36151.6|36031.6|36170.6|36050.6|36151.6|36031.6|10
1646678220000|2022-03-07 18:37:00|36150|36030|36163|36043|36169.1|36049.1|36149.8|36029.8|21
1646678230000|2022-03-07 18:37:10|36162.7|36042.7|36165.1|36045.1|36166.8|36046.8|36162.3|36042.3|9
1646678240000|2022-03-07 18:37:20|36157.6|36037.6|36155.2|36035.2|36157.6|36037.6|36154.2|36034.2|11
1646678250000|2022-03-07 18:37:30|36155.1|36035.1|36154.6|36034.6|36156|36036|36154.4|36034.4|21
1646678260000|2022-03-07 18:37:40|36154.5|36034.5|36156.7|36036.7|36156.7|36036.7|36154.5|36034.5|22
1646678270000|2022-03-07 18:37:50|36156.5|36036.5|36158.3|36038.3|36158.3|36038.3|36156.3|36036.3|20
1646678280000|2022-03-07 18:38:00|36158.1|36038.1|36159.5|36039.5|36160.3|36040.3|36157.9|36037.9|15
1646678290000|2022-03-07 18:38:10|36159.9|36039.9|36177.7|36057.7|36178|36058|36158.3|36038.3|16
1646678300000|2022-03-07 18:38:20|36177.2|36057.2|36160.4|36040.4|36177.9|36057.9|36160.4|36040.4|18
1646678310000|2022-03-07 18:38:30|36160.8|36040.8|36160.5|36040.5|36161|36041|36160.5|36040.5|7
1646678320000|2022-03-07 18:38:40|36160.7|36040.7|36155.9|36035.9|36160.7|36040.7|36155.7|36035.7|19
1646678330000|2022-03-07 18:38:50|36156.1|36036.1|36156.8|36036.8|36157.1|36037.1|36155.7|36035.7|7
1646678340000|2022-03-07 18:39:00|36156.4|36036.4|36151.8|36031.8|36158.8|36038.8|36151.8|36031.8|20
1646678350000|2022-03-07 18:39:10|36151.7|36031.7|36171.7|36051.7|36172.8|36052.8|36151.2|36031.2|25
1646678360000|2022-03-07 18:39:20|36171.5|36051.5|36171.3|36051.3|36171.8|36051.8|36170.5|36050.5|18
1646678370000|2022-03-07 18:39:30|36171.2|36051.2|36160.5|36040.5|36173.1|36053.1|36159.6|36039.6|14
1646678380000|2022-03-07 18:39:40|36160.3|36040.3|36160.6|36040.6|36160.6|36040.6|36160|36040|12
1646678390000|2022-03-07 18:39:50|36160.5|36040.5|36157.4|36037.4|36161.8|36041.8|36157.4|36037.4|19
1646678400000|2022-03-07 18:40:00|36159.4|36039.4|36171.2|36051.2|36172.8|36052.8|36158.4|36038.4|25
1646678410000|2022-03-07 18:40:10|36171.4|36051.4|36162|36042|36171.4|36051.4|36161.9|36041.9|26
1646678420000|2022-03-07 18:40:20|36162.7|36042.7|36157.3|36037.3|36164.2|36044.2|36157.2|36037.2|21
1646678430000|2022-03-07 18:40:30|36157.1|36037.1|36156.3|36036.3|36157.1|36037.1|36154.9|36034.9|20
1646678440000|2022-03-07 18:40:40|36156|36036|36157.3|36037.3|36158.1|36038.1|36155.6|36035.6|21
1646678450000|2022-03-07 18:40:50|36157.2|36037.2|36180.4|36060.4|36182|36062|36157.2|36037.2|18
1646678460000|2022-03-07 18:41:00|36180.3|36060.3|36161.4|36041.4|36180.5|36060.5|36161.4|36041.4|13
1646678470000|2022-03-07 18:41:10|36161.2|36041.2|36157.1|36037.1|36161.2|36041.2|36156.5|36036.5|15
1646678480000|2022-03-07 18:41:20|36157.2|36037.2|36155.8|36035.8|36157.4|36037.4|36155.8|36035.8|21
1646678490000|2022-03-07 18:41:30|36156.7|36036.7|36158.2|36038.2|36158.2|36038.2|36154.7|36034.7|20
1646678500000|2022-03-07 18:41:40|36158|36038|36162.8|36042.8|36163.6|36043.6|36157.9|36037.9|20
1646678510000|2022-03-07 18:41:50|36162.9|36042.9|36186.1|36066.1|36186.1|36066.1|36162.7|36042.7|5
1646678550000|2022-03-07 18:42:30|36173|36053|36184.2|36064.2|36184.2|36064.2|36173|36053|2
1646678560000|2022-03-07 18:42:40|36202.9|36082.9|36202.9|36082.9|36202.9|36082.9|36202.9|36082.9|1
1646678650000|2022-03-07 18:44:10|36191.1|36071.1|36200.3|36080.3|36200.3|36080.3|36191.1|36071.1|2
1646678660000|2022-03-07 18:44:20|36201.7|36081.7|36199.3|36079.3|36205.3|36085.3|36197.2|36077.2|4
1646678690000|2022-03-07 18:44:50|36204.4|36084.4|36205.5|36085.5|36205.5|36085.5|36204.4|36084.4|2
1646678700000|2022-03-07 18:45:00|36196.4|36076.4|36198.7|36078.7|36198.7|36078.7|36196.4|36076.4|2
1646678710000|2022-03-07 18:45:10|36193.4|36073.4|36193.4|36073.4|36193.4|36073.4|36193.4|36073.4|1
1646678720000|2022-03-07 18:45:20|36191.4|36071.4|36202.8|36082.8|36202.8|36082.8|36191.4|36071.4|2
1646678740000|2022-03-07 18:45:40|36207.7|36087.7|36208|36088|36208.4|36088.4|36207.7|36087.7|3
1646678760000|2022-03-07 18:46:00|36190.8|36070.8|36190.8|36070.8|36190.8|36070.8|36190.8|36070.8|1
1646678780000|2022-03-07 18:46:20|36190.6|36070.6|36191.7|36071.7|36191.7|36071.7|36190.6|36070.6|2
1646678790000|2022-03-07 18:46:30|36200.8|36080.8|36200.8|36080.8|36200.8|36080.8|36200.8|36080.8|1
1646678820000|2022-03-07 18:47:00|36190.9|36070.9|36191.4|36071.4|36197.7|36077.7|36190.9|36070.9|4
1646678830000|2022-03-07 18:47:10|36199.4|36079.4|36198.4|36078.4|36199.4|36079.4|36198.4|36078.4|2
1646678920000|2022-03-07 18:48:40|36196.7|36076.7|36196.7|36076.7|36196.7|36076.7|36196.7|36076.7|1
1646678940000|2022-03-07 18:49:00|36181.1|36061.1|36181.1|36061.1|36181.1|36061.1|36181.1|36061.1|1
1646678980000|2022-03-07 18:49:40|36206.5|36086.5|36198.4|36078.4|36210.7|36090.7|36198.4|36078.4|3
1646679040000|2022-03-07 18:50:40|36195.5|36075.5|36196.3|36076.3|36196.3|36076.3|36195.5|36075.5|2
1646679050000|2022-03-07 18:50:50|36190.2|36070.2|36190.2|36070.2|36190.2|36070.2|36190.2|36070.2|1
1646679060000|2022-03-07 18:51:00|36191|36071|36191|36071|36191|36071|36191|36071|1
1646679100000|2022-03-07 18:51:40|36193|36073|36193.6|36073.6|36193.6|36073.6|36193|36073|2
1646679150000|2022-03-07 18:52:30|36201.8|36081.8|36200.7|36080.7|36201.8|36081.8|36200.7|36080.7|2
1646679160000|2022-03-07 18:52:40|36221.3|36101.3|36222|36102|36222|36102|36221.3|36101.3|2
1646679170000|2022-03-07 18:52:50|36217.4|36097.4|36217.4|36097.4|36217.4|36097.4|36217.4|36097.4|1
1646679180000|2022-03-07 18:53:00|36216.8|36096.8|36216.8|36096.8|36216.8|36096.8|36216.8|36096.8|1
1646679200000|2022-03-07 18:53:20|36216.6|36096.6|36217.3|36097.3|36217.3|36097.3|36216.6|36096.6|2
1646679210000|2022-03-07 18:53:30|36222.1|36102.1|36222.1|36102.1|36222.1|36102.1|36222.1|36102.1|1
1646679220000|2022-03-07 18:53:40|36217|36097|36217|36097|36217|36097|36217|36097|1
1646679230000|2022-03-07 18:53:50|36217.2|36097.2|36217.2|36097.2|36217.2|36097.2|36217.2|36097.2|1
1646679340000|2022-03-07 18:55:40|36200.8|36080.8|36222.7|36102.7|36222.7|36102.7|36200.8|36080.8|6
1646679400000|2022-03-07 18:56:40|36231.3|36111.3|36232.4|36112.4|36232.9|36112.9|36231.3|36111.3|4
1646679410000|2022-03-07 18:56:50|36232.2|36112.2|36233.3|36113.3|36233.3|36113.3|36232.2|36112.2|2
1646679450000|2022-03-07 18:57:30|36235.9|36115.9|36247.6|36127.6|36251.4|36131.4|36234.9|36114.9|14
1646679460000|2022-03-07 18:57:40|36246.8|36126.8|36242.5|36122.5|36248|36128|36242.5|36122.5|10
1646679470000|2022-03-07 18:57:50|36245|36125|36243.9|36123.9|36245|36125|36241.3|36121.3|16
1646679480000|2022-03-07 18:58:00|36244.8|36124.8|36268.1|36148.1|36270.9|36150.9|36235.2|36115.2|26
1646679490000|2022-03-07 18:58:10|36267.8|36147.8|36300.5|36180.5|36315.2|36221.9|36241.9|36146.6|26
1646679500000|2022-03-07 18:58:20|36275.2|36155.2|36282.9|36172|36296.6|36176.6|36246.4|36126.4|26
1646679510000|2022-03-07 18:58:30|36250.8|36162.9|36307.9|36196.2|36307.9|36233|36249.2|36162.9|27
1646679520000|2022-03-07 18:58:40|36336.5|36216.5|36348.1|36228.1|36348.5|36250.1|36300.1|36209.3|26
1646679530000|2022-03-07 18:58:50|36347.9|36227.9|36318.1|36198.1|36354.2|36234.2|36309.1|36189.1|17
1646679540000|2022-03-07 18:59:00|36314.2|36194.2|36300.8|36180.8|36315.2|36195.2|36299.1|36179.1|23
1646679550000|2022-03-07 18:59:10|36302.3|36182.3|36305.9|36185.9|36308.4|36188.4|36299.5|36179.5|23
1646679560000|2022-03-07 18:59:20|36307.4|36187.4|36309.5|36189.5|36326.8|36206.8|36303.6|36183.6|26
1646679570000|2022-03-07 18:59:30|36310.7|36190.7|36330.2|36210.2|36337.4|36217.4|36310.7|36190.7|26
1646679580000|2022-03-07 18:59:40|36329.7|36209.7|36319.8|36199.8|36329.7|36209.7|36306.9|36186.9|29
1646679590000|2022-03-07 18:59:50|36318.6|36198.6|36318.7|36198.7|36321.3|36201.3|36303.1|36183.1|25
1646679600000|2022-03-07 19:00:00|36319.3|36199.3|36311.9|36191.9|36323|36203|36308.4|36188.4|28
1646679610000|2022-03-07 19:00:10|36306.2|36186.2|36310|36190|36312.9|36192.9|36296.6|36176.6|18
1646679620000|2022-03-07 19:00:20|36310.6|36190.6|36310|36190|36311.6|36191.6|36304.2|36184.2|22
1646679630000|2022-03-07 19:00:30|36310.8|36190.8|36283|36163|36314.6|36194.6|36283|36163|18
1646679640000|2022-03-07 19:00:40|36282.7|36162.7|36301.9|36181.9|36308.1|36188.1|36277.1|36157.1|26
1646679650000|2022-03-07 19:00:50|36302.9|36182.9|36272.4|36152.4|36304.7|36184.7|36270.5|36150.5|26
1646679660000|2022-03-07 19:01:00|36272.5|36152.5|36310.6|36190.6|36324.5|36204.5|36272|36152|28
1646679670000|2022-03-07 19:01:10|36313.3|36193.3|36319|36199|36324|36204|36312.5|36192.5|25
1646679680000|2022-03-07 19:01:20|36318.8|36198.8|36322.4|36202.4|36336.3|36216.3|36318.8|36198.8|26
1646679690000|2022-03-07 19:01:30|36319|36199|36341.3|36221.3|36341.3|36221.3|36316.4|36196.4|27
1646679700000|2022-03-07 19:01:40|36326.3|36206.3|36332.1|36212.1|36334.8|36214.8|36322.4|36202.4|28
1646679710000|2022-03-07 19:01:50|36332.9|36212.9|36332.5|36212.5|36364.1|36244.1|36328.6|36208.6|29
1646679720000|2022-03-07 19:02:00|36353.4|36233.4|36380.1|36260.1|36400.5|36280.5|36353.4|36233.4|26
1646679730000|2022-03-07 19:02:10|36378.4|36258.4|36381.1|36261.1|36386.1|36266.1|36378.4|36258.4|22
1646679740000|2022-03-07 19:02:20|36379.1|36259.1|36391.1|36271.1|36391.1|36271.1|36379.1|36259.1|18
1646679750000|2022-03-07 19:02:30|36403.5|36283.5|36391.6|36271.6|36404.3|36284.3|36389.2|36269.2|19
1646679760000|2022-03-07 19:02:40|36391.4|36271.4|36390.1|36270.1|36393.9|36273.9|36382.6|36262.6|25
1646679770000|2022-03-07 19:02:50|36387.3|36267.3|36389.8|36269.8|36393.3|36273.3|36387.3|36267.3|22
1646679780000|2022-03-07 19:03:00|36388.7|36268.7|36383|36263|36388.7|36268.7|36381.8|36261.8|19
1646679790000|2022-03-07 19:03:10|36382|36262|36380.5|36260.5|36382|36262|36376.8|36256.8|28
1646679800000|2022-03-07 19:03:20|36380.3|36260.3|36382|36262|36383.8|36263.8|36379.6|36259.6|23
1646679810000|2022-03-07 19:03:30|36383.8|36263.8|36383.5|36263.5|36384.8|36264.8|36381.1|36261.1|19
1646679820000|2022-03-07 19:03:40|36384|36264|36375.7|36255.7|36385.2|36265.2|36375.7|36255.7|23
1646679830000|2022-03-07 19:03:50|36375.4|36255.4|36387|36267|36388.7|36268.7|36366|36246|26
1646679840000|2022-03-07 19:04:00|36386.4|36266.4|36386.1|36266.1|36387.6|36267.6|36381.3|36261.3|22
1646679850000|2022-03-07 19:04:10|36385.2|36265.2|36385.8|36265.8|36386.2|36266.2|36384.2|36264.2|19
1646679860000|2022-03-07 19:04:20|36385.2|36265.2|36389.7|36269.7|36389.7|36269.7|36384.1|36264.1|17
1646679870000|2022-03-07 19:04:30|36390.6|36270.6|36391.8|36271.8|36391.8|36271.8|36382|36262|21
1646679880000|2022-03-07 19:04:40|36391.5|36271.5|36395.5|36275.5|36395.5|36275.5|36386.3|36266.3|15
1646679890000|2022-03-07 19:04:50|36395.8|36275.8|36392.7|36272.7|36395.9|36275.9|36390.6|36270.6|16
1646679900000|2022-03-07 19:05:00|36392.4|36272.4|36385.6|36265.6|36392.4|36272.4|36380.3|36260.3|21
1646679910000|2022-03-07 19:05:10|36389.4|36269.4|36387|36267|36389.6|36269.6|36385.1|36265.1|23
1646679920000|2022-03-07 19:05:20|36387.2|36267.2|36394.7|36274.7|36396.1|36276.1|36383|36263|21
1646679930000|2022-03-07 19:05:30|36394.8|36274.8|36394.3|36274.3|36395.7|36275.7|36392.5|36272.5|25
1646679940000|2022-03-07 19:05:40|36394.1|36274.1|36388.9|36268.9|36394.1|36274.1|36378.5|36258.5|18
1646679950000|2022-03-07 19:05:50|36388.3|36268.3|36385.6|36265.6|36388.5|36268.5|36385.2|36265.2|20
1646679960000|2022-03-07 19:06:00|36385.5|36265.5|36379.4|36259.4|36388|36268|36379.4|36259.4|19
1646679970000|2022-03-07 19:06:10|36379.6|36259.6|36382.5|36262.5|36382.8|36262.8|36379.6|36259.6|15
1646679980000|2022-03-07 19:06:20|36382.8|36262.8|36385.7|36265.7|36386.2|36266.2|36382.8|36262.8|17
1646679990000|2022-03-07 19:06:30|36377.2|36257.2|36382|36262|36385.8|36265.8|36377.2|36257.2|20
1646680000000|2022-03-07 19:06:40|36377|36257|36387.5|36267.5|36387.8|36267.8|36377|36257|15
1646680010000|2022-03-07 19:06:50|36387.7|36267.7|36383.9|36263.9|36389.4|36269.4|36381|36261|25
1646680020000|2022-03-07 19:07:00|36384.2|36264.2|36384.4|36264.4|36387.1|36267.1|36381.4|36261.4|17
1646680030000|2022-03-07 19:07:10|36384.6|36264.6|36385.1|36265.1|36386.2|36266.2|36381.6|36261.6|18
1646680040000|2022-03-07 19:07:20|36385.7|36265.7|36384.5|36264.5|36388|36268|36372|36252|21
1646680050000|2022-03-07 19:07:30|36383.9|36263.9|36389|36269|36389|36269|36383.9|36263.9|21
1646680060000|2022-03-07 19:07:40|36388.8|36268.8|36388.6|36268.6|36389.1|36269.1|36387.5|36267.5|16
1646680070000|2022-03-07 19:07:50|36388.2|36268.2|36383.9|36263.9|36389.1|36269.1|36380.3|36260.3|15
1646680080000|2022-03-07 19:08:00|36384.6|36264.6|36380.1|36260.1|36384.6|36264.6|36379.7|36259.7|21
1646680090000|2022-03-07 19:08:10|36380.3|36260.3|36382.1|36262.1|36382.7|36262.7|36380.3|36260.3|12
1646680100000|2022-03-07 19:08:20|36382.6|36262.6|36382.9|36262.9|36382.9|36262.9|36375.1|36255.1|18
1646680110000|2022-03-07 19:08:30|36382.6|36262.6|36378|36258|36383.1|36263.1|36378|36258|16
1646680120000|2022-03-07 19:08:40|36378.3|36258.3|36380.5|36260.5|36381.2|36261.2|36378.3|36258.3|19
1646680130000|2022-03-07 19:08:50|36380.1|36260.1|36373.9|36253.9|36380.1|36260.1|36372.9|36252.9|17
1646680140000|2022-03-07 19:09:00|36375.6|36255.6|36378.3|36258.3|36380.2|36260.2|36370.9|36250.9|19
1646680150000|2022-03-07 19:09:10|36379|36259|36377.7|36257.7|36380.6|36260.6|36377.7|36257.7|18
1646680160000|2022-03-07 19:09:20|36378.1|36258.1|36374.7|36254.7|36378.1|36258.1|36372.9|36252.9|18
1646680170000|2022-03-07 19:09:30|36373.7|36253.7|36374.5|36254.5|36375.7|36255.7|36373.7|36253.7|19
1646680180000|2022-03-07 19:09:40|36374.4|36254.4|36374.8|36254.8|36375.6|36255.6|36373.5|36253.5|12
1646680190000|2022-03-07 19:09:50|36374.9|36254.9|36379.4|36259.4|36379.4|36259.4|36368.6|36248.6|18
1646680200000|2022-03-07 19:10:00|36378.8|36258.8|36376.9|36256.9|36379.4|36259.4|36376.9|36256.9|18
1646680210000|2022-03-07 19:10:10|36377.5|36257.5|36373.2|36253.2|36377.5|36257.5|36362.7|36242.7|20
1646680220000|2022-03-07 19:10:20|36374|36254|36370.2|36250.2|36375.3|36255.3|36370.2|36250.2|19
1646680230000|2022-03-07 19:10:30|36370.5|36250.5|36364.6|36244.6|36370.8|36250.8|36363.6|36243.6|20
1646680240000|2022-03-07 19:10:40|36364.9|36244.9|36358|36238|36364.9|36244.9|36358|36238|20
1646680250000|2022-03-07 19:10:50|36357.9|36237.9|36365.7|36245.7|36366.5|36246.5|36357.9|36237.9|20
1646680260000|2022-03-07 19:11:00|36366|36246|36369.5|36249.5|36371.8|36251.8|36365.9|36245.9|21
1646680270000|2022-03-07 19:11:10|36369.6|36249.6|36364.1|36244.1|36370.1|36250.1|36356.1|36236.1|18
1646680280000|2022-03-07 19:11:20|36365|36245|36372.2|36252.2|36373.3|36253.3|36362.2|36242.2|22
1646680290000|2022-03-07 19:11:30|36372.9|36252.9|36372.4|36252.4|36373.5|36253.5|36371.9|36251.9|7
1646680300000|2022-03-07 19:11:40|36372.9|36252.9|36361.4|36241.4|36373.6|36253.6|36360.3|36240.3|12
1646680310000|2022-03-07 19:11:50|36365|36245|36375.2|36255.2|36376.6|36256.6|36364|36244|20
1646680320000|2022-03-07 19:12:00|36375.6|36255.6|36374.9|36254.9|36376.8|36256.8|36373.8|36253.8|19
1646680330000|2022-03-07 19:12:10|36374.8|36254.8|36372.9|36252.9|36374.9|36254.9|36372.3|36252.3|15
1646680340000|2022-03-07 19:12:20|36372.6|36252.6|36367.5|36247.5|36373.3|36253.3|36367|36247|14
1646680350000|2022-03-07 19:12:30|36368.9|36248.9|36361.7|36241.7|36368.9|36248.9|36361.5|36241.5|14
1646680360000|2022-03-07 19:12:40|36361.9|36241.9|36365.8|36245.8|36368.7|36248.7|36360.9|36240.9|19
1646680370000|2022-03-07 19:12:50|36364.8|36244.8|36367|36247|36367.9|36247.9|36364|36244|16
1646680380000|2022-03-07 19:13:00|36367.7|36247.7|36357.6|36237.6|36369.1|36249.1|36357.6|36237.6|18
1646680390000|2022-03-07 19:13:10|36358.7|36238.7|36362.1|36242.1|36363.8|36243.8|36358.7|36238.7|18
1646680400000|2022-03-07 19:13:20|36362.5|36242.5|36359.5|36239.5|36363.2|36243.2|36359.5|36239.5|19
1646680410000|2022-03-07 19:13:30|36360.3|36240.3|36369.2|36249.2|36369.2|36249.2|36357.6|36237.6|12
1646680420000|2022-03-07 19:13:40|36367.4|36247.4|36372.5|36252.5|36372.5|36252.5|36367.4|36247.4|18
1646680430000|2022-03-07 19:13:50|36370.3|36250.3|36377.1|36257.1|36377.1|36257.1|36354.3|36235.4|17
1646680440000|2022-03-07 19:14:00|36377.3|36257.3|36374.1|36254.1|36377.3|36257.3|36370.5|36250.5|24
1646680450000|2022-03-07 19:14:10|36374.5|36254.5|36370.6|36250.6|36374.5|36254.5|36368.9|36248.9|12
1646680460000|2022-03-07 19:14:20|36372|36252|36366.9|36246.9|36372|36252|36360.2|36240.2|18
1646680470000|2022-03-07 19:14:30|36366.2|36246.2|36374.4|36254.4|36374.4|36254.4|36366.2|36246.2|17
1646680480000|2022-03-07 19:14:40|36373.6|36253.6|36363.4|36243.4|36374.5|36254.5|36363.4|36243.4|19
1646680490000|2022-03-07 19:14:50|36363|36243|36372.2|36252.2|36372.2|36252.2|36363|36243|14
1646680500000|2022-03-07 19:15:00|36372.1|36252.1|36365.7|36245.7|36373.1|36253.1|36365.7|36245.7|16
1646680510000|2022-03-07 19:15:10|36364.8|36244.8|36359.2|36239.2|36372.5|36252.5|36347.2|36227.2|27
1646680520000|2022-03-07 19:15:20|36355.3|36235.3|36351.4|36231.4|36368.6|36248.6|36346|36226|28
1646680530000|2022-03-07 19:15:30|36351.1|36231.1|36370.1|36250.1|36370.1|36250.1|36345.2|36226.5|29
1646680540000|2022-03-07 19:15:40|36369|36249|36362|36242|36373.8|36253.8|36345.7|36225.7|27
1646680550000|2022-03-07 19:15:50|36358.5|36238.5|36345.4|36225.4|36361.5|36241.5|36336.7|36216.7|29
1646680560000|2022-03-07 19:16:00|36342.1|36222.1|36365.3|36245.3|36365.6|36245.6|36339.4|36219.4|26
1646680570000|2022-03-07 19:16:10|36365|36245|36366.7|36246.7|36366.8|36246.8|36363.8|36243.8|17
1646680580000|2022-03-07 19:16:20|36366.8|36246.8|36362.4|36242.4|36367.5|36247.5|36360.6|36240.6|16
1646680590000|2022-03-07 19:16:30|36363.6|36243.6|36372.3|36252.3|36376.7|36256.7|36359.8|36239.8|21
1646680600000|2022-03-07 19:16:40|36371.6|36251.6|36376.3|36256.3|36379.7|36259.7|36371.6|36251.6|22
1646680610000|2022-03-07 19:16:50|36376.7|36256.7|36376.8|36256.8|36380.5|36260.5|36376|36256|22
1646680620000|2022-03-07 19:17:00|36377|36257|36373.7|36253.7|36379.5|36259.5|36371.5|36251.5|16
1646680630000|2022-03-07 19:17:10|36374.6|36254.6|36378|36258|36378.4|36258.4|36373.6|36253.6|19
1646680640000|2022-03-07 19:17:20|36377.8|36257.8|36372.5|36252.5|36380.9|36260.9|36370.2|36250.2|19
1646680650000|2022-03-07 19:17:30|36372|36252|36379.8|36259.8|36380|36260|36372|36252|13
1646680660000|2022-03-07 19:17:40|36380|36260|36379.7|36259.7|36380.6|36260.6|36379.6|36259.6|12
1646680670000|2022-03-07 19:17:50|36380.3|36260.3|36376.1|36256.1|36384.4|36264.4|36373.9|36253.9|19
1646680680000|2022-03-07 19:18:00|36377.4|36257.4|36384.7|36264.7|36384.9|36264.9|36377.4|36257.4|22
1646680690000|2022-03-07 19:18:10|36381|36261|36382.3|36262.3|36385.5|36265.5|36381|36261|21
1646680700000|2022-03-07 19:18:20|36383.4|36263.4|36392.1|36272.1|36392.1|36272.1|36381.4|36261.4|22
1646680710000|2022-03-07 19:18:30|36384.9|36264.9|36387.7|36267.7|36392.1|36272.1|36384.9|36264.9|23
1646680720000|2022-03-07 19:18:40|36387.2|36267.2|36381.8|36261.8|36389.4|36269.4|36379.3|36259.3|18
1646680730000|2022-03-07 19:18:50|36381.4|36261.4|36383.6|36263.6|36385.4|36265.4|36380|36260|19
1646680740000|2022-03-07 19:19:00|36384.1|36264.1|36390.7|36270.7|36390.7|36270.7|36382.9|36262.9|15
1646680750000|2022-03-07 19:19:10|36391|36271|36390.1|36270.1|36391.9|36271.9|36373.6|36253.6|16
1646680760000|2022-03-07 19:19:20|36390|36270|36393.6|36273.6|36393.8|36273.8|36389.6|36269.6|16
1646680770000|2022-03-07 19:19:30|36393.5|36273.5|36393.4|36273.4|36393.7|36273.7|36393|36273|13
1646680780000|2022-03-07 19:19:40|36393.3|36273.3|36384.7|36264.7|36393.4|36273.4|36381.6|36261.6|15
1646680790000|2022-03-07 19:19:50|36390.4|36270.4|36374.9|36254.9|36391|36271|36352.7|36233.3|23
1646680800000|2022-03-07 19:20:00|36368.6|36248.6|36372|36252|36385.4|36265.4|36357.5|36237.5|28
1646680810000|2022-03-07 19:20:10|36373.5|36253.5|36376.9|36256.9|36382.1|36262.1|36364.8|36244.8|24
1646680820000|2022-03-07 19:20:20|36376|36256|36374.8|36254.8|36380|36260|36374.4|36254.4|19
1646680830000|2022-03-07 19:20:30|36373.4|36253.4|36366.8|36246.8|36377.7|36257.7|36366.8|36246.8|17
1646680840000|2022-03-07 19:20:40|36377.3|36257.3|36384|36264|36384.8|36264.8|36375.1|36255.1|21
1646680850000|2022-03-07 19:20:50|36384.1|36264.1|36384.7|36264.7|36386.4|36266.4|36380|36260|17
1646680860000|2022-03-07 19:21:00|36384.8|36264.8|36391.5|36271.5|36396.3|36276.3|36384.4|36264.4|23
1646680870000|2022-03-07 19:21:10|36392.6|36272.6|36391.6|36271.6|36394.8|36274.8|36388.8|36268.8|24
1646680880000|2022-03-07 19:21:20|36391.5|36271.5|36391|36271|36391.5|36271.5|36388.5|36268.5|20
1646680890000|2022-03-07 19:21:30|36390.9|36270.9|36412.1|36292.1|36413.4|36293.4|36386|36269.2|27
1646680900000|2022-03-07 19:21:40|36412.3|36292.3|36415.4|36295.4|36415.4|36295.4|36411.5|36291.5|25
1646680910000|2022-03-07 19:21:50|36415|36295|36411.2|36291.2|36415|36295|36407.6|36287.6|16
1646680920000|2022-03-07 19:22:00|36412.3|36292.3|36419.4|36299.4|36420|36300|36411.8|36291.8|21
1646680930000|2022-03-07 19:22:10|36419.1|36299.1|36415.4|36295.4|36419.8|36299.8|36410.4|36290.4|24
1646680940000|2022-03-07 19:22:20|36414.7|36294.7|36414.2|36294.2|36415.9|36295.9|36413.5|36293.5|20
1646680950000|2022-03-07 19:22:30|36414.7|36294.7|36408.6|36288.6|36415.1|36295.1|36401.9|36281.9|26
1646680960000|2022-03-07 19:22:40|36408.4|36288.4|36413.5|36293.5|36415|36295|36406.2|36286.2|20
1646680970000|2022-03-07 19:22:50|36416.9|36296.9|36417.1|36297.1|36418.9|36298.9|36409.7|36289.7|25
1646680980000|2022-03-07 19:23:00|36414.5|36294.5|36416.4|36296.4|36421.7|36301.7|36414|36294|26
1646680990000|2022-03-07 19:23:10|36416.5|36296.5|36426.4|36306.4|36426.4|36306.4|36416.4|36296.4|19
1646681000000|2022-03-07 19:23:20|36425.9|36305.9|36427.7|36307.7|36428.3|36308.3|36424.8|36304.8|21
1646681010000|2022-03-07 19:23:30|36427.6|36307.6|36425.6|36305.6|36427.7|36307.7|36418.6|36298.6|23
1646681020000|2022-03-07 19:23:40|36423.6|36303.6|36434.3|36314.3|36434.3|36314.3|36420.3|36300.3|22
1646681030000|2022-03-07 19:23:50|36434.4|36314.4|36429.1|36309.1|36434.5|36314.5|36427.9|36307.9|25
1646681040000|2022-03-07 19:24:00|36429.4|36309.4|36426.4|36306.4|36429.7|36309.7|36420.4|36300.4|22
1646681050000|2022-03-07 19:24:10|36426|36306|36421.3|36301.3|36426|36306|36420.7|36300.7|18
1646681060000|2022-03-07 19:24:20|36420.8|36300.8|36423|36303|36424.6|36304.6|36420.8|36300.8|22
1646681070000|2022-03-07 19:24:30|36424.7|36304.7|36422.4|36302.4|36425.6|36305.6|36411.4|36291.4|23
1646681080000|2022-03-07 19:24:40|36423.7|36303.7|36430.6|36310.6|36432.8|36312.8|36417.8|36297.8|24
1646681090000|2022-03-07 19:24:50|36431.7|36311.7|36431.2|36311.2|36435.5|36315.5|36431.2|36311.2|22
1646681100000|2022-03-07 19:25:00|36431.7|36311.7|36434.4|36314.4|36435|36315|36431.3|36311.3|24
1646681110000|2022-03-07 19:25:10|36435|36315|36431.9|36311.9|36435|36315|36424.6|36304.6|20
1646681120000|2022-03-07 19:25:20|36432.7|36312.7|36431.1|36311.1|36435.1|36315.1|36428.2|36308.2|25
1646681130000|2022-03-07 19:25:30|36435.3|36315.3|36437.8|36317.8|36438.9|36318.9|36435.2|36315.2|23
1646681140000|2022-03-07 19:25:40|36429.9|36309.9|36430.5|36310.5|36433.2|36313.2|36427.8|36307.8|20
1646681150000|2022-03-07 19:25:50|36437.7|36317.7|36436.6|36316.6|36439.2|36319.2|36435.4|36315.4|22
1646681160000|2022-03-07 19:26:00|36429.8|36309.8|36432.3|36312.3|36435.4|36315.4|36427.8|36307.8|22
1646681170000|2022-03-07 19:26:10|36432.1|36312.1|36433.7|36313.7|36435.2|36315.2|36430.4|36310.4|18
1646681180000|2022-03-07 19:26:20|36429.1|36309.1|36436.2|36316.2|36438.4|36318.4|36427.7|36307.7|16
1646681190000|2022-03-07 19:26:30|36437.5|36317.5|36436.6|36316.6|36437.5|36317.5|36436|36316|15
1646681200000|2022-03-07 19:26:40|36436.9|36316.9|36434.6|36314.6|36436.9|36316.9|36434.6|36314.6|15
1646681210000|2022-03-07 19:26:50|36413.3|36293.3|36436.5|36316.5|36436.7|36316.7|36413.3|36293.3|22
1646681220000|2022-03-07 19:27:00|36436.6|36316.6|36436.4|36316.4|36436.9|36316.9|36435.5|36315.5|20
1646681230000|2022-03-07 19:27:10|36439.4|36319.4|36439.5|36319.5|36441.5|36321.5|36438.8|36318.8|16
1646681240000|2022-03-07 19:27:20|36430.1|36310.1|36442|36322|36443.5|36323.5|36429.5|36309.5|25
1646681250000|2022-03-07 19:27:30|36442.4|36322.4|36440.2|36320.2|36442.4|36322.4|36438|36318|16
1646681260000|2022-03-07 19:27:40|36442|36322|36440.8|36320.8|36442|36322|36439.9|36319.9|19
1646681270000|2022-03-07 19:27:50|36440.9|36320.9|36438.1|36318.1|36441.6|36321.6|36433.2|36313.2|16
1646681280000|2022-03-07 19:28:00|36436.7|36316.7|36436.7|36316.7|36438.8|36318.8|36434.2|36314.2|17
1646681290000|2022-03-07 19:28:10|36437.7|36317.7|36442.2|36322.2|36443.9|36323.9|36437.6|36317.6|13
1646681300000|2022-03-07 19:28:20|36441.4|36321.4|36440.5|36320.5|36441.7|36321.7|36440.1|36320.1|18
1646681310000|2022-03-07 19:28:30|36442.6|36323.5|36445.9|36325.9|36447.9|36327.9|36440.7|36320.7|15
1646681320000|2022-03-07 19:28:40|36446.3|36326.3|36443.8|36323.8|36446.3|36326.3|36438.9|36318.9|18
1646681330000|2022-03-07 19:28:50|36440.8|36320.8|36441.8|36321.8|36442|36322|36434.8|36314.8|27
1646681340000|2022-03-07 19:29:00|36439.3|36319.3|36444.8|36324.8|36444.9|36324.9|36439.2|36319.2|18
1646681350000|2022-03-07 19:29:10|36445.1|36325.1|36446.3|36326.3|36450.8|36330.8|36432.7|36312.7|28
1646681360000|2022-03-07 19:29:20|36447.2|36327.2|36445.4|36325.4|36448.7|36328.7|36443.6|36323.6|26
1646681370000|2022-03-07 19:29:30|36445.5|36325.5|36448.4|36328.4|36448.8|36328.8|36445.5|36325.5|20
1646681380000|2022-03-07 19:29:40|36447.8|36327.8|36445.8|36325.8|36450.5|36330.5|36444.7|36324.7|16
1646681390000|2022-03-07 19:29:50|36447.2|36327.2|36445.2|36325.2|36447.8|36327.8|36444.5|36324.5|20
1646681400000|2022-03-07 19:30:00|36445.7|36325.7|36452.5|36332.5|36455.8|36335.8|36444.7|36324.7|22
1646681410000|2022-03-07 19:30:10|36456.6|36336.6|36450.4|36330.4|36457.8|36337.8|36448.6|36328.6|26
1646681420000|2022-03-07 19:30:20|36451.1|36331.1|36448.7|36328.7|36451.4|36331.4|36442.5|36322.5|23
1646681430000|2022-03-07 19:30:30|36448.8|36328.8|36449.5|36329.5|36450.6|36330.6|36447.5|36327.5|21
1646681440000|2022-03-07 19:30:40|36450.6|36330.6|36448.4|36328.4|36450.6|36330.6|36443.1|36323.1|24
1646681450000|2022-03-07 19:30:50|36448.6|36328.6|36448.9|36328.9|36449.1|36329.1|36447.4|36327.4|15
1646681460000|2022-03-07 19:31:00|36448.6|36328.6|36453.2|36333.2|36453.2|36333.2|36448.6|36328.6|22
1646681470000|2022-03-07 19:31:10|36453.8|36333.8|36454.1|36334.1|36454.4|36334.4|36443.5|36323.5|22
1646681480000|2022-03-07 19:31:20|36456.5|36336.5|36452.6|36332.6|36456.7|36336.7|36450.6|36330.6|19
1646681490000|2022-03-07 19:31:30|36444.4|36324.4|36450.3|36330.3|36450.6|36330.6|36443.3|36323.3|21
1646681500000|2022-03-07 19:31:40|36450.1|36330.1|36447.6|36327.6|36450.4|36330.4|36445.9|36325.9|21
1646681510000|2022-03-07 19:31:50|36447.7|36327.7|36456.7|36336.7|36456.9|36336.9|36447.7|36327.7|19
1646681520000|2022-03-07 19:32:00|36447.8|36327.8|36456.2|36336.2|36458.2|36338.2|36445.5|36325.5|19
1646681530000|2022-03-07 19:32:10|36457|36337|36454.6|36334.6|36457.6|36337.6|36449.6|36329.6|18
1646681540000|2022-03-07 19:32:20|36456.4|36336.4|36454.3|36334.3|36457.4|36337.4|36454.3|36334.3|21
1646681550000|2022-03-07 19:32:30|36460.5|36340.5|36457.4|36337.4|36461.8|36341.8|36453.2|36333.2|23
1646681560000|2022-03-07 19:32:40|36457.5|36337.5|36456.5|36336.5|36460.2|36340.2|36456|36336|14
1646681570000|2022-03-07 19:32:50|36458.5|36338.5|36461.3|36341.3|36462.2|36342.2|36458.1|36338.1|18
1646681580000|2022-03-07 19:33:00|36461.4|36341.4|36459.3|36339.3|36461.8|36341.8|36451.8|36331.8|24
1646681590000|2022-03-07 19:33:10|36460|36340|36464.6|36344.6|36464.6|36344.6|36459.4|36339.4|21
1646681600000|2022-03-07 19:33:20|36464.1|36344.1|36470.7|36350.7|36470.7|36350.7|36463.9|36343.9|20
1646681610000|2022-03-07 19:33:30|36470.8|36350.8|36461.1|36341.1|36470.9|36350.9|36461.1|36341.1|22
1646681620000|2022-03-07 19:33:40|36461|36341|36467.2|36347.2|36467.2|36347.2|36461|36341|19
1646681630000|2022-03-07 19:33:50|36467.7|36347.7|36469.6|36349.6|36470.7|36350.7|36467.7|36347.7|18
1646681640000|2022-03-07 19:34:00|36461.3|36341.3|36462.5|36342.5|36470.1|36350.1|36459.3|36339.3|22
1646681650000|2022-03-07 19:34:10|36462.8|36342.8|36469.6|36349.6|36470.2|36350.2|36461.5|36341.5|19
1646681660000|2022-03-07 19:34:20|36468.2|36348.2|36473.4|36353.4|36473.4|36353.4|36467.5|36347.5|21
1646681670000|2022-03-07 19:34:30|36473.3|36353.3|36473.5|36353.5|36475.5|36355.5|36466.9|36346.9|25
1646681680000|2022-03-07 19:34:40|36473.2|36353.2|36478.4|36358.4|36478.5|36358.5|36472.4|36352.4|21
1646681690000|2022-03-07 19:34:50|36478.7|36358.7|36478.9|36358.9|36479.2|36359.2|36476.9|36356.9|18
1646681700000|2022-03-07 19:35:00|36478.5|36358.5|36476.2|36356.2|36480.8|36360.8|36473.9|36353.9|25
1646681710000|2022-03-07 19:35:10|36475.9|36355.9|36472.7|36352.7|36479|36359|36468.6|36348.6|29
1646681720000|2022-03-07 19:35:20|36475.7|36355.7|36478.1|36358.1|36478.1|36358.1|36472.1|36352.1|23
1646681730000|2022-03-07 19:35:30|36479.2|36359.2|36490.9|36370.9|36490.9|36370.9|36476.9|36356.9|21
1646681740000|2022-03-07 19:35:40|36489.9|36369.9|36483.5|36363.5|36492|36372|36481.2|36361.2|25
1646681750000|2022-03-07 19:35:50|36483.4|36363.4|36462.4|36342.4|36484.6|36364.6|36455.4|36337.5|21
1646681760000|2022-03-07 19:36:00|36461.9|36341.9|36460.3|36340.3|36478.6|36358.6|36455.8|36337.1|26
1646681770000|2022-03-07 19:36:10|36461.1|36341.1|36478.4|36358.4|36482.1|36362.1|36455.9|36335.9|28
1646681780000|2022-03-07 19:36:20|36478.1|36358.1|36459.4|36339.4|36478.4|36358.4|36452.2|36332.2|27
1646681790000|2022-03-07 19:36:30|36461.6|36341.6|36460.5|36340.5|36475.5|36355.5|36448.1|36328.1|29
1646681800000|2022-03-07 19:36:40|36452.6|36332.6|36474.8|36354.8|36478.1|36358.1|36440.4|36320.4|27
1646681810000|2022-03-07 19:36:50|36474.7|36354.7|36478.1|36358.1|36479.4|36359.4|36450.8|36330.8|28
1646681820000|2022-03-07 19:37:00|36477.1|36357.1|36467.1|36347.1|36477.5|36357.5|36467.1|36347.1|23
1646681830000|2022-03-07 19:37:10|36466.3|36346.3|36477.7|36357.7|36481.3|36361.3|36453.8|36334.9|25
1646681840000|2022-03-07 19:37:20|36472.2|36352.2|36469.1|36351.6|36484.3|36364.3|36457.3|36337.3|29
1646681850000|2022-03-07 19:37:30|36479.7|36359.7|36486.3|36366.3|36488.4|36368.4|36465.7|36345.7|28
1646681860000|2022-03-07 19:37:40|36488.3|36368.3|36477.7|36357.7|36488.3|36368.3|36464.5|36344.5|24
1646681870000|2022-03-07 19:37:50|36475.2|36355.2|36489.4|36369.4|36489.5|36369.5|36461|36341|29
1646681880000|2022-03-07 19:38:00|36489.9|36369.9|36486.8|36366.8|36490.9|36370.9|36485.8|36365.8|28
1646681890000|2022-03-07 19:38:10|36486.4|36366.4|36484.3|36364.3|36486.4|36366.4|36480.9|36360.9|23
1646681900000|2022-03-07 19:38:20|36484.7|36364.7|36491.4|36371.4|36491.9|36371.9|36481.4|36361.4|23
1646681910000|2022-03-07 19:38:30|36490.9|36370.9|36490.3|36370.3|36492.1|36372.1|36485.8|36365.8|25
1646681920000|2022-03-07 19:38:40|36489.3|36369.3|36488.2|36368.2|36491.2|36371.2|36487.6|36367.6|24
1646681930000|2022-03-07 19:38:50|36488.1|36368.1|36484.5|36364.5|36488.7|36368.7|36484.5|36364.5|21
1646681940000|2022-03-07 19:39:00|36484.8|36364.8|36486.2|36366.2|36486.2|36366.2|36482.4|36362.4|19
1646681950000|2022-03-07 19:39:10|36485.9|36365.9|36485.4|36365.4|36486.1|36366.1|36484.4|36364.4|16
1646681960000|2022-03-07 19:39:20|36484.7|36364.7|36480|36360|36488.4|36368.4|36475.6|36355.6|21
1646681970000|2022-03-07 19:39:30|36479.7|36359.7|36478.4|36358.4|36479.7|36359.7|36475.8|36355.8|14
1646681980000|2022-03-07 19:39:40|36478.8|36358.8|36471.7|36351.7|36478.9|36358.9|36470.4|36350.4|24
1646681990000|2022-03-07 19:39:50|36472.5|36352.5|36472.4|36352.4|36475.6|36355.6|36472.3|36352.3|19
1646682000000|2022-03-07 19:40:00|36468.5|36348.5|36471.7|36351.7|36472.9|36352.9|36467.6|36347.6|21
1646682010000|2022-03-07 19:40:10|36472.1|36352.1|36465.6|36345.6|36473.1|36353.1|36465.6|36345.6|17
1646682020000|2022-03-07 19:40:20|36465.1|36345.1|36465.4|36345.4|36467.5|36347.5|36464.8|36344.8|14
1646682030000|2022-03-07 19:40:30|36464.6|36344.6|36460.3|36340.3|36465.1|36345.1|36459.8|36339.8|20
1646682040000|2022-03-07 19:40:40|36459.9|36339.9|36461.8|36341.8|36462.8|36342.8|36455|36335|21
1646682050000|2022-03-07 19:40:50|36461.2|36341.2|36462|36342|36463.2|36343.2|36460.8|36340.8|19
1646682060000|2022-03-07 19:41:00|36461.9|36341.9|36469.1|36349.1|36469.9|36349.9|36461.8|36341.8|20
1646682070000|2022-03-07 19:41:10|36469.3|36349.3|36465.8|36345.8|36470.6|36350.6|36465.3|36345.3|20
1646682080000|2022-03-07 19:41:20|36465.7|36345.7|36460.3|36340.3|36466.1|36346.1|36460.3|36340.3|17
1646682090000|2022-03-07 19:41:30|36460.1|36340.1|36465.7|36345.7|36466.1|36346.1|36460.1|36340.1|20
1646682100000|2022-03-07 19:41:40|36465.5|36345.5|36467.5|36347.5|36467.5|36347.5|36464.2|36344.2|17
1646682110000|2022-03-07 19:41:50|36467.6|36347.6|36461.7|36341.7|36467.6|36347.6|36460.2|36340.2|13
1646682120000|2022-03-07 19:42:00|36460.3|36340.3|36462.3|36342.3|36464.8|36344.8|36459.3|36339.3|17
1646682130000|2022-03-07 19:42:10|36463.2|36343.2|36467.9|36347.9|36469|36349|36463.2|36343.2|16
1646682140000|2022-03-07 19:42:20|36468.9|36348.9|36477.7|36357.7|36478.5|36358.5|36466.7|36346.7|23
1646682150000|2022-03-07 19:42:30|36476.5|36356.5|36470.6|36350.6|36480.8|36360.8|36470.6|36350.6|24
1646682160000|2022-03-07 19:42:40|36469.2|36349.2|36468.7|36348.7|36470.4|36350.4|36466.2|36346.2|20
1646682170000|2022-03-07 19:42:50|36469|36349|36459.4|36339.4|36469.1|36349.1|36458.1|36338.1|23
1646682180000|2022-03-07 19:43:00|36461.1|36341.1|36466.1|36346.1|36466.1|36346.1|36456.1|36336.1|19
1646682190000|2022-03-07 19:43:10|36464.4|36344.4|36460.9|36340.9|36465.7|36345.7|36458.7|36338.7|25
1646682200000|2022-03-07 19:43:20|36459.5|36339.5|36459.2|36339.2|36461.8|36341.8|36456.2|36336.2|18
1646682210000|2022-03-07 19:43:30|36459|36339|36458.7|36338.7|36462.3|36342.3|36456.4|36336.4|16
1646682220000|2022-03-07 19:43:40|36459.5|36339.5|36465.9|36345.9|36467.1|36347.1|36451.4|36331.4|21
1646682230000|2022-03-07 19:43:50|36466.9|36346.9|36459.8|36339.8|36469.1|36349.1|36459|36339|21
1646682240000|2022-03-07 19:44:00|36460.7|36340.7|36460.8|36340.8|36462.2|36342.2|36454.2|36334.2|24
1646682250000|2022-03-07 19:44:10|36459.9|36339.9|36458.8|36338.8|36459.9|36339.9|36456.8|36336.8|20
1646682260000|2022-03-07 19:44:20|36459.1|36339.1|36462.2|36342.2|36462.3|36342.3|36453.1|36333.1|17
1646682270000|2022-03-07 19:44:30|36463.4|36343.4|36464.6|36344.6|36464.6|36344.6|36462.7|36342.7|20
1646682280000|2022-03-07 19:44:40|36464.1|36344.1|36465.1|36345.1|36466.6|36346.6|36462.6|36342.6|15
1646682290000|2022-03-07 19:44:50|36465.6|36345.6|36466.6|36346.6|36468.5|36348.5|36455.6|36335.6|19
1646682300000|2022-03-07 19:45:00|36465.9|36345.9|36464.1|36344.1|36466.6|36346.6|36461.9|36341.9|21
1646682310000|2022-03-07 19:45:10|36464.4|36344.4|36465.8|36345.8|36465.8|36345.8|36463.2|36343.2|16
1646682320000|2022-03-07 19:45:20|36466.1|36346.1|36453.8|36333.8|36466.3|36346.3|36452.4|36332.4|25
1646682330000|2022-03-07 19:45:30|36448.9|36328.9|36460.6|36340.6|36460.6|36340.6|36448.6|36328.6|21
1646682340000|2022-03-07 19:45:40|36461.2|36341.2|36460.8|36340.8|36461.2|36341.2|36458.1|36338.1|21
1646682350000|2022-03-07 19:45:50|36461.2|36341.2|36451.5|36331.5|36461.2|36341.2|36449.9|36329.9|21
1646682360000|2022-03-07 19:46:00|36456.1|36336.1|36458.2|36338.2|36459.4|36339.4|36455.3|36335.3|22
1646682370000|2022-03-07 19:46:10|36458.1|36338.1|36449.8|36329.8|36458.3|36338.3|36445.8|36325.8|18
1646682380000|2022-03-07 19:46:20|36449.9|36329.9|36455.5|36335.5|36456.4|36336.4|36449.7|36329.7|24
1646682390000|2022-03-07 19:46:30|36456.2|36336.2|36457|36337|36457.6|36337.6|36453.9|36333.9|22
1646682400000|2022-03-07 19:46:40|36458.8|36338.8|36456.7|36336.7|36461.2|36341.2|36452.4|36332.4|19
1646682410000|2022-03-07 19:46:50|36456.3|36336.3|36468.8|36348.8|36468.8|36348.8|36455|36335|21
1646682420000|2022-03-07 19:47:00|36468.9|36348.9|36472.3|36352.3|36474.3|36354.3|36465|36345|24
1646682430000|2022-03-07 19:47:10|36472.6|36352.6|36473.5|36353.5|36475|36355|36471.7|36351.7|21
1646682440000|2022-03-07 19:47:20|36473.2|36353.2|36472.3|36352.3|36473.8|36353.8|36471.4|36351.4|20
1646682450000|2022-03-07 19:47:30|36472.2|36352.2|36473.4|36353.4|36473.4|36353.4|36463.9|36343.9|22
1646682460000|2022-03-07 19:47:40|36472.4|36352.4|36473.9|36353.9|36474.2|36354.2|36461.4|36341.4|20
1646682470000|2022-03-07 19:47:50|36474.5|36354.5|36478.8|36358.8|36479.3|36359.3|36465.3|36345.3|24
1646682480000|2022-03-07 19:48:00|36479.9|36359.9|36478.3|36358.3|36479.9|36359.9|36475|36355|22
1646682490000|2022-03-07 19:48:10|36477.9|36357.9|36473.8|36353.8|36477.9|36357.9|36470.9|36350.9|18
1646682500000|2022-03-07 19:48:20|36473.7|36353.7|36472|36352|36475.2|36355.2|36470.1|36350.1|20
1646682510000|2022-03-07 19:48:30|36472.1|36352.1|36469.7|36349.7|36472.3|36352.3|36466.5|36346.5|21
1646682520000|2022-03-07 19:48:40|36470.3|36350.3|36468.6|36348.6|36471.9|36351.9|36468.5|36348.5|23
1646682530000|2022-03-07 19:48:50|36468.5|36348.5|36469.4|36349.4|36477|36357|36465.3|36345.3|20
1646682540000|2022-03-07 19:49:00|36469.7|36349.7|36473.8|36353.8|36476.5|36356.5|36469.7|36349.7|21
1646682550000|2022-03-07 19:49:10|36473.4|36353.4|36466.7|36346.7|36473.4|36353.4|36465.5|36345.5|20
1646682560000|2022-03-07 19:49:20|36466.6|36346.6|36470.4|36350.4|36470.9|36350.9|36466.6|36346.6|19
1646682570000|2022-03-07 19:49:30|36470.6|36350.6|36464.4|36344.4|36470.7|36350.7|36460.3|36340.3|25
1646682580000|2022-03-07 19:49:40|36464.6|36344.6|36464.8|36344.8|36465.6|36345.6|36464|36344|21
1646682590000|2022-03-07 19:49:50|36465.1|36345.1|36461.2|36341.2|36466.7|36346.7|36459.6|36339.6|18
1646682600000|2022-03-07 19:50:00|36462|36342|36461.4|36341.4|36462.2|36342.2|36460.5|36340.5|20
1646682610000|2022-03-07 19:50:10|36461.1|36341.1|36463.4|36343.4|36463.4|36343.4|36457.1|36337.1|19
1646682620000|2022-03-07 19:50:20|36463.2|36343.2|36465.7|36345.7|36465.9|36345.9|36462.8|36342.8|24
1646682630000|2022-03-07 19:50:30|36465.6|36345.6|36467.7|36347.7|36468.2|36348.2|36459.3|36339.3|22
1646682640000|2022-03-07 19:50:40|36468.2|36348.2|36466.7|36346.7|36468.5|36348.5|36465.4|36345.4|20
1646682650000|2022-03-07 19:50:50|36466.4|36346.4|36464.2|36344.2|36466.6|36346.6|36463.1|36343.1|21
1646682660000|2022-03-07 19:51:00|36465.2|36345.2|36464.7|36344.7|36465.7|36345.7|36461|36341|22
1646682670000|2022-03-07 19:51:10|36466.7|36346.7|36470.8|36350.8|36472|36352|36464.9|36344.9|24
1646682680000|2022-03-07 19:51:20|36471.1|36351.1|36472.4|36352.4|36472.7|36352.7|36469.9|36349.9|23
1646682690000|2022-03-07 19:51:30|36472.6|36352.6|36470.3|36350.3|36472.7|36352.7|36469.3|36349.3|22
1646682700000|2022-03-07 19:51:40|36470.2|36350.2|36470.7|36350.7|36473.9|36353.9|36467.3|36347.3|21
1646682710000|2022-03-07 19:51:50|36470.4|36350.4|36469.6|36349.6|36470.4|36350.4|36469.2|36349.2|16
1646682720000|2022-03-07 19:52:00|36469.3|36349.3|36468.7|36348.7|36470|36350|36465.6|36345.6|14
1646682730000|2022-03-07 19:52:10|36468|36348|36472.3|36352.3|36473.3|36353.3|36467.7|36347.7|21
1646682740000|2022-03-07 19:52:20|36472.5|36352.5|36470.7|36350.7|36472.5|36352.5|36467.6|36347.6|18
1646682750000|2022-03-07 19:52:30|36471.5|36351.5|36469.2|36349.2|36472|36352|36468.4|36348.4|18
1646682760000|2022-03-07 19:52:40|36469|36349|36466.9|36346.9|36470.8|36350.8|36466.9|36346.9|18
1646682770000|2022-03-07 19:52:50|36467.2|36347.2|36461.2|36341.2|36469|36349|36459.3|36339.3|20
1646682780000|2022-03-07 19:53:00|36467.5|36347.5|36467.4|36347.4|36470.6|36350.6|36467.3|36347.3|18
1646682790000|2022-03-07 19:53:10|36467.7|36347.7|36466.4|36346.4|36468|36348|36461|36341|19
1646682800000|2022-03-07 19:53:20|36465.7|36345.7|36465.2|36345.2|36466|36346|36463.1|36343.1|19
1646682810000|2022-03-07 19:53:30|36465.4|36345.4|36466.3|36346.3|36466.3|36346.3|36457.3|36337.3|23
1646682820000|2022-03-07 19:53:40|36465.4|36345.4|36465.1|36345.1|36466.4|36346.4|36464.5|36344.5|17
1646682830000|2022-03-07 19:53:50|36464.9|36344.9|36462.9|36342.9|36464.9|36344.9|36460.5|36340.5|14
1646682840000|2022-03-07 19:54:00|36464|36344|36466.9|36346.9|36467.4|36347.4|36462.8|36342.8|21
1646682850000|2022-03-07 19:54:10|36467.1|36347.1|36469.4|36349.4|36469.5|36349.5|36458.2|36338.2|19
1646682860000|2022-03-07 19:54:20|36468.4|36348.4|36471.5|36351.5|36471.5|36351.5|36462.7|36342.7|21
1646682870000|2022-03-07 19:54:30|36471.2|36351.2|36474.5|36354.5|36474.5|36354.5|36470|36350|23
1646682880000|2022-03-07 19:54:40|36473.7|36353.7|36467.3|36347.3|36473.7|36353.7|36465.9|36345.9|21
1646682890000|2022-03-07 19:54:50|36468.1|36348.1|36475.9|36355.9|36475.9|36355.9|36467.3|36347.3|22
1646682900000|2022-03-07 19:55:00|36476|36356|36479.3|36359.3|36479.3|36359.3|36466.4|36346.4|17
1646682910000|2022-03-07 19:55:10|36479.2|36359.2|36478.2|36358.2|36479.9|36359.9|36478.2|36358.2|26
1646682920000|2022-03-07 19:55:20|36478.1|36358.1|36478.1|36358.1|36481.5|36361.5|36477.6|36357.6|20
1646682930000|2022-03-07 19:55:30|36478.6|36358.6|36478.2|36358.2|36480.2|36360.2|36478|36358|22
1646682940000|2022-03-07 19:55:40|36479.1|36359.1|36473|36353|36479.4|36359.4|36469.8|36349.8|22
1646682950000|2022-03-07 19:55:50|36472.5|36352.5|36473|36353|36474.6|36354.6|36466.9|36346.9|27
1646682960000|2022-03-07 19:56:00|36472.9|36352.9|36465|36345|36473.5|36353.5|36465|36345|24
1646682970000|2022-03-07 19:56:10|36465.5|36345.5|36463.3|36343.3|36468.1|36348.1|36461.4|36341.4|21
1646682980000|2022-03-07 19:56:20|36462.5|36342.5|36455.4|36335.4|36462.5|36342.5|36455.4|36335.4|24
1646682990000|2022-03-07 19:56:30|36455.5|36335.5|36457.8|36337.8|36458.5|36338.5|36453.3|36333.3|20
1646683000000|2022-03-07 19:56:40|36458|36338|36468.5|36348.5|36469|36349|36458|36338|24
1646683010000|2022-03-07 19:56:50|36468.1|36348.1|36469.1|36349.1|36469.6|36349.6|36467.7|36347.7|22
1646683020000|2022-03-07 19:57:00|36462.8|36342.8|36464.7|36344.7|36468.8|36348.8|36462|36342|23
1646683030000|2022-03-07 19:57:10|36463.8|36343.8|36463.6|36343.6|36464.6|36344.6|36463.1|36343.1|22
1646683040000|2022-03-07 19:57:20|36463.7|36343.7|36464.6|36344.6|36464.8|36344.8|36463.2|36343.2|16
1646683050000|2022-03-07 19:57:30|36463.8|36343.8|36468.6|36348.6|36470.7|36350.7|36462.2|36342.2|24
1646683060000|2022-03-07 19:57:40|36469.1|36349.1|36468|36348|36469.6|36349.6|36468|36348|17
1646683070000|2022-03-07 19:57:50|36468.5|36348.5|36468.3|36348.3|36470|36350|36468|36348|19
1646683080000|2022-03-07 19:58:00|36468.4|36348.4|36481.9|36361.9|36481.9|36361.9|36466.7|36346.7|25
1646683090000|2022-03-07 19:58:10|36481.7|36361.7|36466.3|36346.3|36486.8|36366.8|36463.8|36343.8|28
1646683100000|2022-03-07 19:58:20|36468.4|36348.4|36479.2|36359.2|36484.8|36364.8|36468.4|36348.4|28
1646683110000|2022-03-07 19:58:30|36481.1|36361.1|36475|36355|36481.1|36361.1|36471|36351|27
1646683120000|2022-03-07 19:58:40|36475.5|36355.5|36457.6|36346|36475.5|36355.5|36456.8|36342.4|28
1646683130000|2022-03-07 19:58:50|36456.2|36344.2|36469.1|36349.1|36469.1|36381.5|36422.7|36338.2|27
1646683140000|2022-03-07 19:59:00|36466.6|36346.6|36459.8|36345|36467.4|36378.2|36422.9|36338.2|28
1646683150000|2022-03-07 19:59:10|36460.1|36345.2|36411.7|36391.7|36463.9|36395|36410.5|36343.2|28
1646683160000|2022-03-07 19:59:20|36411.5|36391.5|36412.2|36392.2|36414.3|36394.3|36409.5|36389.5|24
1646683170000|2022-03-07 19:59:30|36412.3|36392.3|36411.3|36391.3|36413.3|36393.3|36406.4|36386.4|24
1646683180000|2022-03-07 19:59:40|36411.2|36391.2|36410.9|36390.9|36419.7|36399.7|36410.9|36390.9|25
1646683190000|2022-03-07 19:59:50|36411.2|36391.2|36413.6|36393.6|36420.7|36400.7|36411.1|36391.1|25
1646683200000|2022-03-07 20:00:00|36411.4|36391.4|36416.3|36366.3|36416.3|36391.4|36392.2|36366.3|28
1646683210000|2022-03-07 20:00:10|36399|36379|36404|36384|36404.2|36384.2|36397.5|36377.5|25
1646683220000|2022-03-07 20:00:20|36403.9|36383.9|36402.8|36382.8|36406.3|36386.3|36397.2|36377.2|23
1646683230000|2022-03-07 20:00:30|36403.6|36383.6|36409.6|36389.6|36409.6|36389.6|36401|36381|22
1646683240000|2022-03-07 20:00:40|36408.9|36388.9|36409.8|36389.8|36410.1|36390.1|36405.5|36385.5|24
1646683250000|2022-03-07 20:00:50|36409.9|36389.9|36406.8|36386.8|36409.9|36389.9|36406|36386|21
1646683260000|2022-03-07 20:01:00|36406.6|36386.6|36403.7|36383.7|36407.5|36387.5|36401.7|36381.7|23
1646683270000|2022-03-07 20:01:10|36403.4|36383.4|36405.2|36385.2|36406.8|36386.8|36402.7|36382.7|21
1646683280000|2022-03-07 20:01:20|36405.4|36385.4|36401.1|36381.1|36407|36387|36401.1|36381.1|19
1646683290000|2022-03-07 20:01:30|36450.5|36339.9|36400.1|36380.1|36451.6|36382|36399.2|36339.8|25
1646683300000|2022-03-07 20:01:40|36400.3|36380.3|36398.7|36378.7|36400.8|36380.8|36398.2|36378.2|19
1646683310000|2022-03-07 20:01:50|36398.3|36378.3|36403.8|36383.8|36419|36386.5|36398|36364.9|22
1646683320000|2022-03-07 20:02:00|36398.4|36378.4|36405.6|36385.6|36420.3|36385.6|36397.7|36368.5|29
1646683330000|2022-03-07 20:02:10|36399.2|36379.2|36404.2|36384.2|36406.3|36386.3|36398.1|36378.1|18
1646683340000|2022-03-07 20:02:20|36405.1|36385.1|36397.2|36377.2|36405.1|36385.1|36397.2|36377.2|17
1646683350000|2022-03-07 20:02:30|36408.1|36388.1|36406.3|36386.3|36408.1|36388.1|36402.8|36382.8|23
1646683360000|2022-03-07 20:02:40|36406.8|36386.8|36406.4|36386.4|36407.1|36387.1|36404.1|36384.1|22
1646683370000|2022-03-07 20:02:50|36406.8|36386.8|36409.8|36389.8|36409.9|36389.9|36403|36383|21
1646683380000|2022-03-07 20:03:00|36407.8|36387.8|36421.8|36371.8|36422.2|36389.5|36402.6|36369.1|26
1646683390000|2022-03-07 20:03:10|36420.9|36370.9|36405.8|36385.8|36421.1|36391.7|36405.8|36370.4|22
1646683400000|2022-03-07 20:03:20|36405.9|36385.9|36409.9|36389.9|36411.6|36391.6|36405.9|36385.9|21
1646683410000|2022-03-07 20:03:30|36410.8|36390.8|36409.3|36289.3|36442.8|36391.6|36403.7|36284.3|29
1646683420000|2022-03-07 20:03:40|36419.2|36299.2|36418.7|36298.7|36427.2|36307.2|36401.9|36281.9|28
1646683430000|2022-03-07 20:03:50|36420.8|36300.8|36418.8|36298.8|36428.3|36308.3|36390.2|36270.2|28
1646683440000|2022-03-07 20:04:00|36424.7|36304.7|36412.6|36292.6|36427.6|36307.6|36389.5|36269.5|27
1646683450000|2022-03-07 20:04:10|36404.6|36284.6|36411.3|36291.3|36427.4|36307.4|36369.2|36249.2|24
1646683460000|2022-03-07 20:04:20|36401.7|36281.7|36415.1|36295.1|36422.1|36302.1|36383.3|36263.3|28
1646683470000|2022-03-07 20:04:30|36388.8|36268.8|36380|36260|36413.9|36293.9|36380|36260|19
1646683480000|2022-03-07 20:04:40|36391.2|36271.2|36400.6|36280.6|36408.8|36288.8|36374.4|36254.4|22
1646683490000|2022-03-07 20:04:50|36409.3|36289.3|36368.3|36248.3|36412|36292|36368.3|36248.3|18
1646683500000|2022-03-07 20:05:00|36391.2|36271.2|36387.2|36267.2|36391.2|36271.2|36379.8|36259.8|5
1646687130000|2022-03-07 21:05:30|36298.4|36178.4|36302.3|36182.3|36302.4|36182.4|36298.4|36178.4|26
1646687140000|2022-03-07 21:05:40|36302|36182|36292.9|36172.9|36302|36182|36286.3|36166.3|27
1646687150000|2022-03-07 21:05:50|36293.1|36173.1|36290.9|36170.9|36293.1|36207.1|36248.7|36160.8|19
1646687160000|2022-03-07 21:06:00|36276.3|36156.3|36297.4|36177.4|36300.7|36223.7|36243.5|36156.3|24
1646687170000|2022-03-07 21:06:10|36299|36179|36299.4|36179.4|36300.9|36180.9|36293.4|36173.4|21
1646687180000|2022-03-07 21:06:20|36299.5|36179.5|36293.8|36178.7|36300.3|36180.3|36287.8|36167.8|22
1646687190000|2022-03-07 21:06:30|36296.3|36176.3|36293.4|36173.4|36300.3|36180.6|36288|36170.7|25
1646687200000|2022-03-07 21:06:40|36293.6|36173.6|36291.3|36171.3|36295.9|36175.9|36286|36169.2|18
1646687210000|2022-03-07 21:06:50|36291.1|36171.1|36255.4|36205.4|36292.8|36206.9|36253.3|36169.8|18
1646687220000|2022-03-07 21:07:00|36255.8|36205.8|36289.2|36169.2|36290.6|36207.3|36255.7|36167.5|24
1646687230000|2022-03-07 21:07:10|36289|36169|36255.4|36205.4|36292.2|36223.5|36242.8|36167.2|19
1646687240000|2022-03-07 21:07:20|36256.3|36206.3|36256|36206|36285.6|36207.2|36253.7|36168.1|17
1646687250000|2022-03-07 21:07:30|36256.8|36206.8|36253.8|36203.8|36285.2|36210.2|36253.8|36171.8|13
1646687260000|2022-03-07 21:07:40|36282.9|36172.8|36288.8|36172.8|36289.8|36205.8|36255.8|36168.7|15
1646687270000|2022-03-07 21:07:50|36289.3|36169.5|36284.1|36166.4|36291.3|36226.6|36231.4|36166.4|18
1646687280000|2022-03-07 21:08:00|36281.5|36165.2|36292.8|36175.8|36292.8|36213|36253.2|36164.3|19
1646687290000|2022-03-07 21:08:10|36291.4|36177|36291.5|36172.2|36291.5|36177|36286.3|36166.3|8
1646687300000|2022-03-07 21:08:20|36287|36167|36287|36167|36288.1|36168.1|36286|36166|8
1646687310000|2022-03-07 21:08:30|36289.1|36169.1|36271.4|36151.4|36289.1|36206|36253.4|36151.4|10
1646687320000|2022-03-07 21:08:40|36284|36164|36289|36170|36289.5|36170.3|36282.9|36162.9|6
1646687330000|2022-03-07 21:08:50|36288.6|36173.2|36289|36169.4|36289.5|36174|36286.5|36166.5|17
1646687340000|2022-03-07 21:09:00|36289.5|36169.5|36292.7|36172.7|36294.1|36206.9|36248.7|36162.8|20
1646687350000|2022-03-07 21:09:10|36289.9|36174.2|36296.1|36176.1|36296.3|36176.3|36289.9|36173.3|5
1646687360000|2022-03-07 21:09:20|36296.3|36176.3|36296.3|36176.3|36296.6|36176.6|36295.9|36175.9|11
1646687370000|2022-03-07 21:09:30|36295.5|36175.5|36243.8|36223.8|36295.9|36223.8|36239.7|36175.3|11
1646687380000|2022-03-07 21:09:40|36243|36223|36297.2|36177.2|36297.2|36223.3|36242.2|36176.7|11
1646687390000|2022-03-07 21:09:50|36297.3|36177.3|36298.8|36178.8|36299.6|36228.8|36246|36176|21
1646687400000|2022-03-07 21:10:00|36298.9|36178.9|36292.3|36180.2|36299.2|36211.1|36261.1|36177.2|21
1646687410000|2022-03-07 21:10:10|36296.4|36177.5|36300.6|36180.6|36300.6|36205.4|36252.9|36164.9|17
1646687420000|2022-03-07 21:10:20|36300.5|36180.5|36304.9|36184.9|36305.2|36185.2|36300.3|36180.3|22
1646687430000|2022-03-07 21:10:30|36305.1|36185.1|36304.1|36184.1|36306|36186|36304.1|36184.1|18
1646687440000|2022-03-07 21:10:40|36304.4|36184.4|36299.3|36179.3|36304.7|36210.5|36260.5|36178|8
1646687450000|2022-03-07 21:10:50|36299.4|36179.4|36303|36183|36303.2|36183.2|36299.4|36179.4|14
1646687460000|2022-03-07 21:11:00|36303.4|36183.4|36298|36178|36303.4|36183.4|36298|36178|7
1646687470000|2022-03-07 21:11:10|36299.3|36179.3|36301.2|36181.2|36301.4|36181.4|36299.3|36179.3|8
1646687480000|2022-03-07 21:11:20|36301|36181|36300.2|36180.2|36302.5|36182.5|36299.4|36179.4|14
1646687490000|2022-03-07 21:11:30|36301.2|36181.2|36304.7|36184.7|36304.7|36184.7|36298|36180.5|11
1646687500000|2022-03-07 21:11:40|36304.5|36184.5|36295.2|36182.1|36305.3|36210.8|36260.8|36182.1|11
1646687510000|2022-03-07 21:11:50|36299.9|36179.9|36303.8|36183.8|36304.2|36184.2|36299.9|36179.9|8
1646687520000|2022-03-07 21:12:00|36304.4|36184.4|36303.5|36183.5|36304.4|36184.4|36303|36183|10
1646687530000|2022-03-07 21:12:10|36303|36183|36300.6|36180.6|36303.2|36183.2|36298.6|36178.6|16
1646687540000|2022-03-07 21:12:20|36299.5|36179.5|36300.4|36180.4|36300.4|36180.4|36299.5|36179.5|7
1646687550000|2022-03-07 21:12:30|36303.8|36183.8|36295.7|36177.8|36304|36184|36295.1|36177.1|7
1646687560000|2022-03-07 21:12:40|36297|36177|36268.6|36218.6|36306.4|36232.7|36252.7|36177|12
1646687570000|2022-03-07 21:12:50|36269.5|36219.5|36305.6|36185.6|36306.5|36219.5|36269.5|36185.6|11
1646687580000|2022-03-07 21:13:00|36306.6|36186.6|36307.2|36187.2|36307.2|36187.2|36306.3|36186.3|11
1646687590000|2022-03-07 21:13:10|36307.1|36187.1|36304.5|36184.5|36307.1|36187.1|36296.9|36180.3|15
1646687600000|2022-03-07 21:13:20|36304.6|36184.6|36305.2|36185.2|36305.3|36185.3|36304.6|36184.6|16
1646687610000|2022-03-07 21:13:30|36304.9|36184.9|36300.5|36180.5|36305.1|36185.1|36295.1|36180.5|12
1646687620000|2022-03-07 21:13:40|36302.3|36182.3|36304.9|36184.9|36306|36186|36302.2|36182.2|19
1646687630000|2022-03-07 21:13:50|36305.3|36185.3|36304.2|36184.2|36305.5|36185.5|36304|36184|15
1646687640000|2022-03-07 21:14:00|36303.9|36183.9|36304.1|36184.1|36304.3|36184.3|36299.1|36181.6|14
1646687650000|2022-03-07 21:14:10|36303.6|36183.6|36243.6|36223.6|36304|36228.5|36243.6|36179.2|21
1646687660000|2022-03-07 21:14:20|36245.6|36225.6|36300.5|36180.5|36300.7|36228.5|36244.8|36179.6|16
1646687670000|2022-03-07 21:14:30|36300.7|36180.7|36297|36177|36300.7|36180.7|36293.5|36176|20
1646687680000|2022-03-07 21:14:40|36296.2|36176.2|36293.2|36179.9|36296.2|36179.9|36293.2|36176.2|11
1646687690000|2022-03-07 21:14:50|36297.1|36178.7|36299.2|36179.2|36299.5|36179.5|36297|36177|9
1646687700000|2022-03-07 21:15:00|36298.9|36178.9|36294.3|36174.3|36299.1|36179.1|36292.6|36172.6|21
1646687710000|2022-03-07 21:15:10|36294.9|36174.9|36289.9|36169.9|36295|36175|36289.2|36169.3|12
1646687720000|2022-03-07 21:15:20|36291.4|36171.4|36293.5|36174|36294.3|36174.7|36291.4|36171.4|13
1646687730000|2022-03-07 21:15:30|36294.1|36174.1|36292.5|36173.8|36294.2|36175.3|36291.9|36173.4|14
1646687740000|2022-03-07 21:15:40|36292.1|36173.5|36296.8|36176.8|36297|36177|36290.1|36173.5|15
1646687750000|2022-03-07 21:15:50|36296.3|36176.3|36298.5|36178.5|36298.5|36178.5|36295.8|36175.8|10
1646687760000|2022-03-07 21:16:00|36298|36178|36298|36178|36299.7|36203.3|36253.3|36172.6|16
1646687770000|2022-03-07 21:16:10|36299.3|36179.3|36298.8|36178.8|36299.4|36179.4|36298.7|36178.7|10
1646687780000|2022-03-07 21:16:20|36298.9|36178.9|36298.7|36178.7|36299|36179|36298.7|36178.7|5
1646687790000|2022-03-07 21:16:30|36286.7|36173.4|36294.8|36174.8|36294.8|36174.9|36286.7|36172.5|9
1646687800000|2022-03-07 21:16:40|36295.2|36175.2|36291.3|36179|36295.4|36179.8|36291.3|36174.3|9
1646687810000|2022-03-07 21:16:50|36296|36176|36260.1|36210.1|36296|36210.1|36257.3|36172.7|10
1646687820000|2022-03-07 21:17:00|36298.5|36178.5|36298.7|36178.7|36298.8|36178.8|36298.5|36178.5|3
1646687830000|2022-03-07 21:17:10|36298.6|36178.6|36299|36179|36299.4|36179.4|36298.6|36178.6|6
1646687840000|2022-03-07 21:17:20|36299.7|36179.7|36295.3|36181.4|36301|36212.7|36262.7|36178.2|19
1646687850000|2022-03-07 21:17:30|36295.7|36181.7|36299.7|36179.7|36300.1|36181.7|36295.7|36179.3|7
1646687860000|2022-03-07 21:17:40|36299.5|36179.5|36296.5|36176.5|36299.8|36179.8|36296.5|36176.5|7
1646687870000|2022-03-07 21:17:50|36296.9|36176.9|36292|36179.4|36300.2|36210.5|36260.1|36176.9|11
1646687880000|2022-03-07 21:18:00|36297.2|36177.2|36302|36182|36302|36182|36296.9|36176.9|3
1646687890000|2022-03-07 21:18:10|36303.1|36183.1|36301.5|36181.5|36303.1|36183.1|36301.2|36181.2|12
1646687900000|2022-03-07 21:18:20|36301.2|36181.2|36243.3|36223.3|36301.9|36223.3|36243.1|36181.2|7
1646687910000|2022-03-07 21:18:30|36244.4|36224.4|36249.3|36229.3|36250.2|36230.2|36244.2|36224.2|6
1646687920000|2022-03-07 21:18:40|36248.6|36228.6|36297.1|36177.1|36297.1|36231.2|36242|36177.1|10
1646687930000|2022-03-07 21:18:50|36297|36177|36267.4|36217.4|36302.7|36217.8|36267.4|36177|9
1646687940000|2022-03-07 21:19:00|36267.6|36217.6|36295.1|36175.1|36302.7|36217.6|36260.3|36175.1|8
1646687950000|2022-03-07 21:19:10|36297.8|36178.3|36298|36186|36298|36222.5|36242.5|36177|4
1646687960000|2022-03-07 21:19:20|36297|36182.2|36295.8|36175.8|36302.3|36182.3|36290.7|36175.8|6
1646687970000|2022-03-07 21:19:30|36296.1|36176.1|36300.4|36180.4|36301.4|36181.4|36296.1|36176.1|8
1646687980000|2022-03-07 21:19:40|36300.6|36180.6|36298|36186|36301.1|36220.7|36240.7|36175.7|6
1646687990000|2022-03-07 21:19:50|36302|36182|36265.2|36215.2|36305.8|36221.7|36264.2|36182|21
1646688000000|2022-03-07 21:20:00|36265.4|36215.4|36302.5|36182.5|36303.4|36229.8|36249.8|36182.5|11
1646688010000|2022-03-07 21:20:10|36303.1|36183.1|36300.4|36185.1|36304.5|36186.5|36300.4|36183.1|14
1646688020000|2022-03-07 21:20:20|36300.7|36184.8|36301.8|36190.3|36305.9|36191.5|36300.7|36183.8|25
1646688030000|2022-03-07 21:20:30|36271.1|36221.1|36308.1|36188.1|36308.3|36221.1|36271.1|36186.2|9
1646688040000|2022-03-07 21:20:40|36308.3|36188.3|36306.7|36186.7|36308.8|36214.1|36264.1|36180.8|13
1646688050000|2022-03-07 21:20:50|36306.9|36186.9|36306.9|36186.9|36307.2|36187.2|36306.9|36186.9|4
1646688060000|2022-03-07 21:21:00|36305.7|36185.7|36304.4|36184.4|36306.8|36186.8|36301.4|36183.3|12
1646688070000|2022-03-07 21:21:10|36304.1|36184.1|36304.1|36184.1|36305|36188.7|36299.1|36184|14
1646688080000|2022-03-07 21:21:20|36301|36188|36259.1|36239.1|36305.5|36239.1|36259.1|36184.5|11
1646688090000|2022-03-07 21:21:30|36259.2|36239.2|36299.1|36187.8|36305.6|36248.8|36259.2|36185.2|10
1646688100000|2022-03-07 21:21:40|36304.1|36184.1|36271.5|36221.5|36304.1|36221.5|36271|36184.1|4
1646688110000|2022-03-07 21:21:50|36301.9|36190.9|36254.2|36234.2|36301.9|36236.6|36253.2|36190.9|9
1646688120000|2022-03-07 21:22:00|36251|36231|36305.3|36185.3|36305.4|36231|36251|36184.8|10
1646688130000|2022-03-07 21:22:10|36304.8|36184.8|36302.5|36182.5|36306.6|36186.6|36300.6|36180.6|6
1646688140000|2022-03-07 21:22:20|36303.9|36183.9|36316|36196|36321.9|36201.9|36303.9|36183.9|13
1646688150000|2022-03-07 21:22:30|36253.9|36233.9|36306.7|36186.7|36307.1|36238.6|36253.9|36183.6|9
1646688160000|2022-03-07 21:22:40|36306.6|36186.6|36307|36187|36307|36187|36306.6|36186.6|5
1646688170000|2022-03-07 21:22:50|36306.9|36186.9|36304.9|36184.9|36306.9|36216.5|36265.3|36183.6|8
1646688180000|2022-03-07 21:23:00|36304.4|36184.4|36321.4|36201.4|36321.4|36201.4|36304.4|36184.4|12
1646688190000|2022-03-07 21:23:10|36306.1|36186.1|36307.9|36187.9|36308.1|36221.2|36271.2|36181.4|19
1646688200000|2022-03-07 21:23:20|36307.8|36187.8|36308.1|36188.1|36309|36189|36306.7|36186.7|13
1646688210000|2022-03-07 21:23:30|36307.9|36187.9|36305|36185|36307.9|36232.3|36248.7|36184.9|10
1646688220000|2022-03-07 21:23:40|36304.4|36184.4|36304.1|36184.1|36305.9|36185.9|36303.8|36183.8|8
1646688230000|2022-03-07 21:23:50|36302.1|36185.1|36303.2|36187.9|36307.6|36187.9|36302.1|36185.1|6
1646688240000|2022-03-07 21:24:00|36303.3|36188.2|36308.9|36188.9|36308.9|36190.2|36303.3|36186|10
1646688250000|2022-03-07 21:24:10|36308.8|36188.8|36268.9|36218.9|36309.4|36219.2|36268.2|36188.8|10
1646688260000|2022-03-07 21:24:20|36300.8|36188.8|36307.2|36187.2|36307.5|36188.8|36300.8|36185.9|7
1646688270000|2022-03-07 21:24:30|36306.9|36186.9|36304.8|36184.8|36307.2|36187.2|36300|36184.8|7
1646688280000|2022-03-07 21:24:40|36302.9|36185.7|36306.4|36186.4|36306.5|36186.5|36302.9|36184.8|7
1646688290000|2022-03-07 21:24:50|36305.7|36185.7|36259.2|36239.2|36307|36239.2|36247.3|36185.7|10
1646688300000|2022-03-07 21:25:00|36297.3|36177.3|36309.6|36189.6|36309.7|36225.7|36269.9|36177.3|18
1646688310000|2022-03-07 21:25:10|36309.9|36189.9|36309.9|36189.9|36310.1|36190.1|36309.8|36189.8|4
1646688320000|2022-03-07 21:25:20|36310.2|36190.2|36305.3|36185.3|36310.3|36217.2|36267.2|36185.3|6
1646688330000|2022-03-07 21:25:30|36304.6|36184.6|36303.6|36190|36307.9|36209.5|36259.5|36168.8|11
1646688340000|2022-03-07 21:25:40|36304.5|36187.3|36317.5|36197.5|36317.6|36219.2|36267.9|36187.3|6
1646688350000|2022-03-07 21:25:50|36320.4|36200.4|36347|36227|36347.6|36227.6|36320.4|36200.4|28
1646688360000|2022-03-07 21:26:00|36347.5|36227.5|36346.7|36226.7|36353.6|36233.6|36342.3|36222.3|15
1646688370000|2022-03-07 21:26:10|36344.7|36224.7|36342|36222|36344.7|36224.7|36340.2|36220.2|15
1646688380000|2022-03-07 21:26:20|36340.9|36220.9|36348.1|36228.1|36348.4|36228.4|36340.4|36220.4|11
1646688390000|2022-03-07 21:26:30|36348.5|36228.5|36348.5|36228.5|36348.5|36228.5|36348.5|36228.5|1
1646688400000|2022-03-07 21:26:40|36348.6|36228.6|36342.8|36222.8|36348.6|36228.6|36335.9|36215.9|10
1646688410000|2022-03-07 21:26:50|36341.4|36221.4|36347.5|36227.5|36347.5|36227.5|36341.4|36221.4|14
1646688420000|2022-03-07 21:27:00|36347.1|36227.1|36343.2|36223.2|36347.1|36227.1|36339.7|36219.7|8
1646688430000|2022-03-07 21:27:10|36344.1|36224.1|36346.8|36226.8|36346.8|36226.8|36344.1|36224.1|7
1646688440000|2022-03-07 21:27:20|36347.2|36227.2|36348.7|36228.7|36349.3|36229.3|36340.5|36220.5|15
1646688450000|2022-03-07 21:27:30|36349.1|36229.1|36349.8|36229.8|36350.3|36230.3|36348.4|36228.4|9
1646688460000|2022-03-07 21:27:40|36349.5|36229.5|36347|36227|36349.5|36229.5|36344.1|36224.1|14
1646688470000|2022-03-07 21:27:50|36346.9|36226.9|36349.2|36229.2|36349.4|36229.4|36346.6|36226.6|12
1646688480000|2022-03-07 21:28:00|36343.3|36223.3|36348.6|36228.6|36348.6|36228.6|36343.3|36223.3|10
1646688490000|2022-03-07 21:28:10|36348.4|36228.4|36353.3|36233.3|36353.9|36233.9|36348.4|36228.4|14
1646688500000|2022-03-07 21:28:20|36353.4|36233.4|36352.5|36232.5|36353.4|36233.4|36348.9|36228.9|16
1646688510000|2022-03-07 21:28:30|36352.6|36232.6|36351.2|36231.2|36353.3|36233.3|36349.2|36229.2|12
1646688520000|2022-03-07 21:28:40|36351.1|36231.1|36350|36230|36351.7|36231.7|36345.1|36225.1|17
1646688530000|2022-03-07 21:28:50|36350.1|36230.1|36344.9|36224.9|36351.6|36231.6|36344.9|36224.9|17
1646688540000|2022-03-07 21:29:00|36345|36225|36341.3|36221.3|36350.8|36230.8|36341.3|36221.3|18
1646688550000|2022-03-07 21:29:10|36348.7|36228.7|36349.4|36229.4|36350.4|36230.4|36337.3|36217.3|15
1646688560000|2022-03-07 21:29:20|36349.5|36229.5|36349.1|36229.1|36349.9|36229.9|36349|36229|9
1646688570000|2022-03-07 21:29:30|36348.5|36228.5|36345.9|36225.9|36348.5|36228.5|36345.4|36225.4|7
1646688580000|2022-03-07 21:29:40|36346.8|36226.8|36346.8|36226.8|36347.3|36227.3|36339.1|36219.1|12
1646688590000|2022-03-07 21:29:50|36347|36227|36347.4|36227.4|36348.1|36228.1|36346.5|36226.5|11
1646688600000|2022-03-07 21:30:00|36348.3|36228.3|36350.2|36230.2|36351.8|36231.8|36345.4|36225.4|14
1646688620000|2022-03-07 21:30:20|36336.9|36216.9|36341.6|36221.6|36341.7|36221.7|36336.9|36216.9|4
1646688630000|2022-03-07 21:30:30|36345|36225|36348.9|36228.9|36349|36229|36345|36225|15
1646688640000|2022-03-07 21:30:40|36340|36220|36347.1|36227.1|36347.1|36227.1|36340|36220|8
1646688650000|2022-03-07 21:30:50|36347|36227|36350|36230|36350|36230|36347|36227|6
1646688660000|2022-03-07 21:31:00|36350.1|36230.1|36344.4|36224.4|36350.1|36230.1|36343.7|36223.7|15
1646688670000|2022-03-07 21:31:10|36343.8|36223.8|36347.7|36227.7|36347.7|36227.7|36343.8|36223.8|11
1646688680000|2022-03-07 21:31:20|36348|36228|36345.3|36225.3|36348|36228|36340.5|36220.5|14
1646688690000|2022-03-07 21:31:30|36345.4|36225.4|36349.1|36229.1|36350|36230|36345.4|36225.4|12
1646688700000|2022-03-07 21:31:40|36349|36229|36345.2|36225.2|36349.1|36229.1|36340.3|36220.3|13
1646688710000|2022-03-07 21:31:50|36345|36225|36349.5|36229.5|36350.6|36230.6|36345|36225|14
1646688720000|2022-03-07 21:32:00|36349.4|36229.4|36349.2|36229.2|36349.5|36229.5|36348.1|36228.1|10
1646688730000|2022-03-07 21:32:10|36349.1|36229.1|36345.9|36225.9|36349.1|36229.1|36340.2|36220.2|7
1646688740000|2022-03-07 21:32:20|36346.3|36226.3|36349.1|36229.1|36349.2|36229.2|36346.3|36226.3|7
1646688750000|2022-03-07 21:32:30|36350.2|36230.2|36350.3|36230.3|36350.3|36230.3|36349.2|36229.2|7
1646688760000|2022-03-07 21:32:40|36350.4|36230.4|36350.9|36230.9|36351|36231|36342.1|36222.1|5
1646688770000|2022-03-07 21:32:50|36350.4|36230.4|36349.5|36229.5|36350.6|36230.6|36349.2|36229.2|9
1646688780000|2022-03-07 21:33:00|36349.2|36229.2|36349.3|36229.3|36350.8|36230.8|36349.2|36229.2|10
1646688790000|2022-03-07 21:33:10|36349.5|36229.5|36348.2|36228.2|36349.7|36229.7|36346|36226|7
1646688800000|2022-03-07 21:33:20|36347.8|36227.8|36348|36228|36348.1|36228.1|36346.6|36226.6|6
1646688810000|2022-03-07 21:33:30|36347.9|36227.9|36349.8|36229.8|36350.4|36230.4|36347.1|36227.1|11
1646688820000|2022-03-07 21:33:40|36349.9|36229.9|36350.2|36230.2|36350.2|36230.2|36349|36229|14
1646688830000|2022-03-07 21:33:50|36349.9|36229.9|36350.4|36230.4|36350.6|36230.6|36349.7|36229.7|8
1646688840000|2022-03-07 21:34:00|36350|36230|36347.5|36227.5|36350.1|36230.1|36346.5|36226.5|9
1646688850000|2022-03-07 21:34:10|36347.6|36227.6|36349.9|36229.9|36350.2|36230.2|36347.6|36227.6|7
1646688860000|2022-03-07 21:34:20|36349.5|36229.5|36351.8|36231.8|36351.8|36231.8|36348.7|36228.7|5
1646688870000|2022-03-07 21:34:30|36352.9|36232.9|36352.8|36232.8|36353.5|36233.5|36351.7|36231.7|14
1646688880000|2022-03-07 21:34:40|36353.4|36233.4|36353|36233|36353.6|36233.6|36353|36233|3
1646688890000|2022-03-07 21:34:50|36353.6|36233.6|36354.9|36234.9|36354.9|36234.9|36352.5|36232.5|11
1646688900000|2022-03-07 21:35:00|36354.4|36234.4|36353.1|36233.1|36354.4|36234.4|36351.8|36231.8|5
1646688910000|2022-03-07 21:35:10|36353|36233|36355|36235|36355|36235|36353|36233|11
1646688920000|2022-03-07 21:35:20|36354.6|36234.6|36354.6|36234.6|36354.8|36234.8|36354.3|36234.3|9
1646688930000|2022-03-07 21:35:30|36354.7|36234.7|36356.7|36236.7|36356.9|36236.9|36353.2|36233.2|12
1646688940000|2022-03-07 21:35:40|36356.8|36236.8|36352.9|36232.9|36357.7|36237.7|36352.9|36232.9|17
1646688950000|2022-03-07 21:35:50|36353|36233|36353.6|36233.6|36355.8|36235.8|36352.7|36232.7|11
1646688960000|2022-03-07 21:36:00|36353.4|36233.4|36354.5|36234.5|36354.5|36234.5|36352.6|36232.6|9
1646688970000|2022-03-07 21:36:10|36354.4|36234.4|36362.3|36242.3|36363.4|36243.4|36354|36234|20
1646688980000|2022-03-07 21:36:20|36362.9|36242.9|36363.8|36243.8|36363.8|36243.8|36362.9|36242.9|14
1646688990000|2022-03-07 21:36:30|36364.3|36244.3|36365.7|36245.7|36366.7|36246.7|36364.3|36244.3|21
1646689000000|2022-03-07 21:36:40|36366|36246|36365.1|36245.1|36366.1|36246.1|36364.7|36244.7|19
1646689010000|2022-03-07 21:36:50|36365|36245|36362.9|36242.9|36366.1|36246.1|36360.9|36240.9|22
1646689020000|2022-03-07 21:37:00|36362.8|36242.8|36364.7|36244.7|36365.2|36245.2|36362.8|36242.8|13
1646689030000|2022-03-07 21:37:10|36364.5|36244.5|36363.9|36243.9|36364.9|36244.9|36363.9|36243.9|12
1646689040000|2022-03-07 21:37:20|36363.7|36243.7|36362.9|36242.9|36363.9|36243.9|36362.9|36242.9|11
1646689050000|2022-03-07 21:37:30|36363.5|36243.5|36391.4|36271.4|36391.9|36271.9|36356.7|36236.7|15
1646689060000|2022-03-07 21:37:40|36391.3|36271.3|36356.9|36236.9|36391.4|36271.4|36351.2|36231.2|18
1646689070000|2022-03-07 21:37:50|36357|36237|36359.1|36239.1|36359.1|36239.1|36357|36237|5
1646689080000|2022-03-07 21:38:00|36358.8|36238.8|36357.9|36237.9|36358.8|36238.8|36357.9|36237.9|4
1646689090000|2022-03-07 21:38:10|36358.1|36238.1|36359.8|36239.8|36359.8|36239.8|36358.1|36238.1|4
1646689100000|2022-03-07 21:38:20|36360.2|36240.2|36360.2|36240.2|36360.2|36240.2|36360.2|36240.2|1
1646689110000|2022-03-07 21:38:30|36360.8|36240.8|36365.9|36245.9|36365.9|36245.9|36359.6|36239.6|9
1646689120000|2022-03-07 21:38:40|36363.8|36243.8|36360.5|36240.5|36363.8|36243.8|36360.5|36240.5|9
1646689130000|2022-03-07 21:38:50|36361|36241|36360.7|36240.7|36361.8|36241.8|36359.5|36239.5|18
1646689140000|2022-03-07 21:39:00|36360.5|36240.5|36360.4|36240.4|36361.1|36241.1|36360.4|36240.4|9
1646689150000|2022-03-07 21:39:10|36360.6|36240.6|36360.4|36240.4|36360.9|36240.9|36360.4|36240.4|8
1646689160000|2022-03-07 21:39:20|36360.8|36240.8|36363.8|36243.8|36363.8|36243.8|36360.8|36240.8|12
1646689170000|2022-03-07 21:39:30|36362.7|36242.7|36360.8|36240.8|36362.7|36242.7|36359.4|36239.4|17
1646689180000|2022-03-07 21:39:40|36360.6|36240.6|36360.9|36240.9|36360.9|36240.9|36360.3|36240.3|10
1646689190000|2022-03-07 21:39:50|36360.7|36240.7|36363.7|36243.7|36363.7|36243.7|36360.7|36240.7|5
1646689200000|2022-03-07 21:40:00|36362.9|36242.9|36361.7|36241.7|36362.9|36242.9|36361.7|36241.7|10
1646689210000|2022-03-07 21:40:10|36361|36241|36365.3|36245.3|36365.3|36245.3|36360.9|36240.9|14
1646689220000|2022-03-07 21:40:20|36364.5|36244.5|36363.4|36243.4|36365.4|36245.4|36363.4|36243.4|14
1646689230000|2022-03-07 21:40:30|36364.2|36244.2|36363.5|36243.5|36364.4|36244.4|36363|36243|17
1646689240000|2022-03-07 21:40:40|36364.3|36244.3|36364.3|36244.3|36365.5|36245.5|36362.9|36242.9|16
1646689250000|2022-03-07 21:40:50|36364|36244|36363.7|36243.7|36365.5|36245.5|36363.4|36243.4|21
1646689260000|2022-03-07 21:41:00|36365.1|36245.1|36363.4|36243.4|36365.8|36245.8|36363.3|36243.3|10
1646689270000|2022-03-07 21:41:10|36363.5|36243.5|36363|36243|36363.5|36243.5|36362.7|36242.7|4
1646689280000|2022-03-07 21:41:20|36362.8|36242.8|36361.7|36241.7|36362.8|36242.8|36358.9|36238.9|6
1646689290000|2022-03-07 21:41:30|36361.9|36241.9|36362.7|36242.7|36363.7|36243.7|36361.9|36241.9|16
1646689300000|2022-03-07 21:41:40|36362.6|36242.6|36362.8|36242.8|36363.7|36243.7|36362.3|36242.3|11
1646689310000|2022-03-07 21:41:50|36363.4|36243.4|36360.4|36240.4|36363.4|36243.4|36360.4|36240.4|15
1646689320000|2022-03-07 21:42:00|36360.6|36240.6|36361.4|36241.4|36361.4|36241.4|36360.2|36240.2|9
1646689330000|2022-03-07 21:42:10|36361|36241|36359.4|36239.4|36362.5|36242.5|36359.1|36239.1|12
1646689340000|2022-03-07 21:42:20|36359.7|36239.7|36360.2|36240.2|36361.5|36241.5|36359.7|36239.7|8
1646689350000|2022-03-07 21:42:30|36360|36240|36362.3|36242.3|36362.6|36242.6|36359.8|36239.8|13
1646689360000|2022-03-07 21:42:40|36362.1|36242.1|36362.2|36242.2|36362.4|36242.4|36362.1|36242.1|5
1646689370000|2022-03-07 21:42:50|36361.9|36241.9|36362.7|36242.7|36362.8|36242.8|36361.8|36241.8|11
1646689380000|2022-03-07 21:43:00|36363.5|36243.5|36364.2|36244.2|36364.9|36244.9|36363.5|36243.5|15
1646689390000|2022-03-07 21:43:10|36363.9|36243.9|36363.6|36243.6|36363.9|36243.9|36361.3|36241.3|11
1646689400000|2022-03-07 21:43:20|36363.3|36243.3|36364.3|36244.3|36364.3|36244.3|36363.3|36243.3|9
1646689410000|2022-03-07 21:43:30|36363.3|36243.3|36363.5|36243.5|36363.7|36243.7|36363.1|36243.1|11
1646689420000|2022-03-07 21:43:40|36363.6|36243.6|36364.5|36244.5|36364.8|36244.8|36363.1|36243.1|10
1646689430000|2022-03-07 21:43:50|36364.8|36244.8|36365.5|36245.5|36366.9|36246.9|36364.8|36244.8|11
1646689440000|2022-03-07 21:44:00|36365.4|36245.4|36363.7|36243.7|36365.8|36245.8|36363.3|36243.3|15
1646689450000|2022-03-07 21:44:10|36364.2|36244.2|36364.7|36244.7|36365.3|36245.3|36364.2|36244.2|15
1646689460000|2022-03-07 21:44:20|36364.6|36244.6|36365.9|36245.9|36366.1|36246.1|36364.2|36244.2|9
1646689470000|2022-03-07 21:44:30|36365.8|36245.8|36367.2|36247.2|36367.2|36247.2|36365.5|36245.5|11
1646689480000|2022-03-07 21:44:40|36367.3|36247.3|36368.2|36248.2|36368.5|36248.5|36364.2|36244.2|13
1646689490000|2022-03-07 21:44:50|36368.1|36248.1|36368.3|36248.3|36368.5|36248.5|36368.1|36248.1|3
1646689500000|2022-03-07 21:45:00|36367.9|36247.9|36366.3|36246.3|36368.1|36248.1|36365.9|36245.9|13
1646689510000|2022-03-07 21:45:10|36366.1|36246.1|36367|36247|36367.6|36247.6|36366.1|36246.1|13
1646689520000|2022-03-07 21:45:20|36366.9|36246.9|36345.2|36225.2|36368.5|36248.5|36345.2|36225.2|11
1646689560000|2022-03-07 21:46:00|36349.3|36229.3|36337.5|36217.5|36353.2|36233.2|36337.5|36217.5|18
1646689590000|2022-03-07 21:46:30|36320|36200|36320|36200|36320|36200|36320|36200|1
1646689610000|2022-03-07 21:46:50|36319.5|36199.5|36312.9|36192.9|36319.5|36199.5|36312.9|36192.9|5
1646689620000|2022-03-07 21:47:00|36316.6|36196.6|36335.5|36215.5|36335.5|36215.5|36315.6|36195.6|17
1646689630000|2022-03-07 21:47:10|36338.6|36218.6|36351.9|36231.9|36352.3|36232.3|36338.6|36218.6|16
1646689640000|2022-03-07 21:47:20|36353|36233|36361.3|36241.3|36362|36242|36353|36233|21
1646689650000|2022-03-07 21:47:30|36361.8|36241.8|36360.8|36240.8|36361.8|36241.8|36359.4|36239.4|14
1646689660000|2022-03-07 21:47:40|36359.7|36239.7|36361.6|36241.6|36364.2|36244.2|36359.7|36239.7|17
1646689670000|2022-03-07 21:47:50|36362.8|36242.8|36360.5|36240.5|36362.8|36242.8|36359.3|36239.3|14
1646689680000|2022-03-07 21:48:00|36359.5|36239.5|36363.9|36243.9|36365.9|36245.9|36359.3|36239.3|14
1646689690000|2022-03-07 21:48:10|36364|36244|36361.7|36241.7|36364.1|36244.1|36360.9|36240.9|9
1646689700000|2022-03-07 21:48:20|36361.5|36241.5|36363.6|36243.6|36365.4|36245.4|36361.5|36241.5|11
1646689710000|2022-03-07 21:48:30|36363.9|36243.9|36363.4|36243.4|36364.1|36244.1|36362.9|36242.9|13
1646689720000|2022-03-07 21:48:40|36363.6|36243.6|36364.5|36244.5|36366.1|36246.1|36363.6|36243.6|8
1646689730000|2022-03-07 21:48:50|36365.3|36245.3|36383.1|36263.1|36383.1|36263.1|36364.5|36244.5|15
1646689760000|2022-03-07 21:49:20|36376.4|36256.4|36376.4|36256.4|36376.4|36256.4|36376.4|36256.4|1
1646689770000|2022-03-07 21:49:30|36376.1|36256.1|36375.8|36255.8|36377.6|36257.6|36375.8|36255.8|4
1646689800000|2022-03-07 21:50:00|36378.5|36258.5|36376.2|36256.2|36378.5|36258.5|36376.2|36256.2|2
1646690070000|2022-03-07 21:54:30|36369.1|36249.1|36374.1|36254.1|36374.2|36254.2|36369|36249|7
1646690080000|2022-03-07 21:54:40|36373.2|36253.2|36360.3|36240.3|36374|36254|36360.3|36240.3|17
1646690090000|2022-03-07 21:54:50|36362.9|36242.9|36358.1|36238.1|36369.7|36249.7|36354.5|36234.5|22
1646690100000|2022-03-07 21:55:00|36362.9|36242.9|36374|36254|36374|36254|36362.9|36242.9|25
1646690110000|2022-03-07 21:55:10|36374.5|36254.5|36373.6|36253.6|36375.6|36255.6|36373.1|36253.1|18
1646690120000|2022-03-07 21:55:20|36373.2|36253.2|36373|36253|36373.2|36253.2|36373|36253|2
1646690150000|2022-03-07 21:55:50|36372.7|36252.7|36373.7|36253.7|36375.4|36255.4|36372.6|36252.6|21
1646690160000|2022-03-07 21:56:00|36374.2|36254.2|36373.4|36253.4|36374.3|36254.3|36372.2|36252.2|18
1646690170000|2022-03-07 21:56:10|36372.2|36252.2|36372.7|36252.7|36373.9|36253.9|36371.7|36251.7|19
1646690180000|2022-03-07 21:56:20|36373.9|36253.9|36372.2|36252.2|36375.7|36255.7|36370.5|36250.5|22
1646690190000|2022-03-07 21:56:30|36373.2|36253.2|36369.7|36249.7|36373.9|36253.9|36367.4|36247.4|19
1646690200000|2022-03-07 21:56:40|36368.9|36248.9|36372.9|36252.9|36373.9|36253.9|36368.9|36248.9|19
1646690210000|2022-03-07 21:56:50|36373.7|36253.7|36371.2|36251.2|36374.2|36254.2|36371.2|36251.2|19
1646690220000|2022-03-07 21:57:00|36372.2|36252.2|36373.8|36253.8|36374.2|36254.2|36372.2|36252.2|14
1646690230000|2022-03-07 21:57:10|36374.2|36254.2|36373.7|36253.7|36374.2|36254.2|36373.7|36253.7|2
1646690240000|2022-03-07 21:57:20|36371.5|36251.5|36367.2|36247.2|36371.5|36251.5|36367.2|36247.2|3
1646690250000|2022-03-07 21:57:30|36368.7|36248.7|36369.1|36249.1|36369.1|36249.1|36368.7|36248.7|2
1646690260000|2022-03-07 21:57:40|36367.6|36247.6|36368.3|36248.3|36368.3|36248.3|36367.6|36247.6|3
1646690270000|2022-03-07 21:57:50|36368.1|36248.1|36362.9|36242.9|36369|36249|36362.9|36242.9|14
1646690280000|2022-03-07 21:58:00|36368.2|36248.2|36367.7|36247.7|36368.2|36248.2|36367.7|36247.7|2
1646690290000|2022-03-07 21:58:10|36334.8|36214.8|36324|36204|36338.4|36218.4|36318.8|36198.8|20
1646690300000|2022-03-07 21:58:20|36336.1|36216.1|36367.2|36247.2|36367.2|36247.2|36328.6|36208.6|11
1646690310000|2022-03-07 21:58:30|36366.5|36246.5|36376.1|36256.1|36376.1|36256.1|36364.4|36244.4|5
1646690320000|2022-03-07 21:58:40|36387.2|36267.2|36328.8|36208.8|36389.5|36269.5|36324.1|36204.1|15
1646690330000|2022-03-07 21:58:50|36356.2|36236.2|36339.5|36219.5|36357.3|36237.3|36339.5|36219.5|8
1646690340000|2022-03-07 21:59:00|36333.5|36213.5|36397.7|36277.7|36397.7|36277.7|36333.5|36213.5|11
1646690370000|2022-03-07 21:59:30|36368.4|36248.4|36377.5|36257.5|36377.6|36257.6|36368.2|36248.2|17
1646690380000|2022-03-07 21:59:40|36377.1|36257.1|36376.2|36256.2|36377.7|36257.7|36375|36255|13
1646690390000|2022-03-07 21:59:50|36376|36256|36386.5|36266.5|36386.5|36266.5|36375.9|36255.9|14
1646690400000|2022-03-07 22:00:00|36386|36266|36386|36266|36386|36266|36386|36266|1
1646692540000|2022-03-07 22:35:40|36358|36238|36358|36238|36358|36238|36357.8|36237.8|5
1646692550000|2022-03-07 22:35:50|36357.9|36237.9|36357.9|36237.9|36357.9|36237.9|36357.9|36237.9|1
1646692570000|2022-03-07 22:36:10|36357.8|36237.8|36357.7|36237.7|36357.8|36237.8|36357.7|36237.7|6
1646692580000|2022-03-07 22:36:20|36357.8|36237.8|36357.7|36237.7|36357.8|36237.8|36357.7|36237.7|4
1646692590000|2022-03-07 22:36:30|36357.8|36237.8|36357.8|36237.8|36357.8|36237.8|36357.7|36237.7|3
1646692600000|2022-03-07 22:36:40|36357.7|36237.7|36357.7|36237.7|36357.7|36237.7|36357.7|36237.7|1
1646692650000|2022-03-07 22:37:30|36360.1|36240.1|36360.1|36240.1|36360.3|36240.3|36360.1|36240.1|3
1646692660000|2022-03-07 22:37:40|36360.3|36240.3|36360.5|36240.5|36360.5|36240.5|36360.3|36240.3|3
1646692670000|2022-03-07 22:37:50|36360.4|36240.4|36360.4|36240.4|36360.4|36240.4|36360.4|36240.4|1
1646692710000|2022-03-07 22:38:30|36360.3|36240.3|36360.3|36240.3|36360.3|36240.3|36360.3|36240.3|1
1646692720000|2022-03-07 22:38:40|36360.4|36240.4|36360.4|36240.4|36360.4|36240.4|36360.4|36240.4|1
1646692750000|2022-03-07 22:39:10|36360.5|36240.5|36360.6|36240.6|36360.6|36240.6|36360.5|36240.5|2
1646692830000|2022-03-07 22:40:30|36363.2|36243.2|36363.3|36243.3|36363.4|36243.4|36363.2|36243.2|3
1646693000000|2022-03-07 22:43:20|36360.4|36240.4|36360.4|36240.4|36360.4|36240.4|36360.4|36240.4|1
1646693030000|2022-03-07 22:43:50|36360.5|36240.5|36360.5|36240.5|36360.5|36240.5|36360.5|36240.5|1
1646693040000|2022-03-07 22:44:00|36375.9|36255.9|36375.9|36255.9|36375.9|36255.9|36375.9|36255.9|1
1646693100000|2022-03-07 22:45:00|36379.5|36259.5|36379.5|36259.5|36379.5|36259.5|36379.4|36259.4|3
1646693130000|2022-03-07 22:45:30|36361.6|36241.6|36361.6|36241.6|36361.6|36241.6|36361.6|36241.6|1
1646693140000|2022-03-07 22:45:40|36361.8|36241.8|36364.7|36244.7|36364.7|36244.7|36361.6|36241.6|5
1646693150000|2022-03-07 22:45:50|36358.5|36238.5|36359|36239|36361.6|36241.6|36358.5|36238.5|4
1646693190000|2022-03-07 22:46:30|36358.9|36238.9|36359|36239|36359|36239|36358.9|36238.9|2
1646693210000|2022-03-07 22:46:50|36357.4|36237.4|36358|36238|36358|36238|36357.4|36237.4|2
1646693230000|2022-03-07 22:47:10|36358.4|36238.4|36358.5|36238.5|36358.7|36238.7|36358.4|36238.4|3
1646693240000|2022-03-07 22:47:20|36358.8|36238.8|36358.8|36238.8|36358.8|36238.8|36358.5|36238.5|3
1646693250000|2022-03-07 22:47:30|36358|36238|36359.9|36239.9|36360.1|36240.1|36358|36238|4
1646693270000|2022-03-07 22:47:50|36357|36237|36359.6|36239.6|36359.9|36239.9|36357|36237|4
1646693300000|2022-03-07 22:48:20|36375.8|36255.8|36372.4|36252.4|36375.8|36255.8|36372.4|36252.4|3
1646693310000|2022-03-07 22:48:30|36358.4|36238.4|36359.2|36239.2|36359.3|36239.3|36358.4|36238.4|3
1646693320000|2022-03-07 22:48:40|36357.4|36237.4|36359.2|36239.2|36359.2|36239.2|36357.4|36237.4|4
1646693330000|2022-03-07 22:48:50|36359.1|36239.1|36361.4|36241.4|36363|36243|36359.1|36239.1|4
1646693340000|2022-03-07 22:49:00|36356.9|36236.9|36359.3|36239.3|36359.6|36239.6|36356.2|36236.2|7
1646693520000|2022-03-07 22:52:00|36355.4|36235.4|36361.2|36241.2|36361.2|36241.2|36355.4|36235.4|4
1646693530000|2022-03-07 22:52:10|36361.1|36241.1|36361.2|36241.2|36361.2|36241.2|36361.1|36241.1|4
1646693560000|2022-03-07 22:52:40|36353.1|36233.1|36361.5|36241.5|36361.5|36241.5|36353.1|36233.1|4
1646693570000|2022-03-07 22:52:50|36361.4|36241.4|36361.5|36241.5|36361.5|36241.5|36361.4|36241.4|4
1646693580000|2022-03-07 22:53:00|36353.3|36233.3|36361.5|36241.5|36361.5|36241.5|36353.3|36233.3|6
1646693590000|2022-03-07 22:53:10|36361.7|36241.7|36361.7|36241.7|36361.7|36241.7|36361.7|36241.7|1
1646693600000|2022-03-07 22:53:20|36361.6|36241.6|36362|36242|36362|36242|36361.6|36241.6|3
1646693680000|2022-03-07 22:54:40|36357.1|36237.1|36357.1|36237.1|36357.1|36237.1|36357.1|36237.1|1
1646693690000|2022-03-07 22:54:50|36357|36237|36359.1|36239.1|36359.4|36239.4|36357|36237|4
1646693740000|2022-03-07 22:55:40|36357|36237|36357|36237|36357|36237|36357|36237|1
1646693750000|2022-03-07 22:55:50|36360.6|36240.6|36359.8|36239.8|36361|36241|36359.7|36239.7|6
1646693760000|2022-03-07 22:56:00|36359.9|36239.9|36356.5|36236.5|36359.9|36239.9|36353.3|36233.3|4
1646693770000|2022-03-07 22:56:10|36356.7|36236.7|36356.7|36236.7|36356.7|36236.7|36356.7|36236.7|1
1646693790000|2022-03-07 22:56:30|36356.8|36236.8|36356.7|36236.7|36356.8|36236.8|36356.7|36236.7|2
1646693800000|2022-03-07 22:56:40|36355.9|36235.9|36357|36237|36360.9|36240.9|36355.9|36235.9|5
1646693810000|2022-03-07 22:56:50|36358.5|36238.5|36358.5|36238.5|36358.5|36238.5|36358.5|36238.5|1
1646693860000|2022-03-07 22:57:40|36355.8|36235.8|36355.8|36235.8|36355.8|36235.8|36355.8|36235.8|1
1646693870000|2022-03-07 22:57:50|36356.2|36236.2|36353.4|36233.4|36356.2|36236.2|36353.4|36233.4|3
1646698730000|2022-03-08 00:18:50|36291.8|36171.8|36291.1|36171.1|36293.3|36173.3|36291.1|36171.1|4
1646698750000|2022-03-08 00:19:10|36282|36162|36283.1|36163.1|36287.7|36167.7|36280|36160|8
1646698760000|2022-03-08 00:19:20|36284.6|36164.6|36279.9|36159.9|36287.5|36167.5|36277.5|36157.5|20
1646698770000|2022-03-08 00:19:30|36280.1|36160.1|36279.1|36159.1|36281.3|36161.3|36276.6|36156.6|15
1646698780000|2022-03-08 00:19:40|36277.6|36157.6|36274.4|36154.4|36282.4|36162.4|36274.4|36154.4|12
1646698790000|2022-03-08 00:19:50|36277.2|36157.2|36278.5|36158.5|36283.2|36163.2|36277|36157|11
1646698800000|2022-03-08 00:20:00|36287.6|36167.6|36283.3|36163.3|36288.2|36168.2|36275.8|36155.8|20
1646698810000|2022-03-08 00:20:10|36280.9|36160.9|36281.6|36161.6|36284.7|36164.7|36274.4|36154.4|11
1646698820000|2022-03-08 00:20:20|36282.7|36162.7|36288.1|36168.1|36293.5|36173.5|36282.7|36162.7|17
1646698830000|2022-03-08 00:20:30|36288.7|36168.7|36287.9|36167.9|36289.8|36169.8|36287.9|36167.9|16
1646698840000|2022-03-08 00:20:40|36289.2|36169.2|36281.9|36161.9|36289.7|36169.7|36278.6|36158.6|13
1646698850000|2022-03-08 00:20:50|36281.2|36161.2|36278.4|36158.4|36281.2|36161.2|36274|36154|4
1646698860000|2022-03-08 00:21:00|36285.5|36165.5|36286|36166|36286|36166|36285.5|36165.5|2
1646698870000|2022-03-08 00:21:10|36286.4|36166.4|36290.8|36170.8|36290.8|36170.8|36284.4|36164.4|13
1646698880000|2022-03-08 00:21:20|36292.8|36172.8|36283.3|36163.3|36292.8|36172.8|36283.3|36163.3|10
1646698890000|2022-03-08 00:21:30|36283.9|36163.9|36284.6|36164.6|36285.3|36165.3|36283.7|36163.7|8
1646698900000|2022-03-08 00:21:40|36284.1|36164.1|36286.7|36166.7|36287.2|36167.2|36283.6|36163.6|13
1646698910000|2022-03-08 00:21:50|36285.3|36165.3|36285.2|36165.2|36287.2|36167.2|36283.5|36163.5|16
1646698920000|2022-03-08 00:22:00|36284.9|36164.9|36285.5|36165.5|36286.8|36166.8|36284.2|36164.2|15
1646698930000|2022-03-08 00:22:10|36284.3|36164.3|36284.6|36164.6|36285.5|36165.5|36282.1|36162.1|11
1646698940000|2022-03-08 00:22:20|36284.5|36164.5|36283.5|36163.5|36284.6|36164.6|36282.8|36162.8|7
1646698950000|2022-03-08 00:22:30|36283.9|36163.9|36285.7|36165.7|36285.7|36165.7|36283.9|36163.9|13
1646698960000|2022-03-08 00:22:40|36285.3|36165.3|36286.2|36166.2|36286.6|36166.6|36285.3|36165.3|8
1646698970000|2022-03-08 00:22:50|36285.4|36165.4|36283.7|36163.7|36286.1|36166.1|36282.7|36162.7|13
1646698980000|2022-03-08 00:23:00|36284.7|36164.7|36284.5|36164.5|36285|36165|36283.6|36163.6|14
1646699000000|2022-03-08 00:23:20|36282.6|36162.6|36283.7|36163.7|36283.7|36163.7|36282.6|36162.6|8
1646699010000|2022-03-08 00:23:30|36283.3|36163.3|36285.2|36165.2|36285.2|36165.2|36283.3|36163.3|8
1646699020000|2022-03-08 00:23:40|36286.2|36166.2|36285.3|36165.3|36286.4|36166.4|36285.1|36165.1|14
1646699030000|2022-03-08 00:23:50|36283.9|36163.9|36285.3|36165.3|36287.2|36167.2|36283.9|36163.9|16
1646699040000|2022-03-08 00:24:00|36285.6|36165.6|36290.6|36170.6|36290.8|36170.8|36285.6|36165.6|9
1646699050000|2022-03-08 00:24:10|36290.7|36170.7|36287.8|36167.8|36290.7|36170.7|36287.8|36167.8|9
1646699060000|2022-03-08 00:24:20|36284.6|36164.6|36285.6|36165.6|36285.6|36165.6|36284.6|36164.6|8
1646699070000|2022-03-08 00:24:30|36285.8|36165.8|36286.6|36166.6|36286.6|36166.6|36285.1|36165.1|7
1646699080000|2022-03-08 00:24:40|36284.3|36164.3|36285.7|36165.7|36285.9|36165.9|36284.3|36164.3|6
1646699090000|2022-03-08 00:24:50|36285.9|36165.9|36285.5|36165.5|36285.9|36165.9|36284.4|36164.4|6
1646699100000|2022-03-08 00:25:00|36285|36165|36284.7|36164.7|36285|36165|36284.7|36164.7|2
1646699110000|2022-03-08 00:25:10|36284.6|36164.6|36285.3|36165.3|36285.5|36165.5|36284.5|36164.5|9
1646699120000|2022-03-08 00:25:20|36285.7|36165.7|36285.9|36165.9|36286|36166|36285.3|36165.3|8
1646699130000|2022-03-08 00:25:30|36285.3|36165.3|36285|36165|36286.2|36166.2|36283.9|36163.9|6
1646699140000|2022-03-08 00:25:40|36284.6|36164.6|36269.2|36149.2|36285.5|36165.5|36269.2|36149.2|14
1646699150000|2022-03-08 00:25:50|36279.7|36159.7|36281.8|36161.8|36285.1|36165.1|36278.9|36158.9|21
1646699160000|2022-03-08 00:26:00|36282|36162|36278.2|36158.2|36282|36162|36273.9|36153.9|14
1646699170000|2022-03-08 00:26:10|36280.5|36160.5|36281.8|36161.8|36282.1|36162.1|36280.2|36160.2|13
1646699180000|2022-03-08 00:26:20|36281.7|36161.7|36284.9|36164.9|36285.2|36165.2|36272.2|36152.2|15
1646699190000|2022-03-08 00:26:30|36284.8|36164.8|36285|36165|36285.2|36165.2|36284.1|36164.1|15
1646699200000|2022-03-08 00:26:40|36285.4|36165.4|36286.6|36166.6|36286.6|36166.6|36285.2|36165.2|11
1646699210000|2022-03-08 00:26:50|36283.6|36163.6|36280|36160|36283.6|36163.6|36270.5|36150.5|12
1646699220000|2022-03-08 00:27:00|36284|36164|36290.3|36170.3|36290.9|36170.9|36283.3|36163.3|12
1646699230000|2022-03-08 00:27:10|36290.6|36170.6|36284.3|36164.3|36292.4|36172.4|36283.1|36163.1|12
1646699240000|2022-03-08 00:27:20|36283.5|36163.5|36287.5|36167.5|36288.6|36168.6|36283.5|36163.5|9
1646699250000|2022-03-08 00:27:30|36288.9|36168.9|36288.3|36168.3|36294.1|36174.1|36270.2|36150.2|13
1646699260000|2022-03-08 00:27:40|36285.1|36165.1|36291.7|36171.7|36293.7|36173.7|36285.1|36165.1|4
1646699270000|2022-03-08 00:27:50|36291.9|36171.9|36289.3|36169.3|36295.4|36175.4|36282.4|36162.4|13
1646699280000|2022-03-08 00:28:00|36287.8|36167.8|36291.1|36171.1|36291.5|36171.5|36287.8|36167.8|13
1646699290000|2022-03-08 00:28:10|36289.7|36169.7|36284.6|36164.6|36289.7|36169.7|36279.9|36159.9|8
1646699300000|2022-03-08 00:28:20|36282.2|36162.2|36290.3|36170.3|36291.9|36171.9|36280.6|36160.6|8
1646699310000|2022-03-08 00:28:30|36294.7|36174.7|36295.1|36175.1|36295.9|36175.9|36294.5|36174.5|9
1646699320000|2022-03-08 00:28:40|36292.5|36172.5|36287|36167|36292.5|36172.5|36281.9|36161.9|7
1646699330000|2022-03-08 00:28:50|36293.3|36173.3|36287.2|36167.2|36296.7|36176.7|36279.6|36159.6|10
1646699340000|2022-03-08 00:29:00|36286.1|36166.1|36293.1|36173.1|36293.8|36173.8|36286.1|36166.1|12
1646699350000|2022-03-08 00:29:10|36294.3|36174.3|36299.6|36179.6|36300|36180|36281|36161|13
1646699360000|2022-03-08 00:29:20|36287.4|36167.4|36297.8|36177.8|36298|36178|36287.4|36167.4|13
1646699370000|2022-03-08 00:29:30|36297.5|36177.5|36292.1|36172.1|36303.8|36183.8|36290.5|36170.5|13
1646699380000|2022-03-08 00:29:40|36292.6|36172.6|36296.3|36176.3|36298.1|36178.1|36289.8|36169.8|14
1646699390000|2022-03-08 00:29:50|36296.7|36176.7|36301|36181|36301.4|36181.4|36296.7|36176.7|11
1646699400000|2022-03-08 00:30:00|36300.9|36180.9|36300.6|36180.6|36302.9|36182.9|36289.3|36169.3|17
1646699410000|2022-03-08 00:30:10|36302.4|36182.4|36295.8|36175.8|36302.8|36182.8|36291.2|36171.2|18
1646699420000|2022-03-08 00:30:20|36295.3|36175.3|36293.5|36173.5|36299.5|36179.5|36289.9|36169.9|12
1646699430000|2022-03-08 00:30:30|36293.8|36173.8|36300.5|36180.5|36300.9|36180.9|36293.8|36173.8|6
1646699440000|2022-03-08 00:30:40|36300.9|36180.9|36301|36181|36301|36181|36299.5|36179.5|4
1646699450000|2022-03-08 00:30:50|36300.6|36180.6|36290|36170|36303.2|36183.2|36290|36170|9
1646699460000|2022-03-08 00:31:00|36302.7|36182.7|36302.2|36182.2|36303.1|36183.1|36301.4|36181.4|11
1646699470000|2022-03-08 00:31:10|36302.1|36182.1|36302.2|36182.2|36302.2|36182.2|36302.1|36182.1|2
1646699480000|2022-03-08 00:31:20|36302.1|36182.1|36287.8|36167.8|36302.1|36182.1|36282.3|36162.3|6
1646699490000|2022-03-08 00:31:30|36296.4|36176.4|36302.1|36182.1|36302.1|36182.1|36291.4|36171.4|12
1646699500000|2022-03-08 00:31:40|36301.9|36181.9|36302|36182|36302|36182|36301.8|36181.8|3
1646699510000|2022-03-08 00:31:50|36302.1|36182.1|36302|36182|36302.1|36182.1|36274|36154|7
1646699520000|2022-03-08 00:32:00|36301.9|36181.9|36301.8|36181.8|36301.9|36181.9|36301.3|36181.3|6
1646699530000|2022-03-08 00:32:10|36300.7|36180.7|36301.9|36181.9|36301.9|36181.9|36300.7|36180.7|8
1646699540000|2022-03-08 00:32:20|36291.2|36171.2|36296.7|36176.7|36296.7|36176.7|36291.2|36171.2|4
1646699550000|2022-03-08 00:32:30|36297|36177|36297.7|36177.7|36299.6|36179.6|36296.6|36176.6|15
1646699560000|2022-03-08 00:32:40|36298.1|36178.1|36293|36173|36298.3|36178.3|36288.9|36168.9|9
1646699570000|2022-03-08 00:32:50|36290.5|36170.5|36294.7|36174.7|36301.2|36181.2|36282.7|36162.7|11
1646699580000|2022-03-08 00:33:00|36296.1|36176.1|36301.7|36181.7|36301.7|36181.7|36293.2|36173.2|10
1646699590000|2022-03-08 00:33:10|36279.8|36159.8|36283.1|36163.1|36291.5|36171.5|36277.3|36157.3|6
1646699600000|2022-03-08 00:33:20|36289.3|36169.3|36294.1|36174.1|36296.7|36176.7|36289.3|36169.3|12
1646699610000|2022-03-08 00:33:30|36294.3|36174.3|36298.1|36178.1|36298.2|36178.2|36294.3|36174.3|14
1646699620000|2022-03-08 00:33:40|36298.3|36178.3|36295.9|36175.9|36298.5|36178.5|36294.1|36174.1|15
1646699630000|2022-03-08 00:33:50|36296.1|36176.1|36293.5|36173.5|36296.9|36176.9|36273.8|36153.8|10
1646699640000|2022-03-08 00:34:00|36288.1|36168.1|36298.2|36178.2|36298.2|36178.2|36286.1|36166.1|15
1646699650000|2022-03-08 00:34:10|36297.6|36177.6|36297|36177|36297.7|36177.7|36295.9|36175.9|15
1646699660000|2022-03-08 00:34:20|36296.6|36176.6|36297.1|36177.1|36297.1|36177.1|36294.4|36174.4|15
1646699670000|2022-03-08 00:34:30|36297.2|36177.2|36297.8|36177.8|36298.3|36178.3|36296.8|36176.8|8
1646699680000|2022-03-08 00:34:40|36297.4|36177.4|36301.2|36181.2|36302.2|36182.2|36288.4|36168.4|19
1646699690000|2022-03-08 00:34:50|36301.7|36181.7|36295.5|36175.5|36302.6|36182.6|36288.2|36168.2|11
1646699700000|2022-03-08 00:35:00|36289.5|36169.5|36303.2|36183.2|36303.3|36183.3|36289.2|36169.2|9
1646699710000|2022-03-08 00:35:10|36303.1|36183.1|36304.1|36184.1|36305.2|36185.2|36303.1|36183.1|15
1646699720000|2022-03-08 00:35:20|36304|36184|36297|36177|36304|36184|36292.5|36172.5|15
1646699730000|2022-03-08 00:35:30|36301.6|36181.6|36302.9|36182.9|36302.9|36182.9|36301.6|36181.6|3
1646699740000|2022-03-08 00:35:40|36304|36184|36303.6|36183.6|36305.2|36185.2|36302.4|36182.4|16
1646699750000|2022-03-08 00:35:50|36304.7|36184.7|36304.7|36184.7|36306.1|36186.1|36300.7|36180.7|21
1646699760000|2022-03-08 00:36:00|36305.2|36185.2|36304.8|36184.8|36305.7|36185.7|36303.9|36183.9|10
1646699770000|2022-03-08 00:36:10|36305.7|36185.7|36304.6|36184.6|36305.7|36185.7|36304.1|36184.1|10
1646699780000|2022-03-08 00:36:20|36300.4|36180.4|36302|36182|36302.3|36182.3|36300.4|36180.4|12
1646699790000|2022-03-08 00:36:30|36304.2|36184.2|36302.8|36182.8|36304.2|36184.2|36302.5|36182.5|7
1646699800000|2022-03-08 00:36:40|36302.2|36182.2|36301|36181|36303|36183|36299.2|36179.2|10
1646699810000|2022-03-08 00:36:50|36301.2|36181.2|36301.6|36181.6|36302.3|36182.3|36300.7|36180.7|16
1646699820000|2022-03-08 00:37:00|36301.5|36181.5|36301.6|36181.6|36302.1|36182.1|36301|36181|7
1646699830000|2022-03-08 00:37:10|36299.5|36179.5|36300.9|36180.9|36301.3|36181.3|36299.5|36179.5|10
1646699840000|2022-03-08 00:37:20|36301.3|36181.3|36304|36184|36304.2|36184.2|36301|36181|11
1646699850000|2022-03-08 00:37:30|36304.5|36184.5|36303.9|36183.9|36304.5|36184.5|36303|36183|10
1646699860000|2022-03-08 00:37:40|36299.7|36179.7|36306.6|36186.6|36309.2|36189.2|36299.7|36179.7|19
1646699870000|2022-03-08 00:37:50|36307|36187|36305.8|36185.8|36308|36188|36304.6|36184.6|16
1646699880000|2022-03-08 00:38:00|36306.5|36186.5|36306.7|36186.7|36306.9|36186.9|36304.4|36184.4|14
1646699890000|2022-03-08 00:38:10|36305.9|36185.9|36305.8|36185.8|36305.9|36185.9|36302.6|36182.6|20
1646699900000|2022-03-08 00:38:20|36308.7|36188.7|36308.8|36188.8|36308.8|36188.8|36307.2|36187.2|11
1646699910000|2022-03-08 00:38:30|36308.7|36188.7|36309.2|36189.2|36309.4|36189.4|36308.5|36188.5|8
1646699920000|2022-03-08 00:38:40|36309.6|36189.6|36310|36190|36311.7|36191.7|36305.8|36185.8|18
1646699930000|2022-03-08 00:38:50|36310.8|36190.8|36312.4|36192.4|36312.4|36192.4|36310.2|36190.2|16
1646699940000|2022-03-08 00:39:00|36312.6|36192.6|36314|36194|36314|36194|36310.9|36190.9|17
1646699950000|2022-03-08 00:39:10|36313.8|36193.8|36313.9|36193.9|36314.5|36194.5|36311.1|36191.1|15
1646699960000|2022-03-08 00:39:20|36314.5|36194.5|36314.2|36194.2|36314.5|36194.5|36311.8|36191.8|16
1646699970000|2022-03-08 00:39:30|36313.2|36193.2|36308.2|36188.2|36313.2|36193.2|36280.8|36160.8|16
1646699980000|2022-03-08 00:39:40|36306.8|36186.8|36313.3|36193.3|36314.8|36194.8|36306.8|36186.8|8
1646699990000|2022-03-08 00:39:50|36312.7|36192.7|36301.8|36181.8|36313.8|36193.8|36298.4|36178.4|15
1646700000000|2022-03-08 00:40:00|36301.6|36181.6|36304.6|36184.6|36304.9|36184.9|36300.8|36180.8|15
1646700010000|2022-03-08 00:40:10|36303.2|36183.2|36300.8|36180.8|36303.2|36183.2|36296.6|36176.6|7
1646700020000|2022-03-08 00:40:20|36296.5|36176.5|36310.4|36190.4|36311.2|36191.2|36296.5|36176.5|15
1646700030000|2022-03-08 00:40:30|36309.3|36189.3|36309.9|36189.9|36311.1|36191.1|36308.9|36188.9|8
1646700040000|2022-03-08 00:40:40|36297.2|36177.2|36303.4|36183.4|36303.9|36183.9|36295.7|36175.7|14
1646700050000|2022-03-08 00:40:50|36301.6|36181.6|36300.6|36180.6|36308|36188|36300.6|36180.6|13
1646700060000|2022-03-08 00:41:00|36300.7|36180.7|36304.4|36184.4|36304.4|36184.4|36300.7|36180.7|7
1646700070000|2022-03-08 00:41:10|36302.1|36182.1|36315.5|36195.5|36316.2|36196.2|36302.1|36182.1|16
1646700080000|2022-03-08 00:41:20|36296|36176|36315.4|36195.4|36315.4|36195.4|36296|36176|17
1646700090000|2022-03-08 00:41:30|36315.2|36195.2|36315.4|36195.4|36319|36199|36314.8|36194.8|16
1646700100000|2022-03-08 00:41:40|36315.3|36195.3|36315.2|36195.2|36315.3|36195.3|36314.5|36194.5|6
1646700110000|2022-03-08 00:41:50|36315.8|36195.8|36318.5|36198.5|36322.1|36202.1|36315.8|36195.8|18
1646700120000|2022-03-08 00:42:00|36322.7|36202.7|36323.2|36203.2|36328.3|36208.3|36308|36188|15
1646700130000|2022-03-08 00:42:10|36324.8|36204.8|36327.9|36207.9|36327.9|36207.9|36324.3|36204.3|14
1646700140000|2022-03-08 00:42:20|36327.3|36207.3|36320.8|36200.8|36329|36209|36312.3|36192.3|18
1646700150000|2022-03-08 00:42:30|36321.4|36201.4|36321.6|36201.6|36324.1|36204.1|36319.4|36199.4|13
1646700160000|2022-03-08 00:42:40|36322.7|36202.7|36326.8|36206.8|36328.7|36208.7|36322.2|36202.2|15
1646700170000|2022-03-08 00:42:50|36328.2|36208.2|36331.5|36211.5|36332.1|36212.1|36327.5|36207.5|9
1646700180000|2022-03-08 00:43:00|36332|36212|36326.8|36206.8|36332|36212|36309.9|36189.9|14
1646700190000|2022-03-08 00:43:10|36328.6|36208.6|36330.9|36210.9|36331.8|36211.8|36327.9|36207.9|20
1646700200000|2022-03-08 00:43:20|36331.5|36211.5|36322.6|36202.6|36332.2|36212.2|36322.6|36202.6|12
1646700210000|2022-03-08 00:43:30|36325.4|36205.4|36328.4|36208.4|36328.4|36208.4|36318.7|36198.7|16
1646700220000|2022-03-08 00:43:40|36327.6|36207.6|36327.8|36207.8|36329.5|36209.5|36322.7|36202.7|12
1646700230000|2022-03-08 00:43:50|36326.7|36206.7|36326.1|36206.1|36328.7|36208.7|36324.6|36204.6|15
1646700240000|2022-03-08 00:44:00|36325.4|36205.4|36332.6|36212.6|36332.6|36212.6|36323.5|36203.5|7
1646700250000|2022-03-08 00:44:10|36332.5|36212.5|36322.5|36202.5|36332.5|36212.5|36298.8|36178.8|17
1646700260000|2022-03-08 00:44:20|36322.2|36202.2|36323.4|36203.4|36324.7|36204.7|36322.2|36202.2|15
1646700270000|2022-03-08 00:44:30|36322.8|36202.8|36317.9|36197.9|36324.1|36204.1|36308.7|36188.7|13
1646700280000|2022-03-08 00:44:40|36317.2|36197.2|36326.2|36206.2|36326.6|36206.6|36317.2|36197.2|13
1646700290000|2022-03-08 00:44:50|36326|36206|36327|36207|36327|36207|36303.6|36183.6|13
1646700300000|2022-03-08 00:45:00|36326.6|36206.6|36325.9|36205.9|36327|36207|36324.7|36204.7|15
1646700310000|2022-03-08 00:45:10|36325.7|36205.7|36326.2|36206.2|36327.5|36207.5|36325.7|36205.7|11
1646700320000|2022-03-08 00:45:20|36326.4|36206.4|36320.1|36200.1|36326.4|36206.4|36314.9|36194.9|13
1646700330000|2022-03-08 00:45:30|36321.3|36201.3|36322.7|36202.7|36322.7|36202.7|36320.3|36200.3|12
1646700340000|2022-03-08 00:45:40|36323.3|36203.3|36328.3|36208.3|36328.3|36208.3|36323.3|36203.3|8
1646700350000|2022-03-08 00:45:50|36328.2|36208.2|36320.8|36200.8|36330.3|36210.3|36312.5|36192.5|13
1646700360000|2022-03-08 00:46:00|36327.5|36207.5|36328.2|36208.2|36328.5|36208.5|36327.5|36207.5|8
1646700370000|2022-03-08 00:46:10|36326.7|36206.7|36323.4|36203.4|36326.7|36206.7|36303.3|36183.3|8
1646700380000|2022-03-08 00:46:20|36321.3|36201.3|36322.9|36202.9|36324.1|36204.1|36321.3|36201.3|12
1646700390000|2022-03-08 00:46:30|36323|36203|36332.2|36212.2|36332.2|36212.2|36320.8|36200.8|16
1646700400000|2022-03-08 00:46:40|36332.9|36212.9|36336.9|36216.9|36337.5|36217.5|36331.9|36211.9|14
1646700410000|2022-03-08 00:46:50|36337.2|36217.2|36337.6|36217.6|36337.6|36217.6|36316.8|36196.8|18
1646700420000|2022-03-08 00:47:00|36336.1|36216.1|36339.3|36219.3|36339.3|36219.3|36334.4|36214.4|13
1646700430000|2022-03-08 00:47:10|36337.4|36217.4|36334.3|36214.3|36338.7|36218.7|36329|36209|13
1646700440000|2022-03-08 00:47:20|36333|36213|36335.8|36215.8|36338.1|36218.1|36333|36213|15
1646700450000|2022-03-08 00:47:30|36339.4|36219.4|36339.3|36219.3|36340.8|36220.8|36329.5|36209.5|12
1646700460000|2022-03-08 00:47:40|36340.3|36220.3|36340.3|36220.3|36340.3|36220.3|36338.2|36218.2|18
1646700470000|2022-03-08 00:47:50|36340.8|36220.8|36340.6|36220.6|36341.7|36221.7|36340.6|36220.6|9
1646700480000|2022-03-08 00:48:00|36340.8|36220.8|36332.1|36212.1|36341.3|36221.3|36326.2|36206.2|12
1646700490000|2022-03-08 00:48:10|36334.3|36214.3|36338.4|36218.4|36338.4|36218.4|36334.3|36214.3|11
1646700500000|2022-03-08 00:48:20|36338.1|36218.1|36338.2|36218.2|36339.4|36219.4|36338.1|36218.1|7
1646700510000|2022-03-08 00:48:30|36338.7|36218.7|36340.9|36220.9|36341.8|36221.8|36338.7|36218.7|11
1646700520000|2022-03-08 00:48:40|36341.5|36221.5|36339.6|36219.6|36341.5|36221.5|36338.5|36218.5|14
1646700530000|2022-03-08 00:48:50|36340|36220|36334.2|36214.2|36340|36220|36333.3|36213.3|19
1646700540000|2022-03-08 00:49:00|36334.9|36214.9|36326.7|36206.7|36335.7|36215.7|36326.7|36206.7|26
1646700550000|2022-03-08 00:49:10|36328.5|36208.5|36327.6|36207.6|36331.2|36211.2|36327.1|36207.1|8
1646700560000|2022-03-08 00:49:20|36329.1|36209.1|36330.5|36210.5|36334.2|36214.2|36328.7|36208.7|23
1646700570000|2022-03-08 00:49:30|36331|36211|36332.9|36212.9|36334.8|36214.8|36331|36211|20
1646700580000|2022-03-08 00:49:40|36331.3|36211.3|36321.5|36201.5|36331.6|36211.6|36314.7|36194.7|19
1646700590000|2022-03-08 00:49:50|36321|36201|36319.8|36199.8|36327.1|36207.1|36318.8|36198.8|14
1646700600000|2022-03-08 00:50:00|36322.3|36202.3|36324.8|36204.8|36325.4|36205.4|36321.2|36201.2|21
1646700610000|2022-03-08 00:50:10|36324.1|36204.1|36313.2|36193.2|36328.5|36208.5|36310|36190|14
1646700620000|2022-03-08 00:50:20|36314.3|36194.3|36327.9|36207.9|36330.3|36210.3|36314.3|36194.3|16
1646700630000|2022-03-08 00:50:30|36328.1|36208.1|36330.7|36210.7|36331.9|36211.9|36328.1|36208.1|13
1646700640000|2022-03-08 00:50:40|36330.8|36210.8|36331|36211|36332.2|36212.2|36307|36187|15
1646700650000|2022-03-08 00:50:50|36331.6|36211.6|36335.6|36215.6|36336.6|36216.6|36331.6|36211.6|11
1646700660000|2022-03-08 00:51:00|36336.2|36216.2|36328.5|36208.5|36336.3|36216.3|36326.6|36206.6|12
1646700670000|2022-03-08 00:51:10|36329.1|36209.1|36331|36211|36333.7|36213.7|36329.1|36209.1|10
1646700680000|2022-03-08 00:51:20|36330.2|36210.2|36322.3|36202.3|36339.9|36219.9|36312.2|36192.2|10
1646700690000|2022-03-08 00:51:30|36325.1|36205.1|36334.1|36214.1|36335.8|36215.8|36318.3|36198.3|17
1646700700000|2022-03-08 00:51:40|36334.4|36214.4|36342.7|36222.7|36342.7|36222.7|36333.9|36213.9|16
1646700710000|2022-03-08 00:51:50|36342.3|36222.3|36337.4|36217.4|36342.3|36222.3|36327.5|36207.5|15
1646700720000|2022-03-08 00:52:00|36337.6|36217.6|36341.2|36221.2|36341.2|36221.2|36337.6|36217.6|11
1646700730000|2022-03-08 00:52:10|36340.8|36220.8|36344.8|36224.8|36344.8|36224.8|36337|36217|13
1646700740000|2022-03-08 00:52:20|36344.5|36224.5|36334.6|36214.6|36344.5|36224.5|36325.3|36205.3|15
1646700750000|2022-03-08 00:52:30|36332.2|36212.2|36345.4|36225.4|36345.4|36225.4|36331|36211|17
1646700760000|2022-03-08 00:52:40|36345.3|36225.3|36345.7|36225.7|36347.4|36227.4|36344.9|36224.9|16
1646700770000|2022-03-08 00:52:50|36344.6|36224.6|36334.9|36214.9|36345.5|36225.5|36331.9|36211.9|12
1646700780000|2022-03-08 00:53:00|36337.4|36217.4|36341.6|36221.6|36344.6|36224.6|36337.4|36217.4|15
1646700790000|2022-03-08 00:53:10|36341.8|36221.8|36339.7|36219.7|36341.8|36221.8|36339.7|36219.7|16
1646700800000|2022-03-08 00:53:20|36339.8|36219.8|36334.4|36214.4|36342.5|36222.5|36333.3|36213.3|14
1646700810000|2022-03-08 00:53:30|36335.6|36215.6|36342.6|36222.6|36342.6|36222.6|36335|36215|7
1646700820000|2022-03-08 00:53:40|36342.7|36222.7|36330.5|36210.5|36343.4|36223.4|36328.4|36208.4|12
1646700830000|2022-03-08 00:53:50|36332.1|36212.1|36345.2|36225.2|36345.2|36225.2|36332.1|36212.1|14
1646700840000|2022-03-08 00:54:00|36344.5|36224.5|36348|36228|36348.6|36228.6|36343.6|36223.6|13
1646700850000|2022-03-08 00:54:10|36348.1|36228.1|36340|36220|36349.4|36229.4|36336.7|36216.7|17
1646700860000|2022-03-08 00:54:20|36339.5|36219.5|36339.4|36219.4|36340.4|36220.4|36336.9|36216.9|17
1646700870000|2022-03-08 00:54:30|36338.6|36218.6|36341|36221|36341.9|36221.9|36338|36218|16
1646700880000|2022-03-08 00:54:40|36340.6|36220.6|36331.7|36211.7|36344.1|36224.1|36331.4|36211.4|10
1646700890000|2022-03-08 00:54:50|36332.8|36212.8|36349.2|36229.2|36349.5|36229.5|36331.8|36211.8|13
1646700900000|2022-03-08 00:55:00|36352.1|36232.1|36347.8|36227.8|36357.8|36237.8|36344|36224|22
1646700910000|2022-03-08 00:55:10|36345.7|36225.7|36348.2|36228.2|36349.7|36229.7|36345.7|36225.7|19
1646700920000|2022-03-08 00:55:20|36348|36228|36341.6|36221.6|36348.2|36228.2|36338.7|36218.7|24
1646700930000|2022-03-08 00:55:30|36342.1|36222.1|36347.2|36227.2|36348.4|36228.4|36342.1|36222.1|15
1646700940000|2022-03-08 00:55:40|36346.7|36226.7|36352.5|36232.5|36356.8|36236.8|36346.2|36226.2|21
1646700950000|2022-03-08 00:55:50|36351.3|36231.3|36346.5|36226.5|36355.7|36235.7|36340.1|36220.1|23
1646700960000|2022-03-08 00:56:00|36347.2|36227.2|36340|36220|36351.8|36231.8|36338.5|36218.5|17
1646700970000|2022-03-08 00:56:10|36339.9|36219.9|36342.3|36222.3|36342.8|36222.8|36339.4|36219.4|18
1646700980000|2022-03-08 00:56:20|36342.1|36222.1|36335.5|36215.5|36342.6|36222.6|36335.5|36215.5|17
1646700990000|2022-03-08 00:56:30|36337.9|36217.9|36344.9|36224.9|36346.1|36226.1|36337|36217|18
1646701000000|2022-03-08 00:56:40|36349.5|36229.5|36334.5|36214.5|36350.7|36230.7|36328.6|36208.6|16
1646701010000|2022-03-08 00:56:50|36336.7|36216.7|36346.9|36226.9|36350.5|36230.5|36336.7|36216.7|20
1646701020000|2022-03-08 00:57:00|36346.8|36226.8|36343.9|36223.9|36346.8|36226.8|36343|36223|15
1646701030000|2022-03-08 00:57:10|36344.2|36224.2|36334.2|36214.2|36344.9|36224.9|36334.2|36214.2|11
1646701040000|2022-03-08 00:57:20|36335.4|36215.4|36338.8|36218.8|36340|36220|36335.4|36215.4|11
1646701050000|2022-03-08 00:57:30|36338.6|36218.6|36342.8|36222.8|36342.8|36222.8|36338.4|36218.4|12
1646701060000|2022-03-08 00:57:40|36342.9|36222.9|36331.7|36211.7|36343.1|36223.1|36330.3|36210.3|12
1646701070000|2022-03-08 00:57:50|36332.8|36212.8|36338.4|36218.4|36340.5|36220.5|36332.6|36212.6|16
1646701080000|2022-03-08 00:58:00|36335.1|36215.1|36330.2|36210.2|36341|36221|36325.2|36205.2|15
1646701090000|2022-03-08 00:58:10|36332.3|36212.3|36330.5|36210.5|36336.6|36216.6|36329.2|36209.2|25
1646701100000|2022-03-08 00:58:20|36334|36214|36336.8|36216.8|36336.8|36216.8|36330.1|36210.1|15
1646701110000|2022-03-08 00:58:30|36336.6|36216.6|36326.9|36206.9|36337.5|36217.5|36326.4|36206.4|15
1646701120000|2022-03-08 00:58:40|36327.7|36207.7|36338.7|36218.7|36339.6|36219.6|36327.7|36207.7|18
1646701130000|2022-03-08 00:58:50|36338.6|36218.6|36328.3|36208.3|36338.8|36218.8|36321.4|36201.4|16
1646701140000|2022-03-08 00:59:00|36327.4|36207.4|36329.5|36209.5|36330.5|36210.5|36326|36206|10
1646701150000|2022-03-08 00:59:10|36328.6|36208.6|36340.1|36220.1|36340.3|36220.3|36328.4|36208.4|12
1646701160000|2022-03-08 00:59:20|36340.7|36220.7|36336.2|36216.2|36340.7|36220.7|36322.8|36202.8|18
1646701170000|2022-03-08 00:59:30|36336.1|36216.1|36334.9|36214.9|36336.6|36216.6|36334.7|36214.7|15
1646701180000|2022-03-08 00:59:40|36312.7|36192.7|36335.1|36215.1|36335.4|36215.4|36312.7|36192.7|10
1646701190000|2022-03-08 00:59:50|36342.2|36222.2|36336.5|36216.5|36342.2|36222.2|36336.4|36216.4|14
1646701200000|2022-03-08 01:00:00|36323.4|36203.4|36319.5|36199.5|36326.9|36206.9|36313.7|36193.7|22
1646701210000|2022-03-08 01:00:10|36316.8|36196.8|36317.5|36197.5|36323.9|36203.9|36316.6|36196.6|17
1646701220000|2022-03-08 01:00:20|36316.3|36196.3|36328|36208|36335.3|36215.3|36316.3|36196.3|25
1646701230000|2022-03-08 01:00:30|36327.9|36207.9|36325.7|36205.7|36328.4|36208.4|36325.4|36205.4|11
1646701240000|2022-03-08 01:00:40|36325.8|36205.8|36313.7|36193.7|36325.9|36205.9|36311.9|36191.9|10
1646701250000|2022-03-08 01:00:50|36316.1|36196.1|36314.9|36194.9|36317.2|36197.2|36313.3|36193.3|16
1646701260000|2022-03-08 01:01:00|36319.3|36199.3|36308.9|36188.9|36319.3|36199.3|36308.8|36188.8|23
1646701270000|2022-03-08 01:01:10|36309.2|36189.2|36317|36197|36322.5|36202.5|36306.6|36186.6|18
1646701280000|2022-03-08 01:01:20|36313.5|36193.5|36310.8|36190.8|36318.6|36198.6|36310.5|36190.5|21
1646701290000|2022-03-08 01:01:30|36311|36191|36319.2|36199.2|36319.2|36199.2|36301.7|36181.7|12
1646701300000|2022-03-08 01:01:40|36317|36197|36308|36188|36317.6|36197.6|36306.5|36186.5|14
1646701310000|2022-03-08 01:01:50|36312.2|36192.2|36307|36187|36312.2|36192.2|36302.1|36182.1|19
1646701320000|2022-03-08 01:02:00|36304.9|36184.9|36306.5|36186.5|36308.9|36188.9|36304.9|36184.9|15
1646701330000|2022-03-08 01:02:10|36323.5|36203.5|36306.3|36186.3|36323.5|36203.5|36291.9|36171.9|15
1646701340000|2022-03-08 01:02:20|36310.7|36190.7|36322.6|36202.6|36325.2|36205.2|36310.7|36190.7|9
1646701350000|2022-03-08 01:02:30|36322|36202|36310.9|36190.9|36322|36202|36307.9|36187.9|15
1646701360000|2022-03-08 01:02:40|36309.1|36189.1|36308.4|36188.4|36313.6|36193.6|36304.7|36184.7|19
1646701370000|2022-03-08 01:02:50|36306.4|36186.4|36306.9|36186.9|36309.7|36189.7|36306.4|36186.4|20
1646701380000|2022-03-08 01:03:00|36313.3|36193.3|36316.9|36196.9|36322.8|36202.8|36303.7|36183.7|16
1646701390000|2022-03-08 01:03:10|36317.2|36197.2|36317.1|36197.1|36318.9|36198.9|36314.7|36194.7|12
1646701400000|2022-03-08 01:03:20|36317.4|36197.4|36309.6|36189.6|36319|36199|36309.6|36189.6|13
1646701410000|2022-03-08 01:03:30|36304.9|36184.9|36308.2|36188.2|36314.2|36194.2|36304.9|36184.9|15
1646701420000|2022-03-08 01:03:40|36310.7|36190.7|36303.2|36183.2|36315.4|36195.4|36300.5|36180.5|11
1646701430000|2022-03-08 01:03:50|36304.8|36184.8|36313.5|36193.5|36314.5|36194.5|36304.8|36184.8|18
1646701440000|2022-03-08 01:04:00|36313.7|36193.7|36307.9|36187.9|36316|36196|36302.3|36182.3|13
1646701450000|2022-03-08 01:04:10|36307.8|36187.8|36315.6|36195.6|36315.6|36195.6|36300.2|36180.2|12
1646701460000|2022-03-08 01:04:20|36314.1|36194.1|36318.6|36198.6|36318.6|36198.6|36305|36185|15
1646701470000|2022-03-08 01:04:30|36317.9|36197.9|36310.1|36190.1|36319.6|36199.6|36310.1|36190.1|11
1646701480000|2022-03-08 01:04:40|36311.4|36191.4|36309.2|36189.2|36315.1|36195.1|36307|36187|13
1646701490000|2022-03-08 01:04:50|36311.7|36191.7|36305.4|36185.4|36318.2|36198.2|36299.1|36179.1|20
1646701500000|2022-03-08 01:05:00|36307.2|36187.2|36308|36188|36318.3|36198.3|36303.6|36183.6|18
1646701510000|2022-03-08 01:05:10|36309.7|36189.7|36309|36189|36322.1|36202.1|36308.2|36188.2|17
1646701520000|2022-03-08 01:05:20|36319.8|36199.8|36325.3|36205.3|36325.3|36205.3|36319.8|36199.8|16
1646701530000|2022-03-08 01:05:30|36323.7|36203.7|36317.6|36197.6|36329.6|36209.6|36317.6|36197.6|11
1646701540000|2022-03-08 01:05:40|36318|36198|36321.7|36201.7|36321.7|36201.7|36317.1|36197.1|10
1646701550000|2022-03-08 01:05:50|36303.4|36183.4|36330.9|36210.9|36332.2|36212.2|36303.4|36183.4|19
1646701560000|2022-03-08 01:06:00|36330.1|36210.1|36333.7|36213.7|36333.9|36213.9|36324.5|36204.5|15
1646701570000|2022-03-08 01:06:10|36333.2|36213.2|36321.8|36201.8|36333.9|36213.9|36321.8|36201.8|8
1646701580000|2022-03-08 01:06:20|36323.9|36203.9|36328.1|36208.1|36328.6|36208.6|36323.9|36203.9|12
1646701590000|2022-03-08 01:06:30|36328.2|36208.2|36317.8|36197.8|36334.6|36214.6|36314.1|36194.1|11
1646701600000|2022-03-08 01:06:40|36323.6|36203.6|36328.4|36208.4|36334.3|36214.3|36323.6|36203.6|17
1646701610000|2022-03-08 01:06:50|36328.6|36208.6|36329.4|36209.4|36336.7|36216.7|36327.3|36207.3|19
1646701620000|2022-03-08 01:07:00|36328.3|36208.3|36329.9|36209.9|36331.4|36211.4|36328.3|36208.3|11
1646701630000|2022-03-08 01:07:10|36329.6|36209.6|36322.7|36202.7|36330.4|36210.4|36322.4|36202.4|14
1646701640000|2022-03-08 01:07:20|36323.4|36203.4|36322.5|36202.5|36326.3|36206.3|36322|36202|20
1646701650000|2022-03-08 01:07:30|36322.6|36202.6|36317.1|36197.1|36323.4|36203.4|36308.1|36188.1|27
1646701660000|2022-03-08 01:07:40|36316.2|36196.2|36318|36198|36319.1|36199.1|36316.1|36196.1|17
1646701670000|2022-03-08 01:07:50|36318.4|36198.4|36322.6|36202.6|36322.6|36202.6|36316.8|36196.8|19
1646701680000|2022-03-08 01:08:00|36322.1|36202.1|36320.1|36200.1|36322.1|36202.1|36316|36196|17
1646701690000|2022-03-08 01:08:10|36319.1|36199.1|36318.9|36198.9|36320.1|36200.1|36318.8|36198.8|11
1646701700000|2022-03-08 01:08:20|36320.4|36200.4|36320|36200|36320.7|36200.7|36303.6|36183.6|15
1646701710000|2022-03-08 01:08:30|36314|36194|36299.9|36179.9|36317.6|36197.6|36294.3|36174.3|23
1646701720000|2022-03-08 01:08:40|36296.4|36176.4|36318.7|36198.7|36318.7|36198.7|36294.7|36174.7|19
1646701730000|2022-03-08 01:08:50|36317|36197|36307.7|36187.7|36317.6|36197.6|36306.3|36186.3|23
1646701740000|2022-03-08 01:09:00|36309.4|36189.4|36313.1|36193.1|36313.4|36193.4|36309.4|36189.4|17
1646701750000|2022-03-08 01:09:10|36313.4|36193.4|36317.3|36197.3|36317.3|36197.3|36311.4|36191.4|15
1646701760000|2022-03-08 01:09:20|36316.9|36196.9|36305.9|36185.9|36317.5|36197.5|36290.5|36170.5|24
1646701770000|2022-03-08 01:09:30|36299.3|36179.3|36306.9|36186.9|36307.7|36187.7|36299.3|36179.3|29
1646701780000|2022-03-08 01:09:40|36310.1|36190.1|36304.6|36184.6|36311|36191|36303.1|36183.1|17
1646701790000|2022-03-08 01:09:50|36305|36185|36304.5|36184.5|36308.8|36188.8|36304.1|36184.1|15
1646701800000|2022-03-08 01:10:00|36305.1|36185.1|36305.4|36185.4|36308.2|36188.2|36301.7|36181.7|21
1646701810000|2022-03-08 01:10:10|36305.2|36185.2|36295.9|36175.9|36306.7|36186.7|36294.8|36174.8|22
1646701820000|2022-03-08 01:10:20|36296.9|36176.9|36291.3|36171.3|36298.1|36178.1|36283.5|36163.5|18
1646701830000|2022-03-08 01:10:30|36285.9|36165.9|36301.5|36181.5|36302|36182|36285.9|36165.9|24
1646701840000|2022-03-08 01:10:40|36301.7|36181.7|36305.2|36185.2|36305.2|36185.2|36301|36181|16
1646701850000|2022-03-08 01:10:50|36304.5|36184.5|36297.1|36177.1|36305.2|36185.2|36295.2|36175.2|23
1646701860000|2022-03-08 01:11:00|36296.4|36176.4|36296.9|36176.9|36303.3|36183.3|36295.8|36175.8|22
1646701870000|2022-03-08 01:11:10|36296.3|36176.3|36288.6|36168.6|36298.2|36178.2|36277.4|36157.4|14
1646701880000|2022-03-08 01:11:20|36289.8|36169.8|36294.6|36174.6|36300.9|36180.9|36289.8|36169.8|15
1646701890000|2022-03-08 01:11:30|36293.1|36173.1|36294.2|36174.2|36303.6|36183.6|36288.7|36168.7|10
1646701900000|2022-03-08 01:11:40|36296.7|36176.7|36301.8|36181.8|36303.7|36183.7|36296.7|36176.7|10
1646701910000|2022-03-08 01:11:50|36302.7|36182.7|36300.2|36180.2|36302.8|36182.8|36296.7|36176.7|18
1646701920000|2022-03-08 01:12:00|36298.8|36178.8|36295.4|36175.4|36299.6|36179.6|36289.2|36169.2|17
1646701930000|2022-03-08 01:12:10|36296.6|36176.6|36295.2|36175.2|36296.6|36176.6|36289.6|36169.6|7
1646701940000|2022-03-08 01:12:20|36297.1|36177.1|36301.8|36181.8|36301.8|36181.8|36280.3|36160.3|15
1646701950000|2022-03-08 01:12:30|36302.2|36182.2|36302.5|36182.5|36303.1|36183.1|36301|36181|17
1646701960000|2022-03-08 01:12:40|36302.1|36182.1|36295.3|36175.3|36302.6|36182.6|36292.4|36172.4|8
1646701970000|2022-03-08 01:12:50|36295.4|36175.4|36293.7|36173.7|36298.9|36178.9|36293.7|36173.7|19
1646701980000|2022-03-08 01:13:00|36289.9|36169.9|36289.3|36169.3|36294.7|36174.7|36286.1|36166.1|16
1646701990000|2022-03-08 01:13:10|36292.8|36172.8|36290|36170|36293.2|36173.2|36289.1|36169.1|19
1646702000000|2022-03-08 01:13:20|36293.2|36173.2|36305|36185|36305.4|36185.4|36291.3|36171.3|23
1646702010000|2022-03-08 01:13:30|36305.2|36185.2|36304.9|36184.9|36306.3|36186.3|36304.1|36184.1|22
1646702020000|2022-03-08 01:13:40|36304.7|36184.7|36303.6|36183.6|36306.3|36186.3|36300.3|36180.3|16
1646702030000|2022-03-08 01:13:50|36302.7|36182.7|36303.3|36183.3|36303.3|36183.3|36297.4|36177.4|11
1646702040000|2022-03-08 01:14:00|36305.1|36185.1|36299.1|36179.1|36306.7|36186.7|36297.4|36177.4|18
1646702050000|2022-03-08 01:14:10|36299.9|36179.9|36305.3|36185.3|36306|36186|36286.1|36166.1|17
1646702060000|2022-03-08 01:14:20|36305.5|36185.5|36298.4|36178.4|36305.5|36185.5|36295.5|36175.5|14
1646702070000|2022-03-08 01:14:30|36296.2|36176.2|36298.9|36178.9|36299.4|36179.4|36296.2|36176.2|12
1646702080000|2022-03-08 01:14:40|36298.8|36178.8|36285.1|36165.1|36304.2|36184.2|36285.1|36165.1|18
1646702090000|2022-03-08 01:14:50|36289.6|36169.6|36293.1|36173.1|36293.4|36173.4|36283.3|36163.3|21
1646702100000|2022-03-08 01:15:00|36292.2|36172.2|36289.6|36169.6|36293.8|36173.8|36285.4|36165.4|22
1646702110000|2022-03-08 01:15:10|36289.5|36169.5|36300.1|36180.1|36301.3|36181.3|36288.1|36168.1|22
1646702120000|2022-03-08 01:15:20|36300.7|36180.7|36293.9|36173.9|36300.7|36180.7|36293.2|36173.2|24
1646702130000|2022-03-08 01:15:30|36295.2|36175.2|36297.1|36177.1|36297.2|36177.2|36294.6|36174.6|19
1646702140000|2022-03-08 01:15:40|36296.5|36176.5|36284.6|36164.6|36298.6|36178.6|36280.1|36160.1|17
1646702150000|2022-03-08 01:15:50|36291.6|36171.6|36289.6|36169.6|36303.3|36183.3|36282.8|36162.8|19
1646702160000|2022-03-08 01:16:00|36291|36171|36284.6|36164.6|36291|36171|36282.6|36162.6|25
1646702170000|2022-03-08 01:16:10|36284.5|36164.5|36278.3|36158.3|36284.5|36164.5|36278.3|36158.3|19
1646702180000|2022-03-08 01:16:20|36278.1|36158.1|36281.4|36161.4|36281.4|36161.4|36275.2|36155.2|18
1646702190000|2022-03-08 01:16:30|36281.7|36161.7|36265.8|36145.8|36284.5|36164.5|36265.7|36145.7|20
1646702200000|2022-03-08 01:16:40|36268.3|36148.3|36271.1|36151.1|36273|36153|36251.5|36131.5|16
1646702210000|2022-03-08 01:16:50|36270.3|36150.3|36280|36160|36285.8|36165.8|36270.3|36150.3|24
1646702220000|2022-03-08 01:17:00|36279.8|36159.8|36275.1|36155.1|36279.8|36159.8|36271.1|36151.1|22
1646702230000|2022-03-08 01:17:10|36275.3|36155.3|36275.1|36155.1|36278.1|36158.1|36274.6|36154.6|17
1646702240000|2022-03-08 01:17:20|36275.5|36155.5|36270.4|36150.4|36275.5|36155.5|36270.1|36150.1|20
1646702250000|2022-03-08 01:17:30|36270.5|36150.5|36269.7|36149.7|36273.1|36153.1|36263|36143|28
1646702260000|2022-03-08 01:17:40|36268.9|36148.9|36277.1|36157.1|36277.3|36157.3|36268.9|36148.9|23
1646702270000|2022-03-08 01:17:50|36277.5|36157.5|36275.7|36155.7|36277.5|36157.5|36267|36147|26
1646702280000|2022-03-08 01:18:00|36275.2|36155.2|36277.3|36157.3|36278.4|36158.4|36275.2|36155.2|25
1646702290000|2022-03-08 01:18:10|36277.7|36157.7|36289.3|36169.3|36290.8|36170.8|36273.1|36153.1|22
1646702300000|2022-03-08 01:18:20|36292.6|36172.6|36293|36173|36293.5|36173.5|36290.4|36170.4|16
1646702310000|2022-03-08 01:18:30|36293.3|36173.3|36283.5|36163.5|36293.3|36173.3|36281.7|36161.7|20
1646702320000|2022-03-08 01:18:40|36283.8|36163.8|36287|36167|36287.2|36167.2|36281.6|36161.6|20
1646702330000|2022-03-08 01:18:50|36287.8|36167.8|36285.3|36165.3|36289|36169|36281.7|36161.7|16
1646702340000|2022-03-08 01:19:00|36284.6|36164.6|36286.4|36166.4|36286.4|36166.4|36284.6|36164.6|19
1646702350000|2022-03-08 01:19:10|36284.9|36164.9|36276.5|36156.5|36287.4|36167.4|36268.5|36148.5|20
1646702360000|2022-03-08 01:19:20|36273.7|36153.7|36280.5|36160.5|36284.9|36164.9|36273.7|36153.7|21
1646702370000|2022-03-08 01:19:30|36281.2|36161.2|36288.3|36168.3|36290.2|36170.2|36263.3|36143.3|20
1646702380000|2022-03-08 01:19:40|36288.5|36168.5|36289.4|36169.4|36289.4|36169.4|36287.1|36167.1|23
1646702390000|2022-03-08 01:19:50|36288|36168|36284.2|36164.2|36289.1|36169.1|36284.1|36164.1|16
1646702400000|2022-03-08 01:20:00|36284.7|36164.7|36278.6|36158.6|36287.9|36167.9|36275.4|36155.4|27
1646702410000|2022-03-08 01:20:10|36278.4|36158.4|36276.7|36156.7|36278.4|36158.4|36272.5|36152.5|19
1646702420000|2022-03-08 01:20:20|36276.2|36156.2|36274.5|36154.5|36279.2|36159.2|36271.5|36151.5|20
1646702430000|2022-03-08 01:20:30|36283.1|36163.1|36285.1|36165.1|36286.3|36166.3|36275.7|36155.7|26
1646702440000|2022-03-08 01:20:40|36285.3|36165.3|36282.5|36162.5|36287.1|36167.1|36278.2|36158.2|27
1646702450000|2022-03-08 01:20:50|36282.9|36162.9|36272.7|36152.7|36282.9|36162.9|36267.9|36147.9|18
1646702460000|2022-03-08 01:21:00|36272.3|36152.3|36285|36165|36285.1|36165.1|36269.6|36149.6|19
1646702470000|2022-03-08 01:21:10|36285.6|36165.6|36277.4|36157.4|36285.6|36165.6|36268.8|36148.8|19
1646702480000|2022-03-08 01:21:20|36281.2|36161.2|36270.3|36150.3|36283.6|36163.6|36270.3|36150.3|14
1646702490000|2022-03-08 01:21:30|36272.6|36152.6|36274.5|36154.5|36277.1|36157.1|36259.8|36139.8|20
1646702500000|2022-03-08 01:21:40|36269.4|36149.4|36265.1|36145.1|36274.3|36154.3|36264|36144|16
1646702510000|2022-03-08 01:21:50|36266.2|36146.2|36282.5|36162.5|36282.5|36162.5|36260.8|36140.8|16
1646702520000|2022-03-08 01:22:00|36282.3|36162.3|36272.4|36152.4|36282.3|36162.3|36254.8|36134.8|16
1646702530000|2022-03-08 01:22:10|36272.9|36152.9|36272.2|36152.2|36274.4|36154.4|36270.7|36150.7|21
1646702540000|2022-03-08 01:22:20|36272.6|36152.6|36256.8|36136.8|36272.6|36152.6|36251.3|36131.3|20
1646702550000|2022-03-08 01:22:30|36256.9|36136.9|36263.2|36143.2|36263.2|36143.2|36253.5|36133.5|15
1646702560000|2022-03-08 01:22:40|36261.2|36141.2|36259.5|36139.5|36261.2|36141.2|36258.9|36138.9|17
1646702570000|2022-03-08 01:22:50|36258|36138|36273.8|36153.8|36274.7|36154.7|36256.8|36136.8|12
1646702580000|2022-03-08 01:23:00|36273.6|36153.6|36273.6|36153.6|36273.6|36153.6|36273.6|36153.6|1
1646702590000|2022-03-08 01:23:10|36267.1|36147.1|36271.6|36151.6|36272.2|36152.2|36267.1|36147.1|13
1646702600000|2022-03-08 01:23:20|36266.4|36146.4|36269.3|36149.3|36269.7|36149.7|36263|36143|12
1646702610000|2022-03-08 01:23:30|36269.1|36149.1|36277.2|36157.2|36277.4|36157.4|36269.1|36149.1|15
1646702620000|2022-03-08 01:23:40|36278.1|36158.1|36278|36158|36278.3|36158.3|36268.3|36148.3|26
1646702630000|2022-03-08 01:23:50|36278.3|36158.3|36276.2|36156.2|36279|36159|36275.9|36155.9|18
1646702640000|2022-03-08 01:24:00|36275.8|36155.8|36276.3|36156.3|36276.8|36156.8|36275.4|36155.4|17
1646702650000|2022-03-08 01:24:10|36275.2|36155.2|36274.6|36154.6|36275.6|36155.6|36262.9|36142.9|18
1646702660000|2022-03-08 01:24:20|36273.8|36153.8|36274.6|36154.6|36274.6|36154.6|36273.5|36153.5|5
1646702670000|2022-03-08 01:24:30|36274.2|36154.2|36276.5|36156.5|36277.9|36157.9|36274.2|36154.2|25
1646702680000|2022-03-08 01:24:40|36277.1|36157.1|36278.3|36158.3|36280.9|36160.9|36267.2|36147.2|28
1646702690000|2022-03-08 01:24:50|36279.4|36159.4|36276.7|36156.7|36279.4|36159.4|36276.3|36156.3|27
1646702700000|2022-03-08 01:25:00|36276.2|36156.2|36265.2|36145.2|36277.7|36157.7|36263.1|36143.1|12
1646702710000|2022-03-08 01:25:10|36264.1|36144.1|36268.5|36148.5|36268.5|36148.5|36264.1|36144.1|6
1646702720000|2022-03-08 01:25:20|36269.1|36149.1|36261.1|36141.1|36269.1|36149.1|36260.7|36140.7|11
1646702730000|2022-03-08 01:25:30|36262.7|36142.7|36270.8|36150.8|36272.2|36152.2|36261.9|36141.9|17
1646702740000|2022-03-08 01:25:40|36271.1|36151.1|36271.1|36151.1|36271.1|36151.1|36270.9|36150.9|5
1646702750000|2022-03-08 01:25:50|36270.6|36150.6|36258.5|36138.5|36270.6|36150.6|36244.7|36124.7|17
1646702760000|2022-03-08 01:26:00|36258.4|36138.4|36251.7|36131.7|36258.8|36138.8|36249.3|36129.3|21
1646702770000|2022-03-08 01:26:10|36251.6|36131.6|36249.6|36129.6|36253.3|36133.3|36249.6|36129.6|19
1646702780000|2022-03-08 01:26:20|36249.5|36129.5|36243.7|36123.7|36250.9|36130.9|36242.6|36122.6|15
1646702790000|2022-03-08 01:26:30|36244.8|36124.8|36241.3|36121.3|36252.3|36132.3|36239.4|36119.4|23
1646702800000|2022-03-08 01:26:40|36242.8|36122.8|36246.8|36126.8|36246.8|36126.8|36242.8|36122.8|21
1646702810000|2022-03-08 01:26:50|36247|36127|36254.3|36134.3|36255|36135|36247|36127|25
1646702820000|2022-03-08 01:27:00|36254.4|36134.4|36253.8|36133.8|36254.4|36134.4|36253.3|36133.3|17
1646702830000|2022-03-08 01:27:10|36253.4|36133.4|36243.8|36123.8|36255.4|36135.4|36243.8|36123.8|14
1646702840000|2022-03-08 01:27:20|36243.5|36123.5|36248.8|36128.8|36248.8|36128.8|36243.4|36123.4|19
1646702850000|2022-03-08 01:27:30|36249.6|36129.6|36247.8|36127.8|36249.6|36129.6|36247.8|36127.8|18
1646702860000|2022-03-08 01:27:40|36247.5|36127.5|36249|36129|36249.3|36129.3|36240.2|36120.2|21
1646702870000|2022-03-08 01:27:50|36248.9|36128.9|36247.9|36127.9|36250.4|36130.4|36245.8|36125.8|20
1646702880000|2022-03-08 01:28:00|36247.6|36127.6|36241.7|36121.7|36247.6|36127.6|36238.7|36118.7|22
1646702890000|2022-03-08 01:28:10|36242.6|36122.6|36241.3|36121.3|36242.6|36122.6|36241.1|36121.1|14
1646702900000|2022-03-08 01:28:20|36236|36116|36244.1|36124.1|36244.7|36124.7|36236|36116|18
1646702910000|2022-03-08 01:28:30|36247.9|36127.9|36247.4|36127.4|36248.8|36128.8|36247.2|36127.2|17
1646702920000|2022-03-08 01:28:40|36231.4|36111.4|36249|36129|36250.9|36130.9|36231.4|36111.4|19
1646702930000|2022-03-08 01:28:50|36248.9|36128.9|36247.2|36127.2|36249.5|36129.5|36247.2|36127.2|14
1646702940000|2022-03-08 01:29:00|36237.7|36117.7|36243.1|36123.1|36243.8|36123.8|36237.3|36117.3|9
1646702950000|2022-03-08 01:29:10|36242.9|36122.9|36247.4|36127.4|36247.4|36127.4|36242.9|36122.9|14
1646702960000|2022-03-08 01:29:20|36233.5|36113.5|36246.9|36126.9|36247.9|36127.9|36233.5|36113.5|14
1646702970000|2022-03-08 01:29:30|36246.6|36126.6|36246.8|36126.8|36246.8|36126.8|36245.7|36125.7|15
1646702980000|2022-03-08 01:29:40|36246.7|36126.7|36248.3|36128.3|36248.3|36128.3|36232.7|36112.7|23
1646702990000|2022-03-08 01:29:50|36248|36128|36252.6|36132.6|36252.9|36132.9|36247.6|36127.6|15
1646703000000|2022-03-08 01:30:00|36246.7|36126.7|36251.8|36131.8|36251.8|36131.8|36246.7|36126.7|25
1646703010000|2022-03-08 01:30:10|36251.9|36131.9|36246.5|36126.5|36256.5|36136.5|36246.5|36126.5|19
1646703020000|2022-03-08 01:30:20|36245.7|36125.7|36256.1|36136.1|36256.7|36136.7|36245|36125|20
1646703030000|2022-03-08 01:30:30|36255.5|36135.5|36252|36132|36255.5|36135.5|36251.9|36131.9|22
1646703040000|2022-03-08 01:30:40|36252.6|36132.6|36251.4|36131.4|36252.7|36132.7|36251.3|36131.3|23
1646703050000|2022-03-08 01:30:50|36243.1|36123.1|36249|36129|36249.8|36129.8|36243.1|36123.1|24
1646703060000|2022-03-08 01:31:00|36248.8|36128.8|36253.1|36133.1|36253.6|36133.6|36248.4|36128.4|23
1646703070000|2022-03-08 01:31:10|36252.9|36132.9|36253.8|36133.8|36254.2|36134.2|36252.7|36132.7|15
1646703080000|2022-03-08 01:31:20|36239|36119|36253|36133|36253.5|36133.5|36239|36119|18
1646703090000|2022-03-08 01:31:30|36252.9|36132.9|36253|36133|36253.1|36133.1|36250.6|36130.6|15
1646703100000|2022-03-08 01:31:40|36245.8|36125.8|36249.6|36129.6|36251.7|36131.7|36245.8|36125.8|21
1646703110000|2022-03-08 01:31:50|36250.3|36130.3|36249.5|36129.5|36251.1|36131.1|36249.3|36129.3|12
1646703120000|2022-03-08 01:32:00|36244.5|36124.5|36254|36134|36255.3|36135.3|36243.8|36123.8|20
1646703130000|2022-03-08 01:32:10|36253.9|36133.9|36254.5|36134.5|36255.2|36135.2|36253.5|36133.5|10
1646703140000|2022-03-08 01:32:20|36249.8|36129.8|36255.6|36135.6|36256|36136|36249.8|36129.8|13
1646703150000|2022-03-08 01:32:30|36254.6|36134.6|36252.6|36132.6|36255|36135|36250.6|36130.6|8
1646703160000|2022-03-08 01:32:40|36253.2|36133.2|36254|36134|36254.7|36134.7|36253.1|36133.1|16
1646703170000|2022-03-08 01:32:50|36253.6|36133.6|36255.8|36135.8|36255.8|36135.8|36250.5|36130.5|14
1646703180000|2022-03-08 01:33:00|36256|36136|36252.6|36132.6|36256|36136|36248.8|36128.8|20
1646703190000|2022-03-08 01:33:10|36253.2|36133.2|36249.9|36129.9|36253.6|36133.6|36245.1|36125.1|23
1646703200000|2022-03-08 01:33:20|36249.2|36129.2|36248.5|36128.5|36253.1|36133.1|36248.1|36128.1|16
1646703210000|2022-03-08 01:33:30|36249.6|36129.6|36252.6|36132.6|36254.6|36134.6|36247.4|36127.4|23
1646703220000|2022-03-08 01:33:40|36253.3|36133.3|36257.4|36137.4|36258.5|36138.5|36252.1|36132.1|20
1646703230000|2022-03-08 01:33:50|36257|36137|36259.7|36139.7|36260.5|36140.5|36257|36137|16
1646703240000|2022-03-08 01:34:00|36260.7|36140.7|36252.6|36132.6|36260.7|36140.7|36250.2|36130.2|16
1646703250000|2022-03-08 01:34:10|36253.1|36133.1|36261.5|36141.5|36261.5|36141.5|36252.8|36132.8|27
1646703260000|2022-03-08 01:34:20|36261.6|36141.6|36261|36141|36261.8|36141.8|36260.4|36140.4|23
1646703270000|2022-03-08 01:34:30|36261.6|36141.6|36262.5|36142.5|36263.7|36143.7|36261.1|36141.1|17
1646703280000|2022-03-08 01:34:40|36262.3|36142.3|36251.8|36131.8|36262.9|36142.9|36250.9|36130.9|5
1646703290000|2022-03-08 01:34:50|36252.6|36132.6|36261.7|36141.7|36261.7|36141.7|36252.6|36132.6|17
1646703300000|2022-03-08 01:35:00|36262|36142|36263.3|36143.3|36263.4|36143.4|36260.6|36140.6|19
1646703310000|2022-03-08 01:35:10|36263.2|36143.2|36253.1|36133.1|36267.8|36147.8|36251.3|36131.3|18
1646703320000|2022-03-08 01:35:20|36259.1|36139.1|36266.4|36146.4|36266.7|36146.7|36258.8|36138.8|13
1646703330000|2022-03-08 01:35:30|36265.6|36145.6|36257.4|36137.4|36268.7|36148.7|36243.7|36123.7|20
1646703340000|2022-03-08 01:35:40|36253.7|36133.7|36265.5|36145.5|36265.5|36145.5|36253.7|36133.7|20
1646703350000|2022-03-08 01:35:50|36265.6|36145.6|36264.9|36144.9|36270.5|36150.5|36259.7|36139.7|21
1646703360000|2022-03-08 01:36:00|36264.6|36144.6|36267.9|36147.9|36269.1|36149.1|36264.3|36144.3|18
1646703370000|2022-03-08 01:36:10|36268.2|36148.2|36260.1|36140.1|36268.8|36148.8|36260.1|36140.1|19
1646703380000|2022-03-08 01:36:20|36260.4|36140.4|36266.1|36146.1|36266.1|36146.1|36259.7|36139.7|27
1646703390000|2022-03-08 01:36:30|36265.7|36145.7|36259.9|36139.9|36266.6|36146.6|36259.9|36139.9|22
1646703400000|2022-03-08 01:36:40|36259.1|36139.1|36262.6|36142.6|36263.5|36143.5|36259.1|36139.1|23
1646703410000|2022-03-08 01:36:50|36262.7|36142.7|36257.7|36137.7|36263.2|36143.2|36257.7|36137.7|23
1646703420000|2022-03-08 01:37:00|36259.6|36139.6|36252.7|36132.7|36265|36145|36252.2|36132.2|25
1646703430000|2022-03-08 01:37:10|36254.9|36134.9|36258.1|36138.1|36260.2|36140.2|36253.8|36133.8|23
1646703440000|2022-03-08 01:37:20|36258.7|36138.7|36253.5|36133.5|36259.8|36139.8|36253.5|36133.5|15
1646703450000|2022-03-08 01:37:30|36250.6|36130.6|36259.7|36139.7|36260|36140|36250.6|36130.6|23
1646703460000|2022-03-08 01:37:40|36259.9|36139.9|36260.2|36140.2|36261|36141|36255|36135|22
1646703470000|2022-03-08 01:37:50|36259.9|36139.9|36266.5|36146.5|36266.5|36146.5|36259.9|36139.9|15
1646703480000|2022-03-08 01:38:00|36267.2|36147.2|36269|36149|36269.8|36149.8|36266.7|36146.7|14
1646703490000|2022-03-08 01:38:10|36270.1|36150.1|36262.4|36142.4|36270.1|36150.1|36255|36135|19
1646703500000|2022-03-08 01:38:20|36260.9|36140.9|36269.6|36149.6|36270|36150|36260.9|36140.9|16
1646703510000|2022-03-08 01:38:30|36269.8|36149.8|36273|36153|36273.1|36153.1|36268.8|36148.8|22
1646703520000|2022-03-08 01:38:40|36272.8|36152.8|36268.3|36148.3|36272.9|36152.9|36264.7|36144.7|17
1646703530000|2022-03-08 01:38:50|36268.1|36148.1|36273.2|36153.2|36273.2|36153.2|36268.1|36148.1|17
1646703540000|2022-03-08 01:39:00|36272.9|36152.9|36254.9|36134.9|36278.3|36158.3|36253.6|36133.6|18
1646703550000|2022-03-08 01:39:10|36272.6|36152.6|36278.3|36158.3|36278.6|36158.6|36272.6|36152.6|16
1646703560000|2022-03-08 01:39:20|36278.1|36158.1|36276.7|36156.7|36278.1|36158.1|36276.1|36156.1|9
1646703570000|2022-03-08 01:39:30|36276.6|36156.6|36268.6|36148.6|36278.1|36158.1|36268.6|36148.6|13
1646703580000|2022-03-08 01:39:40|36268.2|36148.2|36279.6|36159.6|36279.6|36159.6|36268.2|36148.2|16
1646703590000|2022-03-08 01:39:50|36279.7|36159.7|36278.6|36158.6|36279.7|36159.7|36278.3|36158.3|15
1646703600000|2022-03-08 01:40:00|36267.6|36147.6|36278.5|36158.5|36279|36159|36267.6|36147.6|18
1646703610000|2022-03-08 01:40:10|36278.7|36158.7|36278|36158|36279|36159|36277.2|36157.2|8
1646703620000|2022-03-08 01:40:20|36278.4|36158.4|36282.5|36162.5|36282.5|36162.5|36278.3|36158.3|13
1646703630000|2022-03-08 01:40:30|36274.1|36154.1|36278.4|36158.4|36279.4|36159.4|36273.8|36153.8|22
1646703640000|2022-03-08 01:40:40|36277.6|36157.6|36267|36147|36281.2|36161.2|36267|36147|9
1646703650000|2022-03-08 01:40:50|36267.9|36147.9|36280.1|36160.1|36280.7|36160.7|36267.9|36147.9|19
1646703660000|2022-03-08 01:41:00|36280.4|36160.4|36278.3|36158.3|36280.6|36160.6|36277.1|36157.1|17
1646703670000|2022-03-08 01:41:10|36269.4|36149.4|36273.3|36153.3|36274.6|36154.6|36269.4|36149.4|18
1646703680000|2022-03-08 01:41:20|36272.6|36152.6|36267.1|36147.1|36273.5|36153.5|36266.8|36146.8|17
1646703690000|2022-03-08 01:41:30|36266.9|36146.9|36272.4|36152.4|36272.4|36152.4|36266.9|36146.9|16
1646703700000|2022-03-08 01:41:40|36272.2|36152.2|36272.2|36152.2|36272.4|36152.4|36272|36152|15
1646703710000|2022-03-08 01:41:50|36272.1|36152.1|36261.8|36141.8|36272.3|36152.3|36261.8|36141.8|13
1646703720000|2022-03-08 01:42:00|36262.2|36142.2|36269.3|36149.3|36269.5|36149.5|36262.2|36142.2|13
1646703730000|2022-03-08 01:42:10|36268.7|36148.7|36265.4|36145.4|36270.4|36150.4|36264.7|36144.7|16
1646703740000|2022-03-08 01:42:20|36264.5|36144.5|36262.7|36142.7|36264.5|36144.5|36260.6|36140.6|17
1646703750000|2022-03-08 01:42:30|36262.8|36142.8|36263.3|36143.3|36263.6|36143.6|36262|36142|13
1646703760000|2022-03-08 01:42:40|36262.8|36142.8|36264.6|36144.6|36264.6|36144.6|36255.4|36135.4|17
1646703770000|2022-03-08 01:42:50|36264.7|36144.7|36262.3|36142.3|36264.7|36144.7|36254.9|36134.9|18
1646703780000|2022-03-08 01:43:00|36262.2|36142.2|36258.6|36138.6|36262.9|36142.9|36258.6|36138.6|20
1646703790000|2022-03-08 01:43:10|36258.4|36138.4|36253.2|36133.2|36258.6|36138.6|36253|36133|19
1646703800000|2022-03-08 01:43:20|36253.3|36133.3|36254.5|36134.5|36255|36135|36253.3|36133.3|16
1646703810000|2022-03-08 01:43:30|36254.4|36134.4|36253.7|36133.7|36255.2|36135.2|36253.7|36133.7|11
1646703820000|2022-03-08 01:43:40|36253.4|36133.4|36247.9|36127.9|36253.4|36133.4|36247.2|36127.2|19
1646703830000|2022-03-08 01:43:50|36242.6|36122.6|36249.4|36129.4|36249.9|36129.9|36237.2|36117.2|23
1646703840000|2022-03-08 01:44:00|36249.8|36129.8|36250.8|36130.8|36250.8|36130.8|36248.3|36128.3|18
1646703850000|2022-03-08 01:44:10|36250.5|36130.5|36245.5|36125.5|36251.2|36131.2|36242|36122|23
1646703860000|2022-03-08 01:44:20|36245.6|36125.6|36245|36125|36245.6|36125.6|36243.9|36123.9|13
1646703870000|2022-03-08 01:44:30|36244.7|36124.7|36238.1|36118.1|36245.8|36125.8|36238.1|36118.1|18
1646703880000|2022-03-08 01:44:40|36237.9|36117.9|36237|36117|36238.9|36118.9|36229.3|36109.3|23
1646703890000|2022-03-08 01:44:50|36236.3|36116.3|36237.5|36117.5|36237.7|36117.7|36235.8|36115.8|18
1646703900000|2022-03-08 01:45:00|36237.3|36117.3|36240.5|36120.5|36240.5|36120.5|36233|36113|14
1646703910000|2022-03-08 01:45:10|36240.7|36120.7|36244.2|36124.2|36245.6|36125.6|36238.7|36118.7|17
1646703920000|2022-03-08 01:45:20|36244.4|36124.4|36243.7|36123.7|36244.7|36124.7|36243.1|36123.1|13
1646703930000|2022-03-08 01:45:30|36243.5|36123.5|36242.4|36122.4|36243.5|36123.5|36232.5|36112.5|15
1646703940000|2022-03-08 01:45:40|36242.5|36122.5|36241.2|36121.2|36242.5|36122.5|36240.1|36120.1|21
1646703950000|2022-03-08 01:45:50|36240.8|36120.8|36237|36117|36241.6|36121.6|36227.7|36107.7|16
1646703960000|2022-03-08 01:46:00|36238|36118|36240.3|36120.3|36240.3|36120.3|36234|36114|19
1646703970000|2022-03-08 01:46:10|36241.4|36121.4|36243.4|36123.4|36246.2|36126.2|36235.4|36115.4|17
1646703980000|2022-03-08 01:46:20|36244|36124|36244.4|36124.4|36245.7|36125.7|36243.1|36123.1|24
1646703990000|2022-03-08 01:46:30|36244.8|36124.8|36235.3|36115.3|36244.9|36124.9|36232.4|36112.4|23
1646704000000|2022-03-08 01:46:40|36235.5|36115.5|36241.9|36121.9|36243.9|36123.9|36235.5|36115.5|21
1646704010000|2022-03-08 01:46:50|36240.9|36120.9|36237.6|36117.6|36242.2|36122.2|36237.6|36117.6|18
1646704020000|2022-03-08 01:47:00|36237.5|36117.5|36235.1|36115.1|36238.7|36118.7|36235.1|36115.1|24
1646704030000|2022-03-08 01:47:10|36235|36115|36232.5|36112.5|36235.9|36115.9|36229.3|36109.3|23
1646704040000|2022-03-08 01:47:20|36233|36113|36223.8|36103.8|36233.3|36113.3|36221.3|36101.3|18
1646704050000|2022-03-08 01:47:30|36227.8|36107.8|36228.9|36108.9|36230.4|36110.4|36227.8|36107.8|22
1646704060000|2022-03-08 01:47:40|36229.1|36109.1|36220.1|36100.1|36229.3|36109.3|36218.1|36098.1|20
1646704070000|2022-03-08 01:47:50|36216.8|36096.8|36217.3|36097.3|36220|36100|36216.2|36096.2|18
1646704080000|2022-03-08 01:48:00|36218.7|36098.7|36207.3|36087.3|36218.7|36098.7|36204.7|36084.7|24
1646704090000|2022-03-08 01:48:10|36207.4|36087.4|36217.7|36097.7|36225.3|36105.3|36207.4|36087.4|24
1646704100000|2022-03-08 01:48:20|36218.2|36098.2|36219.9|36099.9|36220|36100|36217.2|36097.2|25
1646704110000|2022-03-08 01:48:30|36220.4|36100.4|36213.2|36093.2|36221.3|36101.3|36213.2|36093.2|21
1646704120000|2022-03-08 01:48:40|36214|36094|36214.8|36094.8|36214.9|36094.9|36211.1|36091.1|22
1646704130000|2022-03-08 01:48:50|36215.9|36095.9|36219.9|36099.9|36220.6|36100.6|36215.3|36095.3|19
1646704140000|2022-03-08 01:49:00|36220.1|36100.1|36219.6|36099.6|36220.7|36100.7|36218.7|36098.7|18
1646704150000|2022-03-08 01:49:10|36219.5|36099.5|36217.6|36097.6|36219.9|36099.9|36213.2|36093.2|22
1646704160000|2022-03-08 01:49:20|36217.1|36097.1|36217.5|36097.5|36218|36098|36215.3|36095.3|22
1646704170000|2022-03-08 01:49:30|36217.3|36097.3|36211.3|36091.3|36217.5|36097.5|36210.3|36090.3|21
1646704180000|2022-03-08 01:49:40|36212|36092|36209.1|36089.1|36212|36092|36207.1|36087.1|19
1646704190000|2022-03-08 01:49:50|36210.3|36090.3|36210.8|36090.8|36212|36092|36209.9|36089.9|19
1646704200000|2022-03-08 01:50:00|36211.4|36091.4|36216.1|36096.1|36216.8|36096.8|36211.1|36091.1|17
1646704210000|2022-03-08 01:50:10|36216.6|36096.6|36214.3|36094.3|36220.9|36100.9|36204|36084|20
1646704220000|2022-03-08 01:50:20|36215.7|36095.7|36215.5|36095.5|36219|36099|36215.5|36095.5|20
1646704230000|2022-03-08 01:50:30|36215.6|36095.6|36214.1|36094.1|36218.2|36098.2|36214|36094|18
1646704240000|2022-03-08 01:50:40|36214.2|36094.2|36210.1|36090.1|36215.3|36095.3|36205.9|36085.9|21
1646704250000|2022-03-08 01:50:50|36209.9|36089.9|36210.4|36090.4|36211.8|36091.8|36209.3|36089.3|18
1646704260000|2022-03-08 01:51:00|36211.6|36091.6|36213.1|36093.1|36216.6|36096.6|36197.9|36077.9|14
1646704270000|2022-03-08 01:51:10|36212.5|36092.5|36215.2|36095.2|36217|36097|36212|36092|19
1646704280000|2022-03-08 01:51:20|36215.5|36095.5|36217.6|36097.6|36217.9|36097.9|36215.5|36095.5|15
1646704290000|2022-03-08 01:51:30|36217.4|36097.4|36212.3|36092.3|36219.3|36099.3|36212.3|36092.3|16
1646704300000|2022-03-08 01:51:40|36213|36093|36218.3|36098.3|36220.9|36100.9|36213|36093|21
1646704310000|2022-03-08 01:51:50|36218.6|36098.6|36219.2|36099.2|36220|36100|36214.5|36094.5|20
1646704320000|2022-03-08 01:52:00|36219.3|36099.3|36216.7|36096.7|36219.3|36099.3|36216.4|36096.4|17
1646704330000|2022-03-08 01:52:10|36216.8|36096.8|36216.6|36096.6|36217.5|36097.5|36213.5|36093.5|17
1646704340000|2022-03-08 01:52:20|36216.5|36096.5|36220.4|36100.4|36220.4|36100.4|36216|36096|18
1646704350000|2022-03-08 01:52:30|36220.1|36100.1|36225.6|36105.6|36226|36106|36220.1|36100.1|23
1646704360000|2022-03-08 01:52:40|36225.7|36105.7|36223.1|36103.1|36225.7|36105.7|36223.1|36103.1|18
1646704370000|2022-03-08 01:52:50|36223.4|36103.4|36222.5|36102.5|36224.9|36104.9|36216.7|36096.7|19
1646704380000|2022-03-08 01:53:00|36222.1|36102.1|36226.5|36106.5|36227.9|36107.9|36221.5|36101.5|23
1646704390000|2022-03-08 01:53:10|36224.1|36104.1|36224.3|36104.3|36225.8|36105.8|36219.1|36099.1|19
1646704400000|2022-03-08 01:53:20|36224.1|36104.1|36221.2|36101.2|36225.5|36105.5|36221.1|36101.1|12
1646704410000|2022-03-08 01:53:30|36222.2|36102.2|36222.9|36102.9|36225.9|36105.9|36217.9|36097.9|23
1646704420000|2022-03-08 01:53:40|36217.6|36097.6|36223|36103|36223.2|36103.2|36217.6|36097.6|20
1646704430000|2022-03-08 01:53:50|36222.3|36102.3|36225.4|36105.4|36228.5|36108.5|36217.8|36097.8|20
1646704440000|2022-03-08 01:54:00|36228.3|36108.3|36228.7|36108.7|36229.8|36109.8|36228|36108|15
1646704450000|2022-03-08 01:54:10|36228.3|36108.3|36228|36108|36228.4|36108.4|36227.8|36107.8|14
1646704460000|2022-03-08 01:54:20|36227.7|36107.7|36225.2|36105.2|36230.4|36110.4|36223.6|36103.6|17
1646704470000|2022-03-08 01:54:30|36225.7|36105.7|36229.8|36109.8|36230|36110|36225.7|36105.7|15
1646704480000|2022-03-08 01:54:40|36230|36110|36226.9|36106.9|36231|36111|36218.3|36098.3|20
1646704490000|2022-03-08 01:54:50|36231.6|36111.6|36233.7|36113.7|36234.3|36114.3|36231.6|36111.6|24
1646704500000|2022-03-08 01:55:00|36233.8|36113.8|36238.7|36118.7|36238.7|36118.7|36230.3|36110.3|22
1646704510000|2022-03-08 01:55:10|36239.2|36119.2|36238.4|36118.4|36239.2|36119.2|36237.1|36117.1|18
1646704520000|2022-03-08 01:55:20|36238.8|36118.8|36239.6|36119.6|36240.5|36120.5|36238.1|36118.1|20
1646704530000|2022-03-08 01:55:30|36238.7|36118.7|36234.6|36114.6|36238.9|36118.9|36230.6|36110.6|12
1646704540000|2022-03-08 01:55:40|36234.5|36114.5|36232.8|36112.8|36235.3|36115.3|36232.7|36112.7|15
1646704550000|2022-03-08 01:55:50|36233.7|36113.7|36229.8|36109.8|36233.7|36113.7|36226.6|36106.6|19
1646704560000|2022-03-08 01:56:00|36230.6|36110.6|36230.8|36110.8|36230.9|36110.9|36230|36110|16
1646704570000|2022-03-08 01:56:10|36230.7|36110.7|36229.5|36109.5|36231.7|36111.7|36224.8|36104.8|23
1646704580000|2022-03-08 01:56:20|36230.3|36110.3|36232|36112|36232.3|36112.3|36229.5|36109.5|22
1646704590000|2022-03-08 01:56:30|36232.8|36112.8|36226|36106|36232.8|36112.8|36219.6|36099.6|19
1646704600000|2022-03-08 01:56:40|36228.7|36108.7|36228|36108|36231.6|36111.6|36225.6|36105.6|19
1646704610000|2022-03-08 01:56:50|36228.4|36108.4|36223.6|36103.6|36228.9|36108.9|36221.5|36101.5|18
1646704620000|2022-03-08 01:57:00|36223.8|36103.8|36225.2|36105.2|36225.8|36105.8|36222.9|36102.9|23
1646704630000|2022-03-08 01:57:10|36225.9|36105.9|36217.4|36097.4|36225.9|36105.9|36217.4|36097.4|20
1646704640000|2022-03-08 01:57:20|36217.2|36097.2|36224.9|36104.9|36225.3|36105.3|36217.2|36097.2|15
1646704650000|2022-03-08 01:57:30|36224.7|36104.7|36220.9|36100.9|36226|36106|36215.9|36095.9|21
1646704660000|2022-03-08 01:57:40|36221.2|36101.2|36224.1|36104.1|36224.4|36104.4|36220.3|36100.3|24
1646704670000|2022-03-08 01:57:50|36224.8|36104.8|36226.8|36106.8|36226.8|36106.8|36224.5|36104.5|18
1646704680000|2022-03-08 01:58:00|36226.6|36106.6|36232.5|36112.5|36232.5|36112.5|36216.9|36096.9|22
1646704690000|2022-03-08 01:58:10|36233.2|36113.2|36235.3|36115.3|36235.6|36115.6|36232.4|36112.4|22
1646704700000|2022-03-08 01:58:20|36234.5|36114.5|36234.3|36114.3|36235.3|36115.3|36234.2|36114.2|14
1646704710000|2022-03-08 01:58:30|36234.2|36114.2|36230.4|36110.4|36234.2|36114.2|36227.2|36107.2|16
1646704720000|2022-03-08 01:58:40|36227.1|36107.1|36234.5|36114.5|36234.6|36114.6|36227.1|36107.1|8
1646704730000|2022-03-08 01:58:50|36234.4|36114.4|36231.7|36111.7|36234.4|36114.4|36227.5|36107.5|23
1646704740000|2022-03-08 01:59:00|36232.4|36112.4|36232.7|36112.7|36234.2|36114.2|36231.9|36111.9|22
1646704750000|2022-03-08 01:59:10|36232.3|36112.3|36231.8|36111.8|36232.8|36112.8|36231.5|36111.5|15
1646704760000|2022-03-08 01:59:20|36225.7|36105.7|36228|36108|36228.2|36108.2|36225.7|36105.7|15
1646704770000|2022-03-08 01:59:30|36230.7|36110.7|36225.8|36105.8|36230.8|36110.8|36224.3|36104.3|22
1646704780000|2022-03-08 01:59:40|36225.6|36105.6|36223.8|36103.8|36226.3|36106.3|36223.8|36103.8|20
1646704790000|2022-03-08 01:59:50|36223.6|36103.6|36222.5|36102.5|36224.6|36104.6|36220.8|36100.8|17
1646704800000|2022-03-08 02:00:00|36222.2|36102.2|36224.4|36104.4|36224.9|36104.9|36221.2|36101.2|23
1646704810000|2022-03-08 02:00:10|36224.3|36104.3|36221.7|36101.7|36224.4|36104.4|36210.3|36090.3|21
1646704820000|2022-03-08 02:00:20|36222|36102|36224.2|36104.2|36224.5|36104.5|36212.6|36092.6|24
1646704830000|2022-03-08 02:00:30|36224.3|36104.3|36222.4|36102.4|36224.5|36104.5|36222.3|36102.3|17
1646704840000|2022-03-08 02:00:40|36217.9|36097.9|36220.4|36100.4|36221|36101|36217.3|36097.3|9
1646704850000|2022-03-08 02:00:50|36220.9|36100.9|36220.8|36100.8|36223.8|36103.8|36218.5|36098.5|17
1646704860000|2022-03-08 02:01:00|36222.8|36102.8|36223.4|36103.4|36223.4|36103.4|36214.2|36094.2|17
1646704870000|2022-03-08 02:01:10|36223.3|36103.3|36212.9|36092.9|36226.6|36106.6|36212.9|36092.9|22
1646704880000|2022-03-08 02:01:20|36218.7|36098.7|36225.3|36105.3|36225.3|36105.3|36218.5|36098.5|20
1646704890000|2022-03-08 02:01:30|36225.9|36105.9|36226.3|36106.3|36227.7|36107.7|36225.9|36105.9|13
1646704900000|2022-03-08 02:01:40|36226.8|36106.8|36226.1|36106.1|36227.6|36107.6|36225.7|36105.7|13
1646704910000|2022-03-08 02:01:50|36226|36106|36222.6|36102.6|36226.2|36106.2|36222.5|36102.5|21
1646704920000|2022-03-08 02:02:00|36223.1|36103.1|36224.3|36104.3|36224.6|36104.6|36222.8|36102.8|21
1646704930000|2022-03-08 02:02:10|36224|36104|36223.5|36103.5|36224|36104|36219.8|36099.8|23
1646704940000|2022-03-08 02:02:20|36223.4|36103.4|36222.2|36102.2|36223.6|36103.6|36222|36102|12
1646704950000|2022-03-08 02:02:30|36222.7|36102.7|36220.5|36100.5|36222.8|36102.8|36220.4|36100.4|23
1646704960000|2022-03-08 02:02:40|36220.4|36100.4|36220.9|36100.9|36221.1|36101.1|36219.4|36099.4|20
1646704970000|2022-03-08 02:02:50|36221|36101|36217.1|36097.1|36223|36103|36215|36095|18
1646704980000|2022-03-08 02:03:00|36218.1|36098.1|36224.2|36104.2|36224.2|36104.2|36212.5|36092.5|23
1646704990000|2022-03-08 02:03:10|36223.8|36103.8|36228.1|36108.1|36228.1|36108.1|36223.6|36103.6|19
1646705000000|2022-03-08 02:03:20|36228.2|36108.2|36227.4|36107.4|36228.3|36108.3|36227.4|36107.4|11
1646705010000|2022-03-08 02:03:30|36227.7|36107.7|36221.2|36101.2|36227.7|36107.7|36219.1|36099.1|15
1646705020000|2022-03-08 02:03:40|36221|36101|36222.7|36102.7|36225.9|36105.9|36221|36101|18
1646705030000|2022-03-08 02:03:50|36222.9|36102.9|36223.9|36103.9|36223.9|36103.9|36222.5|36102.5|16
1646705040000|2022-03-08 02:04:00|36223.8|36103.8|36221.3|36101.3|36223.8|36103.8|36218.3|36098.3|23
1646705050000|2022-03-08 02:04:10|36221.2|36101.2|36217.2|36097.2|36222|36102|36217.2|36097.2|18
1646705060000|2022-03-08 02:04:20|36214.2|36094.2|36209.7|36089.7|36216.1|36096.1|36208.9|36088.9|19
1646705070000|2022-03-08 02:04:30|36210.1|36090.1|36212|36092|36213.3|36093.3|36210.1|36090.1|16
1646705080000|2022-03-08 02:04:40|36211.9|36091.9|36212.1|36092.1|36213.3|36093.3|36209.6|36089.6|20
1646705090000|2022-03-08 02:04:50|36212.4|36092.4|36209.2|36089.2|36212.4|36092.4|36206.6|36086.6|22
1646705100000|2022-03-08 02:05:00|36210|36090|36210.8|36090.8|36211.1|36091.1|36209.6|36089.6|13
1646705110000|2022-03-08 02:05:10|36211.2|36091.2|36209.9|36089.9|36212.6|36092.6|36207.7|36087.7|21
1646705120000|2022-03-08 02:05:20|36209.6|36089.6|36206|36086|36209.6|36089.6|36203.9|36083.9|16
1646705130000|2022-03-08 02:05:30|36209.1|36089.1|36208|36088|36209.2|36089.2|36207.5|36087.5|19
1646705140000|2022-03-08 02:05:40|36208.1|36088.1|36207.9|36087.9|36209.7|36089.7|36199.1|36079.1|24
1646705150000|2022-03-08 02:05:50|36202.5|36082.5|36199.7|36079.7|36202.5|36082.5|36192|36072|23
1646705160000|2022-03-08 02:06:00|36199.9|36079.9|36197.3|36077.3|36200.2|36080.2|36197.1|36077.1|24
1646705170000|2022-03-08 02:06:10|36196.9|36076.9|36191.8|36071.8|36196.9|36076.9|36191.4|36071.4|15
1646705180000|2022-03-08 02:06:20|36191.6|36071.6|36193.5|36073.5|36194.3|36074.3|36191.4|36071.4|21
1646705190000|2022-03-08 02:06:30|36193.8|36073.8|36191.4|36071.4|36193.8|36073.8|36189.6|36069.6|18
1646705200000|2022-03-08 02:06:40|36190.5|36070.5|36193.8|36073.8|36195.7|36075.7|36190.5|36070.5|29
1646705210000|2022-03-08 02:06:50|36193.7|36073.7|36193.4|36073.4|36194.4|36074.4|36192.2|36072.2|25
1646705220000|2022-03-08 02:07:00|36193.7|36073.7|36192.6|36072.6|36193.7|36073.7|36189.2|36069.2|26
1646705230000|2022-03-08 02:07:10|36192.9|36072.9|36194.2|36074.2|36194.2|36074.2|36187.3|36067.3|27
1646705240000|2022-03-08 02:07:20|36193.5|36073.5|36194.6|36074.6|36194.8|36074.8|36192.8|36072.8|20
1646705250000|2022-03-08 02:07:30|36196|36076|36196.8|36076.8|36196.8|36076.8|36193.5|36073.5|21
1646705260000|2022-03-08 02:07:40|36196.9|36076.9|36196.4|36076.4|36197.1|36077.1|36194.4|36074.4|17
1646705270000|2022-03-08 02:07:50|36184|36064|36196.4|36076.4|36196.8|36076.8|36184|36064|25
1646705280000|2022-03-08 02:08:00|36195.7|36075.7|36193.6|36073.6|36196.1|36076.1|36193.5|36073.5|19
1646705290000|2022-03-08 02:08:10|36194.2|36074.2|36194.1|36074.1|36196.4|36076.4|36187.1|36067.1|21
1646705300000|2022-03-08 02:08:20|36193.7|36073.7|36195.9|36075.9|36196.1|36076.1|36193.3|36073.3|22
1646705310000|2022-03-08 02:08:30|36196|36076|36193.8|36073.8|36196.3|36076.3|36189.8|36069.8|18
1646705320000|2022-03-08 02:08:40|36194.2|36074.2|36193.9|36073.9|36194.5|36074.5|36185.9|36065.9|18
1646705330000|2022-03-08 02:08:50|36193.3|36073.3|36194.7|36074.7|36195.7|36075.7|36193.3|36073.3|15
1646705340000|2022-03-08 02:09:00|36196.1|36076.1|36195|36075|36198.7|36078.7|36192.8|36072.8|19
1646705350000|2022-03-08 02:09:10|36195.7|36075.7|36196.3|36076.3|36198.1|36078.1|36195.7|36075.7|13
1646705360000|2022-03-08 02:09:20|36192.4|36072.4|36193.2|36073.2|36193.7|36073.7|36191.2|36071.2|18
1646705370000|2022-03-08 02:09:30|36195.8|36075.8|36195.5|36075.5|36197.6|36077.6|36195.5|36075.5|12
1646705380000|2022-03-08 02:09:40|36195.1|36075.1|36193.5|36073.5|36195.2|36075.2|36193.2|36073.2|16
1646705390000|2022-03-08 02:09:50|36194.1|36074.1|36193.9|36073.9|36195.6|36075.6|36192.5|36072.5|20
1646705400000|2022-03-08 02:10:00|36193.8|36073.8|36198|36078|36199|36079|36189.7|36069.7|24
1646705410000|2022-03-08 02:10:10|36197.7|36077.7|36197.6|36077.6|36198.5|36078.5|36197.4|36077.4|13
1646705420000|2022-03-08 02:10:20|36197.8|36077.8|36199.6|36079.6|36200.4|36080.4|36185.1|36065.1|18
1646705430000|2022-03-08 02:10:30|36199.7|36079.7|36201|36081|36201.3|36081.3|36199|36079|18
1646705440000|2022-03-08 02:10:40|36200.8|36080.8|36198.9|36078.9|36201.5|36081.5|36198.3|36078.3|27
1646705450000|2022-03-08 02:10:50|36199|36079|36196.5|36076.5|36199.3|36079.3|36194.9|36074.9|13
1646705460000|2022-03-08 02:11:00|36198.2|36078.2|36199.1|36079.1|36200|36080|36198.2|36078.2|21
1646705470000|2022-03-08 02:11:10|36199|36079|36195.1|36075.1|36199.2|36079.2|36195|36075|15
1646705480000|2022-03-08 02:11:20|36194.8|36074.8|36196.3|36076.3|36196.5|36076.5|36194.1|36074.1|18
1646705490000|2022-03-08 02:11:30|36197|36077|36197.7|36077.7|36197.7|36077.7|36193.6|36073.6|17
1646705500000|2022-03-08 02:11:40|36197.6|36077.6|36194.5|36074.5|36197.6|36077.6|36192.6|36072.6|23
1646705510000|2022-03-08 02:11:50|36194.4|36074.4|36192.8|36072.8|36195.8|36075.8|36188|36068|20
1646705520000|2022-03-08 02:12:00|36192.5|36072.5|36192.6|36072.6|36193.9|36073.9|36192.1|36072.1|20
1646705530000|2022-03-08 02:12:10|36193|36073|36190|36070|36195.9|36075.9|36187.1|36067.1|16
1646705540000|2022-03-08 02:12:20|36190.3|36070.3|36195.1|36075.1|36195.1|36075.1|36189.3|36069.3|11
1646705550000|2022-03-08 02:12:30|36195.8|36075.8|36189.7|36069.7|36195.8|36075.8|36187.8|36067.8|23
1646705560000|2022-03-08 02:12:40|36190.7|36070.7|36192.8|36072.8|36193.6|36073.6|36190.4|36070.4|27
1646705570000|2022-03-08 02:12:50|36190|36070|36183|36063|36190.9|36070.9|36175.7|36055.7|19
1646705580000|2022-03-08 02:13:00|36186.6|36066.6|36186.7|36066.7|36188.2|36068.2|36186.1|36066.1|17
1646705590000|2022-03-08 02:13:10|36189.6|36069.6|36184.4|36064.4|36189.6|36069.6|36184.4|36064.4|18
1646705600000|2022-03-08 02:13:20|36179.9|36059.9|36187.5|36067.5|36187.5|36067.5|36179.9|36059.9|15
1646705610000|2022-03-08 02:13:30|36187.7|36067.7|36187.9|36067.9|36188.9|36068.9|36187.2|36067.2|16
1646705620000|2022-03-08 02:13:40|36187.3|36067.3|36192.6|36072.6|36194|36074|36187.3|36067.3|20
1646705630000|2022-03-08 02:13:50|36172|36052|36191.4|36071.4|36192.2|36072.2|36172|36052|26
1646705640000|2022-03-08 02:14:00|36191.6|36071.6|36186.2|36066.2|36192.1|36072.1|36184.8|36064.8|22
1646705650000|2022-03-08 02:14:10|36185.6|36065.6|36187.1|36067.1|36187.3|36067.3|36185.6|36065.6|18
1646705660000|2022-03-08 02:14:20|36179.4|36059.4|36183.5|36063.5|36183.9|36063.9|36179.4|36059.4|14
1646705670000|2022-03-08 02:14:30|36185.6|36065.6|36189|36069|36189.5|36069.5|36185.6|36065.6|14
1646705680000|2022-03-08 02:14:40|36168.5|36048.5|36177.5|36057.5|36192.1|36072.1|36168.5|36048.5|19
1646705690000|2022-03-08 02:14:50|36181.9|36061.9|36191.5|36071.5|36192.6|36072.6|36181.9|36061.9|19
1646705700000|2022-03-08 02:15:00|36192.3|36072.3|36195.3|36075.3|36195.9|36075.9|36192.1|36072.1|22
1646705710000|2022-03-08 02:15:10|36195.4|36075.4|36194.6|36074.6|36195.6|36075.6|36194.3|36074.3|13
1646705720000|2022-03-08 02:15:20|36194.3|36074.3|36195.8|36075.8|36196.1|36076.1|36193.6|36073.6|13
1646705730000|2022-03-08 02:15:30|36196|36076|36195.3|36075.3|36196.2|36076.2|36195|36075|13
1646705740000|2022-03-08 02:15:40|36194.4|36074.4|36189.5|36069.5|36196.4|36076.4|36189.5|36069.5|18
1646705750000|2022-03-08 02:15:50|36189.4|36069.4|36190.4|36070.4|36192.2|36072.2|36189.4|36069.4|16
1646705760000|2022-03-08 02:16:00|36190.2|36070.2|36191.4|36071.4|36192.3|36072.3|36189.2|36069.2|15
1646705770000|2022-03-08 02:16:10|36191|36071|36192.6|36072.6|36192.8|36072.8|36190.5|36070.5|16
1646705780000|2022-03-08 02:16:20|36192.4|36072.4|36192.6|36072.6|36192.8|36072.8|36192.1|36072.1|22
1646705790000|2022-03-08 02:16:30|36192.5|36072.5|36191.6|36071.6|36194.2|36074.2|36191.6|36071.6|26
1646705800000|2022-03-08 02:16:40|36192.5|36072.5|36193.1|36073.1|36194.4|36074.4|36192.5|36072.5|25
1646705810000|2022-03-08 02:16:50|36193.4|36073.4|36191.1|36071.1|36193.8|36073.8|36190.9|36070.9|21
1646705820000|2022-03-08 02:17:00|36191.9|36071.9|36189.5|36069.5|36191.9|36071.9|36188.4|36068.4|17
1646705830000|2022-03-08 02:17:10|36190|36070|36190.4|36070.4|36190.8|36070.8|36189.7|36069.7|14
1646705840000|2022-03-08 02:17:20|36190.1|36070.1|36189.2|36069.2|36191|36071|36189.2|36069.2|17
1646705850000|2022-03-08 02:17:30|36188.8|36068.8|36189.5|36069.5|36189.5|36069.5|36187.9|36067.9|12
1646705860000|2022-03-08 02:17:40|36189.3|36069.3|36188.7|36068.7|36190.4|36070.4|36174.7|36054.7|16
1646705870000|2022-03-08 02:17:50|36189.3|36069.3|36189.8|36069.8|36190.4|36070.4|36189.1|36069.1|8
1646705880000|2022-03-08 02:18:00|36189.7|36069.7|36189.3|36069.3|36189.7|36069.7|36187.4|36067.4|10
1646705890000|2022-03-08 02:18:10|36189.2|36069.2|36192.8|36072.8|36193|36073|36189.2|36069.2|13
1646705900000|2022-03-08 02:18:20|36193.4|36073.4|36192.6|36072.6|36193.4|36073.4|36191.6|36071.6|22
1646705910000|2022-03-08 02:18:30|36192.3|36072.3|36187|36067|36194.1|36074.1|36179.6|36059.6|18
1646705920000|2022-03-08 02:18:40|36186.8|36066.8|36192.5|36072.5|36193.6|36073.6|36186.2|36066.2|17
1646705930000|2022-03-08 02:18:50|36193.7|36073.7|36195.3|36075.3|36196.9|36076.9|36188.5|36068.5|22
1646705940000|2022-03-08 02:19:00|36195.1|36075.1|36194.8|36074.8|36195.1|36075.1|36194.8|36074.8|12
1646705950000|2022-03-08 02:19:10|36195|36075|36192.9|36072.9|36195.3|36075.3|36186.5|36066.5|14
1646705960000|2022-03-08 02:19:20|36193.3|36073.3|36198.8|36078.8|36199.8|36079.8|36192.6|36072.6|16
1646705970000|2022-03-08 02:19:30|36198.9|36078.9|36199.7|36079.7|36200|36080|36186.3|36066.3|21
1646705980000|2022-03-08 02:19:40|36199.6|36079.6|36200.5|36080.5|36200.8|36080.8|36198.7|36078.7|21
1646705990000|2022-03-08 02:19:50|36200.4|36080.4|36198.4|36078.4|36200.4|36080.4|36192|36072|21
1646706000000|2022-03-08 02:20:00|36198.2|36078.2|36197|36077|36199.4|36079.4|36196.3|36076.3|15
1646706010000|2022-03-08 02:20:10|36197.7|36077.7|36198.4|36078.4|36199.2|36079.2|36196.9|36076.9|16
1646706020000|2022-03-08 02:20:20|36197.7|36077.7|36201.7|36081.7|36202|36082|36197.6|36077.6|12
1646706030000|2022-03-08 02:20:30|36201.9|36081.9|36196.4|36076.4|36201.9|36081.9|36190.5|36070.5|14
1646706040000|2022-03-08 02:20:40|36196.8|36076.8|36196.6|36076.6|36197|36077|36195.8|36075.8|10
1646706050000|2022-03-08 02:20:50|36196.2|36076.2|36200.9|36080.9|36200.9|36080.9|36196.2|36076.2|16
1646706060000|2022-03-08 02:21:00|36201|36081|36196.9|36076.9|36201.4|36081.4|36192.9|36072.9|10
1646706070000|2022-03-08 02:21:10|36196.3|36076.3|36200.2|36080.2|36201|36081|36195.9|36075.9|14
1646706080000|2022-03-08 02:21:20|36199.7|36079.7|36199.8|36079.8|36200.4|36080.4|36188.8|36068.8|10
1646706090000|2022-03-08 02:21:30|36199.7|36079.7|36199.6|36079.6|36200.6|36080.6|36199.4|36079.4|15
1646706100000|2022-03-08 02:21:40|36199.7|36079.7|36197.5|36077.5|36202.6|36082.6|36195.3|36075.3|13
1646706110000|2022-03-08 02:21:50|36198.2|36078.2|36204.1|36084.1|36204.1|36084.1|36197.2|36077.2|13
1646706120000|2022-03-08 02:22:00|36203.7|36083.7|36196.1|36076.1|36203.7|36083.7|36188.7|36068.7|12
1646706130000|2022-03-08 02:22:10|36194.2|36074.2|36202.9|36082.9|36203.6|36083.6|36194.2|36074.2|15
1646706140000|2022-03-08 02:22:20|36203.4|36083.4|36200.3|36080.3|36203.6|36083.6|36192.7|36072.7|21
1646706150000|2022-03-08 02:22:30|36199.9|36079.9|36197.1|36077.1|36200.6|36080.6|36196.9|36076.9|16
1646706160000|2022-03-08 02:22:40|36196.6|36076.6|36195.2|36075.2|36196.8|36076.8|36193.2|36073.2|15
1646706170000|2022-03-08 02:22:50|36194.7|36074.7|36196.5|36076.5|36199.6|36079.6|36194.7|36074.7|16
1646706180000|2022-03-08 02:23:00|36196.9|36076.9|36192.4|36072.4|36196.9|36076.9|36190.1|36070.1|16
1646706190000|2022-03-08 02:23:10|36192.7|36072.7|36196.3|36076.3|36197.2|36077.2|36188.5|36068.5|21
1646706200000|2022-03-08 02:23:20|36197.2|36077.2|36197.2|36077.2|36198.4|36078.4|36196.2|36076.2|14
1646706210000|2022-03-08 02:23:30|36197.5|36077.5|36188.4|36068.4|36198|36078|36187.3|36067.3|19
1646706220000|2022-03-08 02:23:40|36189.8|36069.8|36190.9|36070.9|36193|36073|36189.8|36069.8|6
1646706230000|2022-03-08 02:23:50|36190.4|36070.4|36191|36071|36197.7|36077.7|36186.3|36066.3|15
1646706240000|2022-03-08 02:24:00|36190.7|36070.7|36198|36078|36198.4|36078.4|36190.3|36070.3|16
1646706250000|2022-03-08 02:24:10|36198.9|36078.9|36196.8|36076.8|36198.9|36078.9|36196.2|36076.2|12
1646706260000|2022-03-08 02:24:20|36197.1|36077.1|36192|36072|36197.2|36077.2|36188.3|36068.3|14
1646706270000|2022-03-08 02:24:30|36192.5|36072.5|36192.7|36072.7|36193|36073|36190.3|36070.3|9
1646706280000|2022-03-08 02:24:40|36192.1|36072.1|36191.9|36071.9|36199.4|36079.4|36181.1|36061.1|15
1646706290000|2022-03-08 02:24:50|36191.3|36071.3|36193.1|36073.1|36193.5|36073.5|36190.9|36070.9|12
1646706300000|2022-03-08 02:25:00|36193.3|36073.3|36201.6|36081.6|36201.6|36081.6|36186|36066|12
1646706310000|2022-03-08 02:25:10|36200.8|36080.8|36200.3|36080.3|36200.8|36080.8|36199.2|36079.2|12
1646706320000|2022-03-08 02:25:20|36199.4|36079.4|36196|36076|36202.8|36082.8|36194.9|36074.9|12
1646706330000|2022-03-08 02:25:30|36196.9|36076.9|36198.5|36078.5|36202.9|36082.9|36196.3|36076.3|11
1646706340000|2022-03-08 02:25:40|36198.7|36078.7|36199.8|36079.8|36200|36080|36198.6|36078.6|9
1646706350000|2022-03-08 02:25:50|36200|36080|36193.8|36073.8|36206.4|36086.4|36193.8|36073.8|15
1646706360000|2022-03-08 02:26:00|36195.9|36075.9|36203.6|36083.6|36206.3|36086.3|36195.9|36075.9|16
1646706370000|2022-03-08 02:26:10|36204.1|36084.1|36203.6|36083.6|36204.7|36084.7|36202.7|36082.7|18
1646706380000|2022-03-08 02:26:20|36203.3|36083.3|36196.3|36076.3|36204.6|36084.6|36196.3|36076.3|13
1646706390000|2022-03-08 02:26:30|36196.4|36076.4|36203.6|36083.6|36204.7|36084.7|36196.4|36076.4|16
1646706400000|2022-03-08 02:26:40|36203.3|36083.3|36203.4|36083.4|36204.6|36084.6|36199.7|36079.7|18
1646706410000|2022-03-08 02:26:50|36203.2|36083.2|36202.2|36082.2|36204.2|36084.2|36187.3|36067.3|20
1646706420000|2022-03-08 02:27:00|36202|36082|36198.9|36078.9|36202.9|36082.9|36195.3|36075.3|15
1646706430000|2022-03-08 02:27:10|36199.1|36079.1|36201.2|36081.2|36202.1|36082.1|36198.3|36078.3|17
1646706440000|2022-03-08 02:27:20|36201.4|36081.4|36204.2|36084.2|36204.6|36084.6|36200.7|36080.7|12
1646706450000|2022-03-08 02:27:30|36203.9|36083.9|36204.2|36084.2|36204.6|36084.6|36190.7|36070.7|16
1646706460000|2022-03-08 02:27:40|36204.1|36084.1|36204.1|36084.1|36205|36085|36203.3|36083.3|17
1646706470000|2022-03-08 02:27:50|36204.5|36084.5|36202.4|36082.4|36205.1|36085.1|36197.1|36077.1|17
1646706480000|2022-03-08 02:28:00|36202.5|36082.5|36210.4|36090.4|36210.4|36090.4|36200.7|36080.7|18
1646706490000|2022-03-08 02:28:10|36210.3|36090.3|36205.4|36085.4|36210.6|36090.6|36205.1|36085.1|19
1646706500000|2022-03-08 02:28:20|36205.8|36085.8|36211.6|36091.6|36211.6|36091.6|36205.8|36085.8|22
1646706510000|2022-03-08 02:28:30|36212.2|36092.2|36208.4|36088.4|36213.2|36093.2|36207.8|36087.8|19
1646706520000|2022-03-08 02:28:40|36215.6|36095.6|36215.1|36095.1|36218.4|36098.4|36213.4|36093.4|23
1646706530000|2022-03-08 02:28:50|36214.8|36094.8|36212.2|36092.2|36217.9|36097.9|36210.6|36090.6|21
1646706540000|2022-03-08 02:29:00|36213.3|36093.3|36215|36095|36215.6|36095.6|36213.3|36093.3|22
1646706550000|2022-03-08 02:29:10|36214.8|36094.8|36211.9|36091.9|36217.7|36097.7|36211.9|36091.9|17
1646706560000|2022-03-08 02:29:20|36210.9|36090.9|36217.4|36097.4|36218.6|36098.6|36210.9|36090.9|19
1646706570000|2022-03-08 02:29:30|36216.6|36096.6|36215.5|36095.5|36216.8|36096.8|36215.5|36095.5|15
1646706580000|2022-03-08 02:29:40|36215|36095|36207.1|36087.1|36215.1|36095.1|36204.9|36084.9|16
1646706590000|2022-03-08 02:29:50|36208.2|36088.2|36210.3|36090.3|36210.3|36090.3|36205.4|36085.4|23
1646706600000|2022-03-08 02:30:00|36210.5|36090.5|36208.4|36088.4|36210.9|36090.9|36207.7|36087.7|24
1646706610000|2022-03-08 02:30:10|36207.2|36087.2|36201.5|36081.5|36207.9|36087.9|36198.6|36078.6|17
1646706620000|2022-03-08 02:30:20|36201.8|36081.8|36204.5|36084.5|36204.9|36084.9|36201.3|36081.3|21
1646706630000|2022-03-08 02:30:30|36204.8|36084.8|36199.9|36079.9|36204.8|36084.8|36196.5|36076.5|20
1646706640000|2022-03-08 02:30:40|36200.2|36080.2|36202.4|36082.4|36202.8|36082.8|36200.2|36080.2|21
1646706650000|2022-03-08 02:30:50|36202.6|36082.6|36200.2|36080.2|36206.4|36086.4|36199.1|36079.1|19
1646706660000|2022-03-08 02:31:00|36199.9|36079.9|36204.3|36084.3|36204.9|36084.9|36199.9|36079.9|13
1646706670000|2022-03-08 02:31:10|36204.1|36084.1|36204.2|36084.2|36204.7|36084.7|36197.5|36077.5|20
1646706680000|2022-03-08 02:31:20|36204.1|36084.1|36208|36088|36208.3|36088.3|36203.1|36083.1|22
1646706690000|2022-03-08 02:31:30|36207.5|36087.5|36208.6|36088.6|36208.6|36088.6|36202.3|36082.3|17
1646706700000|2022-03-08 02:31:40|36208.2|36088.2|36210.6|36090.6|36211.1|36091.1|36207.1|36087.1|20
1646706710000|2022-03-08 02:31:50|36210.8|36090.8|36211.9|36091.9|36212.1|36092.1|36210.6|36090.6|19
1646706720000|2022-03-08 02:32:00|36211.6|36091.6|36212.2|36092.2|36213.8|36093.8|36206.9|36086.9|13
1646706730000|2022-03-08 02:32:10|36212.4|36092.4|36215|36095|36215.5|36095.5|36212.4|36092.4|13
1646706740000|2022-03-08 02:32:20|36214.8|36094.8|36210.4|36090.4|36216.3|36096.3|36209.8|36089.8|19
1646706750000|2022-03-08 02:32:30|36210.2|36090.2|36210|36090|36210.3|36090.3|36200.6|36080.6|14
1646706760000|2022-03-08 02:32:40|36211.3|36091.3|36212.6|36092.6|36213.3|36093.3|36210.9|36090.9|18
1646706770000|2022-03-08 02:32:50|36212.4|36092.4|36217.2|36097.2|36217.2|36097.2|36212.4|36092.4|16
1646706780000|2022-03-08 02:33:00|36217.4|36097.4|36213.1|36093.1|36217.4|36097.4|36201.7|36081.7|20
1646706790000|2022-03-08 02:33:10|36212.6|36092.6|36212|36092|36215.1|36095.1|36210.3|36090.3|21
1646706800000|2022-03-08 02:33:20|36211.8|36091.8|36208.6|36088.6|36211.8|36091.8|36202.8|36082.8|14
1646706810000|2022-03-08 02:33:30|36208.1|36088.1|36209.9|36089.9|36211.9|36091.9|36208.1|36088.1|16
1646706820000|2022-03-08 02:33:40|36210|36090|36208.9|36088.9|36210.3|36090.3|36206.1|36086.1|16
1646706830000|2022-03-08 02:33:50|36209|36089|36211.6|36091.6|36212.4|36092.4|36209|36089|16
1646706840000|2022-03-08 02:34:00|36211.1|36091.1|36212.2|36092.2|36213.2|36093.2|36210.6|36090.6|20
1646706850000|2022-03-08 02:34:10|36212.5|36092.5|36210.2|36090.2|36212.6|36092.6|36203|36083|22
1646706860000|2022-03-08 02:34:20|36210.1|36090.1|36211|36091|36211.7|36091.7|36208.6|36088.6|17
1646706870000|2022-03-08 02:34:30|36210.9|36090.9|36208.7|36088.7|36210.9|36090.9|36205.7|36085.7|15
1646706880000|2022-03-08 02:34:40|36208.8|36088.8|36209.4|36089.4|36209.9|36089.9|36207.6|36087.6|14
1646706890000|2022-03-08 02:34:50|36209.5|36089.5|36209.6|36089.6|36210.2|36090.2|36208.8|36088.8|18
1646706900000|2022-03-08 02:35:00|36210.1|36090.1|36207.7|36087.7|36210.2|36090.2|36200.9|36080.9|22
1646706910000|2022-03-08 02:35:10|36208.3|36088.3|36207.3|36087.3|36208.3|36088.3|36205.6|36085.6|20
1646706920000|2022-03-08 02:35:20|36207.4|36087.4|36210|36090|36210.3|36090.3|36206.9|36086.9|22
1646706930000|2022-03-08 02:35:30|36209.5|36089.5|36210.3|36090.3|36210.3|36090.3|36204.6|36084.6|16
1646706940000|2022-03-08 02:35:40|36206.9|36086.9|36209.9|36089.9|36212.1|36092.1|36205.8|36085.8|24
1646706950000|2022-03-08 02:35:50|36209.2|36089.2|36208.4|36088.4|36209.5|36089.5|36207.2|36087.2|15
1646706960000|2022-03-08 02:36:00|36208|36088|36206|36086|36208|36088|36205.4|36085.4|6
1646706970000|2022-03-08 02:36:10|36205.7|36085.7|36205.8|36085.8|36205.8|36085.8|36198.9|36078.9|22
1646706980000|2022-03-08 02:36:20|36205.3|36085.3|36205.7|36085.7|36207|36087|36204.6|36084.6|18
1646706990000|2022-03-08 02:36:30|36206|36086|36208.5|36088.5|36209.2|36089.2|36202.3|36082.3|20
1646707000000|2022-03-08 02:36:40|36209.3|36089.3|36208.9|36088.9|36209.3|36089.3|36208|36088|14
1646707010000|2022-03-08 02:36:50|36196|36076|36204.1|36084.1|36204.4|36084.4|36196|36076|12
1646707020000|2022-03-08 02:37:00|36204.8|36084.8|36208.5|36088.5|36208.5|36088.5|36203.8|36083.8|19
1646707030000|2022-03-08 02:37:10|36208.4|36088.4|36207.2|36087.2|36208.4|36088.4|36206.6|36086.6|15
1646707040000|2022-03-08 02:37:20|36206.9|36086.9|36202.6|36082.6|36206.9|36086.9|36202|36082|18
1646707050000|2022-03-08 02:37:30|36202.7|36082.7|36201.5|36081.5|36202.7|36082.7|36200.1|36080.1|22
1646707060000|2022-03-08 02:37:40|36200.9|36080.9|36197.3|36077.3|36201.3|36081.3|36196.9|36076.9|21
1646707070000|2022-03-08 02:37:50|36197|36077|36194.6|36074.6|36200.5|36080.5|36194.3|36074.3|19
1646707080000|2022-03-08 02:38:00|36195.1|36075.1|36194.9|36074.9|36196.5|36076.5|36194|36074|19
1646707090000|2022-03-08 02:38:10|36195.3|36075.3|36195.3|36075.3|36195.8|36075.8|36195.1|36075.1|10
1646707100000|2022-03-08 02:38:20|36195.1|36075.1|36192.5|36072.5|36195.9|36075.9|36191.4|36071.4|13
1646707110000|2022-03-08 02:38:30|36195.3|36075.3|36199.4|36079.4|36200.1|36080.1|36195.3|36075.3|19
1646707120000|2022-03-08 02:38:40|36199|36079|36202.1|36082.1|36203.3|36083.3|36191.1|36071.1|19
1646707130000|2022-03-08 02:38:50|36201.7|36081.7|36192.8|36072.8|36202|36082|36192.2|36072.2|17
1646707140000|2022-03-08 02:39:00|36194.1|36074.1|36201.1|36081.1|36201.1|36081.1|36194.1|36074.1|18
1646707150000|2022-03-08 02:39:10|36201.2|36081.2|36201.5|36081.5|36201.7|36081.7|36200.9|36080.9|10
1646707160000|2022-03-08 02:39:20|36201.3|36081.3|36206.1|36086.1|36207.2|36087.2|36201.3|36081.3|16
1646707170000|2022-03-08 02:39:30|36205.3|36085.3|36199.2|36079.2|36205.8|36085.8|36199.2|36079.2|16
1646707180000|2022-03-08 02:39:40|36199.1|36079.1|36201.1|36081.1|36203.9|36083.9|36199.1|36079.1|18
1646707190000|2022-03-08 02:39:50|36204.1|36084.1|36204.4|36084.4|36204.5|36084.5|36199.8|36079.8|11
1646707200000|2022-03-08 02:40:00|36205.9|36085.9|36207.7|36087.7|36208.2|36088.2|36205.2|36085.2|15
1646707210000|2022-03-08 02:40:10|36209.4|36089.4|36209.6|36089.6|36210.3|36090.3|36207.9|36087.9|15
1646707220000|2022-03-08 02:40:20|36209.1|36089.1|36207|36087|36212.2|36092.2|36203.9|36083.9|15
1646707230000|2022-03-08 02:40:30|36207.3|36087.3|36211.2|36091.2|36211.3|36091.3|36207.3|36087.3|14
1646707240000|2022-03-08 02:40:40|36213.9|36093.9|36213.6|36093.6|36215.8|36095.8|36212.6|36092.6|16
1646707250000|2022-03-08 02:40:50|36213.4|36093.4|36211.8|36091.8|36215|36095|36208.1|36088.1|14
1646707260000|2022-03-08 02:41:00|36213.2|36093.2|36212.8|36092.8|36213.5|36093.5|36211.5|36091.5|15
1646707270000|2022-03-08 02:41:10|36213|36093|36210.3|36090.3|36214.5|36094.5|36203.2|36083.2|18
1646707280000|2022-03-08 02:41:20|36213.3|36093.3|36212.9|36092.9|36214.2|36094.2|36212|36092|13
1646707290000|2022-03-08 02:41:30|36216.2|36096.2|36213.2|36093.2|36216.2|36096.2|36211.8|36091.8|16
1646707300000|2022-03-08 02:41:40|36213.5|36093.5|36213.4|36093.4|36214.2|36094.2|36212.4|36092.4|18
1646707310000|2022-03-08 02:41:50|36213|36093|36209.9|36089.9|36213.1|36093.1|36209.9|36089.9|19
1646707320000|2022-03-08 02:42:00|36209.6|36089.6|36209|36089|36209.7|36089.7|36198.2|36078.2|17
1646707330000|2022-03-08 02:42:10|36209.3|36089.3|36205.1|36085.1|36209.3|36089.3|36204.6|36084.6|16
1646707340000|2022-03-08 02:42:20|36205.8|36085.8|36205.5|36085.5|36206.6|36086.6|36205.5|36085.5|20
1646707350000|2022-03-08 02:42:30|36206.4|36086.4|36204.6|36084.6|36206.8|36086.8|36203.3|36083.3|15
1646707360000|2022-03-08 02:42:40|36205.1|36085.1|36205.1|36085.1|36206|36086|36204.2|36084.2|16
1646707370000|2022-03-08 02:42:50|36205.8|36085.8|36205.7|36085.7|36206|36086|36205.1|36085.1|10
1646707380000|2022-03-08 02:43:00|36205.5|36085.5|36205.9|36085.9|36205.9|36085.9|36202.8|36082.8|20
1646707390000|2022-03-08 02:43:10|36205.6|36085.6|36205.7|36085.7|36206.8|36086.8|36192.1|36072.1|20
1646707400000|2022-03-08 02:43:20|36205.6|36085.6|36205.4|36085.4|36207.3|36087.3|36204.8|36084.8|13
1646707410000|2022-03-08 02:43:30|36206.5|36086.5|36205.2|36085.2|36206.5|36086.5|36197.3|36077.3|18
1646707420000|2022-03-08 02:43:40|36204.9|36084.9|36206.2|36086.2|36206.7|36086.7|36204.9|36084.9|14
1646707430000|2022-03-08 02:43:50|36206|36086|36203.4|36083.4|36207.3|36087.3|36202.8|36082.8|15
1646707440000|2022-03-08 02:44:00|36203.3|36083.3|36194.2|36074.2|36203.3|36083.3|36191.9|36071.9|15
1646707450000|2022-03-08 02:44:10|36196.1|36076.1|36202.4|36082.4|36202.4|36082.4|36196.1|36076.1|14
1646707460000|2022-03-08 02:44:20|36203.6|36083.6|36201.4|36081.4|36203.6|36083.6|36201.3|36081.3|13
1646707470000|2022-03-08 02:44:30|36201.8|36081.8|36200.8|36080.8|36202.8|36082.8|36197.3|36077.3|18
1646707480000|2022-03-08 02:44:40|36201|36081|36199.6|36079.6|36201|36081|36199.6|36079.6|13
1646707490000|2022-03-08 02:44:50|36201.2|36081.2|36203.1|36083.1|36204.1|36084.1|36195.6|36075.6|17
1646707500000|2022-03-08 02:45:00|36203.3|36083.3|36202.8|36082.8|36203.6|36083.6|36202.2|36082.2|17
1646707510000|2022-03-08 02:45:10|36202.9|36082.9|36202.5|36082.5|36204|36084|36201|36081|17
1646707520000|2022-03-08 02:45:20|36202.9|36082.9|36202.3|36082.3|36204.4|36084.4|36195.2|36075.2|18
1646707530000|2022-03-08 02:45:30|36201.8|36081.8|36203.4|36083.4|36203.7|36083.7|36201.1|36081.1|17
1646707540000|2022-03-08 02:45:40|36202.6|36082.6|36206|36086|36206.6|36086.6|36198.7|36078.7|16
1646707550000|2022-03-08 02:45:50|36205.7|36085.7|36204.8|36084.8|36206|36086|36204.8|36084.8|9
1646707560000|2022-03-08 02:46:00|36206.6|36086.6|36208.7|36088.7|36209.9|36089.9|36199|36079|18
1646707570000|2022-03-08 02:46:10|36208.5|36088.5|36209.3|36089.3|36209.3|36089.3|36206.3|36086.3|19
1646707580000|2022-03-08 02:46:20|36209|36089|36215.4|36095.4|36217.1|36097.1|36208.8|36088.8|17
1646707590000|2022-03-08 02:46:30|36216.2|36096.2|36213.6|36093.6|36217.4|36097.4|36208.8|36088.8|21
1646707600000|2022-03-08 02:46:40|36213.4|36093.4|36212.9|36092.9|36214.4|36094.4|36211.7|36091.7|22
1646707610000|2022-03-08 02:46:50|36212.6|36092.6|36214.1|36094.1|36214.5|36094.5|36207.3|36087.3|14
1646707620000|2022-03-08 02:47:00|36213.9|36093.9|36211.6|36091.6|36213.9|36093.9|36210.1|36090.1|24
1646707630000|2022-03-08 02:47:10|36212.5|36092.5|36212.1|36092.1|36212.5|36092.5|36211|36091|19
1646707640000|2022-03-08 02:47:20|36211.7|36091.7|36212.8|36092.8|36213|36093|36211.2|36091.2|17
1646707650000|2022-03-08 02:47:30|36212.1|36092.1|36212.9|36092.9|36214.2|36094.2|36211.7|36091.7|14
1646707660000|2022-03-08 02:47:40|36213|36093|36216.4|36096.4|36216.4|36096.4|36213|36093|14
1646707670000|2022-03-08 02:47:50|36212.9|36092.9|36214.6|36094.6|36216.7|36096.7|36212.7|36092.7|18
1646707680000|2022-03-08 02:48:00|36213|36093|36214.4|36094.4|36214.9|36094.9|36213|36093|8
1646707690000|2022-03-08 02:48:10|36214.1|36094.1|36215|36095|36215.3|36095.3|36213.3|36093.3|20
1646707700000|2022-03-08 02:48:20|36214.9|36094.9|36215|36095|36215.8|36095.8|36214|36094|15
1646707710000|2022-03-08 02:48:30|36214.7|36094.7|36210.5|36090.5|36215.8|36095.8|36205.4|36085.4|17
1646707720000|2022-03-08 02:48:40|36209.6|36089.6|36217.5|36097.5|36222|36102|36209.6|36089.6|17
1646707730000|2022-03-08 02:48:50|36221.3|36101.3|36217.9|36097.9|36221.9|36101.9|36214.7|36094.7|22
1646707740000|2022-03-08 02:49:00|36217.5|36097.5|36217.6|36097.6|36218.9|36098.9|36216.8|36096.8|21
1646707750000|2022-03-08 02:49:10|36217.5|36097.5|36216.7|36096.7|36218.3|36098.3|36216.2|36096.2|21
1646707760000|2022-03-08 02:49:20|36216.6|36096.6|36215.8|36095.8|36219.4|36099.4|36215.8|36095.8|15
1646707770000|2022-03-08 02:49:30|36216.5|36096.5|36215.6|36095.6|36218.3|36098.3|36215.2|36095.2|19
1646707780000|2022-03-08 02:49:40|36215.3|36095.3|36215|36095|36216.6|36096.6|36214.9|36094.9|17
1646707790000|2022-03-08 02:49:50|36216.8|36096.8|36217|36097|36217|36097|36213.6|36093.6|23
1646707800000|2022-03-08 02:50:00|36216.7|36096.7|36218.3|36098.3|36218.3|36098.3|36216.2|36096.2|14
1646707810000|2022-03-08 02:50:10|36218.2|36098.2|36215.2|36095.2|36220.7|36100.7|36212.8|36092.8|21
1646707820000|2022-03-08 02:50:20|36214.5|36094.5|36221|36101|36221.7|36101.7|36209|36089|23
1646707830000|2022-03-08 02:50:30|36220.7|36100.7|36220.9|36100.9|36221.4|36101.4|36219.1|36099.1|19
1646707840000|2022-03-08 02:50:40|36221.6|36101.6|36220.2|36100.2|36221.6|36101.6|36219.2|36099.2|16
1646707850000|2022-03-08 02:50:50|36219.9|36099.9|36220.6|36100.6|36221.3|36101.3|36219.6|36099.6|17
1646707860000|2022-03-08 02:51:00|36220.2|36100.2|36219.2|36099.2|36220.4|36100.4|36218.5|36098.5|12
1646707870000|2022-03-08 02:51:10|36219.6|36099.6|36218.2|36098.2|36221.6|36101.6|36218.2|36098.2|13
1646707880000|2022-03-08 02:51:20|36218.1|36098.1|36218.9|36098.9|36219.1|36099.1|36217.8|36097.8|19
1646707890000|2022-03-08 02:51:30|36219.2|36099.2|36219.4|36099.4|36219.4|36099.4|36216.8|36096.8|11
1646707900000|2022-03-08 02:51:40|36218.9|36098.9|36218.5|36098.5|36220.7|36100.7|36216.7|36096.7|14
1646707910000|2022-03-08 02:51:50|36219.1|36099.1|36219.2|36099.2|36219.3|36099.3|36218.2|36098.2|20
1646707920000|2022-03-08 02:52:00|36219.1|36099.1|36217.6|36097.6|36219.1|36099.1|36216.1|36096.1|15
1646707930000|2022-03-08 02:52:10|36217.4|36097.4|36217.4|36097.4|36219|36099|36217.3|36097.3|11
1646707940000|2022-03-08 02:52:20|36217.5|36097.5|36218.9|36098.9|36220.2|36100.2|36217.3|36097.3|17
1646707950000|2022-03-08 02:52:30|36217.7|36097.7|36217.5|36097.5|36219.2|36099.2|36216.5|36096.5|15
1646707960000|2022-03-08 02:52:40|36217.4|36097.4|36215.7|36095.7|36218.4|36098.4|36215.7|36095.7|21
1646707970000|2022-03-08 02:52:50|36216|36096|36216.4|36096.4|36217.6|36097.6|36215.8|36095.8|17
1646707980000|2022-03-08 02:53:00|36216.3|36096.3|36216.3|36096.3|36217.1|36097.1|36215.7|36095.7|12
1646707990000|2022-03-08 02:53:10|36217.3|36097.3|36216.8|36096.8|36217.5|36097.5|36215.9|36095.9|16
1646708000000|2022-03-08 02:53:20|36216.4|36096.4|36217.9|36097.9|36218.2|36098.2|36216.3|36096.3|12
1646708010000|2022-03-08 02:53:30|36220|36100|36218.9|36098.9|36220.7|36100.7|36217.3|36097.3|21
1646708020000|2022-03-08 02:53:40|36220.5|36100.5|36219.3|36099.3|36221.3|36101.3|36217.9|36097.9|18
1646708030000|2022-03-08 02:53:50|36219.6|36099.6|36216.2|36096.2|36219.6|36099.6|36212.1|36092.1|20
1646708040000|2022-03-08 02:54:00|36215.7|36095.7|36218.8|36098.8|36220.2|36100.2|36215.1|36095.1|20
1646708050000|2022-03-08 02:54:10|36218.9|36098.9|36219.5|36099.5|36220.3|36100.3|36206.3|36086.3|18
1646708060000|2022-03-08 02:54:20|36219.6|36099.6|36215|36095|36219.6|36099.6|36209.1|36089.1|17
1646708070000|2022-03-08 02:54:30|36214.5|36094.5|36216.5|36096.5|36216.5|36096.5|36214.5|36094.5|7
1646708080000|2022-03-08 02:54:40|36216.7|36096.7|36217.2|36097.2|36218|36098|36213.1|36093.1|14
1646708090000|2022-03-08 02:54:50|36217|36097|36215.3|36095.3|36218.3|36098.3|36214|36094|15
1646708100000|2022-03-08 02:55:00|36216.6|36096.6|36217.6|36097.6|36218|36098|36215.2|36095.2|23
1646708110000|2022-03-08 02:55:10|36217.4|36097.4|36215.8|36095.8|36217.7|36097.7|36212.9|36092.9|17
1646708120000|2022-03-08 02:55:20|36215.6|36095.6|36212.8|36092.8|36217.9|36097.9|36212.8|36092.8|17
1646708130000|2022-03-08 02:55:30|36213.8|36093.8|36215.8|36095.8|36216.7|36096.7|36213.4|36093.4|15
1646708140000|2022-03-08 02:55:40|36216.1|36096.1|36217|36097|36218.3|36098.3|36216.1|36096.1|15
1646708150000|2022-03-08 02:55:50|36216.9|36096.9|36214.8|36094.8|36222.3|36102.3|36208.5|36088.5|17
1646708160000|2022-03-08 02:56:00|36216.3|36096.3|36218.5|36098.5|36224.6|36104.6|36215|36095|22
1646708170000|2022-03-08 02:56:10|36219.1|36099.1|36218.5|36098.5|36220.4|36100.4|36218.4|36098.4|20
1646708180000|2022-03-08 02:56:20|36218.8|36098.8|36219.3|36099.3|36220.9|36100.9|36218.5|36098.5|19
1646708190000|2022-03-08 02:56:30|36219.2|36099.2|36216.1|36096.1|36219.8|36099.8|36215.8|36095.8|22
1646708200000|2022-03-08 02:56:40|36215.9|36095.9|36216.3|36096.3|36216.7|36096.7|36215.8|36095.8|15
1646708210000|2022-03-08 02:56:50|36216.7|36096.7|36217.2|36097.2|36217.2|36097.2|36215.9|36095.9|19
1646708220000|2022-03-08 02:57:00|36219|36099|36222.4|36102.4|36223.9|36103.9|36218.7|36098.7|18
1646708230000|2022-03-08 02:57:10|36222.6|36102.6|36221.1|36101.1|36223.3|36103.3|36220.2|36100.2|19
1646708240000|2022-03-08 02:57:20|36220.3|36100.3|36223.3|36103.3|36223.8|36103.8|36220.3|36100.3|20
1646708250000|2022-03-08 02:57:30|36224.1|36104.1|36229.4|36109.4|36230.1|36110.1|36224.1|36104.1|20
1646708260000|2022-03-08 02:57:40|36229.8|36109.8|36229.3|36109.3|36231.6|36111.6|36229.2|36109.2|19
1646708270000|2022-03-08 02:57:50|36228|36108|36227.5|36107.5|36228.7|36108.7|36225.5|36105.5|20
1646708280000|2022-03-08 02:58:00|36227|36107|36220.2|36100.2|36227.8|36107.8|36216.8|36096.8|24
1646708290000|2022-03-08 02:58:10|36222|36102|36222|36102|36222.5|36102.5|36221.1|36101.1|19
1646708300000|2022-03-08 02:58:20|36221.6|36101.6|36221.5|36101.5|36228.7|36108.7|36221.5|36101.5|21
1646708310000|2022-03-08 02:58:30|36222.3|36102.3|36236|36116|36236.5|36116.5|36222.3|36102.3|26
1646708320000|2022-03-08 02:58:40|36236.3|36116.3|36230.9|36110.9|36236.3|36116.3|36226.7|36106.7|27
1646708330000|2022-03-08 02:58:50|36230.3|36110.3|36231.9|36111.9|36231.9|36111.9|36229.9|36109.9|21
1646708340000|2022-03-08 02:59:00|36232.2|36112.2|36228.3|36108.3|36232.2|36112.2|36228|36108|22
1646708350000|2022-03-08 02:59:10|36228.1|36108.1|36225.6|36105.6|36228.3|36108.3|36224.2|36104.2|21
1646708360000|2022-03-08 02:59:20|36225.7|36105.7|36225.2|36105.2|36226.3|36106.3|36224.7|36104.7|19
1646708370000|2022-03-08 02:59:30|36225.1|36105.1|36225.4|36105.4|36226|36106|36224.8|36104.8|18
1646708380000|2022-03-08 02:59:40|36225.3|36105.3|36224.7|36104.7|36226.2|36106.2|36213.1|36093.1|23
1646708390000|2022-03-08 02:59:50|36225.8|36105.8|36224.9|36104.9|36225.8|36105.8|36218.1|36098.1|23
1646708400000|2022-03-08 03:00:00|36225.2|36105.2|36228.1|36108.1|36229.3|36109.3|36225|36105|19
1646708410000|2022-03-08 03:00:10|36229.2|36109.2|36228.5|36108.5|36229.9|36109.9|36227.9|36107.9|13
1646708420000|2022-03-08 03:00:20|36228.8|36108.8|36224.3|36104.3|36228.8|36108.8|36222|36102|16
1646708430000|2022-03-08 03:00:30|36224.1|36104.1|36228.5|36108.5|36228.5|36108.5|36223.2|36103.2|18
1646708440000|2022-03-08 03:00:40|36228.6|36108.6|36235.4|36115.4|36235.9|36115.9|36223.4|36103.4|18
1646708450000|2022-03-08 03:00:50|36235.6|36115.6|36235.1|36115.1|36235.7|36115.7|36233.2|36113.2|19
1646708460000|2022-03-08 03:01:00|36235.7|36115.7|36231.8|36111.8|36235.7|36115.7|36229.2|36109.2|18
1646708470000|2022-03-08 03:01:10|36232.4|36112.4|36234.5|36114.5|36235.5|36115.5|36232.2|36112.2|15
1646708480000|2022-03-08 03:01:20|36234.3|36114.3|36238.6|36118.6|36238.9|36118.9|36225.8|36105.8|21
1646708490000|2022-03-08 03:01:30|36238.4|36118.4|36237.5|36117.5|36238.7|36118.7|36237|36117|10
1646708500000|2022-03-08 03:01:40|36237.7|36117.7|36232.3|36112.3|36238.2|36118.2|36232.3|36112.3|17
1646708510000|2022-03-08 03:01:50|36234.1|36114.1|36235.2|36115.2|36236.3|36116.3|36229.5|36109.5|20
1646708520000|2022-03-08 03:02:00|36235.3|36115.3|36228.4|36108.4|36235.3|36115.3|36226.5|36106.5|18
1646708530000|2022-03-08 03:02:10|36228.6|36108.6|36231.7|36111.7|36233.3|36113.3|36227.9|36107.9|20
1646708540000|2022-03-08 03:02:20|36232.7|36112.7|36232.8|36112.8|36232.8|36112.8|36220.4|36100.4|19
1646708550000|2022-03-08 03:02:30|36232.1|36112.1|36233.5|36113.5|36234.1|36114.1|36232.1|36112.1|19
1646708560000|2022-03-08 03:02:40|36233.2|36113.2|36228.8|36108.8|36234.2|36114.2|36225.2|36105.2|17
1646708570000|2022-03-08 03:02:50|36231.2|36111.2|36230.9|36110.9|36232.2|36112.2|36230|36110|22
1646708580000|2022-03-08 03:03:00|36230.6|36110.6|36225.9|36105.9|36231|36111|36225.9|36105.9|15
1646708590000|2022-03-08 03:03:10|36227.1|36107.1|36232.4|36112.4|36232.9|36112.9|36227.1|36107.1|20
1646708600000|2022-03-08 03:03:20|36232.6|36112.6|36233.4|36113.4|36233.6|36113.6|36222.6|36102.6|17
1646708610000|2022-03-08 03:03:30|36233.2|36113.2|36231.5|36111.5|36233.2|36113.2|36229.9|36109.9|19
1646708620000|2022-03-08 03:03:40|36230.4|36110.4|36226.9|36106.9|36230.9|36110.9|36224.4|36104.4|19
1646708630000|2022-03-08 03:03:50|36226.8|36106.8|36228.4|36108.4|36229.1|36109.1|36226.8|36106.8|15
1646708640000|2022-03-08 03:04:00|36228.1|36108.1|36230.8|36110.8|36231|36111|36227.8|36107.8|15
1646708650000|2022-03-08 03:04:10|36230.5|36110.5|36230.2|36110.2|36230.6|36110.6|36220.5|36100.5|10
1646708660000|2022-03-08 03:04:20|36229.8|36109.8|36231.3|36111.3|36231.8|36111.8|36229.7|36109.7|17
1646708670000|2022-03-08 03:04:30|36229.1|36109.1|36222.9|36102.9|36229.1|36109.1|36222.1|36102.1|19
1646708680000|2022-03-08 03:04:40|36223.5|36103.5|36223.3|36103.3|36227.3|36107.3|36220.2|36100.2|20
1646708690000|2022-03-08 03:04:50|36222.8|36102.8|36225.5|36105.5|36225.5|36105.5|36222.4|36102.4|12
1646708700000|2022-03-08 03:05:00|36225.6|36105.6|36223|36103|36225.7|36105.7|36222.3|36102.3|24
1646708710000|2022-03-08 03:05:10|36223.1|36103.1|36222.9|36102.9|36224|36104|36221.4|36101.4|22
1646708720000|2022-03-08 03:05:20|36223.2|36103.2|36220.9|36100.9|36223.2|36103.2|36219.1|36099.1|18
1646708730000|2022-03-08 03:05:30|36221.1|36101.1|36219.7|36099.7|36221.6|36101.6|36217.8|36097.8|19
1646708740000|2022-03-08 03:05:40|36220.7|36100.7|36218|36098|36220.7|36100.7|36213.8|36093.8|21
1646708750000|2022-03-08 03:05:50|36218.2|36098.2|36219.5|36099.5|36220.7|36100.7|36218.2|36098.2|15
1646708760000|2022-03-08 03:06:00|36217.1|36097.1|36214.3|36094.3|36218.2|36098.2|36212.9|36092.9|21
1646708770000|2022-03-08 03:06:10|36214.4|36094.4|36216.8|36096.8|36217.1|36097.1|36213.8|36093.8|12
1646708780000|2022-03-08 03:06:20|36216.5|36096.5|36217|36097|36217.2|36097.2|36214.7|36094.7|16
1646708790000|2022-03-08 03:06:30|36217.3|36097.3|36217.2|36097.2|36218.8|36098.8|36215.9|36095.9|14
1646708800000|2022-03-08 03:06:40|36217|36097|36217.2|36097.2|36217.3|36097.3|36216.7|36096.7|7
1646708810000|2022-03-08 03:06:50|36217.3|36097.3|36217.5|36097.5|36218.8|36098.8|36217.1|36097.1|13
1646708820000|2022-03-08 03:07:00|36217.4|36097.4|36215.7|36095.7|36217.4|36097.4|36215.2|36095.2|15
1646708830000|2022-03-08 03:07:10|36215.6|36095.6|36216.8|36096.8|36216.8|36096.8|36213.2|36093.2|18
1646708840000|2022-03-08 03:07:20|36216.7|36096.7|36216.4|36096.4|36217.4|36097.4|36215.9|36095.9|16
1646708850000|2022-03-08 03:07:30|36216.5|36096.5|36211|36091|36217.4|36097.4|36210.4|36090.4|16
1646708860000|2022-03-08 03:07:40|36212.9|36092.9|36218.8|36098.8|36218.9|36098.9|36212.1|36092.1|14
1646708870000|2022-03-08 03:07:50|36218.7|36098.7|36220|36100|36221.1|36101.1|36209.3|36089.3|16
1646708880000|2022-03-08 03:08:00|36219.1|36099.1|36215.3|36095.3|36220.3|36100.3|36213.2|36093.2|11
1646708890000|2022-03-08 03:08:10|36221.2|36101.2|36219|36099|36221.2|36101.2|36219|36099|14
1646708900000|2022-03-08 03:08:20|36218.9|36098.9|36220.5|36100.5|36220.8|36100.8|36218.9|36098.9|7
1646708910000|2022-03-08 03:08:30|36220.6|36100.6|36214.6|36094.6|36221.1|36101.1|36214|36094|8
1646708920000|2022-03-08 03:08:40|36215.9|36095.9|36220.5|36100.5|36221.1|36101.1|36215.9|36095.9|8
1646708930000|2022-03-08 03:08:50|36220.6|36100.6|36213.9|36093.9|36220.7|36100.7|36207.5|36087.5|12
1646708940000|2022-03-08 03:09:00|36219.2|36099.2|36220.4|36100.4|36221|36101|36217.6|36097.6|20
1646708950000|2022-03-08 03:09:10|36220.5|36100.5|36214.8|36094.8|36220.9|36100.9|36214.1|36094.1|14
1646708960000|2022-03-08 03:09:20|36215.8|36095.8|36221|36101|36221.4|36101.4|36215.8|36095.8|17
1646708970000|2022-03-08 03:09:30|36221.1|36101.1|36216.4|36096.4|36224.2|36104.2|36213.7|36093.7|13
1646708980000|2022-03-08 03:09:40|36215.4|36095.4|36220.2|36100.2|36222.5|36102.5|36215.4|36095.4|20
1646708990000|2022-03-08 03:09:50|36219.3|36099.3|36219.7|36099.7|36220.3|36100.3|36218.9|36098.9|13
1646709000000|2022-03-08 03:10:00|36215.6|36095.6|36216.6|36096.6|36217.4|36097.4|36206.9|36086.9|22
1646709010000|2022-03-08 03:10:10|36215.9|36095.9|36218.2|36098.2|36218.2|36098.2|36214.3|36094.3|12
1646709020000|2022-03-08 03:10:20|36218.6|36098.6|36218.2|36098.2|36219.1|36099.1|36217.6|36097.6|16
1646709030000|2022-03-08 03:10:30|36218.5|36098.5|36218.9|36098.9|36219.3|36099.3|36218.2|36098.2|14
1646709040000|2022-03-08 03:10:40|36219|36099|36219.2|36099.2|36219.2|36099.2|36217.7|36097.7|12
1646709050000|2022-03-08 03:10:50|36219.6|36099.6|36218.3|36098.3|36219.8|36099.8|36216.7|36096.7|15
1646709060000|2022-03-08 03:11:00|36218.1|36098.1|36219|36099|36219.8|36099.8|36209.8|36089.8|19
1646709070000|2022-03-08 03:11:10|36219.4|36099.4|36218.2|36098.2|36219.4|36099.4|36212.5|36092.5|16
1646709080000|2022-03-08 03:11:20|36220.4|36100.4|36224.6|36104.6|36224.6|36104.6|36220.4|36100.4|10
1646709090000|2022-03-08 03:11:30|36224.7|36104.7|36226.9|36106.9|36228.4|36108.4|36222.7|36102.7|14
1646709100000|2022-03-08 03:11:40|36227.1|36107.1|36227.7|36107.7|36228.3|36108.3|36226.3|36106.3|18
1646709110000|2022-03-08 03:11:50|36227.8|36107.8|36223.4|36103.4|36227.8|36107.8|36219.9|36099.9|20
1646709120000|2022-03-08 03:12:00|36223.7|36103.7|36225.2|36105.2|36227.4|36107.4|36222.9|36102.9|14
1646709130000|2022-03-08 03:12:10|36225.5|36105.5|36227.1|36107.1|36227.5|36107.5|36225.4|36105.4|15
1646709140000|2022-03-08 03:12:20|36227.4|36107.4|36227.1|36107.1|36227.8|36107.8|36226.3|36106.3|19
1646709150000|2022-03-08 03:12:30|36227.2|36107.2|36226.2|36106.2|36228.1|36108.1|36225.8|36105.8|20
1646709160000|2022-03-08 03:12:40|36226.7|36106.7|36226.4|36106.4|36227|36107|36223.8|36103.8|16
1646709170000|2022-03-08 03:12:50|36226.5|36106.5|36229.4|36109.4|36229.4|36109.4|36224|36104|16
1646709180000|2022-03-08 03:13:00|36229.3|36109.3|36228.3|36108.3|36229.9|36109.9|36227.8|36107.8|19
1646709190000|2022-03-08 03:13:10|36228.4|36108.4|36227.1|36107.1|36228.8|36108.8|36227.1|36107.1|15
1646709200000|2022-03-08 03:13:20|36227.6|36107.6|36227.3|36107.3|36228|36108|36226|36106|21
1646709210000|2022-03-08 03:13:30|36227|36107|36228|36108|36228.2|36108.2|36227|36107|14
1646709220000|2022-03-08 03:13:40|36227.2|36107.2|36227.7|36107.7|36228|36108|36224.4|36104.4|18
1646709230000|2022-03-08 03:13:50|36227.9|36107.9|36228.3|36108.3|36228.8|36108.8|36227.5|36107.5|16
1646709240000|2022-03-08 03:14:00|36228.5|36108.5|36228.7|36108.7|36229.5|36109.5|36228.4|36108.4|13
1646709250000|2022-03-08 03:14:10|36228.8|36108.8|36229.7|36109.7|36230.4|36110.4|36228.1|36108.1|19
1646709260000|2022-03-08 03:14:20|36229.9|36109.9|36227.7|36107.7|36230.2|36110.2|36226.6|36106.6|22
1646709270000|2022-03-08 03:14:30|36227.3|36107.3|36226.1|36106.1|36227.8|36107.8|36225.1|36105.1|16
1646709280000|2022-03-08 03:14:40|36225.6|36105.6|36225.4|36105.4|36225.8|36105.8|36223.4|36103.4|23
1646709290000|2022-03-08 03:14:50|36225.3|36105.3|36223.2|36103.2|36225.3|36105.3|36219.6|36099.6|13
1646709300000|2022-03-08 03:15:00|36224.2|36104.2|36226.6|36106.6|36226.6|36106.6|36224.1|36104.1|14
1646709310000|2022-03-08 03:15:10|36228.2|36108.2|36229.9|36109.9|36229.9|36109.9|36228.2|36108.2|15
1646709320000|2022-03-08 03:15:20|36230.3|36110.3|36233.6|36113.6|36233.8|36113.8|36222.9|36102.9|20
1646709330000|2022-03-08 03:15:30|36234.1|36114.1|36232.4|36112.4|36234.1|36114.1|36231.1|36111.1|16
1646709340000|2022-03-08 03:15:40|36232|36112|36231.7|36111.7|36232.5|36112.5|36231.6|36111.6|11
1646709350000|2022-03-08 03:15:50|36231.8|36111.8|36229.4|36109.4|36232.2|36112.2|36227.3|36107.3|16
1646709360000|2022-03-08 03:16:00|36229.2|36109.2|36230.1|36110.1|36231.4|36111.4|36221.7|36101.7|19
1646709370000|2022-03-08 03:16:10|36230.3|36110.3|36229.3|36109.3|36231.6|36111.6|36227.1|36107.1|17
1646709380000|2022-03-08 03:16:20|36229.7|36109.7|36230.6|36110.6|36232.1|36112.1|36228.5|36108.5|13
1646709390000|2022-03-08 03:16:30|36230.5|36110.5|36230.6|36110.6|36231|36111|36229.8|36109.8|11
1646709400000|2022-03-08 03:16:40|36230.1|36110.1|36230.3|36110.3|36230.7|36110.7|36229.7|36109.7|8
1646709410000|2022-03-08 03:16:50|36230.4|36110.4|36230.7|36110.7|36231|36111|36227.8|36107.8|14
1646709420000|2022-03-08 03:17:00|36230.5|36110.5|36227.9|36107.9|36230.9|36110.9|36227.2|36107.2|16
1646709430000|2022-03-08 03:17:10|36227.5|36107.5|36228.2|36108.2|36228.3|36108.3|36227.3|36107.3|19
1646709440000|2022-03-08 03:17:20|36227.7|36107.7|36226.5|36106.5|36227.9|36107.9|36225.5|36105.5|15
1646709450000|2022-03-08 03:17:30|36226.6|36106.6|36225.6|36105.6|36227.2|36107.2|36222|36102|14
1646709460000|2022-03-08 03:17:40|36225.5|36105.5|36226.7|36106.7|36227.1|36107.1|36225.5|36105.5|12
1646709470000|2022-03-08 03:17:50|36227.3|36107.3|36226.1|36106.1|36227.5|36107.5|36226.1|36106.1|14
1646709480000|2022-03-08 03:18:00|36226.3|36106.3|36225.8|36105.8|36226.9|36106.9|36223.6|36103.6|13
1646709490000|2022-03-08 03:18:10|36225.9|36105.9|36222.3|36102.3|36226.2|36106.2|36216.1|36096.1|16
1646709500000|2022-03-08 03:18:20|36221.7|36101.7|36230.5|36110.5|36230.7|36110.7|36221.7|36101.7|15
1646709510000|2022-03-08 03:18:30|36230.6|36110.6|36231.7|36111.7|36232|36112|36229.6|36109.6|16
1646709520000|2022-03-08 03:18:40|36232.1|36112.1|36228.7|36108.7|36232.3|36112.3|36224.8|36104.8|14
1646709530000|2022-03-08 03:18:50|36233.3|36113.3|36232.1|36112.1|36233.3|36113.3|36231.2|36111.2|20
1646709540000|2022-03-08 03:19:00|36232.8|36112.8|36234.6|36114.6|36235.6|36115.6|36232.8|36112.8|17
1646709550000|2022-03-08 03:19:10|36234.7|36114.7|36234.6|36114.6|36234.7|36114.7|36232.8|36112.8|11
1646709560000|2022-03-08 03:19:20|36235|36115|36234.9|36114.9|36235.4|36115.4|36234.3|36114.3|10
1646709570000|2022-03-08 03:19:30|36235|36115|36231.4|36111.4|36235.4|36115.4|36231.4|36111.4|8
1646709580000|2022-03-08 03:19:40|36231.2|36111.2|36231.4|36111.4|36235.3|36115.3|36225.5|36105.5|16
1646709590000|2022-03-08 03:19:50|36231.7|36111.7|36235.3|36115.3|36236.2|36116.2|36230.6|36110.6|16
1646709600000|2022-03-08 03:20:00|36235.6|36115.6|36234|36114|36235.8|36115.8|36232.5|36112.5|14
1646709610000|2022-03-08 03:20:10|36234.2|36114.2|36234.4|36114.4|36234.7|36114.7|36233.3|36113.3|13
1646709620000|2022-03-08 03:20:20|36234.6|36114.6|36234.1|36114.1|36235.3|36115.3|36233.1|36113.1|16
1646709630000|2022-03-08 03:20:30|36233.8|36113.8|36234.2|36114.2|36234.2|36114.2|36233.7|36113.7|11
1646709640000|2022-03-08 03:20:40|36233.9|36113.9|36234.7|36114.7|36234.7|36114.7|36233.7|36113.7|13
1646709650000|2022-03-08 03:20:50|36234.6|36114.6|36233.5|36113.5|36234.6|36114.6|36233.5|36113.5|12
1646709660000|2022-03-08 03:21:00|36233.3|36113.3|36232.9|36112.9|36233.6|36113.6|36231.1|36111.1|13
1646709670000|2022-03-08 03:21:10|36233.8|36113.8|36233.5|36113.5|36234.3|36114.3|36233.5|36113.5|10
1646709680000|2022-03-08 03:21:20|36234.6|36114.6|36233.5|36113.5|36234.6|36114.6|36233.5|36113.5|12
1646709690000|2022-03-08 03:21:30|36233.7|36113.7|36232.4|36112.4|36234.9|36114.9|36228.5|36108.5|12
1646709700000|2022-03-08 03:21:40|36231.5|36111.5|36235.1|36115.1|36235.2|36115.2|36230.2|36110.2|18
1646709710000|2022-03-08 03:21:50|36234.8|36114.8|36233.4|36113.4|36235|36115|36232.7|36112.7|11
1646709720000|2022-03-08 03:22:00|36233.1|36113.1|36234|36114|36234.2|36114.2|36232.2|36112.2|16
1646709730000|2022-03-08 03:22:10|36233.9|36113.9|36234|36114|36234.1|36114.1|36233.5|36113.5|8
1646709740000|2022-03-08 03:22:20|36233.7|36113.7|36234.9|36114.9|36235|36115|36229|36109|15
1646709750000|2022-03-08 03:22:30|36235|36115|36234.4|36114.4|36236|36116|36227.1|36107.1|17
1646709760000|2022-03-08 03:22:40|36234.8|36114.8|36232.4|36112.4|36235|36115|36230|36110|16
1646709770000|2022-03-08 03:22:50|36233.1|36113.1|36233.6|36113.6|36234.4|36114.4|36229.2|36109.2|11
1646709780000|2022-03-08 03:23:00|36233.7|36113.7|36232|36112|36233.7|36113.7|36230.7|36110.7|15
1646709790000|2022-03-08 03:23:10|36231.5|36111.5|36232.8|36112.8|36233.1|36113.1|36231.5|36111.5|11
1646709800000|2022-03-08 03:23:20|36233.1|36113.1|36232.8|36112.8|36233.1|36113.1|36232.5|36112.5|13
1646709810000|2022-03-08 03:23:30|36232.7|36112.7|36229.5|36109.5|36233.4|36113.4|36228.9|36108.9|17
1646709820000|2022-03-08 03:23:40|36229.4|36109.4|36228|36108|36230.5|36110.5|36226.7|36106.7|17
1646709830000|2022-03-08 03:23:50|36227.8|36107.8|36228.1|36108.1|36228.8|36108.8|36227.8|36107.8|15
1646709840000|2022-03-08 03:24:00|36228.3|36108.3|36228.5|36108.5|36229.6|36109.6|36228.2|36108.2|19
1646709850000|2022-03-08 03:24:10|36228.4|36108.4|36228.6|36108.6|36228.9|36108.9|36228|36108|8
1646709860000|2022-03-08 03:24:20|36229.2|36109.2|36227.8|36107.8|36229.2|36109.2|36227.6|36107.6|13
1646709870000|2022-03-08 03:24:30|36228.1|36108.1|36229.2|36109.2|36229.2|36109.2|36226.4|36106.4|12
1646709880000|2022-03-08 03:24:40|36229.4|36109.4|36228.5|36108.5|36229.4|36109.4|36225.6|36105.6|13
1646709890000|2022-03-08 03:24:50|36228.9|36108.9|36234.3|36114.3|36234.3|36114.3|36228.2|36108.2|15
1646709900000|2022-03-08 03:25:00|36234.4|36114.4|36229.4|36109.4|36234.8|36114.8|36227.5|36107.5|17
1646709910000|2022-03-08 03:25:10|36230|36110|36227.1|36107.1|36230.7|36110.7|36227.1|36107.1|19
1646709920000|2022-03-08 03:25:20|36226.8|36106.8|36234|36114|36234.2|36114.2|36226.8|36106.8|19
1646709930000|2022-03-08 03:25:30|36233.5|36113.5|36228.6|36108.6|36234|36114|36219.5|36099.5|18
1646709940000|2022-03-08 03:25:40|36227.7|36107.7|36226|36106|36230.5|36110.5|36225.9|36105.9|13
1646709950000|2022-03-08 03:25:50|36230|36110|36230.8|36110.8|36231.2|36111.2|36225|36105|18
1646709960000|2022-03-08 03:26:00|36231.4|36111.4|36234.2|36114.2|36234.2|36114.2|36230.7|36110.7|15
1646709970000|2022-03-08 03:26:10|36233.8|36113.8|36234.5|36114.5|36235.2|36115.2|36233.8|36113.8|10
1646709980000|2022-03-08 03:26:20|36234.6|36114.6|36231.4|36111.4|36235.1|36115.1|36220.7|36100.7|16
1646709990000|2022-03-08 03:26:30|36231.5|36111.5|36232.4|36112.4|36234.8|36114.8|36231.5|36111.5|16
1646710000000|2022-03-08 03:26:40|36232.2|36112.2|36232.1|36112.1|36232.6|36112.6|36232|36112|11
1646710010000|2022-03-08 03:26:50|36232.2|36112.2|36224.8|36104.8|36232.2|36112.2|36224.8|36104.8|18
1646710020000|2022-03-08 03:27:00|36224.2|36104.2|36227.8|36107.8|36229.5|36109.5|36224.2|36104.2|16
1646710030000|2022-03-08 03:27:10|36228.3|36108.3|36232.9|36112.9|36233|36113|36227.1|36107.1|12
1646710040000|2022-03-08 03:27:20|36232.5|36112.5|36225.7|36105.7|36233|36113|36225.4|36105.4|17
1646710050000|2022-03-08 03:27:30|36228.6|36108.6|36229.1|36109.1|36229.8|36109.8|36228.4|36108.4|19
1646710060000|2022-03-08 03:27:40|36228.6|36108.6|36222.6|36102.6|36232.9|36112.9|36222.6|36102.6|16
1646710070000|2022-03-08 03:27:50|36224|36104|36234|36114|36234|36114|36224|36104|16
1646710080000|2022-03-08 03:28:00|36233.9|36113.9|36234.1|36114.1|36234.2|36114.2|36232.7|36112.7|12
1646710090000|2022-03-08 03:28:10|36233.3|36113.3|36232.3|36112.3|36233.3|36113.3|36229.8|36109.8|15
1646710100000|2022-03-08 03:28:20|36232.5|36112.5|36232.1|36112.1|36232.5|36112.5|36229.4|36109.4|14
1646710110000|2022-03-08 03:28:30|36232|36112|36231.6|36111.6|36233.2|36113.2|36231.5|36111.5|16
1646710120000|2022-03-08 03:28:40|36231.3|36111.3|36228.9|36108.9|36231.3|36111.3|36223|36103|15
1646710130000|2022-03-08 03:28:50|36229.2|36109.2|36234.5|36114.5|36235.1|36115.1|36229.2|36109.2|19
1646710140000|2022-03-08 03:29:00|36235.6|36115.6|36231.8|36111.8|36238.6|36118.6|36230.4|36110.4|20
1646710150000|2022-03-08 03:29:10|36231.5|36111.5|36233.3|36113.3|36234.2|36114.2|36231.5|36111.5|16
1646710160000|2022-03-08 03:29:20|36233.9|36113.9|36234.2|36114.2|36235|36115|36232.3|36112.3|13
1646710170000|2022-03-08 03:29:30|36235.1|36115.1|36229.5|36109.5|36236.6|36116.6|36229.5|36109.5|11
1646710180000|2022-03-08 03:29:40|36229.8|36109.8|36237.4|36117.4|36237.9|36117.9|36229|36109|18
1646710190000|2022-03-08 03:29:50|36237.9|36117.9|36227.7|36107.7|36238.5|36118.5|36227.7|36107.7|18
1646710200000|2022-03-08 03:30:00|36236.9|36116.9|36237.4|36117.4|36238|36118|36236.9|36116.9|14
1646710210000|2022-03-08 03:30:10|36237.1|36117.1|36235.7|36115.7|36237.1|36117.1|36233.6|36113.6|20
1646710220000|2022-03-08 03:30:20|36235|36115|36235.8|36115.8|36236.4|36116.4|36234.7|36114.7|18
1646710230000|2022-03-08 03:30:30|36235.7|36115.7|36232.9|36112.9|36236.6|36116.6|36232.5|36112.5|12
1646710240000|2022-03-08 03:30:40|36234.6|36114.6|36233.2|36113.2|36234.6|36114.6|36228.5|36108.5|14
1646710250000|2022-03-08 03:30:50|36231.8|36111.8|36231.2|36111.2|36232.2|36112.2|36230.6|36110.6|18
1646710260000|2022-03-08 03:31:00|36231.1|36111.1|36230.6|36110.6|36232|36112|36229.2|36109.2|16
1646710270000|2022-03-08 03:31:10|36230.3|36110.3|36230.6|36110.6|36231.5|36111.5|36230.1|36110.1|18
1646710280000|2022-03-08 03:31:20|36230.8|36110.8|36231.1|36111.1|36231.6|36111.6|36230.8|36110.8|14
1646710290000|2022-03-08 03:31:30|36232.2|36112.2|36229.7|36109.7|36232.6|36112.6|36228.7|36108.7|15
1646710300000|2022-03-08 03:31:40|36229.8|36109.8|36229.1|36109.1|36229.8|36109.8|36228.6|36108.6|18
1646710310000|2022-03-08 03:31:50|36229.2|36109.2|36228.9|36108.9|36229.3|36109.3|36228.5|36108.5|13
1646710320000|2022-03-08 03:32:00|36229.1|36109.1|36226.7|36106.7|36229.4|36109.4|36226.2|36106.2|23
1646710330000|2022-03-08 03:32:10|36227.5|36107.5|36227.1|36107.1|36228.2|36108.2|36226.8|36106.8|14
1646710340000|2022-03-08 03:32:20|36227.2|36107.2|36227.5|36107.5|36227.9|36107.9|36226.8|36106.8|13
1646710350000|2022-03-08 03:32:30|36226.8|36106.8|36227.6|36107.6|36227.7|36107.7|36226.3|36106.3|19
1646710360000|2022-03-08 03:32:40|36226.9|36106.9|36225.1|36105.1|36227.3|36107.3|36225|36105|19
1646710370000|2022-03-08 03:32:50|36225.7|36105.7|36225.5|36105.5|36227.3|36107.3|36224.5|36104.5|17
1646710380000|2022-03-08 03:33:00|36226.2|36106.2|36227.6|36107.6|36227.6|36107.6|36226.1|36106.1|16
1646710390000|2022-03-08 03:33:10|36227.1|36107.1|36226.6|36106.6|36227.1|36107.1|36226.1|36106.1|11
1646710400000|2022-03-08 03:33:20|36227.1|36107.1|36228|36108|36228.5|36108.5|36226.5|36106.5|14
1646710410000|2022-03-08 03:33:30|36228.7|36108.7|36228.4|36108.4|36228.9|36108.9|36227.3|36107.3|14
1646710420000|2022-03-08 03:33:40|36228.5|36108.5|36227.3|36107.3|36228.9|36108.9|36225.7|36105.7|17
1646710430000|2022-03-08 03:33:50|36227.8|36107.8|36228.6|36108.6|36228.6|36108.6|36225.1|36105.1|17
1646710440000|2022-03-08 03:34:00|36228.5|36108.5|36227.6|36107.6|36229|36109|36227.4|36107.4|12
1646710450000|2022-03-08 03:34:10|36228.2|36108.2|36225.8|36105.8|36228.2|36108.2|36225.7|36105.7|13
1646710460000|2022-03-08 03:34:20|36226.8|36106.8|36225.6|36105.6|36227.1|36107.1|36225.5|36105.5|18
1646710470000|2022-03-08 03:34:30|36225.8|36105.8|36227|36107|36227.1|36107.1|36225|36105|12
1646710480000|2022-03-08 03:34:40|36228.2|36108.2|36227|36107|36228.2|36108.2|36226|36106|17
1646710490000|2022-03-08 03:34:50|36226.5|36106.5|36226.5|36106.5|36226.7|36106.7|36226.4|36106.4|8
1646710500000|2022-03-08 03:35:00|36227.1|36107.1|36227.9|36107.9|36228.2|36108.2|36226.8|36106.8|15
1646710510000|2022-03-08 03:35:10|36227.8|36107.8|36226.2|36106.2|36228.2|36108.2|36226.2|36106.2|17
1646710520000|2022-03-08 03:35:20|36226.6|36106.6|36226.7|36106.7|36227.5|36107.5|36226.6|36106.6|10
1646710530000|2022-03-08 03:35:30|36226.3|36106.3|36225.4|36105.4|36227.8|36107.8|36225.1|36105.1|16
1646710540000|2022-03-08 03:35:40|36225.3|36105.3|36226.3|36106.3|36226.3|36106.3|36223.6|36103.6|15
1646710550000|2022-03-08 03:35:50|36226.2|36106.2|36224.8|36104.8|36226.2|36106.2|36224.3|36104.3|13
1646710560000|2022-03-08 03:36:00|36225.1|36105.1|36224|36104|36226.7|36106.7|36222.9|36102.9|15
1646710570000|2022-03-08 03:36:10|36224.4|36104.4|36224.6|36104.6|36225.5|36105.5|36220.1|36100.1|18
1646710580000|2022-03-08 03:36:20|36225|36105|36224.6|36104.6|36226.1|36106.1|36221.3|36101.3|17
1646710590000|2022-03-08 03:36:30|36224.7|36104.7|36220.7|36100.7|36225.3|36105.3|36220.4|36100.4|22
1646710600000|2022-03-08 03:36:40|36217.4|36097.4|36222.2|36102.2|36222.2|36102.2|36217.4|36097.4|18
1646710610000|2022-03-08 03:36:50|36223.4|36103.4|36225.6|36105.6|36225.6|36105.6|36222.1|36102.1|14
1646710620000|2022-03-08 03:37:00|36225.2|36105.2|36225.8|36105.8|36226.3|36106.3|36225.2|36105.2|7
1646710630000|2022-03-08 03:37:10|36226.2|36106.2|36221.9|36101.9|36226.2|36106.2|36217.3|36097.3|18
1646710640000|2022-03-08 03:37:20|36222.3|36102.3|36225.4|36105.4|36225.8|36105.8|36221.6|36101.6|15
1646710650000|2022-03-08 03:37:30|36219|36099|36221.2|36101.2|36222.4|36102.4|36218.5|36098.5|18
1646710660000|2022-03-08 03:37:40|36220.8|36100.8|36223.2|36103.2|36223.2|36103.2|36219.3|36099.3|14
1646710670000|2022-03-08 03:37:50|36223.1|36103.1|36224.6|36104.6|36224.6|36104.6|36222.7|36102.7|16
1646710680000|2022-03-08 03:38:00|36225.5|36105.5|36227.3|36107.3|36228.1|36108.1|36225.5|36105.5|13
1646710690000|2022-03-08 03:38:10|36227.5|36107.5|36222.2|36102.2|36227.6|36107.6|36216.7|36096.7|9
1646710700000|2022-03-08 03:38:20|36223.5|36103.5|36224.9|36104.9|36225.6|36105.6|36223.5|36103.5|12
1646710710000|2022-03-08 03:38:30|36228.4|36108.4|36228.4|36108.4|36228.5|36108.5|36227.7|36107.7|15
1646710720000|2022-03-08 03:38:40|36228.1|36108.1|36224.6|36104.6|36228.7|36108.7|36221.5|36101.5|18
1646710730000|2022-03-08 03:38:50|36225.6|36105.6|36227.6|36107.6|36228.1|36108.1|36223.5|36103.5|22
1646710740000|2022-03-08 03:39:00|36227.8|36107.8|36210.1|36090.1|36228.9|36108.9|36210.1|36090.1|17
1646710750000|2022-03-08 03:39:10|36211.4|36091.4|36226.7|36106.7|36226.8|36106.8|36211.4|36091.4|18
1646710760000|2022-03-08 03:39:20|36227.9|36107.9|36226.9|36106.9|36227.9|36107.9|36225.1|36105.1|13
1646710770000|2022-03-08 03:39:30|36226.8|36106.8|36226.6|36106.6|36228.3|36108.3|36226.5|36106.5|10
1646710780000|2022-03-08 03:39:40|36226.1|36106.1|36224|36104|36226.5|36106.5|36223.6|36103.6|14
1646710790000|2022-03-08 03:39:50|36223.8|36103.8|36227.2|36107.2|36227.2|36107.2|36220.5|36100.5|14
1646710800000|2022-03-08 03:40:00|36228.2|36108.2|36227.8|36107.8|36229|36109|36227.4|36107.4|12
1646710810000|2022-03-08 03:40:10|36227.7|36107.7|36227.5|36107.5|36227.7|36107.7|36224.7|36104.7|14
1646710820000|2022-03-08 03:40:20|36227.2|36107.2|36227.3|36107.3|36227.9|36107.9|36226.7|36106.7|14
1646710830000|2022-03-08 03:40:30|36227.8|36107.8|36228.7|36108.7|36229|36109|36227.3|36107.3|11
1646710840000|2022-03-08 03:40:40|36228.9|36108.9|36228.9|36108.9|36229.2|36109.2|36228.3|36108.3|12
1646710850000|2022-03-08 03:40:50|36229|36109|36231.6|36111.6|36232.1|36112.1|36229|36109|19
1646710860000|2022-03-08 03:41:00|36231.2|36111.2|36230.3|36110.3|36231.2|36111.2|36229.4|36109.4|16
1646710870000|2022-03-08 03:41:10|36230.4|36110.4|36229.2|36109.2|36230.4|36110.4|36227.8|36107.8|18
1646710880000|2022-03-08 03:41:20|36229.6|36109.6|36230.5|36110.5|36230.7|36110.7|36229.1|36109.1|14
1646710890000|2022-03-08 03:41:30|36230|36110|36228.3|36108.3|36231.5|36111.5|36228.2|36108.2|13
1646710900000|2022-03-08 03:41:40|36228|36108|36227.7|36107.7|36229.5|36109.5|36227.5|36107.5|13
1646710910000|2022-03-08 03:41:50|36228.9|36108.9|36228.3|36108.3|36229.1|36109.1|36228.1|36108.1|8
1646710920000|2022-03-08 03:42:00|36228.5|36108.5|36226.9|36106.9|36229.8|36109.8|36226.7|36106.7|16
1646710930000|2022-03-08 03:42:10|36227.3|36107.3|36225.7|36105.7|36228.5|36108.5|36224.6|36104.6|11
1646710940000|2022-03-08 03:42:20|36223.1|36103.1|36227.8|36107.8|36228.2|36108.2|36223.1|36103.1|17
1646710950000|2022-03-08 03:42:30|36228|36108|36231.9|36111.9|36232.2|36112.2|36227.6|36107.6|15
1646710960000|2022-03-08 03:42:40|36231.8|36111.8|36232.2|36112.2|36232.2|36112.2|36220.5|36100.5|14
1646710970000|2022-03-08 03:42:50|36232.1|36112.1|36233.6|36113.6|36233.6|36113.6|36232|36112|10
1646710980000|2022-03-08 03:43:00|36233.2|36113.2|36233.2|36113.2|36235|36115|36231|36111|22
1646710990000|2022-03-08 03:43:10|36233.4|36113.4|36235.3|36115.3|36235.9|36115.9|36232.5|36112.5|18
1646711000000|2022-03-08 03:43:20|36235.2|36115.2|36230.4|36110.4|36235.6|36115.6|36228.5|36108.5|7
1646711010000|2022-03-08 03:43:30|36230.5|36110.5|36237.8|36117.8|36238.6|36118.6|36230.5|36110.5|13
1646711020000|2022-03-08 03:43:40|36237.9|36117.9|36239.3|36119.3|36240.2|36120.2|36228.6|36108.6|17
1646711030000|2022-03-08 03:43:50|36238.9|36118.9|36238.5|36118.5|36240.2|36120.2|36238|36118|16
1646711040000|2022-03-08 03:44:00|36238.7|36118.7|36237.4|36117.4|36239.3|36119.3|36232.2|36112.2|17
1646711050000|2022-03-08 03:44:10|36238|36118|36240.2|36120.2|36240.8|36120.8|36237.3|36117.3|19
1646711060000|2022-03-08 03:44:20|36240|36120|36236.5|36116.5|36240|36120|36233.2|36113.2|21
1646711070000|2022-03-08 03:44:30|36237.4|36117.4|36240.2|36120.2|36241|36121|36237.4|36117.4|17
1646711080000|2022-03-08 03:44:40|36240|36120|36236.6|36116.6|36240.5|36120.5|36233.2|36113.2|15
1646711090000|2022-03-08 03:44:50|36238.7|36118.7|36241.4|36121.4|36242.2|36122.2|36236.2|36116.2|18
1646711100000|2022-03-08 03:45:00|36241.7|36121.7|36237.3|36117.3|36243.1|36123.1|36235.8|36115.8|20
1646711110000|2022-03-08 03:45:10|36238|36118|36242.4|36122.4|36242.8|36122.8|36237.6|36117.6|15
1646711120000|2022-03-08 03:45:20|36242.7|36122.7|36245.9|36125.9|36247.2|36127.2|36242.5|36122.5|17
1646711130000|2022-03-08 03:45:30|36246.6|36126.6|36247.9|36127.9|36247.9|36127.9|36246.5|36126.5|15
1646711140000|2022-03-08 03:45:40|36247.3|36127.3|36246.5|36126.5|36247.3|36127.3|36238.6|36118.6|18
1646711150000|2022-03-08 03:45:50|36246.3|36126.3|36245.6|36125.6|36246.3|36126.3|36245.4|36125.4|12
1646711160000|2022-03-08 03:46:00|36245.7|36125.7|36245.5|36125.5|36246|36126|36239.2|36119.2|16
1646711170000|2022-03-08 03:46:10|36245.8|36125.8|36248.1|36128.1|36248.1|36128.1|36244.8|36124.8|12
1646711180000|2022-03-08 03:46:20|36234.8|36114.8|36243.5|36123.5|36244.1|36124.1|36234.8|36114.8|14
1646711190000|2022-03-08 03:46:30|36243.7|36123.7|36248.9|36128.9|36248.9|36128.9|36243.7|36123.7|13
1646711200000|2022-03-08 03:46:40|36242.5|36122.5|36246.8|36126.8|36248.7|36128.7|36242.1|36122.1|21
1646711210000|2022-03-08 03:46:50|36247.1|36127.1|36246.4|36126.4|36247.8|36127.8|36245.6|36125.6|18
1646711220000|2022-03-08 03:47:00|36246.5|36126.5|36245.5|36125.5|36246.5|36126.5|36243.3|36123.3|19
1646711230000|2022-03-08 03:47:10|36245.1|36125.1|36247.7|36127.7|36248.2|36128.2|36236.6|36116.6|17
1646711240000|2022-03-08 03:47:20|36247.8|36127.8|36249.9|36129.9|36250.1|36130.1|36246.9|36126.9|22
1646711250000|2022-03-08 03:47:30|36250.3|36130.3|36249.9|36129.9|36251.1|36131.1|36249.8|36129.8|16
1646711260000|2022-03-08 03:47:40|36250.1|36130.1|36249.9|36129.9|36250.2|36130.2|36247.9|36127.9|16
1646711270000|2022-03-08 03:47:50|36246.5|36126.5|36249.7|36129.7|36249.7|36129.7|36246.5|36126.5|10
1646711280000|2022-03-08 03:48:00|36249.2|36129.2|36244.4|36124.4|36251.1|36131.1|36243|36123|15
1646711290000|2022-03-08 03:48:10|36245.2|36125.2|36249|36129|36249.3|36129.3|36245.2|36125.2|19
1646711300000|2022-03-08 03:48:20|36249.1|36129.1|36249|36129|36250.2|36130.2|36228.8|36108.8|16
1646711310000|2022-03-08 03:48:30|36249.3|36129.3|36249.8|36129.8|36249.8|36129.8|36246.9|36126.9|17
1646711320000|2022-03-08 03:48:40|36249.7|36129.7|36246.2|36126.2|36249.7|36129.7|36244.4|36124.4|20
1646711330000|2022-03-08 03:48:50|36246.8|36126.8|36246.2|36126.2|36247.4|36127.4|36246.2|36126.2|13
1646711340000|2022-03-08 03:49:00|36246.8|36126.8|36249.4|36129.4|36249.7|36129.7|36246.8|36126.8|10
1646711350000|2022-03-08 03:49:10|36249.5|36129.5|36245.2|36125.2|36249.7|36129.7|36237.8|36117.8|11
1646711360000|2022-03-08 03:49:20|36246.4|36126.4|36244.7|36124.7|36246.6|36126.6|36244.7|36124.7|11
1646711370000|2022-03-08 03:49:30|36244.9|36124.9|36239.4|36119.4|36247.8|36127.8|36234.8|36114.8|5
1646711380000|2022-03-08 03:49:40|36238.8|36118.8|36246.4|36126.4|36247.4|36127.4|36238.8|36118.8|19
1646711390000|2022-03-08 03:49:50|36245.9|36125.9|36247.3|36127.3|36248.2|36128.2|36242.9|36122.9|17
1646711400000|2022-03-08 03:50:00|36248.1|36128.1|36248.8|36128.8|36248.8|36128.8|36248.1|36128.1|13
1646711410000|2022-03-08 03:50:10|36248.6|36128.6|36248.5|36128.5|36248.8|36128.8|36247.5|36127.5|8
1646711420000|2022-03-08 03:50:20|36246.7|36126.7|36242.9|36122.9|36246.7|36126.7|36240.9|36120.9|8
1646711430000|2022-03-08 03:50:30|36244.1|36124.1|36244.8|36124.8|36245|36125|36243.5|36123.5|9
1646711440000|2022-03-08 03:50:40|36245.6|36125.6|36246.4|36126.4|36247.3|36127.3|36244.4|36124.4|17
1646711450000|2022-03-08 03:50:50|36246.1|36126.1|36248.9|36128.9|36249.7|36129.7|36240|36120|18
1646711460000|2022-03-08 03:51:00|36248.5|36128.5|36250.3|36130.3|36250.5|36130.5|36248.5|36128.5|18
1646711470000|2022-03-08 03:51:10|36250.2|36130.2|36244.9|36124.9|36250.2|36130.2|36238.5|36118.5|11
1646711480000|2022-03-08 03:51:20|36244.2|36124.2|36243.8|36123.8|36249.1|36129.1|36241.7|36121.7|11
1646711490000|2022-03-08 03:51:30|36245|36125|36246.9|36126.9|36246.9|36126.9|36245|36125|11
1646711500000|2022-03-08 03:51:40|36246.5|36126.5|36250.2|36130.2|36250.3|36130.3|36246.5|36126.5|13
1646711510000|2022-03-08 03:51:50|36249|36129|36239.5|36119.5|36249.7|36129.7|36239.5|36119.5|8
1646711520000|2022-03-08 03:52:00|36242.9|36122.9|36249.1|36129.1|36249.9|36129.9|36242.9|36122.9|20
1646711530000|2022-03-08 03:52:10|36246.7|36126.7|36247.7|36127.7|36248.8|36128.8|36246.7|36126.7|8
1646711540000|2022-03-08 03:52:20|36248.1|36128.1|36247|36127|36248.3|36128.3|36242.5|36122.5|16
1646711550000|2022-03-08 03:52:30|36246.8|36126.8|36246.6|36126.6|36247|36127|36246.3|36126.3|15
1646711560000|2022-03-08 03:52:40|36246.1|36126.1|36248.4|36128.4|36248.4|36128.4|36245.7|36125.7|15
1646711570000|2022-03-08 03:52:50|36248.3|36128.3|36249.3|36129.3|36249.7|36129.7|36242.2|36122.2|16
1646711580000|2022-03-08 03:53:00|36249.1|36129.1|36247.7|36127.7|36249.6|36129.6|36246.1|36126.1|11
1646711590000|2022-03-08 03:53:10|36247.5|36127.5|36242.6|36122.6|36248.8|36128.8|36242.6|36122.6|13
1646711600000|2022-03-08 03:53:20|36240|36120|36245.2|36125.2|36245.2|36125.2|36240|36120|15
1646711610000|2022-03-08 03:53:30|36245.5|36125.5|36248.2|36128.2|36248.6|36128.6|36244.8|36124.8|17
1646711620000|2022-03-08 03:53:40|36247.8|36127.8|36247.4|36127.4|36248.9|36128.9|36244|36124|18
1646711630000|2022-03-08 03:53:50|36248.5|36128.5|36246.7|36126.7|36248.5|36128.5|36243.1|36123.1|17
1646711640000|2022-03-08 03:54:00|36246.2|36126.2|36244.1|36124.1|36247.6|36127.6|36241|36121|19
1646711650000|2022-03-08 03:54:10|36246.6|36126.6|36242.3|36122.3|36247.5|36127.5|36242.3|36122.3|14
1646711660000|2022-03-08 03:54:20|36242.6|36122.6|36246.3|36126.3|36246.9|36126.9|36242.6|36122.6|10
1646711670000|2022-03-08 03:54:30|36249|36129|36248.8|36128.8|36249|36129|36248.8|36128.8|6
1646711680000|2022-03-08 03:54:40|36249.5|36129.5|36248.7|36128.7|36249.5|36129.5|36247.4|36127.4|10
1646711690000|2022-03-08 03:54:50|36248.8|36128.8|36247.2|36127.2|36248.8|36128.8|36244.4|36124.4|9
1646711700000|2022-03-08 03:55:00|36247.5|36127.5|36247.1|36127.1|36247.8|36127.8|36241.2|36121.2|19
1646711710000|2022-03-08 03:55:10|36247|36127|36249|36129|36249.6|36129.6|36246.7|36126.7|12
1646711720000|2022-03-08 03:55:20|36249.1|36129.1|36249|36129|36249.2|36129.2|36246.2|36126.2|10
1646711730000|2022-03-08 03:55:30|36249.7|36129.7|36248.9|36128.9|36249.7|36129.7|36242.7|36122.7|17
1646711740000|2022-03-08 03:55:40|36249.4|36129.4|36250.1|36130.1|36250.1|36130.1|36249|36129|12
1646711750000|2022-03-08 03:55:50|36250.5|36130.5|36248.5|36128.5|36251|36131|36246.1|36126.1|18
1646711760000|2022-03-08 03:56:00|36246.2|36126.2|36249.1|36129.1|36249.9|36129.9|36246.2|36126.2|20
1646711770000|2022-03-08 03:56:10|36249.3|36129.3|36248.5|36128.5|36249.3|36129.3|36247.8|36127.8|16
1646711780000|2022-03-08 03:56:20|36248.4|36128.4|36248.3|36128.3|36249.8|36129.8|36247.2|36127.2|11
1646711790000|2022-03-08 03:56:30|36248.6|36128.6|36249.7|36129.7|36250.3|36130.3|36248.6|36128.6|19
1646711800000|2022-03-08 03:56:40|36249.4|36129.4|36247.4|36127.4|36249.4|36129.4|36246.3|36126.3|9
1646711810000|2022-03-08 03:56:50|36247.6|36127.6|36249.3|36129.3|36249.3|36129.3|36247.6|36127.6|8
1646711820000|2022-03-08 03:57:00|36245.6|36125.6|36244.5|36124.5|36247.3|36127.3|36242.3|36122.3|17
1646711830000|2022-03-08 03:57:10|36245.2|36125.2|36248|36128|36250.4|36130.4|36241.4|36121.4|22
1646711840000|2022-03-08 03:57:20|36248.9|36128.9|36247.4|36127.4|36249.7|36129.7|36243.2|36123.2|17
1646711850000|2022-03-08 03:57:30|36249.7|36129.7|36249.3|36129.3|36249.9|36129.9|36240.8|36120.8|13
1646711860000|2022-03-08 03:57:40|36249.4|36129.4|36245.3|36125.3|36249.6|36129.6|36241.3|36121.3|11
1646711870000|2022-03-08 03:57:50|36244.9|36124.9|36245.5|36125.5|36246.8|36126.8|36240.9|36120.9|16
1646711880000|2022-03-08 03:58:00|36245.3|36125.3|36246.7|36126.7|36248.3|36128.3|36245.2|36125.2|17
1646711890000|2022-03-08 03:58:10|36247|36127|36248.1|36128.1|36248.9|36128.9|36244.5|36124.5|14
1646711900000|2022-03-08 03:58:20|36248.2|36128.2|36248.4|36128.4|36249.2|36129.2|36248|36128|16
1646711910000|2022-03-08 03:58:30|36246.8|36126.8|36248.7|36128.7|36249.3|36129.3|36241.5|36121.5|17
1646711920000|2022-03-08 03:58:40|36248.6|36128.6|36248.4|36128.4|36249.3|36129.3|36248.3|36128.3|10
1646711930000|2022-03-08 03:58:50|36248.6|36128.6|36248.4|36128.4|36248.6|36128.6|36248.3|36128.3|6
1646711940000|2022-03-08 03:59:00|36249.2|36129.2|36249.7|36129.7|36250|36130|36244.7|36124.7|14
1646711950000|2022-03-08 03:59:10|36249.6|36129.6|36249.5|36129.5|36249.8|36129.8|36249.4|36129.4|9
1646711960000|2022-03-08 03:59:20|36242.4|36122.4|36250.8|36130.8|36250.8|36130.8|36242.4|36122.4|14
1646711970000|2022-03-08 03:59:30|36250.5|36130.5|36251.3|36131.3|36252.1|36132.1|36249.8|36129.8|14
1646711980000|2022-03-08 03:59:40|36250.9|36130.9|36251.5|36131.5|36251.8|36131.8|36250.9|36130.9|10
1646711990000|2022-03-08 03:59:50|36251.3|36131.3|36250.2|36130.2|36252.1|36132.1|36245.3|36125.3|17
1646712000000|2022-03-08 04:00:00|36250.5|36130.5|36251.5|36131.5|36253.1|36133.1|36249.3|36129.3|17
1646712010000|2022-03-08 04:00:10|36252.6|36132.6|36252.3|36132.3|36253|36133|36245|36125|18
1646712020000|2022-03-08 04:00:20|36253.8|36133.8|36251.4|36131.4|36254|36134|36250|36130|14
1646712030000|2022-03-08 04:00:30|36251.6|36131.6|36252.5|36132.5|36252.8|36132.8|36251.6|36131.6|9
1646712040000|2022-03-08 04:00:40|36252.7|36132.7|36249.2|36129.2|36252.8|36132.8|36247.4|36127.4|14
1646712050000|2022-03-08 04:00:50|36249.4|36129.4|36252|36132|36253.6|36133.6|36249.1|36129.1|15
1646712060000|2022-03-08 04:01:00|36251.9|36131.9|36253.5|36133.5|36253.8|36133.8|36245.4|36125.4|17
1646712070000|2022-03-08 04:01:10|36252.8|36132.8|36253.2|36133.2|36253.2|36133.2|36252.5|36132.5|7
1646712080000|2022-03-08 04:01:20|36253.4|36133.4|36247.4|36127.4|36253.4|36133.4|36242.6|36122.6|14
1646712090000|2022-03-08 04:01:30|36247.8|36127.8|36250.4|36130.4|36251.3|36131.3|36247.8|36127.8|19
1646712100000|2022-03-08 04:01:40|36250.1|36130.1|36249.7|36129.7|36252.6|36132.6|36246|36126|14
1646712110000|2022-03-08 04:01:50|36249.8|36129.8|36252.4|36132.4|36253|36133|36249.7|36129.7|11
1646712120000|2022-03-08 04:02:00|36252.3|36132.3|36248.6|36128.6|36253.8|36133.8|36242|36122|17
1646712130000|2022-03-08 04:02:10|36254.3|36134.3|36251.8|36131.8|36254.8|36134.8|36251.8|36131.8|14
1646712140000|2022-03-08 04:02:20|36251.9|36131.9|36252|36132|36252.6|36132.6|36251.9|36131.9|9
1646712150000|2022-03-08 04:02:30|36252.5|36132.5|36246|36126|36252.8|36132.8|36245.8|36125.8|16
1646712160000|2022-03-08 04:02:40|36246.4|36126.4|36253|36133|36254|36134|36241.9|36121.9|19
1646712170000|2022-03-08 04:02:50|36252.9|36132.9|36252.4|36132.4|36253.5|36133.5|36252.4|36132.4|11
1646712180000|2022-03-08 04:03:00|36252.3|36132.3|36253|36133|36258.4|36138.4|36248.5|36128.5|18
1646712190000|2022-03-08 04:03:10|36253.5|36133.5|36252.9|36132.9|36253.6|36133.6|36248.6|36128.6|17
1646712200000|2022-03-08 04:03:20|36253.7|36133.7|36251|36131|36253.7|36133.7|36250|36130|21
1646712210000|2022-03-08 04:03:30|36251.2|36131.2|36251.8|36131.8|36251.8|36131.8|36250.9|36130.9|14
1646712220000|2022-03-08 04:03:40|36251.7|36131.7|36251.1|36131.1|36253.2|36133.2|36250.4|36130.4|14
1646712230000|2022-03-08 04:03:50|36251.2|36131.2|36248.8|36128.8|36251.6|36131.6|36245.7|36125.7|15
1646712240000|2022-03-08 04:04:00|36249.4|36129.4|36247.9|36127.9|36250.4|36130.4|36245.8|36125.8|22
1646712250000|2022-03-08 04:04:10|36247.7|36127.7|36252.4|36132.4|36252.8|36132.8|36247.7|36127.7|14
1646712260000|2022-03-08 04:04:20|36253.5|36133.5|36248.2|36128.2|36253.6|36133.6|36245.7|36125.7|16
1646712270000|2022-03-08 04:04:30|36248.6|36128.6|36250.9|36130.9|36253.3|36133.3|36248.6|36128.6|11
1646712280000|2022-03-08 04:04:40|36251|36131|36249.2|36129.2|36252|36132|36240|36120|19
1646712290000|2022-03-08 04:04:50|36248.2|36128.2|36252|36132|36253.1|36133.1|36242.8|36122.8|13
1646712300000|2022-03-08 04:05:00|36253.6|36133.6|36250.5|36130.5|36253.6|36133.6|36243.1|36123.1|12
1646712310000|2022-03-08 04:05:10|36250.4|36130.4|36248.4|36128.4|36251.6|36131.6|36245.7|36125.7|15
1646712320000|2022-03-08 04:05:20|36248.1|36128.1|36250.2|36130.2|36250.3|36130.3|36247.7|36127.7|12
1646712330000|2022-03-08 04:05:30|36251.8|36131.8|36252.2|36132.2|36252.2|36132.2|36251.1|36131.1|12
1646712340000|2022-03-08 04:05:40|36244.8|36124.8|36252.2|36132.2|36252.4|36132.4|36242.4|36122.4|13
1646712350000|2022-03-08 04:05:50|36251.6|36131.6|36248.6|36128.6|36252.6|36132.6|36242.8|36122.8|17
1646712360000|2022-03-08 04:06:00|36249.9|36129.9|36250.2|36130.2|36250.2|36130.2|36242.2|36122.2|14
1646712370000|2022-03-08 04:06:10|36250.4|36130.4|36244.7|36124.7|36252.2|36132.2|36244.7|36124.7|9
1646712380000|2022-03-08 04:06:20|36244.3|36124.3|36252.7|36132.7|36253.6|36133.6|36242.5|36122.5|11
1646712390000|2022-03-08 04:06:30|36252.2|36132.2|36252.2|36132.2|36254.3|36134.3|36252.2|36132.2|15
1646712400000|2022-03-08 04:06:40|36252.7|36132.7|36254.2|36134.2|36255.1|36135.1|36239.5|36119.5|15
1646712410000|2022-03-08 04:06:50|36254|36134|36254.4|36134.4|36255.1|36135.1|36251.8|36131.8|17
1646712420000|2022-03-08 04:07:00|36254.3|36134.3|36252|36132|36254.3|36134.3|36247.1|36127.1|12
1646712430000|2022-03-08 04:07:10|36251.9|36131.9|36251.7|36131.7|36252.5|36132.5|36250.4|36130.4|16
1646712440000|2022-03-08 04:07:20|36254.8|36134.8|36253.8|36133.8|36255.2|36135.2|36253.8|36133.8|10
1646712450000|2022-03-08 04:07:30|36254|36134|36253.2|36133.2|36254|36134|36237.4|36117.4|13
1646712460000|2022-03-08 04:07:40|36253.8|36133.8|36252|36132|36254.5|36134.5|36248.9|36128.9|13
1646712470000|2022-03-08 04:07:50|36251.2|36131.2|36251.3|36131.3|36252.6|36132.6|36251.2|36131.2|12
1646712480000|2022-03-08 04:08:00|36250.8|36130.8|36249.5|36129.5|36250.8|36130.8|36243|36123|13
1646712490000|2022-03-08 04:08:10|36249.3|36129.3|36253.8|36133.8|36254.2|36134.2|36249.3|36129.3|15
1646712500000|2022-03-08 04:08:20|36254.5|36134.5|36254.2|36134.2|36254.6|36134.6|36245.6|36125.6|15
1646712510000|2022-03-08 04:08:30|36253.8|36133.8|36253|36133|36254|36134|36253|36133|15
1646712520000|2022-03-08 04:08:40|36252.9|36132.9|36255.2|36135.2|36255.2|36135.2|36244.3|36124.3|15
1646712530000|2022-03-08 04:08:50|36254.6|36134.6|36251.1|36131.1|36254.7|36134.7|36247|36127|14
1646712540000|2022-03-08 04:09:00|36250.9|36130.9|36251.8|36131.8|36252.6|36132.6|36249.9|36129.9|12
1646712550000|2022-03-08 04:09:10|36252.4|36132.4|36254.5|36134.5|36255.1|36135.1|36240.9|36120.9|13
1646712560000|2022-03-08 04:09:20|36255.1|36135.1|36254.1|36134.1|36255.1|36135.1|36244.1|36124.1|17
1646712570000|2022-03-08 04:09:30|36253.7|36133.7|36251.9|36131.9|36254.5|36134.5|36251.8|36131.8|12
1646712580000|2022-03-08 04:09:40|36252.4|36132.4|36252.9|36132.9|36253.1|36133.1|36252|36132|10
1646712590000|2022-03-08 04:09:50|36252.6|36132.6|36247.9|36127.9|36253|36133|36244|36124|11
1646712600000|2022-03-08 04:10:00|36248.9|36128.9|36254.5|36134.5|36254.5|36134.5|36248.7|36128.7|13
1646712610000|2022-03-08 04:10:10|36254.3|36134.3|36250.8|36130.8|36256.5|36136.5|36244.7|36124.7|15
1646712620000|2022-03-08 04:10:20|36250.3|36130.3|36255.9|36135.9|36259.2|36139.2|36248.8|36128.8|19
1646712630000|2022-03-08 04:10:30|36255.6|36135.6|36255|36135|36256.2|36136.2|36252.1|36132.1|15
1646712640000|2022-03-08 04:10:40|36254.6|36134.6|36257.9|36137.9|36258.5|36138.5|36254.6|36134.6|16
1646712650000|2022-03-08 04:10:50|36258.4|36138.4|36259.4|36139.4|36261.2|36141.2|36257.5|36137.5|12
1646712660000|2022-03-08 04:11:00|36259|36139|36261.5|36141.5|36262.7|36142.7|36259|36139|17
1646712670000|2022-03-08 04:11:10|36261.6|36141.6|36259.3|36139.3|36261.6|36141.6|36258|36138|14
1646712680000|2022-03-08 04:11:20|36259.6|36139.6|36258.1|36138.1|36260.7|36140.7|36257.2|36137.2|17
1646712690000|2022-03-08 04:11:30|36258|36138|36258.6|36138.6|36258.7|36138.7|36257.9|36137.9|17
1646712700000|2022-03-08 04:11:40|36258.7|36138.7|36256.6|36136.6|36258.8|36138.8|36255.4|36135.4|15
1646712710000|2022-03-08 04:11:50|36256.9|36136.9|36256.6|36136.6|36257.1|36137.1|36256.3|36136.3|10
1646712720000|2022-03-08 04:12:00|36256.3|36136.3|36257.2|36137.2|36257.2|36137.2|36256.2|36136.2|11
1646712730000|2022-03-08 04:12:10|36257.1|36137.1|36254.9|36134.9|36257.1|36137.1|36254.7|36134.7|11
1646712740000|2022-03-08 04:12:20|36251|36131|36255.7|36135.7|36255.9|36135.9|36251|36131|15
1646712750000|2022-03-08 04:12:30|36255.4|36135.4|36255.9|36135.9|36256|36136|36255|36135|12
1646712760000|2022-03-08 04:12:40|36255.8|36135.8|36255.4|36135.4|36255.8|36135.8|36255|36135|16
1646712770000|2022-03-08 04:12:50|36255.1|36135.1|36254.7|36134.7|36255.3|36135.3|36253.9|36133.9|14
1646712780000|2022-03-08 04:13:00|36254.3|36134.3|36254.2|36134.2|36255.1|36135.1|36254.2|36134.2|13
1646712790000|2022-03-08 04:13:10|36254.6|36134.6|36250.9|36130.9|36254.6|36134.6|36246.2|36126.2|14
1646712800000|2022-03-08 04:13:20|36252.1|36132.1|36252.8|36132.8|36253.5|36133.5|36252.1|36132.1|19
1646712810000|2022-03-08 04:13:30|36252.7|36132.7|36253|36133|36253|36133|36251.8|36131.8|12
1646712820000|2022-03-08 04:13:40|36252.8|36132.8|36253.5|36133.5|36253.7|36133.7|36252.8|36132.8|10
1646712830000|2022-03-08 04:13:50|36253.7|36133.7|36252.3|36132.3|36253.7|36133.7|36250.9|36130.9|8
1646712840000|2022-03-08 04:14:00|36252.6|36132.6|36254.8|36134.8|36256.4|36136.4|36251.1|36131.1|16
1646712850000|2022-03-08 04:14:10|36254.4|36134.4|36252.4|36132.4|36254.4|36134.4|36251.2|36131.2|17
1646712860000|2022-03-08 04:14:20|36252.6|36132.6|36252.7|36132.7|36252.8|36132.8|36252.1|36132.1|12
1646712870000|2022-03-08 04:14:30|36252.8|36132.8|36253.1|36133.1|36253.2|36133.2|36252.7|36132.7|10
1646712880000|2022-03-08 04:14:40|36252.7|36132.7|36253.4|36133.4|36253.5|36133.5|36252.5|36132.5|13
1646712890000|2022-03-08 04:14:50|36253.5|36133.5|36253.6|36133.6|36254.2|36134.2|36249.5|36129.5|10
1646712900000|2022-03-08 04:15:00|36253.1|36133.1|36253.3|36133.3|36255|36135|36252.7|36132.7|16
1646712910000|2022-03-08 04:15:10|36253.5|36133.5|36253.1|36133.1|36253.9|36133.9|36250.9|36130.9|20
1646712920000|2022-03-08 04:15:20|36250.9|36130.9|36252.7|36132.7|36253.2|36133.2|36250.8|36130.8|14
1646712930000|2022-03-08 04:15:30|36252.9|36132.9|36255.6|36135.6|36255.6|36135.6|36252.9|36132.9|15
1646712940000|2022-03-08 04:15:40|36255.7|36135.7|36253.5|36133.5|36255.7|36135.7|36253.2|36133.2|13
1646712950000|2022-03-08 04:15:50|36253.6|36133.6|36253.7|36133.7|36254.3|36134.3|36253.2|36133.2|11
1646712960000|2022-03-08 04:16:00|36252.4|36132.4|36253.6|36133.6|36253.7|36133.7|36250.8|36130.8|12
1646712970000|2022-03-08 04:16:10|36253.5|36133.5|36253.6|36133.6|36253.9|36133.9|36253.4|36133.4|6
1646712980000|2022-03-08 04:16:20|36253.8|36133.8|36253.2|36133.2|36253.8|36133.8|36252.7|36132.7|9
1646712990000|2022-03-08 04:16:30|36253.3|36133.3|36253.3|36133.3|36253.8|36133.8|36253.2|36133.2|7
1646713000000|2022-03-08 04:16:40|36252.8|36132.8|36253.2|36133.2|36253.2|36133.2|36252.3|36132.3|8
1646713010000|2022-03-08 04:16:50|36253|36133|36250.7|36130.7|36253.1|36133.1|36249.4|36129.4|15
1646713020000|2022-03-08 04:17:00|36250.9|36130.9|36253.5|36133.5|36253.9|36133.9|36250.9|36130.9|12
1646713030000|2022-03-08 04:17:10|36253.2|36133.2|36253.4|36133.4|36253.8|36133.8|36253.1|36133.1|14
1646713040000|2022-03-08 04:17:20|36253.5|36133.5|36254.1|36134.1|36254.1|36134.1|36253.5|36133.5|8
1646713050000|2022-03-08 04:17:30|36253.7|36133.7|36253.8|36133.8|36253.9|36133.9|36252.6|36132.6|13
1646713060000|2022-03-08 04:17:40|36253.9|36133.9|36251.9|36131.9|36253.9|36133.9|36251.7|36131.7|13
1646713070000|2022-03-08 04:17:50|36252.1|36132.1|36250.4|36130.4|36252.1|36132.1|36250.4|36130.4|12
1646713080000|2022-03-08 04:18:00|36251.2|36131.2|36250.3|36130.3|36251.3|36131.3|36250.3|36130.3|9
1646713090000|2022-03-08 04:18:10|36250.6|36130.6|36251.4|36131.4|36251.5|36131.5|36250.6|36130.6|11
1646713100000|2022-03-08 04:18:20|36251.2|36131.2|36251.1|36131.1|36251.6|36131.6|36249.5|36129.5|15
1646713110000|2022-03-08 04:18:30|36251|36131|36248.3|36128.3|36251.5|36131.5|36248.3|36128.3|20
1646713120000|2022-03-08 04:18:40|36247.7|36127.7|36247.3|36127.3|36249|36129|36246.3|36126.3|20
1646713130000|2022-03-08 04:18:50|36247.7|36127.7|36249.6|36129.6|36250.4|36130.4|36247.7|36127.7|19
1646713140000|2022-03-08 04:19:00|36250.1|36130.1|36249.8|36129.8|36250.6|36130.6|36249.1|36129.1|16
1646713150000|2022-03-08 04:19:10|36249.9|36129.9|36248.8|36128.8|36250.2|36130.2|36246|36126|19
1646713160000|2022-03-08 04:19:20|36247.8|36127.8|36248.4|36128.4|36248.5|36128.5|36246.7|36126.7|23
1646713170000|2022-03-08 04:19:30|36248.3|36128.3|36248.3|36128.3|36249.3|36129.3|36247|36127|18
1646713180000|2022-03-08 04:19:40|36248.7|36128.7|36247.5|36127.5|36249|36129|36245.8|36125.8|15
1646713190000|2022-03-08 04:19:50|36247.6|36127.6|36247.4|36127.4|36248|36128|36243|36123|24
1646713200000|2022-03-08 04:20:00|36247.2|36127.2|36248.3|36128.3|36249.5|36129.5|36246.9|36126.9|12
1646713210000|2022-03-08 04:20:10|36248|36128|36252.6|36132.6|36253.3|36133.3|36248|36128|12
1646713220000|2022-03-08 04:20:20|36253|36133|36248.8|36128.8|36253|36133|36243.2|36123.2|13
1646713230000|2022-03-08 04:20:30|36253.1|36133.1|36250.2|36130.2|36253.8|36133.8|36245.6|36125.6|12
1646713240000|2022-03-08 04:20:40|36249.8|36129.8|36253.6|36133.6|36254.1|36134.1|36249.8|36129.8|16
1646713250000|2022-03-08 04:20:50|36253.5|36133.5|36254.6|36134.6|36255.1|36135.1|36253.2|36133.2|15
1646713260000|2022-03-08 04:21:00|36254.5|36134.5|36253.8|36133.8|36254.6|36134.6|36253.8|36133.8|11
1646713270000|2022-03-08 04:21:10|36254.3|36134.3|36252.9|36132.9|36254.4|36134.4|36252.3|36132.3|12
1646713280000|2022-03-08 04:21:20|36253.5|36133.5|36252.9|36132.9|36253.7|36133.7|36252.7|36132.7|14
1646713290000|2022-03-08 04:21:30|36252.5|36132.5|36251.2|36131.2|36252.5|36132.5|36249.8|36129.8|15
1646713300000|2022-03-08 04:21:40|36251.1|36131.1|36251.3|36131.3|36251.9|36131.9|36250.9|36130.9|15
1646713310000|2022-03-08 04:21:50|36251.7|36131.7|36251.2|36131.2|36251.9|36131.9|36251|36131|12
1646713320000|2022-03-08 04:22:00|36251.1|36131.1|36249|36129|36251.3|36131.3|36248.8|36128.8|16
1646713330000|2022-03-08 04:22:10|36248.6|36128.6|36247.5|36127.5|36250|36130|36247.5|36127.5|21
1646713340000|2022-03-08 04:22:20|36247.1|36127.1|36247.5|36127.5|36248.6|36128.6|36245.9|36125.9|18
1646713350000|2022-03-08 04:22:30|36247.6|36127.6|36249|36129|36249|36129|36247.5|36127.5|13
1646713360000|2022-03-08 04:22:40|36249.1|36129.1|36250.3|36130.3|36250.6|36130.6|36249.1|36129.1|7
1646713370000|2022-03-08 04:22:50|36250.7|36130.7|36251.7|36131.7|36251.7|36131.7|36250.2|36130.2|15
1646713380000|2022-03-08 04:23:00|36251.8|36131.8|36252.4|36132.4|36252.9|36132.9|36251.1|36131.1|17
1646713390000|2022-03-08 04:23:10|36252.3|36132.3|36252|36132|36252.9|36132.9|36251.7|36131.7|14
1646713400000|2022-03-08 04:23:20|36249.5|36129.5|36251.2|36131.2|36251.5|36131.5|36249.5|36129.5|16
1646713410000|2022-03-08 04:23:30|36251.8|36131.8|36250.3|36130.3|36251.8|36131.8|36249.8|36129.8|15
1646713420000|2022-03-08 04:23:40|36251.6|36131.6|36251.1|36131.1|36251.6|36131.6|36250.8|36130.8|13
1646713430000|2022-03-08 04:23:50|36251.5|36131.5|36251.3|36131.3|36252.2|36132.2|36250.8|36130.8|16
1646713440000|2022-03-08 04:24:00|36251.6|36131.6|36249.8|36129.8|36251.7|36131.7|36249.1|36129.1|21
1646713450000|2022-03-08 04:24:10|36250.3|36130.3|36249.2|36129.2|36250.6|36130.6|36248.1|36128.1|16
1646713460000|2022-03-08 04:24:20|36249.5|36129.5|36249.8|36129.8|36250|36130|36248.3|36128.3|18
1646713470000|2022-03-08 04:24:30|36249.7|36129.7|36251.5|36131.5|36252.1|36132.1|36249.7|36129.7|17
1646713480000|2022-03-08 04:24:40|36251.8|36131.8|36251.3|36131.3|36252.3|36132.3|36251.3|36131.3|14
1646713490000|2022-03-08 04:24:50|36251|36131|36248|36128|36251|36131|36248|36128|19
1646713500000|2022-03-08 04:25:00|36248.4|36128.4|36248.6|36128.6|36250.6|36130.6|36248.3|36128.3|19
1646713510000|2022-03-08 04:25:10|36248.8|36128.8|36249.8|36129.8|36250.1|36130.1|36241.5|36121.5|20
1646713520000|2022-03-08 04:25:20|36249.4|36129.4|36247|36127|36250.1|36130.1|36244.8|36124.8|14
1646713530000|2022-03-08 04:25:30|36246.7|36126.7|36250|36130|36250|36130|36246.3|36126.3|11
1646713540000|2022-03-08 04:25:40|36249.7|36129.7|36251|36131|36251.7|36131.7|36249.5|36129.5|16
1646713550000|2022-03-08 04:25:50|36251.1|36131.1|36251.2|36131.2|36252|36132|36251|36131|10
1646713560000|2022-03-08 04:26:00|36250.8|36130.8|36251.4|36131.4|36253.1|36133.1|36249.9|36129.9|12
1646713570000|2022-03-08 04:26:10|36251.3|36131.3|36251.9|36131.9|36252.5|36132.5|36251.3|36131.3|13
1646713580000|2022-03-08 04:26:20|36252|36132|36251.1|36131.1|36252.2|36132.2|36249.8|36129.8|14
1646713590000|2022-03-08 04:26:30|36251|36131|36251.9|36131.9|36252.1|36132.1|36249.7|36129.7|17
1646713600000|2022-03-08 04:26:40|36251.8|36131.8|36250.9|36130.9|36252.1|36132.1|36250.7|36130.7|18
1646713610000|2022-03-08 04:26:50|36250.7|36130.7|36250.7|36130.7|36250.9|36130.9|36250.4|36130.4|12
1646713620000|2022-03-08 04:27:00|36250.8|36130.8|36249|36129|36250.9|36130.9|36246.1|36126.1|12
1646713630000|2022-03-08 04:27:10|36249.7|36129.7|36250.4|36130.4|36250.8|36130.8|36248.9|36128.9|16
1646713640000|2022-03-08 04:27:20|36250.8|36130.8|36250.2|36130.2|36250.9|36130.9|36249.4|36129.4|13
1646713650000|2022-03-08 04:27:30|36249.8|36129.8|36248.4|36128.4|36250.1|36130.1|36247.2|36127.2|11
1646713660000|2022-03-08 04:27:40|36245.8|36125.8|36248.1|36128.1|36249.7|36129.7|36245.8|36125.8|12
1646713670000|2022-03-08 04:27:50|36248|36128|36246.7|36126.7|36248.8|36128.8|36246.4|36126.4|17
1646713680000|2022-03-08 04:28:00|36247|36127|36247.5|36127.5|36248.2|36128.2|36247|36127|16
1646713690000|2022-03-08 04:28:10|36247.6|36127.6|36247.7|36127.7|36247.9|36127.9|36247.6|36127.6|11
1646713700000|2022-03-08 04:28:20|36247.5|36127.5|36244.9|36124.9|36248.6|36128.6|36244.9|36124.9|20
1646713710000|2022-03-08 04:28:30|36245.1|36125.1|36245.3|36125.3|36246.8|36126.8|36243.7|36123.7|19
1646713720000|2022-03-08 04:28:40|36245.4|36125.4|36245.9|36125.9|36245.9|36125.9|36244.3|36124.3|21
1646713730000|2022-03-08 04:28:50|36245.7|36125.7|36243.3|36123.3|36245.7|36125.7|36240.2|36120.2|19
1646713740000|2022-03-08 04:29:00|36242.7|36122.7|36243.6|36123.6|36243.7|36123.7|36239.6|36119.6|20
1646713750000|2022-03-08 04:29:10|36243.8|36123.8|36240.4|36120.4|36243.8|36123.8|36240.4|36120.4|18
1646713760000|2022-03-08 04:29:20|36238.4|36118.4|36240.3|36120.3|36240.6|36120.6|36236.8|36116.8|15
1646713770000|2022-03-08 04:29:30|36240|36120|36243|36123|36243|36123|36240|36120|15
1646713780000|2022-03-08 04:29:40|36244.5|36124.5|36241.9|36121.9|36244.5|36124.5|36239.7|36119.7|18
1646713790000|2022-03-08 04:29:50|36238.7|36118.7|36241.9|36121.9|36242.2|36122.2|36238.5|36118.5|22
1646713800000|2022-03-08 04:30:00|36241.1|36121.1|36245.6|36125.6|36246|36126|36241.1|36121.1|21
1646713810000|2022-03-08 04:30:10|36246.6|36126.6|36242.8|36122.8|36247.4|36127.4|36241.7|36121.7|21
1646713820000|2022-03-08 04:30:20|36244.3|36124.3|36244.4|36124.4|36245.2|36125.2|36243.2|36123.2|17
1646713830000|2022-03-08 04:30:30|36244.5|36124.5|36247.7|36127.7|36247.7|36127.7|36244.3|36124.3|16
1646713840000|2022-03-08 04:30:40|36247.5|36127.5|36243.6|36123.6|36247.5|36127.5|36240.9|36120.9|19
1646713850000|2022-03-08 04:30:50|36243.3|36123.3|36246.2|36126.2|36246.2|36126.2|36241.5|36121.5|14
1646713860000|2022-03-08 04:31:00|36246|36126|36242.7|36122.7|36246|36126|36242.6|36122.6|13
1646713870000|2022-03-08 04:31:10|36242.6|36122.6|36245.2|36125.2|36245.2|36125.2|36242.6|36122.6|9
1646713880000|2022-03-08 04:31:20|36245|36125|36244.6|36124.6|36245.5|36125.5|36244.6|36124.6|10
1646713890000|2022-03-08 04:31:30|36244.3|36124.3|36243.8|36123.8|36246.2|36126.2|36242.8|36122.8|17
1646713900000|2022-03-08 04:31:40|36243.6|36123.6|36244.6|36124.6|36245.3|36125.3|36243.6|36123.6|17
1646713910000|2022-03-08 04:31:50|36244.7|36124.7|36241.9|36121.9|36244.7|36124.7|36239.5|36119.5|15
1646713920000|2022-03-08 04:32:00|36242.6|36122.6|36243.9|36123.9|36244.6|36124.6|36242.3|36122.3|10
1646713930000|2022-03-08 04:32:10|36244.6|36124.6|36240.6|36120.6|36244.9|36124.9|36238.9|36118.9|11
1646713940000|2022-03-08 04:32:20|36241.4|36121.4|36244.7|36124.7|36244.7|36124.7|36241|36121|16
1646713950000|2022-03-08 04:32:30|36244.8|36124.8|36242.5|36122.5|36244.8|36124.8|36237|36117|15
1646713960000|2022-03-08 04:32:40|36243.2|36123.2|36240.6|36120.6|36243.3|36123.3|36238.2|36118.2|11
1646713970000|2022-03-08 04:32:50|36241.6|36121.6|36242|36122|36242|36122|36241|36121|11
1646713980000|2022-03-08 04:33:00|36241.9|36121.9|36243.4|36123.4|36243.9|36123.9|36241.9|36121.9|11
1646713990000|2022-03-08 04:33:10|36243.5|36123.5|36240.8|36120.8|36243.5|36123.5|36235.3|36115.3|11
1646714000000|2022-03-08 04:33:20|36240.7|36120.7|36238.3|36118.3|36240.9|36120.9|36237.1|36117.1|10
1646714010000|2022-03-08 04:33:30|36239.5|36119.5|36242.6|36122.6|36242.6|36122.6|36239.5|36119.5|7
1646714020000|2022-03-08 04:33:40|36244.7|36124.7|36242.1|36122.1|36244.7|36124.7|36237.8|36117.8|11
1646714030000|2022-03-08 04:33:50|36241.8|36121.8|36244.7|36124.7|36245.6|36125.6|36241.8|36121.8|8
1646714040000|2022-03-08 04:34:00|36245.2|36125.2|36245.3|36125.3|36245.8|36125.8|36244.7|36124.7|15
1646714050000|2022-03-08 04:34:10|36245.2|36125.2|36242.6|36122.6|36245.5|36125.5|36237.3|36117.3|16
1646714060000|2022-03-08 04:34:20|36238.7|36118.7|36243.4|36123.4|36243.6|36123.6|36238.7|36118.7|11
1646714070000|2022-03-08 04:34:30|36242.9|36122.9|36240.9|36120.9|36243.3|36123.3|36236.1|36116.1|11
1646714080000|2022-03-08 04:34:40|36241.1|36121.1|36241.4|36121.4|36241.9|36121.9|36240.3|36120.3|14
1646714090000|2022-03-08 04:34:50|36241.2|36121.2|36246.3|36126.3|36246.7|36126.7|36241.2|36121.2|10
1646714100000|2022-03-08 04:35:00|36246.4|36126.4|36242.6|36122.6|36246.5|36126.5|36242.6|36122.6|20
1646714110000|2022-03-08 04:35:10|36242.7|36122.7|36244.8|36124.8|36244.8|36124.8|36242.7|36122.7|19
1646714120000|2022-03-08 04:35:20|36244.7|36124.7|36242.8|36122.8|36244.7|36124.7|36241.2|36121.2|18
1646714130000|2022-03-08 04:35:30|36244.8|36124.8|36243.6|36123.6|36246.5|36126.5|36241.3|36121.3|18
1646714140000|2022-03-08 04:35:40|36245|36125|36245|36125|36245|36125|36242.3|36122.3|17
1646714150000|2022-03-08 04:35:50|36245.3|36125.3|36245.1|36125.1|36246.4|36126.4|36243.2|36123.2|16
1646714160000|2022-03-08 04:36:00|36244.1|36124.1|36249|36129|36249|36129|36240.3|36120.3|20
1646714170000|2022-03-08 04:36:10|36248.5|36128.5|36249.4|36129.4|36249.4|36129.4|36246|36126|16
1646714180000|2022-03-08 04:36:20|36249.2|36129.2|36249.2|36129.2|36249.8|36129.8|36246.3|36126.3|19
1646714190000|2022-03-08 04:36:30|36248.7|36128.7|36249|36129|36250.8|36130.8|36247.4|36127.4|12
1646714200000|2022-03-08 04:36:40|36247.2|36127.2|36248.8|36128.8|36249.4|36129.4|36246.5|36126.5|10
1646714210000|2022-03-08 04:36:50|36245.6|36125.6|36250.8|36130.8|36250.8|36130.8|36245.6|36125.6|12
1646714220000|2022-03-08 04:37:00|36251.3|36131.3|36247.4|36127.4|36252|36132|36247|36127|16
1646714230000|2022-03-08 04:37:10|36247.7|36127.7|36250.7|36130.7|36251.3|36131.3|36247.7|36127.7|14
1646714240000|2022-03-08 04:37:20|36250.6|36130.6|36248.2|36128.2|36251.1|36131.1|36247.7|36127.7|22
1646714250000|2022-03-08 04:37:30|36248.7|36128.7|36249.2|36129.2|36249.2|36129.2|36248|36128|18
1646714260000|2022-03-08 04:37:40|36249|36129|36247.5|36127.5|36249.2|36129.2|36246.8|36126.8|18
1646714270000|2022-03-08 04:37:50|36247.4|36127.4|36247.5|36127.5|36248.6|36128.6|36247.4|36127.4|15
1646714280000|2022-03-08 04:38:00|36247.4|36127.4|36247|36127|36247.4|36127.4|36245.6|36125.6|15
1646714290000|2022-03-08 04:38:10|36246.8|36126.8|36247.4|36127.4|36247.5|36127.5|36246.8|36126.8|16
1646714300000|2022-03-08 04:38:20|36248|36128|36247.5|36127.5|36248.1|36128.1|36247|36127|17
1646714310000|2022-03-08 04:38:30|36247.3|36127.3|36246.8|36126.8|36247.4|36127.4|36246.1|36126.1|22
1646714320000|2022-03-08 04:38:40|36247.2|36127.2|36247.1|36127.1|36247.7|36127.7|36246.4|36126.4|18
1646714330000|2022-03-08 04:38:50|36247|36127|36246.6|36126.6|36247.8|36127.8|36245.7|36125.7|20
1646714340000|2022-03-08 04:39:00|36245.6|36125.6|36247.1|36127.1|36248.5|36128.5|36245.6|36125.6|15
1646714350000|2022-03-08 04:39:10|36247.5|36127.5|36246.4|36126.4|36247.9|36127.9|36246.4|36126.4|10
1646714360000|2022-03-08 04:39:20|36246.5|36126.5|36228|36108|36247.7|36127.7|36228|36108|13
1646714370000|2022-03-08 04:39:30|36228.9|36108.9|36228.8|36108.8|36233.2|36113.2|36227.2|36107.2|9
1646714380000|2022-03-08 04:39:40|36229.3|36109.3|36229|36109|36230.1|36110.1|36229|36109|3
1646714390000|2022-03-08 04:39:50|36227.6|36107.6|36231.4|36111.4|36233.7|36113.7|36226.7|36106.7|14
1646714400000|2022-03-08 04:40:00|36234.8|36114.8|36239.9|36119.9|36239.9|36119.9|36228|36108|13
1646714410000|2022-03-08 04:40:10|36240.8|36120.8|36240.7|36120.7|36241.7|36121.7|36239.8|36119.8|20
1646714420000|2022-03-08 04:40:20|36241.1|36121.1|36240|36120|36241.1|36121.1|36238.1|36118.1|15
1646714430000|2022-03-08 04:40:30|36240.7|36120.7|36241.9|36121.9|36242.4|36122.4|36240.7|36120.7|15
1646714440000|2022-03-08 04:40:40|36242.3|36122.3|36241.7|36121.7|36243|36123|36240.9|36120.9|20
1646714450000|2022-03-08 04:40:50|36240.3|36120.3|36241.5|36121.5|36242.6|36122.6|36237.9|36117.9|24
1646714460000|2022-03-08 04:41:00|36242.6|36122.6|36239.8|36119.8|36242.6|36122.6|36238.6|36118.6|20
1646714470000|2022-03-08 04:41:10|36240.9|36120.9|36240|36120|36241.5|36121.5|36240|36120|13
1646714480000|2022-03-08 04:41:20|36240.4|36120.4|36240.8|36120.8|36241.1|36121.1|36239.9|36119.9|16
1646714490000|2022-03-08 04:41:30|36240.1|36120.1|36241.5|36121.5|36244.9|36124.9|36239.3|36119.3|24
1646714500000|2022-03-08 04:41:40|36242.3|36122.3|36241.3|36121.3|36243.1|36123.1|36240.1|36120.1|19
1646714510000|2022-03-08 04:41:50|36240.3|36120.3|36235.8|36115.8|36242.9|36122.9|36235.8|36115.8|23
1646714520000|2022-03-08 04:42:00|36229.4|36109.4|36238.6|36118.6|36240.3|36120.3|36229.4|36109.4|19
1646714530000|2022-03-08 04:42:10|36239.2|36119.2|36241.9|36121.9|36242.2|36122.2|36238.1|36118.1|18
1646714540000|2022-03-08 04:42:20|36236.4|36116.4|36234.8|36114.8|36238.8|36118.8|36234.8|36114.8|10
1646714550000|2022-03-08 04:42:30|36235.1|36115.1|36238.7|36118.7|36240.5|36120.5|36235.1|36115.1|18
1646714560000|2022-03-08 04:42:40|36240.2|36120.2|36239.5|36119.5|36241|36121|36238.4|36118.4|9
1646714570000|2022-03-08 04:42:50|36240|36120|36238.1|36118.1|36240|36120|36235.2|36115.2|19
1646714580000|2022-03-08 04:43:00|36240.2|36120.2|36235.2|36115.2|36240.4|36120.4|36235.2|36115.2|13
1646714590000|2022-03-08 04:43:10|36236.5|36116.5|36236.6|36116.6|36237.5|36117.5|36234|36114|13
1646714600000|2022-03-08 04:43:20|36238.1|36118.1|36236.2|36116.2|36239.1|36119.1|36232.1|36112.1|16
1646714610000|2022-03-08 04:43:30|36238.9|36118.9|36238|36118|36240.9|36120.9|36234.5|36114.5|21
1646714620000|2022-03-08 04:43:40|36239.2|36119.2|36238.2|36118.2|36241|36121|36237.2|36117.2|22
1646714630000|2022-03-08 04:43:50|36238.1|36118.1|36238|36118|36239.5|36119.5|36237.3|36117.3|17
1646714640000|2022-03-08 04:44:00|36240.2|36120.2|36238.8|36118.8|36240.4|36120.4|36238.8|36118.8|13
1646714650000|2022-03-08 04:44:10|36239|36119|36240.2|36120.2|36240.2|36120.2|36238.3|36118.3|19
1646714660000|2022-03-08 04:44:20|36240.3|36120.3|36245|36125|36246.1|36126.1|36240.3|36120.3|23
1646714670000|2022-03-08 04:44:30|36244.8|36124.8|36241.6|36121.6|36245|36125|36241.6|36121.6|20
1646714680000|2022-03-08 04:44:40|36242.3|36122.3|36242.6|36122.6|36243.3|36123.3|36241.7|36121.7|18
1646714690000|2022-03-08 04:44:50|36242.7|36122.7|36241.9|36121.9|36243.8|36123.8|36240.2|36120.2|14
1646714700000|2022-03-08 04:45:00|36241.2|36121.2|36242.2|36122.2|36245.4|36125.4|36239.9|36119.9|22
1646714710000|2022-03-08 04:45:10|36242.5|36122.5|36250|36130|36250|36130|36242.5|36122.5|19
1646714720000|2022-03-08 04:45:20|36249.8|36129.8|36247.2|36127.2|36250.3|36130.3|36245.3|36125.3|13
1646714730000|2022-03-08 04:45:30|36247.5|36127.5|36247.2|36127.2|36249.5|36129.5|36246.6|36126.6|16
1646714740000|2022-03-08 04:45:40|36246.9|36126.9|36250.3|36130.3|36250.7|36130.7|36246.7|36126.7|12
1646714750000|2022-03-08 04:45:50|36250.8|36130.8|36252.6|36132.6|36252.7|36132.7|36244.3|36124.3|17
1646714760000|2022-03-08 04:46:00|36253.5|36133.5|36248|36128|36256.4|36136.4|36248|36128|17
1646714770000|2022-03-08 04:46:10|36248.8|36128.8|36255.6|36135.6|36255.8|36135.8|36246.2|36126.2|21
1646714780000|2022-03-08 04:46:20|36255.3|36135.3|36257.1|36137.1|36257.3|36137.3|36254.4|36134.4|17
1646714790000|2022-03-08 04:46:30|36257.2|36137.2|36256.8|36136.8|36258.6|36138.6|36253.3|36133.3|16
1646714800000|2022-03-08 04:46:40|36257.3|36137.3|36257.1|36137.1|36258.6|36138.6|36257|36137|18
1646714810000|2022-03-08 04:46:50|36257.3|36137.3|36256.1|36136.1|36257.6|36137.6|36255.2|36135.2|15
1646714820000|2022-03-08 04:47:00|36255.7|36135.7|36253.8|36133.8|36255.7|36135.7|36252.2|36132.2|16
1646714830000|2022-03-08 04:47:10|36253.9|36133.9|36255.4|36135.4|36255.4|36135.4|36253.8|36133.8|15
1646714840000|2022-03-08 04:47:20|36255.5|36135.5|36255.2|36135.2|36255.5|36135.5|36252.7|36132.7|17
1646714850000|2022-03-08 04:47:30|36254.8|36134.8|36253.9|36133.9|36255.2|36135.2|36248.3|36128.3|18
1646714860000|2022-03-08 04:47:40|36253.1|36133.1|36253.8|36133.8|36255|36135|36253.1|36133.1|15
1646714870000|2022-03-08 04:47:50|36254|36134|36257.7|36137.7|36258.1|36138.1|36253.9|36133.9|14
1646714880000|2022-03-08 04:48:00|36257.2|36137.2|36257|36137|36257.3|36137.3|36241.4|36121.4|14
1646714890000|2022-03-08 04:48:10|36256.6|36136.6|36259|36139|36259|36139|36250.4|36130.4|18
1646714900000|2022-03-08 04:48:20|36257.7|36137.7|36257.3|36137.3|36258.2|36138.2|36252.3|36132.3|21
1646714910000|2022-03-08 04:48:30|36257.4|36137.4|36255.1|36135.1|36257.9|36137.9|36251.9|36131.9|17
1646714920000|2022-03-08 04:48:40|36254.8|36134.8|36255.2|36135.2|36255.4|36135.4|36250.6|36130.6|16
1646714930000|2022-03-08 04:48:50|36256.9|36136.9|36258.2|36138.2|36258.8|36138.8|36256.1|36136.1|14
1646714940000|2022-03-08 04:49:00|36258.3|36138.3|36259.3|36139.3|36260.1|36140.1|36258.3|36138.3|12
1646714950000|2022-03-08 04:49:10|36259|36139|36250.6|36130.6|36259.1|36139.1|36243.7|36123.7|17
1646714960000|2022-03-08 04:49:20|36253.6|36133.6|36252.2|36132.2|36259.7|36139.7|36252.2|36132.2|16
1646714970000|2022-03-08 04:49:30|36254.3|36134.3|36256|36136|36256|36136|36252.8|36132.8|14
1646714980000|2022-03-08 04:49:40|36258|36138|36258.6|36138.6|36258.9|36138.9|36258|36138|13
1646714990000|2022-03-08 04:49:50|36258.3|36138.3|36258|36138|36258.5|36138.5|36257.8|36137.8|10
1646715000000|2022-03-08 04:50:00|36258.6|36138.6|36257.9|36137.9|36259.8|36139.8|36257.1|36137.1|23
1646715010000|2022-03-08 04:50:10|36258.3|36138.3|36258.7|36138.7|36258.9|36138.9|36256.5|36136.5|16
1646715020000|2022-03-08 04:50:20|36256.5|36136.5|36257.2|36137.2|36257.2|36137.2|36256.4|36136.4|13
1646715030000|2022-03-08 04:50:30|36254.7|36134.7|36257.9|36137.9|36257.9|36137.9|36252.5|36132.5|16
1646715040000|2022-03-08 04:50:40|36257.1|36137.1|36255.2|36135.2|36257.1|36137.1|36253.2|36133.2|23
1646715050000|2022-03-08 04:50:50|36255.7|36135.7|36253.9|36133.9|36255.8|36135.8|36251.8|36131.8|19
1646715060000|2022-03-08 04:51:00|36253.8|36133.8|36252.3|36132.3|36254.2|36134.2|36250.5|36130.5|14
1646715070000|2022-03-08 04:51:10|36252.2|36132.2|36252.7|36132.7|36253|36133|36252|36132|12
1646715080000|2022-03-08 04:51:20|36252.5|36132.5|36254.8|36134.8|36254.8|36134.8|36252.5|36132.5|19
1646715090000|2022-03-08 04:51:30|36254.6|36134.6|36254.8|36134.8|36255.6|36135.6|36254|36134|14
1646715100000|2022-03-08 04:51:40|36254.7|36134.7|36254.4|36134.4|36255.3|36135.3|36254.4|36134.4|14
1646715110000|2022-03-08 04:51:50|36254.3|36134.3|36255.6|36135.6|36256.3|36136.3|36254.3|36134.3|15
1646715120000|2022-03-08 04:52:00|36256|36136|36254.5|36134.5|36256|36136|36253.3|36133.3|18
1646715130000|2022-03-08 04:52:10|36255.1|36135.1|36254.6|36134.6|36255.5|36135.5|36254|36134|20
1646715140000|2022-03-08 04:52:20|36254.8|36134.8|36254.4|36134.4|36255.1|36135.1|36253.6|36133.6|15
1646715150000|2022-03-08 04:52:30|36254.1|36134.1|36255.2|36135.2|36255.2|36135.2|36253.5|36133.5|16
1646715160000|2022-03-08 04:52:40|36255.1|36135.1|36255.4|36135.4|36255.7|36135.7|36253.4|36133.4|12
1646715170000|2022-03-08 04:52:50|36255.5|36135.5|36252.8|36132.8|36256.2|36136.2|36251.5|36131.5|16
1646715180000|2022-03-08 04:53:00|36253|36133|36256.1|36136.1|36256.1|36136.1|36253|36133|14
1646715190000|2022-03-08 04:53:10|36255.6|36135.6|36255.2|36135.2|36255.8|36135.8|36254.5|36134.5|9
1646715200000|2022-03-08 04:53:20|36255.3|36135.3|36255.4|36135.4|36255.6|36135.6|36255.2|36135.2|5
1646715210000|2022-03-08 04:53:30|36255.9|36135.9|36257.1|36137.1|36257.9|36137.9|36251.7|36131.7|17
1646715220000|2022-03-08 04:53:40|36257|36137|36256.8|36136.8|36257.1|36137.1|36256|36136|9
1646715230000|2022-03-08 04:53:50|36256.7|36136.7|36256.1|36136.1|36257.2|36137.2|36254.1|36134.1|14
1646715240000|2022-03-08 04:54:00|36256.8|36136.8|36255.8|36135.8|36257.4|36137.4|36254.7|36134.7|22
1646715250000|2022-03-08 04:54:10|36256.1|36136.1|36255.3|36135.3|36256.3|36136.3|36254.7|36134.7|14
1646715260000|2022-03-08 04:54:20|36255.4|36135.4|36255.4|36135.4|36255.4|36135.4|36254.9|36134.9|12
1646715270000|2022-03-08 04:54:30|36255.6|36135.6|36255.7|36135.7|36256.4|36136.4|36255.5|36135.5|10
1646715280000|2022-03-08 04:54:40|36255.5|36135.5|36253.6|36133.6|36256|36136|36251.9|36131.9|15
1646715290000|2022-03-08 04:54:50|36253.7|36133.7|36251.4|36131.4|36253.7|36133.7|36249.6|36129.6|22
1646715300000|2022-03-08 04:55:00|36251.2|36131.2|36252.4|36132.4|36252.4|36132.4|36250.5|36130.5|13
1646715310000|2022-03-08 04:55:10|36248.3|36128.3|36253.1|36133.1|36253.1|36133.1|36248.3|36128.3|11
1646715320000|2022-03-08 04:55:20|36253|36133|36251.8|36131.8|36253|36133|36251.8|36131.8|5
1646715330000|2022-03-08 04:55:30|36252|36132|36245.4|36125.4|36252|36132|36242.1|36122.1|16
1646715340000|2022-03-08 04:55:40|36245.5|36125.5|36246.7|36126.7|36248.3|36128.3|36244.8|36124.8|17
1646715350000|2022-03-08 04:55:50|36246|36126|36247.1|36127.1|36247.1|36127.1|36245.8|36125.8|17
1646715360000|2022-03-08 04:56:00|36247|36127|36246.6|36126.6|36248.6|36128.6|36244.9|36124.9|20
1646715370000|2022-03-08 04:56:10|36246.3|36126.3|36250.5|36130.5|36250.6|36130.6|36246.1|36126.1|18
1646715380000|2022-03-08 04:56:20|36250.3|36130.3|36255.7|36135.7|36255.9|36135.9|36250|36130|17
1646715390000|2022-03-08 04:56:30|36256|36136|36254.8|36134.8|36256.7|36136.7|36254.2|36134.2|14
1646715400000|2022-03-08 04:56:40|36255|36135|36251.1|36131.1|36255.4|36135.4|36249.9|36129.9|13
1646715410000|2022-03-08 04:56:50|36251.5|36131.5|36253.1|36133.1|36253.1|36133.1|36251.5|36131.5|12
1646715420000|2022-03-08 04:57:00|36252.8|36132.8|36252.9|36132.9|36253.3|36133.3|36252.7|36132.7|11
1646715430000|2022-03-08 04:57:10|36255.1|36135.1|36253.6|36133.6|36258.5|36138.5|36249.5|36129.5|18
1646715440000|2022-03-08 04:57:20|36254.6|36134.6|36261.1|36141.1|36261.2|36141.2|36253.3|36133.3|12
1646715450000|2022-03-08 04:57:30|36261.5|36141.5|36253.4|36133.4|36261.5|36141.5|36251.2|36131.2|14
1646715460000|2022-03-08 04:57:40|36254.7|36134.7|36256.2|36136.2|36257.5|36137.5|36253.9|36133.9|18
1646715470000|2022-03-08 04:57:50|36256.3|36136.3|36252.7|36132.7|36256.4|36136.4|36251.3|36131.3|12
1646715480000|2022-03-08 04:58:00|36256.3|36136.3|36256.2|36136.2|36259.1|36139.1|36252.5|36132.5|26
1646715490000|2022-03-08 04:58:10|36255.8|36135.8|36254|36134|36255.9|36135.9|36253.5|36133.5|19
1646715500000|2022-03-08 04:58:20|36254.2|36134.2|36251.7|36131.7|36254.2|36134.2|36250.9|36130.9|11
1646715510000|2022-03-08 04:58:30|36251.6|36131.6|36250.7|36130.7|36252.7|36132.7|36250.1|36130.1|14
1646715520000|2022-03-08 04:58:40|36250.9|36130.9|36249.9|36129.9|36250.9|36130.9|36245.5|36125.5|16
1646715530000|2022-03-08 04:58:50|36249.7|36129.7|36252|36132|36252|36132|36249.4|36129.4|8
1646715540000|2022-03-08 04:59:00|36251.9|36131.9|36250.1|36130.1|36252.5|36132.5|36244|36124|21
1646715550000|2022-03-08 04:59:10|36250.5|36130.5|36250.1|36130.1|36251.2|36131.2|36249.5|36129.5|20
1646715560000|2022-03-08 04:59:20|36249.7|36129.7|36248.8|36128.8|36250.1|36130.1|36247.6|36127.6|16
1646715570000|2022-03-08 04:59:30|36249.2|36129.2|36246.5|36126.5|36249.2|36129.2|36243.7|36123.7|10
1646715580000|2022-03-08 04:59:40|36246.2|36126.2|36246.9|36126.9|36247|36127|36245.9|36125.9|9
1646715590000|2022-03-08 04:59:50|36246.8|36126.8|36250.1|36130.1|36251.1|36131.1|36242.9|36122.9|10
1646715600000|2022-03-08 05:00:00|36250.6|36130.6|36250.2|36130.2|36253|36133|36250.2|36130.2|18
1646715610000|2022-03-08 05:00:10|36249.9|36129.9|36246.7|36126.7|36250.5|36130.5|36245.5|36125.5|19
1646715620000|2022-03-08 05:00:20|36246.6|36126.6|36245.4|36125.4|36248.3|36128.3|36245|36125|14
1646715630000|2022-03-08 05:00:30|36246.3|36126.3|36250.5|36130.5|36250.6|36130.6|36246.3|36126.3|12
1646715640000|2022-03-08 05:00:40|36250.4|36130.4|36249.7|36129.7|36251.3|36131.3|36245.9|36125.9|12
1646715650000|2022-03-08 05:00:50|36249.5|36129.5|36249.5|36129.5|36250.1|36130.1|36249.3|36129.3|13
1646715660000|2022-03-08 05:01:00|36250|36130|36247|36127|36250.2|36130.2|36243.6|36123.6|9
1646715670000|2022-03-08 05:01:10|36246.6|36126.6|36246.8|36126.8|36246.8|36126.8|36244.3|36124.3|13
1646715680000|2022-03-08 05:01:20|36248.9|36128.9|36249|36129|36249|36129|36248.5|36128.5|10
1646715690000|2022-03-08 05:01:30|36248.9|36128.9|36247.2|36127.2|36248.9|36128.9|36243.9|36123.9|13
1646715700000|2022-03-08 05:01:40|36249.6|36129.6|36256.6|36136.6|36256.6|36136.6|36249.6|36129.6|18
1646715710000|2022-03-08 05:01:50|36257|36137|36256.1|36136.1|36257.6|36137.6|36254|36134|21
1646715720000|2022-03-08 05:02:00|36258.5|36138.5|36258.6|36138.6|36259.6|36139.6|36258|36138|14
1646715730000|2022-03-08 05:02:10|36258.3|36138.3|36256.2|36136.2|36258.8|36138.8|36254.6|36134.6|14
1646715740000|2022-03-08 05:02:20|36256.1|36136.1|36254.2|36134.2|36256.3|36136.3|36253.1|36133.1|13
1646715750000|2022-03-08 05:02:30|36254.3|36134.3|36253|36133|36256.1|36136.1|36252|36132|18
1646715760000|2022-03-08 05:02:40|36256.7|36136.7|36257.3|36137.3|36258|36138|36256.4|36136.4|17
1646715770000|2022-03-08 05:02:50|36257.6|36137.6|36254.6|36134.6|36257.6|36137.6|36250.8|36130.8|12
1646715780000|2022-03-08 05:03:00|36254.7|36134.7|36253.6|36133.6|36255|36135|36248.9|36128.9|18
1646715790000|2022-03-08 05:03:10|36252.7|36132.7|36256.2|36136.2|36256.2|36136.2|36252.7|36132.7|12
1646715800000|2022-03-08 05:03:20|36255.9|36135.9|36255.5|36135.5|36257.3|36137.3|36253.4|36133.4|19
1646715810000|2022-03-08 05:03:30|36255|36135|36259.2|36139.2|36259.3|36139.3|36254.5|36134.5|11
1646715820000|2022-03-08 05:03:40|36259.3|36139.3|36259.9|36139.9|36260.8|36140.8|36251.9|36131.9|18
1646715830000|2022-03-08 05:03:50|36260|36140|36257.2|36137.2|36260.1|36140.1|36256.4|36136.4|19
1646715840000|2022-03-08 05:04:00|36257.5|36137.5|36255.6|36135.6|36258.2|36138.2|36251|36131|18
1646715850000|2022-03-08 05:04:10|36255.8|36135.8|36257.5|36137.5|36258.2|36138.2|36253.7|36133.7|14
1646715860000|2022-03-08 05:04:20|36257.7|36137.7|36256.4|36136.4|36258.2|36138.2|36251.9|36131.9|14
1646715870000|2022-03-08 05:04:30|36256.7|36136.7|36252.3|36132.3|36258.3|36138.3|36250.7|36130.7|18
1646715880000|2022-03-08 05:04:40|36254.3|36134.3|36258.9|36138.9|36259.3|36139.3|36253.3|36133.3|18
1646715890000|2022-03-08 05:04:50|36253.4|36133.4|36250.3|36130.3|36257|36137|36249.9|36129.9|22
1646715900000|2022-03-08 05:05:00|36252.9|36132.9|36256.9|36136.9|36257.4|36137.4|36252.9|36132.9|16
1646715910000|2022-03-08 05:05:10|36257.3|36137.3|36256.7|36136.7|36258.9|36138.9|36256.1|36136.1|15
1646715920000|2022-03-08 05:05:20|36256.6|36136.6|36255.9|36135.9|36256.6|36136.6|36254.6|36134.6|17
1646715930000|2022-03-08 05:05:30|36249.8|36129.8|36252.2|36132.2|36257.5|36137.5|36249.8|36129.8|20
1646715940000|2022-03-08 05:05:40|36253.6|36133.6|36258.3|36138.3|36258.3|36138.3|36249.4|36129.4|23
1646715950000|2022-03-08 05:05:50|36258.1|36138.1|36259.2|36139.2|36260|36140|36257.2|36137.2|19
1646715960000|2022-03-08 05:06:00|36259.6|36139.6|36262.3|36142.3|36262.5|36142.5|36259|36139|15
1646715970000|2022-03-08 05:06:10|36262.4|36142.4|36260.6|36140.6|36263.2|36143.2|36254.9|36134.9|19
1646715980000|2022-03-08 05:06:20|36260.9|36140.9|36260.7|36140.7|36261.5|36141.5|36260.1|36140.1|18
1646715990000|2022-03-08 05:06:30|36260.8|36140.8|36260.4|36140.4|36261.2|36141.2|36250.7|36130.7|19
1646716000000|2022-03-08 05:06:40|36260.7|36140.7|36258.9|36138.9|36261.1|36141.1|36256.8|36136.8|14
1646716010000|2022-03-08 05:06:50|36259.1|36139.1|36257.3|36137.3|36259.3|36139.3|36257.1|36137.1|17
1646716020000|2022-03-08 05:07:00|36257.9|36137.9|36256.9|36136.9|36258.1|36138.1|36255.1|36135.1|15
1646716030000|2022-03-08 05:07:10|36257|36137|36259.9|36139.9|36260.6|36140.6|36256.6|36136.6|22
1646716040000|2022-03-08 05:07:20|36260.1|36140.1|36262.8|36142.8|36262.8|36142.8|36243.6|36123.6|21
1646716050000|2022-03-08 05:07:30|36263|36143|36265.7|36145.7|36267.2|36147.2|36253.6|36133.6|26
1646716060000|2022-03-08 05:07:40|36267.5|36147.5|36269.5|36149.5|36269.5|36149.5|36266.7|36146.7|18
1646716070000|2022-03-08 05:07:50|36269.2|36149.2|36269.1|36149.1|36269.4|36149.4|36268.2|36148.2|21
1646716080000|2022-03-08 05:08:00|36269.4|36149.4|36274.7|36154.7|36274.7|36154.7|36267|36147|24
1646716090000|2022-03-08 05:08:10|36278|36158|36279.3|36159.3|36279.3|36159.3|36276.3|36156.3|22
1646716100000|2022-03-08 05:08:20|36279.9|36159.9|36279.4|36159.4|36279.9|36159.9|36275|36155|23
1646716110000|2022-03-08 05:08:30|36278.8|36158.8|36277.1|36157.1|36279.5|36159.5|36277.1|36157.1|22
1646716120000|2022-03-08 05:08:40|36277.4|36157.4|36277.9|36157.9|36281.1|36161.1|36277.4|36157.4|19
1646716130000|2022-03-08 05:08:50|36272.2|36152.2|36277.2|36157.2|36277.2|36157.2|36271.6|36151.6|20
1646716140000|2022-03-08 05:09:00|36277.3|36157.3|36282.4|36162.4|36282.6|36162.6|36277.1|36157.1|19
1646716150000|2022-03-08 05:09:10|36273|36153|36282.6|36162.6|36283.9|36163.9|36273|36153|21
1646716160000|2022-03-08 05:09:20|36282.8|36162.8|36282.9|36162.9|36284.7|36164.7|36282|36162|25
1646716170000|2022-03-08 05:09:30|36283.3|36163.3|36281.1|36161.1|36283.5|36163.5|36281.1|36161.1|24
1646716180000|2022-03-08 05:09:40|36280.9|36160.9|36283.3|36163.3|36283.7|36163.7|36277.1|36157.1|24
1646716190000|2022-03-08 05:09:50|36283|36163|36286.8|36166.8|36287.7|36167.7|36282.5|36162.5|22
1646716200000|2022-03-08 05:10:00|36287.3|36167.3|36285.5|36165.5|36287.9|36167.9|36270.9|36150.9|25
1646716210000|2022-03-08 05:10:10|36285.7|36165.7|36283.5|36163.5|36285.9|36165.9|36283.4|36163.4|16
1646716220000|2022-03-08 05:10:20|36283.6|36163.6|36282.7|36162.7|36283.6|36163.6|36268.2|36148.2|18
1646716230000|2022-03-08 05:10:30|36282.4|36162.4|36278.2|36158.2|36282.4|36162.4|36276.8|36156.8|19
1646716240000|2022-03-08 05:10:40|36278.9|36158.9|36278.3|36158.3|36279.5|36159.5|36274|36154|18
1646716250000|2022-03-08 05:10:50|36278.6|36158.6|36284|36164|36284.3|36164.3|36278.3|36158.3|19
1646716260000|2022-03-08 05:11:00|36284.9|36164.9|36286.1|36166.1|36286.6|36166.6|36284.9|36164.9|15
1646716270000|2022-03-08 05:11:10|36286|36166|36282.2|36162.2|36286.5|36166.5|36279.1|36159.1|18
1646716280000|2022-03-08 05:11:20|36281.9|36161.9|36285.6|36165.6|36286|36166|36281.2|36161.2|19
1646716290000|2022-03-08 05:11:30|36285.4|36165.4|36288.8|36168.8|36289|36169|36285.3|36165.3|23
1646716300000|2022-03-08 05:11:40|36289.1|36169.1|36289.8|36169.8|36290.8|36170.8|36287.8|36167.8|18
1646716310000|2022-03-08 05:11:50|36290.5|36170.5|36287.7|36167.7|36290.5|36170.5|36283.8|36163.8|19
1646716320000|2022-03-08 05:12:00|36287.9|36167.9|36289.1|36169.1|36289.1|36169.1|36286.1|36166.1|19
1646716330000|2022-03-08 05:12:10|36289.3|36169.3|36287.1|36167.1|36290|36170|36286.9|36166.9|25
1646716340000|2022-03-08 05:12:20|36286.6|36166.6|36286.4|36166.4|36287.1|36167.1|36284.7|36164.7|21
1646716350000|2022-03-08 05:12:30|36280.9|36160.9|36283.3|36163.3|36285.1|36165.1|36280.9|36160.9|24
1646716360000|2022-03-08 05:12:40|36283.1|36163.1|36286.6|36166.6|36288.5|36168.5|36282.3|36162.3|25
1646716370000|2022-03-08 05:12:50|36284.6|36164.6|36285.4|36165.4|36287.3|36167.3|36281.2|36161.2|25
1646716380000|2022-03-08 05:13:00|36286.8|36166.8|36281.9|36161.9|36286.8|36166.8|36280.1|36160.1|24
1646716390000|2022-03-08 05:13:10|36282.4|36162.4|36280.4|36160.4|36283.2|36163.2|36277.6|36157.6|19
1646716400000|2022-03-08 05:13:20|36280.7|36160.7|36282.9|36162.9|36282.9|36162.9|36280.7|36160.7|10
1646716410000|2022-03-08 05:13:30|36283.1|36163.1|36282.1|36162.1|36283.6|36163.6|36279.4|36159.4|13
1646716420000|2022-03-08 05:13:40|36282.3|36162.3|36285.7|36165.7|36287.9|36167.9|36281.5|36161.5|21
1646716430000|2022-03-08 05:13:50|36285.9|36165.9|36286.5|36166.5|36288.5|36168.5|36285.9|36165.9|17
1646716440000|2022-03-08 05:14:00|36286.8|36166.8|36283.9|36163.9|36287.1|36167.1|36279.9|36159.9|20
1646716450000|2022-03-08 05:14:10|36283.7|36163.7|36285.5|36165.5|36286.3|36166.3|36283|36163|19
1646716460000|2022-03-08 05:14:20|36284.8|36164.8|36285.4|36165.4|36285.4|36165.4|36284.3|36164.3|14
1646716470000|2022-03-08 05:14:30|36287.6|36167.6|36278|36158|36288.3|36168.3|36274.8|36154.8|15
1646716480000|2022-03-08 05:14:40|36282.5|36162.5|36286.3|36166.3|36287.8|36167.8|36277.8|36157.8|23
1646716490000|2022-03-08 05:14:50|36285.8|36165.8|36285.1|36165.1|36287.2|36167.2|36283.3|36163.3|18
1646716500000|2022-03-08 05:15:00|36285.7|36165.7|36285.2|36165.2|36285.7|36165.7|36283.8|36163.8|20
1646716510000|2022-03-08 05:15:10|36285.3|36165.3|36285.9|36165.9|36286.9|36166.9|36284.7|36164.7|17
1646716520000|2022-03-08 05:15:20|36285.7|36165.7|36283.9|36163.9|36287|36167|36279.8|36159.8|15
1646716530000|2022-03-08 05:15:30|36283.8|36163.8|36290.3|36170.3|36291.6|36171.6|36279.7|36159.7|24
1646716540000|2022-03-08 05:15:40|36290.7|36170.7|36286.9|36166.9|36290.7|36170.7|36281.5|36161.5|15
1646716550000|2022-03-08 05:15:50|36288.9|36168.9|36288.1|36168.1|36288.9|36168.9|36285.5|36165.5|22
1646716560000|2022-03-08 05:16:00|36288|36168|36286.3|36166.3|36291.1|36171.1|36284.4|36164.4|21
1646716570000|2022-03-08 05:16:10|36287.1|36167.1|36287.7|36167.7|36289.1|36169.1|36287|36167|17
1646716580000|2022-03-08 05:16:20|36288.3|36168.3|36290.7|36170.7|36291.5|36171.5|36279.3|36159.3|18
1646716590000|2022-03-08 05:16:30|36290.5|36170.5|36290|36170|36290.7|36170.7|36289.6|36169.6|18
1646716600000|2022-03-08 05:16:40|36290.2|36170.2|36285.9|36165.9|36290.3|36170.3|36284.6|36164.6|19
1646716610000|2022-03-08 05:16:50|36286.6|36166.6|36282.7|36162.7|36287.5|36167.5|36282.7|36162.7|15
1646716620000|2022-03-08 05:17:00|36284.1|36164.1|36284.7|36164.7|36285.6|36165.6|36284.1|36164.1|20
1646716630000|2022-03-08 05:17:10|36284.8|36164.8|36283.4|36163.4|36284.8|36164.8|36278.7|36158.7|17
1646716640000|2022-03-08 05:17:20|36284|36164|36279.6|36159.6|36284.5|36164.5|36275.2|36155.2|23
1646716650000|2022-03-08 05:17:30|36279.4|36159.4|36282.7|36162.7|36282.9|36162.9|36278.9|36158.9|18
1646716660000|2022-03-08 05:17:40|36282.5|36162.5|36279.7|36159.7|36283.9|36163.9|36278.1|36158.1|17
1646716670000|2022-03-08 05:17:50|36279.6|36159.6|36282.6|36162.6|36282.6|36162.6|36279.6|36159.6|18
1646716680000|2022-03-08 05:18:00|36283.3|36163.3|36281.1|36161.1|36284.5|36164.5|36279.1|36159.1|19
1646716690000|2022-03-08 05:18:10|36280.9|36160.9|36280|36160|36282.1|36162.1|36278.9|36158.9|20
1646716700000|2022-03-08 05:18:20|36276.9|36156.9|36279.1|36159.1|36279.8|36159.8|36276.8|36156.8|16
1646716710000|2022-03-08 05:18:30|36280.9|36160.9|36278.9|36158.9|36281.9|36161.9|36278.3|36158.3|16
1646716720000|2022-03-08 05:18:40|36273.6|36153.6|36280.9|36160.9|36280.9|36160.9|36273.6|36153.6|18
1646716730000|2022-03-08 05:18:50|36280.3|36160.3|36279.2|36159.2|36281.4|36161.4|36279.1|36159.1|14
1646716740000|2022-03-08 05:19:00|36279.3|36159.3|36280.4|36160.4|36280.6|36160.6|36278.9|36158.9|17
1646716750000|2022-03-08 05:19:10|36279.8|36159.8|36278.1|36158.1|36280.5|36160.5|36278|36158|17
1646716760000|2022-03-08 05:19:20|36278.2|36158.2|36278.2|36158.2|36279|36159|36276|36156|18
1646716770000|2022-03-08 05:19:30|36278|36158|36278|36158|36281.3|36161.3|36271.5|36151.5|24
1646716780000|2022-03-08 05:19:40|36278.2|36158.2|36282|36162|36282|36162|36277.2|36157.2|21
1646716790000|2022-03-08 05:19:50|36282.4|36162.4|36281.9|36161.9|36282.5|36162.5|36278.4|36158.4|21
1646716800000|2022-03-08 05:20:00|36281.7|36161.7|36281.7|36161.7|36283.8|36163.8|36280.2|36160.2|23
1646716810000|2022-03-08 05:20:10|36281.4|36161.4|36281.9|36161.9|36283.2|36163.2|36281.2|36161.2|15
1646716820000|2022-03-08 05:20:20|36281.3|36161.3|36283|36163|36283|36163|36278.9|36158.9|21
1646716830000|2022-03-08 05:20:30|36282|36162|36281.9|36161.9|36283.5|36163.5|36280.6|36160.6|16
1646716840000|2022-03-08 05:20:40|36281.8|36161.8|36282.8|36162.8|36282.8|36162.8|36281.3|36161.3|17
1646716850000|2022-03-08 05:20:50|36279.2|36159.2|36281.9|36161.9|36283.9|36163.9|36279.1|36159.1|14
1646716860000|2022-03-08 05:21:00|36282.5|36162.5|36284.4|36164.4|36284.8|36164.8|36282.5|36162.5|14
1646716870000|2022-03-08 05:21:10|36284.6|36164.6|36280.9|36160.9|36284.9|36164.9|36280.9|36160.9|13
1646716880000|2022-03-08 05:21:20|36282.1|36162.1|36284.2|36164.2|36285.6|36165.6|36282.1|36162.1|19
1646716890000|2022-03-08 05:21:30|36283.8|36163.8|36284.5|36164.5|36284.9|36164.9|36283.4|36163.4|16
1646716900000|2022-03-08 05:21:40|36284.4|36164.4|36283.3|36163.3|36284.4|36164.4|36283|36163|13
1646716910000|2022-03-08 05:21:50|36283.1|36163.1|36285.3|36165.3|36285.6|36165.6|36282.9|36162.9|17
1646716920000|2022-03-08 05:22:00|36285|36165|36282|36162|36285.1|36165.1|36280.5|36160.5|18
1646716930000|2022-03-08 05:22:10|36281.5|36161.5|36281.3|36161.3|36283.9|36163.9|36281.1|36161.1|13
1646716940000|2022-03-08 05:22:20|36283|36163|36284.9|36164.9|36285|36165|36281.8|36161.8|12
1646716950000|2022-03-08 05:22:30|36285.6|36165.6|36284.5|36164.5|36285.6|36165.6|36280.8|36160.8|17
1646716960000|2022-03-08 05:22:40|36285.1|36165.1|36283.8|36163.8|36285.5|36165.5|36283.3|36163.3|14
1646716970000|2022-03-08 05:22:50|36284.1|36164.1|36286.5|36166.5|36286.5|36166.5|36281.9|36161.9|12
1646716980000|2022-03-08 05:23:00|36286.3|36166.3|36283|36163|36286.5|36166.5|36282.2|36162.2|14
1646716990000|2022-03-08 05:23:10|36282.1|36162.1|36282.5|36162.5|36284.2|36164.2|36275.4|36155.4|19
1646717000000|2022-03-08 05:23:20|36282.3|36162.3|36279.1|36159.1|36286.1|36166.1|36278.7|36158.7|16
1646717010000|2022-03-08 05:23:30|36281|36161|36282|36162|36282|36162|36279.6|36159.6|20
1646717020000|2022-03-08 05:23:40|36281.7|36161.7|36283.4|36163.4|36283.9|36163.9|36281.7|36161.7|15
1646717030000|2022-03-08 05:23:50|36283.3|36163.3|36283.3|36163.3|36283.7|36163.7|36276.7|36156.7|13
1646717040000|2022-03-08 05:24:00|36283|36163|36282.4|36162.4|36284.3|36164.3|36281.2|36161.2|18
1646717050000|2022-03-08 05:24:10|36281.7|36161.7|36274|36154|36282.5|36162.5|36274|36154|16
1646717060000|2022-03-08 05:24:20|36275.6|36155.6|36282.8|36162.8|36283.6|36163.6|36275.6|36155.6|18
1646717070000|2022-03-08 05:24:30|36282.5|36162.5|36280.5|36160.5|36282.9|36162.9|36278.8|36158.8|13
1646717080000|2022-03-08 05:24:40|36280.6|36160.6|36286.2|36166.2|36286.2|36166.2|36275.9|36155.9|22
1646717090000|2022-03-08 05:24:50|36285.9|36165.9|36286.8|36166.8|36287.1|36167.1|36285.4|36165.4|18
1646717100000|2022-03-08 05:25:00|36286.5|36166.5|36282.8|36162.8|36286.6|36166.6|36275.6|36155.6|17
1646717110000|2022-03-08 05:25:10|36283.4|36163.4|36286.2|36166.2|36286.2|36166.2|36282.6|36162.6|21
1646717120000|2022-03-08 05:25:20|36283.9|36163.9|36287.1|36167.1|36287.6|36167.6|36282.5|36162.5|20
1646717130000|2022-03-08 05:25:30|36287.2|36167.2|36287.4|36167.4|36288|36168|36286.9|36166.9|12
1646717140000|2022-03-08 05:25:40|36286.8|36166.8|36284.3|36164.3|36287.5|36167.5|36283.6|36163.6|21
1646717150000|2022-03-08 05:25:50|36284.2|36164.2|36285.3|36165.3|36288.2|36168.2|36278.7|36158.7|24
1646717160000|2022-03-08 05:26:00|36284.8|36164.8|36284.6|36164.6|36286.9|36166.9|36279.4|36159.4|18
1646717170000|2022-03-08 05:26:10|36284.9|36164.9|36284|36164|36284.9|36164.9|36283.3|36163.3|18
1646717180000|2022-03-08 05:26:20|36283.5|36163.5|36281.4|36161.4|36288.1|36168.1|36278.5|36158.5|15
1646717190000|2022-03-08 05:26:30|36283.3|36163.3|36288.5|36168.5|36288.9|36168.9|36276|36156|20
1646717200000|2022-03-08 05:26:40|36288.8|36168.8|36288.7|36168.7|36292.4|36172.4|36283.4|36163.4|18
1646717210000|2022-03-08 05:26:50|36288.5|36168.5|36290.9|36170.9|36291.2|36171.2|36283.2|36163.2|19
1646717220000|2022-03-08 05:27:00|36291.2|36171.2|36291.6|36171.6|36292.2|36172.2|36289|36169|24
1646717230000|2022-03-08 05:27:10|36292.2|36172.2|36293.1|36173.1|36293.2|36173.2|36290.9|36170.9|11
1646717240000|2022-03-08 05:27:20|36291.6|36171.6|36294|36174|36295.6|36175.6|36290.7|36170.7|22
1646717250000|2022-03-08 05:27:30|36294.2|36174.2|36291.7|36171.7|36296.8|36176.8|36284.6|36164.6|19
1646717260000|2022-03-08 05:27:40|36291.3|36171.3|36290.6|36170.6|36293.4|36173.4|36290|36170|19
1646717270000|2022-03-08 05:27:50|36290.3|36170.3|36293.8|36173.8|36294.5|36174.5|36290.3|36170.3|8
1646717280000|2022-03-08 05:28:00|36293.7|36173.7|36287.1|36167.1|36293.7|36173.7|36286|36166|17
1646717290000|2022-03-08 05:28:10|36286.7|36166.7|36288.6|36168.6|36288.6|36168.6|36285.5|36165.5|19
1646717300000|2022-03-08 05:28:20|36288.9|36168.9|36288.3|36168.3|36289|36169|36287.8|36167.8|20
1646717310000|2022-03-08 05:28:30|36288.1|36168.1|36285.9|36165.9|36289.4|36169.4|36283.3|36163.3|17
1646717320000|2022-03-08 05:28:40|36285.3|36165.3|36287.8|36167.8|36289.8|36169.8|36284.8|36164.8|15
1646717330000|2022-03-08 05:28:50|36288.1|36168.1|36287|36167|36289.9|36169.9|36284.5|36164.5|17
1646717340000|2022-03-08 05:29:00|36286.7|36166.7|36290.6|36170.6|36290.6|36170.6|36286|36166|19
1646717350000|2022-03-08 05:29:10|36290.5|36170.5|36291.6|36171.6|36291.9|36171.9|36288.7|36168.7|23
1646717360000|2022-03-08 05:29:20|36291.2|36171.2|36286.4|36166.4|36292.5|36172.5|36278.6|36158.6|24
1646717370000|2022-03-08 05:29:30|36287.6|36167.6|36284.4|36164.4|36291.3|36171.3|36282.4|36162.4|19
1646717380000|2022-03-08 05:29:40|36288.6|36168.6|36286.9|36166.9|36290.9|36170.9|36285.6|36165.6|18
1646717390000|2022-03-08 05:29:50|36287.9|36167.9|36294|36174|36294|36174|36287.9|36167.9|21
1646717400000|2022-03-08 05:30:00|36293.2|36173.2|36289.8|36169.8|36293.2|36173.2|36287.7|36167.7|24
1646717410000|2022-03-08 05:30:10|36289.5|36169.5|36290.2|36170.2|36291|36171|36287.1|36167.1|23
1646717420000|2022-03-08 05:30:20|36291.4|36171.4|36293|36173|36293.5|36173.5|36290.7|36170.7|15
1646717430000|2022-03-08 05:30:30|36293.4|36173.4|36290.4|36170.4|36293.7|36173.7|36278.2|36158.2|17
1646717440000|2022-03-08 05:30:40|36289.5|36169.5|36284.4|36164.4|36291.7|36171.7|36282.9|36162.9|20
1646717450000|2022-03-08 05:30:50|36285|36165|36284.9|36164.9|36286.1|36166.1|36284.9|36164.9|7
1646717460000|2022-03-08 05:31:00|36284.8|36164.8|36288.6|36168.6|36288.9|36168.9|36284.8|36164.8|14
1646717470000|2022-03-08 05:31:10|36288.7|36168.7|36284.1|36164.1|36289.6|36169.6|36280.9|36160.9|19
1646717480000|2022-03-08 05:31:20|36284.7|36164.7|36285.2|36165.2|36285.2|36165.2|36283.8|36163.8|18
1646717490000|2022-03-08 05:31:30|36285.6|36165.6|36283.4|36163.4|36286.6|36166.6|36281.5|36161.5|11
1646717500000|2022-03-08 05:31:40|36283.3|36163.3|36285.7|36165.7|36285.7|36165.7|36283.3|36163.3|11
1646717510000|2022-03-08 05:31:50|36285.6|36165.6|36282.8|36162.8|36285.6|36165.6|36281.5|36161.5|9
1646717520000|2022-03-08 05:32:00|36285.2|36165.2|36289.2|36169.2|36289.6|36169.6|36285.2|36165.2|15
1646717530000|2022-03-08 05:32:10|36289.3|36169.3|36288.4|36168.4|36289.7|36169.7|36286.4|36166.4|18
1646717540000|2022-03-08 05:32:20|36288.7|36168.7|36283.9|36163.9|36288.7|36168.7|36281.9|36161.9|18
1646717550000|2022-03-08 05:32:30|36283.3|36163.3|36285.6|36165.6|36286.5|36166.5|36282.6|36162.6|18
1646717560000|2022-03-08 05:32:40|36286.1|36166.1|36283.4|36163.4|36287.5|36167.5|36280.8|36160.8|15
1646717570000|2022-03-08 05:32:50|36283.1|36163.1|36286.8|36166.8|36288.6|36168.6|36283.1|36163.1|16
1646717580000|2022-03-08 05:33:00|36286.4|36166.4|36285.7|36165.7|36286.7|36166.7|36285.3|36165.3|17
1646717590000|2022-03-08 05:33:10|36285.1|36165.1|36283.6|36163.6|36287|36167|36277.8|36162.8|20
1646717600000|2022-03-08 05:33:20|36284.6|36164.6|36284.4|36164.4|36285.8|36165.8|36280.8|36160.8|19
1646717610000|2022-03-08 05:33:30|36286.2|36166.2|36284.8|36164.8|36286.5|36166.5|36284.8|36164.8|13
1646717620000|2022-03-08 05:33:40|36284.6|36164.6|36285.7|36165.7|36285.7|36165.7|36284.5|36164.5|11
1646717630000|2022-03-08 05:33:50|36285.6|36165.6|36284.8|36164.8|36285.6|36165.6|36284.4|36164.4|13
1646717640000|2022-03-08 05:34:00|36285|36165|36284.8|36164.8|36285|36165|36283.8|36163.8|18
1646717650000|2022-03-08 05:34:10|36284.7|36164.7|36281.6|36161.6|36284.9|36164.9|36281.6|36161.6|17
1646717660000|2022-03-08 05:34:20|36281.5|36161.5|36277.4|36157.4|36281.8|36161.8|36276.9|36156.9|18
1646717670000|2022-03-08 05:34:30|36277.3|36157.3|36278.3|36158.3|36278.9|36158.9|36277.3|36157.3|12
1646717680000|2022-03-08 05:34:40|36278.2|36158.2|36278.4|36158.4|36279|36159|36277.3|36157.3|19
1646717690000|2022-03-08 05:34:50|36278.6|36158.6|36278.2|36158.2|36281.3|36161.3|36275.3|36156.3|21
1646717700000|2022-03-08 05:35:00|36278.3|36158.3|36282|36162|36282.8|36162.8|36278.3|36158.3|24
1646717710000|2022-03-08 05:35:10|36282.5|36162.5|36281|36161|36282.7|36162.7|36280.2|36160.2|20
1646717720000|2022-03-08 05:35:20|36280.4|36160.4|36281|36161|36281.4|36161.4|36280.4|36160.4|16
1646717730000|2022-03-08 05:35:30|36280.9|36160.9|36281.7|36161.7|36282|36162|36280.5|36160.5|14
1646717740000|2022-03-08 05:35:40|36282.2|36162.2|36281.4|36161.4|36282.2|36162.2|36280.8|36160.8|17
1646717750000|2022-03-08 05:35:50|36281.5|36161.5|36281.6|36161.6|36282|36162|36281.4|36161.4|13
1646717760000|2022-03-08 05:36:00|36281.2|36161.2|36280.9|36160.9|36282.1|36162.1|36280.3|36160.3|13
1646717770000|2022-03-08 05:36:10|36280.2|36160.2|36280.8|36160.8|36281.5|36161.5|36279.8|36159.8|18
1646717780000|2022-03-08 05:36:20|36281|36161|36282|36162|36282.3|36162.3|36281|36161|15
1646717790000|2022-03-08 05:36:30|36281.8|36161.8|36282.7|36162.7|36283.1|36163.1|36281.5|36161.5|13
1646717800000|2022-03-08 05:36:40|36282.3|36162.3|36280.6|36160.6|36282.4|36162.4|36279.3|36159.3|18
1646717810000|2022-03-08 05:36:50|36281.4|36161.4|36277.7|36157.7|36281.4|36161.4|36276.8|36156.8|19
1646717820000|2022-03-08 05:37:00|36278.6|36158.6|36280.1|36160.1|36281.1|36195.3|36243.8|36157.2|13
1646717830000|2022-03-08 05:37:10|36280.5|36160.5|36279.4|36159.4|36280.8|36160.8|36275.4|36155.4|18
1646717840000|2022-03-08 05:37:20|36279.8|36159.8|36280.9|36160.9|36281.5|36161.5|36279.1|36159.1|17
1646717850000|2022-03-08 05:37:30|36281.4|36161.4|36282.2|36162.2|36283.8|36163.8|36271.3|36151.3|18
1646717860000|2022-03-08 05:37:40|36282.3|36162.3|36283.9|36163.9|36284.4|36164.4|36282.3|36162.3|15
1646717870000|2022-03-08 05:37:50|36284|36164|36284.7|36164.7|36285.2|36165.2|36276.4|36156.4|20
1646717880000|2022-03-08 05:38:00|36284.2|36164.2|36284.9|36164.9|36286.3|36166.3|36280.1|36160.1|17
1646717890000|2022-03-08 05:38:10|36285|36165|36284.5|36164.5|36285|36165|36284.1|36164.1|10
1646717900000|2022-03-08 05:38:20|36284.3|36164.3|36289.1|36169.1|36290.6|36170.8|36280.8|36160.9|19
1646717910000|2022-03-08 05:38:30|36289.2|36169.2|36285.9|36165.9|36289.7|36169.7|36284.2|36164.2|17
1646717920000|2022-03-08 05:38:40|36286.2|36166.2|36288.9|36168.9|36289.4|36169.4|36286.1|36166.1|17
1646717930000|2022-03-08 05:38:50|36289.1|36169.1|36292.8|36172.8|36292.9|36172.9|36287.7|36167.7|14
1646717940000|2022-03-08 05:39:00|36291.8|36173|36297.8|36179.9|36303.7|36183.7|36290.1|36173|21
1646717950000|2022-03-08 05:39:10|36299.4|36179.4|36263.6|36213.6|36300.2|36213.8|36263.6|36177.5|22
1646717960000|2022-03-08 05:39:20|36261.5|36211.5|36301|36181|36301.2|36212.9|36261.5|36178.6|21
1646717970000|2022-03-08 05:39:30|36300.4|36180.4|36264.8|36214.8|36302.2|36214.8|36263.9|36180.3|17
1646717980000|2022-03-08 05:39:40|36264.6|36214.6|36301.6|36181.6|36303|36216.1|36264.6|36175.2|23
1646717990000|2022-03-08 05:39:50|36301.2|36181.2|36300.1|36183.7|36302.7|36185.8|36295.8|36181|22
1646718000000|2022-03-08 05:40:00|36298.9|36184.1|36294.6|36174.6|36298.9|36185.4|36291.4|36171.4|20
1646718010000|2022-03-08 05:40:10|36295|36175|36297.5|36177.5|36297.9|36211.9|36260.6|36175|15
1646718020000|2022-03-08 05:40:20|36297.3|36177.3|36297.7|36177.7|36298.8|36211.7|36261.7|36177.3|10
1646718030000|2022-03-08 05:40:30|36301.3|36181.3|36291.1|36177|36301.3|36213.8|36261.5|36175.6|16
1646718040000|2022-03-08 05:40:40|36293.2|36175.6|36296.6|36176.6|36297.7|36210.3|36260.3|36173.3|18
1646718050000|2022-03-08 05:40:50|36297.3|36177.3|36296.2|36176.2|36298.5|36178.9|36295.3|36175.3|13
1646718060000|2022-03-08 05:41:00|36297.2|36177.2|36301.1|36181.1|36301.1|36181.1|36297.2|36177.2|11
1646718070000|2022-03-08 05:41:10|36301.2|36181.2|36299.1|36179.1|36301.3|36213.8|36263.8|36179.1|10
1646718080000|2022-03-08 05:41:20|36299.5|36179.5|36297.7|36177.7|36299.7|36214.8|36262.2|36176.4|15
1646718090000|2022-03-08 05:41:30|36297.4|36178.5|36291.7|36171.7|36298.1|36180.6|36290.7|36170.7|15
1646718100000|2022-03-08 05:41:40|36290.4|36170.4|36292|36172|36293.6|36173.6|36290.4|36170.4|17
1646718110000|2022-03-08 05:41:50|36292.6|36172.6|36291.5|36171.5|36293.5|36173.5|36290.8|36170.8|16
1646718120000|2022-03-08 05:42:00|36293.1|36173.1|36260.6|36210.6|36294.8|36210.6|36259.8|36172.5|15
1646718130000|2022-03-08 05:42:10|36259.8|36209.8|36297|36177|36297|36211.8|36258.9|36174.1|14
1646718140000|2022-03-08 05:42:20|36263|36213|36294.1|36174.1|36298.5|36213.2|36256.2|36170.5|20
1646718150000|2022-03-08 05:42:30|36294.4|36174.4|36298.5|36181|36300|36181|36294.1|36174.1|22
1646718160000|2022-03-08 05:42:40|36300|36180|36299.8|36179.8|36300.5|36180.5|36298.7|36178.7|20
1646718170000|2022-03-08 05:42:50|36300.1|36180.1|36271.3|36221.3|36302.7|36221.3|36271.1|36180.1|19
1646718180000|2022-03-08 05:43:00|36271.2|36221.2|36305.7|36190.5|36308.7|36237|36257|36186.7|23
1646718190000|2022-03-08 05:43:10|36306.9|36188.5|36310.3|36190.3|36310.3|36194.4|36303.6|36188.5|19
1646718200000|2022-03-08 05:43:20|36309.8|36189.8|36304.4|36184.4|36310.3|36190.3|36304.2|36184.2|12
1646718210000|2022-03-08 05:43:30|36304.7|36184.7|36304.9|36184.9|36306.4|36187.3|36304.7|36184.7|15
1646718220000|2022-03-08 05:43:40|36305.2|36185.2|36305.9|36185.9|36307.4|36187.4|36304.4|36184.4|14
1646718230000|2022-03-08 05:43:50|36306|36186|36307.1|36191.4|36310.2|36238.3|36258.3|36185.7|20
1646718240000|2022-03-08 05:44:00|36309|36189|36308.6|36188.6|36309|36224.2|36273.7|36188.5|13
1646718250000|2022-03-08 05:44:10|36308.7|36188.7|36306.2|36186.2|36309.3|36193.9|36304|36186.2|10
1646718260000|2022-03-08 05:44:20|36306.8|36186.8|36304.4|36184.4|36307|36187|36304.1|36184.1|15
1646718270000|2022-03-08 05:44:30|36305.6|36185.6|36306.4|36186.4|36306.4|36186.4|36304.2|36184.2|13
1646718280000|2022-03-08 05:44:40|36306.2|36186.2|36306.7|36189.6|36306.7|36223.4|36273.4|36183.7|20
1646718290000|2022-03-08 05:44:50|36307.5|36188.8|36308.7|36188.7|36309.5|36223.3|36273.3|36188.1|17
1646718300000|2022-03-08 05:45:00|36308.5|36188.5|36301.7|36191.3|36308.5|36235.3|36255.3|36185.9|20
1646718310000|2022-03-08 05:45:10|36272|36222|36300.8|36180.8|36305.6|36222|36270.8|36179.2|23
1646718320000|2022-03-08 05:45:20|36300.6|36180.6|36301.6|36181.6|36302.3|36182.3|36300|36180|20
1646718330000|2022-03-08 05:45:30|36302|36182|36301.5|36181.5|36303.1|36185.4|36300.5|36181.5|16
1646718340000|2022-03-08 05:45:40|36301.6|36181.6|36270.7|36220.7|36309.4|36224.3|36267.2|36181.5|22
1646718350000|2022-03-08 05:45:50|36306.5|36186.5|36311.5|36191.5|36313|36227.9|36272.1|36186.5|21
1646718360000|2022-03-08 05:46:00|36311.4|36191.4|36313.8|36193.8|36317.1|36199.4|36309.8|36191.3|21
1646718370000|2022-03-08 05:46:10|36316.2|36196.2|36311.1|36191.1|36316.9|36199.5|36309.6|36189.6|17
1646718380000|2022-03-08 05:46:20|36310.8|36190.8|36312.4|36192.4|36313.3|36193.3|36310.8|36190.8|18
1646718390000|2022-03-08 05:46:30|36312.9|36192.9|36318.2|36198.2|36319|36200.2|36311|36191|17
1646718400000|2022-03-08 05:46:40|36318.8|36198.8|36317.5|36197.5|36319.2|36202.9|36314|36197.5|12
1646718410000|2022-03-08 05:46:50|36317|36197|36312.2|36199.7|36317.4|36233|36277.9|36196.6|12
1646718420000|2022-03-08 05:47:00|36316.9|36196.9|36311.6|36191.6|36316.9|36230.9|36277.6|36190.5|19
1646718430000|2022-03-08 05:47:10|36312.8|36192.8|36310.3|36190.3|36313.1|36193.1|36309.1|36190|18
1646718440000|2022-03-08 05:47:20|36310.1|36190.1|36310.6|36190.6|36311.1|36191.1|36309.1|36189.1|14
1646718450000|2022-03-08 05:47:30|36310.4|36190.4|36279.5|36229.5|36311.4|36229.8|36279|36190.4|14
1646718460000|2022-03-08 05:47:40|36310.2|36198.2|36310|36195.8|36314.1|36198.2|36310|36193|13
1646718470000|2022-03-08 05:47:50|36310.2|36195.9|36309.5|36189.5|36312.7|36242.8|36262.1|36188.2|17
1646718480000|2022-03-08 05:48:00|36310.4|36190.4|36308.7|36188.7|36310.4|36191|36306.1|36186.1|20
1646718490000|2022-03-08 05:48:10|36308|36188|36305.2|36186.8|36308|36188|36305.1|36185.5|18
1646718500000|2022-03-08 05:48:20|36305.5|36185.2|36305.7|36185.7|36307.2|36190|36304.8|36184.8|21
1646718510000|2022-03-08 05:48:30|36302.9|36191.2|36303.7|36188.6|36306.8|36191.4|36302.3|36185.6|25
1646718520000|2022-03-08 05:48:40|36305.9|36185.9|36270.8|36220.8|36306.1|36221.9|36270.8|36185.7|17
1646718530000|2022-03-08 05:48:50|36270.6|36220.6|36299.6|36179.6|36303.2|36221.1|36270.3|36178.6|23
1646718540000|2022-03-08 05:49:00|36302.6|36182.6|36301.3|36185.6|36304.5|36187.4|36299.7|36181.4|21
1646718550000|2022-03-08 05:49:10|36301.1|36185.5|36302.6|36184.6|36305.5|36186|36301.1|36183.3|21
1646718560000|2022-03-08 05:49:20|36302.3|36184.5|36302.3|36191.9|36305.7|36222.1|36272.1|36182.6|17
1646718570000|2022-03-08 05:49:30|36303.5|36189|36303|36190.8|36304|36222|36270.8|36188.4|16
1646718580000|2022-03-08 05:49:40|36302.6|36190.5|36306.6|36186.6|36309.6|36237.1|36250.1|36186.6|16
1646718590000|2022-03-08 05:49:50|36272|36222|36305.3|36185.3|36307.8|36222|36270.7|36184.9|19
1646718600000|2022-03-08 05:50:00|36307.7|36187.7|36305.4|36185.4|36308.2|36190.3|36301.9|36185.4|15
1646718610000|2022-03-08 05:50:10|36305.3|36185.3|36275.6|36225.6|36307.6|36225.6|36275.3|36185|16
1646718620000|2022-03-08 05:50:20|36275.8|36225.8|36276.3|36226.3|36307.5|36226.3|36275.8|36194.9|9
1646718630000|2022-03-08 05:50:30|36276.4|36226.4|36310.7|36191.5|36311.5|36226.4|36276.3|36191.1|12
1646718640000|2022-03-08 05:50:40|36311|36191|36307.2|36194.2|36311|36225.6|36275.6|36187.3|8
1646718650000|2022-03-08 05:50:50|36307.3|36194.1|36306.7|36186.7|36307.6|36195|36304|36184|15
1646718660000|2022-03-08 05:51:00|36307.6|36187.6|36308|36188|36308.6|36188.6|36306.1|36186.1|17
1646718670000|2022-03-08 05:51:10|36306.4|36186.4|36276.1|36226.1|36311.7|36226.1|36275.3|36186.4|15
1646718680000|2022-03-08 05:51:20|36301.3|36191.2|36252.7|36232.7|36301.3|36239.2|36252|36191.2|21
1646718690000|2022-03-08 05:51:30|36251.5|36231.5|36341.1|36221.1|36341.1|36238.7|36251.5|36207.7|22
1646718700000|2022-03-08 05:51:40|36340|36220|36345|36225|36345.9|36225.9|36330.2|36210.2|23
1646718710000|2022-03-08 05:51:50|36345.1|36225.1|36374.4|36254.4|36375.5|36255.5|36345.1|36225.1|18
1646718720000|2022-03-08 05:52:00|36376.2|36256.2|36381.9|36261.9|36381.9|36261.9|36375.4|36255.4|22
1646718730000|2022-03-08 05:52:10|36382|36262|36384.1|36264.1|36384.4|36264.4|36382|36262|19
1646718740000|2022-03-08 05:52:20|36383.7|36263.7|36386.5|36266.5|36386.9|36266.9|36383.7|36263.7|8
1646718750000|2022-03-08 05:52:30|36386.7|36266.7|36382.1|36262.1|36386.9|36266.9|36376.3|36256.3|12
1646718760000|2022-03-08 05:52:40|36380.5|36260.5|36373.2|36253.2|36386|36266.6|36373.2|36253.2|18
1646718770000|2022-03-08 05:52:50|36377.7|36257.7|36378.6|36258.6|36382.4|36262.4|36377|36257|18
1646718780000|2022-03-08 05:53:00|36377.7|36257.7|36408.4|36288.4|36408.9|36288.9|36377.3|36257.3|19
1646718790000|2022-03-08 05:53:10|36408|36288|36406.2|36286.2|36409.5|36289.5|36399.6|36279.6|21
1646718800000|2022-03-08 05:53:20|36407.5|36287.5|36417.2|36297.2|36417.2|36297.2|36407.1|36287.1|18
1646718810000|2022-03-08 05:53:30|36417.9|36297.9|36423.6|36303.6|36441|36321|36417.9|36297.9|28
1646718820000|2022-03-08 05:53:40|36425.5|36305.5|36451.1|36331.1|36451.1|36331.1|36425.5|36305.5|27
1646718830000|2022-03-08 05:53:50|36450.4|36330.4|36448|36328|36450.4|36330.4|36426.9|36306.9|21
1646718840000|2022-03-08 05:54:00|36448.6|36328.6|36427.4|36307.4|36449.1|36329.1|36427.4|36307.4|24
1646718850000|2022-03-08 05:54:10|36428.8|36308.8|36390.8|36270.8|36428.8|36308.8|36390.3|36270.3|27
1646718860000|2022-03-08 05:54:20|36391|36271|36374.6|36254.6|36392.9|36272.9|36369.4|36249.4|24
1646718870000|2022-03-08 05:54:30|36373.4|36253.4|36393.6|36273.6|36394.6|36274.6|36362.7|36242.7|27
1646718880000|2022-03-08 05:54:40|36393.7|36273.7|36397.6|36277.6|36397.8|36277.8|36393.2|36273.2|22
1646718890000|2022-03-08 05:54:50|36397.9|36277.9|36401.8|36281.8|36402|36282|36397.4|36277.4|25
1646718900000|2022-03-08 05:55:00|36401.3|36281.3|36405.6|36285.6|36405.8|36285.8|36399|36279|19
1646718910000|2022-03-08 05:55:10|36405.5|36285.5|36363|36243|36406.1|36286.1|36358.8|36238.8|24
1646718920000|2022-03-08 05:55:20|36363.1|36243.1|36362.4|36242.4|36363.5|36243.5|36362.4|36242.4|19
1646718930000|2022-03-08 05:55:30|36360.9|36240.9|36361|36241|36378.3|36258.3|36360.6|36240.6|20
1646718940000|2022-03-08 05:55:40|36359.8|36239.8|36373.9|36253.9|36375.7|36255.7|36355.4|36237.6|16
1646718950000|2022-03-08 05:55:50|36375|36261.9|36358.3|36238.3|36375|36261.9|36354.4|36236.2|26
1646718960000|2022-03-08 05:56:00|36358.7|36238.7|36361.6|36241.6|36374.8|36274.3|36324.2|36235.8|26
1646718970000|2022-03-08 05:56:10|36361|36241|36362.3|36242.3|36362.4|36242.8|36359.1|36239.1|21
1646718980000|2022-03-08 05:56:20|36362|36242|36364.5|36244.5|36389.3|36269.3|36360.6|36242|22
1646718990000|2022-03-08 05:56:30|36364.8|36244.8|36387|36267|36387.1|36267.1|36355.7|36242.7|18
1646719000000|2022-03-08 05:56:40|36386.4|36266.4|36387.7|36267.7|36388.4|36268.4|36386.4|36266.4|17
1646719010000|2022-03-08 05:56:50|36387.5|36267.5|36387.3|36267.3|36396.6|36276.6|36383.7|36263.7|24
1646719020000|2022-03-08 05:57:00|36387.2|36267.2|36363.9|36243.9|36388.8|36270.3|36360.1|36240.1|25
1646719030000|2022-03-08 05:57:10|36364|36244|36367.5|36247.5|36378.1|36258.1|36363.4|36243.4|17
1646719040000|2022-03-08 05:57:20|36365.7|36245.7|36363.3|36243.3|36365.7|36245.7|36362.6|36242.9|13
1646719050000|2022-03-08 05:57:30|36363.5|36243.5|36352.6|36242.4|36373.4|36275.1|36325.1|36237.8|23
1646719060000|2022-03-08 05:57:40|36340.8|36220.8|36273.2|36153.2|36340.8|36220.8|36269.8|36149.8|29
1646719070000|2022-03-08 05:57:50|36272.8|36152.8|36215.4|36095.4|36273.3|36153.3|36203|36083|23
1646719080000|2022-03-08 05:58:00|36207.5|36087.5|36226.2|36106.2|36235.8|36115.8|36187.4|36067.4|23
1646719090000|2022-03-08 05:58:10|36227.7|36107.7|36294.8|36174.8|36294.8|36174.8|36227.7|36107.7|17
1646719100000|2022-03-08 05:58:20|36280.2|36160.2|36311.7|36191.7|36316.1|36196.1|36280.2|36160.2|27
1646719110000|2022-03-08 05:58:30|36311.9|36191.9|36316.3|36196.3|36316.6|36196.6|36311.3|36191.3|21
1646719120000|2022-03-08 05:58:40|36316.1|36196.1|36310.7|36190.7|36316.1|36196.1|36310.7|36190.7|21
1646719130000|2022-03-08 05:58:50|36309.5|36189.5|36276.2|36156.2|36310.1|36190.1|36275.5|36155.5|24
1646719140000|2022-03-08 05:59:00|36277.1|36157.1|36272.4|36152.4|36277.1|36157.1|36271.3|36151.3|21
1646719150000|2022-03-08 05:59:10|36273.1|36153.1|36322.2|36202.2|36328.6|36208.6|36273.1|36153.1|21
1646719160000|2022-03-08 05:59:20|36323|36203|36324.1|36204.1|36324.3|36204.3|36323|36203|20
1646719170000|2022-03-08 05:59:30|36324.3|36204.3|36323.9|36203.9|36325|36205|36323.6|36203.6|15
1646719180000|2022-03-08 05:59:40|36323.8|36203.8|36325.6|36205.6|36332.2|36212.2|36323.7|36203.7|10
1646719190000|2022-03-08 05:59:50|36325.8|36205.8|36350.1|36230.1|36350.1|36230.1|36325.8|36205.8|24
1646719200000|2022-03-08 06:00:00|36348.4|36228.4|36328.6|36208.6|36348.4|36228.4|36319|36199|25
1646719210000|2022-03-08 06:00:10|36326.9|36206.9|36363.7|36243.7|36366.9|36246.9|36325.8|36205.8|25
1646719220000|2022-03-08 06:00:20|36364.1|36244.1|36361.4|36241.4|36365.1|36245.1|36358.6|36238.6|24
1646719230000|2022-03-08 06:00:30|36360.6|36240.6|36371.8|36251.8|36373.2|36253.2|36358.5|36238.5|21
1646719240000|2022-03-08 06:00:40|36372.1|36252.1|36367|36247|36372.1|36252.1|36366.9|36246.9|21
1646719250000|2022-03-08 06:00:50|36367.4|36247.4|36368.3|36248.3|36376.1|36256.1|36367.4|36247.4|24
1646719260000|2022-03-08 06:01:00|36368.4|36248.4|36362.7|36242.7|36368.9|36248.9|36361.4|36241.4|23
1646719270000|2022-03-08 06:01:10|36362.5|36242.5|36398.9|36278.9|36408.1|36288.1|36362.3|36242.3|23
1646719280000|2022-03-08 06:01:20|36398.6|36278.6|36408.7|36288.7|36413.1|36293.1|36396.1|36276.1|25
1646719290000|2022-03-08 06:01:30|36415.7|36295.7|36419.4|36299.4|36419.4|36299.4|36413|36293|18
1646719300000|2022-03-08 06:01:40|36420.1|36300.1|36386.2|36266.2|36420.1|36300.1|36363.4|36243.4|28
1646719310000|2022-03-08 06:01:50|36386.4|36266.4|36392.5|36272.5|36395.1|36275.1|36381.4|36261.4|26
1646719320000|2022-03-08 06:02:00|36392.2|36272.2|36390.7|36270.7|36395.8|36275.8|36390.7|36270.7|15
1646719330000|2022-03-08 06:02:10|36390.6|36270.6|36394.6|36274.6|36395.7|36275.7|36387.9|36267.9|20
1646719340000|2022-03-08 06:02:20|36398.1|36278.1|36403.6|36283.6|36409|36289|36398.1|36278.1|12
1646719420000|2022-03-08 06:03:40|36384.3|36264.3|36384.3|36264.3|36384.3|36264.3|36384.3|36264.3|1
1646719450000|2022-03-08 06:04:10|36397.5|36277.5|36398.2|36278.2|36403.8|36283.8|36394.4|36274.4|18
1646719460000|2022-03-08 06:04:20|36398.5|36278.5|36407.9|36287.9|36410.4|36290.4|36383.9|36263.9|25
1646719470000|2022-03-08 06:04:30|36408.6|36288.6|36409.9|36289.9|36410.9|36290.9|36407.7|36287.7|21
1646719480000|2022-03-08 06:04:40|36410.2|36290.2|36389.3|36269.3|36410.8|36290.8|36389.3|36269.3|4
1646719490000|2022-03-08 06:04:50|36409.8|36289.8|36408.4|36288.4|36409.8|36289.8|36408.4|36288.4|15
1646719500000|2022-03-08 06:05:00|36408.8|36288.8|36406.2|36286.2|36408.8|36288.8|36406.1|36286.1|16
1646719510000|2022-03-08 06:05:10|36406.1|36286.1|36397.9|36277.9|36406.1|36286.1|36390.6|36270.6|17
1646719520000|2022-03-08 06:05:20|36383.2|36263.2|36406.6|36286.6|36408.2|36288.2|36383.2|36263.2|19
1646719530000|2022-03-08 06:05:30|36406.4|36286.4|36405.5|36285.5|36407.1|36287.1|36405.5|36285.5|13
1646719540000|2022-03-08 06:05:40|36386|36266|36401.4|36281.4|36401.8|36281.8|36386|36266|16
1646719550000|2022-03-08 06:05:50|36400.5|36280.5|36394.8|36274.8|36402.4|36282.4|36392.4|36272.4|15
1646719560000|2022-03-08 06:06:00|36395.7|36275.7|36407.4|36287.4|36407.6|36287.6|36395.7|36275.7|18
1646719570000|2022-03-08 06:06:10|36407.3|36287.3|36409.3|36289.3|36409.9|36289.9|36407.2|36287.2|19
1646719580000|2022-03-08 06:06:20|36409.7|36289.7|36409.9|36289.9|36410.4|36290.4|36381.1|36261.1|20
1646719590000|2022-03-08 06:06:30|36410.1|36290.1|36394.4|36274.4|36410.5|36290.5|36392.3|36272.3|16
1646719600000|2022-03-08 06:06:40|36396.9|36276.9|36401.4|36281.4|36405.6|36285.6|36393.8|36273.8|19
1646719610000|2022-03-08 06:06:50|36396.7|36276.7|36397.9|36277.9|36398.8|36278.8|36394.6|36274.6|21
1646719620000|2022-03-08 06:07:00|36392.4|36272.4|36405.6|36285.6|36407.1|36287.1|36380.1|36260.1|21
1646719630000|2022-03-08 06:07:10|36405.3|36285.3|36410.8|36290.8|36410.8|36290.8|36370.3|36250.3|13
1646719640000|2022-03-08 06:07:20|36410.9|36290.9|36401.8|36281.8|36411.2|36291.2|36395.3|36275.3|20
1646719650000|2022-03-08 06:07:30|36400.9|36280.9|36405.2|36285.2|36405.5|36285.5|36400.6|36280.6|16
1646719660000|2022-03-08 06:07:40|36405.1|36285.1|36423|36303|36429.2|36309.2|36404.6|36284.6|20
1646719670000|2022-03-08 06:07:50|36429.9|36309.9|36418|36298|36432.6|36312.6|36415.6|36295.6|22
1646719680000|2022-03-08 06:08:00|36420|36300|36404.8|36284.8|36420|36300|36401.3|36281.3|18
1646719690000|2022-03-08 06:08:10|36401|36281|36409.4|36289.4|36409.8|36289.8|36400.3|36280.3|15
1646719700000|2022-03-08 06:08:20|36411.3|36291.3|36406.5|36286.5|36411.3|36291.3|36402.3|36282.3|21
1646719710000|2022-03-08 06:08:30|36406.9|36286.9|36406|36286|36417.4|36297.4|36396.1|36276.1|22
1646719720000|2022-03-08 06:08:40|36401.3|36281.3|36411.7|36291.7|36418.3|36298.3|36394.2|36274.2|25
1646719730000|2022-03-08 06:08:50|36412.3|36292.3|36413.2|36293.2|36413.4|36293.4|36411.8|36291.8|17
1646719740000|2022-03-08 06:09:00|36412.8|36292.8|36410.1|36290.1|36413.5|36293.5|36406.3|36286.3|19
1646719750000|2022-03-08 06:09:10|36409.8|36289.8|36408.5|36288.5|36413.8|36293.8|36404.1|36284.1|17
1646719760000|2022-03-08 06:09:20|36408.6|36288.6|36407.5|36287.5|36413.2|36293.2|36386.9|36266.9|17
1646719770000|2022-03-08 06:09:30|36407|36287|36413.4|36293.4|36413.4|36293.4|36399|36279|19
1646719780000|2022-03-08 06:09:40|36406.4|36286.4|36413.9|36293.9|36414.7|36294.7|36405|36285|16
1646719790000|2022-03-08 06:09:50|36408.8|36288.8|36411.1|36291.1|36411.1|36291.1|36401.6|36281.6|18
1646719800000|2022-03-08 06:10:00|36411.2|36291.2|36419.6|36299.6|36419.6|36299.6|36409|36289|16
1646719810000|2022-03-08 06:10:10|36411.4|36291.4|36422.6|36302.6|36423.1|36303.1|36407.9|36287.9|22
1646719820000|2022-03-08 06:10:20|36422.7|36302.7|36422.4|36302.4|36423.3|36303.3|36422.3|36302.3|17
1646719830000|2022-03-08 06:10:30|36423.5|36303.5|36423.6|36303.6|36424|36304|36423.1|36303.1|9
1646719840000|2022-03-08 06:10:40|36423.9|36303.9|36421.3|36301.3|36424.8|36304.8|36419.1|36299.1|12
1646719850000|2022-03-08 06:10:50|36422.1|36302.1|36423|36303|36423.1|36303.1|36421.6|36301.6|19
1646719860000|2022-03-08 06:11:00|36423.1|36303.1|36425.1|36305.1|36426.8|36306.8|36422.8|36302.8|19
1646719870000|2022-03-08 06:11:10|36419.2|36299.2|36413.7|36293.7|36425.5|36305.5|36413.7|36293.7|19
1646719880000|2022-03-08 06:11:20|36414.1|36294.1|36422|36302|36425.7|36305.7|36414.1|36294.1|23
1646719890000|2022-03-08 06:11:30|36421.8|36301.8|36420.2|36300.2|36422.6|36302.6|36419.5|36299.5|21
1646719900000|2022-03-08 06:11:40|36419|36299|36415.8|36295.8|36421|36301|36409.2|36289.2|20
1646719910000|2022-03-08 06:11:50|36415.5|36295.5|36427|36307|36427|36307|36414.5|36294.5|22
1646719920000|2022-03-08 06:12:00|36427.9|36307.9|36419.7|36299.7|36427.9|36307.9|36415.5|36295.5|24
1646719930000|2022-03-08 06:12:10|36418.5|36298.5|36419.7|36299.7|36421|36301|36418.5|36298.5|23
1646719940000|2022-03-08 06:12:20|36420.2|36300.2|36417.5|36297.5|36421.6|36301.6|36413.3|36293.3|16
1646719950000|2022-03-08 06:12:30|36419.5|36299.5|36419.3|36299.3|36420|36300|36416.8|36296.8|20
1646719960000|2022-03-08 06:12:40|36420.2|36300.2|36416.6|36296.6|36420.6|36300.6|36415.6|36295.6|17
1646719970000|2022-03-08 06:12:50|36416.2|36296.2|36418.5|36298.5|36418.5|36298.5|36416.1|36296.1|16
1646719980000|2022-03-08 06:13:00|36418.3|36298.3|36419.6|36299.6|36420.1|36300.1|36417.8|36297.8|13
1646719990000|2022-03-08 06:13:10|36420.1|36300.1|36420|36300|36420.2|36300.2|36416.5|36296.5|23
1646720000000|2022-03-08 06:13:20|36420.2|36300.2|36418.7|36298.7|36420.4|36300.4|36418.7|36298.7|12
1646720010000|2022-03-08 06:13:30|36419.3|36299.3|36419.7|36299.7|36420.6|36300.6|36418.3|36298.3|16
1646720020000|2022-03-08 06:13:40|36419.4|36299.4|36420.6|36300.6|36420.6|36300.6|36415.8|36295.8|14
1646720030000|2022-03-08 06:13:50|36419.9|36299.9|36417.2|36297.2|36419.9|36299.9|36410.4|36290.4|12
1646720040000|2022-03-08 06:14:00|36416.3|36296.3|36421.3|36301.3|36421.7|36301.7|36416.3|36296.3|21
1646720050000|2022-03-08 06:14:10|36421|36301|36415.1|36295.1|36421.9|36301.9|36415.1|36295.1|18
1646720060000|2022-03-08 06:14:20|36408.2|36288.2|36418.4|36298.4|36419.8|36299.8|36408.2|36288.2|21
1646720070000|2022-03-08 06:14:30|36419.8|36299.8|36416.9|36296.9|36420.8|36300.8|36412.9|36292.9|18
1646720080000|2022-03-08 06:14:40|36419.2|36299.2|36424.4|36304.4|36426.3|36306.3|36419.2|36299.2|20
1646720090000|2022-03-08 06:14:50|36425.2|36305.2|36423.7|36303.7|36426|36306|36410.2|36290.2|24
1646720100000|2022-03-08 06:15:00|36424|36304|36419|36299|36426.6|36306.6|36418.5|36298.5|21
1646720110000|2022-03-08 06:15:10|36420.7|36300.7|36417.8|36297.8|36423.8|36303.8|36415.4|36295.4|18
1646720120000|2022-03-08 06:15:20|36419.4|36299.4|36416.1|36296.1|36419.4|36299.4|36410.4|36290.4|18
1646720130000|2022-03-08 06:15:30|36416.3|36296.3|36414.3|36294.3|36418.5|36298.5|36412.4|36292.4|16
1646720140000|2022-03-08 06:15:40|36413.9|36293.9|36422.4|36302.4|36423.1|36303.1|36403.8|36283.8|19
1646720150000|2022-03-08 06:15:50|36422|36302|36429.3|36309.3|36430|36310|36421.8|36301.8|22
1646720160000|2022-03-08 06:16:00|36428.6|36308.6|36433.6|36313.6|36434.2|36314.2|36417.3|36297.3|21
1646720170000|2022-03-08 06:16:10|36433.3|36313.3|36427.7|36307.7|36433.3|36313.3|36422.1|36302.1|19
1646720180000|2022-03-08 06:16:20|36426.9|36306.9|36424.5|36304.5|36427.6|36307.6|36418|36298|19
1646720190000|2022-03-08 06:16:30|36426.3|36306.3|36432.4|36312.4|36432.7|36312.7|36425.7|36305.7|14
1646720200000|2022-03-08 06:16:40|36432.6|36312.6|36432.9|36312.9|36435.1|36315.1|36414.9|36294.9|18
1646720210000|2022-03-08 06:16:50|36433.4|36313.4|36429.1|36309.1|36433.9|36313.9|36414.2|36294.2|20
1646720220000|2022-03-08 06:17:00|36429.9|36309.9|36430.8|36310.8|36433.9|36313.9|36428.9|36308.9|13
1646720230000|2022-03-08 06:17:10|36431.1|36311.1|36431.3|36311.3|36431.5|36311.5|36430.1|36310.1|11
1646720240000|2022-03-08 06:17:20|36431.1|36311.1|36429|36309|36431.1|36311.1|36425.7|36305.7|22
1646720250000|2022-03-08 06:17:30|36429.2|36309.2|36433|36313|36433.6|36313.6|36405.7|36285.7|22
1646720260000|2022-03-08 06:17:40|36402.4|36282.4|36433.3|36313.3|36434.9|36314.9|36402.4|36282.4|18
1646720270000|2022-03-08 06:17:50|36404.8|36284.8|36425.9|36305.9|36437.3|36317.3|36404.8|36284.8|26
1646720280000|2022-03-08 06:18:00|36428.9|36308.9|36431.8|36311.8|36431.9|36311.9|36424.4|36304.4|21
1646720290000|2022-03-08 06:18:10|36431.6|36311.6|36437.9|36317.9|36438.3|36318.3|36431.6|36311.6|24
1646720300000|2022-03-08 06:18:20|36437.7|36317.7|36435.9|36315.9|36440.2|36320.2|36428.5|36308.5|16
1646720310000|2022-03-08 06:18:30|36438|36318|36441.9|36321.9|36441.9|36321.9|36436.3|36316.3|16
1646720320000|2022-03-08 06:18:40|36439.8|36319.8|36437.3|36317.3|36442.4|36322.4|36428.9|36308.9|20
1646720330000|2022-03-08 06:18:50|36436.7|36316.7|36435.5|36315.5|36441.6|36321.6|36434.8|36314.8|23
1646720340000|2022-03-08 06:19:00|36435.9|36315.9|36432.2|36312.2|36440.6|36320.6|36432.2|36312.2|20
1646720350000|2022-03-08 06:19:10|36432.5|36312.5|36446.7|36326.7|36447|36327|36427.8|36307.8|22
1646720360000|2022-03-08 06:19:20|36438|36318|36447.2|36327.2|36447.4|36327.4|36438|36318|23
1646720370000|2022-03-08 06:19:30|36445.9|36325.9|36445.7|36325.7|36446.7|36326.7|36442.6|36322.6|19
1646720380000|2022-03-08 06:19:40|36445.6|36325.6|36445.4|36325.4|36445.7|36325.7|36443.1|36323.1|25
1646720390000|2022-03-08 06:19:50|36445.3|36325.3|36442.8|36322.8|36446.8|36326.8|36442.8|36322.8|26
1646720400000|2022-03-08 06:20:00|36442.1|36322.1|36443.6|36323.6|36444.5|36324.5|36441.4|36321.4|20
1646720410000|2022-03-08 06:20:10|36443.8|36323.8|36436.4|36316.4|36444.1|36324.1|36436.4|36316.4|18
1646720420000|2022-03-08 06:20:20|36436.5|36316.5|36439.6|36319.6|36440|36320|36426.5|36306.5|18
1646720430000|2022-03-08 06:20:30|36438.5|36318.5|36440.1|36320.1|36443|36323|36438.5|36318.5|24
1646720440000|2022-03-08 06:20:40|36439.7|36319.7|36444.9|36324.9|36444.9|36324.9|36438.6|36318.6|23
1646720450000|2022-03-08 06:20:50|36444.4|36324.4|36446.1|36326.1|36446.4|36326.4|36443.8|36323.8|15
1646720460000|2022-03-08 06:21:00|36446.6|36326.6|36445.3|36325.3|36446.6|36326.6|36443.1|36323.1|21
1646720470000|2022-03-08 06:21:10|36443.8|36323.8|36445.9|36325.9|36446.8|36326.8|36443.8|36323.8|19
1646720480000|2022-03-08 06:21:20|36445.5|36325.5|36439.1|36319.1|36446.6|36326.6|36433.4|36313.4|19
1646720490000|2022-03-08 06:21:30|36440.1|36320.1|36442.6|36322.6|36444|36324|36440.1|36320.1|24
1646720500000|2022-03-08 06:21:40|36442.9|36322.9|36440|36320|36443.8|36323.8|36439.7|36319.7|21
1646720510000|2022-03-08 06:21:50|36440.3|36320.3|36442.5|36322.5|36443.9|36323.9|36439.9|36319.9|21
1646720520000|2022-03-08 06:22:00|36443.5|36323.5|36448.3|36328.3|36449.2|36329.2|36443|36323|24
1646720530000|2022-03-08 06:22:10|36446.2|36326.2|36447.9|36327.9|36449.9|36329.9|36446.2|36326.2|21
1646720540000|2022-03-08 06:22:20|36447.6|36327.6|36440.2|36320.2|36450.7|36330.7|36440.2|36320.2|20
1646720550000|2022-03-08 06:22:30|36444.2|36324.2|36447|36327|36450.8|36330.8|36444.2|36324.2|23
1646720560000|2022-03-08 06:22:40|36447.4|36327.4|36446.7|36326.7|36449.6|36329.6|36446.7|36326.7|18
1646720570000|2022-03-08 06:22:50|36446.5|36326.5|36445|36325|36447.9|36327.9|36442.8|36322.8|15
1646720580000|2022-03-08 06:23:00|36444.2|36324.2|36442.1|36322.1|36445|36325|36442.1|36322.1|23
1646720590000|2022-03-08 06:23:10|36443.6|36323.6|36440.2|36320.2|36443.6|36323.6|36435.1|36315.1|19
1646720600000|2022-03-08 06:23:20|36439.3|36319.3|36443.3|36323.3|36445.4|36325.4|36439.2|36319.2|20
1646720610000|2022-03-08 06:23:30|36444.3|36324.3|36444.3|36324.3|36446.1|36326.1|36443.3|36323.3|16
1646720620000|2022-03-08 06:23:40|36443.4|36323.4|36445|36325|36446.8|36326.8|36442.7|36322.7|21
1646720630000|2022-03-08 06:23:50|36445.3|36325.3|36448.7|36328.7|36449|36329|36442.9|36322.9|19
1646720640000|2022-03-08 06:24:00|36448.2|36328.2|36447|36327|36448.4|36328.4|36446.8|36326.8|22
1646720650000|2022-03-08 06:24:10|36447.5|36327.5|36450.3|36330.3|36450.3|36330.3|36446.2|36326.2|23
1646720660000|2022-03-08 06:24:20|36450.5|36330.5|36449.9|36329.9|36450.9|36330.9|36448.9|36328.9|22
1646720670000|2022-03-08 06:24:30|36449.8|36329.8|36446.5|36326.5|36449.8|36329.8|36444.6|36324.6|21
1646720680000|2022-03-08 06:24:40|36445.9|36325.9|36450.6|36330.6|36450.6|36330.6|36445.9|36325.9|18
1646720690000|2022-03-08 06:24:50|36450.7|36330.7|36452.4|36332.4|36453.5|36333.5|36445.6|36325.6|26
1646720700000|2022-03-08 06:25:00|36453.5|36333.5|36446.6|36326.6|36453.5|36333.5|36446.4|36326.4|29
1646720710000|2022-03-08 06:25:10|36447.4|36327.4|36448|36328|36448.6|36328.6|36446.7|36326.7|18
1646720720000|2022-03-08 06:25:20|36447.7|36327.7|36445.6|36325.6|36447.7|36327.7|36444.8|36324.8|20
1646720730000|2022-03-08 06:25:30|36445.4|36325.4|36443.8|36323.8|36445.4|36325.4|36443.6|36323.6|16
1646720740000|2022-03-08 06:25:40|36444|36324|36445.7|36325.7|36445.7|36325.7|36443.8|36323.8|12
1646720750000|2022-03-08 06:25:50|36445.5|36325.5|36442.6|36322.6|36445.5|36325.5|36440.9|36320.9|21
1646720760000|2022-03-08 06:26:00|36443|36323|36443.8|36323.8|36446.5|36326.5|36442.8|36322.8|22
1646720770000|2022-03-08 06:26:10|36443.6|36323.6|36442.8|36322.8|36443.6|36323.6|36442.7|36322.7|10
1646720780000|2022-03-08 06:26:20|36442.6|36322.6|36439|36319|36442.7|36322.7|36427.6|36307.6|18
1646720790000|2022-03-08 06:26:30|36437.9|36317.9|36446.5|36326.5|36446.7|36326.7|36431.1|36311.1|15
1646720800000|2022-03-08 06:26:40|36446.9|36326.9|36446|36326|36446.9|36326.9|36445.1|36325.1|17
1646720810000|2022-03-08 06:26:50|36445.4|36325.4|36445.8|36325.8|36446.2|36326.2|36445|36325|14
1646720820000|2022-03-08 06:27:00|36445.3|36325.3|36444|36324|36447.4|36327.4|36428.6|36308.6|23
1646720830000|2022-03-08 06:27:10|36443.6|36323.6|36435|36315|36443.9|36323.9|36431.4|36311.4|17
1646720840000|2022-03-08 06:27:20|36434.4|36314.4|36437.7|36317.7|36439.3|36319.3|36434.4|36314.4|17
1646720850000|2022-03-08 06:27:30|36438.2|36318.2|36442.9|36322.9|36443.6|36323.6|36436.2|36316.2|12
1646720860000|2022-03-08 06:27:40|36442.4|36322.4|36433.1|36313.1|36445|36325|36432.4|36312.4|16
1646720870000|2022-03-08 06:27:50|36437.1|36317.1|36443.5|36323.5|36444|36324|36436.6|36316.6|16
1646720880000|2022-03-08 06:28:00|36444|36324|36436.1|36316.1|36444|36324|36429.3|36309.3|19
1646720890000|2022-03-08 06:28:10|36437.6|36317.6|36434.8|36314.8|36440.5|36320.5|36430.7|36310.7|19
1646720900000|2022-03-08 06:28:20|36436|36316|36441.1|36321.1|36441.1|36321.1|36436|36316|19
1646720910000|2022-03-08 06:28:30|36440.8|36320.8|36444.8|36324.8|36450|36330|36438.8|36318.8|21
1646720920000|2022-03-08 06:28:40|36445|36325|36451.5|36331.5|36452.5|36332.5|36439.6|36319.6|27
1646720930000|2022-03-08 06:28:50|36452|36332|36453.3|36333.3|36455|36335|36451.4|36331.4|22
1646720940000|2022-03-08 06:29:00|36453.7|36333.7|36452.3|36332.3|36454.7|36334.7|36449.2|36329.2|20
1646720950000|2022-03-08 06:29:10|36453.4|36333.4|36449.1|36329.1|36453.7|36333.7|36444.6|36324.6|22
1646720960000|2022-03-08 06:29:20|36448.5|36328.5|36441.5|36321.5|36451.5|36331.5|36440.9|36320.9|22
1646720970000|2022-03-08 06:29:30|36442.5|36322.5|36445.8|36325.8|36448.7|36328.7|36441.7|36321.7|21
1646720980000|2022-03-08 06:29:40|36443.2|36323.2|36444.2|36324.2|36452.6|36332.6|36439.3|36319.3|22
1646720990000|2022-03-08 06:29:50|36439.6|36319.6|36437.6|36317.6|36447.6|36327.6|36435.2|36315.2|23
1646721000000|2022-03-08 06:30:00|36436.6|36316.6|36435.5|36315.5|36440.9|36320.9|36435.5|36315.5|22
1646721010000|2022-03-08 06:30:10|36438.8|36318.8|36451|36331|36451|36331|36435.4|36315.4|18
1646721020000|2022-03-08 06:30:20|36449.8|36329.8|36435.7|36315.7|36451.7|36331.7|36429.4|36309.4|22
1646721030000|2022-03-08 06:30:30|36447.6|36327.6|36431.8|36311.8|36449.8|36329.8|36426.5|36306.5|25
1646721040000|2022-03-08 06:30:40|36432.9|36312.9|36433.7|36313.7|36437.7|36317.7|36432|36312|26
1646721050000|2022-03-08 06:30:50|36432.9|36312.9|36434.1|36314.1|36437.8|36317.8|36432.9|36312.9|18
1646721060000|2022-03-08 06:31:00|36437.2|36317.2|36434.5|36314.5|36438.1|36318.1|36432.6|36312.6|16
1646721070000|2022-03-08 06:31:10|36427.7|36307.7|36439|36319|36439|36319|36427.7|36307.7|15
1646721080000|2022-03-08 06:31:20|36434.3|36314.3|36431.4|36311.4|36436.7|36316.7|36429|36309|17
1646721090000|2022-03-08 06:31:30|36422.3|36302.3|36436.5|36316.5|36444.1|36324.1|36422.3|36302.3|23
1646721100000|2022-03-08 06:31:40|36439.1|36319.1|36430.2|36310.2|36439.1|36319.1|36430.2|36310.2|21
1646721110000|2022-03-08 06:31:50|36429.1|36309.1|36422.3|36302.3|36430.6|36310.6|36422.3|36302.3|21
1646721120000|2022-03-08 06:32:00|36426.1|36306.1|36426|36306|36427.5|36307.5|36423|36303|20
1646721130000|2022-03-08 06:32:10|36425.8|36305.8|36426|36306|36429.3|36309.3|36423.7|36303.7|22
1646721140000|2022-03-08 06:32:20|36425.6|36305.6|36438.3|36318.3|36438.9|36318.9|36425.6|36305.6|18
1646721150000|2022-03-08 06:32:30|36438.8|36318.8|36435.2|36315.2|36438.8|36318.8|36430.3|36310.3|22
1646721160000|2022-03-08 06:32:40|36436.1|36316.1|36437.9|36317.9|36438.5|36318.5|36432.7|36312.7|22
1646721170000|2022-03-08 06:32:50|36438.6|36318.6|36440|36320|36441.1|36321.1|36436|36316|19
1646721180000|2022-03-08 06:33:00|36439.3|36319.3|36444.4|36324.4|36445.9|36325.9|36439.3|36319.3|17
1646721190000|2022-03-08 06:33:10|36442.9|36322.9|36438.8|36318.8|36444.6|36324.6|36438.8|36318.8|19
1646721200000|2022-03-08 06:33:20|36438.9|36318.9|36442.6|36322.6|36442.9|36322.9|36438.4|36318.4|19
1646721210000|2022-03-08 06:33:30|36444|36324|36444|36324|36445.1|36325.1|36441|36321|20
1646721220000|2022-03-08 06:33:40|36445.1|36325.1|36447.8|36327.8|36447.8|36327.8|36444.1|36324.1|20
1646721230000|2022-03-08 06:33:50|36447.5|36327.5|36448.6|36328.6|36448.6|36328.6|36443.2|36323.2|21
1646721240000|2022-03-08 06:34:00|36448.4|36328.4|36448.9|36328.9|36449.2|36329.2|36445.5|36325.5|20
1646721250000|2022-03-08 06:34:10|36448.4|36328.4|36449.8|36329.8|36449.8|36329.8|36442.8|36322.8|19
1646721260000|2022-03-08 06:34:20|36449.2|36329.2|36448.4|36328.4|36450.6|36330.6|36447.9|36327.9|19
1646721270000|2022-03-08 06:34:30|36448.8|36328.8|36448.7|36328.7|36449.9|36329.9|36446.9|36326.9|15
1646721280000|2022-03-08 06:34:40|36449.3|36329.3|36450.7|36330.7|36451.7|36331.7|36449.3|36329.3|20
1646721290000|2022-03-08 06:34:50|36450.2|36330.2|36451.8|36331.8|36453.2|36333.2|36449.7|36329.7|12
1646721300000|2022-03-08 06:35:00|36450.5|36330.5|36452.3|36332.3|36452.7|36332.7|36450.2|36330.2|17
1646721310000|2022-03-08 06:35:10|36452.1|36332.1|36453|36333|36453|36333|36449.1|36329.1|20
1646721320000|2022-03-08 06:35:20|36452.8|36332.8|36451.5|36331.5|36453.3|36333.3|36450.8|36330.8|21
1646721330000|2022-03-08 06:35:30|36442.9|36322.9|36448.8|36328.8|36449.6|36329.6|36439.4|36319.4|23
1646721340000|2022-03-08 06:35:40|36448.5|36328.5|36451|36331|36451|36331|36447.6|36327.6|16
1646721350000|2022-03-08 06:35:50|36452|36332|36447.4|36327.4|36452|36332|36446.3|36326.3|23
1646721360000|2022-03-08 06:36:00|36447.2|36327.2|36448|36328|36450.2|36330.2|36447.1|36327.1|22
1646721370000|2022-03-08 06:36:10|36447.5|36327.5|36446.7|36326.7|36447.5|36327.5|36443.8|36323.8|20
1646721380000|2022-03-08 06:36:20|36446.9|36326.9|36445.6|36325.6|36446.9|36326.9|36443.8|36323.8|23
1646721390000|2022-03-08 06:36:30|36444.8|36324.8|36444.1|36324.1|36445.8|36325.8|36444.1|36324.1|16
1646721400000|2022-03-08 06:36:40|36444|36324|36443.7|36323.7|36444.9|36324.9|36439.7|36319.7|20
1646721410000|2022-03-08 06:36:50|36443|36323|36443.7|36323.7|36444.5|36324.5|36441.6|36321.6|21
1646721420000|2022-03-08 06:37:00|36438|36318|36444.2|36324.2|36444.9|36324.9|36430.1|36310.1|22
1646721430000|2022-03-08 06:37:10|36444.9|36324.9|36446.8|36326.8|36448.1|36328.1|36443.1|36323.1|19
1646721440000|2022-03-08 06:37:20|36447.6|36327.6|36447.7|36327.7|36447.7|36327.7|36446.3|36326.3|16
1646721450000|2022-03-08 06:37:30|36447.4|36327.4|36434.1|36314.1|36447.9|36327.9|36433.5|36313.5|15
1646721460000|2022-03-08 06:37:40|36435.9|36315.9|36444|36324|36448.8|36328.8|36429.6|36309.6|23
1646721470000|2022-03-08 06:37:50|36443.5|36323.5|36437.5|36317.5|36445|36325|36435.1|36315.1|25
1646721480000|2022-03-08 06:38:00|36439.7|36319.7|36440.3|36320.3|36448.5|36328.5|36438.5|36318.5|21
1646721490000|2022-03-08 06:38:10|36441.4|36321.4|36445.8|36325.8|36449.2|36329.2|36437.3|36317.3|22
1646721500000|2022-03-08 06:38:20|36445.2|36325.2|36445.8|36325.8|36445.8|36325.8|36443.3|36323.3|15
1646721510000|2022-03-08 06:38:30|36446|36326|36451.3|36331.3|36452.6|36332.6|36430.6|36310.6|17
1646721520000|2022-03-08 06:38:40|36450.7|36330.7|36451.4|36331.4|36452.7|36332.7|36449.9|36329.9|18
1646721530000|2022-03-08 06:38:50|36452.2|36332.2|36452.6|36332.6|36452.7|36332.7|36450.9|36330.9|14
1646721540000|2022-03-08 06:39:00|36451.6|36331.6|36444.9|36324.9|36452.9|36332.9|36438.9|36318.9|16
1646721550000|2022-03-08 06:39:10|36446|36326|36445.5|36325.5|36448.9|36328.9|36443.7|36323.7|16
1646721560000|2022-03-08 06:39:20|36446.2|36326.2|36451.1|36331.1|36451.7|36331.7|36446.2|36326.2|13
1646721570000|2022-03-08 06:39:30|36455.4|36335.4|36457.4|36337.4|36457.4|36337.4|36428.6|36308.6|21
1646721580000|2022-03-08 06:39:40|36452|36332|36456.9|36336.9|36456.9|36336.9|36452|36332|19
1646721590000|2022-03-08 06:39:50|36457.3|36337.3|36451.3|36331.3|36457.3|36337.3|36441.2|36321.2|21
1646721600000|2022-03-08 06:40:00|36451|36331|36446.8|36326.8|36459.7|36339.7|36442.4|36322.4|22
1646721610000|2022-03-08 06:40:10|36445.7|36325.7|36434.5|36314.5|36445.9|36325.9|36433.9|36313.9|18
1646721620000|2022-03-08 06:40:20|36435.8|36315.8|36435.1|36315.1|36442.5|36322.5|36431.7|36311.7|14
1646721630000|2022-03-08 06:40:30|36436|36316|36429.6|36309.6|36436|36316|36419.1|36299.1|18
1646721640000|2022-03-08 06:40:40|36424.6|36304.6|36437.7|36317.7|36440.4|36320.4|36424.6|36304.6|22
1646721650000|2022-03-08 06:40:50|36436.6|36316.6|36434.7|36314.7|36439.2|36319.2|36434.5|36314.5|18
1646721660000|2022-03-08 06:41:00|36434.9|36314.9|36437.4|36317.4|36439|36319|36432.8|36312.8|21
1646721670000|2022-03-08 06:41:10|36439.4|36319.4|36438.5|36318.5|36439.4|36319.4|36436|36316|10
1646721680000|2022-03-08 06:41:20|36437.6|36317.6|36436.2|36316.2|36439.4|36319.4|36432.2|36312.2|21
1646721690000|2022-03-08 06:41:30|36435.7|36315.7|36433.3|36313.3|36436.4|36316.4|36431.1|36311.1|13
1646721700000|2022-03-08 06:41:40|36436.4|36316.4|36428.6|36308.6|36436.8|36316.8|36425|36305|21
1646721710000|2022-03-08 06:41:50|36431.2|36311.2|36428.8|36308.8|36432.1|36312.1|36427.7|36307.7|24
1646721720000|2022-03-08 06:42:00|36429.1|36309.1|36428.7|36308.7|36430.8|36310.8|36428.3|36308.3|16
1646721730000|2022-03-08 06:42:10|36427.5|36307.5|36427.8|36307.8|36430.7|36310.7|36426.8|36306.8|15
1646721740000|2022-03-08 06:42:20|36428.5|36308.5|36430|36310|36432.2|36312.2|36423.6|36303.6|15
1646721750000|2022-03-08 06:42:30|36426.9|36306.9|36435.9|36315.9|36436.6|36316.6|36418.7|36298.7|17
1646721760000|2022-03-08 06:42:40|36433.6|36313.6|36427.6|36307.6|36435.5|36315.5|36426.9|36306.9|14
1646721770000|2022-03-08 06:42:50|36426.9|36306.9|36430.4|36310.4|36433.8|36313.8|36426.3|36306.3|18
1646721780000|2022-03-08 06:43:00|36430.1|36310.1|36433.3|36313.3|36433.6|36313.6|36427.4|36307.4|11
1646721790000|2022-03-08 06:43:10|36433.6|36313.6|36432.6|36312.6|36434.2|36314.2|36429.1|36309.1|16
1646721800000|2022-03-08 06:43:20|36428.3|36308.3|36420|36300|36437.1|36317.1|36415.3|36295.3|21
1646721810000|2022-03-08 06:43:30|36441.4|36321.4|36435.3|36315.3|36441.4|36321.4|36417.8|36297.8|22
1646721820000|2022-03-08 06:43:40|36435|36315|36432.7|36312.7|36439.3|36319.3|36431.8|36311.8|16
1646721830000|2022-03-08 06:43:50|36434.2|36314.2|36435.5|36315.5|36437.8|36317.8|36432.4|36312.4|19
1646721840000|2022-03-08 06:44:00|36435.6|36315.6|36419.7|36299.7|36440.3|36320.3|36414.9|36294.9|22
1646721850000|2022-03-08 06:44:10|36419.4|36299.4|36430|36310|36442.8|36322.8|36414.7|36294.7|22
1646721860000|2022-03-08 06:44:20|36431.4|36311.4|36415.6|36295.6|36435.5|36315.5|36408.4|36288.4|27
1646721870000|2022-03-08 06:44:30|36417.5|36297.5|36417.7|36297.7|36418.1|36298.1|36409.4|36289.4|21
1646721880000|2022-03-08 06:44:40|36416.5|36296.5|36416.4|36296.4|36418.9|36298.9|36412.2|36292.2|23
1646721890000|2022-03-08 06:44:50|36415.5|36295.5|36420|36300|36421.3|36301.3|36415.5|36295.5|15
1646721900000|2022-03-08 06:45:00|36419.9|36299.9|36420.7|36300.7|36423.8|36303.8|36415.1|36295.1|15
1646721910000|2022-03-08 06:45:10|36421.8|36301.8|36421.1|36301.1|36422.7|36302.7|36416.1|36296.1|22
1646721920000|2022-03-08 06:45:20|36420.9|36300.9|36420.7|36300.7|36423.2|36303.2|36418.3|36298.3|22
1646721930000|2022-03-08 06:45:30|36421|36301|36422|36302|36425.7|36305.7|36419|36299|18
1646721940000|2022-03-08 06:45:40|36423|36303|36423.5|36303.5|36424.9|36304.9|36420.9|36300.9|20
1646721950000|2022-03-08 06:45:50|36423.1|36303.1|36422.7|36302.7|36429.7|36309.7|36422.7|36302.7|20
1646721960000|2022-03-08 06:46:00|36418.9|36298.9|36428.2|36308.2|36428.4|36308.4|36412.1|36292.1|24
1646721970000|2022-03-08 06:46:10|36427.8|36307.8|36424.5|36304.5|36432.2|36312.2|36418.8|36298.8|25
1646721980000|2022-03-08 06:46:20|36424.4|36304.4|36428.7|36308.7|36431.7|36311.7|36420.2|36300.2|24
1646721990000|2022-03-08 06:46:30|36431.4|36311.4|36426.5|36306.5|36431.4|36311.4|36420.6|36300.6|16
1646722000000|2022-03-08 06:46:40|36425.3|36305.3|36428.1|36308.1|36428.5|36308.5|36421.3|36301.3|17
1646722010000|2022-03-08 06:46:50|36427.4|36307.4|36429.4|36309.4|36429.5|36309.5|36423.9|36303.9|22
1646722020000|2022-03-08 06:47:00|36429.1|36309.1|36419.8|36299.8|36433.6|36313.6|36417.5|36297.5|20
1646722030000|2022-03-08 06:47:10|36426.6|36306.6|36423.1|36303.1|36426.6|36306.6|36421.2|36301.2|27
1646722040000|2022-03-08 06:47:20|36423.2|36303.2|36427.2|36307.2|36428|36308|36422.4|36302.4|23
1646722050000|2022-03-08 06:47:30|36417.4|36297.4|36414.6|36294.6|36424.9|36304.9|36411.8|36291.8|24
1646722060000|2022-03-08 06:47:40|36415|36295|36413|36293|36418.1|36298.1|36411.6|36291.6|23
1646722070000|2022-03-08 06:47:50|36413.4|36293.4|36412.3|36292.3|36418|36298|36410.5|36290.5|20
1646722080000|2022-03-08 06:48:00|36414.4|36294.4|36412.7|36292.7|36420.7|36300.7|36410.1|36290.1|22
1646722090000|2022-03-08 06:48:10|36412.4|36292.4|36421.8|36301.8|36422.3|36302.3|36411.3|36291.3|20
1646722100000|2022-03-08 06:48:20|36421.6|36301.6|36407.4|36287.4|36421.6|36301.6|36404.9|36284.9|19
1646722110000|2022-03-08 06:48:30|36406.1|36286.1|36415.7|36295.7|36419.9|36299.9|36406.1|36286.1|20
1646722120000|2022-03-08 06:48:40|36412.8|36292.8|36409.5|36289.5|36417.1|36297.1|36409.5|36289.5|19
1646722130000|2022-03-08 06:48:50|36409.1|36289.1|36411.9|36291.9|36421.1|36301.1|36399.5|36279.5|25
1646722140000|2022-03-08 06:49:00|36409.9|36289.9|36405.6|36285.6|36422.1|36302.1|36399.3|36279.3|19
1646722150000|2022-03-08 06:49:10|36403.8|36283.8|36408.6|36288.6|36412.8|36292.8|36396.8|36279.5|21
1646722160000|2022-03-08 06:49:20|36398.9|36278.9|36401.6|36281.6|36408.5|36288.5|36394.6|36274.6|20
1646722170000|2022-03-08 06:49:30|36402.1|36282.1|36409.3|36289.3|36412.6|36292.6|36401.6|36281.6|21
1646722180000|2022-03-08 06:49:40|36409.1|36289.1|36407.1|36287.1|36410.3|36290.3|36404.6|36284.6|18
1646722190000|2022-03-08 06:49:50|36396.2|36276.2|36402.8|36282.8|36405.4|36285.4|36396|36276|18
1646722200000|2022-03-08 06:50:00|36400.5|36280.5|36406.6|36286.6|36424.3|36304.3|36396.7|36276.7|21
1646722210000|2022-03-08 06:50:10|36405|36285|36412.1|36292.1|36418.2|36298.2|36403.3|36283.3|24
1646722220000|2022-03-08 06:50:20|36414.1|36294.1|36410.7|36290.7|36417.1|36297.1|36410.4|36290.4|14
1646722230000|2022-03-08 06:50:30|36415.3|36295.3|36410.2|36290.2|36415.6|36295.6|36409.9|36289.9|14
1646722240000|2022-03-08 06:50:40|36409.2|36289.2|36410.5|36290.5|36418|36298|36409.2|36289.2|15
1646722250000|2022-03-08 06:50:50|36414.6|36294.6|36419.4|36299.4|36420.7|36300.7|36401|36282.1|15
1646722260000|2022-03-08 06:51:00|36418.7|36298.7|36416|36296|36418.7|36298.7|36399|36279|19
1646722270000|2022-03-08 06:51:10|36406.1|36286.1|36409.2|36289.2|36411.8|36291.8|36404.5|36284.5|19
1646722280000|2022-03-08 06:51:20|36409.9|36289.9|36406.7|36286.7|36409.9|36289.9|36401.5|36281.5|19
1646722290000|2022-03-08 06:51:30|36407.8|36287.8|36401.8|36281.8|36409.8|36289.8|36401.8|36281.8|19
1646722300000|2022-03-08 06:51:40|36394.4|36276.4|36421.6|36301.6|36421.6|36301.6|36394.4|36276.4|20
1646722310000|2022-03-08 06:51:50|36404|36284|36410.8|36290.8|36423.4|36303.4|36402.2|36282.2|17
1646722320000|2022-03-08 06:52:00|36412.3|36292.3|36411.7|36291.7|36413.4|36293.4|36376.6|36256.6|17
1646722330000|2022-03-08 06:52:10|36414.1|36294.1|36411.8|36291.8|36414.6|36294.6|36409|36289|19
1646722340000|2022-03-08 06:52:20|36413.3|36293.3|36412.3|36292.3|36414.1|36294.1|36410.3|36290.3|18
1646722350000|2022-03-08 06:52:30|36412|36292|36404.2|36284.2|36412|36292|36404.2|36284.2|16
1646722360000|2022-03-08 06:52:40|36405.5|36285.5|36409.4|36289.4|36411.5|36291.5|36405.3|36285.3|21
1646722370000|2022-03-08 06:52:50|36409.9|36289.9|36415.4|36295.4|36429.5|36309.5|36405.8|36285.8|23
1646722380000|2022-03-08 06:53:00|36411.2|36291.2|36412|36292|36425.3|36305.3|36409.1|36289.1|22
1646722390000|2022-03-08 06:53:10|36411.7|36291.7|36407.1|36287.1|36416.6|36296.6|36399.8|36279.8|22
1646722400000|2022-03-08 06:53:20|36407|36287|36409.4|36289.4|36411.6|36291.6|36404.7|36284.7|15
1646722410000|2022-03-08 06:53:30|36408.5|36288.5|36398.4|36278.4|36408.9|36288.9|36398.4|36278.4|15
1646722420000|2022-03-08 06:53:40|36403.1|36283.1|36406.4|36286.4|36414.5|36294.5|36392.5|36273.4|21
1646722430000|2022-03-08 06:53:50|36407.1|36287.1|36408.2|36288.2|36411.3|36291.3|36399.9|36279.9|22
1646722440000|2022-03-08 06:54:00|36410|36290|36410.5|36290.5|36417.1|36297.1|36409.4|36289.4|23
1646722450000|2022-03-08 06:54:10|36410.9|36290.9|36409.3|36289.3|36413.1|36293.1|36404.9|36284.9|17
1646722460000|2022-03-08 06:54:20|36410.6|36290.6|36404.5|36284.5|36410.6|36290.6|36403.7|36283.7|16
1646722470000|2022-03-08 06:54:30|36409.4|36289.4|36408.4|36288.4|36411.5|36291.5|36406.7|36286.7|16
1646722480000|2022-03-08 06:54:40|36408.3|36288.3|36387.6|36267.6|36411.9|36291.9|36387.6|36267.6|18
1646722490000|2022-03-08 06:54:50|36399.2|36279.2|36395.2|36275.2|36404|36284|36388.5|36268.5|21
1646722500000|2022-03-08 06:55:00|36391.4|36271.4|36347.9|36227.9|36391.4|36271.4|36339.1|36219.1|24
1646722510000|2022-03-08 06:55:10|36344.8|36224.8|36331.3|36211.3|36352.8|36232.8|36291.6|36171.6|26
1646722520000|2022-03-08 06:55:20|36331.6|36211.6|36331.5|36211.5|36337.4|36217.4|36327.6|36207.6|25
1646722530000|2022-03-08 06:55:30|36336.6|36216.6|36337.7|36217.7|36339.7|36219.7|36329.9|36209.9|15
1646722540000|2022-03-08 06:55:40|36337.4|36217.4|36323.9|36203.9|36337.4|36217.4|36316.1|36196.1|20
1646722550000|2022-03-08 06:55:50|36331.7|36211.7|36323.9|36203.9|36342.4|36222.4|36314.7|36194.7|17
1646722560000|2022-03-08 06:56:00|36311.1|36191.1|36333.3|36213.3|36337.7|36217.7|36311.1|36191.1|27
1646722570000|2022-03-08 06:56:10|36330.7|36210.7|36344.4|36224.4|36344.4|36224.4|36327.9|36207.9|17
1646722580000|2022-03-08 06:56:20|36351.8|36231.8|36341.4|36221.4|36351.8|36231.8|36333.6|36213.6|18
1646722590000|2022-03-08 06:56:30|36341.2|36221.2|36331.8|36211.8|36342|36222|36331.8|36211.8|16
1646722600000|2022-03-08 06:56:40|36340.7|36220.7|36321.2|36201.2|36345.8|36225.8|36317.4|36197.4|22
1646722610000|2022-03-08 06:56:50|36316.1|36196.1|36340|36220|36341.3|36221.3|36316.1|36196.1|22
1646722620000|2022-03-08 06:57:00|36349.6|36229.6|36345|36225|36349.6|36229.6|36334.7|36214.7|22
1646722630000|2022-03-08 06:57:10|36345.7|36225.7|36340.4|36220.4|36346.6|36226.6|36335.5|36215.5|20
1646722640000|2022-03-08 06:57:20|36338.6|36218.6|36339.9|36219.9|36344.9|36224.9|36336.6|36216.6|14
1646722650000|2022-03-08 06:57:30|36345.5|36225.5|36341.7|36221.7|36347.9|36227.9|36328.9|36208.9|18
1646722660000|2022-03-08 06:57:40|36330.9|36210.9|36333.5|36213.5|36340.1|36220.1|36330.3|36210.3|13
1646722670000|2022-03-08 06:57:50|36334|36214|36337.6|36217.6|36361.7|36241.7|36324.6|36204.6|23
1646722680000|2022-03-08 06:58:00|36337.3|36217.3|36340.9|36220.9|36347.5|36227.5|36335.1|36215.1|22
1646722690000|2022-03-08 06:58:10|36341.3|36221.3|36339.1|36219.1|36344.9|36224.9|36337.7|36217.7|20
1646722700000|2022-03-08 06:58:20|36339.4|36219.4|36338.1|36218.1|36342.5|36222.5|36330.8|36210.8|14
1646722710000|2022-03-08 06:58:30|36338|36218|36335.2|36215.2|36344.2|36224.2|36322|36202|25
1646722720000|2022-03-08 06:58:40|36338.7|36218.7|36330.3|36210.3|36358.1|36238.1|36330.3|36210.3|24
1646722730000|2022-03-08 06:58:50|36321.5|36201.5|36337.2|36217.2|36341|36221|36320.8|36200.8|26
1646722740000|2022-03-08 06:59:00|36338.8|36218.8|36337.4|36217.4|36339|36219|36333.5|36213.5|23
1646722750000|2022-03-08 06:59:10|36337.7|36217.7|36336.9|36216.9|36337.7|36217.7|36334.2|36214.2|19
1646722760000|2022-03-08 06:59:20|36341.2|36221.2|36330.6|36210.6|36344.9|36224.9|36323.2|36203.2|25
1646722770000|2022-03-08 06:59:30|36329.4|36209.4|36332.7|36212.7|36334.9|36214.9|36326.7|36206.7|23
1646722780000|2022-03-08 06:59:40|36330.3|36210.3|36330.8|36210.8|36335.5|36215.5|36330.3|36210.3|22
1646722790000|2022-03-08 06:59:50|36333|36213|36328.4|36208.4|36333.3|36213.3|36323|36203|14
1646722800000|2022-03-08 07:00:00|36334.9|36214.9|36344.3|36224.3|36347|36227|36334|36214|20
1646722810000|2022-03-08 07:00:10|36347.8|36227.8|36350.2|36230.2|36352.5|36232.5|36341.2|36221.2|26
1646722820000|2022-03-08 07:00:20|36348.7|36228.7|36352.8|36232.8|36353.4|36233.4|36348.7|36228.7|24
1646722830000|2022-03-08 07:00:30|36354|36234|36351.7|36231.7|36354|36234|36350|36230|23
1646722840000|2022-03-08 07:00:40|36352.6|36232.6|36352.9|36232.9|36354|36234|36347.7|36227.7|26
1646722850000|2022-03-08 07:00:50|36353.4|36233.4|36351.6|36231.6|36357.8|36237.8|36346.4|36226.4|24
1646722860000|2022-03-08 07:01:00|36351.2|36231.2|36356|36236|36359.4|36239.4|36351.2|36231.2|26
1646722870000|2022-03-08 07:01:10|36355.7|36235.7|36354.8|36234.8|36361.6|36241.6|36352.7|36232.7|23
1646722880000|2022-03-08 07:01:20|36351.7|36231.7|36355.2|36235.2|36357.7|36237.7|36351.4|36231.4|20
1646722890000|2022-03-08 07:01:30|36355.9|36235.9|36349.9|36229.9|36365|36245|36347.5|36227.5|21
1646722900000|2022-03-08 07:01:40|36354.8|36234.8|36345.5|36225.5|36355.3|36235.3|36345.5|36225.5|22
1646722910000|2022-03-08 07:01:50|36344.8|36224.8|36345|36225|36348.3|36228.3|36341.8|36221.8|24
1646722920000|2022-03-08 07:02:00|36345.7|36225.7|36342.5|36222.5|36350|36230|36342.5|36222.5|25
1646722930000|2022-03-08 07:02:10|36349|36229|36356.3|36236.3|36358.6|36238.6|36343.1|36223.1|27
1646722940000|2022-03-08 07:02:20|36355.9|36235.9|36355.3|36235.3|36357.5|36237.5|36347.7|36227.7|26
1646722950000|2022-03-08 07:02:30|36356.1|36236.1|36347.3|36227.3|36357.3|36237.3|36345.7|36225.7|23
1646722960000|2022-03-08 07:02:40|36346|36226|36347|36227|36348.7|36228.7|36345.2|36225.2|22
1646722970000|2022-03-08 07:02:50|36346.8|36226.8|36355.1|36235.1|36356.8|36236.8|36346.8|36226.8|22
1646722980000|2022-03-08 07:03:00|36356.3|36236.3|36355|36235|36362.1|36242.1|36355|36235|22
1646722990000|2022-03-08 07:03:10|36361.1|36241.1|36358.2|36238.2|36361.6|36241.6|36358.2|36238.2|25
1646723000000|2022-03-08 07:03:20|36358.1|36238.1|36350.8|36230.8|36360.4|36240.4|36348.2|36228.2|24
1646723010000|2022-03-08 07:03:30|36350|36230|36355.4|36235.4|36358|36238|36350|36230|26
1646723020000|2022-03-08 07:03:40|36355|36235|36355.4|36235.4|36357.6|36237.6|36354.2|36234.2|24
1646723030000|2022-03-08 07:03:50|36356.5|36236.5|36363.4|36243.4|36363.9|36243.9|36356.4|36236.4|25
1646723040000|2022-03-08 07:04:00|36363.2|36243.2|36359.9|36239.9|36363.2|36243.2|36355|36235|27
1646723050000|2022-03-08 07:04:10|36361.2|36241.2|36362.2|36242.2|36364.9|36244.9|36358|36238|27
1646723060000|2022-03-08 07:04:20|36361.1|36241.1|36356.6|36236.6|36363.7|36243.7|36354.4|36234.4|25
1646723070000|2022-03-08 07:04:30|36359.2|36239.2|36366.2|36246.2|36366.2|36246.2|36359.2|36239.2|28
1646723080000|2022-03-08 07:04:40|36364.3|36244.3|36363.1|36243.1|36366|36246|36362.9|36242.9|28
1646723090000|2022-03-08 07:04:50|36363.3|36243.3|36363|36243|36365.8|36245.8|36362|36242|27
1646723100000|2022-03-08 07:05:00|36367.4|36247.4|36363.6|36243.6|36368.8|36248.8|36355.3|36237.6|29
1646723110000|2022-03-08 07:05:10|36365.5|36245.5|36358.9|36238.9|36366.4|36246.4|36358.6|36238.6|26
1646723120000|2022-03-08 07:05:20|36359.4|36239.4|36359|36239|36360.9|36240.9|36357.9|36237.9|26
1646723130000|2022-03-08 07:05:30|36361.1|36241.1|36359.8|36239.8|36361.7|36241.7|36356.5|36236.5|23
1646723140000|2022-03-08 07:05:40|36358.9|36238.9|36357.5|36237.7|36360.8|36240.8|36355.1|36235.1|28
1646723150000|2022-03-08 07:05:50|36356.9|36236.9|36360.8|36240.8|36360.8|36240.8|36352.8|36233.3|26
1646723160000|2022-03-08 07:06:00|36355.4|36235.4|36322.1|36272.1|36365.9|36272.1|36321.1|36234|22
1646723170000|2022-03-08 07:06:10|36323.8|36273.8|36363.7|36243.7|36365.1|36274.3|36323.8|36237.4|27
1646723180000|2022-03-08 07:06:20|36365.4|36245.4|36362.8|36242.8|36365.4|36245.4|36361.4|36241.4|26
1646723190000|2022-03-08 07:06:30|36361.4|36241.4|36364.2|36244.2|36365.1|36245.1|36360.2|36240.2|27
1646723200000|2022-03-08 07:06:40|36364.4|36244.4|36364.6|36244.6|36370.9|36250.9|36355.2|36235.2|28
1646723210000|2022-03-08 07:06:50|36364.3|36244.3|36371.2|36251.2|36374.3|36254.3|36363.3|36243.3|25
1646723220000|2022-03-08 07:07:00|36368.2|36248.2|36368.6|36248.6|36371.2|36287.1|36331.3|36239.1|27
1646723230000|2022-03-08 07:07:10|36372.2|36252.2|36370.3|36250.3|36372.8|36252.8|36366.3|36246.3|24
1646723240000|2022-03-08 07:07:20|36370.2|36250.2|36371|36251|36372.6|36252.6|36368.2|36248.2|25
1646723250000|2022-03-08 07:07:30|36370.6|36250.6|36366.5|36251.7|36372.6|36285.9|36328.4|36248|23
1646723260000|2022-03-08 07:07:40|36370.7|36251.3|36363.6|36246.5|36373.3|36253.3|36363.4|36245.2|28
1646723270000|2022-03-08 07:07:50|36365.2|36245.2|36368.1|36248.1|36372.4|36252.4|36359.6|36239.6|28
1646723280000|2022-03-08 07:08:00|36366.9|36251.2|36369.7|36252.4|36370.6|36284.9|36330.4|36244.4|26
1646723290000|2022-03-08 07:08:10|36334.5|36284.5|36360.8|36248.9|36366.1|36287.7|36332.3|36248.9|24
1646723300000|2022-03-08 07:08:20|36361.2|36249.2|36357.1|36246|36372|36279.7|36326.3|36239.9|27
1646723310000|2022-03-08 07:08:30|36359|36244.7|36366.5|36246.5|36366.5|36282.3|36330.6|36243.7|28
1646723320000|2022-03-08 07:08:40|36367.8|36247.8|36367.9|36247.9|36368.7|36250.7|36363.5|36243.5|27
1646723330000|2022-03-08 07:08:50|36367.6|36247.6|36357|36237|36367.6|36247.6|36355.9|36235.9|22
1646723340000|2022-03-08 07:09:00|36356.1|36236.1|36358.7|36238.7|36359.1|36239.1|36356.1|36236.1|23
1646723350000|2022-03-08 07:09:10|36358.8|36238.8|36353.5|36233.5|36359.5|36240.1|36350.2|36230.2|21
1646723360000|2022-03-08 07:09:20|36357.7|36237.7|36359|36239|36359.4|36239.4|36356.4|36236.4|21
1646723370000|2022-03-08 07:09:30|36357.1|36237.1|36365.3|36245.3|36366.4|36246.4|36352.7|36232.7|25
1646723380000|2022-03-08 07:09:40|36365.2|36245.2|36333.9|36283.9|36370|36283.9|36333.9|36243.7|26
1646723390000|2022-03-08 07:09:50|36369.1|36250.5|36365.6|36245.6|36370.5|36252.1|36362.7|36242.8|23
1646723400000|2022-03-08 07:10:00|36367.4|36247.4|36364.6|36244.6|36368.5|36248.5|36360.1|36242.2|23
1646723410000|2022-03-08 07:10:10|36365|36245|36365.4|36245.4|36366.4|36246.4|36362.8|36242.8|23
1646723420000|2022-03-08 07:10:20|36365.9|36245.9|36370.6|36250.6|36370.7|36280.9|36328.5|36243.6|27
1646723430000|2022-03-08 07:10:30|36368.3|36251.1|36370|36250.7|36370.6|36283.4|36333.4|36249.1|27
1646723440000|2022-03-08 07:10:40|36370.1|36251.9|36335.1|36315.1|36375.1|36315.1|36313.1|36251.9|28
1646723450000|2022-03-08 07:10:50|36333.7|36313.7|36328.7|36308.7|36335.9|36315.9|36319.4|36299.4|24
1646723460000|2022-03-08 07:11:00|36328|36308|36331.2|36311.2|36333.7|36313.7|36327.5|36307.5|21
1646723470000|2022-03-08 07:11:10|36331.7|36311.7|36333.3|36313.3|36343.5|36323.5|36328.7|36308.7|21
1646723480000|2022-03-08 07:11:20|36332.9|36312.9|36335.3|36315.3|36336.5|36316.5|36327.9|36307.9|27
1646723490000|2022-03-08 07:11:30|36335.1|36315.1|36338.3|36318.3|36338.3|36318.3|36329.8|36309.8|23
1646723500000|2022-03-08 07:11:40|36337.6|36317.6|36336.8|36316.8|36344|36324|36333.6|36313.6|18
1646723510000|2022-03-08 07:11:50|36335.3|36315.3|36330.8|36310.8|36369.7|36321.4|36325.8|36259.4|27
1646723520000|2022-03-08 07:12:00|36330.3|36310.3|36321.8|36301.8|36333.9|36313.9|36319.3|36299.3|25
1646723530000|2022-03-08 07:12:10|36322.5|36302.5|36329.1|36309.1|36331.1|36311.1|36321.6|36301.6|21
1646723540000|2022-03-08 07:12:20|36329|36309|36328|36308|36329.2|36309.2|36326.6|36306.6|18
1646723550000|2022-03-08 07:12:30|36328.9|36308.9|36328.4|36308.4|36333.7|36313.7|36324.2|36304.2|16
1646723560000|2022-03-08 07:12:40|36329|36309|36328.4|36308.4|36329|36309|36325.5|36305.5|23
1646723570000|2022-03-08 07:12:50|36327.8|36307.8|36331.6|36311.6|36335.6|36315.6|36324.4|36304.4|21
1646723580000|2022-03-08 07:13:00|36377.4|36266.1|36327.9|36307.9|36377.4|36308|36321.7|36253.6|23
1646723590000|2022-03-08 07:13:10|36327.6|36307.6|36327.5|36307.5|36328.7|36308.7|36327.4|36307.4|21
1646723600000|2022-03-08 07:13:20|36327.8|36307.8|36326.1|36306.1|36328.9|36308.9|36326.1|36306.1|20
1646723610000|2022-03-08 07:13:30|36331.5|36311.5|36340.3|36320.3|36340.5|36320.5|36328.7|36308.7|20
1646723620000|2022-03-08 07:13:40|36341.8|36321.8|36341.1|36321.1|36344.1|36324.1|36338|36318|24
1646723630000|2022-03-08 07:13:50|36340.2|36320.2|36355.4|36305.4|36355.4|36320.2|36339.1|36304.1|19
1646723640000|2022-03-08 07:14:00|36355.2|36305.2|36353.7|36303.7|36355.3|36305.3|36352.7|36302.7|16
1646723650000|2022-03-08 07:14:10|36351.1|36301.1|36347.4|36297.4|36381.2|36301.6|36347.2|36263.4|18
1646723660000|2022-03-08 07:14:20|36347.1|36297.1|36346.4|36296.4|36377.3|36297.2|36346.1|36264|18
1646723670000|2022-03-08 07:14:30|36346|36296|36355.6|36305.6|36379|36305.7|36346|36266.3|19
1646723680000|2022-03-08 07:14:40|36354.8|36304.8|36384.6|36274.3|36390.4|36308|36354.5|36272|20
1646723690000|2022-03-08 07:14:50|36385.8|36274.5|36354.6|36304.6|36385.8|36305.4|36353.3|36272.6|19
1646723700000|2022-03-08 07:15:00|36355|36305|36351.8|36301.8|36355.9|36305.9|36350.8|36300.8|20
1646723710000|2022-03-08 07:15:10|36351.5|36301.5|36384.7|36269.7|36384.7|36308|36349.7|36269|23
1646723720000|2022-03-08 07:15:20|36351.7|36301.7|36377.3|36263.9|36382.1|36311.6|36331.6|36262.6|24
1646723730000|2022-03-08 07:15:30|36377.2|36264|36351.1|36301.1|36378.2|36302.4|36345.8|36263.7|17
1646723740000|2022-03-08 07:15:40|36351.5|36301.5|36332.9|36312.9|36354.4|36312.9|36331.6|36297.5|19
1646723750000|2022-03-08 07:15:50|36333.5|36313.5|36338.7|36318.7|36339.5|36319.5|36333.4|36313.4|22
1646723760000|2022-03-08 07:16:00|36338.2|36318.2|36332.7|36312.7|36382|36318.9|36332.7|36262.7|23
1646723770000|2022-03-08 07:16:10|36331.7|36311.7|36376.9|36326.9|36423.3|36356.6|36330.8|36295.9|27
1646723780000|2022-03-08 07:16:20|36405.1|36293.6|36405|36287.2|36410.3|36342.5|36362.5|36280.7|28
1646723790000|2022-03-08 07:16:30|36405.4|36285.4|36362.7|36312.7|36419.9|36332.2|36362.7|36277.7|28
1646723800000|2022-03-08 07:16:40|36364.6|36314.6|36358.7|36308.7|36396|36331.8|36347.4|36278|28
1646723810000|2022-03-08 07:16:50|36359.2|36309.2|36359.6|36309.6|36391.6|36312.3|36359|36278.7|23
1646723820000|2022-03-08 07:17:00|36359.8|36309.8|36382.1|36270.7|36388.3|36309.8|36349.9|36263.1|25
1646723830000|2022-03-08 07:17:10|36381.9|36267.3|36347.1|36297.1|36382|36300|36345.1|36260.8|26
1646723840000|2022-03-08 07:17:20|36378.3|36264.7|36383.6|36265.3|36384|36299.6|36348.9|36264.7|23
1646723850000|2022-03-08 07:17:30|36383.4|36265.1|36383|36263|36385.9|36267.2|36382.2|36262.2|25
1646723860000|2022-03-08 07:17:40|36383.3|36263.3|36380.5|36260.5|36383.4|36300.1|36349.1|36260.3|22
1646723870000|2022-03-08 07:17:50|36380.6|36260.6|36378.8|36258.8|36380.7|36263|36377.2|36258.6|23
1646723880000|2022-03-08 07:18:00|36378.9|36258.9|36379.5|36259.7|36380.4|36264|36377.6|36257.8|22
1646723890000|2022-03-08 07:18:10|36345.9|36295.9|36345.1|36295.1|36346.5|36296.5|36345.1|36295.1|17
1646723900000|2022-03-08 07:18:20|36344.8|36294.8|36387.6|36267.6|36389.3|36295|36343.9|36265.9|21
1646723910000|2022-03-08 07:18:30|36385.5|36265.5|36383.7|36263.7|36387.2|36267.2|36383.7|36263.7|22
1646723920000|2022-03-08 07:18:40|36383.2|36263.2|36384.6|36264.6|36384.6|36264.6|36381.8|36261.8|17
1646723930000|2022-03-08 07:18:50|36384.8|36264.8|36385.4|36265.4|36385.4|36300|36348.4|36263.9|22
1646723940000|2022-03-08 07:19:00|36384.5|36264.5|36383.2|36263.2|36385.3|36265.3|36382.2|36262.2|24
1646723950000|2022-03-08 07:19:10|36383.9|36263.9|36384|36264|36385.9|36300.2|36350.2|36263.5|18
1646723960000|2022-03-08 07:19:20|36383.7|36263.7|36382.7|36262.7|36384.4|36264.4|36381.5|36261.5|17
1646723970000|2022-03-08 07:19:30|36382.6|36262.6|36384|36264|36384|36264|36381.3|36261.3|18
1646723980000|2022-03-08 07:19:40|36382.7|36263.8|36381|36261|36383|36263.8|36380.5|36260.5|21
1646723990000|2022-03-08 07:19:50|36380.5|36260.5|36379.9|36259.9|36380.9|36260.9|36377.8|36257.8|24
1646724000000|2022-03-08 07:20:00|36379.5|36259.5|36380.1|36260.1|36380.3|36260.3|36377.6|36257.6|26
1646724010000|2022-03-08 07:20:10|36380.8|36260.8|36393|36273|36393.1|36273.1|36380|36260|24
1646724020000|2022-03-08 07:20:20|36391.7|36271.7|36399.2|36279.2|36399.4|36279.4|36389.2|36271.7|24
1646724030000|2022-03-08 07:20:30|36399.6|36279.6|36396.2|36276.2|36400.2|36282.4|36392.6|36276|25
1646724040000|2022-03-08 07:20:40|36396.9|36276.9|36397.4|36277.4|36398|36278|36396.1|36276.1|22
1646724050000|2022-03-08 07:20:50|36397|36277|36395.6|36279.4|36398.1|36280.2|36395|36276.2|25
1646724060000|2022-03-08 07:21:00|36394.6|36279.2|36397.5|36282.9|36398.9|36283.8|36391.5|36279.1|29
1646724070000|2022-03-08 07:21:10|36395.5|36284.8|36395.4|36280|36400.6|36313.2|36363.2|36277.7|27
1646724080000|2022-03-08 07:21:20|36392.6|36281.8|36393.5|36276.3|36398|36311|36359.2|36274.4|27
1646724090000|2022-03-08 07:21:30|36394.9|36275|36397.7|36283.4|36398.5|36283.4|36391.8|36275|28
1646724100000|2022-03-08 07:21:40|36399.3|36279.3|36394.3|36282.5|36400.7|36312.7|36362.7|36275.2|29
1646724110000|2022-03-08 07:21:50|36396.8|36279.8|36398|36281.4|36400.2|36284|36394.4|36277.6|28
1646724120000|2022-03-08 07:22:00|36399.3|36281.3|36400.2|36284.5|36403|36284.5|36394.4|36280.9|27
1646724130000|2022-03-08 07:22:10|36399.6|36284.3|36395.7|36284.5|36401.9|36332|36352|36279.7|27
1646724140000|2022-03-08 07:22:20|36394.9|36284.6|36362.6|36312.6|36398.2|36315.2|36358.5|36278.8|28
1646724150000|2022-03-08 07:22:30|36391.5|36278.2|36363.4|36313.4|36400.5|36316.1|36359.4|36278.2|26
1646724160000|2022-03-08 07:22:40|36365.5|36315.5|36359.7|36309.7|36397.2|36317|36358.3|36280.9|22
1646724170000|2022-03-08 07:22:50|36359.6|36309.6|36388.9|36277.6|36392.7|36311.3|36357|36277.5|21
1646724180000|2022-03-08 07:23:00|36390.3|36277.7|36389.5|36269.5|36394.9|36309.8|36359.7|36267.3|22
1646724190000|2022-03-08 07:23:10|36387.8|36267.8|36394.9|36274.9|36394.9|36275.5|36385|36267.8|21
1646724200000|2022-03-08 07:23:20|36393.1|36273.1|36390.9|36274.1|36395.7|36309.9|36358.9|36272.4|19
1646724210000|2022-03-08 07:23:30|36389.1|36274.9|36361.4|36311.4|36394.4|36311.6|36359.9|36273.8|23
1646724220000|2022-03-08 07:23:40|36362|36312|36393|36282.5|36395|36312|36361.3|36279.6|21
1646724230000|2022-03-08 07:23:50|36395|36282.8|36351.1|36331.1|36400|36331.7|36341.4|36275.8|22
1646724240000|2022-03-08 07:24:00|36354.6|36334.6|36370.3|36320.3|36397.8|36335|36350.1|36282.5|24
1646724250000|2022-03-08 07:24:10|36370.2|36320.2|36367.8|36317.8|36403.3|36324.5|36366|36283.2|25
1646724260000|2022-03-08 07:24:20|36367.9|36317.9|36367.2|36317.2|36400.6|36322.9|36366.9|36286.4|15
1646724270000|2022-03-08 07:24:30|36370.4|36320.4|36364.6|36314.6|36406.9|36330.3|36347.6|36283.5|29
1646724280000|2022-03-08 07:24:40|36366|36316|36360.8|36310.8|36398.7|36318.2|36359.9|36285.7|26
1646724290000|2022-03-08 07:24:50|36364.1|36314.1|36364.2|36314.2|36365.9|36315.9|36360.3|36310.3|19
1646724300000|2022-03-08 07:25:00|36364.7|36314.7|36363|36313|36366|36316|36357.7|36307.7|21
1646724310000|2022-03-08 07:25:10|36363.4|36313.4|36364.1|36314.1|36367.1|36317.1|36363.3|36313.3|16
1646724320000|2022-03-08 07:25:20|36365.7|36315.7|36362.1|36312.1|36366.1|36316.1|36360|36310|22
1646724330000|2022-03-08 07:25:30|36361.5|36311.5|36393.7|36279.6|36398.3|36327.8|36347.8|36276.6|26
1646724340000|2022-03-08 07:25:40|36362|36312|36357.4|36307.4|36362.6|36312.6|36357.4|36307.4|23
1646724350000|2022-03-08 07:25:50|36362|36312|36362.5|36312.5|36364.6|36314.6|36354.9|36304.9|24
1646724360000|2022-03-08 07:26:00|36362.4|36312.4|36362.3|36312.3|36362.4|36312.4|36361.5|36311.5|14
1646724370000|2022-03-08 07:26:10|36362.4|36312.4|36393.1|36282.5|36394.4|36312.6|36362.2|36281.2|12
1646724380000|2022-03-08 07:26:20|36393.6|36283|36393.8|36281.8|36395.9|36328.3|36348.3|36281.3|18
1646724390000|2022-03-08 07:26:30|36395.6|36280.7|36362|36312|36400.8|36329.3|36346.3|36279.3|18
1646724400000|2022-03-08 07:26:40|36360.6|36310.6|36364.5|36314.5|36398.1|36326.3|36344.9|36282.1|27
1646724410000|2022-03-08 07:26:50|36360.9|36310.9|36358.3|36308.3|36364.7|36314.7|36356.5|36306.5|24
1646724420000|2022-03-08 07:27:00|36357.9|36307.9|36360.6|36310.6|36360.6|36310.6|36357.9|36307.9|24
1646724430000|2022-03-08 07:27:10|36360.8|36310.8|36359.1|36309.1|36361.1|36311.1|36356.5|36306.5|27
1646724440000|2022-03-08 07:27:20|36356.1|36306.1|36387.6|36276|36389.5|36309.9|36356.1|36276|17
1646724450000|2022-03-08 07:27:30|36389.7|36276.7|36392.1|36272.1|36397.1|36328.8|36345.5|36271.4|25
1646724460000|2022-03-08 07:27:40|36392.3|36272.3|36393.7|36273.7|36394.4|36274.5|36390.6|36272.2|20
1646724470000|2022-03-08 07:27:50|36394|36274|36389.9|36273|36394|36276.7|36386.9|36272.6|18
1646724480000|2022-03-08 07:28:00|36390.2|36272.7|36382.7|36262.7|36390.2|36306|36356|36262.1|25
1646724490000|2022-03-08 07:28:10|36378.4|36264.3|36366.7|36246.7|36380|36264.9|36366.7|36246.7|28
1646724500000|2022-03-08 07:28:20|36366.2|36246.2|36363|36243|36367.4|36247.4|36358.3|36238.3|28
1646724510000|2022-03-08 07:28:30|36361.9|36241.9|36366.4|36250.3|36369.2|36253.3|36361.9|36241.9|26
1646724520000|2022-03-08 07:28:40|36368.5|36249.9|36356.8|36240.6|36368.5|36250.2|36356.8|36240.6|27
1646724530000|2022-03-08 07:28:50|36356.7|36240.3|36356.7|36236.7|36359.6|36241.9|36352.8|36234.9|27
1646724540000|2022-03-08 07:29:00|36355.5|36241.3|36356.7|36240.6|36364.6|36279.1|36323.7|36236.4|28
1646724550000|2022-03-08 07:29:10|36358.3|36241|36362|36242|36362.2|36245.4|36358.1|36238.1|27
1646724560000|2022-03-08 07:29:20|36362.5|36242.5|36354.9|36240.1|36362.5|36243.6|36354.6|36237.4|25
1646724570000|2022-03-08 07:29:30|36354|36239.6|36355.6|36237.6|36355.7|36240.8|36352.3|36234.4|25
1646724580000|2022-03-08 07:29:40|36354.4|36239.3|36316.6|36266.6|36355.6|36271.2|36316.6|36236.3|23
1646724590000|2022-03-08 07:29:50|36316.4|36266.4|36312.3|36262.3|36344.9|36266.4|36312.3|36232.5|24
1646724600000|2022-03-08 07:30:00|36313.2|36263.2|36299.8|36279.8|36317.3|36282.2|36299.8|36262.3|24
1646724610000|2022-03-08 07:30:10|36300.1|36280.1|36306.8|36256.8|36306.8|36280.8|36290.2|36256.8|23
1646724620000|2022-03-08 07:30:20|36337.6|36225.3|36274.9|36254.9|36337.6|36270.4|36271.8|36225.3|27
1646724630000|2022-03-08 07:30:30|36276.1|36256.1|36273.6|36253.6|36278.4|36258.4|36273.6|36253.6|22
1646724640000|2022-03-08 07:30:40|36276|36256|36264.3|36244.3|36276|36256|36262.2|36242.2|26
1646724650000|2022-03-08 07:30:50|36267.8|36247.8|36261.1|36241.1|36267.8|36247.8|36260.5|36240.5|27
1646724660000|2022-03-08 07:31:00|36260.7|36240.7|36237.8|36217.8|36261.1|36241.1|36237.8|36217.8|28
1646724670000|2022-03-08 07:31:10|36242.2|36222.2|36247.8|36227.8|36250.5|36230.5|36239.1|36219.1|28
1646724680000|2022-03-08 07:31:20|36247|36227|36244.6|36224.6|36251.4|36231.4|36244.3|36224.3|27
1646724690000|2022-03-08 07:31:30|36244.9|36224.9|36245.1|36225.1|36250.1|36230.1|36243.6|36223.6|26
1646724700000|2022-03-08 07:31:40|36245.4|36225.4|36241.4|36221.4|36247|36227|36238.3|36218.3|27
1646724710000|2022-03-08 07:31:50|36241.5|36221.5|36238.2|36218.2|36241.5|36221.5|36233.1|36213.1|27
1646724720000|2022-03-08 07:32:00|36239.9|36219.9|36246.7|36226.7|36247|36227|36237.1|36217.1|24
1646724730000|2022-03-08 07:32:10|36248.1|36228.1|36252.3|36232.3|36255.1|36235.1|36248.1|36228.1|25
1646724740000|2022-03-08 07:32:20|36252.2|36232.2|36246.9|36226.9|36252.2|36232.2|36246.9|36226.9|27
1646724750000|2022-03-08 07:32:30|36246.8|36226.8|36250|36230|36251|36231|36246.8|36226.8|27
1646724760000|2022-03-08 07:32:40|36250.2|36230.2|36245.4|36225.4|36251.7|36231.7|36242.2|36222.2|27
1646724770000|2022-03-08 07:32:50|36243.4|36223.4|36246.4|36226.4|36249.1|36229.1|36240.2|36220.2|26
1646724780000|2022-03-08 07:33:00|36247.8|36227.8|36250|36230|36254.4|36234.4|36247.8|36227.8|25
1646724790000|2022-03-08 07:33:10|36250.3|36230.3|36245.5|36225.5|36250.9|36230.9|36243.6|36223.6|23
1646724800000|2022-03-08 07:33:20|36246.4|36226.4|36254.2|36234.2|36256|36236|36245.7|36225.7|23
1646724810000|2022-03-08 07:33:30|36253.2|36233.2|36254|36234|36254.9|36234.9|36251.7|36231.7|26
1646724820000|2022-03-08 07:33:40|36254.1|36234.1|36252.2|36232.2|36255.5|36235.5|36250|36230|25
1646724830000|2022-03-08 07:33:50|36252.3|36232.3|36250.6|36230.6|36257|36237|36249.9|36229.9|24
1646724840000|2022-03-08 07:34:00|36246.3|36226.3|36259.3|36239.3|36259.7|36239.7|36246.3|36226.3|26
1646724850000|2022-03-08 07:34:10|36257.9|36237.9|36206.7|36186.7|36262.4|36242.4|36206.7|36186.7|26
1646724860000|2022-03-08 07:34:20|36206.2|36186.2|36212.4|36192.4|36212.4|36192.4|36206.2|36186.2|26
1646724870000|2022-03-08 07:34:30|36212.6|36192.6|36214.9|36194.9|36215.6|36195.6|36212.3|36192.3|22
1646724880000|2022-03-08 07:34:40|36214.7|36194.7|36211|36191|36217.3|36197.3|36206|36186|25
1646724890000|2022-03-08 07:34:50|36207|36187|36203.9|36183.9|36212|36192|36201.7|36181.7|27
1646724900000|2022-03-08 07:35:00|36203.5|36183.5|36201.9|36181.9|36203.5|36183.5|36196.9|36176.9|26
1646724910000|2022-03-08 07:35:10|36202.1|36182.1|36194.6|36174.6|36202.1|36182.1|36194.3|36174.3|21
1646724920000|2022-03-08 07:35:20|36194.7|36174.7|36199.3|36179.3|36199.3|36179.3|36194.5|36174.5|24
1646724930000|2022-03-08 07:35:30|36200|36180|36218.1|36098.1|36238.3|36180|36189|36097.9|25
1646724940000|2022-03-08 07:35:40|36216.6|36096.6|36190.5|36170.5|36216.7|36170.5|36188|36091.1|23
1646724950000|2022-03-08 07:35:50|36191.2|36171.2|36211.5|36161.5|36244.3|36173.1|36187.4|36126.2|28
1646724960000|2022-03-08 07:36:00|36211.1|36161.1|36211.1|36161.1|36211.4|36161.4|36209.2|36159.2|24
1646724970000|2022-03-08 07:36:10|36210.9|36160.9|36211.4|36161.4|36211.7|36161.7|36210.9|36160.9|20
1646724980000|2022-03-08 07:36:20|36213.1|36163.1|36192.2|36172.2|36213.8|36173.9|36191.9|36159.3|17
1646724990000|2022-03-08 07:36:30|36193.6|36173.6|36191.2|36171.2|36193.6|36173.6|36187.3|36167.3|22
1646725000000|2022-03-08 07:36:40|36191.4|36171.4|36185|36165|36193.1|36173.1|36184.6|36164.6|22
1646725010000|2022-03-08 07:36:50|36185.6|36165.6|36190.4|36170.4|36192.3|36172.3|36185.1|36165.1|26
1646725020000|2022-03-08 07:37:00|36190.7|36170.7|36197|36177|36197.4|36177.4|36190.7|36170.7|24
1646725030000|2022-03-08 07:37:10|36197.1|36177.1|36194.9|36174.9|36198.8|36178.8|36192.7|36172.7|21
1646725040000|2022-03-08 07:37:20|36195.5|36175.5|36197.5|36177.5|36197.8|36177.8|36193.7|36173.7|22
1646725050000|2022-03-08 07:37:30|36197.2|36177.2|36196.6|36176.6|36198.5|36178.5|36195.7|36175.7|23
1646725060000|2022-03-08 07:37:40|36196.4|36176.4|36193.3|36173.3|36197.9|36177.9|36192.8|36172.8|20
1646725070000|2022-03-08 07:37:50|36193.2|36173.2|36187.5|36167.5|36193.8|36173.8|36187.1|36167.1|24
1646725080000|2022-03-08 07:38:00|36188.3|36168.3|36182.7|36162.7|36188.4|36168.4|36182.5|36162.5|21
1646725090000|2022-03-08 07:38:10|36183.8|36163.8|36183.8|36163.8|36184.1|36164.1|36181.8|36161.8|22
1646725100000|2022-03-08 07:38:20|36183.5|36163.5|36180.7|36160.7|36184.4|36164.4|36180.7|36160.7|16
1646725110000|2022-03-08 07:38:30|36179.8|36159.8|36182.2|36162.2|36185.6|36165.6|36179.7|36159.7|21
1646725120000|2022-03-08 07:38:40|36182.7|36162.7|36185.6|36165.6|36185.6|36165.6|36180.9|36160.9|23
1646725130000|2022-03-08 07:38:50|36183.7|36163.7|36180.2|36160.2|36184.9|36164.9|36180.2|36160.2|20
1646725140000|2022-03-08 07:39:00|36180.9|36160.9|36184.9|36164.9|36185.7|36165.7|36177.7|36157.7|24
1646725150000|2022-03-08 07:39:10|36185.3|36165.3|36187.6|36167.6|36188.8|36168.8|36184.8|36164.8|22
1646725160000|2022-03-08 07:39:20|36187.9|36167.9|36186.8|36166.8|36189|36169|36186.2|36166.2|14
1646725170000|2022-03-08 07:39:30|36186.6|36166.6|36187.1|36167.1|36187.9|36167.9|36184.6|36164.6|17
1646725180000|2022-03-08 07:39:40|36187|36167|36186.4|36166.4|36192.4|36172.4|36185.3|36165.3|16
1646725190000|2022-03-08 07:39:50|36187.3|36167.3|36187.5|36167.5|36188|36168|36185.6|36165.6|19
1646725200000|2022-03-08 07:40:00|36186.7|36166.7|36189.9|36169.9|36191.3|36171.3|36186.7|36166.7|25
1646725210000|2022-03-08 07:40:10|36192|36172|36195.9|36175.9|36196.1|36176.1|36191.9|36171.9|25
1646725220000|2022-03-08 07:40:20|36196.5|36176.5|36194.3|36174.3|36197.9|36177.9|36193.8|36173.8|27
1646725230000|2022-03-08 07:40:30|36194.2|36174.2|36195|36175|36197.7|36177.7|36191.4|36171.4|24
1646725240000|2022-03-08 07:40:40|36195.6|36175.6|36192.8|36172.8|36195.6|36175.6|36189.3|36169.3|28
1646725250000|2022-03-08 07:40:50|36192.6|36172.6|36187.6|36167.6|36192.7|36172.7|36187.6|36167.6|27
1646725260000|2022-03-08 07:41:00|36187.8|36167.8|36186|36166|36189.1|36169.1|36185.9|36165.9|23
1646725270000|2022-03-08 07:41:10|36184.7|36164.7|36184.6|36164.6|36187.4|36167.4|36184.5|36164.5|28
1646725280000|2022-03-08 07:41:20|36184.3|36164.3|36183.5|36163.5|36185.4|36165.4|36181.4|36161.4|25
1646725290000|2022-03-08 07:41:30|36184.4|36164.4|36184.9|36164.9|36185.2|36165.2|36183.2|36163.2|26
1646725300000|2022-03-08 07:41:40|36185.1|36165.1|36186.4|36166.4|36188.8|36168.8|36185.1|36165.1|25
1646725310000|2022-03-08 07:41:50|36188|36168|36187.5|36167.5|36189.9|36169.9|36186.7|36166.7|18
1646725320000|2022-03-08 07:42:00|36187.2|36167.2|36191.5|36171.5|36191.5|36171.5|36187.2|36167.2|19
1646725330000|2022-03-08 07:42:10|36190.5|36170.5|36210.4|36190.4|36213|36193|36190.2|36170.2|24
1646725340000|2022-03-08 07:42:20|36210|36190|36202.9|36182.9|36211.1|36191.1|36201.4|36181.4|26
1646725350000|2022-03-08 07:42:30|36202.5|36182.5|36207.7|36187.7|36208.5|36188.5|36201.8|36181.8|18
1646725360000|2022-03-08 07:42:40|36207.3|36187.3|36189.5|36169.5|36208.4|36188.4|36189.5|36169.5|24
1646725370000|2022-03-08 07:42:50|36198.7|36178.7|36192.7|36172.7|36199.6|36179.6|36188.3|36168.3|29
1646725380000|2022-03-08 07:43:00|36193.2|36173.2|36196.6|36176.6|36196.9|36176.9|36193.1|36173.1|20
1646725390000|2022-03-08 07:43:10|36197.1|36177.1|36199.3|36179.3|36200.3|36180.3|36193.8|36173.8|26
1646725400000|2022-03-08 07:43:20|36199.5|36179.5|36198.8|36178.8|36200.5|36180.5|36198.6|36178.6|20
1646725410000|2022-03-08 07:43:30|36198|36178|36204.2|36184.2|36204.4|36184.4|36198|36178|25
1646725420000|2022-03-08 07:43:40|36203.1|36183.1|36197.4|36177.4|36205.9|36185.9|36197.4|36177.4|20
1646725430000|2022-03-08 07:43:50|36200.8|36180.8|36202.4|36182.4|36207.5|36187.5|36197.1|36177.1|17
1646725440000|2022-03-08 07:44:00|36200|36180|36197|36177|36211.9|36191.9|36192|36172|29
1646725450000|2022-03-08 07:44:10|36195.4|36175.4|36198.9|36178.9|36199.5|36179.5|36189.5|36169.5|25
1646725460000|2022-03-08 07:44:20|36198.2|36178.2|36203.4|36183.4|36204.6|36184.6|36197.2|36177.2|21
1646725470000|2022-03-08 07:44:30|36205.2|36185.2|36201.8|36181.8|36207.3|36187.3|36201.8|36181.8|17
1646725480000|2022-03-08 07:44:40|36199.2|36179.2|36202.5|36182.5|36213.5|36193.5|36198.5|36178.5|26
1646725490000|2022-03-08 07:44:50|36201.1|36181.1|36199.1|36179.1|36203.1|36183.1|36192.3|36172.3|26
1646725500000|2022-03-08 07:45:00|36198.6|36178.6|36192.3|36172.3|36199.1|36179.1|36192.3|36172.3|27
1646725510000|2022-03-08 07:45:10|36193.8|36173.8|36198.3|36178.3|36200|36180|36189.5|36169.5|25
1646725520000|2022-03-08 07:45:20|36201.6|36181.6|36199.5|36179.5|36203.2|36183.2|36193.8|36173.8|26
1646725530000|2022-03-08 07:45:30|36201.5|36181.5|36198.3|36178.3|36204.6|36184.6|36198.3|36178.3|21
1646725540000|2022-03-08 07:45:40|36200.9|36180.9|36199.3|36179.3|36202.3|36182.3|36193.8|36173.8|20
1646725550000|2022-03-08 07:45:50|36204.2|36184.2|36199.7|36179.7|36207.8|36187.8|36192.6|36172.6|24
1646725560000|2022-03-08 07:46:00|36204|36184|36206|36186|36207.1|36187.1|36201.3|36181.3|27
1646725570000|2022-03-08 07:46:10|36205.1|36185.1|36199.6|36179.6|36206.4|36186.4|36195.7|36175.7|24
1646725580000|2022-03-08 07:46:20|36200.1|36180.1|36197.6|36177.6|36203|36183|36194.8|36174.8|23
1646725590000|2022-03-08 07:46:30|36198.1|36178.1|36199.5|36179.5|36201.2|36181.2|36196.3|36176.3|19
1646725600000|2022-03-08 07:46:40|36199.9|36179.9|36200.4|36180.4|36200.9|36180.9|36196.1|36176.1|20
1646725610000|2022-03-08 07:46:50|36202|36182|36199.7|36179.7|36209.8|36189.8|36193.1|36173.1|27
1646725620000|2022-03-08 07:47:00|36201.6|36181.6|36201.3|36181.3|36205.2|36185.2|36199.5|36179.5|22
1646725630000|2022-03-08 07:47:10|36201.9|36181.9|36206.4|36186.4|36206.5|36186.5|36200.1|36180.1|23
1646725640000|2022-03-08 07:47:20|36206.5|36186.5|36210.7|36190.7|36211.5|36191.5|36204.2|36184.2|25
1646725650000|2022-03-08 07:47:30|36209.9|36189.9|36208.3|36188.3|36210.6|36190.6|36205.6|36185.6|16
1646725660000|2022-03-08 07:47:40|36209.1|36189.1|36211.4|36191.4|36213.6|36193.6|36198.4|36178.4|23
1646725670000|2022-03-08 07:47:50|36210.5|36190.5|36208.3|36188.3|36211.2|36191.2|36207|36187|26
1646725680000|2022-03-08 07:48:00|36203.9|36183.9|36206.1|36186.1|36207.4|36187.4|36203.2|36183.2|19
1646725690000|2022-03-08 07:48:10|36207.5|36187.5|36206.2|36186.2|36210|36190|36204.8|36184.8|23
1646725700000|2022-03-08 07:48:20|36205.8|36185.8|36207.4|36187.4|36208.3|36188.3|36205.6|36185.6|21
1646725710000|2022-03-08 07:48:30|36204.2|36184.2|36205.2|36185.2|36209.4|36189.4|36204.2|36184.2|27
1646725720000|2022-03-08 07:48:40|36206|36186|36207.3|36187.3|36207.7|36187.7|36205.2|36185.2|23
1646725730000|2022-03-08 07:48:50|36206|36186|36206.9|36186.9|36208.2|36188.2|36205.6|36185.6|20
1646725740000|2022-03-08 07:49:00|36207.3|36187.3|36205.8|36185.8|36207.9|36187.9|36203.6|36183.6|18
1646725750000|2022-03-08 07:49:10|36206|36186|36210|36190|36210.1|36190.1|36205.3|36185.3|17
1646725760000|2022-03-08 07:49:20|36209.2|36189.2|36211.3|36191.3|36211.8|36191.8|36204.7|36184.7|20
1646725770000|2022-03-08 07:49:30|36212.7|36192.7|36211.2|36191.2|36213.5|36193.5|36209.3|36189.3|28
1646725780000|2022-03-08 07:49:40|36211.8|36191.8|36212.4|36192.4|36212.5|36192.5|36209.6|36189.6|21
1646725790000|2022-03-08 07:49:50|36211.4|36191.4|36211.6|36191.6|36211.7|36191.7|36209.9|36189.9|18
1646725800000|2022-03-08 07:50:00|36211.2|36191.2|36214.5|36194.5|36214.5|36194.5|36211|36191|19
1646725810000|2022-03-08 07:50:10|36214.9|36194.9|36214.2|36194.2|36215.7|36195.7|36212.2|36192.2|26
1646725820000|2022-03-08 07:50:20|36213.6|36193.6|36202.9|36182.9|36213.6|36193.6|36199.1|36179.1|24
1646725830000|2022-03-08 07:50:30|36202.8|36182.8|36208.4|36188.4|36211.6|36191.6|36202.4|36182.4|27
1646725840000|2022-03-08 07:50:40|36208.6|36188.6|36210.3|36190.3|36212.1|36192.1|36208.6|36188.6|19
1646725850000|2022-03-08 07:50:50|36210.1|36190.1|36211.2|36191.2|36211.9|36191.9|36209.9|36189.9|19
1646725860000|2022-03-08 07:51:00|36211.6|36191.6|36212.6|36192.6|36213.5|36193.5|36208.9|36188.9|20
1646725870000|2022-03-08 07:51:10|36210.4|36190.4|36207.7|36187.7|36212.5|36192.5|36203.4|36183.4|19
1646725880000|2022-03-08 07:51:20|36208.6|36188.6|36195.6|36175.6|36209.5|36189.5|36189.9|36169.9|25
1646725890000|2022-03-08 07:51:30|36195.2|36175.2|36197.3|36177.3|36200.4|36180.4|36191.6|36171.6|20
1646725900000|2022-03-08 07:51:40|36196.4|36176.4|36199.3|36179.3|36202.9|36182.9|36196.4|36176.4|27
1646725910000|2022-03-08 07:51:50|36199|36179|36200.1|36180.1|36202.2|36182.2|36197.1|36177.1|25
1646725920000|2022-03-08 07:52:00|36200.3|36180.3|36201.3|36181.3|36201.7|36181.7|36199.5|36179.5|21
1646725930000|2022-03-08 07:52:10|36201.2|36181.2|36199.9|36179.9|36201.8|36181.8|36199.3|36179.3|16
1646725940000|2022-03-08 07:52:20|36200.3|36180.3|36201.4|36181.4|36204.9|36184.9|36200.3|36180.3|21
1646725950000|2022-03-08 07:52:30|36201.9|36181.9|36200|36180|36203.6|36183.6|36198.9|36178.9|20
1646725960000|2022-03-08 07:52:40|36200.2|36180.2|36206.4|36186.4|36207.2|36187.2|36195.6|36175.6|24
1646725970000|2022-03-08 07:52:50|36200.1|36180.1|36197.2|36177.2|36201.6|36181.6|36194.7|36174.7|24
1646725980000|2022-03-08 07:53:00|36196|36176|36194.8|36174.8|36201.2|36181.2|36188.2|36168.2|27
1646725990000|2022-03-08 07:53:10|36193|36173|36201.9|36181.9|36206.7|36186.7|36191.9|36171.9|29
1646726000000|2022-03-08 07:53:20|36202.7|36182.7|36203.7|36183.7|36206.4|36186.4|36200.6|36180.6|27
1646726010000|2022-03-08 07:53:30|36199.6|36179.6|36196.7|36176.7|36202.5|36182.5|36196.5|36176.5|20
1646726020000|2022-03-08 07:53:40|36197.6|36177.6|36201.6|36181.6|36203.9|36183.9|36197.6|36177.6|23
1646726030000|2022-03-08 07:53:50|36200.6|36180.6|36202.3|36182.3|36202.9|36182.9|36193.4|36173.4|26
1646726040000|2022-03-08 07:54:00|36202.1|36182.1|36204.9|36184.9|36204.9|36184.9|36191.5|36171.5|28
1646726050000|2022-03-08 07:54:10|36204.4|36184.4|36207.2|36187.2|36209.5|36189.5|36202.8|36182.8|26
1646726060000|2022-03-08 07:54:20|36205.7|36185.7|36201.8|36181.8|36208.1|36188.1|36201.8|36181.8|23
1646726070000|2022-03-08 07:54:30|36201|36181|36198.5|36178.5|36203|36183|36192.1|36172.1|26
1646726080000|2022-03-08 07:54:40|36198.6|36178.6|36198.1|36178.1|36202.1|36182.1|36197.5|36177.5|25
1646726090000|2022-03-08 07:54:50|36198.2|36178.2|36192.9|36172.9|36198.3|36178.3|36192.6|36172.6|20
1646726100000|2022-03-08 07:55:00|36192.7|36172.7|36196.4|36176.4|36198.5|36178.5|36192.1|36172.1|25
1646726110000|2022-03-08 07:55:10|36198.5|36178.5|36196.5|36176.5|36200.1|36180.1|36196.5|36176.5|26
1646726120000|2022-03-08 07:55:20|36197.1|36177.1|36195|36175|36198.2|36178.2|36193.9|36173.9|21
1646726130000|2022-03-08 07:55:30|36194.8|36174.8|36192.5|36172.5|36197.1|36177.1|36190.7|36170.7|23
1646726140000|2022-03-08 07:55:40|36192.4|36172.4|36187.6|36167.6|36192.4|36172.4|36184.6|36164.6|28
1646726150000|2022-03-08 07:55:50|36188.6|36168.6|36191|36171|36194.9|36174.9|36188.2|36168.2|27
1646726160000|2022-03-08 07:56:00|36191.5|36171.5|36190.8|36170.8|36195.1|36175.1|36189.3|36169.3|27
1646726170000|2022-03-08 07:56:10|36190.3|36170.3|36187.6|36167.6|36191.2|36171.2|36183.4|36163.4|26
1646726180000|2022-03-08 07:56:20|36187.9|36167.9|36196.7|36176.7|36197.6|36177.6|36186.6|36166.6|26
1646726190000|2022-03-08 07:56:30|36197.9|36177.9|36200.2|36180.2|36200.2|36180.2|36194.5|36174.5|27
1646726200000|2022-03-08 07:56:40|36198.1|36178.1|36195|36175|36199.3|36179.3|36194.1|36174.1|27
1646726210000|2022-03-08 07:56:50|36196|36176|36195.2|36175.2|36198.5|36178.5|36194.3|36174.3|26
1646726220000|2022-03-08 07:57:00|36195.1|36175.1|36189.8|36169.8|36195.3|36175.3|36186|36166|27
1646726230000|2022-03-08 07:57:10|36189.4|36169.4|36202.5|36089.3|36206.2|36169.4|36163|36085.4|26
1646726240000|2022-03-08 07:57:20|36206.9|36086.9|36200.9|36080.9|36208.9|36090|36199.5|36079.5|22
1646726250000|2022-03-08 07:57:30|36199.5|36079.5|36202.4|36082.4|36204.3|36084.3|36199.5|36079.5|19
1646726260000|2022-03-08 07:57:40|36202.1|36082.1|36195.5|36075.5|36202.2|36082.2|36195.2|36075.2|21
1646726270000|2022-03-08 07:57:50|36196.4|36076.4|36196|36076|36198.4|36078.4|36192.1|36072.1|21
1646726280000|2022-03-08 07:58:00|36196.5|36076.5|36197.5|36077.5|36198.8|36078.8|36196.2|36076.2|23
1646726290000|2022-03-08 07:58:10|36197.9|36077.9|36197.3|36077.3|36202.2|36082.2|36193.9|36073.9|25
1646726300000|2022-03-08 07:58:20|36197.5|36077.5|36195.3|36075.3|36199.3|36079.3|36194.5|36074.5|23
1646726310000|2022-03-08 07:58:30|36194.8|36074.8|36192.8|36072.8|36195.9|36075.9|36192|36072|23
1646726320000|2022-03-08 07:58:40|36193.2|36073.2|36194.6|36074.6|36198.1|36078.1|36191.4|36071.4|25
1646726330000|2022-03-08 07:58:50|36194|36074|36204.2|36084.2|36204.2|36084.2|36192.7|36072.7|23
1646726340000|2022-03-08 07:59:00|36204.1|36084.1|36202.9|36082.9|36205.9|36085.9|36201.8|36081.8|24
1646726350000|2022-03-08 07:59:10|36203.4|36083.4|36199.9|36079.9|36203.4|36083.4|36199.9|36079.9|22
1646726360000|2022-03-08 07:59:20|36201.7|36081.7|36197.7|36077.7|36201.7|36081.7|36196.6|36076.6|25
1646726370000|2022-03-08 07:59:30|36192.5|36072.5|36190.2|36071.9|36196.4|36076.4|36189.4|36071.9|26
1646726380000|2022-03-08 07:59:40|36192.6|36072.6|36197.3|36079.9|36198.2|36080.2|36192.6|36072.6|26
1646726390000|2022-03-08 07:59:50|36197.2|36080.1|36199.6|36081.2|36200.9|36081.9|36197.2|36080.1|26
1646726400000|2022-03-08 08:00:00|36202.8|36082.8|36169|36119|36210.7|36123.6|36167.4|36081.6|27
1646726410000|2022-03-08 08:00:10|36199.9|36088.3|36170.5|36120.5|36201.5|36120.5|36167.4|36087.3|27
1646726420000|2022-03-08 08:00:20|36170.6|36120.6|36168.9|36118.9|36209.9|36123.2|36168|36088.2|26
1646726430000|2022-03-08 08:00:30|36168.2|36118.2|36174.7|36124.7|36202.8|36124.9|36168.2|36086.3|27
1646726440000|2022-03-08 08:00:40|36172.4|36122.4|36172.2|36122.2|36178.1|36128.1|36172.2|36122.2|29
1646726450000|2022-03-08 08:00:50|36173|36123|36172|36122|36173.6|36123.6|36169.5|36119.5|25
1646726460000|2022-03-08 08:01:00|36171.4|36121.4|36154.9|36134.9|36171.4|36136.2|36153.6|36118.6|23
1646726470000|2022-03-08 08:01:10|36155.8|36135.8|36150.7|36130.7|36155.8|36135.8|36150|36130|25
1646726480000|2022-03-08 08:01:20|36151.3|36131.3|36144.7|36124.7|36195.3|36131.3|36143.5|36085|24
1646726490000|2022-03-08 08:01:30|36144.8|36124.8|36155.2|36135.2|36155.4|36135.4|36144.8|36124.8|25
1646726500000|2022-03-08 08:01:40|36155.8|36135.8|36152.4|36132.4|36155.8|36135.8|36150.2|36130.2|26
1646726510000|2022-03-08 08:01:50|36151.8|36131.8|36150.6|36130.6|36154.6|36134.6|36149.8|36129.8|27
1646726520000|2022-03-08 08:02:00|36150.4|36130.4|36148.5|36128.5|36150.4|36130.4|36145.4|36125.4|27
1646726530000|2022-03-08 08:02:10|36149.2|36129.2|36143.4|36123.4|36150.2|36130.2|36142.5|36122.5|26
1646726540000|2022-03-08 08:02:20|36142|36122|36141|36121|36145.5|36125.5|36140.7|36120.7|24
1646726550000|2022-03-08 08:02:30|36141.5|36121.5|36136.9|36116.9|36141.5|36121.5|36131.7|36111.7|28
1646726560000|2022-03-08 08:02:40|36137|36117|36142.8|36122.8|36142.8|36122.8|36134.7|36114.7|29
1646726570000|2022-03-08 08:02:50|36142.1|36122.1|36135.4|36115.4|36142.8|36122.8|36133.3|36113.3|24
1646726580000|2022-03-08 08:03:00|36137.1|36117.1|36133.6|36113.6|36138.3|36118.3|36129.3|36109.3|24
1646726590000|2022-03-08 08:03:10|36128.7|36108.7|36130.5|36110.5|36134.4|36114.4|36126.6|36106.6|28
1646726600000|2022-03-08 08:03:20|36130.4|36110.4|36132.7|36112.7|36134.1|36114.1|36130.4|36110.4|22
1646726610000|2022-03-08 08:03:30|36132.8|36112.8|36132.2|36112.2|36134.4|36114.4|36130.8|36110.8|24
1646726620000|2022-03-08 08:03:40|36132.3|36112.3|36129.2|36109.2|36132.9|36112.9|36126.5|36106.5|20
1646726630000|2022-03-08 08:03:50|36129.6|36109.6|36126.6|36106.6|36129.6|36109.6|36125|36105|21
1646726640000|2022-03-08 08:04:00|36126.8|36106.8|36128.2|36108.2|36128.9|36108.9|36122.3|36102.3|27
1646726650000|2022-03-08 08:04:10|36128.5|36108.5|36127.2|36107.2|36130.3|36110.3|36125.9|36105.9|22
1646726660000|2022-03-08 08:04:20|36127.4|36107.4|36134.7|36114.7|36135.8|36115.8|36127.4|36107.4|26
1646726670000|2022-03-08 08:04:30|36131.6|36111.6|36127.8|36107.8|36135.4|36115.4|36127.4|36107.4|24
1646726680000|2022-03-08 08:04:40|36127.5|36107.5|36122.9|36102.9|36127.9|36107.9|36119.8|36099.8|23
1646726690000|2022-03-08 08:04:50|36124.3|36104.3|36118.7|36098.7|36124.8|36104.8|36118.7|36098.7|26
1646726700000|2022-03-08 08:05:00|36120.8|36100.8|36120.6|36100.6|36121.8|36101.8|36119|36099|24
1646726710000|2022-03-08 08:05:10|36119.7|36099.7|36114.1|36094.1|36120.6|36100.6|36114.1|36094.1|26
1646726720000|2022-03-08 08:05:20|36118.4|36098.4|36112.3|36092.3|36118.4|36098.4|36110.3|36090.3|28
1646726730000|2022-03-08 08:05:30|36112.7|36092.7|36112.8|36092.8|36114|36094|36108.8|36088.8|27
1646726740000|2022-03-08 08:05:40|36109.4|36089.4|36105|36085|36109.4|36089.4|36102.3|36082.3|28
1646726750000|2022-03-08 08:05:50|36105.3|36085.3|36104.6|36084.6|36106.5|36086.5|36102|36082|27
1646726760000|2022-03-08 08:06:00|36104.9|36084.9|36111.4|36091.4|36112.7|36092.7|36104.9|36084.9|26
1646726770000|2022-03-08 08:06:10|36112.2|36092.2|36111.6|36091.6|36113|36093|36109.3|36089.3|25
1646726780000|2022-03-08 08:06:20|36111.2|36091.2|36112.5|36092.5|36113.8|36093.8|36108.6|36088.6|26
1646726790000|2022-03-08 08:06:30|36112.3|36092.3|36110.8|36090.8|36113.6|36093.6|36108|36088|28
1646726800000|2022-03-08 08:06:40|36110.9|36090.9|36108|36088|36112.9|36092.9|36107.4|36087.4|26
1646726810000|2022-03-08 08:06:50|36107.4|36087.4|36115.3|36095.3|36115.6|36095.6|36107.4|36087.4|24
1646726820000|2022-03-08 08:07:00|36115.5|36095.5|36113.1|36093.1|36120.8|36100.8|36111.8|36091.8|27
1646726830000|2022-03-08 08:07:10|36113.8|36093.8|36108.7|36088.7|36113.9|36093.9|36108.7|36088.7|27
1646726840000|2022-03-08 08:07:20|36108.8|36088.8|36112.5|36092.5|36118.7|36098.7|36106.1|36086.1|27
1646726850000|2022-03-08 08:07:30|36113|36093|36110.3|36090.3|36115.5|36095.5|36107.6|36087.6|26
1646726860000|2022-03-08 08:07:40|36110.1|36090.1|36109.3|36089.3|36111.1|36091.1|36108.1|36088.1|24
1646726870000|2022-03-08 08:07:50|36108.4|36088.4|36119.6|36099.6|36119.6|36099.6|36106.2|36086.2|25
1646726880000|2022-03-08 08:08:00|36115.4|36095.4|36124.7|36104.7|36126.3|36106.3|36114.6|36094.6|28
1646726890000|2022-03-08 08:08:10|36126.2|36106.2|36122.3|36102.3|36128.9|36108.9|36117|36097|26
1646726900000|2022-03-08 08:08:20|36120.8|36100.8|36123.5|36103.5|36126.9|36106.9|36120.5|36100.5|27
1646726910000|2022-03-08 08:08:30|36122.9|36102.9|36120.9|36100.9|36128|36108|36120.9|36100.9|27
1646726920000|2022-03-08 08:08:40|36121.2|36101.2|36118.7|36098.7|36124.2|36104.2|36118.4|36098.4|26
1646726930000|2022-03-08 08:08:50|36119.1|36099.1|36120.1|36100.1|36123.5|36103.5|36114.5|36094.5|28
1646726940000|2022-03-08 08:09:00|36119.3|36099.3|36120.3|36100.3|36127.1|36107.1|36118.9|36098.9|28
1646726950000|2022-03-08 08:09:10|36125.7|36105.7|36121.5|36101.5|36127.1|36107.1|36119|36099|26
1646726960000|2022-03-08 08:09:20|36121.6|36101.6|36123.6|36103.6|36127.4|36107.4|36121.4|36101.4|25
1646726970000|2022-03-08 08:09:30|36123.9|36103.9|36127.9|36107.9|36130.2|36110.2|36121.1|36101.1|27
1646726980000|2022-03-08 08:09:40|36130.4|36110.4|36118.1|36098.1|36131.3|36111.3|36117.4|36097.4|28
1646726990000|2022-03-08 08:09:50|36123.3|36103.3|36118.9|36098.9|36126.3|36106.3|36118|36098|24
1646727000000|2022-03-08 08:10:00|36119.2|36099.2|36118.8|36098.8|36122.6|36102.6|36113.8|36093.8|27
1646727010000|2022-03-08 08:10:10|36119|36099|36102.5|36082.5|36121|36101|36101.6|36081.6|28
1646727020000|2022-03-08 08:10:20|36105.6|36085.6|36060.3|36040.3|36105.6|36085.6|36056.6|36036.6|29
1646727030000|2022-03-08 08:10:30|36059.5|36039.5|36055.3|36035.3|36062.1|36042.1|36051.6|36031.6|29
1646727040000|2022-03-08 08:10:40|36055.1|36035.1|36040|36020|36063.9|36043.9|36040|36020|28
1646727050000|2022-03-08 08:10:50|36043.4|36023.4|36035.8|36015.8|36043.4|36023.4|36032.7|36012.7|27
1646727060000|2022-03-08 08:11:00|36036.4|36016.4|36027.6|36007.6|36040|36020|36027.3|36007.3|27
1646727070000|2022-03-08 08:11:10|36027.5|36007.5|36026.3|36006.3|36030.7|36010.7|36021.9|36001.9|28
1646727080000|2022-03-08 08:11:20|36026.5|36006.5|36025.4|36005.4|36028.2|36008.2|36022.8|36002.8|27
1646727090000|2022-03-08 08:11:30|36024.3|36004.3|36023.4|36003.4|36026.6|36006.6|36018.3|35998.3|26
1646727100000|2022-03-08 08:11:40|36022.5|36002.5|36019.4|35999.4|36023.5|36003.5|36011.4|35991.4|28
1646727110000|2022-03-08 08:11:50|36019.7|35999.7|36011.2|35991.2|36021.2|36001.2|36006.4|35986.4|26
1646727120000|2022-03-08 08:12:00|36013|35993|36018.3|35998.3|36019.2|35999.2|36005.2|35985.2|29
1646727130000|2022-03-08 08:12:10|36019.7|35999.7|36012.4|35992.4|36019.7|35999.7|36011.7|35991.7|26
1646727140000|2022-03-08 08:12:20|36012|35992|36010|35990|36013|35993|36008.7|35988.7|27
1646727150000|2022-03-08 08:12:30|36009.4|35989.4|36001|35981|36010.7|35990.7|35996.9|35976.9|26
1646727160000|2022-03-08 08:12:40|36003|35983|36007.4|35987.4|36009.6|35989.6|36003|35983|29
1646727170000|2022-03-08 08:12:50|36008.2|35988.2|36013.4|35993.4|36015.2|35995.2|36007|35987|28
1646727180000|2022-03-08 08:13:00|36012.4|35992.4|36017.4|35997.4|36019.7|35999.7|36010.3|35990.3|26
1646727190000|2022-03-08 08:13:10|36018|35998|36004.5|35984.5|36018|35998|36004.5|35984.5|25
1646727200000|2022-03-08 08:13:20|36006.6|35986.6|35986|35966|36007.1|35987.1|35986|35966|28
1646727210000|2022-03-08 08:13:30|35988.8|35968.8|35983.3|35963.3|35992.4|35972.4|35982|35962|26
1646727220000|2022-03-08 08:13:40|35982.9|35962.9|35964.5|35944.5|35983.5|35963.5|35954.3|35934.3|28
1646727230000|2022-03-08 08:13:50|35961.5|35941.5|35946.9|35926.9|35966.6|35946.6|35937.5|35917.5|26
1646727240000|2022-03-08 08:14:00|35947.4|35927.4|35957.8|35937.8|35959.3|35939.3|35946.9|35926.9|28
1646727250000|2022-03-08 08:14:10|35959.9|35939.9|35939|35919|35960.3|35940.3|35938.2|35918.2|29
1646727260000|2022-03-08 08:14:20|35924.5|35904.5|35883.1|35833.1|35924.5|35904.5|35860.6|35798.7|29
1646727270000|2022-03-08 08:14:30|35887.3|35837.3|35920.9|35800.9|35923.5|35841.8|35887.3|35786.9|28
1646727280000|2022-03-08 08:14:40|35919.9|35799.9|35918.9|35798.9|35926.3|35806.3|35918.7|35798.7|27
1646727290000|2022-03-08 08:14:50|35915.7|35795.7|35926.8|35806.8|35926.8|35806.8|35914.1|35794.1|28
1646727300000|2022-03-08 08:15:00|35927.3|35807.3|35939.6|35819.6|35939.6|35819.6|35926.8|35806.8|27
1646727310000|2022-03-08 08:15:10|35939.7|35819.7|35935.9|35815.9|35945.5|35825.5|35934.2|35814.3|26
1646727320000|2022-03-08 08:15:20|35937.7|35817.7|35931.1|35811.1|35937.7|35817.7|35925.2|35805.2|29
1646727330000|2022-03-08 08:15:30|35932.2|35812.2|35895.1|35845.1|35932.5|35847.5|35894.6|35810.8|26
1646727340000|2022-03-08 08:15:40|35894.1|35844.1|35897.5|35847.5|35897.6|35847.6|35894.1|35844.1|23
1646727350000|2022-03-08 08:15:50|35897.1|35847.1|35900.4|35850.4|35940.8|35854.6|35896.8|35820.6|26
1646727360000|2022-03-08 08:16:00|35899.9|35849.9|35899.3|35849.3|35929.7|35851.5|35895.9|35816.4|26
1646727370000|2022-03-08 08:16:10|35899.8|35849.8|35905.5|35855.5|35934.7|35856.1|35898|35824.4|29
1646727380000|2022-03-08 08:16:20|35907.4|35857.4|35897.4|35877.4|35911.7|35879.2|35896.5|35855.6|26
1646727390000|2022-03-08 08:16:30|35897.9|35877.9|35896.5|35876.5|35897.9|35877.9|35893.3|35873.3|25
1646727400000|2022-03-08 08:16:40|35896.6|35876.6|35908.6|35888.6|35921.5|35901.5|35896.6|35876.6|27
1646727410000|2022-03-08 08:16:50|35909.3|35889.3|35918.2|35898.2|35918.2|35898.2|35906.9|35886.9|26
1646727420000|2022-03-08 08:17:00|35917.3|35897.3|35919.3|35899.3|35920.5|35900.5|35903.1|35883.1|27
1646727430000|2022-03-08 08:17:10|35919.2|35899.2|35913.4|35893.4|35921.8|35901.8|35912.7|35892.7|26
1646727440000|2022-03-08 08:17:20|35911.7|35891.7|35917.5|35897.5|35918.2|35898.2|35911.7|35891.7|26
1646727450000|2022-03-08 08:17:30|35916.4|35896.4|35917.5|35897.5|35918.3|35898.3|35911.2|35891.2|27
1646727460000|2022-03-08 08:17:40|35917.3|35897.3|35912.6|35892.6|35918.4|35898.4|35911.7|35891.7|29
1646727470000|2022-03-08 08:17:50|35912.1|35892.1|35902.7|35882.7|35913.7|35893.7|35902.7|35882.7|29
1646727480000|2022-03-08 08:18:00|35895.1|35875.1|35895.9|35875.9|35895.9|35875.9|35888.8|35868.8|26
1646727490000|2022-03-08 08:18:10|35895.7|35875.7|35889|35869|35896.1|35876.1|35889|35869|25
1646727500000|2022-03-08 08:18:20|35889.1|35869.1|35889.7|35869.7|35890.8|35870.8|35885.4|35865.4|25
1646727510000|2022-03-08 08:18:30|35887.5|35867.5|35884.6|35864.6|35889.2|35869.2|35884.1|35864.1|28
1646727520000|2022-03-08 08:18:40|35884.9|35864.9|35884.9|35864.9|35889.2|35869.2|35881.3|35861.3|24
1646727530000|2022-03-08 08:18:50|35885.3|35865.3|35883.4|35863.4|35886.6|35866.6|35879.6|35859.6|29
1646727540000|2022-03-08 08:19:00|35883.8|35863.8|35890.8|35870.8|35892.2|35872.2|35883.4|35863.4|29
1646727550000|2022-03-08 08:19:10|35890.6|35870.6|35897.2|35877.2|35903.3|35883.3|35889.1|35869.1|26
1646727560000|2022-03-08 08:19:20|35894.9|35874.9|35906.5|35856.5|35906.8|35876.4|35882.7|35849.5|29
1646727570000|2022-03-08 08:19:30|35906.6|35856.6|35889.2|35869.2|35909|35869.7|35881.9|35843.2|26
1646727580000|2022-03-08 08:19:40|35888.6|35868.6|35865.1|35845.1|35924.9|35868.6|35859.6|35813.2|29
1646727590000|2022-03-08 08:19:50|35864.5|35844.5|35860.6|35840.6|35867.6|35847.6|35860.1|35840.1|27
1646727600000|2022-03-08 08:20:00|35860.5|35840.5|35854.1|35834.1|35860.9|35840.9|35852.6|35832.6|28
1646727610000|2022-03-08 08:20:10|35855.7|35835.7|35868.3|35848.3|35868.3|35848.3|35849.9|35829.9|29
1646727620000|2022-03-08 08:20:20|35867.3|35847.3|35881.5|35861.5|35883.7|35863.7|35867.3|35847.3|28
1646727630000|2022-03-08 08:20:30|35882.4|35862.4|35878|35858|35883.2|35863.2|35877|35857|28
1646727640000|2022-03-08 08:20:40|35878.1|35858.1|35874.6|35854.6|35881.3|35861.3|35873.2|35853.2|27
1646727650000|2022-03-08 08:20:50|35873.7|35853.7|35876.6|35856.6|35878.9|35858.9|35869.5|35849.5|27
1646727660000|2022-03-08 08:21:00|35875.7|35855.7|35883.3|35863.3|35883.3|35863.3|35875.7|35855.7|28
1646727670000|2022-03-08 08:21:10|35883.4|35863.4|35888.3|35868.3|35889.3|35869.3|35883.4|35863.4|26
1646727680000|2022-03-08 08:21:20|35888.8|35868.8|35884.6|35864.6|35888.8|35868.8|35880.3|35860.3|29
1646727690000|2022-03-08 08:21:30|35884.1|35864.1|35872.1|35852.1|35884.1|35864.1|35870.7|35850.7|28
1646727700000|2022-03-08 08:21:40|35871.6|35851.6|35900.5|35850.5|35927.5|35864.8|35871.4|35809.3|28
1646727710000|2022-03-08 08:21:50|35900|35850|35880.5|35860.5|35900.8|35862.5|35878.6|35841.9|23
1646727720000|2022-03-08 08:22:00|35877.6|35857.6|35876.8|35856.8|35914.3|35857.6|35866.4|35804.1|27
1646727730000|2022-03-08 08:22:10|35876.3|35856.3|35878.5|35858.5|35883.3|35863.3|35875.6|35855.6|28
1646727740000|2022-03-08 08:22:20|35878|35858|35876.8|35856.8|35881.3|35861.3|35871.7|35851.7|26
1646727750000|2022-03-08 08:22:30|35877|35857|35872.6|35852.6|35877.2|35857.2|35870.8|35850.8|25
1646727760000|2022-03-08 08:22:40|35872.4|35852.4|35875.6|35825.6|35875.6|35852.8|35861.8|35825.6|25
1646727770000|2022-03-08 08:22:50|35875.4|35825.4|35870.2|35850.2|35884.1|35855.7|35866.6|35824.1|29
1646727780000|2022-03-08 08:23:00|35870.5|35850.5|35867|35847|35872.3|35852.3|35863.2|35843.2|25
1646727790000|2022-03-08 08:23:10|35867.2|35847.2|35866.1|35846.1|35868.4|35848.4|35860.4|35840.4|28
1646727800000|2022-03-08 08:23:20|35868.2|35848.2|35865.3|35845.3|35868.2|35848.2|35861.7|35841.7|25
1646727810000|2022-03-08 08:23:30|35865.4|35845.4|35853.8|35833.8|35865.5|35845.5|35849.4|35829.4|28
1646727820000|2022-03-08 08:23:40|35856.2|35836.2|35869.7|35819.7|35907.1|35843.4|35855.1|35796.8|28
1646727830000|2022-03-08 08:23:50|35867.2|35817.2|35874.1|35824.1|35874.1|35824.1|35867.2|35817.2|28
1646727840000|2022-03-08 08:24:00|35872.8|35822.8|35869.9|35819.9|35872.8|35822.8|35866.5|35816.5|27
1646727850000|2022-03-08 08:24:10|35869.3|35819.3|35878.9|35828.9|35912.9|35844.1|35864.1|35794.9|28
1646727860000|2022-03-08 08:24:20|35878.8|35828.8|35880.7|35830.7|35881.9|35831.9|35877.5|35827.5|26
1646727870000|2022-03-08 08:24:30|35885.2|35835.2|35881.8|35831.8|35885.5|35835.5|35881.2|35831.2|27
1646727880000|2022-03-08 08:24:40|35879.6|35829.6|35878.6|35828.6|35881.7|35831.7|35877.1|35827.1|27
1646727890000|2022-03-08 08:24:50|35878.1|35828.1|35875.6|35825.6|35879.4|35829.4|35874.8|35824.8|25
1646727900000|2022-03-08 08:25:00|35875.5|35825.5|35865.3|35845.3|35876.7|35849|35861.5|35825.5|29
1646727910000|2022-03-08 08:25:10|35863.2|35843.2|35870.1|35850.1|35871.8|35851.8|35862.3|35842.3|27
1646727920000|2022-03-08 08:25:20|35870.6|35850.6|35871|35851|35872.2|35852.2|35868|35848|24
1646727930000|2022-03-08 08:25:30|35870.8|35850.8|35866.2|35846.2|35871.3|35851.3|35866.2|35846.2|27
1646727940000|2022-03-08 08:25:40|35866.8|35846.8|35866.4|35846.4|35870.1|35850.1|35863.8|35843.8|27
1646727950000|2022-03-08 08:25:50|35866.1|35846.1|35871.3|35851.3|35871.5|35851.5|35866|35846|26
1646727960000|2022-03-08 08:26:00|35871.7|35851.7|35870.5|35850.5|35874|35854|35869|35849|28
1646727970000|2022-03-08 08:26:10|35870.6|35850.6|35874.5|35854.5|35879.9|35859.9|35870.4|35850.4|27
1646727980000|2022-03-08 08:26:20|35874.7|35854.7|35869.8|35849.8|35875.2|35855.2|35867.6|35847.6|27
1646727990000|2022-03-08 08:26:30|35869.3|35849.3|35862.2|35842.2|35870.3|35850.3|35859.5|35839.5|26
1646728000000|2022-03-08 08:26:40|35863.2|35843.2|35862.6|35842.6|35864.8|35844.8|35858.8|35838.8|27
1646728010000|2022-03-08 08:26:50|35862.4|35842.4|35856.2|35836.2|35862.8|35842.8|35856.2|35836.2|24
1646728020000|2022-03-08 08:27:00|35859|35839|35854.9|35834.9|35859.6|35839.6|35851.8|35831.8|28
1646728030000|2022-03-08 08:27:10|35852.6|35832.6|35854.6|35834.6|35858.9|35838.9|35848|35828|26
1646728040000|2022-03-08 08:27:20|35857.2|35837.2|35854.4|35834.4|35857.2|35837.2|35851.2|35831.2|28
1646728050000|2022-03-08 08:27:30|35852.8|35832.8|35854.8|35834.8|35858|35838|35850.5|35830.5|26
1646728060000|2022-03-08 08:27:40|35855|35835|35853.2|35833.2|35858.3|35838.3|35844.8|35824.8|28
1646728070000|2022-03-08 08:27:50|35854.9|35834.9|35856.8|35836.8|35875.5|35840.2|35849.5|35824|29
1646728080000|2022-03-08 08:28:00|35857.1|35837.1|35855.5|35835.5|35862|35842|35851.7|35831.7|27
1646728090000|2022-03-08 08:28:10|35856.6|35836.6|35856.6|35836.6|35857.9|35837.9|35847.5|35827.5|26
1646728100000|2022-03-08 08:28:20|35856.7|35836.7|35853.2|35833.2|35858.2|35838.2|35849.6|35829.6|23
1646728110000|2022-03-08 08:28:30|35853.4|35833.4|35869.7|35849.7|35910.4|35850.6|35853.4|35796|27
1646728120000|2022-03-08 08:28:40|35870|35850|35865.8|35845.8|35870|35850|35863.4|35843.4|28
1646728130000|2022-03-08 08:28:50|35870.4|35850.4|35863.6|35843.6|35870.4|35850.4|35863.6|35843.6|24
1646728140000|2022-03-08 08:29:00|35865|35845|35861.5|35841.5|35867.1|35847.1|35861.5|35841.5|27
1646728150000|2022-03-08 08:29:10|35859.6|35839.6|35859.5|35839.5|35862.3|35842.3|35855.6|35835.6|27
1646728160000|2022-03-08 08:29:20|35860.3|35840.3|35854.6|35834.6|35862.6|35842.6|35853.2|35833.2|28
1646728170000|2022-03-08 08:29:30|35854.4|35834.4|35861.6|35841.6|35871.5|35851.5|35853.8|35833.8|28
1646728180000|2022-03-08 08:29:40|35860.7|35840.7|35861.6|35841.6|35865.4|35845.4|35858.4|35838.4|29
1646728190000|2022-03-08 08:29:50|35859.3|35839.3|35860.9|35840.9|35865.4|35845.4|35854.7|35834.7|29
1646728200000|2022-03-08 08:30:00|35862.1|35842.1|35858.7|35838.7|35864.5|35844.5|35853.7|35833.7|28
1646728210000|2022-03-08 08:30:10|35859.7|35839.7|35869.9|35849.9|35870.3|35850.3|35857.7|35837.7|29
1646728220000|2022-03-08 08:30:20|35870.4|35850.4|35859.1|35839.1|35870.8|35850.8|35853.4|35833.4|28
1646728230000|2022-03-08 08:30:30|35858.7|35838.7|35860.5|35840.5|35865.5|35845.5|35858.6|35838.6|27
1646728240000|2022-03-08 08:30:40|35860.7|35840.7|35863.8|35843.8|35869.8|35849.8|35858.8|35838.8|25
1646728250000|2022-03-08 08:30:50|35864.2|35844.2|35862.6|35842.6|35868.4|35848.4|35860.1|35840.1|27
1646728260000|2022-03-08 08:31:00|35862.8|35842.8|35858.2|35838.2|35862.8|35842.8|35858.1|35838.1|25
1646728270000|2022-03-08 08:31:10|35858.7|35838.7|35851.1|35831.1|35860.5|35840.5|35848.1|35828.1|27
1646728280000|2022-03-08 08:31:20|35850.4|35830.4|35856|35836|35856|35836|35850.4|35830.4|27
1646728290000|2022-03-08 08:31:30|35856.5|35836.5|35856.1|35836.1|35857.4|35837.4|35856.1|35836.1|23
1646728300000|2022-03-08 08:31:40|35856.3|35836.3|35858.4|35838.4|35860.8|35840.8|35855.5|35835.5|25
1646728310000|2022-03-08 08:31:50|35859.3|35839.3|35853.8|35833.8|35862.1|35842.1|35853.8|35833.8|26
1646728320000|2022-03-08 08:32:00|35855.1|35835.1|35853.4|35833.4|35856.5|35836.5|35851.4|35831.4|26
1646728330000|2022-03-08 08:32:10|35854.9|35834.9|35848.7|35828.7|35856.3|35836.3|35848.6|35828.6|24
1646728340000|2022-03-08 08:32:20|35847.9|35827.9|35841.9|35821.9|35847.9|35827.9|35838.7|35818.7|26
1646728350000|2022-03-08 08:32:30|35839.7|35819.7|35835.8|35815.8|35843|35823|35834.4|35814.4|27
1646728360000|2022-03-08 08:32:40|35836.1|35816.1|35819.9|35799.9|35836.1|35816.1|35817.7|35797.7|24
1646728370000|2022-03-08 08:32:50|35820.7|35800.7|35818.8|35798.8|35823.3|35803.3|35817.8|35797.8|29
1646728380000|2022-03-08 08:33:00|35817.4|35797.4|35817.5|35797.5|35819|35799|35815|35795|27
1646728390000|2022-03-08 08:33:10|35818.1|35798.1|35816.8|35796.8|35818.6|35798.6|35812.3|35792.3|28
1646728400000|2022-03-08 08:33:20|35818.1|35798.1|35816.9|35796.9|35865.6|35800|35811.3|35753|28
1646728410000|2022-03-08 08:33:30|35818.9|35798.9|35823.7|35803.7|35831|35811|35818.6|35798.6|29
1646728420000|2022-03-08 08:33:40|35824.1|35804.1|35827.3|35807.3|35876.8|35808.1|35821.6|35762.6|29
1646728430000|2022-03-08 08:33:50|35828.3|35808.3|35826.8|35806.8|35831.3|35811.3|35826.8|35806.8|26
1646728440000|2022-03-08 08:34:00|35824.9|35804.9|35815.4|35795.4|35827.2|35807.2|35812.8|35792.8|26
1646728450000|2022-03-08 08:34:10|35815|35795|35820.5|35800.5|35822.5|35802.5|35815|35795|28
1646728460000|2022-03-08 08:34:20|35821.1|35801.1|35832|35812|35832|35812|35821.1|35801.1|28
1646728470000|2022-03-08 08:34:30|35832.3|35812.3|35832|35812|35838.1|35818.1|35829.3|35809.3|28
1646728480000|2022-03-08 08:34:40|35832.2|35812.2|35822.9|35802.9|35832.2|35812.2|35822.9|35802.9|28
1646728490000|2022-03-08 08:34:50|35823|35803|35831.1|35811.1|35831.2|35811.2|35822.9|35802.9|26
1646728500000|2022-03-08 08:35:00|35830.3|35810.3|35830.8|35810.8|35830.9|35810.9|35825.8|35805.8|25
1646728510000|2022-03-08 08:35:10|35829.4|35809.4|35827.4|35807.4|35829.7|35809.7|35827.1|35807.1|23
1646728520000|2022-03-08 08:35:20|35828.3|35808.3|35827|35807|35830.1|35810.1|35824.2|35804.2|26
1646728530000|2022-03-08 08:35:30|35830.6|35810.6|35820.9|35800.9|35830.6|35810.6|35820.2|35800.2|29
1646728540000|2022-03-08 08:35:40|35821.3|35801.3|35827|35807|35827.7|35807.7|35821.1|35801.1|25
1646728550000|2022-03-08 08:35:50|35826.8|35806.8|35822|35802|35827.3|35807.3|35818.9|35798.9|29
1646728560000|2022-03-08 08:36:00|35822.3|35802.3|35826.9|35806.9|35827.2|35807.2|35820.2|35800.2|26
1646728570000|2022-03-08 08:36:10|35826.3|35806.3|35831.6|35811.6|35832.8|35812.8|35824.4|35804.4|27
1646728580000|2022-03-08 08:36:20|35830.7|35810.7|35821.4|35801.4|35832.6|35812.6|35821.4|35801.4|27
1646728590000|2022-03-08 08:36:30|35823|35803|35826.3|35806.3|35834.2|35814.2|35818.6|35798.6|27
1646728600000|2022-03-08 08:36:40|35830|35810|35833.1|35813.1|35834.3|35814.3|35826.8|35806.8|28
1646728610000|2022-03-08 08:36:50|35832.4|35812.4|35820.3|35800.3|35864.5|35812.5|35815.4|35752.5|28
1646728620000|2022-03-08 08:37:00|35819.9|35799.9|35839|35789|35874.2|35806.4|35817.7|35753.5|29
1646728630000|2022-03-08 08:37:10|35840.2|35790.2|35837.7|35787.7|35873.5|35804.8|35824.8|35747.6|29
1646728640000|2022-03-08 08:37:20|35837.1|35787.1|35870.7|35750.7|35874.1|35790.1|35835.7|35746.1|28
1646728650000|2022-03-08 08:37:30|35869.9|35753.8|35858.8|35738.8|35871.4|35805.3|35822.9|35722.4|28
1646728660000|2022-03-08 08:37:40|35862.9|35742.9|35832.3|35712.3|35862.9|35742.9|35828.9|35708.9|27
1646728670000|2022-03-08 08:37:50|35833.4|35713.4|35822|35702|35834.9|35714.9|35821.2|35701.2|29
1646728680000|2022-03-08 08:38:00|35818.3|35698.3|35827.6|35707.6|35827.8|35707.8|35818.3|35698.3|27
1646728690000|2022-03-08 08:38:10|35828|35708|35818.6|35698.6|35828|35708|35808.7|35688.7|26
1646728700000|2022-03-08 08:38:20|35814.6|35694.6|35814|35694|35818.1|35698.1|35813.3|35693.3|23
1646728710000|2022-03-08 08:38:30|35814.3|35694.3|35817.9|35697.9|35817.9|35697.9|35809.5|35689.5|25
1646728720000|2022-03-08 08:38:40|35815.4|35695.4|35816.4|35696.4|35820.4|35700.4|35812.3|35692.3|27
1646728730000|2022-03-08 08:38:50|35815.8|35695.8|35815.1|35695.1|35833.1|35713.1|35815.1|35695.1|28
1646728740000|2022-03-08 08:39:00|35816.2|35696.2|35840.9|35720.9|35846|35726|35816.2|35696.2|28
1646728750000|2022-03-08 08:39:10|35841.7|35721.7|35841.5|35725.8|35843.3|35726.3|35836.1|35716.4|28
1646728760000|2022-03-08 08:39:20|35839.7|35728.2|35793.5|35773.5|35841.9|35774|35792.9|35727.8|25
1646728770000|2022-03-08 08:39:30|35793.9|35773.9|35784.7|35764.7|35793.9|35773.9|35784.7|35764.7|29
1646728780000|2022-03-08 08:39:40|35783.2|35763.2|35781.3|35761.3|35786.2|35766.2|35779.9|35759.9|26
1646728790000|2022-03-08 08:39:50|35780.6|35760.6|35777.6|35757.6|35780.6|35760.6|35774.7|35754.7|28
1646728800000|2022-03-08 08:40:00|35774.5|35754.5|35772.3|35752.3|35779.1|35759.1|35770.6|35750.6|27
1646728810000|2022-03-08 08:40:10|35772.1|35752.1|35773.3|35753.3|35774|35754|35771.9|35751.9|26
1646728820000|2022-03-08 08:40:20|35773.6|35753.6|35781.2|35761.2|35782.1|35762.1|35773.2|35753.2|22
1646728830000|2022-03-08 08:40:30|35780.9|35760.9|35762.3|35742.3|35781.6|35761.6|35762.3|35742.3|28
1646728840000|2022-03-08 08:40:40|35762.6|35742.6|35762.1|35742.1|35765.6|35745.6|35762.1|35742.1|25
1646728850000|2022-03-08 08:40:50|35762.5|35742.5|35763.9|35743.9|35765|35745|35760.8|35740.8|24
1646728860000|2022-03-08 08:41:00|35765.6|35745.6|35726.8|35706.8|35765.6|35745.6|35723.1|35703.1|28
1646728870000|2022-03-08 08:41:10|35725.4|35705.4|35737.7|35717.7|35738.2|35718.2|35723.2|35703.2|24
1646728880000|2022-03-08 08:41:20|35737.6|35717.6|35729.8|35709.8|35739.3|35719.3|35726.4|35706.4|27
1646728890000|2022-03-08 08:41:30|35728.9|35708.9|35713.9|35693.9|35738.6|35718.6|35713.9|35693.9|25
1646728900000|2022-03-08 08:41:40|35714.6|35694.6|35717.3|35697.3|35722.8|35702.8|35711.4|35691.4|35
1646728910000|2022-03-08 08:41:50|35717.2|35697.2|35727.7|35707.7|35727.7|35707.7|35714.8|35694.8|34
1646728920000|2022-03-08 08:42:00|35724.6|35704.6|35720.2|35700.2|35725.3|35705.3|35719.1|35699.1|32
1646728930000|2022-03-08 08:42:10|35720.3|35700.3|35720.6|35700.6|35730|35710|35720.3|35700.3|32
1646728940000|2022-03-08 08:42:20|35720.4|35700.4|35722.5|35702.5|35734|35714|35719.8|35699.8|34
1646728950000|2022-03-08 08:42:30|35722.4|35702.4|35719.8|35699.8|35730.4|35710.4|35719.4|35699.4|36
1646728960000|2022-03-08 08:42:40|35719.4|35699.4|35721.3|35701.3|35726.6|35706.6|35716.1|35696.1|35
1646728970000|2022-03-08 08:42:50|35721.4|35701.4|35718.6|35698.6|35725.9|35705.9|35716.1|35696.1|34
1646728980000|2022-03-08 08:43:00|35718.7|35698.7|35731.4|35711.4|35734.3|35714.3|35708.3|35688.3|39
1646728990000|2022-03-08 08:43:10|35729.7|35709.7|35790.6|35670.6|35798.7|35713.4|35714|35662.4|40
1646729000000|2022-03-08 08:43:20|35794.1|35674.1|35793.1|35673.1|35796.8|35676.8|35789.9|35669.9|36
1646729010000|2022-03-08 08:43:30|35792.9|35672.9|35794|35674|35794.4|35674.4|35788.1|35668.1|34
1646729020000|2022-03-08 08:43:40|35794.4|35674.4|35794.1|35674.1|35797.2|35677.2|35792.7|35672.7|31
1646729030000|2022-03-08 08:43:50|35795.9|35675.9|35808.2|35688.2|35808.2|35688.2|35795.9|35675.9|34
1646729040000|2022-03-08 08:44:00|35806.4|35686.4|35765.9|35715.9|35806.5|35730.6|35719.9|35663.3|38
1646729050000|2022-03-08 08:44:10|35766.2|35716.2|35730.5|35710.5|35785.8|35718.6|35730.2|35674|39
1646729060000|2022-03-08 08:44:20|35734.8|35714.8|35740.6|35720.6|35756.6|35720.8|35729.4|35706.3|40
1646729070000|2022-03-08 08:44:30|35741.1|35721.1|35738.5|35718.5|35788.8|35722.4|35736.5|35677.1|35
1646729080000|2022-03-08 08:44:40|35740.6|35720.6|35743.7|35723.7|35748.4|35728.4|35738.8|35718.8|34
1646729090000|2022-03-08 08:44:50|35749.5|35729.5|35742.2|35722.2|35793.4|35730.5|35738.4|35682.1|26
1646729100000|2022-03-08 08:45:00|35742.1|35722.1|35743.3|35693.3|35787.9|35722.1|35736.7|35652.1|40
1646729110000|2022-03-08 08:45:10|35743.5|35693.5|35743.6|35723.6|35746.3|35723.6|35721.3|35690.1|34
1646729120000|2022-03-08 08:45:20|35743.7|35723.7|35741.8|35721.8|35744|35724|35737.4|35717.4|36
1646729130000|2022-03-08 08:45:30|35740.6|35720.6|35745.6|35725.6|35746.8|35726.8|35735.4|35715.4|36
1646729140000|2022-03-08 08:45:40|35745.4|35725.4|35747.8|35727.8|35748.3|35728.3|35745.4|35725.4|33
1646729150000|2022-03-08 08:45:50|35748.1|35728.1|35728.7|35708.7|35756.4|35736.4|35723.9|35703.9|37
1646729160000|2022-03-08 08:46:00|35726.4|35706.4|35734.7|35714.7|35740.8|35720.8|35726.4|35706.4|38
1646729170000|2022-03-08 08:46:10|35735.4|35715.4|35728.2|35708.2|35735.6|35715.6|35724.3|35704.3|36
1646729180000|2022-03-08 08:46:20|35729.5|35709.5|35722.1|35702.1|35729.5|35709.5|35722.1|35702.1|36
1646729190000|2022-03-08 08:46:30|35722.8|35702.8|35713.5|35693.5|35722.8|35702.8|35713.5|35693.5|34
1646729200000|2022-03-08 08:46:40|35713.2|35693.2|35718.8|35698.8|35719.5|35699.5|35713.2|35693.2|37
1646729210000|2022-03-08 08:46:50|35719.7|35699.7|35706.9|35686.9|35719.9|35699.9|35699.3|35679.3|34
1646729220000|2022-03-08 08:47:00|35707.1|35687.1|35708.6|35688.6|35712.4|35692.4|35705.7|35685.7|31
1646729230000|2022-03-08 08:47:10|35708.3|35688.3|35734.6|35616.6|35741.1|35692.1|35695.7|35611.1|36
1646729240000|2022-03-08 08:47:20|35735.3|35616.4|35674.9|35654.9|35739.9|35659.5|35670.2|35616.4|35
1646729250000|2022-03-08 08:47:30|35675.8|35655.8|35677.2|35657.2|35677.9|35657.9|35671.6|35651.6|38
1646729260000|2022-03-08 08:47:40|35678.8|35658.8|35668.3|35648.3|35678.8|35658.8|35666.8|35646.8|32
1646729270000|2022-03-08 08:47:50|35669.7|35649.7|35677.7|35657.7|35688.4|35668.4|35668.1|35648.1|40
1646729280000|2022-03-08 08:48:00|35679.8|35659.8|35672.3|35652.3|35690.7|35670.7|35671.7|35651.7|39
1646729290000|2022-03-08 08:48:10|35672|35652|35726.5|35606.5|35746.5|35656.9|35672|35606.5|36
1646729300000|2022-03-08 08:48:20|35731.3|35611.7|35691.6|35641.6|35731.3|35641.6|35688.4|35603.3|39
1646729310000|2022-03-08 08:48:30|35691.8|35641.8|35688.8|35668.8|35728.1|35668.8|35672.2|35614.6|36
1646729320000|2022-03-08 08:48:40|35688.3|35668.3|35755.3|35635.3|35755.3|35671.2|35688.3|35626.7|37
1646729330000|2022-03-08 08:48:50|35754.2|35634.2|35756.7|35636.7|35758.1|35638.1|35753.9|35633.9|28
1646729340000|2022-03-08 08:49:00|35760|35640|35752.3|35632.3|35760.6|35640.6|35747.3|35627.3|34
1646729350000|2022-03-08 08:49:10|35752.7|35632.7|35754.6|35634.6|35760.1|35640.2|35752.7|35632.7|32
1646729360000|2022-03-08 08:49:20|35754.9|35634.9|35753.5|35634.5|35758.5|35638.5|35750.5|35631.9|33
1646729370000|2022-03-08 08:49:30|35752.9|35636|35733.4|35683.4|35760.3|35683.4|35717.7|35633.4|40
1646729380000|2022-03-08 08:49:40|35729.5|35679.5|35760.5|35640.5|35774.8|35697.8|35701.1|35635.9|37
1646729390000|2022-03-08 08:49:50|35760.6|35640.6|35733.2|35683.2|35769|35683.2|35723.4|35640.6|37
1646729400000|2022-03-08 08:50:00|35732.9|35682.9|35728|35678|35734.1|35684.1|35726.9|35676.9|39
1646729410000|2022-03-08 08:50:10|35727.2|35677.2|35718|35698|35730.7|35700.4|35710.8|35677.1|37
1646729420000|2022-03-08 08:50:20|35718.1|35698.1|35720.2|35700.2|35721.1|35701.1|35713.4|35693.4|35
1646729430000|2022-03-08 08:50:30|35718.8|35698.8|35724.8|35704.8|35725.1|35705.1|35718.5|35698.5|34
1646729440000|2022-03-08 08:50:40|35725|35705|35736.1|35716.1|35739|35719|35723.6|35703.6|38
1646729450000|2022-03-08 08:50:50|35738|35718|35783.7|35763.7|35787.6|35767.6|35736.1|35716.1|40
1646729460000|2022-03-08 08:51:00|35787.3|35767.3|35782.3|35762.3|35790.7|35770.7|35779.1|35759.1|39
1646729470000|2022-03-08 08:51:10|35782|35762|35788.2|35768.2|35790.9|35770.9|35779|35759|36
1646729480000|2022-03-08 08:51:20|35789.8|35769.8|35779.5|35759.5|35791|35771|35776.7|35756.7|39
1646729490000|2022-03-08 08:51:30|35780.6|35760.6|35785|35765|35791.6|35771.6|35778.1|35758.1|32
1646729500000|2022-03-08 08:51:40|35786|35766|35791.9|35771.9|35800.6|35780.6|35784.8|35764.8|35
1646729510000|2022-03-08 08:51:50|35792.3|35772.3|35795.4|35775.4|35796.2|35776.2|35791.7|35771.7|38
1646729520000|2022-03-08 08:52:00|35794.4|35774.4|35797.6|35777.6|35797.6|35777.6|35788.6|35768.6|34
1646729530000|2022-03-08 08:52:10|35798.3|35778.3|35807.7|35787.7|35808.2|35788.2|35796.9|35776.9|37
1646729540000|2022-03-08 08:52:20|35809.5|35789.5|35796.1|35776.1|35810.7|35790.7|35795.1|35775.1|35
1646729550000|2022-03-08 08:52:30|35796.3|35776.3|35791.4|35771.4|35796.7|35776.7|35787.1|35767.1|39
1646729560000|2022-03-08 08:52:40|35791.1|35771.1|35789.6|35769.6|35794.4|35774.4|35788.1|35768.1|38
1646729570000|2022-03-08 08:52:50|35789|35769|35782.5|35762.5|35789|35769|35781.5|35761.5|36
1646729580000|2022-03-08 08:53:00|35783.2|35763.2|35781.7|35761.7|35785|35765|35781.4|35761.4|34
1646729590000|2022-03-08 08:53:10|35782.1|35762.1|35777.9|35757.9|35782.2|35762.2|35772.7|35752.7|39
1646729600000|2022-03-08 08:53:20|35780.1|35760.1|35780.2|35760.2|35783.1|35763.1|35777.2|35757.2|40
1646729610000|2022-03-08 08:53:30|35780.3|35760.3|35782.5|35762.5|35783.7|35763.7|35779.5|35759.5|35
1646729620000|2022-03-08 08:53:40|35782.8|35762.8|35780.1|35760.1|35784.8|35764.8|35775.4|35755.4|38
1646729630000|2022-03-08 08:53:50|35780.2|35760.2|35778.8|35758.8|35786.6|35766.6|35777.8|35757.8|32
1646729640000|2022-03-08 08:54:00|35780.3|35760.3|35780.6|35760.6|35781.6|35761.6|35777.7|35757.7|28
1646729650000|2022-03-08 08:54:10|35781.9|35761.9|35768.8|35748.8|35783.6|35763.6|35768.8|35748.8|37
1646729660000|2022-03-08 08:54:20|35771|35751|35768.4|35748.4|35772.9|35752.9|35767.4|35747.4|35
1646729670000|2022-03-08 08:54:30|35768.7|35748.7|35772|35752|35772.8|35752.8|35767.5|35747.5|33
1646729680000|2022-03-08 08:54:40|35770.3|35750.3|35765.4|35745.4|35771.7|35751.7|35762.9|35742.9|35
1646729690000|2022-03-08 08:54:50|35767|35747|35769.4|35749.4|35771.9|35751.9|35767|35747|38
1646729700000|2022-03-08 08:55:00|35769.2|35749.2|35747|35727|35769.9|35749.9|35743.3|35723.3|34
1646729710000|2022-03-08 08:55:10|35747.5|35727.5|35765|35745|35768.8|35748.8|35744.2|35724.2|30
1646729720000|2022-03-08 08:55:20|35768.9|35748.9|35750.9|35730.9|35770.7|35750.7|35748.5|35728.5|38
1646729730000|2022-03-08 08:55:30|35752.5|35732.5|35754|35734|35755.6|35735.6|35751.8|35731.8|29
1646729740000|2022-03-08 08:55:40|35754.3|35734.3|35752|35732|35754.3|35734.3|35745.4|35725.4|33
1646729750000|2022-03-08 08:55:50|35751.8|35731.8|35755.2|35735.2|35755.8|35735.8|35750.7|35730.7|35
1646729760000|2022-03-08 08:56:00|35755.5|35735.5|35753.7|35733.7|35756.2|35736.2|35752.5|35732.5|25
1646729770000|2022-03-08 08:56:10|35753.8|35733.8|35753.7|35733.7|35757.1|35737.1|35753.4|35733.4|28
1646729780000|2022-03-08 08:56:20|35753.8|35733.8|35746.5|35726.5|35753.8|35733.8|35744.6|35724.6|32
1646729790000|2022-03-08 08:56:30|35747.5|35727.5|35743.4|35723.4|35747.9|35727.9|35740.7|35720.7|31
1646729800000|2022-03-08 08:56:40|35742.9|35722.9|35743.9|35723.9|35746.6|35726.6|35742.6|35722.6|37
1646729810000|2022-03-08 08:56:50|35743.7|35723.7|35741.2|35721.2|35744.1|35724.1|35740.4|35720.4|24
1646729820000|2022-03-08 08:57:00|35739.4|35719.4|35732.6|35712.6|35739.4|35719.4|35727.4|35707.4|35
1646729830000|2022-03-08 08:57:10|35733.2|35713.2|35737.6|35717.6|35739.2|35719.2|35731.9|35711.9|38
1646729840000|2022-03-08 08:57:20|35736.4|35716.4|35734.5|35714.5|35738.6|35718.6|35734.4|35714.4|30
1646729850000|2022-03-08 08:57:30|35734.2|35714.2|35736|35716|35740.8|35720.8|35733.7|35713.7|35
1646729860000|2022-03-08 08:57:40|35736.4|35716.4|35735.8|35715.8|35736.4|35716.4|35728.8|35708.8|35
1646729870000|2022-03-08 08:57:50|35735.7|35715.7|35735.5|35715.5|35741.3|35721.3|35732|35712|36
1646729880000|2022-03-08 08:58:00|35736|35716|35748|35728|35749.1|35729.1|35736|35716|35
1646729890000|2022-03-08 08:58:10|35748.6|35728.6|35748.2|35728.2|35748.7|35728.7|35747.4|35727.4|28
1646729900000|2022-03-08 08:58:20|35748.5|35728.5|35751.4|35731.4|35755.7|35735.7|35746.7|35726.7|35
1646729910000|2022-03-08 08:58:30|35751.1|35731.1|35746.5|35726.5|35751.1|35731.1|35742.8|35722.8|36
1646729920000|2022-03-08 08:58:40|35746.1|35726.1|35746.9|35726.9|35746.9|35726.9|35744.1|35724.1|32
1646729930000|2022-03-08 08:58:50|35747.4|35727.4|35735.1|35715.1|35750.5|35730.5|35733.3|35713.3|31
1646729940000|2022-03-08 08:59:00|35736.6|35716.6|35740.2|35720.2|35742.9|35722.9|35735.6|35715.6|38
1646729950000|2022-03-08 08:59:10|35739.8|35719.8|35736.3|35716.3|35739.8|35719.8|35733.2|35713.2|38
1646729960000|2022-03-08 08:59:20|35736.9|35716.9|35731.7|35711.7|35736.9|35716.9|35731.7|35711.7|22
1646729970000|2022-03-08 08:59:30|35731.8|35711.8|35733.2|35713.2|35733.2|35713.2|35726.8|35706.8|35
1646729980000|2022-03-08 08:59:40|35731.2|35711.2|35734.2|35714.2|35739.9|35719.9|35729.4|35709.4|38
1646729990000|2022-03-08 08:59:50|35737.3|35717.3|35734.2|35714.2|35737.3|35717.3|35728.7|35708.7|35
1646730000000|2022-03-08 09:00:00|35733.4|35713.4|35726.6|35706.6|35733.4|35713.4|35723.9|35703.9|36
1646730010000|2022-03-08 09:00:10|35727.7|35707.7|35712.5|35692.5|35727.8|35707.8|35712.4|35692.4|36
1646730020000|2022-03-08 09:00:20|35701.9|35681.9|35679.3|35659.3|35701.9|35681.9|35679.3|35659.3|34
1646730030000|2022-03-08 09:00:30|35678.6|35658.6|35673.6|35653.6|35679.8|35659.8|35673.6|35653.6|35
1646730040000|2022-03-08 09:00:40|35668.1|35648.1|35670.3|35650.3|35672.1|35652.1|35667.1|35647.1|32
1646730050000|2022-03-08 09:00:50|35670|35650|35659.4|35639.4|35670.7|35650.7|35656.6|35636.6|36
1646730060000|2022-03-08 09:01:00|35659.6|35639.6|35663.5|35643.5|35673.4|35653.4|35659.6|35639.6|36
1646730070000|2022-03-08 09:01:10|35664.8|35644.8|35656.6|35636.6|35667.7|35647.7|35655|35635|37
1646730080000|2022-03-08 09:01:20|35655.1|35635.1|35654.9|35634.9|35659|35639|35654.3|35634.3|30
1646730090000|2022-03-08 09:01:30|35655.2|35635.2|35652.6|35632.6|35657.2|35637.2|35652.6|35632.6|25
1646730100000|2022-03-08 09:01:40|35652.5|35632.5|35643.7|35623.7|35652.5|35632.5|35642.9|35622.9|31
1646730110000|2022-03-08 09:01:50|35644.2|35624.2|35642|35622|35644.8|35624.8|35641.1|35621.1|31
1646730120000|2022-03-08 09:02:00|35641.4|35621.4|35653.4|35633.4|35653.4|35633.4|35639|35619|36
1646730130000|2022-03-08 09:02:10|35652.9|35632.9|35652.6|35632.6|35654.8|35634.8|35651.2|35631.2|29
1646730140000|2022-03-08 09:02:20|35652.5|35632.5|35656.7|35636.7|35656.7|35636.7|35652.2|35632.2|26
1646730150000|2022-03-08 09:02:30|35657.1|35637.1|35653.8|35633.8|35661.4|35641.4|35653.8|35633.8|35
1646730160000|2022-03-08 09:02:40|35654|35634|35653.3|35633.3|35655.4|35635.4|35651.1|35631.1|34
1646730170000|2022-03-08 09:02:50|35653.5|35633.5|35663|35643|35663.3|35643.3|35653.5|35633.5|34
1646730180000|2022-03-08 09:03:00|35663.2|35643.2|35659.7|35639.7|35664.6|35644.6|35659|35639|30
1646730190000|2022-03-08 09:03:10|35657.5|35637.5|35662.7|35642.7|35662.7|35642.7|35655.7|35635.7|30
1646730200000|2022-03-08 09:03:20|35663.2|35643.2|35665.3|35645.3|35667.7|35647.7|35662.1|35642.1|34
1646730210000|2022-03-08 09:03:30|35665.4|35645.4|35665.3|35645.3|35666.4|35646.4|35663.8|35643.8|35
1646730220000|2022-03-08 09:03:40|35665.4|35645.4|35664.2|35644.2|35666.8|35646.8|35663.8|35643.8|33
1646730230000|2022-03-08 09:03:50|35664.3|35644.3|35663.1|35643.1|35665.7|35645.7|35662.2|35642.2|21
1646730240000|2022-03-08 09:04:00|35663|35643|35672.1|35652.1|35672.3|35652.3|35662.6|35642.6|38
1646730250000|2022-03-08 09:04:10|35672.3|35652.3|35672.8|35652.8|35675.5|35655.5|35670.1|35650.1|36
1646730260000|2022-03-08 09:04:20|35673.2|35653.2|35674.2|35654.2|35675|35655|35671.3|35651.3|32
1646730270000|2022-03-08 09:04:30|35674.3|35654.3|35672.7|35652.7|35674.7|35654.7|35671|35651|35
1646730280000|2022-03-08 09:04:40|35673.5|35653.5|35671.1|35651.1|35676|35656|35669.1|35649.1|35
1646730290000|2022-03-08 09:04:50|35671.2|35651.2|35675.2|35655.2|35675.6|35655.6|35669.1|35649.1|38
1646730300000|2022-03-08 09:05:00|35672.7|35652.7|35680|35660|35680.4|35660.4|35671|35651|34
1646730310000|2022-03-08 09:05:10|35679.1|35659.1|35674.7|35654.7|35680.2|35660.2|35674.4|35654.4|32
1646730320000|2022-03-08 09:05:20|35675|35655|35675.5|35655.5|35676.3|35656.3|35672.4|35652.4|29
1646730330000|2022-03-08 09:05:30|35675.9|35655.9|35671|35651|35679.6|35659.6|35668.4|35648.4|34
1646730340000|2022-03-08 09:05:40|35671.7|35651.7|35674.8|35654.8|35675.7|35655.7|35671.5|35651.5|30
1646730350000|2022-03-08 09:05:50|35674.9|35654.9|35686.8|35666.8|35691.8|35671.8|35674.5|35654.5|37
1646730360000|2022-03-08 09:06:00|35687.1|35667.1|35678.1|35658.1|35697.1|35677.1|35676.7|35656.7|38
1646730370000|2022-03-08 09:06:10|35675.1|35655.1|35658.6|35638.6|35677.9|35657.9|35657.1|35637.1|37
1646730380000|2022-03-08 09:06:20|35658.3|35638.3|35654.3|35634.3|35660|35640|35653.9|35633.9|38
1646730390000|2022-03-08 09:06:30|35656.1|35636.1|35656|35636|35659.6|35639.6|35653.9|35633.9|36
1646730400000|2022-03-08 09:06:40|35657.4|35637.4|35668.7|35648.7|35669.5|35649.5|35654.6|35634.6|36
1646730410000|2022-03-08 09:06:50|35669.7|35649.7|35668|35648|35669.8|35649.8|35666.8|35646.8|27
1646730420000|2022-03-08 09:07:00|35666.6|35646.6|35668.8|35648.8|35669.8|35649.8|35666.4|35646.4|31
1646730430000|2022-03-08 09:07:10|35668.7|35648.7|35673.9|35653.9|35675.4|35655.4|35668.4|35648.4|32
1646730440000|2022-03-08 09:07:20|35674.6|35654.6|35679|35659|35679.8|35659.8|35674.5|35654.5|34
1646730450000|2022-03-08 09:07:30|35677.6|35657.6|35679.8|35659.8|35680.2|35660.2|35676.8|35656.8|38
1646730460000|2022-03-08 09:07:40|35679.6|35659.6|35679.8|35659.8|35682.1|35662.1|35678.8|35658.8|31
1646730470000|2022-03-08 09:07:50|35679.6|35659.6|35681.8|35661.8|35683.4|35663.4|35679.6|35659.6|25
1646730480000|2022-03-08 09:08:00|35682.3|35662.3|35682.4|35662.4|35683.6|35663.6|35680.3|35660.3|28
1646730490000|2022-03-08 09:08:10|35682.6|35662.6|35680|35660|35682.6|35662.6|35675.9|35655.9|34
1646730500000|2022-03-08 09:08:20|35681.1|35661.1|35680.8|35660.8|35681.4|35661.4|35674.9|35654.9|32
1646730510000|2022-03-08 09:08:30|35680.4|35660.4|35684.4|35664.4|35685.2|35665.2|35680.3|35660.3|28
1646730520000|2022-03-08 09:08:40|35684.2|35664.2|35707.2|35687.2|35707.2|35687.2|35682.3|35662.3|30
1646730530000|2022-03-08 09:08:50|35712.9|35692.9|35718.8|35698.8|35727.9|35707.9|35710.9|35690.9|37
1646730540000|2022-03-08 09:09:00|35719.9|35699.9|35717.2|35697.2|35719.9|35699.9|35711|35691|35
1646730550000|2022-03-08 09:09:10|35717|35697|35726.8|35706.8|35735|35715|35706.3|35684.7|35
1646730560000|2022-03-08 09:09:20|35726.7|35706.7|35749.6|35699.6|35774.8|35710.5|35725.9|35660.6|33
1646730570000|2022-03-08 09:09:30|35752.5|35702.5|35749.1|35699.1|35752.5|35702.5|35748.7|35698.7|32
1646730580000|2022-03-08 09:09:40|35749.8|35699.8|35747.8|35697.8|35749.8|35699.8|35744.2|35694.2|26
1646730590000|2022-03-08 09:09:50|35747.1|35697.1|35733.9|35713.9|35750.6|35719.2|35733|35695.9|31
1646730600000|2022-03-08 09:10:00|35734.3|35714.3|35743.1|35723.1|35746.2|35726.2|35734.3|35714.3|35
1646730610000|2022-03-08 09:10:10|35743.5|35723.5|35748.6|35728.6|35748.6|35728.6|35739.9|35719.9|29
1646730620000|2022-03-08 09:10:20|35749.2|35729.2|35746.7|35726.7|35749.2|35729.2|35743.2|35723.2|35
1646730630000|2022-03-08 09:10:30|35747|35727|35752.2|35732.2|35757.2|35737.2|35747|35727|35
1646730640000|2022-03-08 09:10:40|35752.5|35732.5|35750.8|35730.8|35754.1|35734.1|35742.9|35722.9|37
1646730650000|2022-03-08 09:10:50|35751.6|35731.6|35749.9|35729.9|35752|35732|35744.2|35724.2|24
1646730660000|2022-03-08 09:11:00|35748.7|35728.7|35750|35730|35750.9|35730.9|35746.8|35726.8|23
1646730670000|2022-03-08 09:11:10|35750.1|35730.1|35757.7|35737.7|35757.7|35737.7|35750.1|35730.1|32
1646730680000|2022-03-08 09:11:20|35757.8|35737.8|35752.8|35732.8|35757.8|35737.8|35748.5|35728.5|27
1646730690000|2022-03-08 09:11:30|35751.7|35731.7|35750.2|35730.2|35752.8|35732.8|35747.5|35727.5|30
1646730700000|2022-03-08 09:11:40|35750.4|35730.4|35750.7|35730.7|35752.7|35732.7|35750|35730|28
1646730710000|2022-03-08 09:11:50|35748.5|35728.5|35750.4|35730.4|35750.6|35730.6|35747.6|35727.6|28
1646730720000|2022-03-08 09:12:00|35750.8|35730.8|35758.8|35738.8|35762.4|35742.4|35750|35730|32
1646730730000|2022-03-08 09:12:10|35751.6|35731.6|35756.7|35736.7|35757.2|35737.2|35744.4|35724.4|38
1646730740000|2022-03-08 09:12:20|35756.8|35736.8|35758|35738|35764.5|35744.5|35747.7|35727.7|38
1646730750000|2022-03-08 09:12:30|35758.9|35738.9|35751.7|35731.7|35758.9|35738.9|35743|35723|36
1646730760000|2022-03-08 09:12:40|35751.4|35731.4|35752|35732|35753.8|35733.8|35748.7|35728.7|28
1646730770000|2022-03-08 09:12:50|35753.5|35733.5|35754|35734|35756|35736|35750.6|35730.6|29
1646730780000|2022-03-08 09:13:00|35753.3|35733.3|35745.7|35725.7|35755.1|35735.1|35745.7|35725.7|29
1646730790000|2022-03-08 09:13:10|35745.1|35725.1|35749.8|35729.8|35754.7|35734.7|35744.6|35724.6|35
1646730800000|2022-03-08 09:13:20|35748.6|35728.6|35739.3|35719.3|35752.5|35732.5|35739.3|35719.3|31
1646730810000|2022-03-08 09:13:30|35740.6|35720.6|35736.5|35716.5|35745.1|35725.1|35735.6|35715.6|30
1646730820000|2022-03-08 09:13:40|35736|35716|35719.8|35699.8|35737.3|35717.3|35719.8|35699.8|33
1646730830000|2022-03-08 09:13:50|35721.4|35701.4|35719.7|35699.7|35722.4|35702.4|35718.1|35698.1|33
1646730840000|2022-03-08 09:14:00|35720.5|35700.5|35720.5|35700.5|35721.7|35701.7|35716.5|35696.5|33
1646730850000|2022-03-08 09:14:10|35720|35700|35697.1|35677.1|35720.5|35700.5|35697.1|35677.1|36
1646730860000|2022-03-08 09:14:20|35698|35678|35697.9|35677.9|35700|35680|35695.9|35675.9|29
1646730870000|2022-03-08 09:14:30|35697.2|35677.2|35698.3|35678.3|35698.8|35678.8|35696.1|35676.1|27
1646730880000|2022-03-08 09:14:40|35698|35678|35701.9|35681.9|35703.5|35683.5|35698|35678|28
1646730890000|2022-03-08 09:14:50|35702.4|35682.4|35701.5|35681.5|35703.9|35683.9|35699.5|35679.5|23
1646730900000|2022-03-08 09:15:00|35703.4|35683.4|35700.8|35680.8|35703.4|35683.4|35698.2|35678.2|28
1646730910000|2022-03-08 09:15:10|35700.7|35680.7|35700.6|35680.6|35702.4|35682.4|35699.8|35679.8|25
1646730920000|2022-03-08 09:15:20|35700.2|35680.2|35698.5|35678.5|35702.7|35682.7|35696.8|35676.8|33
1646730930000|2022-03-08 09:15:30|35698.2|35678.2|35695.2|35675.2|35698.2|35678.2|35694.7|35674.7|24
1646730940000|2022-03-08 09:15:40|35696|35676|35697.6|35677.6|35699|35679|35696|35676|25
1646730950000|2022-03-08 09:15:50|35698|35678|35698.5|35678.5|35700.7|35680.7|35698|35678|21
1646730960000|2022-03-08 09:16:00|35699.8|35679.8|35697.8|35677.8|35701.7|35681.7|35696.8|35676.8|31
1646730970000|2022-03-08 09:16:10|35697.6|35677.6|35697.3|35677.3|35698.8|35678.8|35696.1|35676.1|18
1646730980000|2022-03-08 09:16:20|35697.4|35677.4|35697.6|35677.6|35697.6|35677.6|35695.6|35675.6|25
1646730990000|2022-03-08 09:16:30|35697.8|35677.8|35686.4|35666.4|35698|35678|35686.4|35666.4|20
1646731000000|2022-03-08 09:16:40|35695.2|35675.2|35695|35675|35697.5|35677.5|35692.4|35672.4|31
1646731010000|2022-03-08 09:16:50|35695.5|35675.5|35692|35672|35702.2|35682.2|35691.2|35671.2|34
1646731020000|2022-03-08 09:17:00|35691.3|35671.3|35695.2|35675.2|35705|35685|35691.3|35671.3|36
1646731030000|2022-03-08 09:17:10|35695.1|35675.1|35695.4|35675.4|35695.4|35675.4|35692|35672|23
1646731040000|2022-03-08 09:17:20|35695.1|35675.1|35696.7|35676.7|35697|35677|35694.6|35674.6|29
1646731050000|2022-03-08 09:17:30|35700|35680|35696.8|35676.8|35701.1|35681.1|35696.7|35676.7|21
1646731060000|2022-03-08 09:17:40|35697.3|35677.3|35695.9|35675.9|35697.8|35677.8|35694.5|35674.5|28
1646731070000|2022-03-08 09:17:50|35695.7|35675.7|35691.7|35671.7|35695.9|35675.9|35691.7|35671.7|23
1646731080000|2022-03-08 09:18:00|35692|35672|35692.5|35672.5|35693.7|35673.7|35689.8|35669.8|22
1646731090000|2022-03-08 09:18:10|35692.4|35672.4|35692.1|35672.1|35693.9|35673.9|35691.1|35671.1|24
1646731100000|2022-03-08 09:18:20|35691.9|35671.9|35702|35682|35702|35682|35691.4|35671.4|27
1646731110000|2022-03-08 09:18:30|35701.6|35681.6|35689.3|35669.3|35701.6|35681.6|35686.9|35666.9|35
1646731120000|2022-03-08 09:18:40|35687.5|35667.5|35698.2|35678.2|35748.6|35678.8|35687.5|35635.1|34
1646731130000|2022-03-08 09:18:50|35697.9|35677.9|35697.5|35677.5|35698.9|35678.9|35695.6|35675.6|35
1646731140000|2022-03-08 09:19:00|35694.8|35674.8|35701|35681|35701.4|35681.4|35694.6|35674.6|32
1646731150000|2022-03-08 09:19:10|35700.3|35680.3|35707.8|35687.8|35709|35689|35700.3|35680.3|37
1646731160000|2022-03-08 09:19:20|35706.4|35686.4|35702.1|35682.1|35707|35687|35701|35681|39
1646731170000|2022-03-08 09:19:30|35715.6|35695.6|35703.5|35683.5|35715.6|35695.6|35702.4|35682.4|35
1646731180000|2022-03-08 09:19:40|35703|35683|35703.6|35683.6|35705.5|35685.5|35703|35683|31
1646731190000|2022-03-08 09:19:50|35702.8|35682.8|35704.7|35684.7|35705.2|35685.2|35702.8|35682.8|25
1646731200000|2022-03-08 09:20:00|35704.5|35684.5|35704.8|35684.8|35708.8|35688.8|35703.5|35683.5|38
1646731210000|2022-03-08 09:20:10|35704.9|35684.9|35706.2|35686.2|35706.4|35686.4|35704.7|35684.7|27
1646731220000|2022-03-08 09:20:20|35706.5|35686.5|35700.3|35680.3|35706.6|35686.6|35700.3|35680.3|34
1646731230000|2022-03-08 09:20:30|35708.8|35688.8|35710.8|35690.8|35710.8|35690.8|35705.7|35685.7|36
1646731240000|2022-03-08 09:20:40|35711.2|35691.2|35718.9|35698.9|35721.4|35701.4|35709.2|35689.2|33
1646731250000|2022-03-08 09:20:50|35723.8|35703.8|35726.1|35706.1|35726.9|35706.9|35723.6|35703.6|38
1646731260000|2022-03-08 09:21:00|35725.7|35705.7|35723.2|35703.2|35735.7|35715.7|35723.2|35703.2|37
1646731270000|2022-03-08 09:21:10|35723.9|35703.9|35715.7|35695.7|35723.9|35703.9|35715.7|35695.7|40
1646731280000|2022-03-08 09:21:20|35715.9|35695.9|35719.3|35699.3|35721.6|35701.6|35714|35694|36
1646731290000|2022-03-08 09:21:30|35719.7|35699.7|35711.5|35691.5|35721|35701|35711|35691|34
1646731300000|2022-03-08 09:21:40|35711.4|35691.4|35709.9|35689.9|35712.4|35692.4|35708.1|35688.1|32
1646731310000|2022-03-08 09:21:50|35709.6|35689.6|35714.6|35694.6|35715.1|35695.1|35709.4|35689.4|27
1646731320000|2022-03-08 09:22:00|35714.3|35694.3|35718.9|35698.9|35718.9|35698.9|35708.1|35688.1|34
1646731330000|2022-03-08 09:22:10|35718.7|35698.7|35710.4|35690.4|35718.7|35698.7|35710.4|35690.4|35
1646731340000|2022-03-08 09:22:20|35710.8|35690.8|35713.5|35693.5|35713.5|35693.5|35710.8|35690.8|30
1646731350000|2022-03-08 09:22:30|35714.1|35694.1|35710.5|35690.5|35714.1|35694.1|35705.9|35685.9|32
1646731360000|2022-03-08 09:22:40|35709.2|35689.2|35712.4|35692.4|35712.4|35692.4|35704.6|35684.6|30
1646731370000|2022-03-08 09:22:50|35712.3|35692.3|35709|35689|35716.4|35696.4|35707.6|35687.6|35
1646731380000|2022-03-08 09:23:00|35709.5|35689.5|35714.3|35694.3|35714.8|35694.8|35709.5|35689.5|30
1646731390000|2022-03-08 09:23:10|35713.6|35693.6|35707.5|35687.5|35715.4|35695.4|35706.4|35686.4|31
1646731400000|2022-03-08 09:23:20|35707.2|35687.2|35701.5|35681.5|35708|35688|35701.3|35681.3|25
1646731410000|2022-03-08 09:23:30|35700.8|35680.8|35706.1|35686.1|35707.7|35687.7|35700.7|35680.7|30
1646731420000|2022-03-08 09:23:40|35705.5|35685.5|35699.8|35679.8|35705.5|35685.5|35698.5|35678.5|27
1646731430000|2022-03-08 09:23:50|35699.5|35679.5|35701.5|35681.5|35701.6|35681.6|35696.4|35676.4|24
1646731440000|2022-03-08 09:24:00|35702.5|35682.5|35702.1|35682.1|35703.1|35683.1|35700.3|35680.3|30
1646731450000|2022-03-08 09:24:10|35702.2|35682.2|35707|35687|35710.8|35690.8|35702.1|35682.1|28
1646731460000|2022-03-08 09:24:20|35706.9|35686.9|35702.2|35682.2|35706.9|35686.9|35702.2|35682.2|22
1646731470000|2022-03-08 09:24:30|35702.1|35682.1|35700.8|35680.8|35704.2|35684.2|35700.8|35680.8|29
1646731480000|2022-03-08 09:24:40|35700.9|35680.9|35703.8|35683.8|35706.8|35686.8|35700.8|35680.8|34
1646731490000|2022-03-08 09:24:50|35704.1|35684.1|35702.6|35682.6|35704.8|35684.8|35698.8|35678.8|32
1646731500000|2022-03-08 09:25:00|35705.1|35685.1|35706.5|35686.5|35707.2|35687.2|35702.6|35682.6|28
1646731510000|2022-03-08 09:25:10|35706.8|35686.8|35711.4|35691.4|35711.4|35691.4|35704.5|35684.5|21
1646731520000|2022-03-08 09:25:20|35711.3|35691.3|35781|35661|35781.4|35708.3|35706.5|35649.1|30
1646731530000|2022-03-08 09:25:30|35780.2|35660.2|35786.9|35666.9|35789.3|35704.7|35754.7|35654|36
1646731540000|2022-03-08 09:25:40|35788.2|35668.2|35787|35667|35789|35669|35783.1|35663.1|30
1646731550000|2022-03-08 09:25:50|35787.7|35667.7|35785.3|35665.3|35787.7|35667.7|35782|35662|33
1646731560000|2022-03-08 09:26:00|35785|35665|35795|35675|35795.9|35675.9|35784.8|35664.8|28
1646731570000|2022-03-08 09:26:10|35793.5|35673.5|35790.8|35670.8|35796|35676|35789.2|35669.2|30
1646731580000|2022-03-08 09:26:20|35790.6|35670.6|35786.4|35666.4|35798.8|35678.8|35781|35661.9|36
1646731590000|2022-03-08 09:26:30|35786.3|35666.3|35787.4|35667.4|35792.8|35672.8|35786.3|35666.3|27
1646731600000|2022-03-08 09:26:40|35787.6|35667.6|35784.5|35664.5|35788.3|35668.3|35782.6|35662.6|31
1646731610000|2022-03-08 09:26:50|35784.6|35664.6|35794.7|35674.7|35796.3|35676.3|35783.5|35664.4|36
1646731620000|2022-03-08 09:27:00|35794.8|35674.8|35785.5|35675|35795.9|35707|35755.3|35674.1|39
1646731630000|2022-03-08 09:27:10|35788|35675.3|35787.6|35672.6|35790.2|35676.3|35786.6|35671.3|26
1646731640000|2022-03-08 09:27:20|35788.5|35672.4|35743.8|35693.8|35788.5|35701.2|35743.8|35667.4|36
1646731650000|2022-03-08 09:27:30|35744.7|35694.7|35748.9|35698.9|35750.1|35700.1|35744.7|35694.7|29
1646731660000|2022-03-08 09:27:40|35748.2|35698.2|35749.2|35699.2|35749.2|35699.2|35746.8|35696.8|29
1646731670000|2022-03-08 09:27:50|35748.9|35698.9|35744.5|35694.5|35779.8|35699|35744.3|35666|33
1646731680000|2022-03-08 09:28:00|35745.1|35695.1|35742.7|35692.7|35745.1|35695.1|35740.1|35690.1|35
1646731690000|2022-03-08 09:28:10|35742.9|35692.9|35746|35696|35746.1|35696.1|35742.4|35692.4|23
1646731700000|2022-03-08 09:28:20|35745.7|35695.7|35730.9|35710.9|35747.4|35710.9|35712.7|35670.9|36
1646731710000|2022-03-08 09:28:30|35774.6|35663|35725.3|35705.3|35783.9|35712.4|35720.3|35660.4|34
1646731720000|2022-03-08 09:28:40|35726|35706|35733.9|35713.9|35737|35717|35726|35706|35
1646731730000|2022-03-08 09:28:50|35733.8|35713.8|35729.6|35709.6|35735.2|35715.2|35728.2|35708.2|32
1646731740000|2022-03-08 09:29:00|35729.5|35709.5|35724.2|35704.2|35729.9|35709.9|35722.3|35702.3|34
1646731750000|2022-03-08 09:29:10|35724.6|35704.6|35727.2|35707.2|35727.2|35707.2|35713.2|35693.2|27
1646731760000|2022-03-08 09:29:20|35729|35709|35722.1|35702.1|35729|35709|35719.8|35699.8|27
1646731770000|2022-03-08 09:29:30|35720.3|35700.3|35720.4|35700.4|35722.3|35702.3|35717.8|35697.8|27
1646731780000|2022-03-08 09:29:40|35720.1|35700.1|35767.1|35655.4|35789.8|35713.8|35715.5|35655.4|31
1646731790000|2022-03-08 09:29:50|35734.9|35684.9|35770.1|35660|35776|35704.2|35716.8|35655.1|32
1646731800000|2022-03-08 09:30:00|35742|35692|35777.9|35663.7|35777.9|35713.5|35724.8|35658.1|31
1646731810000|2022-03-08 09:30:10|35743.6|35693.6|35744.5|35694.5|35746.8|35696.8|35742.2|35692.2|22
1646731820000|2022-03-08 09:30:20|35744.8|35694.8|35739.5|35689.5|35745.8|35695.8|35736.3|35686.3|25
1646731830000|2022-03-08 09:30:30|35740.1|35690.1|35743.2|35693.2|35743.2|35693.2|35739.4|35689.4|35
1646731840000|2022-03-08 09:30:40|35740.8|35690.8|35725.8|35705.8|35743.1|35705.9|35725|35688.6|22
1646731850000|2022-03-08 09:30:50|35725.9|35705.9|35726|35706|35727.1|35707.1|35724.2|35704.2|26
1646731860000|2022-03-08 09:31:00|35727.6|35707.6|35730|35710|35730.9|35710.9|35725.4|35705.4|30
1646731870000|2022-03-08 09:31:10|35730.8|35710.8|35731.3|35711.3|35736.2|35716.2|35729.7|35709.7|33
1646731880000|2022-03-08 09:31:20|35731|35711|35730.4|35710.4|35731.4|35711.4|35726.8|35706.8|23
1646731890000|2022-03-08 09:31:30|35730.6|35710.6|35732.5|35712.5|35732.6|35712.6|35729.3|35709.3|23
1646731900000|2022-03-08 09:31:40|35732.4|35712.4|35730.2|35710.2|35732.4|35712.4|35728.7|35708.7|25
1646731910000|2022-03-08 09:31:50|35730.1|35710.1|35734.7|35714.7|35736.6|35716.6|35730.1|35710.1|27
1646731920000|2022-03-08 09:32:00|35734.5|35714.5|35735.7|35715.7|35736.1|35716.1|35734|35714|27
1646731930000|2022-03-08 09:32:10|35735|35715|35733.9|35713.9|35736.8|35716.8|35732.7|35712.7|24
1646731940000|2022-03-08 09:32:20|35734.1|35714.1|35731|35711|35737.1|35717.1|35730.7|35710.7|22
1646731950000|2022-03-08 09:32:30|35731.1|35711.1|35733.8|35713.8|35735.9|35715.9|35727.3|35707.3|26
1646731960000|2022-03-08 09:32:40|35733.4|35713.4|35735.8|35715.8|35737|35717|35729.3|35709.3|28
1646731970000|2022-03-08 09:32:50|35737.6|35717.6|35732.7|35712.7|35738.4|35718.4|35729.5|35709.5|36
1646731980000|2022-03-08 09:33:00|35734.3|35714.3|35730.9|35710.9|35735.6|35715.6|35728.9|35708.9|34
1646731990000|2022-03-08 09:33:10|35731.1|35711.1|35731.9|35711.9|35734|35714|35730.2|35710.2|30
1646732000000|2022-03-08 09:33:20|35731.6|35711.6|35731.4|35711.4|35734.3|35714.3|35729.4|35709.4|30
1646732010000|2022-03-08 09:33:30|35730|35710|35725.9|35705.9|35731.7|35711.7|35725.9|35705.9|37
1646732020000|2022-03-08 09:33:40|35724.2|35704.2|35727.2|35707.2|35727.2|35707.2|35717.9|35697.9|35
1646732030000|2022-03-08 09:33:50|35727.3|35707.3|35732.6|35712.6|35733|35713|35725.7|35705.7|36
1646732040000|2022-03-08 09:34:00|35732.1|35712.1|35724.4|35704.4|35732.8|35712.8|35722.9|35702.9|33
1646732050000|2022-03-08 09:34:10|35723.8|35703.8|35728.9|35708.9|35729.3|35709.3|35720.7|35700.7|38
1646732060000|2022-03-08 09:34:20|35729.8|35709.8|35722.2|35702.2|35731.2|35711.2|35719.8|35699.8|36
1646732070000|2022-03-08 09:34:30|35722.7|35702.7|35713|35693|35722.7|35702.7|35710.5|35690.5|36
1646732080000|2022-03-08 09:34:40|35712.2|35692.2|35714.4|35694.4|35714.5|35694.5|35707.7|35687.7|38
1646732090000|2022-03-08 09:34:50|35714.6|35694.6|35714.2|35694.2|35714.8|35694.8|35711|35691|27
1646732100000|2022-03-08 09:35:00|35714.5|35694.5|35716.4|35696.4|35718|35698|35713.9|35693.9|32
1646732110000|2022-03-08 09:35:10|35716.1|35696.1|35715.1|35695.1|35717.2|35697.2|35714.5|35694.5|33
1646732120000|2022-03-08 09:35:20|35714.1|35694.1|35713.8|35693.8|35715.4|35695.4|35710.2|35690.2|33
1646732130000|2022-03-08 09:35:30|35711.1|35691.1|35713.5|35693.5|35717|35697|35709.2|35689.2|32
1646732140000|2022-03-08 09:35:40|35713.7|35693.7|35716.2|35696.2|35716.2|35696.2|35708.9|35688.9|31
1646732150000|2022-03-08 09:35:50|35716.7|35696.7|35710.9|35690.9|35716.7|35696.7|35710.6|35690.6|25
1646732160000|2022-03-08 09:36:00|35711|35691|35711.6|35691.6|35713.6|35693.6|35711|35691|25
1646732170000|2022-03-08 09:36:10|35711.7|35691.7|35706.2|35686.2|35711.7|35691.7|35702.5|35682.5|33
1646732180000|2022-03-08 09:36:20|35706.6|35686.6|35698|35678|35706.6|35686.6|35697.5|35677.5|33
1646732190000|2022-03-08 09:36:30|35698.5|35678.5|35698.2|35678.2|35701.9|35681.9|35697.3|35677.3|31
1646732200000|2022-03-08 09:36:40|35697.4|35677.4|35696.6|35676.6|35697.7|35677.7|35693.7|35673.7|37
1646732210000|2022-03-08 09:36:50|35697|35677|35696|35676|35697.2|35677.2|35693.4|35673.4|35
1646732220000|2022-03-08 09:37:00|35696.5|35676.5|35697.5|35677.5|35698|35678|35696.2|35676.2|31
1646732230000|2022-03-08 09:37:10|35697.7|35677.7|35695.1|35675.1|35699.3|35679.3|35695.1|35675.1|27
1646732240000|2022-03-08 09:37:20|35695.7|35675.7|35697.4|35677.4|35699.2|35679.2|35695.3|35675.3|31
1646732250000|2022-03-08 09:37:30|35697.5|35677.5|35697.2|35677.2|35699.3|35679.3|35691.2|35671.2|34
1646732260000|2022-03-08 09:37:40|35696.8|35676.8|35693.4|35673.4|35697.5|35677.5|35692.3|35672.3|32
1646732270000|2022-03-08 09:37:50|35692.7|35672.7|35692.4|35672.4|35694.5|35674.5|35691.7|35671.7|28
1646732280000|2022-03-08 09:38:00|35692.5|35672.5|35692|35672|35692.9|35672.9|35689.2|35669.2|28
1646732290000|2022-03-08 09:38:10|35692.1|35672.1|35690.1|35670.1|35692.1|35672.1|35688.7|35668.7|28
1646732300000|2022-03-08 09:38:20|35689|35669|35686.6|35666.6|35691|35671|35685.2|35665.2|36
1646732310000|2022-03-08 09:38:30|35687.8|35667.8|35685|35665|35688.6|35668.6|35680.4|35660.4|36
1646732320000|2022-03-08 09:38:40|35682.7|35662.7|35683.7|35663.7|35689|35669|35682.7|35662.7|34
1646732330000|2022-03-08 09:38:50|35685.8|35665.8|35668.3|35648.3|35687.3|35667.3|35668.2|35648.2|37
1646732340000|2022-03-08 09:39:00|35668.5|35648.5|35671.6|35651.6|35671.6|35651.6|35666.5|35646.5|32
1646732350000|2022-03-08 09:39:10|35672.3|35652.3|35670|35650|35673.8|35653.8|35669.5|35649.5|31
1646732360000|2022-03-08 09:39:20|35669.9|35649.9|35669.3|35649.3|35670.3|35650.3|35666.2|35646.2|31
1646732370000|2022-03-08 09:39:30|35671.3|35651.3|35664.3|35644.3|35671.3|35651.3|35660.5|35640.5|39
1646732380000|2022-03-08 09:39:40|35665.2|35645.2|35659.7|35639.7|35672.1|35652.1|35658.2|35638.2|34
1646732390000|2022-03-08 09:39:50|35660.1|35640.1|35652.1|35632.1|35660.1|35640.1|35652.1|35632.1|34
1646732400000|2022-03-08 09:40:00|35651.5|35631.5|35665.4|35645.4|35671.3|35651.3|35650.2|35630.2|35
1646732410000|2022-03-08 09:40:10|35665.2|35645.2|35670.3|35650.3|35672.4|35652.4|35658.7|35638.7|35
1646732420000|2022-03-08 09:40:20|35671.9|35651.9|35680.2|35660.2|35683.8|35663.8|35670.6|35650.6|34
1646732430000|2022-03-08 09:40:30|35680.5|35660.5|35683.1|35663.1|35683.2|35663.2|35674.2|35654.2|31
1646732440000|2022-03-08 09:40:40|35685.2|35665.2|35681.2|35661.2|35685.7|35665.7|35677.9|35657.9|35
1646732450000|2022-03-08 09:40:50|35681.5|35661.5|35682.4|35662.4|35683.9|35663.9|35681.2|35661.2|26
1646732460000|2022-03-08 09:41:00|35682.9|35662.9|35684.9|35664.9|35689|35669|35682.7|35662.7|29
1646732470000|2022-03-08 09:41:10|35685.4|35665.4|35682.2|35662.2|35686.2|35666.2|35680.2|35660.2|35
1646732480000|2022-03-08 09:41:20|35683.7|35663.7|35682|35662|35686.6|35666.6|35680.8|35660.8|38
1646732490000|2022-03-08 09:41:30|35682.3|35662.3|35684.1|35664.1|35684.4|35664.4|35679.7|35659.7|35
1646732500000|2022-03-08 09:41:40|35684.5|35664.5|35681.5|35661.5|35684.5|35664.5|35681.4|35661.4|27
1646732510000|2022-03-08 09:41:50|35681.8|35661.8|35681.1|35661.1|35682|35662|35680.2|35660.2|20
1646732520000|2022-03-08 09:42:00|35681.4|35661.4|35684.6|35664.6|35685.1|35665.1|35681.4|35661.4|30
1646732530000|2022-03-08 09:42:10|35685|35665|35686.7|35666.7|35690.3|35670.3|35685|35665|30
1646732540000|2022-03-08 09:42:20|35686.2|35666.2|35684.5|35664.5|35689.1|35669.1|35683.6|35663.6|34
1646732550000|2022-03-08 09:42:30|35685.7|35665.7|35681.8|35661.8|35686.1|35666.1|35681.8|35661.8|28
1646732560000|2022-03-08 09:42:40|35682.3|35662.3|35687.8|35667.8|35687.8|35667.8|35680.5|35660.5|30
1646732570000|2022-03-08 09:42:50|35687.6|35667.6|35683.3|35663.3|35687.6|35667.6|35682|35662|20
1646732580000|2022-03-08 09:43:00|35684.2|35664.2|35685.8|35665.8|35690.4|35670.4|35684.2|35664.2|35
1646732590000|2022-03-08 09:43:10|35686.2|35666.2|35683|35663|35687.7|35667.7|35681.6|35661.6|26
1646732600000|2022-03-08 09:43:20|35683.2|35663.2|35686.2|35666.2|35686.2|35666.2|35681.7|35661.7|27
1646732610000|2022-03-08 09:43:30|35686.7|35666.7|35690|35670|35690.3|35670.3|35686.6|35666.6|19
1646732620000|2022-03-08 09:43:40|35689.8|35669.8|35692.9|35672.9|35693.7|35673.7|35686.3|35666.3|31
1646732630000|2022-03-08 09:43:50|35693.7|35673.7|35695|35675|35695.4|35675.4|35692.2|35672.2|24
1646732640000|2022-03-08 09:44:00|35695.7|35675.7|35696.9|35676.9|35697.5|35677.5|35694.2|35674.2|23
1646732650000|2022-03-08 09:44:10|35697|35677|35695.5|35675.5|35698.6|35678.6|35694.2|35674.2|27
1646732660000|2022-03-08 09:44:20|35695.1|35675.1|35693|35673|35695.3|35675.3|35689.7|35669.7|27
1646732670000|2022-03-08 09:44:30|35691.3|35671.3|35685.9|35665.9|35691.3|35671.3|35684.5|35664.5|31
1646732680000|2022-03-08 09:44:40|35686|35666|35688.7|35668.7|35689.6|35669.6|35685.5|35665.5|29
1646732690000|2022-03-08 09:44:50|35688.6|35668.6|35688.4|35668.4|35689.1|35669.1|35683.8|35663.8|29
1646732700000|2022-03-08 09:45:00|35688.7|35668.7|35692.2|35672.2|35692.3|35672.3|35687.9|35667.9|29
1646732710000|2022-03-08 09:45:10|35692.5|35672.5|35692.4|35672.4|35697.9|35677.9|35692.4|35672.4|38
1646732720000|2022-03-08 09:45:20|35692.6|35672.6|35697.5|35677.5|35697.8|35677.8|35692.3|35672.3|35
1646732730000|2022-03-08 09:45:30|35697.4|35677.4|35698.1|35678.1|35699.8|35679.8|35697.2|35677.2|25
1646732740000|2022-03-08 09:45:40|35696.6|35676.6|35696.8|35676.8|35700.7|35680.7|35694.2|35674.2|25
1646732750000|2022-03-08 09:45:50|35697.5|35677.5|35697.7|35677.7|35697.7|35677.7|35696|35676|24
1646732760000|2022-03-08 09:46:00|35698.1|35678.1|35698.9|35678.9|35699.3|35679.3|35695.3|35675.3|28
1646732770000|2022-03-08 09:46:10|35698.6|35678.6|35707|35687|35708|35688|35697|35677|29
1646732780000|2022-03-08 09:46:20|35707.8|35687.8|35708.3|35688.3|35710.4|35690.4|35706.6|35686.6|32
1646732790000|2022-03-08 09:46:30|35708.1|35688.1|35710.2|35690.2|35710.2|35690.2|35708.1|35688.1|35
1646732800000|2022-03-08 09:46:40|35710.3|35690.3|35712.8|35692.8|35714.5|35694.5|35710.3|35690.3|28
1646732810000|2022-03-08 09:46:50|35719.7|35699.7|35718|35698|35722.3|35702.3|35717.8|35697.8|31
1646732820000|2022-03-08 09:47:00|35718.6|35698.6|35717.6|35697.6|35719.1|35699.1|35714.7|35694.7|33
1646732830000|2022-03-08 09:47:10|35718.3|35698.3|35714.4|35694.4|35718.3|35698.3|35713.6|35693.6|31
1646732840000|2022-03-08 09:47:20|35714.1|35694.1|35716|35696|35716.6|35696.6|35713.9|35693.9|31
1646732850000|2022-03-08 09:47:30|35715.7|35695.7|35722.4|35702.4|35725.5|35705.5|35715.5|35695.5|34
1646732860000|2022-03-08 09:47:40|35719.9|35699.9|35715.2|35695.2|35723.8|35703.8|35713.1|35693.1|36
1646732870000|2022-03-08 09:47:50|35715.4|35695.4|35714.1|35694.1|35717.3|35697.3|35713|35693|33
1646732880000|2022-03-08 09:48:00|35713.8|35693.8|35711.5|35691.5|35714.7|35694.7|35711.2|35691.2|26
1646732890000|2022-03-08 09:48:10|35711.9|35691.9|35713.1|35693.1|35714.9|35694.9|35711.9|35691.9|30
1646732900000|2022-03-08 09:48:20|35712.9|35692.9|35716.8|35696.8|35717.9|35697.9|35712.6|35692.6|28
1646732910000|2022-03-08 09:48:30|35716.5|35696.5|35715.2|35695.2|35717.7|35697.7|35713.6|35693.6|27
1646732920000|2022-03-08 09:48:40|35713|35693|35716.2|35696.2|35717.1|35697.1|35710.5|35690.5|28
1646732930000|2022-03-08 09:48:50|35715.5|35695.5|35712.5|35692.5|35716.8|35696.8|35710.8|35690.8|33
1646732940000|2022-03-08 09:49:00|35711.2|35691.2|35710|35690|35711.3|35691.3|35709|35689|29
1646732950000|2022-03-08 09:49:10|35710.7|35690.7|35708.7|35688.7|35712.7|35692.7|35707.5|35687.5|28
1646732960000|2022-03-08 09:49:20|35710.3|35690.3|35710.3|35690.3|35713.4|35693.4|35706.4|35686.4|36
1646732970000|2022-03-08 09:49:30|35709.6|35689.6|35709.1|35689.1|35714.9|35694.9|35707.5|35687.5|30
1646732980000|2022-03-08 09:49:40|35709|35689|35708.3|35688.3|35710.9|35690.9|35707.8|35687.8|34
1646732990000|2022-03-08 09:49:50|35708.9|35688.9|35709.9|35689.9|35710.7|35690.7|35707.8|35687.8|30
1646733000000|2022-03-08 09:50:00|35707.5|35687.5|35718|35698|35718|35698|35707.5|35687.5|33
1646733010000|2022-03-08 09:50:10|35714.4|35694.4|35713.6|35693.6|35718.7|35698.7|35713.3|35693.3|32
1646733020000|2022-03-08 09:50:20|35713|35693|35709.5|35689.5|35715.6|35695.6|35709.5|35689.5|35
1646733030000|2022-03-08 09:50:30|35709.3|35689.3|35707.5|35687.5|35709.7|35689.7|35704|35684|32
1646733040000|2022-03-08 09:50:40|35707.6|35687.6|35709.3|35689.3|35709.3|35689.3|35706.8|35686.8|31
1646733050000|2022-03-08 09:50:50|35709.2|35689.2|35708.5|35688.5|35709.2|35689.2|35707.6|35687.6|22
1646733060000|2022-03-08 09:51:00|35709.3|35689.3|35715.5|35695.5|35716.4|35696.4|35709.3|35689.3|31
1646733070000|2022-03-08 09:51:10|35715.9|35695.9|35718.5|35698.5|35721.6|35701.6|35711.6|35691.6|28
1646733080000|2022-03-08 09:51:20|35718.9|35698.9|35715.4|35695.4|35718.9|35698.9|35710.5|35690.5|29
1646733090000|2022-03-08 09:51:30|35715.5|35695.5|35717.4|35697.4|35719|35699|35715.1|35695.1|32
1646733100000|2022-03-08 09:51:40|35717.7|35697.7|35720.5|35700.5|35721.9|35701.9|35717.4|35697.4|26
1646733110000|2022-03-08 09:51:50|35720.3|35700.3|35716.3|35696.3|35720.5|35700.5|35716.2|35696.2|32
1646733120000|2022-03-08 09:52:00|35716.6|35696.6|35712.2|35692.2|35716.7|35696.7|35711.1|35691.1|31
1646733130000|2022-03-08 09:52:10|35713|35693|35712.9|35692.9|35717.1|35697.1|35711|35691|30
1646733140000|2022-03-08 09:52:20|35712.6|35692.6|35711.3|35691.3|35713.5|35693.5|35707.8|35687.8|27
1646733150000|2022-03-08 09:52:30|35711.6|35691.6|35709|35689|35713.4|35693.4|35709|35689|28
1646733160000|2022-03-08 09:52:40|35708.9|35688.9|35711.8|35691.8|35711.9|35691.9|35708.9|35688.9|18
1646733170000|2022-03-08 09:52:50|35709|35689|35704.8|35684.8|35709|35689|35700.5|35680.5|32
1646733180000|2022-03-08 09:53:00|35703.9|35683.9|35702.4|35682.4|35704.9|35684.9|35699.7|35679.7|30
1646733190000|2022-03-08 09:53:10|35703.1|35683.1|35703|35683|35703.8|35683.8|35700.8|35680.8|28
1646733200000|2022-03-08 09:53:20|35702.9|35682.9|35700.4|35680.4|35703.6|35683.6|35698.1|35678.1|26
1646733210000|2022-03-08 09:53:30|35700.6|35680.6|35699.6|35679.6|35703|35683|35699.6|35679.6|26
1646733220000|2022-03-08 09:53:40|35700.1|35680.1|35701.5|35681.5|35702.2|35682.2|35700.1|35680.1|25
1646733230000|2022-03-08 09:53:50|35701.6|35681.6|35703.1|35683.1|35703.2|35683.2|35699.8|35679.8|25
1646733240000|2022-03-08 09:54:00|35698.6|35678.6|35704.4|35684.4|35704.5|35684.5|35698.6|35678.6|26
1646733250000|2022-03-08 09:54:10|35704.5|35684.5|35704.5|35684.5|35706.2|35686.2|35704|35684|27
1646733260000|2022-03-08 09:54:20|35704.6|35684.6|35703.7|35683.7|35705.8|35685.8|35702.4|35682.4|30
1646733270000|2022-03-08 09:54:30|35703.4|35683.4|35701.9|35681.9|35704.3|35684.3|35700.1|35680.1|25
1646733280000|2022-03-08 09:54:40|35702|35682|35706.8|35686.8|35707.8|35687.8|35701.4|35681.4|22
1646733290000|2022-03-08 09:54:50|35705.6|35685.6|35704.8|35684.8|35705.9|35685.9|35701.7|35681.7|31
1646733300000|2022-03-08 09:55:00|35704.9|35684.9|35689.9|35669.9|35705.1|35685.1|35686.6|35666.6|35
1646733310000|2022-03-08 09:55:10|35689.6|35669.6|35690.4|35670.4|35697|35677|35688.9|35668.9|30
1646733320000|2022-03-08 09:55:20|35687|35667|35683.6|35663.6|35699.2|35679.2|35683.6|35663.6|29
1646733330000|2022-03-08 09:55:30|35688.8|35668.8|35682.1|35662.1|35692.7|35672.7|35681|35661|30
1646733340000|2022-03-08 09:55:40|35682.4|35662.4|35690.2|35670.2|35690.2|35670.2|35682.4|35662.4|30
1646733350000|2022-03-08 09:55:50|35690|35670|35689.9|35669.9|35691.9|35671.9|35683.3|35663.3|33
1646733360000|2022-03-08 09:56:00|35690.1|35670.1|35690|35670|35692.7|35672.7|35689.7|35669.7|30
1646733370000|2022-03-08 09:56:10|35690.1|35670.1|35686.5|35666.5|35690.2|35670.2|35684.2|35664.2|31
1646733380000|2022-03-08 09:56:20|35685.2|35665.2|35685.3|35665.3|35686|35666|35679.9|35659.9|28
1646733390000|2022-03-08 09:56:30|35685.2|35665.2|35685.6|35665.6|35685.9|35665.9|35683.7|35663.7|31
1646733400000|2022-03-08 09:56:40|35685.5|35665.5|35684.1|35664.1|35687.2|35667.2|35683.5|35663.5|23
1646733410000|2022-03-08 09:56:50|35682.6|35662.6|35684|35664|35684.5|35664.5|35680|35660|34
1646733420000|2022-03-08 09:57:00|35683.6|35663.6|35690.5|35670.5|35691.7|35671.7|35681.4|35661.4|33
1646733430000|2022-03-08 09:57:10|35693.4|35673.4|35693.1|35673.1|35693.7|35673.7|35687.1|35667.1|23
1646733440000|2022-03-08 09:57:20|35693.4|35673.4|35688.4|35668.4|35694.3|35674.3|35673.9|35653.9|26
1646733450000|2022-03-08 09:57:30|35686.5|35666.5|35695|35675|35696.3|35676.3|35686.5|35666.5|36
1646733460000|2022-03-08 09:57:40|35696.7|35676.7|35695.5|35675.5|35696.7|35676.7|35694.4|35674.4|33
1646733470000|2022-03-08 09:57:50|35695.8|35675.8|35693.9|35673.9|35696.9|35676.9|35693.3|35673.3|28
1646733480000|2022-03-08 09:58:00|35693.7|35673.7|35693.1|35673.1|35696|35676|35689.9|35669.9|23
1646733490000|2022-03-08 09:58:10|35692.1|35672.1|35697.7|35677.7|35701.9|35681.9|35692.1|35672.1|29
1646733500000|2022-03-08 09:58:20|35698.9|35678.9|35701.4|35681.4|35702.7|35682.7|35697.5|35677.5|29
1646733510000|2022-03-08 09:58:30|35701.1|35681.1|35698.6|35678.6|35701.1|35681.1|35696.8|35676.8|26
1646733520000|2022-03-08 09:58:40|35698.4|35678.4|35695.7|35675.7|35699|35679|35695.7|35675.7|31
1646733530000|2022-03-08 09:58:50|35696.3|35676.3|35694.5|35674.5|35700.7|35680.7|35692.8|35672.8|31
1646733540000|2022-03-08 09:59:00|35690.6|35670.6|35687.8|35667.8|35691.4|35671.4|35684.8|35664.8|35
1646733550000|2022-03-08 09:59:10|35685.4|35665.4|35682|35662|35686.5|35666.5|35681.4|35661.4|29
1646733560000|2022-03-08 09:59:20|35684.9|35664.9|35677|35657|35685.5|35665.5|35676.6|35656.6|31
1646733570000|2022-03-08 09:59:30|35676.7|35656.7|35682.1|35662.1|35687.2|35667.2|35675.4|35655.4|35
1646733580000|2022-03-08 09:59:40|35681.1|35661.1|35673|35653|35685.2|35665.2|35667|35647|34
1646733590000|2022-03-08 09:59:50|35673.9|35653.9|35663.9|35643.9|35673.9|35653.9|35662.9|35642.9|30
1646733600000|2022-03-08 10:00:00|35662.5|35642.5|35657.9|35637.9|35666.6|35646.6|35654.3|35634.3|37
1646733610000|2022-03-08 10:00:10|35658.8|35638.8|35664.7|35644.7|35675.1|35655.1|35653.7|35633.7|34
1646733620000|2022-03-08 10:00:20|35665.4|35645.4|35664.5|35644.5|35671|35651|35663.9|35643.9|25
1646733630000|2022-03-08 10:00:30|35664.3|35644.3|35747.9|35627.9|35747.9|35681|35662.1|35627.9|33
1646733640000|2022-03-08 10:00:40|35748.7|35628.7|35769.5|35652.5|35771|35698.5|35705.6|35623.7|37
1646733650000|2022-03-08 10:00:50|35733.5|35683.5|35736.3|35622.9|35775|35689.2|35733.5|35622.9|31
1646733660000|2022-03-08 10:01:00|35738.6|35620.9|35708.1|35658.1|35746.5|35673.1|35685.2|35616.9|32
1646733670000|2022-03-08 10:01:10|35705.6|35655.6|35688.7|35668.7|35738.4|35668.8|35688.5|35623.6|31
1646733680000|2022-03-08 10:01:20|35689.5|35669.5|35735|35619.7|35739.3|35671.4|35687|35619.7|23
1646733690000|2022-03-08 10:01:30|35703.8|35653.8|35686.6|35666.6|35704.2|35669.4|35685|35653.8|24
1646733700000|2022-03-08 10:01:40|35686.5|35666.5|35687.4|35667.4|35687.5|35667.5|35686.5|35666.5|16
1646733710000|2022-03-08 10:01:50|35687|35667|35686.3|35666.3|35688.2|35668.2|35685.5|35665.5|20
1646733720000|2022-03-08 10:02:00|35686.4|35666.4|35690.4|35670.4|35690.4|35670.4|35686.4|35666.4|29
1646733730000|2022-03-08 10:02:10|35690.3|35670.3|35751.2|35638.1|35761.2|35672.3|35690.2|35630.4|36
1646733740000|2022-03-08 10:02:20|35749.7|35638.2|35752.5|35638.5|35755.7|35670.5|35719.4|35636.9|35
1646733750000|2022-03-08 10:02:30|35752|35639.1|35756|35637.1|35757.3|35639.4|35750.5|35637.1|28
1646733760000|2022-03-08 10:02:40|35757.5|35637.5|35750.9|35634.4|35759.8|35666.9|35716.9|35634.4|32
1646733770000|2022-03-08 10:02:50|35678|35658|35677.2|35657.2|35729.3|35660.8|35673.5|35608|33
1646733780000|2022-03-08 10:03:00|35679.1|35659.1|35679.6|35659.6|35681.6|35661.6|35671.7|35651.7|32
1646733790000|2022-03-08 10:03:10|35679.3|35659.3|35759.3|35639.3|35759.3|35683.4|35677.6|35633.9|35
1646733800000|2022-03-08 10:03:20|35759.4|35639.4|35721.5|35671.5|35759.4|35672.2|35720.5|35638.9|29
1646733810000|2022-03-08 10:03:30|35751.9|35641.8|35714.9|35664.9|35753.5|35671.3|35712.9|35640.6|27
1646733820000|2022-03-08 10:03:40|35714.8|35664.8|35718.1|35668.1|35751.6|35668.1|35713.9|35632.8|29
1646733830000|2022-03-08 10:03:50|35719.2|35669.2|35755.5|35641.8|35758.1|35670|35717.5|35635|35
1646733840000|2022-03-08 10:04:00|35759.2|35639.8|35688|35668|35760.4|35668.6|35685.9|35634.9|34
1646733850000|2022-03-08 10:04:10|35689.6|35669.6|35688.2|35668.2|35690|35670|35687.4|35667.4|33
1646733860000|2022-03-08 10:04:20|35688.6|35668.6|35690.6|35670.6|35690.6|35670.6|35685.6|35665.6|23
1646733870000|2022-03-08 10:04:30|35690.5|35670.5|35685.3|35665.3|35690.5|35670.5|35684.3|35664.3|29
1646733880000|2022-03-08 10:04:40|35685|35665|35682.2|35662.2|35685.7|35665.7|35681.9|35661.9|28
1646733890000|2022-03-08 10:04:50|35682.3|35662.3|35677.5|35657.5|35683.5|35663.5|35677.5|35657.5|22
1646733900000|2022-03-08 10:05:00|35677.9|35657.9|35679.1|35659.1|35679.5|35659.5|35677.9|35657.9|26
1646733910000|2022-03-08 10:05:10|35679|35659|35680|35660|35681.2|35661.2|35679|35659|26
1646733920000|2022-03-08 10:05:20|35680.3|35660.3|35686.6|35666.6|35686.6|35666.6|35680|35660|23
1646733930000|2022-03-08 10:05:30|35686.4|35666.4|35689.1|35669.1|35689.4|35669.4|35684.7|35664.7|25
1646733940000|2022-03-08 10:05:40|35687.7|35667.7|35692.5|35672.5|35693|35673|35687|35667|26
1646733950000|2022-03-08 10:05:50|35692.3|35672.3|35691.3|35671.3|35693.7|35673.7|35691.1|35671.1|26
1646733960000|2022-03-08 10:06:00|35691.6|35671.6|35690.2|35670.2|35692.4|35672.4|35687.3|35667.3|34
1646733970000|2022-03-08 10:06:10|35690.9|35670.9|35691.3|35671.3|35691.7|35671.7|35688.3|35668.3|23
1646733980000|2022-03-08 10:06:20|35691.7|35671.7|35692.3|35672.3|35693.6|35673.6|35691.4|35671.4|21
1646733990000|2022-03-08 10:06:30|35692.1|35672.1|35692.9|35672.9|35692.9|35672.9|35687.8|35667.8|31
1646734000000|2022-03-08 10:06:40|35693.1|35673.1|35685.9|35665.9|35693.1|35673.1|35684|35664|30
1646734010000|2022-03-08 10:06:50|35684.5|35664.5|35684.2|35664.2|35685.6|35665.6|35682.5|35662.5|29
1646734020000|2022-03-08 10:07:00|35684.1|35664.1|35685.5|35665.5|35685.5|35665.5|35681.5|35661.5|31
1646734030000|2022-03-08 10:07:10|35685.1|35665.1|35689.1|35669.1|35689.4|35669.4|35685.1|35665.1|29
1646734040000|2022-03-08 10:07:20|35687.6|35667.6|35685|35665|35688.5|35668.5|35685|35665|31
1646734050000|2022-03-08 10:07:30|35685.2|35665.2|35682|35662|35685.8|35665.8|35681.7|35661.7|30
1646734060000|2022-03-08 10:07:40|35682.7|35662.7|35679.8|35659.8|35684.8|35664.8|35679.4|35659.4|29
1646734070000|2022-03-08 10:07:50|35680.1|35660.1|35679.9|35659.9|35680.6|35660.6|35677.8|35657.8|32
1646734080000|2022-03-08 10:08:00|35679.7|35659.7|35681.8|35661.8|35682|35662|35679.7|35659.7|30
1646734090000|2022-03-08 10:08:10|35681.9|35661.9|35680.7|35660.7|35682.1|35662.1|35677|35657|31
1646734100000|2022-03-08 10:08:20|35681.2|35661.2|35684.7|35664.7|35685.9|35665.9|35679.1|35659.1|30
1646734110000|2022-03-08 10:08:30|35684.6|35664.6|35688.1|35668.1|35688.3|35668.3|35683.6|35663.6|28
1646734120000|2022-03-08 10:08:40|35687.7|35667.7|35689.3|35669.3|35691|35671|35687.7|35667.7|27
1646734130000|2022-03-08 10:08:50|35690.2|35670.2|35688.7|35668.7|35690.8|35670.8|35688.6|35668.6|32
1646734140000|2022-03-08 10:09:00|35688.9|35668.9|35688.9|35668.9|35690.5|35670.5|35688.7|35668.7|29
1646734150000|2022-03-08 10:09:10|35688.8|35668.8|35687.9|35667.9|35689.5|35669.5|35687.9|35667.9|22
1646734160000|2022-03-08 10:09:20|35687.8|35667.8|35686.6|35666.6|35690.2|35670.2|35684.4|35664.4|29
1646734170000|2022-03-08 10:09:30|35687.3|35667.3|35686.8|35666.8|35688.2|35668.2|35684.9|35664.9|30
1646734180000|2022-03-08 10:09:40|35688.6|35668.6|35689.2|35669.2|35691.3|35671.3|35686|35666|27
1646734190000|2022-03-08 10:09:50|35689.7|35669.7|35689.3|35669.3|35691|35671|35689.1|35669.1|25
1646734200000|2022-03-08 10:10:00|35689.5|35669.5|35688.3|35668.3|35689.5|35669.5|35686|35666|28
1646734210000|2022-03-08 10:10:10|35688.6|35668.6|35685.4|35665.4|35688.6|35668.6|35685.4|35665.4|22
1646734220000|2022-03-08 10:10:20|35685.1|35665.1|35689.6|35669.6|35690.8|35670.8|35684.9|35664.9|25
1646734230000|2022-03-08 10:10:30|35689.2|35669.2|35689.7|35669.7|35692.2|35672.2|35689|35669|25
1646734240000|2022-03-08 10:10:40|35690|35670|35691.8|35671.8|35694.5|35674.5|35690|35670|30
1646734250000|2022-03-08 10:10:50|35692.2|35672.2|35685.9|35665.9|35692.9|35672.9|35685.9|35665.9|23
1646734260000|2022-03-08 10:11:00|35686.2|35666.2|35688.3|35668.3|35688.3|35668.3|35685.5|35665.5|25
1646734270000|2022-03-08 10:11:10|35688.1|35668.1|35686.6|35666.6|35688.1|35668.1|35686.3|35666.3|22
1646734280000|2022-03-08 10:11:20|35686.7|35666.7|35686.8|35666.8|35687.3|35667.3|35686.2|35666.2|21
1646734290000|2022-03-08 10:11:30|35686.7|35666.7|35684.7|35664.7|35689.5|35669.5|35684.7|35664.7|23
1646734300000|2022-03-08 10:11:40|35686.1|35666.1|35684.8|35664.8|35689.8|35669.8|35684|35664|31
1646734310000|2022-03-08 10:11:50|35685.5|35665.5|35683.6|35663.6|35685.5|35665.5|35680.1|35660.1|30
1646734320000|2022-03-08 10:12:00|35682.8|35662.8|35684|35664|35684.1|35664.1|35682.6|35662.6|25
1646734330000|2022-03-08 10:12:10|35683.1|35663.1|35683.9|35663.9|35684.4|35664.4|35683.1|35663.1|24
1646734340000|2022-03-08 10:12:20|35684.1|35664.1|35684.9|35664.9|35686.5|35666.5|35683.6|35663.6|23
1646734350000|2022-03-08 10:12:30|35683.3|35663.3|35680.4|35660.4|35683.3|35663.3|35680.4|35660.4|35
1646734360000|2022-03-08 10:12:40|35680.6|35660.6|35678.6|35658.6|35680.6|35660.6|35676.7|35656.7|27
1646734370000|2022-03-08 10:12:50|35678.5|35658.5|35677|35657|35678.5|35658.5|35676.9|35656.9|15
1646734380000|2022-03-08 10:13:00|35677.1|35657.1|35672.6|35652.6|35677.2|35657.2|35671.9|35651.9|23
1646734390000|2022-03-08 10:13:10|35672.3|35652.3|35671.1|35651.1|35672.6|35652.6|35669.9|35649.9|26
1646734400000|2022-03-08 10:13:20|35671.7|35651.7|35674.8|35654.8|35674.8|35654.8|35671.4|35651.4|26
1646734410000|2022-03-08 10:13:30|35674.6|35654.6|35673.4|35653.4|35675.5|35655.5|35673|35653|27
1646734420000|2022-03-08 10:13:40|35673.9|35653.9|35674.7|35654.7|35674.9|35654.9|35673.5|35653.5|15
1646734430000|2022-03-08 10:13:50|35674.9|35654.9|35677|35657|35680.2|35660.2|35674.3|35654.3|23
1646734440000|2022-03-08 10:14:00|35676.8|35656.8|35674.2|35654.2|35677.3|35657.3|35674|35654|29
1646734450000|2022-03-08 10:14:10|35673.6|35653.6|35674.4|35654.4|35676.4|35656.4|35672.9|35652.9|34
1646734460000|2022-03-08 10:14:20|35674.5|35654.5|35672.4|35652.4|35674.5|35654.5|35669.5|35649.5|25
1646734470000|2022-03-08 10:14:30|35673.1|35653.1|35674.7|35654.7|35674.8|35654.8|35671.9|35651.9|26
1646734480000|2022-03-08 10:14:40|35674.8|35654.8|35670.8|35650.8|35674.8|35654.8|35669.2|35649.2|32
1646734490000|2022-03-08 10:14:50|35670.9|35650.9|35670.5|35650.5|35672|35652|35669.5|35649.5|21
1646734500000|2022-03-08 10:15:00|35670.3|35650.3|35676.3|35656.3|35676.3|35656.3|35669.4|35649.4|27
1646734510000|2022-03-08 10:15:10|35675.4|35655.4|35680.9|35660.9|35683.3|35663.3|35675.4|35655.4|34
1646734520000|2022-03-08 10:15:20|35680.5|35660.5|35668.1|35648.1|35682.3|35662.3|35665|35645|34
1646734530000|2022-03-08 10:15:30|35668.4|35648.4|35670.2|35650.2|35670.2|35650.2|35668|35648|25
1646734540000|2022-03-08 10:15:40|35669.9|35649.9|35669.1|35649.1|35669.9|35649.9|35668.8|35648.8|20
1646734550000|2022-03-08 10:15:50|35668.8|35648.8|35671.7|35651.7|35671.7|35651.7|35667.6|35647.6|27
1646734560000|2022-03-08 10:16:00|35671.3|35651.3|35670|35650|35671.3|35651.3|35668.3|35648.3|29
1646734570000|2022-03-08 10:16:10|35670.2|35650.2|35669.7|35649.7|35671.2|35651.2|35669.5|35649.5|26
1646734580000|2022-03-08 10:16:20|35669.6|35649.6|35670.1|35650.1|35671.8|35651.8|35669.2|35649.2|33
1646734590000|2022-03-08 10:16:30|35668.8|35648.8|35668.2|35648.2|35669.6|35649.6|35668.2|35648.2|17
1646734600000|2022-03-08 10:16:40|35668.6|35648.6|35667.1|35647.1|35669.1|35649.1|35667|35647|27
1646734610000|2022-03-08 10:16:50|35667.5|35647.5|35667.3|35647.3|35667.7|35647.7|35667.2|35647.2|12
1646734620000|2022-03-08 10:17:00|35666.5|35646.5|35663.5|35643.5|35667.4|35647.4|35662|35642|26
1646734630000|2022-03-08 10:17:10|35662.6|35642.6|35654.6|35634.6|35664.2|35644.2|35652.6|35632.6|33
1646734640000|2022-03-08 10:17:20|35654|35634|35648.6|35628.6|35656.6|35636.6|35647.2|35627.2|30
1646734650000|2022-03-08 10:17:30|35648.9|35628.9|35646.3|35626.3|35652.2|35632.2|35643.2|35623.2|35
1646734660000|2022-03-08 10:17:40|35646.2|35626.2|35643.4|35623.4|35646.2|35626.2|35638.8|35618.8|28
1646734670000|2022-03-08 10:17:50|35643.5|35623.5|35620.8|35600.8|35644.3|35624.3|35618.3|35598.3|33
1646734680000|2022-03-08 10:18:00|35621.2|35601.2|35627.7|35607.7|35627.7|35607.7|35620.7|35600.7|29
1646734690000|2022-03-08 10:18:10|35628.6|35608.6|35626.3|35606.3|35629.8|35609.8|35625.5|35605.5|32
1646734700000|2022-03-08 10:18:20|35625.8|35605.8|35621.8|35601.8|35627.2|35607.2|35621.8|35601.8|26
1646734710000|2022-03-08 10:18:30|35620.3|35600.3|35632.9|35520.9|35643.9|35603.2|35599.3|35509.8|40
1646734720000|2022-03-08 10:18:40|35637.6|35523|35600.4|35550.4|35643.6|35552.3|35599.1|35513.7|37
1646734730000|2022-03-08 10:18:50|35640.3|35520.3|35604.7|35554.7|35653.5|35554.7|35595.8|35516.8|37
1646734740000|2022-03-08 10:19:00|35606.8|35556.8|35604|35554|35650.7|35557.3|35600.4|35521|38
1646734750000|2022-03-08 10:19:10|35646.4|35526.4|35581.6|35561.6|35664|35571.2|35580.1|35518.3|40
1646734760000|2022-03-08 10:19:20|35582.7|35562.7|35588.4|35568.4|35635.3|35572.2|35579.4|35524|37
1646734770000|2022-03-08 10:19:30|35588.3|35568.3|35584.4|35564.4|35636.5|35571.4|35583.3|35519.9|35
1646734780000|2022-03-08 10:19:40|35585|35565|35574.8|35554.8|35645.1|35579.7|35572.8|35528.9|36
1646734790000|2022-03-08 10:19:50|35575.2|35555.2|35578.5|35558.5|35642.5|35568.9|35574.1|35524.5|39
1646734800000|2022-03-08 10:20:00|35579.7|35559.7|35613|35563|35649.6|35570.5|35575.4|35530.4|37
1646734810000|2022-03-08 10:20:10|35612.4|35562.4|35595.4|35475.4|35651|35562.4|35588.1|35468.1|39
1646734820000|2022-03-08 10:20:20|35596|35476|35575.8|35455.8|35596.6|35476.6|35570.8|35450.8|39
1646734830000|2022-03-08 10:20:30|35577.7|35457.7|35602.6|35482.6|35602.6|35482.6|35570.3|35450.3|36
1646734840000|2022-03-08 10:20:40|35607.6|35487.6|35605.3|35485.3|35607.6|35487.6|35594.8|35474.8|32
1646734850000|2022-03-08 10:20:50|35609.2|35489.2|35616.3|35496.3|35622.8|35502.8|35607.6|35487.6|33
1646734860000|2022-03-08 10:21:00|35615.8|35495.8|35614.8|35503.5|35616.9|35503.7|35603.4|35483.4|37
1646734870000|2022-03-08 10:21:10|35615.2|35504.1|35569.5|35549.5|35615.2|35551.8|35567.1|35504.1|39
1646734880000|2022-03-08 10:21:20|35568.2|35548.2|35543.5|35523.5|35568.2|35548.2|35542.9|35522.9|28
1646734890000|2022-03-08 10:21:30|35543.9|35523.9|35557.2|35537.2|35558.6|35538.6|35541|35521|37
1646734900000|2022-03-08 10:21:40|35564.8|35544.8|35561.7|35541.7|35618.7|35549.2|35555.6|35498.7|37
1646734910000|2022-03-08 10:21:50|35561|35541|35554.6|35534.6|35563.7|35543.7|35553.9|35533.9|34
1646734920000|2022-03-08 10:22:00|35554.7|35534.7|35578.5|35558.5|35579|35559|35552.5|35532.5|30
1646734930000|2022-03-08 10:22:10|35579.9|35559.9|35586.8|35566.8|35586.8|35566.8|35578.1|35558.1|38
1646734940000|2022-03-08 10:22:20|35583.7|35563.7|35575.9|35555.9|35586.4|35566.4|35572.7|35552.7|33
1646734950000|2022-03-08 10:22:30|35575.7|35555.7|35586.3|35566.3|35586.3|35566.3|35575.7|35555.7|37
1646734960000|2022-03-08 10:22:40|35586|35566|35584.4|35564.4|35595.5|35575.5|35582|35562|33
1646734970000|2022-03-08 10:22:50|35586.4|35566.4|35590.7|35570.7|35590.7|35570.7|35584.7|35564.7|34
1646734980000|2022-03-08 10:23:00|35590.3|35570.3|35602.1|35582.1|35605.2|35585.2|35590.2|35570.2|35
1646734990000|2022-03-08 10:23:10|35622.2|35602.2|35698.8|35583.6|35701.3|35618.6|35622|35552.4|33
1646735000000|2022-03-08 10:23:20|35701.4|35581.4|35707|35587|35707.2|35587.2|35696.5|35576.5|33
1646735010000|2022-03-08 10:23:30|35706.7|35587.7|35710.5|35590.5|35712.5|35592.5|35706.4|35586.4|35
1646735020000|2022-03-08 10:23:40|35711.3|35591.3|35709.4|35589.4|35714.6|35594.6|35709.3|35589.3|38
1646735030000|2022-03-08 10:23:50|35709.6|35589.6|35710.7|35590.7|35716.2|35596.2|35709.2|35589.2|34
1646735040000|2022-03-08 10:24:00|35710.6|35590.6|35730.6|35614.5|35733.3|35615.8|35708.8|35588.8|35
1646735050000|2022-03-08 10:24:10|35732.5|35612.5|35702.3|35652.3|35732.5|35652.9|35698.1|35612.5|32
1646735060000|2022-03-08 10:24:20|35703|35653|35701.5|35651.5|35703|35653|35700.6|35650.6|33
1646735070000|2022-03-08 10:24:30|35701.3|35651.3|35681.2|35661.2|35701.3|35662|35678.4|35647.1|33
1646735080000|2022-03-08 10:24:40|35681|35661|35680.5|35660.5|35681.5|35661.5|35674|35654|34
1646735090000|2022-03-08 10:24:50|35679.5|35659.5|35680.5|35660.5|35681.5|35661.5|35679.3|35659.3|25
1646735100000|2022-03-08 10:25:00|35680.9|35660.9|35681.4|35661.4|35681.8|35661.8|35679.4|35659.4|25
1646735110000|2022-03-08 10:25:10|35681.2|35661.2|35679.9|35659.9|35682.4|35662.4|35679.5|35659.5|32
1646735120000|2022-03-08 10:25:20|35679.7|35659.7|35680|35660|35681|35661|35676|35656|30
1646735130000|2022-03-08 10:25:30|35680.1|35660.1|35682.8|35662.8|35683.7|35663.7|35679.3|35659.3|26
1646735140000|2022-03-08 10:25:40|35682.9|35662.9|35680.9|35660.9|35682.9|35662.9|35679.6|35659.6|30
1646735150000|2022-03-08 10:25:50|35681.6|35661.6|35687.2|35667.2|35687.2|35667.2|35681.1|35661.1|26
1646735160000|2022-03-08 10:26:00|35686.5|35666.5|35686.8|35666.8|35699|35679|35683.1|35663.1|30
1646735170000|2022-03-08 10:26:10|35688.4|35668.4|35684.6|35664.6|35689.1|35669.1|35684.6|35664.6|31
1646735180000|2022-03-08 10:26:20|35684.1|35664.1|35686.6|35666.6|35687.5|35667.5|35682.7|35662.7|29
1646735190000|2022-03-08 10:26:30|35687.4|35667.4|35689.6|35669.6|35689.8|35669.8|35686|35666|36
1646735200000|2022-03-08 10:26:40|35689.5|35669.5|35688.5|35668.5|35690.1|35670.1|35686.7|35666.7|22
1646735210000|2022-03-08 10:26:50|35687.9|35667.9|35690.5|35670.5|35691|35671|35686.9|35666.9|30
1646735220000|2022-03-08 10:27:00|35690.4|35670.4|35698.4|35678.4|35698.8|35678.8|35690.4|35670.4|31
1646735230000|2022-03-08 10:27:10|35698.5|35678.5|35702.5|35682.5|35704.2|35684.2|35697.8|35677.8|35
1646735240000|2022-03-08 10:27:20|35702.2|35682.2|35704.3|35684.3|35704.7|35684.7|35702.2|35682.2|26
1646735250000|2022-03-08 10:27:30|35707.8|35687.8|35703.2|35683.2|35707.8|35687.8|35702.6|35682.6|36
1646735260000|2022-03-08 10:27:40|35707.1|35687.1|35702|35682|35707.3|35687.3|35699.8|35679.8|32
1646735270000|2022-03-08 10:27:50|35701.7|35681.7|35698.3|35678.3|35701.7|35681.7|35697.4|35677.4|30
1646735280000|2022-03-08 10:28:00|35698.5|35678.5|35698.7|35678.7|35700.7|35680.7|35698.4|35678.4|27
1646735290000|2022-03-08 10:28:10|35699|35679|35698.3|35678.3|35699.7|35679.7|35697.9|35677.9|27
1646735300000|2022-03-08 10:28:20|35698.1|35678.1|35694.8|35674.8|35698.1|35678.1|35694.2|35674.2|24
1646735310000|2022-03-08 10:28:30|35694.5|35674.5|35695.3|35675.3|35699.4|35679.4|35694.5|35674.5|20
1646735320000|2022-03-08 10:28:40|35696.3|35676.3|35694|35674|35696.4|35676.4|35693.4|35673.4|28
1646735330000|2022-03-08 10:28:50|35694.9|35674.9|35693.6|35673.6|35695.7|35675.7|35692.5|35672.5|29
1646735340000|2022-03-08 10:29:00|35694.5|35674.5|35690.4|35670.4|35694.5|35674.5|35689.4|35669.4|35
1646735350000|2022-03-08 10:29:10|35688.6|35668.6|35690.7|35670.7|35691.1|35671.1|35685.8|35665.8|39
1646735360000|2022-03-08 10:29:20|35690.4|35670.4|35692|35672|35693.8|35673.8|35690.2|35670.2|32
1646735370000|2022-03-08 10:29:30|35691.9|35671.9|35691.5|35671.5|35695.1|35675.1|35690.9|35670.9|31
1646735380000|2022-03-08 10:29:40|35691.1|35671.1|35689.2|35669.2|35691.9|35671.9|35687.1|35667.1|32
1646735390000|2022-03-08 10:29:50|35688.9|35668.9|35693.2|35673.2|35693.2|35673.2|35688|35668|28
1646735400000|2022-03-08 10:30:00|35693.5|35673.5|35693.6|35673.6|35695.2|35675.2|35690.4|35670.4|28
1646735410000|2022-03-08 10:30:10|35693.8|35673.8|35705.3|35685.3|35705.5|35685.5|35693.8|35673.8|29
1646735420000|2022-03-08 10:30:20|35704.7|35684.7|35704.2|35684.2|35704.7|35684.7|35702.6|35682.6|29
1646735430000|2022-03-08 10:30:30|35703.7|35683.7|35704.8|35684.8|35705.7|35685.7|35702.2|35682.2|19
1646735440000|2022-03-08 10:30:40|35704.6|35684.6|35707.2|35687.2|35707.9|35687.9|35704.6|35684.6|26
1646735450000|2022-03-08 10:30:50|35707.4|35687.4|35708.7|35688.7|35709.3|35689.3|35707.1|35687.1|24
1646735460000|2022-03-08 10:31:00|35709.2|35689.2|35714.6|35694.6|35714.6|35694.6|35709.2|35689.2|28
1646735470000|2022-03-08 10:31:10|35714.9|35694.9|35715.6|35695.6|35718.9|35698.9|35714.4|35694.4|30
1646735480000|2022-03-08 10:31:20|35715.2|35695.2|35722|35702|35725.8|35705.8|35715.2|35695.2|26
1646735490000|2022-03-08 10:31:30|35722.2|35702.2|35724.6|35704.6|35726.1|35706.1|35722.2|35702.2|26
1646735500000|2022-03-08 10:31:40|35724.4|35704.4|35724.4|35704.4|35729.5|35709.5|35724.4|35704.4|31
1646735510000|2022-03-08 10:31:50|35724.2|35704.2|35721.2|35701.2|35725.1|35705.1|35720.6|35700.6|31
1646735520000|2022-03-08 10:32:00|35720.9|35700.9|35721|35701|35723.1|35703.1|35720.1|35700.1|33
1646735530000|2022-03-08 10:32:10|35720.6|35700.6|35719.6|35699.6|35720.7|35700.7|35717.4|35697.4|29
1646735540000|2022-03-08 10:32:20|35719.5|35699.5|35730.3|35710.3|35730.3|35710.3|35718.5|35698.5|31
1646735550000|2022-03-08 10:32:30|35729.9|35709.9|35731.8|35711.8|35733.7|35713.7|35729.9|35709.9|34
1646735560000|2022-03-08 10:32:40|35732.1|35712.1|35735.4|35715.4|35740.2|35720.2|35727.5|35707.5|34
1646735570000|2022-03-08 10:32:50|35735.8|35715.8|35738|35718|35739.4|35719.4|35735.5|35715.5|32
1646735580000|2022-03-08 10:33:00|35738.3|35718.3|35742.5|35722.5|35742.6|35722.6|35738.3|35718.3|27
1646735590000|2022-03-08 10:33:10|35742.3|35722.3|35795|35675|35795.1|35726.9|35738.4|35673.9|35
1646735600000|2022-03-08 10:33:20|35805.2|35685.2|35794.4|35674.4|35807.6|35687.6|35794.4|35674.4|35
1646735610000|2022-03-08 10:33:30|35794.3|35674.3|35809.6|35689.6|35812.9|35692.9|35794.3|35674.3|38
1646735620000|2022-03-08 10:33:40|35811.5|35691.5|35741.3|35691.3|35813.1|35718.2|35734.2|35655.1|36
1646735630000|2022-03-08 10:33:50|35741|35691|35724.4|35704.4|35771.8|35707|35724.4|35659.7|35
1646735640000|2022-03-08 10:34:00|35724.7|35704.7|35803.1|35683.1|35805.8|35704.7|35722.1|35675.9|33
1646735650000|2022-03-08 10:34:10|35803.3|35683.3|35801.9|35681.9|35804.8|35684.8|35801.7|35681.7|22
1646735660000|2022-03-08 10:34:20|35802|35682|35802.5|35682.5|35802.5|35682.5|35799.8|35679.8|32
1646735670000|2022-03-08 10:34:30|35802.3|35682.3|35799.5|35679.5|35802.9|35682.9|35798.3|35678.3|22
1646735680000|2022-03-08 10:34:40|35798|35678|35798.6|35678.6|35800.7|35680.7|35795|35675|35
1646735690000|2022-03-08 10:34:50|35798.9|35678.9|35802.1|35682.1|35803.7|35683.7|35797.9|35677.9|31
1646735700000|2022-03-08 10:35:00|35802.7|35682.7|35794.9|35674.9|35803.3|35683.3|35794.8|35674.8|28
1646735710000|2022-03-08 10:35:10|35796|35676|35805.5|35685.5|35805.5|35685.5|35795.2|35675.2|34
1646735720000|2022-03-08 10:35:20|35805|35685|35807.5|35687.5|35810|35690|35805|35685|30
1646735730000|2022-03-08 10:35:30|35809.2|35689.2|35807.3|35687.3|35809.2|35689.2|35806.5|35686.5|26
1646735740000|2022-03-08 10:35:40|35807.1|35687.1|35811.6|35691.6|35813.1|35693.1|35805.8|35685.8|26
1646735750000|2022-03-08 10:35:50|35811.8|35691.8|35813.9|35693.9|35813.9|35693.9|35809.6|35689.6|26
1646735760000|2022-03-08 10:36:00|35813.4|35693.4|35808.5|35688.5|35813.5|35693.5|35808.4|35688.4|26
1646735770000|2022-03-08 10:36:10|35808.9|35688.9|35804.1|35684.1|35808.9|35688.9|35802.5|35682.5|30
1646735780000|2022-03-08 10:36:20|35805|35685|35813.6|35693.6|35814.5|35694.5|35805|35685|27
1646735790000|2022-03-08 10:36:30|35813.1|35693.1|35813.3|35693.3|35813.5|35693.5|35812.6|35692.6|22
1646735800000|2022-03-08 10:36:40|35812.3|35692.3|35811.8|35691.8|35812.3|35692.3|35806.5|35686.5|21
1646735810000|2022-03-08 10:36:50|35811.9|35691.9|35813.8|35693.8|35814.8|35694.8|35811.6|35691.6|27
1646735820000|2022-03-08 10:37:00|35813.3|35693.3|35812.4|35692.4|35814.7|35694.7|35812.4|35692.4|27
1646735830000|2022-03-08 10:37:10|35812.5|35692.5|35810.1|35690.1|35812.5|35692.5|35807.8|35687.8|28
1646735840000|2022-03-08 10:37:20|35810.2|35690.2|35811.7|35691.7|35812.2|35692.2|35808.4|35688.4|31
1646735850000|2022-03-08 10:37:30|35811|35691|35805.6|35685.6|35813.8|35693.8|35801.6|35681.6|30
1646735860000|2022-03-08 10:37:40|35805|35685|35802.1|35682.1|35806.2|35686.2|35801.3|35681.3|27
1646735870000|2022-03-08 10:37:50|35801.5|35681.5|35800.8|35680.8|35802.4|35682.4|35800.1|35680.1|22
1646735880000|2022-03-08 10:38:00|35801.4|35681.4|35803.8|35683.8|35804.3|35684.3|35801.4|35681.4|21
1646735890000|2022-03-08 10:38:10|35804.1|35684.1|35767|35647|35804.1|35699|35710.7|35647|30
1646735900000|2022-03-08 10:38:20|35765.9|35647.7|35777.9|35662|35779.6|35694.6|35707.5|35647.2|38
1646735910000|2022-03-08 10:38:30|35780.8|35662.1|35774.2|35661.6|35781.2|35694|35742.7|35657.9|36
1646735920000|2022-03-08 10:38:40|35743.6|35693.6|35770.9|35650.9|35773.9|35693.6|35738.5|35650.7|34
1646735930000|2022-03-08 10:38:50|35770.4|35651.4|35723.9|35673.9|35770.6|35682.7|35722.5|35637.1|38
1646735940000|2022-03-08 10:39:00|35724|35674|35758.2|35638.2|35760.7|35675.3|35724|35633.1|36
1646735950000|2022-03-08 10:39:10|35757.1|35639.9|35721.7|35671.7|35757.1|35674.7|35717.8|35636.2|39
1646735960000|2022-03-08 10:39:20|35721.4|35671.4|35716.3|35666.3|35723.6|35673.6|35716.3|35666.3|34
1646735970000|2022-03-08 10:39:30|35718.8|35668.8|35716.5|35666.5|35750.2|35671.3|35715|35627.7|38
1646735980000|2022-03-08 10:39:40|35717.7|35667.7|35720.7|35670.7|35758.3|35672.4|35715|35637.4|38
1646735990000|2022-03-08 10:39:50|35721|35671|35723.5|35673.5|35723.7|35673.7|35716.9|35666.9|33
1646736000000|2022-03-08 10:40:00|35723.4|35673.4|35720|35670|35724.1|35674.1|35715|35665|32
1646736010000|2022-03-08 10:40:10|35720.4|35670.4|35668.7|35648.7|35725.9|35675.9|35666.8|35606|36
1646736020000|2022-03-08 10:40:20|35668.5|35648.5|35667.7|35647.7|35716.2|35650|35667.6|35604.9|27
1646736030000|2022-03-08 10:40:30|35668.3|35648.3|35668.9|35648.9|35670.4|35650.4|35668.3|35648.3|24
1646736040000|2022-03-08 10:40:40|35668.8|35648.8|35670.7|35650.7|35670.7|35650.7|35668.1|35648.1|23
1646736050000|2022-03-08 10:40:50|35670.6|35650.6|35655.4|35535.4|35714.1|35658.6|35655.2|35535.2|23
1646736060000|2022-03-08 10:41:00|35653.6|35533.6|35650|35530|35654.2|35534.2|35649.8|35529.8|24
1646736070000|2022-03-08 10:41:10|35649.7|35529.7|35658.9|35538.9|35659|35539|35649.5|35529.5|26
1646736080000|2022-03-08 10:41:20|35658.4|35538.4|35659.3|35539.3|35659.7|35539.7|35656.2|35536.2|28
1646736090000|2022-03-08 10:41:30|35658.8|35538.8|35658.8|35538.8|35659.6|35539.6|35656.9|35536.9|27
1646736100000|2022-03-08 10:41:40|35658.4|35538.4|35652.9|35532.9|35658.5|35538.5|35647.3|35527.3|24
1646736110000|2022-03-08 10:41:50|35651.4|35531.4|35656.3|35536.3|35658.1|35538.1|35651.4|35531.4|31
1646736120000|2022-03-08 10:42:00|35656.8|35536.8|35676.7|35556.7|35685.9|35565.9|35656.5|35536.5|31
1646736130000|2022-03-08 10:42:10|35677.8|35557.8|35685.4|35565.4|35686.6|35566.6|35677.8|35557.8|28
1646736140000|2022-03-08 10:42:20|35683.8|35563.8|35690.2|35570.2|35691.8|35571.8|35683.7|35563.7|29
1646736150000|2022-03-08 10:42:30|35690.1|35570.1|35689.9|35569.9|35690.4|35570.4|35684.9|35564.9|26
1646736160000|2022-03-08 10:42:40|35690.1|35570.1|35689.4|35569.4|35690.9|35570.9|35688.9|35568.9|22
1646736170000|2022-03-08 10:42:50|35690.3|35570.3|35690.4|35570.4|35694.4|35574.4|35680.9|35560.9|34
1646736180000|2022-03-08 10:43:00|35690.6|35570.6|35683.9|35563.9|35691.3|35571.3|35681.3|35561.3|31
1646736190000|2022-03-08 10:43:10|35685.3|35565.3|35700.6|35580.6|35704|35584.3|35684.2|35564.2|27
1646736200000|2022-03-08 10:43:20|35700.9|35580.9|35659.7|35609.7|35703.7|35621.1|35659.7|35580.8|35
1646736210000|2022-03-08 10:43:30|35661|35611|35687.5|35567.5|35689|35611.5|35661|35565.4|30
1646736220000|2022-03-08 10:43:40|35687.4|35567.4|35683.6|35563.6|35687.8|35567.8|35680.6|35560.6|28
1646736230000|2022-03-08 10:43:50|35683.7|35563.7|35683.6|35563.6|35684.8|35564.8|35683.1|35563.1|27
1646736240000|2022-03-08 10:44:00|35684|35564|35661.1|35541.1|35688.3|35568.3|35661.1|35541.1|32
1646736250000|2022-03-08 10:44:10|35667.5|35547.5|35609.4|35589.4|35671.8|35589.4|35609.4|35538.4|33
1646736260000|2022-03-08 10:44:20|35609.6|35589.6|35610.6|35590.6|35612|35592|35608.2|35588.2|30
1646736270000|2022-03-08 10:44:30|35609.2|35589.2|35607.7|35587.7|35623.3|35592.4|35603.9|35573.3|37
1646736280000|2022-03-08 10:44:40|35607.3|35587.3|35632|35512|35638.7|35587.3|35586.3|35507.4|37
1646736290000|2022-03-08 10:44:50|35626.5|35506.5|35632.2|35512.2|35636.3|35516.3|35625.6|35505.6|32
1646736300000|2022-03-08 10:45:00|35633.6|35513.6|35598|35548|35634|35549.7|35593.6|35507.4|28
1646736310000|2022-03-08 10:45:10|35597.8|35547.8|35635|35515|35635|35556.2|35568.9|35506.1|27
1646736320000|2022-03-08 10:45:20|35631.6|35511.6|35603.4|35553.4|35634.8|35568.7|35584.8|35511.6|37
1646736330000|2022-03-08 10:45:30|35605.5|35555.5|35606.6|35556.6|35637.3|35557.1|35604.6|35524.4|31
1646736340000|2022-03-08 10:45:40|35606|35556|35586.8|35566.8|35637|35571.5|35586.8|35525.2|31
1646736350000|2022-03-08 10:45:50|35589.5|35569.5|35593.6|35573.6|35595.9|35575.9|35588.4|35568.4|31
1646736360000|2022-03-08 10:46:00|35594.3|35574.3|35594.7|35574.7|35595.2|35575.2|35591.7|35571.7|35
1646736370000|2022-03-08 10:46:10|35595|35575|35593.1|35573.1|35597.2|35577.2|35587|35567|33
1646736380000|2022-03-08 10:46:20|35592.9|35572.9|35605.8|35555.8|35605.8|35575.2|35591|35555.3|29
1646736390000|2022-03-08 10:46:30|35605.2|35555.2|35605.8|35555.8|35607|35557|35604.9|35554.9|29
1646736400000|2022-03-08 10:46:40|35605.5|35555.5|35602.6|35582.6|35605.7|35583.5|35594.1|35555|31
1646736410000|2022-03-08 10:46:50|35601.2|35581.2|35589.9|35569.9|35605.6|35581.2|35588|35553.2|36
1646736420000|2022-03-08 10:47:00|35590.2|35570.2|35583.3|35563.3|35593.2|35573.2|35582.4|35562.4|32
1646736430000|2022-03-08 10:47:10|35583.7|35563.7|35582.3|35562.3|35584.5|35564.5|35581.6|35561.6|30
1646736440000|2022-03-08 10:47:20|35583.1|35563.1|35593.9|35573.9|35593.9|35573.9|35583.1|35563.1|35
1646736450000|2022-03-08 10:47:30|35594.7|35574.7|35600.1|35550.1|35629.1|35574.7|35581.3|35518|32
1646736460000|2022-03-08 10:47:40|35599.5|35549.5|35595.5|35545.5|35624.7|35549.5|35592.8|35511.7|31
1646736470000|2022-03-08 10:47:50|35594.7|35544.7|35586.3|35566.3|35598.3|35566.3|35582|35543.5|25
1646736480000|2022-03-08 10:48:00|35582.6|35562.6|35587.2|35567.2|35631.6|35567.2|35580.3|35518.9|27
1646736490000|2022-03-08 10:48:10|35587.1|35567.1|35593|35573|35593|35573|35585|35565|25
1646736500000|2022-03-08 10:48:20|35593.2|35573.2|35585.3|35565.3|35595|35575|35585.1|35565.1|22
1646736510000|2022-03-08 10:48:30|35585.5|35565.5|35589.3|35569.3|35589.3|35569.3|35581.4|35561.4|19
1646736520000|2022-03-08 10:48:40|35584.6|35564.6|35585.3|35565.3|35590.6|35570.6|35581.4|35561.4|28
1646736530000|2022-03-08 10:48:50|35584.8|35564.8|35585.5|35565.5|35593.4|35573.4|35582.9|35562.9|36
1646736540000|2022-03-08 10:49:00|35586.2|35566.2|35591|35571|35595|35575|35585|35565|32
1646736550000|2022-03-08 10:49:10|35589.9|35569.9|35587.5|35567.5|35590|35570|35587.3|35567.3|19
1646736560000|2022-03-08 10:49:20|35587.6|35567.6|35589.3|35569.3|35595.4|35575.4|35587|35567|27
1646736570000|2022-03-08 10:49:30|35589.1|35569.1|35584.2|35564.2|35593.6|35573.6|35582.2|35562.2|28
1646736580000|2022-03-08 10:49:40|35585.3|35565.3|35599|35549|35629.5|35570.5|35581.7|35515.4|36
1646736590000|2022-03-08 10:49:50|35628.9|35517.7|35594.6|35544.6|35628.9|35546.1|35593.4|35510.9|34
1646736600000|2022-03-08 10:50:00|35624.8|35514|35595.7|35545.7|35627.1|35545.7|35593.6|35512.5|23
1646736610000|2022-03-08 10:50:10|35595.2|35545.2|35592.4|35542.4|35595.7|35545.7|35591|35541|20
1646736620000|2022-03-08 10:50:20|35593|35543|35593.2|35543.2|35595.4|35545.4|35589.7|35539.7|27
1646736630000|2022-03-08 10:50:30|35595.1|35545.1|35592.8|35542.8|35595.5|35545.5|35591.5|35541.5|24
1646736640000|2022-03-08 10:50:40|35591.3|35541.3|35598.9|35478.9|35606.6|35550|35570|35478.6|36
1646736650000|2022-03-08 10:50:50|35596.9|35476.9|35596.5|35476.5|35599.7|35479.7|35595.6|35475.6|31
1646736660000|2022-03-08 10:51:00|35596|35476|35599.7|35479.7|35634.3|35563|35571.9|35476|37
1646736670000|2022-03-08 10:51:10|35598.8|35478.8|35547.9|35497.9|35598.9|35500.2|35542.1|35465.1|37
1646736680000|2022-03-08 10:51:20|35531.9|35511.9|35531|35511|35535.4|35515.4|35528.1|35508.1|33
1646736690000|2022-03-08 10:51:30|35529.6|35509.6|35529.7|35509.7|35533.4|35513.4|35527.7|35507.7|33
1646736700000|2022-03-08 10:51:40|35528.9|35508.9|35537.7|35487.7|35568.1|35509.8|35525.3|35456.5|35
1646736710000|2022-03-08 10:51:50|35569.2|35456.4|35535.3|35485.3|35569.2|35486.7|35531.6|35456.4|28
1646736720000|2022-03-08 10:52:00|35534.9|35484.9|35537.6|35517.6|35540.1|35520.1|35533.6|35483.6|30
1646736730000|2022-03-08 10:52:10|35539.1|35519.1|35538.3|35518.3|35540.5|35520.5|35537.4|35517.4|32
1646736740000|2022-03-08 10:52:20|35539.1|35519.1|35538.4|35518.4|35542.3|35522.3|35534.8|35514.8|25
1646736750000|2022-03-08 10:52:30|35538.5|35518.5|35538.6|35518.6|35543|35523|35533.4|35513.4|28
1646736760000|2022-03-08 10:52:40|35538.8|35518.8|35538.2|35518.2|35539.8|35519.8|35531.6|35511.6|33
1646736770000|2022-03-08 10:52:50|35538.4|35518.4|35524.2|35504.2|35538.8|35518.8|35521|35501|35
1646736780000|2022-03-08 10:53:00|35524.1|35504.1|35519|35499|35570|35504.3|35516.1|35450.9|34
1646736790000|2022-03-08 10:53:10|35518.1|35498.1|35523.6|35473.6|35524.1|35498.1|35507.4|35470.6|39
1646736800000|2022-03-08 10:53:20|35522.1|35472.1|35521.5|35471.5|35558.1|35487.5|35500.1|35435.5|37
1646736810000|2022-03-08 10:53:30|35522.5|35472.5|35497.5|35477.5|35550.5|35487.2|35493|35436|35
1646736820000|2022-03-08 10:53:40|35498.1|35478.1|35500.4|35480.4|35523.4|35488.8|35498.1|35470|34
1646736830000|2022-03-08 10:53:50|35499.6|35479.6|35497|35477|35504.7|35484.7|35497|35477|33
1646736840000|2022-03-08 10:54:00|35493.9|35473.9|35499|35479|35504.7|35484.7|35493.9|35473.9|34
1646736850000|2022-03-08 10:54:10|35498.3|35478.3|35496.7|35476.7|35498.7|35478.7|35489|35469|35
1646736860000|2022-03-08 10:54:20|35495.5|35475.5|35498.2|35478.2|35503.1|35483.1|35494.8|35474.8|33
1646736870000|2022-03-08 10:54:30|35499|35479|35503.1|35483.1|35505.2|35485.2|35496.5|35476.5|26
1646736880000|2022-03-08 10:54:40|35504.4|35484.4|35495|35475|35505.4|35485.4|35492.8|35472.8|34
1646736890000|2022-03-08 10:54:50|35495.1|35475.1|35498.8|35478.8|35498.9|35478.9|35494.3|35474.3|27
1646736900000|2022-03-08 10:55:00|35497.6|35477.6|35500.7|35480.7|35504.6|35484.6|35495.8|35475.8|27
1646736910000|2022-03-08 10:55:10|35503.3|35483.3|35506.1|35486.1|35508.4|35488.4|35496.8|35476.8|31
1646736920000|2022-03-08 10:55:20|35505.1|35485.1|35507.4|35487.4|35507.7|35487.7|35504.6|35484.6|23
1646736930000|2022-03-08 10:55:30|35509.1|35489.1|35502.7|35482.7|35509.4|35489.4|35498.5|35478.5|34
1646736940000|2022-03-08 10:55:40|35503.1|35483.1|35496.5|35476.5|35506.5|35486.5|35496.5|35476.5|22
1646736950000|2022-03-08 10:55:50|35499.6|35479.6|35497.3|35477.3|35500.8|35480.8|35487.1|35467.1|28
1646736960000|2022-03-08 10:56:00|35496.9|35476.9|35501.2|35481.2|35502.4|35482.4|35495.6|35475.6|28
1646736970000|2022-03-08 10:56:10|35502|35482|35498.5|35478.5|35502|35482|35496|35476|21
1646736980000|2022-03-08 10:56:20|35498.6|35478.6|35497.1|35477.1|35500.7|35480.7|35496.9|35476.9|21
1646736990000|2022-03-08 10:56:30|35492.8|35472.8|35484|35464|35492.8|35472.8|35478.4|35458.4|36
1646737000000|2022-03-08 10:56:40|35482.6|35462.6|35474.7|35424.7|35484.8|35464.8|35467.1|35424.7|34
1646737010000|2022-03-08 10:56:50|35475|35425|35465.4|35445.4|35476.8|35446|35457.8|35425|39
1646737020000|2022-03-08 10:57:00|35465.5|35445.5|35443.8|35423.8|35499.6|35445.5|35439.8|35386.7|38
1646737030000|2022-03-08 10:57:10|35444.3|35424.3|35428.9|35408.9|35514.1|35434.6|35428.9|35370.1|36
1646737040000|2022-03-08 10:57:20|35432.7|35412.7|35432.7|35412.7|35435.7|35415.7|35428|35408|35
1646737050000|2022-03-08 10:57:30|35448.9|35398.9|35434.2|35414.2|35489.1|35417.2|35428.6|35368.2|40
1646737060000|2022-03-08 10:57:40|35433.8|35413.8|35442.2|35422.2|35490.3|35424.6|35433.2|35378.7|39
1646737070000|2022-03-08 10:57:50|35439.2|35419.2|35436.3|35416.3|35490|35428.9|35429.8|35379.1|35
1646737080000|2022-03-08 10:58:00|35436.5|35416.5|35438.6|35418.6|35442.7|35422.7|35436.5|35416.5|34
1646737090000|2022-03-08 10:58:10|35440.2|35420.2|35444.1|35424.1|35458.6|35427.1|35436.9|35408.6|34
1646737100000|2022-03-08 10:58:20|35442.8|35422.8|35442.2|35422.2|35495.3|35426.6|35439.5|35376.6|30
1646737110000|2022-03-08 10:58:30|35442|35422|35401.3|35381.3|35442|35422|35397.7|35373.8|38
1646737120000|2022-03-08 10:58:40|35401.6|35381.6|35402.3|35382.3|35423.5|35384|35399.4|35373.5|31
1646737130000|2022-03-08 10:58:50|35402.7|35382.7|35396.9|35376.9|35448.5|35382.7|35391|35327.8|39
1646737140000|2022-03-08 10:59:00|35390.5|35370.5|35401.5|35381.5|35403.4|35383.4|35390.5|35370.5|37
1646737150000|2022-03-08 10:59:10|35401.3|35381.3|35406|35386|35406.4|35386.4|35401.1|35381.1|36
1646737160000|2022-03-08 10:59:20|35404.8|35384.8|35398.9|35378.9|35404.8|35384.8|35396.8|35376.8|31
1646737170000|2022-03-08 10:59:30|35399.6|35379.6|35381.8|35361.8|35406.1|35386.1|35378.6|35358.6|39
1646737180000|2022-03-08 10:59:40|35382.4|35362.4|35377.8|35357.8|35383.5|35363.5|35375.7|35355.7|34
1646737190000|2022-03-08 10:59:50|35378.7|35358.7|35351.9|35331.9|35404.9|35358.7|35348.6|35228.6|30
1646737200000|2022-03-08 11:00:00|35354.2|35334.2|35352.3|35332.3|35354.2|35334.2|35351.1|35331.1|37
1646737210000|2022-03-08 11:00:10|35352.2|35332.2|35392.2|35272.2|35394|35334|35339.5|35267.9|29
1646737220000|2022-03-08 11:00:20|35392.4|35272.4|35364.1|35314.1|35397.6|35318|35361.5|35267.4|32
1646737230000|2022-03-08 11:00:30|35366.7|35316.7|35352.6|35332.6|35398.7|35335.2|35350.8|35281.8|31
1646737240000|2022-03-08 11:00:40|35353.2|35333.2|35343.9|35323.9|35390.3|35334|35341.6|35275.2|31
1646737250000|2022-03-08 11:00:50|35345.4|35325.4|35337.5|35317.5|35362.1|35330|35331.3|35302.7|33
1646737260000|2022-03-08 11:01:00|35337.1|35317.1|35348.8|35328.8|35399|35329.6|35326.3|35280|35
1646737270000|2022-03-08 11:01:10|35346.7|35326.7|35351.6|35331.6|35354.3|35334.3|35342.7|35322.7|32
1646737280000|2022-03-08 11:01:20|35352.1|35332.1|35350.7|35330.7|35356.6|35336.6|35345.5|35325.5|27
1646737290000|2022-03-08 11:01:30|35346.4|35326.4|35338.8|35318.8|35383.8|35331.3|35315.8|35272.2|28
1646737300000|2022-03-08 11:01:40|35337.3|35317.3|35357.7|35337.7|35414.1|35339.2|35337.3|35270.4|35
1646737310000|2022-03-08 11:01:50|35358.1|35338.1|35357|35337|35360.6|35340.6|35356.9|35336.9|28
1646737320000|2022-03-08 11:02:00|35357.3|35337.3|35359.5|35339.5|35359.5|35339.5|35354.4|35334.4|32
1646737330000|2022-03-08 11:02:10|35359.9|35339.9|35361.6|35341.6|35361.6|35341.6|35358.4|35338.4|26
1646737340000|2022-03-08 11:02:20|35361.7|35341.7|35362.1|35342.1|35362.3|35342.3|35360.6|35340.6|16
1646737350000|2022-03-08 11:02:30|35360.7|35340.7|35360.5|35340.5|35373.2|35353.2|35355|35335|33
1646737360000|2022-03-08 11:02:40|35361.8|35341.8|35360.6|35340.6|35363.8|35343.8|35358.3|35338.3|27
1646737370000|2022-03-08 11:02:50|35359.9|35339.9|35351.1|35331.1|35362|35342|35347.5|35327.5|35
1646737380000|2022-03-08 11:03:00|35350.7|35330.7|35353.6|35333.6|35355.4|35335.4|35350.7|35330.7|26
1646737390000|2022-03-08 11:03:10|35353.8|35333.8|35356.7|35336.7|35358.7|35338.7|35351.9|35331.9|24
1646737400000|2022-03-08 11:03:20|35356.5|35336.5|35353.7|35333.7|35360.7|35340.7|35352.5|35332.5|33
1646737410000|2022-03-08 11:03:30|35353.4|35333.4|35356.3|35336.3|35364|35344|35353.4|35333.4|33
1646737420000|2022-03-08 11:03:40|35357.5|35337.5|35363.3|35343.3|35364.1|35344.1|35355.7|35335.7|22
1646737430000|2022-03-08 11:03:50|35358.7|35338.7|35357.7|35337.7|35363.5|35343.5|35357.5|35337.5|30
1646737440000|2022-03-08 11:04:00|35357.8|35337.8|35356.6|35336.6|35359.6|35339.6|35355.8|35335.8|32
1646737450000|2022-03-08 11:04:10|35356.9|35336.9|35355.5|35335.5|35356.9|35336.9|35355.3|35335.3|24
1646737460000|2022-03-08 11:04:20|35355.8|35335.8|35362.6|35342.6|35364.1|35344.1|35355.3|35335.3|25
1646737470000|2022-03-08 11:04:30|35362.5|35342.5|35404.1|35384.1|35418.9|35398.9|35362.3|35342.3|29
1646737480000|2022-03-08 11:04:40|35404.5|35384.5|35408.1|35388.1|35428.2|35393.1|35404.4|35373.1|33
1646737490000|2022-03-08 11:04:50|35407.5|35387.5|35409.6|35389.6|35473.6|35393.4|35407|35345.2|40
1646737500000|2022-03-08 11:05:00|35407.5|35387.5|35468.3|35348.3|35470.4|35395.5|35407.5|35346.4|33
1646737510000|2022-03-08 11:05:10|35469.2|35349.2|35404.9|35384.9|35470.3|35387|35404.9|35346.6|25
1646737520000|2022-03-08 11:05:20|35454.9|35334.9|35399.1|35379.1|35454.9|35385.4|35398.8|35334.9|36
1646737530000|2022-03-08 11:05:30|35399|35379|35402.9|35382.9|35403.4|35383.4|35397.8|35377.8|29
1646737540000|2022-03-08 11:05:40|35403.4|35383.4|35398.4|35378.4|35403.8|35383.8|35397.4|35377.4|33
1646737550000|2022-03-08 11:05:50|35397.6|35377.6|35402.6|35382.6|35402.6|35382.6|35395.5|35375.5|31
1646737560000|2022-03-08 11:06:00|35404.4|35384.4|35405|35385|35410.1|35390.1|35402.9|35382.9|34
1646737570000|2022-03-08 11:06:10|35406|35386|35407.4|35387.4|35408.9|35388.9|35405.9|35385.9|27
1646737580000|2022-03-08 11:06:20|35407.5|35387.5|35431|35411|35432.9|35412.9|35407.5|35387.5|28
1646737590000|2022-03-08 11:06:30|35431.1|35411.1|35432|35412|35435.1|35415.1|35430.3|35410.3|29
1646737600000|2022-03-08 11:06:40|35432.3|35412.3|35430.8|35410.8|35432.8|35412.8|35428.4|35408.4|28
1646737610000|2022-03-08 11:06:50|35431|35411|35430.3|35410.3|35431.6|35411.6|35429.8|35409.8|20
1646737620000|2022-03-08 11:07:00|35430.1|35410.1|35430.2|35410.2|35430.9|35410.9|35429|35409|27
1646737630000|2022-03-08 11:07:10|35430.5|35410.5|35429.5|35409.5|35430.5|35410.5|35428.5|35408.5|23
1646737640000|2022-03-08 11:07:20|35429.7|35409.7|35427.4|35407.4|35430.2|35410.2|35427.4|35407.4|20
1646737650000|2022-03-08 11:07:30|35428.2|35408.2|35429.9|35409.9|35430.9|35410.9|35426.5|35406.5|32
1646737660000|2022-03-08 11:07:40|35430.9|35410.9|35432.5|35412.5|35433.5|35413.5|35428.2|35408.2|27
1646737670000|2022-03-08 11:07:50|35432.6|35412.6|35430.9|35410.9|35432.6|35412.6|35430|35410|25
1646737680000|2022-03-08 11:08:00|35431.4|35411.4|35428|35408|35431.6|35411.6|35427.3|35407.3|29
1646737690000|2022-03-08 11:08:10|35428.2|35408.2|35427|35407|35428.5|35408.5|35425.3|35405.3|23
1646737700000|2022-03-08 11:08:20|35426.8|35406.8|35426.7|35406.7|35427.2|35407.2|35426.1|35406.1|19
1646737710000|2022-03-08 11:08:30|35426.4|35406.4|35427|35407|35427.5|35407.5|35426|35406|21
1646737720000|2022-03-08 11:08:40|35426.5|35406.5|35427.7|35407.7|35428.7|35408.7|35425.3|35405.3|23
1646737730000|2022-03-08 11:08:50|35426.7|35406.7|35426.7|35406.7|35430.1|35410.1|35425.4|35405.4|23
1646737740000|2022-03-08 11:09:00|35425.5|35405.5|35429.4|35409.4|35430.7|35410.7|35425.5|35405.5|20
1646737750000|2022-03-08 11:09:10|35429.6|35409.6|35427.5|35407.5|35431.3|35411.3|35426.7|35406.7|26
1646737760000|2022-03-08 11:09:20|35427.9|35407.9|35429.4|35409.4|35429.4|35409.4|35427.4|35407.4|18
1646737770000|2022-03-08 11:09:30|35429.1|35409.1|35431.9|35411.9|35432.2|35412.2|35429.1|35409.1|21
1646737780000|2022-03-08 11:09:40|35432.8|35412.8|35427.8|35407.8|35433|35413|35426.2|35406.2|30
1646737790000|2022-03-08 11:09:50|35427.7|35407.7|35421.4|35401.4|35428.6|35408.6|35421.4|35401.4|31
1646737800000|2022-03-08 11:10:00|35421|35401|35414.2|35394.2|35421.4|35401.4|35413.5|35393.5|34
1646737810000|2022-03-08 11:10:10|35414.9|35394.9|35417.1|35397.1|35418.5|35398.5|35414.7|35394.7|27
1646737820000|2022-03-08 11:10:20|35416.5|35396.5|35417.3|35397.3|35417.4|35397.4|35416.5|35396.5|17
1646737830000|2022-03-08 11:10:30|35417.2|35397.2|35409.7|35389.7|35417.5|35397.5|35409.7|35389.7|24
1646737840000|2022-03-08 11:10:40|35408.7|35388.7|35412.4|35392.4|35412.6|35392.6|35406.4|35386.4|26
1646737850000|2022-03-08 11:10:50|35412.5|35392.5|35412.5|35392.5|35412.9|35392.9|35407.3|35387.3|27
1646737860000|2022-03-08 11:11:00|35412.6|35392.6|35417.3|35397.3|35417.3|35397.3|35410.7|35390.7|21
1646737870000|2022-03-08 11:11:10|35417.2|35397.2|35417.8|35397.8|35417.8|35397.8|35416.7|35396.7|22
1646737880000|2022-03-08 11:11:20|35416.8|35396.8|35416.7|35396.7|35416.9|35396.9|35415.2|35395.2|23
1646737890000|2022-03-08 11:11:30|35416.9|35396.9|35422|35402|35422.8|35402.8|35416.9|35396.9|31
1646737900000|2022-03-08 11:11:40|35422.2|35402.2|35422.9|35402.9|35423.7|35403.7|35422.1|35402.1|23
1646737910000|2022-03-08 11:11:50|35423.6|35403.6|35422.9|35402.9|35423.6|35403.6|35422.6|35402.6|17
1646737920000|2022-03-08 11:12:00|35423.5|35403.5|35425.2|35405.2|35425.4|35405.4|35422.7|35402.7|20
1646737930000|2022-03-08 11:12:10|35424.6|35404.6|35426.6|35406.6|35426.6|35406.6|35424.6|35404.6|20
1646737940000|2022-03-08 11:12:20|35426.8|35406.8|35424.3|35404.3|35427.2|35407.2|35421.6|35401.6|27
1646737950000|2022-03-08 11:12:30|35424.7|35404.7|35428.8|35408.8|35429.9|35409.9|35424.6|35404.6|22
1646737960000|2022-03-08 11:12:40|35429.6|35409.6|35429.1|35409.1|35429.6|35409.6|35427.4|35407.4|22
1646737970000|2022-03-08 11:12:50|35429|35409|35425.5|35405.5|35429|35409|35424.7|35404.7|24
1646737980000|2022-03-08 11:13:00|35425.8|35405.8|35416.5|35396.5|35425.8|35405.8|35415.7|35395.7|19
1646737990000|2022-03-08 11:13:10|35418.1|35398.1|35417.3|35397.3|35421|35401|35416.3|35396.3|26
1646738000000|2022-03-08 11:13:20|35416.1|35396.1|35421.1|35401.1|35421.1|35401.1|35416.1|35396.1|24
1646738010000|2022-03-08 11:13:30|35421.3|35401.3|35424.4|35404.4|35425.9|35405.9|35420.9|35400.9|28
1646738020000|2022-03-08 11:13:40|35425.1|35405.1|35423.8|35403.8|35427.3|35407.3|35422.2|35402.2|27
1646738030000|2022-03-08 11:13:50|35423.7|35403.7|35426.3|35406.3|35428.6|35408.6|35422.5|35402.5|28
1646738040000|2022-03-08 11:14:00|35423.6|35403.6|35419.5|35399.5|35427.8|35407.8|35419.1|35399.1|29
1646738050000|2022-03-08 11:14:10|35419.6|35399.6|35416.9|35396.9|35419.6|35399.6|35416.7|35396.7|27
1646738060000|2022-03-08 11:14:20|35417.2|35397.2|35414.9|35394.9|35417.5|35397.5|35412.1|35392.1|35
1646738070000|2022-03-08 11:14:30|35415.2|35395.2|35416.1|35396.1|35417.4|35397.4|35414.2|35394.2|19
1646738080000|2022-03-08 11:14:40|35416.7|35396.7|35419.3|35399.3|35420.4|35400.4|35416.6|35396.6|25
1646738090000|2022-03-08 11:14:50|35419.4|35399.4|35419.3|35399.3|35421.2|35401.2|35419|35399|28
1646738100000|2022-03-08 11:15:00|35419.7|35399.7|35416.7|35396.7|35420.7|35400.7|35415.4|35395.4|26
1646738110000|2022-03-08 11:15:10|35417|35397|35418.7|35398.7|35423.4|35403.4|35415.7|35395.7|30
1646738120000|2022-03-08 11:15:20|35420.8|35400.8|35417.8|35397.8|35420.8|35400.8|35415.8|35395.8|38
1646738130000|2022-03-08 11:15:30|35417.7|35397.7|35419.2|35399.2|35420.5|35400.5|35414.3|35394.3|29
1646738140000|2022-03-08 11:15:40|35416.6|35396.6|35424.3|35404.3|35424.3|35404.3|35416.2|35396.2|29
1646738150000|2022-03-08 11:15:50|35422.3|35402.3|35422.6|35402.6|35424.1|35404.1|35422.2|35402.2|23
1646738160000|2022-03-08 11:16:00|35422.9|35402.9|35421.7|35401.7|35423.5|35403.5|35421.7|35401.7|27
1646738170000|2022-03-08 11:16:10|35421.4|35401.4|35424.3|35404.3|35424.3|35404.3|35418.4|35398.4|25
1646738180000|2022-03-08 11:16:20|35424|35404|35420.8|35400.8|35424.2|35404.2|35419.8|35399.8|30
1646738190000|2022-03-08 11:16:30|35421.5|35401.5|35405.7|35385.7|35422.6|35402.6|35399.2|35379.2|34
1646738200000|2022-03-08 11:16:40|35405.5|35385.5|35403.5|35383.5|35405.9|35385.9|35400|35380|31
1646738210000|2022-03-08 11:16:50|35403.8|35383.8|35403|35383|35404.2|35384.2|35402.6|35382.6|23
1646738220000|2022-03-08 11:17:00|35402.6|35382.6|35391.1|35371.1|35405.6|35385.6|35389.6|35369.6|31
1646738230000|2022-03-08 11:17:10|35383.3|35363.3|35372.4|35352.4|35388.3|35368.3|35372.4|35352.4|34
1646738240000|2022-03-08 11:17:20|35373.8|35353.8|35391.3|35371.3|35391.3|35371.3|35373.6|35353.6|30
1646738250000|2022-03-08 11:17:30|35390.7|35370.7|35388.6|35368.6|35390.7|35370.7|35385.6|35365.6|21
1646738260000|2022-03-08 11:17:40|35388.9|35368.9|35391.1|35371.1|35391.1|35371.1|35388.4|35368.4|22
1646738270000|2022-03-08 11:17:50|35390.3|35370.3|35392.8|35372.8|35392.8|35372.8|35389.5|35369.5|23
1646738280000|2022-03-08 11:18:00|35392.6|35372.6|35392|35372|35392.6|35372.6|35390.7|35370.7|26
1646738290000|2022-03-08 11:18:10|35392.7|35372.7|35389.7|35369.7|35392.7|35372.7|35387.7|35367.7|26
1646738300000|2022-03-08 11:18:20|35389.6|35369.6|35391.6|35371.6|35392.6|35372.6|35388.8|35368.8|25
1646738310000|2022-03-08 11:18:30|35391.1|35371.1|35389.1|35369.1|35392.6|35372.6|35388.9|35368.9|29
1646738320000|2022-03-08 11:18:40|35389.3|35369.3|35383.6|35363.6|35389.8|35369.8|35383.6|35363.6|27
1646738330000|2022-03-08 11:18:50|35383.8|35363.8|35383.5|35363.5|35387.5|35367.5|35382.6|35362.6|29
1646738340000|2022-03-08 11:19:00|35384.3|35364.3|35382.1|35362.1|35385.9|35365.9|35379|35359|30
1646738350000|2022-03-08 11:19:10|35382.2|35362.2|35386.2|35366.2|35387.4|35367.4|35382.2|35362.2|35
1646738360000|2022-03-08 11:19:20|35385.9|35365.9|35386.5|35366.5|35387|35367|35384.8|35364.8|21
1646738370000|2022-03-08 11:19:30|35386.4|35366.4|35381.8|35361.8|35386.4|35366.4|35381.8|35361.8|20
1646738380000|2022-03-08 11:19:40|35385.5|35365.5|35374.9|35354.9|35385.5|35365.5|35373.5|35353.5|35
1646738390000|2022-03-08 11:19:50|35375|35355|35376.8|35356.8|35378.1|35358.1|35369.6|35349.6|33
1646738400000|2022-03-08 11:20:00|35377.3|35357.3|35377.4|35357.4|35380.9|35360.9|35376.9|35356.9|31
1646738410000|2022-03-08 11:20:10|35376.2|35356.2|35373.8|35353.8|35376.9|35356.9|35373.8|35353.8|23
1646738420000|2022-03-08 11:20:20|35373.9|35353.9|35365.9|35345.9|35376.4|35356.4|35364.9|35344.9|35
1646738430000|2022-03-08 11:20:30|35365.8|35345.8|35364.5|35344.5|35366.6|35346.6|35362.3|35342.3|30
1646738440000|2022-03-08 11:20:40|35364.4|35344.4|35386.2|35366.2|35386.3|35366.3|35364.4|35344.4|32
1646738450000|2022-03-08 11:20:50|35386|35366|35388.5|35368.5|35388.5|35368.5|35386|35366|24
1646738460000|2022-03-08 11:21:00|35388.4|35368.4|35390|35370|35392.4|35372.4|35388.4|35368.4|27
1646738470000|2022-03-08 11:21:10|35389.9|35369.9|35390|35370|35390.5|35370.5|35389.1|35369.1|17
1646738480000|2022-03-08 11:21:20|35389.8|35369.8|35486.7|35366.7|35497.4|35405.1|35389.5|35360.8|33
1646738490000|2022-03-08 11:21:30|35487.6|35367.6|35507.8|35387.8|35508.7|35388.7|35485.5|35365.5|34
1646738500000|2022-03-08 11:21:40|35497.8|35377.8|35497.3|35377.3|35506.5|35386.5|35482.1|35362.1|36
1646738510000|2022-03-08 11:21:50|35491.8|35371.8|35502.4|35382.4|35502.6|35382.6|35491.3|35371.3|30
1646738520000|2022-03-08 11:22:00|35502.2|35382.2|35507.2|35387.2|35507.2|35387.2|35501.3|35381.3|31
1646738530000|2022-03-08 11:22:10|35505.9|35385.9|35467.7|35354.9|35505.9|35406.8|35419.5|35354.9|34
1646738540000|2022-03-08 11:22:20|35436|35386|35423.3|35403.3|35466.5|35403.3|35418.9|35354.3|26
1646738550000|2022-03-08 11:22:30|35422.9|35402.9|35428.4|35408.4|35428.4|35408.4|35422.9|35402.9|30
1646738560000|2022-03-08 11:22:40|35430.4|35410.4|35435.2|35415.2|35437.8|35417.8|35430.4|35410.4|30
1646738570000|2022-03-08 11:22:50|35434.5|35414.5|35434.6|35414.6|35436.8|35416.8|35430.1|35410.1|33
1646738580000|2022-03-08 11:23:00|35436.9|35416.9|35436.8|35416.8|35437.3|35417.3|35433.5|35413.5|18
1646738590000|2022-03-08 11:23:10|35433.3|35413.3|35432.2|35412.2|35438|35418|35430.5|35410.5|36
1646738600000|2022-03-08 11:23:20|35435|35415|35432.5|35412.5|35449|35418.3|35429.3|35398.5|35
1646738610000|2022-03-08 11:23:30|35433.8|35413.8|35436.3|35416.3|35439.9|35419.9|35430.2|35410.2|37
1646738620000|2022-03-08 11:23:40|35434.5|35414.5|35441.3|35421.3|35452.8|35421.3|35430.6|35402.8|37
1646738630000|2022-03-08 11:23:50|35436.4|35416.4|35434.2|35414.2|35441.9|35421.9|35434.2|35414.2|28
1646738640000|2022-03-08 11:24:00|35435.4|35415.4|35461.3|35441.3|35507.3|35449.2|35435.3|35376.7|35
1646738650000|2022-03-08 11:24:10|35461.4|35441.4|35465.6|35445.6|35471.1|35451.1|35460.5|35440.5|27
1646738660000|2022-03-08 11:24:20|35465.1|35445.1|35465.5|35445.5|35467.6|35447.6|35463.9|35443.9|18
1646738670000|2022-03-08 11:24:30|35464|35444|35475.9|35425.9|35513.9|35444.4|35461.9|35392.7|22
1646738680000|2022-03-08 11:24:40|35475.2|35425.2|35477.1|35427.1|35513|35432|35475.2|35387|29
1646738690000|2022-03-08 11:24:50|35481.2|35431.2|35472.8|35422.8|35508.1|35431.2|35470.6|35391.6|35
1646738700000|2022-03-08 11:25:00|35472.5|35422.5|35474.5|35424.5|35506.9|35439.9|35452|35394.3|37
1646738710000|2022-03-08 11:25:10|35507.1|35389.7|35470.9|35420.9|35507.9|35428.4|35469.6|35389.7|36
1646738720000|2022-03-08 11:25:20|35505.3|35392.4|35454.1|35434.1|35505.4|35434.1|35454.1|35389.1|35
1646738730000|2022-03-08 11:25:30|35453.3|35433.3|35470.8|35420.8|35473.5|35436.5|35447.1|35419.2|32
1646738740000|2022-03-08 11:25:40|35470.5|35420.5|35458.5|35438.5|35479.2|35442.9|35458.5|35420.1|32
1646738750000|2022-03-08 11:25:50|35459.2|35439.2|35459.2|35439.2|35475.7|35444|35458.6|35425.7|35
1646738760000|2022-03-08 11:26:00|35460.2|35440.2|35472|35452|35472|35452|35457.9|35437.9|37
1646738770000|2022-03-08 11:26:10|35500.2|35450.2|35536.5|35416.9|35542.9|35457.1|35500.2|35415.2|34
1646738780000|2022-03-08 11:26:20|35536|35416|35537.5|35417.5|35538.6|35420.3|35532.7|35414.9|24
1646738790000|2022-03-08 11:26:30|35537.2|35417.2|35513.6|35463.6|35537.5|35479.8|35497.7|35417.2|28
1646738800000|2022-03-08 11:26:40|35513.8|35463.8|35501.9|35481.9|35513.8|35492.8|35501.5|35463.8|27
1646738810000|2022-03-08 11:26:50|35502.7|35482.7|35506|35486|35506|35486|35502|35482|27
1646738820000|2022-03-08 11:27:00|35505.9|35485.9|35499.5|35479.5|35505.9|35485.9|35498.5|35478.5|30
1646738830000|2022-03-08 11:27:10|35499.1|35479.1|35497.2|35477.2|35544.1|35479.1|35496.8|35432.7|35
1646738840000|2022-03-08 11:27:20|35496.3|35476.3|35501.3|35481.3|35502.2|35482.2|35495.2|35475.2|21
1646738850000|2022-03-08 11:27:30|35501.6|35481.6|35509.4|35489.4|35509.4|35489.4|35498.8|35478.8|31
1646738860000|2022-03-08 11:27:40|35509|35489|35505.7|35485.7|35509|35489|35501.3|35481.3|24
1646738870000|2022-03-08 11:27:50|35505.6|35485.6|35509|35489|35509.1|35489.1|35505.5|35485.5|26
1646738880000|2022-03-08 11:28:00|35508.9|35488.9|35507.2|35487.2|35511.9|35491.9|35504.5|35484.5|26
1646738890000|2022-03-08 11:28:10|35507.3|35487.3|35517.4|35467.4|35552.3|35488.2|35506.9|35441.6|20
1646738900000|2022-03-08 11:28:20|35519.2|35469.2|35521.9|35471.9|35551|35472|35510.2|35428.1|29
1646738910000|2022-03-08 11:28:30|35551.5|35437.3|35521.4|35471.4|35556.6|35480.2|35500.2|35436|34
1646738920000|2022-03-08 11:28:40|35522.5|35472.5|35521.8|35471.8|35554.4|35472.5|35519.7|35437.2|29
1646738930000|2022-03-08 11:28:50|35521.9|35471.9|35521.6|35471.6|35552.9|35471.9|35520.8|35439.8|19
1646738940000|2022-03-08 11:29:00|35521.3|35471.3|35558.3|35441|35558.3|35483.2|35492.2|35441|28
1646738950000|2022-03-08 11:29:10|35560.4|35442.5|35529|35479|35560.9|35479.8|35521.3|35441.6|31
1646738960000|2022-03-08 11:29:20|35559|35448.7|35527.7|35477.7|35559|35479.4|35527.2|35448.7|18
1646738970000|2022-03-08 11:29:30|35527.5|35477.5|35527.1|35477.1|35527.7|35477.7|35521.5|35471.5|24
1646738980000|2022-03-08 11:29:40|35527.4|35477.4|35524.9|35474.9|35527.4|35477.4|35524.2|35474.2|25
1646738990000|2022-03-08 11:29:50|35525|35475|35504.5|35484.5|35525|35485.2|35501.8|35475|21
1646739000000|2022-03-08 11:30:00|35510.5|35490.5|35511.9|35491.9|35513.3|35493.3|35510.1|35490.1|26
1646739010000|2022-03-08 11:30:10|35512|35492|35567.5|35449.4|35567.6|35492|35509.7|35436.9|28
1646739020000|2022-03-08 11:30:20|35532.4|35482.4|35529.9|35479.9|35567.7|35482.4|35527|35444.9|33
1646739030000|2022-03-08 11:30:30|35528.8|35478.8|35527.1|35477.1|35559.1|35479|35526|35446|34
1646739040000|2022-03-08 11:30:40|35527.3|35477.3|35536.2|35486.2|35559.1|35487.1|35527.3|35447|24
1646739050000|2022-03-08 11:30:50|35536|35486|35532.7|35482.7|35565.6|35504.5|35518.8|35451.8|33
1646739060000|2022-03-08 11:31:00|35532.8|35482.8|35518.1|35498.1|35532.8|35498.7|35512.7|35482.2|32
1646739070000|2022-03-08 11:31:10|35517.1|35497.1|35568.1|35451|35569.8|35497.3|35517.1|35445.9|34
1646739080000|2022-03-08 11:31:20|35567|35449.1|35537.9|35487.9|35568.6|35487.9|35536.1|35447|34
1646739090000|2022-03-08 11:31:30|35538.3|35488.3|35569.4|35455.6|35570.8|35488.3|35537.6|35454.6|22
1646739100000|2022-03-08 11:31:40|35570.5|35454.5|35569.4|35455.4|35571.1|35490.1|35536.3|35453.8|23
1646739110000|2022-03-08 11:31:50|35569|35455|35538.7|35488.7|35569.5|35488.7|35535.7|35454.3|20
1646739120000|2022-03-08 11:32:00|35538|35488|35558.6|35447.1|35558.6|35504.5|35510.3|35447.1|20
1646739130000|2022-03-08 11:32:10|35527.6|35477.6|35524.1|35474.1|35560.3|35477.6|35524.1|35443|24
1646739140000|2022-03-08 11:32:20|35525|35475|35521.5|35471.5|35525.8|35475.8|35519.4|35469.4|24
1646739150000|2022-03-08 11:32:30|35520.9|35470.9|35493.8|35473.8|35520.9|35482.5|35493.8|35467|27
1646739160000|2022-03-08 11:32:40|35498.9|35478.9|35500.6|35480.6|35502.4|35482.4|35498.6|35478.6|33
1646739170000|2022-03-08 11:32:50|35500.7|35480.7|35502.3|35482.3|35503.5|35483.5|35500|35480|24
1646739180000|2022-03-08 11:33:00|35502|35482|35501.9|35481.9|35503|35483|35500.1|35480.1|25
1646739190000|2022-03-08 11:33:10|35502|35482|35503.2|35483.2|35507.6|35487.6|35500.1|35480.1|33
1646739200000|2022-03-08 11:33:20|35503.7|35483.7|35490.4|35470.4|35505.3|35485.3|35489.9|35469.9|32
1646739210000|2022-03-08 11:33:30|35490.7|35470.7|35503|35483|35505.9|35485.9|35484.6|35464.6|35
1646739220000|2022-03-08 11:33:40|35499.6|35479.6|35501.6|35481.6|35507.9|35487.9|35498.3|35478.3|33
1646739230000|2022-03-08 11:33:50|35501.4|35481.4|35498.7|35478.7|35502.1|35482.1|35497.6|35477.6|32
1646739240000|2022-03-08 11:34:00|35497.9|35477.9|35500.5|35480.5|35501.3|35481.3|35497.9|35477.9|24
1646739250000|2022-03-08 11:34:10|35500.4|35480.4|35493.7|35473.7|35500.4|35480.4|35493.3|35473.3|29
1646739260000|2022-03-08 11:34:20|35496.1|35476.1|35497.9|35477.9|35498.5|35478.5|35493.6|35473.6|26
1646739270000|2022-03-08 11:34:30|35497.6|35477.6|35498.3|35478.3|35501.5|35481.5|35497.5|35477.5|26
1646739280000|2022-03-08 11:34:40|35498.1|35478.1|35496|35476|35498.2|35478.2|35495.8|35475.8|23
1646739290000|2022-03-08 11:34:50|35496.2|35476.2|35493.5|35473.5|35497.5|35477.5|35493.5|35473.5|37
1646739300000|2022-03-08 11:35:00|35495.3|35475.3|35496.8|35476.8|35497.2|35477.2|35477|35457|29
1646739310000|2022-03-08 11:35:10|35498.9|35478.9|35493.7|35473.7|35498.9|35478.9|35492.8|35472.8|26
1646739320000|2022-03-08 11:35:20|35494|35474|35496.1|35476.1|35496.1|35476.1|35492.5|35472.5|24
1646739330000|2022-03-08 11:35:30|35494.7|35474.7|35494.5|35474.5|35495.8|35475.8|35493.9|35473.9|25
1646739340000|2022-03-08 11:35:40|35494.1|35474.1|35504.2|35484.2|35504.2|35484.2|35491.5|35471.5|29
1646739350000|2022-03-08 11:35:50|35504|35484|35498.7|35478.7|35505.6|35485.6|35496.9|35476.9|24
1646739360000|2022-03-08 11:36:00|35498.3|35478.3|35498.6|35478.6|35499.7|35479.7|35498|35478|18
1646739370000|2022-03-08 11:36:10|35498.9|35478.9|35496.6|35476.6|35499.6|35479.6|35496.2|35476.2|20
1646739380000|2022-03-08 11:36:20|35496.7|35476.7|35495.9|35475.9|35497.8|35477.8|35495.8|35475.8|15
1646739390000|2022-03-08 11:36:30|35495.5|35475.5|35497.7|35477.7|35497.7|35477.7|35494.7|35474.7|15
1646739400000|2022-03-08 11:36:40|35497.6|35477.6|35497.6|35477.6|35499.3|35479.3|35495.8|35475.8|21
1646739410000|2022-03-08 11:36:50|35497.5|35477.5|35497.8|35477.8|35498.3|35478.3|35494.8|35474.8|25
1646739420000|2022-03-08 11:37:00|35498|35478|35501.2|35481.2|35501.2|35481.2|35498|35478|22
1646739430000|2022-03-08 11:37:10|35502.2|35482.2|35502.5|35482.5|35503.5|35483.5|35500.6|35480.6|26
1646739440000|2022-03-08 11:37:20|35502.4|35482.4|35500.6|35480.6|35502.6|35482.6|35500.6|35480.6|24
1646739450000|2022-03-08 11:37:30|35500.4|35480.4|35504.3|35484.3|35505.8|35485.8|35500.4|35480.4|27
1646739460000|2022-03-08 11:37:40|35504.1|35484.1|35498.8|35478.8|35504.1|35484.1|35498.1|35478.1|25
1646739470000|2022-03-08 11:37:50|35499.2|35479.2|35504.6|35484.6|35504.6|35484.6|35499.2|35479.2|19
1646739480000|2022-03-08 11:38:00|35504.3|35484.3|35498|35478|35504.3|35484.3|35498|35478|25
1646739490000|2022-03-08 11:38:10|35497.9|35477.9|35498.8|35478.8|35499.3|35479.3|35497.6|35477.6|15
1646739500000|2022-03-08 11:38:20|35499.4|35479.4|35498.3|35478.3|35502.9|35482.9|35498.2|35478.2|29
1646739510000|2022-03-08 11:38:30|35496.5|35476.5|35498.5|35478.5|35498.9|35478.9|35496.5|35476.5|15
1646739520000|2022-03-08 11:38:40|35498.2|35478.2|35502.8|35482.8|35502.8|35482.8|35497.3|35477.3|14
1646739530000|2022-03-08 11:38:50|35502.5|35482.5|35498.9|35478.9|35502.9|35482.9|35497.4|35477.4|29
1646739540000|2022-03-08 11:39:00|35498.2|35478.2|35490.5|35470.5|35498.2|35478.2|35489.9|35469.9|31
1646739550000|2022-03-08 11:39:10|35490.2|35470.2|35489.7|35469.7|35490.7|35470.7|35489.4|35469.4|26
1646739560000|2022-03-08 11:39:20|35489.9|35469.9|35490.1|35470.1|35490.7|35470.7|35487.8|35467.8|10
1646739570000|2022-03-08 11:39:30|35485.8|35465.8|35484.8|35464.8|35485.8|35465.8|35484.3|35464.3|25
1646739580000|2022-03-08 11:39:40|35485.7|35465.7|35484.5|35464.5|35486.5|35466.5|35484.3|35464.3|21
1646739590000|2022-03-08 11:39:50|35484.4|35464.4|35485.1|35465.1|35488.6|35468.6|35484.4|35464.4|23
1646739600000|2022-03-08 11:40:00|35476.4|35456.4|35481.8|35461.8|35482.6|35462.6|35476.4|35456.4|36
1646739610000|2022-03-08 11:40:10|35482.8|35462.8|35479.2|35459.2|35484.6|35464.6|35478.9|35458.9|32
1646739620000|2022-03-08 11:40:20|35477|35457|35474.9|35454.9|35478.8|35458.8|35474.7|35454.7|32
1646739630000|2022-03-08 11:40:30|35474.8|35454.8|35474.6|35454.6|35477|35457|35473.5|35453.5|25
1646739640000|2022-03-08 11:40:40|35474.7|35454.7|35484.1|35464.1|35488.1|35468.1|35474.3|35454.3|25
1646739650000|2022-03-08 11:40:50|35484.3|35464.3|35484|35464|35484.5|35464.5|35483.1|35463.1|23
1646739660000|2022-03-08 11:41:00|35484.2|35464.2|35513.2|35493.2|35514.9|35494.9|35484.2|35464.2|35
1646739670000|2022-03-08 11:41:10|35512.7|35492.7|35524|35504|35525.4|35505.4|35512.7|35492.7|33
1646739680000|2022-03-08 11:41:20|35524.3|35504.3|35537.4|35517.4|35538.7|35518.7|35519.3|35499.3|34
1646739690000|2022-03-08 11:41:30|35536.5|35516.5|35518|35498|35536.5|35516.5|35512.5|35492.5|36
1646739700000|2022-03-08 11:41:40|35511.3|35491.3|35516.4|35496.4|35520.8|35500.8|35510.6|35490.6|21
1646739710000|2022-03-08 11:41:50|35515.8|35495.8|35498.7|35478.7|35518.1|35498.1|35491.7|35471.7|33
1646739720000|2022-03-08 11:42:00|35500.4|35480.4|35498.2|35478.2|35502.3|35482.3|35497.7|35477.7|30
1646739730000|2022-03-08 11:42:10|35498.5|35478.5|35502.9|35482.9|35504.4|35484.4|35498|35478|22
1646739740000|2022-03-08 11:42:20|35502|35482|35496.3|35476.3|35502|35482|35495.6|35475.6|31
1646739750000|2022-03-08 11:42:30|35496.2|35476.2|35502.4|35482.4|35504.3|35484.3|35496|35476|35
1646739760000|2022-03-08 11:42:40|35502.3|35482.3|35503.3|35483.3|35504.9|35484.9|35500.1|35480.1|30
1646739770000|2022-03-08 11:42:50|35502.9|35482.9|35502.8|35482.8|35504.1|35484.1|35502|35482|25
1646739780000|2022-03-08 11:43:00|35504.1|35484.1|35501.2|35481.2|35505.8|35485.8|35495.3|35475.3|35
1646739790000|2022-03-08 11:43:10|35500.4|35480.4|35497.3|35477.3|35504.7|35484.7|35495.6|35475.6|32
1646739800000|2022-03-08 11:43:20|35495.9|35475.9|35495.3|35475.3|35498.5|35478.5|35494.2|35474.2|27
1646739810000|2022-03-08 11:43:30|35495.6|35475.6|35494.3|35474.3|35497.6|35477.6|35486.7|35466.7|35
1646739820000|2022-03-08 11:43:40|35491.4|35471.4|35492.7|35472.7|35497.6|35477.6|35485.2|35465.2|31
1646739830000|2022-03-08 11:43:50|35494.1|35474.1|35492.5|35472.5|35496.9|35476.9|35491.4|35471.4|31
1646739840000|2022-03-08 11:44:00|35492.7|35472.7|35494.8|35474.8|35494.9|35474.9|35490.4|35470.4|30
1646739850000|2022-03-08 11:44:10|35493.6|35473.6|35492.8|35472.8|35494.8|35474.8|35490.4|35470.4|27
1646739860000|2022-03-08 11:44:20|35491.9|35471.9|35501.5|35481.5|35501.5|35481.5|35486.4|35466.4|23
1646739870000|2022-03-08 11:44:30|35497.6|35477.6|35494.4|35474.4|35499.9|35479.9|35493.7|35473.7|31
1646739880000|2022-03-08 11:44:40|35494.5|35474.5|35491.8|35471.8|35494.5|35474.5|35491.6|35471.6|25
1646739890000|2022-03-08 11:44:50|35492.1|35472.1|35497.6|35477.6|35497.6|35477.6|35492.1|35472.1|24
1646739900000|2022-03-08 11:45:00|35497.1|35477.1|35495.2|35475.2|35497.4|35477.4|35488.7|35468.7|24
1646739910000|2022-03-08 11:45:10|35495.1|35475.1|35492.4|35472.4|35495.1|35475.1|35490.8|35470.8|29
1646739920000|2022-03-08 11:45:20|35492.5|35472.5|35500.6|35480.6|35500.8|35480.8|35492.2|35472.2|28
1646739930000|2022-03-08 11:45:30|35500|35480|35495.7|35475.7|35501.3|35481.3|35492.9|35472.9|17
1646739940000|2022-03-08 11:45:40|35494.2|35474.2|35494.9|35474.9|35495.9|35475.9|35492.7|35472.7|24
1646739950000|2022-03-08 11:45:50|35494.8|35474.8|35492|35472|35495.1|35475.1|35489|35469|23
1646739960000|2022-03-08 11:46:00|35491.2|35471.2|35495.4|35475.4|35495.4|35475.4|35491|35471|17
1646739970000|2022-03-08 11:46:10|35495.1|35475.1|35498|35478|35498|35478|35494.5|35474.5|21
1646739980000|2022-03-08 11:46:20|35497.9|35477.9|35499.3|35479.3|35555|35487|35488.7|35433.7|25
1646739990000|2022-03-08 11:46:30|35498.6|35478.6|35497.1|35477.1|35501.1|35481.1|35494.2|35474.2|17
1646740000000|2022-03-08 11:46:40|35496.1|35476.1|35496.4|35476.4|35498.6|35478.6|35495.6|35475.6|21
1646740010000|2022-03-08 11:46:50|35497.6|35477.6|35500.2|35480.2|35502.9|35482.9|35497.4|35477.4|23
1646740020000|2022-03-08 11:47:00|35504.9|35484.9|35501.5|35481.5|35505.4|35485.4|35493.6|35473.6|19
1646740030000|2022-03-08 11:47:10|35499.8|35479.8|35519.3|35469.3|35554.2|35484.3|35497.9|35437.7|25
1646740040000|2022-03-08 11:47:20|35519.2|35469.2|35519.6|35469.6|35549.9|35470.1|35515.2|35438.2|20
1646740050000|2022-03-08 11:47:30|35520.1|35470.1|35497.8|35477.8|35521.8|35479.4|35497.8|35466.4|32
1646740060000|2022-03-08 11:47:40|35498.9|35478.9|35494.2|35474.2|35498.9|35478.9|35494.2|35474.2|21
1646740070000|2022-03-08 11:47:50|35494.7|35474.7|35494.1|35474.1|35495.6|35475.6|35491.9|35471.9|24
1646740080000|2022-03-08 11:48:00|35490|35470|35498.2|35478.2|35500.1|35480.1|35490|35470|25
1646740090000|2022-03-08 11:48:10|35497.9|35477.9|35498|35478|35500|35480|35496.4|35476.4|15
1646740100000|2022-03-08 11:48:20|35497.9|35477.9|35495.8|35475.8|35502.2|35482.2|35495.1|35475.1|25
1646740110000|2022-03-08 11:48:30|35495.6|35475.6|35494.8|35474.8|35496.4|35476.4|35491.6|35471.6|19
1646740120000|2022-03-08 11:48:40|35494.1|35474.1|35501.8|35481.8|35502.1|35482.1|35494.1|35474.1|16
1646740130000|2022-03-08 11:48:50|35501.1|35481.1|35504.2|35484.2|35504.5|35484.5|35492.3|35472.3|22
1646740140000|2022-03-08 11:49:00|35503.3|35483.3|35505.9|35485.9|35507.1|35487.1|35502|35482|19
1646740150000|2022-03-08 11:49:10|35506|35486|35507.8|35487.8|35507.8|35487.8|35505.9|35485.9|11
1646740160000|2022-03-08 11:49:20|35507.7|35487.7|35502.5|35482.5|35559.9|35489.9|35500.2|35442.5|19
1646740170000|2022-03-08 11:49:30|35503.6|35483.6|35499.7|35479.7|35552|35486.2|35498.7|35440.2|27
1646740180000|2022-03-08 11:49:40|35498.9|35478.9|35499|35479|35501.8|35481.8|35493|35473|20
1646740190000|2022-03-08 11:49:50|35498.4|35478.4|35498.3|35478.3|35500|35480|35493.3|35473.3|17
1646740200000|2022-03-08 11:50:00|35499.9|35479.9|35503.3|35483.3|35504.3|35484.3|35499.1|35479.1|13
1646740210000|2022-03-08 11:50:10|35502.3|35482.3|35495.8|35475.8|35502.3|35482.3|35492|35472|17
1646740220000|2022-03-08 11:50:20|35495.5|35475.5|35495.5|35475.5|35496.6|35476.6|35494.4|35474.4|18
1646740230000|2022-03-08 11:50:30|35496|35476|35495.8|35475.8|35496.2|35476.2|35494.2|35474.2|11
1646740240000|2022-03-08 11:50:40|35495.1|35475.1|35488.5|35468.5|35499.6|35479.6|35488.2|35468.2|23
1646740250000|2022-03-08 11:50:50|35491.3|35471.3|35489.5|35469.5|35493.3|35473.3|35487.9|35467.9|14
1646740260000|2022-03-08 11:51:00|35490.1|35470.1|35487.2|35467.2|35499.1|35479.1|35486|35466|17
1646740270000|2022-03-08 11:51:10|35487.4|35467.4|35489.2|35469.2|35491.6|35471.6|35487.2|35467.2|11
1646740280000|2022-03-08 11:51:20|35489|35469|35483|35463|35491.2|35471.2|35482.1|35462.1|19
1646740290000|2022-03-08 11:51:30|35479.5|35459.5|35486.8|35466.8|35486.8|35466.8|35475.4|35455.4|16
1646740300000|2022-03-08 11:51:40|35485.1|35465.1|35485|35465|35501.7|35465.8|35483.3|35447.1|19
1646740310000|2022-03-08 11:51:50|35482.3|35462.3|35480.7|35460.7|35485.4|35465.4|35476.8|35456.8|24
1646740320000|2022-03-08 11:52:00|35481.6|35461.6|35475.7|35455.7|35482.2|35462.2|35470.7|35450.7|35
1646740330000|2022-03-08 11:52:10|35475.9|35455.9|35474.4|35454.4|35477.1|35457.1|35471.6|35451.6|27
1646740340000|2022-03-08 11:52:20|35475.1|35455.1|35469.5|35449.5|35476.3|35456.3|35469.5|35449.5|26
1646740350000|2022-03-08 11:52:30|35470.2|35450.2|35475.3|35455.3|35526.1|35456.8|35470.2|35409.9|25
1646740360000|2022-03-08 11:52:40|35475.6|35455.6|35471.7|35451.7|35481.2|35461.2|35469.4|35449.4|31
1646740370000|2022-03-08 11:52:50|35475.3|35455.3|35476.9|35456.9|35496.8|35458.8|35471.3|35441.5|33
1646740380000|2022-03-08 11:53:00|35476|35456|35474.7|35454.7|35476.9|35456.9|35470.7|35450.7|21
1646740390000|2022-03-08 11:53:10|35474.2|35454.2|35475.3|35455.3|35475.9|35455.9|35474|35454|16
1646740400000|2022-03-08 11:53:20|35475.8|35455.8|35475.9|35455.9|35476.1|35456.1|35472.3|35452.3|19
1646740410000|2022-03-08 11:53:30|35475|35455|35472.9|35452.9|35480.8|35460.8|35472.9|35452.9|31
1646740420000|2022-03-08 11:53:40|35474.4|35454.4|35477.8|35457.8|35479.5|35459.5|35473.1|35453.1|15
1646740430000|2022-03-08 11:53:50|35471.9|35451.9|35473.1|35453.1|35476.2|35456.2|35466|35446|28
1646740440000|2022-03-08 11:54:00|35468.5|35448.5|35473.9|35453.9|35477.9|35457.9|35467.4|35447.4|30
1646740450000|2022-03-08 11:54:10|35472.7|35452.7|35474.3|35454.3|35474.3|35454.3|35470.1|35450.1|16
1646740460000|2022-03-08 11:54:20|35472.4|35452.4|35469.1|35449.1|35476.2|35456.2|35469.1|35449.1|19
1646740470000|2022-03-08 11:54:30|35468.5|35448.5|35476.5|35456.5|35476.8|35456.8|35467.7|35447.7|17
1646740480000|2022-03-08 11:54:40|35476.4|35456.4|35491.2|35441.2|35523.4|35456.4|35467.4|35407.8|26
1646740490000|2022-03-08 11:54:50|35490.7|35440.7|35469.5|35449.5|35490.7|35455.1|35469|35439.6|17
1646740500000|2022-03-08 11:55:00|35469.1|35449.1|35489|35469|35489.8|35469.8|35468.2|35448.2|22
1646740510000|2022-03-08 11:55:10|35490.5|35470.5|35484.3|35464.3|35490.5|35470.5|35484.1|35464.1|36
1646740520000|2022-03-08 11:55:20|35484.7|35464.7|35486|35466|35486.7|35466.7|35482.3|35462.3|26
1646740530000|2022-03-08 11:55:30|35482.6|35462.6|35486.8|35466.8|35488.4|35468.4|35482.6|35462.6|32
1646740540000|2022-03-08 11:55:40|35487.3|35467.3|35488.3|35468.3|35488.3|35468.3|35486.7|35466.7|19
1646740550000|2022-03-08 11:55:50|35491.5|35471.5|35497|35477|35497|35477|35489.5|35469.5|29
1646740560000|2022-03-08 11:56:00|35495.9|35475.9|35494.3|35474.3|35497.7|35477.7|35489.2|35469.2|36
1646740570000|2022-03-08 11:56:10|35495.8|35475.8|35489.6|35469.6|35496.3|35476.3|35489.6|35469.6|28
1646740580000|2022-03-08 11:56:20|35492.5|35472.5|35487.4|35467.4|35492.5|35472.5|35486.2|35466.2|33
1646740590000|2022-03-08 11:56:30|35485.3|35465.3|35486.3|35466.3|35489.1|35469.1|35481|35461|36
1646740600000|2022-03-08 11:56:40|35488.9|35468.9|35491.4|35471.4|35494.9|35474.9|35479.3|35459.3|35
1646740610000|2022-03-08 11:56:50|35489.9|35469.9|35493.4|35473.4|35496.2|35476.2|35489.3|35469.3|31
1646740620000|2022-03-08 11:57:00|35492.8|35472.8|35494.6|35474.6|35498.6|35478.6|35488.9|35468.9|35
1646740630000|2022-03-08 11:57:10|35493.7|35473.7|35497.6|35477.6|35506.2|35486.2|35493.3|35473.3|36
1646740640000|2022-03-08 11:57:20|35496.4|35476.4|35496.9|35476.9|35499.6|35479.6|35494.9|35474.9|30
1646740650000|2022-03-08 11:57:30|35496|35476|35496|35476|35501.6|35481.6|35493.5|35473.5|35
1646740660000|2022-03-08 11:57:40|35494.6|35474.6|35490.6|35470.6|35494.9|35474.9|35487.6|35467.6|38
1646740670000|2022-03-08 11:57:50|35491.4|35471.4|35487.6|35467.6|35491.4|35471.4|35485.9|35465.9|28
1646740680000|2022-03-08 11:58:00|35487.9|35467.9|35487.4|35467.4|35489.1|35469.1|35486|35466|22
1646740690000|2022-03-08 11:58:10|35487.2|35467.2|35491.8|35471.8|35491.8|35471.8|35481.5|35461.5|36
1646740700000|2022-03-08 11:58:20|35486.1|35466.1|35488.1|35468.1|35492.5|35472.5|35484.8|35464.8|33
1646740710000|2022-03-08 11:58:30|35489.1|35469.1|35487.6|35467.6|35489.5|35469.5|35486.9|35466.9|21
1646740720000|2022-03-08 11:58:40|35487.3|35467.3|35486.9|35466.9|35488.3|35468.3|35484.9|35464.9|33
1646740730000|2022-03-08 11:58:50|35486.7|35466.7|35483.8|35463.8|35490|35470|35483.2|35463.2|37
1646740740000|2022-03-08 11:59:00|35484.6|35464.6|35489.5|35469.5|35489.5|35469.5|35484|35464|23
1646740750000|2022-03-08 11:59:10|35489.4|35469.4|35485.5|35465.5|35490.9|35470.9|35485.5|35465.5|24
1646740760000|2022-03-08 11:59:20|35488.5|35468.5|35485|35465|35489.6|35469.6|35482.1|35462.1|35
1646740770000|2022-03-08 11:59:30|35485.3|35465.3|35487.8|35467.8|35488.6|35468.6|35484.4|35464.4|35
1646740780000|2022-03-08 11:59:40|35488.2|35468.2|35486.2|35466.2|35488.8|35468.8|35484.4|35464.4|27
1646740790000|2022-03-08 11:59:50|35486.8|35466.8|35487.3|35467.3|35488.5|35468.5|35485.2|35465.2|32
1646740800000|2022-03-08 12:00:00|35486.8|35466.8|35483.2|35463.2|35489.1|35469.1|35480.9|35460.9|35
1646740810000|2022-03-08 12:00:10|35488.3|35468.3|35483.2|35463.2|35488.3|35468.3|35479.2|35459.2|25
1646740820000|2022-03-08 12:00:20|35483.3|35463.3|35473.6|35453.6|35483.3|35463.3|35471.2|35451.2|35
1646740830000|2022-03-08 12:00:30|35473.3|35453.3|35479.9|35459.9|35480|35460|35473.3|35453.3|27
1646740840000|2022-03-08 12:00:40|35480|35460|35479.9|35459.9|35484.8|35464.8|35477.3|35457.3|33
1646740850000|2022-03-08 12:00:50|35479.8|35459.8|35480.5|35460.5|35481.2|35461.2|35479.4|35459.4|25
1646740860000|2022-03-08 12:01:00|35479.8|35459.8|35483.7|35463.7|35484.3|35464.3|35479.8|35459.8|25
1646740870000|2022-03-08 12:01:10|35485.3|35465.3|35482.4|35462.4|35488.5|35468.5|35481.4|35461.4|28
1646740880000|2022-03-08 12:01:20|35481.9|35461.9|35483.4|35463.4|35483.9|35463.9|35476.2|35456.2|36
1646740890000|2022-03-08 12:01:30|35482.5|35462.5|35476|35456|35483.1|35463.1|35473.1|35453.1|34
1646740900000|2022-03-08 12:01:40|35476.9|35456.9|35477.1|35457.1|35481.3|35461.3|35472.1|35452.1|20
1646740910000|2022-03-08 12:01:50|35479.2|35459.2|35484.9|35464.9|35484.9|35464.9|35476.7|35456.7|21
1646740920000|2022-03-08 12:02:00|35480.9|35460.9|35477.8|35457.8|35489.4|35469.4|35476.6|35456.6|38
1646740930000|2022-03-08 12:02:10|35477.7|35457.7|35480.3|35460.3|35488|35468|35475.7|35455.7|34
1646740940000|2022-03-08 12:02:20|35481.3|35461.3|35481.1|35461.1|35485.6|35465.6|35480.5|35460.5|29
1646740950000|2022-03-08 12:02:30|35483.3|35463.3|35482.2|35462.2|35483.3|35463.3|35476.8|35456.8|25
1646740960000|2022-03-08 12:02:40|35482.1|35462.1|35480.8|35460.8|35483.9|35463.9|35476.7|35456.7|30
1646740970000|2022-03-08 12:02:50|35481.9|35461.9|35482.5|35462.5|35485.4|35465.4|35476.5|35456.5|35
1646740980000|2022-03-08 12:03:00|35483.5|35463.5|35480.4|35460.4|35487.1|35467.1|35478.2|35458.2|31
1646740990000|2022-03-08 12:03:10|35480.5|35460.5|35484.8|35464.8|35485.1|35465.1|35478|35458|31
1646741000000|2022-03-08 12:03:20|35484.7|35464.7|35479.1|35459.1|35484.7|35464.7|35478.1|35458.1|26
1646741010000|2022-03-08 12:03:30|35479.5|35459.5|35474.6|35454.6|35487.1|35467.1|35469.3|35449.3|30
1646741020000|2022-03-08 12:03:40|35476.2|35456.2|35472.2|35452.2|35477|35457|35470.4|35450.4|30
1646741030000|2022-03-08 12:03:50|35472.1|35452.1|35476.7|35456.7|35477.9|35457.9|35470.9|35450.9|33
1646741040000|2022-03-08 12:04:00|35476.5|35456.5|35477.5|35457.5|35478.9|35458.9|35475.9|35455.9|26
1646741050000|2022-03-08 12:04:10|35476.8|35456.8|35476.4|35456.4|35476.8|35456.8|35471.3|35451.3|36
1646741060000|2022-03-08 12:04:20|35476.6|35456.6|35483.1|35463.1|35486.4|35466.4|35475.5|35455.5|36
1646741070000|2022-03-08 12:04:30|35483|35463|35481.6|35461.6|35484.3|35464.3|35480.8|35460.8|25
1646741080000|2022-03-08 12:04:40|35481.3|35461.3|35477.2|35457.2|35481.7|35461.7|35475.8|35455.8|28
1646741090000|2022-03-08 12:04:50|35477.1|35457.1|35479.6|35459.6|35489.6|35469.6|35477.1|35457.1|32
1646741100000|2022-03-08 12:05:00|35480.7|35460.7|35478.5|35458.5|35484.5|35464.5|35476.1|35456.1|33
1646741110000|2022-03-08 12:05:10|35478.2|35458.2|35478|35458|35480|35460|35477.5|35457.5|23
1646741120000|2022-03-08 12:05:20|35478.1|35458.1|35477|35457|35478.8|35458.8|35476.1|35456.1|24
1646741130000|2022-03-08 12:05:30|35477.6|35457.6|35477.8|35457.8|35478.9|35458.9|35477.1|35457.1|28
1646741140000|2022-03-08 12:05:40|35479.1|35459.1|35475.2|35455.2|35483.8|35463.8|35475.1|35455.1|26
1646741150000|2022-03-08 12:05:50|35475.7|35455.7|35479|35459|35480.2|35460.2|35475.7|35455.7|30
1646741160000|2022-03-08 12:06:00|35478.9|35458.9|35480.3|35460.3|35482.3|35462.3|35477.5|35457.5|29
1646741170000|2022-03-08 12:06:10|35479.4|35459.4|35477.8|35457.8|35479.4|35459.4|35476.9|35456.9|31
1646741180000|2022-03-08 12:06:20|35478|35458|35481.6|35461.6|35481.6|35461.6|35477.9|35457.9|30
1646741190000|2022-03-08 12:06:30|35482|35462|35478.1|35458.1|35482.3|35462.3|35477.8|35457.8|33
1646741200000|2022-03-08 12:06:40|35478.5|35458.5|35481.4|35461.4|35484.2|35464.2|35478.3|35458.3|23
1646741210000|2022-03-08 12:06:50|35484.1|35464.1|35480.2|35460.2|35484.2|35464.2|35478.1|35458.1|23
1646741220000|2022-03-08 12:07:00|35481.5|35461.5|35482.8|35462.8|35484.1|35464.1|35477.5|35457.5|31
1646741230000|2022-03-08 12:07:10|35482.2|35462.2|35484.2|35464.2|35486.2|35466.2|35481.7|35461.7|21
1646741240000|2022-03-08 12:07:20|35484.4|35464.4|35479.9|35459.9|35484.4|35464.4|35479.9|35459.9|20
1646741250000|2022-03-08 12:07:30|35480.4|35460.4|35480.9|35460.9|35481.5|35461.5|35479.9|35459.9|20
1646741260000|2022-03-08 12:07:40|35478|35458|35476.4|35456.4|35480.5|35460.5|35476.4|35456.4|24
1646741270000|2022-03-08 12:07:50|35476.8|35456.8|35480.4|35460.4|35483.1|35463.1|35472.9|35452.9|30
1646741280000|2022-03-08 12:08:00|35478.2|35458.2|35475.8|35455.8|35482.3|35462.3|35468.8|35448.8|36
1646741290000|2022-03-08 12:08:10|35476.4|35456.4|35474.4|35454.4|35482.6|35462.6|35471.2|35451.2|32
1646741300000|2022-03-08 12:08:20|35478.1|35458.1|35469.5|35449.5|35478.1|35458.1|35469.5|35449.5|31
1646741310000|2022-03-08 12:08:30|35471.4|35451.4|35472.5|35452.5|35476.5|35456.5|35468.8|35448.8|34
1646741320000|2022-03-08 12:08:40|35473.1|35453.1|35470.9|35450.9|35474|35454|35468.8|35448.8|32
1646741330000|2022-03-08 12:08:50|35471.5|35451.5|35474.5|35454.5|35474.5|35454.5|35470.3|35450.3|33
1646741340000|2022-03-08 12:09:00|35474.9|35454.9|35476|35456|35478|35458|35473|35453|34
1646741350000|2022-03-08 12:09:10|35475.3|35455.3|35475.5|35455.5|35479.8|35459.8|35474.1|35454.1|27
1646741360000|2022-03-08 12:09:20|35475.8|35455.8|35468.5|35448.5|35475.8|35455.8|35468.1|35448.1|30
1646741370000|2022-03-08 12:09:30|35468.2|35448.2|35463.1|35443.1|35469.3|35449.3|35463.1|35443.1|34
1646741380000|2022-03-08 12:09:40|35462.8|35442.8|35465.1|35445.1|35468.4|35448.4|35462.8|35442.8|31
1646741390000|2022-03-08 12:09:50|35464.6|35444.6|35458.3|35438.3|35464.6|35444.6|35458.2|35438.2|29
1646741400000|2022-03-08 12:10:00|35458|35438|35456.4|35436.4|35462.1|35442.1|35453.6|35433.6|30
1646741410000|2022-03-08 12:10:10|35457.9|35437.9|35458.7|35438.7|35462.4|35442.4|35457.9|35437.9|26
1646741420000|2022-03-08 12:10:20|35457.8|35437.8|35464.2|35444.2|35467|35447|35457.8|35437.8|25
1646741430000|2022-03-08 12:10:30|35464.4|35444.4|35467.7|35447.7|35467.7|35447.7|35463.9|35443.9|20
1646741440000|2022-03-08 12:10:40|35467.1|35447.1|35466|35446|35468.5|35448.5|35464.9|35444.9|25
1646741450000|2022-03-08 12:10:50|35465.8|35445.8|35467.3|35447.3|35469.1|35449.1|35465.6|35445.6|25
1646741460000|2022-03-08 12:11:00|35467.5|35447.5|35468.3|35448.3|35469.5|35449.5|35466.6|35446.6|20
1646741470000|2022-03-08 12:11:10|35468.4|35448.4|35463.9|35443.9|35469.2|35449.2|35461.2|35441.2|22
1646741480000|2022-03-08 12:11:20|35468.2|35448.2|35462.3|35442.3|35468.2|35448.2|35458.7|35438.7|25
1646741490000|2022-03-08 12:11:30|35462.4|35442.4|35453.4|35433.4|35462.4|35442.4|35453.4|35433.4|29
1646741500000|2022-03-08 12:11:40|35453.5|35433.5|35455.2|35435.2|35457|35437|35450.4|35430.4|28
1646741510000|2022-03-08 12:11:50|35457.5|35437.5|35450.8|35430.8|35459.9|35439.9|35449.9|35429.9|37
1646741520000|2022-03-08 12:12:00|35451.8|35431.8|35455|35435|35456|35436|35450.4|35430.4|38
1646741530000|2022-03-08 12:12:10|35456.8|35436.8|35466.1|35446.1|35466.9|35446.9|35454.7|35434.7|35
1646741540000|2022-03-08 12:12:20|35465.6|35445.6|35459.9|35439.9|35466.8|35446.8|35459.2|35439.2|37
1646741550000|2022-03-08 12:12:30|35459.5|35439.5|35459.9|35439.9|35462.6|35442.6|35459.5|35439.5|28
1646741560000|2022-03-08 12:12:40|35460.1|35440.1|35460.4|35440.4|35461.3|35441.3|35459|35439|30
1646741570000|2022-03-08 12:12:50|35460.7|35440.7|35459.9|35439.9|35460.7|35440.7|35457.3|35437.3|25
1646741580000|2022-03-08 12:13:00|35460.6|35440.6|35458.7|35438.7|35462.7|35442.7|35455.9|35435.9|29
1646741590000|2022-03-08 12:13:10|35459.2|35439.2|35459.6|35439.6|35461.3|35441.3|35457.7|35437.7|36
1646741600000|2022-03-08 12:13:20|35459.2|35439.2|35459.8|35439.8|35461.9|35441.9|35459|35439|30
1646741610000|2022-03-08 12:13:30|35459.7|35439.7|35455.6|35435.6|35460.2|35440.2|35455.1|35435.1|30
1646741620000|2022-03-08 12:13:40|35456.4|35436.4|35454.5|35434.5|35457.5|35437.5|35454.5|35434.5|33
1646741630000|2022-03-08 12:13:50|35454.4|35434.4|35455.3|35435.3|35455.3|35435.3|35452.4|35432.4|25
1646741640000|2022-03-08 12:14:00|35455.6|35435.6|35464.4|35444.4|35465.3|35445.3|35455.6|35435.6|37
1646741650000|2022-03-08 12:14:10|35464.2|35444.2|35464.9|35444.9|35468.4|35448.4|35462.7|35442.7|19
1646741660000|2022-03-08 12:14:20|35465.8|35445.8|35467.7|35447.7|35468.6|35448.6|35463.9|35443.9|25
1646741670000|2022-03-08 12:14:30|35469.8|35449.8|35468.2|35448.2|35470.2|35450.2|35467.6|35447.6|27
1646741680000|2022-03-08 12:14:40|35468|35448|35469.6|35449.6|35471.5|35451.5|35468|35448|25
1646741690000|2022-03-08 12:14:50|35469.3|35449.3|35467.7|35447.7|35471.9|35451.9|35466.4|35446.4|25
1646741700000|2022-03-08 12:15:00|35467.8|35447.8|35463.4|35443.4|35468.3|35448.3|35463.1|35443.1|27
1646741710000|2022-03-08 12:15:10|35463|35443|35468.3|35448.3|35469|35449|35463|35443|21
1646741720000|2022-03-08 12:15:20|35467.4|35447.4|35465.3|35445.3|35467.8|35447.8|35465.3|35445.3|20
1646741730000|2022-03-08 12:15:30|35465.2|35445.2|35465.5|35445.5|35466.7|35446.7|35465.2|35445.2|19
1646741740000|2022-03-08 12:15:40|35465.7|35445.7|35463.8|35443.8|35467.1|35447.1|35463.8|35443.8|23
1646741750000|2022-03-08 12:15:50|35463.6|35443.6|35460.9|35440.9|35465.9|35445.9|35456.9|35436.9|31
1646741760000|2022-03-08 12:16:00|35462.1|35442.1|35462.8|35442.8|35463.7|35443.7|35461.2|35441.2|31
1646741770000|2022-03-08 12:16:10|35461.9|35441.9|35462.1|35442.1|35464.9|35444.9|35461.4|35441.4|23
1646741780000|2022-03-08 12:16:20|35462.2|35442.2|35470.9|35450.9|35472|35452|35461.1|35441.1|30
1646741790000|2022-03-08 12:16:30|35470.4|35450.4|35470|35450|35473.6|35453.6|35469.9|35449.9|24
1646741800000|2022-03-08 12:16:40|35472.7|35452.7|35469.7|35449.7|35473.3|35453.3|35469.4|35449.4|20
1646741810000|2022-03-08 12:16:50|35468.9|35448.9|35471.8|35451.8|35474.9|35454.9|35468.9|35448.9|17
1646741820000|2022-03-08 12:17:00|35472.3|35452.3|35471.5|35451.5|35475.8|35455.8|35468.5|35448.5|29
1646741830000|2022-03-08 12:17:10|35471.8|35451.8|35473.4|35453.4|35474.8|35454.8|35470.3|35450.3|31
1646741840000|2022-03-08 12:17:20|35473|35453|35472.1|35452.1|35473.5|35453.5|35471.1|35451.1|32
1646741850000|2022-03-08 12:17:30|35472.2|35452.2|35471|35451|35474.9|35454.9|35469|35449|31
1646741860000|2022-03-08 12:17:40|35470.9|35450.9|35476.9|35456.9|35477.9|35457.9|35468.6|35448.6|18
1646741870000|2022-03-08 12:17:50|35477|35457|35482.4|35462.4|35482.6|35462.6|35475.4|35455.4|24
1646741880000|2022-03-08 12:18:00|35481.7|35461.7|35471.8|35451.8|35482.2|35462.2|35469.3|35449.3|34
1646741890000|2022-03-08 12:18:10|35470.7|35450.7|35470.5|35450.5|35470.7|35450.7|35468.4|35448.4|24
1646741900000|2022-03-08 12:18:20|35469.1|35449.1|35470.9|35450.9|35470.9|35450.9|35463.5|35443.5|27
1646741910000|2022-03-08 12:18:30|35469.6|35449.6|35468.3|35448.3|35471.1|35451.1|35467.9|35447.9|23
1646741920000|2022-03-08 12:18:40|35468.4|35448.4|35464.5|35444.5|35470.8|35450.8|35463.2|35443.2|31
1646741930000|2022-03-08 12:18:50|35464.4|35444.4|35472.9|35452.9|35472.9|35452.9|35462.6|35442.6|32
1646741940000|2022-03-08 12:19:00|35474.4|35454.4|35475.3|35455.3|35476.1|35456.1|35469.5|35449.5|30
1646741950000|2022-03-08 12:19:10|35475.6|35455.6|35479.5|35459.5|35480.6|35460.6|35475.3|35455.3|26
1646741960000|2022-03-08 12:19:20|35480.2|35460.2|35480.1|35460.1|35485.7|35465.7|35480.1|35460.1|28
1646741970000|2022-03-08 12:19:30|35480.2|35460.2|35488.7|35468.7|35491.7|35471.7|35480.2|35460.2|29
1646741980000|2022-03-08 12:19:40|35489.4|35469.4|35491.8|35471.8|35493|35473|35489.4|35469.4|28
1646741990000|2022-03-08 12:19:50|35491.6|35471.6|35490.8|35470.8|35495.9|35475.9|35490.4|35470.4|22
1646742000000|2022-03-08 12:20:00|35491.2|35471.2|35487.2|35467.2|35492.9|35472.9|35487.2|35467.2|34
1646742010000|2022-03-08 12:20:10|35486.3|35466.3|35498.9|35478.9|35499|35479|35486.2|35466.2|32
1646742020000|2022-03-08 12:20:20|35498.7|35478.7|35495|35475|35499.3|35479.3|35494.2|35474.2|23
1646742030000|2022-03-08 12:20:30|35494.9|35474.9|35500.9|35480.9|35501.3|35481.3|35494.9|35474.9|22
1646742040000|2022-03-08 12:20:40|35501.1|35481.1|35505.2|35485.2|35505.2|35485.2|35498.1|35478.1|30
1646742050000|2022-03-08 12:20:50|35504.6|35484.6|35505.3|35485.3|35507|35487|35503.7|35483.7|29
1646742060000|2022-03-08 12:21:00|35505.9|35485.9|35499|35479|35505.9|35485.9|35498.8|35478.8|31
1646742070000|2022-03-08 12:21:10|35499.2|35479.2|35499.6|35479.6|35500.1|35480.1|35498.7|35478.7|31
1646742080000|2022-03-08 12:21:20|35499.4|35479.4|35500.4|35480.4|35501.1|35481.1|35497.9|35477.9|23
1646742090000|2022-03-08 12:21:30|35499.6|35479.6|35506.3|35486.3|35506.3|35486.3|35499|35479|30
1646742100000|2022-03-08 12:21:40|35506.5|35486.5|35505.3|35485.3|35507.7|35487.7|35505.1|35485.1|27
1646742110000|2022-03-08 12:21:50|35505.5|35485.5|35505.2|35485.2|35506|35486|35503.9|35483.9|27
1646742120000|2022-03-08 12:22:00|35504.8|35484.8|35509.7|35489.7|35509.7|35489.7|35504.1|35484.1|27
1646742130000|2022-03-08 12:22:10|35509.3|35489.3|35509.2|35489.2|35510.6|35490.6|35507.5|35487.5|23
1646742140000|2022-03-08 12:22:20|35509|35489|35507.4|35487.4|35511.1|35491.1|35507.2|35487.2|23
1646742150000|2022-03-08 12:22:30|35507.2|35487.2|35508.3|35488.3|35510.5|35490.5|35507.2|35487.2|25
1646742160000|2022-03-08 12:22:40|35507.9|35487.9|35508.2|35488.2|35508.6|35488.6|35506.8|35486.8|25
1646742170000|2022-03-08 12:22:50|35508.5|35488.5|35510.6|35490.6|35515.7|35495.7|35508.5|35488.5|30
1646742180000|2022-03-08 12:23:00|35510.2|35490.2|35510.1|35490.1|35511.7|35491.7|35508.7|35488.7|26
1646742190000|2022-03-08 12:23:10|35509.7|35489.7|35512.1|35492.1|35512.5|35492.5|35508.3|35488.3|25
1646742200000|2022-03-08 12:23:20|35511.2|35491.2|35508.2|35488.2|35511.7|35491.7|35508.1|35488.1|25
1646742210000|2022-03-08 12:23:30|35508|35488|35511.4|35491.4|35512|35492|35507.9|35487.9|14
1646742220000|2022-03-08 12:23:40|35511|35491|35508.6|35488.6|35512|35492|35508.6|35488.6|28
1646742230000|2022-03-08 12:23:50|35509.2|35489.2|35509.5|35489.5|35514.7|35494.7|35507.8|35487.8|23
1646742240000|2022-03-08 12:24:00|35509.6|35489.6|35509.9|35489.9|35512.9|35492.9|35508.9|35488.9|26
1646742250000|2022-03-08 12:24:10|35510|35490|35508.7|35488.7|35513.4|35493.4|35507.3|35487.3|29
1646742260000|2022-03-08 12:24:20|35507.7|35487.7|35506.2|35486.2|35516.3|35496.3|35505.9|35485.9|35
1646742270000|2022-03-08 12:24:30|35506.3|35486.3|35510.9|35490.9|35512|35492|35506.3|35486.3|28
1646742280000|2022-03-08 12:24:40|35510.7|35490.7|35509.8|35489.8|35511.3|35491.3|35508.3|35488.3|27
1646742290000|2022-03-08 12:24:50|35509.4|35489.4|35507.8|35487.8|35509.9|35489.9|35506.5|35486.5|21
1646742300000|2022-03-08 12:25:00|35507.5|35487.5|35483.8|35463.8|35508.7|35488.7|35479|35459|27
1646742310000|2022-03-08 12:25:10|35483.1|35463.1|35487.6|35467.6|35487.6|35467.6|35482.7|35462.7|28
1646742320000|2022-03-08 12:25:20|35488.1|35468.1|35483.7|35463.7|35488.5|35468.5|35482.5|35462.5|28
1646742330000|2022-03-08 12:25:30|35483.5|35463.5|35483.9|35463.9|35484.1|35464.1|35482.5|35462.5|24
1646742340000|2022-03-08 12:25:40|35483.8|35463.8|35479.9|35459.9|35484.2|35464.2|35479.9|35459.9|33
1646742350000|2022-03-08 12:25:50|35480.7|35460.7|35481.5|35461.5|35481.9|35461.9|35480.6|35460.6|22
1646742360000|2022-03-08 12:26:00|35481.6|35461.6|35484|35464|35484.9|35464.9|35481|35461|34
1646742370000|2022-03-08 12:26:10|35484.1|35464.1|35487.4|35467.4|35487.4|35467.4|35484.1|35464.1|25
1646742380000|2022-03-08 12:26:20|35487.1|35467.1|35488.6|35468.6|35489.6|35469.6|35485.2|35465.2|28
1646742390000|2022-03-08 12:26:30|35488.7|35468.7|35488.3|35468.3|35490.9|35470.9|35487.2|35467.2|35
1646742400000|2022-03-08 12:26:40|35488.4|35468.4|35489.6|35469.6|35490.6|35470.6|35486|35466|29
1646742410000|2022-03-08 12:26:50|35490.2|35470.2|35491.3|35471.3|35493.5|35473.5|35489.5|35469.5|27
1646742420000|2022-03-08 12:27:00|35491.9|35471.9|35493|35473|35495.4|35475.4|35491.7|35471.7|25
1646742430000|2022-03-08 12:27:10|35492.7|35472.7|35496.2|35476.2|35498.1|35478.1|35492.7|35472.7|32
1646742440000|2022-03-08 12:27:20|35496.3|35476.3|35485.4|35465.4|35496.3|35476.3|35485.4|35465.4|19
1646742450000|2022-03-08 12:27:30|35487.9|35467.9|35490.9|35470.9|35491.3|35471.3|35487|35467|31
1646742460000|2022-03-08 12:27:40|35491.1|35471.1|35489.9|35469.9|35492.2|35472.2|35486.7|35466.7|31
1646742470000|2022-03-08 12:27:50|35489.8|35469.8|35482.8|35462.8|35489.8|35469.8|35480|35460|25
1646742480000|2022-03-08 12:28:00|35481.9|35461.9|35476.9|35456.9|35482.6|35462.6|35466.9|35446.9|38
1646742490000|2022-03-08 12:28:10|35478|35458|35479.7|35459.7|35480.5|35460.5|35478|35458|23
1646742500000|2022-03-08 12:28:20|35482|35462|35481.6|35461.6|35483|35463|35481.4|35461.4|32
1646742510000|2022-03-08 12:28:30|35480.7|35460.7|35481.5|35461.5|35481.7|35461.7|35480.4|35460.4|24
1646742520000|2022-03-08 12:28:40|35483|35463|35480.2|35460.2|35483|35463|35479.5|35459.5|26
1646742530000|2022-03-08 12:28:50|35481.4|35461.4|35480|35460|35482.5|35462.5|35478.8|35458.8|31
1646742540000|2022-03-08 12:29:00|35480.3|35460.3|35479|35459|35483.9|35463.9|35477.5|35457.5|21
1646742550000|2022-03-08 12:29:10|35478.6|35458.6|35479.1|35459.1|35481.9|35461.9|35477.7|35457.7|24
1646742560000|2022-03-08 12:29:20|35478.5|35458.5|35479.1|35459.1|35481|35461|35477.4|35457.4|31
1646742570000|2022-03-08 12:29:30|35480.2|35460.2|35473.7|35453.7|35484.4|35464.4|35473.7|35453.7|35
1646742580000|2022-03-08 12:29:40|35473.6|35453.6|35472.7|35452.7|35473.6|35453.6|35468.7|35448.7|21
1646742590000|2022-03-08 12:29:50|35472.9|35452.9|35466|35446|35472.9|35452.9|35462.8|35442.8|32
1646742600000|2022-03-08 12:30:00|35465.9|35445.9|35459.8|35439.8|35466.4|35446.4|35459.8|35439.8|33
1646742610000|2022-03-08 12:30:10|35459.3|35439.3|35460.8|35440.8|35461.3|35441.3|35459.3|35439.3|24
1646742620000|2022-03-08 12:30:20|35460.4|35440.4|35467|35447|35468.1|35448.1|35459.4|35439.4|29
1646742630000|2022-03-08 12:30:30|35464|35444|35451.9|35431.9|35468.9|35448.9|35449.6|35429.6|34
1646742640000|2022-03-08 12:30:40|35453|35433|35451|35431|35455.1|35435.1|35449|35429|19
1646742650000|2022-03-08 12:30:50|35449.8|35429.8|35449|35429|35451.9|35431.9|35448.4|35428.4|27
1646742660000|2022-03-08 12:31:00|35447.5|35427.5|35451.7|35431.7|35453|35433|35445.1|35425.1|34
1646742670000|2022-03-08 12:31:10|35449.1|35429.1|35446.7|35426.7|35450.5|35430.5|35446.2|35426.2|31
1646742680000|2022-03-08 12:31:20|35446.3|35426.3|35436.1|35416.1|35446.3|35426.3|35436.1|35416.1|30
1646742690000|2022-03-08 12:31:30|35436.2|35416.2|35435.8|35415.8|35437.8|35417.8|35429.8|35409.8|26
1646742700000|2022-03-08 12:31:40|35434.5|35414.5|35441.9|35421.9|35442|35422|35434.5|35414.5|25
1646742710000|2022-03-08 12:31:50|35440.3|35420.3|35451.7|35431.7|35453.5|35433.5|35440.3|35420.3|25
1646742720000|2022-03-08 12:32:00|35452.4|35432.4|35448.3|35428.3|35452.4|35432.4|35442.4|35422.4|30
1646742730000|2022-03-08 12:32:10|35445.3|35425.3|35448.3|35428.3|35449.4|35429.4|35445.3|35425.3|36
1646742740000|2022-03-08 12:32:20|35448.7|35428.7|35441.3|35421.3|35449.6|35429.6|35441.3|35421.3|29
1646742750000|2022-03-08 12:32:30|35440.4|35420.4|35441.7|35421.7|35441.7|35421.7|35439.1|35419.1|26
1646742760000|2022-03-08 12:32:40|35441.8|35421.8|35439.1|35419.1|35442.8|35422.8|35436.6|35416.6|30
1646742770000|2022-03-08 12:32:50|35439|35419|35439.1|35419.1|35441.8|35421.8|35436.4|35416.4|33
1646742780000|2022-03-08 12:33:00|35439.3|35419.3|35436.4|35416.4|35440.9|35420.9|35436.4|35416.4|33
1646742790000|2022-03-08 12:33:10|35432.5|35412.5|35439.7|35419.7|35441.7|35421.7|35432.5|35412.5|28
1646742800000|2022-03-08 12:33:20|35438.8|35418.8|35434.9|35414.9|35440.6|35420.6|35434.9|35414.9|27
1646742810000|2022-03-08 12:33:30|35435.3|35415.3|35436.2|35416.2|35439.7|35419.7|35432|35412|29
1646742820000|2022-03-08 12:33:40|35436.3|35416.3|35441.3|35421.3|35443.8|35423.8|35432.2|35412.2|30
1646742830000|2022-03-08 12:33:50|35440.5|35420.5|35439.8|35419.8|35442.8|35422.8|35437.7|35417.7|26
1646742840000|2022-03-08 12:34:00|35440.5|35420.5|35439.9|35419.9|35440.8|35420.8|35434.9|35414.9|33
1646742850000|2022-03-08 12:34:10|35438.3|35418.3|35443.7|35423.7|35444.8|35424.8|35438.3|35418.3|31
1646742860000|2022-03-08 12:34:20|35443.8|35423.8|35441.2|35421.2|35444.4|35424.4|35439.5|35419.5|18
1646742870000|2022-03-08 12:34:30|35441.1|35421.1|35442.1|35422.1|35442.4|35422.4|35441.1|35421.1|15
1646742880000|2022-03-08 12:34:40|35443.3|35423.3|35442.2|35422.2|35444|35424|35439.2|35419.2|28
1646742890000|2022-03-08 12:34:50|35441.4|35421.4|35442.7|35422.7|35442.7|35422.7|35440.7|35420.7|23
1646742900000|2022-03-08 12:35:00|35442.5|35422.5|35429.9|35409.9|35442.5|35422.5|35429.9|35409.9|25
1646742910000|2022-03-08 12:35:10|35431.5|35411.5|35436.8|35416.8|35438.9|35418.9|35430.1|35410.1|31
1646742920000|2022-03-08 12:35:20|35436.3|35416.3|35438|35418|35441.7|35421.7|35434.5|35414.5|26
1646742930000|2022-03-08 12:35:30|35437.7|35417.7|35441.3|35421.3|35444.2|35424.2|35437.7|35417.7|23
1646742940000|2022-03-08 12:35:40|35441.4|35421.4|35442.1|35422.1|35442.6|35422.6|35440.6|35420.6|23
1646742950000|2022-03-08 12:35:50|35442.3|35422.3|35441.4|35421.4|35442.7|35422.7|35439.8|35419.8|23
1646742960000|2022-03-08 12:36:00|35441.5|35421.5|35442.7|35422.7|35442.9|35422.9|35441.5|35421.5|17
1646742970000|2022-03-08 12:36:10|35442.2|35422.2|35440.4|35420.4|35442.7|35422.7|35440.4|35420.4|15
1646742980000|2022-03-08 12:36:20|35440.7|35420.7|35440.6|35420.6|35444.9|35424.9|35436.4|35416.4|23
1646742990000|2022-03-08 12:36:30|35440.7|35420.7|35442.1|35422.1|35444.3|35424.3|35431.7|35411.7|31
1646743000000|2022-03-08 12:36:40|35442.4|35422.4|35433.5|35413.5|35442.4|35422.4|35432|35412|27
1646743010000|2022-03-08 12:36:50|35433.6|35413.6|35436.9|35416.9|35436.9|35416.9|35430.5|35410.5|29
1646743020000|2022-03-08 12:37:00|35436.5|35416.5|35380.7|35360.7|35437.6|35417.6|35380.7|35360.7|30
1646743030000|2022-03-08 12:37:10|35380.8|35360.8|35393.8|35373.8|35395.9|35375.9|35380.3|35360.3|34
1646743040000|2022-03-08 12:37:20|35394.7|35374.7|35389.5|35369.5|35400.1|35380.1|35389.5|35369.5|35
1646743050000|2022-03-08 12:37:30|35401.5|35381.5|35428.3|35408.3|35428.3|35408.3|35389.3|35369.3|40
1646743060000|2022-03-08 12:37:40|35425|35405|35426.6|35406.6|35427|35407|35424.1|35404.1|25
1646743070000|2022-03-08 12:37:50|35427.1|35407.1|35418.9|35398.9|35427.5|35407.5|35417.9|35397.9|29
1646743080000|2022-03-08 12:38:00|35419.2|35399.2|35415.3|35395.3|35420.6|35400.6|35415|35395|26
1646743090000|2022-03-08 12:38:10|35415|35395|35415.7|35395.7|35417.5|35397.5|35414.8|35394.8|25
1646743100000|2022-03-08 12:38:20|35416.2|35396.2|35418.7|35398.7|35421.1|35401.1|35412.8|35392.8|30
1646743110000|2022-03-08 12:38:30|35418.4|35398.4|35414.2|35394.2|35418.4|35398.4|35411.6|35391.6|28
1646743120000|2022-03-08 12:38:40|35414.3|35394.3|35416.3|35396.3|35418|35398|35414.3|35394.3|27
1646743130000|2022-03-08 12:38:50|35416.7|35396.7|35414.6|35394.6|35417.2|35397.2|35414|35394|23
1646743140000|2022-03-08 12:39:00|35414.7|35394.7|35418.2|35398.2|35418.2|35398.2|35413.6|35393.6|29
1646743150000|2022-03-08 12:39:10|35417.8|35397.8|35425.7|35405.7|35425.7|35405.7|35416.7|35396.7|29
1646743160000|2022-03-08 12:39:20|35418.8|35398.8|35406.2|35386.2|35423.4|35403.4|35406.1|35386.1|30
1646743170000|2022-03-08 12:39:30|35408.3|35388.3|35399.4|35379.4|35408.3|35388.3|35398.2|35378.2|34
1646743180000|2022-03-08 12:39:40|35399.8|35379.8|35404.1|35384.1|35405|35385|35399.7|35379.7|27
1646743190000|2022-03-08 12:39:50|35403.9|35383.9|35405|35385|35405|35385|35403.3|35383.3|31
1646743200000|2022-03-08 12:40:00|35404.9|35384.9|35400.9|35380.9|35404.9|35384.9|35400.3|35380.3|17
1646743210000|2022-03-08 12:40:10|35402.2|35382.2|35400.6|35380.6|35405|35385|35396.1|35376.1|25
1646743220000|2022-03-08 12:40:20|35400.1|35380.1|35404.9|35384.9|35406|35386|35399.3|35379.3|36
1646743230000|2022-03-08 12:40:30|35403.9|35383.9|35405.6|35385.6|35406.2|35386.2|35403.5|35383.5|28
1646743240000|2022-03-08 12:40:40|35405.3|35385.3|35412.1|35392.1|35412.1|35392.1|35405.3|35385.3|32
1646743250000|2022-03-08 12:40:50|35409.5|35389.5|35411.8|35391.8|35413.4|35393.4|35407.1|35387.1|33
1646743260000|2022-03-08 12:41:00|35411.9|35391.9|35411.6|35391.6|35412.9|35392.9|35411.3|35391.3|29
1646743270000|2022-03-08 12:41:10|35411.5|35391.5|35412.7|35392.7|35413.4|35393.4|35408.2|35388.2|26
1646743280000|2022-03-08 12:41:20|35413.6|35393.6|35435.5|35415.5|35437.6|35417.6|35412.6|35392.6|32
1646743290000|2022-03-08 12:41:30|35433.4|35413.4|35443.6|35423.6|35443.8|35423.8|35433.4|35413.4|35
1646743300000|2022-03-08 12:41:40|35443.5|35423.5|35444.2|35424.2|35448.1|35428.1|35412.4|35392.4|30
1646743310000|2022-03-08 12:41:50|35446.7|35426.7|35497|35377|35502|35432.8|35437.9|35366.3|37
1646743320000|2022-03-08 12:42:00|35497.4|35377.4|35470.1|35420.1|35500.9|35427.1|35464.4|35376.6|31
1646743330000|2022-03-08 12:42:10|35469.5|35419.5|35474.1|35424.1|35499.2|35424.1|35469.5|35386.5|19
1646743340000|2022-03-08 12:42:20|35474.8|35424.8|35459.8|35439.8|35503.4|35445.6|35458.2|35383.4|26
1646743350000|2022-03-08 12:42:30|35462.7|35442.7|35512.3|35395.5|35531.9|35443.9|35456.9|35394.4|35
1646743360000|2022-03-08 12:42:40|35512.2|35397.5|35480.1|35430.1|35514.9|35438.2|35480.1|35387.4|34
1646743370000|2022-03-08 12:42:50|35480.4|35430.4|35496.9|35382.3|35500.2|35431.6|35467.5|35379.2|34
1646743380000|2022-03-08 12:43:00|35496.6|35384.9|35464.1|35414.1|35499.6|35417.7|35463.4|35374.6|25
1646743390000|2022-03-08 12:43:10|35465.7|35415.7|35451.4|35431.4|35466.7|35431.5|35448.3|35414.1|23
1646743400000|2022-03-08 12:43:20|35451.7|35431.7|35450.9|35430.9|35456.3|35436.3|35448.9|35428.9|25
1646743410000|2022-03-08 12:43:30|35449.6|35429.6|35453.8|35433.8|35455.7|35435.7|35447.3|35427.3|26
1646743420000|2022-03-08 12:43:40|35453.4|35433.4|35449|35429|35453.8|35433.8|35447.9|35427.9|30
1646743430000|2022-03-08 12:43:50|35448.5|35428.5|35446.6|35426.6|35449.9|35429.9|35445.6|35425.6|30
1646743440000|2022-03-08 12:44:00|35447.6|35427.6|35447|35427|35448.2|35428.2|35443.4|35423.4|32
1646743450000|2022-03-08 12:44:10|35447.8|35427.8|35447.9|35427.9|35449|35429|35446.1|35426.1|26
1646743460000|2022-03-08 12:44:20|35449.6|35429.6|35444.6|35424.6|35453.2|35433.2|35443|35423|35
1646743470000|2022-03-08 12:44:30|35445.4|35425.4|35445.6|35425.6|35448.1|35428.1|35441.2|35421.2|36
1646743480000|2022-03-08 12:44:40|35447|35427|35455.1|35435.1|35459.3|35439.3|35439.3|35419.3|38
1646743490000|2022-03-08 12:44:50|35455.4|35435.4|35457.7|35437.7|35463.9|35443.9|35451.7|35431.7|37
1646743500000|2022-03-08 12:45:00|35457.5|35437.5|35457.3|35437.3|35459|35439|35454.1|35434.1|35
1646743510000|2022-03-08 12:45:10|35456.7|35436.7|35457.6|35437.6|35459.1|35439.1|35456.4|35436.4|33
1646743520000|2022-03-08 12:45:20|35460.3|35440.3|35463|35443|35463.9|35443.9|35459.1|35439.1|28
1646743530000|2022-03-08 12:45:30|35465.7|35445.7|35465.4|35445.4|35469.5|35449.5|35461.8|35441.8|29
1646743540000|2022-03-08 12:45:40|35465.6|35445.6|35470.3|35450.3|35470.6|35450.6|35464.9|35444.9|27
1646743550000|2022-03-08 12:45:50|35469.8|35449.8|35472.1|35452.1|35472.7|35452.7|35469.8|35449.8|22
1646743560000|2022-03-08 12:46:00|35472.5|35452.5|35469.3|35449.3|35474.8|35454.8|35466.8|35446.8|37
1646743570000|2022-03-08 12:46:10|35469.1|35449.1|35466.8|35446.8|35469.1|35449.1|35465.5|35445.5|30
1646743580000|2022-03-08 12:46:20|35466.4|35446.4|35468.8|35448.8|35469.7|35449.7|35466.4|35446.4|27
1646743590000|2022-03-08 12:46:30|35468.9|35448.9|35470|35450|35470.6|35450.6|35467|35447|24
1646743600000|2022-03-08 12:46:40|35470.1|35450.1|35469.5|35449.5|35471.6|35451.6|35468.8|35448.8|27
1646743610000|2022-03-08 12:46:50|35469.3|35449.3|35471.4|35451.4|35472.1|35452.1|35469.3|35449.3|22
1646743620000|2022-03-08 12:47:00|35471.6|35451.6|35473.3|35453.3|35473.9|35453.9|35470.6|35450.6|30
1646743630000|2022-03-08 12:47:10|35472.9|35452.9|35476.4|35456.4|35476.8|35456.8|35471.3|35451.3|27
1646743640000|2022-03-08 12:47:20|35476.6|35456.6|35475.2|35455.2|35476.8|35456.8|35473.1|35453.1|29
1646743650000|2022-03-08 12:47:30|35474.1|35454.1|35477.8|35457.8|35480|35460|35474.1|35454.1|32
1646743660000|2022-03-08 12:47:40|35477.9|35457.9|35483|35463|35483.9|35463.9|35476.4|35456.4|38
1646743670000|2022-03-08 12:47:50|35483.5|35463.5|35485.4|35465.4|35489.7|35469.7|35483.3|35463.3|35
1646743680000|2022-03-08 12:48:00|35487.5|35467.5|35485.5|35465.5|35487.9|35467.9|35481.7|35461.7|31
1646743690000|2022-03-08 12:48:10|35485.6|35465.6|35485.7|35465.7|35486.9|35466.9|35484.1|35464.1|28
1646743700000|2022-03-08 12:48:20|35485.3|35465.3|35490|35470|35490.2|35470.2|35485.3|35465.3|27
1646743710000|2022-03-08 12:48:30|35489.6|35469.6|35491.6|35471.6|35492.6|35472.6|35486.2|35466.2|31
1646743720000|2022-03-08 12:48:40|35492|35472|35494.1|35474.1|35494.8|35474.8|35489.3|35469.3|35
1646743730000|2022-03-08 12:48:50|35494.8|35474.8|35501.8|35481.8|35501.8|35481.8|35493.2|35473.2|34
1646743740000|2022-03-08 12:49:00|35501.4|35481.4|35497.4|35477.4|35502|35482|35496.8|35476.8|33
1646743750000|2022-03-08 12:49:10|35497.1|35477.1|35504.5|35484.5|35504.5|35484.5|35496.9|35476.9|27
1646743760000|2022-03-08 12:49:20|35504.4|35484.4|35501.3|35481.3|35505.1|35485.1|35500.1|35480.1|34
1646743770000|2022-03-08 12:49:30|35501.6|35481.6|35502.9|35482.9|35503.5|35483.5|35500.4|35480.4|31
1646743780000|2022-03-08 12:49:40|35502.7|35482.7|35499.9|35479.9|35504.8|35484.8|35495.8|35475.8|35
1646743790000|2022-03-08 12:49:50|35500.7|35480.7|35499.3|35479.3|35503.9|35483.9|35497.8|35477.8|26
1646743800000|2022-03-08 12:50:00|35499.1|35479.1|35499|35479|35505.7|35485.7|35498.8|35478.8|36
1646743810000|2022-03-08 12:50:10|35499.5|35479.5|35499.9|35479.9|35504.3|35484.3|35498.7|35478.7|31
1646743820000|2022-03-08 12:50:20|35499.2|35479.2|35501|35481|35502.2|35482.2|35498.6|35478.6|30
1646743830000|2022-03-08 12:50:30|35504.4|35484.4|35501.5|35481.5|35504.4|35484.4|35501.5|35481.5|33
1646743840000|2022-03-08 12:50:40|35501.7|35481.7|35504.2|35484.2|35504.3|35484.3|35501.1|35481.1|22
1646743850000|2022-03-08 12:50:50|35503.7|35483.7|35504.7|35484.7|35505|35485|35501.5|35481.5|22
1646743860000|2022-03-08 12:51:00|35505.4|35485.4|35500.3|35480.3|35505.5|35485.5|35500.1|35480.1|26
1646743870000|2022-03-08 12:51:10|35499.9|35479.9|35499.4|35479.4|35503.7|35483.7|35496.8|35476.8|34
1646743880000|2022-03-08 12:51:20|35498.6|35478.6|35499.4|35479.4|35503.4|35483.4|35498.1|35478.1|34
1646743890000|2022-03-08 12:51:30|35498.6|35478.6|35498.9|35478.9|35500.1|35480.1|35498.4|35478.4|31
1646743900000|2022-03-08 12:51:40|35499.1|35479.1|35501.2|35481.2|35501.2|35481.2|35497.4|35477.4|22
1646743910000|2022-03-08 12:51:50|35501.3|35481.3|35503.9|35483.9|35506|35486|35501.3|35481.3|28
1646743920000|2022-03-08 12:52:00|35503.7|35483.7|35502|35482|35505.7|35485.7|35502|35482|28
1646743930000|2022-03-08 12:52:10|35501.4|35481.4|35503.3|35483.3|35505.7|35485.7|35501|35481|27
1646743940000|2022-03-08 12:52:20|35502.8|35482.8|35501.6|35481.6|35504|35484|35501.5|35481.5|25
1646743950000|2022-03-08 12:52:30|35501.5|35481.5|35502.7|35482.7|35504.8|35484.8|35501.5|35481.5|29
1646743960000|2022-03-08 12:52:40|35502.9|35482.9|35496.2|35476.2|35502.9|35482.9|35496.2|35476.2|19
1646743970000|2022-03-08 12:52:50|35504.2|35484.2|35501.3|35481.3|35504.4|35484.4|35497.8|35477.8|32
1646743980000|2022-03-08 12:53:00|35499.7|35479.7|35500.7|35480.7|35504.3|35484.3|35498.6|35478.6|31
1646743990000|2022-03-08 12:53:10|35500.3|35480.3|35500.6|35480.6|35501.5|35481.5|35499|35479|28
1646744000000|2022-03-08 12:53:20|35500.7|35480.7|35499.8|35479.8|35500.8|35480.8|35498.2|35478.2|29
1646744010000|2022-03-08 12:53:30|35499.6|35479.6|35499.6|35479.6|35499.6|35479.6|35498|35478|24
1646744020000|2022-03-08 12:53:40|35499.8|35479.8|35503.1|35483.1|35505|35485|35498.3|35478.3|30
1646744030000|2022-03-08 12:53:50|35503|35483|35501.2|35481.2|35506|35486|35498.8|35478.8|37
1646744040000|2022-03-08 12:54:00|35500.9|35480.9|35498.1|35478.1|35502.7|35482.7|35498.1|35478.1|33
1646744050000|2022-03-08 12:54:10|35501.1|35481.1|35500.1|35480.1|35502|35482|35496.9|35476.9|25
1646744060000|2022-03-08 12:54:20|35500.8|35480.8|35498.5|35478.5|35500.8|35480.8|35498.5|35478.5|25
1646744070000|2022-03-08 12:54:30|35498.9|35478.9|35501.2|35481.2|35502.2|35482.2|35498.3|35478.3|22
1646744080000|2022-03-08 12:54:40|35503.7|35483.7|35502.5|35482.5|35505.6|35485.6|35498.3|35478.3|32
1646744090000|2022-03-08 12:54:50|35503.4|35483.4|35503.1|35483.1|35508.2|35488.2|35503.1|35483.1|26
1646744100000|2022-03-08 12:55:00|35504.7|35484.7|35502.3|35482.3|35506.2|35486.2|35499.3|35479.3|31
1646744110000|2022-03-08 12:55:10|35502|35482|35506|35486|35506|35486|35502|35482|28
1646744120000|2022-03-08 12:55:20|35505.2|35485.2|35504.6|35484.6|35505.9|35485.9|35503|35483|27
1646744130000|2022-03-08 12:55:30|35502.8|35482.8|35500.6|35480.6|35504|35484|35500.6|35480.6|32
1646744140000|2022-03-08 12:55:40|35501.2|35481.2|35502.6|35482.6|35502.6|35482.6|35500.7|35480.7|33
1646744150000|2022-03-08 12:55:50|35502.4|35482.4|35505.2|35485.2|35505.2|35485.2|35500.7|35480.7|33
1646744160000|2022-03-08 12:56:00|35502.3|35482.3|35500.9|35480.9|35504.7|35484.7|35500.4|35480.4|33
1646744170000|2022-03-08 12:56:10|35500.2|35480.2|35499.3|35479.3|35501|35481|35498.7|35478.7|26
1646744180000|2022-03-08 12:56:20|35499.2|35479.2|35497.2|35477.2|35499.5|35479.5|35494.9|35474.9|29
1646744190000|2022-03-08 12:56:30|35494.2|35474.2|35495.1|35475.1|35497.4|35477.4|35493.1|35473.1|30
1646744200000|2022-03-08 12:56:40|35495.6|35475.6|35494.9|35474.9|35495.6|35475.6|35491.7|35471.7|28
1646744210000|2022-03-08 12:56:50|35495.4|35475.4|35499.9|35479.9|35500.1|35480.1|35492.9|35472.9|31
1646744220000|2022-03-08 12:57:00|35500.3|35480.3|35495.3|35475.3|35500.3|35480.3|35493.1|35473.1|31
1646744230000|2022-03-08 12:57:10|35494.1|35474.1|35496.7|35476.7|35497|35477|35494.1|35474.1|30
1646744240000|2022-03-08 12:57:20|35495.9|35475.9|35493.1|35473.1|35500.8|35480.8|35492.4|35472.4|30
1646744250000|2022-03-08 12:57:30|35493.8|35473.8|35497.3|35477.3|35497.3|35477.3|35493|35473|29
1646744260000|2022-03-08 12:57:40|35497.5|35477.5|35496.8|35476.8|35501.3|35481.3|35496.2|35476.2|36
1646744270000|2022-03-08 12:57:50|35496.1|35476.1|35495.2|35475.2|35496.7|35476.7|35495|35475|30
1646744280000|2022-03-08 12:58:00|35494.5|35474.5|35494.2|35474.2|35499.8|35479.8|35487.6|35467.6|37
1646744290000|2022-03-08 12:58:10|35502.2|35482.2|35516.6|35496.6|35519.5|35499.5|35494.2|35474.2|35
1646744300000|2022-03-08 12:58:20|35515.1|35495.1|35516.7|35496.7|35519.6|35499.6|35515.1|35495.1|28
1646744310000|2022-03-08 12:58:30|35516.8|35496.8|35518|35498|35520.2|35500.2|35514.5|35494.5|27
1646744320000|2022-03-08 12:58:40|35516.4|35496.4|35501.7|35481.7|35524.8|35504.8|35500.3|35480.3|35
1646744330000|2022-03-08 12:58:50|35503.2|35483.2|35498.4|35478.4|35503.2|35483.2|35498.1|35478.1|35
1646744340000|2022-03-08 12:59:00|35495.6|35475.6|35490.6|35470.6|35496.4|35476.4|35490|35470|38
1646744350000|2022-03-08 12:59:10|35489.7|35469.7|35484.3|35464.3|35489.9|35469.9|35484|35464|28
1646744360000|2022-03-08 12:59:20|35484.4|35464.4|35485.1|35465.1|35487.2|35467.2|35484|35464|27
1646744370000|2022-03-08 12:59:30|35484.2|35464.2|35489.4|35469.4|35491.4|35471.4|35477.4|35457.4|37
1646744380000|2022-03-08 12:59:40|35488.7|35468.7|35489|35469|35490.2|35470.2|35485.6|35465.6|30
1646744390000|2022-03-08 12:59:50|35489.6|35469.6|35491.6|35471.6|35491.8|35471.8|35488.8|35468.8|31
1646744400000|2022-03-08 13:00:00|35491.3|35471.3|35494.2|35474.2|35494.7|35474.7|35489.4|35469.4|35
1646744410000|2022-03-08 13:00:10|35494.4|35474.4|35482.1|35462.1|35494.4|35474.4|35482.1|35462.1|34
1646744420000|2022-03-08 13:00:20|35483.9|35463.9|35471.6|35451.6|35489|35469|35470.7|35450.7|34
1646744430000|2022-03-08 13:00:30|35471.8|35451.8|35406.8|35386.8|35473.7|35453.7|35402.5|35382.5|39
1646744440000|2022-03-08 13:00:40|35405.8|35385.8|35417.2|35367.2|35447.7|35389.5|35374.2|35319.4|39
1646744450000|2022-03-08 13:00:50|35398.7|35378.7|35456.6|35336.6|35456.6|35384.7|35392.1|35331.3|40
1646744460000|2022-03-08 13:01:00|35417.9|35367.9|35401.9|35381.9|35457|35383.3|35396|35333.9|32
1646744470000|2022-03-08 13:01:10|35401.6|35381.6|35404.8|35384.8|35405.1|35385.1|35400.6|35380.6|34
1646744480000|2022-03-08 13:01:20|35405.8|35385.8|35407.6|35387.6|35410.8|35390.8|35405.3|35385.3|35
1646744490000|2022-03-08 13:01:30|35408.2|35388.2|35441.9|35421.9|35459|35439|35408.2|35388.2|30
1646744500000|2022-03-08 13:01:40|35445.5|35425.5|35513|35493|35556.1|35493|35445.5|35416.3|38
1646744510000|2022-03-08 13:01:50|35509.7|35489.7|35541|35521|35584.6|35523|35502.2|35449.7|39
1646744520000|2022-03-08 13:02:00|35542.2|35522.2|35543.1|35523.1|35544.2|35524.2|35539.8|35519.8|34
1646744530000|2022-03-08 13:02:10|35544.2|35524.2|35541.8|35521.8|35563.1|35524.4|35526.9|35443.1|34
1646744540000|2022-03-08 13:02:20|35546.4|35526.4|35545.6|35525.6|35547.2|35527.2|35538.3|35518.3|36
1646744550000|2022-03-08 13:02:30|35545.7|35525.7|35543.9|35523.9|35546.1|35526.1|35538.4|35518.4|29
1646744560000|2022-03-08 13:02:40|35543.5|35523.5|35639.4|35523.6|35643.7|35560.7|35543.5|35503.7|38
1646744570000|2022-03-08 13:02:50|35636.2|35516.2|35637.4|35517.4|35656.3|35567|35617|35508.2|40
1646744580000|2022-03-08 13:03:00|35640.4|35520.4|35663.2|35546.4|35665.2|35576.2|35612|35514.6|40
1646744590000|2022-03-08 13:03:10|35663|35545.3|35684.3|35564.3|35687.8|35585.7|35598.4|35542.6|40
1646744600000|2022-03-08 13:03:20|35684.7|35564.7|35687.4|35567.4|35691.2|35571.2|35681.4|35561.4|34
1646744610000|2022-03-08 13:03:30|35686.8|35566.8|35699.3|35579.3|35717.7|35597.7|35686.8|35566.8|39
1646744620000|2022-03-08 13:03:40|35697.4|35577.4|35705.1|35585.1|35705.1|35585.1|35695.4|35575.4|34
1646744630000|2022-03-08 13:03:50|35708.8|35588.8|35590.6|35570.6|35718.3|35598.3|35588.7|35522.5|39
1646744640000|2022-03-08 13:04:00|35589.2|35569.2|35608.2|35496.2|35610.3|35571.6|35565.1|35490.3|38
1646744650000|2022-03-08 13:04:10|35577.4|35527.4|35535.5|35485.5|35578.7|35548.8|35523.4|35447.5|38
1646744660000|2022-03-08 13:04:20|35532.9|35482.9|35569.8|35450|35572.8|35490.6|35530.7|35444.7|37
1646744670000|2022-03-08 13:04:30|35569.5|35456.1|35563.5|35543.5|35602.6|35568.7|35543.2|35448.8|37
1646744680000|2022-03-08 13:04:40|35563.8|35543.8|35558.4|35538.4|35609.8|35545.6|35556.8|35492.3|34
1646744690000|2022-03-08 13:04:50|35559.2|35539.2|35537.4|35517.4|35589|35543.9|35537.4|35466.9|32
1646744700000|2022-03-08 13:05:00|35538.1|35518.1|35538.8|35518.8|35542.6|35522.6|35537.4|35517.4|35
1646744710000|2022-03-08 13:05:10|35537.5|35517.5|35553.3|35533.3|35594.2|35533.7|35537.4|35473.8|36
1646744720000|2022-03-08 13:05:20|35552.6|35532.6|35558.6|35538.6|35559.7|35539.7|35551.8|35531.8|31
1646744730000|2022-03-08 13:05:30|35552.8|35532.8|35554.6|35534.6|35563.2|35543.2|35544|35524|32
1646744740000|2022-03-08 13:05:40|35559.8|35539.8|35566|35546|35600.4|35546|35539.9|35486.1|39
1646744750000|2022-03-08 13:05:50|35559.9|35539.9|35564.8|35544.8|35567.6|35547.6|35558.9|35538.9|38
1646744760000|2022-03-08 13:06:00|35564.2|35544.2|35587.7|35537.7|35624|35551.1|35563.3|35504|33
1646744770000|2022-03-08 13:06:10|35588.6|35538.6|35576.5|35556.5|35621|35558.7|35552.8|35504.1|36
1646744780000|2022-03-08 13:06:20|35576.8|35556.8|35587.5|35567.5|35596.9|35576.9|35576.8|35556.8|37
1646744790000|2022-03-08 13:06:30|35587.6|35567.6|35578.2|35558.2|35589.9|35569.9|35578.2|35558.2|34
1646744800000|2022-03-08 13:06:40|35578.8|35558.8|35587.5|35567.5|35589.9|35569.9|35578.8|35558.8|30
1646744810000|2022-03-08 13:06:50|35587.3|35567.3|35585.7|35565.7|35588.8|35568.8|35585.7|35565.7|25
1646744820000|2022-03-08 13:07:00|35585.8|35565.8|35585.3|35565.3|35589.3|35569.3|35584.9|35564.9|28
1646744830000|2022-03-08 13:07:10|35585.7|35565.7|35588.6|35568.6|35591.9|35571.9|35583.6|35563.6|26
1646744840000|2022-03-08 13:07:20|35589.4|35569.4|35560.5|35540.5|35592.5|35572.5|35559|35539|33
1646744850000|2022-03-08 13:07:30|35562.6|35542.6|35557.2|35537.2|35564.1|35544.1|35552.6|35532.6|35
1646744860000|2022-03-08 13:07:40|35560.2|35540.2|35559.3|35539.3|35561.6|35541.6|35556.1|35536.1|32
1646744870000|2022-03-08 13:07:50|35560|35540|35558.9|35538.9|35561.8|35541.8|35558.9|35538.9|29
1646744880000|2022-03-08 13:08:00|35560.7|35540.7|35567.3|35547.3|35567.3|35547.3|35560.7|35540.7|30
1646744890000|2022-03-08 13:08:10|35566.9|35546.9|35585.3|35565.3|35586.1|35566.1|35566|35546|32
1646744900000|2022-03-08 13:08:20|35584|35564|35585.8|35565.8|35585.8|35565.8|35577.7|35557.7|33
1646744910000|2022-03-08 13:08:30|35585.7|35565.7|35581|35561|35589.4|35569.4|35580.8|35560.8|29
1646744920000|2022-03-08 13:08:40|35581.2|35561.2|35591.2|35571.2|35591.8|35571.8|35578.9|35558.9|29
1646744930000|2022-03-08 13:08:50|35590.7|35570.7|35585.6|35565.6|35592|35572|35585.6|35565.6|25
1646744940000|2022-03-08 13:09:00|35587.2|35567.2|35592.5|35572.5|35592.5|35572.5|35585.6|35565.6|31
1646744950000|2022-03-08 13:09:10|35591.8|35571.8|35595.9|35575.9|35597.7|35577.7|35591.6|35571.6|34
1646744960000|2022-03-08 13:09:20|35595|35575|35597.5|35577.5|35598.2|35578.2|35594.6|35574.6|31
1646744970000|2022-03-08 13:09:30|35597.6|35577.6|35616.1|35596.1|35617.3|35597.3|35595.1|35575.1|37
1646744980000|2022-03-08 13:09:40|35615.8|35595.8|35615.1|35595.1|35618.2|35598.2|35611.7|35591.7|33
1646744990000|2022-03-08 13:09:50|35618.8|35598.8|35610|35590|35618.8|35598.8|35609.1|35589.1|39
1646745000000|2022-03-08 13:10:00|35609.9|35589.9|35610.3|35590.3|35613|35593|35607.9|35587.9|33
1646745010000|2022-03-08 13:10:10|35611.3|35591.3|35617.1|35597.1|35617.1|35597.1|35610.3|35590.3|31
1646745020000|2022-03-08 13:10:20|35616.1|35596.1|35617.7|35597.7|35667.3|35600|35614|35547.3|26
1646745030000|2022-03-08 13:10:30|35618.6|35598.6|35612.9|35592.9|35664.4|35603.8|35612.9|35549|33
1646745040000|2022-03-08 13:10:40|35615.6|35595.6|35627|35607|35632.1|35612.1|35615.6|35595.6|39
1646745050000|2022-03-08 13:10:50|35627.6|35607.6|35627|35607|35632.2|35612.2|35624.8|35604.8|32
1646745060000|2022-03-08 13:11:00|35626|35606|35643|35623|35649.2|35629.2|35625|35605|40
1646745070000|2022-03-08 13:11:10|35644.1|35624.1|35649.6|35629.6|35660|35629.6|35641|35603.3|39
1646745080000|2022-03-08 13:11:20|35649.4|35629.4|35670.5|35620.5|35701.3|35639.2|35647.8|35580.1|39
1646745090000|2022-03-08 13:11:30|35669.5|35619.5|35717.1|35597.1|35719.5|35631.7|35669.5|35591.7|38
1646745100000|2022-03-08 13:11:40|35717.3|35597.3|35679.6|35629.6|35717.3|35646.6|35659.5|35592.1|39
1646745110000|2022-03-08 13:11:50|35708.4|35598.2|35651.4|35631.4|35708.4|35638.5|35650.2|35585|40
1646745120000|2022-03-08 13:12:00|35650|35630|35664.9|35644.9|35700.6|35646.5|35650|35586.2|39
1646745130000|2022-03-08 13:12:10|35664.4|35644.4|35673.6|35653.6|35673.8|35653.8|35664.4|35644.4|39
1646745140000|2022-03-08 13:12:20|35671.8|35651.8|35678|35658|35678.1|35658.1|35669.1|35649.1|39
1646745150000|2022-03-08 13:12:30|35677|35657|35667.5|35647.5|35681.9|35661.9|35665.3|35645.3|38
1646745160000|2022-03-08 13:12:40|35668.2|35648.2|35669.2|35649.2|35669.6|35649.6|35665.4|35645.4|34
1646745170000|2022-03-08 13:12:50|35668.1|35648.1|35659.3|35639.3|35668.1|35648.1|35657.8|35637.8|34
1646745180000|2022-03-08 13:13:00|35659.5|35639.5|35660.4|35640.4|35662.2|35642.2|35657.5|35637.5|33
1646745190000|2022-03-08 13:13:10|35662.5|35642.5|35651.5|35631.5|35662.5|35642.5|35649.2|35629.2|37
1646745200000|2022-03-08 13:13:20|35651.6|35631.6|35650.8|35630.8|35653|35633|35649.2|35629.2|40
1646745210000|2022-03-08 13:13:30|35649.4|35629.4|35653.6|35633.6|35657.3|35637.3|35648.7|35628.7|36
1646745220000|2022-03-08 13:13:40|35655|35635|35655.8|35635.8|35656.7|35636.7|35650.5|35630.5|34
1646745230000|2022-03-08 13:13:50|35655.5|35635.5|35658.6|35638.6|35662.4|35642.4|35655|35635|37
1646745240000|2022-03-08 13:14:00|35659.2|35639.2|35657.9|35637.9|35660.2|35640.2|35656.7|35636.7|32
1646745250000|2022-03-08 13:14:10|35658.6|35638.6|35660.4|35640.4|35666.1|35646.1|35657.1|35637.1|31
1646745260000|2022-03-08 13:14:20|35660.1|35640.1|35661.4|35641.4|35663.8|35643.8|35658.4|35638.4|30
1646745270000|2022-03-08 13:14:30|35661.2|35641.2|35665.8|35645.8|35672.5|35652.5|35661.2|35641.2|32
1646745280000|2022-03-08 13:14:40|35665.7|35645.7|35666.1|35646.1|35679.2|35659.2|35663.9|35643.9|29
1646745290000|2022-03-08 13:14:50|35665.9|35645.9|35667.1|35647.1|35672.1|35652.1|35663.8|35643.8|29
1646745300000|2022-03-08 13:15:00|35667.3|35647.3|35665|35645|35668.3|35648.3|35664.2|35644.2|33
1646745310000|2022-03-08 13:15:10|35666|35646|35665.5|35645.5|35666|35646|35661|35641|35
1646745320000|2022-03-08 13:15:20|35665.9|35645.9|35714.9|35600.4|35722.2|35661.1|35660.2|35600.4|32
1646745330000|2022-03-08 13:15:30|35687.7|35637.7|35786.4|35670.9|35786.4|35698.6|35687.7|35609.1|39
1646745340000|2022-03-08 13:15:40|35800.4|35680.4|35796.7|35676.7|35800.4|35714.6|35764.2|35670|36
1646745350000|2022-03-08 13:15:50|35797.1|35677.1|35819.8|35699.8|35819.8|35699.8|35794.6|35674.6|40
1646745360000|2022-03-08 13:16:00|35815.4|35695.4|35813|35693|35826|35706|35808.6|35688.6|39
1646745370000|2022-03-08 13:16:10|35811.3|35691.3|35771.2|35751.2|35820.6|35752.5|35771.2|35686|38
1646745380000|2022-03-08 13:16:20|35772.1|35752.1|35794|35674|35804.8|35752.1|35761|35670.2|36
1646745390000|2022-03-08 13:16:30|35793.5|35673.5|35793.5|35674.9|35796.4|35715.9|35762.7|35673.5|33
1646745400000|2022-03-08 13:16:40|35793.6|35675|35788.4|35669.9|35795.4|35678.5|35788.4|35669.4|32
1646745410000|2022-03-08 13:16:50|35787.5|35671.6|35791.8|35676.5|35791.8|35676.5|35787.5|35669.8|34
1646745420000|2022-03-08 13:17:00|35791.1|35675.1|35797.2|35677.2|35798|35680.9|35791|35672.4|28
1646745430000|2022-03-08 13:17:10|35795.8|35675.8|35794|35674|35795.8|35709.1|35759.1|35672.5|34
1646745440000|2022-03-08 13:17:20|35793.9|35673.9|35759.8|35709.8|35795.2|35711.9|35759.8|35673.9|31
1646745450000|2022-03-08 13:17:30|35760.8|35710.8|35788.3|35676.4|35788.3|35711.8|35757.5|35676.4|29
1646745460000|2022-03-08 13:17:40|35788.9|35677.8|35746.6|35726.6|35788.9|35726.6|35746.4|35675.8|37
1646745470000|2022-03-08 13:17:50|35746|35726|35743.9|35723.9|35750.7|35730.7|35741.4|35721.4|31
1646745480000|2022-03-08 13:18:00|35757.9|35707.9|35816.1|35705.8|35817.6|35747.4|35746.1|35704|38
1646745490000|2022-03-08 13:18:10|35786.7|35736.7|35783.1|35733.1|35818.9|35738.1|35781.3|35706.8|23
1646745500000|2022-03-08 13:18:20|35783.3|35733.3|35773.9|35723.9|35783.3|35733.3|35772.2|35722.2|33
1646745510000|2022-03-08 13:18:30|35773.5|35723.5|35779.9|35729.9|35782.9|35732.9|35773.4|35723.4|35
1646745520000|2022-03-08 13:18:40|35783.3|35733.3|35765.4|35745.4|35784.2|35746.8|35764.6|35727.8|31
1646745530000|2022-03-08 13:18:50|35767|35747|35760.9|35740.9|35767|35747|35751.6|35731.6|35
1646745540000|2022-03-08 13:19:00|35761.4|35741.4|35761.1|35741.1|35762|35742|35757.4|35737.4|27
1646745550000|2022-03-08 13:19:10|35760.9|35740.9|35758.4|35738.4|35762|35742|35756.9|35736.9|25
1646745560000|2022-03-08 13:19:20|35758.1|35738.1|35751.3|35731.3|35759|35739|35751.2|35731.2|26
1646745570000|2022-03-08 13:19:30|35751.8|35731.8|35735.1|35715.1|35751.8|35731.8|35730.3|35710.3|35
1646745580000|2022-03-08 13:19:40|35735.2|35715.2|35741.9|35721.9|35745.8|35725.8|35735.2|35715.2|28
1646745590000|2022-03-08 13:19:50|35740.7|35720.7|35738.5|35718.5|35740.9|35720.9|35737.1|35717.1|24
1646745600000|2022-03-08 13:20:00|35752.7|35702.7|35789.2|35669.2|35792.4|35724.9|35744.9|35666.7|37
1646745610000|2022-03-08 13:20:10|35789.6|35669.6|35789.5|35669.5|35790.9|35676.1|35785.1|35667.5|36
1646745620000|2022-03-08 13:20:20|35789|35669|35784|35664|35789|35697.4|35747.4|35659.8|35
1646745630000|2022-03-08 13:20:30|35784.6|35664.6|35775.3|35657.5|35784.8|35695.4|35745.3|35657|32
1646745640000|2022-03-08 13:20:40|35775.8|35656.2|35779.8|35665.4|35780|35694.3|35743.1|35656.2|33
1646745650000|2022-03-08 13:20:50|35749.1|35699.1|35783.8|35668.2|35788.5|35699.1|35749.1|35663|34
1646745660000|2022-03-08 13:21:00|35786.1|35667.5|35782|35671.5|35786.3|35703.1|35748.8|35666.6|38
1646745670000|2022-03-08 13:21:10|35750.8|35700.8|35766.2|35655.2|35784.8|35704.4|35724.4|35655.1|30
1646745680000|2022-03-08 13:21:20|35732.8|35682.8|35767.7|35648.9|35767.7|35682.8|35726.9|35645.5|36
1646745690000|2022-03-08 13:21:30|35765.2|35649.8|35732.3|35682.3|35768.2|35682.3|35732.3|35646.5|32
1646745700000|2022-03-08 13:21:40|35762.1|35651.8|35760.8|35648.4|35763.3|35681.6|35728|35648.2|33
1646745710000|2022-03-08 13:21:50|35759.3|35649.1|35733|35683|35760.1|35683.5|35727.5|35648.9|27
1646745720000|2022-03-08 13:22:00|35732.6|35682.6|35725.4|35675.4|35763.6|35683.4|35723.8|35652.4|27
1646745730000|2022-03-08 13:22:10|35725|35675|35765.4|35650.1|35768.3|35676.9|35725|35647.7|24
1646745740000|2022-03-08 13:22:20|35764.2|35649.7|35718.2|35698.2|35764.2|35707.6|35718.2|35643.1|28
1646745750000|2022-03-08 13:22:30|35718.3|35698.3|35723.9|35673.9|35760.3|35698.9|35717|35636.9|31
1646745760000|2022-03-08 13:22:40|35756.5|35641|35759.1|35641.3|35759.5|35673.6|35723.6|35640.1|31
1646745770000|2022-03-08 13:22:50|35756.6|35643.2|35760.6|35644.6|35761.3|35677.8|35725.4|35640.5|35
1646745780000|2022-03-08 13:23:00|35761.4|35646.8|35765.5|35648.7|35767.8|35681.2|35731.2|35646.6|31
1646745790000|2022-03-08 13:23:10|35763.1|35651.8|35763.1|35652.2|35765.7|35682.3|35731.6|35648.1|29
1646745800000|2022-03-08 13:23:20|35763.3|35652.4|35768.1|35650.2|35769.8|35682.2|35732|35650|25
1646745810000|2022-03-08 13:23:30|35766.3|35652|35766.5|35651.1|35770.1|35684.6|35734.6|35649|30
1646745820000|2022-03-08 13:23:40|35769|35649|35786.2|35666.2|35789.2|35685.1|35735.1|35649|30
1646745830000|2022-03-08 13:23:50|35787.2|35667.2|35787.7|35667.7|35790|35670|35787|35667|27
1646745840000|2022-03-08 13:24:00|35787.5|35667.5|35786|35666|35787.5|35667.5|35785.4|35665.4|22
1646745850000|2022-03-08 13:24:10|35786.4|35666.4|35785|35665|35787.5|35667.5|35784.5|35664.5|29
1646745860000|2022-03-08 13:24:20|35785.8|35665.8|35789.4|35669.4|35791.2|35671.2|35785.8|35665.8|29
1646745870000|2022-03-08 13:24:30|35789.2|35669.2|35789.9|35669.9|35791|35671|35788.5|35668.5|31
1646745880000|2022-03-08 13:24:40|35789|35669|35793.9|35673.9|35796.1|35676.1|35787.3|35667.3|25
1646745890000|2022-03-08 13:24:50|35793.8|35673.8|35792.8|35672.8|35796.8|35676.8|35791.5|35671.5|27
1646745900000|2022-03-08 13:25:00|35792.9|35672.9|35789.8|35669.8|35793.5|35673.5|35789.8|35669.8|34
1646745910000|2022-03-08 13:25:10|35789.5|35669.5|35790.1|35670.1|35791.6|35671.6|35788.8|35668.8|33
1646745920000|2022-03-08 13:25:20|35788.7|35668.7|35781.3|35661.3|35788.9|35668.9|35781.3|35661.3|27
1646745930000|2022-03-08 13:25:30|35780.8|35662.7|35780.8|35660.8|35783.1|35664.8|35780.8|35660.8|32
1646745940000|2022-03-08 13:25:40|35780.7|35660.7|35776.2|35658.2|35783.5|35663.5|35771|35657.9|32
1646745950000|2022-03-08 13:25:50|35775.5|35657.9|35781.3|35663.2|35782.9|35665|35773.1|35657.9|31
1646745960000|2022-03-08 13:26:00|35780.8|35663.4|35758.1|35708.1|35787.9|35722.2|35739.7|35661.4|31
1646745970000|2022-03-08 13:26:10|35758|35708|35749.3|35699.3|35758.2|35720.1|35734.8|35699|34
1646745980000|2022-03-08 13:26:20|35749.9|35699.9|35734.7|35714.7|35750.1|35716.4|35732.8|35699.7|28
1646745990000|2022-03-08 13:26:30|35734.8|35714.8|35728.4|35708.4|35735.5|35715.5|35727.7|35707.7|32
1646746000000|2022-03-08 13:26:40|35728.8|35708.8|35727.2|35707.2|35731.8|35711.8|35727.1|35707.1|32
1646746010000|2022-03-08 13:26:50|35727.3|35707.3|35729.8|35709.8|35730|35710|35726.8|35706.8|27
1646746020000|2022-03-08 13:27:00|35730.2|35710.2|35731|35711|35732.5|35712.5|35728.4|35708.4|30
1646746030000|2022-03-08 13:27:10|35731.7|35711.7|35729.5|35709.5|35731.9|35711.9|35718.3|35698.3|37
1646746040000|2022-03-08 13:27:20|35729.6|35709.6|35753.4|35703.4|35753.4|35718.8|35727.3|35703.4|32
1646746050000|2022-03-08 13:27:30|35753.5|35703.5|35794.9|35674.9|35795.4|35703.6|35723.6|35668.3|28
1646746060000|2022-03-08 13:27:40|35795.1|35675.1|35803.6|35683.6|35803.6|35683.6|35792.5|35672.5|17
1646746070000|2022-03-08 13:27:50|35805.5|35687.7|35801.3|35681.3|35805.8|35717.9|35767.6|35678.9|30
1646746080000|2022-03-08 13:28:00|35800.4|35680.4|35764.8|35744.8|35810.1|35749|35761.3|35680.3|29
1646746090000|2022-03-08 13:28:10|35764.9|35744.9|35767.5|35747.5|35767.5|35747.5|35760.9|35740.9|28
1646746100000|2022-03-08 13:28:20|35768.4|35748.4|35775.6|35755.6|35777.4|35757.4|35768|35748|31
1646746110000|2022-03-08 13:28:30|35775.2|35755.2|35774.9|35754.9|35777.4|35757.4|35755.6|35735.6|27
1646746120000|2022-03-08 13:28:40|35775.2|35755.2|35780.8|35760.8|35782.5|35762.5|35774.1|35754.1|31
1646746130000|2022-03-08 13:28:50|35781.4|35761.4|35776.9|35756.9|35781.4|35761.4|35776.1|35756.1|19
1646746140000|2022-03-08 13:29:00|35776.1|35756.1|35776|35756|35778|35758|35773.5|35753.5|24
1646746150000|2022-03-08 13:29:10|35777.2|35757.2|35768.7|35748.7|35777.2|35757.2|35764.4|35744.4|30
1646746160000|2022-03-08 13:29:20|35762.3|35742.3|35757.2|35737.2|35766.4|35746.4|35756.2|35736.2|26
1646746170000|2022-03-08 13:29:30|35756.4|35736.4|35758.5|35738.5|35758.5|35738.5|35750.9|35730.9|30
1646746180000|2022-03-08 13:29:40|35759.7|35739.7|35766.9|35746.9|35766.9|35746.9|35753.3|35733.3|23
1646746190000|2022-03-08 13:29:50|35767|35747|35769.4|35749.4|35769.4|35749.4|35767|35747|24
1646746200000|2022-03-08 13:30:00|35770.6|35750.6|35774.1|35754.1|35774.1|35754.1|35768.4|35748.4|27
1646746210000|2022-03-08 13:30:10|35771.7|35751.7|35773.6|35753.6|35774|35754|35771.7|35751.7|16
1646746220000|2022-03-08 13:30:20|35773.4|35753.4|35775.3|35755.3|35775.3|35755.3|35773.3|35753.3|18
1646746230000|2022-03-08 13:30:30|35775.4|35755.4|35755|35735|35808.5|35756.5|35755|35689.8|28
1646746240000|2022-03-08 13:30:40|35755.7|35735.7|35742.6|35722.6|35760.3|35740.3|35741.6|35721.6|31
1646746250000|2022-03-08 13:30:50|35745.1|35725.1|35748.3|35728.3|35748.6|35728.6|35745.1|35725.1|27
1646746260000|2022-03-08 13:31:00|35747.9|35727.9|35729.5|35709.5|35776.1|35728.4|35720.8|35664.3|26
1646746270000|2022-03-08 13:31:10|35730.3|35710.3|35773.7|35661|35775|35713.5|35729.6|35659.1|24
1646746280000|2022-03-08 13:31:20|35773.4|35660.7|35737.3|35687.3|35780.7|35695.3|35712.8|35655.4|33
1646746290000|2022-03-08 13:31:30|35736.7|35686.7|35780.1|35664.8|35782|35705.2|35717.7|35658.3|26
1646746300000|2022-03-08 13:31:40|35781.3|35661.3|35738.6|35688.6|35781.3|35693|35733|35653.4|31
1646746310000|2022-03-08 13:31:50|35738.4|35688.4|35726|35706|35740.4|35706.6|35723|35688.4|23
1646746320000|2022-03-08 13:32:00|35724.2|35704.2|35728.6|35708.6|35730.2|35710.2|35724.2|35704.2|25
1646746330000|2022-03-08 13:32:10|35728.3|35708.3|35733.2|35713.2|35734.2|35714.2|35726.4|35706.4|25
1646746340000|2022-03-08 13:32:20|35732.8|35712.8|35732.7|35712.7|35733|35713|35730.3|35710.3|20
1646746350000|2022-03-08 13:32:30|35732.8|35712.8|35728.7|35708.7|35733.9|35713.9|35728.6|35708.6|20
1646746360000|2022-03-08 13:32:40|35729|35709|35736.2|35716.2|35736.9|35716.9|35728.3|35708.3|23
1646746370000|2022-03-08 13:32:50|35736.1|35716.1|35735.3|35715.3|35736.1|35716.1|35733.4|35713.4|19
1646746380000|2022-03-08 13:33:00|35735.2|35715.2|35734.9|35714.9|35735.6|35715.6|35733.1|35713.1|26
1646746390000|2022-03-08 13:33:10|35734.5|35714.5|35735|35715|35735.3|35715.3|35732.4|35712.4|25
1646746400000|2022-03-08 13:33:20|35735.3|35715.3|35736.6|35716.6|35736.7|35716.7|35728.8|35708.8|27
1646746410000|2022-03-08 13:33:30|35732.5|35712.5|35741.7|35721.7|35741.7|35721.7|35732.1|35712.1|35
1646746420000|2022-03-08 13:33:40|35742|35722|35745.6|35725.6|35745.6|35725.6|35741.9|35721.9|27
1646746430000|2022-03-08 13:33:50|35745.7|35725.7|35744.7|35724.7|35745.7|35725.7|35740.8|35720.8|28
1646746440000|2022-03-08 13:34:00|35745.5|35725.5|35751.5|35731.5|35751.5|35731.5|35744.3|35724.3|26
1646746450000|2022-03-08 13:34:10|35751.6|35731.6|35748.6|35728.6|35754.2|35734.2|35748.6|35728.6|24
1646746460000|2022-03-08 13:34:20|35747.8|35727.8|35744.6|35724.6|35747.8|35727.8|35739.9|35719.9|33
1646746470000|2022-03-08 13:34:30|35743.8|35723.8|35743.3|35723.3|35744.1|35724.1|35741.7|35721.7|31
1646746480000|2022-03-08 13:34:40|35743.4|35723.4|35741.7|35721.7|35743.4|35723.4|35736.6|35716.6|32
1646746490000|2022-03-08 13:34:50|35741.5|35721.5|35742.8|35722.8|35744.1|35724.1|35741.5|35721.5|27
1646746500000|2022-03-08 13:35:00|35742.9|35722.9|35741.8|35721.8|35743.9|35723.9|35741.8|35721.8|23
1646746510000|2022-03-08 13:35:10|35741.6|35721.6|35743|35723|35743.1|35723.1|35739|35719|24
1646746520000|2022-03-08 13:35:20|35742.6|35722.6|35741.5|35721.5|35748.3|35728.3|35741.5|35721.5|38
1646746530000|2022-03-08 13:35:30|35741.7|35721.7|35741.2|35721.2|35743.9|35723.9|35740.3|35720.3|29
1646746540000|2022-03-08 13:35:40|35741.4|35721.4|35742.1|35722.1|35742.3|35722.3|35736.2|35716.2|35
1646746550000|2022-03-08 13:35:50|35741.5|35721.5|35740|35720|35742.9|35722.9|35739.4|35719.4|27
1646746560000|2022-03-08 13:36:00|35740.2|35720.2|35740.1|35720.1|35740.6|35720.6|35738.5|35718.5|27
1646746570000|2022-03-08 13:36:10|35739.6|35719.6|35737.9|35717.9|35740.9|35720.9|35736.8|35716.8|25
1646746580000|2022-03-08 13:36:20|35735.9|35715.9|35735.9|35715.9|35739.1|35719.1|35734.4|35714.4|32
1646746590000|2022-03-08 13:36:30|35736.3|35716.3|35740.6|35720.6|35742.1|35722.1|35736.1|35716.1|28
1646746600000|2022-03-08 13:36:40|35741.4|35721.4|35738.7|35718.7|35742.8|35722.8|35738.7|35718.7|31
1646746610000|2022-03-08 13:36:50|35738.8|35718.8|35739.5|35719.5|35739.5|35719.5|35736.1|35716.1|28
1646746620000|2022-03-08 13:37:00|35739.4|35719.4|35740.3|35720.3|35742.1|35722.1|35738.8|35718.8|26
1646746630000|2022-03-08 13:37:10|35741.2|35721.2|35743.4|35723.4|35745.8|35725.8|35740|35720|27
1646746640000|2022-03-08 13:37:20|35744|35724|35740.1|35720.1|35744|35724|35739|35719|25
1646746650000|2022-03-08 13:37:30|35740.6|35720.6|35741.8|35721.8|35743.6|35723.6|35740.6|35720.6|21
1646746660000|2022-03-08 13:37:40|35745.7|35725.7|35747.9|35727.9|35748|35728|35738.5|35718.5|24
1646746670000|2022-03-08 13:37:50|35746.8|35726.8|35745.8|35725.8|35747.5|35727.5|35743.7|35723.7|31
1646746680000|2022-03-08 13:38:00|35746.7|35726.7|35744|35724|35749.3|35729.3|35742.5|35722.5|31
1646746690000|2022-03-08 13:38:10|35743.6|35723.6|35739.8|35719.8|35744.8|35724.8|35737.7|35717.7|32
1646746700000|2022-03-08 13:38:20|35741.7|35721.7|35738.4|35718.4|35743.1|35723.1|35737.7|35717.7|31
1646746710000|2022-03-08 13:38:30|35738.2|35718.2|35740|35720|35741.5|35721.5|35738.2|35718.2|28
1646746720000|2022-03-08 13:38:40|35739.7|35719.7|35735.3|35715.3|35739.7|35719.7|35735.3|35715.3|26
1646746730000|2022-03-08 13:38:50|35734.5|35714.5|35739.2|35719.2|35739.2|35719.2|35734.2|35714.2|28
1646746740000|2022-03-08 13:39:00|35739.7|35719.7|35739.2|35719.2|35739.7|35719.7|35735.9|35715.9|25
1646746750000|2022-03-08 13:39:10|35739.3|35719.3|35736.5|35716.5|35740.2|35720.2|35734|35714|27
1646746760000|2022-03-08 13:39:20|35736|35716|35738.3|35718.3|35741|35721|35736|35716|30
1646746770000|2022-03-08 13:39:30|35738.2|35718.2|35738.8|35718.8|35739|35719|35737.4|35717.4|24
1646746780000|2022-03-08 13:39:40|35739|35719|35739.6|35719.6|35740.5|35720.5|35738|35718|23
1646746790000|2022-03-08 13:39:50|35737.5|35717.5|35731.8|35711.8|35737.8|35717.8|35731.8|35711.8|27
1646746800000|2022-03-08 13:40:00|35730.9|35710.9|35735.6|35715.6|35736|35716|35729.8|35709.8|34
1646746810000|2022-03-08 13:40:10|35736|35716|35740.1|35720.1|35743.6|35723.6|35735.5|35715.5|32
1646746820000|2022-03-08 13:40:20|35739.6|35719.6|35736.8|35716.8|35741.1|35721.1|35736.8|35716.8|27
1646746830000|2022-03-08 13:40:30|35736.6|35716.6|35737.1|35717.1|35740.2|35720.2|35735.8|35715.8|29
1646746840000|2022-03-08 13:40:40|35736.2|35716.2|35744.2|35724.2|35744.2|35724.2|35736.2|35716.2|26
1646746850000|2022-03-08 13:40:50|35738.6|35718.6|35743.7|35723.7|35745.3|35725.3|35738|35718|31
1646746860000|2022-03-08 13:41:00|35743.6|35723.6|35740.3|35720.3|35745.4|35725.4|35739.7|35719.7|28
1646746870000|2022-03-08 13:41:10|35741.8|35721.8|35740.3|35720.3|35744.5|35724.5|35738.6|35718.6|35
1646746880000|2022-03-08 13:41:20|35740.6|35720.6|35740.1|35720.1|35740.7|35720.7|35735.7|35715.7|35
1646746890000|2022-03-08 13:41:30|35739.8|35719.8|35737.1|35717.1|35740.2|35720.2|35737.1|35717.1|31
1646746900000|2022-03-08 13:41:40|35737.8|35717.8|35736.5|35716.5|35738.5|35718.5|35736.2|35716.2|26
1646746910000|2022-03-08 13:41:50|35736|35716|35736.1|35716.1|35738.2|35718.2|35733.8|35713.8|25
1646746920000|2022-03-08 13:42:00|35735.5|35715.5|35737.1|35717.1|35739.6|35719.6|35735.5|35715.5|32
1646746930000|2022-03-08 13:42:10|35738.6|35718.6|35738.6|35718.6|35739.7|35719.7|35735.2|35715.2|26
1646746940000|2022-03-08 13:42:20|35738.7|35718.7|35736.9|35716.9|35738.9|35718.9|35735.6|35715.6|24
1646746950000|2022-03-08 13:42:30|35736.6|35716.6|35741.2|35721.2|35741.4|35721.4|35736.6|35716.6|26
1646746960000|2022-03-08 13:42:40|35740.4|35720.4|35739|35719|35740.8|35720.8|35738.7|35718.7|22
1646746970000|2022-03-08 13:42:50|35739.1|35719.1|35737.4|35717.4|35739.6|35719.6|35736.8|35716.8|15
1646746980000|2022-03-08 13:43:00|35737.7|35717.7|35738.5|35718.5|35740.1|35720.1|35737.3|35717.3|25
1646746990000|2022-03-08 13:43:10|35738.7|35718.7|35742.3|35722.3|35742.3|35722.3|35738.1|35718.1|25
1646747000000|2022-03-08 13:43:20|35742.5|35722.5|35742.4|35722.4|35743.1|35723.1|35740.5|35720.5|23
1646747010000|2022-03-08 13:43:30|35742.3|35722.3|35744.6|35724.6|35744.8|35724.8|35742.3|35722.3|28
1646747020000|2022-03-08 13:43:40|35744.5|35724.5|35743.1|35723.1|35751.4|35731.4|35743.1|35723.1|31
1646747030000|2022-03-08 13:43:50|35744.7|35724.7|35738.4|35718.4|35744.9|35724.9|35738|35718|32
1646747040000|2022-03-08 13:44:00|35738.2|35718.2|35735|35715|35738.4|35718.4|35732.5|35712.5|27
1646747050000|2022-03-08 13:44:10|35734.9|35714.9|35734.3|35714.3|35735.4|35715.4|35725.6|35705.6|34
1646747060000|2022-03-08 13:44:20|35734.5|35714.5|35735.4|35715.4|35735.8|35715.8|35734.1|35714.1|29
1646747070000|2022-03-08 13:44:30|35735.5|35715.5|35735.5|35715.5|35735.8|35715.8|35732.7|35712.7|31
1646747080000|2022-03-08 13:44:40|35735.3|35715.3|35735.1|35715.1|35742.4|35722.4|35734.2|35714.2|30
1646747090000|2022-03-08 13:44:50|35735.6|35715.6|35732.7|35712.7|35738.6|35718.6|35732.2|35712.2|30
1646747100000|2022-03-08 13:45:00|35734.2|35714.2|35734.1|35714.1|35734.4|35714.4|35731.3|35711.3|27
1646747110000|2022-03-08 13:45:10|35734|35714|35740|35720|35740.3|35720.3|35733.6|35713.6|26
1646747120000|2022-03-08 13:45:20|35740.4|35720.4|35740.1|35720.1|35743.6|35723.6|35738.4|35718.4|30
1646747130000|2022-03-08 13:45:30|35739.7|35719.7|35741|35721|35742.7|35722.7|35739|35719|28
1646747140000|2022-03-08 13:45:40|35741.2|35721.2|35738.3|35718.3|35741.7|35721.7|35737.8|35717.8|28
1646747150000|2022-03-08 13:45:50|35738.7|35718.7|35738|35718|35740.2|35720.2|35733.9|35713.9|32
1646747160000|2022-03-08 13:46:00|35737.3|35717.3|35737.1|35717.1|35738|35718|35735.7|35715.7|23
1646747170000|2022-03-08 13:46:10|35737.2|35717.2|35736.9|35716.9|35737.2|35717.2|35731.7|35711.7|34
1646747180000|2022-03-08 13:46:20|35736|35716|35739.1|35719.1|35739.1|35719.1|35734.6|35714.6|21
1646747190000|2022-03-08 13:46:30|35738.9|35718.9|35737.1|35717.1|35740.3|35720.3|35737|35717|23
1646747200000|2022-03-08 13:46:40|35737|35717|35735.4|35715.4|35737|35717|35735.4|35715.4|30
1646747210000|2022-03-08 13:46:50|35735.3|35715.3|35735.2|35715.2|35736.3|35716.3|35733.8|35713.8|26
1646747220000|2022-03-08 13:47:00|35735|35715|35733.2|35713.2|35736.9|35716.9|35730.5|35710.5|35
1646747230000|2022-03-08 13:47:10|35734.2|35714.2|35732.6|35712.6|35735.6|35715.6|35732.5|35712.5|24
1646747240000|2022-03-08 13:47:20|35733.3|35713.3|35733.3|35713.3|35734.3|35714.3|35732.3|35712.3|27
1646747250000|2022-03-08 13:47:30|35733.2|35713.2|35731.7|35711.7|35735.1|35715.1|35731.6|35711.6|28
1646747260000|2022-03-08 13:47:40|35735.4|35715.4|35729.1|35709.1|35735.4|35715.4|35728.3|35708.3|34
1646747270000|2022-03-08 13:47:50|35730.3|35710.3|35730.2|35710.2|35731.2|35711.2|35729.6|35709.6|31
1646747280000|2022-03-08 13:48:00|35730.1|35710.1|35728.1|35708.1|35730.1|35710.1|35727.3|35707.3|27
1646747290000|2022-03-08 13:48:10|35728.5|35708.5|35727.6|35707.6|35728.5|35708.5|35726.9|35706.9|26
1646747300000|2022-03-08 13:48:20|35727.5|35707.5|35730.4|35710.4|35731.5|35711.5|35727.1|35707.1|23
1646747310000|2022-03-08 13:48:30|35730.6|35710.6|35724.1|35704.1|35731.4|35711.4|35724.1|35704.1|26
1646747320000|2022-03-08 13:48:40|35727.6|35707.6|35720.9|35700.9|35728.9|35708.9|35718.4|35698.4|34
1646747330000|2022-03-08 13:48:50|35721.7|35701.7|35721|35701|35721.7|35701.7|35719.4|35699.4|29
1646747340000|2022-03-08 13:49:00|35720.5|35700.5|35718.5|35698.5|35721.1|35701.1|35717.4|35697.4|27
1646747350000|2022-03-08 13:49:10|35718.1|35698.1|35709.2|35689.2|35720.2|35700.2|35709.2|35689.2|34
1646747360000|2022-03-08 13:49:20|35709.9|35689.9|35712.6|35692.6|35714.9|35694.9|35707.5|35687.5|35
1646747370000|2022-03-08 13:49:30|35712.5|35692.5|35709.7|35689.7|35712.9|35692.9|35709.7|35689.7|27
1646747380000|2022-03-08 13:49:40|35710|35690|35710.2|35690.2|35711.5|35691.5|35709.6|35689.6|19
1646747390000|2022-03-08 13:49:50|35713.5|35693.5|35709.8|35689.8|35714.7|35694.7|35709.8|35689.8|25
1646747400000|2022-03-08 13:50:00|35710.4|35690.4|35707|35687|35712.5|35692.5|35706.5|35686.5|34
1646747410000|2022-03-08 13:50:10|35707.3|35687.3|35707.7|35687.7|35711.8|35691.8|35706.9|35686.9|30
1646747420000|2022-03-08 13:50:20|35707.5|35687.5|35714.5|35694.5|35714.5|35694.5|35707.3|35687.3|26
1646747430000|2022-03-08 13:50:30|35713.4|35693.4|35715.1|35695.1|35721.7|35701.7|35711.6|35691.6|25
1646747440000|2022-03-08 13:50:40|35715.9|35695.9|35712|35692|35716.8|35696.8|35711.5|35691.5|30
1646747450000|2022-03-08 13:50:50|35710.5|35690.5|35710.9|35690.9|35714.5|35694.5|35710.5|35690.5|28
1646747460000|2022-03-08 13:51:00|35710.8|35690.8|35696|35676|35711.5|35691.5|35696|35676|32
1646747470000|2022-03-08 13:51:10|35694|35674|35691.3|35671.3|35696|35676|35689.9|35669.9|33
1646747480000|2022-03-08 13:51:20|35690.8|35670.8|35687.8|35667.8|35693.8|35673.8|35687.8|35667.8|31
1646747490000|2022-03-08 13:51:30|35688.4|35668.4|35689.4|35669.4|35692.2|35672.2|35686.6|35666.6|30
1646747500000|2022-03-08 13:51:40|35689.5|35669.5|35682.4|35662.4|35689.5|35669.5|35682.4|35662.4|29
1646747510000|2022-03-08 13:51:50|35683.5|35663.5|35689.3|35669.3|35690.3|35670.3|35682.9|35662.9|30
1646747520000|2022-03-08 13:52:00|35689.7|35669.7|35689.9|35669.9|35691.6|35671.6|35689|35669|28
1646747530000|2022-03-08 13:52:10|35690.1|35670.1|35692.2|35672.2|35693|35673|35689.5|35669.5|30
1646747540000|2022-03-08 13:52:20|35691.8|35671.8|35693.3|35673.3|35693.3|35673.3|35689.1|35669.1|27
1646747550000|2022-03-08 13:52:30|35691.3|35671.3|35690|35670|35691.6|35671.6|35688.9|35668.9|26
1646747560000|2022-03-08 13:52:40|35689.6|35669.6|35690.4|35670.4|35691.8|35671.8|35687|35667|29
1646747570000|2022-03-08 13:52:50|35691.3|35671.3|35687.1|35667.1|35691.3|35671.3|35686.7|35666.7|32
1646747580000|2022-03-08 13:53:00|35686.8|35666.8|35681.7|35661.7|35689.2|35669.2|35681.1|35661.1|37
1646747590000|2022-03-08 13:53:10|35683.6|35663.6|35674.7|35654.7|35683.8|35663.8|35672.3|35652.3|38
1646747600000|2022-03-08 13:53:20|35676|35656|35669.3|35649.3|35676|35656|35665.7|35645.7|36
1646747610000|2022-03-08 13:53:30|35669.1|35649.1|35662.5|35642.5|35669.3|35649.3|35661.4|35641.4|38
1646747620000|2022-03-08 13:53:40|35661.7|35641.7|35659|35639|35667.8|35647.8|35655.4|35635.4|38
1646747630000|2022-03-08 13:53:50|35658.8|35638.8|35666.4|35646.4|35668.9|35648.9|35656.6|35636.6|36
1646747640000|2022-03-08 13:54:00|35668.3|35648.3|35667.9|35647.9|35669.2|35649.2|35666.3|35646.3|30
1646747650000|2022-03-08 13:54:10|35667.6|35647.6|35667.6|35647.6|35668.2|35648.2|35664.8|35644.8|31
1646747660000|2022-03-08 13:54:20|35666.8|35646.8|35668.5|35648.5|35673|35653|35666.5|35646.5|28
1646747670000|2022-03-08 13:54:30|35668.7|35648.7|35665.6|35645.6|35670.7|35650.7|35663.2|35643.2|32
1646747680000|2022-03-08 13:54:40|35666.9|35646.9|35668.6|35648.6|35671|35651|35664.5|35644.5|25
1646747690000|2022-03-08 13:54:50|35670.3|35650.3|35675.9|35655.9|35675.9|35655.9|35669.9|35649.9|30
1646747700000|2022-03-08 13:55:00|35672.2|35652.2|35676.7|35656.7|35677.9|35657.9|35671.6|35651.6|33
1646747710000|2022-03-08 13:55:10|35676.8|35656.8|35671.2|35651.2|35679.5|35659.5|35670.9|35650.9|30
1646747720000|2022-03-08 13:55:20|35671.7|35651.7|35674.2|35654.2|35678.2|35658.2|35670.9|35650.9|26
1646747730000|2022-03-08 13:55:30|35674.4|35654.4|35672.9|35652.9|35677.4|35657.4|35668.4|35648.4|32
1646747740000|2022-03-08 13:55:40|35673.2|35653.2|35672.4|35652.4|35674.6|35654.6|35671.8|35651.8|31
1646747750000|2022-03-08 13:55:50|35674.4|35654.4|35674.5|35654.5|35675|35655|35672.5|35652.5|28
1646747760000|2022-03-08 13:56:00|35674.7|35654.7|35668.5|35648.5|35674.7|35654.7|35668|35648|25
1646747770000|2022-03-08 13:56:10|35668.9|35648.9|35672.5|35652.5|35674.7|35654.7|35668.1|35648.1|31
1646747780000|2022-03-08 13:56:20|35672.6|35652.6|35668.1|35648.1|35672.6|35652.6|35666.8|35646.8|29
1646747790000|2022-03-08 13:56:30|35667.9|35647.9|35672.8|35652.8|35673.7|35653.7|35667.2|35647.2|34
1646747800000|2022-03-08 13:56:40|35671.9|35651.9|35657.7|35637.7|35671.9|35651.9|35657.7|35637.7|36
1646747810000|2022-03-08 13:56:50|35657.8|35637.8|35656|35636|35661.4|35641.4|35656|35636|30
1646747820000|2022-03-08 13:57:00|35660.2|35640.2|35655.4|35635.4|35660.2|35640.2|35654.1|35634.1|23
1646747830000|2022-03-08 13:57:10|35655.7|35635.7|35654.2|35634.2|35655.7|35635.7|35652.4|35632.4|37
1646747840000|2022-03-08 13:57:20|35653|35633|35655|35635|35655.6|35635.6|35652.9|35632.9|30
1646747850000|2022-03-08 13:57:30|35655.1|35635.1|35657|35637|35657.9|35637.9|35655.1|35635.1|25
1646747860000|2022-03-08 13:57:40|35657.1|35637.1|35696.3|35646.3|35744.1|35661.4|35654.7|35605.8|30
1646747870000|2022-03-08 13:57:50|35735.2|35616.5|35751.2|35631.2|35751.7|35664.6|35697.8|35607.2|38
1646747880000|2022-03-08 13:58:00|35748.5|35628.5|35753.7|35639.6|35757|35674.8|35720.5|35623.1|35
1646747890000|2022-03-08 13:58:10|35722.9|35672.9|35751.9|35631.9|35756.1|35675.7|35718.8|35631.3|26
1646747900000|2022-03-08 13:58:20|35751.7|35631.7|35753.6|35633.6|35756.5|35673.1|35722.7|35631.7|30
1646747910000|2022-03-08 13:58:30|35753.7|35633.7|35700.1|35680.1|35753.7|35687.1|35700.1|35633.4|36
1646747920000|2022-03-08 13:58:40|35700.2|35680.2|35698.9|35678.9|35703.2|35683.2|35695.9|35675.9|32
1646747930000|2022-03-08 13:58:50|35698.8|35678.8|35697.9|35677.9|35698.8|35678.8|35697.1|35677.1|27
1646747940000|2022-03-08 13:59:00|35697.1|35677.1|35696|35676|35697.3|35677.3|35693.5|35673.5|28
1646747950000|2022-03-08 13:59:10|35693.3|35673.3|35691.6|35671.6|35693.3|35673.3|35690.9|35670.9|27
1646747960000|2022-03-08 13:59:20|35690.9|35670.9|35692.4|35672.4|35692.6|35672.6|35690.9|35670.9|29
1646747970000|2022-03-08 13:59:30|35692.9|35672.9|35701|35681|35701.8|35681.8|35691.4|35671.4|32
1646747980000|2022-03-08 13:59:40|35700.5|35680.5|35700.4|35680.4|35701|35681|35698.4|35678.4|31
1646747990000|2022-03-08 13:59:50|35699.2|35679.2|35699.7|35679.7|35703|35683|35698.5|35678.5|26
1646748000000|2022-03-08 14:00:00|35699.9|35679.9|35690.1|35670.1|35704.8|35684.8|35687.5|35667.5|37
1646748010000|2022-03-08 14:00:10|35689.7|35669.7|35690.6|35670.6|35691.2|35671.2|35686|35666|27
1646748020000|2022-03-08 14:00:20|35691.5|35671.5|35689.8|35669.8|35692|35672|35688.6|35668.6|20
1646748030000|2022-03-08 14:00:30|35689.4|35669.4|35688.5|35668.5|35690.1|35670.1|35686.4|35666.4|20
1646748040000|2022-03-08 14:00:40|35688.2|35668.2|35703.7|35683.7|35706|35686|35687.6|35667.6|38
1646748050000|2022-03-08 14:00:50|35702.9|35682.9|35698.9|35678.9|35705|35685|35691.4|35671.4|39
1646748060000|2022-03-08 14:01:00|35699.4|35679.4|35661.2|35641.2|35736.3|35679.4|35658.4|35615.9|40
1646748070000|2022-03-08 14:01:10|35660.8|35640.8|35636.1|35616.1|35695.5|35641.5|35626.3|35572.4|37
1646748080000|2022-03-08 14:01:20|35632.6|35612.6|35657.7|35537.7|35677.5|35614|35606.9|35522.2|39
1646748090000|2022-03-08 14:01:30|35656.6|35536.6|35663.9|35551.6|35680|35590.5|35639.5|35534.5|38
1646748100000|2022-03-08 14:01:40|35668.2|35550.1|35638|35588|35668.2|35592.4|35631.1|35546.8|38
1646748110000|2022-03-08 14:01:50|35633.5|35583.5|35730.2|35610.2|35731.3|35611.3|35615.8|35559|36
1646748120000|2022-03-08 14:02:00|35726.9|35606.9|35747.8|35627.8|35749.7|35629.7|35724.4|35604.4|39
1646748130000|2022-03-08 14:02:10|35744.5|35624.5|35738.2|35618.2|35747.8|35627.8|35737.6|35617.6|32
1646748140000|2022-03-08 14:02:20|35735.7|35619.1|35740.8|35620.8|35741|35621|35735.7|35617.8|28
1646748150000|2022-03-08 14:02:30|35740.9|35620.9|35741.2|35627.2|35742.7|35627.2|35740|35620|27
1646748160000|2022-03-08 14:02:40|35742.1|35624.7|35745.4|35625.4|35747.4|35627.6|35738.1|35622.4|27
1646748170000|2022-03-08 14:02:50|35745.5|35625.5|35743|35624.3|35747|35659.2|35709.2|35624|34
1646748180000|2022-03-08 14:03:00|35742.3|35625.4|35741.1|35621.1|35743.3|35625.4|35739.2|35619.8|30
1646748190000|2022-03-08 14:03:10|35741|35621|35741.1|35621.1|35742.1|35622.1|35740.5|35620.5|29
1646748200000|2022-03-08 14:03:20|35741.7|35621.7|35744|35625.3|35744.2|35627.1|35740|35620|29
1646748210000|2022-03-08 14:03:30|35743.8|35629|35731.5|35611.5|35746|35658.5|35708.2|35604.4|29
1646748220000|2022-03-08 14:03:40|35723.4|35603.4|35721|35601|35725.6|35605.6|35719.8|35599.8|29
1646748230000|2022-03-08 14:03:50|35719.7|35599.7|35722.6|35602.6|35723.1|35603.1|35719|35599|33
1646748240000|2022-03-08 14:04:00|35720.8|35600.8|35733.1|35613.1|35736.6|35616.6|35720.8|35600.8|26
1646748250000|2022-03-08 14:04:10|35731.5|35611.5|35740.4|35620.4|35741.4|35621.4|35731.5|35611.5|29
1646748260000|2022-03-08 14:04:20|35740.7|35620.7|35742.1|35622.1|35742.1|35622.1|35738.4|35618.4|24
1646748270000|2022-03-08 14:04:30|35743.1|35623.1|35742.3|35622.3|35743.6|35623.6|35741.5|35621.5|28
1646748280000|2022-03-08 14:04:40|35742.6|35622.6|35745.4|35625.4|35746.7|35626.7|35742.1|35622.1|16
1646748290000|2022-03-08 14:04:50|35745.3|35625.3|35747.7|35627.7|35748.6|35628.6|35740.3|35620.3|26
1646748300000|2022-03-08 14:05:00|35748|35628|35745.2|35625.2|35748.3|35628.3|35736.7|35621.9|31
1646748310000|2022-03-08 14:05:10|35745.1|35625.1|35739.8|35619.8|35745.1|35625.1|35734|35614|28
1646748320000|2022-03-08 14:05:20|35737.8|35617.8|35747.4|35627.4|35747.4|35627.4|35737.8|35617.8|29
1646748330000|2022-03-08 14:05:30|35747.8|35627.8|35747.6|35627.6|35748.5|35628.8|35743.5|35625.3|26
1646748340000|2022-03-08 14:05:40|35748.4|35628.4|35748.7|35632|35751.2|35632.1|35747.5|35628.1|29
1646748350000|2022-03-08 14:05:50|35749|35632.2|35715.9|35665.9|35752.1|35665.9|35715.9|35631|29
1646748360000|2022-03-08 14:06:00|35716.4|35666.4|35751.6|35638|35755.6|35666.4|35712.2|35633.1|29
1646748370000|2022-03-08 14:06:10|35753.4|35632.1|35684.1|35664.1|35755.7|35671.8|35681.6|35620|40
1646748380000|2022-03-08 14:06:20|35684|35664|35677.4|35657.4|35684.4|35664.4|35675.3|35655.3|32
1646748390000|2022-03-08 14:06:30|35678.6|35658.6|35676.6|35656.6|35679.1|35659.1|35673.2|35653.2|27
1646748400000|2022-03-08 14:06:40|35677.3|35657.3|35675.4|35655.4|35682.3|35662.3|35675.4|35655.4|27
1646748410000|2022-03-08 14:06:50|35675.1|35655.1|35684.1|35664.1|35685.7|35665.7|35672.3|35652.3|28
1646748420000|2022-03-08 14:07:00|35684.3|35664.3|35660.4|35640.4|35684.3|35664.3|35649.9|35629.9|31
1646748430000|2022-03-08 14:07:10|35664.2|35644.2|35651.1|35631.1|35664.2|35644.2|35646.6|35626.6|31
1646748440000|2022-03-08 14:07:20|35651.2|35631.2|35634.7|35614.7|35652.3|35632.3|35633.4|35613.4|35
1646748450000|2022-03-08 14:07:30|35634.6|35614.6|35632.1|35612.1|35635|35615|35630.5|35610.5|26
1646748460000|2022-03-08 14:07:40|35631.6|35611.6|35639.6|35619.6|35640.1|35620.1|35631.6|35611.6|30
1646748470000|2022-03-08 14:07:50|35638.9|35618.9|35633.6|35613.6|35639.7|35619.7|35633.6|35613.6|28
1646748480000|2022-03-08 14:08:00|35633.3|35613.3|35631.3|35611.3|35637.1|35617.1|35630.3|35610.3|20
1646748490000|2022-03-08 14:08:10|35631.1|35611.1|35573.5|35553.5|35635.1|35615.1|35573.5|35494.2|34
1646748500000|2022-03-08 14:08:20|35578.9|35558.9|35656.6|35536.6|35658.3|35562.5|35573.5|35527.9|34
1646748510000|2022-03-08 14:08:30|35656.4|35536.4|35686.6|35566.6|35687.2|35567.2|35653.4|35533.4|38
1646748520000|2022-03-08 14:08:40|35687.6|35567.6|35683.7|35563.7|35688.1|35568.1|35680.2|35560.2|34
1646748530000|2022-03-08 14:08:50|35684|35564|35685.6|35565.6|35687.1|35567.1|35684|35564|28
1646748540000|2022-03-08 14:09:00|35685.8|35565.8|35684|35564|35687.3|35567.3|35681.3|35561.3|25
1646748550000|2022-03-08 14:09:10|35695.8|35575.8|35655.3|35635.3|35715.7|35643.3|35655.3|35575.2|38
1646748560000|2022-03-08 14:09:20|35659|35639|35652.2|35632.2|35659|35639|35649.4|35629.4|27
1646748570000|2022-03-08 14:09:30|35656.5|35636.5|35705|35585|35705.1|35636.5|35653.4|35581.2|25
1646748580000|2022-03-08 14:09:40|35704.6|35584.6|35700|35580|35704.6|35584.6|35699.7|35579.7|27
1646748590000|2022-03-08 14:09:50|35700.3|35580.3|35700.3|35584.4|35702.4|35616|35665.8|35580.3|26
1646748600000|2022-03-08 14:10:00|35701.6|35581.6|35626.2|35606.2|35701.6|35611|35619.8|35551.7|34
1646748610000|2022-03-08 14:10:10|35627|35607|35644.5|35624.5|35688.1|35627.7|35622.9|35557.3|24
1646748620000|2022-03-08 14:10:20|35636|35616|35637.6|35617.6|35672.3|35628.1|35619.2|35560.7|38
1646748630000|2022-03-08 14:10:30|35641.3|35621.3|35644.9|35624.9|35651.7|35631.7|35641.3|35621.3|34
1646748640000|2022-03-08 14:10:40|35645.8|35625.8|35649.5|35629.5|35654.6|35634.6|35644.4|35624.4|31
1646748650000|2022-03-08 14:10:50|35649.1|35629.1|35662|35642|35666.5|35646.5|35648.5|35628.5|28
1646748660000|2022-03-08 14:11:00|35661.8|35641.8|35658|35638|35663.2|35643.2|35658|35638|27
1646748670000|2022-03-08 14:11:10|35657.7|35637.7|35674.9|35654.9|35675.3|35655.3|35657.7|35637.7|35
1646748680000|2022-03-08 14:11:20|35675|35655|35690.8|35571.5|35690.8|35655.3|35651.1|35571.5|33
1646748690000|2022-03-08 14:11:30|35665|35615|35675.4|35555.4|35688.4|35615|35637.5|35553.9|35
1646748700000|2022-03-08 14:11:40|35669.8|35557.6|35657.1|35543|35675.2|35590.8|35630.8|35537.2|35
1646748710000|2022-03-08 14:11:50|35628.4|35578.4|35629.7|35579.7|35662.7|35580.8|35625.5|35546|37
1646748720000|2022-03-08 14:12:00|35664|35547.8|35626.8|35606.8|35666.1|35607.9|35615.8|35546.1|32
1646748730000|2022-03-08 14:12:10|35640.8|35590.8|35677.4|35565.2|35681.4|35596.1|35636.7|35558.1|34
1646748740000|2022-03-08 14:12:20|35678.1|35565.1|35681.8|35566.3|35683.7|35599.5|35649.4|35561.3|31
1646748750000|2022-03-08 14:12:30|35682.4|35565.6|35641.9|35621.9|35682.4|35626.6|35625.4|35565.6|37
1646748760000|2022-03-08 14:12:40|35647.1|35627.1|35659.9|35639.9|35666.5|35646.5|35644.6|35624.6|32
1646748770000|2022-03-08 14:12:50|35663.8|35643.8|35660|35640|35668.5|35648.5|35660|35640|33
1646748780000|2022-03-08 14:13:00|35659.2|35639.2|35658.9|35638.9|35659.2|35639.2|35656.7|35636.7|21
1646748790000|2022-03-08 14:13:10|35658.3|35638.3|35644.7|35624.7|35658.3|35638.3|35633.9|35602.6|27
1646748800000|2022-03-08 14:13:20|35644.8|35624.8|35643|35623|35647.6|35627.6|35640.2|35620.2|25
1646748810000|2022-03-08 14:13:30|35642.7|35622.7|35638.6|35618.6|35642.7|35622.7|35638.1|35618.1|20
1646748820000|2022-03-08 14:13:40|35639.1|35619.1|35640.6|35620.6|35640.7|35620.7|35638.5|35618.5|21
1646748830000|2022-03-08 14:13:50|35640.4|35620.4|35653|35633|35659.2|35639.2|35638.2|35618.2|24
1646748840000|2022-03-08 14:14:00|35648.9|35628.9|35667.5|35647.5|35671.5|35651.5|35648.9|35628.9|39
1646748850000|2022-03-08 14:14:10|35661.7|35641.7|35643.1|35623.1|35661.7|35641.7|35640.7|35620.7|34
1646748860000|2022-03-08 14:14:20|35644.9|35624.9|35652.1|35632.1|35658.9|35638.9|35643.8|35623.8|26
1646748870000|2022-03-08 14:14:30|35650|35630|35639.6|35619.6|35691.1|35651.8|35639.6|35576.3|32
1646748880000|2022-03-08 14:14:40|35638.1|35618.1|35688.7|35568.7|35688.7|35630.6|35638.1|35568.7|20
1646748890000|2022-03-08 14:14:50|35688|35570.2|35660.4|35610.4|35691|35610.6|35655.8|35569.5|29
1646748900000|2022-03-08 14:15:00|35660.3|35610.3|35641.3|35621.3|35660.3|35622.7|35641.3|35603.5|22
1646748910000|2022-03-08 14:15:10|35638.9|35618.9|35631.8|35611.8|35639.2|35619.2|35631.8|35611.8|23
1646748920000|2022-03-08 14:15:20|35633.3|35613.3|35640.4|35620.4|35643.6|35623.6|35628.6|35608.6|22
1646748930000|2022-03-08 14:15:30|35635.9|35615.9|35638.6|35618.6|35640.6|35620.6|35635.9|35615.9|22
1646748940000|2022-03-08 14:15:40|35640|35620|35633|35613|35640|35620|35629.2|35609.2|32
1646748950000|2022-03-08 14:15:50|35631.5|35611.5|35633.6|35613.6|35634.9|35614.9|35630.4|35610.4|27
1646748960000|2022-03-08 14:16:00|35634.1|35614.1|35636|35616|35636|35616|35631|35611|25
1646748970000|2022-03-08 14:16:10|35639|35619|35639.6|35619.6|35639.6|35619.6|35637.8|35617.8|19
1646748980000|2022-03-08 14:16:20|35638.7|35618.7|35632.6|35612.6|35639.8|35619.8|35632.6|35612.6|21
1646748990000|2022-03-08 14:16:30|35632.3|35612.3|35634.4|35614.4|35635.8|35615.8|35629.2|35609.2|33
1646749000000|2022-03-08 14:16:40|35633.6|35613.6|35634.2|35614.2|35639.8|35619.8|35633.4|35613.4|32
1646749010000|2022-03-08 14:16:50|35633.7|35613.7|35637.4|35617.4|35637.4|35617.4|35632.7|35612.7|29
1646749020000|2022-03-08 14:17:00|35646.8|35626.8|35646.3|35626.3|35647.7|35627.7|35645.7|35625.7|24
1646749030000|2022-03-08 14:17:10|35645.9|35625.9|35643.8|35623.8|35646|35626|35642.3|35622.3|28
1646749040000|2022-03-08 14:17:20|35643.2|35623.2|35639.9|35619.9|35644.9|35624.9|35632.5|35612.5|32
1646749050000|2022-03-08 14:17:30|35635|35615|35637.1|35617.1|35645.1|35625.1|35633.4|35613.4|34
1646749060000|2022-03-08 14:17:40|35636.6|35616.6|35643.6|35623.6|35645.5|35625.5|35636.6|35616.6|31
1646749070000|2022-03-08 14:17:50|35642.5|35622.5|35642.5|35622.5|35644.5|35624.5|35641.2|35621.2|29
1646749080000|2022-03-08 14:18:00|35642.9|35622.9|35639.7|35619.7|35645.2|35625.2|35639.7|35619.7|29
1646749090000|2022-03-08 14:18:10|35641.5|35621.5|35646.3|35626.3|35647.4|35627.4|35641|35621|22
1646749100000|2022-03-08 14:18:20|35645.5|35625.5|35654.2|35634.2|35657.4|35637.4|35642.7|35622.7|27
1646749110000|2022-03-08 14:18:30|35652.7|35632.7|35645|35625|35654.2|35634.2|35642.6|35622.6|34
1646749120000|2022-03-08 14:18:40|35645.1|35625.1|35644.5|35624.5|35645.1|35625.1|35643|35623|25
1646749130000|2022-03-08 14:18:50|35644.7|35624.7|35644.1|35624.1|35648.5|35628.5|35643.9|35623.9|29
1646749140000|2022-03-08 14:19:00|35647.1|35627.1|35639.6|35619.6|35649.2|35629.2|35635.9|35615.9|31
1646749150000|2022-03-08 14:19:10|35639.7|35619.7|35656.1|35636.1|35657.5|35637.5|35636.1|35616.1|36
1646749160000|2022-03-08 14:19:20|35653.9|35633.9|35643.1|35623.1|35655.4|35635.4|35637.8|35617.8|34
1646749170000|2022-03-08 14:19:30|35643.2|35623.2|35643|35623|35645.9|35625.9|35640.1|35620.1|26
1646749180000|2022-03-08 14:19:40|35643.1|35623.1|35637.3|35617.3|35678.6|35627.6|35633.8|35566.5|32
1646749190000|2022-03-08 14:19:50|35640.4|35620.4|35632.3|35612.3|35642.9|35622.9|35631.7|35611.7|24
1646749200000|2022-03-08 14:20:00|35631.8|35611.8|35633.9|35613.9|35675.9|35619|35623.3|35564|35
1646749210000|2022-03-08 14:20:10|35635.5|35615.5|35634.6|35614.6|35636|35616|35632.5|35612.5|31
1646749220000|2022-03-08 14:20:20|35634.2|35614.2|35630.1|35610.1|35635.4|35615.4|35630.1|35610.1|26
1646749230000|2022-03-08 14:20:30|35630|35610|35630.4|35610.4|35630.9|35610.9|35628.1|35608.1|25
1646749240000|2022-03-08 14:20:40|35629.8|35609.8|35630.2|35610.2|35631.9|35611.9|35629.5|35609.5|25
1646749250000|2022-03-08 14:20:50|35630.9|35610.9|35623.1|35603.1|35631.3|35611.3|35623|35603|30
1646749260000|2022-03-08 14:21:00|35623.4|35603.4|35624.4|35604.4|35625.8|35605.8|35623.4|35603.4|29
1646749270000|2022-03-08 14:21:10|35624.9|35604.9|35619|35599|35626.7|35606.7|35619|35599|34
1646749280000|2022-03-08 14:21:20|35619.3|35599.3|35619.1|35599.1|35620.2|35600.2|35617.1|35597.1|27
1646749290000|2022-03-08 14:21:30|35618.9|35598.9|35619.9|35599.9|35622.9|35602.9|35618.9|35598.9|33
1646749300000|2022-03-08 14:21:40|35619.5|35599.5|35622.9|35602.9|35624.1|35604.1|35619.5|35599.5|32
1646749310000|2022-03-08 14:21:50|35622.4|35602.4|35623|35603|35623.9|35603.9|35621.9|35601.9|28
1646749320000|2022-03-08 14:22:00|35622.9|35602.9|35619.5|35599.5|35624.9|35604.9|35617.4|35597.4|30
1646749330000|2022-03-08 14:22:10|35623.7|35603.7|35612.4|35592.4|35623.7|35603.7|35612.4|35592.4|34
1646749340000|2022-03-08 14:22:20|35613.3|35593.3|35621.3|35601.3|35627.6|35607.6|35613.3|35593.3|30
1646749350000|2022-03-08 14:22:30|35621.9|35601.9|35627.6|35607.6|35628.2|35608.2|35621.9|35601.9|30
1646749360000|2022-03-08 14:22:40|35628.1|35608.1|35630.3|35610.3|35631.2|35611.2|35622.4|35602.4|29
1646749370000|2022-03-08 14:22:50|35629.8|35609.8|35629.4|35609.4|35631.6|35611.6|35628.9|35608.9|24
1646749380000|2022-03-08 14:23:00|35629.7|35609.7|35629.2|35609.2|35632.6|35612.6|35629|35609|27
1646749390000|2022-03-08 14:23:10|35629|35609|35629.8|35609.8|35630.1|35610.1|35629|35609|19
1646749400000|2022-03-08 14:23:20|35630.5|35610.5|35629.7|35609.7|35631.1|35611.1|35629.2|35609.2|18
1646749410000|2022-03-08 14:23:30|35628.4|35608.4|35626.4|35606.4|35628.4|35608.4|35623.8|35603.8|29
1646749420000|2022-03-08 14:23:40|35626.7|35606.7|35628.3|35608.3|35631.6|35611.6|35626.7|35606.7|29
1646749430000|2022-03-08 14:23:50|35628|35608|35621|35601|35628|35608|35620.3|35600.3|28
1646749440000|2022-03-08 14:24:00|35620.7|35600.7|35613.8|35593.8|35620.7|35600.7|35613.8|35593.8|32
1646749450000|2022-03-08 14:24:10|35613.2|35593.2|35610.5|35590.5|35615.3|35595.3|35608.5|35588.5|32
1646749460000|2022-03-08 14:24:20|35608.7|35588.7|35624.4|35604.4|35626.3|35606.3|35603|35583|36
1646749470000|2022-03-08 14:24:30|35625.9|35605.9|35626.1|35606.1|35626.8|35606.8|35622.4|35602.4|26
1646749480000|2022-03-08 14:24:40|35627.2|35607.2|35629.2|35609.2|35632.1|35612.1|35621.7|35601.7|33
1646749490000|2022-03-08 14:24:50|35630.3|35610.3|35628.2|35608.2|35633.7|35613.7|35620.9|35600.9|31
1646749500000|2022-03-08 14:25:00|35629.9|35609.9|35638.9|35588.9|35670.6|35610.6|35624.6|35557.1|23
1646749510000|2022-03-08 14:25:10|35639.1|35589.1|35670.5|35557.2|35673.7|35603.3|35621.1|35548.6|31
1646749520000|2022-03-08 14:25:20|35670.6|35557.6|35669.2|35555.6|35677|35592.6|35633.4|35553.8|25
1646749530000|2022-03-08 14:25:30|35636.8|35586.8|35663.3|35553.1|35673.3|35586.8|35633.9|35551.1|31
1646749540000|2022-03-08 14:25:40|35664|35553.7|35667.8|35547.8|35676.2|35589.8|35630.7|35545.6|34
1646749550000|2022-03-08 14:25:50|35667.9|35547.9|35637.2|35587.2|35668.1|35588|35636.8|35544|33
1646749560000|2022-03-08 14:26:00|35637.6|35587.6|35643.7|35593.7|35673.2|35594|35632.7|35552.7|27
1646749570000|2022-03-08 14:26:10|35642|35592|35636|35586|35672.7|35595.1|35636|35553.8|33
1646749580000|2022-03-08 14:26:20|35636.5|35586.5|35672.1|35555.3|35673.3|35589.7|35635.3|35555.3|31
1646749590000|2022-03-08 14:26:30|35673.1|35556.7|35637|35587|35676.8|35590.7|35637|35555.6|29
1646749600000|2022-03-08 14:26:40|35667.7|35557.4|35679.7|35559.7|35680.3|35593|35638.5|35554.3|27
1646749610000|2022-03-08 14:26:50|35679.1|35559.1|35633.1|35583.1|35679.6|35584.3|35633.1|35552.9|29
1646749620000|2022-03-08 14:27:00|35632.2|35582.2|35669.5|35549.5|35672|35585.1|35632.2|35547.9|28
1646749630000|2022-03-08 14:27:10|35670.5|35550.5|35641|35591|35672.2|35591|35635.7|35550.5|23
1646749640000|2022-03-08 14:27:20|35640.9|35590.9|35674.3|35563.8|35678.2|35595.3|35640.6|35556.4|26
1646749650000|2022-03-08 14:27:30|35674.7|35564.2|35633.4|35513.4|35675.5|35565.1|35614.4|35512.6|38
1646749660000|2022-03-08 14:27:40|35632.5|35512.5|35634.8|35514.8|35636.9|35516.9|35629.4|35509.4|34
1646749670000|2022-03-08 14:27:50|35634.6|35514.6|35643.4|35523.4|35646.2|35526.2|35633.6|35513.6|29
1646749680000|2022-03-08 14:28:00|35643.6|35523.6|35645.3|35525.3|35645.7|35525.7|35642.1|35522.1|30
1646749690000|2022-03-08 14:28:10|35644.5|35524.5|35639|35519|35644.5|35524.5|35637.5|35517.5|23
1646749700000|2022-03-08 14:28:20|35638.9|35518.9|35646.5|35526.5|35646.6|35527.1|35636.4|35516.4|33
1646749710000|2022-03-08 14:28:30|35647.7|35527.7|35645.4|35530.5|35647.9|35563.9|35609.4|35526.8|33
1646749720000|2022-03-08 14:28:40|35645.2|35530.3|35614.2|35564.2|35647.1|35564.6|35612.7|35530.3|24
1646749730000|2022-03-08 14:28:50|35614.1|35564.1|35651.2|35536.3|35651.2|35568.5|35613|35536.3|33
1646749740000|2022-03-08 14:29:00|35649.4|35537.1|35657.1|35537.1|35659|35583.3|35603.3|35536.7|35
1646749750000|2022-03-08 14:29:10|35657.2|35537.2|35653.8|35537.4|35658.8|35541|35651.5|35536.9|30
1646749760000|2022-03-08 14:29:20|35653|35536.8|35646.4|35532|35656.1|35538.5|35646.4|35532|26
1646749770000|2022-03-08 14:29:30|35646.7|35531.4|35652.4|35532.4|35652.4|35532.4|35646.7|35530.1|25
1646749780000|2022-03-08 14:29:40|35652.5|35532.5|35613.5|35563.5|35654.3|35563.5|35613.5|35530.6|23
1646749790000|2022-03-08 14:29:50|35613.3|35563.3|35613.6|35563.6|35649.2|35565.1|35612.6|35534.1|19
1646749800000|2022-03-08 14:30:00|35598.5|35578.5|35655.7|35535.7|35660.5|35578.7|35598.5|35534|28
1646749810000|2022-03-08 14:30:10|35654.1|35534.2|35621.4|35571.4|35655.2|35572.2|35614.7|35531.5|26
1646749820000|2022-03-08 14:30:20|35610.1|35590.1|35619.8|35569.8|35655.5|35590.3|35598.1|35536.5|28
1646749830000|2022-03-08 14:30:30|35619.5|35569.5|35620.1|35570.1|35655.1|35575|35615.2|35538.7|26
1646749840000|2022-03-08 14:30:40|35620.6|35570.6|35601.4|35581.4|35655.6|35583.5|35601|35542.2|21
1646749850000|2022-03-08 14:30:50|35610.9|35590.9|35606.8|35586.8|35611.7|35591.7|35604|35584|27
1646749860000|2022-03-08 14:31:00|35602.1|35582.1|35631.3|35581.3|35662.2|35591.7|35601.8|35547.7|26
1646749870000|2022-03-08 14:31:10|35630.4|35580.4|35610.1|35590.1|35630.4|35596.2|35607.8|35580.4|28
1646749880000|2022-03-08 14:31:20|35609.7|35589.7|35609.7|35589.7|35615.6|35595.6|35606.7|35586.7|23
1646749890000|2022-03-08 14:31:30|35609.9|35589.9|35609.3|35589.3|35613.4|35593.4|35606.5|35586.5|24
1646749900000|2022-03-08 14:31:40|35608.7|35588.7|35614.8|35594.8|35625.3|35605.3|35608.7|35588.7|25
1646749910000|2022-03-08 14:31:50|35617.4|35597.4|35624.1|35604.1|35625.3|35605.3|35613.3|35593.3|28
1646749920000|2022-03-08 14:32:00|35624.7|35604.7|35665.7|35545.7|35666.1|35606.1|35620.2|35543.8|26
1646749930000|2022-03-08 14:32:10|35665.4|35545.4|35670.3|35550.3|35673.9|35602.9|35621.5|35544.7|23
1646749940000|2022-03-08 14:32:20|35670.6|35550.6|35661.5|35548.1|35673.7|35610|35613.5|35547.5|25
1646749950000|2022-03-08 14:32:30|35660.6|35542.1|35659.3|35548|35663.4|35577.2|35622.3|35540.2|23
1646749960000|2022-03-08 14:32:40|35628.6|35578.6|35642.9|35592.9|35671.1|35597.7|35627.6|35548.5|28
1646749970000|2022-03-08 14:32:50|35619.9|35599.9|35675.1|35555.1|35686.4|35612.9|35619.9|35555.1|26
1646749980000|2022-03-08 14:33:00|35674.2|35558.6|35667.6|35547.6|35676.6|35590.7|35636.9|35538.7|28
1646749990000|2022-03-08 14:33:10|35667.7|35547.7|35667.9|35547.9|35667.9|35547.9|35656.1|35536.1|27
1646750000000|2022-03-08 14:33:20|35668|35548|35656.8|35536.8|35668.9|35548.9|35653.1|35533.1|26
1646750010000|2022-03-08 14:33:30|35657.8|35537.8|35653|35533|35659.6|35539.6|35646.4|35526.4|29
1646750020000|2022-03-08 14:33:40|35651|35531|35661.3|35541.3|35669.4|35549.4|35650.7|35530.7|27
1646750030000|2022-03-08 14:33:50|35661.2|35541.2|35662.1|35542.1|35668.5|35548.5|35661|35541|27
1646750040000|2022-03-08 14:34:00|35662.6|35542.6|35659.4|35539.4|35668.1|35548.1|35658.6|35538.6|29
1646750050000|2022-03-08 14:34:10|35659.8|35539.8|35646|35526|35660.9|35540.9|35642.3|35522.3|27
1646750060000|2022-03-08 14:34:20|35644.3|35524.3|35648.1|35528.1|35650.1|35530.1|35641.9|35521.9|27
1646750070000|2022-03-08 14:34:30|35648.3|35528.3|35655|35535|35658.1|35538.1|35646.9|35526.9|26
1646750080000|2022-03-08 14:34:40|35654|35534|35648.4|35528.4|35654|35534|35642.1|35522.1|23
1646750090000|2022-03-08 14:34:50|35647.3|35527.3|35548|35498|35649.3|35529.3|35544.9|35456.7|23
1646750100000|2022-03-08 14:35:00|35588.8|35477.3|35525.5|35505.5|35588.8|35521|35523.6|35461.8|28
1646750110000|2022-03-08 14:35:10|35539.1|35489.1|35573.9|35453.9|35586.8|35503.7|35516.1|35445.4|28
1646750120000|2022-03-08 14:35:20|35575.9|35455.9|35583.3|35463.3|35590.4|35470.4|35573.6|35453.6|28
1646750130000|2022-03-08 14:35:30|35583|35463|35589.1|35469.1|35593.8|35473.8|35580.2|35460.2|27
1646750140000|2022-03-08 14:35:40|35592.7|35472.7|35585.8|35465.8|35593|35473|35585.3|35465.3|24
1646750150000|2022-03-08 14:35:50|35585.3|35465.3|35581.1|35461.1|35588.9|35468.9|35569.3|35449.3|29
1646750160000|2022-03-08 14:36:00|35584.9|35464.9|35573.1|35453.1|35598.6|35520.6|35540.6|35444.5|28
1646750170000|2022-03-08 14:36:10|35573.6|35453.6|35574.2|35454.2|35590.2|35470.2|35568.3|35448.3|28
1646750180000|2022-03-08 14:36:20|35575.5|35455.5|35582.8|35462.8|35582.8|35462.8|35570.5|35450.5|25
1646750190000|2022-03-08 14:36:30|35582.6|35462.6|35556.8|35436.8|35583.7|35463.7|35548.2|35428.2|26
1646750200000|2022-03-08 14:36:40|35556.4|35436.4|35557.1|35437.1|35558.9|35438.9|35554|35434|28
1646750210000|2022-03-08 14:36:50|35562.5|35442.5|35528.4|35408.4|35562.5|35442.5|35527.8|35407.8|26
1646750220000|2022-03-08 14:37:00|35529.3|35409.3|35520.3|35400.3|35529.3|35409.3|35502.1|35382.1|29
1646750230000|2022-03-08 14:37:10|35518.8|35398.8|35527.7|35407.7|35529.5|35409.5|35516.6|35396.6|27
1646750240000|2022-03-08 14:37:20|35531.3|35411.3|35517.1|35397.1|35531.3|35411.3|35515.3|35395.3|26
1646750250000|2022-03-08 14:37:30|35519.9|35399.9|35523.2|35403.2|35523.2|35403.2|35514.5|35394.5|26
1646750260000|2022-03-08 14:37:40|35522.5|35402.5|35537.6|35417.6|35537.6|35417.6|35521.8|35401.8|28
1646750270000|2022-03-08 14:37:50|35536.3|35416.3|35546.6|35426.6|35549|35429|35534.5|35414.5|24
1646750280000|2022-03-08 14:38:00|35546.2|35426.2|35542.7|35422.7|35546.6|35426.6|35542.4|35422.4|27
1646750290000|2022-03-08 14:38:10|35542.4|35422.4|35548.2|35428.2|35548.4|35428.4|35541.7|35421.7|21
1646750300000|2022-03-08 14:38:20|35548.7|35428.7|35547.3|35427.3|35549.6|35429.6|35546.1|35426.1|26
1646750310000|2022-03-08 14:38:30|35548|35428|35549.6|35429.6|35554.7|35434.7|35547.4|35427.4|25
1646750320000|2022-03-08 14:38:40|35550.5|35430.5|35553.5|35433.5|35553.8|35433.8|35548.4|35428.4|25
1646750330000|2022-03-08 14:38:50|35554.5|35434.5|35552.5|35432.5|35558.9|35438.9|35550.2|35430.2|25
1646750340000|2022-03-08 14:39:00|35552.6|35432.6|35549.7|35429.7|35552.6|35432.6|35546.7|35426.7|27
1646750350000|2022-03-08 14:39:10|35549.2|35429.2|35549.2|35429.2|35549.4|35429.4|35546.4|35426.4|26
1646750360000|2022-03-08 14:39:20|35548.4|35428.4|35551.6|35431.6|35552.4|35432.4|35548.4|35428.4|26
1646750370000|2022-03-08 14:39:30|35551|35431|35542|35422|35552.6|35432.6|35536|35416|29
1646750380000|2022-03-08 14:39:40|35541.7|35421.7|35542.4|35422.4|35542.5|35422.5|35534.6|35414.6|26
1646750390000|2022-03-08 14:39:50|35542.6|35422.6|35535.5|35415.5|35544.1|35424.1|35535.5|35415.5|28
1646750400000|2022-03-08 14:40:00|35540.3|35420.3|35569.4|35450.2|35569.4|35451.4|35537.9|35417.9|28
1646750410000|2022-03-08 14:40:10|35566.8|35455.8|35570.4|35450.4|35584.7|35500|35550|35442.1|29
1646750420000|2022-03-08 14:40:20|35572.8|35452.8|35565.7|35445.7|35572.8|35452.8|35560.7|35440.7|27
1646750430000|2022-03-08 14:40:30|35566.3|35446.3|35565.1|35445.1|35568|35448|35560.3|35440.3|29
1646750440000|2022-03-08 14:40:40|35561.6|35441.6|35551.2|35431.2|35565.6|35445.6|35551.2|35431.2|29
1646750450000|2022-03-08 14:40:50|35535|35415|35528.7|35408.7|35535|35415|35524|35404|27
1646750460000|2022-03-08 14:41:00|35529.4|35409.4|35545.8|35425.8|35545.8|35425.8|35528.4|35408.4|29
1646750470000|2022-03-08 14:41:10|35543.5|35423.5|35537|35417|35544.7|35424.7|35537|35417|26
1646750480000|2022-03-08 14:41:20|35537.4|35417.4|35544.9|35424.9|35544.9|35424.9|35537|35417|26
1646750490000|2022-03-08 14:41:30|35545.7|35425.7|35542|35422|35545.9|35425.9|35541.8|35421.8|27
1646750500000|2022-03-08 14:41:40|35543.7|35423.7|35546.8|35426.8|35546.8|35426.8|35540.1|35420.1|23
1646750510000|2022-03-08 14:41:50|35541.4|35421.4|35549.1|35429.1|35549.1|35429.1|35541.1|35421.1|29
1646750520000|2022-03-08 14:42:00|35549.4|35429.4|35545.2|35425.2|35549.4|35429.4|35541.7|35425.2|27
1646750530000|2022-03-08 14:42:10|35545.8|35425.8|35540.6|35420.6|35548|35428|35537.5|35419.3|28
1646750540000|2022-03-08 14:42:20|35544.4|35424.4|35539.1|35419.1|35546.2|35427.3|35537.6|35417.6|28
1646750550000|2022-03-08 14:42:30|35542|35422|35541.1|35421.1|35543|35423|35536.7|35417.8|27
1646750560000|2022-03-08 14:42:40|35537.6|35421.8|35536|35416|35542.7|35456.2|35499.3|35411.6|28
1646750570000|2022-03-08 14:42:50|35534.8|35414.8|35532.6|35412.6|35535.7|35415.7|35530.8|35410.8|28
1646750580000|2022-03-08 14:43:00|35532.9|35412.9|35529.7|35409.7|35536.2|35416.2|35529.5|35409.5|23
1646750590000|2022-03-08 14:43:10|35531.6|35411.6|35529.5|35409.5|35534.4|35415.7|35528.8|35408.8|26
1646750600000|2022-03-08 14:43:20|35528.1|35408.1|35531.9|35411.9|35532.7|35412.7|35526.9|35406.9|25
1646750610000|2022-03-08 14:43:30|35530.1|35410.1|35527.3|35407.3|35530.8|35412.5|35526.3|35406.3|25
1646750620000|2022-03-08 14:43:40|35527.2|35407.2|35487.6|35437.6|35530.3|35437.6|35487.6|35406.1|27
1646750630000|2022-03-08 14:43:50|35487.8|35437.8|35527.1|35407.1|35529.1|35457.9|35472.2|35405.1|25
1646750640000|2022-03-08 14:44:00|35526.8|35406.8|35529|35409|35529|35409|35525.8|35405.8|26
1646750650000|2022-03-08 14:44:10|35529.1|35409.1|35528.3|35408.3|35532.7|35412.7|35526.4|35406.4|26
1646750660000|2022-03-08 14:44:20|35528.2|35408.2|35530.8|35410.8|35530.8|35410.8|35526.7|35406.7|24
1646750670000|2022-03-08 14:44:30|35531.4|35411.4|35543.7|35423.7|35544.9|35424.9|35531.4|35411.4|26
1646750680000|2022-03-08 14:44:40|35543.1|35423.1|35586.4|35467.6|35587.3|35483.3|35530.6|35420.4|25
1646750690000|2022-03-08 14:44:50|35585.6|35467.4|35574.2|35463.8|35585.8|35467.4|35574.2|35458|23
1646750700000|2022-03-08 14:45:00|35577.7|35457.7|35577.6|35457.6|35579.5|35465.1|35574.9|35454.9|28
1646750710000|2022-03-08 14:45:10|35578|35458|35553.7|35503.7|35583.2|35503.7|35553.7|35458|26
1646750720000|2022-03-08 14:45:20|35553.4|35503.4|35583.7|35463.8|35585.5|35503.4|35553.4|35451.9|25
1646750730000|2022-03-08 14:45:30|35584.3|35464.9|35583.2|35463.2|35584.3|35464.9|35566.5|35446.5|29
1646750740000|2022-03-08 14:45:40|35582|35462|35578.2|35458.2|35582|35469.6|35568.7|35448.7|27
1646750750000|2022-03-08 14:45:50|35576.2|35456.2|35576.1|35456.1|35578.6|35458.6|35573|35453|28
1646750760000|2022-03-08 14:46:00|35575.2|35455.2|35573.2|35453.2|35580.2|35461.2|35573.2|35453.2|24
1646750770000|2022-03-08 14:46:10|35574.4|35454.4|35574.9|35454.9|35580.9|35460.9|35574.4|35454.4|23
1646750780000|2022-03-08 14:46:20|35575|35455|35567.2|35447.2|35575.2|35455.2|35565.6|35445.6|24
1646750790000|2022-03-08 14:46:30|35566.7|35446.7|35569.9|35449.9|35574.9|35454.9|35566.6|35446.6|25
1646750800000|2022-03-08 14:46:40|35572.3|35452.4|35573.9|35453.9|35574.5|35455.6|35570.4|35450.4|25
1646750810000|2022-03-08 14:46:50|35551.7|35501.7|35610.4|35490.4|35612.2|35527.6|35542.4|35468.1|28
1646750820000|2022-03-08 14:47:00|35609.9|35489.9|35607.2|35487.2|35613.7|35493.7|35607.1|35487.1|26
1646750830000|2022-03-08 14:47:10|35606.9|35486.9|35575.3|35525.3|35613.3|35525.9|35572.5|35486.4|27
1646750840000|2022-03-08 14:47:20|35575.9|35525.9|35573|35553|35592.5|35558.1|35571.7|35524.4|27
1646750850000|2022-03-08 14:47:30|35572.8|35552.8|35571.9|35551.9|35574.1|35554.1|35571.1|35551.1|27
1646750860000|2022-03-08 14:47:40|35573.5|35553.5|35581.6|35561.6|35586.4|35566.4|35573.3|35553.3|22
1646750870000|2022-03-08 14:47:50|35580.7|35560.7|35589.5|35569.5|35592.5|35572.5|35579.4|35559.4|25
1646750880000|2022-03-08 14:48:00|35589.8|35569.8|35590.2|35570.2|35594.9|35574.9|35588.6|35568.6|25
1646750890000|2022-03-08 14:48:10|35589.7|35569.7|35588.6|35568.6|35590|35570|35588.4|35568.4|22
1646750900000|2022-03-08 14:48:20|35589.4|35569.4|35587.4|35567.4|35592|35572|35587.4|35567.4|28
1646750910000|2022-03-08 14:48:30|35588.3|35568.3|35587.3|35567.3|35589.6|35569.6|35584.6|35564.6|23
1646750920000|2022-03-08 14:48:40|35586.5|35566.5|35586.6|35566.6|35588|35568|35586|35566|23
1646750930000|2022-03-08 14:48:50|35586.7|35566.7|35584.7|35564.7|35587.3|35567.3|35584.3|35564.3|24
1646750940000|2022-03-08 14:49:00|35584.6|35564.6|35588.4|35568.4|35591.1|35571.1|35584.6|35564.6|27
1646750950000|2022-03-08 14:49:10|35588.2|35568.2|35594.1|35574.1|35595.2|35575.2|35588.2|35568.2|27
1646750960000|2022-03-08 14:49:20|35596.1|35576.1|35595.3|35575.3|35596.1|35576.1|35594.3|35574.3|26
1646750970000|2022-03-08 14:49:30|35594.8|35574.8|35587.4|35567.4|35595.8|35575.8|35587|35567|24
1646750980000|2022-03-08 14:49:40|35586.5|35566.5|35599.1|35579.1|35600.4|35580.4|35585.9|35565.9|27
1646750990000|2022-03-08 14:49:50|35605.1|35585.1|35604.7|35584.7|35609.1|35589.1|35601.8|35581.8|28
1646751000000|2022-03-08 14:50:00|35605.2|35585.2|35609.4|35589.4|35610.2|35590.2|35602.4|35582.4|29
1646751010000|2022-03-08 14:50:10|35609|35589|35610|35590|35610|35590|35606.9|35586.9|21
1646751020000|2022-03-08 14:50:20|35610.1|35590.1|35606.5|35586.5|35611.3|35591.3|35605.2|35585.2|26
1646751030000|2022-03-08 14:50:30|35604.6|35584.6|35601|35581|35607.5|35587.5|35601|35581|25
1646751040000|2022-03-08 14:50:40|35600.9|35580.9|35602.9|35582.9|35604.6|35584.6|35598.6|35578.6|25
1646751050000|2022-03-08 14:50:50|35602.8|35582.8|35599.5|35579.5|35637.8|35586.5|35595.2|35523.3|27
1646751060000|2022-03-08 14:51:00|35599.1|35579.1|35596.4|35576.4|35599.9|35579.9|35595.9|35575.9|26
1646751070000|2022-03-08 14:51:10|35593.2|35573.2|35608.4|35588.4|35660.6|35588.4|35593.1|35520.3|26
1646751080000|2022-03-08 14:51:20|35610.3|35590.3|35630.9|35580.9|35665.8|35595|35610.3|35537.2|27
1646751090000|2022-03-08 14:51:30|35634.3|35584.3|35618.5|35568.5|35664.3|35584.3|35604.2|35530.4|28
1646751100000|2022-03-08 14:51:40|35618.7|35568.7|35602.3|35582.3|35647.8|35586.8|35595.9|35533.4|26
1646751110000|2022-03-08 14:51:50|35604.4|35584.4|35648|35533.9|35659.8|35584.4|35595|35529.7|25
1646751120000|2022-03-08 14:52:00|35649.7|35533.5|35643.3|35523.3|35652.1|35559.3|35609.3|35523|25
1646751130000|2022-03-08 14:52:10|35643.8|35523.8|35642.6|35522.6|35643.8|35523.8|35639.4|35519.4|24
1646751140000|2022-03-08 14:52:20|35642.8|35522.8|35640.9|35520.9|35643.3|35523.3|35639.1|35519.1|27
1646751150000|2022-03-08 14:52:30|35639.5|35519.5|35640|35520|35641.6|35521.6|35638.8|35518.8|24
1646751160000|2022-03-08 14:52:40|35640.3|35520.3|35639.6|35519.6|35642.1|35522.1|35639.3|35519.3|27
1646751170000|2022-03-08 14:52:50|35639.9|35519.9|35657.8|35537.8|35658.2|35580.1|35600.1|35518.8|24
1646751180000|2022-03-08 14:53:00|35658.4|35538.4|35649.5|35532.5|35662.2|35568.9|35617.6|35532.5|28
1646751190000|2022-03-08 14:53:10|35652.8|35532.8|35653.1|35542.5|35657.4|35575.9|35621|35531.3|29
1646751200000|2022-03-08 14:53:20|35654.2|35541.4|35628.5|35578.5|35662.7|35582.2|35611.6|35538.5|25
1646751210000|2022-03-08 14:53:30|35632.7|35582.7|35635.8|35615.8|35687.3|35617.5|35613.5|35550.9|28
1646751220000|2022-03-08 14:53:40|35635.9|35615.9|35655.4|35535.4|35659.1|35615.9|35624.7|35531.4|26
1646751230000|2022-03-08 14:53:50|35659.4|35539.4|35654.8|35534.8|35659.4|35539.4|35653.3|35533.3|24
1646751240000|2022-03-08 14:54:00|35654.9|35534.9|35650|35530|35658.7|35538.7|35650|35530|25
1646751250000|2022-03-08 14:54:10|35656.6|35536.6|35659.9|35539.9|35660.2|35541.7|35651.7|35531.7|23
1646751260000|2022-03-08 14:54:20|35659.8|35539.8|35663|35543|35665.8|35545.8|35658.5|35538.5|26
1646751270000|2022-03-08 14:54:30|35662.8|35542.8|35664.1|35544.1|35665.6|35545.6|35662.8|35542.8|24
1646751280000|2022-03-08 14:54:40|35664.5|35544.5|35661|35541|35664.9|35544.9|35660|35540|25
1646751290000|2022-03-08 14:54:50|35661.2|35541.2|35658.1|35538.1|35661.5|35541.5|35657.2|35537.2|24
1646751300000|2022-03-08 14:55:00|35658.4|35538.4|35648|35528|35659.1|35539.1|35645.2|35526.9|24
1646751310000|2022-03-08 14:55:10|35648.2|35528.2|35648.1|35528.1|35651.6|35531.6|35647.1|35527.1|25
1646751320000|2022-03-08 14:55:20|35648|35528|35650.6|35530.6|35651|35531.8|35645.5|35525.5|25
1646751330000|2022-03-08 14:55:30|35650.9|35530.9|35652|35532|35653.9|35533.9|35650.5|35530.5|26
1646751340000|2022-03-08 14:55:40|35652.2|35532.2|35649.3|35529.3|35653.1|35533.1|35647.4|35527.4|21
1646751350000|2022-03-08 14:55:50|35649.2|35529.2|35655.5|35535.5|35658.4|35538.4|35648.5|35528.5|27
1646751360000|2022-03-08 14:56:00|35655.2|35535.2|35654.4|35534.4|35658.1|35538.1|35654.4|35534.4|27
1646751370000|2022-03-08 14:56:10|35656.5|35536.5|35655.9|35535.9|35656.5|35536.5|35654.2|35534.2|20
1646751380000|2022-03-08 14:56:20|35656.4|35536.4|35660|35540|35660.9|35540.9|35656.4|35536.4|20
1646751390000|2022-03-08 14:56:30|35660.2|35540.2|35658.6|35538.6|35660.6|35540.6|35652.2|35533.9|20
1646751400000|2022-03-08 14:56:40|35658.5|35538.5|35660.6|35540.6|35662.6|35542.6|35658.5|35538.5|25
1646751410000|2022-03-08 14:56:50|35660.8|35540.8|35671.2|35561.1|35677.6|35604.4|35624.4|35538.3|25
1646751420000|2022-03-08 14:57:00|35675.4|35559.7|35674.4|35562.3|35676.9|35593.1|35640|35556.8|29
1646751430000|2022-03-08 14:57:10|35675.9|35561.6|35654.2|35604.2|35682.1|35604.2|35643.3|35560.5|26
1646751440000|2022-03-08 14:57:20|35684.8|35573.6|35652.8|35602.8|35691.2|35607.6|35652.8|35570.1|28
1646751450000|2022-03-08 14:57:30|35653.3|35603.3|35656.3|35606.3|35656.8|35606.8|35653.3|35603.3|26
1646751460000|2022-03-08 14:57:40|35656.1|35606.1|35656.3|35606.3|35657.1|35607.1|35654.5|35604.5|17
1646751470000|2022-03-08 14:57:50|35656.4|35606.4|35642.8|35622.8|35686.8|35623.6|35642|35576.1|22
1646751480000|2022-03-08 14:58:00|35642.2|35622.2|35643.3|35623.3|35643.3|35623.3|35641|35621|21
1646751490000|2022-03-08 14:58:10|35642.1|35622.1|35639.1|35619.1|35648.9|35628.9|35639.1|35619.1|21
1646751500000|2022-03-08 14:58:20|35639|35619|35646.5|35626.5|35649.5|35629.5|35638.2|35618.2|22
1646751510000|2022-03-08 14:58:30|35645.6|35625.6|35644|35624|35649.1|35629.1|35642.2|35622.2|27
1646751520000|2022-03-08 14:58:40|35643.8|35623.8|35643.5|35623.5|35644.5|35624.5|35643.1|35623.1|17
1646751530000|2022-03-08 14:58:50|35643.1|35623.1|35643|35623|35646.4|35626.4|35642.3|35622.3|24
1646751540000|2022-03-08 14:59:00|35642.7|35622.7|35646.1|35626.1|35646.1|35626.1|35641.5|35621.5|21
1646751550000|2022-03-08 14:59:10|35645.4|35625.4|35646.7|35626.7|35646.7|35626.7|35644|35624|20
1646751560000|2022-03-08 14:59:20|35646.6|35626.6|35647.2|35627.2|35647.6|35627.6|35646.5|35626.5|20
1646751570000|2022-03-08 14:59:30|35647.3|35627.3|35648.9|35628.9|35648.9|35628.9|35647.1|35627.1|23
1646751580000|2022-03-08 14:59:40|35648.7|35628.7|35649.4|35629.4|35650.6|35630.6|35648.5|35628.5|22
1646751590000|2022-03-08 14:59:50|35649.8|35629.8|35644.9|35624.9|35651.1|35631.1|35644.9|35624.9|28
1646751600000|2022-03-08 15:00:00|35645.4|35625.4|35653.4|35633.4|35653.4|35633.4|35645.4|35625.4|30
1646751610000|2022-03-08 15:00:10|35653.3|35633.3|35661.7|35641.7|35661.7|35641.7|35653.3|35633.3|31
1646751620000|2022-03-08 15:00:20|35670.6|35650.6|35677.8|35657.8|35697.8|35659.9|35665.1|35643.7|35
1646751630000|2022-03-08 15:00:30|35677.4|35657.4|35691|35671|35692.4|35672.4|35675.5|35655.5|28
1646751640000|2022-03-08 15:00:40|35693|35673|35663.9|35643.9|35697.2|35677.2|35663.1|35643.1|38
1646751650000|2022-03-08 15:00:50|35671.2|35621.2|35657.5|35637.5|35703.7|35637.6|35647.6|35583.7|38
1646751660000|2022-03-08 15:01:00|35656.8|35636.8|35655.2|35635.2|35656.8|35636.8|35650.7|35630.7|33
1646751670000|2022-03-08 15:01:10|35654.6|35634.6|35656.9|35636.9|35658.7|35638.7|35654.6|35634.6|34
1646751680000|2022-03-08 15:01:20|35655.1|35635.1|35655.7|35635.7|35656.4|35636.4|35653.8|35633.8|25
1646751690000|2022-03-08 15:01:30|35655.6|35635.6|35654.1|35634.1|35656.9|35636.9|35654.1|35634.1|26
1646751700000|2022-03-08 15:01:40|35654.2|35634.2|35654.6|35634.6|35655.5|35635.5|35654.2|35634.2|15
1646751710000|2022-03-08 15:01:50|35654.9|35634.9|35653.8|35633.8|35655.4|35635.4|35653.2|35633.2|21
1646751720000|2022-03-08 15:02:00|35653.6|35633.6|35656.3|35636.3|35656.3|35636.3|35653.1|35633.1|25
1646751730000|2022-03-08 15:02:10|35657|35637|35659.8|35639.8|35659.8|35639.8|35655.7|35635.7|25
1646751740000|2022-03-08 15:02:20|35659.7|35639.7|35661.3|35641.3|35661.4|35641.4|35658.1|35638.1|26
1646751750000|2022-03-08 15:02:30|35661.7|35641.7|35675.7|35655.7|35675.7|35655.7|35661.3|35641.3|31
1646751760000|2022-03-08 15:02:40|35674.8|35654.8|35691.2|35671.2|35691.6|35671.6|35674.5|35654.5|32
1646751770000|2022-03-08 15:02:50|35690.1|35670.1|35692.1|35672.1|35693.7|35673.7|35689.2|35669.2|37
1646751780000|2022-03-08 15:03:00|35692|35672|35684|35664|35692|35672|35681.1|35661.1|37
1646751790000|2022-03-08 15:03:10|35683.9|35663.9|35688.7|35668.7|35689.6|35669.6|35683.8|35663.8|30
1646751800000|2022-03-08 15:03:20|35686.4|35666.4|35685.7|35665.7|35687.8|35667.8|35684.7|35664.7|33
1646751810000|2022-03-08 15:03:30|35685.9|35665.9|35685.1|35665.1|35686.1|35666.1|35682.3|35662.3|33
1646751820000|2022-03-08 15:03:40|35685.5|35665.5|35691|35671|35691|35671|35684|35664|38
1646751830000|2022-03-08 15:03:50|35689.1|35669.1|35686.8|35666.8|35692.2|35672.2|35686|35666|34
1646751840000|2022-03-08 15:04:00|35686.2|35666.2|35683.1|35663.1|35686.4|35666.4|35678.3|35658.3|32
1646751850000|2022-03-08 15:04:10|35683.5|35663.5|35685.3|35665.3|35685.4|35665.4|35680.2|35660.2|30
1646751860000|2022-03-08 15:04:20|35685.2|35665.2|35681.4|35661.4|35685.8|35665.8|35679.4|35659.4|32
1646751870000|2022-03-08 15:04:30|35681.2|35661.2|35676.4|35656.4|35683.5|35663.5|35673.1|35653.1|32
1646751880000|2022-03-08 15:04:40|35676.2|35656.2|35674|35654|35677.6|35657.6|35672|35652|31
1646751890000|2022-03-08 15:04:50|35674.2|35654.2|35667.7|35647.7|35678.6|35658.6|35667.7|35647.7|36
1646751900000|2022-03-08 15:05:00|35667.5|35647.5|35667.6|35647.6|35674.9|35654.9|35667.1|35647.1|36
1646751910000|2022-03-08 15:05:10|35668.7|35648.7|35667.5|35647.5|35671.6|35651.6|35666.1|35646.1|25
1646751920000|2022-03-08 15:05:20|35666.6|35646.6|35672.5|35652.5|35672.5|35652.5|35666.3|35646.3|28
1646751930000|2022-03-08 15:05:30|35672.2|35652.2|35670.8|35650.8|35676.3|35656.3|35669.4|35649.4|34
1646751940000|2022-03-08 15:05:40|35671.7|35651.7|35682.7|35562.7|35697.1|35655.2|35671.2|35557.6|37
1646751950000|2022-03-08 15:05:50|35682.4|35562.4|35677.2|35557.2|35682.8|35562.8|35672.1|35552.1|34
1646751960000|2022-03-08 15:06:00|35676.7|35556.7|35677.8|35557.8|35679.2|35559.2|35676.7|35556.7|27
1646751970000|2022-03-08 15:06:10|35676.3|35556.3|35685.5|35565.5|35686.4|35566.4|35672|35552|34
1646751980000|2022-03-08 15:06:20|35686.6|35566.6|35674.7|35554.7|35686.6|35566.6|35671.2|35551.2|40
1646751990000|2022-03-08 15:06:30|35675|35555|35678.9|35558.9|35679.8|35578.8|35628.8|35551.9|33
1646752000000|2022-03-08 15:06:40|35677.7|35557.7|35677.8|35558.7|35680.1|35562.5|35672.6|35552.7|38
1646752010000|2022-03-08 15:06:50|35678|35558|35684.6|35564.6|35690.6|35576.9|35678|35558|35
1646752020000|2022-03-08 15:07:00|35683|35563.1|35649.6|35599.6|35684.7|35599.6|35649.6|35552.9|38
1646752030000|2022-03-08 15:07:10|35683.6|35568.6|35745.8|35625.8|35757.4|35637.4|35633.5|35565.9|38
1646752040000|2022-03-08 15:07:20|35747.9|35627.9|35745.8|35625.8|35750|35630|35744.3|35624.3|37
1646752050000|2022-03-08 15:07:30|35747.2|35627.2|35749.8|35629.8|35753.4|35633.4|35744.3|35624.3|34
1646752060000|2022-03-08 15:07:40|35746.7|35626.7|35728.1|35608.1|35746.7|35626.7|35728.1|35608.1|31
1646752070000|2022-03-08 15:07:50|35727.6|35607.6|35731.6|35611.6|35733.4|35613.4|35727.6|35607.6|29
1646752080000|2022-03-08 15:08:00|35731.8|35611.8|35725.8|35605.8|35731.9|35611.9|35725|35605|29
1646752090000|2022-03-08 15:08:10|35725.3|35605.3|35720.8|35600.8|35731.7|35611.7|35720.6|35600.6|36
1646752100000|2022-03-08 15:08:20|35720.3|35600.3|35711.6|35591.6|35720.3|35600.3|35708.8|35588.8|37
1646752110000|2022-03-08 15:08:30|35711.7|35591.7|35712.4|35592.4|35717|35597|35711.1|35591.1|29
1646752120000|2022-03-08 15:08:40|35711.7|35591.7|35708|35588|35714.3|35594.3|35707.4|35587.4|30
1646752130000|2022-03-08 15:08:50|35708.2|35588.2|35701.7|35581.7|35711|35591|35699.1|35579.1|35
1646752140000|2022-03-08 15:09:00|35702.6|35582.6|35701.8|35581.8|35702.6|35582.6|35696.7|35576.7|30
1646752150000|2022-03-08 15:09:10|35700.6|35580.6|35699.9|35579.9|35705.1|35585.1|35698.8|35578.8|33
1646752160000|2022-03-08 15:09:20|35700.5|35580.5|35698.3|35578.3|35700.5|35580.5|35695.4|35575.4|33
1646752170000|2022-03-08 15:09:30|35698.7|35578.7|35713.1|35593.1|35713.4|35619.6|35669.6|35578.7|34
1646752180000|2022-03-08 15:09:40|35713.2|35593.2|35707|35587|35713.8|35593.8|35705.8|35585.8|32
1646752190000|2022-03-08 15:09:50|35707.7|35587.7|35698.2|35578.2|35707.7|35587.7|35697.1|35577.1|34
1646752200000|2022-03-08 15:10:00|35698.3|35578.3|35708.6|35588.6|35711.9|35591.9|35698|35578|34
1646752210000|2022-03-08 15:10:10|35709.7|35589.7|35711.5|35591.5|35712.3|35592.3|35706|35586|30
1646752220000|2022-03-08 15:10:20|35712.4|35592.4|35707.9|35587.9|35714.5|35594.5|35706.9|35586.9|34
1646752230000|2022-03-08 15:10:30|35707.4|35587.4|35706.9|35586.9|35710.5|35590.5|35705.8|35585.8|27
1646752240000|2022-03-08 15:10:40|35705.2|35585.2|35733.4|35613.4|35734.5|35614.5|35703.7|35583.7|36
1646752250000|2022-03-08 15:10:50|35733.6|35613.6|35737.5|35617.5|35740|35620|35728.5|35608.5|31
1646752260000|2022-03-08 15:11:00|35737.2|35617.2|35735|35615|35740.3|35620.3|35733.6|35613.6|32
1646752270000|2022-03-08 15:11:10|35735.4|35615.4|35740.4|35620.4|35740.9|35620.9|35734.7|35614.7|34
1646752280000|2022-03-08 15:11:20|35740.7|35620.7|35742.6|35622.6|35748.3|35628.3|35736.4|35616.4|37
1646752290000|2022-03-08 15:11:30|35747.2|35627.2|35745.6|35625.6|35748.3|35628.3|35740.7|35620.7|29
1646752300000|2022-03-08 15:11:40|35745|35625|35736.1|35616.1|35745|35625|35732.1|35612.1|35
1646752310000|2022-03-08 15:11:50|35737.9|35617.9|35754.2|35634.2|35754.2|35645.4|35695.4|35611.4|36
1646752320000|2022-03-08 15:12:00|35713|35663|35693.6|35673.6|35745|35673.9|35688.4|35626.8|36
1646752330000|2022-03-08 15:12:10|35692.4|35672.4|35694.4|35644.4|35740.1|35672.4|35686.6|35607|39
1646752340000|2022-03-08 15:12:20|35727.6|35612.8|35723|35611.9|35731.4|35645.5|35688.4|35596.6|33
1646752350000|2022-03-08 15:12:30|35725.7|35605.7|35730.1|35610.1|35733.8|35648.6|35697|35600.8|37
1646752360000|2022-03-08 15:12:40|35730.5|35610.5|35733.1|35613.1|35737.5|35618.2|35721.8|35608.8|38
1646752370000|2022-03-08 15:12:50|35700.4|35650.4|35754.8|35634.8|35759.4|35650.4|35700.4|35625.4|34
1646752380000|2022-03-08 15:13:00|35754.5|35634.5|35755.8|35635.8|35759.7|35639.7|35752|35632|33
1646752390000|2022-03-08 15:13:10|35755.7|35635.7|35758.4|35638.4|35763.9|35676.8|35726.8|35632.7|38
1646752400000|2022-03-08 15:13:20|35758.9|35638.9|35752.4|35632.4|35758.9|35638.9|35752.4|35632.4|35
1646752410000|2022-03-08 15:13:30|35753.5|35633.5|35725.7|35675.7|35758.8|35684|35703.7|35627.9|39
1646752420000|2022-03-08 15:13:40|35726.3|35676.3|35756|35636|35761.9|35698|35703.3|35636|40
1646752430000|2022-03-08 15:13:50|35756.9|35642.1|35714.2|35694.2|35759.3|35698.7|35704.7|35635.3|39
1646752440000|2022-03-08 15:14:00|35709.3|35689.3|35767.6|35650.2|35767.6|35698.1|35709.3|35641.2|35
1646752450000|2022-03-08 15:14:10|35735.7|35685.7|35716.5|35696.5|35757.8|35711.8|35708.9|35636.6|37
1646752460000|2022-03-08 15:14:20|35718|35698|35730.9|35680.9|35769.4|35705.8|35714.6|35653|40
1646752470000|2022-03-08 15:14:30|35720.2|35700.2|35731.9|35681.9|35731.9|35705.7|35710.6|35677.2|37
1646752480000|2022-03-08 15:14:40|35716.4|35696.4|35716.1|35696.1|35755.9|35703|35710.4|35645.1|39
1646752490000|2022-03-08 15:14:50|35717.9|35697.9|35718.9|35698.9|35728.4|35699.6|35713.9|35678.4|35
1646752500000|2022-03-08 15:15:00|35718.5|35698.5|35749.9|35699.9|35782.2|35712|35714.9|35660.8|40
1646752510000|2022-03-08 15:15:10|35785|35665|35729.4|35709.4|35792.9|35718.8|35729.4|35665|36
1646752520000|2022-03-08 15:15:20|35728.8|35708.8|35717|35697|35731.5|35711.5|35717|35697|39
1646752530000|2022-03-08 15:15:30|35716.9|35696.9|35712.8|35692.8|35763|35697.6|35712.3|35650.2|37
1646752540000|2022-03-08 15:15:40|35712.2|35692.2|35707.2|35687.2|35712.3|35692.3|35704.9|35684.9|34
1646752550000|2022-03-08 15:15:50|35707.3|35687.3|35707.1|35687.1|35708.7|35688.7|35706|35686|35
1646752560000|2022-03-08 15:16:00|35705.7|35685.7|35764.4|35649.1|35769.9|35685.7|35702.7|35643.5|40
1646752570000|2022-03-08 15:16:10|35764.1|35652.3|35765.4|35651.1|35773|35683.4|35732.7|35640.4|38
1646752580000|2022-03-08 15:16:20|35763.8|35652.5|35766.9|35654.5|35772.8|35688.7|35733.5|35650.4|39
1646752590000|2022-03-08 15:16:30|35766.5|35654.1|35764.8|35649.6|35779.3|35698.7|35735.6|35646.1|39
1646752600000|2022-03-08 15:16:40|35766.1|35646.1|35761.1|35644.1|35766.1|35679.1|35729.1|35639.6|39
1646752610000|2022-03-08 15:16:50|35760.8|35643.8|35763.6|35652.2|35765.4|35684.3|35731.4|35642.5|28
1646752620000|2022-03-08 15:17:00|35761.9|35651|35759.5|35642.5|35763.1|35682|35731.5|35642.5|31
1646752630000|2022-03-08 15:17:10|35758.6|35643.7|35758.3|35638.3|35760.3|35643.7|35758|35638.3|33
1646752640000|2022-03-08 15:17:20|35726.7|35676.7|35759.5|35639.5|35760.6|35676.7|35726.3|35639.4|30
1646752650000|2022-03-08 15:17:30|35759.2|35639.2|35761.3|35641.8|35761.3|35647.6|35756.9|35636.9|32
1646752660000|2022-03-08 15:17:40|35760.9|35641.9|35726.7|35676.7|35761.9|35676.8|35726.7|35640|29
1646752670000|2022-03-08 15:17:50|35757.5|35646.1|35752.8|35637.1|35757.6|35676.2|35720.8|35637.1|37
1646752680000|2022-03-08 15:18:00|35752|35639.8|35786.2|35666.2|35801.2|35724.1|35719.1|35639.8|38
1646752690000|2022-03-08 15:18:10|35788.9|35668.9|35808.5|35688.5|35823.9|35703.9|35784.9|35664.9|38
1646752700000|2022-03-08 15:18:20|35807.6|35687.6|35805.9|35685.9|35825.8|35705.8|35805.9|35685.9|40
1646752710000|2022-03-08 15:18:30|35806.5|35686.5|35807.4|35687.4|35815.8|35695.8|35799.2|35679.2|39
1646752720000|2022-03-08 15:18:40|35812.2|35692.2|35803.3|35683.3|35816|35696|35802.3|35682.3|38
1646752730000|2022-03-08 15:18:50|35804.4|35684.4|35829.5|35709.5|35829.5|35709.5|35804.2|35684.2|39
1646752740000|2022-03-08 15:19:00|35828.8|35708.8|35820.5|35700.5|35828.8|35708.8|35818.4|35698.4|37
1646752750000|2022-03-08 15:19:10|35821.6|35701.6|35833.2|35713.2|35835|35715|35821.6|35701.6|39
1646752760000|2022-03-08 15:19:20|35833.9|35713.9|35810.8|35690.8|35834.7|35714.7|35810.8|35690.8|40
1646752770000|2022-03-08 15:19:30|35811.8|35691.8|35797.9|35747.9|35835.6|35756.7|35797.6|35687.1|38
1646752780000|2022-03-08 15:19:40|35797.3|35747.3|35760.4|35710.4|35802.5|35752.5|35753.2|35709.8|38
1646752790000|2022-03-08 15:19:50|35757|35707|35780.2|35660.2|35795.7|35709.8|35756|35653.4|40
1646752800000|2022-03-08 15:20:00|35780.4|35666.6|35780.1|35668.8|35791.9|35709.7|35746.5|35660.3|40
1646752810000|2022-03-08 15:20:10|35753|35703|35764.9|35645.1|35784.3|35703|35740.6|35641.4|40
1646752820000|2022-03-08 15:20:20|35764.1|35644.1|35773.9|35653.9|35773.9|35653.9|35758.4|35638.4|40
1646752830000|2022-03-08 15:20:30|35775.4|35655.4|35769.5|35719.5|35804.4|35738|35742.6|35646.6|39
1646752840000|2022-03-08 15:20:40|35767.7|35717.7|35762.9|35742.9|35808.5|35748.1|35756.5|35687.8|38
1646752850000|2022-03-08 15:20:50|35763|35743|35760.3|35740.3|35763.3|35743.3|35755.1|35735.1|40
1646752860000|2022-03-08 15:21:00|35760|35740|35758.3|35738.3|35766|35746|35751.7|35731.7|38
1646752870000|2022-03-08 15:21:10|35757.9|35737.9|35781.5|35761.5|35781.5|35761.5|35757.8|35737.8|39
1646752880000|2022-03-08 15:21:20|35781.2|35761.2|35815|35795|35862.1|35802.4|35781.2|35737.7|40
1646752890000|2022-03-08 15:21:30|35815.8|35795.8|35853.8|35736|35855.2|35795.8|35807.2|35724.9|38
1646752900000|2022-03-08 15:21:40|35851.7|35733.6|35847|35727|35852|35738.7|35826.9|35706.9|40
1646752910000|2022-03-08 15:21:50|35847.7|35727.7|35818.9|35768.9|35849.1|35771.9|35814.9|35721.5|38
1646752920000|2022-03-08 15:22:00|35818.7|35768.7|35814.3|35794.3|35850.3|35794.3|35806.2|35729.7|40
1646752930000|2022-03-08 15:22:10|35812.8|35792.8|35817.4|35797.4|35835.3|35804.3|35812.6|35785.3|36
1646752940000|2022-03-08 15:22:20|35818.4|35798.4|35817|35797|35821.1|35801.1|35816|35796|34
1646752950000|2022-03-08 15:22:30|35817.3|35797.3|35819.1|35799.1|35819.6|35799.6|35814.8|35794.8|36
1646752960000|2022-03-08 15:22:40|35817.7|35797.7|35825.1|35805.1|35826|35806|35817.7|35797.7|35
1646752970000|2022-03-08 15:22:50|35827.3|35807.3|35823|35803|35827.3|35807.3|35819.8|35799.8|36
1646752980000|2022-03-08 15:23:00|35824|35804|35816.8|35796.8|35829.9|35809.9|35812.7|35792.7|38
1646752990000|2022-03-08 15:23:10|35816.2|35796.2|35801.9|35781.9|35848.5|35797.7|35801.9|35734.6|36
1646753000000|2022-03-08 15:23:20|35805.7|35785.7|35802.1|35782.1|35852|35787.4|35799.4|35730.6|39
1646753010000|2022-03-08 15:23:30|35802.2|35782.2|35797|35777|35804.4|35784.4|35793.7|35773.7|40
1646753020000|2022-03-08 15:23:40|35796.1|35776.1|35803.5|35783.5|35803.5|35783.5|35792.4|35772.4|36
1646753030000|2022-03-08 15:23:50|35803.8|35783.8|35784.8|35764.8|35806.3|35786.3|35784.8|35764.8|38
1646753040000|2022-03-08 15:24:00|35785.1|35765.1|35779.1|35759.1|35822.5|35767.7|35770.2|35702.5|39
1646753050000|2022-03-08 15:24:10|35779.7|35759.7|35786.9|35736.9|35819.1|35759.8|35779.1|35696.9|35
1646753060000|2022-03-08 15:24:20|35786.8|35736.8|35790.5|35740.5|35813.7|35745.6|35780.3|35702.1|40
1646753070000|2022-03-08 15:24:30|35793.2|35743.2|35788.6|35738.6|35820.1|35745.9|35786.3|35698.9|39
1646753080000|2022-03-08 15:24:40|35789.3|35739.3|35795.1|35745.1|35824.9|35748.4|35785.9|35698|40
1646753090000|2022-03-08 15:24:50|35825.8|35705.8|35824.8|35709.7|35830.7|35752.4|35796.4|35705.6|35
1646753100000|2022-03-08 15:25:00|35823.4|35706.2|35827|35707.3|35828.7|35713|35823.4|35703.8|38
1646753110000|2022-03-08 15:25:10|35827.8|35708.5|35824.6|35709|35833|35754.5|35804.5|35708.1|37
1646753120000|2022-03-08 15:25:20|35823.6|35713.1|35824.7|35707.3|35827.6|35742.9|35792.9|35707.3|36
1646753130000|2022-03-08 15:25:30|35824.9|35707.1|35825.9|35714|35827.5|35744.5|35793|35707.1|35
1646753140000|2022-03-08 15:25:40|35825.8|35714.5|35820.5|35700.5|35828.9|35744.4|35794.4|35700.5|36
1646753150000|2022-03-08 15:25:50|35820.8|35700.8|35813.5|35693.5|35821.2|35709.5|35813.5|35693.5|34
1646753160000|2022-03-08 15:26:00|35814.6|35694.6|35811.4|35691.4|35815|35695|35809|35689|33
1646753170000|2022-03-08 15:26:10|35811.5|35691.5|35819.3|35699.3|35824.4|35704.4|35804.5|35684.5|38
1646753180000|2022-03-08 15:26:20|35820.6|35700.7|35817.9|35698.3|35821.2|35706.6|35814|35694|34
1646753190000|2022-03-08 15:26:30|35817.5|35698|35817.1|35697.1|35820.3|35705.9|35813.1|35693.1|39
1646753200000|2022-03-08 15:26:40|35817.2|35697.2|35814.4|35694.4|35818.9|35703.8|35813.6|35693.9|41
1646753210000|2022-03-08 15:26:50|35814.8|35694.8|35812.7|35693.3|35815.2|35701.5|35810.7|35692|36
1646753220000|2022-03-08 15:27:00|35813|35693.8|35820.1|35704.8|35820.1|35732.4|35779.4|35691.9|40
1646753230000|2022-03-08 15:27:10|35821.1|35702.3|35820.8|35706.3|35825.4|35745.2|35793.9|35701.6|39
1646753240000|2022-03-08 15:27:20|35820.7|35706.6|35831.1|35711.4|35832.1|35717.2|35819.4|35703.3|39
1646753250000|2022-03-08 15:27:30|35830.6|35710.6|35833.6|35713.6|35839.7|35759.4|35809.4|35709.6|38
1646753260000|2022-03-08 15:27:40|35835|35715|35827.3|35707.3|35835|35715|35827.3|35707.3|36
1646753270000|2022-03-08 15:27:50|35827.1|35707.1|35828.8|35708.8|35828.8|35708.8|35824.6|35704.7|34
1646753280000|2022-03-08 15:28:00|35829|35710.1|35783.5|35733.5|35830.1|35733.5|35783.5|35703.3|27
1646753290000|2022-03-08 15:28:10|35784.3|35734.3|35771.4|35721.4|35811.4|35741.1|35768.9|35684.4|38
1646753300000|2022-03-08 15:28:20|35772.7|35722.7|35782.6|35732.6|35807.2|35732.6|35770.6|35691.8|31
1646753310000|2022-03-08 15:28:30|35782.3|35732.3|35745.9|35725.9|35806.6|35734.8|35742.6|35675.8|38
1646753320000|2022-03-08 15:28:40|35764.3|35714.3|35779.3|35665.3|35788.4|35727.7|35746.7|35665.3|37
1646753330000|2022-03-08 15:28:50|35780|35666|35754.6|35704.6|35787|35705.9|35747.8|35659.8|36
1646753340000|2022-03-08 15:29:00|35753.8|35703.8|35751.5|35701.5|35780.9|35704.4|35745.6|35662.6|31
1646753350000|2022-03-08 15:29:10|35751|35701|35756.2|35706.2|35786.2|35706.4|35750.6|35667.1|25
1646753360000|2022-03-08 15:29:20|35756.4|35706.4|35777.7|35657.7|35786.3|35706.4|35745.3|35655.6|37
1646753370000|2022-03-08 15:29:30|35779|35659|35774.1|35659.3|35779|35693.3|35741|35655.5|33
1646753380000|2022-03-08 15:29:40|35774.2|35659.6|35761.3|35651.2|35775.8|35693.4|35731.4|35651|34
1646753390000|2022-03-08 15:29:50|35762.5|35649.9|35759.9|35647.3|35766.4|35688.4|35733.8|35647.3|37
1646753400000|2022-03-08 15:30:00|35758.7|35647.7|35740.6|35690.6|35774.6|35691.3|35730.5|35643.9|39
1646753410000|2022-03-08 15:30:10|35741.5|35691.5|35738|35688|35772.6|35691.5|35736.6|35653.8|36
1646753420000|2022-03-08 15:30:20|35738.7|35688.7|35764.7|35651.2|35768.9|35688.7|35734.4|35647|38
1646753430000|2022-03-08 15:30:30|35765.4|35655.2|35772.2|35658.2|35776.3|35693.2|35739.6|35652.5|34
1646753440000|2022-03-08 15:30:40|35773.4|35659.6|35773.7|35659.4|35776.8|35697.9|35740.5|35658|34
1646753450000|2022-03-08 15:30:50|35773.2|35658.7|35740.7|35690.7|35773.2|35693.1|35737.6|35652.9|36
1646753460000|2022-03-08 15:31:00|35740.4|35690.4|35776.9|35657.1|35776.9|35693.3|35740.4|35653.4|34
1646753470000|2022-03-08 15:31:10|35777.2|35657.2|35777.6|35662.5|35777.6|35694.3|35743.5|35656.6|39
1646753480000|2022-03-08 15:31:20|35776.3|35661.3|35774.9|35662.8|35776.9|35690.7|35740.7|35657.8|34
1646753490000|2022-03-08 15:31:30|35775|35663.6|35775.1|35659.9|35777.8|35697.6|35745|35659.9|38
1646753500000|2022-03-08 15:31:40|35745.9|35695.9|35744.2|35694.2|35776.7|35697.4|35741.4|35660.8|31
1646753510000|2022-03-08 15:31:50|35746.1|35696.1|35774.8|35664.1|35778.3|35696.8|35745.8|35663.4|31
1646753520000|2022-03-08 15:32:00|35779.8|35665.4|35754.9|35642.2|35780.2|35700.6|35702.6|35635.1|40
1646753530000|2022-03-08 15:32:10|35755.4|35638.8|35698|35678|35762.3|35681.2|35698|35637.2|37
1646753540000|2022-03-08 15:32:20|35699|35679|35750.2|35633.3|35760.5|35680.9|35695.9|35633.3|39
1646753550000|2022-03-08 15:32:30|35751.8|35631.8|35756.4|35636.4|35758.3|35638.3|35751.8|35631.8|37
1646753560000|2022-03-08 15:32:40|35756.9|35636.9|35754.7|35634.7|35756.9|35636.9|35753.6|35633.6|33
1646753570000|2022-03-08 15:32:50|35754.5|35634.5|35765.8|35645.8|35765.8|35645.8|35753.6|35633.6|30
1646753580000|2022-03-08 15:33:00|35765.4|35645.4|35766.1|35646.1|35771.6|35651.6|35763.8|35643.8|32
1646753590000|2022-03-08 15:33:10|35765.4|35645.4|35766.2|35647.1|35766.2|35647.1|35762.1|35642.8|31
1646753600000|2022-03-08 15:33:20|35766.3|35646.8|35760.8|35643.7|35767.2|35677.8|35726.8|35643.7|30
1646753610000|2022-03-08 15:33:30|35760.6|35640.6|35760.5|35643.5|35761.2|35645.4|35758.8|35638.8|31
1646753620000|2022-03-08 15:33:40|35758.9|35642.8|35762|35651.4|35763.4|35681.3|35729.5|35639.4|33
1646753630000|2022-03-08 15:33:50|35768.1|35648.1|35738.4|35718.4|35783.7|35718.4|35726.2|35648.1|39
1646753640000|2022-03-08 15:34:00|35740.9|35720.9|35743.1|35723.1|35743.1|35723.1|35738.9|35718.9|30
1646753650000|2022-03-08 15:34:10|35743.3|35723.3|35750.4|35730.4|35750.4|35730.4|35739.8|35719.8|38
1646753660000|2022-03-08 15:34:20|35750.6|35730.6|35757.4|35737.4|35757.4|35737.4|35744.3|35724.3|35
1646753670000|2022-03-08 15:34:30|35755.1|35735.1|35752|35732|35760.3|35740.3|35751.7|35731.7|39
1646753680000|2022-03-08 15:34:40|35750.6|35730.6|35756.6|35736.6|35756.6|35736.6|35750.6|35730.6|28
1646753690000|2022-03-08 15:34:50|35756.9|35736.9|35765.3|35715.3|35798.3|35737.3|35748.5|35679.5|27
1646753700000|2022-03-08 15:35:00|35750.6|35730.6|35750.8|35730.8|35751.9|35731.9|35748.8|35728.8|38
1646753710000|2022-03-08 15:35:10|35750.9|35730.9|35761.3|35741.3|35761.3|35741.3|35750.9|35730.9|35
1646753720000|2022-03-08 15:35:20|35761.8|35741.8|35756.2|35736.2|35761.8|35741.8|35755|35735|34
1646753730000|2022-03-08 15:35:30|35756.8|35736.8|35758.3|35738.3|35761.7|35741.7|35756.8|35736.8|31
1646753740000|2022-03-08 15:35:40|35757.8|35737.8|35756.2|35736.2|35763.8|35743.8|35753.8|35733.8|34
1646753750000|2022-03-08 15:35:50|35756.9|35736.9|35756.3|35736.3|35757|35737|35749.1|35729.1|37
1646753760000|2022-03-08 15:36:00|35756.1|35736.1|35757.1|35737.1|35758|35738|35755.7|35735.7|30
1646753770000|2022-03-08 15:36:10|35757|35737|35758.5|35738.5|35759.4|35739.4|35756.3|35736.3|24
1646753780000|2022-03-08 15:36:20|35758.6|35738.6|35760.6|35740.6|35762.1|35742.1|35758|35738|29
1646753790000|2022-03-08 15:36:30|35761.1|35741.1|35760.1|35740.1|35761.9|35741.9|35760.1|35740.1|27
1646753800000|2022-03-08 15:36:40|35760.4|35740.4|35761.8|35741.8|35762.6|35742.6|35760.4|35740.4|23
1646753810000|2022-03-08 15:36:50|35761.5|35741.5|35762.6|35742.6|35764.6|35744.6|35757.5|35737.5|28
1646753820000|2022-03-08 15:37:00|35763.5|35743.5|35773.1|35753.1|35774.7|35754.7|35762.1|35742.1|35
1646753830000|2022-03-08 15:37:10|35772.3|35752.3|35758.3|35738.3|35772.3|35752.3|35757.9|35737.9|36
1646753840000|2022-03-08 15:37:20|35756.8|35736.8|35759.3|35739.3|35761.8|35741.8|35755.4|35735.4|33
1646753850000|2022-03-08 15:37:30|35759.6|35739.6|35764.1|35744.1|35764.7|35744.7|35758.9|35738.9|30
1646753860000|2022-03-08 15:37:40|35763.8|35743.8|35771|35751|35771|35751|35763|35743|31
1646753870000|2022-03-08 15:37:50|35770.5|35750.5|35769.7|35749.7|35771.8|35751.8|35767.6|35747.6|36
1646753880000|2022-03-08 15:38:00|35764.4|35744.4|35758.5|35738.5|35764.8|35744.8|35758.4|35738.4|34
1646753890000|2022-03-08 15:38:10|35758.2|35738.2|35755.7|35735.7|35758.7|35738.7|35755.5|35735.5|28
1646753900000|2022-03-08 15:38:20|35755.2|35735.2|35748|35728|35755.4|35735.4|35744.4|35724.4|37
1646753910000|2022-03-08 15:38:30|35748.7|35728.7|35751.1|35731.1|35754.1|35734.1|35748|35728|35
1646753920000|2022-03-08 15:38:40|35751.3|35731.3|35753.2|35733.2|35753.2|35733.2|35746.2|35726.2|27
1646753930000|2022-03-08 15:38:50|35749.7|35729.7|35744.9|35724.9|35753.4|35733.4|35742.1|35722.1|35
1646753940000|2022-03-08 15:39:00|35752.3|35732.3|35757.4|35737.4|35757.4|35737.4|35745.4|35725.4|38
1646753950000|2022-03-08 15:39:10|35756.4|35736.4|35748|35728|35758.5|35738.5|35747|35727|36
1646753960000|2022-03-08 15:39:20|35747.6|35727.6|35743|35723|35748.1|35728.1|35743|35723|30
1646753970000|2022-03-08 15:39:30|35742.8|35722.8|35743|35723|35743.6|35723.6|35741.5|35721.5|26
1646753980000|2022-03-08 15:39:40|35742.7|35722.7|35737.5|35717.5|35745.1|35725.1|35736.1|35716.1|32
1646753990000|2022-03-08 15:39:50|35738.1|35718.1|35735.4|35715.4|35738.1|35718.1|35734.1|35714.1|35
1646754000000|2022-03-08 15:40:00|35736|35716|35739.4|35719.4|35744|35724|35734.7|35714.7|37
1646754010000|2022-03-08 15:40:10|35738.6|35718.6|35739.5|35719.5|35743.8|35723.8|35737|35717|38
1646754020000|2022-03-08 15:40:20|35739|35719|35733.9|35713.9|35739|35719|35732.5|35712.5|35
1646754030000|2022-03-08 15:40:30|35735.2|35715.2|35742.5|35722.5|35745.7|35725.7|35734.4|35714.4|31
1646754040000|2022-03-08 15:40:40|35742.8|35722.8|35748.4|35728.4|35751|35731|35742.8|35722.8|38
1646754050000|2022-03-08 15:40:50|35747.5|35727.5|35748|35728|35748|35728|35745.9|35725.9|34
1646754060000|2022-03-08 15:41:00|35748.5|35728.5|35755.5|35735.5|35755.5|35735.5|35747|35727|25
1646754070000|2022-03-08 15:41:10|35748.5|35728.5|35748.2|35728.2|35751.2|35731.2|35744.4|35724.4|36
1646754080000|2022-03-08 15:41:20|35748.5|35728.5|35755.5|35735.5|35756.2|35736.2|35747.2|35727.2|30
1646754090000|2022-03-08 15:41:30|35753.9|35733.9|35753.6|35733.6|35757.8|35737.8|35748.3|35728.3|35
1646754100000|2022-03-08 15:41:40|35753.9|35733.9|35808.8|35698.2|35809.4|35738.6|35752.3|35692.2|34
1646754110000|2022-03-08 15:41:50|35807.4|35693.5|35828|35708|35829|35723.9|35773.9|35693.5|35
1646754120000|2022-03-08 15:42:00|35828.2|35708.2|35821|35701|35830|35710|35821|35701|37
1646754130000|2022-03-08 15:42:10|35821.1|35701.1|35816.8|35696.8|35824|35704|35816.1|35696.1|31
1646754140000|2022-03-08 15:42:20|35817.6|35697.6|35815.1|35695.1|35817.8|35697.8|35814|35694|36
1646754150000|2022-03-08 15:42:30|35815.2|35695.2|35814|35694|35816.3|35696.3|35810.5|35690.5|29
1646754160000|2022-03-08 15:42:40|35814.1|35694.1|35819.9|35699.9|35824.1|35708.1|35814.1|35694.1|33
1646754170000|2022-03-08 15:42:50|35820.9|35700.9|35786|35766|35827.3|35767.1|35782.6|35699.8|38
1646754180000|2022-03-08 15:43:00|35785.1|35765.1|35853.6|35733.6|35855.5|35767.5|35783.8|35725|38
1646754190000|2022-03-08 15:43:10|35854.4|35734.4|35848.5|35733.5|35855.5|35769.2|35817.8|35729.1|37
1646754200000|2022-03-08 15:43:20|35848.9|35732.8|35840|35722.2|35848.9|35762.6|35811.6|35720.5|36
1646754210000|2022-03-08 15:43:30|35840.7|35723|35811.6|35761.6|35845.8|35779|35799|35719.9|36
1646754220000|2022-03-08 15:43:40|35828.9|35718.8|35845.5|35725.5|35845.5|35749.2|35799.2|35708.6|38
1646754230000|2022-03-08 15:43:50|35838.8|35724.2|35843.4|35723.4|35846.1|35726.1|35835.8|35715.8|38
1646754240000|2022-03-08 15:44:00|35843.1|35723.1|35842.2|35722.2|35846.7|35726.7|35836.8|35716.8|28
1646754250000|2022-03-08 15:44:10|35841.9|35721.9|35833.4|35713.4|35842.7|35722.7|35833.4|35713.4|33
1646754260000|2022-03-08 15:44:20|35832.2|35712.2|35830|35710|35841.7|35721.7|35830|35710|39
1646754270000|2022-03-08 15:44:30|35832.9|35712.9|35829.6|35709.6|35836.1|35716.1|35827.3|35707.3|39
1646754280000|2022-03-08 15:44:40|35829.9|35709.9|35824.7|35704.7|35832.9|35712.9|35821.6|35701.6|36
1646754290000|2022-03-08 15:44:50|35823.8|35703.8|35823.9|35703.9|35827.6|35707.6|35822.4|35702.4|37
1646754300000|2022-03-08 15:45:00|35824.3|35704.3|35828.1|35708.1|35830.9|35710.9|35823.3|35703.3|34
1646754310000|2022-03-08 15:45:10|35828|35708|35828.7|35708.7|35831.3|35711.3|35825.9|35705.9|36
1646754320000|2022-03-08 15:45:20|35829.4|35709.4|35832|35712|35832.5|35712.5|35829.4|35709.4|31
1646754330000|2022-03-08 15:45:30|35831.9|35711.9|35830.3|35710.3|35831.9|35711.9|35827.9|35707.9|28
1646754340000|2022-03-08 15:45:40|35829.7|35709.7|35834.7|35714.7|35835.9|35715.9|35829.7|35709.7|29
1646754350000|2022-03-08 15:45:50|35834.9|35714.9|35823.1|35703.1|35835.1|35715.1|35823.1|35703.1|33
1646754360000|2022-03-08 15:46:00|35823|35703|35831.3|35711.3|35831.6|35711.6|35822.9|35702.9|38
1646754370000|2022-03-08 15:46:10|35832|35712|35828.1|35708.1|35832|35712|35827.9|35707.9|36
1646754380000|2022-03-08 15:46:20|35827.9|35707.9|35821|35701|35828.3|35708.3|35818.3|35698.3|32
1646754390000|2022-03-08 15:46:30|35817.3|35697.3|35814.9|35694.9|35820.9|35700.9|35814.3|35694.3|37
1646754400000|2022-03-08 15:46:40|35815.9|35695.9|35820.7|35700.7|35822.8|35702.8|35815.9|35695.9|36
1646754410000|2022-03-08 15:46:50|35820.9|35700.9|35815.6|35695.6|35820.9|35700.9|35808.9|35688.9|33
1646754420000|2022-03-08 15:47:00|35817.7|35697.7|35820.9|35700.9|35822.4|35702.4|35816.7|35696.7|37
1646754430000|2022-03-08 15:47:10|35822.6|35702.6|35819.1|35699.1|35829.9|35709.9|35819.1|35699.1|38
1646754440000|2022-03-08 15:47:20|35819.3|35699.3|35821|35701|35826.2|35706.2|35818.1|35698.1|35
1646754450000|2022-03-08 15:47:30|35820.7|35700.7|35814.8|35694.8|35823.9|35703.9|35812.7|35692.7|30
1646754460000|2022-03-08 15:47:40|35814.1|35694.1|35817.2|35697.2|35819.8|35699.8|35814.1|35694.1|30
1646754470000|2022-03-08 15:47:50|35818|35698|35817.6|35697.6|35823.1|35703.1|35815.6|35695.6|36
1646754480000|2022-03-08 15:48:00|35817.3|35697.3|35829.5|35709.5|35829.9|35709.9|35816.5|35696.5|37
1646754490000|2022-03-08 15:48:10|35824.1|35704.1|35832.4|35712.4|35832.4|35712.4|35821.7|35701.7|36
1646754500000|2022-03-08 15:48:20|35830.9|35710.9|35830.6|35710.6|35832|35712|35828.5|35708.5|38
1646754510000|2022-03-08 15:48:30|35830.8|35710.8|35831.9|35711.9|35832|35712|35830.1|35710.1|31
1646754520000|2022-03-08 15:48:40|35832.3|35712.3|35833.3|35713.3|35835.4|35715.4|35831.9|35711.9|28
1646754530000|2022-03-08 15:48:50|35829.6|35709.6|35836.1|35716.1|35836.1|35716.1|35829.6|35709.6|31
1646754540000|2022-03-08 15:49:00|35835.7|35715.7|35828.8|35708.8|35836.2|35716.2|35828.8|35708.8|29
1646754550000|2022-03-08 15:49:10|35828.7|35708.7|35827.4|35707.4|35830.4|35710.4|35825.3|35705.3|30
1646754560000|2022-03-08 15:49:20|35827.6|35707.6|35824.4|35704.4|35828.5|35708.5|35822|35702|26
1646754570000|2022-03-08 15:49:30|35823.5|35703.5|35827.3|35707.3|35828.8|35708.8|35823.2|35703.2|33
1646754580000|2022-03-08 15:49:40|35828.1|35708.1|35830|35710|35833.4|35713.4|35826.9|35706.9|32
1646754590000|2022-03-08 15:49:50|35829.7|35709.7|35829.9|35709.9|35831.3|35711.3|35826|35706|26
1646754600000|2022-03-08 15:50:00|35830.8|35710.8|35841|35721|35842.7|35722.7|35829.7|35709.7|36
1646754610000|2022-03-08 15:50:10|35837|35717|35838.3|35718.3|35842.4|35722.4|35836.7|35716.7|33
1646754620000|2022-03-08 15:50:20|35837.9|35717.9|35840.8|35720.8|35842.1|35722.1|35834.7|35714.7|32
1646754630000|2022-03-08 15:50:30|35840.1|35720.1|35832.1|35712.1|35840.1|35720.1|35830.9|35710.9|35
1646754640000|2022-03-08 15:50:40|35829.5|35709.5|35839.2|35719.2|35839.7|35719.7|35829.5|35709.5|32
1646754650000|2022-03-08 15:50:50|35840|35720|35840|35720|35845.3|35725.3|35837.6|35717.6|35
1646754660000|2022-03-08 15:51:00|35840.5|35720.5|35846.2|35726.2|35848.2|35728.2|35838.2|35718.2|35
1646754670000|2022-03-08 15:51:10|35847.1|35727.1|35852.1|35732.1|35855|35735|35847.1|35727.1|34
1646754680000|2022-03-08 15:51:20|35852.3|35732.3|35857.2|35737.2|35860.2|35740.2|35850.2|35730.2|36
1646754690000|2022-03-08 15:51:30|35856.6|35736.6|35854.8|35734.8|35857.5|35737.5|35851.2|35731.2|32
1646754700000|2022-03-08 15:51:40|35854.9|35734.9|35846.1|35726.1|35855.6|35735.6|35845.4|35725.4|33
1646754710000|2022-03-08 15:51:50|35846|35726|35847|35727|35847|35727|35841.1|35721.1|36
1646754720000|2022-03-08 15:52:00|35846|35726|35849|35729|35849.8|35729.8|35844.3|35724.3|34
1646754730000|2022-03-08 15:52:10|35850.6|35730.6|35854.2|35734.2|35854.2|35734.2|35848.1|35728.1|32
1646754740000|2022-03-08 15:52:20|35851.7|35731.7|35855.4|35735.4|35856|35736|35850|35730|35
1646754750000|2022-03-08 15:52:30|35855.7|35735.7|35858.8|35738.8|35859|35739|35852|35732|40
1646754760000|2022-03-08 15:52:40|35858.7|35738.7|35860.2|35740.2|35861.2|35741.2|35858.5|35738.5|28
1646754770000|2022-03-08 15:52:50|35859.9|35739.9|35861.1|35741.1|35864.8|35744.8|35859.9|35739.9|30
1646754780000|2022-03-08 15:53:00|35860.8|35740.8|35860.1|35740.7|35861.4|35741.4|35857.2|35737.2|30
1646754790000|2022-03-08 15:53:10|35860.8|35740.8|35859.1|35739.1|35862.4|35770.1|35820.1|35738.3|29
1646754800000|2022-03-08 15:53:20|35859.2|35739.2|35853.7|35733.7|35859.5|35739.5|35852.9|35733.7|29
1646754810000|2022-03-08 15:53:30|35853.8|35733.8|35850.4|35730.4|35854|35734|35848.2|35728.2|33
1646754820000|2022-03-08 15:53:40|35850.1|35730.1|35857.1|35737.1|35857.1|35737.1|35850.1|35730.1|37
1646754830000|2022-03-08 15:53:50|35857.5|35737.5|35859.6|35739.6|35859.7|35739.7|35855.1|35735.1|36
1646754840000|2022-03-08 15:54:00|35859.2|35739.2|35860.4|35740.4|35861.5|35741.5|35858.8|35738.8|19
1646754850000|2022-03-08 15:54:10|35860|35740|35863|35743|35863.4|35743.4|35859.1|35739.1|24
1646754860000|2022-03-08 15:54:20|35863.1|35743.1|35864.9|35744.9|35865.8|35745.8|35862.7|35742.7|26
1646754870000|2022-03-08 15:54:30|35864.8|35744.8|35864.4|35744.4|35866.1|35746.1|35862.8|35742.8|28
1646754880000|2022-03-08 15:54:40|35864.2|35744.2|35862.8|35742.8|35866.8|35746.8|35862.7|35742.7|27
1646754890000|2022-03-08 15:54:50|35862.9|35742.9|35863.9|35743.9|35864.8|35744.8|35862.4|35742.4|17
1646754900000|2022-03-08 15:55:00|35863.5|35743.5|35863.4|35743.4|35864.2|35744.2|35862.8|35742.8|19
1646754910000|2022-03-08 15:55:10|35863.2|35743.2|35863.2|35743.2|35864|35744|35862.9|35742.9|26
1646754920000|2022-03-08 15:55:20|35863|35743|35865.8|35745.8|35867.9|35747.9|35862.9|35742.9|24
1646754930000|2022-03-08 15:55:30|35866.4|35746.4|35864.3|35744.3|35866.4|35746.4|35863.9|35743.9|28
1646754940000|2022-03-08 15:55:40|35864.4|35744.4|35866|35749.8|35869.7|35756.2|35864.4|35744.4|25
1646754950000|2022-03-08 15:55:50|35866.5|35748.5|35869.7|35749.7|35871|35751|35866.4|35747.4|28
1646754960000|2022-03-08 15:56:00|35867.4|35747.4|35865.4|35745.4|35870.3|35756.3|35864.1|35744.1|30
1646754970000|2022-03-08 15:56:10|35865.2|35745.2|35871.8|35751.8|35873.7|35794.3|35844.3|35744.2|29
1646754980000|2022-03-08 15:56:20|35871.2|35751.2|35872.8|35752.8|35874.1|35754.1|35868.9|35748.9|35
1646754990000|2022-03-08 15:56:30|35873|35753|35870.7|35750.7|35874.1|35754.1|35870.3|35750.3|28
1646755000000|2022-03-08 15:56:40|35870.6|35750.6|35872.2|35757.4|35873.3|35758.6|35866.1|35746.1|30
1646755010000|2022-03-08 15:56:50|35872|35757.8|35864.1|35744.1|35874.5|35799.2|35814.9|35743.7|30
1646755020000|2022-03-08 15:57:00|35865.1|35745.1|35810.3|35790.3|35865.5|35790.3|35810.3|35739.9|38
1646755030000|2022-03-08 15:57:10|35810.1|35790.1|35805.3|35785.3|35812.3|35792.3|35805|35785|34
1646755040000|2022-03-08 15:57:20|35805.4|35785.4|35801.5|35781.5|35805.4|35785.4|35800.4|35780.4|35
1646755050000|2022-03-08 15:57:30|35801.4|35781.4|35800.7|35780.7|35802.8|35782.8|35799.4|35779.4|29
1646755060000|2022-03-08 15:57:40|35800|35780|35800.3|35780.3|35802.1|35782.1|35799.1|35779.1|34
1646755070000|2022-03-08 15:57:50|35799.8|35779.8|35808.5|35788.5|35810.8|35790.8|35797.6|35777.6|37
1646755080000|2022-03-08 15:58:00|35807.5|35787.5|35799.5|35779.5|35808.9|35788.9|35797|35777|37
1646755090000|2022-03-08 15:58:10|35799.2|35779.2|35789.1|35769.1|35800.3|35780.3|35788.2|35768.2|38
1646755100000|2022-03-08 15:58:20|35790.2|35770.2|35786.9|35766.9|35791.5|35771.5|35786.9|35766.9|36
1646755110000|2022-03-08 15:58:30|35787.3|35767.3|35790.6|35770.6|35833.7|35771.3|35785.2|35720.4|36
1646755120000|2022-03-08 15:58:40|35790.8|35770.8|35799.5|35779.5|35800.6|35780.6|35790.8|35770.8|38
1646755130000|2022-03-08 15:58:50|35800.4|35780.4|35805.1|35785.1|35805.1|35785.1|35799.4|35779.4|37
1646755140000|2022-03-08 15:59:00|35804.8|35784.8|35804.7|35784.7|35806.6|35786.6|35803.7|35783.7|32
1646755150000|2022-03-08 15:59:10|35803.1|35783.1|35802.6|35782.6|35804.6|35784.6|35802|35782|32
1646755160000|2022-03-08 15:59:20|35802.5|35782.5|35808.3|35788.3|35808.6|35788.6|35802.2|35782.2|35
1646755170000|2022-03-08 15:59:30|35808.5|35788.5|35811.6|35791.6|35811.6|35791.6|35807.7|35787.7|32
1646755180000|2022-03-08 15:59:40|35811.7|35791.7|35809|35789|35811.7|35791.7|35809|35789|27
1646755190000|2022-03-08 15:59:50|35807.7|35787.7|35802.4|35782.4|35812.7|35792.7|35801.3|35781.3|38
1646755200000|2022-03-08 16:00:00|35801.8|35781.8|35799.8|35779.8|35803.8|35783.8|35799.2|35779.2|36
1646755210000|2022-03-08 16:00:10|35799.5|35779.5|35794.8|35774.8|35805.6|35785.6|35794.8|35774.8|32
1646755220000|2022-03-08 16:00:20|35799.3|35779.3|35799.3|35779.3|35800.1|35780.1|35797.1|35777.1|37
1646755230000|2022-03-08 16:00:30|35799.7|35779.7|35799.5|35779.5|35802.9|35782.9|35799.5|35779.5|35
1646755240000|2022-03-08 16:00:40|35799.3|35779.3|35801.1|35781.1|35801.1|35781.1|35797.9|35777.9|24
1646755250000|2022-03-08 16:00:50|35801.2|35781.2|35801.9|35781.9|35805|35785|35800.3|35780.3|36
1646755260000|2022-03-08 16:01:00|35802|35782|35798.9|35778.9|35802.6|35782.6|35795.1|35775.1|37
1646755270000|2022-03-08 16:01:10|35799.3|35779.3|35798.2|35778.2|35801.4|35781.4|35794.8|35774.8|34
1646755280000|2022-03-08 16:01:20|35799|35779|35794.8|35774.8|35800.1|35780.1|35794.7|35774.7|32
1646755290000|2022-03-08 16:01:30|35793.7|35773.7|35790.4|35770.4|35793.7|35773.7|35789.1|35769.1|35
1646755300000|2022-03-08 16:01:40|35790.6|35770.6|35796.3|35776.3|35798.8|35778.8|35790.3|35770.3|34
1646755310000|2022-03-08 16:01:50|35795.8|35775.8|35780.1|35760.1|35795.8|35775.8|35778|35758|38
1646755320000|2022-03-08 16:02:00|35779.7|35759.7|35764.6|35744.6|35808.9|35759.7|35750.5|35688.9|39
1646755330000|2022-03-08 16:02:10|35764|35744|35762|35742|35766.2|35746.2|35754.3|35734.3|37
1646755340000|2022-03-08 16:02:20|35762.5|35742.5|35752.2|35732.2|35765.4|35745.4|35747.6|35727.6|37
1646755350000|2022-03-08 16:02:30|35751|35731|35752.3|35732.3|35758.4|35738.4|35751|35731|35
1646755360000|2022-03-08 16:02:40|35752.4|35732.4|35781.3|35661.3|35782|35733.8|35720.9|35660.7|32
1646755370000|2022-03-08 16:02:50|35776.7|35665.4|35745.3|35695.3|35782.4|35700.9|35742|35655.6|36
1646755380000|2022-03-08 16:03:00|35780.1|35668.9|35769|35649|35781.9|35696.3|35741|35646.9|38
1646755390000|2022-03-08 16:03:10|35773.5|35653.5|35788.6|35668.6|35792.4|35672.4|35767.1|35647.1|38
1646755400000|2022-03-08 16:03:20|35787.8|35667.8|35783.4|35663.4|35797.3|35677.3|35777.4|35657.4|40
1646755410000|2022-03-08 16:03:30|35779.5|35659.5|35781.3|35661.3|35782.1|35662.1|35777.5|35657.5|38
1646755420000|2022-03-08 16:03:40|35780.7|35660.7|35766|35646|35783.7|35663.7|35766|35646|35
1646755430000|2022-03-08 16:03:50|35772.2|35652.2|35777.8|35657.8|35777.8|35657.8|35770.7|35650.7|32
1646755440000|2022-03-08 16:04:00|35776|35656|35790.9|35670.9|35790.9|35670.9|35775.1|35655.1|34
1646755450000|2022-03-08 16:04:10|35791|35671|35789.9|35669.9|35791|35671|35771.9|35651.9|35
1646755460000|2022-03-08 16:04:20|35788.7|35668.7|35785.2|35665.2|35791.8|35671.8|35783.9|35663.9|23
1646755470000|2022-03-08 16:04:30|35787.8|35667.8|35783.6|35663.6|35787.8|35667.8|35779.3|35659.3|32
1646755480000|2022-03-08 16:04:40|35783.7|35663.7|35777|35657|35787.7|35667.7|35776.9|35656.9|34
1646755490000|2022-03-08 16:04:50|35777.4|35657.4|35785.1|35665.1|35789|35669|35777.4|35657.4|25
1646755500000|2022-03-08 16:05:00|35785.9|35665.9|35785.7|35665.7|35789.9|35669.9|35769.4|35649.4|33
1646755510000|2022-03-08 16:05:10|35786.3|35666.3|35787.9|35667.9|35789.3|35669.3|35775.2|35655.2|30
1646755520000|2022-03-08 16:05:20|35787.4|35667.4|35783.9|35663.9|35791.5|35671.5|35781.4|35661.4|26
1646755530000|2022-03-08 16:05:30|35784.1|35664.1|35789|35669|35789|35669|35783.9|35663.9|21
1646755540000|2022-03-08 16:05:40|35787.9|35667.9|35778.6|35658.6|35787.9|35667.9|35778.6|35658.6|18
1646755550000|2022-03-08 16:05:50|35780.2|35660.2|35787.5|35667.5|35787.5|35667.5|35778.4|35658.4|19
1646755560000|2022-03-08 16:06:00|35787.2|35667.2|35781.6|35661.6|35787.2|35667.2|35781.1|35661.1|27
1646755570000|2022-03-08 16:06:10|35781.7|35661.7|35780.3|35660.3|35784.7|35664.7|35775.1|35655.1|27
1646755580000|2022-03-08 16:06:20|35780.8|35660.8|35782.6|35662.6|35782.7|35662.7|35780.6|35660.6|25
1646755590000|2022-03-08 16:06:30|35781.5|35661.5|35776.6|35656.6|35784.1|35664.1|35774.5|35654.5|15
1646755600000|2022-03-08 16:06:40|35776.7|35656.7|35789.1|35669.1|35790.8|35670.8|35776.1|35656.1|29
1646755610000|2022-03-08 16:06:50|35788.4|35668.4|35790.4|35670.4|35790.4|35670.4|35786.6|35666.6|17
1646755620000|2022-03-08 16:07:00|35791.1|35671.1|35782.9|35662.9|35791.2|35671.2|35782.3|35662.3|14
1646755630000|2022-03-08 16:07:10|35783.6|35663.6|35789.4|35669.4|35792.9|35672.9|35783.6|35663.6|26
1646755640000|2022-03-08 16:07:20|35789.7|35669.7|35781.9|35661.9|35795.8|35675.8|35779.7|35659.7|29
1646755650000|2022-03-08 16:07:30|35784.1|35664.1|35788.5|35668.5|35788.5|35668.5|35783|35663|31
1646755660000|2022-03-08 16:07:40|35783.7|35663.7|35784.8|35664.8|35789.1|35669.1|35783.4|35663.4|30
1646755670000|2022-03-08 16:07:50|35784.6|35664.6|35791|35671|35799.5|35679.5|35782.5|35662.5|27
1646755680000|2022-03-08 16:08:00|35790.8|35670.8|35792.5|35672.5|35794.7|35674.7|35787.5|35667.5|25
1646755690000|2022-03-08 16:08:10|35793.3|35673.3|35782.6|35662.6|35795.8|35675.8|35782.3|35662.3|27
1646755700000|2022-03-08 16:08:20|35782.7|35662.7|35786.2|35666.2|35804|35684|35781.6|35661.6|23
1646755710000|2022-03-08 16:08:30|35787|35667|35780.6|35660.6|35791.2|35671.2|35780.6|35660.6|27
1646755720000|2022-03-08 16:08:40|35780.1|35660.1|35772.9|35652.9|35780.9|35660.9|35771.1|35651.1|26
1646755730000|2022-03-08 16:08:50|35772.1|35652.1|35765.6|35645.6|35774.8|35654.8|35763.4|35643.4|23
1646755740000|2022-03-08 16:09:00|35765.7|35645.7|35770.8|35650.8|35771.2|35651.2|35765.7|35645.7|24
1646755750000|2022-03-08 16:09:10|35770.9|35650.9|35771.1|35651.1|35772.6|35652.6|35752.5|35632.5|27
1646755760000|2022-03-08 16:09:20|35771.5|35651.5|35767.9|35647.9|35774|35654|35767.9|35647.9|29
1646755770000|2022-03-08 16:09:30|35767.8|35647.8|35764.4|35644.4|35781.8|35661.8|35763.5|35643.5|35
1646755780000|2022-03-08 16:09:40|35764.7|35644.7|35764.4|35644.4|35766.7|35646.7|35759.3|35639.3|27
1646755790000|2022-03-08 16:09:50|35764.6|35644.6|35764.1|35644.1|35768.7|35648.7|35763.5|35643.5|24
1646755800000|2022-03-08 16:10:00|35764.2|35644.2|35765.2|35645.2|35765.3|35645.3|35763.5|35643.5|26
1646755810000|2022-03-08 16:10:10|35765.3|35645.3|35770.6|35650.6|35774.6|35654.6|35756.9|35636.9|23
1646755820000|2022-03-08 16:10:20|35769.7|35649.7|35774.1|35654.1|35774.2|35654.2|35768.2|35648.2|28
1646755830000|2022-03-08 16:10:30|35774.2|35654.2|35766.6|35646.6|35775.3|35655.3|35766|35646|29
1646755840000|2022-03-08 16:10:40|35764.3|35644.3|35774.9|35654.9|35774.9|35654.9|35764.3|35644.3|35
1646755850000|2022-03-08 16:10:50|35775.7|35655.7|35772.9|35652.9|35776.4|35656.4|35771.5|35651.5|22
1646755860000|2022-03-08 16:11:00|35773.6|35653.6|35771.3|35651.3|35773.6|35653.6|35765.5|35645.5|13
1646755870000|2022-03-08 16:11:10|35767.3|35647.3|35786.1|35666.1|35792.7|35672.7|35767.3|35647.3|27
1646755880000|2022-03-08 16:11:20|35785.9|35665.9|35768.7|35648.7|35786.6|35666.6|35765.8|35645.8|24
1646755890000|2022-03-08 16:11:30|35769.6|35649.6|35781.3|35661.3|35786.3|35666.3|35769.6|35649.6|26
1646755900000|2022-03-08 16:11:40|35781.1|35661.1|35783.6|35663.6|35789|35669|35769.1|35649.1|27
1646755910000|2022-03-08 16:11:50|35784.2|35664.2|35785.4|35665.4|35786.1|35666.1|35781.2|35661.2|29
1646755920000|2022-03-08 16:12:00|35784.9|35664.9|35780.5|35660.5|35792|35672|35774.6|35654.6|35
1646755930000|2022-03-08 16:12:10|35780.1|35660.1|35778|35658|35781.6|35661.6|35778|35658|23
1646755940000|2022-03-08 16:12:20|35777.2|35657.2|35773.3|35653.3|35777.3|35657.3|35772.5|35652.5|24
1646755950000|2022-03-08 16:12:30|35770.6|35650.6|35780.6|35660.6|35780.6|35660.6|35770.6|35650.6|25
1646755960000|2022-03-08 16:12:40|35780|35660|35779|35659|35781.3|35661.3|35767|35647|28
1646755970000|2022-03-08 16:12:50|35778.5|35658.5|35784.6|35664.6|35789.6|35669.6|35777.6|35657.6|33
1646755980000|2022-03-08 16:13:00|35784.7|35664.7|35779|35659|35786.6|35666.6|35776.7|35656.7|34
1646755990000|2022-03-08 16:13:10|35778.8|35658.8|35781.9|35661.9|35781.9|35661.9|35776.3|35656.3|26
1646756000000|2022-03-08 16:13:20|35781.8|35661.8|35780.2|35660.2|35782.7|35662.7|35778.4|35658.4|20
1646756010000|2022-03-08 16:13:30|35784.7|35664.7|35781.5|35661.5|35785.2|35665.2|35778|35658|25
1646756020000|2022-03-08 16:13:40|35782.5|35662.5|35780.2|35660.2|35785.1|35665.1|35779.1|35659.1|25
1646756030000|2022-03-08 16:13:50|35779.2|35659.2|35780|35660|35780.1|35660.1|35776.1|35656.1|32
1646756040000|2022-03-08 16:14:00|35789.3|35669.3|35784.7|35664.7|35789.3|35669.3|35778.5|35658.5|33
1646756050000|2022-03-08 16:14:10|35786.1|35666.1|35782.5|35662.5|35787.6|35667.6|35778|35658|28
1646756060000|2022-03-08 16:14:20|35782.8|35662.8|35776.3|35656.3|35785.5|35665.5|35772.4|35652.4|29
1646756070000|2022-03-08 16:14:30|35775.4|35655.4|35782.5|35662.5|35789|35669|35775.4|35655.4|35
1646756080000|2022-03-08 16:14:40|35781.4|35661.4|35777.7|35657.7|35783.1|35663.1|35776.4|35656.4|29
1646756090000|2022-03-08 16:14:50|35777.3|35657.3|35781|35661|35781|35661|35776.5|35656.5|27
1646756100000|2022-03-08 16:15:00|35781.1|35661.1|35776.7|35656.7|35781.1|35661.1|35776.2|35656.2|24
1646756110000|2022-03-08 16:15:10|35776.9|35656.9|35781.9|35661.9|35785.8|35665.8|35776.9|35656.9|26
1646756120000|2022-03-08 16:15:20|35781.8|35661.8|35786|35666|35787|35667|35781.5|35661.5|19
1646756130000|2022-03-08 16:15:30|35785.6|35665.6|35782.9|35662.9|35786.8|35666.8|35781|35661|31
1646756140000|2022-03-08 16:15:40|35783.9|35663.9|35784.5|35664.5|35785.1|35665.1|35781.6|35661.6|32
1646756150000|2022-03-08 16:15:50|35784.3|35664.3|35775.8|35655.8|35784.3|35664.3|35775.8|35655.8|25
1646756160000|2022-03-08 16:16:00|35774.3|35654.3|35769.4|35649.4|35775.8|35655.8|35769.1|35649.1|31
1646756170000|2022-03-08 16:16:10|35769.3|35649.3|35768.9|35648.9|35770.7|35650.7|35767|35647|25
1646756180000|2022-03-08 16:16:20|35769.3|35649.3|35777.4|35657.4|35777.8|35657.8|35769.3|35649.3|24
1646756190000|2022-03-08 16:16:30|35777.6|35657.6|35778.7|35658.7|35779.1|35659.1|35777.6|35657.6|24
1646756200000|2022-03-08 16:16:40|35777.1|35657.1|35777.9|35657.9|35778.6|35658.6|35774|35654|33
1646756210000|2022-03-08 16:16:50|35778.9|35658.9|35781|35661|35783|35663|35778.9|35658.9|28
1646756220000|2022-03-08 16:17:00|35780.5|35660.5|35781.8|35661.8|35783.4|35663.4|35779.8|35659.8|31
1646756230000|2022-03-08 16:17:10|35781.2|35661.2|35782.6|35662.6|35785.1|35665.1|35781.2|35661.2|25
1646756240000|2022-03-08 16:17:20|35782.7|35662.7|35783.7|35663.7|35784.7|35664.7|35780.5|35660.5|28
1646756250000|2022-03-08 16:17:30|35783.9|35663.9|35786.2|35666.2|35786.4|35666.4|35783.9|35663.9|27
1646756260000|2022-03-08 16:17:40|35785.8|35665.8|35785.9|35665.9|35788.5|35668.5|35785.6|35665.6|27
1646756270000|2022-03-08 16:17:50|35786.1|35666.1|35780.6|35660.6|35787.9|35667.9|35780.4|35660.4|27
1646756280000|2022-03-08 16:18:00|35779.7|35659.7|35777.3|35657.3|35780.5|35660.5|35774.8|35654.8|29
1646756290000|2022-03-08 16:18:10|35777.1|35657.1|35786.6|35666.6|35787.5|35667.5|35776|35656|28
1646756300000|2022-03-08 16:18:20|35785.9|35665.9|35784.2|35664.2|35787.4|35667.4|35783.8|35663.8|26
1646756310000|2022-03-08 16:18:30|35784.8|35664.8|35786|35666|35786|35666|35783.1|35663.1|26
1646756320000|2022-03-08 16:18:40|35786.7|35666.7|35787.4|35667.4|35787.4|35667.4|35785.5|35665.5|16
1646756330000|2022-03-08 16:18:50|35787.8|35667.8|35787.1|35667.1|35790.8|35670.8|35779.9|35659.9|23
1646756340000|2022-03-08 16:19:00|35786.1|35666.1|35784.4|35664.4|35789.1|35669.1|35783.3|35663.3|28
1646756350000|2022-03-08 16:19:10|35785.2|35665.2|35785.8|35665.8|35787.3|35667.3|35784.2|35664.2|27
1646756360000|2022-03-08 16:19:20|35785.5|35665.5|35788.2|35668.2|35788.8|35668.8|35784.5|35664.5|29
1646756370000|2022-03-08 16:19:30|35788.3|35668.3|35784.2|35664.2|35788.3|35668.3|35784.2|35664.2|26
1646756380000|2022-03-08 16:19:40|35785.2|35665.2|35786.4|35666.4|35788.7|35668.7|35785.2|35665.2|21
1646756390000|2022-03-08 16:19:50|35786.6|35666.6|35788.2|35668.2|35788.7|35668.7|35786.6|35666.6|27
1646756400000|2022-03-08 16:20:00|35789.2|35669.2|35787.3|35667.3|35789.2|35669.2|35783.9|35663.9|27
1646756410000|2022-03-08 16:20:10|35787.1|35667.1|35788|35668|35790.3|35670.3|35786.6|35666.6|26
1646756420000|2022-03-08 16:20:20|35787.9|35667.9|35788.5|35668.5|35788.5|35668.5|35785.5|35665.5|21
1646756430000|2022-03-08 16:20:30|35788.7|35668.7|35792.8|35672.8|35793.2|35673.2|35788.7|35668.7|27
1646756440000|2022-03-08 16:20:40|35792.9|35672.9|35794.9|35674.9|35795|35675|35791.4|35671.4|28
1646756450000|2022-03-08 16:20:50|35794.7|35674.7|35792.6|35672.6|35796.7|35676.7|35792.3|35672.3|23
1646756460000|2022-03-08 16:21:00|35792.8|35672.8|35790.3|35670.3|35794.6|35674.6|35789.3|35669.3|25
1646756470000|2022-03-08 16:21:10|35791.2|35671.2|35790.3|35670.3|35791.5|35671.5|35789.5|35669.5|21
1646756480000|2022-03-08 16:21:20|35789.5|35669.5|35789.5|35669.5|35790|35670|35788.2|35668.2|26
1646756490000|2022-03-08 16:21:30|35789.9|35669.9|35785.9|35665.9|35790|35670|35785.2|35665.2|22
1646756500000|2022-03-08 16:21:40|35786.2|35666.2|35787.3|35667.3|35787.3|35667.3|35785.7|35665.7|21
1646756510000|2022-03-08 16:21:50|35787.1|35667.1|35785.1|35665.1|35787.2|35667.2|35784.6|35664.6|26
1646756520000|2022-03-08 16:22:00|35785|35665|35783.8|35663.8|35785.7|35665.7|35783.8|35663.8|26
1646756530000|2022-03-08 16:22:10|35783.9|35663.9|35778.1|35658.1|35784.5|35664.5|35778.1|35658.1|25
1646756540000|2022-03-08 16:22:20|35778.7|35658.7|35779.6|35659.6|35779.6|35659.6|35778.3|35658.3|21
1646756550000|2022-03-08 16:22:30|35779.7|35659.7|35777.6|35657.6|35781|35661|35777.1|35657.1|25
1646756560000|2022-03-08 16:22:40|35777.8|35657.8|35773.7|35653.7|35778.1|35658.1|35772.7|35652.7|22
1646756570000|2022-03-08 16:22:50|35774.1|35654.1|35778.6|35658.6|35779.2|35659.2|35773.9|35653.9|32
1646756580000|2022-03-08 16:23:00|35778.7|35658.7|35777.4|35657.4|35779.8|35659.8|35777.4|35657.4|19
1646756590000|2022-03-08 16:23:10|35777.5|35657.5|35773.3|35653.3|35777.6|35657.6|35771.9|35651.9|24
1646756600000|2022-03-08 16:23:20|35773|35653|35773.4|35653.4|35775.1|35655.1|35772.2|35652.2|26
1646756610000|2022-03-08 16:23:30|35773.8|35653.8|35772.3|35652.3|35773.8|35653.8|35770.6|35650.6|21
1646756620000|2022-03-08 16:23:40|35772.6|35652.6|35772.4|35652.4|35773.2|35653.2|35770.3|35650.3|25
1646756630000|2022-03-08 16:23:50|35772.8|35652.8|35795.8|35675.8|35811.7|35691.7|35771|35651|26
1646756640000|2022-03-08 16:24:00|35796|35676|35795.3|35675.3|35798.3|35678.3|35791.7|35671.7|36
1646756650000|2022-03-08 16:24:10|35793.9|35673.9|35793.5|35673.5|35795.8|35675.8|35789.2|35669.2|35
1646756660000|2022-03-08 16:24:20|35793.6|35673.6|35796.2|35676.2|35798.1|35678.1|35788.2|35668.2|33
1646756670000|2022-03-08 16:24:30|35794.6|35674.6|35787.8|35667.8|35794.6|35674.6|35787.8|35667.8|27
1646756680000|2022-03-08 16:24:40|35788|35668|35789.1|35669.1|35789.1|35669.1|35786.5|35666.5|29
1646756690000|2022-03-08 16:24:50|35789.7|35669.7|35800.9|35680.9|35803.4|35683.4|35789.7|35669.7|36
1646756700000|2022-03-08 16:25:00|35803.1|35683.1|35797.9|35677.9|35806.6|35686.6|35796|35676|34
1646756710000|2022-03-08 16:25:10|35798.2|35678.2|35796.1|35676.1|35798.6|35678.6|35794.2|35674.2|28
1646756720000|2022-03-08 16:25:20|35796.5|35676.5|35829.1|35709.1|35829.1|35739.3|35789.3|35676.1|31
1646756730000|2022-03-08 16:25:30|35826.4|35706.4|35797.3|35777.3|35839.8|35786.3|35788.1|35706.4|38
1646756740000|2022-03-08 16:25:40|35797|35777|35808.4|35758.4|35844.5|35779.2|35788.5|35722.6|33
1646756750000|2022-03-08 16:25:50|35805.8|35755.8|35821|35705.5|35837.7|35760.7|35800.6|35705.5|31
1646756760000|2022-03-08 16:26:00|35821.3|35704.4|35826.4|35706.4|35827.9|35709.4|35820.3|35704.4|36
1646756770000|2022-03-08 16:26:10|35825.7|35705.7|35826.7|35708.3|35828.1|35708.7|35821.7|35704.4|31
1646756780000|2022-03-08 16:26:20|35827.8|35707.8|35820.1|35700.1|35838.9|35753|35801.9|35695|32
1646756790000|2022-03-08 16:26:30|35791.2|35741.2|35833.7|35713.7|35834.3|35744.8|35791.2|35705.9|37
1646756800000|2022-03-08 16:26:40|35833.8|35713.8|35825.1|35705.1|35834.2|35715|35819|35699|36
1646756810000|2022-03-08 16:26:50|35824.8|35704.8|35822.1|35702.1|35824.8|35704.8|35821.6|35701.6|25
1646756820000|2022-03-08 16:27:00|35821.7|35701.7|35819.8|35699.8|35822.7|35702.7|35817.9|35697.9|24
1646756830000|2022-03-08 16:27:10|35819.5|35699.5|35820.7|35700.7|35821.2|35701.2|35818.4|35698.4|31
1646756840000|2022-03-08 16:27:20|35820.5|35700.5|35823.4|35703.4|35824.1|35704.1|35815.3|35695.3|26
1646756850000|2022-03-08 16:27:30|35821.6|35701.6|35823.6|35703.6|35825.2|35705.2|35813.9|35693.9|29
1646756860000|2022-03-08 16:27:40|35823.3|35703.3|35821.8|35701.8|35823.9|35703.9|35820.9|35700.9|32
1646756870000|2022-03-08 16:27:50|35822.2|35702.2|35820.7|35700.7|35822.2|35702.2|35820|35700|25
1646756880000|2022-03-08 16:28:00|35820.2|35700.2|35818.7|35698.7|35821.7|35701.7|35818.3|35698.3|32
1646756890000|2022-03-08 16:28:10|35818.6|35698.6|35828.6|35708.6|35829|35709|35817.9|35697.9|35
1646756900000|2022-03-08 16:28:20|35828.9|35708.9|35830.3|35710.3|35834.2|35714.2|35826.9|35706.9|35
1646756910000|2022-03-08 16:28:30|35829|35709|35827.5|35707.5|35831.4|35711.4|35827.4|35707.4|34
1646756920000|2022-03-08 16:28:40|35827.2|35707.2|35831.9|35711.9|35833|35713|35827.2|35707.2|32
1646756930000|2022-03-08 16:28:50|35831.4|35711.4|35832.2|35712.2|35832.2|35712.2|35827.5|35707.5|32
1646756940000|2022-03-08 16:29:00|35830.6|35710.6|35833.1|35713.1|35836|35716|35829|35709|36
1646756950000|2022-03-08 16:29:10|35833.4|35713.4|35828|35708|35841.1|35721.1|35819.3|35699.3|38
1646756960000|2022-03-08 16:29:20|35827.7|35707.7|35808.1|35688.1|35834.8|35714.8|35808.1|35688.1|35
1646756970000|2022-03-08 16:29:30|35808.5|35688.5|35810.9|35690.9|35812.6|35692.6|35805.2|35685.2|38
1646756980000|2022-03-08 16:29:40|35810|35690|35812.4|35692.4|35812.9|35692.9|35806.2|35686.2|38
1646756990000|2022-03-08 16:29:50|35812.3|35692.3|35794.6|35674.6|35817.9|35697.9|35794.6|35674.6|39
1646757000000|2022-03-08 16:30:00|35814.4|35694.4|35786.8|35666.8|35814.4|35694.4|35785.7|35665.7|40
1646757010000|2022-03-08 16:30:10|35787.9|35667.9|35787.4|35667.4|35791.9|35671.9|35786.6|35666.6|39
1646757020000|2022-03-08 16:30:20|35787.9|35667.9|35785.3|35665.3|35790.4|35670.4|35772.9|35652.9|36
1646757030000|2022-03-08 16:30:30|35784.3|35664.3|35771.1|35651.1|35796.2|35676.2|35768.2|35648.2|40
1646757040000|2022-03-08 16:30:40|35770.7|35650.7|35774.3|35654.3|35787|35667|35770.7|35650.7|39
1646757050000|2022-03-08 16:30:50|35775.1|35655.1|35776.4|35656.4|35785|35665|35772.5|35652.5|25
1646757060000|2022-03-08 16:31:00|35781.6|35661.6|35786.5|35666.5|35794.1|35674.1|35775.2|35655.2|34
1646757070000|2022-03-08 16:31:10|35786.1|35666.1|35788.6|35668.6|35788.8|35668.8|35783.9|35663.9|15
1646757080000|2022-03-08 16:31:20|35789.5|35669.5|35787.8|35667.8|35789.5|35669.5|35787.8|35667.8|7
1646757100000|2022-03-08 16:31:40|35797.6|35677.6|35789.8|35669.8|35797.6|35677.6|35789.4|35669.4|6
1646757110000|2022-03-08 16:31:50|35793.7|35673.7|35794.9|35674.9|35795|35675|35792.9|35672.9|9
1646757130000|2022-03-08 16:32:10|35832.2|35712.2|35766.4|35646.4|35843.7|35723.7|35766.4|35646.4|5
1646757390000|2022-03-08 16:36:30|35771.2|35651.2|35771.2|35651.2|35771.2|35651.2|35771.2|35651.2|1
1646757450000|2022-03-08 16:37:30|35760.6|35640.6|35760.6|35640.6|35760.6|35640.6|35760.6|35640.6|1
1646757500000|2022-03-08 16:38:20|35761.3|35641.3|35764.5|35644.5|35764.5|35644.5|35748|35628|3
1646757570000|2022-03-08 16:39:30|35786.1|35666.1|35786.1|35666.1|35786.1|35666.1|35786.1|35666.1|1
1646757580000|2022-03-08 16:39:40|35784.6|35664.6|35789.4|35669.4|35789.4|35669.4|35784.6|35664.6|2
1646757600000|2022-03-08 16:40:00|35794.1|35674.1|35787.3|35667.3|35794.1|35674.1|35787.3|35667.3|4
1646757680000|2022-03-08 16:41:20|35774.8|35654.8|35786.4|35666.4|35786.8|35666.8|35774.8|35654.8|3
1646757750000|2022-03-08 16:42:30|35787.7|35667.7|35787.7|35667.7|35787.7|35667.7|35787.7|35667.7|1
1646757760000|2022-03-08 16:42:40|35779.1|35659.1|35778.4|35658.4|35779.1|35659.1|35778.4|35658.4|2
1646757880000|2022-03-08 16:44:40|35789.3|35669.3|35794.4|35674.4|35794.4|35674.4|35784.3|35664.3|3
1646757900000|2022-03-08 16:45:00|35784|35664|35782.2|35662.2|35784|35664|35782.2|35662.2|3
1646757970000|2022-03-08 16:46:10|35778.5|35658.5|35777.3|35657.3|35779.2|35659.2|35777.3|35657.3|6
1646758010000|2022-03-08 16:46:50|35772.2|35652.2|35736.2|35616.2|35773.8|35653.8|35728.9|35608.9|14
1646758020000|2022-03-08 16:47:00|35735.6|35615.6|35729|35609|35743|35623|35725.4|35605.4|35
1646758030000|2022-03-08 16:47:10|35728.3|35608.3|35719.4|35599.4|35728.3|35608.3|35718.2|35598.2|30
1646758040000|2022-03-08 16:47:20|35719|35599|35720.2|35600.2|35720.6|35600.6|35718.1|35598.1|26
1646758050000|2022-03-08 16:47:30|35721|35601|35729.3|35609.3|35734.4|35614.4|35721|35601|31
1646758060000|2022-03-08 16:47:40|35730.1|35610.1|35725.4|35605.4|35731.8|35611.8|35725.4|35605.4|22
1646758070000|2022-03-08 16:47:50|35726.1|35606.1|35735.9|35615.9|35735.9|35615.9|35724.7|35604.7|19
1646758080000|2022-03-08 16:48:00|35735.7|35615.7|35729.6|35609.6|35735.7|35615.7|35728.2|35608.2|26
1646758090000|2022-03-08 16:48:10|35729.3|35609.3|35732.3|35612.3|35732.7|35612.7|35728.4|35608.4|22
1646758100000|2022-03-08 16:48:20|35732.4|35612.4|35733.8|35613.8|35734.9|35614.9|35731.5|35611.5|21
1646758110000|2022-03-08 16:48:30|35735.1|35615.1|35735.5|35615.5|35738.3|35618.3|35734.4|35614.4|17
1646758120000|2022-03-08 16:48:40|35734.9|35614.9|35736.8|35616.8|35738.5|35618.5|35733.4|35613.4|24
1646758130000|2022-03-08 16:48:50|35738.5|35618.5|35736.8|35616.8|35739.2|35619.2|35736.5|35616.5|21
1646758140000|2022-03-08 16:49:00|35736.1|35616.1|35731|35611|35742.3|35622.3|35730.1|35610.1|24
1646758150000|2022-03-08 16:49:10|35733.1|35613.1|35772.8|35652.8|35780.3|35665.2|35715.2|35612.4|34
1646758160000|2022-03-08 16:49:20|35776.5|35656.5|35760.9|35640.9|35781.4|35661.4|35760.9|35640.9|31
1646758170000|2022-03-08 16:49:30|35726.4|35676.4|35767.9|35651.1|35767.9|35676.4|35726.2|35640.7|25
1646758180000|2022-03-08 16:49:40|35767.8|35651.2|35762.9|35642.9|35767.8|35682.8|35731.4|35640.4|25
1646758190000|2022-03-08 16:49:50|35761.7|35641.7|35764.2|35644.2|35766.7|35646.7|35761.7|35641.7|25
1646758200000|2022-03-08 16:50:00|35763|35643|35768.1|35648.1|35768.5|35648.5|35762.5|35642.5|29
1646758210000|2022-03-08 16:50:10|35768|35648|35766.6|35649.2|35771.3|35653.4|35765.1|35645.3|29
1646758220000|2022-03-08 16:50:20|35769.2|35649.9|35767.6|35647.6|35774|35654|35767.2|35647.2|37
1646758230000|2022-03-08 16:50:30|35769.8|35649.8|35762.5|35648.2|35769.9|35652|35761.5|35642.3|31
1646758240000|2022-03-08 16:50:40|35765.4|35645.6|35722.4|35672.4|35770.2|35683.5|35721.9|35645.6|34
1646758250000|2022-03-08 16:50:50|35722.7|35672.7|35752.1|35632.1|35760.9|35673.8|35718.5|35632.1|37
1646758260000|2022-03-08 16:51:00|35738.3|35625.5|35707.6|35687.6|35762.3|35687.6|35692.9|35606.7|40
1646758270000|2022-03-08 16:51:10|35768.5|35648.5|35692.5|35672.5|35768.5|35675.1|35686|35633.2|37
1646758280000|2022-03-08 16:51:20|35696.2|35676.2|35701.3|35681.3|35704.9|35684.9|35689.7|35669.7|30
1646758290000|2022-03-08 16:51:30|35705.1|35685.1|35690.4|35670.4|35729.3|35685.1|35686.2|35607.5|36
1646758300000|2022-03-08 16:51:40|35691.4|35671.4|35696.7|35676.7|35731|35678.3|35687.3|35602|40
1646758310000|2022-03-08 16:51:50|35696.4|35676.4|35696.4|35676.4|35697.9|35677.9|35695.8|35675.8|26
1646758320000|2022-03-08 16:52:00|35697.2|35677.2|35699.6|35679.6|35699.6|35679.6|35696.2|35676.2|22
1646758330000|2022-03-08 16:52:10|35698.9|35678.9|35692.4|35672.4|35698.9|35678.9|35692|35672|30
1646758340000|2022-03-08 16:52:20|35692.5|35672.5|35693.8|35673.8|35697.8|35677.8|35692.5|35672.5|32
1646758350000|2022-03-08 16:52:30|35693.7|35673.7|35679.9|35659.9|35698.5|35673.7|35676.6|35647.4|34
1646758360000|2022-03-08 16:52:40|35680.8|35660.8|35699.7|35649.7|35733.5|35661.9|35680.8|35614.5|30
1646758370000|2022-03-08 16:52:50|35732.1|35616.7|35733.2|35616.4|35734.2|35619|35730.5|35612.6|31
1646758380000|2022-03-08 16:53:00|35732.7|35616.2|35707.8|35657.8|35739|35658.8|35703.1|35614.7|26
1646758390000|2022-03-08 16:53:10|35708|35658|35705|35655|35737.7|35658|35703.9|35620.8|29
1646758400000|2022-03-08 16:53:20|35736.9|35625.6|35710.9|35660.9|35739.9|35663|35709.9|35624.4|25
1646758410000|2022-03-08 16:53:30|35710.6|35660.6|35706.5|35656.5|35738|35660.6|35705.9|35625.1|19
1646758420000|2022-03-08 16:53:40|35706.3|35656.3|35710|35660|35738.1|35663.4|35704.2|35625.8|23
1646758430000|2022-03-08 16:53:50|35708.6|35658.6|35737.5|35620.1|35737.5|35660|35704.1|35612.5|34
1646758440000|2022-03-08 16:54:00|35736.4|35621.8|35704.1|35654.1|35737.6|35658.2|35703.3|35620.4|32
1646758450000|2022-03-08 16:54:10|35702.6|35652.6|35732.8|35622.4|35734.9|35654.8|35701.4|35620.7|32
1646758460000|2022-03-08 16:54:20|35733|35622.9|35746.1|35629.8|35754.8|35658.1|35708|35618.8|36
1646758470000|2022-03-08 16:54:30|35745.2|35628.9|35745.6|35626.3|35750.1|35631.8|35743.3|35623.3|29
1646758480000|2022-03-08 16:54:40|35745.2|35626|35738.4|35618.4|35745.2|35626|35738.4|35618.4|31
1646758490000|2022-03-08 16:54:50|35738.1|35618.1|35741|35621|35743.3|35624.1|35738.1|35618.1|32
1646758500000|2022-03-08 16:55:00|35737.5|35617.5|35737.9|35617.9|35739.7|35620.5|35735.1|35615.1|35
1646758510000|2022-03-08 16:55:10|35738.2|35618.2|35734.4|35614.4|35738.2|35618.2|35731.8|35611.8|30
1646758520000|2022-03-08 16:55:20|35733.9|35613.9|35729.1|35609.2|35733.9|35618.1|35728.8|35608.8|33
1646758530000|2022-03-08 16:55:30|35724.3|35604.3|35734|35615.6|35734|35619.2|35724.3|35604.3|32
1646758540000|2022-03-08 16:55:40|35734.1|35614.5|35734.8|35620|35735.3|35621.5|35731.6|35611.6|34
1646758550000|2022-03-08 16:55:50|35734.7|35620.9|35737.7|35617.7|35743|35624.1|35734.7|35617.1|35
1646758560000|2022-03-08 16:56:00|35737.2|35617.2|35736.9|35616.9|35738.5|35620.8|35733.6|35613.6|34
1646758570000|2022-03-08 16:56:10|35737.1|35617.1|35739.1|35621.2|35740.4|35624.7|35736|35616|29
1646758580000|2022-03-08 16:56:20|35739.7|35621.7|35734.4|35614.4|35741.5|35621.7|35732.9|35612.9|34
1646758590000|2022-03-08 16:56:30|35734.5|35614.5|35729.1|35609.1|35736.6|35653.5|35703.5|35609.1|32
1646758600000|2022-03-08 16:56:40|35731.2|35611.2|35731.3|35611.3|35732.8|35612.8|35727.7|35607.7|23
1646758610000|2022-03-08 16:56:50|35732.1|35612.1|35736.8|35624|35739.5|35624.6|35732.1|35612.1|28
1646758620000|2022-03-08 16:57:00|35736.5|35616.5|35734.5|35615.7|35737.3|35620.6|35729.8|35609.8|32
1646758630000|2022-03-08 16:57:10|35735.2|35615.4|35734|35614|35737|35617.6|35733|35613|31
1646758640000|2022-03-08 16:57:20|35734.2|35614.2|35735.4|35615.4|35737.1|35620.4|35731.9|35611.9|26
1646758650000|2022-03-08 16:57:30|35735.9|35615.9|35741.1|35626.2|35741.5|35654.8|35703.9|35615.4|27
1646758660000|2022-03-08 16:57:40|35740.1|35620.6|35739.6|35620.8|35740.2|35621|35735.5|35615.5|29
1646758670000|2022-03-08 16:57:50|35739.5|35619.5|35737.4|35617.4|35739.5|35619.5|35735.2|35615.2|23
1646758680000|2022-03-08 16:58:00|35737.7|35617.7|35742.9|35623.7|35744.9|35664.5|35712.8|35616.6|29
1646758690000|2022-03-08 16:58:10|35742.4|35622.4|35803.4|35683.4|35803.4|35693.6|35742|35622|36
1646758700000|2022-03-08 16:58:20|35788.7|35668.7|35818.2|35701.8|35824.2|35704.8|35784.6|35664.6|40
1646758710000|2022-03-08 16:58:30|35821.7|35701.7|35779.6|35729.6|35821.7|35736.1|35779.4|35699.6|36
1646758720000|2022-03-08 16:58:40|35780|35730|35781.7|35731.7|35782.1|35732.1|35779|35729|25
1646758730000|2022-03-08 16:58:50|35781.9|35731.9|35770.4|35750.4|35782.6|35750.8|35767|35731.9|17
1646758740000|2022-03-08 16:59:00|35770.3|35750.3|35770.3|35750.3|35771.4|35751.4|35770|35750|23
1646758750000|2022-03-08 16:59:10|35770.2|35750.2|35766.3|35746.3|35770.9|35750.9|35764.1|35744.1|21
1646758760000|2022-03-08 16:59:20|35765.7|35745.7|35772.5|35752.5|35775.1|35755.1|35761.2|35741.2|32
1646758770000|2022-03-08 16:59:30|35772.6|35752.6|35773.1|35753.1|35775.7|35755.7|35771.5|35751.5|29
1646758780000|2022-03-08 16:59:40|35773.3|35753.3|35768.6|35748.6|35776.9|35756.9|35768.6|35748.6|27
1646758790000|2022-03-08 16:59:50|35769.6|35749.6|35770.2|35750.2|35771.2|35751.2|35768.3|35748.3|20
1646758800000|2022-03-08 17:00:00|35772.3|35752.3|35775.3|35755.3|35775.7|35755.7|35767.6|35747.6|36
1646758810000|2022-03-08 17:00:10|35775.2|35755.2|35773.3|35753.3|35775.6|35755.6|35770.7|35750.7|32
1646758820000|2022-03-08 17:00:20|35773.2|35753.2|35773.4|35753.4|35774.7|35754.7|35771|35751|19
1646758830000|2022-03-08 17:00:30|35773.5|35753.5|35773.3|35753.3|35774.5|35754.5|35769.4|35749.4|26
1646758840000|2022-03-08 17:00:40|35773.8|35753.8|35772.3|35752.3|35776|35756|35767.5|35747.5|29
1646758850000|2022-03-08 17:00:50|35775.1|35755.1|35777.5|35657.5|35785.6|35757.3|35729.4|35657.4|35
1646758860000|2022-03-08 17:01:00|35776.9|35660.6|35744.8|35694.8|35776.9|35694.8|35742.3|35658.3|38
1646758870000|2022-03-08 17:01:10|35744.7|35694.7|35748.5|35698.5|35748.6|35698.6|35735.1|35685.1|31
1646758880000|2022-03-08 17:01:20|35746.4|35696.4|35744.9|35694.9|35747.3|35697.3|35744.9|35694.9|25
1646758890000|2022-03-08 17:01:30|35745|35695|35730.7|35710.7|35772.1|35710.8|35723.6|35655.8|37
1646758900000|2022-03-08 17:01:40|35731|35711|35729.9|35709.9|35732.2|35712.2|35727.9|35707.9|31
1646758910000|2022-03-08 17:01:50|35729.8|35709.8|35726.6|35706.6|35729.9|35709.9|35724.3|35704.3|37
1646758920000|2022-03-08 17:02:00|35726.8|35706.8|35721.8|35701.8|35727.1|35707.1|35718.8|35698.8|32
1646758930000|2022-03-08 17:02:10|35721.3|35701.3|35719.2|35699.2|35721.9|35701.9|35718.7|35698.7|28
1646758940000|2022-03-08 17:02:20|35719.1|35699.1|35714.4|35694.4|35720.5|35700.5|35713.9|35693.9|29
1646758950000|2022-03-08 17:02:30|35714.6|35694.6|35711.9|35691.9|35717.3|35697.3|35709.3|35689.3|34
1646758960000|2022-03-08 17:02:40|35713.3|35693.3|35712.2|35692.2|35714.3|35694.3|35710.2|35690.2|35
1646758970000|2022-03-08 17:02:50|35717.7|35697.7|35721.7|35701.7|35721.7|35701.7|35716|35696|27
1646758980000|2022-03-08 17:03:00|35721.8|35701.8|35722.7|35702.7|35726.2|35706.2|35720|35700|32
1646758990000|2022-03-08 17:03:10|35721.9|35701.9|35716.9|35696.9|35724.7|35704.7|35716.3|35696.3|27
1646759000000|2022-03-08 17:03:20|35720.2|35700.2|35725.1|35705.1|35725.4|35705.4|35719.6|35699.6|33
1646759010000|2022-03-08 17:03:30|35725.3|35705.3|35724.1|35704.1|35740.6|35706.6|35723.2|35690.6|29
1646759020000|2022-03-08 17:03:40|35724.7|35704.7|35717.5|35697.5|35738.6|35711.2|35717.3|35685.4|35
1646759030000|2022-03-08 17:03:50|35717.2|35697.2|35712.7|35692.7|35718|35698|35712.6|35692.6|32
1646759040000|2022-03-08 17:04:00|35712.9|35692.9|35715.1|35695.1|35717.3|35697.3|35712.4|35692.4|28
1646759050000|2022-03-08 17:04:10|35714.9|35694.9|35716.2|35696.2|35716.2|35696.2|35710.7|35690.7|28
1646759060000|2022-03-08 17:04:20|35716.7|35696.7|35715.1|35695.1|35716.8|35696.8|35704.4|35684.4|33
1646759070000|2022-03-08 17:04:30|35707.7|35687.7|35707|35687|35719.4|35699.4|35705.2|35685.2|24
1646759080000|2022-03-08 17:04:40|35707.3|35687.3|35712.7|35692.7|35722.2|35702.2|35707.3|35687.3|30
1646759090000|2022-03-08 17:04:50|35712.8|35692.8|35715.3|35695.3|35716.7|35696.7|35712.2|35692.2|30
1646759100000|2022-03-08 17:05:00|35715.6|35695.6|35713.2|35693.2|35715.6|35695.6|35712.6|35692.6|20
1646759110000|2022-03-08 17:05:10|35712.6|35692.6|35707.7|35687.7|35714.2|35694.2|35701.4|35681.4|25
1646759120000|2022-03-08 17:05:20|35720|35700|35705.5|35685.5|35758|35701.5|35705.5|35645|26
1646759130000|2022-03-08 17:05:30|35712.4|35692.4|35707.3|35687.3|35760|35699|35704|35640|29
1646759140000|2022-03-08 17:05:40|35706.1|35686.1|35714.1|35694.1|35714.7|35694.7|35704.5|35684.5|34
1646759150000|2022-03-08 17:05:50|35713.6|35693.6|35706.7|35686.7|35714.5|35694.5|35706.7|35686.7|26
1646759160000|2022-03-08 17:06:00|35707|35687|35703.1|35683.1|35712.8|35692.8|35703.1|35683.1|31
1646759170000|2022-03-08 17:06:10|35704|35684|35694|35674|35707.5|35687.5|35693.4|35673.4|31
1646759180000|2022-03-08 17:06:20|35693.4|35673.4|35719.7|35699.7|35769|35699.7|35693.4|35649|31
1646759190000|2022-03-08 17:06:30|35720.3|35700.3|35728.8|35708.8|35730|35710|35720.2|35700.2|32
1646759200000|2022-03-08 17:06:40|35729.8|35709.8|35741.2|35631|35746|35709.8|35697.8|35623.2|34
1646759210000|2022-03-08 17:06:50|35743.3|35628.3|35740.5|35628.9|35745.9|35659.1|35708.8|35623.9|33
1646759220000|2022-03-08 17:07:00|35716.4|35666.4|35738.2|35626.8|35749.7|35671.2|35691.2|35624.7|29
1646759230000|2022-03-08 17:07:10|35710.3|35660.3|35706.3|35656.3|35713.6|35663.6|35706.3|35656.3|32
1646759240000|2022-03-08 17:07:20|35708|35658|35691.3|35641.3|35732.5|35666.6|35677.8|35595.4|35
1646759250000|2022-03-08 17:07:30|35713.9|35593.9|35708.9|35588.9|35716|35596|35701.7|35581.7|38
1646759260000|2022-03-08 17:07:40|35710.5|35590.5|35705|35593.4|35716.6|35631.6|35674.1|35589.9|40
1646759270000|2022-03-08 17:07:50|35676.3|35626.3|35686.8|35636.8|35715.6|35638.4|35676.3|35595.6|37
1646759280000|2022-03-08 17:08:00|35687.9|35637.9|35688.4|35638.4|35689.1|35639.1|35684.3|35634.3|32
1646759290000|2022-03-08 17:08:10|35688.8|35638.8|35688.3|35638.3|35690.5|35640.5|35685.3|35635.3|26
1646759300000|2022-03-08 17:08:20|35688.5|35638.5|35663.8|35643.8|35688.6|35646.9|35663.7|35638.5|21
1646759310000|2022-03-08 17:08:30|35663.7|35643.7|35669.8|35649.8|35669.8|35649.8|35663.7|35643.7|27
1646759320000|2022-03-08 17:08:40|35669.1|35649.1|35764.6|35644.6|35764.6|35672.9|35669.1|35631.3|36
1646759330000|2022-03-08 17:08:50|35758.8|35638.8|35768.1|35654.7|35776.5|35687|35730.4|35616.2|36
1646759340000|2022-03-08 17:09:00|35768.2|35655.4|35735.3|35685.3|35769|35686.8|35731.2|35652.4|32
1646759350000|2022-03-08 17:09:10|35733.5|35683.5|35776.1|35656.1|35778.1|35689.1|35733.5|35654.2|33
1646759360000|2022-03-08 17:09:20|35776.3|35656.3|35722.5|35702.5|35781.2|35702.5|35707.8|35644.3|32
1646759370000|2022-03-08 17:09:30|35726.9|35706.9|35725.9|35705.9|35726.9|35706.9|35716.8|35696.8|32
1646759380000|2022-03-08 17:09:40|35723.5|35703.5|35723.4|35703.4|35770.9|35706.4|35719|35659.6|31
1646759390000|2022-03-08 17:09:50|35720.5|35700.5|35724.7|35704.7|35725.2|35705.2|35718.1|35698.1|26
1646759400000|2022-03-08 17:10:00|35724.5|35704.5|35721.5|35701.5|35725.4|35705.4|35718.7|35698.7|23
1646759410000|2022-03-08 17:10:10|35723.3|35703.3|35718|35698|35723.3|35703.3|35714.3|35694.3|27
1646759420000|2022-03-08 17:10:20|35718.2|35698.2|35716.4|35696.4|35720.8|35700.8|35715.6|35695.6|33
1646759430000|2022-03-08 17:10:30|35716.6|35696.6|35717.4|35697.4|35718.8|35698.8|35715.7|35695.7|25
1646759440000|2022-03-08 17:10:40|35717.9|35697.9|35717.2|35697.2|35720.7|35700.7|35717.1|35697.1|28
1646759450000|2022-03-08 17:10:50|35718|35698|35715.4|35695.4|35718|35698|35714.7|35694.7|29
1646759460000|2022-03-08 17:11:00|35717|35697|35710.9|35690.9|35717.3|35697.3|35708.9|35688.9|31
1646759470000|2022-03-08 17:11:10|35711.2|35691.2|35709.6|35689.6|35711.2|35691.2|35705.5|35685.5|23
1646759480000|2022-03-08 17:11:20|35708.6|35688.6|35705.9|35685.9|35710|35690|35704.8|35684.8|25
1646759490000|2022-03-08 17:11:30|35706.3|35686.3|35706.2|35686.2|35709|35689|35706|35686|26
1646759500000|2022-03-08 17:11:40|35706.6|35686.6|35714.6|35694.6|35714.9|35694.9|35706.1|35686.1|29
1646759510000|2022-03-08 17:11:50|35716.8|35696.8|35716.2|35696.2|35719.3|35699.3|35713.5|35693.5|36
1646759520000|2022-03-08 17:12:00|35716.3|35696.3|35717.1|35697.1|35717.8|35697.8|35715.2|35695.2|26
1646759530000|2022-03-08 17:12:10|35717.2|35697.2|35704.5|35684.5|35717.5|35697.5|35703.2|35683.2|25
1646759540000|2022-03-08 17:12:20|35704.6|35684.6|35704.8|35684.8|35705.1|35685.1|35702.7|35682.7|18
1646759550000|2022-03-08 17:12:30|35704.9|35684.9|35693.5|35673.5|35704.9|35684.9|35689|35669|35
1646759560000|2022-03-08 17:12:40|35693.2|35673.2|35698.7|35678.7|35698.7|35678.7|35691.7|35671.7|28
1646759570000|2022-03-08 17:12:50|35698.2|35678.2|35695.5|35675.5|35698.2|35678.2|35694.9|35674.9|32
1646759580000|2022-03-08 17:13:00|35694.9|35674.9|35684.1|35664.1|35694.9|35674.9|35678.6|35658.6|29
1646759590000|2022-03-08 17:13:10|35682|35662|35692.1|35672.1|35692.1|35672.1|35680.5|35660.5|31
1646759600000|2022-03-08 17:13:20|35692.6|35672.6|35685.6|35665.6|35693.6|35673.6|35684.2|35664.2|29
1646759610000|2022-03-08 17:13:30|35694|35674|35687.8|35667.8|35694.1|35674.1|35687.8|35667.8|28
1646759620000|2022-03-08 17:13:40|35690.5|35670.5|35684|35664|35693.5|35673.5|35680.4|35660.4|29
1646759630000|2022-03-08 17:13:50|35686.3|35666.3|35682.6|35662.6|35688|35668|35680.6|35660.6|36
1646759640000|2022-03-08 17:14:00|35682.8|35662.8|35680|35660|35687.1|35667.1|35680|35660|32
1646759650000|2022-03-08 17:14:10|35679.9|35659.9|35675.1|35655.1|35681|35661|35675.1|35655.1|32
1646759660000|2022-03-08 17:14:20|35675.9|35655.9|35669|35649|35677|35657|35667.3|35647.3|35
1646759670000|2022-03-08 17:14:30|35669.7|35649.7|35668.6|35648.6|35670.1|35650.1|35665|35645|30
1646759680000|2022-03-08 17:14:40|35666.4|35646.4|35665.7|35645.7|35669.5|35649.5|35665.2|35645.2|33
1646759690000|2022-03-08 17:14:50|35666.1|35646.1|35681.8|35561.8|35685.5|35646.1|35643.7|35543.1|37
1646759700000|2022-03-08 17:15:00|35685.4|35565.4|35662.8|35542.8|35685.4|35565.4|35660.3|35540.3|39
1646759710000|2022-03-08 17:15:10|35660.1|35540.1|35661.9|35541.9|35663.1|35543.1|35647.8|35527.8|40
1646759720000|2022-03-08 17:15:20|35662.4|35542.4|35653|35533|35664.6|35544.6|35649.5|35529.5|36
1646759730000|2022-03-08 17:15:30|35653.2|35533.2|35644.1|35524.1|35657.2|35537.2|35644.1|35524.1|35
1646759740000|2022-03-08 17:15:40|35641.8|35521.8|35643.4|35523.4|35644.4|35524.4|35639.5|35519.5|32
1646759750000|2022-03-08 17:15:50|35642.4|35522.4|35629.8|35509.8|35644.7|35524.7|35625.4|35505.4|37
1646759760000|2022-03-08 17:16:00|35629.9|35509.9|35628.5|35508.5|35631.4|35511.4|35623.8|35503.8|37
1646759770000|2022-03-08 17:16:10|35627.5|35507.5|35621.7|35501.7|35627.5|35507.5|35614.9|35494.9|36
1646759780000|2022-03-08 17:16:20|35619.2|35499.2|35613.2|35493.2|35620.5|35500.5|35611.6|35491.6|35
1646759790000|2022-03-08 17:16:30|35613.3|35493.3|35611.9|35491.9|35613.3|35493.3|35603.5|35483.5|37
1646759800000|2022-03-08 17:16:40|35609.4|35489.4|35606.6|35486.6|35612.2|35492.2|35601.2|35481.2|35
1646759810000|2022-03-08 17:16:50|35606.3|35486.3|35569.1|35449.1|35606.3|35486.3|35558.8|35438.8|39
1646759820000|2022-03-08 17:17:00|35570.3|35450.3|35565.4|35445.4|35571.6|35451.6|35561.2|35441.2|39
1646759830000|2022-03-08 17:17:10|35566.2|35446.2|35564.1|35444.1|35567.2|35447.2|35563.7|35443.7|36
1646759840000|2022-03-08 17:17:20|35563.4|35443.4|35549.9|35429.9|35568.5|35448.5|35548.7|35428.7|39
1646759850000|2022-03-08 17:17:30|35550.4|35430.4|35554.5|35434.5|35554.5|35434.5|35543|35423|36
1646759860000|2022-03-08 17:17:40|35554.6|35434.6|35550.3|35430.3|35561|35441|35548.5|35428.5|34
1646759870000|2022-03-08 17:17:50|35550.2|35430.2|35542.3|35422.3|35553.1|35433.1|35540.2|35420.2|37
1646759880000|2022-03-08 17:18:00|35545|35425|35515.7|35395.7|35546.6|35426.6|35511.3|35391.3|39
1646759890000|2022-03-08 17:18:10|35515.9|35395.9|35527.9|35407.9|35527.9|35407.9|35512.4|35392.4|37
1646759900000|2022-03-08 17:18:20|35527.2|35407.2|35514.6|35394.6|35528.2|35408.2|35508.5|35388.5|38
1646759910000|2022-03-08 17:18:30|35508.1|35388.1|35515.2|35395.2|35517.1|35397.1|35508.1|35388.1|39
1646759920000|2022-03-08 17:18:40|35514.6|35394.6|35519.7|35399.7|35525.4|35405.4|35513.7|35393.7|38
1646759930000|2022-03-08 17:18:50|35519.3|35399.3|35508.6|35388.6|35520.6|35400.6|35494.9|35374.9|37
1646759940000|2022-03-08 17:19:00|35507.6|35387.6|35501.1|35381.1|35508.8|35388.8|35497|35377|34
1646759950000|2022-03-08 17:19:10|35492.6|35372.6|35508.6|35388.6|35508.6|35388.6|35492.6|35372.6|36
1646759960000|2022-03-08 17:19:20|35510|35390|35509.7|35389.7|35514|35394|35507.6|35387.6|38
1646759970000|2022-03-08 17:19:30|35510|35390|35524|35404|35524|35404|35508.4|35388.4|36
1646759980000|2022-03-08 17:19:40|35525.1|35405.1|35525.7|35405.7|35526.9|35406.9|35517.7|35397.7|37
1646759990000|2022-03-08 17:19:50|35527.2|35407.2|35531.8|35411.8|35532|35412|35526.2|35406.2|37
1646760000000|2022-03-08 17:20:00|35530.9|35410.9|35528.2|35408.2|35532.5|35412.5|35528.2|35408.2|34
1646760010000|2022-03-08 17:20:10|35528.6|35408.6|35512.3|35392.3|35539.5|35419.5|35509.1|35389.1|36
1646760020000|2022-03-08 17:20:20|35512.2|35392.2|35492.6|35372.6|35534|35414|35492.6|35372.6|36
1646760030000|2022-03-08 17:20:30|35502.7|35382.7|35470.1|35350.1|35513.6|35393.6|35460.3|35340.3|36
1646760040000|2022-03-08 17:20:40|35484.3|35364.3|35471|35351|35484.3|35364.3|35457.1|35337.1|39
1646760050000|2022-03-08 17:20:50|35471.1|35351.1|35465.3|35345.3|35475.2|35355.2|35464.4|35344.4|31
1646760060000|2022-03-08 17:21:00|35468.5|35348.5|35466.2|35346.2|35473|35353|35459.4|35339.4|38
1646760070000|2022-03-08 17:21:10|35462.9|35342.9|35484.8|35364.8|35500.1|35380.1|35450.4|35330.4|34
1646760080000|2022-03-08 17:21:20|35484.9|35364.9|35500.4|35380.4|35500.4|35380.4|35484.9|35364.9|35
1646760090000|2022-03-08 17:21:30|35499.3|35379.3|35486.5|35366.5|35502.4|35382.4|35482|35362|37
1646760100000|2022-03-08 17:21:40|35485.4|35365.4|35485|35365|35488.5|35368.5|35466.9|35346.9|34
1646760110000|2022-03-08 17:21:50|35485.6|35365.6|35479.5|35359.5|35491|35371|35479|35359|35
1646760120000|2022-03-08 17:22:00|35481.2|35361.2|35487.1|35367.1|35489.5|35369.5|35480.7|35360.7|29
1646760130000|2022-03-08 17:22:10|35487|35367|35489.7|35369.7|35491.1|35371.1|35485.8|35365.8|29
1646760140000|2022-03-08 17:22:20|35489.2|35369.2|35497.7|35377.7|35497.7|35377.7|35489.2|35369.2|29
1646760150000|2022-03-08 17:22:30|35495|35375|35492.4|35372.4|35506.1|35386.1|35479|35359|37
1646760160000|2022-03-08 17:22:40|35489.2|35369.2|35501.2|35381.2|35502.2|35382.2|35488.9|35368.9|40
1646760170000|2022-03-08 17:22:50|35508.6|35388.6|35511.5|35391.5|35514.9|35394.9|35498.9|35378.9|37
1646760180000|2022-03-08 17:23:00|35508.8|35388.8|35506.4|35386.4|35515.6|35395.6|35501|35381|32
1646760190000|2022-03-08 17:23:10|35502.3|35382.3|35522.4|35402.4|35526.1|35406.1|35502.3|35382.3|39
1646760200000|2022-03-08 17:23:20|35521.3|35401.3|35523.7|35403.7|35535.1|35415.1|35515.2|35395.2|33
1646760210000|2022-03-08 17:23:30|35528.1|35408.1|35522|35402|35543.3|35423.3|35511.6|35391.6|28
1646760220000|2022-03-08 17:23:40|35515.9|35395.9|35510.7|35390.7|35536.8|35416.8|35510.7|35390.7|22
1646760230000|2022-03-08 17:23:50|35519.2|35399.2|35497.1|35377.1|35540.2|35420.2|35493|35373|36
1646760240000|2022-03-08 17:24:00|35500.2|35380.2|35507.6|35387.6|35509|35389|35493|35373|37
1646760250000|2022-03-08 17:24:10|35507.1|35387.1|35534.9|35414.9|35534.9|35414.9|35499|35379|17
1646760270000|2022-03-08 17:24:30|35505.5|35385.5|35517.4|35397.4|35522.3|35402.3|35505.5|35385.5|19
1646760280000|2022-03-08 17:24:40|35519.6|35399.6|35518.2|35398.2|35520.1|35400.1|35511.8|35391.8|33
1646760290000|2022-03-08 17:24:50|35516.4|35396.4|35519.4|35399.4|35519.4|35399.4|35501.1|35381.1|28
1646760300000|2022-03-08 17:25:00|35518.1|35398.1|35524.4|35404.4|35524.4|35404.4|35511.9|35391.9|30
1646760310000|2022-03-08 17:25:10|35525.4|35405.4|35522.5|35402.5|35527.6|35407.6|35498.9|35378.9|35
1646760320000|2022-03-08 17:25:20|35524|35404|35522.4|35402.4|35525.1|35405.1|35517.4|35397.4|31
1646760330000|2022-03-08 17:25:30|35522.2|35402.2|35518.9|35398.9|35522.2|35402.2|35518.9|35398.9|4
1646760340000|2022-03-08 17:25:40|35527.6|35407.6|35531.8|35411.8|35535.3|35415.3|35520.1|35400.1|11
1646760350000|2022-03-08 17:25:50|35532.9|35412.9|35541.1|35421.1|35547.9|35427.9|35532.9|35412.9|27
1646760360000|2022-03-08 17:26:00|35540.1|35420.1|35540.8|35420.8|35542.3|35422.3|35532.4|35412.4|33
1646760370000|2022-03-08 17:26:10|35539.7|35419.7|35540.1|35420.1|35544.2|35424.2|35538.1|35418.1|18
1646760380000|2022-03-08 17:26:20|35543.1|35423.1|35537.5|35417.5|35545.9|35425.9|35535.3|35415.3|5
1646760390000|2022-03-08 17:26:30|35535|35415|35530.8|35410.8|35535|35415|35529.6|35409.6|4
1646760410000|2022-03-08 17:26:50|35535.9|35415.9|35532.1|35412.1|35537.3|35417.3|35529|35409|15
1646760420000|2022-03-08 17:27:00|35531.4|35411.4|35523.5|35403.5|35531.4|35411.4|35521.9|35401.9|28
1646760430000|2022-03-08 17:27:10|35523.8|35403.8|35525|35405|35531.8|35411.8|35523.8|35403.8|17
1646760440000|2022-03-08 17:27:20|35523.7|35403.7|35507.9|35387.9|35523.7|35403.7|35507.9|35387.9|24
1646760450000|2022-03-08 17:27:30|35510.1|35390.1|35513.2|35393.2|35516|35396|35508.4|35388.4|35
1646760460000|2022-03-08 17:27:40|35513.6|35393.6|35509.2|35389.2|35514|35394|35503|35383|35
1646760470000|2022-03-08 17:27:50|35509.6|35389.6|35497.3|35377.3|35513.7|35393.7|35497.3|35377.3|34
1646760480000|2022-03-08 17:28:00|35496.6|35376.6|35483.3|35363.3|35498.2|35378.2|35481.8|35361.8|30
1646760490000|2022-03-08 17:28:10|35483.4|35363.4|35470.6|35350.6|35483.4|35363.4|35466.6|35346.6|39
1646760500000|2022-03-08 17:28:20|35470|35350|35453|35333|35475.1|35355.1|35451.9|35331.9|37
1646760510000|2022-03-08 17:28:30|35452.3|35332.3|35446.6|35326.6|35455.3|35335.3|35443.5|35323.5|36
1646760520000|2022-03-08 17:28:40|35446.3|35326.3|35440.8|35320.8|35476|35356|35437|35317|38
1646760530000|2022-03-08 17:28:50|35440.6|35320.6|35391.5|35271.5|35441.5|35321.5|35391.5|35271.5|35
1646760540000|2022-03-08 17:29:00|35391.4|35271.4|35394|35274|35394.5|35274.5|35386.2|35266.2|32
1646760550000|2022-03-08 17:29:10|35394.8|35274.8|35335.4|35215.4|35394.9|35274.9|35330.8|35210.8|35
1646760560000|2022-03-08 17:29:20|35345.3|35225.3|35340.2|35220.2|35345.7|35225.7|35333.6|35213.6|30
1646760570000|2022-03-08 17:29:30|35340.7|35220.7|35332.7|35212.7|35342|35222|35332|35212|29
1646760580000|2022-03-08 17:29:40|35332.3|35212.3|35291|35171|35333.3|35213.3|35287.9|35167.9|26
1646760600000|2022-03-08 17:30:00|35340.1|35220.1|35324.4|35204.4|35353.6|35233.6|35324.4|35204.4|14
1646760610000|2022-03-08 17:30:10|35327.6|35207.6|35360.7|35240.7|35367.4|35247.4|35327.6|35207.6|38
1646760620000|2022-03-08 17:30:20|35365.3|35245.3|35383.4|35263.4|35383.5|35263.5|35365.3|35245.3|30
1646760630000|2022-03-08 17:30:30|35384.3|35264.3|35380.1|35260.1|35385.4|35265.4|35377|35257|25
1646760640000|2022-03-08 17:30:40|35380.7|35260.7|35387.8|35267.8|35401.1|35313.5|35363.5|35256.1|40
1646760650000|2022-03-08 17:30:50|35387.6|35267.6|35391.4|35271.4|35396.9|35279|35385.1|35265.1|37
1646760660000|2022-03-08 17:31:00|35390.5|35270.5|35386.5|35266.5|35390.7|35301.9|35321.1|35245.5|35
1646760670000|2022-03-08 17:31:10|35351.3|35301.3|35335.5|35315.5|35382.8|35317.6|35316.9|35246.1|37
1646760680000|2022-03-08 17:31:20|35337|35317|35373|35253|35381.4|35321.4|35315.2|35237.9|37
1646760690000|2022-03-08 17:31:30|35336.4|35286.4|35361.5|35241.5|35375.4|35295.4|35315.4|35240.2|40
1646760700000|2022-03-08 17:31:40|35330.1|35280.1|35359.3|35239.3|35361.9|35280.1|35324.8|35239.1|40
1646760710000|2022-03-08 17:31:50|35361.2|35241.2|35346.2|35231.4|35363.2|35285.6|35322.1|35231.4|37
1646760720000|2022-03-08 17:32:00|35345.3|35232.9|35331.2|35211.2|35345.3|35294.8|35284.4|35208.6|40
1646760730000|2022-03-08 17:32:10|35332.8|35212.8|35341.8|35221.8|35344.4|35275.2|35291.3|35210.8|38
1646760740000|2022-03-08 17:32:20|35344.2|35224.2|35353.6|35233.6|35369.3|35281.5|35320.2|35215.5|38
1646760750000|2022-03-08 17:32:30|35356.1|35236.1|35365.2|35245.2|35367.8|35254.7|35353.6|35233.6|39
1646760760000|2022-03-08 17:32:40|35367.4|35247.4|35359.9|35239.9|35370.2|35295.6|35315.6|35236|38
1646760770000|2022-03-08 17:32:50|35361.1|35241.1|35352.4|35232.4|35361.9|35299.2|35319.2|35223.2|39
1646760780000|2022-03-08 17:33:00|35352.2|35232.2|35367.9|35247.9|35369.3|35291.8|35321|35225.6|38
1646760790000|2022-03-08 17:33:10|35361.3|35241.3|35363.7|35244.3|35367.6|35293.9|35313.9|35232|39
1646760800000|2022-03-08 17:33:20|35363.5|35243.5|35366.5|35246.5|35367.8|35303.2|35323|35242|37
1646760810000|2022-03-08 17:33:30|35365.9|35245.9|35339.6|35219.6|35366.7|35278.4|35320.9|35219.3|38
1646760820000|2022-03-08 17:33:40|35338.1|35218.1|35340.2|35220.2|35346.1|35259.3|35309.3|35215.3|38
1646760830000|2022-03-08 17:33:50|35340.5|35220.5|35309.7|35259.7|35353.5|35259.7|35306.3|35218|37
1646760840000|2022-03-08 17:34:00|35308|35258|35345.9|35228.3|35354.7|35258.8|35308|35225.1|35
1646760850000|2022-03-08 17:34:10|35346.2|35228.1|35331.5|35215|35346.2|35253.5|35303.5|35208.5|39
1646760860000|2022-03-08 17:34:20|35333.3|35213.3|35325.4|35208.2|35334.2|35214.2|35325.4|35208.2|29
1646760870000|2022-03-08 17:34:30|35325.2|35208.3|35287.4|35167.4|35328.3|35250.1|35269.3|35149.3|36
1646760880000|2022-03-08 17:34:40|35288.1|35168.1|35288.2|35168.2|35294.8|35174.8|35276.6|35156.6|39
1646760890000|2022-03-08 17:34:50|35288.1|35168.1|35290.9|35170.9|35300.9|35180.9|35283.8|35163.8|39
1646760900000|2022-03-08 17:35:00|35290.6|35170.6|35302.4|35182.4|35311.4|35191.4|35290.6|35170.6|37
1646760910000|2022-03-08 17:35:10|35302.3|35182.3|35329.5|35209.5|35329.5|35209.5|35299.7|35179.7|37
1646760920000|2022-03-08 17:35:20|35330|35210|35336.7|35216.7|35345.8|35225.8|35329.8|35209.8|34
1646760930000|2022-03-08 17:35:30|35335.8|35215.8|35324.2|35204.2|35339|35219|35324.2|35204.2|35
1646760940000|2022-03-08 17:35:40|35323.6|35203.6|35321.9|35201.9|35327.8|35207.8|35317.6|35200.7|36
1646760950000|2022-03-08 17:35:50|35321.5|35201.5|35322|35202|35324.4|35204.4|35319.8|35199.8|32
1646760960000|2022-03-08 17:36:00|35322.4|35202.4|35323.3|35203.3|35323.6|35203.6|35320|35200|28
1646760970000|2022-03-08 17:36:10|35323.1|35203.1|35273.4|35253.4|35324|35255.7|35266.7|35196.3|36
1646760980000|2022-03-08 17:36:20|35274.8|35254.8|35317.7|35197.7|35318.1|35259.1|35265.6|35171.3|36
1646760990000|2022-03-08 17:36:30|35324|35204|35289.1|35169.1|35327.9|35207.9|35283.2|35163.2|37
1646761000000|2022-03-08 17:36:40|35287.3|35167.3|35349.3|35229.3|35352.6|35232.6|35286.5|35166.5|39
1646761010000|2022-03-08 17:36:50|35346|35226|35353|35233|35354.9|35234.9|35339.1|35219.1|39
1646761020000|2022-03-08 17:37:00|35352.8|35232.8|35340.1|35220.1|35352.8|35232.8|35338.5|35218.5|32
1646761030000|2022-03-08 17:37:10|35340.4|35220.4|35347.4|35227.4|35349.2|35229.2|35340.4|35220.4|31
1646761040000|2022-03-08 17:37:20|35347.1|35227.1|35339|35219|35348.9|35228.9|35331.9|35211.9|36
1646761050000|2022-03-08 17:37:30|35338.8|35218.8|35338.6|35218.6|35342.2|35222.2|35328.6|35208.6|32
1646761060000|2022-03-08 17:37:40|35336.5|35216.5|35341.8|35221.8|35341.8|35221.8|35333.2|35213.2|34
1646761070000|2022-03-08 17:37:50|35342.2|35222.2|35338.3|35218.3|35342.4|35222.4|35336.1|35216.1|29
1646761080000|2022-03-08 17:38:00|35338.1|35218.1|35335.3|35215.3|35353.9|35233.9|35334.5|35214.5|36
1646761090000|2022-03-08 17:38:10|35335.6|35215.6|35338.4|35218.4|35342.8|35222.8|35330.5|35210.5|31
1646761100000|2022-03-08 17:38:20|35338.3|35218.3|35337.6|35217.6|35347.9|35227.9|35337.6|35217.6|36
1646761110000|2022-03-08 17:38:30|35337.2|35217.2|35342.1|35222.1|35349|35229|35337.2|35217.2|32
1646761120000|2022-03-08 17:38:40|35341.6|35221.6|35344|35224|35346.3|35226.3|35338.9|35218.9|35
1646761130000|2022-03-08 17:38:50|35344.2|35224.2|35342.4|35222.4|35349.1|35229.1|35342.4|35222.4|37
1646761140000|2022-03-08 17:39:00|35342.2|35222.2|35343.3|35223.3|35345.4|35225.4|35339.2|35219.2|34
1646761150000|2022-03-08 17:39:10|35342.2|35222.2|35346.3|35226.3|35348.9|35228.9|35341.3|35221.3|37
1646761160000|2022-03-08 17:39:20|35348.7|35228.7|35347.4|35227.4|35351.5|35231.5|35344.6|35224.6|29
1646761170000|2022-03-08 17:39:30|35349|35229|35358.9|35238.9|35359.8|35239.8|35349|35229|30
1646761180000|2022-03-08 17:39:40|35360.1|35240.1|35363.5|35243.5|35366.5|35246.5|35360.1|35240.1|38
1646761190000|2022-03-08 17:39:50|35363.4|35243.4|35357.1|35237.1|35363.4|35243.4|35357.1|35237.1|32
1646761200000|2022-03-08 17:40:00|35358|35238|35362.7|35242.7|35365.6|35245.6|35358|35238|31
1646761210000|2022-03-08 17:40:10|35362.4|35242.4|35363.4|35243.4|35365.8|35245.8|35359.4|35239.4|29
1646761220000|2022-03-08 17:40:20|35360.2|35240.2|35353.3|35233.3|35365.1|35245.1|35352.7|35232.7|34
1646761230000|2022-03-08 17:40:30|35353.5|35233.5|35361.8|35241.8|35361.8|35241.8|35339.9|35219.9|38
1646761240000|2022-03-08 17:40:40|35358.8|35238.8|35355.4|35235.4|35359.8|35239.8|35353.4|35233.4|36
1646761250000|2022-03-08 17:40:50|35356.2|35236.2|35361.1|35241.1|35361.6|35241.6|35353.5|35233.5|36
1646761260000|2022-03-08 17:41:00|35360.1|35240.1|35360.1|35240.1|35364.3|35244.3|35358.1|35238.1|36
1646761270000|2022-03-08 17:41:10|35359.4|35239.4|35352.5|35232.5|35359.4|35239.4|35349.8|35229.8|35
1646761280000|2022-03-08 17:41:20|35351.7|35231.7|35348|35228|35352.9|35232.9|35347.3|35227.3|33
1646761290000|2022-03-08 17:41:30|35348.3|35228.3|35345.4|35225.4|35352.6|35232.6|35341.5|35221.5|33
1646761300000|2022-03-08 17:41:40|35346|35226|35348.3|35228.3|35353|35233|35343.1|35223.1|37
1646761310000|2022-03-08 17:41:50|35348.6|35228.6|35348.7|35228.7|35350.2|35230.2|35348.1|35228.1|30
1646761320000|2022-03-08 17:42:00|35348.5|35228.5|35347.2|35227.2|35355.3|35235.3|35341.1|35221.1|34
1646761330000|2022-03-08 17:42:10|35346.4|35226.4|35347.6|35227.6|35347.9|35227.9|35345.1|35225.1|32
1646761340000|2022-03-08 17:42:20|35347|35227|35349.7|35229.7|35357.2|35237.2|35346.2|35226.2|34
1646761350000|2022-03-08 17:42:30|35357|35237|35355.5|35235.5|35364.6|35244.6|35354.8|35234.8|32
1646761360000|2022-03-08 17:42:40|35355.8|35235.8|35355.5|35235.5|35358.5|35238.5|35352.8|35232.8|32
1646761370000|2022-03-08 17:42:50|35355.8|35235.8|35366.6|35246.6|35367.3|35247.3|35355.8|35235.8|28
1646761380000|2022-03-08 17:43:00|35364.4|35244.4|35353|35233|35364.4|35244.4|35352.9|35232.9|36
1646761390000|2022-03-08 17:43:10|35354.6|35234.6|35354.7|35234.7|35358.4|35238.4|35351.3|35231.3|39
1646761400000|2022-03-08 17:43:20|35354.6|35234.6|35357.4|35237.4|35360.3|35240.3|35352.8|35232.8|35
1646761410000|2022-03-08 17:43:30|35359.2|35239.2|35355.7|35235.7|35359.2|35239.2|35352|35232|32
1646761420000|2022-03-08 17:43:40|35356.2|35236.2|35355.2|35235.2|35356.2|35236.2|35351.3|35231.3|35
1646761430000|2022-03-08 17:43:50|35356.2|35236.2|35359.6|35239.6|35359.7|35239.7|35350.8|35230.8|35
1646761440000|2022-03-08 17:44:00|35360.9|35240.9|35354.3|35234.3|35364.2|35244.2|35354.3|35234.3|38
1646761450000|2022-03-08 17:44:10|35355.5|35235.5|35353.6|35233.6|35359.7|35239.7|35349.1|35229.1|35
1646761460000|2022-03-08 17:44:20|35349.8|35229.8|35347.5|35227.5|35355.5|35235.5|35346|35226|38
1646761470000|2022-03-08 17:44:30|35347.2|35227.2|35354.3|35234.3|35354.8|35234.8|35346.3|35226.3|30
1646761480000|2022-03-08 17:44:40|35352.2|35232.2|35349.6|35229.6|35352.8|35232.8|35349.3|35229.3|28
1646761490000|2022-03-08 17:44:50|35350.9|35230.9|35351.5|35236.3|35364.1|35244.1|35291.2|35228.3|27
1646761500000|2022-03-08 17:45:00|35347.7|35235.8|35322.8|35212.6|35347.8|35265.1|35290.4|35212.5|32
1646761510000|2022-03-08 17:45:10|35291.4|35241.4|35355.9|35235.9|35361.3|35244.4|35291.3|35212.8|31
1646761520000|2022-03-08 17:45:20|35357.2|35237.2|35357.4|35237.4|35358.1|35238.1|35355.5|35235.5|33
1646761530000|2022-03-08 17:45:30|35356.4|35236.4|35352.2|35232.2|35356.4|35236.4|35349.9|35229.9|30
1646761540000|2022-03-08 17:45:40|35352.3|35232.3|35347.8|35227.8|35353.4|35233.4|35345.6|35225.6|35
1646761550000|2022-03-08 17:45:50|35346.9|35226.9|35349.6|35229.6|35357.8|35237.8|35346.6|35226.6|37
1646761560000|2022-03-08 17:46:00|35349.3|35229.3|35346.5|35226.5|35349.9|35229.9|35341.3|35221.3|37
1646761570000|2022-03-08 17:46:10|35345.9|35225.9|35342.6|35222.6|35357.9|35237.9|35340.9|35220.9|34
1646761580000|2022-03-08 17:46:20|35342|35222|35340.9|35220.9|35343.8|35223.8|35338.7|35218.7|33
1646761590000|2022-03-08 17:46:30|35341.2|35221.2|35336.8|35216.8|35341.2|35221.2|35331.7|35211.7|33
1646761600000|2022-03-08 17:46:40|35336|35216|35330.2|35210.2|35336.4|35216.4|35329.3|35209.3|37
1646761610000|2022-03-08 17:46:50|35328.2|35208.2|35327.1|35207.1|35328.2|35208.2|35325.2|35205.2|29
1646761620000|2022-03-08 17:47:00|35327.3|35207.3|35322.5|35202.5|35328.2|35208.2|35321.9|35201.9|30
1646761630000|2022-03-08 17:47:10|35322.2|35202.2|35332.6|35212.6|35333.9|35213.9|35322.2|35202.2|34
1646761640000|2022-03-08 17:47:20|35332.2|35212.2|35330.4|35210.4|35334.3|35214.3|35329.4|35209.4|30
1646761650000|2022-03-08 17:47:30|35328.9|35208.9|35330.6|35210.6|35334.9|35214.9|35328.9|35208.9|28
1646761660000|2022-03-08 17:47:40|35330.5|35210.5|35328.4|35208.4|35330.8|35210.8|35326.6|35206.6|32
1646761670000|2022-03-08 17:47:50|35327.7|35207.7|35327.2|35207.2|35328.6|35208.6|35318.8|35198.8|34
1646761680000|2022-03-08 17:48:00|35326.8|35206.8|35327|35207|35328.9|35208.9|35325.4|35205.4|26
1646761690000|2022-03-08 17:48:10|35328|35208|35326.3|35206.3|35330.8|35210.8|35325|35205|30
1646761700000|2022-03-08 17:48:20|35327.1|35207.1|35326.6|35206.6|35330.2|35210.2|35325.1|35205.1|33
1646761710000|2022-03-08 17:48:30|35326.9|35206.9|35325.8|35205.8|35328.8|35208.8|35324.5|35204.5|24
1646761720000|2022-03-08 17:48:40|35322|35202|35313|35193|35326.2|35206.2|35313|35193|34
1646761730000|2022-03-08 17:48:50|35315.7|35195.7|35313.8|35193.8|35319.1|35199.1|35313.2|35193.2|34
1646761740000|2022-03-08 17:49:00|35316.9|35196.9|35307.3|35187.3|35316.9|35196.9|35306.8|35186.8|36
1646761750000|2022-03-08 17:49:10|35306.7|35186.7|35307.2|35187.2|35333.1|35213.1|35306.7|35186.7|37
1646761760000|2022-03-08 17:49:20|35307.5|35187.5|35289|35169|35312.7|35192.7|35285.6|35165.6|37
1646761770000|2022-03-08 17:49:30|35292|35172|35298.5|35178.5|35310.2|35190.2|35288.1|35168.1|34
1646761780000|2022-03-08 17:49:40|35298.1|35178.1|35300.2|35180.2|35300.2|35180.2|35291.7|35171.7|28
1646761790000|2022-03-08 17:49:50|35303.6|35183.6|35299.6|35179.6|35303.6|35183.6|35297.3|35177.3|30
1646761800000|2022-03-08 17:50:00|35299.5|35179.5|35311.7|35191.7|35324.6|35204.6|35299.5|35179.5|39
1646761810000|2022-03-08 17:50:10|35312.2|35192.2|35330.1|35210.1|35339.1|35219.1|35312.2|35192.2|38
1646761820000|2022-03-08 17:50:20|35328.8|35208.8|35335.1|35215.1|35344.2|35224.2|35325.4|35205.4|37
1646761830000|2022-03-08 17:50:30|35335.4|35215.4|35345.3|35225.3|35366|35246|35332.4|35212.4|39
1646761840000|2022-03-08 17:50:40|35344.5|35224.5|35348.4|35228.4|35355.2|35235.2|35344.4|35224.4|35
1646761850000|2022-03-08 17:50:50|35348.8|35228.8|35349.4|35229.4|35351.4|35231.4|35348.1|35228.1|27
1646761860000|2022-03-08 17:51:00|35349.3|35229.3|35352.7|35232.7|35356.9|35236.9|35347|35227|40
1646761870000|2022-03-08 17:51:10|35353.1|35233.1|35396.6|35276.6|35422.3|35302.3|35353.1|35233.1|35
1646761880000|2022-03-08 17:51:20|35396.4|35276.4|35396.7|35276.7|35396.7|35276.7|35391.9|35271.9|36
1646761890000|2022-03-08 17:51:30|35397.7|35277.7|35409.7|35289.7|35412.3|35292.3|35397.5|35277.5|27
1646761900000|2022-03-08 17:51:40|35408.6|35288.6|35400.4|35280.4|35409.2|35289.2|35399.1|35279.1|23
1646761910000|2022-03-08 17:51:50|35401|35281|35391.2|35271.2|35407.4|35287.4|35388.2|35268.2|35
1646761920000|2022-03-08 17:52:00|35390.1|35270.1|35388.1|35268.1|35396.3|35276.3|35387|35267|32
1646761930000|2022-03-08 17:52:10|35388.2|35268.2|35394.2|35274.2|35401.7|35281.7|35387.5|35267.5|32
1646761940000|2022-03-08 17:52:20|35395.8|35275.8|35392.1|35272.1|35398.8|35278.8|35392|35272|32
1646761950000|2022-03-08 17:52:30|35391.7|35271.7|35385.5|35265.5|35393|35273|35385.1|35265.1|37
1646761960000|2022-03-08 17:52:40|35384.4|35264.4|35382.7|35262.7|35385.8|35265.8|35382.6|35262.6|35
1646761970000|2022-03-08 17:52:50|35383|35263|35391.5|35271.5|35391.6|35271.6|35382.4|35262.4|29
1646761980000|2022-03-08 17:53:00|35389.1|35269.1|35376.6|35256.6|35395.2|35275.2|35373|35253|30
1646761990000|2022-03-08 17:53:10|35378.4|35258.4|35375.2|35255.2|35381.7|35261.7|35374.7|35254.7|28
1646762000000|2022-03-08 17:53:20|35374.3|35254.3|35370.2|35250.2|35375.9|35255.9|35370.2|35250.2|32
1646762010000|2022-03-08 17:53:30|35369.5|35249.5|35370.5|35250.5|35372.3|35252.3|35363.8|35243.8|39
1646762020000|2022-03-08 17:53:40|35370.2|35250.2|35373.8|35253.8|35379.3|35259.3|35369.6|35249.6|36
1646762030000|2022-03-08 17:53:50|35373.9|35253.9|35368.5|35248.5|35374.8|35254.8|35368.2|35248.2|26
1646762040000|2022-03-08 17:54:00|35368.4|35248.4|35369.8|35249.8|35375.1|35255.1|35361.1|35241.1|36
1646762050000|2022-03-08 17:54:10|35372.2|35252.2|35362.8|35242.8|35373.9|35253.9|35361.7|35241.7|33
1646762060000|2022-03-08 17:54:20|35364|35244|35371.8|35251.8|35374.1|35254.1|35362.5|35242.5|26
1646762070000|2022-03-08 17:54:30|35370.8|35250.8|35367.9|35247.9|35372.9|35252.9|35367.9|35247.9|32
1646762080000|2022-03-08 17:54:40|35368.1|35248.1|35369.3|35249.3|35381.1|35261.1|35366.2|35246.2|27
1646762090000|2022-03-08 17:54:50|35370.9|35250.9|35367.6|35247.6|35371.6|35251.6|35365|35245|30
1646762100000|2022-03-08 17:55:00|35364.1|35244.1|35368.6|35248.6|35370.4|35250.4|35364.1|35244.1|34
1646762110000|2022-03-08 17:55:10|35369.3|35249.3|35373.7|35253.7|35380.3|35260.3|35368.8|35248.8|35
1646762120000|2022-03-08 17:55:20|35373.4|35253.4|35373.3|35253.3|35375.4|35255.4|35368.7|35248.7|30
1646762130000|2022-03-08 17:55:30|35376|35256|35378.8|35258.8|35388.9|35268.9|35373.8|35253.8|34
1646762140000|2022-03-08 17:55:40|35378.9|35258.9|35372.2|35252.2|35382.3|35262.3|35368.8|35248.8|36
1646762150000|2022-03-08 17:55:50|35368.7|35248.7|35366.1|35246.1|35372|35252|35364|35244|28
1646762160000|2022-03-08 17:56:00|35366.4|35246.4|35380.7|35260.7|35384|35264|35366.4|35246.4|40
1646762170000|2022-03-08 17:56:10|35380.4|35260.4|35376.6|35256.6|35381.9|35261.9|35375.8|35255.8|27
1646762180000|2022-03-08 17:56:20|35376.1|35256.1|35381.6|35261.6|35388.3|35268.3|35375.6|35255.6|29
1646762190000|2022-03-08 17:56:30|35381.1|35261.1|35376.7|35256.7|35384|35264|35371.6|35251.6|30
1646762200000|2022-03-08 17:56:40|35377.3|35257.3|35373.8|35253.8|35377.3|35257.3|35372.3|35252.3|27
1646762210000|2022-03-08 17:56:50|35373|35253|35367.1|35247.1|35384.9|35266|35286|35228.6|34
1646762220000|2022-03-08 17:57:00|35360.5|35240.5|35363.8|35243.8|35367.6|35247.6|35358.7|35238.7|39
1646762230000|2022-03-08 17:57:10|35366.3|35246.3|35332.9|35212.9|35369.7|35249.7|35332.9|35212.9|35
1646762240000|2022-03-08 17:57:20|35335.1|35215.1|35330.3|35210.3|35336.9|35216.9|35327.7|35207.7|35
1646762250000|2022-03-08 17:57:30|35330.2|35210.2|35329.9|35209.9|35333.2|35213.2|35328.3|35208.3|30
1646762260000|2022-03-08 17:57:40|35329|35209|35333.2|35213.2|35335.3|35215.3|35328|35208|32
1646762270000|2022-03-08 17:57:50|35334.6|35214.6|35331.2|35211.2|35337.8|35217.8|35331|35211|28
1646762280000|2022-03-08 17:58:00|35331.1|35211.1|35334.7|35214.7|35345.3|35227.3|35330.4|35210.4|39
1646762290000|2022-03-08 17:58:10|35336.1|35216.1|35338.3|35218.3|35343.4|35226.7|35333.3|35213.3|34
1646762300000|2022-03-08 17:58:20|35337.8|35217.8|35329|35209|35341.1|35221.1|35328.5|35208.5|31
1646762310000|2022-03-08 17:58:30|35333.2|35213.2|35333.4|35213.4|35337.5|35251.8|35301.8|35210.9|36
1646762320000|2022-03-08 17:58:40|35332.3|35213.8|35344|35224|35344.2|35252|35302|35211.1|33
1646762330000|2022-03-08 17:58:50|35344.1|35224.1|35362|35242|35395.5|35282.9|35288|35215.7|33
1646762340000|2022-03-08 17:59:00|35361.1|35241.1|35349.3|35229.3|35372|35252|35340.5|35220.5|38
1646762350000|2022-03-08 17:59:10|35352.1|35232.1|35343.6|35223.6|35352.1|35232.1|35340.9|35220.9|35
1646762360000|2022-03-08 17:59:20|35344.3|35224.3|35340.7|35220.7|35345|35225|35338.9|35218.9|35
1646762370000|2022-03-08 17:59:30|35340.1|35220.1|35342.5|35222.5|35346.2|35226.2|35339.6|35219.6|23
1646762380000|2022-03-08 17:59:40|35342.2|35222.2|35358.7|35246.8|35361.6|35246.8|35341.2|35221.2|27
1646762390000|2022-03-08 17:59:50|35358.5|35246.9|35324.2|35274.2|35359.5|35300.5|35316.1|35239.8|36
1646762400000|2022-03-08 18:00:00|35327|35277|35404.3|35284.3|35409.4|35289.4|35326.4|35243.2|37
1646762410000|2022-03-08 18:00:10|35403.5|35283.5|35406.4|35286.4|35425.7|35305.7|35390.5|35270.5|40
1646762420000|2022-03-08 18:00:20|35402.9|35282.9|35400.9|35280.9|35417.9|35297.9|35394|35274|40
1646762430000|2022-03-08 18:00:30|35401.4|35281.4|35393.2|35273.2|35420.3|35300.3|35391.6|35271.6|38
1646762440000|2022-03-08 18:00:40|35410.7|35290.7|35403.8|35283.8|35449.5|35329.5|35392.3|35272.3|33
1646762450000|2022-03-08 18:00:50|35403.6|35283.6|35394.3|35274.3|35416|35296|35394.3|35274.3|39
1646762460000|2022-03-08 18:01:00|35394.9|35274.9|35389.6|35269.6|35396.2|35276.2|35389.1|35269.1|30
1646762470000|2022-03-08 18:01:10|35389.1|35269.1|35388.4|35268.4|35389.2|35269.2|35386.6|35266.6|30
1646762480000|2022-03-08 18:01:20|35388.8|35268.8|35377.8|35257.8|35388.8|35268.8|35376|35256|30
1646762490000|2022-03-08 18:01:30|35376.6|35256.6|35377.2|35257.2|35379.8|35259.8|35376.6|35256.6|25
1646762500000|2022-03-08 18:01:40|35377|35257|35387.6|35267.6|35391.3|35271.3|35376.3|35256.3|31
1646762510000|2022-03-08 18:01:50|35389.6|35269.6|35387.9|35267.9|35397.6|35277.6|35383.7|35263.7|36
1646762520000|2022-03-08 18:02:00|35388.9|35268.9|35392.2|35272.2|35394.1|35274.1|35387.7|35267.7|33
1646762530000|2022-03-08 18:02:10|35393.3|35273.3|35386.6|35266.6|35393.3|35273.3|35384.6|35264.6|34
1646762540000|2022-03-08 18:02:20|35386.4|35266.4|35393.6|35273.6|35399.2|35279.2|35386.2|35266.2|27
1646762550000|2022-03-08 18:02:30|35393.5|35273.5|35389.8|35269.8|35394.4|35274.4|35387.4|35267.4|31
1646762560000|2022-03-08 18:02:40|35390.2|35270.2|35394.3|35274.3|35409.1|35289.1|35385.8|35265.8|31
1646762570000|2022-03-08 18:02:50|35395.1|35275.1|35390.7|35270.7|35398.1|35278.1|35390.4|35270.4|33
1646762580000|2022-03-08 18:03:00|35391.1|35271.1|35392.6|35272.6|35394.6|35274.6|35389.4|35269.4|29
1646762590000|2022-03-08 18:03:10|35392.3|35272.3|35375.3|35255.3|35392.3|35272.3|35372.6|35252.6|34
1646762600000|2022-03-08 18:03:20|35371.2|35251.2|35381.2|35261.2|35390.2|35270.2|35370|35250|34
1646762610000|2022-03-08 18:03:30|35381.1|35261.1|35375.3|35255.3|35383.5|35263.5|35375.3|35255.3|31
1646762620000|2022-03-08 18:03:40|35375.5|35255.5|35381|35261|35384.1|35264.1|35363|35243|33
1646762630000|2022-03-08 18:03:50|35379.8|35259.8|35378.5|35258.5|35380.4|35260.4|35373.9|35253.9|35
1646762640000|2022-03-08 18:04:00|35377.8|35257.8|35383.7|35263.7|35392|35272|35377.8|35257.8|36
1646762650000|2022-03-08 18:04:10|35383.3|35263.3|35379.7|35259.7|35384.5|35264.5|35375.8|35255.8|34
1646762660000|2022-03-08 18:04:20|35380.8|35260.8|35381.9|35261.9|35392.9|35272.9|35380.8|35260.8|33
1646762670000|2022-03-08 18:04:30|35382.4|35262.4|35385|35265|35388|35268|35379.7|35259.7|31
1646762680000|2022-03-08 18:04:40|35385.6|35265.6|35383.6|35263.6|35386.4|35266.4|35382.1|35262.1|33
1646762690000|2022-03-08 18:04:50|35383.7|35263.7|35376.1|35256.1|35385.2|35265.2|35369|35249|29
1646762700000|2022-03-08 18:05:00|35381|35261|35383.2|35263.2|35386.5|35266.5|35377.6|35257.6|30
1646762710000|2022-03-08 18:05:10|35383|35263|35383|35263|35384.4|35264.4|35380.3|35260.3|27
1646762720000|2022-03-08 18:05:20|35383.9|35263.9|35386.2|35266.2|35386.2|35266.2|35382.9|35262.9|20
1646762730000|2022-03-08 18:05:30|35377.6|35257.6|35384.8|35264.8|35394.6|35274.6|35375.9|35255.9|23
1646762740000|2022-03-08 18:05:40|35385.5|35265.5|35418.9|35298.9|35431|35311|35370.9|35250.9|37
1646762750000|2022-03-08 18:05:50|35420.7|35300.7|35407.3|35287.3|35420.7|35300.7|35399|35279|29
1646762760000|2022-03-08 18:06:00|35418.4|35298.4|35420.6|35300.6|35420.6|35300.6|35406.7|35286.7|11
1646765250000|2022-03-08 18:47:30|35702.6|35582.6|35702.6|35582.6|35702.6|35582.6|35702.6|35582.6|1
1646765260000|2022-03-08 18:47:40|35715.5|35595.5|35727|35607|35741.6|35621.6|35715.5|35595.5|32
1646765270000|2022-03-08 18:47:50|35723.3|35603.3|35741.5|35621.5|35743.5|35623.5|35723.3|35603.3|40
1646765280000|2022-03-08 18:48:00|35742.8|35622.8|35749.8|35629.8|35752.5|35632.5|35739|35619|39
1646765290000|2022-03-08 18:48:10|35750.2|35630.2|35740.1|35620.1|35750.2|35630.2|35737.6|35617.6|32
1646765300000|2022-03-08 18:48:20|35740.2|35620.2|35753.8|35633.8|35756.7|35636.7|35739.7|35619.7|33
1646765310000|2022-03-08 18:48:30|35752.7|35632.7|35757.7|35637.7|35761.6|35641.6|35752.7|35632.7|31
1646765320000|2022-03-08 18:48:40|35758.8|35638.8|35761.3|35641.3|35766.2|35646.2|35755.3|35635.3|38
1646765330000|2022-03-08 18:48:50|35760.8|35640.8|35753.2|35633.2|35761.5|35641.5|35751.7|35631.7|36
1646765340000|2022-03-08 18:49:00|35752.7|35632.7|35757.2|35637.2|35768.1|35648.1|35752.7|35632.7|36
1646765350000|2022-03-08 18:49:10|35758.3|35638.3|35758.1|35638.1|35760.2|35640.2|35755.5|35635.5|29
1646765360000|2022-03-08 18:49:20|35758.5|35638.5|35757.1|35637.1|35760.1|35640.1|35756.2|35636.2|28
1646765370000|2022-03-08 18:49:30|35756.4|35636.4|35750.9|35630.9|35759.5|35639.5|35748.8|35628.8|26
1646765380000|2022-03-08 18:49:40|35750.4|35630.4|35743.8|35623.8|35753.2|35633.2|35743.8|35623.8|33
1646765390000|2022-03-08 18:49:50|35744.2|35624.2|35742.2|35622.2|35745.9|35625.9|35739.8|35619.8|34
1646765400000|2022-03-08 18:50:00|35743.2|35623.2|35750.9|35630.9|35751.9|35631.9|35737.7|35617.7|32
1646765410000|2022-03-08 18:50:10|35751.2|35631.2|35738.9|35618.9|35753.4|35633.4|35738.9|35618.9|36
1646765420000|2022-03-08 18:50:20|35738.4|35618.4|35747.4|35627.4|35748.3|35628.3|35738.4|35618.4|31
1646765430000|2022-03-08 18:50:30|35747.6|35627.6|35742.5|35622.5|35747.7|35627.7|35742.5|35622.5|29
1646765440000|2022-03-08 18:50:40|35742.4|35622.4|35741.5|35621.5|35742.4|35622.4|35737.3|35617.3|27
1646765450000|2022-03-08 18:50:50|35739.3|35619.3|35746.9|35626.9|35749.4|35629.4|35739.3|35619.3|34
1646765460000|2022-03-08 18:51:00|35747.1|35627.1|35745.8|35625.8|35748.3|35628.3|35742.9|35622.9|31
1646765470000|2022-03-08 18:51:10|35745.9|35625.9|35745.6|35625.6|35748.4|35628.4|35735.7|35616.3|33
1646765480000|2022-03-08 18:51:20|35744.8|35624.8|35741|35621|35748.4|35628.4|35740.9|35620.9|30
1646765490000|2022-03-08 18:51:30|35738.1|35618.1|35742.2|35622.2|35743.7|35623.7|35734.1|35614.1|29
1646765500000|2022-03-08 18:51:40|35742.6|35622.6|35729.9|35616.4|35743.6|35623.6|35729.9|35616.4|24
1646765510000|2022-03-08 18:51:50|35732.7|35616.6|35738.2|35618.2|35738.6|35618.6|35732.7|35615|23
1646765520000|2022-03-08 18:52:00|35738.1|35618.1|35736.3|35616.3|35738.8|35618.8|35728.5|35608.5|31
1646765530000|2022-03-08 18:52:10|35734.9|35614.9|35738.1|35618.1|35744.7|35624.7|35732|35613.5|30
1646765540000|2022-03-08 18:52:20|35736.6|35616.6|35738.3|35618.3|35740.6|35620.6|35728.1|35608.1|32
1646765550000|2022-03-08 18:52:30|35737.5|35617.5|35737|35617|35739.5|35619.5|35735|35615|30
1646765560000|2022-03-08 18:52:40|35736.9|35616.9|35734|35614|35738.9|35618.9|35732.9|35612.9|25
1646765570000|2022-03-08 18:52:50|35733.9|35613.9|35728.7|35608.7|35734.7|35614.7|35728.7|35608.7|26
1646765580000|2022-03-08 18:53:00|35728.8|35608.8|35735.2|35615.2|35736.7|35616.7|35728.4|35608.4|33
1646765590000|2022-03-08 18:53:10|35734.9|35614.9|35707.8|35587.8|35734.9|35614.9|35703.8|35583.8|37
1646765600000|2022-03-08 18:53:20|35709.1|35589.1|35701.8|35581.8|35710.1|35590.1|35700.2|35580.2|40
1646765610000|2022-03-08 18:53:30|35707|35587|35703.3|35583.3|35707.4|35587.4|35699.8|35579.8|37
1646765620000|2022-03-08 18:53:40|35704.1|35584.1|35692.5|35572.5|35704.2|35584.2|35670.4|35550.4|39
1646765630000|2022-03-08 18:53:50|35693|35573|35683.3|35563.3|35693|35573|35683.3|35563.3|38
1646765640000|2022-03-08 18:54:00|35686.2|35566.2|35678.4|35558.4|35689.2|35569.2|35678.4|35558.4|34
1646765650000|2022-03-08 18:54:10|35678.3|35558.3|35647.7|35527.7|35684.5|35564.5|35647.7|35527.7|5
1646765850000|2022-03-08 18:57:30|35710.9|35590.9|35691.9|35571.9|35710.9|35590.9|35690.8|35570.8|3
1646765860000|2022-03-08 18:57:40|35676.2|35556.2|35711.8|35591.8|35714.7|35594.7|35676.2|35556.2|26
1646765870000|2022-03-08 18:57:50|35705.2|35585.2|35706.2|35586.2|35716|35596|35693.4|35573.4|22
1646765880000|2022-03-08 18:58:00|35694.5|35574.5|35707.4|35587.4|35707.4|35587.4|35692.9|35572.9|7
1646765890000|2022-03-08 18:58:10|35707.2|35587.2|35709|35589|35716|35596|35693.3|35573.3|14
1646765900000|2022-03-08 18:58:20|35701.1|35581.1|35687.8|35567.8|35711.3|35591.3|35687.8|35567.8|26
1646765910000|2022-03-08 18:58:30|35697.8|35577.8|35687.2|35567.2|35706.2|35586.2|35672.3|35552.3|38
1646765920000|2022-03-08 18:58:40|35690.8|35570.8|35695.2|35575.2|35697.2|35577.2|35683.3|35563.3|34
1646765930000|2022-03-08 18:58:50|35697|35577|35689.4|35569.4|35697|35577|35684.9|35564.9|31
1646765940000|2022-03-08 18:59:00|35686.4|35566.4|35694.1|35574.1|35700.5|35580.5|35673.3|35553.3|38
1646765950000|2022-03-08 18:59:10|35696.7|35576.7|35648.3|35528.3|35700.9|35580.9|35634.1|35514.1|33
1646765960000|2022-03-08 18:59:20|35641.7|35521.7|35662.8|35542.8|35669.2|35549.2|35627|35507|40
1646765970000|2022-03-08 18:59:30|35655.7|35535.7|35656.4|35536.4|35664.4|35544.4|35649.2|35529.2|13
1646765980000|2022-03-08 18:59:40|35668.5|35548.5|35668.5|35548.5|35668.5|35548.5|35668.5|35548.5|1
1646765990000|2022-03-08 18:59:50|35615.3|35495.3|35606.5|35486.5|35615.3|35495.3|35606.5|35486.5|9
1646766000000|2022-03-08 19:00:00|35609.3|35489.3|35604.4|35484.4|35621.3|35501.3|35603.8|35483.8|31
1646766020000|2022-03-08 19:00:20|35601.2|35481.2|35605.3|35485.3|35605.3|35485.3|35599.7|35479.7|7
1646766040000|2022-03-08 19:00:40|35613.9|35493.9|35670.1|35550.1|35670.1|35550.1|35613.9|35493.9|2
1646766050000|2022-03-08 19:00:50|35658|35538|35658|35538|35658|35538|35658|35538|1
1646766080000|2022-03-08 19:01:20|35645|35525|35645.3|35525.3|35645.3|35525.3|35645|35525|2
1646766130000|2022-03-08 19:02:10|35608.3|35488.3|35607.1|35487.1|35609.6|35489.6|35607.1|35487.1|8
1646766140000|2022-03-08 19:02:20|35606.1|35486.1|35620.6|35500.6|35625.4|35505.4|35604.9|35484.9|35
1646766150000|2022-03-08 19:02:30|35635.9|35515.9|35689.8|35569.8|35696|35576|35635.9|35515.9|40
1646766160000|2022-03-08 19:02:40|35658.9|35538.9|35676.8|35556.8|35689.1|35569.1|35656.6|35536.6|40
1646766170000|2022-03-08 19:02:50|35676.3|35556.3|35670.1|35550.1|35685.8|35565.8|35662.9|35542.9|35
1646766180000|2022-03-08 19:03:00|35667.5|35547.5|35651.7|35531.7|35667.5|35547.5|35645.4|35525.4|38
1646766190000|2022-03-08 19:03:10|35647|35527|35648.3|35528.3|35661.6|35541.6|35643.7|35523.7|39
1646766200000|2022-03-08 19:03:20|35645.2|35525.2|35659.2|35539.2|35660.9|35540.9|35643.3|35523.3|39
1646766210000|2022-03-08 19:03:30|35658.1|35538.1|35661.5|35541.5|35663.5|35543.5|35648.1|35528.1|40
1646766220000|2022-03-08 19:03:40|35654.2|35534.2|35660.3|35540.3|35663.5|35543.5|35651|35531|37
1646766230000|2022-03-08 19:03:50|35659.7|35539.7|35647.8|35527.8|35660.5|35540.5|35646.6|35526.6|38
1646766240000|2022-03-08 19:04:00|35648|35528|35648.4|35528.4|35656.2|35536.2|35645.4|35525.4|32
1646766250000|2022-03-08 19:04:10|35648.2|35528.2|35653.6|35533.6|35661.2|35541.2|35647.4|35527.4|34
1646766260000|2022-03-08 19:04:20|35653.5|35533.5|35656|35536|35656|35536|35651.3|35531.3|31
1646766270000|2022-03-08 19:04:30|35655.7|35535.7|35650.1|35530.1|35655.7|35535.7|35650.1|35530.1|25
1646766280000|2022-03-08 19:04:40|35650|35530|35654.2|35534.2|35662.1|35542.1|35650|35530|31
1646766290000|2022-03-08 19:04:50|35655|35535|35647.5|35527.5|35655|35535|35645|35525|28
1646766300000|2022-03-08 19:05:00|35648|35528|35644|35524|35649.2|35529.2|35644|35524|36
1646766310000|2022-03-08 19:05:10|35643.5|35523.5|35649.1|35529.1|35652.7|35532.7|35642.5|35522.5|32
1646766320000|2022-03-08 19:05:20|35650|35530|35647.9|35527.9|35650|35530|35647.6|35527.6|28
1646766330000|2022-03-08 19:05:30|35647.8|35527.8|35652.7|35532.7|35657.5|35537.5|35647.8|35527.8|34
1646766340000|2022-03-08 19:05:40|35652.6|35532.6|35643.5|35523.5|35652.6|35532.6|35643.5|35523.5|33
1646766350000|2022-03-08 19:05:50|35643.8|35523.8|35641|35521|35643.8|35523.8|35641|35521|28
1646766360000|2022-03-08 19:06:00|35641.4|35521.4|35640.2|35520.2|35641.4|35521.4|35639.2|35519.2|26
1646766370000|2022-03-08 19:06:10|35639.6|35519.6|35640.9|35520.9|35641.2|35521.2|35639.2|35519.2|20
1646766380000|2022-03-08 19:06:20|35641|35521|35638.7|35518.7|35644.3|35524.3|35638.6|35518.6|25
1646766390000|2022-03-08 19:06:30|35638.4|35518.4|35628.4|35508.4|35638.4|35518.4|35628.3|35508.3|32
1646766400000|2022-03-08 19:06:40|35628|35508|35632.8|35512.8|35635.5|35515.5|35627.8|35507.8|30
1646766410000|2022-03-08 19:06:50|35632.6|35512.6|35645.6|35525.6|35645.8|35525.8|35632.6|35512.6|28
1646766420000|2022-03-08 19:07:00|35645.5|35525.5|35638|35518|35648.5|35528.5|35636.4|35516.4|34
1646766430000|2022-03-08 19:07:10|35636.8|35516.8|35633.8|35513.8|35636.8|35516.8|35630.2|35510.2|35
1646766440000|2022-03-08 19:07:20|35633.3|35513.3|35629.8|35509.8|35633.7|35513.7|35629.8|35509.8|24
1646766450000|2022-03-08 19:07:30|35635.6|35515.6|35627.8|35507.8|35635.6|35515.6|35627.4|35507.4|35
1646766460000|2022-03-08 19:07:40|35628.7|35508.7|35640.8|35520.8|35640.8|35520.8|35626.6|35506.6|28
1646766470000|2022-03-08 19:07:50|35640.6|35520.6|35626.3|35506.3|35640.8|35520.8|35626.3|35506.3|31
1646766480000|2022-03-08 19:08:00|35625.6|35505.6|35645.2|35525.2|35645.2|35525.2|35621|35501|31
1646766490000|2022-03-08 19:08:10|35636|35516|35630.3|35510.3|35641.7|35521.7|35626.3|35506.3|30
1646766500000|2022-03-08 19:08:20|35629.5|35509.5|35639.8|35519.8|35639.8|35519.8|35627|35507|28
1646766510000|2022-03-08 19:08:30|35637.1|35517.1|35641.3|35521.3|35644.3|35524.3|35634.2|35514.2|27
1646766520000|2022-03-08 19:08:40|35641.4|35521.4|35646.5|35526.5|35648.9|35528.9|35641.1|35521.1|29
1646766530000|2022-03-08 19:08:50|35646.7|35526.7|35652.1|35532.1|35655.3|35535.3|35646.4|35526.4|32
1646766540000|2022-03-08 19:09:00|35651.1|35531.1|35645.6|35525.6|35651.1|35531.1|35645.6|35525.6|30
1646766550000|2022-03-08 19:09:10|35646.3|35526.3|35642.4|35522.4|35646.3|35526.3|35641.2|35521.2|23
1646766560000|2022-03-08 19:09:20|35642|35522|35644.5|35524.5|35649.9|35529.9|35641.5|35521.5|23
1646766570000|2022-03-08 19:09:30|35636.6|35516.6|35640.4|35520.4|35644.8|35524.8|35636.2|35516.2|33
1646766580000|2022-03-08 19:09:40|35640.1|35520.1|35640.4|35520.4|35640.8|35520.8|35639.4|35519.4|32
1646766590000|2022-03-08 19:09:50|35640.3|35520.3|35641.5|35521.5|35643.4|35523.4|35637|35517|20
1646766600000|2022-03-08 19:10:00|35646.6|35526.6|35641.4|35521.4|35646.8|35526.8|35640.3|35520.3|24
1646766610000|2022-03-08 19:10:10|35641.3|35521.3|35643.6|35523.6|35650.5|35530.5|35639.7|35519.7|26
1646766620000|2022-03-08 19:10:20|35646.5|35526.5|35646.3|35526.3|35648.4|35528.4|35644.8|35524.8|27
1646766630000|2022-03-08 19:10:30|35635|35515|35635.6|35515.6|35644.2|35524.2|35632.2|35512.2|32
1646766640000|2022-03-08 19:10:40|35636.8|35516.8|35634.2|35514.2|35636.9|35516.9|35632.9|35512.9|25
1646766650000|2022-03-08 19:10:50|35633.8|35513.8|35642.9|35522.9|35647.1|35527.1|35633.6|35513.6|21
1646766660000|2022-03-08 19:11:00|35643.1|35523.1|35645.8|35525.8|35649.9|35529.9|35642.9|35522.9|30
1646766670000|2022-03-08 19:11:10|35652.5|35532.5|35646.9|35526.9|35652.8|35532.8|35646.7|35526.7|30
1646766680000|2022-03-08 19:11:20|35647.8|35527.8|35655|35535|35659.6|35539.6|35647.4|35527.4|37
1646766690000|2022-03-08 19:11:30|35654.3|35534.3|35656.7|35536.7|35657.7|35537.7|35653|35533|26
1646766700000|2022-03-08 19:11:40|35650.6|35530.6|35649.8|35529.8|35651|35531|35647.3|35527.3|34
1646766710000|2022-03-08 19:11:50|35650.1|35530.1|35654.7|35534.7|35654.7|35534.7|35644.4|35524.4|25
1646766720000|2022-03-08 19:12:00|35657.4|35537.4|35660.2|35540.2|35667|35547|35649.6|35529.6|30
1646766730000|2022-03-08 19:12:10|35664.2|35544.2|35650.9|35530.9|35665.6|35545.6|35650.9|35530.9|33
1646766740000|2022-03-08 19:12:20|35657.4|35537.4|35660.7|35540.7|35661.7|35541.7|35650.9|35530.9|37
1646766750000|2022-03-08 19:12:30|35660.9|35540.9|35649.7|35529.7|35660.9|35540.9|35649.2|35529.2|31
1646766760000|2022-03-08 19:12:40|35648.7|35528.7|35652.7|35532.7|35662.4|35542.4|35648.1|35528.1|25
1646766770000|2022-03-08 19:12:50|35653|35533|35650.8|35530.8|35655.7|35535.7|35650.8|35530.8|26
1646766780000|2022-03-08 19:13:00|35650.6|35530.6|35647.5|35527.5|35667.7|35547.7|35645.9|35525.9|28
1646766790000|2022-03-08 19:13:10|35647.8|35527.8|35652.5|35532.5|35653.5|35533.5|35643|35523|25
1646766800000|2022-03-08 19:13:20|35654.8|35534.8|35647.6|35527.6|35654.8|35534.8|35646.6|35526.6|29
1646766810000|2022-03-08 19:13:30|35647.7|35527.7|35651.4|35531.4|35657.7|35537.7|35644.6|35524.6|35
1646766820000|2022-03-08 19:13:40|35650.4|35530.4|35651.7|35531.7|35653.6|35533.6|35649.6|35529.6|22
1646766830000|2022-03-08 19:13:50|35651.8|35531.8|35639.1|35519.1|35657|35537|35639.1|35519.1|28
1646766840000|2022-03-08 19:14:00|35639.2|35519.2|35639.5|35519.5|35641.2|35521.2|35637.9|35517.9|32
1646766850000|2022-03-08 19:14:10|35639.6|35519.6|35637.4|35517.4|35640.2|35520.2|35635.7|35515.7|35
1646766860000|2022-03-08 19:14:20|35637.1|35517.1|35638.1|35518.1|35638.9|35518.9|35635.4|35515.4|29
1646766870000|2022-03-08 19:14:30|35638.6|35518.6|35643.2|35523.2|35649.5|35529.5|35638.4|35518.4|28
1646766880000|2022-03-08 19:14:40|35643.6|35523.6|35652.1|35532.1|35652.1|35532.1|35643.6|35523.6|23
1646766890000|2022-03-08 19:14:50|35652.3|35532.3|35653.9|35533.9|35660.8|35540.8|35640.8|35520.8|32
1646766900000|2022-03-08 19:15:00|35650.6|35530.6|35644|35524|35650.6|35530.6|35639|35519|34
1646766910000|2022-03-08 19:15:10|35645.9|35525.9|35649.2|35529.2|35656.1|35536.1|35644.8|35524.8|35
1646766920000|2022-03-08 19:15:20|35649.8|35529.8|35650.7|35530.7|35651.6|35531.6|35645.5|35525.5|29
1646766930000|2022-03-08 19:15:30|35650|35530|35645.5|35525.5|35650|35530|35639.6|35519.6|28
1646766940000|2022-03-08 19:15:40|35645.6|35525.6|35649.3|35529.3|35654.6|35534.6|35644.4|35524.4|35
1646766950000|2022-03-08 19:15:50|35648.9|35528.9|35646.8|35526.8|35650.6|35530.6|35646.2|35526.2|28
1646766960000|2022-03-08 19:16:00|35646.7|35526.7|35633.5|35513.5|35646.9|35526.9|35632.8|35512.8|30
1646766970000|2022-03-08 19:16:10|35634.6|35514.6|35642.9|35522.9|35649.9|35529.9|35634.6|35514.6|32
1646766980000|2022-03-08 19:16:20|35643.2|35523.2|35639.7|35519.7|35645.1|35525.1|35639|35519|25
1646766990000|2022-03-08 19:16:30|35640.2|35520.2|35646.6|35526.6|35650.4|35530.4|35637.6|35517.6|27
1646767000000|2022-03-08 19:16:40|35646.2|35526.2|35638.6|35518.6|35646.2|35526.2|35638.4|35518.4|31
1646767010000|2022-03-08 19:16:50|35638.8|35518.8|35670.5|35550.5|35673.8|35553.8|35638.8|35518.8|28
1646767020000|2022-03-08 19:17:00|35672|35552|35679.2|35559.2|35681.5|35561.5|35663.3|35543.3|34
1646767030000|2022-03-08 19:17:10|35668.8|35548.8|35666.5|35546.5|35686.5|35566.5|35631.1|35511.1|36
1646767040000|2022-03-08 19:17:20|35667.3|35547.3|35669.8|35549.8|35680.2|35560.2|35649.4|35529.4|32
1646767050000|2022-03-08 19:17:30|35672.1|35552.1|35685|35565|35685|35565|35650.4|35530.4|33
1646767060000|2022-03-08 19:17:40|35679.8|35559.8|35670|35550|35679.8|35559.8|35658|35538|38
1646767070000|2022-03-08 19:17:50|35668.9|35548.9|35671.4|35551.4|35695.5|35575.5|35668.8|35548.8|28
1646767080000|2022-03-08 19:18:00|35670.9|35550.9|35674.3|35554.3|35675.2|35555.2|35668.7|35548.7|27
1646767090000|2022-03-08 19:18:10|35673.9|35553.9|35673|35553|35674.4|35554.4|35672.4|35552.4|25
1646767100000|2022-03-08 19:18:20|35673.4|35553.4|35677.2|35557.2|35687.8|35567.8|35672.5|35552.5|28
1646767110000|2022-03-08 19:18:30|35676.8|35556.8|35675.3|35555.3|35677.9|35557.9|35672.8|35552.8|31
1646767120000|2022-03-08 19:18:40|35675.7|35555.7|35664.2|35544.2|35697|35577|35664|35544|35
1646767130000|2022-03-08 19:18:50|35663.8|35543.8|35670.2|35550.2|35677|35557|35663.6|35543.6|31
1646767140000|2022-03-08 19:19:00|35670.7|35550.7|35670|35550|35674.4|35554.4|35669.3|35549.3|24
1646767150000|2022-03-08 19:19:10|35670.1|35550.1|35658.6|35538.6|35675.1|35555.1|35658.5|35538.5|29
1646767160000|2022-03-08 19:19:20|35658.7|35538.7|35657.9|35537.9|35661.4|35541.4|35657.9|35537.9|24
1646767170000|2022-03-08 19:19:30|35656.4|35536.4|35654.6|35534.6|35656.4|35536.4|35654.6|35534.6|2
1646767220000|2022-03-08 19:20:20|35654.8|35534.8|35654.8|35534.8|35654.8|35534.8|35654.8|35534.8|1
1646767230000|2022-03-08 19:20:30|35647|35527|35657|35537|35657.8|35537.8|35647|35527|9
1646767240000|2022-03-08 19:20:40|35658.1|35538.1|35657.9|35537.9|35658.1|35538.1|35656.8|35536.8|3
1646767250000|2022-03-08 19:20:50|35666.8|35546.8|35666.9|35546.9|35666.9|35546.9|35666.8|35546.8|2
1646767260000|2022-03-08 19:21:00|35666.8|35546.8|35657|35537|35666.8|35546.8|35654|35534|12
1646767270000|2022-03-08 19:21:10|35659.9|35539.9|35662.6|35542.6|35662.6|35542.6|35659.9|35539.9|4
1646767310000|2022-03-08 19:21:50|35663.7|35543.7|35664|35544|35677|35557|35658.9|35538.9|20
1646767320000|2022-03-08 19:22:00|35664.5|35544.5|35664.9|35544.9|35664.9|35544.9|35664.5|35544.5|2
1646767330000|2022-03-08 19:22:10|35665.3|35545.3|35666.3|35546.3|35666.3|35546.3|35664.5|35544.5|4
1646767470000|2022-03-08 19:24:30|35687.7|35567.7|35687.7|35567.7|35687.7|35567.7|35687.7|35567.7|1
1646767510000|2022-03-08 19:25:10|35735.2|35615.2|35744.1|35624.1|35748.3|35628.3|35735.2|35615.2|5
1646767520000|2022-03-08 19:25:20|35742.5|35622.5|35738.2|35618.2|35742.7|35622.7|35737.7|35617.7|7
1646767530000|2022-03-08 19:25:30|35737.7|35617.7|35739.1|35619.1|35746.7|35626.7|35730.7|35610.7|19
1646767540000|2022-03-08 19:25:40|35739.6|35619.6|35734.1|35614.1|35739.6|35619.6|35729.1|35609.1|30
1646767550000|2022-03-08 19:25:50|35733.7|35613.7|35728.8|35608.8|35733.7|35613.7|35726.9|35606.9|29
1646767560000|2022-03-08 19:26:00|35730.7|35610.7|35724.2|35604.2|35730.8|35610.8|35723.8|35603.8|28
1646767570000|2022-03-08 19:26:10|35724.1|35604.1|35738.1|35618.1|35738.1|35618.1|35723.8|35603.8|23
1646767580000|2022-03-08 19:26:20|35738.5|35618.5|35725.1|35605.1|35738.5|35618.5|35724.8|35604.8|32
1646767590000|2022-03-08 19:26:30|35726.1|35606.1|35719.8|35599.8|35726.8|35606.8|35719.8|35599.8|31
1646767600000|2022-03-08 19:26:40|35719.5|35599.5|35720.2|35600.2|35725.9|35605.9|35715.6|35595.6|32
1646767610000|2022-03-08 19:26:50|35718.2|35598.2|35732.8|35612.8|35742.4|35622.4|35717|35597|31
1646767620000|2022-03-08 19:27:00|35732.9|35612.9|35735.9|35615.9|35742.5|35622.5|35732.4|35612.4|30
1646767630000|2022-03-08 19:27:10|35735.7|35615.7|35729.7|35609.7|35737.8|35617.8|35729.6|35609.6|29
1646767640000|2022-03-08 19:27:20|35730.1|35610.1|35727|35607|35731.1|35611.1|35726.5|35606.5|29
1646767650000|2022-03-08 19:27:30|35726.9|35606.9|35727.5|35607.5|35733|35613|35723.9|35603.9|33
1646767660000|2022-03-08 19:27:40|35727.7|35607.7|35727|35607|35728.4|35608.4|35726.5|35606.5|25
1646767670000|2022-03-08 19:27:50|35727.3|35607.3|35726.9|35606.9|35732|35612|35725.2|35605.2|25
1646767680000|2022-03-08 19:28:00|35726.8|35606.8|35728.9|35608.9|35730.1|35610.1|35726.7|35606.7|11
1646767690000|2022-03-08 19:28:10|35728.7|35608.7|35707.7|35587.7|35743.7|35623.7|35705.3|35585.3|34
1646767700000|2022-03-08 19:28:20|35707.4|35587.4|35706.6|35586.6|35723.1|35603.1|35698.9|35578.9|40
1646767710000|2022-03-08 19:28:30|35706|35586|35698.1|35578.1|35724.8|35604.8|35698.1|35578.1|40
1646767720000|2022-03-08 19:28:40|35706.4|35586.4|35692.2|35572.2|35718.4|35598.4|35689.6|35569.6|38
1646767730000|2022-03-08 19:28:50|35714.9|35594.9|35730.6|35610.6|35730.6|35610.6|35689.2|35569.2|40
1646767740000|2022-03-08 19:29:00|35719.9|35599.9|35695|35575|35727.4|35607.4|35692.2|35572.2|39
1646767750000|2022-03-08 19:29:10|35698.1|35578.1|35711.9|35591.9|35730.8|35610.8|35696.6|35576.6|40
1646767760000|2022-03-08 19:29:20|35705.3|35585.3|35712|35592|35732.5|35612.5|35705.3|35585.3|39
1646767770000|2022-03-08 19:29:30|35714.9|35594.9|35715.6|35595.6|35732.9|35612.9|35702.7|35582.7|39
1646767780000|2022-03-08 19:29:40|35709.9|35589.9|35714.7|35594.7|35732.3|35612.3|35708.5|35588.5|40
1646767790000|2022-03-08 19:29:50|35711|35591|35718.1|35598.1|35731.1|35611.1|35708|35588|40
1646767800000|2022-03-08 19:30:00|35721.1|35601.1|35722.6|35602.6|35744.7|35624.7|35705.7|35585.7|40
1646767810000|2022-03-08 19:30:10|35718.1|35598.1|35705.4|35585.4|35735.4|35615.4|35704.3|35584.3|40
1646767820000|2022-03-08 19:30:20|35699.8|35579.8|35703.3|35583.3|35736.6|35616.6|35697.1|35577.1|40
1646767830000|2022-03-08 19:30:30|35723.5|35603.5|35714.2|35594.2|35724.9|35604.9|35700.6|35580.6|38
1646767840000|2022-03-08 19:30:40|35709.7|35589.7|35703.6|35583.6|35744.6|35624.6|35665.2|35577.8|39
1646767850000|2022-03-08 19:30:50|35702|35582|35711.8|35591.8|35729.1|35609.1|35700.4|35580.4|40
1646767860000|2022-03-08 19:31:00|35708.6|35588.6|35722.7|35602.7|35726.3|35606.3|35701.7|35581.7|40
1646767870000|2022-03-08 19:31:10|35712.7|35592.7|35706|35586|35733.6|35613.6|35702.4|35582.4|39
1646767880000|2022-03-08 19:31:20|35708.7|35588.7|35711|35591|35723.6|35603.6|35697.9|35577.9|40
1646767890000|2022-03-08 19:31:30|35713.3|35593.3|35725.4|35605.4|35727.8|35607.8|35701.4|35581.4|40
1646767900000|2022-03-08 19:31:40|35721.6|35601.6|35703.9|35583.9|35728.7|35608.7|35703.9|35583.9|39
1646767910000|2022-03-08 19:31:50|35717.4|35597.4|35706.7|35586.7|35724.4|35604.4|35702.1|35582.1|40
1646767920000|2022-03-08 19:32:00|35719.9|35599.9|35708.1|35588.1|35730.4|35610.4|35708.1|35588.1|39
1646767930000|2022-03-08 19:32:10|35733.7|35613.7|35729.7|35609.7|35734.9|35614.9|35708.8|35588.8|39
1646767940000|2022-03-08 19:32:20|35724.6|35604.6|35723|35603|35739.5|35619.5|35714.3|35594.3|40
1646767950000|2022-03-08 19:32:30|35722.1|35602.1|35714.7|35594.7|35736.2|35616.2|35708.6|35588.6|40
1646767960000|2022-03-08 19:32:40|35708.1|35588.1|35673.2|35623.2|35712.4|35628.6|35671.8|35587.6|36
1646767970000|2022-03-08 19:32:50|35672.7|35622.7|35674.2|35624.2|35709|35628.6|35669.7|35593.8|34
1646767980000|2022-03-08 19:33:00|35673.1|35623.1|35702.5|35582.5|35717.9|35626.8|35672.4|35565.7|33
1646767990000|2022-03-08 19:33:10|35702.6|35582.6|35712.4|35592.4|35735.6|35615.6|35698.4|35578.4|40
1646768000000|2022-03-08 19:33:20|35706.3|35586.3|35711.2|35591.2|35725.5|35605.5|35697.3|35577.3|39
1646768010000|2022-03-08 19:33:30|35707.1|35587.1|35703.4|35583.4|35730.1|35610.1|35683.5|35563.5|39
1646768020000|2022-03-08 19:33:40|35696.8|35576.8|35690|35570|35715.6|35595.6|35686.9|35566.9|40
1646768030000|2022-03-08 19:33:50|35692.8|35572.8|35703.3|35583.3|35713.8|35593.8|35689|35569|40
1646768040000|2022-03-08 19:34:00|35703.5|35583.5|35685.6|35565.6|35717.7|35597.7|35676.6|35556.6|38
1646768050000|2022-03-08 19:34:10|35694.1|35574.1|35703.6|35583.6|35714.8|35594.8|35678.2|35558.2|30
1646768060000|2022-03-08 19:34:20|35706.6|35586.6|35697.1|35577.1|35715.3|35595.3|35683.4|35563.4|32
1646768070000|2022-03-08 19:34:30|35696.7|35576.7|35694|35574|35703.6|35583.6|35693.1|35573.1|32
1646768080000|2022-03-08 19:34:40|35694.9|35574.9|35696|35576|35696|35576|35693.6|35573.6|20
1646768090000|2022-03-08 19:34:50|35692.3|35572.3|35689.6|35569.6|35692.4|35572.4|35689.4|35569.4|23
1646768100000|2022-03-08 19:35:00|35689.7|35569.7|35697.2|35577.2|35709.6|35589.6|35689.6|35569.6|31
1646768110000|2022-03-08 19:35:10|35697.3|35577.3|35704.7|35584.7|35704.8|35584.8|35696.9|35576.9|33
1646768120000|2022-03-08 19:35:20|35704.6|35584.6|35697.8|35577.8|35713.6|35593.6|35697.7|35577.7|24
1646768130000|2022-03-08 19:35:30|35697.6|35577.6|35699.8|35579.8|35702.9|35582.9|35697.5|35577.5|26
1646768140000|2022-03-08 19:35:40|35698.4|35578.4|35700.6|35580.6|35705.4|35585.4|35691.8|35571.8|29
1646768150000|2022-03-08 19:35:50|35700.2|35580.2|35694.2|35574.2|35705.9|35585.9|35693.7|35573.7|35
1646768160000|2022-03-08 19:36:00|35693.9|35573.9|35691.7|35571.7|35697.4|35577.4|35691.7|35571.7|23
1646768170000|2022-03-08 19:36:10|35692.5|35572.5|35702.4|35582.4|35717|35597|35691.6|35571.6|21
1646768180000|2022-03-08 19:36:20|35696.2|35576.2|35696.4|35576.4|35697.9|35577.9|35694.6|35574.6|32
1646768190000|2022-03-08 19:36:30|35697|35577|35707.9|35587.9|35707.9|35587.9|35694.7|35574.7|28
1646768200000|2022-03-08 19:36:40|35706.6|35586.6|35703.7|35583.7|35713|35593|35703.7|35583.7|28
1646768210000|2022-03-08 19:36:50|35703|35583|35704|35584|35707.4|35587.4|35702.6|35582.6|27
1646768220000|2022-03-08 19:37:00|35703.5|35583.5|35714|35594|35714|35594|35702.5|35582.5|30
1646768230000|2022-03-08 19:37:10|35713.7|35593.7|35696.2|35576.2|35719.8|35599.8|35696.2|35576.2|30
1646768240000|2022-03-08 19:37:20|35695.5|35575.5|35706.5|35586.5|35708|35588|35695.5|35575.5|26
1646768250000|2022-03-08 19:37:30|35706.9|35586.9|35702.4|35582.4|35706.9|35586.9|35698.6|35578.6|28
1646768260000|2022-03-08 19:37:40|35702.5|35582.5|35700.5|35580.5|35708.4|35588.4|35698.8|35578.8|29
1646768270000|2022-03-08 19:37:50|35700.1|35580.1|35708.1|35588.1|35714.8|35594.8|35697.2|35577.2|27
1646768280000|2022-03-08 19:38:00|35708.4|35588.4|35705.3|35585.3|35708.4|35588.4|35701.4|35581.4|33
1646768290000|2022-03-08 19:38:10|35705.4|35585.4|35694.2|35574.2|35705.5|35585.5|35693.7|35573.7|22
1646768300000|2022-03-08 19:38:20|35695.5|35575.5|35701.8|35581.8|35706.5|35586.5|35692.8|35572.8|29
1646768310000|2022-03-08 19:38:30|35701.5|35581.5|35702.3|35582.3|35703|35583|35699.9|35579.9|22
1646768320000|2022-03-08 19:38:40|35702.5|35582.5|35700.5|35580.5|35727.2|35607.2|35697.4|35577.4|23
1646768330000|2022-03-08 19:38:50|35699.9|35579.9|35711.8|35591.8|35715|35595|35699.7|35579.7|19
1646768340000|2022-03-08 19:39:00|35711.6|35591.6|35715.5|35595.5|35727.3|35607.3|35707.5|35587.5|31
1646768350000|2022-03-08 19:39:10|35715.1|35595.1|35708.5|35588.5|35717.2|35597.2|35707.7|35587.7|29
1646768360000|2022-03-08 19:39:20|35708.6|35588.6|35724.2|35604.2|35724.2|35604.2|35702.1|35582.1|30
1646768370000|2022-03-08 19:39:30|35724.3|35604.3|35715.6|35595.6|35724.3|35604.3|35709.7|35589.7|22
1646768380000|2022-03-08 19:39:40|35715.1|35595.1|35711.8|35591.8|35717.7|35597.7|35710.5|35590.5|33
1646768390000|2022-03-08 19:39:50|35711.2|35591.2|35732.5|35612.5|35751.6|35631.6|35711.2|35591.2|18
1646768400000|2022-03-08 19:40:00|35711|35591|35703.3|35583.3|35712.5|35592.5|35699.9|35579.9|34
1646768410000|2022-03-08 19:40:10|35702.5|35582.5|35709.4|35589.4|35715.2|35595.2|35702|35582|28
1646768420000|2022-03-08 19:40:20|35711.1|35591.1|35708.2|35588.2|35711.7|35591.7|35706.2|35586.2|28
1646768430000|2022-03-08 19:40:30|35708.1|35588.1|35702.5|35582.5|35708.8|35588.8|35702.5|35582.5|25
1646768440000|2022-03-08 19:40:40|35703|35583|35700.9|35580.9|35724|35604|35700.3|35580.3|27
1646768450000|2022-03-08 19:40:50|35701|35581|35693.9|35573.9|35701|35581|35693.9|35573.9|26
1646768460000|2022-03-08 19:41:00|35695.2|35575.2|35696.7|35576.7|35696.7|35576.7|35693.6|35573.6|24
1646768470000|2022-03-08 19:41:10|35697.6|35577.6|35703.5|35583.5|35714.6|35594.6|35697.6|35577.6|23
1646768480000|2022-03-08 19:41:20|35703.6|35583.6|35699.2|35579.2|35705.4|35585.4|35698|35578|19
1646768490000|2022-03-08 19:41:30|35699.3|35579.3|35707.8|35587.8|35708.3|35588.3|35699|35579|17
1646768500000|2022-03-08 19:41:40|35708.5|35588.5|35714.9|35594.9|35727|35607|35707.9|35587.9|25
1646768510000|2022-03-08 19:41:50|35713.9|35593.9|35709.8|35589.8|35713.9|35593.9|35707.6|35587.6|26
1646768520000|2022-03-08 19:42:00|35704.9|35584.9|35716.3|35596.3|35720.8|35600.8|35701.4|35581.4|32
1646768530000|2022-03-08 19:42:10|35715.7|35595.7|35711.7|35591.7|35717.3|35597.3|35710|35590|29
1646768540000|2022-03-08 19:42:20|35713.2|35593.2|35707.9|35587.9|35713.2|35593.2|35705.7|35585.7|29
1646768550000|2022-03-08 19:42:30|35707.8|35587.8|35709.7|35589.7|35710.4|35590.4|35702.6|35582.6|33
1646768560000|2022-03-08 19:42:40|35702.6|35582.6|35706|35586|35720.8|35600.8|35700.7|35580.7|32
1646768570000|2022-03-08 19:42:50|35705.4|35585.4|35701.1|35581.1|35707|35587|35700.6|35580.6|31
1646768580000|2022-03-08 19:43:00|35700.6|35580.6|35700.5|35580.5|35703.5|35583.5|35699.2|35579.2|33
1646768590000|2022-03-08 19:43:10|35700.3|35580.3|35712|35592|35716|35596|35700.3|35580.3|23
1646768600000|2022-03-08 19:43:20|35713.7|35593.7|35708.5|35588.5|35713.7|35593.7|35707.9|35587.9|29
1646768610000|2022-03-08 19:43:30|35708.4|35588.4|35713.1|35593.1|35730.1|35610.1|35707.2|35587.2|33
1646768620000|2022-03-08 19:43:40|35716|35596|35715.8|35595.8|35716.5|35596.5|35708.9|35588.9|37
1646768630000|2022-03-08 19:43:50|35714.9|35594.9|35716|35596|35717.5|35597.5|35713.7|35593.7|34
1646768640000|2022-03-08 19:44:00|35716.3|35596.3|35723.4|35603.4|35726.4|35606.4|35713.7|35593.7|28
1646768650000|2022-03-08 19:44:10|35723.1|35603.1|35719.6|35599.6|35724.2|35604.2|35718.9|35598.9|26
1646768660000|2022-03-08 19:44:20|35719.2|35599.2|35717|35597|35723.8|35603.8|35716.7|35596.7|19
1646768670000|2022-03-08 19:44:30|35705.8|35585.8|35706.9|35586.9|35720|35600|35705.1|35585.1|23
1646768680000|2022-03-08 19:44:40|35705.9|35585.9|35705.3|35585.3|35708.4|35588.4|35703.7|35583.7|25
1646768690000|2022-03-08 19:44:50|35705.2|35585.2|35717.9|35597.9|35724.3|35604.3|35704.6|35584.6|24
1646768700000|2022-03-08 19:45:00|35717.4|35597.4|35706.8|35586.8|35717.4|35597.4|35705.6|35585.6|30
1646768710000|2022-03-08 19:45:10|35706.3|35586.3|35704|35584|35710|35590|35704|35584|22
1646768720000|2022-03-08 19:45:20|35704.3|35584.3|35706.8|35586.8|35706.8|35586.8|35702.2|35582.2|26
1646768730000|2022-03-08 19:45:30|35707.2|35587.2|35705.4|35585.4|35717.5|35597.5|35702.5|35582.5|26
1646768740000|2022-03-08 19:45:40|35704|35584|35702.7|35582.7|35707.1|35587.1|35698.6|35578.6|30
1646768750000|2022-03-08 19:45:50|35703.2|35583.2|35716|35596|35724.6|35604.6|35702.7|35582.7|26
1646768760000|2022-03-08 19:46:00|35716.5|35596.5|35715.6|35595.6|35718.2|35598.2|35715.6|35595.6|24
1646768770000|2022-03-08 19:46:10|35716.1|35596.1|35726.9|35606.9|35728.3|35608.3|35709.3|35589.3|32
1646768780000|2022-03-08 19:46:20|35724|35604|35707.8|35587.8|35724.7|35604.7|35707.8|35587.8|28
1646768790000|2022-03-08 19:46:30|35709.4|35589.4|35723.1|35603.1|35729.3|35609.3|35706.6|35586.6|25
1646768800000|2022-03-08 19:46:40|35719.2|35599.2|35711.3|35591.3|35719.2|35599.2|35710.5|35590.5|28
1646768810000|2022-03-08 19:46:50|35711.2|35591.2|35723.1|35603.1|35723.1|35603.1|35705.4|35585.4|26
1646768820000|2022-03-08 19:47:00|35719.1|35599.1|35705.5|35585.5|35721.6|35601.6|35705.5|35585.5|23
1646768830000|2022-03-08 19:47:10|35704.8|35584.8|35703.6|35583.6|35714.2|35594.2|35702.2|35582.2|28
1646768840000|2022-03-08 19:47:20|35703|35583|35708.1|35588.1|35708.1|35588.1|35701.9|35581.9|28
1646768850000|2022-03-08 19:47:30|35708|35588|35706.5|35586.5|35720.4|35600.4|35698.5|35578.5|30
1646768860000|2022-03-08 19:47:40|35707.5|35587.5|35707.5|35587.5|35712.4|35592.4|35703.5|35583.5|20
1646768870000|2022-03-08 19:47:50|35706.1|35586.1|35697|35577|35711.8|35591.8|35696.4|35576.4|25
1646768880000|2022-03-08 19:48:00|35693.3|35573.3|35694.8|35574.8|35727.8|35607.8|35692.6|35572.6|31
1646768890000|2022-03-08 19:48:10|35694.1|35574.1|35698.2|35578.2|35698.2|35578.2|35694.1|35574.1|28
1646768900000|2022-03-08 19:48:20|35698.1|35578.1|35693.4|35573.4|35720.1|35600.1|35692.5|35572.5|26
1646768910000|2022-03-08 19:48:30|35693.7|35573.7|35693.2|35573.2|35693.7|35573.7|35692|35572|28
1646768920000|2022-03-08 19:48:40|35692.8|35572.8|35704|35584|35712.2|35592.2|35692.5|35572.5|21
1646768930000|2022-03-08 19:48:50|35704.2|35584.2|35694.2|35574.2|35704.2|35584.2|35692.5|35572.5|31
1646768940000|2022-03-08 19:49:00|35694.1|35574.1|35694.7|35574.7|35722.9|35602.9|35691.4|35571.4|34
1646768950000|2022-03-08 19:49:10|35694.2|35574.2|35693.6|35573.6|35696.6|35576.6|35693.1|35573.1|28
1646768960000|2022-03-08 19:49:20|35693.7|35573.7|35704.7|35584.7|35717.2|35597.2|35692.9|35572.9|27
1646768970000|2022-03-08 19:49:30|35703.6|35583.6|35696.4|35576.4|35705.1|35585.1|35696.2|35576.2|27
1646768980000|2022-03-08 19:49:40|35696.2|35576.2|35692.4|35572.4|35697.7|35577.7|35691.1|35571.1|25
1646768990000|2022-03-08 19:49:50|35692.5|35572.5|35690.6|35570.6|35698.6|35578.6|35687.5|35567.5|32
1646769000000|2022-03-08 19:50:00|35691.4|35571.4|35692.6|35572.6|35693.8|35573.8|35691.4|35571.4|29
1646769010000|2022-03-08 19:50:10|35693.1|35573.1|35697.6|35577.6|35710.8|35590.8|35693|35573|28
1646769020000|2022-03-08 19:50:20|35696.5|35576.5|35695|35575|35696.5|35576.5|35693.2|35573.2|27
1646769030000|2022-03-08 19:50:30|35695.3|35575.3|35702.1|35582.1|35706.9|35586.9|35694.6|35574.6|23
1646769040000|2022-03-08 19:50:40|35702|35582|35695.4|35575.4|35703.6|35583.6|35695|35575|19
1646769050000|2022-03-08 19:50:50|35695.1|35575.1|35694.4|35574.4|35696|35576|35694.2|35574.2|18
1646769060000|2022-03-08 19:51:00|35695.7|35575.7|35700.2|35580.2|35711.1|35591.1|35693.5|35573.5|27
1646769070000|2022-03-08 19:51:10|35701.9|35581.9|35706.4|35586.4|35711.5|35591.5|35695.2|35575.2|33
1646769080000|2022-03-08 19:51:20|35707.5|35587.5|35702.9|35582.9|35708.5|35588.5|35702.6|35582.6|24
1646769090000|2022-03-08 19:51:30|35703.7|35583.7|35708.8|35588.8|35711.9|35591.9|35703.3|35583.3|20
1646769100000|2022-03-08 19:51:40|35706.6|35586.6|35698.6|35578.6|35706.6|35586.6|35694.9|35574.9|26
1646769110000|2022-03-08 19:51:50|35698.5|35578.5|35701.8|35581.8|35702.6|35582.6|35698.2|35578.2|22
1646769120000|2022-03-08 19:52:00|35702.4|35582.4|35705.6|35585.6|35711.8|35591.8|35700.5|35580.5|24
1646769130000|2022-03-08 19:52:10|35706|35586|35704.4|35584.4|35707.7|35587.7|35704.4|35584.4|21
1646769140000|2022-03-08 19:52:20|35704.5|35584.5|35711.8|35591.8|35712.7|35592.7|35703.1|35583.1|22
1646769150000|2022-03-08 19:52:30|35710.2|35590.2|35700.5|35580.5|35711.4|35591.4|35700.3|35580.3|24
1646769160000|2022-03-08 19:52:40|35700.9|35580.9|35704.2|35584.2|35723.4|35603.4|35700.7|35580.7|26
1646769170000|2022-03-08 19:52:50|35704.1|35584.1|35694|35574|35704.1|35584.1|35693.9|35573.9|29
1646769180000|2022-03-08 19:53:00|35695.4|35575.4|35698.2|35578.2|35711.9|35591.9|35692.5|35572.5|27
1646769190000|2022-03-08 19:53:10|35698.5|35578.5|35700|35580|35701|35581|35697.6|35577.6|27
1646769200000|2022-03-08 19:53:20|35699.5|35579.5|35700.8|35580.8|35702.8|35582.8|35699.5|35579.5|20
1646769210000|2022-03-08 19:53:30|35694.4|35574.4|35694.8|35574.8|35706.1|35586.1|35692.9|35572.9|26
1646769220000|2022-03-08 19:53:40|35694.9|35574.9|35693.7|35573.7|35695.6|35575.6|35693.2|35573.2|24
1646769230000|2022-03-08 19:53:50|35694.3|35574.3|35699|35579|35701.1|35581.1|35694.3|35574.3|25
1646769240000|2022-03-08 19:54:00|35698.7|35578.7|35703.4|35583.4|35712.7|35592.7|35696.1|35576.1|31
1646769250000|2022-03-08 19:54:10|35703.1|35583.1|35702.4|35582.4|35705.2|35585.2|35701.3|35581.3|27
1646769260000|2022-03-08 19:54:20|35702.5|35582.5|35696.5|35576.5|35703.9|35583.9|35696.4|35576.4|14
1646769270000|2022-03-08 19:54:30|35696.2|35576.2|35692.5|35572.5|35717.4|35597.4|35692.5|35572.5|26
1646769280000|2022-03-08 19:54:40|35693.2|35573.2|35694.8|35574.8|35695.8|35575.8|35692.2|35572.2|22
1646769290000|2022-03-08 19:54:50|35694.3|35574.3|35702.4|35582.4|35717.4|35597.4|35691.6|35571.6|18
1646769300000|2022-03-08 19:55:00|35702.6|35582.6|35703.9|35583.9|35705.8|35585.8|35697.4|35577.4|23
1646769310000|2022-03-08 19:55:10|35703.8|35583.8|35695.1|35575.1|35704.3|35584.3|35694.1|35574.1|26
1646769320000|2022-03-08 19:55:20|35695.6|35575.6|35694.4|35574.4|35726.5|35606.5|35693.7|35573.7|25
1646769330000|2022-03-08 19:55:30|35694|35574|35691.1|35571.1|35699.7|35579.7|35691.1|35571.1|25
1646769340000|2022-03-08 19:55:40|35692.6|35572.6|35687.3|35567.3|35692.6|35572.6|35687.1|35567.1|25
1646769350000|2022-03-08 19:55:50|35687.5|35567.5|35698.5|35578.5|35702.3|35582.3|35685.6|35565.6|26
1646769360000|2022-03-08 19:56:00|35698.6|35578.6|35692.4|35572.4|35700.8|35580.8|35692.4|35572.4|28
1646769370000|2022-03-08 19:56:10|35693.7|35573.7|35701|35581|35722.3|35602.3|35686.9|35566.9|23
1646769380000|2022-03-08 19:56:20|35698.6|35578.6|35688.9|35568.9|35699.6|35579.6|35686.4|35566.4|32
1646769390000|2022-03-08 19:56:30|35688.1|35568.1|35688.6|35568.6|35711.4|35591.4|35687.4|35567.4|29
1646769400000|2022-03-08 19:56:40|35688.3|35568.3|35687.4|35567.4|35689.3|35569.3|35686.7|35566.7|23
1646769410000|2022-03-08 19:56:50|35688.6|35568.6|35701.4|35581.4|35702.2|35582.2|35688|35568|24
1646769420000|2022-03-08 19:57:00|35699.8|35579.8|35700.5|35580.5|35700.8|35580.8|35697.4|35577.4|27
1646769430000|2022-03-08 19:57:10|35700.6|35580.6|35707.6|35587.6|35708.3|35588.3|35695.5|35575.5|28
1646769440000|2022-03-08 19:57:20|35706.5|35586.5|35703.8|35583.8|35712.6|35592.6|35703.8|35583.8|28
1646769450000|2022-03-08 19:57:30|35703.9|35583.9|35699|35579|35706|35586|35698.8|35578.8|27
1646769460000|2022-03-08 19:57:40|35698.8|35578.8|35704|35584|35717.7|35597.7|35698.8|35578.8|27
1646769470000|2022-03-08 19:57:50|35704.9|35584.9|35704.8|35584.8|35705.5|35585.5|35702.9|35582.9|27
1646769480000|2022-03-08 19:58:00|35706.3|35586.3|35697.7|35577.7|35714.1|35594.1|35696.4|35576.4|30
1646769490000|2022-03-08 19:58:10|35698.5|35578.5|35695.5|35575.5|35698.5|35578.5|35695.4|35575.4|23
1646769500000|2022-03-08 19:58:20|35695.7|35575.7|35698.8|35578.8|35725.3|35605.3|35695.4|35575.4|30
1646769510000|2022-03-08 19:58:30|35698.4|35578.4|35699.8|35579.8|35700.8|35580.8|35698|35578|32
1646769520000|2022-03-08 19:58:40|35699.3|35579.3|35705.6|35585.6|35715.1|35595.1|35699.3|35579.3|25
1646769530000|2022-03-08 19:58:50|35705.9|35585.9|35708.5|35588.5|35708.5|35588.5|35705.9|35585.9|16
1646769540000|2022-03-08 19:59:00|35707.9|35587.9|35697.9|35577.9|35715|35595|35697.9|35577.9|32
1646769550000|2022-03-08 19:59:10|35698.2|35578.2|35700.9|35580.9|35701.2|35581.2|35697.8|35577.8|30
1646769560000|2022-03-08 19:59:20|35701.3|35581.3|35700.5|35580.5|35718.5|35598.5|35698.9|35578.9|30
1646769570000|2022-03-08 19:59:30|35699.9|35579.9|35703.5|35583.5|35703.5|35583.5|35699.7|35579.7|26
1646769580000|2022-03-08 19:59:40|35703.4|35583.4|35704.8|35584.8|35715.6|35595.6|35702.1|35582.1|26
1646769590000|2022-03-08 19:59:50|35705.1|35585.1|35698|35578|35705.8|35585.8|35693.9|35573.9|30
1646769600000|2022-03-08 20:00:00|35697.8|35577.8|35700.4|35580.4|35705.9|35585.9|35697.3|35577.3|30
1646769610000|2022-03-08 20:00:10|35699.2|35579.2|35699.9|35579.9|35702.1|35582.1|35698.7|35578.7|22
1646769620000|2022-03-08 20:00:20|35699.7|35579.7|35704.8|35584.8|35708.1|35588.1|35697.8|35577.8|26
1646769630000|2022-03-08 20:00:30|35705.7|35585.7|35699.5|35579.5|35706.2|35586.2|35698.6|35578.6|25
1646769640000|2022-03-08 20:00:40|35699.4|35579.4|35700.7|35580.7|35712.5|35592.5|35698.4|35578.4|25
1646769650000|2022-03-08 20:00:50|35699.7|35579.7|35703.9|35583.9|35704.5|35584.5|35699.2|35579.2|27
1646769660000|2022-03-08 20:01:00|35704|35584|35708|35588|35716.4|35596.4|35702.9|35582.9|23
1646769670000|2022-03-08 20:01:10|35706.6|35586.6|35709.1|35589.1|35709.6|35589.6|35706.6|35586.6|23
1646769680000|2022-03-08 20:01:20|35709.2|35589.2|35710.1|35590.1|35719.2|35599.2|35709.2|35589.2|25
1646769690000|2022-03-08 20:01:30|35708.2|35588.2|35698.7|35578.7|35708.2|35588.2|35698|35578|26
1646769700000|2022-03-08 20:01:40|35699.2|35579.2|35698.2|35578.2|35699.2|35579.2|35696.9|35576.9|23
1646769710000|2022-03-08 20:01:50|35698.9|35578.9|35696.7|35576.7|35708.2|35588.2|35695.3|35575.3|31
1646769720000|2022-03-08 20:02:00|35695.8|35575.8|35701.4|35581.4|35704|35584|35691.9|35571.9|30
1646769730000|2022-03-08 20:02:10|35700.7|35580.7|35696.9|35576.9|35703.7|35583.7|35696.9|35576.9|29
1646769740000|2022-03-08 20:02:20|35697.6|35577.6|35692.4|35572.4|35698.2|35578.2|35692.4|35572.4|25
1646769750000|2022-03-08 20:02:30|35693.3|35573.3|35689.6|35569.6|35701.7|35581.7|35687.2|35567.2|30
1646769760000|2022-03-08 20:02:40|35689.4|35569.4|35687.9|35567.9|35689.4|35569.4|35687|35567|27
1646769770000|2022-03-08 20:02:50|35688.1|35568.1|35695|35575|35704.8|35584.8|35685.6|35565.6|31
1646769780000|2022-03-08 20:03:00|35694.2|35574.2|35686.2|35566.2|35694.2|35574.2|35685.6|35565.6|28
1646769790000|2022-03-08 20:03:10|35686.3|35566.3|35699|35579|35703.3|35583.3|35686.3|35566.3|28
1646769800000|2022-03-08 20:03:20|35697.8|35577.8|35688|35568|35697.8|35577.8|35685.9|35565.9|31
1646769810000|2022-03-08 20:03:30|35688.8|35568.8|35689.6|35569.6|35690.5|35570.5|35688.5|35568.5|15
1646769820000|2022-03-08 20:03:40|35690.2|35570.2|35691.6|35571.6|35718.6|35598.6|35689.8|35569.8|22
1646769830000|2022-03-08 20:03:50|35691.8|35571.8|35692.3|35572.3|35692.8|35572.8|35691.4|35571.4|21
1646769840000|2022-03-08 20:04:00|35692.8|35572.8|35689.1|35569.1|35694.7|35574.7|35688.7|35568.7|27
1646769850000|2022-03-08 20:04:10|35688.8|35568.8|35690.6|35570.6|35703.2|35583.2|35688.3|35568.3|28
1646769860000|2022-03-08 20:04:20|35690.9|35570.9|35686.3|35566.3|35690.9|35570.9|35685.7|35565.7|27
1646769870000|2022-03-08 20:04:30|35686|35566|35690.1|35570.1|35709.3|35589.3|35686|35566|24
1646769880000|2022-03-08 20:04:40|35690.4|35570.4|35687.1|35567.1|35690.7|35570.7|35686.8|35566.8|23
1646769890000|2022-03-08 20:04:50|35686.9|35566.9|35694.5|35574.5|35702.3|35582.3|35686.6|35566.6|26
1646769900000|2022-03-08 20:05:00|35693.1|35573.1|35691.4|35571.4|35694.7|35574.7|35690.8|35570.8|32
1646769910000|2022-03-08 20:05:10|35691.3|35571.3|35683.6|35563.6|35697.3|35577.3|35682.2|35562.2|27
1646769920000|2022-03-08 20:05:20|35683.5|35563.5|35683.2|35563.2|35685.6|35565.6|35682|35562|32
1646769930000|2022-03-08 20:05:30|35682.7|35562.7|35686.9|35566.9|35696.6|35576.6|35680.8|35560.8|28
1646769940000|2022-03-08 20:05:40|35687.5|35567.5|35682.4|35562.4|35688|35568|35680.6|35560.6|24
1646769950000|2022-03-08 20:05:50|35682|35562|35683.1|35563.1|35683.3|35563.3|35681.6|35561.6|22
1646769960000|2022-03-08 20:06:00|35683.2|35563.2|35676.1|35556.1|35693.9|35573.9|35674.8|35554.8|30
1646769970000|2022-03-08 20:06:10|35676.6|35556.6|35679.1|35559.1|35680.2|35560.2|35676.1|35556.1|23
1646769980000|2022-03-08 20:06:20|35679.8|35559.8|35681.2|35561.2|35681.2|35561.2|35679.4|35559.4|25
1646769990000|2022-03-08 20:06:30|35681.1|35561.1|35682.6|35562.6|35690.6|35570.6|35679.8|35559.8|34
1646770000000|2022-03-08 20:06:40|35682.4|35562.4|35681.2|35561.2|35682.4|35562.4|35680.8|35560.8|29
1646770010000|2022-03-08 20:06:50|35680.5|35560.5|35689.1|35569.1|35694.8|35574.8|35680.5|35560.5|26
1646770020000|2022-03-08 20:07:00|35689.4|35569.4|35680.5|35560.5|35689.4|35569.4|35679.4|35559.4|31
1646770030000|2022-03-08 20:07:10|35681|35561|35681.8|35561.8|35706.3|35586.3|35679.3|35559.3|28
1646770040000|2022-03-08 20:07:20|35682.4|35562.4|35686.3|35566.3|35686.3|35566.3|35681.8|35561.8|25
1646770050000|2022-03-08 20:07:30|35686.5|35566.5|35690.9|35570.9|35704.6|35584.6|35685.1|35565.1|31
1646770060000|2022-03-08 20:07:40|35691.1|35571.1|35690.1|35570.1|35691.1|35571.1|35688|35568|29
1646770070000|2022-03-08 20:07:50|35690.6|35570.6|35686.5|35566.5|35698.5|35578.5|35684.3|35564.3|22
1646770080000|2022-03-08 20:08:00|35686|35566|35683.3|35563.3|35686.2|35566.2|35683.1|35563.1|26
1646770090000|2022-03-08 20:08:10|35683.9|35563.9|35683.1|35563.1|35727.1|35607.1|35681.2|35561.2|26
1646770100000|2022-03-08 20:08:20|35683|35563|35683.5|35563.5|35684.2|35564.2|35680.6|35560.6|28
1646770110000|2022-03-08 20:08:30|35683|35563|35690.9|35570.9|35702.5|35582.5|35682.3|35562.3|21
1646770120000|2022-03-08 20:08:40|35690.4|35570.4|35690.2|35570.2|35691.5|35571.5|35689.3|35569.3|20
1646770130000|2022-03-08 20:08:50|35689.8|35569.8|35687.5|35567.5|35693.2|35573.2|35686.5|35566.5|22
1646770140000|2022-03-08 20:09:00|35687.3|35567.3|35696.2|35576.2|35701.5|35581.5|35686.8|35566.8|27
1646770150000|2022-03-08 20:09:10|35694.8|35574.8|35696.2|35576.2|35703.4|35583.4|35692.1|35572.1|24
1646770160000|2022-03-08 20:09:20|35695.1|35575.1|35696|35576|35696|35576|35693.4|35573.4|25
1646770170000|2022-03-08 20:09:30|35691|35571|35699.6|35579.6|35705.2|35585.2|35690.4|35570.4|27
1646770180000|2022-03-08 20:09:40|35699.2|35579.2|35692.5|35572.5|35699.5|35579.5|35691.9|35571.9|23
1646770190000|2022-03-08 20:09:50|35692.4|35572.4|35694.2|35574.2|35715.4|35595.4|35691|35571|23
1646770200000|2022-03-08 20:10:00|35695.2|35575.2|35693.6|35573.6|35695.2|35575.2|35692.5|35572.5|24
1646770210000|2022-03-08 20:10:10|35693.9|35573.9|35695.1|35575.1|35706.1|35586.1|35693.4|35573.4|25
1646770220000|2022-03-08 20:10:20|35694.6|35574.6|35693.8|35573.8|35694.7|35574.7|35693.8|35573.8|19
1646770230000|2022-03-08 20:10:30|35694|35574|35701.3|35581.3|35707.1|35587.1|35693.9|35573.9|22
1646770240000|2022-03-08 20:10:40|35702.7|35582.7|35696.5|35576.5|35711.8|35591.8|35696.1|35576.1|24
1646770250000|2022-03-08 20:10:50|35696.2|35576.2|35693.2|35573.2|35696.2|35576.2|35691.7|35571.7|26
1646770260000|2022-03-08 20:11:00|35693.3|35573.3|35694.1|35574.1|35711.9|35591.9|35693.3|35573.3|29
1646770270000|2022-03-08 20:11:10|35694.2|35574.2|35697.5|35577.5|35697.8|35577.8|35693|35573|29
1646770280000|2022-03-08 20:11:20|35697.4|35577.4|35706.7|35586.7|35710.4|35590.4|35695.7|35575.7|23
1646770290000|2022-03-08 20:11:30|35707.6|35587.6|35693.1|35573.1|35707.6|35587.6|35693.1|35573.1|24
1646770300000|2022-03-08 20:11:40|35692.8|35572.8|35696.7|35576.7|35730.5|35610.5|35692.8|35572.8|32
1646770310000|2022-03-08 20:11:50|35696.4|35576.4|35713.4|35593.4|35718.9|35598.9|35696|35576|29
1646770320000|2022-03-08 20:12:00|35708.8|35588.8|35699.3|35579.3|35708.8|35588.8|35699|35579|26
1646770330000|2022-03-08 20:12:10|35699.1|35579.1|35701.9|35581.9|35701.9|35581.9|35699.1|35579.1|14
1646770340000|2022-03-08 20:12:20|35701.8|35581.8|35714|35594|35716.8|35596.8|35701.1|35581.1|17
1646770350000|2022-03-08 20:12:30|35714.8|35594.8|35701.3|35581.3|35715.3|35595.3|35700.8|35580.8|26
1646770360000|2022-03-08 20:12:40|35700.6|35580.6|35702|35582|35702.2|35582.2|35700|35580|28
1646770370000|2022-03-08 20:12:50|35701.7|35581.7|35716.2|35596.2|35727|35607|35700.9|35580.9|26
1646770380000|2022-03-08 20:13:00|35711|35591|35703.1|35583.1|35711|35591|35701.5|35581.5|28
1646770390000|2022-03-08 20:13:10|35703.5|35583.5|35702.1|35582.1|35705.6|35585.6|35700.6|35580.6|27
1646770400000|2022-03-08 20:13:20|35699.3|35579.3|35703.9|35583.9|35711.5|35591.5|35698.8|35578.8|23
1646770410000|2022-03-08 20:13:30|35704|35584|35702.2|35582.2|35704|35584|35699.5|35579.5|26
1646770420000|2022-03-08 20:13:40|35702.1|35582.1|35705.1|35585.1|35706.1|35586.1|35702|35582|25
1646770430000|2022-03-08 20:13:50|35705|35585|35703.1|35583.1|35724.4|35604.4|35702.7|35582.7|25
1646770440000|2022-03-08 20:14:00|35704.4|35584.4|35704.8|35584.8|35704.9|35584.9|35703.4|35583.4|28
1646770450000|2022-03-08 20:14:10|35704.2|35584.2|35711.5|35591.5|35718.8|35598.8|35704.2|35584.2|21
1646770460000|2022-03-08 20:14:20|35712.2|35592.2|35709.7|35589.7|35712.9|35592.9|35708.5|35588.5|15
1646770470000|2022-03-08 20:14:30|35701.6|35581.6|35701.4|35581.4|35703.2|35583.2|35701|35581|21
1646770480000|2022-03-08 20:14:40|35701.1|35581.1|35702|35582|35738|35618|35700.8|35580.8|22
1646770490000|2022-03-08 20:14:50|35701.9|35581.9|35705.7|35585.7|35711.1|35591.1|35697.6|35577.6|30
1646770500000|2022-03-08 20:15:00|35706.4|35586.4|35702.2|35582.2|35706.4|35586.4|35700.8|35580.8|25
1646770510000|2022-03-08 20:15:10|35702.3|35582.3|35715.3|35595.3|35715.3|35595.3|35702.2|35582.2|21
1646770520000|2022-03-08 20:15:20|35696.6|35576.6|35700|35580|35700.9|35580.9|35696.1|35576.1|27
1646770530000|2022-03-08 20:15:30|35700.1|35580.1|35700.3|35580.3|35702.7|35582.7|35700|35580|25
1646770540000|2022-03-08 20:15:40|35700.5|35580.5|35703.6|35583.6|35716.2|35596.2|35698.4|35578.4|26
1646770550000|2022-03-08 20:15:50|35702.7|35582.7|35702.8|35582.8|35706.8|35586.8|35702.4|35582.4|23
1646770560000|2022-03-08 20:16:00|35701.2|35581.2|35705.4|35585.4|35709.4|35589.4|35701.2|35581.2|25
1646770570000|2022-03-08 20:16:10|35705.6|35585.6|35701|35581|35730.1|35610.1|35700.7|35580.7|27
1646770580000|2022-03-08 20:16:20|35701.9|35581.9|35703.6|35583.6|35703.7|35583.7|35701.9|35581.9|23
1646770590000|2022-03-08 20:16:30|35703.1|35583.1|35700.8|35580.8|35703.6|35583.6|35700.3|35580.3|16
1646770600000|2022-03-08 20:16:40|35701.1|35581.1|35711.2|35591.2|35719.9|35599.9|35698.8|35578.8|16
1646770610000|2022-03-08 20:16:50|35710|35590|35707.7|35587.7|35710.6|35590.6|35705.5|35585.5|17
1646770620000|2022-03-08 20:17:00|35707.8|35587.8|35702.6|35582.6|35715.7|35595.7|35701.8|35581.8|19
1646770630000|2022-03-08 20:17:10|35703.5|35583.5|35702.5|35582.5|35704.2|35584.2|35701.3|35581.3|27
1646770640000|2022-03-08 20:17:20|35703.2|35583.2|35703.2|35583.2|35710.8|35590.8|35701.6|35581.6|29
1646770650000|2022-03-08 20:17:30|35703|35583|35717.8|35597.8|35719.4|35599.4|35700.5|35580.5|25
1646770660000|2022-03-08 20:17:40|35717.4|35597.4|35711.4|35591.4|35717.4|35597.4|35708.1|35588.1|30
1646770670000|2022-03-08 20:17:50|35709.4|35589.4|35708.9|35588.9|35711.5|35591.5|35708.2|35588.2|13
1646770680000|2022-03-08 20:18:00|35709.4|35589.4|35706.3|35586.3|35735.2|35615.2|35702.6|35582.6|26
1646770690000|2022-03-08 20:18:10|35706.1|35586.1|35706.2|35586.2|35707.9|35587.9|35705.6|35585.6|32
1646770700000|2022-03-08 20:18:20|35706.6|35586.6|35704.6|35584.6|35706.6|35586.6|35704|35584|19
1646770710000|2022-03-08 20:18:30|35704|35584|35708.2|35588.2|35711.1|35591.1|35699.3|35579.3|24
1646770720000|2022-03-08 20:18:40|35707.6|35587.6|35703.5|35583.5|35708.3|35588.3|35702|35582|23
1646770730000|2022-03-08 20:18:50|35703.7|35583.7|35696.9|35576.9|35709.9|35589.9|35696.2|35576.2|21
1646770740000|2022-03-08 20:19:00|35696.1|35576.1|35695.6|35575.6|35698.6|35578.6|35695.6|35575.6|24
1646770750000|2022-03-08 20:19:10|35695.5|35575.5|35705.6|35585.6|35713.7|35593.7|35694.8|35574.8|23
1646770760000|2022-03-08 20:19:20|35704|35584|35702.4|35582.4|35707.8|35587.8|35701.4|35581.4|28
1646770770000|2022-03-08 20:19:30|35702.9|35582.9|35710.4|35590.4|35711|35591|35702.6|35582.6|19
1646770780000|2022-03-08 20:19:40|35711|35591|35705.2|35585.2|35712.1|35592.1|35703.4|35583.4|23
1646770790000|2022-03-08 20:19:50|35705.3|35585.3|35700.1|35580.1|35724.3|35604.3|35697.1|35577.1|21
1646770800000|2022-03-08 20:20:00|35697.9|35577.9|35700.8|35580.8|35701.3|35581.3|35696.4|35576.4|28
1646770810000|2022-03-08 20:20:10|35700.6|35580.6|35708|35588|35738.9|35618.9|35700|35580|23
1646770820000|2022-03-08 20:20:20|35702|35582|35704.9|35584.9|35706.5|35586.5|35702|35582|27
1646770830000|2022-03-08 20:20:30|35704.8|35584.8|35702.6|35582.6|35705.6|35585.6|35702.6|35582.6|19
1646770840000|2022-03-08 20:20:40|35703.1|35583.1|35716.6|35596.6|35717.4|35597.4|35702.7|35582.7|24
1646770850000|2022-03-08 20:20:50|35705.7|35585.7|35701.8|35581.8|35708.1|35588.1|35701.8|35581.8|36
1646770860000|2022-03-08 20:21:00|35701.7|35581.7|35707.5|35587.5|35707.5|35587.5|35701.7|35581.7|27
1646770870000|2022-03-08 20:21:10|35707.3|35587.3|35719.1|35599.1|35719.1|35599.1|35705.1|35585.1|22
1646770880000|2022-03-08 20:21:20|35717.4|35597.4|35717.1|35597.1|35720.4|35600.4|35709.4|35589.4|25
1646770890000|2022-03-08 20:21:30|35715.9|35595.9|35726.2|35606.2|35726.3|35606.3|35711.9|35591.9|28
1646770900000|2022-03-08 20:21:40|35727.3|35607.3|35711|35591|35732.7|35612.7|35708.9|35588.9|21
1646770910000|2022-03-08 20:21:50|35709.7|35589.7|35713.7|35593.7|35714.1|35594.1|35709.7|35589.7|24
1646770920000|2022-03-08 20:22:00|35710.3|35590.3|35721.6|35601.6|35725.8|35605.8|35709.1|35589.1|25
1646770930000|2022-03-08 20:22:10|35722.2|35602.2|35715.8|35595.8|35723.1|35603.1|35714.4|35594.4|19
1646770940000|2022-03-08 20:22:20|35716.5|35596.5|35714.1|35594.1|35716.6|35596.6|35713.5|35593.5|18
1646770950000|2022-03-08 20:22:30|35713.6|35593.6|35742.9|35622.9|35745.2|35625.2|35707.3|35587.3|14
1646770960000|2022-03-08 20:22:40|35741.9|35621.9|35718.9|35598.9|35751.3|35631.3|35713.8|35593.8|16
1646770970000|2022-03-08 20:22:50|35721.6|35601.6|35730.4|35610.4|35732.3|35612.3|35706.5|35586.5|16
1646770980000|2022-03-08 20:23:00|35726.9|35606.9|35709.8|35589.8|35728.9|35608.9|35707.9|35587.9|23
1646770990000|2022-03-08 20:23:10|35708.7|35588.7|35727.7|35607.7|35727.7|35607.7|35708.3|35588.3|15
1646771000000|2022-03-08 20:23:20|35725.1|35605.1|35716.2|35596.2|35726.1|35606.1|35716|35596|22
1646771010000|2022-03-08 20:23:30|35716.3|35596.3|35728.8|35608.8|35735.9|35615.9|35709.4|35589.4|18
1646771020000|2022-03-08 20:23:40|35712.5|35592.5|35713.6|35593.6|35715.7|35595.7|35709.6|35589.6|20
1646771030000|2022-03-08 20:23:50|35714.7|35594.7|35725.2|35605.2|35728.8|35608.8|35711.5|35591.5|19
1646771040000|2022-03-08 20:24:00|35720.8|35600.8|35711.3|35591.3|35720.8|35600.8|35709.1|35589.1|24
1646771050000|2022-03-08 20:24:10|35711.9|35591.9|35725.4|35605.4|35727.9|35607.9|35709.6|35589.6|24
1646771060000|2022-03-08 20:24:20|35722.1|35602.1|35719.3|35599.3|35722.3|35602.3|35716.2|35596.2|19
1646771070000|2022-03-08 20:24:30|35711.9|35591.9|35723|35603|35726.3|35606.3|35711.7|35591.7|25
1646771080000|2022-03-08 20:24:40|35715.6|35595.6|35711.9|35591.9|35715.6|35595.6|35711.9|35591.9|26
1646771090000|2022-03-08 20:24:50|35711.6|35591.6|35718.8|35598.8|35720.5|35600.5|35709.9|35589.9|23
1646771100000|2022-03-08 20:25:00|35718.9|35598.9|35716.5|35596.5|35718.9|35598.9|35715.5|35595.5|24
1646771110000|2022-03-08 20:25:10|35716.8|35596.8|35724.6|35604.6|35724.6|35604.6|35716.8|35596.8|27
1646771120000|2022-03-08 20:25:20|35724.1|35604.1|35710.8|35590.8|35724.1|35604.1|35710.3|35590.3|27
1646771130000|2022-03-08 20:25:30|35710.3|35590.3|35716.6|35596.6|35719.6|35599.6|35709.7|35589.7|22
1646771140000|2022-03-08 20:25:40|35708.8|35588.8|35708.4|35588.4|35708.9|35588.9|35706.5|35586.5|20
1646771150000|2022-03-08 20:25:50|35708.7|35588.7|35710.2|35590.2|35710.3|35590.3|35708.5|35588.5|21
1646771160000|2022-03-08 20:26:00|35709.9|35589.9|35720.3|35600.3|35720.3|35600.3|35708.1|35588.1|19
1646771170000|2022-03-08 20:26:10|35716.9|35596.9|35708.8|35588.8|35718.8|35598.8|35708.8|35588.8|22
1646771180000|2022-03-08 20:26:20|35708.6|35588.6|35714.1|35594.1|35714.1|35594.1|35708.6|35588.6|27
1646771190000|2022-03-08 20:26:30|35714|35594|35726.1|35606.1|35727.7|35607.7|35714|35594|15
1646771200000|2022-03-08 20:26:40|35724.9|35604.9|35712.8|35592.8|35725.7|35605.7|35712.8|35592.8|22
1646771210000|2022-03-08 20:26:50|35712.9|35592.9|35719.2|35599.2|35721.3|35601.3|35711.9|35591.9|18
1646771220000|2022-03-08 20:27:00|35718.3|35598.3|35718.1|35598.1|35724.2|35604.2|35718.1|35598.1|24
1646771230000|2022-03-08 20:27:10|35717.8|35597.8|35712.8|35592.8|35718.3|35598.3|35712.5|35592.5|22
1646771240000|2022-03-08 20:27:20|35712.5|35592.5|35719.8|35599.8|35725|35605|35712.5|35592.5|18
1646771250000|2022-03-08 20:27:30|35712.9|35592.9|35711.7|35591.7|35713.2|35593.2|35711|35591|19
1646771260000|2022-03-08 20:27:40|35711.8|35591.8|35718.5|35598.5|35726.3|35606.3|35711.2|35591.2|28
1646771270000|2022-03-08 20:27:50|35717.9|35597.9|35711.4|35591.4|35720.4|35600.4|35711.4|35591.4|18
1646771280000|2022-03-08 20:28:00|35711.5|35591.5|35712.3|35592.3|35713.5|35593.5|35711.4|35591.4|17
1646771290000|2022-03-08 20:28:10|35712.4|35592.4|35712.7|35592.7|35734.7|35614.7|35712.4|35592.4|15
1646771300000|2022-03-08 20:28:20|35712.1|35592.1|35713.7|35593.7|35713.8|35593.8|35712.1|35592.1|22
1646771310000|2022-03-08 20:28:30|35713.6|35593.6|35714.1|35594.1|35737.7|35617.7|35713.6|35593.6|25
1646771320000|2022-03-08 20:28:40|35715|35595|35713.9|35593.9|35717.4|35597.4|35713.9|35593.9|28
1646771330000|2022-03-08 20:28:50|35714.1|35594.1|35715.1|35595.1|35715.3|35595.3|35712.7|35592.7|19
1646771340000|2022-03-08 20:29:00|35715.3|35595.3|35715.5|35595.5|35723.5|35603.5|35713.6|35593.6|25
1646771350000|2022-03-08 20:29:10|35715.4|35595.4|35710.1|35590.1|35715.4|35595.4|35709.3|35589.3|26
1646771360000|2022-03-08 20:29:20|35710.2|35590.2|35709.7|35589.7|35722.4|35602.4|35708.4|35588.4|28
1646771370000|2022-03-08 20:29:30|35709.6|35589.6|35709.8|35589.8|35712.2|35592.2|35709.6|35589.6|20
1646771380000|2022-03-08 20:29:40|35711.7|35591.7|35718.1|35598.1|35723.8|35603.8|35710.8|35590.8|24
1646771390000|2022-03-08 20:29:50|35719.8|35599.8|35715.3|35595.3|35721.7|35601.7|35715.3|35595.3|19
1646771400000|2022-03-08 20:30:00|35721.9|35601.9|35708.3|35588.3|35721.9|35601.9|35696|35576|25
1646771410000|2022-03-08 20:30:10|35709.7|35589.7|35712.1|35592.1|35712.1|35592.1|35700.2|35580.2|6
1646773310000|2022-03-08 21:01:50|35693.4|35573.4|35659.7|35539.7|35693.4|35573.4|35659.7|35539.7|2
1646773330000|2022-03-08 21:02:10|35697.5|35577.5|35693.1|35573.1|35697.5|35577.5|35693.1|35573.1|2
1646773480000|2022-03-08 21:04:40|35615.1|35495.1|35630.7|35510.7|35633.6|35513.6|35614.4|35494.4|21
1646773490000|2022-03-08 21:04:50|35630.4|35510.4|35645.6|35525.6|35649|35529|35614.4|35494.4|37
1646773500000|2022-03-08 21:05:00|35609.8|35489.8|35643.1|35523.1|35660.3|35540.3|35609.8|35489.8|38
1646773510000|2022-03-08 21:05:10|35641.4|35521.4|35649.7|35529.7|35649.7|35529.7|35639.2|35519.2|16
1646773520000|2022-03-08 21:05:20|35650.1|35530.1|35659.5|35539.5|35662.7|35542.7|35649.5|35529.5|17
1646773530000|2022-03-08 21:05:30|35660.3|35540.3|35656.9|35536.9|35665.4|35545.4|35645.1|35525.1|21
1646773540000|2022-03-08 21:05:40|35659.1|35539.1|35655.2|35535.2|35662.7|35542.7|35647.5|35527.5|12
1646773550000|2022-03-08 21:05:50|35651.1|35531.1|35647.1|35527.1|35652|35532|35647.1|35527.1|25
1646773560000|2022-03-08 21:06:00|35648.7|35528.7|35647|35527|35649|35529|35646.4|35526.4|14
1646773570000|2022-03-08 21:06:10|35647.1|35527.1|35648.3|35528.3|35649.1|35529.1|35643.5|35523.5|18
1646773580000|2022-03-08 21:06:20|35647.6|35527.6|35647|35527|35648.5|35528.5|35646.1|35526.1|12
1646773590000|2022-03-08 21:06:30|35644|35524|35649.8|35529.8|35650.2|35530.2|35643.4|35523.4|9
1646773600000|2022-03-08 21:06:40|35651.3|35531.3|35643.8|35523.8|35651.3|35531.3|35643.8|35523.8|4
1646773610000|2022-03-08 21:06:50|35643.6|35523.6|35650.7|35530.7|35651.3|35531.3|35643.1|35523.1|7
1646773620000|2022-03-08 21:07:00|35649.7|35529.7|35646.4|35526.4|35649.7|35529.7|35646.2|35526.2|9
1646773630000|2022-03-08 21:07:10|35646|35526|35644|35524|35647.3|35527.3|35644|35524|6
1646773640000|2022-03-08 21:07:20|35652|35532|35644.6|35524.6|35652|35532|35644.6|35524.6|5
1646773650000|2022-03-08 21:07:30|35644.7|35524.7|35644.3|35524.3|35644.7|35524.7|35643.7|35523.7|7
1646773660000|2022-03-08 21:07:40|35644.4|35524.4|35648.8|35528.8|35652.4|35532.4|35644.1|35524.1|6
1646773670000|2022-03-08 21:07:50|35648.2|35528.2|35651.4|35531.4|35654.9|35534.9|35645.8|35525.8|16
1646773680000|2022-03-08 21:08:00|35654.5|35534.5|35649.3|35529.3|35654.5|35534.5|35643.5|35523.5|27
1646773690000|2022-03-08 21:08:10|35649.4|35529.4|35648.9|35528.9|35651|35531|35648.9|35528.9|27
1646773700000|2022-03-08 21:08:20|35647.2|35527.2|35653.2|35533.2|35653.2|35533.2|35647.1|35527.1|18
1646773710000|2022-03-08 21:08:30|35651.4|35531.4|35646.9|35526.9|35652.3|35532.3|35646.9|35526.9|20
1646773720000|2022-03-08 21:08:40|35636.7|35516.7|35653.8|35533.8|35653.8|35533.8|35636.5|35516.5|17
1646773730000|2022-03-08 21:08:50|35652.2|35532.2|35650.6|35530.6|35652.2|35532.2|35647.6|35527.6|12
1646773740000|2022-03-08 21:09:00|35649.6|35529.6|35648.5|35528.5|35650|35530|35648.2|35528.2|11
1646773750000|2022-03-08 21:09:10|35648.8|35528.8|35646.9|35526.9|35649.4|35529.4|35646.7|35526.7|10
1646773760000|2022-03-08 21:09:20|35646.6|35526.6|35652.1|35532.1|35652.4|35532.4|35646.4|35526.4|7
1646773770000|2022-03-08 21:09:30|35651.1|35531.1|35644.2|35524.2|35651.1|35531.1|35644.2|35524.2|13
1646773780000|2022-03-08 21:09:40|35644.5|35524.5|35654.8|35534.8|35655.4|35535.4|35644.5|35524.5|19
1646773790000|2022-03-08 21:09:50|35654.6|35534.6|35652.8|35532.8|35655|35535|35652.6|35532.6|7
1646773800000|2022-03-08 21:10:00|35652.9|35532.9|35656.4|35536.4|35657.5|35537.5|35652.9|35532.9|7
1646773810000|2022-03-08 21:10:10|35656.5|35536.5|35652.5|35532.5|35656.5|35536.5|35652.4|35532.4|6
1646773820000|2022-03-08 21:10:20|35652.3|35532.3|35658|35538|35660.3|35540.3|35652.3|35532.3|5
1646773830000|2022-03-08 21:10:30|35652.5|35532.5|35652.5|35532.5|35652.8|35532.8|35652.5|35532.5|4
1646773840000|2022-03-08 21:10:40|35652.7|35532.7|35655|35535|35658.4|35538.4|35652.7|35532.7|8
1646773850000|2022-03-08 21:10:50|35656.4|35536.4|35655.2|35535.2|35656.4|35536.4|35655|35535|6
1646773860000|2022-03-08 21:11:00|35654.9|35534.9|35657.1|35537.1|35658.7|35538.7|35652.4|35532.4|15
1646773870000|2022-03-08 21:11:10|35657.2|35537.2|35657.8|35537.8|35659.4|35539.4|35657.2|35537.2|17
1646773880000|2022-03-08 21:11:20|35656.2|35536.2|35655.9|35535.9|35657.5|35537.5|35655.5|35535.5|17
1646773890000|2022-03-08 21:11:30|35656|35536|35658.5|35538.5|35660|35540|35652.8|35532.8|15
1646773900000|2022-03-08 21:11:40|35659.1|35539.1|35659.4|35539.4|35659.6|35539.6|35658.7|35538.7|8
1646773910000|2022-03-08 21:11:50|35659.6|35539.6|35657.5|35537.5|35659.6|35539.6|35657.5|35537.5|14
1646773920000|2022-03-08 21:12:00|35655.7|35535.7|35669.8|35549.8|35669.8|35549.8|35655.6|35535.6|6
1646773930000|2022-03-08 21:12:10|35659.5|35539.5|35657.8|35537.8|35659.5|35539.5|35656.3|35536.3|8
1646773940000|2022-03-08 21:12:20|35658.1|35538.1|35648.8|35528.8|35658.1|35538.1|35645.7|35525.7|26
1646773950000|2022-03-08 21:12:30|35648.3|35528.3|35649.5|35529.5|35650.3|35530.3|35648.3|35528.3|14
1646773960000|2022-03-08 21:12:40|35649.7|35529.7|35650.7|35530.7|35650.9|35530.9|35649|35529|15
1646773970000|2022-03-08 21:12:50|35650.9|35530.9|35649.3|35529.3|35650.9|35530.9|35648.8|35528.8|13
1646773980000|2022-03-08 21:13:00|35649.2|35529.2|35649.4|35529.4|35653|35533|35648.3|35528.3|5
1646773990000|2022-03-08 21:13:10|35649.6|35529.6|35649.7|35529.7|35649.7|35529.7|35649.6|35529.6|2
1646774000000|2022-03-08 21:13:20|35654.5|35534.5|35652.3|35532.3|35654.7|35534.7|35652.3|35532.3|7
1646774010000|2022-03-08 21:13:30|35649.6|35529.6|35650.9|35530.9|35654.8|35534.8|35649.4|35529.4|19
1646774020000|2022-03-08 21:13:40|35651.1|35531.1|35651.3|35531.3|35652.4|35532.4|35651.1|35531.1|8
1646774030000|2022-03-08 21:13:50|35648.3|35528.3|35648.3|35528.3|35655.8|35535.8|35647.8|35527.8|5
1646774040000|2022-03-08 21:14:00|35648.4|35528.4|35647.9|35527.9|35648.4|35528.4|35647.9|35527.9|3
1646774050000|2022-03-08 21:14:10|35656.9|35536.9|35651.8|35531.8|35657.5|35537.5|35651.8|35531.8|6
1646774060000|2022-03-08 21:14:20|35650.9|35530.9|35650|35530|35651.6|35531.6|35648.9|35528.9|15
1646774070000|2022-03-08 21:14:30|35649.7|35529.7|35651.9|35531.9|35655|35535|35647.5|35527.5|11
1646774080000|2022-03-08 21:14:40|35651.4|35531.4|35647.6|35527.6|35651.4|35531.4|35647.6|35527.6|8
1646774090000|2022-03-08 21:14:50|35647.8|35527.8|35648.2|35528.2|35648.4|35528.4|35647.5|35527.5|4
1646774100000|2022-03-08 21:15:00|35648.1|35528.1|35651.5|35531.5|35658.6|35538.6|35648.1|35528.1|16
1646774110000|2022-03-08 21:15:10|35651.2|35531.2|35651.8|35531.8|35653|35533|35651.2|35531.2|15
1646774120000|2022-03-08 21:15:20|35652.4|35532.4|35648.9|35528.9|35652.4|35532.4|35648.8|35528.8|7
1646774130000|2022-03-08 21:15:30|35648.8|35528.8|35653.5|35533.5|35653.9|35533.9|35648.8|35528.8|16
1646774140000|2022-03-08 21:15:40|35651|35531|35649.3|35529.3|35651|35531|35649|35529|8
1646774150000|2022-03-08 21:15:50|35649.4|35529.4|35655.3|35535.3|35659.1|35539.1|35649.4|35529.4|7
1646774160000|2022-03-08 21:16:00|35654.4|35534.4|35648.8|35528.8|35654.4|35534.4|35648.8|35528.8|11
1646774170000|2022-03-08 21:16:10|35648.1|35528.1|35647.7|35527.7|35659.7|35539.7|35647.7|35527.7|11
1646774180000|2022-03-08 21:16:20|35647.9|35527.9|35646.7|35526.7|35651|35531|35646.7|35526.7|9
1646774190000|2022-03-08 21:16:30|35647.1|35527.1|35651.5|35531.5|35654|35534|35647.1|35527.1|10
1646774200000|2022-03-08 21:16:40|35651.3|35531.3|35650.9|35530.9|35651.4|35531.4|35650.2|35530.2|6
1646774210000|2022-03-08 21:16:50|35648.3|35528.3|35647.8|35527.8|35648.4|35528.4|35647.8|35527.8|8
1646774220000|2022-03-08 21:17:00|35647.9|35527.9|35652|35532|35655|35535|35647.5|35527.5|13
1646774230000|2022-03-08 21:17:10|35652.2|35532.2|35648.7|35528.7|35654.5|35534.5|35647.7|35527.7|17
1646774240000|2022-03-08 21:17:20|35648.2|35528.2|35647.7|35527.7|35649.2|35529.2|35647.3|35527.3|11
1646774250000|2022-03-08 21:17:30|35646.1|35526.1|35651|35531|35652.1|35532.1|35645.2|35525.2|13
1646774260000|2022-03-08 21:17:40|35649.9|35529.9|35646.1|35526.1|35651.2|35531.2|35646.1|35526.1|10
1646774270000|2022-03-08 21:17:50|35646.2|35526.2|35645.7|35525.7|35646.2|35526.2|35643.3|35523.3|3
1646774280000|2022-03-08 21:18:00|35645.2|35525.2|35651.2|35531.2|35651.2|35531.2|35644.8|35524.8|12
1646774290000|2022-03-08 21:18:10|35650.4|35530.4|35650.4|35530.4|35652.7|35532.7|35649.5|35529.5|11
1646774300000|2022-03-08 21:18:20|35650.3|35530.3|35651|35531|35652.1|35532.1|35650.1|35530.1|7
1646774310000|2022-03-08 21:18:30|35654.8|35534.8|35647.7|35527.7|35660.3|35540.3|35644|35524|10
1646774320000|2022-03-08 21:18:40|35647.5|35527.5|35656.9|35536.9|35663.4|35543.4|35647.1|35527.1|20
1646774330000|2022-03-08 21:18:50|35657.4|35537.4|35651.9|35531.9|35657.7|35537.7|35651.9|35531.9|8
1646774340000|2022-03-08 21:19:00|35652.1|35532.1|35656.2|35536.2|35658.9|35538.9|35651.8|35531.8|12
1646774350000|2022-03-08 21:19:10|35655.8|35535.8|35655.3|35535.3|35656.4|35536.4|35655.3|35535.3|5
1646774360000|2022-03-08 21:19:20|35652.2|35532.2|35666|35546|35683.9|35564.6|35652|35532|13
1646774370000|2022-03-08 21:19:30|35667.9|35547.9|35643.9|35523.9|35682.7|35562.7|35635.9|35515.9|34
1646774380000|2022-03-08 21:19:40|35644.7|35524.7|35646.7|35526.7|35661.3|35541.3|35643.9|35523.9|25
1646774390000|2022-03-08 21:19:50|35646.8|35526.8|35651.7|35531.7|35658.9|35538.9|35644.3|35524.3|15
1646774400000|2022-03-08 21:20:00|35651.5|35531.5|35646.2|35526.2|35651.7|35531.7|35642.6|35522.6|14
1646774410000|2022-03-08 21:20:10|35646.6|35526.6|35645.1|35525.1|35648.1|35528.1|35640.3|35520.3|21
1646774420000|2022-03-08 21:20:20|35645.5|35525.5|35647.6|35527.6|35647.8|35527.8|35645.5|35525.5|9
1646774430000|2022-03-08 21:20:30|35647.8|35527.8|35648.1|35528.1|35650.6|35530.6|35647.6|35527.6|11
1646774440000|2022-03-08 21:20:40|35647.6|35527.6|35648.5|35528.5|35649.4|35529.4|35647.6|35527.6|12
1646774450000|2022-03-08 21:20:50|35648.9|35528.9|35648.3|35528.3|35649.1|35529.1|35648.3|35528.3|11
1646774460000|2022-03-08 21:21:00|35648.1|35528.1|35648.2|35528.2|35648.2|35528.2|35647.8|35527.8|3
1646774470000|2022-03-08 21:21:10|35650.5|35530.5|35648.9|35528.9|35651.6|35531.6|35647.6|35527.6|6
1646774480000|2022-03-08 21:21:20|35645.3|35525.3|35646.9|35526.9|35648.3|35528.3|35643.7|35523.7|12
1646774490000|2022-03-08 21:21:30|35647|35527|35652.1|35532.1|35652.7|35532.7|35644.7|35524.7|17
1646774500000|2022-03-08 21:21:40|35653.2|35533.2|35656.1|35536.1|35656.6|35536.6|35653.2|35533.2|11
1646774510000|2022-03-08 21:21:50|35656.7|35536.7|35648.2|35528.2|35659.2|35539.2|35644.9|35524.9|23
1646774520000|2022-03-08 21:22:00|35664.7|35544.7|35677.9|35557.9|35678|35558|35664.7|35544.7|27
1646774530000|2022-03-08 21:22:10|35678|35558|35677.6|35557.6|35679.2|35559.2|35677.5|35557.5|20
1646774540000|2022-03-08 21:22:20|35677.7|35557.7|35677.1|35557.1|35678.1|35558.1|35677.1|35557.1|13
1646774550000|2022-03-08 21:22:30|35677.2|35557.2|35677.7|35557.7|35677.9|35557.9|35677.2|35557.2|13
1646774560000|2022-03-08 21:22:40|35663.1|35543.1|35658.7|35538.7|35668.9|35548.9|35651.5|35531.5|33
1646774570000|2022-03-08 21:22:50|35658.6|35538.6|35673.5|35553.5|35678.6|35558.6|35637.3|35517.3|29
1646774580000|2022-03-08 21:23:00|35676|35556|35664|35544|35678.4|35558.4|35664|35544|22
1646774590000|2022-03-08 21:23:10|35662.2|35542.2|35654.5|35534.5|35676.8|35556.8|35652.7|35532.7|26
1646774600000|2022-03-08 21:23:20|35654.8|35534.8|35677|35557|35678.8|35558.8|35654.7|35534.7|22
1646774610000|2022-03-08 21:23:30|35674.5|35554.5|35682.8|35562.8|35685.6|35565.6|35674.5|35554.5|31
1646774620000|2022-03-08 21:23:40|35683.9|35563.9|35686.9|35566.9|35687.3|35567.3|35683.9|35563.9|19
1646774630000|2022-03-08 21:23:50|35684.3|35564.3|35670.2|35550.2|35684.3|35564.3|35655.3|35535.3|34
1646774640000|2022-03-08 21:24:00|35668.7|35548.7|35655.5|35535.5|35671.9|35551.9|35654.3|35534.3|32
1646774650000|2022-03-08 21:24:10|35656.7|35536.7|35657.4|35537.4|35657.8|35537.8|35656.7|35536.7|9
1646774660000|2022-03-08 21:24:20|35658.7|35538.7|35658.4|35538.4|35660.7|35540.7|35654|35534|19
1646774670000|2022-03-08 21:24:30|35658|35538|35658.5|35538.5|35660.3|35540.3|35657.8|35537.8|15
1646774680000|2022-03-08 21:24:40|35658.3|35538.3|35658.3|35538.3|35658.6|35538.6|35658.3|35538.3|5
1646774690000|2022-03-08 21:24:50|35658.1|35538.1|35658.1|35538.1|35658.3|35538.3|35657.5|35537.5|11
1646774700000|2022-03-08 21:25:00|35658.5|35538.5|35658.1|35538.1|35659|35539|35657.9|35537.9|15
1646774710000|2022-03-08 21:25:10|35658.7|35538.7|35656.7|35536.7|35659.8|35539.8|35656|35536|7
1646774720000|2022-03-08 21:25:20|35656.5|35536.5|35656.1|35536.1|35657.5|35537.5|35656|35536|18
1646774730000|2022-03-08 21:25:30|35655.8|35535.8|35655.7|35535.7|35657.2|35537.2|35653.8|35533.8|17
1646774740000|2022-03-08 21:25:40|35656.1|35536.1|35655.6|35535.6|35656.1|35536.1|35655.3|35535.3|11
1646774750000|2022-03-08 21:25:50|35655.3|35535.3|35656.1|35536.1|35657|35537|35655.3|35535.3|10
1646774760000|2022-03-08 21:26:00|35655.5|35535.5|35656.2|35536.2|35656.2|35536.2|35655.5|35535.5|6
1646774770000|2022-03-08 21:26:10|35656.3|35536.3|35652.9|35532.9|35657.3|35537.3|35652.5|35532.5|16
1646774780000|2022-03-08 21:26:20|35652.8|35532.8|35653.1|35533.1|35653.2|35533.2|35652.8|35532.8|7
1646774790000|2022-03-08 21:26:30|35653.7|35533.7|35654|35534|35657.5|35537.5|35652.6|35532.6|18
1646774800000|2022-03-08 21:26:40|35653.8|35533.8|35653.7|35533.7|35655.3|35535.3|35653.3|35533.3|12
1646774810000|2022-03-08 21:26:50|35653.6|35533.6|35652.9|35532.9|35654|35534|35651.6|35531.6|16
1646774820000|2022-03-08 21:27:00|35653.5|35533.5|35652.6|35532.6|35654|35534|35652.5|35532.5|16
1646774830000|2022-03-08 21:27:10|35652.5|35532.5|35651.8|35531.8|35652.5|35532.5|35651.7|35531.7|7
1646774840000|2022-03-08 21:27:20|35652.1|35532.1|35651|35531|35652.1|35532.1|35650.8|35530.8|8
1646774850000|2022-03-08 21:27:30|35651.1|35531.1|35650.8|35530.8|35651.1|35531.1|35650.4|35530.4|10
1646774860000|2022-03-08 21:27:40|35650.7|35530.7|35650.4|35530.4|35650.8|35530.8|35650|35530|8
1646774870000|2022-03-08 21:27:50|35650.3|35530.3|35650.3|35530.3|35650.5|35530.5|35650.2|35530.2|4
1646774880000|2022-03-08 21:28:00|35650.1|35530.1|35649.6|35529.6|35651.7|35531.7|35649.5|35529.5|14
1646774890000|2022-03-08 21:28:10|35649.4|35529.4|35653.9|35533.9|35653.9|35533.9|35649.4|35529.4|20
1646774900000|2022-03-08 21:28:20|35653.8|35533.8|35652.5|35532.5|35653.9|35533.9|35649.7|35529.7|14
1646774910000|2022-03-08 21:28:30|35652.6|35532.6|35652.3|35532.3|35653.1|35533.1|35651.8|35531.8|11
1646774920000|2022-03-08 21:28:40|35652.2|35532.2|35652.3|35532.3|35654.4|35534.4|35652.2|35532.2|10
1646774930000|2022-03-08 21:28:50|35652.6|35532.6|35652.8|35532.8|35654.5|35534.5|35651.9|35531.9|8
1646774940000|2022-03-08 21:29:00|35653.3|35533.3|35653.9|35533.9|35653.9|35533.9|35653|35533|10
1646774950000|2022-03-08 21:29:10|35654|35534|35653.7|35533.7|35655.5|35535.5|35653.7|35533.7|6
1646774960000|2022-03-08 21:29:20|35653.8|35533.8|35650.9|35530.9|35655.2|35535.2|35649|35529|15
1646774970000|2022-03-08 21:29:30|35651.9|35531.9|35657.2|35537.2|35659.6|35539.6|35651.9|35531.9|20
1646774980000|2022-03-08 21:29:40|35656.8|35536.8|35659.5|35539.5|35659.5|35539.5|35656.3|35536.3|12
1646774990000|2022-03-08 21:29:50|35658.8|35538.8|35652.6|35532.6|35658.9|35538.9|35652.6|35532.6|19
1646775000000|2022-03-08 21:30:00|35658.8|35538.8|35654.8|35534.8|35658.8|35538.8|35653.5|35533.5|11
1646775010000|2022-03-08 21:30:10|35652.5|35532.5|35652.5|35532.5|35661.5|35541.5|35651.9|35531.9|18
1646775020000|2022-03-08 21:30:20|35652.6|35532.6|35655.3|35535.3|35655.3|35535.3|35652.6|35532.6|12
1646775030000|2022-03-08 21:30:30|35655.5|35535.5|35656.6|35536.6|35687.8|35567.8|35653.5|35533.5|28
1646775040000|2022-03-08 21:30:40|35657.4|35537.4|35682.6|35562.6|35691.7|35571.7|35656.6|35536.6|11
1646775050000|2022-03-08 21:30:50|35687.3|35567.3|35683|35563|35687.3|35567.3|35679.5|35559.5|24
1646775060000|2022-03-08 21:31:00|35681.9|35561.9|35659|35539|35689.3|35569.3|35659|35539|25
1646775070000|2022-03-08 21:31:10|35658.8|35538.8|35654|35534|35659.2|35539.2|35641.9|35521.9|25
1646775080000|2022-03-08 21:31:20|35653.7|35533.7|35649.9|35529.9|35655.5|35535.5|35649.9|35529.9|19
1646775090000|2022-03-08 21:31:30|35650|35530|35652.9|35532.9|35653.9|35533.9|35647.2|35527.2|21
1646775100000|2022-03-08 21:31:40|35652.8|35532.8|35640.2|35520.2|35658.3|35538.3|35623.8|35503.8|27
1646775110000|2022-03-08 21:31:50|35641.2|35521.2|35635.4|35515.4|35642.4|35522.4|35618.6|35498.6|19
1646775120000|2022-03-08 21:32:00|35635.6|35515.6|35606.7|35486.7|35640.2|35520.2|35596.5|35476.5|7
1646775140000|2022-03-08 21:32:20|35669.5|35549.5|35671.1|35551.1|35677|35557|35661.5|35541.5|28
1646775150000|2022-03-08 21:32:30|35670.3|35550.3|35672.1|35552.1|35675.6|35555.6|35669.7|35549.7|22
1646775160000|2022-03-08 21:32:40|35672.4|35552.4|35675.7|35555.7|35675.7|35555.7|35670.6|35550.6|16
1646775170000|2022-03-08 21:32:50|35675.6|35555.6|35657.4|35537.4|35675.8|35555.8|35656.8|35536.8|28
1646775180000|2022-03-08 21:33:00|35657.9|35537.9|35657|35537|35658.7|35538.7|35656.6|35536.6|21
1646775190000|2022-03-08 21:33:10|35657.3|35537.3|35660.2|35540.2|35665|35545|35656.1|35536.1|23
1646775200000|2022-03-08 21:33:20|35660.4|35540.4|35660.3|35540.3|35660.4|35540.4|35658.1|35538.1|16
1646775210000|2022-03-08 21:33:30|35659.7|35539.7|35658.8|35538.8|35660.7|35540.7|35658.8|35538.8|10
1646775220000|2022-03-08 21:33:40|35658.6|35538.6|35692.2|35572.2|35692.2|35572.2|35658.6|35538.6|8
1646775230000|2022-03-08 21:33:50|35691.1|35571.1|35698.2|35578.2|35700.6|35580.6|35691.1|35571.1|25
1646775240000|2022-03-08 21:34:00|35698.3|35578.3|35665.3|35545.3|35698.8|35578.8|35653.6|35533.6|27
1646775250000|2022-03-08 21:34:10|35663.5|35543.5|35660.6|35540.6|35664.3|35544.3|35657.9|35537.9|20
1646775260000|2022-03-08 21:34:20|35660|35540|35655.7|35535.7|35661|35541|35653.8|35533.8|12
1646775270000|2022-03-08 21:34:30|35653.8|35533.8|35647.9|35527.9|35653.8|35533.8|35647.7|35527.7|14
1646775280000|2022-03-08 21:34:40|35647.8|35527.8|35647.8|35527.8|35648|35528|35647.3|35527.3|7
1646775290000|2022-03-08 21:34:50|35647.9|35527.9|35646|35526|35662.8|35542.8|35646|35526|10
1646775300000|2022-03-08 21:35:00|35645.7|35525.7|35645.9|35525.9|35646.3|35526.3|35645.7|35525.7|17
1646775310000|2022-03-08 21:35:10|35645.8|35525.8|35645.1|35525.1|35645.8|35525.8|35644.6|35524.6|11
1646775320000|2022-03-08 21:35:20|35644.8|35524.8|35648.8|35528.8|35653.2|35533.2|35644.8|35524.8|12
1646775330000|2022-03-08 21:35:30|35652.8|35532.8|35642.2|35522.2|35652.8|35532.8|35641.5|35521.5|6
1646775340000|2022-03-08 21:35:40|35642.3|35522.3|35646.6|35526.6|35647.7|35527.7|35642.3|35522.3|14
1646775350000|2022-03-08 21:35:50|35645.7|35525.7|35645.4|35525.4|35645.7|35525.7|35644|35524|12
1646775360000|2022-03-08 21:36:00|35645.3|35525.3|35647.2|35527.2|35651.3|35531.3|35644.2|35524.2|14
1646775370000|2022-03-08 21:36:10|35649.2|35529.2|35646.5|35526.5|35649.2|35529.2|35645.3|35525.3|7
1646775380000|2022-03-08 21:36:20|35645.8|35525.8|35655.9|35535.9|35664.2|35544.2|35640.5|35520.5|17
1646775390000|2022-03-08 21:36:30|35655.5|35535.5|35639.2|35519.2|35655.7|35535.7|35635|35515|31
1646775400000|2022-03-08 21:36:40|35639.4|35519.4|35640.2|35520.2|35640.2|35520.2|35639.4|35519.4|18
1646775410000|2022-03-08 21:36:50|35640.1|35520.1|35647.4|35527.4|35648.9|35528.9|35640.1|35520.1|16
1646775420000|2022-03-08 21:37:00|35647.1|35527.1|35641.7|35521.7|35658|35538|35637.1|35517.1|23
1646775430000|2022-03-08 21:37:10|35640.1|35520.1|35636.4|35516.4|35658.8|35538.8|35635.2|35515.2|32
1646775440000|2022-03-08 21:37:20|35642|35522|35639.4|35519.4|35642.5|35522.5|35637.9|35517.9|22
1646775450000|2022-03-08 21:37:30|35639.1|35519.1|35637.4|35517.4|35639.8|35519.8|35637.3|35517.3|15
1646775460000|2022-03-08 21:37:40|35637.6|35517.6|35640.1|35520.1|35646|35526|35637.2|35517.2|19
1646775470000|2022-03-08 21:37:50|35640.2|35520.2|35641.7|35521.7|35641.7|35521.7|35640.2|35520.2|18
1646775480000|2022-03-08 21:38:00|35638.4|35518.4|35639.7|35519.7|35640.9|35520.9|35638.4|35518.4|17
1646775490000|2022-03-08 21:38:10|35639.6|35519.6|35637|35517|35639.9|35519.9|35636.3|35516.3|17
1646775500000|2022-03-08 21:38:20|35636.8|35516.8|35634.3|35514.3|35672.7|35558.7|35608.7|35513.7|23
1646775510000|2022-03-08 21:38:30|35633.8|35513.8|35637.1|35517.1|35640.6|35520.6|35633.8|35513.8|19
1646775520000|2022-03-08 21:38:40|35637.6|35517.6|35636.4|35516.4|35638.6|35518.6|35635.3|35515.3|26
1646775530000|2022-03-08 21:38:50|35634.9|35514.9|35596.3|35546.3|35635.7|35546.3|35595.5|35513.2|19
1646775540000|2022-03-08 21:39:00|35596.6|35546.6|35597.8|35547.8|35598|35548|35595.9|35545.9|10
1646775550000|2022-03-08 21:39:10|35597.6|35547.6|35667.2|35547.2|35673.6|35553.6|35597.1|35518.4|21
1646775560000|2022-03-08 21:39:20|35673.3|35553.3|35670.7|35550.7|35674.9|35554.9|35669.2|35549.2|18
1646775570000|2022-03-08 21:39:30|35671.5|35551.5|35667.2|35547.2|35673|35553|35666.6|35546.6|12
1646775580000|2022-03-08 21:39:40|35664.7|35544.7|35666.6|35546.6|35670.9|35550.9|35663.8|35543.8|7
1646775590000|2022-03-08 21:39:50|35670.5|35550.5|35671.8|35551.8|35674.2|35554.2|35666.5|35546.5|11
1646775600000|2022-03-08 21:40:00|35678.4|35558.4|35661.6|35541.6|35679.4|35559.4|35661.5|35541.5|9
1646775610000|2022-03-08 21:40:10|35683.9|35563.9|35682|35562|35684.4|35564.4|35659.3|35539.3|14
1646775620000|2022-03-08 21:40:20|35680.5|35560.5|35664.6|35544.6|35682.8|35562.8|35664.6|35544.6|14
1646775630000|2022-03-08 21:40:30|35670.9|35550.9|35662.7|35542.7|35670.9|35550.9|35662.7|35542.7|6
1646775640000|2022-03-08 21:40:40|35663.9|35543.9|35699|35579|35699.1|35579.1|35663.9|35543.9|9
1646775650000|2022-03-08 21:40:50|35699.2|35579.2|35689.9|35569.9|35699.2|35579.2|35668.6|35548.6|12
1646775660000|2022-03-08 21:41:00|35697|35577|35699.3|35579.3|35699.4|35579.4|35696.3|35576.3|10
1646775670000|2022-03-08 21:41:10|35673.2|35553.2|35668.2|35548.2|35674.4|35554.4|35665.1|35545.1|12
1646775680000|2022-03-08 21:41:20|35671.8|35551.8|35669.2|35549.2|35693.5|35573.5|35661.6|35541.6|15
1646775690000|2022-03-08 21:41:30|35680.4|35560.4|35671.3|35551.3|35680.4|35560.4|35669.1|35549.1|27
1646775700000|2022-03-08 21:41:40|35672.4|35552.4|35680.7|35560.7|35682.6|35562.6|35672.3|35552.3|10
1646775710000|2022-03-08 21:41:50|35683.2|35563.2|35670|35550|35687.8|35567.8|35665.3|35545.3|26
1646775720000|2022-03-08 21:42:00|35674.6|35554.6|35674.7|35554.7|35688.7|35568.7|35670|35550|23
1646775730000|2022-03-08 21:42:10|35671.6|35551.6|35674.4|35554.4|35678|35558|35670.7|35550.7|23
1646775740000|2022-03-08 21:42:20|35675|35555|35674.1|35554.1|35685.6|35565.6|35672.4|35552.4|30
1646775750000|2022-03-08 21:42:30|35674.8|35554.8|35679.9|35559.9|35703.8|35583.8|35665.8|35545.8|23
1646775760000|2022-03-08 21:42:40|35672.2|35552.2|35677|35557|35685.5|35565.5|35668.9|35548.9|20
1646775770000|2022-03-08 21:42:50|35674.8|35554.8|35702.1|35582.1|35702.6|35582.6|35664.1|35544.1|17
1646775780000|2022-03-08 21:43:00|35684.1|35564.1|35668.6|35548.6|35684.1|35564.1|35666.9|35546.9|11
1646775790000|2022-03-08 21:43:10|35667.8|35547.8|35669.8|35549.8|35683.8|35563.8|35667.5|35547.5|19
1646775800000|2022-03-08 21:43:20|35670.9|35550.9|35670|35550|35670.9|35550.9|35667.1|35547.1|11
1646775810000|2022-03-08 21:43:30|35673.1|35553.1|35683.1|35563.1|35683.1|35563.1|35668.7|35548.7|15
1646775820000|2022-03-08 21:43:40|35683.7|35563.7|35681.6|35561.6|35683.7|35563.7|35668.4|35548.4|10
1646775830000|2022-03-08 21:43:50|35680.4|35560.4|35669.5|35549.5|35680.4|35560.4|35656.5|35536.5|11
1646775840000|2022-03-08 21:44:00|35669.4|35549.4|35661.1|35541.1|35669.4|35549.4|35661.1|35541.1|9
1646775850000|2022-03-08 21:44:10|35660.3|35540.3|35666|35546|35670.8|35550.8|35660.3|35540.3|22
1646775860000|2022-03-08 21:44:20|35666.2|35546.2|35662.8|35542.8|35667.4|35547.4|35662.8|35542.8|8
1646775870000|2022-03-08 21:44:30|35675.2|35555.2|35676.5|35556.5|35682|35562|35667.3|35547.3|7
1646775880000|2022-03-08 21:44:40|35678.4|35558.4|35661.7|35541.7|35680.1|35560.1|35661.7|35541.7|9
1646775890000|2022-03-08 21:44:50|35661.5|35541.5|35666.7|35546.7|35666.7|35546.7|35661.5|35541.5|5
1646775900000|2022-03-08 21:45:00|35670|35550|35657.1|35537.1|35670.6|35550.6|35651.1|35531.1|26
1646775910000|2022-03-08 21:45:10|35658|35538|35667.4|35547.4|35671.6|35551.6|35652|35532|31
1646775920000|2022-03-08 21:45:20|35663.2|35543.2|35675.8|35555.8|35678.5|35558.5|35661.4|35541.4|32
1646775930000|2022-03-08 21:45:30|35673.6|35553.6|35674.5|35554.5|35683|35563|35669.3|35549.3|28
1646775940000|2022-03-08 21:45:40|35675.3|35555.3|35672.1|35552.1|35675.9|35555.9|35669.8|35549.8|28
1646775950000|2022-03-08 21:45:50|35681.9|35561.9|35671.2|35551.2|35681.9|35561.9|35665.4|35545.4|34
1646775960000|2022-03-08 21:46:00|35670.5|35550.5|35668.5|35548.5|35671.4|35551.4|35667.4|35547.4|24
1646775970000|2022-03-08 21:46:10|35668.4|35548.4|35663.6|35543.6|35670.6|35550.6|35661|35541|20
1646775980000|2022-03-08 21:46:20|35660|35540|35664.5|35544.5|35668.5|35548.5|35658.2|35538.2|20
1646775990000|2022-03-08 21:46:30|35663.6|35543.6|35677|35557|35680.3|35560.3|35660.9|35540.9|21
1646776000000|2022-03-08 21:46:40|35668.2|35548.2|35673.2|35553.2|35673.4|35553.4|35666.7|35546.7|22
1646776010000|2022-03-08 21:46:50|35668.3|35548.3|35669.7|35549.7|35672.5|35552.5|35667.1|35547.1|23
1646776020000|2022-03-08 21:47:00|35668.5|35548.5|35668.7|35548.7|35672|35552|35668.5|35548.5|20
1646776030000|2022-03-08 21:47:10|35665.3|35545.3|35662|35542|35681.6|35561.6|35661.1|35541.1|21
1646776040000|2022-03-08 21:47:20|35663.4|35543.4|35677.1|35557.1|35677.1|35557.1|35661.9|35541.9|17
1646776050000|2022-03-08 21:47:30|35674.8|35554.8|35668.8|35548.8|35674.8|35554.8|35657.3|35537.3|21
1646776060000|2022-03-08 21:47:40|35671.5|35551.5|35668.6|35548.6|35672.5|35552.5|35665.4|35545.4|12
1646776070000|2022-03-08 21:47:50|35667.8|35547.8|35660.3|35540.3|35673|35553|35660.3|35540.3|23
1646776080000|2022-03-08 21:48:00|35661.2|35541.2|35662.3|35542.3|35665|35545|35650.1|35530.1|26
1646776090000|2022-03-08 21:48:10|35665.2|35545.2|35666.5|35546.5|35673.5|35553.5|35654.9|35534.9|12
1646776100000|2022-03-08 21:48:20|35667.3|35547.3|35662.7|35542.7|35667.3|35547.3|35651.1|35531.1|24
1646776110000|2022-03-08 21:48:30|35653.1|35533.1|35660.4|35540.4|35660.6|35540.6|35649|35529|9
1646776120000|2022-03-08 21:48:40|35655.5|35535.5|35658.4|35538.4|35659.5|35539.5|35647.2|35527.2|17
1646776130000|2022-03-08 21:48:50|35656.1|35536.1|35654.5|35534.5|35658.6|35538.6|35654.5|35534.5|14
1646776140000|2022-03-08 21:49:00|35652|35532|35651.9|35531.9|35659.4|35539.4|35649.5|35529.5|18
1646776150000|2022-03-08 21:49:10|35651.5|35531.5|35655.8|35535.8|35661.4|35541.4|35651.2|35531.2|24
1646776160000|2022-03-08 21:49:20|35655.6|35535.6|35651.8|35531.8|35655.6|35535.6|35651.5|35531.5|23
1646776170000|2022-03-08 21:49:30|35652.3|35532.3|35656.9|35536.9|35658.2|35538.2|35650|35530|23
1646776180000|2022-03-08 21:49:40|35658.9|35538.9|35703.2|35583.2|35716.7|35596.7|35654.7|35534.7|19
1646776190000|2022-03-08 21:49:50|35703.7|35583.7|35700.2|35580.2|35710.9|35590.9|35698.3|35578.3|22
1646776200000|2022-03-08 21:50:00|35706.2|35586.2|35649.4|35529.4|35706.2|35586.2|35649.4|35529.4|14
1646776210000|2022-03-08 21:50:10|35649.5|35529.5|35658.7|35538.7|35659.5|35539.5|35649.5|35529.5|4
1646776220000|2022-03-08 21:50:20|35658.5|35538.5|35658|35538|35658.5|35538.5|35657.3|35537.3|4
1646776230000|2022-03-08 21:50:30|35659.7|35539.7|35660.3|35540.3|35663|35543|35655.1|35535.1|15
1646776240000|2022-03-08 21:50:40|35661.7|35541.7|35675.3|35555.3|35712.4|35592.4|35650.9|35530.9|34
1646776250000|2022-03-08 21:50:50|35672.8|35552.8|35659.1|35539.1|35674.9|35554.9|35659|35539|38
1646776260000|2022-03-08 21:51:00|35658.4|35538.4|35678.2|35558.2|35678.2|35558.2|35656.9|35536.9|10
1646776270000|2022-03-08 21:51:10|35709.9|35589.9|35697.4|35577.4|35728|35608|35693.2|35573.2|19
1646776280000|2022-03-08 21:51:20|35693.3|35573.3|35689.2|35569.2|35696.5|35576.5|35682.5|35562.5|21
1646776290000|2022-03-08 21:51:30|35681.5|35561.5|35687.4|35567.4|35697.1|35577.1|35679.9|35559.9|24
1646776300000|2022-03-08 21:51:40|35693.2|35573.2|35683.9|35563.9|35726.3|35606.3|35669.8|35549.8|32
1646776310000|2022-03-08 21:51:50|35685.9|35565.9|35688.8|35568.8|35732.1|35612.1|35672.4|35552.4|35
1646776320000|2022-03-08 21:52:00|35698.1|35578.1|35697|35577|35718.9|35598.9|35688.1|35568.1|35
1646776330000|2022-03-08 21:52:10|35691.5|35571.5|35671.1|35551.1|35702.8|35582.8|35670.3|35550.3|29
1646776340000|2022-03-08 21:52:20|35668.2|35548.2|35667.4|35547.4|35670.5|35550.5|35666.9|35546.9|27
1646776350000|2022-03-08 21:52:30|35667.3|35547.3|35667.7|35547.7|35668.9|35548.9|35667.3|35547.3|22
1646776360000|2022-03-08 21:52:40|35664.4|35544.4|35665.3|35545.3|35665.5|35545.5|35663.2|35543.2|22
1646776370000|2022-03-08 21:52:50|35674.1|35554.1|35667.8|35547.8|35674.3|35554.3|35663.4|35543.4|26
1646776380000|2022-03-08 21:53:00|35668.1|35548.1|35665.7|35545.7|35668.8|35548.8|35663.2|35543.2|26
1646776390000|2022-03-08 21:53:10|35665.3|35545.3|35670.1|35550.1|35671|35551|35665.3|35545.3|24
1646776400000|2022-03-08 21:53:20|35669.4|35549.4|35668.2|35548.2|35669.4|35549.4|35665.8|35545.8|24
1646776410000|2022-03-08 21:53:30|35668.7|35548.7|35665.8|35545.8|35669.2|35549.2|35665.6|35545.6|15
1646776420000|2022-03-08 21:53:40|35681.9|35561.9|35674.7|35554.7|35683.2|35563.2|35674.3|35554.3|9
1646776430000|2022-03-08 21:53:50|35698.6|35578.6|35667.7|35547.7|35701.6|35581.6|35667.7|35547.7|16
1646776440000|2022-03-08 21:54:00|35667.5|35547.5|35674.2|35554.2|35675.8|35555.8|35667.1|35547.1|12
1646776450000|2022-03-08 21:54:10|35673.4|35553.4|35668.5|35548.5|35675.1|35555.1|35667.9|35547.9|18
1646776460000|2022-03-08 21:54:20|35668.6|35548.6|35669.7|35549.7|35670.4|35550.4|35668.4|35548.4|9
1646776470000|2022-03-08 21:54:30|35665.8|35545.8|35665.8|35545.8|35692.2|35572.2|35663.8|35543.8|22
1646776480000|2022-03-08 21:54:40|35665.9|35545.9|35665.9|35545.9|35666.1|35546.1|35663.7|35543.7|18
1646776490000|2022-03-08 21:54:50|35665.7|35545.7|35665.8|35545.8|35665.8|35545.8|35664.9|35544.9|10
1646776500000|2022-03-08 21:55:00|35668.6|35548.6|35665.5|35545.5|35668.6|35548.6|35665.3|35545.3|15
1646776510000|2022-03-08 21:55:10|35665.3|35545.3|35665.8|35545.8|35665.8|35545.8|35665.3|35545.3|5
1646776520000|2022-03-08 21:55:20|35665.2|35545.2|35665.9|35545.9|35666.5|35546.5|35665.2|35545.2|10
1646776530000|2022-03-08 21:55:30|35669.8|35549.8|35670.6|35550.6|35675.5|35555.5|35666.8|35546.8|26
1646776540000|2022-03-08 21:55:40|35669.2|35549.2|35665.3|35545.3|35685.4|35565.4|35664.7|35544.7|27
1646776550000|2022-03-08 21:55:50|35665.4|35545.4|35660.9|35540.9|35671.6|35551.6|35660.9|35540.9|28
1646776560000|2022-03-08 21:56:00|35660.8|35540.8|35660.5|35540.5|35660.8|35540.8|35656.9|35536.9|28
1646776570000|2022-03-08 21:56:10|35660.4|35540.4|35660|35540|35660.4|35540.4|35658.7|35538.7|16
1646776580000|2022-03-08 21:56:20|35659.7|35539.7|35656.7|35536.7|35660.4|35540.4|35656.7|35536.7|14
1646776590000|2022-03-08 21:56:30|35656.9|35536.9|35664|35544|35664|35544|35656.6|35536.6|14
1646776600000|2022-03-08 21:56:40|35663.4|35543.4|35662.4|35542.4|35664.5|35544.5|35656.6|35536.6|21
1646776610000|2022-03-08 21:56:50|35661.4|35541.4|35664.8|35544.8|35667|35547|35660.2|35540.2|20
1646776620000|2022-03-08 21:57:00|35663.8|35543.8|35661.4|35541.4|35663.9|35543.9|35660|35540|10
1646776630000|2022-03-08 21:57:10|35662.2|35542.2|35668.1|35548.1|35668.2|35548.2|35662.2|35542.2|8
1646776640000|2022-03-08 21:57:20|35668|35548|35664.4|35544.4|35668|35548|35664.4|35544.4|14
1646776650000|2022-03-08 21:57:30|35664.5|35544.5|35662.6|35542.6|35673.8|35553.8|35662|35542|15
1646776660000|2022-03-08 21:57:40|35662.3|35542.3|35666|35546|35666|35546|35662.2|35542.2|20
1646776670000|2022-03-08 21:57:50|35671.7|35551.7|35666.1|35546.1|35671.7|35551.7|35666.1|35546.1|16
1646776680000|2022-03-08 21:58:00|35666.4|35546.4|35671.2|35551.2|35671.2|35551.2|35666.4|35546.4|12
1646776690000|2022-03-08 21:58:10|35671.3|35551.3|35669|35549|35671.7|35551.7|35668.9|35548.9|10
1646776700000|2022-03-08 21:58:20|35668.9|35548.9|35669|35549|35669.7|35549.7|35667.9|35547.9|12
1646776710000|2022-03-08 21:58:30|35668.9|35548.9|35648.8|35528.8|35677.7|35557.7|35646.1|35526.1|25
1646776720000|2022-03-08 21:58:40|35648.9|35528.9|35667.8|35547.8|35677.6|35557.6|35646.2|35526.2|12
1646776730000|2022-03-08 21:58:50|35671.2|35551.2|35669.1|35549.1|35671.2|35551.2|35669.1|35549.1|3
1646776740000|2022-03-08 21:59:00|35667.7|35547.7|35666.2|35546.2|35667.7|35547.7|35666.1|35546.1|4
1646776750000|2022-03-08 21:59:10|35663.5|35543.5|35662.1|35542.1|35663.5|35543.5|35660.7|35540.7|10
1646776760000|2022-03-08 21:59:20|35662.6|35542.6|35665.9|35545.9|35665.9|35545.9|35661.8|35541.8|15
1646776770000|2022-03-08 21:59:30|35667.2|35547.2|35662.4|35542.4|35670.6|35550.6|35662.4|35542.4|20
1646776780000|2022-03-08 21:59:40|35665.8|35545.8|35664.9|35544.9|35666|35546|35663.2|35543.2|9
1646776790000|2022-03-08 21:59:50|35665|35545|35646.5|35526.5|35665.5|35545.5|35642.4|35522.4|22
1646776800000|2022-03-08 22:00:00|35655.2|35535.2|35694.6|35574.6|35694.6|35574.6|35655.2|35535.2|5
1646776810000|2022-03-08 22:00:10|35702.6|35582.6|35696.7|35576.7|35703.1|35583.1|35696.7|35576.7|3
1646776890000|2022-03-08 22:01:30|35698.7|35578.7|35698.7|35578.7|35698.7|35578.7|35698.7|35578.7|1
1646776900000|2022-03-08 22:01:40|35700.7|35580.7|35701|35581|35701|35581|35700.7|35580.7|2
1646776920000|2022-03-08 22:02:00|35700.7|35580.7|35701.7|35581.7|35701.7|35581.7|35700.7|35580.7|2
1646776970000|2022-03-08 22:02:50|35704.4|35584.4|35704.4|35584.4|35704.4|35584.4|35704.4|35584.4|1
1646777000000|2022-03-08 22:03:20|35704.1|35584.1|35704.1|35584.1|35704.1|35584.1|35704.1|35584.1|1
1646777100000|2022-03-08 22:05:00|35710.6|35590.6|35716|35596|35716|35596|35710.6|35590.6|5
1646777130000|2022-03-08 22:05:30|35716.4|35596.4|35711.4|35591.4|35716.4|35596.4|35711.4|35591.4|2
1646777140000|2022-03-08 22:05:40|35711.6|35591.6|35711.6|35591.6|35711.6|35591.6|35711.6|35591.6|1
1646777150000|2022-03-08 22:05:50|35711.2|35591.2|35711.6|35591.6|35711.6|35591.6|35711.2|35591.2|2
1646777160000|2022-03-08 22:06:00|35710.7|35590.7|35710.7|35590.7|35710.7|35590.7|35710.7|35590.7|1
1646777180000|2022-03-08 22:06:20|35710.6|35590.6|35711.1|35591.1|35711.1|35591.1|35710.6|35590.6|2
1646777210000|2022-03-08 22:06:50|35710.3|35590.3|35710.3|35590.3|35710.3|35590.3|35710.3|35590.3|1
1646777220000|2022-03-08 22:07:00|35712.4|35592.4|35712.4|35592.4|35712.4|35592.4|35712.4|35592.4|1
1646777250000|2022-03-08 22:07:30|35711|35591|35711.5|35591.5|35711.5|35591.5|35711|35591|4
1646777260000|2022-03-08 22:07:40|35711|35591|35711.5|35591.5|35711.5|35591.5|35711|35591|2
1646777270000|2022-03-08 22:07:50|35709.7|35589.7|35708.1|35588.1|35709.7|35589.7|35708.1|35588.1|2
1646777280000|2022-03-08 22:08:00|35713.4|35593.4|35712.4|35592.4|35713.4|35593.4|35712.4|35592.4|2
1646777300000|2022-03-08 22:08:20|35707.6|35587.6|35707.6|35587.6|35707.6|35587.6|35707.6|35587.6|1
1646777310000|2022-03-08 22:08:30|35713.1|35593.1|35711.4|35591.4|35713.1|35593.1|35711.4|35591.4|3
1646777320000|2022-03-08 22:08:40|35710.2|35590.2|35710.2|35590.2|35710.2|35590.2|35710.2|35590.2|1
1646777330000|2022-03-08 22:08:50|35712.2|35592.2|35712.2|35592.2|35712.2|35592.2|35712.2|35592.2|1
1646777340000|2022-03-08 22:09:00|35712.6|35592.6|35704.6|35584.6|35712.6|35592.6|35704.6|35584.6|4
1646777350000|2022-03-08 22:09:10|35706.7|35586.7|35706.5|35586.5|35706.7|35586.7|35706.5|35586.5|2
1646777360000|2022-03-08 22:09:20|35706.4|35586.4|35703.9|35583.9|35706.4|35586.4|35703.9|35583.9|3
1646777370000|2022-03-08 22:09:30|35704|35584|35704|35584|35704|35584|35704|35584|1
1646777380000|2022-03-08 22:09:40|35706.4|35586.4|35706.4|35586.4|35706.4|35586.4|35706.4|35586.4|1
1646777420000|2022-03-08 22:10:20|35701.5|35581.5|35701.5|35581.5|35701.5|35581.5|35701.5|35581.5|1
1646777430000|2022-03-08 22:10:30|35695.6|35575.6|35697.1|35577.1|35700.9|35580.9|35695.6|35575.6|6
1646777440000|2022-03-08 22:10:40|35711.1|35591.1|35707.8|35587.8|35711.1|35591.1|35707.8|35587.8|4
1646777450000|2022-03-08 22:10:50|35703.8|35583.8|35703.6|35583.6|35703.8|35583.8|35703.6|35583.6|2
1646777480000|2022-03-08 22:11:20|35702.8|35582.8|35698.9|35578.9|35702.8|35582.8|35698.9|35578.9|2
1646777490000|2022-03-08 22:11:30|35702.2|35582.2|35703.8|35583.8|35716.6|35596.6|35700.3|35580.3|6
1646777500000|2022-03-08 22:11:40|35708.2|35588.2|35706.8|35586.8|35708.2|35588.2|35704.3|35584.3|3
1646777510000|2022-03-08 22:11:50|35705.8|35585.8|35704.3|35584.3|35705.8|35585.8|35704.3|35584.3|2
1646777520000|2022-03-08 22:12:00|35704.2|35584.2|35703.8|35583.8|35704.2|35584.2|35703.8|35583.8|2
1646777530000|2022-03-08 22:12:10|35704|35584|35701.6|35581.6|35707.1|35587.1|35701|35581|4
1646777540000|2022-03-08 22:12:20|35699.4|35579.4|35713.6|35593.6|35726.4|35606.4|35699.3|35579.3|6
1646777550000|2022-03-08 22:12:30|35707.3|35587.3|35697.2|35577.2|35707.3|35587.3|35697.2|35577.2|4
1646777560000|2022-03-08 22:12:40|35696.3|35576.3|35707.9|35587.9|35709.7|35589.7|35696.3|35576.3|3
1646777570000|2022-03-08 22:12:50|35694.7|35574.7|35694.7|35574.7|35694.7|35574.7|35694.7|35574.7|1
1646777590000|2022-03-08 22:13:10|35717.3|35597.3|35706.5|35586.5|35717.3|35597.3|35706.5|35586.5|3
1646777600000|2022-03-08 22:13:20|35703.7|35583.7|35704.2|35584.2|35704.2|35584.2|35703.7|35583.7|2
1646777610000|2022-03-08 22:13:30|35700.7|35580.7|35696.8|35576.8|35700.7|35580.7|35696.8|35576.8|2
1646777620000|2022-03-08 22:13:40|35703.1|35583.1|35707.7|35587.7|35707.7|35587.7|35703.1|35583.1|2
1646777630000|2022-03-08 22:13:50|35704.4|35584.4|35704.4|35584.4|35704.4|35584.4|35704.4|35584.4|1
1646777640000|2022-03-08 22:14:00|35703.2|35583.2|35710.2|35590.2|35712.7|35592.7|35703.2|35583.2|3
1646777650000|2022-03-08 22:14:10|35705.7|35585.7|35705.7|35585.7|35713.4|35593.4|35705.7|35585.7|3
1646777660000|2022-03-08 22:14:20|35687.6|35567.6|35687.6|35567.6|35687.6|35567.6|35687.6|35567.6|1
1646777670000|2022-03-08 22:14:30|35705.7|35585.7|35705.7|35585.7|35705.7|35585.7|35705.7|35585.7|1
1646777700000|2022-03-08 22:15:00|35722.3|35602.3|35722.4|35602.4|35722.4|35602.4|35722.3|35602.3|4
1646777710000|2022-03-08 22:15:10|35722.3|35602.3|35716.8|35596.8|35722.5|35602.5|35716.8|35596.8|5
1646777720000|2022-03-08 22:15:20|35711.8|35591.8|35712.9|35592.9|35712.9|35592.9|35711.8|35591.8|2
1646777750000|2022-03-08 22:15:50|35709.6|35589.6|35709.7|35589.7|35709.7|35589.7|35709.6|35589.6|2
1646777810000|2022-03-08 22:16:50|35707.5|35587.5|35710.6|35590.6|35710.6|35590.6|35707.5|35587.5|3
1646777820000|2022-03-08 22:17:00|35711.5|35591.5|35710.9|35590.9|35711.5|35591.5|35708.1|35588.1|11
1646777830000|2022-03-08 22:17:10|35710.5|35590.5|35707.6|35587.6|35726.9|35606.9|35707.6|35587.6|6
1646777880000|2022-03-08 22:18:00|35724.5|35604.5|35724.5|35604.5|35724.5|35604.5|35724.5|35604.5|1
1646777890000|2022-03-08 22:18:10|35711.2|35591.2|35709.6|35589.6|35711.2|35591.2|35709.6|35589.6|2
1646777900000|2022-03-08 22:18:20|35707.6|35587.6|35707.5|35587.5|35707.6|35587.6|35707.5|35587.5|2
1646777910000|2022-03-08 22:18:30|35719.8|35599.8|35716.1|35596.1|35719.8|35599.8|35715.9|35595.9|4
1646777920000|2022-03-08 22:18:40|35704.7|35584.7|35704.6|35584.6|35706.5|35586.5|35704.6|35584.6|4
1646777930000|2022-03-08 22:18:50|35727.4|35607.4|35717.3|35597.3|35727.4|35607.4|35717.3|35597.3|5
1646777940000|2022-03-08 22:19:00|35713.9|35593.9|35713.9|35593.9|35713.9|35593.9|35713.9|35593.9|1
1646777970000|2022-03-08 22:19:30|35713.6|35593.6|35713.7|35593.7|35713.7|35593.7|35713.6|35593.6|2
1646777980000|2022-03-08 22:19:40|35704.9|35584.9|35719.7|35599.7|35727.4|35607.4|35704.8|35584.8|5
1646777990000|2022-03-08 22:19:50|35722.9|35602.9|35706.5|35586.5|35722.9|35602.9|35706.5|35586.5|4
1646778000000|2022-03-08 22:20:00|35705.8|35585.8|35729.3|35609.3|35729.3|35609.3|35705.8|35585.8|2
1646778030000|2022-03-08 22:20:30|35708.7|35588.7|35700.1|35580.1|35725.1|35605.1|35700.1|35580.1|7
1646778040000|2022-03-08 22:20:40|35710.8|35590.8|35708.4|35588.4|35710.8|35590.8|35708.4|35588.4|2
1646778050000|2022-03-08 22:20:50|35719|35599|35714.7|35594.7|35719|35599|35713.9|35593.9|3
1646778080000|2022-03-08 22:21:20|35722.4|35602.4|35717.8|35597.8|35722.4|35602.4|35717.8|35597.8|2
1646778090000|2022-03-08 22:21:30|35713.7|35593.7|35700|35580|35713.7|35593.7|35700|35580|2
1646778100000|2022-03-08 22:21:40|35734.1|35614.1|35700|35580|35734.1|35614.1|35700|35580|2
1646778110000|2022-03-08 22:21:50|35709.9|35589.9|35706.6|35586.6|35709.9|35589.9|35706.6|35586.6|2
1646778120000|2022-03-08 22:22:00|35722.2|35602.2|35722.2|35602.2|35722.2|35602.2|35722.2|35602.2|1
1646778130000|2022-03-08 22:22:10|35713.1|35593.1|35713.1|35593.1|35713.1|35593.1|35713.1|35593.1|1
1646778140000|2022-03-08 22:22:20|35713.3|35593.3|35713.5|35593.5|35727.2|35607.2|35713.3|35593.3|5
1646778150000|2022-03-08 22:22:30|35716.9|35596.9|35713.5|35593.5|35716.9|35596.9|35713.5|35593.5|2
1646778160000|2022-03-08 22:22:40|35725.5|35605.5|35713.5|35593.5|35725.5|35605.5|35713.5|35593.5|4
1646778170000|2022-03-08 22:22:50|35708.3|35588.3|35708.6|35588.6|35708.6|35588.6|35708.3|35588.3|2
1646778180000|2022-03-08 22:23:00|35720.4|35600.4|35717.6|35597.6|35720.4|35600.4|35717.6|35597.6|2
1646778190000|2022-03-08 22:23:10|35699.7|35579.7|35699.7|35579.7|35699.7|35579.7|35699.7|35579.7|1
1646778200000|2022-03-08 22:23:20|35727.2|35607.2|35720.3|35600.3|35727.2|35607.2|35719.4|35599.4|4
1646778210000|2022-03-08 22:23:30|35699.7|35579.7|35699.7|35579.7|35699.7|35579.7|35699.7|35579.7|1
1646778260000|2022-03-08 22:24:20|35722.4|35602.4|35720.5|35600.5|35722.4|35602.4|35720.5|35600.5|2
1646778270000|2022-03-08 22:24:30|35713.5|35593.5|35713.5|35593.5|35713.5|35593.5|35713.5|35593.5|1
1646778290000|2022-03-08 22:24:50|35713.1|35593.1|35704.4|35584.4|35713.1|35593.1|35704.4|35584.4|3
1646778370000|2022-03-08 22:26:10|35693.4|35573.4|35693|35573|35693.5|35573.5|35693|35573|4
1646778430000|2022-03-08 22:27:10|35703|35583|35692.9|35572.9|35703|35583|35692.9|35572.9|2
1646778470000|2022-03-08 22:27:50|35709.1|35589.1|35709.1|35589.1|35709.1|35589.1|35709.1|35589.1|1
1646778480000|2022-03-08 22:28:00|35692.9|35572.9|35692.9|35572.9|35692.9|35572.9|35692.9|35572.9|1
1646778510000|2022-03-08 22:28:30|35704.1|35584.1|35704.8|35584.8|35704.8|35584.8|35704.1|35584.1|2
1646778520000|2022-03-08 22:28:40|35702|35582|35706.4|35586.4|35706.4|35586.4|35698.4|35578.4|3
1646778530000|2022-03-08 22:28:50|35703.1|35583.1|35701|35581|35703.1|35583.1|35701|35581|2
1646778580000|2022-03-08 22:29:40|35692.9|35572.9|35692.9|35572.9|35692.9|35572.9|35692.9|35572.9|1
1646778600000|2022-03-08 22:30:00|35703.1|35583.1|35702.3|35582.3|35704.8|35584.8|35700.4|35580.4|9
1646778700000|2022-03-08 22:31:40|35710.6|35590.6|35710.5|35590.5|35710.6|35590.6|35710.3|35590.3|3
1646778750000|2022-03-08 22:32:30|35710.8|35590.8|35710.8|35590.8|35710.8|35590.8|35710.8|35590.8|1
1646778800000|2022-03-08 22:33:20|35709.5|35589.5|35709.5|35589.5|35709.5|35589.5|35709.5|35589.5|1
1646778810000|2022-03-08 22:33:30|35709.7|35589.7|35709.2|35589.2|35710|35590|35709|35589|7
1646778820000|2022-03-08 22:33:40|35730.3|35610.3|35728.1|35608.1|35730.3|35610.3|35728.1|35608.1|3
1646778830000|2022-03-08 22:33:50|35723.8|35603.8|35719.8|35599.8|35723.8|35603.8|35719.8|35599.8|3
1646778850000|2022-03-08 22:34:10|35727|35607|35724.7|35604.7|35727|35607|35724.7|35604.7|3
1646778860000|2022-03-08 22:34:20|35725.1|35605.1|35727.1|35607.1|35729.1|35609.1|35724.8|35604.8|9
1646778870000|2022-03-08 22:34:30|35726|35606|35722|35602|35726|35606|35720.7|35600.7|5
1646778880000|2022-03-08 22:34:40|35719.1|35599.1|35730.2|35610.2|35730.2|35610.2|35719|35599|3
1646778890000|2022-03-08 22:34:50|35722.7|35602.7|35720.4|35600.4|35722.7|35602.7|35719.8|35599.8|4
1646778900000|2022-03-08 22:35:00|35719.5|35599.5|35729.5|35609.5|35730.9|35610.9|35719.5|35599.5|5
1646778910000|2022-03-08 22:35:10|35723.2|35603.2|35723.2|35603.2|35723.2|35603.2|35723.2|35603.2|1
1646778920000|2022-03-08 22:35:20|35720.8|35600.8|35726.7|35606.7|35726.7|35606.7|35718.7|35598.7|6
1646778930000|2022-03-08 22:35:30|35732.2|35612.2|35722.7|35602.7|35732.2|35612.2|35722|35602|10
1646778940000|2022-03-08 22:35:40|35721.5|35601.5|35723.7|35603.7|35741.4|35621.4|35717.8|35597.8|10
1646778950000|2022-03-08 22:35:50|35723.8|35603.8|35732.1|35612.1|35734.1|35614.1|35717.2|35597.2|7
1646778960000|2022-03-08 22:36:00|35730.7|35610.7|35738|35618|35741.7|35621.7|35730.6|35610.6|13
1646778970000|2022-03-08 22:36:10|35737.9|35617.9|35731.1|35611.1|35739.3|35619.3|35730.7|35610.7|20
1646778980000|2022-03-08 22:36:20|35730|35610|35725.3|35605.3|35730|35610|35725.2|35605.2|7
1646778990000|2022-03-08 22:36:30|35726.4|35606.4|35728.8|35608.8|35731.2|35611.2|35724.4|35604.4|10
1646779000000|2022-03-08 22:36:40|35731.2|35611.2|35727.5|35607.5|35732.7|35612.7|35727.5|35607.5|12
1646779010000|2022-03-08 22:36:50|35730.1|35610.1|35734.9|35614.9|35734.9|35614.9|35726.9|35606.9|14
1646779020000|2022-03-08 22:37:00|35735|35615|35729.9|35609.9|35736|35616|35729.9|35609.9|8
1646779030000|2022-03-08 22:37:10|35728.6|35608.6|35728.6|35608.6|35734|35614|35728.6|35608.6|5
1646779040000|2022-03-08 22:37:20|35729.8|35609.8|35729.9|35609.9|35734.3|35614.3|35727.6|35607.6|9
1646779050000|2022-03-08 22:37:30|35727.2|35607.2|35727.7|35607.7|35731.7|35611.7|35727.2|35607.2|5
1646779060000|2022-03-08 22:37:40|35731.2|35611.2|35734.9|35614.9|35734.9|35614.9|35726.2|35606.2|14
1646779070000|2022-03-08 22:37:50|35733.8|35613.8|35728.8|35608.8|35737.2|35617.2|35728.8|35608.8|4
1646779080000|2022-03-08 22:38:00|35726.2|35606.2|35726.5|35606.5|35726.5|35606.5|35726.2|35606.2|2
1646779090000|2022-03-08 22:38:10|35734.6|35614.6|35729.9|35609.9|35734.6|35614.6|35729.9|35609.9|3
1646779100000|2022-03-08 22:38:20|35729.4|35609.4|35736.2|35616.2|35736.2|35616.2|35726.6|35606.6|3
1646779110000|2022-03-08 22:38:30|35731|35611|35722.4|35602.4|35731|35611|35722.4|35602.4|4
1646779120000|2022-03-08 22:38:40|35727.2|35607.2|35725.7|35605.7|35727.6|35607.6|35725.7|35605.7|3
1646779130000|2022-03-08 22:38:50|35724.2|35604.2|35733.9|35613.9|35736.5|35616.5|35724.2|35604.2|7
1646779150000|2022-03-08 22:39:10|35722.3|35602.3|35724|35604|35724|35604|35722.3|35602.3|2
1646779160000|2022-03-08 22:39:20|35722.4|35602.4|35730.7|35610.7|35730.7|35610.7|35722.4|35602.4|3
1646779180000|2022-03-08 22:39:40|35722.5|35602.5|35722.5|35602.5|35722.5|35602.5|35722.5|35602.5|1
1646779190000|2022-03-08 22:39:50|35726.6|35606.6|35725.2|35605.2|35727.7|35607.7|35725.2|35605.2|3
1646779200000|2022-03-08 22:40:00|35731.9|35611.9|35723.9|35603.9|35731.9|35611.9|35723.9|35603.9|3
1646779210000|2022-03-08 22:40:10|35723.2|35603.2|35724.9|35604.9|35729.9|35609.9|35723.2|35603.2|4
1646779220000|2022-03-08 22:40:20|35734.3|35614.3|35726.5|35606.5|35734.3|35614.3|35726.5|35606.5|4
1646779230000|2022-03-08 22:40:30|35722|35602|35730|35610|35730.7|35610.7|35722|35602|6
1646779240000|2022-03-08 22:40:40|35729.4|35609.4|35733|35613|35733|35613|35727.2|35607.2|3
1646779250000|2022-03-08 22:40:50|35731.9|35611.9|35725.2|35605.2|35739.5|35619.5|35725.2|35605.2|10
1646779260000|2022-03-08 22:41:00|35729.7|35609.7|35730.2|35610.2|35731.2|35611.2|35729.7|35609.7|3
1646779290000|2022-03-08 22:41:30|35727.9|35607.9|35726.5|35606.5|35727.9|35607.9|35726.5|35606.5|4
1646779300000|2022-03-08 22:41:40|35725.1|35605.1|35724.5|35604.5|35728.8|35608.8|35724.5|35604.5|7
1646779310000|2022-03-08 22:41:50|35724.8|35604.8|35732.7|35612.7|35734|35614|35724.8|35604.8|9
1646779320000|2022-03-08 22:42:00|35730.9|35610.9|35727.8|35607.8|35730.9|35610.9|35727.8|35607.8|3
1646779340000|2022-03-08 22:42:20|35733|35613|35732.8|35612.8|35733.2|35613.2|35732.7|35612.7|5
1646779360000|2022-03-08 22:42:40|35733.4|35613.4|35734.4|35614.4|35734.4|35614.4|35726.2|35606.2|3
1646779370000|2022-03-08 22:42:50|35732.3|35612.3|35732|35612|35732.3|35612.3|35732|35612|2
1646779390000|2022-03-08 22:43:10|35733.8|35613.8|35732.7|35612.7|35734.1|35614.1|35732.7|35612.7|6
1646779400000|2022-03-08 22:43:20|35726.6|35606.6|35681.6|35561.6|35729.8|35609.8|35681.6|35561.6|6
1646779410000|2022-03-08 22:43:30|35692.7|35572.7|35698.8|35578.8|35708.7|35588.7|35680.7|35560.7|12
1646779420000|2022-03-08 22:43:40|35708.8|35588.8|35682.7|35562.7|35709.2|35589.2|35679.6|35559.6|7
1646779430000|2022-03-08 22:43:50|35679.6|35559.6|35727.3|35607.3|35732.2|35612.2|35679.6|35559.6|3
1646779460000|2022-03-08 22:44:20|35733.4|35613.4|35732.4|35612.4|35733.4|35613.4|35731|35611|4
1646779470000|2022-03-08 22:44:30|35732.3|35612.3|35731.3|35611.3|35732.6|35612.6|35687|35567|8
1646779480000|2022-03-08 22:44:40|35731.2|35611.2|35729.8|35609.8|35731.3|35611.3|35692|35572|7
1646779490000|2022-03-08 22:44:50|35728.8|35608.8|35728.4|35608.4|35728.8|35608.8|35728.4|35608.4|2
1646779500000|2022-03-08 22:45:00|35735.3|35615.3|35729.4|35609.4|35735.3|35615.3|35722.8|35602.8|8
1646779510000|2022-03-08 22:45:10|35738.3|35618.3|35729.2|35609.2|35738.3|35618.3|35723.1|35603.1|5
1646779520000|2022-03-08 22:45:20|35727|35607|35729.6|35609.6|35729.6|35609.6|35724.7|35604.7|5
1646779530000|2022-03-08 22:45:30|35710.8|35590.8|35699.1|35579.1|35726.6|35606.6|35677.1|35557.1|12
1646779540000|2022-03-08 22:45:40|35708.8|35588.8|35707.2|35587.2|35708.8|35588.8|35707.2|35587.2|2
1646779570000|2022-03-08 22:46:10|35724.1|35604.1|35724.3|35604.3|35724.3|35604.3|35724.1|35604.1|2
1646779580000|2022-03-08 22:46:20|35730.9|35610.9|35733.9|35613.9|35733.9|35613.9|35725.3|35605.3|7
1646779590000|2022-03-08 22:46:30|35735.3|35615.3|35726.2|35606.2|35735.3|35615.3|35726.2|35606.2|2
1646779610000|2022-03-08 22:46:50|35733.5|35613.5|35733.5|35613.5|35733.5|35613.5|35733.5|35613.5|1
1646779620000|2022-03-08 22:47:00|35731.7|35611.7|35725.6|35605.6|35731.7|35611.7|35725.6|35605.6|3
1646779630000|2022-03-08 22:47:10|35722.3|35602.3|35736.3|35616.3|35736.3|35616.3|35722.3|35602.3|9
1646779640000|2022-03-08 22:47:20|35716.7|35596.7|35723.2|35603.2|35728.3|35608.3|35711.4|35591.4|9
1646779650000|2022-03-08 22:47:30|35723.8|35603.8|35725.5|35605.5|35725.5|35605.5|35723.8|35603.8|2
1646779680000|2022-03-08 22:48:00|35729.6|35609.6|35726.2|35606.2|35729.6|35609.6|35726.2|35606.2|3
1646779690000|2022-03-08 22:48:10|35691.4|35571.4|35709.1|35589.1|35711.5|35591.5|35689.4|35569.4|8
1646779700000|2022-03-08 22:48:20|35709.4|35589.4|35724|35604|35727.7|35607.7|35689.4|35569.4|5
1646779730000|2022-03-08 22:48:50|35723.5|35603.5|35706.7|35586.7|35723.5|35603.5|35704.7|35584.7|3
1646779740000|2022-03-08 22:49:00|35725.1|35605.1|35720|35600|35725.1|35605.1|35720|35600|5
1646779750000|2022-03-08 22:49:10|35754.8|35634.8|35734.9|35614.9|35754.8|35634.8|35734.9|35614.9|2
1646779760000|2022-03-08 22:49:20|35717|35597|35717.5|35597.5|35717.5|35597.5|35716.5|35596.5|3
1646779790000|2022-03-08 22:49:50|35716.1|35596.1|35729.9|35609.9|35729.9|35609.9|35714.9|35594.9|4
1646779800000|2022-03-08 22:50:00|35722.9|35602.9|35703.3|35583.3|35732.2|35612.2|35690.8|35570.8|9
1646779810000|2022-03-08 22:50:10|35726.1|35606.1|35722.9|35602.9|35726.1|35606.1|35717.9|35597.9|6
1646779820000|2022-03-08 22:50:20|35732.6|35612.6|35732.6|35612.6|35732.6|35612.6|35732.6|35612.6|1
1646779840000|2022-03-08 22:50:40|35700|35580|35700|35580|35700|35580|35700|35580|1
1646779850000|2022-03-08 22:50:50|35688.8|35568.8|35681.7|35561.7|35730.7|35610.7|35681.7|35561.7|7
1646779860000|2022-03-08 22:51:00|35681.4|35561.4|35709.5|35589.5|35718|35598|35666.3|35546.3|6
1646779870000|2022-03-08 22:51:10|35709.4|35589.4|35715.2|35595.2|35733.2|35613.2|35709.4|35589.4|4
1646779880000|2022-03-08 22:51:20|35724.6|35604.6|35720.2|35600.2|35731.1|35611.1|35720.2|35600.2|4
1646779890000|2022-03-08 22:51:30|35719.9|35599.9|35729.7|35609.7|35732|35612|35719|35599|6
1646779900000|2022-03-08 22:51:40|35708.8|35588.8|35705.4|35585.4|35710.1|35590.1|35686.7|35566.7|5
1646779910000|2022-03-08 22:51:50|35691|35571|35677.3|35557.3|35713.5|35593.5|35650|35530|8
1646779920000|2022-03-08 22:52:00|35713.3|35593.3|35681.5|35561.5|35713.3|35593.3|35681.5|35561.5|5
1646779940000|2022-03-08 22:52:20|35718.3|35598.3|35730.5|35610.5|35732|35612|35718.3|35598.3|6
1646779950000|2022-03-08 22:52:30|35727|35607|35726.7|35606.7|35727|35607|35716.5|35596.5|9
1646779960000|2022-03-08 22:52:40|35722.4|35602.4|35731.8|35611.8|35731.8|35611.8|35717.5|35597.5|9
1646779970000|2022-03-08 22:52:50|35727.2|35607.2|35698.1|35578.1|35727.2|35607.2|35698.1|35578.1|7
1646779980000|2022-03-08 22:53:00|35730|35610|35718.7|35598.7|35730.5|35610.5|35718.7|35598.7|5
1646779990000|2022-03-08 22:53:10|35717|35597|35729.1|35609.1|35729.9|35609.9|35717|35597|4
1646780000000|2022-03-08 22:53:20|35728.6|35608.6|35731.1|35611.1|35731.1|35611.1|35716.9|35596.9|6
1646780010000|2022-03-08 22:53:30|35730|35610|35724.6|35604.6|35734|35614|35712|35592|12
1646780020000|2022-03-08 22:53:40|35730.3|35610.3|35710.4|35590.4|35730.3|35610.3|35677.1|35557.1|7
1646780030000|2022-03-08 22:53:50|35724.1|35604.1|35728.6|35608.6|35728.6|35608.6|35700|35580|11
1646780060000|2022-03-08 22:54:20|35727.3|35607.3|35727.3|35607.3|35727.3|35607.3|35727.3|35607.3|1
1646780070000|2022-03-08 22:54:30|35727.5|35607.5|35673.3|35553.3|35727.5|35607.5|35673.3|35553.3|8
1646780080000|2022-03-08 22:54:40|35685.7|35565.7|35718.4|35598.4|35726.3|35606.3|35665.4|35545.4|5
1646780090000|2022-03-08 22:54:50|35697.1|35577.1|35729.5|35609.5|35730.7|35610.7|35696.6|35576.6|6
1646780120000|2022-03-08 22:55:20|35708.6|35588.6|35722.7|35602.7|35726.4|35606.4|35686.7|35566.7|8
1646780130000|2022-03-08 22:55:30|35725.7|35605.7|35725.9|35605.9|35727.1|35607.1|35720|35600|16
1646780140000|2022-03-08 22:55:40|35726.2|35606.2|35695.3|35575.3|35726.3|35606.3|35693.9|35573.9|12
1646780150000|2022-03-08 22:55:50|35727.2|35607.2|35724.5|35604.5|35727.9|35607.9|35721.5|35601.5|8
1646780170000|2022-03-08 22:56:10|35720.8|35600.8|35721.8|35601.8|35721.8|35601.8|35719.6|35599.6|5
1646780180000|2022-03-08 22:56:20|35720|35600|35723.5|35603.5|35725.9|35605.9|35720|35600|6
1646780190000|2022-03-08 22:56:30|35719.3|35599.3|35716.6|35596.6|35719.3|35599.3|35716.6|35596.6|6
1646780200000|2022-03-08 22:56:40|35716.7|35596.7|35724.2|35604.2|35727.6|35607.6|35716.6|35596.6|14
1646780210000|2022-03-08 22:56:50|35722.7|35602.7|35723.6|35603.6|35725.7|35605.7|35720.3|35600.3|10
1646780220000|2022-03-08 22:57:00|35720.7|35600.7|35719.8|35599.8|35720.7|35600.7|35719.8|35599.8|2
1646780230000|2022-03-08 22:57:10|35724.1|35604.1|35721.5|35601.5|35726.2|35606.2|35717.8|35597.8|9
1646780240000|2022-03-08 22:57:20|35717.8|35597.8|35722.6|35602.6|35724.2|35604.2|35717.8|35597.8|12
1646780250000|2022-03-08 22:57:30|35722.9|35602.9|35707.5|35587.5|35726.8|35606.8|35707.5|35587.5|15
1646780260000|2022-03-08 22:57:40|35705.7|35585.7|35696|35576|35723.4|35603.4|35686.1|35566.1|13
1646780270000|2022-03-08 22:57:50|35696.4|35576.4|35721.2|35601.2|35724|35604|35686.4|35566.4|13
1646780290000|2022-03-08 22:58:10|35724.2|35604.2|35722.3|35602.3|35724.2|35604.2|35722.3|35602.3|2
1646780300000|2022-03-08 22:58:20|35722|35602|35724.7|35604.7|35725.4|35605.4|35699.6|35579.6|15
1646780310000|2022-03-08 22:58:30|35725.8|35605.8|35715.9|35595.9|35727.7|35607.7|35715.2|35595.2|15
1646780320000|2022-03-08 22:58:40|35719.4|35599.4|35678.5|35558.5|35727.9|35607.9|35678.5|35558.5|11
1646780330000|2022-03-08 22:58:50|35727|35607|35726.4|35606.4|35728.3|35608.3|35726.2|35606.2|4
1646780340000|2022-03-08 22:59:00|35727.1|35607.1|35727.1|35607.1|35727.1|35607.1|35727.1|35607.1|1
1646780350000|2022-03-08 22:59:10|35728.2|35608.2|35726.1|35606.1|35740.4|35620.4|35721.6|35601.6|8
1646780360000|2022-03-08 22:59:20|35725.7|35605.7|35728.1|35608.1|35731.3|35611.3|35723.5|35603.5|6
1646780370000|2022-03-08 22:59:30|35728.2|35608.2|35731.7|35611.7|35732.1|35612.1|35724.2|35604.2|9
1646780380000|2022-03-08 22:59:40|35733.5|35613.5|35730.3|35610.3|35734.2|35614.2|35727.3|35607.3|12
1646780390000|2022-03-08 22:59:50|35729.1|35609.1|35733.4|35613.4|35734.2|35614.2|35729.1|35609.1|14
1646780400000|2022-03-08 23:00:00|35726|35606|35735.7|35615.7|35740.4|35620.4|35696.2|35576.2|29
1646780410000|2022-03-08 23:00:10|35736.1|35616.1|35737.7|35617.7|35738.5|35618.5|35736.1|35616.1|18
1646780420000|2022-03-08 23:00:20|35737.9|35617.9|35738.4|35618.4|35738.9|35618.9|35736.4|35616.4|27
1646780430000|2022-03-08 23:00:30|35738.6|35618.6|35736.9|35616.9|35738.6|35618.6|35736.5|35616.5|20
1646780440000|2022-03-08 23:00:40|35736.8|35616.8|35734.1|35614.1|35736.8|35616.8|35733.7|35613.7|21
1646780450000|2022-03-08 23:00:50|35733.2|35613.2|35738.7|35618.7|35738.7|35618.7|35732.9|35612.9|24
1646780460000|2022-03-08 23:01:00|35738.6|35618.6|35737.3|35617.3|35738.6|35618.6|35733.4|35613.4|25
1646780470000|2022-03-08 23:01:10|35736.4|35616.4|35737.8|35617.8|35738.2|35618.2|35736.4|35616.4|7
1646780480000|2022-03-08 23:01:20|35737.7|35617.7|35736.9|35616.9|35738.4|35618.4|35729.7|35609.7|18
1646780490000|2022-03-08 23:01:30|35737.2|35617.2|35746.6|35626.6|35747.2|35627.2|35736.1|35616.1|12
1646780500000|2022-03-08 23:01:40|35745.2|35625.2|35735.3|35615.3|35745.2|35625.2|35735.3|35615.3|9
1646780510000|2022-03-08 23:01:50|35735.4|35615.4|35734.8|35614.8|35736.6|35616.6|35734.8|35614.8|12
1646780520000|2022-03-08 23:02:00|35735|35615|35743.8|35623.8|35744.5|35624.5|35734.7|35614.7|10
1646780530000|2022-03-08 23:02:10|35741.9|35621.9|35739.8|35619.8|35743|35623|35739.3|35619.3|7
1646780540000|2022-03-08 23:02:20|35740.1|35620.1|35734.6|35614.6|35740.8|35620.8|35734.6|35614.6|11
1646780550000|2022-03-08 23:02:30|35734.7|35614.7|35742.7|35622.7|35746.3|35626.3|35734.2|35614.2|11
1646780560000|2022-03-08 23:02:40|35741.2|35621.2|35732.8|35612.8|35741.2|35621.2|35732.8|35612.8|17
1646780570000|2022-03-08 23:02:50|35732.4|35612.4|35732.8|35612.8|35732.8|35612.8|35731.2|35611.2|7
1646780580000|2022-03-08 23:03:00|35732.1|35612.1|35743.2|35623.2|35743.2|35623.2|35732|35612|8
1646780590000|2022-03-08 23:03:10|35738|35618|35737.6|35617.6|35739.3|35619.3|35737|35617|15
1646780600000|2022-03-08 23:03:20|35737.8|35617.8|35739.8|35619.8|35746.5|35626.5|35733.3|35613.3|9
1646780610000|2022-03-08 23:03:30|35739.9|35619.9|35733.1|35613.1|35739.9|35619.9|35733|35613|18
1646780620000|2022-03-08 23:03:40|35733.2|35613.2|35741.8|35621.8|35742.2|35622.2|35731.6|35611.6|10
1646780630000|2022-03-08 23:03:50|35740.7|35620.7|35737.7|35617.7|35740.7|35620.7|35737|35617|10
1646780640000|2022-03-08 23:04:00|35738.3|35618.3|35743.1|35623.1|35744.1|35624.1|35733.1|35613.1|8
1646780650000|2022-03-08 23:04:10|35740.2|35620.2|35732.8|35612.8|35741.8|35621.8|35732.8|35612.8|7
1646780660000|2022-03-08 23:04:20|35732.6|35612.6|35745.7|35625.7|35745.7|35625.7|35732.6|35612.6|4
1646780670000|2022-03-08 23:04:30|35738.5|35618.5|35732.2|35612.2|35745.4|35625.4|35732.2|35612.2|7
1646780680000|2022-03-08 23:04:40|35732.4|35612.4|35731.6|35611.6|35732.4|35612.4|35731.2|35611.2|10
1646780690000|2022-03-08 23:04:50|35731.5|35611.5|35739.9|35619.9|35742.6|35622.6|35729.7|35609.7|13
1646780700000|2022-03-08 23:05:00|35737.9|35617.9|35735.2|35615.2|35739|35619|35734.3|35614.3|11
1646780710000|2022-03-08 23:05:10|35735.5|35615.5|35738.7|35618.7|35756.6|35636.6|35730.7|35610.7|13
1646780720000|2022-03-08 23:05:20|35730.4|35610.4|35730.1|35610.1|35730.5|35610.5|35729.9|35609.9|8
1646780730000|2022-03-08 23:05:30|35730.9|35610.9|35729.3|35609.3|35759.6|35639.6|35729.3|35609.3|16
1646780740000|2022-03-08 23:05:40|35728.6|35608.6|35741.5|35621.5|35743.9|35623.9|35728.6|35608.6|20
1646780750000|2022-03-08 23:05:50|35742.1|35622.1|35737.4|35617.4|35744.8|35624.8|35733.7|35613.7|23
1646780760000|2022-03-08 23:06:00|35734.9|35614.9|35744|35624|35744.6|35624.6|35732.1|35612.1|28
1646780770000|2022-03-08 23:06:10|35744.6|35624.6|35741.7|35621.7|35745.3|35625.3|35735.2|35615.2|21
1646780780000|2022-03-08 23:06:20|35742.6|35622.6|35743.5|35623.5|35743.5|35623.5|35733.7|35613.7|20
1646780790000|2022-03-08 23:06:30|35742.2|35622.2|35744.4|35624.4|35744.4|35624.4|35733.1|35613.1|17
1646780800000|2022-03-08 23:06:40|35734.6|35614.6|35749.4|35629.4|35761.5|35641.5|35734.6|35614.6|17
1646780810000|2022-03-08 23:06:50|35745.9|35625.9|35739.9|35619.9|35745.9|35625.9|35733.2|35613.2|22
1646780820000|2022-03-08 23:07:00|35739.3|35619.3|35744.2|35624.2|35752|35632|35729.6|35609.6|34
1646780830000|2022-03-08 23:07:10|35746.8|35626.8|35743.8|35623.8|35749.1|35629.1|35735.5|35615.5|28
1646780840000|2022-03-08 23:07:20|35745.3|35625.3|35743.2|35623.2|35747.5|35627.5|35736.3|35616.3|27
1646780850000|2022-03-08 23:07:30|35735.7|35615.7|35736.4|35616.4|35746.2|35626.2|35735.7|35615.7|19
1646780860000|2022-03-08 23:07:40|35743.8|35623.8|35745.7|35625.7|35746.7|35626.7|35735.9|35615.9|18
1646780870000|2022-03-08 23:07:50|35745.6|35625.6|35733.1|35613.1|35745.7|35625.7|35727.1|35607.1|35
1646780880000|2022-03-08 23:08:00|35734.5|35614.5|35734.1|35614.1|35734.7|35614.7|35729.5|35609.5|33
1646780890000|2022-03-08 23:08:10|35733.6|35613.6|35732.4|35612.4|35734.3|35614.3|35730.1|35610.1|30
1646780900000|2022-03-08 23:08:20|35732.7|35612.7|35732.5|35612.5|35733.6|35613.6|35727.6|35607.6|29
1646780910000|2022-03-08 23:08:30|35733.1|35613.1|35734.1|35614.1|35742.7|35622.7|35728.2|35608.2|30
1646780920000|2022-03-08 23:08:40|35732.1|35612.1|35732|35612|35742|35622|35731.9|35611.9|12
1646780930000|2022-03-08 23:08:50|35732.4|35612.4|35735.8|35615.8|35756.4|35636.4|35731|35611|10
1646780940000|2022-03-08 23:09:00|35759.8|35639.8|35729.9|35609.9|35759.8|35639.8|35724.1|35604.1|16
1646780950000|2022-03-08 23:09:10|35730.7|35610.7|35725.8|35605.8|35730.7|35610.7|35725|35605|16
1646780960000|2022-03-08 23:09:20|35725.7|35605.7|35732.1|35612.1|35745.4|35625.4|35725.7|35605.7|23
1646780970000|2022-03-08 23:09:30|35731.6|35611.6|35731.9|35611.9|35744.4|35624.4|35728.3|35608.3|12
1646780980000|2022-03-08 23:09:40|35752.7|35632.7|35787|35667|35787|35667|35752.7|35632.7|2
1646786490000|2022-03-09 00:41:30|35629|35509|35629|35509|35629|35509|35629|35509|1
1646786900000|2022-03-09 00:48:20|35656|35536|35656|35536|35656|35536|35643.1|35523.1|5
1646786910000|2022-03-09 00:48:30|35627|35507|35624.9|35504.9|35628.7|35508.7|35622.2|35502.2|7
1646786920000|2022-03-09 00:48:40|35627.4|35507.4|35628.1|35508.1|35631.5|35511.5|35614.4|35494.4|13
1646786930000|2022-03-09 00:48:50|35628.5|35508.5|35605.5|35485.5|35628.5|35508.5|35596.5|35476.5|37
1646786940000|2022-03-09 00:49:00|35605.4|35485.4|35628.5|35508.5|35628.5|35508.5|35594.5|35474.5|25
1646786960000|2022-03-09 00:49:20|35622.5|35502.5|35619.6|35499.6|35626.4|35506.4|35617.4|35497.4|12
1646786980000|2022-03-09 00:49:40|35611.4|35491.4|35623.9|35503.9|35629|35509|35611.4|35491.4|7
1646786990000|2022-03-09 00:49:50|35625.4|35505.4|35630.6|35510.6|35630.6|35510.6|35624|35504|5
1646787050000|2022-03-09 00:50:50|35625.9|35505.9|35636.8|35516.8|35638.8|35518.8|35619.2|35499.2|10
1646787060000|2022-03-09 00:51:00|35635.7|35515.7|35635.7|35515.7|35635.7|35515.7|35635.7|35515.7|1
1646787070000|2022-03-09 00:51:10|35638|35518|35638|35518|35638|35518|35638|35518|1
1646787080000|2022-03-09 00:51:20|35628.7|35508.7|35628.5|35508.5|35628.7|35508.7|35628.5|35508.5|2
1646787090000|2022-03-09 00:51:30|35633.3|35513.3|35630.9|35510.9|35633.3|35513.3|35630.9|35510.9|3
1646787120000|2022-03-09 00:52:00|35631.8|35511.8|35602.6|35482.6|35631.8|35511.8|35598.6|35478.6|11
1646787180000|2022-03-09 00:53:00|35600.2|35480.2|35600.2|35480.2|35600.2|35480.2|35600.2|35480.2|1
1646787260000|2022-03-09 00:54:20|35615|35495|35615|35495|35615|35495|35615|35495|1
1646787290000|2022-03-09 00:54:50|35589.3|35469.3|35589|35469|35589.3|35469.3|35589|35469|2
1646787310000|2022-03-09 00:55:10|35570.1|35450.1|35607.2|35487.2|35610|35490|35570.1|35450.1|12
1646787320000|2022-03-09 00:55:20|35603.4|35483.4|35603.4|35483.4|35603.4|35483.4|35603.4|35483.4|1
1646787330000|2022-03-09 00:55:30|35603.7|35483.7|35602.3|35482.3|35603.7|35483.7|35602.2|35482.2|5
1646787340000|2022-03-09 00:55:40|35602.7|35482.7|35605.5|35485.5|35605.5|35485.5|35602.7|35482.7|5
1646787360000|2022-03-09 00:56:00|35602.4|35482.4|35599.2|35479.2|35613.7|35493.7|35592.1|35472.1|29
1646787370000|2022-03-09 00:56:10|35598.4|35478.4|35597.3|35477.3|35605.3|35485.3|35589.2|35469.2|15
1646787380000|2022-03-09 00:56:20|35598.5|35478.5|35592.2|35472.2|35600.9|35480.9|35581.7|35461.7|23
1646787390000|2022-03-09 00:56:30|35592.4|35472.4|35595.3|35475.3|35596.4|35476.4|35592.3|35472.3|15
1646787400000|2022-03-09 00:56:40|35592.3|35472.3|35601.7|35481.7|35605.2|35485.2|35590.3|35470.3|15
1646787410000|2022-03-09 00:56:50|35604.7|35484.7|35606.6|35486.6|35609|35489|35604.7|35484.7|9
1646787420000|2022-03-09 00:57:00|35606.1|35486.1|35600.1|35480.1|35606.4|35486.4|35598.2|35478.2|11
1646787430000|2022-03-09 00:57:10|35598.4|35478.4|35599.7|35479.7|35602.4|35482.4|35598.4|35478.4|7
1646787440000|2022-03-09 00:57:20|35600.9|35480.9|35598.2|35478.2|35600.9|35480.9|35597.4|35477.4|5
1646787450000|2022-03-09 00:57:30|35597|35477|35596.2|35476.2|35597.1|35477.1|35595.9|35475.9|6
1646787460000|2022-03-09 00:57:40|35596|35476|35599.5|35479.5|35602|35482|35595.7|35475.7|7
1646787490000|2022-03-09 00:58:10|35593.9|35473.9|35586.6|35466.6|35598.6|35478.6|35586.6|35466.6|16
1646787500000|2022-03-09 00:58:20|35599.9|35479.9|35594.5|35474.5|35599.9|35479.9|35592.7|35472.7|25
1646787510000|2022-03-09 00:58:30|35594.1|35474.1|35594.1|35474.1|35594.1|35474.1|35594.1|35474.1|1
1646787530000|2022-03-09 00:58:50|35596.5|35476.5|35610.7|35490.7|35610.7|35490.7|35596.5|35476.5|8
1646787540000|2022-03-09 00:59:00|35611.2|35491.2|35612.6|35492.6|35613.1|35493.1|35610.7|35490.7|19
1646787550000|2022-03-09 00:59:10|35614.4|35494.4|35604.1|35484.1|35614.4|35494.4|35603.3|35483.3|24
1646787560000|2022-03-09 00:59:20|35605|35485|35604.6|35484.6|35606.9|35486.9|35604.6|35484.6|24
1646787570000|2022-03-09 00:59:30|35604.3|35484.3|35606.1|35486.1|35606.2|35486.2|35602.9|35482.9|15
1646787580000|2022-03-09 00:59:40|35606.3|35486.3|35602.8|35482.8|35606.3|35486.3|35598.8|35478.8|22
1646787590000|2022-03-09 00:59:50|35603.2|35483.2|35602.5|35482.5|35604|35484|35601|35481|23
1646787600000|2022-03-09 01:00:00|35602.2|35482.2|35600.6|35480.6|35602.2|35482.2|35596.7|35476.7|25
1646787610000|2022-03-09 01:00:10|35601.2|35481.2|35608.5|35488.5|35608.5|35488.5|35601.2|35481.2|23
1646787620000|2022-03-09 01:00:20|35608.2|35488.2|35609.8|35489.8|35609.8|35489.8|35605.7|35485.7|19
1646787630000|2022-03-09 01:00:30|35609.6|35489.6|35610.4|35490.4|35611.1|35491.1|35609.4|35489.4|18
1646787640000|2022-03-09 01:00:40|35603.2|35483.2|35612.8|35492.8|35613.7|35493.7|35603.2|35483.2|20
1646787650000|2022-03-09 01:00:50|35613.4|35493.4|35613.4|35493.4|35614|35494|35611.3|35491.3|23
1646787660000|2022-03-09 01:01:00|35613.1|35493.1|35609.3|35489.3|35614.1|35494.1|35609.3|35489.3|22
1646787670000|2022-03-09 01:01:10|35605|35485|35603.7|35483.7|35605.1|35485.1|35602.2|35482.2|19
1646787680000|2022-03-09 01:01:20|35603.8|35483.8|35605.7|35485.7|35605.9|35485.9|35603.3|35483.3|16
1646787690000|2022-03-09 01:01:30|35605.5|35485.5|35608.4|35488.4|35608.4|35488.4|35598.7|35478.7|20
1646787700000|2022-03-09 01:01:40|35608.9|35488.9|35608.9|35488.9|35610.2|35490.2|35608.6|35488.6|19
1646787710000|2022-03-09 01:01:50|35608.7|35488.7|35607.4|35487.4|35608.7|35488.7|35602.1|35482.1|26
1646787720000|2022-03-09 01:02:00|35607.2|35487.2|35608|35488|35608|35488|35605.6|35485.6|10
1646787730000|2022-03-09 01:02:10|35607.6|35487.6|35606.2|35486.2|35607.6|35487.6|35601.4|35481.4|19
1646787740000|2022-03-09 01:02:20|35606.1|35486.1|35606.4|35486.4|35606.4|35486.4|35605.7|35485.7|15
1646787750000|2022-03-09 01:02:30|35606.3|35486.3|35607.8|35487.8|35607.8|35487.8|35598.5|35478.5|27
1646787760000|2022-03-09 01:02:40|35607.5|35487.5|35607.8|35487.8|35608.1|35488.1|35606.1|35486.1|18
1646787770000|2022-03-09 01:02:50|35607.4|35487.4|35604.7|35484.7|35607.5|35487.5|35601.7|35481.7|14
1646787780000|2022-03-09 01:03:00|35604.3|35484.3|35604.3|35484.3|35605.1|35485.1|35604|35484|10
1646787790000|2022-03-09 01:03:10|35604.2|35484.2|35605.7|35485.7|35606.2|35486.2|35604|35484|10
1646787800000|2022-03-09 01:03:20|35605.4|35485.4|35602.3|35482.3|35605.5|35485.5|35598.6|35478.6|21
1646787810000|2022-03-09 01:03:30|35602.4|35482.4|35597.3|35477.3|35603.1|35483.1|35597.3|35477.3|21
1646787820000|2022-03-09 01:03:40|35596.8|35476.8|35589.2|35469.2|35596.8|35476.8|35586.6|35466.6|24
1646787830000|2022-03-09 01:03:50|35589.6|35469.6|35589|35469|35590|35470|35586.6|35466.6|23
1646787840000|2022-03-09 01:04:00|35589.6|35469.6|35589.7|35469.7|35591.2|35471.2|35586.6|35466.6|25
1646787850000|2022-03-09 01:04:10|35588.3|35468.3|35594.8|35474.8|35595.2|35475.2|35588.3|35468.3|21
1646787860000|2022-03-09 01:04:20|35594.4|35474.4|35592.9|35472.9|35594.8|35474.8|35584.5|35464.5|20
1646787870000|2022-03-09 01:04:30|35592.6|35472.6|35594.2|35474.2|35594.4|35474.4|35591.3|35471.3|22
1646787880000|2022-03-09 01:04:40|35594.3|35474.3|35589|35469|35595.1|35475.1|35587|35467|21
1646787890000|2022-03-09 01:04:50|35588.4|35468.4|35587.7|35467.7|35589.7|35469.7|35587.3|35467.3|15
1646787900000|2022-03-09 01:05:00|35587.2|35467.2|35592|35472|35592.9|35472.9|35583.3|35463.3|25
1646787910000|2022-03-09 01:05:10|35591.6|35471.6|35591.7|35471.7|35592.6|35472.6|35590.9|35470.9|23
1646787920000|2022-03-09 01:05:20|35591.5|35471.5|35591.7|35471.7|35592.4|35472.4|35591.3|35471.3|14
1646787930000|2022-03-09 01:05:30|35591.6|35471.6|35589.2|35469.2|35591.6|35471.6|35585.3|35465.3|16
1646787940000|2022-03-09 01:05:40|35588|35468|35590.7|35470.7|35591|35471|35588|35468|18
1646787950000|2022-03-09 01:05:50|35589.6|35469.6|35598.1|35478.1|35600.9|35480.9|35589.4|35469.4|25
1646787960000|2022-03-09 01:06:00|35599.6|35479.6|35600|35480|35604.1|35484.1|35598.2|35478.2|28
1646787970000|2022-03-09 01:06:10|35600.9|35480.9|35595.8|35475.8|35601.4|35481.4|35595.5|35475.5|23
1646787980000|2022-03-09 01:06:20|35595.4|35475.4|35595.3|35475.3|35596.1|35476.1|35595|35475|19
1646787990000|2022-03-09 01:06:30|35595.8|35475.8|35593.9|35473.9|35595.8|35475.8|35590.1|35470.1|18
1646788000000|2022-03-09 01:06:40|35593|35473|35593.9|35473.9|35594|35474|35593|35473|11
1646788010000|2022-03-09 01:06:50|35593.8|35473.8|35595.1|35475.1|35596.2|35476.2|35589.1|35469.1|30
1646788020000|2022-03-09 01:07:00|35595.4|35475.4|35595.7|35475.7|35596.4|35476.4|35594|35474|28
1646788030000|2022-03-09 01:07:10|35596|35476|35594.1|35474.1|35596.1|35476.1|35584.7|35464.7|17
1646788040000|2022-03-09 01:07:20|35594|35474|35599.7|35479.7|35600.3|35480.3|35593.3|35473.3|20
1646788050000|2022-03-09 01:07:30|35600.8|35480.8|35598.2|35478.2|35602.1|35482.1|35597.8|35477.8|22
1646788060000|2022-03-09 01:07:40|35597.9|35477.9|35597|35477|35599.3|35479.3|35593.4|35473.4|21
1646788070000|2022-03-09 01:07:50|35596.9|35476.9|35598.1|35478.1|35599.1|35479.1|35595.4|35475.4|24
1646788080000|2022-03-09 01:08:00|35597.6|35477.6|35596.5|35476.5|35598|35478|35596.5|35476.5|18
1646788090000|2022-03-09 01:08:10|35596.2|35476.2|35598|35478|35598|35478|35589|35469|19
1646788100000|2022-03-09 01:08:20|35597.3|35477.3|35598.7|35478.7|35599.2|35479.2|35597.3|35477.3|16
1646788110000|2022-03-09 01:08:30|35598.8|35478.8|35596|35476|35599.2|35479.2|35592.4|35472.4|16
1646788120000|2022-03-09 01:08:40|35595.9|35475.9|35599.2|35479.2|35599.4|35479.4|35595.9|35475.9|17
1646788130000|2022-03-09 01:08:50|35599.1|35479.1|35596.8|35476.8|35599.4|35479.4|35596.8|35476.8|16
1646788140000|2022-03-09 01:09:00|35595.1|35475.1|35587.2|35467.2|35595.1|35475.1|35587.2|35467.2|25
1646788150000|2022-03-09 01:09:10|35587.7|35467.7|35592.6|35472.6|35592.6|35472.6|35587.4|35467.4|25
1646788160000|2022-03-09 01:09:20|35592.5|35472.5|35591.3|35471.3|35594.4|35474.4|35587.7|35467.7|20
1646788170000|2022-03-09 01:09:30|35593.2|35473.2|35596.1|35476.1|35596.1|35476.1|35592.3|35472.3|19
1646788180000|2022-03-09 01:09:40|35595.7|35475.7|35597.6|35477.6|35598.6|35478.6|35580.1|35460.1|17
1646788190000|2022-03-09 01:09:50|35596.9|35476.9|35597.9|35477.9|35599|35479|35596.9|35476.9|15
1646788200000|2022-03-09 01:10:00|35597.5|35477.5|35596.2|35476.2|35599.2|35479.2|35579.5|35459.5|26
1646788210000|2022-03-09 01:10:10|35595.9|35475.9|35595.3|35475.3|35597.8|35477.8|35594.8|35474.8|24
1646788220000|2022-03-09 01:10:20|35594.8|35474.8|35590.1|35470.1|35595|35475|35585.1|35465.1|14
1646788230000|2022-03-09 01:10:30|35591.1|35471.1|35592.5|35472.5|35593.4|35473.4|35590.5|35470.5|14
1646788240000|2022-03-09 01:10:40|35592.8|35472.8|35592.3|35472.3|35593.3|35473.3|35591.6|35471.6|14
1646788250000|2022-03-09 01:10:50|35592.4|35472.4|35587.5|35467.5|35592.4|35472.4|35583|35463|16
1646788260000|2022-03-09 01:11:00|35587.3|35467.3|35591.2|35471.2|35592.3|35472.3|35587.2|35467.2|15
1646788270000|2022-03-09 01:11:10|35591.1|35471.1|35592.6|35472.6|35593|35473|35591.1|35471.1|14
1646788280000|2022-03-09 01:11:20|35592.1|35472.1|35591.3|35471.3|35592.4|35472.4|35586.7|35466.7|18
1646788290000|2022-03-09 01:11:30|35591|35471|35591.1|35471.1|35592.2|35472.2|35590.7|35470.7|17
1646788300000|2022-03-09 01:11:40|35591.5|35471.5|35591.9|35471.9|35593|35473|35581.8|35461.8|24
1646788310000|2022-03-09 01:11:50|35592.9|35472.9|35591.1|35471.1|35592.9|35472.9|35589.6|35469.6|18
1646788320000|2022-03-09 01:12:00|35591.8|35471.8|35592.5|35472.5|35593.7|35473.7|35585.1|35465.1|27
1646788330000|2022-03-09 01:12:10|35592.4|35472.4|35591.4|35471.4|35592.7|35472.7|35591.4|35471.4|14
1646788340000|2022-03-09 01:12:20|35590.7|35470.7|35595.7|35475.7|35596.6|35476.6|35584.5|35464.5|15
1646788350000|2022-03-09 01:12:30|35595.1|35475.1|35594.7|35474.7|35595.8|35475.8|35593.9|35473.9|13
1646788360000|2022-03-09 01:12:40|35594.6|35474.6|35593.5|35473.5|35595.2|35475.2|35592.8|35472.8|19
1646788370000|2022-03-09 01:12:50|35593|35473|35588.1|35468.1|35593.1|35473.1|35586.1|35466.1|25
1646788380000|2022-03-09 01:13:00|35587.7|35467.7|35587.9|35467.9|35588.7|35468.7|35587.6|35467.6|13
1646788390000|2022-03-09 01:13:10|35587.7|35467.7|35593.6|35473.6|35594.7|35474.7|35587.7|35467.7|16
1646788400000|2022-03-09 01:13:20|35593.2|35473.2|35594.1|35474.1|35595.2|35475.2|35583.4|35463.4|21
1646788410000|2022-03-09 01:13:30|35593.6|35473.6|35595.4|35475.4|35595.4|35475.4|35593.2|35473.2|25
1646788420000|2022-03-09 01:13:40|35593.9|35473.9|35593.3|35473.3|35594.8|35474.8|35581.7|35461.7|24
1646788430000|2022-03-09 01:13:50|35592.3|35472.3|35594|35474|35594.6|35474.6|35592.3|35472.3|16
1646788440000|2022-03-09 01:14:00|35593.6|35473.6|35593.3|35473.3|35594.4|35474.4|35592.9|35472.9|15
1646788450000|2022-03-09 01:14:10|35593.2|35473.2|35593.4|35473.4|35595.7|35475.7|35587|35467|21
1646788460000|2022-03-09 01:14:20|35594.5|35474.5|35595.2|35475.2|35595.8|35475.8|35593.9|35473.9|10
1646788470000|2022-03-09 01:14:30|35593.8|35473.8|35593.4|35473.4|35594.9|35474.9|35592.9|35472.9|22
1646788480000|2022-03-09 01:14:40|35593.7|35473.7|35591.6|35471.6|35593.7|35473.7|35582.9|35462.9|21
1646788490000|2022-03-09 01:14:50|35591.9|35471.9|35592.4|35472.4|35593.9|35473.9|35590.6|35470.6|20
1646788500000|2022-03-09 01:15:00|35594.2|35474.2|35601.5|35481.5|35601.5|35481.5|35591.2|35471.2|19
1646788510000|2022-03-09 01:15:10|35601|35481|35600.9|35480.9|35602.2|35482.2|35598.3|35478.3|22
1646788520000|2022-03-09 01:15:20|35601.3|35481.3|35599.2|35479.2|35601.3|35481.3|35597.8|35477.8|23
1646788530000|2022-03-09 01:15:30|35599.5|35479.5|35598.4|35478.4|35599.5|35479.5|35597|35477|13
1646788540000|2022-03-09 01:15:40|35598.7|35478.7|35598.2|35478.2|35599|35479|35592.6|35472.6|24
1646788550000|2022-03-09 01:15:50|35597.6|35477.6|35598.7|35478.7|35599.4|35479.4|35597|35477|15
1646788560000|2022-03-09 01:16:00|35598.8|35478.8|35602.3|35482.3|35603.1|35483.1|35598.8|35478.8|18
1646788570000|2022-03-09 01:16:10|35603.6|35483.6|35602.2|35482.2|35604.3|35484.3|35594.5|35474.5|23
1646788580000|2022-03-09 01:16:20|35602.7|35482.7|35602.3|35482.3|35603.5|35483.5|35601.2|35481.2|21
1646788590000|2022-03-09 01:16:30|35602.1|35482.1|35604.4|35484.4|35604.4|35484.4|35590.7|35470.7|24
1646788600000|2022-03-09 01:16:40|35603.7|35483.7|35602.8|35482.8|35604|35484|35602.2|35482.2|18
1646788610000|2022-03-09 01:16:50|35602.6|35482.6|35602.1|35482.1|35603.9|35483.9|35599.2|35479.2|16
1646788620000|2022-03-09 01:17:00|35602.3|35482.3|35608.1|35488.1|35609.7|35489.7|35602.3|35482.3|21
1646788630000|2022-03-09 01:17:10|35608.5|35488.5|35609.7|35489.7|35609.8|35489.8|35608.5|35488.5|18
1646788640000|2022-03-09 01:17:20|35609.9|35489.9|35608.8|35488.8|35610.6|35490.6|35589.5|35469.5|22
1646788650000|2022-03-09 01:17:30|35609.1|35489.1|35609.8|35489.8|35610.7|35490.7|35608.2|35488.2|20
1646788660000|2022-03-09 01:17:40|35609.3|35489.3|35609.1|35489.1|35609.4|35489.4|35608.1|35488.1|18
1646788670000|2022-03-09 01:17:50|35609.2|35489.2|35609.1|35489.1|35610|35490|35602.1|35482.1|25
1646788680000|2022-03-09 01:18:00|35608.9|35488.9|35609.1|35489.1|35609.5|35489.5|35608.6|35488.6|18
1646788690000|2022-03-09 01:18:10|35609.2|35489.2|35608.3|35488.3|35609.5|35489.5|35597.5|35477.5|24
1646788700000|2022-03-09 01:18:20|35608.1|35488.1|35608.4|35488.4|35609.8|35489.8|35608.1|35488.1|23
1646788710000|2022-03-09 01:18:30|35608.8|35488.8|35606.1|35486.1|35608.8|35488.8|35601.8|35481.8|20
1646788720000|2022-03-09 01:18:40|35605.9|35485.9|35609.9|35489.9|35609.9|35489.9|35604.9|35484.9|10
1646788730000|2022-03-09 01:18:50|35609|35489|35607.4|35487.4|35609.7|35489.7|35595.6|35475.6|23
1646788740000|2022-03-09 01:19:00|35607|35487|35603.5|35483.5|35608|35488|35603|35483|24
1646788750000|2022-03-09 01:19:10|35603.3|35483.3|35598.9|35478.9|35603.3|35483.3|35595.2|35475.2|20
1646788760000|2022-03-09 01:19:20|35598.7|35478.7|35599.7|35479.7|35600|35480|35597.9|35477.9|18
1646788770000|2022-03-09 01:19:30|35598.7|35478.7|35602.4|35482.4|35602.5|35482.5|35598.5|35478.5|16
1646788780000|2022-03-09 01:19:40|35602|35482|35606.6|35486.6|35608.8|35488.8|35589|35469|25
1646788790000|2022-03-09 01:19:50|35606.7|35486.7|35607.5|35487.5|35608.6|35488.6|35606.7|35486.7|25
1646788800000|2022-03-09 01:20:00|35607.7|35487.7|35607.3|35487.3|35609.3|35489.3|35606.7|35486.7|16
1646788810000|2022-03-09 01:20:10|35607.5|35487.5|35601.5|35481.5|35608.4|35488.4|35597.6|35477.6|16
1646788820000|2022-03-09 01:20:20|35601.7|35481.7|35602.3|35482.3|35603.6|35483.6|35601.4|35481.4|18
1646788830000|2022-03-09 01:20:30|35602.8|35482.8|35600.3|35480.3|35608.3|35488.3|35588.8|35468.8|19
1646788840000|2022-03-09 01:20:40|35599.8|35479.8|35609.1|35489.1|35609.2|35489.2|35599.8|35479.8|23
1646788850000|2022-03-09 01:20:50|35609.3|35489.3|35609.2|35489.2|35610|35490|35608.2|35488.2|20
1646788860000|2022-03-09 01:21:00|35609.3|35489.3|35604.3|35484.3|35610|35490|35600.8|35480.8|28
1646788870000|2022-03-09 01:21:10|35604.4|35484.4|35605.8|35485.8|35607.7|35487.7|35604.4|35484.4|18
1646788880000|2022-03-09 01:21:20|35606.2|35486.2|35606.8|35486.8|35608.7|35488.7|35605.9|35485.9|23
1646788890000|2022-03-09 01:21:30|35605.7|35485.7|35600.7|35480.7|35610.3|35490.3|35594.1|35474.1|21
1646788900000|2022-03-09 01:21:40|35608.2|35488.2|35608.4|35488.4|35609.9|35489.9|35607.5|35487.5|10
1646788910000|2022-03-09 01:21:50|35609.3|35489.3|35608.1|35488.1|35609.6|35489.6|35607.3|35487.3|17
1646788920000|2022-03-09 01:22:00|35608|35488|35604.4|35484.4|35610.3|35490.3|35601.8|35481.8|22
1646788930000|2022-03-09 01:22:10|35604.2|35484.2|35606.9|35486.9|35607.9|35487.9|35604.2|35484.2|14
1646788940000|2022-03-09 01:22:20|35606.2|35486.2|35600.9|35480.9|35607.1|35487.1|35599.9|35479.9|19
1646788950000|2022-03-09 01:22:30|35603|35483|35610.9|35490.9|35611.2|35491.2|35601.9|35481.9|19
1646788960000|2022-03-09 01:22:40|35611.3|35491.3|35610.9|35490.9|35611.6|35491.6|35610.7|35490.7|13
1646788970000|2022-03-09 01:22:50|35611.1|35491.1|35606.4|35486.4|35611.1|35491.1|35602.8|35482.8|15
1646788980000|2022-03-09 01:23:00|35607.5|35487.5|35609.5|35489.5|35609.9|35489.9|35607.5|35487.5|14
1646788990000|2022-03-09 01:23:10|35608.8|35488.8|35611|35491|35611.7|35491.7|35608.8|35488.8|15
1646789000000|2022-03-09 01:23:20|35611.2|35491.2|35608.4|35488.4|35612.2|35492.2|35606.9|35486.9|16
1646789010000|2022-03-09 01:23:30|35611.2|35491.2|35611|35491|35612.8|35492.8|35610.8|35490.8|26
1646789020000|2022-03-09 01:23:40|35610.8|35490.8|35610.8|35490.8|35612|35492|35609.8|35489.8|14
1646789030000|2022-03-09 01:23:50|35610.6|35490.6|35614.6|35494.6|35615.6|35495.6|35610.3|35490.3|25
1646789040000|2022-03-09 01:24:00|35614.1|35494.1|35613.2|35493.2|35616.1|35496.1|35612.9|35492.9|28
1646789050000|2022-03-09 01:24:10|35613.3|35493.3|35614|35494|35614.5|35494.5|35613|35493|12
1646789060000|2022-03-09 01:24:20|35613.8|35493.8|35614.1|35494.1|35615.3|35495.3|35609.9|35489.9|24
1646789070000|2022-03-09 01:24:30|35614.2|35494.2|35614.1|35494.1|35614.6|35494.6|35613.5|35493.5|19
1646789080000|2022-03-09 01:24:40|35614.7|35494.7|35613.7|35493.7|35614.7|35494.7|35608.9|35488.9|14
1646789090000|2022-03-09 01:24:50|35613.1|35493.1|35612.6|35492.6|35614.3|35494.3|35612.6|35492.6|13
1646789100000|2022-03-09 01:25:00|35612.8|35492.8|35611.2|35491.2|35613.7|35493.7|35610.6|35490.6|20
1646789110000|2022-03-09 01:25:10|35611.3|35491.3|35614.2|35494.2|35615|35495|35611.3|35491.3|19
1646789120000|2022-03-09 01:25:20|35614.1|35494.1|35614|35494|35615.9|35495.9|35608.9|35488.9|23
1646789130000|2022-03-09 01:25:30|35614.3|35494.3|35612.5|35492.5|35614.5|35494.5|35611.8|35491.8|15
1646789140000|2022-03-09 01:25:40|35612.3|35492.3|35613.6|35493.6|35614.5|35494.5|35612.2|35492.2|19
1646789150000|2022-03-09 01:25:50|35613.7|35493.7|35613.1|35493.1|35613.7|35493.7|35610.9|35490.9|15
1646789160000|2022-03-09 01:26:00|35613.2|35493.2|35614.1|35494.1|35614.3|35494.3|35612.6|35492.6|15
1646789170000|2022-03-09 01:26:10|35614.3|35494.3|35611.7|35491.7|35614.3|35494.3|35610|35490|16
1646789180000|2022-03-09 01:26:20|35611.5|35491.5|35613.4|35493.4|35613.6|35493.6|35611.2|35491.2|14
1646789190000|2022-03-09 01:26:30|35614.2|35494.2|35611.4|35491.4|35614.5|35494.5|35611.3|35491.3|21
1646789200000|2022-03-09 01:26:40|35611|35491|35610.1|35490.1|35611.9|35491.9|35608.8|35488.8|19
1646789210000|2022-03-09 01:26:50|35611.5|35491.5|35611.4|35491.4|35611.5|35491.5|35610.3|35490.3|14
1646789220000|2022-03-09 01:27:00|35611.5|35491.5|35610.1|35490.1|35612.3|35492.3|35610.1|35490.1|15
1646789230000|2022-03-09 01:27:10|35611.1|35491.1|35608.9|35488.9|35611.4|35491.4|35606.4|35486.4|21
1646789240000|2022-03-09 01:27:20|35608.6|35488.6|35604.8|35484.8|35609.3|35489.3|35604.3|35484.3|23
1646789250000|2022-03-09 01:27:30|35605.2|35485.2|35602.2|35482.2|35605.2|35485.2|35600.3|35480.3|27
1646789260000|2022-03-09 01:27:40|35602|35482|35604.1|35484.1|35605.2|35485.2|35601.4|35481.4|22
1646789270000|2022-03-09 01:27:50|35603.5|35483.5|35598.9|35478.9|35603.5|35483.5|35598.2|35478.2|22
1646789280000|2022-03-09 01:28:00|35600.4|35480.4|35603.9|35483.9|35605.3|35485.3|35600.4|35480.4|23
1646789290000|2022-03-09 01:28:10|35603.5|35483.5|35603.6|35483.6|35604.5|35484.5|35597.1|35477.1|18
1646789300000|2022-03-09 01:28:20|35602.9|35482.9|35603.7|35483.7|35605.1|35485.1|35600.1|35480.1|25
1646789310000|2022-03-09 01:28:30|35604.1|35484.1|35603.4|35483.4|35604.7|35484.7|35603.2|35483.2|20
1646789320000|2022-03-09 01:28:40|35603.2|35483.2|35599.5|35479.5|35603.2|35483.2|35595.7|35475.7|13
1646789330000|2022-03-09 01:28:50|35599.3|35479.3|35603.5|35483.5|35604.5|35484.5|35598.7|35478.7|18
1646789340000|2022-03-09 01:29:00|35604.3|35484.3|35605.9|35485.9|35606.4|35486.4|35602.3|35482.3|19
1646789350000|2022-03-09 01:29:10|35606.1|35486.1|35603.9|35483.9|35606.4|35486.4|35603.9|35483.9|18
1646789360000|2022-03-09 01:29:20|35603.8|35483.8|35602.3|35482.3|35604.3|35484.3|35602.2|35482.2|18
1646789370000|2022-03-09 01:29:30|35602.1|35482.1|35598.8|35478.8|35602.1|35482.1|35597.4|35477.4|21
1646789380000|2022-03-09 01:29:40|35598.6|35478.6|35601.8|35481.8|35602.4|35482.4|35598.6|35478.6|18
1646789390000|2022-03-09 01:29:50|35601.5|35481.5|35602.6|35482.6|35602.8|35482.8|35593.5|35473.5|20
1646789400000|2022-03-09 01:30:00|35601.9|35481.9|35601.1|35481.1|35602.7|35482.7|35600.9|35480.9|22
1646789410000|2022-03-09 01:30:10|35600.9|35480.9|35599.7|35479.7|35601.2|35481.2|35595.9|35475.9|24
1646789420000|2022-03-09 01:30:20|35600.3|35480.3|35601|35481|35601.5|35481.5|35599.2|35479.2|17
1646789430000|2022-03-09 01:30:30|35601.1|35481.1|35598.7|35478.7|35602.9|35482.9|35597.7|35477.7|22
1646789440000|2022-03-09 01:30:40|35599.3|35479.3|35603.9|35483.9|35604.6|35484.6|35599.3|35479.3|25
1646789450000|2022-03-09 01:30:50|35604.1|35484.1|35602.6|35482.6|35604.7|35484.7|35596.3|35476.3|25
1646789460000|2022-03-09 01:31:00|35603|35483|35602.4|35482.4|35604.8|35484.8|35602.3|35482.3|18
1646789470000|2022-03-09 01:31:10|35602.3|35482.3|35598.5|35478.5|35602.7|35482.7|35598.1|35478.1|19
1646789480000|2022-03-09 01:31:20|35599.3|35479.3|35597.1|35477.1|35599.9|35479.9|35597.1|35477.1|24
1646789490000|2022-03-09 01:31:30|35597.2|35477.2|35595.3|35475.3|35597.4|35477.4|35594.3|35474.3|23
1646789500000|2022-03-09 01:31:40|35595.7|35475.7|35594.3|35474.3|35596.5|35476.5|35594.3|35474.3|19
1646789510000|2022-03-09 01:31:50|35594.8|35474.8|35590.7|35470.7|35595.2|35475.2|35588.8|35468.8|22
1646789520000|2022-03-09 01:32:00|35591.3|35471.3|35591.9|35471.9|35593|35473|35590.2|35470.2|27
1646789530000|2022-03-09 01:32:10|35591.7|35471.7|35588.5|35468.5|35592.5|35472.5|35587.5|35467.5|20
1646789540000|2022-03-09 01:32:20|35588|35468|35589.9|35469.9|35591.5|35471.5|35587.6|35467.6|26
1646789550000|2022-03-09 01:32:30|35589.8|35469.8|35593.1|35473.1|35593.1|35473.1|35585|35465|19
1646789560000|2022-03-09 01:32:40|35591.8|35471.8|35594.1|35474.1|35595.3|35475.3|35591|35471|27
1646789570000|2022-03-09 01:32:50|35594.5|35474.5|35593|35473|35595.6|35475.6|35589.4|35469.4|23
1646789580000|2022-03-09 01:33:00|35593.1|35473.1|35598.4|35478.4|35598.7|35478.7|35593.1|35473.1|23
1646789590000|2022-03-09 01:33:10|35597.6|35477.6|35600.9|35480.9|35601.4|35481.4|35597.6|35477.6|18
1646789600000|2022-03-09 01:33:20|35601.4|35481.4|35600.9|35480.9|35602.3|35482.3|35600.9|35480.9|16
1646789610000|2022-03-09 01:33:30|35585.5|35465.5|35601.9|35481.9|35602.6|35482.6|35585.5|35465.5|18
1646789620000|2022-03-09 01:33:40|35602.2|35482.2|35602|35482|35602.6|35482.6|35601.8|35481.8|18
1646789630000|2022-03-09 01:33:50|35594.5|35474.5|35602.4|35482.4|35602.8|35482.8|35594.5|35474.5|23
1646789640000|2022-03-09 01:34:00|35602.5|35482.5|35601.6|35481.6|35602.6|35482.6|35601.4|35481.4|17
1646789650000|2022-03-09 01:34:10|35595.2|35475.2|35599.9|35479.9|35600.4|35480.4|35594.5|35474.5|16
1646789660000|2022-03-09 01:34:20|35600.2|35480.2|35602.1|35482.1|35602.1|35482.1|35599.4|35479.4|15
1646789670000|2022-03-09 01:34:30|35602|35482|35605.4|35485.4|35605.4|35485.4|35602|35482|22
1646789680000|2022-03-09 01:34:40|35595.3|35475.3|35603.8|35483.8|35604.9|35484.9|35595.3|35475.3|17
1646789690000|2022-03-09 01:34:50|35603.9|35483.9|35605.4|35485.4|35605.5|35485.5|35603.8|35483.8|13
1646789700000|2022-03-09 01:35:00|35605.6|35485.6|35602.8|35482.8|35605.6|35485.6|35596.6|35476.6|19
1646789710000|2022-03-09 01:35:10|35602.7|35482.7|35605.2|35485.2|35605.3|35485.3|35601.7|35481.7|18
1646789720000|2022-03-09 01:35:20|35605.3|35485.3|35602.9|35482.9|35605.8|35485.8|35602.6|35482.6|16
1646789730000|2022-03-09 01:35:30|35589.6|35469.6|35604.2|35484.2|35604.4|35484.4|35589.6|35469.6|20
1646789740000|2022-03-09 01:35:40|35604.1|35484.1|35604|35484|35604.3|35484.3|35603.4|35483.4|10
1646789750000|2022-03-09 01:35:50|35603.8|35483.8|35605|35485|35605.4|35485.4|35603.8|35483.8|14
1646789760000|2022-03-09 01:36:00|35597.8|35477.8|35599.4|35479.4|35600.3|35480.3|35596.8|35476.8|16
1646789770000|2022-03-09 01:36:10|35599.5|35479.5|35602.6|35482.6|35602.7|35482.7|35599.4|35479.4|19
1646789780000|2022-03-09 01:36:20|35588.7|35468.7|35601.5|35481.5|35602.8|35482.8|35588.7|35468.7|25
1646789790000|2022-03-09 01:36:30|35601.1|35481.1|35601.1|35481.1|35601.8|35481.8|35600.8|35480.8|12
1646789800000|2022-03-09 01:36:40|35601.2|35481.2|35599.2|35479.2|35601.4|35481.4|35599.2|35479.2|13
1646789810000|2022-03-09 01:36:50|35593.6|35473.6|35595.9|35475.9|35596.1|35476.1|35593.4|35473.4|19
1646789820000|2022-03-09 01:37:00|35597|35477|35596.2|35476.2|35597.6|35477.6|35595.1|35475.1|19
1646789830000|2022-03-09 01:37:10|35596.3|35476.3|35596.2|35476.2|35597|35477|35596.2|35476.2|19
1646789840000|2022-03-09 01:37:20|35591.1|35471.1|35593.5|35473.5|35593.5|35473.5|35590.7|35470.7|15
1646789850000|2022-03-09 01:37:30|35595.2|35475.2|35598.2|35478.2|35599.1|35479.1|35595.1|35475.1|21
1646789860000|2022-03-09 01:37:40|35592.2|35472.2|35596.6|35476.6|35597|35477|35592.2|35472.2|16
1646789870000|2022-03-09 01:37:50|35596.5|35476.5|35596.5|35476.5|35597.1|35477.1|35595.9|35475.9|19
1646789880000|2022-03-09 01:38:00|35593.1|35473.1|35597.1|35477.1|35597.9|35477.9|35592.5|35472.5|23
1646789890000|2022-03-09 01:38:10|35596.7|35476.7|35597.5|35477.5|35597.9|35477.9|35596.6|35476.6|18
1646789900000|2022-03-09 01:38:20|35597.3|35477.3|35599.2|35479.2|35600.1|35480.1|35597.3|35477.3|13
1646789910000|2022-03-09 01:38:30|35591|35471|35595.1|35475.1|35596.7|35476.7|35591|35471|21
1646789920000|2022-03-09 01:38:40|35594.7|35474.7|35603.2|35483.2|35603.2|35483.2|35594.7|35474.7|20
1646789930000|2022-03-09 01:38:50|35602.2|35482.2|35604.1|35484.1|35604.1|35484.1|35602.2|35482.2|21
1646789940000|2022-03-09 01:39:00|35593.9|35473.9|35604.1|35484.1|35605.3|35485.3|35593.9|35473.9|20
1646789950000|2022-03-09 01:39:10|35604.2|35484.2|35604.7|35484.7|35605.3|35485.3|35602.9|35482.9|19
1646789960000|2022-03-09 01:39:20|35597.2|35477.2|35601.7|35481.7|35601.7|35481.7|35597.2|35477.2|15
1646789970000|2022-03-09 01:39:30|35603|35483|35602.2|35482.2|35603.9|35483.9|35602.2|35482.2|16
1646789980000|2022-03-09 01:39:40|35594.5|35474.5|35600.3|35480.3|35601.2|35481.2|35594.4|35474.4|20
1646789990000|2022-03-09 01:39:50|35600.1|35480.1|35604.6|35484.6|35605.5|35485.5|35599.7|35479.7|15
1646790000000|2022-03-09 01:40:00|35592.9|35472.9|35604.3|35484.3|35605.4|35485.4|35592.9|35472.9|23
1646790010000|2022-03-09 01:40:10|35603.6|35483.6|35602.4|35482.4|35605.1|35485.1|35602.2|35482.2|18
1646790020000|2022-03-09 01:40:20|35591.8|35471.8|35601.1|35481.1|35601.1|35481.1|35591.8|35471.8|22
1646790030000|2022-03-09 01:40:30|35600|35480|35603.3|35483.3|35605.1|35485.1|35599.7|35479.7|22
1646790040000|2022-03-09 01:40:40|35596.5|35476.5|35604.8|35484.8|35604.8|35484.8|35596.5|35476.5|13
1646790050000|2022-03-09 01:40:50|35605|35485|35606|35486|35606|35486|35598.2|35478.2|23
1646790060000|2022-03-09 01:41:00|35605.1|35485.1|35604.7|35484.7|35605.4|35485.4|35603|35483|19
1646790070000|2022-03-09 01:41:10|35603.8|35483.8|35603|35483|35604.2|35484.2|35602.9|35482.9|13
1646790080000|2022-03-09 01:41:20|35602.9|35482.9|35599.8|35479.8|35604.1|35484.1|35597.7|35477.7|18
1646790090000|2022-03-09 01:41:30|35600.7|35480.7|35600.1|35480.1|35601.1|35481.1|35599.8|35479.8|16
1646790100000|2022-03-09 01:41:40|35599.7|35479.7|35600.4|35480.4|35601.4|35481.4|35595.4|35475.4|17
1646790110000|2022-03-09 01:41:50|35599.9|35479.9|35601.3|35481.3|35601.5|35481.5|35599.9|35479.9|13
1646790120000|2022-03-09 01:42:00|35601.7|35481.7|35601.5|35481.5|35601.7|35481.7|35593.6|35473.6|8
1646790130000|2022-03-09 01:42:10|35601.1|35481.1|35601.8|35481.8|35601.8|35481.8|35600.5|35480.5|21
1646790140000|2022-03-09 01:42:20|35601.5|35481.5|35597.8|35477.8|35601.5|35481.5|35595.7|35475.7|14
1646790150000|2022-03-09 01:42:30|35597.5|35477.5|35600.6|35480.6|35600.8|35480.8|35597.5|35477.5|17
1646790160000|2022-03-09 01:42:40|35594.9|35474.9|35600.9|35480.9|35600.9|35480.9|35593.4|35473.4|19
1646790170000|2022-03-09 01:42:50|35600.7|35480.7|35601.7|35481.7|35602.8|35482.8|35600.4|35480.4|18
1646790180000|2022-03-09 01:43:00|35601.4|35481.4|35604.5|35484.5|35605.4|35485.4|35601.2|35481.2|22
1646790190000|2022-03-09 01:43:10|35598.8|35478.8|35602.6|35482.6|35603.8|35483.8|35598.8|35478.8|23
1646790200000|2022-03-09 01:43:20|35602.2|35482.2|35602.2|35482.2|35604.6|35484.6|35602|35482|12
1646790210000|2022-03-09 01:43:30|35597.7|35477.7|35606.8|35486.8|35610.2|35490.2|35597.7|35477.7|16
1646790220000|2022-03-09 01:43:40|35605.2|35485.2|35605.9|35485.9|35607.4|35487.4|35603.6|35483.6|24
1646790230000|2022-03-09 01:43:50|35606.4|35486.4|35603.1|35483.1|35606.5|35486.5|35601.6|35481.6|21
1646790240000|2022-03-09 01:44:00|35604.1|35484.1|35603|35483|35605|35485|35603|35483|24
1646790250000|2022-03-09 01:44:10|35602.7|35482.7|35602.2|35482.2|35603.1|35483.1|35601.9|35481.9|11
1646790260000|2022-03-09 01:44:20|35602.3|35482.3|35600.3|35480.3|35604.2|35484.2|35599.8|35479.8|16
1646790270000|2022-03-09 01:44:30|35600.2|35480.2|35599.5|35479.5|35600.8|35480.8|35599.5|35479.5|18
1646790280000|2022-03-09 01:44:40|35599.8|35479.8|35598.9|35478.9|35599.8|35479.8|35594.9|35474.9|18
1646790290000|2022-03-09 01:44:50|35599|35479|35598.9|35478.9|35599.1|35479.1|35597.4|35477.4|16
1646790300000|2022-03-09 01:45:00|35599.2|35479.2|35598.9|35478.9|35599.2|35479.2|35596.9|35476.9|18
1646790310000|2022-03-09 01:45:10|35599.1|35479.1|35596.4|35476.4|35599.1|35479.1|35595.3|35475.3|18
1646790320000|2022-03-09 01:45:20|35596.7|35476.7|35595.5|35475.5|35597.4|35477.4|35594.9|35474.9|21
1646790330000|2022-03-09 01:45:30|35595.2|35475.2|35596.4|35476.4|35598.4|35478.4|35594.3|35474.3|21
1646790340000|2022-03-09 01:45:40|35596.3|35476.3|35594.8|35474.8|35597.6|35477.6|35594.6|35474.6|17
1646790350000|2022-03-09 01:45:50|35594.5|35474.5|35596.6|35476.6|35597.2|35477.2|35594.5|35474.5|17
1646790360000|2022-03-09 01:46:00|35596.3|35476.3|35596.5|35476.5|35597.5|35477.5|35596|35476|13
1646790370000|2022-03-09 01:46:10|35596|35476|35596.1|35476.1|35597.2|35477.2|35595.8|35475.8|17
1646790380000|2022-03-09 01:46:20|35596.5|35476.5|35596.5|35476.5|35597.2|35477.2|35594.8|35474.8|20
1646790390000|2022-03-09 01:46:30|35597.2|35477.2|35598.7|35478.7|35598.7|35478.7|35596.2|35476.2|16
1646790400000|2022-03-09 01:46:40|35598.4|35478.4|35593.7|35473.7|35598.5|35478.5|35588.8|35468.8|21
1646790410000|2022-03-09 01:46:50|35593.6|35473.6|35597.9|35477.9|35599|35479|35593.4|35473.4|14
1646790420000|2022-03-09 01:47:00|35597.5|35477.5|35598.2|35478.2|35598.6|35478.6|35597.4|35477.4|21
1646790430000|2022-03-09 01:47:10|35598|35478|35595.5|35475.5|35599.9|35479.9|35592.5|35472.5|16
1646790440000|2022-03-09 01:47:20|35595.3|35475.3|35596.3|35476.3|35597.2|35477.2|35595.3|35475.3|13
1646790450000|2022-03-09 01:47:30|35598.6|35478.6|35598.6|35478.6|35599.6|35479.6|35598|35478|16
1646790460000|2022-03-09 01:47:40|35598.1|35478.1|35596.5|35476.5|35599.7|35479.7|35592.1|35472.1|24
1646790470000|2022-03-09 01:47:50|35595.9|35475.9|35596.7|35476.7|35597|35477|35595.6|35475.6|11
1646790480000|2022-03-09 01:48:00|35597.1|35477.1|35599.9|35479.9|35599.9|35479.9|35596.4|35476.4|15
1646790490000|2022-03-09 01:48:10|35599.6|35479.6|35598.5|35478.5|35600.3|35480.3|35586.4|35466.4|19
1646790500000|2022-03-09 01:48:20|35600.2|35480.2|35599.7|35479.7|35601.4|35481.4|35598.8|35478.8|20
1646790510000|2022-03-09 01:48:30|35599.6|35479.6|35598.5|35478.5|35600.8|35480.8|35591.9|35471.9|18
1646790520000|2022-03-09 01:48:40|35598.1|35478.1|35599|35479|35600.1|35480.1|35598.1|35478.1|16
1646790530000|2022-03-09 01:48:50|35598.5|35478.5|35603.7|35483.7|35603.7|35483.7|35598.1|35478.1|20
1646790540000|2022-03-09 01:49:00|35603.2|35483.2|35598.1|35478.1|35603.9|35483.9|35593.1|35473.1|28
1646790550000|2022-03-09 01:49:10|35597.6|35477.6|35601.1|35481.1|35602.8|35482.8|35597.6|35477.6|24
1646790560000|2022-03-09 01:49:20|35601.7|35481.7|35597.5|35477.5|35602.6|35482.6|35593.8|35473.8|17
1646790570000|2022-03-09 01:49:30|35600.8|35480.8|35599.5|35479.5|35601.4|35481.4|35599.2|35479.2|18
1646790580000|2022-03-09 01:49:40|35599.6|35479.6|35597.5|35477.5|35599.7|35479.7|35592.1|35472.1|17
1646790590000|2022-03-09 01:49:50|35596.7|35476.7|35598.8|35478.8|35601.7|35481.7|35595.7|35475.7|25
1646790600000|2022-03-09 01:50:00|35598.7|35478.7|35598.1|35478.1|35599|35479|35597.9|35477.9|15
1646790610000|2022-03-09 01:50:10|35598.6|35478.6|35599.2|35479.2|35599.6|35479.6|35589.5|35469.5|17
1646790620000|2022-03-09 01:50:20|35599|35479|35602.2|35482.2|35602.2|35482.2|35598.8|35478.8|20
1646790630000|2022-03-09 01:50:30|35602|35482|35599.7|35479.7|35602.1|35482.1|35595.6|35475.6|25
1646790640000|2022-03-09 01:50:40|35598.7|35478.7|35600.9|35480.9|35601.7|35481.7|35598.2|35478.2|17
1646790650000|2022-03-09 01:50:50|35601.7|35481.7|35607.3|35487.3|35608.4|35488.4|35600.2|35480.2|23
1646790660000|2022-03-09 01:51:00|35606.7|35486.7|35606.4|35486.4|35607.1|35487.1|35606|35486|15
1646790670000|2022-03-09 01:51:10|35606.2|35486.2|35607.4|35487.4|35607.6|35487.6|35606.2|35486.2|13
1646790680000|2022-03-09 01:51:20|35594.4|35474.4|35604.9|35484.9|35605.8|35485.8|35594.4|35474.4|22
1646790690000|2022-03-09 01:51:30|35604.7|35484.7|35607|35487|35607.7|35487.7|35603.8|35483.8|23
1646790700000|2022-03-09 01:51:40|35607.1|35487.1|35607.3|35487.3|35607.4|35487.4|35606.5|35486.5|15
1646790710000|2022-03-09 01:51:50|35592|35472|35604.5|35484.5|35607.8|35487.8|35592|35472|25
1646790720000|2022-03-09 01:52:00|35602.5|35482.5|35604.2|35484.2|35605.3|35485.3|35602.5|35482.5|26
1646790730000|2022-03-09 01:52:10|35604|35484|35600.2|35480.2|35604.3|35484.3|35596.1|35476.1|23
1646790740000|2022-03-09 01:52:20|35600.8|35480.8|35600.5|35480.5|35601.5|35481.5|35599.6|35479.6|25
1646790750000|2022-03-09 01:52:30|35600.4|35480.4|35598.1|35478.1|35600.8|35480.8|35596.4|35476.4|22
1646790760000|2022-03-09 01:52:40|35597.6|35477.6|35602.8|35482.8|35604.4|35484.4|35597.6|35477.6|14
1646790770000|2022-03-09 01:52:50|35603.2|35483.2|35604.6|35484.6|35607.7|35487.7|35600.8|35480.8|27
1646790780000|2022-03-09 01:53:00|35606|35486|35606.5|35486.5|35607.1|35487.1|35603.1|35483.1|28
1646790790000|2022-03-09 01:53:10|35606.2|35486.2|35590|35470|35607.2|35487.2|35587.7|35467.7|37
1646790800000|2022-03-09 01:53:20|35589.5|35469.5|35587.8|35467.8|35592.2|35472.2|35586.7|35466.7|21
1646790810000|2022-03-09 01:53:30|35588.2|35468.2|35589.6|35469.6|35589.6|35469.6|35588.2|35468.2|17
1646790820000|2022-03-09 01:53:40|35589.5|35469.5|35590.5|35470.5|35591.2|35471.2|35589.5|35469.5|9
1646790830000|2022-03-09 01:53:50|35593.5|35473.5|35586.1|35466.1|35593.6|35473.6|35586.1|35466.1|10
1646790840000|2022-03-09 01:54:00|35592.1|35472.1|35593.3|35473.3|35593.7|35473.7|35592.1|35472.1|19
1646790850000|2022-03-09 01:54:10|35593|35473|35587.3|35467.3|35593|35473|35586.7|35466.7|20
1646790860000|2022-03-09 01:54:20|35588.1|35468.1|35590.2|35470.2|35590.2|35470.2|35588|35468|19
1646790870000|2022-03-09 01:54:30|35589.9|35469.9|35589.3|35469.3|35590.6|35470.6|35588.8|35468.8|22
1646790880000|2022-03-09 01:54:40|35589.2|35469.2|35586|35466|35591.4|35471.4|35585.1|35465.1|16
1646790890000|2022-03-09 01:54:50|35586.5|35466.5|35589|35469|35589.5|35469.5|35586.5|35466.5|13
1646790900000|2022-03-09 01:55:00|35588.5|35468.5|35590.3|35470.3|35590.9|35470.9|35588.3|35468.3|10
1646790910000|2022-03-09 01:55:10|35590.2|35470.2|35585.8|35465.8|35591.1|35471.1|35584.8|35464.8|9
1646790920000|2022-03-09 01:55:20|35586.1|35466.1|35588.4|35468.4|35588.6|35468.6|35585.9|35465.9|13
1646790930000|2022-03-09 01:55:30|35588.3|35468.3|35590.1|35470.1|35590.1|35470.1|35587.9|35467.9|14
1646790940000|2022-03-09 01:55:40|35589.8|35469.8|35586|35466|35590.2|35470.2|35583.6|35463.6|10
1646790950000|2022-03-09 01:55:50|35585.4|35465.4|35589.4|35469.4|35589.9|35469.9|35585.4|35465.4|19
1646790960000|2022-03-09 01:56:00|35589.9|35469.9|35589.5|35469.5|35590.3|35470.3|35589.4|35469.4|13
1646790970000|2022-03-09 01:56:10|35589.7|35469.7|35584|35464|35590.2|35470.2|35584|35464|16
1646790980000|2022-03-09 01:56:20|35586.1|35466.1|35587.1|35467.1|35587.1|35467.1|35585.2|35465.2|14
1646790990000|2022-03-09 01:56:30|35587.3|35467.3|35589.3|35469.3|35589.3|35469.3|35581.3|35461.3|12
1646791000000|2022-03-09 01:56:40|35590.4|35470.4|35589.9|35469.9|35590.4|35470.4|35589.1|35469.1|18
1646791010000|2022-03-09 01:56:50|35590.1|35470.1|35586.2|35466.2|35590.1|35470.1|35581.6|35461.6|15
1646791020000|2022-03-09 01:57:00|35585.7|35465.7|35588.3|35468.3|35589.2|35469.2|35585.6|35465.6|19
1646791030000|2022-03-09 01:57:10|35588.7|35468.7|35583.2|35463.2|35589.2|35469.2|35583.2|35463.2|16
1646791040000|2022-03-09 01:57:20|35584.3|35464.3|35587.4|35467.4|35587.4|35467.4|35584.3|35464.3|14
1646791050000|2022-03-09 01:57:30|35589.9|35469.9|35590|35470|35590.7|35470.7|35589.6|35469.6|14
1646791060000|2022-03-09 01:57:40|35589.7|35469.7|35591|35471|35594.4|35474.4|35584.5|35464.5|21
1646791070000|2022-03-09 01:57:50|35590.7|35470.7|35593.9|35473.9|35595.8|35475.8|35590.7|35470.7|25
1646791080000|2022-03-09 01:58:00|35593.8|35473.8|35588|35468|35593.8|35473.8|35585.9|35465.9|11
1646791090000|2022-03-09 01:58:10|35588.9|35468.9|35591.1|35471.1|35591.8|35471.8|35588.9|35468.9|17
1646791100000|2022-03-09 01:58:20|35591|35471|35595.7|35475.7|35596.6|35476.6|35587|35467|28
1646791110000|2022-03-09 01:58:30|35595.9|35475.9|35594.2|35474.2|35595.9|35475.9|35584.2|35464.2|18
1646791120000|2022-03-09 01:58:40|35594.3|35474.3|35591.2|35471.2|35594.6|35474.6|35587.8|35467.8|22
1646791130000|2022-03-09 01:58:50|35590.9|35470.9|35592.6|35472.6|35592.6|35472.6|35584.9|35464.9|24
1646791140000|2022-03-09 01:59:00|35592.5|35472.5|35595.1|35475.1|35595.9|35475.9|35592.1|35472.1|21
1646791150000|2022-03-09 01:59:10|35595.2|35475.2|35595.8|35475.8|35596.5|35476.5|35595.1|35475.1|15
1646791160000|2022-03-09 01:59:20|35596|35476|35595|35475|35596.7|35476.7|35595|35475|14
1646791170000|2022-03-09 01:59:30|35595.2|35475.2|35594|35474|35595.2|35475.2|35593.1|35473.1|8
1646791180000|2022-03-09 01:59:40|35594.5|35474.5|35594.3|35474.3|35594.7|35474.7|35593.6|35473.6|13
1646791190000|2022-03-09 01:59:50|35594.1|35474.1|35595.1|35475.1|35595.3|35475.3|35593.9|35473.9|17
1646791200000|2022-03-09 02:00:00|35595.2|35475.2|35592.3|35472.3|35595.2|35475.2|35592|35472|19
1646791210000|2022-03-09 02:00:10|35592.4|35472.4|35591|35471|35592.4|35472.4|35587.4|35467.4|14
1646791220000|2022-03-09 02:00:20|35590.9|35470.9|35587.1|35467.1|35591.5|35471.5|35584.6|35464.6|22
1646791230000|2022-03-09 02:00:30|35587.4|35467.4|35591|35471|35594.3|35474.3|35587.4|35467.4|22
1646791240000|2022-03-09 02:00:40|35591.7|35471.7|35592.7|35472.7|35593.4|35473.4|35587.4|35467.4|19
1646791250000|2022-03-09 02:00:50|35592.9|35472.9|35586.9|35466.9|35593.3|35473.3|35586.5|35466.5|20
1646791260000|2022-03-09 02:01:00|35588.6|35468.6|35591.9|35471.9|35592.2|35472.2|35588.6|35468.6|17
1646791270000|2022-03-09 02:01:10|35592|35472|35588.8|35468.8|35592.1|35472.1|35583.5|35463.5|10
1646791280000|2022-03-09 02:01:20|35589.5|35469.5|35589|35469|35589.9|35469.9|35587.9|35467.9|21
1646791290000|2022-03-09 02:01:30|35588.9|35468.9|35590.6|35470.6|35591.5|35471.5|35588.9|35468.9|12
1646791300000|2022-03-09 02:01:40|35590.5|35470.5|35590.7|35470.7|35591.2|35471.2|35590.3|35470.3|11
1646791310000|2022-03-09 02:01:50|35590.3|35470.3|35584|35464|35590.3|35470.3|35582.2|35462.2|24
1646791320000|2022-03-09 02:02:00|35583.7|35463.7|35584.3|35464.3|35585.5|35465.5|35580.4|35460.4|29
1646791330000|2022-03-09 02:02:10|35583.3|35463.3|35577.7|35457.7|35583.7|35463.7|35576.9|35456.9|26
1646791340000|2022-03-09 02:02:20|35577.6|35457.6|35581.9|35461.9|35581.9|35461.9|35577.1|35457.1|17
1646791350000|2022-03-09 02:02:30|35581.4|35461.4|35579.8|35459.8|35581.9|35461.9|35578|35458|18
1646791360000|2022-03-09 02:02:40|35579.9|35459.9|35581.6|35461.6|35581.8|35461.8|35578.8|35458.8|14
1646791370000|2022-03-09 02:02:50|35581|35461|35583.2|35463.2|35583.9|35463.9|35580.8|35460.8|17
1646791380000|2022-03-09 02:03:00|35583.3|35463.3|35585.6|35465.6|35586|35466|35574.2|35454.2|14
1646791390000|2022-03-09 02:03:10|35586.2|35466.2|35584.8|35464.8|35587.3|35467.3|35583.8|35463.8|23
1646791400000|2022-03-09 02:03:20|35585.3|35465.3|35584.3|35464.3|35585.5|35465.5|35584.3|35464.3|15
1646791410000|2022-03-09 02:03:30|35583.9|35463.9|35584.8|35464.8|35585.2|35465.2|35582.9|35462.9|17
1646791420000|2022-03-09 02:03:40|35584.5|35464.5|35584.4|35464.4|35585|35465|35580.4|35460.4|18
1646791430000|2022-03-09 02:03:50|35584.7|35464.7|35586.3|35466.3|35586.6|35466.6|35574.8|35454.8|24
1646791440000|2022-03-09 02:04:00|35585.7|35465.7|35587.3|35467.3|35587.4|35467.4|35585.7|35465.7|18
1646791450000|2022-03-09 02:04:10|35587|35467|35587.4|35467.4|35587.4|35467.4|35586.3|35466.3|17
1646791460000|2022-03-09 02:04:20|35587.3|35467.3|35588.6|35468.6|35589.8|35469.8|35586.9|35466.9|22
1646791470000|2022-03-09 02:04:30|35588.9|35468.9|35590.8|35470.8|35591.1|35471.1|35588.8|35468.8|21
1646791480000|2022-03-09 02:04:40|35590.9|35470.9|35590.2|35470.2|35591.3|35471.3|35590.2|35470.2|21
1646791490000|2022-03-09 02:04:50|35589.9|35469.9|35589.5|35469.5|35591.4|35471.4|35589.5|35469.5|17
1646791500000|2022-03-09 02:05:00|35589.7|35469.7|35591.1|35471.1|35591.6|35471.6|35589.7|35469.7|16
1646791510000|2022-03-09 02:05:10|35591|35471|35587.3|35467.3|35591|35471|35587.3|35467.3|20
1646791520000|2022-03-09 02:05:20|35587.4|35467.4|35586.5|35466.5|35587.7|35467.7|35586.5|35466.5|15
1646791530000|2022-03-09 02:05:30|35586.4|35466.4|35586.8|35466.8|35587.9|35467.9|35586.3|35466.3|9
1646791540000|2022-03-09 02:05:40|35586.9|35466.9|35588.3|35468.3|35588.3|35468.3|35585.9|35465.9|10
1646791550000|2022-03-09 02:05:50|35588|35468|35587.9|35467.9|35588.1|35468.1|35587.8|35467.8|9
1646791560000|2022-03-09 02:06:00|35587.8|35467.8|35586.9|35466.9|35587.8|35467.8|35586.4|35466.4|17
1646791570000|2022-03-09 02:06:10|35587|35467|35588.5|35468.5|35589|35469|35586.9|35466.9|22
1646791580000|2022-03-09 02:06:20|35588.2|35468.2|35587.8|35467.8|35588.2|35468.2|35587.4|35467.4|16
1646791590000|2022-03-09 02:06:30|35588.2|35468.2|35587.7|35467.7|35588.9|35468.9|35587.3|35467.3|15
1646791600000|2022-03-09 02:06:40|35587.8|35467.8|35589.3|35469.3|35589.7|35469.7|35587.5|35467.5|17
1646791610000|2022-03-09 02:06:50|35589.4|35469.4|35585.3|35465.3|35590|35470|35584.4|35464.4|13
1646791620000|2022-03-09 02:07:00|35587.1|35467.1|35591.8|35471.8|35592.3|35472.3|35587.1|35467.1|31
1646791630000|2022-03-09 02:07:10|35591.5|35471.5|35591.1|35471.1|35593.3|35473.3|35590|35470|23
1646791640000|2022-03-09 02:07:20|35591.3|35471.3|35590.9|35470.9|35591.3|35471.3|35589.8|35469.8|21
1646791650000|2022-03-09 02:07:30|35591|35471|35590.8|35470.8|35591.9|35471.9|35590.2|35470.2|13
1646791660000|2022-03-09 02:07:40|35590.7|35470.7|35589.4|35469.4|35591.5|35471.5|35589.2|35469.2|20
1646791670000|2022-03-09 02:07:50|35589.3|35469.3|35590.2|35470.2|35590.9|35470.9|35588.3|35468.3|22
1646791680000|2022-03-09 02:08:00|35590.7|35470.7|35591|35471|35591.4|35471.4|35589.9|35469.9|19
1646791690000|2022-03-09 02:08:10|35590.7|35470.7|35591.3|35471.3|35591.5|35471.5|35590|35470|18
1646791700000|2022-03-09 02:08:20|35590.9|35470.9|35591.2|35471.2|35591.5|35471.5|35584.9|35464.9|18
1646791710000|2022-03-09 02:08:30|35592.2|35472.2|35592.1|35472.1|35592.8|35472.8|35590.9|35470.9|18
1646791720000|2022-03-09 02:08:40|35592.5|35472.5|35592.1|35472.1|35592.6|35472.6|35591.7|35471.7|18
1646791730000|2022-03-09 02:08:50|35592.8|35472.8|35592|35472|35593.5|35473.5|35586|35466|21
1646791740000|2022-03-09 02:09:00|35591.7|35471.7|35590.7|35470.7|35592.1|35472.1|35590.4|35470.4|16
1646791750000|2022-03-09 02:09:10|35590.4|35470.4|35587.5|35467.5|35590.4|35470.4|35587.3|35467.3|15
1646791760000|2022-03-09 02:09:20|35587.2|35467.2|35584.6|35464.6|35587.2|35467.2|35583.7|35463.7|14
1646791770000|2022-03-09 02:09:30|35584.7|35464.7|35582.7|35462.7|35585.8|35465.8|35578.1|35458.1|23
1646791780000|2022-03-09 02:09:40|35583.1|35463.1|35582|35462|35583.9|35463.9|35581.8|35461.8|16
1646791790000|2022-03-09 02:09:50|35582.1|35462.1|35579.5|35459.5|35582.5|35462.5|35577.6|35457.6|19
1646791800000|2022-03-09 02:10:00|35579.6|35459.6|35580.7|35460.7|35581.5|35461.5|35579.6|35459.6|17
1646791810000|2022-03-09 02:10:10|35580.2|35460.2|35583.4|35463.4|35583.8|35463.8|35577.6|35457.6|22
1646791820000|2022-03-09 02:10:20|35583.7|35463.7|35585.8|35465.8|35585.8|35465.8|35582.9|35462.9|22
1646791830000|2022-03-09 02:10:30|35585.6|35465.6|35584.8|35464.8|35586.9|35466.9|35584.6|35464.6|22
1646791840000|2022-03-09 02:10:40|35584.7|35464.7|35584.6|35464.6|35585.8|35465.8|35574.5|35454.5|22
1646791850000|2022-03-09 02:10:50|35585.1|35465.1|35584.1|35464.1|35585.6|35465.6|35583.3|35463.3|16
1646791860000|2022-03-09 02:11:00|35583.9|35463.9|35585.1|35465.1|35585.1|35465.1|35583.9|35463.9|20
1646791870000|2022-03-09 02:11:10|35584.9|35464.9|35582.6|35462.6|35584.9|35464.9|35578.2|35458.2|13
1646791880000|2022-03-09 02:11:20|35582.7|35462.7|35584.1|35464.1|35584.2|35464.2|35582.5|35462.5|13
1646791890000|2022-03-09 02:11:30|35585.9|35465.9|35586|35466|35587.1|35467.1|35576.6|35456.6|24
1646791900000|2022-03-09 02:11:40|35586.5|35466.5|35585.9|35465.9|35586.7|35466.7|35585.7|35465.7|15
1646791910000|2022-03-09 02:11:50|35578.2|35458.2|35584.1|35464.1|35584.1|35464.1|35578.2|35458.2|10
1646791920000|2022-03-09 02:12:00|35583.9|35463.9|35585.9|35465.9|35585.9|35465.9|35583.4|35463.4|10
1646791930000|2022-03-09 02:12:10|35586|35466|35584.5|35464.5|35586.5|35466.5|35583.9|35463.9|22
1646791940000|2022-03-09 02:12:20|35584.6|35464.6|35583.7|35463.7|35584.7|35464.7|35577.3|35457.3|18
1646791950000|2022-03-09 02:12:30|35583.8|35463.8|35583.2|35463.2|35583.9|35463.9|35582.9|35462.9|11
1646791960000|2022-03-09 02:12:40|35582.5|35462.5|35579.6|35459.6|35582.5|35462.5|35578|35458|15
1646791970000|2022-03-09 02:12:50|35579.4|35459.4|35580.1|35460.1|35581.5|35461.5|35579.1|35459.1|16
1646791980000|2022-03-09 02:13:00|35579|35459|35580.8|35460.8|35580.8|35460.8|35578.8|35458.8|3
1646791990000|2022-03-09 02:13:10|35580.9|35460.9|35580.1|35460.1|35581.2|35461.2|35575.7|35455.7|17
1646792000000|2022-03-09 02:13:20|35578.5|35458.5|35582|35462|35583.9|35463.9|35578.5|35458.5|17
1646792010000|2022-03-09 02:13:30|35581.6|35461.6|35578.7|35458.7|35582|35462|35576|35456|18
1646792020000|2022-03-09 02:13:40|35578.2|35458.2|35580.4|35460.4|35580.5|35460.5|35578|35458|17
1646792030000|2022-03-09 02:13:50|35579.8|35459.8|35581|35461|35581|35461|35577.4|35457.4|20
1646792040000|2022-03-09 02:14:00|35582.3|35462.3|35583.8|35463.8|35584.2|35464.2|35582.3|35462.3|15
1646792050000|2022-03-09 02:14:10|35583.6|35463.6|35582.9|35462.9|35584.1|35464.1|35575.5|35455.5|20
1646792060000|2022-03-09 02:14:20|35582.6|35462.6|35581.8|35461.8|35582.6|35462.6|35581.7|35461.7|14
1646792070000|2022-03-09 02:14:30|35581.7|35461.7|35580.5|35460.5|35582.3|35462.3|35577.5|35457.5|15
1646792080000|2022-03-09 02:14:40|35581.3|35461.3|35581.1|35461.1|35581.6|35461.6|35580.7|35460.7|22
1646792090000|2022-03-09 02:14:50|35581.2|35461.2|35582.6|35462.6|35583.4|35463.4|35576|35456|14
1646792100000|2022-03-09 02:15:00|35582.7|35462.7|35583.3|35463.3|35583.7|35463.7|35582|35462|16
1646792110000|2022-03-09 02:15:10|35583.2|35463.2|35582.3|35462.3|35583.7|35463.7|35581.9|35461.9|16
1646792120000|2022-03-09 02:15:20|35582.1|35462.1|35584.3|35464.3|35584.6|35464.6|35582.1|35462.1|19
1646792130000|2022-03-09 02:15:30|35584.7|35464.7|35584.6|35464.6|35585.5|35465.5|35584|35464|15
1646792140000|2022-03-09 02:15:40|35584.9|35464.9|35586.3|35466.3|35586.4|35466.4|35584.5|35464.5|16
1646792150000|2022-03-09 02:15:50|35586.4|35466.4|35586.3|35466.3|35587.2|35467.2|35585.8|35465.8|17
1646792160000|2022-03-09 02:16:00|35586.6|35466.6|35587|35467|35587.1|35467.1|35586.3|35466.3|15
1646792170000|2022-03-09 02:16:10|35586.8|35466.8|35586.1|35466.1|35586.8|35466.8|35585.2|35465.2|19
1646792180000|2022-03-09 02:16:20|35583|35463|35584.6|35464.6|35586.1|35466.1|35582.7|35462.7|13
1646792190000|2022-03-09 02:16:30|35585.3|35465.3|35588|35468|35588|35468|35585.3|35465.3|23
1646792200000|2022-03-09 02:16:40|35587.8|35467.8|35587.8|35467.8|35588.6|35468.6|35587.6|35467.6|16
1646792210000|2022-03-09 02:16:50|35587.9|35467.9|35588.4|35468.4|35588.7|35468.7|35587.4|35467.4|16
1646792220000|2022-03-09 02:17:00|35587.8|35467.8|35587.3|35467.3|35588.4|35468.4|35586.9|35466.9|16
1646792230000|2022-03-09 02:17:10|35587.4|35467.4|35590.3|35470.3|35590.4|35470.4|35587.3|35467.3|20
1646792240000|2022-03-09 02:17:20|35589.8|35469.8|35589.9|35469.9|35590.2|35470.2|35588.4|35468.4|18
1646792250000|2022-03-09 02:17:30|35589.8|35469.8|35587.2|35467.2|35589.8|35469.8|35587.1|35467.1|20
1646792260000|2022-03-09 02:17:40|35587.3|35467.3|35587.2|35467.2|35587.9|35467.9|35587|35467|20
1646792270000|2022-03-09 02:17:50|35587.7|35467.7|35587.2|35467.2|35589|35469|35587.1|35467.1|15
1646792280000|2022-03-09 02:18:00|35588.1|35468.1|35587.8|35467.8|35588.5|35468.5|35587.4|35467.4|21
1646792290000|2022-03-09 02:18:10|35588.1|35468.1|35588.3|35468.3|35588.4|35468.4|35587.7|35467.7|15
1646792300000|2022-03-09 02:18:20|35588|35468|35587.5|35467.5|35588.3|35468.3|35587.2|35467.2|18
1646792310000|2022-03-09 02:18:30|35586.7|35466.7|35585.6|35465.6|35587.2|35467.2|35585.6|35465.6|15
1646792320000|2022-03-09 02:18:40|35586.5|35466.5|35585.4|35465.4|35586.9|35466.9|35585.4|35465.4|14
1646792330000|2022-03-09 02:18:50|35586.2|35466.2|35585.2|35465.2|35586.2|35466.2|35585.2|35465.2|10
1646792340000|2022-03-09 02:19:00|35585.1|35465.1|35584.1|35464.1|35585.2|35465.2|35584.1|35464.1|14
1646792350000|2022-03-09 02:19:10|35584.4|35464.4|35583.9|35463.9|35585.4|35465.4|35583.5|35463.5|19
1646792360000|2022-03-09 02:19:20|35583.5|35463.5|35581.9|35461.9|35584.2|35464.2|35580.9|35460.9|17
1646792370000|2022-03-09 02:19:30|35581.7|35461.7|35581.4|35461.4|35584.6|35464.6|35581.1|35461.1|18
1646792380000|2022-03-09 02:19:40|35581.9|35461.9|35582.7|35462.7|35583|35463|35581.3|35461.3|14
1646792390000|2022-03-09 02:19:50|35582.5|35462.5|35583.6|35463.6|35585|35465|35582.5|35462.5|27
1646792400000|2022-03-09 02:20:00|35583.4|35463.4|35585.8|35465.8|35586|35466|35583.4|35463.4|25
1646792410000|2022-03-09 02:20:10|35586.3|35466.3|35586.1|35466.1|35587|35467|35586.1|35466.1|12
1646792420000|2022-03-09 02:20:20|35586.4|35466.4|35586.4|35466.4|35586.8|35466.8|35585.8|35465.8|18
1646792430000|2022-03-09 02:20:30|35586.8|35466.8|35587.1|35467.1|35587.7|35467.7|35586.8|35466.8|21
1646792440000|2022-03-09 02:20:40|35587.3|35467.3|35586.6|35466.6|35587.3|35467.3|35586.5|35466.5|11
1646792450000|2022-03-09 02:20:50|35587.2|35467.2|35586.2|35466.2|35587.4|35467.4|35586.2|35466.2|9
1646792460000|2022-03-09 02:21:00|35585.6|35465.6|35585.8|35465.8|35586.6|35466.6|35585.6|35465.6|15
1646792470000|2022-03-09 02:21:10|35585.9|35465.9|35586.8|35466.8|35587.2|35467.2|35585.9|35465.9|14
1646792480000|2022-03-09 02:21:20|35587.3|35467.3|35586.6|35466.6|35587.6|35467.6|35586.6|35466.6|12
1646792490000|2022-03-09 02:21:30|35586.5|35466.5|35586|35466|35587.1|35467.1|35585.8|35465.8|25
1646792500000|2022-03-09 02:21:40|35586.7|35466.7|35585.8|35465.8|35586.7|35466.7|35585.8|35465.8|15
1646792510000|2022-03-09 02:21:50|35585.7|35465.7|35587.9|35467.9|35587.9|35467.9|35585.7|35465.7|16
1646792520000|2022-03-09 02:22:00|35587.6|35467.6|35587.4|35467.4|35587.6|35467.6|35587|35467|9
1646792530000|2022-03-09 02:22:10|35587|35467|35586.4|35466.4|35587.6|35467.6|35585.8|35465.8|18
1646792540000|2022-03-09 02:22:20|35587.2|35467.2|35585.7|35465.7|35587.2|35467.2|35585.7|35465.7|16
1646792550000|2022-03-09 02:22:30|35586|35466|35582.3|35462.3|35586.3|35466.3|35581.4|35461.4|17
1646792560000|2022-03-09 02:22:40|35582.2|35462.2|35582.3|35462.3|35582.9|35462.9|35582.1|35462.1|13
1646792570000|2022-03-09 02:22:50|35584.3|35464.3|35584.5|35464.5|35585|35465|35583.7|35463.7|22
1646792580000|2022-03-09 02:23:00|35584.4|35464.4|35583|35463|35585.6|35465.6|35583|35463|14
1646792590000|2022-03-09 02:23:10|35583.2|35463.2|35581.9|35461.9|35583.2|35463.2|35581.3|35461.3|15
1646792600000|2022-03-09 02:23:20|35581.8|35461.8|35583|35463|35584|35464|35581.8|35461.8|12
1646792610000|2022-03-09 02:23:30|35582.1|35462.1|35582.2|35462.2|35582.5|35462.5|35581.4|35461.4|11
1646792620000|2022-03-09 02:23:40|35584.3|35464.3|35582.4|35462.4|35584.3|35464.3|35581.9|35461.9|21
1646792630000|2022-03-09 02:23:50|35582.3|35462.3|35582.7|35462.7|35583.3|35463.3|35582.3|35462.3|14
1646792640000|2022-03-09 02:24:00|35582.8|35462.8|35581.7|35461.7|35583.6|35463.6|35580.6|35460.6|14
1646792650000|2022-03-09 02:24:10|35581.9|35461.9|35581.4|35461.4|35581.9|35461.9|35578|35458|25
1646792660000|2022-03-09 02:24:20|35581.3|35461.3|35580.5|35460.5|35581.3|35461.3|35578.8|35458.8|15
1646792670000|2022-03-09 02:24:30|35580|35460|35578.8|35458.8|35582|35462|35578.2|35458.2|28
1646792680000|2022-03-09 02:24:40|35578.7|35458.7|35579|35459|35579.5|35459.5|35578.6|35458.6|18
1646792690000|2022-03-09 02:24:50|35578.9|35458.9|35579.2|35459.2|35581|35461|35578.5|35458.5|25
1646792700000|2022-03-09 02:25:00|35579.6|35459.6|35579.2|35459.2|35580.7|35460.7|35579.1|35459.1|18
1646792710000|2022-03-09 02:25:10|35579.3|35459.3|35580.3|35460.3|35581.5|35461.5|35579.1|35459.1|21
1646792720000|2022-03-09 02:25:20|35580.1|35460.1|35578.7|35458.7|35580.2|35460.2|35578.6|35458.6|14
1646792730000|2022-03-09 02:25:30|35578.8|35458.8|35579|35459|35579.6|35459.6|35578.4|35458.4|17
1646792740000|2022-03-09 02:25:40|35579.1|35459.1|35579.1|35459.1|35579.1|35459.1|35577.8|35457.8|17
1646792750000|2022-03-09 02:25:50|35578.7|35458.7|35575|35455|35580|35460|35574.3|35454.3|17
1646792760000|2022-03-09 02:26:00|35575.2|35455.2|35575|35455|35575.7|35455.7|35574.7|35454.7|22
1646792770000|2022-03-09 02:26:10|35575.2|35455.2|35575.2|35455.2|35577.5|35457.5|35574.9|35454.9|21
1646792780000|2022-03-09 02:26:20|35575.8|35455.8|35577.8|35457.8|35578.1|35458.1|35575.7|35455.7|18
1646792790000|2022-03-09 02:26:30|35577.9|35457.9|35578.2|35458.2|35578.8|35458.8|35577.3|35457.3|13
1646792800000|2022-03-09 02:26:40|35578.3|35458.3|35577.2|35457.2|35578.3|35458.3|35576|35456|17
1646792810000|2022-03-09 02:26:50|35576.8|35456.8|35576.9|35456.9|35577.1|35457.1|35576.5|35456.5|15
1646792820000|2022-03-09 02:27:00|35577.1|35457.1|35577.2|35457.2|35578.5|35458.5|35577.1|35457.1|13
1646792830000|2022-03-09 02:27:10|35577|35457|35576|35456|35577.5|35457.5|35575.6|35455.6|21
1646792840000|2022-03-09 02:27:20|35575.9|35455.9|35576|35456|35576.8|35456.8|35574|35454|23
1646792850000|2022-03-09 02:27:30|35575.9|35455.9|35572.1|35452.1|35575.9|35455.9|35571.3|35451.3|21
1646792860000|2022-03-09 02:27:40|35572|35452|35573.8|35453.8|35574.6|35454.6|35572|35452|23
1646792870000|2022-03-09 02:27:50|35574.2|35454.2|35573.8|35453.8|35574.6|35454.6|35573.4|35453.4|22
1646792880000|2022-03-09 02:28:00|35574|35454|35573.9|35453.9|35578.1|35458.1|35572.7|35452.7|22
1646792890000|2022-03-09 02:28:10|35573.8|35453.8|35575.2|35455.2|35575.5|35455.5|35572.9|35452.9|23
1646792900000|2022-03-09 02:28:20|35575.1|35455.1|35576.1|35456.1|35577.1|35457.1|35574|35454|23
1646792910000|2022-03-09 02:28:30|35575.4|35455.4|35573.4|35453.4|35575.4|35455.4|35572.6|35452.6|19
1646792920000|2022-03-09 02:28:40|35572.6|35452.6|35573.4|35453.4|35575.6|35455.6|35572.6|35452.6|17
1646792930000|2022-03-09 02:28:50|35573.9|35453.9|35571.7|35451.7|35574.2|35454.2|35571.4|35451.4|19
1646792940000|2022-03-09 02:29:00|35571.6|35451.6|35570.2|35450.2|35572.2|35452.2|35569.1|35449.1|18
1646792950000|2022-03-09 02:29:10|35570|35450|35573.1|35453.1|35573.1|35453.1|35570|35450|12
1646792960000|2022-03-09 02:29:20|35573.2|35453.2|35574.4|35454.4|35574.5|35454.5|35573.2|35453.2|11
1646792970000|2022-03-09 02:29:30|35569.8|35449.8|35569.7|35449.7|35574.3|35454.3|35557.5|35437.5|12
1646792980000|2022-03-09 02:29:40|35569.4|35449.4|35571.3|35451.3|35573.9|35453.9|35569.4|35449.4|21
1646792990000|2022-03-09 02:29:50|35571.6|35451.6|35570.5|35450.5|35571.6|35451.6|35563.5|35443.5|18
1646793000000|2022-03-09 02:30:00|35569.1|35449.1|35570.2|35450.2|35571.3|35451.3|35569|35449|22
1646793010000|2022-03-09 02:30:10|35570.3|35450.3|35569|35449|35570.9|35450.9|35568.7|35448.7|17
1646793020000|2022-03-09 02:30:20|35569.1|35449.1|35570|35450|35570.5|35450.5|35568.9|35448.9|14
1646793030000|2022-03-09 02:30:30|35570.1|35450.1|35571.3|35451.3|35573.1|35453.1|35570.1|35450.1|20
1646793040000|2022-03-09 02:30:40|35571.2|35451.2|35570.8|35450.8|35571.8|35451.8|35570.5|35450.5|21
1646793050000|2022-03-09 02:30:50|35571.2|35451.2|35573.9|35453.9|35576.1|35456.1|35570.5|35450.5|30
1646793060000|2022-03-09 02:31:00|35573.8|35453.8|35573.2|35453.2|35574|35454|35573.1|35453.1|15
1646793070000|2022-03-09 02:31:10|35573.3|35453.3|35573|35453|35573.5|35453.5|35572.9|35452.9|11
1646793080000|2022-03-09 02:31:20|35573.2|35453.2|35573.4|35453.4|35573.4|35453.4|35572.3|35452.3|12
1646793090000|2022-03-09 02:31:30|35573.3|35453.3|35574.2|35454.2|35574.8|35454.8|35573.3|35453.3|17
1646793100000|2022-03-09 02:31:40|35574.6|35454.6|35574.8|35454.8|35574.8|35454.8|35573.5|35453.5|22
1646793110000|2022-03-09 02:31:50|35574.7|35454.7|35575.2|35455.2|35576.6|35456.6|35574.6|35454.6|21
1646793120000|2022-03-09 02:32:00|35575.1|35455.1|35575.5|35455.5|35575.6|35455.6|35575.1|35455.1|13
1646793130000|2022-03-09 02:32:10|35575.4|35455.4|35576|35456|35576.1|35456.1|35574.7|35454.7|14
1646793140000|2022-03-09 02:32:20|35575.9|35455.9|35575.8|35455.8|35576|35456|35574.8|35454.8|10
1646793150000|2022-03-09 02:32:30|35575.7|35455.7|35575.6|35455.6|35576.4|35456.4|35575.4|35455.4|11
1646793160000|2022-03-09 02:32:40|35575.5|35455.5|35575.3|35455.3|35575.7|35455.7|35574.7|35454.7|9
1646793170000|2022-03-09 02:32:50|35575.4|35455.4|35575.3|35455.3|35576.1|35456.1|35575.1|35455.1|17
1646793180000|2022-03-09 02:33:00|35575.2|35455.2|35575|35455|35575.8|35455.8|35574.4|35454.4|9
1646793190000|2022-03-09 02:33:10|35575.1|35455.1|35576.7|35456.7|35578|35458|35574.8|35454.8|22
1646793200000|2022-03-09 02:33:20|35576.5|35456.5|35576.4|35456.4|35578.3|35458.3|35576|35456|20
1646793210000|2022-03-09 02:33:30|35577.2|35457.2|35576.9|35456.9|35578.4|35458.4|35576.1|35456.1|23
1646793220000|2022-03-09 02:33:40|35577.2|35457.2|35577|35457|35577.8|35457.8|35576.8|35456.8|16
1646793230000|2022-03-09 02:33:50|35577.3|35457.3|35577.6|35457.6|35578|35458|35577.1|35457.1|16
1646793240000|2022-03-09 02:34:00|35577.8|35457.8|35578.1|35458.1|35578.5|35458.5|35577.7|35457.7|10
1646793250000|2022-03-09 02:34:10|35578.3|35458.3|35579.3|35459.3|35579.3|35459.3|35578.1|35458.1|13
1646793260000|2022-03-09 02:34:20|35579.2|35459.2|35577.9|35457.9|35579.2|35459.2|35577.6|35457.6|13
1646793270000|2022-03-09 02:34:30|35579.2|35459.2|35578.5|35458.5|35579.3|35459.3|35578.1|35458.1|10
1646793280000|2022-03-09 02:34:40|35578.6|35458.6|35583.3|35463.3|35583.3|35463.3|35578.6|35458.6|20
1646793290000|2022-03-09 02:34:50|35583|35463|35582.4|35462.4|35583.6|35463.6|35581.9|35461.9|18
1646793300000|2022-03-09 02:35:00|35582.1|35462.1|35581.6|35461.6|35582.6|35462.6|35581.2|35461.2|18
1646793310000|2022-03-09 02:35:10|35582.7|35462.7|35582.4|35462.4|35583.3|35463.3|35582|35462|18
1646793320000|2022-03-09 02:35:20|35582.5|35462.5|35582.4|35462.4|35583.3|35463.3|35581.3|35461.3|17
1646793330000|2022-03-09 02:35:30|35582.2|35462.2|35583.2|35463.2|35584.1|35464.1|35582.2|35462.2|14
1646793340000|2022-03-09 02:35:40|35583.1|35463.1|35583.2|35463.2|35584.1|35464.1|35582.5|35462.5|17
1646793350000|2022-03-09 02:35:50|35583.1|35463.1|35581.8|35461.8|35583.2|35463.2|35581.8|35461.8|13
1646793360000|2022-03-09 02:36:00|35581.7|35461.7|35582.4|35462.4|35583.3|35463.3|35581.7|35461.7|11
1646793370000|2022-03-09 02:36:10|35582.8|35462.8|35582.8|35462.8|35583.6|35463.6|35581.6|35461.6|21
1646793380000|2022-03-09 02:36:20|35583.3|35463.3|35582.6|35462.6|35583.3|35463.3|35581.6|35461.6|18
1646793390000|2022-03-09 02:36:30|35582.8|35462.8|35582.4|35462.4|35582.8|35462.8|35582.3|35462.3|11
1646793400000|2022-03-09 02:36:40|35583|35463|35582.5|35462.5|35583.4|35463.4|35582.1|35462.1|18
1646793410000|2022-03-09 02:36:50|35582.4|35462.4|35581.1|35461.1|35583.2|35463.2|35581|35461|18
1646793420000|2022-03-09 02:37:00|35581.2|35461.2|35581|35461|35582.6|35462.6|35581|35461|13
1646793430000|2022-03-09 02:37:10|35581.1|35461.1|35580.5|35460.5|35582.6|35462.6|35580.4|35460.4|17
1646793440000|2022-03-09 02:37:20|35581.6|35461.6|35581.3|35461.3|35581.8|35461.8|35580.2|35460.2|21
1646793450000|2022-03-09 02:37:30|35581.4|35461.4|35580.3|35460.3|35581.4|35461.4|35578.7|35458.7|14
1646793460000|2022-03-09 02:37:40|35580.2|35460.2|35574.4|35454.4|35580.4|35460.4|35574.4|35454.4|21
1646793470000|2022-03-09 02:37:50|35574.3|35454.3|35573.3|35453.3|35574.3|35454.3|35572.2|35452.2|15
1646793480000|2022-03-09 02:38:00|35573.2|35453.2|35569.6|35449.6|35573.2|35453.2|35569.1|35449.1|17
1646793490000|2022-03-09 02:38:10|35569.4|35449.4|35569|35449|35570.8|35450.8|35569|35449|18
1646793500000|2022-03-09 02:38:20|35568.7|35448.7|35569.3|35449.3|35569.5|35449.5|35567.9|35447.9|13
1646793510000|2022-03-09 02:38:30|35569|35449|35572.8|35452.8|35572.8|35452.8|35568.8|35448.8|22
1646793520000|2022-03-09 02:38:40|35575.3|35455.3|35575.1|35455.1|35575.7|35455.7|35574.9|35454.9|14
1646793530000|2022-03-09 02:38:50|35575.4|35455.4|35573.5|35453.5|35575.4|35455.4|35573.5|35453.5|14
1646793540000|2022-03-09 02:39:00|35573.8|35453.8|35574.6|35454.6|35575|35455|35573.8|35453.8|13
1646793550000|2022-03-09 02:39:10|35574.7|35454.7|35576|35456|35576|35456|35574.2|35454.2|18
1646793560000|2022-03-09 02:39:20|35576.1|35456.1|35575.6|35455.6|35576.3|35456.3|35575.6|35455.6|8
1646793570000|2022-03-09 02:39:30|35575.7|35455.7|35577.9|35457.9|35578.1|35458.1|35575.7|35455.7|17
1646793580000|2022-03-09 02:39:40|35577.8|35457.8|35576.5|35456.5|35577.8|35457.8|35576.2|35456.2|23
1646793590000|2022-03-09 02:39:50|35576.9|35456.9|35578.6|35458.6|35578.7|35458.7|35576.7|35456.7|20
1646793600000|2022-03-09 02:40:00|35578.7|35458.7|35579.9|35459.9|35581.5|35461.5|35576.5|35456.5|28
1646793610000|2022-03-09 02:40:10|35580.2|35460.2|35580.3|35460.3|35580.7|35460.7|35579.8|35459.8|10
1646793620000|2022-03-09 02:40:20|35580.4|35460.4|35579.1|35459.1|35581.2|35461.2|35578.8|35458.8|12
1646793630000|2022-03-09 02:40:30|35579.3|35459.3|35577|35457|35579.3|35459.3|35576.8|35456.8|18
1646793640000|2022-03-09 02:40:40|35576.9|35456.9|35577.2|35457.2|35577.3|35457.3|35576.3|35456.3|14
1646793650000|2022-03-09 02:40:50|35577|35457|35575.4|35455.4|35579.7|35459.7|35574.7|35454.7|15
1646793660000|2022-03-09 02:41:00|35575.8|35455.8|35574.6|35454.6|35575.8|35455.8|35574.5|35454.5|19
1646793670000|2022-03-09 02:41:10|35574.8|35454.8|35576.4|35456.4|35577.3|35457.3|35574|35454|19
1646793680000|2022-03-09 02:41:20|35576.1|35456.1|35575.1|35455.1|35576.2|35456.2|35574.9|35454.9|11
1646793690000|2022-03-09 02:41:30|35575.2|35455.2|35574.5|35454.5|35580|35460|35573.8|35453.8|13
1646793700000|2022-03-09 02:41:40|35574.8|35454.8|35574.9|35454.9|35575.2|35455.2|35574.1|35454.1|19
1646793710000|2022-03-09 02:41:50|35574.6|35454.6|35574.7|35454.7|35575.3|35455.3|35570.1|35450.1|26
1646793720000|2022-03-09 02:42:00|35575|35455|35575|35455|35575.4|35455.4|35573.2|35453.2|26
1646793730000|2022-03-09 02:42:10|35574.9|35454.9|35575.2|35455.2|35575.2|35455.2|35574.8|35454.8|9
1646793740000|2022-03-09 02:42:20|35575.1|35455.1|35576.7|35456.7|35577.4|35457.4|35575.1|35455.1|11
1646793750000|2022-03-09 02:42:30|35570.9|35450.9|35577.6|35457.6|35581.1|35461.1|35570.6|35450.6|19
1646793760000|2022-03-09 02:42:40|35578|35458|35575.6|35455.6|35578|35458|35574|35454|25
1646793770000|2022-03-09 02:42:50|35575.8|35455.8|35576.9|35456.9|35577.5|35457.5|35575|35455|11
1646793780000|2022-03-09 02:43:00|35577.1|35457.1|35576.6|35456.6|35578.2|35458.2|35576.6|35456.6|15
1646793790000|2022-03-09 02:43:10|35576.7|35456.7|35576.9|35456.9|35577.7|35457.7|35576.4|35456.4|18
1646793800000|2022-03-09 02:43:20|35577.1|35457.1|35578.2|35458.2|35578.6|35458.6|35577.1|35457.1|8
1646793810000|2022-03-09 02:43:30|35577.3|35457.3|35577.2|35457.2|35577.5|35457.5|35577|35457|12
1646793820000|2022-03-09 02:43:40|35577.5|35457.5|35579|35459|35579.5|35459.5|35574.1|35454.1|14
1646793830000|2022-03-09 02:43:50|35578.3|35458.3|35574.7|35454.7|35578.3|35458.3|35571.5|35451.5|13
1646793840000|2022-03-09 02:44:00|35575.2|35455.2|35573.3|35453.3|35578.8|35458.8|35573.2|35453.2|13
1646793850000|2022-03-09 02:44:10|35574.1|35454.1|35579.9|35459.9|35579.9|35459.9|35573.6|35453.6|20
1646793860000|2022-03-09 02:44:20|35578.3|35458.3|35578.1|35458.1|35578.3|35458.3|35576.8|35456.8|15
1646793870000|2022-03-09 02:44:30|35578|35458|35576.9|35456.9|35578.1|35458.1|35574.7|35454.7|15
1646793880000|2022-03-09 02:44:40|35576.5|35456.5|35574.7|35454.7|35576.9|35456.9|35574.1|35454.1|14
1646793890000|2022-03-09 02:44:50|35574.5|35454.5|35573.9|35453.9|35574.5|35454.5|35573.1|35453.1|15
1646793900000|2022-03-09 02:45:00|35573.6|35453.6|35575|35455|35575.3|35455.3|35573.6|35453.6|16
1646793910000|2022-03-09 02:45:10|35575.3|35455.3|35574|35454|35575.3|35455.3|35573.8|35453.8|15
1646793920000|2022-03-09 02:45:20|35574.4|35454.4|35574.8|35454.8|35575|35455|35574|35454|16
1646793930000|2022-03-09 02:45:30|35574.9|35454.9|35574.4|35454.4|35574.9|35454.9|35574.1|35454.1|8
1646793940000|2022-03-09 02:45:40|35574.5|35454.5|35574.8|35454.8|35575.1|35455.1|35573.8|35453.8|18
1646793950000|2022-03-09 02:45:50|35574.6|35454.6|35574.2|35454.2|35574.7|35454.7|35574.2|35454.2|10
1646793960000|2022-03-09 02:46:00|35574.7|35454.7|35572.5|35452.5|35574.7|35454.7|35572.4|35452.4|19
1646793970000|2022-03-09 02:46:10|35572.7|35452.7|35569.9|35449.9|35573.3|35453.3|35563.3|35443.3|21
1646793980000|2022-03-09 02:46:20|35573.5|35453.5|35572.2|35452.2|35573.8|35453.8|35571.1|35451.1|19
1646793990000|2022-03-09 02:46:30|35571.5|35451.5|35572.4|35452.4|35572.8|35452.8|35571.4|35451.4|11
1646794000000|2022-03-09 02:46:40|35573.3|35453.3|35572.7|35452.7|35573.3|35453.3|35571.7|35451.7|8
1646794010000|2022-03-09 02:46:50|35572.2|35452.2|35571.6|35451.6|35572.4|35452.4|35570.5|35450.5|16
1646794020000|2022-03-09 02:47:00|35570.6|35450.6|35570.8|35450.8|35570.8|35450.8|35570|35450|9
1646794030000|2022-03-09 02:47:10|35572.6|35452.6|35571.6|35451.6|35572.6|35452.6|35570.5|35450.5|11
1646794040000|2022-03-09 02:47:20|35571.5|35451.5|35569.9|35449.9|35571.5|35451.5|35569.5|35449.5|13
1646794050000|2022-03-09 02:47:30|35570.2|35450.2|35570|35450|35570.8|35450.8|35569.5|35449.5|16
1646794060000|2022-03-09 02:47:40|35571.2|35451.2|35570.9|35450.9|35571.6|35451.6|35570.8|35450.8|15
1646794070000|2022-03-09 02:47:50|35570.8|35450.8|35570.2|35450.2|35570.8|35450.8|35569|35449|12
1646794080000|2022-03-09 02:48:00|35572.5|35452.5|35571.3|35451.3|35572.5|35452.5|35570.6|35450.6|13
1646794090000|2022-03-09 02:48:10|35571.4|35451.4|35570.7|35450.7|35571.8|35451.8|35570.7|35450.7|11
1646794100000|2022-03-09 02:48:20|35570.9|35450.9|35570.3|35450.3|35571|35451|35570.1|35450.1|14
1646794110000|2022-03-09 02:48:30|35572|35452|35570.9|35450.9|35572|35452|35570.8|35450.8|7
1646794120000|2022-03-09 02:48:40|35570.8|35450.8|35571.2|35451.2|35571.3|35451.3|35569.7|35449.7|11
1646794130000|2022-03-09 02:48:50|35570.9|35450.9|35570|35450|35571|35451|35570|35450|6
1646794140000|2022-03-09 02:49:00|35573.2|35453.2|35571.1|35451.1|35573.2|35453.2|35571.1|35451.1|11
1646794150000|2022-03-09 02:49:10|35571.2|35451.2|35571.1|35451.1|35572.9|35452.9|35570.8|35450.8|10
1646794160000|2022-03-09 02:49:20|35572.1|35452.1|35573|35453|35573.1|35453.1|35572|35452|15
1646794170000|2022-03-09 02:49:30|35573.4|35453.4|35574.2|35454.2|35574.2|35454.2|35573.4|35453.4|12
1646794180000|2022-03-09 02:49:40|35574.3|35454.3|35574.2|35454.2|35574.4|35454.4|35574.2|35454.2|6
1646794190000|2022-03-09 02:49:50|35574.3|35454.3|35573.9|35453.9|35574.7|35454.7|35573.9|35453.9|17
1646794200000|2022-03-09 02:50:00|35573.8|35453.8|35573.4|35453.4|35573.8|35453.8|35572.9|35452.9|16
1646794210000|2022-03-09 02:50:10|35574|35454|35573.1|35453.1|35574.1|35454.1|35573.1|35453.1|12
1646794220000|2022-03-09 02:50:20|35573.6|35453.6|35575.5|35455.5|35576.5|35456.5|35573.3|35453.3|17
1646794230000|2022-03-09 02:50:30|35575.9|35455.9|35576.8|35456.8|35577.3|35457.3|35575.7|35455.7|12
1646794240000|2022-03-09 02:50:40|35575.8|35455.8|35579|35459|35579|35459|35575.7|35455.7|18
1646794250000|2022-03-09 02:50:50|35579.4|35459.4|35583|35463|35584.2|35464.2|35578.7|35458.7|25
1646794260000|2022-03-09 02:51:00|35589.7|35469.7|35585|35465|35591.9|35471.9|35584|35464|28
1646794270000|2022-03-09 02:51:10|35584.9|35464.9|35587.2|35467.2|35591.1|35471.1|35584.9|35464.9|28
1646794280000|2022-03-09 02:51:20|35587|35467|35588.5|35468.5|35591.1|35471.1|35586.3|35466.3|29
1646794290000|2022-03-09 02:51:30|35588.6|35468.6|35590.5|35470.5|35591.9|35471.9|35588|35468|32
1646794300000|2022-03-09 02:51:40|35589.6|35469.6|35588.1|35468.1|35589.9|35469.9|35587.7|35467.7|27
1646794310000|2022-03-09 02:51:50|35588|35468|35586.8|35466.8|35590.1|35470.1|35585.3|35465.3|34
1646794320000|2022-03-09 02:52:00|35585.8|35465.8|35584.8|35464.8|35588.8|35468.8|35583.8|35463.8|34
1646794330000|2022-03-09 02:52:10|35584.7|35464.7|35583.2|35463.2|35584.7|35464.7|35582.6|35462.6|23
1646794340000|2022-03-09 02:52:20|35584.3|35464.3|35584.8|35464.8|35585.2|35465.2|35582.1|35462.1|19
1646794350000|2022-03-09 02:52:30|35581.7|35461.7|35581.4|35461.4|35582|35462|35581.2|35461.2|16
1646794360000|2022-03-09 02:52:40|35581.5|35461.5|35581.4|35461.4|35582.1|35462.1|35580.4|35460.4|21
1646794370000|2022-03-09 02:52:50|35581.9|35461.9|35583.4|35463.4|35584.6|35464.6|35570.5|35450.5|23
1646794380000|2022-03-09 02:53:00|35583|35463|35584.8|35464.8|35585.6|35465.6|35582.4|35462.4|22
1646794390000|2022-03-09 02:53:10|35584.9|35464.9|35584.4|35464.4|35585.7|35465.7|35573.8|35453.8|29
1646794400000|2022-03-09 02:53:20|35585|35465|35590.8|35470.8|35594.4|35474.4|35574.8|35454.8|31
1646794410000|2022-03-09 02:53:30|35589.7|35469.7|35588.7|35468.7|35594|35474|35585.2|35465.2|31
1646794420000|2022-03-09 02:53:40|35588.9|35468.9|35588.9|35468.9|35589.3|35469.3|35584.6|35464.6|32
1646794430000|2022-03-09 02:53:50|35589.1|35469.1|35589.4|35469.4|35594.7|35474.7|35586.4|35466.4|34
1646794440000|2022-03-09 02:54:00|35589.5|35469.5|35588.7|35468.7|35593.5|35473.5|35585.7|35465.7|26
1646794450000|2022-03-09 02:54:10|35589.6|35469.6|35589|35469|35594.9|35474.9|35585|35465|32
1646794460000|2022-03-09 02:54:20|35588.3|35468.3|35593.1|35473.1|35596|35476|35585.3|35465.3|31
1646794470000|2022-03-09 02:54:30|35593|35473|35591.5|35471.5|35597.7|35477.7|35591.1|35471.1|23
1646794480000|2022-03-09 02:54:40|35591.9|35471.9|35597|35477|35598.4|35478.4|35591.6|35471.6|25
1646794490000|2022-03-09 02:54:50|35595.8|35475.8|35592.5|35472.5|35597|35477|35592.5|35472.5|22
1646794500000|2022-03-09 02:55:00|35592.7|35472.7|35593|35473|35594.1|35474.1|35592.7|35472.7|15
1646794510000|2022-03-09 02:55:10|35592.5|35472.5|35594.4|35474.4|35595.4|35475.4|35592.5|35472.5|14
1646794520000|2022-03-09 02:55:20|35594.1|35474.1|35594.5|35474.5|35595.1|35475.1|35593.6|35473.6|13
1646794530000|2022-03-09 02:55:30|35594.3|35474.3|35592.5|35472.5|35594.4|35474.4|35591.1|35471.1|15
1646794540000|2022-03-09 02:55:40|35591.8|35471.8|35592.6|35472.6|35593.6|35473.6|35591.3|35471.3|14
1646794550000|2022-03-09 02:55:50|35592.5|35472.5|35591.7|35471.7|35595.4|35475.4|35591.3|35471.3|21
1646794560000|2022-03-09 02:56:00|35591.5|35471.5|35592.7|35472.7|35593.1|35473.1|35591.4|35471.4|16
1646794570000|2022-03-09 02:56:10|35592.5|35472.5|35594.7|35474.7|35595.3|35475.3|35592.5|35472.5|19
1646794580000|2022-03-09 02:56:20|35594.4|35474.4|35593.7|35473.7|35594.6|35474.6|35592.7|35472.7|21
1646794590000|2022-03-09 02:56:30|35593.8|35473.8|35593.4|35473.4|35595.3|35475.3|35592.7|35472.7|19
1646794600000|2022-03-09 02:56:40|35593|35473|35592.1|35472.1|35594|35474|35592|35472|20
1646794610000|2022-03-09 02:56:50|35591.5|35471.5|35592|35472|35593.1|35473.1|35591|35471|18
1646794620000|2022-03-09 02:57:00|35593.5|35473.5|35592.9|35472.9|35593.8|35473.8|35591|35471|23
1646794630000|2022-03-09 02:57:10|35593|35473|35594.1|35474.1|35594.1|35474.1|35591.5|35471.5|19
1646794640000|2022-03-09 02:57:20|35593.9|35473.9|35593.2|35473.2|35594|35474|35593|35473|14
1646794650000|2022-03-09 02:57:30|35593.6|35473.6|35589.3|35469.3|35595.5|35475.5|35588.6|35468.6|18
1646794660000|2022-03-09 02:57:40|35589.6|35469.6|35589.7|35469.7|35590.2|35470.2|35588.7|35468.7|20
1646794670000|2022-03-09 02:57:50|35589.8|35469.8|35590.1|35470.1|35594.7|35474.7|35588.3|35468.3|25
1646794680000|2022-03-09 02:58:00|35589.4|35469.4|35589.3|35469.3|35590.9|35470.9|35589|35469|21
1646794690000|2022-03-09 02:58:10|35589.7|35469.7|35589|35469|35590.1|35470.1|35588.6|35468.6|16
1646794700000|2022-03-09 02:58:20|35589.1|35469.1|35587|35467|35589.2|35469.2|35586.6|35466.6|19
1646794710000|2022-03-09 02:58:30|35587.1|35467.1|35585|35465|35590.9|35470.9|35584.9|35464.9|18
1646794720000|2022-03-09 02:58:40|35584.4|35464.4|35582|35462|35590|35470|35581.4|35461.4|29
1646794730000|2022-03-09 02:58:50|35582.3|35462.3|35580.2|35460.2|35582.3|35462.3|35579.6|35459.6|20
1646794740000|2022-03-09 02:59:00|35580.3|35460.3|35581|35461|35581.9|35461.9|35580.2|35460.2|22
1646794750000|2022-03-09 02:59:10|35581.4|35461.4|35583.6|35463.6|35585.4|35465.4|35581.4|35461.4|13
1646794760000|2022-03-09 02:59:20|35582.9|35462.9|35584|35464|35584|35464|35582.9|35462.9|11
1646794770000|2022-03-09 02:59:30|35583.9|35463.9|35582.2|35462.2|35585.8|35465.8|35582.2|35462.2|18
1646794780000|2022-03-09 02:59:40|35583.2|35463.2|35582.5|35462.5|35583.4|35463.4|35581.9|35461.9|23
1646794790000|2022-03-09 02:59:50|35582.7|35462.7|35584.9|35464.9|35585.2|35465.2|35582|35462|15
1646794800000|2022-03-09 03:00:00|35584.2|35464.2|35583|35463|35584.9|35464.9|35582.1|35462.1|23
1646794810000|2022-03-09 03:00:10|35582.3|35462.3|35584.9|35464.9|35585.6|35465.6|35582.3|35462.3|17
1646794820000|2022-03-09 03:00:20|35585.2|35465.2|35582.6|35462.6|35585.2|35465.2|35582.5|35462.5|16
1646794830000|2022-03-09 03:00:30|35581.4|35461.4|35581.1|35461.1|35586.7|35466.7|35579.5|35459.5|18
1646794840000|2022-03-09 03:00:40|35581|35461|35582.3|35462.3|35582.3|35462.3|35579.8|35459.8|19
1646794850000|2022-03-09 03:00:50|35581.9|35461.9|35584.3|35464.3|35584.5|35464.5|35581.9|35461.9|13
1646794860000|2022-03-09 03:01:00|35584.7|35464.7|35584.9|35464.9|35587.4|35467.4|35583.9|35463.9|20
1646794870000|2022-03-09 03:01:10|35585.1|35465.1|35583.4|35463.4|35585.1|35465.1|35582.9|35462.9|21
1646794880000|2022-03-09 03:01:20|35583.8|35463.8|35581.6|35461.6|35584.7|35464.7|35581.6|35461.6|14
1646794890000|2022-03-09 03:01:30|35581.7|35461.7|35581.9|35461.9|35583.4|35463.4|35581.4|35461.4|18
1646794900000|2022-03-09 03:01:40|35581.5|35461.5|35582.4|35462.4|35585.8|35465.8|35580.4|35460.4|20
1646794910000|2022-03-09 03:01:50|35582.2|35462.2|35581.3|35461.3|35583.1|35463.1|35581.3|35461.3|21
1646794920000|2022-03-09 03:02:00|35581.2|35461.2|35582|35462|35583|35463|35581.2|35461.2|16
1646794930000|2022-03-09 03:02:10|35582.1|35462.1|35583.3|35463.3|35585.5|35465.5|35581.4|35461.4|15
1646794940000|2022-03-09 03:02:20|35583.5|35463.5|35583.8|35463.8|35583.8|35463.8|35581.9|35461.9|12
1646794950000|2022-03-09 03:02:30|35582.8|35462.8|35583.4|35463.4|35588.4|35468.4|35566.7|35446.7|21
1646794960000|2022-03-09 03:02:40|35583.2|35463.2|35584.5|35464.5|35584.8|35464.8|35583|35463|11
1646794970000|2022-03-09 03:02:50|35584.6|35464.6|35584.4|35464.4|35586.9|35466.9|35584.4|35464.4|19
1646794980000|2022-03-09 03:03:00|35584.3|35464.3|35584.9|35464.9|35585.4|35465.4|35584.2|35464.2|16
1646794990000|2022-03-09 03:03:10|35584.4|35464.4|35584.2|35464.2|35586.1|35466.1|35583.8|35463.8|13
1646795000000|2022-03-09 03:03:20|35584.5|35464.5|35584.2|35464.2|35585.4|35465.4|35583.9|35463.9|11
1646795010000|2022-03-09 03:03:30|35584|35464|35585.4|35465.4|35586.8|35466.8|35584|35464|12
1646795020000|2022-03-09 03:03:40|35585.8|35465.8|35585.4|35465.4|35586.5|35466.5|35584.5|35464.5|16
1646795030000|2022-03-09 03:03:50|35586.2|35466.2|35586.4|35466.4|35588|35468|35585.4|35465.4|15
1646795040000|2022-03-09 03:04:00|35587.7|35467.7|35587|35467|35587.7|35467.7|35586.7|35466.7|9
1646795050000|2022-03-09 03:04:10|35586.9|35466.9|35584.3|35464.3|35588.1|35468.1|35583.6|35463.6|13
1646795060000|2022-03-09 03:04:20|35584.7|35464.7|35586.2|35466.2|35586.3|35466.3|35584.7|35464.7|10
1646795070000|2022-03-09 03:04:30|35586.8|35466.8|35586.1|35466.1|35590.5|35470.5|35585.6|35465.6|23
1646795080000|2022-03-09 03:04:40|35586.4|35466.4|35586.4|35466.4|35587.2|35467.2|35585.8|35465.8|13
1646795090000|2022-03-09 03:04:50|35586.6|35466.6|35585|35465|35587.8|35467.8|35584.8|35464.8|14
1646795100000|2022-03-09 03:05:00|35585.2|35465.2|35585.6|35465.6|35587.2|35467.2|35584|35464|17
1646795110000|2022-03-09 03:05:10|35585.2|35465.2|35585.5|35465.5|35585.5|35465.5|35584.3|35464.3|6
1646795120000|2022-03-09 03:05:20|35585.4|35465.4|35583.2|35463.2|35588.8|35468.8|35582.6|35462.6|17
1646795130000|2022-03-09 03:05:30|35582.6|35462.6|35583.3|35463.3|35583.8|35463.8|35581.9|35461.9|25
1646795140000|2022-03-09 03:05:40|35582.9|35462.9|35583.4|35463.4|35584.5|35464.5|35582.8|35462.8|20
1646795150000|2022-03-09 03:05:50|35583.8|35463.8|35585.6|35465.6|35586.2|35466.2|35583.5|35463.5|18
1646795160000|2022-03-09 03:06:00|35585.4|35465.4|35580.1|35460.1|35585.6|35465.6|35576.1|35456.1|14
1646795170000|2022-03-09 03:06:10|35581.2|35461.2|35586.4|35466.4|35587.8|35467.8|35581.2|35461.2|16
1646795180000|2022-03-09 03:06:20|35587.5|35467.5|35587.1|35467.1|35587.5|35467.5|35586.7|35466.7|11
1646795190000|2022-03-09 03:06:30|35586.7|35466.7|35587.2|35467.2|35588.5|35468.5|35586.3|35466.3|18
1646795200000|2022-03-09 03:06:40|35587.7|35467.7|35586.2|35466.2|35587.8|35467.8|35585.9|35465.9|17
1646795210000|2022-03-09 03:06:50|35586.1|35466.1|35585.7|35465.7|35588.4|35468.4|35585.7|35465.7|20
1646795220000|2022-03-09 03:07:00|35585.9|35465.9|35583.3|35463.3|35585.9|35465.9|35583.1|35463.1|18
1646795230000|2022-03-09 03:07:10|35583.7|35463.7|35584.2|35464.2|35584.5|35464.5|35582.2|35462.2|17
1646795240000|2022-03-09 03:07:20|35583.8|35463.8|35584.7|35464.7|35585|35465|35583.7|35463.7|14
1646795250000|2022-03-09 03:07:30|35584.8|35464.8|35583.7|35463.7|35584.8|35464.8|35582|35462|11
1646795260000|2022-03-09 03:07:40|35583.3|35463.3|35585.4|35465.4|35586.1|35466.1|35583.3|35463.3|11
1646795270000|2022-03-09 03:07:50|35584.9|35464.9|35583.2|35463.2|35584.9|35464.9|35581.7|35461.7|14
1646795280000|2022-03-09 03:08:00|35582.6|35462.6|35582.3|35462.3|35585|35465|35581.7|35461.7|20
1646795290000|2022-03-09 03:08:10|35582.1|35462.1|35583.5|35463.5|35584.1|35464.1|35581.2|35461.2|24
1646795300000|2022-03-09 03:08:20|35583.9|35463.9|35584.5|35464.5|35587.1|35467.1|35583.9|35463.9|20
1646795310000|2022-03-09 03:08:30|35584.8|35464.8|35584.5|35464.5|35585.1|35465.1|35584.1|35464.1|17
1646795320000|2022-03-09 03:08:40|35585.4|35465.4|35585.1|35465.1|35587|35467|35584|35464|20
1646795330000|2022-03-09 03:08:50|35584.7|35464.7|35585.9|35465.9|35585.9|35465.9|35583.6|35463.6|11
1646795340000|2022-03-09 03:09:00|35585.8|35465.8|35585.7|35465.7|35591.5|35471.5|35583.3|35463.3|19
1646795350000|2022-03-09 03:09:10|35585.5|35465.5|35583.4|35463.4|35585.5|35465.5|35583|35463|19
1646795360000|2022-03-09 03:09:20|35583.3|35463.3|35584.2|35464.2|35586.6|35466.6|35583.3|35463.3|17
1646795370000|2022-03-09 03:09:30|35585|35465|35585.3|35465.3|35585.3|35465.3|35584|35464|16
1646795380000|2022-03-09 03:09:40|35585.6|35465.6|35583.3|35463.3|35586.5|35466.5|35583.3|35463.3|10
1646795390000|2022-03-09 03:09:50|35583.7|35463.7|35583.3|35463.3|35585.3|35465.3|35581.9|35461.9|19
1646795400000|2022-03-09 03:10:00|35581.9|35461.9|35582.5|35462.5|35584.2|35464.2|35581.1|35461.1|17
1646795410000|2022-03-09 03:10:10|35582.6|35462.6|35580.9|35460.9|35583|35463|35580.1|35460.1|19
1646795420000|2022-03-09 03:10:20|35581.1|35461.1|35581.9|35461.9|35581.9|35461.9|35579|35459|15
1646795430000|2022-03-09 03:10:30|35582.2|35462.2|35579.8|35459.8|35582.5|35462.5|35577.7|35457.7|20
1646795440000|2022-03-09 03:10:40|35580.4|35460.4|35583.9|35463.9|35585.8|35465.8|35579.7|35459.7|23
1646795450000|2022-03-09 03:10:50|35583.6|35463.6|35583.5|35463.5|35584.4|35464.4|35582|35462|20
1646795460000|2022-03-09 03:11:00|35583.1|35463.1|35584.4|35464.4|35584.6|35464.6|35583.1|35463.1|16
1646795470000|2022-03-09 03:11:10|35584.6|35464.6|35585.5|35465.5|35585.5|35465.5|35584|35464|10
1646795480000|2022-03-09 03:11:20|35585.3|35465.3|35586.1|35466.1|35586.3|35466.3|35585.3|35465.3|10
1646795490000|2022-03-09 03:11:30|35585.8|35465.8|35586.6|35466.6|35586.6|35466.6|35585.4|35465.4|13
1646795500000|2022-03-09 03:11:40|35586.4|35466.4|35585.6|35465.6|35586.7|35466.7|35585.5|35465.5|17
1646795510000|2022-03-09 03:11:50|35585.5|35465.5|35586|35466|35587|35467|35584.8|35464.8|17
1646795520000|2022-03-09 03:12:00|35587|35467|35586.2|35466.2|35587|35467|35585.9|35465.9|19
1646795530000|2022-03-09 03:12:10|35586.1|35466.1|35587.4|35467.4|35587.4|35467.4|35586.1|35466.1|14
1646795540000|2022-03-09 03:12:20|35587.3|35467.3|35586.9|35466.9|35587.5|35467.5|35586.4|35466.4|12
1646795550000|2022-03-09 03:12:30|35587.6|35467.6|35587.2|35467.2|35587.6|35467.6|35585|35465|9
1646795560000|2022-03-09 03:12:40|35587.1|35467.1|35585.6|35465.6|35587.1|35467.1|35582.9|35462.9|19
1646795570000|2022-03-09 03:12:50|35585.7|35465.7|35585.8|35465.8|35586.5|35466.5|35585.1|35465.1|13
1646795580000|2022-03-09 03:13:00|35585.9|35465.9|35586.4|35466.4|35587.1|35467.1|35585.4|35465.4|17
1646795590000|2022-03-09 03:13:10|35586.3|35466.3|35587.4|35467.4|35587.4|35467.4|35585.6|35465.6|14
1646795600000|2022-03-09 03:13:20|35585.7|35465.7|35585.9|35465.9|35587.9|35467.9|35585.6|35465.6|12
1646795610000|2022-03-09 03:13:30|35585.8|35465.8|35588|35468|35588|35468|35585.5|35465.5|24
1646795620000|2022-03-09 03:13:40|35585.5|35465.5|35587.8|35467.8|35588.2|35468.2|35584.7|35464.7|24
1646795630000|2022-03-09 03:13:50|35587.4|35467.4|35587.3|35467.3|35587.9|35467.9|35585.8|35465.8|20
1646795640000|2022-03-09 03:14:00|35588.9|35468.9|35586.6|35466.6|35588.9|35468.9|35586.6|35466.6|16
1646795650000|2022-03-09 03:14:10|35586.3|35466.3|35585.3|35465.3|35586.9|35466.9|35585.1|35465.1|11
1646795660000|2022-03-09 03:14:20|35585.2|35465.2|35585.6|35465.6|35585.7|35465.7|35584.7|35464.7|16
1646795670000|2022-03-09 03:14:30|35585.4|35465.4|35586|35466|35586.5|35466.5|35584.9|35464.9|11
1646795680000|2022-03-09 03:14:40|35585.5|35465.5|35585.2|35465.2|35586|35466|35584.4|35464.4|15
1646795690000|2022-03-09 03:14:50|35584.9|35464.9|35584.6|35464.6|35585.1|35465.1|35583.9|35463.9|11
1646795700000|2022-03-09 03:15:00|35585.5|35465.5|35584.8|35464.8|35586.1|35466.1|35584.4|35464.4|12
1646795710000|2022-03-09 03:15:10|35585.1|35465.1|35586.3|35466.3|35586.3|35466.3|35584.6|35464.6|11
1646795720000|2022-03-09 03:15:20|35586.5|35466.5|35586.6|35466.6|35587|35467|35585.3|35465.3|16
1646795730000|2022-03-09 03:15:30|35586.4|35466.4|35589.8|35469.8|35590.2|35470.2|35584.8|35464.8|24
1646795740000|2022-03-09 03:15:40|35590.2|35470.2|35590.7|35470.7|35591|35471|35589.6|35469.6|20
1646795750000|2022-03-09 03:15:50|35590.9|35470.9|35590.2|35470.2|35590.9|35470.9|35590|35470|14
1646795760000|2022-03-09 03:16:00|35590|35470|35590.1|35470.1|35590.5|35470.5|35589|35469|20
1646795770000|2022-03-09 03:16:10|35590.7|35470.7|35589.1|35469.1|35590.8|35470.8|35588.3|35468.3|21
1646795780000|2022-03-09 03:16:20|35588.8|35468.8|35589.6|35469.6|35591.7|35471.7|35588.8|35468.8|22
1646795790000|2022-03-09 03:16:30|35589.5|35469.5|35586.6|35466.6|35589.5|35469.5|35586.6|35466.6|20
1646795800000|2022-03-09 03:16:40|35586.4|35466.4|35587.2|35467.2|35587.6|35467.6|35586.4|35466.4|16
1646795810000|2022-03-09 03:16:50|35586.9|35466.9|35587.2|35467.2|35588.5|35468.5|35586.4|35466.4|16
1646795820000|2022-03-09 03:17:00|35587|35467|35587.7|35467.7|35588.4|35468.4|35585.9|35465.9|18
1646795830000|2022-03-09 03:17:10|35587.5|35467.5|35590.1|35470.1|35591.4|35471.4|35587.1|35467.1|18
1646795840000|2022-03-09 03:17:20|35590.5|35470.5|35593.2|35473.2|35593.4|35473.4|35590.5|35470.5|21
1646795850000|2022-03-09 03:17:30|35593|35473|35594.6|35474.6|35594.6|35474.6|35592.5|35472.5|22
1646795860000|2022-03-09 03:17:40|35594.4|35474.4|35595|35475|35595|35475|35594|35474|8
1646795870000|2022-03-09 03:17:50|35594.8|35474.8|35594.2|35474.2|35595.2|35475.2|35593.1|35473.1|20
1646795880000|2022-03-09 03:18:00|35594.1|35474.1|35594.7|35474.7|35595.3|35475.3|35593.5|35473.5|14
1646795890000|2022-03-09 03:18:10|35595.4|35475.4|35595|35475|35595.8|35475.8|35594.7|35474.7|20
1646795900000|2022-03-09 03:18:20|35595.4|35475.4|35595.3|35475.3|35595.7|35475.7|35594.6|35474.6|19
1646795910000|2022-03-09 03:18:30|35595.5|35475.5|35593.8|35473.8|35595.6|35475.6|35593.8|35473.8|18
1646795920000|2022-03-09 03:18:40|35594|35474|35595.2|35475.2|35595.2|35475.2|35593.8|35473.8|15
1646795930000|2022-03-09 03:18:50|35595.5|35475.5|35594.8|35474.8|35595.5|35475.5|35593.9|35473.9|14
1646795940000|2022-03-09 03:19:00|35594.6|35474.6|35595.9|35475.9|35596.2|35476.2|35594.6|35474.6|12
1646795950000|2022-03-09 03:19:10|35596.9|35476.9|35598.6|35478.6|35598.6|35478.6|35596.2|35476.2|15
1646795960000|2022-03-09 03:19:20|35598.8|35478.8|35599.2|35479.2|35599.6|35479.6|35597.9|35477.9|22
1646795970000|2022-03-09 03:19:30|35598.7|35478.7|35597.6|35477.6|35599|35479|35595.7|35475.7|18
1646795980000|2022-03-09 03:19:40|35597.8|35477.8|35599.2|35479.2|35599.2|35479.2|35595.5|35475.5|19
1646795990000|2022-03-09 03:19:50|35598.9|35478.9|35600.2|35480.2|35600.2|35480.2|35598.1|35478.1|21
1646796000000|2022-03-09 03:20:00|35599.9|35479.9|35598.8|35478.8|35601|35481|35598.8|35478.8|24
1646796010000|2022-03-09 03:20:10|35600.1|35480.1|35599.9|35479.9|35601.8|35481.8|35598.8|35478.8|16
1646796020000|2022-03-09 03:20:20|35600.3|35480.3|35600.9|35480.9|35601.1|35481.1|35599.6|35479.6|17
1646796030000|2022-03-09 03:20:30|35599.5|35479.5|35602.7|35482.7|35605.2|35485.2|35599.5|35479.5|26
1646796040000|2022-03-09 03:20:40|35607.4|35487.4|35606.9|35486.9|35610.3|35490.3|35593.7|35473.7|33
1646796050000|2022-03-09 03:20:50|35604.3|35484.3|35608.1|35488.1|35608.1|35488.1|35604.1|35484.1|29
1646796060000|2022-03-09 03:21:00|35607.7|35487.7|35608.6|35488.6|35609.3|35489.3|35607.2|35487.2|24
1646796070000|2022-03-09 03:21:10|35609|35489|35606.5|35486.5|35609.3|35489.3|35606.4|35486.4|13
1646796080000|2022-03-09 03:21:20|35606.3|35486.3|35605.3|35485.3|35606.5|35486.5|35603.4|35483.4|18
1646796090000|2022-03-09 03:21:30|35605.8|35485.8|35604.1|35484.1|35606.2|35486.2|35604|35484|20
1646796100000|2022-03-09 03:21:40|35603.6|35483.6|35604.5|35484.5|35605|35485|35603.4|35483.4|21
1646796110000|2022-03-09 03:21:50|35605.2|35485.2|35604.8|35484.8|35605.5|35485.5|35604|35484|20
1646796120000|2022-03-09 03:22:00|35605|35485|35607.1|35487.1|35607.5|35487.5|35605|35485|19
1646796130000|2022-03-09 03:22:10|35606.7|35486.7|35605.3|35485.3|35608.1|35488.1|35605.2|35485.2|18
1646796140000|2022-03-09 03:22:20|35605.9|35485.9|35605.8|35485.8|35606.1|35486.1|35605.2|35485.2|13
1646796150000|2022-03-09 03:22:30|35605.7|35485.7|35607.2|35487.2|35609|35489|35605.4|35485.4|20
1646796160000|2022-03-09 03:22:40|35608.8|35488.8|35607.9|35487.9|35610|35490|35606.4|35486.4|22
1646796170000|2022-03-09 03:22:50|35608.3|35488.3|35606.7|35486.7|35608.9|35488.9|35606.7|35486.7|18
1646796180000|2022-03-09 03:23:00|35607.6|35487.6|35608.3|35488.3|35608.3|35488.3|35606.7|35486.7|10
1646796190000|2022-03-09 03:23:10|35608.4|35488.4|35607.5|35487.5|35608.4|35488.4|35607.2|35487.2|9
1646796200000|2022-03-09 03:23:20|35607.8|35487.8|35607.6|35487.6|35608.5|35488.5|35606.9|35486.9|13
1646796210000|2022-03-09 03:23:30|35606.5|35486.5|35602.9|35482.9|35609.2|35489.2|35602.6|35482.6|22
1646796220000|2022-03-09 03:23:40|35603|35483|35604.2|35484.2|35604.4|35484.4|35602.7|35482.7|23
1646796230000|2022-03-09 03:23:50|35603.6|35483.6|35603.6|35483.6|35604.5|35484.5|35603.4|35483.4|20
1646796240000|2022-03-09 03:24:00|35603.9|35483.9|35600.3|35480.3|35604|35484|35599.3|35479.3|23
1646796250000|2022-03-09 03:24:10|35601|35481|35600.4|35480.4|35601.1|35481.1|35599.4|35479.4|14
1646796260000|2022-03-09 03:24:20|35600.3|35480.3|35603.1|35483.1|35604.6|35484.6|35599.4|35479.4|22
1646796270000|2022-03-09 03:24:30|35601.7|35481.7|35605.9|35485.9|35605.9|35485.9|35601.1|35481.1|22
1646796280000|2022-03-09 03:24:40|35606.1|35486.1|35604.5|35484.5|35606.7|35486.7|35603.5|35483.5|26
1646796290000|2022-03-09 03:24:50|35604.9|35484.9|35606|35486|35606.8|35486.8|35604.3|35484.3|21
1646796300000|2022-03-09 03:25:00|35606.6|35486.6|35604.9|35484.9|35606.6|35486.6|35604.9|35484.9|11
1646796310000|2022-03-09 03:25:10|35604.1|35484.1|35602.7|35482.7|35604.8|35484.8|35601.6|35481.6|25
1646796320000|2022-03-09 03:25:20|35602.5|35482.5|35602.7|35482.7|35603.4|35483.4|35601.7|35481.7|22
1646796330000|2022-03-09 03:25:30|35605.1|35485.1|35602.7|35482.7|35605.1|35485.1|35602.4|35482.4|22
1646796340000|2022-03-09 03:25:40|35602.8|35482.8|35604.2|35484.2|35604.2|35484.2|35602.2|35482.2|15
1646796350000|2022-03-09 03:25:50|35603.8|35483.8|35603.4|35483.4|35603.9|35483.9|35602.9|35482.9|12
1646796360000|2022-03-09 03:26:00|35604.8|35484.8|35603.5|35483.5|35604.8|35484.8|35603.2|35483.2|24
1646796370000|2022-03-09 03:26:10|35603.7|35483.7|35603.9|35483.9|35604|35484|35602.9|35482.9|14
1646796380000|2022-03-09 03:26:20|35603.8|35483.8|35603.9|35483.9|35604.2|35484.2|35601.1|35481.1|22
1646796390000|2022-03-09 03:26:30|35605.9|35485.9|35601.1|35481.1|35607|35487|35601.1|35481.1|26
1646796400000|2022-03-09 03:26:40|35601.5|35481.5|35600.6|35480.6|35601.6|35481.6|35600.6|35480.6|13
1646796410000|2022-03-09 03:26:50|35603.6|35483.6|35601.4|35481.4|35603.6|35483.6|35600.2|35480.2|13
1646796420000|2022-03-09 03:27:00|35601|35481|35599.5|35479.5|35601.3|35481.3|35599.5|35479.5|20
1646796430000|2022-03-09 03:27:10|35608|35488|35599.1|35479.1|35608|35488|35598|35478|24
1646796440000|2022-03-09 03:27:20|35599|35479|35598.5|35478.5|35599.3|35479.3|35598.5|35478.5|16
1646796450000|2022-03-09 03:27:30|35602.2|35482.2|35599.3|35479.3|35602.2|35482.2|35598.5|35478.5|21
1646796460000|2022-03-09 03:27:40|35599.2|35479.2|35599.3|35479.3|35599.6|35479.6|35598.7|35478.7|11
1646796470000|2022-03-09 03:27:50|35599.5|35479.5|35599|35479|35602|35482|35599|35479|19
1646796480000|2022-03-09 03:28:00|35598.6|35478.6|35599.4|35479.4|35599.7|35479.7|35598.6|35478.6|14
1646796490000|2022-03-09 03:28:10|35599.6|35479.6|35600.1|35480.1|35600.4|35480.4|35599.5|35479.5|16
1646796500000|2022-03-09 03:28:20|35604.2|35484.2|35601.1|35481.1|35604.2|35484.2|35600.7|35480.7|13
1646796510000|2022-03-09 03:28:30|35601.6|35481.6|35601.7|35481.7|35601.7|35481.7|35599.8|35479.8|12
1646796520000|2022-03-09 03:28:40|35601.3|35481.3|35602.6|35482.6|35602.7|35482.7|35601.2|35481.2|14
1646796530000|2022-03-09 03:28:50|35604|35484|35604|35484|35604.6|35484.6|35602.8|35482.8|19
1646796540000|2022-03-09 03:29:00|35603.6|35483.6|35603.8|35483.8|35603.8|35483.8|35602.2|35482.2|10
1646796550000|2022-03-09 03:29:10|35606.1|35486.1|35604|35484|35606.1|35486.1|35603.5|35483.5|19
1646796560000|2022-03-09 03:29:20|35604.6|35484.6|35603.2|35483.2|35604.9|35484.9|35603.2|35483.2|9
1646796570000|2022-03-09 03:29:30|35605.6|35485.6|35605.3|35485.3|35605.7|35485.7|35604.8|35484.8|12
1646796580000|2022-03-09 03:29:40|35605.5|35485.5|35603.6|35483.6|35605.5|35485.5|35603.6|35483.6|11
1646796590000|2022-03-09 03:29:50|35605.8|35485.8|35603.3|35483.3|35605.8|35485.8|35603|35483|15
1646796600000|2022-03-09 03:30:00|35603.9|35483.9|35603.4|35483.4|35604|35484|35602.4|35482.4|21
1646796610000|2022-03-09 03:30:10|35605.2|35485.2|35604.1|35484.1|35605.2|35485.2|35604|35484|17
1646796620000|2022-03-09 03:30:20|35604.5|35484.5|35604.6|35484.6|35605|35485|35604.2|35484.2|11
1646796630000|2022-03-09 03:30:30|35604|35484|35603.6|35483.6|35604.8|35484.8|35603.1|35483.1|17
1646796640000|2022-03-09 03:30:40|35604.8|35484.8|35603.2|35483.2|35604.8|35484.8|35601.9|35481.9|19
1646796650000|2022-03-09 03:30:50|35603.5|35483.5|35601.9|35481.9|35603.7|35483.7|35601.7|35481.7|16
1646796660000|2022-03-09 03:31:00|35602|35482|35601.5|35481.5|35602|35482|35601|35481|17
1646796670000|2022-03-09 03:31:10|35603.8|35483.8|35602.8|35482.8|35603.8|35483.8|35602.4|35482.4|14
1646796680000|2022-03-09 03:31:20|35602.9|35482.9|35602.4|35482.4|35603|35483|35602.3|35482.3|14
1646796690000|2022-03-09 03:31:30|35603.4|35483.4|35602.8|35482.8|35603.9|35483.9|35602.5|35482.5|11
1646796700000|2022-03-09 03:31:40|35603.7|35483.7|35601.8|35481.8|35603.7|35483.7|35601.7|35481.7|19
1646796710000|2022-03-09 03:31:50|35601.9|35481.9|35601.3|35481.3|35602.3|35482.3|35601|35481|14
1646796720000|2022-03-09 03:32:00|35606.3|35486.3|35599.9|35479.9|35606.3|35486.3|35599.2|35479.2|21
1646796730000|2022-03-09 03:32:10|35600.2|35480.2|35599.4|35479.4|35600.4|35480.4|35599.3|35479.3|22
1646796740000|2022-03-09 03:32:20|35601.4|35481.4|35601.5|35481.5|35602.2|35482.2|35601|35481|19
1646796750000|2022-03-09 03:32:30|35601.1|35481.1|35600.3|35480.3|35602|35482|35599.9|35479.9|13
1646796760000|2022-03-09 03:32:40|35601.1|35481.1|35600.8|35480.8|35601.1|35481.1|35600.4|35480.4|10
1646796770000|2022-03-09 03:32:50|35604|35484|35601|35481|35604|35484|35600.6|35480.6|17
1646796780000|2022-03-09 03:33:00|35601.2|35481.2|35601.1|35481.1|35602.1|35482.1|35601.1|35481.1|15
1646796790000|2022-03-09 03:33:10|35604.2|35484.2|35603.8|35483.8|35604.2|35484.2|35602.3|35482.3|13
1646796800000|2022-03-09 03:33:20|35603.1|35483.1|35603.2|35483.2|35603.7|35483.7|35602.8|35482.8|13
1646796810000|2022-03-09 03:33:30|35604.2|35484.2|35603.3|35483.3|35604.9|35484.9|35602.3|35482.3|20
1646796820000|2022-03-09 03:33:40|35603.6|35483.6|35603.3|35483.3|35603.9|35483.9|35602.8|35482.8|11
1646796830000|2022-03-09 03:33:50|35603.7|35483.7|35603.6|35483.6|35603.8|35483.8|35603|35483|17
1646796840000|2022-03-09 03:34:00|35604.4|35484.4|35603.9|35483.9|35605|35485|35603.9|35483.9|10
1646796850000|2022-03-09 03:34:10|35604.3|35484.3|35604.5|35484.5|35604.5|35484.5|35603.5|35483.5|7
1646796860000|2022-03-09 03:34:20|35605.4|35485.4|35604.6|35484.6|35605.5|35485.5|35604.3|35484.3|17
1646796870000|2022-03-09 03:34:30|35603.1|35483.1|35604.6|35484.6|35604.6|35484.6|35603.1|35483.1|12
1646796880000|2022-03-09 03:34:40|35605.8|35485.8|35604.6|35484.6|35606|35486|35604.6|35484.6|15
1646796890000|2022-03-09 03:34:50|35604.9|35484.9|35604.5|35484.5|35605.1|35485.1|35603.9|35483.9|18
1646796900000|2022-03-09 03:35:00|35605.6|35485.6|35604.4|35484.4|35605.7|35485.7|35603.7|35483.7|19
1646796910000|2022-03-09 03:35:10|35604.6|35484.6|35603.8|35483.8|35604.7|35484.7|35603.8|35483.8|9
1646796920000|2022-03-09 03:35:20|35606.1|35486.1|35604.3|35484.3|35606.1|35486.1|35603.6|35483.6|18
1646796930000|2022-03-09 03:35:30|35603.9|35483.9|35602.5|35482.5|35604|35484|35601.8|35481.8|18
1646796940000|2022-03-09 03:35:40|35605.1|35485.1|35602.2|35482.2|35605.1|35485.1|35601.9|35481.9|20
1646796950000|2022-03-09 03:35:50|35602.1|35482.1|35601.9|35481.9|35602.5|35482.5|35601.6|35481.6|17
1646796960000|2022-03-09 03:36:00|35603.5|35483.5|35600.6|35480.6|35603.5|35483.5|35600.1|35480.1|14
1646796970000|2022-03-09 03:36:10|35600.2|35480.2|35599.6|35479.6|35600.3|35480.3|35598.6|35478.6|15
1646796980000|2022-03-09 03:36:20|35599.7|35479.7|35599.4|35479.4|35600.1|35480.1|35598.5|35478.5|16
1646796990000|2022-03-09 03:36:30|35601.7|35481.7|35598.5|35478.5|35602.3|35482.3|35598.2|35478.2|17
1646797000000|2022-03-09 03:36:40|35598.4|35478.4|35598.3|35478.3|35598.7|35478.7|35597.9|35477.9|11
1646797010000|2022-03-09 03:36:50|35598.1|35478.1|35598.5|35478.5|35598.5|35478.5|35598.1|35478.1|7
1646797020000|2022-03-09 03:37:00|35597.7|35477.7|35596.7|35476.7|35597.7|35477.7|35596.2|35476.2|19
1646797030000|2022-03-09 03:37:10|35596.8|35476.8|35598.6|35478.6|35598.6|35478.6|35596.3|35476.3|14
1646797040000|2022-03-09 03:37:20|35598.5|35478.5|35598.9|35478.9|35599.3|35479.3|35598.5|35478.5|15
1646797050000|2022-03-09 03:37:30|35599|35479|35598.8|35478.8|35599|35479|35598.2|35478.2|15
1646797060000|2022-03-09 03:37:40|35599.7|35479.7|35598|35478|35600.1|35480.1|35597.7|35477.7|17
1646797070000|2022-03-09 03:37:50|35597.8|35477.8|35597.6|35477.6|35598.1|35478.1|35597.1|35477.1|15
1646797080000|2022-03-09 03:38:00|35597.1|35477.1|35596.9|35476.9|35597.3|35477.3|35596.3|35476.3|12
1646797090000|2022-03-09 03:38:10|35597.1|35477.1|35597.4|35477.4|35597.8|35477.8|35596|35476|21
1646797100000|2022-03-09 03:38:20|35597.2|35477.2|35597.5|35477.5|35597.5|35477.5|35596.3|35476.3|18
1646797110000|2022-03-09 03:38:30|35597.6|35477.6|35597.2|35477.2|35597.6|35477.6|35596.2|35476.2|12
1646797120000|2022-03-09 03:38:40|35597.4|35477.4|35596.9|35476.9|35597.4|35477.4|35596.5|35476.5|15
1646797130000|2022-03-09 03:38:50|35596.8|35476.8|35596|35476|35597.1|35477.1|35595.7|35475.7|9
1646797140000|2022-03-09 03:39:00|35598.3|35478.3|35594.8|35474.8|35598.3|35478.3|35594.6|35474.6|20
1646797150000|2022-03-09 03:39:10|35594.6|35474.6|35597.4|35477.4|35597.4|35477.4|35594.2|35474.2|18
1646797160000|2022-03-09 03:39:20|35597.1|35477.1|35595.6|35475.6|35597.1|35477.1|35595.6|35475.6|7
1646797170000|2022-03-09 03:39:30|35595.9|35475.9|35594.5|35474.5|35596.4|35476.4|35594.5|35474.5|11
1646797180000|2022-03-09 03:39:40|35595.9|35475.9|35594.9|35474.9|35596.3|35476.3|35593.8|35473.8|19
1646797190000|2022-03-09 03:39:50|35595|35475|35598.3|35478.3|35598.3|35478.3|35593.5|35473.5|14
1646797200000|2022-03-09 03:40:00|35595.8|35475.8|35594.1|35474.1|35595.9|35475.9|35593.6|35473.6|20
1646797210000|2022-03-09 03:40:10|35594.3|35474.3|35595.9|35475.9|35595.9|35475.9|35593.8|35473.8|14
1646797220000|2022-03-09 03:40:20|35595.8|35475.8|35594.1|35474.1|35595.8|35475.8|35594.1|35474.1|16
1646797230000|2022-03-09 03:40:30|35593.7|35473.7|35593.5|35473.5|35594.6|35474.6|35593.4|35473.4|15
1646797240000|2022-03-09 03:40:40|35593.1|35473.1|35593.7|35473.7|35593.7|35473.7|35593.1|35473.1|7
1646797250000|2022-03-09 03:40:50|35595.8|35475.8|35593.9|35473.9|35595.8|35475.8|35592.9|35472.9|16
1646797260000|2022-03-09 03:41:00|35593.5|35473.5|35594.6|35474.6|35594.9|35474.9|35593.2|35473.2|19
1646797270000|2022-03-09 03:41:10|35595|35475|35597|35477|35597|35477|35594.5|35474.5|18
1646797280000|2022-03-09 03:41:20|35596.9|35476.9|35596.1|35476.1|35596.9|35476.9|35595.7|35475.7|12
1646797290000|2022-03-09 03:41:30|35595.9|35475.9|35597.8|35477.8|35597.8|35477.8|35595.8|35475.8|16
1646797300000|2022-03-09 03:41:40|35597.5|35477.5|35598.1|35478.1|35598.1|35478.1|35597.2|35477.2|8
1646797310000|2022-03-09 03:41:50|35597.5|35477.5|35598.1|35478.1|35598.1|35478.1|35596.5|35476.5|15
1646797320000|2022-03-09 03:42:00|35598|35478|35595|35475|35598.2|35478.2|35594.8|35474.8|17
1646797330000|2022-03-09 03:42:10|35594.7|35474.7|35593.1|35473.1|35594.9|35474.9|35590.3|35470.3|16
1646797340000|2022-03-09 03:42:20|35592.9|35472.9|35593.1|35473.1|35593.5|35473.5|35592.9|35472.9|9
1646797350000|2022-03-09 03:42:30|35595|35475|35595|35475|35595.9|35475.9|35594.9|35474.9|10
1646797360000|2022-03-09 03:42:40|35594.9|35474.9|35592.9|35472.9|35595.7|35475.7|35588|35468|9
1646797370000|2022-03-09 03:42:50|35593.2|35473.2|35596.4|35476.4|35596.4|35476.4|35592.7|35472.7|14
1646797380000|2022-03-09 03:43:00|35596.5|35476.5|35594.2|35474.2|35597.1|35477.1|35588.8|35468.8|23
1646797390000|2022-03-09 03:43:10|35594.3|35474.3|35594.7|35474.7|35594.7|35474.7|35594.1|35474.1|12
1646797400000|2022-03-09 03:43:20|35594.5|35474.5|35594.7|35474.7|35596|35476|35594.2|35474.2|9
1646797410000|2022-03-09 03:43:30|35595|35475|35593.9|35473.9|35595.3|35475.3|35593.1|35473.1|14
1646797420000|2022-03-09 03:43:40|35596.9|35476.9|35595.8|35475.8|35596.9|35476.9|35594.3|35474.3|12
1646797430000|2022-03-09 03:43:50|35595|35475|35595.4|35475.4|35595.7|35475.7|35595|35475|8
1646797440000|2022-03-09 03:44:00|35595.6|35475.6|35593.2|35473.2|35597|35477|35592|35472|21
1646797450000|2022-03-09 03:44:10|35593|35473|35591|35471|35593|35473|35590.4|35470.4|19
1646797460000|2022-03-09 03:44:20|35591.1|35471.1|35589.2|35469.2|35593.3|35473.3|35589.2|35469.2|19
1646797470000|2022-03-09 03:44:30|35588.8|35468.8|35589.3|35469.3|35589.5|35469.5|35588.5|35468.5|12
1646797480000|2022-03-09 03:44:40|35588.9|35468.9|35588.8|35468.8|35589.1|35469.1|35588.6|35468.6|14
1646797490000|2022-03-09 03:44:50|35589.2|35469.2|35589.3|35469.3|35591.9|35471.9|35589|35469|12
1646797500000|2022-03-09 03:45:00|35588.8|35468.8|35589.6|35469.6|35589.6|35469.6|35588|35468|20
1646797510000|2022-03-09 03:45:10|35589.7|35469.7|35590.6|35470.6|35590.6|35470.6|35589.4|35469.4|13
1646797520000|2022-03-09 03:45:20|35590.3|35470.3|35591|35471|35591.2|35471.2|35590.2|35470.2|11
1646797530000|2022-03-09 03:45:30|35591.3|35471.3|35591.1|35471.1|35591.6|35471.6|35590|35470|13
1646797540000|2022-03-09 03:45:40|35590.9|35470.9|35590.9|35470.9|35592.1|35472.1|35590.3|35470.3|20
1646797550000|2022-03-09 03:45:50|35590.6|35470.6|35590.3|35470.3|35591.2|35471.2|35590.3|35470.3|12
1646797560000|2022-03-09 03:46:00|35590.6|35470.6|35592.2|35472.2|35592.2|35472.2|35590|35470|22
1646797570000|2022-03-09 03:46:10|35592.5|35472.5|35591.7|35471.7|35592.5|35472.5|35591.5|35471.5|14
1646797580000|2022-03-09 03:46:20|35591.6|35471.6|35591.6|35471.6|35591.8|35471.8|35591.5|35471.5|10
1646797590000|2022-03-09 03:46:30|35592.1|35472.1|35589.7|35469.7|35592.6|35472.6|35589.1|35469.1|17
1646797600000|2022-03-09 03:46:40|35589.6|35469.6|35589.1|35469.1|35590.3|35470.3|35589.1|35469.1|13
1646797610000|2022-03-09 03:46:50|35589.2|35469.2|35590.6|35470.6|35590.6|35470.6|35589.2|35469.2|14
1646797620000|2022-03-09 03:47:00|35590.5|35470.5|35591.4|35471.4|35591.4|35471.4|35590.3|35470.3|19
1646797630000|2022-03-09 03:47:10|35591|35471|35591.3|35471.3|35591.6|35471.6|35590.8|35470.8|14
1646797640000|2022-03-09 03:47:20|35591.2|35471.2|35591.3|35471.3|35591.3|35471.3|35590.8|35470.8|15
1646797650000|2022-03-09 03:47:30|35590.9|35470.9|35591.3|35471.3|35591.3|35471.3|35590.2|35470.2|11
1646797660000|2022-03-09 03:47:40|35591.1|35471.1|35590.7|35470.7|35591.3|35471.3|35590.6|35470.6|12
1646797670000|2022-03-09 03:47:50|35591|35471|35590.8|35470.8|35591.4|35471.4|35590.8|35470.8|13
1646797680000|2022-03-09 03:48:00|35590.9|35470.9|35590|35470|35591|35471|35589.6|35469.6|9
1646797690000|2022-03-09 03:48:10|35590.1|35470.1|35591.7|35471.7|35592|35472|35590.1|35470.1|10
1646797700000|2022-03-09 03:48:20|35591.2|35471.2|35591.1|35471.1|35591.5|35471.5|35590.4|35470.4|14
1646797710000|2022-03-09 03:48:30|35590.8|35470.8|35590.8|35470.8|35590.9|35470.9|35590.4|35470.4|8
1646797720000|2022-03-09 03:48:40|35591.2|35471.2|35592.3|35472.3|35592.8|35472.8|35591.1|35471.1|19
1646797730000|2022-03-09 03:48:50|35592.6|35472.6|35592.1|35472.1|35592.6|35472.6|35591.6|35471.6|7
1646797740000|2022-03-09 03:49:00|35592.3|35472.3|35593.8|35473.8|35593.8|35473.8|35591.3|35471.3|19
1646797750000|2022-03-09 03:49:10|35593.6|35473.6|35593.5|35473.5|35593.8|35473.8|35592.7|35472.7|11
1646797760000|2022-03-09 03:49:20|35593.1|35473.1|35591.7|35471.7|35593.1|35473.1|35590.3|35470.3|18
1646797770000|2022-03-09 03:49:30|35591.9|35471.9|35590.6|35470.6|35591.9|35471.9|35590.4|35470.4|22
1646797780000|2022-03-09 03:49:40|35590.9|35470.9|35590.5|35470.5|35591.4|35471.4|35590.5|35470.5|12
1646797790000|2022-03-09 03:49:50|35590.4|35470.4|35592|35472|35592|35472|35590.4|35470.4|14
1646797800000|2022-03-09 03:50:00|35592.2|35472.2|35592.8|35472.8|35593.2|35473.2|35592.2|35472.2|18
1646797810000|2022-03-09 03:50:10|35592.4|35472.4|35591.8|35471.8|35592.9|35472.9|35591.5|35471.5|10
1646797820000|2022-03-09 03:50:20|35591.7|35471.7|35592.6|35472.6|35593.4|35473.4|35591.7|35471.7|13
1646797830000|2022-03-09 03:50:30|35593|35473|35593|35473|35593.4|35473.4|35591.8|35471.8|14
1646797840000|2022-03-09 03:50:40|35592.7|35472.7|35593.5|35473.5|35594|35474|35592.7|35472.7|14
1646797850000|2022-03-09 03:50:50|35593.6|35473.6|35599|35479|35599.2|35479.2|35591.3|35471.3|23
1646797860000|2022-03-09 03:51:00|35598|35478|35597.9|35477.9|35598.8|35478.8|35597.1|35477.1|16
1646797870000|2022-03-09 03:51:10|35597.7|35477.7|35597.5|35477.5|35598.1|35478.1|35593.8|35473.8|15
1646797880000|2022-03-09 03:51:20|35597.4|35477.4|35598.4|35478.4|35598.4|35478.4|35597.2|35477.2|13
1646797890000|2022-03-09 03:51:30|35597.8|35477.8|35598.4|35478.4|35598.8|35478.8|35597.3|35477.3|17
1646797900000|2022-03-09 03:51:40|35598.6|35478.6|35597.4|35477.4|35599.7|35479.7|35597.4|35477.4|17
1646797910000|2022-03-09 03:51:50|35599.3|35479.3|35599.1|35479.1|35599.5|35479.5|35597.8|35477.8|15
1646797920000|2022-03-09 03:52:00|35599.2|35479.2|35599.3|35479.3|35599.3|35479.3|35597.6|35477.6|15
1646797930000|2022-03-09 03:52:10|35599.5|35479.5|35600.4|35480.4|35600.8|35480.8|35599.2|35479.2|24
1646797940000|2022-03-09 03:52:20|35600.6|35480.6|35600|35480|35600.9|35480.9|35599.7|35479.7|16
1646797950000|2022-03-09 03:52:30|35600.6|35480.6|35601.1|35481.1|35601.3|35481.3|35600.1|35480.1|13
1646797960000|2022-03-09 03:52:40|35600.7|35480.7|35601.6|35481.6|35601.7|35481.7|35599.8|35479.8|21
1646797970000|2022-03-09 03:52:50|35601.3|35481.3|35601.8|35481.8|35603.7|35483.7|35600.2|35480.2|23
1646797980000|2022-03-09 03:53:00|35602.4|35482.4|35601.3|35481.3|35602.4|35482.4|35600.8|35480.8|20
1646797990000|2022-03-09 03:53:10|35601.4|35481.4|35602.6|35482.6|35602.8|35482.8|35601.1|35481.1|15
1646798000000|2022-03-09 03:53:20|35602.5|35482.5|35601.7|35481.7|35602.5|35482.5|35598.5|35478.5|15
1646798010000|2022-03-09 03:53:30|35601.3|35481.3|35604.9|35484.9|35604.9|35484.9|35601.3|35481.3|19
1646798020000|2022-03-09 03:53:40|35604|35484|35607.1|35487.1|35607.1|35487.1|35603.9|35483.9|29
1646798030000|2022-03-09 03:53:50|35606.5|35486.5|35607.2|35487.2|35607.2|35487.2|35605.9|35485.9|13
1646798040000|2022-03-09 03:54:00|35607.1|35487.1|35604.1|35484.1|35607.1|35487.1|35602.8|35482.8|17
1646798050000|2022-03-09 03:54:10|35604.4|35484.4|35606.9|35486.9|35607|35487|35604.1|35484.1|17
1646798060000|2022-03-09 03:54:20|35607|35487|35607.1|35487.1|35607.4|35487.4|35606.7|35486.7|11
1646798070000|2022-03-09 03:54:30|35607.2|35487.2|35609.6|35489.6|35609.9|35489.9|35601.5|35481.5|16
1646798080000|2022-03-09 03:54:40|35609.4|35489.4|35610.3|35490.3|35611.1|35491.1|35601.7|35481.7|24
1646798090000|2022-03-09 03:54:50|35609.7|35489.7|35609.4|35489.4|35611|35491|35608.3|35488.3|22
1646798100000|2022-03-09 03:55:00|35610.4|35490.4|35611.8|35491.8|35612.1|35492.1|35609.4|35489.4|21
1646798110000|2022-03-09 03:55:10|35611.6|35491.6|35609.6|35489.6|35611.8|35491.8|35609.6|35489.6|19
1646798120000|2022-03-09 03:55:20|35609.7|35489.7|35609.7|35489.7|35609.7|35489.7|35608.7|35488.7|17
1646798130000|2022-03-09 03:55:30|35609|35489|35612.1|35492.1|35612.3|35492.3|35609|35489|27
1646798140000|2022-03-09 03:55:40|35611.9|35491.9|35612.7|35492.7|35612.7|35492.7|35609.7|35489.7|21
1646798150000|2022-03-09 03:55:50|35612.3|35492.3|35613.3|35493.3|35614.1|35494.1|35612.2|35492.2|22
1646798160000|2022-03-09 03:56:00|35613.2|35493.2|35614.7|35494.7|35615|35495|35613|35493|28
1646798170000|2022-03-09 03:56:10|35614.8|35494.8|35612.3|35492.3|35615|35495|35612.2|35492.2|16
1646798180000|2022-03-09 03:56:20|35612.4|35492.4|35612.6|35492.6|35612.9|35492.9|35611.9|35491.9|12
1646798190000|2022-03-09 03:56:30|35613.4|35493.4|35612.8|35492.8|35613.4|35493.4|35611.9|35491.9|11
1646798200000|2022-03-09 03:56:40|35613.3|35493.3|35613.7|35493.7|35620.8|35500.8|35613.3|35493.3|23
1646798210000|2022-03-09 03:56:50|35613.6|35493.6|35615.3|35495.3|35615.6|35495.6|35613.5|35493.5|20
1646798220000|2022-03-09 03:57:00|35614.6|35494.6|35613.6|35493.6|35614.7|35494.7|35613.6|35493.6|14
1646798230000|2022-03-09 03:57:10|35613.8|35493.8|35616.6|35496.6|35616.7|35496.7|35613.6|35493.6|17
1646798240000|2022-03-09 03:57:20|35616.4|35496.4|35618.9|35498.9|35619.3|35499.3|35615.7|35495.7|18
1646798250000|2022-03-09 03:57:30|35619.2|35499.2|35618.4|35498.4|35620.1|35500.1|35618|35498|24
1646798260000|2022-03-09 03:57:40|35618.6|35498.6|35618.4|35498.4|35619.5|35499.5|35617.1|35497.1|24
1646798270000|2022-03-09 03:57:50|35618.9|35498.9|35618.5|35498.5|35619.4|35499.4|35618.1|35498.1|13
1646798280000|2022-03-09 03:58:00|35618.7|35498.7|35617.3|35497.3|35618.7|35498.7|35616.1|35496.1|16
1646798290000|2022-03-09 03:58:10|35617.6|35497.6|35618.3|35498.3|35619.1|35499.1|35616.7|35496.7|15
1646798300000|2022-03-09 03:58:20|35617|35497|35618.6|35498.6|35619|35499|35617|35497|23
1646798310000|2022-03-09 03:58:30|35618.9|35498.9|35616.9|35496.9|35619.3|35499.3|35616|35496|18
1646798320000|2022-03-09 03:58:40|35616.4|35496.4|35621.1|35501.1|35630.3|35510.3|35616.1|35496.1|26
1646798330000|2022-03-09 03:58:50|35621.3|35501.3|35617.8|35497.8|35621.3|35501.3|35617.5|35497.5|21
1646798340000|2022-03-09 03:59:00|35618.1|35498.1|35619.1|35499.1|35619.2|35499.2|35617.4|35497.4|16
1646798350000|2022-03-09 03:59:10|35619.2|35499.2|35620.8|35500.8|35620.8|35500.8|35619|35499|16
1646798360000|2022-03-09 03:59:20|35620.7|35500.7|35620.4|35500.4|35621.1|35501.1|35618.2|35498.2|16
1646798370000|2022-03-09 03:59:30|35620.7|35500.7|35619.3|35499.3|35620.7|35500.7|35618.5|35498.5|22
1646798380000|2022-03-09 03:59:40|35619.8|35499.8|35618.4|35498.4|35619.8|35499.8|35618.1|35498.1|15
1646798390000|2022-03-09 03:59:50|35618.2|35498.2|35616.7|35496.7|35618.2|35498.2|35615.8|35495.8|18
1646798400000|2022-03-09 04:00:00|35616.3|35496.3|35617.5|35497.5|35617.5|35497.5|35616.3|35496.3|16
1646798410000|2022-03-09 04:00:10|35617.3|35497.3|35615|35495|35617.3|35497.3|35613.9|35493.9|20
1646798420000|2022-03-09 04:00:20|35615.9|35495.9|35615.8|35495.8|35616|35496|35615.4|35495.4|12
1646798430000|2022-03-09 04:00:30|35615.9|35495.9|35614.2|35494.2|35616.2|35496.2|35613.9|35493.9|22
1646798440000|2022-03-09 04:00:40|35614|35494|35612.2|35492.2|35614.1|35494.1|35611.3|35491.3|28
1646798450000|2022-03-09 04:00:50|35612.5|35492.5|35614.3|35494.3|35614.3|35494.3|35611.4|35491.4|16
1646798460000|2022-03-09 04:01:00|35613.9|35493.9|35612.9|35492.9|35614.3|35494.3|35611.8|35491.8|23
1646798470000|2022-03-09 04:01:10|35612.7|35492.7|35611.4|35491.4|35613.1|35493.1|35609.9|35489.9|25
1646798480000|2022-03-09 04:01:20|35611|35491|35611.2|35491.2|35611.2|35491.2|35610.4|35490.4|20
1646798490000|2022-03-09 04:01:30|35611.3|35491.3|35611.4|35491.4|35611.5|35491.5|35609.7|35489.7|20
1646798500000|2022-03-09 04:01:40|35610.3|35490.3|35610|35490|35610.6|35490.6|35608.7|35488.7|27
1646798510000|2022-03-09 04:01:50|35610.7|35490.7|35611.5|35491.5|35611.6|35491.6|35610.1|35490.1|21
1646798520000|2022-03-09 04:02:00|35611.6|35491.6|35608.9|35488.9|35611.6|35491.6|35607.4|35487.4|24
1646798530000|2022-03-09 04:02:10|35609.2|35489.2|35609.9|35489.9|35611.4|35491.4|35609.2|35489.2|17
1646798540000|2022-03-09 04:02:20|35609.6|35489.6|35610.5|35490.5|35610.7|35490.7|35609.6|35489.6|10
1646798550000|2022-03-09 04:02:30|35611.1|35491.1|35609.8|35489.8|35611.1|35491.1|35609.5|35489.5|20
1646798560000|2022-03-09 04:02:40|35610|35490|35609|35489|35610.1|35490.1|35609|35489|9
1646798570000|2022-03-09 04:02:50|35609.5|35489.5|35609.6|35489.6|35610.7|35490.7|35609.3|35489.3|21
1646798580000|2022-03-09 04:03:00|35610.7|35490.7|35609.5|35489.5|35611.1|35491.1|35608.4|35488.4|25
1646798590000|2022-03-09 04:03:10|35610|35490|35610.3|35490.3|35610.4|35490.4|35609.6|35489.6|24
1646798600000|2022-03-09 04:03:20|35610.1|35490.1|35611.2|35491.2|35611.5|35491.5|35610.1|35490.1|10
1646798610000|2022-03-09 04:03:30|35611.4|35491.4|35611.8|35491.8|35612|35492|35610.7|35490.7|15
1646798620000|2022-03-09 04:03:40|35611.4|35491.4|35612.1|35492.1|35612.3|35492.3|35611.4|35491.4|11
1646798630000|2022-03-09 04:03:50|35611.8|35491.8|35613.2|35493.2|35613.2|35493.2|35611.3|35491.3|7
1646798640000|2022-03-09 04:04:00|35613|35493|35613|35493|35613.3|35493.3|35612.4|35492.4|15
1646798650000|2022-03-09 04:04:10|35612.8|35492.8|35612.3|35492.3|35613|35493|35611.6|35491.6|18
1646798660000|2022-03-09 04:04:20|35612|35492|35612|35492|35612.2|35492.2|35611.7|35491.7|11
1646798670000|2022-03-09 04:04:30|35612.3|35492.3|35611.4|35491.4|35612.3|35492.3|35611.1|35491.1|10
1646798680000|2022-03-09 04:04:40|35611.2|35491.2|35611.2|35491.2|35612.5|35492.5|35610.7|35490.7|11
1646798690000|2022-03-09 04:04:50|35611.4|35491.4|35611.2|35491.2|35612.1|35492.1|35611.2|35491.2|11
1646798700000|2022-03-09 04:05:00|35611.3|35491.3|35611.9|35491.9|35611.9|35491.9|35611.2|35491.2|11
1646798710000|2022-03-09 04:05:10|35611.8|35491.8|35610.3|35490.3|35612|35492|35609.9|35489.9|21
1646798720000|2022-03-09 04:05:20|35610.7|35490.7|35610.5|35490.5|35610.9|35490.9|35610.4|35490.4|12
1646798730000|2022-03-09 04:05:30|35610.8|35490.8|35610.8|35490.8|35611|35491|35610.4|35490.4|11
1646798740000|2022-03-09 04:05:40|35610.7|35490.7|35610.6|35490.6|35611.1|35491.1|35610.4|35490.4|10
1646798750000|2022-03-09 04:05:50|35610.8|35490.8|35609.8|35489.8|35611.6|35491.6|35609.6|35489.6|12
1646798760000|2022-03-09 04:06:00|35609.6|35489.6|35609.1|35489.1|35611.2|35491.2|35609.1|35489.1|13
1646798770000|2022-03-09 04:06:10|35609.2|35489.2|35609.1|35489.1|35609.8|35489.8|35609|35489|18
1646798780000|2022-03-09 04:06:20|35609.7|35489.7|35609.8|35489.8|35610|35490|35609.1|35489.1|9
1646798790000|2022-03-09 04:06:30|35609.9|35489.9|35608.9|35488.9|35610.2|35490.2|35608.7|35488.7|12
1646798800000|2022-03-09 04:06:40|35609.1|35489.1|35609.5|35489.5|35609.5|35489.5|35608.5|35488.5|11
1646798810000|2022-03-09 04:06:50|35609.6|35489.6|35609.6|35489.6|35610.2|35490.2|35608.3|35488.3|26
1646798820000|2022-03-09 04:07:00|35610.1|35490.1|35610.2|35490.2|35610.3|35490.3|35609.6|35489.6|22
1646798830000|2022-03-09 04:07:10|35610.3|35490.3|35611.3|35491.3|35611.5|35491.5|35610.2|35490.2|14
1646798840000|2022-03-09 04:07:20|35611.5|35491.5|35612.2|35492.2|35612.2|35492.2|35610.7|35490.7|11
1646798850000|2022-03-09 04:07:30|35611.8|35491.8|35610.5|35490.5|35612.1|35492.1|35610|35490|11
1646798860000|2022-03-09 04:07:40|35607|35487|35612.2|35492.2|35613.1|35493.1|35607|35487|13
1646798870000|2022-03-09 04:07:50|35612.5|35492.5|35613.1|35493.1|35613.1|35493.1|35611.8|35491.8|17
1646798880000|2022-03-09 04:08:00|35613.3|35493.3|35614|35494|35614|35494|35611.7|35491.7|20
1646798890000|2022-03-09 04:08:10|35614.2|35494.2|35614.7|35494.7|35614.8|35494.8|35613.7|35493.7|12
1646798900000|2022-03-09 04:08:20|35614.5|35494.5|35614.8|35494.8|35617.3|35497.3|35612.8|35492.8|15
1646798910000|2022-03-09 04:08:30|35615.5|35495.5|35616|35496|35616.5|35496.5|35613.8|35493.8|19
1646798920000|2022-03-09 04:08:40|35616.1|35496.1|35615.8|35495.8|35618.1|35498.1|35614|35494|17
1646798930000|2022-03-09 04:08:50|35616.3|35496.3|35616.3|35496.3|35617.5|35497.5|35615.6|35495.6|17
1646798940000|2022-03-09 04:09:00|35616.4|35496.4|35615.5|35495.5|35617.4|35497.4|35614.3|35494.3|15
1646798950000|2022-03-09 04:09:10|35615.3|35495.3|35613.6|35493.6|35616.1|35496.1|35612.3|35492.3|14
1646798960000|2022-03-09 04:09:20|35616.3|35496.3|35615.8|35495.8|35618.2|35498.2|35615.8|35495.8|18
1646798970000|2022-03-09 04:09:30|35616.3|35496.3|35617.2|35497.2|35618.1|35498.1|35616.3|35496.3|16
1646798980000|2022-03-09 04:09:40|35617.3|35497.3|35615.4|35495.4|35620|35500|35614|35494|28
1646798990000|2022-03-09 04:09:50|35616|35496|35616.5|35496.5|35616.7|35496.7|35614.8|35494.8|16
1646799000000|2022-03-09 04:10:00|35616.2|35496.2|35615.4|35495.4|35616.9|35496.9|35615.3|35495.3|14
1646799010000|2022-03-09 04:10:10|35615.3|35495.3|35616.7|35496.7|35617.3|35497.3|35615|35495|18
1646799020000|2022-03-09 04:10:20|35616.8|35496.8|35612.3|35492.3|35616.8|35496.8|35612.3|35492.3|26
1646799030000|2022-03-09 04:10:30|35613|35493|35617.4|35497.4|35618.2|35498.2|35613|35493|21
1646799040000|2022-03-09 04:10:40|35617.7|35497.7|35614.1|35494.1|35618|35498|35613.9|35493.9|15
1646799050000|2022-03-09 04:10:50|35614.5|35494.5|35616|35496|35616.3|35496.3|35614.5|35494.5|11
1646799060000|2022-03-09 04:11:00|35615.9|35495.9|35671|35551|35671|35551|35615.8|35495.8|9
1646800440000|2022-03-09 04:34:00|35598.8|35478.8|35583.6|35463.6|35598.8|35478.8|35580.7|35460.7|22
1646800450000|2022-03-09 04:34:10|35585|35465|35576.3|35456.3|35585|35465|35575.8|35455.8|23
1646800460000|2022-03-09 04:34:20|35576.1|35456.1|35576.3|35456.3|35577.2|35457.2|35575.1|35455.1|24
1646800470000|2022-03-09 04:34:30|35576.2|35456.2|35578|35458|35578.1|35458.1|35576|35456|8
1646800480000|2022-03-09 04:34:40|35578.2|35458.2|35572.1|35452.1|35578.2|35458.2|35571.4|35451.4|6
1646800490000|2022-03-09 04:34:50|35575.4|35455.4|35574.8|35454.8|35576.2|35456.2|35574.8|35454.8|7
1646800500000|2022-03-09 04:35:00|35578.8|35458.8|35574.8|35454.8|35579.1|35459.1|35573.3|35453.3|14
1646800510000|2022-03-09 04:35:10|35575.6|35455.6|35576.4|35456.4|35576.4|35456.4|35575.2|35455.2|7
1646800520000|2022-03-09 04:35:20|35575.9|35455.9|35578.4|35458.4|35580.7|35460.7|35575|35455|26
1646800530000|2022-03-09 04:35:30|35578.5|35458.5|35576.1|35456.1|35578.7|35458.7|35571.3|35451.3|11
1646800540000|2022-03-09 04:35:40|35576|35456|35576.9|35456.9|35577.9|35457.9|35572.5|35452.5|19
1646800550000|2022-03-09 04:35:50|35576.8|35456.8|35577|35457|35579.5|35459.5|35574.1|35454.1|18
1646800560000|2022-03-09 04:36:00|35577.3|35457.3|35578.6|35458.6|35578.9|35458.9|35576.9|35456.9|18
1646800570000|2022-03-09 04:36:10|35578.8|35458.8|35577.3|35457.3|35579.3|35459.3|35577.3|35457.3|17
1646800580000|2022-03-09 04:36:20|35577.7|35457.7|35578.4|35458.4|35578.6|35458.6|35577.5|35457.5|9
1646800590000|2022-03-09 04:36:30|35578.6|35458.6|35578.4|35458.4|35579.2|35459.2|35575.1|35455.1|23
1646800600000|2022-03-09 04:36:40|35578.2|35458.2|35578.5|35458.5|35579.6|35459.6|35578.2|35458.2|24
1646800610000|2022-03-09 04:36:50|35578.7|35458.7|35574.2|35454.2|35578.7|35458.7|35573.4|35453.4|23
1646800620000|2022-03-09 04:37:00|35574.4|35454.4|35575|35455|35575.4|35455.4|35574|35454|19
1646800630000|2022-03-09 04:37:10|35575.1|35455.1|35574.4|35454.4|35575.3|35455.3|35574.1|35454.1|17
1646800640000|2022-03-09 04:37:20|35574.3|35454.3|35572.1|35452.1|35574.3|35454.3|35571.4|35451.4|22
1646800650000|2022-03-09 04:37:30|35572.5|35452.5|35572.2|35452.2|35573.6|35453.6|35570.9|35450.9|25
1646800660000|2022-03-09 04:37:40|35572|35452|35572.6|35452.6|35573.2|35453.2|35572|35452|18
1646800670000|2022-03-09 04:37:50|35572.5|35452.5|35572.9|35452.9|35573.4|35453.4|35572.5|35452.5|9
1646800680000|2022-03-09 04:38:00|35573|35453|35572.1|35452.1|35573.2|35453.2|35571.4|35451.4|13
1646800690000|2022-03-09 04:38:10|35572.4|35452.4|35571.4|35451.4|35572.7|35452.7|35568.1|35448.1|17
1646800700000|2022-03-09 04:38:20|35571.5|35451.5|35571.7|35451.7|35572.2|35452.2|35570.5|35450.5|16
1646800710000|2022-03-09 04:38:30|35571.8|35451.8|35571.4|35451.4|35571.9|35451.9|35570.9|35450.9|14
1646800720000|2022-03-09 04:38:40|35571.2|35451.2|35569.6|35449.6|35571.5|35451.5|35566.7|35446.7|10
1646800730000|2022-03-09 04:38:50|35569.1|35449.1|35571.3|35451.3|35572.2|35452.2|35569.1|35449.1|21
1646800740000|2022-03-09 04:39:00|35571.2|35451.2|35572.8|35452.8|35572.9|35452.9|35570.9|35450.9|14
1646800750000|2022-03-09 04:39:10|35572.9|35452.9|35570.9|35450.9|35573|35453|35566.1|35446.1|12
1646800760000|2022-03-09 04:39:20|35570.8|35450.8|35571.5|35451.5|35571.5|35451.5|35570.5|35450.5|16
1646800770000|2022-03-09 04:39:30|35571.1|35451.1|35573.6|35453.6|35574.1|35454.1|35568.1|35448.1|16
1646800780000|2022-03-09 04:39:40|35573.9|35453.9|35571.5|35451.5|35574.4|35454.4|35571.5|35451.5|15
1646800790000|2022-03-09 04:39:50|35571.7|35451.7|35572|35452|35572.3|35452.3|35571.7|35451.7|15
1646800800000|2022-03-09 04:40:00|35572.1|35452.1|35568.5|35448.5|35572.3|35452.3|35567.8|35447.8|11
1646800810000|2022-03-09 04:40:10|35569.1|35449.1|35570.8|35450.8|35570.8|35450.8|35569.1|35449.1|17
1646800820000|2022-03-09 04:40:20|35569.9|35449.9|35570.1|35450.1|35572.7|35452.7|35565.3|35445.3|14
1646800830000|2022-03-09 04:40:30|35569.8|35449.8|35570.2|35450.2|35570.3|35450.3|35569.5|35449.5|9
1646800840000|2022-03-09 04:40:40|35569.9|35449.9|35569.6|35449.6|35573|35453|35567.2|35447.2|13
1646800850000|2022-03-09 04:40:50|35568.9|35448.9|35567.5|35447.5|35569.8|35449.8|35567.5|35447.5|15
1646800860000|2022-03-09 04:41:00|35567.6|35447.6|35568.9|35448.9|35569.1|35449.1|35567.4|35447.4|12
1646800870000|2022-03-09 04:41:10|35568.8|35448.8|35567.2|35447.2|35568.8|35448.8|35564.5|35444.5|10
1646800880000|2022-03-09 04:41:20|35569.4|35449.4|35571.9|35451.9|35572.5|35452.5|35569.4|35449.4|22
1646800890000|2022-03-09 04:41:30|35572.1|35452.1|35570.8|35450.8|35573.1|35453.1|35568.3|35448.3|14
1646800900000|2022-03-09 04:41:40|35571|35451|35571.7|35451.7|35572.2|35452.2|35570|35450|19
1646800910000|2022-03-09 04:41:50|35571.9|35451.9|35570.7|35450.7|35572.1|35452.1|35568.7|35448.7|17
1646800920000|2022-03-09 04:42:00|35571.9|35451.9|35575.5|35455.5|35576|35456|35571.6|35451.6|22
1646800930000|2022-03-09 04:42:10|35575.7|35455.7|35576.5|35456.5|35576.5|35456.5|35574.9|35454.9|10
1646800940000|2022-03-09 04:42:20|35576.2|35456.2|35572.5|35452.5|35576.2|35456.2|35568.7|35448.7|20
1646800950000|2022-03-09 04:42:30|35572.9|35452.9|35574.1|35454.1|35574.1|35454.1|35572.4|35452.4|13
1646800960000|2022-03-09 04:42:40|35573.8|35453.8|35572.3|35452.3|35573.8|35453.8|35569.4|35449.4|11
1646800970000|2022-03-09 04:42:50|35573|35453|35575.4|35455.4|35575.9|35455.9|35573|35453|13
1646800980000|2022-03-09 04:43:00|35575.5|35455.5|35575.8|35455.8|35575.9|35455.9|35575.3|35455.3|11
1646800990000|2022-03-09 04:43:10|35575.4|35455.4|35578.4|35458.4|35579.8|35459.8|35565.2|35445.2|19
1646801000000|2022-03-09 04:43:20|35575.1|35455.1|35576.8|35456.8|35578.3|35458.3|35575.1|35455.1|16
1646801010000|2022-03-09 04:43:30|35576.7|35456.7|35572|35452|35576.7|35456.7|35570.3|35450.3|17
1646801020000|2022-03-09 04:43:40|35571.9|35451.9|35572.7|35452.7|35572.8|35452.8|35571.4|35451.4|8
1646801030000|2022-03-09 04:43:50|35576.7|35456.7|35572.5|35452.5|35576.7|35456.7|35567.8|35447.8|14
1646801040000|2022-03-09 04:44:00|35572.1|35452.1|35575.3|35455.3|35576.7|35456.7|35572.1|35452.1|18
1646801050000|2022-03-09 04:44:10|35575.2|35455.2|35572.7|35452.7|35575.2|35455.2|35569.3|35449.3|18
1646801060000|2022-03-09 04:44:20|35572.8|35452.8|35572.1|35452.1|35573.4|35453.4|35572.1|35452.1|15
1646801070000|2022-03-09 04:44:30|35571.9|35451.9|35569.7|35449.7|35571.9|35451.9|35568.9|35448.9|10
1646801080000|2022-03-09 04:44:40|35569.8|35449.8|35572.9|35452.9|35573.4|35453.4|35569.8|35449.8|17
1646801090000|2022-03-09 04:44:50|35573|35453|35573|35453|35573.3|35453.3|35571.7|35451.7|10
1646801100000|2022-03-09 04:45:00|35573.1|35453.1|35572.6|35452.6|35573.4|35453.4|35564.5|35444.5|13
1646801110000|2022-03-09 04:45:10|35572.2|35452.2|35570.5|35450.5|35572.8|35452.8|35569.9|35449.9|18
1646801120000|2022-03-09 04:45:20|35570.4|35450.4|35570.7|35450.7|35570.8|35450.8|35569.6|35449.6|16
1646801130000|2022-03-09 04:45:30|35571.1|35451.1|35570.3|35450.3|35571.1|35451.1|35567.5|35447.5|19
1646801140000|2022-03-09 04:45:40|35570.5|35450.5|35572.9|35452.9|35572.9|35452.9|35570.2|35450.2|25
1646801150000|2022-03-09 04:45:50|35573.1|35453.1|35572.6|35452.6|35573.5|35453.5|35572.1|35452.1|20
1646801160000|2022-03-09 04:46:00|35572.7|35452.7|35570.4|35450.4|35573.2|35453.2|35569.2|35449.2|22
1646801170000|2022-03-09 04:46:10|35570.6|35450.6|35572.4|35452.4|35573.5|35453.5|35570.5|35450.5|22
1646801180000|2022-03-09 04:46:20|35573.3|35453.3|35569.6|35449.6|35573.7|35453.7|35568.8|35448.8|13
1646801190000|2022-03-09 04:46:30|35569.7|35449.7|35573.5|35453.5|35573.5|35453.5|35569.7|35449.7|8
1646801200000|2022-03-09 04:46:40|35573.4|35453.4|35569.3|35449.3|35573.5|35453.5|35565.7|35445.7|9
1646801210000|2022-03-09 04:46:50|35569.9|35449.9|35571.8|35451.8|35573.2|35453.2|35569.1|35449.1|20
1646801220000|2022-03-09 04:47:00|35572.7|35452.7|35571.4|35451.4|35572.7|35452.7|35571|35451|20
1646801230000|2022-03-09 04:47:10|35572|35452|35569.7|35449.7|35572.4|35452.4|35567.8|35447.8|20
1646801240000|2022-03-09 04:47:20|35569.3|35449.3|35571.9|35451.9|35572.5|35452.5|35569.3|35449.3|16
1646801250000|2022-03-09 04:47:30|35572|35452|35572.5|35452.5|35573.5|35453.5|35571.3|35451.3|17
1646801260000|2022-03-09 04:47:40|35572.4|35452.4|35572.9|35452.9|35573.4|35453.4|35566.1|35446.1|12
1646801270000|2022-03-09 04:47:50|35573|35453|35570|35450|35573|35453|35570|35450|12
1646801280000|2022-03-09 04:48:00|35570.1|35450.1|35568.9|35448.9|35570.1|35450.1|35566.3|35446.3|13
1646801290000|2022-03-09 04:48:10|35567.6|35447.6|35567.2|35447.2|35569.1|35449.1|35566.9|35446.9|17
1646801300000|2022-03-09 04:48:20|35566.9|35446.9|35570.3|35450.3|35571.4|35451.4|35564.2|35444.2|22
1646801310000|2022-03-09 04:48:30|35570.5|35450.5|35569.1|35449.1|35571.1|35451.1|35569.1|35449.1|20
1646801320000|2022-03-09 04:48:40|35569.4|35449.4|35569.3|35449.3|35569.6|35449.6|35568.6|35448.6|11
1646801330000|2022-03-09 04:48:50|35569.5|35449.5|35570.3|35450.3|35571.5|35451.5|35565.3|35445.3|17
1646801340000|2022-03-09 04:49:00|35569|35449|35568.9|35448.9|35571.4|35451.4|35568.9|35448.9|19
1646801350000|2022-03-09 04:49:10|35569.2|35449.2|35570.3|35450.3|35570.3|35450.3|35565.8|35445.8|18
1646801360000|2022-03-09 04:49:20|35569.2|35449.2|35568.9|35448.9|35569.7|35449.7|35568.9|35448.9|14
1646801370000|2022-03-09 04:49:30|35568.6|35448.6|35568.1|35448.1|35568.8|35448.8|35564.9|35444.9|18
1646801380000|2022-03-09 04:49:40|35568|35448|35566.3|35446.3|35568|35448|35565.7|35445.7|10
1646801390000|2022-03-09 04:49:50|35566.1|35446.1|35565.7|35445.7|35568.3|35448.3|35564.3|35444.3|12
1646801400000|2022-03-09 04:50:00|35565.6|35445.6|35566.7|35446.7|35567|35447|35565.6|35445.6|12
1646801410000|2022-03-09 04:50:10|35567.8|35447.8|35567.5|35447.5|35568.5|35448.5|35566.6|35446.6|15
1646801420000|2022-03-09 04:50:20|35566.9|35446.9|35568.1|35448.1|35568.1|35448.1|35562.1|35442.1|25
1646801430000|2022-03-09 04:50:30|35567.8|35447.8|35566.1|35446.1|35567.8|35447.8|35565.9|35445.9|14
1646801440000|2022-03-09 04:50:40|35566.2|35446.2|35567.6|35447.6|35567.6|35447.6|35562.7|35442.7|14
1646801450000|2022-03-09 04:50:50|35566.6|35446.6|35567.2|35447.2|35568.3|35448.3|35565.6|35445.6|19
1646801460000|2022-03-09 04:51:00|35567.5|35447.5|35566.2|35446.2|35567.9|35447.9|35564.9|35444.9|16
1646801470000|2022-03-09 04:51:10|35566.1|35446.1|35568.6|35448.6|35571|35451|35566.1|35446.1|15
1646801480000|2022-03-09 04:51:20|35570.1|35450.1|35566.2|35446.2|35570.6|35450.6|35564.3|35444.3|19
1646801490000|2022-03-09 04:51:30|35566|35446|35566.9|35446.9|35566.9|35446.9|35565.7|35445.7|13
1646801500000|2022-03-09 04:51:40|35565.7|35445.7|35567.5|35447.5|35569.2|35449.2|35563.4|35443.4|13
1646801510000|2022-03-09 04:51:50|35567.8|35447.8|35567.7|35447.7|35568.9|35448.9|35567.4|35447.4|13
1646801520000|2022-03-09 04:52:00|35567.9|35447.9|35570.4|35450.4|35570.4|35450.4|35567.7|35447.7|19
1646801530000|2022-03-09 04:52:10|35570|35450|35567|35447|35570.6|35450.6|35562.7|35442.7|12
1646801540000|2022-03-09 04:52:20|35566.4|35446.4|35569|35449|35569|35449|35566.4|35446.4|7
1646801550000|2022-03-09 04:52:30|35568.7|35448.7|35568.2|35448.2|35569.8|35449.8|35568.2|35448.2|17
1646801560000|2022-03-09 04:52:40|35568.3|35448.3|35567.9|35447.9|35568.6|35448.6|35565.3|35445.3|11
1646801570000|2022-03-09 04:52:50|35568.1|35448.1|35567.7|35447.7|35568.9|35448.9|35567.6|35447.6|16
1646801580000|2022-03-09 04:53:00|35567.2|35447.2|35567.7|35447.7|35569|35449|35567.2|35447.2|14
1646801590000|2022-03-09 04:53:10|35567.6|35447.6|35567.6|35447.6|35568.2|35448.2|35566.5|35446.5|15
1646801600000|2022-03-09 04:53:20|35567.4|35447.4|35565.6|35445.6|35567.4|35447.4|35561.8|35441.8|12
1646801610000|2022-03-09 04:53:30|35566.3|35446.3|35565.8|35445.8|35567.1|35447.1|35565.6|35445.6|9
1646801620000|2022-03-09 04:53:40|35565.7|35445.7|35566|35446|35566|35446|35563.6|35443.6|11
1646801630000|2022-03-09 04:53:50|35565.2|35445.2|35566.2|35446.2|35567.2|35447.2|35565.2|35445.2|16
1646801640000|2022-03-09 04:54:00|35566.1|35446.1|35566.7|35446.7|35567.4|35447.4|35566.1|35446.1|10
1646801650000|2022-03-09 04:54:10|35566.9|35446.9|35562.8|35442.8|35566.9|35446.9|35561.7|35441.7|6
1646801660000|2022-03-09 04:54:20|35563.9|35443.9|35567.7|35447.7|35568.3|35448.3|35563.2|35443.2|10
1646801670000|2022-03-09 04:54:30|35567.9|35447.9|35564.9|35444.9|35568.7|35448.7|35564.1|35444.1|16
1646801680000|2022-03-09 04:54:40|35565.2|35445.2|35567.9|35447.9|35567.9|35447.9|35565.2|35445.2|16
1646801690000|2022-03-09 04:54:50|35567.7|35447.7|35566.5|35446.5|35567.8|35447.8|35562.8|35442.8|14
1646801700000|2022-03-09 04:55:00|35566.7|35446.7|35566.4|35446.4|35568|35448|35566.3|35446.3|16
1646801710000|2022-03-09 04:55:10|35566.1|35446.1|35566.7|35446.7|35567.2|35447.2|35565.5|35445.5|11
1646801720000|2022-03-09 04:55:20|35566.3|35446.3|35564.9|35444.9|35567.6|35447.6|35563.4|35443.4|15
1646801730000|2022-03-09 04:55:30|35565.1|35445.1|35568.2|35448.2|35568.6|35448.6|35564.7|35444.7|18
1646801740000|2022-03-09 04:55:40|35567.2|35447.2|35566.8|35446.8|35567.7|35447.7|35565.9|35445.9|17
1646801750000|2022-03-09 04:55:50|35567.5|35447.5|35566.7|35446.7|35568.9|35448.9|35566.1|35446.1|14
1646801760000|2022-03-09 04:56:00|35566.3|35446.3|35565.8|35445.8|35568.3|35448.3|35564|35444|16
1646801770000|2022-03-09 04:56:10|35566.4|35446.4|35565.9|35445.9|35566.4|35446.4|35565.6|35445.6|10
1646801780000|2022-03-09 04:56:20|35565.8|35445.8|35566.9|35446.9|35568.6|35448.6|35564.7|35444.7|16
1646801790000|2022-03-09 04:56:30|35567.2|35447.2|35567.3|35447.3|35567.3|35447.3|35566.7|35446.7|9
1646801800000|2022-03-09 04:56:40|35567.2|35447.2|35566.2|35446.2|35567.2|35447.2|35563.5|35443.5|14
1646801810000|2022-03-09 04:56:50|35567|35447|35566.8|35446.8|35567.5|35447.5|35565.6|35445.6|9
1646801820000|2022-03-09 04:57:00|35566.3|35446.3|35566.6|35446.6|35567.5|35447.5|35563.4|35443.4|17
1646801830000|2022-03-09 04:57:10|35567|35447|35566.2|35446.2|35567.7|35447.7|35566.2|35446.2|13
1646801840000|2022-03-09 04:57:20|35566.8|35446.8|35567|35447|35568.4|35448.4|35566.5|35446.5|14
1646801850000|2022-03-09 04:57:30|35567.9|35447.9|35566.3|35446.3|35567.9|35447.9|35564.8|35444.8|19
1646801860000|2022-03-09 04:57:40|35566.2|35446.2|35565.6|35445.6|35566.7|35446.7|35565.4|35445.4|11
1646801870000|2022-03-09 04:57:50|35565.9|35445.9|35565.3|35445.3|35567.7|35447.7|35564.5|35444.5|13
1646801880000|2022-03-09 04:58:00|35564.6|35444.6|35567.3|35447.3|35567.3|35447.3|35564.6|35444.6|9
1646801890000|2022-03-09 04:58:10|35566|35446|35567.3|35447.3|35568|35448|35566|35446|12
1646801900000|2022-03-09 04:58:20|35567.4|35447.4|35567.5|35447.5|35571|35451|35567.1|35447.1|17
1646801910000|2022-03-09 04:58:30|35567.9|35447.9|35572.1|35452.1|35572.7|35452.7|35565.8|35445.8|22
1646801920000|2022-03-09 04:58:40|35572.8|35452.8|35573.8|35453.8|35573.8|35453.8|35572.4|35452.4|12
1646801930000|2022-03-09 04:58:50|35572.2|35452.2|35569.2|35449.2|35572.2|35452.2|35565.2|35445.2|15
1646801940000|2022-03-09 04:59:00|35570.8|35450.8|35570|35450|35570.8|35450.8|35569.8|35449.8|10
1646801950000|2022-03-09 04:59:10|35569.8|35449.8|35572.2|35452.2|35572.4|35452.4|35569.8|35449.8|7
1646801960000|2022-03-09 04:59:20|35572.4|35452.4|35571.5|35451.5|35572.6|35452.6|35566.8|35446.8|14
1646801970000|2022-03-09 04:59:30|35572.9|35452.9|35572.1|35452.1|35573|35453|35571.9|35451.9|12
1646801980000|2022-03-09 04:59:40|35571.8|35451.8|35571.7|35451.7|35572|35452|35571.3|35451.3|10
1646801990000|2022-03-09 04:59:50|35571.9|35451.9|35572.7|35452.7|35573.7|35453.7|35571.6|35451.6|10
1646802000000|2022-03-09 05:00:00|35573.7|35453.7|35573.4|35453.4|35573.8|35453.8|35572.5|35452.5|16
1646802010000|2022-03-09 05:00:10|35573.3|35453.3|35573.1|35453.1|35573.3|35453.3|35573|35453|8
1646802020000|2022-03-09 05:00:20|35573|35453|35572.9|35452.9|35573.1|35453.1|35572.6|35452.6|7
1646802030000|2022-03-09 05:00:30|35573|35453|35573|35453|35573.1|35453.1|35571.7|35451.7|6
1646802040000|2022-03-09 05:00:40|35572.4|35452.4|35571.2|35451.2|35572.9|35452.9|35569.4|35449.4|19
1646802050000|2022-03-09 05:00:50|35571.1|35451.1|35570.3|35450.3|35572.5|35452.5|35567.4|35447.4|20
1646802060000|2022-03-09 05:01:00|35570.4|35450.4|35568|35448|35571.7|35451.7|35568|35448|15
1646802070000|2022-03-09 05:01:10|35568.2|35448.2|35569.3|35449.3|35569.3|35449.3|35567.3|35447.3|9
1646802080000|2022-03-09 05:01:20|35569.1|35449.1|35572.4|35452.4|35572.4|35452.4|35568.4|35448.4|13
1646802090000|2022-03-09 05:01:30|35572.1|35452.1|35577.5|35457.5|35577.9|35457.9|35571.8|35451.8|20
1646802100000|2022-03-09 05:01:40|35577.8|35457.8|35577|35457|35578.8|35458.8|35577|35457|13
1646802110000|2022-03-09 05:01:50|35577.5|35457.5|35576.3|35456.3|35578.5|35458.5|35575.7|35455.7|15
1646802120000|2022-03-09 05:02:00|35576.4|35456.4|35577.3|35457.3|35577.5|35457.5|35576.4|35456.4|17
1646802130000|2022-03-09 05:02:10|35577.4|35457.4|35577.2|35457.2|35577.4|35457.4|35577.1|35457.1|10
1646802140000|2022-03-09 05:02:20|35577.3|35457.3|35575.3|35455.3|35578|35458|35573.1|35453.1|12
1646802150000|2022-03-09 05:02:30|35575.9|35455.9|35576.3|35456.3|35578.3|35458.3|35575.9|35455.9|13
1646802160000|2022-03-09 05:02:40|35576.7|35456.7|35576.7|35456.7|35578.7|35458.7|35576|35456|17
1646802170000|2022-03-09 05:02:50|35577.1|35457.1|35577.3|35457.3|35578.1|35458.1|35576.8|35456.8|11
1646802180000|2022-03-09 05:03:00|35577.1|35457.1|35575.7|35455.7|35578.5|35458.5|35572.2|35452.2|20
1646802190000|2022-03-09 05:03:10|35575.5|35455.5|35577.6|35457.6|35577.6|35457.6|35575.4|35455.4|7
1646802200000|2022-03-09 05:03:20|35577.5|35457.5|35577.4|35457.4|35578.2|35458.2|35577.2|35457.2|9
1646802210000|2022-03-09 05:03:30|35577.6|35457.6|35576.1|35456.1|35577.7|35457.7|35574.9|35454.9|18
1646802220000|2022-03-09 05:03:40|35576.2|35456.2|35576.7|35456.7|35577.1|35457.1|35576.2|35456.2|12
1646802230000|2022-03-09 05:03:50|35576.5|35456.5|35575.4|35455.4|35577.5|35457.5|35574|35454|10
1646802240000|2022-03-09 05:04:00|35575.5|35455.5|35575.5|35455.5|35576|35456|35575.5|35455.5|9
1646802250000|2022-03-09 05:04:10|35575.8|35455.8|35577.1|35457.1|35578.8|35458.8|35573|35453|22
1646802260000|2022-03-09 05:04:20|35576.8|35456.8|35576.5|35456.5|35577.4|35457.4|35575.6|35455.6|14
1646802270000|2022-03-09 05:04:30|35576.3|35456.3|35575.7|35455.7|35577|35457|35575.6|35455.6|8
1646802280000|2022-03-09 05:04:40|35575.5|35455.5|35574|35454|35576.3|35456.3|35573.4|35453.4|9
1646802290000|2022-03-09 05:04:50|35574.2|35454.2|35575.1|35455.1|35575.5|35455.5|35573.5|35453.5|16
1646802300000|2022-03-09 05:05:00|35574.9|35454.9|35574.2|35454.2|35574.9|35454.9|35574|35454|16
1646802310000|2022-03-09 05:05:10|35574.5|35454.5|35572.6|35452.6|35574.5|35454.5|35572.3|35452.3|9
1646802320000|2022-03-09 05:05:20|35573|35453|35574|35454|35574|35454|35572.9|35452.9|15
1646802330000|2022-03-09 05:05:30|35574.8|35454.8|35572.8|35452.8|35574.8|35454.8|35572.5|35452.5|13
1646802340000|2022-03-09 05:05:40|35572.9|35452.9|35574.9|35454.9|35575|35455|35572.8|35452.8|14
1646802350000|2022-03-09 05:05:50|35575.1|35455.1|35573.1|35453.1|35575.1|35455.1|35570.5|35450.5|6
1646802360000|2022-03-09 05:06:00|35573.3|35453.3|35575.4|35455.4|35575.4|35455.4|35572.8|35452.8|14
1646802370000|2022-03-09 05:06:10|35575.5|35455.5|35574.3|35454.3|35575.6|35455.6|35571.6|35451.6|11
1646802380000|2022-03-09 05:06:20|35574.1|35454.1|35575.1|35455.1|35575.4|35455.4|35574.1|35454.1|17
1646802390000|2022-03-09 05:06:30|35574.5|35454.5|35573.2|35453.2|35574.6|35454.6|35572.7|35452.7|13
1646802400000|2022-03-09 05:06:40|35573|35453|35573.2|35453.2|35574.1|35454.1|35572.6|35452.6|15
1646802410000|2022-03-09 05:06:50|35573.4|35453.4|35573.3|35453.3|35573.5|35453.5|35564.2|35444.2|14
1646802420000|2022-03-09 05:07:00|35573.5|35453.5|35573.3|35453.3|35574.7|35454.7|35572.4|35452.4|21
1646802430000|2022-03-09 05:07:10|35573.5|35453.5|35568.8|35448.8|35573.8|35453.8|35568.3|35448.3|15
1646802440000|2022-03-09 05:07:20|35569.8|35449.8|35571.3|35451.3|35571.9|35451.9|35569.8|35449.8|10
1646802450000|2022-03-09 05:07:30|35571|35451|35568.5|35448.5|35572.7|35452.7|35566.1|35446.1|10
1646802460000|2022-03-09 05:07:40|35569.4|35449.4|35569.8|35449.8|35570.1|35450.1|35568.4|35448.4|7
1646802470000|2022-03-09 05:07:50|35570.1|35450.1|35568.4|35448.4|35570.4|35450.4|35567.5|35447.5|8
1646802480000|2022-03-09 05:08:00|35569.8|35449.8|35572.4|35452.4|35572.4|35452.4|35569.8|35449.8|8
1646802490000|2022-03-09 05:08:10|35572.1|35452.1|35566.4|35446.4|35572.3|35452.3|35565.7|35445.7|6
1646802500000|2022-03-09 05:08:20|35567.7|35447.7|35572.1|35452.1|35572.1|35452.1|35567.7|35447.7|14
1646802510000|2022-03-09 05:08:30|35573.6|35453.6|35573.7|35453.7|35573.9|35453.9|35573.5|35453.5|9
1646802520000|2022-03-09 05:08:40|35573.6|35453.6|35568.4|35448.4|35573.8|35453.8|35568.1|35448.1|7
1646802530000|2022-03-09 05:08:50|35569.4|35449.4|35571.6|35451.6|35573.3|35453.3|35569.4|35449.4|13
1646802540000|2022-03-09 05:09:00|35572.3|35452.3|35571.5|35451.5|35573.9|35453.9|35569.8|35449.8|15
1646802550000|2022-03-09 05:09:10|35571.4|35451.4|35569.9|35449.9|35571.4|35451.4|35567.9|35447.9|6
1646802560000|2022-03-09 05:09:20|35570|35450|35572.3|35452.3|35572.3|35452.3|35570|35450|12
1646802570000|2022-03-09 05:09:30|35572.2|35452.2|35572.2|35452.2|35572.4|35452.4|35572.2|35452.2|7
1646802580000|2022-03-09 05:09:40|35572.3|35452.3|35569.3|35449.3|35572.4|35452.4|35568|35448|7
1646802590000|2022-03-09 05:09:50|35569.5|35449.5|35572|35452|35572.1|35452.1|35569|35449|11
1646802600000|2022-03-09 05:10:00|35572.1|35452.1|35571.9|35451.9|35572.1|35452.1|35571.5|35451.5|8
1646802610000|2022-03-09 05:10:10|35573|35453|35569.4|35449.4|35573.4|35453.4|35569.2|35449.2|13
1646802620000|2022-03-09 05:10:20|35569.8|35449.8|35572.5|35452.5|35572.6|35452.6|35569.8|35449.8|13
1646802630000|2022-03-09 05:10:30|35572.4|35452.4|35569.1|35449.1|35572.8|35452.8|35567.7|35447.7|16
1646802640000|2022-03-09 05:10:40|35568.7|35448.7|35572.3|35452.3|35573.4|35453.4|35568.7|35448.7|16
1646802650000|2022-03-09 05:10:50|35572.6|35452.6|35569.4|35449.4|35572.8|35452.8|35568.3|35448.3|9
1646802660000|2022-03-09 05:11:00|35570.7|35450.7|35571.9|35451.9|35572|35452|35570.7|35450.7|11
1646802670000|2022-03-09 05:11:10|35571.6|35451.6|35572.8|35452.8|35572.8|35452.8|35571.1|35451.1|9
1646802680000|2022-03-09 05:11:20|35572.9|35452.9|35568.7|35448.7|35573.1|35453.1|35567.8|35447.8|10
1646802690000|2022-03-09 05:11:30|35570.6|35450.6|35569|35449|35570.6|35450.6|35568.4|35448.4|16
1646802700000|2022-03-09 05:11:40|35568.7|35448.7|35568.1|35448.1|35569.1|35449.1|35568|35448|17
1646802710000|2022-03-09 05:11:50|35567.8|35447.8|35568.5|35448.5|35568.6|35448.6|35567.5|35447.5|14
1646802720000|2022-03-09 05:12:00|35567.9|35447.9|35568.9|35448.9|35568.9|35448.9|35567.7|35447.7|15
1646802730000|2022-03-09 05:12:10|35569|35449|35574.3|35454.3|35579.9|35459.9|35568.3|35448.3|11
1646802740000|2022-03-09 05:12:20|35575|35455|35572.6|35452.6|35575|35455|35572.2|35452.2|13
1646802750000|2022-03-09 05:12:30|35568.9|35448.9|35568.5|35448.5|35569|35449|35568|35448|8
1646802760000|2022-03-09 05:12:40|35568|35448|35573.6|35453.6|35580.6|35460.6|35568|35448|9
1646802770000|2022-03-09 05:12:50|35572.9|35452.9|35581.3|35461.3|35581.3|35461.3|35572.9|35452.9|9
1646802780000|2022-03-09 05:13:00|35575.3|35455.3|35565.8|35445.8|35576.3|35456.3|35565.2|35445.2|24
1646802790000|2022-03-09 05:13:10|35565.2|35445.2|35568.3|35448.3|35571.1|35451.1|35563.2|35443.2|20
1646802800000|2022-03-09 05:13:20|35565.5|35445.5|35564.5|35444.5|35566.1|35446.1|35564.1|35444.1|14
1646802810000|2022-03-09 05:13:30|35560.4|35440.4|35566.7|35446.7|35571.8|35451.8|35559.1|35439.1|14
1646802820000|2022-03-09 05:13:40|35566.2|35446.2|35563.2|35443.2|35566.7|35446.7|35562|35442|19
1646802830000|2022-03-09 05:13:50|35562.9|35442.9|35562.1|35442.1|35565.2|35445.2|35561.9|35441.9|15
1646802840000|2022-03-09 05:14:00|35562.2|35442.2|35557|35437|35562.8|35442.8|35557|35437|20
1646802850000|2022-03-09 05:14:10|35557.2|35437.2|35545.6|35425.6|35557.2|35437.2|35544.3|35424.3|34
1646802860000|2022-03-09 05:14:20|35546.1|35426.1|35552.1|35432.1|35557.7|35437.7|35546|35426|32
1646802870000|2022-03-09 05:14:30|35551.6|35431.6|35550.7|35430.7|35552.6|35432.6|35550|35430|14
1646802880000|2022-03-09 05:14:40|35551|35431|35556.9|35436.9|35558.8|35438.8|35546.9|35426.9|15
1646802890000|2022-03-09 05:14:50|35554.3|35434.3|35548.1|35428.1|35555.8|35435.8|35547.1|35427.1|11
1646802900000|2022-03-09 05:15:00|35548.4|35428.4|35548.5|35428.5|35549|35429|35547.6|35427.6|18
1646802910000|2022-03-09 05:15:10|35548.9|35428.9|35556.6|35436.6|35563.1|35443.1|35548.8|35428.8|13
1646802920000|2022-03-09 05:15:20|35555.3|35435.3|35547.8|35427.8|35555.3|35435.3|35546.9|35426.9|21
1646802930000|2022-03-09 05:15:30|35547.9|35427.9|35547.2|35427.2|35548.1|35428.1|35546.8|35426.8|18
1646802940000|2022-03-09 05:15:40|35547.6|35427.6|35548.7|35428.7|35556.3|35436.3|35547.2|35427.2|26
1646802950000|2022-03-09 05:15:50|35548.4|35428.4|35544|35424|35548.4|35428.4|35542.1|35422.1|19
1646802960000|2022-03-09 05:16:00|35543.9|35423.9|35543.9|35423.9|35544.3|35424.3|35543.5|35423.5|11
1646802970000|2022-03-09 05:16:10|35544|35424|35554.1|35434.1|35554.1|35434.1|35543.8|35423.8|14
1646802980000|2022-03-09 05:16:20|35551.7|35431.7|35547.6|35427.6|35552.7|35432.7|35547.1|35427.1|27
1646802990000|2022-03-09 05:16:30|35546.4|35426.4|35553.6|35433.6|35555.3|35435.3|35546.1|35426.1|19
1646803000000|2022-03-09 05:16:40|35553.4|35433.4|35547.9|35427.9|35553.8|35433.8|35546.6|35426.6|18
1646803010000|2022-03-09 05:16:50|35547.8|35427.8|35547|35427|35548.3|35428.3|35547|35427|10
1646803020000|2022-03-09 05:17:00|35546.7|35426.7|35547.2|35427.2|35561.8|35441.8|35546.6|35426.6|18
1646803030000|2022-03-09 05:17:10|35547.4|35427.4|35546.9|35426.9|35547.4|35427.4|35546.3|35426.3|17
1646803040000|2022-03-09 05:17:20|35546.7|35426.7|35554.9|35434.9|35557.6|35437.6|35546.7|35426.7|18
1646803050000|2022-03-09 05:17:30|35555.1|35435.1|35550.6|35430.6|35555.1|35435.1|35549.2|35429.2|20
1646803060000|2022-03-09 05:17:40|35551.2|35431.2|35547.3|35427.3|35551.2|35431.2|35547.3|35427.3|11
1646803070000|2022-03-09 05:17:50|35547.4|35427.4|35555.2|35435.2|35555.2|35435.2|35546.8|35426.8|12
1646803080000|2022-03-09 05:18:00|35553.5|35433.5|35546.3|35426.3|35553.5|35433.5|35546.2|35426.2|12
1646803090000|2022-03-09 05:18:10|35546.1|35426.1|35543.9|35423.9|35546.4|35426.4|35542.6|35422.6|20
1646803100000|2022-03-09 05:18:20|35544.5|35424.5|35551.8|35431.8|35551.8|35431.8|35542.1|35422.1|18
1646803110000|2022-03-09 05:18:30|35550|35430|35546.2|35426.2|35550|35430|35546|35426|15
1646803120000|2022-03-09 05:18:40|35546.6|35426.6|35541.7|35421.7|35547|35427|35541.5|35421.5|10
1646803130000|2022-03-09 05:18:50|35541.2|35421.2|35549.1|35429.1|35563.8|35443.8|35541.2|35421.2|12
1646803140000|2022-03-09 05:19:00|35547.9|35427.9|35540.1|35420.1|35547.9|35427.9|35539.8|35419.8|23
1646803150000|2022-03-09 05:19:10|35540|35420|35540.4|35420.4|35541|35421|35538.9|35418.9|22
1646803160000|2022-03-09 05:19:20|35540.2|35420.2|35550.8|35430.8|35553.3|35433.3|35537.8|35417.8|16
1646803170000|2022-03-09 05:19:30|35547.5|35427.5|35539.6|35419.6|35547.7|35427.7|35538.2|35418.2|15
1646803180000|2022-03-09 05:19:40|35539.9|35419.9|35539.6|35419.6|35555.8|35435.8|35539.6|35419.6|20
1646803190000|2022-03-09 05:19:50|35539.8|35419.8|35540.4|35420.4|35540.7|35420.7|35539.4|35419.4|15
1646803200000|2022-03-09 05:20:00|35539.9|35419.9|35539.9|35419.9|35540.7|35420.7|35539.5|35419.5|13
1646803210000|2022-03-09 05:20:10|35539.8|35419.8|35543.6|35423.6|35549.6|35429.6|35539.8|35419.8|14
1646803220000|2022-03-09 05:20:20|35544.1|35424.1|35545.6|35425.6|35545.6|35425.6|35543.8|35423.8|12
1646803230000|2022-03-09 05:20:30|35553.2|35433.2|35541|35421|35553.2|35433.2|35540.9|35420.9|20
1646803240000|2022-03-09 05:20:40|35541.3|35421.3|35541.2|35421.2|35542.5|35422.5|35540.7|35420.7|21
1646803250000|2022-03-09 05:20:50|35541.3|35421.3|35538.9|35418.9|35557|35437|35538.3|35418.3|16
1646803260000|2022-03-09 05:21:00|35538.4|35418.4|35538.8|35418.8|35538.8|35418.8|35538|35418|10
1646803270000|2022-03-09 05:21:10|35538.7|35418.7|35542.6|35422.6|35548.7|35428.7|35538.3|35418.3|13
1646803280000|2022-03-09 05:21:20|35543.1|35423.1|35538.6|35418.6|35543.7|35423.7|35537.8|35417.8|11
1646803290000|2022-03-09 05:21:30|35561.7|35441.7|35537.9|35417.9|35561.7|35441.7|35537.6|35417.6|16
1646803300000|2022-03-09 05:21:40|35537.8|35417.8|35539.7|35419.7|35539.7|35419.7|35537|35417|15
1646803310000|2022-03-09 05:21:50|35539.4|35419.4|35543.3|35423.3|35553|35433|35539.4|35419.4|21
1646803320000|2022-03-09 05:22:00|35542.9|35422.9|35542.8|35422.8|35543.8|35423.8|35542.4|35422.4|14
1646803330000|2022-03-09 05:22:10|35543.2|35423.2|35540.1|35420.1|35543.9|35423.9|35539.6|35419.6|6
1646803340000|2022-03-09 05:22:20|35539.8|35419.8|35543.1|35423.1|35550.1|35430.1|35539.8|35419.8|13
1646803350000|2022-03-09 05:22:30|35539.9|35419.9|35539.1|35419.1|35539.9|35419.9|35539.1|35419.1|11
1646803360000|2022-03-09 05:22:40|35551.8|35431.8|35543.1|35423.1|35551.8|35431.8|35542.4|35422.4|14
1646803370000|2022-03-09 05:22:50|35543.5|35423.5|35535.4|35415.4|35544.8|35424.8|35535.3|35415.3|16
1646803380000|2022-03-09 05:23:00|35535.8|35415.8|35535.7|35415.7|35538.2|35418.2|35534.1|35414.1|17
1646803390000|2022-03-09 05:23:10|35536.7|35416.7|35534.7|35414.7|35536.8|35416.8|35534.3|35414.3|18
1646803400000|2022-03-09 05:23:20|35534.5|35414.5|35538.8|35418.8|35540.9|35420.9|35534.4|35414.4|15
1646803410000|2022-03-09 05:23:30|35538.5|35418.5|35533|35413|35538.5|35418.5|35531.3|35411.3|19
1646803420000|2022-03-09 05:23:40|35532.8|35412.8|35537.4|35417.4|35542.4|35422.4|35531.9|35411.9|15
1646803430000|2022-03-09 05:23:50|35537.8|35417.8|35537.2|35417.2|35538.6|35418.6|35535.8|35415.8|17
1646803440000|2022-03-09 05:24:00|35538|35418|35543|35423|35549.9|35429.9|35534.4|35414.4|23
1646803450000|2022-03-09 05:24:10|35544.4|35424.4|35536.5|35416.5|35544.4|35424.4|35535.9|35415.9|23
1646803460000|2022-03-09 05:24:20|35536.4|35416.4|35537|35417|35538|35418|35536.4|35416.4|17
1646803470000|2022-03-09 05:24:30|35537.1|35417.1|35542.6|35422.6|35546.4|35426.4|35536.1|35416.1|16
1646803480000|2022-03-09 05:24:40|35542.3|35422.3|35540.6|35420.6|35543.3|35423.3|35540.6|35420.6|18
1646803490000|2022-03-09 05:24:50|35541.6|35421.6|35540.7|35420.7|35541.7|35421.7|35540.4|35420.4|12
1646803500000|2022-03-09 05:25:00|35539.7|35419.7|35546.3|35426.3|35547.8|35427.8|35536.5|35416.5|11
1646803510000|2022-03-09 05:25:10|35546.7|35426.7|35542.4|35422.4|35546.7|35426.7|35540.5|35420.5|24
1646803520000|2022-03-09 05:25:20|35542.3|35422.3|35542.1|35422.1|35544.3|35424.3|35542.1|35422.1|19
1646803530000|2022-03-09 05:25:30|35539.2|35419.2|35546.4|35426.4|35547.5|35427.5|35538|35418|19
1646803540000|2022-03-09 05:25:40|35543.9|35423.9|35536.9|35416.9|35546.5|35426.5|35536.9|35416.9|29
1646803550000|2022-03-09 05:25:50|35537.2|35417.2|35534|35414|35537.7|35417.7|35532.5|35412.5|18
1646803560000|2022-03-09 05:26:00|35533.9|35413.9|35536.5|35416.5|35548.5|35428.5|35533.7|35413.7|26
1646803570000|2022-03-09 05:26:10|35536.8|35416.8|35532.3|35412.3|35538.5|35418.5|35530.5|35410.5|29
1646803580000|2022-03-09 05:26:20|35532.6|35412.6|35525.5|35405.5|35533.3|35413.3|35525.4|35405.4|18
1646803590000|2022-03-09 05:26:30|35525.9|35405.9|35534.8|35414.8|35538.7|35418.7|35525.9|35405.9|21
1646803600000|2022-03-09 05:26:40|35533.5|35413.5|35533.5|35413.5|35535.3|35415.3|35530.5|35410.5|24
1646803610000|2022-03-09 05:26:50|35530.7|35410.7|35535.9|35415.9|35543|35423|35530.6|35410.6|14
1646803620000|2022-03-09 05:27:00|35536.3|35416.3|35531.9|35411.9|35536.3|35416.3|35531.1|35411.1|20
1646803630000|2022-03-09 05:27:10|35532.3|35412.3|35530.2|35410.2|35532.3|35412.3|35530.2|35410.2|16
1646803640000|2022-03-09 05:27:20|35530.3|35410.3|35536|35416|35538.6|35418.6|35529.8|35409.8|16
1646803650000|2022-03-09 05:27:30|35534.5|35414.5|35531.4|35411.4|35534.5|35414.5|35531.2|35411.2|16
1646803660000|2022-03-09 05:27:40|35531.7|35411.7|35529.9|35409.9|35543.7|35423.7|35528.9|35408.9|16
1646803670000|2022-03-09 05:27:50|35529.6|35409.6|35529.5|35409.5|35529.7|35409.7|35528.9|35408.9|13
1646803680000|2022-03-09 05:28:00|35529.7|35409.7|35536.2|35416.2|35542.9|35422.9|35529.4|35409.4|21
1646803690000|2022-03-09 05:28:10|35535.8|35415.8|35535.2|35415.2|35535.8|35415.8|35534|35414|21
1646803700000|2022-03-09 05:28:20|35535.1|35415.1|35538.1|35418.1|35539.7|35419.7|35534.8|35414.8|23
1646803710000|2022-03-09 05:28:30|35538.6|35418.6|35535.6|35415.6|35538.6|35418.6|35535.3|35415.3|13
1646803720000|2022-03-09 05:28:40|35532|35412|35533|35413|35549.3|35429.3|35531.9|35411.9|17
1646803730000|2022-03-09 05:28:50|35533.1|35413.1|35535.1|35415.1|35549.5|35429.5|35533.1|35413.1|22
1646803740000|2022-03-09 05:29:00|35536.2|35416.2|35540.9|35420.9|35544.8|35424.8|35534.9|35414.9|16
1646803750000|2022-03-09 05:29:10|35539.3|35419.3|35529.9|35409.9|35541|35421|35529.9|35409.9|36
1646803760000|2022-03-09 05:29:20|35530.1|35410.1|35529.8|35409.8|35533.4|35413.4|35529.7|35409.7|21
1646803770000|2022-03-09 05:29:30|35530.6|35410.6|35527.6|35407.6|35537.4|35417.4|35524.5|35404.5|23
1646803780000|2022-03-09 05:29:40|35525.7|35405.7|35526.8|35406.8|35528.2|35408.2|35525.3|35405.3|16
1646803790000|2022-03-09 05:29:50|35526.6|35406.6|35535.3|35415.3|35537.1|35417.1|35526.2|35406.2|16
1646803800000|2022-03-09 05:30:00|35532.7|35412.7|35523|35403|35532.7|35412.7|35523|35403|24
1646803810000|2022-03-09 05:30:10|35522.4|35402.4|35523.3|35403.3|35528.5|35408.5|35519.9|35399.9|23
1646803820000|2022-03-09 05:30:20|35522.3|35402.3|35522.3|35402.3|35524.2|35404.2|35521.7|35401.7|25
1646803830000|2022-03-09 05:30:30|35522.6|35402.6|35518.3|35398.3|35522.6|35402.6|35518|35398|28
1646803840000|2022-03-09 05:30:40|35518.2|35398.2|35525.7|35405.7|35527.7|35407.7|35517.1|35397.1|18
1646803850000|2022-03-09 05:30:50|35517.6|35397.6|35513.5|35393.5|35527|35407|35513.4|35393.4|28
1646803860000|2022-03-09 05:31:00|35513.4|35393.4|35512.9|35392.9|35514.5|35394.5|35512.7|35392.7|17
1646803870000|2022-03-09 05:31:10|35512.6|35392.6|35518.6|35398.6|35525|35405|35512.6|35392.6|22
1646803880000|2022-03-09 05:31:20|35518.5|35398.5|35512.6|35392.6|35518.5|35398.5|35509.5|35389.5|33
1646803890000|2022-03-09 05:31:30|35511.2|35391.2|35509.7|35389.7|35511.9|35391.9|35509.4|35389.4|24
1646803900000|2022-03-09 05:31:40|35510.5|35390.5|35508.1|35388.1|35511|35391|35506.3|35386.3|19
1646803910000|2022-03-09 05:31:50|35507.8|35387.8|35514.9|35394.9|35520.7|35400.7|35506.1|35386.1|26
1646803920000|2022-03-09 05:32:00|35513.2|35393.2|35512.8|35392.8|35514.5|35394.5|35510.2|35390.2|26
1646803930000|2022-03-09 05:32:10|35513.2|35393.2|35517.4|35397.4|35520.4|35400.4|35512.4|35392.4|21
1646803940000|2022-03-09 05:32:20|35515.7|35395.7|35500.7|35380.7|35517|35397|35499.4|35379.4|24
1646803950000|2022-03-09 05:32:30|35501|35381|35500.6|35380.6|35512.4|35392.4|35500.2|35380.2|24
1646803960000|2022-03-09 05:32:40|35500.3|35380.3|35500.8|35380.8|35501.6|35381.6|35500.1|35380.1|21
1646803970000|2022-03-09 05:32:50|35500.3|35380.3|35500.6|35380.6|35500.6|35380.6|35499.1|35379.1|19
1646803980000|2022-03-09 05:33:00|35500.7|35380.7|35503|35383|35509.5|35389.5|35500.7|35380.7|20
1646803990000|2022-03-09 05:33:10|35503.4|35383.4|35500.9|35380.9|35503.7|35383.7|35498.4|35378.4|17
1646804000000|2022-03-09 05:33:20|35500.6|35380.6|35500.4|35380.4|35501.9|35381.9|35499.7|35379.7|18
1646804010000|2022-03-09 05:33:30|35500|35380|35499.7|35379.7|35514.5|35394.5|35499.7|35379.7|22
1646804020000|2022-03-09 05:33:40|35500.7|35380.7|35500.1|35380.1|35500.7|35380.7|35499.3|35379.3|16
1646804030000|2022-03-09 05:33:50|35499.7|35379.7|35501.1|35381.1|35501.2|35381.2|35499.5|35379.5|18
1646804040000|2022-03-09 05:34:00|35511|35391|35505.2|35385.2|35511.2|35391.2|35504.5|35384.5|23
1646804050000|2022-03-09 05:34:10|35502.1|35382.1|35501.8|35381.8|35502.1|35382.1|35500.7|35380.7|14
1646804060000|2022-03-09 05:34:20|35502.4|35382.4|35503.5|35383.5|35510.2|35390.2|35499.5|35379.5|20
1646804070000|2022-03-09 05:34:30|35502.7|35382.7|35502.6|35382.6|35503.2|35383.2|35502.4|35382.4|13
1646804080000|2022-03-09 05:34:40|35502.4|35382.4|35502.8|35382.8|35502.8|35382.8|35502.4|35382.4|8
1646804090000|2022-03-09 05:34:50|35513|35393|35507|35387|35513|35393|35506.5|35386.5|11
1646804100000|2022-03-09 05:35:00|35506.9|35386.9|35504.5|35384.5|35508.9|35388.9|35504.5|35384.5|20
1646804110000|2022-03-09 05:35:10|35504.6|35384.6|35506.5|35386.5|35506.6|35386.6|35504.3|35384.3|15
1646804120000|2022-03-09 05:35:20|35506.4|35386.4|35506.2|35386.2|35517.9|35397.9|35505.5|35385.5|16
1646804130000|2022-03-09 05:35:30|35505.8|35385.8|35505.4|35385.4|35507|35387|35505.2|35385.2|18
1646804140000|2022-03-09 05:35:40|35505.2|35385.2|35509.6|35389.6|35513.5|35393.5|35505.1|35385.1|19
1646804150000|2022-03-09 05:35:50|35510.3|35390.3|35508.4|35388.4|35510.3|35390.3|35508.4|35388.4|17
1646804160000|2022-03-09 05:36:00|35507.6|35387.6|35507.9|35387.9|35513|35393|35504.3|35384.3|22
1646804170000|2022-03-09 05:36:10|35508.7|35388.7|35504.8|35384.8|35508.7|35388.7|35504.6|35384.6|13
1646804180000|2022-03-09 05:36:20|35505.3|35385.3|35508.7|35388.7|35514.5|35394.5|35504.8|35384.8|18
1646804190000|2022-03-09 05:36:30|35504.4|35384.4|35505.3|35385.3|35506.6|35386.6|35504.4|35384.4|21
1646804200000|2022-03-09 05:36:40|35505.1|35385.1|35507.5|35387.5|35515.3|35395.3|35505.1|35385.1|24
1646804210000|2022-03-09 05:36:50|35507.7|35387.7|35504.8|35384.8|35508.5|35388.5|35504.1|35384.1|14
1646804220000|2022-03-09 05:37:00|35505|35385|35510.4|35390.4|35516.3|35396.3|35504.6|35384.6|20
1646804230000|2022-03-09 05:37:10|35505|35385|35502.5|35382.5|35505.6|35385.6|35502.5|35382.5|12
1646804240000|2022-03-09 05:37:20|35502.4|35382.4|35506.8|35386.8|35512.2|35392.2|35502.4|35382.4|22
1646804250000|2022-03-09 05:37:30|35506.5|35386.5|35502.8|35382.8|35506.5|35386.5|35501.6|35381.6|11
1646804260000|2022-03-09 05:37:40|35502.7|35382.7|35505.1|35385.1|35505.1|35385.1|35502.7|35382.7|13
1646804270000|2022-03-09 05:37:50|35505|35385|35505.7|35385.7|35521.1|35401.1|35501.9|35381.9|22
1646804280000|2022-03-09 05:38:00|35505.6|35385.6|35480.3|35360.3|35509.3|35389.3|35477.9|35357.9|30
1646804290000|2022-03-09 05:38:10|35479.3|35359.3|35470.5|35350.5|35479.3|35359.3|35470.3|35350.3|32
1646804300000|2022-03-09 05:38:20|35471.3|35351.3|35469.7|35349.7|35471.6|35351.6|35469.5|35349.5|17
1646804310000|2022-03-09 05:38:30|35469.8|35349.8|35438.3|35388.3|35473.7|35389.8|35438.3|35349.4|18
1646804320000|2022-03-09 05:38:40|35467.8|35356|35508.1|35388.1|35511|35398.5|35418.5|35353.3|33
1646804330000|2022-03-09 05:38:50|35505.1|35385.1|35530.5|35410.5|35556.9|35436.9|35505.1|35385.1|35
1646804340000|2022-03-09 05:39:00|35531.4|35411.4|35544.6|35424.6|35547.7|35427.7|35525.1|35405.1|22
1646804350000|2022-03-09 05:39:10|35542.8|35422.8|35554.2|35434.2|35556.6|35436.6|35542.6|35422.6|30
1646804360000|2022-03-09 05:39:20|35554.4|35434.4|35554.1|35434.1|35554.9|35434.9|35553|35433|18
1646804370000|2022-03-09 05:39:30|35554|35434|35555.7|35435.7|35559.9|35439.9|35552.6|35432.6|19
1646804380000|2022-03-09 05:39:40|35555.6|35435.6|35551.8|35431.8|35556.5|35436.5|35550.1|35430.1|19
1646804390000|2022-03-09 05:39:50|35551.7|35431.7|35554.9|35434.9|35558.6|35438.6|35545|35425|29
1646804400000|2022-03-09 05:40:00|35555.7|35435.7|35561.6|35441.6|35575.6|35455.6|35555.7|35435.7|23
1646804410000|2022-03-09 05:40:10|35558.4|35438.4|35559.5|35439.5|35560.6|35440.6|35557.6|35437.6|26
1646804420000|2022-03-09 05:40:20|35562|35442|35560.5|35440.5|35569.6|35449.6|35556.4|35436.4|22
1646804430000|2022-03-09 05:40:30|35559.3|35439.3|35564.7|35444.7|35570.9|35450.9|35555.8|35435.8|26
1646804440000|2022-03-09 05:40:40|35567.1|35447.1|35557.5|35437.5|35569.7|35449.7|35555.2|35435.2|19
1646804450000|2022-03-09 05:40:50|35558|35438|35553.1|35433.1|35570|35450|35550.3|35430.3|22
1646804460000|2022-03-09 05:41:00|35553.2|35433.2|35560.4|35440.4|35576|35456|35553|35433|23
1646804470000|2022-03-09 05:41:10|35561.4|35441.4|35562.3|35442.3|35563.9|35443.9|35557.3|35437.3|18
1646804480000|2022-03-09 05:41:20|35562|35442|35555.8|35435.8|35579.1|35459.1|35552.9|35432.9|21
1646804490000|2022-03-09 05:41:30|35556.8|35436.8|35548.9|35428.9|35562.3|35442.3|35548.4|35428.4|24
1646804500000|2022-03-09 05:41:40|35546.5|35426.5|35553.8|35433.8|35553.8|35433.8|35516.3|35396.3|17
1646804510000|2022-03-09 05:41:50|35553.9|35433.9|35562.3|35442.3|35576.3|35456.3|35553.9|35433.9|17
1646804520000|2022-03-09 05:42:00|35562.1|35442.1|35561.5|35441.5|35562.3|35442.3|35561.1|35441.1|13
1646804530000|2022-03-09 05:42:10|35576.8|35456.8|35573.9|35453.9|35577.2|35457.2|35570.4|35450.4|9
1646804540000|2022-03-09 05:42:20|35579|35459|35576.2|35456.2|35580.4|35460.4|35572|35452|9
1646804550000|2022-03-09 05:42:30|35575.8|35455.8|35569|35449|35575.8|35455.8|35569|35449|7
1646804560000|2022-03-09 05:42:40|35585.7|35465.7|35570.9|35450.9|35588.5|35468.5|35569.6|35449.6|10
1646804570000|2022-03-09 05:42:50|35570.8|35450.8|35574|35454|35574.4|35454.4|35565.7|35445.7|15
1646804580000|2022-03-09 05:43:00|35567.6|35447.6|35570|35450|35570|35450|35563.7|35443.7|18
1646804590000|2022-03-09 05:43:10|35569.9|35449.9|35571.8|35451.8|35593|35473|35561.1|35441.1|19
1646804600000|2022-03-09 05:43:20|35574.1|35454.1|35573.3|35453.3|35575.9|35455.9|35570|35450|11
1646804610000|2022-03-09 05:43:30|35572.2|35452.2|35576.7|35456.7|35589.7|35469.7|35572.2|35452.2|10
1646804620000|2022-03-09 05:43:40|35576.6|35456.6|35572.7|35452.7|35579.9|35459.9|35572|35452|9
1646804630000|2022-03-09 05:43:50|35577.8|35457.8|35577.7|35457.7|35583.2|35463.2|35577.7|35457.7|13
1646804640000|2022-03-09 05:44:00|35578.9|35458.9|35578.1|35458.1|35582|35462|35576.4|35456.4|19
1646804650000|2022-03-09 05:44:10|35578.5|35458.5|35582.9|35462.9|35584.4|35464.4|35571.4|35451.4|14
1646804660000|2022-03-09 05:44:20|35576.6|35456.6|35542.2|35422.2|35581.4|35461.4|35542.2|35422.2|16
1646804670000|2022-03-09 05:44:30|35544|35424|35543.7|35423.7|35544.6|35424.6|35540.9|35420.9|23
1646804680000|2022-03-09 05:44:40|35543.6|35423.6|35570.4|35450.4|35598.8|35478.8|35543.6|35423.6|18
1646804690000|2022-03-09 05:44:50|35571.2|35451.2|35571|35451|35577.6|35457.6|35561.6|35441.6|13
1646804700000|2022-03-09 05:45:00|35565|35445|35577.8|35457.8|35581.5|35461.5|35562.7|35442.7|21
1646804710000|2022-03-09 05:45:10|35578.2|35458.2|35559.5|35439.5|35578.2|35458.2|35544.9|35424.9|21
1646804720000|2022-03-09 05:45:20|35558.8|35438.8|35562.4|35442.4|35565.7|35445.7|35556.7|35436.7|19
1646804730000|2022-03-09 05:45:30|35562.3|35442.3|35589.1|35469.1|35596|35476|35555.5|35435.5|16
1646804740000|2022-03-09 05:45:40|35577.3|35457.3|35559.1|35439.1|35577.3|35457.3|35551.3|35431.3|12
1646804750000|2022-03-09 05:45:50|35559|35439|35559|35439|35560.7|35440.7|35559|35439|10
1646804760000|2022-03-09 05:46:00|35556.8|35436.8|35571.8|35451.8|35588.7|35468.7|35556.8|35436.8|15
1646804770000|2022-03-09 05:46:10|35567.1|35447.1|35552.4|35432.4|35569.7|35449.7|35552|35432|16
1646804780000|2022-03-09 05:46:20|35551.6|35431.6|35561.4|35441.4|35567|35447|35551.5|35431.5|10
1646804790000|2022-03-09 05:46:30|35559.8|35439.8|35553.4|35433.4|35559.8|35439.8|35552.3|35432.3|12
1646804800000|2022-03-09 05:46:40|35553.2|35433.2|35585|35465|35585|35465|35552.5|35432.5|13
1646804810000|2022-03-09 05:46:50|35576.2|35456.2|35567.5|35447.5|35589.6|35469.6|35562.8|35442.8|17
1646804820000|2022-03-09 05:47:00|35588.5|35468.5|35593.7|35473.7|35599.7|35479.7|35577.8|35457.8|11
1646804830000|2022-03-09 05:47:10|35586.7|35466.7|35577|35457|35598.1|35478.1|35570.1|35450.1|17
1646804840000|2022-03-09 05:47:20|35589.6|35469.6|35584.1|35464.1|35589.7|35469.7|35582.5|35462.5|12
1646804850000|2022-03-09 05:47:30|35584.2|35464.2|35576.9|35456.9|35586.2|35466.2|35566|35446|14
1646804860000|2022-03-09 05:47:40|35589.3|35469.3|35575.7|35455.7|35589.3|35469.3|35558|35438|24
1646804870000|2022-03-09 05:47:50|35582.2|35462.2|35591.2|35471.2|35607.7|35487.7|35577.7|35457.7|17
1646804880000|2022-03-09 05:48:00|35590.6|35470.6|35588|35468|35598.4|35478.4|35579.9|35459.9|21
1646804890000|2022-03-09 05:48:10|35589.9|35469.9|35584.6|35464.6|35596.5|35476.5|35578.4|35458.4|20
1646804900000|2022-03-09 05:48:20|35582.8|35462.8|35577.8|35457.8|35589.4|35469.4|35577.8|35457.8|15
1646804910000|2022-03-09 05:48:30|35581.2|35461.2|35589.8|35469.8|35591.6|35471.6|35572|35452|11
1646804920000|2022-03-09 05:48:40|35592.6|35472.6|35600.9|35480.9|35619.4|35499.4|35573.6|35453.6|20
1646804930000|2022-03-09 05:48:50|35591.6|35471.6|35601.3|35481.3|35630.4|35510.4|35582.3|35462.3|24
1646804940000|2022-03-09 05:49:00|35590.1|35470.1|35600.1|35480.1|35603.8|35483.8|35586.6|35466.6|16
1646804950000|2022-03-09 05:49:10|35597.6|35477.6|35592.9|35472.9|35608.3|35488.3|35586.3|35466.3|14
1646804960000|2022-03-09 05:49:20|35591.4|35471.4|35608.6|35488.6|35630.6|35510.6|35568.2|35448.2|22
1646804970000|2022-03-09 05:49:30|35617|35497|35598.4|35478.4|35619.6|35499.6|35568.2|35448.2|32
1646804980000|2022-03-09 05:49:40|35596.8|35476.8|35560.7|35440.7|35600.8|35480.8|35560.7|35440.7|34
1646804990000|2022-03-09 05:49:50|35572.7|35452.7|35570.6|35450.6|35572.7|35452.7|35567.8|35447.8|17
1646805000000|2022-03-09 05:50:00|35569.3|35449.3|35567.8|35447.8|35569.3|35449.3|35565.7|35445.7|15
1646805010000|2022-03-09 05:50:10|35573.2|35453.2|35571.6|35451.6|35573.8|35453.8|35570|35450|13
1646805020000|2022-03-09 05:50:20|35571.2|35451.2|35573.2|35453.2|35573.2|35453.2|35569.4|35449.4|24
1646805030000|2022-03-09 05:50:30|35571.7|35451.7|35569.7|35449.7|35573.5|35453.5|35568.9|35448.9|27
1646805040000|2022-03-09 05:50:40|35570.3|35450.3|35555.6|35435.6|35570.3|35450.3|35548.3|35428.3|19
1646805050000|2022-03-09 05:50:50|35542|35422|35556.8|35436.8|35560.9|35440.9|35536.3|35416.3|21
1646805060000|2022-03-09 05:51:00|35556.7|35436.7|35555.9|35435.9|35560|35440|35555.9|35435.9|14
1646805070000|2022-03-09 05:51:10|35556.1|35436.1|35536.5|35416.5|35556.3|35436.3|35533.6|35413.6|16
1646805080000|2022-03-09 05:51:20|35526|35406|35535.6|35415.6|35544.7|35424.7|35526|35406|24
1646805090000|2022-03-09 05:51:30|35538.2|35418.2|35557.3|35437.3|35557.7|35437.7|35534.7|35414.7|22
1646805100000|2022-03-09 05:51:40|35557|35437|35558.6|35438.6|35558.7|35438.7|35556.7|35436.7|13
1646805110000|2022-03-09 05:51:50|35558.5|35438.5|35557.2|35437.2|35559|35439|35555.6|35435.6|19
1646805120000|2022-03-09 05:52:00|35556.8|35436.8|35559.1|35439.1|35559.2|35439.2|35556.6|35436.6|17
1646805130000|2022-03-09 05:52:10|35558.3|35438.3|35558.8|35438.8|35559.5|35439.5|35557.8|35437.8|19
1646805140000|2022-03-09 05:52:20|35559.3|35439.3|35555.7|35435.7|35559.4|35439.4|35555.7|35435.7|20
1646805150000|2022-03-09 05:52:30|35555.9|35435.9|35557.7|35437.7|35558.1|35438.1|35553.9|35433.9|22
1646805160000|2022-03-09 05:52:40|35558.1|35438.1|35556.3|35436.3|35558.1|35438.1|35555.4|35435.4|13
1646805170000|2022-03-09 05:52:50|35556.5|35436.5|35556.6|35436.6|35557.5|35437.5|35556.1|35436.1|21
1646805180000|2022-03-09 05:53:00|35556.3|35436.3|35557.8|35437.8|35557.8|35437.8|35555.5|35435.5|15
1646805190000|2022-03-09 05:53:10|35557.9|35437.9|35557.7|35437.7|35558.6|35438.6|35556.6|35436.6|16
1646805200000|2022-03-09 05:53:20|35557.3|35437.3|35559.5|35439.5|35559.5|35439.5|35556.3|35436.3|17
1646805210000|2022-03-09 05:53:30|35558.7|35438.7|35559.9|35439.9|35560.5|35440.5|35558.6|35438.6|18
1646805220000|2022-03-09 05:53:40|35559.2|35439.2|35556.2|35436.2|35559.9|35439.9|35556.2|35436.2|17
1646805230000|2022-03-09 05:53:50|35555.8|35435.8|35558.3|35438.3|35558.8|35438.8|35555.4|35435.4|19
1646805240000|2022-03-09 05:54:00|35556.3|35436.3|35554.2|35434.2|35556.7|35436.7|35553|35433|27
1646805250000|2022-03-09 05:54:10|35554.9|35434.9|35556.4|35436.4|35556.8|35436.8|35554.5|35434.5|21
1646805260000|2022-03-09 05:54:20|35556.1|35436.1|35554.9|35434.9|35556.3|35436.3|35554.9|35434.9|17
1646805270000|2022-03-09 05:54:30|35555.2|35435.2|35557.2|35437.2|35557.2|35437.2|35553.7|35433.7|17
1646805280000|2022-03-09 05:54:40|35557.4|35437.4|35557.5|35437.5|35561.5|35441.5|35554.3|35434.3|24
1646805290000|2022-03-09 05:54:50|35558.4|35438.4|35554|35434|35559.1|35439.1|35553.8|35433.8|19
1646805300000|2022-03-09 05:55:00|35553.9|35433.9|35554.2|35434.2|35555.2|35435.2|35553.9|35433.9|16
1646805310000|2022-03-09 05:55:10|35554.5|35434.5|35555.1|35435.1|35558.9|35438.9|35553.3|35433.3|20
1646805320000|2022-03-09 05:55:20|35555.4|35435.4|35559.5|35439.5|35559.5|35439.5|35555.4|35435.4|21
1646805330000|2022-03-09 05:55:30|35558.7|35438.7|35559|35439|35559.6|35439.6|35557.9|35437.9|11
1646805340000|2022-03-09 05:55:40|35559.2|35439.2|35559.9|35439.9|35560.6|35440.6|35558.9|35438.9|13
1646805350000|2022-03-09 05:55:50|35560.2|35440.2|35561.1|35441.1|35561.8|35441.8|35559|35439|15
1646805360000|2022-03-09 05:56:00|35561.6|35441.6|35561.1|35441.1|35561.9|35441.9|35560.8|35440.8|14
1646805370000|2022-03-09 05:56:10|35561.2|35441.2|35560.3|35440.3|35561.9|35441.9|35560.3|35440.3|14
1646805380000|2022-03-09 05:56:20|35560.6|35440.6|35561.7|35441.7|35561.7|35441.7|35559.1|35439.1|12
1646805390000|2022-03-09 05:56:30|35563|35443|35559.4|35439.4|35563|35443|35558.4|35438.4|18
1646805400000|2022-03-09 05:56:40|35559.8|35439.8|35562.4|35442.4|35563.4|35443.4|35559.5|35439.5|23
1646805410000|2022-03-09 05:56:50|35562.5|35442.5|35565|35445|35566.1|35446.1|35561.3|35441.3|20
1646805420000|2022-03-09 05:57:00|35564.8|35444.8|35563.9|35443.9|35565.4|35445.4|35563.9|35443.9|18
1646805430000|2022-03-09 05:57:10|35564|35444|35563.2|35443.2|35564.3|35444.3|35562.5|35442.5|16
1646805440000|2022-03-09 05:57:20|35563.6|35443.6|35567.5|35447.5|35567.5|35447.5|35563.6|35443.6|18
1646805450000|2022-03-09 05:57:30|35567.6|35447.6|35566.4|35446.4|35567.6|35447.6|35563|35443|24
1646805460000|2022-03-09 05:57:40|35566|35446|35568.1|35448.1|35569.1|35449.1|35565.1|35445.1|21
1646805470000|2022-03-09 05:57:50|35568.4|35448.4|35567.7|35447.7|35568.7|35448.7|35567.6|35447.6|18
1646805480000|2022-03-09 05:58:00|35568.2|35448.2|35568.8|35448.8|35570.1|35450.1|35568.2|35448.2|26
1646805490000|2022-03-09 05:58:10|35568.9|35448.9|35568.4|35448.4|35569.6|35449.6|35568.4|35448.4|17
1646805500000|2022-03-09 05:58:20|35568.3|35448.3|35569.1|35449.1|35570.2|35450.2|35568.2|35448.2|19
1646805510000|2022-03-09 05:58:30|35569.2|35449.2|35568.9|35448.9|35571.8|35451.8|35568.4|35448.4|22
1646805520000|2022-03-09 05:58:40|35569.5|35449.5|35573|35453|35573.7|35453.7|35568.7|35448.7|15
1646805530000|2022-03-09 05:58:50|35572.2|35452.2|35577.2|35457.2|35580|35460|35571.9|35451.9|22
1646805540000|2022-03-09 05:59:00|35581.3|35461.3|35572.4|35452.4|35581.3|35461.3|35572.4|35452.4|23
1646805550000|2022-03-09 05:59:10|35572.7|35452.7|35571.8|35451.8|35573.9|35453.9|35571.5|35451.5|17
1646805560000|2022-03-09 05:59:20|35572.1|35452.1|35570.1|35450.1|35576.1|35456.1|35564.5|35444.5|21
1646805570000|2022-03-09 05:59:30|35570.5|35450.5|35573.2|35453.2|35573.6|35453.6|35570.5|35450.5|20
1646805580000|2022-03-09 05:59:40|35573|35453|35577.4|35457.4|35577.5|35457.5|35572.8|35452.8|18
1646805590000|2022-03-09 05:59:50|35576.7|35456.7|35568.2|35448.2|35582.6|35462.6|35568.1|35448.1|22
1646805600000|2022-03-09 06:00:00|35568.3|35448.3|35565.2|35445.2|35573.9|35453.9|35564.3|35444.3|31
1646805610000|2022-03-09 06:00:10|35566.4|35446.4|35564.9|35444.9|35567.2|35447.2|35563.6|35443.6|21
1646805620000|2022-03-09 06:00:20|35564.3|35444.3|35565.3|35445.3|35570.7|35450.7|35563.8|35443.8|21
1646805630000|2022-03-09 06:00:30|35565.4|35445.4|35561.2|35441.2|35565.8|35445.8|35560.5|35440.5|18
1646805640000|2022-03-09 06:00:40|35559.1|35439.1|35565|35445|35566.9|35446.9|35558.8|35438.8|22
1646805650000|2022-03-09 06:00:50|35565.5|35445.5|35559.6|35439.6|35568.2|35448.2|35559.1|35439.1|28
1646805660000|2022-03-09 06:01:00|35558.7|35438.7|35557.8|35437.8|35560.5|35440.5|35557.8|35437.8|16
1646805670000|2022-03-09 06:01:10|35561.7|35441.7|35557.7|35437.7|35569.1|35449.1|35555.5|35435.5|28
1646805680000|2022-03-09 06:01:20|35560.5|35440.5|35559.3|35439.3|35560.5|35440.5|35556.8|35436.8|24
1646805690000|2022-03-09 06:01:30|35558.5|35438.5|35561.4|35441.4|35562.1|35442.1|35557.6|35437.6|16
1646805700000|2022-03-09 06:01:40|35561.7|35441.7|35560|35440|35561.7|35441.7|35559.2|35439.2|11
1646805710000|2022-03-09 06:01:50|35560.2|35440.2|35561.3|35441.3|35562.7|35442.7|35558.6|35438.6|17
1646805720000|2022-03-09 06:02:00|35559.6|35439.6|35588.9|35468.9|35592.3|35472.3|35559.6|35439.6|22
1646805730000|2022-03-09 06:02:10|35587.6|35467.6|35582.3|35462.3|35594.5|35474.5|35582.3|35462.3|21
1646805740000|2022-03-09 06:02:20|35584.2|35464.2|35587.2|35467.2|35587.4|35467.4|35584.2|35464.2|10
1646805750000|2022-03-09 06:02:30|35587.3|35467.3|35573.6|35453.6|35587.3|35467.3|35573.4|35453.4|12
1646805760000|2022-03-09 06:02:40|35575|35455|35581|35461|35598.4|35478.4|35575|35455|15
1646805770000|2022-03-09 06:02:50|35582.6|35462.6|35589.1|35469.1|35589.1|35469.1|35576.2|35456.2|19
1646805780000|2022-03-09 06:03:00|35578.3|35458.3|35587.7|35467.7|35591.9|35471.9|35576.5|35456.5|17
1646805790000|2022-03-09 06:03:10|35589.6|35469.6|35586.3|35466.3|35592.8|35472.8|35578.5|35458.5|19
1646805800000|2022-03-09 06:03:20|35591.9|35471.9|35569.1|35449.1|35593|35473|35569|35449|13
1646805810000|2022-03-09 06:03:30|35569|35449|35564.3|35444.3|35578|35458|35554.1|35434.1|20
1646805820000|2022-03-09 06:03:40|35572.2|35452.2|35554.6|35434.6|35576.9|35456.9|35554.6|35434.6|21
1646805830000|2022-03-09 06:03:50|35556|35436|35587.9|35467.9|35605|35485|35556|35436|12
1646805840000|2022-03-09 06:04:00|35585.3|35465.3|35576.9|35456.9|35585.3|35465.3|35576.2|35456.2|21
1646805850000|2022-03-09 06:04:10|35577|35457|35570.8|35450.8|35583.7|35463.7|35569.1|35449.1|15
1646805860000|2022-03-09 06:04:20|35569.7|35449.7|35559.3|35439.3|35570.9|35450.9|35558.8|35438.8|14
1646805870000|2022-03-09 06:04:30|35584.3|35464.3|35574.3|35454.3|35584.3|35464.3|35574.1|35454.1|13
1646805880000|2022-03-09 06:04:40|35576|35456|35563|35443|35576|35456|35560.5|35440.5|15
1646805890000|2022-03-09 06:04:50|35562.2|35442.2|35581.3|35461.3|35598.8|35478.8|35561|35441|17
1646805900000|2022-03-09 06:05:00|35578.6|35458.6|35571.6|35451.6|35580.4|35460.4|35569.2|35449.2|22
1646805910000|2022-03-09 06:05:10|35571.9|35451.9|35574.4|35454.4|35574.4|35454.4|35570|35450|8
1646805920000|2022-03-09 06:05:20|35573.9|35453.9|35566.1|35446.1|35573.9|35453.9|35565.1|35445.1|10
1646805930000|2022-03-09 06:05:30|35566.3|35446.3|35567.7|35447.7|35582.7|35462.7|35564|35444|18
1646805940000|2022-03-09 06:05:40|35567.8|35447.8|35583.6|35463.6|35617|35497|35562.5|35442.5|19
1646805950000|2022-03-09 06:05:50|35578.7|35458.7|35571.3|35451.3|35578.7|35458.7|35569.3|35449.3|14
1646805960000|2022-03-09 06:06:00|35572.4|35452.4|35590.1|35470.1|35600.8|35480.8|35568.5|35448.5|26
1646805970000|2022-03-09 06:06:10|35589.6|35469.6|35590.5|35470.5|35597.9|35477.9|35588.9|35468.9|20
1646805980000|2022-03-09 06:06:20|35603.5|35483.5|35597.5|35477.5|35605.9|35485.9|35590.5|35470.5|10
1646805990000|2022-03-09 06:06:30|35605.4|35485.4|35600.1|35480.1|35616.1|35496.1|35582.4|35462.4|19
1646806000000|2022-03-09 06:06:40|35591|35471|35606.4|35486.4|35608.3|35488.3|35591|35471|17
1646806010000|2022-03-09 06:06:50|35605.9|35485.9|35608.6|35488.6|35608.6|35488.6|35597.4|35477.4|9
1646806020000|2022-03-09 06:07:00|35597.6|35477.6|35597.3|35477.3|35597.6|35477.6|35596|35476|6
1646806030000|2022-03-09 06:07:10|35592.4|35472.4|35596.9|35476.9|35602.7|35482.7|35592.3|35472.3|14
1646806040000|2022-03-09 06:07:20|35595.9|35475.9|35597.2|35477.2|35597.2|35477.2|35585.4|35465.4|15
1646806050000|2022-03-09 06:07:30|35571.5|35451.5|35606.5|35486.5|35609|35489|35568.2|35448.2|12
1646806060000|2022-03-09 06:07:40|35610.4|35490.4|35595.1|35475.1|35610.4|35490.4|35590.5|35470.5|19
1646806070000|2022-03-09 06:07:50|35596.6|35476.6|35597.2|35477.2|35598.9|35478.9|35586.3|35466.3|17
1646806080000|2022-03-09 06:08:00|35593.3|35473.3|35560.5|35440.5|35597.7|35477.7|35560.5|35440.5|13
1646806090000|2022-03-09 06:08:10|35561.5|35441.5|35562.7|35442.7|35563.1|35443.1|35561.5|35441.5|8
1646806100000|2022-03-09 06:08:20|35561.8|35441.8|35559.9|35439.9|35561.8|35441.8|35559.9|35439.9|16
1646806110000|2022-03-09 06:08:30|35560|35440|35565.9|35445.9|35589.7|35469.7|35559.2|35439.2|21
1646806120000|2022-03-09 06:08:40|35562.3|35442.3|35557.1|35437.1|35566.2|35446.2|35557.1|35437.1|10
1646806130000|2022-03-09 06:08:50|35556.8|35436.8|35556.1|35436.1|35557.4|35437.4|35556.1|35436.1|9
1646806140000|2022-03-09 06:09:00|35556.8|35436.8|35570.5|35450.5|35584.5|35464.5|35555.9|35435.9|12
1646806150000|2022-03-09 06:09:10|35556.2|35436.2|35557.3|35437.3|35558.9|35438.9|35556.2|35436.2|8
1646806160000|2022-03-09 06:09:20|35557.9|35437.9|35578.8|35458.8|35583|35463|35557.7|35437.7|12
1646806170000|2022-03-09 06:09:30|35576.7|35456.7|35576.7|35456.7|35576.7|35456.7|35576.7|35456.7|1
1646806180000|2022-03-09 06:09:40|35579.8|35459.8|35552.6|35432.6|35579.8|35459.8|35552.4|35432.4|9
1646806190000|2022-03-09 06:09:50|35552.8|35432.8|35553.2|35433.2|35569|35449|35551.6|35431.6|14
1646806200000|2022-03-09 06:10:00|35553.1|35433.1|35578|35458|35579.9|35459.9|35553.1|35433.1|7
1646806210000|2022-03-09 06:10:10|35582.3|35462.3|35600.2|35480.2|35603.2|35483.2|35578|35458|14
1646806220000|2022-03-09 06:10:20|35596.4|35476.4|35600.4|35480.4|35609.1|35489.1|35594.3|35474.3|9
1646806230000|2022-03-09 06:10:30|35601.7|35481.7|35582.1|35462.1|35604.9|35484.9|35576|35456|16
1646806240000|2022-03-09 06:10:40|35576.5|35456.5|35573.2|35453.2|35579.9|35459.9|35573.2|35453.2|20
1646806250000|2022-03-09 06:10:50|35576.7|35456.7|35564.8|35444.8|35579.8|35459.8|35561.8|35441.8|19
1646806260000|2022-03-09 06:11:00|35568.9|35448.9|35579.1|35459.1|35585.7|35465.7|35563.4|35443.4|25
1646806270000|2022-03-09 06:11:10|35582.1|35462.1|35580.8|35460.8|35589.3|35469.3|35569.8|35449.8|18
1646806280000|2022-03-09 06:11:20|35581.2|35461.2|35573.4|35453.4|35582.6|35462.6|35573.4|35453.4|24
1646806290000|2022-03-09 06:11:30|35579|35459|35577.5|35457.5|35581.7|35461.7|35568.2|35448.2|16
1646806300000|2022-03-09 06:11:40|35582.8|35462.8|35576|35456|35582.8|35462.8|35573.7|35453.7|19
1646806310000|2022-03-09 06:11:50|35575.4|35455.4|35595|35475|35598.7|35478.7|35575|35455|20
1646806320000|2022-03-09 06:12:00|35587.6|35467.6|35576.7|35456.7|35587.6|35467.6|35576.7|35456.7|2
1646806330000|2022-03-09 06:12:10|35579.2|35459.2|35596.9|35476.9|35606.7|35486.7|35579.2|35459.2|14
1646806340000|2022-03-09 06:12:20|35600.8|35480.8|35578.4|35458.4|35603.7|35483.7|35575.9|35455.9|23
1646806350000|2022-03-09 06:12:30|35578.7|35458.7|35585.9|35465.9|35589.1|35469.1|35578.7|35458.7|12
1646806360000|2022-03-09 06:12:40|35588.6|35468.6|35588.3|35468.3|35600|35480|35578.4|35458.4|11
1646806370000|2022-03-09 06:12:50|35588.2|35468.2|35583.4|35463.4|35588.2|35468.2|35578|35458|18
1646806380000|2022-03-09 06:13:00|35586|35466|35593.8|35473.8|35599.4|35479.4|35571.4|35451.4|16
1646806390000|2022-03-09 06:13:10|35593.7|35473.7|35590.9|35470.9|35593.7|35473.7|35577|35457|18
1646806400000|2022-03-09 06:13:20|35583.5|35463.5|35580.3|35460.3|35588.1|35468.1|35578.4|35458.4|12
1646806410000|2022-03-09 06:13:30|35582.5|35462.5|35578.8|35458.8|35588.3|35468.3|35574|35454|17
1646806420000|2022-03-09 06:13:40|35577.9|35457.9|35584|35464|35585|35465|35577.9|35457.9|7
1646806430000|2022-03-09 06:13:50|35586.2|35466.2|35581.4|35461.4|35597.4|35477.4|35571|35451|21
1646806440000|2022-03-09 06:14:00|35580.7|35460.7|35582.8|35462.8|35585.3|35465.3|35578.5|35458.5|12
1646806450000|2022-03-09 06:14:10|35577.7|35457.7|35574.5|35454.5|35594.1|35474.1|35567.6|35447.6|16
1646806460000|2022-03-09 06:14:20|35577.7|35457.7|35585|35465|35585|35465|35568.1|35448.1|10
1646806470000|2022-03-09 06:14:30|35584.5|35464.5|35574.5|35454.5|35586|35466|35555|35435|10
1646806480000|2022-03-09 06:14:40|35595.9|35475.9|35591.8|35471.8|35595.9|35475.9|35573.9|35453.9|7
1646806490000|2022-03-09 06:14:50|35589|35469|35576.7|35456.7|35591.5|35471.5|35576.4|35456.4|20
1646806500000|2022-03-09 06:15:00|35580.9|35460.9|35550.7|35430.7|35580.9|35460.9|35547|35427|24
1646806510000|2022-03-09 06:15:10|35551.4|35431.4|35551.7|35431.7|35552.7|35432.7|35550.5|35430.5|22
1646806520000|2022-03-09 06:15:20|35551.9|35431.9|35553.3|35433.3|35561.4|35441.4|35551.5|35431.5|17
1646806530000|2022-03-09 06:15:30|35553.8|35433.8|35553.1|35433.1|35553.8|35433.8|35552.6|35432.6|11
1646806540000|2022-03-09 06:15:40|35553.5|35433.5|35548.2|35428.2|35553.5|35433.5|35548.2|35428.2|18
1646806550000|2022-03-09 06:15:50|35548.4|35428.4|35554.4|35434.4|35558.3|35438.3|35548.4|35428.4|14
1646806560000|2022-03-09 06:16:00|35554.8|35434.8|35552.9|35432.9|35554.8|35434.8|35552.1|35432.1|23
1646806570000|2022-03-09 06:16:10|35553.4|35433.4|35554.7|35434.7|35558|35438|35549.7|35429.7|17
1646806580000|2022-03-09 06:16:20|35555.8|35435.8|35549.4|35429.4|35557.1|35437.1|35548.2|35428.2|21
1646806590000|2022-03-09 06:16:30|35549|35429|35552.7|35432.7|35560.4|35440.4|35548.4|35428.4|26
1646806600000|2022-03-09 06:16:40|35553.5|35433.5|35551.1|35431.1|35554.4|35434.4|35551.1|35431.1|16
1646806610000|2022-03-09 06:16:50|35551.3|35431.3|35545.4|35425.4|35551.3|35431.3|35545.4|35425.4|14
1646806620000|2022-03-09 06:17:00|35553.2|35433.2|35552.9|35432.9|35555.2|35435.2|35548.3|35428.3|16
1646806630000|2022-03-09 06:17:10|35551.3|35431.3|35546.6|35426.6|35552.2|35432.2|35544.9|35424.9|26
1646806640000|2022-03-09 06:17:20|35547.2|35427.2|35547.2|35427.2|35548.3|35428.3|35546.2|35426.2|23
1646806650000|2022-03-09 06:17:30|35551.9|35431.9|35550.3|35430.3|35554.7|35434.7|35549.2|35429.2|23
1646806660000|2022-03-09 06:17:40|35549.8|35429.8|35544.5|35424.5|35549.8|35429.8|35542.4|35422.4|24
1646806670000|2022-03-09 06:17:50|35544.6|35424.6|35544.4|35424.4|35545|35425|35544|35424|14
1646806680000|2022-03-09 06:18:00|35545|35425|35551.6|35431.6|35555.9|35435.9|35544.9|35424.9|21
1646806690000|2022-03-09 06:18:10|35551.5|35431.5|35551.1|35431.1|35552.4|35432.4|35549.8|35429.8|17
1646806700000|2022-03-09 06:18:20|35551.2|35431.2|35546.4|35426.4|35551.2|35431.2|35545.9|35425.9|10
1646806710000|2022-03-09 06:18:30|35546.2|35426.2|35544.2|35424.2|35567.3|35447.3|35543.9|35423.9|28
1646806720000|2022-03-09 06:18:40|35545.1|35425.1|35541.6|35421.6|35545.1|35425.1|35541.5|35421.5|21
1646806730000|2022-03-09 06:18:50|35541.4|35421.4|35540.6|35420.6|35542.1|35422.1|35540.2|35420.2|18
1646806740000|2022-03-09 06:19:00|35541|35421|35541.1|35421.1|35555|35435|35539|35419|27
1646806750000|2022-03-09 06:19:10|35541.2|35421.2|35542.4|35422.4|35542.4|35422.4|35540.1|35420.1|21
1646806760000|2022-03-09 06:19:20|35542.2|35422.2|35549.4|35429.4|35562.7|35442.7|35540.7|35420.7|22
1646806770000|2022-03-09 06:19:30|35552.2|35432.2|35540.2|35420.2|35552.2|35432.2|35539.3|35419.3|20
1646806780000|2022-03-09 06:19:40|35539.6|35419.6|35545.3|35425.3|35545.3|35425.3|35539.6|35419.6|19
1646806790000|2022-03-09 06:19:50|35545.8|35425.8|35552.5|35432.5|35559.8|35439.8|35545.2|35425.2|16
1646806800000|2022-03-09 06:20:00|35549.7|35429.7|35548.9|35428.9|35550.4|35430.4|35547.4|35427.4|18
1646806810000|2022-03-09 06:20:10|35549.8|35429.8|35552.6|35432.6|35561.1|35441.1|35548.7|35428.7|17
1646806820000|2022-03-09 06:20:20|35550.3|35430.3|35548.8|35428.8|35550.3|35430.3|35547.2|35427.2|17
1646806830000|2022-03-09 06:20:30|35543.6|35423.6|35545.6|35425.6|35545.6|35425.6|35542.6|35422.6|16
1646806840000|2022-03-09 06:20:40|35545|35425|35549.2|35429.2|35564.2|35444.2|35544.6|35424.6|25
1646806850000|2022-03-09 06:20:50|35552.4|35432.4|35550|35430|35552.4|35432.4|35547.9|35427.9|21
1646806860000|2022-03-09 06:21:00|35549.6|35429.6|35542.1|35422.1|35550.8|35430.8|35541.9|35421.9|17
1646806870000|2022-03-09 06:21:10|35542.5|35422.5|35543.1|35423.1|35562.6|35442.6|35541.3|35421.3|22
1646806880000|2022-03-09 06:21:20|35541.3|35421.3|35542.3|35422.3|35544.3|35424.3|35541.3|35421.3|25
1646806890000|2022-03-09 06:21:30|35542.8|35422.8|35550.9|35430.9|35567.8|35447.8|35541.6|35421.6|23
1646806900000|2022-03-09 06:21:40|35551.2|35431.2|35541.1|35421.1|35551.2|35431.2|35540.5|35420.5|17
1646806910000|2022-03-09 06:21:50|35541.2|35421.2|35549.9|35429.9|35554.8|35434.8|35540.4|35420.4|16
1646806920000|2022-03-09 06:22:00|35549.6|35429.6|35541.5|35421.5|35550.8|35430.8|35540.7|35420.7|21
1646806930000|2022-03-09 06:22:10|35541.1|35421.1|35541.9|35421.9|35573.3|35453.3|35539.9|35419.9|20
1646806940000|2022-03-09 06:22:20|35541.2|35421.2|35540.4|35420.4|35541.9|35421.9|35539|35419|21
1646806950000|2022-03-09 06:22:30|35541.1|35421.1|35548.9|35428.9|35560.4|35440.4|35540.1|35420.1|9
1646806960000|2022-03-09 06:22:40|35551.3|35431.3|35546.5|35426.5|35551.3|35431.3|35544.9|35424.9|18
1646806970000|2022-03-09 06:22:50|35546.6|35426.6|35549.7|35429.7|35555.3|35435.3|35545.1|35425.1|20
1646806980000|2022-03-09 06:23:00|35540|35420|35541.3|35421.3|35543.4|35423.4|35540|35420|21
1646806990000|2022-03-09 06:23:10|35541|35421|35542.4|35422.4|35554.6|35434.6|35540.5|35420.5|21
1646807000000|2022-03-09 06:23:20|35542.7|35422.7|35543.9|35423.9|35545|35425|35542.7|35422.7|24
1646807010000|2022-03-09 06:23:30|35543.5|35423.5|35543.2|35423.2|35544.5|35424.5|35542.4|35422.4|20
1646807020000|2022-03-09 06:23:40|35543.5|35423.5|35553.1|35433.1|35557.4|35437.4|35543.4|35423.4|18
1646807030000|2022-03-09 06:23:50|35552|35432|35545.3|35425.3|35552|35432|35543.9|35423.9|20
1646807040000|2022-03-09 06:24:00|35544|35424|35547|35427|35568|35448|35544|35424|28
1646807050000|2022-03-09 06:24:10|35546|35426|35546.1|35426.1|35568.2|35448.2|35545.6|35425.6|19
1646807060000|2022-03-09 06:24:20|35546.4|35426.4|35548.3|35428.3|35556.1|35436.1|35544.1|35424.1|20
1646807070000|2022-03-09 06:24:30|35548.6|35428.6|35554.4|35434.4|35563.3|35443.3|35548.2|35428.2|18
1646807080000|2022-03-09 06:24:40|35554.1|35434.1|35550.2|35430.2|35554.3|35434.3|35550.2|35430.2|15
1646807090000|2022-03-09 06:24:50|35550.9|35430.9|35556.4|35436.4|35567.4|35447.4|35549.2|35429.2|20
1646807100000|2022-03-09 06:25:00|35556.2|35436.2|35548.8|35428.8|35559.6|35439.6|35548.7|35428.7|19
1646807110000|2022-03-09 06:25:10|35550.9|35430.9|35550.5|35430.5|35556.7|35436.7|35549.2|35429.2|22
1646807120000|2022-03-09 06:25:20|35550|35430|35546.2|35426.2|35553.1|35433.1|35545.2|35425.2|16
1646807130000|2022-03-09 06:25:30|35546.6|35426.6|35543.8|35423.8|35547|35427|35543.1|35423.1|19
1646807140000|2022-03-09 06:25:40|35544.2|35424.2|35546.5|35426.5|35561.8|35441.8|35544.1|35424.1|20
1646807150000|2022-03-09 06:25:50|35546.9|35426.9|35546.4|35426.4|35547.4|35427.4|35544.7|35424.7|17
1646807160000|2022-03-09 06:26:00|35546.2|35426.2|35549|35429|35569|35449|35545.8|35425.8|16
1646807170000|2022-03-09 06:26:10|35548|35428|35557|35437|35561.8|35441.8|35547.7|35427.7|20
1646807180000|2022-03-09 06:26:20|35554.1|35434.1|35553.9|35433.9|35557.6|35437.6|35551.4|35431.4|13
1646807190000|2022-03-09 06:26:30|35552.8|35432.8|35557.9|35437.9|35558.7|35438.7|35549.8|35429.8|22
1646807200000|2022-03-09 06:26:40|35573.8|35453.8|35549.2|35429.2|35573.8|35453.8|35548.6|35428.6|22
1646807210000|2022-03-09 06:26:50|35548.5|35428.5|35546|35426|35549.1|35429.1|35546|35426|18
1646807220000|2022-03-09 06:27:00|35545.7|35425.7|35549.1|35429.1|35557.2|35437.2|35545.7|35425.7|19
1646807230000|2022-03-09 06:27:10|35550.8|35430.8|35549.5|35429.5|35555.5|35435.5|35549.5|35429.5|20
1646807240000|2022-03-09 06:27:20|35549.8|35429.8|35550.8|35430.8|35551.9|35431.9|35549.8|35429.8|21
1646807250000|2022-03-09 06:27:30|35550.6|35430.6|35548.7|35428.7|35551.6|35431.6|35545.8|35425.8|19
1646807260000|2022-03-09 06:27:40|35548.8|35428.8|35547|35427|35548.8|35428.8|35545.4|35425.4|15
1646807270000|2022-03-09 06:27:50|35546.8|35426.8|35547|35427|35547.9|35427.9|35546.6|35426.6|17
1646807280000|2022-03-09 06:28:00|35546.7|35426.7|35548.5|35428.5|35548.6|35428.6|35545.8|35425.8|25
1646807290000|2022-03-09 06:28:10|35547.5|35427.5|35546.9|35426.9|35554.5|35434.5|35546.9|35426.9|19
1646807300000|2022-03-09 06:28:20|35547|35427|35549|35429|35549|35429|35547|35427|19
1646807310000|2022-03-09 06:28:30|35550.4|35430.4|35550.5|35430.5|35552.3|35432.3|35548.2|35428.2|20
1646807320000|2022-03-09 06:28:40|35550.6|35430.6|35549.9|35429.9|35558.5|35438.5|35548.9|35428.9|26
1646807330000|2022-03-09 06:28:50|35549.5|35429.5|35555.6|35435.6|35567.6|35447.6|35549.2|35429.2|23
1646807340000|2022-03-09 06:29:00|35557|35437|35549.6|35429.6|35557.2|35437.2|35549.5|35429.5|20
1646807350000|2022-03-09 06:29:10|35549.5|35429.5|35556|35436|35560|35440|35548.7|35428.7|12
1646807360000|2022-03-09 06:29:20|35554.2|35434.2|35549.8|35429.8|35554.2|35434.2|35548.8|35428.8|21
1646807370000|2022-03-09 06:29:30|35549.9|35429.9|35549.6|35429.6|35549.9|35429.9|35549.1|35429.1|14
1646807380000|2022-03-09 06:29:40|35549.5|35429.5|35549.5|35429.5|35561.5|35441.5|35548.6|35428.6|19
1646807390000|2022-03-09 06:29:50|35549.4|35429.4|35548.9|35428.9|35557.4|35437.4|35547|35427|19
1646807400000|2022-03-09 06:30:00|35549.2|35429.2|35549.2|35429.2|35549.8|35429.8|35547.9|35427.9|23
1646807410000|2022-03-09 06:30:10|35549.5|35429.5|35550.2|35430.2|35551.2|35431.2|35549.2|35429.2|18
1646807420000|2022-03-09 06:30:20|35549.7|35429.7|35551.4|35431.4|35563.4|35443.4|35549.1|35429.1|25
1646807430000|2022-03-09 06:30:30|35553.1|35433.1|35549.5|35429.5|35553.1|35433.1|35548.7|35428.7|16
1646807440000|2022-03-09 06:30:40|35550.2|35430.2|35549.4|35429.4|35550.7|35430.7|35549.2|35429.2|17
1646807450000|2022-03-09 06:30:50|35549.2|35429.2|35554.4|35434.4|35557.3|35437.3|35547.5|35427.5|22
1646807460000|2022-03-09 06:31:00|35552.5|35432.5|35551.9|35431.9|35552.7|35432.7|35551.1|35431.1|12
1646807470000|2022-03-09 06:31:10|35551.5|35431.5|35547.3|35427.3|35551.9|35431.9|35546.9|35426.9|17
1646807480000|2022-03-09 06:31:20|35558.2|35438.2|35553|35433|35558.2|35438.2|35552.6|35432.6|20
1646807490000|2022-03-09 06:31:30|35550.1|35430.1|35550.2|35430.2|35550.2|35430.2|35548.8|35428.8|18
1646807500000|2022-03-09 06:31:40|35550.1|35430.1|35546.9|35426.9|35550.6|35430.6|35546.9|35426.9|16
1646807510000|2022-03-09 06:31:50|35556.1|35436.1|35552.9|35432.9|35556.4|35436.4|35552.5|35432.5|14
1646807520000|2022-03-09 06:32:00|35552.7|35432.7|35548.8|35428.8|35553.4|35433.4|35548.8|35428.8|13
1646807530000|2022-03-09 06:32:10|35561.8|35441.8|35547.8|35427.8|35562.2|35442.2|35545.5|35425.5|25
1646807540000|2022-03-09 06:32:20|35547.2|35427.2|35547|35427|35547.8|35427.8|35546.4|35426.4|23
1646807550000|2022-03-09 06:32:30|35547.5|35427.5|35548|35428|35548.5|35428.5|35547|35427|17
1646807560000|2022-03-09 06:32:40|35561.9|35441.9|35555.5|35435.5|35561.9|35441.9|35555.1|35435.1|15
1646807570000|2022-03-09 06:32:50|35555.9|35435.9|35551.1|35431.1|35556|35436|35550.8|35430.8|11
1646807580000|2022-03-09 06:33:00|35550.8|35430.8|35552.9|35432.9|35554.6|35434.6|35550.8|35430.8|17
1646807590000|2022-03-09 06:33:10|35552.7|35432.7|35553.7|35433.7|35559.8|35439.8|35552.4|35432.4|22
1646807600000|2022-03-09 06:33:20|35554.5|35434.5|35556.8|35436.8|35556.8|35436.8|35552.1|35432.1|18
1646807610000|2022-03-09 06:33:30|35559.4|35439.4|35553.8|35433.8|35559.4|35439.4|35550.4|35430.4|19
1646807620000|2022-03-09 06:33:40|35554.6|35434.6|35554.4|35434.4|35557.7|35437.7|35553.1|35433.1|23
1646807630000|2022-03-09 06:33:50|35554.8|35434.8|35558.3|35438.3|35560.4|35440.4|35550.9|35430.9|22
1646807640000|2022-03-09 06:34:00|35557.8|35437.8|35556.7|35436.7|35567.7|35447.7|35549.4|35429.4|17
1646807650000|2022-03-09 06:34:10|35557.1|35437.1|35552.9|35432.9|35557.1|35437.1|35550.6|35430.6|21
1646807660000|2022-03-09 06:34:20|35552.5|35432.5|35552.7|35432.7|35561|35441|35551.2|35431.2|25
1646807670000|2022-03-09 06:34:30|35552.8|35432.8|35556.7|35436.7|35561.1|35441.1|35551.1|35431.1|21
1646807680000|2022-03-09 06:34:40|35555|35435|35551|35431|35556|35436|35551|35431|16
1646807690000|2022-03-09 06:34:50|35553.8|35433.8|35556.6|35436.6|35567.5|35447.5|35551.2|35431.2|21
1646807700000|2022-03-09 06:35:00|35556|35436|35550.5|35430.5|35556|35436|35549.5|35429.5|19
1646807710000|2022-03-09 06:35:10|35549.9|35429.9|35551.5|35431.5|35551.6|35431.6|35548.6|35428.6|23
1646807720000|2022-03-09 06:35:20|35551.6|35431.6|35552.6|35432.6|35553.4|35433.4|35551.5|35431.5|24
1646807730000|2022-03-09 06:35:30|35552.7|35432.7|35552.4|35432.4|35553.7|35433.7|35551.5|35431.5|19
1646807740000|2022-03-09 06:35:40|35553.1|35433.1|35553.5|35433.5|35553.5|35433.5|35551.1|35431.1|17
1646807750000|2022-03-09 06:35:50|35553.1|35433.1|35551.2|35431.2|35561.4|35441.4|35551.2|35431.2|21
1646807760000|2022-03-09 06:36:00|35550.4|35430.4|35553.3|35433.3|35554.4|35434.4|35550.4|35430.4|18
1646807770000|2022-03-09 06:36:10|35552.9|35432.9|35552.1|35432.1|35553.6|35433.6|35551.6|35431.6|20
1646807780000|2022-03-09 06:36:20|35551.8|35431.8|35556.5|35436.5|35557|35437|35551.7|35431.7|20
1646807790000|2022-03-09 06:36:30|35556.6|35436.6|35558.4|35438.4|35558.4|35438.4|35555.8|35435.8|18
1646807800000|2022-03-09 06:36:40|35558.2|35438.2|35559.5|35439.5|35560|35440|35556.3|35436.3|24
1646807810000|2022-03-09 06:36:50|35559.3|35439.3|35559|35439|35559.3|35439.3|35558|35438|13
1646807820000|2022-03-09 06:37:00|35559.5|35439.5|35559.1|35439.1|35559.7|35439.7|35558.3|35438.3|23
1646807830000|2022-03-09 06:37:10|35559.4|35439.4|35560.5|35440.5|35560.5|35440.5|35558.8|35438.8|13
1646807840000|2022-03-09 06:37:20|35560.6|35440.6|35560|35440|35560.6|35440.6|35558.2|35438.2|22
1646807850000|2022-03-09 06:37:30|35560.7|35440.7|35560.2|35440.2|35561|35441|35559.8|35439.8|16
1646807860000|2022-03-09 06:37:40|35559.9|35439.9|35560.6|35440.6|35562.8|35442.8|35558.8|35438.8|22
1646807870000|2022-03-09 06:37:50|35559.9|35439.9|35561.8|35441.8|35563.2|35443.2|35559.2|35439.2|26
1646807880000|2022-03-09 06:38:00|35562.6|35442.6|35563.4|35443.4|35563.5|35443.5|35562|35442|20
1646807890000|2022-03-09 06:38:10|35562.4|35442.4|35562.6|35442.6|35562.9|35442.9|35561.7|35441.7|20
1646807900000|2022-03-09 06:38:20|35562.4|35442.4|35563.8|35443.8|35565.8|35445.8|35562|35442|21
1646807910000|2022-03-09 06:38:30|35563.7|35443.7|35564.7|35444.7|35564.9|35444.9|35563.7|35443.7|11
1646807920000|2022-03-09 06:38:40|35564|35444|35562.6|35442.6|35564.9|35444.9|35562.2|35442.2|11
1646807930000|2022-03-09 06:38:50|35562.9|35442.9|35563.9|35443.9|35567.9|35447.9|35562.8|35442.8|20
1646807940000|2022-03-09 06:39:00|35564.7|35444.7|35565.3|35445.3|35565.7|35445.7|35564.4|35444.4|16
1646807950000|2022-03-09 06:39:10|35565.6|35445.6|35567.5|35447.5|35568.9|35448.9|35564.9|35444.9|17
1646807960000|2022-03-09 06:39:20|35567.1|35447.1|35571.2|35451.2|35571.2|35451.2|35566.9|35446.9|24
1646807970000|2022-03-09 06:39:30|35572.4|35452.4|35571.3|35451.3|35573.9|35453.9|35570.8|35450.8|25
1646807980000|2022-03-09 06:39:40|35572.1|35452.1|35571.1|35451.1|35572.9|35452.9|35571.1|35451.1|15
1646807990000|2022-03-09 06:39:50|35574.8|35454.8|35572.2|35452.2|35574.8|35454.8|35572|35452|20
1646808000000|2022-03-09 06:40:00|35571.4|35451.4|35572.2|35452.2|35572.7|35452.7|35571.4|35451.4|16
1646808010000|2022-03-09 06:40:10|35572.3|35452.3|35569.7|35449.7|35572.3|35452.3|35569.2|35449.2|16
1646808020000|2022-03-09 06:40:20|35572.7|35452.7|35569.2|35449.2|35572.9|35452.9|35567|35447|20
1646808030000|2022-03-09 06:40:30|35570|35450|35569.5|35449.5|35571.9|35451.9|35568.9|35448.9|25
1646808040000|2022-03-09 06:40:40|35569.7|35449.7|35577.9|35457.9|35577.9|35457.9|35568.6|35448.6|20
1646808050000|2022-03-09 06:40:50|35577.3|35457.3|35568.7|35448.7|35577.3|35457.3|35568.7|35448.7|23
1646808060000|2022-03-09 06:41:00|35570|35450|35571.3|35451.3|35571.3|35451.3|35566.8|35446.8|20
1646808070000|2022-03-09 06:41:10|35570.6|35450.6|35568.8|35448.8|35570.6|35450.6|35568.8|35448.8|10
1646808080000|2022-03-09 06:41:20|35569.5|35449.5|35566.2|35446.2|35569.5|35449.5|35565.7|35445.7|15
1646808090000|2022-03-09 06:41:30|35565.5|35445.5|35561.7|35441.7|35565.5|35445.5|35560.2|35440.2|24
1646808100000|2022-03-09 06:41:40|35562.3|35442.3|35563.6|35443.6|35564.4|35444.4|35561.5|35441.5|25
1646808110000|2022-03-09 06:41:50|35564|35444|35563.2|35443.2|35565.4|35445.4|35563.2|35443.2|12
1646808120000|2022-03-09 06:42:00|35562.8|35442.8|35564.8|35444.8|35567.2|35447.2|35562.8|35442.8|20
1646808130000|2022-03-09 06:42:10|35565.3|35445.3|35561.8|35441.8|35565.3|35445.3|35558.5|35438.5|18
1646808140000|2022-03-09 06:42:20|35561.5|35441.5|35563.6|35443.6|35564.8|35444.8|35561.3|35441.3|18
1646808150000|2022-03-09 06:42:30|35563.4|35443.4|35564.7|35444.7|35566|35446|35563.4|35443.4|21
1646808160000|2022-03-09 06:42:40|35564.3|35444.3|35564.7|35444.7|35565.5|35445.5|35562.8|35442.8|19
1646808170000|2022-03-09 06:42:50|35565.9|35445.9|35567.4|35447.4|35567.5|35447.5|35563.1|35443.1|18
1646808180000|2022-03-09 06:43:00|35567|35447|35569.6|35449.6|35569.6|35449.6|35566.8|35446.8|14
1646808190000|2022-03-09 06:43:10|35571|35451|35573.7|35453.7|35574.6|35454.6|35570.8|35450.8|21
1646808200000|2022-03-09 06:43:20|35573.1|35453.1|35573.1|35453.1|35574.1|35454.1|35572.5|35452.5|15
1646808210000|2022-03-09 06:43:30|35573.6|35453.6|35576.2|35456.2|35576.2|35456.2|35572.6|35452.6|20
1646808220000|2022-03-09 06:43:40|35575.9|35455.9|35575.5|35455.5|35576.3|35456.3|35574.1|35454.1|19
1646808230000|2022-03-09 06:43:50|35575|35455|35575.9|35455.9|35576.1|35456.1|35574.5|35454.5|14
1646808240000|2022-03-09 06:44:00|35575.5|35455.5|35574.1|35454.1|35575.5|35455.5|35572.7|35452.7|21
1646808250000|2022-03-09 06:44:10|35574.2|35454.2|35566.2|35446.2|35574.2|35454.2|35566.2|35446.2|26
1646808260000|2022-03-09 06:44:20|35566.5|35446.5|35568.3|35448.3|35570.3|35450.3|35566.5|35446.5|21
1646808270000|2022-03-09 06:44:30|35568.9|35448.9|35570|35450|35570.7|35450.7|35568.5|35448.5|15
1646808280000|2022-03-09 06:44:40|35569.7|35449.7|35573.3|35453.3|35574.2|35454.2|35569.7|35449.7|22
1646808290000|2022-03-09 06:44:50|35573.2|35453.2|35574.6|35454.6|35574.6|35454.6|35573|35453|16
1646808300000|2022-03-09 06:45:00|35573.7|35453.7|35575.5|35455.5|35577.6|35457.6|35571.9|35451.9|20
1646808310000|2022-03-09 06:45:10|35575.8|35455.8|35574|35454|35576.2|35456.2|35571.6|35451.6|19
1646808320000|2022-03-09 06:45:20|35574.5|35454.5|35574.9|35454.9|35587|35467|35573.3|35453.3|24
1646808330000|2022-03-09 06:45:30|35575.2|35455.2|35576.2|35456.2|35576.2|35456.2|35574.2|35454.2|12
1646808340000|2022-03-09 06:45:40|35575.1|35455.1|35576.3|35456.3|35578.1|35458.1|35573.6|35453.6|23
1646808350000|2022-03-09 06:45:50|35576.2|35456.2|35576.9|35456.9|35578|35458|35576.1|35456.1|17
1646808360000|2022-03-09 06:46:00|35577.2|35457.2|35577.1|35457.1|35577.2|35457.2|35576.1|35456.1|16
1646808370000|2022-03-09 06:46:10|35576.8|35456.8|35573.4|35453.4|35579.7|35459.7|35571.7|35451.7|20
1646808380000|2022-03-09 06:46:20|35574.5|35454.5|35573|35453|35575.1|35455.1|35573|35453|22
1646808390000|2022-03-09 06:46:30|35573.3|35453.3|35582.4|35462.4|35582.8|35462.8|35573.3|35453.3|21
1646808400000|2022-03-09 06:46:40|35582.1|35462.1|35581.3|35461.3|35582.1|35462.1|35580.9|35460.9|16
1646808410000|2022-03-09 06:46:50|35580.1|35460.1|35579.6|35459.6|35581.6|35461.6|35579.4|35459.4|15
1646808420000|2022-03-09 06:47:00|35580.5|35460.5|35584.6|35464.6|35586.9|35466.9|35580.4|35460.4|21
1646808430000|2022-03-09 06:47:10|35583.1|35463.1|35580.3|35460.3|35583.8|35463.8|35580.3|35460.3|15
1646808440000|2022-03-09 06:47:20|35580.9|35460.9|35582.8|35462.8|35583.8|35463.8|35580.1|35460.1|17
1646808450000|2022-03-09 06:47:30|35582.1|35462.1|35578|35458|35582.4|35462.4|35578|35458|18
1646808460000|2022-03-09 06:47:40|35577.9|35457.9|35578.6|35458.6|35587.2|35467.2|35575|35455|18
1646808470000|2022-03-09 06:47:50|35580.5|35460.5|35579.5|35459.5|35581.6|35461.6|35579.4|35459.4|15
1646808480000|2022-03-09 06:48:00|35580.5|35460.5|35583|35463|35583.7|35463.7|35579.5|35459.5|23
1646808490000|2022-03-09 06:48:10|35583.6|35463.6|35580.3|35460.3|35583.6|35463.6|35580.2|35460.2|15
1646808500000|2022-03-09 06:48:20|35581|35461|35583.8|35463.8|35584.9|35464.9|35580.1|35460.1|12
1646808510000|2022-03-09 06:48:30|35583.5|35463.5|35581.9|35461.9|35583.5|35463.5|35581.8|35461.8|16
1646808520000|2022-03-09 06:48:40|35582.4|35462.4|35584.7|35464.7|35585.4|35465.4|35581.7|35461.7|18
1646808530000|2022-03-09 06:48:50|35584.8|35464.8|35580.7|35460.7|35585.4|35465.4|35580|35460|18
1646808540000|2022-03-09 06:49:00|35581.5|35461.5|35578.1|35458.1|35582|35462|35577.5|35457.5|18
1646808550000|2022-03-09 06:49:10|35578.3|35458.3|35565.2|35445.2|35579.6|35459.6|35563.9|35443.9|21
1646808560000|2022-03-09 06:49:20|35565.6|35445.6|35564.3|35444.3|35567.1|35447.1|35564.3|35444.3|19
1646808570000|2022-03-09 06:49:30|35564.4|35444.4|35566.6|35446.6|35566.6|35446.6|35564.4|35444.4|19
1646808580000|2022-03-09 06:49:40|35566.4|35446.4|35573|35453|35586.3|35466.3|35565.2|35445.2|18
1646808590000|2022-03-09 06:49:50|35574.7|35454.7|35565.7|35445.7|35576|35456|35563.5|35443.5|19
1646808600000|2022-03-09 06:50:00|35565.8|35445.8|35568.9|35448.9|35577|35457|35561.1|35441.1|30
1646808610000|2022-03-09 06:50:10|35564.5|35444.5|35567.1|35447.1|35572.3|35452.3|35563.6|35443.6|30
1646808620000|2022-03-09 06:50:20|35567.7|35447.7|35571|35451|35573.8|35453.8|35567.4|35447.4|19
1646808630000|2022-03-09 06:50:30|35570.6|35450.6|35567.5|35447.5|35572.7|35452.7|35567.4|35447.4|18
1646808640000|2022-03-09 06:50:40|35567.6|35447.6|35570.1|35450.1|35575.1|35455.1|35565.2|35445.2|19
1646808650000|2022-03-09 06:50:50|35570.7|35450.7|35565.1|35445.1|35571.8|35451.8|35565|35445|17
1646808660000|2022-03-09 06:51:00|35563.3|35443.3|35564.6|35444.6|35565.7|35445.7|35563.1|35443.1|16
1646808670000|2022-03-09 06:51:10|35564.4|35444.4|35565.8|35445.8|35567|35447|35563.6|35443.6|18
1646808680000|2022-03-09 06:51:20|35565.7|35445.7|35573|35453|35573|35453|35565.7|35445.7|18
1646808690000|2022-03-09 06:51:30|35572.8|35452.8|35566.5|35446.5|35572.8|35452.8|35566.5|35446.5|22
1646808700000|2022-03-09 06:51:40|35566.4|35446.4|35566.4|35446.4|35567.1|35447.1|35566.4|35446.4|11
1646808710000|2022-03-09 06:51:50|35566.2|35446.2|35564|35444|35566.6|35446.6|35563.9|35443.9|8
1646808720000|2022-03-09 06:52:00|35566.4|35446.4|35578.2|35458.2|35578.3|35458.3|35566.1|35446.1|18
1646808730000|2022-03-09 06:52:10|35578|35458|35578.2|35458.2|35578.4|35458.4|35577.6|35457.6|15
1646808740000|2022-03-09 06:52:20|35578.1|35458.1|35577.4|35457.4|35578.1|35458.1|35577.4|35457.4|8
1646808750000|2022-03-09 06:52:30|35577.2|35457.2|35577.7|35457.7|35578.3|35458.3|35577.2|35457.2|18
1646808760000|2022-03-09 06:52:40|35578.2|35458.2|35576.2|35456.2|35578.2|35458.2|35576.2|35456.2|27
1646808770000|2022-03-09 06:52:50|35576|35456|35574.7|35454.7|35576.3|35456.3|35574.7|35454.7|15
1646808780000|2022-03-09 06:53:00|35574.8|35454.8|35572.8|35452.8|35574.9|35454.9|35572.7|35452.7|16
1646808790000|2022-03-09 06:53:10|35572.7|35452.7|35572.6|35452.6|35573.5|35453.5|35571.9|35451.9|13
1646808800000|2022-03-09 06:53:20|35572.3|35452.3|35570.8|35450.8|35572.3|35452.3|35570.5|35450.5|18
1646808810000|2022-03-09 06:53:30|35570.9|35450.9|35571|35451|35571.9|35451.9|35570.9|35450.9|14
1646808820000|2022-03-09 06:53:40|35570.9|35450.9|35569.6|35449.6|35574.6|35454.6|35569.6|35449.6|11
1646808830000|2022-03-09 06:53:50|35569.4|35449.4|35570.3|35450.3|35571|35451|35569.4|35449.4|26
1646808840000|2022-03-09 06:54:00|35570|35450|35570.4|35450.4|35570.9|35450.9|35569.8|35449.8|14
1646808850000|2022-03-09 06:54:10|35570.3|35450.3|35569.6|35449.6|35570.4|35450.4|35569.5|35449.5|17
1646808860000|2022-03-09 06:54:20|35569.1|35449.1|35569.4|35449.4|35569.7|35449.7|35568.4|35448.4|17
1646808870000|2022-03-09 06:54:30|35569.5|35449.5|35569.2|35449.2|35569.5|35449.5|35568.5|35448.5|18
1646808880000|2022-03-09 06:54:40|35569.3|35449.3|35570.2|35450.2|35570.8|35450.8|35569.3|35449.3|22
1646808890000|2022-03-09 06:54:50|35569.9|35449.9|35570.4|35450.4|35570.7|35450.7|35569.7|35449.7|19
1646808900000|2022-03-09 06:55:00|35570.8|35450.8|35570.1|35450.1|35570.8|35450.8|35569.8|35449.8|12
1646808910000|2022-03-09 06:55:10|35571.3|35451.3|35569.9|35449.9|35571.3|35451.3|35569.9|35449.9|12
1646808920000|2022-03-09 06:55:20|35569.8|35449.8|35570.2|35450.2|35570.7|35450.7|35569.1|35449.1|22
1646808930000|2022-03-09 06:55:30|35569.8|35449.8|35569.6|35449.6|35570.3|35450.3|35568.8|35448.8|19
1646808940000|2022-03-09 06:55:40|35569.4|35449.4|35568.9|35448.9|35569.6|35449.6|35568.5|35448.5|17
1646808950000|2022-03-09 06:55:50|35569|35449|35569|35449|35569.5|35449.5|35568.5|35448.5|13
1646808960000|2022-03-09 06:56:00|35569.7|35449.7|35568.7|35448.7|35570.2|35450.2|35568.6|35448.6|16
1646808970000|2022-03-09 06:56:10|35568.8|35448.8|35569.5|35449.5|35570.5|35450.5|35568.8|35448.8|24
1646808980000|2022-03-09 06:56:20|35569.2|35449.2|35573.1|35453.1|35573.2|35453.2|35569.1|35449.1|11
1646808990000|2022-03-09 06:56:30|35573.9|35453.9|35575.9|35455.9|35576.6|35456.6|35573|35453|23
1646809000000|2022-03-09 06:56:40|35575.7|35455.7|35574.5|35454.5|35576|35456|35574.5|35454.5|15
1646809010000|2022-03-09 06:56:50|35574.9|35454.9|35573.8|35453.8|35574.9|35454.9|35572.6|35452.6|13
1646809020000|2022-03-09 06:57:00|35573.5|35453.5|35574.5|35454.5|35574.5|35454.5|35573.5|35453.5|14
1646809030000|2022-03-09 06:57:10|35574.3|35454.3|35572.9|35452.9|35574.3|35454.3|35571.6|35451.6|14
1646809040000|2022-03-09 06:57:20|35564.2|35444.2|35557.1|35437.1|35564.2|35444.2|35555.3|35435.3|32
1646809050000|2022-03-09 06:57:30|35556.6|35436.6|35557.3|35437.3|35558.5|35438.5|35556|35436|23
1646809060000|2022-03-09 06:57:40|35557.4|35437.4|35558.8|35438.8|35559.2|35439.2|35557.4|35437.4|22
1646809070000|2022-03-09 06:57:50|35560.1|35440.1|35558.4|35438.4|35560.2|35440.2|35558.4|35438.4|14
1646809080000|2022-03-09 06:58:00|35558.2|35438.2|35558.1|35438.1|35558.9|35438.9|35557.9|35437.9|9
1646809090000|2022-03-09 06:58:10|35558.4|35438.4|35558|35438|35558.7|35438.7|35556.8|35436.8|19
1646809100000|2022-03-09 06:58:20|35558.9|35438.9|35557.3|35437.3|35560.5|35440.5|35547.9|35427.9|27
1646809110000|2022-03-09 06:58:30|35557.2|35437.2|35556.9|35436.9|35558.6|35438.6|35556.6|35436.6|19
1646809120000|2022-03-09 06:58:40|35557|35437|35555.6|35435.6|35557.3|35437.3|35553.7|35433.7|17
1646809130000|2022-03-09 06:58:50|35556.1|35436.1|35559.4|35439.4|35559.7|35439.7|35555.9|35435.9|15
1646809140000|2022-03-09 06:59:00|35561.2|35441.2|35565.3|35445.3|35565.8|35445.8|35555.8|35435.8|23
1646809150000|2022-03-09 06:59:10|35565.1|35445.1|35561.5|35441.5|35565.3|35445.3|35561.2|35441.2|31
1646809160000|2022-03-09 06:59:20|35561.3|35441.3|35557.9|35437.9|35561.3|35441.3|35555.6|35435.6|17
1646809170000|2022-03-09 06:59:30|35556.5|35436.5|35555.3|35435.3|35558.1|35438.1|35555.3|35435.3|23
1646809180000|2022-03-09 06:59:40|35555.1|35435.1|35552.8|35432.8|35555.7|35435.7|35551.2|35431.2|22
1646809190000|2022-03-09 06:59:50|35552.1|35432.1|35551.5|35431.5|35552.3|35432.3|35551.4|35431.4|9
1646809200000|2022-03-09 07:00:00|35550.9|35430.9|35556.2|35436.2|35558.2|35438.2|35550.9|35430.9|29
1646809210000|2022-03-09 07:00:10|35556.3|35436.3|35559.2|35439.2|35560|35440|35555.3|35435.3|30
1646809220000|2022-03-09 07:00:20|35559.6|35439.6|35558.1|35438.1|35559.7|35439.7|35558.1|35438.1|21
1646809230000|2022-03-09 07:00:30|35558|35438|35562.5|35442.5|35564.2|35444.2|35558|35438|23
1646809240000|2022-03-09 07:00:40|35562.4|35442.4|35557.6|35437.6|35562.6|35442.6|35557.4|35437.4|16
1646809250000|2022-03-09 07:00:50|35558.3|35438.3|35559.2|35439.2|35559.7|35439.7|35557.6|35437.6|19
1646809260000|2022-03-09 07:01:00|35559.3|35439.3|35557.7|35437.7|35559.4|35439.4|35555.3|35435.3|22
1646809270000|2022-03-09 07:01:10|35557.9|35437.9|35561.7|35441.7|35561.7|35441.7|35557.9|35437.9|26
1646809280000|2022-03-09 07:01:20|35561.5|35441.5|35562.9|35442.9|35562.9|35442.9|35558.4|35438.4|25
1646809290000|2022-03-09 07:01:30|35562.8|35442.8|35563.6|35443.6|35563.9|35443.9|35562.2|35442.2|18
1646809300000|2022-03-09 07:01:40|35563.1|35443.1|35568.4|35448.4|35569.2|35449.2|35550.7|35430.7|31
1646809310000|2022-03-09 07:01:50|35569.2|35449.2|35573.9|35453.9|35576.7|35456.7|35568.4|35448.4|30
1646809320000|2022-03-09 07:02:00|35576|35456|35575.4|35455.4|35577.3|35457.3|35574.9|35454.9|23
1646809330000|2022-03-09 07:02:10|35575.2|35455.2|35575.8|35455.8|35577.1|35457.1|35575.1|35455.1|27
1646809340000|2022-03-09 07:02:20|35575.5|35455.5|35574.9|35454.9|35575.7|35455.7|35573.3|35453.3|16
1646809350000|2022-03-09 07:02:30|35574.7|35454.7|35579.6|35459.6|35581.5|35461.5|35573.5|35453.5|28
1646809360000|2022-03-09 07:02:40|35579.9|35459.9|35582.8|35462.8|35582.8|35462.8|35579|35459|22
1646809370000|2022-03-09 07:02:50|35582.3|35462.3|35577.4|35457.4|35582.6|35462.6|35577.1|35457.1|25
1646809380000|2022-03-09 07:03:00|35577|35457|35575.5|35455.5|35579|35459|35574.4|35454.4|25
1646809390000|2022-03-09 07:03:10|35574.5|35454.5|35577|35457|35579.7|35459.7|35574.2|35454.2|27
1646809400000|2022-03-09 07:03:20|35576.4|35456.4|35573|35453|35576.6|35456.6|35573|35453|24
1646809410000|2022-03-09 07:03:30|35573.1|35453.1|35572.6|35452.6|35573.2|35453.2|35571|35451|29
1646809420000|2022-03-09 07:03:40|35572.7|35452.7|35572.9|35452.9|35574.8|35454.8|35571.8|35451.8|20
1646809430000|2022-03-09 07:03:50|35573.2|35453.2|35574.6|35454.6|35574.6|35454.6|35571.7|35451.7|21
1646809440000|2022-03-09 07:04:00|35576.7|35456.7|35576.7|35456.7|35577.5|35457.5|35576.3|35456.3|20
1646809450000|2022-03-09 07:04:10|35576.4|35456.4|35570.4|35450.4|35576.4|35456.4|35570.4|35450.4|33
1646809460000|2022-03-09 07:04:20|35569.7|35449.7|35566.6|35446.6|35569.7|35449.7|35565.5|35445.5|26
1646809470000|2022-03-09 07:04:30|35566.8|35446.8|35565.9|35445.9|35566.8|35446.8|35565.6|35445.6|18
1646809480000|2022-03-09 07:04:40|35565.7|35445.7|35566.8|35446.8|35566.8|35446.8|35565.4|35445.4|26
1646809490000|2022-03-09 07:04:50|35567|35447|35566.4|35446.4|35567.3|35447.3|35565.6|35445.6|23
1646809500000|2022-03-09 07:05:00|35565.9|35445.9|35566|35446|35566.8|35446.8|35565.1|35445.1|26
1646809510000|2022-03-09 07:05:10|35565.9|35445.9|35564.2|35444.2|35566.3|35446.3|35563.8|35443.8|20
1646809520000|2022-03-09 07:05:20|35564|35444|35562.8|35442.8|35565.3|35445.3|35561.1|35441.1|26
1646809530000|2022-03-09 07:05:30|35564.1|35444.1|35570.9|35450.9|35571.8|35451.8|35563.7|35443.7|26
1646809540000|2022-03-09 07:05:40|35570|35450|35572|35452|35573|35453|35570|35450|20
1646809550000|2022-03-09 07:05:50|35571.9|35451.9|35572.8|35452.8|35573.4|35453.4|35571.7|35451.7|21
1646809560000|2022-03-09 07:06:00|35572.5|35452.5|35570.1|35450.1|35572.6|35452.6|35568.6|35448.6|23
1646809570000|2022-03-09 07:06:10|35570.2|35450.2|35573.6|35453.6|35573.7|35453.7|35569.1|35449.1|18
1646809580000|2022-03-09 07:06:20|35573.7|35453.7|35575.8|35455.8|35576.1|35456.1|35573.2|35453.2|22
1646809590000|2022-03-09 07:06:30|35575.3|35455.3|35576.3|35456.3|35577.4|35457.4|35574.8|35454.8|22
1646809600000|2022-03-09 07:06:40|35576.6|35456.6|35577.7|35457.7|35578.5|35458.5|35576.6|35456.6|19
1646809610000|2022-03-09 07:06:50|35577.8|35457.8|35577.9|35457.9|35577.9|35457.9|35576.8|35456.8|24
1646809620000|2022-03-09 07:07:00|35577.6|35457.6|35576.5|35456.5|35577.6|35457.6|35576.4|35456.4|20
1646809630000|2022-03-09 07:07:10|35575.7|35455.7|35574.2|35454.2|35578.9|35458.9|35573.5|35453.5|22
1646809640000|2022-03-09 07:07:20|35573.8|35453.8|35574|35454|35574.8|35454.8|35573.5|35453.5|23
1646809650000|2022-03-09 07:07:30|35574.8|35454.8|35575.1|35455.1|35578.6|35458.6|35573.9|35453.9|27
1646809660000|2022-03-09 07:07:40|35574.2|35454.2|35571.9|35451.9|35574.2|35454.2|35571|35451|25
1646809670000|2022-03-09 07:07:50|35572.1|35452.1|35576.1|35456.1|35576.5|35456.5|35571.3|35451.3|21
1646809680000|2022-03-09 07:08:00|35576|35456|35577.7|35457.7|35588.9|35468.9|35569|35449|25
1646809690000|2022-03-09 07:08:10|35577.6|35457.6|35570.5|35450.5|35578.6|35458.6|35570.5|35450.5|21
1646809700000|2022-03-09 07:08:20|35570.9|35450.9|35568.7|35448.7|35571.2|35451.2|35567.6|35447.6|18
1646809710000|2022-03-09 07:08:30|35569.1|35449.1|35570.9|35450.9|35580|35460|35567.3|35447.3|25
1646809720000|2022-03-09 07:08:40|35570.1|35450.1|35568.7|35448.7|35570.2|35450.2|35564.6|35444.6|29
1646809730000|2022-03-09 07:08:50|35569.3|35449.3|35563|35444.5|35569.4|35449.4|35563|35444|16
1646809740000|2022-03-09 07:09:00|35564.9|35444.9|35565.6|35445.6|35567.3|35447.3|35564|35444|12
1646809750000|2022-03-09 07:09:10|35566.8|35446.8|35568.1|35448.1|35570.8|35450.8|35566.3|35446.3|22
1646809760000|2022-03-09 07:09:20|35567.2|35447.2|35569.8|35449.8|35569.9|35449.9|35567.2|35447.2|19
1646809770000|2022-03-09 07:09:30|35569.7|35449.7|35568.1|35448.1|35573.1|35477.7|35527.7|35447.4|15
1646809780000|2022-03-09 07:09:40|35567.5|35447.5|35571.3|35451.3|35572|35452|35567.5|35447.5|18
1646809790000|2022-03-09 07:09:50|35570.7|35450.7|35567.1|35447.1|35571.1|35451.1|35566|35446|17
1646809800000|2022-03-09 07:10:00|35567.4|35447.4|35569.4|35449.4|35569.4|35449.4|35566.2|35446.2|17
1646809810000|2022-03-09 07:10:10|35569.7|35449.7|35570.7|35450.7|35570.7|35450.7|35569.3|35449.3|10
1646809820000|2022-03-09 07:10:20|35570.5|35450.5|35565|35445|35570.8|35450.8|35558.8|35444.1|19
1646809830000|2022-03-09 07:10:30|35566.5|35446.5|35571.5|35451.5|35571.6|35451.6|35566.5|35446.5|21
1646809840000|2022-03-09 07:10:40|35572.2|35452.2|35567.4|35447.4|35572.2|35452.2|35567.3|35447.3|13
1646809850000|2022-03-09 07:10:50|35567.1|35447.1|35568.1|35448.1|35568.3|35448.3|35567|35447|19
1646809860000|2022-03-09 07:11:00|35567.8|35447.8|35568.1|35448.1|35571|35451|35567.7|35447.7|24
1646809870000|2022-03-09 07:11:10|35567.4|35447.4|35564.3|35444.3|35567.8|35447.8|35562.1|35442.1|24
1646809880000|2022-03-09 07:11:20|35564.9|35444.9|35566.6|35446.6|35566.6|35446.6|35564.6|35444.6|17
1646809890000|2022-03-09 07:11:30|35568|35448|35565.8|35445.8|35568|35448|35559.8|35442.3|21
1646809900000|2022-03-09 07:11:40|35565.3|35445.3|35570.7|35450.7|35571.7|35451.7|35564.6|35444.6|26
1646809910000|2022-03-09 07:11:50|35570.9|35450.9|35574.2|35454.2|35582.9|35462.9|35570.9|35450.9|32
1646809920000|2022-03-09 07:12:00|35574.5|35454.5|35569.4|35449.4|35574.5|35454.5|35569.4|35449.4|23
1646809930000|2022-03-09 07:12:10|35569.5|35449.5|35570.1|35450.1|35570.7|35450.7|35568.8|35448.8|17
1646809940000|2022-03-09 07:12:20|35570.4|35450.4|35570.8|35450.8|35571.5|35451.5|35567.7|35447.7|22
1646809950000|2022-03-09 07:12:30|35570.7|35450.7|35570.4|35450.4|35570.9|35450.9|35568.5|35448.5|16
1646809960000|2022-03-09 07:12:40|35560.9|35445.6|35570.8|35450.8|35570.8|35450.8|35560.9|35444.3|28
1646809970000|2022-03-09 07:12:50|35570.5|35450.5|35570.9|35450.9|35571.6|35451.6|35570.5|35450.5|24
1646809980000|2022-03-09 07:13:00|35571.6|35451.6|35570.5|35450.5|35571.6|35451.6|35567.6|35447.6|21
1646809990000|2022-03-09 07:13:10|35570|35450|35570.2|35450.2|35572.1|35452.1|35569.5|35449.5|21
1646810000000|2022-03-09 07:13:20|35570.9|35450.9|35568|35448|35570.9|35450.9|35565.7|35445.7|20
1646810010000|2022-03-09 07:13:30|35568.9|35448.9|35562.7|35442.7|35568.9|35448.9|35559.6|35439.6|30
1646810020000|2022-03-09 07:13:40|35562.3|35442.3|35562.2|35442.2|35563|35443|35561.6|35441.6|25
1646810030000|2022-03-09 07:13:50|35562.6|35442.6|35563.4|35443.4|35564.2|35444.2|35560.7|35440.7|18
1646810040000|2022-03-09 07:14:00|35563.5|35443.5|35562.9|35442.9|35563.7|35487.1|35506.1|35441.4|26
1646810050000|2022-03-09 07:14:10|35563.1|35443.1|35563.2|35443.2|35563.6|35443.6|35561.9|35441.9|23
1646810060000|2022-03-09 07:14:20|35563.4|35443.4|35563.7|35443.7|35564|35444|35562|35442|19
1646810070000|2022-03-09 07:14:30|35564|35444|35565.8|35445.8|35568.2|35449.1|35559.4|35443.8|28
1646810080000|2022-03-09 07:14:40|35566.1|35446.1|35561.2|35441.2|35566.3|35446.3|35558.7|35440.6|25
1646810090000|2022-03-09 07:14:50|35561.1|35441.1|35562|35442|35562.8|35442.8|35561.1|35441.1|18
1646810100000|2022-03-09 07:15:00|35562.2|35442.2|35562.3|35442.3|35562.5|35443.2|35555.1|35440|27
1646810110000|2022-03-09 07:15:10|35562.4|35442.4|35556.8|35436.8|35563.9|35443.9|35556.8|35436.8|22
1646810120000|2022-03-09 07:15:20|35557.8|35437.8|35561.3|35441.3|35561.3|35441.3|35557|35437|27
1646810130000|2022-03-09 07:15:30|35560.8|35440.8|35560.7|35440.7|35561.7|35441.7|35559.4|35439.4|22
1646810140000|2022-03-09 07:15:40|35560.5|35440.5|35564.8|35444.8|35564.8|35444.8|35560.5|35440.5|20
1646810150000|2022-03-09 07:15:50|35564.6|35444.6|35564.3|35444.3|35565.4|35445.4|35562.9|35442.9|24
1646810160000|2022-03-09 07:16:00|35564.2|35444.2|35563.6|35443.6|35569.2|35449.2|35563.3|35443.3|30
1646810170000|2022-03-09 07:16:10|35564.2|35444.2|35563.2|35443.2|35565.2|35445.2|35563|35443|22
1646810180000|2022-03-09 07:16:20|35562.9|35442.9|35563.6|35443.6|35564|35444|35562|35442|25
1646810190000|2022-03-09 07:16:30|35564.3|35444.3|35555.4|35435.4|35565.7|35445.7|35549.3|35430.1|32
1646810200000|2022-03-09 07:16:40|35555.8|35435.8|35553.9|35433.9|35556.7|35436.7|35548.7|35430.9|25
1646810210000|2022-03-09 07:16:50|35554|35434|35553.1|35433.1|35555.2|35435.2|35552.1|35432.1|22
1646810220000|2022-03-09 07:17:00|35553.2|35433.2|35554.5|35434.5|35554.7|35434.7|35552.4|35432.4|21
1646810230000|2022-03-09 07:17:10|35554|35434|35551.7|35431.7|35558.9|35472.5|35522.5|35430.3|27
1646810240000|2022-03-09 07:17:20|35551.3|35431.3|35549|35429|35552.8|35468.6|35511.3|35427.3|35
1646810250000|2022-03-09 07:17:30|35549.7|35429.7|35548.1|35428.1|35549.7|35430.6|35546.7|35426.7|28
1646810260000|2022-03-09 07:17:40|35548.3|35428.3|35542.6|35422.6|35549.3|35429.3|35542.4|35422.4|31
1646810270000|2022-03-09 07:17:50|35542.3|35422.3|35548.2|35428.2|35548.5|35428.5|35541.8|35422.3|29
1646810280000|2022-03-09 07:18:00|35544.5|35424.5|35550.1|35430.1|35553.1|35479.4|35494.5|35423.4|24
1646810290000|2022-03-09 07:18:10|35549.9|35429.9|35551.2|35431.2|35551.2|35431.2|35547.1|35427.1|27
1646810300000|2022-03-09 07:18:20|35551.6|35431.6|35547.6|35427.6|35551.6|35431.6|35546.5|35426.5|27
1646810310000|2022-03-09 07:18:30|35547.9|35427.9|35543.5|35423.5|35548.1|35428.1|35541.8|35421.8|28
1646810320000|2022-03-09 07:18:40|35544|35424|35541|35421|35544.2|35424.2|35541|35421|26
1646810330000|2022-03-09 07:18:50|35541.3|35421.3|35539.5|35419.5|35542.4|35422.4|35534.6|35416.9|28
1646810340000|2022-03-09 07:19:00|35540.4|35420.4|35538.8|35421.4|35544.4|35424.4|35537.8|35417.8|26
1646810350000|2022-03-09 07:19:10|35505.6|35455.6|35541.6|35421.6|35542.6|35455.6|35504.3|35420.8|22
1646810360000|2022-03-09 07:19:20|35539.3|35419.3|35536.5|35416.5|35540.9|35421.5|35534.1|35414.1|31
1646810370000|2022-03-09 07:19:30|35536.9|35416.9|35538.7|35418.7|35539|35419|35535.9|35415.9|21
1646810380000|2022-03-09 07:19:40|35538.1|35418.1|35536.2|35416.2|35538.8|35418.8|35536.2|35416.2|23
1646810390000|2022-03-09 07:19:50|35535.8|35415.8|35544.2|35424.2|35545.5|35425.5|35535.8|35415.8|29
1646810400000|2022-03-09 07:20:00|35544.7|35424.7|35547|35427|35547.5|35427.5|35544.7|35424.7|31
1646810410000|2022-03-09 07:20:10|35547.2|35427.2|35547.1|35427.1|35547.4|35427.4|35545|35425|28
1646810420000|2022-03-09 07:20:20|35546.7|35426.7|35541|35421|35546.7|35426.7|35541|35421|29
1646810430000|2022-03-09 07:20:30|35542.4|35422.4|35544.6|35424.6|35544.6|35424.6|35542.3|35422.3|22
1646810440000|2022-03-09 07:20:40|35543|35423|35541.7|35421.7|35544.5|35424.5|35541|35421|25
1646810450000|2022-03-09 07:20:50|35540.9|35420.9|35547.3|35427.3|35547.5|35457|35507|35420.9|29
1646810460000|2022-03-09 07:21:00|35547.1|35427.1|35548|35428|35551.2|35431.2|35544.4|35424.4|25
1646810470000|2022-03-09 07:21:10|35549.4|35429.4|35550.2|35430.2|35551.3|35431.3|35546.4|35426.4|27
1646810480000|2022-03-09 07:21:20|35550.1|35430.1|35550.7|35430.7|35550.9|35430.9|35546.9|35426.9|20
1646810490000|2022-03-09 07:21:30|35550.8|35430.8|35552.4|35432.4|35552.8|35432.8|35550.1|35430.1|18
1646810500000|2022-03-09 07:21:40|35552.6|35432.6|35552.1|35432.1|35554.4|35434.4|35547.4|35429|18
1646810510000|2022-03-09 07:21:50|35551.6|35431.6|35543.9|35423.9|35553.7|35436.9|35540.1|35421.2|31
1646810520000|2022-03-09 07:22:00|35542.2|35422.2|35553.7|35433.7|35556.1|35436.1|35528.7|35411.1|23
1646810530000|2022-03-09 07:22:10|35554.3|35434.3|35576.1|35458.1|35577.6|35489.7|35532.6|35434.3|34
1646810540000|2022-03-09 07:22:20|35575.7|35457.5|35570.8|35458.5|35576.2|35502.7|35516.8|35456.2|25
1646810550000|2022-03-09 07:22:30|35571.6|35457.5|35571.1|35459.1|35572.8|35489.9|35538.3|35457.4|22
1646810560000|2022-03-09 07:22:40|35570.8|35458.9|35542.6|35492.6|35576.4|35492.6|35539.9|35455.7|29
1646810570000|2022-03-09 07:22:50|35575.1|35461.2|35541.9|35491.9|35578.9|35492|35541.6|35458.4|23
1646810580000|2022-03-09 07:23:00|35526.3|35506.3|35526.2|35506.2|35527|35507|35525.3|35505.3|22
1646810590000|2022-03-09 07:23:10|35525.6|35505.6|35531.5|35511.5|35531.5|35511.5|35525.5|35505.5|16
1646810600000|2022-03-09 07:23:20|35531.6|35511.6|35525.6|35505.6|35533|35513|35525.6|35505.6|22
1646810610000|2022-03-09 07:23:30|35525.8|35505.8|35528|35508|35535.1|35515.1|35525.8|35505.8|30
1646810620000|2022-03-09 07:23:40|35528.2|35508.2|35527.2|35507.2|35532.7|35512.7|35524.7|35504.7|22
1646810630000|2022-03-09 07:23:50|35527.9|35507.9|35527.9|35507.9|35528.1|35508.1|35525.8|35505.8|26
1646810640000|2022-03-09 07:24:00|35528.1|35508.1|35527.7|35507.7|35528.8|35508.8|35526|35506|23
1646810650000|2022-03-09 07:24:10|35527.6|35507.6|35528.4|35508.4|35529.5|35509.5|35527.6|35507.6|14
1646810660000|2022-03-09 07:24:20|35531.5|35511.5|35544.2|35494.2|35544.2|35511.5|35527.5|35493.9|19
1646810670000|2022-03-09 07:24:30|35544.7|35494.7|35543.1|35493.1|35574.1|35510|35527.9|35463.3|22
1646810680000|2022-03-09 07:24:40|35543.2|35493.2|35524.8|35504.8|35546.8|35505.6|35522.9|35493.2|25
1646810690000|2022-03-09 07:24:50|35524.7|35504.7|35523.9|35503.9|35525.5|35505.5|35521.9|35501.9|23
1646810700000|2022-03-09 07:25:00|35523.7|35503.7|35523.6|35503.6|35523.8|35503.8|35517.7|35497.7|27
1646810710000|2022-03-09 07:25:10|35575.7|35459|35519|35499|35575.7|35500.2|35519|35458.3|30
1646810720000|2022-03-09 07:25:20|35519.3|35499.3|35565.8|35453.3|35566|35501.5|35517.6|35452.6|30
1646810730000|2022-03-09 07:25:30|35566.2|35452.9|35518.9|35498.9|35566.2|35501.5|35517.2|35452.9|31
1646810740000|2022-03-09 07:25:40|35518.2|35498.2|35513.1|35493.1|35518.7|35498.7|35513.1|35493.1|24
1646810750000|2022-03-09 07:25:50|35513.3|35493.3|35512.8|35492.8|35516.4|35496.4|35512.8|35492.8|23
1646810760000|2022-03-09 07:26:00|35515.3|35495.3|35513.2|35493.2|35515.3|35495.3|35512.8|35492.8|19
1646810770000|2022-03-09 07:26:10|35513.5|35493.5|35510|35490|35566.1|35496.5|35508.4|35446.1|31
1646810780000|2022-03-09 07:26:20|35509.4|35489.4|35508.4|35488.4|35513.1|35493.1|35506.8|35486.8|24
1646810790000|2022-03-09 07:26:30|35507.8|35487.8|35508.4|35488.4|35510.3|35490.3|35507.4|35487.4|23
1646810800000|2022-03-09 07:26:40|35508.3|35488.3|35507.2|35487.2|35510.7|35490.7|35506.5|35486.5|31
1646810810000|2022-03-09 07:26:50|35507.3|35487.3|35505.5|35485.5|35507.3|35487.3|35504.3|35484.3|18
1646810820000|2022-03-09 07:27:00|35503.6|35483.6|35509.5|35489.5|35511.4|35491.4|35503.6|35483.6|32
1646810830000|2022-03-09 07:27:10|35510.2|35490.2|35515.6|35495.6|35516.8|35496.8|35508.4|35488.4|29
1646810840000|2022-03-09 07:27:20|35516|35496|35516.5|35496.5|35529.8|35497.6|35511.4|35468.5|32
1646810850000|2022-03-09 07:27:30|35515.1|35495.1|35506.5|35486.5|35516.8|35496.8|35506.5|35486.5|32
1646810860000|2022-03-09 07:27:40|35506.7|35486.7|35503.1|35483.1|35507.9|35487.9|35503.1|35483.1|26
1646810870000|2022-03-09 07:27:50|35503|35483|35502.1|35482.1|35505.4|35485.4|35502|35482|30
1646810880000|2022-03-09 07:28:00|35502|35482|35528.8|35408.8|35542.9|35482|35501.8|35398.4|36
1646810890000|2022-03-09 07:28:10|35528.9|35408.9|35553.7|35433.7|35560.8|35472.6|35522.6|35405.2|38
1646810900000|2022-03-09 07:28:20|35555.9|35436.9|35556|35436.4|35560.2|35442.6|35552.5|35436.4|33
1646810910000|2022-03-09 07:28:30|35557|35437|35558.8|35438.8|35558.9|35438.9|35556|35436|22
1646810920000|2022-03-09 07:28:40|35557.8|35437.8|35563.9|35443.9|35564|35444|35555.9|35437.8|32
1646810930000|2022-03-09 07:28:50|35562.5|35442.5|35565.6|35445.6|35565.8|35446.3|35560|35440|28
1646810940000|2022-03-09 07:29:00|35565.3|35445.3|35561.3|35444.1|35565.6|35448.7|35560.8|35442.1|27
1646810950000|2022-03-09 07:29:10|35561.1|35443.9|35523.3|35473.3|35562.5|35474.5|35520.1|35441.7|24
1646810960000|2022-03-09 07:29:20|35522.6|35472.6|35559.5|35439.5|35562.5|35490.6|35505|35437.8|26
1646810970000|2022-03-09 07:29:30|35558.8|35438.8|35553.3|35440.9|35561|35444.8|35553.3|35437.4|29
1646810980000|2022-03-09 07:29:40|35553.2|35440.6|35562|35442|35562.1|35445|35553.2|35439.4|24
1646810990000|2022-03-09 07:29:50|35562.5|35442.5|35525.9|35475.9|35562.5|35476.2|35524.8|35440.7|21
1646811000000|2022-03-09 07:30:00|35526|35476|35512|35492|35560.8|35495.8|35511.2|35442.2|33
1646811010000|2022-03-09 07:30:10|35512.1|35492.1|35511.1|35491.1|35512.5|35492.5|35508.3|35488.3|32
1646811020000|2022-03-09 07:30:20|35511.7|35491.7|35514.9|35494.9|35517.7|35497.7|35511.5|35491.5|25
1646811030000|2022-03-09 07:30:30|35515.9|35495.9|35515.1|35495.1|35516.8|35496.8|35514|35494|28
1646811040000|2022-03-09 07:30:40|35514.2|35494.2|35518.3|35498.3|35518.3|35498.3|35512.8|35492.8|31
1646811050000|2022-03-09 07:30:50|35518.8|35498.8|35518.6|35498.6|35520.6|35500.6|35517.3|35497.3|25
1646811060000|2022-03-09 07:31:00|35518.9|35498.9|35516.2|35496.2|35521.5|35501.5|35515|35495|26
1646811070000|2022-03-09 07:31:10|35516.1|35496.1|35535.1|35485.1|35564.5|35502.4|35511.5|35454.4|31
1646811080000|2022-03-09 07:31:20|35535.6|35485.6|35537.6|35487.6|35537.6|35487.6|35533.7|35483.7|34
1646811090000|2022-03-09 07:31:30|35537.9|35487.9|35537.4|35487.4|35538.4|35488.4|35535.6|35485.6|28
1646811100000|2022-03-09 07:31:40|35537|35487|35523.9|35503.9|35537|35505.2|35522.3|35485.6|26
1646811110000|2022-03-09 07:31:50|35523.6|35503.6|35521.9|35501.9|35524.6|35504.6|35520.4|35500.4|29
1646811120000|2022-03-09 07:32:00|35521.6|35501.6|35522.9|35502.9|35524.4|35504.4|35521.3|35501.3|26
1646811130000|2022-03-09 07:32:10|35523.1|35503.1|35519.5|35499.5|35523.7|35503.7|35518.2|35498.2|27
1646811140000|2022-03-09 07:32:20|35521.8|35501.8|35523.2|35503.2|35527.2|35507.2|35519.1|35499.1|32
1646811150000|2022-03-09 07:32:30|35524.6|35504.6|35530.9|35510.9|35532.7|35512.7|35524.6|35504.6|36
1646811160000|2022-03-09 07:32:40|35531.7|35511.7|35530.2|35510.2|35532.5|35512.5|35530.2|35510.2|28
1646811170000|2022-03-09 07:32:50|35529.6|35509.6|35531.9|35511.9|35533.8|35513.8|35529.6|35509.6|24
1646811180000|2022-03-09 07:33:00|35531.5|35511.5|35510.6|35490.6|35533.2|35513.2|35504.7|35484.7|26
1646811190000|2022-03-09 07:33:10|35510.5|35490.5|35528.2|35508.2|35528.8|35508.8|35510.5|35490.5|31
1646811200000|2022-03-09 07:33:20|35527.7|35507.7|35529.9|35509.9|35530.8|35510.8|35526.6|35506.6|23
1646811210000|2022-03-09 07:33:30|35530.3|35510.3|35531.1|35511.1|35532.9|35512.9|35529.9|35509.9|31
1646811220000|2022-03-09 07:33:40|35531|35511|35527.7|35507.7|35531.4|35511.4|35526.9|35506.9|22
1646811230000|2022-03-09 07:33:50|35526.6|35506.6|35523.9|35503.9|35526.6|35506.6|35523.9|35503.9|30
1646811240000|2022-03-09 07:34:00|35524.3|35504.3|35526|35506|35527|35507|35524.2|35504.2|26
1646811250000|2022-03-09 07:34:10|35526.2|35506.2|35465.7|35445.7|35526.2|35506.2|35465.6|35392.9|28
1646811260000|2022-03-09 07:34:20|35465.6|35445.6|35530.1|35410.1|35547.1|35458.3|35464.6|35397.8|37
1646811270000|2022-03-09 07:34:30|35528|35408|35524.2|35404.2|35528|35408|35522.7|35402.7|27
1646811280000|2022-03-09 07:34:40|35523.8|35403.8|35520.7|35400.7|35524.2|35404.2|35520.6|35400.6|27
1646811290000|2022-03-09 07:34:50|35520.8|35400.8|35522|35402|35522.3|35402.3|35520.3|35400.3|17
1646811300000|2022-03-09 07:35:00|35522.6|35402.6|35521.3|35401.3|35523.3|35403.3|35519.9|35399.9|21
1646811310000|2022-03-09 07:35:10|35520.5|35400.5|35523.3|35403.3|35523.6|35403.6|35518.6|35398.6|21
1646811320000|2022-03-09 07:35:20|35524.1|35404.1|35511.7|35391.7|35524.1|35404.1|35511.7|35391.7|26
1646811330000|2022-03-09 07:35:30|35511.4|35391.4|35515.3|35395.3|35517.2|35397.2|35511.4|35391.4|25
1646811340000|2022-03-09 07:35:40|35514.3|35394.3|35508.5|35388.5|35515.7|35395.7|35508.5|35388.5|21
1646811350000|2022-03-09 07:35:50|35507|35387|35520.3|35400.3|35520.3|35400.3|35507|35387|26
1646811360000|2022-03-09 07:36:00|35520.8|35400.8|35519.4|35399.4|35521.2|35401.2|35518.9|35398.9|14
1646811370000|2022-03-09 07:36:10|35518.1|35398.1|35505.8|35385.8|35520.8|35400.8|35505.8|35385.8|29
1646811380000|2022-03-09 07:36:20|35515.2|35395.2|35519.6|35399.6|35520.5|35400.5|35506.5|35386.5|22
1646811390000|2022-03-09 07:36:30|35520.1|35400.1|35514|35394|35520.1|35400.1|35507.6|35387.6|27
1646811400000|2022-03-09 07:36:40|35513.7|35393.7|35511|35391|35514.1|35394.1|35505.9|35385.9|22
1646811410000|2022-03-09 07:36:50|35512.5|35392.5|35513.6|35393.6|35520.1|35400.1|35512.5|35392.5|27
1646811420000|2022-03-09 07:37:00|35514|35394|35517.5|35397.5|35517.5|35397.5|35497.9|35377.9|26
1646811430000|2022-03-09 07:37:10|35515.2|35395.2|35517.3|35397.3|35518.6|35398.6|35515.1|35395.1|23
1646811440000|2022-03-09 07:37:20|35517.1|35397.1|35510.9|35390.9|35520.5|35400.5|35508|35388|18
1646811450000|2022-03-09 07:37:30|35511.9|35391.9|35515.5|35395.5|35517.8|35397.8|35511.5|35391.5|21
1646811460000|2022-03-09 07:37:40|35517.5|35397.5|35517.7|35397.7|35522.7|35402.7|35516.6|35396.6|20
1646811470000|2022-03-09 07:37:50|35517.5|35397.5|35515.3|35395.3|35522.2|35402.2|35492.4|35372.4|26
1646811480000|2022-03-09 07:38:00|35518.2|35398.2|35513.8|35393.8|35520.8|35400.8|35513.6|35393.6|32
1646811490000|2022-03-09 07:38:10|35518.4|35398.4|35515|35395|35519.4|35399.4|35513.6|35393.6|19
1646811500000|2022-03-09 07:38:20|35513.9|35393.9|35514.1|35394.1|35519.7|35399.7|35507.8|35387.8|19
1646811510000|2022-03-09 07:38:30|35513.1|35393.1|35515.2|35395.2|35515.5|35395.5|35513.1|35393.1|11
1646811520000|2022-03-09 07:38:40|35514.6|35394.6|35526.9|35406.9|35527.5|35407.5|35512.8|35392.8|29
1646811530000|2022-03-09 07:38:50|35527.1|35407.1|35526.4|35406.4|35527.1|35407.1|35525.1|35405.1|26
1646811540000|2022-03-09 07:39:00|35526|35406|35519.1|35399.1|35526|35406|35516.8|35396.8|27
1646811550000|2022-03-09 07:39:10|35518.9|35398.9|35509.7|35389.7|35522.9|35402.9|35508.1|35388.1|24
1646811560000|2022-03-09 07:39:20|35509.8|35389.8|35510.1|35390.1|35510.9|35390.9|35508|35388|18
1646811570000|2022-03-09 07:39:30|35509.4|35389.4|35501.2|35381.2|35509.6|35389.6|35501|35381|29
1646811580000|2022-03-09 07:39:40|35501.3|35381.3|35500.6|35380.6|35502.2|35382.2|35491.7|35371.7|20
1646811590000|2022-03-09 07:39:50|35498.9|35378.9|35499.8|35379.8|35505.1|35385.1|35497.8|35377.8|24
1646811600000|2022-03-09 07:40:00|35499.2|35379.2|35502.9|35382.9|35502.9|35382.9|35498.8|35378.8|24
1646811610000|2022-03-09 07:40:10|35503|35383|35495.9|35375.9|35513.3|35393.3|35490.2|35370.2|22
1646811620000|2022-03-09 07:40:20|35499.6|35379.6|35493.2|35373.2|35504|35384|35485.1|35365.1|31
1646811630000|2022-03-09 07:40:30|35492.2|35372.2|35490.4|35370.4|35495.4|35375.4|35487.1|35367.1|28
1646811640000|2022-03-09 07:40:40|35490.8|35370.8|35490.4|35370.4|35493.6|35373.6|35490.4|35370.4|21
1646811650000|2022-03-09 07:40:50|35490.1|35370.1|35492.6|35372.6|35492.6|35372.6|35485.3|35365.3|28
1646811660000|2022-03-09 07:41:00|35493.2|35373.2|35500.1|35380.1|35500.6|35380.6|35493.2|35373.2|20
1646811670000|2022-03-09 07:41:10|35500.4|35380.4|35474.6|35354.6|35501.1|35381.1|35447.2|35327.2|28
1646811680000|2022-03-09 07:41:20|35472.2|35352.2|35483.8|35363.8|35487.4|35367.4|35472.2|35352.2|27
1646811690000|2022-03-09 07:41:30|35483.5|35363.5|35485.7|35365.7|35487.8|35367.8|35483.4|35363.4|23
1646811700000|2022-03-09 07:41:40|35485.8|35365.8|35484.8|35364.8|35486.8|35366.8|35481.1|35361.1|19
1646811710000|2022-03-09 07:41:50|35484.5|35364.5|35484.7|35364.7|35485.6|35365.6|35484.2|35364.2|17
1646811720000|2022-03-09 07:42:00|35483.2|35363.2|35484.1|35364.1|35485.9|35365.9|35478.3|35358.3|26
1646811730000|2022-03-09 07:42:10|35484.2|35364.2|35481.4|35361.4|35489|35369|35481.4|35361.4|30
1646811740000|2022-03-09 07:42:20|35481.5|35361.5|35478.6|35358.6|35483.3|35363.3|35476.9|35356.9|33
1646811750000|2022-03-09 07:42:30|35478.9|35358.9|35480.2|35360.2|35482.5|35362.5|35475.8|35355.8|22
1646811760000|2022-03-09 07:42:40|35480.1|35360.1|35480.9|35360.9|35488.1|35368.1|35475.2|35355.2|30
1646811770000|2022-03-09 07:42:50|35480.5|35360.5|35485.3|35365.3|35486|35366|35480.5|35360.5|23
1646811780000|2022-03-09 07:43:00|35485.4|35365.4|35485.4|35365.4|35487.7|35367.7|35478.5|35358.5|27
1646811790000|2022-03-09 07:43:10|35486.3|35366.3|35400.4|35380.4|35486.5|35387.7|35400.4|35353.7|31
1646811800000|2022-03-09 07:43:20|35403.7|35383.7|35410.6|35390.6|35410.6|35390.6|35398.9|35378.9|40
1646811810000|2022-03-09 07:43:30|35410.9|35390.9|35399.6|35379.6|35411.1|35391.1|35392.3|35372.3|34
1646811820000|2022-03-09 07:43:40|35402.3|35382.3|35401.2|35381.2|35402.7|35382.7|35395.2|35375.2|37
1646811830000|2022-03-09 07:43:50|35401.4|35381.4|35404.1|35384.1|35404.3|35384.3|35400.7|35380.7|33
1646811840000|2022-03-09 07:44:00|35404|35384|35387.8|35367.8|35405.2|35385.2|35382.1|35362.1|34
1646811850000|2022-03-09 07:44:10|35390.5|35370.5|35387.9|35367.9|35391.4|35371.4|35387.3|35367.3|39
1646811860000|2022-03-09 07:44:20|35389.5|35369.5|35400|35380|35405.2|35385.2|35389.1|35369.1|39
1646811870000|2022-03-09 07:44:30|35399.6|35379.6|35398.5|35378.5|35399.6|35379.6|35397.3|35377.3|32
1646811880000|2022-03-09 07:44:40|35398.4|35378.4|35394.5|35374.5|35398.4|35378.4|35389.3|35369.3|38
1646811890000|2022-03-09 07:44:50|35394|35374|35385.5|35365.5|35394|35374|35380.7|35360.7|37
1646811900000|2022-03-09 07:45:00|35386.1|35366.1|35387.5|35367.5|35387.8|35367.8|35382.4|35362.4|31
1646811910000|2022-03-09 07:45:10|35387.4|35367.4|35391.5|35371.5|35391.5|35371.5|35382.2|35362.2|33
1646811920000|2022-03-09 07:45:20|35389.7|35369.7|35391.4|35371.4|35395.2|35375.2|35386.2|35366.2|37
1646811930000|2022-03-09 07:45:30|35391.6|35371.6|35390|35370|35396.2|35376.2|35390|35370|36
1646811940000|2022-03-09 07:45:40|35388.1|35368.1|35387.8|35367.8|35391.4|35371.4|35385.6|35365.6|33
1646811950000|2022-03-09 07:45:50|35387.4|35367.4|35391.1|35371.1|35392.4|35372.4|35385.3|35365.3|33
1646811960000|2022-03-09 07:46:00|35391|35371|35391.5|35371.5|35393.8|35373.8|35391|35371|32
1646811970000|2022-03-09 07:46:10|35391.4|35371.4|35384|35364|35391.4|35371.4|35383.8|35363.8|30
1646811980000|2022-03-09 07:46:20|35384.9|35364.9|35383.2|35363.2|35387.1|35367.1|35383.2|35363.2|19
1646811990000|2022-03-09 07:46:30|35382.5|35362.5|35367.8|35347.8|35382.5|35362.5|35367.3|35347.3|32
1646812000000|2022-03-09 07:46:40|35366.8|35346.8|35368.9|35348.9|35368.9|35348.9|35366.1|35346.1|25
1646812010000|2022-03-09 07:46:50|35369.5|35349.5|35377.9|35357.9|35385.2|35365.2|35368.5|35348.5|38
1646812020000|2022-03-09 07:47:00|35374.1|35354.1|35370.7|35350.7|35374.9|35354.9|35370.7|35350.7|36
1646812030000|2022-03-09 07:47:10|35370.9|35350.9|35371|35351|35373|35353|35369.5|35349.5|34
1646812040000|2022-03-09 07:47:20|35371.3|35351.3|35370.2|35350.2|35373.7|35353.7|35368.9|35348.9|40
1646812050000|2022-03-09 07:47:30|35370.7|35350.7|35371.6|35351.6|35373.9|35353.9|35369.3|35349.3|37
1646812060000|2022-03-09 07:47:40|35372.6|35352.6|35370.8|35350.8|35373.3|35353.3|35368.8|35348.8|39
1646812070000|2022-03-09 07:47:50|35369.7|35349.7|35369.3|35349.3|35376|35356|35368.2|35348.2|38
1646812080000|2022-03-09 07:48:00|35369|35349|35368.3|35348.3|35369.2|35349.2|35362.6|35342.6|32
1646812090000|2022-03-09 07:48:10|35368.5|35348.5|35372.6|35352.6|35377.1|35357.1|35367.7|35347.7|31
1646812100000|2022-03-09 07:48:20|35372.2|35352.2|35369.8|35349.8|35372.9|35352.9|35369.8|35349.8|28
1646812110000|2022-03-09 07:48:30|35370|35350|35368.7|35348.7|35370.1|35350.1|35368.1|35348.1|31
1646812120000|2022-03-09 07:48:40|35368|35348|35368.9|35348.9|35369.9|35349.9|35367.5|35347.5|24
1646812130000|2022-03-09 07:48:50|35369|35349|35361|35341|35370.3|35350.3|35353.2|35333.2|31
1646812140000|2022-03-09 07:49:00|35360.7|35340.7|35361.2|35341.2|35362.5|35342.5|35357.3|35337.3|28
1646812150000|2022-03-09 07:49:10|35361.3|35341.3|35359.7|35339.7|35362.6|35342.6|35358.1|35338.1|29
1646812160000|2022-03-09 07:49:20|35360.2|35340.2|35363|35343|35367.3|35347.3|35356.1|35336.1|38
1646812170000|2022-03-09 07:49:30|35363.8|35343.8|35364.7|35344.7|35366.6|35346.6|35358.3|35338.3|38
1646812180000|2022-03-09 07:49:40|35364.9|35344.9|35354.3|35304.3|35383.6|35348.9|35342.4|35268|36
1646812190000|2022-03-09 07:49:50|35356|35306|35359.6|35309.6|35396.3|35310.7|35354.3|35272.6|37
1646812200000|2022-03-09 07:50:00|35353.5|35303.5|35358.2|35308.2|35395.2|35310.6|35353.5|35276.2|36
1646812210000|2022-03-09 07:50:10|35358.1|35308.1|35359.5|35309.5|35397.5|35309.8|35357.8|35277.4|30
1646812220000|2022-03-09 07:50:20|35359.4|35309.4|35348.8|35328.8|35364.8|35329.8|35346.7|35307.3|33
1646812230000|2022-03-09 07:50:30|35353.4|35333.4|35351.9|35331.9|35353.7|35333.7|35348.7|35328.7|30
1646812240000|2022-03-09 07:50:40|35351.5|35331.5|35353.8|35333.8|35355|35335|35351.5|35331.5|30
1646812250000|2022-03-09 07:50:50|35351.8|35331.8|35368.4|35318.4|35397|35332.5|35350.3|35285.7|31
1646812260000|2022-03-09 07:51:00|35368.3|35318.3|35373.6|35323.6|35375.7|35325.7|35368.3|35318.3|32
1646812270000|2022-03-09 07:51:10|35377.3|35327.3|35358.9|35338.9|35377.3|35341.5|35352.3|35323.2|35
1646812280000|2022-03-09 07:51:20|35356.7|35336.7|35360.2|35340.2|35361.9|35341.9|35356.7|35336.7|34
1646812290000|2022-03-09 07:51:30|35361|35341|35357.2|35337.2|35361|35341|35356.5|35336.5|34
1646812300000|2022-03-09 07:51:40|35357.5|35337.5|35355.6|35335.6|35358.3|35338.3|35350.1|35330.1|36
1646812310000|2022-03-09 07:51:50|35356.4|35336.4|35352.8|35332.8|35356.9|35336.9|35352.2|35332.2|33
1646812320000|2022-03-09 07:52:00|35354.3|35334.3|35353.7|35333.7|35356.1|35336.1|35351.6|35331.6|39
1646812330000|2022-03-09 07:52:10|35354.9|35334.9|35354.2|35334.2|35355.8|35335.8|35352.2|35332.2|36
1646812340000|2022-03-09 07:52:20|35356.3|35336.3|35353|35333|35356.3|35336.3|35351.2|35331.2|32
1646812350000|2022-03-09 07:52:30|35352.3|35332.3|35350.3|35330.3|35355.7|35335.7|35348.9|35328.9|27
1646812360000|2022-03-09 07:52:40|35350|35330|35348.1|35328.1|35351|35331|35345.7|35325.7|33
1646812370000|2022-03-09 07:52:50|35347.9|35327.9|35348.2|35328.2|35348.9|35328.9|35343.6|35323.6|31
1646812380000|2022-03-09 07:53:00|35350.6|35330.6|35385.7|35273.5|35390.4|35330.6|35346.7|35268|35
1646812390000|2022-03-09 07:53:10|35385.9|35273|35322.7|35302.7|35386.5|35307.4|35321.9|35269.7|38
1646812400000|2022-03-09 07:53:20|35322.8|35302.8|35322.5|35302.5|35330.9|35310.9|35321.7|35301.7|37
1646812410000|2022-03-09 07:53:30|35324.2|35304.2|35329.1|35309.1|35329.1|35309.1|35323.3|35303.3|32
1646812420000|2022-03-09 07:53:40|35328.5|35308.5|35323.3|35303.3|35328.6|35308.6|35322|35302|37
1646812430000|2022-03-09 07:53:50|35322.3|35302.3|35330.3|35310.3|35334.4|35314.4|35321|35301|35
1646812440000|2022-03-09 07:54:00|35332.4|35312.4|35328.4|35308.4|35333.5|35313.5|35325.6|35305.6|32
1646812450000|2022-03-09 07:54:10|35330.6|35310.6|35331.2|35311.2|35333.1|35313.1|35323.2|35303.2|36
1646812460000|2022-03-09 07:54:20|35329.6|35309.6|35330.1|35310.1|35332.5|35312.5|35325.5|35305.5|30
1646812470000|2022-03-09 07:54:30|35316.5|35296.5|35327|35307|35327|35307|35315.6|35295.6|31
1646812480000|2022-03-09 07:54:40|35326.8|35306.8|35315.5|35295.5|35333.9|35308.7|35314.2|35276.5|36
1646812490000|2022-03-09 07:54:50|35315.6|35295.6|35312.1|35292.1|35319.2|35299.2|35310.5|35290.5|24
1646812500000|2022-03-09 07:55:00|35311.5|35291.5|35312|35292|35312.9|35292.9|35308.9|35288.9|25
1646812510000|2022-03-09 07:55:10|35313.9|35293.9|35315.1|35295.1|35315.5|35295.5|35313|35293|21
1646812520000|2022-03-09 07:55:20|35314.6|35294.6|35317.9|35297.9|35318.3|35298.3|35314.2|35294.2|18
1646812530000|2022-03-09 07:55:30|35316.1|35296.1|35318.4|35298.4|35320.5|35300.5|35315.5|35295.5|28
1646812540000|2022-03-09 07:55:40|35317.9|35297.9|35317.4|35297.4|35318.2|35298.2|35312|35292|20
1646812550000|2022-03-09 07:55:50|35318.5|35298.5|35311.9|35291.9|35318.5|35298.5|35310.8|35290.8|26
1646812560000|2022-03-09 07:56:00|35311.8|35291.8|35313.6|35293.6|35314.5|35294.5|35311.7|35291.7|26
1646812570000|2022-03-09 07:56:10|35313.5|35293.5|35307.9|35287.9|35314.5|35294.5|35306.3|35286.3|31
1646812580000|2022-03-09 07:56:20|35308.2|35288.2|35308.5|35288.5|35311.3|35291.3|35306.1|35286.1|21
1646812590000|2022-03-09 07:56:30|35308.8|35288.8|35300.6|35280.6|35309.4|35289.4|35286.6|35266.6|30
1646812600000|2022-03-09 07:56:40|35301.1|35281.1|35302.9|35282.9|35303|35283|35299.6|35279.6|35
1646812610000|2022-03-09 07:56:50|35301.8|35281.8|35299|35279|35301.8|35281.8|35296.8|35276.8|35
1646812620000|2022-03-09 07:57:00|35298.5|35278.5|35303|35283|35304.5|35284.5|35297.4|35277.4|32
1646812630000|2022-03-09 07:57:10|35302.4|35282.4|35298.3|35278.3|35304.4|35284.4|35296.4|35276.4|33
1646812640000|2022-03-09 07:57:20|35306.4|35286.4|35307.2|35287.2|35307.4|35287.4|35298.6|35278.6|30
1646812650000|2022-03-09 07:57:30|35307.4|35287.4|35306.2|35286.2|35310.9|35290.9|35306.2|35286.2|32
1646812660000|2022-03-09 07:57:40|35305.2|35285.2|35303.6|35283.6|35306.2|35286.2|35302.4|35282.4|34
1646812670000|2022-03-09 07:57:50|35303.7|35283.7|35304.2|35284.2|35304.7|35284.7|35302.1|35282.1|28
1646812680000|2022-03-09 07:58:00|35304.8|35284.8|35303|35283|35305.7|35285.7|35298.6|35278.6|33
1646812690000|2022-03-09 07:58:10|35302.9|35282.9|35299|35279|35307.8|35287.8|35294.4|35274.4|28
1646812700000|2022-03-09 07:58:20|35298|35278|35302.5|35282.5|35306.1|35286.1|35298|35278|36
1646812710000|2022-03-09 07:58:30|35301.9|35281.9|35297.1|35277.1|35304.6|35284.6|35295.7|35275.7|35
1646812720000|2022-03-09 07:58:40|35294|35274|35296|35276|35299.4|35279.4|35294|35274|35
1646812730000|2022-03-09 07:58:50|35296.3|35276.3|35298.8|35278.8|35299.1|35279.1|35295.9|35275.9|30
1646812740000|2022-03-09 07:59:00|35299.5|35279.5|35308|35288|35317.8|35297.8|35298.5|35278.5|27
1646812750000|2022-03-09 07:59:10|35309|35289|35317.1|35267.1|35351.5|35294.1|35301.6|35238|31
1646812760000|2022-03-09 07:59:20|35317.3|35267.3|35299.8|35279.8|35350.1|35283.2|35299.7|35229.9|24
1646812770000|2022-03-09 07:59:30|35300.8|35280.8|35312.5|35262.5|35351.9|35280.8|35297.8|35226.2|36
1646812780000|2022-03-09 07:59:40|35310.8|35260.8|35341.3|35230.1|35347.7|35260.8|35308.7|35225.4|29
1646812790000|2022-03-09 07:59:50|35344.5|35230.8|35347.5|35227.5|35348.7|35230.8|35344.5|35224.5|29
1646812800000|2022-03-09 08:00:00|35348.6|35228.6|35347.2|35227.2|35356.7|35266.3|35313.4|35225.3|34
1646812810000|2022-03-09 08:00:10|35347.7|35227.7|35353.5|35233.5|35358.6|35264|35314|35227.7|34
1646812820000|2022-03-09 08:00:20|35353.4|35233.4|35360.2|35240.2|35360.2|35295|35310.5|35233.4|29
1646812830000|2022-03-09 08:00:30|35356.8|35245.3|35330.6|35280.6|35370.7|35287.7|35328.8|35242|40
1646812840000|2022-03-09 08:00:40|35329.7|35279.7|35350.1|35330.1|35392.3|35339.7|35329.6|35279.6|39
1646812850000|2022-03-09 08:00:50|35349.4|35329.4|35353.4|35333.4|35356.8|35336.8|35349.4|35329.4|38
1646812860000|2022-03-09 08:01:00|35357|35337|35350.8|35330.8|35358.1|35338.1|35350.4|35330.4|37
1646812870000|2022-03-09 08:01:10|35356.7|35336.7|35362|35342|35364|35344|35356.7|35336.7|39
1646812880000|2022-03-09 08:01:20|35362.5|35342.5|35357.7|35337.7|35366.4|35346.4|35357.1|35337.1|37
1646812890000|2022-03-09 08:01:30|35357.5|35337.5|35365.5|35345.5|35366.8|35346.8|35356.9|35336.9|29
1646812900000|2022-03-09 08:01:40|35365.4|35345.4|35354.5|35334.5|35365.4|35345.4|35348.9|35328.9|33
1646812910000|2022-03-09 08:01:50|35363.4|35343.4|35463.7|35348.7|35463.7|35389.6|35358.4|35338.4|37
1646812920000|2022-03-09 08:02:00|35490|35370|35510.9|35390.9|35547.4|35427.4|35490|35370|38
1646812930000|2022-03-09 08:02:10|35511.5|35391.5|35505.2|35385.2|35529.8|35409.8|35505.2|35385.2|38
1646812940000|2022-03-09 08:02:20|35519.9|35399.9|35516.2|35396.2|35524.5|35404.5|35511.6|35391.6|38
1646812950000|2022-03-09 08:02:30|35516.5|35396.5|35514.1|35394.1|35517.8|35397.8|35506.9|35386.9|37
1646812960000|2022-03-09 08:02:40|35514.4|35394.4|35494.5|35374.5|35525.5|35405.5|35476.3|35356.3|34
1646812970000|2022-03-09 08:02:50|35490.3|35370.3|35491.3|35371.3|35495.8|35375.8|35487.4|35367.4|36
1646812980000|2022-03-09 08:03:00|35490.8|35370.8|35472.6|35352.6|35491.5|35371.5|35466.1|35346.1|37
1646812990000|2022-03-09 08:03:10|35469.1|35349.1|35468|35348|35473.7|35353.7|35468|35348|33
1646813000000|2022-03-09 08:03:20|35467.9|35347.9|35452|35332|35470.3|35350.3|35443.3|35323.3|36
1646813010000|2022-03-09 08:03:30|35445.9|35325.9|35449.9|35329.9|35455.1|35335.1|35433.7|35321.2|38
1646813020000|2022-03-09 08:03:40|35447.5|35327.5|35446.2|35326.2|35453.2|35333.2|35433|35320.1|36
1646813030000|2022-03-09 08:03:50|35445.8|35325.8|35442.4|35322.4|35448.3|35328.3|35440.1|35322.4|30
1646813040000|2022-03-09 08:04:00|35441.7|35322.8|35444.9|35324.9|35445.9|35325.9|35441.5|35321.5|29
1646813050000|2022-03-09 08:04:10|35444.6|35324.6|35439.4|35323.1|35447.3|35327.3|35439.4|35322.6|25
1646813060000|2022-03-09 08:04:20|35439.5|35325.1|35408.9|35358.9|35444.5|35359.7|35403.9|35324.5|34
1646813070000|2022-03-09 08:04:30|35409.2|35359.2|35396.4|35346.4|35430.5|35359.2|35395.8|35317.9|38
1646813080000|2022-03-09 08:04:40|35398.8|35348.8|35382.8|35362.8|35400.4|35365.6|35380.6|35344.5|33
1646813090000|2022-03-09 08:04:50|35382.9|35362.9|35376.9|35356.9|35382.9|35362.9|35370.2|35350.2|28
1646813100000|2022-03-09 08:05:00|35376.2|35356.2|35375.3|35355.3|35379.3|35359.3|35373.1|35353.1|33
1646813110000|2022-03-09 08:05:10|35376.3|35356.3|35387.2|35367.2|35392.1|35372.1|35376.3|35356.3|36
1646813120000|2022-03-09 08:05:20|35386.7|35366.7|35392.1|35372.1|35392.1|35372.1|35386.1|35366.1|35
1646813130000|2022-03-09 08:05:30|35389.8|35369.8|35384.5|35364.5|35389.8|35369.8|35381.5|35361.5|33
1646813140000|2022-03-09 08:05:40|35384.6|35364.6|35398.4|35280.1|35402.7|35365.3|35340.7|35278.5|33
1646813150000|2022-03-09 08:05:50|35401|35281|35396.3|35276.3|35407.7|35309.8|35353|35270.3|38
1646813160000|2022-03-09 08:06:00|35399.5|35279.5|35399.6|35279.6|35402.8|35282.8|35397.7|35277.7|26
1646813170000|2022-03-09 08:06:10|35402.5|35282.5|35401.9|35281.9|35402.5|35282.5|35395.3|35275.3|27
1646813180000|2022-03-09 08:06:20|35401.6|35281.6|35403.6|35283.6|35408.3|35288.3|35394|35274|31
1646813190000|2022-03-09 08:06:30|35403.9|35283.9|35405.1|35285.1|35409.6|35289.6|35402.7|35282.7|31
1646813200000|2022-03-09 08:06:40|35405.3|35285.3|35397.8|35277.8|35409.2|35289.2|35396.8|35276.8|29
1646813210000|2022-03-09 08:06:50|35396.3|35276.3|35398.6|35278.6|35404.7|35284.7|35396.3|35276.3|35
1646813220000|2022-03-09 08:07:00|35397.4|35277.4|35405.1|35285.1|35405.5|35285.5|35397.4|35277.4|33
1646813230000|2022-03-09 08:07:10|35404.1|35284.1|35396.5|35276.5|35404.3|35284.3|35395.2|35275.2|27
1646813240000|2022-03-09 08:07:20|35396|35276|35398.4|35278.4|35399.1|35279.1|35395.7|35275.7|28
1646813250000|2022-03-09 08:07:30|35398.8|35278.8|35394.6|35274.6|35398.8|35278.8|35394.4|35274.4|25
1646813260000|2022-03-09 08:07:40|35394.2|35274.2|35392.3|35272.3|35395.8|35275.8|35390.2|35270.2|22
1646813270000|2022-03-09 08:07:50|35392.2|35272.2|35390.7|35270.7|35394.2|35274.2|35389|35269|28
1646813280000|2022-03-09 08:08:00|35390.9|35270.9|35373.7|35253.7|35417.7|35352.5|35354|35253.7|37
1646813290000|2022-03-09 08:08:10|35378.5|35258.5|35389.5|35269.5|35394.9|35307.7|35332.9|35245.5|39
1646813300000|2022-03-09 08:08:20|35388.8|35268.8|35389.4|35269.4|35393|35273|35384.9|35264.9|33
1646813310000|2022-03-09 08:08:30|35388.8|35268.8|35383.8|35263.8|35391.7|35271.7|35383.8|35263.8|21
1646813320000|2022-03-09 08:08:40|35383.5|35263.5|35390.4|35270.4|35390.7|35270.7|35382.1|35262.1|32
1646813330000|2022-03-09 08:08:50|35390.8|35270.8|35380|35260|35392.1|35272.1|35380|35260|29
1646813340000|2022-03-09 08:09:00|35383.5|35263.5|35381.9|35261.9|35388.1|35268.1|35376.5|35256.5|30
1646813350000|2022-03-09 08:09:10|35385.7|35265.7|35373.6|35253.6|35386.2|35266.2|35345.9|35231.1|35
1646813360000|2022-03-09 08:09:20|35370.1|35250.1|35362.3|35242.3|35371.7|35272.6|35318.2|35236.4|39
1646813370000|2022-03-09 08:09:30|35362.6|35242.6|35361.8|35241.8|35367.4|35247.4|35355.3|35237.8|38
1646813380000|2022-03-09 08:09:40|35362.5|35242.5|35363.2|35245|35368.4|35248.4|35357.3|35242.5|28
1646813390000|2022-03-09 08:09:50|35361.8|35245.6|35364|35247.3|35365.7|35248.2|35361.8|35245.4|30
1646813400000|2022-03-09 08:10:00|35373|35253|35380.4|35260.4|35382.9|35262.9|35373|35253|29
1646813410000|2022-03-09 08:10:10|35381.1|35261.1|35363.2|35243.2|35381.3|35261.3|35360.7|35240.7|36
1646813420000|2022-03-09 08:10:20|35364.1|35244.1|35365.6|35245.6|35369.8|35249.8|35363.8|35243.8|34
1646813430000|2022-03-09 08:10:30|35363.6|35243.6|35364.3|35244.3|35366.1|35246.1|35359.5|35239.5|33
1646813440000|2022-03-09 08:10:40|35365.8|35245.8|35367.4|35247.4|35372.5|35252.5|35365.1|35245.1|33
1646813450000|2022-03-09 08:10:50|35369|35249|35306|35256|35369|35257|35301.8|35222.8|34
1646813460000|2022-03-09 08:11:00|35306.6|35256.6|35314.6|35202|35346|35275.9|35274|35193.5|40
1646813470000|2022-03-09 08:11:10|35282.4|35232.4|35334.5|35214.5|35342.4|35234.2|35282.4|35197.2|37
1646813480000|2022-03-09 08:11:20|35332.8|35212.8|35332.8|35212.8|35337.3|35217.3|35328.2|35208.2|35
1646813490000|2022-03-09 08:11:30|35327.4|35207.4|35343.7|35223.7|35343.7|35223.7|35326|35206|26
1646813500000|2022-03-09 08:11:40|35348.8|35228.8|35333.1|35213.1|35353.3|35233.3|35324.8|35204.8|34
1646813510000|2022-03-09 08:11:50|35334.1|35214.1|35356.4|35237.1|35357.9|35237.9|35334.1|35214.1|36
1646813520000|2022-03-09 08:12:00|35358|35238|35331.9|35281.9|35365.9|35287|35328.7|35238|29
1646813530000|2022-03-09 08:12:10|35335.1|35285.1|35304.2|35284.2|35365.1|35290.6|35301.4|35250.6|39
1646813540000|2022-03-09 08:12:20|35303.7|35283.7|35301.9|35281.9|35304.3|35284.3|35292.8|35272.8|37
1646813550000|2022-03-09 08:12:30|35288.9|35268.9|35257.5|35237.5|35312.7|35268.9|35256.6|35195.7|38
1646813560000|2022-03-09 08:12:40|35258.2|35238.2|35269.9|35219.9|35302.6|35239.9|35256.6|35186.5|36
1646813570000|2022-03-09 08:12:50|35265.7|35215.7|35308.2|35189.6|35311.9|35219.3|35264.9|35186.1|34
1646813580000|2022-03-09 08:13:00|35306.9|35187.6|35310.2|35190.2|35314.8|35225.2|35274.4|35187.6|34
1646813590000|2022-03-09 08:13:10|35315|35195|35306.9|35189.9|35315.1|35221.5|35265.2|35185.6|38
1646813600000|2022-03-09 08:13:20|35309.8|35189.8|35310.2|35190.2|35311.9|35217.6|35265|35183|29
1646813610000|2022-03-09 08:13:30|35311|35191|35269.3|35219.3|35311|35219.9|35266.3|35186.6|26
1646813620000|2022-03-09 08:13:40|35269.9|35219.9|35301.5|35187.2|35303.3|35220.2|35268.6|35185.4|31
1646813630000|2022-03-09 08:13:50|35301.8|35186.9|35265.8|35215.8|35302|35215.8|35264.3|35185.6|34
1646813640000|2022-03-09 08:14:00|35265.9|35215.9|35295.8|35184.8|35296.3|35216.4|35265|35184|21
1646813650000|2022-03-09 08:14:10|35299.5|35184.4|35265.8|35215.8|35300.4|35215.8|35263.4|35184.2|29
1646813660000|2022-03-09 08:14:20|35264.7|35214.7|35297.7|35185.3|35300|35215.1|35264.7|35183.5|29
1646813670000|2022-03-09 08:14:30|35297.4|35185.6|35298.6|35186.7|35299.4|35187.7|35297.3|35184.6|33
1646813680000|2022-03-09 08:14:40|35299|35186.6|35271.3|35221.3|35299|35223.8|35266.5|35186.6|29
1646813690000|2022-03-09 08:14:50|35270.9|35220.9|35275.7|35225.7|35312.3|35238.6|35253|35188.3|32
1646813700000|2022-03-09 08:15:00|35276.6|35226.6|35312.9|35195.7|35316.5|35237.3|35272|35194.1|40
1646813710000|2022-03-09 08:15:10|35311.4|35194.2|35277|35227|35311.4|35233.9|35277|35194.2|30
1646813720000|2022-03-09 08:15:20|35279.3|35229.3|35263.1|35243.1|35279.4|35246.3|35262|35229.2|31
1646813730000|2022-03-09 08:15:30|35264.9|35244.9|35269.7|35249.7|35286.3|35258.2|35264.5|35232.3|35
1646813740000|2022-03-09 08:15:40|35267.7|35247.7|35264.8|35244.8|35272.6|35252.6|35258.8|35238.8|39
1646813750000|2022-03-09 08:15:50|35262.6|35242.6|35266.3|35246.3|35267.1|35247.1|35260.8|35240.8|34
1646813760000|2022-03-09 08:16:00|35266.1|35246.1|35254.5|35234.5|35266.1|35246.1|35254.5|35234.5|32
1646813770000|2022-03-09 08:16:10|35255.4|35235.4|35258.6|35238.6|35258.6|35238.6|35255|35235|27
1646813780000|2022-03-09 08:16:20|35258.7|35238.7|35262.9|35242.9|35265.3|35245.3|35258.7|35238.7|33
1646813790000|2022-03-09 08:16:30|35264|35244|35263.1|35243.1|35264.8|35244.8|35262|35242|31
1646813800000|2022-03-09 08:16:40|35264.4|35244.4|35264.4|35244.4|35264.9|35244.9|35255.9|35235.9|33
1646813810000|2022-03-09 08:16:50|35264.5|35244.5|35276.4|35256.4|35277.5|35257.5|35264.2|35244.2|35
1646813820000|2022-03-09 08:17:00|35276.7|35256.7|35257.4|35237.4|35277|35257|35257.4|35237.4|33
1646813830000|2022-03-09 08:17:10|35257.2|35237.2|35258.7|35238.7|35261.4|35241.4|35256.3|35236.3|30
1646813840000|2022-03-09 08:17:20|35258.3|35238.3|35256.4|35236.4|35259.2|35239.2|35256.4|35236.4|23
1646813850000|2022-03-09 08:17:30|35257|35237|35250.6|35230.6|35257.1|35237.1|35249.1|35229.1|21
1646813860000|2022-03-09 08:17:40|35250.7|35230.7|35246.5|35226.5|35251.1|35231.1|35244.4|35224.4|26
1646813870000|2022-03-09 08:17:50|35247.9|35227.9|35248.1|35228.1|35249.6|35229.6|35245.4|35225.4|31
1646813880000|2022-03-09 08:18:00|35247.6|35227.6|35251.5|35231.5|35251.5|35231.5|35247|35227|31
1646813890000|2022-03-09 08:18:10|35250.6|35230.6|35257.7|35237.7|35258.2|35238.2|35243.6|35223.6|25
1646813900000|2022-03-09 08:18:20|35256.6|35236.6|35240.5|35220.5|35257.3|35237.3|35238.9|35218.9|33
1646813910000|2022-03-09 08:18:30|35240.4|35220.4|35238.8|35218.8|35249.4|35221.1|35231.1|35196.8|34
1646813920000|2022-03-09 08:18:40|35238.7|35218.7|35233.8|35213.8|35238.7|35218.7|35231.1|35211.1|34
1646813930000|2022-03-09 08:18:50|35234|35214|35212.6|35192.6|35262|35215|35210.8|35147.7|32
1646813940000|2022-03-09 08:19:00|35235.7|35215.7|35231.4|35181.4|35259.8|35217.2|35213.8|35147.2|35
1646813950000|2022-03-09 08:19:10|35231.3|35181.3|35231.4|35181.4|35232.5|35182.5|35230.3|35180.3|23
1646813960000|2022-03-09 08:19:20|35232.2|35182.2|35223.2|35203.2|35232.4|35206.1|35213.7|35182|32
1646813970000|2022-03-09 08:19:30|35223.4|35203.4|35222.2|35202.2|35224|35204|35220.6|35200.6|29
1646813980000|2022-03-09 08:19:40|35221.7|35201.7|35203.8|35183.8|35245.3|35202.5|35202|35122|33
1646813990000|2022-03-09 08:19:50|35203.3|35183.3|35205.4|35185.4|35206.8|35186.8|35202.2|35182.2|28
1646814000000|2022-03-09 08:20:00|35206.3|35186.3|35207.1|35187.1|35207.9|35187.9|35205.8|35185.8|25
1646814010000|2022-03-09 08:20:10|35207.2|35187.2|35211.1|35191.1|35211.4|35191.4|35204.7|35184.7|23
1646814020000|2022-03-09 08:20:20|35207.5|35187.5|35212.2|35192.2|35212.8|35192.8|35206.7|35186.7|31
1646814030000|2022-03-09 08:20:30|35212.4|35192.4|35225.5|35175.5|35249.8|35192.5|35205|35139|29
1646814040000|2022-03-09 08:20:40|35225|35175|35258.2|35138.4|35259.1|35175|35219.2|35129.9|30
1646814050000|2022-03-09 08:20:50|35256.1|35138.9|35240.8|35120.8|35261.1|35143.3|35239.3|35119.3|30
1646814060000|2022-03-09 08:21:00|35242.6|35122.6|35197.5|35147.5|35245.6|35148.6|35194.5|35103|37
1646814070000|2022-03-09 08:21:10|35197.6|35147.6|35196.2|35146.2|35200|35150|35191.8|35141.8|35
1646814080000|2022-03-09 08:21:20|35196|35146|35193.7|35073.7|35198.2|35148.1|35156.8|35073.7|33
1646814090000|2022-03-09 08:21:30|35202|35087.1|35199|35079|35202.1|35108.7|35154.4|35066.6|38
1646814100000|2022-03-09 08:21:40|35202.1|35082.1|35197.4|35077.4|35205.5|35085.5|35186|35066|34
1646814110000|2022-03-09 08:21:50|35197.3|35077.3|35204.9|35084.9|35216.9|35096.9|35195.6|35075.6|38
1646814120000|2022-03-09 08:22:00|35205.7|35085.7|35202.9|35082.9|35212.9|35092.9|35197|35077|33
1646814130000|2022-03-09 08:22:10|35205|35085|35201|35081|35205.8|35085.8|35189.7|35069.7|38
1646814140000|2022-03-09 08:22:20|35201.1|35081.1|35198.9|35078.9|35201.1|35081.1|35193.9|35073.9|30
1646814150000|2022-03-09 08:22:30|35204.3|35084.3|35199.4|35079.4|35205.7|35085.7|35195.5|35075.5|32
1646814160000|2022-03-09 08:22:40|35199.2|35079.2|35195|35075|35200.7|35080.7|35187.1|35067.1|29
1646814170000|2022-03-09 08:22:50|35197.1|35077.1|35200|35080|35205.7|35085.7|35195.9|35075.9|30
1646814180000|2022-03-09 08:23:00|35198.8|35078.8|35197.1|35077.1|35203.6|35083.6|35194.8|35074.8|21
1646814190000|2022-03-09 08:23:10|35197.5|35077.5|35197.1|35077.1|35200.1|35080.1|35196.2|35076.2|19
1646814200000|2022-03-09 08:23:20|35197.2|35077.2|35200.8|35080.8|35203.8|35083.8|35188.8|35068.8|27
1646814210000|2022-03-09 08:23:30|35199.5|35079.5|35197.9|35077.9|35208.3|35088.3|35197.9|35077.9|31
1646814220000|2022-03-09 08:23:40|35198.5|35078.5|35196.3|35076.3|35200|35080|35188.5|35068.5|29
1646814230000|2022-03-09 08:23:50|35195.8|35075.8|35188.3|35068.3|35198.9|35078.9|35188.2|35068.2|27
1646814240000|2022-03-09 08:24:00|35189.7|35069.7|35186|35066|35191.7|35071.7|35182.5|35062.5|35
1646814250000|2022-03-09 08:24:10|35186.1|35066.1|35186.3|35066.3|35187.2|35067.2|35184.2|35064.2|30
1646814260000|2022-03-09 08:24:20|35186|35066|35181.8|35061.8|35187|35067|35181.1|35061.1|26
1646814270000|2022-03-09 08:24:30|35183.8|35063.8|35161.8|35041.8|35191.9|35071.9|35161.2|35041.2|34
1646814280000|2022-03-09 08:24:40|35162.2|35042.2|35156.8|35041|35163.5|35043.7|35156.6|35039.7|35
1646814290000|2022-03-09 08:24:50|35156.7|35040.9|35095.5|35075.5|35158.5|35084.1|35095.5|35038.3|36
1646814300000|2022-03-09 08:25:00|35097.2|35077.2|35099.8|35049.8|35137.1|35079|35081.8|35016.3|37
1646814310000|2022-03-09 08:25:10|35101.4|35051.4|35068|35048|35121.2|35055.3|35066.7|35005.9|33
1646814320000|2022-03-09 08:25:20|35069.1|35049.1|35064.8|35044.8|35070.6|35050.6|35064.1|35044.1|26
1646814330000|2022-03-09 08:25:30|35064.6|35044.6|35062.2|35042.2|35111.8|35045.4|35057.2|34996.4|28
1646814340000|2022-03-09 08:25:40|35061.7|35041.7|35054.1|35004.1|35086.4|35041.7|35040.4|34973.4|34
1646814350000|2022-03-09 08:25:50|35054.9|35004.9|35055.1|35005.1|35056|35006|35051.4|35001.4|36
1646814360000|2022-03-09 08:26:00|35053.1|35003.1|35083.3|34971.7|35083.3|35009.3|35024.6|34952.6|37
1646814370000|2022-03-09 08:26:10|35081.8|34971.5|35125.7|35005.7|35125.7|35012.3|35027.5|34971.5|29
1646814380000|2022-03-09 08:26:20|35127.1|35007.1|35123|35003|35127.1|35007.1|35121.6|35001.6|29
1646814390000|2022-03-09 08:26:30|35124|35004|35092.1|34972.1|35124|35004|35092.1|34972.1|32
1646814400000|2022-03-09 08:26:40|35094.1|34974.1|35089.4|34969.4|35095.6|34975.6|35080.1|34960.1|37
1646814410000|2022-03-09 08:26:50|35089.3|34969.3|35082.7|34968.7|35090.9|34974.3|35082.7|34966.9|37
1646814420000|2022-03-09 08:27:00|35083.1|34968.6|35045.9|34995.9|35086.1|35001.5|35045.8|34966.2|29
1646814430000|2022-03-09 08:27:10|35046|34996|35065.7|34954.2|35089.6|35009.6|35022.8|34949.8|32
1646814440000|2022-03-09 08:27:20|35064.8|34953.6|35033.4|34983.4|35066.2|34988.5|35031.1|34952.2|31
1646814450000|2022-03-09 08:27:30|35033.2|34983.2|35089.6|34969.6|35095.3|34985.3|35033.2|34953.9|31
1646814460000|2022-03-09 08:27:40|35094|34974|35077.6|34957.6|35094|34974|35071.5|34951.5|32
1646814470000|2022-03-09 08:27:50|35076.2|34956.2|35031|34981|35079.4|34982.6|35030.9|34950.1|24
1646814480000|2022-03-09 08:28:00|35030.2|34980.2|35007|34987|35062.3|34995.1|35003.2|34951.5|37
1646814490000|2022-03-09 08:28:10|35002.5|34982.5|35022.4|34902.4|35051.7|34988.1|34982.3|34901.1|34
1646814500000|2022-03-09 08:28:20|35026.8|34906.8|35016.9|34896.9|35029.9|34909.9|35007.1|34887.1|35
1646814510000|2022-03-09 08:28:30|35002.5|34882.5|34998.9|34878.9|35019.2|34939.2|34935.6|34878.2|39
1646814520000|2022-03-09 08:28:40|35009.6|34889.6|34996.3|34885|35012.9|34916.4|34965.2|34879.3|33
1646814530000|2022-03-09 08:28:50|34966.9|34916.9|34949.7|34929.7|35000.2|34936.4|34946.6|34881.9|29
1646814540000|2022-03-09 08:29:00|34950.4|34930.4|34952.8|34932.8|34955.8|34935.8|34948.5|34928.5|30
1646814550000|2022-03-09 08:29:10|34953|34933|34948.3|34898.3|34988.3|34938.5|34908.4|34849.3|36
1646814560000|2022-03-09 08:29:20|34935.2|34915.2|34944.1|34924.1|34990.2|34924.1|34931.1|34879.5|35
1646814570000|2022-03-09 08:29:30|34941.9|34921.9|34944|34924|34944|34924|34939.9|34919.9|25
1646814580000|2022-03-09 08:29:40|34945|34925|34941.3|34921.3|34945.2|34925.2|34941.3|34921.3|27
1646814590000|2022-03-09 08:29:50|34940.7|34920.7|34936.1|34916.1|34946.2|34926.2|34922.2|34902.2|29
1646814600000|2022-03-09 08:30:00|34935.1|34915.1|34880.4|34760.4|34971.9|34918.3|34880.4|34760.4|38
1646814610000|2022-03-09 08:30:10|34884.1|34764.1|34892|34772|34903.2|34783.2|34865.8|34745.8|37
1646814620000|2022-03-09 08:30:20|34891|34771|34868.5|34748.5|34891|34771|34843|34723|34
1646814630000|2022-03-09 08:30:30|34869.1|34749.1|34886.7|34766.7|34888.7|34795.3|34845.3|34747.4|40
1646814640000|2022-03-09 08:30:40|34885.5|34765.5|34887.4|34767.5|34889.9|34802.4|34851.9|34763.6|39
1646814650000|2022-03-09 08:30:50|34886.8|34766.8|34897.5|34780.7|34897.5|34837.1|34855.1|34763.9|36
1646814660000|2022-03-09 08:31:00|34897.7|34780.9|34866.5|34752.1|34908.3|34810.5|34819.1|34750.1|39
1646814670000|2022-03-09 08:31:10|34820.7|34800.7|34905|34785|34912.9|34815|34819.4|34774.8|39
1646814680000|2022-03-09 08:31:20|34908.5|34788.5|34894.1|34844.1|34937|34864.6|34874.1|34786.2|35
1646814690000|2022-03-09 08:31:30|34884.5|34864.5|34884|34864|34887.3|34867.3|34881.5|34861.5|30
1646814700000|2022-03-09 08:31:40|34882|34862|34886|34866|34909.4|34873.7|34879.2|34849.7|34
1646814710000|2022-03-09 08:31:50|34886.1|34866.1|34918.7|34868.7|34919.5|34878.3|34884.9|34862.4|34
1646814720000|2022-03-09 08:32:00|34898.7|34878.7|34966.7|34848.7|34966.7|34894|34898.7|34848.7|37
1646814730000|2022-03-09 08:32:10|34972.8|34853.6|34973.1|34853.1|34985.3|34883|34920.3|34846.2|36
1646814740000|2022-03-09 08:32:20|34975.5|34855.5|34974.9|34854.9|34982.5|34862.5|34969.8|34849.8|35
1646814750000|2022-03-09 08:32:30|34975|34855|34970.5|34850.5|34979.5|34859.5|34963.8|34843.8|36
1646814760000|2022-03-09 08:32:40|34970.8|34850.8|34962.4|34842.8|34976|34885.1|34935.1|34842.5|35
1646814770000|2022-03-09 08:32:50|34965.1|34845.1|34973|34853|34979.8|34859.8|34951.5|34840.9|35
1646814780000|2022-03-09 08:33:00|34973.6|34853.6|34973.3|34857.2|34981|34890.2|34940.2|34838.9|40
1646814790000|2022-03-09 08:33:10|34970.9|34856.8|34974.5|34854.5|34978.6|34859.2|34967.6|34848.5|36
1646814800000|2022-03-09 08:33:20|34975.2|34855.2|34975.6|34855.6|34979.1|34859.1|34970.9|34851.2|35
1646814810000|2022-03-09 08:33:30|34975|34855|34977.2|34857.2|34978.6|34858.6|34970.2|34853|37
1646814820000|2022-03-09 08:33:40|34976.3|34856.3|34973.5|34853.5|34979.3|34859.3|34965.1|34845.1|38
1646814830000|2022-03-09 08:33:50|34974.8|34854.8|34982.7|34870.1|35006.3|34903.8|34923.8|34853.8|34
1646814840000|2022-03-09 08:34:00|34989.1|34869.5|34985.1|34868.6|34999.1|34926.6|34936.2|34864|35
1646814850000|2022-03-09 08:34:10|34979.4|34868.3|34951.2|34901.2|35000.4|34909.2|34949.2|34865.2|35
1646814860000|2022-03-09 08:34:20|34952.3|34902.3|34948.3|34898.3|34989.2|34904.1|34946|34873|27
1646814870000|2022-03-09 08:34:30|34948.7|34898.7|34944|34894|34987.2|34898.7|34942|34858.7|30
1646814880000|2022-03-09 08:34:40|34942.9|34892.9|34926.5|34906.5|34946.6|34909.1|34924.2|34891|26
1646814890000|2022-03-09 08:34:50|34926.4|34906.4|34924.2|34904.2|34930.3|34910.3|34923.1|34903.1|25
1646814900000|2022-03-09 08:35:00|34925.1|34905.1|34983|34863|34991.5|34910.5|34923|34857.9|32
1646814910000|2022-03-09 08:35:10|34983.9|34863.9|34981.1|34861.1|34987.7|34918.4|34895.4|34859.9|36
1646814920000|2022-03-09 08:35:20|34982|34862|34984.2|34864.2|34986.4|34911.6|34927.7|34858.7|33
1646814930000|2022-03-09 08:35:30|34984.4|34864.4|34983.6|34863.6|34986|34866|34980.8|34860.8|27
1646814940000|2022-03-09 08:35:40|34984.2|34864.2|34981.6|34862.7|34984.8|34864.8|34980.8|34861.9|25
1646814950000|2022-03-09 08:35:50|34982.8|34864.3|34979|34859|34983.5|34864.3|34975.9|34855.9|31
1646814960000|2022-03-09 08:36:00|34978.9|34858.9|34976.9|34856.9|34982.2|34862.3|34973.2|34854.5|35
1646814970000|2022-03-09 08:36:10|34976.8|34856.8|34909.3|34889.3|34976.8|34889.8|34904.8|34838.5|36
1646814980000|2022-03-09 08:36:20|34906.1|34886.1|34907.4|34887.4|34909.8|34889.8|34903.9|34883.9|36
1646814990000|2022-03-09 08:36:30|34907|34887|34903|34883|34907|34887|34903|34883|28
1646815000000|2022-03-09 08:36:40|34903.3|34883.3|34921.9|34901.9|34923.9|34903.9|34903.3|34883.3|33
1646815010000|2022-03-09 08:36:50|34918.7|34898.7|34920.9|34900.9|34925.5|34905.5|34918.7|34898.7|38
1646815020000|2022-03-09 08:37:00|34919.1|34899.1|34923|34903|34924.8|34904.8|34919.1|34899.1|25
1646815030000|2022-03-09 08:37:10|34923.1|34903.1|34924.6|34904.6|34928.2|34908.2|34923.1|34903.1|22
1646815040000|2022-03-09 08:37:20|34924.5|34904.5|34926.1|34906.1|34930.2|34910.2|34924.2|34904.2|28
1646815050000|2022-03-09 08:37:30|34925.8|34905.8|34932.9|34912.9|34935.2|34915.2|34925.5|34905.5|25
1646815060000|2022-03-09 08:37:40|34931.4|34911.4|34933.8|34913.8|34936.8|34916.8|34931.3|34911.3|27
1646815070000|2022-03-09 08:37:50|34934.5|34914.5|34939|34919|34941.4|34921.4|34933.8|34913.8|33
1646815080000|2022-03-09 08:38:00|34939.8|34919.8|34941.4|34921.4|34941.4|34921.4|34939.4|34919.4|27
1646815090000|2022-03-09 08:38:10|34941.3|34921.3|35008.7|34889.3|35009.7|34940.2|34939.9|34885|27
1646815100000|2022-03-09 08:38:20|35009.1|34889.1|34946.3|34926.3|35011.2|34935.4|34946.3|34882.4|33
1646815110000|2022-03-09 08:38:30|34947.4|34927.4|34938|34918|35007|34932.1|34933.7|34880.6|35
1646815120000|2022-03-09 08:38:40|34939.5|34919.5|34948.2|34928.2|34949.2|34929.2|34938.2|34918.2|25
1646815130000|2022-03-09 08:38:50|34947.2|34927.2|34936.5|34916.5|34947.2|34927.2|34936.5|34916.5|20
1646815140000|2022-03-09 08:39:00|34936.6|34916.6|34937.2|34917.2|34938.2|34918.2|34935.9|34915.9|17
1646815150000|2022-03-09 08:39:10|34937.1|34917.1|34935.2|34915.2|34937.9|34917.9|34934|34914|27
1646815160000|2022-03-09 08:39:20|34934.9|34914.9|34935.8|34915.8|34937.4|34917.4|34934.9|34914.9|27
1646815170000|2022-03-09 08:39:30|34936.2|34916.2|34937.4|34917.4|34940|34920|34936.2|34916.2|18
1646815180000|2022-03-09 08:39:40|34937.3|34917.3|34940.9|34920.9|34940.9|34920.9|34936.7|34916.7|22
1646815190000|2022-03-09 08:39:50|34940.6|34920.6|34938.2|34918.2|34943.5|34923.5|34937.1|34917.1|24
1646815200000|2022-03-09 08:40:00|34938.9|34918.9|34936.6|34916.6|34938.9|34918.9|34934.9|34914.9|29
1646815210000|2022-03-09 08:40:10|34937.1|34917.1|34931.9|34911.9|34937.5|34917.5|34931.7|34911.7|29
1646815220000|2022-03-09 08:40:20|34931.7|34911.7|34933.8|34913.8|34933.9|34913.9|34931.5|34911.5|30
1646815230000|2022-03-09 08:40:30|34933.9|34913.9|34930.4|34910.4|34935.8|34915.8|34930.4|34910.4|23
1646815240000|2022-03-09 08:40:40|34930.7|34910.7|34928.9|34908.9|34936|34916|34928.9|34908.9|22
1646815250000|2022-03-09 08:40:50|34928.5|34908.5|34936.8|34916.8|34936.8|34916.8|34928.5|34908.5|16
1646815260000|2022-03-09 08:41:00|34936.5|34916.5|34940.5|34920.5|34940.7|34920.7|34936.2|34916.2|28
1646815270000|2022-03-09 08:41:10|34940.6|34920.6|34940.4|34920.4|34941.2|34921.2|34940.2|34920.2|13
1646815280000|2022-03-09 08:41:20|34941|34921|34943.6|34923.6|34944.5|34924.5|34940.8|34920.8|28
1646815290000|2022-03-09 08:41:30|34943.7|34923.7|34948|34928|34948.2|34928.2|34942.7|34922.7|33
1646815300000|2022-03-09 08:41:40|34946.5|34926.5|34945.1|34925.1|34947.6|34927.6|34944.6|34924.6|26
1646815310000|2022-03-09 08:41:50|34946.9|34926.9|34944|34924|34948.6|34928.6|34943.6|34923.6|27
1646815320000|2022-03-09 08:42:00|34945.1|34925.1|34945.8|34925.8|34947.5|34927.5|34942.6|34922.6|30
1646815330000|2022-03-09 08:42:10|34946.5|34926.5|34944.7|34924.7|34946.5|34926.5|34943.4|34923.4|27
1646815340000|2022-03-09 08:42:20|34944.8|34924.8|34944.7|34924.7|34945.7|34925.7|34943.4|34923.4|28
1646815350000|2022-03-09 08:42:30|34944.6|34924.6|34948.4|34928.4|34954.2|34934.2|34944.6|34924.6|30
1646815360000|2022-03-09 08:42:40|34948.5|34928.5|34955.1|34935.1|34955.1|34935.1|34944.6|34924.6|25
1646815370000|2022-03-09 08:42:50|34950.3|34930.3|34953.4|34933.4|34955.2|34935.2|34949.5|34929.5|30
1646815380000|2022-03-09 08:43:00|34950.7|34930.7|34953.1|34933.1|34953.3|34933.3|34949.5|34929.5|26
1646815390000|2022-03-09 08:43:10|34952.1|34932.1|34953.2|34933.2|34955.2|34935.2|34952|34932|28
1646815400000|2022-03-09 08:43:20|34953.9|34933.9|34952.7|34932.7|34955.1|34935.1|34950.9|34930.9|27
1646815410000|2022-03-09 08:43:30|34952.6|34932.6|35006.3|34956.3|35031.2|34958.5|34952.6|34911.1|24
1646815420000|2022-03-09 08:43:40|35008.6|34958.6|35007.7|34957.7|35036.3|34961.2|34998.2|34918.2|35
1646815430000|2022-03-09 08:43:50|35008|34958|35002.8|34952.8|35030.7|34958.6|34997|34913.8|31
1646815440000|2022-03-09 08:44:00|35001.9|34951.9|35017.5|34897.5|35027.1|34951.9|34990.8|34897.5|33
1646815450000|2022-03-09 08:44:10|35018.2|34898.2|35033.8|34916.3|35036.6|34947.5|34990.8|34898.1|35
1646815460000|2022-03-09 08:44:20|35035.9|34916.4|35038|34918|35044|34927.9|35032.8|34914.9|33
1646815470000|2022-03-09 08:44:30|35045.5|34928.9|34984.7|34934.7|35045.5|34939.4|34983|34897.6|32
1646815480000|2022-03-09 08:44:40|34985.3|34935.3|34989.5|34939.5|34989.8|34939.8|34982.3|34932.3|24
1646815490000|2022-03-09 08:44:50|34988.8|34938.8|34989.6|34939.6|34993.2|34943.2|34987.9|34937.9|26
1646815500000|2022-03-09 08:45:00|34977.1|34957.1|34973|34953|34977.1|34957.1|34970.9|34950.9|29
1646815510000|2022-03-09 08:45:10|34972.5|34952.5|34969.4|34949.4|34973.2|34953.2|34969.4|34949.4|22
1646815520000|2022-03-09 08:45:20|34970|34950|34965.2|34945.2|34970.6|34950.6|34965.2|34945.2|27
1646815530000|2022-03-09 08:45:30|34963.3|34943.3|34964.7|34944.7|34966.7|34946.7|34961.8|34941.8|23
1646815540000|2022-03-09 08:45:40|34965.6|34945.6|34967.4|34947.4|34967.4|34947.4|34964.7|34944.7|17
1646815550000|2022-03-09 08:45:50|34966.4|34946.4|34966.8|34946.8|34968|34948|34965|34945|19
1646815560000|2022-03-09 08:46:00|34965.1|34945.1|34972.8|34952.8|34975.8|34955.8|34965.1|34945.1|31
1646815570000|2022-03-09 08:46:10|34973.1|34953.1|34971.5|34951.5|34975|34955|34970.7|34950.7|30
1646815580000|2022-03-09 08:46:20|34970.2|34950.2|34977.5|34957.5|34978.8|34958.8|34970.2|34950.2|23
1646815590000|2022-03-09 08:46:30|34977|34957|34977.2|34957.2|34981.6|34961.6|34976.4|34956.4|28
1646815600000|2022-03-09 08:46:40|34975.9|34955.9|35061.9|34941.9|35062.6|34977.9|34975.9|34929.5|32
1646815610000|2022-03-09 08:46:50|35056.9|34936.9|35056.1|34936.1|35070.5|34950.5|35053.1|34933.1|33
1646815620000|2022-03-09 08:47:00|35055.7|34935.7|35053.6|34933.6|35056.8|34936.8|35051.6|34931.6|31
1646815630000|2022-03-09 08:47:10|35052.7|34932.7|35058.1|34938.1|35064.2|34944.2|35051.5|34931.5|19
1646815640000|2022-03-09 08:47:20|35058.2|34938.2|35057.4|34937.4|35059.2|34939.2|35055.3|34935.3|26
1646815650000|2022-03-09 08:47:30|35057.5|34937.5|35088.9|34968.9|35094.5|34974.5|35052.7|34932.7|32
1646815660000|2022-03-09 08:47:40|35089.4|34969.4|35089.9|34969.9|35092.5|34972.5|35086.8|34966.8|28
1646815670000|2022-03-09 08:47:50|35090.2|34970.2|35082|34962|35092.1|34972.1|35082|34962|24
1646815680000|2022-03-09 08:48:00|35082.1|34962.1|35079.5|34959.5|35091.7|34971.7|35075.7|34955.7|31
1646815690000|2022-03-09 08:48:10|35078.6|34958.6|35032.3|34982.3|35078.6|34993.9|35008.6|34948|34
1646815700000|2022-03-09 08:48:20|35031.1|34981.1|35012.2|34992.2|35032.6|34994.8|35011.8|34976.3|28
1646815710000|2022-03-09 08:48:30|35011|34991|35002.3|34982.3|35013.7|34993.7|35001.9|34981.9|27
1646815720000|2022-03-09 08:48:40|35002.8|34982.8|35081|34961|35087.4|34986.3|35002.8|34959.7|31
1646815730000|2022-03-09 08:48:50|35081.4|34961.4|35079.1|34959.1|35089.7|34969.7|35079.1|34959.1|27
1646815740000|2022-03-09 08:49:00|35079.8|34959.8|35092.4|34972.4|35092.7|34972.7|35079.8|34959.8|27
1646815750000|2022-03-09 08:49:10|35084.4|34964.4|35091.9|34971.9|35098|34978|35084.1|34964.1|29
1646815760000|2022-03-09 08:49:20|35092.1|34972.1|35085.8|34969.2|35095.3|35036.2|35053.5|34965.8|38
1646815770000|2022-03-09 08:49:30|35085|34965|35079.9|34959.9|35085|34965|35077.7|34957.7|31
1646815780000|2022-03-09 08:49:40|35080.8|34960.8|35068.4|35018.4|35096.6|35028.4|35048.4|34960.8|28
1646815790000|2022-03-09 08:49:50|35068.2|35018.2|35079.5|34959.5|35083.7|35041.1|35048.2|34959.5|34
1646815800000|2022-03-09 08:50:00|35082.1|34962.1|35084.9|34967.5|35087.9|34969.1|35082.1|34962.1|31
1646815810000|2022-03-09 08:50:10|35083.8|34967.2|35081.5|34964.4|35086|34995|35044|34961|27
1646815820000|2022-03-09 08:50:20|35081.4|34963.2|35079.3|34962.2|35083.2|34965.8|35075.1|34960.2|27
1646815830000|2022-03-09 08:50:30|35079.4|34963.5|35079.4|34967.9|35081.3|34998.7|35045.8|34961.3|31
1646815840000|2022-03-09 08:50:40|35079|34967.8|35028|35008|35081.4|35008|35028|34965.9|15
1646815850000|2022-03-09 08:50:50|35027.7|35007.7|35019|34999|35029.1|35009.1|35019|34999|30
1646815860000|2022-03-09 08:51:00|35019.9|34999.9|35019.3|34999.3|35021.2|35001.2|35016|34996|31
1646815870000|2022-03-09 08:51:10|35016.7|34996.7|35001|34981|35017.9|34997.9|35000.8|34980.8|30
1646815880000|2022-03-09 08:51:20|35000.6|34980.6|35019.2|34999.2|35019.2|34999.2|35000.6|34980.6|25
1646815890000|2022-03-09 08:51:30|35017.3|34997.3|35040.7|34990.7|35074.5|35004.4|35016.1|34954.2|26
1646815900000|2022-03-09 08:51:40|35037.7|34987.7|35041.5|34991.5|35073.5|34992.2|35035.8|34962.4|23
1646815910000|2022-03-09 08:51:50|35045.5|34995.5|35046|34996|35047.9|34997.9|35043.2|34993.2|26
1646815920000|2022-03-09 08:52:00|35044.8|34994.8|35041.3|34991.3|35073.9|34995.4|35041.3|34961.5|18
1646815930000|2022-03-09 08:52:10|35041.5|34991.5|35031.1|35011.1|35071.9|35012.6|35030.3|34961.8|22
1646815940000|2022-03-09 08:52:20|35030.3|35010.3|35028.9|35008.9|35030.8|35010.8|35028.4|35008.4|23
1646815950000|2022-03-09 08:52:30|35028.3|35008.3|35030.4|35010.4|35032.4|35012.4|35025.8|35005.8|29
1646815960000|2022-03-09 08:52:40|35029.6|35009.6|35028|35008|35029.7|35009.7|35024.8|35004.8|25
1646815970000|2022-03-09 08:52:50|35027.8|35007.8|35024.8|35004.8|35029.4|35009.4|35024.7|35004.7|22
1646815980000|2022-03-09 08:53:00|35024.1|35004.1|35024.7|35004.7|35029|35009|35022.8|35002.8|28
1646815990000|2022-03-09 08:53:10|35025.1|35005.1|35026.3|35006.3|35027.2|35007.2|35024.9|35004.9|24
1646816000000|2022-03-09 08:53:20|35026.8|35006.8|35025.3|35005.3|35028.2|35008.2|35024.6|35004.6|13
1646816010000|2022-03-09 08:53:30|35025.7|35005.7|35027.6|35007.6|35028.7|35008.7|35025.2|35005.2|27
1646816020000|2022-03-09 08:53:40|35027.9|35007.9|35026.6|35006.6|35031.1|35011.1|35023.9|35003.9|24
1646816030000|2022-03-09 08:53:50|35027.5|35007.5|35024.1|35004.1|35031.2|35011.2|35023.2|35003.2|20
1646816040000|2022-03-09 08:54:00|35024.4|35004.4|35024.6|35004.6|35024.9|35004.9|35023.5|35003.5|22
1646816050000|2022-03-09 08:54:10|35024.2|35004.2|35026.3|35006.3|35029.7|35009.7|35024.2|35004.2|22
1646816060000|2022-03-09 08:54:20|35026.2|35006.2|35025.7|35005.7|35026.7|35006.7|35025|35005|23
1646816070000|2022-03-09 08:54:30|35025.6|35005.6|35025.8|35005.8|35032.1|35012.1|35024.7|35004.7|34
1646816080000|2022-03-09 08:54:40|35027.4|35007.4|35044|35024|35044|35024|35026.2|35006.2|19
1646816090000|2022-03-09 08:54:50|35043.1|35023.1|35042.9|35022.9|35047|35027|35036.2|35016.2|31
1646816100000|2022-03-09 08:55:00|35042.5|35022.5|35051.3|35031.3|35051.3|35031.3|35042.5|35022.5|32
1646816110000|2022-03-09 08:55:10|35051.9|35031.9|35043.8|35023.8|35052.3|35032.3|35043.4|35023.4|25
1646816120000|2022-03-09 08:55:20|35044|35024|35045.8|35025.8|35046.7|35026.7|35043.8|35023.8|25
1646816130000|2022-03-09 08:55:30|35045.9|35025.9|35048.3|35028.3|35048.5|35028.5|35045.8|35025.8|24
1646816140000|2022-03-09 08:55:40|35048|35028|35043.6|35023.6|35052.2|35032.2|35036|35016|34
1646816150000|2022-03-09 08:55:50|35042.5|35022.5|35041.3|35021.3|35043.5|35023.5|35037.4|35017.4|34
1646816160000|2022-03-09 08:56:00|35041.6|35021.6|35039.8|35019.8|35042.7|35022.7|35036.8|35016.8|25
1646816170000|2022-03-09 08:56:10|35039.3|35019.3|35039.6|35019.6|35040.4|35020.4|35039|35019|18
1646816180000|2022-03-09 08:56:20|35039|35019|35039.6|35019.6|35040.3|35020.3|35038.8|35018.8|19
1646816190000|2022-03-09 08:56:30|35039.9|35019.9|35040.9|35020.9|35041.7|35021.7|35027.5|35007.5|25
1646816200000|2022-03-09 08:56:40|35040|35020|35040.1|35020.1|35042.9|35022.9|35038.6|35018.6|28
1646816210000|2022-03-09 08:56:50|35040.5|35020.5|35031.4|35011.4|35040.5|35020.5|35027|35007|34
1646816220000|2022-03-09 08:57:00|35030.9|35010.9|35034.5|35014.5|35035|35015|35027.7|35007.7|30
1646816230000|2022-03-09 08:57:10|35033.1|35013.1|35032.5|35012.5|35034.1|35014.1|35032.3|35012.3|25
1646816240000|2022-03-09 08:57:20|35032.6|35012.6|35030.5|35010.5|35032.6|35012.6|35027.8|35007.8|27
1646816250000|2022-03-09 08:57:30|35029.5|35009.5|35030.9|35010.9|35031.5|35011.5|35028.7|35008.7|29
1646816260000|2022-03-09 08:57:40|35030.1|35010.1|35030.8|35010.8|35031|35011|35029.3|35009.3|32
1646816270000|2022-03-09 08:57:50|35031.1|35011.1|35028.6|35008.6|35032.4|35012.4|35028.2|35008.2|31
1646816280000|2022-03-09 08:58:00|35028.9|35008.9|35029.9|35009.9|35030.6|35010.6|35027.4|35007.4|31
1646816290000|2022-03-09 08:58:10|35029.7|35009.7|35030.7|35010.7|35030.7|35010.7|35029.3|35009.3|27
1646816300000|2022-03-09 08:58:20|35030.6|35010.6|35029.2|35009.2|35033.3|35013.3|35026.6|35006.6|31
1646816310000|2022-03-09 08:58:30|35028.7|35008.7|35035.4|35015.4|35041.3|35021.3|35028.1|35008.1|39
1646816320000|2022-03-09 08:58:40|35035.1|35015.1|35031.2|35011.2|35039.2|35019.2|35028.9|35008.9|22
1646816330000|2022-03-09 08:58:50|35028.7|35008.7|35029.6|35009.6|35030.4|35010.4|35027.6|35007.6|25
1646816340000|2022-03-09 08:59:00|35029.4|35009.4|35030.4|35010.4|35030.7|35010.7|35028.5|35008.5|22
1646816350000|2022-03-09 08:59:10|35030.3|35010.3|35031.5|35011.5|35043.6|35023.6|35029.3|35009.3|23
1646816360000|2022-03-09 08:59:20|35032.9|35012.9|35044.2|35024.2|35051.1|35031.1|35029.9|35009.9|34
1646816370000|2022-03-09 08:59:30|35044.6|35024.6|35044.9|35024.9|35048|35028|35043.4|35023.4|33
1646816380000|2022-03-09 08:59:40|35045|35025|35045|35025|35045.5|35025.5|35043.6|35023.6|25
1646816390000|2022-03-09 08:59:50|35045.3|35025.3|35051.7|35031.7|35051.7|35031.7|35045.3|35025.3|28
1646816400000|2022-03-09 09:00:00|35051.8|35031.8|35038.9|35018.9|35051.8|35031.8|35036|35016|37
1646816410000|2022-03-09 09:00:10|35038.8|35018.8|35039.9|35019.9|35040.6|35020.6|35038.2|35018.2|35
1646816420000|2022-03-09 09:00:20|35040|35020|35042.2|35022.2|35043.8|35023.8|35036.9|35016.9|33
1646816430000|2022-03-09 09:00:30|35039.2|35019.2|35041.8|35021.8|35043.4|35023.4|35039.2|35019.2|38
1646816440000|2022-03-09 09:00:40|35042.3|35022.3|35045.5|35025.5|35045.5|35025.5|35036.8|35016.8|27
1646816450000|2022-03-09 09:00:50|35044.3|35024.3|35044.6|35024.6|35048.3|35028.3|35043.7|35023.7|31
1646816460000|2022-03-09 09:01:00|35044.8|35024.8|35035.6|35015.6|35045.8|35025.8|35035.4|35015.4|33
1646816470000|2022-03-09 09:01:10|35035.5|35015.5|35036.1|35016.1|35036.1|35016.1|35030.2|35010.2|32
1646816480000|2022-03-09 09:01:20|35036.5|35016.5|35035.6|35015.6|35038.6|35018.6|35033.8|35013.8|25
1646816490000|2022-03-09 09:01:30|35032.2|35012.2|35036.8|35016.8|35042.1|35022.1|35032.2|35012.2|38
1646816500000|2022-03-09 09:01:40|35034.8|35014.8|35037.2|35017.2|35040.2|35020.2|35033.2|35013.2|30
1646816510000|2022-03-09 09:01:50|35036.7|35016.7|35035.3|35015.3|35036.7|35016.7|35034.4|35014.4|19
1646816520000|2022-03-09 09:02:00|35035.5|35015.5|35036.1|35016.1|35036.3|35016.3|35035|35015|25
1646816530000|2022-03-09 09:02:10|35035.8|35015.8|35038.5|35018.5|35040.7|35020.7|35034.2|35014.2|37
1646816540000|2022-03-09 09:02:20|35036|35016|35036.9|35016.9|35037.3|35017.3|35036|35016|29
1646816550000|2022-03-09 09:02:30|35035.3|35015.3|35043.8|35023.8|35043.8|35023.8|35035.3|35015.3|31
1646816560000|2022-03-09 09:02:40|35044.9|35024.9|35044.3|35024.3|35046.1|35026.1|35044.3|35024.3|28
1646816570000|2022-03-09 09:02:50|35044.6|35024.6|35045.1|35025.1|35045.6|35025.6|35044.6|35024.6|26
1646816580000|2022-03-09 09:03:00|35044.5|35024.5|35043.2|35023.2|35046.4|35026.4|35042.8|35022.8|26
1646816590000|2022-03-09 09:03:10|35043|35023|35049|35029|35052.4|35032.4|35041.9|35021.9|34
1646816600000|2022-03-09 09:03:20|35048.2|35028.2|35050.1|35030.1|35051.3|35031.3|35048.2|35028.2|32
1646816610000|2022-03-09 09:03:30|35049.9|35029.9|35042.3|35022.3|35049.9|35029.9|35041.9|35021.9|27
1646816620000|2022-03-09 09:03:40|35041.9|35021.9|35041.4|35021.4|35042.4|35022.4|35040.9|35020.9|24
1646816630000|2022-03-09 09:03:50|35040.9|35020.9|35039.4|35019.4|35040.9|35020.9|35038.3|35018.3|22
1646816640000|2022-03-09 09:04:00|35039.1|35019.1|35040.4|35020.4|35041.7|35021.7|35038.2|35018.2|32
1646816650000|2022-03-09 09:04:10|35041.5|35021.5|35040.9|35020.9|35041.8|35021.8|35040.7|35020.7|25
1646816660000|2022-03-09 09:04:20|35040.8|35020.8|35037.9|35017.9|35040.8|35020.8|35037.6|35017.6|29
1646816670000|2022-03-09 09:04:30|35037.6|35017.6|35035.5|35015.5|35038.6|35018.6|35034.9|35014.9|31
1646816680000|2022-03-09 09:04:40|35035.9|35015.9|35038.1|35018.1|35039.3|35019.3|35032.4|35012.4|29
1646816690000|2022-03-09 09:04:50|35037.8|35017.8|35049.8|35029.8|35052.1|35032.1|35037.8|35017.8|34
1646816700000|2022-03-09 09:05:00|35049.9|35029.9|35051.8|35031.8|35054.2|35034.2|35049.4|35029.4|34
1646816710000|2022-03-09 09:05:10|35051|35031|35059.3|35039.3|35059.6|35039.6|35051|35031|30
1646816720000|2022-03-09 09:05:20|35059.2|35039.2|35060.4|35040.4|35061.7|35041.7|35057.3|35037.3|22
1646816730000|2022-03-09 09:05:30|35060.1|35040.1|35061.2|35041.2|35061.6|35041.6|35060.1|35040.1|19
1646816740000|2022-03-09 09:05:40|35061.5|35041.5|35059.3|35039.3|35061.7|35041.7|35057.6|35037.6|21
1646816750000|2022-03-09 09:05:50|35059.4|35039.4|35055.7|35035.7|35060.3|35040.3|35053.9|35033.9|32
1646816760000|2022-03-09 09:06:00|35055.9|35035.9|35053.5|35033.5|35056|35036|35053.5|35033.5|27
1646816770000|2022-03-09 09:06:10|35053.8|35033.8|35051.5|35031.5|35054.1|35034.1|35050.2|35030.2|27
1646816780000|2022-03-09 09:06:20|35051.4|35031.4|35054|35034|35055.6|35035.6|35051|35031|27
1646816790000|2022-03-09 09:06:30|35054.5|35034.5|35065|35045|35067.8|35047.8|35053.6|35033.6|35
1646816800000|2022-03-09 09:06:40|35064.3|35044.3|35058|35038|35066.4|35046.4|35056.6|35036.6|31
1646816810000|2022-03-09 09:06:50|35056.8|35036.8|35057.2|35037.2|35058.2|35038.2|35056.2|35036.2|27
1646816820000|2022-03-09 09:07:00|35057.3|35037.3|35056.8|35036.8|35058.2|35038.2|35055.9|35035.9|23
1646816830000|2022-03-09 09:07:10|35056.6|35036.6|35059.5|35039.5|35059.9|35039.9|35056.3|35036.3|22
1646816840000|2022-03-09 09:07:20|35063.2|35043.2|35067.9|35047.9|35067.9|35047.9|35059.6|35039.6|26
1646816850000|2022-03-09 09:07:30|35062.6|35042.6|35066.2|35046.2|35068.3|35048.3|35062.6|35042.6|30
1646816860000|2022-03-09 09:07:40|35065.8|35045.8|35068|35048|35070.1|35050.1|35065.8|35045.8|29
1646816870000|2022-03-09 09:07:50|35068.5|35048.5|35072|35052|35072|35052|35065.9|35045.9|26
1646816880000|2022-03-09 09:08:00|35071.4|35051.4|35076.2|35056.2|35076.6|35056.6|35071.2|35051.2|21
1646816890000|2022-03-09 09:08:10|35076.4|35056.4|35080.2|35060.2|35080.6|35060.6|35075.7|35055.7|31
1646816900000|2022-03-09 09:08:20|35077.8|35057.8|35075.9|35055.9|35077.8|35057.8|35075.9|35055.9|32
1646816910000|2022-03-09 09:08:30|35075.7|35055.7|35079.3|35059.3|35081|35061|35075.6|35055.6|30
1646816920000|2022-03-09 09:08:40|35079.8|35059.8|35080|35060|35080.4|35060.4|35078.4|35058.4|27
1646816930000|2022-03-09 09:08:50|35082.8|35062.8|35081.2|35061.2|35083.1|35063.1|35077.1|35057.1|32
1646816940000|2022-03-09 09:09:00|35082.6|35062.6|35089.6|35069.6|35091|35071|35081.4|35061.4|32
1646816950000|2022-03-09 09:09:10|35090.3|35070.3|35083.5|35063.5|35091|35071|35083.5|35063.5|28
1646816960000|2022-03-09 09:09:20|35082.7|35062.7|35085.5|35065.5|35085.8|35065.8|35082.6|35062.6|24
1646816970000|2022-03-09 09:09:30|35087|35067|35085.7|35065.7|35087.4|35067.4|35085.1|35065.1|23
1646816980000|2022-03-09 09:09:40|35085.1|35065.1|35086.7|35066.7|35087.6|35067.6|35083.8|35063.8|27
1646816990000|2022-03-09 09:09:50|35086.9|35066.9|35083.4|35063.4|35087.7|35067.7|35082.7|35062.7|32
1646817000000|2022-03-09 09:10:00|35083.5|35063.5|35074.8|35054.8|35084.8|35064.8|35074.8|35054.8|28
1646817010000|2022-03-09 09:10:10|35073.9|35053.9|35076.6|35056.6|35077.5|35057.5|35073.9|35053.9|27
1646817020000|2022-03-09 09:10:20|35075.8|35055.8|35074.3|35054.3|35077.1|35057.1|35074|35054|19
1646817030000|2022-03-09 09:10:30|35074|35054|35073.1|35053.1|35077.3|35057.3|35073.1|35053.1|20
1646817040000|2022-03-09 09:10:40|35073.6|35053.6|35075.6|35055.6|35076.6|35056.6|35069.7|35049.7|31
1646817050000|2022-03-09 09:10:50|35072.9|35052.9|35076.4|35056.4|35081.2|35061.2|35067.2|35047.2|36
1646817060000|2022-03-09 09:11:00|35078.7|35058.7|35072|35052|35078.7|35058.7|35069|35049|36
1646817070000|2022-03-09 09:11:10|35072.4|35052.4|35076.2|35056.2|35076.2|35056.2|35067.2|35047.2|33
1646817080000|2022-03-09 09:11:20|35076.8|35056.8|35093.1|35073.1|35093.1|35073.1|35076.8|35056.8|34
1646817090000|2022-03-09 09:11:30|35092.3|35072.3|35090.1|35070.1|35094.1|35074.1|35090.1|35070.1|33
1646817100000|2022-03-09 09:11:40|35091.1|35071.1|35080.2|35060.2|35091.1|35071.1|35076|35056|33
1646817110000|2022-03-09 09:11:50|35077.3|35057.3|35087.8|35067.8|35100.7|35080.7|35076.8|35056.8|30
1646817120000|2022-03-09 09:12:00|35086.6|35066.6|35088.9|35068.9|35089.7|35069.7|35086.1|35066.1|31
1646817130000|2022-03-09 09:12:10|35090.8|35070.8|35097.6|35077.6|35098.3|35078.3|35089.5|35069.5|29
1646817140000|2022-03-09 09:12:20|35097.7|35077.7|35093.4|35073.4|35097.9|35077.9|35091.8|35071.8|31
1646817150000|2022-03-09 09:12:30|35095.2|35075.2|35101.2|35081.2|35103.6|35083.6|35095.2|35075.2|25
1646817160000|2022-03-09 09:12:40|35099.9|35079.9|35110.2|35090.2|35120.2|35100.2|35096.7|35076.7|31
1646817170000|2022-03-09 09:12:50|35109.7|35089.7|35114.4|35094.4|35114.4|35094.4|35107.8|35087.8|31
1646817180000|2022-03-09 09:13:00|35113.9|35093.9|35116.1|35096.1|35116.3|35096.3|35110.8|35090.8|33
1646817190000|2022-03-09 09:13:10|35116.4|35096.4|35122.2|35102.2|35126.6|35106.6|35114.6|35094.6|33
1646817200000|2022-03-09 09:13:20|35123.5|35103.5|35126.1|35106.1|35128.3|35108.3|35123.2|35103.2|33
1646817210000|2022-03-09 09:13:30|35126.2|35106.2|35127.6|35107.6|35127.6|35107.6|35124.8|35104.8|31
1646817220000|2022-03-09 09:13:40|35127.9|35107.9|35113.4|35093.4|35128.2|35108.2|35112.5|35092.5|32
1646817230000|2022-03-09 09:13:50|35113.9|35093.9|35120.6|35100.6|35122.2|35102.2|35113.9|35093.9|26
1646817240000|2022-03-09 09:14:00|35121|35101|35105.3|35085.3|35121|35101|35101.5|35081.5|36
1646817250000|2022-03-09 09:14:10|35105.2|35085.2|35116|35096|35116.9|35096.9|35105.2|35085.2|32
1646817260000|2022-03-09 09:14:20|35115.7|35095.7|35108.8|35088.8|35115.7|35095.7|35108.7|35088.7|25
1646817270000|2022-03-09 09:14:30|35109|35089|35118.9|35098.9|35120.3|35100.3|35109|35089|36
1646817280000|2022-03-09 09:14:40|35118.4|35098.4|35122.3|35102.3|35123.8|35103.8|35116.9|35096.9|31
1646817290000|2022-03-09 09:14:50|35122.2|35102.2|35136.9|35116.9|35137.3|35117.3|35122.2|35102.2|37
1646817300000|2022-03-09 09:15:00|35137.6|35117.6|35147.2|35127.2|35147.2|35127.2|35136.9|35116.9|34
1646817310000|2022-03-09 09:15:10|35139|35119|35127.7|35107.7|35140.1|35120.1|35126.5|35106.5|32
1646817320000|2022-03-09 09:15:20|35128|35108|35119.9|35099.9|35129.9|35109.9|35119.9|35099.9|22
1646817330000|2022-03-09 09:15:30|35119.7|35099.7|35125.9|35105.9|35125.9|35105.9|35119.7|35099.7|22
1646817340000|2022-03-09 09:15:40|35125.4|35105.4|35142.5|35122.5|35142.5|35122.5|35125.3|35105.3|28
1646817350000|2022-03-09 09:15:50|35142.4|35122.4|35139.9|35119.9|35142.8|35122.8|35139.3|35119.3|27
1646817360000|2022-03-09 09:16:00|35138.6|35118.6|35135.1|35115.1|35146|35126|35134.4|35114.4|31
1646817370000|2022-03-09 09:16:10|35135|35115|35143|35123|35147.5|35127.5|35135|35115|32
1646817380000|2022-03-09 09:16:20|35142.8|35122.8|35135.2|35115.2|35145.5|35125.5|35135.2|35115.2|28
1646817390000|2022-03-09 09:16:30|35135|35115|35146.5|35126.5|35146.5|35126.5|35135|35115|22
1646817400000|2022-03-09 09:16:40|35146.3|35126.3|35151.4|35131.4|35151.4|35131.4|35145.7|35125.7|19
1646817410000|2022-03-09 09:16:50|35151.7|35131.7|35152.8|35132.8|35152.8|35132.8|35149.5|35129.5|19
1646817420000|2022-03-09 09:17:00|35152.7|35132.7|35150.1|35130.1|35154|35134|35149.5|35129.5|24
1646817430000|2022-03-09 09:17:10|35152.3|35132.3|35155.4|35135.4|35156.7|35136.7|35151|35131|30
1646817440000|2022-03-09 09:17:20|35156.1|35136.1|35154.8|35134.8|35156.1|35136.1|35153.6|35133.6|26
1646817450000|2022-03-09 09:17:30|35154.7|35134.7|35149.7|35129.7|35155.1|35135.1|35149.2|35129.2|28
1646817460000|2022-03-09 09:17:40|35153.5|35133.5|35153|35133|35155.3|35135.3|35151.9|35131.9|31
1646817470000|2022-03-09 09:17:50|35152.9|35132.9|35153.4|35133.4|35154.7|35134.7|35152.5|35132.5|30
1646817480000|2022-03-09 09:18:00|35151.8|35131.8|35154.4|35134.4|35156.1|35136.1|35151.8|35131.8|31
1646817490000|2022-03-09 09:18:10|35154.3|35134.3|35153.7|35133.7|35155|35135|35150.7|35130.7|26
1646817500000|2022-03-09 09:18:20|35153.8|35133.8|35152.5|35132.5|35154.9|35134.9|35152.5|35132.5|24
1646817510000|2022-03-09 09:18:30|35152|35132|35155.4|35135.4|35155.5|35135.5|35151|35131|29
1646817520000|2022-03-09 09:18:40|35155.2|35135.2|35153.2|35133.2|35155.6|35135.6|35153.2|35133.2|27
1646817530000|2022-03-09 09:18:50|35152.7|35132.7|35151.7|35131.7|35153|35133|35151.3|35131.3|19
1646817540000|2022-03-09 09:19:00|35151.1|35131.1|35160.7|35140.7|35162.6|35142.6|35150.9|35130.9|31
1646817550000|2022-03-09 09:19:10|35159.9|35139.9|35165.6|35145.6|35169.1|35149.1|35159.2|35139.2|28
1646817560000|2022-03-09 09:19:20|35165.5|35145.5|35167|35147|35167.6|35147.6|35163.1|35143.1|29
1646817570000|2022-03-09 09:19:30|35166.2|35146.2|35175.1|35155.1|35179.5|35159.5|35165.6|35145.6|31
1646817580000|2022-03-09 09:19:40|35174.6|35154.6|35210.2|35190.2|35210.2|35190.2|35171.7|35151.7|36
1646817590000|2022-03-09 09:19:50|35212.7|35192.7|35207.7|35187.7|35213.4|35193.4|35206.4|35186.4|33
1646817600000|2022-03-09 09:20:00|35208.5|35188.5|35208.5|35188.5|35208.9|35188.9|35207.4|35187.4|27
1646817610000|2022-03-09 09:20:10|35208.6|35188.6|35204|35184|35209.3|35189.3|35203.6|35183.6|27
1646817620000|2022-03-09 09:20:20|35204.4|35184.4|35204.2|35184.2|35205|35185|35203.5|35183.5|27
1646817630000|2022-03-09 09:20:30|35204.9|35184.9|35203.5|35183.5|35204.9|35184.9|35203.3|35183.3|31
1646817640000|2022-03-09 09:20:40|35203.7|35183.7|35203.4|35183.4|35204.2|35184.2|35203|35183|26
1646817650000|2022-03-09 09:20:50|35202.7|35182.7|35200.4|35180.4|35202.9|35182.9|35199.4|35179.4|28
1646817660000|2022-03-09 09:21:00|35200.3|35180.3|35199.8|35179.8|35200.8|35180.8|35199.2|35179.2|25
1646817670000|2022-03-09 09:21:10|35199.6|35179.6|35195.8|35175.8|35199.6|35179.6|35194.2|35174.2|22
1646817680000|2022-03-09 09:21:20|35195.6|35175.6|35195.5|35175.5|35197.9|35177.9|35193.9|35173.9|32
1646817690000|2022-03-09 09:21:30|35196|35176|35196.8|35176.8|35197.2|35177.2|35195.7|35175.7|16
1646817700000|2022-03-09 09:21:40|35196.7|35176.7|35190.4|35170.4|35196.7|35176.7|35188.5|35168.5|26
1646817710000|2022-03-09 09:21:50|35190.2|35170.2|35189.3|35169.3|35191.5|35171.5|35188.9|35168.9|21
1646817720000|2022-03-09 09:22:00|35188.4|35168.4|35185.8|35165.8|35188.4|35168.4|35185.8|35165.8|24
1646817730000|2022-03-09 09:22:10|35189.4|35169.4|35179.1|35159.1|35190.5|35170.5|35178.7|35158.7|23
1646817740000|2022-03-09 09:22:20|35180.7|35160.7|35155.1|35135.1|35182|35162|35142|35122|34
1646817750000|2022-03-09 09:22:30|35153.1|35133.1|35160.5|35140.5|35165.3|35145.3|35151.1|35131.1|29
1646817760000|2022-03-09 09:22:40|35156.3|35136.3|35158.5|35138.5|35162.9|35142.9|35150.1|35130.1|30
1646817770000|2022-03-09 09:22:50|35159.1|35139.1|35157.1|35137.1|35159.7|35139.7|35154.1|35134.1|29
1646817780000|2022-03-09 09:23:00|35157.7|35137.7|35164.2|35144.2|35180.5|35160.5|35157.7|35137.7|34
1646817790000|2022-03-09 09:23:10|35163.9|35143.9|35158.2|35138.2|35170|35150|35156.1|35136.1|27
1646817800000|2022-03-09 09:23:20|35158.6|35138.6|35158.9|35138.9|35160.1|35140.1|35153.7|35133.7|34
1646817810000|2022-03-09 09:23:30|35158.2|35138.2|35166.2|35146.2|35169.2|35149.2|35154.5|35134.5|33
1646817820000|2022-03-09 09:23:40|35167.4|35147.4|35157.7|35137.7|35167.5|35147.5|35157.7|35137.7|36
1646817830000|2022-03-09 09:23:50|35158.2|35138.2|35170.1|35150.1|35170.1|35150.1|35158.2|35138.2|30
1646817840000|2022-03-09 09:24:00|35170.3|35150.3|35169.7|35149.7|35175.5|35155.5|35159.1|35139.1|34
1646817850000|2022-03-09 09:24:10|35163.8|35143.8|35165.1|35145.1|35171|35151|35155.6|35135.6|32
1646817860000|2022-03-09 09:24:20|35165.3|35145.3|35166.7|35146.7|35170|35150|35165|35145|25
1646817870000|2022-03-09 09:24:30|35167|35147|35171.3|35151.3|35171.5|35151.5|35159.7|35139.7|26
1646817880000|2022-03-09 09:24:40|35171.6|35151.6|35162.6|35142.6|35175.6|35155.6|35162.6|35142.6|22
1646817890000|2022-03-09 09:24:50|35167.5|35147.5|35172.4|35152.4|35174|35154|35164.5|35144.5|29
1646817900000|2022-03-09 09:25:00|35172.1|35152.1|35159.3|35139.3|35173.6|35153.6|35155.1|35135.1|33
1646817910000|2022-03-09 09:25:10|35161.3|35141.3|35152.8|35132.8|35166.2|35146.2|35152.8|35132.8|28
1646817920000|2022-03-09 09:25:20|35152.5|35132.5|35155.2|35135.2|35162.3|35142.3|35149.7|35129.7|29
1646817930000|2022-03-09 09:25:30|35155.4|35135.4|35159.3|35139.3|35162.8|35142.8|35154.9|35134.9|22
1646817940000|2022-03-09 09:25:40|35152|35132|35151.5|35131.5|35158.2|35138.2|35149.2|35129.2|34
1646817950000|2022-03-09 09:25:50|35154.3|35134.3|35150.2|35130.2|35157.1|35137.1|35148.6|35128.6|30
1646817960000|2022-03-09 09:26:00|35150.6|35130.6|35153.8|35133.8|35153.8|35133.8|35150.6|35130.6|24
1646817970000|2022-03-09 09:26:10|35152.9|35132.9|35146.5|35126.5|35152.9|35132.9|35145.8|35125.8|31
1646817980000|2022-03-09 09:26:20|35146.9|35126.9|35152.7|35132.7|35152.7|35132.7|35146.5|35126.5|18
1646817990000|2022-03-09 09:26:30|35152.5|35132.5|35144.7|35124.7|35153.3|35133.3|35143|35123|27
1646818000000|2022-03-09 09:26:40|35144.3|35124.3|35143.2|35123.2|35149.4|35129.4|35142.3|35122.3|31
1646818010000|2022-03-09 09:26:50|35143.3|35123.3|35136.1|35116.1|35145.8|35125.8|35134.6|35114.6|35
1646818020000|2022-03-09 09:27:00|35133.9|35113.9|35120.2|35100.2|35133.9|35113.9|35120.2|35100.2|36
1646818030000|2022-03-09 09:27:10|35114|35094|35109.8|35089.8|35114.6|35094.6|35108.4|35088.4|35
1646818040000|2022-03-09 09:27:20|35109.7|35089.7|35109.1|35089.1|35111.4|35091.4|35094.3|35074.3|34
1646818050000|2022-03-09 09:27:30|35108.6|35088.6|35100.8|35080.8|35110.8|35090.8|35098.5|35078.5|35
1646818060000|2022-03-09 09:27:40|35099.3|35079.3|35108.7|35088.7|35108.9|35088.9|35099.1|35079.1|34
1646818070000|2022-03-09 09:27:50|35108.4|35088.4|35103.4|35083.4|35109|35089|35101.9|35081.9|29
1646818080000|2022-03-09 09:28:00|35104.6|35084.6|35108.7|35088.7|35109.5|35089.5|35104|35084|30
1646818090000|2022-03-09 09:28:10|35108|35088|35106.3|35086.3|35108.4|35088.4|35104.8|35084.8|29
1646818100000|2022-03-09 09:28:20|35104.8|35084.8|35104.5|35084.5|35104.8|35084.8|35100.6|35080.6|27
1646818110000|2022-03-09 09:28:30|35104.3|35084.3|35104.8|35084.8|35108.7|35088.7|35101.8|35081.8|35
1646818120000|2022-03-09 09:28:40|35104.4|35084.4|35106.2|35086.2|35112.6|35092.6|35103.9|35083.9|36
1646818130000|2022-03-09 09:28:50|35106|35086|35107|35087|35107|35087|35104.2|35084.2|30
1646818140000|2022-03-09 09:29:00|35107.1|35087.1|35104.1|35084.1|35107.4|35087.4|35104.1|35084.1|33
1646818150000|2022-03-09 09:29:10|35103.7|35083.7|35097.7|35077.7|35106.2|35086.2|35097.5|35077.5|36
1646818160000|2022-03-09 09:29:20|35099.5|35079.5|35101.1|35081.1|35105.2|35085.2|35099.5|35079.5|37
1646818170000|2022-03-09 09:29:30|35101.4|35081.4|35099.5|35079.5|35101.8|35081.8|35097.3|35077.3|32
1646818180000|2022-03-09 09:29:40|35099.9|35079.9|35102.5|35082.5|35103.3|35083.3|35098.3|35078.3|32
1646818190000|2022-03-09 09:29:50|35102.7|35082.7|35102.6|35082.6|35104.8|35084.8|35101.2|35081.2|27
1646818200000|2022-03-09 09:30:00|35102.4|35082.4|35104.6|35084.6|35109.2|35089.2|35102.4|35082.4|32
1646818210000|2022-03-09 09:30:10|35104.8|35084.8|35103.5|35083.5|35106.6|35086.6|35103.5|35083.5|33
1646818220000|2022-03-09 09:30:20|35103.6|35083.6|35104.9|35084.9|35107.1|35087.1|35099.6|35079.6|35
1646818230000|2022-03-09 09:30:30|35105.3|35085.3|35066.6|35046.6|35106.9|35086.9|35066.6|35046.6|32
1646818240000|2022-03-09 09:30:40|35065.4|35045.4|35069.4|35049.4|35070.3|35050.3|35065.3|35045.3|30
1646818250000|2022-03-09 09:30:50|35069.5|35049.5|35088.7|34968.7|35091.2|35050.1|35041.3|34965|35
1646818260000|2022-03-09 09:31:00|35088.8|34968.8|35066.3|34948.2|35090.8|35014.6|35028.7|34943.6|39
1646818270000|2022-03-09 09:31:10|35069.9|34949.9|35064.4|34944.4|35084.2|34969.6|35062.6|34942.6|39
1646818280000|2022-03-09 09:31:20|35063|34943|35061.1|35011.1|35097.7|35028.1|35044.1|34938.9|38
1646818290000|2022-03-09 09:31:30|35060.7|35010.7|35046.6|35026.6|35064.1|35026.6|35045.7|35010.7|36
1646818300000|2022-03-09 09:31:40|35046.5|35026.5|35046.6|35026.6|35047.4|35027.4|35043.3|35023.3|33
1646818310000|2022-03-09 09:31:50|35046.8|35026.8|35049.4|35029.4|35051.1|35031.1|35046|35026|31
1646818320000|2022-03-09 09:32:00|35050.3|35030.3|35049.3|35029.3|35050.3|35030.3|35044.7|35024.7|34
1646818330000|2022-03-09 09:32:10|35050.5|35030.5|35052.3|35032.3|35056.7|35036.7|35048.9|35028.9|34
1646818340000|2022-03-09 09:32:20|35052.1|35032.1|35117.9|34997.9|35118.9|35039.5|35050.2|34997.9|35
1646818350000|2022-03-09 09:32:30|35110.7|34999.2|35122.8|35002.8|35122.9|35002.9|35108.7|34995|32
1646818360000|2022-03-09 09:32:40|35121.7|35001.7|35121.2|35001.2|35122.5|35002.5|35113.3|34996.6|26
1646818370000|2022-03-09 09:32:50|35121.4|35001.4|35120.7|35000.7|35121.9|35001.9|35119.7|34999.7|23
1646818380000|2022-03-09 09:33:00|35121.4|35001.4|35116|34996|35121.7|35001.7|35115.6|34995.6|29
1646818390000|2022-03-09 09:33:10|35117.6|34997.6|35120|35004.5|35129.6|35009.6|35112.2|34996|30
1646818400000|2022-03-09 09:33:20|35121.3|35004.1|35093.8|35073.8|35124.7|35075.4|35087.5|35004.1|35
1646818410000|2022-03-09 09:33:30|35090.8|35070.8|35082.9|35062.9|35142.9|35076.7|35082.1|35020.1|38
1646818420000|2022-03-09 09:33:40|35088.7|35068.7|35087.7|35067.7|35090.6|35070.6|35085.6|35065.6|29
1646818430000|2022-03-09 09:33:50|35088.9|35068.9|35074.5|35054.5|35089.5|35069.5|35067.8|35047.8|32
1646818440000|2022-03-09 09:34:00|35075.4|35055.4|35065.3|35045.3|35123.9|35055.4|35058.5|35004.2|38
1646818450000|2022-03-09 09:34:10|35061.1|35041.1|35076.3|35026.3|35114.9|35047.6|35061.1|34992.3|35
1646818460000|2022-03-09 09:34:20|35076.7|35026.7|35077.9|35027.9|35082.8|35032.8|35073.2|35023.2|35
1646818470000|2022-03-09 09:34:30|35077.1|35027.1|35079.7|35029.7|35081.8|35031.8|35076.6|35026.6|30
1646818480000|2022-03-09 09:34:40|35080.4|35030.4|35080.8|35030.8|35081.1|35031.1|35079.5|35029.5|29
1646818490000|2022-03-09 09:34:50|35080.7|35030.7|35068.8|35018.8|35081|35031|35062.9|35012.9|34
1646818500000|2022-03-09 09:35:00|35067.4|35017.4|35076.2|34956.2|35081.8|35017.4|35067.4|34952.2|35
1646818510000|2022-03-09 09:35:10|35076.1|34956.1|35079.6|34959.6|35080.2|34960.2|35076|34956|33
1646818520000|2022-03-09 09:35:20|35078.7|34958.7|35074.5|34954.5|35079.2|34959.2|35074.5|34954.5|28
1646818530000|2022-03-09 09:35:30|35074.3|34954.3|35078.2|34958.2|35079.2|34959.2|35072|34952|21
1646818540000|2022-03-09 09:35:40|35078.5|34958.5|35075.4|34955.4|35078.5|34958.5|35073.4|34953.4|18
1646818550000|2022-03-09 09:35:50|35075.3|34955.3|35083.5|34963.5|35084|34964|35075.3|34955.3|24
1646818560000|2022-03-09 09:36:00|35083.4|34963.4|35088.3|34968.3|35088.7|34968.7|35083.4|34963.4|21
1646818570000|2022-03-09 09:36:10|35088.5|34968.5|35089.1|34969.1|35089.6|34969.6|35085.5|34965.5|22
1646818580000|2022-03-09 09:36:20|35088.7|34968.7|35094.5|34974.5|35094.6|34974.6|35085.8|34965.8|30
1646818590000|2022-03-09 09:36:30|35094.2|34974.2|35058.9|34938.9|35096.2|34976.2|34991.4|34905.7|36
1646818600000|2022-03-09 09:36:40|35060.6|34940.6|35116.2|34997.3|35116.5|35005.1|35051.7|34937.2|39
1646818610000|2022-03-09 09:36:50|35112.9|34992.9|35078.1|34958.1|35120.4|35000.4|35075.4|34955.4|35
1646818620000|2022-03-09 09:37:00|35077.4|34957.4|35080.4|34960.4|35081.8|34961.8|35077.4|34957.4|29
1646818630000|2022-03-09 09:37:10|35080|34960|35074.3|34954.3|35080.2|34960.2|35070.7|34950.7|18
1646818640000|2022-03-09 09:37:20|35069.6|34949.6|35083|34963|35084.6|34964.6|35068.8|34948.8|26
1646818650000|2022-03-09 09:37:30|35083.3|34963.3|35082.8|34962.8|35085.2|34965.2|35082.3|34962.3|29
1646818660000|2022-03-09 09:37:40|35073.7|34953.7|35079.3|34959.3|35084.2|34964.2|35073.7|34953.7|31
1646818670000|2022-03-09 09:37:50|35079.6|34959.6|35081.7|34961.7|35082.8|34962.8|35079.6|34959.6|29
1646818680000|2022-03-09 09:38:00|35073.7|34953.7|35082.1|34962.1|35126.6|35034.2|35073.7|34953.7|37
1646818690000|2022-03-09 09:38:10|35082.3|34962.3|35113.4|34993.4|35113.4|34993.4|35079.6|34959.6|30
1646818700000|2022-03-09 09:38:20|35106.5|34986.5|35063|35043|35128.3|35043|35036.9|34970.3|38
1646818710000|2022-03-09 09:38:30|35055.7|35035.7|35109.7|34991.7|35109.7|35041.7|35036.1|34932.2|39
1646818720000|2022-03-09 09:38:40|35110.2|34998.9|35069.9|34949.9|35121.9|35033.1|35054.1|34934.1|39
1646818730000|2022-03-09 09:38:50|35066.5|34946.5|35106.4|34991.2|35108.4|35021.5|35046|34926|39
1646818740000|2022-03-09 09:39:00|35102.5|34991.1|35060.3|35040.3|35115.3|35040.6|35054.1|34989.4|36
1646818750000|2022-03-09 09:39:10|35060.9|35040.9|35057.4|35037.4|35060.9|35040.9|35055.8|35035.8|31
1646818760000|2022-03-09 09:39:20|35057.3|35037.3|35059|35039|35063.3|35043.3|35057.3|35037.3|30
1646818770000|2022-03-09 09:39:30|35058.4|35038.4|35056.4|35036.4|35059.7|35039.7|35055.3|35035.3|33
1646818780000|2022-03-09 09:39:40|35055.8|35035.8|35117.3|35004.7|35117.3|35049.9|35054.7|35000.6|27
1646818790000|2022-03-09 09:39:50|35078.7|35028.7|35086.6|34966.6|35101.1|35034.9|35077.7|34963.2|38
1646818800000|2022-03-09 09:40:00|35086.4|34966.4|35117|34997|35126.8|35006.8|35086.4|34966.4|36
1646818810000|2022-03-09 09:40:10|35114.7|34994.7|35072|35052|35121.2|35054.8|35053.9|34982.4|36
1646818820000|2022-03-09 09:40:20|35069.8|35049.8|35063.8|35043.8|35075.8|35055.8|35063.8|35043.8|35
1646818830000|2022-03-09 09:40:30|35063|35043|35060.9|34940.9|35111.3|35045.8|35051.1|34933.1|39
1646818840000|2022-03-09 09:40:40|35057.2|34937.2|35032.1|35012.1|35098.6|35028.6|35032.1|34936.9|40
1646818850000|2022-03-09 09:40:50|35041.2|35021.2|35031.5|34981.5|35069.2|35032.4|35031.1|34934.6|31
1646818860000|2022-03-09 09:41:00|35032|34982|35069.5|34954.2|35070.5|34987.5|35028.3|34944.4|34
1646818870000|2022-03-09 09:41:10|35068|34955.6|35074.9|34956.7|35076.3|34959.1|35068|34954.6|32
1646818880000|2022-03-09 09:41:20|35073.7|34958.2|35059.6|34945.6|35073.7|34991.2|35028.4|34934.9|36
1646818890000|2022-03-09 09:41:30|35063.9|34944.6|35015.8|34965.8|35064.2|34967.7|35012.4|34940.2|39
1646818900000|2022-03-09 09:41:40|35016.3|34966.3|35109.5|34993.4|35109.5|35016.6|35006.9|34956.9|38
1646818910000|2022-03-09 09:41:50|35112.3|34992.3|35092.5|34979.8|35122.9|35016.2|35060.2|34979.8|36
1646818920000|2022-03-09 09:42:00|35066.5|35016.5|35056.6|35006.6|35066.5|35016.5|35052.5|35002.5|36
1646818930000|2022-03-09 09:42:10|35054.5|35004.5|35054.1|35004.1|35058.3|35008.3|35052.8|35002.8|33
1646818940000|2022-03-09 09:42:20|35054.6|35004.6|35060.6|35010.6|35060.6|35010.6|35052.6|35002.6|33
1646818950000|2022-03-09 09:42:30|35061.2|35011.2|35049.8|35029.8|35066.9|35031.5|35048.6|35011|33
1646818960000|2022-03-09 09:42:40|35047.7|35027.7|35100.3|34980.3|35103.7|35036.7|35045.6|34980.3|31
1646818970000|2022-03-09 09:42:50|35098.6|34978.9|35110.7|34990.7|35110.7|34990.7|35098.6|34978.9|30
1646818980000|2022-03-09 09:43:00|35111.1|34991.1|35118.2|34998.2|35118.2|34998.2|35111.1|34991.1|32
1646818990000|2022-03-09 09:43:10|35118.1|34998.1|35116.4|34996.4|35118.5|34998.5|35114.9|34994.9|31
1646819000000|2022-03-09 09:43:20|35116.8|34996.8|35108.4|34988.4|35116.8|34996.8|35108.4|34988.4|24
1646819010000|2022-03-09 09:43:30|35109.9|34989.9|35112|34992|35112.7|34992.7|35109.3|34989.3|27
1646819020000|2022-03-09 09:43:40|35111.9|34991.9|35103.5|34983.5|35112.4|34992.4|35091.1|34974.5|34
1646819030000|2022-03-09 09:43:50|35105.2|34985.2|35096.8|34976.8|35107.5|34987.5|35095.1|34975.1|36
1646819040000|2022-03-09 09:44:00|35098.5|34978.5|35099.9|34979.9|35100.2|34980.2|35097.2|34977.2|31
1646819050000|2022-03-09 09:44:10|35099.8|34979.8|35096.6|34976.6|35099.8|34979.8|35096.2|34976.2|32
1646819060000|2022-03-09 09:44:20|35096.1|34976.1|35101.1|34981.1|35102|34982|35096|34976|33
1646819070000|2022-03-09 09:44:30|35101.4|34981.4|35097.5|34977.5|35101.5|34981.5|35095.7|34975.7|31
1646819080000|2022-03-09 09:44:40|35098|34978|35096.8|34976.8|35099.2|34979.2|35094.9|34974.9|22
1646819090000|2022-03-09 09:44:50|35097.1|34977.1|35098.4|34982.6|35098.4|35001.8|35051.8|34974.7|36
1646819100000|2022-03-09 09:45:00|35100.9|34980.9|35098.4|34978.4|35102|34982|35098.4|34978.4|33
1646819110000|2022-03-09 09:45:10|35098.2|34978.2|35095.3|34975.3|35098.9|34978.9|35093.4|34973.4|29
1646819120000|2022-03-09 09:45:20|35096.4|34976.4|35094.4|34974.4|35098.4|34978.4|35094.4|34974.4|23
1646819130000|2022-03-09 09:45:30|35094.2|34974.2|35097.5|34977.5|35098.6|34978.6|35094.2|34974.2|25
1646819140000|2022-03-09 09:45:40|35060.5|35010.5|35097.3|34977.3|35097.3|35011|35059.2|34976.2|26
1646819150000|2022-03-09 09:45:50|35092.8|34972.8|35093.8|34973.8|35098.5|34978.5|35092.8|34972.8|34
1646819160000|2022-03-09 09:46:00|35093.6|34973.6|35102|34982|35102.5|34982.5|35092.9|34972.9|34
1646819170000|2022-03-09 09:46:10|35101.7|34981.7|35100.4|34980.4|35101.7|34981.7|35098.7|34978.7|35
1646819180000|2022-03-09 09:46:20|35101.2|34981.2|35097.3|34977.3|35101.2|34981.2|35093.6|34973.6|32
1646819190000|2022-03-09 09:46:30|35097.5|34977.5|35098.6|34978.6|35099.1|34979.1|35094.9|34974.9|28
1646819200000|2022-03-09 09:46:40|35098.9|34978.9|35100.3|34980.3|35101.2|34981.2|35095.6|34975.6|30
1646819210000|2022-03-09 09:46:50|35100.5|34980.5|35100.3|34980.3|35100.9|34980.9|35098.3|34978.3|29
1646819220000|2022-03-09 09:47:00|35100.5|34980.5|35100.5|34980.5|35100.6|34980.6|35096.7|34976.7|26
1646819230000|2022-03-09 09:47:10|35099.9|34979.9|35027.5|35007.5|35103.3|35008.8|35022.1|34961.3|35
1646819240000|2022-03-09 09:47:20|35028.3|35008.3|35031.3|35011.3|35031.6|35011.6|35027.2|35007.2|32
1646819250000|2022-03-09 09:47:30|35031.4|35011.4|35028.4|35008.4|35043.6|35011.4|35023|34989.9|34
1646819260000|2022-03-09 09:47:40|35028.9|35008.9|35027.7|35007.7|35029.6|35009.6|35025.3|35005.3|32
1646819270000|2022-03-09 09:47:50|35028|35008|35023.5|35003.5|35029.5|35009.5|35023.3|35003.3|27
1646819280000|2022-03-09 09:48:00|35023.4|35003.4|35025.2|35005.2|35025.9|35005.9|35023.4|35003.4|27
1646819290000|2022-03-09 09:48:10|35024.3|35004.3|35025.3|35005.3|35025.3|35005.3|35015.7|34995.7|26
1646819300000|2022-03-09 09:48:20|35025.4|35005.4|35025.5|35005.5|35026|35006|35023.2|35003.2|28
1646819310000|2022-03-09 09:48:30|35025.6|35005.6|35027.2|35007.2|35027.2|35007.2|35024.6|35004.6|29
1646819320000|2022-03-09 09:48:40|35023.8|35003.8|35022.8|35002.8|35026.3|35006.3|35018.7|34998.7|27
1646819330000|2022-03-09 09:48:50|35023.4|35003.4|35019.5|34999.5|35023.4|35003.4|35013.7|34993.7|31
1646819340000|2022-03-09 09:49:00|35020.3|35000.3|35020.3|35000.3|35024.6|35004.6|35017.5|34997.5|29
1646819350000|2022-03-09 09:49:10|35019.5|34999.5|35021.3|35001.3|35021.9|35001.9|35018.8|34998.8|31
1646819360000|2022-03-09 09:49:20|35021.1|35001.1|35015.6|34995.6|35022.1|35002.1|35015.6|34995.6|25
1646819370000|2022-03-09 09:49:30|35016.2|34996.2|35019.4|34999.4|35020.4|35000.4|35014.9|34994.9|26
1646819380000|2022-03-09 09:49:40|35018.2|34998.2|35018.1|34998.1|35021.7|35001.7|35018.1|34998.1|26
1646819390000|2022-03-09 09:49:50|35016.6|34996.6|35012.8|34992.8|35016.6|34996.6|35005.6|34985.6|30
1646819400000|2022-03-09 09:50:00|35013.5|34993.5|35013.4|34993.4|35013.5|34993.5|35009.4|34989.4|26
1646819410000|2022-03-09 09:50:10|35009.4|34989.4|35012|34992|35012.3|34992.3|35008.9|34988.9|25
1646819420000|2022-03-09 09:50:20|35011.7|34991.7|35008.1|34988.1|35012.8|34992.8|35006.7|34986.7|17
1646819430000|2022-03-09 09:50:30|35008.3|34988.3|35003.8|34983.8|35009.4|34989.4|34999.1|34979.1|25
1646819440000|2022-03-09 09:50:40|35003.7|34983.7|35004.8|34984.8|35005.3|34985.3|35003.7|34983.7|22
1646819450000|2022-03-09 09:50:50|35004.7|34984.7|35002.7|34982.7|35005.9|34985.9|35001.2|34981.2|21
1646819460000|2022-03-09 09:51:00|35002.6|34982.6|35002.2|34982.2|35002.8|34982.8|34998.3|34978.3|20
1646819470000|2022-03-09 09:51:10|35002.4|34982.4|34998.2|34978.2|35002.4|34982.4|34994.2|34974.2|26
1646819480000|2022-03-09 09:51:20|34998.3|34978.3|34998.3|34978.3|34999.3|34979.3|34995.4|34975.4|27
1646819490000|2022-03-09 09:51:30|34997.3|34977.3|34993.7|34973.7|34998.2|34978.2|34991.9|34971.9|35
1646819500000|2022-03-09 09:51:40|34993|34973|34995.1|34975.1|34995.9|34975.9|34991.7|34971.7|31
1646819510000|2022-03-09 09:51:50|34995|34975|34995.9|34975.9|34995.9|34975.9|34993.2|34973.2|25
1646819520000|2022-03-09 09:52:00|34995.4|34975.4|34997.5|34977.5|34998.6|34978.6|34995.4|34975.4|26
1646819530000|2022-03-09 09:52:10|34997|34977|34989.3|34969.3|34997|34977|34985.3|34965.3|37
1646819540000|2022-03-09 09:52:20|34989.4|34969.4|34995.4|34975.4|34995.7|34975.7|34988.8|34968.8|33
1646819550000|2022-03-09 09:52:30|34995.1|34975.1|34997.2|34977.2|34998.5|34978.5|34995|34975|30
1646819560000|2022-03-09 09:52:40|34996.9|34976.9|34992.3|34972.3|34996.9|34976.9|34989.8|34969.8|17
1646819570000|2022-03-09 09:52:50|34992.2|34972.2|34991.7|34971.7|34993.1|34973.1|34991.6|34971.6|30
1646819580000|2022-03-09 09:53:00|34990.8|34970.8|34993.1|34973.1|34994.3|34974.3|34986.7|34966.7|30
1646819590000|2022-03-09 09:53:10|34993.4|34973.4|34990.9|34970.9|34993.4|34973.4|34985.6|34965.6|31
1646819600000|2022-03-09 09:53:20|34988.9|34968.9|34978.9|34958.9|34988.9|34968.9|34977.7|34957.7|33
1646819610000|2022-03-09 09:53:30|34979.1|34959.1|34985.8|34965.8|34986|34966|34979|34959|30
1646819620000|2022-03-09 09:53:40|34985.5|34965.5|34984.7|34964.7|34985.8|34965.8|34984.5|34964.5|19
1646819630000|2022-03-09 09:53:50|34984.9|34964.9|34985.4|34965.4|34986.6|34966.6|34984.3|34964.3|28
1646819640000|2022-03-09 09:54:00|34985.7|34965.7|34985.5|34965.5|34987.4|34967.4|34985.4|34965.4|19
1646819650000|2022-03-09 09:54:10|34985.1|34965.1|34985.4|34965.4|34987.4|34967.4|34983.9|34963.9|23
1646819660000|2022-03-09 09:54:20|34985.8|34965.8|34981.9|34961.9|34986.4|34966.4|34980.1|34960.1|20
1646819670000|2022-03-09 09:54:30|34983|34963|34984.2|34964.2|34985|34965|34983|34963|26
1646819680000|2022-03-09 09:54:40|34984.6|34964.6|34982.4|34962.4|34987.3|34967.3|34979.6|34959.6|21
1646819690000|2022-03-09 09:54:50|34983.6|34963.6|34996.3|34976.3|34997|34977|34982.5|34962.5|24
1646819700000|2022-03-09 09:55:00|34996.6|34976.6|34992.6|34972.6|34997.1|34977.1|34989|34969|23
1646819710000|2022-03-09 09:55:10|34991.5|34971.5|34995.4|34975.4|34995.4|34975.4|34991.5|34971.5|20
1646819720000|2022-03-09 09:55:20|34995.3|34975.3|34988.7|34968.7|34995.7|34975.7|34984.7|34964.7|36
1646819730000|2022-03-09 09:55:30|34989.4|34969.4|34989.9|34969.9|34992.5|34972.5|34989.4|34969.4|31
1646819740000|2022-03-09 09:55:40|34989.4|34969.4|34989.5|34969.5|34991.1|34971.1|34989.4|34969.4|24
1646819750000|2022-03-09 09:55:50|34989.6|34969.6|34987.2|34967.2|34989.9|34969.9|34987.2|34967.2|27
1646819760000|2022-03-09 09:56:00|34987.4|34967.4|34986|34966|34987.4|34967.4|34985.9|34965.9|29
1646819770000|2022-03-09 09:56:10|34986.2|34966.2|34985.7|34965.7|34987.1|34967.1|34984.9|34964.9|23
1646819780000|2022-03-09 09:56:20|34985|34965|34981.6|34961.6|34985.6|34965.6|34981.1|34961.1|33
1646819790000|2022-03-09 09:56:30|34981.4|34961.4|34981.4|34961.4|34983.1|34963.1|34979.6|34959.6|26
1646819800000|2022-03-09 09:56:40|34981|34961|34984.7|34964.7|34984.7|34964.7|34981|34961|24
1646819810000|2022-03-09 09:56:50|34984.6|34964.6|34985.3|34965.3|34985.7|34965.7|34983.9|34963.9|21
1646819820000|2022-03-09 09:57:00|34985.8|34965.8|34986|34966|34987.9|34967.9|34984.6|34964.6|22
1646819830000|2022-03-09 09:57:10|34986.5|34966.5|34986.8|34966.8|34987.1|34967.1|34986.4|34966.4|26
1646819840000|2022-03-09 09:57:20|34986.7|34966.7|34982.4|34962.4|34987.5|34967.5|34982.4|34962.4|14
1646819850000|2022-03-09 09:57:30|34983.4|34963.4|34972.5|34952.5|34983.7|34963.7|34968.8|34948.8|32
1646819860000|2022-03-09 09:57:40|34971.5|34951.5|34995.3|34880.2|34997.1|34952.1|34948|34872.7|32
1646819870000|2022-03-09 09:57:50|34996.6|34876.6|34962.2|34912.2|34999.4|34912.2|34961.5|34874.1|31
1646819880000|2022-03-09 09:58:00|34961.9|34911.9|34970.4|34920.4|35000.5|34924.8|34961.9|34887.9|32
1646819890000|2022-03-09 09:58:10|34970.6|34920.6|34969.2|34949.2|34975.1|34951.2|34959.2|34919.6|32
1646819900000|2022-03-09 09:58:20|34967.5|34947.5|34961.4|34911.4|34970.5|34950.5|34944.9|34908.9|29
1646819910000|2022-03-09 09:58:30|34963.1|34913.1|34961.7|34911.7|34967.3|34917.3|34960.4|34910.4|36
1646819920000|2022-03-09 09:58:40|34962.6|34912.6|34950.5|34930.5|34963.2|34934.7|34949.1|34912.6|25
1646819930000|2022-03-09 09:58:50|34950.4|34930.4|34950.1|34930.1|34951.7|34931.7|34947.3|34927.3|32
1646819940000|2022-03-09 09:59:00|34951.3|34931.3|34946.7|34926.7|34951.6|34931.6|34945.9|34925.9|33
1646819950000|2022-03-09 09:59:10|34948.5|34928.5|34941.9|34921.9|34949.6|34929.6|34941.9|34921.9|38
1646819960000|2022-03-09 09:59:20|34942|34922|34942.7|34922.7|34948.2|34928.2|34940.7|34920.7|32
1646819970000|2022-03-09 09:59:30|34942.3|34922.3|34942.3|34922.3|34943.9|34923.9|34937.7|34917.7|30
1646819980000|2022-03-09 09:59:40|34942.7|34922.7|34942.1|34922.1|34944.7|34924.7|34939.4|34919.4|32
1646819990000|2022-03-09 09:59:50|34942.8|34922.8|34940.5|34920.5|34943.2|34923.2|34939.5|34919.5|32
1646820000000|2022-03-09 10:00:00|34940.6|34920.6|34939.8|34919.8|34941|34921|34938.3|34918.3|29
1646820010000|2022-03-09 10:00:10|34940.1|34920.1|34938.7|34918.7|34942.2|34922.2|34936.4|34916.4|36
1646820020000|2022-03-09 10:00:20|34939.6|34919.6|34935.9|34915.9|34942.9|34922.9|34932.7|34912.7|38
1646820030000|2022-03-09 10:00:30|34935.6|34915.6|34934.5|34914.5|34937.8|34917.8|34923.5|34903.5|38
1646820040000|2022-03-09 10:00:40|34931|34911|34927.9|34907.9|34934.2|34914.2|34926|34906|34
1646820050000|2022-03-09 10:00:50|34926.3|34906.3|34927.8|34907.8|34928.8|34908.8|34926.3|34906.3|25
1646820060000|2022-03-09 10:01:00|34926|34906|34929.1|34909.1|34930.9|34910.9|34925.3|34905.3|31
1646820070000|2022-03-09 10:01:10|34929.5|34909.5|34933.3|34913.3|34937.4|34917.4|34927.1|34907.1|29
1646820080000|2022-03-09 10:01:20|34932.1|34912.1|34934.7|34914.7|34936.7|34916.7|34932.1|34912.1|24
1646820090000|2022-03-09 10:01:30|34935.1|34915.1|34938.6|34918.6|34938.6|34918.6|34933.4|34913.4|24
1646820100000|2022-03-09 10:01:40|34938.5|34918.5|34937.9|34917.9|34939.9|34919.9|34937.9|34917.9|21
1646820110000|2022-03-09 10:01:50|34938.4|34918.4|34934.2|34914.2|34938.8|34918.8|34934.2|34914.2|24
1646820120000|2022-03-09 10:02:00|34934.6|34914.6|34935.8|34915.8|34937.1|34917.1|34932.9|34912.9|18
1646820130000|2022-03-09 10:02:10|34935.5|34915.5|34939.3|34919.3|34939.3|34919.3|34933.7|34913.7|29
1646820140000|2022-03-09 10:02:20|34937|34917|34938.2|34918.2|34938.6|34918.6|34936.1|34916.1|29
1646820150000|2022-03-09 10:02:30|34935.8|34915.8|34938.3|34918.3|34939.4|34919.4|34935.8|34915.8|25
1646820160000|2022-03-09 10:02:40|34937.8|34917.8|34939.5|34919.5|34939.7|34919.7|34935.9|34915.9|26
1646820170000|2022-03-09 10:02:50|34939.9|34919.9|34928.6|34908.6|34939.9|34919.9|34914.6|34894.6|31
1646820180000|2022-03-09 10:03:00|34929.5|34909.5|34923.8|34903.8|34930|34910|34921.2|34901.2|27
1646820190000|2022-03-09 10:03:10|34923.5|34903.5|34921.7|34901.7|34924.5|34904.5|34921.6|34901.6|16
1646820200000|2022-03-09 10:03:20|34922.5|34902.5|34923|34903|34928.1|34908.1|34921|34901|28
1646820210000|2022-03-09 10:03:30|34923.5|34903.5|34925.8|34905.8|34925.9|34905.9|34919.5|34899.5|27
1646820220000|2022-03-09 10:03:40|34925.9|34905.9|34936|34886|34974.9|34906.1|34920.5|34851.7|28
1646820230000|2022-03-09 10:03:50|34936.7|34886.7|34965.3|34848.5|34970|34887.2|34929|34848.5|27
1646820240000|2022-03-09 10:04:00|34963.7|34847.1|34963.9|34849.6|34967|34851.2|34961.8|34847.1|37
1646820250000|2022-03-09 10:04:10|34962.4|34850.2|34958.3|34845.4|34965.9|34879.4|34922.5|34843.4|31
1646820260000|2022-03-09 10:04:20|34954.8|34844.7|34917.4|34867.4|34956.1|34871.5|34908.4|34828|32
1646820270000|2022-03-09 10:04:30|34915.7|34865.7|34912.5|34862.5|34917|34867|34907.9|34857.9|36
1646820280000|2022-03-09 10:04:40|34911.5|34861.5|34890.4|34840.4|34912.4|34862.4|34889.5|34839.5|36
1646820290000|2022-03-09 10:04:50|34890.1|34840.1|34889.5|34839.5|34891.2|34841.2|34878.1|34828.1|38
1646820300000|2022-03-09 10:05:00|34890.3|34840.3|34889.5|34839.5|34914.8|34846.9|34886.4|34801.2|36
1646820310000|2022-03-09 10:05:10|34879.7|34829.7|34886.1|34836.1|34890.6|34840.6|34879.6|34829.6|35
1646820320000|2022-03-09 10:05:20|34885.4|34835.4|34887.1|34837.1|34909.4|34837.9|34881.4|34799.2|32
1646820330000|2022-03-09 10:05:30|34887.3|34837.3|34865.3|34845.3|34889.4|34854.8|34865.3|34835.5|30
1646820340000|2022-03-09 10:05:40|34864.7|34844.7|34883.6|34833.6|34912|34845.6|34864.6|34798.8|35
1646820350000|2022-03-09 10:05:50|34882.4|34832.4|34856.2|34836.2|34905.7|34843.7|34855.9|34793.9|33
1646820360000|2022-03-09 10:06:00|34905.4|34788.4|34844.2|34824.2|34905.4|34830.2|34844.2|34788.4|35
1646820370000|2022-03-09 10:06:10|34856.9|34806.9|34843.5|34823.5|34857.8|34826.3|34840.5|34805.6|32
1646820380000|2022-03-09 10:06:20|34844.8|34824.8|34832.1|34812.1|34844.8|34824.8|34828.9|34808.9|34
1646820390000|2022-03-09 10:06:30|34829.9|34809.9|34833.7|34813.7|34833.7|34813.7|34829.9|34809.9|31
1646820400000|2022-03-09 10:06:40|34834.2|34814.2|34844|34824|34849.8|34829.8|34825.5|34805.5|37
1646820410000|2022-03-09 10:06:50|34845.9|34825.9|34848.9|34828.9|34852.5|34832.5|34824.8|34804.8|34
1646820420000|2022-03-09 10:07:00|34848.8|34828.8|34845.5|34825.5|34858|34838|34836.4|34816.4|32
1646820430000|2022-03-09 10:07:10|34844.8|34824.8|34852.5|34832.5|34852.5|34832.5|34843.8|34823.8|24
1646820440000|2022-03-09 10:07:20|34851.3|34831.3|34863.2|34843.2|34864.9|34844.9|34851.3|34831.3|20
1646820450000|2022-03-09 10:07:30|34863.4|34843.4|34860.3|34840.3|34863.4|34843.4|34858.7|34838.7|23
1646820460000|2022-03-09 10:07:40|34860.4|34840.4|34857.1|34837.1|34866|34846|34857.1|34837.1|23
1646820470000|2022-03-09 10:07:50|34856.6|34836.6|34863.3|34843.3|34866.3|34846.3|34856.3|34836.3|27
1646820480000|2022-03-09 10:08:00|34858.9|34838.9|34869.4|34849.4|34869.4|34849.4|34858|34838|28
1646820490000|2022-03-09 10:08:10|34867.4|34847.4|34863.3|34843.3|34870.3|34850.3|34863.3|34843.3|25
1646820500000|2022-03-09 10:08:20|34862.9|34842.9|34854.7|34834.7|34869|34849|34854.7|34834.7|24
1646820510000|2022-03-09 10:08:30|34858.3|34838.3|34857.8|34837.8|34858.3|34838.3|34855.4|34835.4|26
1646820520000|2022-03-09 10:08:40|34856.4|34836.4|34861.4|34841.4|34864.2|34844.2|34856.2|34836.2|26
1646820530000|2022-03-09 10:08:50|34860.9|34840.9|34860.5|34840.5|34863.2|34843.2|34856.6|34836.6|33
1646820540000|2022-03-09 10:09:00|34860.9|34840.9|34856.2|34836.2|34861.2|34841.2|34856.2|34836.2|33
1646820550000|2022-03-09 10:09:10|34855.9|34835.9|34849.8|34829.8|34856|34836|34845.8|34825.8|31
1646820560000|2022-03-09 10:09:20|34850|34830|34855.8|34835.8|34858.8|34838.8|34846.7|34826.7|27
1646820570000|2022-03-09 10:09:30|34856.2|34836.2|34851.9|34831.9|34856.2|34836.2|34850.8|34830.8|27
1646820580000|2022-03-09 10:09:40|34850.8|34830.8|34841.9|34821.9|34850.8|34830.8|34841.9|34821.9|24
1646820590000|2022-03-09 10:09:50|34842|34822|34843.9|34823.9|34844.1|34824.1|34841.5|34821.5|20
1646820600000|2022-03-09 10:10:00|34844|34824|34847.2|34827.2|34848.5|34828.5|34841.6|34821.6|24
1646820610000|2022-03-09 10:10:10|34845.8|34825.8|34849.7|34829.7|34851.2|34831.2|34844.9|34824.9|31
1646820620000|2022-03-09 10:10:20|34849.8|34829.8|34842.8|34822.8|34850.4|34830.4|34841.7|34821.7|26
1646820630000|2022-03-09 10:10:30|34843.3|34823.3|34842.5|34822.5|34846.7|34826.7|34842.4|34822.4|29
1646820640000|2022-03-09 10:10:40|34842.7|34822.7|34842.3|34822.3|34844.5|34824.5|34839|34819|30
1646820650000|2022-03-09 10:10:50|34842.1|34822.1|34843.8|34823.8|34843.8|34823.8|34841.1|34821.1|23
1646820660000|2022-03-09 10:11:00|34843.7|34823.7|34839.3|34819.3|34843.7|34823.7|34836.9|34816.9|24
1646820670000|2022-03-09 10:11:10|34838|34818|34855.3|34805.3|34886.7|34820.2|34838|34763.6|20
1646820680000|2022-03-09 10:11:20|34855.4|34805.4|34851.2|34801.2|34885.6|34807|34849.9|34767.8|27
1646820690000|2022-03-09 10:11:30|34851.1|34801.1|34836.7|34816.7|34853.6|34816.8|34836.3|34800.8|25
1646820700000|2022-03-09 10:11:40|34837.9|34817.9|34841.7|34821.7|34884.5|34832.2|34837.7|34771.3|20
1646820710000|2022-03-09 10:11:50|34854.2|34804.2|34861|34811|34897|34827.6|34842.3|34767.2|33
1646820720000|2022-03-09 10:12:00|34856.8|34806.8|34891.7|34771.7|34901.9|34826.4|34823.8|34765.5|34
1646820730000|2022-03-09 10:12:10|34893.6|34773.6|34885.2|34765.2|34893.7|34778.2|34883|34763|37
1646820740000|2022-03-09 10:12:20|34886.4|34766.4|34823|34773|34888.7|34810.3|34823|34735.9|37
1646820750000|2022-03-09 10:12:30|34823.4|34773.4|34835.3|34785.3|34868.9|34805.7|34815.1|34743.3|27
1646820760000|2022-03-09 10:12:40|34835.5|34785.5|34859.3|34742.1|34864.6|34787|34834.7|34742.1|28
1646820770000|2022-03-09 10:12:50|34860|34742.7|34860|34740|34861.7|34745.9|34858.7|34738.7|29
1646820780000|2022-03-09 10:13:00|34861.2|34741.2|34859.2|34742.1|34863.5|34743.5|34856.8|34738.3|34
1646820790000|2022-03-09 10:13:10|34859.3|34742.2|34837.2|34787.2|34861.6|34787.3|34836.2|34739.5|31
1646820800000|2022-03-09 10:13:20|34836.4|34786.4|34835.4|34785.4|34868.3|34786.5|34835.4|34744.4|27
1646820810000|2022-03-09 10:13:30|34863.5|34750|34858.1|34745.2|34863.9|34782.2|34827.1|34744.7|35
1646820820000|2022-03-09 10:13:40|34858.2|34744.5|34807|34787|34859.1|34800.3|34804.5|34743.6|29
1646820830000|2022-03-09 10:13:50|34811|34791|34895.2|34775.2|34895.2|34815.4|34803.6|34737.8|37
1646820840000|2022-03-09 10:14:00|34904.1|34784.1|34901|34781|34908.2|34833.8|34878.2|34768.6|33
1646820850000|2022-03-09 10:14:10|34902.3|34782.3|34901.6|34781.6|34917.3|34830.3|34880.3|34781.6|33
1646820860000|2022-03-09 10:14:20|34899.5|34779.5|34901.8|34781.8|34911.6|34791.6|34899.5|34779.5|31
1646820870000|2022-03-09 10:14:30|34902|34782|34836.8|34816.8|34904.9|34818.2|34835.6|34779.6|22
1646820880000|2022-03-09 10:14:40|34835.3|34815.3|34838|34818|34839.1|34819.1|34829.4|34809.4|26
1646820890000|2022-03-09 10:14:50|34836.8|34816.8|34836.9|34816.9|34838.7|34818.7|34832.3|34812.3|21
1646820900000|2022-03-09 10:15:00|34836.6|34816.6|34860|34740|34860|34819.8|34820.6|34740|30
1646820910000|2022-03-09 10:15:10|34863.3|34743.3|34811.9|34791.9|34875.4|34796.7|34809.3|34735.8|38
1646820920000|2022-03-09 10:15:20|34811.6|34791.6|34841.8|34821.8|34884.5|34824.1|34811.3|34766.6|33
1646820930000|2022-03-09 10:15:30|34839.8|34819.8|34827.3|34807.3|34847.4|34827.4|34826.3|34806.3|26
1646820940000|2022-03-09 10:15:40|34828.5|34808.5|34828.4|34808.4|34831.7|34811.7|34822.2|34802.2|32
1646820950000|2022-03-09 10:15:50|34828.6|34808.6|34826.2|34806.2|34829.2|34809.2|34821.2|34801.2|30
1646820960000|2022-03-09 10:16:00|34826.4|34806.4|34831.6|34811.6|34832.3|34812.3|34825.2|34805.2|32
1646820970000|2022-03-09 10:16:10|34831.8|34811.8|34830.8|34810.8|34832.2|34812.2|34829.9|34809.9|27
1646820980000|2022-03-09 10:16:20|34830.7|34810.7|34831.8|34811.8|34831.8|34811.8|34829.9|34809.9|28
1646820990000|2022-03-09 10:16:30|34831.3|34811.3|34831.1|34811.1|34832.5|34812.5|34830.4|34810.4|19
1646821000000|2022-03-09 10:16:40|34831.4|34811.4|34827|34807|34832.7|34812.7|34825.3|34805.3|23
1646821010000|2022-03-09 10:16:50|34831.3|34811.3|34829.9|34809.9|34832.7|34812.7|34829.9|34809.9|30
1646821020000|2022-03-09 10:17:00|34830.4|34810.4|34821.8|34801.8|34831.3|34811.3|34807.3|34787.3|34
1646821030000|2022-03-09 10:17:10|34822.6|34802.6|34841.6|34791.6|34866.4|34820.7|34815.9|34754.6|29
1646821040000|2022-03-09 10:17:20|34841.5|34791.5|34836.5|34816.5|34845.4|34825.4|34831.8|34791.1|29
1646821050000|2022-03-09 10:17:30|34836.4|34816.4|34823.8|34803.8|34871|34817.4|34821.4|34756.6|33
1646821060000|2022-03-09 10:17:40|34821.4|34801.4|34863|34843|34863|34843|34821.4|34798.1|29
1646821070000|2022-03-09 10:17:50|34861.7|34841.7|34891.3|34771.3|34893.9|34844.8|34841.9|34760.1|32
1646821080000|2022-03-09 10:18:00|34891.7|34771.7|34834.8|34814.8|34892.4|34814.8|34811.4|34770.6|30
1646821090000|2022-03-09 10:18:10|34833.5|34813.5|34854.7|34804.7|34883.5|34817.9|34823.4|34773.3|31
1646821100000|2022-03-09 10:18:20|34855.1|34805.1|34854.2|34804.2|34856.3|34806.3|34853.2|34803.2|25
1646821110000|2022-03-09 10:18:30|34853.8|34803.8|34851.3|34801.3|34884.6|34803.8|34848.4|34773.9|24
1646821120000|2022-03-09 10:18:40|34850.2|34800.2|34848.8|34798.8|34882.9|34802|34844.5|34771|28
1646821130000|2022-03-09 10:18:50|34848.3|34798.3|34873.9|34753.9|34879.7|34798.6|34846.4|34753.7|32
1646821140000|2022-03-09 10:19:00|34874.2|34754.2|34840.7|34790.7|34877.1|34794.4|34839.7|34752.7|26
1646821150000|2022-03-09 10:19:10|34841|34791|34868|34750|34868.2|34792|34837.8|34746.4|29
1646821160000|2022-03-09 10:19:20|34868.2|34750.4|34867.6|34749.6|34869.8|34754.2|34867.6|34749.6|32
1646821170000|2022-03-09 10:19:30|34868.3|34749.5|34835.5|34785.5|34869.6|34785.7|34834.7|34748.5|27
1646821180000|2022-03-09 10:19:40|34836.3|34786.3|34851.7|34738|34873.6|34790.6|34820.2|34738|35
1646821190000|2022-03-09 10:19:50|34853.3|34738.3|34851.8|34740.2|34857.5|34742.3|34850.5|34734.6|35
1646821200000|2022-03-09 10:20:00|34823.2|34773.2|34821.2|34771.2|34845.9|34790.7|34788.6|34735.4|33
1646821210000|2022-03-09 10:20:10|34821|34771|34819|34769|34823.9|34773.9|34818.7|34768.7|26
1646821220000|2022-03-09 10:20:20|34819.1|34769.1|34813.7|34793.7|34821.3|34795.4|34807.6|34768.2|28
1646821230000|2022-03-09 10:20:30|34814|34794|34811.9|34791.9|34815.3|34795.3|34804.2|34784.2|32
1646821240000|2022-03-09 10:20:40|34811.5|34791.5|34814.2|34794.2|34816.2|34796.2|34805.8|34785.8|38
1646821250000|2022-03-09 10:20:50|34813.7|34793.7|34814.4|34794.4|34815|34795|34812.8|34792.8|30
1646821260000|2022-03-09 10:21:00|34814.8|34794.8|34812.2|34792.2|34815.5|34795.5|34810.9|34790.9|31
1646821270000|2022-03-09 10:21:10|34812|34792|34800.3|34780.3|34812.9|34792.9|34786.6|34766.6|32
1646821280000|2022-03-09 10:21:20|34802.4|34782.4|34798.5|34778.5|34803.1|34783.1|34796.5|34776.5|26
1646821290000|2022-03-09 10:21:30|34798.4|34778.4|34799.7|34779.7|34799.8|34779.8|34797|34777|21
1646821300000|2022-03-09 10:21:40|34799.5|34779.5|34802.4|34782.4|34802.6|34782.6|34797.5|34777.5|22
1646821310000|2022-03-09 10:21:50|34802.9|34782.9|34801.2|34781.2|34802.9|34782.9|34801|34781|20
1646821320000|2022-03-09 10:22:00|34801.4|34781.4|34805.4|34785.4|34805.8|34785.8|34797.4|34777.4|26
1646821330000|2022-03-09 10:22:10|34805.5|34785.5|34803.5|34783.5|34805.8|34785.8|34801.6|34781.6|28
1646821340000|2022-03-09 10:22:20|34804|34784|34804.6|34784.6|34807.2|34787.2|34803.1|34783.1|30
1646821350000|2022-03-09 10:22:30|34804.4|34784.4|34805.6|34785.6|34805.6|34785.6|34804.2|34784.2|15
1646821360000|2022-03-09 10:22:40|34806.1|34786.1|34802.9|34782.9|34806.1|34786.1|34802.9|34782.9|18
1646821370000|2022-03-09 10:22:50|34801.8|34781.8|34804.1|34784.1|34808.8|34788.8|34800.7|34780.7|23
1646821380000|2022-03-09 10:23:00|34804.3|34784.3|34801.6|34781.6|34804.8|34784.8|34798.4|34778.4|27
1646821390000|2022-03-09 10:23:10|34802.3|34782.3|34797.8|34777.8|34802.7|34782.7|34797.2|34777.2|20
1646821400000|2022-03-09 10:23:20|34797.6|34777.6|34790.1|34770.1|34798.1|34778.1|34787.9|34767.9|28
1646821410000|2022-03-09 10:23:30|34789.8|34769.8|34793.3|34773.3|34794.3|34774.3|34789.8|34769.8|25
1646821420000|2022-03-09 10:23:40|34793.4|34773.4|34786.1|34766.1|34794.7|34774.7|34786.1|34766.1|24
1646821430000|2022-03-09 10:23:50|34786.3|34766.3|34791.8|34771.8|34792.5|34772.5|34785.9|34765.9|34
1646821440000|2022-03-09 10:24:00|34792.1|34772.1|34798.9|34778.9|34801.2|34781.2|34790.7|34770.7|33
1646821450000|2022-03-09 10:24:10|34798.5|34778.5|34797.6|34777.6|34800.4|34780.4|34793.6|34773.6|22
1646821460000|2022-03-09 10:24:20|34797.5|34777.5|34791.3|34771.3|34798|34778|34786.4|34766.4|25
1646821470000|2022-03-09 10:24:30|34791|34771|34797.4|34777.4|34797.4|34777.4|34790.9|34770.9|17
1646821480000|2022-03-09 10:24:40|34796.3|34776.3|34794|34774|34796.7|34776.7|34794|34774|17
1646821490000|2022-03-09 10:24:50|34794.5|34774.5|34786.3|34766.3|34794.6|34774.6|34780.5|34760.5|19
1646821500000|2022-03-09 10:25:00|34785.5|34765.5|34788.9|34768.9|34793.7|34773.7|34783|34763|30
1646821510000|2022-03-09 10:25:10|34789.7|34769.7|34785.2|34765.2|34806|34786|34785.2|34765.2|29
1646821520000|2022-03-09 10:25:20|34780.6|34760.6|34788.4|34768.4|34789.4|34769.4|34774.5|34754.5|31
1646821530000|2022-03-09 10:25:30|34788.6|34768.6|34804.2|34784.2|34804.9|34784.9|34788.5|34768.5|32
1646821540000|2022-03-09 10:25:40|34804.4|34784.4|34801.5|34781.5|34807.3|34787.3|34800.4|34780.4|28
1646821550000|2022-03-09 10:25:50|34801.1|34781.1|34804|34784|34809.2|34789.2|34801.1|34781.1|25
1646821560000|2022-03-09 10:26:00|34803.4|34783.4|34810.5|34790.5|34814.6|34794.6|34803.4|34783.4|34
1646821570000|2022-03-09 10:26:10|34810.3|34790.3|34808.1|34788.1|34810.3|34790.3|34806.5|34786.5|25
1646821580000|2022-03-09 10:26:20|34807.5|34787.5|34804.1|34784.1|34808.8|34788.8|34803.3|34783.3|30
1646821590000|2022-03-09 10:26:30|34805|34785|34802.1|34782.1|34805.1|34785.1|34798.5|34778.5|29
1646821600000|2022-03-09 10:26:40|34791|34771|34792.2|34772.2|34795.4|34775.4|34788.2|34768.2|32
1646821610000|2022-03-09 10:26:50|34781|34761|34786.7|34766.7|34794.5|34774.5|34781|34761|32
1646821620000|2022-03-09 10:27:00|34787.9|34767.9|34789.5|34769.5|34789.8|34769.8|34786.7|34766.7|19
1646821630000|2022-03-09 10:27:10|34789.4|34769.4|34789.7|34769.7|34794.4|34774.4|34783.8|34763.8|33
1646821640000|2022-03-09 10:27:20|34790.4|34770.4|34790.9|34770.9|34796.6|34776.6|34790.4|34770.4|33
1646821650000|2022-03-09 10:27:30|34790.7|34770.7|34796.3|34776.3|34796.8|34776.8|34790.7|34770.7|22
1646821660000|2022-03-09 10:27:40|34794|34774|34787.8|34767.8|34797|34777|34779.9|34759.9|29
1646821670000|2022-03-09 10:27:50|34791.9|34771.9|34791.8|34771.8|34792.8|34772.8|34787.4|34767.4|21
1646821680000|2022-03-09 10:28:00|34794.3|34774.3|34794.8|34774.8|34795.5|34775.5|34791.4|34771.4|27
1646821690000|2022-03-09 10:28:10|34794.9|34774.9|34786.8|34766.8|34795.3|34775.3|34786.2|34766.2|24
1646821700000|2022-03-09 10:28:20|34786.6|34766.6|34796.4|34776.4|34796.4|34776.4|34786.2|34766.2|23
1646821710000|2022-03-09 10:28:30|34797.2|34777.2|34796.1|34776.1|34799.6|34779.6|34781.3|34761.3|31
1646821720000|2022-03-09 10:28:40|34794.9|34774.9|34793.2|34773.2|34796.5|34776.5|34787.1|34767.1|31
1646821730000|2022-03-09 10:28:50|34792.3|34772.3|34792.2|34772.2|34796.1|34776.1|34791.9|34771.9|22
1646821740000|2022-03-09 10:29:00|34792.4|34772.4|34791.2|34771.2|34792.4|34772.4|34786.5|34766.5|21
1646821750000|2022-03-09 10:29:10|34791.5|34771.5|34786.9|34766.9|34791.5|34771.5|34784.5|34764.5|30
1646821760000|2022-03-09 10:29:20|34786.5|34766.5|34785.3|34765.3|34787.1|34767.1|34781.6|34761.6|31
1646821770000|2022-03-09 10:29:30|34785.6|34765.6|34783.7|34763.7|34786.6|34766.6|34783.7|34763.7|28
1646821780000|2022-03-09 10:29:40|34781.4|34761.4|34777.5|34757.5|34782.7|34762.7|34776.9|34756.9|27
1646821790000|2022-03-09 10:29:50|34777.2|34757.2|34768.3|34748.3|34780|34760|34766.2|34746.2|32
1646821800000|2022-03-09 10:30:00|34768.4|34748.4|34768.3|34748.3|34769.6|34749.6|34763.2|34743.2|28
1646821810000|2022-03-09 10:30:10|34767.7|34747.7|34765.5|34745.5|34773.9|34753.9|34765.5|34745.5|32
1646821820000|2022-03-09 10:30:20|34768.8|34748.8|34770.5|34750.5|34771.4|34751.4|34756.5|34736.5|35
1646821830000|2022-03-09 10:30:30|34771.6|34751.6|34771.3|34751.3|34772.7|34752.7|34749.4|34729.4|35
1646821840000|2022-03-09 10:30:40|34771.9|34751.9|34770.1|34750.1|34779.7|34759.7|34758.9|34738.9|36
1646821850000|2022-03-09 10:30:50|34773.9|34753.9|34778.8|34758.8|34780.1|34760.1|34763.7|34743.7|29
1646821860000|2022-03-09 10:31:00|34779.5|34759.5|34778.9|34758.9|34780.7|34760.7|34778|34758|15
1646821870000|2022-03-09 10:31:10|34779.7|34759.7|34772.7|34752.7|34782.4|34762.4|34763.3|34743.3|25
1646821880000|2022-03-09 10:31:20|34764.2|34744.2|34748.4|34728.4|34767.9|34747.9|34742.2|34722.2|37
1646821890000|2022-03-09 10:31:30|34750.4|34730.4|34754.5|34734.5|34755.8|34735.8|34748.6|34728.6|28
1646821900000|2022-03-09 10:31:40|34755.7|34735.7|34758.2|34738.2|34758.9|34738.9|34755.7|34735.7|26
1646821910000|2022-03-09 10:31:50|34758.4|34738.4|34757.1|34737.1|34759.9|34739.9|34756.4|34736.4|24
1646821920000|2022-03-09 10:32:00|34756.5|34736.5|34755|34735|34758|34738|34752.6|34732.6|34
1646821930000|2022-03-09 10:32:10|34756.1|34736.1|34754.2|34734.2|34756.8|34736.8|34752|34732|26
1646821940000|2022-03-09 10:32:20|34753.5|34733.5|34752.6|34732.6|34754.3|34734.3|34751.8|34731.8|28
1646821950000|2022-03-09 10:32:30|34753.3|34733.3|34758.4|34738.4|34758.4|34738.4|34750.4|34730.4|28
1646821960000|2022-03-09 10:32:40|34759.2|34739.2|34752.7|34732.7|34759.9|34739.9|34744.7|34724.7|30
1646821970000|2022-03-09 10:32:50|34753.3|34733.3|34761.2|34741.2|34761.3|34741.3|34750.6|34730.6|28
1646821980000|2022-03-09 10:33:00|34761.3|34741.3|34766.1|34746.1|34766.1|34746.1|34760.5|34740.5|35
1646821990000|2022-03-09 10:33:10|34766.5|34746.5|34771.6|34751.6|34772.2|34752.2|34766.5|34746.5|27
1646822000000|2022-03-09 10:33:20|34771.7|34751.7|34769.8|34749.8|34771.9|34751.9|34769.8|34749.8|28
1646822010000|2022-03-09 10:33:30|34769.6|34749.6|34765.8|34745.8|34770.3|34750.3|34765.7|34745.7|22
1646822020000|2022-03-09 10:33:40|34765.5|34745.5|34763.3|34743.3|34775|34755|34760.9|34740.9|28
1646822030000|2022-03-09 10:33:50|34764.1|34744.1|34752.3|34732.3|34764.5|34744.5|34751.6|34731.6|34
1646822040000|2022-03-09 10:34:00|34752.8|34732.8|34752.8|34732.8|34754|34734|34752.3|34732.3|28
1646822050000|2022-03-09 10:34:10|34751.8|34731.8|34744.3|34724.3|34751.8|34731.8|34744.2|34724.2|28
1646822060000|2022-03-09 10:34:20|34744.4|34724.4|34743.4|34723.4|34745.1|34725.1|34742.7|34722.7|28
1646822070000|2022-03-09 10:34:30|34743.3|34723.3|34749.9|34729.9|34751.3|34731.3|34743.3|34723.3|24
1646822080000|2022-03-09 10:34:40|34750.6|34730.6|34752.3|34732.3|34754.4|34734.4|34750.6|34730.6|27
1646822090000|2022-03-09 10:34:50|34752|34732|34751.7|34731.7|34753.3|34733.3|34750.9|34730.9|25
1646822100000|2022-03-09 10:35:00|34751.8|34731.8|34752.8|34732.8|34752.8|34732.8|34749.9|34729.9|22
1646822110000|2022-03-09 10:35:10|34752.7|34732.7|34752.7|34732.7|34754|34734|34751.5|34731.5|19
1646822120000|2022-03-09 10:35:20|34751|34731|34749.4|34729.4|34751|34731|34748.9|34728.9|23
1646822130000|2022-03-09 10:35:30|34749.8|34729.8|34750.8|34730.8|34750.8|34730.8|34749.7|34729.7|19
1646822140000|2022-03-09 10:35:40|34750.9|34730.9|34753|34733|34753.6|34733.6|34749.4|34729.4|27
1646822150000|2022-03-09 10:35:50|34753.4|34733.4|34751.5|34731.5|34753.5|34733.5|34750.3|34730.3|25
1646822160000|2022-03-09 10:36:00|34751.3|34731.3|34745.8|34725.8|34751.9|34731.9|34745.1|34725.1|26
1646822170000|2022-03-09 10:36:10|34745.7|34725.7|34744.4|34724.4|34745.9|34725.9|34744.3|34724.3|20
1646822180000|2022-03-09 10:36:20|34743.6|34723.6|34745.7|34725.7|34746|34726|34743.5|34723.5|21
1646822190000|2022-03-09 10:36:30|34745.8|34725.8|34746.1|34726.1|34746.3|34726.3|34743.5|34723.5|25
1646822200000|2022-03-09 10:36:40|34746.5|34726.5|34745.8|34725.8|34746.7|34726.7|34743.8|34723.8|24
1646822210000|2022-03-09 10:36:50|34745.9|34725.9|34745.5|34725.5|34746.3|34726.3|34743.2|34723.2|26
1646822220000|2022-03-09 10:37:00|34745.7|34725.7|34745.7|34725.7|34746.3|34726.3|34744.7|34724.7|25
1646822230000|2022-03-09 10:37:10|34745.5|34725.5|34749.9|34729.9|34751|34731|34745.5|34725.5|21
1646822240000|2022-03-09 10:37:20|34750.1|34730.1|34753.4|34733.4|34754.8|34734.8|34750.1|34730.1|29
1646822250000|2022-03-09 10:37:30|34753.7|34733.7|34757.5|34737.5|34757.7|34737.7|34753|34733|22
1646822260000|2022-03-09 10:37:40|34757.3|34737.3|34759.1|34739.1|34759.5|34739.5|34757.3|34737.3|27
1646822270000|2022-03-09 10:37:50|34758.3|34738.3|34766.8|34746.8|34768|34748|34758.2|34738.2|33
1646822280000|2022-03-09 10:38:00|34766.7|34746.7|34769.6|34749.6|34769.6|34749.6|34762.5|34742.5|31
1646822290000|2022-03-09 10:38:10|34769.4|34749.4|34769.5|34749.5|34770|34750|34769.2|34749.2|23
1646822300000|2022-03-09 10:38:20|34769.4|34749.4|34769.3|34749.3|34769.4|34749.4|34768.5|34748.5|25
1646822310000|2022-03-09 10:38:30|34769.4|34749.4|34771.7|34751.7|34772.3|34752.3|34768.9|34748.9|30
1646822320000|2022-03-09 10:38:40|34771.2|34751.2|34776.3|34756.3|34776.4|34756.4|34771.1|34751.1|23
1646822330000|2022-03-09 10:38:50|34776.6|34756.6|34779.1|34759.1|34780.4|34760.4|34775.4|34755.4|32
1646822340000|2022-03-09 10:39:00|34779.2|34759.2|34851.4|34735|34856.1|34780.3|34775.7|34731.8|30
1646822350000|2022-03-09 10:39:10|34851.5|34735.7|34862.8|34742.8|34862.8|34742.8|34850.2|34733.5|30
1646822360000|2022-03-09 10:39:20|34862.7|34742.7|34858.9|34740.8|34863.3|34772.6|34819.7|34739.5|28
1646822370000|2022-03-09 10:39:30|34859|34740.9|34860.8|34740.8|34862.8|34742.8|34859|34740.2|19
1646822380000|2022-03-09 10:39:40|34862.2|34742.2|34871.2|34751.2|34871.2|34751.2|34854.7|34742.2|31
1646822390000|2022-03-09 10:39:50|34872|34752|34873.2|34753.2|34873.9|34753.9|34871|34751|25
1646822400000|2022-03-09 10:40:00|34873|34753|34874.3|34754.3|34874.3|34754.3|34871.3|34751.3|24
1646822410000|2022-03-09 10:40:10|34873.3|34753.3|34865.3|34745.3|34874.6|34754.6|34861.2|34745.3|18
1646822420000|2022-03-09 10:40:20|34868.6|34748.6|34868|34748|34869.1|34749.1|34865.3|34745.3|31
1646822430000|2022-03-09 10:40:30|34867.4|34747.4|34871.1|34751.1|34872.3|34752.3|34866.9|34746.9|30
1646822440000|2022-03-09 10:40:40|34871.3|34751.3|34866|34746|34874.8|34754.8|34863.8|34743.8|26
1646822450000|2022-03-09 10:40:50|34867.4|34747.4|34861.6|34741.6|34867.4|34747.4|34858.4|34738.4|28
1646822460000|2022-03-09 10:41:00|34860.6|34740.6|34860.9|34740.9|34861.2|34741.2|34859.8|34739.8|23
1646822470000|2022-03-09 10:41:10|34859.8|34739.8|34862.1|34742.1|34862.6|34742.6|34857.3|34737.3|18
1646822480000|2022-03-09 10:41:20|34862.4|34742.4|34862.1|34742.1|34863.2|34764.4|34814.4|34739.1|29
1646822490000|2022-03-09 10:41:30|34861.8|34741.8|34862.4|34742.4|34862.4|34742.4|34859.7|34739.7|28
1646822500000|2022-03-09 10:41:40|34863.6|34743.6|34869.2|34749.2|34871.4|34751.4|34862.3|34742.3|29
1646822510000|2022-03-09 10:41:50|34869|34749|34868.9|34748.9|34871.2|34751.2|34868.5|34748.5|29
1646822520000|2022-03-09 10:42:00|34869.6|34749.6|34864.6|34744.6|34869.9|34749.9|34862|34742|26
1646822530000|2022-03-09 10:42:10|34865.5|34745.5|34870.4|34750.4|34870.5|34750.5|34865.5|34745.5|22
1646822540000|2022-03-09 10:42:20|34871.2|34751.2|34870.2|34750.2|34871.8|34751.8|34870.2|34750.2|26
1646822550000|2022-03-09 10:42:30|34869.8|34749.8|34846.6|34796.6|34885|34807.6|34818.2|34749.6|34
1646822560000|2022-03-09 10:42:40|34877.2|34766.6|34870.2|34750.2|34877.2|34804.5|34824.5|34745|33
1646822570000|2022-03-09 10:42:50|34869.4|34749.4|34807.9|34757.9|34869.4|34775.4|34791.2|34722.4|23
1646822580000|2022-03-09 10:43:00|34844.1|34724.1|34803.5|34753.5|34844.1|34756.5|34801.8|34724|28
1646822590000|2022-03-09 10:43:10|34803.3|34753.3|34792.7|34772.7|34803.3|34774.8|34792.6|34751.5|31
1646822600000|2022-03-09 10:43:20|34793|34773|34794.4|34774.4|34795.9|34775.9|34792.3|34772.3|25
1646822610000|2022-03-09 10:43:30|34794.7|34774.7|34839.7|34719.9|34839.7|34780.5|34783.4|34719.9|26
1646822620000|2022-03-09 10:43:40|34841.7|34721.7|34805.4|34785.4|34841.7|34785.4|34782.2|34721.7|30
1646822630000|2022-03-09 10:43:50|34804.5|34784.5|34786.1|34766.1|34804.5|34784.5|34786|34766|26
1646822640000|2022-03-09 10:44:00|34786.2|34766.2|34799.2|34779.2|34799.9|34779.9|34786|34766|23
1646822650000|2022-03-09 10:44:10|34799.9|34779.9|34801.1|34781.1|34803.4|34783.4|34796.4|34776.4|26
1646822660000|2022-03-09 10:44:20|34801.7|34781.7|34796.3|34776.3|34802.6|34782.6|34788.8|34768.8|28
1646822670000|2022-03-09 10:44:30|34795.2|34775.2|34801|34781|34801.8|34781.8|34790.7|34770.7|28
1646822680000|2022-03-09 10:44:40|34801.2|34781.2|34799.6|34779.6|34802.5|34782.5|34797.8|34777.8|28
1646822690000|2022-03-09 10:44:50|34799.7|34779.7|34800|34780|34801.9|34781.9|34798.4|34778.4|23
1646822700000|2022-03-09 10:45:00|34800.1|34780.1|34800.6|34780.6|34803.8|34783.8|34797.8|34777.8|28
1646822710000|2022-03-09 10:45:10|34799.9|34779.9|34802.9|34782.9|34803.9|34783.9|34799.5|34779.5|27
1646822720000|2022-03-09 10:45:20|34803|34783|34802.3|34782.3|34804.7|34784.7|34800.7|34780.7|25
1646822730000|2022-03-09 10:45:30|34802.2|34782.2|34804.7|34784.7|34805.4|34785.4|34802.2|34782.2|30
1646822740000|2022-03-09 10:45:40|34804.5|34784.5|34813.1|34793.1|34813.4|34793.4|34804.5|34784.5|37
1646822750000|2022-03-09 10:45:50|34808.7|34788.7|34804.4|34784.4|34808.7|34788.7|34799.9|34779.9|34
1646822760000|2022-03-09 10:46:00|34804.5|34784.5|34804.4|34784.4|34806.3|34786.3|34795.5|34775.5|35
1646822770000|2022-03-09 10:46:10|34803.6|34783.6|34803.3|34783.3|34806.1|34786.1|34797.1|34777.1|25
1646822780000|2022-03-09 10:46:20|34803.2|34783.2|34811.1|34791.1|34811.1|34791.1|34802|34782|29
1646822790000|2022-03-09 10:46:30|34804.5|34784.5|34811.5|34791.5|34812.4|34792.4|34803.4|34783.4|26
1646822800000|2022-03-09 10:46:40|34811.8|34791.8|34808.6|34788.6|34817.7|34797.7|34807.2|34787.2|34
1646822810000|2022-03-09 10:46:50|34808.7|34788.7|34810.3|34790.3|34811.6|34791.6|34807.1|34787.1|32
1646822820000|2022-03-09 10:47:00|34810.5|34790.5|34805.2|34785.2|34810.5|34790.5|34805.1|34785.1|31
1646822830000|2022-03-09 10:47:10|34805.5|34785.5|34803.8|34783.8|34805.6|34785.6|34802.2|34782.2|29
1646822840000|2022-03-09 10:47:20|34804|34784|34801.9|34781.9|34804.3|34784.3|34801.9|34781.9|33
1646822850000|2022-03-09 10:47:30|34802.1|34782.1|34799.9|34779.9|34802.2|34782.2|34799.6|34779.6|29
1646822860000|2022-03-09 10:47:40|34800|34780|34804.7|34784.7|34809.2|34789.2|34800|34780|28
1646822870000|2022-03-09 10:47:50|34805.5|34785.5|34804.4|34784.4|34808.4|34788.4|34803.6|34783.6|29
1646822880000|2022-03-09 10:48:00|34804.3|34784.3|34806.2|34786.2|34809.5|34789.5|34803.8|34783.8|24
1646822890000|2022-03-09 10:48:10|34806.3|34786.3|34801.1|34781.1|34807.2|34787.2|34800.8|34780.8|23
1646822900000|2022-03-09 10:48:20|34801.2|34781.2|34797.1|34777.1|34802.3|34782.3|34796.7|34776.7|17
1646822910000|2022-03-09 10:48:30|34798.4|34778.4|34798.3|34778.3|34798.8|34778.8|34797.4|34777.4|26
1646822920000|2022-03-09 10:48:40|34798|34778|34798.7|34778.7|34799.3|34779.3|34798|34778|24
1646822930000|2022-03-09 10:48:50|34799|34779|34796.4|34776.4|34799.3|34779.3|34793.4|34773.4|23
1646822940000|2022-03-09 10:49:00|34796.3|34776.3|34802.2|34782.2|34802.5|34782.5|34796.3|34776.3|25
1646822950000|2022-03-09 10:49:10|34802.1|34782.1|34805|34785|34805.5|34785.5|34801.9|34781.9|19
1646822960000|2022-03-09 10:49:20|34805.1|34785.1|34807.1|34787.1|34807.2|34787.2|34804.2|34784.2|22
1646822970000|2022-03-09 10:49:30|34809|34789|34807.5|34787.5|34809.1|34789.1|34806|34786|23
1646822980000|2022-03-09 10:49:40|34807.4|34787.4|34809.3|34789.3|34809.3|34789.3|34806.4|34786.4|24
1646822990000|2022-03-09 10:49:50|34809.1|34789.1|34808.3|34788.3|34809.2|34789.2|34808.2|34788.2|15
1646823000000|2022-03-09 10:50:00|34807.4|34787.4|34803.7|34783.7|34809.1|34789.1|34801.7|34781.7|29
1646823010000|2022-03-09 10:50:10|34803.6|34783.6|34804.5|34784.5|34805.1|34785.1|34803.1|34783.1|25
1646823020000|2022-03-09 10:50:20|34804.3|34784.3|34805.9|34785.9|34806.8|34786.8|34803.6|34783.6|20
1646823030000|2022-03-09 10:50:30|34807.8|34787.8|34809.1|34789.1|34809.8|34789.8|34806.1|34786.1|25
1646823040000|2022-03-09 10:50:40|34809.8|34789.8|34807.6|34787.6|34811|34791|34807.1|34787.1|17
1646823050000|2022-03-09 10:50:50|34808.2|34788.2|34816.5|34796.5|34823.5|34803.5|34806.7|34786.7|18
1646823060000|2022-03-09 10:51:00|34815.6|34795.6|34817|34797|34818.5|34798.5|34814.9|34794.9|26
1646823070000|2022-03-09 10:51:10|34816.4|34796.4|34832.4|34812.4|34835.5|34815.5|34815.8|34795.8|25
1646823080000|2022-03-09 10:51:20|34832.3|34812.3|34864.6|34814.6|34895.6|34840.2|34832.3|34782.9|38
1646823090000|2022-03-09 10:51:30|34860|34840|34831.9|34811.9|34861.6|34841.6|34829.1|34798.5|34
1646823100000|2022-03-09 10:51:40|34831.8|34811.8|34827.2|34807.2|34831.8|34811.8|34826.9|34806.9|29
1646823110000|2022-03-09 10:51:50|34827.3|34807.3|34830|34810|34833.4|34813.4|34826.4|34806.4|23
1646823120000|2022-03-09 10:52:00|34830.9|34810.9|34831|34811|34835.8|34815.8|34828.8|34808.8|23
1646823130000|2022-03-09 10:52:10|34831.1|34811.1|34841|34821|34842.4|34822.4|34830.8|34810.8|32
1646823140000|2022-03-09 10:52:20|34840.4|34820.4|34837.7|34817.7|34840.4|34820.4|34837.4|34817.4|26
1646823150000|2022-03-09 10:52:30|34837.5|34817.5|34841.4|34821.4|34846.3|34826.3|34836.7|34816.7|28
1646823160000|2022-03-09 10:52:40|34842.2|34822.2|34844.5|34824.5|34845.9|34825.9|34841.9|34821.9|32
1646823170000|2022-03-09 10:52:50|34843.5|34823.5|34842.6|34822.6|34845.8|34825.8|34842|34822|29
1646823180000|2022-03-09 10:53:00|34842.5|34822.5|34842.6|34822.6|34842.8|34822.8|34840.9|34820.9|23
1646823190000|2022-03-09 10:53:10|34842.1|34822.1|34827.7|34807.7|34845.8|34825.8|34826.6|34793.4|33
1646823200000|2022-03-09 10:53:20|34831.8|34811.8|34828.9|34808.9|34832.3|34812.3|34828.2|34808.2|28
1646823210000|2022-03-09 10:53:30|34830|34810|34843.7|34823.7|34845.3|34825.3|34829.9|34809.9|25
1646823220000|2022-03-09 10:53:40|34844.5|34824.5|34843.1|34823.1|34844.5|34824.5|34841.6|34821.6|24
1646823230000|2022-03-09 10:53:50|34842.8|34822.8|34842.6|34822.6|34845.5|34825.5|34842.6|34822.6|22
1646823240000|2022-03-09 10:54:00|34842.1|34822.1|34845.4|34825.4|34855.3|34835.3|34840.5|34820.5|24
1646823250000|2022-03-09 10:54:10|34843.1|34823.1|34842.4|34822.4|34845.9|34825.9|34841.7|34821.7|36
1646823260000|2022-03-09 10:54:20|34842.3|34822.3|34844.8|34824.8|34847.1|34827.1|34841.6|34821.6|32
1646823270000|2022-03-09 10:54:30|34844.7|34824.7|34845.8|34825.8|34845.8|34825.8|34842.4|34822.4|23
1646823280000|2022-03-09 10:54:40|34845.6|34825.6|34844.1|34824.1|34845.6|34825.6|34844|34824|16
1646823290000|2022-03-09 10:54:50|34844.7|34824.7|34838.4|34818.4|34844.7|34824.7|34838.4|34818.4|28
1646823300000|2022-03-09 10:55:00|34839|34819|34850.4|34830.4|34852.2|34832.2|34839|34819|32
1646823310000|2022-03-09 10:55:10|34849.7|34829.7|34854.3|34834.3|34855.5|34835.5|34847.9|34827.9|22
1646823320000|2022-03-09 10:55:20|34854.2|34834.2|34862.2|34842.2|34868.2|34848.2|34854.1|34834.1|31
1646823330000|2022-03-09 10:55:30|34890|34870|34925.1|34812.6|34927.4|34870|34875|34803.6|34
1646823340000|2022-03-09 10:55:40|34894.2|34844.2|34892|34842|34929.3|34844.2|34891.5|34808.6|29
1646823350000|2022-03-09 10:55:50|34923.6|34809.5|34891.7|34841.7|34926.2|34858.1|34876.9|34805.6|28
1646823360000|2022-03-09 10:56:00|34892.1|34842.1|34896.2|34846.2|34937.5|34853.8|34888.3|34804.1|35
1646823370000|2022-03-09 10:56:10|34933.7|34819.1|34893.6|34843.6|34933.7|34854.9|34893.4|34818.8|37
1646823380000|2022-03-09 10:56:20|34929.3|34809.3|34925.1|34810.4|34929.3|34840.2|34890.2|34805.3|36
1646823390000|2022-03-09 10:56:30|34924.6|34810.2|34896.8|34846.8|34924.8|34849|34892.5|34810.2|30
1646823400000|2022-03-09 10:56:40|34896.4|34846.4|34896.2|34846.2|34929.6|34850.8|34895.1|34817.3|27
1646823410000|2022-03-09 10:56:50|34897|34847|34895.3|34845.3|34929.4|34847.2|34893.7|34814.7|27
1646823420000|2022-03-09 10:57:00|34933.2|34815.1|34904.9|34854.9|34935.7|34872.6|34887.7|34814.9|33
1646823430000|2022-03-09 10:57:10|34905.7|34855.7|34935.7|34820.8|34939.3|34855.7|34903.6|34818.1|32
1646823440000|2022-03-09 10:57:20|34935|34820.9|34932.5|34818.1|34936.9|34853.6|34902.6|34817.8|32
1646823450000|2022-03-09 10:57:30|34930.5|34819.7|34931.4|34817|34931.8|34850.5|34899|34816.9|26
1646823460000|2022-03-09 10:57:40|34931.7|34817.1|34921.8|34809.7|34931.7|34859.6|34875.1|34805.6|32
1646823470000|2022-03-09 10:57:50|34890.3|34840.3|34892.5|34842.5|34921.8|34843.8|34888.9|34806.3|24
1646823480000|2022-03-09 10:58:00|34892.6|34842.6|34922|34809.7|34923.1|34842.6|34890.7|34809|21
1646823490000|2022-03-09 10:58:10|34922.5|34809.6|34881.5|34861.5|34923|34863.8|34880.3|34809.3|26
1646823500000|2022-03-09 10:58:20|34881.3|34861.3|34874.8|34854.8|34882.1|34862.1|34874.6|34854.6|22
1646823510000|2022-03-09 10:58:30|34875|34855|34928|34812|34928.2|34860.9|34875|34809.9|31
1646823520000|2022-03-09 10:58:40|34928.4|34811.5|34896.9|34846.9|34928.6|34849.4|34894.2|34811.5|28
1646823530000|2022-03-09 10:58:50|34898.3|34848.3|34897.8|34847.8|34931.7|34854.3|34897.8|34816.2|33
1646823540000|2022-03-09 10:59:00|34928.8|34816.3|34896.4|34846.4|34929.2|34851.5|34895.9|34816.3|28
1646823550000|2022-03-09 10:59:10|34895.5|34845.5|34931.2|34816.7|34931.2|34866.8|34884.2|34811.6|30
1646823560000|2022-03-09 10:59:20|34928.5|34818.4|34897.8|34847.8|34933.8|34851.9|34897.7|34812.9|32
1646823570000|2022-03-09 10:59:30|34897.7|34847.7|34897.8|34847.8|34928.6|34851.6|34895.3|34816.7|28
1646823580000|2022-03-09 10:59:40|34897.6|34847.6|34882.2|34862.2|34897.7|34863.7|34881.6|34844.2|21
1646823590000|2022-03-09 10:59:50|34883|34863|34896.1|34846.1|34928|34863|34881|34814|27
1646823600000|2022-03-09 11:00:00|34899.8|34849.8|34920|34870|34942.9|34883.5|34899.8|34822.9|34
1646823610000|2022-03-09 11:00:10|34951.3|34840.3|34944.8|34829.1|34951.8|34870|34912|34828.7|37
1646823620000|2022-03-09 11:00:20|34944.4|34828.9|34935.5|34825.1|34944.4|34862.7|34905.8|34825.1|36
1646823630000|2022-03-09 11:00:30|34905.9|34855.9|34915.5|34865.5|34938.1|34866.5|34905.7|34825.1|31
1646823640000|2022-03-09 11:00:40|34915.6|34865.6|34954.5|34844.3|34959.9|34879|34915.1|34830.7|38
1646823650000|2022-03-09 11:00:50|34954.9|34843.9|34966.3|34853.9|34972|34890|34927.4|34843.9|37
1646823660000|2022-03-09 11:01:00|34965.4|34854.8|34960.6|34844.3|34965.5|34884.4|34927.4|34844.3|39
1646823670000|2022-03-09 11:01:10|34959.5|34846.9|34922.5|34872.5|34960.1|34880|34920.5|34838.4|34
1646823680000|2022-03-09 11:01:20|34925.7|34875.7|34923.3|34873.3|34954.9|34877.8|34923.3|34844.8|31
1646823690000|2022-03-09 11:01:30|34922.9|34872.9|34904.4|34884.4|34923.7|34888.4|34904|34872|34
1646823700000|2022-03-09 11:01:40|34952.5|34839.1|34919.2|34869.2|34952.5|34872.1|34918.9|34839.1|26
1646823710000|2022-03-09 11:01:50|34919|34869|34922.1|34872.1|34949.4|34872.1|34917.2|34836.3|28
1646823720000|2022-03-09 11:02:00|34921.6|34871.6|34918.6|34868.6|34921.7|34871.7|34918|34868|23
1646823730000|2022-03-09 11:02:10|34917.1|34867.1|34915.9|34865.9|34918.6|34880.5|34892.3|34865.9|31
1646823740000|2022-03-09 11:02:20|34916.5|34866.5|34947.1|34827.3|34947.1|34881|34869.7|34826.8|32
1646823750000|2022-03-09 11:02:30|34912.6|34862.6|34883.8|34863.8|34946|34873.8|34883.8|34829.6|31
1646823760000|2022-03-09 11:02:40|34883.1|34863.1|34889.4|34869.4|34934.6|34871.5|34883.1|34813.2|34
1646823770000|2022-03-09 11:02:50|34888.3|34868.3|34881.7|34861.7|34888.8|34868.8|34881.5|34861.5|28
1646823780000|2022-03-09 11:03:00|34880.9|34860.9|34909.6|34859.6|34909.6|34881.7|34874.2|34854.2|31
1646823790000|2022-03-09 11:03:10|34910.8|34860.8|34937.4|34822.9|34944.1|34864.3|34903.5|34818.9|37
1646823800000|2022-03-09 11:03:20|34905.5|34855.5|34937.9|34826.4|34942.8|34869.3|34879.2|34819.5|36
1646823810000|2022-03-09 11:03:30|34908.8|34858.8|34896.1|34876.1|34939.5|34885.1|34895.4|34819.5|32
1646823820000|2022-03-09 11:03:40|34895.5|34875.5|34891.7|34871.7|34900.5|34880.5|34891.6|34871.6|29
1646823830000|2022-03-09 11:03:50|34891.8|34871.8|34898.9|34878.9|34901.9|34881.9|34891.8|34871.8|21
1646823840000|2022-03-09 11:04:00|34896.6|34876.6|34900.6|34880.6|34904|34884|34895|34875|29
1646823850000|2022-03-09 11:04:10|34901.7|34881.7|34897|34877|34901.7|34881.7|34897|34877|23
1646823860000|2022-03-09 11:04:20|34896.8|34876.8|34894.3|34874.3|34901.7|34881.7|34890.3|34870.3|29
1646823870000|2022-03-09 11:04:30|34894.1|34874.1|34914.2|34864.2|34939.5|34880.5|34893.8|34825.5|30
1646823880000|2022-03-09 11:04:40|34914.6|34864.6|34894.4|34874.4|34940.9|34877|34888.9|34826.5|29
1646823890000|2022-03-09 11:04:50|34891|34871|34898.2|34878.2|34902.8|34882.8|34891|34871|40
1646823900000|2022-03-09 11:05:00|34898.8|34878.8|34897.8|34877.8|34901.9|34881.9|34897.8|34877.8|32
1646823910000|2022-03-09 11:05:10|34898|34878|34898|34878|34899.7|34879.7|34895.6|34875.6|30
1646823920000|2022-03-09 11:05:20|34898.3|34878.3|34896.5|34876.5|34898.3|34878.3|34894.5|34874.5|27
1646823930000|2022-03-09 11:05:30|34896|34876|34855.1|34835.1|34907.7|34876.4|34852.1|34784.7|33
1646823940000|2022-03-09 11:05:40|34855.2|34835.2|34921.4|34801.4|34924.3|34842.6|34841.2|34785.8|33
1646823950000|2022-03-09 11:05:50|34921.7|34801.7|34932.7|34812.7|34932.7|34812.7|34916.8|34796.8|29
1646823960000|2022-03-09 11:06:00|34926.7|34806.7|34893.8|34843.8|34931|34844.7|34893.6|34805.9|26
1646823970000|2022-03-09 11:06:10|34895|34845|34893.1|34843.1|34924.9|34845.5|34893|34808.2|23
1646823980000|2022-03-09 11:06:20|34893.8|34843.8|34932.1|34812.1|34932.1|34844.5|34892.5|34803.3|24
1646823990000|2022-03-09 11:06:30|34931.1|34811.1|34927.3|34808.1|34933.4|34813.4|34926.3|34807.7|30
1646824000000|2022-03-09 11:06:40|34927.9|34808.6|34931.2|34811.2|34932.8|34851.4|34900.9|34807.9|29
1646824010000|2022-03-09 11:06:50|34931.5|34811.5|34932.5|34812.5|34933.8|34819.9|34929|34809|20
1646824020000|2022-03-09 11:07:00|34932.8|34812.8|34930.6|34810.6|34932.8|34845.3|34893|34809.4|24
1646824030000|2022-03-09 11:07:10|34936|34816|34935.2|34815.2|34936.3|34819.4|34932.7|34812.7|28
1646824040000|2022-03-09 11:07:20|34934.4|34814.4|34932.8|34812.8|34937.1|34817.1|34931.9|34811.9|22
1646824050000|2022-03-09 11:07:30|34933.3|34813.3|34936.1|34816.1|34936.1|34816.1|34932.4|34812.4|18
1646824060000|2022-03-09 11:07:40|34937.4|34817.4|34934.6|34817.2|34937.6|34856.7|34906.7|34812.6|28
1646824070000|2022-03-09 11:07:50|34934.3|34816.9|34931.5|34811.5|34935.5|34818.5|34928.7|34808.7|28
1646824080000|2022-03-09 11:08:00|34931.6|34811.6|34933.2|34813.2|34933.2|34814.6|34929|34809|22
1646824090000|2022-03-09 11:08:10|34932.4|34812.4|34930.7|34810.7|34932.4|34812.4|34929.9|34809.9|26
1646824100000|2022-03-09 11:08:20|34930.1|34810.1|34896.7|34846.7|34930.5|34852.6|34893.9|34810.1|20
1646824110000|2022-03-09 11:08:30|34899.8|34849.8|34926.1|34806.1|34926.1|34870.2|34878.8|34804.3|23
1646824120000|2022-03-09 11:08:40|34925.9|34805.9|34861.1|34841.1|34930.4|34844.3|34861.1|34797.2|32
1646824130000|2022-03-09 11:08:50|34860.6|34840.6|34900.7|34850.7|34933.4|34859.1|34860.6|34807.1|39
1646824140000|2022-03-09 11:09:00|34901.5|34851.5|34907.8|34857.8|34937|34857.8|34901.5|34814.9|34
1646824150000|2022-03-09 11:09:10|34906.5|34856.5|34935.2|34815.2|34936.7|34856.8|34906.5|34814.6|26
1646824160000|2022-03-09 11:09:20|34934.9|34814.9|34888|34868|34937|34869|34888|34814.9|20
1646824170000|2022-03-09 11:09:30|34887.8|34867.8|34886.8|34866.8|34891.2|34871.2|34882.2|34862.2|29
1646824180000|2022-03-09 11:09:40|34887.6|34867.6|34934|34819.6|34936.8|34868.5|34886.2|34816.4|21
1646824190000|2022-03-09 11:09:50|34932.4|34820.7|34937.6|34825.9|34937.6|34857.8|34904.8|34815.9|30
1646824200000|2022-03-09 11:10:00|34906.9|34856.9|34938.8|34820.5|34939|34858|34906.9|34819.3|28
1646824210000|2022-03-09 11:10:10|34939|34820.9|34944.8|34829.9|34944.8|34863|34908.1|34820.4|26
1646824220000|2022-03-09 11:10:20|34943.7|34831.4|34916.1|34866.1|34946.6|34866.7|34912.3|34826.8|32
1646824230000|2022-03-09 11:10:30|34946|34835.6|34919.7|34869.7|34947.3|34870.4|34915.5|34832.5|30
1646824240000|2022-03-09 11:10:40|34918.1|34868.1|34914.2|34894.2|34948.7|34897.3|34912.8|34836.2|26
1646824250000|2022-03-09 11:10:50|34914|34894|34913|34893|34917.3|34897.3|34913|34893|22
1646824260000|2022-03-09 11:11:00|34914.2|34894.2|34876|34856|34927.9|34896.3|34875.6|34855.6|33
1646824270000|2022-03-09 11:11:10|34876.8|34856.8|34890.7|34870.7|34929.8|34873.3|34876.8|34809.8|30
1646824280000|2022-03-09 11:11:20|34890.5|34870.5|34881.8|34861.8|34894.6|34874.6|34881.8|34861.8|24
1646824290000|2022-03-09 11:11:30|34881.9|34861.9|34885|34865|34892.8|34872.8|34881.9|34861.9|26
1646824300000|2022-03-09 11:11:40|34883.3|34863.3|34916|34866|34950.4|34886.3|34878.9|34834.6|33
1646824310000|2022-03-09 11:11:50|34915|34865|34900.5|34880.5|34916.3|34881.9|34899.8|34865|25
1646824320000|2022-03-09 11:12:00|34900.6|34880.6|34907.9|34887.9|34910|34890|34900.6|34880.6|20
1646824330000|2022-03-09 11:12:10|34902.8|34882.8|34909.1|34889.1|34911.6|34891.6|34902.5|34882.5|27
1646824340000|2022-03-09 11:12:20|34910.2|34890.2|34895.1|34875.1|34910.2|34890.2|34885.4|34865.4|27
1646824350000|2022-03-09 11:12:30|34895.9|34875.9|34893.3|34873.3|34897.5|34877.5|34886.8|34866.8|26
1646824360000|2022-03-09 11:12:40|34894.2|34874.2|34885|34865|34894.2|34874.2|34884.9|34864.9|23
1646824370000|2022-03-09 11:12:50|34884.8|34864.8|34886.7|34866.7|34894|34874|34884.8|34864.8|18
1646824380000|2022-03-09 11:13:00|34885.9|34865.9|34883|34863|34895.2|34875.2|34881.9|34861.9|28
1646824390000|2022-03-09 11:13:10|34887.6|34867.6|34891.2|34871.2|34893.2|34873.2|34884.2|34864.2|28
1646824400000|2022-03-09 11:13:20|34887.4|34867.4|34884.7|34864.7|34893|34873|34884|34864|21
1646824410000|2022-03-09 11:13:30|34884.6|34864.6|34885|34865|34892.4|34872.4|34884.6|34864.6|20
1646824420000|2022-03-09 11:13:40|34884.9|34864.9|34883.9|34863.9|34892.6|34872.6|34883.8|34863.8|19
1646824430000|2022-03-09 11:13:50|34884|34864|34883.3|34863.3|34893|34873|34883.3|34863.3|27
1646824440000|2022-03-09 11:14:00|34892.5|34872.5|34882.9|34862.9|34892.9|34872.9|34879.6|34859.6|33
1646824450000|2022-03-09 11:14:10|34882.2|34862.2|34881.7|34861.7|34882.4|34862.4|34880.9|34860.9|24
1646824460000|2022-03-09 11:14:20|34881.6|34861.6|34881.7|34861.7|34886|34866|34881.6|34861.6|27
1646824470000|2022-03-09 11:14:30|34881.4|34861.4|34886.4|34866.4|34886.4|34866.4|34881.4|34861.4|25
1646824480000|2022-03-09 11:14:40|34886.3|34866.3|34880.9|34860.9|34887.2|34867.2|34880.7|34860.7|20
1646824490000|2022-03-09 11:14:50|34886.9|34866.9|34890.1|34870.1|34892.7|34872.7|34884.6|34864.6|27
1646824500000|2022-03-09 11:15:00|34889.8|34869.8|34891.2|34871.2|34901.3|34881.3|34884.9|34864.9|35
1646824510000|2022-03-09 11:15:10|34892.5|34872.5|34889.7|34869.7|34893.8|34873.8|34889.3|34869.3|29
1646824520000|2022-03-09 11:15:20|34889.3|34869.3|34891.9|34871.9|34892.3|34872.3|34889.3|34869.3|27
1646824530000|2022-03-09 11:15:30|34892.2|34872.2|34873.6|34853.6|34893.7|34873.7|34873.3|34853.3|31
1646824540000|2022-03-09 11:15:40|34873.9|34853.9|34872.5|34852.5|34874.5|34854.5|34872.5|34852.5|25
1646824550000|2022-03-09 11:15:50|34872.8|34852.8|34867.6|34847.6|34873.3|34853.3|34866.9|34846.9|28
1646824560000|2022-03-09 11:16:00|34867.3|34847.3|34866.2|34846.2|34867.6|34847.6|34865.2|34845.2|25
1646824570000|2022-03-09 11:16:10|34866.5|34846.5|34864.9|34844.9|34866.9|34846.9|34863.6|34843.6|26
1646824580000|2022-03-09 11:16:20|34865.9|34845.9|34860.7|34840.7|34868|34848|34860.6|34840.6|30
1646824590000|2022-03-09 11:16:30|34861.2|34841.2|34863.5|34843.5|34864.4|34844.4|34860.5|34840.5|28
1646824600000|2022-03-09 11:16:40|34862.8|34842.8|34856.9|34836.9|34862.8|34842.8|34855.8|34835.8|32
1646824610000|2022-03-09 11:16:50|34856.6|34836.6|34867.3|34847.3|34868|34848|34855.7|34835.7|29
1646824620000|2022-03-09 11:17:00|34867|34847|34867.9|34847.9|34868.6|34848.6|34866.9|34846.9|34
1646824630000|2022-03-09 11:17:10|34868.1|34848.1|34869.3|34849.3|34869.7|34849.7|34867.2|34847.2|32
1646824640000|2022-03-09 11:17:20|34869.4|34849.4|34869.9|34849.9|34870.1|34850.1|34868.8|34848.8|26
1646824650000|2022-03-09 11:17:30|34869.8|34849.8|34871.7|34851.7|34872|34852|34869.8|34849.8|28
1646824660000|2022-03-09 11:17:40|34870.7|34850.7|34871.3|34851.3|34871.5|34851.5|34870.4|34850.4|27
1646824670000|2022-03-09 11:17:50|34871.4|34851.4|34870.1|34850.1|34872.2|34852.2|34868.9|34848.9|31
1646824680000|2022-03-09 11:18:00|34870.6|34850.6|34864.6|34844.6|34870.6|34850.6|34860|34840|36
1646824690000|2022-03-09 11:18:10|34864.5|34844.5|34865.4|34845.4|34865.4|34845.4|34863.1|34843.1|23
1646824700000|2022-03-09 11:18:20|34865.9|34845.9|34864.5|34844.5|34867.3|34847.3|34864.5|34844.5|21
1646824710000|2022-03-09 11:18:30|34864.4|34844.4|34863.9|34843.9|34865.2|34845.2|34863.6|34843.6|22
1646824720000|2022-03-09 11:18:40|34863.8|34843.8|34861|34841|34864.5|34844.5|34861|34841|25
1646824730000|2022-03-09 11:18:50|34860.5|34840.5|34860.8|34840.8|34861.1|34841.1|34860.3|34840.3|21
1646824740000|2022-03-09 11:19:00|34860.9|34840.9|34860|34840|34860.9|34840.9|34858.5|34838.5|20
1646824750000|2022-03-09 11:19:10|34859.7|34839.7|34859.2|34839.2|34860.4|34840.4|34857.6|34837.6|23
1646824760000|2022-03-09 11:19:20|34859.3|34839.3|34856.7|34836.7|34859.7|34839.7|34856.7|34836.7|23
1646824770000|2022-03-09 11:19:30|34853.6|34833.6|34870.4|34850.4|34870.4|34850.4|34853.6|34833.6|30
1646824780000|2022-03-09 11:19:40|34870|34850|34874.6|34854.6|34874.6|34854.6|34866.8|34846.8|28
1646824790000|2022-03-09 11:19:50|34874.1|34854.1|34879|34859|34879|34859|34873.7|34853.7|24
1646824800000|2022-03-09 11:20:00|34879.1|34859.1|34877.6|34857.6|34879.1|34859.1|34875.9|34855.9|27
1646824810000|2022-03-09 11:20:10|34877.1|34857.1|34871|34851|34878.2|34858.2|34869.3|34849.3|29
1646824820000|2022-03-09 11:20:20|34872|34852|34882.7|34862.7|34882.7|34862.7|34866.5|34846.5|31
1646824830000|2022-03-09 11:20:30|34898.2|34878.2|34897.2|34877.2|34899.5|34879.5|34891.8|34871.8|34
1646824840000|2022-03-09 11:20:40|34897|34877|34896.1|34876.1|34900.2|34880.2|34892.3|34872.3|25
1646824850000|2022-03-09 11:20:50|34894.8|34874.8|34892.1|34872.1|34900|34880|34892.1|34872.1|25
1646824860000|2022-03-09 11:21:00|34893.3|34873.3|34894|34874|34897.8|34877.8|34890|34870|31
1646824870000|2022-03-09 11:21:10|34893.5|34873.5|34894.7|34874.7|34898|34878|34892.2|34872.2|23
1646824880000|2022-03-09 11:21:20|34901.3|34881.3|34901.9|34881.9|34906.9|34886.9|34896.9|34876.9|29
1646824890000|2022-03-09 11:21:30|34905|34885|34915.1|34895.1|34915.1|34895.1|34904.1|34884.1|26
1646824900000|2022-03-09 11:21:40|34913|34893|34913.4|34893.4|34918.5|34898.5|34909.2|34889.2|22
1646824910000|2022-03-09 11:21:50|34928.6|34908.6|34924.3|34904.3|34935.4|34915.4|34917.4|34897.4|31
1646824920000|2022-03-09 11:22:00|34924.7|34904.7|34931.6|34911.6|34937.4|34917.4|34923.7|34903.7|31
1646824930000|2022-03-09 11:22:10|34934|34914|34921.6|34901.6|34934.2|34914.2|34921.6|34901.6|33
1646824940000|2022-03-09 11:22:20|34921.4|34901.4|34922.4|34902.4|34926|34906|34920.8|34900.8|23
1646824950000|2022-03-09 11:22:30|34921.8|34901.8|34924.4|34904.4|34933.2|34913.2|34920.6|34900.6|29
1646824960000|2022-03-09 11:22:40|34924.5|34904.5|34930.3|34910.3|34942.9|34922.9|34924.5|34904.5|31
1646824970000|2022-03-09 11:22:50|34929.8|34909.8|34901.7|34881.7|34944.6|34912.6|34901.7|34827.9|35
1646824980000|2022-03-09 11:23:00|34950.7|34839|34915.6|34895.6|34952|34899.1|34913|34837.7|31
1646824990000|2022-03-09 11:23:10|34910.4|34890.4|34914.1|34894.1|34917.2|34897.2|34907.7|34887.7|27
1646825000000|2022-03-09 11:23:20|34915.4|34895.4|34913.9|34863.9|34945.7|34896.6|34912.5|34833.4|31
1646825010000|2022-03-09 11:23:30|34952.3|34832.3|34931.2|34881.2|34963.5|34891.1|34904.6|34832.3|30
1646825020000|2022-03-09 11:23:40|34930.2|34880.2|34924.7|34874.7|34957.8|34894.4|34902.7|34837.8|34
1646825030000|2022-03-09 11:23:50|34955.3|34835.6|34922.9|34872.9|34955.3|34876.8|34920|34835.6|29
1646825040000|2022-03-09 11:24:00|34922.6|34872.6|34923.7|34873.7|34924|34874|34921.8|34871.8|23
1646825050000|2022-03-09 11:24:10|34923.1|34873.1|34924.2|34874.2|34925.3|34875.3|34922.1|34872.1|24
1646825060000|2022-03-09 11:24:20|34923.1|34873.1|34908|34888|34923.9|34890.4|34908|34872.7|24
1646825070000|2022-03-09 11:24:30|34907.6|34887.6|34908.5|34888.5|34910.1|34890.1|34903.5|34883.5|24
1646825080000|2022-03-09 11:24:40|34909.2|34889.2|34917.2|34897.2|34917.4|34897.4|34909.2|34889.2|23
1646825090000|2022-03-09 11:24:50|34916.4|34896.4|34896.9|34876.9|34916.7|34896.7|34895.2|34875.2|35
1646825100000|2022-03-09 11:25:00|34896.7|34876.7|34892.5|34872.5|34898.5|34878.5|34892.5|34872.5|32
1646825110000|2022-03-09 11:25:10|34896.4|34876.4|34896.2|34876.2|34897.7|34877.7|34892.5|34872.5|38
1646825120000|2022-03-09 11:25:20|34894.5|34874.5|34893.3|34873.3|34895.3|34875.3|34892.2|34872.2|28
1646825130000|2022-03-09 11:25:30|34893.5|34873.5|34896.7|34876.7|34897.8|34877.8|34893.5|34873.5|32
1646825140000|2022-03-09 11:25:40|34896.4|34876.4|34887.9|34867.9|34898.5|34878.5|34884.3|34864.3|38
1646825150000|2022-03-09 11:25:50|34887.8|34867.8|34888.3|34868.3|34888.4|34868.4|34885.6|34865.6|35
1646825160000|2022-03-09 11:26:00|34886.4|34866.4|34890.9|34870.9|34891.8|34871.8|34886.4|34866.4|34
1646825170000|2022-03-09 11:26:10|34891.9|34871.9|34897.1|34877.1|34897.3|34877.3|34890.6|34870.6|30
1646825180000|2022-03-09 11:26:20|34897.2|34877.2|34898.9|34878.9|34903.6|34883.6|34897.1|34877.1|34
1646825190000|2022-03-09 11:26:30|34899.9|34879.9|34897.6|34877.6|34899.9|34879.9|34895.5|34875.5|27
1646825200000|2022-03-09 11:26:40|34897.1|34877.1|34885.5|34865.5|34897.2|34877.2|34883.9|34863.9|33
1646825210000|2022-03-09 11:26:50|34886.5|34866.5|34876.8|34856.8|34886.9|34866.9|34871|34851|32
1646825220000|2022-03-09 11:27:00|34893.5|34873.5|34897.1|34877.1|34898.3|34878.3|34890|34870|31
1646825230000|2022-03-09 11:27:10|34896.6|34876.6|34896.1|34876.1|34897.2|34877.2|34895.9|34875.9|19
1646825240000|2022-03-09 11:27:20|34896.9|34876.9|34900.1|34880.1|34902.5|34882.5|34893.9|34873.9|30
1646825250000|2022-03-09 11:27:30|34901.1|34881.1|34905.5|34885.5|34905.5|34885.5|34900.8|34880.8|31
1646825260000|2022-03-09 11:27:40|34907.4|34887.4|34896.7|34876.7|34907.6|34887.6|34896.6|34876.6|27
1646825270000|2022-03-09 11:27:50|34897.1|34877.1|34892.9|34872.9|34908.8|34888.8|34892.9|34872.9|31
1646825280000|2022-03-09 11:28:00|34891.3|34871.3|34906.5|34886.5|34906.7|34886.7|34889.3|34869.3|34
1646825290000|2022-03-09 11:28:10|34906.3|34886.3|34909.4|34889.4|34909.4|34889.4|34905.7|34885.7|26
1646825300000|2022-03-09 11:28:20|34908.9|34888.9|34918.2|34898.2|34918.7|34898.7|34908.9|34888.9|29
1646825310000|2022-03-09 11:28:30|34918.4|34898.4|34928.2|34908.2|34932.4|34912.4|34918.4|34898.4|34
1646825320000|2022-03-09 11:28:40|34929.3|34909.3|34922.3|34902.3|34929.3|34909.3|34922.2|34902.2|32
1646825330000|2022-03-09 11:28:50|34922.5|34902.5|34921.7|34901.7|34922.7|34902.7|34921.4|34901.4|27
1646825340000|2022-03-09 11:29:00|34921.8|34901.8|34924.2|34904.2|34924.5|34904.5|34919.6|34899.6|25
1646825350000|2022-03-09 11:29:10|34924.4|34904.4|34925.1|34905.1|34927.1|34907.1|34923.5|34903.5|26
1646825360000|2022-03-09 11:29:20|34924.6|34904.6|34928.9|34908.9|34931.2|34911.2|34924.6|34904.6|24
1646825370000|2022-03-09 11:29:30|34928.4|34908.4|34932|34912|34932.9|34912.9|34928.2|34908.2|29
1646825380000|2022-03-09 11:29:40|34932.3|34912.3|34943|34923|34947.4|34927.4|34932.3|34912.3|35
1646825390000|2022-03-09 11:29:50|34942.7|34922.7|34939.6|34919.6|34942.7|34922.7|34939|34919|30
1646825400000|2022-03-09 11:30:00|34939.7|34919.7|34942.6|34922.6|34942.6|34922.6|34939.4|34919.4|32
1646825410000|2022-03-09 11:30:10|34942.7|34922.7|34934.5|34914.5|34942.8|34922.8|34934.5|34914.5|30
1646825420000|2022-03-09 11:30:20|34934.7|34914.7|34933.5|34913.5|34935.5|34915.5|34932.8|34912.8|33
1646825430000|2022-03-09 11:30:30|34933.6|34913.6|34934.1|34914.1|34936.2|34916.2|34933.6|34913.6|27
1646825440000|2022-03-09 11:30:40|34933.9|34913.9|34936|34916|34937.4|34917.4|34933.2|34913.2|31
1646825450000|2022-03-09 11:30:50|34935.9|34915.9|34928.2|34908.2|34936.1|34916.1|34926.8|34906.8|35
1646825460000|2022-03-09 11:31:00|34928|34908|34923.6|34903.6|34928.1|34908.1|34923.6|34903.6|32
1646825470000|2022-03-09 11:31:10|34925.5|34905.5|34926|34906|34926.9|34906.9|34924.9|34904.9|18
1646825480000|2022-03-09 11:31:20|34925.9|34905.9|34920|34900|34926.1|34906.1|34920|34900|30
1646825490000|2022-03-09 11:31:30|34919.9|34899.9|34915.4|34895.4|34921|34901|34914|34894|32
1646825500000|2022-03-09 11:31:40|34915.8|34895.8|34908.5|34888.5|34915.8|34895.8|34907.5|34887.5|34
1646825510000|2022-03-09 11:31:50|34908|34888|34906.1|34886.1|34908.2|34888.2|34906.1|34886.1|20
1646825520000|2022-03-09 11:32:00|34907.1|34887.1|34907.2|34887.2|34907.8|34887.8|34903.4|34883.4|27
1646825530000|2022-03-09 11:32:10|34906.9|34886.9|34889.8|34869.8|34908.4|34888.4|34885.6|34865.6|33
1646825540000|2022-03-09 11:32:20|34889.7|34869.7|34884.1|34864.1|34890.3|34870.3|34879|34859|31
1646825550000|2022-03-09 11:32:30|34883.9|34863.9|34898.4|34878.4|34898.4|34878.4|34883.6|34863.6|30
1646825560000|2022-03-09 11:32:40|34898.3|34878.3|34878.1|34858.1|34898.8|34878.8|34877.8|34857.8|22
1646825570000|2022-03-09 11:32:50|34878.4|34858.4|34872.7|34852.7|34879.6|34859.6|34870.2|34850.2|25
1646825580000|2022-03-09 11:33:00|34873.2|34853.2|34869.9|34849.9|34880.1|34860.1|34867.8|34847.8|36
1646825590000|2022-03-09 11:33:10|34871|34851|34869|34849|34871.5|34851.5|34868.6|34848.6|24
1646825600000|2022-03-09 11:33:20|34869.2|34849.2|34870|34850|34870|34850|34869|34849|19
1646825610000|2022-03-09 11:33:30|34869.7|34849.7|34869.4|34849.4|34869.7|34849.7|34867.2|34847.2|21
1646825620000|2022-03-09 11:33:40|34868.7|34848.7|34869.5|34849.5|34869.8|34849.8|34866.1|34846.1|25
1646825630000|2022-03-09 11:33:50|34870.3|34850.3|34868.8|34848.8|34870.4|34850.4|34867.4|34847.4|29
1646825640000|2022-03-09 11:34:00|34869|34849|34867.8|34847.8|34869.1|34849.1|34867.1|34847.1|24
1646825650000|2022-03-09 11:34:10|34868|34848|34867.3|34847.3|34869|34849|34864.7|34844.7|26
1646825660000|2022-03-09 11:34:20|34866.8|34846.8|34863.8|34843.8|34866.8|34846.8|34862.2|34842.2|25
1646825670000|2022-03-09 11:34:30|34863.9|34843.9|34863.8|34843.8|34865.3|34845.3|34862.2|34842.2|26
1646825680000|2022-03-09 11:34:40|34863.4|34843.4|34876.9|34856.9|34880.8|34860.8|34863.1|34843.1|27
1646825690000|2022-03-09 11:34:50|34878.9|34858.9|34878.2|34858.2|34879.2|34859.2|34874.1|34854.1|27
1646825700000|2022-03-09 11:35:00|34877.9|34857.9|34879.9|34859.9|34880.5|34860.5|34876.4|34856.4|28
1646825710000|2022-03-09 11:35:10|34880|34860|34873.3|34853.3|34880.6|34860.6|34871.9|34851.9|31
1646825720000|2022-03-09 11:35:20|34873.8|34853.8|34877.7|34857.7|34877.7|34857.7|34873.4|34853.4|32
1646825730000|2022-03-09 11:35:30|34877.2|34857.2|34871.9|34851.9|34878.1|34858.1|34866.7|34846.7|31
1646825740000|2022-03-09 11:35:40|34871.8|34851.8|34866.8|34846.8|34873.2|34853.2|34865.2|34845.2|38
1646825750000|2022-03-09 11:35:50|34867.1|34847.1|34861.4|34841.4|34869|34849|34861.2|34841.2|28
1646825760000|2022-03-09 11:36:00|34862.2|34842.2|34874.8|34854.8|34874.8|34854.8|34862.2|34842.2|30
1646825770000|2022-03-09 11:36:10|34875.1|34855.1|34870.1|34850.1|34875.1|34855.1|34869.1|34849.1|29
1646825780000|2022-03-09 11:36:20|34870.5|34850.5|34871.5|34851.5|34871.5|34851.5|34868.6|34848.6|24
1646825790000|2022-03-09 11:36:30|34871.1|34851.1|34872|34852|34874.9|34854.9|34868.8|34848.8|29
1646825800000|2022-03-09 11:36:40|34872.2|34852.2|34873.9|34853.9|34874.7|34854.7|34872.2|34852.2|24
1646825810000|2022-03-09 11:36:50|34874.1|34854.1|34872.3|34852.3|34874.6|34854.6|34872.3|34852.3|27
1646825820000|2022-03-09 11:37:00|34873.2|34853.2|34883.8|34863.8|34884.8|34864.8|34873.2|34853.2|33
1646825830000|2022-03-09 11:37:10|34884.6|34864.6|34884.3|34864.3|34885.7|34865.7|34883.7|34863.7|25
1646825840000|2022-03-09 11:37:20|34884.2|34864.2|34886.9|34866.9|34887.1|34867.1|34883.6|34863.6|30
1646825850000|2022-03-09 11:37:30|34887.1|34867.1|34884.7|34864.7|34887.4|34867.4|34884.4|34864.4|32
1646825860000|2022-03-09 11:37:40|34884.8|34864.8|34887|34867|34887|34867|34884.3|34864.3|17
1646825870000|2022-03-09 11:37:50|34886.9|34866.9|34889.2|34869.2|34890.1|34870.1|34886.7|34866.7|28
1646825880000|2022-03-09 11:38:00|34889|34869|34885.1|34865.1|34889.2|34869.2|34884.7|34864.7|25
1646825890000|2022-03-09 11:38:10|34885.5|34865.5|34883.5|34863.5|34885.5|34865.5|34882.8|34862.8|24
1646825900000|2022-03-09 11:38:20|34883.3|34863.3|34880.8|34860.8|34883.7|34863.7|34880.1|34860.1|26
1646825910000|2022-03-09 11:38:30|34881.1|34861.1|34877.3|34857.3|34881.2|34861.2|34876.3|34856.3|27
1646825920000|2022-03-09 11:38:40|34876.8|34856.8|34875.9|34855.9|34878.1|34858.1|34875.7|34855.7|22
1646825930000|2022-03-09 11:38:50|34876.4|34856.4|34877.1|34857.1|34878.1|34858.1|34876.3|34856.3|25
1646825940000|2022-03-09 11:39:00|34877.2|34857.2|34879.8|34859.8|34882.1|34862.1|34877.2|34857.2|21
1646825950000|2022-03-09 11:39:10|34881.1|34861.1|34881.1|34861.1|34881.5|34861.5|34880.4|34860.4|18
1646825960000|2022-03-09 11:39:20|34880.8|34860.8|34881.3|34861.3|34881.8|34861.8|34877.9|34857.9|29
1646825970000|2022-03-09 11:39:30|34881.4|34861.4|34881.6|34861.6|34881.8|34861.8|34879.4|34859.4|31
1646825980000|2022-03-09 11:39:40|34881.7|34861.7|34881|34861|34881.7|34861.7|34880.2|34860.2|26
1646825990000|2022-03-09 11:39:50|34880.7|34860.7|34879.7|34859.7|34880.8|34860.8|34879|34859|21
1646826000000|2022-03-09 11:40:00|34880.1|34860.1|34879.1|34859.1|34880.1|34860.1|34877.9|34857.9|16
1646826010000|2022-03-09 11:40:10|34878.8|34858.8|34875.3|34855.3|34879.1|34859.1|34873.8|34853.8|27
1646826020000|2022-03-09 11:40:20|34875.4|34855.4|34881.3|34861.3|34881.5|34861.5|34873.9|34853.9|30
1646826030000|2022-03-09 11:40:30|34881.2|34861.2|34878|34858|34881.2|34861.2|34877.4|34857.4|25
1646826040000|2022-03-09 11:40:40|34878.3|34858.3|34876|34856|34878.4|34858.4|34874.6|34854.6|22
1646826050000|2022-03-09 11:40:50|34875.9|34855.9|34880|34860|34880.9|34860.9|34875.8|34855.8|30
1646826060000|2022-03-09 11:41:00|34880.1|34860.1|34875.2|34855.2|34880.6|34860.6|34875|34855|26
1646826070000|2022-03-09 11:41:10|34875.3|34855.3|34875.8|34855.8|34876.2|34856.2|34875.1|34855.1|21
1646826080000|2022-03-09 11:41:20|34875.7|34855.7|34876.7|34856.7|34877.2|34857.2|34875.6|34855.6|14
1646826090000|2022-03-09 11:41:30|34877.1|34857.1|34875.4|34855.4|34877.1|34857.1|34873.7|34853.7|21
1646826100000|2022-03-09 11:41:40|34875.6|34855.6|34875|34855|34875.8|34855.8|34873|34853|23
1646826110000|2022-03-09 11:41:50|34874.3|34854.3|34870.6|34850.6|34880.5|34860.5|34868.5|34848.5|33
1646826120000|2022-03-09 11:42:00|34870.3|34850.3|34871.5|34851.5|34871.7|34851.7|34866.3|34846.3|29
1646826130000|2022-03-09 11:42:10|34872.1|34852.1|34872.9|34852.9|34873.3|34853.3|34869.1|34849.1|26
1646826140000|2022-03-09 11:42:20|34873|34853|34877.2|34857.2|34883.5|34863.5|34871|34851|32
1646826150000|2022-03-09 11:42:30|34877|34857|34873.4|34853.4|34877|34857|34872.7|34852.7|22
1646826160000|2022-03-09 11:42:40|34873.3|34853.3|34874.2|34854.2|34874.7|34854.7|34873.2|34853.2|17
1646826170000|2022-03-09 11:42:50|34874.5|34854.5|34853.9|34833.9|34875|34855|34848.3|34828.3|25
1646826180000|2022-03-09 11:43:00|34853|34833|34853.3|34833.3|34866.4|34846.4|34847.1|34827.1|28
1646826190000|2022-03-09 11:43:10|34854.1|34834.1|34848|34828|34854.1|34834.1|34844.7|34824.7|34
1646826200000|2022-03-09 11:43:20|34847.9|34827.9|34840.9|34820.9|34852.2|34832.2|34840.1|34820.1|27
1646826210000|2022-03-09 11:43:30|34840.6|34820.6|34839.6|34819.6|34841|34821|34839.6|34819.6|18
1646826220000|2022-03-09 11:43:40|34839.9|34819.9|34830.3|34810.3|34845.8|34825.8|34830.3|34810.3|22
1646826230000|2022-03-09 11:43:50|34830.6|34810.6|34840.9|34820.9|34841.1|34821.1|34830.6|34810.6|20
1646826240000|2022-03-09 11:44:00|34835.9|34815.9|34846.8|34826.8|34846.8|34826.8|34835|34815|25
1646826250000|2022-03-09 11:44:10|34844.9|34824.9|34843.5|34823.5|34845|34825|34840.8|34820.8|30
1646826260000|2022-03-09 11:44:20|34843.6|34823.6|34843.1|34823.1|34843.7|34823.7|34840.9|34820.9|25
1646826270000|2022-03-09 11:44:30|34842.8|34822.8|34842.9|34822.9|34844|34824|34842.4|34822.4|17
1646826280000|2022-03-09 11:44:40|34842.8|34822.8|34845.1|34825.1|34846|34826|34840.8|34820.8|24
1646826290000|2022-03-09 11:44:50|34844.9|34824.9|34870.9|34850.9|34872.6|34852.6|34844|34824|27
1646826300000|2022-03-09 11:45:00|34869.7|34849.7|34868.1|34848.1|34873.1|34853.1|34866.2|34846.2|33
1646826310000|2022-03-09 11:45:10|34868.5|34848.5|34866.6|34846.6|34869.8|34849.8|34865.6|34845.6|36
1646826320000|2022-03-09 11:45:20|34866.5|34846.5|34867.8|34847.8|34868.9|34848.9|34866.3|34846.3|22
1646826330000|2022-03-09 11:45:30|34867.4|34847.4|34868.7|34848.7|34869.1|34849.1|34866.4|34846.4|23
1646826340000|2022-03-09 11:45:40|34868.8|34848.8|34863.6|34843.6|34868.8|34848.8|34861.1|34841.1|16
1646826350000|2022-03-09 11:45:50|34864.6|34844.6|34867|34847|34867.4|34847.4|34864.1|34844.1|28
1646826360000|2022-03-09 11:46:00|34867.5|34847.5|34867.5|34847.5|34869.5|34849.5|34867.5|34847.5|24
1646826370000|2022-03-09 11:46:10|34867.8|34847.8|34870.7|34850.7|34870.9|34850.9|34867.2|34847.2|25
1646826380000|2022-03-09 11:46:20|34870.4|34850.4|34870.9|34850.9|34871.9|34851.9|34870.4|34850.4|21
1646826390000|2022-03-09 11:46:30|34870.5|34850.5|34869.5|34849.5|34872.7|34852.7|34869.5|34849.5|28
1646826400000|2022-03-09 11:46:40|34870.4|34850.4|34870.5|34850.5|34872.9|34852.9|34869.4|34849.4|26
1646826410000|2022-03-09 11:46:50|34870.3|34850.3|34870.2|34850.2|34873.9|34853.9|34868.3|34848.3|27
1646826420000|2022-03-09 11:47:00|34870.3|34850.3|34869.9|34849.9|34870.3|34850.3|34867.4|34847.4|27
1646826430000|2022-03-09 11:47:10|34870.3|34850.3|34867.9|34847.9|34870.3|34850.3|34867.3|34847.3|27
1646826440000|2022-03-09 11:47:20|34867.7|34847.7|34865.5|34845.5|34868.7|34848.7|34865.5|34845.5|29
1646826450000|2022-03-09 11:47:30|34866.1|34846.1|34864.6|34844.6|34866.4|34846.4|34864.6|34844.6|29
1646826460000|2022-03-09 11:47:40|34864.8|34844.8|34866|34846|34866.9|34846.9|34864.6|34844.6|29
1646826470000|2022-03-09 11:47:50|34866.5|34846.5|34866.3|34846.3|34867|34847|34865.7|34845.7|32
1646826480000|2022-03-09 11:48:00|34866.7|34846.7|34866.2|34846.2|34866.9|34846.9|34866|34846|27
1646826490000|2022-03-09 11:48:10|34866.3|34846.3|34864.5|34844.5|34868.9|34848.9|34864.5|34844.5|23
1646826500000|2022-03-09 11:48:20|34865.3|34845.3|34865.6|34845.6|34866.6|34846.6|34864.3|34844.3|25
1646826510000|2022-03-09 11:48:30|34865.9|34845.9|34865|34845|34866.1|34846.1|34864.5|34844.5|23
1646826520000|2022-03-09 11:48:40|34865.6|34845.6|34866.5|34846.5|34866.8|34846.8|34864.9|34844.9|28
1646826530000|2022-03-09 11:48:50|34858.3|34838.3|34851.6|34831.6|34858.3|34838.3|34849.5|34829.5|31
1646826540000|2022-03-09 11:49:00|34851.2|34831.2|34852.6|34832.6|34853.4|34833.4|34848.6|34828.6|23
1646826550000|2022-03-09 11:49:10|34853.4|34833.4|34853.1|34833.1|34853.9|34833.9|34852.8|34832.8|22
1646826560000|2022-03-09 11:49:20|34853.3|34833.3|34851.2|34831.2|34853.6|34833.6|34846.7|34826.7|26
1646826570000|2022-03-09 11:49:30|34850.4|34830.4|34849.3|34829.3|34852|34832|34847.2|34827.2|25
1646826580000|2022-03-09 11:49:40|34848.5|34828.5|34851.3|34831.3|34852.5|34832.5|34847.6|34827.6|24
1646826590000|2022-03-09 11:49:50|34851|34831|34850.6|34830.6|34853.3|34833.3|34847.8|34827.8|31
1646826600000|2022-03-09 11:50:00|34850.2|34830.2|34851.6|34831.6|34852.2|34832.2|34849.5|34829.5|21
1646826610000|2022-03-09 11:50:10|34852|34832|34845.4|34825.4|34852.2|34832.2|34843.2|34823.2|28
1646826620000|2022-03-09 11:50:20|34845.9|34825.9|34840|34820|34845.9|34825.9|34838.6|34818.6|33
1646826630000|2022-03-09 11:50:30|34840.6|34820.6|34842.3|34822.3|34842.3|34822.3|34838.8|34818.8|26
1646826640000|2022-03-09 11:50:40|34843|34823|34839.5|34819.5|34843.5|34823.5|34838.7|34818.7|21
1646826650000|2022-03-09 11:50:50|34841.1|34821.1|34832|34812|34842.4|34822.4|34832|34812|28
1646826660000|2022-03-09 11:51:00|34831.2|34811.2|34831.1|34811.1|34832.1|34812.1|34820.6|34800.6|37
1646826670000|2022-03-09 11:51:10|34830.9|34810.9|34826.3|34806.3|34830.9|34810.9|34823.2|34803.2|27
1646826680000|2022-03-09 11:51:20|34826.5|34806.5|34824.4|34804.4|34826.5|34806.5|34795.2|34775.2|30
1646826690000|2022-03-09 11:51:30|34823.8|34803.8|34823.8|34803.8|34826.6|34806.6|34818|34798|27
1646826700000|2022-03-09 11:51:40|34817.4|34797.4|34844.3|34725.8|34849.7|34799.4|34788.5|34724.8|32
1646826710000|2022-03-09 11:51:50|34842.4|34726.4|34837|34726.2|34848|34761.8|34811.1|34725.3|29
1646826720000|2022-03-09 11:52:00|34807.6|34757.6|34799.3|34749.3|34841.3|34757.6|34799.3|34716.7|35
1646826730000|2022-03-09 11:52:10|34799.1|34749.1|34797.2|34747.2|34830.4|34749.7|34796.4|34715.6|32
1646826740000|2022-03-09 11:52:20|34796.4|34746.4|34797.4|34747.4|34833.3|34748.1|34793.9|34718.2|34
1646826750000|2022-03-09 11:52:30|34796.4|34746.4|34802.8|34752.8|34803.9|34753.9|34795.1|34745.1|32
1646826760000|2022-03-09 11:52:40|34804.3|34754.3|34797.9|34747.9|34804.3|34754.3|34793.8|34743.8|37
1646826770000|2022-03-09 11:52:50|34797.7|34747.7|34775|34755|34797.7|34755|34769.2|34739.3|38
1646826780000|2022-03-09 11:53:00|34774.5|34754.5|34775.7|34755.7|34776|34756|34765.9|34745.9|35
1646826790000|2022-03-09 11:53:10|34775.4|34755.4|34766.7|34746.7|34776.5|34756.5|34763.8|34743.8|24
1646826800000|2022-03-09 11:53:20|34767.8|34747.8|34774.6|34754.6|34774.8|34754.8|34765.8|34745.8|27
1646826810000|2022-03-09 11:53:30|34774|34754|34775.3|34755.3|34775.6|34755.6|34762.4|34742.4|33
1646826820000|2022-03-09 11:53:40|34775.5|34755.5|34774.3|34754.3|34775.6|34755.6|34773.2|34753.2|26
1646826830000|2022-03-09 11:53:50|34774.4|34754.4|34771.3|34751.3|34774.6|34754.6|34770.9|34750.9|25
1646826840000|2022-03-09 11:54:00|34771.2|34751.2|34770.8|34750.8|34771.9|34751.9|34770.8|34750.8|21
1646826850000|2022-03-09 11:54:10|34770.7|34750.7|34773.7|34753.7|34773.7|34753.7|34770.1|34750.1|25
1646826860000|2022-03-09 11:54:20|34773.9|34753.9|34773.7|34753.7|34774.7|34754.7|34771.4|34751.4|25
1646826870000|2022-03-09 11:54:30|34774|34754|34778.8|34758.8|34779.2|34759.2|34764.1|34744.1|21
1646826880000|2022-03-09 11:54:40|34779|34759|34777.8|34757.8|34779|34759|34777|34757|22
1646826890000|2022-03-09 11:54:50|34777.5|34757.5|34777|34757|34778.8|34758.8|34775.7|34755.7|24
1646826900000|2022-03-09 11:55:00|34776.4|34756.4|34775.1|34755.1|34777.8|34757.8|34772.1|34752.1|33
1646826910000|2022-03-09 11:55:10|34771.8|34751.8|34775.3|34755.3|34775.3|34755.3|34771.8|34751.8|31
1646826920000|2022-03-09 11:55:20|34774.8|34754.8|34778.9|34758.9|34778.9|34758.9|34774.8|34754.8|24
1646826930000|2022-03-09 11:55:30|34778.6|34758.6|34776.9|34756.9|34781.2|34761.2|34775.5|34755.5|29
1646826940000|2022-03-09 11:55:40|34777.1|34757.1|34775.5|34755.5|34777.1|34757.1|34760.6|34740.6|28
1646826950000|2022-03-09 11:55:50|34775.3|34755.3|34771.8|34751.8|34775.6|34755.6|34771.3|34751.3|29
1646826960000|2022-03-09 11:56:00|34772|34752|34755.4|34735.4|34772.5|34752.5|34749.6|34729.6|27
1646826970000|2022-03-09 11:56:10|34755.2|34735.2|34755.5|34735.5|34756|34736|34753.9|34733.9|24
1646826980000|2022-03-09 11:56:20|34755.4|34735.4|34754.6|34734.6|34759|34739|34754.6|34734.6|23
1646826990000|2022-03-09 11:56:30|34755.3|34735.3|34755.4|34735.4|34757|34737|34755.3|34735.3|16
1646827000000|2022-03-09 11:56:40|34755.5|34735.5|34755.2|34735.2|34757.4|34737.4|34753.8|34733.8|20
1646827010000|2022-03-09 11:56:50|34755.3|34735.3|34767.1|34747.1|34768.7|34748.7|34753.4|34733.4|27
1646827020000|2022-03-09 11:57:00|34764.9|34744.9|34764.2|34744.2|34766.5|34746.5|34763.3|34743.3|32
1646827030000|2022-03-09 11:57:10|34764.4|34744.4|34743.1|34723.1|34766.5|34746.5|34742.4|34722.4|35
1646827040000|2022-03-09 11:57:20|34747.2|34727.2|34758.2|34738.2|34760.2|34740.2|34744|34724|38
1646827050000|2022-03-09 11:57:30|34759.1|34739.1|34749.3|34729.3|34759.5|34739.5|34748.6|34728.6|36
1646827060000|2022-03-09 11:57:40|34749.2|34729.2|34738.2|34718.2|34754.5|34734.5|34732.2|34712.2|33
1646827070000|2022-03-09 11:57:50|34742.7|34722.7|34728.1|34708.1|34742.7|34722.7|34727.4|34707.4|32
1646827080000|2022-03-09 11:58:00|34727.8|34707.8|34724.4|34704.4|34728.7|34708.7|34723.3|34703.3|31
1646827090000|2022-03-09 11:58:10|34724.8|34704.8|34731.6|34711.6|34731.8|34711.8|34723.2|34703.2|38
1646827100000|2022-03-09 11:58:20|34731.9|34711.9|34737.4|34717.4|34738.1|34718.1|34731.9|34711.9|33
1646827110000|2022-03-09 11:58:30|34737|34717|34730.8|34710.8|34737|34717|34728.7|34708.7|28
1646827120000|2022-03-09 11:58:40|34730.3|34710.3|34729.1|34709.1|34730.3|34710.3|34728.2|34708.2|18
1646827130000|2022-03-09 11:58:50|34728.3|34708.3|34726.2|34706.2|34728.3|34708.3|34724.2|34704.2|24
1646827140000|2022-03-09 11:59:00|34726.5|34706.5|34726|34706|34726.8|34706.8|34725.4|34705.4|22
1646827150000|2022-03-09 11:59:10|34726.4|34706.4|34726.3|34706.3|34726.8|34706.8|34725.9|34705.9|18
1646827160000|2022-03-09 11:59:20|34726.1|34706.1|34725.4|34705.4|34726.5|34706.5|34724.4|34704.4|18
1646827170000|2022-03-09 11:59:30|34724.9|34704.9|34726.2|34706.2|34726.7|34706.7|34724.9|34704.9|20
1646827180000|2022-03-09 11:59:40|34726|34706|34725.7|34705.7|34727|34707|34725.1|34705.1|25
1646827190000|2022-03-09 11:59:50|34727.1|34707.1|34717.4|34697.4|34727.4|34707.4|34714.6|34694.6|27
1646827200000|2022-03-09 12:00:00|34716.7|34696.7|34711.1|34691.1|34717.7|34697.7|34699.4|34679.4|36
1646827210000|2022-03-09 12:00:10|34711.2|34691.2|34716.3|34696.3|34717.6|34697.6|34704.6|34684.6|29
1646827220000|2022-03-09 12:00:20|34715.1|34695.1|34717.7|34697.7|34720.9|34700.9|34715|34695|29
1646827230000|2022-03-09 12:00:30|34718.6|34698.6|34715.6|34695.6|34718.6|34698.6|34715.5|34695.5|26
1646827240000|2022-03-09 12:00:40|34716.8|34696.8|34715.7|34695.7|34721.8|34701.8|34711.1|34691.1|36
1646827250000|2022-03-09 12:00:50|34718.4|34698.4|34717|34697|34723.7|34703.7|34708.9|34688.9|34
1646827260000|2022-03-09 12:01:00|34716.6|34696.6|34712.4|34692.4|34725.2|34705.2|34710.3|34690.3|31
1646827270000|2022-03-09 12:01:10|34709.9|34689.9|34712.6|34692.6|34714.4|34694.4|34709.9|34689.9|36
1646827280000|2022-03-09 12:01:20|34712.7|34692.7|34705.3|34685.3|34713.3|34693.3|34704.1|34684.1|33
1646827290000|2022-03-09 12:01:30|34704.7|34684.7|34708.3|34688.3|34710.2|34690.2|34703.2|34683.2|35
1646827300000|2022-03-09 12:01:40|34708.4|34688.4|34705.8|34685.8|34710.1|34690.1|34704.7|34684.7|33
1646827310000|2022-03-09 12:01:50|34706.3|34686.3|34702.5|34682.5|34708|34688|34698.8|34678.8|35
1646827320000|2022-03-09 12:02:00|34703.5|34683.5|34704.1|34684.1|34706.2|34686.2|34702.1|34682.1|34
1646827330000|2022-03-09 12:02:10|34704.3|34684.3|34698.5|34678.5|34705.1|34685.1|34697.1|34677.1|32
1646827340000|2022-03-09 12:02:20|34698.9|34678.9|34692.3|34672.3|34698.9|34678.9|34691.6|34671.6|34
1646827350000|2022-03-09 12:02:30|34694|34674|34694.4|34674.4|34694.4|34674.4|34689.6|34669.6|36
1646827360000|2022-03-09 12:02:40|34694.3|34674.3|34659|34639|34694.3|34674.3|34655.6|34635.6|35
1646827370000|2022-03-09 12:02:50|34659.8|34639.8|34682.5|34662.5|34686.1|34666.1|34657.4|34637.4|39
1646827380000|2022-03-09 12:03:00|34682.4|34662.4|34677.6|34657.6|34685.3|34665.3|34677|34657|36
1646827390000|2022-03-09 12:03:10|34679.5|34659.5|34682|34662|34687.7|34667.7|34672|34652|36
1646827400000|2022-03-09 12:03:20|34681.8|34661.8|34695.7|34675.7|34698.3|34678.3|34678.4|34658.4|33
1646827410000|2022-03-09 12:03:30|34697.4|34677.4|34688.9|34668.9|34697.9|34677.9|34686.2|34666.2|32
1646827420000|2022-03-09 12:03:40|34689.4|34669.4|34689.7|34669.7|34694.3|34674.3|34687.9|34667.9|31
1646827430000|2022-03-09 12:03:50|34686.8|34666.8|34685.7|34665.7|34689.2|34669.2|34685.7|34665.7|22
1646827440000|2022-03-09 12:04:00|34685.8|34665.8|34686.6|34666.6|34689.6|34669.6|34680.2|34660.2|30
1646827450000|2022-03-09 12:04:10|34687.3|34667.3|34695.4|34675.4|34698.7|34678.7|34687.3|34667.3|28
1646827460000|2022-03-09 12:04:20|34695.8|34675.8|34713.7|34599.6|34713.7|34675.8|34662.9|34599.6|38
1646827470000|2022-03-09 12:04:30|34716.2|34604.4|34665.9|34645.9|34716.9|34649.6|34662.6|34604.4|34
1646827480000|2022-03-09 12:04:40|34666.8|34646.8|34666.5|34646.5|34673|34653|34665.2|34645.2|30
1646827490000|2022-03-09 12:04:50|34666.3|34646.3|34708.1|34588.1|34717.3|34653.2|34666.3|34579|35
1646827500000|2022-03-09 12:05:00|34710.2|34590.2|34721.6|34601.6|34722.2|34602.2|34705|34585|35
1646827510000|2022-03-09 12:05:10|34722.9|34602.9|34721.5|34601.5|34727.7|34607.7|34703.2|34583.2|32
1646827520000|2022-03-09 12:05:20|34723.7|34603.7|34650.2|34600.2|34724.4|34604.4|34650.2|34595.7|33
1646827530000|2022-03-09 12:05:30|34686.6|34573|34649.1|34599.1|34686.6|34615.7|34634.4|34554.8|37
1646827540000|2022-03-09 12:05:40|34633.5|34613.5|34715.8|34595.8|34715.8|34627.6|34627.6|34559.2|38
1646827550000|2022-03-09 12:05:50|34714.2|34594.2|34720.8|34600.8|34723.3|34603.3|34712.8|34592.8|38
1646827560000|2022-03-09 12:06:00|34720|34600|34719.9|34599.9|34725.7|34605.7|34719.6|34599.6|31
1646827570000|2022-03-09 12:06:10|34719.2|34599.2|34727.8|34607.8|34728|34608|34717.9|34597.9|31
1646827580000|2022-03-09 12:06:20|34724.4|34607.3|34700|34650|34726.9|34650|34689.4|34604.7|38
1646827590000|2022-03-09 12:06:30|34700.4|34650.4|34752|34633.9|34764.2|34684.5|34690.1|34624.1|35
1646827600000|2022-03-09 12:06:40|34757.4|34637.4|34757|34637|34758.2|34639.1|34751.5|34633.9|34
1646827610000|2022-03-09 12:06:50|34756.9|34636.9|34758.6|34638.6|34759.3|34639.8|34753|34636.1|28
1646827620000|2022-03-09 12:07:00|34755.1|34638.9|34701.9|34681.9|34766.6|34683.7|34701.9|34636.4|35
1646827630000|2022-03-09 12:07:10|34694.5|34674.5|34759.1|34642.1|34768|34681.8|34694.5|34633.4|34
1646827640000|2022-03-09 12:07:20|34762.8|34642.8|34760.2|34642.5|34767|34685.6|34698.6|34637.8|37
1646827650000|2022-03-09 12:07:30|34764.1|34644.1|34763|34643|34765.6|34645.6|34758.8|34640.7|39
1646827660000|2022-03-09 12:07:40|34762.9|34642.9|34758|34639|34763.6|34644.1|34757.4|34638.5|32
1646827670000|2022-03-09 12:07:50|34758.3|34638.8|34756.8|34638.6|34760.4|34640.4|34755.5|34636.7|23
1646827680000|2022-03-09 12:08:00|34756.1|34638.4|34760.8|34640.8|34763.3|34643.3|34756.1|34637.4|32
1646827690000|2022-03-09 12:08:10|34760.6|34640.6|34762.9|34642.9|34762.9|34642.9|34758.8|34639.5|32
1646827700000|2022-03-09 12:08:20|34763|34643|34694.1|34674.1|34763.6|34676.1|34692.1|34637.9|32
1646827710000|2022-03-09 12:08:30|34693.5|34673.5|34729.8|34611.8|34753.7|34678.2|34683.1|34609.1|32
1646827720000|2022-03-09 12:08:40|34735.3|34615.3|34744.3|34624.3|34747.8|34648.6|34693|34610.8|38
1646827730000|2022-03-09 12:08:50|34744.7|34624.7|34747.4|34627.4|34748.1|34628.1|34743.6|34623.6|27
1646827740000|2022-03-09 12:09:00|34747|34627|34746.3|34626.3|34747.6|34627.6|34742.2|34622.2|21
1646827750000|2022-03-09 12:09:10|34745.9|34625.9|34754.7|34634.7|34754.9|34634.9|34745.9|34625.9|29
1646827760000|2022-03-09 12:09:20|34755.2|34635.2|34755.7|34635.7|34757|34637|34755|34635|28
1646827770000|2022-03-09 12:09:30|34756.2|34636.2|34755.4|34635.4|34756.3|34636.3|34750.7|34630.7|22
1646827780000|2022-03-09 12:09:40|34755.9|34635.9|34757.3|34637.3|34757.7|34637.7|34749.5|34629.5|22
1646827790000|2022-03-09 12:09:50|34757.4|34637.4|34743.3|34623.3|34757.4|34647.2|34667.2|34598.9|35
1646827800000|2022-03-09 12:10:00|34745.3|34625.3|34730.9|34610.9|34745.3|34625.3|34730.9|34610.9|29
1646827810000|2022-03-09 12:10:10|34729.1|34609.1|34740.4|34620.4|34744.1|34624.1|34729.1|34609.1|30
1646827820000|2022-03-09 12:10:20|34740.2|34620.2|34745.3|34625.3|34749|34629|34740.2|34620.2|34
1646827830000|2022-03-09 12:10:30|34746.2|34626.2|34733.4|34615.8|34746.2|34626.2|34733.4|34615.3|26
1646827840000|2022-03-09 12:10:40|34733.3|34615.6|34736.5|34616.5|34737.2|34617.2|34732.9|34612.9|26
1646827850000|2022-03-09 12:10:50|34736.6|34616.6|34695.7|34645.7|34737.3|34645.7|34695.7|34615.7|23
1646827860000|2022-03-09 12:11:00|34695.6|34645.6|34734.4|34615.4|34735.3|34645.7|34695.6|34613.9|21
1646827870000|2022-03-09 12:11:10|34734.3|34614.9|34696.4|34646.4|34735.7|34648.2|34696.4|34614.9|23
1646827880000|2022-03-09 12:11:20|34698.8|34648.8|34700.1|34650.1|34731.8|34652.1|34698.7|34620.7|26
1646827890000|2022-03-09 12:11:30|34700.9|34650.9|34731.8|34616.4|34734.5|34650.9|34692.4|34615.7|24
1646827900000|2022-03-09 12:11:40|34733.1|34615.5|34735.7|34615.7|34737.5|34619.7|34731.7|34614.9|27
1646827910000|2022-03-09 12:11:50|34736.4|34616.4|34734.3|34614.3|34736.4|34648.5|34694.3|34613.4|26
1646827920000|2022-03-09 12:12:00|34732.6|34612.6|34732.5|34613.3|34734.7|34615.4|34729.6|34612.6|30
1646827930000|2022-03-09 12:12:10|34733.1|34613.9|34727.7|34612.1|34733.8|34614.9|34725.5|34611|22
1646827940000|2022-03-09 12:12:20|34729.7|34610.6|34693.7|34643.7|34729.7|34644.5|34690.5|34609.8|20
1646827950000|2022-03-09 12:12:30|34725.3|34615.2|34686.4|34636.4|34731.5|34646|34686.4|34612.9|27
1646827960000|2022-03-09 12:12:40|34658.5|34638.5|34657.4|34637.4|34709|34639.9|34648.6|34585.3|36
1646827970000|2022-03-09 12:12:50|34656.5|34636.5|34732.1|34613.3|34733.1|34651.4|34654.1|34607.2|31
1646827980000|2022-03-09 12:13:00|34731.6|34612.6|34693.4|34643.4|34731.9|34645.5|34691.7|34611.9|29
1646827990000|2022-03-09 12:13:10|34692.2|34642.2|34724.8|34613.3|34729.9|34657.7|34672|34604.9|31
1646828000000|2022-03-09 12:13:20|34731.7|34611.7|34695.2|34645.2|34734|34645.7|34691.5|34609.9|28
1646828010000|2022-03-09 12:13:30|34697.3|34647.3|34732.2|34617.1|34735.6|34649.9|34697.3|34613.1|34
1646828020000|2022-03-09 12:13:40|34731.9|34616.8|34663.5|34643.5|34734.9|34652.3|34660.9|34592.2|38
1646828030000|2022-03-09 12:13:50|34661.1|34641.1|34655.8|34635.8|34661.1|34641.1|34654.4|34634.4|40
1646828040000|2022-03-09 12:14:00|34655.2|34635.2|34654.6|34634.6|34659.8|34639.8|34654.4|34634.4|35
1646828050000|2022-03-09 12:14:10|34655|34635|34654|34634|34656.5|34636.5|34653.7|34633.7|37
1646828060000|2022-03-09 12:14:20|34654.3|34634.3|34656.8|34636.8|34657|34637|34651.9|34631.9|37
1646828070000|2022-03-09 12:14:30|34654.7|34634.7|34634.6|34614.6|34654.7|34634.7|34634.6|34614.6|33
1646828080000|2022-03-09 12:14:40|34634.2|34614.2|34633.4|34613.4|34635.5|34615.5|34632.7|34612.7|29
1646828090000|2022-03-09 12:14:50|34632.8|34612.8|34641.7|34621.7|34691.6|34628.8|34629.9|34580.1|29
1646828100000|2022-03-09 12:15:00|34642.1|34622.1|34710.7|34590.7|34713.4|34628|34640.5|34588.1|27
1646828110000|2022-03-09 12:15:10|34713.7|34593.7|34719.1|34599.1|34720.9|34628.4|34633.6|34578.8|36
1646828120000|2022-03-09 12:15:20|34718.4|34598.4|34713|34593|34718.7|34599.9|34713|34593|30
1646828130000|2022-03-09 12:15:30|34714.5|34594.5|34720|34602.2|34720|34602.2|34713|34593|24
1646828140000|2022-03-09 12:15:40|34720.2|34603.6|34681.2|34631.2|34720.2|34632.3|34676.8|34596.1|22
1646828150000|2022-03-09 12:15:50|34683|34633|34714.5|34594.5|34716.4|34633|34683|34591.7|27
1646828160000|2022-03-09 12:16:00|34714.3|34594.3|34713.4|34598.8|34719.9|34606.3|34713.4|34593.7|28
1646828170000|2022-03-09 12:16:10|34715.6|34598.3|34712.3|34592.3|34717.3|34629.9|34678.6|34591.4|31
1646828180000|2022-03-09 12:16:20|34709.4|34593.5|34710.3|34593.9|34715.8|34598.3|34709.4|34593.5|24
1646828190000|2022-03-09 12:16:30|34714.4|34594.8|34689.7|34639.7|34723.5|34640.6|34684.2|34594.8|36
1646828200000|2022-03-09 12:16:40|34722.9|34608.1|34718.4|34603|34722.9|34639.7|34680.2|34595.7|36
1646828210000|2022-03-09 12:16:50|34716.6|34601.6|34720.4|34600.4|34722.4|34633.3|34682.3|34598.5|33
1646828220000|2022-03-09 12:17:00|34720.1|34600.1|34677.5|34627.5|34720.1|34627.5|34677.2|34588.2|29
1646828230000|2022-03-09 12:17:10|34678.1|34628.1|34712.2|34595.5|34713.2|34628.2|34675.2|34594.6|25
1646828240000|2022-03-09 12:17:20|34713.6|34593.6|34676.5|34626.5|34715.5|34626.5|34675|34593.6|22
1646828250000|2022-03-09 12:17:30|34676.6|34626.6|34719.7|34599.7|34719.7|34626.7|34676.6|34593.2|24
1646828260000|2022-03-09 12:17:40|34713.8|34599.3|34634.6|34614.6|34722.3|34633.3|34625.9|34577.3|33
1646828270000|2022-03-09 12:17:50|34634.5|34614.5|34693.7|34580.2|34693.7|34617.8|34625.1|34565.2|34
1646828280000|2022-03-09 12:18:00|34694|34574|34708.1|34588.1|34715.2|34610.8|34660.8|34574|32
1646828290000|2022-03-09 12:18:10|34708.2|34588.2|34709.1|34589.1|34713.7|34593.7|34708.2|34588.2|31
1646828300000|2022-03-09 12:18:20|34709.5|34589.5|34700.8|34580.8|34711.9|34591.9|34700.8|34580.8|30
1646828310000|2022-03-09 12:18:30|34700.7|34580.7|34671.7|34551.7|34707.6|34587.6|34659.4|34539.4|35
1646828320000|2022-03-09 12:18:40|34672.2|34552.2|34669.3|34549.3|34672.2|34552.2|34657.4|34537.4|34
1646828330000|2022-03-09 12:18:50|34668.9|34548.9|34672.9|34552.9|34673.8|34553.8|34663.9|34543.9|26
1646828340000|2022-03-09 12:19:00|34674.3|34554.3|34645|34525|34674.3|34554.3|34632.4|34512.4|28
1646828350000|2022-03-09 12:19:10|34645.7|34525.7|34576|34456|34645.9|34525.9|34573.3|34453.3|37
1646828360000|2022-03-09 12:19:20|34576.3|34456.3|34592.2|34472.2|34592.8|34472.8|34576.3|34456.3|25
1646828370000|2022-03-09 12:19:30|34591.1|34471.1|34544.4|34424.4|34591.3|34471.3|34537.9|34417.9|26
1646828380000|2022-03-09 12:19:40|34554.3|34434.3|34557.5|34437.5|34566.7|34446.7|34537|34417|36
1646828390000|2022-03-09 12:19:50|34558.1|34438.1|34544.4|34424.4|34564|34444|34531.3|34411.3|29
1646828400000|2022-03-09 12:20:00|34543.6|34423.6|34571.2|34451.2|34589.6|34469.6|34532.2|34412.2|34
1646828410000|2022-03-09 12:20:10|34571.7|34451.7|34589.1|34469.1|34589.8|34469.8|34571.7|34451.7|29
1646828420000|2022-03-09 12:20:20|34589.4|34469.4|34610.1|34490.1|34621.3|34501.3|34589.4|34469.4|24
1646828430000|2022-03-09 12:20:30|34604|34484|34602.2|34482.2|34605.7|34522.7|34569.9|34482|26
1646828440000|2022-03-09 12:20:40|34600.5|34480.5|34605.7|34485.7|34605.7|34485.7|34600.5|34480.5|21
1646828450000|2022-03-09 12:20:50|34605.9|34485.9|34607.6|34487.6|34608.1|34488.1|34603.6|34483.6|23
1646828460000|2022-03-09 12:21:00|34607.9|34487.9|34630.9|34510.9|34630.9|34510.9|34599.7|34479.7|30
1646828470000|2022-03-09 12:21:10|34601.5|34551.5|34650.7|34530.7|34650.7|34555.1|34601.5|34514.1|35
1646828480000|2022-03-09 12:21:20|34641.4|34529.6|34593.5|34543.5|34648.6|34563.1|34593.1|34519|27
1646828490000|2022-03-09 12:21:30|34627.9|34512|34644|34524|34645.7|34574.9|34587.7|34512|26
1646828500000|2022-03-09 12:21:40|34644.4|34524.4|34645.4|34529.1|34648.5|34531.6|34642.9|34524.1|31
1646828510000|2022-03-09 12:21:50|34644.3|34528.1|34597.2|34577.2|34646.2|34577.9|34596.7|34526.2|22
1646828520000|2022-03-09 12:22:00|34597.1|34577.1|34643.3|34533.1|34643.9|34586.6|34596.7|34531.6|24
1646828530000|2022-03-09 12:22:10|34642.8|34532.7|34614.6|34564.6|34642.8|34564.6|34612.1|34532.7|21
1646828540000|2022-03-09 12:22:20|34613.9|34563.9|34618.7|34568.7|34649.3|34582.1|34595.9|34527.7|24
1646828550000|2022-03-09 12:22:30|34619|34569|34615.4|34565.4|34650.8|34584.4|34600.4|34534.3|25
1646828560000|2022-03-09 12:22:40|34614.7|34564.7|34617.3|34567.3|34647.5|34568.3|34614.7|34532.9|27
1646828570000|2022-03-09 12:22:50|34617.4|34567.4|34610.9|34590.9|34617.5|34591.6|34602.4|34566.9|23
1646828580000|2022-03-09 12:23:00|34610.8|34590.8|34612.7|34592.7|34612.7|34592.7|34603.1|34583.1|24
1646828590000|2022-03-09 12:23:10|34613.9|34593.9|34608.6|34588.6|34613.9|34593.9|34607|34587|20
1646828600000|2022-03-09 12:23:20|34608.4|34588.4|34607.2|34587.2|34609|34589|34604.9|34584.9|15
1646828610000|2022-03-09 12:23:30|34605.6|34585.6|34606|34586|34608.8|34588.8|34603.1|34583.1|15
1646828620000|2022-03-09 12:23:40|34606.1|34586.1|34602.3|34582.3|34606.3|34586.3|34601.6|34581.6|21
1646828630000|2022-03-09 12:23:50|34603.1|34583.1|34601.9|34581.9|34603.5|34583.5|34600.7|34580.7|21
1646828640000|2022-03-09 12:24:00|34601.5|34581.5|34602.9|34582.9|34604|34584|34601.2|34581.2|24
1646828650000|2022-03-09 12:24:10|34603.1|34583.1|34592.2|34572.2|34603.1|34583.1|34592.2|34572.2|22
1646828660000|2022-03-09 12:24:20|34592.4|34572.4|34594.9|34574.9|34598.5|34578.5|34591.9|34571.9|26
1646828670000|2022-03-09 12:24:30|34594.7|34574.7|34598.2|34578.2|34598.2|34578.2|34594.3|34574.3|17
1646828680000|2022-03-09 12:24:40|34598.1|34578.1|34596.1|34576.1|34598.1|34578.1|34596.1|34576.1|14
1646828690000|2022-03-09 12:24:50|34595.7|34575.7|34595.5|34575.5|34595.8|34575.8|34595.1|34575.1|20
1646828700000|2022-03-09 12:25:00|34595.4|34575.4|34592.8|34572.8|34595.4|34575.4|34591.9|34571.9|20
1646828710000|2022-03-09 12:25:10|34592|34572|34588.8|34568.8|34593.8|34573.8|34588.6|34568.6|24
1646828720000|2022-03-09 12:25:20|34589.2|34569.2|34589.6|34569.6|34590.3|34570.3|34588.6|34568.6|20
1646828730000|2022-03-09 12:25:30|34590.2|34570.2|34587|34567|34590.2|34570.2|34586.9|34566.9|19
1646828740000|2022-03-09 12:25:40|34587.1|34567.1|34586.1|34566.1|34587.2|34567.2|34586.1|34566.1|11
1646828750000|2022-03-09 12:25:50|34586.2|34566.2|34588.2|34568.2|34588.5|34568.5|34585.7|34565.7|9
1646828760000|2022-03-09 12:26:00|34588.3|34568.3|34586|34566|34588.5|34568.5|34585.7|34565.7|25
1646828770000|2022-03-09 12:26:10|34586.5|34566.5|34586.1|34566.1|34587.8|34567.8|34584.4|34564.4|21
1646828780000|2022-03-09 12:26:20|34586|34566|34568|34548|34586.7|34566.7|34560.1|34540.1|21
1646828790000|2022-03-09 12:26:30|34567.8|34547.8|34566.6|34546.6|34569.5|34549.5|34559.6|34539.6|25
1646828800000|2022-03-09 12:26:40|34567.2|34547.2|34572.2|34552.2|34572.9|34552.9|34566.7|34546.7|25
1646828810000|2022-03-09 12:26:50|34571.4|34551.4|34551.7|34501.7|34589.5|34551.4|34535.3|34463.2|28
1646828820000|2022-03-09 12:27:00|34534.5|34514.5|34590.2|34470.2|34592.8|34517.2|34534.5|34463.8|26
1646828830000|2022-03-09 12:27:10|34590.5|34470.5|34588.8|34468.8|34592.8|34472.8|34587.1|34467.1|30
1646828840000|2022-03-09 12:27:20|34588.9|34468.9|34589.4|34469.4|34590|34470|34587.6|34467.6|23
1646828850000|2022-03-09 12:27:30|34589.2|34469.2|34577|34457|34589.2|34490.9|34504.2|34438.8|30
1646828860000|2022-03-09 12:27:40|34577.8|34457.8|34566.8|34446.8|34579.1|34485.4|34492.7|34440.9|34
1646828870000|2022-03-09 12:27:50|34568.9|34448.9|34569.1|34454.7|34573.6|34483.2|34497.4|34432.3|32
1646828880000|2022-03-09 12:28:00|34565.2|34451.4|34569|34456.7|34573.1|34487.9|34496.2|34432.8|29
1646828890000|2022-03-09 12:28:10|34569.8|34452.6|34538|34418|34569.8|34487.8|34498.3|34418|29
1646828900000|2022-03-09 12:28:20|34554.8|34434.8|34543.4|34493.4|34583.1|34493.8|34488.5|34424.1|38
1646828910000|2022-03-09 12:28:30|34576.4|34460.4|34574.7|34454.7|34576.5|34507.8|34492.6|34454.7|33
1646828920000|2022-03-09 12:28:40|34575.9|34455.9|34569.1|34449.1|34575.9|34486.1|34536.1|34445.3|33
1646828930000|2022-03-09 12:28:50|34568.8|34448.8|34573.3|34453.5|34573.3|34454.5|34567.8|34448.3|20
1646828940000|2022-03-09 12:29:00|34578.4|34458.4|34580.7|34460.7|34586.8|34495.4|34545.4|34458.4|25
1646828950000|2022-03-09 12:29:10|34580.1|34460.1|34581.9|34461.9|34582.7|34462.7|34580.1|34460.1|20
1646828960000|2022-03-09 12:29:20|34581.8|34461.8|34579.1|34459.1|34582.3|34462.3|34579.1|34459.1|18
1646828970000|2022-03-09 12:29:30|34577.1|34457.1|34565.6|34445.6|34579.1|34459.1|34562.6|34442.6|28
1646828980000|2022-03-09 12:29:40|34565.7|34445.7|34527.8|34407.8|34567.7|34447.7|34527.8|34407.8|38
1646828990000|2022-03-09 12:29:50|34531|34411|34526.5|34406.5|34533.5|34413.5|34523.5|34403.5|29
1646829000000|2022-03-09 12:30:00|34527|34407|34523.9|34403.9|34532|34412|34517.3|34397.3|29
1646829010000|2022-03-09 12:30:10|34523.7|34403.7|34522.9|34402.9|34524.6|34404.6|34522.9|34402.9|24
1646829020000|2022-03-09 12:30:20|34523.3|34403.3|34524.4|34404.4|34525.6|34405.6|34522.1|34402.1|31
1646829030000|2022-03-09 12:30:30|34524.7|34404.7|34522.7|34402.7|34524.8|34404.8|34518.8|34398.8|26
1646829040000|2022-03-09 12:30:40|34523.5|34403.5|34528.6|34408.6|34532.2|34412.2|34520.6|34400.6|25
1646829050000|2022-03-09 12:30:50|34526|34406|34530.2|34410.2|34531.1|34411.1|34526|34406|22
1646829060000|2022-03-09 12:31:00|34529.7|34409.7|34531.5|34411.5|34532.1|34412.1|34529.7|34409.7|21
1646829070000|2022-03-09 12:31:10|34531.4|34411.4|34536.5|34416.5|34536.6|34416.6|34530.3|34410.3|32
1646829080000|2022-03-09 12:31:20|34536.6|34416.6|34532.3|34412.3|34542.8|34422.8|34529.1|34412.2|23
1646829090000|2022-03-09 12:31:30|34532.9|34412.9|34513.4|34493.4|34534.6|34499.5|34509.4|34412.9|30
1646829100000|2022-03-09 12:31:40|34506.9|34486.9|34511|34491|34511|34491|34504.6|34484.6|32
1646829110000|2022-03-09 12:31:50|34511.3|34491.3|34476.6|34426.6|34538.4|34499.8|34476.6|34393.5|28
1646829120000|2022-03-09 12:32:00|34467.6|34417.6|34534|34414|34534|34433.4|34448.6|34393.2|36
1646829130000|2022-03-09 12:32:10|34534.1|34414.1|34536.9|34416.9|34537.4|34417.4|34533.5|34413.5|35
1646829140000|2022-03-09 12:32:20|34537.4|34417.4|34513.9|34393.9|34537.4|34417.4|34513.9|34393.9|28
1646829150000|2022-03-09 12:32:30|34518.9|34398.9|34478.5|34428.5|34518.9|34428.5|34478.1|34391.2|22
1646829160000|2022-03-09 12:32:40|34478.9|34428.9|34474.4|34424.4|34478.9|34428.9|34473.3|34423.3|21
1646829170000|2022-03-09 12:32:50|34473.8|34423.8|34467.9|34447.9|34519|34447.9|34465.2|34406|23
1646829180000|2022-03-09 12:33:00|34465.3|34445.3|34468.1|34448.1|34469.8|34449.8|34465.3|34445.3|35
1646829190000|2022-03-09 12:33:10|34467.7|34447.7|34467.9|34447.9|34469.6|34449.6|34466|34446|34
1646829200000|2022-03-09 12:33:20|34467.5|34447.5|34467.8|34447.8|34471.5|34451.5|34465.8|34445.8|33
1646829210000|2022-03-09 12:33:30|34471.7|34451.7|34468.6|34448.6|34471.7|34451.7|34464.8|34444.8|26
1646829220000|2022-03-09 12:33:40|34468.7|34448.7|34467.9|34447.9|34469.9|34449.9|34467.3|34447.3|25
1646829230000|2022-03-09 12:33:50|34470|34450|34474.2|34454.2|34474.2|34454.2|34470|34450|29
1646829240000|2022-03-09 12:34:00|34474.1|34454.1|34461|34441|34474.1|34454.1|34457.5|34437.5|29
1646829250000|2022-03-09 12:34:10|34461.2|34441.2|34433.8|34413.8|34463.5|34443.5|34433.8|34413.8|25
1646829260000|2022-03-09 12:34:20|34434.3|34414.3|34438.4|34418.4|34438.4|34418.4|34430|34410|26
1646829270000|2022-03-09 12:34:30|34438|34418|34438.4|34418.4|34439.3|34419.3|34437.6|34417.6|23
1646829280000|2022-03-09 12:34:40|34440.5|34420.5|34438.6|34418.6|34452.5|34432.5|34438.6|34418.6|26
1646829290000|2022-03-09 12:34:50|34438.8|34418.8|34431.7|34411.7|34438.8|34418.8|34431|34411|32
1646829300000|2022-03-09 12:35:00|34432|34412|34505.3|34385.3|34522.7|34412.2|34421|34369.9|33
1646829310000|2022-03-09 12:35:10|34510.8|34390.8|34512.7|34392.7|34513.5|34393.5|34507.8|34387.8|27
1646829320000|2022-03-09 12:35:20|34512.4|34392.4|34510|34390|34517.7|34397.7|34507|34387|24
1646829330000|2022-03-09 12:35:30|34509.6|34389.6|34515|34395|34516.5|34396.5|34507.9|34387.9|25
1646829340000|2022-03-09 12:35:40|34514.8|34394.8|34515|34395|34515.8|34395.8|34513.9|34393.9|23
1646829350000|2022-03-09 12:35:50|34515.1|34395.1|34507.6|34387.6|34515.8|34395.8|34507.6|34387.6|19
1646829360000|2022-03-09 12:36:00|34509.2|34389.2|34510.4|34390.4|34514.7|34394.7|34509.2|34389.2|22
1646829370000|2022-03-09 12:36:10|34511.3|34391.3|34507.5|34387.5|34512.7|34392.7|34505.8|34385.8|26
1646829380000|2022-03-09 12:36:20|34507.1|34387.1|34511.3|34391.3|34511.4|34391.4|34506.7|34386.7|21
1646829390000|2022-03-09 12:36:30|34524.7|34406.6|34533.8|34413.8|34538.9|34418.9|34523.7|34406.6|31
1646829400000|2022-03-09 12:36:40|34532.8|34412.8|34494.4|34444.4|34533.4|34444.9|34491.4|34411.9|27
1646829410000|2022-03-09 12:36:50|34494.8|34444.8|34499.5|34449.5|34502.2|34452.2|34494.8|34444.8|27
1646829420000|2022-03-09 12:37:00|34505.4|34455.4|34510.2|34460.2|34510.8|34460.8|34504.6|34454.6|30
1646829430000|2022-03-09 12:37:10|34482.2|34462.2|34477.3|34457.3|34500.7|34463.8|34477.3|34450.7|28
1646829440000|2022-03-09 12:37:20|34478.8|34458.8|34479.1|34459.1|34484.7|34464.7|34478.3|34458.3|31
1646829450000|2022-03-09 12:37:30|34478.7|34458.7|34486.2|34466.2|34486.2|34466.2|34478.7|34458.7|21
1646829460000|2022-03-09 12:37:40|34486.1|34466.1|34485.5|34465.5|34486.1|34466.1|34483.8|34463.8|18
1646829470000|2022-03-09 12:37:50|34486.1|34466.1|34504.2|34484.2|34504.3|34484.3|34485.9|34465.9|22
1646829480000|2022-03-09 12:38:00|34501.4|34481.4|34501.7|34481.7|34502.6|34482.6|34499.9|34479.9|23
1646829490000|2022-03-09 12:38:10|34502.1|34482.1|34518.5|34498.5|34518.6|34498.6|34501.3|34481.3|27
1646829500000|2022-03-09 12:38:20|34487.6|34467.6|34550.2|34437.1|34550.2|34484.4|34468.5|34424.9|36
1646829510000|2022-03-09 12:38:30|34519.2|34469.2|34516.7|34466.7|34549.1|34469.5|34514.5|34431.4|24
1646829520000|2022-03-09 12:38:40|34517.2|34467.2|34481.8|34461.8|34517.2|34471.6|34467.8|34447.8|22
1646829530000|2022-03-09 12:38:50|34481.9|34461.9|34486.2|34466.2|34486.5|34466.5|34474.3|34454.3|23
1646829540000|2022-03-09 12:39:00|34486.1|34466.1|34517.9|34467.9|34549.4|34488.4|34486.1|34425.5|33
1646829550000|2022-03-09 12:39:10|34518.4|34468.4|34520.5|34500.5|34521.4|34501.4|34508.5|34468.4|27
1646829560000|2022-03-09 12:39:20|34521|34501|34515.5|34495.5|34521.4|34501.4|34515.5|34495.5|24
1646829570000|2022-03-09 12:39:30|34515.3|34495.3|34512|34492|34515.9|34495.9|34511.9|34491.9|22
1646829580000|2022-03-09 12:39:40|34511.7|34491.7|34509.1|34489.1|34512.7|34492.7|34508.1|34488.1|22
1646829590000|2022-03-09 12:39:50|34509|34489|34510.7|34490.7|34514.8|34494.8|34508.6|34488.6|23
1646829600000|2022-03-09 12:40:00|34510.8|34490.8|34509.8|34489.8|34514.2|34494.2|34508.9|34488.9|28
1646829610000|2022-03-09 12:40:10|34510|34490|34497.9|34477.9|34510|34490|34496.9|34476.9|34
1646829620000|2022-03-09 12:40:20|34498.1|34478.1|34516.4|34496.4|34519.2|34499.2|34498.1|34478.1|34
1646829630000|2022-03-09 12:40:30|34516.6|34496.6|34520.5|34500.5|34520.8|34500.8|34515.6|34495.6|23
1646829640000|2022-03-09 12:40:40|34520.8|34500.8|34522.7|34502.7|34523.2|34503.2|34519.5|34499.5|18
1646829650000|2022-03-09 12:40:50|34522.2|34502.2|34608.7|34488.7|34615.7|34530.9|34522.2|34488.7|32
1646829660000|2022-03-09 12:41:00|34608.6|34488.6|34617.3|34497.3|34620.7|34500.7|34594.8|34474.8|40
1646829670000|2022-03-09 12:41:10|34609.7|34489.7|34625|34505|34632.8|34512.8|34604.7|34484.7|30
1646829680000|2022-03-09 12:41:20|34624.5|34504.5|34629.8|34509.8|34631|34511|34623.9|34503.9|19
1646829690000|2022-03-09 12:41:30|34623.8|34503.8|34619.9|34499.9|34624.8|34504.8|34618.9|34498.9|29
1646829700000|2022-03-09 12:41:40|34619.3|34499.3|34622.3|34502.3|34626.6|34506.8|34619.3|34499.3|25
1646829710000|2022-03-09 12:41:50|34621.6|34501.6|34624.6|34509.4|34633.3|34513.3|34614.2|34494.2|26
1646829720000|2022-03-09 12:42:00|34624.7|34510.7|34623.9|34512.9|34625.8|34546.7|34590.4|34507.7|23
1646829730000|2022-03-09 12:42:10|34592.8|34542.8|34669.3|34549.3|34672.7|34552.7|34592.8|34533.6|28
1646829740000|2022-03-09 12:42:20|34670.1|34550.1|34646.7|34526.7|34672.1|34552.1|34642.1|34522.1|25
1646829750000|2022-03-09 12:42:30|34644.4|34524.4|34638.4|34588.4|34675.5|34590.3|34631|34517.9|37
1646829760000|2022-03-09 12:42:40|34639.8|34589.8|34635.7|34516.6|34662|34596.8|34594.1|34516.6|33
1646829770000|2022-03-09 12:42:50|34641|34521|34642.1|34522.1|34647|34527|34633.9|34517|26
1646829780000|2022-03-09 12:43:00|34642.3|34522.3|34675.3|34555.3|34680.8|34560.8|34636|34516|29
1646829790000|2022-03-09 12:43:10|34676.7|34556.7|34672.6|34552.6|34679|34559|34668.3|34548.3|33
1646829800000|2022-03-09 12:43:20|34671|34551|34671.6|34551.6|34675.3|34555.3|34669.3|34549.3|27
1646829810000|2022-03-09 12:43:30|34671.7|34551.7|34677.7|34557.7|34677.7|34557.7|34643.4|34527.8|26
1646829820000|2022-03-09 12:43:40|34678.3|34558.3|34679.7|34559.7|34681.6|34561.6|34676.6|34556.6|22
1646829830000|2022-03-09 12:43:50|34680.2|34560.2|34673.5|34553.5|34680.2|34560.2|34669.6|34551.4|28
1646829840000|2022-03-09 12:44:00|34673.2|34553.2|34675.4|34555.4|34676.3|34556.3|34673.2|34553.2|25
1646829850000|2022-03-09 12:44:10|34675.2|34555.2|34675.2|34555.2|34676.2|34556.2|34674.5|34554.5|24
1646829860000|2022-03-09 12:44:20|34675|34555|34676.4|34556.4|34676.4|34556.4|34674.8|34554.8|24
1646829870000|2022-03-09 12:44:30|34676.7|34556.7|34674.8|34554.8|34676.9|34556.9|34671.9|34551.9|21
1646829880000|2022-03-09 12:44:40|34673.7|34553.7|34678.9|34558.9|34679.3|34559.3|34673|34553|24
1646829890000|2022-03-09 12:44:50|34678.1|34558.1|34678.1|34558.1|34679|34559|34677|34557|22
1646829900000|2022-03-09 12:45:00|34678.2|34558.2|34680.9|34560.9|34680.9|34560.9|34674.4|34554.4|26
1646829910000|2022-03-09 12:45:10|34680.3|34560.3|34673.4|34553.4|34681.2|34561.2|34673.4|34553.4|21
1646829920000|2022-03-09 12:45:20|34672.6|34552.6|34672.7|34552.7|34674.9|34554.9|34666.9|34546.9|28
1646829930000|2022-03-09 12:45:30|34672.4|34552.4|34678|34558|34678|34558|34669.9|34549.9|30
1646829940000|2022-03-09 12:45:40|34678.8|34558.8|34676.4|34556.4|34682.1|34562.1|34676.4|34556.4|30
1646829950000|2022-03-09 12:45:50|34676.5|34556.5|34681.9|34561.9|34682.2|34562.2|34676.5|34556.5|27
1646829960000|2022-03-09 12:46:00|34686|34566|34681.5|34561.5|34696.6|34576.6|34676.6|34556.6|31
1646829970000|2022-03-09 12:46:10|34683.6|34563.6|34689.6|34569.6|34690.5|34570.5|34681.3|34561.3|27
1646829980000|2022-03-09 12:46:20|34691|34571|34674.6|34554.6|34695.3|34575.3|34669.4|34549.4|34
1646829990000|2022-03-09 12:46:30|34673.9|34553.9|34670.3|34550.3|34682.6|34578.7|34579.2|34526.6|39
1646830000000|2022-03-09 12:46:40|34670.2|34550.2|34674.8|34554.8|34677.3|34557.3|34670.2|34550.2|35
1646830010000|2022-03-09 12:46:50|34674.5|34554.5|34650.2|34530.2|34676.5|34556.5|34649.7|34530.2|29
1646830020000|2022-03-09 12:47:00|34650.9|34530.9|34634.1|34523.6|34656.4|34571.1|34587.5|34519.1|30
1646830030000|2022-03-09 12:47:10|34578.9|34558.9|34624.3|34513.2|34636|34563.2|34575.1|34513.2|29
1646830040000|2022-03-09 12:47:20|34623.7|34512.7|34629|34512.8|34629|34561|34572.2|34509.6|32
1646830050000|2022-03-09 12:47:30|34595.5|34545.5|34580.1|34560.1|34629.7|34560.3|34573.4|34513.1|32
1646830060000|2022-03-09 12:47:40|34579.9|34559.9|34614.1|34564.1|34649.9|34565.1|34579.9|34522.3|30
1646830070000|2022-03-09 12:47:50|34614.8|34564.8|34651.3|34531.3|34651.7|34565.6|34614.8|34530.1|20
1646830080000|2022-03-09 12:48:00|34651.2|34531.2|34644.6|34531.1|34652.6|34533.1|34644.6|34530.8|22
1646830090000|2022-03-09 12:48:10|34644.2|34530.6|34584|34564|34648.6|34565.6|34584|34514.3|29
1646830100000|2022-03-09 12:48:20|34592.2|34542.2|34584.3|34564.3|34592.2|34564.5|34574.2|34542.2|30
1646830110000|2022-03-09 12:48:30|34583.5|34563.5|34579.2|34559.2|34603.2|34569.2|34579.1|34544.4|34
1646830120000|2022-03-09 12:48:40|34579.3|34559.3|34665.1|34545.9|34666.2|34570.2|34578.6|34521.7|30
1646830130000|2022-03-09 12:48:50|34665|34545|34663.2|34543.2|34665.3|34579.3|34629.3|34541.8|31
1646830140000|2022-03-09 12:49:00|34663.3|34543.3|34655.2|34542.2|34663.7|34571.3|34621.3|34540.8|26
1646830150000|2022-03-09 12:49:10|34653.8|34542.3|34619.5|34569.5|34659.6|34569.6|34619|34538.5|28
1646830160000|2022-03-09 12:49:20|34619.6|34569.6|34620.5|34570.5|34657.3|34576.7|34618.4|34541.6|30
1646830170000|2022-03-09 12:49:30|34621.2|34571.2|34627.8|34577.8|34665.9|34577.8|34621.2|34543.6|30
1646830180000|2022-03-09 12:49:40|34659.4|34547.7|34663.7|34545.4|34663.7|34577.1|34625.5|34544.5|27
1646830190000|2022-03-09 12:49:50|34664.1|34545.6|34623.5|34573.5|34664.1|34576.1|34621.3|34545.1|14
1646830200000|2022-03-09 12:50:00|34623.9|34573.9|34626.9|34576.9|34631.4|34581.4|34623.9|34573.9|22
1646830210000|2022-03-09 12:50:10|34631|34581|34662.4|34547|34665.9|34581.8|34620.7|34544.3|29
1646830220000|2022-03-09 12:50:20|34664.3|34546.5|34658.5|34542.6|34666.4|34575.7|34617.7|34540.9|32
1646830230000|2022-03-09 12:50:30|34620.9|34600.9|34657.6|34537.6|34662.4|34600.9|34608.5|34532.2|35
1646830240000|2022-03-09 12:50:40|34652|34532|34619.5|34569.5|34658.5|34569.5|34611.5|34529.9|33
1646830250000|2022-03-09 12:50:50|34619.2|34569.2|34652|34534.8|34652.9|34570.1|34612.2|34529.8|25
1646830260000|2022-03-09 12:51:00|34650.7|34534.3|34594.6|34574.6|34654.1|34576.5|34593|34532.8|31
1646830270000|2022-03-09 12:51:10|34595.9|34575.9|34592.2|34572.2|34596.7|34576.7|34592.2|34572.2|32
1646830280000|2022-03-09 12:51:20|34590|34570|34586.1|34566.1|34593.5|34573.5|34586.1|34566.1|28
1646830290000|2022-03-09 12:51:30|34586|34566|34587.6|34567.6|34588.8|34568.8|34584.2|34564.2|26
1646830300000|2022-03-09 12:51:40|34588.5|34568.5|34593.6|34573.6|34594.6|34574.6|34585.9|34565.9|29
1646830310000|2022-03-09 12:51:50|34592.9|34572.9|34593|34573|34602.3|34582.3|34588.2|34568.2|29
1646830320000|2022-03-09 12:52:00|34594.8|34574.8|34592.1|34572.1|34595.5|34575.5|34590.6|34570.6|26
1646830330000|2022-03-09 12:52:10|34592.8|34572.8|34592.4|34572.4|34592.9|34572.9|34589.4|34569.4|24
1646830340000|2022-03-09 12:52:20|34591|34571|34597.2|34577.2|34597.2|34577.2|34591|34571|23
1646830350000|2022-03-09 12:52:30|34598.9|34578.9|34600.2|34580.2|34603.1|34583.1|34597.1|34577.1|17
1646830360000|2022-03-09 12:52:40|34600.6|34580.6|34621.7|34571.7|34655.2|34584.6|34600|34540.4|27
1646830370000|2022-03-09 12:52:50|34623.3|34573.3|34623.2|34573.2|34625.1|34575.1|34622.3|34572.3|27
1646830380000|2022-03-09 12:53:00|34623.4|34573.4|34653.7|34542.7|34655.4|34574.3|34622|34541.5|21
1646830390000|2022-03-09 12:53:10|34623.1|34573.1|34623|34573|34657.1|34574.8|34621|34542.2|21
1646830400000|2022-03-09 12:53:20|34622.9|34572.9|34629.8|34579.8|34661.5|34579.8|34622.9|34544.4|22
1646830410000|2022-03-09 12:53:30|34629.4|34579.4|34632.1|34582.1|34663.4|34582.8|34626.2|34549.3|26
1646830420000|2022-03-09 12:53:40|34631.6|34581.6|34665.6|34549.5|34665.6|34582.8|34630.6|34547.3|24
1646830430000|2022-03-09 12:53:50|34665.5|34550.2|34624.2|34574.2|34665.6|34579|34623.6|34539.5|25
1646830440000|2022-03-09 12:54:00|34624.4|34574.4|34657.3|34546.1|34659|34575.7|34623.7|34541.2|30
1646830450000|2022-03-09 12:54:10|34626.5|34576.5|34621.6|34571.6|34659.3|34576.5|34620.6|34543.1|26
1646830460000|2022-03-09 12:54:20|34621.9|34571.9|34597.2|34577.2|34653|34577.2|34594.4|34541.6|22
1646830470000|2022-03-09 12:54:30|34597.3|34577.3|34600.9|34580.9|34601.3|34581.3|34597.1|34577.1|20
1646830480000|2022-03-09 12:54:40|34601.3|34581.3|34595.7|34575.7|34603.1|34583.1|34595.2|34575.2|21
1646830490000|2022-03-09 12:54:50|34596|34576|34589.9|34569.9|34596.5|34576.5|34587.3|34567.3|27
1646830500000|2022-03-09 12:55:00|34591.7|34571.7|34587.9|34567.9|34593.8|34573.8|34585.1|34565.1|25
1646830510000|2022-03-09 12:55:10|34588.6|34568.6|34590.9|34570.9|34591.7|34571.7|34588|34568|22
1646830520000|2022-03-09 12:55:20|34591|34571|34593.4|34573.4|34593.6|34573.6|34590.7|34570.7|12
1646830530000|2022-03-09 12:55:30|34593|34573|34592.8|34572.8|34594|34574|34591.1|34571.1|21
1646830540000|2022-03-09 12:55:40|34592.2|34572.2|34595.3|34575.3|34596.3|34576.3|34592.2|34572.2|18
1646830550000|2022-03-09 12:55:50|34595.7|34575.7|34597.7|34577.7|34598.9|34578.9|34595.7|34575.7|19
1646830560000|2022-03-09 12:56:00|34598.1|34578.1|34593|34573|34598.5|34578.5|34591.5|34571.5|28
1646830570000|2022-03-09 12:56:10|34592.9|34572.9|34617.8|34567.8|34651.5|34578.3|34591.2|34531.5|32
1646830580000|2022-03-09 12:56:20|34617.7|34567.7|34618.8|34568.8|34619.3|34569.3|34616.7|34566.7|25
1646830590000|2022-03-09 12:56:30|34618.7|34568.7|34659|34539.1|34659.4|34569.4|34618.7|34538.9|19
1646830600000|2022-03-09 12:56:40|34658.9|34539.4|34620.9|34570.9|34660.4|34571.1|34619.4|34539.2|28
1646830610000|2022-03-09 12:56:50|34652.6|34540|34655.7|34542.2|34657|34542.3|34652.5|34538.8|25
1646830620000|2022-03-09 12:57:00|34654.2|34542.7|34655.4|34540.1|34661.1|34572|34619.8|34539|34
1646830630000|2022-03-09 12:57:10|34655.6|34540.4|34657.3|34541.2|34659|34543.2|34654.7|34538.4|31
1646830640000|2022-03-09 12:57:20|34657.6|34541.6|34636|34586|34665.6|34600.5|34611.4|34540.3|29
1646830650000|2022-03-09 12:57:30|34636.6|34586.6|34635.2|34585.2|34636.7|34586.7|34634.5|34584.5|30
1646830660000|2022-03-09 12:57:40|34635|34585|34613.8|34593.8|34637.4|34617.4|34608.5|34584.1|28
1646830670000|2022-03-09 12:57:50|34611.6|34591.6|34614.4|34594.4|34614.6|34594.6|34605.5|34585.5|29
1646830680000|2022-03-09 12:58:00|34612.1|34592.1|34611.7|34591.7|34613.5|34593.5|34610.3|34590.3|23
1646830690000|2022-03-09 12:58:10|34611.6|34591.6|34621|34601|34621.5|34601.5|34607.7|34587.7|25
1646830700000|2022-03-09 12:58:20|34621.3|34601.3|34614.9|34594.9|34621.3|34601.3|34613.8|34593.8|26
1646830710000|2022-03-09 12:58:30|34603.7|34583.7|34609.6|34589.6|34613.9|34593.9|34603.7|34583.7|35
1646830720000|2022-03-09 12:58:40|34608.7|34588.7|34607.2|34587.2|34611.3|34591.3|34604.1|34584.1|29
1646830730000|2022-03-09 12:58:50|34607.5|34587.5|34607.9|34587.9|34608.6|34588.6|34606.6|34586.6|31
1646830740000|2022-03-09 12:59:00|34613.3|34593.3|34611.3|34591.3|34613.7|34593.7|34609.7|34589.7|27
1646830750000|2022-03-09 12:59:10|34612|34592|34620.8|34570.8|34658.1|34592.4|34611.5|34540.3|31
1646830760000|2022-03-09 12:59:20|34621.6|34571.6|34621.7|34571.7|34657.2|34574.6|34620.2|34538.4|33
1646830770000|2022-03-09 12:59:30|34621.4|34571.4|34618.3|34568.3|34657.2|34573.2|34617.5|34539.7|32
1646830780000|2022-03-09 12:59:40|34618.5|34568.5|34639.4|34519.4|34642.5|34570.5|34601.4|34516.4|35
1646830790000|2022-03-09 12:59:50|34639.3|34519.3|34634|34514|34640.2|34556.3|34603.1|34514|26
1646830800000|2022-03-09 13:00:00|34634.1|34514.1|34643.5|34523.5|34645.2|34528.7|34634.1|34514.1|32
1646830810000|2022-03-09 13:00:10|34614.6|34564.6|34644.3|34533.5|34645.1|34564.6|34611|34532.5|27
1646830820000|2022-03-09 13:00:20|34613.3|34563.3|34615.2|34565.2|34647.9|34566.6|34612.6|34533.4|27
1646830830000|2022-03-09 13:00:30|34614|34564|34646.7|34535.6|34649.2|34567.6|34611.4|34532.3|30
1646830840000|2022-03-09 13:00:40|34648|34535.3|34574.5|34554.5|34648|34587.1|34574.5|34535.3|25
1646830850000|2022-03-09 13:00:50|34573.4|34553.4|34606.9|34556.9|34635.8|34563.7|34558.4|34512.5|35
1646830860000|2022-03-09 13:01:00|34607.9|34557.9|34605|34555|34650|34562.9|34605|34527.9|25
1646830870000|2022-03-09 13:01:10|34605.1|34555.1|34646|34526.6|34647.3|34558.3|34602.8|34526.6|27
1646830880000|2022-03-09 13:01:20|34647|34527|34620.7|34570.7|34647|34570.7|34607.7|34527|26
1646830890000|2022-03-09 13:01:30|34621.8|34571.8|34617|34567|34649.6|34571.8|34611|34530.9|17
1646830900000|2022-03-09 13:01:40|34614.8|34564.8|34611.3|34561.3|34644.7|34565.6|34608.5|34532.8|20
1646830910000|2022-03-09 13:01:50|34610.9|34560.9|34588.6|34568.6|34642.2|34573.5|34581.1|34531|25
1646830920000|2022-03-09 13:02:00|34588.4|34568.4|34596.8|34576.8|34596.8|34576.8|34586|34566|27
1646830930000|2022-03-09 13:02:10|34597.1|34577.1|34597.6|34577.6|34601.8|34581.8|34597.1|34577.1|27
1646830940000|2022-03-09 13:02:20|34597.7|34577.7|34596|34576|34600|34580|34592.8|34572.8|35
1646830950000|2022-03-09 13:02:30|34594.6|34574.6|34591.4|34571.4|34596|34576|34579.5|34559.5|28
1646830960000|2022-03-09 13:02:40|34591|34571|34573.9|34553.9|34591.5|34571.5|34563.6|34543.6|35
1646830970000|2022-03-09 13:02:50|34575.9|34555.9|34581|34561|34581|34561|34568.5|34548.5|33
1646830980000|2022-03-09 13:03:00|34582.9|34562.9|34601|34481|34610.2|34562.9|34563.4|34475.6|33
1646830990000|2022-03-09 13:03:10|34599.7|34479.7|34620.2|34500.2|34620.3|34517.3|34566.6|34479.4|25
1646831000000|2022-03-09 13:03:20|34619.7|34499.7|34570.3|34520.3|34622.4|34520.3|34569.9|34488.8|22
1646831010000|2022-03-09 13:03:30|34567.9|34517.9|34570.3|34520.3|34606.4|34522|34567.9|34490.2|30
1646831020000|2022-03-09 13:03:40|34570.7|34520.7|34573.4|34523.4|34605.3|34523.4|34567.8|34490.4|21
1646831030000|2022-03-09 13:03:50|34574.2|34524.2|34559.2|34539.2|34605|34539.2|34559.2|34492.4|26
1646831040000|2022-03-09 13:04:00|34559.1|34539.1|34556.2|34536.2|34559.5|34539.5|34553.2|34533.2|23
1646831050000|2022-03-09 13:04:10|34554.8|34534.8|34557.2|34537.2|34557.9|34537.9|34554.8|34534.8|22
1646831060000|2022-03-09 13:04:20|34557.3|34537.3|34560|34540|34560|34540|34556|34536|18
1646831070000|2022-03-09 13:04:30|34558|34538|34556.4|34536.4|34559.5|34539.5|34554.7|34534.7|29
1646831080000|2022-03-09 13:04:40|34557.3|34537.3|34574.5|34554.5|34575.3|34555.3|34557.1|34537.1|33
1646831090000|2022-03-09 13:04:50|34574.9|34554.9|34573.3|34553.3|34576|34556|34572.8|34552.8|19
1646831100000|2022-03-09 13:05:00|34573.6|34553.6|34544.2|34524.2|34573.9|34553.9|34544.2|34524.2|28
1646831110000|2022-03-09 13:05:10|34549.8|34529.8|34560.1|34540.1|34561.8|34541.8|34547.9|34527.9|30
1646831120000|2022-03-09 13:05:20|34559.3|34539.3|34548.5|34528.5|34559.6|34539.6|34536.4|34516.4|33
1646831130000|2022-03-09 13:05:30|34549.7|34529.7|34561.4|34541.4|34590.7|34541.4|34548.6|34477.6|29
1646831140000|2022-03-09 13:05:40|34560.4|34540.4|34564.8|34544.8|34564.9|34544.9|34559.9|34539.9|24
1646831150000|2022-03-09 13:05:50|34564.4|34544.4|34565.2|34545.2|34566.2|34546.2|34564.2|34544.2|31
1646831160000|2022-03-09 13:06:00|34564.7|34544.7|34565.9|34545.9|34567.3|34547.3|34564.4|34544.4|21
1646831170000|2022-03-09 13:06:10|34566.5|34546.5|34566.6|34546.6|34567.4|34547.4|34561.7|34541.7|29
1646831180000|2022-03-09 13:06:20|34566.8|34546.8|34567.7|34547.7|34567.7|34547.7|34565|34545|21
1646831190000|2022-03-09 13:06:30|34567.6|34547.6|34567.4|34547.4|34568.3|34548.3|34562.7|34542.7|24
1646831200000|2022-03-09 13:06:40|34566.5|34546.5|34559.7|34539.7|34567.6|34547.6|34552.4|34532.4|33
1646831210000|2022-03-09 13:06:50|34559.9|34539.9|34559.6|34539.6|34560.3|34540.3|34554.4|34534.4|33
1646831220000|2022-03-09 13:07:00|34559.4|34539.4|34560.4|34540.4|34561.4|34541.4|34559.4|34539.4|27
1646831230000|2022-03-09 13:07:10|34560|34540|34558.7|34538.7|34561.7|34541.7|34557.9|34537.9|19
1646831240000|2022-03-09 13:07:20|34557.4|34537.4|34561|34541|34561.1|34541.1|34557.2|34537.2|21
1646831250000|2022-03-09 13:07:30|34561.4|34541.4|34562.7|34542.7|34564.2|34544.2|34560.9|34540.9|16
1646831260000|2022-03-09 13:07:40|34558.8|34538.8|34559.7|34539.7|34562.7|34542.7|34557.7|34537.7|26
1646831270000|2022-03-09 13:07:50|34559.3|34539.3|34559|34539|34559.8|34539.8|34558.2|34538.2|17
1646831280000|2022-03-09 13:08:00|34558.9|34538.9|34560.2|34540.2|34560.3|34540.3|34558.5|34538.5|17
1646831290000|2022-03-09 13:08:10|34560.6|34540.6|34555.7|34535.7|34560.6|34540.6|34555.7|34535.7|18
1646831300000|2022-03-09 13:08:20|34555.6|34535.6|34551.6|34531.6|34557.3|34537.3|34550.2|34530.2|26
1646831310000|2022-03-09 13:08:30|34554.8|34534.8|34554.7|34534.7|34555.4|34535.4|34554.1|34534.1|19
1646831320000|2022-03-09 13:08:40|34554.8|34534.8|34555.2|34535.2|34555.5|34535.5|34554.8|34534.8|15
1646831330000|2022-03-09 13:08:50|34555.4|34535.4|34557|34537|34557.6|34537.6|34555.1|34535.1|26
1646831340000|2022-03-09 13:09:00|34557.1|34537.1|34559.3|34539.3|34559.5|34539.5|34550.4|34530.4|25
1646831350000|2022-03-09 13:09:10|34558.5|34538.5|34563.6|34543.6|34564.6|34544.6|34557.5|34537.5|28
1646831360000|2022-03-09 13:09:20|34563.9|34543.9|34565.4|34545.4|34566.6|34546.6|34563.4|34543.4|27
1646831370000|2022-03-09 13:09:30|34565.7|34545.7|34563.1|34543.1|34566.2|34546.2|34563.1|34543.1|19
1646831380000|2022-03-09 13:09:40|34563.3|34543.3|34565.5|34545.5|34565.5|34545.5|34561.5|34541.5|24
1646831390000|2022-03-09 13:09:50|34566.1|34546.1|34565.7|34545.7|34567.7|34547.7|34565.7|34545.7|22
1646831400000|2022-03-09 13:10:00|34564.6|34544.6|34561.9|34541.9|34564.6|34544.6|34561.9|34541.9|23
1646831410000|2022-03-09 13:10:10|34562|34542|34564.6|34544.6|34566.6|34546.6|34561.4|34541.4|23
1646831420000|2022-03-09 13:10:20|34564.9|34544.9|34566.1|34546.1|34566.1|34546.1|34564.6|34544.6|21
1646831430000|2022-03-09 13:10:30|34566|34546|34567|34547|34568.7|34548.7|34565.9|34545.9|25
1646831440000|2022-03-09 13:10:40|34566.7|34546.7|34562.4|34542.4|34567.4|34547.4|34562.4|34542.4|28
1646831450000|2022-03-09 13:10:50|34562.9|34542.9|34563.3|34543.3|34563.4|34543.4|34561.8|34541.8|23
1646831460000|2022-03-09 13:11:00|34563.1|34543.1|34563|34543|34565.3|34545.3|34562.6|34542.6|26
1646831470000|2022-03-09 13:11:10|34563.1|34543.1|34563|34543|34563.2|34543.2|34562|34542|26
1646831480000|2022-03-09 13:11:20|34562.9|34542.9|34561.2|34541.2|34562.9|34542.9|34559.7|34539.7|22
1646831490000|2022-03-09 13:11:30|34561|34541|34558.5|34538.5|34561|34541|34557.9|34537.9|23
1646831500000|2022-03-09 13:11:40|34557.9|34537.9|34557.6|34537.6|34559.9|34539.9|34557.4|34537.4|23
1646831510000|2022-03-09 13:11:50|34556|34536|34556.4|34536.4|34557.6|34537.6|34555.9|34535.9|27
1646831520000|2022-03-09 13:12:00|34556.7|34536.7|34550.7|34530.7|34556.7|34536.7|34550.1|34530.1|27
1646831530000|2022-03-09 13:12:10|34551.3|34531.3|34551.7|34531.7|34553.1|34533.1|34551.3|34531.3|27
1646831540000|2022-03-09 13:12:20|34552.6|34532.6|34549.3|34529.3|34552.7|34532.7|34545.9|34525.9|22
1646831550000|2022-03-09 13:12:30|34549.2|34529.2|34550.7|34530.7|34550.7|34530.7|34549.2|34529.2|16
1646831560000|2022-03-09 13:12:40|34550|34530|34543.7|34523.7|34550|34530|34543.7|34523.7|29
1646831570000|2022-03-09 13:12:50|34544|34524|34543|34523|34545.4|34525.4|34541.2|34521.2|30
1646831580000|2022-03-09 13:13:00|34544.2|34524.2|34549.5|34529.5|34552.4|34532.4|34543.9|34523.9|34
1646831590000|2022-03-09 13:13:10|34550.1|34530.1|34550.4|34530.4|34552|34532|34548.9|34528.9|35
1646831600000|2022-03-09 13:13:20|34550.8|34530.8|34550.4|34530.4|34552.1|34532.1|34549.3|34529.3|36
1646831610000|2022-03-09 13:13:30|34550.1|34530.1|34544.1|34524.1|34552|34532|34542.9|34522.9|37
1646831620000|2022-03-09 13:13:40|34544|34524|34545.4|34525.4|34545.8|34525.8|34541.2|34521.2|32
1646831630000|2022-03-09 13:13:50|34543.9|34523.9|34544|34524|34548.3|34528.3|34541.5|34521.5|33
1646831640000|2022-03-09 13:14:00|34543.7|34523.7|34544.8|34524.8|34549.4|34529.4|34543.4|34523.4|30
1646831650000|2022-03-09 13:14:10|34546.4|34526.4|34550.1|34530.1|34552|34532|34541|34521|26
1646831660000|2022-03-09 13:14:20|34549.2|34529.2|34546.5|34526.5|34550.1|34530.1|34545.6|34525.6|25
1646831670000|2022-03-09 13:14:30|34546.7|34526.7|34548.7|34528.7|34549.3|34529.3|34540.8|34520.8|26
1646831680000|2022-03-09 13:14:40|34548.5|34528.5|34547.5|34527.5|34550.5|34530.5|34546|34526|28
1646831690000|2022-03-09 13:14:50|34548.4|34528.4|34550.7|34530.7|34552.9|34532.9|34547.7|34527.7|38
1646831700000|2022-03-09 13:15:00|34553.1|34533.1|34551.1|34531.1|34553.1|34533.1|34548.3|34528.3|37
1646831710000|2022-03-09 13:15:10|34551.5|34531.5|34549.5|34529.5|34551.5|34531.5|34549|34529|23
1646831720000|2022-03-09 13:15:20|34549.2|34529.2|34550.3|34530.3|34550.3|34530.3|34548.7|34528.7|31
1646831730000|2022-03-09 13:15:30|34550.2|34530.2|34549.9|34529.9|34550.5|34530.5|34547.8|34527.8|22
1646831740000|2022-03-09 13:15:40|34550.1|34530.1|34551.8|34531.8|34551.8|34531.8|34549.2|34529.2|26
1646831750000|2022-03-09 13:15:50|34550.6|34530.6|34550.8|34530.8|34554.4|34534.4|34549.8|34529.8|32
1646831760000|2022-03-09 13:16:00|34550.3|34530.3|34550.1|34530.1|34551.9|34531.9|34549|34529|27
1646831770000|2022-03-09 13:16:10|34549.1|34529.1|34549.4|34529.4|34551.2|34531.2|34546.6|34526.6|32
1646831780000|2022-03-09 13:16:20|34549.5|34529.5|34548|34528|34549.9|34529.9|34548|34528|20
1646831790000|2022-03-09 13:16:30|34548.3|34528.3|34547.6|34527.6|34549.3|34529.3|34547.4|34527.4|23
1646831800000|2022-03-09 13:16:40|34547.8|34527.8|34548.6|34528.6|34549.1|34529.1|34547|34527|21
1646831810000|2022-03-09 13:16:50|34549.1|34529.1|34546.8|34526.8|34549.1|34529.1|34545.1|34525.1|36
1646831820000|2022-03-09 13:17:00|34546.6|34526.6|34544|34524|34547.6|34527.6|34542.9|34522.9|35
1646831830000|2022-03-09 13:17:10|34543.9|34523.9|34542.7|34522.7|34544.8|34524.8|34541.2|34521.2|34
1646831840000|2022-03-09 13:17:20|34543.9|34523.9|34542.8|34522.8|34543.9|34523.9|34541.2|34521.2|23
1646831850000|2022-03-09 13:17:30|34542.5|34522.5|34541.9|34521.9|34543|34523|34541.5|34521.5|18
1646831860000|2022-03-09 13:17:40|34542.1|34522.1|34541.2|34521.2|34542.1|34522.1|34539.2|34519.2|28
1646831870000|2022-03-09 13:17:50|34541.3|34521.3|34541.6|34521.6|34541.9|34521.9|34540.9|34520.9|20
1646831880000|2022-03-09 13:18:00|34541|34521|34538.9|34518.9|34541.9|34521.9|34538.7|34518.7|27
1646831890000|2022-03-09 13:18:10|34539.1|34519.1|34539.4|34519.4|34540.7|34520.7|34537.8|34517.8|29
1646831900000|2022-03-09 13:18:20|34539.1|34519.1|34533.7|34513.7|34540.5|34520.5|34533.2|34513.2|29
1646831910000|2022-03-09 13:18:30|34535.4|34515.4|34537.8|34517.8|34537.8|34517.8|34534.3|34514.3|34
1646831920000|2022-03-09 13:18:40|34538|34518|34535.5|34515.5|34538.4|34518.4|34532.8|34512.8|20
1646831930000|2022-03-09 13:18:50|34534.8|34514.8|34528.5|34508.5|34535.3|34515.3|34525.6|34505.6|27
1646831940000|2022-03-09 13:19:00|34528.9|34508.9|34529.4|34509.4|34532.7|34512.7|34526.2|34506.2|37
1646831950000|2022-03-09 13:19:10|34521.9|34501.9|34509.4|34489.4|34522.1|34502.1|34504.4|34484.4|33
1646831960000|2022-03-09 13:19:20|34508.9|34488.9|34507.6|34487.6|34512.7|34492.7|34504|34484|24
1646831970000|2022-03-09 13:19:30|34505.1|34485.1|34507.4|34487.4|34509.6|34489.6|34505.1|34485.1|25
1646831980000|2022-03-09 13:19:40|34506.9|34486.9|34507.6|34487.6|34508.1|34488.1|34496|34476|30
1646831990000|2022-03-09 13:19:50|34505.5|34485.5|34507|34487|34508.2|34488.2|34504.9|34484.9|27
1646832000000|2022-03-09 13:20:00|34505|34485|34508.9|34488.9|34508.9|34488.9|34505|34485|29
1646832010000|2022-03-09 13:20:10|34508.6|34488.6|34509.7|34489.7|34512.4|34492.4|34508|34488|29
1646832020000|2022-03-09 13:20:20|34509.3|34489.3|34506.5|34486.5|34509.3|34489.3|34504.8|34484.8|22
1646832030000|2022-03-09 13:20:30|34505.9|34485.9|34505.4|34485.4|34506.6|34486.6|34499.4|34479.4|29
1646832040000|2022-03-09 13:20:40|34504.9|34484.9|34504.7|34484.7|34505.8|34485.8|34499.8|34479.8|31
1646832050000|2022-03-09 13:20:50|34504.4|34484.4|34502.9|34482.9|34504.8|34484.8|34502.2|34482.2|26
1646832060000|2022-03-09 13:21:00|34503.7|34483.7|34506.7|34486.7|34507.2|34487.2|34503.7|34483.7|26
1646832070000|2022-03-09 13:21:10|34506|34486|34519.2|34499.2|34519.2|34499.2|34505.8|34485.8|34
1646832080000|2022-03-09 13:21:20|34517|34497|34516.4|34496.4|34519.8|34499.8|34515.4|34495.4|39
1646832090000|2022-03-09 13:21:30|34516.8|34496.8|34520.5|34500.5|34520.8|34500.8|34516.8|34496.8|33
1646832100000|2022-03-09 13:21:40|34518.6|34498.6|34521.4|34501.4|34526.4|34506.4|34517|34497|37
1646832110000|2022-03-09 13:21:50|34521.8|34501.8|34524.8|34504.8|34525.4|34505.4|34518.6|34498.6|33
1646832120000|2022-03-09 13:22:00|34524.6|34504.6|34523.8|34503.8|34527.2|34507.2|34522.6|34502.6|37
1646832130000|2022-03-09 13:22:10|34524|34504|34521.8|34501.8|34525.6|34505.6|34520|34500|32
1646832140000|2022-03-09 13:22:20|34522.7|34502.7|34520.2|34500.2|34523.7|34503.7|34519.6|34499.6|25
1646832150000|2022-03-09 13:22:30|34520.5|34500.5|34523.2|34503.2|34524.2|34504.2|34516.4|34496.4|34
1646832160000|2022-03-09 13:22:40|34523.1|34503.1|34523.5|34503.5|34524.6|34504.6|34521.9|34501.9|35
1646832170000|2022-03-09 13:22:50|34523.2|34503.2|34521.8|34501.8|34523.2|34503.2|34519.6|34499.6|27
1646832180000|2022-03-09 13:23:00|34520.2|34500.2|34519.9|34499.9|34521|34501|34516.7|34496.7|33
1646832190000|2022-03-09 13:23:10|34520.4|34500.4|34485|34465|34520.4|34500.4|34477.3|34457.3|35
1646832200000|2022-03-09 13:23:20|34483.5|34463.5|34481.1|34461.1|34493.7|34473.7|34479.5|34459.5|40
1646832210000|2022-03-09 13:23:30|34484.9|34464.9|34477.4|34457.4|34490.4|34470.4|34466.7|34446.7|38
1646832220000|2022-03-09 13:23:40|34470.4|34450.4|34480|34460|34487.7|34467.7|34470.4|34450.4|39
1646832230000|2022-03-09 13:23:50|34476.7|34456.7|34478.4|34458.4|34485.3|34465.3|34476.2|34456.2|37
1646832240000|2022-03-09 13:24:00|34477.1|34457.1|34474.2|34454.2|34480.1|34460.1|34470.9|34450.9|36
1646832250000|2022-03-09 13:24:10|34474.4|34454.4|34472.9|34452.9|34478.1|34458.1|34472.1|34452.1|35
1646832260000|2022-03-09 13:24:20|34472.7|34452.7|34470.1|34450.1|34476.7|34456.7|34466.9|34446.9|36
1646832270000|2022-03-09 13:24:30|34469.1|34449.1|34474.1|34454.1|34475.8|34455.8|34468.2|34448.2|33
1646832280000|2022-03-09 13:24:40|34474.7|34454.7|34474.3|34454.3|34475.7|34455.7|34472.8|34452.8|32
1646832290000|2022-03-09 13:24:50|34475.5|34455.5|34473.1|34453.1|34479|34459|34473.1|34453.1|37
1646832300000|2022-03-09 13:25:00|34479.8|34459.8|34474.7|34454.7|34479.8|34459.8|34472|34452|34
1646832310000|2022-03-09 13:25:10|34474.8|34454.8|34482.1|34462.1|34482.1|34462.1|34470|34450|34
1646832320000|2022-03-09 13:25:20|34482.3|34462.3|34481.2|34461.2|34482.6|34462.6|34479.4|34459.4|28
1646832330000|2022-03-09 13:25:30|34481|34461|34481.7|34461.7|34481.8|34461.8|34479.8|34459.8|30
1646832340000|2022-03-09 13:25:40|34481|34461|34478.5|34458.5|34484.7|34464.7|34475|34455|35
1646832350000|2022-03-09 13:25:50|34483.3|34463.3|34485|34465|34486.5|34466.5|34482.3|34462.3|37
1646832360000|2022-03-09 13:26:00|34485.6|34465.6|34479.6|34459.6|34485.6|34465.6|34479.2|34459.2|32
1646832370000|2022-03-09 13:26:10|34480|34460|34479.3|34459.3|34484.1|34464.1|34477.3|34457.3|30
1646832380000|2022-03-09 13:26:20|34481.7|34461.7|34481.7|34461.7|34483.9|34463.9|34480.2|34460.2|30
1646832390000|2022-03-09 13:26:30|34482.9|34462.9|34479.2|34459.2|34483.7|34463.7|34479.2|34459.2|31
1646832400000|2022-03-09 13:26:40|34479.6|34459.6|34481.9|34461.9|34483.3|34463.3|34479.6|34459.6|29
1646832410000|2022-03-09 13:26:50|34481.6|34461.6|34478.5|34458.5|34481.8|34461.8|34476.2|34456.2|23
1646832420000|2022-03-09 13:27:00|34478.4|34458.4|34479.8|34459.8|34479.8|34459.8|34476.3|34456.3|24
1646832430000|2022-03-09 13:27:10|34480.4|34460.4|34483.4|34463.4|34483.4|34463.4|34479.6|34459.6|26
1646832440000|2022-03-09 13:27:20|34482|34462|34478.7|34458.7|34483.1|34463.1|34475|34455|20
1646832450000|2022-03-09 13:27:30|34476.2|34456.2|34463.8|34443.8|34480|34460|34460.8|34440.8|28
1646832460000|2022-03-09 13:27:40|34462.7|34442.7|34460.2|34440.2|34465.5|34445.5|34457.1|34437.1|32
1646832470000|2022-03-09 13:27:50|34461|34441|34475|34425|34507.4|34465.3|34459.5|34394.6|33
1646832480000|2022-03-09 13:28:00|34476.2|34426.2|34453.9|34433.9|34476.2|34442.3|34447.8|34426.2|34
1646832490000|2022-03-09 13:28:10|34501.7|34385.2|34467.1|34447.1|34509.6|34447.2|34455|34385.2|32
1646832500000|2022-03-09 13:28:20|34466.4|34446.4|34484.4|34464.4|34486|34466|34462|34442|32
1646832510000|2022-03-09 13:28:30|34484.8|34464.8|34489|34469|34491.4|34471.4|34483.7|34463.7|36
1646832520000|2022-03-09 13:28:40|34487.8|34467.8|34491|34471|34493.3|34473.3|34485.9|34465.9|39
1646832530000|2022-03-09 13:28:50|34490.2|34470.2|34476|34456|34491.6|34471.6|34474.1|34454.1|36
1646832540000|2022-03-09 13:29:00|34475.5|34455.5|34465.4|34445.4|34477.3|34457.3|34465.4|34445.4|29
1646832550000|2022-03-09 13:29:10|34465.7|34445.7|34470.7|34450.7|34472.4|34452.4|34465.7|34445.7|26
1646832560000|2022-03-09 13:29:20|34470.9|34450.9|34469.8|34449.8|34470.9|34450.9|34467|34447|23
1646832570000|2022-03-09 13:29:30|34467.2|34447.2|34447.8|34427.8|34472.8|34452.8|34447.8|34427.8|36
1646832580000|2022-03-09 13:29:40|34447.6|34427.6|34448.8|34428.8|34452|34432|34447.6|34427.6|30
1646832590000|2022-03-09 13:29:50|34448.1|34428.1|34447.8|34427.8|34450.2|34430.2|34447.1|34427.1|27
1646832600000|2022-03-09 13:30:00|34447.7|34427.7|34449.1|34429.1|34449.3|34429.3|34447|34427|20
1646832610000|2022-03-09 13:30:10|34449.7|34429.7|34448.3|34428.3|34451|34431|34446.8|34426.8|27
1646832620000|2022-03-09 13:30:20|34447.4|34427.4|34446.3|34426.3|34450.5|34430.5|34443.6|34423.6|30
1646832630000|2022-03-09 13:30:30|34447.7|34427.7|34447.9|34427.9|34448.3|34428.3|34446|34426|28
1646832640000|2022-03-09 13:30:40|34448|34428|34451.1|34431.1|34451.4|34431.4|34447.9|34427.9|24
1646832650000|2022-03-09 13:30:50|34450.7|34430.7|34456|34436|34457.8|34437.8|34448.6|34428.6|32
1646832660000|2022-03-09 13:31:00|34457.4|34437.4|34457.4|34437.4|34459|34439|34454.4|34434.4|32
1646832670000|2022-03-09 13:31:10|34457.3|34437.3|34458.9|34438.9|34462.5|34442.5|34457.2|34437.2|29
1646832680000|2022-03-09 13:31:20|34457.8|34437.8|34462.8|34442.8|34463.2|34443.2|34457.7|34437.7|28
1646832690000|2022-03-09 13:31:30|34460.1|34440.1|34463.2|34443.2|34463.9|34443.9|34460.1|34440.1|20
1646832700000|2022-03-09 13:31:40|34461.7|34441.7|34460|34440|34461.7|34441.7|34458.4|34438.4|30
1646832710000|2022-03-09 13:31:50|34460.2|34440.2|34463.5|34443.5|34464.4|34444.4|34459.7|34439.7|32
1646832720000|2022-03-09 13:32:00|34463.4|34443.4|34462.3|34442.3|34464.8|34444.8|34461.6|34441.6|32
1646832730000|2022-03-09 13:32:10|34462.6|34442.6|34467.6|34447.6|34468.5|34448.5|34462.3|34442.3|33
1646832740000|2022-03-09 13:32:20|34467.9|34447.9|34466.9|34446.9|34470.2|34450.2|34466.7|34446.7|32
1646832750000|2022-03-09 13:32:30|34467|34447|34470.7|34450.7|34472.7|34452.7|34467|34447|34
1646832760000|2022-03-09 13:32:40|34470.5|34450.5|34473.5|34453.5|34475.5|34455.5|34470|34450|30
1646832770000|2022-03-09 13:32:50|34473.6|34453.6|34472.7|34452.7|34474.7|34454.7|34471.8|34451.8|30
1646832780000|2022-03-09 13:33:00|34472.5|34452.5|34481.9|34461.9|34483.9|34463.9|34471.6|34451.6|24
1646832790000|2022-03-09 13:33:10|34479.6|34459.6|34492.8|34472.8|34496.2|34476.2|34479.6|34459.6|33
1646832800000|2022-03-09 13:33:20|34493.3|34473.3|34480.9|34460.9|34497.1|34477.1|34474.6|34454.6|35
1646832810000|2022-03-09 13:33:30|34481.7|34461.7|34479.5|34459.5|34483.6|34463.6|34479.5|34459.5|26
1646832820000|2022-03-09 13:33:40|34479.7|34459.7|34493.1|34473.1|34493.1|34473.1|34479.7|34459.7|27
1646832830000|2022-03-09 13:33:50|34493|34473|34507.4|34487.4|34512.2|34492.2|34491.1|34471.1|28
1646832840000|2022-03-09 13:34:00|34507.8|34487.8|34499.8|34479.8|34508.5|34488.5|34496.8|34476.8|28
1646832850000|2022-03-09 13:34:10|34499.9|34479.9|34498.4|34478.4|34501|34481|34497.5|34477.5|23
1646832860000|2022-03-09 13:34:20|34499|34479|34486.9|34466.9|34499.7|34479.7|34483.4|34463.4|28
1646832870000|2022-03-09 13:34:30|34488.5|34468.5|34491.6|34471.6|34492|34472|34480.8|34460.8|36
1646832880000|2022-03-09 13:34:40|34491.4|34471.4|34491.2|34471.2|34491.6|34471.6|34489.9|34469.9|23
1646832890000|2022-03-09 13:34:50|34491.3|34471.3|34486|34466|34492|34472|34486|34466|27
1646832900000|2022-03-09 13:35:00|34486.1|34466.1|34486|34466|34487.4|34467.4|34485|34465|25
1646832910000|2022-03-09 13:35:10|34477|34457|34469.6|34449.6|34477|34457|34468.2|34448.2|35
1646832920000|2022-03-09 13:35:20|34467.9|34447.9|34467.9|34447.9|34468.5|34448.5|34466.4|34446.4|30
1646832930000|2022-03-09 13:35:30|34468.5|34448.5|34463.8|34443.8|34468.5|34448.5|34462.7|34442.7|31
1646832940000|2022-03-09 13:35:40|34463.7|34443.7|34462.1|34442.1|34466.2|34446.2|34461.2|34441.2|24
1646832950000|2022-03-09 13:35:50|34462.3|34442.3|34462.3|34442.3|34464.9|34444.9|34460.7|34440.7|25
1646832960000|2022-03-09 13:36:00|34462.2|34442.2|34461.6|34441.6|34463.5|34443.5|34460.5|34440.5|30
1646832970000|2022-03-09 13:36:10|34461.5|34441.5|34461.7|34441.7|34464|34444|34460.1|34440.1|29
1646832980000|2022-03-09 13:36:20|34461.4|34441.4|34460.9|34440.9|34461.4|34441.4|34459.2|34439.2|31
1646832990000|2022-03-09 13:36:30|34460.7|34440.7|34475.5|34455.5|34477.6|34457.6|34460.7|34440.7|25
1646833000000|2022-03-09 13:36:40|34475.4|34455.4|34471.5|34451.5|34476.1|34456.1|34471.2|34451.2|17
1646833010000|2022-03-09 13:36:50|34471.2|34451.2|34464.7|34444.7|34471.2|34451.2|34463|34443|27
1646833020000|2022-03-09 13:37:00|34464.4|34444.4|34479.2|34459.2|34479.6|34459.6|34464.4|34444.4|30
1646833030000|2022-03-09 13:37:10|34479|34459|34483.8|34463.8|34485.4|34465.4|34478.2|34458.2|32
1646833040000|2022-03-09 13:37:20|34483.5|34463.5|34482.9|34462.9|34483.9|34463.9|34482.2|34462.2|17
1646833050000|2022-03-09 13:37:30|34483.3|34463.3|34478.3|34458.3|34483.3|34463.3|34478.3|34458.3|29
1646833060000|2022-03-09 13:37:40|34477.7|34457.7|34490.9|34470.9|34490.9|34470.9|34473|34453|31
1646833070000|2022-03-09 13:37:50|34485.5|34465.5|34485.5|34465.5|34488.1|34468.1|34484.4|34464.4|21
1646833080000|2022-03-09 13:38:00|34485.6|34465.6|34495.6|34475.6|34495.6|34475.6|34485.5|34465.5|24
1646833090000|2022-03-09 13:38:10|34496.1|34476.1|34494.3|34474.3|34497.2|34477.2|34491.1|34471.1|27
1646833100000|2022-03-09 13:38:20|34494|34474|34491.4|34471.4|34498.8|34478.8|34489.7|34469.7|32
1646833110000|2022-03-09 13:38:30|34487.7|34467.7|34492|34472|34492.9|34472.9|34484.7|34464.7|38
1646833120000|2022-03-09 13:38:40|34491.1|34471.1|34490.7|34470.7|34491.9|34471.9|34490|34470|23
1646833130000|2022-03-09 13:38:50|34491|34471|34492.1|34472.1|34495.1|34475.1|34491|34471|23
1646833140000|2022-03-09 13:39:00|34491.4|34471.4|34487.4|34467.4|34492.8|34472.8|34484|34464|28
1646833150000|2022-03-09 13:39:10|34487.3|34467.3|34487.3|34467.3|34490.1|34470.1|34487.1|34467.1|21
1646833160000|2022-03-09 13:39:20|34487.4|34467.4|34489.3|34469.3|34490.3|34470.3|34487.4|34467.4|16
1646833170000|2022-03-09 13:39:30|34489.2|34469.2|34486.6|34466.6|34489.6|34469.6|34485.9|34465.9|23
1646833180000|2022-03-09 13:39:40|34486.3|34466.3|34486.3|34466.3|34488.5|34468.5|34485.5|34465.5|22
1646833190000|2022-03-09 13:39:50|34486|34466|34485.3|34465.3|34487.8|34467.8|34481.9|34461.9|27
1646833200000|2022-03-09 13:40:00|34486.1|34466.1|34479.7|34459.7|34486.1|34466.1|34476|34456|31
1646833210000|2022-03-09 13:40:10|34479.3|34459.3|34476.1|34456.1|34482.2|34462.2|34476.1|34456.1|31
1646833220000|2022-03-09 13:40:20|34476.2|34456.2|34472.8|34452.8|34477.5|34457.5|34472.8|34452.8|28
1646833230000|2022-03-09 13:40:30|34472.9|34452.9|34464.9|34444.9|34472.9|34452.9|34464.9|34444.9|28
1646833240000|2022-03-09 13:40:40|34464.8|34444.8|34462|34442|34465|34445|34462|34442|24
1646833250000|2022-03-09 13:40:50|34462.3|34442.3|34463|34443|34463|34443|34461.4|34441.4|21
1646833260000|2022-03-09 13:41:00|34462.8|34442.8|34467|34447|34467|34447|34462.1|34442.1|19
1646833270000|2022-03-09 13:41:10|34467.1|34447.1|34466.6|34446.6|34467.8|34447.8|34466.3|34446.3|15
1646833280000|2022-03-09 13:41:20|34466.7|34446.7|34468.3|34448.3|34470.2|34450.2|34462.4|34442.4|33
1646833290000|2022-03-09 13:41:30|34466.3|34446.3|34471.3|34451.3|34471.4|34451.4|34463.9|34443.9|28
1646833300000|2022-03-09 13:41:40|34470.9|34450.9|34461.7|34441.7|34472.4|34452.4|34461.7|34441.7|28
1646833310000|2022-03-09 13:41:50|34461.1|34441.1|34460|34440|34462.2|34442.2|34460|34440|18
1646833320000|2022-03-09 13:42:00|34460.4|34440.4|34464.4|34444.4|34466|34446|34460|34440|23
1646833330000|2022-03-09 13:42:10|34463.9|34443.9|34465.4|34445.4|34466.6|34446.6|34463.4|34443.4|28
1646833340000|2022-03-09 13:42:20|34465.9|34445.9|34462.7|34442.7|34466.1|34446.1|34462.6|34442.6|18
1646833350000|2022-03-09 13:42:30|34464.6|34444.6|34464.3|34444.3|34465|34445|34461.7|34441.7|25
1646833360000|2022-03-09 13:42:40|34463.9|34443.9|34465.1|34445.1|34465.5|34445.5|34463.9|34443.9|21
1646833370000|2022-03-09 13:42:50|34464.7|34444.7|34464.7|34444.7|34465.4|34445.4|34464.2|34444.2|21
1646833380000|2022-03-09 13:43:00|34464.8|34444.8|34463|34443|34466.3|34446.3|34461.5|34441.5|20
1646833390000|2022-03-09 13:43:10|34463.2|34443.2|34457.8|34437.8|34464.2|34444.2|34457.2|34437.2|28
1646833400000|2022-03-09 13:43:20|34454.1|34434.1|34455.1|34435.1|34457.6|34437.6|34448.7|34428.7|30
1646833410000|2022-03-09 13:43:30|34454.9|34434.9|34456.7|34436.7|34456.9|34436.9|34454.7|34434.7|21
1646833420000|2022-03-09 13:43:40|34456.4|34436.4|34456.7|34436.7|34456.9|34436.9|34456|34436|14
1646833430000|2022-03-09 13:43:50|34456.6|34436.6|34458.2|34438.2|34458.4|34438.4|34456.6|34436.6|12
1646833440000|2022-03-09 13:44:00|34458.3|34438.3|34452.8|34432.8|34458.4|34438.4|34451.5|34431.5|25
1646833450000|2022-03-09 13:44:10|34452.4|34432.4|34450.9|34430.9|34453.1|34433.1|34450.9|34430.9|28
1646833460000|2022-03-09 13:44:20|34450.6|34430.6|34450.8|34430.8|34450.8|34430.8|34447.9|34427.9|25
1646833470000|2022-03-09 13:44:30|34451.2|34431.2|34458.3|34438.3|34458.6|34438.6|34451|34431|20
1646833480000|2022-03-09 13:44:40|34459.1|34439.1|34460.3|34440.3|34466|34446|34459.1|34439.1|28
1646833490000|2022-03-09 13:44:50|34459.3|34439.3|34458.4|34438.4|34459.4|34439.4|34457.7|34437.7|28
1646833500000|2022-03-09 13:45:00|34458.8|34438.8|34458.8|34438.8|34461.5|34441.5|34458.7|34438.7|19
1646833510000|2022-03-09 13:45:10|34459.3|34439.3|34454.9|34434.9|34460.1|34440.1|34454.1|34434.1|28
1646833520000|2022-03-09 13:45:20|34454.8|34434.8|34453.3|34433.3|34454.8|34434.8|34453.3|34433.3|23
1646833530000|2022-03-09 13:45:30|34453.5|34433.5|34453.9|34433.9|34454.5|34434.5|34453|34433|22
1646833540000|2022-03-09 13:45:40|34453.8|34433.8|34453.3|34433.3|34454.8|34434.8|34453.2|34433.2|21
1646833550000|2022-03-09 13:45:50|34451.5|34431.5|34453.3|34433.3|34453.5|34433.5|34450.3|34430.3|25
1646833560000|2022-03-09 13:46:00|34453.1|34433.1|34450.6|34430.6|34453.1|34433.1|34449.2|34429.2|21
1646833570000|2022-03-09 13:46:10|34451|34431|34450.2|34430.2|34451.4|34431.4|34449.1|34429.1|28
1646833580000|2022-03-09 13:46:20|34450.1|34430.1|34450.2|34430.2|34451.3|34431.3|34449.3|34429.3|27
1646833590000|2022-03-09 13:46:30|34449.2|34429.2|34445.4|34425.4|34449.2|34429.2|34445.3|34425.3|26
1646833600000|2022-03-09 13:46:40|34445.3|34425.3|34444.2|34424.2|34445.3|34425.3|34443.9|34423.9|12
1646833610000|2022-03-09 13:46:50|34444.3|34424.3|34448.5|34428.5|34448.8|34428.8|34444.2|34424.2|18
1646833620000|2022-03-09 13:47:00|34441|34421|34449.3|34429.3|34449.5|34429.5|34441|34421|19
1646833630000|2022-03-09 13:47:10|34449.1|34429.1|34447.3|34427.3|34449.3|34429.3|34447.3|34427.3|17
1646833640000|2022-03-09 13:47:20|34447.2|34427.2|34447.9|34427.9|34448.7|34428.7|34446.4|34426.4|19
1646833650000|2022-03-09 13:47:30|34447.8|34427.8|34446.7|34426.7|34449.8|34429.8|34440.4|34420.4|23
1646833660000|2022-03-09 13:47:40|34447.2|34427.2|34442.2|34422.2|34447.7|34427.7|34441.8|34421.8|31
1646833670000|2022-03-09 13:47:50|34442.1|34422.1|34442.1|34422.1|34443.5|34423.5|34442|34422|27
1646833680000|2022-03-09 13:48:00|34442|34422|34440.1|34420.1|34443.3|34423.3|34437.7|34417.7|23
1646833690000|2022-03-09 13:48:10|34440.4|34420.4|34435.3|34415.3|34440.7|34420.7|34431.6|34411.6|29
1646833700000|2022-03-09 13:48:20|34435.7|34415.7|34432.9|34412.9|34435.7|34415.7|34431.2|34411.2|24
1646833710000|2022-03-09 13:48:30|34433.3|34413.3|34434.8|34414.8|34435|34415|34433.2|34413.2|20
1646833720000|2022-03-09 13:48:40|34434.6|34414.6|34435.7|34415.7|34435.7|34415.7|34432.4|34412.4|20
1646833730000|2022-03-09 13:48:50|34435.9|34415.9|34431.6|34411.6|34436.1|34416.1|34430.8|34410.8|25
1646833740000|2022-03-09 13:49:00|34431.3|34411.3|34428.4|34408.4|34434.2|34414.2|34427.1|34407.1|27
1646833750000|2022-03-09 13:49:10|34425.2|34405.2|34411.6|34391.6|34425.2|34405.2|34404.4|34384.4|39
1646833760000|2022-03-09 13:49:20|34412.3|34392.3|34410|34390|34412.3|34392.3|34407.2|34387.2|38
1646833770000|2022-03-09 13:49:30|34409.1|34389.1|34413.6|34393.6|34413.8|34393.8|34408.7|34388.7|28
1646833780000|2022-03-09 13:49:40|34412.1|34392.1|34408.9|34388.9|34414.4|34394.4|34408.9|34388.9|27
1646833790000|2022-03-09 13:49:50|34408.2|34388.2|34408.7|34388.7|34410.3|34390.3|34407.9|34387.9|30
1646833800000|2022-03-09 13:50:00|34410.5|34390.5|34397.1|34377.1|34414.7|34394.7|34394.9|34374.9|34
1646833810000|2022-03-09 13:50:10|34397.5|34377.5|34397.8|34377.8|34399.7|34379.7|34396.2|34376.2|34
1646833820000|2022-03-09 13:50:20|34397.7|34377.7|34396.3|34376.3|34397.8|34377.8|34395.7|34375.7|23
1646833830000|2022-03-09 13:50:30|34396.4|34376.4|34396.1|34376.1|34397.2|34377.2|34395.7|34375.7|24
1646833840000|2022-03-09 13:50:40|34396.2|34376.2|34397.7|34377.7|34401.4|34381.4|34395.6|34375.6|37
1646833850000|2022-03-09 13:50:50|34395.8|34375.8|34395.3|34375.3|34397.2|34377.2|34395.3|34375.3|34
1646833860000|2022-03-09 13:51:00|34395.5|34375.5|34395.4|34375.4|34396.1|34376.1|34392.6|34372.6|30
1646833870000|2022-03-09 13:51:10|34396.1|34376.1|34389|34369|34396.8|34376.8|34387.1|34367.1|30
1646833880000|2022-03-09 13:51:20|34388.7|34368.7|34386|34366|34389|34369|34385.2|34365.2|27
1646833890000|2022-03-09 13:51:30|34385.9|34365.9|34385.9|34365.9|34388.1|34368.1|34381.7|34361.7|32
1646833900000|2022-03-09 13:51:40|34386.7|34366.7|34386.3|34366.3|34387.4|34367.4|34383.3|34363.3|30
1646833910000|2022-03-09 13:51:50|34385.6|34365.6|34388.3|34368.3|34388.3|34368.3|34385.6|34365.6|30
1646833920000|2022-03-09 13:52:00|34387.6|34367.6|34390.2|34370.2|34395.2|34375.2|34385.8|34365.8|31
1646833930000|2022-03-09 13:52:10|34390.8|34370.8|34387.6|34367.6|34393.5|34373.5|34385.1|34365.1|28
1646833940000|2022-03-09 13:52:20|34388.7|34368.7|34388.7|34368.7|34393.2|34373.2|34381.5|34361.5|34
1646833950000|2022-03-09 13:52:30|34387.9|34367.9|34390.1|34370.1|34390.1|34370.1|34386.2|34366.2|30
1646833960000|2022-03-09 13:52:40|34389.2|34369.2|34389.9|34369.9|34392|34372|34389.1|34369.1|25
1646833970000|2022-03-09 13:52:50|34390.3|34370.3|34393.5|34373.5|34393.5|34373.5|34384.6|34364.6|26
1646833980000|2022-03-09 13:53:00|34393.6|34373.6|34385.7|34365.7|34395.7|34375.7|34380.4|34360.4|33
1646833990000|2022-03-09 13:53:10|34382.5|34362.5|34387.7|34367.7|34393.6|34373.6|34382.2|34362.2|35
1646834000000|2022-03-09 13:53:20|34386.8|34366.8|34392.1|34372.1|34392.3|34372.3|34386.6|34366.6|27
1646834010000|2022-03-09 13:53:30|34392|34372|34393|34373|34393.7|34373.7|34388.2|34368.2|29
1646834020000|2022-03-09 13:53:40|34392.8|34372.8|34389.4|34369.4|34395|34375|34389.4|34369.4|30
1646834030000|2022-03-09 13:53:50|34391|34371|34392.8|34372.8|34396.8|34376.8|34390|34370|33
1646834040000|2022-03-09 13:54:00|34392.3|34372.3|34390.8|34370.8|34395.2|34375.2|34385.1|34365.1|33
1646834050000|2022-03-09 13:54:10|34393.1|34373.1|34388.1|34368.1|34397.6|34377.6|34384.2|34364.2|34
1646834060000|2022-03-09 13:54:20|34387.9|34367.9|34385.4|34365.4|34389.7|34369.7|34382.3|34362.3|28
1646834070000|2022-03-09 13:54:30|34386.2|34366.2|34380.8|34360.8|34386.2|34366.2|34380.4|34360.4|24
1646834080000|2022-03-09 13:54:40|34380.6|34360.6|34380.3|34360.3|34383.2|34363.2|34378.6|34358.6|27
1646834090000|2022-03-09 13:54:50|34382.9|34362.9|34390.7|34370.7|34390.7|34370.7|34382.9|34362.9|25
1646834100000|2022-03-09 13:55:00|34390.6|34370.6|34386.2|34366.2|34392.3|34372.3|34385.2|34365.2|34
1646834110000|2022-03-09 13:55:10|34385.7|34365.7|34383.5|34363.5|34385.7|34365.7|34383.4|34363.4|27
1646834120000|2022-03-09 13:55:20|34383.8|34363.8|34382.7|34362.7|34383.9|34363.9|34382|34362|21
1646834130000|2022-03-09 13:55:30|34382.8|34362.8|34381.9|34361.9|34382.8|34362.8|34381.4|34361.4|20
1646834140000|2022-03-09 13:55:40|34381.6|34361.6|34383.6|34363.6|34383.6|34363.6|34381.2|34361.2|13
1646834150000|2022-03-09 13:55:50|34384|34364|34387.2|34367.2|34389.7|34369.7|34384|34364|31
1646834160000|2022-03-09 13:56:00|34387.6|34367.6|34388.1|34368.1|34388.5|34368.5|34387|34367|24
1646834170000|2022-03-09 13:56:10|34387.8|34367.8|34385.1|34365.1|34390.1|34370.1|34385.1|34365.1|27
1646834180000|2022-03-09 13:56:20|34384.7|34364.7|34384.6|34364.6|34389.2|34369.2|34384.6|34364.6|29
1646834190000|2022-03-09 13:56:30|34383.2|34363.2|34384.2|34364.2|34384.6|34364.6|34380.8|34360.8|28
1646834200000|2022-03-09 13:56:40|34383.7|34363.7|34385.7|34365.7|34390.7|34370.7|34383.7|34363.7|30
1646834210000|2022-03-09 13:56:50|34387.4|34367.4|34383.6|34363.6|34387.4|34367.4|34383.6|34363.6|32
1646834220000|2022-03-09 13:57:00|34384|34364|34383.3|34363.3|34385.6|34365.6|34382.4|34362.4|32
1646834230000|2022-03-09 13:57:10|34383.6|34363.6|34383.5|34363.5|34385.3|34365.3|34381.7|34361.7|27
1646834240000|2022-03-09 13:57:20|34383.6|34363.6|34385.3|34365.3|34385.3|34365.3|34383.1|34363.1|21
1646834250000|2022-03-09 13:57:30|34385.2|34365.2|34382.7|34362.7|34386.1|34366.1|34382.7|34362.7|26
1646834260000|2022-03-09 13:57:40|34382.8|34362.8|34380.4|34360.4|34383|34363|34379|34359|25
1646834270000|2022-03-09 13:57:50|34379.9|34359.9|34372.2|34352.2|34380.3|34360.3|34370.6|34350.6|35
1646834280000|2022-03-09 13:58:00|34369.1|34349.1|34375.2|34355.2|34378.3|34358.3|34369.1|34349.1|32
1646834290000|2022-03-09 13:58:10|34375.3|34355.3|34373.6|34353.6|34375.7|34355.7|34370.2|34350.2|30
1646834300000|2022-03-09 13:58:20|34374.5|34354.5|34376.7|34356.7|34378.4|34358.4|34370.5|34350.5|27
1646834310000|2022-03-09 13:58:30|34376.3|34356.3|34372.9|34352.9|34376.5|34356.5|34372.9|34352.9|31
1646834320000|2022-03-09 13:58:40|34371.1|34351.1|34373.2|34353.2|34373.5|34353.5|34368.3|34348.3|33
1646834330000|2022-03-09 13:58:50|34373.3|34353.3|34375.2|34355.2|34375.3|34355.3|34372.6|34352.6|25
1646834340000|2022-03-09 13:59:00|34375|34355|34386.2|34366.2|34391.6|34371.6|34373.5|34353.5|37
1646834350000|2022-03-09 13:59:10|34388.3|34368.3|34385.8|34365.8|34388.3|34368.3|34380.1|34360.1|34
1646834360000|2022-03-09 13:59:20|34385.9|34365.9|34393.8|34373.8|34393.8|34373.8|34383.3|34363.3|33
1646834370000|2022-03-09 13:59:30|34393.2|34373.2|34387.6|34367.6|34396.1|34376.1|34386.2|34366.2|34
1646834380000|2022-03-09 13:59:40|34388.3|34368.3|34389.1|34369.1|34392.8|34372.8|34377.2|34357.2|32
1646834390000|2022-03-09 13:59:50|34388.5|34368.5|34388.2|34368.2|34389.9|34369.9|34383.2|34363.2|28
1646834400000|2022-03-09 14:00:00|34392.5|34372.5|34399.5|34379.5|34400.4|34380.4|34391.3|34371.3|38
1646834410000|2022-03-09 14:00:10|34399|34379|34398.5|34378.5|34400.8|34380.8|34397.2|34377.2|32
1646834420000|2022-03-09 14:00:20|34398.6|34378.6|34393.7|34373.7|34400.2|34380.2|34390.3|34370.3|34
1646834430000|2022-03-09 14:00:30|34396.7|34376.7|34395.1|34375.1|34398.6|34378.6|34391.2|34371.2|32
1646834440000|2022-03-09 14:00:40|34395.3|34375.3|34399.7|34379.7|34400.3|34380.3|34393.9|34373.9|33
1646834450000|2022-03-09 14:00:50|34400|34380|34398.3|34378.3|34401.2|34381.2|34398.3|34378.3|33
1646834460000|2022-03-09 14:01:00|34398.1|34378.1|34390.5|34370.5|34401.8|34381.8|34390.5|34370.5|30
1646834470000|2022-03-09 14:01:10|34390.3|34370.3|34401.3|34381.3|34401.3|34381.3|34390.2|34370.2|33
1646834480000|2022-03-09 14:01:20|34401.5|34381.5|34404.5|34384.5|34404.5|34384.5|34399.7|34379.7|33
1646834490000|2022-03-09 14:01:30|34401.3|34381.3|34401.8|34381.8|34404.9|34384.9|34400|34380|31
1646834500000|2022-03-09 14:01:40|34399.3|34379.3|34404.1|34384.1|34406|34386|34399.3|34379.3|37
1646834510000|2022-03-09 14:01:50|34403.6|34383.6|34408|34388|34410.7|34390.7|34403.6|34383.6|36
1646834520000|2022-03-09 14:02:00|34405.4|34385.4|34406.4|34386.4|34408.1|34388.1|34405.4|34385.4|34
1646834530000|2022-03-09 14:02:10|34406.6|34386.6|34403.4|34383.4|34408.6|34388.6|34401.7|34381.7|33
1646834540000|2022-03-09 14:02:20|34403.3|34383.3|34403.9|34383.9|34406.6|34386.6|34401.5|34381.5|36
1646834550000|2022-03-09 14:02:30|34404.5|34384.5|34394.7|34374.7|34405.6|34385.6|34394|34374|34
1646834560000|2022-03-09 14:02:40|34394.2|34374.2|34391.7|34371.7|34394.8|34374.8|34391.7|34371.7|26
1646834570000|2022-03-09 14:02:50|34392.1|34372.1|34396.4|34376.4|34397.7|34377.7|34392.1|34372.1|30
1646834580000|2022-03-09 14:03:00|34396.1|34376.1|34395.9|34375.9|34397|34377|34395.5|34375.5|22
1646834590000|2022-03-09 14:03:10|34395.6|34375.6|34395.5|34375.5|34397.7|34377.7|34392.5|34372.5|30
1646834600000|2022-03-09 14:03:20|34395.3|34375.3|34397|34377|34398.1|34378.1|34394.3|34374.3|20
1646834610000|2022-03-09 14:03:30|34396.4|34376.4|34398.1|34378.1|34398.1|34378.1|34395|34375|28
1646834620000|2022-03-09 14:03:40|34397.9|34377.9|34397.4|34377.4|34398.1|34378.1|34397.1|34377.1|17
1646834630000|2022-03-09 14:03:50|34397.3|34377.3|34401.5|34381.5|34402.7|34382.7|34397.3|34377.3|24
1646834640000|2022-03-09 14:04:00|34401.6|34381.6|34403|34383|34404.8|34384.8|34400.6|34380.6|25
1646834650000|2022-03-09 14:04:10|34402.6|34382.6|34402.4|34382.4|34405.3|34385.3|34399.6|34379.6|33
1646834660000|2022-03-09 14:04:20|34401.9|34381.9|34397.2|34377.2|34402|34382|34397.2|34377.2|23
1646834670000|2022-03-09 14:04:30|34397.5|34377.5|34409.1|34389.1|34410.6|34390.6|34396.9|34376.9|26
1646834680000|2022-03-09 14:04:40|34409.3|34389.3|34410.1|34390.1|34410.1|34390.1|34405.4|34385.4|19
1646834690000|2022-03-09 14:04:50|34410.6|34390.6|34424.8|34404.8|34426|34406|34410.6|34390.6|28
1646834700000|2022-03-09 14:05:00|34426.3|34406.3|34423.9|34403.9|34427.5|34407.5|34421.2|34401.2|34
1646834710000|2022-03-09 14:05:10|34423.8|34403.8|34427.6|34407.6|34427.9|34407.9|34421.6|34401.6|32
1646834720000|2022-03-09 14:05:20|34427.9|34407.9|34425.3|34405.3|34430.8|34410.8|34423.1|34403.1|31
1646834730000|2022-03-09 14:05:30|34426|34406|34422.6|34402.6|34426|34406|34421.4|34401.4|31
1646834740000|2022-03-09 14:05:40|34422.4|34402.4|34420.8|34400.8|34423.8|34403.8|34420.4|34400.4|24
1646834750000|2022-03-09 14:05:50|34420.7|34400.7|34421.9|34401.9|34428.4|34408.4|34420.7|34400.7|31
1646834760000|2022-03-09 14:06:00|34422.3|34402.3|34422.3|34402.3|34422.4|34402.4|34418.3|34398.3|27
1646834770000|2022-03-09 14:06:10|34422.6|34402.6|34422.9|34402.9|34424.4|34404.4|34420.7|34400.7|25
1646834780000|2022-03-09 14:06:20|34422.8|34402.8|34424.9|34404.9|34425.9|34405.9|34421.2|34401.2|27
1646834790000|2022-03-09 14:06:30|34425.4|34405.4|34417.8|34397.8|34426.6|34406.6|34417.1|34397.1|29
1646834800000|2022-03-09 14:06:40|34418|34398|34416.7|34396.7|34419.5|34399.5|34414.6|34394.6|26
1646834810000|2022-03-09 14:06:50|34416.5|34396.5|34413.7|34393.7|34417.2|34397.2|34411.4|34391.4|25
1646834820000|2022-03-09 14:07:00|34410.5|34390.5|34415.8|34395.8|34416.2|34396.2|34410.5|34390.5|30
1646834830000|2022-03-09 14:07:10|34416.2|34396.2|34411.6|34391.6|34416.4|34396.4|34411.3|34391.3|28
1646834840000|2022-03-09 14:07:20|34411.5|34391.5|34413.5|34393.5|34413.5|34393.5|34405.2|34385.2|30
1646834850000|2022-03-09 14:07:30|34413.8|34393.8|34414.9|34394.9|34416.6|34396.6|34413.6|34393.6|23
1646834860000|2022-03-09 14:07:40|34414.8|34394.8|34412.7|34392.7|34415.2|34395.2|34412.5|34392.5|20
1646834870000|2022-03-09 14:07:50|34412.8|34392.8|34410.9|34390.9|34413.5|34393.5|34409|34389|17
1646834880000|2022-03-09 14:08:00|34410.5|34390.5|34402.4|34382.4|34411.3|34391.3|34398.3|34378.3|36
1646834890000|2022-03-09 14:08:10|34401.6|34381.6|34367.1|34347.1|34402.1|34382.1|34364|34344|38
1646834900000|2022-03-09 14:08:20|34366.7|34346.7|34337.9|34317.9|34368.5|34348.5|34334|34300.6|39
1646834910000|2022-03-09 14:08:30|34337.7|34317.7|34257.5|34237.5|34367.9|34317.7|34257.5|34217.3|40
1646834920000|2022-03-09 14:08:40|34256|34236|34217.3|34197.3|34256|34236|34217.2|34197.2|40
1646834930000|2022-03-09 14:08:50|34218|34198|34243.2|34123.2|34243.7|34210.8|34194.5|34123.2|40
1646834940000|2022-03-09 14:09:00|34253.6|34133.6|34310|34198.8|34310|34246.5|34220.1|34132.5|40
1646834950000|2022-03-09 14:09:10|34274.1|34224.1|34262.7|34212.7|34300.1|34243.4|34245.7|34182.1|40
1646834960000|2022-03-09 14:09:20|34262|34212|34251.4|34201.4|34300.9|34219.5|34237.4|34167.6|40
1646834970000|2022-03-09 14:09:30|34249.4|34199.4|34240.9|34220.9|34296.7|34225.8|34226.5|34172.8|39
1646834980000|2022-03-09 14:09:40|34244.1|34224.1|34257.1|34237.1|34257.1|34237.1|34241.5|34221.5|38
1646834990000|2022-03-09 14:09:50|34250.7|34230.7|34264.5|34244.5|34278.2|34258.2|34250.7|34230.7|40
1646835000000|2022-03-09 14:10:00|34265.7|34245.7|34284|34264|34285.3|34265.3|34253.5|34233.5|38
1646835010000|2022-03-09 14:10:10|34284.3|34264.3|34259.7|34239.7|34285.2|34265.2|34254|34234|40
1646835020000|2022-03-09 14:10:20|34260|34240|34253.9|34233.9|34269.1|34249.1|34253.5|34233.5|38
1646835030000|2022-03-09 14:10:30|34254.1|34234.1|34260.5|34240.5|34263.3|34243.3|34250.6|34230.6|35
1646835040000|2022-03-09 14:10:40|34258.8|34238.8|34240.8|34220.8|34259.8|34239.8|34240.5|34220.5|39
1646835050000|2022-03-09 14:10:50|34248.8|34228.8|34238.8|34218.8|34252.3|34232.3|34237.7|34217.7|34
1646835060000|2022-03-09 14:11:00|34238.9|34218.9|34237.4|34217.4|34244.6|34224.6|34233.3|34213.3|34
1646835070000|2022-03-09 14:11:10|34245.9|34225.9|34263.7|34243.7|34266.8|34246.8|34245.1|34225.1|36
1646835080000|2022-03-09 14:11:20|34263.5|34243.5|34259.9|34239.9|34264.1|34244.1|34259.1|34239.1|30
1646835090000|2022-03-09 14:11:30|34260.1|34240.1|34246.4|34226.4|34260.8|34240.8|34245.2|34225.2|37
1646835100000|2022-03-09 14:11:40|34246.3|34226.3|34246|34226|34248.6|34228.6|34242.3|34222.3|36
1646835110000|2022-03-09 14:11:50|34246.1|34226.1|34232.6|34212.6|34246.1|34226.1|34232.6|34212.6|39
1646835120000|2022-03-09 14:12:00|34229.4|34209.4|34239.7|34219.7|34241.8|34221.8|34229.4|34209.4|38
1646835130000|2022-03-09 14:12:10|34240.8|34220.8|34238.8|34218.8|34246.3|34226.3|34238.6|34218.6|31
1646835140000|2022-03-09 14:12:20|34239.2|34219.2|34232.4|34212.4|34239.2|34219.2|34229|34209|38
1646835150000|2022-03-09 14:12:30|34232.3|34212.3|34242.5|34222.5|34242.5|34222.5|34232.3|34212.3|33
1646835160000|2022-03-09 14:12:40|34241.9|34221.9|34238.3|34218.3|34242.4|34222.4|34236.4|34216.4|31
1646835170000|2022-03-09 14:12:50|34238.4|34218.4|34231.7|34211.7|34239.4|34219.4|34231.7|34211.7|33
1646835180000|2022-03-09 14:13:00|34231.9|34211.9|34238.4|34218.4|34243.7|34223.7|34231.8|34211.8|38
1646835190000|2022-03-09 14:13:10|34238.8|34218.8|34243.5|34223.5|34244.6|34224.6|34235.7|34215.7|35
1646835200000|2022-03-09 14:13:20|34243.1|34223.1|34256.4|34236.4|34256.4|34236.4|34239.6|34219.6|35
1646835210000|2022-03-09 14:13:30|34255.9|34235.9|34248.9|34228.9|34259.6|34239.6|34248.9|34228.9|38
1646835220000|2022-03-09 14:13:40|34248.8|34228.8|34237.1|34217.1|34252.9|34232.9|34234.1|34214.1|40
1646835230000|2022-03-09 14:13:50|34237.4|34217.4|34251.2|34231.2|34253.2|34233.2|34235.9|34215.9|36
1646835240000|2022-03-09 14:14:00|34250.4|34230.4|34251|34231|34252.2|34232.2|34242.4|34222.4|36
1646835250000|2022-03-09 14:14:10|34249.5|34229.5|34253.1|34233.1|34255.8|34235.8|34246.4|34226.4|39
1646835260000|2022-03-09 14:14:20|34254.2|34234.2|34284.1|34264.1|34292.1|34272.1|34254.2|34234.2|39
1646835270000|2022-03-09 14:14:30|34281.5|34261.5|34285.7|34265.7|34286.3|34266.3|34280.8|34260.8|40
1646835280000|2022-03-09 14:14:40|34285.6|34265.6|34273.9|34253.9|34285.6|34265.6|34270.2|34250.2|37
1646835290000|2022-03-09 14:14:50|34274.4|34254.4|34274.7|34254.7|34280.6|34260.6|34266|34246|40
1646835300000|2022-03-09 14:15:00|34276.3|34256.3|34280.3|34260.3|34280.5|34260.5|34274.5|34254.5|33
1646835310000|2022-03-09 14:15:10|34280.9|34260.9|34369.1|34249.1|34370.5|34274.2|34280.9|34235.2|39
1646835320000|2022-03-09 14:15:20|34368.8|34248.8|34372.6|34252.6|34380.4|34260.4|34368.8|34248.8|39
1646835330000|2022-03-09 14:15:30|34373.4|34253.4|34371|34251|34380.8|34260.8|34362.8|34242.8|37
1646835340000|2022-03-09 14:15:40|34372.1|34252.1|34365.5|34245.5|34372.5|34252.5|34361.1|34241.1|37
1646835350000|2022-03-09 14:15:50|34351.8|34331.8|34332|34312|34363.1|34331.8|34331|34308.9|40
1646835360000|2022-03-09 14:16:00|34332.3|34312.3|34418.6|34298.6|34418.6|34319.2|34332.3|34276.9|40
1646835370000|2022-03-09 14:16:10|34416.8|34296.8|34402.2|34282.2|34420.3|34300.6|34401.8|34281.8|39
1646835380000|2022-03-09 14:16:20|34402.5|34282.5|34361.3|34311.3|34402.5|34314.4|34360.6|34271|35
1646835390000|2022-03-09 14:16:30|34363.2|34313.2|34355.3|34305.3|34395.5|34321.8|34341.8|34262.3|40
1646835400000|2022-03-09 14:16:40|34360.8|34310.8|34376.1|34256.1|34399.1|34326.9|34346.9|34254.7|39
1646835410000|2022-03-09 14:16:50|34377.1|34257.1|34380.1|34260.1|34381.3|34261.3|34377.1|34257.1|31
1646835420000|2022-03-09 14:17:00|34380.9|34260.9|34379.5|34259.5|34381.9|34261.9|34378.6|34258.6|31
1646835430000|2022-03-09 14:17:10|34379.2|34259.2|34362|34242|34379.5|34259.5|34357|34237|36
1646835440000|2022-03-09 14:17:20|34361.9|34241.9|34357.8|34246.1|34370|34278.1|34326.3|34241.9|34
1646835450000|2022-03-09 14:17:30|34356.9|34240.5|34339.1|34222.3|34358.8|34284.1|34285.1|34222.3|38
1646835460000|2022-03-09 14:17:40|34287.2|34267.2|34359.8|34239.8|34380.3|34291.3|34285.5|34235.4|37
1646835470000|2022-03-09 14:17:50|34359.1|34239.1|34348.4|34228.4|34359.1|34239.1|34340.6|34220.6|40
1646835480000|2022-03-09 14:18:00|34350.5|34230.5|34354.4|34234.4|34354.7|34234.7|34349.5|34229.5|36
1646835490000|2022-03-09 14:18:10|34354.2|34234.2|34341.6|34221.6|34357.3|34237.3|34339.9|34219.9|31
1646835500000|2022-03-09 14:18:20|34341.8|34221.8|34344.3|34224.3|34345.3|34225.3|34340.5|34220.5|34
1646835510000|2022-03-09 14:18:30|34344.2|34224.2|34330.1|34210.1|34345|34225|34329.8|34209.8|32
1646835520000|2022-03-09 14:18:40|34330.3|34210.3|34334.9|34214.9|34334.9|34214.9|34326.3|34206.3|38
1646835530000|2022-03-09 14:18:50|34334.2|34214.2|34332.9|34212.9|34334.7|34214.7|34332.4|34212.4|38
1646835540000|2022-03-09 14:19:00|34332.8|34212.8|34339.5|34219.5|34339.7|34219.7|34332.8|34212.8|31
1646835550000|2022-03-09 14:19:10|34340.2|34220.2|34326.5|34206.5|34340.8|34220.8|34324.8|34204.8|35
1646835560000|2022-03-09 14:19:20|34328.3|34208.3|34326.4|34206.4|34329|34209|34325.3|34205.3|34
1646835570000|2022-03-09 14:19:30|34326.6|34206.6|34307.7|34195.6|34326.8|34230.5|34274.6|34194|33
1646835580000|2022-03-09 14:19:40|34310.5|34197|34257.9|34237.9|34310.6|34239.1|34256.7|34196.5|37
1646835590000|2022-03-09 14:19:50|34258.1|34238.1|34252.3|34232.3|34260.7|34240.7|34249.4|34229.4|35
1646835600000|2022-03-09 14:20:00|34252.8|34232.8|34328.2|34208.2|34328.2|34243.2|34249.6|34198.6|35
1646835610000|2022-03-09 14:20:10|34328.5|34208.5|34320.3|34200.3|34328.6|34208.6|34319.6|34200.3|31
1646835620000|2022-03-09 14:20:20|34273.8|34223.8|34309.2|34189.2|34310.9|34223.8|34262.3|34183.2|39
1646835630000|2022-03-09 14:20:30|34309.4|34189.4|34293.7|34180.9|34312|34192|34292.7|34180.9|37
1646835640000|2022-03-09 14:20:40|34293.4|34179.6|34235.1|34215.1|34293.4|34223.4|34227.2|34175.9|37
1646835650000|2022-03-09 14:20:50|34235.2|34215.2|34218.8|34198.8|34235.4|34215.4|34218.8|34198.8|39
1646835660000|2022-03-09 14:21:00|34221.1|34201.1|34231|34211|34231|34211|34214.4|34194.4|37
1646835670000|2022-03-09 14:21:10|34222.9|34202.9|34225.4|34205.4|34232.1|34212.1|34216.3|34196.3|40
1646835680000|2022-03-09 14:21:20|34223.6|34203.6|34235.6|34215.6|34239.5|34219.5|34222.8|34202.8|35
1646835690000|2022-03-09 14:21:30|34235.3|34215.3|34241.5|34221.5|34243.5|34223.5|34233.4|34213.4|33
1646835700000|2022-03-09 14:21:40|34242.5|34222.5|34239.8|34219.8|34245|34225|34239.4|34219.4|32
1646835710000|2022-03-09 14:21:50|34240.9|34220.9|34255.1|34235.1|34257.2|34237.2|34240.9|34220.9|40
1646835720000|2022-03-09 14:22:00|34253.3|34233.3|34248.3|34228.3|34259.3|34239.3|34248|34228|39
1646835730000|2022-03-09 14:22:10|34246.8|34226.8|34246.5|34226.5|34248.8|34228.8|34241.9|34221.9|36
1646835740000|2022-03-09 14:22:20|34245.4|34225.4|34245.5|34225.5|34246.4|34226.4|34241.4|34221.4|33
1646835750000|2022-03-09 14:22:30|34244.2|34224.2|34243.4|34223.4|34248.2|34228.2|34242.1|34222.1|33
1646835760000|2022-03-09 14:22:40|34243.9|34223.9|34247|34227|34250.3|34230.3|34241.2|34221.2|36
1646835770000|2022-03-09 14:22:50|34247.4|34227.4|34246.3|34226.3|34249.1|34229.1|34245|34225|35
1646835780000|2022-03-09 14:23:00|34245.8|34225.8|34246.8|34226.8|34248.7|34228.7|34243.9|34223.9|36
1646835790000|2022-03-09 14:23:10|34247|34227|34244.5|34224.5|34247|34227|34240.8|34220.8|31
1646835800000|2022-03-09 14:23:20|34245.3|34225.3|34254.1|34234.1|34257|34237|34245.2|34225.2|28
1646835810000|2022-03-09 14:23:30|34255.5|34235.5|34252.9|34232.9|34257.7|34237.7|34252.3|34232.3|35
1646835820000|2022-03-09 14:23:40|34252.8|34232.8|34251.7|34231.7|34253.6|34233.6|34250.8|34230.8|24
1646835830000|2022-03-09 14:23:50|34251.6|34231.6|34248.2|34228.2|34251.6|34231.6|34246.9|34226.9|26
1646835840000|2022-03-09 14:24:00|34249.2|34229.2|34259.5|34239.5|34259.5|34239.5|34248.2|34228.2|36
1646835850000|2022-03-09 14:24:10|34260.1|34240.1|34272.9|34252.9|34276.4|34256.4|34260.1|34240.1|32
1646835860000|2022-03-09 14:24:20|34274|34254|34337.5|34217.5|34344|34258.6|34272.9|34217.5|35
1646835870000|2022-03-09 14:24:30|34337.4|34217.4|34338.3|34218.3|34341.4|34221.4|34337.4|34217.4|30
1646835880000|2022-03-09 14:24:40|34338.5|34218.5|34340.2|34220.2|34350.1|34230.1|34338.4|34218.4|34
1646835890000|2022-03-09 14:24:50|34339.9|34219.9|34342.5|34222.5|34342.5|34222.5|34339.3|34219.3|31
1646835900000|2022-03-09 14:25:00|34342.3|34222.3|34340.6|34220.6|34348|34228|34337.1|34217.1|36
1646835910000|2022-03-09 14:25:10|34340.1|34220.1|34344.6|34224.6|34348.5|34228.5|34340|34220|34
1646835920000|2022-03-09 14:25:20|34346.1|34226.1|34350.2|34230.2|34359.4|34239.4|34343.8|34223.8|32
1646835930000|2022-03-09 14:25:30|34350.8|34230.8|34357|34237|34360.7|34240.7|34350.6|34230.6|33
1646835940000|2022-03-09 14:25:40|34358.3|34238.3|34355|34235|34358.3|34238.3|34351.6|34231.6|29
1646835950000|2022-03-09 14:25:50|34355.1|34235.1|34347.9|34230.5|34355.2|34238.1|34347.9|34227.9|31
1646835960000|2022-03-09 14:26:00|34347.7|34231|34355.2|34235.2|34355.3|34239.8|34347.7|34229.1|31
1646835970000|2022-03-09 14:26:10|34359|34244.7|34355.1|34244.8|34359|34278.5|34325.4|34236.4|34
1646835980000|2022-03-09 14:26:20|34357.6|34247|34324.9|34274.9|34364.8|34275.4|34324.9|34241.5|38
1646835990000|2022-03-09 14:26:30|34353.8|34242.2|34348.5|34234|34353.8|34242.2|34345.3|34228.3|34
1646836000000|2022-03-09 14:26:40|34347.6|34235.1|34343|34224.5|34357.4|34265.8|34312.8|34224.1|35
1646836010000|2022-03-09 14:26:50|34341.9|34225.1|34351|34231.2|34352.6|34232.6|34339.6|34223.2|36
1646836020000|2022-03-09 14:27:00|34351.6|34231.6|34353.7|34233.7|34359.3|34268.7|34318.7|34231.6|33
1646836030000|2022-03-09 14:27:10|34354.1|34234.1|34313.1|34263.1|34356.8|34263.6|34311.5|34232|31
1646836040000|2022-03-09 14:27:20|34311.9|34261.9|34347.5|34236.1|34347.6|34266.3|34311.6|34235.2|30
1646836050000|2022-03-09 14:27:30|34350.3|34230.3|34311.8|34261.8|34350.6|34270.8|34311.4|34230.3|34
1646836060000|2022-03-09 14:27:40|34312.4|34262.4|34314.8|34264.8|34318.6|34268.6|34311.6|34261.6|29
1646836070000|2022-03-09 14:27:50|34315.1|34265.1|34308.8|34258.8|34342.1|34265.1|34308.8|34228.2|32
1646836080000|2022-03-09 14:28:00|34309.1|34259.1|34290.7|34270.7|34309.8|34271.1|34290.4|34251.2|33
1646836090000|2022-03-09 14:28:10|34291.9|34271.9|34297.7|34277.7|34297.7|34277.7|34286.6|34266.6|33
1646836100000|2022-03-09 14:28:20|34297.9|34277.9|34312.4|34262.4|34320.4|34278.7|34296.1|34260.7|35
1646836110000|2022-03-09 14:28:30|34312.7|34262.7|34288.6|34268.6|34313.3|34269.2|34288.3|34252.8|38
1646836120000|2022-03-09 14:28:40|34288.2|34268.2|34287.8|34267.8|34293.4|34273.4|34286.6|34266.6|36
1646836130000|2022-03-09 14:28:50|34288.8|34268.8|34290.3|34270.3|34291.4|34271.4|34286.3|34266.3|37
1646836140000|2022-03-09 14:29:00|34295|34275|34296.8|34276.8|34300.4|34280.4|34290.6|34270.6|36
1646836150000|2022-03-09 14:29:10|34295.1|34275.1|34304|34284|34307.7|34287.7|34295.1|34275.1|38
1646836160000|2022-03-09 14:29:20|34303.2|34283.2|34304.8|34284.8|34307.4|34287.4|34303.2|34283.2|35
1646836170000|2022-03-09 14:29:30|34305.1|34285.1|34296.4|34276.4|34305.1|34285.1|34293.6|34273.6|35
1646836180000|2022-03-09 14:29:40|34297|34277|34290.8|34270.8|34297.5|34277.5|34290.8|34270.8|39
1646836190000|2022-03-09 14:29:50|34291.1|34271.1|34281.8|34261.8|34291.1|34271.1|34281.8|34261.8|34
1646836200000|2022-03-09 14:30:00|34282.7|34262.7|34339.4|34319.4|34339.4|34319.4|34282.7|34262.7|38
1646836210000|2022-03-09 14:30:10|34329.3|34309.3|34331.7|34311.7|34377|34312.7|34325|34258.1|38
1646836220000|2022-03-09 14:30:20|34331.6|34311.6|34330.8|34310.8|34335.4|34315.4|34327.2|34307.2|39
1646836230000|2022-03-09 14:30:30|34330.9|34310.9|34337.1|34317.1|34346.8|34317.2|34328.2|34293|36
1646836240000|2022-03-09 14:30:40|34337.5|34317.5|34338.6|34318.6|34338.8|34318.8|34332.1|34312.1|34
1646836250000|2022-03-09 14:30:50|34338.1|34318.1|34343.2|34323.2|34344.8|34324.8|34338.1|34318.1|35
1646836260000|2022-03-09 14:31:00|34343.1|34323.1|34350.9|34330.9|34351.5|34331.5|34341|34321|33
1646836270000|2022-03-09 14:31:10|34351.4|34331.4|34365.9|34345.9|34365.9|34345.9|34351.4|34331.4|36
1646836280000|2022-03-09 14:31:20|34365.7|34345.7|34359.1|34339.1|34365.7|34345.7|34356.6|34336.6|37
1646836290000|2022-03-09 14:31:30|34359.4|34339.4|34361.7|34341.7|34361.7|34341.7|34356.9|34336.9|35
1646836300000|2022-03-09 14:31:40|34359.2|34339.2|34372.7|34352.7|34372.7|34352.7|34359.2|34339.2|38
1646836310000|2022-03-09 14:31:50|34369|34349|34368.1|34348.1|34373.9|34353.9|34356.5|34336.5|40
1646836320000|2022-03-09 14:32:00|34363.5|34343.5|34363.7|34343.7|34374.5|34354.5|34357.7|34337.7|40
1646836330000|2022-03-09 14:32:10|34362.8|34342.8|34362.8|34342.8|34370.9|34350.9|34357.4|34337.4|38
1646836340000|2022-03-09 14:32:20|34359.7|34339.7|34363.4|34343.4|34371.4|34351.4|34352|34332|39
1646836350000|2022-03-09 14:32:30|34362.6|34342.6|34364|34344|34375.5|34355.5|34362.6|34342.6|38
1646836360000|2022-03-09 14:32:40|34365.5|34345.5|34364.3|34344.3|34371.3|34351.3|34361.8|34341.8|39
1646836370000|2022-03-09 14:32:50|34365.2|34345.2|34361.5|34341.5|34365.2|34345.2|34359.9|34339.9|32
1646836380000|2022-03-09 14:33:00|34361.6|34341.6|34354.1|34334.1|34361.6|34341.6|34349.3|34329.3|36
1646836390000|2022-03-09 14:33:10|34353|34333|34359.5|34339.5|34363.2|34343.2|34350.6|34330.6|36
1646836400000|2022-03-09 14:33:20|34359.4|34339.4|34373.1|34353.1|34373.4|34353.4|34359.4|34339.4|38
1646836410000|2022-03-09 14:33:30|34373.8|34353.8|34366|34346|34373.8|34353.8|34365.7|34345.7|32
1646836420000|2022-03-09 14:33:40|34365.9|34345.9|34368.2|34348.2|34374.8|34354.8|34362|34342|34
1646836430000|2022-03-09 14:33:50|34368.1|34348.1|34369.9|34349.9|34371.8|34351.8|34365.9|34345.9|35
1646836440000|2022-03-09 14:34:00|34369.2|34349.2|34362.3|34342.3|34370.1|34350.1|34361.2|34341.2|38
1646836450000|2022-03-09 14:34:10|34364.4|34344.4|34362.5|34342.5|34368.4|34348.4|34362.1|34342.1|37
1646836460000|2022-03-09 14:34:20|34361.8|34341.8|34365.5|34345.5|34366.2|34346.2|34361.8|34341.8|37
1646836470000|2022-03-09 14:34:30|34365.6|34345.6|34363|34343|34368.1|34348.1|34359.9|34339.9|31
1646836480000|2022-03-09 14:34:40|34362.9|34342.9|34357.1|34337.1|34363.2|34343.2|34355.3|34335.3|35
1646836490000|2022-03-09 14:34:50|34358.9|34338.9|34369|34349|34369|34349|34356|34336|37
1646836500000|2022-03-09 14:35:00|34365.6|34345.6|34364.6|34344.6|34367.3|34347.3|34360.1|34340.1|32
1646836510000|2022-03-09 14:35:10|34363.7|34343.7|34365.7|34345.7|34365.7|34345.7|34358.7|34338.7|28
1646836520000|2022-03-09 14:35:20|34365.5|34345.5|34371.4|34351.4|34372.3|34352.3|34365.1|34345.1|23
1646836530000|2022-03-09 14:35:30|34371.7|34351.7|34374.3|34354.3|34375.5|34355.5|34371.2|34351.2|24
1646836540000|2022-03-09 14:35:40|34373.7|34353.7|34371.4|34351.4|34373.7|34353.7|34366.6|34346.6|28
1646836550000|2022-03-09 14:35:50|34371.6|34351.6|34375|34355|34375.7|34355.7|34371|34351|25
1646836560000|2022-03-09 14:36:00|34374.1|34354.1|34375.2|34355.2|34379|34359|34373.3|34353.3|28
1646836570000|2022-03-09 14:36:10|34374.6|34354.6|34372|34352|34375.4|34355.4|34371.1|34351.1|27
1646836580000|2022-03-09 14:36:20|34372.3|34352.3|34377.6|34357.6|34379.1|34359.1|34372|34352|28
1646836590000|2022-03-09 14:36:30|34376.1|34356.1|34380.2|34360.2|34384.6|34364.6|34375.6|34355.6|27
1646836600000|2022-03-09 14:36:40|34382.7|34362.7|34380|34360|34384.5|34364.5|34380|34360|25
1646836610000|2022-03-09 14:36:50|34379.7|34359.7|34385.2|34365.2|34389|34369|34379.6|34359.6|27
1646836620000|2022-03-09 14:37:00|34384.1|34364.1|34387|34367|34389.3|34369.3|34383.2|34363.2|27
1646836630000|2022-03-09 14:37:10|34386.6|34366.6|34386.6|34366.6|34387.1|34367.1|34385.3|34365.3|22
1646836640000|2022-03-09 14:37:20|34387.8|34367.8|34382.3|34362.3|34387.8|34367.8|34380.3|34360.3|24
1646836650000|2022-03-09 14:37:30|34386.3|34366.3|34384.6|34364.6|34388.1|34368.1|34381|34361|27
1646836660000|2022-03-09 14:37:40|34380.9|34360.9|34378.7|34358.7|34382.2|34362.2|34374.2|34354.2|28
1646836670000|2022-03-09 14:37:50|34380.6|34360.6|34388.3|34368.3|34388.3|34368.3|34380.5|34360.5|24
1646836680000|2022-03-09 14:38:00|34387.2|34367.2|34389.5|34369.5|34390.6|34370.6|34384.8|34364.8|26
1646836690000|2022-03-09 14:38:10|34388.8|34368.8|34387.9|34367.9|34388.8|34368.8|34387|34367|23
1646836700000|2022-03-09 14:38:20|34388.2|34368.2|34384.1|34364.1|34388.4|34368.4|34383.7|34363.7|21
1646836710000|2022-03-09 14:38:30|34383.5|34363.5|34374.3|34354.3|34383.5|34363.5|34374.3|34354.3|26
1646836720000|2022-03-09 14:38:40|34373|34353|34375.9|34355.9|34376.2|34356.2|34372.5|34352.5|27
1646836730000|2022-03-09 14:38:50|34376.3|34356.3|34378.9|34358.9|34380.9|34360.9|34376.2|34356.2|28
1646836740000|2022-03-09 14:39:00|34378.7|34358.7|34368.4|34348.4|34378.7|34358.7|34368.4|34348.4|23
1646836750000|2022-03-09 14:39:10|34368.8|34348.8|34369|34349|34371.1|34351.1|34367.5|34347.5|26
1646836760000|2022-03-09 14:39:20|34368.4|34348.4|34371.2|34351.2|34374|34354|34368.3|34348.3|26
1646836770000|2022-03-09 14:39:30|34369.9|34349.9|34365.5|34345.5|34370.8|34350.8|34365|34345|23
1646836780000|2022-03-09 14:39:40|34366.3|34346.3|34368.8|34348.8|34371.7|34351.7|34366.2|34346.2|29
1646836790000|2022-03-09 14:39:50|34367.7|34347.7|34358|34338|34368.2|34348.2|34355.4|34335.4|27
1646836800000|2022-03-09 14:40:00|34359.1|34339.1|34357|34337|34359.5|34339.5|34354.6|34334.6|27
1646836810000|2022-03-09 14:40:10|34355.4|34335.4|34356.3|34336.3|34356.3|34336.3|34352.4|34332.4|20
1646836820000|2022-03-09 14:40:20|34356.2|34336.2|34344.4|34324.4|34356.3|34336.3|34344.4|34324.4|27
1646836830000|2022-03-09 14:40:30|34342|34322|34322.6|34302.6|34342|34322|34320.6|34300.6|24
1646836840000|2022-03-09 14:40:40|34322.3|34302.3|34318.9|34298.9|34324|34304|34317.6|34297.6|27
1646836850000|2022-03-09 14:40:50|34318.1|34298.1|34313.3|34293.3|34321.9|34301.9|34313.1|34293.1|25
1646836860000|2022-03-09 14:41:00|34313.6|34293.6|34308|34288|34314.7|34294.7|34306.5|34286.5|28
1646836870000|2022-03-09 14:41:10|34305.6|34285.6|34301.5|34281.5|34330.9|34298.8|34294.2|34268.8|29
1646836880000|2022-03-09 14:41:20|34299.4|34279.4|34313.7|34263.7|34340.5|34283.7|34292.4|34229.4|27
1646836890000|2022-03-09 14:41:30|34313|34263|34289.9|34269.9|34313|34275.6|34289.5|34257.2|28
1646836900000|2022-03-09 14:41:40|34290.3|34270.3|34281.4|34261.4|34291.1|34271.1|34281|34261|26
1646836910000|2022-03-09 14:41:50|34280.8|34260.8|34268|34248|34282.8|34262.8|34268|34248|26
1646836920000|2022-03-09 14:42:00|34266.3|34246.3|34274.2|34254.2|34278.5|34258.5|34265.4|34245.4|25
1646836930000|2022-03-09 14:42:10|34273.1|34253.1|34268.9|34248.9|34275|34255|34266.1|34246.1|25
1646836940000|2022-03-09 14:42:20|34269.8|34249.8|34262|34242|34269.8|34249.8|34258.7|34238.7|25
1646836950000|2022-03-09 14:42:30|34259|34239|34259.7|34239.7|34262.1|34242.1|34245.2|34225.2|29
1646836960000|2022-03-09 14:42:40|34260.8|34240.8|34264.1|34244.1|34266.5|34246.5|34259.4|34239.4|28
1646836970000|2022-03-09 14:42:50|34262.9|34242.9|34266.9|34246.9|34269.8|34249.8|34262.7|34242.7|25
1646836980000|2022-03-09 14:43:00|34260|34240|34271|34251|34273|34253|34260|34240|28
1646836990000|2022-03-09 14:43:10|34270.8|34250.8|34281.4|34261.4|34281.4|34261.4|34266.5|34246.5|25
1646837000000|2022-03-09 14:43:20|34313.8|34193.8|34299.8|34179.8|34327.9|34246.3|34285.9|34173.5|27
1646837010000|2022-03-09 14:43:30|34298.7|34178.7|34302.6|34182.6|34302.6|34182.6|34285.5|34168.2|26
1646837020000|2022-03-09 14:43:40|34305|34185|34239.5|34219.5|34305|34224.3|34212.6|34151.5|29
1646837030000|2022-03-09 14:43:50|34233.6|34213.6|34247.4|34227.4|34247.4|34227.4|34224.6|34186.5|28
1646837040000|2022-03-09 14:44:00|34246.6|34226.6|34243.7|34223.7|34254.3|34234.3|34240.2|34220.2|28
1646837050000|2022-03-09 14:44:10|34243.6|34223.6|34249.9|34229.9|34251.8|34231.8|34241.7|34221.7|27
1646837060000|2022-03-09 14:44:20|34247.8|34227.8|34249.3|34229.3|34251.9|34231.9|34244|34224|26
1646837070000|2022-03-09 14:44:30|34250.2|34230.2|34312.9|34262.9|34353.1|34268.3|34250.2|34223.9|29
1646837080000|2022-03-09 14:44:40|34313|34263|34296|34246|34344.9|34265.5|34283.3|34207.8|26
1646837090000|2022-03-09 14:44:50|34295.4|34245.4|34320.2|34208.7|34323.3|34246.2|34287.1|34206.8|27
1646837100000|2022-03-09 14:45:00|34318.7|34205.4|34261.5|34241.5|34318.7|34243|34258.4|34201.3|27
1646837110000|2022-03-09 14:45:10|34259.4|34239.4|34253.2|34233.2|34259.4|34239.4|34252.9|34232.9|24
1646837120000|2022-03-09 14:45:20|34253.4|34233.4|34247.8|34227.8|34254|34234|34245.6|34225.6|26
1646837130000|2022-03-09 14:45:30|34247.5|34227.5|34259.5|34239.5|34265.6|34245.6|34241.8|34221.8|28
1646837140000|2022-03-09 14:45:40|34259|34239|34335.1|34215.1|34343.6|34249|34259|34208.1|29
1646837150000|2022-03-09 14:45:50|34336.5|34216.5|34314.3|34197.4|34336.5|34216.5|34264.9|34191.3|27
1646837160000|2022-03-09 14:46:00|34312|34197.1|34327.1|34214.2|34332|34242.8|34287.8|34196.1|29
1646837170000|2022-03-09 14:46:10|34323.5|34211.6|34300|34250|34333.2|34250|34293.6|34211.6|29
1646837180000|2022-03-09 14:46:20|34287.1|34237.1|34284.2|34264.2|34287.2|34264.2|34271.7|34237.1|25
1646837190000|2022-03-09 14:46:30|34285.2|34265.2|34284.4|34264.4|34287.5|34267.5|34283.9|34263.9|27
1646837200000|2022-03-09 14:46:40|34287|34267|34286.4|34266.4|34287.4|34267.4|34284.2|34264.2|26
1646837210000|2022-03-09 14:46:50|34267.8|34247.8|34259.1|34239.1|34267.8|34247.8|34256.3|34236.3|26
1646837220000|2022-03-09 14:47:00|34257.9|34237.9|34256.9|34236.9|34263.3|34243.3|34256.7|34236.7|26
1646837230000|2022-03-09 14:47:10|34256.7|34236.7|34256.6|34236.6|34260.6|34240.6|34253.5|34233.5|27
1646837240000|2022-03-09 14:47:20|34259|34239|34259.6|34239.6|34260|34240|34252.4|34232.4|28
1646837250000|2022-03-09 14:47:30|34260.4|34240.4|34261.6|34241.6|34265.7|34245.7|34260.2|34240.2|27
1646837260000|2022-03-09 14:47:40|34263|34243|34264.7|34244.7|34267.6|34247.6|34262.2|34242.2|21
1646837270000|2022-03-09 14:47:50|34264.8|34244.8|34267.6|34247.6|34267.9|34247.9|34264.5|34244.5|23
1646837280000|2022-03-09 14:48:00|34267.1|34247.1|34256.6|34236.6|34267.1|34247.1|34256.6|34236.6|23
1646837290000|2022-03-09 14:48:10|34258.6|34238.6|34257.7|34237.7|34260|34240|34256.1|34236.1|26
1646837300000|2022-03-09 14:48:20|34257.2|34237.2|34258.5|34238.5|34262.3|34242.3|34256.2|34236.2|20
1646837310000|2022-03-09 14:48:30|34258.4|34238.4|34263|34243|34263|34243|34258.2|34238.2|22
1646837320000|2022-03-09 14:48:40|34262.7|34242.7|34257.5|34237.5|34263.8|34243.8|34257|34237|21
1646837330000|2022-03-09 14:48:50|34257.9|34237.9|34265|34245|34266.3|34246.3|34256.9|34236.9|26
1646837340000|2022-03-09 14:49:00|34265.5|34245.5|34264.1|34244.1|34265.5|34245.5|34261.4|34241.4|24
1646837350000|2022-03-09 14:49:10|34264|34244|34266.2|34246.2|34266.2|34246.2|34262.5|34242.5|25
1646837360000|2022-03-09 14:49:20|34266.6|34246.6|34264.4|34244.4|34266.8|34246.8|34264.4|34244.4|26
1646837370000|2022-03-09 14:49:30|34268.3|34248.3|34271.6|34251.6|34271.6|34251.6|34266|34246|27
1646837380000|2022-03-09 14:49:40|34270.6|34250.6|34273.5|34253.5|34278|34258|34269.7|34249.7|28
1646837390000|2022-03-09 14:49:50|34273.4|34253.4|34272.5|34252.5|34276|34256|34272.2|34252.2|20
1646837400000|2022-03-09 14:50:00|34273.4|34253.4|34269.2|34249.2|34273.4|34253.4|34267.9|34247.9|26
1646837410000|2022-03-09 14:50:10|34267.1|34247.1|34266.6|34246.6|34273.5|34253.5|34264.6|34244.6|26
1646837420000|2022-03-09 14:50:20|34266|34246|34262.6|34242.6|34272.6|34252.6|34262.3|34242.3|26
1646837430000|2022-03-09 14:50:30|34263.8|34243.8|34264.4|34244.4|34266.2|34246.2|34261.5|34241.5|22
1646837440000|2022-03-09 14:50:40|34263.6|34243.6|34266.2|34246.2|34266.3|34246.3|34263.3|34243.3|19
1646837450000|2022-03-09 14:50:50|34264.2|34244.2|34265.7|34245.7|34266.6|34246.6|34259.4|34239.4|25
1646837460000|2022-03-09 14:51:00|34265.4|34245.4|34266|34246|34268.3|34248.3|34264.2|34244.2|24
1646837470000|2022-03-09 14:51:10|34266.4|34246.4|34267.2|34247.2|34268|34248|34265.2|34245.2|22
1646837480000|2022-03-09 14:51:20|34267.3|34247.3|34268.2|34248.2|34276.4|34256.4|34266.8|34246.8|26
1646837490000|2022-03-09 14:51:30|34267.7|34247.7|34265.6|34245.6|34268.5|34248.5|34265.6|34245.6|21
1646837500000|2022-03-09 14:51:40|34265.9|34245.9|34263.4|34243.4|34266.3|34246.3|34261.6|34241.6|26
1646837510000|2022-03-09 14:51:50|34262.7|34242.7|34265.6|34245.6|34266.2|34246.2|34262.2|34242.2|25
1646837520000|2022-03-09 14:52:00|34265.3|34245.3|34265.4|34245.4|34268.6|34248.6|34265|34245|25
1646837530000|2022-03-09 14:52:10|34266.8|34246.8|34267.5|34247.5|34275.6|34255.6|34262.8|34242.8|26
1646837540000|2022-03-09 14:52:20|34268.9|34248.9|34264.9|34244.9|34271|34251|34264.9|34244.9|25
1646837550000|2022-03-09 14:52:30|34263.5|34243.5|34263.1|34243.1|34267.4|34247.4|34262.6|34242.6|23
1646837560000|2022-03-09 14:52:40|34262.1|34242.1|34255.4|34235.4|34262.1|34242.1|34255.4|34235.4|20
1646837570000|2022-03-09 14:52:50|34256.7|34236.7|34260.7|34240.7|34261.5|34241.5|34256.7|34236.7|24
1646837580000|2022-03-09 14:53:00|34264.4|34244.4|34278.2|34258.2|34278.3|34258.3|34264.4|34244.4|27
1646837590000|2022-03-09 14:53:10|34278.4|34258.4|34278.1|34258.1|34279.3|34259.3|34276.7|34256.7|25
1646837600000|2022-03-09 14:53:20|34277.5|34257.5|34281.1|34261.1|34281.1|34261.1|34276.8|34256.8|20
1646837610000|2022-03-09 14:53:30|34281.4|34261.4|34306.9|34286.9|34308.3|34288.3|34281.4|34261.4|25
1646837620000|2022-03-09 14:53:40|34308.1|34288.1|34314.7|34294.7|34316|34296|34307.5|34287.5|24
1646837630000|2022-03-09 14:53:50|34315.2|34295.2|34320.4|34300.4|34320.4|34300.4|34314.8|34294.8|22
1646837640000|2022-03-09 14:54:00|34321.1|34301.1|34314|34294|34321.2|34301.2|34314|34294|26
1646837650000|2022-03-09 14:54:10|34314.1|34294.1|34311|34291|34314.5|34294.5|34310.5|34290.5|24
1646837660000|2022-03-09 14:54:20|34311.1|34291.1|34316.2|34296.2|34316.7|34296.7|34311.1|34291.1|24
1646837670000|2022-03-09 14:54:30|34317.5|34297.5|34322.5|34302.5|34327.7|34307.7|34316.1|34296.1|25
1646837680000|2022-03-09 14:54:40|34321.5|34301.5|34342.5|34322.5|34342.6|34322.6|34321.5|34301.5|28
1646837690000|2022-03-09 14:54:50|34342.4|34322.4|34326|34276|34355.4|34322.4|34303.6|34243.9|24
1646837700000|2022-03-09 14:55:00|34310.9|34290.9|34312.4|34292.4|34312.6|34292.6|34308.6|34288.6|25
1646837710000|2022-03-09 14:55:10|34309.6|34289.6|34309.4|34289.4|34310|34290|34307.5|34287.5|24
1646837720000|2022-03-09 14:55:20|34309.2|34289.2|34310.5|34290.5|34310.5|34290.5|34302.4|34282.4|21
1646837730000|2022-03-09 14:55:30|34310.3|34290.3|34308.2|34288.2|34310.8|34290.8|34304.5|34284.5|26
1646837740000|2022-03-09 14:55:40|34308.6|34288.6|34304.5|34284.5|34313.3|34293.3|34298.4|34278.4|27
1646837750000|2022-03-09 14:55:50|34303.1|34283.1|34309.8|34289.8|34314.4|34294.4|34303.1|34283.1|26
1646837760000|2022-03-09 14:56:00|34309.9|34289.9|34305.7|34285.7|34310.9|34290.9|34304.6|34284.6|27
1646837770000|2022-03-09 14:56:10|34306.7|34286.7|34303.6|34283.6|34306.7|34286.7|34303.2|34283.2|24
1646837780000|2022-03-09 14:56:20|34303.9|34283.9|34300.6|34280.6|34307.8|34287.8|34297.7|34277.7|23
1646837790000|2022-03-09 14:56:30|34302.5|34282.5|34308.6|34288.6|34310|34290|34301.4|34281.4|27
1646837800000|2022-03-09 14:56:40|34308|34288|34306.9|34286.9|34308.2|34288.2|34305.8|34285.8|19
1646837810000|2022-03-09 14:56:50|34306.7|34286.7|34305.5|34285.5|34307|34287|34304.4|34284.4|20
1646837820000|2022-03-09 14:57:00|34305.4|34285.4|34304.8|34284.8|34310.4|34290.4|34304.8|34284.8|26
1646837830000|2022-03-09 14:57:10|34304.7|34284.7|34300.5|34280.5|34306.4|34286.4|34300.5|34280.5|26
1646837840000|2022-03-09 14:57:20|34298.6|34278.6|34301|34281|34301.2|34281.2|34297|34277|25
1646837850000|2022-03-09 14:57:30|34300.4|34280.4|34297.6|34277.6|34300.4|34280.4|34294.5|34274.5|24
1646837860000|2022-03-09 14:57:40|34298.5|34278.5|34300.6|34280.6|34300.6|34280.6|34296.4|34276.4|23
1646837870000|2022-03-09 14:57:50|34300.7|34280.7|34289.8|34269.8|34300.8|34280.8|34284|34264|24
1646837880000|2022-03-09 14:58:00|34289.1|34269.1|34295.7|34275.7|34297|34277|34289.1|34269.1|26
1646837890000|2022-03-09 14:58:10|34296.1|34276.1|34296.2|34276.2|34298.4|34278.4|34294.8|34274.8|24
1646837900000|2022-03-09 14:58:20|34296.4|34276.4|34306.4|34286.4|34306.4|34286.4|34296.4|34276.4|26
1646837910000|2022-03-09 14:58:30|34305.5|34285.5|34308.1|34288.1|34309.3|34289.3|34304.7|34284.7|25
1646837920000|2022-03-09 14:58:40|34308.7|34288.7|34315.3|34295.3|34315.5|34295.5|34307.6|34287.6|26
1646837930000|2022-03-09 14:58:50|34314.6|34294.6|34316.2|34296.2|34316.4|34296.4|34312.2|34292.2|25
1646837940000|2022-03-09 14:59:00|34316.9|34296.9|34324.4|34304.4|34324.4|34304.4|34316.7|34296.7|25
1646837950000|2022-03-09 14:59:10|34323.6|34303.6|34325.9|34305.9|34326.8|34306.8|34321.3|34301.3|27
1646837960000|2022-03-09 14:59:20|34324.7|34304.7|34321.5|34301.5|34325.8|34305.8|34321.5|34301.5|27
1646837970000|2022-03-09 14:59:30|34321.6|34301.6|34325.2|34305.2|34325.2|34305.2|34317.6|34297.6|26
1646837980000|2022-03-09 14:59:40|34324.4|34304.4|34321.7|34301.7|34329.6|34309.6|34321.7|34301.7|24
1646837990000|2022-03-09 14:59:50|34324.4|34304.4|34319.7|34299.7|34324.4|34304.4|34319.6|34299.6|27
1646838000000|2022-03-09 15:00:00|34319.5|34299.5|34317.9|34297.9|34322.4|34302.4|34317.9|34297.9|28
1646838010000|2022-03-09 15:00:10|34318.6|34298.6|34317.7|34297.7|34323.4|34303.4|34317.7|34297.7|24
1646838020000|2022-03-09 15:00:20|34317.3|34297.3|34323.2|34303.2|34323.2|34303.2|34316.7|34296.7|24
1646838030000|2022-03-09 15:00:30|34324.4|34304.4|34327.9|34307.9|34329.7|34309.7|34324.4|34304.4|27
1646838040000|2022-03-09 15:00:40|34328.5|34308.5|34327.8|34307.8|34328.5|34308.5|34325.4|34305.4|23
1646838050000|2022-03-09 15:00:50|34328.2|34308.2|34325.5|34305.5|34328.2|34308.2|34322.5|34302.5|21
1646838060000|2022-03-09 15:01:00|34325|34305|34314.8|34294.8|34325|34305|34314.8|34294.8|26
1646838070000|2022-03-09 15:01:10|34315.1|34295.1|34315.6|34295.6|34317.3|34297.3|34313.3|34293.3|26
1646838080000|2022-03-09 15:01:20|34314.9|34294.9|34317.4|34297.4|34317.8|34297.8|34314.9|34294.9|24
1646838090000|2022-03-09 15:01:30|34317.1|34297.1|34318.1|34298.1|34320.3|34300.3|34315.6|34295.6|26
1646838100000|2022-03-09 15:01:40|34318.6|34298.6|34315.2|34295.2|34319|34299|34314.2|34294.2|24
1646838110000|2022-03-09 15:01:50|34314.8|34294.8|34311.8|34291.8|34315.1|34295.1|34310.7|34290.7|22
1646838120000|2022-03-09 15:02:00|34309.8|34289.8|34308.1|34288.1|34311.2|34291.2|34307.6|34287.6|23
1646838130000|2022-03-09 15:02:10|34308.7|34288.7|34313.3|34293.3|34313.3|34293.3|34308.3|34288.3|23
1646838140000|2022-03-09 15:02:20|34312.5|34292.5|34309.2|34289.2|34313.3|34293.3|34308.5|34288.5|20
1646838150000|2022-03-09 15:02:30|34309.8|34289.8|34308.4|34288.4|34309.8|34289.8|34301.9|34281.9|26
1646838160000|2022-03-09 15:02:40|34310.4|34290.4|34307.7|34287.7|34310.4|34290.4|34307.6|34287.6|22
1646838170000|2022-03-09 15:02:50|34307.4|34287.4|34306.7|34286.7|34307.5|34287.5|34305.4|34285.4|26
1646838180000|2022-03-09 15:03:00|34306.8|34286.8|34301.9|34281.9|34307.4|34287.4|34300.4|34280.4|23
1646838190000|2022-03-09 15:03:10|34301.4|34281.4|34302.9|34282.9|34306.4|34286.4|34300.8|34280.8|27
1646838200000|2022-03-09 15:03:20|34303.4|34283.4|34304.6|34284.6|34310.5|34290.5|34302.8|34282.8|26
1646838210000|2022-03-09 15:03:30|34304.8|34284.8|34296.7|34276.7|34304.8|34284.8|34296.7|34276.7|29
1646838220000|2022-03-09 15:03:40|34296.8|34276.8|34303.7|34283.7|34307.3|34287.3|34296.8|34276.8|27
1646838230000|2022-03-09 15:03:50|34305.2|34285.2|34303.6|34283.6|34305.2|34285.2|34300.5|34280.5|27
1646838240000|2022-03-09 15:04:00|34302.8|34282.8|34302.3|34282.3|34303.1|34283.1|34301.3|34281.3|14
1646838250000|2022-03-09 15:04:10|34301.7|34281.7|34305.7|34285.7|34306.6|34286.6|34301.4|34281.4|24
1646838260000|2022-03-09 15:04:20|34305.8|34285.8|34303.6|34283.6|34307|34287|34301.6|34281.6|26
1646838270000|2022-03-09 15:04:30|34306.1|34286.1|34303.3|34283.3|34306.1|34286.1|34301.5|34281.5|25
1646838280000|2022-03-09 15:04:40|34303.4|34283.4|34302|34282|34304.5|34284.5|34301.5|34281.5|19
1646838290000|2022-03-09 15:04:50|34302.9|34282.9|34303.2|34283.2|34304.7|34284.7|34301.4|34281.4|20
1646838300000|2022-03-09 15:05:00|34302.7|34282.7|34298.4|34278.4|34305.8|34285.8|34297.2|34277.2|23
1646838310000|2022-03-09 15:05:10|34297.6|34277.6|34317.9|34297.9|34322.7|34302.7|34297.6|34277.6|26
1646838320000|2022-03-09 15:05:20|34318|34298|34318.3|34298.3|34319.7|34299.7|34318|34298|21
1646838330000|2022-03-09 15:05:30|34318.2|34298.2|34319.2|34299.2|34319.2|34299.2|34317|34297|21
1646838340000|2022-03-09 15:05:40|34319.3|34299.3|34318.8|34298.8|34322.4|34302.4|34317|34297|25
1646838350000|2022-03-09 15:05:50|34319.4|34299.4|34303.4|34283.4|34321.6|34301.6|34300.2|34280.2|28
1646838360000|2022-03-09 15:06:00|34300.6|34280.6|34302.8|34282.8|34304.3|34284.3|34300.6|34280.6|25
1646838370000|2022-03-09 15:06:10|34303.4|34283.4|34319.9|34299.9|34319.9|34299.9|34298.1|34278.1|26
1646838380000|2022-03-09 15:06:20|34320.2|34300.2|34317.7|34297.7|34321.2|34301.2|34317.1|34297.1|23
1646838390000|2022-03-09 15:06:30|34318.7|34298.7|34319.8|34299.8|34320.7|34300.7|34317.7|34297.7|25
1646838400000|2022-03-09 15:06:40|34319.9|34299.9|34323.6|34303.6|34323.6|34303.6|34318.8|34298.8|25
1646838410000|2022-03-09 15:06:50|34322.1|34302.1|34324.7|34304.7|34331.6|34311.6|34321.2|34301.2|28
1646838420000|2022-03-09 15:07:00|34325.4|34305.4|34328.1|34308.1|34328.5|34308.5|34325.4|34305.4|23
1646838430000|2022-03-09 15:07:10|34327.9|34307.9|34312.8|34292.8|34330|34310|34312.3|34292.3|22
1646838440000|2022-03-09 15:07:20|34308.6|34288.6|34324.4|34304.4|34326.6|34306.6|34306.9|34286.9|24
1646838450000|2022-03-09 15:07:30|34322.6|34302.6|34322.8|34302.8|34325.3|34305.3|34322.2|34302.2|24
1646838460000|2022-03-09 15:07:40|34323.9|34303.9|34325.5|34305.5|34327.5|34307.5|34323.1|34303.1|26
1646838470000|2022-03-09 15:07:50|34326.2|34306.2|34327.7|34307.7|34333.1|34313.1|34325.5|34305.5|28
1646838480000|2022-03-09 15:08:00|34327.3|34307.3|34322.8|34302.8|34329|34309|34318.9|34298.9|25
1646838490000|2022-03-09 15:08:10|34319.1|34299.1|34328.1|34308.1|34333.8|34313.8|34318.6|34298.6|28
1646838500000|2022-03-09 15:08:20|34329.2|34309.2|34324|34304|34330.7|34310.7|34321.5|34301.5|25
1646838510000|2022-03-09 15:08:30|34327|34307|34324.3|34304.3|34327.5|34307.5|34323.9|34303.9|27
1646838520000|2022-03-09 15:08:40|34324.8|34304.8|34335.4|34315.4|34335.4|34315.4|34322.1|34302.1|25
1646838530000|2022-03-09 15:08:50|34336.7|34316.7|34334.7|34314.7|34336.7|34316.7|34333.7|34313.7|21
1646838540000|2022-03-09 15:09:00|34335.1|34315.1|34333.8|34313.8|34337.9|34317.9|34332.6|34312.6|22
1646838550000|2022-03-09 15:09:10|34333.6|34313.6|34334.4|34314.4|34337|34317|34330.1|34310.1|23
1646838560000|2022-03-09 15:09:20|34335.6|34315.6|34336.4|34316.4|34338.8|34318.8|34334.5|34314.5|22
1646838570000|2022-03-09 15:09:30|34337|34317|34340.4|34320.4|34340.6|34320.6|34337|34317|24
1646838580000|2022-03-09 15:09:40|34342|34322|34348.5|34328.5|34348.5|34328.5|34340.3|34320.3|25
1646838590000|2022-03-09 15:09:50|34347.5|34327.5|34344.3|34324.3|34347.8|34327.8|34342.9|34322.9|25
1646838600000|2022-03-09 15:10:00|34346.4|34326.4|34342.7|34322.7|34351|34331|34340.9|34320.9|26
1646838610000|2022-03-09 15:10:10|34343.3|34323.3|34341.2|34321.2|34343.3|34323.3|34338.7|34318.7|23
1646838620000|2022-03-09 15:10:20|34340.4|34320.4|34342.4|34322.4|34344.9|34324.9|34340.4|34320.4|23
1646838630000|2022-03-09 15:10:30|34342.1|34322.1|34342.1|34322.1|34347.2|34327.2|34340.9|34320.9|22
1646838640000|2022-03-09 15:10:40|34342.6|34322.6|34337.6|34317.6|34347.3|34327.3|34337.1|34317.1|28
1646838650000|2022-03-09 15:10:50|34336.8|34316.8|34329.2|34309.2|34336.8|34316.8|34328|34308|27
1646838660000|2022-03-09 15:11:00|34328.7|34308.7|34318.6|34298.6|34328.7|34308.7|34317.5|34297.5|22
1646838670000|2022-03-09 15:11:10|34319.7|34299.7|34319.1|34299.1|34322.7|34302.7|34319.1|34299.1|20
1646838680000|2022-03-09 15:11:20|34319.3|34299.3|34320.4|34300.4|34320.9|34300.9|34318.6|34298.6|23
1646838690000|2022-03-09 15:11:30|34318.8|34298.8|34316.8|34296.8|34320.5|34300.5|34315.1|34295.1|22
1646838700000|2022-03-09 15:11:40|34317.2|34297.2|34322.4|34302.4|34322.4|34302.4|34312.5|34292.5|25
1646838710000|2022-03-09 15:11:50|34321.4|34301.4|34323.1|34303.1|34325.5|34305.5|34320.5|34300.5|30
1646838720000|2022-03-09 15:12:00|34322.3|34302.3|34315.7|34295.7|34322.3|34302.3|34315.7|34295.7|25
1646838730000|2022-03-09 15:12:10|34314.4|34294.4|34314.9|34294.9|34315.6|34295.6|34312.8|34292.8|21
1646838740000|2022-03-09 15:12:20|34314.7|34294.7|34315.3|34295.3|34316.7|34296.7|34313.6|34293.6|22
1646838750000|2022-03-09 15:12:30|34315.4|34295.4|34341.6|34321.6|34342|34322|34314.3|34294.3|26
1646838760000|2022-03-09 15:12:40|34342.7|34322.7|34344.5|34324.5|34344.9|34324.9|34342.3|34322.3|25
1646838770000|2022-03-09 15:12:50|34343.8|34323.8|34336|34316|34343.8|34323.8|34330.5|34310.5|27
1646838780000|2022-03-09 15:13:00|34336.1|34316.1|34339.9|34319.9|34339.9|34319.9|34336.1|34316.1|24
1646838790000|2022-03-09 15:13:10|34339.8|34319.8|34338.4|34318.4|34340.9|34320.9|34338.4|34318.4|17
1646838800000|2022-03-09 15:13:20|34339.5|34319.5|34337.7|34317.7|34340.5|34320.5|34336.8|34316.8|24
1646838810000|2022-03-09 15:13:30|34337.6|34317.6|34331.3|34311.3|34338.7|34318.7|34330.8|34310.8|19
1646838820000|2022-03-09 15:13:40|34332|34312|34334.9|34314.9|34337.2|34317.2|34332|34312|23
1646838830000|2022-03-09 15:13:50|34334.3|34314.3|34335.5|34315.5|34335.5|34315.5|34331.2|34311.2|21
1646838840000|2022-03-09 15:14:00|34335.1|34315.1|34337.1|34317.1|34339|34319|34333.7|34313.7|23
1646838850000|2022-03-09 15:14:10|34336.8|34316.8|34334.3|34314.3|34338.6|34318.6|34333|34313|20
1646838860000|2022-03-09 15:14:20|34333|34313|34332.7|34312.7|34335|34315|34331.7|34311.7|24
1646838870000|2022-03-09 15:14:30|34334.3|34314.3|34336.6|34316.6|34344.5|34324.5|34334.2|34314.2|26
1646838880000|2022-03-09 15:14:40|34336.3|34316.3|34334.2|34314.2|34337.4|34317.4|34334|34314|28
1646838890000|2022-03-09 15:14:50|34336.9|34316.9|34337.4|34317.4|34337.7|34317.7|34334|34314|22
1646838900000|2022-03-09 15:15:00|34333.8|34313.8|34328.6|34308.6|34335.6|34315.6|34327.3|34307.3|24
1646838910000|2022-03-09 15:15:10|34327.8|34307.8|34330.2|34310.2|34330.4|34310.4|34326.8|34306.8|20
1646838920000|2022-03-09 15:15:20|34330.4|34310.4|34326.7|34306.7|34330.8|34310.8|34326.6|34306.6|21
1646838930000|2022-03-09 15:15:30|34326.8|34306.8|34332.5|34312.5|34337|34317|34326.8|34306.8|27
1646838940000|2022-03-09 15:15:40|34331.4|34311.4|34327.7|34307.7|34332.4|34312.4|34325.7|34305.7|25
1646838950000|2022-03-09 15:15:50|34327.3|34307.3|34324.7|34304.7|34327.3|34307.3|34321.8|34301.8|27
1646838960000|2022-03-09 15:16:00|34324.5|34304.5|34331.6|34311.6|34331.6|34311.6|34324.5|34304.5|20
1646838970000|2022-03-09 15:16:10|34332.4|34312.4|34330.2|34310.2|34332.4|34312.4|34328.5|34308.5|24
1646838980000|2022-03-09 15:16:20|34329.7|34309.7|34329.9|34309.9|34331.1|34311.1|34329.4|34309.4|18
1646838990000|2022-03-09 15:16:30|34330.4|34310.4|34328.5|34308.5|34331.1|34311.1|34328.4|34308.4|24
1646839000000|2022-03-09 15:16:40|34329.9|34309.9|34326.2|34306.2|34329.9|34309.9|34324.3|34304.3|24
1646839010000|2022-03-09 15:16:50|34327.6|34307.6|34324.3|34304.3|34327.9|34307.9|34322|34302|23
1646839020000|2022-03-09 15:17:00|34324.9|34304.9|34322.8|34302.8|34324.9|34304.9|34321.7|34301.7|18
1646839030000|2022-03-09 15:17:10|34322.4|34302.4|34323.8|34303.8|34325|34305|34322.4|34302.4|16
1646839040000|2022-03-09 15:17:20|34324.3|34304.3|34325.9|34305.9|34327.2|34307.2|34322.3|34302.3|19
1646839050000|2022-03-09 15:17:30|34325.6|34305.6|34317|34297|34325.6|34305.6|34316.2|34296.2|24
1646839060000|2022-03-09 15:17:40|34317.7|34297.7|34302.5|34282.5|34318.7|34298.7|34301.4|34281.4|22
1646839070000|2022-03-09 15:17:50|34302.1|34282.1|34298.3|34278.3|34304.1|34284.1|34296.9|34276.9|22
1646839080000|2022-03-09 15:18:00|34293.5|34273.5|34292.3|34272.3|34300.5|34280.5|34284.4|34264.4|29
1646839090000|2022-03-09 15:18:10|34293.5|34273.5|34288.5|34268.5|34294|34274|34283.2|34263.2|28
1646839100000|2022-03-09 15:18:20|34287.5|34267.5|34297.1|34277.1|34302.3|34282.3|34287.5|34267.5|26
1646839110000|2022-03-09 15:18:30|34297.6|34277.6|34278.1|34258.1|34328.4|34282.4|34277|34213.4|27
1646839120000|2022-03-09 15:18:40|34278.3|34258.3|34276.8|34256.8|34283.3|34263.3|34276.4|34256.4|28
1646839130000|2022-03-09 15:18:50|34275.7|34255.7|34277.3|34257.3|34277.7|34257.7|34275.5|34255.5|23
1646839140000|2022-03-09 15:19:00|34278|34258|34275.9|34255.9|34278.5|34258.5|34275.8|34255.8|22
1646839150000|2022-03-09 15:19:10|34269.8|34249.8|34269.8|34249.8|34271.8|34251.8|34262.8|34242.8|26
1646839160000|2022-03-09 15:19:20|34269.1|34249.1|34269.8|34249.8|34271.9|34251.9|34267.4|34247.4|27
1646839170000|2022-03-09 15:19:30|34284.6|34264.6|34257.8|34237.8|34284.6|34264.6|34257.5|34237.5|27
1646839180000|2022-03-09 15:19:40|34257.6|34237.6|34259|34239|34259.1|34239.1|34254.8|34234.8|25
1646839190000|2022-03-09 15:19:50|34258.8|34238.8|34256.3|34236.3|34259.1|34239.1|34254|34234|25
1646839200000|2022-03-09 15:20:00|34256.4|34236.4|34253.2|34233.2|34258|34238|34251.9|34231.9|26
1646839210000|2022-03-09 15:20:10|34252.2|34232.2|34241.1|34221.1|34252.8|34232.8|34241.1|34221.1|23
1646839220000|2022-03-09 15:20:20|34241.5|34221.5|34225.9|34205.9|34241.5|34221.5|34224.2|34204.2|28
1646839230000|2022-03-09 15:20:30|34226.5|34206.5|34223.9|34203.9|34229.3|34209.3|34223.5|34203.5|26
1646839240000|2022-03-09 15:20:40|34224.6|34204.6|34240.2|34220.2|34240.2|34220.2|34224.6|34204.6|27
1646839250000|2022-03-09 15:20:50|34245.8|34225.8|34241.6|34221.6|34249.9|34229.9|34240.1|34220.1|29
1646839260000|2022-03-09 15:21:00|34242|34222|34247.5|34227.5|34248.2|34228.2|34240.6|34220.6|26
1646839270000|2022-03-09 15:21:10|34247.7|34227.7|34261.5|34241.5|34266.1|34246.1|34244.6|34224.6|26
1646839280000|2022-03-09 15:21:20|34261.6|34241.6|34265.1|34245.1|34265.8|34245.8|34260.9|34240.9|22
1646839290000|2022-03-09 15:21:30|34263.9|34243.9|34259.7|34239.7|34264.6|34244.6|34258.9|34238.9|21
1646839300000|2022-03-09 15:21:40|34260|34240|34266.3|34246.3|34267.2|34247.2|34259.8|34239.8|22
1646839310000|2022-03-09 15:21:50|34264.3|34244.3|34263.1|34243.1|34267.6|34247.6|34260.6|34240.6|24
1646839320000|2022-03-09 15:22:00|34264.8|34244.8|34266.8|34246.8|34269.7|34249.7|34258.9|34238.9|23
1646839330000|2022-03-09 15:22:10|34270.5|34250.5|34258.5|34238.5|34270.5|34250.5|34258.5|34238.5|27
1646839340000|2022-03-09 15:22:20|34254|34234|34252.5|34232.5|34256.2|34236.2|34251.9|34231.9|27
1646839350000|2022-03-09 15:22:30|34252.2|34232.2|34261|34241|34263.4|34243.4|34251.5|34231.5|25
1646839360000|2022-03-09 15:22:40|34261.1|34241.1|34263.9|34243.9|34263.9|34243.9|34259.3|34239.3|22
1646839370000|2022-03-09 15:22:50|34273|34253|34269.3|34249.3|34273.3|34253.3|34266|34246|27
1646839380000|2022-03-09 15:23:00|34268|34248|34262.3|34242.3|34269.6|34249.6|34255.6|34235.6|26
1646839390000|2022-03-09 15:23:10|34263.5|34243.5|34259.7|34239.7|34264.3|34244.3|34256.2|34236.2|21
1646839400000|2022-03-09 15:23:20|34259.6|34239.6|34263.4|34243.4|34264.3|34244.3|34259.6|34239.6|26
1646839410000|2022-03-09 15:23:30|34263.3|34243.3|34262.6|34242.6|34266.6|34246.6|34262.6|34242.6|23
1646839420000|2022-03-09 15:23:40|34262.9|34242.9|34267.4|34247.4|34271.1|34251.1|34261.9|34241.9|21
1646839430000|2022-03-09 15:23:50|34267|34247|34271.3|34251.3|34272.2|34252.2|34265.6|34245.6|23
1646839440000|2022-03-09 15:24:00|34269.7|34249.7|34271.7|34251.7|34272.5|34252.5|34269.3|34249.3|22
1646839450000|2022-03-09 15:24:10|34272.5|34252.5|34278.6|34258.6|34278.6|34258.6|34272.2|34252.2|25
1646839460000|2022-03-09 15:24:20|34276.1|34256.1|34270.2|34250.2|34279.1|34259.1|34270.2|34250.2|23
1646839470000|2022-03-09 15:24:30|34269.1|34249.1|34266.3|34246.3|34269.9|34249.9|34266.3|34246.3|21
1646839480000|2022-03-09 15:24:40|34267.7|34247.7|34265.3|34245.3|34268.6|34248.6|34262.3|34242.3|24
1646839490000|2022-03-09 15:24:50|34267.7|34247.7|34268.7|34248.7|34269.2|34249.2|34267.6|34247.6|24
1646839500000|2022-03-09 15:25:00|34268.5|34248.5|34284.5|34264.5|34293.7|34273.7|34266.8|34246.8|26
1646839510000|2022-03-09 15:25:10|34284.8|34264.8|34286.5|34266.5|34286.5|34266.5|34283.9|34263.9|24
1646839520000|2022-03-09 15:25:20|34286.6|34266.6|34303.2|34283.2|34303.9|34283.9|34279.4|34259.4|25
1646839530000|2022-03-09 15:25:30|34302.7|34282.7|34305.3|34285.3|34306.1|34286.1|34302.7|34282.7|23
1646839540000|2022-03-09 15:25:40|34305.2|34285.2|34299.3|34279.3|34305.6|34285.6|34293.9|34273.9|24
1646839550000|2022-03-09 15:25:50|34299.1|34279.1|34298.6|34278.6|34301.2|34281.2|34297.7|34277.7|19
1646839560000|2022-03-09 15:26:00|34297.6|34277.6|34301|34281|34301|34281|34296.4|34276.4|23
1646839570000|2022-03-09 15:26:10|34300.2|34280.2|34301.7|34281.7|34302.4|34282.4|34299.8|34279.8|22
1646839580000|2022-03-09 15:26:20|34302.1|34282.1|34292.9|34272.9|34302.1|34282.1|34289.2|34269.2|25
1646839590000|2022-03-09 15:26:30|34294.5|34274.5|34290.4|34270.4|34300.7|34280.7|34290.2|34270.2|26
1646839600000|2022-03-09 15:26:40|34290.1|34270.1|34291.7|34271.7|34292|34272|34290.1|34270.1|21
1646839610000|2022-03-09 15:26:50|34291.6|34271.6|34291.2|34271.2|34292.1|34272.1|34289.8|34269.8|23
1646839620000|2022-03-09 15:27:00|34291|34271|34290.4|34270.4|34291.1|34271.1|34289.1|34269.1|23
1646839630000|2022-03-09 15:27:10|34290.8|34270.8|34292.5|34272.5|34293.8|34273.8|34290.1|34270.1|21
1646839640000|2022-03-09 15:27:20|34292.3|34272.3|34291|34271|34292.6|34272.6|34291|34271|11
1646839650000|2022-03-09 15:27:30|34291.5|34271.5|34287.9|34267.9|34291.5|34271.5|34287|34267|25
1646839660000|2022-03-09 15:27:40|34287.6|34267.6|34288.6|34268.6|34289.9|34269.9|34287.2|34267.2|19
1646839670000|2022-03-09 15:27:50|34287.9|34267.9|34283.9|34263.9|34287.9|34267.9|34282.7|34262.7|23
1646839680000|2022-03-09 15:28:00|34283.8|34263.8|34283.2|34263.2|34284.5|34264.5|34282.8|34262.8|20
1646839690000|2022-03-09 15:28:10|34283.1|34263.1|34282.7|34262.7|34284.7|34264.7|34281.9|34261.9|20
1646839700000|2022-03-09 15:28:20|34283|34263|34286.6|34266.6|34287.4|34267.4|34283|34263|20
1646839710000|2022-03-09 15:28:30|34286.8|34266.8|34285|34265|34287.1|34267.1|34285|34265|19
1646839720000|2022-03-09 15:28:40|34285.2|34265.2|34287.3|34267.3|34287.4|34267.4|34285.2|34265.2|16
1646839730000|2022-03-09 15:28:50|34287|34267|34289.4|34269.4|34289.8|34269.8|34287|34267|20
1646839740000|2022-03-09 15:29:00|34289.2|34269.2|34286.4|34266.4|34289.4|34269.4|34285.6|34265.6|20
1646839750000|2022-03-09 15:29:10|34291|34271|34289.3|34269.3|34291.3|34271.3|34289.3|34269.3|16
1646839760000|2022-03-09 15:29:20|34289|34269|34290.4|34270.4|34291.7|34271.7|34288.6|34268.6|22
1646839770000|2022-03-09 15:29:30|34290.6|34270.6|34291.1|34271.1|34295.5|34275.5|34290.5|34270.5|26
1646839780000|2022-03-09 15:29:40|34291.8|34271.8|34301.8|34281.8|34303.4|34283.4|34291.3|34271.3|28
1646839790000|2022-03-09 15:29:50|34302.4|34282.4|34301.7|34281.7|34303.2|34283.2|34301.6|34281.6|23
1646839800000|2022-03-09 15:30:00|34304.6|34284.6|34303.8|34283.8|34304.6|34284.6|34302.5|34282.5|20
1646839810000|2022-03-09 15:30:10|34303.2|34283.2|34311.8|34291.8|34314.2|34294.2|34303.2|34283.2|21
1646839820000|2022-03-09 15:30:20|34310.4|34290.4|34319.4|34299.4|34319.4|34299.4|34310.4|34290.4|26
1646839830000|2022-03-09 15:30:30|34318.3|34298.3|34298.8|34278.8|34318.9|34298.9|34297.4|34277.4|27
1646839840000|2022-03-09 15:30:40|34300.9|34280.9|34299.6|34279.6|34301.3|34281.3|34298.1|34278.1|26
1646839850000|2022-03-09 15:30:50|34299.9|34279.9|34295.2|34275.2|34302.1|34282.1|34291.5|34271.5|26
1646839860000|2022-03-09 15:31:00|34296.1|34276.1|34301.6|34281.6|34303.8|34283.8|34293.8|34273.8|26
1646839870000|2022-03-09 15:31:10|34302|34282|34300.4|34280.4|34304.9|34284.9|34300.4|34280.4|26
1646839880000|2022-03-09 15:31:20|34299.8|34279.8|34297.3|34277.3|34300.3|34280.3|34295.7|34275.7|26
1646839890000|2022-03-09 15:31:30|34296.9|34276.9|34296.9|34276.9|34301.3|34281.3|34296.1|34276.1|24
1646839900000|2022-03-09 15:31:40|34297.3|34277.3|34283.1|34263.1|34297.3|34277.3|34282.5|34262.5|23
1646839910000|2022-03-09 15:31:50|34283.7|34263.7|34282.8|34262.8|34284.5|34264.5|34282.2|34262.2|24
1646839920000|2022-03-09 15:32:00|34282.2|34262.2|34282.3|34262.3|34283|34263|34281.2|34261.2|25
1646839930000|2022-03-09 15:32:10|34282|34262|34299.3|34279.3|34299.3|34279.3|34280.4|34260.4|27
1646839940000|2022-03-09 15:32:20|34288.9|34268.9|34282.9|34262.9|34288.9|34268.9|34282|34262|26
1646839950000|2022-03-09 15:32:30|34284|34264|34288.9|34268.9|34289|34269|34282.9|34262.9|26
1646839960000|2022-03-09 15:32:40|34286.6|34266.6|34288.8|34268.8|34289.6|34269.6|34284.5|34264.5|24
1646839970000|2022-03-09 15:32:50|34289.1|34269.1|34322.6|34302.6|34322.6|34302.6|34288.4|34268.4|24
1646839980000|2022-03-09 15:33:00|34320.4|34300.4|34345.3|34295.3|34375|34318.3|34320.4|34264.9|27
1646839990000|2022-03-09 15:33:10|34344|34294|34330.4|34310.4|34344|34312.1|34325.9|34290.3|28
1646840000000|2022-03-09 15:33:20|34330.9|34310.9|34339|34319|34341.1|34321.1|34330.7|34310.7|24
1646840010000|2022-03-09 15:33:30|34338.6|34318.6|34332.7|34312.7|34378.3|34318.7|34328.1|34259.4|28
1646840020000|2022-03-09 15:33:40|34336|34316|34331.6|34311.6|34376.5|34316|34331.6|34266|25
1646840030000|2022-03-09 15:33:50|34328.6|34308.6|34323.7|34303.7|34342|34322|34322.2|34302.2|29
1646840040000|2022-03-09 15:34:00|34322.9|34302.9|34320|34300|34323.3|34303.3|34317.9|34297.9|26
1646840050000|2022-03-09 15:34:10|34321.7|34301.7|34327.3|34307.3|34330.6|34310.6|34320.4|34300.4|26
1646840060000|2022-03-09 15:34:20|34326.9|34306.9|34324.9|34304.9|34327.3|34307.3|34322.4|34302.4|26
1646840070000|2022-03-09 15:34:30|34323.9|34303.9|34329|34309|34329|34309|34321.5|34301.5|27
1646840080000|2022-03-09 15:34:40|34328.9|34308.9|34320.6|34300.6|34329.7|34309.7|34318.6|34298.6|25
1646840090000|2022-03-09 15:34:50|34322|34302|34325.8|34305.8|34326.7|34306.7|34319.9|34299.9|27
1646840100000|2022-03-09 15:35:00|34325.6|34305.6|34324.5|34304.5|34327.1|34307.1|34324.5|34304.5|20
1646840110000|2022-03-09 15:35:10|34325.2|34305.2|34332|34312|34333.7|34313.7|34325|34305|26
1646840120000|2022-03-09 15:35:20|34332.9|34312.9|34324.2|34304.2|34333.7|34313.7|34318.8|34298.8|28
1646840130000|2022-03-09 15:35:30|34321.4|34301.4|34325.6|34305.6|34328.9|34308.9|34318.9|34298.9|26
1646840140000|2022-03-09 15:35:40|34325.4|34305.4|34318.5|34298.5|34327.2|34307.2|34318.5|34298.5|26
1646840150000|2022-03-09 15:35:50|34320.4|34300.4|34316.8|34296.8|34320.4|34300.4|34314.6|34294.6|25
1646840160000|2022-03-09 15:36:00|34316.2|34296.2|34315.4|34295.4|34317.3|34297.3|34314|34294|28
1646840170000|2022-03-09 15:36:10|34314.8|34294.8|34318.5|34298.5|34321.3|34301.3|34314.8|34294.8|24
1646840180000|2022-03-09 15:36:20|34319.1|34299.1|34317.9|34297.9|34325.5|34305.5|34314.1|34294.1|27
1646840190000|2022-03-09 15:36:30|34317.6|34297.6|34322.6|34302.6|34326.5|34306.5|34316.2|34296.2|26
1646840200000|2022-03-09 15:36:40|34323.2|34303.2|34316.8|34296.8|34325.1|34305.1|34316.5|34296.5|26
1646840210000|2022-03-09 15:36:50|34316.5|34296.5|34312|34292|34316.8|34296.8|34310.5|34290.5|24
1646840220000|2022-03-09 15:37:00|34311.3|34291.3|34311.7|34291.7|34312.2|34292.2|34307.9|34287.9|23
1646840230000|2022-03-09 15:37:10|34311|34291|34311.3|34291.3|34314|34294|34302.1|34282.1|27
1646840240000|2022-03-09 15:37:20|34312|34292|34308.8|34288.8|34313.3|34293.3|34308.8|34288.8|24
1646840250000|2022-03-09 15:37:30|34309.4|34289.4|34274.8|34254.8|34309.6|34289.6|34272.4|34252.4|26
1646840260000|2022-03-09 15:37:40|34275.8|34255.8|34293.2|34273.2|34298.9|34278.9|34273.9|34253.9|26
1646840270000|2022-03-09 15:37:50|34294.7|34274.7|34293|34273|34295.3|34275.3|34292.2|34272.2|25
1646840280000|2022-03-09 15:38:00|34291.7|34271.7|34295|34275|34295.7|34275.7|34291.7|34271.7|20
1646840290000|2022-03-09 15:38:10|34294.9|34274.9|34289.5|34269.5|34296.8|34276.8|34289|34269|20
1646840300000|2022-03-09 15:38:20|34290.7|34270.7|34280|34260|34291.1|34271.1|34279.8|34259.8|27
1646840310000|2022-03-09 15:38:30|34280.7|34260.7|34285.5|34265.5|34286.6|34266.6|34280.7|34260.7|23
1646840320000|2022-03-09 15:38:40|34285.6|34265.6|34287.1|34267.1|34288.4|34268.4|34285|34265|25
1646840330000|2022-03-09 15:38:50|34288.2|34268.2|34290.5|34270.5|34290.5|34270.5|34286.9|34266.9|23
1646840340000|2022-03-09 15:39:00|34290.2|34270.2|34283.8|34263.8|34290.2|34270.2|34282.2|34262.2|26
1646840350000|2022-03-09 15:39:10|34283.6|34263.6|34284.6|34264.6|34286|34266|34283.3|34263.3|26
1646840360000|2022-03-09 15:39:20|34284|34264|34285.4|34265.4|34287.2|34267.2|34284|34264|23
1646840370000|2022-03-09 15:39:30|34285.1|34265.1|34285.5|34265.5|34287|34267|34284.8|34264.8|22
1646840380000|2022-03-09 15:39:40|34285.6|34265.6|34287.3|34267.3|34287.8|34267.8|34284.8|34264.8|22
1646840390000|2022-03-09 15:39:50|34287|34267|34283.9|34263.9|34291.4|34271.4|34283.4|34263.4|27
1646840400000|2022-03-09 15:40:00|34285.3|34265.3|34278.3|34258.3|34285.3|34265.3|34278.3|34258.3|27
1646840410000|2022-03-09 15:40:10|34278.4|34258.4|34281.4|34261.4|34281.4|34261.4|34278|34258|20
1646840420000|2022-03-09 15:40:20|34281|34261|34281.3|34261.3|34283.8|34263.8|34280.9|34260.9|22
1646840430000|2022-03-09 15:40:30|34280.3|34260.3|34275.7|34255.7|34280.6|34260.6|34274.8|34254.8|22
1646840440000|2022-03-09 15:40:40|34275.9|34255.9|34272|34252|34276.1|34256.1|34271.9|34251.9|19
1646840450000|2022-03-09 15:40:50|34271.5|34251.5|34271.6|34251.6|34272|34252|34264.5|34244.5|25
1646840460000|2022-03-09 15:41:00|34272.2|34252.2|34273.6|34253.6|34276.2|34256.2|34271.8|34251.8|28
1646840470000|2022-03-09 15:41:10|34273.7|34253.7|34274.7|34254.7|34275|34255|34273.6|34253.6|21
1646840480000|2022-03-09 15:41:20|34274.8|34254.8|34274.5|34254.5|34280.6|34260.6|34274.5|34254.5|21
1646840490000|2022-03-09 15:41:30|34275.2|34255.2|34265.8|34245.8|34275.2|34255.2|34265.8|34245.8|19
1646840500000|2022-03-09 15:41:40|34265.9|34245.9|34267.5|34247.5|34267.6|34247.6|34265.4|34245.4|21
1646840510000|2022-03-09 15:41:50|34267.4|34247.4|34265|34245|34267.5|34247.5|34262.7|34242.7|22
1646840520000|2022-03-09 15:42:00|34264.9|34244.9|34235.4|34215.4|34266.1|34246.1|34234.1|34214.1|24
1646840530000|2022-03-09 15:42:10|34235.9|34215.9|34221.5|34201.5|34236.8|34216.8|34219.6|34199.6|27
1646840540000|2022-03-09 15:42:20|34222.9|34202.9|34208.4|34188.4|34222.9|34202.9|34197.3|34177.3|28
1646840550000|2022-03-09 15:42:30|34208.8|34188.8|34214|34194|34222.7|34202.7|34208.6|34188.6|27
1646840560000|2022-03-09 15:42:40|34214.1|34194.1|34222.7|34202.7|34222.7|34202.7|34212.3|34192.3|27
1646840570000|2022-03-09 15:42:50|34223.2|34203.2|34218.8|34198.8|34224.5|34204.5|34215.1|34195.1|27
1646840580000|2022-03-09 15:43:00|34218.2|34198.2|34214.5|34194.5|34220.3|34200.3|34212.9|34192.9|25
1646840590000|2022-03-09 15:43:10|34215.6|34195.6|34210.9|34190.9|34215.6|34195.6|34207|34187|25
1646840600000|2022-03-09 15:43:20|34212.4|34192.4|34213.5|34193.5|34213.5|34193.5|34211.1|34191.1|20
1646840610000|2022-03-09 15:43:30|34215.2|34195.2|34220.2|34200.2|34221.7|34201.7|34215|34195|23
1646840620000|2022-03-09 15:43:40|34219.7|34199.7|34237.7|34217.7|34237.7|34217.7|34218.7|34198.7|26
1646840630000|2022-03-09 15:43:50|34240.1|34220.1|34241.1|34221.1|34243.8|34223.8|34236.5|34216.5|25
1646840640000|2022-03-09 15:44:00|34243.7|34223.7|34245.9|34225.9|34247.4|34227.4|34239.3|34219.3|24
1646840650000|2022-03-09 15:44:10|34260.7|34210.7|34262.6|34212.6|34291.5|34213.7|34258.2|34179.9|27
1646840660000|2022-03-09 15:44:20|34262.3|34212.3|34245|34225|34291.2|34226|34245|34179.6|22
1646840670000|2022-03-09 15:44:30|34244.6|34224.6|34214.8|34194.8|34244.6|34224.6|34212.6|34192.6|25
1646840680000|2022-03-09 15:44:40|34213.1|34193.1|34300.5|34180.5|34302.7|34215.8|34212.2|34174|27
1646840690000|2022-03-09 15:44:50|34300.3|34180.3|34232.5|34212.5|34302.2|34213.7|34231.9|34179.2|26
1646840700000|2022-03-09 15:45:00|34234.1|34214.1|34213.3|34193.3|34234.1|34214.1|34210.9|34190.9|29
1646840710000|2022-03-09 15:45:10|34213.4|34193.4|34213.5|34193.5|34217.1|34197.1|34213.3|34193.3|20
1646840720000|2022-03-09 15:45:20|34214.6|34194.6|34189.3|34169.3|34217.9|34197.9|34189.3|34169.3|18
1646840730000|2022-03-09 15:45:30|34193.1|34173.1|34207.3|34187.3|34208.6|34188.6|34185|34165|29
1646840740000|2022-03-09 15:45:40|34208.7|34188.7|34207.1|34187.1|34216.5|34196.5|34207.1|34187.1|28
1646840750000|2022-03-09 15:45:50|34210.9|34190.9|34206|34186|34210.9|34190.9|34203.9|34183.9|25
1646840760000|2022-03-09 15:46:00|34206.1|34186.1|34205.5|34185.5|34213.7|34193.7|34205.4|34185.4|24
1646840770000|2022-03-09 15:46:10|34204.7|34184.7|34205.2|34185.2|34205.2|34185.2|34202.2|34182.2|23
1646840780000|2022-03-09 15:46:20|34205|34185|34202|34182|34206.2|34186.2|34201.5|34181.5|25
1646840790000|2022-03-09 15:46:30|34205.4|34185.4|34207.6|34187.6|34208.1|34188.1|34200.3|34180.3|26
1646840800000|2022-03-09 15:46:40|34207.8|34187.8|34208.7|34188.7|34208.9|34188.9|34207.6|34187.6|21
1646840810000|2022-03-09 15:46:50|34208.8|34188.8|34210.7|34190.7|34211.5|34191.5|34206.6|34186.6|20
1646840820000|2022-03-09 15:47:00|34210.9|34190.9|34206.9|34186.9|34211.1|34191.1|34203|34183|25
1646840830000|2022-03-09 15:47:10|34206.6|34186.6|34202.7|34182.7|34207.1|34187.1|34202.1|34182.1|19
1646840840000|2022-03-09 15:47:20|34203.1|34183.1|34204.7|34184.7|34204.8|34184.8|34202.8|34182.8|22
1646840850000|2022-03-09 15:47:30|34204.1|34184.1|34199.5|34179.5|34205.5|34185.5|34199|34179|21
1646840860000|2022-03-09 15:47:40|34200|34180|34203.2|34183.2|34204|34184|34200|34180|24
1646840870000|2022-03-09 15:47:50|34202.5|34182.5|34209.5|34189.5|34212.4|34192.4|34202.4|34182.4|26
1646840880000|2022-03-09 15:48:00|34209.3|34189.3|34210.5|34190.5|34211|34191|34208|34188|23
1646840890000|2022-03-09 15:48:10|34210.9|34190.9|34209.4|34189.4|34210.9|34190.9|34207.9|34187.9|12
1646840900000|2022-03-09 15:48:20|34209.1|34189.1|34210.8|34190.8|34210.9|34190.9|34207.8|34187.8|14
1646840910000|2022-03-09 15:48:30|34207.6|34187.6|34199.9|34179.9|34212.5|34192.5|34197.5|34177.5|20
1646840920000|2022-03-09 15:48:40|34199.6|34179.6|34198.4|34178.4|34200.2|34180.2|34198.4|34178.4|22
1646840930000|2022-03-09 15:48:50|34198|34178|34196.2|34176.2|34198.6|34178.6|34195.5|34175.5|18
1646840940000|2022-03-09 15:49:00|34197.4|34177.4|34202.6|34182.6|34204.1|34184.1|34195.1|34175.1|26
1646840950000|2022-03-09 15:49:10|34203|34183|34205.2|34185.2|34205.2|34185.2|34202.7|34182.7|26
1646840960000|2022-03-09 15:49:20|34205.1|34185.1|34205.1|34185.1|34206.6|34186.6|34204.6|34184.6|16
1646840970000|2022-03-09 15:49:30|34206.2|34186.2|34200.9|34180.9|34206.5|34186.5|34200.9|34180.9|22
1646840980000|2022-03-09 15:49:40|34203.6|34183.6|34204.2|34184.2|34204.2|34184.2|34201|34181|18
1646840990000|2022-03-09 15:49:50|34205|34185|34203.3|34183.3|34207|34187|34201|34181|27
1646841000000|2022-03-09 15:50:00|34202.7|34182.7|34195.5|34175.5|34203.2|34183.2|34194.1|34174.1|21
1646841010000|2022-03-09 15:50:10|34195.6|34175.6|34195.3|34175.3|34195.7|34175.7|34195|34175|20
1646841020000|2022-03-09 15:50:20|34194.4|34174.4|34192.8|34172.8|34194.7|34174.7|34192.8|34172.8|20
1646841030000|2022-03-09 15:50:30|34193.6|34173.6|34184.2|34164.2|34193.6|34173.6|34184.2|34164.2|24
1646841040000|2022-03-09 15:50:40|34185.3|34165.3|34185.5|34165.5|34186|34166|34184.3|34164.3|23
1646841050000|2022-03-09 15:50:50|34185.3|34165.3|34191.3|34171.3|34191.3|34171.3|34185.3|34165.3|22
1646841060000|2022-03-09 15:51:00|34191.2|34171.2|34188.9|34168.9|34191.5|34171.5|34188.1|34168.1|21
1646841070000|2022-03-09 15:51:10|34188.7|34168.7|34192.9|34172.9|34193.3|34173.3|34187.3|34167.3|25
1646841080000|2022-03-09 15:51:20|34192.7|34172.7|34177.7|34157.7|34193.9|34173.9|34177.7|34157.7|26
1646841090000|2022-03-09 15:51:30|34179.1|34159.1|34167.7|34147.7|34181.1|34161.1|34167.4|34147.4|25
1646841100000|2022-03-09 15:51:40|34167.5|34147.5|34165.6|34145.6|34167.5|34147.5|34164.2|34144.2|21
1646841110000|2022-03-09 15:51:50|34165.5|34145.5|34171.6|34151.6|34171.6|34151.6|34164.6|34144.6|23
1646841120000|2022-03-09 15:52:00|34171.5|34151.5|34171.8|34151.8|34174.6|34154.6|34171|34151|23
1646841130000|2022-03-09 15:52:10|34172.1|34152.1|34166.2|34146.2|34172.1|34152.1|34164.6|34144.6|24
1646841140000|2022-03-09 15:52:20|34166|34146|34167.4|34147.4|34167.9|34147.9|34165.8|34145.8|20
1646841150000|2022-03-09 15:52:30|34167.9|34147.9|34169.1|34149.1|34170.2|34150.2|34167.7|34147.7|15
1646841160000|2022-03-09 15:52:40|34168.9|34148.9|34169|34149|34170.5|34150.5|34168.9|34148.9|21
1646841170000|2022-03-09 15:52:50|34168.9|34148.9|34169.3|34149.3|34170.2|34150.2|34168.9|34148.9|18
1646841180000|2022-03-09 15:53:00|34168.7|34148.7|34173.3|34153.3|34174.1|34154.1|34168.4|34148.4|19
1646841190000|2022-03-09 15:53:10|34173.5|34153.5|34177.9|34157.9|34179.4|34159.4|34173.4|34153.4|24
1646841200000|2022-03-09 15:53:20|34177.8|34157.8|34188.1|34168.1|34188.3|34168.3|34177.8|34157.8|22
1646841210000|2022-03-09 15:53:30|34187.8|34167.8|34188.5|34168.5|34188.5|34168.5|34185.4|34165.4|24
1646841220000|2022-03-09 15:53:40|34188.8|34168.8|34173.6|34153.6|34188.8|34168.8|34171.9|34151.9|27
1646841230000|2022-03-09 15:53:50|34173.1|34153.1|34171.9|34151.9|34174|34154|34171.9|34151.9|21
1646841240000|2022-03-09 15:54:00|34171.5|34151.5|34170.4|34150.4|34172.5|34152.5|34170.4|34150.4|22
1646841250000|2022-03-09 15:54:10|34170.7|34150.7|34168.3|34148.3|34172.7|34152.7|34164.8|34144.8|25
1646841260000|2022-03-09 15:54:20|34168.9|34148.9|34169.2|34149.2|34177.2|34157.2|34166.4|34146.4|28
1646841270000|2022-03-09 15:54:30|34168.7|34148.7|34171.9|34151.9|34173.8|34153.8|34166.2|34146.2|26
1646841280000|2022-03-09 15:54:40|34174.4|34154.4|34173.4|34153.4|34174.4|34154.4|34171.6|34151.6|26
1646841290000|2022-03-09 15:54:50|34173.7|34153.7|34172.1|34152.1|34173.7|34153.7|34171.8|34151.8|19
1646841300000|2022-03-09 15:55:00|34173.3|34153.3|34172.7|34152.7|34173.9|34153.9|34172.4|34152.4|19
1646841310000|2022-03-09 15:55:10|34173|34153|34175.1|34155.1|34175.4|34155.4|34165|34145|24
1646841320000|2022-03-09 15:55:20|34175|34155|34175.5|34155.5|34178.4|34158.4|34174.1|34154.1|22
1646841330000|2022-03-09 15:55:30|34176.2|34156.2|34174.4|34154.4|34176.2|34156.2|34174.3|34154.3|24
1646841340000|2022-03-09 15:55:40|34174.3|34154.3|34174.4|34154.4|34178.9|34158.9|34173.8|34153.8|25
1646841350000|2022-03-09 15:55:50|34174|34154|34168.3|34148.3|34174|34154|34168.1|34148.1|24
1646841360000|2022-03-09 15:56:00|34168.7|34148.7|34173.2|34153.2|34173.4|34153.4|34168.2|34148.2|22
1646841370000|2022-03-09 15:56:10|34173|34153|34165.4|34145.4|34173.6|34153.6|34164.1|34144.1|24
1646841380000|2022-03-09 15:56:20|34165.8|34145.8|34171.6|34151.6|34171.6|34151.6|34164.9|34144.9|26
1646841390000|2022-03-09 15:56:30|34170.8|34150.8|34170.4|34150.4|34173|34153|34169.8|34149.8|24
1646841400000|2022-03-09 15:56:40|34171|34151|34168.8|34148.8|34171.5|34151.5|34167|34147|28
1646841410000|2022-03-09 15:56:50|34169.9|34149.9|34168.3|34148.3|34169.9|34149.9|34166|34146|23
1646841420000|2022-03-09 15:57:00|34168.8|34148.8|34167.3|34147.3|34169.3|34149.3|34165.9|34145.9|25
1646841430000|2022-03-09 15:57:10|34166.5|34146.5|34163.1|34143.1|34172.6|34152.6|34163.1|34143.1|26
1646841440000|2022-03-09 15:57:20|34161.9|34141.9|34162|34142|34163.3|34143.3|34161.9|34141.9|23
1646841450000|2022-03-09 15:57:30|34157.8|34137.8|34154.5|34134.5|34157.8|34137.8|34152.4|34132.4|26
1646841460000|2022-03-09 15:57:40|34155.5|34135.5|34152.7|34132.7|34157.6|34137.6|34151|34131|27
1646841470000|2022-03-09 15:57:50|34152.2|34132.2|34156.9|34136.9|34156.9|34136.9|34152.2|34132.2|27
1646841480000|2022-03-09 15:58:00|34157.3|34137.3|34163.7|34143.7|34164.8|34144.8|34157.3|34137.3|25
1646841490000|2022-03-09 15:58:10|34162.9|34142.9|34160.6|34140.6|34162.9|34142.9|34160.2|34140.2|23
1646841500000|2022-03-09 15:58:20|34161.2|34141.2|34164.2|34144.2|34164.8|34144.8|34161.2|34141.2|24
1646841510000|2022-03-09 15:58:30|34163.3|34143.3|34160.6|34140.6|34163.3|34143.3|34160|34140|20
1646841520000|2022-03-09 15:58:40|34161.3|34141.3|34157.2|34137.2|34163.8|34143.8|34157.2|34137.2|25
1646841530000|2022-03-09 15:58:50|34153|34133|34153.8|34133.8|34156.7|34136.7|34152|34132|26
1646841540000|2022-03-09 15:59:00|34154.6|34134.6|34155.7|34135.7|34156.6|34136.6|34154.5|34134.5|22
1646841550000|2022-03-09 15:59:10|34155.6|34135.6|34156|34136|34156.2|34136.2|34153.3|34133.3|22
1646841560000|2022-03-09 15:59:20|34161|34141|34163.7|34143.7|34163.7|34143.7|34155.3|34135.3|26
1646841570000|2022-03-09 15:59:30|34164|34144|34166.7|34146.7|34167.1|34147.1|34163|34143|24
1646841580000|2022-03-09 15:59:40|34166.9|34146.9|34153.9|34133.9|34167.3|34147.3|34149.1|34129.1|26
1646841590000|2022-03-09 15:59:50|34154|34134|34160.8|34140.8|34160.8|34140.8|34154|34134|27
1646841600000|2022-03-09 16:00:00|34162.4|34142.4|34157.9|34137.9|34162.4|34142.4|34155.4|34135.4|26
1646841610000|2022-03-09 16:00:10|34158.7|34138.7|34161.1|34141.1|34161.2|34141.2|34158.7|34138.7|23
1646841620000|2022-03-09 16:00:20|34161|34141|34160.9|34140.9|34161.8|34141.8|34160.1|34140.1|23
1646841630000|2022-03-09 16:00:30|34161|34141|34174|34154|34176.7|34156.7|34161|34141|23
1646841640000|2022-03-09 16:00:40|34174.6|34154.6|34171.7|34151.7|34175.1|34155.1|34171.4|34151.4|25
1646841650000|2022-03-09 16:00:50|34171.4|34151.4|34171.3|34151.3|34172.6|34152.6|34170|34150|24
1646841660000|2022-03-09 16:01:00|34171|34151|34168.6|34148.6|34171|34151|34166.8|34146.8|20
1646841670000|2022-03-09 16:01:10|34169|34149|34159.8|34139.8|34169|34149|34158.7|34138.7|27
1646841680000|2022-03-09 16:01:20|34160.4|34140.4|34164.3|34144.3|34166.5|34146.5|34160.2|34140.2|28
1646841690000|2022-03-09 16:01:30|34165.8|34145.8|34163.2|34143.2|34166.1|34146.1|34162.7|34142.7|23
1646841700000|2022-03-09 16:01:40|34163.4|34143.4|34161.2|34141.2|34163.9|34143.9|34160.8|34140.8|24
1646841710000|2022-03-09 16:01:50|34161|34141|34163.2|34143.2|34163.2|34143.2|34160.9|34140.9|23
1646841720000|2022-03-09 16:02:00|34163|34143|34162.6|34142.6|34163.1|34143.1|34162.3|34142.3|20
1646841730000|2022-03-09 16:02:10|34163.2|34143.2|34160|34140|34163.2|34143.2|34159.1|34139.1|26
1646841740000|2022-03-09 16:02:20|34160.7|34140.7|34157.9|34137.9|34160.7|34140.7|34156.4|34136.4|26
1646841750000|2022-03-09 16:02:30|34160.7|34140.7|34155|34135|34160.7|34140.7|34155|34135|25
1646841760000|2022-03-09 16:02:40|34155.3|34135.3|34160.2|34140.2|34161|34141|34153.9|34133.9|26
1646841770000|2022-03-09 16:02:50|34158.7|34138.7|34157.5|34137.5|34160|34140|34157.3|34137.3|18
1646841780000|2022-03-09 16:03:00|34153.3|34133.3|34164.4|34144.4|34165|34145|34152.1|34132.1|26
1646841790000|2022-03-09 16:03:10|34168.1|34148.1|34196.9|34176.9|34199|34179|34165.8|34145.8|28
1646841800000|2022-03-09 16:03:20|34196.7|34176.7|34200.9|34180.9|34200.9|34180.9|34194.4|34174.4|19
1646841810000|2022-03-09 16:03:30|34207.4|34187.4|34195.3|34175.3|34207.4|34187.4|34188.3|34168.3|29
1646841820000|2022-03-09 16:03:40|34195.8|34175.8|34191.4|34171.4|34196.1|34176.1|34170.1|34150.1|27
1646841830000|2022-03-09 16:03:50|34191.3|34171.3|34196.4|34176.4|34203.4|34183.4|34191.3|34171.3|23
1646841840000|2022-03-09 16:04:00|34197|34177|34194.8|34174.8|34197.4|34177.4|34193.8|34173.8|19
1646841850000|2022-03-09 16:04:10|34194.9|34174.9|34196.8|34176.8|34197|34177|34194.9|34174.9|23
1646841860000|2022-03-09 16:04:20|34197|34177|34191.3|34171.3|34200.1|34180.1|34190.6|34170.6|26
1646841870000|2022-03-09 16:04:30|34191.4|34171.4|34191.9|34171.9|34192.2|34172.2|34191.4|34171.4|16
1646841880000|2022-03-09 16:04:40|34193.1|34173.1|34193.8|34173.8|34194|34174|34193|34173|23
1646841890000|2022-03-09 16:04:50|34194|34174|34186.5|34166.5|34194.3|34174.3|34185.4|34165.4|17
1646841900000|2022-03-09 16:05:00|34185.7|34165.7|34179.3|34159.3|34187.1|34167.1|34178.5|34158.5|26
1646841910000|2022-03-09 16:05:10|34178.3|34158.3|34178.7|34158.7|34180.7|34160.7|34175.5|34155.5|24
1646841920000|2022-03-09 16:05:20|34179.3|34159.3|34185|34165|34185.9|34165.9|34179.3|34159.3|22
1646841930000|2022-03-09 16:05:30|34185.1|34165.1|34172.6|34152.6|34185.1|34165.1|34172.6|34152.6|18
1646841940000|2022-03-09 16:05:40|34173.3|34153.3|34155.1|34135.1|34173.8|34153.8|34149.6|34129.6|27
1646841950000|2022-03-09 16:05:50|34155.8|34135.8|34153.3|34133.3|34159.8|34139.8|34149.2|34129.2|26
1646841960000|2022-03-09 16:06:00|34154.8|34134.8|34155.6|34135.6|34160|34140|34149.6|34129.6|29
1646841970000|2022-03-09 16:06:10|34155.4|34135.4|34153.1|34133.1|34155.5|34135.5|34144|34124|28
1646841980000|2022-03-09 16:06:20|34152.4|34132.4|34148.9|34128.9|34159.7|34139.7|34146.9|34126.9|28
1646841990000|2022-03-09 16:06:30|34150.2|34130.2|34148.7|34128.7|34157.4|34137.4|34147.8|34127.8|25
1646842000000|2022-03-09 16:06:40|34148.6|34128.6|34151.6|34131.6|34155.7|34135.7|34143.9|34123.9|29
1646842010000|2022-03-09 16:06:50|34151.7|34131.7|34150.9|34130.9|34154.2|34134.2|34150.9|34130.9|25
1646842020000|2022-03-09 16:07:00|34148.3|34128.3|34161.1|34141.1|34161.1|34141.1|34148.3|34128.3|27
1646842030000|2022-03-09 16:07:10|34161.5|34141.5|34161.1|34141.1|34165.6|34145.6|34160.9|34140.9|29
1646842040000|2022-03-09 16:07:20|34161.3|34141.3|34165.1|34145.1|34167.8|34147.8|34160.2|34140.2|25
1646842050000|2022-03-09 16:07:30|34164.8|34144.8|34167.6|34147.6|34167.9|34147.9|34163.4|34143.4|21
1646842060000|2022-03-09 16:07:40|34167.7|34147.7|34160.4|34140.4|34167.8|34147.8|34160.4|34140.4|24
1646842070000|2022-03-09 16:07:50|34162|34142|34155.1|34135.1|34163.1|34143.1|34154.3|34134.3|28
1646842080000|2022-03-09 16:08:00|34156.2|34136.2|34153.9|34133.9|34159.7|34139.7|34153.7|34133.7|25
1646842090000|2022-03-09 16:08:10|34157.1|34137.1|34159.1|34139.1|34159.6|34139.6|34154.6|34134.6|27
1646842100000|2022-03-09 16:08:20|34157.3|34137.3|34158.1|34138.1|34159.9|34139.9|34156.8|34136.8|23
1646842110000|2022-03-09 16:08:30|34157|34137|34154|34134|34157|34137|34152.2|34132.2|23
1646842120000|2022-03-09 16:08:40|34154.4|34134.4|34153.3|34133.3|34155.4|34135.4|34151|34131|26
1646842130000|2022-03-09 16:08:50|34153.4|34133.4|34150.4|34130.4|34154.1|34134.1|34148.8|34128.8|22
1646842140000|2022-03-09 16:09:00|34151.5|34131.5|34148.6|34128.6|34151.5|34131.5|34146.3|34126.3|24
1646842150000|2022-03-09 16:09:10|34148.1|34128.1|34147.2|34127.2|34149.6|34129.6|34146.7|34126.7|23
1646842160000|2022-03-09 16:09:20|34147.3|34127.3|34146.2|34126.2|34152.1|34132.1|34146.2|34126.2|22
1646842170000|2022-03-09 16:09:30|34146.9|34126.9|34147.4|34127.4|34148.5|34128.5|34145.8|34125.8|21
1646842180000|2022-03-09 16:09:40|34147.9|34127.9|34146.7|34126.7|34147.9|34127.9|34143.1|34123.1|25
1646842190000|2022-03-09 16:09:50|34147.2|34127.2|34139.6|34119.6|34147.2|34127.2|34139.6|34119.6|23
1646842200000|2022-03-09 16:10:00|34141.7|34121.7|34153|34133|34153.1|34133.1|34141.7|34121.7|27
1646842210000|2022-03-09 16:10:10|34152.9|34132.9|34152.7|34132.7|34155.8|34135.8|34152.7|34132.7|22
1646842220000|2022-03-09 16:10:20|34153.1|34133.1|34146.5|34126.5|34153.3|34133.3|34146.5|34126.5|23
1646842230000|2022-03-09 16:10:30|34146.1|34126.1|34147.5|34127.5|34147.5|34127.5|34145.7|34125.7|17
1646842240000|2022-03-09 16:10:40|34147.7|34127.7|34146.5|34126.5|34148.1|34128.1|34146.5|34126.5|25
1646842250000|2022-03-09 16:10:50|34144.8|34124.8|34163.7|34052.8|34166.2|34124.8|34119.9|34052.5|26
1646842260000|2022-03-09 16:11:00|34129.2|34079.2|34116.8|34096.8|34133.1|34098.7|34114.7|34079.2|31
1646842270000|2022-03-09 16:11:10|34116.7|34096.7|34109.5|34089.5|34117.9|34097.9|34109.5|34089.5|29
1646842280000|2022-03-09 16:11:20|34111.2|34091.2|34117.5|34097.5|34117.7|34097.7|34109.7|34089.7|27
1646842290000|2022-03-09 16:11:30|34117.1|34097.1|34114.1|34094.1|34118.1|34098.1|34111.9|34091.9|32
1646842300000|2022-03-09 16:11:40|34113.5|34093.5|34112|34092|34119.4|34099.4|34110.6|34090.6|26
1646842310000|2022-03-09 16:11:50|34110.5|34090.5|34108.2|34088.2|34113.1|34093.1|34104.4|34084.4|38
1646842320000|2022-03-09 16:12:00|34108.5|34088.5|34118|34098|34119|34099|34108.5|34088.5|35
1646842330000|2022-03-09 16:12:10|34117.1|34097.1|34117.1|34097.1|34120.9|34100.9|34116.6|34096.6|27
1646842340000|2022-03-09 16:12:20|34117.7|34097.7|34117.3|34097.3|34118.8|34098.8|34113|34093|36
1646842350000|2022-03-09 16:12:30|34117.2|34097.2|34114.6|34094.6|34117.2|34097.2|34114.4|34094.4|38
1646842360000|2022-03-09 16:12:40|34114.4|34094.4|34114.9|34094.9|34117.5|34097.5|34114.2|34094.2|32
1646842370000|2022-03-09 16:12:50|34115.3|34095.3|34120.7|34100.7|34121.9|34101.9|34115.2|34095.2|31
1646842380000|2022-03-09 16:13:00|34119.4|34099.4|34116.3|34096.3|34121.3|34101.3|34115.2|34095.2|37
1646842390000|2022-03-09 16:13:10|34118.1|34098.1|34115.8|34095.8|34118.1|34098.1|34113.6|34093.6|39
1646842400000|2022-03-09 16:13:20|34115|34095|34112.1|34092.1|34117|34097|34108.6|34088.6|37
1646842410000|2022-03-09 16:13:30|34109.1|34089.1|34116|34096|34116.3|34096.3|34109.1|34089.1|33
1646842420000|2022-03-09 16:13:40|34114.3|34094.3|34115.2|34095.2|34116.1|34096.1|34113.3|34093.3|39
1646842430000|2022-03-09 16:13:50|34114.7|34094.7|34118.9|34098.9|34121.4|34101.4|34114.3|34094.3|31
1646842440000|2022-03-09 16:14:00|34119.8|34099.8|34108.4|34088.4|34119.8|34099.8|34107.7|34087.7|25
1646842450000|2022-03-09 16:14:10|34108.5|34088.5|34127.8|34107.8|34132.4|34112.4|34102.3|34082.3|35
1646842460000|2022-03-09 16:14:20|34128.9|34108.9|34126.4|34106.4|34133.2|34113.2|34124.9|34104.9|31
1646842470000|2022-03-09 16:14:30|34126.1|34106.1|34129.4|34109.4|34129.9|34109.9|34126.1|34106.1|28
1646842480000|2022-03-09 16:14:40|34129.3|34109.3|34125.1|34105.1|34131.8|34111.8|34125.1|34105.1|26
1646842490000|2022-03-09 16:14:50|34129.1|34109.1|34137.8|34117.8|34138.4|34118.4|34128.6|34108.6|27
1646842500000|2022-03-09 16:15:00|34138.1|34118.1|34142|34122|34142.3|34122.3|34138.1|34118.1|22
1646842510000|2022-03-09 16:15:10|34141.9|34121.9|34143.8|34123.8|34143.9|34123.9|34141.9|34121.9|18
1646842520000|2022-03-09 16:15:20|34144.2|34124.2|34143.7|34123.7|34145.6|34125.6|34142.8|34122.8|21
1646842530000|2022-03-09 16:15:30|34143.5|34123.5|34145.9|34125.9|34146.1|34126.1|34143.1|34123.1|27
1646842540000|2022-03-09 16:15:40|34145.3|34125.3|34151.1|34131.1|34152.2|34132.2|34144.7|34124.7|33
1646842550000|2022-03-09 16:15:50|34151.3|34131.3|34156.1|34136.1|34156.1|34136.1|34151.3|34131.3|29
1646842560000|2022-03-09 16:16:00|34156.2|34136.2|34158.3|34138.3|34158.8|34138.8|34153.4|34133.4|31
1646842570000|2022-03-09 16:16:10|34159.1|34139.1|34163.4|34143.4|34163.8|34143.8|34157|34137|35
1646842580000|2022-03-09 16:16:20|34163.5|34143.5|34162.9|34142.9|34164.7|34144.7|34162.9|34142.9|22
1646842590000|2022-03-09 16:16:30|34162.8|34142.8|34162.3|34142.3|34163.1|34143.1|34161.1|34141.1|17
1646842600000|2022-03-09 16:16:40|34162.2|34142.2|34163.9|34143.9|34165.2|34145.2|34161.1|34141.1|24
1646842610000|2022-03-09 16:16:50|34165.2|34145.2|34165|34145|34165.2|34145.2|34163|34143|28
1646842620000|2022-03-09 16:17:00|34164.8|34144.8|34165.6|34145.6|34166.9|34146.9|34164.8|34144.8|23
1646842630000|2022-03-09 16:17:10|34165.3|34145.3|34164.8|34144.8|34165.6|34145.6|34162.6|34142.6|30
1646842640000|2022-03-09 16:17:20|34164.4|34144.4|34154.4|34134.4|34164.4|34144.4|34153.2|34133.2|28
1646842650000|2022-03-09 16:17:30|34154.7|34134.7|34153|34133|34154.9|34134.9|34150.4|34130.4|31
1646842660000|2022-03-09 16:17:40|34152.8|34132.8|34146.3|34126.3|34154.6|34134.6|34146.3|34126.3|26
1646842670000|2022-03-09 16:17:50|34146.2|34126.2|34151.8|34131.8|34152.2|34132.2|34145.7|34125.7|25
1646842680000|2022-03-09 16:18:00|34151.4|34131.4|34150.6|34130.6|34151.6|34131.6|34148.8|34128.8|34
1646842690000|2022-03-09 16:18:10|34150.5|34130.5|34146.2|34126.2|34151.4|34131.4|34142.2|34122.2|31
1646842700000|2022-03-09 16:18:20|34146.4|34126.4|34144.9|34124.9|34147.9|34127.9|34144.9|34124.9|31
1646842710000|2022-03-09 16:18:30|34144.8|34124.8|34142|34122|34145.6|34125.6|34141.6|34121.6|23
1646842720000|2022-03-09 16:18:40|34142.2|34122.2|34141.1|34121.1|34146.6|34126.6|34141|34121|25
1646842730000|2022-03-09 16:18:50|34142.4|34122.4|34141.2|34121.2|34145.1|34125.1|34141.2|34121.2|29
1646842740000|2022-03-09 16:19:00|34140.3|34120.3|34140.3|34120.3|34145|34125|34140.3|34120.3|23
1646842750000|2022-03-09 16:19:10|34139|34119|34137|34117|34140.7|34120.7|34137|34117|29
1646842760000|2022-03-09 16:19:20|34137.2|34117.2|34138.5|34118.5|34142.6|34122.6|34137.2|34117.2|26
1646842770000|2022-03-09 16:19:30|34138.6|34118.6|34135.2|34115.2|34139.6|34119.6|34135|34115|20
1646842780000|2022-03-09 16:19:40|34134.7|34114.7|34133.2|34113.2|34135.4|34115.4|34132.9|34112.9|29
1646842790000|2022-03-09 16:19:50|34133.4|34113.4|34135.2|34115.2|34135.2|34115.2|34132.2|34112.2|21
1646842800000|2022-03-09 16:20:00|34135.4|34115.4|34135.7|34115.7|34136.3|34116.3|34135.2|34115.2|16
1646842810000|2022-03-09 16:20:10|34135.6|34115.6|34133|34113|34137|34117|34131|34111|24
1646842820000|2022-03-09 16:20:20|34133.5|34113.5|34132.8|34112.8|34134.6|34114.6|34132.4|34112.4|22
1646842830000|2022-03-09 16:20:30|34133.3|34113.3|34137.2|34117.2|34137.5|34117.5|34130.5|34110.5|22
1646842840000|2022-03-09 16:20:40|34137.4|34117.4|34137.2|34117.2|34139|34119|34136.7|34116.7|28
1646842850000|2022-03-09 16:20:50|34137.1|34117.1|34139.9|34119.9|34140.5|34120.5|34137.1|34117.1|24
1646842860000|2022-03-09 16:21:00|34140|34120|34140.9|34120.9|34141|34121|34140|34120|18
1646842870000|2022-03-09 16:21:10|34141.2|34121.2|34145.2|34125.2|34145.2|34125.2|34140.9|34120.9|26
1646842880000|2022-03-09 16:21:20|34145|34125|34147.4|34127.4|34150.3|34130.3|34144.7|34124.7|21
1646842890000|2022-03-09 16:21:30|34146.8|34126.8|34145.7|34125.7|34149.2|34129.2|34143.2|34123.2|27
1646842900000|2022-03-09 16:21:40|34145.5|34125.5|34144.3|34124.3|34146.9|34126.9|34142.7|34122.7|28
1646842910000|2022-03-09 16:21:50|34144.1|34124.1|34140.2|34120.2|34145.6|34125.6|34140.2|34120.2|18
1646842920000|2022-03-09 16:22:00|34139.9|34119.9|34136|34116|34139.9|34119.9|34135.7|34115.7|23
1646842930000|2022-03-09 16:22:10|34136.2|34116.2|34133.2|34113.2|34136.3|34116.3|34133.2|34113.2|24
1646842940000|2022-03-09 16:22:20|34133.1|34113.1|34132.5|34112.5|34133.4|34113.4|34131|34111|28
1646842950000|2022-03-09 16:22:30|34132.6|34112.6|34127.4|34107.4|34133|34113|34127.3|34107.3|30
1646842960000|2022-03-09 16:22:40|34128.3|34108.3|34128.6|34108.6|34129.5|34109.5|34127.9|34107.9|23
1646842970000|2022-03-09 16:22:50|34129|34109|34130.6|34110.6|34130.6|34110.6|34128.9|34108.9|20
1646842980000|2022-03-09 16:23:00|34130.3|34110.3|34130.3|34110.3|34131.1|34111.1|34129.3|34109.3|24
1646842990000|2022-03-09 16:23:10|34130.2|34110.2|34129.5|34109.5|34130.6|34110.6|34129.4|34109.4|16
1646843000000|2022-03-09 16:23:20|34129.4|34109.4|34132.6|34112.6|34134.1|34114.1|34127.4|34107.4|25
1646843010000|2022-03-09 16:23:30|34132.4|34112.4|34130.3|34110.3|34134.4|34114.4|34128.2|34108.2|26
1646843020000|2022-03-09 16:23:40|34130.1|34110.1|34129.1|34109.1|34131.7|34111.7|34127.5|34107.5|25
1646843030000|2022-03-09 16:23:50|34129|34109|34127.9|34107.9|34129.6|34109.6|34127.1|34107.1|23
1646843040000|2022-03-09 16:24:00|34127.8|34107.8|34126.5|34106.5|34128.5|34108.5|34125.7|34105.7|25
1646843050000|2022-03-09 16:24:10|34126.3|34106.3|34124|34104|34127.5|34107.5|34122.4|34102.4|23
1646843060000|2022-03-09 16:24:20|34123.7|34103.7|34121.9|34101.9|34124.1|34104.1|34119.8|34099.8|23
1646843070000|2022-03-09 16:24:30|34121.8|34101.8|34109.6|34089.6|34121.8|34101.8|34109.6|34089.6|35
1646843080000|2022-03-09 16:24:40|34109|34089|34115|34095|34115.5|34095.5|34108.7|34088.7|30
1646843090000|2022-03-09 16:24:50|34114.7|34094.7|34110.4|34090.4|34115.1|34095.1|34109.1|34089.1|25
1646843100000|2022-03-09 16:25:00|34110.7|34090.7|34110.4|34090.4|34112.6|34092.6|34110.3|34090.3|29
1646843110000|2022-03-09 16:25:10|34110.7|34090.7|34110.3|34090.3|34111.3|34091.3|34109.1|34089.1|29
1646843120000|2022-03-09 16:25:20|34110.8|34090.8|34115.2|34095.2|34115.2|34095.2|34110.8|34090.8|28
1646843130000|2022-03-09 16:25:30|34114.3|34094.3|34115.1|34095.1|34115.9|34095.9|34114.3|34094.3|22
1646843140000|2022-03-09 16:25:40|34114.8|34094.8|34113.8|34093.8|34115.9|34095.9|34112.4|34092.4|19
1646843150000|2022-03-09 16:25:50|34113.2|34093.2|34109.8|34089.8|34113.6|34093.6|34109.3|34089.3|22
1646843160000|2022-03-09 16:26:00|34110.8|34090.8|34108.2|34088.2|34111.6|34091.6|34107.5|34087.5|25
1646843170000|2022-03-09 16:26:10|34108.1|34088.1|34111.9|34091.9|34111.9|34091.9|34108.1|34088.1|23
1646843180000|2022-03-09 16:26:20|34110.3|34090.3|34110.4|34090.4|34112|34092|34106.5|34086.5|28
1646843190000|2022-03-09 16:26:30|34110.6|34090.6|34103.6|34083.6|34110.6|34090.6|34102.3|34082.3|24
1646843200000|2022-03-09 16:26:40|34103.2|34083.2|34105.1|34085.1|34105.1|34085.1|34103|34083|26
1646843210000|2022-03-09 16:26:50|34104.8|34084.8|34105|34085|34105.5|34085.5|34103.3|34083.3|27
1646843220000|2022-03-09 16:27:00|34104.8|34084.8|34106|34086|34107.5|34087.5|34104|34084|31
1646843230000|2022-03-09 16:27:10|34106.1|34086.1|34106.5|34086.5|34106.8|34086.8|34104.7|34084.7|20
1646843240000|2022-03-09 16:27:20|34106.7|34086.7|34106.6|34086.6|34108.3|34088.3|34106.3|34086.3|23
1646843250000|2022-03-09 16:27:30|34106.9|34086.9|34105.6|34085.6|34108.1|34088.1|34105.3|34085.3|20
1646843260000|2022-03-09 16:27:40|34106.2|34086.2|34104.5|34084.5|34106.6|34086.6|34104.3|34084.3|22
1646843270000|2022-03-09 16:27:50|34103.8|34083.8|34100.6|34080.6|34103.8|34083.8|34100.4|34080.4|26
1646843280000|2022-03-09 16:28:00|34100.2|34080.2|34097.4|34077.4|34100.9|34080.9|34094.6|34074.6|31
1646843290000|2022-03-09 16:28:10|34097.5|34077.5|34098.5|34078.5|34100.9|34080.9|34097.2|34077.2|27
1646843300000|2022-03-09 16:28:20|34098.4|34078.4|34099.7|34079.7|34100.9|34080.9|34098.4|34078.4|23
1646843310000|2022-03-09 16:28:30|34099.2|34079.2|34099.6|34079.6|34099.8|34079.8|34099.2|34079.2|15
1646843320000|2022-03-09 16:28:40|34099.4|34079.4|34099.2|34079.2|34100.1|34080.1|34096.4|34076.4|23
1646843330000|2022-03-09 16:28:50|34099.5|34079.5|34097.1|34077.1|34099.9|34079.9|34096.4|34076.4|17
1646843340000|2022-03-09 16:29:00|34096.5|34076.5|34093.4|34073.4|34096.5|34076.5|34089|34069|29
1646843350000|2022-03-09 16:29:10|34093.3|34073.3|34089.2|34069.2|34098.4|34078.4|34089.2|34069.2|28
1646843360000|2022-03-09 16:29:20|34090.4|34070.4|34089.8|34069.8|34091.7|34071.7|34078.6|34058.6|30
1646843370000|2022-03-09 16:29:30|34090.2|34070.2|34090.3|34070.3|34091.4|34071.4|34086.9|34066.9|28
1646843380000|2022-03-09 16:29:40|34090.7|34070.7|34090.6|34070.6|34091.7|34071.7|34088.9|34068.9|23
1646843390000|2022-03-09 16:29:50|34089.6|34069.6|34095.2|34075.2|34100.9|34080.9|34089.6|34069.6|28
1646843400000|2022-03-09 16:30:00|34094.4|34074.4|34098|34078|34099.8|34079.8|34093.6|34073.6|30
1646843410000|2022-03-09 16:30:10|34097.9|34077.9|34101.4|34081.4|34104.8|34084.8|34097.3|34077.3|34
1646843420000|2022-03-09 16:30:20|34101.1|34081.1|34110.3|34090.3|34112.8|34092.8|34100.4|34080.4|34
1646843430000|2022-03-09 16:30:30|34111.3|34091.3|34117|34097|34117.7|34097.7|34105.5|34085.5|33
1646843440000|2022-03-09 16:30:40|34117.1|34097.1|34114.6|34094.6|34118.1|34098.1|34110.8|34090.8|29
1646843450000|2022-03-09 16:30:50|34115.4|34095.4|34106|34086|34116.4|34096.4|34106|34086|25
1646843460000|2022-03-09 16:31:00|34105.9|34085.9|34105|34085|34106|34086|34105|34085|20
1646843470000|2022-03-09 16:31:10|34105.1|34085.1|34099.8|34079.8|34105.1|34085.1|34099.4|34079.4|30
1646843480000|2022-03-09 16:31:20|34100|34080|34108.7|34088.7|34111.5|34091.5|34100|34080|27
1646843490000|2022-03-09 16:31:30|34108.2|34088.2|34102.3|34082.3|34108.9|34088.9|34102.2|34082.2|26
1646843500000|2022-03-09 16:31:40|34102.4|34082.4|34109.4|34089.4|34110.3|34090.3|34102.3|34082.3|19
1646843510000|2022-03-09 16:31:50|34108.1|34088.1|34098.5|34078.5|34109.3|34089.3|34097.5|34077.5|30
1646843520000|2022-03-09 16:32:00|34097.8|34077.8|34093|34073|34101.3|34081.3|34092.2|34072.2|28
1646843530000|2022-03-09 16:32:10|34092.7|34072.7|34104.1|34084.1|34105.2|34085.2|34092.6|34072.6|23
1646843540000|2022-03-09 16:32:20|34099.7|34079.7|34099.1|34079.1|34104.1|34084.1|34095.1|34075.1|30
1646843550000|2022-03-09 16:32:30|34099.6|34079.6|34096.8|34076.8|34099.8|34079.8|34096.6|34076.6|23
1646843560000|2022-03-09 16:32:40|34097.1|34077.1|34095.2|34075.2|34097.5|34077.5|34095.2|34075.2|22
1646843570000|2022-03-09 16:32:50|34095.3|34075.3|34095.7|34075.7|34098|34078|34094.8|34074.8|20
1646843580000|2022-03-09 16:33:00|34096|34076|34095|34075|34097|34077|34094.5|34074.5|24
1646843590000|2022-03-09 16:33:10|34096|34076|34095.3|34075.3|34097|34077|34088.7|34068.7|35
1646843600000|2022-03-09 16:33:20|34095.5|34075.5|34096.3|34076.3|34097|34077|34089.2|34069.2|32
1646843610000|2022-03-09 16:33:30|34095.6|34075.6|34095.1|34075.1|34095.6|34075.6|34089.1|34069.1|24
1646843620000|2022-03-09 16:33:40|34099.7|34079.7|34091.8|34071.8|34099.7|34079.7|34091.2|34071.2|35
1646843630000|2022-03-09 16:33:50|34091.6|34071.6|34094.2|34074.2|34096.7|34076.7|34091.6|34071.6|25
1646843640000|2022-03-09 16:34:00|34092.4|34072.4|34094.6|34074.6|34098.7|34078.7|34092.4|34072.4|28
1646843650000|2022-03-09 16:34:10|34094.5|34074.5|34088.7|34068.7|34095.5|34075.5|34087.9|34067.9|22
1646843660000|2022-03-09 16:34:20|34088.9|34068.9|34091.7|34071.7|34096.2|34076.2|34088.5|34068.5|25
1646843670000|2022-03-09 16:34:30|34091.2|34071.2|34092|34072|34092.4|34072.4|34086.8|34066.8|25
1646843680000|2022-03-09 16:34:40|34093.3|34073.3|34093.7|34073.7|34096.8|34076.8|34090.4|34070.4|29
1646843690000|2022-03-09 16:34:50|34093.8|34073.8|34092.8|34072.8|34094|34074|34091.8|34071.8|26
1646843700000|2022-03-09 16:35:00|34092.6|34072.6|34093.8|34073.8|34094.8|34074.8|34092.5|34072.5|31
1646843710000|2022-03-09 16:35:10|34098.5|34078.5|34097.3|34077.3|34103.6|34083.6|34096.6|34076.6|36
1646843720000|2022-03-09 16:35:20|34097.5|34077.5|34095.5|34075.5|34098.1|34078.1|34092.6|34072.6|33
1646843730000|2022-03-09 16:35:30|34096.3|34076.3|34096.6|34076.6|34100.2|34080.2|34095.3|34075.3|30
1646843740000|2022-03-09 16:35:40|34096.2|34076.2|34095.6|34075.6|34099.6|34079.6|34095.2|34075.2|28
1646843750000|2022-03-09 16:35:50|34100.1|34080.1|34088|34068|34100.1|34080.1|34081.9|34061.9|27
1646843760000|2022-03-09 16:36:00|34084.9|34064.9|34093.3|34073.3|34095.5|34075.5|34084.7|34064.7|30
1646843770000|2022-03-09 16:36:10|34092.9|34072.9|34089.6|34069.6|34092.9|34072.9|34086.3|34066.3|24
1646843780000|2022-03-09 16:36:20|34089.5|34069.5|34088.3|34068.3|34092.4|34072.4|34087.4|34067.4|21
1646843790000|2022-03-09 16:36:30|34088.6|34068.6|34093.9|34073.9|34095.7|34075.7|34088.5|34068.5|19
1646843800000|2022-03-09 16:36:40|34093.2|34073.2|34091.5|34071.5|34094.4|34074.4|34089.4|34069.4|21
1646843810000|2022-03-09 16:36:50|34091.1|34071.1|34093.2|34073.2|34098.7|34078.7|34089.1|34069.1|34
1646843820000|2022-03-09 16:37:00|34091.5|34071.5|34087|34067|34095.9|34075.9|34086.6|34066.6|26
1646843830000|2022-03-09 16:37:10|34088.3|34068.3|34089.8|34069.8|34092.4|34072.4|34086.7|34066.7|32
1646843840000|2022-03-09 16:37:20|34089.2|34069.2|34093.9|34073.9|34095.6|34075.6|34088.8|34068.8|17
1646843850000|2022-03-09 16:37:30|34094.4|34074.4|34091.3|34071.3|34094.7|34074.7|34091.2|34071.2|24
1646843860000|2022-03-09 16:37:40|34091.2|34071.2|34085.7|34065.7|34091.3|34071.3|34084.8|34064.8|24
1646843870000|2022-03-09 16:37:50|34085.8|34065.8|34080|34060|34087|34067|34079.1|34059.1|28
1646843880000|2022-03-09 16:38:00|34080.3|34060.3|34080.1|34060.1|34080.9|34060.9|34078.1|34058.1|27
1646843890000|2022-03-09 16:38:10|34079.9|34059.9|34080.5|34060.5|34082.6|34062.6|34079.9|34059.9|20
1646843900000|2022-03-09 16:38:20|34082.1|34062.1|34083|34063|34084.7|34064.7|34080.9|34060.9|23
1646843910000|2022-03-09 16:38:30|34082.9|34062.9|34075.5|34055.5|34082.9|34062.9|34074.1|34054.1|32
1646843920000|2022-03-09 16:38:40|34074.9|34054.9|34072|34052|34075.2|34055.2|34070.7|34050.7|32
1646843930000|2022-03-09 16:38:50|34072.1|34052.1|34075.1|34055.1|34075.6|34055.6|34072.1|34052.1|30
1646843940000|2022-03-09 16:39:00|34075.4|34055.4|34073.8|34053.8|34075.4|34055.4|34072.4|34052.4|26
1646843950000|2022-03-09 16:39:10|34075.4|34055.4|34077.5|34057.5|34077.5|34057.5|34074.2|34054.2|28
1646843960000|2022-03-09 16:39:20|34077.2|34057.2|34080.5|34060.5|34083.9|34063.9|34076.4|34056.4|21
1646843970000|2022-03-09 16:39:30|34080.4|34060.4|34080.1|34060.1|34083.5|34063.5|34079.7|34059.7|26
1646843980000|2022-03-09 16:39:40|34080.3|34060.3|34081.7|34061.7|34082.8|34062.8|34079.7|34059.7|30
1646843990000|2022-03-09 16:39:50|34082.1|34062.1|34079.3|34059.3|34083.7|34063.7|34079.1|34059.1|20
1646844000000|2022-03-09 16:40:00|34076.7|34056.7|34081.7|34061.7|34082.2|34062.2|34076.5|34056.5|32
1646844010000|2022-03-09 16:40:10|34082.9|34062.9|34090.5|34070.5|34091.5|34071.5|34082.4|34062.4|33
1646844020000|2022-03-09 16:40:20|34091.7|34071.7|34099.9|34079.9|34099.9|34079.9|34090.5|34070.5|34
1646844030000|2022-03-09 16:40:30|34099.3|34079.3|34091.4|34071.4|34100.8|34080.8|34090.7|34070.7|34
1646844040000|2022-03-09 16:40:40|34091.8|34071.8|34092.3|34072.3|34093.5|34073.5|34090.6|34070.6|24
1646844050000|2022-03-09 16:40:50|34092.8|34072.8|34091.3|34071.3|34094.9|34074.9|34089.4|34069.4|25
1646844060000|2022-03-09 16:41:00|34092.1|34072.1|34096.4|34076.4|34096.4|34076.4|34089.6|34069.6|27
1646844070000|2022-03-09 16:41:10|34094.6|34074.6|34095.9|34075.9|34100.4|34080.4|34093.4|34073.4|27
1646844080000|2022-03-09 16:41:20|34096|34076|34094.7|34074.7|34096.7|34076.7|34094.2|34074.2|24
1646844090000|2022-03-09 16:41:30|34094.8|34074.8|34099|34079|34099|34079|34094.8|34074.8|22
1646844100000|2022-03-09 16:41:40|34099.6|34079.6|34099.8|34079.8|34100.2|34080.2|34093.4|34073.4|35
1646844110000|2022-03-09 16:41:50|34099.7|34079.7|34106.4|34086.4|34109|34089|34099.7|34079.7|32
1646844120000|2022-03-09 16:42:00|34107.6|34087.6|34112.3|34092.3|34114.8|34094.8|34107.4|34087.4|27
1646844130000|2022-03-09 16:42:10|34112.4|34092.4|34113.5|34093.5|34114.8|34094.8|34111.1|34091.1|30
1646844140000|2022-03-09 16:42:20|34114|34094|34111.4|34091.4|34115.1|34095.1|34111.4|34091.4|27
1646844150000|2022-03-09 16:42:30|34111.3|34091.3|34119.5|34099.5|34119.5|34099.5|34109.1|34089.1|30
1646844160000|2022-03-09 16:42:40|34120.5|34100.5|34124.8|34104.8|34124.8|34104.8|34116.5|34096.5|36
1646844170000|2022-03-09 16:42:50|34125.1|34105.1|34123.5|34103.5|34126.2|34106.2|34122.8|34102.8|30
1646844180000|2022-03-09 16:43:00|34122.5|34102.5|34122.4|34102.4|34129.9|34109.9|34121.7|34101.7|31
1646844190000|2022-03-09 16:43:10|34121.7|34101.7|34119.8|34099.8|34122.4|34102.4|34119.8|34099.8|22
1646844200000|2022-03-09 16:43:20|34120.4|34100.4|34121.4|34101.4|34123.4|34103.4|34118.1|34098.1|27
1646844210000|2022-03-09 16:43:30|34121.3|34101.3|34113.5|34093.5|34122|34102|34110.1|34090.1|31
1646844220000|2022-03-09 16:43:40|34112.2|34092.2|34109.7|34089.7|34113.4|34093.4|34107.6|34087.6|29
1646844230000|2022-03-09 16:43:50|34109.9|34089.9|34108.8|34088.8|34110.3|34090.3|34108.4|34088.4|19
1646844240000|2022-03-09 16:44:00|34108.7|34088.7|34103|34083|34110.9|34090.9|34102.8|34082.8|19
1646844250000|2022-03-09 16:44:10|34103.7|34083.7|34104.6|34084.6|34105.2|34085.2|34103.2|34083.2|25
1646844260000|2022-03-09 16:44:20|34104.8|34084.8|34100.2|34080.2|34104.8|34084.8|34099.8|34079.8|21
1646844270000|2022-03-09 16:44:30|34100.8|34080.8|34099.2|34079.2|34102.5|34082.5|34099.2|34079.2|29
1646844280000|2022-03-09 16:44:40|34098.6|34078.6|34095.6|34075.6|34098.6|34078.6|34094.6|34074.6|24
1646844290000|2022-03-09 16:44:50|34095.8|34075.8|34104.1|34084.1|34104.2|34084.2|34095.3|34075.3|29
1646844300000|2022-03-09 16:45:00|34104|34084|34102|34082|34104|34084|34100.4|34080.4|26
1646844310000|2022-03-09 16:45:10|34102.2|34082.2|34102.6|34082.6|34102.6|34082.6|34101.5|34081.5|21
1646844320000|2022-03-09 16:45:20|34104.2|34084.2|34104|34084|34105.4|34085.4|34104|34084|20
1646844330000|2022-03-09 16:45:30|34104.3|34084.3|34102.5|34082.5|34104.6|34084.6|34099.9|34079.9|27
1646844340000|2022-03-09 16:45:40|34102.2|34082.2|34106.9|34086.9|34106.9|34086.9|34101.9|34081.9|23
1646844350000|2022-03-09 16:45:50|34107|34087|34103.8|34083.8|34107|34087|34103.2|34083.2|28
1646844360000|2022-03-09 16:46:00|34103.7|34083.7|34103.8|34083.8|34106|34086|34103.1|34083.1|28
1646844370000|2022-03-09 16:46:10|34103.6|34083.6|34104.8|34084.8|34106.7|34086.7|34103.5|34083.5|21
1646844380000|2022-03-09 16:46:20|34103.8|34083.8|34102.9|34082.9|34106.5|34086.5|34102.9|34082.9|25
1646844390000|2022-03-09 16:46:30|34102.3|34082.3|34114|34094|34114.9|34094.9|34102.3|34082.3|24
1646844400000|2022-03-09 16:46:40|34114.2|34094.2|34114.6|34094.6|34116.9|34096.9|34111.7|34091.7|34
1646844410000|2022-03-09 16:46:50|34114.5|34094.5|34113.8|34093.8|34115.4|34095.4|34111.9|34091.9|31
1646844420000|2022-03-09 16:47:00|34113.5|34093.5|34115.5|34095.5|34115.8|34095.8|34112.6|34092.6|26
1646844430000|2022-03-09 16:47:10|34116|34096|34116.7|34096.7|34118.3|34098.3|34115.2|34095.2|24
1646844440000|2022-03-09 16:47:20|34116.8|34096.8|34118.6|34098.6|34118.6|34098.6|34115.4|34095.4|30
1646844450000|2022-03-09 16:47:30|34117.6|34097.6|34123|34103|34123|34103|34117.4|34097.4|36
1646844460000|2022-03-09 16:47:40|34123.6|34103.6|34123.8|34103.8|34125|34105|34121.2|34101.2|29
1646844470000|2022-03-09 16:47:50|34123.9|34103.9|34117.5|34097.5|34124|34104|34114.2|34094.2|34
1646844480000|2022-03-09 16:48:00|34118.2|34098.2|34115.6|34095.6|34118.5|34098.5|34113.4|34093.4|32
1646844490000|2022-03-09 16:48:10|34115.2|34095.2|34115.3|34095.3|34116.5|34096.5|34113.3|34093.3|27
1646844500000|2022-03-09 16:48:20|34114.2|34094.2|34112.4|34092.4|34122.9|34102.9|34112.1|34092.1|34
1646844510000|2022-03-09 16:48:30|34113.1|34093.1|34118.1|34098.1|34121.2|34101.2|34109.8|34089.8|34
1646844520000|2022-03-09 16:48:40|34118.3|34098.3|34113.1|34093.1|34119.2|34099.2|34112.3|34092.3|37
1646844530000|2022-03-09 16:48:50|34112.8|34092.8|34100.4|34080.4|34116.5|34096.5|34097.6|34077.6|40
1646844540000|2022-03-09 16:49:00|34099.3|34079.3|34098.7|34078.7|34103|34083|34098.4|34078.4|28
1646844550000|2022-03-09 16:49:10|34100.3|34080.3|34105.8|34085.8|34109.8|34089.8|34099.7|34079.7|30
1646844560000|2022-03-09 16:49:20|34107.4|34087.4|34106.5|34086.5|34108.6|34088.6|34105.5|34085.5|31
1646844570000|2022-03-09 16:49:30|34106.3|34086.3|34103.6|34083.6|34106.3|34086.3|34103.1|34083.1|23
1646844580000|2022-03-09 16:49:40|34102.7|34082.7|34096.7|34076.7|34102.7|34082.7|34092.6|34072.6|36
1646844590000|2022-03-09 16:49:50|34097.5|34077.5|34094.6|34074.6|34097.9|34077.9|34091.3|34071.3|30
1646844600000|2022-03-09 16:50:00|34095.4|34075.4|34095|34075|34099.8|34079.8|34091.2|34071.2|30
1646844610000|2022-03-09 16:50:10|34094.8|34074.8|34086.4|34066.4|34095.1|34075.1|34082.7|34062.7|37
1646844620000|2022-03-09 16:50:20|34086.6|34066.6|34089.2|34069.2|34091.3|34071.3|34084.7|34064.7|33
1646844630000|2022-03-09 16:50:30|34089.5|34069.5|34096.4|34076.4|34097.5|34077.5|34088.7|34068.7|31
1646844640000|2022-03-09 16:50:40|34095.7|34075.7|34099.4|34079.4|34101.9|34081.9|34095.5|34075.5|24
1646844650000|2022-03-09 16:50:50|34098.6|34078.6|34110|34090|34113.4|34093.4|34098.1|34078.1|29
1646844660000|2022-03-09 16:51:00|34110.3|34090.3|34140.2|34120.2|34140.2|34120.2|34110.3|34090.3|34
1646844670000|2022-03-09 16:51:10|34140|34120|34136.4|34116.4|34140|34120|34135.6|34115.6|35
1646844680000|2022-03-09 16:51:20|34136.7|34116.7|34138.1|34118.1|34149|34129|34135.3|34115.3|25
1646844690000|2022-03-09 16:51:30|34137.9|34117.9|34138.2|34118.2|34139.1|34119.1|34137.5|34117.5|33
1646844700000|2022-03-09 16:51:40|34140.9|34120.9|34145.4|34125.4|34146.5|34126.5|34140.9|34120.9|31
1646844710000|2022-03-09 16:51:50|34144.7|34124.7|34149.9|34129.9|34150.5|34130.5|34142.4|34122.4|28
1646844720000|2022-03-09 16:52:00|34150.2|34130.2|34205.3|34094.9|34207.8|34143.8|34146.7|34094.9|33
1646844730000|2022-03-09 16:52:10|34205.4|34095|34173.3|34123.3|34205.4|34125.4|34170.6|34095|31
1646844740000|2022-03-09 16:52:20|34173.2|34123.2|34159.9|34139.9|34173.2|34142.1|34158.6|34123.2|27
1646844750000|2022-03-09 16:52:30|34157.2|34137.2|34162.9|34142.9|34162.9|34142.9|34157.2|34137.2|24
1646844760000|2022-03-09 16:52:40|34163.2|34143.2|34209.8|34099.2|34209.9|34144.4|34161|34098.6|28
1646844770000|2022-03-09 16:52:50|34180.1|34130.1|34182.7|34132.7|34216.3|34134.8|34176.5|34104.5|24
1646844780000|2022-03-09 16:53:00|34164.3|34144.3|34185|34135|34185.1|34144.4|34162.8|34131.2|19
1646844790000|2022-03-09 16:53:10|34184.8|34134.8|34161.7|34141.7|34185.7|34151.2|34161.7|34133.4|28
1646844800000|2022-03-09 16:53:20|34162|34142|34162.1|34142.1|34163.1|34143.1|34161.5|34141.5|26
1646844810000|2022-03-09 16:53:30|34162.2|34142.2|34163.9|34143.9|34166.4|34146.4|34162.1|34142.1|24
1646844820000|2022-03-09 16:53:40|34165.5|34145.5|34162.8|34142.8|34165.7|34145.7|34161.4|34141.4|24
1646844830000|2022-03-09 16:53:50|34161.7|34141.7|34163|34143|34167.6|34147.6|34161.2|34141.2|26
1646844840000|2022-03-09 16:54:00|34162.9|34142.9|34161.5|34141.5|34164.3|34144.3|34160.3|34140.3|24
1646844850000|2022-03-09 16:54:10|34161.3|34141.3|34161.1|34141.1|34161.7|34141.7|34160.4|34140.4|25
1646844860000|2022-03-09 16:54:20|34161|34141|34159|34139|34164.3|34144.3|34158.7|34138.7|26
1646844870000|2022-03-09 16:54:30|34158.3|34138.3|34158.6|34138.6|34159.8|34139.8|34154.6|34134.6|29
1646844880000|2022-03-09 16:54:40|34158|34138|34162.3|34142.3|34163.8|34143.8|34155.4|34135.4|32
1646844890000|2022-03-09 16:54:50|34161.5|34141.5|34174.1|34124.1|34206.9|34144.7|34159.1|34096.4|32
1646844900000|2022-03-09 16:55:00|34174.6|34124.6|34162.2|34142.2|34174.6|34143|34157.1|34123.4|30
1646844910000|2022-03-09 16:55:10|34161.9|34141.9|34159.4|34139.4|34162.4|34142.4|34158.7|34138.7|26
1646844920000|2022-03-09 16:55:20|34159.5|34139.5|34160.1|34140.1|34160.3|34140.3|34158.8|34138.8|22
1646844930000|2022-03-09 16:55:30|34160.9|34140.9|34162.2|34142.2|34162.2|34142.2|34159.9|34139.9|28
1646844940000|2022-03-09 16:55:40|34161.7|34141.7|34163.3|34143.3|34163.6|34143.6|34158.6|34138.6|28
1646844950000|2022-03-09 16:55:50|34163.6|34143.6|34164.1|34144.1|34164.8|34144.8|34161.6|34141.6|30
1646844960000|2022-03-09 16:56:00|34164|34144|34164.5|34144.5|34165.4|34145.4|34162|34142|31
1646844970000|2022-03-09 16:56:10|34164.8|34144.8|34163.4|34143.4|34167.2|34147.2|34163.4|34143.4|16
1646844980000|2022-03-09 16:56:20|34163.3|34143.3|34164.7|34144.7|34165|34145|34161.9|34141.9|28
1646844990000|2022-03-09 16:56:30|34163.9|34143.9|34164.5|34144.5|34165.2|34145.2|34163.1|34143.1|24
1646845000000|2022-03-09 16:56:40|34165.5|34145.5|34165.2|34145.2|34166.6|34146.6|34164.6|34144.6|12
1646845010000|2022-03-09 16:56:50|34165.1|34145.1|34163.1|34143.1|34165.1|34145.1|34161|34141|28
1646845020000|2022-03-09 16:57:00|34163.2|34143.2|34166.9|34146.9|34172.4|34152.4|34163.2|34143.2|27
1646845030000|2022-03-09 16:57:10|34166.1|34146.1|34164.3|34144.3|34167|34147|34164.1|34144.1|24
1646845040000|2022-03-09 16:57:20|34164.5|34144.5|34168.6|34148.6|34172|34152|34163.8|34143.8|28
1646845050000|2022-03-09 16:57:30|34168.5|34148.5|34169.4|34149.4|34171.4|34151.4|34167.9|34147.9|25
1646845060000|2022-03-09 16:57:40|34169.6|34149.6|34169|34149|34174|34154|34165.1|34145.1|25
1646845070000|2022-03-09 16:57:50|34167.8|34147.8|34170.9|34150.9|34174.6|34154.6|34165.4|34145.4|32
1646845080000|2022-03-09 16:58:00|34169|34149|34167.3|34147.3|34172.8|34152.8|34167.1|34147.1|33
1646845090000|2022-03-09 16:58:10|34167.6|34147.6|34164.7|34144.7|34167.6|34147.6|34163.1|34143.1|30
1646845100000|2022-03-09 16:58:20|34167.9|34147.9|34166.2|34146.2|34168|34148|34165|34145|33
1646845110000|2022-03-09 16:58:30|34168.3|34148.3|34169.4|34149.4|34170.8|34150.8|34166.9|34146.9|21
1646845120000|2022-03-09 16:58:40|34169.1|34149.1|34167|34147|34169.4|34149.4|34166.2|34146.2|27
1646845130000|2022-03-09 16:58:50|34166.7|34146.7|34168.4|34148.4|34168.6|34148.6|34166.6|34146.6|16
1646845140000|2022-03-09 16:59:00|34168.5|34148.5|34162.4|34142.4|34168.6|34148.6|34160.5|34140.5|30
1646845150000|2022-03-09 16:59:10|34162.5|34142.5|34158.5|34138.5|34162.8|34142.8|34158.5|34138.5|33
1646845160000|2022-03-09 16:59:20|34159.3|34139.3|34159.5|34139.5|34159.9|34139.9|34158.7|34138.7|23
1646845170000|2022-03-09 16:59:30|34159.4|34139.4|34159.6|34139.6|34162.9|34142.9|34157.8|34137.8|25
1646845180000|2022-03-09 16:59:40|34160.2|34140.2|34160.5|34140.5|34165.2|34145.2|34160|34140|32
1646845190000|2022-03-09 16:59:50|34161.2|34141.2|34160.6|34140.6|34164.5|34144.5|34160.1|34140.1|24
1646845200000|2022-03-09 17:00:00|34159.8|34139.8|34164.6|34144.6|34167.6|34147.6|34159.3|34139.3|28
1646845210000|2022-03-09 17:00:10|34164.7|34144.7|34167.8|34147.8|34170.1|34150.1|34161.7|34141.7|31
1646845220000|2022-03-09 17:00:20|34167.7|34147.7|34170.2|34150.2|34170.2|34150.2|34166.6|34146.6|27
1646845230000|2022-03-09 17:00:30|34170.4|34150.4|34167.7|34147.7|34170.4|34150.4|34167.7|34147.7|19
1646845240000|2022-03-09 17:00:40|34166.4|34146.4|34168.2|34148.2|34168.2|34148.2|34163.4|34143.4|25
1646845250000|2022-03-09 17:00:50|34168|34148|34166.5|34146.5|34168.5|34148.5|34165.8|34145.8|23
1646845260000|2022-03-09 17:01:00|34166.3|34146.3|34169.3|34149.3|34172.1|34152.1|34164.7|34144.7|25
1646845270000|2022-03-09 17:01:10|34169.2|34149.2|34167.1|34147.1|34176.6|34156.6|34167|34147|29
1646845280000|2022-03-09 17:01:20|34167.2|34147.2|34163.5|34143.5|34169.8|34149.8|34163.3|34143.3|17
1646845290000|2022-03-09 17:01:30|34163.7|34143.7|34168.6|34148.6|34168.6|34148.6|34162.3|34142.3|27
1646845300000|2022-03-09 17:01:40|34168|34148|34164.7|34144.7|34168|34148|34163.4|34143.4|21
1646845310000|2022-03-09 17:01:50|34164.1|34144.1|34165|34145|34166.1|34146.1|34163.2|34143.2|20
1646845320000|2022-03-09 17:02:00|34166.2|34146.2|34165.8|34145.8|34166.2|34146.2|34165|34145|26
1646845330000|2022-03-09 17:02:10|34166|34146|34165.6|34145.6|34168.6|34148.6|34165|34145|26
1646845340000|2022-03-09 17:02:20|34164.8|34144.8|34166.2|34146.2|34166.2|34146.2|34164.2|34144.2|24
1646845350000|2022-03-09 17:02:30|34165.1|34145.1|34172.4|34152.4|34172.6|34152.6|34163.6|34143.6|31
1646845360000|2022-03-09 17:02:40|34173|34153|34172.4|34152.4|34173.3|34153.3|34171.4|34151.4|26
1646845370000|2022-03-09 17:02:50|34173.8|34153.8|34168.9|34148.9|34174.4|34154.4|34165|34145|28
1646845380000|2022-03-09 17:03:00|34167.8|34147.8|34167.4|34147.4|34168.2|34148.2|34167|34147|20
1646845390000|2022-03-09 17:03:10|34167.2|34147.2|34172.9|34152.9|34173.2|34153.2|34166.6|34146.6|24
1646845400000|2022-03-09 17:03:20|34172.8|34152.8|34173.5|34153.5|34174.8|34154.8|34172.2|34152.2|25
1646845410000|2022-03-09 17:03:30|34173.7|34153.7|34173.6|34153.6|34173.9|34153.9|34171.5|34151.5|23
1646845420000|2022-03-09 17:03:40|34173.7|34153.7|34176.5|34156.5|34177.1|34157.1|34173.6|34153.6|23
1646845430000|2022-03-09 17:03:50|34176|34156|34182.8|34162.8|34184.6|34164.6|34174|34154|25
1646845440000|2022-03-09 17:04:00|34183.1|34163.1|34175.9|34155.9|34183.1|34163.1|34175|34155|23
1646845450000|2022-03-09 17:04:10|34176.1|34156.1|34186.6|34136.6|34218.3|34156.1|34173|34108.1|23
1646845460000|2022-03-09 17:04:20|34186.2|34136.2|34183.8|34133.8|34188.7|34138.7|34183.8|34133.8|31
1646845470000|2022-03-09 17:04:30|34184.2|34134.2|34172|34152|34184.4|34154|34171.5|34134.2|25
1646845480000|2022-03-09 17:04:40|34172.6|34152.6|34169.5|34149.5|34173.2|34153.2|34168.3|34148.3|25
1646845490000|2022-03-09 17:04:50|34169.1|34149.1|34184.3|34134.3|34216.6|34157|34168.1|34102.1|24
1646845500000|2022-03-09 17:05:00|34214.3|34103.2|34183.5|34133.5|34214.3|34136.3|34182.2|34101.8|29
1646845510000|2022-03-09 17:05:10|34183.9|34133.9|34183.5|34133.5|34184|34134|34182.5|34132.5|20
1646845520000|2022-03-09 17:05:20|34183.9|34133.9|34183.9|34133.9|34184.1|34134.1|34182.7|34132.7|18
1646845530000|2022-03-09 17:05:30|34184|34134|34169.8|34149.8|34184.5|34158.4|34167.9|34133.9|21
1646845540000|2022-03-09 17:05:40|34170.4|34150.4|34171.3|34151.3|34177.7|34157.7|34169.5|34149.5|23
1646845550000|2022-03-09 17:05:50|34171.1|34151.1|34212.4|34101|34218.2|34151.1|34170.4|34101|28
1646845560000|2022-03-09 17:06:00|34217.3|34101.4|34189.7|34139.7|34217.3|34140.7|34183.8|34101.4|28
1646845570000|2022-03-09 17:06:10|34189.3|34139.3|34189.3|34139.3|34190.1|34140.1|34188.2|34138.2|22
1646845580000|2022-03-09 17:06:20|34189.2|34139.2|34175.5|34155.5|34191.6|34157.5|34175.1|34139.2|25
1646845590000|2022-03-09 17:06:30|34175.3|34155.3|34167.4|34147.4|34176.9|34156.9|34167|34147|26
1646845600000|2022-03-09 17:06:40|34166.7|34146.7|34183.1|34133.1|34214.1|34147.5|34166.7|34101.2|19
1646845610000|2022-03-09 17:06:50|34181.5|34131.5|34185.5|34135.5|34185.8|34135.8|34181.5|34131.5|18
1646845620000|2022-03-09 17:07:00|34185.6|34135.6|34186.5|34136.5|34188.9|34138.9|34185.1|34135.1|26
1646845630000|2022-03-09 17:07:10|34186.7|34136.7|34189.2|34139.2|34191.2|34141.2|34185.9|34135.9|21
1646845640000|2022-03-09 17:07:20|34188.7|34138.7|34176.7|34156.7|34189.5|34157|34174.5|34137.5|30
1646845650000|2022-03-09 17:07:30|34176.6|34156.6|34172.6|34152.6|34177.4|34157.4|34172.1|34152.1|22
1646845660000|2022-03-09 17:07:40|34176.4|34156.4|34174.6|34154.6|34176.4|34156.4|34172.6|34152.6|20
1646845670000|2022-03-09 17:07:50|34175.2|34155.2|34190.3|34140.3|34223.2|34155.5|34174.8|34110.3|15
1646845680000|2022-03-09 17:08:00|34220.4|34110.3|34190.6|34140.6|34220.4|34141.9|34190.6|34110.3|16
1646845690000|2022-03-09 17:08:10|34190.3|34140.3|34189.5|34139.5|34191.7|34141.7|34189|34139|16
1646845700000|2022-03-09 17:08:20|34189.8|34139.8|34174.9|34154.9|34190.1|34155.5|34174.9|34139.2|14
1646845710000|2022-03-09 17:08:30|34175.2|34155.2|34188.3|34138.3|34216|34155.2|34171.8|34103.9|26
1646845720000|2022-03-09 17:08:40|34187.5|34137.5|34190.7|34140.7|34192.7|34142.7|34187.5|34137.5|25
1646845730000|2022-03-09 17:08:50|34190.9|34140.9|34186.5|34136.5|34192.7|34142.7|34186.4|34136.4|30
1646845740000|2022-03-09 17:09:00|34186.4|34136.4|34187.3|34137.3|34187.3|34137.3|34184.3|34134.3|20
1646845750000|2022-03-09 17:09:10|34187.8|34137.8|34188.9|34138.9|34189.2|34139.2|34187|34137|25
1646845760000|2022-03-09 17:09:20|34188.8|34138.8|34171.1|34151.1|34188.8|34153.2|34170.2|34137.1|19
1646845770000|2022-03-09 17:09:30|34170.1|34150.1|34172.4|34152.4|34174.1|34154.1|34170.1|34150.1|27
1646845780000|2022-03-09 17:09:40|34172.6|34152.6|34169.7|34149.7|34172.9|34152.9|34169.5|34149.5|27
1646845790000|2022-03-09 17:09:50|34168.9|34148.9|34170.7|34150.7|34171|34151|34168.5|34148.5|21
1646845800000|2022-03-09 17:10:00|34170.4|34150.4|34160.3|34140.3|34170.5|34150.5|34160.3|34140.3|23
1646845810000|2022-03-09 17:10:10|34164.5|34144.5|34180.9|34130.9|34212|34147.2|34164.5|34101|29
1646845820000|2022-03-09 17:10:20|34180.3|34130.3|34180.7|34130.7|34211.9|34131|34180.3|34099.2|24
1646845830000|2022-03-09 17:10:30|34210.8|34100.4|34180.6|34130.6|34210.8|34131.2|34180.6|34100.4|15
1646845840000|2022-03-09 17:10:40|34180.5|34130.5|34180.8|34130.8|34180.9|34130.9|34180.2|34130.2|14
1646845850000|2022-03-09 17:10:50|34181.1|34131.1|34212.9|34097.6|34217.7|34136.6|34178.9|34097.6|28
1646845860000|2022-03-09 17:11:00|34212.3|34098.1|34225.7|34105.7|34225.8|34105.8|34212.3|34096.9|29
1646845870000|2022-03-09 17:11:10|34226.1|34106.1|34223.4|34103.4|34226.1|34106.1|34223|34103|18
1646845880000|2022-03-09 17:11:20|34223.2|34103.2|34221.5|34101.5|34223.6|34104.4|34220|34100|25
1646845890000|2022-03-09 17:11:30|34221.9|34101.9|34222.2|34102.2|34222.9|34102.9|34219.3|34099.3|22
1646845900000|2022-03-09 17:11:40|34222.3|34102.3|34219.6|34100|34223.2|34104|34219.3|34100|23
1646845910000|2022-03-09 17:11:50|34219.7|34100.1|34223.6|34103.6|34224.7|34104.7|34219.6|34100.1|21
1646845920000|2022-03-09 17:12:00|34223.8|34103.8|34221.9|34101.9|34223.8|34103.8|34221.8|34101.8|26
1646845930000|2022-03-09 17:12:10|34222|34102|34222.7|34102.7|34223|34104.4|34220.4|34101.8|31
1646845940000|2022-03-09 17:12:20|34222.6|34102.6|34221.5|34103.6|34223.2|34104|34219.3|34099.3|24
1646845950000|2022-03-09 17:12:30|34221.7|34103.3|34221|34102.8|34222.6|34137.9|34187.9|34102.2|23
1646845960000|2022-03-09 17:12:40|34220.8|34102.9|34220.5|34104.3|34222.4|34137.9|34187.9|34101.4|20
1646845970000|2022-03-09 17:12:50|34221.2|34102.3|34221.4|34101.4|34222.4|34103.3|34220.2|34101.4|24
1646845980000|2022-03-09 17:13:00|34221|34101|34221.2|34101.2|34221.4|34103.7|34220.1|34100.4|21
1646845990000|2022-03-09 17:13:10|34221.8|34101.8|34222.2|34102.2|34222.2|34102.2|34220.1|34100.1|16
1646846000000|2022-03-09 17:13:20|34222.4|34102.4|34221|34101|34222.8|34102.8|34220.4|34100.4|21
1646846010000|2022-03-09 17:13:30|34220.8|34100.8|34220.8|34100.8|34221.1|34101.1|34220.4|34100.4|12
1646846020000|2022-03-09 17:13:40|34221|34101|34222.7|34102.7|34222.8|34105.2|34217.2|34101|27
1646846030000|2022-03-09 17:13:50|34222.6|34102.6|34219.3|34099.3|34222.6|34102.6|34217.8|34097.8|28
1646846040000|2022-03-09 17:14:00|34219.4|34099.4|34219|34099|34220.5|34100.5|34219|34099|17
1646846050000|2022-03-09 17:14:10|34219.1|34099.1|34219.9|34099.9|34220.3|34100.9|34218.4|34099.1|17
1646846060000|2022-03-09 17:14:20|34219.3|34099.3|34219.1|34099.1|34220.7|34100.7|34218.9|34098.9|24
1646846070000|2022-03-09 17:14:30|34219.5|34099.5|34221.4|34101.4|34222.8|34138.6|34184.3|34099.5|18
1646846080000|2022-03-09 17:14:40|34222.2|34102.2|34221.1|34102.4|34223.1|34103.6|34221.1|34101.3|28
1646846090000|2022-03-09 17:14:50|34221.7|34102|34220|34104.5|34222.4|34137.9|34187.9|34101.5|21
1646846100000|2022-03-09 17:15:00|34222.3|34102.7|34222.2|34102.2|34222.8|34102.8|34221.4|34101.9|23
1646846110000|2022-03-09 17:15:10|34221.7|34101.7|34224.5|34104.5|34224.9|34104.9|34221.7|34101.7|16
1646846120000|2022-03-09 17:15:20|34224.4|34104.4|34223.5|34103.5|34224.9|34104.9|34222.4|34102.4|17
1646846130000|2022-03-09 17:15:30|34223.2|34103.2|34222.3|34105.2|34223.8|34108.8|34219.7|34103.1|23
1646846140000|2022-03-09 17:15:40|34222.2|34105.1|34224.6|34104.6|34224.6|34105.2|34222.2|34103.7|10
1646846150000|2022-03-09 17:15:50|34224.4|34104.4|34225.9|34107.8|34226.8|34113.8|34223.7|34103.7|23
1646846160000|2022-03-09 17:16:00|34226.1|34107.2|34223.2|34103.2|34228.5|34108.8|34221.9|34103.1|28
1646846170000|2022-03-09 17:16:10|34223.3|34103.3|34225.7|34112.2|34226.5|34112.2|34222.3|34103.3|27
1646846180000|2022-03-09 17:16:20|34225.6|34112|34223.5|34103.7|34226.6|34139.3|34189.3|34103.7|21
1646846190000|2022-03-09 17:16:30|34223.2|34103.5|34222.4|34103.9|34223.5|34104.2|34222.2|34103.1|19
1646846200000|2022-03-09 17:16:40|34222.1|34104.4|34222.3|34102.3|34223.7|34105|34221.1|34102.2|17
1646846210000|2022-03-09 17:16:50|34222.4|34102.4|34223|34103|34224.9|34106.2|34219.8|34102.4|26
1646846220000|2022-03-09 17:17:00|34222.9|34102.9|34221.3|34101.3|34224.1|34104.1|34220.6|34100.6|21
1646846230000|2022-03-09 17:17:10|34221.1|34101.1|34218.1|34098.1|34221.8|34101.8|34217.8|34097.8|24
1646846240000|2022-03-09 17:17:20|34218.3|34098.3|34214.1|34101.6|34218.3|34102.7|34213.6|34095.3|28
1646846250000|2022-03-09 17:17:30|34213.9|34102.7|34215.1|34099.6|34217|34134.8|34184.8|34096.7|18
1646846260000|2022-03-09 17:17:40|34216.8|34097|34213|34093|34216.8|34098.9|34211|34091|22
1646846270000|2022-03-09 17:17:50|34213.7|34096|34215.4|34095.4|34215.9|34096|34213.4|34093.7|24
1646846280000|2022-03-09 17:18:00|34215.2|34095.2|34214|34094|34218.5|34098.5|34213.8|34093.8|20
1646846290000|2022-03-09 17:18:10|34213.8|34093.8|34211.4|34091.4|34215|34097.5|34210.6|34090.6|23
1646846300000|2022-03-09 17:18:20|34210.9|34090.9|34180.6|34130.6|34211.5|34130.6|34180.6|34090.6|19
1646846310000|2022-03-09 17:18:30|34211.1|34097.9|34211|34091|34211.8|34097.9|34209.2|34089.2|25
1646846320000|2022-03-09 17:18:40|34211.5|34091.5|34212|34092|34213.3|34094.3|34210.1|34090.1|22
1646846330000|2022-03-09 17:18:50|34212.2|34092.2|34209.6|34089.6|34212.2|34092.2|34209.1|34089.1|21
1646846340000|2022-03-09 17:19:00|34210.5|34090.5|34204.3|34086|34210.5|34090.5|34202.7|34084.5|25
1646846350000|2022-03-09 17:19:10|34204.8|34084.8|34202|34082|34205.4|34089.6|34200.2|34080.2|22
1646846360000|2022-03-09 17:19:20|34201.4|34081.4|34203.4|34083.4|34203.9|34083.9|34196.7|34080.1|38
1646846370000|2022-03-09 17:19:30|34203.3|34083.3|34205.8|34085.8|34208.3|34088.3|34203.2|34083.2|29
1646846380000|2022-03-09 17:19:40|34205.9|34085.9|34204.8|34084.8|34206.5|34086.5|34204.5|34084.5|26
1646846390000|2022-03-09 17:19:50|34204.9|34084.9|34202.5|34082.5|34205.6|34085.6|34202|34082|26
1646846400000|2022-03-09 17:20:00|34202.8|34082.8|34205.5|34085.5|34205.6|34085.6|34202.5|34082.5|20
1646846410000|2022-03-09 17:20:10|34205.4|34085.4|34206.9|34086.9|34207.5|34087.5|34204.9|34084.9|24
1646846420000|2022-03-09 17:20:20|34207|34087|34208.1|34088.1|34208.5|34088.5|34206.9|34086.9|19
1646846430000|2022-03-09 17:20:30|34208|34088|34210.9|34090.9|34211.2|34091.2|34207.1|34087.1|16
1646846440000|2022-03-09 17:20:40|34210.3|34090.3|34210.2|34090.2|34210.9|34090.9|34207.9|34088.8|26
1646846450000|2022-03-09 17:20:50|34209.6|34089.6|34218.2|34098.2|34218.6|34098.6|34209.6|34089.6|32
1646846460000|2022-03-09 17:21:00|34217.9|34097.9|34222|34102|34222.2|34102.2|34217.3|34097.3|25
1646846470000|2022-03-09 17:21:10|34222.1|34102.1|34219.4|34099.4|34222.1|34102.1|34219.2|34099.2|14
1646846480000|2022-03-09 17:21:20|34216.9|34096.9|34216.3|34096.3|34217.4|34097.4|34215.1|34095.1|23
1646846490000|2022-03-09 17:21:30|34216.2|34096.2|34213.5|34093.5|34216.2|34096.2|34213|34093|23
1646846500000|2022-03-09 17:21:40|34213.6|34093.6|34215.3|34095.3|34215.4|34095.4|34210.4|34091.5|24
1646846510000|2022-03-09 17:21:50|34215.4|34095.4|34216.8|34096.8|34218.7|34098.8|34215.3|34095.3|14
1646846520000|2022-03-09 17:22:00|34216.7|34096.7|34211.1|34091.1|34216.7|34100.7|34210.2|34090.2|28
1646846530000|2022-03-09 17:22:10|34211.3|34091.3|34207.5|34087.5|34211.9|34091.9|34205|34085|30
1646846540000|2022-03-09 17:22:20|34208.3|34088.3|34199.8|34079.8|34212|34092|34199.6|34079.6|31
1646846550000|2022-03-09 17:22:30|34198.8|34078.8|34197.3|34077.3|34199.4|34079.4|34195.6|34075.6|31
1646846560000|2022-03-09 17:22:40|34197.4|34077.4|34200.7|34080.7|34201.1|34081.1|34196.9|34076.9|27
1646846570000|2022-03-09 17:22:50|34201.1|34081.1|34198.4|34078.4|34202.7|34082.7|34198.4|34078.4|29
1646846580000|2022-03-09 17:23:00|34198.1|34078.1|34196.5|34076.5|34198.6|34078.6|34194|34074|35
1646846590000|2022-03-09 17:23:10|34196.8|34076.8|34195.7|34075.7|34198.8|34081.7|34195.7|34075.7|27
1646846600000|2022-03-09 17:23:20|34195.9|34075.9|34197.3|34077.3|34197.3|34077.3|34195.7|34075.7|16
1646846610000|2022-03-09 17:23:30|34196.5|34076.5|34196.9|34076.9|34200|34080|34196.5|34076.5|29
1646846620000|2022-03-09 17:23:40|34198.2|34078.2|34192.2|34072.2|34199.4|34082.4|34192.2|34072.2|29
1646846630000|2022-03-09 17:23:50|34192.6|34072.6|34190.6|34070.6|34195.3|34075.3|34190.2|34070.2|32
1646846640000|2022-03-09 17:24:00|34189.3|34069.3|34184.4|34064.4|34189.3|34069.3|34183.7|34063.7|33
1646846650000|2022-03-09 17:24:10|34185.2|34065.2|34186.1|34066.1|34186.9|34066.9|34184.6|34064.6|24
1646846660000|2022-03-09 17:24:20|34185.6|34065.6|34192|34072|34195.8|34075.8|34185.6|34065.6|29
1646846670000|2022-03-09 17:24:30|34191.9|34071.9|34197|34077|34198.3|34078.3|34191.4|34071.4|25
1646846680000|2022-03-09 17:24:40|34196.2|34076.2|34196.4|34076.4|34197|34077|34195.1|34075.1|30
1646846690000|2022-03-09 17:24:50|34196.5|34076.5|34199.8|34079.8|34201.1|34081.3|34196.5|34076.5|30
1646846700000|2022-03-09 17:25:00|34200|34080|34197.4|34077.4|34200|34080|34196.7|34076.7|29
1646846710000|2022-03-09 17:25:10|34197.8|34077.8|34196.3|34076.3|34198.4|34078.4|34195.9|34075.9|22
1646846720000|2022-03-09 17:25:20|34197.6|34077.6|34198.3|34078.3|34199.7|34080.7|34191.6|34076.6|30
1646846730000|2022-03-09 17:25:30|34198.1|34078.1|34200.2|34080.2|34200.2|34080.2|34197.1|34077.1|35
1646846740000|2022-03-09 17:25:40|34200.7|34080.7|34206.1|34086.1|34206.3|34086.3|34200.6|34080.6|36
1646846750000|2022-03-09 17:25:50|34205.9|34085.9|34206.3|34086.3|34206.6|34086.6|34203.5|34083.5|32
1646846760000|2022-03-09 17:26:00|34205.9|34085.9|34205.8|34085.8|34206.5|34086.5|34203.8|34083.8|26
1646846770000|2022-03-09 17:26:10|34205.7|34085.7|34200.2|34080.2|34206.5|34086.5|34200.2|34080.2|31
1646846780000|2022-03-09 17:26:20|34201.2|34081.2|34204.2|34084.2|34204.2|34086.3|34194.7|34080.1|37
1646846790000|2022-03-09 17:26:30|34202.8|34082.8|34204.6|34086.7|34206.2|34089.8|34200.3|34082.1|33
1646846800000|2022-03-09 17:26:40|34205.2|34087.1|34210.1|34090.1|34210.3|34090.3|34205.2|34086.3|26
1646846810000|2022-03-09 17:26:50|34209.8|34089.8|34211.7|34091.7|34211.8|34091.8|34209.7|34089.7|21
1646846820000|2022-03-09 17:27:00|34211.5|34091.5|34209.6|34089.6|34211.5|34091.5|34207.8|34087.8|22
1646846830000|2022-03-09 17:27:10|34209.5|34089.5|34209.3|34089.3|34209.6|34089.6|34205.8|34085.8|23
1646846840000|2022-03-09 17:27:20|34179.4|34129.4|34209.8|34089.8|34209.9|34129.4|34179.1|34087.8|22
1646846850000|2022-03-09 17:27:30|34208.7|34088.7|34206.8|34086.8|34210.2|34090.2|34206.4|34086.4|23
1646846860000|2022-03-09 17:27:40|34206.7|34086.7|34207|34087|34207|34092.9|34203.4|34085.7|25
1646846870000|2022-03-09 17:27:50|34206.8|34086.8|34206.8|34086.8|34207.3|34087.3|34206.5|34086.5|18
1646846880000|2022-03-09 17:28:00|34206.6|34086.6|34202.9|34082.9|34207.2|34087.2|34202.9|34082.9|20
1646846890000|2022-03-09 17:28:10|34203.1|34083.1|34199.1|34079.1|34203.1|34083.1|34197.8|34077.8|25
1646846900000|2022-03-09 17:28:20|34197.9|34077.9|34198.3|34078.3|34200.9|34080.9|34197.9|34077.9|26
1646846910000|2022-03-09 17:28:30|34198.4|34078.4|34200|34080|34201.3|34081.3|34198.1|34078.1|21
1646846920000|2022-03-09 17:28:40|34200.1|34080.1|34202.8|34082.8|34203.1|34083.1|34200|34080|20
1646846930000|2022-03-09 17:28:50|34203.3|34083.3|34202.2|34082.2|34204.2|34084.2|34200|34080|23
1646846940000|2022-03-09 17:29:00|34202.3|34082.3|34202.1|34082.1|34202.4|34082.4|34198.5|34078.5|21
1646846950000|2022-03-09 17:29:10|34201.9|34081.9|34168.9|34118.9|34204.6|34119|34168.8|34081.8|17
1646846960000|2022-03-09 17:29:20|34169.1|34119.1|34207|34087|34207.9|34119.1|34169|34083.9|22
1646846970000|2022-03-09 17:29:30|34206.8|34086.8|34207.4|34087.4|34208.4|34088.4|34206.8|34086.8|28
1646846980000|2022-03-09 17:29:40|34208|34088|34209|34089|34209.2|34089.4|34207.4|34087.4|19
1646846990000|2022-03-09 17:29:50|34208.9|34088.9|34205.8|34085.8|34209.1|34089.1|34205.8|34085.8|20
1646847000000|2022-03-09 17:30:00|34204.9|34084.9|34200.2|34080.2|34204.9|34088|34198.9|34080.2|24
1646847010000|2022-03-09 17:30:10|34201.9|34081.9|34206.9|34086.9|34207.1|34087.1|34201.6|34081.6|25
1646847020000|2022-03-09 17:30:20|34206.3|34086.3|34209.1|34089.1|34209.1|34089.1|34206.3|34086.3|14
1646847030000|2022-03-09 17:30:30|34209|34089|34207|34087|34209.3|34089.3|34206.7|34086.7|24
1646847040000|2022-03-09 17:30:40|34206.9|34086.9|34208.9|34088.9|34209.1|34090|34206.8|34086.8|18
1646847050000|2022-03-09 17:30:50|34206.8|34086.8|34205.9|34085.9|34207.5|34087.5|34205.5|34085.5|23
1646847060000|2022-03-09 17:31:00|34205.1|34085.1|34207.1|34087.1|34209.6|34089.6|34202.8|34082.8|29
1646847070000|2022-03-09 17:31:10|34210.7|34090.7|34207.9|34087.9|34210.7|34090.7|34205.5|34085.5|28
1646847080000|2022-03-09 17:31:20|34208.4|34088.4|34205.5|34085.5|34208.4|34088.4|34205.1|34085.1|20
1646847090000|2022-03-09 17:31:30|34205.8|34085.8|34201.9|34081.9|34205.8|34085.8|34201.9|34081.9|19
1646847100000|2022-03-09 17:31:40|34201.8|34081.8|34202.2|34082.2|34202.7|34082.7|34201.8|34081.8|14
1646847110000|2022-03-09 17:31:50|34202.8|34082.8|34204.6|34084.6|34205.7|34085.7|34202.8|34082.8|21
1646847120000|2022-03-09 17:32:00|34204.5|34084.5|34203|34083|34204.5|34084.5|34202.3|34082.3|13
1646847130000|2022-03-09 17:32:10|34203.3|34083.3|34203.1|34083.1|34203.5|34083.5|34202.7|34082.7|15
1646847140000|2022-03-09 17:32:20|34202.8|34082.8|34199.8|34079.8|34202.9|34134.2|34154.2|34077.9|24
1646847150000|2022-03-09 17:32:30|34199.5|34079.5|34199.7|34079.7|34201.4|34082|34197.8|34079.4|21
1646847160000|2022-03-09 17:32:40|34199.9|34079.9|34201.6|34081.6|34202.7|34082.7|34199.9|34079.9|18
1646847170000|2022-03-09 17:32:50|34202.3|34082.3|34202.1|34082.1|34202.8|34082.8|34201.5|34081.5|13
1646847180000|2022-03-09 17:33:00|34202.2|34082.2|34208|34088|34208.8|34088.8|34202.1|34082.1|30
1646847190000|2022-03-09 17:33:10|34207.9|34087.9|34202.4|34082.4|34208|34088|34202.4|34082.4|31
1646847200000|2022-03-09 17:33:20|34203.7|34083.7|34204.5|34084.5|34206.3|34086.3|34202.2|34082.2|35
1646847210000|2022-03-09 17:33:30|34204.6|34084.6|34197|34077|34206|34087|34196.8|34076.8|28
1646847220000|2022-03-09 17:33:40|34196.4|34076.4|34191.3|34071.3|34196.4|34076.4|34190.1|34070.1|25
1646847230000|2022-03-09 17:33:50|34191.5|34071.5|34191.8|34071.8|34191.9|34071.9|34190.7|34070.7|21
1646847240000|2022-03-09 17:34:00|34191.1|34071.1|34189.8|34069.8|34191.9|34071.9|34188.9|34068.9|25
1646847250000|2022-03-09 17:34:10|34189.9|34069.9|34187.8|34067.8|34189.9|34069.9|34186.4|34066.4|29
1646847260000|2022-03-09 17:34:20|34187.7|34067.7|34190.3|34070.3|34191.1|34071.1|34187.4|34067.4|23
1646847270000|2022-03-09 17:34:30|34191|34071|34190.8|34070.8|34194.1|34074.3|34190.6|34070.6|24
1646847280000|2022-03-09 17:34:40|34191|34071|34191.4|34071.4|34193.1|34075.5|34188.8|34070.1|26
1646847290000|2022-03-09 17:34:50|34192.7|34072.7|34192.8|34075.2|34193.2|34078.8|34190.7|34070.7|25
1646847300000|2022-03-09 17:35:00|34192.1|34070.9|34192.4|34072.4|34195.4|34075.4|34189.3|34069.3|30
1646847310000|2022-03-09 17:35:10|34192.7|34072.7|34189.7|34069.7|34192.7|34072.7|34188.8|34068.8|24
1646847320000|2022-03-09 17:35:20|34189.6|34069.6|34188.5|34068.5|34189.9|34069.9|34188.5|34068.5|17
1646847330000|2022-03-09 17:35:30|34189.2|34069.2|34192.1|34072.1|34194|34074|34188.1|34068.1|29
1646847340000|2022-03-09 17:35:40|34191.9|34071.9|34192.4|34072.4|34192.5|34072.5|34191.4|34071.4|16
1646847350000|2022-03-09 17:35:50|34192.6|34072.6|34195.8|34075.8|34195.8|34075.8|34190.3|34070.3|21
1646847360000|2022-03-09 17:36:00|34195.9|34075.9|34231.3|34111.3|34231.3|34123.9|34170.5|34074.4|25
1646847370000|2022-03-09 17:36:10|34206.5|34086.5|34211|34091|34221.2|34105.1|34147.3|34061.6|38
1646847380000|2022-03-09 17:36:20|34221.4|34101.4|34192.2|34072.2|34225.8|34105.8|34192.2|34072.2|40
1646847390000|2022-03-09 17:36:30|34192.1|34072.1|34181|34061|34192.1|34072.1|34181|34061|35
1646847400000|2022-03-09 17:36:40|34180.2|34060.2|34227.2|34107.2|34236.5|34116.5|34143.7|34058.6|37
1646847410000|2022-03-09 17:36:50|34237.3|34117.3|34223.6|34103.6|34242.4|34122.4|34223.5|34103.5|27
1646847420000|2022-03-09 17:37:00|34223.5|34103.5|34227.7|34107.7|34237|34117|34210.5|34090.5|23
1646847430000|2022-03-09 17:37:10|34228|34108|34225.1|34105.1|34230|34110|34224.7|34104.7|29
1646847440000|2022-03-09 17:37:20|34225|34105|34223.5|34103.5|34232.3|34112.3|34221.2|34101.2|29
1646847450000|2022-03-09 17:37:30|34223.2|34103.2|34227.6|34107.6|34228.4|34108.4|34222.6|34102.6|32
1646847460000|2022-03-09 17:37:40|34227.7|34107.7|34226.4|34106.4|34232.9|34112.9|34219.2|34099.2|30
1646847470000|2022-03-09 17:37:50|34225.9|34105.9|34224|34104|34225.9|34105.9|34218.8|34098.8|30
1646847480000|2022-03-09 17:38:00|34225|34105|34216.5|34096.5|34225|34105|34210.6|34090.6|35
1646847490000|2022-03-09 17:38:10|34214.9|34094.9|34211.7|34091.7|34214.9|34094.9|34209.5|34089.5|34
1646847500000|2022-03-09 17:38:20|34211.4|34091.4|34198.4|34078.4|34212|34092|34195.2|34075.2|37
1646847510000|2022-03-09 17:38:30|34197.6|34077.6|34215.3|34095.3|34215.8|34095.8|34197.6|34077.6|35
1646847520000|2022-03-09 17:38:40|34213.2|34093.2|34216.3|34096.3|34216.9|34096.9|34210.4|34090.4|37
1646847530000|2022-03-09 17:38:50|34215.9|34095.9|34212.9|34092.9|34216.9|34096.9|34210.5|34090.5|38
1646847540000|2022-03-09 17:39:00|34200|34080|34203.2|34083.2|34203.7|34083.7|34199.5|34079.5|35
1646847550000|2022-03-09 17:39:10|34202.5|34082.5|34203.1|34083.1|34203.8|34083.8|34200.7|34080.7|28
1646847560000|2022-03-09 17:39:20|34203|34083|34211.9|34091.9|34211.9|34091.9|34201.7|34081.7|26
1646847570000|2022-03-09 17:39:30|34212|34092|34209.2|34089.2|34212|34092|34208.1|34088.1|27
1646847580000|2022-03-09 17:39:40|34209.6|34089.6|34202.7|34082.7|34209.6|34089.6|34202.7|34082.7|23
1646847590000|2022-03-09 17:39:50|34202.8|34082.8|34199.5|34079.5|34209.2|34089.2|34198.9|34078.9|31
1646847600000|2022-03-09 17:40:00|34199.1|34079.1|34210.3|34090.3|34211.5|34091.5|34199|34079|29
1646847610000|2022-03-09 17:40:10|34211|34091|34210.6|34090.6|34218.5|34098.5|34209.5|34089.5|29
1646847620000|2022-03-09 17:40:20|34210.3|34090.3|34215.7|34095.7|34220.2|34100.2|34210.3|34090.3|29
1646847630000|2022-03-09 17:40:30|34215.8|34095.8|34206.5|34086.5|34215.9|34095.9|34206.4|34086.4|27
1646847640000|2022-03-09 17:40:40|34206.8|34086.8|34197.1|34077.1|34212.2|34092.2|34197.1|34077.1|28
1646847650000|2022-03-09 17:40:50|34197.2|34077.2|34198.7|34078.7|34202.3|34082.3|34195.1|34075.1|34
1646847660000|2022-03-09 17:41:00|34198.5|34078.5|34203.5|34083.5|34203.8|34083.8|34197.7|34077.7|23
1646847670000|2022-03-09 17:41:10|34203.4|34083.4|34210.3|34090.3|34210.3|34090.3|34202|34082|28
1646847680000|2022-03-09 17:41:20|34209.9|34089.9|34211.3|34091.3|34211.3|34091.3|34201.8|34081.8|24
1646847690000|2022-03-09 17:41:30|34207.5|34087.5|34198.6|34078.6|34207.6|34087.6|34198.1|34078.1|26
1646847700000|2022-03-09 17:41:40|34200.8|34080.8|34200.4|34080.4|34211.7|34091.7|34200.3|34080.3|24
1646847710000|2022-03-09 17:41:50|34200.6|34080.6|34202|34082|34203.7|34083.7|34200.6|34080.6|29
1646847720000|2022-03-09 17:42:00|34202.3|34082.3|34208|34088|34209.2|34089.2|34197.7|34077.7|32
1646847730000|2022-03-09 17:42:10|34206.8|34086.8|34209.6|34089.6|34216.6|34096.6|34204.6|34084.6|29
1646847740000|2022-03-09 17:42:20|34202|34082|34196.1|34076.1|34204.8|34084.8|34195.2|34075.2|36
1646847750000|2022-03-09 17:42:30|34195.5|34075.5|34202.8|34082.8|34203.8|34083.8|34186.8|34066.8|29
1646847760000|2022-03-09 17:42:40|34202.7|34082.7|34204.7|34084.7|34213.1|34093.1|34202.1|34082.1|25
1646847770000|2022-03-09 17:42:50|34211.6|34091.6|34203.1|34083.1|34211.6|34091.6|34202.5|34082.5|32
1646847780000|2022-03-09 17:43:00|34203|34083|34224.1|34104.1|34227.5|34107.5|34202.6|34082.6|24
1646847790000|2022-03-09 17:43:10|34226|34106|34206.8|34086.8|34226|34106|34203.8|34083.8|27
1646847800000|2022-03-09 17:43:20|34205.7|34085.7|34217.2|34097.2|34221.6|34101.6|34205.7|34085.7|24
1646847810000|2022-03-09 17:43:30|34218.3|34098.3|34215|34095|34223.8|34103.8|34212.6|34092.6|33
1646847820000|2022-03-09 17:43:40|34215.3|34095.3|34224.3|34104.3|34227.3|34107.3|34215.1|34095.1|24
1646847830000|2022-03-09 17:43:50|34224.4|34104.4|34212.6|34092.6|34227.9|34107.9|34212.4|34092.4|21
1646847840000|2022-03-09 17:44:00|34213.1|34093.1|34210.1|34090.1|34213.1|34093.1|34208.8|34088.8|17
1646847850000|2022-03-09 17:44:10|34210.5|34090.5|34211.1|34091.1|34220.3|34100.3|34209.5|34089.5|18
1646847860000|2022-03-09 17:44:20|34211.4|34091.4|34233.1|34113.1|34233.1|34113.1|34211.4|34091.4|23
1646847870000|2022-03-09 17:44:30|34231.8|34111.8|34220|34100|34231.8|34111.8|34219.6|34099.6|28
1646847880000|2022-03-09 17:44:40|34215.6|34095.6|34217.7|34097.7|34218.6|34098.6|34215.4|34095.4|20
1646847890000|2022-03-09 17:44:50|34217.9|34097.9|34214.5|34094.5|34217.9|34097.9|34211.1|34091.1|20
1646847900000|2022-03-09 17:45:00|34235.7|34115.7|34218.6|34098.6|34235.7|34115.7|34214.5|34094.5|17
1646847910000|2022-03-09 17:45:10|34219|34099|34234.6|34114.6|34234.6|34114.6|34217.7|34097.7|18
1646847920000|2022-03-09 17:45:20|34231.1|34111.1|34221.8|34101.8|34233.9|34113.9|34219.4|34099.4|25
1646847930000|2022-03-09 17:45:30|34221.9|34101.9|34227.2|34107.2|34227.2|34107.2|34217.5|34097.5|22
1646847940000|2022-03-09 17:45:40|34227.6|34107.6|34216.5|34096.5|34227.6|34107.6|34216.5|34096.5|21
1646847950000|2022-03-09 17:45:50|34216.4|34096.4|34227.1|34107.1|34227.1|34107.1|34211.1|34091.1|15
1646847960000|2022-03-09 17:46:00|34215.8|34095.8|34228.4|34108.4|34229.7|34109.7|34215.8|34095.8|33
1646847970000|2022-03-09 17:46:10|34227.5|34107.5|34239.1|34119.1|34251.7|34131.7|34156.6|34036.6|34
1646847980000|2022-03-09 17:46:20|34239.5|34119.5|34237.5|34117.5|34241|34121|34232.1|34112.1|25
1646847990000|2022-03-09 17:46:30|34238.6|34118.6|34243.6|34123.6|34243.6|34123.6|34235.6|34115.6|27
1646848000000|2022-03-09 17:46:40|34243.9|34123.9|34243.1|34123.1|34251.3|34131.3|34242.5|34122.5|26
1646848010000|2022-03-09 17:46:50|34242.7|34122.7|34253.9|34133.9|34255.1|34135.1|34242.5|34122.5|26
1646848020000|2022-03-09 17:47:00|34253.3|34133.3|34247.4|34127.4|34253.9|34133.9|34247.2|34127.2|28
1646848030000|2022-03-09 17:47:10|34247.8|34127.8|34247.2|34127.2|34248.5|34128.5|34245.1|34125.1|26
1646848040000|2022-03-09 17:47:20|34246.6|34126.6|34249.6|34129.6|34256|34136|34246.3|34126.3|29
1646848050000|2022-03-09 17:47:30|34249.3|34129.3|34243.2|34123.2|34249.3|34129.3|34237.9|34117.9|29
1646848060000|2022-03-09 17:47:40|34241.9|34121.9|34234|34114|34243.5|34123.5|34234|34114|27
1646848070000|2022-03-09 17:47:50|34233.9|34113.9|34232.4|34112.4|34233.9|34113.9|34232|34112|21
1646848080000|2022-03-09 17:48:00|34232|34112|34233.1|34113.1|34241.5|34121.5|34230.3|34110.3|17
1646848090000|2022-03-09 17:48:10|34225.3|34105.3|34224.4|34104.4|34226.2|34106.2|34223.9|34103.9|21
1646848100000|2022-03-09 17:48:20|34224.3|34104.3|34227.4|34107.4|34227.4|34107.4|34221.8|34101.8|25
1646848110000|2022-03-09 17:48:30|34228.8|34108.8|34225.5|34105.5|34235.3|34115.3|34222.9|34102.9|37
1646848120000|2022-03-09 17:48:40|34225.6|34105.6|34222.9|34102.9|34228.1|34108.1|34219.6|34099.6|31
1646848130000|2022-03-09 17:48:50|34221.5|34101.5|34224.5|34104.5|34224.6|34104.6|34219.3|34099.3|27
1646848140000|2022-03-09 17:49:00|34225|34105|34223.1|34103.1|34234.2|34114.2|34223.1|34103.1|33
1646848150000|2022-03-09 17:49:10|34234.6|34114.6|34221.1|34101.1|34235.2|34115.2|34217.5|34097.5|32
1646848160000|2022-03-09 17:49:20|34221|34101|34221.8|34101.8|34224|34104|34220|34100|22
1646848170000|2022-03-09 17:49:30|34221.2|34101.2|34228.1|34108.1|34228.7|34108.7|34218.4|34098.4|26
1646848180000|2022-03-09 17:49:40|34227.7|34107.7|34231.4|34111.4|34234.9|34114.9|34227.7|34107.7|24
1646848190000|2022-03-09 17:49:50|34232.2|34112.2|34231.1|34111.1|34232.2|34112.2|34224.7|34104.7|31
1646848200000|2022-03-09 17:50:00|34231.2|34111.2|34230.2|34110.2|34236.2|34116.2|34230.2|34110.2|23
1646848210000|2022-03-09 17:50:10|34230.7|34110.7|34228.1|34108.1|34235.3|34115.3|34228.1|34108.1|27
1646848220000|2022-03-09 17:50:20|34225.9|34105.9|34229|34109|34232.8|34112.8|34225.9|34105.9|27
1646848230000|2022-03-09 17:50:30|34226.6|34106.6|34230|34110|34231.3|34111.3|34222.7|34102.7|37
1646848240000|2022-03-09 17:50:40|34229.8|34109.8|34218.9|34098.9|34232.6|34112.6|34216.9|34096.9|27
1646848250000|2022-03-09 17:50:50|34218.4|34098.4|34221.3|34101.3|34227.6|34107.6|34217.2|34097.2|24
1646848260000|2022-03-09 17:51:00|34223.5|34103.5|34220.3|34100.3|34225.9|34105.9|34217.9|34097.9|28
1646848270000|2022-03-09 17:51:10|34219.7|34099.7|34210|34090|34219.7|34099.7|34210|34090|27
1646848280000|2022-03-09 17:51:20|34210.1|34090.1|34210|34090|34222.4|34102.4|34207.6|34087.6|25
1646848290000|2022-03-09 17:51:30|34206.5|34086.5|34204|34084|34214|34094|34199.2|34079.2|26
1646848300000|2022-03-09 17:51:40|34203.2|34083.2|34204.6|34084.6|34211.7|34091.7|34202.6|34082.6|27
1646848310000|2022-03-09 17:51:50|34204.8|34084.8|34212.3|34092.3|34218.8|34098.8|34204.4|34084.4|28
1646848320000|2022-03-09 17:52:00|34212.4|34092.4|34214.2|34094.2|34217.5|34097.5|34211.8|34091.8|30
1646848330000|2022-03-09 17:52:10|34214.1|34094.1|34210|34090|34222.2|34102.2|34209|34089|26
1646848340000|2022-03-09 17:52:20|34209.8|34089.8|34204.2|34084.2|34209.9|34089.9|34203.2|34083.2|28
1646848350000|2022-03-09 17:52:30|34204|34084|34209|34089|34209.2|34089.2|34204|34084|24
1646848360000|2022-03-09 17:52:40|34208.7|34088.7|34208.3|34088.3|34211.7|34091.7|34207.4|34087.4|30
1646848370000|2022-03-09 17:52:50|34208.5|34088.5|34201.8|34081.8|34209.2|34089.2|34201.8|34081.8|30
1646848380000|2022-03-09 17:53:00|34201.7|34081.7|34208.5|34088.5|34208.5|34088.5|34201.1|34081.1|30
1646848390000|2022-03-09 17:53:10|34207.8|34087.8|34205.4|34085.4|34210.1|34090.1|34204.9|34084.9|32
1646848400000|2022-03-09 17:53:20|34205|34085|34198.7|34078.7|34206.9|34086.9|34198.4|34078.4|36
1646848410000|2022-03-09 17:53:30|34198.8|34078.8|34204.2|34084.2|34205.7|34085.7|34197.9|34077.9|30
1646848420000|2022-03-09 17:53:40|34204.5|34084.5|34202.8|34082.8|34205.6|34085.6|34202.4|34082.4|33
1646848430000|2022-03-09 17:53:50|34202.3|34082.3|34206.5|34086.5|34207.3|34087.3|34201.8|34081.8|27
1646848440000|2022-03-09 17:54:00|34206.4|34086.4|34204.3|34084.3|34207.7|34087.7|34204.3|34084.3|31
1646848450000|2022-03-09 17:54:10|34205.6|34085.6|34206|34086|34210|34090|34204.6|34084.6|25
1646848460000|2022-03-09 17:54:20|34205.4|34085.4|34208.3|34088.3|34214.8|34094.8|34204.6|34084.6|28
1646848470000|2022-03-09 17:54:30|34213.8|34093.8|34211.2|34091.2|34213.8|34093.8|34211.1|34091.1|29
1646848480000|2022-03-09 17:54:40|34211.1|34091.1|34210.8|34090.8|34211.4|34091.4|34208.3|34088.3|20
1646848490000|2022-03-09 17:54:50|34211.1|34091.1|34215.2|34095.2|34216.4|34096.4|34209.6|34089.6|21
1646848500000|2022-03-09 17:55:00|34215.1|34095.1|34212.3|34092.3|34215.1|34095.1|34210.9|34090.9|30
1646848510000|2022-03-09 17:55:10|34212.2|34092.2|34214.5|34094.5|34215.5|34095.5|34211.5|34091.5|17
1646848520000|2022-03-09 17:55:20|34214.6|34094.6|34215.2|34095.2|34217.2|34097.2|34213.6|34093.6|20
1646848530000|2022-03-09 17:55:30|34214.7|34094.7|34217.2|34097.2|34217.3|34097.3|34213.9|34093.9|19
1646848540000|2022-03-09 17:55:40|34217.3|34097.3|34216.4|34096.4|34217.3|34097.3|34215.5|34095.5|26
1646848550000|2022-03-09 17:55:50|34216|34096|34211|34091|34216.7|34096.7|34210.9|34090.9|21
1646848560000|2022-03-09 17:56:00|34212.6|34092.6|34213.4|34093.4|34213.6|34093.6|34211.6|34091.6|29
1646848570000|2022-03-09 17:56:10|34213.1|34093.1|34215.5|34095.5|34216.5|34096.5|34212.9|34092.9|22
1646848580000|2022-03-09 17:56:20|34215.1|34095.1|34215.2|34095.2|34218|34098|34213.4|34093.4|20
1646848590000|2022-03-09 17:56:30|34214|34094|34212.3|34092.3|34214.2|34094.2|34211.8|34091.8|20
1646848600000|2022-03-09 17:56:40|34212.6|34092.6|34213.6|34093.6|34214.6|34094.6|34212.1|34092.1|21
1646848610000|2022-03-09 17:56:50|34213.9|34093.9|34212.8|34092.8|34213.9|34093.9|34208.8|34088.8|18
1646848620000|2022-03-09 17:57:00|34212.6|34092.6|34215.4|34095.4|34216.8|34096.8|34212.6|34092.6|25
1646848630000|2022-03-09 17:57:10|34214.7|34094.7|34216.7|34096.7|34219.2|34099.2|34214.5|34094.5|21
1646848640000|2022-03-09 17:57:20|34216.8|34096.8|34219.8|34099.8|34220.2|34100.2|34216.4|34096.4|23
1646848650000|2022-03-09 17:57:30|34218.4|34098.4|34221.6|34101.6|34222.8|34102.8|34218.4|34098.4|19
1646848660000|2022-03-09 17:57:40|34221.1|34101.1|34218.1|34098.1|34221.2|34101.2|34217.7|34097.7|17
1646848670000|2022-03-09 17:57:50|34217.8|34097.8|34224|34104|34235.6|34115.6|34217.8|34097.8|26
1646848680000|2022-03-09 17:58:00|34222.8|34102.8|34221.7|34101.7|34223.3|34103.3|34221.7|34101.7|27
1646848690000|2022-03-09 17:58:10|34222.1|34102.1|34219.7|34099.7|34228.4|34108.4|34216.8|34096.8|26
1646848700000|2022-03-09 17:58:20|34220.2|34100.2|34210.7|34090.7|34220.2|34100.2|34210.7|34090.7|25
1646848710000|2022-03-09 17:58:30|34210.8|34090.8|34210.3|34090.3|34211.2|34091.2|34209.9|34089.9|25
1646848720000|2022-03-09 17:58:40|34210.4|34090.4|34219.2|34099.2|34221.5|34101.5|34209.3|34089.3|22
1646848730000|2022-03-09 17:58:50|34218.7|34098.7|34209.7|34089.7|34218.7|34098.7|34209.1|34089.1|26
1646848740000|2022-03-09 17:59:00|34210.1|34090.1|34202.5|34082.5|34213.7|34093.7|34202.5|34082.5|31
1646848750000|2022-03-09 17:59:10|34203.2|34083.2|34203.6|34083.6|34203.8|34083.8|34202.3|34082.3|19
1646848760000|2022-03-09 17:59:20|34204.2|34084.2|34204.7|34084.7|34205.5|34085.5|34201.1|34081.1|20
1646848770000|2022-03-09 17:59:30|34204.8|34084.8|34202.3|34082.3|34211.2|34091.2|34201.1|34081.1|29
1646848780000|2022-03-09 17:59:40|34201.8|34081.8|34201.8|34081.8|34204|34084|34197.7|34077.7|35
1646848790000|2022-03-09 17:59:50|34201.3|34081.3|34207|34087|34209.8|34089.8|34200.4|34080.4|29
1646848800000|2022-03-09 18:00:00|34206.4|34086.4|34201|34081|34206.8|34086.8|34201|34081|33
1646848810000|2022-03-09 18:00:10|34201.7|34081.7|34201.5|34081.5|34208.7|34088.7|34197.9|34077.9|23
1646848820000|2022-03-09 18:00:20|34202.2|34082.2|34199.5|34079.5|34202.2|34082.2|34198.6|34078.6|36
1646848830000|2022-03-09 18:00:30|34199.8|34079.8|34195.3|34075.3|34206.5|34086.5|34195.3|34075.3|31
1646848840000|2022-03-09 18:00:40|34195|34075|34196.8|34076.8|34198.2|34078.2|34193.5|34073.5|29
1646848850000|2022-03-09 18:00:50|34196.3|34076.3|34197.3|34077.3|34206.9|34086.9|34195.5|34075.5|22
1646848860000|2022-03-09 18:01:00|34197.2|34077.2|34197.2|34077.2|34198.1|34078.1|34197|34077|27
1646848870000|2022-03-09 18:01:10|34197.3|34077.3|34196.3|34076.3|34204.5|34084.5|34193|34073|26
1646848880000|2022-03-09 18:01:20|34196.4|34076.4|34199|34079|34199.5|34079.5|34196.1|34076.1|27
1646848890000|2022-03-09 18:01:30|34199.1|34079.1|34202|34082|34202.9|34082.9|34198.5|34078.5|19
1646848900000|2022-03-09 18:01:40|34201.1|34081.1|34210.4|34090.4|34214|34094|34201.1|34081.1|29
1646848910000|2022-03-09 18:01:50|34210.6|34090.6|34211|34091|34211.8|34091.8|34209.1|34089.1|21
1646848920000|2022-03-09 18:02:00|34210.9|34090.9|34216.3|34096.3|34217.7|34097.7|34209.9|34089.9|28
1646848930000|2022-03-09 18:02:10|34216.8|34096.8|34215.7|34095.7|34223.2|34103.2|34214.7|34094.7|35
1646848940000|2022-03-09 18:02:20|34216.3|34096.3|34217.6|34097.6|34220.2|34100.2|34212|34092|27
1646848950000|2022-03-09 18:02:30|34215.1|34095.1|34209.6|34089.6|34215.7|34095.7|34207.5|34087.5|31
1646848960000|2022-03-09 18:02:40|34208.4|34088.4|34211|34091|34212.2|34092.2|34206.9|34086.9|30
1646848970000|2022-03-09 18:02:50|34211.2|34091.2|34224.6|34104.6|34224.6|34104.6|34211.2|34091.2|19
1646848980000|2022-03-09 18:03:00|34218.8|34098.8|34217.1|34097.1|34219.4|34099.4|34216.5|34096.5|27
1646848990000|2022-03-09 18:03:10|34217|34097|34222.3|34102.3|34222.3|34102.3|34213.8|34093.8|29
1646849000000|2022-03-09 18:03:20|34222.2|34102.2|34213.4|34093.4|34222.7|34102.7|34213.4|34093.4|28
1646849010000|2022-03-09 18:03:30|34213|34093|34227.4|34107.4|34227.4|34107.4|34212.4|34092.4|29
1646849020000|2022-03-09 18:03:40|34221.5|34101.5|34218.1|34098.1|34221.5|34101.5|34212.3|34092.3|30
1646849030000|2022-03-09 18:03:50|34218.3|34098.3|34230.8|34110.8|34232.7|34112.7|34217.8|34097.8|31
1646849040000|2022-03-09 18:04:00|34231|34111|34224.9|34104.9|34231|34111|34224.6|34104.6|33
1646849050000|2022-03-09 18:04:10|34224.7|34104.7|34227.6|34107.6|34230.9|34110.9|34224.3|34104.3|31
1646849060000|2022-03-09 18:04:20|34227.3|34107.3|34227.1|34107.1|34228.7|34108.7|34225.1|34105.1|23
1646849070000|2022-03-09 18:04:30|34227|34107|34222.2|34102.2|34227.1|34107.1|34221.7|34101.7|30
1646849080000|2022-03-09 18:04:40|34222|34102|34225.8|34105.8|34225.8|34105.8|34221.5|34101.5|29
1646849090000|2022-03-09 18:04:50|34226.2|34106.2|34227.9|34107.9|34228.4|34108.4|34224.5|34104.5|23
1646849100000|2022-03-09 18:05:00|34227.8|34107.8|34228.7|34108.7|34229|34109|34222.7|34102.7|35
1646849110000|2022-03-09 18:05:10|34229.2|34109.2|34230.1|34110.1|34233.4|34113.4|34226.9|34106.9|34
1646849120000|2022-03-09 18:05:20|34230.8|34110.8|34230.4|34110.4|34231.3|34111.3|34225.9|34105.9|36
1646849130000|2022-03-09 18:05:30|34230.2|34110.2|34231.4|34111.4|34231.5|34111.5|34229.9|34109.9|26
1646849140000|2022-03-09 18:05:40|34231.9|34111.9|34224.8|34104.8|34231.9|34111.9|34224.8|34104.8|27
1646849150000|2022-03-09 18:05:50|34224.2|34104.2|34220|34100|34224.2|34104.2|34219.5|34099.5|27
1646849160000|2022-03-09 18:06:00|34219.9|34099.9|34220.2|34100.2|34223|34103|34219|34099|27
1646849170000|2022-03-09 18:06:10|34220.1|34100.1|34226.5|34106.5|34227.4|34107.4|34219.5|34099.5|27
1646849180000|2022-03-09 18:06:20|34228.4|34108.4|34226.3|34106.3|34230.9|34110.9|34226.3|34106.3|27
1646849190000|2022-03-09 18:06:30|34226.4|34106.4|34226.6|34106.6|34229.6|34109.6|34226.4|34106.4|31
1646849200000|2022-03-09 18:06:40|34226.9|34106.9|34226.3|34106.3|34229.5|34109.5|34226.3|34106.3|27
1646849210000|2022-03-09 18:06:50|34226.4|34106.4|34231.7|34111.7|34232.1|34112.1|34226.4|34106.4|28
1646849220000|2022-03-09 18:07:00|34231.9|34111.9|34234.5|34114.5|34241.3|34121.3|34230.9|34110.9|30
1646849230000|2022-03-09 18:07:10|34235.9|34115.9|34231.3|34111.3|34238.6|34118.6|34231.3|34111.3|19
1646849240000|2022-03-09 18:07:20|34231.1|34111.1|34221.3|34101.3|34231.8|34111.8|34219.8|34099.8|30
1646849250000|2022-03-09 18:07:30|34221.6|34101.6|34226.5|34106.5|34227.1|34107.1|34221|34101|29
1646849260000|2022-03-09 18:07:40|34226.6|34106.6|34224.8|34104.8|34227.7|34107.7|34224.1|34104.1|26
1646849270000|2022-03-09 18:07:50|34224.9|34104.9|34223.5|34103.5|34225|34105|34222.9|34102.9|30
1646849280000|2022-03-09 18:08:00|34224.8|34104.8|34224|34104|34225.8|34105.8|34222.7|34102.7|26
1646849290000|2022-03-09 18:08:10|34225|34105|34233.8|34113.8|34235.2|34115.2|34224.7|34104.7|30
1646849300000|2022-03-09 18:08:20|34233|34113|34230.1|34110.1|34233.7|34113.7|34230.1|34110.1|27
1646849310000|2022-03-09 18:08:30|34230.6|34110.6|34231.2|34111.2|34233|34113|34225.8|34105.8|25
1646849320000|2022-03-09 18:08:40|34231.4|34111.4|34226.7|34106.7|34231.5|34111.5|34225.9|34105.9|22
1646849330000|2022-03-09 18:08:50|34223.7|34103.7|34225|34105|34243.1|34123.1|34221|34101|20
1646849340000|2022-03-09 18:09:00|34225.3|34105.3|34228.8|34108.8|34234.5|34114.5|34220.3|34100.3|29
1646849350000|2022-03-09 18:09:10|34229.7|34109.7|34234.7|34114.7|34240|34120|34229.7|34109.7|34
1646849360000|2022-03-09 18:09:20|34234.5|34114.5|34231.9|34111.9|34236.5|34116.5|34230|34110|27
1646849370000|2022-03-09 18:09:30|34231.8|34111.8|34233.5|34113.5|34236.1|34116.1|34230.6|34110.6|25
1646849380000|2022-03-09 18:09:40|34233.3|34113.3|34235|34115|34235.3|34115.3|34233.3|34113.3|27
1646849390000|2022-03-09 18:09:50|34235.8|34115.8|34238.8|34118.8|34238.8|34118.8|34235|34115|20
1646849400000|2022-03-09 18:10:00|34236.9|34116.9|34235.7|34115.7|34237.1|34117.1|34232.9|34112.9|27
1646849410000|2022-03-09 18:10:10|34237|34117|34233.1|34113.1|34237|34117|34232.4|34112.4|27
1646849420000|2022-03-09 18:10:20|34233.5|34113.5|34237.8|34117.8|34238.3|34118.3|34232.6|34112.6|27
1646849430000|2022-03-09 18:10:30|34237.4|34117.4|34235.9|34115.9|34239.6|34119.6|34234.2|34114.2|30
1646849440000|2022-03-09 18:10:40|34236.9|34116.9|34239.9|34119.9|34239.9|34119.9|34233.5|34113.5|31
1646849450000|2022-03-09 18:10:50|34239.8|34119.8|34237.2|34117.2|34240.1|34120.1|34237.1|34117.1|23
1646849460000|2022-03-09 18:11:00|34235.2|34115.2|34239.7|34119.7|34240.9|34120.9|34235.2|34115.2|27
1646849470000|2022-03-09 18:11:10|34241|34121|34235.4|34115.4|34241.2|34121.2|34235.4|34115.4|27
1646849480000|2022-03-09 18:11:20|34235.5|34115.5|34234.3|34114.3|34236.4|34116.4|34234.3|34114.3|22
1646849490000|2022-03-09 18:11:30|34234.8|34114.8|34240.6|34120.6|34240.8|34120.8|34233.8|34113.8|26
1646849500000|2022-03-09 18:11:40|34238.9|34118.9|34234.7|34114.7|34240|34120|34234.7|34114.7|22
1646849510000|2022-03-09 18:11:50|34235.4|34115.4|34238.5|34118.5|34238.5|34118.5|34234.2|34114.2|17
1646849520000|2022-03-09 18:12:00|34238.7|34118.7|34235.3|34115.3|34238.7|34118.7|34232.9|34112.9|26
1646849530000|2022-03-09 18:12:10|34234.8|34114.8|34234|34114|34235|34115|34232.6|34112.6|24
1646849540000|2022-03-09 18:12:20|34233.9|34113.9|34234.6|34114.6|34235.2|34115.2|34233.8|34113.8|20
1646849550000|2022-03-09 18:12:30|34235.2|34115.2|34237.5|34117.5|34237.5|34117.5|34235.1|34115.1|18
1646849560000|2022-03-09 18:12:40|34237.6|34117.6|34237.6|34117.6|34238.9|34118.9|34234.8|34114.8|18
1646849570000|2022-03-09 18:12:50|34237.7|34117.7|34237.2|34117.2|34239.7|34119.7|34236.1|34116.1|19
1646849580000|2022-03-09 18:13:00|34236|34116|34236.1|34116.1|34238.1|34118.1|34234.3|34114.3|26
1646849590000|2022-03-09 18:13:10|34236.2|34116.2|34239.6|34119.6|34240.3|34120.3|34236.2|34116.2|17
1646849600000|2022-03-09 18:13:20|34240.5|34120.5|34254.7|34134.7|34254.7|34134.7|34239.2|34119.2|20
1646849610000|2022-03-09 18:13:30|34244.9|34124.9|34243.9|34123.9|34251.2|34131.2|34242.8|34122.8|27
1646849620000|2022-03-09 18:13:40|34244.7|34124.7|34245.1|34125.1|34250.2|34130.2|34240.4|34120.4|29
1646849630000|2022-03-09 18:13:50|34245.4|34125.4|34249.8|34129.8|34250.1|34130.1|34243.2|34123.2|34
1646849640000|2022-03-09 18:14:00|34247.4|34127.4|34238|34118|34247.4|34127.4|34236.6|34116.6|21
1646849650000|2022-03-09 18:14:10|34238.1|34118.1|34243|34123|34246.8|34126.8|34238|34118|26
1646849660000|2022-03-09 18:14:20|34243.4|34123.4|34248.4|34128.4|34251.9|34131.9|34242.7|34122.7|24
1646849670000|2022-03-09 18:14:30|34245.5|34125.5|34245.9|34125.9|34260.5|34140.5|34245.2|34125.2|31
1646849680000|2022-03-09 18:14:40|34253.1|34133.1|34246.7|34126.7|34257.2|34137.2|34238.6|34118.6|24
1646849690000|2022-03-09 18:14:50|34246.8|34126.8|34241.8|34121.8|34246.8|34126.8|34241|34121|28
1646849700000|2022-03-09 18:15:00|34246.4|34126.4|34244.4|34124.4|34246.5|34126.5|34239.5|34119.5|24
1646849710000|2022-03-09 18:15:10|34244.5|34124.5|34242.7|34122.7|34244.5|34124.5|34240|34120|18
1646849720000|2022-03-09 18:15:20|34243.6|34123.6|34246.6|34126.6|34246.6|34126.6|34241|34121|13
1646849730000|2022-03-09 18:15:30|34247|34127|34240.1|34120.1|34254.3|34134.3|34238.7|34118.7|26
1646849740000|2022-03-09 18:15:40|34243|34123|34238.6|34118.6|34244.3|34124.3|34238.6|34118.6|23
1646849750000|2022-03-09 18:15:50|34239.6|34119.6|34241.3|34121.3|34242.2|34122.2|34238.4|34118.4|24
1646849760000|2022-03-09 18:16:00|34241|34121|34246.5|34126.5|34250.9|34130.9|34241|34121|22
1646849770000|2022-03-09 18:16:10|34247.6|34127.6|34246.7|34126.7|34248.1|34128.1|34242.7|34122.7|23
1646849780000|2022-03-09 18:16:20|34244.2|34124.2|34244.5|34124.5|34258.6|34138.6|34238.6|34118.6|22
1646849790000|2022-03-09 18:16:30|34244.6|34124.6|34246.4|34126.4|34251.2|34131.2|34244.5|34124.5|17
1646849800000|2022-03-09 18:16:40|34246.1|34126.1|34251|34131|34255.4|34135.4|34246.1|34126.1|16
1646849810000|2022-03-09 18:16:50|34249.6|34129.6|34252.7|34132.7|34254.8|34134.8|34248.5|34128.5|21
1646849820000|2022-03-09 18:17:00|34253.3|34133.3|34252.1|34132.1|34260.2|34140.2|34249.2|34129.2|24
1646849830000|2022-03-09 18:17:10|34251.9|34131.9|34249.6|34129.6|34254.1|34134.1|34248.5|34128.5|23
1646849840000|2022-03-09 18:17:20|34250.1|34130.1|34246.6|34126.6|34250.1|34130.1|34246.3|34126.3|19
1646849850000|2022-03-09 18:17:30|34247.3|34127.3|34247.8|34127.8|34254.1|34134.1|34243.4|34123.4|24
1646849860000|2022-03-09 18:17:40|34244.5|34124.5|34243.4|34123.4|34246.6|34126.6|34238.7|34118.7|21
1646849870000|2022-03-09 18:17:50|34244.8|34124.8|34246.1|34126.1|34250.3|34130.3|34242.1|34122.1|20
1646849880000|2022-03-09 18:18:00|34241.7|34121.7|34239.7|34119.7|34244.7|34124.7|34239.2|34119.2|24
1646849890000|2022-03-09 18:18:10|34241.1|34121.1|34242.9|34122.9|34242.9|34122.9|34238.9|34118.9|14
1646849900000|2022-03-09 18:18:20|34243.6|34123.6|34242.5|34122.5|34245.8|34125.8|34237.7|34117.7|15
1646849910000|2022-03-09 18:18:30|34239.8|34119.8|34239.3|34119.3|34241.9|34121.9|34236.7|34116.7|20
1646849920000|2022-03-09 18:18:40|34240.4|34120.4|34241.4|34121.4|34247.4|34127.4|34237.8|34117.8|23
1646849930000|2022-03-09 18:18:50|34241.8|34121.8|34234.4|34114.4|34241.8|34121.8|34234.4|34114.4|24
1646849940000|2022-03-09 18:19:00|34235|34115|34237.6|34117.6|34240.4|34120.4|34233.8|34113.8|25
1646849950000|2022-03-09 18:19:10|34238.3|34118.3|34237.2|34117.2|34253.4|34133.4|34235.4|34115.4|26
1646849960000|2022-03-09 18:19:20|34236.5|34116.5|34234.6|34114.6|34239.6|34119.6|34233.8|34113.8|25
1646849970000|2022-03-09 18:19:30|34235.3|34115.3|34237|34117|34237.3|34117.3|34233|34113|16
1646849980000|2022-03-09 18:19:40|34236.6|34116.6|34240.8|34120.8|34242|34122|34232.9|34112.9|20
1646849990000|2022-03-09 18:19:50|34238.5|34118.5|34232|34112|34243.9|34123.9|34231.9|34111.9|22
1646850000000|2022-03-09 18:20:00|34232.7|34112.7|34234.5|34114.5|34243.5|34123.5|34227|34107|33
1646850010000|2022-03-09 18:20:10|34230.1|34110.1|34226.8|34106.8|34232.4|34112.4|34225.6|34105.6|23
1646850020000|2022-03-09 18:20:20|34226.7|34106.7|34231.3|34111.3|34234.7|34114.7|34224.8|34104.8|18
1646850030000|2022-03-09 18:20:30|34232.2|34112.2|34228.1|34108.1|34234.7|34114.7|34228.1|34108.1|21
1646850040000|2022-03-09 18:20:40|34227.6|34107.6|34223.8|34103.8|34229.5|34109.5|34221.9|34101.9|15
1646850050000|2022-03-09 18:20:50|34223|34103|34223.7|34103.7|34250.7|34130.7|34216|34096|26
1646850060000|2022-03-09 18:21:00|34222.3|34102.3|34225.9|34105.9|34227.9|34107.9|34221.7|34101.7|19
1646850070000|2022-03-09 18:21:10|34227.5|34107.5|34227.7|34107.7|34230.7|34110.7|34226.2|34106.2|16
1646850080000|2022-03-09 18:21:20|34228.5|34108.5|34239.1|34119.1|34240.8|34120.8|34227.1|34107.1|22
1646850090000|2022-03-09 18:21:30|34240.1|34120.1|34232.9|34112.9|34240.1|34120.1|34230.5|34110.5|24
1646850100000|2022-03-09 18:21:40|34236.1|34116.1|34237.4|34117.4|34243|34123|34235|34115|32
1646850110000|2022-03-09 18:21:50|34238.6|34118.6|34237.6|34117.6|34256.1|34136.1|34231.7|34111.7|25
1646850120000|2022-03-09 18:22:00|34234.5|34114.5|34231|34111|34239.9|34119.9|34230.6|34110.6|31
1646850130000|2022-03-09 18:22:10|34231.3|34111.3|34234.5|34114.5|34234.6|34114.6|34231.3|34111.3|14
1646850140000|2022-03-09 18:22:20|34232.5|34112.5|34235.9|34115.9|34243.3|34123.3|34232.5|34112.5|15
1646850150000|2022-03-09 18:22:30|34234.5|34114.5|34233.4|34113.4|34235.4|34115.4|34230.2|34110.2|16
1646850160000|2022-03-09 18:22:40|34230.2|34110.2|34234.9|34114.9|34251.9|34131.9|34230|34110|21
1646850170000|2022-03-09 18:22:50|34236.4|34116.4|34235.7|34115.7|34242|34122|34232.5|34112.5|21
1646850180000|2022-03-09 18:23:00|34236.2|34116.2|34237.9|34117.9|34239.9|34119.9|34236.2|34116.2|26
1646850190000|2022-03-09 18:23:10|34237.5|34117.5|34239.1|34119.1|34239.7|34119.7|34237.3|34117.3|23
1646850200000|2022-03-09 18:23:20|34238.8|34118.8|34239|34119|34241.2|34121.2|34237.6|34117.6|15
1646850210000|2022-03-09 18:23:30|34239.6|34119.6|34243.4|34123.4|34245.1|34125.1|34239.1|34119.1|23
1646850220000|2022-03-09 18:23:40|34243.2|34123.2|34242|34122|34243.6|34123.6|34240.1|34120.1|23
1646850230000|2022-03-09 18:23:50|34241.2|34121.2|34242|34122|34246.6|34126.6|34240.4|34120.4|24
1646850240000|2022-03-09 18:24:00|34241.3|34121.3|34242.3|34122.3|34247.5|34127.5|34240.9|34120.9|24
1646850250000|2022-03-09 18:24:10|34242.8|34122.8|34241.8|34121.8|34244.7|34124.7|34239.3|34119.3|24
1646850260000|2022-03-09 18:24:20|34242.5|34122.5|34248.2|34128.2|34248.7|34128.7|34241.6|34121.6|19
1646850270000|2022-03-09 18:24:30|34247.4|34127.4|34245.7|34125.7|34256.3|34136.3|34243.4|34123.4|30
1646850280000|2022-03-09 18:24:40|34245.4|34125.4|34247.2|34127.2|34250.6|34130.6|34245.4|34125.4|23
1646850290000|2022-03-09 18:24:50|34247.9|34127.9|34248.5|34128.5|34248.7|34128.7|34245.9|34125.9|17
1646850300000|2022-03-09 18:25:00|34246.8|34126.8|34253.3|34133.3|34254.9|34134.9|34246.8|34126.8|25
1646850310000|2022-03-09 18:25:10|34252.2|34132.2|34249|34129|34253.3|34133.3|34248.7|34128.7|20
1646850320000|2022-03-09 18:25:20|34247.5|34127.5|34247.7|34127.7|34260.3|34140.3|34245.3|34125.3|23
1646850330000|2022-03-09 18:25:30|34249.1|34129.1|34247.8|34127.8|34252.9|34132.9|34246.9|34126.9|27
1646850340000|2022-03-09 18:25:40|34247.9|34127.9|34242.6|34122.6|34269.3|34149.3|34242.6|34122.6|25
1646850350000|2022-03-09 18:25:50|34249|34129|34243.9|34123.9|34249|34129|34243.1|34123.1|17
1646850360000|2022-03-09 18:26:00|34244|34124|34253.5|34133.5|34255.3|34135.3|34244|34124|18
1646850370000|2022-03-09 18:26:10|34253.1|34133.1|34243.5|34123.5|34253.6|34133.6|34242.6|34122.6|16
1646850380000|2022-03-09 18:26:20|34247.2|34127.2|34242.4|34122.4|34262.8|34142.8|34231.4|34111.4|20
1646850390000|2022-03-09 18:26:30|34238.9|34118.9|34238.6|34118.6|34245.1|34125.1|34235.2|34115.2|22
1646850400000|2022-03-09 18:26:40|34238.1|34118.1|34239.8|34119.8|34243.8|34123.8|34237.3|34117.3|18
1646850410000|2022-03-09 18:26:50|34240.8|34120.8|34242.3|34122.3|34242.6|34122.6|34239|34119|12
1646850420000|2022-03-09 18:27:00|34238.6|34118.6|34238.1|34118.1|34243.6|34123.6|34237.4|34117.4|17
1646850430000|2022-03-09 18:27:10|34232|34112|34233.4|34113.4|34234.7|34114.7|34229.8|34109.8|21
1646850440000|2022-03-09 18:27:20|34233.2|34113.2|34235|34115|34256.2|34136.2|34229|34109|28
1646850450000|2022-03-09 18:27:30|34230.1|34110.1|34231.8|34111.8|34233.5|34113.5|34229.9|34109.9|22
1646850460000|2022-03-09 18:27:40|34231.1|34111.1|34233.1|34113.1|34235.6|34115.6|34231.1|34111.1|13
1646850470000|2022-03-09 18:27:50|34233.5|34113.5|34241.1|34121.1|34245|34125|34232.4|34112.4|17
1646850480000|2022-03-09 18:28:00|34240.7|34120.7|34231.1|34111.1|34245|34125|34231.1|34111.1|13
1646850490000|2022-03-09 18:28:10|34230.6|34110.6|34233.2|34113.2|34238.2|34118.2|34230.6|34110.6|11
1646850500000|2022-03-09 18:28:20|34235.2|34115.2|34237.1|34117.1|34253.4|34133.4|34233.4|34113.4|25
1646850510000|2022-03-09 18:28:30|34238.8|34118.8|34237.1|34117.1|34239.5|34119.5|34236.2|34116.2|26
1646850520000|2022-03-09 18:28:40|34236.9|34116.9|34237.7|34117.7|34238.3|34118.3|34235|34115|17
1646850530000|2022-03-09 18:28:50|34236.8|34116.8|34244.8|34124.8|34246.8|34126.8|34235.7|34115.7|14
1646850540000|2022-03-09 18:29:00|34239.2|34119.2|34237.1|34117.1|34242.4|34122.4|34235.2|34115.2|17
1646850550000|2022-03-09 18:29:10|34238|34118|34241.6|34121.6|34252.3|34132.3|34236.9|34116.9|27
1646850560000|2022-03-09 18:29:20|34241.2|34121.2|34247.2|34127.2|34254.3|34134.3|34241.2|34121.2|28
1646850570000|2022-03-09 18:29:30|34246.1|34126.1|34246.1|34126.1|34251.2|34131.2|34243.9|34123.9|19
1646850580000|2022-03-09 18:29:40|34245.3|34125.3|34243.6|34123.6|34247.1|34127.1|34243.6|34123.6|19
1646850590000|2022-03-09 18:29:50|34244.8|34124.8|34242|34122|34248.6|34128.6|34236.2|34116.2|29
1646850600000|2022-03-09 18:30:00|34242.1|34122.1|34243|34123|34244.5|34124.5|34239.8|34119.8|21
1646850610000|2022-03-09 18:30:10|34242.5|34122.5|34243.9|34123.9|34248.5|34128.5|34238.2|34118.2|28
1646850620000|2022-03-09 18:30:20|34244.8|34124.8|34243.4|34123.4|34244.8|34124.8|34241.4|34121.4|22
1646850630000|2022-03-09 18:30:30|34243.8|34123.8|34239.9|34119.9|34245.5|34125.5|34239.8|34119.8|18
1646850640000|2022-03-09 18:30:40|34240.5|34120.5|34249.9|34129.9|34251.5|34131.5|34240.5|34120.5|19
1646850650000|2022-03-09 18:30:50|34251.8|34131.8|34243.7|34123.7|34251.8|34131.8|34240.2|34120.2|18
1646850660000|2022-03-09 18:31:00|34251.2|34131.2|34242|34122|34251.8|34131.8|34242|34122|19
1646850670000|2022-03-09 18:31:10|34241.8|34121.8|34239.6|34119.6|34247.8|34127.8|34236.2|34116.2|25
1646850680000|2022-03-09 18:31:20|34240|34120|34237.9|34117.9|34240.2|34120.2|34237.9|34117.9|18
1646850690000|2022-03-09 18:31:30|34238.7|34118.7|34237.9|34117.9|34238.7|34118.7|34235.4|34115.4|30
1646850700000|2022-03-09 18:31:40|34241.2|34121.2|34238.6|34118.6|34244|34124|34236.1|34116.1|16
1646850710000|2022-03-09 18:31:50|34237.5|34117.5|34236.5|34116.5|34240.4|34120.4|34236.5|34116.5|18
1646850720000|2022-03-09 18:32:00|34244.4|34124.4|34239.8|34119.8|34245.4|34125.4|34236.5|34116.5|22
1646850730000|2022-03-09 18:32:10|34239.5|34119.5|34239.2|34119.2|34241.7|34121.7|34239|34119|13
1646850740000|2022-03-09 18:32:20|34239.4|34119.4|34239.7|34119.7|34241.4|34121.4|34239.1|34119.1|16
1646850750000|2022-03-09 18:32:30|34240.5|34120.5|34249.4|34129.4|34254|34134|34237.9|34117.9|23
1646850760000|2022-03-09 18:32:40|34247.7|34127.7|34241.5|34121.5|34247.8|34127.8|34239.9|34119.9|29
1646850770000|2022-03-09 18:32:50|34240.8|34120.8|34249.7|34129.7|34253.1|34133.1|34235.5|34115.5|21
1646850780000|2022-03-09 18:33:00|34250.1|34130.1|34240.6|34120.6|34250.1|34130.1|34235.4|34115.4|22
1646850790000|2022-03-09 18:33:10|34239.4|34119.4|34250.2|34130.2|34250.2|34130.2|34239.4|34119.4|13
1646850800000|2022-03-09 18:33:20|34250.4|34130.4|34242.8|34122.8|34250.4|34130.4|34242.8|34122.8|10
1646850810000|2022-03-09 18:33:30|34243.3|34123.3|34256.6|34136.6|34256.6|34136.6|34243.3|34123.3|12
1646850820000|2022-03-09 18:33:40|34244.4|34124.4|34235.7|34115.7|34249.4|34129.4|34234.2|34114.2|27
1646850830000|2022-03-09 18:33:50|34236.5|34116.5|34238.4|34118.4|34240.8|34120.8|34234.2|34114.2|26
1646850840000|2022-03-09 18:34:00|34237.9|34117.9|34236.1|34116.1|34238.3|34118.3|34235.4|34115.4|20
1646850850000|2022-03-09 18:34:10|34246.2|34126.2|34238.6|34118.6|34246.2|34126.2|34238.6|34118.6|18
1646850860000|2022-03-09 18:34:20|34239.5|34119.5|34243.4|34123.4|34243.4|34123.4|34239.5|34119.5|11
1646850870000|2022-03-09 18:34:30|34241.4|34121.4|34242|34122|34256.1|34136.1|34235.6|34115.6|25
1646850880000|2022-03-09 18:34:40|34241.8|34121.8|34242.6|34122.6|34242.6|34122.6|34235.2|34115.2|28
1646850890000|2022-03-09 18:34:50|34243.1|34123.1|34248.5|34128.5|34248.5|34128.5|34240.2|34120.2|21
1646850900000|2022-03-09 18:35:00|34249.6|34129.6|34247.6|34127.6|34249.6|34129.6|34241.9|34121.9|24
1646850910000|2022-03-09 18:35:10|34247.5|34127.5|34246.7|34126.7|34258.7|34138.7|34245.3|34125.3|25
1646850920000|2022-03-09 18:35:20|34246.8|34126.8|34246.1|34126.1|34250.3|34130.3|34240.8|34120.8|23
1646850930000|2022-03-09 18:35:30|34244.4|34124.4|34248.5|34128.5|34249.5|34129.5|34242.1|34122.1|19
1646850940000|2022-03-09 18:35:40|34244.4|34124.4|34241.1|34121.1|34244.5|34124.5|34240.8|34120.8|15
1646850950000|2022-03-09 18:35:50|34240.5|34120.5|34241.8|34121.8|34247.8|34127.8|34239.6|34119.6|20
1646850960000|2022-03-09 18:36:00|34241.3|34121.3|34240.2|34120.2|34246.6|34126.6|34240.2|34120.2|25
1646850970000|2022-03-09 18:36:10|34240.6|34120.6|34239.7|34119.7|34240.6|34120.6|34236.6|34116.6|16
1646850980000|2022-03-09 18:36:20|34238.3|34118.3|34236.7|34116.7|34242.6|34122.6|34233.7|34113.7|29
1646850990000|2022-03-09 18:36:30|34234.5|34114.5|34233.8|34113.8|34240|34120|34232.7|34112.7|16
1646851000000|2022-03-09 18:36:40|34233.7|34113.7|34234.8|34114.8|34249.1|34129.1|34233.7|34113.7|19
1646851010000|2022-03-09 18:36:50|34236.8|34116.8|34238.8|34118.8|34241.9|34121.9|34236|34116|21
1646851020000|2022-03-09 18:37:00|34237.8|34117.8|34237.8|34117.8|34242.5|34122.5|34233.9|34113.9|21
1646851030000|2022-03-09 18:37:10|34239.3|34119.3|34236|34116|34239.3|34119.3|34231.8|34111.8|26
1646851040000|2022-03-09 18:37:20|34236.7|34116.7|34243.3|34123.3|34252.5|34132.5|34234.1|34114.1|24
1646851050000|2022-03-09 18:37:30|34243.6|34123.6|34235.5|34115.5|34244|34124|34233.7|34113.7|24
1646851060000|2022-03-09 18:37:40|34235.3|34115.3|34238.7|34118.7|34245.2|34125.2|34234.9|34114.9|19
1646851070000|2022-03-09 18:37:50|34236.6|34116.6|34236.4|34116.4|34237.5|34117.5|34234.8|34114.8|16
1646851080000|2022-03-09 18:38:00|34235.4|34115.4|34237.6|34117.6|34241.8|34121.8|34233.8|34113.8|21
1646851090000|2022-03-09 18:38:10|34237.1|34117.1|34241.6|34121.6|34242.7|34122.7|34237|34117|30
1646851100000|2022-03-09 18:38:20|34242.5|34122.5|34237.7|34117.7|34242.5|34122.5|34236.3|34116.3|21
1646851110000|2022-03-09 18:38:30|34237|34117|34240.1|34120.1|34254.1|34134.1|34237|34117|25
1646851120000|2022-03-09 18:38:40|34239.4|34119.4|34237.9|34117.9|34243.3|34123.3|34236.2|34116.2|22
1646851130000|2022-03-09 18:38:50|34236.1|34116.1|34237.4|34117.4|34240.1|34120.1|34236.1|34116.1|17
1646851140000|2022-03-09 18:39:00|34237.9|34117.9|34237.9|34117.9|34253.4|34133.4|34237|34117|22
1646851150000|2022-03-09 18:39:10|34237.5|34117.5|34236.7|34116.7|34237.8|34117.8|34234.5|34114.5|16
1646851160000|2022-03-09 18:39:20|34236.8|34116.8|34241.9|34121.9|34254.5|34134.5|34236.2|34116.2|20
1646851170000|2022-03-09 18:39:30|34243.2|34123.2|34249.1|34129.1|34256|34136|34242.3|34122.3|25
1646851180000|2022-03-09 18:39:40|34250.4|34130.4|34251.6|34131.6|34254.8|34134.8|34249|34129|24
1646851190000|2022-03-09 18:39:50|34251.3|34131.3|34250.9|34130.9|34255.7|34135.7|34249.8|34129.8|27
1646851200000|2022-03-09 18:40:00|34249.9|34129.9|34242.4|34122.4|34249.9|34129.9|34241.9|34121.9|24
1646851210000|2022-03-09 18:40:10|34247.8|34127.8|34244.4|34124.4|34248|34128|34242.4|34122.4|21
1646851220000|2022-03-09 18:40:20|34241.3|34121.3|34239.4|34119.4|34258.9|34138.9|34236.3|34116.3|23
1646851230000|2022-03-09 18:40:30|34238.1|34118.1|34252.5|34132.5|34258.6|34138.6|34235.9|34115.9|25
1646851240000|2022-03-09 18:40:40|34239.4|34119.4|34249.3|34129.3|34249.3|34129.3|34239.4|34119.4|15
1646851250000|2022-03-09 18:40:50|34250|34130|34255.1|34135.1|34255.9|34135.9|34248|34128|20
1646851260000|2022-03-09 18:41:00|34253.3|34133.3|34255.5|34135.5|34255.6|34135.6|34253|34133|22
1646851270000|2022-03-09 18:41:10|34255|34135|34261.8|34141.8|34261.8|34141.8|34251.7|34131.7|16
1646851280000|2022-03-09 18:41:20|34259.7|34139.7|34252.1|34132.1|34262.4|34142.4|34252.1|34132.1|29
1646851290000|2022-03-09 18:41:30|34251.7|34131.7|34260.9|34140.9|34270.2|34150.2|34251.7|34131.7|35
1646851300000|2022-03-09 18:41:40|34264.2|34144.2|34264|34144|34266.5|34146.5|34262|34142|26
1646851310000|2022-03-09 18:41:50|34264.1|34144.1|34266.4|34146.4|34266.6|34146.6|34262.7|34142.7|20
1646851320000|2022-03-09 18:42:00|34266.9|34146.9|34268.3|34148.3|34269.9|34149.9|34266.9|34146.9|30
1646851330000|2022-03-09 18:42:10|34268.6|34148.6|34263.8|34143.8|34269.3|34149.3|34261.7|34141.7|26
1646851340000|2022-03-09 18:42:20|34264|34144|34255.2|34135.2|34271.5|34151.5|34255.2|34135.2|32
1646851350000|2022-03-09 18:42:30|34258.3|34138.3|34260.1|34140.1|34261.2|34141.2|34255.8|34135.8|24
1646851360000|2022-03-09 18:42:40|34258.4|34138.4|34263.5|34143.5|34265.9|34145.9|34258.2|34138.2|22
1646851370000|2022-03-09 18:42:50|34264|34144|34266.4|34146.4|34266.4|34146.4|34262|34142|25
1646851380000|2022-03-09 18:43:00|34265.3|34145.3|34273.1|34153.1|34273.1|34153.1|34263.2|34143.2|25
1646851390000|2022-03-09 18:43:10|34266.8|34146.8|34264.1|34144.1|34273.5|34153.5|34257.4|34137.4|27
1646851400000|2022-03-09 18:43:20|34263.5|34143.5|34264.7|34144.7|34270.9|34150.9|34262.8|34142.8|20
1646851410000|2022-03-09 18:43:30|34264.8|34144.8|34268.8|34148.8|34270.9|34150.9|34263.9|34143.9|25
1646851420000|2022-03-09 18:43:40|34269.4|34149.4|34266.4|34146.4|34271.5|34151.5|34266.4|34146.4|24
1646851430000|2022-03-09 18:43:50|34265.8|34145.8|34267.9|34147.9|34272|34152|34265.8|34145.8|24
1646851440000|2022-03-09 18:44:00|34268.4|34148.4|34272.5|34152.5|34272.5|34152.5|34265|34145|21
1646851450000|2022-03-09 18:44:10|34265|34145|34269.6|34149.6|34270.6|34150.6|34263.3|34143.3|21
1646851460000|2022-03-09 18:44:20|34270.5|34150.5|34270.5|34150.5|34273.2|34153.2|34268.3|34148.3|20
1646851470000|2022-03-09 18:44:30|34270.2|34150.2|34269.2|34149.2|34270.3|34150.3|34266.9|34146.9|27
1646851480000|2022-03-09 18:44:40|34269.8|34149.8|34273.5|34153.5|34274.1|34154.1|34268.1|34148.1|17
1646851490000|2022-03-09 18:44:50|34272.8|34152.8|34268.2|34148.2|34273.1|34153.1|34267.5|34147.5|18
1646851500000|2022-03-09 18:45:00|34268.7|34148.7|34269.5|34149.5|34273.4|34153.4|34267|34147|23
1646851510000|2022-03-09 18:45:10|34271|34151|34272.6|34152.6|34273.7|34153.7|34270.3|34150.3|21
1646851520000|2022-03-09 18:45:20|34272.5|34152.5|34268.1|34148.1|34273.1|34153.1|34267.7|34147.7|21
1646851530000|2022-03-09 18:45:30|34265.4|34145.4|34266.9|34146.9|34270.5|34150.5|34265.4|34145.4|18
1646851540000|2022-03-09 18:45:40|34267.7|34147.7|34267.3|34147.3|34270|34150|34267|34147|21
1646851550000|2022-03-09 18:45:50|34267.9|34147.9|34265.2|34145.2|34268.1|34148.1|34264.8|34144.8|17
1646851560000|2022-03-09 18:46:00|34264.7|34144.7|34264.7|34144.7|34281.4|34161.4|34264.7|34144.7|24
1646851570000|2022-03-09 18:46:10|34268.5|34148.5|34263.5|34143.5|34269.8|34149.8|34263.3|34143.3|24
1646851580000|2022-03-09 18:46:20|34263.8|34143.8|34270.8|34150.8|34270.8|34150.8|34263.3|34143.3|24
1646851590000|2022-03-09 18:46:30|34270.7|34150.7|34269.7|34149.7|34272.3|34152.3|34267|34147|26
1646851600000|2022-03-09 18:46:40|34268.9|34148.9|34268.3|34148.3|34275|34155|34265.6|34145.6|27
1646851610000|2022-03-09 18:46:50|34271.5|34151.5|34272.5|34152.5|34282|34162|34269.2|34149.2|19
1646851620000|2022-03-09 18:47:00|34281|34161|34276.6|34156.6|34281|34161|34276.2|34156.2|20
1646851630000|2022-03-09 18:47:10|34275.7|34155.7|34277.6|34157.6|34277.9|34157.9|34275.7|34155.7|17
1646851640000|2022-03-09 18:47:20|34278.5|34158.5|34275.3|34155.3|34278.5|34158.5|34275.3|34155.3|9
1646851650000|2022-03-09 18:47:30|34279.1|34159.1|34279.3|34159.3|34282.8|34162.8|34277.4|34157.4|13
1646851660000|2022-03-09 18:47:40|34274.2|34154.2|34276.7|34156.7|34281.3|34161.3|34272.3|34152.3|20
1646851670000|2022-03-09 18:47:50|34274|34154|34276.3|34156.3|34276.3|34156.3|34271|34151|21
1646851680000|2022-03-09 18:48:00|34274.5|34154.5|34280.5|34160.5|34280.5|34160.5|34274.5|34154.5|18
1646851690000|2022-03-09 18:48:10|34285|34165|34281.6|34161.6|34285.8|34165.8|34281.3|34161.3|22
1646851700000|2022-03-09 18:48:20|34282.1|34162.1|34280.1|34160.1|34285.3|34165.3|34280.1|34160.1|25
1646851710000|2022-03-09 18:48:30|34280.6|34160.6|34278.9|34158.9|34283.4|34163.4|34277.9|34157.9|23
1646851720000|2022-03-09 18:48:40|34279|34159|34282.3|34162.3|34282.3|34162.3|34277.5|34157.5|18
1646851730000|2022-03-09 18:48:50|34283.3|34163.3|34285.5|34165.5|34285.5|34165.5|34281.7|34161.7|26
1646851740000|2022-03-09 18:49:00|34280.9|34160.9|34278.1|34158.1|34287.4|34167.4|34277.7|34157.7|29
1646851750000|2022-03-09 18:49:10|34278.2|34158.2|34279.6|34159.6|34281.3|34161.3|34278.2|34158.2|22
1646851760000|2022-03-09 18:49:20|34279.7|34159.7|34279.2|34159.2|34279.7|34159.7|34277.3|34157.3|21
1646851770000|2022-03-09 18:49:30|34278.3|34158.3|34274.2|34154.2|34281.7|34161.7|34271.2|34151.2|25
1646851780000|2022-03-09 18:49:40|34274.6|34154.6|34272.3|34152.3|34277.2|34157.2|34271.9|34151.9|32
1646851790000|2022-03-09 18:49:50|34273.4|34153.4|34275.6|34155.6|34278|34158|34273.4|34153.4|28
1646851800000|2022-03-09 18:50:00|34276.2|34156.2|34273.7|34153.7|34277|34157|34271.9|34151.9|24
1646851810000|2022-03-09 18:50:10|34273.5|34153.5|34273.5|34153.5|34274.2|34154.2|34272.1|34152.1|23
1646851820000|2022-03-09 18:50:20|34273.1|34153.1|34272.8|34152.8|34273.4|34153.4|34271.4|34151.4|19
1646851830000|2022-03-09 18:50:30|34271.7|34151.7|34273.4|34153.4|34275.5|34155.5|34271.1|34151.1|25
1646851840000|2022-03-09 18:50:40|34275.3|34155.3|34267.5|34147.5|34279.9|34159.9|34265.2|34145.2|28
1646851850000|2022-03-09 18:50:50|34277.1|34157.1|34266|34146|34277.1|34157.1|34264.1|34144.1|32
1646851860000|2022-03-09 18:51:00|34266.7|34146.7|34266.2|34146.2|34271.5|34151.5|34261.1|34141.1|27
1646851870000|2022-03-09 18:51:10|34266.6|34146.6|34265.4|34145.4|34267.2|34147.2|34263|34143|21
1646851880000|2022-03-09 18:51:20|34264.8|34144.8|34269.4|34149.4|34276.1|34156.1|34264.8|34144.8|19
1646851890000|2022-03-09 18:51:30|34269.8|34149.8|34267.1|34147.1|34269.8|34149.8|34264.9|34144.9|24
1646851900000|2022-03-09 18:51:40|34267.7|34147.7|34271.2|34151.2|34292.5|34172.5|34266.2|34146.2|28
1646851910000|2022-03-09 18:51:50|34268.9|34148.9|34279.4|34159.4|34295.1|34175.1|34268.3|34148.3|25
1646851920000|2022-03-09 18:52:00|34278.2|34158.2|34275.3|34155.3|34282.7|34162.7|34274.1|34154.1|28
1646851930000|2022-03-09 18:52:10|34277.5|34157.5|34281.2|34161.2|34284.7|34164.7|34277|34157|26
1646851940000|2022-03-09 18:52:20|34282|34162|34272.7|34152.7|34283|34163|34271.5|34151.5|18
1646851950000|2022-03-09 18:52:30|34271.9|34151.9|34277.3|34157.3|34283.1|34163.1|34270.2|34150.2|26
1646851960000|2022-03-09 18:52:40|34277.5|34157.5|34270.4|34150.4|34284.4|34164.4|34268.3|34148.3|31
1646851970000|2022-03-09 18:52:50|34272.1|34152.1|34273|34153|34274.2|34154.2|34269.8|34149.8|27
1646851980000|2022-03-09 18:53:00|34273.1|34153.1|34277.5|34157.5|34277.5|34157.5|34272.5|34152.5|26
1646851990000|2022-03-09 18:53:10|34278.1|34158.1|34276.8|34156.8|34278.9|34158.9|34275|34155|14
1646852000000|2022-03-09 18:53:20|34275.9|34155.9|34273.2|34153.2|34276.1|34156.1|34270.4|34150.4|17
1646852010000|2022-03-09 18:53:30|34272|34152|34272.2|34152.2|34276|34156|34271.3|34151.3|19
1646852020000|2022-03-09 18:53:40|34273.3|34153.3|34268.7|34148.7|34284.8|34164.8|34268.7|34148.7|25
1646852030000|2022-03-09 18:53:50|34265.9|34145.9|34263.9|34143.9|34268.9|34148.9|34262.4|34142.4|19
1646852040000|2022-03-09 18:54:00|34264.6|34144.6|34273.5|34153.5|34275|34155|34264.6|34144.6|18
1646852050000|2022-03-09 18:54:10|34271.7|34151.7|34273.2|34153.2|34273.5|34153.5|34270.6|34150.6|17
1646852060000|2022-03-09 18:54:20|34272|34152|34275.2|34155.2|34279.6|34159.6|34266.8|34146.8|25
1646852070000|2022-03-09 18:54:30|34277|34157|34276.8|34156.8|34280.7|34160.7|34270.6|34150.6|34
1646852080000|2022-03-09 18:54:40|34276.5|34156.5|34268.3|34148.3|34276.5|34156.5|34268.2|34148.2|27
1646852090000|2022-03-09 18:54:50|34268.7|34148.7|34272.5|34152.5|34279.2|34159.2|34268.7|34148.7|29
1646852100000|2022-03-09 18:55:00|34271.9|34151.9|34277.9|34157.9|34297.9|34177.9|34270.9|34150.9|26
1646852110000|2022-03-09 18:55:10|34275.5|34155.5|34274.7|34154.7|34284.4|34164.4|34272.9|34152.9|26
1646852120000|2022-03-09 18:55:20|34276.4|34156.4|34271.8|34151.8|34278|34158|34270|34150|26
1646852130000|2022-03-09 18:55:30|34272.5|34152.5|34270.6|34150.6|34273.1|34153.1|34268.1|34148.1|26
1646852140000|2022-03-09 18:55:40|34270|34150|34270.7|34150.7|34271.8|34151.8|34269.1|34149.1|20
1646852150000|2022-03-09 18:55:50|34270.1|34150.1|34269.5|34149.5|34278.3|34158.3|34267.2|34147.2|20
1646852160000|2022-03-09 18:56:00|34268.6|34148.6|34271.6|34151.6|34277.5|34157.5|34268.4|34148.4|29
1646852170000|2022-03-09 18:56:10|34280.2|34160.2|34271|34151|34284.9|34164.9|34270.1|34150.1|34
1646852180000|2022-03-09 18:56:20|34271.3|34151.3|34279.3|34159.3|34279.5|34159.5|34270.2|34150.2|29
1646852190000|2022-03-09 18:56:30|34272.6|34152.6|34284|34164|34285.2|34165.2|34272.3|34152.3|16
1646852200000|2022-03-09 18:56:40|34284.7|34164.7|34280.1|34160.1|34284.7|34164.7|34279.2|34159.2|18
1646852210000|2022-03-09 18:56:50|34280.8|34160.8|34277.9|34157.9|34283.5|34163.5|34277.9|34157.9|16
1646852220000|2022-03-09 18:57:00|34277.6|34157.6|34274|34154|34288|34168|34274|34154|13
1646852230000|2022-03-09 18:57:10|34278.8|34158.8|34276.1|34156.1|34282.5|34162.5|34275.6|34155.6|20
1646852240000|2022-03-09 18:57:20|34277.4|34157.4|34279.1|34159.1|34281.4|34161.4|34276|34156|14
1646852250000|2022-03-09 18:57:30|34277.2|34157.2|34356|34236|34362.3|34242.3|34277.2|34157.2|38
1646852260000|2022-03-09 18:57:40|34356.2|34236.2|34271.7|34151.7|34356.2|34255|34254.3|34134.3|40
1646852270000|2022-03-09 18:57:50|34251|34131|34310.1|34190.1|34316.6|34230|34239.6|34119.6|40
1646852280000|2022-03-09 18:58:00|34314.2|34194.2|34320.5|34200.5|34328.2|34208.2|34313.6|34193.6|39
1646852290000|2022-03-09 18:58:10|34320.3|34200.3|34346.7|34235|34356.1|34240.4|34317.5|34197.5|37
1646852300000|2022-03-09 18:58:20|34338.2|34222.5|34323|34273|34360.8|34277.9|34319.2|34202.3|40
1646852310000|2022-03-09 18:58:30|34342.5|34222.5|34337.6|34217.6|34349.9|34229.9|34296.8|34176.8|38
1646852320000|2022-03-09 18:58:40|34341.6|34221.6|34330.2|34210.2|34353|34256.1|34306.1|34187.7|38
1646852330000|2022-03-09 18:58:50|34331.4|34211.4|34354.7|34234.7|34361|34242.8|34326|34206|37
1646852340000|2022-03-09 18:59:00|34345.9|34225.9|34347.2|34227.2|34366.2|34281.2|34320.6|34203.3|40
1646852350000|2022-03-09 18:59:10|34364.3|34244.3|34345.4|34225.4|34364.3|34291.4|34309.7|34210.5|40
1646852360000|2022-03-09 18:59:20|34344.8|34224.8|34327|34207|34353.7|34233.7|34319.8|34199.8|40
1646852370000|2022-03-09 18:59:30|34305.7|34285.7|34331.5|34211.5|34351.3|34285.7|34301.3|34207|40
1646852380000|2022-03-09 18:59:40|34344.7|34224.7|34364.1|34252|34364.2|34299.2|34311|34211|39
1646852390000|2022-03-09 18:59:50|34334.1|34284.1|34325.8|34205.8|34359.2|34299.5|34315.9|34198.3|37
1646852400000|2022-03-09 19:00:00|34338.3|34218.3|34326.1|34206.7|34344.3|34226.6|34301.5|34181.5|40
1646852410000|2022-03-09 19:00:10|34321.8|34207|34337.9|34217.9|34351.5|34265.7|34299.4|34199.3|40
1646852420000|2022-03-09 19:00:20|34334.3|34214.3|34311.4|34199.3|34349.5|34281.6|34298.6|34182.7|40
1646852430000|2022-03-09 19:00:30|34316.8|34196.8|34350.7|34230.7|34355.3|34266.6|34261.8|34196.8|40
1646852440000|2022-03-09 19:00:40|34357|34243.1|34309.3|34289.3|34369.6|34298.9|34306.8|34241.4|35
1646852450000|2022-03-09 19:00:50|34314.3|34294.3|34312.3|34292.3|34320|34300|34306.2|34286.2|33
1646852460000|2022-03-09 19:01:00|34311.3|34291.3|34370|34250|34384|34318.1|34311.3|34250|37
1646852470000|2022-03-09 19:01:10|34373|34253|34396.1|34276.1|34401.7|34290.8|34340.8|34245.5|40
1646852480000|2022-03-09 19:01:20|34396|34276|34396.9|34276.9|34398.1|34278.1|34396|34276|31
1646852490000|2022-03-09 19:01:30|34397|34277|34413|34293|34443.5|34323.5|34397|34277|24
1646852500000|2022-03-09 19:01:40|34409.5|34289.5|34401.1|34351.1|34453|34381.2|34400.6|34289.5|40
1646852510000|2022-03-09 19:01:50|34402|34352|34346.1|34226.1|34434.1|34352|34328.4|34208.4|39
1646852520000|2022-03-09 19:02:00|34333.9|34213.9|34362.6|34242.6|34369.3|34304.8|34282.2|34162.2|40
1646852530000|2022-03-09 19:02:10|34311.6|34191.6|34296.1|34176.1|34328.6|34208.6|34274.8|34154.8|39
1646852540000|2022-03-09 19:02:20|34305.4|34185.4|34296|34176|34354.8|34234.8|34286.3|34166.3|38
1646852550000|2022-03-09 19:02:30|34297.4|34177.4|34316.6|34196.6|34319.1|34199.1|34296.2|34176.2|37
1646852560000|2022-03-09 19:02:40|34317.5|34197.5|34318.6|34198.6|34322|34202|34313|34193|24
1646852570000|2022-03-09 19:02:50|34318.8|34198.8|34333.4|34213.4|34334|34214|34318.8|34198.8|31
1646852580000|2022-03-09 19:03:00|34332.8|34212.8|34337.9|34217.9|34337.9|34217.9|34332.8|34212.8|22
1646852590000|2022-03-09 19:03:10|34338|34218|34332.6|34212.6|34338.1|34218.1|34328.5|34208.5|16
1646852600000|2022-03-09 19:03:20|34331.6|34211.6|34336.1|34216.1|34336.1|34216.1|34331.4|34211.4|17
1646852610000|2022-03-09 19:03:30|34336.4|34216.4|34344|34224|34344|34224|34332.8|34212.8|20
1646852620000|2022-03-09 19:03:40|34345.2|34225.2|34333.9|34219.8|34352|34250.9|34296.4|34210.4|37
1646852630000|2022-03-09 19:03:50|34332.6|34218.4|34322.4|34202.4|34334.3|34249.5|34294.5|34177.5|40
1646852640000|2022-03-09 19:04:00|34323.5|34203.5|34327.4|34207.4|34329.8|34209.8|34323|34203|28
1646852650000|2022-03-09 19:04:10|34327.7|34207.7|34333|34213|34346.1|34226.1|34325.8|34205.8|27
1646852660000|2022-03-09 19:04:20|34334.8|34214.8|34331.9|34211.9|34336.5|34216.5|34329.4|34209.4|28
1646852670000|2022-03-09 19:04:30|34333.8|34213.8|34335|34215|34337.9|34217.9|34332.3|34212.3|19
1646852680000|2022-03-09 19:04:40|34334.6|34214.6|34350.5|34230.5|34351.2|34236|34334.5|34214.5|21
1646852690000|2022-03-09 19:04:50|34351.2|34231.2|34346.5|34226.5|34353.2|34260.8|34305|34226.5|33
1646852700000|2022-03-09 19:05:00|34348.6|34228.6|34357.1|34237.1|34357.1|34237.1|34348.3|34228.3|25
1646852710000|2022-03-09 19:05:10|34357.5|34237.5|34360.6|34240.6|34361.8|34241.8|34357.3|34237.3|22
1646852720000|2022-03-09 19:05:20|34360.4|34240.4|34361.3|34241.3|34362.3|34242.3|34360.4|34240.4|22
1646852730000|2022-03-09 19:05:30|34361.1|34241.1|34364.2|34244.2|34364.6|34245.2|34359.1|34239.1|30
1646852740000|2022-03-09 19:05:40|34363.7|34243.7|34352|34232|34364.1|34273.7|34316.1|34222.7|22
1646852750000|2022-03-09 19:05:50|34349.5|34229.5|34352.8|34232.8|34356.9|34236.9|34347|34227|26
1646852760000|2022-03-09 19:06:00|34351.4|34231.4|34350.9|34230.9|34356.7|34236.7|34349.9|34229.9|27
1646852770000|2022-03-09 19:06:10|34351|34231|34324.9|34274.9|34357|34274.9|34324.2|34229.5|21
1646852780000|2022-03-09 19:06:20|34325|34275|34363.2|34243.2|34364|34275|34325|34243.1|21
1646852790000|2022-03-09 19:06:30|34362.9|34243.5|34338.5|34218.5|34363.9|34285.2|34301.8|34212.7|27
1646852800000|2022-03-09 19:06:40|34320.3|34200.3|34302.1|34182.1|34326|34206|34278.3|34158.3|40
1646852810000|2022-03-09 19:06:50|34302.8|34182.8|34333|34213|34336.2|34216.2|34290.3|34170.3|30
1646852820000|2022-03-09 19:07:00|34333.7|34213.7|34320.9|34200.9|34335.9|34215.9|34320.9|34200.9|23
1646852830000|2022-03-09 19:07:10|34334.1|34214.1|34347.4|34227.4|34347.4|34227.4|34328.6|34208.6|25
1646852840000|2022-03-09 19:07:20|34347.5|34227.5|34345.7|34225.7|34347.7|34227.7|34340.7|34220.7|25
1646852850000|2022-03-09 19:07:30|34345.6|34225.6|34342|34222|34346.2|34226.2|34341.6|34221.6|22
1646852860000|2022-03-09 19:07:40|34338.8|34218.8|34346|34226|34350|34230|34333.7|34213.7|22
1646852870000|2022-03-09 19:07:50|34346.7|34226.7|34346.8|34226.8|34347.2|34227.2|34333.9|34215.8|27
1646852880000|2022-03-09 19:08:00|34345.6|34225.6|34346.8|34226.8|34347.5|34227.5|34345.2|34225.2|26
1646852890000|2022-03-09 19:08:10|34347|34227|34342.2|34222.2|34348.7|34228.7|34341.1|34221.1|23
1646852900000|2022-03-09 19:08:20|34342.4|34222.4|34338.7|34218.7|34342.9|34222.9|34337.8|34217.8|22
1646852910000|2022-03-09 19:08:30|34338.8|34218.8|34337.9|34217.9|34341.2|34221.2|34337.4|34217.4|16
1646852920000|2022-03-09 19:08:40|34338.6|34218.6|34343.8|34223.8|34343.9|34223.9|34332.6|34212.6|26
1646852930000|2022-03-09 19:08:50|34343.5|34223.5|34339.8|34219.8|34348.6|34248.1|34298.1|34214|24
1646852940000|2022-03-09 19:09:00|34347.2|34227.2|34348.4|34228.4|34349.2|34229.2|34345.7|34225.7|19
1646852950000|2022-03-09 19:09:10|34348.8|34228.8|34344.6|34224.6|34348.8|34228.8|34342.2|34222.2|21
1646852960000|2022-03-09 19:09:20|34344.2|34224.2|34345|34225|34346.3|34226.3|34343.1|34223.1|19
1646852970000|2022-03-09 19:09:30|34346.8|34226.8|34351.5|34231.5|34351.8|34231.8|34346.5|34226.5|14
1646852980000|2022-03-09 19:09:40|34351.2|34231.2|34337.5|34217.5|34352|34232|34337.5|34217.5|31
1646852990000|2022-03-09 19:09:50|34338.1|34218.1|34327|34207|34340.3|34220.3|34327|34207|25
1646853000000|2022-03-09 19:10:00|34323.8|34203.8|34323.6|34203.6|34330.4|34210.4|34322.4|34202.4|29
1646853010000|2022-03-09 19:10:10|34323.3|34203.3|34322.8|34202.8|34323.9|34203.9|34319.9|34199.9|29
1646853020000|2022-03-09 19:10:20|34322|34202|34323.5|34203.5|34323.5|34203.5|34321.6|34201.6|21
1646853030000|2022-03-09 19:10:30|34323.2|34203.2|34322.8|34202.8|34324.1|34204.1|34322.3|34202.3|16
1646853040000|2022-03-09 19:10:40|34322|34202|34291.5|34241.5|34327.2|34242.7|34262.7|34200|33
1646853050000|2022-03-09 19:10:50|34322.3|34202.3|34329.1|34209.1|34329.3|34209.3|34322.3|34202.3|24
1646853060000|2022-03-09 19:11:00|34329|34209|34330.7|34210.7|34330.9|34210.9|34328.7|34208.7|17
1646853070000|2022-03-09 19:11:10|34326|34206|34327.1|34207.1|34328.2|34208.2|34325.9|34205.9|19
1646853080000|2022-03-09 19:11:20|34329.3|34209.3|34334.2|34214.2|34334.7|34246|34294|34209.3|23
1646853090000|2022-03-09 19:11:30|34334.1|34214.1|34332|34215.5|34334.8|34216.6|34331.4|34213.6|25
1646853100000|2022-03-09 19:11:40|34272.5|34252.5|34332.7|34215.8|34333.7|34258.3|34272.5|34212.8|15
1646853110000|2022-03-09 19:11:50|34334.9|34214.9|34320.3|34200.3|34336.2|34245.1|34291.2|34200.3|19
1646853120000|2022-03-09 19:12:00|34320.1|34200.1|34301.7|34181.7|34320.1|34233.6|34283.3|34179.9|31
1646853130000|2022-03-09 19:12:10|34301.2|34181.2|34301.2|34185|34301.8|34215.7|34263.7|34181.2|22
1646853140000|2022-03-09 19:12:20|34300.6|34186.4|34248.3|34228.3|34301.3|34230.1|34247.6|34185.2|19
1646853150000|2022-03-09 19:12:30|34248|34228|34299.5|34185.4|34300.7|34230.2|34248|34183.9|16
1646853160000|2022-03-09 19:12:40|34300|34185.2|34249.9|34229.9|34301.1|34230.4|34246.9|34183.3|21
1646853170000|2022-03-09 19:12:50|34249.8|34229.8|34249.3|34229.3|34250.9|34230.9|34249.3|34229.3|16
1646853180000|2022-03-09 19:13:00|34249.9|34229.9|34298.9|34183.8|34300.9|34230.3|34249.8|34182.9|19
1646853190000|2022-03-09 19:13:10|34266.9|34216.9|34297|34185|34298.3|34217.6|34266.8|34180.5|28
1646853200000|2022-03-09 19:13:20|34296.6|34184.9|34261.1|34211.1|34297.8|34217|34260.3|34183.3|19
1646853210000|2022-03-09 19:13:30|34261.9|34211.9|34297.3|34177.9|34297.3|34211.9|34261.2|34177.9|12
1646853220000|2022-03-09 19:13:40|34296|34181.8|34266.9|34216.9|34303.4|34236.3|34247.9|34180.5|25
1646853230000|2022-03-09 19:13:50|34298.2|34187.6|34262.7|34212.7|34302.7|34235.2|34241|34183.9|18
1646853240000|2022-03-09 19:14:00|34262.6|34212.6|34252|34232|34298.6|34236|34250.6|34187.9|21
1646853250000|2022-03-09 19:14:10|34252.1|34232.1|34254.4|34234.4|34254.7|34234.7|34252.1|34232.1|14
1646853260000|2022-03-09 19:14:20|34254.3|34234.3|34256.9|34236.9|34256.9|34236.9|34253.7|34233.7|15
1646853270000|2022-03-09 19:14:30|34256.7|34236.7|34250.8|34230.8|34257.3|34237.3|34248.9|34228.9|11
1646853280000|2022-03-09 19:14:40|34252.7|34232.7|34274.5|34224.5|34302.4|34237|34251.9|34192.1|21
1646853290000|2022-03-09 19:14:50|34275|34225|34308.3|34191.9|34310.8|34225.4|34274.9|34190.2|19
1646853300000|2022-03-09 19:15:00|34309.2|34190.8|34253.8|34233.8|34309.2|34235|34250.8|34190.8|28
1646853310000|2022-03-09 19:15:10|34253.7|34233.7|34249.7|34229.7|34253.7|34233.7|34248.8|34228.8|21
1646853320000|2022-03-09 19:15:20|34249.3|34229.3|34294.1|34174.1|34294.4|34231.1|34240.2|34168.4|30
1646853330000|2022-03-09 19:15:30|34294.9|34174.9|34291.7|34171.7|34302.4|34216.4|34263.6|34168.6|17
1646853340000|2022-03-09 19:15:40|34304.6|34185|34305.5|34187.4|34305.5|34216.8|34266.8|34173.6|24
1646853350000|2022-03-09 19:15:50|34303.6|34188.3|34240.2|34220.2|34303.6|34225.5|34236.7|34171.6|23
1646853360000|2022-03-09 19:16:00|34241.9|34221.9|34242.9|34222.9|34245.4|34225.4|34239.8|34219.8|19
1646853370000|2022-03-09 19:16:10|34243.3|34223.3|34240|34220|34243.3|34223.3|34237.6|34217.6|11
1646853380000|2022-03-09 19:16:20|34240.1|34220.1|34285.7|34165.7|34289.7|34221|34240.1|34160.4|24
1646853390000|2022-03-09 19:16:30|34285.6|34165.6|34284.7|34164.7|34285.6|34190|34240|34161.8|26
1646853400000|2022-03-09 19:16:40|34284.9|34164.9|34249.7|34199.7|34286.3|34199.9|34242.1|34158.7|24
1646853410000|2022-03-09 19:16:50|34249.9|34199.9|34303.9|34184.9|34303.9|34200.9|34249.3|34165.1|26
1646853420000|2022-03-09 19:17:00|34258.9|34208.9|34238.2|34218.2|34258.9|34219.8|34234.7|34208.7|31
1646853430000|2022-03-09 19:17:10|34238.3|34218.3|34239.6|34219.6|34239.6|34219.6|34237.4|34217.4|26
1646853440000|2022-03-09 19:17:20|34239.7|34219.7|34239.4|34219.4|34240.2|34220.2|34239|34219|22
1646853450000|2022-03-09 19:17:30|34240.7|34220.7|34237.7|34217.7|34240.8|34220.8|34237.3|34217.3|23
1646853460000|2022-03-09 19:17:40|34237.6|34217.6|34239.4|34219.4|34239.8|34219.8|34235.6|34215.6|24
1646853470000|2022-03-09 19:17:50|34240.9|34220.9|34241|34221|34241.7|34221.7|34238.8|34218.8|18
1646853480000|2022-03-09 19:18:00|34291.2|34171.2|34288.3|34173.5|34291.9|34173.5|34288.3|34170.9|20
1646853490000|2022-03-09 19:18:10|34289.3|34173.2|34239.1|34219.1|34289.3|34219.6|34234.7|34172.2|17
1646853500000|2022-03-09 19:18:20|34239.2|34219.2|34239.7|34219.7|34239.7|34219.7|34239.1|34219.1|12
1646853510000|2022-03-09 19:18:30|34240.9|34220.9|34239.6|34219.6|34241|34221|34236.7|34216.7|21
1646853520000|2022-03-09 19:18:40|34239.3|34219.3|34255.4|34205.4|34285.1|34220.7|34237.5|34174.8|17
1646853530000|2022-03-09 19:18:50|34255.3|34205.3|34255.2|34205.2|34255.4|34205.4|34254.6|34204.6|18
1646853540000|2022-03-09 19:19:00|34254.7|34204.7|34294.2|34174.9|34294.2|34221.7|34234.4|34174.9|19
1646853550000|2022-03-09 19:19:10|34293.3|34174.8|34238.4|34218.4|34294.3|34218.4|34237.2|34174.3|18
1646853560000|2022-03-09 19:19:20|34238.3|34218.3|34237.7|34217.7|34238.3|34218.3|34237.4|34217.4|10
1646853570000|2022-03-09 19:19:30|34238.6|34218.6|34240.4|34220.4|34240.7|34220.7|34238.6|34218.6|13
1646853580000|2022-03-09 19:19:40|34240.1|34220.1|34241.7|34221.7|34241.7|34221.7|34235.6|34215.6|18
1646853590000|2022-03-09 19:19:50|34241.8|34221.8|34242.4|34222.4|34242.5|34222.5|34241.8|34221.8|14
1646853600000|2022-03-09 19:20:00|34242.7|34222.7|34291.8|34181|34297.2|34225.8|34242.7|34177.2|27
1646853610000|2022-03-09 19:20:10|34294.3|34178.9|34240.7|34220.7|34294.3|34224.6|34237.9|34178.9|26
1646853620000|2022-03-09 19:20:20|34240.1|34220.1|34248.6|34228.6|34248.7|34228.7|34240.1|34220.1|21
1646853630000|2022-03-09 19:20:30|34248.4|34228.4|34248.4|34228.4|34249|34229|34248|34228|14
1646853640000|2022-03-09 19:20:40|34248.2|34228.2|34246.6|34226.6|34248.2|34228.2|34244.4|34224.4|14
1646853650000|2022-03-09 19:20:50|34246.7|34226.7|34269.7|34219.7|34307.8|34229.4|34246.7|34179.3|22
1646853660000|2022-03-09 19:21:00|34304.8|34184.8|34270|34220|34305.4|34220.7|34268.7|34184.8|31
1646853670000|2022-03-09 19:21:10|34269.9|34219.9|34273.3|34223.3|34305|34229.9|34249.6|34190.2|21
1646853680000|2022-03-09 19:21:20|34270.3|34220.3|34273.3|34223.3|34273.5|34223.5|34269.2|34219.2|20
1646853690000|2022-03-09 19:21:30|34273.5|34223.5|34274.1|34224.1|34275.3|34225.3|34273.3|34223.3|11
1646853700000|2022-03-09 19:21:40|34273.9|34223.9|34276.7|34226.7|34278.1|34236.8|34253.6|34223.8|27
1646853710000|2022-03-09 19:21:50|34276.3|34226.3|34276.2|34226.2|34311|34226.6|34275.6|34194|21
1646853720000|2022-03-09 19:22:00|34307.1|34195.3|34255.8|34235.8|34307.1|34235.8|34254.1|34195.3|26
1646853730000|2022-03-09 19:22:10|34255.9|34235.9|34252.2|34232.2|34256.4|34236.4|34251|34231|16
1646853740000|2022-03-09 19:22:20|34251.9|34231.9|34254.2|34234.2|34298.8|34238.4|34251.4|34184.1|19
1646853750000|2022-03-09 19:22:30|34254.3|34234.3|34252.2|34232.2|34255.7|34235.7|34250.4|34230.4|24
1646853760000|2022-03-09 19:22:40|34252.1|34232.1|34250.1|34230.1|34253|34233|34249.3|34229.3|20
1646853770000|2022-03-09 19:22:50|34250.3|34230.3|34250.6|34230.6|34250.9|34230.9|34250|34230|12
1646853780000|2022-03-09 19:23:00|34250.7|34230.7|34258.3|34238.3|34303.8|34238.3|34250.7|34185.9|21
1646853790000|2022-03-09 19:23:10|34258.1|34238.1|34258.2|34238.2|34258.4|34238.4|34257.6|34237.6|12
1646853800000|2022-03-09 19:23:20|34257.8|34237.8|34256.2|34236.2|34257.8|34237.8|34253.1|34233.1|15
1646853810000|2022-03-09 19:23:30|34256.8|34236.8|34253.5|34233.5|34258.6|34238.6|34253|34233|22
1646853820000|2022-03-09 19:23:40|34253.6|34233.6|34256.3|34236.3|34256.7|34236.7|34253.5|34233.5|17
1646853830000|2022-03-09 19:23:50|34256|34236|34253.5|34233.5|34257.3|34237.3|34249.1|34229.1|14
1646853840000|2022-03-09 19:24:00|34255|34235|34258|34238|34259.4|34239.4|34255|34235|17
1646853850000|2022-03-09 19:24:10|34257.9|34237.9|34260.4|34240.4|34260.4|34240.4|34249.9|34229.9|11
1646853860000|2022-03-09 19:24:20|34260.3|34240.3|34257.7|34237.7|34312.8|34240.3|34251.7|34192.1|14
1646853870000|2022-03-09 19:24:30|34257.4|34237.4|34261.3|34241.3|34261.3|34241.3|34257.4|34237.4|18
1646853880000|2022-03-09 19:24:40|34261.2|34241.2|34256.3|34236.3|34308.6|34245.6|34256.1|34193.5|24
1646853890000|2022-03-09 19:24:50|34256.6|34236.6|34311.5|34193.8|34312.3|34240.7|34256.6|34192.2|22
1646853900000|2022-03-09 19:25:00|34308.3|34197.2|34254.7|34234.7|34309.9|34234.7|34254.7|34196|25
1646853910000|2022-03-09 19:25:10|34255.4|34235.4|34259.9|34239.9|34260.2|34240.2|34255.4|34235.4|23
1646853920000|2022-03-09 19:25:20|34259.7|34239.7|34259.7|34239.7|34259.7|34239.7|34258.1|34238.1|17
1646853930000|2022-03-09 19:25:30|34259.8|34239.8|34255|34235|34262|34242|34255|34235|18
1646853940000|2022-03-09 19:25:40|34255.6|34235.6|34260.9|34240.9|34261.2|34241.2|34255.3|34235.3|21
1646853950000|2022-03-09 19:25:50|34261.4|34241.4|34261.2|34241.2|34261.4|34241.4|34260.4|34240.4|18
1646853960000|2022-03-09 19:26:00|34254.6|34234.6|34275.4|34225.4|34276.6|34234.6|34254.6|34221.4|27
1646853970000|2022-03-09 19:26:10|34275.5|34225.5|34268.1|34248.1|34278.2|34249.4|34261.3|34225.3|28
1646853980000|2022-03-09 19:26:20|34268|34248|34267.2|34247.2|34269.2|34249.2|34267.2|34247.2|20
1646853990000|2022-03-09 19:26:30|34267.3|34247.3|34267.1|34247.1|34267.6|34247.6|34267|34247|13
1646854000000|2022-03-09 19:26:40|34267.5|34247.5|34266.5|34246.5|34267.8|34247.8|34261.8|34241.8|22
1646854010000|2022-03-09 19:26:50|34266|34246|34266|34246|34266.2|34246.2|34265.5|34245.5|15
1646854020000|2022-03-09 19:27:00|34265.5|34245.5|34312.4|34201.4|34316.8|34246.3|34257.5|34197.8|18
1646854030000|2022-03-09 19:27:10|34281.7|34231.7|34279.6|34229.6|34311.3|34231.7|34279.5|34201.2|14
1646854040000|2022-03-09 19:27:20|34279.7|34229.7|34264.8|34244.8|34281.1|34244.8|34261.2|34229.6|17
1646854050000|2022-03-09 19:27:30|34264.3|34244.3|34270.7|34250.7|34270.7|34250.7|34263.9|34243.9|25
1646854060000|2022-03-09 19:27:40|34270.1|34250.1|34268|34248|34270.1|34250.1|34267.1|34247.1|24
1646854070000|2022-03-09 19:27:50|34267.9|34247.9|34264.8|34244.8|34267.9|34247.9|34261.1|34241.1|19
1646854080000|2022-03-09 19:28:00|34265.3|34245.3|34281.2|34231.2|34313.4|34247.7|34265.1|34201.4|22
1646854090000|2022-03-09 19:28:10|34280.8|34230.8|34263.8|34243.8|34281|34243.9|34262.3|34230.5|16
1646854100000|2022-03-09 19:28:20|34263.9|34243.9|34286.9|34166.9|34307.2|34245|34263.9|34163.1|29
1646854110000|2022-03-09 19:28:30|34278|34158|34300.2|34180.2|34302.1|34182.1|34278|34158|32
1646854120000|2022-03-09 19:28:40|34299.4|34179.4|34304.6|34187.8|34305|34189.3|34295|34175|32
1646854130000|2022-03-09 19:28:50|34300.5|34189.5|34302.1|34191.8|34305.3|34220.8|34269.9|34187.8|22
1646854140000|2022-03-09 19:29:00|34302.3|34191.9|34312.6|34197|34313.5|34229.1|34276.1|34191.9|19
1646854150000|2022-03-09 19:29:10|34278.5|34228.5|34308.1|34196.9|34312.2|34229|34276.1|34196.9|23
1646854160000|2022-03-09 19:29:20|34310.3|34196|34276.8|34226.8|34310.3|34228.9|34275.6|34196|21
1646854170000|2022-03-09 19:29:30|34276.7|34226.7|34280.7|34230.7|34315.8|34243.6|34259.2|34193.8|23
1646854180000|2022-03-09 19:29:40|34280.9|34230.9|34280.2|34230.2|34311.8|34231|34280.1|34199.4|20
1646854190000|2022-03-09 19:29:50|34281.4|34231.4|34312.7|34198.5|34312.7|34231.4|34280.2|34198.5|11
1646854200000|2022-03-09 19:30:00|34313.3|34198.4|34275.7|34225.7|34313.3|34226.4|34274.1|34196.3|21
1646854210000|2022-03-09 19:30:10|34275.2|34225.2|34276.7|34226.7|34276.7|34226.7|34273.8|34223.8|21
1646854220000|2022-03-09 19:30:20|34257|34237|34305.2|34190.3|34305.3|34237.9|34255|34189.4|13
1646854230000|2022-03-09 19:30:30|34305.3|34191.6|34255.7|34235.7|34305.3|34235.7|34251.5|34189.5|22
1646854240000|2022-03-09 19:30:40|34255.2|34235.2|34253.2|34233.2|34255.7|34235.7|34251.5|34231.5|21
1646854250000|2022-03-09 19:30:50|34255.7|34235.7|34255.9|34235.9|34256.4|34236.4|34251.9|34231.9|29
1646854260000|2022-03-09 19:31:00|34256.1|34236.1|34305.8|34187.7|34306.4|34236.1|34256.1|34185.8|17
1646854270000|2022-03-09 19:31:10|34305.4|34187.8|34268.6|34218.6|34306.1|34218.9|34266|34186.8|19
1646854280000|2022-03-09 19:31:20|34268.7|34218.7|34270.8|34220.8|34271.4|34221.4|34267.9|34217.9|14
1646854290000|2022-03-09 19:31:30|34272.8|34222.8|34257.4|34237.4|34272.8|34239.3|34255|34221.6|15
1646854300000|2022-03-09 19:31:40|34257.7|34237.7|34272.7|34222.7|34308|34237.7|34257.7|34188|22
1646854310000|2022-03-09 19:31:50|34271.9|34221.9|34271.8|34221.8|34301.9|34222.3|34271.2|34191.3|16
1646854320000|2022-03-09 19:32:00|34271.6|34221.6|34254.8|34234.8|34302.1|34238.3|34254.8|34191|14
1646854330000|2022-03-09 19:32:10|34255.5|34235.5|34257.1|34237.1|34257.5|34237.5|34255.1|34235.1|19
1646854340000|2022-03-09 19:32:20|34302.2|34191.7|34250.8|34230.8|34302.6|34231.4|34250.8|34191.5|14
1646854350000|2022-03-09 19:32:30|34252|34232|34267.2|34217.2|34267.2|34235.6|34252|34217.2|11
1646854360000|2022-03-09 19:32:40|34267.6|34217.6|34244.5|34224.5|34302.4|34230.1|34243.5|34183.8|28
1646854370000|2022-03-09 19:32:50|34248.3|34228.3|34245.7|34225.7|34248.6|34228.6|34243.8|34223.8|35
1646854380000|2022-03-09 19:33:00|34247.2|34227.2|34252.2|34232.2|34252.5|34232.5|34246|34226|26
1646854390000|2022-03-09 19:33:10|34252.5|34232.5|34254|34234|34257.1|34237.1|34252.5|34232.5|14
1646854400000|2022-03-09 19:33:20|34254.1|34234.1|34266|34216|34299.4|34235.7|34253.3|34183|18
1646854410000|2022-03-09 19:33:30|34266.1|34216.1|34251.2|34231.2|34295.4|34231.2|34245.1|34184.5|23
1646854420000|2022-03-09 19:33:40|34250.8|34230.8|34248.6|34228.6|34251.3|34231.3|34247.7|34227.7|19
1646854430000|2022-03-09 19:33:50|34248.3|34228.3|34249|34229|34250.6|34230.6|34248.3|34228.3|20
1646854440000|2022-03-09 19:34:00|34248.3|34228.3|34249.5|34229.5|34250.4|34230.4|34248.3|34228.3|8
1646854450000|2022-03-09 19:34:10|34249.6|34229.6|34247.8|34227.8|34252|34232|34241.8|34221.8|16
1646854460000|2022-03-09 19:34:20|34247.7|34227.7|34257.3|34237.3|34304.6|34237.9|34246.8|34184.6|19
1646854470000|2022-03-09 19:34:30|34257.5|34237.5|34260.5|34240.5|34307.1|34240.5|34255.1|34186.4|25
1646854480000|2022-03-09 19:34:40|34261.6|34241.6|34260.3|34240.3|34262.4|34242.4|34260.3|34240.3|20
1646854490000|2022-03-09 19:34:50|34260.2|34240.2|34262.1|34242.1|34263|34243|34260.2|34240.2|19
1646854500000|2022-03-09 19:35:00|34263.8|34243.8|34279.5|34229.5|34314.4|34245.6|34263.8|34196.7|19
1646854510000|2022-03-09 19:35:10|34279.2|34229.2|34260.1|34240.1|34279.6|34240.9|34260.1|34228.7|17
1646854520000|2022-03-09 19:35:20|34260.9|34240.9|34274.9|34224.9|34310.3|34241.4|34259.1|34190.1|22
1646854530000|2022-03-09 19:35:30|34305.2|34194.6|34275.3|34225.3|34306.1|34225.3|34274.7|34193.9|12
1646854540000|2022-03-09 19:35:40|34275.2|34225.2|34276.6|34226.6|34305.2|34227.9|34274.7|34194.7|12
1646854550000|2022-03-09 19:35:50|34276.5|34226.5|34259|34239|34276.6|34239.4|34257.7|34226.5|15
1646854560000|2022-03-09 19:36:00|34258|34238|34258.8|34238.8|34259.6|34239.6|34256.3|34236.3|13
1646854570000|2022-03-09 19:36:10|34258.6|34238.6|34253.4|34233.4|34258.7|34238.7|34252.5|34232.5|14
1646854580000|2022-03-09 19:36:20|34252.4|34232.4|34273.9|34223.9|34303.1|34237.3|34252.4|34192.5|22
1646854590000|2022-03-09 19:36:30|34273.8|34223.8|34273.9|34223.9|34274.4|34224.4|34273.7|34223.7|13
1646854600000|2022-03-09 19:36:40|34274|34224|34254.3|34234.3|34274.6|34234.3|34254.3|34223.6|13
1646854610000|2022-03-09 19:36:50|34255.4|34235.4|34255.8|34235.8|34258.7|34238.7|34240.8|34220.8|27
1646854620000|2022-03-09 19:37:00|34255.3|34235.3|34253.2|34233.2|34305|34235.7|34241.4|34187.8|25
1646854630000|2022-03-09 19:37:10|34253.5|34233.5|34251.1|34231.1|34254|34234|34247.9|34227.9|32
1646854640000|2022-03-09 19:37:20|34251.2|34231.2|34251.6|34231.6|34251.7|34231.7|34246.9|34226.9|29
1646854650000|2022-03-09 19:37:30|34251.7|34231.7|34252.1|34232.1|34253.9|34233.9|34248.8|34228.8|20
1646854660000|2022-03-09 19:37:40|34252.2|34232.2|34246|34226|34252.8|34232.8|34244.4|34224.4|28
1646854670000|2022-03-09 19:37:50|34249.6|34229.6|34243.8|34223.8|34252.5|34232.5|34242.9|34222.9|36
1646854680000|2022-03-09 19:38:00|34251.4|34231.4|34246.8|34226.8|34251.4|34231.4|34245.1|34225.1|37
1646854690000|2022-03-09 19:38:10|34248.8|34228.8|34251.3|34231.3|34251.3|34231.3|34248.7|34228.7|27
1646854700000|2022-03-09 19:38:20|34251.4|34231.4|34251.7|34231.7|34251.7|34231.7|34249.9|34229.9|17
1646854710000|2022-03-09 19:38:30|34251.6|34231.6|34248.4|34228.4|34251.7|34231.7|34247.6|34227.6|33
1646854720000|2022-03-09 19:38:40|34249.6|34229.6|34267.1|34217.1|34267.1|34233.2|34245.8|34216.8|32
1646854730000|2022-03-09 19:38:50|34267.2|34217.2|34251.9|34231.9|34296.3|34232.2|34251.9|34186|10
1646854740000|2022-03-09 19:39:00|34301.2|34183.3|34242.2|34222.2|34302|34229.1|34234.8|34182.2|22
1646854750000|2022-03-09 19:39:10|34242.5|34222.5|34241.2|34121.2|34274.5|34223.2|34238.9|34121.2|24
1646854760000|2022-03-09 19:39:20|34239.6|34119.6|34243.2|34123.2|34251.1|34131.1|34234.2|34114.2|30
1646854770000|2022-03-09 19:39:30|34243.3|34123.3|34246.2|34126.2|34250.8|34130.8|34242.1|34122.1|14
1646854780000|2022-03-09 19:39:40|34246.1|34126.1|34242.9|34122.9|34252.2|34132.2|34235.9|34115.9|23
1646854790000|2022-03-09 19:39:50|34242.5|34122.5|34243.1|34123.1|34256.3|34136.3|34242.3|34122.3|25
1646854800000|2022-03-09 19:40:00|34242.5|34122.5|34242.1|34122.1|34249.9|34129.9|34229.1|34109.1|21
1646854810000|2022-03-09 19:40:10|34241.4|34121.4|34239.5|34119.5|34248.3|34128.3|34239.5|34119.5|19
1646854820000|2022-03-09 19:40:20|34239.4|34119.4|34239.7|34119.7|34240|34120|34239.4|34119.4|17
1646854830000|2022-03-09 19:40:30|34239.5|34119.5|34237.4|34117.4|34239.7|34119.7|34237.4|34117.4|13
1646854840000|2022-03-09 19:40:40|34237.2|34117.2|34237.8|34117.8|34238.1|34118.1|34236.9|34116.9|19
1646854850000|2022-03-09 19:40:50|34237.6|34117.6|34235.5|34115.5|34237.7|34117.7|34234.3|34114.3|20
1646854860000|2022-03-09 19:41:00|34235.7|34115.7|34237.4|34117.4|34237.6|34117.6|34234.1|34114.1|25
1646854870000|2022-03-09 19:41:10|34237.1|34117.1|34236.8|34116.8|34237.1|34117.1|34234.8|34114.8|21
1646854880000|2022-03-09 19:41:20|34236.6|34116.6|34232.8|34112.8|34237.6|34117.6|34231.8|34111.8|19
1646854890000|2022-03-09 19:41:30|34232.6|34112.6|34231.2|34111.2|34233.7|34113.7|34226.6|34106.6|21
1646854900000|2022-03-09 19:41:40|34231.4|34111.4|34231.3|34111.3|34232.5|34112.5|34231|34111|22
1646854910000|2022-03-09 19:41:50|34231.1|34111.1|34225.9|34105.9|34231.1|34111.1|34224.3|34104.3|18
1646854920000|2022-03-09 19:42:00|34225.7|34105.7|34228.2|34108.2|34229.8|34109.8|34224.4|34104.4|13
1646854930000|2022-03-09 19:42:10|34228.1|34108.1|34223.2|34103.2|34229.8|34109.8|34222.8|34102.8|23
1646854940000|2022-03-09 19:42:20|34223.8|34103.8|34225.5|34105.5|34227.7|34107.7|34223.8|34103.8|16
1646854950000|2022-03-09 19:42:30|34225.7|34105.7|34226.7|34106.7|34226.8|34106.8|34225|34105|15
1646854960000|2022-03-09 19:42:40|34226.9|34106.9|34224.3|34104.3|34228|34108|34222.2|34102.2|18
1646854970000|2022-03-09 19:42:50|34224.9|34104.9|34223.9|34103.9|34224.9|34104.9|34222.7|34102.7|20
1646854980000|2022-03-09 19:43:00|34223.1|34103.1|34221.2|34101.2|34223.1|34103.1|34216.8|34096.8|26
1646854990000|2022-03-09 19:43:10|34221|34101|34219.9|34099.9|34222.4|34102.4|34219.7|34099.7|24
1646855000000|2022-03-09 19:43:20|34220.2|34100.2|34216.2|34096.2|34221.3|34101.3|34214.8|34094.8|23
1646855010000|2022-03-09 19:43:30|34217.1|34097.1|34219.5|34099.5|34219.7|34099.7|34215.4|34095.4|19
1646855020000|2022-03-09 19:43:40|34219.3|34099.3|34221.1|34101.1|34221.1|34101.1|34215.7|34095.7|20
1646855030000|2022-03-09 19:43:50|34221.2|34101.2|34219.1|34099.1|34221.5|34101.5|34216.8|34096.8|16
1646855040000|2022-03-09 19:44:00|34221|34101|34221.2|34101.2|34222.1|34102.1|34220|34100|20
1646855050000|2022-03-09 19:44:10|34221.3|34101.3|34220.6|34100.6|34221.6|34101.6|34219.8|34099.8|17
1646855060000|2022-03-09 19:44:20|34220.9|34100.9|34218.4|34098.4|34220.9|34100.9|34216.6|34096.6|17
1646855070000|2022-03-09 19:44:30|34219.8|34099.8|34220.4|34100.4|34221|34101|34219.6|34099.6|21
1646855080000|2022-03-09 19:44:40|34220|34100|34217.7|34097.7|34220|34100|34217.7|34097.7|13
1646855090000|2022-03-09 19:44:50|34216.9|34096.9|34213.9|34093.9|34217|34097|34213.8|34093.8|21
1646855100000|2022-03-09 19:45:00|34214.4|34094.4|34215.4|34095.4|34215.4|34095.4|34212.3|34092.3|20
1646855110000|2022-03-09 19:45:10|34214.9|34094.9|34215.3|34095.3|34215.4|34095.4|34214.6|34094.6|12
1646855120000|2022-03-09 19:45:20|34215.1|34095.1|34214.2|34094.2|34215.1|34095.1|34213.6|34093.6|19
1646855130000|2022-03-09 19:45:30|34214.3|34094.3|34214.1|34094.1|34214.3|34094.3|34214.1|34094.1|6
1646855140000|2022-03-09 19:45:40|34214|34094|34214.6|34094.6|34214.8|34094.8|34213.7|34093.7|17
1646855150000|2022-03-09 19:45:50|34213.9|34093.9|34213.3|34093.3|34214.6|34094.6|34213.1|34093.1|19
1646855160000|2022-03-09 19:46:00|34213.1|34093.1|34212.7|34092.7|34213.2|34093.2|34211.3|34091.3|20
1646855170000|2022-03-09 19:46:10|34211.6|34091.6|34213|34093|34213.1|34093.1|34211.3|34091.3|18
1646855180000|2022-03-09 19:46:20|34212.9|34092.9|34214.6|34094.6|34214.6|34094.6|34212.6|34092.6|15
1646855190000|2022-03-09 19:46:30|34214|34094|34210.5|34090.5|34215.9|34095.9|34210.5|34090.5|18
1646855200000|2022-03-09 19:46:40|34211|34091|34218.8|34098.8|34218.8|34098.8|34211|34091|28
1646855210000|2022-03-09 19:46:50|34218.4|34098.4|34220.3|34100.3|34220.3|34100.3|34218.4|34098.4|23
1646855220000|2022-03-09 19:47:00|34219.9|34099.9|34225.9|34105.9|34225.9|34105.9|34219.9|34099.9|26
1646855230000|2022-03-09 19:47:10|34226.3|34106.3|34224.4|34104.4|34226.3|34106.3|34223.7|34103.7|17
1646855240000|2022-03-09 19:47:20|34224.3|34104.3|34225|34105|34225.5|34105.5|34223.9|34103.9|14
1646855250000|2022-03-09 19:47:30|34225.1|34105.1|34227.6|34107.6|34228.4|34108.4|34224.8|34104.8|26
1646855260000|2022-03-09 19:47:40|34227.5|34107.5|34226.4|34106.4|34228.1|34108.1|34224.9|34104.9|19
1646855270000|2022-03-09 19:47:50|34226.3|34106.3|34226.7|34106.7|34227|34107|34226.1|34106.1|23
1646855280000|2022-03-09 19:48:00|34226.2|34106.2|34224.2|34104.2|34226.8|34106.8|34223.2|34103.2|27
1646855290000|2022-03-09 19:48:10|34224.1|34104.1|34219.9|34099.9|34225.6|34105.6|34217.7|34097.7|25
1646855300000|2022-03-09 19:48:20|34220|34100|34218.2|34098.2|34220|34100|34218|34098|22
1646855310000|2022-03-09 19:48:30|34217.9|34097.9|34215.4|34095.4|34217.9|34097.9|34215.1|34095.1|17
1646855320000|2022-03-09 19:48:40|34215.5|34095.5|34217.5|34097.5|34218.7|34098.7|34215.3|34095.3|15
1646855330000|2022-03-09 19:48:50|34218.4|34098.4|34224.1|34104.1|34224.1|34104.1|34216.5|34096.5|24
1646855340000|2022-03-09 19:49:00|34223.5|34103.5|34225.2|34105.2|34227|34107|34223.5|34103.5|21
1646855350000|2022-03-09 19:49:10|34225.6|34105.6|34224.3|34104.3|34227.4|34107.4|34223.4|34103.4|33
1646855360000|2022-03-09 19:49:20|34224.8|34104.8|34222.8|34102.8|34225.3|34105.3|34222.3|34102.3|17
1646855370000|2022-03-09 19:49:30|34222.9|34102.9|34220.3|34100.3|34222.9|34102.9|34218.5|34098.5|22
1646855380000|2022-03-09 19:49:40|34220.1|34100.1|34217.2|34097.2|34222|34102|34213.6|34093.6|13
1646855390000|2022-03-09 19:49:50|34217|34097|34216.7|34096.7|34217.3|34097.3|34214.8|34094.8|15
1646855400000|2022-03-09 19:50:00|34216.5|34096.5|34216.8|34096.8|34217.6|34097.6|34215.6|34095.6|18
1646855410000|2022-03-09 19:50:10|34216.6|34096.6|34212|34092|34216.6|34096.6|34211.4|34091.4|28
1646855420000|2022-03-09 19:50:20|34212.2|34092.2|34213.7|34093.7|34213.9|34093.9|34212.2|34092.2|15
1646855430000|2022-03-09 19:50:30|34213.6|34093.6|34214.5|34094.5|34215.6|34095.6|34213.6|34093.6|20
1646855440000|2022-03-09 19:50:40|34215|34095|34213|34093|34216.7|34096.7|34211.5|34091.5|13
1646855450000|2022-03-09 19:50:50|34215.3|34095.3|34214.1|34094.1|34216.1|34096.1|34211.3|34091.3|22
1646855460000|2022-03-09 19:51:00|34213.9|34093.9|34212.7|34092.7|34214.6|34094.6|34211.8|34091.8|18
1646855470000|2022-03-09 19:51:10|34213.1|34093.1|34213.2|34093.2|34214.1|34094.1|34212.8|34092.8|21
1646855480000|2022-03-09 19:51:20|34213.4|34093.4|34214.7|34094.7|34214.7|34094.7|34210.2|34090.2|27
1646855490000|2022-03-09 19:51:30|34217.6|34097.6|34216.7|34096.7|34222|34102|34213.6|34093.6|26
1646855500000|2022-03-09 19:51:40|34215.9|34095.9|34219.6|34099.6|34219.9|34099.9|34215.6|34095.6|23
1646855510000|2022-03-09 19:51:50|34218.9|34098.9|34223.5|34103.5|34223.5|34103.5|34218.2|34098.2|17
1646855520000|2022-03-09 19:52:00|34223.8|34103.8|34220.1|34100.1|34223.8|34103.8|34219.2|34099.2|23
1646855530000|2022-03-09 19:52:10|34220|34100|34218|34098|34220|34100|34215.1|34095.1|22
1646855540000|2022-03-09 19:52:20|34218.2|34098.2|34220.4|34100.4|34220.4|34100.4|34217.3|34097.3|20
1646855550000|2022-03-09 19:52:30|34219.7|34099.7|34221.6|34101.6|34221.9|34101.9|34212.9|34092.9|25
1646855560000|2022-03-09 19:52:40|34221.7|34101.7|34220|34100|34222.3|34102.3|34219.9|34099.9|21
1646855570000|2022-03-09 19:52:50|34220.3|34100.3|34221.6|34101.6|34221.6|34101.6|34220.2|34100.2|17
1646855580000|2022-03-09 19:53:00|34215.8|34095.8|34222|34102|34222.1|34102.1|34215.8|34095.8|15
1646855590000|2022-03-09 19:53:10|34221.9|34101.9|34222.3|34102.3|34223.6|34103.6|34221.4|34101.4|20
1646855600000|2022-03-09 19:53:20|34223.8|34103.8|34225.1|34105.1|34225.1|34105.1|34223.5|34103.5|14
1646855610000|2022-03-09 19:53:30|34224.6|34104.6|34218.6|34098.6|34225.2|34105.2|34216.5|34096.5|14
1646855620000|2022-03-09 19:53:40|34220|34100|34226.2|34106.2|34226.8|34106.8|34218|34098|18
1646855630000|2022-03-09 19:53:50|34226.1|34106.1|34222.4|34102.4|34227|34107|34220|34100|15
1646855640000|2022-03-09 19:54:00|34225.8|34105.8|34221.4|34101.4|34225.9|34105.9|34221|34101|18
1646855650000|2022-03-09 19:54:10|34221.5|34101.5|34223.4|34103.4|34223.9|34103.9|34221.5|34101.5|16
1646855660000|2022-03-09 19:54:20|34223.8|34103.8|34222.5|34102.5|34226.7|34106.7|34221.9|34101.9|23
1646855670000|2022-03-09 19:54:30|34224|34104|34227.4|34107.4|34228.2|34108.2|34224|34104|21
1646855680000|2022-03-09 19:54:40|34227.5|34107.5|34227.7|34107.7|34228|34108|34227|34107|15
1646855690000|2022-03-09 19:54:50|34227.3|34107.3|34222.3|34102.3|34228|34108|34220.7|34100.7|14
1646855700000|2022-03-09 19:55:00|34222.2|34102.2|34219.9|34099.9|34222.2|34102.2|34219.7|34099.7|19
1646855710000|2022-03-09 19:55:10|34219.7|34099.7|34221|34101|34224.9|34104.9|34216.6|34096.6|22
1646855720000|2022-03-09 19:55:20|34219.3|34099.3|34224.5|34104.5|34225.3|34105.3|34219.3|34099.3|23
1646855730000|2022-03-09 19:55:30|34224.3|34104.3|34220.9|34100.9|34225.3|34105.3|34219.6|34099.6|26
1646855740000|2022-03-09 19:55:40|34221.2|34101.2|34222.4|34102.4|34222.6|34102.6|34220.5|34100.5|18
1646855750000|2022-03-09 19:55:50|34220.2|34100.2|34220.5|34100.5|34220.9|34100.9|34220.1|34100.1|20
1646855760000|2022-03-09 19:56:00|34219.1|34099.1|34219.5|34099.5|34220.4|34100.4|34218.4|34098.4|22
1646855770000|2022-03-09 19:56:10|34219.6|34099.6|34219.1|34099.1|34220.5|34100.5|34218.8|34098.8|18
1646855780000|2022-03-09 19:56:20|34220|34100|34217.1|34097.1|34220.4|34100.4|34216.7|34096.7|23
1646855790000|2022-03-09 19:56:30|34217.3|34097.3|34214.1|34094.1|34217.4|34097.4|34212.1|34092.1|21
1646855800000|2022-03-09 19:56:40|34214.4|34094.4|34214.3|34094.3|34214.5|34094.5|34212.6|34092.6|16
1646855810000|2022-03-09 19:56:50|34214.2|34094.2|34214.9|34094.9|34214.9|34094.9|34214|34094|11
1646855820000|2022-03-09 19:57:00|34214.8|34094.8|34214.2|34094.2|34217.9|34097.9|34213.7|34093.7|23
1646855830000|2022-03-09 19:57:10|34214.5|34094.5|34217.3|34097.3|34218|34098|34210.5|34090.5|24
1646855840000|2022-03-09 19:57:20|34217.8|34097.8|34210.9|34090.9|34218.5|34098.5|34210.4|34090.4|26
1646855850000|2022-03-09 19:57:30|34212.1|34092.1|34216.8|34096.8|34217.3|34097.3|34212.1|34092.1|17
1646855860000|2022-03-09 19:57:40|34216.6|34096.6|34216.4|34096.4|34216.8|34096.8|34215.4|34095.4|21
1646855870000|2022-03-09 19:57:50|34216|34096|34215.7|34095.7|34216.5|34096.5|34215.4|34095.4|14
1646855880000|2022-03-09 19:58:00|34215.5|34095.5|34216.6|34096.6|34216.6|34096.6|34215.2|34095.2|19
1646855890000|2022-03-09 19:58:10|34216.4|34096.4|34229.4|34109.4|34234.6|34114.6|34216.1|34096.1|20
1646855900000|2022-03-09 19:58:20|34229.9|34109.9|34237|34117|34237.5|34117.5|34228.9|34108.9|30
1646855910000|2022-03-09 19:58:30|34236.7|34116.7|34240.3|34120.3|34240.8|34120.8|34236.5|34116.5|26
1646855920000|2022-03-09 19:58:40|34240.2|34120.2|34254.4|34141.8|34257.4|34142|34240.2|34120.2|36
1646855930000|2022-03-09 19:58:50|34224.1|34174.1|34224.7|34174.7|34257.4|34176.8|34223.2|34133|33
1646855940000|2022-03-09 19:59:00|34255|34138.1|34254.2|34135.9|34255|34140.9|34251|34133.2|33
1646855950000|2022-03-09 19:59:10|34254.1|34135.8|34212.1|34192.1|34261.7|34193|34209.4|34134.5|34
1646855960000|2022-03-09 19:59:20|34211.4|34191.4|34258.7|34146.6|34258.7|34192.8|34210.7|34146.6|33
1646855970000|2022-03-09 19:59:30|34258|34146.5|34253.1|34138.5|34259.3|34195.7|34215.4|34138.4|36
1646855980000|2022-03-09 19:59:40|34252.6|34138.1|34252.3|34141.7|34252.6|34172.9|34219.2|34138.1|33
1646855990000|2022-03-09 19:59:50|34223.5|34173.5|34212.6|34192.6|34266.2|34193.2|34212.1|34144|37
1646856000000|2022-03-09 20:00:00|34212.1|34192.1|34262.8|34142.8|34262.9|34192.8|34212.1|34142.4|37
1646856010000|2022-03-09 20:00:10|34262.9|34142.9|34219.3|34169.3|34263.2|34186.8|34206.6|34133.6|40
1646856020000|2022-03-09 20:00:20|34219.4|34169.4|34216.8|34166.8|34255.9|34172.3|34216.2|34135|37
1646856030000|2022-03-09 20:00:30|34216.6|34166.6|34213.5|34163.5|34252.8|34168.1|34213.5|34130.6|35
1646856040000|2022-03-09 20:00:40|34214.1|34164.1|34219|34169|34251.3|34169.4|34214.1|34133.7|20
1646856050000|2022-03-09 20:00:50|34219.3|34169.3|34218.9|34168.9|34255.5|34171|34217.7|34135.5|34
1646856060000|2022-03-09 20:01:00|34250|34137|34204.3|34184.3|34255.4|34184.3|34202.3|34132.6|30
1646856070000|2022-03-09 20:01:10|34203.8|34183.8|34201.8|34181.8|34254.1|34184|34195.4|34131.3|35
1646856080000|2022-03-09 20:01:20|34215.2|34165.2|34246.6|34126.6|34248.1|34177.9|34195.6|34126.4|25
1646856090000|2022-03-09 20:01:30|34242.6|34130.5|34244.3|34129.9|34247.1|34161.2|34210.8|34125.7|24
1646856100000|2022-03-09 20:01:40|34245.6|34128.4|34203.6|34153.6|34246.4|34161|34202.3|34118.8|23
1646856110000|2022-03-09 20:01:50|34234.1|34119.6|34209.3|34159.3|34234.7|34159.3|34202.6|34119.1|20
1646856120000|2022-03-09 20:02:00|34209.1|34159.1|34215.4|34165.4|34244.7|34165.7|34207.3|34115.8|28
1646856130000|2022-03-09 20:02:10|34199.2|34179.2|34208.5|34158.5|34244|34179.2|34191.9|34125.8|40
1646856140000|2022-03-09 20:02:20|34207.9|34157.9|34232.5|34115.5|34243.9|34162.5|34182.4|34109.2|40
1646856150000|2022-03-09 20:02:30|34235.8|34115.8|34238.3|34119.6|34238.3|34159.1|34199.9|34114.2|38
1646856160000|2022-03-09 20:02:40|34239.2|34122.4|34184.1|34164.1|34239.5|34165.4|34182.4|34117.5|40
1646856170000|2022-03-09 20:02:50|34185.9|34165.9|34190.3|34170.3|34190.9|34170.9|34185.5|34165.5|40
1646856180000|2022-03-09 20:03:00|34189.4|34169.4|34210.3|34160.3|34242.9|34175|34181|34126.9|39
1646856190000|2022-03-09 20:03:10|34195.1|34175.1|34178.6|34158.6|34234.3|34176.9|34177.9|34110|38
1646856200000|2022-03-09 20:03:20|34179.3|34159.3|34192.2|34172.2|34238.8|34173|34179.3|34124.7|39
1646856210000|2022-03-09 20:03:30|34192.3|34172.3|34191.9|34171.9|34192.6|34172.6|34185.2|34165.2|40
1646856220000|2022-03-09 20:03:40|34192.2|34172.2|34189.3|34169.3|34243.2|34174.9|34187|34118.4|39
1646856230000|2022-03-09 20:03:50|34188.8|34168.8|34201.9|34181.9|34248.9|34183.1|34188.8|34135.9|34
1646856240000|2022-03-09 20:04:00|34202.3|34182.3|34202.2|34182.2|34249.1|34182.8|34201.4|34136.8|30
1646856250000|2022-03-09 20:04:10|34202|34182|34202.3|34182.3|34251.9|34182.3|34202|34132.7|20
1646856260000|2022-03-09 20:04:20|34202.6|34182.6|34202.7|34182.7|34248.8|34182.7|34202.2|34135.2|25
1646856270000|2022-03-09 20:04:30|34201.7|34181.7|34218|34168|34248|34182.1|34200.5|34137.2|14
1646856280000|2022-03-09 20:04:40|34217.4|34167.4|34208.7|34188.7|34217.4|34188.7|34207.1|34167.4|14
1646856290000|2022-03-09 20:04:50|34261.6|34141.6|34209.1|34189.1|34261.6|34192.3|34208.2|34141.6|28
1646856300000|2022-03-09 20:05:00|34209.3|34189.3|34207|34187|34256.8|34189.3|34205.9|34128.6|26
1646856310000|2022-03-09 20:05:10|34207.1|34187.1|34208.9|34188.9|34254.5|34188.9|34206.7|34141|23
1646856320000|2022-03-09 20:05:20|34209|34189|34200|34180|34224.5|34190.3|34199.8|34173.8|21
1646856330000|2022-03-09 20:05:30|34201.1|34181.1|34201.3|34181.3|34207.8|34187.8|34194.3|34174.3|38
1646856340000|2022-03-09 20:05:40|34202.9|34182.9|34257.7|34141.2|34257.7|34186.9|34202.9|34141.1|22
1646856350000|2022-03-09 20:05:50|34263.9|34143.9|34228|34178|34263.9|34178.4|34227.1|34142.2|15
1646856360000|2022-03-09 20:06:00|34227.7|34177.7|34206.2|34186.2|34248.4|34194.4|34199.2|34128.4|24
1646856370000|2022-03-09 20:06:10|34206.4|34186.4|34206.4|34186.4|34206.4|34186.4|34205.1|34185.1|17
1646856380000|2022-03-09 20:06:20|34205.9|34185.9|34201.8|34181.8|34206.1|34186.1|34201.3|34181.3|17
1646856390000|2022-03-09 20:06:30|34201.7|34181.7|34199.9|34179.9|34201.8|34181.8|34197.1|34177.1|30
1646856400000|2022-03-09 20:06:40|34200.6|34180.6|34200.6|34180.6|34201.2|34181.2|34198.9|34178.9|22
1646856410000|2022-03-09 20:06:50|34200.9|34180.9|34201.5|34181.5|34201.7|34181.7|34199.7|34179.7|17
1646856420000|2022-03-09 20:07:00|34203.3|34183.3|34203.8|34183.8|34204.3|34184.3|34202|34182|31
1646856430000|2022-03-09 20:07:10|34204|34184|34203.3|34183.3|34204|34184|34201.3|34181.3|25
1646856440000|2022-03-09 20:07:20|34203.2|34183.2|34204.6|34184.6|34204.8|34184.8|34202.7|34182.7|15
1646856450000|2022-03-09 20:07:30|34204.8|34184.8|34204.9|34184.9|34205.1|34185.1|34203.2|34183.2|16
1646856460000|2022-03-09 20:07:40|34205|34185|34206.4|34186.4|34206.4|34186.4|34204.9|34184.9|8
1646856470000|2022-03-09 20:07:50|34206.3|34186.3|34203.8|34183.8|34206.4|34186.4|34203.8|34183.8|3
1646856480000|2022-03-09 20:08:00|34204.8|34184.8|34202|34182|34205.2|34185.2|34201.9|34181.9|16
1646856490000|2022-03-09 20:08:10|34200.8|34180.8|34202.8|34182.8|34203|34183|34199.5|34179.5|23
1646856500000|2022-03-09 20:08:20|34202.7|34182.7|34201.5|34181.5|34203.1|34183.1|34199.1|34179.1|21
1646856510000|2022-03-09 20:08:30|34201|34181|34205.8|34185.8|34206.4|34186.4|34201|34181|17
1646856520000|2022-03-09 20:08:40|34204.6|34184.6|34213.2|34193.2|34214.3|34194.3|34204.6|34184.6|17
1646856530000|2022-03-09 20:08:50|34211.9|34191.9|34209.5|34189.5|34214.2|34194.2|34207.7|34187.7|24
1646856540000|2022-03-09 20:09:00|34209.9|34189.9|34208.7|34188.7|34209.9|34189.9|34207.6|34187.6|18
1646856550000|2022-03-09 20:09:10|34209|34189|34208.8|34188.8|34211.2|34191.2|34207.7|34187.7|12
1646856560000|2022-03-09 20:09:20|34208.7|34188.7|34206.3|34186.3|34213.6|34193.6|34203.1|34183.1|25
1646856570000|2022-03-09 20:09:30|34210.2|34190.2|34206.7|34186.7|34211.9|34191.9|34205.5|34185.5|30
1646856580000|2022-03-09 20:09:40|34207.2|34187.2|34206.5|34186.5|34211.1|34191.1|34205|34185|28
1646856590000|2022-03-09 20:09:50|34207.3|34187.3|34205.8|34185.8|34207.8|34187.8|34204.5|34184.5|24
1646856600000|2022-03-09 20:10:00|34205.9|34185.9|34204.4|34184.4|34206.7|34186.7|34202.2|34182.2|26
1646856610000|2022-03-09 20:10:10|34204.5|34184.5|34206.9|34186.9|34206.9|34186.9|34204.1|34184.1|23
1646856620000|2022-03-09 20:10:20|34206.7|34186.7|34208.2|34188.2|34212.3|34192.3|34200.2|34180.2|29
1646856630000|2022-03-09 20:10:30|34208.1|34188.1|34205.2|34185.2|34211.6|34191.6|34201.6|34181.6|25
1646856640000|2022-03-09 20:10:40|34203.2|34183.2|34204.9|34184.9|34206.2|34186.2|34202.9|34182.9|18
1646856650000|2022-03-09 20:10:50|34205.5|34185.5|34205.1|34185.1|34205.6|34185.6|34203.6|34183.6|15
1646856660000|2022-03-09 20:11:00|34206.2|34186.2|34207.2|34187.2|34207.4|34187.4|34205|34185|16
1646856670000|2022-03-09 20:11:10|34211.9|34191.9|34213.3|34193.3|34213.6|34193.6|34209.4|34189.4|23
1646856680000|2022-03-09 20:11:20|34213.1|34193.1|34211|34191|34213.1|34193.1|34207.5|34187.5|21
1646856690000|2022-03-09 20:11:30|34211.1|34191.1|34211.9|34191.9|34217|34197|34208.3|34188.3|23
1646856700000|2022-03-09 20:11:40|34210.6|34190.6|34213.3|34193.3|34214.7|34194.7|34208.1|34188.1|22
1646856710000|2022-03-09 20:11:50|34211.4|34191.4|34209.8|34189.8|34212.5|34192.5|34209.8|34189.8|22
1646856720000|2022-03-09 20:12:00|34209.4|34189.4|34212.3|34192.3|34213.6|34193.6|34208.7|34188.7|15
1646856730000|2022-03-09 20:12:10|34212.4|34192.4|34210.8|34190.8|34213.5|34193.5|34209.3|34189.3|20
1646856740000|2022-03-09 20:12:20|34210.9|34190.9|34212|34192|34216.9|34196.9|34210|34190|22
1646856750000|2022-03-09 20:12:30|34214.7|34194.7|34216.5|34196.5|34218|34198|34212|34192|24
1646856760000|2022-03-09 20:12:40|34216.2|34196.2|34216.7|34196.7|34216.9|34196.9|34215.2|34195.2|16
1646856770000|2022-03-09 20:12:50|34235.3|34215.3|34231.3|34211.3|34289|34215.3|34230.5|34170.8|14
1646856780000|2022-03-09 20:13:00|34231.4|34211.4|34207.9|34187.9|34232.4|34212.4|34206.1|34168.3|25
1646856790000|2022-03-09 20:13:10|34206.8|34186.8|34216.7|34196.7|34228.2|34208.2|34200.7|34180.7|32
1646856800000|2022-03-09 20:13:20|34218.2|34198.2|34225.7|34205.7|34227.8|34207.8|34218.2|34198.2|26
1646856810000|2022-03-09 20:13:30|34226.5|34206.5|34224.8|34204.8|34228.5|34208.5|34224.2|34204.2|20
1646856820000|2022-03-09 20:13:40|34225.7|34205.7|34221.4|34201.4|34225.7|34205.7|34219.4|34199.4|20
1646856830000|2022-03-09 20:13:50|34221.6|34201.6|34216.2|34196.2|34221.6|34201.6|34196.2|34176.2|24
1646856840000|2022-03-09 20:14:00|34215|34195|34211.9|34191.9|34217.1|34197.1|34208.7|34188.7|22
1646856850000|2022-03-09 20:14:10|34212|34192|34213|34193|34213|34193|34210.9|34190.9|19
1646856860000|2022-03-09 20:14:20|34213.2|34193.2|34215.9|34195.9|34217.6|34197.6|34213.2|34193.2|20
1646856870000|2022-03-09 20:14:30|34216|34196|34218|34198|34226|34206|34209.2|34189.2|25
1646856880000|2022-03-09 20:14:40|34216.7|34196.7|34210.4|34190.4|34218.6|34198.6|34201|34181|27
1646856890000|2022-03-09 20:14:50|34211.5|34191.5|34213.5|34193.5|34213.5|34193.5|34205.5|34185.5|18
1646856900000|2022-03-09 20:15:00|34204.1|34184.1|34218.5|34198.5|34221.1|34201.1|34204.1|34184.1|30
1646856910000|2022-03-09 20:15:10|34218.8|34198.8|34221.3|34201.3|34221.5|34201.5|34217.6|34197.6|21
1646856920000|2022-03-09 20:15:20|34221.4|34201.4|34226.6|34206.6|34228.6|34208.6|34212.3|34192.3|30
1646856930000|2022-03-09 20:15:30|34227.2|34207.2|34223.7|34203.7|34227.4|34207.4|34220.6|34200.6|35
1646856940000|2022-03-09 20:15:40|34224.3|34204.3|34223|34203|34224.7|34204.7|34222.4|34202.4|19
1646856950000|2022-03-09 20:15:50|34224.5|34204.5|34223.2|34203.2|34224.5|34204.5|34220.8|34200.8|26
1646856960000|2022-03-09 20:16:00|34223.1|34203.1|34222.5|34202.5|34227.8|34207.8|34222.5|34202.5|19
1646856970000|2022-03-09 20:16:10|34222.9|34202.9|34220.7|34200.7|34229.5|34209.5|34220.6|34200.6|20
1646856980000|2022-03-09 20:16:20|34221.8|34201.8|34221.9|34201.9|34222.9|34202.9|34220.6|34200.6|20
1646856990000|2022-03-09 20:16:30|34221.5|34201.5|34219.4|34199.4|34222.5|34202.5|34219.1|34199.1|18
1646857000000|2022-03-09 20:16:40|34218.7|34198.7|34221.5|34201.5|34221.6|34201.6|34218.6|34198.6|16
1646857010000|2022-03-09 20:16:50|34221.9|34201.9|34220.8|34200.8|34222.5|34202.5|34217.8|34197.8|28
1646857020000|2022-03-09 20:17:00|34216.5|34196.5|34219.1|34199.1|34219.4|34199.4|34213.4|34193.4|29
1646857030000|2022-03-09 20:17:10|34219.2|34199.2|34218.3|34198.3|34219.8|34199.8|34216.1|34196.1|20
1646857040000|2022-03-09 20:17:20|34214.8|34194.8|34212.5|34192.5|34214.8|34194.8|34210.6|34190.6|19
1646857050000|2022-03-09 20:17:30|34212.7|34192.7|34213.6|34193.6|34214.8|34194.8|34212.1|34192.1|24
1646857060000|2022-03-09 20:17:40|34213.5|34193.5|34214.7|34194.7|34214.7|34194.7|34213.5|34193.5|14
1646857070000|2022-03-09 20:17:50|34214.6|34194.6|34215|34195|34217.2|34197.2|34212.4|34192.4|17
1646857080000|2022-03-09 20:18:00|34216.8|34196.8|34216.6|34196.6|34216.8|34196.8|34214.4|34194.4|22
1646857090000|2022-03-09 20:18:10|34215.7|34195.7|34209.8|34189.8|34221|34201|34209.6|34189.6|21
1646857100000|2022-03-09 20:18:20|34211.1|34191.1|34209.6|34189.6|34211.1|34191.1|34209.1|34189.1|22
1646857110000|2022-03-09 20:18:30|34210|34190|34209|34189|34211|34191|34207.5|34187.5|17
1646857120000|2022-03-09 20:18:40|34208.9|34188.9|34213.7|34193.7|34216.5|34196.5|34208|34188|21
1646857130000|2022-03-09 20:18:50|34213.3|34193.3|34211.8|34191.8|34215|34195|34208.6|34188.6|25
1646857140000|2022-03-09 20:19:00|34212.6|34192.6|34209.2|34189.2|34216.4|34196.4|34207.7|34187.7|26
1646857150000|2022-03-09 20:19:10|34207.9|34187.9|34196.2|34176.2|34211.2|34191.2|34195.4|34175.4|33
1646857160000|2022-03-09 20:19:20|34199|34179|34198.7|34178.7|34200|34180|34189.8|34169.8|25
1646857170000|2022-03-09 20:19:30|34198.6|34178.6|34198.4|34178.4|34200.2|34180.2|34198.4|34178.4|18
1646857180000|2022-03-09 20:19:40|34198.2|34178.2|34200.6|34180.6|34201.6|34181.6|34198|34178|10
1646857190000|2022-03-09 20:19:50|34197.5|34177.5|34197.4|34177.4|34200|34180|34196.5|34176.5|16
1646857200000|2022-03-09 20:20:00|34198.9|34178.9|34218.1|34168.1|34249.4|34181.2|34197.5|34136.8|17
1646857210000|2022-03-09 20:20:10|34217.1|34167.1|34201.1|34181.1|34217.9|34181.7|34200.5|34162.3|18
1646857220000|2022-03-09 20:20:20|34201.2|34181.2|34202.3|34182.3|34203.3|34183.3|34200.5|34180.5|18
1646857230000|2022-03-09 20:20:30|34203.8|34183.8|34202.4|34182.4|34203.8|34183.8|34202|34182|16
1646857240000|2022-03-09 20:20:40|34198.5|34178.5|34198.2|34178.2|34201.8|34181.8|34197.6|34177.6|18
1646857250000|2022-03-09 20:20:50|34198.6|34178.6|34203.4|34183.4|34262|34187.2|34195|34142.4|24
1646857260000|2022-03-09 20:21:00|34203.1|34183.1|34203.4|34183.4|34205.9|34185.9|34200.3|34180.3|23
1646857270000|2022-03-09 20:21:10|34202.9|34182.9|34201.6|34181.6|34203.8|34183.8|34200.2|34180.2|20
1646857280000|2022-03-09 20:21:20|34202.1|34182.1|34200.4|34180.4|34203.8|34183.8|34200.4|34180.4|15
1646857290000|2022-03-09 20:21:30|34201.1|34181.1|34257.1|34140|34263|34184.6|34199.6|34139|18
1646857300000|2022-03-09 20:21:40|34260.6|34141|34250.4|34136.7|34260.6|34186.1|34198.6|34136.2|28
1646857310000|2022-03-09 20:21:50|34248.9|34136|34219.9|34169.9|34255.9|34184.7|34199.9|34135.3|26
1646857320000|2022-03-09 20:22:00|34220.1|34170.1|34220.7|34170.7|34221.6|34171.6|34218|34168|22
1646857330000|2022-03-09 20:22:10|34219.6|34169.6|34209|34189|34220.8|34190.4|34205.2|34169.6|24
1646857340000|2022-03-09 20:22:20|34209.1|34189.1|34210.6|34190.6|34258|34190.9|34207.7|34146.1|23
1646857350000|2022-03-09 20:22:30|34208.9|34188.9|34245.2|34130.1|34263.6|34194.9|34205.2|34130.1|24
1646857360000|2022-03-09 20:22:40|34242.7|34130.2|34255.5|34135.5|34256.4|34136.4|34242.7|34130.2|22
1646857370000|2022-03-09 20:22:50|34255.4|34135.4|34247.7|34135.2|34255.4|34167.5|34215.2|34133.6|18
1646857380000|2022-03-09 20:23:00|34249.3|34133.7|34251.7|34131.7|34252.9|34165.7|34215.6|34131.7|21
1646857390000|2022-03-09 20:23:10|34252.2|34132.2|34250.8|34130.8|34252.9|34133.5|34249.1|34130.8|17
1646857400000|2022-03-09 20:23:20|34242.7|34132.6|34250.3|34130.3|34252.7|34165.3|34213|34130.3|28
1646857410000|2022-03-09 20:23:30|34251|34131|34242.8|34132.7|34251|34164.6|34212.8|34128|22
1646857420000|2022-03-09 20:23:40|34243.8|34131.1|34246.4|34132.4|34250.3|34163.3|34213.3|34129.7|17
1646857430000|2022-03-09 20:23:50|34245.2|34130.6|34248.8|34128.8|34251|34162.4|34211.9|34128.3|27
1646857440000|2022-03-09 20:24:00|34211|34161|34247.5|34127.5|34247.7|34161.2|34211|34126.8|22
1646857450000|2022-03-09 20:24:10|34247.6|34127.6|34247.8|34127.8|34248.4|34160.2|34209.4|34127.4|18
1646857460000|2022-03-09 20:24:20|34248.7|34128.7|34247.2|34127.2|34250.3|34154.4|34204.4|34124.8|24
1646857470000|2022-03-09 20:24:30|34249.5|34129.5|34247.3|34127.3|34250|34158.3|34208.3|34125.4|23
1646857480000|2022-03-09 20:24:40|34250.4|34130.4|34245.7|34129.7|34250.4|34161.6|34210.9|34124.7|24
1646857490000|2022-03-09 20:24:50|34243.5|34130.4|34208.7|34158.7|34249.2|34158.7|34208.7|34126.6|12
1646857500000|2022-03-09 20:25:00|34240.5|34127.7|34245|34125|34246.7|34127.7|34240.5|34125|14
1646857510000|2022-03-09 20:25:10|34246.4|34126.4|34191|34171|34248.9|34171.3|34188.5|34125.6|15
1646857520000|2022-03-09 20:25:20|34191.2|34171.2|34253.4|34133.4|34255.4|34171.2|34190.4|34125.8|21
1646857530000|2022-03-09 20:25:30|34251.7|34131.7|34252.7|34132.7|34254.6|34134.6|34249.3|34129.3|18
1646857540000|2022-03-09 20:25:40|34251.9|34131.9|34244.7|34130.3|34251.9|34161.4|34209.3|34129.4|13
1646857550000|2022-03-09 20:25:50|34246.5|34129.3|34211.3|34161.3|34250.4|34164.3|34211.3|34129.1|16
1646857560000|2022-03-09 20:26:00|34212.3|34162.3|34248.3|34128.3|34250.7|34162.3|34212.1|34127.2|16
1646857570000|2022-03-09 20:26:10|34254.3|34134.3|34252.5|34132.5|34255.3|34161.1|34208.2|34128.2|20
1646857580000|2022-03-09 20:26:20|34251.6|34131.6|34251.3|34131.3|34253|34133|34249.4|34129.4|20
1646857590000|2022-03-09 20:26:30|34249.3|34129.3|34250.9|34130.9|34253.8|34134.5|34241.6|34126.3|17
1646857600000|2022-03-09 20:26:40|34249.7|34130.1|34208.5|34158.5|34251.5|34160.9|34208.5|34128.9|15
1646857610000|2022-03-09 20:26:50|34239|34128.4|34247.2|34127.2|34247.9|34128.4|34239|34125.8|15
1646857620000|2022-03-09 20:27:00|34246.2|34126.2|34246.8|34126.8|34248.5|34157.8|34206.3|34125.5|21
1646857630000|2022-03-09 20:27:10|34246.3|34126.3|34247.6|34127.6|34249.4|34129.4|34244.2|34125.9|14
1646857640000|2022-03-09 20:27:20|34248.3|34128.3|34242.5|34127.7|34249.8|34129.8|34242.2|34127.5|16
1646857650000|2022-03-09 20:27:30|34244.3|34126.6|34248.3|34128.3|34248.3|34129.9|34244.3|34125.7|14
1646857660000|2022-03-09 20:27:40|34247.7|34128.5|34248.5|34128.5|34250|34130|34247.7|34128.3|8
1646857670000|2022-03-09 20:27:50|34248.2|34128.2|34247.5|34127.5|34249.4|34129.4|34247.4|34127.4|15
1646857680000|2022-03-09 20:28:00|34249.7|34129.7|34244.4|34124.4|34253.5|34133.5|34244.3|34124.3|17
1646857690000|2022-03-09 20:28:10|34245.9|34125.9|34242.9|34122.9|34247.9|34127.9|34242.8|34122.8|19
1646857700000|2022-03-09 20:28:20|34243.4|34123.4|34236.5|34116.5|34243.7|34123.7|34231.1|34114.2|22
1646857710000|2022-03-09 20:28:30|34236.8|34116.8|34241.7|34121.7|34241.7|34121.7|34235.6|34115.6|19
1646857720000|2022-03-09 20:28:40|34240.7|34120.7|34240.9|34120.9|34242.3|34122.3|34240.6|34120.6|10
1646857730000|2022-03-09 20:28:50|34240.1|34120.1|34245.3|34125.3|34254|34134|34240.1|34120.1|15
1646857740000|2022-03-09 20:29:00|34246.4|34126.4|34244.5|34124.5|34246.7|34126.7|34243.6|34123.6|15
1646857750000|2022-03-09 20:29:10|34244.2|34124.2|34215.1|34095.1|34244.8|34145.5|34195.5|34093.4|31
1646857760000|2022-03-09 20:29:20|34214.4|34094.4|34215.8|34095.8|34216.2|34096.2|34208.4|34088.4|20
1646857770000|2022-03-09 20:29:30|34215|34095|34214|34094|34215|34095|34211|34091|14
1646857780000|2022-03-09 20:29:40|34213.3|34093.3|34216.1|34096.1|34216.7|34096.7|34212.8|34092.8|13
1646857790000|2022-03-09 20:29:50|34214.7|34094.7|34215.4|34095.4|34216.1|34096.1|34214.7|34094.7|12
1646857800000|2022-03-09 20:30:00|34215.3|34095.3|34211.5|34091.5|34215.3|34095.3|34206.5|34086.5|27
1646857810000|2022-03-09 20:30:10|34210.2|34090.2|34183.8|34063.8|34210.2|34090.2|34179.5|34059.5|23
1646857820000|2022-03-09 20:30:20|34184.5|34064.5|34185.5|34065.5|34185.5|34065.5|34183.4|34063.4|22
1646857830000|2022-03-09 20:30:30|34185.6|34065.6|34184.2|34064.2|34186|34066|34180.3|34060.3|19
1646857840000|2022-03-09 20:30:40|34186.5|34066.5|34191.7|34071.7|34191.9|34071.9|34186.5|34066.5|15
1646857850000|2022-03-09 20:30:50|34191.8|34071.8|34190.5|34070.5|34191.8|34071.8|34190|34070|14
1646857860000|2022-03-09 20:31:00|34190.9|34070.9|34186.2|34066.2|34190.9|34070.9|34177.7|34057.7|15
1646857870000|2022-03-09 20:31:10|34192.5|34072.5|34188.6|34068.6|34194.5|34074.5|34185.4|34065.4|19
1646857880000|2022-03-09 20:31:20|34188.4|34068.4|34182.6|34062.6|34190.1|34070.1|34178.2|34058.2|21
1646857890000|2022-03-09 20:31:30|34184.4|34064.4|34188.9|34068.9|34190.3|34070.3|34184.4|34064.4|12
1646857900000|2022-03-09 20:31:40|34189.9|34069.9|34181.1|34061.1|34196.3|34076.3|34181.1|34061.1|19
1646857910000|2022-03-09 20:31:50|34182.6|34062.6|34197.7|34077.7|34197.7|34077.7|34182.6|34062.6|25
1646857920000|2022-03-09 20:32:00|34195.3|34075.3|34195.6|34075.6|34196|34076|34192.8|34072.8|19
1646857930000|2022-03-09 20:32:10|34195.7|34075.7|34185.6|34065.6|34197|34077|34185.6|34065.6|21
1646857940000|2022-03-09 20:32:20|34184.9|34064.9|34190.8|34070.8|34201.2|34081.2|34184.9|34064.9|22
1646857950000|2022-03-09 20:32:30|34190.9|34070.9|34192|34072|34192.1|34072.1|34188.8|34068.8|24
1646857960000|2022-03-09 20:32:40|34191.5|34071.5|34195.1|34075.1|34197|34077|34186.6|34066.6|28
1646857970000|2022-03-09 20:32:50|34196.4|34076.4|34189.4|34069.4|34197.7|34077.7|34186.8|34066.8|23
1646857980000|2022-03-09 20:33:00|34189.6|34069.6|34193.7|34073.7|34193.7|34073.7|34187.5|34067.5|21
1646857990000|2022-03-09 20:33:10|34194.6|34074.6|34191.8|34071.8|34195.2|34075.2|34191.3|34071.3|22
1646858000000|2022-03-09 20:33:20|34191.9|34071.9|34188.3|34068.3|34198.1|34078.1|34185|34065|29
1646858010000|2022-03-09 20:33:30|34190.7|34070.7|34197.1|34077.1|34197.4|34077.4|34181.2|34061.2|30
1646858020000|2022-03-09 20:33:40|34195.9|34075.9|34192.3|34072.3|34197|34077|34186.5|34066.5|23
1646858030000|2022-03-09 20:33:50|34192.5|34072.5|34191.4|34071.4|34193.3|34073.3|34189.8|34069.8|19
1646858040000|2022-03-09 20:34:00|34191.2|34071.2|34193.9|34073.9|34194.7|34074.7|34187.3|34067.3|26
1646858050000|2022-03-09 20:34:10|34193.3|34073.3|34193.2|34073.2|34195|34075|34184.9|34064.9|21
1646858060000|2022-03-09 20:34:20|34191|34071|34194.3|34074.3|34195.5|34075.5|34191|34071|20
1646858070000|2022-03-09 20:34:30|34193.9|34073.9|34193.9|34073.9|34197|34077|34192.9|34072.9|25
1646858080000|2022-03-09 20:34:40|34195|34075|34192.3|34072.3|34197.4|34077.4|34190.6|34070.6|19
1646858090000|2022-03-09 20:34:50|34192.8|34072.8|34190.8|34070.8|34192.8|34072.8|34189|34069|19
1646858100000|2022-03-09 20:35:00|34189.9|34069.9|34190.7|34070.7|34193.5|34073.5|34189.9|34069.9|16
1646858110000|2022-03-09 20:35:10|34191|34071|34189.8|34069.8|34191|34071|34188.1|34068.1|19
1646858120000|2022-03-09 20:35:20|34190.2|34070.2|34182.7|34062.7|34191.9|34071.9|34182.3|34062.3|28
1646858130000|2022-03-09 20:35:30|34184.2|34064.2|34182|34062|34185.6|34065.6|34178.9|34058.9|25
1646858140000|2022-03-09 20:35:40|34181.5|34061.5|34182.5|34062.5|34184.5|34064.5|34181.1|34061.1|15
1646858150000|2022-03-09 20:35:50|34182.8|34062.8|34184.3|34064.3|34185.9|34065.9|34175.1|34055.1|21
1646858160000|2022-03-09 20:36:00|34184.6|34064.6|34181.8|34061.8|34189.4|34069.4|34181.8|34061.8|28
1646858170000|2022-03-09 20:36:10|34185.7|34065.7|34191.2|34071.2|34191.5|34071.5|34178.4|34058.4|20
1646858180000|2022-03-09 20:36:20|34191|34071|34189.4|34069.4|34191|34071|34186.9|34066.9|12
1646858190000|2022-03-09 20:36:30|34190.1|34070.1|34184|34064|34190.4|34070.4|34179.4|34059.4|21
1646858200000|2022-03-09 20:36:40|34183.7|34063.7|34185.2|34065.2|34186.2|34066.2|34183.7|34063.7|14
1646858210000|2022-03-09 20:36:50|34186.2|34066.2|34195|34075|34195.7|34075.7|34175.7|34055.7|23
1646858220000|2022-03-09 20:37:00|34192.7|34072.7|34200.2|34080.2|34201.6|34081.6|34191.2|34071.2|25
1646858230000|2022-03-09 20:37:10|34201.2|34081.2|34202.7|34082.7|34203.1|34083.1|34200|34080|21
1646858240000|2022-03-09 20:37:20|34202.3|34082.3|34195.2|34075.2|34203.8|34083.8|34193.3|34073.3|24
1646858250000|2022-03-09 20:37:30|34195.6|34075.6|34194.6|34074.6|34197.1|34077.1|34194.4|34074.4|21
1646858260000|2022-03-09 20:37:40|34194.5|34074.5|34195|34075|34196.9|34076.9|34193.5|34073.5|13
1646858270000|2022-03-09 20:37:50|34195.3|34075.3|34195.3|34075.3|34195.9|34075.9|34173.8|34053.8|24
1646858280000|2022-03-09 20:38:00|34195|34075|34190.2|34070.2|34197.5|34077.5|34188.8|34068.8|21
1646858290000|2022-03-09 20:38:10|34190.5|34070.5|34189.7|34069.7|34190.7|34070.7|34185.6|34065.6|20
1646858300000|2022-03-09 20:38:20|34189.1|34069.1|34188.9|34068.9|34189.6|34069.6|34188.4|34068.4|20
1646858310000|2022-03-09 20:38:30|34188.7|34068.7|34191.8|34071.8|34193.5|34073.5|34184.2|34064.2|19
1646858320000|2022-03-09 20:38:40|34192.8|34072.8|34194.2|34074.2|34194.2|34074.2|34192|34072|23
1646858330000|2022-03-09 20:38:50|34194.1|34074.1|34192|34072|34194.1|34074.1|34182.1|34062.1|13
1646858340000|2022-03-09 20:39:00|34191.8|34071.8|34193.1|34073.1|34193.8|34073.8|34191.8|34071.8|15
1646858350000|2022-03-09 20:39:10|34193.8|34073.8|34189.9|34069.9|34194|34074|34184.7|34064.7|17
1646858360000|2022-03-09 20:39:20|34190.1|34070.1|34192.6|34072.6|34192.6|34072.6|34189.8|34069.8|20
1646858370000|2022-03-09 20:39:30|34192.4|34072.4|34196.2|34076.2|34196.8|34076.8|34192.4|34072.4|13
1646858380000|2022-03-09 20:39:40|34196.9|34076.9|34192.6|34072.6|34197.8|34077.8|34185.6|34065.6|17
1646858390000|2022-03-09 20:39:50|34191.2|34071.2|34199.4|34079.4|34201.4|34081.4|34191.2|34071.2|18
1646858400000|2022-03-09 20:40:00|34198|34078|34192.5|34072.5|34198.4|34078.4|34189.4|34069.4|23
1646858410000|2022-03-09 20:40:10|34192.8|34072.8|34191.5|34071.5|34192.9|34072.9|34190.1|34070.1|18
1646858420000|2022-03-09 20:40:20|34192.1|34072.1|34191.5|34071.5|34193.1|34073.1|34190.5|34070.5|13
1646858430000|2022-03-09 20:40:30|34192.1|34072.1|34185.1|34065.1|34195.1|34075.1|34185.1|34065.1|26
1646858440000|2022-03-09 20:40:40|34189.7|34069.7|34202.6|34082.6|34202.9|34082.9|34183.5|34063.5|35
1646858450000|2022-03-09 20:40:50|34201.2|34081.2|34196.2|34076.2|34202.2|34082.2|34196.2|34076.2|30
1646858460000|2022-03-09 20:41:00|34196.7|34076.7|34197.5|34077.5|34200.1|34080.1|34196.5|34076.5|23
1646858470000|2022-03-09 20:41:10|34197.6|34077.6|34196.5|34076.5|34198.4|34078.4|34195.3|34075.3|19
1646858480000|2022-03-09 20:41:20|34196.4|34076.4|34196.8|34076.8|34198.7|34078.7|34194.9|34074.9|16
1646858490000|2022-03-09 20:41:30|34196.7|34076.7|34199.4|34079.4|34201.2|34081.2|34196.7|34076.7|21
1646858500000|2022-03-09 20:41:40|34200.2|34080.2|34198.7|34078.7|34202.7|34082.7|34191.6|34071.6|23
1646858510000|2022-03-09 20:41:50|34200.5|34080.5|34204|34084|34204|34084|34198.7|34078.7|26
1646858520000|2022-03-09 20:42:00|34204.3|34084.3|34201.8|34081.8|34204.3|34084.3|34198.3|34078.3|18
1646858530000|2022-03-09 20:42:10|34202|34082|34202.8|34082.8|34204.3|34084.3|34201.2|34081.2|21
1646858540000|2022-03-09 20:42:20|34202.5|34082.5|34201.8|34081.8|34204.6|34084.6|34201.8|34081.8|18
1646858550000|2022-03-09 20:42:30|34204.4|34084.4|34201.3|34081.3|34205.8|34085.8|34195.1|34075.1|29
1646858560000|2022-03-09 20:42:40|34198.6|34078.6|34200.2|34080.2|34203.2|34083.2|34195.5|34075.5|27
1646858570000|2022-03-09 20:42:50|34199.4|34079.4|34201.1|34081.1|34201.6|34081.6|34197.5|34077.5|21
1646858580000|2022-03-09 20:43:00|34199.8|34079.8|34200.1|34080.1|34202|34082|34199.7|34079.7|18
1646858590000|2022-03-09 20:43:10|34194.8|34074.8|34209.5|34089.5|34209.5|34089.5|34194.8|34074.8|18
1646858600000|2022-03-09 20:43:20|34209.4|34089.4|34202.7|34082.7|34209.4|34089.4|34200.1|34080.1|22
1646858610000|2022-03-09 20:43:30|34202.5|34082.5|34201.5|34081.5|34203.6|34083.6|34199.5|34079.5|16
1646858620000|2022-03-09 20:43:40|34201.3|34081.3|34200.2|34080.2|34202.2|34082.2|34193.9|34073.9|20
1646858630000|2022-03-09 20:43:50|34200.1|34080.1|34199.1|34079.1|34200.1|34080.1|34194.3|34074.3|14
1646858640000|2022-03-09 20:44:00|34199.6|34079.6|34205.2|34085.2|34205.7|34085.7|34199.4|34079.4|19
1646858650000|2022-03-09 20:44:10|34205.8|34085.8|34203.5|34083.5|34205.8|34085.8|34202.6|34082.6|19
1646858660000|2022-03-09 20:44:20|34203.4|34083.4|34200.6|34080.6|34203.6|34083.6|34191.4|34071.4|21
1646858670000|2022-03-09 20:44:30|34200.9|34080.9|34202.3|34082.3|34208.8|34088.8|34195.8|34075.8|28
1646858680000|2022-03-09 20:44:40|34202.9|34082.9|34204.3|34084.3|34204.6|34084.6|34201.5|34081.5|18
1646858690000|2022-03-09 20:44:50|34204.6|34084.6|34200.6|34080.6|34204.8|34084.8|34196.6|34076.6|22
1646858700000|2022-03-09 20:45:00|34198.3|34078.3|34206.9|34086.9|34210.9|34090.9|34198.3|34078.3|18
1646858710000|2022-03-09 20:45:10|34207.9|34087.9|34208.9|34088.9|34209.2|34089.2|34207.4|34087.4|19
1646858720000|2022-03-09 20:45:20|34208.7|34088.7|34209.2|34089.2|34210.3|34090.3|34205.7|34085.7|18
1646858730000|2022-03-09 20:45:30|34208.1|34088.1|34207.3|34087.3|34208.2|34088.2|34205.1|34085.1|21
1646858740000|2022-03-09 20:45:40|34208.3|34088.3|34210.6|34090.6|34213|34093|34206.1|34086.1|20
1646858750000|2022-03-09 20:45:50|34210.4|34090.4|34206.6|34086.6|34211.4|34091.4|34205.8|34085.8|17
1646858760000|2022-03-09 20:46:00|34206.7|34086.7|34207|34087|34208.9|34088.9|34206.3|34086.3|14
1646858770000|2022-03-09 20:46:10|34206.3|34086.3|34210.9|34090.9|34222.1|34102.1|34206.1|34086.1|22
1646858780000|2022-03-09 20:46:20|34210.6|34090.6|34201.6|34081.6|34211.8|34091.8|34201|34081|20
1646858790000|2022-03-09 20:46:30|34200.3|34080.3|34205.6|34085.6|34208.9|34088.9|34200.3|34080.3|23
1646858800000|2022-03-09 20:46:40|34206.4|34086.4|34211.1|34091.1|34213|34093|34206.3|34086.3|17
1646858810000|2022-03-09 20:46:50|34210.8|34090.8|34210.2|34090.2|34211.1|34091.1|34209.1|34089.1|20
1646858820000|2022-03-09 20:47:00|34208.6|34088.6|34209.6|34089.6|34211.9|34091.9|34208.6|34088.6|19
1646858830000|2022-03-09 20:47:10|34213|34093|34211.1|34091.1|34214.3|34094.3|34211.1|34091.1|18
1646858840000|2022-03-09 20:47:20|34216.3|34096.3|34216.7|34096.7|34220.7|34100.7|34213.9|34093.9|22
1646858850000|2022-03-09 20:47:30|34217.3|34097.3|34209.7|34089.7|34218.8|34098.8|34209.6|34089.6|24
1646858860000|2022-03-09 20:47:40|34209.6|34089.6|34210.9|34090.9|34212.2|34092.2|34208.2|34088.2|23
1646858870000|2022-03-09 20:47:50|34209.6|34089.6|34209.4|34089.4|34218.7|34098.7|34206.4|34086.4|26
1646858880000|2022-03-09 20:48:00|34207.5|34087.5|34217.5|34097.5|34219|34099|34207.5|34087.5|29
1646858890000|2022-03-09 20:48:10|34216.5|34096.5|34214.4|34094.4|34220.2|34100.2|34212.5|34092.5|23
1646858900000|2022-03-09 20:48:20|34215.1|34095.1|34215.8|34095.8|34218.1|34098.1|34214.6|34094.6|25
1646858910000|2022-03-09 20:48:30|34215.6|34095.6|34213.1|34093.1|34215.9|34095.9|34213.1|34093.1|15
1646858920000|2022-03-09 20:48:40|34213|34093|34222.4|34102.4|34222.4|34102.4|34212.3|34092.3|18
1646858930000|2022-03-09 20:48:50|34223.5|34103.5|34217.7|34097.7|34223.9|34103.9|34214.6|34094.6|27
1646858940000|2022-03-09 20:49:00|34216.3|34096.3|34222.8|34102.8|34227.8|34107.8|34215.5|34095.5|32
1646858950000|2022-03-09 20:49:10|34222.3|34102.3|34230.1|34110.1|34231.2|34111.2|34222.3|34102.3|31
1646858960000|2022-03-09 20:49:20|34229.2|34109.2|34233.1|34113.1|34234.7|34114.7|34228|34108|28
1646858970000|2022-03-09 20:49:30|34234.3|34114.3|34241.5|34121.5|34241.5|34121.5|34230.7|34110.7|26
1646858980000|2022-03-09 20:49:40|34241.3|34121.3|34235.6|34115.6|34242.1|34122.1|34235|34115|23
1646858990000|2022-03-09 20:49:50|34235.5|34115.5|34225.4|34105.4|34235.5|34115.5|34221.5|34101.5|29
1646859000000|2022-03-09 20:50:00|34225.3|34105.3|34224.5|34104.5|34225.4|34105.4|34219.5|34099.5|31
1646859010000|2022-03-09 20:50:10|34225.4|34105.4|34224|34104|34225.4|34105.4|34223.1|34103.1|21
1646859020000|2022-03-09 20:50:20|34224.2|34104.2|34229.8|34109.8|34229.8|34109.8|34224.2|34104.2|34
1646859030000|2022-03-09 20:50:30|34228.7|34108.7|34228.4|34108.4|34235.2|34115.2|34226.5|34106.5|28
1646859040000|2022-03-09 20:50:40|34237.9|34117.9|34229.2|34109.2|34237.9|34117.9|34226.6|34106.6|24
1646859050000|2022-03-09 20:50:50|34228.5|34108.5|34222.6|34102.6|34229.3|34109.3|34221.6|34101.6|23
1646859060000|2022-03-09 20:51:00|34222.7|34102.7|34223|34103|34224.1|34104.1|34220.8|34100.8|30
1646859070000|2022-03-09 20:51:10|34222.7|34102.7|34226.8|34106.8|34227.4|34107.4|34222.7|34102.7|25
1646859080000|2022-03-09 20:51:20|34226.9|34106.9|34226.1|34106.1|34226.9|34106.9|34224.3|34104.3|24
1646859090000|2022-03-09 20:51:30|34224.5|34104.5|34228.8|34108.8|34228.8|34108.8|34222.2|34102.2|29
1646859100000|2022-03-09 20:51:40|34228.6|34108.6|34231.6|34111.6|34238.5|34118.5|34228.1|34108.1|31
1646859110000|2022-03-09 20:51:50|34231.9|34111.9|34229.1|34109.1|34233.6|34113.6|34228|34108|28
1646859120000|2022-03-09 20:52:00|34230.2|34110.2|34233.9|34113.9|34234.6|34114.6|34228|34108|27
1646859130000|2022-03-09 20:52:10|34234.2|34114.2|34244.5|34124.5|34244.8|34124.8|34234.2|34114.2|25
1646859140000|2022-03-09 20:52:20|34244|34124|34240.6|34120.6|34244|34124|34239.3|34119.3|21
1646859150000|2022-03-09 20:52:30|34240.1|34120.1|34247.9|34127.9|34255.8|34135.8|34232.9|34112.9|26
1646859160000|2022-03-09 20:52:40|34242.1|34122.1|34232.2|34112.2|34242.1|34122.1|34229.7|34109.7|36
1646859170000|2022-03-09 20:52:50|34232.8|34112.8|34229.8|34109.8|34240|34120|34226.2|34106.2|32
1646859180000|2022-03-09 20:53:00|34229.7|34109.7|34228.6|34108.6|34231|34111|34228.6|34108.6|28
1646859190000|2022-03-09 20:53:10|34229.6|34109.6|34226|34106|34229.9|34109.9|34225.1|34105.1|29
1646859200000|2022-03-09 20:53:20|34225.6|34105.6|34221.7|34101.7|34233|34113|34221.7|34101.7|28
1646859210000|2022-03-09 20:53:30|34221.6|34101.6|34223|34103|34239.3|34119.3|34221.2|34101.2|29
1646859220000|2022-03-09 20:53:40|34223.5|34103.5|34221.7|34101.7|34225.3|34105.3|34220.1|34100.1|22
1646859230000|2022-03-09 20:53:50|34220.3|34100.3|34219.4|34099.4|34222.5|34102.5|34219.3|34099.3|28
1646859240000|2022-03-09 20:54:00|34220.2|34100.2|34220.6|34100.6|34235.2|34115.2|34219.3|34099.3|22
1646859250000|2022-03-09 20:54:10|34219.8|34099.8|34221.6|34101.6|34235.9|34115.9|34219|34099|32
1646859260000|2022-03-09 20:54:20|34222.5|34102.5|34238.8|34118.8|34246.7|34126.7|34217.5|34097.5|23
1646859270000|2022-03-09 20:54:30|34233.4|34113.4|34223.3|34103.3|34235.5|34115.5|34217.2|34097.2|30
1646859280000|2022-03-09 20:54:40|34221.4|34101.4|34222.9|34102.9|34229.6|34109.6|34221.2|34101.2|30
1646859290000|2022-03-09 20:54:50|34227|34107|34227.4|34107.4|34227.4|34107.4|34220.7|34100.7|21
1646859300000|2022-03-09 20:55:00|34228|34108|34220.7|34100.7|34230.5|34110.5|34216.5|34096.5|25
1646859310000|2022-03-09 20:55:10|34217.1|34097.1|34222.5|34102.5|34223.4|34103.4|34217.1|34097.1|29
1646859320000|2022-03-09 20:55:20|34222.4|34102.4|34227.8|34107.8|34230.2|34110.2|34219.5|34099.5|27
1646859330000|2022-03-09 20:55:30|34228.3|34108.3|34222.3|34102.3|34228.3|34108.3|34220.6|34100.6|27
1646859340000|2022-03-09 20:55:40|34221.8|34101.8|34229.2|34109.2|34234.6|34114.6|34219.9|34099.9|28
1646859350000|2022-03-09 20:55:50|34229.1|34109.1|34222.8|34102.8|34230.7|34110.7|34222.1|34102.1|21
1646859360000|2022-03-09 20:56:00|34220.1|34100.1|34221.4|34101.4|34224.9|34104.9|34219.9|34099.9|24
1646859370000|2022-03-09 20:56:10|34221.8|34101.8|34232.6|34112.6|34235.6|34115.6|34221.8|34101.8|22
1646859380000|2022-03-09 20:56:20|34229.9|34109.9|34228.6|34108.6|34231.3|34111.3|34226.9|34106.9|19
1646859390000|2022-03-09 20:56:30|34225.2|34105.2|34227.6|34107.6|34234.8|34114.8|34224.5|34104.5|27
1646859400000|2022-03-09 20:56:40|34226.1|34106.1|34224|34104|34231.5|34111.5|34223.7|34103.7|20
1646859410000|2022-03-09 20:56:50|34224.8|34104.8|34228.5|34108.5|34230|34110|34220.6|34100.6|26
1646859420000|2022-03-09 20:57:00|34230.5|34110.5|34223.5|34103.5|34230.5|34110.5|34219.9|34099.9|27
1646859430000|2022-03-09 20:57:10|34228.5|34108.5|34223.9|34103.9|34228.5|34108.5|34220.8|34100.8|25
1646859440000|2022-03-09 20:57:20|34223.6|34103.6|34224.7|34104.7|34229.9|34109.9|34222.5|34102.5|25
1646859450000|2022-03-09 20:57:30|34224.8|34104.8|34228.6|34108.6|34230.8|34110.8|34224.4|34104.4|20
1646859460000|2022-03-09 20:57:40|34228|34108|34225.8|34105.8|34228.9|34108.9|34225.3|34105.3|24
1646859470000|2022-03-09 20:57:50|34225.1|34105.1|34220.9|34100.9|34237.5|34117.5|34220.9|34100.9|28
1646859480000|2022-03-09 20:58:00|34224.1|34104.1|34223|34103|34227.5|34107.5|34220.5|34100.5|32
1646859490000|2022-03-09 20:58:10|34222.6|34102.6|34225.3|34105.3|34225.4|34105.4|34222.6|34102.6|24
1646859500000|2022-03-09 20:58:20|34225.2|34105.2|34224.6|34104.6|34226.1|34106.1|34224.1|34104.1|18
1646859510000|2022-03-09 20:58:30|34224.8|34104.8|34226.2|34106.2|34226.2|34106.2|34222.7|34102.7|14
1646859520000|2022-03-09 20:58:40|34226.3|34106.3|34243|34123|34245|34125|34226.3|34106.3|21
1646859530000|2022-03-09 20:58:50|34241|34121|34233.9|34113.9|34241|34121|34231.1|34111.1|29
1646859540000|2022-03-09 20:59:00|34233.8|34113.8|34228|34108|34236.9|34116.9|34227.8|34107.8|26
1646859550000|2022-03-09 20:59:10|34227.7|34107.7|34230.4|34110.4|34236.7|34116.7|34227.5|34107.5|22
1646859560000|2022-03-09 20:59:20|34228.8|34108.8|34224.4|34104.4|34231|34111|34223.5|34103.5|27
1646859570000|2022-03-09 20:59:30|34224.3|34104.3|34221.6|34101.6|34231.6|34111.6|34219.6|34099.6|28
1646859580000|2022-03-09 20:59:40|34219.5|34099.5|34218|34098|34220.8|34100.8|34218|34098|29
1646859590000|2022-03-09 20:59:50|34217.4|34097.4|34210.4|34090.4|34230.7|34110.7|34209.9|34089.9|34
1646859600000|2022-03-09 21:00:00|34219.7|34099.7|34214.1|34094.1|34220.9|34100.9|34213.6|34093.6|34
1646859610000|2022-03-09 21:00:10|34213|34093|34211.9|34091.9|34214.4|34094.4|34211.7|34091.7|27
1646859620000|2022-03-09 21:00:20|34212.3|34092.3|34211.7|34091.7|34213.8|34093.8|34211.7|34091.7|22
1646859630000|2022-03-09 21:00:30|34220.3|34100.3|34215.4|34095.4|34220.3|34100.3|34213.4|34093.4|21
1646859640000|2022-03-09 21:00:40|34214.7|34094.7|34221.5|34101.5|34232.2|34112.2|34213.3|34093.3|23
1646859650000|2022-03-09 21:00:50|34221|34101|34220.6|34100.6|34221.6|34101.6|34218.3|34098.3|29
1646859660000|2022-03-09 21:01:00|34220.7|34100.7|34220.2|34100.2|34223.2|34103.2|34214.3|34094.3|24
1646859670000|2022-03-09 21:01:10|34219.9|34099.9|34217.8|34097.8|34221.7|34101.7|34214.6|34094.6|22
1646859680000|2022-03-09 21:01:20|34216.5|34096.5|34214.5|34094.5|34218|34098|34213.6|34093.6|24
1646859690000|2022-03-09 21:01:30|34214.8|34094.8|34225.2|34105.2|34229.6|34109.6|34214.4|34094.4|25
1646859700000|2022-03-09 21:01:40|34221.8|34101.8|34215.3|34095.3|34223.3|34103.3|34214.2|34094.2|19
1646859710000|2022-03-09 21:01:50|34214.9|34094.9|34224.2|34104.2|34229.2|34109.2|34214.9|34094.9|15
1646859720000|2022-03-09 21:02:00|34224.4|34104.4|34211.6|34091.6|34224.7|34104.7|34210.3|34090.3|16
1646859730000|2022-03-09 21:02:10|34211.2|34091.2|34226|34106|34226|34106|34210.8|34090.8|14
1646859740000|2022-03-09 21:02:20|34225.6|34105.6|34216.7|34096.7|34225.6|34105.6|34215.6|34095.6|18
1646859750000|2022-03-09 21:02:30|34217.4|34097.4|34234.3|34114.3|34234.3|34114.3|34210.4|34090.4|11
1646859760000|2022-03-09 21:02:40|34231.3|34111.3|34222.6|34102.6|34231.3|34111.3|34218.8|34098.8|17
1646859770000|2022-03-09 21:02:50|34222.1|34102.1|34213.7|34093.7|34236.1|34116.1|34209.9|34089.9|18
1646859780000|2022-03-09 21:03:00|34213.8|34093.8|34220.1|34100.1|34222.9|34102.9|34212.5|34092.5|21
1646859790000|2022-03-09 21:03:10|34220|34100|34220.5|34100.5|34221.6|34101.6|34218.4|34098.4|13
1646859800000|2022-03-09 21:03:20|34221.6|34101.6|34215.7|34095.7|34222.7|34102.7|34215.7|34095.7|19
1646859810000|2022-03-09 21:03:30|34214.7|34094.7|34223.6|34103.6|34226.1|34106.1|34214.7|34094.7|27
1646859820000|2022-03-09 21:03:40|34223.2|34103.2|34212.7|34092.7|34227.3|34107.3|34212.4|34092.4|37
1646859830000|2022-03-09 21:03:50|34216|34096|34223.6|34103.6|34230.8|34110.8|34211.8|34091.8|33
1646859840000|2022-03-09 21:04:00|34226.1|34106.1|34224.7|34104.7|34233.9|34113.9|34217.1|34097.1|34
1646859850000|2022-03-09 21:04:10|34221.1|34101.1|34228.6|34108.6|34241.8|34121.8|34208.6|34088.6|37
1646859860000|2022-03-09 21:04:20|34235.8|34115.8|34220.9|34100.9|34236.1|34116.1|34216.3|34096.3|39
1646859870000|2022-03-09 21:04:30|34216.6|34096.6|34213.4|34093.4|34218.9|34098.9|34211.2|34091.2|22
1646859880000|2022-03-09 21:04:40|34212.4|34092.4|34218.2|34098.2|34218.2|34098.2|34212.4|34092.4|20
1646859890000|2022-03-09 21:04:50|34214.8|34094.8|34210.6|34090.6|34220.9|34100.9|34203.5|34084.7|18
1646859900000|2022-03-09 21:05:00|34198.3|34078.3|34210.9|34090.9|34226.3|34154.8|34174.8|34077.2|35
1646859910000|2022-03-09 21:05:10|34216.4|34097.8|34214.3|34094.3|34217.3|34154.4|34165.9|34094.3|26
1646859920000|2022-03-09 21:05:20|34215.6|34095.6|34186.4|34136.4|34216.2|34136.8|34183.7|34095.6|21
1646859930000|2022-03-09 21:05:30|34187.4|34137.4|34183.9|34133.9|34187.4|34137.4|34183.6|34133.6|16
1646859940000|2022-03-09 21:05:40|34186.1|34136.1|34219.4|34106.8|34220.7|34151.8|34170.4|34100.2|16
1646859950000|2022-03-09 21:05:50|34219.3|34103.4|34173.7|34153.7|34219.3|34153.8|34170.3|34103.4|17
1646859960000|2022-03-09 21:06:00|34172.1|34152.1|34220.7|34109|34228.1|34152.1|34168.3|34105.8|23
1646859970000|2022-03-09 21:06:10|34220|34107.7|34219|34099|34221.9|34160.1|34173.7|34099|25
1646859980000|2022-03-09 21:06:20|34219.2|34099.2|34217.5|34097.5|34220.5|34100.5|34217.5|34097.5|12
1646859990000|2022-03-09 21:06:30|34219.1|34099.1|34171.7|34151.7|34219.1|34154.4|34171.1|34099.1|15
1646860000000|2022-03-09 21:06:40|34171.9|34151.9|34172|34152|34189.2|34155.2|34170.3|34139.2|18
1646860010000|2022-03-09 21:06:50|34171|34151|34218.3|34098.3|34219.4|34154.2|34170.2|34087|38
1646860020000|2022-03-09 21:07:00|34218.6|34098.6|34221|34101|34243.1|34123.1|34212.9|34092.9|40
1646860030000|2022-03-09 21:07:10|34221.2|34101.2|34215.3|34095.3|34221.2|34101.2|34201.4|34081.4|35
1646860040000|2022-03-09 21:07:20|34216.2|34096.2|34220.1|34104.4|34229.9|34144.9|34181.5|34076.5|34
1646860050000|2022-03-09 21:07:30|34219|34099|34246.3|34126.3|34246.3|34126.3|34214.2|34094.2|39
1646860060000|2022-03-09 21:07:40|34246.9|34126.9|34233.7|34113.7|34249.9|34129.9|34231.8|34111.8|37
1646860070000|2022-03-09 21:07:50|34233.6|34113.6|34222.5|34102.5|34239.8|34122.5|34217.1|34097.1|39
1646860080000|2022-03-09 21:08:00|34237.8|34117.8|34243.5|34123.5|34243.5|34123.5|34228.4|34108.4|33
1646860090000|2022-03-09 21:08:10|34238.4|34118.4|34246.7|34126.7|34246.7|34126.7|34233.4|34113.4|34
1646860100000|2022-03-09 21:08:20|34243.9|34123.9|34245|34125|34251.8|34131.8|34241|34121|22
1646860110000|2022-03-09 21:08:30|34245.1|34125.1|34245.9|34125.9|34248.4|34128.4|34242.3|34122.3|15
1646860120000|2022-03-09 21:08:40|34239.8|34119.8|34241.1|34121.1|34242.2|34122.2|34239.5|34119.5|12
1646860130000|2022-03-09 21:08:50|34241.6|34121.6|34238.7|34118.7|34249.7|34129.7|34236.9|34116.9|21
1646860140000|2022-03-09 21:09:00|34237.2|34117.2|34242.4|34122.4|34249.2|34129.2|34237.2|34117.2|9
1646860150000|2022-03-09 21:09:10|34247.2|34127.2|34241.7|34121.7|34247.2|34127.2|34241.6|34121.6|11
1646860160000|2022-03-09 21:09:20|34242.3|34122.3|34241.4|34121.4|34242.7|34122.7|34240.1|34120.1|13
1646860170000|2022-03-09 21:09:30|34246.4|34126.4|34243.8|34123.8|34246.4|34126.4|34241.2|34121.2|11
1646860180000|2022-03-09 21:09:40|34243.5|34123.5|34243.6|34123.6|34245.2|34125.2|34240.1|34120.1|11
1646860190000|2022-03-09 21:09:50|34242.3|34122.3|34245.8|34125.8|34245.8|34125.8|34238.7|34118.7|10
1646860200000|2022-03-09 21:10:00|34245.3|34125.3|34245|34125|34251.9|34131.9|34235.6|34115.6|19
1646860210000|2022-03-09 21:10:10|34244.6|34124.6|34240|34120|34245.1|34125.1|34240|34120|5
1646860220000|2022-03-09 21:10:20|34240.6|34120.6|34246.7|34126.7|34250.1|34130.1|34240.1|34120.1|15
1646860230000|2022-03-09 21:10:30|34246.5|34126.5|34243.8|34123.8|34246.5|34126.5|34241.9|34121.9|9
1646860240000|2022-03-09 21:10:40|34244.9|34124.9|34249.6|34129.6|34250.8|34130.8|34244.4|34124.4|14
1646860250000|2022-03-09 21:10:50|34249.4|34129.4|34249.7|34129.7|34250.6|34130.6|34249.4|34129.4|7
1646860260000|2022-03-09 21:11:00|34242.5|34122.5|34243.9|34123.9|34246.2|34126.2|34229.8|34109.8|18
1646860270000|2022-03-09 21:11:10|34242.9|34122.9|34246.5|34126.5|34246.8|34126.8|34238.5|34118.5|14
1646860280000|2022-03-09 21:11:20|34245.3|34125.3|34242.7|34122.7|34247.6|34127.6|34242.7|34122.7|12
1646860290000|2022-03-09 21:11:30|34242.8|34122.8|34246.8|34126.8|34247.6|34127.6|34242.8|34122.8|12
1646860300000|2022-03-09 21:11:40|34250.2|34130.2|34250|34130|34254.3|34134.3|34248.9|34128.9|16
1646860310000|2022-03-09 21:11:50|34251.1|34131.1|34248.2|34128.2|34251.1|34131.1|34245.9|34125.9|18
1646860320000|2022-03-09 21:12:00|34240.8|34120.8|34249.9|34129.9|34255.6|34135.6|34240.8|34120.8|8
1646860330000|2022-03-09 21:12:10|34249.8|34129.8|34251.2|34131.2|34256.8|34136.8|34249.8|34129.8|9
1646860340000|2022-03-09 21:12:20|34250.7|34130.7|34252.2|34132.2|34253.6|34133.6|34250.7|34130.7|8
1646860350000|2022-03-09 21:12:30|34245.8|34125.8|34248.5|34128.5|34255.2|34135.2|34243|34123|10
1646860360000|2022-03-09 21:12:40|34248.8|34128.8|34248|34128|34248.8|34128.8|34245.5|34125.5|11
1646860370000|2022-03-09 21:12:50|34246.8|34126.8|34247.7|34127.7|34248|34128|34245.6|34125.6|9
1646860380000|2022-03-09 21:13:00|34242.5|34122.5|34243.6|34123.6|34257.7|34137.7|34234.4|34114.4|11
1646860390000|2022-03-09 21:13:10|34250.7|34130.7|34232.5|34112.5|34250.7|34130.7|34232.5|34112.5|5
1646860400000|2022-03-09 21:13:20|34235.6|34115.6|34240.3|34120.3|34248.3|34128.3|34235.6|34115.6|14
1646860410000|2022-03-09 21:13:30|34240.1|34120.1|34246.2|34126.2|34247.6|34127.6|34239|34119|11
1646860420000|2022-03-09 21:13:40|34260.5|34140.5|34241.4|34121.4|34260.5|34140.5|34241.4|34121.4|10
1646860430000|2022-03-09 21:13:50|34243.9|34123.9|34244.1|34124.1|34245.6|34125.6|34242|34122|8
1646860440000|2022-03-09 21:14:00|34243.6|34123.6|34245|34125|34245|34125|34242.7|34122.7|9
1646860450000|2022-03-09 21:14:10|34256.3|34136.3|34252.2|34132.2|34256.3|34136.3|34252.2|34132.2|4
1646860460000|2022-03-09 21:14:20|34252|34132|34242.1|34122.1|34253.6|34133.6|34241.9|34121.9|15
1646860470000|2022-03-09 21:14:30|34242.5|34122.5|34247.3|34127.3|34254.9|34134.9|34242.5|34122.5|21
1646860480000|2022-03-09 21:14:40|34246.4|34126.4|34246.7|34126.7|34247.6|34127.6|34246.4|34126.4|10
1646860490000|2022-03-09 21:14:50|34246.9|34126.9|34242.8|34122.8|34247.2|34127.2|34240.3|34120.3|17
1646860500000|2022-03-09 21:15:00|34240.3|34120.3|34234.4|34114.4|34255.4|34135.4|34226.9|34106.9|23
1646860510000|2022-03-09 21:15:10|34235.5|34115.5|34244.3|34124.3|34249|34129|34220.1|34100.1|35
1646860520000|2022-03-09 21:15:20|34249.1|34129.1|34229.5|34109.5|34249.7|34129.7|34229.5|34109.5|37
1646860530000|2022-03-09 21:15:30|34227.2|34107.2|34229.4|34109.4|34242.5|34122.5|34214.1|34094.1|37
1646860540000|2022-03-09 21:15:40|34227.8|34107.8|34223.5|34103.5|34238.5|34118.5|34222.6|34102.6|37
1646860550000|2022-03-09 21:15:50|34228.3|34108.3|34228.3|34108.3|34229.4|34143.6|34193.6|34105.9|18
1646860560000|2022-03-09 21:16:00|34227|34107|34226.7|34106.7|34229|34112.9|34224.1|34106.7|12
1646860570000|2022-03-09 21:16:10|34226|34106|34230.5|34110.5|34230.5|34110.5|34225.1|34105.1|12
1646860580000|2022-03-09 21:16:20|34196.6|34146.6|34229.7|34114.4|34234.5|34146.6|34196.6|34114|14
1646860590000|2022-03-09 21:16:30|34227.2|34115|34224.5|34114.4|34234.5|34144.2|34194.2|34113.6|16
1646860600000|2022-03-09 21:16:40|34194.4|34144.4|34226.6|34106.6|34227.6|34145.7|34193.6|34102.2|15
1646860610000|2022-03-09 21:16:50|34227.5|34107.5|34194.4|34144.4|34227.5|34145.3|34194.2|34107.1|13
1646860620000|2022-03-09 21:17:00|34194.3|34144.3|34194.4|34144.4|34194.4|34144.4|34194.3|34144.3|8
1646860630000|2022-03-09 21:17:10|34194.3|34144.3|34217.8|34103|34220.3|34144.3|34186.8|34102.9|15
1646860640000|2022-03-09 21:17:20|34223.5|34103.5|34184.5|34134.5|34223.8|34134.5|34182.6|34103.4|21
1646860650000|2022-03-09 21:17:30|34184|34134|34183|34133|34185|34135|34182.6|34132.6|14
1646860660000|2022-03-09 21:17:40|34183.2|34133.2|34171.3|34151.3|34183.2|34153.4|34171.1|34133.2|12
1646860670000|2022-03-09 21:17:50|34171.2|34151.2|34173.2|34153.2|34174.3|34154.3|34171.2|34151.2|9
1646860680000|2022-03-09 21:18:00|34172.9|34152.9|34169.1|34149.1|34175.2|34155.2|34169.1|34149.1|7
1646860690000|2022-03-09 21:18:10|34176|34156|34216.7|34096.7|34218.4|34156.7|34171|34096.6|12
1646860700000|2022-03-09 21:18:20|34214.1|34098.1|34168.9|34148.9|34216.1|34155.6|34168.2|34095.7|14
1646860710000|2022-03-09 21:18:30|34169.1|34149.1|34170|34150|34170|34150|34167.6|34147.6|9
1646860720000|2022-03-09 21:18:40|34170.4|34150.4|34167.5|34147.5|34170.4|34150.4|34167.5|34147.5|8
1646860730000|2022-03-09 21:18:50|34167.1|34147.1|34173.8|34153.8|34176.6|34156.6|34167.1|34147.1|9
1646860740000|2022-03-09 21:19:00|34219.3|34099.3|34218.1|34098.1|34219.5|34101.7|34217.4|34097.4|12
1646860750000|2022-03-09 21:19:10|34217.7|34097.7|34218.3|34098.3|34219.1|34099.1|34217.1|34097.1|7
1646860760000|2022-03-09 21:19:20|34217.8|34097.8|34174.1|34154.1|34217.8|34155.6|34174.1|34097.7|6
1646860770000|2022-03-09 21:19:30|34173.4|34153.4|34173.4|34153.4|34173.9|34153.9|34172.8|34152.8|8
1646860780000|2022-03-09 21:19:40|34173.1|34153.1|34218|34101.8|34218.7|34153.4|34173.1|34101.8|6
1646860790000|2022-03-09 21:19:50|34217.1|34101.4|34216.7|34096.7|34219.9|34155.7|34165.1|34082.5|19
1646860800000|2022-03-09 21:20:00|34209|34089|34214.7|34094.7|34216|34096|34199.2|34079.2|22
1646860810000|2022-03-09 21:20:10|34208.7|34088.7|34208.6|34088.6|34216.8|34096.8|34201.3|34081.3|25
1646860820000|2022-03-09 21:20:20|34210.7|34090.7|34218.1|34098.1|34238.2|34118.2|34208.5|34088.5|36
1646860830000|2022-03-09 21:20:30|34213.7|34093.7|34234.9|34114.9|34234.9|34114.9|34213.7|34093.7|35
1646860840000|2022-03-09 21:20:40|34235|34115|34216.2|34096.7|34235|34115|34210.1|34090.1|37
1646860850000|2022-03-09 21:20:50|34214.1|34094.6|34213.7|34103.3|34218.3|34134.3|34180.6|34093.5|24
1646860860000|2022-03-09 21:21:00|34183.3|34103.4|34214.6|34095.1|34218.4|34133.3|34181.7|34095.1|8
1646860870000|2022-03-09 21:21:10|34185.6|34095.2|34224.6|34104.6|34224.6|34136.3|34183.7|34095.2|10
1646860880000|2022-03-09 21:21:20|34221.5|34104.3|34217.5|34097.5|34221.5|34156.7|34176.7|34097|15
1646860890000|2022-03-09 21:21:30|34214.8|34094.8|34211.5|34094.8|34217.7|34097.7|34209.1|34091.6|20
1646860900000|2022-03-09 21:21:40|34212.5|34092.6|34181.7|34131.7|34213.4|34134.3|34181.7|34092.5|12
1646860910000|2022-03-09 21:21:50|34181.8|34131.8|34180.3|34130.3|34211.6|34131.8|34179.7|34099.9|15
1646860920000|2022-03-09 21:22:00|34180|34130|34167.5|34147.5|34180.9|34149|34167.5|34129.9|10
1646860930000|2022-03-09 21:22:10|34168.2|34148.2|34177.7|34127.7|34209.8|34148.2|34161.9|34097.7|12
1646860940000|2022-03-09 21:22:20|34177.2|34127.2|34168.7|34148.7|34209.8|34150.8|34168.7|34098.6|18
1646860950000|2022-03-09 21:22:30|34167.2|34147.2|34211.3|34091.3|34211.3|34148.5|34161.8|34090.7|16
1646860960000|2022-03-09 21:22:40|34211.6|34091.6|34213.1|34093.1|34213.9|34093.9|34211.4|34091.4|10
1646860970000|2022-03-09 21:22:50|34214|34098.7|34169.2|34149.2|34214|34152.9|34169|34098.3|11
1646860980000|2022-03-09 21:23:00|34215.9|34095.9|34211.3|34093.5|34215.9|34129|34179|34093.5|14
1646860990000|2022-03-09 21:23:10|34212.3|34092.9|34178.2|34128.2|34213.5|34128.8|34178.2|34092.7|10
1646861000000|2022-03-09 21:23:20|34210.1|34099.8|34167.5|34147.5|34210.1|34149.2|34167.5|34099.8|13
1646861010000|2022-03-09 21:23:30|34169.9|34149.9|34213|34093|34214.3|34149.9|34162.2|34091.3|24
1646861020000|2022-03-09 21:23:40|34212.7|34098.9|34212.6|34097.9|34213.3|34098.9|34211.6|34091.6|13
1646861030000|2022-03-09 21:23:50|34212.1|34097.7|34170.1|34150.1|34213.6|34151.2|34170.1|34091.6|10
1646861040000|2022-03-09 21:24:00|34170|34150|34211.5|34097.4|34211.5|34150|34161.8|34095.6|13
1646861050000|2022-03-09 21:24:10|34211.4|34096.6|34170|34150|34211.5|34152.5|34170|34095.1|8
1646861060000|2022-03-09 21:24:20|34170.4|34150.4|34219.7|34105.9|34223.7|34151.1|34167.9|34105.9|10
1646861070000|2022-03-09 21:24:30|34219.8|34106|34167.8|34147.8|34219.8|34150.9|34167.8|34097.9|11
1646861080000|2022-03-09 21:24:40|34168.2|34148.2|34167.2|34147.2|34168.2|34148.2|34166.2|34146.2|8
1646861090000|2022-03-09 21:24:50|34168|34148|34177.4|34127.4|34215.1|34148|34166.5|34095.8|10
1646861100000|2022-03-09 21:25:00|34210.9|34090.9|34169|34149|34212.7|34152.5|34169|34090.9|11
1646861110000|2022-03-09 21:25:10|34170|34150|34168.1|34148.1|34170.1|34150.1|34167.6|34147.6|11
1646861120000|2022-03-09 21:25:20|34169.2|34149.2|34174|34154|34225|34156.3|34169.2|34107.2|9
1646861130000|2022-03-09 21:25:30|34169.5|34149.5|34169.1|34149.1|34170.2|34150.2|34167.7|34147.7|8
1646861140000|2022-03-09 21:25:40|34170.1|34150.1|34165.3|34145.3|34170.1|34150.1|34165|34145|13
1646861150000|2022-03-09 21:25:50|34166.2|34146.2|34164.8|34144.8|34166.7|34146.7|34161.5|34141.5|17
1646861160000|2022-03-09 21:26:00|34212.3|34092.3|34183|34133|34212.3|34134.4|34182.9|34091.4|12
1646861170000|2022-03-09 21:26:10|34181.9|34131.9|34220.6|34100.6|34223|34132.6|34181.9|34099.2|10
1646861180000|2022-03-09 21:26:20|34220.5|34100.5|34172.8|34152.8|34220.7|34155|34172.8|34099.6|10
1646861190000|2022-03-09 21:26:30|34170|34150|34167.3|34147.3|34170|34150|34166.4|34146.4|12
1646861200000|2022-03-09 21:26:40|34167|34147|34169.5|34149.5|34172.2|34152.2|34167|34147|7
1646861210000|2022-03-09 21:26:50|34169.4|34149.4|34161.7|34141.7|34169.4|34149.4|34161.2|34141.2|12
1646861220000|2022-03-09 21:27:00|34161.8|34141.8|34162.5|34142.5|34163.2|34143.2|34161.5|34141.5|14
1646861230000|2022-03-09 21:27:10|34162.2|34142.2|34168.8|34148.8|34169|34149|34162.2|34142.2|12
1646861240000|2022-03-09 21:27:20|34167.8|34147.8|34218.4|34098.6|34219.3|34149.3|34167.8|34097.9|9
1646861250000|2022-03-09 21:27:30|34217.7|34098|34219.3|34099.6|34219.3|34099.6|34216.9|34097.3|4
1646861260000|2022-03-09 21:27:40|34218.4|34098.7|34167.9|34147.9|34219.3|34154.2|34166.3|34098.7|13
1646861270000|2022-03-09 21:27:50|34167.5|34147.5|34215.1|34096.8|34215.1|34148.8|34166.7|34096.8|16
1646861280000|2022-03-09 21:28:00|34215|34097|34183.8|34133.8|34215.7|34135.9|34183.8|34096.8|13
1646861290000|2022-03-09 21:28:10|34183.5|34133.5|34183|34133|34183.5|34133.5|34182|34132|8
1646861300000|2022-03-09 21:28:20|34181.9|34131.9|34171.5|34151.5|34181.9|34152.4|34171.3|34131.9|7
1646861310000|2022-03-09 21:28:30|34171.9|34151.9|34216.3|34103.7|34224.9|34153.4|34170.9|34101.5|18
1646861320000|2022-03-09 21:28:40|34219.2|34104.8|34183.7|34133.7|34219.2|34136.3|34183.5|34104.8|19
1646861330000|2022-03-09 21:28:50|34183.6|34133.6|34172|34152|34184.1|34152.7|34172|34131.9|15
1646861340000|2022-03-09 21:29:00|34169.7|34149.7|34169.5|34149.5|34170.8|34150.8|34168.4|34148.4|10
1646861350000|2022-03-09 21:29:10|34169.4|34149.4|34171.7|34151.7|34173.1|34153.1|34169.4|34149.4|17
1646861360000|2022-03-09 21:29:20|34171.8|34151.8|34173.1|34153.1|34173.1|34153.1|34171.6|34151.6|6
1646861370000|2022-03-09 21:29:30|34172|34152|34171.9|34151.9|34172|34152|34169.2|34149.2|8
1646861380000|2022-03-09 21:29:40|34171.2|34151.2|34173.1|34153.1|34178.6|34158.6|34170.8|34150.8|12
1646861390000|2022-03-09 21:29:50|34173.2|34153.2|34173.2|34153.2|34173.2|34153.2|34171.7|34151.7|11
1646861400000|2022-03-09 21:30:00|34177.3|34157.3|34216.5|34096.5|34224.3|34157.4|34176.1|34095.9|25
1646861410000|2022-03-09 21:30:10|34217.4|34097.4|34218.7|34098.7|34218.9|34098.9|34217.1|34097.1|10
1646861420000|2022-03-09 21:30:20|34215.7|34095.7|34217.1|34097.1|34221|34102.5|34215.1|34095.1|11
1646861430000|2022-03-09 21:30:30|34217.4|34097.4|34182.1|34132.1|34217.4|34139.6|34182.1|34097.4|11
1646861440000|2022-03-09 21:30:40|34181.5|34131.5|34167.8|34147.8|34194.3|34154|34167.7|34131.4|16
1646861450000|2022-03-09 21:30:50|34167.1|34147.1|34183.6|34133.6|34219.5|34147.1|34167.1|34100.9|17
1646861460000|2022-03-09 21:31:00|34183.1|34133.1|34185.3|34135.3|34213.5|34137.1|34181.3|34103.4|12
1646861470000|2022-03-09 21:31:10|34186.3|34136.3|34184.6|34134.6|34186.3|34136.3|34183.3|34133.3|11
1646861480000|2022-03-09 21:31:20|34184.2|34134.2|34187.1|34137.1|34187.1|34137.1|34184.2|34134.2|5
1646861490000|2022-03-09 21:31:30|34213.8|34102.5|34189.2|34139.2|34213.8|34142.6|34189.2|34102.4|6
1646861500000|2022-03-09 21:31:40|34220.1|34100.4|34217.9|34097.9|34221.1|34101.3|34217.7|34097.9|9
1646861510000|2022-03-09 21:31:50|34218|34098|34219.4|34099.4|34221.3|34101.3|34218|34098|8
1646861520000|2022-03-09 21:32:00|34218.8|34098.8|34234.8|34114.8|34238.7|34141.6|34190.1|34098.8|7
1646861530000|2022-03-09 21:32:10|34236.7|34116.7|34229.3|34109.3|34241.2|34121.2|34221.7|34101.7|31
1646861540000|2022-03-09 21:32:20|34231.2|34111.2|34217.1|34097.1|34233.8|34113.8|34204.4|34084.4|37
1646861550000|2022-03-09 21:32:30|34212.3|34092.3|34212|34092|34212.6|34092.6|34198.2|34078.2|33
1646861560000|2022-03-09 21:32:40|34215.1|34095.1|34226.5|34106.5|34226.5|34106.5|34212.2|34092.2|24
1646861570000|2022-03-09 21:32:50|34226|34106|34224.8|34112.4|34231.6|34142.1|34192|34103.8|12
1646861580000|2022-03-09 21:33:00|34229.2|34112.3|34196.6|34146.6|34229.2|34148.9|34191.4|34110.8|14
1646861590000|2022-03-09 21:33:10|34231.1|34114.7|34229|34109|34231.2|34141.9|34191.9|34109|11
1646861600000|2022-03-09 21:33:20|34229.1|34109.1|34197.4|34147.4|34229.1|34147.4|34187.5|34106.9|9
1646861610000|2022-03-09 21:33:30|34196.4|34146.4|34191.8|34141.8|34196.9|34146.9|34189.9|34139.9|14
1646861620000|2022-03-09 21:33:40|34191.4|34141.4|34186.2|34136.2|34191.7|34141.7|34186.2|34136.2|10
1646861630000|2022-03-09 21:33:50|34182.3|34132.3|34180.9|34130.9|34188.2|34138.2|34180.9|34130.9|19
1646861640000|2022-03-09 21:34:00|34182.4|34132.4|34174.6|34154.6|34218.2|34156|34165.4|34099.5|16
1646861650000|2022-03-09 21:34:10|34168.1|34148.1|34182.6|34132.6|34220.2|34148.1|34168.1|34101.5|17
1646861660000|2022-03-09 21:34:20|34181.6|34131.6|34181.8|34131.8|34182.9|34132.9|34180.9|34130.9|17
1646861670000|2022-03-09 21:34:30|34182.2|34132.2|34187.6|34137.6|34187.6|34137.6|34180.7|34130.7|9
1646861680000|2022-03-09 21:34:40|34186.4|34136.4|34189.4|34139.4|34190|34140|34186.4|34136.4|7
1646861690000|2022-03-09 21:34:50|34189.3|34139.3|34189.4|34139.4|34189.4|34139.4|34189.3|34139.3|4
1646861700000|2022-03-09 21:35:00|34219.3|34103.7|34220.5|34104.9|34222.5|34135.7|34182.5|34102.5|15
1646861710000|2022-03-09 21:35:10|34219.9|34104.4|34188.1|34138.1|34219.9|34142.2|34186.8|34103.9|16
1646861720000|2022-03-09 21:35:20|34188.8|34138.8|34188.8|34138.8|34188.8|34138.8|34188.2|34138.2|5
1646861730000|2022-03-09 21:35:30|34189|34139|34186.8|34136.8|34189|34139|34185.5|34135.5|7
1646861740000|2022-03-09 21:35:40|34220.9|34105.3|34221.4|34105.9|34222.3|34142.7|34191.2|34103.8|10
1646861750000|2022-03-09 21:35:50|34220.1|34104.8|34183.3|34133.3|34220.1|34133.3|34183.3|34104.8|3
1646861760000|2022-03-09 21:36:00|34183.5|34133.5|34176.2|34156.2|34183.5|34159.4|34175.4|34133.5|9
1646861770000|2022-03-09 21:36:10|34177.1|34157.1|34171.5|34151.5|34177.1|34157.1|34165.6|34145.6|14
1646861780000|2022-03-09 21:36:20|34171.9|34151.9|34172.3|34152.3|34172.6|34152.6|34171.3|34151.3|12
1646861790000|2022-03-09 21:36:30|34170.4|34150.4|34205.3|34085.3|34222|34150.5|34170.4|34078.5|21
1646861800000|2022-03-09 21:36:40|34201.1|34081.1|34211.6|34091.6|34215.3|34104.8|34201.1|34081.1|22
1646861810000|2022-03-09 21:36:50|34213.8|34093.8|34211.4|34091.4|34213.9|34093.9|34211.3|34091.3|20
1646861820000|2022-03-09 21:37:00|34211|34091|34210|34096.3|34220.2|34103.6|34206.7|34086.7|29
1646861830000|2022-03-09 21:37:10|34217|34097|34219.1|34099.1|34219.1|34103.3|34205.2|34085.2|35
1646861840000|2022-03-09 21:37:20|34219.4|34099.4|34217.3|34097.3|34221|34101|34217.3|34097.3|12
1646861850000|2022-03-09 21:37:30|34218.3|34098.3|34218.3|34098.3|34219.7|34099.7|34217.9|34097.9|9
1646861860000|2022-03-09 21:37:40|34218.6|34098.6|34223.1|34104.7|34223.1|34104.7|34217.7|34097.7|10
1646861870000|2022-03-09 21:37:50|34194.7|34144.7|34192.5|34142.5|34194.7|34144.7|34191|34141|9
1646861880000|2022-03-09 21:38:00|34192.3|34142.3|34221.7|34101.8|34222.5|34142.3|34192.3|34101.8|6
1646861890000|2022-03-09 21:38:10|34221.4|34101.7|34223.1|34103.1|34224.1|34104.1|34221.4|34101.6|7
1646861900000|2022-03-09 21:38:20|34223.2|34103.2|34224.9|34113.3|34229|34146.9|34196.9|34103.2|6
1646861910000|2022-03-09 21:38:30|34190.9|34140.9|34221.6|34101.8|34222.5|34142.1|34190.9|34101.8|9
1646861920000|2022-03-09 21:38:40|34194.6|34144.6|34192.2|34142.2|34194.6|34144.6|34192.2|34142.2|4
1646861930000|2022-03-09 21:38:50|34221.5|34101.8|34184.2|34134.2|34223.9|34135|34184.2|34101.8|10
1646861940000|2022-03-09 21:39:00|34217.6|34097.6|34222.3|34102.3|34224.4|34104.4|34216.8|34096.8|13
1646861950000|2022-03-09 21:39:10|34220.8|34100.8|34223.7|34103.7|34223.9|34103.9|34219.7|34099.7|20
1646861960000|2022-03-09 21:39:20|34223.3|34103.3|34223.7|34103.7|34224.2|34104.2|34222.6|34102.6|10
1646861970000|2022-03-09 21:39:30|34187.8|34137.8|34195.8|34145.8|34197.8|34147.8|34187.6|34137.6|8
1646861980000|2022-03-09 21:39:40|34194|34144|34193.6|34143.6|34194.5|34144.5|34193.2|34143.2|8
1646861990000|2022-03-09 21:39:50|34194.4|34144.4|34194.8|34144.8|34225.7|34148.1|34189.5|34107.5|15
1646862000000|2022-03-09 21:40:00|34227.3|34110.3|34189.6|34139.6|34228.1|34140.3|34187.7|34108.5|21
1646862010000|2022-03-09 21:40:10|34189.7|34139.7|34194.1|34144.1|34220.4|34146.6|34188.9|34099.4|16
1646862020000|2022-03-09 21:40:20|34192.3|34142.3|34218.5|34105.5|34224.9|34142.3|34191.4|34105.4|14
1646862030000|2022-03-09 21:40:30|34181.4|34131.4|34217.3|34097.3|34218.8|34131.4|34181.4|34087.1|15
1646862040000|2022-03-09 21:40:40|34220.1|34100.1|34223.6|34108.1|34223.6|34108.1|34216.1|34097.1|13
1646862050000|2022-03-09 21:40:50|34223|34108.6|34217|34097|34223|34108.6|34215|34096.6|11
1646862060000|2022-03-09 21:41:00|34216.5|34096.5|34227.7|34114.4|34227.7|34114.4|34210.1|34090.1|13
1646862070000|2022-03-09 21:41:10|34227.1|34112.2|34225.9|34108.6|34228.7|34112.2|34225.9|34106.8|7
1646862080000|2022-03-09 21:41:20|34227.6|34107.6|34224.7|34104.7|34227.6|34107.6|34207.8|34087.8|15
1646862090000|2022-03-09 21:41:30|34222.4|34102.4|34215|34099.7|34222.4|34102.4|34212.5|34092.5|16
1646862100000|2022-03-09 21:41:40|34214.8|34099.5|34212.3|34092.3|34214.9|34099.5|34211.9|34092.3|14
1646862110000|2022-03-09 21:41:50|34213.8|34093.8|34210|34090|34221.8|34104.9|34204.4|34084.4|14
1646862120000|2022-03-09 21:42:00|34204.5|34084.5|34215.2|34095.2|34215.2|34095.2|34204.5|34084.5|18
1646862130000|2022-03-09 21:42:10|34214.1|34094.1|34209.6|34089.6|34215|34095|34209.6|34089.6|13
1646862140000|2022-03-09 21:42:20|34208.3|34088.3|34217.8|34098.5|34219.1|34100.7|34206.3|34086.3|14
1646862150000|2022-03-09 21:42:30|34217.1|34098.7|34218.7|34098.7|34218.8|34098.8|34217.1|34098.4|11
1646862160000|2022-03-09 21:42:40|34218.2|34098.5|34211.6|34091.6|34218.2|34098.5|34211.6|34091.6|14
1646862170000|2022-03-09 21:42:50|34209.6|34094.6|34208.7|34092.7|34222.5|34102.5|34203|34083|17
1646862180000|2022-03-09 21:43:00|34197.1|34077.1|34206.1|34086.1|34217.5|34097.5|34195.4|34075.4|26
1646862190000|2022-03-09 21:43:10|34204.2|34084.2|34196.2|34076.2|34215.8|34097.2|34194.1|34074.1|23
1646862200000|2022-03-09 21:43:20|34196.5|34076.5|34205.2|34085.2|34209.5|34089.5|34196|34076|19
1646862210000|2022-03-09 21:43:30|34203.8|34083.8|34203.8|34083.8|34206.2|34086.2|34201.4|34081.4|13
1646862220000|2022-03-09 21:43:40|34203.3|34083.3|34203.1|34083.1|34227.1|34107.1|34199.4|34079.4|15
1646862230000|2022-03-09 21:43:50|34201.8|34081.8|34199.4|34079.4|34205|34085|34194.7|34074.7|13
1646862240000|2022-03-09 21:44:00|34199.5|34079.5|34205.5|34085.5|34221.9|34101.9|34196.8|34076.8|15
1646862250000|2022-03-09 21:44:10|34207.2|34087.2|34209.2|34089.2|34209.2|34089.2|34205.1|34085.1|12
1646862260000|2022-03-09 21:44:20|34207.5|34087.5|34197.7|34077.7|34209.3|34089.3|34196.8|34076.8|16
1646862270000|2022-03-09 21:44:30|34195.8|34075.8|34207.6|34087.6|34210.9|34090.9|34195.8|34075.8|13
1646862280000|2022-03-09 21:44:40|34204|34084|34196.4|34076.4|34205.1|34087.3|34196|34076|11
1646862290000|2022-03-09 21:44:50|34203.6|34083.6|34212.2|34092.2|34225.2|34105.2|34196.5|34076.5|11
1646862300000|2022-03-09 21:45:00|34208|34088|34206.9|34086.9|34212.9|34092.9|34200.2|34080.2|21
1646862310000|2022-03-09 21:45:10|34209.1|34089.1|34205.2|34085.2|34209.4|34089.4|34202.3|34082.3|20
1646862320000|2022-03-09 21:45:20|34205.8|34085.8|34207.8|34087.8|34209.9|34089.9|34202.8|34082.8|13
1646862330000|2022-03-09 21:45:30|34206.1|34086.1|34202|34082|34207.4|34087.4|34200|34080|13
1646862340000|2022-03-09 21:45:40|34204.7|34084.7|34191.1|34071.1|34224|34125|34175|34070.8|17
1646862350000|2022-03-09 21:45:50|34188.7|34068.7|34201.2|34081.2|34201.9|34081.9|34188.7|34068.7|8
1646862360000|2022-03-09 21:46:00|34206.6|34086.6|34213.4|34093.4|34213.5|34093.5|34199.4|34079.4|17
1646862370000|2022-03-09 21:46:10|34213.6|34093.6|34209.3|34089.3|34213.6|34093.6|34204.7|34084.7|11
1646862380000|2022-03-09 21:46:20|34209.6|34089.6|34212.9|34092.9|34217.2|34097.2|34209.6|34089.6|4
1646862390000|2022-03-09 21:46:30|34211.3|34091.3|34195.5|34075.5|34211.3|34091.3|34194.6|34074.6|16
1646862400000|2022-03-09 21:46:40|34194.3|34074.3|34194.1|34074.1|34196.3|34076.3|34194.1|34074.1|12
1646862410000|2022-03-09 21:46:50|34194.2|34074.2|34211.6|34091.6|34219.6|34099.6|34194.2|34074.2|12
1646862420000|2022-03-09 21:47:00|34209.7|34089.7|34207.2|34087.2|34210.3|34090.3|34206.7|34086.7|14
1646862430000|2022-03-09 21:47:10|34207.3|34087.3|34209|34089|34213.5|34093.5|34198.5|34078.5|13
1646862440000|2022-03-09 21:47:20|34210.8|34090.8|34206.6|34086.6|34210.8|34090.8|34204.5|34084.5|7
1646862450000|2022-03-09 21:47:30|34206.5|34086.5|34199.2|34079.2|34217.7|34097.7|34199.2|34079.2|9
1646862460000|2022-03-09 21:47:40|34204.4|34084.4|34201.1|34081.1|34204.4|34084.4|34196.8|34076.8|8
1646862470000|2022-03-09 21:47:50|34200.9|34080.9|34207.7|34087.7|34216.5|34096.5|34199.2|34079.2|17
1646862480000|2022-03-09 21:48:00|34206.6|34086.6|34202.2|34082.2|34206.6|34086.6|34202.2|34082.2|19
1646862490000|2022-03-09 21:48:10|34202.8|34082.8|34203.2|34083.2|34204|34084|34202|34082|12
1646862500000|2022-03-09 21:48:20|34197.1|34077.1|34212.2|34092.2|34215.3|34095.3|34196.8|34076.8|13
1646862510000|2022-03-09 21:48:30|34206.5|34086.5|34209.1|34089.1|34209.1|34089.1|34203.6|34083.6|14
1646862520000|2022-03-09 21:48:40|34203|34083|34204.9|34084.9|34211.8|34091.8|34201.5|34081.5|14
1646862530000|2022-03-09 21:48:50|34205.2|34085.2|34205.4|34085.4|34207.9|34087.9|34203.9|34083.9|16
1646862540000|2022-03-09 21:49:00|34208.4|34088.4|34204.5|34084.5|34208.4|34088.4|34199.4|34079.4|22
1646862550000|2022-03-09 21:49:10|34206.7|34086.7|34204.1|34084.1|34207.6|34087.6|34202.3|34082.3|13
1646862560000|2022-03-09 21:49:20|34204.9|34084.9|34202.1|34082.1|34206.2|34086.2|34201.5|34081.5|16
1646862570000|2022-03-09 21:49:30|34196.1|34076.1|34208.8|34088.8|34216.1|34096.1|34195.1|34075.1|13
1646862580000|2022-03-09 21:49:40|34208.1|34088.1|34205.8|34085.8|34208.3|34088.3|34200|34080|18
1646862590000|2022-03-09 21:49:50|34203.4|34083.4|34202.4|34082.4|34207.3|34087.3|34200|34080|24
1646862600000|2022-03-09 21:50:00|34200.6|34080.6|34205.8|34085.8|34206.3|34086.3|34199.3|34079.3|28
1646862610000|2022-03-09 21:50:10|34206.3|34086.3|34203.6|34083.6|34208.6|34088.6|34199.6|34079.6|21
1646862620000|2022-03-09 21:50:20|34203|34083|34208.7|34088.7|34211.1|34091.1|34202.1|34082.1|17
1646862630000|2022-03-09 21:50:30|34196.6|34076.6|34177|34057|34196.6|34076.6|34176|34056|18
1646862640000|2022-03-09 21:50:40|34186.9|34066.9|34184|34064|34194.6|34074.6|34177.6|34057.6|27
1646862650000|2022-03-09 21:50:50|34183.9|34063.9|34175.1|34055.1|34193.5|34073.5|34172.8|34052.8|20
1646862660000|2022-03-09 21:51:00|34178.4|34058.4|34182.8|34062.8|34190.1|34070.1|34177.5|34057.5|18
1646862670000|2022-03-09 21:51:10|34183.3|34063.3|34187.4|34067.4|34187.9|34067.9|34181.2|34061.2|27
1646862680000|2022-03-09 21:51:20|34187.5|34067.5|34186.2|34066.2|34190.5|34070.5|34185.1|34065.1|14
1646862690000|2022-03-09 21:51:30|34186.5|34066.5|34180.5|34060.5|34186.5|34066.5|34178.6|34058.6|26
1646862700000|2022-03-09 21:51:40|34183|34063|34183.9|34063.9|34192.4|34072.4|34183|34063|22
1646862710000|2022-03-09 21:51:50|34184.1|34064.1|34183.6|34063.6|34184.6|34064.6|34181.3|34061.3|9
1646862720000|2022-03-09 21:52:00|34198.2|34078.2|34188.7|34068.7|34198.2|34078.2|34188.7|34068.7|8
1646862730000|2022-03-09 21:52:10|34191.1|34071.1|34190.4|34070.4|34192.6|34072.6|34179|34059|15
1646862740000|2022-03-09 21:52:20|34182|34062|34189.2|34069.2|34202.5|34082.5|34179.1|34059.1|24
1646862750000|2022-03-09 21:52:30|34186.5|34066.5|34192.4|34072.4|34207.2|34087.2|34185.9|34065.9|33
1646862760000|2022-03-09 21:52:40|34191.8|34071.8|34193.7|34073.7|34225.1|34105.1|34188.3|34068.3|34
1646862770000|2022-03-09 21:52:50|34200.9|34080.9|34216.9|34096.9|34223.5|34103.5|34189.3|34069.3|32
1646862780000|2022-03-09 21:53:00|34190.2|34070.2|34203.4|34083.4|34227.5|34107.5|34181.8|34061.8|35
1646862790000|2022-03-09 21:53:10|34201.1|34081.1|34206.7|34086.7|34211.6|34091.6|34179.3|34059.3|34
1646862800000|2022-03-09 21:53:20|34197|34077|34193.2|34073.2|34206.4|34086.4|34189.3|34069.3|30
1646862810000|2022-03-09 21:53:30|34194.8|34074.8|34180.5|34060.5|34195.4|34075.4|34180.5|34060.5|25
1646862820000|2022-03-09 21:53:40|34180.8|34060.8|34157.6|34037.6|34185.7|34065.7|34155.7|34035.7|18
1646862830000|2022-03-09 21:53:50|34160.3|34040.3|34168.1|34048.1|34175.5|34055.5|34149.5|34029.5|10
1646862840000|2022-03-09 21:54:00|34171.2|34051.2|34180.8|34060.8|34193.2|34073.2|34162.8|34042.8|29
1646862850000|2022-03-09 21:54:10|34181.5|34061.5|34179.3|34059.3|34185.6|34065.6|34178.4|34058.4|27
1646862860000|2022-03-09 21:54:20|34179.4|34059.4|34181.2|34061.2|34181.9|34061.9|34179.3|34059.3|20
1646862870000|2022-03-09 21:54:30|34181.4|34061.4|34183.3|34063.3|34191.9|34071.9|34178.2|34058.2|18
1646862880000|2022-03-09 21:54:40|34185.6|34065.6|34174.8|34054.8|34188.5|34068.5|34167.5|34047.5|19
1646862890000|2022-03-09 21:54:50|34174|34054|34171.7|34051.7|34175.1|34055.1|34171.7|34051.7|12
1646862900000|2022-03-09 21:55:00|34173.5|34053.5|34172.5|34052.5|34174.9|34054.9|34172.5|34052.5|12
1646862910000|2022-03-09 21:55:10|34173.2|34053.2|34177.3|34057.3|34194.5|34074.5|34172.6|34052.6|14
1646862920000|2022-03-09 21:55:20|34177.7|34057.7|34176.5|34056.5|34179.4|34059.4|34175.9|34055.9|13
1646862930000|2022-03-09 21:55:30|34175.3|34055.3|34172.2|34052.2|34176.3|34056.3|34171.8|34051.8|13
1646862940000|2022-03-09 21:55:40|34172.4|34052.4|34169.3|34049.3|34183.4|34063.4|34157.5|34037.5|38
1646862950000|2022-03-09 21:55:50|34170.9|34050.9|34169.4|34049.4|34187.5|34067.5|34152.6|34032.6|28
1646862960000|2022-03-09 21:56:00|34168.1|34048.1|34184.8|34064.8|34189.3|34069.3|34165|34045|19
1646862970000|2022-03-09 21:56:10|34178.2|34058.2|34161.6|34041.6|34183.6|34063.6|34161.6|34041.6|35
1646862980000|2022-03-09 21:56:20|34161.7|34041.7|34160.9|34040.9|34163.3|34043.3|34160.9|34040.9|19
1646862990000|2022-03-09 21:56:30|34161.1|34041.1|34153.9|34033.9|34167.8|34047.8|34153.9|34033.9|30
1646863000000|2022-03-09 21:56:40|34158.6|34038.6|34158.6|34038.6|34163.7|34043.7|34146.6|34026.6|36
1646863010000|2022-03-09 21:56:50|34155.6|34035.6|34154.8|34034.8|34178.1|34058.1|34154|34034|25
1646863020000|2022-03-09 21:57:00|34151.7|34031.7|34156.7|34036.7|34158.6|34038.6|34151.7|34031.7|20
1646863030000|2022-03-09 21:57:10|34156.5|34036.5|34161.3|34041.3|34164.2|34044.2|34155.2|34035.2|17
1646863040000|2022-03-09 21:57:20|34161.2|34041.2|34158.5|34038.5|34177.5|34057.5|34153.1|34033.1|31
1646863050000|2022-03-09 21:57:30|34156.9|34036.9|34157.9|34037.9|34158.7|34038.7|34154.5|34034.5|15
1646863060000|2022-03-09 21:57:40|34159.1|34039.1|34158.5|34038.5|34171|34051|34154|34034|23
1646863070000|2022-03-09 21:57:50|34158.4|34038.4|34156.2|34036.2|34158.7|34038.7|34153.7|34033.7|10
1646863080000|2022-03-09 21:58:00|34156.8|34036.8|34162.9|34042.9|34165.7|34045.7|34156.8|34036.8|12
1646863090000|2022-03-09 21:58:10|34163.2|34043.2|34172.4|34052.4|34172.4|34052.4|34155.2|34035.2|11
1646863100000|2022-03-09 21:58:20|34171.3|34051.3|34158.8|34038.8|34175.3|34055.3|34156.9|34036.9|21
1646863110000|2022-03-09 21:58:30|34157.6|34037.6|34160.6|34040.6|34171.5|34051.5|34157.1|34037.1|16
1646863120000|2022-03-09 21:58:40|34160.4|34040.4|34166.6|34046.6|34180.4|34060.4|34158.7|34038.7|24
1646863130000|2022-03-09 21:58:50|34167.3|34047.3|34170.4|34050.4|34178.4|34058.4|34160.2|34040.2|23
1646863140000|2022-03-09 21:59:00|34169.9|34049.9|34166.4|34046.4|34178.5|34058.5|34166.4|34046.4|21
1646863150000|2022-03-09 21:59:10|34166.1|34046.1|34158.8|34038.8|34166.1|34046.1|34156.7|34036.7|14
1646863160000|2022-03-09 21:59:20|34159|34039|34159.1|34039.1|34159.6|34039.6|34157.8|34037.8|14
1646863170000|2022-03-09 21:59:30|34165.2|34045.2|34174.8|34054.8|34174.8|34054.8|34164.5|34044.5|7
1646863180000|2022-03-09 21:59:40|34177.1|34057.1|34162.6|34042.6|34177.1|34057.1|34161.5|34041.5|16
1646863190000|2022-03-09 21:59:50|34163.2|34043.2|34171.6|34051.6|34177.4|34057.4|34163.1|34043.1|11
1646863200000|2022-03-09 22:00:00|34174.5|34054.5|34179.3|34059.3|34182.3|34062.3|34174.5|34054.5|10
1646863220000|2022-03-09 22:00:20|34182.7|34062.7|34181.6|34061.6|34182.7|34062.7|34181.6|34061.6|2
1646863230000|2022-03-09 22:00:30|34181.5|34061.5|34181.5|34061.5|34181.5|34061.5|34181.5|34061.5|1
1646863240000|2022-03-09 22:00:40|34177.8|34057.8|34177.8|34057.8|34177.8|34057.8|34177.8|34057.8|1
1646863250000|2022-03-09 22:00:50|34175.9|34055.9|34175.9|34055.9|34175.9|34055.9|34175.7|34055.7|3
1646863260000|2022-03-09 22:01:00|34175.6|34055.6|34179.6|34059.6|34179.6|34059.6|34175.6|34055.6|5
1646863270000|2022-03-09 22:01:10|34179.1|34059.1|34179.6|34059.6|34179.6|34059.6|34179.1|34059.1|3
1646863300000|2022-03-09 22:01:40|34180.5|34060.5|34180.5|34060.5|34180.5|34060.5|34180.5|34060.5|1
1646863310000|2022-03-09 22:01:50|34179.3|34059.3|34183.7|34063.7|34183.7|34063.7|34179.3|34059.3|6
1646863320000|2022-03-09 22:02:00|34183.9|34063.9|34188.7|34068.7|34188.7|34068.7|34183.9|34063.9|2
1646863400000|2022-03-09 22:03:20|34195.3|34075.3|34185.5|34065.5|34195.3|34075.3|34185.5|34065.5|2
1646863410000|2022-03-09 22:03:30|34181.8|34061.8|34170.6|34050.6|34181.8|34061.8|34170.6|34050.6|4
1646863420000|2022-03-09 22:03:40|34172.7|34052.7|34169.4|34049.4|34173.2|34053.2|34169.4|34049.4|3
1646863440000|2022-03-09 22:04:00|34172|34052|34182.8|34062.8|34183.6|34063.6|34172|34052|6
1646863460000|2022-03-09 22:04:20|34180.5|34060.5|34173.4|34053.4|34180.5|34060.5|34173.2|34053.2|3
1646863470000|2022-03-09 22:04:30|34173.3|34053.3|34173.3|34053.3|34173.3|34053.3|34173.3|34053.3|1
1646863490000|2022-03-09 22:04:50|34173.4|34053.4|34174.1|34054.1|34174.1|34054.1|34169.3|34049.3|4
1646863500000|2022-03-09 22:05:00|34171.3|34051.3|34166|34046|34178.3|34058.3|34154.1|34034.1|7
1646863510000|2022-03-09 22:05:10|34149.4|34029.4|34149.4|34029.4|34149.4|34029.4|34149.4|34029.4|1
1646863520000|2022-03-09 22:05:20|34177.1|34057.1|34173|34053|34177.1|34057.1|34173|34053|4
1646863530000|2022-03-09 22:05:30|34170.6|34050.6|34174.3|34054.3|34174.3|34054.3|34170.6|34050.6|3
1646863540000|2022-03-09 22:05:40|34171|34051|34167.6|34047.6|34171.4|34051.4|34167.6|34047.6|4
1646863550000|2022-03-09 22:05:50|34154|34034|34176.7|34056.7|34176.7|34056.7|34154|34034|2
1646863560000|2022-03-09 22:06:00|34179|34059|34178.4|34058.4|34179|34059|34171.8|34051.8|8
1646863570000|2022-03-09 22:06:10|34177.8|34057.8|34175.4|34055.4|34178.1|34058.1|34169.9|34049.9|6
1646863580000|2022-03-09 22:06:20|34174.1|34054.1|34184.8|34064.8|34184.8|34064.8|34174.1|34054.1|3
1646863590000|2022-03-09 22:06:30|34180.3|34060.3|34172.8|34052.8|34180.3|34060.3|34172.7|34052.7|3
1646863600000|2022-03-09 22:06:40|34171.5|34051.5|34171.5|34051.5|34171.5|34051.5|34171.5|34051.5|1
1646863610000|2022-03-09 22:06:50|34171.2|34051.2|34177.1|34057.1|34177.1|34057.1|34164.3|34044.3|5
1646863620000|2022-03-09 22:07:00|34174|34054|34174|34054|34174|34054|34174|34054|1
1646863630000|2022-03-09 22:07:10|34175.2|34055.2|34180.4|34060.4|34180.4|34060.4|34175.2|34055.2|2
1646863640000|2022-03-09 22:07:20|34178.5|34058.5|34178.5|34058.5|34178.5|34058.5|34178.5|34058.5|1
1646863650000|2022-03-09 22:07:30|34175.1|34055.1|34170.6|34050.6|34175.1|34055.1|34170.6|34050.6|2
1646863660000|2022-03-09 22:07:40|34170.1|34050.1|34162.9|34042.9|34170.1|34050.1|34162.9|34042.9|3
1646863670000|2022-03-09 22:07:50|34174.3|34054.3|34174.3|34054.3|34174.3|34054.3|34174.3|34054.3|1
1646863680000|2022-03-09 22:08:00|34173.2|34053.2|34176.7|34056.7|34176.7|34056.7|34173.2|34053.2|3
1646863700000|2022-03-09 22:08:20|34173.4|34053.4|34175.9|34055.9|34175.9|34055.9|34170.3|34050.3|8
1646863710000|2022-03-09 22:08:30|34176.6|34056.6|34178.8|34058.8|34178.8|34058.8|34176.6|34056.6|2
1646863720000|2022-03-09 22:08:40|34177.2|34057.2|34177.7|34057.7|34177.7|34057.7|34177.2|34057.2|2
1646863730000|2022-03-09 22:08:50|34176.8|34056.8|34178.8|34058.8|34178.8|34058.8|34176.3|34056.3|3
1646863740000|2022-03-09 22:09:00|34177.7|34057.7|34177.7|34057.7|34177.7|34057.7|34177.7|34057.7|1
1646863750000|2022-03-09 22:09:10|34178.7|34058.7|34174.6|34054.6|34178.7|34058.7|34174.3|34054.3|5
1646863760000|2022-03-09 22:09:20|34177.4|34057.4|34177.3|34057.3|34177.4|34057.4|34177.3|34057.3|2
1646863770000|2022-03-09 22:09:30|34174.7|34054.7|34177.4|34057.4|34177.4|34057.4|34174.5|34054.5|6
1646863780000|2022-03-09 22:09:40|34178.1|34058.1|34178|34058|34178.5|34058.5|34178|34058|3
1646863790000|2022-03-09 22:09:50|34175|34055|34178|34058|34178|34058|34175|34055|2
1646863800000|2022-03-09 22:10:00|34198.6|34078.6|34170.5|34050.5|34198.6|34078.6|34168|34048|6
1646863810000|2022-03-09 22:10:10|34171.5|34051.5|34198.6|34078.6|34198.6|34078.6|34169.5|34049.5|7
1646863820000|2022-03-09 22:10:20|34165.5|34045.5|34132|34012|34165.5|34045.5|34132|34012|3
1646863850000|2022-03-09 22:10:50|34152.9|34032.9|34159.7|34039.7|34159.7|34039.7|34152.9|34032.9|3
1646863860000|2022-03-09 22:11:00|34152.1|34032.1|34152.1|34032.1|34152.1|34032.1|34152.1|34032.1|1
1646865090000|2022-03-09 22:31:30|34317.2|34197.2|34317.1|34197.1|34317.2|34197.2|34317.1|34197.1|2
1646865100000|2022-03-09 22:31:40|34317.2|34197.2|34317.1|34197.1|34317.2|34197.2|34317.1|34197.1|2
1646865110000|2022-03-09 22:31:50|34317|34197|34316.9|34196.9|34317|34197|34316.9|34196.9|6
1646865120000|2022-03-09 22:32:00|34322.8|34202.8|34326.5|34206.5|34326.7|34206.7|34322.7|34202.7|7
1646865130000|2022-03-09 22:32:10|34326.6|34206.6|34326.5|34206.5|34326.6|34206.6|34322.6|34202.6|6
1646865170000|2022-03-09 22:32:50|34323.2|34203.2|34323.1|34203.1|34323.2|34203.2|34323.1|34203.1|2
1646865190000|2022-03-09 22:33:10|34339|34219|34339|34219|34339.1|34219.1|34339|34219|7
1646865210000|2022-03-09 22:33:30|34317.8|34197.8|34323|34203|34323|34203|34317.7|34197.7|3
1646865230000|2022-03-09 22:33:50|34338.9|34218.9|34338.9|34218.9|34338.9|34218.9|34338.9|34218.9|1
1646865260000|2022-03-09 22:34:20|34323.2|34203.2|34323.2|34203.2|34323.2|34203.2|34323.2|34203.2|1
1646865270000|2022-03-09 22:34:30|34318|34198|34313.7|34193.7|34318|34198|34313.7|34193.7|2
1646865320000|2022-03-09 22:35:20|34317.8|34197.8|34317.8|34197.8|34317.8|34197.8|34317.8|34197.8|1
1646865350000|2022-03-09 22:35:50|34317.6|34197.6|34317.6|34197.6|34317.6|34197.6|34317.6|34197.6|1
1646865370000|2022-03-09 22:36:10|34314.1|34194.1|34314.1|34194.1|34314.1|34194.1|34314.1|34194.1|1
1646865380000|2022-03-09 22:36:20|34317.9|34197.9|34317.9|34197.9|34317.9|34197.9|34317.9|34197.9|1
1646865390000|2022-03-09 22:36:30|34319.2|34199.2|34319.2|34199.2|34319.2|34199.2|34319.2|34199.2|1
1646865410000|2022-03-09 22:36:50|34312.3|34192.3|34312.3|34192.3|34312.3|34192.3|34312.3|34192.3|1
1646865420000|2022-03-09 22:37:00|34340.7|34220.7|34340.7|34220.7|34340.7|34220.7|34340.7|34220.7|1
1646865430000|2022-03-09 22:37:10|34319.6|34199.6|34315.4|34195.4|34319.6|34199.6|34315.4|34195.4|2
1646865440000|2022-03-09 22:37:20|34315.2|34195.2|34325.5|34205.5|34325.5|34205.5|34315.2|34195.2|2
1646865450000|2022-03-09 22:37:30|34319.5|34199.5|34314.6|34194.6|34319.5|34199.5|34314.6|34194.6|2
1646865510000|2022-03-09 22:38:30|34312.4|34192.4|34312.4|34192.4|34312.4|34192.4|34312.4|34192.4|1
1646865520000|2022-03-09 22:38:40|34301.3|34181.3|34301.4|34181.4|34301.4|34181.4|34301.3|34181.3|4
1646865530000|2022-03-09 22:38:50|34301.3|34181.3|34303.7|34183.7|34303.7|34183.7|34301.2|34181.2|5
1646865540000|2022-03-09 22:39:00|34333.9|34213.9|34334|34214|34334|34214|34333.9|34213.9|2
1646865550000|2022-03-09 22:39:10|34299.4|34179.4|34299.5|34179.5|34299.5|34179.5|34299.4|34179.4|2
1646865560000|2022-03-09 22:39:20|34299.6|34179.6|34301.4|34181.4|34301.4|34181.4|34299.6|34179.6|3
1646865570000|2022-03-09 22:39:30|34299.9|34179.9|34302.3|34182.3|34305.5|34185.5|34299.8|34179.8|6
1646865580000|2022-03-09 22:39:40|34299.8|34179.8|34299.8|34179.8|34302.3|34182.3|34299.7|34179.7|6
1646865590000|2022-03-09 22:39:50|34302.3|34182.3|34310.7|34190.7|34310.7|34190.7|34302.3|34182.3|5
1646865600000|2022-03-09 22:40:00|34305.9|34185.9|34300.1|34180.1|34306.1|34186.1|34300.1|34180.1|6
1646865630000|2022-03-09 22:40:30|34299.4|34179.4|34302.4|34182.4|34302.5|34182.5|34299.4|34179.4|4
1646865740000|2022-03-09 22:42:20|34314|34194|34314.3|34194.3|34314.3|34194.3|34314|34194|3
1646865750000|2022-03-09 22:42:30|34314.2|34194.2|34314.3|34194.3|34314.3|34194.3|34314.2|34194.2|2
1646865770000|2022-03-09 22:42:50|34305.3|34185.3|34305.3|34185.3|34305.3|34185.3|34305.2|34185.2|3
1646865840000|2022-03-09 22:44:00|34306|34186|34306|34186|34306|34186|34306|34186|1
1646865890000|2022-03-09 22:44:50|34302.7|34182.7|34303|34183|34303|34183|34302.7|34182.7|2
1646865920000|2022-03-09 22:45:20|34304|34184|34303.9|34183.9|34304|34184|34303.9|34183.9|2
1646865930000|2022-03-09 22:45:30|34365.5|34245.5|34328|34208|34365.5|34245.5|34326.5|34206.5|4
1646865940000|2022-03-09 22:45:40|34328.1|34208.1|34316.5|34196.5|34328.1|34208.1|34316.5|34196.5|4
1646865950000|2022-03-09 22:45:50|34317.7|34197.7|34317.7|34197.7|34317.7|34197.7|34317.7|34197.7|1
1646865970000|2022-03-09 22:46:10|34318.7|34198.7|34301.7|34181.7|34318.7|34198.7|34301.7|34181.7|5
1646865980000|2022-03-09 22:46:20|34304|34184|34303.9|34183.9|34304.1|34184.1|34303.9|34183.9|3
1646865990000|2022-03-09 22:46:30|34303.5|34183.5|34303.5|34183.5|34303.5|34183.5|34303.5|34183.5|1
1646866000000|2022-03-09 22:46:40|34303.3|34183.3|34326.5|34206.5|34334|34214|34303.2|34183.2|4
1646866010000|2022-03-09 22:46:50|34314.2|34194.2|34317.2|34197.2|34319.8|34199.8|34314.2|34194.2|4
1646866030000|2022-03-09 22:47:10|34302.6|34182.6|34321.7|34201.7|34337.7|34217.7|34302.6|34182.6|5
1646866040000|2022-03-09 22:47:20|34317.8|34197.8|34314.1|34194.1|34317.8|34197.8|34312.8|34192.8|3
1646866050000|2022-03-09 22:47:30|34303.2|34183.2|34319.8|34199.8|34343.1|34223.1|34303.2|34183.2|5
1646866060000|2022-03-09 22:47:40|34317.4|34197.4|34318|34198|34320|34200|34311.1|34191.1|4
1646866070000|2022-03-09 22:47:50|34304.6|34184.6|34300.7|34180.7|34304.6|34184.6|34300.7|34180.7|2
1646866080000|2022-03-09 22:48:00|34305.7|34185.7|34321.5|34201.5|34336.8|34216.8|34305.7|34185.7|4
1646866090000|2022-03-09 22:48:10|34317|34197|34323|34203|34324.8|34204.8|34317|34197|3
1646866100000|2022-03-09 22:48:20|34322.9|34202.9|34317|34197|34323|34203|34317|34197|3
1646866110000|2022-03-09 22:48:30|34299.8|34179.8|34323|34203|34332.2|34212.2|34299.8|34179.8|4
1646866120000|2022-03-09 22:48:40|34327.5|34207.5|34318|34198|34327.5|34207.5|34317.2|34197.2|4
1646866130000|2022-03-09 22:48:50|34323.4|34203.4|34323.3|34203.3|34323.4|34203.4|34323.3|34203.3|2
1646866180000|2022-03-09 22:49:40|34330.4|34210.4|34323.9|34203.9|34330.5|34210.5|34323.9|34203.9|7
1646866190000|2022-03-09 22:49:50|34324.1|34204.1|34315.8|34195.8|34324.1|34204.1|34315.8|34195.8|23
1646866200000|2022-03-09 22:50:00|34332.5|34212.5|34316.7|34196.7|34332.5|34212.5|34316.5|34196.5|11
1646866210000|2022-03-09 22:50:10|34316.9|34196.9|34305.9|34185.9|34316.9|34196.9|34302.4|34182.4|11
1646866220000|2022-03-09 22:50:20|34330.9|34210.9|34324.7|34204.7|34330.9|34210.9|34324.6|34204.6|3
1646866250000|2022-03-09 22:50:50|34332.8|34212.8|34303.6|34183.6|34334.1|34214.1|34303.6|34183.6|7
1646866270000|2022-03-09 22:51:10|34305.9|34185.9|34305.9|34185.9|34305.9|34185.9|34305.9|34185.9|1
1646866280000|2022-03-09 22:51:20|34332.8|34212.8|34318.3|34198.3|34333.9|34213.9|34318.3|34198.3|11
1646866290000|2022-03-09 22:51:30|34316.6|34196.6|34318|34198|34318.3|34198.3|34316.4|34196.4|34
1646866300000|2022-03-09 22:51:40|34316.4|34196.4|34316.8|34196.8|34318|34198|34316.4|34196.4|3
1646866310000|2022-03-09 22:51:50|34306.3|34186.3|34306.4|34186.4|34306.4|34186.4|34306.3|34186.3|2
1646866320000|2022-03-09 22:52:00|34334.4|34214.4|34319|34199|34334.4|34214.4|34318.6|34198.6|13
1646866330000|2022-03-09 22:52:10|34318.9|34198.9|34317.6|34197.6|34320.5|34200.5|34316.9|34196.9|17
1646866340000|2022-03-09 22:52:20|34317.5|34197.5|34327.3|34207.3|34332.3|34212.3|34317.3|34197.3|25
1646866350000|2022-03-09 22:52:30|34326.1|34206.1|34318|34198|34327.4|34207.4|34318|34198|26
1646866360000|2022-03-09 22:52:40|34318.2|34198.2|34305.6|34185.6|34332.3|34212.3|34305.6|34185.6|20
1646866370000|2022-03-09 22:52:50|34308.3|34188.3|34313.9|34193.9|34313.9|34193.9|34308.3|34188.3|3
1646866380000|2022-03-09 22:53:00|34345.4|34225.4|34341.4|34221.4|34345.4|34225.4|34341.4|34221.4|2
1646866390000|2022-03-09 22:53:10|34323.8|34203.8|34324.8|34204.8|34328.8|34208.8|34322.4|34202.4|5
1646866400000|2022-03-09 22:53:20|34318.3|34198.3|34312.4|34192.4|34324.8|34204.8|34312.4|34192.4|4
1646866410000|2022-03-09 22:53:30|34335.5|34215.5|34336.6|34216.6|34336.6|34216.6|34335.5|34215.5|2
1646866420000|2022-03-09 22:53:40|34334.3|34214.3|34308.3|34188.3|34336.6|34216.6|34305.8|34185.8|6
1646866430000|2022-03-09 22:53:50|34307.5|34187.5|34307.7|34187.7|34307.8|34187.8|34307.5|34187.5|3
1646866460000|2022-03-09 22:54:20|34315.2|34195.2|34322|34202|34330.2|34210.2|34315.1|34195.1|7
1646866470000|2022-03-09 22:54:30|34321.6|34201.6|34319.2|34199.2|34337.8|34217.8|34317.7|34197.7|8
1646866480000|2022-03-09 22:54:40|34317.9|34197.9|34305.1|34185.1|34325.5|34205.5|34305|34185|8
1646866490000|2022-03-09 22:54:50|34310.6|34190.6|34322.6|34202.6|34338.1|34218.1|34310.6|34190.6|6
1646866500000|2022-03-09 22:55:00|34322.7|34202.7|34315.9|34195.9|34335.9|34215.9|34315.8|34195.8|7
1646866510000|2022-03-09 22:55:10|34322.5|34202.5|34335.6|34215.6|34338.3|34218.3|34314.2|34194.2|14
1646866520000|2022-03-09 22:55:20|34338.2|34218.2|34315.4|34195.4|34350.4|34230.4|34315.4|34195.4|31
1646866530000|2022-03-09 22:55:30|34319.9|34199.9|34315.4|34195.4|34319.9|34199.9|34315.4|34195.4|31
1646866540000|2022-03-09 22:55:40|34315.2|34195.2|34305|34185|34317.5|34197.5|34304|34184|9
1646866550000|2022-03-09 22:55:50|34305.1|34185.1|34304.7|34184.7|34309|34189|34303.6|34183.6|19
1646866560000|2022-03-09 22:56:00|34303.6|34183.6|34306.8|34186.8|34306.9|34186.9|34303.6|34183.6|25
1646866570000|2022-03-09 22:56:10|34305.7|34185.7|34342.8|34222.8|34343.7|34223.7|34305.6|34185.6|19
1646866580000|2022-03-09 22:56:20|34338.2|34218.2|34319.9|34199.9|34338.2|34218.2|34319.7|34199.7|28
1646866590000|2022-03-09 22:56:30|34319.7|34199.7|34319.9|34199.9|34365.6|34245.6|34317.8|34197.8|26
1646866620000|2022-03-09 22:57:00|34332.8|34212.8|34325.3|34205.3|34334.8|34214.8|34325.3|34205.3|6
1646866630000|2022-03-09 22:57:10|34325.2|34205.2|34321.9|34201.9|34325.2|34205.2|34321.8|34201.8|3
1646866640000|2022-03-09 22:57:20|34310.5|34190.5|34325.2|34205.2|34343.4|34223.4|34310.5|34190.5|6
1646866650000|2022-03-09 22:57:30|34312.3|34192.3|34312.9|34192.9|34312.9|34192.9|34312.3|34192.3|2
1646866660000|2022-03-09 22:57:40|34334|34214|34326.1|34206.1|34334|34214|34324.3|34204.3|6
1646866670000|2022-03-09 22:57:50|34328.1|34208.1|34308.2|34188.2|34328.1|34208.1|34308.2|34188.2|5
1646866680000|2022-03-09 22:58:00|34339|34219|34320|34200|34339|34219|34320|34200|8
1646866690000|2022-03-09 22:58:10|34320.7|34200.7|34310.2|34190.2|34320.7|34200.7|34310.2|34190.2|2
1646866700000|2022-03-09 22:58:20|34310.1|34190.1|34310.1|34190.1|34310.1|34190.1|34310.1|34190.1|1
1646866710000|2022-03-09 22:58:30|34335.6|34215.6|34314.1|34194.1|34335.6|34215.6|34311.8|34191.8|8
1646866720000|2022-03-09 22:58:40|34314.8|34194.8|34315.8|34195.8|34315.9|34195.9|34314.1|34194.1|6
1646866730000|2022-03-09 22:58:50|34357.5|34237.5|34338.1|34218.1|34357.5|34237.5|34338.1|34218.1|6
1646866740000|2022-03-09 22:59:00|34342.9|34222.9|34322.2|34202.2|34342.9|34222.9|34322.2|34202.2|2
1646866760000|2022-03-09 22:59:20|34338.5|34218.5|34328.2|34208.2|34346.1|34226.1|34323.5|34203.5|7
1646866770000|2022-03-09 22:59:30|34322.6|34202.6|34319.8|34199.8|34322.6|34202.6|34319.8|34199.8|2
1646866780000|2022-03-09 22:59:40|34315.6|34195.6|34315.6|34195.6|34315.6|34195.6|34315.6|34195.6|1
1646866790000|2022-03-09 22:59:50|34314.6|34194.6|34328.3|34208.3|34356.3|34236.3|34314.6|34194.6|7
1646866800000|2022-03-09 23:00:00|34322.4|34202.4|34327.5|34207.5|34327.5|34207.5|34322.4|34202.4|2
1646866980000|2022-03-09 23:03:00|34266.9|34146.9|34264.6|34144.6|34266.9|34146.9|34264.6|34144.6|3
1646866990000|2022-03-09 23:03:10|34251.7|34131.7|34254.1|34134.1|34254.1|34134.1|34251.7|34131.7|2
1646867000000|2022-03-09 23:03:20|34251.1|34131.1|34248.8|34128.8|34255.2|34135.2|34246.6|34126.6|4
1646867010000|2022-03-09 23:03:30|34234.9|34114.9|34261.3|34141.3|34261.3|34141.3|34233.3|34113.3|13
1646867020000|2022-03-09 23:03:40|34264.9|34144.9|34256.8|34136.8|34264.9|34144.9|34256.8|34136.8|3
1646867040000|2022-03-09 23:04:00|34256.1|34136.1|34250|34130|34256.1|34136.1|34245.6|34125.6|13
1646867050000|2022-03-09 23:04:10|34246|34126|34250.2|34130.2|34250.2|34130.2|34246|34126|10
1646867060000|2022-03-09 23:04:20|34249.5|34129.5|34261.3|34141.3|34261.3|34141.3|34242.2|34122.2|8
1646867070000|2022-03-09 23:04:30|34259.7|34139.7|34252.7|34132.7|34259.7|34139.7|34252.4|34132.4|9
1646867110000|2022-03-09 23:05:10|34242.8|34122.8|34242.2|34122.2|34243|34123|34242|34122|7
1646867120000|2022-03-09 23:05:20|34266.5|34146.5|34251.8|34131.8|34266.5|34146.5|34251.6|34131.6|14
1646867130000|2022-03-09 23:05:30|34252|34132|34254.1|34134.1|34254.1|34134.1|34250.5|34130.5|10
1646867140000|2022-03-09 23:05:40|34243.4|34123.4|34243.9|34123.9|34243.9|34123.9|34243.4|34123.4|2
1646867150000|2022-03-09 23:05:50|34242.9|34122.9|34243.6|34123.6|34244|34124|34242.2|34122.2|10
1646867160000|2022-03-09 23:06:00|34242.6|34122.6|34244.2|34124.2|34244.2|34124.2|34242.6|34122.6|7
1646867180000|2022-03-09 23:06:20|34242.8|34122.8|34256|34136|34263.6|34143.6|34242.4|34122.4|7
1646867190000|2022-03-09 23:06:30|34259.6|34139.6|34242.2|34122.2|34259.6|34139.6|34242.2|34122.2|7
1646867200000|2022-03-09 23:06:40|34242.3|34122.3|34262.6|34142.6|34262.6|34142.6|34240.2|34120.2|10
1646867210000|2022-03-09 23:06:50|34266.7|34146.7|34235.6|34115.6|34266.7|34146.7|34233.9|34113.9|29
1646867220000|2022-03-09 23:07:00|34235.4|34115.4|34234.7|34114.7|34235.9|34115.9|34233.5|34113.5|10
1646867230000|2022-03-09 23:07:10|34235|34115|34246.7|34126.7|34258.5|34138.5|34232.2|34112.2|14
1646867240000|2022-03-09 23:07:20|34244.2|34124.2|34231.8|34111.8|34247.5|34127.5|34231.8|34111.8|6
1646867250000|2022-03-09 23:07:30|34233|34113|34231.1|34111.1|34233|34113|34231.1|34111.1|6
1646867280000|2022-03-09 23:08:00|34242.5|34122.5|34240.2|34120.2|34243|34123|34239.7|34119.7|12
1646867290000|2022-03-09 23:08:10|34233.3|34113.3|34247.3|34127.3|34252.5|34132.5|34231.6|34111.6|11
1646867300000|2022-03-09 23:08:20|34247.2|34127.2|34234.1|34114.1|34248.7|34128.7|34233.5|34113.5|7
1646867310000|2022-03-09 23:08:30|34237.1|34117.1|34233|34113|34237.1|34117.1|34232.1|34112.1|4
1646867320000|2022-03-09 23:08:40|34231.7|34111.7|34232.6|34112.6|34232.6|34112.6|34231.6|34111.6|3
1646867330000|2022-03-09 23:08:50|34239.7|34119.7|34230.9|34110.9|34239.7|34119.7|34230.9|34110.9|4
1646867340000|2022-03-09 23:09:00|34232.9|34112.9|34231.7|34111.7|34232.9|34112.9|34231.7|34111.7|6
1646867350000|2022-03-09 23:09:10|34232.9|34112.9|34232.9|34112.9|34232.9|34112.9|34232.9|34112.9|1
1646867360000|2022-03-09 23:09:20|34241.6|34121.6|34231.8|34111.8|34241.6|34121.6|34231.4|34111.4|8
1646867370000|2022-03-09 23:09:30|34233.2|34113.2|34233.8|34113.8|34233.8|34113.8|34231.8|34111.8|21
1646867380000|2022-03-09 23:09:40|34233.6|34113.6|34241.4|34121.4|34252.9|34132.9|34231.9|34111.9|23
1646867390000|2022-03-09 23:09:50|34241.6|34121.6|34242|34122|34245.3|34125.3|34240.5|34120.5|19
1646867400000|2022-03-09 23:10:00|34232.4|34112.4|34232.5|34112.5|34232.5|34112.5|34232.4|34112.4|2
1646867420000|2022-03-09 23:10:20|34232.3|34112.3|34232.2|34112.2|34232.8|34112.8|34231.7|34111.7|4
1646867430000|2022-03-09 23:10:30|34232.8|34112.8|34259.5|34139.5|34261.5|34141.5|34232.8|34112.8|4
1646867460000|2022-03-09 23:11:00|34248.9|34128.9|34248.9|34128.9|34248.9|34128.9|34248.9|34128.9|1
1646867470000|2022-03-09 23:11:10|34252.3|34132.3|34252.3|34132.3|34252.3|34132.3|34252.3|34132.3|1
1646867480000|2022-03-09 23:11:20|34233.7|34113.7|34230.1|34110.1|34233.7|34113.7|34230.1|34110.1|4
1646867490000|2022-03-09 23:11:30|34232.4|34112.4|34235.8|34115.8|34270|34150|34230.1|34110.1|15
1646867500000|2022-03-09 23:11:40|34236.4|34116.4|34234.6|34114.6|34244.8|34124.8|34232.8|34112.8|17
1646867510000|2022-03-09 23:11:50|34235|34115|34231.4|34111.4|34238.6|34118.6|34230.9|34110.9|15
1646867520000|2022-03-09 23:12:00|34233.8|34113.8|34225.8|34105.8|34242.3|34122.3|34221.3|34101.3|22
1646867530000|2022-03-09 23:12:10|34225.7|34105.7|34225.6|34105.6|34226.9|34106.9|34223.7|34103.7|17
1646867540000|2022-03-09 23:12:20|34224.6|34104.6|34225.6|34105.6|34226.4|34106.4|34222.7|34102.7|11
1646867550000|2022-03-09 23:12:30|34226.7|34106.7|34239|34119|34244.1|34124.1|34226.7|34106.7|12
1646867560000|2022-03-09 23:12:40|34242.2|34122.2|34223.5|34103.5|34242.2|34122.2|34223.5|34103.5|14
1646867570000|2022-03-09 23:12:50|34224.9|34104.9|34227.6|34107.6|34244|34124|34224.9|34104.9|10
1646867580000|2022-03-09 23:13:00|34226.9|34106.9|34226.1|34106.1|34227.9|34107.9|34225.9|34105.9|13
1646867590000|2022-03-09 23:13:10|34225.2|34105.2|34226.9|34106.9|34262|34142|34224.7|34104.7|10
1646867600000|2022-03-09 23:13:20|34230|34110|34226.1|34106.1|34230|34110|34225.7|34105.7|9
1646867610000|2022-03-09 23:13:30|34226|34106|34226.9|34106.9|34227.3|34107.3|34226|34106|11
1646867620000|2022-03-09 23:13:40|34228.2|34108.2|34233|34113|34257.6|34137.6|34228.2|34108.2|12
1646867630000|2022-03-09 23:13:50|34232.8|34112.8|34225.8|34105.8|34235.2|34115.2|34223.4|34103.4|11
1646867640000|2022-03-09 23:14:00|34226|34106|34228.6|34108.6|34228.6|34108.6|34223.2|34103.2|16
1646867650000|2022-03-09 23:14:10|34227.2|34107.2|34224.9|34104.9|34232.6|34112.6|34224.8|34104.8|16
1646867660000|2022-03-09 23:14:20|34224.8|34104.8|34224.2|34104.2|34226.9|34106.9|34224.2|34104.2|10
1646867670000|2022-03-09 23:14:30|34224.5|34104.5|34243.5|34123.5|34252.5|34132.5|34224.5|34104.5|14
1646867680000|2022-03-09 23:14:40|34242.6|34122.6|34223.7|34103.7|34242.6|34122.6|34223.7|34103.7|19
1646867690000|2022-03-09 23:14:50|34225.3|34105.3|34224.2|34104.2|34225.5|34105.5|34223.6|34103.6|8
1646867700000|2022-03-09 23:15:00|34224|34104|34242|34122|34243.7|34123.7|34223.3|34103.3|12
1646867710000|2022-03-09 23:15:10|34241.2|34121.2|34230.5|34110.5|34241.6|34121.6|34229.2|34109.2|22
1646867720000|2022-03-09 23:15:20|34222.7|34102.7|34254.6|34134.6|34254.6|34134.6|34218.5|34098.5|20
1646867730000|2022-03-09 23:15:30|34256.5|34136.5|34230.9|34110.9|34256.5|34136.5|34230.4|34110.4|13
1646867740000|2022-03-09 23:15:40|34230.2|34110.2|34265.6|34145.6|34289.1|34169.1|34220.2|34100.2|18
1646867750000|2022-03-09 23:15:50|34249.2|34129.2|34224.1|34104.1|34249.2|34129.2|34221.9|34101.9|10
1646867760000|2022-03-09 23:16:00|34222.9|34102.9|34221.6|34101.6|34222.9|34102.9|34218.3|34098.3|11
1646867770000|2022-03-09 23:16:10|34220.8|34100.8|34243.5|34123.5|34243.5|34123.5|34220.8|34100.8|5
1646867780000|2022-03-09 23:16:20|34242.9|34122.9|34220.3|34100.3|34242.9|34122.9|34220.3|34100.3|10
1646867790000|2022-03-09 23:16:30|34222.2|34102.2|34236|34116|34236|34116|34219.7|34099.7|4
1646867800000|2022-03-09 23:16:40|34234.6|34114.6|34225.5|34105.5|34234.6|34114.6|34220.5|34100.5|14
1646867810000|2022-03-09 23:16:50|34226.6|34106.6|34209.7|34089.7|34226.7|34106.7|34209.7|34089.7|15
1646867820000|2022-03-09 23:17:00|34210.5|34090.5|34213.3|34093.3|34213.6|34093.6|34210.5|34090.5|12
1646867830000|2022-03-09 23:17:10|34214.2|34094.2|34214.2|34094.2|34215.6|34095.6|34213.5|34093.5|11
1646867840000|2022-03-09 23:17:20|34215.6|34095.6|34215.6|34095.6|34215.6|34095.6|34214|34094|6
1646867850000|2022-03-09 23:17:30|34237.8|34117.8|34236.6|34116.6|34237.9|34117.9|34236.6|34116.6|4
1646867860000|2022-03-09 23:17:40|34217.4|34097.4|34255.4|34135.4|34279.5|34159.5|34216.4|34096.4|5
1646867870000|2022-03-09 23:17:50|34248.7|34128.7|34220.1|34100.1|34248.7|34128.7|34217.7|34097.7|6
1646867880000|2022-03-09 23:18:00|34219.3|34099.3|34242.1|34122.1|34243.4|34123.4|34217.6|34097.6|9
1646867890000|2022-03-09 23:18:10|34237|34117|34229.4|34109.4|34237|34117|34228.4|34108.4|14
1646867900000|2022-03-09 23:18:20|34229.5|34109.5|34225.3|34105.3|34232.8|34112.8|34225.3|34105.3|10
1646867910000|2022-03-09 23:18:30|34224.7|34104.7|34248.1|34128.1|34248.1|34128.1|34224.4|34104.4|16
1646867920000|2022-03-09 23:18:40|34244|34124|34240.3|34120.3|34244|34124|34233.8|34113.8|16
1646867930000|2022-03-09 23:18:50|34242.2|34122.2|34249.5|34129.5|34249.5|34129.5|34227.1|34107.1|20
1646867940000|2022-03-09 23:19:00|34248|34128|34240.9|34120.9|34248|34128|34238.5|34118.5|21
1646867950000|2022-03-09 23:19:10|34240.5|34120.5|34241.5|34121.5|34245.5|34125.5|34238.1|34118.1|18
1646867960000|2022-03-09 23:19:20|34241.7|34121.7|34233.8|34113.8|34241.7|34121.7|34231.3|34111.3|15
1646867970000|2022-03-09 23:19:30|34233.6|34113.6|34253.8|34133.8|34271.3|34151.3|34233.4|34113.4|10
1646867980000|2022-03-09 23:19:40|34245.5|34125.5|34234.6|34114.6|34249.5|34129.5|34231.9|34111.9|10
1646867990000|2022-03-09 23:19:50|34234.2|34114.2|34233.9|34113.9|34235|34115|34233.4|34113.4|9
1646868000000|2022-03-09 23:20:00|34233.8|34113.8|34253.1|34133.1|34256.6|34136.6|34233.8|34113.8|16
1646868010000|2022-03-09 23:20:10|34251.2|34131.2|34235.7|34115.7|34251.2|34131.2|34235.7|34115.7|16
1646868020000|2022-03-09 23:20:20|34235|34115|34235.3|34115.3|34254.4|34134.4|34232.9|34112.9|20
1646868030000|2022-03-09 23:20:30|34235|34115|34236|34116|34236.4|34116.4|34233.9|34113.9|20
1646868040000|2022-03-09 23:20:40|34235.9|34115.9|34237.1|34117.1|34237.1|34117.1|34234.5|34114.5|15
1646868050000|2022-03-09 23:20:50|34236.9|34116.9|34248.7|34128.7|34258.8|34138.8|34235.6|34115.6|14
1646868060000|2022-03-09 23:21:00|34247.6|34127.6|34244.3|34124.3|34248.6|34128.6|34242.1|34122.1|21
1646868070000|2022-03-09 23:21:10|34243.9|34123.9|34255.4|34135.4|34280|34160|34235|34115|15
1646868080000|2022-03-09 23:21:20|34253.1|34133.1|34237.4|34117.4|34253.1|34133.1|34233.7|34113.7|16
1646868090000|2022-03-09 23:21:30|34237.9|34117.9|34240.6|34120.6|34245.4|34125.4|34237.3|34117.3|13
1646868100000|2022-03-09 23:21:40|34239|34119|34239.2|34119.2|34240.6|34120.6|34238.4|34118.4|16
1646868110000|2022-03-09 23:21:50|34239.1|34119.1|34237.9|34117.9|34239.2|34119.2|34237.9|34117.9|9
1646868120000|2022-03-09 23:22:00|34238.9|34118.9|34236.8|34116.8|34242.4|34122.4|34236.8|34116.8|9
1646868130000|2022-03-09 23:22:10|34237.1|34117.1|34238.2|34118.2|34238.6|34118.6|34237.1|34117.1|12
1646868140000|2022-03-09 23:22:20|34236.2|34116.2|34237|34117|34237.7|34117.7|34236.2|34116.2|8
1646868150000|2022-03-09 23:22:30|34237.2|34117.2|34236.6|34116.6|34246.9|34126.9|34236.4|34116.4|12
1646868160000|2022-03-09 23:22:40|34236.3|34116.3|34244|34124|34249.9|34129.9|34236.3|34116.3|12
1646868170000|2022-03-09 23:22:50|34243.9|34123.9|34254.5|34134.5|34255.9|34135.9|34242.5|34122.5|9
1646868180000|2022-03-09 23:23:00|34249.7|34129.7|34228.6|34108.6|34249.7|34129.7|34226.9|34106.9|19
1646868190000|2022-03-09 23:23:10|34229.6|34109.6|34228.3|34108.3|34229.8|34109.8|34228.1|34108.1|14
1646868200000|2022-03-09 23:23:20|34229.4|34109.4|34257.9|34137.9|34272.6|34152.6|34228.4|34108.4|14
1646868210000|2022-03-09 23:23:30|34259.4|34139.4|34232.5|34112.5|34259.4|34139.4|34232.5|34112.5|8
1646868220000|2022-03-09 23:23:40|34231.8|34111.8|34228.8|34108.8|34232|34112|34228.8|34108.8|8
1646868230000|2022-03-09 23:23:50|34230.5|34110.5|34254.5|34134.5|34254.5|34134.5|34228.8|34108.8|5
1646868240000|2022-03-09 23:24:00|34251.8|34131.8|34229.6|34109.6|34256.2|34136.2|34229.5|34109.5|10
1646868250000|2022-03-09 23:24:10|34231|34111|34229.5|34109.5|34231.5|34111.5|34229.3|34109.3|6
1646868260000|2022-03-09 23:24:20|34229.3|34109.3|34259.8|34139.8|34259.8|34139.8|34227.9|34107.9|17
1646868270000|2022-03-09 23:24:30|34248.1|34128.1|34242.8|34122.8|34249.7|34129.7|34237.9|34117.9|9
1646868280000|2022-03-09 23:24:40|34240.5|34120.5|34254.5|34134.5|34254.5|34134.5|34237.4|34117.4|12
1646868290000|2022-03-09 23:24:50|34251.6|34131.6|34232.4|34112.4|34251.6|34131.6|34231.4|34111.4|13
1646868300000|2022-03-09 23:25:00|34232.3|34112.3|34254.2|34134.2|34256.6|34136.6|34229.2|34109.2|10
1646868310000|2022-03-09 23:25:10|34251.9|34131.9|34231.6|34111.6|34251.9|34131.9|34228.5|34108.5|13
1646868320000|2022-03-09 23:25:20|34231.1|34111.1|34254.4|34134.4|34258.8|34138.8|34229.6|34109.6|12
1646868330000|2022-03-09 23:25:30|34248.5|34128.5|34238.4|34118.4|34248.5|34128.5|34237.1|34117.1|8
1646868340000|2022-03-09 23:25:40|34240.9|34120.9|34251.9|34131.9|34251.9|34131.9|34232.9|34112.9|12
1646868350000|2022-03-09 23:25:50|34231|34111|34231.4|34111.4|34233.4|34113.4|34230.1|34110.1|10
1646868360000|2022-03-09 23:26:00|34231|34111|34270|34150|34270|34150|34231|34111|20
1646868370000|2022-03-09 23:26:10|34258.6|34138.6|34239.2|34119.2|34258.6|34138.6|34236.8|34116.8|21
1646868380000|2022-03-09 23:26:20|34239.4|34119.4|34261.1|34141.1|34261.1|34141.1|34237.1|34117.1|13
1646868390000|2022-03-09 23:26:30|34254.6|34134.6|34243.9|34123.9|34254.6|34134.6|34243.9|34123.9|17
1646868400000|2022-03-09 23:26:40|34243.8|34123.8|34237|34117|34272.9|34152.9|34232.6|34112.6|16
1646868410000|2022-03-09 23:26:50|34228.3|34108.3|34229.8|34109.8|34231.3|34111.3|34228.3|34108.3|10
1646868420000|2022-03-09 23:27:00|34229.6|34109.6|34275.5|34155.5|34275.5|34155.5|34229.5|34109.5|24
1646868430000|2022-03-09 23:27:10|34233.3|34113.3|34231.3|34111.3|34233.3|34113.3|34230.7|34110.7|13
1646868440000|2022-03-09 23:27:20|34231.9|34111.9|34231.4|34111.4|34232.2|34112.2|34229.7|34109.7|10
1646868450000|2022-03-09 23:27:30|34231|34111|34255.7|34135.7|34267.2|34147.2|34231|34111|13
1646868460000|2022-03-09 23:27:40|34250.6|34130.6|34230.6|34110.6|34252.3|34132.3|34227.9|34107.9|14
1646868470000|2022-03-09 23:27:50|34230.7|34110.7|34261.4|34141.4|34261.4|34141.4|34229.6|34109.6|11
1646868480000|2022-03-09 23:28:00|34252.4|34132.4|34230.7|34110.7|34255.6|34135.6|34230.7|34110.7|13
1646868490000|2022-03-09 23:28:10|34230.8|34110.8|34230.2|34110.2|34230.8|34110.8|34229.9|34109.9|3
1646868520000|2022-03-09 23:28:40|34285.7|34165.7|34285.7|34165.7|34285.7|34165.7|34285.7|34165.7|1
1646868530000|2022-03-09 23:28:50|34254.4|34134.4|34254.4|34134.4|34254.4|34134.4|34254.4|34134.4|1
1646868550000|2022-03-09 23:29:10|34241.8|34121.8|34240.1|34120.1|34241.8|34121.8|34240.1|34120.1|2
1646868590000|2022-03-09 23:29:50|34232.4|34112.4|34254.8|34134.8|34254.8|34134.8|34231.2|34111.2|3
1646868600000|2022-03-09 23:30:00|34247.7|34127.7|34237.9|34117.9|34247.7|34127.7|34237.9|34117.9|6
1646868630000|2022-03-09 23:30:30|34230.7|34110.7|34231.1|34111.1|34233.5|34113.5|34230.6|34110.6|4
1646868640000|2022-03-09 23:30:40|34269.6|34149.6|34231.5|34111.5|34269.6|34149.6|34231.5|34111.5|3
1646868690000|2022-03-09 23:31:30|34275.3|34155.3|34230.7|34110.7|34275.3|34155.3|34230.7|34110.7|2
1646868710000|2022-03-09 23:31:50|34240.2|34120.2|34238|34118|34240.2|34120.2|34238|34118|2
1646868720000|2022-03-09 23:32:00|34235.7|34115.7|34236|34116|34236|34116|34235.7|34115.7|2
1646868730000|2022-03-09 23:32:10|34249.5|34129.5|34249.5|34129.5|34249.5|34129.5|34249.5|34129.5|1
1646868750000|2022-03-09 23:32:30|34214.3|34094.3|34165.5|34045.5|34214.3|34094.3|34157.9|34037.9|37
1646868760000|2022-03-09 23:32:40|34164.9|34044.9|34163.1|34043.1|34164.9|34079.8|34125.9|34035.2|21
1646868770000|2022-03-09 23:32:50|34161.4|34041.4|34160.6|34040.6|34162.1|34082.6|34129|34036.9|20
1646868780000|2022-03-09 23:33:00|34160.5|34040.5|34111.7|34091.7|34161.8|34095.4|34111.7|34040.2|17
1646868790000|2022-03-09 23:33:10|34149.4|34029.4|34111.2|34091.2|34157.7|34095.1|34110.9|34029.4|14
1646868800000|2022-03-09 23:33:20|34111.7|34091.7|34153.5|34033.5|34157.6|34097.3|34111.7|34031.1|17
1646868810000|2022-03-09 23:33:30|34152.6|34032.6|34151.6|34031.6|34159.3|34039.3|34145.1|34025.1|17
1646868820000|2022-03-09 23:33:40|34153.5|34033.9|34148.5|34028.5|34153.5|34036.9|34146.5|34028.5|10
1646868830000|2022-03-09 23:33:50|34148.3|34028.3|34144.7|34024.7|34148.7|34030.3|34144.5|34024.5|14
1646868840000|2022-03-09 23:34:00|34142.7|34027.5|34106|34086|34157.2|34091.7|34106|34022.6|16
1646868850000|2022-03-09 23:34:10|34106.6|34086.6|34105.7|34085.7|34107.3|34087.3|34105.6|34085.6|20
1646868860000|2022-03-09 23:34:20|34109.7|34089.7|34112.7|34092.7|34113.7|34093.7|34102.9|34082.9|12
1646868870000|2022-03-09 23:34:30|34111.7|34091.7|34113.3|34093.3|34114.9|34094.9|34108.5|34088.5|9
1646868880000|2022-03-09 23:34:40|34113.9|34093.9|34113.2|34093.2|34115.4|34095.4|34113.2|34093.2|10
1646868890000|2022-03-09 23:34:50|34112.9|34092.9|34102.5|34082.5|34112.9|34092.9|34099.9|34079.9|11
1646868900000|2022-03-09 23:35:00|34101.9|34081.9|34101.8|34081.8|34103.1|34083.1|34101.3|34081.3|10
1646868910000|2022-03-09 23:35:10|34101.3|34081.3|34150.2|34035.9|34150.2|34095.6|34100.3|34035.9|13
1646868920000|2022-03-09 23:35:20|34100.6|34080.6|34112.8|34092.8|34171.7|34095.6|34100.6|34046.4|14
1646868930000|2022-03-09 23:35:30|34112.5|34092.5|34110.8|34090.8|34112.6|34092.6|34110.5|34090.5|7
1646868940000|2022-03-09 23:35:40|34110.5|34090.5|34110.4|34090.4|34115.6|34095.6|34110.4|34090.4|8
1646868950000|2022-03-09 23:35:50|34101.6|34081.6|34101.9|34081.9|34101.9|34081.9|34100.9|34080.9|9
1646868960000|2022-03-09 23:36:00|34101.8|34081.8|34115.4|34095.4|34119.5|34099.5|34100.6|34080.6|12
1646868970000|2022-03-09 23:36:10|34114.6|34094.6|34111.1|34091.1|34117.1|34097.1|34101.8|34081.8|15
1646868980000|2022-03-09 23:36:20|34108.1|34088.1|34110.5|34090.5|34114.3|34094.3|34103.2|34083.2|22
1646868990000|2022-03-09 23:36:30|34155.1|34035.1|34156.2|34036.2|34156.2|34036.2|34154.3|34034.3|7
1646869000000|2022-03-09 23:36:40|34161.4|34041.4|34102|34082|34161.4|34082.8|34099.9|34036.9|14
1646869010000|2022-03-09 23:36:50|34101.5|34081.5|34100.7|34080.7|34150.9|34083.8|34100.4|34036.9|13
1646869020000|2022-03-09 23:37:00|34101|34081|34152.4|34032.4|34155.1|34081.8|34100.8|34032.4|14
1646869030000|2022-03-09 23:37:10|34152.2|34032.2|34154.9|34034.9|34159|34039|34152.2|34032.2|8
1646869040000|2022-03-09 23:37:20|34160.2|34040.2|34156.5|34036.5|34168.9|34053.7|34143.7|34023.7|18
1646869050000|2022-03-09 23:37:30|34156.8|34036.8|34101.2|34081.2|34160.4|34081.2|34100.8|34036.6|10
1646869060000|2022-03-09 23:37:40|34100.3|34080.3|34100.9|34080.9|34102.3|34082.3|34100.3|34080.3|10
1646869070000|2022-03-09 23:37:50|34100.7|34080.7|34099.7|34079.7|34116.5|34096.5|34099.7|34079.7|14
1646869080000|2022-03-09 23:38:00|34101.4|34081.4|34153.3|34033.3|34160.8|34093.4|34101.3|34033.3|10
1646869090000|2022-03-09 23:38:10|34142.7|34022.7|34151.8|34031.8|34155.4|34035.4|34142.7|34022.7|10
1646869100000|2022-03-09 23:38:20|34151.2|34031.2|34151.4|34031.4|34151.6|34031.6|34151.1|34031.1|6
1646869110000|2022-03-09 23:38:30|34151.3|34031.3|34100.6|34080.6|34151.3|34089.1|34099.7|34031|27
1646869120000|2022-03-09 23:38:40|34100.5|34080.5|34099.7|34079.7|34100.5|34080.5|34099.7|34079.7|2
1646869130000|2022-03-09 23:38:50|34101.8|34081.8|34156.4|34036.4|34158.1|34094.2|34101.1|34036.4|7
1646869140000|2022-03-09 23:39:00|34149.4|34029.4|34130.5|34080.5|34172.7|34080.5|34130.5|34029.1|13
1646869150000|2022-03-09 23:39:10|34171.3|34051.9|34171.9|34054|34174.4|34085.4|34135.4|34035.8|17
1646869160000|2022-03-09 23:39:20|34165.5|34055.1|34099.8|34079.8|34167.9|34082.4|34099.8|34035.1|10
1646869170000|2022-03-09 23:39:30|34099.9|34079.9|34101.6|34081.6|34107.9|34087.9|34099.8|34079.8|14
1646869180000|2022-03-09 23:39:40|34100.5|34080.5|34100.9|34080.9|34101.4|34081.4|34100.5|34080.5|5
1646869190000|2022-03-09 23:39:50|34100.7|34080.7|34153.5|34033.5|34155.4|34099.4|34100.7|34030|14
1646869200000|2022-03-09 23:40:00|34153.6|34033.6|34154.1|34034.1|34156.6|34036.6|34147.4|34029.2|11
1646869210000|2022-03-09 23:40:10|34152.4|34035.4|34153.3|34033.3|34154.4|34068|34118|34032.2|7
1646869220000|2022-03-09 23:40:20|34100.5|34080.5|34100.9|34080.9|34109|34089|34100|34080|14
1646869230000|2022-03-09 23:40:30|34101.2|34081.2|34101.8|34081.8|34112.1|34092.1|34100.4|34080.4|16
1646869240000|2022-03-09 23:40:40|34101.1|34081.1|34151|34031|34154.3|34093.4|34100.8|34031|13
1646869250000|2022-03-09 23:40:50|34150.8|34030.8|34154.6|34034.6|34157.9|34037.9|34149.6|34029.6|10
1646869260000|2022-03-09 23:41:00|34153.1|34036.3|34158.3|34038.3|34160.7|34040.7|34153.1|34033.3|12
1646869270000|2022-03-09 23:41:10|34155.8|34035.8|34100.8|34080.8|34155.9|34081.1|34100.8|34032.3|9
1646869280000|2022-03-09 23:41:20|34101.4|34081.4|34101.7|34081.7|34115.7|34095.7|34100.9|34080.9|10
1646869290000|2022-03-09 23:41:30|34101.3|34081.3|34103.6|34083.6|34109.3|34089.3|34101|34081|13
1646869300000|2022-03-09 23:41:40|34101.2|34081.2|34153.8|34033.8|34158.2|34081.2|34101.2|34030.9|11
1646869310000|2022-03-09 23:41:50|34154.1|34034.1|34164.3|34052.8|34168.6|34054.5|34152.7|34032.7|15
1646869320000|2022-03-09 23:42:00|34174.9|34054.9|34155.4|34035.4|34175.5|34085.6|34133.8|34035.4|23
1646869330000|2022-03-09 23:42:10|34155.5|34035.5|34101.4|34081.4|34155.5|34081.4|34100.4|34034|6
1646869340000|2022-03-09 23:42:20|34101|34081|34100.4|34080.4|34111.2|34091.2|34100.4|34080.4|19
1646869350000|2022-03-09 23:42:30|34100.5|34080.5|34154.5|34034.5|34158.1|34081.2|34100.3|34029.1|13
1646869360000|2022-03-09 23:42:40|34153.8|34036.3|34151.9|34031.9|34154.8|34036.3|34151.9|34031.9|10
1646869370000|2022-03-09 23:42:50|34149.6|34029.6|34148.9|34031.1|34150.3|34031.1|34148.9|34029.6|8
1646869380000|2022-03-09 23:43:00|34149.9|34029.9|34115.1|34095.1|34149.9|34095.1|34100|34029.8|5
1646869390000|2022-03-09 23:43:10|34111.4|34091.4|34100.7|34080.7|34150.1|34093.4|34100.1|34033.9|9
1646869400000|2022-03-09 23:43:20|34100.2|34080.2|34100.3|34080.3|34114.7|34094.7|34099.4|34079.4|12
1646869410000|2022-03-09 23:43:30|34158.5|34047.7|34159|34039|34159|34088.2|34108.2|34032.8|10
1646869420000|2022-03-09 23:43:40|34156.5|34036.5|34157.3|34037.3|34157.3|34037.3|34153|34033|11
1646869430000|2022-03-09 23:43:50|34155.2|34035.2|34152.3|34032.3|34155.3|34035.3|34152.3|34032.3|8
1646869440000|2022-03-09 23:44:00|34100.3|34080.3|34100.9|34080.9|34101.5|34081.5|34100.3|34080.3|4
1646869450000|2022-03-09 23:44:10|34100.5|34080.5|34100.2|34080.2|34101.5|34081.5|34100.1|34080.1|5
1646869460000|2022-03-09 23:44:20|34116.3|34096.3|34159.3|34039.3|34159.3|34096.3|34103.8|34034.8|12
1646869470000|2022-03-09 23:44:30|34157.1|34037.1|34153.2|34033.2|34157.1|34037.1|34150.4|34033.2|7
1646869480000|2022-03-09 23:44:40|34156.9|34036.9|34136.3|34086.3|34157.4|34087.5|34127.1|34035.3|7
1646869490000|2022-03-09 23:44:50|34165.5|34055.3|34101.4|34081.4|34165.5|34082.3|34101.4|34036.2|14
1646869500000|2022-03-09 23:45:00|34102.1|34082.1|34103.9|34083.9|34114|34094|34101.2|34081.2|15
1646869510000|2022-03-09 23:45:10|34104.6|34084.6|34105.6|34085.6|34106.7|34086.7|34104.6|34084.6|8
1646869520000|2022-03-09 23:45:20|34106.4|34086.4|34182.6|34062.6|34185.1|34086.6|34106.4|34053.7|12
1646869530000|2022-03-09 23:45:30|34177.1|34057.1|34184.8|34064.8|34184.8|34064.8|34176.4|34056.4|11
1646869540000|2022-03-09 23:45:40|34136.6|34086.6|34155.1|34035.1|34167.4|34086.6|34133.5|34035.1|22
1646869550000|2022-03-09 23:45:50|34154.5|34034.5|34101.8|34081.8|34154.5|34092.5|34100.6|34033.9|14
1646869560000|2022-03-09 23:46:00|34103.1|34083.1|34102.6|34082.6|34103.1|34083.1|34100.6|34080.6|11
1646869570000|2022-03-09 23:46:10|34102.5|34082.5|34155.4|34035.4|34158.8|34088|34099.1|34035.4|17
1646869580000|2022-03-09 23:46:20|34155.2|34035.2|34155.4|34035.4|34157.4|34037.4|34153.7|34033.7|14
1646869590000|2022-03-09 23:46:30|34154.7|34034.7|34158.8|34038.8|34164|34044|34154.6|34034.6|13
1646869600000|2022-03-09 23:46:40|34158.7|34038.7|34103.3|34083.3|34160.8|34091.3|34103.3|34036.8|23
1646869610000|2022-03-09 23:46:50|34101.9|34081.9|34107.4|34087.4|34111.1|34091.1|34101.4|34081.4|14
1646869620000|2022-03-09 23:47:00|34151.6|34031.6|34115.9|34065.9|34152.4|34066.3|34115.9|34031.1|12
1646869630000|2022-03-09 23:47:10|34115.7|34065.7|34154.4|34034.4|34155.8|34065.7|34115.7|34033.1|14
1646869640000|2022-03-09 23:47:20|34153.8|34033.8|34157.5|34037.5|34158.6|34038.6|34153.8|34033.8|10
1646869650000|2022-03-09 23:47:30|34156.3|34036.3|34158.5|34038.5|34168.8|34052.2|34156.3|34036.3|11
1646869660000|2022-03-09 23:47:40|34158.4|34038.4|34107.6|34087.6|34158.8|34088.2|34106.7|34036.7|10
1646869670000|2022-03-09 23:47:50|34106.7|34086.7|34102.3|34082.3|34106.7|34086.7|34101.5|34081.5|8
1646869680000|2022-03-09 23:48:00|34102.4|34082.4|34138|34088|34178.7|34100.1|34102.4|34060.9|5
1646869690000|2022-03-09 23:48:10|34178.7|34060.5|34173.4|34060.2|34182.9|34062.9|34173.4|34058.7|8
1646869700000|2022-03-09 23:48:20|34141.8|34091.8|34176.8|34058.9|34179.9|34091.8|34138.2|34058.9|7
1646869710000|2022-03-09 23:48:30|34140|34090|34099.8|34079.8|34178.4|34090|34099.8|34060.3|6
1646869720000|2022-03-09 23:48:40|34117.5|34097.5|34102.8|34082.8|34117.5|34097.5|34100.9|34080.9|9
1646869730000|2022-03-09 23:48:50|34101|34081|34102.2|34082.2|34103.4|34083.4|34101|34081|6
1646869740000|2022-03-09 23:49:00|34102.8|34082.8|34163.3|34049.8|34185.3|34094.1|34101.7|34049.8|10
1646869750000|2022-03-09 23:49:10|34174.2|34054.2|34157.6|34037.6|34175.6|34055.6|34155.3|34035.3|10
1646869760000|2022-03-09 23:49:20|34157.5|34037.5|34155.1|34035.1|34157.6|34037.6|34154.9|34034.9|7
1646869770000|2022-03-09 23:49:30|34155.6|34035.6|34102.6|34082.6|34164.5|34093.3|34102.2|34035.4|11
1646869780000|2022-03-09 23:49:40|34104.2|34084.2|34104.2|34084.2|34105|34085|34102.2|34082.2|5
1646869790000|2022-03-09 23:49:50|34102.1|34082.1|34154.7|34034.7|34160.1|34098.8|34102.1|34034.7|8
1646869800000|2022-03-09 23:50:00|34156.4|34036.4|34158.9|34038.9|34158.9|34038.9|34154.4|34034.4|16
1646869810000|2022-03-09 23:50:10|34156.8|34036.8|34153.4|34033.4|34156.8|34036.8|34152.7|34032.7|5
1646869820000|2022-03-09 23:50:20|34153|34033|34108.4|34088.4|34153|34097.8|34106.5|34033|10
1646869830000|2022-03-09 23:50:30|34108.6|34088.6|34102|34082|34108.6|34088.6|34101.5|34081.5|4
1646869840000|2022-03-09 23:50:40|34101.5|34081.5|34109.1|34089.1|34115.6|34095.6|34101.2|34081.2|11
1646869850000|2022-03-09 23:50:50|34099.2|34079.2|34109.5|34089.5|34116.3|34096.3|34099.1|34079.1|14
1646869860000|2022-03-09 23:51:00|34109.4|34089.4|34115.6|34095.6|34115.6|34095.6|34107.7|34087.7|15
1646869870000|2022-03-09 23:51:10|34112.1|34092.1|34117.1|34097.1|34117.1|34097.1|34109.7|34089.7|6
1646869880000|2022-03-09 23:51:20|34115.5|34095.5|34117.3|34097.3|34117.3|34097.3|34100.4|34080.4|9
1646869890000|2022-03-09 23:51:30|34112.9|34092.9|34107.7|34087.7|34112.9|34092.9|34107|34087|10
1646869900000|2022-03-09 23:51:40|34108.1|34088.1|34121.8|34101.8|34121.8|34101.8|34108.1|34088.1|3
1646869910000|2022-03-09 23:51:50|34116.6|34096.6|34133.3|34083.3|34165.8|34096.6|34108.1|34050.6|6
1646869920000|2022-03-09 23:52:00|34113|34093|34113|34093|34113|34093|34113|34093|1
1646869930000|2022-03-09 23:52:10|34122|34102|34112.3|34092.3|34122|34102|34099.7|34079.7|6
1646869940000|2022-03-09 23:52:20|34108.1|34088.1|34099.7|34079.7|34110.9|34090.9|34099.7|34079.7|4
1646869950000|2022-03-09 23:52:30|34103|34083|34116.2|34096.2|34116.2|34096.2|34101|34081|5
1646869960000|2022-03-09 23:52:40|34113.7|34093.7|34104.1|34084.1|34127.2|34107.2|34099.8|34079.8|13
1646869970000|2022-03-09 23:52:50|34106.5|34086.5|34115.6|34095.6|34115.6|34095.6|34105.2|34085.2|13
1646869980000|2022-03-09 23:53:00|34115.7|34095.7|34110.8|34090.8|34115.7|34095.7|34110.8|34090.8|11
1646869990000|2022-03-09 23:53:10|34111.5|34091.5|34111.5|34091.5|34115.4|34095.4|34099.8|34079.8|15
1646870000000|2022-03-09 23:53:20|34109.5|34089.5|34099.3|34079.3|34154.4|34092.2|34098.1|34032.9|25
1646870010000|2022-03-09 23:53:30|34099.8|34079.8|34104.7|34084.7|34105.4|34085.4|34099.1|34079.1|12
1646870020000|2022-03-09 23:53:40|34103.9|34083.9|34110.5|34090.5|34114.6|34094.6|34103.9|34083.9|13
1646870030000|2022-03-09 23:53:50|34111.8|34091.8|34111|34091|34116.1|34096.1|34109.1|34089.1|14
1646870040000|2022-03-09 23:54:00|34111.5|34091.5|34099|34079|34111.9|34091.9|34097.7|34077.7|20
1646870050000|2022-03-09 23:54:10|34098.9|34078.9|34096.8|34076.8|34099|34079|34096.2|34076.2|15
1646870060000|2022-03-09 23:54:20|34097.5|34077.5|34103.7|34083.7|34107.6|34087.6|34097.1|34077.1|6
1646870070000|2022-03-09 23:54:30|34102.7|34082.7|34098.8|34078.8|34113.1|34093.1|34098.8|34078.8|9
1646870080000|2022-03-09 23:54:40|34099.2|34079.2|34108.5|34088.5|34111.6|34091.6|34099.2|34079.2|6
1646870090000|2022-03-09 23:54:50|34099.8|34079.8|34099.8|34079.8|34099.8|34079.8|34099.8|34079.8|1
1646870100000|2022-03-09 23:55:00|34144.9|34033.6|34109.8|34089.8|34145.2|34099.9|34107.8|34032.4|10
1646870110000|2022-03-09 23:55:10|34111.2|34091.2|34107.8|34087.8|34113.2|34093.2|34107.8|34087.8|5
1646870120000|2022-03-09 23:55:20|34099.8|34079.8|34106.6|34086.6|34115.9|34095.9|34099.8|34079.8|14
1646870130000|2022-03-09 23:55:30|34098.5|34078.5|34097.4|34077.4|34098.7|34078.7|34096.5|34076.5|9
1646870140000|2022-03-09 23:55:40|34097|34077|34098.6|34078.6|34102|34082|34094.8|34074.8|22
1646870150000|2022-03-09 23:55:50|34098.4|34078.4|34098.1|34078.1|34098.7|34078.7|34097.8|34077.8|16
1646870160000|2022-03-09 23:56:00|34098.4|34078.4|34106.4|34086.4|34109.2|34089.2|34098.1|34078.1|17
1646870170000|2022-03-09 23:56:10|34106.1|34086.1|34101.1|34081.1|34151.5|34091.6|34101.1|34040.5|19
1646870180000|2022-03-09 23:56:20|34101.3|34081.3|34102.3|34082.3|34110.5|34090.5|34101.3|34081.3|25
1646870190000|2022-03-09 23:56:30|34101.8|34081.8|34105.4|34085.4|34108.3|34088.3|34101.8|34081.8|19
1646870200000|2022-03-09 23:56:40|34105.1|34085.1|34097.2|34077.2|34105.1|34085.1|34096.2|34076.2|10
1646870210000|2022-03-09 23:56:50|34097.1|34077.1|34097.9|34077.9|34110.4|34090.4|34096.8|34076.8|13
1646870220000|2022-03-09 23:57:00|34098.8|34078.8|34105.3|34085.3|34105.3|34085.3|34098.5|34078.5|8
1646870230000|2022-03-09 23:57:10|34112.5|34092.5|34109.6|34089.6|34112.5|34092.5|34105.8|34085.8|10
1646870240000|2022-03-09 23:57:20|34110|34090|34107.3|34087.3|34110|34090|34105.9|34085.9|10
1646870250000|2022-03-09 23:57:30|34111.4|34091.4|34097.8|34077.8|34115.7|34095.7|34096.3|34076.3|7
1646870260000|2022-03-09 23:57:40|34097.5|34077.5|34097.7|34077.7|34098.3|34078.3|34097.5|34077.5|10
1646870270000|2022-03-09 23:57:50|34098.2|34078.2|34098.2|34078.2|34098.2|34078.2|34097.8|34077.8|5
1646870280000|2022-03-09 23:58:00|34098.9|34078.9|34165.5|34049.8|34165.5|34095.6|34098.7|34049.8|24
1646870290000|2022-03-09 23:58:10|34130.4|34080.4|34109.5|34089.5|34160.5|34089.5|34104.5|34042.3|17
1646870300000|2022-03-09 23:58:20|34108.1|34088.1|34109|34089|34109|34089|34106.1|34086.1|12
1646870310000|2022-03-09 23:58:30|34109.2|34089.2|34099.2|34079.2|34109.2|34089.2|34098.2|34078.2|8
1646870320000|2022-03-09 23:58:40|34099|34079|34097.7|34077.7|34104|34084|34095.8|34075.8|13
1646870330000|2022-03-09 23:58:50|34099.6|34079.6|34106.1|34086.1|34107.3|34087.3|34096.3|34076.3|20
1646870340000|2022-03-09 23:59:00|34105.6|34085.6|34102.5|34082.5|34107.5|34087.5|34101.3|34081.3|18
1646870350000|2022-03-09 23:59:10|34101.8|34081.8|34101|34081|34103.3|34083.3|34100.2|34080.2|16
1646870360000|2022-03-09 23:59:20|34106|34086|34106.1|34086.1|34108.1|34088.1|34104.3|34084.3|9
1646870370000|2022-03-09 23:59:30|34103.9|34083.9|34102.5|34082.5|34105.7|34085.7|34099|34079|13
1646870380000|2022-03-09 23:59:40|34101.3|34081.3|34106|34086|34114.2|34094.2|34094.9|34074.9|13
1646870390000|2022-03-09 23:59:50|34099.5|34079.5|34103.8|34083.8|34138.1|34086.2|34094.5|34027.9|17
1646870400000|2022-03-10 00:00:00|34103|34083|34105.2|34085.2|34107|34087|34103|34083|26
1646870410000|2022-03-10 00:00:10|34105.1|34085.1|34104.1|34084.1|34108.7|34088.7|34102.7|34082.7|14
1646870420000|2022-03-10 00:00:20|34104.8|34084.8|34102.7|34082.7|34109|34089|34096.5|34076.5|10
1646870430000|2022-03-10 00:00:30|34101.9|34081.9|34142.2|34026.2|34142.5|34084.4|34094.3|34026.2|16
1646870440000|2022-03-10 00:00:40|34097.9|34077.9|34099.6|34079.6|34109|34089|34094.6|34074.6|11
1646870450000|2022-03-10 00:00:50|34100.5|34080.5|34106.3|34086.3|34110.1|34090.1|34099.8|34079.8|20
1646870460000|2022-03-10 00:01:00|34105.5|34085.5|34107.1|34087.1|34108.8|34088.8|34104|34084|24
1646870470000|2022-03-10 00:01:10|34106.8|34086.8|34099.5|34079.5|34107.4|34087.4|34098|34078|17
1646870480000|2022-03-10 00:01:20|34099.8|34079.8|34100|34080|34112.6|34092.6|34099.5|34079.5|16
1646870490000|2022-03-10 00:01:30|34101.1|34081.1|34099.9|34079.9|34101.1|34081.1|34099.9|34079.9|12
1646870500000|2022-03-10 00:01:40|34100|34080|34109.7|34089.7|34111.5|34091.5|34099.9|34079.9|16
1646870510000|2022-03-10 00:01:50|34109|34089|34110.1|34090.1|34113.1|34093.1|34108.8|34088.8|13
1646870520000|2022-03-10 00:02:00|34109.2|34089.2|34107.6|34087.6|34112.3|34092.3|34107.6|34087.6|11
1646870530000|2022-03-10 00:02:10|34108.1|34088.1|34100.3|34080.3|34112.2|34092.2|34099.8|34079.8|10
1646870540000|2022-03-10 00:02:20|34112.5|34092.5|34100.2|34080.2|34112.5|34092.5|34100.1|34080.1|10
1646870550000|2022-03-10 00:02:30|34099.4|34079.4|34104|34084|34106.3|34086.3|34098.5|34078.5|19
1646870560000|2022-03-10 00:02:40|34103.9|34083.9|34105.8|34085.8|34108.4|34088.4|34103.9|34083.9|13
1646870570000|2022-03-10 00:02:50|34105.9|34085.9|34106.5|34086.5|34112.9|34092.9|34105.8|34085.8|14
1646870580000|2022-03-10 00:03:00|34106.3|34086.3|34101.6|34081.6|34108.6|34088.6|34101.1|34081.1|18
1646870590000|2022-03-10 00:03:10|34101.3|34081.3|34101.2|34081.2|34101.6|34081.6|34101.2|34081.2|6
1646870600000|2022-03-10 00:03:20|34101.1|34081.1|34105.9|34085.9|34109.4|34089.4|34101.1|34081.1|10
1646870610000|2022-03-10 00:03:30|34105.5|34085.5|34106.1|34086.1|34114.1|34094.1|34105|34085|11
1646870620000|2022-03-10 00:03:40|34116.9|34096.9|34120.9|34100.9|34123.6|34103.6|34113.9|34093.9|5
1646870630000|2022-03-10 00:03:50|34114|34094|34109.5|34089.5|34118.2|34098.2|34109.5|34089.5|9
1646870640000|2022-03-10 00:04:00|34109.8|34089.8|34100.5|34080.5|34118.7|34098.7|34100.5|34080.5|11
1646870650000|2022-03-10 00:04:10|34100.7|34080.7|34101.3|34081.3|34101.3|34081.3|34100.5|34080.5|8
1646870660000|2022-03-10 00:04:20|34101.1|34081.1|34113|34093|34119.1|34099.1|34101.1|34081.1|9
1646870670000|2022-03-10 00:04:30|34111.4|34091.4|34113|34093|34117.2|34097.2|34111.4|34091.4|4
1646870680000|2022-03-10 00:04:40|34116|34096|34111.7|34091.7|34118.1|34098.1|34110.5|34090.5|12
1646870690000|2022-03-10 00:04:50|34114.6|34094.6|34102.1|34082.1|34114.6|34094.6|34102.1|34082.1|8
1646870700000|2022-03-10 00:05:00|34100.7|34080.7|34103.5|34083.5|34112.3|34092.3|34100.7|34080.7|25
1646870710000|2022-03-10 00:05:10|34103|34083|34101.3|34081.3|34103.8|34083.8|34101.3|34081.3|16
1646870720000|2022-03-10 00:05:20|34107.9|34087.9|34104.1|34084.1|34120.4|34100.4|34104.1|34084.1|16
1646870730000|2022-03-10 00:05:30|34104.6|34084.6|34109.7|34089.7|34111.7|34091.7|34104.2|34084.2|8
1646870740000|2022-03-10 00:05:40|34106.5|34086.5|34107.5|34087.5|34110.2|34090.2|34105.5|34085.5|25
1646870750000|2022-03-10 00:05:50|34107.6|34087.6|34101|34081|34110.7|34090.7|34100.8|34080.8|13
1646870760000|2022-03-10 00:06:00|34101.1|34081.1|34102.1|34082.1|34102.8|34082.8|34101.1|34081.1|10
1646870770000|2022-03-10 00:06:10|34101.6|34081.6|34111.5|34091.5|34115.4|34095.4|34101.6|34081.6|28
1646870780000|2022-03-10 00:06:20|34110.7|34090.7|34155.9|34040.9|34160.3|34093.1|34110.7|34033.6|21
1646870790000|2022-03-10 00:06:30|34156.9|34036.9|34158.7|34038.7|34159.9|34039.9|34156.4|34036.4|12
1646870800000|2022-03-10 00:06:40|34157.7|34037.7|34104.1|34084.1|34158.3|34087.3|34104.1|34036.5|9
1646870810000|2022-03-10 00:06:50|34103.7|34083.7|34104.4|34084.4|34112.8|34092.8|34103.3|34083.3|15
1646870820000|2022-03-10 00:07:00|34105.4|34085.4|34102.1|34082.1|34105.9|34085.9|34102.1|34082.1|17
1646870830000|2022-03-10 00:07:10|34102.3|34082.3|34160.5|34040.5|34160.8|34082.8|34102.3|34034.5|9
1646870840000|2022-03-10 00:07:20|34123|34041.1|34158.1|34038.1|34159.3|34073|34123|34036.6|11
1646870850000|2022-03-10 00:07:30|34159.6|34039.6|34157.5|34037.5|34160.2|34076.3|34123.1|34037.5|8
1646870860000|2022-03-10 00:07:40|34160.5|34040.5|34103.1|34083.1|34161.3|34083.9|34101.8|34039.8|20
1646870870000|2022-03-10 00:07:50|34102.7|34082.7|34102.5|34082.5|34104.2|34084.2|34102.5|34082.5|16
1646870880000|2022-03-10 00:08:00|34104|34084|34127.7|34077.7|34156.8|34084.5|34103.3|34036.8|12
1646870890000|2022-03-10 00:08:10|34126.5|34076.5|34153.5|34033.5|34158|34097.8|34113.4|34032.8|12
1646870900000|2022-03-10 00:08:20|34153.2|34033.2|34150.8|34030.8|34154.3|34034.3|34150.8|34030.8|7
1646870910000|2022-03-10 00:08:30|34156.4|34036.4|34110|34090|34156.4|34091.5|34110|34035|8
1646870920000|2022-03-10 00:08:40|34111.3|34091.3|34104.7|34084.7|34111.3|34091.3|34103.5|34083.5|13
1646870930000|2022-03-10 00:08:50|34114|34094|34102|34082|34114|34094|34101.9|34081.9|18
1646870940000|2022-03-10 00:09:00|34103.5|34083.5|34151.7|34031.7|34156.5|34083.5|34103.5|34010.3|21
1646870950000|2022-03-10 00:09:10|34151|34031|34152.7|34032.7|34159|34071.4|34111.7|34020.8|35
1646870960000|2022-03-10 00:09:20|34153.9|34033.9|34153.9|34033.9|34155.1|34039.2|34148.8|34031.6|12
1646870970000|2022-03-10 00:09:30|34153.5|34033.5|34154|34034|34154.3|34034.3|34153.3|34033.3|12
1646870980000|2022-03-10 00:09:40|34108.7|34088.7|34115|34095|34115.1|34095.1|34108.7|34088.7|8
1646870990000|2022-03-10 00:09:50|34114.1|34094.1|34116|34096|34116|34096|34110.5|34090.5|5
1646871000000|2022-03-10 00:10:00|34113.9|34093.9|34153.1|34033.1|34153.1|34093.9|34109.7|34031.9|9
1646871010000|2022-03-10 00:10:10|34152.8|34032.8|34152.1|34032.1|34154|34087.6|34103.8|34031.5|18
1646871020000|2022-03-10 00:10:20|34151.8|34031.8|34118|34068|34152.8|34068|34117.7|34031.5|12
1646871030000|2022-03-10 00:10:30|34153.4|34033.4|34109.4|34089.4|34153.8|34093|34109.3|34032|18
1646871040000|2022-03-10 00:10:40|34111|34091|34110.2|34090.2|34120.3|34100.3|34110.2|34090.2|23
1646871050000|2022-03-10 00:10:50|34113|34093|34115.1|34095.1|34117.3|34097.3|34110.4|34090.4|26
1646871060000|2022-03-10 00:11:00|34114.6|34094.6|34159.4|34039.4|34160.4|34095.7|34113.9|34036.3|26
1646871070000|2022-03-10 00:11:10|34158.4|34040.5|34129.9|34079.9|34159.8|34079.9|34129.6|34037.8|20
1646871080000|2022-03-10 00:11:20|34130.3|34080.3|34131.1|34081.1|34160.7|34082.9|34128.6|34050.6|24
1646871090000|2022-03-10 00:11:30|34131.2|34081.2|34115.5|34095.5|34162.4|34095.5|34112.5|34050.8|12
1646871100000|2022-03-10 00:11:40|34115.3|34095.3|34111.6|34091.6|34116.9|34096.9|34110|34090|10
1646871110000|2022-03-10 00:11:50|34111|34091|34157.4|34037.4|34169.5|34091|34110.2|34035.6|29
1646871120000|2022-03-10 00:12:00|34158.3|34038.3|34157.2|34037.2|34158.5|34040.2|34156.1|34037|20
1646871130000|2022-03-10 00:12:10|34157.5|34037.5|34160|34041.8|34160.9|34076.2|34126.2|34036.8|21
1646871140000|2022-03-10 00:12:20|34159.4|34041.7|34117.4|34097.4|34159.4|34097.4|34114|34041.5|20
1646871150000|2022-03-10 00:12:30|34118.6|34098.6|34117.4|34097.4|34119.9|34099.9|34114.4|34094.4|12
1646871160000|2022-03-10 00:12:40|34117.9|34097.9|34159.9|34040.5|34182.6|34106.8|34115.4|34039.9|18
1646871170000|2022-03-10 00:12:50|34160.5|34042.7|34159.4|34039.4|34170.9|34097.7|34117.7|34039.4|18
1646871180000|2022-03-10 00:13:00|34159.7|34039.7|34128.1|34078.1|34159.7|34085.9|34128.1|34039.7|10
1646871190000|2022-03-10 00:13:10|34130.1|34080.1|34108.6|34088.6|34161.1|34095.9|34106.4|34039|11
1646871200000|2022-03-10 00:13:20|34104.8|34084.8|34107.2|34087.2|34107.6|34087.6|34104.8|34084.8|15
1646871210000|2022-03-10 00:13:30|34105|34085|34103.4|34083.4|34147.2|34085.5|34103.4|34027.2|14
1646871220000|2022-03-10 00:13:40|34169.7|34049.7|34110.4|34090.4|34169.7|34091.9|34110.4|34049.7|8
1646871230000|2022-03-10 00:13:50|34110.1|34090.1|34132.3|34082.3|34169.9|34090.1|34102|34036.4|14
1646871240000|2022-03-10 00:14:00|34132.7|34082.7|34136.1|34086.1|34169.9|34087.2|34132.7|34053.3|18
1646871250000|2022-03-10 00:14:10|34136.7|34086.7|34116.4|34066.4|34146.4|34086.7|34105.5|34034|8
1646871260000|2022-03-10 00:14:20|34117.4|34067.4|34107.4|34087.4|34149.8|34089.4|34106.3|34031|12
1646871270000|2022-03-10 00:14:30|34104.9|34084.9|34105.2|34085.2|34152.6|34087.8|34094.6|34032.6|20
1646871280000|2022-03-10 00:14:40|34142.6|34031.7|34103.7|34083.7|34156.5|34083.7|34100.5|34031|15
1646871290000|2022-03-10 00:14:50|34104.3|34084.3|34103.1|34083.1|34105.7|34085.7|34103.1|34083.1|10
1646871300000|2022-03-10 00:15:00|34104.6|34084.6|34102.2|34082.2|34105|34085|34099.5|34079.5|17
1646871310000|2022-03-10 00:15:10|34104|34084|34102.4|34082.4|34105|34085|34100.9|34080.9|19
1646871320000|2022-03-10 00:15:20|34102.5|34082.5|34105.3|34085.3|34106.4|34086.4|34101.4|34081.4|11
1646871330000|2022-03-10 00:15:30|34156.7|34036.7|34156.7|34036.7|34158|34070.2|34120.2|34032.9|18
1646871340000|2022-03-10 00:15:40|34154.3|34034.3|34150.8|34037.6|34158.6|34038.6|34150.8|34032.8|13
1646871350000|2022-03-10 00:15:50|34150.4|34038.2|34155.3|34036|34155.3|34071.3|34110.1|34033.6|18
1646871360000|2022-03-10 00:16:00|34155.1|34035.8|34102.5|34082.5|34155.1|34089.2|34101.8|34035.8|30
1646871370000|2022-03-10 00:16:10|34102.4|34082.4|34111.5|34091.5|34149.8|34091.5|34099.2|34029.8|29
1646871380000|2022-03-10 00:16:20|34111|34091|34112.8|34062.8|34161.1|34093|34096.2|34040.1|30
1646871390000|2022-03-10 00:16:30|34101.9|34081.9|34108.5|34088.5|34160.8|34089.2|34095.4|34040|21
1646871400000|2022-03-10 00:16:40|34109.2|34089.2|34158.1|34042.3|34160|34090.4|34097.7|34039.8|21
1646871410000|2022-03-10 00:16:50|34115.5|34065.5|34113.4|34093.4|34118.3|34093.9|34100|34065.2|26
1646871420000|2022-03-10 00:17:00|34112.9|34092.9|34111.8|34091.8|34118|34098|34109|34089|26
1646871430000|2022-03-10 00:17:10|34110.9|34090.9|34111.7|34091.7|34153.7|34094.4|34107.5|34032.4|26
1646871440000|2022-03-10 00:17:20|34111.4|34091.4|34104.8|34084.8|34163.8|34094.6|34104.8|34026.1|27
1646871450000|2022-03-10 00:17:30|34104.3|34084.3|34104.1|34084.1|34113.8|34093.8|34098.5|34078.5|19
1646871460000|2022-03-10 00:17:40|34100.6|34080.6|34106.6|34086.6|34107|34087|34098.7|34078.7|26
1646871470000|2022-03-10 00:17:50|34106.9|34086.9|34114.3|34094.3|34118.3|34098.3|34106.9|34086.9|25
1646871480000|2022-03-10 00:18:00|34111.8|34091.8|34116.2|34096.2|34117|34097|34107.9|34087.9|31
1646871490000|2022-03-10 00:18:10|34114.9|34094.9|34104.3|34084.3|34155.4|34094.9|34102.6|34033.6|31
1646871500000|2022-03-10 00:18:20|34103.6|34083.6|34104.5|34084.5|34104.7|34084.7|34100.4|34080.4|24
1646871510000|2022-03-10 00:18:30|34106.1|34086.1|34170.8|34050.8|34170.8|34100.1|34103.2|34035.4|15
1646871520000|2022-03-10 00:18:40|34160.9|34040.9|34111.4|34091.4|34172.5|34093.1|34111.4|34040.7|33
1646871530000|2022-03-10 00:18:50|34112.7|34092.7|34160.5|34040.5|34165.4|34092.7|34110.4|34026.8|29
1646871540000|2022-03-10 00:19:00|34160.3|34040.3|34157.6|34037.6|34161.1|34041.1|34157.5|34037.5|17
1646871550000|2022-03-10 00:19:10|34158.4|34038.4|34162|34042|34164.7|34044.7|34157|34037|27
1646871560000|2022-03-10 00:19:20|34161.6|34041.6|34165.4|34045.4|34167.6|34047.6|34159.8|34039.8|29
1646871570000|2022-03-10 00:19:30|34162.2|34042.2|34162.3|34042.3|34174.7|34054.7|34161.9|34041.9|21
1646871580000|2022-03-10 00:19:40|34162.4|34042.4|34114.9|34094.9|34164.3|34095.4|34114.9|34042.4|15
1646871590000|2022-03-10 00:19:50|34114.8|34094.8|34115.7|34095.7|34115.7|34095.7|34114.4|34094.4|12
1646871600000|2022-03-10 00:20:00|34115.2|34095.2|34162|34042|34170.6|34097.2|34109.4|34038.1|26
1646871610000|2022-03-10 00:20:10|34162.8|34042.8|34160.7|34040.7|34162.8|34042.8|34145.9|34025.9|17
1646871620000|2022-03-10 00:20:20|34162.8|34042.8|34110|34090|34164.7|34090|34110|34030.9|19
1646871630000|2022-03-10 00:20:30|34162.7|34042.7|34156.2|34036.2|34175.3|34055.3|34156.2|34036.2|23
1646871640000|2022-03-10 00:20:40|34167.7|34047.7|34160.9|34040.9|34167.7|34047.7|34160.5|34040.5|16
1646871650000|2022-03-10 00:20:50|34160.7|34040.7|34151|34031|34165.9|34046.8|34151|34031|14
1646871660000|2022-03-10 00:21:00|34151.5|34036.3|34123.9|34073.9|34151.6|34096.2|34116.2|34032.4|14
1646871670000|2022-03-10 00:21:10|34109|34089|34164|34044|34164|34094.9|34109|34035.2|23
1646871680000|2022-03-10 00:21:20|34163.3|34043.3|34164.8|34044.8|34166.7|34047.5|34161.8|34041.8|13
1646871690000|2022-03-10 00:21:30|34165.2|34045.2|34163.3|34043.3|34168|34081|34128.7|34039.3|26
1646871700000|2022-03-10 00:21:40|34163.4|34043.4|34166.4|34046.4|34176.2|34086.1|34135.5|34043.4|20
1646871710000|2022-03-10 00:21:50|34177.2|34057.2|34165.9|34045.9|34178.6|34058.6|34165|34045|21
1646871720000|2022-03-10 00:22:00|34166|34046|34120.9|34070.9|34166.5|34086.9|34106.9|34029.3|26
1646871730000|2022-03-10 00:22:10|34121|34071|34163.6|34047.6|34172.6|34080.1|34121|34037.1|25
1646871740000|2022-03-10 00:22:20|34164.8|34051.4|34160.6|34040.6|34165.6|34051.4|34158.3|34038.9|28
1646871750000|2022-03-10 00:22:30|34158.7|34038.7|34160.2|34040.2|34161.4|34041.4|34157.1|34037.1|12
1646871760000|2022-03-10 00:22:40|34160.4|34040.4|34141.9|34026.4|34161.6|34041.6|34140.1|34020.1|11
1646871770000|2022-03-10 00:22:50|34140.2|34022.6|34159.5|34039.5|34165.5|34047.9|34140.2|34022.6|34
1646871780000|2022-03-10 00:23:00|34158.3|34038.3|34159.4|34039.4|34166.6|34046.6|34158.3|34038.3|16
1646871790000|2022-03-10 00:23:10|34159.2|34039.2|34159.8|34039.8|34164.1|34044.1|34159.2|34039.2|16
1646871800000|2022-03-10 00:23:20|34164.5|34044.5|34144.4|34024.4|34167|34097.3|34115.1|34024.4|23
1646871810000|2022-03-10 00:23:30|34136.9|34016.9|34122.7|34072.7|34167.7|34076.8|34121.6|34016.9|29
1646871820000|2022-03-10 00:23:40|34122.5|34072.5|34161|34041|34171.6|34098.1|34113.9|34041|19
1646871830000|2022-03-10 00:23:50|34172.2|34052.2|34161.7|34041.7|34172.2|34052.2|34160.2|34040.2|20
1646871840000|2022-03-10 00:24:00|34161.4|34041.4|34163.5|34043.5|34166.9|34046.9|34160.6|34040.6|14
1646871850000|2022-03-10 00:24:10|34163.6|34043.6|34161.4|34042.3|34169.8|34074.8|34124.8|34039.8|22
1646871860000|2022-03-10 00:24:20|34124.5|34074.5|34126.4|34076.4|34154.8|34097.7|34115.1|34041.3|18
1646871870000|2022-03-10 00:24:30|34124.2|34074.2|34163.5|34043.5|34163.9|34093.8|34112.7|34040.7|14
1646871880000|2022-03-10 00:24:40|34163.7|34043.7|34163.4|34043.4|34166.3|34046.3|34161.1|34041.1|26
1646871890000|2022-03-10 00:24:50|34163.5|34043.5|34174.6|34056.5|34178.4|34058.4|34162.4|34042.4|24
1646871900000|2022-03-10 00:25:00|34172.8|34052.8|34114.7|34094.7|34172.8|34096.8|34112.2|34043.1|22
1646871910000|2022-03-10 00:25:10|34112.8|34092.8|34112.9|34092.9|34113|34093|34111|34091|9
1646871920000|2022-03-10 00:25:20|34116.8|34096.8|34164.9|34044.9|34165.3|34096.8|34115.6|34044.9|6
1646871930000|2022-03-10 00:25:30|34164.4|34044.4|34162.2|34042.2|34164.7|34075.7|34125.7|34038.6|11
1646871940000|2022-03-10 00:25:40|34161.5|34041.5|34165|34045|34176.1|34056.1|34161|34041|27
1646871950000|2022-03-10 00:25:50|34164.8|34044.8|34166.2|34046.2|34166.2|34046.2|34160.9|34040.9|15
1646871960000|2022-03-10 00:26:00|34166.1|34046.1|34163.5|34043.5|34166.1|34094.8|34114.8|34040.3|14
1646871970000|2022-03-10 00:26:10|34161.5|34041.5|34165.6|34045.6|34169.4|34049.4|34151.3|34031.3|28
1646871980000|2022-03-10 00:26:20|34163.5|34043.5|34162.5|34042.5|34167.6|34047.6|34162.5|34042.5|15
1646871990000|2022-03-10 00:26:30|34162.6|34042.6|34162.5|34042.5|34167.7|34099.7|34119.7|34037.6|17
1646872000000|2022-03-10 00:26:40|34162.4|34042.4|34162.7|34042.7|34162.7|34042.7|34162|34042|4
1646872010000|2022-03-10 00:26:50|34165.5|34045.6|34162.7|34050.9|34167.5|34082.7|34132.7|34039.7|22
1646872020000|2022-03-10 00:27:00|34165.7|34045.7|34165.1|34045.1|34165.7|34045.7|34164.4|34044.4|10
1646872030000|2022-03-10 00:27:10|34164.9|34044.9|34162.8|34042.8|34164.9|34044.9|34161.5|34041.5|11
1646872040000|2022-03-10 00:27:20|34163.3|34043.3|34162.3|34042.3|34167.2|34047.2|34158.4|34038.4|20
1646872050000|2022-03-10 00:27:30|34165.1|34045.1|34163|34043|34165.1|34045.1|34161.7|34041.7|12
1646872060000|2022-03-10 00:27:40|34162.8|34042.8|34162.4|34042.4|34163.2|34043.2|34160.7|34040.7|15
1646872070000|2022-03-10 00:27:50|34162.5|34042.5|34116.1|34096.1|34165|34097|34116.1|34042.5|8
1646872080000|2022-03-10 00:28:00|34115.1|34095.1|34116.8|34096.8|34117.2|34097.2|34114.9|34094.9|8
1646872090000|2022-03-10 00:28:10|34116.4|34096.4|34118.6|34098.6|34127.6|34107.6|34112.6|34092.6|12
1646872100000|2022-03-10 00:28:20|34118.1|34098.1|34167.6|34047.6|34167.6|34098.1|34115.9|34039.1|9
1646872110000|2022-03-10 00:28:30|34165.8|34045.8|34174.4|34054.4|34174.6|34080|34130|34041.1|18
1646872120000|2022-03-10 00:28:40|34164.1|34044.1|34162.8|34042.8|34164.4|34044.4|34161.1|34041.1|13
1646872130000|2022-03-10 00:28:50|34161.6|34041.6|34165.6|34052.8|34165.6|34052.8|34161.6|34041.6|6
1646872140000|2022-03-10 00:29:00|34166.9|34046.9|34160.7|34040.7|34171.2|34088.2|34138.2|34040.1|22
1646872150000|2022-03-10 00:29:10|34160.4|34040.4|34162.9|34042.9|34164.2|34044.2|34160.4|34040.4|11
1646872160000|2022-03-10 00:29:20|34163.1|34043.1|34162.5|34042.5|34163.1|34098.3|34112.8|34041.3|18
1646872170000|2022-03-10 00:29:30|34162.4|34042.4|34163.2|34043.2|34168.2|34048.3|34162.1|34042.1|10
1646872180000|2022-03-10 00:29:40|34162.4|34042.4|34162.3|34050.4|34168.4|34050.4|34160.2|34040.9|17
1646872190000|2022-03-10 00:29:50|34164.4|34046.3|34165.5|34045.5|34176.8|34059|34164.4|34044.5|18
1646872200000|2022-03-10 00:30:00|34165.4|34045.4|34164.2|34044.2|34184|34064|34163.7|34043.7|23
1646872210000|2022-03-10 00:30:10|34164.3|34044.3|34166.4|34046.4|34167.5|34047.5|34162.6|34042.6|19
1646872220000|2022-03-10 00:30:20|34166.3|34046.3|34159.3|34039.3|34170.9|34084.6|34134.6|34039.3|18
1646872230000|2022-03-10 00:30:30|34160.2|34040.2|34161.4|34041.4|34168|34048|34158.3|34038.3|22
1646872240000|2022-03-10 00:30:40|34162.1|34042.1|34162|34042|34163.2|34043.2|34161.5|34041.5|15
1646872250000|2022-03-10 00:30:50|34162.7|34042.7|34174|34054|34179.1|34097.2|34117|34041.5|24
1646872260000|2022-03-10 00:31:00|34180.4|34060.4|34163.1|34043.1|34185.4|34085.6|34135.6|34043.1|13
1646872270000|2022-03-10 00:31:10|34163.8|34043.8|34167.8|34047.8|34190.5|34093|34143|34043|21
1646872280000|2022-03-10 00:31:20|34167.7|34047.7|34142.5|34092.5|34185.6|34092.8|34142.5|34046.2|16
1646872290000|2022-03-10 00:31:30|34138.4|34088.4|34167.9|34047.9|34173.7|34088.4|34133.5|34047|17
1646872300000|2022-03-10 00:31:40|34181.9|34061.9|34168.9|34048.9|34181.9|34061.9|34167.4|34047.4|24
1646872310000|2022-03-10 00:31:50|34167.9|34047.9|34169.8|34058.1|34184.3|34064.3|34163.6|34043.6|35
1646872320000|2022-03-10 00:32:00|34139|34089|34168.5|34048.5|34172.6|34089|34139|34039.4|26
1646872330000|2022-03-10 00:32:10|34167.6|34047.6|34146.8|34096.8|34188|34096.8|34140.7|34044.7|21
1646872340000|2022-03-10 00:32:20|34174.5|34063.8|34167.6|34047.6|34174.6|34063.8|34165.5|34045.5|20
1646872350000|2022-03-10 00:32:30|34170.6|34050.6|34170.6|34050.6|34172.6|34052.6|34167.4|34047.4|15
1646872360000|2022-03-10 00:32:40|34172.6|34052.6|34171.6|34051.6|34172.8|34052.8|34168.2|34048.2|27
1646872370000|2022-03-10 00:32:50|34170.5|34050.5|34116.2|34096.2|34170.5|34098|34113.9|34048.7|10
1646872380000|2022-03-10 00:33:00|34120.5|34100.5|34167.1|34047.1|34175.2|34100.5|34114.2|34041.5|21
1646872390000|2022-03-10 00:33:10|34167.5|34047.5|34183.4|34063.4|34195.9|34098.6|34148.6|34045.1|25
1646872400000|2022-03-10 00:33:20|34184.3|34064.3|34168.3|34048.3|34184.4|34064.4|34167.7|34047.7|20
1646872410000|2022-03-10 00:33:30|34171.9|34060.8|34166.3|34052.8|34172.3|34060.8|34166.3|34047.7|14
1646872420000|2022-03-10 00:33:40|34168.2|34048.2|34172.1|34052.1|34172.1|34052.1|34166.7|34047.7|14
1646872430000|2022-03-10 00:33:50|34169.9|34049.9|34120.2|34100.2|34172.3|34103.4|34113.3|34046.7|27
1646872440000|2022-03-10 00:34:00|34121|34101|34174.2|34063.3|34182.9|34101|34118.7|34043.4|11
1646872450000|2022-03-10 00:34:10|34144.1|34094.1|34169.4|34049.4|34184.6|34104.2|34115.5|34043.3|26
1646872460000|2022-03-10 00:34:20|34170|34050|34168.5|34048.5|34170.1|34050.1|34166|34046|11
1646872470000|2022-03-10 00:34:30|34167|34047|34166.8|34046.8|34170.1|34050.1|34166.7|34046.7|16
1646872480000|2022-03-10 00:34:40|34167.5|34047.5|34114.8|34094.8|34174.8|34100.5|34114.5|34047.5|23
1646872490000|2022-03-10 00:34:50|34113.6|34093.6|34168.7|34048.7|34189.6|34096.2|34113.6|34047.5|21
1646872500000|2022-03-10 00:35:00|34168.1|34048.1|34169.3|34049.3|34172.7|34052.7|34167.1|34047.1|15
1646872510000|2022-03-10 00:35:10|34169.2|34049.2|34119.2|34099.2|34178|34100.4|34119.2|34049.2|18
1646872520000|2022-03-10 00:35:20|34139.7|34089.7|34168.6|34048.6|34172.9|34097|34117|34048.1|16
1646872530000|2022-03-10 00:35:30|34169.6|34049.6|34167.6|34047.6|34169.6|34104.7|34123.8|34045.7|11
1646872540000|2022-03-10 00:35:40|34167.1|34047.1|34170.9|34050.9|34173.3|34053.3|34164.6|34044.6|16
1646872550000|2022-03-10 00:35:50|34171.7|34051.7|34117.1|34097.1|34171.7|34099.3|34115.4|34051.3|10
1646872560000|2022-03-10 00:36:00|34117.2|34097.2|34120.2|34100.2|34132.2|34103.4|34115.9|34080.9|13
1646872570000|2022-03-10 00:36:10|34115.3|34095.3|34171.7|34056.2|34173.1|34095.3|34115.3|34052.5|4
1646872580000|2022-03-10 00:36:20|34172.6|34053|34165.4|34045.4|34172.6|34053|34150.4|34030.4|12
1646872590000|2022-03-10 00:36:30|34166|34046|34170|34050|34170|34050|34164.7|34044.7|13
1646872600000|2022-03-10 00:36:40|34168.2|34048.2|34180.8|34065|34183.4|34065|34163.7|34043.7|13
1646872610000|2022-03-10 00:36:50|34179.5|34066.2|34168.5|34048.5|34189.3|34100|34134.4|34047.5|21
1646872620000|2022-03-10 00:37:00|34169.7|34049.7|34159.5|34039.5|34170.9|34074.2|34124.2|34039.5|26
1646872630000|2022-03-10 00:37:10|34159|34039|34178.6|34058.6|34181.4|34061.4|34158.7|34038.7|23
1646872640000|2022-03-10 00:37:20|34173|34056.2|34168|34048|34177.1|34084.4|34127.2|34027.4|23
1646872650000|2022-03-10 00:37:30|34165.7|34045.7|34132.5|34082.5|34166.9|34082.5|34132.5|34045|13
1646872660000|2022-03-10 00:37:40|34163.8|34052.9|34158.7|34044.2|34170.7|34052.9|34158.7|34041.3|17
1646872670000|2022-03-10 00:37:50|34119.3|34099.3|34166.9|34046.9|34188.2|34099.3|34117.7|34046.9|17
1646872680000|2022-03-10 00:38:00|34163.9|34043.9|34178.6|34064.5|34184.4|34066.6|34163.9|34043.9|24
1646872690000|2022-03-10 00:38:10|34142.8|34092.8|34144|34094|34182.3|34095|34140.7|34048|19
1646872700000|2022-03-10 00:38:20|34143.5|34093.5|34181.3|34061.3|34188.1|34093.5|34143.5|34058.4|17
1646872710000|2022-03-10 00:38:30|34176.3|34062.1|34171.1|34051.1|34176.3|34062.7|34161.2|34041.2|14
1646872720000|2022-03-10 00:38:40|34171.4|34051.4|34118.9|34098.9|34181.4|34101.8|34118.6|34051.1|13
1646872730000|2022-03-10 00:38:50|34119|34099|34114.9|34094.9|34167.7|34099|34114.5|34052.6|18
1646872740000|2022-03-10 00:39:00|34114.8|34094.8|34137.8|34117.8|34184.9|34117.8|34114.8|34044.2|11
1646872750000|2022-03-10 00:39:10|34174.1|34063.7|34194.9|34074.9|34194.9|34103.6|34115.1|34063.7|13
1646872760000|2022-03-10 00:39:20|34174.5|34054.5|34168.9|34048.9|34199.6|34118.2|34126.6|34047.5|22
1646872770000|2022-03-10 00:39:30|34167.6|34047.6|34179.7|34059.7|34202.8|34106.6|34117.5|34046|19
1646872780000|2022-03-10 00:39:40|34178.4|34064.1|34182.8|34062.8|34191.3|34071.3|34167.2|34047.2|19
1646872790000|2022-03-10 00:39:50|34185.5|34065.5|34146.6|34096.6|34185.5|34099|34146.6|34063.7|9
1646872800000|2022-03-10 00:40:00|34140.1|34090.1|34180.4|34060.4|34182.3|34090.1|34132.3|34042.8|17
1646872810000|2022-03-10 00:40:10|34127.9|34107.9|34163.5|34043.5|34185.6|34107.9|34117.2|34043.5|24
1646872820000|2022-03-10 00:40:20|34182.9|34062.9|34165.8|34045.8|34190.4|34070.4|34165.4|34045.4|12
1646872830000|2022-03-10 00:40:30|34170.2|34050.2|34127.6|34107.6|34170.7|34107.6|34127.6|34047.2|5
1646872840000|2022-03-10 00:40:40|34126|34106|34182.3|34062.3|34182.3|34112.5|34124.2|34038.8|20
1646872850000|2022-03-10 00:40:50|34184.3|34064.7|34173.8|34053.8|34190.4|34092.1|34142.1|34045.4|26
1646872860000|2022-03-10 00:41:00|34171|34051|34179.2|34065.4|34187.1|34067.1|34164.9|34044.9|26
1646872870000|2022-03-10 00:41:10|34145.5|34095.5|34194.2|34074.2|34194.2|34096.3|34140.5|34069.3|7
1646872880000|2022-03-10 00:41:20|34192.7|34072.7|34172.5|34052.5|34192.7|34079.4|34129.4|34047.4|22
1646872890000|2022-03-10 00:41:30|34170.6|34052.9|34172.8|34052.8|34173.5|34053.5|34159.2|34039.2|12
1646872900000|2022-03-10 00:41:40|34171.6|34051.6|34185|34065|34185|34090.1|34139.8|34029.7|25
1646872910000|2022-03-10 00:41:50|34189.8|34069.8|34168|34048|34189.8|34069.8|34152|34032|13
1646872920000|2022-03-10 00:42:00|34168.4|34048.4|34170.3|34050.3|34171.6|34051.6|34167.9|34047.9|12
1646872930000|2022-03-10 00:42:10|34170.1|34050.1|34181.8|34063.5|34184.1|34099.2|34135.4|34050.1|16
1646872940000|2022-03-10 00:42:20|34169.7|34049.7|34168.3|34051.1|34172.3|34052.3|34168.1|34048.7|12
1646872950000|2022-03-10 00:42:30|34168|34056.7|34151.5|34101.5|34177.6|34101.5|34140.8|34049.7|12
1646872960000|2022-03-10 00:42:40|34137.1|34117.1|34192.4|34075.8|34206|34117.1|34128.1|34070.1|14
1646872970000|2022-03-10 00:42:50|34190|34072.5|34156.6|34106.6|34202.7|34106.6|34147|34072.5|12
1646872980000|2022-03-10 00:43:00|34152.6|34102.6|34147.4|34097.4|34184.4|34102.6|34145.4|34050.3|10
1646872990000|2022-03-10 00:43:10|34117.4|34097.3|34121|34101|34121|34101|34116.4|34096.4|8
1646873000000|2022-03-10 00:43:20|34120.5|34100.5|34119.4|34099.4|34120.5|34100.5|34119.4|34099.4|5
1646873010000|2022-03-10 00:43:30|34119.9|34099.9|34128.6|34108.6|34187.4|34108.6|34118.1|34075|10
1646873020000|2022-03-10 00:43:40|34127.1|34107.1|34182.5|34066.4|34186.2|34107.1|34120.5|34051.8|28
1646873030000|2022-03-10 00:43:50|34182.7|34066.8|34152.7|34102.7|34189.4|34103.3|34147.4|34066.8|16
1646873040000|2022-03-10 00:44:00|34151.7|34101.7|34188.5|34070.9|34191.5|34101.7|34144.3|34063.5|19
1646873050000|2022-03-10 00:44:10|34191.8|34071.8|34185.5|34066|34192.6|34072.6|34175|34060.6|14
1646873060000|2022-03-10 00:44:20|34147.7|34097.7|34144.2|34094.2|34149.8|34099.8|34144.2|34094.2|3
1646873070000|2022-03-10 00:44:30|34118.8|34098.8|34120.1|34100.1|34120.1|34100.1|34118.8|34098.8|4
1646873080000|2022-03-10 00:44:40|34120|34100|34117.6|34097.6|34191.3|34100.5|34117.6|34071.3|10
1646873090000|2022-03-10 00:44:50|34206.1|34086.1|34191.1|34071.1|34206.4|34095.1|34145.1|34047.7|11
1646873100000|2022-03-10 00:45:00|34187.7|34067.7|34177.7|34065.8|34192.3|34104.1|34151.4|34052.6|19
1646873110000|2022-03-10 00:45:10|34143.3|34093.3|34183.7|34071|34185.7|34099|34143.3|34061.4|17
1646873120000|2022-03-10 00:45:20|34151.7|34101.7|34187.4|34069.3|34195.2|34122.5|34130.4|34047.5|25
1646873130000|2022-03-10 00:45:30|34186|34066|34183.1|34063.1|34194.6|34101|34148.5|34053.7|16
1646873140000|2022-03-10 00:45:40|34176.2|34056.2|34174|34054|34182.6|34090.4|34140|34049.3|16
1646873150000|2022-03-10 00:45:50|34171.1|34051.1|34174.3|34054.3|34179.2|34090.3|34140.3|34050.5|18
1646873160000|2022-03-10 00:46:00|34170.9|34050.9|34119.8|34099.8|34174.2|34110.5|34119.8|34050.1|19
1646873170000|2022-03-10 00:46:10|34119.4|34099.4|34173.2|34053.2|34175.5|34110.6|34119.4|34051.9|21
1646873180000|2022-03-10 00:46:20|34169.5|34049.5|34171.4|34051.4|34175.8|34059.9|34168.5|34048.5|18
1646873190000|2022-03-10 00:46:30|34166.1|34054.3|34166.1|34054.3|34166.1|34054.3|34166.1|34054.3|1
1646873200000|2022-03-10 00:46:40|34168.5|34048.5|34122.7|34102.7|34178|34104.2|34122|34048.2|30
1646873210000|2022-03-10 00:46:50|34123|34103|34115.6|34095.6|34126|34106|34115.6|34095.6|14
1646873220000|2022-03-10 00:47:00|34114.7|34094.7|34122.3|34102.3|34177.2|34106.3|34113.2|34063.9|24
1646873230000|2022-03-10 00:47:10|34125.7|34105.7|34173.7|34053.7|34176.7|34105.7|34122.8|34053|26
1646873240000|2022-03-10 00:47:20|34172.7|34052.7|34173|34053|34174.9|34054.9|34172.2|34052.2|17
1646873250000|2022-03-10 00:47:30|34174.7|34054.7|34170.8|34050.8|34174.7|34056.8|34170.5|34050.5|17
1646873260000|2022-03-10 00:47:40|34170.2|34050.2|34122.4|34102.4|34170.3|34102.4|34121.5|34049.8|6
1646873270000|2022-03-10 00:47:50|34120.2|34100.2|34185.8|34065.8|34197.8|34107.2|34120|34063.6|20
1646873280000|2022-03-10 00:48:00|34189.1|34069.1|34181.8|34071.3|34189.8|34114|34133.6|34069.1|11
1646873290000|2022-03-10 00:48:10|34181.4|34070.6|34154.8|34104.8|34193.1|34105|34146.3|34054.2|17
1646873300000|2022-03-10 00:48:20|34152.5|34102.5|34121.1|34101.1|34174.9|34106.2|34120.2|34054.9|14
1646873310000|2022-03-10 00:48:30|34120.1|34100.1|34121.1|34101.1|34124.5|34104.5|34120.1|34100.1|11
1646873320000|2022-03-10 00:48:40|34120.3|34100.3|34186.6|34066.6|34186.6|34100.3|34117.4|34048.8|16
1646873330000|2022-03-10 00:48:50|34191.8|34071.8|34174.1|34054.1|34192.8|34072.8|34169|34049|33
1646873340000|2022-03-10 00:49:00|34171.8|34051.8|34169.4|34049.4|34190.8|34070.8|34166.8|34046.8|20
1646873350000|2022-03-10 00:49:10|34167|34049.6|34160.7|34040.7|34169.6|34049.6|34160.7|34040.7|10
1646873360000|2022-03-10 00:49:20|34164.6|34044.6|34151.1|34101.1|34190.9|34101.1|34146.6|34044.1|18
1646873370000|2022-03-10 00:49:30|34182.1|34067.5|34173.5|34053.5|34187.2|34104.5|34149.6|34047.3|25
1646873380000|2022-03-10 00:49:40|34171.4|34051.4|34168.8|34048.8|34191.8|34071.8|34168.7|34048.7|22
1646873390000|2022-03-10 00:49:50|34168.7|34048.7|34166.8|34046.8|34169.4|34049.4|34166.8|34046.8|10
1646873400000|2022-03-10 00:50:00|34167|34047|34146.4|34096.4|34195.7|34105|34146.4|34046.9|27
1646873410000|2022-03-10 00:50:10|34149.1|34099.1|34171.9|34051.9|34192.2|34104|34147.1|34051.9|12
1646873420000|2022-03-10 00:50:20|34171.8|34051.8|34151.4|34101.4|34194.5|34103|34151.4|34051.6|8
1646873430000|2022-03-10 00:50:30|34153.1|34103.1|34123.9|34103.9|34182.9|34104.3|34118.3|34067.6|15
1646873440000|2022-03-10 00:50:40|34121.8|34101.8|34179|34068.5|34182.7|34109.1|34119|34058.3|25
1646873450000|2022-03-10 00:50:50|34149.1|34099.1|34174.6|34054.6|34189.8|34108.6|34119.5|34049.2|24
1646873460000|2022-03-10 00:51:00|34171.8|34051.8|34187.1|34067.1|34199.8|34106.6|34150|34051.8|36
1646873470000|2022-03-10 00:51:10|34191.9|34071.9|34188.7|34068.7|34191.9|34071.9|34184.6|34064.6|19
1646873480000|2022-03-10 00:51:20|34188.6|34068.6|34188.2|34068.2|34195.1|34100.3|34150.3|34051.3|26
1646873490000|2022-03-10 00:51:30|34189.3|34069.3|34173.1|34053.1|34197.7|34109.1|34155.9|34053.1|16
1646873500000|2022-03-10 00:51:40|34169.2|34049.2|34191.6|34075.5|34195.9|34104.1|34118.2|34048|25
1646873510000|2022-03-10 00:51:50|34189.9|34076.6|34188.7|34068.7|34194.2|34107.7|34153.3|34056.1|22
1646873520000|2022-03-10 00:52:00|34188.9|34068.9|34170.7|34050.7|34199.9|34119.6|34134.2|34044.6|36
1646873530000|2022-03-10 00:52:10|34169.7|34049.7|34184.8|34064.8|34187.3|34067.3|34168|34048|17
1646873540000|2022-03-10 00:52:20|34181.5|34061.5|34178.9|34062.7|34190|34070|34177.9|34061.5|14
1646873550000|2022-03-10 00:52:30|34185|34065|34170.4|34050.4|34185|34065|34170.1|34050.1|15
1646873560000|2022-03-10 00:52:40|34132.9|34082.9|34119.6|34099.6|34136.5|34100.3|34118.6|34082.9|9
1646873570000|2022-03-10 00:52:50|34119.5|34099.5|34135.2|34085.2|34172.8|34100|34109.6|34050.8|16
1646873580000|2022-03-10 00:53:00|34116.8|34096.8|34170.9|34050.9|34171.3|34100.6|34114.3|34047.9|15
1646873590000|2022-03-10 00:53:10|34173|34053|34179.8|34059.8|34185.7|34065.7|34165.8|34045.8|31
1646873600000|2022-03-10 00:53:20|34177.3|34057.3|34166.1|34046.1|34196.7|34108.3|34128.3|34046.1|23
1646873610000|2022-03-10 00:53:30|34166.2|34046.2|34178.7|34058.7|34182.6|34062.6|34166.2|34046.2|17
1646873620000|2022-03-10 00:53:40|34182.3|34062.3|34162.2|34042.2|34183.1|34063.1|34162.1|34042.1|25
1646873630000|2022-03-10 00:53:50|34159.9|34039.9|34167|34047|34172.4|34052.4|34159.5|34039.5|36
1646873640000|2022-03-10 00:54:00|34166.5|34046.5|34163|34044.5|34175.5|34055.5|34160.4|34040.4|35
1646873650000|2022-03-10 00:54:10|34162.7|34043|34177.3|34057.3|34177.3|34057.3|34161.6|34041.6|32
1646873660000|2022-03-10 00:54:20|34168.2|34048.2|34166.8|34046.8|34178|34058|34164.4|34044.4|28
1646873670000|2022-03-10 00:54:30|34166.5|34046.5|34164.1|34044.1|34167.5|34047.5|34163|34043|27
1646873680000|2022-03-10 00:54:40|34163.9|34043.9|34161.6|34041.6|34174|34054|34161.6|34041.6|32
1646873690000|2022-03-10 00:54:50|34114.8|34094.8|34167|34047|34174.2|34094.8|34110.6|34040.2|33
1646873700000|2022-03-10 00:55:00|34168.4|34048.4|34158.9|34038.9|34172.6|34052.6|34157.7|34037.7|30
1646873710000|2022-03-10 00:55:10|34158.5|34038.5|34163|34043|34169.4|34049.4|34158.3|34038.3|24
1646873720000|2022-03-10 00:55:20|34163.8|34048.8|34151.1|34031.1|34170.7|34079|34119.4|34024.5|35
1646873730000|2022-03-10 00:55:30|34156.9|34036.9|34119|33999|34174.5|34083.8|34119|33999|29
1646873740000|2022-03-10 00:55:40|34102.5|34052.5|34148.9|34028.9|34170.7|34059.2|34102.5|34011.8|29
1646873750000|2022-03-10 00:55:50|34160.9|34040.9|34160.3|34040.3|34163|34043.1|34159.1|34039.1|22
1646873760000|2022-03-10 00:56:00|34159.8|34039.8|34165|34045|34166.3|34046.3|34159.6|34039.6|21
1646873770000|2022-03-10 00:56:10|34163.5|34043.5|34161.3|34041.3|34165.1|34045.1|34155.4|34036|26
1646873780000|2022-03-10 00:56:20|34159.6|34039.6|34161.2|34041.2|34164.7|34075.1|34124.8|34038.4|35
1646873790000|2022-03-10 00:56:30|34159.1|34039.1|34159.3|34039.3|34163.3|34043.3|34159.1|34039.1|20
1646873800000|2022-03-10 00:56:40|34159.1|34039.1|34154.9|34042.2|34159.8|34042.2|34143.5|34023.5|9
1646873810000|2022-03-10 00:56:50|34147.3|34027.3|34151.1|34031.1|34162.5|34080.8|34110.1|34010.7|22
1646873820000|2022-03-10 00:57:00|34151.2|34031.2|34144.4|34024.4|34154.8|34034.8|34142.1|34022.1|22
1646873830000|2022-03-10 00:57:10|34157.7|34037.7|34161.6|34041.6|34170.4|34050.4|34157.7|34037.7|11
1646873840000|2022-03-10 00:57:20|34162.1|34042.1|34159.2|34039.2|34163.3|34043.3|34159|34039|16
1646873850000|2022-03-10 00:57:30|34158.7|34038.7|34159.7|34039.7|34166.8|34046.8|34158.7|34038.7|23
1646873860000|2022-03-10 00:57:40|34144.9|34024.9|34150.8|34030.8|34173.2|34055.6|34141.1|34021.1|15
1646873870000|2022-03-10 00:57:50|34144.4|34026.9|34160.9|34042.1|34162.8|34042.8|34144.4|34026.9|26
1646873880000|2022-03-10 00:58:00|34161|34041|34160.3|34040.3|34165.2|34045.2|34154.8|34037|29
1646873890000|2022-03-10 00:58:10|34160.7|34040.7|34160.4|34048.6|34171.6|34051.6|34159.8|34039.8|22
1646873900000|2022-03-10 00:58:20|34129|34079|34162.9|34042.9|34163.1|34079|34129|34040.2|18
1646873910000|2022-03-10 00:58:30|34162.8|34042.8|34116.6|34066.6|34162.9|34067.4|34113|34020.9|19
1646873920000|2022-03-10 00:58:40|34116.5|34066.5|34113|34063|34173.9|34093.1|34108.5|34019.3|31
1646873930000|2022-03-10 00:58:50|34139.7|34027.4|34160.8|34040.8|34161.7|34069.5|34112.1|34020.1|23
1646873940000|2022-03-10 00:59:00|34161.1|34041.1|34162.4|34042.4|34162.4|34042.4|34160.1|34040.1|14
1646873950000|2022-03-10 00:59:10|34162.3|34042.3|34158.4|34044.4|34162.3|34077.1|34127.1|34039.2|18
1646873960000|2022-03-10 00:59:20|34158.2|34044.3|34143.1|34024.9|34162.3|34068.4|34117.2|34018.3|21
1646873970000|2022-03-10 00:59:30|34145.2|34031.2|34124.5|34074.5|34145.5|34074.5|34114.8|34019.8|17
1646873980000|2022-03-10 00:59:40|34154.3|34038.4|34161.6|34041.6|34164.8|34072.4|34122.4|34027.1|26
1646873990000|2022-03-10 00:59:50|34161.9|34041.9|34160.6|34040.6|34168.8|34071.3|34121.3|34038.2|24
1646874000000|2022-03-10 01:00:00|34159.7|34039.7|34159|34039|34175.8|34055.8|34157.4|34037.4|37
1646874010000|2022-03-10 01:00:10|34159.1|34039.1|34160.3|34040.3|34162.2|34045.7|34158.1|34038.1|30
1646874020000|2022-03-10 01:00:20|34160.8|34040.8|34159.6|34039.6|34162.7|34042.7|34159.4|34039.4|18
1646874030000|2022-03-10 01:00:30|34172.4|34052.4|34156.3|34036.3|34172.4|34052.4|34143.9|34023.9|38
1646874040000|2022-03-10 01:00:40|34155.8|34035.8|34154.1|34034.1|34157.3|34040.9|34141|34021|24
1646874050000|2022-03-10 01:00:50|34161.4|34041.4|34160.2|34040.2|34161.6|34042.2|34157.1|34037.1|26
1646874060000|2022-03-10 01:01:00|34160|34040|34157.1|34037.1|34160.9|34076.1|34126.1|34013.3|35
1646874070000|2022-03-10 01:01:10|34157.4|34037.4|34163.4|34043.4|34165.1|34045.1|34156.9|34036.9|28
1646874080000|2022-03-10 01:01:20|34166|34046|34161.6|34041.6|34166.3|34046.3|34161|34041|22
1646874090000|2022-03-10 01:01:30|34162.1|34042.1|34143|34023|34162.3|34042.3|34143|34023|20
1646874100000|2022-03-10 01:01:40|34144.3|34024.3|34148.2|34028.2|34163.1|34043.1|34143.2|34023.2|20
1646874110000|2022-03-10 01:01:50|34150.1|34030.1|34148.3|34028.3|34173.8|34081|34119|34019.6|24
1646874120000|2022-03-10 01:02:00|34147.3|34027.3|34163.4|34043.4|34164.8|34093.8|34112.2|34027.3|24
1646874130000|2022-03-10 01:02:10|34163.5|34043.5|34165.6|34045.6|34176.6|34056.6|34160.3|34040.3|32
1646874140000|2022-03-10 01:02:20|34165.5|34045.5|34168.7|34048.7|34179.6|34059.6|34165.2|34045.2|26
1646874150000|2022-03-10 01:02:30|34168.8|34048.8|34146.1|34026.1|34178.9|34106.4|34114|34026.1|24
1646874160000|2022-03-10 01:02:40|34128.6|34008.6|34160.4|34040.4|34162.8|34042.8|34128.6|34008.6|20
1646874170000|2022-03-10 01:02:50|34159.9|34039.9|34163.6|34043.6|34165.2|34045.2|34148.1|34028.1|11
1646874180000|2022-03-10 01:03:00|34164.6|34044.6|34166.8|34046.8|34177.4|34057.4|34157.5|34037.5|27
1646874190000|2022-03-10 01:03:10|34168.7|34048.7|34167.3|34047.3|34180.5|34096.6|34115.7|34044.8|33
1646874200000|2022-03-10 01:03:20|34166.7|34046.7|34165.3|34045.3|34170.8|34101.9|34119.2|34043.4|27
1646874210000|2022-03-10 01:03:30|34166.5|34046.5|34163.3|34043.3|34174.3|34087.4|34135.8|34043.3|27
1646874220000|2022-03-10 01:03:40|34159.9|34039.9|34159.6|34039.6|34178.3|34058.3|34156.6|34036.6|27
1646874230000|2022-03-10 01:03:50|34165.9|34045.9|34161.9|34041.9|34171.2|34082.5|34131|34038|31
1646874240000|2022-03-10 01:04:00|34162.2|34042.2|34164.3|34044.3|34172.6|34052.6|34158.9|34038.9|26
1646874250000|2022-03-10 01:04:10|34166.8|34046.8|34162.7|34042.7|34166.9|34046.9|34161.2|34041.2|29
1646874260000|2022-03-10 01:04:20|34165.8|34046|34160.7|34040.7|34165.8|34076.9|34126.9|34027|24
1646874270000|2022-03-10 01:04:30|34173.2|34053.2|34162.2|34042.2|34173.2|34080.7|34130.7|34038.2|31
1646874280000|2022-03-10 01:04:40|34162.7|34042.7|34162.2|34042.2|34164.2|34044.2|34161|34041|24
1646874290000|2022-03-10 01:04:50|34162.7|34042.7|34165|34045|34171.4|34052.1|34161.8|34041.8|21
1646874300000|2022-03-10 01:05:00|34140.1|34020.1|34149.8|34035.2|34175.4|34063.3|34140.1|34020.1|30
1646874310000|2022-03-10 01:05:10|34145.9|34025.9|34114.7|34064.7|34173.3|34082.3|34113.2|34020.2|30
1646874320000|2022-03-10 01:05:20|34144.5|34024.5|34129.3|34079.3|34175.2|34082.4|34114.1|34024.5|28
1646874330000|2022-03-10 01:05:30|34163.2|34044.9|34162.6|34042.6|34169.9|34082.9|34129.7|34039|30
1646874340000|2022-03-10 01:05:40|34161.3|34041.3|34165.8|34045.8|34170.5|34051|34161.3|34041.3|25
1646874350000|2022-03-10 01:05:50|34166|34046|34166.1|34046.1|34186.5|34082.6|34132.6|34042.5|28
1646874360000|2022-03-10 01:06:00|34166.2|34046.2|34165|34045|34167.9|34096.3|34112.6|34042.1|22
1646874370000|2022-03-10 01:06:10|34163.9|34043.9|34164.8|34044.8|34165|34045|34163.9|34043.9|13
1646874380000|2022-03-10 01:06:20|34165|34045|34113.2|34093.2|34174.1|34093.2|34113.2|34044.5|22
1646874390000|2022-03-10 01:06:30|34170.8|34050.8|34170|34050|34170.8|34050.8|34160.9|34045.3|22
1646874400000|2022-03-10 01:06:40|34166.1|34046.1|34117.3|34067.3|34173.2|34096.4|34112.7|34020.7|25
1646874410000|2022-03-10 01:06:50|34143.1|34032.7|34133.6|34083.6|34170.9|34084.3|34115.2|34019.8|25
1646874420000|2022-03-10 01:07:00|34157.2|34037.2|34117.4|34067.4|34168.6|34083.6|34117.4|34036.1|21
1646874430000|2022-03-10 01:07:10|34165.5|34045.5|34166.5|34046.5|34172.4|34088|34130.3|34042.8|24
1646874440000|2022-03-10 01:07:20|34163.4|34043.4|34163.1|34043.1|34168.2|34082.1|34131.3|34043.1|30
1646874450000|2022-03-10 01:07:30|34163|34043|34165.7|34045.7|34169.8|34085|34128.9|34042.6|30
1646874460000|2022-03-10 01:07:40|34176.2|34056.2|34166|34051|34176.2|34082.3|34131.2|34042.3|25
1646874470000|2022-03-10 01:07:50|34117.3|34097.3|34164.3|34044.3|34173.7|34097.3|34113.8|34042.5|28
1646874480000|2022-03-10 01:08:00|34164|34044|34148.5|34032.2|34166|34083.3|34132.6|34026.5|28
1646874490000|2022-03-10 01:08:10|34164.2|34044.2|34167|34047|34175.1|34097.8|34117.8|34036.7|30
1646874500000|2022-03-10 01:08:20|34163|34043|34162.3|34042.3|34166|34091.6|34111.6|34040.6|19
1646874510000|2022-03-10 01:08:30|34162.8|34042.8|34163.7|34043.7|34175.7|34091.8|34130.6|34041.6|21
1646874520000|2022-03-10 01:08:40|34163.9|34043.9|34164.1|34044.1|34165.4|34045.4|34163.9|34043.9|17
1646874530000|2022-03-10 01:08:50|34163.2|34043.2|34160.2|34040.2|34170.7|34083.7|34118.1|34026.4|36
1646874540000|2022-03-10 01:09:00|34159.6|34039.6|34160.8|34040.8|34168.8|34077.8|34127.8|34038.4|25
1646874550000|2022-03-10 01:09:10|34161.2|34041.2|34160.6|34040.6|34161.2|34041.2|34159.4|34039.4|12
1646874560000|2022-03-10 01:09:20|34160.3|34040.3|34166|34046|34167.5|34047.5|34160.3|34040.3|13
1646874570000|2022-03-10 01:09:30|34165|34045|34166.1|34046.1|34178.3|34058.3|34141.2|34021.2|24
1646874580000|2022-03-10 01:09:40|34163.9|34043.9|34167.9|34047.9|34176.9|34101.8|34116.3|34040.7|21
1646874590000|2022-03-10 01:09:50|34167.6|34047.6|34164.7|34044.7|34173.5|34084.6|34128.6|34040.9|20
1646874600000|2022-03-10 01:10:00|34165.8|34045.8|34162.5|34042.5|34167.8|34085.6|34135.6|34042.5|20
1646874610000|2022-03-10 01:10:10|34163.3|34043.3|34164.9|34044.9|34175.4|34088.6|34138.6|34033.3|23
1646874620000|2022-03-10 01:10:20|34162.7|34042.7|34164|34044|34165.2|34045.2|34162.7|34042.7|17
1646874630000|2022-03-10 01:10:30|34163.8|34043.8|34169.5|34049.5|34171.8|34051.8|34149.9|34035.3|16
1646874640000|2022-03-10 01:10:40|34169.4|34049.4|34115.3|34095.3|34177.4|34096.7|34112.4|34048.2|18
1646874650000|2022-03-10 01:10:50|34115.5|34095.5|34173.9|34053.9|34173.9|34101.2|34109.9|34030.3|39
1646874660000|2022-03-10 01:11:00|34167.3|34052.7|34139.2|34089.2|34171.5|34089.4|34135.1|34039.2|34
1646874670000|2022-03-10 01:11:10|34139.6|34089.6|34138.9|34088.9|34170|34090.2|34132.3|34059.4|24
1646874680000|2022-03-10 01:11:20|34139.4|34089.4|34108.4|34088.4|34139.6|34090.8|34108.4|34084.7|21
1646874690000|2022-03-10 01:11:30|34110|34090|34104.7|34084.7|34111.9|34091.9|34104.5|34084.5|26
1646874700000|2022-03-10 01:11:40|34104.4|34084.4|34108|34088|34108.1|34088.1|34104.4|34084.4|31
1646874710000|2022-03-10 01:11:50|34107.4|34087.4|34169.5|34052.8|34175.6|34087.4|34106.4|34042.2|33
1646874720000|2022-03-10 01:12:00|34175.1|34055.1|34139|34089|34175.1|34093.3|34135.7|34041.2|33
1646874730000|2022-03-10 01:12:10|34171.1|34060.6|34163.3|34043.3|34171.2|34091.4|34135.3|34038.3|27
1646874740000|2022-03-10 01:12:20|34163.7|34043.7|34156.5|34036.5|34167.4|34093.5|34106.7|34024.6|38
1646874750000|2022-03-10 01:12:30|34156.6|34036.6|34157.6|34037.6|34159|34039|34142.3|34024.7|34
1646874760000|2022-03-10 01:12:40|34157.5|34037.5|34158.3|34038.3|34167.2|34094.2|34116.7|34036.3|30
1646874770000|2022-03-10 01:12:50|34158.5|34038.5|34110|34090|34168.4|34092|34110|34036.8|27
1646874780000|2022-03-10 01:13:00|34110.1|34090.1|34114|34094|34114|34094|34107.3|34087.3|27
1646874790000|2022-03-10 01:13:10|34114.3|34094.3|34107.9|34087.9|34114.4|34094.4|34103.3|34083.3|34
1646874800000|2022-03-10 01:13:20|34107.2|34087.2|34123.2|34103.2|34166.9|34103.2|34105.3|34035.5|37
1646874810000|2022-03-10 01:13:30|34122|34102|34137.3|34087.3|34160.2|34102|34122|34036.5|32
1646874820000|2022-03-10 01:13:40|34138.4|34088.4|34133.6|34083.6|34170.3|34088.7|34133.6|34056.1|32
1646874830000|2022-03-10 01:13:50|34135.6|34085.6|34172.3|34052.3|34172.3|34089.7|34135.5|34040|36
1646874840000|2022-03-10 01:14:00|34172.1|34052.1|34109|34089|34174|34091.5|34104.2|34051.7|28
1646874850000|2022-03-10 01:14:10|34109.3|34089.3|34114.3|34094.3|34115.1|34095.1|34104.2|34084.2|34
1646874860000|2022-03-10 01:14:20|34114.8|34094.8|34111.1|34091.1|34121|34101|34107|34087|30
1646874870000|2022-03-10 01:14:30|34110.9|34090.9|34159.7|34039.7|34199.3|34090.9|34104.8|34036.7|38
1646874880000|2022-03-10 01:14:40|34156|34036|34155.9|34035.9|34156.6|34036.6|34154.6|34034.6|34
1646874890000|2022-03-10 01:14:50|34155.8|34035.8|34162.9|34042.9|34163.8|34043.8|34154.4|34034.4|27
1646874900000|2022-03-10 01:15:00|34162.8|34042.8|34114.3|34094.3|34162.9|34100|34114.3|34041.2|33
1646874910000|2022-03-10 01:15:10|34114.4|34094.4|34116.1|34096.1|34116.9|34096.9|34113|34093|25
1646874920000|2022-03-10 01:15:20|34113.3|34093.3|34154.9|34034.9|34159.1|34096.6|34112.3|34034.9|15
1646874930000|2022-03-10 01:15:30|34168.6|34048.6|34155.6|34035.6|34176.1|34056.1|34152.1|34034.7|26
1646874940000|2022-03-10 01:15:40|34155.8|34035.8|34156.7|34036.7|34164.8|34081.8|34131.7|34035.3|31
1646874950000|2022-03-10 01:15:50|34156.4|34036.4|34115.5|34095.5|34157.3|34099.7|34109.6|34036.2|37
1646874960000|2022-03-10 01:16:00|34115|34095|34113.8|34093.8|34120.1|34100.1|34111.9|34091.9|38
1646874970000|2022-03-10 01:16:10|34117.5|34097.5|34115.1|34095.1|34119.7|34099.7|34112.2|34092.2|35
1646874980000|2022-03-10 01:16:20|34115.3|34095.3|34157.1|34037.1|34159.4|34095.4|34107.1|34033.4|31
1646874990000|2022-03-10 01:16:30|34157.4|34037.4|34156|34036|34168.6|34048.6|34155.8|34035.8|27
1646875000000|2022-03-10 01:16:40|34157.4|34037.4|34159.4|34039.4|34165.6|34045.6|34156.9|34036.9|31
1646875010000|2022-03-10 01:16:50|34159.3|34039.3|34156.3|34036.3|34159.3|34040.2|34150.5|34035.1|32
1646875020000|2022-03-10 01:17:00|34156|34036|34155.7|34035.7|34169.6|34092.4|34134.1|34035.7|34
1646875030000|2022-03-10 01:17:10|34130.9|34080.9|34124.8|34104.8|34160.2|34106.4|34124.5|34035.3|30
1646875040000|2022-03-10 01:17:20|34125|34105|34140|34090|34161.9|34107.1|34125|34041.7|29
1646875050000|2022-03-10 01:17:30|34140.1|34090.1|34112.9|34092.9|34140.5|34094.4|34111.1|34090.1|20
1646875060000|2022-03-10 01:17:40|34114.2|34094.2|34112.9|34092.9|34115.4|34095.4|34104.6|34084.6|21
1646875070000|2022-03-10 01:17:50|34104.8|34084.8|34187.6|34067.6|34187.6|34099.7|34104.3|34039.7|32
1646875080000|2022-03-10 01:18:00|34144.8|34094.8|34140.1|34090.1|34180.9|34094.8|34134|34037.1|20
1646875090000|2022-03-10 01:18:10|34161.2|34041.2|34177|34059.2|34188.3|34092.5|34136.8|34039.2|27
1646875100000|2022-03-10 01:18:20|34179.6|34059.6|34136.9|34086.9|34185.4|34092.8|34134|34045|30
1646875110000|2022-03-10 01:18:30|34133.8|34083.8|34169.2|34049.2|34171.7|34087.9|34131.6|34046.9|39
1646875120000|2022-03-10 01:18:40|34168.1|34048.1|34138.6|34088.6|34172|34088.7|34134.4|34038|33
1646875130000|2022-03-10 01:18:50|34157.1|34037.1|34132.9|34082.9|34158.6|34089.2|34132.8|34036.5|29
1646875140000|2022-03-10 01:19:00|34133|34083|34138.5|34088.5|34168.8|34089.5|34132.8|34039.4|36
1646875150000|2022-03-10 01:19:10|34138.6|34088.6|34107.3|34087.3|34171.8|34090.1|34106.6|34039.1|35
1646875160000|2022-03-10 01:19:20|34107.5|34087.5|34104.8|34084.8|34107.6|34087.6|34104.3|34084.3|23
1646875170000|2022-03-10 01:19:30|34104.6|34084.6|34112.5|34092.5|34112.6|34092.6|34104.6|34084.6|31
1646875180000|2022-03-10 01:19:40|34111.8|34091.8|34166.6|34046.6|34166.6|34092.6|34110.4|34029.5|30
1646875190000|2022-03-10 01:19:50|34163.8|34047.8|34168.7|34048.7|34176.2|34106.3|34118.8|34043.2|36
1646875200000|2022-03-10 01:20:00|34169|34049|34141|34091|34169|34091|34134.8|34047.9|35
1646875210000|2022-03-10 01:20:10|34140|34090|34110|34090|34173.7|34095.6|34098.6|34041|38
1646875220000|2022-03-10 01:20:20|34109.8|34089.8|34110|34090|34114.8|34094.8|34105.7|34085.7|35
1646875230000|2022-03-10 01:20:30|34110.1|34090.1|34156.5|34036.5|34158|34090.1|34102.5|34035.4|38
1646875240000|2022-03-10 01:20:40|34156|34036|34155.9|34035.9|34157.7|34037.7|34137.4|34020.3|36
1646875250000|2022-03-10 01:20:50|34155.6|34035.6|34141.7|34027.5|34155.7|34064.7|34114.2|34027.5|33
1646875260000|2022-03-10 01:21:00|34142.4|34028.3|34113.3|34093.3|34158.8|34102|34111.3|34028.3|32
1646875270000|2022-03-10 01:21:10|34111|34091|34114.1|34094.1|34118.9|34098.9|34111|34091|33
1646875280000|2022-03-10 01:21:20|34114.9|34094.9|34113.8|34093.8|34116|34096|34113.1|34093.1|34
1646875290000|2022-03-10 01:21:30|34113.9|34093.9|34158.6|34038.6|34168.4|34097.2|34112.9|34036.1|36
1646875300000|2022-03-10 01:21:40|34158.7|34038.7|34160.3|34040.3|34167.7|34085.8|34132.9|34036.1|34
1646875310000|2022-03-10 01:21:50|34159.8|34039.8|34156|34036|34160.7|34077.3|34127.3|34034.2|34
1646875320000|2022-03-10 01:22:00|34156.2|34036.2|34116.4|34096.4|34156.2|34098.6|34114.7|34033.8|33
1646875330000|2022-03-10 01:22:10|34116.3|34096.3|34118|34098|34129.6|34109.6|34110.8|34090.8|38
1646875340000|2022-03-10 01:22:20|34114.8|34094.8|34121.9|34101.9|34122.2|34102.2|34114.8|34094.8|33
1646875350000|2022-03-10 01:22:30|34123|34103|34133.7|34083.7|34168.2|34103.5|34113.2|34039.9|32
1646875360000|2022-03-10 01:22:40|34134.2|34084.2|34157.4|34037.4|34177.3|34086.5|34134.2|34037.4|32
1646875370000|2022-03-10 01:22:50|34158.5|34038.5|34113.2|34093.2|34161.9|34093.2|34112|34038.5|26
1646875380000|2022-03-10 01:23:00|34111.5|34091.5|34109.9|34089.9|34184.5|34108.7|34107.8|34061|31
1646875390000|2022-03-10 01:23:10|34112.5|34092.5|34131.6|34111.6|34131.6|34111.6|34108|34088|25
1646875400000|2022-03-10 01:23:20|34115.2|34095.2|34172.3|34052.3|34178.3|34108.9|34110|34043.9|37
1646875410000|2022-03-10 01:23:30|34174.1|34054.1|34171.9|34051.9|34174.1|34090.3|34134.2|34049.4|35
1646875420000|2022-03-10 01:23:40|34171.8|34051.8|34167.3|34057.1|34171.8|34089.4|34136.1|34051.8|33
1646875430000|2022-03-10 01:23:50|34167.5|34053.9|34107.6|34087.6|34170.1|34095.7|34107.6|34052|35
1646875440000|2022-03-10 01:24:00|34107|34087|34103.5|34083.5|34112|34092|34100|34080|36
1646875450000|2022-03-10 01:24:10|34107.2|34087.2|34174.1|34062.9|34174.1|34094.7|34104.9|34045.5|36
1646875460000|2022-03-10 01:24:20|34140.6|34090.6|34122.8|34102.8|34173.7|34103|34116.2|34050|36
1646875470000|2022-03-10 01:24:30|34123.4|34103.4|34120.3|34100.3|34127.7|34107.7|34119.3|34099.3|27
1646875480000|2022-03-10 01:24:40|34120.1|34100.1|34110.5|34090.5|34123.9|34103.9|34110.2|34090.2|28
1646875490000|2022-03-10 01:24:50|34110.2|34090.2|34108.6|34088.6|34119.2|34099.2|34105.9|34085.9|35
1646875500000|2022-03-10 01:25:00|34109.2|34089.2|34109.9|34089.9|34163|34091.7|34105.5|34046.4|39
1646875510000|2022-03-10 01:25:10|34110.5|34090.5|34124.7|34104.7|34173.1|34104.8|34106.5|34056.3|34
1646875520000|2022-03-10 01:25:20|34124.8|34104.8|34128.4|34108.4|34128.4|34108.4|34123.3|34103.3|35
1646875530000|2022-03-10 01:25:30|34127.3|34107.3|34122.2|34102.2|34127.3|34107.3|34119.9|34099.9|33
1646875540000|2022-03-10 01:25:40|34122.4|34102.4|34109.3|34089.3|34122.6|34102.6|34107.5|34087.5|36
1646875550000|2022-03-10 01:25:50|34110.8|34090.8|34113|34093|34118|34098|34107.6|34087.6|31
1646875560000|2022-03-10 01:26:00|34118.7|34098.7|34178.4|34062.7|34178.4|34113.8|34100.1|34052.2|40
1646875570000|2022-03-10 01:26:10|34143.6|34093.6|34123.9|34103.9|34174.9|34104|34119|34050.7|36
1646875580000|2022-03-10 01:26:20|34123.6|34103.6|34173.9|34055.3|34174.2|34104.2|34116.2|34052.1|31
1646875590000|2022-03-10 01:26:30|34174.3|34054.3|34110.3|34090.3|34176|34092.1|34109.8|34049.7|37
1646875600000|2022-03-10 01:26:40|34111.6|34091.6|34111.3|34091.3|34111.7|34091.7|34107.9|34087.9|26
1646875610000|2022-03-10 01:26:50|34111.1|34091.1|34109.6|34089.6|34111.3|34091.3|34108.1|34088.1|17
1646875620000|2022-03-10 01:27:00|34109.9|34089.9|34173.8|34059.6|34176.4|34113.1|34108.5|34056.2|33
1646875630000|2022-03-10 01:27:10|34170.2|34063.1|34171.6|34056.9|34178.6|34087.7|34135.6|34053.8|35
1646875640000|2022-03-10 01:27:20|34172.2|34055.9|34169.2|34055.3|34178.1|34106.4|34126.4|34052.7|38
1646875650000|2022-03-10 01:27:30|34168.5|34056.2|34107.7|34087.7|34168.5|34090.6|34107.7|34056.2|36
1646875660000|2022-03-10 01:27:40|34107.9|34087.9|34108.3|34088.3|34112.2|34092.2|34107.9|34087.9|29
1646875670000|2022-03-10 01:27:50|34108.8|34088.8|34124.8|34104.8|34132|34112|34107.7|34087.7|31
1646875680000|2022-03-10 01:28:00|34124.6|34104.6|34138.9|34088.9|34141|34113.5|34118.3|34083.3|35
1646875690000|2022-03-10 01:28:10|34139.8|34089.8|34166.7|34055.9|34167.8|34090.7|34133.2|34053.7|34
1646875700000|2022-03-10 01:28:20|34166.3|34055.8|34111|34091|34167.7|34091|34109.5|34054.2|32
1646875710000|2022-03-10 01:28:30|34110.8|34090.8|34108.3|34088.3|34119.4|34099.4|34105.4|34085.4|36
1646875720000|2022-03-10 01:28:40|34106.6|34086.6|34107.5|34087.5|34112.1|34092.1|34105.4|34085.4|36
1646875730000|2022-03-10 01:28:50|34107.3|34087.3|34161.1|34041.1|34168|34105.6|34106.5|34039.2|34
1646875740000|2022-03-10 01:29:00|34097.6|34077.6|34101.3|34081.3|34167.2|34087|34097.6|34037.6|31
1646875750000|2022-03-10 01:29:10|34101.1|34081.1|34162.4|34042.4|34163.4|34082.1|34101|34035.4|29
1646875760000|2022-03-10 01:29:20|34115.9|34065.9|34112.7|34092.7|34163.5|34092.7|34109.8|34042.5|31
1646875770000|2022-03-10 01:29:30|34112.5|34092.5|34109.6|34089.6|34112.5|34092.5|34104.9|34084.9|34
1646875780000|2022-03-10 01:29:40|34110.3|34090.3|34165.9|34054|34171.9|34092.6|34106.4|34054|34
1646875790000|2022-03-10 01:29:50|34174.1|34054.1|34122.7|34102.7|34174.1|34104.5|34117.9|34054.1|37
1646875800000|2022-03-10 01:30:00|34122.2|34102.2|34122.1|34102.1|34123.1|34103.1|34119.4|34099.4|34
1646875810000|2022-03-10 01:30:10|34122|34102|34108.5|34088.5|34124|34104|34106.2|34086.2|31
1646875820000|2022-03-10 01:30:20|34111.4|34091.4|34106.7|34086.7|34111.8|34091.8|34104.3|34084.3|37
1646875830000|2022-03-10 01:30:30|34108.5|34088.5|34109.8|34089.8|34111.7|34091.7|34101.4|34081.4|39
1646875840000|2022-03-10 01:30:40|34109.6|34089.6|34123.9|34103.9|34167|34108.1|34109.6|34054|30
1646875850000|2022-03-10 01:30:50|34123.6|34103.6|34168.1|34057.6|34176.1|34106.6|34120.4|34050.2|35
1646875860000|2022-03-10 01:31:00|34137.4|34087.4|34135.5|34085.5|34167.1|34087.4|34131.4|34051.9|32
1646875870000|2022-03-10 01:31:10|34135.4|34085.4|34115.9|34095.9|34166.2|34097.7|34114.2|34053.4|28
1646875880000|2022-03-10 01:31:20|34116.3|34096.3|34114.3|34094.3|34119.6|34099.6|34109.9|34089.9|36
1646875890000|2022-03-10 01:31:30|34115.2|34095.2|34168.8|34051.3|34170.8|34099.1|34111.2|34048|40
1646875900000|2022-03-10 01:31:40|34169.7|34049.7|34136.3|34086.3|34172.9|34088.7|34132.7|34049.5|36
1646875910000|2022-03-10 01:31:50|34136.2|34086.2|34136.8|34086.8|34160.7|34089.5|34135.8|34040.7|35
1646875920000|2022-03-10 01:32:00|34172.9|34054|34116.8|34096.8|34172.9|34098|34116|34052.6|31
1646875930000|2022-03-10 01:32:10|34116.7|34096.7|34115.6|34095.6|34117.1|34097.1|34115.2|34095.2|33
1646875940000|2022-03-10 01:32:20|34115.9|34095.9|34116.8|34096.8|34121.1|34101.1|34115.1|34095.1|28
1646875950000|2022-03-10 01:32:30|34116.7|34096.7|34127.1|34077.1|34167.3|34107.6|34110.3|34047.3|39
1646875960000|2022-03-10 01:32:40|34113.3|34093.3|34140.3|34090.3|34170|34106|34113.3|34042.5|39
1646875970000|2022-03-10 01:32:50|34165.7|34047.3|34143.2|34093.2|34167.5|34104.5|34114.6|34046.3|40
1646875980000|2022-03-10 01:33:00|34124.1|34104.1|34110.6|34090.6|34178.7|34109.1|34109.4|34054|38
1646875990000|2022-03-10 01:33:10|34110.7|34090.7|34112.8|34092.8|34175.7|34111.4|34107.2|34065.4|38
1646876000000|2022-03-10 01:33:20|34112.7|34092.7|34162.3|34042.3|34163.5|34099.2|34109.5|34042.3|34
1646876010000|2022-03-10 01:33:30|34138.5|34088.5|34122.1|34102.1|34169.5|34102.1|34117.4|34041.5|35
1646876020000|2022-03-10 01:33:40|34122|34102|34162.9|34052.1|34163.6|34104.5|34115.3|34048.1|38
1646876030000|2022-03-10 01:33:50|34131.2|34081.2|34112.1|34092.1|34163.3|34092.3|34105|34043.7|37
1646876040000|2022-03-10 01:34:00|34115.2|34095.2|34114.2|34094.2|34115.9|34095.9|34106.1|34086.1|28
1646876050000|2022-03-10 01:34:10|34114.7|34094.7|34113.8|34093.8|34114.8|34094.8|34106.2|34086.2|25
1646876060000|2022-03-10 01:34:20|34114|34094|34126.3|34106.3|34159.4|34106.3|34107.7|34039.4|31
1646876070000|2022-03-10 01:34:30|34127|34107|34109.1|34089.1|34160.8|34107|34096.3|34039.2|27
1646876080000|2022-03-10 01:34:40|34108.7|34088.7|34105.3|34085.3|34159.1|34104.5|34105.2|34037.5|35
1646876090000|2022-03-10 01:34:50|34104.8|34084.8|34110.1|34090.1|34130.6|34090.8|34101.2|34080.6|36
1646876100000|2022-03-10 01:35:00|34106.7|34086.7|34109.7|34089.7|34110.9|34090.9|34106.1|34086.1|30
1646876110000|2022-03-10 01:35:10|34110.2|34090.2|34125.7|34105.7|34125.8|34105.8|34109.2|34089.2|32
1646876120000|2022-03-10 01:35:20|34124.1|34104.1|34161.5|34046.1|34164.7|34107|34098.6|34045.6|37
1646876130000|2022-03-10 01:35:30|34164.4|34044.4|34113.7|34093.7|34164.4|34108.5|34101.7|34043.6|21
1646876140000|2022-03-10 01:35:40|34112.6|34092.6|34112.1|34092.1|34158.6|34105.2|34099.4|34048.2|33
1646876150000|2022-03-10 01:35:50|34112.8|34092.8|34116.6|34096.6|34117|34097|34109.7|34089.7|35
1646876160000|2022-03-10 01:36:00|34116.7|34096.7|34113.7|34093.7|34126.2|34106.2|34109.1|34089.1|36
1646876170000|2022-03-10 01:36:10|34113.2|34093.2|34127.4|34107.4|34133.6|34113.6|34113.2|34093.2|31
1646876180000|2022-03-10 01:36:20|34127.9|34107.9|34129.1|34109.1|34132.1|34112.1|34102|34082|35
1646876190000|2022-03-10 01:36:30|34129|34109|34131.7|34111.7|34132.1|34112.1|34128.5|34108.5|26
1646876200000|2022-03-10 01:36:40|34131.9|34111.9|34115.8|34095.8|34132.9|34112.9|34113|34093|31
1646876210000|2022-03-10 01:36:50|34115.3|34095.3|34112.4|34092.4|34119.3|34099.3|34109.2|34089.2|27
1646876220000|2022-03-10 01:37:00|34117.5|34097.5|34145.7|34032.2|34145.7|34101.1|34104.8|34029.8|32
1646876230000|2022-03-10 01:37:10|34117.8|34067.8|34131|34081|34167.7|34097.1|34099.3|34044.8|34
1646876240000|2022-03-10 01:37:20|34130.8|34080.8|34125.2|34105.2|34186.9|34110.2|34112.2|34045.5|35
1646876250000|2022-03-10 01:37:30|34126.4|34106.4|34124.5|34104.5|34133.1|34113.1|34121.7|34101.7|35
1646876260000|2022-03-10 01:37:40|34124.6|34104.6|34125|34105|34128.3|34108.3|34120.3|34100.3|29
1646876270000|2022-03-10 01:37:50|34127.3|34107.3|34097.5|34077.5|34127.8|34107.8|34090.8|34070.8|28
1646876280000|2022-03-10 01:38:00|34095.9|34075.9|34097.4|34077.4|34159.7|34079.8|34093.2|34043|28
1646876290000|2022-03-10 01:38:10|34094.9|34074.9|34158.4|34044|34161.2|34078.4|34094.9|34040|22
1646876300000|2022-03-10 01:38:20|34160.1|34043.8|34116|34096|34160.3|34096|34098.8|34041.6|29
1646876310000|2022-03-10 01:38:30|34119|34099|34107.4|34087.4|34119|34099|34105.5|34085.5|31
1646876320000|2022-03-10 01:38:40|34104.1|34084.1|34163.6|34043.6|34164.3|34093.9|34101.7|34041.7|28
1646876330000|2022-03-10 01:38:50|34164|34044|34161.5|34041.5|34164|34080.8|34096.9|34040|35
1646876340000|2022-03-10 01:39:00|34161.3|34041.3|34128.4|34078.4|34163.5|34078.4|34126.9|34041.3|34
1646876350000|2022-03-10 01:39:10|34101.7|34081.7|34112.3|34092.3|34163.7|34094.9|34099.3|34043.4|32
1646876360000|2022-03-10 01:39:20|34111.4|34091.4|34112|34092|34152.4|34094.3|34106.5|34030.8|34
1646876370000|2022-03-10 01:39:30|34110.9|34090.9|34111.7|34091.7|34114.2|34094.2|34109.9|34089.9|31
1646876380000|2022-03-10 01:39:40|34112.6|34092.6|34115.4|34095.4|34163.7|34112.7|34108.1|34050|31
1646876390000|2022-03-10 01:39:50|34115.2|34095.2|34127|34107|34129.3|34109.3|34113.9|34093.9|31
1646876400000|2022-03-10 01:40:00|34125.6|34105.6|34125.2|34105.2|34129.1|34109.1|34125.2|34105.2|29
1646876410000|2022-03-10 01:40:10|34124.9|34104.9|34111.3|34091.3|34149.5|34107.1|34103.2|34029.5|35
1646876420000|2022-03-10 01:40:20|34111.5|34091.5|34116.3|34096.3|34117.4|34097.4|34108.7|34088.7|37
1646876430000|2022-03-10 01:40:30|34115.7|34095.7|34116.2|34096.2|34117.3|34097.3|34114.7|34094.7|30
1646876440000|2022-03-10 01:40:40|34116.4|34096.4|34114.3|34094.3|34116.6|34096.6|34113.7|34093.7|23
1646876450000|2022-03-10 01:40:50|34115.6|34095.6|34114.6|34094.6|34115.9|34095.9|34112.7|34092.7|21
1646876460000|2022-03-10 01:41:00|34116.1|34096.1|34111.4|34091.4|34116.1|34096.1|34110.2|34090.2|16
1646876470000|2022-03-10 01:41:10|34111.8|34091.8|34108.8|34088.8|34112.1|34092.1|34108.1|34088.1|24
1646876480000|2022-03-10 01:41:20|34111.5|34091.5|34113.3|34093.3|34114.7|34094.7|34104.1|34084.1|35
1646876490000|2022-03-10 01:41:30|34113.7|34093.7|34126.4|34106.4|34185.8|34108.3|34111.5|34061.4|26
1646876500000|2022-03-10 01:41:40|34125.5|34105.5|34126.4|34106.4|34128.5|34108.5|34099.6|34079.6|27
1646876510000|2022-03-10 01:41:50|34126|34106|34111.9|34091.9|34160.4|34109.7|34100.8|34048.9|30
1646876520000|2022-03-10 01:42:00|34100.5|34080.5|34108.8|34088.8|34113.4|34093.4|34100.5|34080.5|30
1646876530000|2022-03-10 01:42:10|34109.7|34089.7|34114.9|34094.9|34150|34094.9|34107.5|34039.2|30
1646876540000|2022-03-10 01:42:20|34108.5|34088.5|34141.3|34091.3|34179.4|34093.3|34105.6|34054|30
1646876550000|2022-03-10 01:42:30|34162.6|34042.6|34162.2|34042.2|34176.1|34089.5|34100.1|34041.8|32
1646876560000|2022-03-10 01:42:40|34162|34042|34159.8|34045.2|34172.7|34090.9|34109.3|34040.6|20
1646876570000|2022-03-10 01:42:50|34159.5|34046.4|34112.1|34092.1|34164.3|34094.6|34112|34042.3|17
1646876580000|2022-03-10 01:43:00|34111.4|34091.4|34114.1|34094.1|34117.1|34097.1|34109.5|34089.5|33
1646876590000|2022-03-10 01:43:10|34112.9|34092.9|34115.3|34095.3|34117.9|34097.9|34112|34092|35
1646876600000|2022-03-10 01:43:20|34112|34092|34116.4|34096.4|34133.6|34113.6|34096.4|34076.4|35
1646876610000|2022-03-10 01:43:30|34117.4|34097.4|34114|34094|34117.4|34097.4|34114|34094|22
1646876620000|2022-03-10 01:43:40|34114.2|34094.2|34115.2|34095.2|34115.8|34095.8|34113.2|34093.2|21
1646876630000|2022-03-10 01:43:50|34115|34095|34112.2|34092.2|34117.4|34097.4|34111.7|34091.7|17
1646876640000|2022-03-10 01:44:00|34112.3|34092.3|34112.8|34092.8|34118.5|34098.5|34111.3|34091.3|24
1646876650000|2022-03-10 01:44:10|34113.1|34093.1|34166.9|34046.9|34166.9|34097.8|34110.9|34045.9|30
1646876660000|2022-03-10 01:44:20|34108|34088|34176.1|34064.8|34176.1|34111.6|34108|34064.7|24
1646876670000|2022-03-10 01:44:30|34176.2|34064.9|34147.1|34097.1|34176.2|34097.8|34143.1|34064.5|26
1646876680000|2022-03-10 01:44:40|34147.4|34097.4|34112.5|34092.5|34149.4|34107.1|34106.9|34086.9|24
1646876690000|2022-03-10 01:44:50|34113.8|34093.8|34114.3|34094.3|34153.2|34096.5|34110.2|34040.6|28
1646876700000|2022-03-10 01:45:00|34108.4|34088.4|34116.4|34096.4|34162.4|34096.4|34108.4|34044.4|29
1646876710000|2022-03-10 01:45:10|34115.6|34095.6|34113.1|34093.1|34115.8|34095.8|34113.1|34093.1|30
1646876720000|2022-03-10 01:45:20|34112.8|34092.8|34112.5|34092.5|34125.3|34105.3|34112.3|34092.3|19
1646876730000|2022-03-10 01:45:30|34112.1|34092.1|34113.4|34093.4|34113.5|34093.5|34111.4|34091.4|21
1646876740000|2022-03-10 01:45:40|34111|34091|34110.1|34090.1|34113.2|34093.2|34110.1|34090.1|21
1646876750000|2022-03-10 01:45:50|34109.4|34089.4|34109.5|34089.5|34113.1|34093.1|34105|34085|26
1646876760000|2022-03-10 01:46:00|34108.9|34088.9|34111.7|34091.7|34115.6|34095.6|34105.7|34085.7|29
1646876770000|2022-03-10 01:46:10|34142|34030.5|34141.2|34091.2|34164.4|34094.6|34098.3|34030.5|30
1646876780000|2022-03-10 01:46:20|34113.6|34063.6|34116.2|34096.2|34164.3|34096.2|34100.3|34043.6|22
1646876790000|2022-03-10 01:46:30|34114.7|34094.7|34111.6|34091.6|34128.4|34108.4|34110.3|34090.3|25
1646876800000|2022-03-10 01:46:40|34109.9|34089.9|34117.1|34097.1|34117.1|34097.1|34107.4|34087.4|31
1646876810000|2022-03-10 01:46:50|34116.8|34096.8|34110.8|34090.8|34117.2|34097.2|34105.1|34085.1|33
1646876820000|2022-03-10 01:47:00|34111.3|34091.3|34115|34095|34140.9|34095.7|34107.5|34087.5|31
1646876830000|2022-03-10 01:47:10|34114.6|34094.6|34113.3|34093.3|34126.6|34106.6|34102.5|34082.5|26
1646876840000|2022-03-10 01:47:20|34114.5|34094.5|34114.5|34094.5|34131.9|34111.9|34113|34093|26
1646876850000|2022-03-10 01:47:30|34114.7|34094.7|34110.1|34090.1|34149.1|34107.2|34104.7|34038.4|28
1646876860000|2022-03-10 01:47:40|34110.8|34090.8|34111.3|34091.3|34113.3|34093.3|34106.4|34086.4|24
1646876870000|2022-03-10 01:47:50|34107.8|34087.8|34173.6|34058.9|34173.6|34110.6|34107|34058.9|24
1646876880000|2022-03-10 01:48:00|34173.3|34058.8|34114.6|34094.6|34176.1|34111.2|34114.3|34056.6|30
1646876890000|2022-03-10 01:48:10|34114.3|34094.3|34127.5|34107.5|34127.7|34107.7|34112.9|34092.9|29
1646876900000|2022-03-10 01:48:20|34125.2|34105.2|34112|34092|34128|34108|34110|34090|30
1646876910000|2022-03-10 01:48:30|34112.1|34092.1|34106.6|34086.6|34114.4|34094.4|34103.7|34083.7|31
1646876920000|2022-03-10 01:48:40|34108|34088|34109.4|34089.4|34113.4|34093.4|34105.6|34085.6|20
1646876930000|2022-03-10 01:48:50|34150.3|34030.3|34179.8|34062.5|34187.1|34106.3|34108|34030.3|36
1646876940000|2022-03-10 01:49:00|34184.6|34064.6|34176.4|34056.4|34188.4|34068.4|34171.8|34051.8|23
1646876950000|2022-03-10 01:49:10|34176.6|34056.6|34124.9|34104.9|34181.7|34108.5|34124.1|34056.6|27
1646876960000|2022-03-10 01:49:20|34121.4|34101.4|34107.7|34087.7|34148.6|34105.2|34105.2|34027.8|17
1646876970000|2022-03-10 01:49:30|34104.8|34084.8|34116.1|34096.1|34116.4|34096.4|34104.8|34084.8|10
1646876980000|2022-03-10 01:49:40|34114.7|34094.7|34123.4|34103.4|34179.1|34103.4|34106.3|34051.5|22
1646876990000|2022-03-10 01:49:50|34122.9|34102.9|34126.3|34106.3|34174.7|34114.1|34121.3|34057.8|27
1646877000000|2022-03-10 01:50:00|34123.1|34103.1|34137.8|34087.8|34174.1|34108.4|34123.1|34062.1|26
1646877010000|2022-03-10 01:50:10|34138|34088|34115.2|34095.2|34170.4|34099.8|34115.1|34055.5|31
1646877020000|2022-03-10 01:50:20|34115|34095|34107.5|34087.5|34161.9|34095.3|34101.2|34049.3|32
1646877030000|2022-03-10 01:50:30|34108.2|34088.2|34110|34090|34111.6|34091.6|34107.9|34087.9|25
1646877040000|2022-03-10 01:50:40|34109.6|34089.6|34160.4|34040.4|34172.9|34089.6|34107.8|34040.2|24
1646877050000|2022-03-10 01:50:50|34160.6|34040.6|34159.6|34039.6|34170.7|34087.5|34125|34039.2|32
1646877060000|2022-03-10 01:51:00|34160.2|34040.2|34161.4|34041.4|34161.4|34091.5|34138.6|34039.5|24
1646877070000|2022-03-10 01:51:10|34163.5|34043.5|34109.8|34089.8|34164.3|34093.5|34106.4|34043.3|21
1646877080000|2022-03-10 01:51:20|34114.8|34094.8|34110.2|34090.2|34146.5|34096.1|34106.3|34026.5|29
1646877090000|2022-03-10 01:51:30|34110|34090|34174.2|34055.1|34174.5|34104.1|34103.9|34055|25
1646877100000|2022-03-10 01:51:40|34174.6|34061.4|34171.9|34059.9|34180.9|34110.7|34126|34041.8|34
1646877110000|2022-03-10 01:51:50|34135.5|34085.5|34124|34104|34158.7|34106.5|34119.9|34048.1|35
1646877120000|2022-03-10 01:52:00|34125.7|34105.7|34108.9|34088.9|34125.7|34105.7|34108|34088|24
1646877130000|2022-03-10 01:52:10|34109.5|34089.5|34108.7|34088.7|34113|34093|34105.5|34085.5|31
1646877140000|2022-03-10 01:52:20|34110.6|34090.6|34115.6|34095.6|34119.9|34099.9|34103.9|34083.9|32
1646877150000|2022-03-10 01:52:30|34116.9|34096.9|34121.5|34101.5|34172.3|34103.9|34114.6|34051|31
1646877160000|2022-03-10 01:52:40|34121.7|34101.7|34136.5|34086.5|34173.3|34111.3|34118.2|34052.5|26
1646877170000|2022-03-10 01:52:50|34136.7|34086.7|34173|34053|34175.6|34086.7|34136.7|34049.6|23
1646877180000|2022-03-10 01:53:00|34171.8|34051.8|34113.9|34093.9|34172|34098.9|34113.9|34051.3|28
1646877190000|2022-03-10 01:53:10|34114.3|34094.3|34116.2|34096.2|34117.6|34097.6|34113.9|34093.9|16
1646877200000|2022-03-10 01:53:20|34117.5|34097.5|34174.5|34056.4|34174.5|34099.7|34112.6|34052|33
1646877210000|2022-03-10 01:53:30|34175.8|34060.5|34134.8|34084.8|34175.8|34094|34134.8|34051.2|26
1646877220000|2022-03-10 01:53:40|34134.9|34084.9|34175.1|34055.1|34175.1|34088.8|34134.9|34050.6|20
1646877230000|2022-03-10 01:53:50|34174.9|34054.9|34116.2|34096.2|34177.6|34098.1|34114.3|34049.5|22
1646877240000|2022-03-10 01:54:00|34115.2|34095.2|34111.3|34091.3|34118.2|34098.2|34110.8|34090.8|26
1646877250000|2022-03-10 01:54:10|34115.5|34095.5|34124.1|34104.1|34178.5|34112.4|34115.5|34066.5|25
1646877260000|2022-03-10 01:54:20|34122.8|34102.8|34128.5|34108.5|34133.9|34113.9|34119.6|34099.6|21
1646877270000|2022-03-10 01:54:30|34132.3|34112.3|34137.1|34087.1|34137.4|34112.4|34127.7|34086.9|24
1646877280000|2022-03-10 01:54:40|34136|34086|34111.2|34091.2|34136|34102.3|34110.8|34086|31
1646877290000|2022-03-10 01:54:50|34115.6|34095.6|34117.1|34097.1|34122.9|34102.9|34110|34090|30
1646877300000|2022-03-10 01:55:00|34118.4|34098.4|34133.1|34083.1|34183.8|34100|34116.4|34062.6|28
1646877310000|2022-03-10 01:55:10|34169.1|34055.1|34136.3|34086.3|34174.8|34086.3|34134.8|34052|24
1646877320000|2022-03-10 01:55:20|34167.7|34056.2|34137.6|34087.6|34169.7|34087.7|34134.4|34053.7|27
1646877330000|2022-03-10 01:55:30|34138|34088|34112.2|34092.2|34140.1|34093.9|34111.9|34084.5|20
1646877340000|2022-03-10 01:55:40|34111.3|34091.3|34111.8|34091.8|34114.3|34094.3|34111.3|34091.3|31
1646877350000|2022-03-10 01:55:50|34111.7|34091.7|34112.8|34092.8|34114.2|34094.2|34110|34090|29
1646877360000|2022-03-10 01:56:00|34113.5|34093.5|34138.8|34088.8|34167.8|34093.5|34113.5|34047.5|35
1646877370000|2022-03-10 01:56:10|34138.5|34088.5|34136.6|34086.6|34167.8|34088.8|34133|34036.8|35
1646877380000|2022-03-10 01:56:20|34135.6|34085.6|34165|34052.9|34165|34086.8|34132.8|34040.6|27
1646877390000|2022-03-10 01:56:30|34113.9|34093.9|34109|34089|34114.2|34094.2|34108.3|34088.3|30
1646877400000|2022-03-10 01:56:40|34114.2|34094.2|34113|34093|34114.2|34094.2|34109.6|34089.6|32
1646877410000|2022-03-10 01:56:50|34113.1|34093.1|34131.1|34081.1|34170.4|34093.6|34109.9|34042.5|36
1646877420000|2022-03-10 01:57:00|34130.5|34080.5|34165.2|34053.7|34167.1|34085.9|34126.9|34047.2|38
1646877430000|2022-03-10 01:57:10|34164.1|34053.4|34123.7|34103.7|34166|34104.7|34120.8|34047|29
1646877440000|2022-03-10 01:57:20|34123.4|34103.4|34110.3|34090.3|34124.3|34104.3|34110.3|34090.3|32
1646877450000|2022-03-10 01:57:30|34113.2|34093.2|34109.9|34089.9|34116.5|34096.5|34107.6|34087.6|36
1646877460000|2022-03-10 01:57:40|34109.6|34089.6|34110.9|34090.9|34113.3|34093.3|34109.6|34089.6|32
1646877470000|2022-03-10 01:57:50|34111.4|34091.4|34123.5|34103.5|34125.4|34105.4|34111.4|34091.4|34
1646877480000|2022-03-10 01:58:00|34123.6|34103.6|34122.3|34102.3|34124.6|34104.6|34122.1|34102.1|28
1646877490000|2022-03-10 01:58:10|34122.2|34102.2|34121.3|34101.3|34122.6|34102.6|34118.3|34098.3|30
1646877500000|2022-03-10 01:58:20|34121|34101|34113.5|34093.5|34121.2|34101.2|34106.9|34086.9|35
1646877510000|2022-03-10 01:58:30|34110.7|34090.7|34111|34091|34112.3|34092.3|34107.9|34087.9|31
1646877520000|2022-03-10 01:58:40|34110.9|34090.9|34135|34085|34171.2|34102.6|34106.2|34059.8|37
1646877530000|2022-03-10 01:58:50|34131.8|34081.8|34122.7|34102.7|34139.5|34104.2|34121|34081.8|32
1646877540000|2022-03-10 01:59:00|34120|34100|34120.5|34100.5|34121.9|34101.9|34119.2|34099.2|34
1646877550000|2022-03-10 01:59:10|34120.6|34100.6|34113.1|34093.1|34122.8|34102.8|34109.1|34089.1|25
1646877560000|2022-03-10 01:59:20|34113|34093|34114.7|34094.7|34115.9|34095.9|34110.6|34090.6|18
1646877570000|2022-03-10 01:59:30|34114.9|34094.9|34110.5|34090.5|34118.1|34098.1|34106.8|34086.8|24
1646877580000|2022-03-10 01:59:40|34115.1|34095.1|34138.2|34088.2|34180.4|34108.6|34115.1|34063.1|29
1646877590000|2022-03-10 01:59:50|34137|34087|34164.4|34044.4|34175.2|34105.7|34118.3|34043.8|33
1646877600000|2022-03-10 02:00:00|34170.7|34050.7|34138.5|34088.5|34170.9|34088.5|34134.8|34043.8|30
1646877610000|2022-03-10 02:00:10|34139.5|34089.5|34110.7|34090.7|34139.5|34095.4|34107.5|34087.5|28
1646877620000|2022-03-10 02:00:20|34112.3|34092.3|34110.7|34090.7|34112.3|34092.3|34110.2|34090.2|21
1646877630000|2022-03-10 02:00:30|34109.4|34089.4|34178.5|34058.5|34178.5|34110.2|34109.4|34056.4|17
1646877640000|2022-03-10 02:00:40|34178.4|34058.4|34176.5|34058.3|34180.1|34060.1|34176.5|34057.8|18
1646877650000|2022-03-10 02:00:50|34179.6|34059.6|34168.2|34058|34179.7|34088.4|34134.7|34055.1|23
1646877660000|2022-03-10 02:01:00|34137.2|34087.2|34112.4|34092.4|34170.7|34098.8|34112.4|34053.8|25
1646877670000|2022-03-10 02:01:10|34117.5|34097.5|34115.7|34095.7|34123.5|34103.5|34110.4|34090.4|30
1646877680000|2022-03-10 02:01:20|34115.3|34095.3|34113.2|34093.2|34115.7|34095.7|34112|34092|22
1646877690000|2022-03-10 02:01:30|34126.1|34106.1|34140.6|34090.6|34140.6|34107.1|34121.8|34087|28
1646877700000|2022-03-10 02:01:40|34140.9|34090.9|34141.1|34091.1|34172.1|34092.1|34138.2|34059.8|27
1646877710000|2022-03-10 02:01:50|34141.2|34091.2|34138.1|34088.1|34143.4|34093.4|34136.4|34086.4|26
1646877720000|2022-03-10 02:02:00|34138.9|34088.9|34109.6|34089.6|34138.9|34097.8|34106.2|34086.2|34
1646877730000|2022-03-10 02:02:10|34110.3|34090.3|34109.1|34089.1|34114.1|34094.1|34109.1|34089.1|31
1646877740000|2022-03-10 02:02:20|34109.2|34089.2|34138.4|34088.4|34140.7|34101.8|34108|34081.8|34
1646877750000|2022-03-10 02:02:30|34138.9|34088.9|34138.4|34088.4|34140|34090|34135.5|34085.5|31
1646877760000|2022-03-10 02:02:40|34138.6|34088.6|34137.6|34087.6|34170.9|34089.8|34128.7|34045|27
1646877770000|2022-03-10 02:02:50|34137.8|34087.8|34110.8|34090.8|34138.4|34093.8|34109.9|34083.7|25
1646877780000|2022-03-10 02:03:00|34110.7|34090.7|34110.2|34090.2|34113.5|34093.5|34108.6|34088.6|33
1646877790000|2022-03-10 02:03:10|34109.8|34089.8|34112|34092|34114|34094|34108.9|34088.9|24
1646877800000|2022-03-10 02:03:20|34112.1|34092.1|34121.6|34101.6|34128.4|34108.4|34112.1|34092.1|36
1646877810000|2022-03-10 02:03:30|34122|34102|34123.1|34103.1|34123.5|34103.5|34117.8|34097.8|31
1646877820000|2022-03-10 02:03:40|34123.2|34103.2|34122.3|34102.3|34123.2|34103.2|34121.3|34101.3|29
1646877830000|2022-03-10 02:03:50|34122|34102|34108.4|34088.4|34178.4|34102|34102.4|34050.5|30
1646877840000|2022-03-10 02:04:00|34138.1|34088.1|34113.1|34093.1|34181.4|34111.5|34105|34057.5|33
1646877850000|2022-03-10 02:04:10|34113.8|34093.8|34138|34088|34177.8|34107.1|34105.9|34058.8|31
1646877860000|2022-03-10 02:04:20|34137.9|34087.9|34137.6|34087.6|34140|34090|34135|34085|35
1646877870000|2022-03-10 02:04:30|34138.6|34088.6|34168.7|34056.5|34174.6|34091.4|34137.4|34056.5|31
1646877880000|2022-03-10 02:04:40|34168.1|34057.2|34104.3|34084.3|34169.4|34088.4|34103.4|34056.5|37
1646877890000|2022-03-10 02:04:50|34104.1|34084.1|34110.5|34090.5|34114.2|34094.2|34103.5|34083.5|30
1646877900000|2022-03-10 02:05:00|34108.4|34088.4|34105.1|34085.1|34116.6|34096.6|34104.5|34084.5|29
1646877910000|2022-03-10 02:05:10|34106.1|34086.1|34158.4|34038.4|34178.7|34090.8|34106.1|34035.4|30
1646877920000|2022-03-10 02:05:20|34158.2|34038.2|34161.8|34044.9|34163.3|34088.9|34134.5|34037.1|33
1646877930000|2022-03-10 02:05:30|34160.2|34046.2|34128.3|34078.3|34164.7|34088.5|34126.2|34041.2|30
1646877940000|2022-03-10 02:05:40|34104.1|34084.1|34103.8|34083.8|34109.2|34089.2|34103.5|34083.5|24
1646877950000|2022-03-10 02:05:50|34103.9|34083.9|34121.9|34101.9|34121.9|34101.9|34103.4|34083.4|22
1646877960000|2022-03-10 02:06:00|34114|34094|34156.6|34036.6|34157.6|34094|34104.1|34036.6|28
1646877970000|2022-03-10 02:06:10|34156.8|34036.8|34157.2|34037.2|34157.7|34091|34136.4|34036.8|24
1646877980000|2022-03-10 02:06:20|34156.7|34036.7|34137.6|34087.6|34158.4|34087.6|34137.4|34036.7|26
1646877990000|2022-03-10 02:06:30|34139.1|34089.1|34108.7|34088.7|34158.7|34091.7|34108.7|34037.8|30
1646878000000|2022-03-10 02:06:40|34108.6|34088.6|34108.4|34088.4|34112.7|34092.7|34107.4|34087.4|29
1646878010000|2022-03-10 02:06:50|34105.6|34085.6|34111.3|34091.3|34112.3|34092.3|34105|34085|26
1646878020000|2022-03-10 02:07:00|34109.4|34089.4|34122.1|34102.1|34126.1|34106.1|34109.4|34089.4|32
1646878030000|2022-03-10 02:07:10|34122.2|34102.2|34124.5|34104.5|34125.2|34105.2|34119|34099|28
1646878040000|2022-03-10 02:07:20|34123.9|34103.9|34169.4|34049.4|34169.4|34105.7|34112.5|34036.1|35
1646878050000|2022-03-10 02:07:30|34169.3|34049.3|34105.8|34085.8|34169.3|34088.6|34105.6|34049.1|29
1646878060000|2022-03-10 02:07:40|34106|34086|34108|34088|34111.7|34091.7|34106|34086|31
1646878070000|2022-03-10 02:07:50|34108.3|34088.3|34151.2|34031.2|34155.1|34088.6|34108|34029.9|28
1646878080000|2022-03-10 02:08:00|34151.4|34031.4|34157.3|34037.3|34158|34038|34151.4|34031.4|33
1646878090000|2022-03-10 02:08:10|34157.5|34037.5|34154.1|34034.1|34159.6|34044|34152.3|34032.3|38
1646878100000|2022-03-10 02:08:20|34154.5|34034.5|34110.8|34090.8|34154.7|34094|34110.8|34030.3|25
1646878110000|2022-03-10 02:08:30|34109.7|34089.7|34110.9|34090.9|34112.3|34092.3|34106.4|34086.4|23
1646878120000|2022-03-10 02:08:40|34111.1|34091.1|34108.6|34088.6|34114.5|34094.5|34107.3|34087.3|28
1646878130000|2022-03-10 02:08:50|34119.1|34099.1|34128.1|34078.1|34165.9|34106.4|34105.6|34038.9|38
1646878140000|2022-03-10 02:09:00|34109|34089|34119.2|34099.2|34158.8|34104.5|34108.8|34046|34
1646878150000|2022-03-10 02:09:10|34119.3|34099.3|34139.7|34089.7|34160|34099.3|34116.5|34034.2|31
1646878160000|2022-03-10 02:09:20|34139.5|34089.5|34111.2|34091.2|34139.5|34093|34108.9|34088.9|34
1646878170000|2022-03-10 02:09:30|34111.6|34091.6|34112.9|34092.9|34114|34094|34109.4|34089.4|28
1646878180000|2022-03-10 02:09:40|34113.8|34093.8|34157|34037|34157|34093.8|34109.3|34036.8|27
1646878190000|2022-03-10 02:09:50|34136.7|34086.7|34163.3|34052.1|34170.7|34086.9|34132.8|34035.6|28
1646878200000|2022-03-10 02:10:00|34164.2|34050.6|34155.1|34035.1|34164.6|34102.2|34122.2|34034.6|36
1646878210000|2022-03-10 02:10:10|34154.9|34034.9|34114.8|34094.8|34169.4|34096.6|34110.8|34034.9|33
1646878220000|2022-03-10 02:10:20|34115.1|34095.1|34112.3|34092.3|34123.2|34103.2|34110.1|34090.1|31
1646878230000|2022-03-10 02:10:30|34112.2|34092.2|34111.2|34091.2|34113.5|34093.5|34110|34090|31
1646878240000|2022-03-10 02:10:40|34111.1|34091.1|34129.6|34079.6|34166.8|34091.5|34111.1|34037.2|38
1646878250000|2022-03-10 02:10:50|34160.3|34048.6|34161.9|34041.9|34168.6|34079.4|34124.4|34032.7|32
1646878260000|2022-03-10 02:11:00|34161.7|34041.7|34167.4|34052.7|34168.9|34052.7|34161.7|34041.7|35
1646878270000|2022-03-10 02:11:10|34167.1|34053.1|34111|34091|34167.7|34093.5|34108.1|34052.3|26
1646878280000|2022-03-10 02:11:20|34110.8|34090.8|34111.3|34091.3|34127.8|34107.8|34108.8|34088.8|34
1646878290000|2022-03-10 02:11:30|34110.7|34090.7|34154.1|34034.1|34166.6|34094.4|34110.2|34032.4|32
1646878300000|2022-03-10 02:11:40|34163.3|34043.3|34131.7|34081.7|34166.6|34081.7|34127.7|34020.3|26
1646878310000|2022-03-10 02:11:50|34111.2|34061.2|34109.8|34059.8|34158|34077.7|34093.9|34037.2|31
1646878320000|2022-03-10 02:12:00|34109.7|34059.7|34114.9|34094.9|34157.3|34096|34108.9|34036.9|32
1646878330000|2022-03-10 02:12:10|34113.4|34093.4|34113.6|34093.6|34115.2|34095.2|34111.4|34091.4|20
1646878340000|2022-03-10 02:12:20|34116.7|34096.7|34113.2|34093.2|34117.3|34097.3|34110.1|34090.1|26
1646878350000|2022-03-10 02:12:30|34089.9|34069.9|34157.5|34037.5|34169.6|34091|34089.9|34017.1|27
1646878360000|2022-03-10 02:12:40|34107|34087|34157.7|34037.7|34157.7|34088.8|34106|34037.7|16
1646878370000|2022-03-10 02:12:50|34157.4|34037.4|34170.2|34050.2|34170.4|34076.9|34125.7|34034.2|28
1646878380000|2022-03-10 02:13:00|34115.5|34095.5|34115.7|34095.7|34118.8|34098.8|34111|34091|34
1646878390000|2022-03-10 02:13:10|34116.1|34096.1|34113.5|34093.5|34116.7|34096.7|34113.2|34093.2|24
1646878400000|2022-03-10 02:13:20|34116.6|34096.6|34138.4|34088.4|34169.3|34102.6|34114.2|34050|23
1646878410000|2022-03-10 02:13:30|34138.3|34088.3|34169.3|34049.5|34169.9|34105.8|34120.1|34049.5|31
1646878420000|2022-03-10 02:13:40|34133.1|34083.1|34122.1|34102.1|34169.9|34102.6|34120|34049.3|36
1646878430000|2022-03-10 02:13:50|34122.2|34102.2|34117.6|34097.6|34122.2|34102.2|34112.1|34092.1|26
1646878440000|2022-03-10 02:14:00|34117.2|34097.2|34110.3|34090.3|34122.7|34102.7|34108.3|34088.3|33
1646878450000|2022-03-10 02:14:10|34110.5|34090.5|34110.8|34090.8|34121.3|34101.3|34110.3|34090.3|38
1646878460000|2022-03-10 02:14:20|34156.4|34036.4|34136.3|34086.3|34169|34087.6|34112.2|34036.1|37
1646878470000|2022-03-10 02:14:30|34136.1|34086.1|34165.1|34048.3|34166.2|34087.8|34130.6|34048.1|34
1646878480000|2022-03-10 02:14:40|34164.3|34049|34166|34046|34169.1|34084.3|34134.1|34046|36
1646878490000|2022-03-10 02:14:50|34167.9|34049.1|34113.4|34093.4|34167.9|34094|34109|34049.1|32
1646878500000|2022-03-10 02:15:00|34113.8|34093.8|34111.7|34091.7|34121.8|34101.8|34106.5|34086.5|36
1646878510000|2022-03-10 02:15:10|34116.9|34096.9|34134.3|34084.3|34175.5|34099.9|34105.6|34046|39
1646878520000|2022-03-10 02:15:20|34139.4|34089.4|34118.9|34098.9|34167.3|34099.3|34118.2|34050.8|34
1646878530000|2022-03-10 02:15:30|34119.2|34099.2|34134.4|34084.4|34164.9|34101.4|34115.5|34053|34
1646878540000|2022-03-10 02:15:40|34133.8|34083.8|34115.6|34095.6|34134.4|34096.2|34110.2|34083.5|35
1646878550000|2022-03-10 02:15:50|34115.2|34095.2|34113.8|34093.8|34130.6|34110.6|34111.1|34091.1|37
1646878560000|2022-03-10 02:16:00|34112.7|34092.7|34113.1|34093.1|34160.1|34110.7|34109.6|34040.1|38
1646878570000|2022-03-10 02:16:10|34115.4|34095.4|34118.3|34098.3|34176.2|34098.3|34115.4|34053.1|34
1646878580000|2022-03-10 02:16:20|34130.2|34110.2|34134.8|34084.8|34172.3|34110.8|34123.7|34048.3|32
1646878590000|2022-03-10 02:16:30|34134.3|34084.3|34136.1|34086.1|34171.7|34091.1|34134.2|34049.5|28
1646878600000|2022-03-10 02:16:40|34135.7|34085.7|34116.8|34096.8|34135.7|34098|34109.9|34085.7|31
1646878610000|2022-03-10 02:16:50|34116.3|34096.3|34127.1|34107.1|34132.3|34112.3|34114.2|34094.2|39
1646878620000|2022-03-10 02:17:00|34127.7|34107.7|34154.3|34034.3|34182.2|34109.1|34110.5|34030.2|34
1646878630000|2022-03-10 02:17:10|34152.2|34032.2|34127.3|34077.3|34167.3|34081.7|34126.5|34032.1|33
1646878640000|2022-03-10 02:17:20|34157.6|34045|34156.4|34044.5|34165.6|34087.3|34110.4|34035.6|33
1646878650000|2022-03-10 02:17:30|34159|34041.3|34112.6|34092.6|34167.3|34108.5|34111.5|34041.3|38
1646878660000|2022-03-10 02:17:40|34113.8|34093.8|34115.2|34095.2|34116.8|34096.8|34111|34091|36
1646878670000|2022-03-10 02:17:50|34112.9|34092.9|34112.5|34092.5|34115.5|34095.5|34111.6|34091.6|34
1646878680000|2022-03-10 02:18:00|34159.9|34039.9|34157.6|34037.6|34165.9|34089.7|34130.1|34037.6|27
1646878690000|2022-03-10 02:18:10|34165.5|34051.3|34136.5|34086.5|34168|34086.5|34130.4|34039|37
1646878700000|2022-03-10 02:18:20|34136.3|34086.3|34155.7|34035.7|34163.4|34086.3|34136.3|34034.5|28
1646878710000|2022-03-10 02:18:30|34163.5|34043.5|34112.3|34092.3|34163.5|34096|34112.3|34043.5|27
1646878720000|2022-03-10 02:18:40|34112.4|34092.4|34114.8|34094.8|34115.4|34095.4|34111.5|34091.5|32
1646878730000|2022-03-10 02:18:50|34114.5|34094.5|34133.4|34083.4|34171.8|34100.6|34108.2|34036.9|34
1646878740000|2022-03-10 02:19:00|34131.3|34081.3|34139|34089|34167.6|34093.1|34112.8|34034|35
1646878750000|2022-03-10 02:19:10|34160.7|34040.7|34168.3|34048.3|34174.8|34088|34112.2|34037.4|32
1646878760000|2022-03-10 02:19:20|34168.1|34048.1|34111.4|34091.4|34168.4|34094.4|34111.4|34038.7|30
1646878770000|2022-03-10 02:19:30|34111.1|34091.1|34110.3|34090.3|34123.3|34103.3|34110.3|34090.3|36
1646878780000|2022-03-10 02:19:40|34110.1|34090.1|34111.3|34091.3|34128.9|34108.9|34110.1|34090.1|38
1646878790000|2022-03-10 02:19:50|34110.3|34090.3|34113.7|34093.7|34175.7|34105|34110.3|34037.5|39
1646878800000|2022-03-10 02:20:00|34158.7|34048|34152.6|34032.6|34166.7|34086.3|34130.5|34031.4|35
1646878810000|2022-03-10 02:20:10|34153.1|34033.1|34161.7|34048.4|34162.2|34085|34135|34032|32
1646878820000|2022-03-10 02:20:20|34135.3|34085.3|34112.4|34092.4|34135.3|34095|34107.6|34085.3|39
1646878830000|2022-03-10 02:20:30|34111.7|34091.7|34111.4|34091.4|34114.4|34094.4|34109.6|34089.6|34
1646878840000|2022-03-10 02:20:40|34111.1|34091.1|34123.6|34103.6|34125.5|34105.5|34111.1|34091.1|30
1646878850000|2022-03-10 02:20:50|34123.7|34103.7|34122.2|34102.2|34124.8|34104.8|34122.2|34102.2|27
1646878860000|2022-03-10 02:21:00|34122.8|34102.8|34116.8|34096.8|34123.8|34103.8|34116.4|34096.4|34
1646878870000|2022-03-10 02:21:10|34122.6|34102.6|34108.6|34088.6|34123.8|34103.8|34103.9|34083.9|27
1646878880000|2022-03-10 02:21:20|34108.7|34088.7|34104|34084|34112.6|34092.6|34103.4|34083.4|34
1646878890000|2022-03-10 02:21:30|34103.9|34083.9|34104.7|34084.7|34104.7|34084.7|34103.2|34083.2|27
1646878900000|2022-03-10 02:21:40|34104|34084|34114|34094|34168.8|34100.5|34104|34036.3|32
1646878910000|2022-03-10 02:21:50|34114.2|34094.2|34120.8|34100.8|34123.6|34103.6|34114.2|34094.2|27
1646878920000|2022-03-10 02:22:00|34118.1|34098.1|34134.3|34084.3|34177.1|34102.5|34118.1|34062.4|40
1646878930000|2022-03-10 02:22:10|34134.2|34084.2|34168|34057.9|34168|34089.2|34130.1|34056.5|33
1646878940000|2022-03-10 02:22:20|34139|34089|34136.7|34086.7|34167.9|34089|34134.2|34055.6|32
1646878950000|2022-03-10 02:22:30|34136.9|34086.9|34102.4|34082.4|34137.3|34087.3|34102|34082|21
1646878960000|2022-03-10 02:22:40|34102.1|34082.1|34102.5|34082.5|34108.9|34088.9|34102|34082|17
1646878970000|2022-03-10 02:22:50|34103.2|34083.2|34113.2|34093.2|34119.2|34099.2|34102.3|34082.3|28
1646878980000|2022-03-10 02:23:00|34112.1|34092.1|34136.3|34086.3|34170.8|34092.1|34112|34053.4|35
1646878990000|2022-03-10 02:23:10|34166|34055.9|34166.6|34048.4|34168.5|34055.9|34161.2|34041.2|32
1646879000000|2022-03-10 02:23:20|34165.9|34047.9|34157.4|34037.4|34173.3|34088.1|34105|34037.1|32
1646879010000|2022-03-10 02:23:30|34131.8|34019.9|34108.2|34058.2|34158|34071.6|34103.7|34019.9|26
1646879020000|2022-03-10 02:23:40|34095.2|34075.2|34105.4|34085.4|34107.4|34087.4|34093.2|34073.2|30
1646879030000|2022-03-10 02:23:50|34105.1|34085.1|34156.4|34036.4|34172.1|34085.1|34105|34036.3|19
1646879040000|2022-03-10 02:24:00|34156.2|34036.2|34157.9|34037.9|34158.9|34087.3|34134|34035.8|29
1646879050000|2022-03-10 02:24:10|34157.7|34037.7|34166.9|34046.9|34170.6|34086.5|34136.5|34036.7|22
1646879060000|2022-03-10 02:24:20|34167.3|34047.3|34105.5|34085.5|34168.6|34087.1|34096|34039.1|33
1646879070000|2022-03-10 02:24:30|34104.8|34084.8|34090.8|34070.8|34109.4|34089.4|34090|34070|36
1646879080000|2022-03-10 02:24:40|34101.1|34081.1|34155.7|34035.7|34159.9|34088.2|34091.4|34035.7|29
1646879090000|2022-03-10 02:24:50|34156.8|34036.8|34159.1|34039.1|34160.5|34040.5|34148.8|34028.8|33
1646879100000|2022-03-10 02:25:00|34158.9|34038.9|34157.9|34037.9|34161|34041|34157.6|34037.6|21
1646879110000|2022-03-10 02:25:10|34157.8|34037.8|34106.4|34086.4|34158.9|34087.5|34104.5|34037.3|26
1646879120000|2022-03-10 02:25:20|34105.7|34085.7|34106.1|34086.1|34106.4|34086.4|34105.5|34085.5|12
1646879130000|2022-03-10 02:25:30|34110.6|34090.6|34102.5|34082.5|34112.9|34092.9|34102.5|34082.5|22
1646879140000|2022-03-10 02:25:40|34103.4|34083.4|34155.2|34035.2|34157.8|34083.6|34103.1|34030.3|25
1646879150000|2022-03-10 02:25:50|34157|34037|34148|34028|34161.7|34041.7|34148|34028|25
1646879160000|2022-03-10 02:26:00|34156|34036|34159.4|34039.4|34160.4|34040.4|34155.5|34035.5|19
1646879170000|2022-03-10 02:26:10|34159.7|34039.7|34114|34094|34159.7|34094.1|34104.7|34039.1|25
1646879180000|2022-03-10 02:26:20|34113.9|34093.9|34110.6|34090.6|34114.4|34094.4|34110|34090|23
1646879190000|2022-03-10 02:26:30|34111.9|34091.9|34157|34037|34159.4|34097.2|34103.1|34034.8|29
1646879200000|2022-03-10 02:26:40|34156.7|34036.7|34152.7|34032.7|34157|34037|34151.6|34031.6|23
1646879210000|2022-03-10 02:26:50|34152.4|34032.4|34153|34033|34153|34033|34149|34029|18
1646879220000|2022-03-10 02:27:00|34153.5|34033.5|34110.4|34090.4|34153.5|34099.6|34110.4|34030.5|17
1646879230000|2022-03-10 02:27:10|34104.9|34084.9|34114.7|34094.7|34123.5|34103.5|34104.3|34084.3|27
1646879240000|2022-03-10 02:27:20|34112.8|34092.8|34110.4|34090.4|34114|34094|34109.1|34089.1|24
1646879250000|2022-03-10 02:27:30|34110.5|34090.5|34153.7|34033.7|34155.2|34090.5|34109.3|34033.4|32
1646879260000|2022-03-10 02:27:40|34154.6|34034.6|34156.5|34036.5|34158.3|34038.3|34153.7|34033.7|32
1646879270000|2022-03-10 02:27:50|34157.9|34037.9|34156.1|34036.1|34157.9|34037.9|34155|34035|18
1646879280000|2022-03-10 02:28:00|34155.9|34035.9|34110.1|34090.1|34156.2|34094|34109.3|34035.9|26
1646879290000|2022-03-10 02:28:10|34109.8|34089.8|34108.5|34088.5|34115|34095|34108|34088|28
1646879300000|2022-03-10 02:28:20|34108.1|34088.1|34155.1|34035.1|34155.7|34092.2|34107.9|34030.2|23
1646879310000|2022-03-10 02:28:30|34155.2|34035.2|34154.7|34034.7|34157.1|34037.1|34152.4|34032.4|30
1646879320000|2022-03-10 02:28:40|34154.9|34034.9|34154.9|34034.9|34164.7|34047.9|34153.8|34033.8|32
1646879330000|2022-03-10 02:28:50|34154.8|34034.8|34112|34092|34155|34092|34109.8|34033.6|34
1646879340000|2022-03-10 02:29:00|34111.7|34091.7|34105|34085|34117.2|34097.2|34103.7|34083.7|24
1646879350000|2022-03-10 02:29:10|34105.1|34085.1|34112.1|34092.1|34117.2|34097.2|34105.1|34085.1|23
1646879360000|2022-03-10 02:29:20|34110.1|34090.1|34128.2|34108.2|34177.1|34108.7|34110.1|34035.8|26
1646879370000|2022-03-10 02:29:30|34128.1|34108.1|34155.6|34035.6|34156.8|34109.7|34119.7|34035.2|19
1646879380000|2022-03-10 02:29:40|34155|34035|34159|34039|34175.6|34088.8|34138.8|34034.6|17
1646879390000|2022-03-10 02:29:50|34159.3|34039.3|34116.8|34096.8|34159.3|34097.4|34105.4|34039.3|22
1646879400000|2022-03-10 02:30:00|34104.1|34084.1|34111.9|34091.9|34125.1|34105.1|34104.1|34084.1|30
1646879410000|2022-03-10 02:30:10|34118.1|34098.1|34155.6|34035.6|34155.6|34098.1|34107.7|34029.9|22
1646879420000|2022-03-10 02:30:20|34156|34036|34156.6|34036.6|34161.1|34066.5|34116.5|34030.7|29
1646879430000|2022-03-10 02:30:30|34156.7|34036.7|34155.7|34035.7|34158.9|34038.9|34155.7|34035.7|23
1646879440000|2022-03-10 02:30:40|34158.3|34038.3|34103.5|34083.5|34159.2|34086.3|34103|34037.6|33
1646879450000|2022-03-10 02:30:50|34103.6|34083.6|34110.4|34090.4|34120.8|34100.8|34103.2|34083.2|29
1646879460000|2022-03-10 02:31:00|34105.1|34085.1|34101.6|34081.6|34113|34093|34101.3|34081.3|33
1646879470000|2022-03-10 02:31:10|34101.5|34081.5|34172|34052|34191.1|34090.1|34101.5|34040|30
1646879480000|2022-03-10 02:31:20|34167.6|34047.6|34158.9|34038.9|34172.4|34090.4|34135.6|34038.8|28
1646879490000|2022-03-10 02:31:30|34158.8|34038.8|34169.1|34049.1|34169.1|34049.1|34154.4|34034.4|17
1646879500000|2022-03-10 02:31:40|34169|34049|34109.1|34089.1|34169|34091.6|34102.8|34048|21
1646879510000|2022-03-10 02:31:50|34107.9|34087.9|34101.7|34081.7|34107.9|34087.9|34101.7|34081.7|20
1646879520000|2022-03-10 02:32:00|34101.8|34081.8|34168.8|34052.5|34172.9|34097.8|34101.1|34050.9|18
1646879530000|2022-03-10 02:32:10|34169.2|34053.1|34134.9|34084.9|34171.7|34088|34129.7|34052.5|32
1646879540000|2022-03-10 02:32:20|34135.1|34085.1|34166|34053.9|34167.3|34087.9|34132.4|34053.9|35
1646879550000|2022-03-10 02:32:30|34135.9|34085.9|34094.3|34074.3|34162|34086|34091.5|34040.4|33
1646879560000|2022-03-10 02:32:40|34094.5|34074.5|34096.9|34076.9|34106.8|34086.8|34088.7|34068.7|33
1646879570000|2022-03-10 02:32:50|34094.1|34074.1|34094.1|34074.1|34107.6|34087.6|34087.8|34067.8|40
1646879580000|2022-03-10 02:33:00|34093.9|34073.9|34164|34048.8|34171.9|34081.4|34093.9|34034.9|38
1646879590000|2022-03-10 02:33:10|34166.8|34047.2|34166.6|34048.6|34168.3|34080.7|34130.7|34047.2|35
1646879600000|2022-03-10 02:33:20|34165.3|34049.4|34152.1|34032.1|34167.5|34083.2|34133.2|34031.8|37
1646879610000|2022-03-10 02:33:30|34153.2|34033.2|34153.7|34033.7|34166.1|34046.1|34152.6|34032.6|31
1646879620000|2022-03-10 02:33:40|34153.5|34033.5|34156|34036|34167.3|34052.8|34153.3|34033.3|31
1646879630000|2022-03-10 02:33:50|34156.1|34036.1|34099.2|34079.2|34167.8|34079.5|34091.6|34031.5|36
1646879640000|2022-03-10 02:34:00|34099.7|34079.7|34088.4|34068.4|34166.9|34086|34088.4|34048.3|35
1646879650000|2022-03-10 02:34:10|34089.3|34069.3|34150.6|34039.8|34150.6|34080.4|34088.2|34039.7|35
1646879660000|2022-03-10 02:34:20|34093.2|34073.2|34162.2|34042.2|34171.2|34087.8|34093.2|34033.9|39
1646879670000|2022-03-10 02:34:30|34162|34042|34168.7|34048.7|34169.3|34049.3|34152.8|34032.8|36
1646879680000|2022-03-10 02:34:40|34164.1|34044.1|34167.8|34047.8|34167.9|34084.2|34104.2|34038.7|37
1646879690000|2022-03-10 02:34:50|34168.6|34048.6|34166.8|34046.8|34168.6|34048.6|34163.7|34044|35
1646879700000|2022-03-10 02:35:00|34167|34047|34164.6|34049.2|34167.6|34049.7|34162.8|34046.6|33
1646879710000|2022-03-10 02:35:10|34156.2|34046.9|34121.2|34071.2|34165|34088|34103|34036|37
1646879720000|2022-03-10 02:35:20|34121|34071|34121.4|34071.4|34121.4|34071.4|34120.3|34070.3|34
1646879730000|2022-03-10 02:35:30|34121.3|34071.3|34165|34045|34166.6|34086.6|34103|34043|37
1646879740000|2022-03-10 02:35:40|34161|34043.8|34168.9|34048.9|34169|34076.5|34125|34043.8|36
1646879750000|2022-03-10 02:35:50|34168.6|34048.6|34166.3|34046.3|34168.8|34050.1|34161.6|34045|33
1646879760000|2022-03-10 02:36:00|34166.1|34046.1|34117.6|34067.6|34168.6|34068.6|34117.6|34045.9|34
1646879770000|2022-03-10 02:36:10|34117.8|34067.8|34121.1|34071.1|34151.9|34086.8|34091.2|34039.4|27
1646879780000|2022-03-10 02:36:20|34120.9|34070.9|34119.5|34069.5|34151.4|34070.9|34117.2|34036.4|29
1646879790000|2022-03-10 02:36:30|34119.4|34069.4|34165.2|34045.2|34169|34083.8|34118.4|34045.2|31
1646879800000|2022-03-10 02:36:40|34163|34046.5|34167.7|34047.7|34168.6|34077.7|34124.7|34045.9|32
1646879810000|2022-03-10 02:36:50|34160.4|34048.1|34167.5|34047.5|34169.7|34077|34126.8|34042.9|35
1646879820000|2022-03-10 02:37:00|34165.7|34045.7|34119.5|34069.5|34165.7|34085.9|34101.6|34036.6|37
1646879830000|2022-03-10 02:37:10|34118.2|34068.2|34120.6|34070.6|34120.8|34085|34100.5|34068.2|39
1646879840000|2022-03-10 02:37:20|34105.8|34085.8|34167.3|34047.3|34167.3|34085.8|34105.8|34035.1|34
1646879850000|2022-03-10 02:37:30|34163.7|34044.3|34166.6|34046.6|34166.6|34046.6|34161.4|34044|35
1646879860000|2022-03-10 02:37:40|34166|34046|34165.1|34049.2|34166.8|34081.3|34130.7|34044.3|40
1646879870000|2022-03-10 02:37:50|34165.2|34050.2|34101|34081|34169.1|34081.6|34101|34034|36
1646879880000|2022-03-10 02:38:00|34100.5|34080.5|34093.8|34073.8|34106.4|34081.7|34090.5|34056.2|38
1646879890000|2022-03-10 02:38:10|34093.5|34073.5|34100.4|34080.4|34109.5|34085.5|34090.3|34055.6|35
1646879900000|2022-03-10 02:38:20|34100.8|34080.8|34156.6|34036.6|34160.5|34080.8|34099.8|34025.5|38
1646879910000|2022-03-10 02:38:30|34156.5|34036.5|34167|34047|34167.8|34047.8|34149.4|34029.4|34
1646879920000|2022-03-10 02:38:40|34167.1|34047.1|34157.6|34037.6|34167.8|34047.8|34155|34035|34
1646879930000|2022-03-10 02:38:50|34155.1|34035.1|34105.2|34085.2|34155.9|34089.5|34094.9|34027.2|36
1646879940000|2022-03-10 02:39:00|34104.3|34084.3|34118.8|34068.8|34152.2|34088.2|34089.7|34036.4|38
1646879950000|2022-03-10 02:39:10|34118.9|34068.9|34159|34048.4|34167.9|34086.5|34090.8|34038.7|37
1646879960000|2022-03-10 02:39:20|34157.3|34046.5|34166.7|34047.9|34168.9|34081.4|34126.3|34045.5|40
1646879970000|2022-03-10 02:39:30|34166.9|34046.9|34166.2|34046.9|34168|34051.7|34160.4|34045.6|38
1646879980000|2022-03-10 02:39:40|34166|34046.2|34120.8|34070.8|34170.8|34083.7|34101.6|34046.2|37
1646879990000|2022-03-10 02:39:50|34120.1|34070.1|34102.1|34082.1|34159.4|34088.8|34101.1|34039|39
1646880000000|2022-03-10 02:40:00|34100.6|34080.6|34116.1|34066.1|34149.2|34086.6|34100.6|34037.2|36
1646880010000|2022-03-10 02:40:10|34115.7|34065.7|34164.8|34049.7|34168.2|34082.9|34101.5|34043.7|32
1646880020000|2022-03-10 02:40:20|34165.6|34049.8|34157|34037|34168|34084.1|34129.3|34034.7|34
1646880030000|2022-03-10 02:40:30|34167.6|34047.6|34168.7|34048.7|34168.7|34051.9|34156.2|34036.2|33
1646880040000|2022-03-10 02:40:40|34167.9|34049.7|34109.5|34059.5|34167.9|34071.5|34108.5|34027.9|30
1646880050000|2022-03-10 02:40:50|34108.5|34058.5|34106.5|34056.5|34137.8|34080|34088.7|34012.3|29
1646880060000|2022-03-10 02:41:00|34107.4|34057.4|34167.7|34047.7|34167.7|34085.6|34101|34032.9|38
1646880070000|2022-03-10 02:41:10|34167.4|34047.4|34155.5|34035.5|34170.1|34050.1|34152.8|34032.8|36
1646880080000|2022-03-10 02:41:20|34156.4|34036.4|34155.7|34035.7|34157|34037|34152.4|34032.4|32
1646880090000|2022-03-10 02:41:30|34155.4|34035.4|34120.3|34070.3|34159|34070.3|34120.3|34034.5|34
1646880100000|2022-03-10 02:41:40|34120.4|34070.4|34153.5|34033.5|34155.8|34070.4|34116.9|34033.4|29
1646880110000|2022-03-10 02:41:50|34152.3|34034.8|34151.8|34031.8|34156.4|34067.5|34117.5|34028.1|31
1646880120000|2022-03-10 02:42:00|34150.5|34030.5|34149.1|34029.1|34151.9|34031.9|34148.3|34028.3|32
1646880130000|2022-03-10 02:42:10|34148.9|34028.9|34152.4|34032.4|34154.1|34034.1|34148.9|34028.9|35
1646880140000|2022-03-10 02:42:20|34152.5|34032.5|34101.1|34081.1|34157.6|34081.1|34100.8|34031.8|31
1646880150000|2022-03-10 02:42:30|34100.7|34080.7|34101.4|34081.4|34154.1|34082.6|34100.1|34032.3|27
1646880160000|2022-03-10 02:42:40|34101.3|34081.3|34150.5|34030.5|34159.1|34081.3|34085.7|34015.7|33
1646880170000|2022-03-10 02:42:50|34150.8|34030.8|34150.2|34030.2|34151.9|34031.9|34144.4|34024.4|29
1646880180000|2022-03-10 02:43:00|34149.9|34029.9|34148.8|34028.8|34149.9|34029.9|34148.3|34028.3|29
1646880190000|2022-03-10 02:43:10|34148.4|34028.4|34091.8|34071.8|34154.6|34071.8|34090.4|34025.8|34
1646880200000|2022-03-10 02:43:20|34136.7|34026.3|34090.6|34070.6|34136.7|34081.9|34088.3|34013.8|35
1646880210000|2022-03-10 02:43:30|34088.4|34068.4|34089.7|34069.7|34135.7|34081.4|34088.1|34024.9|24
1646880220000|2022-03-10 02:43:40|34089.6|34069.6|34152.7|34032.7|34154.8|34079.8|34086.2|34024.3|36
1646880230000|2022-03-10 02:43:50|34152.5|34032.5|34152.1|34032.1|34155.4|34035.4|34148.6|34028.6|35
1646880240000|2022-03-10 02:44:00|34151.2|34031.2|34150.2|34030.2|34156.3|34036.3|34149.9|34029.9|33
1646880250000|2022-03-10 02:44:10|34150.6|34030.6|34156.3|34041.3|34161.3|34070.8|34120.8|34030.6|28
1646880260000|2022-03-10 02:44:20|34156.5|34041.4|34121.4|34071.4|34157.3|34071.7|34120.5|34040.3|33
1646880270000|2022-03-10 02:44:30|34121.5|34071.5|34154.6|34034.6|34154.6|34082.8|34101.4|34029.7|33
1646880280000|2022-03-10 02:44:40|34150|34030|34151|34031|34155|34035|34149.9|34029.9|35
1646880290000|2022-03-10 02:44:50|34151.6|34031.6|34152.9|34032.9|34159.3|34039.3|34150.5|34030.5|35
1646880300000|2022-03-10 02:45:00|34152|34032|34153.4|34033.4|34153.7|34033.7|34151|34031|31
1646880310000|2022-03-10 02:45:10|34153.1|34033.1|34152.5|34032.5|34153.6|34033.6|34150.9|34030.9|34
1646880320000|2022-03-10 02:45:20|34152.6|34032.6|34117.6|34067.6|34153.1|34069.4|34105.3|34032.5|33
1646880330000|2022-03-10 02:45:30|34117.8|34067.8|34155|34035|34155|34068.3|34105|34031.9|36
1646880340000|2022-03-10 02:45:40|34154.1|34035.9|34154.5|34034.5|34155.6|34070.3|34087.8|34027.5|34
1646880350000|2022-03-10 02:45:50|34154.1|34034.1|34154.9|34034.9|34156|34036|34147.8|34027.8|34
1646880360000|2022-03-10 02:46:00|34152.1|34032.1|34151.2|34031.2|34156.1|34036.1|34151.1|34031.1|31
1646880370000|2022-03-10 02:46:10|34151.8|34031.8|34115.6|34065.6|34155.1|34067.6|34115.6|34030.8|32
1646880380000|2022-03-10 02:46:20|34115.4|34065.4|34115.5|34065.5|34118.1|34068.1|34115.1|34065.1|30
1646880390000|2022-03-10 02:46:30|34115.7|34065.7|34115.4|34065.4|34145.8|34080.3|34098.4|34035.2|28
1646880400000|2022-03-10 02:46:40|34115.8|34065.8|34150|34030|34153.8|34080.7|34100.7|34028.9|30
1646880410000|2022-03-10 02:46:50|34150.2|34030.2|34149.7|34029.7|34152.4|34032.4|34147|34027|28
1646880420000|2022-03-10 02:47:00|34149.9|34029.9|34151.5|34031.5|34153|34033|34149.1|34029.1|32
1646880430000|2022-03-10 02:47:10|34151.6|34031.6|34114.4|34064.4|34155.5|34067.6|34114.4|34031.1|35
1646880440000|2022-03-10 02:47:20|34146|34035.1|34114.7|34064.7|34148.4|34065.6|34113.8|34035.1|38
1646880450000|2022-03-10 02:47:30|34115|34065|34150.9|34030.9|34170.1|34066.2|34114.5|34030.3|24
1646880460000|2022-03-10 02:47:40|34151.2|34031.2|34149.8|34029.8|34151.6|34031.6|34149.1|34029.1|28
1646880470000|2022-03-10 02:47:50|34149.5|34029.5|34150.7|34030.7|34152.4|34032.4|34148.3|34028.3|29
1646880480000|2022-03-10 02:48:00|34148.5|34028.5|34098.9|34078.9|34151.9|34079.8|34097.5|34028.1|26
1646880490000|2022-03-10 02:48:10|34098.1|34078.1|34098.5|34078.5|34099.2|34079.2|34097.3|34077.3|13
1646880500000|2022-03-10 02:48:20|34099.3|34079.3|34098.7|34078.7|34100|34080|34098.6|34078.6|13
1646880510000|2022-03-10 02:48:30|34097.4|34077.4|34151.3|34031.3|34151.3|34077.8|34097.4|34026.2|26
1646880520000|2022-03-10 02:48:40|34150.1|34030.1|34151.4|34031.4|34152.6|34032.6|34143.9|34023.9|35
1646880530000|2022-03-10 02:48:50|34144.8|34024.8|34149.1|34029.1|34152.6|34032.6|34143.7|34023.7|34
1646880540000|2022-03-10 02:49:00|34148.8|34028.8|34149|34035.1|34156.1|34068.4|34088.4|34028.8|37
1646880550000|2022-03-10 02:49:10|34148.6|34034.9|34149.5|34035.2|34155.2|34067.9|34116.1|34034.3|37
1646880560000|2022-03-10 02:49:20|34149|34034.4|34152.3|34032.3|34155.3|34058.3|34107.7|34029.4|39
1646880570000|2022-03-10 02:49:30|34150.2|34030.2|34147.8|34027.8|34159.7|34071.1|34121.1|34027|30
1646880580000|2022-03-10 02:49:40|34147.3|34027.3|34147.2|34027.2|34149.9|34029.9|34146.9|34026.9|25
1646880590000|2022-03-10 02:49:50|34146.7|34026.7|34098.1|34078.1|34147.6|34079|34097.6|34026.1|21
1646880600000|2022-03-10 02:50:00|34098.9|34078.9|34150.9|34033.4|34150.9|34079|34097.9|34033.4|23
1646880610000|2022-03-10 02:50:10|34114.1|34064.1|34098.5|34078.5|34114.1|34079.3|34097|34063|30
1646880620000|2022-03-10 02:50:20|34097.5|34077.5|34123.6|34073.6|34164.4|34078.7|34097.5|34025.8|22
1646880630000|2022-03-10 02:50:30|34123.7|34073.7|34148.6|34028.6|34162|34073.7|34123.7|34027.9|32
1646880640000|2022-03-10 02:50:40|34147.6|34027.6|34165.3|34045.3|34166.1|34046.1|34147.1|34027.1|14
1646880650000|2022-03-10 02:50:50|34159.3|34043.1|34096.4|34076.4|34160.4|34078.2|34095.9|34041.9|16
1646880660000|2022-03-10 02:51:00|34150.3|34030.3|34096.9|34076.9|34150.3|34077.4|34096.3|34029.8|20
1646880670000|2022-03-10 02:51:10|34096.2|34076.2|34144.5|34024.5|34146.5|34077.3|34095.7|34024.5|24
1646880680000|2022-03-10 02:51:20|34144.6|34024.6|34144.7|34024.7|34144.7|34024.7|34144.1|34024.1|11
1646880690000|2022-03-10 02:51:30|34144.6|34024.6|34144.8|34024.8|34146.3|34026.3|34144.3|34024.3|26
1646880700000|2022-03-10 02:51:40|34144.7|34024.7|34097.1|34077.1|34146.4|34077.9|34096.3|34024.5|29
1646880710000|2022-03-10 02:51:50|34098|34078|34097|34077|34098.9|34078.9|34096.4|34076.4|24
1646880720000|2022-03-10 02:52:00|34098|34078|34098.2|34078.2|34098.4|34078.4|34097.7|34077.7|10
1646880730000|2022-03-10 02:52:10|34098.4|34078.4|34147.8|34027.8|34148.6|34078.4|34098.1|34025.2|25
1646880740000|2022-03-10 02:52:20|34147.3|34027.3|34147.7|34027.7|34150.1|34030.1|34146.2|34026.2|25
1646880750000|2022-03-10 02:52:30|34147.6|34027.6|34148.2|34028.2|34148.2|34028.2|34147.2|34027.2|13
1646880760000|2022-03-10 02:52:40|34148.3|34028.3|34096.5|34076.5|34151.2|34079|34094.5|34028.3|25
1646880770000|2022-03-10 02:52:50|34095.2|34075.2|34096.3|34076.3|34096.8|34076.8|34094.2|34074.2|15
1646880780000|2022-03-10 02:53:00|34095.7|34075.7|34145.6|34025.6|34146|34076.2|34095.7|34024.5|14
1646880790000|2022-03-10 02:53:10|34148|34028|34144.6|34024.6|34148.8|34028.8|34144.6|34024.6|22
1646880800000|2022-03-10 02:53:20|34144.3|34024.3|34144.6|34024.6|34145.5|34025.5|34143.9|34023.9|10
1646880810000|2022-03-10 02:53:30|34144.7|34024.7|34095.4|34075.4|34145.4|34075.8|34095.4|34024.6|6
1646880820000|2022-03-10 02:53:40|34095.3|34075.3|34094.7|34074.7|34097|34077|34094.3|34074.3|12
1646880830000|2022-03-10 02:53:50|34095.3|34075.3|34096.7|34076.7|34096.8|34076.8|34094.7|34074.7|12
1646880840000|2022-03-10 02:54:00|34098.8|34078.8|34144.9|34024.9|34145.5|34078.8|34097.8|34023.7|14
1646880850000|2022-03-10 02:54:10|34143.6|34026.6|34143.7|34023.7|34144|34059.8|34109.8|34022.6|14
1646880860000|2022-03-10 02:54:20|34144|34024|34146.8|34026.8|34146.9|34026.9|34143.5|34023.5|14
1646880870000|2022-03-10 02:54:30|34146.3|34026.3|34097.6|34077.6|34146.6|34077.6|34094.7|34025.3|27
1646880880000|2022-03-10 02:54:40|34095.7|34075.7|34097.5|34077.5|34097.5|34077.5|34095.7|34075.7|12
1646880890000|2022-03-10 02:54:50|34096.9|34076.9|34145.9|34025.9|34147.7|34077.9|34096.7|34025|15
1646880900000|2022-03-10 02:55:00|34144.8|34024.8|34144.9|34024.9|34147.4|34027.4|34144.6|34024.6|29
1646880910000|2022-03-10 02:55:10|34145.3|34025.3|34145|34025|34146.8|34026.8|34144.6|34024.6|21
1646880920000|2022-03-10 02:55:20|34145.1|34025.1|34098.5|34078.5|34148.1|34080.5|34097.9|34025.1|27
1646880930000|2022-03-10 02:55:30|34099.4|34079.4|34101.1|34081.1|34101.4|34081.4|34098.6|34078.6|36
1646880940000|2022-03-10 02:55:40|34101.7|34081.7|34101.1|34081.1|34102.9|34082.9|34099|34079|37
1646880950000|2022-03-10 02:55:50|34101|34081|34153.8|34033.8|34172.8|34081.1|34100.5|34028.8|34
1646880960000|2022-03-10 02:56:00|34154.4|34034.4|34169.8|34049.8|34169.8|34049.8|34152.1|34032.1|35
1646880970000|2022-03-10 02:56:10|34153.9|34033.9|34154.5|34034.5|34171.6|34080.7|34128.4|34033|34
1646880980000|2022-03-10 02:56:20|34131.1|34081.1|34155.6|34035.6|34165.7|34081.1|34131.1|34033.4|36
1646880990000|2022-03-10 02:56:30|34155.7|34035.7|34166|34054.5|34166|34054.5|34153.2|34033.2|26
1646881000000|2022-03-10 02:56:40|34154.1|34034.1|34156.3|34036.3|34166|34083.7|34133.7|34034|37
1646881010000|2022-03-10 02:56:50|34156.5|34036.5|34155.1|34035.1|34156.5|34036.5|34154.6|34034.6|33
1646881020000|2022-03-10 02:57:00|34155.3|34035.3|34104.2|34084.2|34158.2|34084.8|34104.1|34032.4|27
1646881030000|2022-03-10 02:57:10|34104|34084|34110.8|34090.8|34111|34091|34103.9|34083.9|26
1646881040000|2022-03-10 02:57:20|34110.1|34090.1|34106.7|34086.7|34110.7|34090.7|34103.8|34083.8|32
1646881050000|2022-03-10 02:57:30|34104.6|34084.6|34157.9|34037.9|34161.4|34084.6|34103.6|34034.9|38
1646881060000|2022-03-10 02:57:40|34158.3|34038.3|34156.1|34036.1|34158.3|34038.3|34155.4|34035.4|32
1646881070000|2022-03-10 02:57:50|34155.8|34035.8|34155.5|34035.5|34159.3|34039.3|34155.5|34035.5|30
1646881080000|2022-03-10 02:58:00|34155.1|34035.1|34107.2|34087.2|34155.8|34087.6|34102.2|34035.1|33
1646881090000|2022-03-10 02:58:10|34107.5|34087.5|34093.9|34073.9|34123.4|34088.1|34090.4|34069.4|36
1646881100000|2022-03-10 02:58:20|34093.3|34073.3|34158.6|34038.6|34158.6|34083|34091.2|34034.7|37
1646881110000|2022-03-10 02:58:30|34158.8|34038.8|34156|34036|34158.8|34038.8|34149.3|34029.3|34
1646881120000|2022-03-10 02:58:40|34156.6|34036.6|34156.2|34036.2|34158.9|34038.9|34155.4|34035.4|31
1646881130000|2022-03-10 02:58:50|34156.1|34036.1|34096.8|34076.8|34158.2|34077.3|34091.6|34030.8|30
1646881140000|2022-03-10 02:59:00|34106.4|34086.4|34106.1|34086.1|34107.1|34087.1|34091.8|34071.8|31
1646881150000|2022-03-10 02:59:10|34103.5|34083.5|34105.1|34085.1|34106|34086|34101.7|34081.7|34
1646881160000|2022-03-10 02:59:20|34105.3|34085.3|34156.5|34036.5|34166.8|34100.6|34104.6|34035.6|32
1646881170000|2022-03-10 02:59:30|34156.3|34036.3|34158.2|34038.2|34159.9|34039.9|34155.8|34035.8|29
1646881180000|2022-03-10 02:59:40|34157.8|34037.8|34158.8|34038.8|34160.1|34040.1|34157.1|34037.1|30
1646881190000|2022-03-10 02:59:50|34158.3|34038.3|34104|34084|34160.2|34086.8|34098.9|34037.9|34
1646881200000|2022-03-10 03:00:00|34104.1|34084.1|34151|34038.4|34155.9|34085.8|34091.6|34035.9|28
1646881210000|2022-03-10 03:00:10|34149.9|34039|34155|34035|34155.9|34072.6|34090.3|34034.7|35
1646881220000|2022-03-10 03:00:20|34154.8|34034.8|34155.9|34035.9|34158.2|34038.2|34153.7|34033.7|36
1646881230000|2022-03-10 03:00:30|34155.3|34035.3|34157.3|34037.3|34157.3|34037.3|34154.2|34034.2|34
1646881240000|2022-03-10 03:00:40|34157.9|34037.9|34098.1|34078.1|34158.2|34078.1|34098.1|34034.2|34
1646881250000|2022-03-10 03:00:50|34097.4|34077.4|34101.7|34081.7|34103.6|34083.6|34090.7|34070.7|32
1646881260000|2022-03-10 03:01:00|34102|34082|34093.7|34073.7|34102.5|34082.5|34091.2|34071.2|37
1646881270000|2022-03-10 03:01:10|34092.8|34072.8|34155.4|34035.4|34158.9|34082.9|34092.5|34029.6|34
1646881280000|2022-03-10 03:01:20|34155.1|34035.1|34149.4|34031.7|34157.2|34037.2|34147|34027|35
1646881290000|2022-03-10 03:01:30|34153|34033|34154.1|34034.1|34157.1|34037.1|34153|34033|35
1646881300000|2022-03-10 03:01:40|34154.3|34034.3|34155.5|34035.5|34157|34037|34153.8|34033.8|33
1646881310000|2022-03-10 03:01:50|34155.4|34035.4|34102|34082|34156.1|34082.2|34101.5|34034.5|33
1646881320000|2022-03-10 03:02:00|34101.9|34081.9|34102.7|34082.7|34103.2|34083.2|34101.4|34081.4|31
1646881330000|2022-03-10 03:02:10|34102.6|34082.6|34097.2|34077.2|34102.6|34082.6|34090|34070|34
1646881340000|2022-03-10 03:02:20|34098.3|34078.3|34154.7|34034.7|34156.6|34078.3|34092.4|34034.1|31
1646881350000|2022-03-10 03:02:30|34154.8|34034.8|34157.1|34037.1|34157.1|34037.1|34153|34033|36
1646881360000|2022-03-10 03:02:40|34155.8|34035.8|34157.8|34037.8|34157.8|34037.8|34150.6|34030.6|34
1646881370000|2022-03-10 03:02:50|34158.2|34038.2|34103.9|34083.9|34158.9|34083.9|34090.8|34024.6|37
1646881380000|2022-03-10 03:03:00|34094.4|34074.4|34091.9|34071.9|34103.3|34083.3|34091.2|34071.2|37
1646881390000|2022-03-10 03:03:10|34103|34083|34168.2|34048.2|34169.6|34083.4|34091.8|34039.5|37
1646881400000|2022-03-10 03:03:20|34166.7|34046.7|34166.6|34046.6|34168.9|34049.7|34158.2|34038.2|35
1646881410000|2022-03-10 03:03:30|34157|34037|34160.2|34040.2|34169|34051.1|34156.3|34036.3|35
1646881420000|2022-03-10 03:03:40|34167.3|34047.3|34098.2|34078.2|34168.6|34078.2|34097.9|34037.4|32
1646881430000|2022-03-10 03:03:50|34098|34078|34104.8|34084.8|34105.1|34085.1|34097.9|34077.9|34
1646881440000|2022-03-10 03:04:00|34104.5|34084.5|34104.5|34084.5|34105.2|34085.2|34091.3|34071.3|38
1646881450000|2022-03-10 03:04:10|34104.6|34084.6|34156.9|34036.9|34158|34085.7|34095.3|34035.5|35
1646881460000|2022-03-10 03:04:20|34156.7|34036.7|34147.4|34027.4|34157.7|34037.7|34146.3|34026.3|33
1646881470000|2022-03-10 03:04:30|34148.2|34028.2|34144.3|34024.3|34155.4|34035.4|34144.3|34024.3|31
1646881480000|2022-03-10 03:04:40|34144.8|34024.8|34111.6|34091.6|34154.6|34092.7|34109.2|34024.7|34
1646881490000|2022-03-10 03:04:50|34111.8|34091.8|34121.9|34101.9|34124.6|34104.6|34105.8|34085.8|36
1646881500000|2022-03-10 03:05:00|34111.8|34091.8|34156.8|34036.8|34164|34098.8|34107.9|34036.6|28
1646881510000|2022-03-10 03:05:10|34153.2|34033.2|34155.5|34035.5|34157.2|34037.2|34153.2|34033.2|20
1646881520000|2022-03-10 03:05:20|34155.1|34036|34156.6|34036.6|34163.7|34082.9|34132.7|34034.7|19
1646881530000|2022-03-10 03:05:30|34167.1|34054.8|34116.7|34096.7|34167.1|34097|34112.9|34034.7|26
1646881540000|2022-03-10 03:05:40|34115.7|34095.7|34103.2|34083.2|34115.7|34095.7|34100.8|34080.8|38
1646881550000|2022-03-10 03:05:50|34103.7|34083.7|34108.2|34088.2|34113.4|34093.4|34100.3|34080.3|37
1646881560000|2022-03-10 03:06:00|34108.5|34088.5|34116|34096|34169.1|34096|34108|34044.9|36
1646881570000|2022-03-10 03:06:10|34122.5|34102.5|34156|34036|34171.3|34102.5|34122.5|34034.9|30
1646881580000|2022-03-10 03:06:20|34167.6|34056.4|34156.6|34036.6|34173|34082.2|34131.1|34034.9|30
1646881590000|2022-03-10 03:06:30|34134.5|34084.5|34112.5|34092.5|34163.8|34094.9|34111.5|34035.8|35
1646881600000|2022-03-10 03:06:40|34112.8|34092.8|34110.9|34090.9|34116.4|34096.4|34108.3|34088.3|34
1646881610000|2022-03-10 03:06:50|34110.8|34090.8|34156.5|34036.5|34157.1|34094.4|34110.3|34035.3|31
1646881620000|2022-03-10 03:07:00|34166.7|34052.3|34155.8|34035.8|34167.3|34089.5|34127.6|34034.9|38
1646881630000|2022-03-10 03:07:10|34156.9|34036.9|34156.8|34036.8|34169.9|34054.8|34156|34036|35
1646881640000|2022-03-10 03:07:20|34157|34037|34128.1|34078.1|34168.3|34086.2|34128.1|34035.2|37
1646881650000|2022-03-10 03:07:30|34127.3|34077.3|34111.9|34091.9|34127.3|34094.7|34111.7|34077.3|30
1646881660000|2022-03-10 03:07:40|34112|34092|34110.7|34090.7|34115.1|34095.1|34110.5|34090.5|36
1646881670000|2022-03-10 03:07:50|34108.2|34088.2|34155.7|34035.7|34159|34088.5|34108.1|34035.2|35
1646881680000|2022-03-10 03:08:00|34156.1|34036.1|34155.6|34035.6|34156.8|34038.1|34154.3|34035.2|33
1646881690000|2022-03-10 03:08:10|34155.3|34035.3|34156.2|34036.2|34157.6|34038.2|34155.1|34035.1|34
1646881700000|2022-03-10 03:08:20|34155.5|34035.5|34109.6|34089.6|34157.2|34093.8|34109.6|34035.3|30
1646881710000|2022-03-10 03:08:30|34109.2|34089.2|34111.1|34091.1|34114.9|34094.9|34108.8|34088.8|28
1646881720000|2022-03-10 03:08:40|34110.8|34090.8|34168.7|34051.8|34168.7|34094.1|34110.6|34036.5|33
1646881730000|2022-03-10 03:08:50|34120.7|34100.7|34164.6|34050.1|34166|34106.3|34111.2|34038.9|36
1646881740000|2022-03-10 03:09:00|34165.7|34048.9|34133.9|34083.9|34166|34085.4|34128.5|34048.7|29
1646881750000|2022-03-10 03:09:10|34133.7|34083.7|34113.6|34093.6|34164.9|34093.6|34109.7|34048.4|33
1646881760000|2022-03-10 03:09:20|34113.3|34093.3|34111.2|34091.2|34113.5|34093.5|34105.8|34085.8|35
1646881770000|2022-03-10 03:09:30|34110.8|34090.8|34110.7|34090.7|34114.2|34094.2|34105.5|34085.5|33
1646881780000|2022-03-10 03:09:40|34110.4|34090.4|34154|34034|34167.4|34092.2|34108.8|34033.8|31
1646881790000|2022-03-10 03:09:50|34153.7|34033.7|34154.1|34034.1|34163.9|34083.7|34131.9|34033.4|34
1646881800000|2022-03-10 03:10:00|34153.9|34033.9|34155.1|34035.1|34162.5|34081.5|34129|34033.8|32
1646881810000|2022-03-10 03:10:10|34154.7|34034.7|34110.5|34090.5|34165|34095|34106.8|34034.6|27
1646881820000|2022-03-10 03:10:20|34111.2|34091.2|34111.4|34091.4|34113.9|34093.9|34109.7|34089.7|32
1646881830000|2022-03-10 03:10:30|34110.3|34090.3|34158.5|34038.5|34158.7|34093.5|34107.2|34038.5|32
1646881840000|2022-03-10 03:10:40|34155.9|34040.9|34155.5|34035.5|34158.1|34058.7|34106.6|34022|35
1646881850000|2022-03-10 03:10:50|34154.8|34034.8|34155.4|34035.4|34156.3|34059.7|34104.7|34021.7|26
1646881860000|2022-03-10 03:11:00|34155.8|34035.8|34127.9|34077.9|34158.2|34078.5|34107.5|34028.5|23
1646881870000|2022-03-10 03:11:10|34128|34078|34113.1|34093.1|34128|34094|34110.8|34077.9|25
1646881880000|2022-03-10 03:11:20|34111.8|34091.8|34112.9|34092.9|34113.1|34093.1|34110.8|34090.8|24
1646881890000|2022-03-10 03:11:30|34111.6|34091.6|34154.5|34034.5|34157.8|34093.1|34111.2|34034.4|23
1646881900000|2022-03-10 03:11:40|34156.3|34036.3|34156.4|34036.4|34156.9|34036.9|34154.3|34034.3|24
1646881910000|2022-03-10 03:11:50|34104.6|34054.6|34156.6|34036.6|34157.1|34054.6|34104.2|34034.5|19
1646881920000|2022-03-10 03:12:00|34157.1|34037.1|34112.7|34092.7|34157.1|34097.1|34110.8|34034.9|22
1646881930000|2022-03-10 03:12:10|34113.5|34093.5|34118.6|34068.6|34168.3|34093.5|34106.5|34045.6|27
1646881940000|2022-03-10 03:12:20|34104|34084|34155.8|34035.8|34159.5|34093.9|34104|34035.8|35
1646881950000|2022-03-10 03:12:30|34155.7|34035.7|34154|34034|34157.6|34037.6|34138.9|34021.4|31
1646881960000|2022-03-10 03:12:40|34154.3|34034.3|34156.3|34036.3|34157.2|34057.6|34107.6|34034.3|24
1646881970000|2022-03-10 03:12:50|34156.7|34036.7|34109.1|34089.1|34156.7|34090.1|34109.1|34034.5|24
1646881980000|2022-03-10 03:13:00|34109.2|34089.2|34109.3|34089.3|34113.7|34093.7|34104.3|34084.3|39
1646881990000|2022-03-10 03:13:10|34108.6|34088.6|34112.3|34092.3|34112.3|34092.3|34107.7|34087.7|33
1646882000000|2022-03-10 03:13:20|34111.7|34091.7|34152.2|34032.2|34154.6|34092|34102.6|34031.4|29
1646882010000|2022-03-10 03:13:30|34152.6|34032.6|34153.7|34033.7|34154.3|34034.3|34151.4|34031.4|29
1646882020000|2022-03-10 03:13:40|34153.5|34034.3|34153|34033|34154.9|34034.9|34152.2|34032.2|31
1646882030000|2022-03-10 03:13:50|34152.9|34032.9|34109.3|34089.3|34163.4|34089.7|34101.4|34032.3|31
1646882040000|2022-03-10 03:14:00|34108.4|34088.4|34103.8|34083.8|34145.2|34093.2|34095.7|34032.2|38
1646882050000|2022-03-10 03:14:10|34105.4|34085.4|34156.4|34036.4|34156.4|34085.4|34103.5|34035.6|30
1646882060000|2022-03-10 03:14:20|34156.3|34036.3|34156.4|34036.4|34159.7|34039.7|34156.2|34036.2|37
1646882070000|2022-03-10 03:14:30|34156.3|34036.3|34154.7|34034.7|34159.9|34039.9|34147.6|34027.6|33
1646882080000|2022-03-10 03:14:40|34154.2|34034.2|34122.8|34072.8|34157|34072.9|34122.6|34034.2|35
1646882090000|2022-03-10 03:14:50|34107.7|34087.7|34108.1|34088.1|34113.8|34093.8|34102.1|34082.1|37
1646882100000|2022-03-10 03:15:00|34108.2|34088.2|34109.6|34089.6|34112.4|34092.4|34107.5|34087.5|31
1646882110000|2022-03-10 03:15:10|34110|34090|34156|34036|34159.3|34091.9|34108.4|34033.9|34
1646882120000|2022-03-10 03:15:20|34155.8|34035.8|34154.5|34034.5|34156.1|34036.1|34153.5|34033.5|31
1646882130000|2022-03-10 03:15:30|34154.8|34034.8|34153.2|34033.2|34155.3|34035.3|34152.8|34032.8|30
1646882140000|2022-03-10 03:15:40|34153.3|34033.3|34103.8|34083.8|34157.8|34090.6|34102.4|34032.9|33
1646882150000|2022-03-10 03:15:50|34167.8|34055.9|34102.9|34082.9|34170.1|34096.9|34093.9|34055.6|34
1646882160000|2022-03-10 03:16:00|34103.2|34083.2|34113.6|34063.6|34161.3|34087.8|34102.6|34027.8|32
1646882170000|2022-03-10 03:16:10|34156.1|34036.1|34156.2|34036.2|34156.5|34036.6|34148|34028|29
1646882180000|2022-03-10 03:16:20|34150.6|34030.6|34155.4|34035.4|34160.2|34040.2|34150.4|34030.6|35
1646882190000|2022-03-10 03:16:30|34154.4|34034.4|34149.9|34029.9|34155.6|34035.6|34148.2|34028.2|29
1646882200000|2022-03-10 03:16:40|34150.8|34030.8|34149.7|34029.7|34153.5|34033.5|34149.3|34029.3|33
1646882210000|2022-03-10 03:16:50|34149.6|34029.6|34110.1|34090.1|34149.7|34090.9|34104.7|34019.9|33
1646882220000|2022-03-10 03:17:00|34108.4|34088.4|34111.3|34091.3|34161.3|34091.5|34107.2|34041.3|34
1646882230000|2022-03-10 03:17:10|34109.2|34089.2|34152.6|34032.6|34157.6|34091.3|34107.1|34032.2|33
1646882240000|2022-03-10 03:17:20|34152.2|34032.2|34155.1|34035.1|34155.5|34035.5|34152.2|34032.2|26
1646882250000|2022-03-10 03:17:30|34155.5|34035.5|34157.9|34037.9|34158.3|34038.3|34153|34033|33
1646882260000|2022-03-10 03:17:40|34158.5|34038.5|34107.8|34087.8|34158.5|34089.9|34107.4|34033.8|34
1646882270000|2022-03-10 03:17:50|34107.6|34087.6|34108.5|34088.5|34113.1|34093.1|34105.1|34085.1|31
1646882280000|2022-03-10 03:18:00|34108.2|34088.2|34108.2|34088.2|34112|34092|34105.1|34085.1|31
1646882290000|2022-03-10 03:18:10|34108.6|34088.6|34155|34035|34155.8|34088.6|34108.2|34032.7|32
1646882300000|2022-03-10 03:18:20|34154.9|34034.9|34157.9|34037.9|34158.9|34038.9|34154.9|34034.9|29
1646882310000|2022-03-10 03:18:30|34157.4|34037.4|34158|34038|34158|34038|34156.1|34036.1|28
1646882320000|2022-03-10 03:18:40|34156.3|34036.3|34110.9|34090.9|34156.3|34093.9|34110.9|34036.1|31
1646882330000|2022-03-10 03:18:50|34110.8|34090.8|34112.7|34092.7|34113.2|34093.2|34107.5|34087.5|37
1646882340000|2022-03-10 03:19:00|34112.4|34092.4|34155.9|34035.9|34156.4|34093.1|34110.1|34035.3|34
1646882350000|2022-03-10 03:19:10|34155.8|34035.8|34155.6|34035.6|34156.6|34036.6|34154.5|34034.5|33
1646882360000|2022-03-10 03:19:20|34155.5|34035.5|34152.5|34032.5|34156.6|34037.4|34150.7|34030.7|32
1646882370000|2022-03-10 03:19:30|34152.1|34032.1|34111.5|34091.5|34155.5|34093.4|34108.8|34029.1|34
1646882380000|2022-03-10 03:19:40|34111.4|34091.4|34111.4|34091.4|34113.3|34093.3|34111|34091|32
1646882390000|2022-03-10 03:19:50|34111.5|34091.5|34110.3|34090.3|34125.9|34105.9|34109.7|34089.7|29
1646882400000|2022-03-10 03:20:00|34125.2|34105.2|34165|34051.7|34165.3|34106.3|34110.5|34031.5|38
1646882410000|2022-03-10 03:20:10|34166.1|34053.3|34160.5|34044.5|34166.1|34083.9|34130.2|34041.2|35
1646882420000|2022-03-10 03:20:20|34159.9|34045.5|34165.8|34045.8|34167.7|34047.7|34152.3|34032.3|31
1646882430000|2022-03-10 03:20:30|34165.4|34045.4|34112|34092|34165.7|34093.1|34110.6|34045.4|32
1646882440000|2022-03-10 03:20:40|34112.3|34092.3|34112.7|34092.7|34112.9|34092.9|34111.1|34091.1|31
1646882450000|2022-03-10 03:20:50|34111.1|34091.1|34130.2|34080.2|34170.1|34093.9|34110.1|34046.9|34
1646882460000|2022-03-10 03:21:00|34166.5|34054.4|34167.8|34047.8|34167.8|34091|34109.6|34033.8|36
1646882470000|2022-03-10 03:21:10|34169.6|34049.6|34166.3|34054.6|34171|34083.7|34133.5|34046.9|30
1646882480000|2022-03-10 03:21:20|34171.3|34051.3|34112.7|34092.7|34171.3|34094.7|34112.7|34048.1|19
1646882490000|2022-03-10 03:21:30|34112.6|34092.6|34120.2|34100.2|34120.2|34100.2|34112.3|34092.3|22
1646882500000|2022-03-10 03:21:40|34116.7|34096.7|34114.9|34094.9|34117.5|34097.5|34111.6|34091.6|29
1646882510000|2022-03-10 03:21:50|34115.9|34095.9|34154.9|34034.9|34158.1|34095.9|34112.2|34033.3|34
1646882520000|2022-03-10 03:22:00|34156.1|34036.1|34121.1|34071.1|34157|34071.1|34121.1|34034.2|23
1646882530000|2022-03-10 03:22:10|34152.5|34039.4|34154.6|34034.6|34155.9|34039.4|34152.5|34034.2|20
1646882540000|2022-03-10 03:22:20|34154.9|34034.9|34111|34091|34154.9|34095.2|34097.8|34034.9|27
1646882550000|2022-03-10 03:22:30|34111.2|34091.2|34115|34095|34115|34095|34098.1|34078.1|40
1646882560000|2022-03-10 03:22:40|34114.7|34094.7|34153.8|34037.7|34156.1|34096.6|34110.2|34034.6|33
1646882570000|2022-03-10 03:22:50|34152.6|34039.2|34156.5|34036.5|34156.5|34039.2|34152.6|34033.6|22
1646882580000|2022-03-10 03:23:00|34156.3|34036.3|34156|34036|34156.4|34072.2|34120.4|34033.3|26
1646882590000|2022-03-10 03:23:10|34155.9|34035.9|34113|34093|34156.3|34096.9|34108.1|34035.2|26
1646882600000|2022-03-10 03:23:20|34112.3|34092.3|34105.3|34085.3|34116.1|34096.1|34103.7|34083.7|27
1646882610000|2022-03-10 03:23:30|34104|34084|34107.2|34087.2|34113.7|34093.7|34103.7|34083.7|29
1646882620000|2022-03-10 03:23:40|34107|34087|34153|34033|34156.2|34087|34104.7|34031|29
1646882630000|2022-03-10 03:23:50|34154|34034|34153.7|34033.7|34154.2|34068.4|34118.4|34031.9|30
1646882640000|2022-03-10 03:24:00|34154|34034|34156|34036.1|34157|34069.9|34119.9|34033.8|31
1646882650000|2022-03-10 03:24:10|34156.1|34036.7|34107|34087|34156.7|34093.4|34106.9|34036.6|26
1646882660000|2022-03-10 03:24:20|34107.3|34087.3|34111.1|34091.1|34114.2|34094.2|34107.3|34087.3|38
1646882670000|2022-03-10 03:24:30|34110.9|34090.9|34156.3|34036.3|34156.3|34092.5|34109.8|34034|36
1646882680000|2022-03-10 03:24:40|34121.2|34071.2|34155|34035|34157|34072|34121.1|34034.5|35
1646882690000|2022-03-10 03:24:50|34156.1|34036.1|34153.6|34033.6|34156.1|34071.5|34120.8|34033.6|35
1646882700000|2022-03-10 03:25:00|34153.7|34033.7|34112.7|34092.7|34154.8|34092.9|34108.5|34033.6|34
1646882710000|2022-03-10 03:25:10|34110|34090|34109.2|34089.2|34116.8|34096.8|34106.4|34086.4|38
1646882720000|2022-03-10 03:25:20|34111.7|34091.7|34109.8|34089.8|34113.7|34093.7|34108.7|34088.7|35
1646882730000|2022-03-10 03:25:30|34109.5|34089.5|34153.1|34033.1|34155.5|34091.4|34109.5|34032.8|31
1646882740000|2022-03-10 03:25:40|34152.9|34032.9|34153.2|34033.2|34155.3|34037.6|34152.4|34032.7|31
1646882750000|2022-03-10 03:25:50|34153.5|34033.5|34150|34039.8|34154.6|34039.8|34150|34033.2|33
1646882760000|2022-03-10 03:26:00|34158.5|34038.5|34110.9|34090.9|34158.5|34093.3|34109.1|34038.5|29
1646882770000|2022-03-10 03:26:10|34111.2|34091.2|34110.6|34090.6|34112.7|34092.7|34110.5|34090.5|30
1646882780000|2022-03-10 03:26:20|34111.1|34091.1|34154|34034|34155.3|34092.1|34110.2|34033.5|37
1646882790000|2022-03-10 03:26:30|34154.5|34034.5|34119.2|34069.2|34155.8|34070.5|34119.1|34033.2|38
1646882800000|2022-03-10 03:26:40|34119|34069|34155.7|34035.7|34156.8|34070.3|34119|34033.5|25
1646882810000|2022-03-10 03:26:50|34155.8|34035.8|34111.6|34091.6|34156.5|34092.7|34109.7|34035.3|36
1646882820000|2022-03-10 03:27:00|34111.1|34091.1|34110|34090|34113.1|34093.1|34109.7|34089.7|33
1646882830000|2022-03-10 03:27:10|34109.9|34089.9|34111.8|34091.8|34115|34095|34108.6|34088.6|36
1646882840000|2022-03-10 03:27:20|34113.8|34093.8|34121.7|34071.7|34157.6|34093.8|34110.5|34034.7|39
1646882850000|2022-03-10 03:27:30|34121.4|34071.4|34122|34072|34156.7|34087.8|34106.6|34035.8|33
1646882860000|2022-03-10 03:27:40|34122.5|34072.5|34154.8|34037.6|34156.3|34072.5|34119.9|34034.7|21
1646882870000|2022-03-10 03:27:50|34155.7|34035.7|34111|34091|34155.9|34095.7|34108.4|34035.7|26
1646882880000|2022-03-10 03:28:00|34111.2|34091.2|34113.9|34093.9|34117.6|34097.6|34110.6|34090.6|26
1646882890000|2022-03-10 03:28:10|34113.2|34093.2|34156.4|34036.4|34156.8|34096.5|34105.3|34033|30
1646882900000|2022-03-10 03:28:20|34157|34037|34155.7|34035.7|34161.1|34072.8|34122.6|34035.4|25
1646882910000|2022-03-10 03:28:30|34155.8|34035.8|34160.6|34040.6|34161.3|34071.1|34121.1|34035.1|32
1646882920000|2022-03-10 03:28:40|34158.9|34038.9|34111|34091|34160.1|34094.5|34111|34037.8|25
1646882930000|2022-03-10 03:28:50|34110.5|34090.5|34110.9|34090.9|34115|34095|34110.5|34090.5|20
1646882940000|2022-03-10 03:29:00|34113.2|34093.2|34115.8|34095.8|34115.8|34095.8|34112.3|34092.3|30
1646882950000|2022-03-10 03:29:10|34114.2|34094.2|34158.2|34038.2|34158.7|34094.2|34107.1|34036.3|29
1646882960000|2022-03-10 03:29:20|34157.1|34037.1|34156.6|34036.6|34158.9|34042.5|34154.9|34036.6|26
1646882970000|2022-03-10 03:29:30|34156.9|34036.9|34157.5|34037.5|34158.4|34042.3|34154.5|34035.9|28
1646882980000|2022-03-10 03:29:40|34156.5|34036.5|34105.1|34085.1|34156.5|34094.4|34102|34036.3|25
1646882990000|2022-03-10 03:29:50|34114.2|34094.2|34106.5|34086.5|34114.2|34094.2|34102.7|34082.7|19
1646883000000|2022-03-10 03:30:00|34106.4|34086.4|34156.5|34036.5|34158.8|34094.4|34102.1|34036.5|27
1646883010000|2022-03-10 03:30:10|34157.4|34037.4|34156.4|34036.4|34159|34039|34156.4|34036.4|20
1646883020000|2022-03-10 03:30:20|34156.8|34036.8|34157.6|34037.6|34158.2|34040.2|34153.3|34036.5|19
1646883030000|2022-03-10 03:30:30|34156.9|34036.9|34106.8|34086.8|34157.9|34087.7|34104.5|34036.4|23
1646883040000|2022-03-10 03:30:40|34103.2|34083.2|34111.9|34091.9|34116.6|34096.6|34103.2|34083.2|30
1646883050000|2022-03-10 03:30:50|34113.9|34093.9|34113.2|34093.2|34121.3|34101.3|34107.9|34087.9|30
1646883060000|2022-03-10 03:31:00|34113.5|34093.5|34161.2|34041.2|34167.1|34093.5|34112.3|34026.1|32
1646883070000|2022-03-10 03:31:10|34162.1|34042.1|34152.5|34032.5|34162.7|34042.7|34152.2|34032.2|27
1646883080000|2022-03-10 03:31:20|34154.3|34034.3|34155.8|34035.8|34156.5|34039.3|34151.2|34032.3|25
1646883090000|2022-03-10 03:31:30|34156.5|34036.5|34112.8|34092.8|34168.4|34097.7|34105.5|34035.7|37
1646883100000|2022-03-10 03:31:40|34111.4|34091.4|34115.2|34095.2|34115.6|34095.6|34110.3|34090.3|32
1646883110000|2022-03-10 03:31:50|34113.9|34093.9|34161.8|34041.8|34166.3|34095.2|34108.1|34041.5|32
1646883120000|2022-03-10 03:32:00|34161.2|34042.5|34106.2|34086.2|34161.9|34086.4|34106.2|34038.7|28
1646883130000|2022-03-10 03:32:10|34107.4|34087.4|34159.6|34039.6|34160.7|34092.1|34103.1|34028.9|34
1646883140000|2022-03-10 03:32:20|34159.1|34039.1|34158.3|34038.3|34159.1|34074.9|34124.3|34037.2|38
1646883150000|2022-03-10 03:32:30|34158.2|34038.2|34156.8|34036.8|34159.1|34042.3|34155.2|34036.8|29
1646883160000|2022-03-10 03:32:40|34155.2|34035.2|34113.5|34093.5|34156.1|34093.5|34111.4|34034.9|29
1646883170000|2022-03-10 03:32:50|34113.8|34093.8|34111.7|34091.7|34113.9|34093.9|34110.2|34090.2|31
1646883180000|2022-03-10 03:33:00|34111.5|34091.5|34156.5|34036.5|34156.5|34096.4|34103.1|34036.5|37
1646883190000|2022-03-10 03:33:10|34156.6|34036.6|34155.7|34039|34158.1|34073.1|34122.9|34035.8|37
1646883200000|2022-03-10 03:33:20|34154|34041.7|34156.2|34036.2|34157.5|34042.3|34153.9|34036|33
1646883210000|2022-03-10 03:33:30|34156.4|34036.4|34105.5|34085.5|34157.5|34085.5|34105.5|34035.7|30
1646883220000|2022-03-10 03:33:40|34105.3|34085.3|34108.5|34088.5|34109.1|34089.1|34104.9|34084.9|28
1646883230000|2022-03-10 03:33:50|34108.9|34088.9|34109.1|34089.1|34109.3|34089.3|34104.1|34084.1|36
1646883240000|2022-03-10 03:34:00|34107.1|34087.1|34159.2|34039.2|34159.6|34089.5|34106.3|34038|38
1646883250000|2022-03-10 03:34:10|34159.1|34039.1|34159.7|34039.7|34160.2|34074|34123.9|34037.8|29
1646883260000|2022-03-10 03:34:20|34159.5|34039.5|34161.8|34041.8|34162.5|34074.2|34123.3|34038.9|25
1646883270000|2022-03-10 03:34:30|34161.7|34041.7|34106.2|34086.2|34161.7|34087.2|34106.2|34039.4|26
1646883280000|2022-03-10 03:34:40|34107.2|34087.2|34114.2|34094.2|34114.4|34094.4|34106.4|34086.4|32
1646883290000|2022-03-10 03:34:50|34114.1|34094.1|34158.2|34038.2|34158.2|34095.8|34104.4|34038.2|34
1646883300000|2022-03-10 03:35:00|34162.4|34042.4|34157.4|34039|34162.4|34073.3|34123.2|34036.3|36
1646883310000|2022-03-10 03:35:10|34158.4|34038.4|34158.8|34038.8|34158.9|34088.3|34108.3|34037.7|38
1646883320000|2022-03-10 03:35:20|34158.7|34038.7|34107.1|34087.1|34158.9|34087.1|34107.1|34037.6|28
1646883330000|2022-03-10 03:35:30|34105.6|34085.6|34108.3|34088.3|34111|34091|34105.3|34085.3|38
1646883340000|2022-03-10 03:35:40|34108|34088|34106.8|34086.8|34110.5|34090.5|34104.1|34084.1|29
1646883350000|2022-03-10 03:35:50|34106.7|34086.7|34157.4|34037.4|34158.9|34088.5|34105.4|34036.5|27
1646883360000|2022-03-10 03:36:00|34154.5|34041.1|34158.7|34038.7|34158.8|34041.1|34154.5|34037.7|25
1646883370000|2022-03-10 03:36:10|34158.8|34038.8|34135.3|34085.3|34158.9|34086.1|34122|34036.4|26
1646883380000|2022-03-10 03:36:20|34135.4|34085.4|34112.5|34092.5|34136.7|34101.9|34111.6|34084.6|35
1646883390000|2022-03-10 03:36:30|34113|34093|34110.3|34090.3|34120.1|34100.1|34108.4|34088.4|39
1646883400000|2022-03-10 03:36:40|34110.5|34090.5|34135.3|34085.3|34160.6|34094.2|34109.9|34048.3|34
1646883410000|2022-03-10 03:36:50|34116.3|34096.3|34119.1|34099.1|34172.3|34102.6|34114.6|34046.9|38
1646883420000|2022-03-10 03:37:00|34118.1|34098.1|34123.7|34103.7|34163.6|34104|34116.3|34049.5|33
1646883430000|2022-03-10 03:37:10|34123.9|34103.9|34109.8|34089.8|34166.6|34104.4|34109.8|34041.5|35
1646883440000|2022-03-10 03:37:20|34109|34089|34110.1|34090.1|34111.5|34091.5|34107.7|34087.7|29
1646883450000|2022-03-10 03:37:30|34110.4|34090.4|34111.8|34091.8|34113.6|34093.6|34108.1|34088.1|31
1646883460000|2022-03-10 03:37:40|34112|34092|34129.4|34079.4|34168.4|34092.5|34110|34034.8|28
1646883470000|2022-03-10 03:37:50|34133|34083|34115.6|34095.6|34168|34105|34115.6|34045.8|33
1646883480000|2022-03-10 03:38:00|34114.9|34094.9|34158.9|34047|34164.3|34098.6|34109.7|34032.7|28
1646883490000|2022-03-10 03:38:10|34162.2|34044.4|34103.7|34083.7|34162.2|34103.2|34103.5|34044.4|36
1646883500000|2022-03-10 03:38:20|34109.6|34089.6|34101.8|34081.8|34113.1|34093.1|34098.7|34078.7|38
1646883510000|2022-03-10 03:38:30|34102.2|34082.2|34154.7|34034.7|34155.3|34090.3|34101.3|34034.7|37
1646883520000|2022-03-10 03:38:40|34151.1|34039.8|34154.6|34034.6|34157.3|34087.2|34135.2|34033.7|31
1646883530000|2022-03-10 03:38:50|34134.1|34084.1|34155.6|34035.6|34155.8|34085|34120.3|34035.1|31
1646883540000|2022-03-10 03:39:00|34155.5|34035.5|34102.3|34082.3|34156.3|34082.3|34102.3|34034.3|29
1646883550000|2022-03-10 03:39:10|34102.5|34082.5|34102.3|34082.3|34109|34089|34101.9|34081.9|27
1646883560000|2022-03-10 03:39:20|34102|34082|34101.5|34081.5|34109.4|34089.4|34101.5|34081.5|32
1646883570000|2022-03-10 03:39:30|34101.3|34081.3|34116|34096|34179.6|34096|34101.1|34053.9|28
1646883580000|2022-03-10 03:39:40|34121.9|34101.9|34118|34098|34124.3|34104.3|34115.2|34095.2|34
1646883590000|2022-03-10 03:39:50|34121.1|34101.1|34120.7|34100.7|34123.2|34103.2|34116.3|34096.3|20
1646883600000|2022-03-10 03:40:00|34120.5|34100.5|34101.5|34081.5|34120.5|34100.5|34101.3|34081.3|33
1646883610000|2022-03-10 03:40:10|34101.9|34081.9|34101|34081|34108.8|34088.8|34100.9|34080.9|33
1646883620000|2022-03-10 03:40:20|34101.3|34081.3|34113.4|34093.4|34115.8|34095.8|34097.9|34077.9|29
1646883630000|2022-03-10 03:40:30|34118.4|34098.4|34165.4|34054|34178.6|34098.4|34111.4|34044.7|34
1646883640000|2022-03-10 03:40:40|34165.3|34054.6|34135.7|34085.7|34166.7|34085.7|34130.9|34053.9|35
1646883650000|2022-03-10 03:40:50|34134.8|34084.8|34132.9|34082.9|34154.9|34101.2|34115.1|34034.8|27
1646883660000|2022-03-10 03:41:00|34132.8|34082.8|34165.3|34053.8|34167.2|34085.4|34130.8|34044.8|36
1646883670000|2022-03-10 03:41:10|34163.7|34053.1|34167.9|34053.2|34169.1|34084.3|34132.6|34047|28
1646883680000|2022-03-10 03:41:20|34167.8|34051.7|34104.8|34084.8|34171.1|34085.1|34100.8|34051.1|20
1646883690000|2022-03-10 03:41:30|34104.7|34084.7|34104.1|34084.1|34108.8|34088.8|34103.8|34083.8|23
1646883700000|2022-03-10 03:41:40|34103.9|34083.9|34176.7|34056.7|34178.8|34084.2|34100.5|34054|20
1646883710000|2022-03-10 03:41:50|34176.5|34056.5|34162.4|34046.1|34176.6|34106.6|34119.4|34046.1|35
1646883720000|2022-03-10 03:42:00|34163|34046.6|34167.3|34048.6|34168.8|34084.1|34129.4|34046.6|32
1646883730000|2022-03-10 03:42:10|34167.1|34048.5|34095.9|34075.9|34167.6|34086.1|34092|34048.4|37
1646883740000|2022-03-10 03:42:20|34095.5|34075.5|34090.5|34070.5|34154.6|34086.1|34089.5|34034|35
1646883750000|2022-03-10 03:42:30|34091.3|34071.3|34089.1|34069.1|34099.8|34079.8|34087.6|34067.6|34
1646883760000|2022-03-10 03:42:40|34089.4|34069.4|34164.1|34044.1|34172.4|34087.1|34088.8|34043.4|34
1646883770000|2022-03-10 03:42:50|34164.9|34044.9|34165.9|34047.8|34173.4|34078.7|34128.6|34034.6|39
1646883780000|2022-03-10 03:43:00|34165.6|34047.2|34157.8|34037.8|34170.7|34050.7|34155.9|34035.9|33
1646883790000|2022-03-10 03:43:10|34158.1|34038.1|34163|34043|34165.8|34082.6|34132.6|34033.5|37
1646883800000|2022-03-10 03:43:20|34163.1|34043.1|34097.4|34077.4|34165.3|34078.8|34095.3|34034.1|34
1646883810000|2022-03-10 03:43:30|34096.9|34076.9|34098.8|34078.8|34099|34079|34085.6|34065.6|37
1646883820000|2022-03-10 03:43:40|34098.4|34078.4|34099.5|34079.5|34153.1|34081.1|34097.7|34033.1|30
1646883830000|2022-03-10 03:43:50|34099.7|34079.7|34152.4|34032.4|34165.4|34094.3|34099.7|34028.4|35
1646883840000|2022-03-10 03:44:00|34149.5|34029.5|34152.6|34032.6|34152.9|34032.9|34148.6|34028.6|31
1646883850000|2022-03-10 03:44:10|34152.4|34032.4|34153.9|34033.9|34154.6|34034.6|34145.2|34025.2|28
1646883860000|2022-03-10 03:44:20|34104.9|34054.9|34132.9|34020.7|34137.3|34076.8|34085|34019.7|27
1646883870000|2022-03-10 03:44:30|34132.2|34019.9|34144.3|34034.1|34155.3|34082.4|34087.6|34012.1|32
1646883880000|2022-03-10 03:44:40|34145.3|34033.8|34153.4|34033.4|34153.8|34065.1|34103.7|34028.2|35
1646883890000|2022-03-10 03:44:50|34153.2|34033.2|34149.2|34029.2|34154|34034|34147.6|34027.6|26
1646883900000|2022-03-10 03:45:00|34148.4|34028.4|34151.2|34031.2|34151.2|34031.2|34147.3|34027.3|37
1646883910000|2022-03-10 03:45:10|34151.1|34031.1|34102.7|34082.7|34153|34086.5|34102.6|34029.9|28
1646883920000|2022-03-10 03:45:20|34103.6|34083.6|34098.5|34078.5|34160.9|34083.6|34098.5|34037.3|36
1646883930000|2022-03-10 03:45:30|34099.2|34079.2|34099.5|34079.5|34154.4|34083|34096.9|34038.1|38
1646883940000|2022-03-10 03:45:40|34098.3|34078.3|34162.5|34045.9|34173.2|34080.1|34098.3|34042.5|39
1646883950000|2022-03-10 03:45:50|34157.1|34044.4|34166.2|34046.5|34166.5|34047.5|34152.1|34032.1|39
1646883960000|2022-03-10 03:46:00|34164.1|34044.1|34153.5|34033.5|34164.9|34077.4|34127.4|34032.2|32
1646883970000|2022-03-10 03:46:10|34153.4|34033.4|34101.7|34081.7|34156.5|34083.8|34094.3|34033.4|33
1646883980000|2022-03-10 03:46:20|34101.1|34081.1|34118.5|34068.5|34119.4|34085|34092.8|34058.7|35
1646883990000|2022-03-10 03:46:30|34117.8|34067.8|34153.2|34033.2|34154.8|34079.6|34098.1|34031.7|31
1646884000000|2022-03-10 03:46:40|34159.9|34049|34151.4|34031.4|34165.5|34077.6|34126|34031.4|34
1646884010000|2022-03-10 03:46:50|34151.5|34031.5|34154.1|34034.1|34159.1|34079.4|34129.4|34031.4|28
1646884020000|2022-03-10 03:47:00|34157.4|34037.4|34091.1|34071.1|34158.4|34080.7|34088.9|34034|38
1646884030000|2022-03-10 03:47:10|34091|34071|34100.2|34080.2|34103.2|34083.2|34089.2|34069.2|35
1646884040000|2022-03-10 03:47:20|34100.3|34080.3|34099.3|34079.3|34101.2|34081.2|34098.2|34078.2|32
1646884050000|2022-03-10 03:47:30|34099.5|34079.5|34163.7|34045.8|34167.1|34080|34099.5|34041.8|38
1646884060000|2022-03-10 03:47:40|34164.8|34044.8|34165|34045|34165.8|34047.2|34156.2|34043.7|39
1646884070000|2022-03-10 03:47:50|34164|34044|34160.1|34046.2|34165.1|34077.7|34124.9|34043.3|37
1646884080000|2022-03-10 03:48:00|34160.6|34045.9|34115.3|34065.3|34160.6|34083|34098.3|34045.9|37
1646884090000|2022-03-10 03:48:10|34114.6|34064.6|34098.3|34078.3|34154|34079.8|34097.8|34038.9|32
1646884100000|2022-03-10 03:48:20|34098.1|34078.1|34152.7|34032.7|34155.4|34080.1|34097.2|34028.8|36
1646884110000|2022-03-10 03:48:30|34152.6|34032.6|34150.1|34030.1|34152.6|34032.6|34149.5|34029.5|37
1646884120000|2022-03-10 03:48:40|34147.9|34027.9|34148.6|34028.6|34151.1|34031.1|34146.6|34026.6|33
1646884130000|2022-03-10 03:48:50|34148.2|34028.2|34113.3|34063.3|34149.5|34064.8|34113.3|34027.4|25
1646884140000|2022-03-10 03:49:00|34113.5|34063.5|34097|34077|34146.4|34079.9|34096.9|34035.9|36
1646884150000|2022-03-10 03:49:10|34099.1|34079.1|34097.7|34077.7|34100.6|34080.6|34097.1|34077.1|31
1646884160000|2022-03-10 03:49:20|34146.7|34026.7|34150.3|34030.3|34153.4|34033.4|34146.5|34026.5|27
1646884170000|2022-03-10 03:49:30|34150.6|34030.6|34149.2|34038.3|34169.9|34049.9|34148.1|34028.1|37
1646884180000|2022-03-10 03:49:40|34174|34054|34173.3|34060.3|34177.5|34100.3|34120.3|34043|29
1646884190000|2022-03-10 03:49:50|34140.5|34090.5|34138.5|34088.5|34183.1|34101.4|34120.6|34045.4|30
1646884200000|2022-03-10 03:50:00|34142.2|34092.2|34142.4|34092.4|34175.7|34110.2|34118.5|34065.4|21
1646884210000|2022-03-10 03:50:10|34142.8|34092.8|34131|34081|34168.7|34104.4|34119.1|34048.7|24
1646884220000|2022-03-10 03:50:20|34111.6|34091.6|34144.3|34094.3|34185.3|34094.8|34111.6|34054.7|25
1646884230000|2022-03-10 03:50:30|34144.4|34094.4|34124.7|34104.7|34182.2|34105.4|34122|34064.3|30
1646884240000|2022-03-10 03:50:40|34127|34107|34133.7|34113.7|34133.7|34113.7|34122.6|34102.6|14
1646884250000|2022-03-10 03:50:50|34132.4|34112.4|34177.9|34057.9|34184.2|34112.4|34123.6|34045.3|29
1646884260000|2022-03-10 03:51:00|34177|34057|34136.3|34086.3|34181.9|34088.8|34135.5|34048|19
1646884270000|2022-03-10 03:51:10|34137.6|34087.6|34173.7|34056.7|34173.7|34109.6|34129.1|34056.7|17
1646884280000|2022-03-10 03:51:20|34139.8|34089.8|34125|34105|34144.1|34105|34112.6|34089.8|20
1646884290000|2022-03-10 03:51:30|34112.4|34092.4|34111.9|34091.9|34117.1|34097.1|34107.3|34087.3|28
1646884300000|2022-03-10 03:51:40|34112.9|34092.9|34109.2|34089.2|34114.5|34094.5|34108.9|34088.9|19
1646884310000|2022-03-10 03:51:50|34111.1|34091.1|34114.3|34094.3|34182.5|34109.9|34107.6|34052.4|27
1646884320000|2022-03-10 03:52:00|34114.4|34094.4|34114|34094|34114.9|34094.9|34111.9|34091.9|27
1646884330000|2022-03-10 03:52:10|34114.9|34094.9|34124.5|34104.5|34129.2|34109.2|34110.7|34090.7|27
1646884340000|2022-03-10 03:52:20|34127.5|34107.5|34110.6|34090.6|34128.6|34108.6|34108.9|34088.9|17
1646884350000|2022-03-10 03:52:30|34113.4|34093.4|34120.1|34070.1|34153.7|34096|34111.6|34030.9|13
1646884360000|2022-03-10 03:52:40|34124|34074|34183.5|34063.5|34183.5|34104.4|34111.1|34058.5|31
1646884370000|2022-03-10 03:52:50|34143|34093|34175.9|34056.4|34181.9|34123.1|34116.9|34053.3|26
1646884380000|2022-03-10 03:53:00|34139.7|34089.7|34143.2|34093.2|34178.6|34113.7|34126.3|34056.5|25
1646884390000|2022-03-10 03:53:10|34123.4|34103.4|34120.2|34100.2|34132.9|34112.9|34119.9|34099.9|21
1646884400000|2022-03-10 03:53:20|34125.5|34105.5|34112|34092|34128.3|34108.3|34109.9|34089.9|17
1646884410000|2022-03-10 03:53:30|34111.9|34091.9|34113.1|34093.1|34113.1|34093.1|34109.1|34089.1|14
1646884420000|2022-03-10 03:53:40|34112.6|34092.6|34181.3|34061.3|34181.3|34099.5|34109.5|34061.3|22
1646884430000|2022-03-10 03:53:50|34172.8|34060.2|34151.2|34031.2|34184.8|34101.2|34143.6|34030.7|28
1646884440000|2022-03-10 03:54:00|34151|34031|34149.6|34029.6|34153|34033|34149.1|34029.1|33
1646884450000|2022-03-10 03:54:10|34149.4|34029.4|34115.2|34065.2|34153|34066|34115.2|34029.4|31
1646884460000|2022-03-10 03:54:20|34115.7|34065.7|34099.8|34079.8|34154.9|34081.9|34093.4|34034.5|32
1646884470000|2022-03-10 03:54:30|34093.1|34073.1|34099.9|34079.9|34101.1|34081.1|34092.9|34072.9|34
1646884480000|2022-03-10 03:54:40|34100.2|34080.2|34156|34036|34156.3|34080.2|34091.7|34031.4|31
1646884490000|2022-03-10 03:54:50|34155.2|34035.2|34153|34033|34155.2|34035.2|34151.9|34031.9|26
1646884500000|2022-03-10 03:55:00|34152.9|34032.9|34154.7|34034.7|34155.6|34035.6|34152.3|34032.3|33
1646884510000|2022-03-10 03:55:10|34154.6|34034.6|34094.9|34074.9|34165.9|34082.8|34091.4|34034.5|34
1646884520000|2022-03-10 03:55:20|34094.7|34074.7|34100.7|34080.7|34102.6|34082.6|34087.4|34067.4|34
1646884530000|2022-03-10 03:55:30|34100.1|34080.1|34161.1|34041.1|34164.1|34080.4|34087.4|34024.2|36
1646884540000|2022-03-10 03:55:40|34160.8|34040.8|34149.3|34029.3|34165|34045|34146.3|34028.9|36
1646884550000|2022-03-10 03:55:50|34149.5|34029.5|34150.5|34030.5|34151.9|34031.9|34147.5|34027.5|32
1646884560000|2022-03-10 03:56:00|34150.8|34030.8|34113.5|34063.5|34151.5|34066.6|34113|34028|32
1646884570000|2022-03-10 03:56:10|34113|34063|34098|34078|34113.8|34082.6|34097.7|34062.9|34
1646884580000|2022-03-10 03:56:20|34099.9|34079.9|34097.4|34077.4|34100.1|34080.1|34097.4|34077.4|27
1646884590000|2022-03-10 03:56:30|34097.3|34077.3|34152.8|34032.8|34154.4|34080.2|34097.1|34027.2|35
1646884600000|2022-03-10 03:56:40|34149.4|34029.4|34148.1|34028.1|34151|34031|34147.4|34027.4|35
1646884610000|2022-03-10 03:56:50|34148.3|34028.3|34146.1|34026.1|34149|34029|34146.1|34026.1|22
1646884620000|2022-03-10 03:57:00|34146.4|34026.4|34096|34076|34146.4|34076.5|34094.9|34026.1|9
1646884630000|2022-03-10 03:57:10|34095.5|34075.5|34152.2|34032.2|34152.7|34078.9|34095.5|34032|36
1646884640000|2022-03-10 03:57:20|34149.7|34032.8|34113.6|34063.6|34152.1|34066|34104.1|34026.3|36
1646884650000|2022-03-10 03:57:30|34113.8|34063.8|34147|34027|34147.9|34065.5|34113.2|34025.1|35
1646884660000|2022-03-10 03:57:40|34146.9|34026.9|34145.3|34025.3|34148.3|34028.3|34144.2|34024.2|30
1646884670000|2022-03-10 03:57:50|34145.5|34025.5|34148.6|34028.6|34150.4|34061.7|34111.7|34024.5|28
1646884680000|2022-03-10 03:58:00|34144.3|34029.3|34110.7|34060.7|34152.7|34060.7|34110|34008.1|30
1646884690000|2022-03-10 03:58:10|34127.8|34007.8|34102.3|34052.3|34135.6|34061.3|34100.1|34007.8|23
1646884700000|2022-03-10 03:58:20|34094.4|34074.4|34148.5|34028.5|34149.3|34074.4|34084.9|34012.9|27
1646884710000|2022-03-10 03:58:30|34148.9|34028.9|34147.5|34027.5|34148.9|34028.9|34144.1|34024.1|30
1646884720000|2022-03-10 03:58:40|34147.2|34027.2|34147.9|34027.9|34150.1|34030.1|34145.8|34025.8|30
1646884730000|2022-03-10 03:58:50|34148|34028|34110.7|34060.7|34149.8|34078.9|34097.2|34026.1|33
1646884740000|2022-03-10 03:59:00|34111|34061|34111|34061|34149.6|34061.9|34103|34029.2|38
1646884750000|2022-03-10 03:59:10|34110.8|34060.8|34145.9|34027.2|34149.4|34079.3|34096.6|34022.2|36
1646884760000|2022-03-10 03:59:20|34144.8|34024.8|34141.6|34021.6|34145.8|34025.8|34140.7|34020.7|23
1646884770000|2022-03-10 03:59:30|34141.5|34021.5|34147.7|34027.7|34147.7|34027.7|34141.4|34021.4|21
1646884780000|2022-03-10 03:59:40|34147.8|34027.8|34147|34028.1|34149.3|34073.9|34093.6|34025|32
1646884790000|2022-03-10 03:59:50|34143.6|34030.5|34149.9|34029.9|34149.9|34078.4|34093.2|34028.1|34
1646884800000|2022-03-10 04:00:00|34147.8|34027.8|34145.6|34029.2|34150.7|34031.5|34143.5|34027|33
1646884810000|2022-03-10 04:00:10|34148.8|34028.8|34146.2|34026.2|34149.4|34078.2|34098.1|34023.7|29
1646884820000|2022-03-10 04:00:20|34145.7|34025.7|34146.2|34026.2|34150.7|34030.7|34144.4|34024.4|30
1646884830000|2022-03-10 04:00:30|34145.9|34025.9|34146|34026|34149.7|34029.7|34145.1|34025.1|28
1646884840000|2022-03-10 04:00:40|34145.7|34025.7|34122.5|34002.5|34149.2|34029.2|34120.4|34000.4|28
1646884850000|2022-03-10 04:00:50|34120.9|34000.9|34122.5|34002.5|34131|34054.1|34099.9|34000.1|26
1646884860000|2022-03-10 04:01:00|34124.1|34004.1|34140.8|34020.8|34140.9|34020.9|34121.3|34001.3|19
1646884870000|2022-03-10 04:01:10|34143.4|34023.4|34130.1|34011.4|34143.4|34023.4|34130.1|34011.4|13
1646884880000|2022-03-10 04:01:20|34144.8|34011.3|34142|34022|34144.8|34024.8|34140.9|34011.3|22
1646884890000|2022-03-10 04:01:30|34141.8|34021.8|34124.8|34008.2|34143|34023|34124.8|34008.2|16
1646884900000|2022-03-10 04:01:40|34124.4|34011.6|34125.2|34011.6|34127|34012.4|34122.8|34010.9|7
1646884910000|2022-03-10 04:01:50|34124.5|34011.1|34126.1|34010.5|34133.3|34067.9|34087.3|33991.3|27
1646884920000|2022-03-10 04:02:00|34116.4|33996.4|34138.6|34018.6|34140.1|34020.1|34115.7|33995.7|24
1646884930000|2022-03-10 04:02:10|34138.7|34018.7|34142|34022|34148|34028|34138.4|34018.4|11
1646884940000|2022-03-10 04:02:20|34141.8|34021.8|34141.3|34021.3|34142.3|34022.3|34141.3|34021.3|11
1646884950000|2022-03-10 04:02:30|34141.6|34021.6|34132.6|34012.6|34142.7|34022.7|34115.7|33995.7|9
1646884960000|2022-03-10 04:02:40|34130.9|34018.8|34087.9|34067.9|34137.9|34067.9|34087.9|33991.5|15
1646884970000|2022-03-10 04:02:50|34112.9|33992.9|34137.3|34017.3|34137.3|34044.6|34094.6|33989|23
1646884980000|2022-03-10 04:03:00|34141.3|34021.3|34145.1|34025.1|34146.8|34026.8|34139.2|34019.2|12
1646884990000|2022-03-10 04:03:10|34144|34024|34141.3|34021.3|34144|34024|34141|34021|14
1646885000000|2022-03-10 04:03:20|34141.5|34021.5|34131.9|34011.9|34142.1|34022.1|34131.9|34011.9|12
1646885010000|2022-03-10 04:03:30|34130.6|34012.9|34113.9|33993.9|34130.6|34068.9|34088.7|33989.1|14
1646885020000|2022-03-10 04:03:40|34120.7|34000.7|34129.9|34018.2|34147.2|34073|34091.6|33994.4|33
1646885030000|2022-03-10 04:03:50|34130.3|34019.1|34144.1|34024.1|34146.8|34069.9|34082.2|34015.8|37
1646885040000|2022-03-10 04:04:00|34144.9|34024.9|34145.3|34025.3|34147.9|34027.9|34142.9|34022.9|36
1646885050000|2022-03-10 04:04:10|34150.7|34030.7|34142.9|34022.9|34150.7|34030.7|34139.5|34019.5|30
1646885060000|2022-03-10 04:04:20|34143|34023|34107.4|34057.4|34143|34057.7|34107.3|34022.3|9
1646885070000|2022-03-10 04:04:30|34107.2|34057.2|34107|34057|34107.3|34057.3|34107|34057|5
1646885080000|2022-03-10 04:04:40|34107.6|34057.6|34146.5|34026.5|34146.9|34074.4|34093.2|34016.1|34
1646885090000|2022-03-10 04:04:50|34145.9|34025.9|34147.5|34027.5|34147.9|34027.9|34140.8|34020.8|32
1646885100000|2022-03-10 04:05:00|34146.9|34026.9|34147.4|34027.4|34148.3|34028.3|34144.4|34024.4|34
1646885110000|2022-03-10 04:05:10|34146.9|34026.9|34149|34030|34150.7|34031.4|34146.3|34026.3|29
1646885120000|2022-03-10 04:05:20|34100.6|34050.6|34147.2|34029.8|34150.7|34075.8|34084.9|34016.7|40
1646885130000|2022-03-10 04:05:30|34145.7|34030.9|34111.5|34061.5|34147.5|34063|34103.4|34027.5|39
1646885140000|2022-03-10 04:05:40|34111.2|34061.2|34146.3|34026.3|34152.4|34061.4|34110.5|34025.4|37
1646885150000|2022-03-10 04:05:50|34146.9|34026.9|34145.9|34025.9|34152|34032|34145.9|34025.9|34
1646885160000|2022-03-10 04:06:00|34146|34026|34147.4|34027.4|34150.7|34030.7|34145|34025|35
1646885170000|2022-03-10 04:06:10|34147.1|34027.1|34095.6|34075.6|34151.6|34075.7|34084.3|34017.9|36
1646885180000|2022-03-10 04:06:20|34095.5|34075.5|34103.5|34053.5|34131.9|34075.6|34084.4|34019|39
1646885190000|2022-03-10 04:06:30|34102.5|34052.5|34146.6|34026.6|34148.2|34074.8|34083.7|34016.7|37
1646885200000|2022-03-10 04:06:40|34146.4|34026.4|34147.8|34027.8|34150|34030|34140.7|34020.7|31
1646885210000|2022-03-10 04:06:50|34147.5|34027.5|34143.7|34023.7|34149.8|34029.8|34140.7|34020.7|33
1646885220000|2022-03-10 04:07:00|34143.2|34023.2|34100.1|34050.1|34143.7|34075|34084.9|34021.9|34
1646885230000|2022-03-10 04:07:10|34101.6|34051.6|34142|34031.8|34150.5|34062.1|34099|34029.1|39
1646885240000|2022-03-10 04:07:20|34111.7|34061.7|34112.8|34062.8|34150.2|34063|34110|34028.4|36
1646885250000|2022-03-10 04:07:30|34112.2|34062.2|34150.5|34030.5|34150.5|34062.7|34111.2|34024.6|35
1646885260000|2022-03-10 04:07:40|34146|34026|34146.4|34026.4|34150.6|34030.6|34145.2|34025.2|33
1646885270000|2022-03-10 04:07:50|34146.2|34026.2|34146.8|34026.8|34148|34028|34145.5|34025.5|33
1646885280000|2022-03-10 04:08:00|34146|34026|34110.9|34060.9|34147.6|34061.3|34109.5|34025.6|32
1646885290000|2022-03-10 04:08:10|34110.4|34060.4|34147.4|34029.7|34150|34075.3|34093.9|34027.8|34
1646885300000|2022-03-10 04:08:20|34145.9|34029.4|34147.2|34027.2|34150.2|34074.6|34093.7|34025.3|39
1646885310000|2022-03-10 04:08:30|34146.6|34026.6|34147.4|34027.4|34148.7|34028.7|34145.1|34025.1|37
1646885320000|2022-03-10 04:08:40|34146.2|34026.2|34146.3|34026.3|34147.4|34027.4|34145.7|34025.7|30
1646885330000|2022-03-10 04:08:50|34146.4|34026.4|34096.8|34076.8|34147.5|34077.1|34096.8|34026.1|32
1646885340000|2022-03-10 04:09:00|34100.1|34080.1|34098.3|34078.3|34157.6|34081.4|34096|34036.5|36
1646885350000|2022-03-10 04:09:10|34096.2|34076.2|34115.3|34065.3|34117.1|34078.7|34096.2|34062.7|36
1646885360000|2022-03-10 04:09:20|34146.4|34034.8|34149.5|34029.5|34155.6|34077.6|34096.9|34018.3|37
1646885370000|2022-03-10 04:09:30|34151|34031|34149.6|34029.6|34154.5|34034.5|34139.9|34019.9|35
1646885380000|2022-03-10 04:09:40|34149|34029|34148.4|34028.4|34151.1|34031.1|34141|34021|30
1646885390000|2022-03-10 04:09:50|34148.6|34028.6|34146.3|34034.4|34152.3|34066.2|34114.5|34028.1|39
1646885400000|2022-03-10 04:10:00|34113.8|34063.8|34097|34077|34148.8|34077.6|34086.5|34031.8|34
1646885410000|2022-03-10 04:10:10|34097.1|34077.1|34141.6|34021.6|34153.6|34077.5|34084.8|34018.5|37
1646885420000|2022-03-10 04:10:20|34138.6|34018.6|34148.3|34028.3|34153.6|34060.7|34110.6|34018.6|39
1646885430000|2022-03-10 04:10:30|34151.3|34031.3|34148.9|34028.9|34152.4|34032.4|34141.1|34021.1|30
1646885440000|2022-03-10 04:10:40|34148.6|34028.6|34114.5|34064.5|34152.3|34064.7|34114.5|34021.7|36
1646885450000|2022-03-10 04:10:50|34114.6|34064.6|34107.8|34057.8|34115.2|34078.5|34085|34053.1|27
1646885460000|2022-03-10 04:11:00|34107.2|34057.2|34097.8|34077.8|34108.5|34078.3|34092.9|34056.7|28
1646885470000|2022-03-10 04:11:10|34098.3|34078.3|34151.6|34031.6|34151.6|34078.5|34097.7|34027|30
1646885480000|2022-03-10 04:11:20|34151.4|34031.4|34152.8|34032.8|34152.8|34032.8|34147.1|34027.1|28
1646885490000|2022-03-10 04:11:30|34153.2|34033.2|34150.6|34030.6|34153.5|34033.5|34148.4|34028.4|31
1646885500000|2022-03-10 04:11:40|34151.3|34031.3|34098.3|34078.3|34152.4|34079.2|34088.7|34030.9|29
1646885510000|2022-03-10 04:11:50|34098.2|34078.2|34090|34070|34100.6|34080.6|34090|34070|34
1646885520000|2022-03-10 04:12:00|34101|34081|34149.9|34035.4|34152.1|34081.5|34097.5|34030.6|35
1646885530000|2022-03-10 04:12:10|34150|34035.2|34153.1|34033.1|34154.5|34035.5|34149.5|34030|30
1646885540000|2022-03-10 04:12:20|34153|34033|34153.7|34033.7|34154.9|34034.9|34145.5|34025.5|34
1646885550000|2022-03-10 04:12:30|34154.8|34034.8|34094|34074|34164|34074|34093.3|34033.7|38
1646885560000|2022-03-10 04:12:40|34094.5|34074.5|34089.5|34069.5|34098.5|34078.5|34086.7|34066.7|37
1646885570000|2022-03-10 04:12:50|34089.4|34069.4|34098.2|34078.2|34135.5|34078.2|34087.8|34020.4|36
1646885580000|2022-03-10 04:13:00|34087.9|34067.9|34150.8|34030.8|34153.1|34073.1|34087.9|34029.7|32
1646885590000|2022-03-10 04:13:10|34151.2|34031.2|34154.8|34034.8|34154.8|34035.6|34151.2|34031.2|32
1646885600000|2022-03-10 04:13:20|34154.7|34034.7|34162.6|34043.5|34164.4|34045.6|34151.5|34031.5|37
1646885610000|2022-03-10 04:13:30|34162.5|34043.2|34101.8|34081.8|34163.8|34083.1|34095|34032.1|34
1646885620000|2022-03-10 04:13:40|34102.7|34082.7|34102.6|34082.6|34117.4|34084.3|34099.4|34065.3|38
1646885630000|2022-03-10 04:13:50|34102.4|34082.4|34151.4|34038.1|34153.7|34084.7|34100.3|34032.3|36
1646885640000|2022-03-10 04:14:00|34156.7|34036.7|34156.6|34036.6|34157.7|34041.3|34151.5|34031.5|40
1646885650000|2022-03-10 04:14:10|34112.5|34062.5|34155.1|34035.1|34156.2|34064.6|34109.6|34035.1|36
1646885660000|2022-03-10 04:14:20|34153.2|34039.5|34108.2|34088.2|34155.6|34088.7|34105.6|34023.1|31
1646885670000|2022-03-10 04:14:30|34102.8|34082.8|34102.7|34082.7|34110.5|34090.5|34101.2|34081.2|35
1646885680000|2022-03-10 04:14:40|34102.1|34082.1|34107.9|34087.9|34108.8|34088.8|34101.8|34081.8|32
1646885690000|2022-03-10 04:14:50|34107.7|34087.7|34130.6|34080.6|34153.1|34087.7|34100.6|34032.9|34
1646885700000|2022-03-10 04:15:00|34127.2|34077.2|34127.5|34077.5|34163.3|34081.7|34127.2|34049|38
1646885710000|2022-03-10 04:15:10|34130.8|34080.8|34127.1|34077.1|34163.5|34080.8|34125.7|34045.5|37
1646885720000|2022-03-10 04:15:20|34127.6|34077.6|34098|34078|34163.1|34080.4|34098|34041|35
1646885730000|2022-03-10 04:15:30|34099.8|34079.8|34155.6|34035.6|34155.9|34084.3|34097.5|34035.4|33
1646885740000|2022-03-10 04:15:40|34154.8|34034.8|34151.3|34031.3|34156.2|34081.2|34096.2|34030.6|34
1646885750000|2022-03-10 04:15:50|34150.1|34030.1|34151.4|34031.4|34153.7|34033.7|34144.9|34029.7|29
1646885760000|2022-03-10 04:16:00|34151|34031|34153.9|34033.9|34155.1|34035.1|34150.7|34030.7|36
1646885770000|2022-03-10 04:16:10|34152.8|34032.8|34151.1|34031.1|34154.2|34035|34150.5|34030.5|32
1646885780000|2022-03-10 04:16:20|34151.2|34031.2|34102.3|34082.3|34153.6|34082.3|34098|34031|34
1646885790000|2022-03-10 04:16:30|34101.4|34081.4|34097.9|34077.9|34116.2|34083.3|34097.9|34065.5|36
1646885800000|2022-03-10 04:16:40|34098.3|34078.3|34152.8|34032.8|34154.1|34079.2|34097.3|34032.1|31
1646885810000|2022-03-10 04:16:50|34154.2|34034.2|34152.1|34032.1|34154.2|34034.2|34150.6|34030.6|35
1646885820000|2022-03-10 04:17:00|34153|34033|34153.8|34033.8|34153.8|34033.8|34151.3|34031.3|29
1646885830000|2022-03-10 04:17:10|34153.1|34033.1|34098|34078|34153.4|34079.1|34098|34031.5|33
1646885840000|2022-03-10 04:17:20|34099.4|34079.4|34115.6|34065.6|34154.3|34084.2|34094.3|34034.9|38
1646885850000|2022-03-10 04:17:30|34100|34080|34153.2|34040.6|34157.7|34081.2|34097.8|34038.8|32
1646885860000|2022-03-10 04:17:40|34115.9|34065.9|34151.4|34031.4|34152.5|34079.2|34099|34029.8|33
1646885870000|2022-03-10 04:17:50|34151.3|34031.3|34151.9|34031.9|34153.3|34033.3|34150.2|34030.2|36
1646885880000|2022-03-10 04:18:00|34151.4|34031.4|34150.7|34030.7|34154.7|34034.7|34150.7|34030.7|35
1646885890000|2022-03-10 04:18:10|34151.6|34031.6|34119.9|34069.9|34161.4|34069.9|34109.9|34031.2|31
1646885900000|2022-03-10 04:18:20|34161.1|34041.1|34118.8|34068.8|34161.1|34082.7|34099.5|34036.5|32
1646885910000|2022-03-10 04:18:30|34117.7|34067.7|34152.3|34032.3|34152.3|34082.4|34096|34029.5|36
1646885920000|2022-03-10 04:18:40|34151.1|34032|34150.9|34030.9|34155.5|34035.5|34148.3|34028.3|33
1646885930000|2022-03-10 04:18:50|34155.6|34035.6|34152|34032|34155.6|34035.6|34149.8|34029.8|32
1646885940000|2022-03-10 04:19:00|34151.2|34031.2|34116.1|34066.1|34152.3|34066.9|34114.2|34030.6|32
1646885950000|2022-03-10 04:19:10|34115.9|34065.9|34101.5|34081.5|34154.8|34082.5|34096.9|34039.2|33
1646885960000|2022-03-10 04:19:20|34100.5|34080.5|34116.5|34066.5|34149.5|34083.1|34100.1|34032.4|37
1646885970000|2022-03-10 04:19:30|34116.7|34066.7|34151.7|34031.7|34157.6|34078.6|34097.8|34031.6|38
1646885980000|2022-03-10 04:19:40|34153.1|34033.1|34153.2|34033.2|34155.2|34035.2|34151.3|34031.3|31
1646885990000|2022-03-10 04:19:50|34153|34033|34155|34035|34155.2|34035.2|34153|34033|34
1646886000000|2022-03-10 04:20:00|34155.1|34035.1|34099.7|34079.7|34155.1|34082.2|34098.8|34033.3|34
1646886010000|2022-03-10 04:20:10|34099.3|34079.3|34102.1|34082.1|34117|34084.4|34099|34067|36
1646886020000|2022-03-10 04:20:20|34102.3|34082.3|34151.9|34031.9|34152.6|34082.3|34100.7|34031.9|27
1646886030000|2022-03-10 04:20:30|34151.7|34031.7|34148.3|34035.9|34153.8|34035.9|34148.3|34031.7|29
1646886040000|2022-03-10 04:20:40|34148|34036.2|34153.3|34033.3|34154.6|34038|34147.7|34032|30
1646886050000|2022-03-10 04:20:50|34154.9|34034.9|34099.7|34079.7|34154.9|34080.3|34099.7|34031.8|33
1646886060000|2022-03-10 04:21:00|34099.5|34079.5|34103.8|34083.8|34119.5|34084.7|34098.8|34065.9|37
1646886070000|2022-03-10 04:21:10|34103.2|34083.2|34100.7|34080.7|34154.5|34084.2|34100.7|34035.7|35
1646886080000|2022-03-10 04:21:20|34099.3|34079.3|34153.9|34033.9|34153.9|34083.6|34098.3|34031.3|30
1646886090000|2022-03-10 04:21:30|34153|34033|34153.8|34033.8|34154.9|34034.9|34152.2|34032.2|32
1646886100000|2022-03-10 04:21:40|34152.8|34032.8|34153.4|34033.4|34158.2|34038.2|34151.3|34031.3|31
1646886110000|2022-03-10 04:21:50|34153.3|34033.3|34152.7|34034.8|34156.3|34070.3|34108.6|34032.9|34
1646886120000|2022-03-10 04:22:00|34152.5|34034.6|34135.3|34024.4|34153.8|34084.5|34099.5|34024.4|28
1646886130000|2022-03-10 04:22:10|34089.3|34069.3|34130.9|34080.9|34151.3|34084.3|34089.3|34023.6|31
1646886140000|2022-03-10 04:22:20|34129.9|34079.9|34151.2|34031.2|34170.4|34080.8|34122.8|34031.2|35
1646886150000|2022-03-10 04:22:30|34150.8|34030.8|34149.4|34029.4|34152.8|34032.8|34148.4|34029|34
1646886160000|2022-03-10 04:22:40|34149.2|34029.2|34100.1|34080.1|34149.5|34080.1|34098.6|34027.5|31
1646886170000|2022-03-10 04:22:50|34100.3|34080.3|34098.9|34078.9|34101.1|34081.1|34095.9|34075.9|39
1646886180000|2022-03-10 04:23:00|34100.1|34080.1|34098.6|34078.6|34101|34081|34098.2|34078.2|35
1646886190000|2022-03-10 04:23:10|34099.1|34079.1|34152.7|34032.7|34152.8|34080.5|34099.1|34020.4|38
1646886200000|2022-03-10 04:23:20|34148|34028|34152.7|34032.7|34152.7|34032.7|34146.7|34026.7|33
1646886210000|2022-03-10 04:23:30|34152.2|34032.2|34148.2|34028.2|34152.2|34032.2|34147.3|34027.3|31
1646886220000|2022-03-10 04:23:40|34148|34028|34113.8|34063.8|34149.3|34065.7|34112.9|34027.8|38
1646886230000|2022-03-10 04:23:50|34113.9|34063.9|34114|34064|34116|34066|34113.1|34063.1|34
1646886240000|2022-03-10 04:24:00|34113.4|34063.4|34149.1|34029.1|34150.1|34079.9|34097|34029.1|36
1646886250000|2022-03-10 04:24:10|34150.5|34030.5|34152.2|34032.2|34155.7|34035.7|34148.1|34028.1|38
1646886260000|2022-03-10 04:24:20|34152.4|34032.4|34149.9|34029.9|34155.2|34035.2|34147.3|34027.3|33
1646886270000|2022-03-10 04:24:30|34149.8|34029.8|34117.1|34067.1|34152.5|34067.1|34114.7|34028.6|31
1646886280000|2022-03-10 04:24:40|34117.5|34067.5|34150.3|34030.3|34153|34083|34098.7|34030.3|38
1646886290000|2022-03-10 04:24:50|34151.2|34031.2|34152.5|34032.5|34161.6|34041.6|34149.9|34029.9|35
1646886300000|2022-03-10 04:25:00|34151.5|34031.5|34152.8|34032.8|34154.1|34034.1|34149.9|34029.9|38
1646886310000|2022-03-10 04:25:10|34153.8|34033.8|34114.7|34064.7|34155.6|34065.3|34114.7|34031.6|38
1646886320000|2022-03-10 04:25:20|34115.2|34065.2|34102.2|34082.2|34154.5|34083.8|34094.1|34041.5|38
1646886330000|2022-03-10 04:25:30|34103.4|34083.4|34150.5|34037.7|34155.7|34083.4|34094.3|34034|40
1646886340000|2022-03-10 04:25:40|34148.2|34037.4|34151.6|34031.6|34156.2|34080.1|34098.6|34031.5|38
1646886350000|2022-03-10 04:25:50|34153|34033|34151.9|34031.9|34154.7|34034.7|34145.2|34025.2|35
1646886360000|2022-03-10 04:26:00|34152.6|34032.6|34150.8|34030.8|34152.8|34032.8|34150.7|34030.7|35
1646886370000|2022-03-10 04:26:10|34151.1|34031.1|34099.5|34079.5|34151.6|34083|34099.3|34030.7|35
1646886380000|2022-03-10 04:26:20|34098|34078|34145.2|34033.5|34148.8|34082.4|34098|34032.7|38
1646886390000|2022-03-10 04:26:30|34113.5|34063.5|34152.1|34032.1|34153.1|34080.9|34086.2|34022.6|38
1646886400000|2022-03-10 04:26:40|34150.9|34030.9|34147.8|34027.8|34153.7|34033.7|34145.4|34027.8|36
1646886410000|2022-03-10 04:26:50|34148|34028|34145|34025|34151.6|34031.6|34145|34025|25
1646886420000|2022-03-10 04:27:00|34144.9|34024.9|34098.3|34078.3|34146|34078.8|34097.8|34024.2|14
1646886430000|2022-03-10 04:27:10|34098.5|34078.5|34096.5|34076.5|34098.5|34078.5|34095.1|34075.1|18
1646886440000|2022-03-10 04:27:20|34096.4|34076.4|34086.4|34066.4|34097.9|34077.9|34085.7|34065.7|32
1646886450000|2022-03-10 04:27:30|34085.6|34065.6|34152.4|34032.4|34152.9|34067|34085.3|34019.2|31
1646886460000|2022-03-10 04:27:40|34153.2|34033.2|34143.7|34023.7|34154|34067.9|34086|34019.6|33
1646886470000|2022-03-10 04:27:50|34147.3|34027.3|34145|34025|34151.4|34031.4|34140.6|34020.6|28
1646886480000|2022-03-10 04:28:00|34144.9|34024.9|34084.2|34064.2|34145|34065.3|34084.2|34021.6|33
1646886490000|2022-03-10 04:28:10|34083.9|34063.9|34085.3|34065.3|34095.6|34075.6|34083.3|34063.3|40
1646886500000|2022-03-10 04:28:20|34085.1|34065.1|34144.9|34032.9|34149.3|34076.1|34084.5|34021|30
1646886510000|2022-03-10 04:28:30|34146.8|34026.8|34147.5|34027.5|34147.5|34027.5|34146.3|34026.3|4
1646886520000|2022-03-10 04:28:40|34148.2|34028.2|34149.9|34029.9|34151.7|34064.4|34114.4|34026.9|31
1646886530000|2022-03-10 04:28:50|34151.1|34031.1|34088.3|34068.3|34151.9|34078.6|34085.7|34020.6|34
1646886540000|2022-03-10 04:29:00|34088.8|34068.8|34132.4|34016.4|34153.3|34083.8|34088.8|34014|31
1646886550000|2022-03-10 04:29:10|34130.9|34016.5|34098.8|34078.8|34154.1|34082.4|34096.4|34015|30
1646886560000|2022-03-10 04:29:20|34098.9|34078.9|34150.9|34030.9|34154.1|34080.5|34088.8|34028.2|38
1646886570000|2022-03-10 04:29:30|34150.5|34030.5|34147.7|34027.7|34151.4|34031.4|34146.9|34026.9|35
1646886580000|2022-03-10 04:29:40|34148.5|34028.5|34148|34028|34152.8|34032.8|34147.6|34027.6|33
1646886590000|2022-03-10 04:29:50|34147.9|34027.9|34114.3|34064.3|34153.4|34067|34114.2|34027.3|32
1646886600000|2022-03-10 04:30:00|34107.6|34057.6|34087.1|34067.1|34149.9|34077.9|34086.5|34029.3|39
1646886610000|2022-03-10 04:30:10|34087|34067|34151.2|34031.2|34152.3|34080.3|34087|34031.2|40
1646886620000|2022-03-10 04:30:20|34151.5|34031.5|34152.6|34032.6|34165.1|34045.1|34150.9|34030.9|35
1646886630000|2022-03-10 04:30:30|34152.7|34032.7|34150.9|34030.9|34165.2|34045.2|34148.9|34028.9|36
1646886640000|2022-03-10 04:30:40|34151|34031|34115.4|34065.4|34155.6|34066.6|34115.4|34025.1|35
1646886650000|2022-03-10 04:30:50|34145.4|34034.2|34113.8|34063.8|34154.1|34071.6|34091.3|34031.8|37
1646886660000|2022-03-10 04:31:00|34113.7|34063.7|34113.6|34063.6|34150.7|34066.5|34112.8|34033.6|31
1646886670000|2022-03-10 04:31:10|34114.7|34064.7|34149.9|34029.9|34155|34067.1|34105.9|34029.9|37
1646886680000|2022-03-10 04:31:20|34151|34031|34148.2|34028.2|34151|34031|34147.8|34027.8|35
1646886690000|2022-03-10 04:31:30|34148.6|34028.6|34150.8|34030.8|34155.4|34035.4|34142.6|34022.6|29
1646886700000|2022-03-10 04:31:40|34151.1|34031.1|34097.2|34077.2|34155.3|34080.5|34096.6|34019.5|34
1646886710000|2022-03-10 04:31:50|34097.3|34077.3|34097.2|34077.2|34151.3|34078.2|34090.6|34032.5|38
1646886720000|2022-03-10 04:32:00|34096.9|34076.9|34150.5|34030.5|34150.5|34081|34096.9|34028.7|34
1646886730000|2022-03-10 04:32:10|34148.8|34028.8|34150.8|34030.8|34152.8|34032.8|34148.4|34028.4|34
1646886740000|2022-03-10 04:32:20|34148.7|34028.7|34149.7|34029.7|34151.4|34031.4|34146.9|34026.9|37
1646886750000|2022-03-10 04:32:30|34149.6|34029.6|34102.2|34082.2|34154.2|34082.2|34102.2|34028.8|36
1646886760000|2022-03-10 04:32:40|34100.9|34080.9|34096.5|34076.5|34148.3|34082.3|34092.9|34032.2|38
1646886770000|2022-03-10 04:32:50|34099.1|34079.1|34095|34075|34152|34079.1|34083.4|34019.2|37
1646886780000|2022-03-10 04:33:00|34095.4|34075.4|34149.8|34029.8|34153.5|34075.6|34084.9|34024.4|39
1646886790000|2022-03-10 04:33:10|34149.4|34029.4|34149.6|34029.6|34150.5|34030.5|34139.5|34019.5|35
1646886800000|2022-03-10 04:33:20|34148.6|34028.6|34148.3|34028.3|34149.8|34029.8|34146.2|34026.2|34
1646886810000|2022-03-10 04:33:30|34147.6|34027.6|34096.1|34076.1|34149.9|34076.1|34096.1|34021.9|38
1646886820000|2022-03-10 04:33:40|34131.6|34020.6|34096.2|34076.2|34131.6|34078|34085.1|34020.6|31
1646886830000|2022-03-10 04:33:50|34096.6|34076.6|34149.1|34029.1|34154.1|34079|34091.8|34029.1|33
1646886840000|2022-03-10 04:34:00|34142.7|34022.7|34149.2|34029.2|34155.6|34035.6|34141.9|34021.9|31
1646886850000|2022-03-10 04:34:10|34148.9|34028.9|34143.5|34023.5|34151.9|34031.9|34143.5|34023.5|26
1646886860000|2022-03-10 04:34:20|34151.8|34031.8|34093.8|34073.8|34151.9|34076.7|34084.5|34028.3|30
1646886870000|2022-03-10 04:34:30|34096.9|34046.9|34097.7|34077.7|34105.3|34080.6|34085.7|34046.9|31
1646886880000|2022-03-10 04:34:40|34098.1|34078.1|34143.9|34032.9|34149.7|34079.8|34087|34013.1|36
1646886890000|2022-03-10 04:34:50|34113.4|34063.4|34146.6|34026.6|34149|34078|34092.6|34025.4|37
1646886900000|2022-03-10 04:35:00|34145.6|34025.6|34146.6|34026.6|34150.6|34032.4|34145.6|34025.6|16
1646886910000|2022-03-10 04:35:10|34146.8|34026.8|34148.7|34028.7|34148.7|34028.7|34145.5|34025.5|13
1646886920000|2022-03-10 04:35:20|34149.1|34029.1|34098.1|34078.1|34149.1|34081.1|34096.6|34026.6|18
1646886930000|2022-03-10 04:35:30|34096.7|34076.7|34093|34073|34098.2|34078.2|34091.7|34071.7|19
1646886940000|2022-03-10 04:35:40|34092.3|34072.3|34141.6|34021.6|34141.6|34077.9|34091.6|34021.6|21
1646886950000|2022-03-10 04:35:50|34141.2|34021.2|34141.3|34021.3|34142.2|34022.2|34141|34021|9
1646886960000|2022-03-10 04:36:00|34141.5|34021.5|34141.7|34021.7|34143.5|34023.5|34140.5|34020.5|22
1646886970000|2022-03-10 04:36:10|34141.6|34021.6|34095.6|34075.6|34145.8|34077.1|34095.5|34021.6|24
1646886980000|2022-03-10 04:36:20|34095.3|34075.3|34097|34077|34097.3|34077.3|34090.7|34070.7|16
1646886990000|2022-03-10 04:36:30|34096.3|34076.3|34124.5|34004.9|34134.6|34077.3|34095.5|33992.8|30
1646887000000|2022-03-10 04:36:40|34113.5|33993.5|34140|34020|34140.4|34020.4|34112.3|33992.3|11
1646887010000|2022-03-10 04:36:50|34139.9|34019.9|34143.7|34023.7|34146|34026|34139.8|34019.8|13
1646887020000|2022-03-10 04:37:00|34144.3|34024.3|34141.8|34021.8|34145|34025|34141.8|34021.8|18
1646887030000|2022-03-10 04:37:10|34141.4|34021.4|34127|34010.9|34142.1|34022.1|34114|33994|16
1646887040000|2022-03-10 04:37:20|34127.3|34010.4|34127.7|34011.3|34135.1|34015.1|34123|34003|22
1646887050000|2022-03-10 04:37:30|34122|34010.3|34140|34020|34143|34046|34090.7|33994.3|30
1646887060000|2022-03-10 04:37:40|34139.3|34019.3|34139.7|34019.7|34140.9|34020.9|34138.6|34018.6|28
1646887070000|2022-03-10 04:37:50|34139.6|34019.6|34141.3|34021.3|34143.4|34023.4|34139|34019|18
1646887080000|2022-03-10 04:38:00|34141|34021|34119.8|33999.8|34143.7|34023.7|34119.8|33999.8|15
1646887090000|2022-03-10 04:38:10|34124.7|34004.7|34118.9|33998.9|34129.4|34043.9|34093.9|33988.8|13
1646887100000|2022-03-10 04:38:20|34096|34046|34123.9|34003.9|34127.3|34067.5|34087.5|33995.3|23
1646887110000|2022-03-10 04:38:30|34124|34009.7|34143.1|34023.1|34144.6|34024.6|34112.9|33992.9|21
1646887120000|2022-03-10 04:38:40|34142.5|34022.5|34141.3|34021.3|34144.3|34024.3|34139.8|34019.8|22
1646887130000|2022-03-10 04:38:50|34141.4|34021.4|34139.5|34019.5|34141.4|34021.4|34139|34019|12
1646887140000|2022-03-10 04:39:00|34139.6|34019.6|34104.3|34054.3|34139.6|34057.4|34091.4|33994.8|17
1646887150000|2022-03-10 04:39:10|34115|33995|34128.8|34008.8|34128.8|34009.2|34113|33993|24
1646887160000|2022-03-10 04:39:20|34127.4|34013.2|34136.1|34016.1|34136.1|34016.1|34109.6|33989.6|23
1646887170000|2022-03-10 04:39:30|34141.6|34021.6|34140.6|34020.6|34141.6|34021.6|34136.5|34016.5|20
1646887180000|2022-03-10 04:39:40|34139.1|34019.1|34138.6|34018.6|34139.5|34019.5|34124.4|34004.4|20
1646887190000|2022-03-10 04:39:50|34138.7|34018.7|34120|34000|34140.8|34020.8|34120|34000|25
1646887200000|2022-03-10 04:40:00|34119.5|33999.5|34117.9|33997.9|34122.4|34002.4|34113.2|33993.2|19
1646887210000|2022-03-10 04:40:10|34121.3|34001.3|34113.2|33993.2|34124.4|34074.9|34090.6|33977|23
1646887220000|2022-03-10 04:40:20|34120.8|34000.8|34136.8|34016.8|34137.9|34017.9|34115.6|33995.6|23
1646887230000|2022-03-10 04:40:30|34137|34017|34136.6|34016.6|34140.1|34020.1|34136.1|34016.1|20
1646887240000|2022-03-10 04:40:40|34136.2|34016.2|34137.6|34017.6|34138.3|34018.3|34136.2|34016.2|16
1646887250000|2022-03-10 04:40:50|34137.5|34017.5|34119.7|33999.7|34137.8|34017.8|34118.4|33998.4|14
1646887260000|2022-03-10 04:41:00|34119|33999|34113.2|33993.2|34125.3|34006.1|34113.2|33993.2|15
1646887270000|2022-03-10 04:41:10|34119.7|33999.7|34139.9|34019.9|34139.9|34055.2|34099.8|33985.9|22
1646887280000|2022-03-10 04:41:20|34139.5|34019.5|34139.8|34019.8|34139.8|34019.8|34139.4|34019.4|11
1646887290000|2022-03-10 04:41:30|34139.7|34019.7|34139.7|34019.7|34141|34021|34139.1|34019.1|12
1646887300000|2022-03-10 04:41:40|34139.5|34019.5|34090.1|34070.1|34141.2|34070.1|34090.1|34019.2|12
1646887310000|2022-03-10 04:41:50|34089.4|34069.4|34090.2|34070.2|34092.8|34072.8|34089.4|34069.4|19
1646887320000|2022-03-10 04:42:00|34090.7|34070.7|34089.8|34069.8|34090.7|34070.7|34089.3|34069.3|21
1646887330000|2022-03-10 04:42:10|34090|34070|34143.4|34023.4|34143.7|34073.1|34089.4|34021.5|31
1646887340000|2022-03-10 04:42:20|34142.6|34022.6|34142.1|34022.1|34142.8|34022.8|34142|34022|15
1646887350000|2022-03-10 04:42:30|34142.4|34022.4|34141.9|34021.9|34142.5|34022.5|34141.9|34021.9|7
1646887360000|2022-03-10 04:42:40|34141.8|34021.8|34091.7|34071.7|34141.8|34071.8|34091.7|34021.8|6
1646887370000|2022-03-10 04:42:50|34091.5|34071.5|34093.7|34073.7|34094.5|34074.5|34090.7|34070.7|17
1646887380000|2022-03-10 04:43:00|34092.8|34072.8|34142.1|34022.1|34142.1|34072.8|34092|34021.8|11
1646887390000|2022-03-10 04:43:10|34142|34022|34142.1|34022.1|34142.2|34022.2|34141.4|34021.4|12
1646887400000|2022-03-10 04:43:20|34141.5|34021.5|34142.1|34022.1|34144.7|34024.7|34141.4|34021.4|12
1646887410000|2022-03-10 04:43:30|34141.9|34021.9|34093.5|34073.5|34144.1|34073.6|34093.5|34021.9|12
1646887420000|2022-03-10 04:43:40|34093.3|34073.3|34092.8|34072.8|34127.5|34074.2|34092.5|34007.3|19
1646887430000|2022-03-10 04:43:50|34091.8|34071.8|34091.2|34071.2|34091.9|34071.9|34091.1|34071.1|13
1646887440000|2022-03-10 04:44:00|34091.4|34071.4|34141|34021|34141.4|34071.4|34091.2|34021|9
1646887450000|2022-03-10 04:44:10|34141.1|34021.1|34143.4|34023.4|34145.2|34025.2|34141.1|34021.1|22
1646887460000|2022-03-10 04:44:20|34143.2|34023.2|34142.2|34022.2|34143.2|34023.2|34142.2|34022.2|12
1646887470000|2022-03-10 04:44:30|34140.8|34024|34092.4|34072.4|34142.2|34072.6|34091.5|34022.2|7
1646887480000|2022-03-10 04:44:40|34092|34072|34091.7|34071.7|34128.8|34072.5|34091.4|34008.9|11
1646887490000|2022-03-10 04:44:50|34091.3|34071.3|34141.3|34021.3|34141.3|34073.3|34091.3|34021.3|8
1646887500000|2022-03-10 04:45:00|34141.4|34021.4|34140.9|34020.9|34142.1|34022.4|34139.9|34019.9|16
1646887510000|2022-03-10 04:45:10|34140.1|34020.1|34141.4|34021.4|34142.6|34022.6|34140.1|34020.1|17
1646887520000|2022-03-10 04:45:20|34141.6|34021.6|34140.9|34020.9|34142.1|34024.3|34137.9|34020.8|13
1646887530000|2022-03-10 04:45:30|34105.6|34055.6|34090.7|34070.7|34105.7|34070.7|34090.6|34055.6|5
1646887540000|2022-03-10 04:45:40|34090.6|34070.6|34092.1|34072.1|34093|34073|34090.6|34070.6|7
1646887550000|2022-03-10 04:45:50|34091.9|34071.9|34141.7|34021.7|34141.7|34071.9|34091.6|34019.4|17
1646887560000|2022-03-10 04:46:00|34141.9|34021.9|34141.2|34021.2|34144.2|34024.2|34140.8|34020.8|23
1646887570000|2022-03-10 04:46:10|34141.4|34021.4|34141.1|34021.1|34141.5|34021.5|34140.6|34020.6|9
1646887580000|2022-03-10 04:46:20|34141|34021|34090.8|34070.8|34141|34070.8|34090.2|34020.7|6
1646887590000|2022-03-10 04:46:30|34090.2|34070.2|34092|34072|34092.3|34072.3|34090.2|34070.2|7
1646887600000|2022-03-10 04:46:40|34091.7|34071.7|34140.4|34020.4|34140.5|34071.7|34091.1|34020.4|9
1646887610000|2022-03-10 04:46:50|34140.6|34020.6|34140.4|34020.4|34140.6|34020.6|34139.8|34019.8|6
1646887620000|2022-03-10 04:47:00|34142.1|34022.1|34142.3|34022.3|34142.3|34022.3|34141.5|34021.5|9
1646887630000|2022-03-10 04:47:10|34141.5|34021.5|34088.1|34068.1|34141.5|34068.1|34079|34019.7|18
1646887640000|2022-03-10 04:47:20|34121.9|34010.4|34121.3|34010.4|34121.9|34042.6|34092.6|34004.1|6
1646887650000|2022-03-10 04:47:30|34104.7|33984.7|34120.8|34001.9|34120.8|34039.4|34089.4|33984.7|7
1646887660000|2022-03-10 04:47:40|34120.3|34000.3|34136.5|34016.5|34137.7|34068.9|34087.4|34000.3|21
1646887670000|2022-03-10 04:47:50|34136.4|34016.4|34140.3|34020.3|34140.3|34020.3|34135.2|34016.4|10
1646887680000|2022-03-10 04:48:00|34140.7|34020.7|34138.5|34018.5|34141.9|34021.9|34137.8|34017.8|21
1646887690000|2022-03-10 04:48:10|34138.7|34018.7|34116.1|33996.1|34138.7|34018.7|34116.1|33996.1|18
1646887700000|2022-03-10 04:48:20|34121.7|34001.7|34115.4|33995.4|34121.7|34009.5|34115|33995|14
1646887710000|2022-03-10 04:48:30|34114.6|33994.6|34138.7|34018.7|34138.7|34055.4|34105.2|33994.6|18
1646887720000|2022-03-10 04:48:40|34138.9|34018.9|34138.8|34018.8|34139|34019|34138.6|34018.6|13
1646887730000|2022-03-10 04:48:50|34138.7|34018.7|34138|34018|34138.8|34018.8|34138|34018|13
1646887740000|2022-03-10 04:49:00|34137.9|34017.9|34137.8|34017.8|34137.9|34017.9|34137.8|34017.8|4
1646887750000|2022-03-10 04:49:10|34124.9|34006.6|34120.2|34000.2|34124.9|34044.6|34094|33994.5|17
1646887760000|2022-03-10 04:49:20|34119.3|33999.3|34112.7|33992.7|34123.2|34043.9|34093.9|33987.1|11
1646887770000|2022-03-10 04:49:30|34107.1|33987.1|34138.4|34018.4|34139|34019|34107.1|33987.1|12
1646887780000|2022-03-10 04:49:40|34138.3|34018.3|34141.8|34021.8|34143.5|34023.5|34138.3|34018.3|12
1646887790000|2022-03-10 04:49:50|34141.6|34021.6|34143.5|34023.5|34143.9|34023.9|34129.5|34014.7|20
1646887800000|2022-03-10 04:50:00|34143.1|34023.1|34095.6|34075.6|34144.5|34076.2|34093.5|34017.2|21
1646887810000|2022-03-10 04:50:10|34094.2|34074.2|34095.8|34075.8|34096|34076|34093.7|34073.7|29
1646887820000|2022-03-10 04:50:20|34094.8|34074.8|34142.3|34022.3|34142.3|34078.3|34085.3|34021.6|31
1646887830000|2022-03-10 04:50:30|34142.2|34022.2|34148.6|34028.6|34150.8|34061.7|34111.7|34019.5|36
1646887840000|2022-03-10 04:50:40|34151.3|34031.3|34147|34027|34151.6|34031.6|34147|34027|33
1646887850000|2022-03-10 04:50:50|34148|34028|34095.7|34075.7|34151.2|34077.2|34095.7|34021|28
1646887860000|2022-03-10 04:51:00|34095.6|34075.6|34096.1|34076.1|34146.7|34078.4|34084.7|34020.6|38
1646887870000|2022-03-10 04:51:10|34147.3|34027.3|34094.7|34074.7|34147.3|34076.8|34094.5|34020.3|34
1646887880000|2022-03-10 04:51:20|34095|34075|34149.6|34029.6|34149.7|34075.5|34094.3|34017.7|36
1646887890000|2022-03-10 04:51:30|34140.7|34020.7|34146.7|34026.7|34149.2|34029.2|34140.7|34020.7|22
1646887900000|2022-03-10 04:51:40|34147.2|34027.2|34147.9|34027.9|34149.9|34029.9|34141.5|34021.5|36
1646887910000|2022-03-10 04:51:50|34148.2|34028.2|34095.2|34075.2|34150.9|34076.6|34095.2|34027.2|37
1646887920000|2022-03-10 04:52:00|34095.8|34075.8|34112.4|34062.4|34152.2|34078.4|34095.8|34031.2|39
1646887930000|2022-03-10 04:52:10|34112.9|34062.9|34146.8|34026.8|34148.3|34079.3|34094.5|34026.2|39
1646887940000|2022-03-10 04:52:20|34146|34026|34147.2|34027.2|34149.4|34029.4|34145.2|34025.2|34
1646887950000|2022-03-10 04:52:30|34147.4|34027.4|34145.8|34025.8|34149.1|34029.1|34145.8|34025.8|38
1646887960000|2022-03-10 04:52:40|34145.7|34025.7|34095.5|34075.5|34146.2|34075.9|34095.5|34024.6|18
1646887970000|2022-03-10 04:52:50|34096.3|34076.3|34095|34075|34096.5|34076.5|34094.2|34074.2|20
1646887980000|2022-03-10 04:53:00|34098.3|34078.3|34098.3|34078.3|34100.3|34080.3|34096.3|34076.3|34
1646887990000|2022-03-10 04:53:10|34100.1|34080.1|34148|34028|34148.3|34080.9|34098|34026.4|37
1646888000000|2022-03-10 04:53:20|34152|34032|34151.4|34031.4|34152.8|34032.8|34140|34020|39
1646888010000|2022-03-10 04:53:30|34147.3|34027.3|34147.6|34027.6|34153|34033|34147.1|34027.1|39
1646888020000|2022-03-10 04:53:40|34147.5|34027.5|34147.7|34033.2|34149.8|34064|34103.3|34026.7|37
1646888030000|2022-03-10 04:53:50|34149.4|34029.4|34098|34078|34150.4|34078.3|34084.7|34019.9|39
1646888040000|2022-03-10 04:54:00|34096.5|34076.5|34152.9|34032.9|34152.9|34077.7|34084.7|34025.3|32
1646888050000|2022-03-10 04:54:10|34153.8|34033.8|34155|34035|34155|34035|34145.3|34025.3|36
1646888060000|2022-03-10 04:54:20|34154.3|34034.3|34152.7|34032.7|34155.2|34035.2|34145.2|34025.2|33
1646888070000|2022-03-10 04:54:30|34152.6|34032.6|34096.5|34076.5|34153.7|34076.5|34091.8|34024.4|34
1646888080000|2022-03-10 04:54:40|34097|34077|34087.1|34067.1|34097.2|34077.2|34085|34065|36
1646888090000|2022-03-10 04:54:50|34087.3|34067.3|34089.7|34069.7|34097|34077|34085.3|34065.3|35
1646888100000|2022-03-10 04:55:00|34095.7|34075.7|34149.9|34032.3|34150.4|34077.7|34095.1|34028.9|38
1646888110000|2022-03-10 04:55:10|34150.2|34032.8|34149.3|34029.3|34151.7|34033.7|34146.9|34029|36
1646888120000|2022-03-10 04:55:20|34149.4|34029.4|34149.6|34029.6|34150.4|34030.4|34148.8|34028.8|31
1646888130000|2022-03-10 04:55:30|34149.4|34029.4|34096.3|34076.3|34150.4|34077.4|34096.3|34029.1|31
1646888140000|2022-03-10 04:55:40|34097.3|34077.3|34097.1|34077.1|34097.3|34077.3|34095.5|34075.5|28
1646888150000|2022-03-10 04:55:50|34096.8|34076.8|34102.1|34082.1|34148.8|34083.2|34096.1|34028.8|35
1646888160000|2022-03-10 04:56:00|34101.3|34081.3|34153.3|34033.3|34153.8|34081.3|34101.3|34022.9|39
1646888170000|2022-03-10 04:56:10|34149|34029|34154.7|34034.7|34154.7|34034.7|34139.8|34019.8|35
1646888180000|2022-03-10 04:56:20|34154|34034|34090|34070|34154.1|34070|34089.4|34028.2|34
1646888190000|2022-03-10 04:56:30|34088.7|34068.7|34095.3|34075.3|34099.4|34079.4|34088.7|34068.7|38
1646888200000|2022-03-10 04:56:40|34095.2|34075.2|34100.1|34080.1|34100.9|34080.9|34091|34071|33
1646888210000|2022-03-10 04:56:50|34099.7|34079.7|34151.7|34031.7|34154.7|34079.7|34090.4|34031.6|32
1646888220000|2022-03-10 04:57:00|34152|34032|34152.1|34032.1|34154.1|34066.6|34115.7|34031.4|35
1646888230000|2022-03-10 04:57:10|34152.3|34032.3|34154.5|34034.5|34157.8|34037.8|34147.3|34027.3|34
1646888240000|2022-03-10 04:57:20|34154.6|34034.6|34089.9|34069.9|34156.4|34080.3|34089.5|34026.4|30
1646888250000|2022-03-10 04:57:30|34099.4|34079.4|34101.1|34081.1|34101.3|34081.3|34090.4|34070.4|38
1646888260000|2022-03-10 04:57:40|34100.7|34080.7|34152.8|34032.8|34154.9|34084.5|34098.9|34032.6|39
1646888270000|2022-03-10 04:57:50|34152.1|34032.1|34154.2|34034.2|34159.8|34039.8|34148.1|34028.1|38
1646888280000|2022-03-10 04:58:00|34158|34038|34154.1|34034.1|34159.2|34039.2|34146.6|34026.6|33
1646888290000|2022-03-10 04:58:10|34154|34034|34097.1|34077.1|34154.1|34080.2|34091.3|34032.3|37
1646888300000|2022-03-10 04:58:20|34098|34078|34098.6|34078.6|34099.3|34079.3|34088|34068|40
1646888310000|2022-03-10 04:58:30|34089.9|34069.9|34087.7|34067.7|34098.8|34078.8|34087|34067|39
1646888320000|2022-03-10 04:58:40|34089.1|34069.1|34161.6|34041.6|34164.8|34072.3|34088.6|34032.6|40
1646888330000|2022-03-10 04:58:50|34158.2|34038.9|34162.6|34046.8|34163.5|34047.5|34155|34038|32
1646888340000|2022-03-10 04:59:00|34160.7|34044|34163.4|34043.4|34164|34044.3|34149.1|34030|39
1646888350000|2022-03-10 04:59:10|34162.4|34042.4|34095.8|34075.8|34164.4|34079.1|34095.4|34036.2|37
1646888360000|2022-03-10 04:59:20|34096|34076|34089.3|34069.3|34108.8|34088.8|34087.8|34067.8|35
1646888370000|2022-03-10 04:59:30|34097.8|34077.8|34166.3|34046.3|34166.5|34082.1|34086|34031.3|38
1646888380000|2022-03-10 04:59:40|34152.8|34032.8|34154.2|34034.2|34158|34038|34150.7|34030.7|38
1646888390000|2022-03-10 04:59:50|34152.8|34032.8|34147.2|34027.2|34156.5|34036.5|34146.3|34026.3|39
1646888400000|2022-03-10 05:00:00|34148.7|34028.7|34115.5|34065.5|34163|34065.5|34114.2|34027.6|34
1646888410000|2022-03-10 05:00:10|34114.3|34064.3|34105.4|34055.4|34163.4|34070.6|34089.5|34031.3|39
1646888420000|2022-03-10 05:00:20|34148.5|34034.6|34097.7|34077.7|34148.5|34081.1|34091.1|34034.6|36
1646888430000|2022-03-10 05:00:30|34097.9|34077.9|34147.2|34027.2|34151.7|34080.6|34096.8|34026.9|33
1646888440000|2022-03-10 05:00:40|34147.5|34027.5|34148.7|34028.7|34150.6|34030.6|34147.1|34027.1|37
1646888450000|2022-03-10 05:00:50|34148.4|34028.4|34149.2|34029.2|34155.3|34035.3|34148.4|34028.4|34
1646888460000|2022-03-10 05:01:00|34149.3|34029.3|34097.6|34077.6|34151.5|34079.3|34095.9|34029.2|36
1646888470000|2022-03-10 05:01:10|34096.7|34076.7|34097.4|34077.4|34101.4|34081.4|34094.3|34074.3|36
1646888480000|2022-03-10 05:01:20|34095.9|34075.9|34148.1|34028.1|34150|34080.8|34088.8|34028.1|39
1646888490000|2022-03-10 05:01:30|34148.9|34028.9|34148.7|34028.7|34153.5|34033.5|34146.4|34026.4|36
1646888500000|2022-03-10 05:01:40|34148.6|34028.6|34148.4|34028.4|34153.3|34033.3|34147.5|34027.5|33
1646888510000|2022-03-10 05:01:50|34148.5|34028.5|34111.5|34061.5|34153.3|34061.5|34110.7|34028.5|33
1646888520000|2022-03-10 05:02:00|34097|34077|34097|34077|34114|34079.2|34087.9|34054.3|37
1646888530000|2022-03-10 05:02:10|34096.7|34076.7|34147.4|34029.9|34149.8|34078.7|34088.5|34029.8|35
1646888540000|2022-03-10 05:02:20|34146.7|34029.1|34151.1|34031.1|34154.9|34063|34101.1|34027.9|38
1646888550000|2022-03-10 05:02:30|34154.3|34034.3|34150.4|34030.4|34155.6|34035.6|34148.5|34028.5|34
1646888560000|2022-03-10 05:02:40|34149.8|34029.8|34150.3|34030.3|34154.4|34034.4|34148.4|34028.6|34
1646888570000|2022-03-10 05:02:50|34150.2|34030.2|34097.8|34077.8|34151.4|34079.6|34095|34028.4|33
1646888580000|2022-03-10 05:03:00|34097.9|34077.9|34099.1|34079.1|34116.7|34082.2|34089.3|34061.3|38
1646888590000|2022-03-10 05:03:10|34113.7|34063.7|34151|34031|34151.8|34082.5|34102.5|34029|33
1646888600000|2022-03-10 05:03:20|34151.1|34031.1|34150.7|34031.2|34155.8|34035.8|34146.5|34026.5|36
1646888610000|2022-03-10 05:03:30|34150|34030.8|34148|34028|34154.2|34034.2|34138.7|34020|30
1646888620000|2022-03-10 05:03:40|34147.7|34027.7|34093.4|34073.4|34151.7|34073.4|34092.8|34025.9|14
1646888630000|2022-03-10 05:03:50|34092.8|34072.8|34096.3|34076.3|34151.7|34080.8|34090.2|34032.8|8
1646888640000|2022-03-10 05:04:00|34095.6|34075.6|34095.9|34075.9|34113.4|34078.8|34094|34062.1|33
1646888650000|2022-03-10 05:04:10|34097|34077|34153.4|34033.4|34160.7|34077.3|34095.9|34029.3|35
1646888660000|2022-03-10 05:04:20|34151.7|34031.7|34149.3|34029.3|34151.7|34031.7|34149|34029|34
1646888670000|2022-03-10 05:04:30|34149.2|34029.2|34148.9|34028.9|34151.4|34031.4|34148.9|34028.9|35
1646888680000|2022-03-10 05:04:40|34149.9|34029.9|34147.5|34035.6|34151.7|34078|34096.7|34029.9|35
1646888690000|2022-03-10 05:04:50|34146|34035.1|34146.7|34036.3|34153|34077.5|34096.9|34031.3|35
1646888700000|2022-03-10 05:05:00|34114.6|34064.6|34148.9|34028.9|34149.8|34078.8|34093.4|34028.9|39
1646888710000|2022-03-10 05:05:10|34148.6|34028.6|34151.2|34031.2|34152|34032|34133.3|34019.4|34
1646888720000|2022-03-10 05:05:20|34151.5|34031.5|34151|34031|34151.7|34031.7|34149.9|34029.9|30
1646888730000|2022-03-10 05:05:30|34151.2|34031.2|34098.8|34078.8|34151.9|34078.8|34098.1|34020.8|31
1646888740000|2022-03-10 05:05:40|34099.3|34079.3|34099|34079|34100.2|34080.2|34098.3|34078.3|25
1646888750000|2022-03-10 05:05:50|34098.6|34078.6|34100.6|34080.6|34102.4|34082.4|34098.5|34078.5|30
1646888760000|2022-03-10 05:06:00|34100.2|34080.2|34153.3|34033.3|34156|34080.9|34099|34031.5|35
1646888770000|2022-03-10 05:06:10|34153.2|34033.2|34151.8|34031.8|34153.4|34033.4|34141.2|34021.2|29
1646888780000|2022-03-10 05:06:20|34152.4|34032.4|34152.1|34032.1|34153.4|34033.4|34141.3|34021.3|31
1646888790000|2022-03-10 05:06:30|34152.9|34032.9|34099.4|34079.4|34154.1|34081.8|34098.8|34032|30
1646888800000|2022-03-10 05:06:40|34100|34080|34098.8|34078.8|34100|34080|34098.2|34078.2|32
1646888810000|2022-03-10 05:06:50|34099.8|34079.8|34151.3|34031.3|34151.3|34080|34098.9|34031|30
1646888820000|2022-03-10 05:07:00|34152.4|34032.4|34151.9|34031.9|34153.1|34033.1|34151.5|34031.5|36
1646888830000|2022-03-10 05:07:10|34153|34033|34151|34031|34153|34033|34150.7|34030.7|31
1646888840000|2022-03-10 05:07:20|34150.7|34030.7|34100.4|34080.4|34153|34080.4|34098.7|34030.3|30
1646888850000|2022-03-10 05:07:30|34099.2|34079.2|34098.2|34078.2|34101.1|34081.1|34097.4|34077.4|37
1646888860000|2022-03-10 05:07:40|34098.3|34078.3|34099.3|34079.3|34101.1|34081.1|34098.3|34078.3|32
1646888870000|2022-03-10 05:07:50|34097.3|34077.3|34162.3|34046.7|34171.3|34081.6|34097.1|34043.2|32
1646888880000|2022-03-10 05:08:00|34162.4|34043.5|34166|34046|34166.8|34048.5|34153.7|34033.7|32
1646888890000|2022-03-10 05:08:10|34166.4|34046.4|34128.3|34078.3|34166.4|34078.9|34128.1|34032.2|33
1646888900000|2022-03-10 05:08:20|34128.2|34078.2|34099.6|34079.6|34159.1|34079.6|34098.5|34048|34
1646888910000|2022-03-10 05:08:30|34098.9|34078.9|34099.1|34079.1|34100.5|34080.5|34096.5|34076.5|37
1646888920000|2022-03-10 05:08:40|34099.2|34079.2|34151.2|34031.2|34152|34079.2|34097.2|34031.1|35
1646888930000|2022-03-10 05:08:50|34150.3|34030.3|34151|34031|34152.3|34032.3|34149.2|34029.2|28
1646888940000|2022-03-10 05:09:00|34150.9|34030.9|34149.9|34029.9|34152|34032|34149.2|34029.2|34
1646888950000|2022-03-10 05:09:10|34149.8|34029.8|34098.4|34078.4|34152.2|34078.4|34097.9|34029.7|28
1646888960000|2022-03-10 05:09:20|34098.3|34078.3|34095.5|34075.5|34100.1|34080.1|34095.5|34075.5|28
1646888970000|2022-03-10 05:09:30|34097.2|34077.2|34099.6|34079.6|34101|34081|34096.3|34076.3|36
1646888980000|2022-03-10 05:09:40|34099.5|34079.5|34149.8|34029.8|34151.4|34079.7|34098.2|34029.8|33
1646888990000|2022-03-10 05:09:50|34150.6|34030.6|34150.7|34030.7|34152.3|34032.3|34149.1|34029.1|32
1646889000000|2022-03-10 05:10:00|34150.6|34030.6|34151.3|34031.3|34151.7|34031.7|34149.8|34029.8|32
1646889010000|2022-03-10 05:10:10|34151.6|34031.6|34098.8|34078.8|34153.3|34079.8|34097.5|34029.9|35
1646889020000|2022-03-10 05:10:20|34099|34079|34098.5|34078.5|34099.6|34079.6|34097.8|34077.8|34
1646889030000|2022-03-10 05:10:30|34098.6|34078.6|34151.8|34031.8|34153.4|34082.1|34096|34030|38
1646889040000|2022-03-10 05:10:40|34151|34031|34150.9|34030.9|34153.5|34033.5|34149.8|34029.8|39
1646889050000|2022-03-10 05:10:50|34151.2|34031.2|34152.3|34032.3|34153.2|34033.2|34139.1|34028.8|34
1646889060000|2022-03-10 05:11:00|34152.9|34032.9|34099.2|34079.2|34152.9|34079.2|34098.6|34031.2|35
1646889070000|2022-03-10 05:11:10|34099.3|34079.3|34098.2|34078.2|34099.4|34079.4|34098|34078|29
1646889080000|2022-03-10 05:11:20|34097.9|34077.9|34099.4|34079.4|34100.6|34080.6|34097.9|34077.9|32
1646889090000|2022-03-10 05:11:30|34100|34080|34153|34033|34154|34083.5|34099|34031.3|39
1646889100000|2022-03-10 05:11:40|34152.7|34032.7|34152.9|34032.9|34154.2|34034.2|34150.8|34030.8|35
1646889110000|2022-03-10 05:11:50|34153.4|34033.4|34152.5|34032.5|34153.5|34033.5|34151.5|34031.5|33
1646889120000|2022-03-10 05:12:00|34152.2|34032.2|34116.5|34066.5|34154.2|34083.6|34100|34031.4|35
1646889130000|2022-03-10 05:12:10|34103.1|34083.1|34115.5|34065.5|34150.8|34084|34100.6|34033.6|39
1646889140000|2022-03-10 05:12:20|34115.3|34065.3|34151.9|34031.9|34151.9|34080.2|34099.1|34031.6|30
1646889150000|2022-03-10 05:12:30|34130.5|34080.5|34160.1|34044.9|34160.4|34080.5|34129.2|34030.2|34
1646889160000|2022-03-10 05:12:40|34163.6|34044.1|34161.7|34046.3|34163.8|34046.3|34142.6|34025.3|37
1646889170000|2022-03-10 05:12:50|34162.2|34046|34098.1|34078.1|34162.2|34078.1|34097.1|34030.2|29
1646889180000|2022-03-10 05:13:00|34098|34078|34100.1|34080.1|34150.4|34082.9|34097.1|34033.4|33
1646889190000|2022-03-10 05:13:10|34101.6|34081.6|34088.1|34068.1|34151.6|34092.6|34086|34031.6|35
1646889200000|2022-03-10 05:13:20|34090.2|34070.2|34150.8|34030.8|34153.5|34092.5|34085.8|34029|32
1646889210000|2022-03-10 05:13:30|34150.1|34030.1|34152.5|34032.5|34153.8|34033.8|34145.5|34025.5|34
1646889220000|2022-03-10 05:13:40|34152.3|34032.3|34151.7|34031.7|34152.5|34032.5|34151.3|34031.3|37
1646889230000|2022-03-10 05:13:50|34152.2|34032.2|34099.5|34079.5|34152.4|34079.5|34098|34030.6|31
1646889240000|2022-03-10 05:14:00|34099.4|34079.4|34101.5|34081.5|34155.2|34081.9|34094.1|34034.9|36
1646889250000|2022-03-10 05:14:10|34101.4|34081.4|34150.5|34030.5|34151|34093.7|34095.8|34030.5|31
1646889260000|2022-03-10 05:14:20|34150.2|34030.2|34153.6|34033.6|34165.7|34078.8|34128.6|34030.2|33
1646889270000|2022-03-10 05:14:30|34153|34033|34159.4|34047.9|34165.4|34047.9|34151.5|34031.5|32
1646889280000|2022-03-10 05:14:40|34152.8|34032.8|34116.6|34066.6|34162.6|34066.9|34116.6|34032.1|32
1646889290000|2022-03-10 05:14:50|34116.3|34066.3|34101|34081|34116.7|34085.4|34101|34066.3|31
1646889300000|2022-03-10 05:15:00|34116.5|34066.5|34098|34078|34116.5|34081.6|34097.7|34065.5|35
1646889310000|2022-03-10 05:15:10|34098.5|34078.5|34166.3|34050.7|34172|34079.5|34098.2|34049.1|32
1646889320000|2022-03-10 05:15:20|34169.8|34049.8|34160.6|34047.2|34169.9|34049.9|34160.6|34043.6|29
1646889330000|2022-03-10 05:15:30|34164.4|34045.7|34166.2|34046.2|34167.3|34048.8|34160|34045.7|28
1646889340000|2022-03-10 05:15:40|34166.3|34046.3|34099.8|34079.8|34168.1|34082.8|34098.9|34046.1|37
1646889350000|2022-03-10 05:15:50|34099.9|34079.9|34150.3|34038.1|34150.4|34096|34099.9|34038.1|36
1646889360000|2022-03-10 05:16:00|34118.7|34068.7|34164.8|34046.4|34164.8|34084.2|34100.4|34046|34
1646889370000|2022-03-10 05:16:10|34165.5|34047.5|34153|34033|34167.4|34078.2|34124.1|34032.1|38
1646889380000|2022-03-10 05:16:20|34153.1|34033.1|34130|34080|34165.6|34080.7|34127|34032.5|34
1646889390000|2022-03-10 05:16:30|34163.7|34049.3|34101.6|34081.6|34163.7|34081.9|34101.6|34046.1|29
1646889400000|2022-03-10 05:16:40|34104|34084|34101|34081|34149.2|34084.8|34092|34038.5|37
1646889410000|2022-03-10 05:16:50|34100.1|34080.1|34103.1|34083.1|34105.2|34085.2|34100.1|34080.1|37
1646889420000|2022-03-10 05:17:00|34102.9|34082.9|34165.6|34045.6|34167.3|34085|34102.1|34044.9|39
1646889430000|2022-03-10 05:17:10|34165.2|34045.2|34156.7|34046.6|34166.4|34079.6|34126.4|34034.3|29
1646889440000|2022-03-10 05:17:20|34157.9|34045.9|34161.7|34047.5|34167.8|34077.5|34125.7|34034.6|34
1646889450000|2022-03-10 05:17:30|34167.8|34047.8|34104.2|34084.2|34167.8|34086.9|34093.9|34033.9|36
1646889460000|2022-03-10 05:17:40|34103.8|34083.8|34160|34040|34160|34086.9|34093.3|34038.3|39
1646889470000|2022-03-10 05:17:50|34108|34058|34163|34047.6|34167.5|34085.2|34101.2|34035.8|37
1646889480000|2022-03-10 05:18:00|34161.6|34049|34130.3|34080.3|34165.2|34080.3|34125.6|34048.3|36
1646889490000|2022-03-10 05:18:10|34128.2|34078.2|34162|34046.2|34168.9|34081.4|34126.1|34046.2|36
1646889500000|2022-03-10 05:18:20|34163.7|34045.6|34100.9|34080.9|34168.7|34080.9|34098.3|34034.3|38
1646889510000|2022-03-10 05:18:30|34101.5|34081.5|34132.3|34082.3|34132.5|34085.4|34099.4|34079|39
1646889520000|2022-03-10 05:18:40|34129.9|34079.9|34150.2|34031.1|34163.5|34083.1|34124.9|34028.3|38
1646889530000|2022-03-10 05:18:50|34150.8|34030.8|34147.3|34027.3|34154.5|34034.5|34147.3|34027.3|39
1646889540000|2022-03-10 05:19:00|34147|34027|34144.2|34024.2|34148.1|34028.1|34143.9|34023.9|37
1646889550000|2022-03-10 05:19:10|34143.6|34023.6|34099.2|34079.2|34152.8|34080.3|34091.8|34023.2|38
1646889560000|2022-03-10 05:19:20|34113.2|34063.2|34094.5|34074.5|34150.6|34080.4|34090.9|34032.7|38
1646889570000|2022-03-10 05:19:30|34094.3|34074.3|34112.5|34062.5|34147.1|34074.7|34093.8|34031.5|35
1646889580000|2022-03-10 05:19:40|34111.2|34061.2|34149.6|34029.6|34152.9|34062.6|34111.2|34027.3|32
1646889590000|2022-03-10 05:19:50|34148.4|34028.4|34149.1|34029.1|34152.7|34032.7|34146|34026|31
1646889600000|2022-03-10 05:20:00|34148.9|34028.9|34148.5|34028.5|34149.2|34029.2|34147.7|34027.7|34
1646889610000|2022-03-10 05:20:10|34148|34028|34097.1|34077.1|34148.7|34078.7|34095.5|34028|25
1646889620000|2022-03-10 05:20:20|34098.3|34078.3|34100.9|34080.9|34100.9|34080.9|34094.4|34074.4|35
1646889630000|2022-03-10 05:20:30|34099|34079|34151.6|34031.6|34151.6|34079.2|34096.4|34029|31
1646889640000|2022-03-10 05:20:40|34151.5|34031.5|34150.4|34030.4|34151.7|34031.7|34149.5|34029.5|33
1646889650000|2022-03-10 05:20:50|34150.1|34030.1|34152.6|34032.6|34152.7|34032.7|34149.2|34029.2|33
1646889660000|2022-03-10 05:21:00|34152.5|34032.5|34097|34077|34152.5|34077.8|34093.7|34028.2|36
1646889670000|2022-03-10 05:21:10|34095.4|34075.4|34111.4|34061.4|34144.4|34076.4|34094.5|34032.9|35
1646889680000|2022-03-10 05:21:20|34111.3|34061.3|34111.5|34061.5|34144.5|34062.9|34109.9|34032.7|34
1646889690000|2022-03-10 05:21:30|34111.8|34061.8|34146.8|34026.8|34150.6|34062.3|34104.3|34025.1|36
1646889700000|2022-03-10 05:21:40|34146.1|34026.1|34149|34029|34150.6|34030.6|34145.3|34025.3|35
1646889710000|2022-03-10 05:21:50|34146.8|34026.8|34149.2|34029.2|34150.3|34030.3|34146.6|34026.6|35
1646889720000|2022-03-10 05:22:00|34149.9|34029.9|34095.5|34075.5|34150|34076.6|34095.1|34028.6|36
1646889730000|2022-03-10 05:22:10|34142.5|34032.4|34111.4|34061.4|34144.8|34063.7|34109.8|34032.4|37
1646889740000|2022-03-10 05:22:20|34111.5|34061.5|34148.4|34028.4|34152.2|34063.9|34111|34027.1|38
1646889750000|2022-03-10 05:22:30|34149.1|34029.1|34152.4|34032.4|34153.8|34033.8|34146.8|34026.8|37
1646889760000|2022-03-10 05:22:40|34148.5|34028.5|34149.3|34029.3|34150|34030|34147.6|34027.6|34
1646889770000|2022-03-10 05:22:50|34149.5|34029.5|34112.2|34062.2|34149.7|34064|34104.1|34027.7|34
1646889780000|2022-03-10 05:23:00|34145.8|34030.3|34111.3|34061.3|34147.7|34068.1|34088.1|34027.7|40
1646889790000|2022-03-10 05:23:10|34112.3|34062.3|34143.7|34030.5|34148.7|34063.9|34102.3|34027.8|40
1646889800000|2022-03-10 05:23:20|34142.3|34030.6|34147.1|34027.1|34148.5|34062.6|34110.7|34025|31
1646889810000|2022-03-10 05:23:30|34146.6|34026.6|34148.4|34028.4|34149.2|34029.2|34143.9|34023.9|34
1646889820000|2022-03-10 05:23:40|34148.2|34028.2|34149.2|34029.2|34150.2|34030.2|34147.5|34027.5|38
1646889830000|2022-03-10 05:23:50|34148.9|34028.9|34093|34073|34150.5|34077|34093|34028.7|38
1646889840000|2022-03-10 05:24:00|34092.8|34072.8|34112.7|34062.7|34141.6|34078.7|34092.8|34031.1|39
1646889850000|2022-03-10 05:24:10|34111.7|34061.7|34145.4|34025.4|34145.6|34062.8|34110.1|34024.3|37
1646889860000|2022-03-10 05:24:20|34146.4|34026.4|34148.8|34028.8|34151|34031|34145.2|34025.2|36
1646889870000|2022-03-10 05:24:30|34148.3|34028.3|34149.6|34029.6|34150.5|34030.5|34148.3|34028.3|33
1646889880000|2022-03-10 05:24:40|34149.9|34029.9|34112.9|34062.9|34153.5|34063.9|34112.9|34028.9|33
1646889890000|2022-03-10 05:24:50|34112.7|34062.7|34145.2|34030.5|34147.6|34069.4|34089.4|34030.4|35
1646889900000|2022-03-10 05:25:00|34144.5|34033.6|34112.2|34062.2|34144.5|34064.7|34110.6|34032.6|32
1646889910000|2022-03-10 05:25:10|34111.9|34061.9|34151.7|34031.7|34152|34063.2|34111.9|34028.9|36
1646889920000|2022-03-10 05:25:20|34151.5|34031.5|34148.9|34028.9|34152.4|34032.4|34148.6|34028.6|36
1646889930000|2022-03-10 05:25:30|34148.8|34028.8|34150.1|34030.1|34150.6|34030.6|34147.9|34027.9|37
1646889940000|2022-03-10 05:25:40|34149.5|34029.5|34097.6|34077.6|34150.8|34079.3|34095.9|34029.4|38
1646889950000|2022-03-10 05:25:50|34097.7|34077.7|34111.9|34061.9|34114.4|34077.7|34096.6|34060.9|37
1646889960000|2022-03-10 05:26:00|34114.3|34064.3|34147.8|34027.8|34152.5|34078.7|34088.9|34027.4|37
1646889970000|2022-03-10 05:26:10|34149.6|34029.6|34148.4|34028.4|34149.8|34029.8|34145.2|34025.2|38
1646889980000|2022-03-10 05:26:20|34147.8|34027.8|34149.3|34029.3|34153.7|34033.7|34143|34023|36
1646889990000|2022-03-10 05:26:30|34149.5|34029.5|34112.9|34062.9|34153|34062.9|34112.6|34029.2|33
1646890000000|2022-03-10 05:26:40|34143.6|34033.3|34112.4|34062.4|34146.6|34075.7|34094.1|34033.3|38
1646890010000|2022-03-10 05:26:50|34113.4|34063.4|34096.3|34076.3|34115.9|34080.6|34095.5|34062.4|34
1646890020000|2022-03-10 05:27:00|34097.7|34077.7|34150.9|34030.9|34151.9|34077.7|34095.4|34027.7|33
1646890030000|2022-03-10 05:27:10|34150.3|34030.3|34150.5|34030.5|34154.7|34034.7|34147.8|34027.8|33
1646890040000|2022-03-10 05:27:20|34150.8|34030.8|34149.7|34029.7|34151.7|34031.7|34148.9|34028.9|31
1646890050000|2022-03-10 05:27:30|34149.8|34029.8|34096.8|34076.8|34150.2|34078.5|34093.9|34029.5|35
1646890060000|2022-03-10 05:27:40|34097.5|34077.5|34099.9|34079.9|34146.7|34083.5|34090.3|34036.2|38
1646890070000|2022-03-10 05:27:50|34100.2|34080.2|34151.7|34031.7|34152.8|34082.4|34095.9|34031|38
1646890080000|2022-03-10 05:28:00|34150.8|34030.8|34150.4|34030.4|34153.1|34033.1|34149.5|34029.5|39
1646890090000|2022-03-10 05:28:10|34150.9|34030.9|34154.9|34034.9|34154.9|34034.9|34150.2|34030.2|35
1646890100000|2022-03-10 05:28:20|34150.3|34031.9|34106.2|34056.2|34155.5|34080.8|34100.8|34030.1|35
1646890110000|2022-03-10 05:28:30|34151.7|34033.3|34151.4|34036.9|34151.7|34080.3|34099|34032.7|36
1646890120000|2022-03-10 05:28:40|34150.7|34037.6|34100.8|34080.8|34151|34081.5|34100.8|34034|33
1646890130000|2022-03-10 05:28:50|34102.4|34082.4|34151.5|34031.5|34158.5|34083.5|34100.3|34030.2|40
1646890140000|2022-03-10 05:29:00|34151.3|34031.3|34152.4|34032.4|34157.6|34037.6|34151|34031|37
1646890150000|2022-03-10 05:29:10|34151.3|34031.3|34154.4|34034.4|34157|34037|34151.3|34031.3|38
1646890160000|2022-03-10 05:29:20|34154.5|34034.5|34098.1|34078.1|34154.7|34079.4|34087.2|34032.4|35
1646890170000|2022-03-10 05:29:30|34097.6|34077.6|34101.3|34081.3|34117.7|34082.9|34096.7|34065.8|39
1646890180000|2022-03-10 05:29:40|34102.3|34082.3|34153.7|34033.7|34156.7|34082.3|34097.3|34030.9|34
1646890190000|2022-03-10 05:29:50|34154.2|34034.2|34153.3|34033.3|34158|34038|34151.4|34031.4|38
1646890200000|2022-03-10 05:30:00|34153.1|34033.1|34152.2|34032.2|34153.6|34033.6|34151.6|34031.6|39
1646890210000|2022-03-10 05:30:10|34152.5|34032.5|34102|34082|34156.6|34083.2|34101.7|34031.3|35
1646890220000|2022-03-10 05:30:20|34101.9|34081.9|34116.6|34066.6|34116.6|34086.5|34096.1|34066|38
1646890230000|2022-03-10 05:30:30|34115.8|34065.8|34099.1|34079.1|34117.2|34079.9|34098.1|34063|40
1646890240000|2022-03-10 05:30:40|34099.3|34079.3|34153.1|34033.1|34153.6|34079.3|34096.6|34028.1|38
1646890250000|2022-03-10 05:30:50|34152.6|34032.6|34150.9|34030.9|34156|34036|34149.8|34029.8|35
1646890260000|2022-03-10 05:31:00|34150.1|34030.1|34153.8|34033.8|34153.8|34033.8|34149.8|34029.8|32
1646890270000|2022-03-10 05:31:10|34153.1|34033.1|34100.2|34080.2|34153.5|34082.3|34097.7|34030.5|38
1646890280000|2022-03-10 05:31:20|34099.2|34079.2|34098.7|34078.7|34115.6|34082|34097.9|34064.6|38
1646890290000|2022-03-10 05:31:30|34100.6|34080.6|34128.9|34078.9|34153.2|34082.1|34096.2|34032.8|37
1646890300000|2022-03-10 05:31:40|34128.2|34078.2|34156|34044.8|34163|34079.5|34123.5|34026.8|38
1646890310000|2022-03-10 05:31:50|34150.2|34030.2|34163.2|34045.4|34165.3|34075.1|34125|34030.1|22
1646890320000|2022-03-10 05:32:00|34155.2|34045.1|34099.2|34079.2|34158.5|34080.5|34099.2|34027.3|27
1646890330000|2022-03-10 05:32:10|34098.2|34078.2|34092|34072|34100.1|34080.1|34091.1|34071.1|26
1646890340000|2022-03-10 05:32:20|34091.6|34071.6|34092.7|34072.7|34105.4|34085.4|34090.5|34070.5|28
1646890350000|2022-03-10 05:32:30|34093.3|34073.3|34146.6|34026.6|34149.7|34080.2|34092.6|34025.8|22
1646890360000|2022-03-10 05:32:40|34147.2|34027.2|34147.6|34027.6|34148.7|34028.7|34145.9|34025.9|19
1646890370000|2022-03-10 05:32:50|34146.6|34026.6|34148.5|34028.5|34150.6|34030.6|34145.3|34025.3|15
1646890380000|2022-03-10 05:33:00|34148|34028|34093.2|34073.2|34149.3|34084.5|34091.2|34027.1|24
1646890390000|2022-03-10 05:33:10|34090.7|34070.7|34096.7|34076.7|34099.5|34079.5|34090.7|34070.7|21
1646890400000|2022-03-10 05:33:20|34095|34075|34145.3|34025.3|34148.3|34078.1|34091.8|34025.3|27
1646890410000|2022-03-10 05:33:30|34146.7|34026.7|34142.9|34022.9|34147.4|34027.4|34142.9|34022.9|19
1646890420000|2022-03-10 05:33:40|34144.6|34024.6|34145|34025|34149.6|34029.6|34143.3|34023.3|19
1646890430000|2022-03-10 05:33:50|34144.1|34024.1|34091.4|34071.4|34144.6|34071.5|34089.6|34023.7|18
1646890440000|2022-03-10 05:34:00|34094.7|34074.7|34099.1|34079.1|34102.9|34082.9|34093.2|34073.2|16
1646890450000|2022-03-10 05:34:10|34099.6|34079.6|34095.4|34075.4|34099.6|34079.6|34094|34074|20
1646890460000|2022-03-10 05:34:20|34146.6|34026.6|34127.8|34077.8|34165.5|34077.8|34127.8|34026.4|16
1646890470000|2022-03-10 05:34:30|34168.2|34048.2|34169|34049|34174.8|34054.8|34167.6|34047.6|9
1646890480000|2022-03-10 05:34:40|34170.9|34050.9|34149.2|34029.2|34173.2|34082.8|34126.1|34026.5|18
1646890490000|2022-03-10 05:34:50|34159.2|34047|34093.4|34073.4|34165.4|34073.8|34092|34046.2|18
1646890500000|2022-03-10 05:35:00|34096.9|34076.9|34092.4|34072.4|34099.8|34079.8|34092.4|34072.4|25
1646890510000|2022-03-10 05:35:10|34093.2|34073.2|34147.9|34027.9|34148.7|34080.2|34093.2|34027.2|18
1646890520000|2022-03-10 05:35:20|34147.3|34027.3|34146.8|34026.8|34148.5|34028.5|34146.2|34026.2|13
1646890530000|2022-03-10 05:35:30|34143.5|34023.5|34147.5|34027.5|34150.6|34030.6|34143.5|34023.5|18
1646890540000|2022-03-10 05:35:40|34146.8|34026.8|34093.7|34073.7|34147|34075.4|34090.2|34026.3|15
1646890550000|2022-03-10 05:35:50|34092.9|34072.9|34096.3|34076.3|34102.9|34082.9|34090.7|34070.7|32
1646890560000|2022-03-10 05:36:00|34095.6|34075.6|34095.2|34075.2|34096.6|34076.6|34095.2|34075.2|9
1646890570000|2022-03-10 05:36:10|34148.2|34028.2|34149.4|34029.4|34153.2|34033.2|34146.6|34026.6|12
1646890580000|2022-03-10 05:36:20|34148.3|34028.3|34145.9|34025.9|34150.2|34030.2|34145.9|34025.9|17
1646890590000|2022-03-10 05:36:30|34146.1|34026.1|34152.7|34032.7|34153.7|34033.7|34144.8|34024.8|17
1646890600000|2022-03-10 05:36:40|34151.9|34031.9|34095.4|34075.4|34151.9|34076.6|34095.1|34031.9|13
1646890610000|2022-03-10 05:36:50|34095.7|34075.7|34100.2|34080.2|34102.8|34082.8|34094.8|34074.8|26
1646890620000|2022-03-10 05:37:00|34099.8|34079.8|34151.2|34031.2|34153.5|34082|34095.4|34031.2|39
1646890630000|2022-03-10 05:37:10|34152.6|34032.6|34151.6|34031.6|34153.3|34033.3|34150.5|34030.5|35
1646890640000|2022-03-10 05:37:20|34151.8|34031.8|34151|34031|34152.9|34032.9|34150.9|34030.9|31
1646890650000|2022-03-10 05:37:30|34151.9|34031.9|34117.1|34067.1|34154.3|34067.2|34114.2|34031.6|30
1646890660000|2022-03-10 05:37:40|34116.2|34066.2|34116.5|34066.5|34116.6|34066.6|34114.8|34064.8|29
1646890670000|2022-03-10 05:37:50|34115.3|34065.3|34100.7|34080.7|34115.3|34083.3|34098.2|34064.5|36
1646890680000|2022-03-10 05:38:00|34101.2|34081.2|34150.6|34030.6|34152.3|34081.7|34099.5|34029.2|31
1646890690000|2022-03-10 05:38:10|34149.9|34029.9|34149.6|34029.6|34151.5|34031.5|34149.4|34029.4|33
1646890700000|2022-03-10 05:38:20|34149.5|34029.5|34150|34030|34151.7|34031.7|34149.5|34029.5|35
1646890710000|2022-03-10 05:38:30|34150.1|34030.1|34099.1|34079.1|34150.5|34080.5|34096.7|34029.7|35
1646890720000|2022-03-10 05:38:40|34098.3|34078.3|34149.3|34033.5|34160.5|34080.5|34089.6|34033.1|32
1646890730000|2022-03-10 05:38:50|34146.2|34034.8|34149.9|34029.9|34160|34082.4|34092.5|34029.9|29
1646890740000|2022-03-10 05:39:00|34150|34030|34153.2|34033.2|34158.7|34038.7|34149.6|34029.6|33
1646890750000|2022-03-10 05:39:10|34152.8|34032.8|34153|34033|34159.8|34079.4|34127|34031.8|34
1646890760000|2022-03-10 05:39:20|34152.5|34032.5|34102.1|34082.1|34161.8|34083.6|34100.2|34031.7|33
1646890770000|2022-03-10 05:39:30|34101.5|34081.5|34101.3|34081.3|34105.6|34085.6|34099.5|34079.5|33
1646890780000|2022-03-10 05:39:40|34100.9|34080.9|34102.9|34082.9|34103.1|34083.1|34099.2|34079.2|12
1646890790000|2022-03-10 05:39:50|34100.3|34080.3|34150.6|34030.6|34152.9|34080.7|34098.8|34029.3|35
1646890800000|2022-03-10 05:40:00|34149.8|34029.8|34150.7|34030.7|34151|34031|34147.9|34027.9|33
1646890810000|2022-03-10 05:40:10|34149.8|34029.8|34148.3|34028.3|34152.4|34032.4|34148.3|34028.3|31
1646890820000|2022-03-10 05:40:20|34147.7|34027.7|34098.8|34078.8|34149|34081.2|34095.9|34027.7|34
1646890830000|2022-03-10 05:40:30|34099|34079|34095.4|34075.4|34099.7|34079.7|34094.4|34074.4|23
1646890840000|2022-03-10 05:40:40|34094.5|34074.5|34149.7|34029.7|34151|34078.8|34094.5|34029.2|35
1646890850000|2022-03-10 05:40:50|34148.7|34028.7|34152.3|34032.3|34153.7|34038.7|34148.7|34028.7|39
1646890860000|2022-03-10 05:41:00|34152.6|34032.6|34148.7|34028.7|34152.6|34032.6|34148.7|34028.7|14
1646890870000|2022-03-10 05:41:10|34149.2|34029.2|34103.3|34083.3|34153.7|34083.6|34103.3|34028.7|9
1646890880000|2022-03-10 05:41:20|34100.2|34080.2|34093.9|34073.9|34100.2|34080.2|34093.9|34073.9|8
1646890890000|2022-03-10 05:41:30|34094.7|34074.7|34102.9|34082.9|34107.2|34087.2|34092.3|34072.3|11
1646890900000|2022-03-10 05:41:40|34104.3|34084.3|34150.3|34030.3|34152.1|34085.4|34092.8|34025.4|29
1646890910000|2022-03-10 05:41:50|34149.6|34030.8|34150.8|34030.8|34151.5|34034.7|34146.7|34028.6|34
1646890920000|2022-03-10 05:42:00|34150.7|34030.7|34150.7|34030.7|34151.7|34031.7|34149.3|34029.3|37
1646890930000|2022-03-10 05:42:10|34150.2|34030.2|34115.3|34065.3|34151.3|34066.9|34113.8|34029.7|30
1646890940000|2022-03-10 05:42:20|34116.1|34066.1|34097|34077|34116.1|34080.3|34096.2|34063.5|35
1646890950000|2022-03-10 05:42:30|34097.9|34077.9|34151.2|34031.2|34153.2|34079.8|34097.2|34030|35
1646890960000|2022-03-10 05:42:40|34152|34032|34152.5|34032.5|34154.5|34037.7|34149.9|34029.9|31
1646890970000|2022-03-10 05:42:50|34152|34032|34152.1|34032.1|34152.8|34032.8|34150.4|34030.4|27
1646890980000|2022-03-10 05:43:00|34150.8|34030.8|34097.9|34077.9|34154.3|34080.9|34097.5|34030.8|17
1646890990000|2022-03-10 05:43:10|34097.5|34077.5|34095.8|34075.8|34100|34080|34095.4|34075.4|21
1646891000000|2022-03-10 05:43:20|34095.5|34075.5|34095.3|34075.3|34098.3|34078.3|34094.4|34074.4|21
1646891010000|2022-03-10 05:43:30|34094.7|34074.7|34145.2|34025.2|34148.1|34074.7|34093.7|34025.2|12
1646891020000|2022-03-10 05:43:40|34145.3|34025.3|34148.8|34028.8|34152.5|34033.1|34145.3|34025.3|28
1646891030000|2022-03-10 05:43:50|34147.5|34027.5|34146.4|34026.4|34147.5|34027.5|34146.4|34026.4|4
1646891040000|2022-03-10 05:44:00|34145.9|34025.9|34098.3|34078.3|34148.6|34079.5|34093.6|34025.9|16
1646891050000|2022-03-10 05:44:10|34097.1|34077.1|34091.7|34071.7|34097.1|34077.1|34091.6|34071.6|7
1646891060000|2022-03-10 05:44:20|34092.2|34072.2|34149.4|34033.9|34152.1|34083.4|34092.2|34027.8|33
1646891070000|2022-03-10 05:44:30|34150.5|34035.4|34149.4|34029.4|34151.7|34065.5|34115.5|34029.4|38
1646891080000|2022-03-10 05:44:40|34150.7|34030.7|34151.1|34031.1|34151.3|34031.3|34149|34029|39
1646891090000|2022-03-10 05:44:50|34151.9|34031.9|34103|34083|34152.6|34083|34097.7|34030.5|37
1646891100000|2022-03-10 05:45:00|34097.8|34077.8|34099.4|34079.4|34102.3|34082.3|34095.4|34075.4|36
1646891110000|2022-03-10 05:45:10|34098.1|34078.1|34092.9|34072.9|34103|34083|34092.9|34072.9|34
1646891120000|2022-03-10 05:45:20|34100.5|34080.5|34152|34032|34155|34080.9|34100.5|34030.3|35
1646891130000|2022-03-10 05:45:30|34151.7|34031.7|34150.6|34030.6|34152.5|34032.5|34149|34029|37
1646891140000|2022-03-10 05:45:40|34150.4|34030.4|34151.2|34031.2|34152.1|34032.1|34149.5|34029.5|33
1646891150000|2022-03-10 05:45:50|34151|34031|34097.4|34077.4|34152.1|34081.5|34097.2|34030.6|37
1646891160000|2022-03-10 05:46:00|34097.2|34077.2|34101.5|34081.5|34101.6|34081.6|34097.2|34077.2|37
1646891170000|2022-03-10 05:46:10|34100.1|34080.1|34152.7|34032.7|34152.7|34081.6|34098.5|34030.1|36
1646891180000|2022-03-10 05:46:20|34150.5|34030.5|34150.1|34030.1|34152.5|34032.5|34149.4|34029.4|36
1646891190000|2022-03-10 05:46:30|34151.1|34031.1|34151.2|34031.2|34152.3|34032.3|34150.1|34030.1|35
1646891200000|2022-03-10 05:46:40|34151.4|34031.4|34099.2|34079.2|34152.5|34080|34099|34030.7|32
1646891210000|2022-03-10 05:46:50|34100.9|34080.9|34097.9|34077.9|34101.8|34081.8|34097.3|34077.3|32
1646891220000|2022-03-10 05:47:00|34100.1|34080.1|34100.2|34080.2|34101.9|34081.9|34098.2|34078.2|37
1646891230000|2022-03-10 05:47:10|34099.5|34079.5|34150.7|34030.7|34153.2|34081.5|34099.5|34030.7|38
1646891240000|2022-03-10 05:47:20|34151.1|34031.1|34152.2|34032.2|34153.3|34033.3|34151|34031|35
1646891250000|2022-03-10 05:47:30|34152.8|34032.8|34150.7|34030.7|34152.8|34032.8|34150.5|34030.5|32
1646891260000|2022-03-10 05:47:40|34150.4|34030.4|34097.8|34077.8|34151|34080.3|34095.7|34029.5|32
1646891270000|2022-03-10 05:47:50|34099|34079|34098.4|34078.4|34102|34082|34096.6|34076.6|33
1646891280000|2022-03-10 05:48:00|34100.6|34080.6|34151.7|34031.7|34152.5|34080.6|34097.8|34031.1|38
1646891290000|2022-03-10 05:48:10|34151.6|34031.6|34151.9|34031.9|34153.1|34033.1|34150.5|34030.5|35
1646891300000|2022-03-10 05:48:20|34149.9|34029.9|34150.6|34030.6|34152|34032|34149.9|34029.9|37
1646891310000|2022-03-10 05:48:30|34150.7|34030.7|34096.5|34076.5|34151.9|34076.5|34096.3|34029.8|28
1646891320000|2022-03-10 05:48:40|34094.7|34074.7|34097|34077|34097.7|34077.7|34094.3|34074.3|29
1646891330000|2022-03-10 05:48:50|34096.7|34076.7|34094.8|34074.8|34100.2|34080.2|34093.1|34073.1|29
1646891340000|2022-03-10 05:49:00|34095.2|34075.2|34147.6|34027.6|34149.4|34075.2|34092.3|34026.4|19
1646891350000|2022-03-10 05:49:10|34148.9|34028.9|34148.3|34028.3|34149.3|34029.3|34147.3|34027.3|22
1646891360000|2022-03-10 05:49:20|34147.3|34027.3|34146.3|34026.3|34149.6|34029.6|34146.2|34026.2|15
1646891370000|2022-03-10 05:49:30|34146.8|34026.8|34093.2|34073.2|34148.7|34074.7|34093.2|34026.7|10
1646891380000|2022-03-10 05:49:40|34093.7|34073.7|34093.5|34073.5|34093.7|34073.7|34092.9|34072.9|6
1646891390000|2022-03-10 05:49:50|34097.2|34077.2|34151.7|34031.7|34151.7|34077.2|34094.8|34028.9|7
1646891400000|2022-03-10 05:50:00|34152.1|34032.1|34145.8|34025.8|34152.1|34064.1|34114.1|34025.8|18
1646891410000|2022-03-10 05:50:10|34145.3|34025.3|34145.3|34025.3|34148.4|34028.4|34144|34024|19
1646891420000|2022-03-10 05:50:20|34145.8|34025.8|34088.4|34068.4|34145.8|34068.4|34088.1|34021.8|19
1646891430000|2022-03-10 05:50:30|34088.5|34068.5|34094.7|34074.7|34095.6|34075.6|34086.8|34066.8|20
1646891440000|2022-03-10 05:50:40|34095|34075|34090.8|34070.8|34095.2|34075.2|34090.4|34070.4|19
1646891450000|2022-03-10 05:50:50|34091|34071|34144.8|34024.8|34146.7|34071|34086.7|34020.4|25
1646891460000|2022-03-10 05:51:00|34143.8|34023.8|34143.4|34023.4|34144.7|34024.7|34141.6|34021.6|30
1646891470000|2022-03-10 05:51:10|34142.5|34022.5|34140.7|34020.7|34145.3|34025.3|34140.7|34020.7|29
1646891480000|2022-03-10 05:51:20|34140.6|34020.6|34095.2|34075.2|34140.9|34077.6|34089.7|34019.5|26
1646891490000|2022-03-10 05:51:30|34093.7|34073.7|34090.6|34070.6|34095.5|34075.5|34088.6|34068.6|25
1646891500000|2022-03-10 05:51:40|34091.5|34071.5|34144.1|34024.1|34145.5|34072.5|34091.2|34023.9|19
1646891510000|2022-03-10 05:51:50|34145|34025|34145.3|34025.3|34148.8|34028.8|34143.4|34023.4|20
1646891520000|2022-03-10 05:52:00|34144.3|34024.3|34149.8|34029.8|34150.2|34030.2|34144.3|34024.3|33
1646891530000|2022-03-10 05:52:10|34149.5|34029.5|34093.7|34073.7|34149.5|34074.5|34093.2|34027.3|16
1646891540000|2022-03-10 05:52:20|34093.9|34073.9|34094.4|34074.4|34095|34075|34093.2|34073.2|12
1646891550000|2022-03-10 05:52:30|34095|34075|34095.8|34075.8|34096.5|34076.5|34093.9|34073.9|11
1646891560000|2022-03-10 05:52:40|34095.3|34075.3|34146.3|34026.3|34148.5|34075.3|34093.7|34025.5|16
1646891570000|2022-03-10 05:52:50|34147.2|34027.2|34148.4|34028.4|34149.4|34029.4|34147.2|34027.2|17
1646891580000|2022-03-10 05:53:00|34148.5|34028.5|34148|34028|34149.4|34029.4|34147.8|34027.8|10
1646891590000|2022-03-10 05:53:10|34148.1|34028.1|34097.1|34077.1|34149.5|34077.4|34095.6|34028.1|16
1646891600000|2022-03-10 05:53:20|34096.9|34076.9|34091.9|34071.9|34096.9|34076.9|34090.5|34070.5|21
1646891610000|2022-03-10 05:53:30|34092.6|34072.6|34143.2|34023.2|34143.5|34072.6|34090.7|34022.9|11
1646891620000|2022-03-10 05:53:40|34143.1|34023.1|34144.5|34024.5|34146.5|34026.5|34134.7|34014.7|14
1646891630000|2022-03-10 05:53:50|34144.9|34024.9|34147.1|34027.1|34147.1|34027.1|34144|34024|12
1646891640000|2022-03-10 05:54:00|34148.3|34028.3|34094.6|34074.6|34148.3|34074.6|34094.6|34025.9|9
1646891650000|2022-03-10 05:54:10|34094.5|34074.5|34091.8|34071.8|34094.5|34074.5|34091.8|34071.8|6
1646891660000|2022-03-10 05:54:20|34091.5|34071.5|34092|34072|34093.6|34073.6|34091|34071|13
1646891670000|2022-03-10 05:54:30|34089|34069|34142.1|34022.1|34142.9|34071|34089|34020.4|11
1646891680000|2022-03-10 05:54:40|34143.8|34023.8|34143.1|34023.1|34144|34024|34142.3|34022.3|17
1646891690000|2022-03-10 05:54:50|34142.5|34022.5|34142.7|34022.7|34143.1|34023.1|34142.4|34022.4|7
1646891700000|2022-03-10 05:55:00|34143|34023|34091.3|34071.3|34143|34072.2|34091.2|34022.8|11
1646891710000|2022-03-10 05:55:10|34092.2|34072.2|34090.5|34070.5|34092.3|34072.3|34090.4|34070.4|11
1646891720000|2022-03-10 05:55:20|34093.1|34073.1|34140.4|34020.4|34142.8|34073.1|34090.7|34020.1|18
1646891730000|2022-03-10 05:55:30|34139.4|34022.2|34140.3|34020.3|34140.8|34022.4|34137.2|34018.7|14
1646891740000|2022-03-10 05:55:40|34140.2|34020.2|34138.1|34024.1|34141.6|34024.1|34136.8|34020.1|11
1646891750000|2022-03-10 05:55:50|34137.8|34025.1|34089.9|34069.9|34141.3|34073|34086.7|34020.6|13
1646891760000|2022-03-10 05:56:00|34088.6|34068.6|34088.8|34068.8|34094|34074|34087.9|34067.9|32
1646891770000|2022-03-10 05:56:10|34088.6|34068.6|34087.5|34067.5|34089.7|34069.7|34085.3|34065.3|24
1646891780000|2022-03-10 05:56:20|34087.3|34067.3|34137.7|34017.7|34140.3|34069.4|34076.2|34010.9|24
1646891790000|2022-03-10 05:56:30|34137.4|34017.4|34128.2|34008.2|34140.3|34020.3|34128.2|34008.2|13
1646891800000|2022-03-10 05:56:40|34126.1|34007|34138.7|34018.7|34141.5|34021.5|34123.6|34003.6|12
1646891810000|2022-03-10 05:56:50|34138.9|34018.9|34091.1|34071.1|34139.6|34073.1|34081.9|34018.9|18
1646891820000|2022-03-10 05:57:00|34147.7|34027.7|34107|34057|34147.7|34058.9|34107|34026.3|15
1646891830000|2022-03-10 05:57:10|34108|34058|34143.4|34023.4|34143.9|34074.2|34093.1|34023.3|18
1646891840000|2022-03-10 05:57:20|34144.7|34024.7|34139.1|34019.1|34144.7|34024.7|34128.6|34009.4|24
1646891850000|2022-03-10 05:57:30|34139.9|34019.9|34141.6|34021.6|34142.2|34025.2|34135.3|34019.5|15
1646891860000|2022-03-10 05:57:40|34140.5|34020.5|34087.6|34067.6|34141.2|34067.6|34087.6|34020.3|12
1646891870000|2022-03-10 05:57:50|34087.2|34067.2|34086.7|34066.7|34087.2|34067.2|34086.5|34066.5|6
1646891880000|2022-03-10 05:58:00|34145.5|34029.6|34090.1|34070.1|34147.6|34070.8|34089.1|34028.9|19
1646891890000|2022-03-10 05:58:10|34089.8|34069.8|34143.3|34023.3|34144.7|34069.8|34088.7|33999.2|21
1646891900000|2022-03-10 05:58:20|34142.6|34022.6|34141.2|34021.2|34144.4|34042.2|34091.8|34012.7|28
1646891910000|2022-03-10 05:58:30|34139.3|34019.3|34140|34020|34143.1|34043.4|34093.4|34018.1|31
1646891920000|2022-03-10 05:58:40|34140.6|34020.6|34091.2|34071.2|34141.5|34075.2|34087.2|34020.3|25
1646891930000|2022-03-10 05:58:50|34090.8|34070.8|34090.1|34070.1|34091.1|34071.1|34089.7|34069.7|10
1646891940000|2022-03-10 05:59:00|34090.4|34070.4|34138.5|34018.5|34138.5|34070.4|34073.9|34018.2|19
1646891950000|2022-03-10 05:59:10|34138.2|34018.2|34127.5|34013|34141|34042.5|34087.9|34008.9|27
1646891960000|2022-03-10 05:59:20|34126.9|34012.9|34141.7|34021.7|34141.7|34044.2|34093.8|34009.4|30
1646891970000|2022-03-10 05:59:30|34142.4|34022.4|34087.7|34067.7|34142.4|34068.3|34085.6|34017.3|33
1646891980000|2022-03-10 05:59:40|34087.6|34067.6|34090.2|34040.2|34128.1|34068.8|34076.9|34011.9|35
1646891990000|2022-03-10 05:59:50|34087.7|34067.7|34086.9|34066.9|34106.6|34068|34084.1|34054.1|30
1646892000000|2022-03-10 06:00:00|34087.9|34067.9|34138.6|34018.6|34140.9|34068.1|34086.2|34017.2|37
1646892010000|2022-03-10 06:00:10|34139|34019|34140|34020|34141.2|34021.2|34136|34017.1|28
1646892020000|2022-03-10 06:00:20|34140.7|34020.7|34137.7|34017.7|34140.8|34020.8|34133.6|34017.3|32
1646892030000|2022-03-10 06:00:30|34138.2|34018.2|34140.4|34020.4|34142.6|34022.6|34134.6|34018.2|35
1646892040000|2022-03-10 06:00:40|34141.2|34021.2|34138.7|34018.7|34141.2|34023.4|34134.8|34018.7|19
1646892050000|2022-03-10 06:00:50|34138.6|34018.6|34133.9|34021.1|34140.6|34022.1|34133.9|34018.2|14
1646892060000|2022-03-10 06:01:00|34140.6|34020.6|34142.6|34022.6|34144.2|34025.4|34135.6|34020|35
1646892070000|2022-03-10 06:01:10|34142|34022|34139.9|34020.1|34143|34023|34136.5|34019.7|33
1646892080000|2022-03-10 06:01:20|34140.1|34020.3|34140.8|34020.8|34140.8|34020.8|34139.5|34019.5|13
1646892090000|2022-03-10 06:01:30|34141.1|34021.1|34142.3|34022.3|34143.4|34057.3|34106.9|34020.8|21
1646892100000|2022-03-10 06:01:40|34143.1|34023.1|34107.5|34057.5|34145.4|34071|34089.8|34022|21
1646892110000|2022-03-10 06:01:50|34142.1|34022.1|34143.5|34023.5|34146.3|34072.7|34092.7|34021.4|39
1646892120000|2022-03-10 06:02:00|34143.7|34023.7|34141.3|34021.3|34144.9|34025|34138.9|34021.3|31
1646892130000|2022-03-10 06:02:10|34141.6|34021.6|34142.1|34022.1|34142.1|34022.1|34141|34021|9
1646892140000|2022-03-10 06:02:20|34142.2|34022.2|34140.6|34028|34143.8|34069.1|34089.1|34021.1|32
1646892150000|2022-03-10 06:02:30|34144.7|34025.2|34140|34024.9|34144.7|34057.4|34105.5|34020.9|33
1646892160000|2022-03-10 06:02:40|34106.8|34056.8|34135.2|34022.7|34140.9|34056.8|34103|34018.7|31
1646892170000|2022-03-10 06:02:50|34134.9|34022.5|34135.3|34021.6|34139.2|34053.1|34103.1|34020.4|31
1646892180000|2022-03-10 06:03:00|34139.3|34020.9|34144.2|34024.2|34144.2|34024.2|34133.6|34020.1|32
1646892190000|2022-03-10 06:03:10|34137.7|34023.4|34141.4|34021.4|34141.9|34024.6|34136|34020.7|21
1646892200000|2022-03-10 06:03:20|34141.3|34021.3|34141.7|34021.7|34141.8|34025.2|34138.2|34019.5|26
1646892210000|2022-03-10 06:03:30|34141.5|34021.5|34141.9|34021.9|34142|34025.4|34137.7|34021.5|14
1646892220000|2022-03-10 06:03:40|34142.1|34022.1|34138.5|34022.7|34144.2|34028.5|34137.4|34021.1|24
1646892230000|2022-03-10 06:03:50|34140.3|34020.6|34141.9|34022.1|34141.9|34054|34102.7|34019.4|25
1646892240000|2022-03-10 06:04:00|34141.3|34022.3|34140.8|34020.8|34141.9|34022.3|34134.9|34020.2|37
1646892250000|2022-03-10 06:04:10|34140.6|34020.6|34138.6|34018.6|34140.9|34022.5|34132.9|34017.8|37
1646892260000|2022-03-10 06:04:20|34086.9|34066.9|34136.6|34019.6|34142.5|34070.6|34085.7|34016.7|33
1646892270000|2022-03-10 06:04:30|34139.3|34019.3|34139.7|34019.7|34140.8|34021.3|34133.8|34016.9|30
1646892280000|2022-03-10 06:04:40|34139|34019|34141.2|34021.2|34142.6|34022.6|34139|34019|22
1646892290000|2022-03-10 06:04:50|34137.7|34020.4|34140.1|34020.1|34141.3|34021.3|34136.3|34018.9|31
1646892300000|2022-03-10 06:05:00|34141.2|34021.2|34101.5|34051.5|34141.7|34052.4|34101.5|34018.7|30
1646892310000|2022-03-10 06:05:10|34132.4|34020.6|34104.3|34054.3|34140.2|34054.3|34104.3|34017.9|32
1646892320000|2022-03-10 06:05:20|34137.6|34023.7|34139.7|34019.7|34147.3|34070.9|34086.2|34018.5|28
1646892330000|2022-03-10 06:05:30|34139|34019|34133.6|34021.5|34139.7|34054.9|34103.2|34018.1|31
1646892340000|2022-03-10 06:05:40|34133|34021|34137.3|34020.9|34139.3|34052.3|34102.2|34019.3|28
1646892350000|2022-03-10 06:05:50|34103.1|34053.1|34138.3|34021.2|34140.3|34053.6|34103.1|34019.8|17
1646892360000|2022-03-10 06:06:00|34138.1|34020.4|34141|34021|34145.7|34056.4|34103.3|34019.4|24
1646892370000|2022-03-10 06:06:10|34142|34022.9|34139.3|34019.3|34142.3|34056.1|34104.2|34019.2|25
1646892380000|2022-03-10 06:06:20|34139|34019|34140.8|34020.8|34141.7|34021.7|34137.9|34018.9|14
1646892390000|2022-03-10 06:06:30|34141|34021|34147.9|34027.9|34147.9|34027.9|34140.8|34020.8|13
1646892400000|2022-03-10 06:06:40|34146.9|34026.9|34144.1|34024.1|34148.1|34028.1|34137.1|34023.8|29
1646892410000|2022-03-10 06:06:50|34144.2|34024.2|34136.1|34025.9|34145.6|34025.9|34136.1|34023.2|15
1646892420000|2022-03-10 06:07:00|34139.1|34023.8|34140.2|34026.4|34146.5|34059.4|34105.3|34021|28
1646892430000|2022-03-10 06:07:10|34143.5|34023.5|34144.1|34024.1|34144.5|34026|34140.1|34023.1|16
1646892440000|2022-03-10 06:07:20|34143.7|34023.7|34147.5|34027.5|34149|34029|34141.7|34023.5|19
1646892450000|2022-03-10 06:07:30|34147.2|34027.2|34142.6|34029|34147.2|34060.3|34110.3|34026|13
1646892460000|2022-03-10 06:07:40|34146.5|34026.5|34146|34026|34147.7|34027.7|34145.7|34025.9|9
1646892470000|2022-03-10 06:07:50|34147.9|34027.9|34072.9|34052.9|34147.9|34072.7|34072.2|34026.4|18
1646892480000|2022-03-10 06:08:00|34082.3|34062.3|34098.3|34048.3|34125.7|34062.3|34082.3|34000.8|23
1646892490000|2022-03-10 06:08:10|34097.7|34047.7|34146.4|34026.4|34150.9|34061.4|34094.3|34026.4|17
1646892500000|2022-03-10 06:08:20|34145.2|34025.2|34145.1|34025.1|34148.1|34029.9|34140.8|34024.7|24
1646892510000|2022-03-10 06:08:30|34141.3|34027.2|34144.1|34024.1|34145.8|34057.4|34107.1|34024.1|15
1646892520000|2022-03-10 06:08:40|34144.4|34024.4|34125|34005|34146.7|34043.2|34090.7|34005|14
1646892530000|2022-03-10 06:08:50|34142.8|34025|34143.1|34023.1|34144.2|34076.8|34068.1|34005.7|31
1646892540000|2022-03-10 06:09:00|34140.9|34024.6|34137.7|34026.1|34143.3|34064.6|34084.6|34021.4|36
1646892550000|2022-03-10 06:09:10|34101.5|34051.5|34143.4|34023.4|34144.8|34067.4|34087.4|34022|31
1646892560000|2022-03-10 06:09:20|34143.8|34023.8|34145.6|34025.6|34146.2|34027.7|34139|34022.2|19
1646892570000|2022-03-10 06:09:30|34145.4|34025.4|34145|34025|34145.4|34058.2|34108.2|34023.5|13
1646892580000|2022-03-10 06:09:40|34146.4|34026.4|34138.4|34021.5|34146.4|34057.2|34095.8|34019.5|24
1646892590000|2022-03-10 06:09:50|34104.1|34054.1|34138.9|34021.4|34140.4|34054.1|34103.6|34019.6|17
1646892600000|2022-03-10 06:10:00|34139|34022.6|34139.9|34019.9|34140.8|34023.6|34134.5|34019.8|29
1646892610000|2022-03-10 06:10:10|34140.3|34020.3|34141.8|34021.8|34142.7|34022.7|34138.9|34019.8|11
1646892620000|2022-03-10 06:10:20|34142.3|34022.3|34141.3|34022.9|34145.7|34026.9|34137.3|34022.3|34
1646892630000|2022-03-10 06:10:30|34141.5|34023.4|34141.6|34021.6|34142.9|34026.1|34136|34020.2|32
1646892640000|2022-03-10 06:10:40|34141.7|34021.7|34141.5|34021.5|34142|34024.6|34136|34020.7|15
1646892650000|2022-03-10 06:10:50|34141.1|34021.1|34137.6|34024.2|34142.8|34053.5|34103.5|34020.3|33
1646892660000|2022-03-10 06:11:00|34142.8|34022.8|34144.5|34024.5|34150.7|34055|34105|34020.1|24
1646892670000|2022-03-10 06:11:10|34143.8|34023.8|34147.7|34027.7|34148.4|34028.4|34143.6|34023.6|16
1646892680000|2022-03-10 06:11:20|34146.7|34026.7|34141.9|34021.9|34146.7|34026.7|34138.9|34021.3|11
1646892690000|2022-03-10 06:11:30|34145.2|34025.2|34136.4|34023.4|34145.2|34070.7|34089.4|34020|28
1646892700000|2022-03-10 06:11:40|34140.9|34020.9|34142.7|34022.7|34142.7|34025.7|34137.8|34020.9|20
1646892710000|2022-03-10 06:11:50|34143|34023|34144|34024|34146.3|34054.6|34104.6|34022.1|14
1646892720000|2022-03-10 06:12:00|34152.7|34032.7|34139.9|34024.1|34152.7|34032.7|34138.8|34022.4|27
1646892730000|2022-03-10 06:12:10|34144.8|34024.8|34122.1|34072.1|34155.3|34078.3|34098.3|34022.9|20
1646892740000|2022-03-10 06:12:20|34122.7|34072.7|34151.1|34039.1|34157.1|34088.1|34107.9|34036.1|32
1646892750000|2022-03-10 06:12:30|34119.9|34069.9|34155.6|34035.6|34159.4|34091.1|34111.1|34034.4|28
1646892760000|2022-03-10 06:12:40|34153.4|34035.1|34119.8|34069.8|34154.5|34071.2|34117.5|34034.7|30
1646892770000|2022-03-10 06:12:50|34150.5|34039.3|34120.4|34070.4|34153.7|34070.6|34119.4|34037.4|19
1646892780000|2022-03-10 06:13:00|34152|34038.9|34105.5|34085.5|34152.5|34086.4|34103.9|34038.9|26
1646892790000|2022-03-10 06:13:10|34104.9|34084.9|34107|34087|34107.1|34087.1|34104.8|34084.8|18
1646892800000|2022-03-10 06:13:20|34106.3|34086.3|34107.6|34087.6|34109.5|34089.5|34105.7|34085.7|25
1646892810000|2022-03-10 06:13:30|34156.3|34037.6|34154.2|34039.5|34158.5|34071.9|34120.5|34036.5|27
1646892820000|2022-03-10 06:13:40|34153.9|34039.2|34119.9|34069.9|34154.3|34070.9|34119.3|34038.5|26
1646892830000|2022-03-10 06:13:50|34120.7|34070.7|34121.9|34071.9|34154.4|34073.7|34120.4|34037.9|24
1646892840000|2022-03-10 06:14:00|34108.1|34088.1|34105.6|34085.6|34108.3|34088.3|34104.1|34084.1|24
1646892850000|2022-03-10 06:14:10|34105.5|34085.5|34104.7|34084.7|34106.2|34086.2|34104.7|34084.7|26
1646892860000|2022-03-10 06:14:20|34105.5|34085.5|34155.7|34035.7|34155.9|34086.2|34104.9|34034.2|23
1646892870000|2022-03-10 06:14:30|34155.2|34035.2|34118.7|34068.7|34155.9|34070.8|34118.7|34034.9|30
1646892880000|2022-03-10 06:14:40|34152|34037.9|34152.8|34038.2|34153.5|34038.4|34150.9|34036.8|35
1646892890000|2022-03-10 06:14:50|34153.1|34038|34106.5|34086.5|34153.1|34087.7|34105.6|34037.4|36
1646892900000|2022-03-10 06:15:00|34106.3|34086.3|34105.3|34085.3|34106.5|34086.5|34105.3|34085.3|26
1646892910000|2022-03-10 06:15:10|34105.8|34085.8|34157.1|34037.1|34157.1|34090.9|34104.7|34037.1|28
1646892920000|2022-03-10 06:15:20|34156.2|34036.2|34152.7|34042.5|34156.6|34073.1|34121.1|34034.4|34
1646892930000|2022-03-10 06:15:30|34153.3|34042.6|34153.2|34041.7|34156.4|34073.6|34121.4|34039.5|29
1646892940000|2022-03-10 06:15:40|34152.7|34042.1|34120.6|34070.6|34152.7|34072.7|34120.4|34040.4|21
1646892950000|2022-03-10 06:15:50|34106.5|34086.5|34105.6|34085.6|34106.8|34086.8|34105|34085|17
1646892960000|2022-03-10 06:16:00|34104.8|34084.8|34104.5|34084.5|34105.5|34085.5|34104.5|34084.5|20
1646892970000|2022-03-10 06:16:10|34104.6|34084.6|34155.2|34035.2|34156.2|34086.2|34104.2|34034.2|23
1646892980000|2022-03-10 06:16:20|34154.2|34034.2|34154.8|34035|34156.2|34070.2|34119.3|34034.2|26
1646892990000|2022-03-10 06:16:30|34119.1|34069.1|34121.5|34071.5|34153.7|34071.5|34118.3|34035.7|26
1646893000000|2022-03-10 06:16:40|34121.3|34071.3|34106.6|34086.6|34121.3|34089.3|34103.1|34069.7|24
1646893010000|2022-03-10 06:16:50|34109|34089|34103.6|34083.6|34109|34089|34102.1|34082.1|33
1646893020000|2022-03-10 06:17:00|34104.2|34084.2|34148.6|34035.5|34148.6|34084.6|34102.3|34035.5|28
1646893030000|2022-03-10 06:17:10|34117.1|34067.1|34150.1|34036|34152.9|34068.8|34117.1|34033.5|27
1646893040000|2022-03-10 06:17:20|34148.6|34036.5|34152.5|34032.5|34152.6|34037.2|34148.6|34032.1|33
1646893050000|2022-03-10 06:17:30|34151.4|34035.1|34149.7|34039|34154.4|34069.9|34117.1|34032.5|36
1646893060000|2022-03-10 06:17:40|34105.4|34085.4|34106.1|34086.1|34156|34090.2|34101|34038.5|36
1646893070000|2022-03-10 06:17:50|34105.6|34085.6|34103.1|34083.1|34105.7|34085.7|34101.6|34081.6|25
1646893080000|2022-03-10 06:18:00|34103.3|34083.3|34154|34034|34155.7|34083.4|34102.4|34033.7|26
1646893090000|2022-03-10 06:18:10|34153.6|34033.6|34116.3|34066.3|34153.6|34079.6|34099.6|34031|34
1646893100000|2022-03-10 06:18:20|34147.9|34034.6|34146.9|34035.8|34149.6|34067.4|34115.8|34032.5|26
1646893110000|2022-03-10 06:18:30|34116.3|34066.3|34151|34035.5|34153.2|34067.8|34116.3|34032.9|28
1646893120000|2022-03-10 06:18:40|34151.6|34035|34103.1|34083.1|34151.6|34085.5|34096|34035|29
1646893130000|2022-03-10 06:18:50|34103.2|34083.2|34104.2|34084.2|34104.2|34084.2|34102.6|34082.6|18
1646893140000|2022-03-10 06:19:00|34108.1|34088.1|34152.8|34034.1|34154|34088.1|34102.2|34032.8|32
1646893150000|2022-03-10 06:19:10|34151.4|34035.2|34145.7|34025.7|34154.7|34071.3|34118.8|34025.7|29
1646893160000|2022-03-10 06:19:20|34139.2|34023.4|34103.1|34053.1|34139.2|34055.8|34103.1|34022.8|30
1646893170000|2022-03-10 06:19:30|34103.3|34053.3|34107.8|34057.8|34142.3|34058|34103.3|34021|23
1646893180000|2022-03-10 06:19:40|34107.2|34057.2|34136.7|34022.6|34144.9|34073.7|34093.7|34021.3|18
1646893190000|2022-03-10 06:19:50|34137.9|34020.5|34138.9|34024.1|34140.5|34055.9|34097.5|34020.5|29
1646893200000|2022-03-10 06:20:00|34137.8|34024.2|34135.1|34023.1|34140.4|34053.6|34103.6|34016.6|32
1646893210000|2022-03-10 06:20:10|34134.3|34023.6|34139.7|34023|34145.5|34056.3|34106.3|34020.3|27
1646893220000|2022-03-10 06:20:20|34139.5|34022.7|34141.9|34021.9|34147.4|34027.4|34139.4|34021.9|29
1646893230000|2022-03-10 06:20:30|34140.2|34020.2|34139.1|34019.1|34140.9|34056.4|34106.4|34019|20
1646893240000|2022-03-10 06:20:40|34139.4|34019.4|34139|34019|34139.4|34020.3|34135|34018|11
1646893250000|2022-03-10 06:20:50|34139.3|34019.3|34142.7|34022.7|34143.5|34054.2|34104|34018.9|26
1646893260000|2022-03-10 06:21:00|34142.6|34022.6|34142.3|34022.3|34142.9|34025.2|34136.5|34021.3|13
1646893270000|2022-03-10 06:21:10|34142.4|34022.4|34139.3|34019.3|34142.4|34024.7|34136.2|34019.3|18
1646893280000|2022-03-10 06:21:20|34140|34020|34139.5|34019.5|34141.2|34022.1|34139.1|34019.1|17
1646893290000|2022-03-10 06:21:30|34140.3|34020.3|34137.4|34022.9|34141.4|34055.7|34105.1|34018|18
1646893300000|2022-03-10 06:21:40|34135.9|34024.8|34139.5|34019.5|34141.1|34024.8|34135.9|34019.1|14
1646893310000|2022-03-10 06:21:50|34139.9|34019.9|34143.4|34023.4|34145.8|34025.8|34139.9|34019.9|11
1646893320000|2022-03-10 06:22:00|34142.7|34022.7|34140.5|34020.5|34146.4|34056.4|34106.4|34020.5|11
1646893330000|2022-03-10 06:22:10|34141.4|34021.4|34145.1|34025.1|34145.1|34060.4|34110.2|34020|9
1646893340000|2022-03-10 06:22:20|34145|34025|34139.7|34019.7|34145|34054.1|34103.5|34017.1|14
1646893350000|2022-03-10 06:22:30|34140.7|34020.7|34141.7|34021.7|34143.8|34070.2|34090.2|34019.5|20
1646893360000|2022-03-10 06:22:40|34142.2|34022.2|34142.3|34026|34142.8|34070.7|34090.7|34017.8|22
1646893370000|2022-03-10 06:22:50|34142.8|34025.8|34142.7|34022.7|34146.6|34026.6|34141.7|34022.6|32
1646893380000|2022-03-10 06:23:00|34143|34023|34140.9|34020.9|34143.1|34023.1|34140.3|34020.9|17
1646893390000|2022-03-10 06:23:10|34141.4|34021.4|34138.7|34020.2|34141.4|34024|34138.4|34019.6|17
1646893400000|2022-03-10 06:23:20|34140.3|34020.3|34141.6|34023.6|34141.9|34026.9|34137.8|34019|16
1646893410000|2022-03-10 06:23:30|34105.9|34055.9|34144.2|34024.2|34145|34060.1|34105.9|34020.9|32
1646893420000|2022-03-10 06:23:40|34142.1|34027.5|34145|34026.2|34152.3|34034.7|34142.1|34026|20
1646893430000|2022-03-10 06:23:50|34144.9|34026.3|34141|34023|34147.5|34027.5|34140.7|34023|23
1646893440000|2022-03-10 06:24:00|34144.6|34024.6|34145.4|34025.4|34145.9|34025.9|34140.8|34021.1|27
1646893450000|2022-03-10 06:24:10|34140.9|34020.9|34136.5|34020.5|34140.9|34021.7|34135.2|34018.6|20
1646893460000|2022-03-10 06:24:20|34135.1|34021.1|34139.2|34019.2|34139.2|34021.1|34134.6|34015.5|17
1646893470000|2022-03-10 06:24:30|34138.6|34018.6|34138.8|34018.8|34144|34025.8|34137.7|34017.7|20
1646893480000|2022-03-10 06:24:40|34138.9|34018.9|34139.5|34019.5|34140.7|34024|34134.1|34018.1|24
1646893490000|2022-03-10 06:24:50|34138.2|34020|34137.9|34017.9|34138.2|34053.9|34102.8|34017.9|9
1646893500000|2022-03-10 06:25:00|34140.1|34020.3|34138.1|34018.1|34140.1|34021.7|34134.7|34017.3|19
1646893510000|2022-03-10 06:25:10|34138|34018|34136.1|34016.1|34145.4|34066|34086|34014|21
1646893520000|2022-03-10 06:25:20|34136.8|34022.4|34136.1|34016.1|34140|34070.4|34086|34015.4|30
1646893530000|2022-03-10 06:25:30|34137.2|34017.2|34141|34021.9|34141.8|34025.4|34135|34015|25
1646893540000|2022-03-10 06:25:40|34140.8|34022.7|34141.6|34022|34143.4|34025.9|34136.5|34019.4|22
1646893550000|2022-03-10 06:25:50|34141.4|34021.7|34136.2|34016.2|34141.4|34021.7|34136.1|34016.2|21
1646893560000|2022-03-10 06:26:00|34136.4|34016.4|34137.2|34017.2|34139.7|34019.7|34134.5|34014.5|18
1646893570000|2022-03-10 06:26:10|34137.3|34017.3|34136.3|34016.3|34138.9|34018.9|34136.2|34016.2|20
1646893580000|2022-03-10 06:26:20|34136.4|34016.4|34135.4|34015.4|34138.5|34049.1|34099.1|34014.6|27
1646893590000|2022-03-10 06:26:30|34135.2|34015.2|34136.2|34016.2|34138.3|34018.3|34134.5|34014.5|28
1646893600000|2022-03-10 06:26:40|34137.2|34017.2|34135.2|34015.2|34137.2|34017.2|34135.1|34015.1|13
1646893610000|2022-03-10 06:26:50|34143|34023|34137.3|34017.3|34143|34023|34135|34015.7|33
1646893620000|2022-03-10 06:27:00|34138.8|34018.8|34135.8|34015.8|34140.7|34022.2|34133.7|34015.8|27
1646893630000|2022-03-10 06:27:10|34135.9|34015.9|34135.4|34015.4|34138.8|34020.3|34131.6|34014.8|29
1646893640000|2022-03-10 06:27:20|34134.8|34014.8|34135.2|34015.2|34135.8|34015.8|34134.2|34014.2|27
1646893650000|2022-03-10 06:27:30|34135.1|34015.1|34135.8|34015.8|34136.5|34016.5|34132.4|34014.1|22
1646893660000|2022-03-10 06:27:40|34135.1|34015.1|34134.2|34014.2|34136.6|34016.6|34134.2|34014.2|18
1646893670000|2022-03-10 06:27:50|34134.4|34014.4|34136|34016|34142.2|34022.2|34134.4|34014.4|24
1646893680000|2022-03-10 06:28:00|34138.7|34018.7|34134.1|34014.1|34138.7|34018.7|34134|34014|17
1646893690000|2022-03-10 06:28:10|34133.9|34013.9|34133.2|34013.2|34138.8|34022.4|34125.8|34005.8|28
1646893700000|2022-03-10 06:28:20|34133.1|34013.1|34135.1|34015.1|34138.1|34018.1|34132.7|34012.7|21
1646893710000|2022-03-10 06:28:30|34136.3|34016.3|34139.5|34019.5|34140.4|34020.4|34135|34015|20
1646893720000|2022-03-10 06:28:40|34139.7|34019.7|34133.1|34013.1|34144|34024|34132|34012|24
1646893730000|2022-03-10 06:28:50|34132.6|34012.6|34134.3|34014.3|34138.3|34018.3|34128.1|34008.1|32
1646893740000|2022-03-10 06:29:00|34137.1|34017.1|34133.5|34013.5|34137.1|34017.1|34130.1|34010.1|32
1646893750000|2022-03-10 06:29:10|34127.6|34007.6|34142.7|34022.7|34145.4|34025.4|34126.5|34006.5|23
1646893760000|2022-03-10 06:29:20|34141.9|34021.9|34140.3|34020.3|34144.8|34047.7|34097.7|34018.5|39
1646893770000|2022-03-10 06:29:30|34140.2|34020.2|34141.9|34021.9|34144.3|34024.3|34139.6|34020.2|36
1646893780000|2022-03-10 06:29:40|34141.8|34021.8|34147.2|34027.2|34148.1|34028.1|34140.1|34020.9|36
1646893790000|2022-03-10 06:29:50|34144.6|34024.6|34141.4|34025.9|34146.2|34058.7|34101.4|34022.2|33
1646893800000|2022-03-10 06:30:00|34108.4|34058.4|34146.2|34026.2|34147|34076.2|34096.2|34023.8|37
1646893810000|2022-03-10 06:30:10|34146.7|34026.7|34116.2|34066.2|34151.5|34069.5|34114.6|34017.4|32
1646893820000|2022-03-10 06:30:20|34113.1|34063.1|34149.3|34029.3|34153.9|34068.2|34113.1|34028.5|23
1646893830000|2022-03-10 06:30:30|34146.9|34030.7|34147.9|34031.3|34149.8|34031.8|34146.4|34027.8|28
1646893840000|2022-03-10 06:30:40|34149|34029|34110.5|34060.5|34150.1|34060.5|34101.6|34025.7|20
1646893850000|2022-03-10 06:30:50|34142.9|34026.9|34143.2|34027.1|34145|34060.9|34110|34024.5|21
1646893860000|2022-03-10 06:31:00|34145.2|34025.2|34143.2|34023.2|34146.3|34027.5|34139.8|34023|18
1646893870000|2022-03-10 06:31:10|34113.7|34063.7|34146.5|34026.5|34151.2|34065|34108.8|34023.4|23
1646893880000|2022-03-10 06:31:20|34149.2|34029.2|34141.6|34024.1|34149.8|34031.1|34141.6|34023.2|28
1646893890000|2022-03-10 06:31:30|34143.2|34023.2|34146.2|34026.2|34147.9|34027.9|34138.9|34022.6|24
1646893900000|2022-03-10 06:31:40|34139|34024.6|34106|34056|34141.4|34058.6|34105.8|34021.2|12
1646893910000|2022-03-10 06:31:50|34106.1|34056.1|34140.3|34025|34145.1|34058.4|34105.8|34022.7|26
1646893920000|2022-03-10 06:32:00|34137.1|34025.9|34137.9|34025.8|34147|34028.3|34137.1|34021.7|29
1646893930000|2022-03-10 06:32:10|34105.1|34055.1|34141.5|34021.5|34142.2|34057.5|34105.1|34020.9|15
1646893940000|2022-03-10 06:32:20|34141.4|34021.4|34145.7|34025.7|34147.5|34027.5|34140.6|34020.6|27
1646893950000|2022-03-10 06:32:30|34145.6|34025.6|34141.5|34021.5|34146.4|34026.4|34140.8|34021.5|32
1646893960000|2022-03-10 06:32:40|34141|34021|34141.1|34021.1|34141.7|34055.6|34105.6|34020.9|12
1646893970000|2022-03-10 06:32:50|34141|34021.5|34106.6|34056.6|34144.8|34058.9|34104.9|34017.9|37
1646893980000|2022-03-10 06:33:00|34106|34056|34138|34022.1|34144|34056|34106|34018.3|34
1646893990000|2022-03-10 06:33:10|34136.6|34022.7|34141.2|34021.4|34143|34023.5|34136.6|34017.8|35
1646894000000|2022-03-10 06:33:20|34136.6|34022.5|34142.2|34022.2|34143.9|34023.9|34136.2|34021.2|34
1646894010000|2022-03-10 06:33:30|34143.1|34023.1|34142.9|34029.1|34146.5|34029.1|34137|34020.2|29
1646894020000|2022-03-10 06:33:40|34143|34029.2|34144.7|34024.7|34146.1|34029.2|34143|34023.9|16
1646894030000|2022-03-10 06:33:50|34145.3|34025.3|34151|34031|34152|34035.4|34140.4|34020.4|25
1646894040000|2022-03-10 06:34:00|34151.7|34031.7|34145.3|34025.3|34151.9|34058.2|34108.2|34023.7|36
1646894050000|2022-03-10 06:34:10|34144.2|34024.2|34144.8|34024.8|34149.3|34029.3|34142.5|34024.2|26
1646894060000|2022-03-10 06:34:20|34144.4|34024.4|34139.3|34024.9|34145.4|34025.4|34139.3|34022.6|15
1646894070000|2022-03-10 06:34:30|34138.1|34027|34139.9|34023.9|34143.7|34028.1|34138.1|34022.3|24
1646894080000|2022-03-10 06:34:40|34139.7|34023.8|34145.1|34025.1|34146.5|34057|34106.9|34022.5|23
1646894090000|2022-03-10 06:34:50|34144.8|34024.8|34144.3|34024.3|34145.5|34025.5|34144.1|34024.1|17
1646894100000|2022-03-10 06:35:00|34144.7|34024.7|34146.3|34026.3|34146.7|34026.7|34141.8|34023.1|27
1646894110000|2022-03-10 06:35:10|34146.2|34026.2|34148|34028|34148|34028|34146.1|34026.1|17
1646894120000|2022-03-10 06:35:20|34143.8|34023.8|34143.6|34023.6|34145.7|34025.7|34142.7|34023|21
1646894130000|2022-03-10 06:35:30|34143.9|34023.9|34144.2|34024.2|34144.2|34060.5|34109|34023|23
1646894140000|2022-03-10 06:35:40|34144.1|34024.1|34148.6|34028.6|34151.4|34050.7|34100.7|34023.7|33
1646894150000|2022-03-10 06:35:50|34148.1|34028.1|34150.2|34030.2|34151.3|34031.9|34148.1|34028.1|26
1646894160000|2022-03-10 06:36:00|34149.5|34029.5|34151.2|34031.2|34151.2|34031.2|34148.6|34028.6|24
1646894170000|2022-03-10 06:36:10|34151.3|34031.3|34129.3|34015.3|34151.8|34052.9|34098.2|34015.3|21
1646894180000|2022-03-10 06:36:20|34128.4|34012.4|34148.3|34028.3|34148.5|34057.4|34096.1|34012.4|27
1646894190000|2022-03-10 06:36:30|34106.3|34056.3|34111.9|34061.9|34146.6|34061.9|34104.3|34021.8|18
1646894200000|2022-03-10 06:36:40|34146.6|34027.5|34147.9|34027.9|34153.8|34033.8|34139.6|34027.5|24
1646894210000|2022-03-10 06:36:50|34149.1|34029.1|34152.3|34032.3|34153.1|34036.5|34148.4|34028.4|28
1646894220000|2022-03-10 06:37:00|34152.4|34032.4|34153.2|34033.2|34154.5|34037.7|34149.3|34031.5|28
1646894230000|2022-03-10 06:37:10|34109.3|34059.3|34106.9|34056.9|34143.4|34060.6|34105.7|34015|27
1646894240000|2022-03-10 06:37:20|34107|34057|34107.2|34057.2|34138.5|34060.2|34106.5|34028.1|29
1646894250000|2022-03-10 06:37:30|34107.3|34057.3|34153.2|34035.8|34155.2|34060.2|34105.9|34033.7|20
1646894260000|2022-03-10 06:37:40|34152.9|34035.9|34120.9|34070.9|34156.5|34070.9|34120.2|34034|32
1646894270000|2022-03-10 06:37:50|34150.7|34033.3|34152.3|34036.6|34153.6|34071.1|34119.2|34031.1|30
1646894280000|2022-03-10 06:38:00|34150.7|34039|34108.9|34058.9|34156.4|34065.1|34106.6|34026|23
1646894290000|2022-03-10 06:38:10|34107.4|34057.4|34106.6|34056.6|34137|34063.2|34106|34025.5|28
1646894300000|2022-03-10 06:38:20|34107.5|34057.5|34107.9|34057.9|34108.8|34058.8|34104.1|34054.1|19
1646894310000|2022-03-10 06:38:30|34108.2|34058.2|34150.4|34030.5|34151|34059.1|34108.2|34028.2|22
1646894320000|2022-03-10 06:38:40|34148.8|34030.4|34154.1|34034.1|34156.3|34069.1|34119.1|34028.8|28
1646894330000|2022-03-10 06:38:50|34153.8|34033.8|34152.4|34032.4|34154|34034.6|34149.2|34029.6|28
1646894340000|2022-03-10 06:39:00|34151.9|34031.9|34092.2|34072.2|34151.9|34073.8|34089.2|34031.5|30
1646894350000|2022-03-10 06:39:10|34092.1|34072.1|34085.1|34065.1|34131.2|34081.8|34084.3|34019.6|29
1646894360000|2022-03-10 06:39:20|34084.4|34064.4|34152.5|34032.5|34155.6|34079.3|34084.4|34020.5|31
1646894370000|2022-03-10 06:39:30|34152.4|34032.4|34151.4|34037.2|34153.4|34040.9|34149.5|34031|19
1646894380000|2022-03-10 06:39:40|34151.7|34035.2|34151.2|34039|34154.5|34071.7|34118.9|34032.5|16
1646894390000|2022-03-10 06:39:50|34154|34036.4|34087.5|34067.5|34154|34080.4|34087.5|34034.4|30
1646894400000|2022-03-10 06:40:00|34090.1|34070.1|34104.1|34054.1|34140.8|34073.6|34086|34020.8|30
1646894410000|2022-03-10 06:40:10|34133.5|34019.9|34104.7|34054.7|34134.7|34058.8|34102|34019.9|20
1646894420000|2022-03-10 06:40:20|34106.4|34056.4|34145|34025|34151|34056.6|34103|34024.7|26
1646894430000|2022-03-10 06:40:30|34145.1|34025.1|34149.2|34029.2|34153.5|34034.2|34144.1|34025.1|20
1646894440000|2022-03-10 06:40:40|34148.9|34028.9|34149.8|34029.8|34150.7|34031.8|34144.8|34028.9|25
1646894450000|2022-03-10 06:40:50|34148.9|34029.2|34086|34066|34149.8|34070.2|34086|34029.2|22
1646894460000|2022-03-10 06:41:00|34086.9|34066.9|34091.2|34071.2|34142.7|34076.2|34080.4|34012.4|23
1646894470000|2022-03-10 06:41:10|34087.3|34067.3|34143.3|34028|34150.2|34069.2|34085.5|34020.2|29
1646894480000|2022-03-10 06:41:20|34148.3|34028.3|34146.1|34027.5|34148.3|34063.9|34113.9|34026|22
1646894490000|2022-03-10 06:41:30|34143.6|34029.9|34145.3|34030.1|34149.7|34030.1|34143.6|34026.5|19
1646894500000|2022-03-10 06:41:40|34146.9|34026.9|34100.4|34050.4|34148.4|34050.9|34100.4|34026.9|11
1646894510000|2022-03-10 06:41:50|34100.2|34050.2|34097.3|34047.3|34132.5|34053.6|34096.3|34018.8|13
1646894520000|2022-03-10 06:42:00|34099.4|34049.4|34097.9|34047.9|34145.1|34072.6|34085|34026.2|32
1646894530000|2022-03-10 06:42:10|34098.1|34048.1|34147.8|34027.8|34151|34048.1|34098.1|34022.8|32
1646894540000|2022-03-10 06:42:20|34147.5|34027.5|34146.5|34027.4|34149.9|34029.9|34146.4|34026.4|35
1646894550000|2022-03-10 06:42:30|34147.7|34027.7|34149.7|34029.7|34149.7|34029.7|34147.7|34027.7|36
1646894560000|2022-03-10 06:42:40|34149.8|34029.8|34093.9|34073.9|34149.8|34079.7|34085.3|34029.7|37
1646894570000|2022-03-10 06:42:50|34094|34074|34104.2|34084.2|34142.5|34085.6|34087.3|34028.5|32
1646894580000|2022-03-10 06:43:00|34096.4|34076.4|34153.1|34033.1|34154.2|34087.1|34089.6|34029.3|39
1646894590000|2022-03-10 06:43:10|34152.4|34032.4|34153.3|34033.3|34155.7|34035.7|34150.1|34030.1|36
1646894600000|2022-03-10 06:43:20|34153.2|34033.2|34149.4|34030.5|34154|34034|34146.1|34029.5|34
1646894610000|2022-03-10 06:43:30|34150.4|34031.9|34106.1|34086.1|34153|34086.8|34105.8|34031.2|38
1646894620000|2022-03-10 06:43:40|34106.8|34086.8|34106.9|34086.9|34107.3|34087.3|34105.9|34085.9|30
1646894630000|2022-03-10 06:43:50|34106.8|34086.8|34102.7|34082.7|34107.4|34087.4|34098.9|34078.9|35
1646894640000|2022-03-10 06:44:00|34103|34083|34151.7|34031.7|34153.3|34083|34102.9|34029.6|36
1646894650000|2022-03-10 06:44:10|34151.2|34031.2|34151.9|34031.9|34152.5|34034.6|34146.5|34030.7|37
1646894660000|2022-03-10 06:44:20|34151.6|34031.6|34150.7|34030.7|34153.7|34033.7|34150.7|34030.7|30
1646894670000|2022-03-10 06:44:30|34150.6|34030.6|34105|34085|34151.7|34086.2|34099.9|34030.6|39
1646894680000|2022-03-10 06:44:40|34105.1|34085.1|34105.9|34085.9|34106.8|34086.8|34099.1|34079.1|33
1646894690000|2022-03-10 06:44:50|34105.8|34085.8|34152.9|34032.9|34155.8|34086.7|34105.1|34031.6|36
1646894700000|2022-03-10 06:45:00|34153.1|34033.1|34150.8|34030.8|34154.3|34034.5|34146.5|34030.2|35
1646894710000|2022-03-10 06:45:10|34150.4|34030.4|34150.3|34030.4|34153.4|34033.4|34146.8|34030|37
1646894720000|2022-03-10 06:45:20|34149.6|34029.9|34090.7|34070.7|34151|34074.4|34090.7|34028.4|35
1646894730000|2022-03-10 06:45:30|34090.1|34070.1|34091.5|34071.5|34100.5|34080.5|34088.8|34068.8|39
1646894740000|2022-03-10 06:45:40|34091.7|34071.7|34093.5|34073.5|34113.5|34078.7|34088.6|34060.7|37
1646894750000|2022-03-10 06:45:50|34094.4|34074.4|34148.7|34029.5|34150.3|34074.4|34092.7|34028.3|27
1646894760000|2022-03-10 06:46:00|34148.1|34029.6|34148.6|34030.8|34150.1|34063|34113|34028.1|33
1646894770000|2022-03-10 06:46:10|34147.4|34033.2|34149.8|34034.1|34152.8|34034.6|34146.2|34030.2|39
1646894780000|2022-03-10 06:46:20|34148.9|34034.4|34101|34081|34152.8|34087.5|34099.9|34032.8|34
1646894790000|2022-03-10 06:46:30|34102.7|34082.7|34106.6|34086.6|34107.8|34087.8|34102.5|34082.5|36
1646894800000|2022-03-10 06:46:40|34106.5|34086.5|34133.2|34016.7|34144.6|34086.7|34098.1|34016|34
1646894810000|2022-03-10 06:46:50|34135.3|34015.3|34136.6|34016.6|34137|34019|34128.5|34013|33
1646894820000|2022-03-10 06:47:00|34135.8|34015.8|34132.1|34012.1|34138.4|34018.4|34132.1|34012.1|32
1646894830000|2022-03-10 06:47:10|34132.2|34012.2|34138.9|34018.9|34140.8|34020.8|34132.1|34012.1|35
1646894840000|2022-03-10 06:47:20|34138.1|34018.1|34131.9|34012.2|34139.1|34048.8|34098.8|34011.5|28
1646894850000|2022-03-10 06:47:30|34132.5|34012.6|34133.2|34013.2|34138.8|34050.8|34098.8|34012.6|30
1646894860000|2022-03-10 06:47:40|34132.4|34012.4|34142.2|34022.2|34142.2|34022.2|34128.7|34012.4|34
1646894870000|2022-03-10 06:47:50|34139|34019|34146.1|34026.1|34146.4|34026.4|34135.3|34019|30
1646894880000|2022-03-10 06:48:00|34145.2|34025.2|34146.2|34026.2|34148|34028|34143.5|34023.5|25
1646894890000|2022-03-10 06:48:10|34146|34026|34143.7|34023.7|34146.6|34026.6|34137.1|34017.1|34
1646894900000|2022-03-10 06:48:20|34143.5|34023.5|34143.5|34023.5|34147.3|34027.3|34141.3|34021.3|35
1646894910000|2022-03-10 06:48:30|34138.7|34026.5|34140.7|34020.7|34146.2|34067.8|34085.8|34019.8|40
1646894920000|2022-03-10 06:48:40|34137.1|34022.8|34140|34020|34142.1|34022.8|34137.1|34019|36
1646894930000|2022-03-10 06:48:50|34142.1|34022.1|34140.1|34020.1|34147.6|34027.6|34136.9|34019.1|34
1646894940000|2022-03-10 06:49:00|34143.3|34023.3|34140.4|34020.4|34145.5|34025.5|34136|34018.6|35
1646894950000|2022-03-10 06:49:10|34140|34020|34142.8|34022.8|34143|34023|34138|34018.8|24
1646894960000|2022-03-10 06:49:20|34143.4|34023.4|34141.9|34021.9|34143.8|34023.8|34136.9|34018.4|14
1646894970000|2022-03-10 06:49:30|34143.9|34023.9|34143.5|34023.5|34144.9|34027.6|34138.3|34019|27
1646894980000|2022-03-10 06:49:40|34143|34023|34135.1|34015.1|34143.5|34050.7|34100.7|34015.1|15
1646894990000|2022-03-10 06:49:50|34146.8|34026.8|34146|34026|34152|34067.1|34117.1|34024.7|24
1646895000000|2022-03-10 06:50:00|34145.9|34025.9|34140|34020|34146.8|34026.8|34140|34020|22
1646895010000|2022-03-10 06:50:10|34143.4|34023.4|34142.2|34022.2|34144.6|34024.6|34139.2|34019.2|29
1646895020000|2022-03-10 06:50:20|34142.3|34022.3|34141.5|34021.5|34142.5|34049.7|34099.7|34018.3|28
1646895030000|2022-03-10 06:50:30|34140.9|34020.9|34141.9|34021.9|34142.6|34022.6|34139.1|34020.8|11
1646895040000|2022-03-10 06:50:40|34139.9|34023.4|34146.7|34026.7|34146.7|34056.3|34106.3|34021.5|11
1646895050000|2022-03-10 06:50:50|34145.4|34025.4|34142|34026.6|34147.2|34027.2|34138.8|34018.8|21
1646895060000|2022-03-10 06:51:00|34143.4|34023.4|34147.3|34027.3|34147.4|34027.4|34138.5|34021|25
1646895070000|2022-03-10 06:51:10|34147.5|34027.5|34098.1|34048.1|34148.8|34052.7|34098.1|34022.7|27
1646895080000|2022-03-10 06:51:20|34100.1|34050.1|34096.2|34046.2|34103.8|34053.8|34096.2|34046.2|13
1646895090000|2022-03-10 06:51:30|34098.2|34048.2|34151.4|34031.4|34151.4|34061.4|34096.2|34018.8|38
1646895100000|2022-03-10 06:51:40|34149.8|34030.2|34146.8|34026.8|34149.9|34061.5|34111.4|34026.7|26
1646895110000|2022-03-10 06:51:50|34146.5|34026.5|34144.4|34031.3|34152.3|34032.3|34142|34026.5|23
1646895120000|2022-03-10 06:52:00|34143.8|34031.2|34107.1|34057.1|34151.2|34057.1|34104.5|34028.6|31
1646895130000|2022-03-10 06:52:10|34106.8|34056.8|34101.7|34051.7|34108.2|34058.2|34101.7|34051.7|23
1646895140000|2022-03-10 06:52:20|34101.5|34051.5|34099.1|34049.1|34107.1|34057.1|34099.1|34049.1|18
1646895150000|2022-03-10 06:52:30|34083.6|34063.6|34147.6|34027.6|34147.6|34063.6|34081.3|34026.1|14
1646895160000|2022-03-10 06:52:40|34146.7|34026.7|34152|34032.3|34152.5|34034.9|34146.7|34026.7|25
1646895170000|2022-03-10 06:52:50|34116.2|34066.2|34152.4|34032.4|34153.5|34069.4|34116.1|34030.9|14
1646895180000|2022-03-10 06:53:00|34151.1|34031.1|34100.2|34080.2|34153|34080.2|34100.2|34027.1|12
1646895190000|2022-03-10 06:53:10|34089.1|34069.1|34106.4|34056.4|34128.7|34080.3|34086|34014|25
1646895200000|2022-03-10 06:53:20|34105|34055|34152.6|34032.6|34152.6|34056.1|34102.9|34019.7|17
1646895210000|2022-03-10 06:53:30|34152.2|34032.2|34155.2|34035.2|34155.5|34035.5|34151.9|34031.9|25
1646895220000|2022-03-10 06:53:40|34154.9|34034.9|34154.2|34036.7|34154.9|34069.2|34119.2|34033.1|27
1646895230000|2022-03-10 06:53:50|34154|34037|34151|34037.9|34156.9|34070.6|34119.7|34035.6|35
1646895240000|2022-03-10 06:54:00|34106.4|34056.4|34094|34074|34106.4|34082.8|34089|34056.4|34
1646895250000|2022-03-10 06:54:10|34089.5|34069.5|34091|34071|34095.5|34075.5|34082.9|34062.9|24
1646895260000|2022-03-10 06:54:20|34091.1|34071.1|34151|34031|34153.2|34071.6|34088.4|34031|20
1646895270000|2022-03-10 06:54:30|34151.6|34031.6|34150.4|34032|34152.3|34036.8|34148.2|34030.9|28
1646895280000|2022-03-10 06:54:40|34150.3|34032.1|34149.6|34032.7|34152.2|34066.5|34116.5|34030.9|21
1646895290000|2022-03-10 06:54:50|34150.8|34030.8|34101|34051|34151.4|34053.7|34100.1|34030.8|24
1646895300000|2022-03-10 06:55:00|34140|34029.4|34089|34069|34140|34075.5|34087.2|34021.2|14
1646895310000|2022-03-10 06:55:10|34088.2|34068.2|34147.1|34030.3|34147.1|34080|34086.2|34022.6|24
1646895320000|2022-03-10 06:55:20|34114.9|34064.9|34146.8|34032.6|34151.5|34065.1|34114.9|34029.1|11
1646895330000|2022-03-10 06:55:30|34148.8|34028.8|34116.2|34066.2|34151.1|34066.2|34115.2|34028.8|16
1646895340000|2022-03-10 06:55:40|34115.7|34065.7|34149.4|34029.4|34149.7|34065.7|34113.7|34028.3|12
1646895350000|2022-03-10 06:55:50|34096.7|34046.7|34086.3|34066.3|34096.7|34069.2|34085.1|34046.7|22
1646895360000|2022-03-10 06:56:00|34090.3|34070.3|34122.4|34008.5|34145|34078.5|34085|33998|20
1646895370000|2022-03-10 06:56:10|34095.2|34003.6|34150.3|34030.3|34151.8|34048.3|34092.2|34003.6|23
1646895380000|2022-03-10 06:56:20|34149.4|34029.4|34150.2|34030.2|34151.7|34031.7|34149.4|34029.4|20
1646895390000|2022-03-10 06:56:30|34149.3|34031.8|34149.2|34031.4|34150.9|34063.7|34112.5|34028.2|25
1646895400000|2022-03-10 06:56:40|34149.3|34031.5|34144.8|34025.4|34150.4|34031.5|34144.8|34025.3|25
1646895410000|2022-03-10 06:56:50|34145|34025|34110.7|34060.7|34145.6|34061.5|34110.6|34024.9|20
1646895420000|2022-03-10 06:57:00|34111|34061|34150.1|34030.1|34150.1|34061.5|34111|34025.2|19
1646895430000|2022-03-10 06:57:10|34147.4|34027.4|34150|34036.9|34150|34064.7|34113|34027.4|14
1646895440000|2022-03-10 06:57:20|34145.5|34034.6|34149.2|34029.2|34151.9|34037|34143.9|34026.6|16
1646895450000|2022-03-10 06:57:30|34149.4|34029.4|34143.8|34028.2|34151.1|34034|34143.8|34028.2|23
1646895460000|2022-03-10 06:57:40|34146.2|34026.2|34144.9|34025.2|34146.5|34026.5|34144.9|34025.2|14
1646895470000|2022-03-10 06:57:50|34143.8|34026.6|34143.5|34023.5|34144.5|34074.1|34094.1|34022.9|25
1646895480000|2022-03-10 06:58:00|34144|34024|34146.8|34026.8|34147.8|34027.8|34142.3|34022.7|22
1646895490000|2022-03-10 06:58:10|34146.7|34026.7|34146.2|34026.2|34149.4|34062.5|34112.5|34026.2|18
1646895500000|2022-03-10 06:58:20|34146.5|34026.5|34147.9|34027.9|34148.6|34029.1|34146.5|34026.5|25
1646895510000|2022-03-10 06:58:30|34147.7|34027.7|34143.2|34023.2|34147.7|34029.1|34142.1|34022.4|14
1646895520000|2022-03-10 06:58:40|34109.4|34059.4|34142.7|34022.7|34143.4|34059.4|34109.4|34022.1|11
1646895530000|2022-03-10 06:58:50|34142.8|34022.8|34149.5|34029.5|34149.5|34029.5|34142.3|34022.3|21
1646895540000|2022-03-10 06:59:00|34150.2|34030.2|34147.9|34027.9|34151.8|34079.4|34093|34024.8|15
1646895550000|2022-03-10 06:59:10|34149.1|34029.1|34148.9|34028.9|34149.7|34029.7|34146.8|34026.8|21
1646895560000|2022-03-10 06:59:20|34149.9|34029.9|34143.8|34023.8|34149.9|34064.3|34113.1|34023.8|13
1646895570000|2022-03-10 06:59:30|34143.3|34023.3|34142.9|34022.9|34143.8|34023.8|34142.9|34022.9|9
1646895580000|2022-03-10 06:59:40|34095.3|34075.3|34143.6|34023.6|34143.6|34075.3|34092.4|34022.7|16
1646895590000|2022-03-10 06:59:50|34140.1|34026.3|34148.4|34028.4|34151.6|34049.7|34094|34026.3|17
1646895600000|2022-03-10 07:00:00|34108.4|34058.4|34092.9|34072.9|34151.8|34076.4|34087.8|34031.8|35
1646895610000|2022-03-10 07:00:10|34093.5|34073.5|34091.2|34071.2|34094.6|34074.6|34091.2|34071.2|28
1646895620000|2022-03-10 07:00:20|34090.7|34070.7|34090.4|34070.4|34091.5|34071.5|34090.2|34070.2|19
1646895630000|2022-03-10 07:00:30|34094.6|34074.6|34093.8|34073.8|34095.4|34075.4|34093.2|34073.2|18
1646895640000|2022-03-10 07:00:40|34092.7|34072.7|34076.5|34056.5|34094.1|34074.1|34076|34056|31
1646895650000|2022-03-10 07:00:50|34076.9|34056.9|34077.8|34057.8|34079.1|34059.1|34074.8|34054.8|27
1646895660000|2022-03-10 07:01:00|34078|34058|34071.5|34051.5|34079.7|34059.7|34071.1|34051.1|31
1646895670000|2022-03-10 07:01:10|34071.6|34051.6|34075.3|34055.3|34075.9|34055.9|34069.8|34049.8|24
1646895680000|2022-03-10 07:01:20|34075.4|34055.4|34070.9|34050.9|34075.9|34055.9|34070.9|34050.9|27
1646895690000|2022-03-10 07:01:30|34070.5|34050.5|34077.1|34057.1|34078.4|34058.4|34070.5|34050.5|25
1646895700000|2022-03-10 07:01:40|34077.5|34057.5|34074.1|34054.1|34077.7|34057.7|34068.4|34048.4|30
1646895710000|2022-03-10 07:01:50|34072.9|34052.9|34093.7|34073.7|34094.6|34074.6|34072.1|34052.1|30
1646895720000|2022-03-10 07:02:00|34090.1|34070.1|34092.3|34072.3|34095.5|34075.5|34087.2|34067.2|25
1646895730000|2022-03-10 07:02:10|34090.9|34070.9|34093.9|34073.9|34095.5|34075.5|34089.5|34069.5|19
1646895740000|2022-03-10 07:02:20|34094.9|34074.9|34092.9|34072.9|34095.3|34075.3|34092.2|34072.2|23
1646895750000|2022-03-10 07:02:30|34099.2|34079.2|34092.6|34072.6|34099.2|34079.2|34081.5|34061.5|26
1646895760000|2022-03-10 07:02:40|34093.3|34073.3|34089.6|34069.6|34093.4|34073.4|34089.6|34069.6|20
1646895770000|2022-03-10 07:02:50|34089.5|34069.5|34084.1|34064.1|34089.5|34069.5|34084|34064|20
1646895780000|2022-03-10 07:03:00|34083.3|34063.3|34083.2|34063.2|34088.3|34068.3|34082.9|34062.9|25
1646895790000|2022-03-10 07:03:10|34083.1|34063.1|34085.7|34065.7|34085.7|34065.7|34082.3|34062.3|22
1646895800000|2022-03-10 07:03:20|34085.8|34065.8|34088|34068|34090.8|34070.8|34085.4|34065.4|23
1646895810000|2022-03-10 07:03:30|34088.7|34068.7|34088.9|34068.9|34095.9|34075.9|34083.8|34063.8|28
1646895820000|2022-03-10 07:03:40|34092.6|34072.6|34086.3|34066.3|34092.6|34072.6|34082.3|34062.3|21
1646895830000|2022-03-10 07:03:50|34087.5|34067.5|34082.9|34062.9|34087.6|34067.6|34082.6|34062.6|20
1646895840000|2022-03-10 07:04:00|34084.2|34064.2|34093.7|34073.7|34093.7|34073.7|34084.2|34064.2|25
1646895850000|2022-03-10 07:04:10|34093.9|34073.9|34092.5|34072.5|34093.9|34073.9|34088|34068|18
1646895860000|2022-03-10 07:04:20|34092.3|34072.3|34093|34073|34094.6|34074.6|34091.9|34071.9|18
1646895870000|2022-03-10 07:04:30|34091.8|34071.8|34093.6|34073.6|34094.8|34074.8|34091.8|34071.8|13
1646895880000|2022-03-10 07:04:40|34094.4|34074.4|34084.8|34064.8|34094.4|34074.4|34079.3|34059.3|24
1646895890000|2022-03-10 07:04:50|34085.5|34065.5|34102.5|34082.5|34102.5|34082.5|34085.5|34065.5|20
1646895900000|2022-03-10 07:05:00|34102.4|34082.4|34101.9|34081.9|34104.8|34084.8|34099.5|34079.5|23
1646895910000|2022-03-10 07:05:10|34101.7|34081.7|34102.4|34082.4|34109|34089|34101.7|34081.7|21
1646895920000|2022-03-10 07:05:20|34102.5|34082.5|34101|34081|34102.5|34082.5|34099.8|34079.8|23
1646895930000|2022-03-10 07:05:30|34102.9|34082.9|34102|34082|34103.7|34083.7|34102|34082|31
1646895940000|2022-03-10 07:05:40|34102.2|34082.2|34107.8|34087.8|34107.8|34087.8|34102.2|34082.2|28
1646895950000|2022-03-10 07:05:50|34107.9|34087.9|34105.3|34085.3|34108.2|34088.2|34105.3|34085.3|35
1646895960000|2022-03-10 07:06:00|34106.1|34086.1|34106.9|34086.9|34110.4|34090.4|34104.2|34084.2|35
1646895970000|2022-03-10 07:06:10|34107.3|34087.3|34099.9|34079.9|34107.4|34087.4|34099.4|34079.4|37
1646895980000|2022-03-10 07:06:20|34100.1|34080.1|34101.6|34081.6|34103.7|34083.7|34100|34080|32
1646895990000|2022-03-10 07:06:30|34102.8|34082.8|34105|34085|34110.7|34090.7|34101.3|34081.3|32
1646896000000|2022-03-10 07:06:40|34105.1|34085.1|34107.9|34087.9|34110.3|34090.3|34104.7|34084.7|32
1646896010000|2022-03-10 07:06:50|34108.6|34088.6|34107.7|34087.7|34108.6|34088.6|34107.5|34087.5|31
1646896020000|2022-03-10 07:07:00|34107.5|34087.5|34102.8|34082.8|34108.8|34088.8|34102.8|34082.8|34
1646896030000|2022-03-10 07:07:10|34103|34083|34104.5|34084.5|34105.9|34085.9|34100.6|34080.6|35
1646896040000|2022-03-10 07:07:20|34104.7|34084.7|34104.4|34084.4|34105.6|34085.6|34101.9|34081.9|33
1646896050000|2022-03-10 07:07:30|34104|34084|34109.7|34089.7|34112.6|34092.6|34104|34084|33
1646896060000|2022-03-10 07:07:40|34110.2|34090.2|34110.6|34090.6|34111.7|34091.7|34109.1|34089.1|32
1646896070000|2022-03-10 07:07:50|34110.4|34090.4|34109.4|34089.4|34113.9|34093.9|34109.3|34089.3|33
1646896080000|2022-03-10 07:08:00|34109.2|34089.2|34108.7|34088.7|34109.6|34089.6|34107.8|34087.8|31
1646896090000|2022-03-10 07:08:10|34108.9|34088.9|34108.4|34088.4|34109.7|34089.7|34107.2|34087.2|32
1646896100000|2022-03-10 07:08:20|34108.5|34088.5|34109.8|34089.8|34116.5|34096.5|34108.1|34088.1|34
1646896110000|2022-03-10 07:08:30|34110.6|34090.6|34110.5|34090.5|34111.2|34091.2|34109.6|34089.6|34
1646896120000|2022-03-10 07:08:40|34110.9|34090.9|34114.4|34094.4|34117.5|34097.5|34110.6|34090.6|35
1646896130000|2022-03-10 07:08:50|34114.2|34094.2|34114.2|34094.2|34114.7|34094.7|34113.4|34093.4|20
1646896140000|2022-03-10 07:09:00|34114.4|34094.4|34113.6|34093.6|34116.1|34096.1|34113|34093|22
1646896150000|2022-03-10 07:09:10|34113.5|34093.5|34115.4|34095.4|34115.4|34095.4|34110.6|34090.6|25
1646896160000|2022-03-10 07:09:20|34113.2|34093.2|34112.3|34092.3|34115.7|34095.7|34111.1|34091.1|29
1646896170000|2022-03-10 07:09:30|34111.6|34091.6|34114|34094|34114.6|34094.6|34111.4|34091.4|25
1646896180000|2022-03-10 07:09:40|34113.9|34093.9|34109.4|34089.4|34114.2|34094.2|34109.4|34089.4|29
1646896190000|2022-03-10 07:09:50|34109.7|34089.7|34111.2|34091.2|34111.4|34091.4|34109.2|34089.2|36
1646896200000|2022-03-10 07:10:00|34111.4|34091.4|34111.8|34091.8|34112.2|34092.2|34109.2|34089.2|37
1646896210000|2022-03-10 07:10:10|34111.9|34091.9|34119.6|34099.6|34122.4|34102.4|34111.2|34091.2|36
1646896220000|2022-03-10 07:10:20|34117.8|34097.8|34116.4|34096.4|34119.3|34099.3|34116.4|34096.4|34
1646896230000|2022-03-10 07:10:30|34115.7|34095.7|34115.3|34095.3|34127.2|34107.2|34115.3|34095.3|32
1646896240000|2022-03-10 07:10:40|34115.2|34095.2|34116.2|34096.2|34116.8|34096.8|34115.2|34095.2|20
1646896250000|2022-03-10 07:10:50|34115.9|34095.9|34122.5|34102.5|34122.5|34102.5|34115.1|34095.1|34
1646896260000|2022-03-10 07:11:00|34120.1|34100.1|34115.8|34095.8|34120.1|34100.1|34114.8|34094.8|28
1646896270000|2022-03-10 07:11:10|34115.2|34095.2|34113.4|34093.4|34116|34096|34113.4|34093.4|21
1646896280000|2022-03-10 07:11:20|34114.1|34094.1|34113.5|34093.5|34115.7|34095.7|34112.1|34092.1|24
1646896290000|2022-03-10 07:11:30|34113|34093|34113.7|34093.7|34114.2|34094.2|34112.7|34092.7|23
1646896300000|2022-03-10 07:11:40|34112.1|34092.1|34111.6|34091.6|34117.9|34097.9|34110.5|34090.5|30
1646896310000|2022-03-10 07:11:50|34111.7|34091.7|34112.5|34092.5|34112.6|34092.6|34110.2|34090.2|28
1646896320000|2022-03-10 07:12:00|34112.7|34092.7|34113.3|34093.3|34115.4|34095.4|34112.7|34092.7|23
1646896330000|2022-03-10 07:12:10|34112.9|34092.9|34111.3|34091.3|34113.8|34093.8|34108.8|34088.8|35
1646896340000|2022-03-10 07:12:20|34111.6|34091.6|34115.8|34095.8|34122.5|34102.5|34109.9|34089.9|37
1646896350000|2022-03-10 07:12:30|34116.1|34096.1|34116.6|34096.6|34117.1|34097.1|34116|34096|25
1646896360000|2022-03-10 07:12:40|34116.5|34096.5|34118.7|34098.7|34129.3|34109.3|34116.4|34096.4|27
1646896370000|2022-03-10 07:12:50|34118.5|34098.5|34117.4|34097.4|34143.2|34104.3|34113.3|34093.2|31
1646896380000|2022-03-10 07:13:00|34120.2|34100.2|34117.4|34097.4|34178.9|34105.6|34112|34064.7|37
1646896390000|2022-03-10 07:13:10|34117.9|34097.9|34111.9|34091.9|34117.9|34097.9|34110.7|34090.7|35
1646896400000|2022-03-10 07:13:20|34112|34092|34111.1|34091.1|34114.5|34094.5|34109.4|34089.4|33
1646896410000|2022-03-10 07:13:30|34111|34091|34120.5|34100.5|34120.5|34100.5|34109.2|34089.2|33
1646896420000|2022-03-10 07:13:40|34116.3|34096.3|34108.9|34088.9|34116.3|34096.3|34107.6|34087.6|37
1646896430000|2022-03-10 07:13:50|34108.8|34088.8|34110|34090|34169.7|34103.1|34107.4|34057.5|36
1646896440000|2022-03-10 07:14:00|34111.8|34091.8|34108.3|34088.3|34111.8|34091.8|34107.7|34087.7|37
1646896450000|2022-03-10 07:14:10|34108.5|34088.5|34107.4|34087.4|34119.7|34099.7|34106.9|34086.9|33
1646896460000|2022-03-10 07:14:20|34107.6|34087.6|34107.7|34087.7|34161.1|34096.5|34106.6|34046.7|28
1646896470000|2022-03-10 07:14:30|34127.7|34107.7|34109.5|34089.5|34127.7|34107.7|34107.4|34087.4|37
1646896480000|2022-03-10 07:14:40|34108.6|34088.6|34108.3|34088.3|34108.8|34088.8|34107.7|34087.7|24
1646896490000|2022-03-10 07:14:50|34108.1|34088.1|34108.9|34088.9|34109.2|34089.2|34108|34088|25
1646896500000|2022-03-10 07:15:00|34109|34089|34110.9|34090.9|34113|34093|34108.3|34088.3|29
1646896510000|2022-03-10 07:15:10|34110.4|34090.4|34109.4|34089.4|34113.1|34093.1|34106.2|34086.2|32
1646896520000|2022-03-10 07:15:20|34111.1|34091.1|34110.7|34090.7|34111.3|34091.3|34109.5|34089.5|23
1646896530000|2022-03-10 07:15:30|34109.8|34089.8|34108.7|34088.7|34112.5|34092.5|34108|34088|31
1646896540000|2022-03-10 07:15:40|34108.3|34088.3|34109.2|34089.2|34109.9|34089.9|34108.2|34088.2|24
1646896550000|2022-03-10 07:15:50|34109|34089|34109.7|34089.7|34110.7|34090.7|34107.3|34087.3|24
1646896560000|2022-03-10 07:16:00|34109.8|34089.8|34108.3|34088.3|34110.3|34090.3|34106.1|34086.1|30
1646896570000|2022-03-10 07:16:10|34108.5|34088.5|34109.8|34089.8|34113.9|34093.9|34105.7|34085.7|36
1646896580000|2022-03-10 07:16:20|34109.3|34089.3|34110.7|34090.7|34113.9|34093.9|34107|34087|36
1646896590000|2022-03-10 07:16:30|34110.6|34090.6|34112.1|34092.1|34112.4|34092.4|34110|34090|24
1646896600000|2022-03-10 07:16:40|34111.8|34091.8|34109.7|34089.7|34111.8|34091.8|34108.7|34088.7|17
1646896610000|2022-03-10 07:16:50|34108.9|34088.9|34108.2|34088.2|34111.8|34091.8|34106.7|34086.7|30
1646896620000|2022-03-10 07:17:00|34108.5|34088.5|34110.4|34090.4|34110.6|34090.6|34107.3|34087.3|27
1646896630000|2022-03-10 07:17:10|34110.5|34090.5|34111|34091|34111|34091|34110|34090|26
1646896640000|2022-03-10 07:17:20|34110.8|34090.8|34111.3|34091.3|34183.4|34099.4|34109|34056.1|31
1646896650000|2022-03-10 07:17:30|34111|34091|34111.7|34091.7|34112.1|34092.1|34110.4|34090.4|24
1646896660000|2022-03-10 07:17:40|34110.4|34090.4|34109.5|34089.5|34110.4|34090.4|34109.5|34089.5|18
1646896670000|2022-03-10 07:17:50|34109.6|34089.6|34108.8|34088.8|34110|34090|34108.4|34088.4|14
1646896680000|2022-03-10 07:18:00|34108.9|34088.9|34109.8|34089.8|34111.1|34091.1|34105|34085|32
1646896690000|2022-03-10 07:18:10|34110.5|34090.5|34114.8|34094.8|34115.2|34095.2|34107.5|34087.5|24
1646896700000|2022-03-10 07:18:20|34114.2|34094.2|34106.8|34086.8|34116.3|34096.3|34106.8|34086.8|25
1646896710000|2022-03-10 07:18:30|34107|34087|34107.1|34087.1|34108.3|34088.3|34106.7|34086.7|26
1646896720000|2022-03-10 07:18:40|34106.9|34086.9|34106|34086|34107.2|34087.2|34105.9|34085.9|22
1646896730000|2022-03-10 07:18:50|34105.8|34085.8|34107.1|34087.1|34109.4|34089.4|34104.2|34084.2|35
1646896740000|2022-03-10 07:19:00|34108|34088|34107.6|34087.6|34109.6|34089.6|34103.5|34083.5|40
1646896750000|2022-03-10 07:19:10|34106.6|34086.6|34106|34086|34112.2|34092.2|34104|34084|31
1646896760000|2022-03-10 07:19:20|34106.9|34086.9|34106.5|34086.5|34106.9|34086.9|34104.4|34084.4|29
1646896770000|2022-03-10 07:19:30|34106.7|34086.7|34106.5|34086.5|34107.1|34087.1|34105.8|34085.8|28
1646896780000|2022-03-10 07:19:40|34106.6|34086.6|34131.8|34081.8|34131.8|34088.8|34105.9|34081.8|33
1646896790000|2022-03-10 07:19:50|34115.4|34095.4|34106.2|34086.2|34180.2|34102.9|34105.6|34060.2|35
1646896800000|2022-03-10 07:20:00|34106.5|34086.5|34107.4|34087.4|34107.8|34087.8|34105.4|34085.4|30
1646896810000|2022-03-10 07:20:10|34107.3|34087.3|34108.6|34088.6|34109.2|34089.2|34107.2|34087.2|33
1646896820000|2022-03-10 07:20:20|34108.7|34088.7|34110.1|34090.1|34110.4|34090.4|34106.8|34086.8|32
1646896830000|2022-03-10 07:20:30|34108.8|34088.8|34110.7|34090.7|34111.7|34091.7|34106.2|34086.2|32
1646896840000|2022-03-10 07:20:40|34110.9|34090.9|34111.7|34091.7|34113.2|34093.2|34108.7|34088.7|34
1646896850000|2022-03-10 07:20:50|34110.4|34090.4|34109.9|34089.9|34111.2|34091.2|34108.8|34088.8|36
1646896860000|2022-03-10 07:21:00|34110.2|34090.2|34111.9|34091.9|34117.1|34097.1|34110.2|34090.2|34
1646896870000|2022-03-10 07:21:10|34111.8|34091.8|34107.7|34087.7|34145.4|34096.3|34103.9|34083.9|30
1646896880000|2022-03-10 07:21:20|34107.9|34087.9|34109.4|34089.4|34184.5|34099.1|34107|34057.3|30
1646896890000|2022-03-10 07:21:30|34109.1|34089.1|34108.1|34088.1|34118.4|34098.4|34106.8|34086.8|30
1646896900000|2022-03-10 07:21:40|34108.6|34088.6|34107.7|34087.7|34111.3|34091.3|34107.6|34087.6|28
1646896910000|2022-03-10 07:21:50|34108.1|34088.1|34107.9|34087.9|34175.8|34089.4|34105.8|34053.8|37
1646896920000|2022-03-10 07:22:00|34107.3|34087.3|34108.2|34088.2|34131.1|34111.1|34106.4|34086.4|38
1646896930000|2022-03-10 07:22:10|34107.7|34087.7|34108.6|34088.6|34108.6|34088.6|34107.1|34087.1|30
1646896940000|2022-03-10 07:22:20|34108.5|34088.5|34108.8|34088.8|34108.8|34088.8|34106.8|34086.8|28
1646896950000|2022-03-10 07:22:30|34109.2|34089.2|34112.4|34092.4|34112.4|34092.4|34106.3|34086.3|31
1646896960000|2022-03-10 07:22:40|34111.7|34091.7|34110.6|34090.6|34114|34094|34107.4|34087.4|28
1646896970000|2022-03-10 07:22:50|34111.2|34091.2|34113.1|34093.1|34113.7|34093.7|34110.9|34090.9|22
1646896980000|2022-03-10 07:23:00|34112.3|34092.3|34113.6|34093.6|34114.1|34094.1|34110.2|34090.2|25
1646896990000|2022-03-10 07:23:10|34114|34094|34112.8|34092.8|34114|34094|34112.8|34092.8|18
1646897000000|2022-03-10 07:23:20|34113.1|34093.1|34110.9|34090.9|34114.6|34094.6|34110.8|34090.8|18
1646897010000|2022-03-10 07:23:30|34110.3|34090.3|34110.8|34090.8|34112.7|34092.7|34109.7|34089.7|25
1646897020000|2022-03-10 07:23:40|34110.3|34090.3|34109.8|34089.8|34126|34106|34108.1|34088.1|24
1646897030000|2022-03-10 07:23:50|34109.9|34089.9|34112.5|34092.5|34114.2|34094.2|34109.2|34089.2|22
1646897040000|2022-03-10 07:24:00|34113.2|34093.2|34113.4|34093.4|34113.8|34093.8|34112.1|34092.1|23
1646897050000|2022-03-10 07:24:10|34113.2|34093.2|34113.7|34093.7|34115.3|34095.3|34112.9|34092.9|25
1646897060000|2022-03-10 07:24:20|34115.9|34095.9|34111.6|34091.6|34115.9|34095.9|34110.8|34090.8|29
1646897070000|2022-03-10 07:24:30|34112.9|34092.9|34111.7|34091.7|34119.8|34099.8|34111.4|34091.4|26
1646897080000|2022-03-10 07:24:40|34112.3|34092.3|34113.4|34093.4|34113.9|34093.9|34112.3|34092.3|21
1646897090000|2022-03-10 07:24:50|34113.8|34093.8|34113.6|34093.6|34113.9|34093.9|34112.4|34092.4|18
1646897100000|2022-03-10 07:25:00|34113.2|34093.2|34111.7|34091.7|34115.2|34095.2|34111.7|34091.7|27
1646897110000|2022-03-10 07:25:10|34112.5|34092.5|34111|34091|34112.5|34092.5|34109|34089|27
1646897120000|2022-03-10 07:25:20|34111.3|34091.3|34112.1|34092.1|34113.2|34093.2|34110.6|34090.6|23
1646897130000|2022-03-10 07:25:30|34110.8|34090.8|34111.3|34091.3|34113.1|34093.1|34110.8|34090.8|24
1646897140000|2022-03-10 07:25:40|34110.8|34090.8|34114.7|34094.7|34119.5|34099.5|34110.8|34090.8|33
1646897150000|2022-03-10 07:25:50|34115.1|34095.1|34113.2|34093.2|34115.1|34095.1|34113.1|34093.1|25
1646897160000|2022-03-10 07:26:00|34112.2|34092.2|34112.9|34092.9|34113.4|34093.4|34112.1|34092.1|33
1646897170000|2022-03-10 07:26:10|34113.1|34093.1|34112.1|34092.1|34113.3|34093.3|34107.7|34087.7|23
1646897180000|2022-03-10 07:26:20|34108.6|34088.6|34110.3|34090.3|34116.8|34096.8|34106.9|34086.9|34
1646897190000|2022-03-10 07:26:30|34113.3|34093.3|34112.2|34092.2|34113.5|34093.5|34111.2|34091.2|37
1646897200000|2022-03-10 07:26:40|34112.1|34092.1|34111.9|34091.9|34112.9|34092.9|34111.3|34091.3|27
1646897210000|2022-03-10 07:26:50|34112|34092|34110|34090|34113.6|34093.6|34109.5|34089.5|25
1646897220000|2022-03-10 07:27:00|34110.2|34090.2|34113.8|34093.8|34113.9|34093.9|34110.2|34090.2|27
1646897230000|2022-03-10 07:27:10|34113.3|34093.3|34114.2|34094.2|34114.6|34094.6|34112.6|34092.6|22
1646897240000|2022-03-10 07:27:20|34113.5|34093.5|34113.3|34093.3|34115|34095|34111.7|34091.7|34
1646897250000|2022-03-10 07:27:30|34113.2|34093.2|34112.9|34092.9|34114.5|34094.5|34112.7|34092.7|20
1646897260000|2022-03-10 07:27:40|34113.5|34093.5|34114.5|34094.5|34115.2|34095.2|34113.2|34093.2|23
1646897270000|2022-03-10 07:27:50|34114.4|34094.4|34113.9|34093.9|34114.9|34094.9|34112.8|34092.8|20
1646897280000|2022-03-10 07:28:00|34114.4|34094.4|34113.9|34093.9|34114.8|34094.8|34113.8|34093.8|20
1646897290000|2022-03-10 07:28:10|34114.2|34094.2|34113.3|34093.3|34114.4|34094.4|34113|34093|26
1646897300000|2022-03-10 07:28:20|34113|34093|34113.9|34093.9|34115|34095|34113|34093|24
1646897310000|2022-03-10 07:28:30|34114.1|34094.1|34114.6|34094.6|34116.1|34096.1|34111.7|34091.7|22
1646897320000|2022-03-10 07:28:40|34112.5|34092.5|34114.9|34094.9|34115.1|34095.1|34111.7|34091.7|22
1646897330000|2022-03-10 07:28:50|34113|34093|34114.2|34094.2|34116.7|34096.7|34103.5|34083.5|24
1646897340000|2022-03-10 07:29:00|34114.5|34094.5|34114.1|34094.1|34115.2|34095.2|34113|34093|22
1646897350000|2022-03-10 07:29:10|34113.3|34093.3|34112.8|34092.8|34114.9|34094.9|34112.7|34092.7|21
1646897360000|2022-03-10 07:29:20|34113.2|34093.2|34111.3|34091.3|34113.7|34093.7|34108.4|34088.4|26
1646897370000|2022-03-10 07:29:30|34110.2|34090.2|34112.6|34092.6|34113.4|34093.4|34110.2|34090.2|21
1646897380000|2022-03-10 07:29:40|34112.4|34092.4|34112.2|34092.2|34113.5|34093.5|34111.4|34091.4|23
1646897390000|2022-03-10 07:29:50|34110.7|34090.7|34111.1|34091.1|34111.9|34091.9|34109.6|34089.6|20
1646897400000|2022-03-10 07:30:00|34112.1|34092.1|34109|34089|34116.2|34096.2|34105.8|34085.8|26
1646897410000|2022-03-10 07:30:10|34112.2|34092.2|34115.2|34095.2|34116.4|34096.4|34108.9|34088.9|33
1646897420000|2022-03-10 07:30:20|34114.9|34094.9|34116.3|34096.3|34116.3|34096.3|34109.8|34089.8|20
1646897430000|2022-03-10 07:30:30|34113.7|34093.7|34111.9|34091.9|34115.7|34095.7|34110.2|34090.2|21
1646897440000|2022-03-10 07:30:40|34111.8|34091.8|34109|34089|34115.1|34095.1|34107.9|34087.9|29
1646897450000|2022-03-10 07:30:50|34109.6|34089.6|34109.1|34089.1|34109.9|34089.9|34106.9|34086.9|23
1646897460000|2022-03-10 07:31:00|34109.4|34089.4|34108.9|34088.9|34110|34090|34108.2|34088.2|16
1646897470000|2022-03-10 07:31:10|34108.1|34088.1|34110.5|34090.5|34110.5|34090.5|34107.5|34087.5|16
1646897480000|2022-03-10 07:31:20|34109.4|34089.4|34110.8|34090.8|34110.8|34090.8|34108.1|34088.1|28
1646897490000|2022-03-10 07:31:30|34110.6|34090.6|34107|34087|34110.6|34090.6|34107|34087|25
1646897500000|2022-03-10 07:31:40|34106.7|34086.7|34108.9|34088.9|34108.9|34088.9|34106.3|34086.3|29
1646897510000|2022-03-10 07:31:50|34108.7|34088.7|34109.5|34089.5|34109.6|34089.6|34108.2|34088.2|17
1646897520000|2022-03-10 07:32:00|34109.8|34089.8|34104.3|34084.3|34110.3|34090.3|34102.9|34082.9|35
1646897530000|2022-03-10 07:32:10|34104.8|34084.8|34103.4|34083.4|34105.2|34085.2|34102.9|34082.9|38
1646897540000|2022-03-10 07:32:20|34103.3|34083.3|34103.8|34083.8|34103.9|34083.9|34102.8|34082.8|29
1646897550000|2022-03-10 07:32:30|34103.9|34083.9|34103.3|34083.3|34103.9|34083.9|34101.9|34081.9|37
1646897560000|2022-03-10 07:32:40|34103.2|34083.2|34104.9|34084.9|34106.1|34086.1|34102.6|34082.6|36
1646897570000|2022-03-10 07:32:50|34104.5|34084.5|34105.7|34085.7|34107.2|34087.2|34103.2|34083.2|36
1646897580000|2022-03-10 07:33:00|34105.5|34085.5|34105|34085|34106.9|34086.9|34104.2|34084.2|33
1646897590000|2022-03-10 07:33:10|34105.5|34085.5|34105.9|34085.9|34107.3|34087.3|34104.9|34084.9|24
1646897600000|2022-03-10 07:33:20|34105.6|34085.6|34112.8|34092.8|34119.3|34099.3|34104.5|34084.5|33
1646897610000|2022-03-10 07:33:30|34110.7|34090.7|34127.1|34107.1|34133.5|34113.5|34108.8|34088.8|31
1646897620000|2022-03-10 07:33:40|34128|34108|34133|34113|34135.3|34115.3|34127.2|34107.2|29
1646897630000|2022-03-10 07:33:50|34134|34114|34130.3|34110.3|34134.4|34114.4|34130.3|34110.3|29
1646897640000|2022-03-10 07:34:00|34130.1|34110.1|34173.6|34060.4|34176.4|34114.8|34129.3|34054.7|30
1646897650000|2022-03-10 07:34:10|34138.9|34088.9|34170.2|34055.9|34172.9|34088.9|34138.9|34052.2|22
1646897660000|2022-03-10 07:34:20|34168.7|34058.3|34170.3|34058.7|34173.7|34096.3|34140.9|34057|18
1646897670000|2022-03-10 07:34:30|34170.1|34058.4|34150.1|34130.1|34171.6|34130.5|34142.9|34057.5|32
1646897680000|2022-03-10 07:34:40|34149.1|34129.1|34153.9|34133.9|34154|34134|34146.8|34126.8|30
1646897690000|2022-03-10 07:34:50|34153.5|34133.5|34155.8|34135.8|34157.4|34137.4|34152.3|34132.3|28
1646897700000|2022-03-10 07:35:00|34156|34136|34155.8|34105.8|34195.9|34136.8|34142.7|34067.6|26
1646897710000|2022-03-10 07:35:10|34155.7|34105.7|34137.7|34117.7|34189.7|34122.4|34137.2|34073|25
1646897720000|2022-03-10 07:35:20|34138.4|34118.4|34136.9|34116.9|34140.8|34120.8|34136.9|34116.9|14
1646897730000|2022-03-10 07:35:30|34137.1|34117.1|34208.7|34090.8|34212.1|34128.7|34136.8|34071.3|33
1646897740000|2022-03-10 07:35:40|34209.3|34090.7|34209.7|34089.7|34209.7|34135.4|34173.7|34089.2|19
1646897750000|2022-03-10 07:35:50|34165.1|34145.1|34210|34090|34210|34145.1|34150.2|34077.6|38
1646897760000|2022-03-10 07:36:00|34210.4|34090.4|34205.2|34085.2|34210.4|34090.4|34199.5|34079.5|34
1646897770000|2022-03-10 07:36:10|34203.8|34083.8|34209|34089|34210.2|34128.2|34178.2|34082.9|28
1646897780000|2022-03-10 07:36:20|34207.6|34087.6|34205.5|34085.5|34213|34098.8|34205.2|34085.2|21
1646897790000|2022-03-10 07:36:30|34205.7|34085.7|34210.4|34091.6|34212.4|34127.8|34177.8|34082.1|18
1646897800000|2022-03-10 07:36:40|34210.9|34090.9|34205.3|34095.2|34216.2|34134.6|34179.6|34089.5|24
1646897810000|2022-03-10 07:36:50|34204.7|34094.6|34211.6|34091.6|34214.1|34095.4|34204.7|34089|25
1646897820000|2022-03-10 07:37:00|34212.9|34092.9|34213.3|34100.2|34215.1|34134.8|34184.5|34092.8|26
1646897830000|2022-03-10 07:37:10|34213.7|34098.9|34212.3|34097.2|34213.7|34098.9|34209.5|34095.2|22
1646897840000|2022-03-10 07:37:20|34212.6|34097.7|34213.8|34093.8|34216.3|34099.6|34212|34093.1|21
1646897850000|2022-03-10 07:37:30|34213.9|34093.9|34213.1|34093.4|34214.9|34132|34182|34091.6|29
1646897860000|2022-03-10 07:37:40|34213|34093|34209.7|34089.9|34213|34136.2|34177.2|34087.3|28
1646897870000|2022-03-10 07:37:50|34210.3|34090.3|34209.6|34089.6|34210.5|34091.1|34209|34089|22
1646897880000|2022-03-10 07:38:00|34209.4|34089.4|34203.5|34090.2|34209.5|34127.4|34175.7|34089.3|31
1646897890000|2022-03-10 07:38:10|34203.2|34088.2|34205|34085|34206.9|34090.6|34201.7|34085|25
1646897900000|2022-03-10 07:38:20|34204.9|34084.9|34203.1|34083.8|34205.3|34085.6|34203.1|34083.4|23
1646897910000|2022-03-10 07:38:30|34203|34084|34200.1|34087.6|34214.7|34132.3|34181.3|34082.9|29
1646897920000|2022-03-10 07:38:40|34199.4|34087.4|34203.8|34092.6|34208|34093.2|34199.4|34085.8|28
1646897930000|2022-03-10 07:38:50|34205.7|34092.2|34180.4|34130.4|34205.7|34133|34178.7|34091.7|21
1646897940000|2022-03-10 07:39:00|34178.8|34128.8|34172.4|34122.4|34180.4|34130.4|34172.4|34122.4|22
1646897950000|2022-03-10 07:39:10|34174.5|34124.5|34174.8|34124.8|34174.9|34124.9|34170.7|34120.7|17
1646897960000|2022-03-10 07:39:20|34174.9|34124.9|34209.3|34097.2|34210.7|34129.4|34172.2|34085.8|21
1646897970000|2022-03-10 07:39:30|34211.6|34099.3|34166.9|34116.9|34211.6|34119.7|34162.4|34082.6|31
1646897980000|2022-03-10 07:39:40|34165.3|34115.3|34167.4|34117.4|34173.4|34123.4|34163.7|34113.7|24
1646897990000|2022-03-10 07:39:50|34166.5|34116.5|34167.6|34117.6|34171.6|34121.6|34163.6|34113.6|27
1646898000000|2022-03-10 07:40:00|34167.7|34117.7|34202.1|34087.6|34204.4|34124.2|34167.7|34084.5|32
1646898010000|2022-03-10 07:40:10|34199.3|34079.3|34203.7|34083.7|34203.7|34119.9|34169.9|34078.1|30
1646898020000|2022-03-10 07:40:20|34203.5|34083.5|34206.9|34090.8|34208.1|34114.7|34164.7|34079.4|35
1646898030000|2022-03-10 07:40:30|34208.2|34088.2|34204.8|34084.8|34212.1|34124.3|34173.6|34084|34
1646898040000|2022-03-10 07:40:40|34203.6|34083.6|34203.8|34083.8|34208.5|34088.5|34203.6|34083.6|26
1646898050000|2022-03-10 07:40:50|34204.1|34084.1|34202.9|34082.9|34208|34088|34202.9|34082.9|28
1646898060000|2022-03-10 07:41:00|34204.8|34091|34207.4|34092.3|34207.4|34130|34178.4|34083.5|29
1646898070000|2022-03-10 07:41:10|34206.9|34091.9|34200.2|34080.2|34206.9|34091.9|34199.3|34079.3|30
1646898080000|2022-03-10 07:41:20|34199.8|34079.8|34198.4|34078.4|34201.1|34126.3|34169.1|34077.7|26
1646898090000|2022-03-10 07:41:30|34199|34079|34198.9|34078.9|34201.6|34086.9|34196.8|34077.7|27
1646898100000|2022-03-10 07:41:40|34199|34079|34197.6|34082.6|34201.8|34124.8|34171.4|34077.3|35
1646898110000|2022-03-10 07:41:50|34197.5|34082.5|34159.6|34109.6|34197.7|34118.7|34159.6|34073.5|32
1646898120000|2022-03-10 07:42:00|34161.8|34111.8|34197.7|34077.7|34197.7|34129.9|34142|34073.4|36
1646898130000|2022-03-10 07:42:10|34197.3|34077.3|34196.3|34076.3|34197.9|34131.6|34151.6|34075.6|26
1646898140000|2022-03-10 07:42:20|34196.6|34076.6|34159.5|34109.5|34198.4|34109.5|34159.2|34076.1|27
1646898150000|2022-03-10 07:42:30|34160.1|34110.1|34161|34111|34193.4|34112.2|34158.9|34080.1|24
1646898160000|2022-03-10 07:42:40|34161.3|34111.3|34148.1|34128.1|34195.4|34128.6|34147.2|34078.9|28
1646898170000|2022-03-10 07:42:50|34147.7|34127.7|34145.4|34125.4|34190.4|34127.8|34143.8|34076.3|27
1646898180000|2022-03-10 07:43:00|34158.9|34108.9|34145.7|34125.7|34192.4|34133.2|34145.2|34076.4|34
1646898190000|2022-03-10 07:43:10|34146|34126|34145.9|34125.9|34147.4|34127.4|34145.1|34125.1|25
1646898200000|2022-03-10 07:43:20|34145.8|34125.8|34147.5|34127.5|34147.5|34127.5|34144.4|34124.4|18
1646898210000|2022-03-10 07:43:30|34154.6|34134.6|34151|34131|34154.6|34134.6|34149.3|34129.3|18
1646898220000|2022-03-10 07:43:40|34151.1|34131.1|34150.4|34130.4|34151.1|34131.1|34149.7|34129.7|12
1646898230000|2022-03-10 07:43:50|34150.2|34130.2|34149.7|34129.7|34151.1|34131.1|34149.4|34129.4|30
1646898240000|2022-03-10 07:44:00|34149.4|34129.4|34144.4|34124.4|34149.9|34129.9|34137.7|34117.7|31
1646898250000|2022-03-10 07:44:10|34140.7|34120.7|34149.5|34129.5|34149.5|34129.5|34133.4|34113.4|9
1646898260000|2022-03-10 07:44:20|34149.3|34129.3|34149.3|34129.3|34150.1|34130.1|34149.1|34129.1|11
1646898270000|2022-03-10 07:44:30|34149.2|34129.2|34144.5|34124.5|34149.2|34129.2|34143.9|34123.9|17
1646898280000|2022-03-10 07:44:40|34144.3|34124.3|34172.1|34122.1|34205|34134.3|34141.3|34088.4|25
1646898290000|2022-03-10 07:44:50|34203.4|34092.1|34174.9|34154.9|34211.5|34158.8|34157.7|34091.5|31
1646898300000|2022-03-10 07:45:00|34174.7|34154.7|34175.2|34155.2|34177.2|34157.2|34174|34154|30
1646898310000|2022-03-10 07:45:10|34174.9|34154.9|34188|34168|34194.5|34174.5|34174.1|34154.1|32
1646898320000|2022-03-10 07:45:20|34187.6|34167.6|34182.5|34162.5|34190|34170|34174.7|34154.7|35
1646898330000|2022-03-10 07:45:30|34183.9|34163.9|34186.5|34166.5|34187.9|34167.9|34176|34156|33
1646898340000|2022-03-10 07:45:40|34187.1|34167.1|34193.2|34173.2|34193.3|34173.3|34183|34163|34
1646898350000|2022-03-10 07:45:50|34192.6|34172.6|34189.1|34169.1|34194.1|34174.1|34188.1|34168.1|24
1646898360000|2022-03-10 07:46:00|34188.5|34168.5|34194.2|34174.2|34194.9|34174.9|34183.7|34163.7|32
1646898370000|2022-03-10 07:46:10|34195.5|34175.5|34221.9|34201.9|34253.1|34212.2|34190.9|34170.9|36
1646898380000|2022-03-10 07:46:20|34219.6|34199.6|34186|34166|34219.6|34199.6|34183.8|34154.4|37
1646898390000|2022-03-10 07:46:30|34184.8|34164.8|34199.3|34179.3|34199.3|34179.3|34184.7|34164.7|34
1646898400000|2022-03-10 07:46:40|34200.6|34180.6|34186.5|34166.5|34202.4|34182.4|34186.4|34166.4|38
1646898410000|2022-03-10 07:46:50|34187.3|34167.3|34193.9|34173.9|34194.3|34174.3|34187.3|34167.3|37
1646898420000|2022-03-10 07:47:00|34193.8|34173.8|34183.9|34163.9|34198.2|34178.2|34183.6|34163.6|36
1646898430000|2022-03-10 07:47:10|34183.8|34163.8|34200.3|34180.3|34200.3|34180.3|34183.4|34163.4|30
1646898440000|2022-03-10 07:47:20|34206.2|34186.2|34187.2|34167.2|34208.8|34188.8|34187.2|34167.2|33
1646898450000|2022-03-10 07:47:30|34186.8|34166.8|34194.8|34174.8|34194.8|34174.8|34180.8|34160.8|32
1646898460000|2022-03-10 07:47:40|34195|34175|34209|34189|34210.5|34190.5|34191.6|34171.6|35
1646898470000|2022-03-10 07:47:50|34207.3|34187.3|34200.7|34180.7|34208|34188|34199.7|34179.7|36
1646898480000|2022-03-10 07:48:00|34201.1|34181.1|34199.7|34179.7|34201.7|34181.7|34197.1|34177.1|29
1646898490000|2022-03-10 07:48:10|34199.8|34179.8|34205.1|34185.1|34205.1|34185.1|34199.2|34179.2|20
1646898500000|2022-03-10 07:48:20|34204.5|34184.5|34203.6|34183.6|34207.7|34187.7|34201.6|34181.6|22
1646898510000|2022-03-10 07:48:30|34203.5|34183.5|34203|34183|34207|34187|34196.1|34176.1|34
1646898520000|2022-03-10 07:48:40|34202.5|34182.5|34203.5|34183.5|34205.1|34185.1|34197.4|34177.4|35
1646898530000|2022-03-10 07:48:50|34203.2|34183.2|34212.7|34192.7|34213.9|34193.9|34202|34182|33
1646898540000|2022-03-10 07:49:00|34214.2|34194.2|34212.4|34192.4|34214.2|34194.2|34208.5|34188.5|35
1646898550000|2022-03-10 07:49:10|34212.5|34192.5|34203.3|34183.3|34214|34194|34202.5|34182.5|32
1646898560000|2022-03-10 07:49:20|34203.4|34183.4|34208.5|34188.5|34212|34192|34202.5|34182.5|31
1646898570000|2022-03-10 07:49:30|34211.5|34191.5|34214.7|34194.7|34215.1|34195.1|34211.3|34191.3|26
1646898580000|2022-03-10 07:49:40|34214.6|34194.6|34214.6|34194.6|34214.8|34194.8|34213.2|34193.2|20
1646898590000|2022-03-10 07:49:50|34214.3|34194.3|34215|34195|34225.5|34205.5|34213|34193|24
1646898600000|2022-03-10 07:50:00|34216|34196|34222.6|34202.6|34223.1|34203.1|34214.6|34194.6|28
1646898610000|2022-03-10 07:50:10|34221.8|34201.8|34218.4|34198.4|34221.8|34201.8|34218.4|34198.4|28
1646898620000|2022-03-10 07:50:20|34218.5|34198.5|34218.8|34198.8|34219.4|34199.4|34218.3|34198.3|28
1646898630000|2022-03-10 07:50:30|34218.6|34198.6|34219.7|34199.7|34219.7|34199.7|34217.8|34197.8|20
1646898640000|2022-03-10 07:50:40|34219.1|34199.1|34216.6|34196.6|34220.5|34200.5|34213.6|34193.6|23
1646898650000|2022-03-10 07:50:50|34217|34197|34220.1|34200.1|34220.3|34200.3|34215.4|34195.4|28
1646898660000|2022-03-10 07:51:00|34219.8|34199.8|34217.1|34197.1|34222|34202|34216|34196|29
1646898670000|2022-03-10 07:51:10|34218.3|34198.3|34216.3|34196.3|34222.9|34202.9|34215.5|34195.5|26
1646898680000|2022-03-10 07:51:20|34216.1|34196.1|34222.4|34202.4|34224.2|34204.2|34215.7|34195.7|33
1646898690000|2022-03-10 07:51:30|34220.5|34200.5|34219.5|34199.5|34224.4|34204.4|34212.9|34192.9|35
1646898700000|2022-03-10 07:51:40|34218.6|34198.6|34220.1|34200.1|34222.2|34202.2|34212.1|34192.1|30
1646898710000|2022-03-10 07:51:50|34219.2|34199.2|34220.2|34200.2|34220.2|34200.2|34216.2|34196.2|28
1646898720000|2022-03-10 07:52:00|34222.6|34202.6|34224.8|34204.8|34228.3|34208.3|34219.6|34199.6|30
1646898730000|2022-03-10 07:52:10|34225.5|34205.5|34229.9|34209.9|34230.5|34210.5|34222.8|34202.8|32
1646898740000|2022-03-10 07:52:20|34230|34210|34243|34223|34253.3|34230.6|34228.6|34203.3|38
1646898750000|2022-03-10 07:52:30|34243.9|34223.9|34243.5|34223.5|34298.9|34229.7|34243.1|34181.8|33
1646898760000|2022-03-10 07:52:40|34249|34229|34242.8|34222.8|34249|34229|34241.3|34221.3|35
1646898770000|2022-03-10 07:52:50|34242.7|34222.7|34261.1|34211.1|34286.3|34227.7|34242.7|34170.5|24
1646898780000|2022-03-10 07:53:00|34261.3|34211.3|34211.2|34191.2|34292.9|34229.1|34209.5|34148|35
1646898790000|2022-03-10 07:53:10|34218.5|34198.5|34215.4|34195.4|34284.3|34219.4|34215.4|34165.1|30
1646898800000|2022-03-10 07:53:20|34219.6|34199.6|34220.3|34200.3|34229.8|34209.8|34214.2|34194.2|34
1646898810000|2022-03-10 07:53:30|34218.3|34198.3|34205.4|34185.4|34225.3|34205.3|34200.8|34180.8|38
1646898820000|2022-03-10 07:53:40|34209|34189|34203.7|34183.7|34209|34189|34199.5|34179.5|32
1646898830000|2022-03-10 07:53:50|34199|34179|34219.4|34169.4|34254.8|34186.1|34198.9|34129.3|28
1646898840000|2022-03-10 07:54:00|34224.8|34174.8|34258.7|34138.7|34259.1|34174.8|34219.4|34138.7|26
1646898850000|2022-03-10 07:54:10|34258.3|34138.3|34221.1|34171.1|34259.1|34191.8|34195.8|34128.7|31
1646898860000|2022-03-10 07:54:20|34217.3|34167.3|34261.2|34141.2|34261.4|34173.7|34215.1|34135.6|35
1646898870000|2022-03-10 07:54:30|34260.5|34140.5|34181.4|34161.4|34262.6|34176.7|34178.9|34110|35
1646898880000|2022-03-10 07:54:40|34177.3|34157.3|34237.6|34124.9|34240.4|34171.8|34174|34107.3|39
1646898890000|2022-03-10 07:54:50|34206.9|34156.9|34184.4|34164.4|34207.2|34168.9|34184|34156.2|23
1646898900000|2022-03-10 07:55:00|34184.8|34164.8|34248|34128|34249.1|34172|34184.5|34119.6|34
1646898910000|2022-03-10 07:55:10|34248.1|34128.1|34245.5|34125.5|34254|34134|34241.5|34121.5|32
1646898920000|2022-03-10 07:55:20|34245|34125.1|34246.4|34126.4|34254.4|34134.4|34241.8|34121.8|25
1646898930000|2022-03-10 07:55:30|34246.5|34126.5|34247.3|34127.3|34251.3|34131.3|34241.3|34121.3|31
1646898940000|2022-03-10 07:55:40|34247.8|34127.8|34253.8|34133.8|34255.4|34135.4|34244.8|34124.8|25
1646898950000|2022-03-10 07:55:50|34253.6|34133.6|34250.8|34131.3|34253.7|34133.7|34248.6|34128.6|25
1646898960000|2022-03-10 07:56:00|34251.4|34131.4|34255.3|34135.3|34256.6|34136.6|34250.5|34130.5|25
1646898970000|2022-03-10 07:56:10|34255.4|34135.4|34249.3|34129.3|34257.5|34137.5|34245.8|34129|28
1646898980000|2022-03-10 07:56:20|34247.7|34131.5|34248.3|34134|34248.3|34165.4|34214|34131.1|30
1646898990000|2022-03-10 07:56:30|34248.6|34134.4|34211.5|34161.5|34248.6|34166.1|34211.2|34131.6|29
1646899000000|2022-03-10 07:56:40|34211.6|34161.6|34193.8|34173.8|34247.3|34173.8|34193.5|34131.3|25
1646899010000|2022-03-10 07:56:50|34194.8|34174.8|34240.6|34124.4|34240.6|34175.7|34189.6|34124.1|24
1646899020000|2022-03-10 07:57:00|34240.9|34123.5|34239|34126.4|34241.2|34157.6|34205.8|34123.1|22
1646899030000|2022-03-10 07:57:10|34238.7|34126|34207.7|34157.7|34240.9|34157.9|34205.4|34125.2|22
1646899040000|2022-03-10 07:57:20|34240.4|34125.5|34173.4|34153.4|34240.4|34153.4|34161.2|34098.7|33
1646899050000|2022-03-10 07:57:30|34172.8|34152.8|34167|34147|34179.9|34159.9|34162.6|34142.6|31
1646899060000|2022-03-10 07:57:40|34169|34149|34234.8|34121.8|34234.8|34171.4|34162.6|34121.8|35
1646899070000|2022-03-10 07:57:50|34235.3|34124.2|34201.4|34151.4|34235.3|34152.8|34198.2|34114.4|31
1646899080000|2022-03-10 07:58:00|34200.4|34150.4|34178.8|34158.8|34200.7|34163.9|34178.6|34142.9|30
1646899090000|2022-03-10 07:58:10|34180.1|34160.1|34180.8|34160.8|34181.9|34161.9|34179.3|34159.3|26
1646899100000|2022-03-10 07:58:20|34180.6|34160.6|34178.8|34158.8|34181.6|34161.6|34178.1|34158.1|25
1646899110000|2022-03-10 07:58:30|34179.6|34159.6|34182.7|34162.7|34182.7|34162.7|34179.1|34159.1|21
1646899120000|2022-03-10 07:58:40|34176.9|34156.9|34184.1|34164.1|34187|34167|34176.9|34156.9|32
1646899130000|2022-03-10 07:58:50|34185|34165|34192.4|34142.4|34229.6|34165.2|34178.8|34113.6|32
1646899140000|2022-03-10 07:59:00|34228.4|34109.8|34225.5|34109.5|34230.6|34144.9|34190.8|34109.1|37
1646899150000|2022-03-10 07:59:10|34225.1|34108|34230.7|34110.7|34231|34144|34194|34107.4|32
1646899160000|2022-03-10 07:59:20|34230.2|34110.2|34231.1|34111.1|34231.7|34111.7|34228.6|34109.8|22
1646899170000|2022-03-10 07:59:30|34231.2|34111.2|34169.7|34149.7|34231.8|34156.1|34169.7|34102.3|29
1646899180000|2022-03-10 07:59:40|34168.3|34148.3|34173.1|34153.1|34220.9|34153.1|34168.3|34100|30
1646899190000|2022-03-10 07:59:50|34172.7|34152.7|34188.6|34138.6|34226|34154.2|34169.3|34102.4|32
1646899200000|2022-03-10 08:00:00|34189|34139|34208.1|34158.1|34248.6|34161.5|34174.4|34107.3|35
1646899210000|2022-03-10 08:00:10|34241.4|34121.4|34256.2|34136.2|34256.8|34182.1|34188.1|34121.2|40
1646899220000|2022-03-10 08:00:20|34221.9|34171.9|34293|34173|34298.6|34178.6|34219.7|34138.1|39
1646899230000|2022-03-10 08:00:30|34286.8|34166.8|34261|34241|34307.8|34241.3|34241.6|34165.4|38
1646899240000|2022-03-10 08:00:40|34260.5|34240.5|34218.4|34198.4|34260.5|34240.5|34214.4|34194.4|38
1646899250000|2022-03-10 08:00:50|34217.9|34197.9|34284.5|34164.5|34285.5|34218.2|34215.6|34164.5|37
1646899260000|2022-03-10 08:01:00|34285|34165|34214.7|34194.7|34285|34210.3|34214.7|34161.5|34
1646899270000|2022-03-10 08:01:10|34216.4|34196.4|34267.2|34153.1|34271.6|34199.6|34209.3|34149.3|39
1646899280000|2022-03-10 08:01:20|34267.7|34154.1|34220.4|34200.4|34267.7|34200.4|34217.8|34151.2|34
1646899290000|2022-03-10 08:01:30|34220.1|34200.1|34212.3|34192.3|34230.4|34200.1|34212.3|34177|37
1646899300000|2022-03-10 08:01:40|34212.5|34192.5|34213.8|34193.8|34223.3|34193.8|34206.5|34172.3|36
1646899310000|2022-03-10 08:01:50|34213.1|34193.1|34214.3|34194.3|34259.8|34196.5|34211.1|34146.6|36
1646899320000|2022-03-10 08:02:00|34220.3|34200.3|34237.1|34187.1|34269.4|34200.4|34210|34149.2|30
1646899330000|2022-03-10 08:02:10|34236.9|34186.9|34280.2|34169|34289.7|34213.7|34223.8|34150.4|38
1646899340000|2022-03-10 08:02:20|34257|34207|34254.6|34204.6|34291.2|34222.6|34236.6|34175|37
1646899350000|2022-03-10 08:02:30|34253.7|34203.7|34297.8|34177.8|34297.9|34215.9|34253.7|34170.6|35
1646899360000|2022-03-10 08:02:40|34298.3|34178.3|34294.3|34182.9|34298.3|34219.5|34259.7|34178.3|31
1646899370000|2022-03-10 08:02:50|34263.7|34213.7|34301.7|34189.6|34303|34222.6|34261.6|34180.2|31
1646899380000|2022-03-10 08:03:00|34270.6|34220.6|34302.5|34187.7|34310.1|34228.3|34267.2|34185.7|39
1646899390000|2022-03-10 08:03:10|34301.2|34188.7|34299.1|34186|34304.8|34225|34267|34179.2|39
1646899400000|2022-03-10 08:03:20|34298.5|34183.7|34303.7|34183.7|34305.4|34185.6|34298.5|34181.8|33
1646899410000|2022-03-10 08:03:30|34304.4|34184.4|34305.1|34190.1|34307.1|34192.3|34299.3|34180.8|35
1646899420000|2022-03-10 08:03:40|34303.3|34191.5|34316.7|34196.7|34317.1|34248.4|34268.4|34186.3|34
1646899430000|2022-03-10 08:03:50|34311.6|34197.5|34314.9|34199|34316.4|34235.1|34281.5|34194.5|37
1646899440000|2022-03-10 08:04:00|34315.5|34199.3|34314.1|34199.8|34322.7|34237.9|34287.9|34197.3|35
1646899450000|2022-03-10 08:04:10|34315.5|34198.8|34314.3|34194.3|34317.5|34235.1|34284.3|34193.8|35
1646899460000|2022-03-10 08:04:20|34313.4|34193.4|34314.8|34197|34315.9|34236.1|34284|34192.9|35
1646899470000|2022-03-10 08:04:30|34313.5|34196|34308.2|34197.8|34314.8|34198.7|34308.2|34194.8|31
1646899480000|2022-03-10 08:04:40|34308.1|34197.9|34324.4|34204.4|34326|34239.9|34278.7|34196.3|37
1646899490000|2022-03-10 08:04:50|34325.3|34205.3|34293.2|34273.2|34341.7|34277.1|34292.1|34205.1|39
1646899500000|2022-03-10 08:05:00|34294.2|34274.2|34305.6|34285.6|34338.5|34303.4|34291.9|34227.8|38
1646899510000|2022-03-10 08:05:10|34317.3|34297.3|34319.2|34299.2|34321.5|34301.5|34317.3|34297.3|40
1646899520000|2022-03-10 08:05:20|34321|34301|34337.9|34317.9|34344.5|34324.5|34320.3|34300.3|37
1646899530000|2022-03-10 08:05:30|34337.4|34317.4|34340.2|34320.2|34344.3|34324.3|34334.9|34314.9|36
1646899540000|2022-03-10 08:05:40|34341.1|34321.1|34339.3|34319.3|34345.1|34325.1|34339.3|34319.3|34
1646899550000|2022-03-10 08:05:50|34339.2|34319.2|34403.6|34289.6|34405.6|34334.6|34339.2|34285.6|38
1646899560000|2022-03-10 08:06:00|34404.9|34286.9|34387.2|34367.2|34404.9|34368.9|34358|34285.3|32
1646899570000|2022-03-10 08:06:10|34387.8|34367.8|34393|34373|34398.2|34378.2|34385.4|34365.4|38
1646899580000|2022-03-10 08:06:20|34401.4|34381.4|34397.8|34347.8|34440.2|34381.4|34383.4|34314|35
1646899590000|2022-03-10 08:06:30|34398|34348|34387.5|34367.5|34399.6|34367.5|34382.8|34348|25
1646899600000|2022-03-10 08:06:40|34387.3|34367.3|34383|34363|34387.3|34367.3|34382.9|34362.9|27
1646899610000|2022-03-10 08:06:50|34383.3|34363.3|34386.4|34366.4|34387.2|34367.2|34380.4|34360.4|27
1646899620000|2022-03-10 08:07:00|34387.5|34367.5|34401.5|34381.5|34402.4|34382.4|34387.5|34367.5|33
1646899630000|2022-03-10 08:07:10|34402.3|34382.3|34392.1|34372.1|34405|34385|34390.6|34370.6|34
1646899640000|2022-03-10 08:07:20|34390.5|34370.5|34396.6|34376.6|34400.3|34380.3|34389.8|34369.8|36
1646899650000|2022-03-10 08:07:30|34395.2|34375.2|34394.5|34374.5|34398.2|34378.2|34394.5|34374.5|31
1646899660000|2022-03-10 08:07:40|34394.1|34374.1|34388.5|34368.5|34400.5|34380.5|34388.5|34368.5|30
1646899670000|2022-03-10 08:07:50|34390.4|34370.4|34386.5|34366.5|34392.8|34372.8|34384.3|34364.3|31
1646899680000|2022-03-10 08:08:00|34385.7|34365.7|34399.1|34379.1|34401.3|34381.3|34385.6|34365.6|36
1646899690000|2022-03-10 08:08:10|34399.2|34379.2|34392|34372|34399.7|34379.7|34390.5|34370.5|30
1646899700000|2022-03-10 08:08:20|34391.9|34371.9|34391.2|34371.2|34398.6|34378.6|34390.4|34370.4|29
1646899710000|2022-03-10 08:08:30|34391.1|34371.1|34395.6|34375.6|34397.1|34377.1|34391.1|34371.1|35
1646899720000|2022-03-10 08:08:40|34396.3|34376.3|34395.7|34375.7|34396.6|34376.6|34394.7|34374.7|24
1646899730000|2022-03-10 08:08:50|34395.9|34375.9|34380.3|34360.3|34395.9|34375.9|34378.6|34358.6|26
1646899740000|2022-03-10 08:09:00|34381.9|34361.9|34387.9|34367.9|34389.7|34369.7|34381.3|34361.3|28
1646899750000|2022-03-10 08:09:10|34387.8|34367.8|34381.8|34361.8|34387.8|34367.8|34375.1|34355.1|39
1646899760000|2022-03-10 08:09:20|34383.6|34363.6|34381|34361|34383.6|34363.6|34380|34360|28
1646899770000|2022-03-10 08:09:30|34381.1|34361.1|34379.1|34359.1|34381.8|34361.8|34374.4|34354.4|26
1646899780000|2022-03-10 08:09:40|34379.4|34359.4|34379.9|34359.9|34380.7|34360.7|34369.3|34349.3|32
1646899790000|2022-03-10 08:09:50|34380.1|34360.1|34379.1|34359.1|34380.7|34360.7|34378.3|34358.3|29
1646899800000|2022-03-10 08:10:00|34379|34359|34388.9|34368.9|34390.1|34370.1|34377.5|34357.5|27
1646899810000|2022-03-10 08:10:10|34389.9|34369.9|34398.5|34378.5|34398.5|34378.5|34389.1|34369.1|34
1646899820000|2022-03-10 08:10:20|34398.8|34378.8|34400.1|34380.1|34400.1|34380.1|34398.2|34378.2|23
1646899830000|2022-03-10 08:10:30|34400.2|34380.2|34420.1|34400.1|34420.8|34400.8|34400.2|34380.2|32
1646899840000|2022-03-10 08:10:40|34419.9|34399.9|34413.9|34393.9|34420.3|34400.3|34413.1|34393.1|26
1646899850000|2022-03-10 08:10:50|34413.8|34393.8|34415.8|34395.8|34422.7|34402.7|34413.8|34393.8|33
1646899860000|2022-03-10 08:11:00|34416.3|34396.3|34423.3|34403.3|34423.3|34403.3|34415.8|34395.8|29
1646899870000|2022-03-10 08:11:10|34423.4|34403.4|34422.2|34402.2|34425.8|34405.8|34415.7|34395.7|37
1646899880000|2022-03-10 08:11:20|34421.8|34401.8|34421.6|34401.6|34435|34403.2|34416.1|34385|32
1646899890000|2022-03-10 08:11:30|34421.4|34401.4|34421.7|34401.7|34430|34410|34421.3|34401.3|31
1646899900000|2022-03-10 08:11:40|34421.4|34401.4|34423.3|34403.3|34423.3|34403.3|34419.8|34399.8|29
1646899910000|2022-03-10 08:11:50|34423.1|34403.1|34431.2|34411.2|34431.2|34411.2|34423.1|34403.1|30
1646899920000|2022-03-10 08:12:00|34442|34422|34435.6|34415.6|34444.5|34424.5|34433|34413|37
1646899930000|2022-03-10 08:12:10|34435.5|34415.5|34425.3|34405.3|34435.5|34415.5|34424.3|34404.3|36
1646899940000|2022-03-10 08:12:20|34424.2|34404.2|34424.8|34404.8|34435.8|34415.8|34422.8|34402.8|35
1646899950000|2022-03-10 08:12:30|34429.2|34409.2|34425.9|34405.9|34432.6|34412.6|34420.1|34400.1|31
1646899960000|2022-03-10 08:12:40|34419.4|34399.4|34413.3|34393.3|34419.5|34399.5|34413|34393|28
1646899970000|2022-03-10 08:12:50|34412.7|34392.7|34416.9|34396.9|34422.5|34402.5|34412.7|34392.7|27
1646899980000|2022-03-10 08:13:00|34416.7|34396.7|34415.9|34395.9|34418.5|34398.5|34415.7|34395.7|28
1646899990000|2022-03-10 08:13:10|34416.6|34396.6|34420.8|34400.8|34420.8|34400.8|34416.6|34396.6|34
1646900000000|2022-03-10 08:13:20|34420.6|34400.6|34418.3|34398.3|34421.9|34401.9|34416.8|34396.8|34
1646900010000|2022-03-10 08:13:30|34419.2|34399.2|34419.9|34399.9|34421.1|34401.1|34418.9|34398.9|25
1646900020000|2022-03-10 08:13:40|34419.8|34399.8|34412|34392|34419.8|34399.8|34409.5|34389.5|32
1646900030000|2022-03-10 08:13:50|34413.9|34393.9|34399.9|34379.9|34413.9|34393.9|34396.4|34376.4|36
1646900040000|2022-03-10 08:14:00|34399.7|34379.7|34400.2|34380.2|34403.6|34383.6|34399.4|34379.4|36
1646900050000|2022-03-10 08:14:10|34400.5|34380.5|34399.7|34379.7|34400.8|34380.8|34399.3|34379.3|22
1646900060000|2022-03-10 08:14:20|34398.3|34378.3|34397|34377|34398.3|34378.3|34395.9|34375.9|20
1646900070000|2022-03-10 08:14:30|34396.8|34376.8|34396.2|34376.2|34400.9|34380.9|34395.7|34375.7|30
1646900080000|2022-03-10 08:14:40|34395.6|34375.6|34398.4|34378.4|34398.5|34378.5|34395.6|34375.6|19
1646900090000|2022-03-10 08:14:50|34398.7|34378.7|34402.8|34382.8|34405.4|34385.4|34398.4|34378.4|28
1646900100000|2022-03-10 08:15:00|34402.2|34382.2|34403.7|34383.7|34403.9|34383.9|34398.6|34378.6|32
1646900110000|2022-03-10 08:15:10|34403.4|34383.4|34401.3|34381.3|34403.7|34383.7|34401.3|34381.3|25
1646900120000|2022-03-10 08:15:20|34401.4|34381.4|34398.8|34378.8|34402.7|34382.7|34398|34378|25
1646900130000|2022-03-10 08:15:30|34397.4|34377.4|34398.8|34378.8|34402.1|34382.1|34397|34377|30
1646900140000|2022-03-10 08:15:40|34398.7|34378.7|34410.9|34390.9|34422.7|34402.7|34398.3|34378.3|26
1646900150000|2022-03-10 08:15:50|34411|34391|34409.8|34389.8|34418.6|34398.6|34408.6|34388.6|36
1646900160000|2022-03-10 08:16:00|34410.3|34390.3|34420.3|34400.3|34421.1|34401.1|34409.5|34389.5|31
1646900170000|2022-03-10 08:16:10|34420.1|34400.1|34439.7|34419.7|34441|34421|34419.3|34399.3|35
1646900180000|2022-03-10 08:16:20|34439.9|34419.9|34434.4|34414.4|34439.9|34419.9|34427.4|34407.4|31
1646900190000|2022-03-10 08:16:30|34434.5|34414.5|34425.4|34405.4|34468.9|34421.4|34412.3|34346.6|30
1646900200000|2022-03-10 08:16:40|34424.5|34404.5|34432.7|34412.7|34480|34413.7|34423.8|34366.1|31
1646900210000|2022-03-10 08:16:50|34431.1|34411.1|34426.4|34406.4|34434.3|34414.3|34426.2|34406.2|33
1646900220000|2022-03-10 08:17:00|34426.5|34406.5|34428.3|34378.3|34462.6|34414.1|34403.5|34341.9|32
1646900230000|2022-03-10 08:17:10|34425.3|34375.3|34411.1|34391.1|34425.9|34396.9|34406.2|34374.4|30
1646900240000|2022-03-10 08:17:20|34410.1|34390.1|34410.7|34390.7|34413|34393|34409.8|34389.8|26
1646900250000|2022-03-10 08:17:30|34411.1|34391.1|34412.2|34392.2|34414.3|34394.3|34410.7|34390.7|22
1646900260000|2022-03-10 08:17:40|34412|34392|34409.1|34389.1|34415.8|34395.8|34404.3|34384.3|24
1646900270000|2022-03-10 08:17:50|34408.8|34388.8|34421.6|34401.6|34425.6|34405.6|34408.8|34388.8|31
1646900280000|2022-03-10 08:18:00|34425.2|34405.2|34423.6|34403.6|34434.3|34414.3|34422.9|34402.9|30
1646900290000|2022-03-10 08:18:10|34424.9|34404.9|34427.1|34407.1|34427.1|34407.1|34419.6|34399.6|35
1646900300000|2022-03-10 08:18:20|34428.2|34408.2|34418.3|34398.3|34464.6|34408.2|34418.2|34343|30
1646900310000|2022-03-10 08:18:30|34418.4|34398.4|34417.4|34397.4|34420.1|34400.1|34411.3|34391.3|28
1646900320000|2022-03-10 08:18:40|34417.3|34397.3|34414.1|34394.1|34420.3|34400.3|34414|34394|27
1646900330000|2022-03-10 08:18:50|34414|34394|34414.6|34394.6|34416.8|34396.8|34413.7|34393.7|20
1646900340000|2022-03-10 08:19:00|34417.2|34397.2|34419.4|34399.4|34423.6|34403.6|34413.4|34393.4|29
1646900350000|2022-03-10 08:19:10|34419.3|34399.3|34414|34394|34420.8|34400.8|34413.4|34393.4|32
1646900360000|2022-03-10 08:19:20|34414.9|34394.9|34421.2|34401.2|34422.6|34402.6|34414|34394|32
1646900370000|2022-03-10 08:19:30|34420.8|34400.8|34429.3|34409.3|34429.7|34409.7|34416.7|34396.7|37
1646900380000|2022-03-10 08:19:40|34431.5|34411.5|34443.9|34423.9|34479.4|34423.9|34424.7|34367.1|38
1646900390000|2022-03-10 08:19:50|34444.6|34424.6|34464.6|34344.6|34465.3|34425|34435.8|34341.3|35
1646900400000|2022-03-10 08:20:00|34464.4|34344.4|34465.5|34345.5|34468.5|34386.3|34436.3|34340.2|30
1646900410000|2022-03-10 08:20:10|34463.2|34343.2|34459.3|34339.3|34466.6|34399.8|34415.4|34337.9|34
1646900420000|2022-03-10 08:20:20|34460.8|34340.8|34465.7|34345.7|34467.2|34347.2|34458.1|34339.7|33
1646900430000|2022-03-10 08:20:30|34465.1|34345.1|34436.8|34324.2|34465.1|34373.3|34384.1|34316.6|34
1646900440000|2022-03-10 08:20:40|34437|34324.3|34399.4|34349.4|34438.2|34357.3|34399.1|34322|35
1646900450000|2022-03-10 08:20:50|34399|34349|34400.5|34350.5|34400.8|34350.8|34397.1|34347.1|29
1646900460000|2022-03-10 08:21:00|34400.6|34350.6|34425.3|34311.6|34425.3|34370|34375.4|34311.6|29
1646900470000|2022-03-10 08:21:10|34426.3|34311.9|34395.5|34345.5|34428.7|34360.7|34374.5|34308.7|38
1646900480000|2022-03-10 08:21:20|34391.5|34341.5|34393.9|34343.9|34424|34359.3|34373.6|34304.5|33
1646900490000|2022-03-10 08:21:30|34392.5|34342.5|34378.2|34358.2|34392.5|34360.8|34375.9|34340.6|36
1646900500000|2022-03-10 08:21:40|34377.8|34357.8|34374.8|34354.8|34379.3|34359.3|34374.8|34354.8|19
1646900510000|2022-03-10 08:21:50|34375.1|34355.1|34367.7|34347.7|34377.6|34357.6|34360.4|34340.4|31
1646900520000|2022-03-10 08:22:00|34367.6|34347.6|34396.3|34376.3|34396.3|34376.3|34365.9|34345.9|34
1646900530000|2022-03-10 08:22:10|34399|34379|34399.6|34379.6|34401.7|34381.7|34391.5|34371.5|35
1646900540000|2022-03-10 08:22:20|34399.2|34379.2|34392.5|34372.5|34402.1|34382.1|34392.5|34372.5|35
1646900550000|2022-03-10 08:22:30|34393.1|34373.1|34387.3|34367.3|34395.8|34375.8|34387.3|34367.3|33
1646900560000|2022-03-10 08:22:40|34393.7|34373.7|34414.3|34394.3|34418.5|34398.5|34393.7|34373.7|37
1646900570000|2022-03-10 08:22:50|34417.5|34397.5|34409.7|34389.7|34417.5|34397.5|34407.7|34387.7|27
1646900580000|2022-03-10 08:23:00|34410.1|34390.1|34414.1|34394.1|34417|34397|34408.9|34388.9|32
1646900590000|2022-03-10 08:23:10|34413.8|34393.8|34416.4|34396.4|34416.6|34396.6|34413.1|34393.1|29
1646900600000|2022-03-10 08:23:20|34416.3|34396.3|34415.4|34395.4|34416.4|34396.4|34410.6|34390.6|29
1646900610000|2022-03-10 08:23:30|34415.3|34395.3|34425.5|34405.5|34430.3|34410.3|34413.2|34393.2|26
1646900620000|2022-03-10 08:23:40|34432.6|34412.6|34430.7|34410.7|34436.7|34416.7|34426.8|34406.8|30
1646900630000|2022-03-10 08:23:50|34431.7|34411.7|34433.1|34413.1|34434.6|34414.6|34429.6|34409.6|29
1646900640000|2022-03-10 08:24:00|34433.2|34413.2|34441.7|34421.7|34442.5|34422.5|34433.2|34413.2|35
1646900650000|2022-03-10 08:24:10|34441.8|34421.8|34423.6|34403.6|34443.7|34423.7|34423.6|34403.6|33
1646900660000|2022-03-10 08:24:20|34424|34404|34417.3|34397.3|34432.1|34412.1|34417.3|34397.3|39
1646900670000|2022-03-10 08:24:30|34415.6|34395.6|34416.2|34396.2|34420.1|34400.1|34412.1|34392.1|37
1646900680000|2022-03-10 08:24:40|34414.7|34394.7|34419.9|34399.9|34419.9|34399.9|34411.9|34391.9|36
1646900690000|2022-03-10 08:24:50|34415|34395|34417.8|34397.8|34421.7|34401.7|34404.7|34384.7|36
1646900700000|2022-03-10 08:25:00|34417.9|34397.9|34415.7|34395.7|34418.3|34398.3|34407|34387|34
1646900710000|2022-03-10 08:25:10|34414.5|34394.5|34392.1|34372.1|34415.6|34395.6|34387.9|34367.9|36
1646900720000|2022-03-10 08:25:20|34392|34372|34416.2|34396.2|34416.6|34396.6|34389|34369|31
1646900730000|2022-03-10 08:25:30|34419.1|34399.1|34408.2|34388.2|34419.1|34399.1|34397.6|34377.6|33
1646900740000|2022-03-10 08:25:40|34408.7|34388.7|34411.1|34391.1|34415.9|34395.9|34403.7|34383.7|34
1646900750000|2022-03-10 08:25:50|34424.5|34374.5|34462.3|34342.3|34462.3|34384.9|34398|34336.9|32
1646900760000|2022-03-10 08:26:00|34461.9|34341.9|34460.5|34344.6|34470.9|34379.6|34425.9|34341.3|35
1646900770000|2022-03-10 08:26:10|34461|34344.7|34416.6|34396.6|34464.5|34398.5|34415.5|34342.1|34
1646900780000|2022-03-10 08:26:20|34415.4|34395.4|34411.8|34391.8|34415.9|34395.9|34410.3|34390.3|26
1646900790000|2022-03-10 08:26:30|34414.6|34394.6|34412.7|34392.7|34416.2|34396.2|34412.7|34392.7|23
1646900800000|2022-03-10 08:26:40|34412.6|34392.6|34431.4|34411.4|34432.3|34412.3|34412.6|34392.6|31
1646900810000|2022-03-10 08:26:50|34431.2|34411.2|34456|34345.1|34459.9|34413.7|34401.3|34339.9|37
1646900820000|2022-03-10 08:27:00|34461.6|34341.6|34463|34343|34463|34411.1|34408.4|34339.4|38
1646900830000|2022-03-10 08:27:10|34462|34342|34422.3|34402.3|34463.3|34406|34418.1|34337.6|35
1646900840000|2022-03-10 08:27:20|34423.8|34403.8|34420.4|34400.4|34425.4|34405.4|34418.8|34398.8|36
1646900850000|2022-03-10 08:27:30|34420.3|34400.3|34420.1|34400.1|34435.5|34415.5|34418.7|34398.7|38
1646900860000|2022-03-10 08:27:40|34419.8|34399.8|34430.9|34410.9|34433.6|34413.6|34418.4|34398.4|33
1646900870000|2022-03-10 08:27:50|34427.7|34407.7|34413|34393|34429.7|34409.7|34412.6|34392.6|38
1646900880000|2022-03-10 08:28:00|34412.8|34392.8|34414.5|34394.5|34415|34395|34412.4|34392.4|30
1646900890000|2022-03-10 08:28:10|34414.9|34394.9|34416|34396|34417.4|34397.4|34414.5|34394.5|28
1646900900000|2022-03-10 08:28:20|34416.2|34396.2|34414.9|34394.9|34417.1|34397.1|34414.9|34394.9|26
1646900910000|2022-03-10 08:28:30|34415.4|34395.4|34414.4|34394.4|34421.7|34401.7|34412.8|34392.8|30
1646900920000|2022-03-10 08:28:40|34412.3|34392.3|34414.3|34394.3|34419.8|34399.8|34412.2|34392.2|36
1646900930000|2022-03-10 08:28:50|34403.1|34383.1|34422|34402|34428.1|34408.1|34399.9|34379.9|33
1646900940000|2022-03-10 08:29:00|34419.2|34399.2|34422.5|34402.5|34423.1|34403.1|34418.1|34398.1|25
1646900950000|2022-03-10 08:29:10|34423.1|34403.1|34424.3|34404.3|34427.4|34407.4|34422|34402|20
1646900960000|2022-03-10 08:29:20|34417.9|34397.9|34417.1|34397.1|34421|34401|34416.8|34396.8|25
1646900970000|2022-03-10 08:29:30|34417|34397|34416.7|34396.7|34417.2|34397.2|34415.3|34395.3|31
1646900980000|2022-03-10 08:29:40|34416.6|34396.6|34414.6|34394.6|34417.3|34397.3|34413.3|34393.3|26
1646900990000|2022-03-10 08:29:50|34416.1|34396.1|34415|34395|34416.3|34396.3|34413.1|34393.1|28
1646901000000|2022-03-10 08:30:00|34414.8|34394.8|34412.2|34392.2|34418.4|34398.4|34411|34391|27
1646901010000|2022-03-10 08:30:10|34411.9|34391.9|34410.7|34390.7|34414|34394|34410.4|34390.4|32
1646901020000|2022-03-10 08:30:20|34410.4|34390.4|34412.5|34392.5|34412.6|34392.6|34409.2|34389.2|30
1646901030000|2022-03-10 08:30:30|34412.6|34392.6|34382.4|34362.4|34436.1|34393.1|34379.7|34317.9|34
1646901040000|2022-03-10 08:30:40|34382.9|34362.9|34388.4|34368.4|34440.6|34370.9|34373.5|34319.4|36
1646901050000|2022-03-10 08:30:50|34390.5|34370.5|34390.4|34370.4|34390.6|34370.6|34388.2|34368.2|30
1646901060000|2022-03-10 08:31:00|34391.2|34371.2|34397.2|34377.2|34398.6|34378.6|34388.2|34368.2|33
1646901070000|2022-03-10 08:31:10|34395.5|34375.5|34390|34370|34399.4|34379.4|34386|34366|36
1646901080000|2022-03-10 08:31:20|34389.7|34369.7|34393.4|34373.4|34395.9|34375.9|34383.2|34363.2|31
1646901090000|2022-03-10 08:31:30|34391.5|34371.5|34377.5|34357.5|34392.6|34372.6|34376.7|34356.7|36
1646901100000|2022-03-10 08:31:40|34378.1|34358.1|34380.4|34360.4|34385.3|34365.3|34375|34355|33
1646901110000|2022-03-10 08:31:50|34369.1|34349.1|34372.3|34352.3|34431.8|34354.3|34364.2|34312|30
1646901120000|2022-03-10 08:32:00|34372.1|34352.1|34374.8|34354.8|34375.3|34355.3|34372.1|34352.1|32
1646901130000|2022-03-10 08:32:10|34375.4|34355.4|34381|34361|34381|34361|34375.2|34355.2|28
1646901140000|2022-03-10 08:32:20|34381.2|34361.2|34382.1|34362.1|34382.3|34362.3|34379.5|34359.5|35
1646901150000|2022-03-10 08:32:30|34381.9|34361.9|34381|34361|34381.9|34361.9|34375.7|34355.7|32
1646901160000|2022-03-10 08:32:40|34380.9|34360.9|34379.8|34359.8|34381.6|34361.6|34379.3|34359.3|31
1646901170000|2022-03-10 08:32:50|34380.2|34360.2|34373.5|34353.5|34382.4|34362.4|34373.2|34353.2|32
1646901180000|2022-03-10 08:33:00|34372|34352|34375.6|34355.6|34375.7|34355.7|34371.9|34351.9|33
1646901190000|2022-03-10 08:33:10|34375.2|34355.2|34380.4|34360.4|34383.8|34363.8|34375.1|34355.1|33
1646901200000|2022-03-10 08:33:20|34380.2|34360.2|34360.2|34340.2|34380.2|34360.2|34355.6|34335.6|33
1646901210000|2022-03-10 08:33:30|34359.8|34339.8|34372.7|34352.7|34373.8|34353.8|34358.6|34338.6|29
1646901220000|2022-03-10 08:33:40|34374.4|34354.4|34377.4|34357.4|34379.8|34359.8|34367.4|34347.4|33
1646901230000|2022-03-10 08:33:50|34377.1|34357.1|34423.5|34303.5|34423.5|34365.5|34372.1|34303.5|30
1646901240000|2022-03-10 08:34:00|34430.5|34310.5|34366.1|34346.1|34430.5|34349.6|34360.7|34310.5|26
1646901250000|2022-03-10 08:34:10|34365.4|34345.4|34368.6|34348.6|34371|34351|34361.7|34341.7|27
1646901260000|2022-03-10 08:34:20|34369.3|34349.3|34371.7|34351.7|34372.1|34352.1|34365.1|34345.1|20
1646901270000|2022-03-10 08:34:30|34366.4|34346.4|34362.5|34342.5|34372.9|34352.9|34360.1|34340.1|30
1646901280000|2022-03-10 08:34:40|34362.6|34342.6|34443.8|34323.8|34447.1|34353.9|34361.8|34318.8|28
1646901290000|2022-03-10 08:34:50|34445.6|34325.6|34425.6|34305.6|34445.6|34340.2|34390.2|34302.1|37
1646901300000|2022-03-10 08:35:00|34422.3|34306.6|34417.9|34304|34424.3|34338|34387.1|34301.7|34
1646901310000|2022-03-10 08:35:10|34422.3|34302.3|34373.4|34323.4|34424.8|34335.8|34355.8|34285|37
1646901320000|2022-03-10 08:35:20|34370|34320|34349.9|34329.9|34370|34344|34349.6|34317.3|37
1646901330000|2022-03-10 08:35:30|34350.5|34330.5|34348.9|34328.9|34351.5|34331.5|34347.9|34327.9|28
1646901340000|2022-03-10 08:35:40|34349.7|34329.7|34347.4|34327.4|34350.1|34330.1|34347.2|34327.2|25
1646901350000|2022-03-10 08:35:50|34347.3|34327.3|34347.3|34327.3|34348.1|34328.1|34346.9|34326.9|22
1646901360000|2022-03-10 08:36:00|34347.2|34327.2|34349.9|34329.9|34351.5|34331.5|34345|34325|29
1646901370000|2022-03-10 08:36:10|34350.9|34330.9|34350.6|34330.6|34353.5|34333.5|34349.1|34329.1|30
1646901380000|2022-03-10 08:36:20|34350.8|34330.8|34355.4|34235.4|34371.5|34330.8|34343.9|34234.4|32
1646901390000|2022-03-10 08:36:30|34355.3|34235.3|34352.8|34232.8|34355.7|34235.7|34348.2|34228.2|28
1646901400000|2022-03-10 08:36:40|34352.9|34232.9|34348.1|34228.1|34352.9|34232.9|34345.4|34225.4|26
1646901410000|2022-03-10 08:36:50|34342.7|34222.7|34363.1|34243.1|34370.4|34277.6|34321.4|34222.7|27
1646901420000|2022-03-10 08:37:00|34356.4|34245.4|34357.8|34244.9|34366|34275.1|34325.1|34239.5|37
1646901430000|2022-03-10 08:37:10|34355.6|34242.6|34361.9|34241.9|34363.4|34292.1|34311.5|34240|34
1646901440000|2022-03-10 08:37:20|34326.3|34242|34305.6|34285.6|34361.9|34288.5|34303.6|34238.2|33
1646901450000|2022-03-10 08:37:30|34303.5|34283.5|34331.2|34211.2|34345.6|34284.7|34290.2|34211.2|30
1646901460000|2022-03-10 08:37:40|34328.4|34214.3|34339|34220.3|34339|34255.2|34292.9|34210.9|37
1646901470000|2022-03-10 08:37:50|34338.8|34218.8|34331|34214.4|34339|34252.1|34297|34214.4|31
1646901480000|2022-03-10 08:38:00|34330.3|34214.6|34324.2|34204.2|34332.2|34242.9|34292.7|34204.2|34
1646901490000|2022-03-10 08:38:10|34324.3|34204.3|34326.4|34206.4|34326.4|34206.7|34324.3|34204.3|33
1646901500000|2022-03-10 08:38:20|34324.6|34205.8|34328.8|34208.8|34330.1|34210.1|34323|34205.8|30
1646901510000|2022-03-10 08:38:30|34328.2|34208.2|34324.7|34204.7|34328.2|34208.2|34322.7|34202.7|28
1646901520000|2022-03-10 08:38:40|34324.4|34204.4|34325.9|34209.2|34327.3|34209.2|34324.4|34204.4|28
1646901530000|2022-03-10 08:38:50|34327.4|34207.8|34328.8|34210.8|34328.9|34213.8|34326.4|34207.4|32
1646901540000|2022-03-10 08:39:00|34329.2|34211.3|34328.5|34208.5|34333.3|34265.6|34285.6|34208.3|29
1646901550000|2022-03-10 08:39:10|34288|34268|34329.9|34209.9|34344.9|34268|34288|34206.4|36
1646901560000|2022-03-10 08:39:20|34329.5|34209.5|34320.3|34209.6|34332.7|34243.9|34293.9|34199.6|34
1646901570000|2022-03-10 08:39:30|34325.3|34205.4|34322.8|34202.8|34325.9|34207.8|34321.6|34201.6|30
1646901580000|2022-03-10 08:39:40|34331.7|34219.9|34290.4|34270.4|34331.7|34274.8|34286.4|34219.9|34
1646901590000|2022-03-10 08:39:50|34289.7|34269.7|34309.6|34259.6|34341.3|34278.2|34289.7|34227.3|32
1646901600000|2022-03-10 08:40:00|34309|34259|34297.6|34277.6|34309.4|34281.4|34286.2|34257.6|31
1646901610000|2022-03-10 08:40:10|34298.3|34278.3|34310.5|34290.5|34364.4|34300.6|34296.2|34254.3|38
1646901620000|2022-03-10 08:40:20|34311.9|34291.9|34332.3|34312.3|34346.3|34312.3|34311.6|34287.8|33
1646901630000|2022-03-10 08:40:30|34333.7|34313.7|34331.9|34311.9|34334.5|34314.5|34329.6|34309.6|32
1646901640000|2022-03-10 08:40:40|34332.1|34312.1|34313.5|34293.5|34373.3|34312.3|34312.8|34249|38
1646901650000|2022-03-10 08:40:50|34313.6|34293.6|34299.7|34279.7|34319.2|34293.6|34298.6|34264.3|34
1646901660000|2022-03-10 08:41:00|34299.4|34279.4|34301.1|34281.1|34305.7|34285.7|34299.4|34279.4|23
1646901670000|2022-03-10 08:41:10|34299.5|34279.5|34303.3|34283.3|34305.2|34285.2|34299|34279|31
1646901680000|2022-03-10 08:41:20|34303|34283|34302.1|34282.1|34303.4|34283.4|34302.1|34282.1|28
1646901690000|2022-03-10 08:41:30|34302.5|34282.5|34301.6|34281.6|34302.5|34282.5|34300.4|34280.4|25
1646901700000|2022-03-10 08:41:40|34301.7|34281.7|34301.8|34281.8|34303.5|34283.5|34300.6|34280.6|25
1646901710000|2022-03-10 08:41:50|34301.2|34281.2|34302.6|34282.6|34304.3|34284.3|34300.9|34280.9|28
1646901720000|2022-03-10 08:42:00|34301.6|34281.6|34296.7|34276.7|34301.6|34281.6|34295.8|34275.8|34
1646901730000|2022-03-10 08:42:10|34298.1|34278.1|34294.4|34274.4|34298.1|34278.1|34294.4|34274.4|34
1646901740000|2022-03-10 08:42:20|34294.5|34274.5|34295.7|34275.7|34295.8|34275.8|34294.5|34274.5|29
1646901750000|2022-03-10 08:42:30|34295.3|34275.3|34296.5|34276.5|34299|34279|34295.3|34275.3|27
1646901760000|2022-03-10 08:42:40|34297.1|34277.1|34296.8|34276.8|34299.3|34279.3|34294.6|34274.6|31
1646901770000|2022-03-10 08:42:50|34298.2|34278.2|34302.4|34282.4|34303.3|34283.3|34297.5|34277.5|36
1646901780000|2022-03-10 08:43:00|34302.2|34282.2|34305.6|34285.6|34306|34286|34301.9|34281.9|27
1646901790000|2022-03-10 08:43:10|34305.4|34285.4|34304.6|34284.6|34305.4|34285.4|34304.3|34284.3|18
1646901800000|2022-03-10 08:43:20|34304.5|34284.5|34307.1|34287.1|34311.1|34291.1|34304|34284|33
1646901810000|2022-03-10 08:43:30|34307.8|34287.8|34307.2|34287.2|34307.8|34287.8|34306|34286|19
1646901820000|2022-03-10 08:43:40|34307.5|34287.5|34309.7|34289.7|34310.2|34290.2|34307.4|34287.4|27
1646901830000|2022-03-10 08:43:50|34309.6|34289.6|34308.3|34288.3|34311.6|34291.6|34307.6|34287.6|26
1646901840000|2022-03-10 08:44:00|34309.8|34289.8|34303.6|34283.6|34310.1|34290.1|34303.6|34283.6|26
1646901850000|2022-03-10 08:44:10|34303.3|34283.3|34304.8|34284.8|34305.7|34285.7|34301.8|34281.8|36
1646901860000|2022-03-10 08:44:20|34304.5|34284.5|34299.5|34279.5|34304.8|34284.8|34297.9|34277.9|32
1646901870000|2022-03-10 08:44:30|34300.5|34280.5|34302.7|34282.7|34303.8|34283.8|34300.1|34280.1|26
1646901880000|2022-03-10 08:44:40|34302.6|34282.6|34301|34281|34304.1|34284.1|34301|34281|25
1646901890000|2022-03-10 08:44:50|34300.7|34280.7|34303.9|34283.9|34304.8|34284.8|34299.5|34279.5|28
1646901900000|2022-03-10 08:45:00|34298.7|34278.7|34306.4|34286.4|34308.7|34288.7|34298.7|34278.7|34
1646901910000|2022-03-10 08:45:10|34282.6|34262.6|34276.4|34256.4|34298.8|34262.6|34269|34234.3|33
1646901920000|2022-03-10 08:45:20|34269.9|34249.9|34270.1|34250.1|34270.5|34250.5|34267.6|34247.6|20
1646901930000|2022-03-10 08:45:30|34270.2|34250.2|34269.7|34249.7|34271.8|34251.8|34268.8|34248.8|24
1646901940000|2022-03-10 08:45:40|34269.5|34249.5|34270.9|34250.9|34271.8|34251.8|34269.5|34249.5|20
1646901950000|2022-03-10 08:45:50|34272.9|34252.9|34274|34254|34277.2|34257.2|34269.4|34249.4|33
1646901960000|2022-03-10 08:46:00|34274.3|34254.3|34273|34253|34277.3|34257.3|34269.4|34249.4|33
1646901970000|2022-03-10 08:46:10|34273.7|34253.7|34277|34257|34278.5|34258.5|34272.8|34252.8|30
1646901980000|2022-03-10 08:46:20|34269.2|34249.2|34267.9|34247.9|34269.9|34249.9|34266.1|34246.1|31
1646901990000|2022-03-10 08:46:30|34266.9|34246.9|34264.4|34244.4|34266.9|34246.9|34262.1|34242.1|31
1646902000000|2022-03-10 08:46:40|34264.2|34244.2|34263.5|34243.5|34264.4|34244.4|34263.3|34243.3|30
1646902010000|2022-03-10 08:46:50|34263.4|34243.4|34262.1|34242.1|34263.8|34243.8|34261|34241|27
1646902020000|2022-03-10 08:47:00|34262.3|34242.3|34265.2|34245.2|34268.1|34248.1|34261.6|34241.6|27
1646902030000|2022-03-10 08:47:10|34264.9|34244.9|34265.9|34245.9|34266.7|34246.7|34264.9|34244.9|27
1646902040000|2022-03-10 08:47:20|34265.5|34245.5|34260.9|34240.9|34265.5|34245.5|34260.9|34240.9|27
1646902050000|2022-03-10 08:47:30|34261|34241|34264.9|34244.9|34264.9|34244.9|34259.8|34239.8|27
1646902060000|2022-03-10 08:47:40|34264.5|34244.5|34265.2|34245.2|34266.3|34246.3|34264.5|34244.5|18
1646902070000|2022-03-10 08:47:50|34265|34245|34268.4|34248.4|34268.5|34248.5|34263.6|34243.6|25
1646902080000|2022-03-10 08:48:00|34268.3|34248.3|34266.5|34246.5|34268.3|34248.3|34265.5|34245.5|22
1646902090000|2022-03-10 08:48:10|34265.4|34245.4|34267.2|34247.2|34269.2|34249.2|34260.8|34240.8|29
1646902100000|2022-03-10 08:48:20|34268.1|34248.1|34263.2|34243.2|34273.1|34253.1|34262.3|34242.3|35
1646902110000|2022-03-10 08:48:30|34264.7|34244.7|34261.2|34241.2|34265.4|34245.4|34258.5|34238.5|28
1646902120000|2022-03-10 08:48:40|34261.8|34241.8|34260.6|34240.6|34262.5|34242.5|34260.5|34240.5|22
1646902130000|2022-03-10 08:48:50|34260.9|34240.9|34258.2|34238.2|34260.9|34240.9|34258.2|34238.2|20
1646902140000|2022-03-10 08:49:00|34259.8|34239.8|34266.4|34246.4|34267.4|34247.4|34258.4|34238.4|31
1646902150000|2022-03-10 08:49:10|34267.2|34247.2|34265|34245|34267.3|34247.3|34264.7|34244.7|28
1646902160000|2022-03-10 08:49:20|34264.8|34244.8|34267.3|34247.3|34268.6|34248.6|34264.8|34244.8|21
1646902170000|2022-03-10 08:49:30|34267.1|34247.1|34268.5|34248.5|34273.5|34253.5|34267|34247|31
1646902180000|2022-03-10 08:49:40|34267.8|34247.8|34267.1|34247.1|34267.8|34247.8|34260.4|34240.4|29
1646902190000|2022-03-10 08:49:50|34267.4|34247.4|34262.6|34242.6|34267.4|34247.4|34261|34241|24
1646902200000|2022-03-10 08:50:00|34270.3|34250.3|34345.8|34225.8|34345.8|34269|34269.7|34222.7|34
1646902210000|2022-03-10 08:50:10|34347.5|34227.5|34352.9|34238|34358.3|34240.8|34343.1|34223.1|31
1646902220000|2022-03-10 08:50:20|34354.2|34237.9|34301.2|34281.2|34354.2|34282.6|34301.2|34236.9|29
1646902230000|2022-03-10 08:50:30|34301.3|34281.3|34363.5|34244.7|34369.3|34281.3|34301.2|34235|29
1646902240000|2022-03-10 08:50:40|34362.1|34246.5|34366.3|34246.3|34367.5|34252.5|34360.7|34244.8|28
1646902250000|2022-03-10 08:50:50|34366.7|34246.7|34369.1|34249.1|34369.1|34249.1|34364.4|34244.4|27
1646902260000|2022-03-10 08:51:00|34364.5|34244.5|34362.5|34247.2|34369.6|34279.3|34329.3|34243.1|22
1646902270000|2022-03-10 08:51:10|34360.4|34248.7|34361.8|34241.8|34363.4|34248.7|34360.4|34240.5|27
1646902280000|2022-03-10 08:51:20|34361.9|34241.9|34366.6|34246.6|34369.1|34249.1|34361.9|34241.9|24
1646902290000|2022-03-10 08:51:30|34366.8|34246.8|34375.4|34259.9|34379.7|34293.3|34336.2|34245.6|36
1646902300000|2022-03-10 08:51:40|34339.3|34289.3|34373.1|34258.1|34373.8|34289.3|34339.3|34240.5|30
1646902310000|2022-03-10 08:51:50|34373.4|34258.7|34329.2|34309.2|34374|34310.9|34329.2|34257.9|34
1646902320000|2022-03-10 08:52:00|34330|34310|34331.1|34311.1|34334.8|34314.8|34328.3|34308.3|26
1646902330000|2022-03-10 08:52:10|34329.9|34309.9|34355.6|34240.7|34363.5|34313.1|34306.9|34240.7|35
1646902340000|2022-03-10 08:52:20|34357.9|34241.8|34353.3|34242.9|34357.9|34275|34319.9|34239.2|33
1646902350000|2022-03-10 08:52:30|34323.8|34273.8|34356.1|34242.5|34357.2|34274.5|34322.4|34242.5|30
1646902360000|2022-03-10 08:52:40|34323.4|34273.4|34355.9|34243.9|34360|34274.2|34322|34242.1|34
1646902370000|2022-03-10 08:52:50|34356.2|34244.1|34329.1|34279.1|34360.9|34279.8|34323.5|34241|31
1646902380000|2022-03-10 08:53:00|34329.3|34279.3|34363.8|34246.7|34365.7|34279.7|34326.8|34244.8|33
1646902390000|2022-03-10 08:53:10|34364.5|34246.9|34360.8|34248.3|34364.5|34277.9|34326.9|34243.3|36
1646902400000|2022-03-10 08:53:20|34361.4|34247.9|34359.8|34248.2|34363.7|34248.9|34359.2|34247.5|33
1646902410000|2022-03-10 08:53:30|34359.5|34248|34358.4|34244.4|34363.2|34293.4|34312.2|34243.3|35
1646902420000|2022-03-10 08:53:40|34325.9|34275.9|34325.3|34275.3|34361.5|34279.1|34324.8|34243.2|28
1646902430000|2022-03-10 08:53:50|34327.1|34277.1|34372.4|34252.4|34375.5|34288.9|34327.1|34247.7|35
1646902440000|2022-03-10 08:54:00|34366.3|34253.6|34368.7|34253.9|34373|34255.3|34366.3|34249.6|34
1646902450000|2022-03-10 08:54:10|34369.6|34253.2|34370.4|34253.4|34373.8|34254.4|34369.2|34252|30
1646902460000|2022-03-10 08:54:20|34369.3|34255.5|34373.9|34260.2|34377.9|34292.1|34342.1|34253.8|36
1646902470000|2022-03-10 08:54:30|34377.4|34258|34383.7|34264.4|34383.7|34265.4|34376.4|34257.7|38
1646902480000|2022-03-10 08:54:40|34384|34264.7|34385|34265|34385.9|34267.8|34379.9|34263.2|37
1646902490000|2022-03-10 08:54:50|34385.1|34265.1|34386.1|34266.1|34387|34269.7|34382.2|34263.7|37
1646902500000|2022-03-10 08:55:00|34385.8|34265.8|34379.5|34262.8|34386.1|34266.3|34379.5|34260.7|35
1646902510000|2022-03-10 08:55:10|34380.8|34262.7|34377.1|34257.1|34380.8|34263.2|34374.5|34255|33
1646902520000|2022-03-10 08:55:20|34376|34256|34374.9|34254.9|34377.8|34257.8|34374.9|34254.9|37
1646902530000|2022-03-10 08:55:30|34377.8|34257.8|34373.9|34258.6|34379.4|34264|34373.9|34256.3|34
1646902540000|2022-03-10 08:55:40|34378.3|34258.5|34378.4|34260.7|34381.8|34265.8|34373.6|34258.5|35
1646902550000|2022-03-10 08:55:50|34377.6|34260.5|34382.7|34263.6|34384.3|34266|34377.1|34258.2|31
1646902560000|2022-03-10 08:56:00|34383|34263.5|34379.1|34261.5|34384.7|34266.5|34378.7|34261.4|35
1646902570000|2022-03-10 08:56:10|34379.4|34263.2|34385|34265|34385|34265|34378.9|34262.3|30
1646902580000|2022-03-10 08:56:20|34382|34263.4|34382.4|34271.5|34385.8|34300.7|34350.1|34262.5|32
1646902590000|2022-03-10 08:56:30|34383.2|34270.6|34390.5|34275.8|34391.8|34308.4|34352.1|34268.1|36
1646902600000|2022-03-10 08:56:40|34388.8|34273.7|34387.5|34271.9|34391.1|34277.3|34386.8|34271.7|36
1646902610000|2022-03-10 08:56:50|34387.7|34275.4|34393|34273.9|34393.1|34275.4|34387.6|34271.6|32
1646902620000|2022-03-10 08:57:00|34392.7|34273.7|34346|34326|34393|34327.3|34341.4|34273.3|23
1646902630000|2022-03-10 08:57:10|34345|34325|34337.1|34317.1|34345.6|34325.6|34336.2|34316.2|28
1646902640000|2022-03-10 08:57:20|34337.3|34317.3|34360.6|34310.6|34390.3|34321.5|34335.2|34270.3|24
1646902650000|2022-03-10 08:57:30|34354.5|34304.5|34354.5|34304.5|34386.2|34321.6|34335.3|34254.8|36
1646902660000|2022-03-10 08:57:40|34354|34304|34355.3|34305.3|34388.9|34309.1|34352|34268.9|32
1646902670000|2022-03-10 08:57:50|34356.9|34306.9|34383.5|34267.9|34390.2|34306.9|34351.9|34266.8|34
1646902680000|2022-03-10 08:58:00|34383.7|34272|34382.7|34269.3|34385.3|34272.3|34381.1|34267.5|31
1646902690000|2022-03-10 08:58:10|34383.4|34267.8|34354.3|34304.3|34386.2|34307.5|34352.8|34267.8|30
1646902700000|2022-03-10 08:58:20|34354.2|34304.2|34384.8|34273.3|34386.5|34304.2|34353.1|34272.3|30
1646902710000|2022-03-10 08:58:30|34384|34273|34383.4|34266.3|34384|34302.4|34349.9|34263.1|33
1646902720000|2022-03-10 08:58:40|34383.6|34265.2|34379.5|34262.5|34384.5|34266.7|34379|34262.4|34
1646902730000|2022-03-10 08:58:50|34345.1|34295.1|34374.1|34260|34380.2|34295.1|34345.1|34257.2|34
1646902740000|2022-03-10 08:59:00|34341.7|34291.7|34373|34258.8|34374|34291.7|34341.3|34256.5|36
1646902750000|2022-03-10 08:59:10|34373.2|34258.7|34373.1|34257.4|34373.2|34259.3|34371.5|34257.3|33
1646902760000|2022-03-10 08:59:20|34340.8|34290.8|34336.2|34286.2|34341|34291|34336.2|34286.2|30
1646902770000|2022-03-10 08:59:30|34336.3|34286.3|34365|34249.1|34368.7|34287.5|34331.6|34246.5|31
1646902780000|2022-03-10 08:59:40|34366.1|34247.8|34365.2|34251.8|34366.1|34283.5|34332.4|34246.9|30
1646902790000|2022-03-10 08:59:50|34366.5|34251.2|34362.1|34250.6|34366.5|34282.9|34331.8|34248.1|31
1646902800000|2022-03-10 09:00:00|34361.7|34281.2|34279.7|34229.7|34361.7|34281.8|34279.6|34197.9|37
1646902810000|2022-03-10 09:00:10|34279.1|34229.1|34276.4|34156.4|34303.1|34234.8|34254.6|34156.4|38
1646902820000|2022-03-10 09:00:20|34278|34158|34217.3|34097.3|34278|34158|34216.1|34096.1|39
1646902830000|2022-03-10 09:00:30|34218.1|34098.1|34319.9|34199.9|34326.2|34206.2|34218.1|34098.1|38
1646902840000|2022-03-10 09:00:40|34325.6|34205.6|34307.3|34187.3|34325.6|34205.6|34302.9|34182.9|40
1646902850000|2022-03-10 09:00:50|34303.1|34183.1|34235.9|34115.9|34307.6|34187.6|34232.4|34112.4|39
1646902860000|2022-03-10 09:01:00|34237.1|34117.1|34259.9|34139.9|34266.2|34146.2|34224.4|34104.4|39
1646902870000|2022-03-10 09:01:10|34260.3|34140.3|34256.8|34136.8|34268.9|34148.9|34252.2|34132.2|36
1646902880000|2022-03-10 09:01:20|34256.6|34136.6|34233.8|34113.8|34258.3|34138.3|34182.1|34099.8|39
1646902890000|2022-03-10 09:01:30|34233.7|34114.3|34248.5|34128.5|34250.4|34151|34201|34105.3|40
1646902900000|2022-03-10 09:01:40|34247.8|34127.8|34252.6|34132.6|34254.2|34134.2|34244.6|34124.6|38
1646902910000|2022-03-10 09:01:50|34253.1|34133.1|34265.8|34145.8|34280.3|34160.3|34253.1|34133.1|38
1646902920000|2022-03-10 09:02:00|34255.1|34142.4|34264.4|34144.4|34279.6|34159.6|34255.1|34141.3|38
1646902930000|2022-03-10 09:02:10|34262.7|34142.7|34228.5|34178.5|34271.4|34188.1|34225.2|34135.6|39
1646902940000|2022-03-10 09:02:20|34228|34178|34269.4|34154.4|34270.7|34190|34225.4|34146.1|39
1646902950000|2022-03-10 09:02:30|34233.5|34183.5|34222.7|34202.7|34267.3|34204.9|34209.2|34151.5|40
1646902960000|2022-03-10 09:02:40|34221.2|34201.2|34269|34149.9|34272.8|34203.7|34205.5|34142.9|38
1646902970000|2022-03-10 09:02:50|34263.3|34147|34227.8|34207.8|34268.2|34207.8|34221.6|34141.7|38
1646902980000|2022-03-10 09:03:00|34227.4|34207.4|34233.4|34213.4|34236.4|34216.4|34227|34207|35
1646902990000|2022-03-10 09:03:10|34233.8|34213.8|34241|34221|34255.5|34225.1|34233.5|34204.2|38
1646903000000|2022-03-10 09:03:20|34240.5|34220.5|34223.6|34203.6|34241|34221|34221.1|34201.1|39
1646903010000|2022-03-10 09:03:30|34223.2|34203.2|34238.4|34218.4|34238.6|34218.6|34220.7|34200.7|39
1646903020000|2022-03-10 09:03:40|34238.1|34218.1|34238.3|34218.3|34242.9|34222.9|34236.1|34216.1|35
1646903030000|2022-03-10 09:03:50|34239|34219|34222.3|34172.3|34254.3|34219|34184.5|34141.2|35
1646903040000|2022-03-10 09:04:00|34222.8|34172.8|34260.7|34148.1|34260.7|34175.7|34222.8|34132.4|39
1646903050000|2022-03-10 09:04:10|34261.4|34146.2|34259|34144.1|34262.7|34183.4|34215.7|34139.5|36
1646903060000|2022-03-10 09:04:20|34261.1|34146.5|34270.8|34150.8|34270.8|34182.5|34228.1|34143.1|38
1646903070000|2022-03-10 09:04:30|34271.2|34151.2|34269.5|34149.5|34274.2|34154.2|34265.4|34145.4|34
1646903080000|2022-03-10 09:04:40|34270.8|34150.8|34270.5|34150.5|34272|34152|34267.1|34147.1|35
1646903090000|2022-03-10 09:04:50|34271.4|34151.4|34235.5|34185.5|34272.3|34186.4|34233.9|34148.7|37
1646903100000|2022-03-10 09:05:00|34235.3|34185.3|34210|34190|34235.3|34191.5|34210|34174.5|36
1646903110000|2022-03-10 09:05:10|34209.4|34189.4|34213.8|34193.8|34219.3|34199.3|34209.4|34189.4|32
1646903120000|2022-03-10 09:05:20|34213.7|34193.7|34235.4|34185.4|34271.5|34200.8|34213.5|34157.6|37
1646903130000|2022-03-10 09:05:30|34235.9|34185.9|34233.3|34213.3|34239.1|34213.6|34226.5|34185.2|36
1646903140000|2022-03-10 09:05:40|34233.9|34213.9|34301.4|34181.4|34301.4|34213.9|34225.5|34177.7|32
1646903150000|2022-03-10 09:05:50|34300.3|34180.3|34293.6|34173.6|34301.2|34214|34259.4|34173.4|36
1646903160000|2022-03-10 09:06:00|34293.3|34173.3|34229.9|34209.9|34293.3|34210.6|34226.7|34167.9|38
1646903170000|2022-03-10 09:06:10|34244|34194|34214.6|34194.6|34245.8|34204.1|34214.6|34191.8|37
1646903180000|2022-03-10 09:06:20|34213.9|34193.9|34212.4|34192.4|34216.8|34196.8|34211.2|34191.2|39
1646903190000|2022-03-10 09:06:30|34213.3|34193.3|34240.4|34220.4|34252|34220.6|34211.1|34191.1|38
1646903200000|2022-03-10 09:06:40|34242.1|34222.1|34244.5|34224.5|34291|34226.7|34242.1|34179.8|36
1646903210000|2022-03-10 09:06:50|34242.7|34222.7|34242.2|34222.2|34243.6|34223.6|34240.2|34220.2|32
1646903220000|2022-03-10 09:07:00|34242.1|34222.1|34250.6|34230.6|34300.5|34232|34241.7|34190|36
1646903230000|2022-03-10 09:07:10|34250.1|34230.1|34252|34232|34252.5|34232.5|34248.1|34228.1|36
1646903240000|2022-03-10 09:07:20|34251.7|34231.7|34254.1|34234.1|34254.1|34234.1|34246.3|34226.3|36
1646903250000|2022-03-10 09:07:30|34253.4|34233.4|34257|34237|34258.6|34238.6|34251.2|34231.2|32
1646903260000|2022-03-10 09:07:40|34256.9|34236.9|34277.1|34227.1|34277.1|34238.4|34256.5|34223.7|29
1646903270000|2022-03-10 09:07:50|34276|34226|34278.9|34228.9|34279|34229|34275.9|34225.9|28
1646903280000|2022-03-10 09:08:00|34279.3|34229.3|34268.5|34218.5|34279.3|34229.3|34268.4|34218.4|33
1646903290000|2022-03-10 09:08:10|34268.6|34218.6|34271.3|34221.3|34273.1|34223.1|34267.4|34217.4|29
1646903300000|2022-03-10 09:08:20|34271.4|34221.4|34271.9|34221.9|34275.1|34225.1|34271.4|34221.4|30
1646903310000|2022-03-10 09:08:30|34272|34222|34271.1|34221.1|34273.7|34223.7|34267.7|34217.7|35
1646903320000|2022-03-10 09:08:40|34270.8|34220.8|34266.5|34246.5|34270.8|34249.5|34258.2|34220.8|37
1646903330000|2022-03-10 09:08:50|34266.3|34246.3|34280.9|34230.9|34312|34262|34266.3|34198.8|37
1646903340000|2022-03-10 09:09:00|34280.8|34230.8|34279.8|34229.8|34311|34233.8|34279|34200|35
1646903350000|2022-03-10 09:09:10|34280.2|34230.2|34307.1|34196.7|34307.1|34232.5|34276|34195.4|34
1646903360000|2022-03-10 09:09:20|34276.7|34226.7|34276.9|34226.9|34308.7|34233.4|34274.3|34197.4|29
1646903370000|2022-03-10 09:09:30|34276.6|34226.6|34252|34202|34296.4|34226.6|34251.2|34169.5|39
1646903380000|2022-03-10 09:09:40|34252.3|34202.3|34270.4|34220.4|34289.7|34222.2|34252.3|34174.3|35
1646903390000|2022-03-10 09:09:50|34299.6|34189.3|34258.9|34238.9|34299.6|34239.8|34256.2|34185.4|34
1646903400000|2022-03-10 09:10:00|34260.9|34240.9|34328.2|34208.2|34331.9|34241.1|34256.8|34192.2|37
1646903410000|2022-03-10 09:10:10|34324.4|34204.4|34308.3|34188.3|34325.6|34205.6|34306.8|34186.8|37
1646903420000|2022-03-10 09:10:20|34308.9|34188.9|34264.5|34214.5|34309.2|34224.1|34263.8|34181.9|39
1646903430000|2022-03-10 09:10:30|34294.5|34184.3|34256.2|34206.2|34296.5|34215.1|34256.2|34176.2|36
1646903440000|2022-03-10 09:10:40|34254.8|34204.8|34243.6|34223.6|34290.3|34232.2|34240.6|34166.1|39
1646903450000|2022-03-10 09:10:50|34244|34224|34304.2|34184.2|34304.2|34226.5|34242.2|34181|37
1646903460000|2022-03-10 09:11:00|34303.8|34183.8|34311.7|34191.7|34311.7|34191.7|34302|34182|34
1646903470000|2022-03-10 09:11:10|34312.3|34192.3|34307.3|34187.3|34312.3|34192.3|34307.3|34187.3|29
1646903480000|2022-03-10 09:11:20|34307.7|34187.7|34302.7|34182.7|34311.1|34191.1|34301.2|34181.2|35
1646903490000|2022-03-10 09:11:30|34302.1|34182.1|34302.3|34182.3|34304.6|34184.6|34298.3|34178.3|28
1646903500000|2022-03-10 09:11:40|34303|34183|34304.3|34184.3|34306.4|34186.8|34298.5|34178.5|34
1646903510000|2022-03-10 09:11:50|34304.1|34184.1|34301.3|34181.3|34304.1|34184.1|34301.3|34181.3|33
1646903520000|2022-03-10 09:12:00|34296.9|34185.7|34295.3|34180.4|34297.8|34216.6|34264|34175.6|35
1646903530000|2022-03-10 09:12:10|34295.4|34181.5|34261.5|34211.5|34295.4|34213.1|34259.2|34169.5|33
1646903540000|2022-03-10 09:12:20|34261.9|34211.9|34258.2|34208.2|34297.4|34211.9|34258.2|34177.1|29
1646903550000|2022-03-10 09:12:30|34288.4|34177.1|34300|34187.9|34300|34220.4|34263.7|34175.7|31
1646903560000|2022-03-10 09:12:40|34298.1|34187.4|34268.9|34218.9|34305.2|34223.8|34265.5|34182|36
1646903570000|2022-03-10 09:12:50|34269.6|34219.6|34297.4|34181.4|34304.1|34219.6|34263.9|34179.5|37
1646903580000|2022-03-10 09:13:00|34298.8|34180.1|34268.1|34218.1|34298.8|34218.1|34263.1|34177.9|33
1646903590000|2022-03-10 09:13:10|34268.3|34218.3|34305.1|34185.1|34311.5|34226.2|34268.3|34183.5|30
1646903600000|2022-03-10 09:13:20|34306.3|34186.3|34310.7|34190.7|34311.8|34228|34278|34184.6|31
1646903610000|2022-03-10 09:13:30|34309.4|34189.4|34309.2|34189.2|34310.2|34222.8|34270.4|34183.8|33
1646903620000|2022-03-10 09:13:40|34309|34189|34315.5|34195.5|34318.1|34231.8|34281.8|34189|35
1646903630000|2022-03-10 09:13:50|34314.6|34196.1|34313|34193|34317.8|34197.8|34312.6|34192.6|29
1646903640000|2022-03-10 09:14:00|34312.6|34192.6|34317.1|34197.1|34318.4|34201.4|34312.6|34192.6|27
1646903650000|2022-03-10 09:14:10|34317.4|34197.4|34307.2|34196.3|34317.4|34258.2|34278.2|34193.8|23
1646903660000|2022-03-10 09:14:20|34309.1|34194|34308.1|34188.1|34312.6|34195.6|34306.2|34186.2|36
1646903670000|2022-03-10 09:14:30|34307.3|34187.3|34303.3|34183.3|34311.7|34191.7|34303.1|34183.3|33
1646903680000|2022-03-10 09:14:40|34303.7|34183.7|34303.8|34183.8|34304.7|34184.7|34302.6|34182.6|23
1646903690000|2022-03-10 09:14:50|34304.5|34184.5|34269|34219|34306.1|34221|34269|34183.6|25
1646903700000|2022-03-10 09:15:00|34268.9|34218.9|34308.4|34188.4|34308.9|34218.9|34266.1|34177.8|31
1646903710000|2022-03-10 09:15:10|34308.5|34188.5|34307.1|34187.1|34310.7|34193.4|34306.4|34186.4|35
1646903720000|2022-03-10 09:15:20|34309.2|34189.2|34314.6|34194.6|34316.4|34200.9|34309.2|34189.2|34
1646903730000|2022-03-10 09:15:30|34314.7|34194.7|34306.8|34186.8|34314.7|34194.7|34305.1|34185.8|35
1646903740000|2022-03-10 09:15:40|34306.7|34186.7|34305.6|34185.6|34307.5|34187.5|34305.5|34185.5|29
1646903750000|2022-03-10 09:15:50|34306|34186|34309.8|34190.9|34310.6|34192.3|34305|34185.6|33
1646903760000|2022-03-10 09:16:00|34309.6|34190|34300.9|34189.7|34310.4|34224.8|34268.2|34188.4|29
1646903770000|2022-03-10 09:16:10|34269.5|34219.5|34272.6|34222.6|34304.8|34224|34269.3|34189.5|30
1646903780000|2022-03-10 09:16:20|34272.4|34222.4|34304.2|34191.5|34304.7|34223.1|34268.5|34190.2|32
1646903790000|2022-03-10 09:16:30|34302.9|34192|34308.5|34190.9|34309.2|34192.8|34302.9|34189.6|31
1646903800000|2022-03-10 09:16:40|34308.6|34191|34314.6|34194.6|34316|34222.3|34271.2|34190|34
1646903810000|2022-03-10 09:16:50|34314.5|34194.5|34313.3|34193.3|34316.4|34196.4|34310.6|34190.6|31
1646903820000|2022-03-10 09:17:00|34313.2|34193.2|34312.4|34192.4|34313.2|34193.2|34308.1|34188.1|28
1646903830000|2022-03-10 09:17:10|34312.1|34192.1|34304.8|34184.8|34312.1|34216.4|34266.4|34184.5|32
1646903840000|2022-03-10 09:17:20|34304.9|34185|34307.7|34187.7|34307.7|34217.6|34267.4|34185|26
1646903850000|2022-03-10 09:17:30|34307.6|34187.6|34306.8|34193.9|34310|34193.9|34306.5|34186.8|24
1646903860000|2022-03-10 09:17:40|34307.4|34192.5|34269.2|34249.2|34310.6|34249.2|34268.8|34191.1|37
1646903870000|2022-03-10 09:17:50|34268.9|34248.9|34311.4|34191.4|34311.6|34251.8|34268.4|34188.5|34
1646903880000|2022-03-10 09:18:00|34311.5|34191.5|34315.5|34195.5|34315.5|34227.7|34274.1|34191.5|27
1646903890000|2022-03-10 09:18:10|34315.2|34195.2|34313.6|34195.2|34315.2|34227.5|34277.5|34194.2|26
1646903900000|2022-03-10 09:18:20|34312.3|34196|34311.5|34197.8|34312.7|34228.9|34277.9|34193|24
1646903910000|2022-03-10 09:18:30|34281.7|34231.7|34320.5|34205.2|34321.7|34237.2|34281.4|34199.1|36
1646903920000|2022-03-10 09:18:40|34320|34204.7|34276.9|34226.9|34321.6|34241.1|34261.1|34197|35
1646903930000|2022-03-10 09:18:50|34276.8|34226.8|34243.1|34223.1|34280.5|34230.5|34243.1|34223.1|34
1646903940000|2022-03-10 09:19:00|34241.8|34221.8|34224.3|34204.3|34242.2|34222.2|34220.4|34200.4|37
1646903950000|2022-03-10 09:19:10|34225.4|34205.4|34236.7|34216.7|34236.7|34216.7|34218.1|34198.1|37
1646903960000|2022-03-10 09:19:20|34237.2|34217.2|34241.4|34221.4|34241.4|34221.4|34230.7|34210.7|30
1646903970000|2022-03-10 09:19:30|34242.3|34222.3|34254.8|34204.8|34288|34222.7|34240|34174.5|32
1646903980000|2022-03-10 09:19:40|34255.5|34205.5|34233.7|34213.7|34255.5|34215.4|34230.6|34203.2|29
1646903990000|2022-03-10 09:19:50|34234.4|34214.4|34235.3|34215.3|34235.6|34215.6|34231.9|34211.9|37
1646904000000|2022-03-10 09:20:00|34234.4|34214.4|34240.9|34220.9|34243.9|34223.9|34234.4|34214.4|35
1646904010000|2022-03-10 09:20:10|34241|34221|34234.6|34214.6|34241.8|34221.8|34232.7|34212.7|31
1646904020000|2022-03-10 09:20:20|34235.2|34215.2|34238.9|34218.9|34239.6|34219.6|34235.2|34215.2|28
1646904030000|2022-03-10 09:20:30|34239.3|34219.3|34234.3|34214.3|34239.3|34219.3|34233.4|34213.4|31
1646904040000|2022-03-10 09:20:40|34234.1|34214.1|34210.1|34190.1|34234.1|34214.1|34210.1|34190.1|30
1646904050000|2022-03-10 09:20:50|34211.1|34191.1|34206.3|34186.3|34219.6|34199.6|34204.8|34184.8|28
1646904060000|2022-03-10 09:21:00|34203.3|34183.3|34205.4|34185.4|34210.1|34190.1|34203.3|34183.3|36
1646904070000|2022-03-10 09:21:10|34204.8|34184.8|34216.6|34196.6|34218.2|34198.2|34202.8|34182.8|37
1646904080000|2022-03-10 09:21:20|34268.5|34149|34197.2|34177.2|34268.5|34197.6|34191.9|34149|34
1646904090000|2022-03-10 09:21:30|34196.8|34176.8|34192.6|34172.6|34199.3|34179.3|34192.6|34172.6|36
1646904100000|2022-03-10 09:21:40|34191.7|34171.7|34178.7|34158.7|34193.6|34173.6|34178.6|34158.6|36
1646904110000|2022-03-10 09:21:50|34176.5|34156.5|34179.9|34159.9|34187.8|34167.8|34172.9|34152.9|33
1646904120000|2022-03-10 09:22:00|34180.1|34160.1|34183.3|34163.3|34184.1|34164.1|34180.1|34160.1|29
1646904130000|2022-03-10 09:22:10|34183.6|34163.6|34183.6|34163.6|34185.3|34165.3|34183.3|34163.3|30
1646904140000|2022-03-10 09:22:20|34184|34164|34178.2|34158.2|34184|34164|34177.4|34157.4|27
1646904150000|2022-03-10 09:22:30|34176.6|34156.6|34178.1|34158.1|34179.6|34159.6|34176.6|34156.6|26
1646904160000|2022-03-10 09:22:40|34177.6|34157.6|34179.7|34159.7|34179.7|34159.7|34174.8|34154.8|23
1646904170000|2022-03-10 09:22:50|34180|34160|34180.8|34160.8|34180.8|34160.8|34178.2|34158.2|26
1646904180000|2022-03-10 09:23:00|34182.1|34162.1|34177.5|34157.5|34182.1|34162.1|34175.5|34155.5|34
1646904190000|2022-03-10 09:23:10|34177.9|34157.9|34181.2|34161.2|34181.4|34161.4|34177|34157|24
1646904200000|2022-03-10 09:23:20|34181|34161|34178|34158|34181.3|34161.3|34176.7|34156.7|30
1646904210000|2022-03-10 09:23:30|34177.9|34157.9|34188.5|34168.5|34189.9|34169.9|34177.6|34157.6|30
1646904220000|2022-03-10 09:23:40|34188.6|34168.6|34195.9|34175.9|34200.4|34180.4|34184.2|34164.2|31
1646904230000|2022-03-10 09:23:50|34195.8|34175.8|34196.5|34176.5|34197.1|34177.1|34195.1|34175.1|28
1646904240000|2022-03-10 09:24:00|34197|34177|34198.2|34178.2|34198.3|34178.3|34195.4|34175.4|25
1646904250000|2022-03-10 09:24:10|34198|34178|34204.3|34184.3|34204.4|34184.4|34198|34178|30
1646904260000|2022-03-10 09:24:20|34204|34184|34210.3|34190.3|34212.2|34192.2|34202.8|34182.8|39
1646904270000|2022-03-10 09:24:30|34209.9|34189.9|34206.2|34186.2|34209.9|34189.9|34205.4|34185.4|31
1646904280000|2022-03-10 09:24:40|34206.4|34186.4|34209.7|34189.7|34210.3|34190.3|34206|34186|31
1646904290000|2022-03-10 09:24:50|34210.2|34190.2|34205.7|34185.7|34210.2|34190.2|34205.7|34185.7|30
1646904300000|2022-03-10 09:25:00|34204|34184|34200.9|34180.9|34204.9|34184.9|34200.5|34180.5|34
1646904310000|2022-03-10 09:25:10|34200.6|34180.6|34185.3|34165.3|34200.7|34180.7|34185.3|34165.3|33
1646904320000|2022-03-10 09:25:20|34185.2|34165.2|34181.2|34161.2|34186.1|34166.1|34175.9|34155.9|36
1646904330000|2022-03-10 09:25:30|34181.1|34161.1|34178.7|34158.7|34184.8|34164.8|34178.7|34158.7|33
1646904340000|2022-03-10 09:25:40|34180.2|34160.2|34182.6|34162.6|34186.5|34166.5|34178.6|34158.6|30
1646904350000|2022-03-10 09:25:50|34182.1|34162.1|34186.9|34166.9|34189|34169|34178.9|34158.9|34
1646904360000|2022-03-10 09:26:00|34187.5|34167.5|34192|34172|34197.4|34177.4|34186.9|34166.9|31
1646904370000|2022-03-10 09:26:10|34191.9|34171.9|34191.6|34171.6|34192.5|34172.5|34188.1|34168.1|30
1646904380000|2022-03-10 09:26:20|34186.5|34166.5|34183|34163|34187.2|34167.2|34182.6|34162.6|26
1646904390000|2022-03-10 09:26:30|34183.2|34163.2|34184.6|34164.6|34186.5|34166.5|34182.8|34162.8|24
1646904400000|2022-03-10 09:26:40|34184.9|34164.9|34182.4|34162.4|34185.1|34165.1|34181.1|34161.1|23
1646904410000|2022-03-10 09:26:50|34182.8|34162.8|34186.1|34166.1|34186.1|34166.1|34181|34161|25
1646904420000|2022-03-10 09:27:00|34185.9|34165.9|34196.8|34176.8|34201|34181|34184.9|34164.9|31
1646904430000|2022-03-10 09:27:10|34197.2|34177.2|34204.7|34184.7|34204.7|34184.7|34195.5|34175.5|30
1646904440000|2022-03-10 09:27:20|34205.4|34185.4|34206.7|34186.7|34207.2|34187.2|34203.7|34183.7|33
1646904450000|2022-03-10 09:27:30|34205.9|34185.9|34207|34187|34209.8|34189.8|34203.9|34183.9|34
1646904460000|2022-03-10 09:27:40|34206.1|34186.1|34204.3|34184.3|34206.5|34186.5|34203.4|34183.4|31
1646904470000|2022-03-10 09:27:50|34204.1|34184.1|34198.7|34178.7|34206.1|34186.1|34198.6|34178.6|26
1646904480000|2022-03-10 09:28:00|34197.5|34177.5|34198.2|34178.2|34199.1|34179.1|34192.9|34172.9|37
1646904490000|2022-03-10 09:28:10|34198.3|34178.3|34199.6|34179.6|34200.8|34180.8|34197.6|34177.6|33
1646904500000|2022-03-10 09:28:20|34199.3|34179.3|34193.3|34173.3|34200.3|34180.3|34187.4|34167.4|37
1646904510000|2022-03-10 09:28:30|34193.5|34173.5|34192.1|34172.1|34195|34175|34180.8|34160.8|28
1646904520000|2022-03-10 09:28:40|34192.3|34172.3|34190.9|34170.9|34193|34173|34190.7|34170.7|26
1646904530000|2022-03-10 09:28:50|34191.3|34171.3|34190.2|34170.2|34191.3|34171.3|34183.8|34163.8|32
1646904540000|2022-03-10 09:29:00|34190.4|34170.4|34192.9|34172.9|34195.1|34175.1|34190.4|34170.4|33
1646904550000|2022-03-10 09:29:10|34193.2|34173.2|34188.5|34168.5|34193.3|34173.3|34187.7|34167.7|25
1646904560000|2022-03-10 09:29:20|34188.9|34168.9|34190.1|34170.1|34192.9|34172.9|34187.2|34167.2|33
1646904570000|2022-03-10 09:29:30|34190.5|34170.5|34196|34176|34197|34177|34190.5|34170.5|30
1646904580000|2022-03-10 09:29:40|34196.3|34176.3|34192.7|34172.7|34196.6|34176.6|34191.4|34171.4|30
1646904590000|2022-03-10 09:29:50|34193.1|34173.1|34193.2|34173.2|34197.1|34177.1|34190.6|34170.6|30
1646904600000|2022-03-10 09:30:00|34191.4|34171.4|34192.5|34172.5|34192.9|34172.9|34189|34169|33
1646904610000|2022-03-10 09:30:10|34193.1|34173.1|34191.5|34171.5|34193.7|34173.7|34191.5|34171.5|22
1646904620000|2022-03-10 09:30:20|34191.3|34171.3|34193.2|34173.2|34193.2|34173.2|34190.3|34170.3|24
1646904630000|2022-03-10 09:30:30|34193|34173|34192.6|34172.6|34193|34173|34191.3|34171.3|23
1646904640000|2022-03-10 09:30:40|34192|34172|34196|34176|34198.4|34178.4|34192|34172|32
1646904650000|2022-03-10 09:30:50|34195.8|34175.8|34193.7|34173.7|34196.6|34176.6|34192.8|34172.8|18
1646904660000|2022-03-10 09:31:00|34193.5|34173.5|34192|34172|34196.3|34176.3|34191.5|34171.5|29
1646904670000|2022-03-10 09:31:10|34191.9|34171.9|34187.1|34167.1|34192.7|34172.7|34187.1|34167.1|33
1646904680000|2022-03-10 09:31:20|34187.2|34167.2|34188.4|34168.4|34188.6|34168.6|34187|34167|21
1646904690000|2022-03-10 09:31:30|34189|34169|34187|34167|34189.4|34169.4|34186.6|34166.6|29
1646904700000|2022-03-10 09:31:40|34187.4|34167.4|34181.6|34161.6|34187.9|34167.9|34181.3|34161.3|26
1646904710000|2022-03-10 09:31:50|34181.9|34161.9|34182.7|34162.7|34183.5|34163.5|34180.2|34160.2|30
1646904720000|2022-03-10 09:32:00|34182.2|34162.2|34186.1|34166.1|34186.3|34166.3|34181.8|34161.8|27
1646904730000|2022-03-10 09:32:10|34185.9|34165.9|34189.2|34169.2|34189.2|34169.2|34184.6|34164.6|28
1646904740000|2022-03-10 09:32:20|34189.4|34169.4|34193.2|34173.2|34193.8|34173.8|34189.4|34169.4|23
1646904750000|2022-03-10 09:32:30|34193.3|34173.3|34190.8|34170.8|34195.2|34175.2|34190.2|34170.2|25
1646904760000|2022-03-10 09:32:40|34190.3|34170.3|34190.8|34170.8|34192.1|34172.1|34190|34170|26
1646904770000|2022-03-10 09:32:50|34190.3|34170.3|34192.9|34172.9|34194.2|34174.2|34188.1|34168.1|25
1646904780000|2022-03-10 09:33:00|34190.4|34170.4|34192.2|34172.2|34204.9|34184.9|34190.4|34170.4|34
1646904790000|2022-03-10 09:33:10|34192.5|34172.5|34190.8|34170.8|34194.9|34174.9|34190.4|34170.4|34
1646904800000|2022-03-10 09:33:20|34190.5|34170.5|34188.2|34168.2|34191.5|34171.5|34188|34168|31
1646904810000|2022-03-10 09:33:30|34188.3|34168.3|34186.4|34166.4|34189.3|34169.3|34186.4|34166.4|31
1646904820000|2022-03-10 09:33:40|34186.2|34166.2|34184.2|34164.2|34186.6|34166.6|34184.2|34164.2|27
1646904830000|2022-03-10 09:33:50|34184.3|34164.3|34176.4|34156.4|34184.5|34164.5|34176.4|34156.4|28
1646904840000|2022-03-10 09:34:00|34177.3|34157.3|34172.5|34152.5|34178.2|34158.2|34171.7|34151.7|30
1646904850000|2022-03-10 09:34:10|34172.6|34152.6|34172.5|34152.5|34174.2|34154.2|34171.2|34151.2|23
1646904860000|2022-03-10 09:34:20|34172.9|34152.9|34176.1|34156.1|34176.1|34156.1|34172.9|34152.9|27
1646904870000|2022-03-10 09:34:30|34176|34156|34178.2|34158.2|34178.8|34158.8|34175.4|34155.4|30
1646904880000|2022-03-10 09:34:40|34178.9|34158.9|34180.4|34160.4|34185.3|34165.3|34178.9|34158.9|32
1646904890000|2022-03-10 09:34:50|34180.1|34160.1|34180.1|34160.1|34181.7|34161.7|34170.1|34150.1|31
1646904900000|2022-03-10 09:35:00|34180.2|34160.2|34185.5|34165.5|34185.9|34165.9|34180.2|34160.2|22
1646904910000|2022-03-10 09:35:10|34185.7|34165.7|34186.3|34166.3|34186.9|34166.9|34183.9|34163.9|26
1646904920000|2022-03-10 09:35:20|34187.4|34167.4|34186.8|34166.8|34187.8|34167.8|34185.6|34165.6|23
1646904930000|2022-03-10 09:35:30|34187.4|34167.4|34189.2|34169.2|34190|34170|34187|34167|19
1646904940000|2022-03-10 09:35:40|34190|34170|34189|34169|34190.6|34170.6|34188.6|34168.6|30
1646904950000|2022-03-10 09:35:50|34189.3|34169.3|34185.1|34165.1|34189.3|34169.3|34184.7|34164.7|26
1646904960000|2022-03-10 09:36:00|34184.1|34164.1|34180.6|34160.6|34184.5|34164.5|34179.9|34159.9|26
1646904970000|2022-03-10 09:36:10|34180.1|34160.1|34179.3|34159.3|34181.6|34161.6|34168.8|34148.8|27
1646904980000|2022-03-10 09:36:20|34179.9|34159.9|34179.2|34159.2|34180.9|34160.9|34179|34159|24
1646904990000|2022-03-10 09:36:30|34179.4|34159.4|34185.5|34165.5|34187.2|34167.2|34179.4|34159.4|31
1646905000000|2022-03-10 09:36:40|34185.4|34165.4|34174.9|34154.9|34186|34166|34172.8|34152.8|29
1646905010000|2022-03-10 09:36:50|34175.9|34155.9|34173.8|34153.8|34176|34156|34173.6|34153.6|30
1646905020000|2022-03-10 09:37:00|34173.4|34153.4|34173.1|34153.1|34173.7|34153.7|34171.2|34151.2|27
1646905030000|2022-03-10 09:37:10|34173.9|34153.9|34172.9|34152.9|34176.3|34156.3|34172.7|34152.7|21
1646905040000|2022-03-10 09:37:20|34170.1|34150.1|34175.1|34155.1|34176.3|34156.3|34169.4|34149.4|31
1646905050000|2022-03-10 09:37:30|34174.3|34154.3|34172.3|34152.3|34175.4|34155.4|34170|34150|26
1646905060000|2022-03-10 09:37:40|34172.5|34152.5|34174|34154|34174.8|34154.8|34172|34152|22
1646905070000|2022-03-10 09:37:50|34173.9|34153.9|34175.6|34155.6|34175.6|34155.6|34171.9|34151.9|19
1646905080000|2022-03-10 09:38:00|34175.7|34155.7|34175.6|34155.6|34177.8|34157.8|34174.9|34154.9|24
1646905090000|2022-03-10 09:38:10|34176.3|34156.3|34184.2|34164.2|34184.2|34164.2|34173.9|34153.9|30
1646905100000|2022-03-10 09:38:20|34184.6|34164.6|34184.4|34164.4|34184.6|34164.6|34182.4|34162.4|28
1646905110000|2022-03-10 09:38:30|34183.4|34163.4|34184.3|34164.3|34184.8|34164.8|34183.1|34163.1|15
1646905120000|2022-03-10 09:38:40|34184|34164|34181.3|34161.3|34185.5|34165.5|34180.3|34160.3|30
1646905130000|2022-03-10 09:38:50|34182.5|34162.5|34182.3|34162.3|34183|34163|34180.8|34160.8|30
1646905140000|2022-03-10 09:39:00|34182.7|34162.7|34173.6|34153.6|34182.7|34162.7|34173.6|34153.6|30
1646905150000|2022-03-10 09:39:10|34174.1|34154.1|34170.7|34150.7|34174.1|34154.1|34169.3|34149.3|34
1646905160000|2022-03-10 09:39:20|34171.3|34151.3|34171.5|34151.5|34172|34152|34169.3|34149.3|26
1646905170000|2022-03-10 09:39:30|34167.9|34147.9|34168.6|34148.6|34171.5|34151.5|34167.9|34147.9|20
1646905180000|2022-03-10 09:39:40|34168.8|34148.8|34168.2|34148.2|34170.9|34150.9|34165.8|34145.8|22
1646905190000|2022-03-10 09:39:50|34168.5|34148.5|34169.3|34149.3|34176.5|34156.5|34167.3|34147.3|31
1646905200000|2022-03-10 09:40:00|34170.1|34150.1|34168.1|34148.1|34171.5|34151.5|34165.4|34145.4|29
1646905210000|2022-03-10 09:40:10|34168.5|34148.5|34167.2|34147.2|34170.1|34150.1|34167.2|34147.2|27
1646905220000|2022-03-10 09:40:20|34170.2|34150.2|34168.8|34148.8|34171.3|34151.3|34167.3|34147.3|23
1646905230000|2022-03-10 09:40:30|34168.9|34148.9|34171.3|34151.3|34171.4|34151.4|34167.6|34147.6|28
1646905240000|2022-03-10 09:40:40|34171.1|34151.1|34169.4|34149.4|34173.6|34153.6|34168.6|34148.6|24
1646905250000|2022-03-10 09:40:50|34168.7|34148.7|34162.5|34142.5|34172|34152|34162.5|34142.5|32
1646905260000|2022-03-10 09:41:00|34163|34143|34164.7|34144.7|34166.9|34146.9|34162.7|34142.7|27
1646905270000|2022-03-10 09:41:10|34164.8|34144.8|34163.6|34143.6|34167.2|34147.2|34163.6|34143.6|28
1646905280000|2022-03-10 09:41:20|34162.5|34142.5|34160.9|34140.9|34162.5|34142.5|34159.4|34139.4|25
1646905290000|2022-03-10 09:41:30|34161.5|34141.5|34161.5|34141.5|34162.1|34142.1|34158.3|34138.3|27
1646905300000|2022-03-10 09:41:40|34162.2|34142.2|34159.6|34139.6|34162.3|34142.3|34158.9|34138.9|26
1646905310000|2022-03-10 09:41:50|34160.8|34140.8|34156.9|34136.9|34160.8|34140.8|34152.1|34132.1|37
1646905320000|2022-03-10 09:42:00|34158|34138|34161|34141|34161.7|34141.7|34157.3|34137.3|29
1646905330000|2022-03-10 09:42:10|34161.3|34141.3|34159.9|34139.9|34162.4|34142.4|34159.5|34139.5|24
1646905340000|2022-03-10 09:42:20|34159.6|34139.6|34161.5|34141.5|34163.5|34143.5|34159.5|34139.5|30
1646905350000|2022-03-10 09:42:30|34161.4|34141.4|34164.4|34144.4|34165.1|34145.1|34160.3|34140.3|24
1646905360000|2022-03-10 09:42:40|34164.9|34144.9|34162.3|34142.3|34164.9|34144.9|34162|34142|20
1646905370000|2022-03-10 09:42:50|34162.4|34142.4|34165.3|34145.3|34165.8|34145.8|34160.9|34140.9|29
1646905380000|2022-03-10 09:43:00|34165.1|34145.1|34166.5|34146.5|34167.9|34147.9|34164.9|34144.9|30
1646905390000|2022-03-10 09:43:10|34167.1|34147.1|34172.5|34152.5|34175.2|34155.2|34165.9|34145.9|25
1646905400000|2022-03-10 09:43:20|34175.4|34155.4|34178|34158|34178.1|34158.1|34172.4|34152.4|24
1646905410000|2022-03-10 09:43:30|34177.4|34157.4|34175.4|34155.4|34177.4|34157.4|34174.2|34154.2|18
1646905420000|2022-03-10 09:43:40|34175.5|34155.5|34175|34155|34175.5|34155.5|34173.6|34153.6|20
1646905430000|2022-03-10 09:43:50|34174.9|34154.9|34177.2|34157.2|34178.3|34158.3|34174.9|34154.9|30
1646905440000|2022-03-10 09:44:00|34177.9|34157.9|34179.2|34159.2|34180.3|34160.3|34176.7|34156.7|21
1646905450000|2022-03-10 09:44:10|34179.5|34159.5|34186|34166|34189.2|34169.2|34178.4|34158.4|28
1646905460000|2022-03-10 09:44:20|34186.3|34166.3|34188.1|34168.1|34188.7|34168.7|34186.3|34166.3|28
1646905470000|2022-03-10 09:44:30|34187.8|34167.8|34189.7|34169.7|34190.6|34170.6|34186.7|34166.7|22
1646905480000|2022-03-10 09:44:40|34189.6|34169.6|34188.2|34168.2|34189.6|34169.6|34185.4|34165.4|27
1646905490000|2022-03-10 09:44:50|34188.3|34168.3|34189.4|34169.4|34190.1|34170.1|34187.3|34167.3|27
1646905500000|2022-03-10 09:45:00|34189.7|34169.7|34226.9|34206.9|34230.7|34210.7|34189.7|34169.7|34
1646905510000|2022-03-10 09:45:10|34223.5|34203.5|34226|34206|34275.9|34206|34223.5|34151|37
1646905520000|2022-03-10 09:45:20|34228.8|34208.8|34231.2|34211.2|34270.3|34211.9|34224.2|34156|34
1646905530000|2022-03-10 09:45:30|34230.7|34210.7|34233.6|34213.6|34233.8|34213.8|34226.2|34206.2|32
1646905540000|2022-03-10 09:45:40|34229.1|34209.1|34234|34214|34236.8|34216.8|34225|34205|29
1646905550000|2022-03-10 09:45:50|34232.5|34212.5|34274|34162.8|34274|34220.2|34226.3|34162.8|33
1646905560000|2022-03-10 09:46:00|34274.6|34157|34232.8|34212.8|34274.6|34214|34229.5|34157|27
1646905570000|2022-03-10 09:46:10|34232.4|34212.4|34223.5|34203.5|34234.1|34214.1|34221.9|34201.9|29
1646905580000|2022-03-10 09:46:20|34224.4|34204.4|34230|34210|34231.5|34211.5|34222.5|34202.5|31
1646905590000|2022-03-10 09:46:30|34230.9|34210.9|34231.2|34211.2|34231.3|34211.3|34230|34210|21
1646905600000|2022-03-10 09:46:40|34231.3|34211.3|34230.7|34210.7|34231.5|34211.5|34230.2|34210.2|29
1646905610000|2022-03-10 09:46:50|34230.6|34210.6|34233.3|34213.3|34233.3|34213.3|34230.6|34210.6|22
1646905620000|2022-03-10 09:47:00|34231.5|34211.5|34235.8|34215.8|34237.7|34217.7|34231.5|34211.5|28
1646905630000|2022-03-10 09:47:10|34236.4|34216.4|34235.7|34215.7|34237.4|34217.4|34234.4|34214.4|30
1646905640000|2022-03-10 09:47:20|34235.3|34215.3|34239|34219|34239|34219|34233.7|34213.7|28
1646905650000|2022-03-10 09:47:30|34239.6|34219.6|34238.8|34218.8|34239.6|34219.6|34235.7|34215.7|25
1646905660000|2022-03-10 09:47:40|34239|34219|34238.7|34218.7|34240.7|34220.7|34237.8|34217.8|24
1646905670000|2022-03-10 09:47:50|34238.4|34218.4|34216.9|34196.9|34239.7|34219.7|34215.9|34195.9|32
1646905680000|2022-03-10 09:48:00|34217.2|34197.2|34221.2|34201.2|34221.2|34201.2|34216.1|34196.1|22
1646905690000|2022-03-10 09:48:10|34222.1|34202.1|34219.2|34199.2|34222.6|34202.6|34217.3|34197.3|29
1646905700000|2022-03-10 09:48:20|34219.5|34199.5|34221.1|34201.1|34222.4|34202.4|34216.2|34196.2|26
1646905710000|2022-03-10 09:48:30|34221.6|34201.6|34224.5|34204.5|34225|34205|34221.6|34201.6|32
1646905720000|2022-03-10 09:48:40|34223.4|34203.4|34221.2|34201.2|34224.8|34204.8|34220.6|34200.6|22
1646905730000|2022-03-10 09:48:50|34221.4|34201.4|34222.4|34202.4|34223.5|34203.5|34220.8|34200.8|27
1646905740000|2022-03-10 09:49:00|34231.3|34211.3|34221.3|34201.3|34231.3|34211.3|34221|34201|34
1646905750000|2022-03-10 09:49:10|34221.7|34201.7|34221.5|34201.5|34221.7|34201.7|34219.8|34199.8|22
1646905760000|2022-03-10 09:49:20|34221.4|34201.4|34241.8|34221.8|34246.2|34226.2|34220.7|34200.7|27
1646905770000|2022-03-10 09:49:30|34242.1|34222.1|34241.8|34221.8|34245.5|34225.5|34241.5|34221.5|26
1646905780000|2022-03-10 09:49:40|34241.3|34221.3|34228.8|34208.8|34247.1|34227.1|34227.4|34207.4|34
1646905790000|2022-03-10 09:49:50|34231.5|34211.5|34222.8|34202.8|34231.5|34211.5|34222.8|34202.8|33
1646905800000|2022-03-10 09:50:00|34224.7|34204.7|34225.2|34205.2|34226.3|34206.3|34222.5|34202.5|23
1646905810000|2022-03-10 09:50:10|34224.7|34204.7|34223.1|34203.1|34224.8|34204.8|34223.1|34203.1|24
1646905820000|2022-03-10 09:50:20|34223.3|34203.3|34222.2|34202.2|34223.5|34203.5|34220.8|34200.8|21
1646905830000|2022-03-10 09:50:30|34221.6|34201.6|34221.6|34201.6|34222.8|34202.8|34221.2|34201.2|22
1646905840000|2022-03-10 09:50:40|34221.2|34201.2|34220.7|34200.7|34221.3|34201.3|34219.9|34199.9|24
1646905850000|2022-03-10 09:50:50|34220.3|34200.3|34224.6|34204.6|34224.6|34204.6|34218.6|34198.6|23
1646905860000|2022-03-10 09:51:00|34223.4|34203.4|34224.6|34204.6|34224.7|34204.7|34220.9|34200.9|27
1646905870000|2022-03-10 09:51:10|34223.8|34203.8|34213.2|34193.2|34225.7|34205.7|34211.4|34191.4|31
1646905880000|2022-03-10 09:51:20|34213.3|34193.3|34219.2|34199.2|34219.2|34199.2|34209.6|34189.6|30
1646905890000|2022-03-10 09:51:30|34220|34200|34220.2|34200.2|34220.6|34200.6|34216.8|34196.8|33
1646905900000|2022-03-10 09:51:40|34220.4|34200.4|34221.9|34201.9|34223.2|34203.2|34218|34198|29
1646905910000|2022-03-10 09:51:50|34222.2|34202.2|34215.1|34195.1|34224.2|34204.2|34215.1|34195.1|27
1646905920000|2022-03-10 09:52:00|34218.4|34198.4|34216|34196|34219.7|34199.7|34212.2|34192.2|28
1646905930000|2022-03-10 09:52:10|34214.9|34194.9|34217.8|34197.8|34221.5|34201.5|34213.9|34193.9|24
1646905940000|2022-03-10 09:52:20|34217.7|34197.7|34221.1|34201.1|34224|34204|34217.7|34197.7|27
1646905950000|2022-03-10 09:52:30|34222.1|34202.1|34221.1|34201.1|34222.6|34202.6|34218.7|34198.7|29
1646905960000|2022-03-10 09:52:40|34221|34201|34220.4|34200.4|34221.4|34201.4|34219.6|34199.6|22
1646905970000|2022-03-10 09:52:50|34220.3|34200.3|34215|34195|34222.5|34202.5|34214.4|34194.4|28
1646905980000|2022-03-10 09:53:00|34214.8|34194.8|34216.8|34196.8|34220.8|34200.8|34214.8|34194.8|28
1646905990000|2022-03-10 09:53:10|34218.4|34198.4|34218.9|34198.9|34222.8|34202.8|34216.3|34196.3|34
1646906000000|2022-03-10 09:53:20|34218.5|34198.5|34226.2|34206.2|34228.1|34208.1|34218.5|34198.5|38
1646906010000|2022-03-10 09:53:30|34227.8|34207.8|34232.2|34212.2|34234.7|34214.7|34227.8|34207.8|36
1646906020000|2022-03-10 09:53:40|34232.1|34212.1|34261.3|34241.3|34265.9|34245.9|34231.1|34211.1|35
1646906030000|2022-03-10 09:53:50|34266|34246|34257.2|34237.2|34269.4|34249.4|34255.7|34235.7|41
1646906040000|2022-03-10 09:54:00|34256.3|34236.3|34273.8|34253.8|34276.1|34256.1|34256.1|34236.1|39
1646906050000|2022-03-10 09:54:10|34279.3|34259.3|34259|34239|34280.8|34260.8|34259|34239|40
1646906060000|2022-03-10 09:54:20|34259.4|34239.4|34195.9|34175.9|34262.5|34242.5|34195.4|34114.5|38
1646906070000|2022-03-10 09:54:30|34192.3|34172.3|34227.2|34207.2|34229.8|34209.8|34192.3|34172.3|39
1646906080000|2022-03-10 09:54:40|34226.1|34206.1|34234.2|34214.2|34235.4|34215.4|34225|34205|39
1646906090000|2022-03-10 09:54:50|34234.4|34214.4|34275.3|34255.3|34285.3|34265.3|34234.4|34214.4|38
1646906100000|2022-03-10 09:55:00|34268.9|34248.9|34241.8|34221.8|34279.2|34259.2|34241.6|34221.6|40
1646906110000|2022-03-10 09:55:10|34239.8|34219.8|34261.1|34241.1|34264.9|34244.9|34238.7|34218.7|38
1646906120000|2022-03-10 09:55:20|34264.1|34244.1|34257.5|34237.5|34264.1|34244.1|34250.4|34230.4|38
1646906130000|2022-03-10 09:55:30|34257.9|34237.9|34256.8|34236.8|34264.5|34244.5|34254.5|34234.5|38
1646906140000|2022-03-10 09:55:40|34254.9|34234.9|34208.2|34188.2|34267.5|34247.5|34201.5|34144.2|38
1646906150000|2022-03-10 09:55:50|34209|34189|34248.1|34228.1|34255.3|34235.3|34209|34189|39
1646906160000|2022-03-10 09:56:00|34251.7|34231.7|34257.1|34237.1|34272.4|34252.4|34246.3|34226.3|40
1646906170000|2022-03-10 09:56:10|34256.6|34236.6|34258.6|34238.6|34274.7|34254.7|34253.9|34233.9|40
1646906180000|2022-03-10 09:56:20|34258.8|34238.8|34265.8|34245.8|34271.5|34251.5|34256.7|34236.7|37
1646906190000|2022-03-10 09:56:30|34265.4|34245.4|34275|34255|34275|34255|34264.6|34244.6|38
1646906200000|2022-03-10 09:56:40|34273.5|34253.5|34314.2|34294.2|34369.8|34295.1|34268.1|34229.2|40
1646906210000|2022-03-10 09:56:50|34305.2|34285.2|34315.5|34295.5|34325.8|34295.5|34303.7|34275.8|39
1646906220000|2022-03-10 09:57:00|34312.5|34292.5|34315.4|34295.4|34315.4|34295.4|34308.6|34288.6|35
1646906230000|2022-03-10 09:57:10|34314.9|34294.9|34326.9|34306.9|34326.9|34306.9|34314|34294|37
1646906240000|2022-03-10 09:57:20|34326.5|34306.5|34331.8|34311.8|34336.7|34316.7|34322.3|34302.3|37
1646906250000|2022-03-10 09:57:30|34331.9|34311.9|34321.6|34301.6|34344.6|34324.6|34318.5|34298.5|37
1646906260000|2022-03-10 09:57:40|34330|34310|34362.1|34342.1|34387.6|34342.1|34318.3|34275.9|38
1646906270000|2022-03-10 09:57:50|34362.3|34342.3|34369.9|34349.9|34372.5|34352.5|34359|34339|36
1646906280000|2022-03-10 09:58:00|34370.2|34350.2|34355.7|34335.7|34371.8|34351.8|34355.4|34335.4|38
1646906290000|2022-03-10 09:58:10|34357.4|34337.4|34357|34337|34359|34339|34352.7|34332.7|29
1646906300000|2022-03-10 09:58:20|34357.2|34337.2|34369.3|34349.3|34369.6|34349.6|34356.2|34336.2|30
1646906310000|2022-03-10 09:58:30|34370.5|34350.5|34368.8|34348.8|34376.6|34356.6|34368.8|34348.8|31
1646906320000|2022-03-10 09:58:40|34369.8|34349.8|34455.8|34335.8|34459.8|34381.8|34369.7|34323.6|38
1646906330000|2022-03-10 09:58:50|34458.1|34338.1|34407|34387|34465.6|34401.3|34407|34336.3|37
1646906340000|2022-03-10 09:59:00|34408.6|34388.6|34467.7|34347.7|34473.8|34394.4|34399.1|34344.2|40
1646906350000|2022-03-10 09:59:10|34468|34348|34467.8|34357.1|34472.2|34396.1|34427.9|34343.1|39
1646906360000|2022-03-10 09:59:20|34437.8|34387.8|34438.6|34418.6|34468.1|34418.6|34427.8|34357.6|38
1646906370000|2022-03-10 09:59:30|34435.4|34415.4|34442|34422|34442.7|34422.7|34429.5|34409.5|35
1646906380000|2022-03-10 09:59:40|34442.2|34422.2|34438.9|34418.9|34442.7|34422.7|34436.9|34416.9|31
1646906390000|2022-03-10 09:59:50|34442.2|34422.2|34469.4|34349.4|34469.4|34422.3|34435.3|34315.3|34
1646906400000|2022-03-10 10:00:00|34459|34339|34419.1|34369.1|34476|34425.1|34410.5|34329.1|36
1646906410000|2022-03-10 10:00:10|34479|34364|34436.7|34416.7|34479|34418.1|34428.7|34364|37
1646906420000|2022-03-10 10:00:20|34437.1|34417.1|34427.6|34407.6|34437.6|34417.6|34425.1|34405.1|39
1646906430000|2022-03-10 10:00:30|34429.7|34409.7|34431.2|34411.2|34437.5|34417.5|34429.6|34409.6|36
1646906440000|2022-03-10 10:00:40|34431.4|34411.4|34434.3|34414.3|34436|34416|34430.8|34410.8|39
1646906450000|2022-03-10 10:00:50|34434.2|34414.2|34431.6|34411.6|34437.1|34417.1|34430.9|34410.9|37
1646906460000|2022-03-10 10:01:00|34433|34413|34426.3|34406.3|34435.8|34415.8|34416.8|34396.8|39
1646906470000|2022-03-10 10:01:10|34425.7|34405.7|34428.9|34408.9|34431.9|34411.9|34425|34405|33
1646906480000|2022-03-10 10:01:20|34429.2|34409.2|34427.3|34407.3|34432.2|34412.2|34423|34403|33
1646906490000|2022-03-10 10:01:30|34427.4|34407.4|34430.8|34410.8|34430.8|34410.8|34425.2|34405.2|37
1646906500000|2022-03-10 10:01:40|34430.9|34410.9|34436.2|34416.2|34436.2|34416.2|34427.3|34407.3|32
1646906510000|2022-03-10 10:01:50|34436|34416|34428.9|34408.9|34437.4|34417.4|34428.1|34408.1|39
1646906520000|2022-03-10 10:02:00|34429.9|34409.9|34435.1|34415.1|34436.4|34416.4|34429.9|34409.9|30
1646906530000|2022-03-10 10:02:10|34435.9|34415.9|34430.3|34410.3|34436.9|34416.9|34430.3|34410.3|29
1646906540000|2022-03-10 10:02:20|34429.9|34409.9|34428.7|34408.7|34433.8|34413.8|34427.5|34407.5|36
1646906550000|2022-03-10 10:02:30|34428.1|34408.1|34424.1|34404.1|34429.4|34409.4|34424.1|34404.1|37
1646906560000|2022-03-10 10:02:40|34424.2|34404.2|34399.4|34379.4|34425.9|34405.9|34394.8|34374.8|35
1646906570000|2022-03-10 10:02:50|34397.6|34377.6|34396.2|34376.2|34410.9|34382.5|34394.2|34360.8|37
1646906580000|2022-03-10 10:03:00|34395.4|34375.4|34399.1|34379.1|34401.7|34381.7|34395.4|34375.4|32
1646906590000|2022-03-10 10:03:10|34398.8|34378.8|34404.5|34354.5|34449.9|34379.6|34398.8|34330.1|39
1646906600000|2022-03-10 10:03:20|34391.1|34371.1|34384.8|34364.8|34394.4|34374.4|34384.8|34364.8|36
1646906610000|2022-03-10 10:03:30|34386.1|34366.1|34388.3|34368.3|34391.7|34371.7|34385.6|34365.6|31
1646906620000|2022-03-10 10:03:40|34388.2|34368.2|34374.9|34354.9|34389.1|34369.1|34374.6|34354.6|37
1646906630000|2022-03-10 10:03:50|34376.7|34356.7|34381.1|34361.1|34384.5|34364.5|34373.2|34353.2|38
1646906640000|2022-03-10 10:04:00|34380|34360|34379.7|34359.7|34385.3|34365.3|34374.2|34354.2|36
1646906650000|2022-03-10 10:04:10|34387.1|34367.1|34383.9|34363.9|34387.4|34367.4|34381.8|34361.8|29
1646906660000|2022-03-10 10:04:20|34384.2|34364.2|34379.9|34359.9|34385.3|34365.3|34379.8|34359.8|29
1646906670000|2022-03-10 10:04:30|34380.3|34360.3|34381.3|34361.3|34384.8|34364.8|34372.2|34352.2|33
1646906680000|2022-03-10 10:04:40|34381.1|34361.1|34376.6|34356.6|34386.5|34366.5|34373.3|34353.3|32
1646906690000|2022-03-10 10:04:50|34372.2|34352.2|34374.9|34354.9|34381.7|34361.7|34370.5|34350.5|35
1646906700000|2022-03-10 10:05:00|34375.9|34355.9|34381.2|34361.2|34385.4|34365.4|34375|34355|38
1646906710000|2022-03-10 10:05:10|34381.5|34361.5|34387|34367|34391.9|34371.9|34381.4|34361.4|31
1646906720000|2022-03-10 10:05:20|34401.3|34381.3|34463.4|34346.2|34467.7|34385.7|34397|34327.9|37
1646906730000|2022-03-10 10:05:30|34461.8|34345.5|34465.8|34349.7|34466.2|34384.1|34426.1|34341.1|35
1646906740000|2022-03-10 10:05:40|34465.3|34350.3|34457.3|34337.3|34465.9|34381.3|34416.4|34333.3|37
1646906750000|2022-03-10 10:05:50|34458.9|34340.9|34465.7|34345.7|34465.7|34345.7|34457|34337|36
1646906760000|2022-03-10 10:06:00|34464.1|34344.1|34466.9|34346.9|34468.3|34349.5|34460.9|34340.9|35
1646906770000|2022-03-10 10:06:10|34466.7|34346.7|34461.9|34341.9|34467|34347.3|34460.7|34340.7|36
1646906780000|2022-03-10 10:06:20|34461.3|34341.3|34457.1|34344.9|34469.8|34379.5|34427.2|34338.7|39
1646906790000|2022-03-10 10:06:30|34456.4|34343.9|34429|34379|34459|34379|34424.8|34340.9|38
1646906800000|2022-03-10 10:06:40|34429.1|34379.1|34470.3|34350.3|34471.7|34382.2|34428|34345.3|36
1646906810000|2022-03-10 10:06:50|34469.9|34349.9|34471.6|34351.6|34473.9|34358.5|34468.7|34349.6|34
1646906820000|2022-03-10 10:07:00|34471.8|34351.8|34471.7|34356.7|34475.6|34359.3|34471.5|34351.5|33
1646906830000|2022-03-10 10:07:10|34472.3|34355.6|34471.5|34360.4|34474.1|34393.4|34442.3|34354.3|37
1646906840000|2022-03-10 10:07:20|34471.4|34360.2|34473.2|34359.8|34473.8|34393.9|34438.6|34356.9|40
1646906850000|2022-03-10 10:07:30|34473.7|34358.9|34470|34358.3|34474.8|34392.5|34440.5|34354.8|34
1646906860000|2022-03-10 10:07:40|34471.6|34356.5|34469.8|34358.3|34473.1|34392.5|34440.7|34354.8|37
1646906870000|2022-03-10 10:07:50|34469.3|34358.6|34438.7|34388.7|34471.7|34392.6|34438.7|34357.2|34
1646906880000|2022-03-10 10:08:00|34438.5|34388.5|34419.7|34399.7|34475.6|34403.6|34418.7|34355.1|36
1646906890000|2022-03-10 10:08:10|34418.5|34398.5|34424.7|34404.7|34425.6|34405.6|34415.8|34395.8|33
1646906900000|2022-03-10 10:08:20|34424.9|34404.9|34427.9|34407.9|34427.9|34407.9|34418.2|34398.2|37
1646906910000|2022-03-10 10:08:30|34426.9|34406.9|34434.9|34414.9|34448.9|34415.3|34422.1|34393.6|35
1646906920000|2022-03-10 10:08:40|34434.8|34414.8|34438.8|34418.8|34442.5|34422.5|34427.5|34407.5|37
1646906930000|2022-03-10 10:08:50|34437.5|34417.5|34433.6|34413.6|34439.2|34419.2|34428.8|34408.8|37
1646906940000|2022-03-10 10:09:00|34433.5|34413.5|34434.9|34414.9|34476.8|34418.2|34426.5|34364.8|38
1646906950000|2022-03-10 10:09:10|34437.1|34417.1|34432.3|34412.3|34437.2|34417.2|34429.2|34409.2|35
1646906960000|2022-03-10 10:09:20|34432.6|34412.6|34425.9|34405.9|34436.5|34416.5|34425.9|34405.9|32
1646906970000|2022-03-10 10:09:30|34467.8|34355.7|34449.3|34399.3|34476|34399.3|34436.7|34355.7|36
1646906980000|2022-03-10 10:09:40|34435.8|34415.8|34505.6|34385.6|34509.7|34425.2|34428.2|34363.1|37
1646906990000|2022-03-10 10:09:50|34505.1|34385.1|34499.8|34379.8|34506.1|34386.1|34494.7|34374.7|38
1646907000000|2022-03-10 10:10:00|34499.6|34379.6|34501.4|34381.4|34507.9|34422.9|34467.9|34377.3|37
1646907010000|2022-03-10 10:10:10|34501.2|34381.2|34503.6|34383.6|34507.4|34387.4|34493.7|34373.7|36
1646907020000|2022-03-10 10:10:20|34504.4|34384.4|34506.9|34386.9|34510.1|34395|34494.9|34375.4|34
1646907030000|2022-03-10 10:10:30|34500.4|34388.7|34504.7|34384.7|34509.8|34421.5|34471.5|34380|26
1646907040000|2022-03-10 10:10:40|34505.4|34385.4|34504.9|34384.9|34511.7|34395.6|34500.4|34380.4|31
1646907050000|2022-03-10 10:10:50|34504.7|34384.7|34501.1|34381.1|34506.9|34386.9|34498.3|34378.3|32
1646907060000|2022-03-10 10:11:00|34498.7|34378.7|34501.3|34381.3|34508.5|34388.5|34497.2|34377.2|37
1646907070000|2022-03-10 10:11:10|34498.5|34378.5|34493.1|34443.1|34519.5|34443.1|34493.1|34376.4|26
1646907080000|2022-03-10 10:11:20|34517.8|34397.8|34518.9|34398.9|34526.6|34408.9|34516.6|34396.6|31
1646907090000|2022-03-10 10:11:30|34520.1|34400.1|34523.8|34403.8|34528.5|34408.5|34519.4|34399.4|26
1646907100000|2022-03-10 10:11:40|34524.6|34404.6|34540.5|34420.5|34541.4|34421.4|34524.6|34404.6|22
1646907110000|2022-03-10 10:11:50|34534.7|34414.7|34558.1|34438.1|34558.6|34438.6|34534.7|34414.7|34
1646907120000|2022-03-10 10:12:00|34556.5|34436.5|34556.2|34436.2|34557.6|34437.6|34552.6|34432.6|32
1646907130000|2022-03-10 10:12:10|34556.3|34436.3|34555.4|34435.4|34560.7|34440.7|34553.9|34433.9|35
1646907140000|2022-03-10 10:12:20|34557.3|34437.3|34565|34445|34569.6|34449.6|34555.4|34435.4|35
1646907150000|2022-03-10 10:12:30|34565.4|34445.4|34563.5|34452.3|34568.7|34482.7|34532.7|34439.1|38
1646907160000|2022-03-10 10:12:40|34565.6|34453.1|34574.7|34454.7|34576.2|34486.4|34532.7|34447.2|39
1646907170000|2022-03-10 10:12:50|34578.6|34458.6|34580.1|34460.1|34583.7|34500.8|34547.2|34454.4|37
1646907180000|2022-03-10 10:13:00|34580.7|34460.7|34583.1|34463.1|34589.5|34469.5|34577.9|34457.9|35
1646907190000|2022-03-10 10:13:10|34582.7|34462.7|34590.9|34470.9|34590.9|34470.9|34582.7|34462.7|27
1646907200000|2022-03-10 10:13:20|34590.3|34470.3|34591.6|34471.6|34592.2|34472.2|34588.8|34468.8|26
1646907210000|2022-03-10 10:13:30|34591.7|34471.7|34595.2|34475.2|34599|34479|34591.7|34471.7|27
1646907220000|2022-03-10 10:13:40|34594.2|34474.2|34608.8|34488.8|34609.5|34489.8|34592|34472|31
1646907230000|2022-03-10 10:13:50|34608.6|34488.6|34580.9|34530.9|34616.3|34533.1|34580.9|34483.8|34
1646907240000|2022-03-10 10:14:00|34581.4|34531.4|34559.3|34539.3|34613.9|34541.5|34559.3|34488.9|37
1646907250000|2022-03-10 10:14:10|34558.7|34538.7|34553.3|34533.3|34601.1|34538.7|34548.7|34490.3|39
1646907260000|2022-03-10 10:14:20|34552.6|34532.6|34554.4|34534.4|34557.7|34537.7|34550.7|34530.7|35
1646907270000|2022-03-10 10:14:30|34553.3|34533.3|34607.7|34487.7|34611.1|34533.7|34553.3|34487.7|36
1646907280000|2022-03-10 10:14:40|34609.6|34497.3|34577.2|34527.2|34609.6|34532.3|34574.5|34485.3|38
1646907290000|2022-03-10 10:14:50|34575.7|34525.7|34623.7|34503.7|34634.1|34528.2|34574.7|34496.6|34
1646907300000|2022-03-10 10:15:00|34621.7|34501.7|34625.3|34505.3|34628.5|34508.5|34619.5|34499.5|31
1646907310000|2022-03-10 10:15:10|34626.2|34506.2|34630.5|34510.5|34633.6|34513.6|34625.7|34505.7|28
1646907320000|2022-03-10 10:15:20|34630.9|34510.9|34636.9|34516.9|34636.9|34516.9|34628.2|34508.2|33
1646907330000|2022-03-10 10:15:30|34637.1|34517.1|34631.3|34511.3|34637.1|34517.1|34629|34509|34
1646907340000|2022-03-10 10:15:40|34630.6|34510.6|34619.4|34499.4|34631|34513.9|34616.6|34496.6|39
1646907350000|2022-03-10 10:15:50|34618.9|34498.9|34627.9|34507.9|34631.9|34511.9|34616.6|34498.9|37
1646907360000|2022-03-10 10:16:00|34628.6|34508.6|34628|34508|34629.6|34509.6|34625.4|34505.4|35
1646907370000|2022-03-10 10:16:10|34628.1|34508.1|34621.1|34506.6|34628.1|34537.9|34587.1|34504.4|35
1646907380000|2022-03-10 10:16:20|34619.5|34508.8|34623.5|34511.6|34626.5|34543.5|34589.8|34508.8|37
1646907390000|2022-03-10 10:16:30|34624.4|34510.8|34627.5|34511.1|34631.2|34540|34590|34506.7|38
1646907400000|2022-03-10 10:16:40|34628.3|34509.8|34626.5|34513.7|34631.8|34546.7|34596.7|34509|32
1646907410000|2022-03-10 10:16:50|34626.6|34513.9|34633.1|34516.8|34634.4|34545.2|34594.7|34511.8|34
1646907420000|2022-03-10 10:17:00|34631.8|34514.7|34632.8|34513.4|34634.5|34519.9|34629.4|34511.7|37
1646907430000|2022-03-10 10:17:10|34633.2|34513.7|34632.3|34515.4|34637.4|34521.9|34632.2|34512.9|32
1646907440000|2022-03-10 10:17:20|34632.2|34515.6|34630.5|34510.5|34635.3|34516.6|34629.9|34510.5|25
1646907450000|2022-03-10 10:17:30|34630.6|34510.6|34615|34565|34643.2|34565|34609.8|34509.7|34
1646907460000|2022-03-10 10:17:40|34614.2|34564.2|34725.2|34605.2|34733.2|34613.2|34610|34560|33
1646907470000|2022-03-10 10:17:50|34725.1|34605.1|34718|34598|34725.6|34605.6|34715.9|34595.9|33
1646907480000|2022-03-10 10:18:00|34717.1|34597.1|34716.4|34596.4|34719.2|34599.2|34714.6|34594.6|30
1646907490000|2022-03-10 10:18:10|34716.3|34596.3|34720.5|34600.5|34721.6|34601.6|34709.3|34589.3|30
1646907500000|2022-03-10 10:18:20|34720|34600|34731.5|34611.5|34734.9|34614.9|34715.8|34595.8|35
1646907510000|2022-03-10 10:18:30|34729.2|34609.2|34732.8|34612.8|34732.8|34612.8|34721.3|34601.3|32
1646907520000|2022-03-10 10:18:40|34734.6|34614.6|34732.4|34612.4|34739.4|34619.4|34726.1|34606.1|35
1646907530000|2022-03-10 10:18:50|34731.1|34611.1|34727.1|34607.1|34733.5|34613.5|34718.5|34598.5|36
1646907540000|2022-03-10 10:19:00|34728.1|34608.1|34729.5|34609.5|34739|34619|34721.6|34601.6|35
1646907550000|2022-03-10 10:19:10|34728.9|34608.9|34759.9|34639.9|34774.8|34654.8|34721.7|34601.7|35
1646907560000|2022-03-10 10:19:20|34756.7|34636.7|34762.9|34642.9|34769.6|34649.6|34719.4|34599.4|33
1646907570000|2022-03-10 10:19:30|34763|34643|34755.9|34635.9|34765.1|34645.1|34753.8|34633.8|29
1646907580000|2022-03-10 10:19:40|34755.6|34635.6|34761|34641|34765.8|34645.8|34752.5|34632.5|31
1646907590000|2022-03-10 10:19:50|34761.1|34641.1|34754|34634|34761.1|34641.1|34752.4|34632.4|28
1646907600000|2022-03-10 10:20:00|34752.8|34632.8|34779.4|34659.4|34780.2|34660.2|34751.3|34631.3|29
1646907610000|2022-03-10 10:20:10|34779.5|34659.5|34773.5|34653.5|34780.3|34660.3|34766.2|34646.2|30
1646907620000|2022-03-10 10:20:20|34773.4|34653.4|34723|34603|34773.4|34653.4|34713.4|34593.4|38
1646907630000|2022-03-10 10:20:30|34724.1|34604.1|34733|34613|34746.5|34626.5|34720.1|34600.1|36
1646907640000|2022-03-10 10:20:40|34735.7|34615.7|34780.8|34660.8|34794.9|34674.9|34734.7|34614.7|30
1646907650000|2022-03-10 10:20:50|34778|34658|34731.2|34611.2|34778|34658|34712|34592|37
1646907660000|2022-03-10 10:21:00|34730.3|34610.3|34714.9|34594.9|34730.3|34610.3|34714.9|34594.9|39
1646907670000|2022-03-10 10:21:10|34717.7|34597.7|34728.7|34608.7|34729.9|34609.9|34715.1|34595.1|31
1646907680000|2022-03-10 10:21:20|34718|34598|34731.6|34611.6|34733.5|34613.5|34716.1|34596.1|28
1646907690000|2022-03-10 10:21:30|34731.2|34611.2|34720.9|34600.9|34731.2|34611.2|34720.9|34600.9|30
1646907700000|2022-03-10 10:21:40|34721.3|34601.3|34693.9|34573.9|34747.9|34627.9|34688.9|34568.9|27
1646907710000|2022-03-10 10:21:50|34699.9|34579.9|34694.3|34574.3|34700.4|34580.4|34685.9|34565.9|36
1646907720000|2022-03-10 10:22:00|34694.9|34574.9|34683.4|34563.4|34695.7|34575.7|34683.4|34563.4|30
1646907730000|2022-03-10 10:22:10|34683.5|34563.5|34658.1|34538.1|34683.5|34563.5|34643.7|34523.7|36
1646907740000|2022-03-10 10:22:20|34650.8|34530.8|34656|34536|34662.2|34542.2|34644.4|34524.4|35
1646907750000|2022-03-10 10:22:30|34649|34529|34648.8|34528.8|34649.5|34529.5|34646|34526|27
1646907760000|2022-03-10 10:22:40|34648.7|34528.7|34649.1|34529.1|34665.5|34545.5|34645.4|34525.4|32
1646907770000|2022-03-10 10:22:50|34650.4|34530.4|34649.4|34529.4|34653.2|34533.2|34644.8|34524.8|31
1646907780000|2022-03-10 10:23:00|34649.3|34529.3|34655.3|34535.3|34658.6|34538.6|34646.9|34526.9|32
1646907790000|2022-03-10 10:23:10|34655.4|34535.4|34659|34539|34664.5|34544.5|34653.9|34533.9|31
1646907800000|2022-03-10 10:23:20|34659.7|34539.7|34648.6|34528.6|34666.9|34546.9|34647.3|34527.3|31
1646907810000|2022-03-10 10:23:30|34647.9|34527.9|34652|34532|34653.1|34533.1|34647.9|34527.9|30
1646907820000|2022-03-10 10:23:40|34660.6|34540.6|34659.9|34539.9|34664|34544|34653.8|34533.8|22
1646907830000|2022-03-10 10:23:50|34659.8|34539.8|34656.2|34536.2|34659.8|34539.8|34656.2|34536.2|19
1646907840000|2022-03-10 10:24:00|34656.5|34536.5|34665|34545|34667.7|34547.7|34656.5|34536.5|28
1646907850000|2022-03-10 10:24:10|34662.3|34542.3|34671.6|34551.6|34675.3|34555.3|34662.3|34542.3|33
1646907860000|2022-03-10 10:24:20|34662.2|34542.2|34670.5|34550.5|34674.9|34554.9|34662.1|34542.1|30
1646907870000|2022-03-10 10:24:30|34669.6|34549.6|34674.1|34554.1|34674.9|34554.9|34668.5|34548.5|25
1646907880000|2022-03-10 10:24:40|34673.9|34553.9|34672.2|34552.2|34673.9|34553.9|34669.8|34549.8|25
1646907890000|2022-03-10 10:24:50|34673.5|34553.5|34680.5|34560.5|34683|34599.6|34646.7|34553.5|32
1646907900000|2022-03-10 10:25:00|34681.2|34561.2|34685.1|34565.1|34686.5|34567.6|34680.1|34560.1|29
1646907910000|2022-03-10 10:25:10|34682.3|34562.3|34680|34562.6|34682.3|34565.9|34672.6|34553|31
1646907920000|2022-03-10 10:25:20|34679.6|34562.4|34677.5|34562.3|34684.1|34567.3|34677.2|34561.2|30
1646907930000|2022-03-10 10:25:30|34677.1|34560.9|34653.7|34603.7|34683|34604.7|34653.5|34560.6|26
1646907940000|2022-03-10 10:25:40|34654|34604|34680.6|34562.7|34687.4|34605.9|34653.3|34562.3|32
1646907950000|2022-03-10 10:25:50|34680.5|34562.2|34677|34557|34680.7|34599.3|34649.3|34555.8|39
1646907960000|2022-03-10 10:26:00|34678.1|34558.1|34676.2|34563|34678.2|34595.4|34645.4|34555.9|37
1646907970000|2022-03-10 10:26:10|34676|34562.7|34675.5|34555.5|34677.7|34563.2|34673.8|34553.8|35
1646907980000|2022-03-10 10:26:20|34675.1|34555.1|34672.8|34560.9|34675.1|34563.3|34667.7|34553.6|30
1646907990000|2022-03-10 10:26:30|34641|34591|34639.5|34589.5|34671.6|34592|34639.5|34559.7|31
1646908000000|2022-03-10 10:26:40|34639.6|34589.6|34643.2|34593.2|34645.2|34595.2|34638.8|34588.8|29
1646908010000|2022-03-10 10:26:50|34642.2|34592.2|34640.6|34590.6|34643.9|34593.9|34639.7|34589.7|33
1646908020000|2022-03-10 10:27:00|34640.8|34590.8|34632.9|34582.9|34640.8|34590.8|34632.7|34582.7|23
1646908030000|2022-03-10 10:27:10|34633|34583|34659.7|34549.6|34663.4|34583.4|34632|34549.2|27
1646908040000|2022-03-10 10:27:20|34629.7|34579.7|34660.4|34550.1|34662.3|34579.7|34629.3|34548.8|35
1646908050000|2022-03-10 10:27:30|34660.8|34548.7|34635|34585|34661.6|34585|34631|34548.7|24
1646908060000|2022-03-10 10:27:40|34635.1|34585.1|34635.8|34585.8|34665.7|34589|34634.6|34551.9|35
1646908070000|2022-03-10 10:27:50|34635.1|34585.1|34632.5|34582.5|34635.1|34585.1|34631.7|34581.7|30
1646908080000|2022-03-10 10:28:00|34632.7|34582.7|34630.2|34580.2|34633.6|34583.6|34629.8|34579.8|29
1646908090000|2022-03-10 10:28:10|34631.5|34581.5|34630.4|34580.4|34631.6|34581.6|34629.4|34579.4|27
1646908100000|2022-03-10 10:28:20|34630|34580|34634.6|34584.6|34635.7|34585.7|34629.9|34579.9|29
1646908110000|2022-03-10 10:28:30|34634.7|34584.7|34635.6|34585.6|34635.6|34585.6|34633|34583|25
1646908120000|2022-03-10 10:28:40|34635.2|34585.2|34635.2|34585.2|34636.5|34586.5|34634.5|34584.5|23
1646908130000|2022-03-10 10:28:50|34635|34585|34637.3|34587.3|34667.5|34587.3|34633.7|34557.4|24
1646908140000|2022-03-10 10:29:00|34636.9|34586.9|34629.4|34609.4|34672.5|34609.6|34627.7|34558.6|35
1646908150000|2022-03-10 10:29:10|34628.8|34608.8|34620.4|34600.4|34631|34611|34620.4|34600.4|35
1646908160000|2022-03-10 10:29:20|34621.4|34601.4|34619.3|34599.3|34621.4|34601.4|34618.1|34598.1|38
1646908170000|2022-03-10 10:29:30|34619.8|34599.8|34620.4|34600.4|34620.7|34600.7|34615.9|34595.9|37
1646908180000|2022-03-10 10:29:40|34619.7|34599.7|34618.1|34598.1|34622.2|34602.2|34618.1|34598.1|36
1646908190000|2022-03-10 10:29:50|34618.2|34598.2|34618.8|34598.8|34622.6|34602.6|34617.2|34597.2|31
1646908200000|2022-03-10 10:30:00|34619.6|34599.6|34605.7|34585.7|34621.4|34601.4|34605.5|34585.5|38
1646908210000|2022-03-10 10:30:10|34605.1|34585.1|34611.1|34591.1|34613.5|34593.5|34605.1|34585.1|37
1646908220000|2022-03-10 10:30:20|34610.4|34590.4|34608.2|34588.2|34612.2|34592.2|34605.2|34585.2|39
1646908230000|2022-03-10 10:30:30|34608|34588|34607.4|34587.4|34609.3|34589.3|34602.2|34582.2|39
1646908240000|2022-03-10 10:30:40|34607.6|34587.6|34606.5|34586.5|34609.5|34589.5|34604.3|34584.3|33
1646908250000|2022-03-10 10:30:50|34606.4|34586.4|34621|34601|34625|34605|34603.1|34583.1|30
1646908260000|2022-03-10 10:31:00|34626|34606|34614.3|34594.3|34627.1|34607.1|34613.2|34593.2|38
1646908270000|2022-03-10 10:31:10|34614.1|34594.1|34610|34590|34615.8|34595.8|34609.2|34589.2|36
1646908280000|2022-03-10 10:31:20|34610.9|34590.9|34608.5|34588.5|34610.9|34590.9|34607.1|34587.1|36
1646908290000|2022-03-10 10:31:30|34608.6|34588.6|34627.8|34607.8|34628.6|34608.6|34608.5|34588.5|35
1646908300000|2022-03-10 10:31:40|34627.7|34607.7|34625.4|34605.4|34628|34608|34622.6|34602.6|35
1646908310000|2022-03-10 10:31:50|34625.5|34605.5|34626|34606|34626.7|34606.7|34623.2|34603.2|37
1646908320000|2022-03-10 10:32:00|34625.7|34605.7|34624.8|34604.8|34626.1|34606.1|34621.4|34601.4|33
1646908330000|2022-03-10 10:32:10|34624.9|34604.9|34628.1|34608.1|34628.1|34608.1|34623.9|34603.9|31
1646908340000|2022-03-10 10:32:20|34627.7|34607.7|34621|34601|34627.7|34607.7|34620.2|34600.2|36
1646908350000|2022-03-10 10:32:30|34620.1|34600.1|34609.9|34589.9|34620.6|34600.6|34607.6|34587.6|36
1646908360000|2022-03-10 10:32:40|34609.4|34589.4|34609.9|34589.9|34610.7|34590.7|34607.2|34587.2|30
1646908370000|2022-03-10 10:32:50|34609.5|34589.5|34610.4|34590.4|34611.9|34591.9|34607.9|34587.9|33
1646908380000|2022-03-10 10:33:00|34610.2|34590.2|34610.9|34590.9|34613.6|34593.6|34608.7|34588.7|29
1646908390000|2022-03-10 10:33:10|34610.2|34590.2|34611.5|34591.5|34613.2|34593.2|34608.7|34588.7|33
1646908400000|2022-03-10 10:33:20|34612.2|34592.2|34612.2|34592.2|34612.4|34592.4|34611.4|34591.4|27
1646908410000|2022-03-10 10:33:30|34611.6|34591.6|34614.4|34594.4|34615.4|34595.4|34611.3|34591.3|29
1646908420000|2022-03-10 10:33:40|34615.2|34595.2|34610.8|34590.8|34616.2|34596.2|34606.3|34586.3|27
1646908430000|2022-03-10 10:33:50|34609.2|34589.2|34609.7|34589.7|34612.6|34592.6|34606.5|34586.5|30
1646908440000|2022-03-10 10:34:00|34613.7|34593.7|34615.2|34595.2|34615.2|34595.2|34609.2|34589.2|35
1646908450000|2022-03-10 10:34:10|34614.6|34594.6|34611.8|34591.8|34615.7|34595.7|34611.8|34591.8|27
1646908460000|2022-03-10 10:34:20|34612.4|34592.4|34614.5|34594.5|34614.6|34594.6|34611.4|34591.4|27
1646908470000|2022-03-10 10:34:30|34614.6|34594.6|34614.4|34594.4|34615|34595|34611.2|34591.2|34
1646908480000|2022-03-10 10:34:40|34613.8|34593.8|34616.1|34596.1|34616.2|34596.2|34610.5|34590.5|30
1646908490000|2022-03-10 10:34:50|34615|34595|34613.1|34593.1|34616.2|34596.2|34610.5|34590.5|32
1646908500000|2022-03-10 10:35:00|34612.2|34592.2|34615.3|34595.3|34616.3|34596.3|34609.9|34589.9|29
1646908510000|2022-03-10 10:35:10|34615.2|34595.2|34612.9|34592.9|34615.7|34595.7|34610.6|34590.6|28
1646908520000|2022-03-10 10:35:20|34612.4|34592.4|34613.2|34593.2|34615.5|34595.5|34608.5|34588.5|33
1646908530000|2022-03-10 10:35:30|34612.2|34592.2|34612.6|34592.6|34615.8|34595.8|34610.8|34590.8|28
1646908540000|2022-03-10 10:35:40|34612.7|34592.7|34612.3|34592.3|34616|34596|34611.3|34591.3|25
1646908550000|2022-03-10 10:35:50|34612|34592|34612.6|34592.6|34615.9|34595.9|34612|34592|27
1646908560000|2022-03-10 10:36:00|34612.5|34592.5|34609.2|34589.2|34615.4|34595.4|34608.7|34588.7|33
1646908570000|2022-03-10 10:36:10|34609.1|34589.1|34606|34586|34611.8|34591.8|34605.5|34585.5|33
1646908580000|2022-03-10 10:36:20|34605.1|34585.1|34609.8|34589.8|34612.3|34592.3|34604.7|34584.7|35
1646908590000|2022-03-10 10:36:30|34610.7|34590.7|34612.4|34592.4|34613.5|34593.5|34608.9|34588.9|22
1646908600000|2022-03-10 10:36:40|34612.2|34592.2|34613.8|34593.8|34615.1|34595.1|34611.6|34591.6|31
1646908610000|2022-03-10 10:36:50|34614.5|34594.5|34614.6|34594.6|34615|34595|34614|34594|23
1646908620000|2022-03-10 10:37:00|34614.3|34594.3|34614.2|34594.2|34615.4|34595.4|34612.8|34592.8|26
1646908630000|2022-03-10 10:37:10|34613.3|34593.3|34609.3|34589.3|34617.3|34597.3|34608.5|34588.5|35
1646908640000|2022-03-10 10:37:20|34606.7|34586.7|34609.4|34589.4|34610.5|34590.5|34606.7|34586.7|31
1646908650000|2022-03-10 10:37:30|34608.9|34588.9|34609.5|34589.5|34610.1|34590.1|34608.1|34588.1|29
1646908660000|2022-03-10 10:37:40|34609.4|34589.4|34609.4|34589.4|34610|34590|34608.7|34588.7|24
1646908670000|2022-03-10 10:37:50|34609.3|34589.3|34609.3|34589.3|34609.6|34589.6|34607.8|34587.8|18
1646908680000|2022-03-10 10:38:00|34609.5|34589.5|34609|34589|34609.8|34589.8|34607.6|34587.6|33
1646908690000|2022-03-10 10:38:10|34608.8|34588.8|34609.1|34589.1|34609.1|34589.1|34606.9|34586.9|28
1646908700000|2022-03-10 10:38:20|34607.3|34587.3|34610.1|34590.1|34611.5|34591.5|34607.3|34587.3|34
1646908710000|2022-03-10 10:38:30|34610.2|34590.2|34611.8|34591.8|34612.5|34592.5|34609.3|34589.3|30
1646908720000|2022-03-10 10:38:40|34612.3|34592.3|34612.2|34592.2|34612.4|34592.4|34611.6|34591.6|29
1646908730000|2022-03-10 10:38:50|34611.7|34591.7|34612.7|34592.7|34613.5|34593.5|34609.5|34589.5|29
1646908740000|2022-03-10 10:39:00|34612.2|34592.2|34613|34593|34613|34593|34611.1|34591.1|29
1646908750000|2022-03-10 10:39:10|34612.6|34592.6|34612.9|34592.9|34614.1|34594.1|34612.3|34592.3|28
1646908760000|2022-03-10 10:39:20|34613.4|34593.4|34616.9|34596.9|34617.8|34597.8|34613.4|34593.4|33
1646908770000|2022-03-10 10:39:30|34617.2|34597.2|34616.8|34596.8|34618.8|34598.8|34614.5|34594.5|36
1646908780000|2022-03-10 10:39:40|34617.2|34597.2|34615.5|34595.5|34617.2|34597.2|34614.3|34594.3|29
1646908790000|2022-03-10 10:39:50|34615|34595|34613.5|34593.5|34615.3|34595.3|34613|34593|30
1646908800000|2022-03-10 10:40:00|34613.4|34593.4|34613.2|34593.2|34614.5|34594.5|34610|34590|24
1646908810000|2022-03-10 10:40:10|34613|34593|34612|34592|34615.2|34595.2|34610.4|34590.4|33
1646908820000|2022-03-10 10:40:20|34612.9|34592.9|34614|34594|34615.1|34595.1|34610.7|34590.7|30
1646908830000|2022-03-10 10:40:30|34614.1|34594.1|34612.6|34592.6|34614.5|34594.5|34612|34592|26
1646908840000|2022-03-10 10:40:40|34613.7|34593.7|34613.2|34593.2|34614|34594|34612.6|34592.6|16
1646908850000|2022-03-10 10:40:50|34615.5|34595.5|34612.6|34592.6|34615.5|34595.5|34612.6|34592.6|18
1646908860000|2022-03-10 10:41:00|34611.8|34591.8|34612|34592|34614.1|34594.1|34611|34591|28
1646908870000|2022-03-10 10:41:10|34612.2|34592.2|34615.2|34595.2|34615.5|34595.5|34612.2|34592.2|33
1646908880000|2022-03-10 10:41:20|34615|34595|34612.7|34592.7|34615.4|34595.4|34612.3|34592.3|28
1646908890000|2022-03-10 10:41:30|34612.5|34592.5|34610.7|34590.7|34613.5|34593.5|34610.5|34590.5|26
1646908900000|2022-03-10 10:41:40|34611.5|34591.5|34612|34592|34612.9|34592.9|34611.1|34591.1|25
1646908910000|2022-03-10 10:41:50|34611.5|34591.5|34612.8|34592.8|34613.8|34593.8|34611.5|34591.5|15
1646908920000|2022-03-10 10:42:00|34612.6|34592.6|34606.2|34586.2|34612.9|34592.9|34606.2|34586.2|27
1646908930000|2022-03-10 10:42:10|34608.5|34588.5|34608.3|34588.3|34611.6|34591.6|34605.8|34585.8|29
1646908940000|2022-03-10 10:42:20|34608.7|34588.7|34607.4|34587.4|34610.1|34590.1|34606.9|34586.9|26
1646908950000|2022-03-10 10:42:30|34607.7|34587.7|34604.4|34584.4|34607.7|34587.7|34604.3|34584.3|21
1646908960000|2022-03-10 10:42:40|34606.2|34586.2|34607.6|34587.6|34609.1|34589.1|34606.2|34586.2|18
1646908970000|2022-03-10 10:42:50|34607.9|34587.9|34604.4|34584.4|34608.1|34588.1|34604.4|34584.4|29
1646908980000|2022-03-10 10:43:00|34605|34585|34598.1|34578.1|34605|34585|34594.3|34574.3|31
1646908990000|2022-03-10 10:43:10|34597.3|34577.3|34601.2|34581.2|34601.6|34581.6|34596.1|34576.1|24
1646909000000|2022-03-10 10:43:20|34601.1|34581.1|34606.3|34586.3|34606.3|34586.3|34600.4|34580.4|27
1646909010000|2022-03-10 10:43:30|34606.2|34586.2|34609.4|34589.4|34613.1|34593.1|34606.2|34586.2|34
1646909020000|2022-03-10 10:43:40|34609.8|34589.8|34612.7|34592.7|34612.7|34592.7|34608.2|34588.2|34
1646909030000|2022-03-10 10:43:50|34612.6|34592.6|34610.6|34590.6|34612.6|34592.6|34610.2|34590.2|24
1646909040000|2022-03-10 10:44:00|34611.5|34591.5|34610.4|34590.4|34612.4|34592.4|34610.1|34590.1|28
1646909050000|2022-03-10 10:44:10|34610.2|34590.2|34610|34590|34611.7|34591.7|34610|34590|20
1646909060000|2022-03-10 10:44:20|34610.1|34590.1|34607.9|34587.9|34611.2|34591.2|34607|34587|31
1646909070000|2022-03-10 10:44:30|34607.3|34587.3|34607.5|34587.5|34608.2|34588.2|34606.9|34586.9|24
1646909080000|2022-03-10 10:44:40|34607|34587|34607.2|34587.2|34608.4|34588.4|34606.7|34586.7|29
1646909090000|2022-03-10 10:44:50|34607.6|34587.6|34608.3|34588.3|34608.3|34588.3|34606.9|34586.9|18
1646909100000|2022-03-10 10:45:00|34608.4|34588.4|34608.2|34588.2|34609.6|34589.6|34606.9|34586.9|24
1646909110000|2022-03-10 10:45:10|34607.9|34587.9|34607.8|34587.8|34608.7|34588.7|34604.8|34584.8|33
1646909120000|2022-03-10 10:45:20|34606.9|34586.9|34606.9|34586.9|34607.9|34587.9|34606|34586|30
1646909130000|2022-03-10 10:45:30|34608|34588|34606.8|34586.8|34608.3|34588.3|34605|34585|32
1646909140000|2022-03-10 10:45:40|34607.2|34587.2|34607.8|34587.8|34609.7|34589.7|34606.7|34586.7|35
1646909150000|2022-03-10 10:45:50|34607.7|34587.7|34609.7|34589.7|34609.7|34589.7|34606.7|34586.7|21
1646909160000|2022-03-10 10:46:00|34608.9|34588.9|34608.8|34588.8|34612.2|34592.2|34608|34588|20
1646909170000|2022-03-10 10:46:10|34608.3|34588.3|34613.9|34593.9|34613.9|34593.9|34608.3|34588.3|33
1646909180000|2022-03-10 10:46:20|34613.7|34593.7|34612.1|34592.1|34614.2|34594.2|34611.7|34591.7|31
1646909190000|2022-03-10 10:46:30|34612.3|34592.3|34612.8|34592.8|34618.9|34598.9|34610.4|34590.4|24
1646909200000|2022-03-10 10:46:40|34612.6|34592.6|34612.3|34592.3|34612.9|34592.9|34611.9|34591.9|22
1646909210000|2022-03-10 10:46:50|34612.4|34592.4|34612.2|34592.2|34612.6|34592.6|34612.1|34592.1|13
1646909220000|2022-03-10 10:47:00|34612|34592|34614.1|34594.1|34614.5|34594.5|34610.5|34590.5|32
1646909230000|2022-03-10 10:47:10|34614.9|34594.9|34614.5|34594.5|34617.3|34597.3|34612.4|34592.4|25
1646909240000|2022-03-10 10:47:20|34614.7|34594.7|34614|34594|34619.9|34599.9|34614|34594|28
1646909250000|2022-03-10 10:47:30|34613.7|34593.7|34615|34595|34615.5|34595.5|34613.5|34593.5|26
1646909260000|2022-03-10 10:47:40|34615.2|34595.2|34597.2|34577.2|34615.2|34595.2|34587|34567|28
1646909270000|2022-03-10 10:47:50|34597.1|34577.1|34588.6|34568.6|34634.7|34580|34587.7|34513.5|32
1646909280000|2022-03-10 10:48:00|34588.2|34568.2|34615.9|34495.9|34632.6|34577.3|34587.1|34490.2|35
1646909290000|2022-03-10 10:48:10|34615|34495|34617.5|34497.5|34618.6|34498.6|34607.3|34487.3|33
1646909300000|2022-03-10 10:48:20|34615.7|34495.7|34611.2|34491.2|34619.4|34499.4|34605.6|34485.6|26
1646909310000|2022-03-10 10:48:30|34616.8|34496.8|34618.7|34498.7|34619.4|34499.4|34609.6|34489.6|33
1646909320000|2022-03-10 10:48:40|34612.5|34492.5|34614.9|34494.9|34620.4|34500.7|34612|34492|32
1646909330000|2022-03-10 10:48:50|34614.4|34494.4|34606.1|34486.1|34614.5|34494.5|34598.1|34478.1|34
1646909340000|2022-03-10 10:49:00|34605|34485|34607.1|34487.1|34607.1|34487.1|34600.4|34480.4|27
1646909350000|2022-03-10 10:49:10|34607|34487|34607.8|34487.8|34613|34527.8|34577.8|34483.5|37
1646909360000|2022-03-10 10:49:20|34608.1|34488.1|34613.5|34501.5|34614.5|34533.9|34579.8|34486.9|34
1646909370000|2022-03-10 10:49:30|34613.1|34500.1|34576.1|34556.1|34613.6|34556.5|34574.8|34499.6|33
1646909380000|2022-03-10 10:49:40|34577.9|34557.9|34584.2|34564.2|34634.5|34569.5|34573.9|34514.5|34
1646909390000|2022-03-10 10:49:50|34586.8|34566.8|34585.1|34565.1|34589.3|34569.3|34579.5|34559.5|38
1646909400000|2022-03-10 10:50:00|34585.4|34565.4|34572.7|34552.7|34639.9|34566|34567.4|34520.7|35
1646909410000|2022-03-10 10:50:10|34572.4|34552.4|34565.3|34545.3|34574.2|34554.2|34564.6|34544.6|30
1646909420000|2022-03-10 10:50:20|34568.6|34548.6|34571.1|34551.1|34583.4|34563.4|34568.6|34548.6|24
1646909430000|2022-03-10 10:50:30|34570.8|34550.8|34606.4|34486.4|34606.7|34550.9|34559.6|34485.6|35
1646909440000|2022-03-10 10:50:40|34605.6|34485.6|34553.6|34533.6|34607.1|34541.8|34553.4|34481|22
1646909450000|2022-03-10 10:50:50|34555.5|34535.5|34576.8|34456.8|34604.4|34540|34554.3|34456.8|25
1646909460000|2022-03-10 10:51:00|34583.4|34463.4|34557.9|34437.9|34583.4|34463.4|34551.7|34431.7|35
1646909470000|2022-03-10 10:51:10|34555.8|34435.8|34568.9|34448.9|34573.4|34453.4|34555.8|34435.8|28
1646909480000|2022-03-10 10:51:20|34568.7|34448.7|34564.7|34444.7|34579.4|34459.4|34564.6|34444.6|26
1646909490000|2022-03-10 10:51:30|34565.1|34445.1|34581.8|34461.8|34586.9|34466.9|34562.4|34442.4|27
1646909500000|2022-03-10 10:51:40|34594.8|34474.8|34602.8|34488.3|34609.5|34491.2|34578.3|34458.3|35
1646909510000|2022-03-10 10:51:50|34604.2|34492.2|34567.8|34547.8|34612.9|34551.5|34563.1|34478.3|35
1646909520000|2022-03-10 10:52:00|34568.1|34548.1|34563.6|34543.6|34585.4|34550|34562.4|34527.2|31
1646909530000|2022-03-10 10:52:10|34565.4|34545.4|34566.6|34546.6|34571|34551|34561.5|34541.5|29
1646909540000|2022-03-10 10:52:20|34565.9|34545.9|34568.3|34548.3|34571.4|34551.4|34565.3|34545.3|27
1646909550000|2022-03-10 10:52:30|34566|34546|34569.4|34549.4|34570.7|34550.7|34562.2|34542.2|21
1646909560000|2022-03-10 10:52:40|34569.5|34549.5|34563.6|34543.6|34569.5|34549.5|34560.6|34540.6|33
1646909570000|2022-03-10 10:52:50|34563.7|34543.7|34562.8|34542.8|34568.3|34548.3|34560.8|34540.8|35
1646909580000|2022-03-10 10:53:00|34563.4|34543.4|34572.1|34552.1|34575.1|34555.1|34563.2|34543.2|28
1646909590000|2022-03-10 10:53:10|34569.6|34549.6|34567.1|34547.1|34573.3|34553.3|34566.5|34546.5|37
1646909600000|2022-03-10 10:53:20|34567.4|34547.4|34567.7|34547.7|34569.3|34549.3|34565.6|34545.6|37
1646909610000|2022-03-10 10:53:30|34567.1|34547.1|34567|34547|34569.8|34549.8|34565.2|34545.2|39
1646909620000|2022-03-10 10:53:40|34566.9|34546.9|34564|34544|34569.1|34549.1|34564|34544|26
1646909630000|2022-03-10 10:53:50|34564.2|34544.2|34576.3|34556.3|34576.7|34556.7|34564.1|34544.1|35
1646909640000|2022-03-10 10:54:00|34576.9|34556.9|34571.9|34551.9|34576.9|34556.9|34567.1|34547.1|35
1646909650000|2022-03-10 10:54:10|34570.9|34550.9|34568|34548|34571.7|34551.7|34565.8|34545.8|32
1646909660000|2022-03-10 10:54:20|34569|34549|34568.1|34548.1|34570.2|34550.2|34566.7|34546.7|35
1646909670000|2022-03-10 10:54:30|34568.9|34548.9|34568.5|34548.5|34571.3|34551.3|34567.3|34547.3|33
1646909680000|2022-03-10 10:54:40|34568.8|34548.8|34565.3|34545.3|34569|34549|34564.3|34544.3|28
1646909690000|2022-03-10 10:54:50|34566.4|34546.4|34563.3|34543.3|34567|34547|34563.3|34543.3|27
1646909700000|2022-03-10 10:55:00|34563.5|34543.5|34563.2|34543.2|34564.1|34544.1|34562.1|34542.1|33
1646909710000|2022-03-10 10:55:10|34563.9|34543.9|34564.9|34544.9|34566.4|34546.4|34562.3|34542.3|34
1646909720000|2022-03-10 10:55:20|34565.5|34545.5|34564.2|34544.2|34565.5|34545.5|34563.3|34543.3|31
1646909730000|2022-03-10 10:55:30|34564.5|34544.5|34565.1|34545.1|34566.5|34546.5|34564.1|34544.1|29
1646909740000|2022-03-10 10:55:40|34564.8|34544.8|34563.1|34543.1|34567.3|34547.3|34562.8|34542.8|33
1646909750000|2022-03-10 10:55:50|34563.4|34543.4|34563.2|34543.2|34564|34544|34561.6|34541.6|37
1646909760000|2022-03-10 10:56:00|34563|34543|34560.3|34540.3|34564.4|34544.4|34560.3|34540.3|37
1646909770000|2022-03-10 10:56:10|34562.3|34542.3|34566.9|34546.9|34568.5|34548.5|34562.3|34542.3|36
1646909780000|2022-03-10 10:56:20|34567.1|34547.1|34566.9|34546.9|34567.9|34547.9|34566|34546|25
1646909790000|2022-03-10 10:56:30|34567.7|34547.7|34566|34546|34567.7|34547.7|34563.5|34543.5|34
1646909800000|2022-03-10 10:56:40|34566.4|34546.4|34565.2|34545.2|34566.4|34546.4|34564.6|34544.6|29
1646909810000|2022-03-10 10:56:50|34564.9|34544.9|34564.6|34544.6|34565.1|34545.1|34561.3|34541.3|34
1646909820000|2022-03-10 10:57:00|34564.4|34544.4|34561.1|34541.1|34564.4|34544.4|34559.9|34539.9|37
1646909830000|2022-03-10 10:57:10|34561.7|34541.7|34561.9|34541.9|34562.8|34542.8|34561.5|34541.5|34
1646909840000|2022-03-10 10:57:20|34561.6|34541.6|34561.4|34541.4|34563|34543|34559.2|34539.2|36
1646909850000|2022-03-10 10:57:30|34562.2|34542.2|34561.6|34541.6|34562.6|34542.6|34560.6|34540.6|33
1646909860000|2022-03-10 10:57:40|34561.4|34541.4|34561.1|34541.1|34561.9|34541.9|34560.4|34540.4|29
1646909870000|2022-03-10 10:57:50|34560.8|34540.8|34559.9|34539.9|34561.7|34541.7|34559.9|34539.9|27
1646909880000|2022-03-10 10:58:00|34560.1|34540.1|34561.3|34541.3|34562.6|34542.6|34560|34540|35
1646909890000|2022-03-10 10:58:10|34561.5|34541.5|34561.8|34541.8|34562.8|34542.8|34560.7|34540.7|34
1646909900000|2022-03-10 10:58:20|34562.1|34542.1|34561.7|34541.7|34562.3|34542.3|34560.2|34540.2|36
1646909910000|2022-03-10 10:58:30|34560.3|34540.3|34561.4|34541.4|34563.6|34543.6|34560.3|34540.3|36
1646909920000|2022-03-10 10:58:40|34561.6|34541.6|34560|34540|34562.3|34542.3|34560|34540|33
1646909930000|2022-03-10 10:58:50|34558.7|34538.7|34561|34541|34562.5|34542.5|34558.6|34538.6|36
1646909940000|2022-03-10 10:59:00|34560.2|34540.2|34561.6|34541.6|34561.6|34541.6|34558.1|34538.1|29
1646909950000|2022-03-10 10:59:10|34560.2|34540.2|34561.3|34541.3|34562.7|34542.7|34558.8|34538.8|35
1646909960000|2022-03-10 10:59:20|34561.4|34541.4|34560.2|34540.2|34561.9|34541.9|34559.5|34539.5|36
1646909970000|2022-03-10 10:59:30|34560.9|34540.9|34561.5|34541.5|34561.5|34541.5|34558.3|34538.3|35
1646909980000|2022-03-10 10:59:40|34561.4|34541.4|34562.1|34542.1|34563.4|34543.4|34560.1|34540.1|34
1646909990000|2022-03-10 10:59:50|34558.9|34538.9|34562|34542|34563.1|34543.1|34558.9|34538.9|38
1646910000000|2022-03-10 11:00:00|34562.1|34542.1|34560.8|34540.8|34563.3|34543.3|34559.1|34539.1|38
1646910010000|2022-03-10 11:00:10|34561|34541|34560.2|34540.2|34561.1|34541.1|34557.3|34537.3|34
1646910020000|2022-03-10 11:00:20|34560.1|34540.1|34559.7|34539.7|34561.5|34541.5|34558.9|34538.9|34
1646910030000|2022-03-10 11:00:30|34559.8|34539.8|34560|34540|34561.7|34541.7|34558.7|34538.7|36
1646910040000|2022-03-10 11:00:40|34560.4|34540.4|34562.8|34542.8|34563.2|34543.2|34556.8|34536.8|31
1646910050000|2022-03-10 11:00:50|34561.9|34541.9|34560.4|34540.4|34562|34542|34560.1|34540.1|32
1646910060000|2022-03-10 11:01:00|34561.7|34541.7|34561.6|34541.6|34562.7|34542.7|34559.5|34539.5|35
1646910070000|2022-03-10 11:01:10|34560.2|34540.2|34565.4|34545.4|34568|34548|34559.3|34539.3|35
1646910080000|2022-03-10 11:01:20|34565.2|34545.2|34567.1|34547.1|34568|34548|34565|34545|30
1646910090000|2022-03-10 11:01:30|34567|34547|34562.4|34542.4|34569.9|34549.9|34561.1|34541.1|31
1646910100000|2022-03-10 11:01:40|34561.6|34541.6|34561.7|34541.7|34562.9|34542.9|34560.5|34540.5|32
1646910110000|2022-03-10 11:01:50|34561.6|34541.6|34562.1|34542.1|34563.8|34543.8|34561.3|34541.3|35
1646910120000|2022-03-10 11:02:00|34562|34542|34560.4|34540.4|34562.5|34542.5|34559.8|34539.8|37
1646910130000|2022-03-10 11:02:10|34560.9|34540.9|34562.4|34542.4|34562.7|34542.7|34560|34540|34
1646910140000|2022-03-10 11:02:20|34562.7|34542.7|34561.1|34541.1|34563.3|34543.3|34559.9|34539.9|36
1646910150000|2022-03-10 11:02:30|34561|34541|34563|34543|34563.4|34543.4|34559.7|34539.7|32
1646910160000|2022-03-10 11:02:40|34563.5|34543.5|34561.4|34541.4|34563.5|34543.5|34560.6|34540.6|33
1646910170000|2022-03-10 11:02:50|34560.3|34540.3|34561.6|34541.6|34562.2|34542.2|34557.1|34537.1|31
1646910180000|2022-03-10 11:03:00|34562|34542|34567.6|34547.6|34567.6|34547.6|34559.3|34539.3|32
1646910190000|2022-03-10 11:03:10|34568.3|34548.3|34561|34541|34569.2|34549.2|34558.9|34538.9|30
1646910200000|2022-03-10 11:03:20|34560.6|34540.6|34562|34542|34564.1|34544.1|34559.6|34539.6|30
1646910210000|2022-03-10 11:03:30|34562.2|34542.2|34560.4|34540.4|34571.7|34551.7|34560.4|34540.4|31
1646910220000|2022-03-10 11:03:40|34561.3|34541.3|34574.9|34554.9|34575.2|34555.2|34560.5|34540.5|31
1646910230000|2022-03-10 11:03:50|34575.2|34555.2|34570.5|34550.5|34575.6|34555.6|34570.5|34550.5|28
1646910240000|2022-03-10 11:04:00|34570.9|34550.9|34570.8|34550.8|34573|34553|34569.2|34549.2|33
1646910250000|2022-03-10 11:04:10|34570.6|34550.6|34570.5|34550.5|34571.3|34551.3|34570.3|34550.3|22
1646910260000|2022-03-10 11:04:20|34570.3|34550.3|34569.6|34549.6|34570.6|34550.6|34569.5|34549.5|24
1646910270000|2022-03-10 11:04:30|34570.6|34550.6|34570.8|34550.8|34572|34552|34568.8|34548.8|28
1646910280000|2022-03-10 11:04:40|34570.9|34550.9|34569.8|34549.8|34570.9|34550.9|34568.7|34548.7|34
1646910290000|2022-03-10 11:04:50|34569.9|34549.9|34570|34550|34571|34551|34568.4|34548.4|35
1646910300000|2022-03-10 11:05:00|34571|34551|34569.8|34549.8|34571|34551|34567|34547|35
1646910310000|2022-03-10 11:05:10|34569.4|34549.4|34569.6|34549.6|34570.2|34550.2|34568.3|34548.3|34
1646910320000|2022-03-10 11:05:20|34569.3|34549.3|34570.4|34550.4|34570.5|34550.5|34567.6|34547.6|26
1646910330000|2022-03-10 11:05:30|34570.3|34550.3|34570.2|34550.2|34571.1|34551.1|34569.7|34549.7|35
1646910340000|2022-03-10 11:05:40|34570|34550|34569.9|34549.9|34570.8|34550.8|34568.9|34548.9|37
1646910350000|2022-03-10 11:05:50|34569.3|34549.3|34570|34550|34571.4|34551.4|34566.7|34546.7|36
1646910360000|2022-03-10 11:06:00|34570.2|34550.2|34569.7|34549.7|34570.9|34550.9|34568.7|34548.7|38
1646910370000|2022-03-10 11:06:10|34569|34549|34570.3|34550.3|34570.7|34550.7|34568.9|34548.9|36
1646910380000|2022-03-10 11:06:20|34569.8|34549.8|34570.8|34550.8|34570.9|34550.9|34569|34549|33
1646910390000|2022-03-10 11:06:30|34570.7|34550.7|34569.9|34549.9|34571.2|34551.2|34569.3|34549.3|37
1646910400000|2022-03-10 11:06:40|34569.8|34549.8|34570.3|34550.3|34570.7|34550.7|34569.4|34549.4|31
1646910410000|2022-03-10 11:06:50|34570.5|34550.5|34571.8|34551.8|34572.9|34552.9|34569.6|34549.6|36
1646910420000|2022-03-10 11:07:00|34570.5|34550.5|34569.7|34549.7|34570.5|34550.5|34569.2|34549.2|32
1646910430000|2022-03-10 11:07:10|34569.5|34549.5|34569.9|34549.9|34570.3|34550.3|34568|34548|35
1646910440000|2022-03-10 11:07:20|34569.6|34549.6|34569.9|34549.9|34570.3|34550.3|34569.1|34549.1|27
1646910450000|2022-03-10 11:07:30|34569.8|34549.8|34568.1|34548.1|34570.1|34550.1|34566.8|34546.8|33
1646910460000|2022-03-10 11:07:40|34568.4|34548.4|34569.2|34549.2|34569.8|34549.8|34566.2|34546.2|34
1646910470000|2022-03-10 11:07:50|34569.4|34549.4|34567.1|34547.1|34570.5|34550.5|34566.8|34546.8|34
1646910480000|2022-03-10 11:08:00|34567.5|34547.5|34569.3|34549.3|34571.4|34551.4|34566.2|34546.2|33
1646910490000|2022-03-10 11:08:10|34569.2|34549.2|34569.3|34549.3|34569.9|34549.9|34568.1|34548.1|36
1646910500000|2022-03-10 11:08:20|34569.2|34549.2|34569.5|34549.5|34570.2|34550.2|34568.3|34548.3|27
1646910510000|2022-03-10 11:08:30|34569.4|34549.4|34569.9|34549.9|34570.6|34550.6|34568.9|34548.9|28
1646910520000|2022-03-10 11:08:40|34569.8|34549.8|34570.6|34550.6|34573|34553|34568|34548|38
1646910530000|2022-03-10 11:08:50|34570.1|34550.1|34569.4|34549.4|34573.9|34553.9|34568.4|34548.4|31
1646910540000|2022-03-10 11:09:00|34569.2|34549.2|34569.3|34549.3|34571|34551|34565.9|34545.9|37
1646910550000|2022-03-10 11:09:10|34567.8|34547.8|34569.5|34549.5|34570.2|34550.2|34565.8|34545.8|37
1646910560000|2022-03-10 11:09:20|34568.2|34548.2|34571.1|34551.1|34571.1|34551.1|34568|34548|31
1646910570000|2022-03-10 11:09:30|34570.8|34550.8|34572|34552|34572|34552|34568.2|34548.2|26
1646910580000|2022-03-10 11:09:40|34571.9|34551.9|34569|34549|34572.7|34552.7|34568.4|34548.4|37
1646910590000|2022-03-10 11:09:50|34569.3|34549.3|34570.4|34550.4|34571.9|34551.9|34569.2|34549.2|34
1646910600000|2022-03-10 11:10:00|34568.3|34548.3|34570.2|34550.2|34572.1|34552.1|34568.3|34548.3|28
1646910610000|2022-03-10 11:10:10|34570.9|34550.9|34571.4|34551.4|34572.4|34552.4|34569|34549|32
1646910620000|2022-03-10 11:10:20|34571.8|34551.8|34571.3|34551.3|34572.8|34552.8|34569.5|34549.5|30
1646910630000|2022-03-10 11:10:30|34571.2|34551.2|34571.2|34551.2|34572.5|34552.5|34568.7|34548.7|31
1646910640000|2022-03-10 11:10:40|34571|34551|34569|34549|34572.8|34552.8|34568.3|34548.3|35
1646910650000|2022-03-10 11:10:50|34570.1|34550.1|34571.1|34551.1|34572.6|34552.6|34568.1|34548.1|30
1646910660000|2022-03-10 11:11:00|34570.8|34550.8|34570.9|34550.9|34572.1|34552.1|34569.7|34549.7|22
1646910670000|2022-03-10 11:11:10|34571.9|34551.9|34570.1|34550.1|34572.2|34552.2|34569.2|34549.2|29
1646910680000|2022-03-10 11:11:20|34570.2|34550.2|34569.5|34549.5|34570.5|34550.5|34568.3|34548.3|29
1646910690000|2022-03-10 11:11:30|34568.4|34548.4|34572|34552|34572.1|34552.1|34568.4|34548.4|29
1646910700000|2022-03-10 11:11:40|34572.3|34552.3|34574.4|34554.4|34574.5|34554.5|34572|34552|35
1646910710000|2022-03-10 11:11:50|34574.3|34554.3|34575.4|34555.4|34575.4|34555.4|34574.1|34554.1|16
1646910720000|2022-03-10 11:12:00|34575|34555|34571.1|34551.1|34575.2|34555.2|34561|34541|30
1646910730000|2022-03-10 11:12:10|34570.5|34550.5|34564.7|34544.7|34570.8|34550.8|34562.7|34542.7|32
1646910740000|2022-03-10 11:12:20|34565.7|34545.7|34564.5|34544.5|34565.7|34545.7|34564.4|34544.4|30
1646910750000|2022-03-10 11:12:30|34564.8|34544.8|34564.7|34544.7|34566.6|34546.6|34564.3|34544.3|26
1646910760000|2022-03-10 11:12:40|34564.8|34544.8|34564.8|34544.8|34565.1|34545.1|34562.6|34542.6|25
1646910770000|2022-03-10 11:12:50|34564.6|34544.6|34565.2|34545.2|34566.3|34546.3|34558.3|34538.3|36
1646910780000|2022-03-10 11:13:00|34566.7|34546.7|34567.4|34547.4|34570.2|34550.2|34559.8|34539.8|34
1646910790000|2022-03-10 11:13:10|34567.7|34547.7|34564.5|34544.5|34573.3|34553.3|34562.1|34542.1|36
1646910800000|2022-03-10 11:13:20|34563.5|34543.5|34563.9|34543.9|34567.7|34547.7|34561.6|34541.6|33
1646910810000|2022-03-10 11:13:30|34567.3|34547.3|34567.9|34547.9|34568.4|34548.4|34564.1|34544.1|26
1646910820000|2022-03-10 11:13:40|34567.2|34547.2|34563.3|34543.3|34569.9|34549.9|34559.4|34539.4|37
1646910830000|2022-03-10 11:13:50|34563.9|34543.9|34561|34541|34564|34544|34560.3|34540.3|37
1646910840000|2022-03-10 11:14:00|34561.2|34541.2|34561.4|34541.4|34564.4|34544.4|34560|34540|39
1646910850000|2022-03-10 11:14:10|34562.3|34542.3|34562.9|34542.9|34564.6|34544.6|34561.3|34541.3|27
1646910860000|2022-03-10 11:14:20|34561.5|34541.5|34562.3|34542.3|34563.5|34543.5|34560.9|34540.9|33
1646910870000|2022-03-10 11:14:30|34561.1|34541.1|34564.8|34544.8|34564.9|34544.9|34561.1|34541.1|29
1646910880000|2022-03-10 11:14:40|34564.3|34544.3|34563.4|34543.4|34565|34545|34562.7|34542.7|30
1646910890000|2022-03-10 11:14:50|34563|34543|34564.6|34544.6|34564.7|34544.7|34563|34543|36
1646910900000|2022-03-10 11:15:00|34563.8|34543.8|34565.3|34545.3|34565.9|34545.9|34561.8|34541.8|34
1646910910000|2022-03-10 11:15:10|34566.4|34546.4|34565.2|34545.2|34569.9|34549.9|34564.6|34544.6|27
1646910920000|2022-03-10 11:15:20|34565.6|34545.6|34569.6|34549.6|34569.6|34549.6|34560.6|34540.6|36
1646910930000|2022-03-10 11:15:30|34569.4|34549.4|34568.6|34548.6|34569.8|34549.8|34567.7|34547.7|30
1646910940000|2022-03-10 11:15:40|34568.7|34548.7|34566.9|34546.9|34569.1|34549.1|34565.8|34545.8|32
1646910950000|2022-03-10 11:15:50|34566.6|34546.6|34565.1|34545.1|34567|34547|34563.5|34543.5|38
1646910960000|2022-03-10 11:16:00|34564.8|34544.8|34562.5|34542.5|34565.8|34545.8|34562.5|34542.5|24
1646910970000|2022-03-10 11:16:10|34564.4|34544.4|34565|34545|34566.8|34546.8|34562.4|34542.4|37
1646910980000|2022-03-10 11:16:20|34565.4|34545.4|34561.6|34541.6|34567.3|34547.3|34561.1|34541.1|25
1646910990000|2022-03-10 11:16:30|34561.3|34541.3|34563.1|34543.1|34563.6|34543.6|34560.8|34540.8|36
1646911000000|2022-03-10 11:16:40|34565.4|34545.4|34561.1|34541.1|34565.4|34545.4|34560.4|34540.4|37
1646911010000|2022-03-10 11:16:50|34560.3|34540.3|34563|34543|34563.2|34543.2|34560.2|34540.2|34
1646911020000|2022-03-10 11:17:00|34563.5|34543.5|34566.9|34546.9|34567.8|34547.8|34563.3|34543.3|33
1646911030000|2022-03-10 11:17:10|34565.4|34545.4|34562.3|34542.3|34566.8|34546.8|34562.3|34542.3|25
1646911040000|2022-03-10 11:17:20|34562.2|34542.2|34560.9|34540.9|34562.6|34542.6|34560.5|34540.5|27
1646911050000|2022-03-10 11:17:30|34560.5|34540.5|34563.8|34543.8|34563.8|34543.8|34560.4|34540.4|30
1646911060000|2022-03-10 11:17:40|34563.9|34543.9|34564.5|34544.5|34565.3|34545.3|34562.3|34542.3|15
1646911070000|2022-03-10 11:17:50|34562.3|34542.3|34563|34543|34564.5|34544.5|34561.2|34541.2|33
1646911080000|2022-03-10 11:18:00|34562.9|34542.9|34562.9|34542.9|34565.2|34545.2|34562.6|34542.6|23
1646911090000|2022-03-10 11:18:10|34563.2|34543.2|34566|34546|34566.3|34546.3|34562.8|34542.8|27
1646911100000|2022-03-10 11:18:20|34566.1|34546.1|34561.9|34541.9|34567.6|34547.6|34561.9|34541.9|31
1646911110000|2022-03-10 11:18:30|34564.7|34544.7|34563.1|34543.1|34565.1|34545.1|34562.9|34542.9|30
1646911120000|2022-03-10 11:18:40|34562.8|34542.8|34563.2|34543.2|34563.6|34543.6|34562.3|34542.3|26
1646911130000|2022-03-10 11:18:50|34563.4|34543.4|34563.3|34543.3|34564|34544|34563|34543|27
1646911140000|2022-03-10 11:19:00|34563.6|34543.6|34564.7|34544.7|34564.7|34544.7|34563.2|34543.2|29
1646911150000|2022-03-10 11:19:10|34565|34545|34561.5|34541.5|34565.2|34545.2|34561.5|34541.5|16
1646911160000|2022-03-10 11:19:20|34561.8|34541.8|34559.2|34539.2|34562.6|34542.6|34558.3|34538.3|32
1646911170000|2022-03-10 11:19:30|34558.8|34538.8|34559.7|34539.7|34560.4|34540.4|34557.9|34537.9|33
1646911180000|2022-03-10 11:19:40|34560.3|34540.3|34559.5|34539.5|34562.1|34542.1|34559.4|34539.4|33
1646911190000|2022-03-10 11:19:50|34559.7|34539.7|34561|34541|34563.6|34543.6|34559|34539|31
1646911200000|2022-03-10 11:20:00|34561.2|34541.2|34559.5|34539.5|34562.5|34542.5|34558.3|34538.3|33
1646911210000|2022-03-10 11:20:10|34559.6|34539.6|34561.4|34541.4|34561.6|34541.6|34558.8|34538.8|34
1646911220000|2022-03-10 11:20:20|34558.9|34538.9|34559.6|34539.6|34562.8|34542.8|34558.6|34538.6|30
1646911230000|2022-03-10 11:20:30|34559.7|34539.7|34563.4|34543.4|34563.4|34543.4|34558.3|34538.3|34
1646911240000|2022-03-10 11:20:40|34561.1|34541.1|34575.2|34555.2|34578.6|34558.6|34558.4|34538.4|37
1646911250000|2022-03-10 11:20:50|34575.8|34555.8|34598.3|34548.3|34637.2|34567.8|34575.8|34515.5|31
1646911260000|2022-03-10 11:21:00|34597.6|34547.6|34627|34512.7|34627.5|34564.1|34575.9|34509.9|34
1646911270000|2022-03-10 11:21:10|34627.6|34511.3|34593.3|34543.3|34627.6|34545.9|34592.1|34511.3|31
1646911280000|2022-03-10 11:21:20|34593.1|34543.1|34596.5|34546.5|34633.4|34567.5|34584.4|34514|31
1646911290000|2022-03-10 11:21:30|34596.7|34546.7|34598.8|34548.8|34631.1|34551.4|34596.7|34513.8|32
1646911300000|2022-03-10 11:21:40|34599|34549|34630.2|34513.8|34636.4|34550.7|34591.5|34508.9|30
1646911310000|2022-03-10 11:21:50|34591.3|34541.3|34628.5|34511.3|34628.5|34546.5|34587.5|34511.3|37
1646911320000|2022-03-10 11:22:00|34624.5|34511.7|34576.2|34556.2|34629.6|34561.7|34574.1|34508.8|37
1646911330000|2022-03-10 11:22:10|34575.7|34555.7|34634.4|34523.7|34642.5|34558.6|34574.9|34518.2|33
1646911340000|2022-03-10 11:22:20|34639.3|34519.3|34594.7|34544.7|34642.3|34564.9|34580.5|34507.5|35
1646911350000|2022-03-10 11:22:30|34628.4|34512.7|34594.9|34544.9|34635.9|34550|34594.3|34511.6|38
1646911360000|2022-03-10 11:22:40|34591.1|34541.1|34626.6|34515|34631.5|34562.5|34574.1|34510.3|37
1646911370000|2022-03-10 11:22:50|34632.6|34513.5|34596.4|34546.4|34632.6|34547.7|34592.7|34513.5|37
1646911380000|2022-03-10 11:23:00|34597.6|34547.6|34595|34545|34629.7|34547.6|34594.3|34513|33
1646911390000|2022-03-10 11:23:10|34595.3|34545.3|34595.9|34545.9|34632|34547.2|34592.1|34510.3|30
1646911400000|2022-03-10 11:23:20|34595.5|34545.5|34627.4|34517.2|34637.1|34548.2|34590.6|34511.7|31
1646911410000|2022-03-10 11:23:30|34598.8|34548.8|34631.1|34514.8|34636.7|34565.4|34579.8|34514.4|37
1646911420000|2022-03-10 11:23:40|34629.4|34516.3|34622.5|34512.1|34632.4|34560.3|34579.1|34507.1|33
1646911430000|2022-03-10 11:23:50|34624.7|34514.4|34595.3|34545.3|34629.4|34546|34592.1|34509.7|31
1646911440000|2022-03-10 11:24:00|34595|34545|34595.6|34545.6|34631.1|34550.5|34593.4|34510.9|35
1646911450000|2022-03-10 11:24:10|34596.4|34546.4|34629.5|34513.4|34634.2|34546.9|34593.5|34510.3|37
1646911460000|2022-03-10 11:24:20|34632.1|34512.8|34625|34513.9|34633.8|34550|34594.2|34508.4|32
1646911470000|2022-03-10 11:24:30|34626.1|34510.3|34594|34544|34629.3|34546.3|34591.5|34510.3|37
1646911480000|2022-03-10 11:24:40|34595.2|34545.2|34601.6|34551.6|34631.1|34552.7|34593.3|34513.3|39
1646911490000|2022-03-10 11:24:50|34601.7|34551.7|34600.1|34550.1|34603|34553|34599.8|34549.8|30
1646911500000|2022-03-10 11:25:00|34632.2|34519.1|34600.2|34550.2|34633.7|34550.3|34598.6|34517.8|33
1646911510000|2022-03-10 11:25:10|34600|34550|34601.1|34551.1|34635.9|34552.2|34600|34515.9|30
1646911520000|2022-03-10 11:25:20|34600.8|34550.8|34634.6|34514.7|34634.8|34551|34595.7|34514|37
1646911530000|2022-03-10 11:25:30|34633.4|34515.1|34626|34515.8|34635.8|34550.1|34596.5|34510.3|34
1646911540000|2022-03-10 11:25:40|34596.3|34546.3|34634.3|34518.9|34634.5|34548.1|34595.5|34514.3|37
1646911550000|2022-03-10 11:25:50|34634|34519.7|34596.5|34546.5|34634.3|34549|34594.7|34515|39
1646911560000|2022-03-10 11:26:00|34596.8|34546.8|34596.8|34546.8|34632.4|34547.9|34595.6|34515.9|29
1646911570000|2022-03-10 11:26:10|34627|34515.9|34631.4|34512.6|34634|34550.5|34596.8|34512.6|32
1646911580000|2022-03-10 11:26:20|34630.4|34515.7|34635.1|34515.1|34635.1|34518.7|34624.8|34510.6|38
1646911590000|2022-03-10 11:26:30|34637|34517|34632|34521.5|34637|34550.6|34595.3|34512.1|38
1646911600000|2022-03-10 11:26:40|34596.2|34546.2|34601.4|34551.4|34635.7|34552.8|34596.2|34515.7|38
1646911610000|2022-03-10 11:26:50|34633.4|34522.6|34565.8|34545.8|34637.3|34551.7|34562.3|34502.1|39
1646911620000|2022-03-10 11:27:00|34566.2|34546.2|34565.1|34545.1|34566.9|34546.9|34563.8|34543.8|37
1646911630000|2022-03-10 11:27:10|34565.2|34545.2|34564.9|34544.9|34567|34547|34562.7|34542.7|38
1646911640000|2022-03-10 11:27:20|34565|34545|34566.6|34546.6|34567.3|34547.3|34564.7|34544.7|36
1646911650000|2022-03-10 11:27:30|34566.8|34546.8|34567.8|34547.8|34568.4|34548.4|34565.9|34545.9|28
1646911660000|2022-03-10 11:27:40|34567.3|34547.3|34577.8|34557.8|34578.8|34558.8|34567.3|34547.3|29
1646911670000|2022-03-10 11:27:50|34579.1|34559.1|34578.4|34558.4|34579.6|34559.6|34575.3|34555.3|34
1646911680000|2022-03-10 11:28:00|34578.8|34558.8|34574.2|34554.2|34579.1|34559.1|34572.4|34552.4|34
1646911690000|2022-03-10 11:28:10|34574.7|34554.7|34573|34553|34574.9|34554.9|34572.8|34552.8|31
1646911700000|2022-03-10 11:28:20|34574.6|34554.6|34573.5|34553.5|34575|34555|34573.2|34553.2|23
1646911710000|2022-03-10 11:28:30|34573.7|34553.7|34572.1|34552.1|34574.9|34554.9|34572.1|34552.1|31
1646911720000|2022-03-10 11:28:40|34572.3|34552.3|34574.7|34554.7|34574.7|34554.7|34571.5|34551.5|30
1646911730000|2022-03-10 11:28:50|34572.6|34552.6|34575|34555|34575.6|34555.6|34572.3|34552.3|34
1646911740000|2022-03-10 11:29:00|34574.7|34554.7|34574|34554|34575.7|34555.7|34572|34552|29
1646911750000|2022-03-10 11:29:10|34574.1|34554.1|34574.8|34554.8|34575.2|34555.2|34571.5|34551.5|27
1646911760000|2022-03-10 11:29:20|34574.7|34554.7|34603.8|34483.8|34604.4|34555.2|34548.2|34483.5|28
1646911770000|2022-03-10 11:29:30|34604.1|34484.1|34597.5|34484.5|34604.1|34515.2|34564.7|34482.1|35
1646911780000|2022-03-10 11:29:40|34596.4|34485.6|34593|34480.4|34601.3|34516.5|34556.7|34479|31
1646911790000|2022-03-10 11:29:50|34556.9|34506.9|34555.1|34505.1|34594.5|34507.9|34552.6|34477.9|22
1646911800000|2022-03-10 11:30:00|34593.1|34477.5|34593.5|34478.3|34599.3|34511.4|34557.3|34476.6|31
1646911810000|2022-03-10 11:30:10|34595.6|34477.9|34595.8|34476.7|34597.4|34477.9|34594.7|34475.6|27
1646911820000|2022-03-10 11:30:20|34592.8|34477.8|34590|34476.8|34595.9|34477.8|34586.3|34474.5|24
1646911830000|2022-03-10 11:30:30|34590.1|34477.3|34595.6|34478.9|34598.6|34480.7|34588.9|34476.3|31
1646911840000|2022-03-10 11:30:40|34595.7|34479.3|34554.8|34504.8|34598.5|34512.4|34552.6|34474.6|35
1646911850000|2022-03-10 11:30:50|34552.9|34502.9|34554.2|34504.2|34584.6|34505.5|34552.6|34472.7|31
1646911860000|2022-03-10 11:31:00|34554.1|34504.1|34555.9|34505.9|34556.3|34506.3|34552.9|34502.9|36
1646911870000|2022-03-10 11:31:10|34555.8|34505.8|34539|34519|34559.6|34523.2|34539|34505.8|27
1646911880000|2022-03-10 11:31:20|34539.4|34519.4|34542.5|34522.5|34543.4|34523.4|34539.4|34519.4|29
1646911890000|2022-03-10 11:31:30|34542.7|34522.7|34543.1|34523.1|34546.5|34526.5|34542.5|34522.5|32
1646911900000|2022-03-10 11:31:40|34544.5|34524.5|34540.6|34520.6|34547.8|34527.8|34538.9|34518.9|31
1646911910000|2022-03-10 11:31:50|34539.4|34519.4|34541.1|34521.1|34544.5|34524.5|34537.4|34517.4|27
1646911920000|2022-03-10 11:32:00|34541.3|34521.3|34538.4|34518.4|34544.2|34524.2|34535|34515|34
1646911930000|2022-03-10 11:32:10|34538.8|34518.8|34544.4|34524.4|34545.3|34525.3|34534.5|34514.5|30
1646911940000|2022-03-10 11:32:20|34544.3|34524.3|34541.6|34521.6|34545.1|34525.1|34538.5|34518.5|32
1646911950000|2022-03-10 11:32:30|34542.1|34522.1|34585.5|34473.7|34588.5|34522.4|34536.4|34470.5|36
1646911960000|2022-03-10 11:32:40|34586.7|34472.7|34587.3|34474.6|34589.1|34506.1|34554.5|34472.7|30
1646911970000|2022-03-10 11:32:50|34586.4|34475.5|34563.3|34543.3|34586.4|34544|34552.5|34475.3|33
1646911980000|2022-03-10 11:33:00|34563.6|34543.6|34559.3|34539.3|34566.3|34546.3|34559.3|34539.3|36
1646911990000|2022-03-10 11:33:10|34563.8|34543.8|34563.3|34543.3|34564.4|34544.4|34557.1|34537.1|26
1646912000000|2022-03-10 11:33:20|34563.6|34543.6|34563|34543|34570.3|34550.3|34561.6|34541.6|33
1646912010000|2022-03-10 11:33:30|34562.3|34542.3|34562.9|34542.9|34564.1|34544.1|34561.7|34541.7|23
1646912020000|2022-03-10 11:33:40|34562.2|34542.2|34556.7|34506.7|34594|34542.3|34537.5|34470.5|31
1646912030000|2022-03-10 11:33:50|34556.5|34506.5|34592.3|34475|34594|34527.8|34536.5|34472.8|34
1646912040000|2022-03-10 11:34:00|34593.9|34473.9|34548.8|34528.8|34593.9|34528.8|34538.4|34473.9|29
1646912050000|2022-03-10 11:34:10|34546.2|34526.2|34559.2|34509.2|34595.1|34526.7|34546.2|34475.4|32
1646912060000|2022-03-10 11:34:20|34559.7|34509.7|34549.3|34529.3|34595.9|34529.7|34544.4|34477.5|31
1646912070000|2022-03-10 11:34:30|34548.1|34528.1|34544.6|34524.6|34549.6|34529.6|34543|34523|33
1646912080000|2022-03-10 11:34:40|34545.1|34525.1|34545.9|34525.9|34546.5|34526.5|34544.4|34524.4|28
1646912090000|2022-03-10 11:34:50|34546|34526|34559.5|34509.5|34596.1|34527.1|34542.5|34476.1|25
1646912100000|2022-03-10 11:35:00|34559.7|34509.7|34558.1|34508.1|34592.5|34525.6|34543.8|34473.8|35
1646912110000|2022-03-10 11:35:10|34557.6|34507.6|34558.2|34508.2|34590.8|34520.5|34540.5|34470.8|31
1646912120000|2022-03-10 11:35:20|34558.4|34508.4|34559.5|34509.5|34593.3|34509.5|34557.9|34476.7|24
1646912130000|2022-03-10 11:35:30|34559.8|34509.8|34586.7|34472.5|34593.7|34511.9|34554.1|34471|37
1646912140000|2022-03-10 11:35:40|34588.1|34473.6|34554.6|34504.6|34588.1|34505.5|34552.2|34470.4|27
1646912150000|2022-03-10 11:35:50|34554.3|34504.3|34551.4|34501.4|34586.8|34505.4|34551.4|34472.1|28
1646912160000|2022-03-10 11:36:00|34587.2|34467.2|34581.5|34466.6|34588.6|34469.8|34580.4|34466.3|31
1646912170000|2022-03-10 11:36:10|34584.8|34465.4|34525|34505|34584.8|34507.7|34523.2|34465.4|32
1646912180000|2022-03-10 11:36:20|34525.4|34505.4|34523.7|34503.7|34525.4|34505.4|34521.5|34501.5|28
1646912190000|2022-03-10 11:36:30|34523.5|34503.5|34523.3|34503.3|34524.2|34504.2|34522.6|34502.6|20
1646912200000|2022-03-10 11:36:40|34522.8|34502.8|34525.5|34505.5|34525.5|34505.5|34522.4|34502.4|28
1646912210000|2022-03-10 11:36:50|34525.3|34505.3|34525.5|34505.5|34527.4|34507.4|34521.1|34501.1|31
1646912220000|2022-03-10 11:37:00|34526.6|34506.6|34526.4|34506.4|34530.6|34510.6|34525|34505|32
1646912230000|2022-03-10 11:37:10|34526.9|34506.9|34526.1|34506.1|34528.2|34508.2|34524.1|34504.1|31
1646912240000|2022-03-10 11:37:20|34527.3|34507.3|34526.4|34506.4|34528.3|34508.3|34524.1|34504.1|36
1646912250000|2022-03-10 11:37:30|34526|34506|34528|34508|34528.2|34508.2|34525.7|34505.7|23
1646912260000|2022-03-10 11:37:40|34528.3|34508.3|34529.1|34509.1|34529.7|34509.7|34526.8|34506.8|22
1646912270000|2022-03-10 11:37:50|34529.2|34509.2|34531|34511|34533.4|34513.4|34528.5|34508.5|32
1646912280000|2022-03-10 11:38:00|34531.5|34511.5|34531.6|34511.6|34532.7|34512.7|34530.1|34510.1|29
1646912290000|2022-03-10 11:38:10|34531.9|34511.9|34506.5|34486.5|34554.6|34511.9|34504.4|34439.5|30
1646912300000|2022-03-10 11:38:20|34507.7|34487.7|34507.2|34487.2|34507.7|34487.7|34500.2|34480.2|32
1646912310000|2022-03-10 11:38:30|34507.1|34487.1|34507.9|34487.9|34508.7|34488.7|34507|34487|24
1646912320000|2022-03-10 11:38:40|34508|34488|34508.6|34488.6|34508.6|34488.6|34507.7|34487.7|21
1646912330000|2022-03-10 11:38:50|34508.8|34488.8|34507.2|34487.2|34510.4|34490.4|34506.3|34486.3|30
1646912340000|2022-03-10 11:39:00|34507|34487|34504.8|34484.8|34507.6|34487.6|34504.8|34484.8|31
1646912350000|2022-03-10 11:39:10|34505|34485|34503.9|34483.9|34515.9|34495.9|34503|34483|33
1646912360000|2022-03-10 11:39:20|34504|34484|34504|34484|34507.5|34487.5|34503.3|34483.3|30
1646912370000|2022-03-10 11:39:30|34503.9|34483.9|34528.6|34508.6|34532.9|34512.9|34503.6|34483.6|28
1646912380000|2022-03-10 11:39:40|34528.9|34508.9|34534.1|34514.1|34534.4|34514.4|34527|34507|21
1646912390000|2022-03-10 11:39:50|34531.2|34511.2|34530|34510|34534.7|34514.7|34528.3|34508.3|21
1646912400000|2022-03-10 11:40:00|34528.6|34508.6|34535.2|34515.2|34535.2|34515.2|34526.9|34506.9|25
1646912410000|2022-03-10 11:40:10|34535.1|34515.1|34537.3|34517.3|34538.8|34518.8|34533.3|34513.3|24
1646912420000|2022-03-10 11:40:20|34540.8|34520.8|34537.5|34517.5|34540.8|34520.8|34536|34516|25
1646912430000|2022-03-10 11:40:30|34536.6|34516.6|34532.1|34512.1|34537.2|34517.2|34532.1|34512.1|24
1646912440000|2022-03-10 11:40:40|34531.9|34511.9|34528.4|34508.4|34532.6|34512.6|34528.4|34508.4|27
1646912450000|2022-03-10 11:40:50|34528.9|34508.9|34527.3|34507.3|34534.5|34514.5|34527.3|34507.3|22
1646912460000|2022-03-10 11:41:00|34527.8|34507.8|34524.5|34504.5|34527.8|34507.8|34523.9|34503.9|25
1646912470000|2022-03-10 11:41:10|34524.7|34504.7|34528.3|34508.3|34529.2|34509.2|34524.7|34504.7|20
1646912480000|2022-03-10 11:41:20|34529|34509|34528.4|34508.4|34529.3|34509.3|34527.1|34507.1|22
1646912490000|2022-03-10 11:41:30|34528|34508|34525.1|34505.1|34530.3|34510.3|34524.1|34504.1|23
1646912500000|2022-03-10 11:41:40|34525.9|34505.9|34532|34512|34533.6|34513.6|34525.1|34505.1|30
1646912510000|2022-03-10 11:41:50|34532.3|34512.3|34530.7|34510.7|34532.4|34512.4|34529.9|34509.9|27
1646912520000|2022-03-10 11:42:00|34531.1|34511.1|34528.5|34508.5|34531.1|34511.1|34528.5|34508.5|23
1646912530000|2022-03-10 11:42:10|34528.6|34508.6|34530.2|34510.2|34532.5|34512.5|34528.6|34508.6|29
1646912540000|2022-03-10 11:42:20|34528.8|34508.8|34532|34512|34533.3|34513.3|34528.5|34508.5|22
1646912550000|2022-03-10 11:42:30|34531.9|34511.9|34529.1|34509.1|34532.8|34512.8|34528.1|34508.1|21
1646912560000|2022-03-10 11:42:40|34529.4|34509.4|34540.3|34520.3|34544.3|34524.3|34528|34508|31
1646912570000|2022-03-10 11:42:50|34538.1|34518.1|34538.8|34488.8|34575.4|34519.5|34523.5|34454|29
1646912580000|2022-03-10 11:43:00|34538.2|34488.2|34526.6|34506.6|34539.9|34508.4|34526.2|34488.2|15
1646912590000|2022-03-10 11:43:10|34527.1|34507.1|34526.6|34506.6|34527.1|34507.1|34523.6|34503.6|14
1646912600000|2022-03-10 11:43:20|34525.8|34505.8|34531.8|34511.8|34533.7|34513.7|34520.1|34500.1|19
1646912610000|2022-03-10 11:43:30|34518.7|34498.7|34532.3|34512.3|34532.3|34512.3|34518.7|34498.7|23
1646912620000|2022-03-10 11:43:40|34531.9|34511.9|34524.1|34504.1|34534.1|34514.1|34523.7|34503.7|23
1646912630000|2022-03-10 11:43:50|34523|34503|34524.3|34504.3|34524.9|34504.9|34522.8|34502.8|22
1646912640000|2022-03-10 11:44:00|34523.3|34503.3|34526.5|34506.5|34526.5|34506.5|34521.2|34501.2|20
1646912650000|2022-03-10 11:44:10|34525.4|34505.4|34520|34500|34527.7|34507.7|34520|34500|13
1646912660000|2022-03-10 11:44:20|34519.7|34499.7|34543.1|34523.1|34546.7|34526.7|34519.7|34499.7|31
1646912670000|2022-03-10 11:44:30|34543.4|34523.4|34542|34522|34544.2|34524.2|34541.2|34521.2|23
1646912680000|2022-03-10 11:44:40|34541.8|34521.8|34547.3|34527.3|34547.3|34527.3|34541.3|34521.3|22
1646912690000|2022-03-10 11:44:50|34547.2|34527.2|34547.5|34527.5|34549|34529|34542.9|34522.9|27
1646912700000|2022-03-10 11:45:00|34548|34528|34544.3|34524.3|34548|34528|34535.5|34515.5|27
1646912710000|2022-03-10 11:45:10|34543.3|34523.3|34548.7|34528.7|34553|34533|34541|34521|36
1646912720000|2022-03-10 11:45:20|34548.4|34528.4|34553.6|34533.6|34554.7|34534.7|34545.1|34525.1|24
1646912730000|2022-03-10 11:45:30|34553.3|34533.3|34539.1|34519.1|34553.3|34533.3|34532.8|34490.3|40
1646912740000|2022-03-10 11:45:40|34537.7|34517.7|34539|34519|34546.4|34526.4|34535.1|34515.1|33
1646912750000|2022-03-10 11:45:50|34535.2|34515.2|34542.9|34522.9|34544.6|34524.6|34535.2|34515.2|28
1646912760000|2022-03-10 11:46:00|34543.3|34523.3|34544.1|34524.1|34544.9|34524.9|34533.4|34513.4|34
1646912770000|2022-03-10 11:46:10|34545.1|34525.1|34539.3|34519.3|34545.1|34525.1|34535.7|34515.7|34
1646912780000|2022-03-10 11:46:20|34538.1|34518.1|34540.8|34520.8|34545.2|34525.2|34537.5|34517.5|24
1646912790000|2022-03-10 11:46:30|34540.7|34520.7|34539.8|34519.8|34543|34523|34535.5|34515.5|18
1646912800000|2022-03-10 11:46:40|34540|34520|34541.7|34521.7|34543.3|34523.3|34537|34517|28
1646912810000|2022-03-10 11:46:50|34542|34522|34543.4|34523.4|34544.1|34524.1|34539.2|34519.2|26
1646912820000|2022-03-10 11:47:00|34543.2|34523.2|34540.1|34520.1|34544.9|34524.9|34537.9|34517.9|32
1646912830000|2022-03-10 11:47:10|34543.5|34523.5|34542.7|34522.7|34544.9|34524.9|34539.4|34519.4|26
1646912840000|2022-03-10 11:47:20|34543.4|34523.4|34543.2|34523.2|34544.1|34524.1|34540.1|34520.1|27
1646912850000|2022-03-10 11:47:30|34542.9|34522.9|34529.2|34509.2|34573.8|34524.2|34528.1|34463.6|29
1646912860000|2022-03-10 11:47:40|34529.4|34509.4|34528|34508|34534.4|34514.4|34527.4|34507.4|29
1646912870000|2022-03-10 11:47:50|34528.3|34508.3|34524.7|34504.7|34530|34510|34524.7|34504.7|25
1646912880000|2022-03-10 11:48:00|34524.8|34504.8|34532|34512|34532|34512|34519.3|34499.3|25
1646912890000|2022-03-10 11:48:10|34530.9|34510.9|34531|34511|34532.8|34512.8|34528.1|34508.1|29
1646912900000|2022-03-10 11:48:20|34529.7|34509.7|34532.4|34512.4|34533.3|34513.3|34528.9|34508.9|31
1646912910000|2022-03-10 11:48:30|34532.1|34512.1|34579.3|34468.3|34583.7|34517.1|34529.3|34464.8|31
1646912920000|2022-03-10 11:48:40|34547|34497|34554.8|34504.8|34608.8|34542.6|34534.9|34484.3|32
1646912930000|2022-03-10 11:48:50|34552.6|34502.6|34590.4|34470.4|34590.4|34517|34537|34461.7|34
1646912940000|2022-03-10 11:49:00|34590|34470|34594.5|34474.5|34596.1|34479.4|34590|34470|29
1646912950000|2022-03-10 11:49:10|34594.4|34474.4|34589.8|34469.8|34594.9|34522.7|34540.6|34469.8|29
1646912960000|2022-03-10 11:49:20|34589.9|34469.9|34557.7|34507.7|34597.5|34518.2|34556.3|34468.9|35
1646912970000|2022-03-10 11:49:30|34557.8|34507.8|34598.6|34484.3|34599.4|34507.8|34557.8|34471.9|23
1646912980000|2022-03-10 11:49:40|34598.2|34484.4|34560.2|34510.2|34599.9|34520.4|34559.7|34481.7|23
1646912990000|2022-03-10 11:49:50|34562.3|34512.3|34561.3|34511.3|34593.8|34515.2|34560.9|34480.9|27
1646913000000|2022-03-10 11:50:00|34561.2|34511.2|34561.3|34511.3|34590.2|34512.3|34560.5|34471.9|26
1646913010000|2022-03-10 11:50:10|34559.3|34509.3|34587.3|34471.2|34597.9|34514.3|34558.7|34471.2|33
1646913020000|2022-03-10 11:50:20|34591.8|34472.9|34594.2|34477.4|34596.6|34511.2|34559.8|34472.5|37
1646913030000|2022-03-10 11:50:30|34591.6|34477.1|34562.6|34512.6|34593.5|34514|34561.6|34474.4|28
1646913040000|2022-03-10 11:50:40|34592.3|34480|34562.8|34512.8|34592.3|34515.3|34562.8|34479.2|24
1646913050000|2022-03-10 11:50:50|34563|34513|34609.8|34489.8|34611.8|34514.4|34563|34479.6|30
1646913060000|2022-03-10 11:51:00|34609.1|34489.1|34613.1|34493.1|34619.4|34499.4|34604.9|34484.9|25
1646913070000|2022-03-10 11:51:10|34615|34495|34621.2|34505.7|34634|34547.3|34593.4|34493.6|25
1646913080000|2022-03-10 11:51:20|34621.4|34508|34602.8|34552.8|34631.3|34552.8|34601.6|34497.6|33
1646913090000|2022-03-10 11:51:30|34632.9|34519|34622.2|34502.2|34632.9|34553|34601.4|34500.2|27
1646913100000|2022-03-10 11:51:40|34621.6|34501.6|34604.5|34484.5|34632.1|34512.1|34604.5|34484.5|25
1646913110000|2022-03-10 11:51:50|34605.8|34485.8|34614.9|34494.9|34624.6|34504.6|34605.5|34485.5|33
1646913120000|2022-03-10 11:52:00|34614.8|34494.8|34619.7|34499.7|34621.2|34501.2|34604.9|34484.9|32
1646913130000|2022-03-10 11:52:10|34619.2|34499.2|34612.8|34492.8|34623|34503|34608.7|34488.7|34
1646913140000|2022-03-10 11:52:20|34613.1|34493.1|34608.4|34558.4|34638.2|34574.8|34590.6|34492.3|30
1646913150000|2022-03-10 11:52:30|34624.3|34504.3|34602.6|34482.6|34624.3|34504.3|34599.7|34479.7|24
1646913160000|2022-03-10 11:52:40|34602.3|34482.3|34607.5|34487.5|34610.2|34490.2|34601.7|34481.7|30
1646913170000|2022-03-10 11:52:50|34608.4|34488.4|34584.1|34564.1|34631.9|34567.2|34578.9|34488.4|32
1646913180000|2022-03-10 11:53:00|34584|34564|34584.3|34564.3|34587.9|34567.9|34582.2|34562.2|38
1646913190000|2022-03-10 11:53:10|34586.8|34566.8|34584.9|34564.9|34589.8|34569.8|34580.8|34560.8|30
1646913200000|2022-03-10 11:53:20|34585.1|34565.1|34580.6|34560.6|34586.3|34566.3|34575.7|34555.7|34
1646913210000|2022-03-10 11:53:30|34581.1|34561.1|34586.5|34566.5|34588.3|34568.3|34579.9|34559.9|36
1646913220000|2022-03-10 11:53:40|34583.7|34563.7|34582.6|34562.6|34584.5|34564.5|34579.6|34559.6|31
1646913230000|2022-03-10 11:53:50|34582.9|34562.9|34581.3|34561.3|34583.4|34563.4|34581|34561|22
1646913240000|2022-03-10 11:54:00|34580.9|34560.9|34587.7|34567.7|34587.8|34567.8|34580.9|34560.9|32
1646913250000|2022-03-10 11:54:10|34587.4|34567.4|34578.9|34528.9|34591.3|34571.3|34563.5|34528.9|37
1646913260000|2022-03-10 11:54:20|34580.4|34530.4|34587|34537|34615.8|34547.9|34564.3|34494.9|37
1646913270000|2022-03-10 11:54:30|34615.6|34502.5|34606.5|34494.9|34618|34536.2|34576.2|34494.9|35
1646913280000|2022-03-10 11:54:40|34607.6|34494.6|34606|34490.6|34610.7|34524.5|34572.3|34489.2|30
1646913290000|2022-03-10 11:54:50|34611.8|34491.9|34587.4|34537.4|34611.8|34537.4|34579.2|34491.9|30
1646913300000|2022-03-10 11:55:00|34586.4|34536.4|34614.1|34499.3|34617|34540.8|34575.8|34495.7|32
1646913310000|2022-03-10 11:55:10|34586.8|34536.8|34614.2|34494.4|34621.5|34541.1|34579.1|34494|33
1646913320000|2022-03-10 11:55:20|34613.4|34494.3|34618.4|34498.6|34619|34504.5|34610|34490|26
1646913330000|2022-03-10 11:55:30|34618.8|34502.2|34588.4|34538.4|34619|34546.1|34587|34497.7|29
1646913340000|2022-03-10 11:55:40|34591|34541|34588.8|34538.8|34621.6|34545|34587.6|34510.5|29
1646913350000|2022-03-10 11:55:50|34588.9|34538.9|34579.7|34559.7|34595.3|34561.3|34573.3|34537.5|38
1646913360000|2022-03-10 11:56:00|34586.6|34566.6|34580.6|34560.6|34616.9|34566.6|34575.3|34503.2|38
1646913370000|2022-03-10 11:56:10|34577.9|34557.9|34580.2|34560.2|34602.9|34582.9|34576.8|34556.8|36
1646913380000|2022-03-10 11:56:20|34578.4|34558.4|34579.6|34559.6|34580.9|34560.9|34576.7|34556.7|21
1646913390000|2022-03-10 11:56:30|34580|34560|34582.2|34562.2|34583.5|34563.5|34579.1|34559.1|28
1646913400000|2022-03-10 11:56:40|34581.9|34561.9|34581|34561|34581.9|34561.9|34578.1|34558.1|31
1646913410000|2022-03-10 11:56:50|34581.1|34561.1|34580.5|34560.5|34584.3|34564.3|34575.2|34555.2|33
1646913420000|2022-03-10 11:57:00|34581|34561|34600.8|34580.8|34601.7|34581.7|34577.4|34557.4|35
1646913430000|2022-03-10 11:57:10|34603.7|34583.7|34600.4|34580.4|34603.7|34583.7|34594.5|34574.5|38
1646913440000|2022-03-10 11:57:20|34600.5|34580.5|34601.5|34581.5|34603.2|34583.2|34599|34579|37
1646913450000|2022-03-10 11:57:30|34601.7|34581.7|34597.4|34577.4|34609.2|34589.2|34586.3|34566.3|38
1646913460000|2022-03-10 11:57:40|34594.2|34574.2|34592|34572|34598.6|34578.6|34587.7|34567.7|38
1646913470000|2022-03-10 11:57:50|34588.5|34568.5|34591.9|34571.9|34599.5|34579.5|34588.5|34568.5|32
1646913480000|2022-03-10 11:58:00|34593.8|34573.8|34596.5|34576.5|34596.5|34576.5|34587.3|34567.3|32
1646913490000|2022-03-10 11:58:10|34594.9|34574.9|34596.4|34576.4|34596.7|34576.7|34590.9|34570.9|31
1646913500000|2022-03-10 11:58:20|34595.1|34575.1|34622.8|34602.8|34661.3|34604.1|34588.7|34539.2|29
1646913510000|2022-03-10 11:58:30|34669.2|34557.1|34632.1|34582.1|34670.3|34592.2|34631.3|34542.2|32
1646913520000|2022-03-10 11:58:40|34630.9|34580.9|34631.1|34581.1|34660.5|34582.2|34628.4|34549.6|23
1646913530000|2022-03-10 11:58:50|34630.8|34580.8|34638.6|34588.6|34641.6|34591.6|34628.3|34578.3|27
1646913540000|2022-03-10 11:59:00|34637.4|34587.4|34634.6|34584.6|34637.7|34587.7|34634.1|34584.1|21
1646913550000|2022-03-10 11:59:10|34634.8|34584.8|34617.1|34597.1|34636.6|34602.4|34615.8|34581.8|22
1646913560000|2022-03-10 11:59:20|34617.5|34597.5|34658.2|34546.9|34661.1|34597.7|34614.3|34544|26
1646913570000|2022-03-10 11:59:30|34626.7|34576.7|34629.1|34579.1|34662.8|34582.8|34624.4|34543.2|21
1646913580000|2022-03-10 11:59:40|34627.1|34577.1|34622.6|34572.6|34656.6|34577.4|34621.4|34525.8|26
1646913590000|2022-03-10 11:59:50|34624.9|34574.9|34620.9|34600.9|34654.4|34610|34612.1|34539.5|37
1646913600000|2022-03-10 12:00:00|34622.2|34602.2|34616.2|34596.2|34623.2|34603.2|34612.7|34592.7|28
1646913610000|2022-03-10 12:00:10|34619.7|34599.7|34623.9|34603.9|34628|34608|34610.3|34590.3|39
1646913620000|2022-03-10 12:00:20|34623.8|34603.8|34609.7|34589.7|34627.6|34607.6|34609.5|34589.5|30
1646913630000|2022-03-10 12:00:30|34609|34589|34604.1|34584.1|34609|34589|34602.9|34582.9|26
1646913640000|2022-03-10 12:00:40|34604.9|34584.9|34652.6|34538.7|34652.7|34586.3|34603.6|34538.6|17
1646913650000|2022-03-10 12:00:50|34652.8|34541.5|34625.2|34575.2|34653.8|34579.1|34624.9|34537.9|18
1646913660000|2022-03-10 12:01:00|34624.8|34574.8|34613.4|34563.4|34624.8|34574.8|34613.4|34563.4|32
1646913670000|2022-03-10 12:01:10|34614.4|34564.4|34613.2|34563.2|34644.6|34565.4|34611.8|34527|24
1646913680000|2022-03-10 12:01:20|34612.7|34562.7|34616.8|34566.8|34625.6|34575.6|34612.6|34562.6|18
1646913690000|2022-03-10 12:01:30|34616.6|34566.6|34645.3|34534.1|34648.6|34567.1|34613.4|34534.1|20
1646913700000|2022-03-10 12:01:40|34646.9|34534.2|34648.6|34532.5|34651.5|34569.4|34616|34529.7|22
1646913710000|2022-03-10 12:01:50|34612.5|34562.5|34647.7|34533.7|34652|34573.3|34612.5|34531.2|30
1646913720000|2022-03-10 12:02:00|34648|34533.5|34616.6|34566.6|34649.8|34574.1|34614|34533.5|33
1646913730000|2022-03-10 12:02:10|34616.5|34566.5|34653.3|34540.4|34653.3|34572.1|34616|34539.8|30
1646913740000|2022-03-10 12:02:20|34654.1|34541.1|34649.1|34535|34654.5|34572.3|34620.3|34535|25
1646913750000|2022-03-10 12:02:30|34648.4|34534.7|34621.9|34571.9|34651.4|34571.9|34614.9|34533.1|21
1646913760000|2022-03-10 12:02:40|34622|34572|34622.5|34572.5|34653.3|34573.2|34620.2|34542.3|27
1646913770000|2022-03-10 12:02:50|34622.1|34572.1|34616|34566|34622.3|34572.3|34612|34562|27
1646913780000|2022-03-10 12:03:00|34615.6|34565.6|34616.3|34566.3|34652.2|34569.2|34582.2|34532.7|25
1646913790000|2022-03-10 12:03:10|34617.5|34567.5|34615.8|34565.8|34620.4|34570.4|34606.1|34556.1|33
1646913800000|2022-03-10 12:03:20|34616.3|34566.3|34655|34541.2|34660|34575.2|34610.7|34540.8|34
1646913810000|2022-03-10 12:03:30|34654.9|34541.8|34656.1|34544.8|34659.6|34577.3|34623.2|34540.3|25
1646913820000|2022-03-10 12:03:40|34655.6|34545.1|34618.9|34568.9|34655.6|34574.4|34617.5|34543.7|26
1646913830000|2022-03-10 12:03:50|34618.6|34568.6|34651.7|34541.5|34653.6|34572.6|34618.6|34540.9|24
1646913840000|2022-03-10 12:04:00|34651.4|34541.3|34651.3|34531.3|34663.1|34572.9|34620.2|34528.2|32
1646913850000|2022-03-10 12:04:10|34652.1|34532.1|34645.7|34525.7|34652.7|34532.7|34641.4|34521.4|27
1646913860000|2022-03-10 12:04:20|34645.1|34525.1|34646.7|34526.7|34647.6|34527.6|34644.9|34524.9|21
1646913870000|2022-03-10 12:04:30|34646.6|34526.6|34649|34529|34651.2|34531.2|34646.6|34526.6|27
1646913880000|2022-03-10 12:04:40|34648.8|34528.8|34652.3|34532.3|34653.3|34533.3|34647.4|34527.4|30
1646913890000|2022-03-10 12:04:50|34652.4|34532.4|34640.9|34520.9|34653.1|34533.1|34633.7|34513.7|27
1646913900000|2022-03-10 12:05:00|34641.5|34521.5|34635.8|34515.8|34642.4|34522.4|34635.8|34515.8|26
1646913910000|2022-03-10 12:05:10|34634.3|34514.3|34636.1|34516.1|34640.3|34520.3|34626.9|34506.9|28
1646913920000|2022-03-10 12:05:20|34636.3|34516.3|34642.8|34522.8|34642.8|34522.8|34619.8|34499.8|30
1646913930000|2022-03-10 12:05:30|34640|34520|34643.2|34523.2|34643.9|34523.9|34640|34520|21
1646913940000|2022-03-10 12:05:40|34626|34506|34613|34493|34626|34506|34602|34482|35
1646913950000|2022-03-10 12:05:50|34611.8|34491.8|34613.6|34493.6|34619.6|34499.6|34607.6|34487.6|31
1646913960000|2022-03-10 12:06:00|34613.4|34493.4|34622.1|34502.1|34622.1|34502.1|34608.8|34488.8|25
1646913970000|2022-03-10 12:06:10|34621.2|34501.2|34613.1|34493.1|34621.4|34501.4|34612.9|34492.9|33
1646913980000|2022-03-10 12:06:20|34612.9|34492.9|34614.1|34494.1|34615.4|34495.4|34612.2|34492.2|26
1646913990000|2022-03-10 12:06:30|34616.3|34496.3|34619.2|34499.2|34619.2|34499.2|34600.8|34480.8|23
1646914000000|2022-03-10 12:06:40|34616.2|34496.2|34612.9|34492.9|34618.7|34498.7|34611.6|34491.6|31
1646914010000|2022-03-10 12:06:50|34613|34493|34609|34489|34613|34493|34600.4|34480.4|32
1646914020000|2022-03-10 12:07:00|34608.8|34488.8|34604.6|34484.6|34609.6|34489.6|34603.8|34483.8|26
1646914030000|2022-03-10 12:07:10|34603.6|34483.6|34608.7|34488.7|34608.7|34488.7|34603.6|34483.6|19
1646914040000|2022-03-10 12:07:20|34609.4|34489.4|34603.2|34483.2|34610.1|34490.1|34601.4|34481.4|23
1646914050000|2022-03-10 12:07:30|34603.6|34483.6|34608.4|34488.4|34608.4|34488.4|34603|34483|22
1646914060000|2022-03-10 12:07:40|34608.6|34488.6|34614.5|34494.5|34616.7|34515.9|34564|34484.1|35
1646914070000|2022-03-10 12:07:50|34614.8|34494.8|34618|34498|34620.5|34500.5|34605.7|34485.7|34
1646914080000|2022-03-10 12:08:00|34617|34497|34621|34501.2|34621.3|34504.5|34610.8|34492.8|38
1646914090000|2022-03-10 12:08:10|34619.4|34502.4|34618.6|34504.5|34620.7|34504.7|34614|34500|37
1646914100000|2022-03-10 12:08:20|34618.4|34504.4|34554.3|34534.3|34618.4|34535.8|34553.9|34502.5|35
1646914110000|2022-03-10 12:08:30|34555.6|34535.6|34569.7|34549.7|34570.3|34550.3|34553.4|34533.4|26
1646914120000|2022-03-10 12:08:40|34569.4|34549.4|34582.6|34532.6|34584.4|34550.8|34568.4|34531.6|31
1646914130000|2022-03-10 12:08:50|34612.8|34502.6|34579.2|34529.2|34614.1|34534.8|34577.3|34502.6|34
1646914140000|2022-03-10 12:09:00|34578.3|34528.3|34578.3|34528.3|34581.7|34531.7|34575.3|34525.3|38
1646914150000|2022-03-10 12:09:10|34579.2|34529.2|34581.1|34531.1|34582.3|34532.3|34576.1|34526.1|37
1646914160000|2022-03-10 12:09:20|34580.7|34530.7|34578.7|34528.7|34580.8|34530.8|34575.1|34525.1|30
1646914170000|2022-03-10 12:09:30|34578.8|34528.8|34562.2|34542.2|34579.6|34543.8|34562|34526.2|32
1646914180000|2022-03-10 12:09:40|34561.5|34541.5|34557.1|34537.1|34566.6|34546.6|34556.2|34536.2|33
1646914190000|2022-03-10 12:09:50|34560.2|34540.2|34558.2|34538.2|34561.3|34541.3|34557.1|34537.1|33
1646914200000|2022-03-10 12:10:00|34558.1|34538.1|34556.8|34536.8|34559.2|34539.2|34554.4|34534.4|37
1646914210000|2022-03-10 12:10:10|34554.6|34534.6|34558.9|34538.9|34559.3|34539.3|34554.3|34534.3|35
1646914220000|2022-03-10 12:10:20|34559.4|34539.4|34561.4|34541.4|34561.7|34541.7|34558.7|34538.7|29
1646914230000|2022-03-10 12:10:30|34561.1|34541.1|34561.3|34541.3|34564.2|34544.2|34560.8|34540.8|29
1646914240000|2022-03-10 12:10:40|34561.7|34541.7|34559.6|34539.6|34562.2|34542.2|34554.8|34534.8|32
1646914250000|2022-03-10 12:10:50|34556.9|34536.9|34555.2|34535.2|34560|34540|34554.7|34534.7|31
1646914260000|2022-03-10 12:11:00|34557.1|34537.1|34560.8|34540.8|34560.8|34540.8|34556.1|34536.1|28
1646914270000|2022-03-10 12:11:10|34560.6|34540.6|34562.4|34542.4|34563.6|34543.6|34559.5|34539.5|31
1646914280000|2022-03-10 12:11:20|34562.1|34542.1|34562.8|34542.8|34563|34543|34560.8|34540.8|21
1646914290000|2022-03-10 12:11:30|34562.9|34542.9|34559.4|34539.4|34562.9|34542.9|34549.6|34529.6|32
1646914300000|2022-03-10 12:11:40|34555|34535|34559.4|34539.4|34560.7|34540.7|34548.7|34528.7|34
1646914310000|2022-03-10 12:11:50|34561.3|34541.3|34559.9|34539.9|34561.9|34541.9|34558.4|34538.4|25
1646914320000|2022-03-10 12:12:00|34559.6|34539.6|34555.8|34535.8|34564.2|34544.2|34546.7|34526.7|34
1646914330000|2022-03-10 12:12:10|34556.2|34536.2|34551.8|34531.8|34558.4|34538.4|34549.9|34529.9|31
1646914340000|2022-03-10 12:12:20|34552.9|34532.9|34556.9|34536.9|34556.9|34536.9|34548|34528|33
1646914350000|2022-03-10 12:12:30|34556|34536|34562.8|34542.8|34564.4|34544.4|34556|34536|36
1646914360000|2022-03-10 12:12:40|34562.6|34542.6|34561.3|34541.3|34563.8|34543.8|34560.8|34540.8|24
1646914370000|2022-03-10 12:12:50|34561.6|34541.6|34558|34538|34563.4|34543.4|34556.9|34536.9|32
1646914380000|2022-03-10 12:13:00|34559|34539|34560|34540|34560.5|34540.5|34558|34538|19
1646914390000|2022-03-10 12:13:10|34558.2|34538.2|34552.8|34532.8|34560.3|34540.3|34552.8|34532.8|30
1646914400000|2022-03-10 12:13:20|34555.3|34535.3|34551.9|34531.9|34556.6|34536.6|34551|34531|37
1646914410000|2022-03-10 12:13:30|34552.1|34532.1|34552.8|34532.8|34555.7|34535.7|34550.8|34530.8|33
1646914420000|2022-03-10 12:13:40|34552.6|34532.6|34549.6|34529.6|34554.1|34534.1|34548.1|34528.1|35
1646914430000|2022-03-10 12:13:50|34550.2|34530.2|34550.5|34530.5|34554.9|34534.9|34546.7|34526.7|38
1646914440000|2022-03-10 12:14:00|34551.2|34531.2|34549.2|34529.2|34554.3|34534.3|34548.4|34528.4|31
1646914450000|2022-03-10 12:14:10|34548.8|34528.8|34551.6|34531.6|34552.2|34532.2|34548.5|34528.5|25
1646914460000|2022-03-10 12:14:20|34550.9|34530.9|34551.7|34531.7|34552.3|34532.3|34545.7|34525.7|25
1646914470000|2022-03-10 12:14:30|34551.4|34531.4|34553.1|34533.1|34562.4|34542.4|34550.7|34530.7|25
1646914480000|2022-03-10 12:14:40|34551.3|34531.3|34555.9|34535.9|34563.8|34543.8|34550|34530|24
1646914490000|2022-03-10 12:14:50|34556.1|34536.1|34557.7|34537.7|34563.7|34543.7|34552.3|34532.3|23
1646914500000|2022-03-10 12:15:00|34553.2|34533.2|34554.2|34534.2|34561.1|34541.1|34545.9|34525.9|37
1646914510000|2022-03-10 12:15:10|34553|34533|34556.3|34536.3|34564|34544|34552.4|34532.4|32
1646914520000|2022-03-10 12:15:20|34556.4|34536.4|34553.7|34533.7|34558.2|34538.2|34550.1|34530.1|38
1646914530000|2022-03-10 12:15:30|34554|34534|34551.1|34531.1|34554|34534|34549.7|34529.7|37
1646914540000|2022-03-10 12:15:40|34551|34531|34552.4|34532.4|34554.3|34534.3|34549.8|34529.8|34
1646914550000|2022-03-10 12:15:50|34553.1|34533.1|34554.9|34534.9|34554.9|34534.9|34549.3|34529.3|31
1646914560000|2022-03-10 12:16:00|34555.1|34535.1|34556.5|34536.5|34556.5|34536.5|34547.8|34527.8|26
1646914570000|2022-03-10 12:16:10|34556.7|34536.7|34554.6|34534.6|34558.6|34538.6|34550.1|34530.1|31
1646914580000|2022-03-10 12:16:20|34554.9|34534.9|34552.2|34532.2|34557|34537|34551|34531|37
1646914590000|2022-03-10 12:16:30|34551.6|34531.6|34552.3|34532.3|34554.3|34534.3|34548.9|34528.9|31
1646914600000|2022-03-10 12:16:40|34552.9|34532.9|34550.4|34530.4|34556|34536|34549.1|34529.1|32
1646914610000|2022-03-10 12:16:50|34552.9|34532.9|34554|34534|34555.2|34535.2|34549.8|34529.8|34
1646914620000|2022-03-10 12:17:00|34553.2|34533.2|34552.2|34532.2|34554.6|34534.6|34552|34532|19
1646914630000|2022-03-10 12:17:10|34552|34532|34562.1|34542.1|34562.6|34542.6|34551.9|34531.9|21
1646914640000|2022-03-10 12:17:20|34560.6|34540.6|34552.6|34532.6|34560.8|34540.8|34551|34531|33
1646914650000|2022-03-10 12:17:30|34553.5|34533.5|34549.8|34529.8|34559.4|34539.4|34543.8|34523.8|40
1646914660000|2022-03-10 12:17:40|34549.6|34529.6|34558|34538|34561.3|34541.3|34544.8|34524.8|36
1646914670000|2022-03-10 12:17:50|34558.4|34538.4|34553.9|34533.9|34561|34541|34539.4|34519.4|40
1646914680000|2022-03-10 12:18:00|34554.4|34534.4|34559.6|34539.6|34564.1|34544.1|34554.3|34534.3|30
1646914690000|2022-03-10 12:18:10|34549|34529|34545|34525|34550.3|34530.3|34542.4|34522.4|36
1646914700000|2022-03-10 12:18:20|34542.7|34522.7|34545.1|34525.1|34546.2|34526.2|34541.9|34521.9|30
1646914710000|2022-03-10 12:18:30|34543.1|34523.1|34541.9|34521.9|34544.8|34524.8|34541.2|34521.2|31
1646914720000|2022-03-10 12:18:40|34541.5|34521.5|34541.3|34521.3|34542.6|34522.6|34540.4|34520.4|27
1646914730000|2022-03-10 12:18:50|34541.8|34521.8|34542.1|34522.1|34543.4|34523.4|34539.7|34519.7|29
1646914740000|2022-03-10 12:19:00|34543|34523|34539.6|34519.6|34543.6|34523.6|34538.9|34518.9|29
1646914750000|2022-03-10 12:19:10|34537.6|34517.6|34540.8|34520.8|34541.2|34521.2|34537.6|34517.6|29
1646914760000|2022-03-10 12:19:20|34540.6|34520.6|34541.3|34521.3|34542.7|34522.7|34539.6|34519.6|29
1646914770000|2022-03-10 12:19:30|34541.9|34521.9|34540.9|34520.9|34559.6|34539.6|34540.9|34520.9|35
1646914780000|2022-03-10 12:19:40|34542.4|34522.4|34539.5|34519.5|34542.4|34522.4|34539.4|34519.4|31
1646914790000|2022-03-10 12:19:50|34539.9|34519.9|34540.2|34520.2|34540.8|34520.8|34539|34519|32
1646914800000|2022-03-10 12:20:00|34539.9|34519.9|34557.1|34537.1|34559.8|34539.8|34537.5|34517.5|33
1646914810000|2022-03-10 12:20:10|34557.7|34537.7|34557.3|34537.3|34559.4|34539.4|34554.7|34534.7|29
1646914820000|2022-03-10 12:20:20|34557.1|34537.1|34556.1|34536.1|34557.5|34537.5|34555.1|34535.1|19
1646914830000|2022-03-10 12:20:30|34556|34536|34554|34534|34556.4|34536.4|34552.7|34532.7|23
1646914840000|2022-03-10 12:20:40|34554.1|34534.1|34557.5|34537.5|34559.7|34539.7|34553.3|34533.3|28
1646914850000|2022-03-10 12:20:50|34557.3|34537.3|34555.8|34535.8|34561.2|34541.2|34555.4|34535.4|31
1646914860000|2022-03-10 12:21:00|34556.1|34536.1|34555.8|34535.8|34556.6|34536.6|34555|34535|22
1646914870000|2022-03-10 12:21:10|34556.1|34536.1|34556.1|34536.1|34559.3|34539.3|34555.1|34535.1|16
1646914880000|2022-03-10 12:21:20|34556|34536|34557.9|34537.9|34558.1|34538.1|34554.8|34534.8|33
1646914890000|2022-03-10 12:21:30|34553.9|34533.9|34564.7|34544.7|34564.7|34544.7|34553.9|34533.9|23
1646914900000|2022-03-10 12:21:40|34563.6|34543.6|34554.1|34534.1|34564.2|34544.2|34554.1|34534.1|16
1646914910000|2022-03-10 12:21:50|34554.2|34534.2|34550|34530|34554.2|34534.2|34548.5|34528.5|23
1646914920000|2022-03-10 12:22:00|34550.3|34530.3|34553.1|34533.1|34556.1|34536.1|34549.4|34529.4|33
1646914930000|2022-03-10 12:22:10|34553.2|34533.2|34554.3|34534.3|34555.6|34535.6|34552|34532|25
1646914940000|2022-03-10 12:22:20|34554|34534|34553.9|34533.9|34556|34536|34553.9|34533.9|35
1646914950000|2022-03-10 12:22:30|34554.5|34534.5|34562.1|34542.1|34563.9|34543.9|34553.6|34533.6|34
1646914960000|2022-03-10 12:22:40|34561.5|34541.5|34560.6|34540.6|34563.5|34543.5|34557.5|34537.5|24
1646914970000|2022-03-10 12:22:50|34560.7|34540.7|34560.9|34540.9|34561.5|34541.5|34556.6|34536.6|28
1646914980000|2022-03-10 12:23:00|34561.8|34541.8|34550.7|34530.7|34561.8|34541.8|34549.3|34529.3|35
1646914990000|2022-03-10 12:23:10|34550.6|34530.6|34552.5|34532.5|34554.6|34534.6|34550.6|34530.6|30
1646915000000|2022-03-10 12:23:20|34552.2|34532.2|34549.8|34529.8|34552.8|34532.8|34549.8|34529.8|34
1646915010000|2022-03-10 12:23:30|34549.7|34529.7|34558.1|34538.1|34558.9|34538.9|34548.9|34528.9|27
1646915020000|2022-03-10 12:23:40|34557.8|34537.8|34549.4|34529.4|34557.8|34537.8|34547.1|34527.1|31
1646915030000|2022-03-10 12:23:50|34549.3|34529.3|34549.4|34529.4|34550.2|34530.2|34546.8|34526.8|27
1646915040000|2022-03-10 12:24:00|34549.3|34529.3|34544.7|34524.7|34549.6|34529.6|34544.7|34524.7|25
1646915050000|2022-03-10 12:24:10|34544.6|34524.6|34546|34526|34547.6|34527.6|34544.6|34524.6|29
1646915060000|2022-03-10 12:24:20|34545.9|34525.9|34545.5|34525.5|34546.9|34526.9|34544.5|34524.5|27
1646915070000|2022-03-10 12:24:30|34546.1|34526.1|34552.2|34532.2|34553.2|34533.2|34545.2|34525.2|24
1646915080000|2022-03-10 12:24:40|34551.2|34531.2|34556|34536|34557|34537|34550.9|34530.9|31
1646915090000|2022-03-10 12:24:50|34553.4|34533.4|34551.3|34531.3|34555.7|34535.7|34550.4|34530.4|28
1646915100000|2022-03-10 12:25:00|34550.5|34530.5|34549.7|34529.7|34551.4|34531.4|34547|34527|31
1646915110000|2022-03-10 12:25:10|34549.5|34529.5|34551.3|34531.3|34551.7|34531.7|34548.9|34528.9|26
1646915120000|2022-03-10 12:25:20|34550.9|34530.9|34561.9|34541.9|34561.9|34541.9|34548.3|34528.3|24
1646915130000|2022-03-10 12:25:30|34559.5|34539.5|34558.8|34538.8|34560.8|34540.8|34551.5|34531.5|18
1646915140000|2022-03-10 12:25:40|34558.7|34538.7|34554.2|34534.2|34558.9|34538.9|34552.9|34532.9|14
1646915150000|2022-03-10 12:25:50|34554.8|34534.8|34552.1|34532.1|34554.8|34534.8|34551.4|34531.4|32
1646915160000|2022-03-10 12:26:00|34552|34532|34550.6|34530.6|34553.9|34533.9|34546.9|34526.9|26
1646915170000|2022-03-10 12:26:10|34551.3|34531.3|34550|34530|34551.3|34531.3|34549|34529|28
1646915180000|2022-03-10 12:26:20|34549.9|34529.9|34549.8|34529.8|34550.3|34530.3|34548.6|34528.6|28
1646915190000|2022-03-10 12:26:30|34549.5|34529.5|34549.3|34529.3|34555.8|34535.8|34549.2|34529.2|10
1646915200000|2022-03-10 12:26:40|34549.9|34529.9|34549.2|34529.2|34550.9|34530.9|34547.7|34527.7|24
1646915210000|2022-03-10 12:26:50|34549.3|34529.3|34551.9|34531.9|34552.7|34532.7|34549|34529|30
1646915220000|2022-03-10 12:27:00|34551.2|34531.2|34551.7|34531.7|34553.7|34533.7|34547.3|34527.3|30
1646915230000|2022-03-10 12:27:10|34550.7|34530.7|34551.3|34531.3|34552.7|34532.7|34547.6|34527.6|29
1646915240000|2022-03-10 12:27:20|34550.6|34530.6|34556.1|34536.1|34557.1|34537.1|34550.6|34530.6|34
1646915250000|2022-03-10 12:27:30|34554.4|34534.4|34550.8|34530.8|34557.6|34537.6|34549.8|34529.8|36
1646915260000|2022-03-10 12:27:40|34550.3|34530.3|34555.8|34535.8|34557.3|34537.3|34549|34529|32
1646915270000|2022-03-10 12:27:50|34555.2|34535.2|34557|34537|34559.1|34539.1|34552.5|34532.5|34
1646915280000|2022-03-10 12:28:00|34555.2|34535.2|34570.8|34550.8|34570.9|34550.9|34555.2|34535.2|26
1646915290000|2022-03-10 12:28:10|34570.1|34550.1|34563.3|34543.3|34585.6|34553.6|34563.2|34529|35
1646915300000|2022-03-10 12:28:20|34563.5|34543.5|34586.3|34536.3|34620.9|34554.3|34563.5|34499.3|34
1646915310000|2022-03-10 12:28:30|34585.8|34535.8|34587.2|34537.2|34587.2|34547.6|34564.7|34531.3|29
1646915320000|2022-03-10 12:28:40|34617.6|34499.8|34626.5|34507.2|34627|34548.5|34566.1|34499.8|29
1646915330000|2022-03-10 12:28:50|34627.6|34507.6|34627.8|34510.6|34628.2|34543.1|34593.1|34506.7|21
1646915340000|2022-03-10 12:29:00|34620.9|34508.9|34617.9|34505.1|34630.9|34542.5|34582.6|34503.1|37
1646915350000|2022-03-10 12:29:10|34618.6|34505.6|34580.7|34530.7|34622.2|34537.2|34580.7|34500.6|32
1646915360000|2022-03-10 12:29:20|34583.2|34533.2|34581.9|34531.9|34619.9|34545.6|34562|34486.7|31
1646915370000|2022-03-10 12:29:30|34583.3|34533.3|34580.8|34530.8|34618.4|34534.3|34579.7|34502.1|26
1646915380000|2022-03-10 12:29:40|34580.7|34530.7|34566.6|34546.6|34620.9|34553.1|34563.7|34497|34
1646915390000|2022-03-10 12:29:50|34565.8|34545.8|34588.1|34538.1|34620.6|34548.2|34563.7|34500.1|35
1646915400000|2022-03-10 12:30:00|34628.7|34511.9|34625.5|34505.5|34628.7|34546.8|34590.5|34503.1|34
1646915410000|2022-03-10 12:30:10|34629.8|34509.8|34633.5|34513.5|34635.2|34515.2|34624.8|34505.4|30
1646915420000|2022-03-10 12:30:20|34635|34515|34630.6|34510.6|34636.2|34516.2|34629.7|34509.7|28
1646915430000|2022-03-10 12:30:30|34629.3|34509.3|34629.5|34509.5|34631.5|34511.5|34628.5|34508.9|29
1646915440000|2022-03-10 12:30:40|34629.9|34509.9|34631.5|34512.6|34632.6|34514.3|34629.7|34509.7|28
1646915450000|2022-03-10 12:30:50|34631.8|34512.4|34626.9|34513.8|34631.8|34516|34626.9|34510.2|22
1646915460000|2022-03-10 12:31:00|34626.7|34513|34633.1|34513.4|34634|34516.8|34626.7|34508.7|36
1646915470000|2022-03-10 12:31:10|34633.2|34515.2|34588.3|34538.3|34633.4|34542.7|34588.3|34507|34
1646915480000|2022-03-10 12:31:20|34588.9|34538.9|34588.9|34538.9|34620.8|34541.5|34587|34509.2|26
1646915490000|2022-03-10 12:31:30|34589|34539|34632.4|34512.4|34643.3|34539.8|34587.5|34504.9|33
1646915500000|2022-03-10 12:31:40|34632.9|34512.9|34635.6|34515.6|34638.6|34518.6|34628.5|34508.5|29
1646915510000|2022-03-10 12:31:50|34635.4|34515.4|34635.2|34515.2|34638.1|34518.1|34635|34515|29
1646915520000|2022-03-10 12:32:00|34630.2|34510.2|34634|34514|34635.7|34515.7|34630.2|34510.2|24
1646915530000|2022-03-10 12:32:10|34634.2|34514.2|34640.4|34520.4|34640.4|34520.4|34634.2|34514.2|30
1646915540000|2022-03-10 12:32:20|34640.8|34520.8|34634.3|34514.3|34641.3|34521.3|34634.3|34514.3|24
1646915550000|2022-03-10 12:32:30|34634.7|34514.7|34639.1|34519.1|34641|34522|34634.7|34514.7|23
1646915560000|2022-03-10 12:32:40|34638.2|34518.2|34648.8|34528.8|34648.8|34528.8|34637.1|34517.1|31
1646915570000|2022-03-10 12:32:50|34649.1|34529.1|34641.6|34521.6|34652|34532.9|34639.6|34519.6|31
1646915580000|2022-03-10 12:33:00|34640|34520|34636.7|34516.7|34641.6|34521.6|34634.7|34514.7|29
1646915590000|2022-03-10 12:33:10|34636.4|34516.4|34632.4|34512.4|34642.1|34522.1|34632.4|34512.4|32
1646915600000|2022-03-10 12:33:20|34632.6|34512.6|34635.9|34515.9|34637.4|34517.4|34632.6|34512.6|24
1646915610000|2022-03-10 12:33:30|34636|34516|34642|34522|34642.3|34522.3|34634.3|34514.3|32
1646915620000|2022-03-10 12:33:40|34642.3|34522.3|34637.7|34517.7|34643.3|34523.3|34634.9|34514.9|26
1646915630000|2022-03-10 12:33:50|34636.8|34516.8|34638.4|34518.4|34638.9|34518.9|34635.8|34515.8|27
1646915640000|2022-03-10 12:34:00|34638.6|34518.6|34640.3|34521|34640.6|34522.3|34636.5|34516.5|21
1646915650000|2022-03-10 12:34:10|34639.7|34521.6|34641|34521|34641.3|34522.6|34637.9|34518.6|23
1646915660000|2022-03-10 12:34:20|34641.2|34524.5|34644.6|34524.6|34644.6|34524.6|34640.2|34520.2|26
1646915670000|2022-03-10 12:34:30|34643.8|34523.8|34641.4|34521.4|34646.1|34526.1|34640.4|34520.4|27
1646915680000|2022-03-10 12:34:40|34641.9|34521.9|34652.8|34542.2|34656.3|34573.5|34618.8|34521.9|39
1646915690000|2022-03-10 12:34:50|34623.8|34573.8|34625.1|34575.1|34655.2|34575.2|34623|34541.8|29
1646915700000|2022-03-10 12:35:00|34656.3|34541.6|34628.9|34578.9|34657.4|34579.6|34625.1|34540.7|32
1646915710000|2022-03-10 12:35:10|34628.4|34578.4|34659.7|34544.9|34662.1|34580.6|34628.4|34544.9|35
1646915720000|2022-03-10 12:35:20|34660|34545.2|34659.7|34547.1|34661.2|34578.2|34627.9|34544|32
1646915730000|2022-03-10 12:35:30|34660|34544.5|34658.5|34548|34661.6|34578.4|34627.9|34543.3|24
1646915740000|2022-03-10 12:35:40|34628.1|34578.1|34660.5|34548.4|34660.8|34580.5|34627.9|34544.5|32
1646915750000|2022-03-10 12:35:50|34660.1|34548.2|34629.6|34579.6|34660.7|34581.3|34627.9|34547.5|29
1646915760000|2022-03-10 12:36:00|34629.4|34579.4|34628.9|34578.9|34630|34580|34628.1|34578.1|30
1646915770000|2022-03-10 12:36:10|34628.6|34578.6|34631|34581|34662|34582.3|34628.6|34551.1|28
1646915780000|2022-03-10 12:36:20|34631.5|34581.5|34620.7|34600.7|34660.6|34600.7|34616|34548.8|29
1646915790000|2022-03-10 12:36:30|34620.8|34600.8|34620|34600|34620.8|34600.8|34618.9|34598.9|17
1646915800000|2022-03-10 12:36:40|34620.5|34600.5|34618.8|34598.8|34620.5|34600.5|34618.5|34598.5|27
1646915810000|2022-03-10 12:36:50|34618.5|34598.5|34613.1|34593.1|34620|34600|34612.2|34592.2|27
1646915820000|2022-03-10 12:37:00|34614.1|34594.1|34622.1|34602.1|34622.7|34602.7|34614.1|34594.1|32
1646915830000|2022-03-10 12:37:10|34621.9|34601.9|34618.6|34598.6|34623|34603|34618.3|34598.3|29
1646915840000|2022-03-10 12:37:20|34618.1|34598.1|34617.8|34597.8|34618.6|34598.6|34617.5|34597.5|23
1646915850000|2022-03-10 12:37:30|34617.6|34597.6|34601|34581|34618|34598|34597|34577|31
1646915860000|2022-03-10 12:37:40|34599|34579|34596.2|34576.2|34601|34581|34592.5|34572.5|39
1646915870000|2022-03-10 12:37:50|34595.9|34575.9|34596.4|34576.4|34598.8|34578.8|34594.9|34574.9|30
1646915880000|2022-03-10 12:38:00|34595.8|34575.8|34601.2|34581.2|34601.7|34581.7|34595|34575|24
1646915890000|2022-03-10 12:38:10|34601.1|34581.1|34599.1|34579.1|34601.1|34581.1|34595.7|34575.7|35
1646915900000|2022-03-10 12:38:20|34599.6|34579.6|34599.1|34579.1|34601|34581|34598.3|34578.3|25
1646915910000|2022-03-10 12:38:30|34599.2|34579.2|34598.2|34578.2|34599.2|34579.2|34597.2|34577.2|20
1646915920000|2022-03-10 12:38:40|34598.4|34578.4|34600.2|34580.2|34604.3|34584.3|34598.4|34578.4|20
1646915930000|2022-03-10 12:38:50|34604.1|34584.1|34592.3|34572.3|34604.1|34584.1|34592.1|34572.1|31
1646915940000|2022-03-10 12:39:00|34592.7|34572.7|34592.3|34572.3|34595.7|34575.7|34591.2|34571.2|25
1646915950000|2022-03-10 12:39:10|34592.6|34572.6|34596.6|34576.6|34596.6|34576.6|34592.6|34572.6|30
1646915960000|2022-03-10 12:39:20|34596|34576|34594.2|34574.2|34596|34576|34592.7|34572.7|33
1646915970000|2022-03-10 12:39:30|34593.8|34573.8|34592.8|34572.8|34594.9|34574.9|34592.8|34572.8|28
1646915980000|2022-03-10 12:39:40|34592.2|34572.2|34593.2|34573.2|34594.9|34574.9|34590.8|34570.8|29
1646915990000|2022-03-10 12:39:50|34593.7|34573.7|34591.5|34571.5|34593.7|34573.7|34589.2|34569.2|29
1646916000000|2022-03-10 12:40:00|34591.2|34571.2|34592.5|34572.5|34592.8|34572.8|34591.2|34571.2|27
1646916010000|2022-03-10 12:40:10|34592.6|34572.6|34596|34576|34596.3|34576.3|34591.1|34571.1|32
1646916020000|2022-03-10 12:40:20|34594.9|34574.9|34593.3|34573.3|34595.9|34575.9|34593.3|34573.3|21
1646916030000|2022-03-10 12:40:30|34593.8|34573.8|34593|34573|34594.1|34574.1|34592.7|34572.7|17
1646916040000|2022-03-10 12:40:40|34593.3|34573.3|34594.6|34574.6|34598.7|34578.7|34592|34572|25
1646916050000|2022-03-10 12:40:50|34598.9|34578.9|34598.3|34578.3|34603.1|34583.1|34592.1|34572.1|31
1646916060000|2022-03-10 12:41:00|34596.7|34576.7|34598.1|34578.1|34601.6|34581.6|34589.2|34569.2|28
1646916070000|2022-03-10 12:41:10|34599.4|34579.4|34598.9|34578.9|34601.1|34581.1|34598|34578|24
1646916080000|2022-03-10 12:41:20|34598.2|34578.2|34597.6|34577.6|34599.1|34579.1|34597|34577|23
1646916090000|2022-03-10 12:41:30|34597.2|34577.2|34599.8|34579.8|34600.4|34580.4|34596.8|34576.8|17
1646916100000|2022-03-10 12:41:40|34598.3|34578.3|34595.8|34575.8|34601.6|34581.6|34594|34574|26
1646916110000|2022-03-10 12:41:50|34595.3|34575.3|34594.4|34574.4|34597.9|34577.9|34593.6|34573.6|28
1646916120000|2022-03-10 12:42:00|34594|34574|34597.8|34577.8|34604.2|34584.2|34591.3|34571.3|36
1646916130000|2022-03-10 12:42:10|34597.9|34577.9|34591.6|34571.6|34600.4|34580.4|34590.6|34570.6|35
1646916140000|2022-03-10 12:42:20|34591.8|34571.8|34590.6|34570.6|34595.7|34575.7|34585.7|34565.7|36
1646916150000|2022-03-10 12:42:30|34592.5|34572.5|34586.9|34566.9|34595.7|34575.7|34586.3|34566.3|36
1646916160000|2022-03-10 12:42:40|34587.2|34567.2|34598.1|34578.1|34599.9|34579.9|34587.2|34567.2|26
1646916170000|2022-03-10 12:42:50|34598.3|34578.3|34599.6|34579.6|34599.9|34579.9|34594.2|34574.2|17
1646916180000|2022-03-10 12:43:00|34599.8|34579.8|34600.4|34580.4|34602.1|34582.1|34599.8|34579.8|22
1646916190000|2022-03-10 12:43:10|34600.8|34580.8|34599.3|34579.3|34601.1|34581.1|34599.3|34579.3|19
1646916200000|2022-03-10 12:43:20|34599.2|34579.2|34597.1|34577.1|34599.5|34579.5|34594.4|34574.4|20
1646916210000|2022-03-10 12:43:30|34600.8|34580.8|34600.8|34580.8|34601.6|34581.6|34598.6|34578.6|23
1646916220000|2022-03-10 12:43:40|34600.9|34580.9|34600.2|34580.2|34601.9|34581.9|34600.2|34580.2|15
1646916230000|2022-03-10 12:43:50|34600|34580|34598.3|34578.3|34600|34580|34597.3|34577.3|22
1646916240000|2022-03-10 12:44:00|34605.5|34585.5|34599.5|34579.5|34605.5|34585.5|34593.9|34573.9|27
1646916250000|2022-03-10 12:44:10|34599.4|34579.4|34604.3|34584.3|34607.4|34587.4|34595.8|34575.8|25
1646916260000|2022-03-10 12:44:20|34606.3|34586.3|34605.4|34585.4|34610.9|34590.9|34597.2|34577.2|22
1646916270000|2022-03-10 12:44:30|34594.7|34574.7|34593.6|34573.6|34639.1|34577.8|34593.3|34526.5|23
1646916280000|2022-03-10 12:44:40|34606.1|34556.1|34635.9|34515.9|34640.5|34557.8|34605.3|34515.3|28
1646916290000|2022-03-10 12:44:50|34633.9|34521.5|34629.4|34532.2|34639.6|34573.3|34593.3|34514|25
1646916300000|2022-03-10 12:45:00|34635.3|34538|34631|34537|34640.3|34538|34629|34509|20
1646916310000|2022-03-10 12:45:10|34633.7|34522.9|34605.2|34538.7|34634.5|34559.7|34605.2|34514.5|28
1646916320000|2022-03-10 12:45:20|34617.5|34524.8|34533.1|34483.1|34617.5|34556.1|34516.9|34483.1|29
1646916330000|2022-03-10 12:45:30|34533|34475.1|34521.8|34454.9|34560.6|34500.9|34512.9|34443.6|28
1646916340000|2022-03-10 12:45:40|34523.9|34450.8|34523.3|34450.6|34542|34467.5|34508.5|34433.8|29
1646916350000|2022-03-10 12:45:50|34520.9|34449|34513.1|34400.5|34537.1|34454.4|34479.9|34395.6|29
1646916360000|2022-03-10 12:46:00|34507|34408.7|34511.3|34394.9|34517.5|34415.7|34493.2|34381.3|28
1646916370000|2022-03-10 12:46:10|34510.9|34402.9|34513.2|34396.6|34528.9|34431.6|34481.6|34386.7|29
1646916380000|2022-03-10 12:46:20|34512.2|34392.2|34499.8|34385.1|34516.8|34434.7|34477.4|34381.1|28
1646916390000|2022-03-10 12:46:30|34500.1|34382|34475.9|34361.6|34500.1|34401.2|34451.2|34357.2|28
1646916400000|2022-03-10 12:46:40|34473.8|34359.4|34484|34366.2|34488.3|34392|34435.7|34351.4|28
1646916410000|2022-03-10 12:46:50|34480.9|34368.4|34453.8|34403.8|34485.3|34404|34450.2|34365|29
1646916420000|2022-03-10 12:47:00|34450.9|34400.9|34447.3|34330.1|34477.5|34400.9|34446.1|34326.1|29
1646916430000|2022-03-10 12:47:10|34451.6|34331.6|34449.8|34329.8|34464.8|34344.8|34447|34327|27
1646916440000|2022-03-10 12:47:20|34456.4|34338.2|34419.4|34369.4|34457.3|34375.7|34415.3|34332.6|29
1646916450000|2022-03-10 12:47:30|34421.2|34371.2|34465.8|34348.2|34467|34383.9|34417.5|34337|28
1646916460000|2022-03-10 12:47:40|34464|34348.9|34449.3|34339.1|34467.7|34381.3|34425|34339.1|29
1646916470000|2022-03-10 12:47:50|34448.6|34337.6|34432|34320.4|34448.6|34366.2|34401|34320.4|28
1646916480000|2022-03-10 12:48:00|34426.2|34314.5|34442.5|34326.7|34447|34356.6|34395.5|34309.2|29
1646916490000|2022-03-10 12:48:10|34441.8|34327.5|34381.4|34361.4|34447.1|34371.6|34375.8|34305.3|29
1646916500000|2022-03-10 12:48:20|34399|34349|34405.7|34385.7|34405.7|34385.7|34386.7|34349|27
1646916510000|2022-03-10 12:48:30|34403.5|34383.5|34406.8|34386.8|34409.9|34389.9|34400.1|34380.1|28
1646916520000|2022-03-10 12:48:40|34403.8|34383.8|34397.6|34377.6|34407.2|34387.2|34389.6|34369.6|28
1646916530000|2022-03-10 12:48:50|34395.1|34375.1|34384|34364|34396|34376|34384|34364|29
1646916540000|2022-03-10 12:49:00|34383.9|34363.9|34369.9|34349.9|34384.4|34364.4|34363.2|34343.2|26
1646916550000|2022-03-10 12:49:10|34370.2|34350.2|34371.6|34351.6|34379.5|34359.5|34367.2|34347.2|29
1646916560000|2022-03-10 12:49:20|34372.8|34352.8|34372.8|34352.8|34381.2|34361.2|34367.6|34347.6|29
1646916570000|2022-03-10 12:49:30|34376.4|34356.4|34388.2|34368.2|34388.3|34368.3|34366|34346|28
1646916580000|2022-03-10 12:49:40|34384.1|34364.1|34415.1|34395.1|34415.1|34395.1|34383.3|34363.3|29
1646916590000|2022-03-10 12:49:50|34411.8|34391.8|34396.8|34376.8|34412.1|34392.1|34388.2|34368.2|27
1646916600000|2022-03-10 12:50:00|34394.6|34374.6|34401.1|34381.1|34401.1|34381.1|34383.8|34363.8|29
1646916610000|2022-03-10 12:50:10|34399.1|34379.1|34406.9|34386.9|34409.1|34389.1|34393.9|34373.9|28
1646916620000|2022-03-10 12:50:20|34407.4|34387.4|34407.3|34387.3|34411.9|34391.9|34402.7|34382.7|27
1646916630000|2022-03-10 12:50:30|34403.2|34383.2|34398.2|34378.2|34410.7|34390.7|34395.8|34375.8|29
1646916640000|2022-03-10 12:50:40|34386.6|34366.6|34399.6|34379.6|34402.3|34382.3|34385|34365|26
1646916650000|2022-03-10 12:50:50|34397.8|34377.8|34393.3|34373.3|34403.1|34383.1|34389.9|34369.9|29
1646916660000|2022-03-10 12:51:00|34395.5|34375.5|34387.9|34367.9|34395.6|34375.6|34383.4|34363.4|28
1646916670000|2022-03-10 12:51:10|34388.4|34368.4|34393.6|34373.6|34393.9|34373.9|34386.4|34366.4|29
1646916680000|2022-03-10 12:51:20|34393.9|34373.9|34408.9|34388.9|34408.9|34388.9|34391.8|34371.8|27
1646916690000|2022-03-10 12:51:30|34406.8|34386.8|34395.5|34375.5|34408.1|34388.1|34395.5|34375.5|27
1646916700000|2022-03-10 12:51:40|34399.1|34379.1|34402.6|34382.6|34404.5|34384.5|34392.2|34372.2|29
1646916710000|2022-03-10 12:51:50|34401|34381|34398.6|34378.6|34406|34386|34396.7|34376.7|27
1646916720000|2022-03-10 12:52:00|34401.4|34381.4|34405.7|34385.7|34408.6|34388.6|34400.6|34380.6|28
1646916730000|2022-03-10 12:52:10|34402.4|34382.4|34382.5|34362.5|34403.3|34383.3|34379.2|34359.2|28
1646916740000|2022-03-10 12:52:20|34380.5|34360.5|34399.9|34379.9|34399.9|34379.9|34377.5|34357.5|28
1646916750000|2022-03-10 12:52:30|34400.5|34380.5|34384.3|34364.3|34400.5|34380.5|34378.7|34358.7|28
1646916760000|2022-03-10 12:52:40|34384.5|34364.5|34376.1|34356.1|34384.5|34364.5|34375.9|34355.9|28
1646916770000|2022-03-10 12:52:50|34378|34358|34374.2|34354.2|34381.9|34361.9|34365.7|34345.7|29
1646916780000|2022-03-10 12:53:00|34371.2|34351.2|34366.8|34346.8|34372.2|34352.2|34364.4|34344.4|28
1646916790000|2022-03-10 12:53:10|34367.4|34347.4|34360.2|34340.2|34367.4|34347.4|34360.2|34340.2|27
1646916800000|2022-03-10 12:53:20|34359.6|34339.6|34347.9|34327.9|34360.1|34340.1|34337.9|34317.9|27
1646916810000|2022-03-10 12:53:30|34348.7|34328.7|34347.8|34327.8|34354.4|34334.4|34346.1|34326.1|28
1646916820000|2022-03-10 12:53:40|34346.2|34326.2|34342.3|34322.3|34352.4|34332.4|34339.1|34319.1|28
1646916830000|2022-03-10 12:53:50|34342.6|34322.6|34336.3|34316.3|34347.5|34327.5|34335.8|34315.8|28
1646916840000|2022-03-10 12:54:00|34336.6|34316.6|34321.6|34301.6|34336.6|34316.6|34321.6|34301.6|26
1646916850000|2022-03-10 12:54:10|34321.1|34301.1|34331.8|34311.8|34332.2|34312.2|34320.2|34300.2|28
1646916860000|2022-03-10 12:54:20|34332.5|34312.5|34339.7|34319.7|34339.7|34319.7|34322.9|34302.9|29
1646916870000|2022-03-10 12:54:30|34338.6|34318.6|34347.6|34327.6|34350.4|34330.4|34334.3|34314.3|28
1646916880000|2022-03-10 12:54:40|34348|34328|34345.4|34325.4|34355.3|34335.3|34341.7|34321.7|29
1646916890000|2022-03-10 12:54:50|34344.9|34324.9|34340.2|34320.2|34347.5|34327.5|34338.2|34318.2|27
1646916900000|2022-03-10 12:55:00|34341.2|34321.2|34347.7|34327.7|34353.4|34333.4|34335.4|34315.4|28
1646916910000|2022-03-10 12:55:10|34347.9|34327.9|34344.2|34324.2|34348.7|34328.7|34341.4|34321.4|26
1646916920000|2022-03-10 12:55:20|34343.9|34323.9|34342.4|34322.4|34348.4|34328.4|34342.4|34322.4|26
1646916930000|2022-03-10 12:55:30|34343.3|34323.3|34329.3|34309.3|34343.3|34323.3|34328.8|34308.8|27
1646916940000|2022-03-10 12:55:40|34331.2|34311.2|34356.3|34336.3|34356.3|34336.3|34331.2|34311.2|25
1646916950000|2022-03-10 12:55:50|34355|34335|34347.7|34327.7|34356.9|34336.9|34344.1|34324.1|28
1646916960000|2022-03-10 12:56:00|34348|34328|34341.8|34321.8|34352.9|34332.9|34339.5|34319.5|28
1646916970000|2022-03-10 12:56:10|34340.9|34320.9|34348|34328|34351.4|34331.4|34340.9|34320.9|27
1646916980000|2022-03-10 12:56:20|34348.6|34328.6|34347.6|34327.6|34351.3|34331.3|34340.1|34320.1|23
1646916990000|2022-03-10 12:56:30|34348.1|34328.1|34355.2|34335.2|34355.2|34335.2|34345.6|34325.6|27
1646917000000|2022-03-10 12:56:40|34355.9|34335.9|34354.3|34334.3|34359.6|34339.6|34353|34333|29
1646917010000|2022-03-10 12:56:50|34353.8|34333.8|34349.5|34329.5|34357.1|34337.1|34346.3|34326.3|21
1646917020000|2022-03-10 12:57:00|34349.4|34329.4|34360.7|34340.7|34360.7|34340.7|34347.5|34327.5|27
1646917030000|2022-03-10 12:57:10|34360.6|34340.6|34351.2|34331.2|34360.6|34340.6|34350.8|34330.8|28
1646917040000|2022-03-10 12:57:20|34351.7|34331.7|34352.4|34332.4|34357.6|34337.6|34351.3|34331.3|25
1646917050000|2022-03-10 12:57:30|34353.4|34333.4|34352.2|34332.2|34360.7|34340.7|34351.3|34331.3|27
1646917060000|2022-03-10 12:57:40|34351.9|34331.9|34365.3|34345.3|34365.4|34345.4|34351.6|34331.6|27
1646917070000|2022-03-10 12:57:50|34364.8|34344.8|34371.2|34351.2|34371.5|34351.5|34356.7|34336.7|29
1646917080000|2022-03-10 12:58:00|34371.6|34351.6|34382.7|34362.7|34384.3|34364.3|34369.3|34349.3|28
1646917090000|2022-03-10 12:58:10|34380.5|34360.5|34382.3|34362.3|34382.9|34362.9|34380.5|34360.5|27
1646917100000|2022-03-10 12:58:20|34382.5|34362.5|34384.3|34364.3|34384.7|34364.7|34381|34361|26
1646917110000|2022-03-10 12:58:30|34384.6|34364.6|34386.7|34366.7|34387.6|34367.6|34381.9|34361.9|29
1646917120000|2022-03-10 12:58:40|34386|34366|34395.8|34375.8|34396.4|34376.4|34384.6|34364.6|26
1646917130000|2022-03-10 12:58:50|34395.2|34375.2|34394.9|34374.9|34396.4|34376.4|34389.1|34369.1|29
1646917140000|2022-03-10 12:59:00|34393.4|34373.4|34391.8|34371.8|34393.8|34373.8|34389.6|34369.6|27
1646917150000|2022-03-10 12:59:10|34391|34371|34382.7|34362.7|34392.8|34372.8|34382.7|34362.7|26
1646917160000|2022-03-10 12:59:20|34383.3|34363.3|34386.8|34366.8|34387.2|34367.2|34382.4|34362.4|25
1646917170000|2022-03-10 12:59:30|34387.8|34367.8|34385.9|34365.9|34388.3|34368.3|34385.7|34365.7|23
1646917180000|2022-03-10 12:59:40|34386|34366|34395.2|34375.2|34395.2|34375.2|34385.8|34365.8|27
1646917190000|2022-03-10 12:59:50|34393.9|34373.9|34389.2|34369.2|34397.8|34377.8|34387.8|34367.8|28
1646917200000|2022-03-10 13:00:00|34388.2|34368.2|34387.2|34367.2|34391|34371|34387.2|34367.2|27
1646917210000|2022-03-10 13:00:10|34387.6|34367.6|34379.5|34359.5|34390.8|34370.8|34378.9|34358.9|25
1646917220000|2022-03-10 13:00:20|34378|34358|34369.2|34349.2|34379.6|34359.6|34367.4|34347.4|27
1646917230000|2022-03-10 13:00:30|34372.7|34352.7|34374.6|34354.6|34381.8|34361.8|34370.9|34350.9|27
1646917240000|2022-03-10 13:00:40|34374.1|34354.1|34377.2|34357.2|34379.6|34359.6|34373.3|34353.3|25
1646917250000|2022-03-10 13:00:50|34374.7|34354.7|34375.4|34355.4|34378.1|34358.1|34370.6|34350.6|25
1646917260000|2022-03-10 13:01:00|34376.6|34356.6|34374.1|34354.1|34379.8|34359.8|34372.2|34352.2|28
1646917270000|2022-03-10 13:01:10|34374|34354|34373|34353|34378.3|34358.3|34370.1|34350.1|29
1646917280000|2022-03-10 13:01:20|34373.4|34353.4|34382.2|34362.2|34389|34369|34373.3|34353.3|28
1646917290000|2022-03-10 13:01:30|34381.8|34361.8|34399.3|34379.3|34400.4|34380.4|34381.2|34361.2|27
1646917300000|2022-03-10 13:01:40|34400.4|34380.4|34405.8|34385.8|34411.5|34391.5|34398.6|34378.6|28
1646917310000|2022-03-10 13:01:50|34407.7|34387.7|34404.1|34384.1|34409.6|34389.6|34401.7|34381.7|27
1646917320000|2022-03-10 13:02:00|34403.8|34383.8|34402|34382|34409.4|34389.4|34402|34382|27
1646917330000|2022-03-10 13:02:10|34402.5|34382.5|34395|34375|34405.8|34385.8|34395|34375|28
1646917340000|2022-03-10 13:02:20|34394.8|34374.8|34400.4|34380.4|34403.4|34383.4|34394.8|34374.8|28
1646917350000|2022-03-10 13:02:30|34397.8|34377.8|34400.2|34380.2|34400.2|34380.2|34393.7|34373.7|27
1646917360000|2022-03-10 13:02:40|34399.6|34379.6|34392.6|34372.6|34401|34381|34392.6|34372.6|25
1646917370000|2022-03-10 13:02:50|34393.4|34373.4|34400.9|34380.9|34403.2|34383.2|34393.4|34373.4|26
1646917380000|2022-03-10 13:03:00|34401|34381|34393.6|34373.6|34402.3|34382.3|34393.6|34373.6|26
1646917390000|2022-03-10 13:03:10|34393.8|34373.8|34395.1|34375.1|34397.2|34377.2|34393.8|34373.8|28
1646917400000|2022-03-10 13:03:20|34396|34376|34395|34375|34400.1|34380.1|34393.1|34373.1|26
1646917410000|2022-03-10 13:03:30|34396.7|34376.7|34402.6|34382.6|34402.6|34382.6|34396.5|34376.5|27
1646917420000|2022-03-10 13:03:40|34402.5|34382.5|34405.3|34385.3|34406.8|34386.8|34400.2|34380.2|24
1646917430000|2022-03-10 13:03:50|34404.6|34384.6|34402.7|34382.7|34406.4|34386.4|34399.6|34379.6|24
1646917440000|2022-03-10 13:04:00|34403.3|34383.3|34402.5|34382.5|34406.2|34386.2|34402.1|34382.1|25
1646917450000|2022-03-10 13:04:10|34402.2|34382.2|34407.5|34387.5|34408.2|34388.2|34402.2|34382.2|25
1646917460000|2022-03-10 13:04:20|34408.5|34388.5|34412.9|34392.9|34414.2|34394.2|34408.2|34388.2|24
1646917470000|2022-03-10 13:04:30|34411.7|34391.7|34415.1|34395.1|34415.3|34395.3|34411.7|34391.7|23
1646917480000|2022-03-10 13:04:40|34414.9|34394.9|34405.8|34385.8|34415.4|34395.4|34404|34384|28
1646917490000|2022-03-10 13:04:50|34406|34386|34405.5|34385.5|34406.7|34386.7|34401.6|34381.6|25
1646917500000|2022-03-10 13:05:00|34406|34386|34410.3|34390.3|34410.3|34390.3|34404.1|34384.1|27
1646917510000|2022-03-10 13:05:10|34414.7|34394.7|34407.4|34387.4|34414.7|34394.7|34407.4|34387.4|28
1646917520000|2022-03-10 13:05:20|34404.8|34384.8|34402.5|34382.5|34405.6|34385.6|34397.3|34377.3|29
1646917530000|2022-03-10 13:05:30|34403|34383|34408|34388|34408|34388|34402.6|34382.6|28
1646917540000|2022-03-10 13:05:40|34410.6|34390.6|34403.6|34383.6|34413.1|34393.1|34402.7|34382.7|24
1646917550000|2022-03-10 13:05:50|34408.9|34388.9|34402.4|34382.4|34412.6|34392.6|34402.4|34382.4|28
1646917560000|2022-03-10 13:06:00|34402.8|34382.8|34408.7|34388.7|34410.9|34390.9|34402.1|34382.1|26
1646917570000|2022-03-10 13:06:10|34410|34390|34410.7|34390.7|34413.8|34393.8|34409.9|34389.9|25
1646917580000|2022-03-10 13:06:20|34412.4|34392.4|34406|34386|34415|34395|34405.7|34385.7|25
1646917590000|2022-03-10 13:06:30|34406.2|34386.2|34411.3|34391.3|34413.4|34393.4|34405.6|34385.6|27
1646917600000|2022-03-10 13:06:40|34410.4|34390.4|34406.6|34386.6|34410.4|34390.4|34403.7|34383.7|27
1646917610000|2022-03-10 13:06:50|34406.8|34386.8|34410.8|34390.8|34413.6|34393.6|34405|34385|26
1646917620000|2022-03-10 13:07:00|34410.5|34390.5|34411.4|34391.4|34411.4|34391.4|34409.1|34389.1|23
1646917630000|2022-03-10 13:07:10|34413.6|34393.6|34418.1|34398.1|34418.7|34398.7|34412.7|34392.7|24
1646917640000|2022-03-10 13:07:20|34416.9|34396.9|34424.5|34404.5|34425.3|34405.3|34416.5|34396.5|27
1646917650000|2022-03-10 13:07:30|34423.5|34403.5|34433.3|34413.3|34434|34414|34423.1|34403.1|26
1646917660000|2022-03-10 13:07:40|34432.9|34412.9|34427.5|34407.5|34434|34414|34426.7|34406.7|24
1646917670000|2022-03-10 13:07:50|34428.9|34408.9|34432.5|34412.5|34433.6|34413.6|34427.7|34407.7|25
1646917680000|2022-03-10 13:08:00|34433.1|34413.1|34441.8|34421.8|34441.8|34421.8|34432.7|34412.7|21
1646917690000|2022-03-10 13:08:10|34443|34423|34427.1|34407.1|34443.5|34423.5|34427.1|34407.1|27
1646917700000|2022-03-10 13:08:20|34427.7|34407.7|34426.2|34406.2|34428.2|34408.2|34422.1|34402.1|28
1646917710000|2022-03-10 13:08:30|34426|34406|34436.4|34416.4|34436.4|34416.4|34426|34406|25
1646917720000|2022-03-10 13:08:40|34438.1|34418.1|34438.2|34418.2|34438.7|34418.7|34432.9|34412.9|24
1646917730000|2022-03-10 13:08:50|34439.5|34419.5|34438.4|34418.4|34441.9|34421.9|34432.5|34412.5|25
1646917740000|2022-03-10 13:09:00|34438.5|34418.5|34436.5|34416.5|34441.8|34421.8|34433.3|34413.3|28
1646917750000|2022-03-10 13:09:10|34438.1|34418.1|34439.8|34419.8|34443.3|34423.3|34435.7|34415.7|26
1646917760000|2022-03-10 13:09:20|34439.9|34419.9|34446.8|34426.8|34448.7|34428.7|34439.4|34419.4|26
1646917770000|2022-03-10 13:09:30|34446.6|34426.6|34442|34422|34448.9|34428.9|34441.8|34421.8|26
1646917780000|2022-03-10 13:09:40|34447.3|34427.3|34440.3|34420.3|34447.4|34427.4|34440.2|34420.2|23
1646917790000|2022-03-10 13:09:50|34439.9|34419.9|34445.9|34425.9|34447.1|34427.1|34439.9|34419.9|21
1646917800000|2022-03-10 13:10:00|34446.2|34426.2|34439.8|34419.8|34446.2|34426.2|34439.1|34419.1|27
1646917810000|2022-03-10 13:10:10|34439|34419|34436.2|34416.2|34439.7|34419.7|34434.7|34414.7|25
1646917820000|2022-03-10 13:10:20|34435.8|34415.8|34438|34418|34440.6|34420.6|34435.8|34415.8|23
1646917830000|2022-03-10 13:10:30|34436.2|34416.2|34448.8|34428.8|34449.1|34429.1|34436.2|34416.2|27
1646917840000|2022-03-10 13:10:40|34450.1|34430.1|34441.2|34421.2|34450.1|34430.1|34439.7|34419.7|25
1646917850000|2022-03-10 13:10:50|34440.9|34420.9|34441.3|34421.3|34444.4|34424.4|34440.3|34420.3|28
1646917860000|2022-03-10 13:11:00|34441.7|34421.7|34443.9|34423.9|34446.5|34426.5|34441.7|34421.7|24
1646917870000|2022-03-10 13:11:10|34444.2|34424.2|34438.3|34418.3|34444.2|34424.2|34433.7|34413.7|25
1646917880000|2022-03-10 13:11:20|34438.9|34418.9|34439.2|34419.2|34441.3|34421.3|34436.2|34416.2|24
1646917890000|2022-03-10 13:11:30|34439.1|34419.1|34441.4|34421.4|34446.5|34426.5|34435.9|34415.9|25
1646917900000|2022-03-10 13:11:40|34439.9|34419.9|34440.3|34420.3|34446.3|34426.3|34439|34419|23
1646917910000|2022-03-10 13:11:50|34440.5|34420.5|34459.3|34439.3|34459.3|34439.3|34440.5|34420.5|20
1646917920000|2022-03-10 13:12:00|34458.1|34438.1|34454.4|34434.4|34458.4|34438.4|34453.3|34433.3|27
1646917930000|2022-03-10 13:12:10|34454.2|34434.2|34454.9|34434.9|34455|34435|34451.4|34431.4|25
1646917940000|2022-03-10 13:12:20|34455|34435|34452.8|34432.8|34455.8|34435.8|34451.7|34431.7|27
1646917950000|2022-03-10 13:12:30|34452.6|34432.6|34454.2|34434.2|34456.7|34436.7|34451.3|34431.3|23
1646917960000|2022-03-10 13:12:40|34454.9|34434.9|34459|34439|34459|34439|34453|34433|25
1646917970000|2022-03-10 13:12:50|34461.4|34441.4|34459.2|34439.2|34461.4|34441.4|34456.8|34436.8|23
1646917980000|2022-03-10 13:13:00|34459.9|34439.9|34456.6|34436.6|34462|34442|34456.6|34436.6|20
1646917990000|2022-03-10 13:13:10|34452.7|34432.7|34459|34439|34460.4|34440.4|34451.3|34431.3|28
1646918000000|2022-03-10 13:13:20|34459.4|34439.4|34461.4|34441.4|34461.4|34441.4|34453.9|34433.9|24
1646918010000|2022-03-10 13:13:30|34457.1|34437.1|34458.4|34438.4|34462.5|34442.5|34454.8|34434.8|27
1646918020000|2022-03-10 13:13:40|34458.5|34438.5|34452.8|34432.8|34460.2|34440.2|34452.8|34432.8|22
1646918030000|2022-03-10 13:13:50|34454.5|34434.5|34452.9|34432.9|34457.1|34437.1|34452.1|34432.1|23
1646918040000|2022-03-10 13:14:00|34452.8|34432.8|34452|34432|34453.4|34433.4|34451.5|34431.5|19
1646918050000|2022-03-10 13:14:10|34452.2|34432.2|34452.2|34432.2|34455.7|34435.7|34447.8|34427.8|27
1646918060000|2022-03-10 13:14:20|34451.7|34431.7|34448.6|34428.6|34453.9|34433.9|34448.3|34428.3|26
1646918070000|2022-03-10 13:14:30|34446.2|34426.2|34442.5|34422.5|34447.2|34427.2|34437.5|34417.5|27
1646918080000|2022-03-10 13:14:40|34440.1|34420.1|34435.7|34415.7|34440.9|34420.9|34435.7|34415.7|27
1646918090000|2022-03-10 13:14:50|34435.4|34415.4|34433.1|34413.1|34440.6|34420.6|34433.1|34413.1|22
1646918100000|2022-03-10 13:15:00|34431.7|34411.7|34446.6|34426.6|34446.8|34426.8|34431.7|34411.7|27
1646918110000|2022-03-10 13:15:10|34446|34426|34442.2|34422.2|34448.2|34428.2|34442.2|34422.2|25
1646918120000|2022-03-10 13:15:20|34442.5|34422.5|34446.9|34426.9|34448.6|34428.6|34442.5|34422.5|27
1646918130000|2022-03-10 13:15:30|34446.8|34426.8|34438.7|34418.7|34446.8|34426.8|34438.1|34418.1|25
1646918140000|2022-03-10 13:15:40|34438.1|34418.1|34443.8|34423.8|34444.6|34424.6|34438.1|34418.1|21
1646918150000|2022-03-10 13:15:50|34445.9|34425.9|34446.8|34426.8|34447.7|34427.7|34442.7|34422.7|26
1646918160000|2022-03-10 13:16:00|34445.7|34425.7|34442|34422|34447.3|34427.3|34438|34418|28
1646918170000|2022-03-10 13:16:10|34441.8|34421.8|34444.3|34424.3|34446|34426|34440.8|34420.8|27
1646918180000|2022-03-10 13:16:20|34444|34424|34478.2|34458.2|34478.2|34458.2|34439.8|34419.8|26
1646918190000|2022-03-10 13:16:30|34477.4|34457.4|34470.8|34450.8|34479.6|34459.6|34470.3|34450.3|27
1646918200000|2022-03-10 13:16:40|34474.3|34454.3|34500.6|34450.6|34500.6|34465.4|34471.7|34446.4|27
1646918210000|2022-03-10 13:16:50|34501.2|34451.2|34473.2|34453.2|34501.7|34471.1|34469|34448|28
1646918220000|2022-03-10 13:17:00|34474.1|34454.1|34459.6|34439.6|34477.1|34457.1|34451.5|34431.5|26
1646918230000|2022-03-10 13:17:10|34458.4|34438.4|34479.5|34459.5|34483.2|34463.2|34458.4|34438.4|28
1646918240000|2022-03-10 13:17:20|34479.8|34459.8|34474.9|34454.9|34482.8|34462.8|34471.2|34451.2|27
1646918250000|2022-03-10 13:17:30|34475.4|34455.4|34477.4|34457.4|34477.8|34457.8|34474.9|34454.9|24
1646918260000|2022-03-10 13:17:40|34476.8|34456.8|34479.5|34459.5|34479.5|34459.5|34473.6|34453.6|25
1646918270000|2022-03-10 13:17:50|34478.7|34458.7|34479.6|34459.6|34481.6|34461.6|34477.5|34457.5|23
1646918280000|2022-03-10 13:18:00|34479.4|34459.4|34478.7|34458.7|34479.7|34459.7|34472.9|34452.9|25
1646918290000|2022-03-10 13:18:10|34479.4|34459.4|34494.7|34474.7|34497|34477|34479.4|34459.4|27
1646918300000|2022-03-10 13:18:20|34494.3|34474.3|34503.2|34483.2|34504.5|34484.5|34494.2|34474.2|24
1646918310000|2022-03-10 13:18:30|34503.5|34483.5|34525.3|34505.3|34526.4|34506.4|34502.5|34482.5|28
1646918320000|2022-03-10 13:18:40|34524.1|34504.1|34522|34502|34524.2|34504.2|34519.5|34499.5|27
1646918330000|2022-03-10 13:18:50|34523.4|34503.4|34523.5|34503.5|34526.5|34506.5|34522.8|34502.8|26
1646918340000|2022-03-10 13:19:00|34522.6|34502.6|34519.8|34499.8|34523.1|34503.1|34515|34495|26
1646918350000|2022-03-10 13:19:10|34520.4|34500.4|34514.5|34494.5|34521.5|34501.5|34511.9|34491.9|28
1646918360000|2022-03-10 13:19:20|34514.3|34494.3|34514|34494|34515.8|34495.8|34505.5|34485.5|28
1646918370000|2022-03-10 13:19:30|34513.7|34493.7|34517.4|34497.4|34519.7|34499.7|34513.7|34493.7|27
1646918380000|2022-03-10 13:19:40|34518.6|34498.6|34513|34493|34518.6|34498.6|34511.7|34491.7|23
1646918390000|2022-03-10 13:19:50|34513.2|34493.2|34513.3|34493.3|34515.9|34495.9|34512.9|34492.9|20
1646918400000|2022-03-10 13:20:00|34515.7|34495.7|34517.3|34497.3|34521.2|34501.2|34515.7|34495.7|28
1646918410000|2022-03-10 13:20:10|34517.4|34497.4|34513.2|34493.2|34517.9|34497.9|34509.8|34489.8|23
1646918420000|2022-03-10 13:20:20|34509.3|34489.3|34509.8|34489.8|34511.3|34491.3|34508.5|34488.5|26
1646918430000|2022-03-10 13:20:30|34510.1|34490.1|34511.7|34491.7|34516.9|34496.9|34510.1|34490.1|26
1646918440000|2022-03-10 13:20:40|34512|34492|34515.6|34495.6|34515.6|34495.6|34507.8|34487.8|26
1646918450000|2022-03-10 13:20:50|34523.9|34503.9|34511.3|34491.3|34529.2|34509.2|34511.2|34491.2|26
1646918460000|2022-03-10 13:21:00|34512|34492|34508.9|34488.9|34512.8|34492.8|34508.1|34488.1|25
1646918470000|2022-03-10 13:21:10|34502.9|34482.9|34507.5|34487.5|34507.5|34487.5|34502.9|34482.9|27
1646918480000|2022-03-10 13:21:20|34507.9|34487.9|34508.1|34488.1|34511|34491|34505.5|34485.5|25
1646918490000|2022-03-10 13:21:30|34507.8|34487.8|34507.1|34487.1|34508.4|34488.4|34504.4|34484.4|23
1646918500000|2022-03-10 13:21:40|34507.6|34487.6|34511.8|34491.8|34512.6|34492.6|34505.5|34485.5|28
1646918510000|2022-03-10 13:21:50|34512|34492|34510.4|34490.4|34512.9|34492.9|34509.5|34489.5|21
1646918520000|2022-03-10 13:22:00|34510.1|34490.1|34509.1|34489.1|34510.3|34490.3|34506.6|34486.6|26
1646918530000|2022-03-10 13:22:10|34508.4|34488.4|34509.8|34489.8|34509.8|34489.8|34507.3|34487.3|23
1646918540000|2022-03-10 13:22:20|34509.5|34489.5|34509.7|34489.7|34510.9|34490.9|34506.4|34486.4|18
1646918550000|2022-03-10 13:22:30|34509.6|34489.6|34511.7|34491.7|34511.9|34491.9|34508.5|34488.5|23
1646918560000|2022-03-10 13:22:40|34511.2|34491.2|34518.9|34498.9|34519.2|34499.2|34508|34488|20
1646918570000|2022-03-10 13:22:50|34519.6|34499.6|34524|34504|34528.1|34508.1|34515.5|34495.5|25
1646918580000|2022-03-10 13:23:00|34526.3|34506.3|34510.3|34490.3|34526.4|34506.4|34510.3|34490.3|21
1646918590000|2022-03-10 13:23:10|34508.9|34488.9|34527.8|34507.8|34528|34508|34507|34487|26
1646918600000|2022-03-10 13:23:20|34527.3|34507.3|34529.6|34509.6|34535.2|34515.2|34527.3|34507.3|26
1646918610000|2022-03-10 13:23:30|34529.2|34509.2|34528.3|34508.3|34529.5|34509.5|34523.6|34503.6|20
1646918620000|2022-03-10 13:23:40|34530.9|34510.9|34522.9|34502.9|34532.5|34512.5|34519.5|34499.5|22
1646918630000|2022-03-10 13:23:50|34524|34504|34523.7|34503.7|34524.2|34504.2|34521.7|34501.7|27
1646918640000|2022-03-10 13:24:00|34523.4|34503.4|34520.4|34500.4|34525|34505|34518|34498|26
1646918650000|2022-03-10 13:24:10|34520.7|34500.7|34515.7|34495.7|34520.7|34500.7|34513|34493|25
1646918660000|2022-03-10 13:24:20|34515.8|34495.8|34510.5|34490.5|34517.9|34497.9|34508.5|34488.5|25
1646918670000|2022-03-10 13:24:30|34510.1|34490.1|34502.6|34482.6|34512.1|34492.1|34501.5|34481.5|27
1646918680000|2022-03-10 13:24:40|34503.1|34483.1|34506.9|34486.9|34509.2|34489.2|34502|34482|26
1646918690000|2022-03-10 13:24:50|34507|34487|34512|34492|34512|34492|34503.5|34483.5|25
1646918700000|2022-03-10 13:25:00|34520|34500|34509.5|34489.5|34525.3|34505.3|34508.2|34488.2|27
1646918710000|2022-03-10 13:25:10|34508.5|34488.5|34510.9|34490.9|34513.2|34493.2|34508.5|34488.5|24
1646918720000|2022-03-10 13:25:20|34510.5|34490.5|34514.4|34494.4|34515.8|34495.8|34510.5|34490.5|22
1646918730000|2022-03-10 13:25:30|34514.1|34494.1|34508.1|34488.1|34514.3|34494.3|34504.7|34484.7|28
1646918740000|2022-03-10 13:25:40|34506.7|34486.7|34504.4|34484.4|34509.1|34489.1|34502.6|34482.6|27
1646918750000|2022-03-10 13:25:50|34506.1|34486.1|34500.9|34480.9|34506.1|34486.1|34499|34479|27
1646918760000|2022-03-10 13:26:00|34502.6|34482.6|34498.9|34478.9|34504.8|34484.8|34496.8|34476.8|28
1646918770000|2022-03-10 13:26:10|34500.9|34480.9|34515.2|34495.2|34517|34497|34498.3|34478.3|25
1646918780000|2022-03-10 13:26:20|34516.5|34496.5|34501.9|34481.9|34517.3|34497.3|34501.2|34481.2|29
1646918790000|2022-03-10 13:26:30|34501.7|34481.7|34500.3|34480.3|34503.4|34483.4|34500.3|34480.3|22
1646918800000|2022-03-10 13:26:40|34500.1|34480.1|34502.1|34482.1|34502.6|34482.6|34498.8|34478.8|23
1646918810000|2022-03-10 13:26:50|34502|34482|34499.2|34479.2|34510.3|34490.3|34499.2|34479.2|25
1646918820000|2022-03-10 13:27:00|34504.1|34484.1|34505|34485|34506.6|34486.6|34502.4|34482.4|24
1646918830000|2022-03-10 13:27:10|34504.8|34484.8|34505.9|34485.9|34506.5|34486.5|34504.3|34484.3|19
1646918840000|2022-03-10 13:27:20|34504.8|34484.8|34510.2|34490.2|34515.3|34495.3|34504.1|34484.1|25
1646918850000|2022-03-10 13:27:30|34506.4|34486.4|34507.7|34487.7|34511.1|34491.1|34506|34486|25
1646918860000|2022-03-10 13:27:40|34507.8|34487.8|34516.4|34496.4|34522.7|34502.7|34507.8|34487.8|21
1646918870000|2022-03-10 13:27:50|34515.9|34495.9|34510.9|34490.9|34533|34513|34507.1|34487.1|25
1646918880000|2022-03-10 13:28:00|34506|34486|34512.3|34492.3|34512.3|34492.3|34505.4|34485.4|24
1646918890000|2022-03-10 13:28:10|34507.8|34487.8|34504.3|34484.3|34508.3|34488.3|34504|34484|26
1646918900000|2022-03-10 13:28:20|34504|34484|34505.8|34485.8|34507.4|34487.4|34504|34484|20
1646918910000|2022-03-10 13:28:30|34507.1|34487.1|34507.9|34487.9|34512.8|34492.8|34507.1|34487.1|23
1646918920000|2022-03-10 13:28:40|34508.5|34488.5|34504.4|34484.4|34510.2|34490.2|34503.5|34483.5|23
1646918930000|2022-03-10 13:28:50|34503.5|34483.5|34510.8|34490.8|34511.7|34491.7|34500|34480|28
1646918940000|2022-03-10 13:29:00|34510.1|34490.1|34503|34483|34515|34495|34501.8|34481.8|24
1646918950000|2022-03-10 13:29:10|34502.7|34482.7|34498.9|34478.9|34505.2|34485.2|34495.7|34475.7|27
1646918960000|2022-03-10 13:29:20|34498.1|34478.1|34497.3|34477.3|34501.4|34481.4|34491.2|34471.2|26
1646918970000|2022-03-10 13:29:30|34495.3|34475.3|34520|34500|34563.2|34501.8|34493.9|34443.2|27
1646918980000|2022-03-10 13:29:40|34520.9|34500.9|34523.9|34473.9|34526.1|34503.1|34503.6|34470.5|26
1646918990000|2022-03-10 13:29:50|34521.2|34471.2|34548.4|34428.4|34552|34488.4|34508.4|34428.3|27
1646919000000|2022-03-10 13:30:00|34547.8|34427.8|34544|34431.6|34551.1|34434.2|34543.1|34425.9|22
1646919010000|2022-03-10 13:30:10|34540|34428.6|34466.5|34446.5|34541.6|34458.8|34463.7|34413.1|29
1646919020000|2022-03-10 13:30:20|34469.5|34449.5|34460|34440|34470.6|34450.6|34460|34440|27
1646919030000|2022-03-10 13:30:30|34459.9|34439.9|34488.9|34468.9|34488.9|34468.9|34456.8|34436.8|28
1646919040000|2022-03-10 13:30:40|34490.4|34470.4|34470.1|34450.1|34490.4|34470.4|34467.4|34447.4|27
1646919050000|2022-03-10 13:30:50|34470.5|34450.5|34462.1|34442.1|34474.7|34454.7|34460.2|34440.2|29
1646919060000|2022-03-10 13:31:00|34461.8|34441.8|34471.5|34451.5|34474.7|34454.7|34461|34441|26
1646919070000|2022-03-10 13:31:10|34471.9|34451.9|34469.9|34449.9|34474.5|34454.5|34467.8|34447.8|27
1646919080000|2022-03-10 13:31:20|34469.7|34449.7|34478.1|34458.1|34481.3|34461.3|34469.7|34449.7|25
1646919090000|2022-03-10 13:31:30|34480|34460|34482|34462|34489.4|34469.4|34478|34458|27
1646919100000|2022-03-10 13:31:40|34481.7|34461.7|34481.8|34461.8|34489.4|34469.4|34479.8|34459.8|26
1646919110000|2022-03-10 13:31:50|34480.9|34460.9|34480.4|34460.4|34482.2|34462.2|34479.7|34459.7|22
1646919120000|2022-03-10 13:32:00|34481.1|34461.1|34480.2|34460.2|34482.1|34462.1|34479.3|34459.3|25
1646919130000|2022-03-10 13:32:10|34479.5|34459.5|34469.6|34449.6|34480.5|34460.5|34469.1|34449.1|27
1646919140000|2022-03-10 13:32:20|34467.6|34447.6|34469.3|34449.3|34472.2|34452.2|34466|34446|27
1646919150000|2022-03-10 13:32:30|34468.8|34448.8|34462.2|34442.2|34468.8|34448.8|34460.4|34440.4|28
1646919160000|2022-03-10 13:32:40|34463.3|34443.3|34466.9|34446.9|34468.3|34448.3|34462.2|34442.2|28
1646919170000|2022-03-10 13:32:50|34468|34448|34466|34446|34469.2|34449.2|34465.6|34445.6|27
1646919180000|2022-03-10 13:33:00|34465.8|34445.8|34461.4|34441.4|34467.2|34447.2|34459|34439|28
1646919190000|2022-03-10 13:33:10|34459.7|34439.7|34453.4|34433.4|34459.7|34439.7|34453.4|34433.4|25
1646919200000|2022-03-10 13:33:20|34448.7|34428.7|34446.9|34426.9|34452|34432|34443.5|34423.5|25
1646919210000|2022-03-10 13:33:30|34446.8|34426.8|34443.3|34423.3|34446.8|34426.8|34440.3|34420.3|28
1646919220000|2022-03-10 13:33:40|34443|34423|34448|34428|34454.7|34434.7|34443|34423|29
1646919230000|2022-03-10 13:33:50|34448.1|34428.1|34438.7|34418.7|34451.5|34431.5|34438|34418|27
1646919240000|2022-03-10 13:34:00|34439.7|34419.7|34433.2|34413.2|34439.7|34419.7|34427.4|34407.4|29
1646919250000|2022-03-10 13:34:10|34431.2|34411.2|34439.9|34419.9|34448.9|34428.9|34431.2|34411.2|27
1646919260000|2022-03-10 13:34:20|34439.1|34419.1|34428.9|34408.9|34442.1|34422.1|34427.9|34407.9|28
1646919270000|2022-03-10 13:34:30|34431.2|34411.2|34428.5|34408.5|34432.9|34412.9|34423.7|34403.7|26
1646919280000|2022-03-10 13:34:40|34427.4|34407.4|34429.4|34409.4|34430.1|34410.1|34424.6|34404.6|27
1646919290000|2022-03-10 13:34:50|34431.8|34411.8|34434.5|34414.5|34440.3|34420.3|34431.7|34411.7|28
1646919300000|2022-03-10 13:35:00|34432.5|34412.5|34441.3|34421.3|34448.4|34428.4|34432.5|34412.5|28
1646919310000|2022-03-10 13:35:10|34441.5|34421.5|34446.9|34426.9|34460.3|34440.3|34437.3|34417.3|29
1646919320000|2022-03-10 13:35:20|34448|34428|34440|34420|34451.5|34431.5|34439.7|34419.7|26
1646919330000|2022-03-10 13:35:30|34432.7|34412.7|34427.8|34407.8|34441.2|34421.2|34425|34405|29
1646919340000|2022-03-10 13:35:40|34428.3|34408.3|34422.7|34402.7|34429.9|34409.9|34404.5|34384.5|28
1646919350000|2022-03-10 13:35:50|34424.5|34404.5|34436.2|34416.2|34453.2|34433.2|34419.9|34399.9|28
1646919360000|2022-03-10 13:36:00|34439.4|34419.4|34442.6|34422.6|34442.8|34422.8|34430.7|34410.7|28
1646919370000|2022-03-10 13:36:10|34442.9|34422.9|34444.7|34424.7|34444.7|34424.7|34434.8|34414.8|28
1646919380000|2022-03-10 13:36:20|34446.3|34426.3|34449.5|34429.5|34449.5|34429.5|34439.5|34419.5|29
1646919390000|2022-03-10 13:36:30|34448|34428|34446.3|34426.3|34457.5|34437.5|34436.5|34416.5|27
1646919400000|2022-03-10 13:36:40|34448.4|34428.4|34451.6|34431.6|34453.1|34433.1|34433.8|34413.8|28
1646919410000|2022-03-10 13:36:50|34451.4|34431.4|34457.1|34437.1|34464.7|34444.7|34446.4|34426.4|26
1646919420000|2022-03-10 13:37:00|34457.5|34437.5|34458.7|34438.7|34463.6|34443.6|34450.7|34430.7|28
1646919430000|2022-03-10 13:37:10|34461|34441|34475.8|34455.8|34478.6|34458.6|34453.9|34433.9|27
1646919440000|2022-03-10 13:37:20|34474.7|34454.7|34470.3|34450.3|34475.7|34455.7|34469.2|34449.2|25
1646919450000|2022-03-10 13:37:30|34469.9|34449.9|34466.5|34446.5|34469.9|34449.9|34458.6|34438.6|29
1646919460000|2022-03-10 13:37:40|34471.9|34451.9|34469.4|34449.4|34482|34462|34469.4|34449.4|28
1646919470000|2022-03-10 13:37:50|34467.9|34447.9|34463|34443|34471|34451|34463|34443|27
1646919480000|2022-03-10 13:38:00|34463.2|34443.2|34465.3|34445.3|34465.3|34445.3|34459.8|34439.8|27
1646919490000|2022-03-10 13:38:10|34464.6|34444.6|34467.4|34447.4|34471.6|34451.6|34464.6|34444.6|26
1646919500000|2022-03-10 13:38:20|34467.9|34447.9|34462.2|34442.2|34468|34448|34454.1|34434.1|26
1646919510000|2022-03-10 13:38:30|34463|34443|34454.7|34434.7|34464.1|34444.1|34454.3|34434.3|26
1646919520000|2022-03-10 13:38:40|34454.8|34434.8|34454.2|34434.2|34458.5|34438.5|34453.8|34433.8|22
1646919530000|2022-03-10 13:38:50|34452.2|34432.2|34466.4|34446.4|34471|34451|34447.6|34427.6|28
1646919540000|2022-03-10 13:39:00|34466|34446|34471.4|34451.4|34476.2|34456.2|34466|34446|27
1646919550000|2022-03-10 13:39:10|34471.1|34451.1|34482.7|34462.7|34482.7|34462.7|34471.1|34451.1|25
1646919560000|2022-03-10 13:39:20|34481.9|34461.9|34479.4|34459.4|34482.8|34462.8|34471.2|34451.2|28
1646919570000|2022-03-10 13:39:30|34476.8|34456.8|34473.9|34453.9|34478.9|34458.9|34473.1|34453.1|25
1646919580000|2022-03-10 13:39:40|34474.2|34454.2|34473.5|34453.5|34474.7|34454.7|34469.8|34449.8|25
1646919590000|2022-03-10 13:39:50|34474.1|34454.1|34482.5|34462.5|34484.3|34464.3|34474.1|34454.1|28
1646919600000|2022-03-10 13:40:00|34484.2|34464.2|34473.6|34453.6|34486.1|34466.1|34473.6|34453.6|26
1646919610000|2022-03-10 13:40:10|34473.5|34453.5|34475.9|34455.9|34479|34459|34473|34453|28
1646919620000|2022-03-10 13:40:20|34475.4|34455.4|34479.3|34459.3|34479.5|34459.5|34474.3|34454.3|19
1646919630000|2022-03-10 13:40:30|34478.7|34458.7|34483.7|34463.7|34485.9|34465.9|34476.7|34456.7|27
1646919640000|2022-03-10 13:40:40|34482.8|34462.8|34481.8|34461.8|34490.7|34470.7|34479|34459|24
1646919650000|2022-03-10 13:40:50|34481.4|34461.4|34484.7|34464.7|34490.2|34470.2|34480.6|34460.6|26
1646919660000|2022-03-10 13:41:00|34483.6|34463.6|34480.9|34460.9|34483.6|34463.6|34476.9|34456.9|27
1646919670000|2022-03-10 13:41:10|34481.3|34461.3|34476.8|34456.8|34485.1|34465.1|34475.5|34455.5|26
1646919680000|2022-03-10 13:41:20|34476.4|34456.4|34473.8|34453.8|34477.7|34457.7|34471.3|34451.3|27
1646919690000|2022-03-10 13:41:30|34473.1|34453.1|34471.5|34451.5|34473.6|34453.6|34470.4|34450.4|28
1646919700000|2022-03-10 13:41:40|34471.4|34451.4|34467.7|34447.7|34471.4|34451.4|34461.2|34441.2|28
1646919710000|2022-03-10 13:41:50|34466.5|34446.5|34466.7|34446.7|34471.1|34451.1|34466.5|34446.5|27
1646919720000|2022-03-10 13:42:00|34467.4|34447.4|34476.2|34456.2|34480.9|34460.9|34464.3|34444.3|28
1646919730000|2022-03-10 13:42:10|34478.2|34458.2|34480|34460|34480.6|34460.6|34475.1|34455.1|29
1646919740000|2022-03-10 13:42:20|34478.5|34458.5|34471|34451|34479.7|34459.7|34471|34451|23
1646919750000|2022-03-10 13:42:30|34473.9|34453.9|34475.6|34455.6|34480.2|34460.2|34473|34453|27
1646919760000|2022-03-10 13:42:40|34474.9|34454.9|34474.8|34454.8|34478.1|34458.1|34474.6|34454.6|28
1646919770000|2022-03-10 13:42:50|34474.2|34454.2|34487.6|34467.6|34487.6|34467.6|34474.2|34454.2|26
1646919780000|2022-03-10 13:43:00|34491.4|34471.4|34485|34465|34491.4|34471.4|34482.7|34462.7|25
1646919790000|2022-03-10 13:43:10|34485.4|34465.4|34499.5|34479.5|34500.6|34480.6|34484.3|34464.3|26
1646919800000|2022-03-10 13:43:20|34500|34480|34511.9|34491.9|34514.3|34494.3|34497|34477|27
1646919810000|2022-03-10 13:43:30|34511.8|34491.8|34512.9|34492.9|34514.8|34494.8|34510.2|34490.2|28
1646919820000|2022-03-10 13:43:40|34513.3|34493.3|34511.1|34491.1|34513.3|34493.3|34509.3|34489.3|27
1646919830000|2022-03-10 13:43:50|34510.5|34490.5|34522.4|34502.4|34522.4|34502.4|34510.5|34490.5|27
1646919840000|2022-03-10 13:44:00|34522|34502|34522.5|34502.5|34525.2|34505.2|34515.2|34495.2|29
1646919850000|2022-03-10 13:44:10|34519.8|34499.8|34525.3|34505.3|34527.8|34507.8|34518.4|34498.4|28
1646919860000|2022-03-10 13:44:20|34525.5|34505.5|34520|34500|34532.1|34512.1|34520|34500|28
1646919870000|2022-03-10 13:44:30|34521|34501|34528.9|34508.9|34529.9|34509.9|34518.7|34498.7|27
1646919880000|2022-03-10 13:44:40|34528.1|34508.1|34511.9|34491.9|34528.1|34508.1|34510.6|34490.6|29
1646919890000|2022-03-10 13:44:50|34512.1|34492.1|34508.3|34488.3|34512.1|34492.1|34501.9|34481.9|29
1646919900000|2022-03-10 13:45:00|34506.7|34486.7|34511.2|34491.2|34512|34492|34503.7|34483.7|28
1646919910000|2022-03-10 13:45:10|34509.1|34489.1|34511.1|34491.1|34511.9|34491.9|34507.2|34487.2|26
1646919920000|2022-03-10 13:45:20|34511.3|34491.3|34511.2|34491.2|34514.4|34494.4|34507.4|34487.4|27
1646919930000|2022-03-10 13:45:30|34513.5|34493.5|34521.6|34501.6|34530.9|34510.9|34513.1|34493.1|29
1646919940000|2022-03-10 13:45:40|34522.2|34502.2|34506.9|34486.9|34522.2|34502.2|34503.7|34483.7|27
1646919950000|2022-03-10 13:45:50|34505.1|34485.1|34512.4|34492.4|34515.5|34495.5|34501.6|34481.6|29
1646919960000|2022-03-10 13:46:00|34515.1|34495.1|34508.3|34488.3|34517.7|34497.7|34503.3|34483.3|29
1646919970000|2022-03-10 13:46:10|34508.8|34488.8|34509.8|34489.8|34514.8|34494.8|34505.7|34485.7|27
1646919980000|2022-03-10 13:46:20|34507.7|34487.7|34504.9|34484.9|34510.7|34490.7|34502.7|34482.7|28
1646919990000|2022-03-10 13:46:30|34505.4|34485.4|34511.3|34491.3|34511.3|34491.3|34502.6|34482.6|27
1646920000000|2022-03-10 13:46:40|34512.2|34492.2|34509.5|34489.5|34512.5|34492.5|34504.9|34484.9|27
1646920010000|2022-03-10 13:46:50|34509.1|34489.1|34510.7|34490.7|34513.4|34493.4|34505.4|34485.4|25
1646920020000|2022-03-10 13:47:00|34510.8|34490.8|34516.8|34496.8|34521.5|34501.5|34506.1|34486.1|28
1646920030000|2022-03-10 13:47:10|34516.2|34496.2|34517.7|34497.7|34524.5|34504.5|34515.9|34495.9|28
1646920040000|2022-03-10 13:47:20|34517.1|34497.1|34516.3|34496.3|34524.1|34504.1|34515.1|34495.1|28
1646920050000|2022-03-10 13:47:30|34521.5|34501.5|34517.8|34497.8|34521.8|34501.8|34516.6|34496.6|28
1646920060000|2022-03-10 13:47:40|34516.2|34496.2|34519.2|34499.2|34519.2|34499.2|34514.6|34494.6|27
1646920070000|2022-03-10 13:47:50|34516.6|34496.6|34517|34497|34520.3|34500.3|34516.2|34496.2|25
1646920080000|2022-03-10 13:48:00|34515.5|34495.5|34520.8|34500.8|34520.8|34500.8|34515.5|34495.5|22
1646920090000|2022-03-10 13:48:10|34521.2|34501.2|34509.7|34489.7|34521.2|34501.2|34507.7|34487.7|25
1646920100000|2022-03-10 13:48:20|34509.8|34489.8|34518|34498|34519.7|34499.7|34509.8|34489.8|28
1646920110000|2022-03-10 13:48:30|34518.1|34498.1|34528.1|34508.1|34529|34509|34516.7|34496.7|24
1646920120000|2022-03-10 13:48:40|34528.4|34508.4|34527|34507|34529|34509|34523.3|34503.3|28
1646920130000|2022-03-10 13:48:50|34527.7|34507.7|34530.6|34510.6|34535.9|34515.9|34527.7|34507.7|27
1646920140000|2022-03-10 13:49:00|34529|34509|34531.5|34511.5|34531.5|34511.5|34527.4|34507.4|25
1646920150000|2022-03-10 13:49:10|34531.7|34511.7|34534.2|34514.2|34534.3|34514.3|34528.2|34508.2|24
1646920160000|2022-03-10 13:49:20|34535.6|34515.6|34533.4|34513.4|34536.3|34516.3|34533.4|34513.4|14
1646920170000|2022-03-10 13:49:30|34533.6|34513.6|34545.3|34525.3|34545.3|34525.3|34528|34508|25
1646920180000|2022-03-10 13:49:40|34546.2|34526.2|34550|34530|34550|34530|34543.4|34523.4|26
1646920190000|2022-03-10 13:49:50|34550.2|34530.2|34543.4|34523.4|34552.8|34532.8|34542.7|34522.7|25
1646920200000|2022-03-10 13:50:00|34543|34523|34545.9|34525.9|34553|34533|34543|34523|28
1646920210000|2022-03-10 13:50:10|34546|34526|34548|34528|34548.9|34528.9|34545.9|34525.9|21
1646920220000|2022-03-10 13:50:20|34547.6|34527.6|34539|34519|34549.7|34529.7|34538.8|34518.8|28
1646920230000|2022-03-10 13:50:30|34540.7|34520.7|34538.9|34518.9|34543.6|34523.6|34538.5|34518.5|24
1646920240000|2022-03-10 13:50:40|34538.4|34518.4|34544.6|34524.6|34545.6|34525.6|34532|34512|27
1646920250000|2022-03-10 13:50:50|34545.7|34525.7|34540.1|34520.1|34546.4|34526.4|34540|34520|26
1646920260000|2022-03-10 13:51:00|34539.6|34519.6|34544.9|34524.9|34550.5|34530.5|34538.8|34518.8|25
1646920270000|2022-03-10 13:51:10|34545.5|34525.5|34545.7|34525.7|34549.6|34529.6|34543.7|34523.7|28
1646920280000|2022-03-10 13:51:20|34545.8|34525.8|34535.3|34515.3|34547|34527|34535.2|34515.2|28
1646920290000|2022-03-10 13:51:30|34537.9|34517.9|34539.4|34519.4|34540.8|34520.8|34533|34513|26
1646920300000|2022-03-10 13:51:40|34540.4|34520.4|34544.4|34524.4|34546.9|34526.9|34535.5|34515.5|26
1646920310000|2022-03-10 13:51:50|34545.7|34525.7|34541.6|34521.6|34545.7|34525.7|34539.8|34519.8|27
1646920320000|2022-03-10 13:52:00|34540.3|34520.3|34567.2|34547.2|34572.3|34552.3|34540.2|34520.2|29
1646920330000|2022-03-10 13:52:10|34568.9|34548.9|34569.6|34549.6|34571.7|34551.7|34564.3|34544.3|26
1646920340000|2022-03-10 13:52:20|34568.5|34548.5|34551.6|34531.6|34569.1|34549.1|34551.6|34531.6|28
1646920350000|2022-03-10 13:52:30|34560.5|34540.5|34565.2|34545.2|34566.7|34546.7|34559.5|34539.5|27
1646920360000|2022-03-10 13:52:40|34565.1|34545.1|34563.9|34543.9|34569.9|34549.9|34559.7|34539.7|28
1646920370000|2022-03-10 13:52:50|34562|34542|34563.9|34543.9|34564.6|34544.6|34560.3|34540.3|24
1646920380000|2022-03-10 13:53:00|34566.4|34546.4|34565.5|34545.5|34566.8|34546.8|34558.7|34538.7|25
1646920390000|2022-03-10 13:53:10|34563.7|34543.7|34568.7|34548.7|34569|34549|34562.4|34542.4|28
1646920400000|2022-03-10 13:53:20|34568|34548|34559.1|34539.1|34571.9|34551.9|34558.9|34538.9|25
1646920410000|2022-03-10 13:53:30|34560|34540|34549.9|34529.9|34565.4|34545.4|34547.2|34527.2|26
1646920420000|2022-03-10 13:53:40|34551.2|34531.2|34564.2|34544.2|34564.2|34544.2|34550|34530|27
1646920430000|2022-03-10 13:53:50|34562.2|34542.2|34555|34535|34562.2|34542.2|34554.3|34534.3|28
1646920440000|2022-03-10 13:54:00|34557.7|34537.7|34555.5|34535.5|34557.7|34537.7|34554.8|34534.8|23
1646920450000|2022-03-10 13:54:10|34556|34536|34547.8|34527.8|34556.4|34536.4|34546.4|34526.4|27
1646920460000|2022-03-10 13:54:20|34547.4|34527.4|34520.1|34500.1|34548.5|34528.5|34520.1|34500.1|27
1646920470000|2022-03-10 13:54:30|34520.3|34500.3|34520.9|34500.9|34526.5|34506.5|34510.5|34490.5|29
1646920480000|2022-03-10 13:54:40|34521.7|34501.7|34527.1|34507.1|34531.8|34511.8|34521.7|34501.7|24
1646920490000|2022-03-10 13:54:50|34526.7|34506.7|34532.3|34512.3|34538.1|34518.1|34526.7|34506.7|25
1646920500000|2022-03-10 13:55:00|34531.8|34511.8|34533.5|34513.5|34535.8|34515.8|34528|34508|27
1646920510000|2022-03-10 13:55:10|34535.6|34515.6|34533|34513|34535.6|34515.6|34530.5|34510.5|25
1646920520000|2022-03-10 13:55:20|34532.9|34512.9|34531.4|34511.4|34535.1|34515.1|34529.1|34509.1|26
1646920530000|2022-03-10 13:55:30|34531.1|34511.1|34530.6|34510.6|34536.4|34516.4|34530.6|34510.6|25
1646920540000|2022-03-10 13:55:40|34531|34511|34523.6|34503.6|34531.5|34511.5|34522.9|34502.9|27
1646920550000|2022-03-10 13:55:50|34523.4|34503.4|34515.8|34495.8|34526.1|34506.1|34515.8|34495.8|24
1646920560000|2022-03-10 13:56:00|34516.2|34496.2|34526.2|34506.2|34526.2|34506.2|34515.8|34495.8|26
1646920570000|2022-03-10 13:56:10|34521|34501|34524.9|34504.9|34525.2|34505.2|34520.5|34500.5|27
1646920580000|2022-03-10 13:56:20|34524.8|34504.8|34511.8|34491.8|34524.9|34504.9|34511.1|34491.1|25
1646920590000|2022-03-10 13:56:30|34511.6|34491.6|34520.7|34500.7|34525.2|34505.2|34511.6|34491.6|27
1646920600000|2022-03-10 13:56:40|34520.8|34500.8|34526.6|34506.6|34529.5|34509.5|34520.8|34500.8|23
1646920610000|2022-03-10 13:56:50|34526.7|34506.7|34522.2|34502.2|34529.1|34509.1|34522.1|34502.1|28
1646920620000|2022-03-10 13:57:00|34521|34501|34523.6|34503.6|34523.7|34503.7|34521|34501|19
1646920630000|2022-03-10 13:57:10|34523.8|34503.8|34537.6|34517.6|34537.6|34517.6|34523.8|34503.8|25
1646920640000|2022-03-10 13:57:20|34536.6|34516.6|34535|34515|34537.9|34517.9|34527|34507|26
1646920650000|2022-03-10 13:57:30|34537.3|34517.3|34534.5|34514.5|34541.1|34521.1|34533.2|34513.2|26
1646920660000|2022-03-10 13:57:40|34534.2|34514.2|34533.7|34513.7|34535.2|34515.2|34528.2|34508.2|26
1646920670000|2022-03-10 13:57:50|34534|34514|34531.9|34511.9|34535.5|34515.5|34531.9|34511.9|23
1646920680000|2022-03-10 13:58:00|34528.1|34508.1|34531.8|34511.8|34532|34512|34528|34508|25
1646920690000|2022-03-10 13:58:10|34532.3|34512.3|34525.2|34505.2|34532.6|34512.6|34524.8|34504.8|22
1646920700000|2022-03-10 13:58:20|34526.5|34506.5|34522.9|34502.9|34528.7|34508.7|34522.8|34502.8|23
1646920710000|2022-03-10 13:58:30|34524.9|34504.9|34531.5|34511.5|34533.3|34513.3|34523.7|34503.7|27
1646920720000|2022-03-10 13:58:40|34532.2|34512.2|34525.2|34505.2|34532.2|34512.2|34525.2|34505.2|24
1646920730000|2022-03-10 13:58:50|34525.6|34505.6|34525.3|34505.3|34526.7|34506.7|34521.5|34501.5|26
1646920740000|2022-03-10 13:59:00|34525.2|34505.2|34516.9|34496.9|34525.2|34505.2|34513.5|34493.5|25
1646920750000|2022-03-10 13:59:10|34517.2|34497.2|34517.3|34497.3|34521.8|34501.8|34515.9|34495.9|27
1646920760000|2022-03-10 13:59:20|34517.9|34497.9|34520.7|34500.7|34522|34502|34517.9|34497.9|25
1646920770000|2022-03-10 13:59:30|34521.4|34501.4|34514|34494|34521.7|34501.7|34513.1|34493.1|23
1646920780000|2022-03-10 13:59:40|34514.1|34494.1|34524.1|34504.1|34524.1|34504.1|34514.1|34494.1|23
1646920790000|2022-03-10 13:59:50|34525.5|34505.5|34521.5|34501.5|34530.7|34510.7|34521.2|34501.2|25
1646920800000|2022-03-10 14:00:00|34521.9|34501.9|34532.4|34512.4|34534.6|34514.6|34521.9|34501.9|27
1646920810000|2022-03-10 14:00:10|34532.7|34512.7|34534.2|34514.2|34536.9|34516.9|34528.1|34508.1|28
1646920820000|2022-03-10 14:00:20|34535.2|34515.2|34536.3|34516.3|34542.5|34522.5|34535|34515|26
1646920830000|2022-03-10 14:00:30|34536|34516|34533.3|34513.3|34538.6|34518.6|34531.4|34511.4|26
1646920840000|2022-03-10 14:00:40|34536.9|34516.9|34543.6|34523.6|34543.8|34523.8|34534|34514|26
1646920850000|2022-03-10 14:00:50|34543.7|34523.7|34547.4|34527.4|34548.6|34528.6|34543.2|34523.2|28
1646920860000|2022-03-10 14:01:00|34547.1|34527.1|34540|34520|34548.2|34528.2|34540|34520|23
1646920870000|2022-03-10 14:01:10|34540.4|34520.4|34538.6|34518.6|34541.7|34521.7|34536|34516|28
1646920880000|2022-03-10 14:01:20|34538.3|34518.3|34534.6|34514.6|34539.2|34519.2|34533|34513|24
1646920890000|2022-03-10 14:01:30|34534.9|34514.9|34533.6|34513.6|34536.5|34516.5|34530.9|34510.9|24
1646920900000|2022-03-10 14:01:40|34533.9|34513.9|34538.8|34518.8|34538.9|34518.9|34533.1|34513.1|24
1646920910000|2022-03-10 14:01:50|34539.3|34519.3|34536.6|34516.6|34540|34520|34536.6|34516.6|24
1646920920000|2022-03-10 14:02:00|34533.8|34513.8|34533.6|34513.6|34535.1|34515.1|34533.2|34513.2|23
1646920930000|2022-03-10 14:02:10|34534.2|34514.2|34538.5|34518.5|34538.5|34518.5|34532.8|34512.8|25
1646920940000|2022-03-10 14:02:20|34538|34518|34519.7|34499.7|34538|34518|34519|34499|28
1646920950000|2022-03-10 14:02:30|34519.3|34499.3|34522.4|34502.4|34522.4|34502.4|34513.2|34493.2|26
1646920960000|2022-03-10 14:02:40|34522.8|34502.8|34529.5|34509.5|34529.5|34509.5|34522.7|34502.7|29
1646920970000|2022-03-10 14:02:50|34529.4|34509.4|34535.7|34515.7|34535.8|34515.8|34529.4|34509.4|24
1646920980000|2022-03-10 14:03:00|34536.1|34516.1|34540.7|34520.7|34540.7|34520.7|34536.1|34516.1|25
1646920990000|2022-03-10 14:03:10|34540.6|34520.6|34543.4|34523.4|34543.4|34523.4|34539.1|34519.1|26
1646921000000|2022-03-10 14:03:20|34543.6|34523.6|34544.3|34524.3|34549.8|34529.8|34539.8|34519.8|28
1646921010000|2022-03-10 14:03:30|34544.1|34524.1|34550.2|34530.2|34550.3|34530.3|34543.8|34523.8|23
1646921020000|2022-03-10 14:03:40|34550.6|34530.6|34551.2|34531.2|34552.4|34532.4|34546.8|34526.8|21
1646921030000|2022-03-10 14:03:50|34551.8|34531.8|34547.2|34527.2|34557.5|34537.5|34546.3|34526.3|25
1646921040000|2022-03-10 14:04:00|34548.4|34528.4|34548.1|34528.1|34552.2|34532.2|34547.3|34527.3|21
1646921050000|2022-03-10 14:04:10|34548.4|34528.4|34546.8|34526.8|34552|34532|34545.9|34525.9|22
1646921060000|2022-03-10 14:04:20|34546.2|34526.2|34542.6|34522.6|34549.5|34529.5|34541.8|34521.8|28
1646921070000|2022-03-10 14:04:30|34542.5|34522.5|34542.5|34522.5|34545.1|34525.1|34540.5|34520.5|22
1646921080000|2022-03-10 14:04:40|34543.6|34523.6|34541.5|34521.5|34544.2|34524.2|34538.3|34518.3|25
1646921090000|2022-03-10 14:04:50|34541.6|34521.6|34545.4|34525.4|34545.5|34525.5|34540.2|34520.2|24
1646921100000|2022-03-10 14:05:00|34546|34526|34539.8|34519.8|34546|34526|34539.8|34519.8|22
1646921110000|2022-03-10 14:05:10|34539.9|34519.9|34540.9|34520.9|34543.5|34523.5|34539.9|34519.9|19
1646921120000|2022-03-10 14:05:20|34540.8|34520.8|34539|34519|34540.8|34520.8|34528.7|34508.7|28
1646921130000|2022-03-10 14:05:30|34538.6|34518.6|34538.8|34518.8|34539.5|34519.5|34536.5|34516.5|23
1646921140000|2022-03-10 14:05:40|34538.9|34518.9|34538.7|34518.7|34540.9|34520.9|34537|34517|21
1646921150000|2022-03-10 14:05:50|34538.6|34518.6|34540.3|34520.3|34540.6|34520.6|34538.4|34518.4|19
1646921160000|2022-03-10 14:06:00|34537.9|34517.9|34536.8|34516.8|34537.9|34517.9|34536.4|34516.4|17
1646921170000|2022-03-10 14:06:10|34537.2|34517.2|34543.1|34523.1|34544|34524|34536.6|34516.6|22
1646921180000|2022-03-10 14:06:20|34542.3|34522.3|34537.7|34517.7|34542.3|34522.3|34536.8|34516.8|25
1646921190000|2022-03-10 14:06:30|34538.7|34518.7|34537.3|34517.3|34539.4|34519.4|34536.9|34516.9|19
1646921200000|2022-03-10 14:06:40|34537.4|34517.4|34538.3|34518.3|34539|34519|34537.1|34517.1|19
1646921210000|2022-03-10 14:06:50|34538.1|34518.1|34536.5|34516.5|34539.4|34519.4|34536.5|34516.5|20
1646921220000|2022-03-10 14:07:00|34536.6|34516.6|34530.4|34510.4|34537.9|34517.9|34528.7|34508.7|21
1646921230000|2022-03-10 14:07:10|34530.3|34510.3|34527.9|34507.9|34533.2|34513.2|34524.7|34504.7|25
1646921240000|2022-03-10 14:07:20|34527.4|34507.4|34535.7|34515.7|34535.8|34515.8|34527.4|34507.4|27
1646921250000|2022-03-10 14:07:30|34538.1|34518.1|34531.4|34511.4|34539.8|34519.8|34529.9|34509.9|27
1646921260000|2022-03-10 14:07:40|34531.5|34511.5|34532.7|34512.7|34533.2|34513.2|34528.9|34508.9|25
1646921270000|2022-03-10 14:07:50|34533.7|34513.7|34534.4|34514.4|34536.7|34516.7|34532|34512|19
1646921280000|2022-03-10 14:08:00|34534|34514|34529.3|34509.3|34534|34514|34527.4|34507.4|16
1646921290000|2022-03-10 14:08:10|34529.2|34509.2|34538.5|34518.5|34539.1|34519.1|34529.2|34509.2|24
1646921300000|2022-03-10 14:08:20|34538.1|34518.1|34534.7|34514.7|34538.1|34518.1|34530.1|34510.1|23
1646921310000|2022-03-10 14:08:30|34533.9|34513.9|34524.3|34504.3|34534.9|34514.9|34524.3|34504.3|22
1646921320000|2022-03-10 14:08:40|34521.4|34501.4|34521|34501|34522.9|34502.9|34520.1|34500.1|26
1646921330000|2022-03-10 14:08:50|34521.6|34501.6|34526|34506|34527.3|34507.3|34521.5|34501.5|19
1646921340000|2022-03-10 14:09:00|34525.3|34505.3|34518.5|34498.5|34525.4|34505.4|34516.4|34496.4|28
1646921350000|2022-03-10 14:09:10|34518.6|34498.6|34518.9|34498.9|34521.9|34501.9|34518.6|34498.6|25
1646921360000|2022-03-10 14:09:20|34520.2|34500.2|34521.4|34501.4|34525.5|34505.5|34520.2|34500.2|22
1646921370000|2022-03-10 14:09:30|34521.2|34501.2|34519.9|34499.9|34523|34503|34519.9|34499.9|18
1646921380000|2022-03-10 14:09:40|34520.5|34500.5|34517|34497|34520.5|34500.5|34514.6|34494.6|23
1646921390000|2022-03-10 14:09:50|34517.3|34497.3|34528.3|34508.3|34528.3|34508.3|34517.3|34497.3|22
1646921400000|2022-03-10 14:10:00|34528.4|34508.4|34549.7|34529.7|34550.8|34530.8|34527.3|34507.3|28
1646921410000|2022-03-10 14:10:10|34550.8|34530.8|34562|34542|34571.5|34551.5|34548.4|34528.4|28
1646921420000|2022-03-10 14:10:20|34560.9|34540.9|34559.3|34539.3|34560.9|34540.9|34552.1|34532.1|27
1646921430000|2022-03-10 14:10:30|34558.7|34538.7|34568|34548|34568|34548|34557.9|34537.9|27
1646921440000|2022-03-10 14:10:40|34567.5|34547.5|34582.6|34562.6|34582.6|34562.6|34566.5|34546.5|27
1646921450000|2022-03-10 14:10:50|34584.8|34564.8|34585.1|34565.1|34591.5|34571.5|34584.8|34564.8|28
1646921460000|2022-03-10 14:11:00|34582.2|34562.2|34581.8|34561.8|34588.6|34568.6|34578.5|34558.5|26
1646921470000|2022-03-10 14:11:10|34578.7|34558.7|34579|34559|34585.6|34565.6|34576.8|34556.8|27
1646921480000|2022-03-10 14:11:20|34576.6|34556.6|34586.1|34566.1|34587|34567|34571.5|34551.5|28
1646921490000|2022-03-10 14:11:30|34586|34566|34587.1|34567.1|34587.2|34567.2|34580.6|34560.6|24
1646921500000|2022-03-10 14:11:40|34587.5|34567.5|34587.1|34567.1|34587.5|34567.5|34578.3|34558.3|28
1646921510000|2022-03-10 14:11:50|34588.2|34568.2|34582.1|34562.1|34591.1|34571.1|34581.4|34561.4|25
1646921520000|2022-03-10 14:12:00|34587.4|34567.4|34579.7|34559.7|34587.4|34567.4|34577.5|34557.5|24
1646921530000|2022-03-10 14:12:10|34580.5|34560.5|34571.7|34551.7|34581.4|34561.4|34571.7|34551.7|27
1646921540000|2022-03-10 14:12:20|34569.2|34549.2|34562.7|34542.7|34569.2|34549.2|34558.6|34538.6|27
1646921550000|2022-03-10 14:12:30|34567.1|34547.1|34565|34545|34567.1|34547.1|34556.7|34536.7|27
1646921560000|2022-03-10 14:12:40|34564.9|34544.9|34573.1|34553.1|34573.1|34553.1|34564.4|34544.4|22
1646921570000|2022-03-10 14:12:50|34570.9|34550.9|34571.9|34551.9|34575|34555|34570.9|34550.9|25
1646921580000|2022-03-10 14:13:00|34571.7|34551.7|34574.1|34554.1|34574.6|34554.6|34569.8|34549.8|25
1646921590000|2022-03-10 14:13:10|34570.9|34550.9|34574.3|34554.3|34574.8|34554.8|34570.9|34550.9|24
1646921600000|2022-03-10 14:13:20|34573.8|34553.8|34575|34555|34575|34555|34568.9|34548.9|23
1646921610000|2022-03-10 14:13:30|34574.9|34554.9|34573.2|34553.2|34575.4|34555.4|34569.3|34549.3|24
1646921620000|2022-03-10 14:13:40|34570|34550|34571.4|34551.4|34571.7|34551.7|34568.8|34548.8|24
1646921630000|2022-03-10 14:13:50|34571.2|34551.2|34571.3|34551.3|34572.3|34552.3|34569.9|34549.9|25
1646921640000|2022-03-10 14:14:00|34571.1|34551.1|34570.3|34550.3|34574.6|34554.6|34568.7|34548.7|23
1646921650000|2022-03-10 14:14:10|34568.8|34548.8|34575.7|34555.7|34575.7|34555.7|34568.8|34548.8|19
1646921660000|2022-03-10 14:14:20|34575.9|34555.9|34574.4|34554.4|34579.2|34559.2|34572.7|34552.7|27
1646921670000|2022-03-10 14:14:30|34574|34554|34568.5|34548.5|34574.3|34554.3|34568.2|34548.2|24
1646921680000|2022-03-10 14:14:40|34568.6|34548.6|34574.4|34554.4|34574.4|34554.4|34567.7|34547.7|25
1646921690000|2022-03-10 14:14:50|34574.5|34554.5|34569.9|34549.9|34577.2|34557.2|34568.1|34548.1|25
1646921700000|2022-03-10 14:15:00|34571.3|34551.3|34575.2|34555.2|34575.6|34555.6|34569.5|34549.5|24
1646921710000|2022-03-10 14:15:10|34578.1|34558.1|34584.3|34564.3|34587.9|34567.9|34576.3|34556.3|28
1646921720000|2022-03-10 14:15:20|34581.4|34561.4|34576.8|34556.8|34581.7|34561.7|34576.4|34556.4|24
1646921730000|2022-03-10 14:15:30|34572.6|34552.6|34569.1|34549.1|34573.6|34553.6|34567|34547|23
1646921740000|2022-03-10 14:15:40|34569|34549|34570.7|34550.7|34575.6|34555.6|34569|34549|24
1646921750000|2022-03-10 14:15:50|34569.7|34549.7|34571.3|34551.3|34572.2|34552.2|34569.7|34549.7|25
1646921760000|2022-03-10 14:16:00|34570.6|34550.6|34572.2|34552.2|34574|34554|34570.6|34550.6|25
1646921770000|2022-03-10 14:16:10|34571.9|34551.9|34574.4|34554.4|34574.7|34554.7|34571.4|34551.4|19
1646921780000|2022-03-10 14:16:20|34574.1|34554.1|34569.6|34549.6|34574.6|34554.6|34569.5|34549.5|25
1646921790000|2022-03-10 14:16:30|34568.7|34548.7|34572.8|34552.8|34574.4|34554.4|34568.3|34548.3|28
1646921800000|2022-03-10 14:16:40|34573.4|34553.4|34571.6|34551.6|34577.1|34557.1|34571.6|34551.6|23
1646921810000|2022-03-10 14:16:50|34571.2|34551.2|34569|34549|34572.1|34552.1|34568.8|34548.8|27
1646921820000|2022-03-10 14:17:00|34569.2|34549.2|34571|34551|34573.2|34553.2|34568.2|34548.2|24
1646921830000|2022-03-10 14:17:10|34571.5|34551.5|34568.7|34548.7|34575.2|34555.2|34568.7|34548.7|27
1646921840000|2022-03-10 14:17:20|34568.9|34548.9|34573.7|34553.7|34573.7|34553.7|34568|34548|23
1646921850000|2022-03-10 14:17:30|34576|34556|34568.7|34548.7|34576|34556|34568.7|34548.7|27
1646921860000|2022-03-10 14:17:40|34568.9|34548.9|34570.4|34550.4|34571.5|34551.5|34568.9|34548.9|26
1646921870000|2022-03-10 14:17:50|34570.2|34550.2|34577.3|34557.3|34577.6|34557.6|34569.9|34549.9|25
1646921880000|2022-03-10 14:18:00|34577.1|34557.1|34569.3|34549.3|34577.5|34557.5|34568.1|34548.1|24
1646921890000|2022-03-10 14:18:10|34569.4|34549.4|34572.6|34552.6|34572.8|34552.8|34568.3|34548.3|24
1646921900000|2022-03-10 14:18:20|34572.1|34552.1|34579.2|34559.2|34579.7|34559.7|34571.3|34551.3|25
1646921910000|2022-03-10 14:18:30|34581|34561|34577.2|34557.2|34585.9|34565.9|34577.2|34557.2|26
1646921920000|2022-03-10 14:18:40|34577.9|34557.9|34587.8|34567.8|34589.7|34569.7|34577.7|34557.7|28
1646921930000|2022-03-10 14:18:50|34587.7|34567.7|34581.9|34561.9|34588.4|34568.4|34581.9|34561.9|22
1646921940000|2022-03-10 14:19:00|34581.4|34561.4|34588|34568|34588.5|34568.5|34581.3|34561.3|29
1646921950000|2022-03-10 14:19:10|34587.7|34567.7|34581.4|34561.4|34588.2|34568.2|34580.9|34560.9|24
1646921960000|2022-03-10 14:19:20|34580.6|34560.6|34580.9|34560.9|34582.2|34562.2|34580.3|34560.3|23
1646921970000|2022-03-10 14:19:30|34580.8|34560.8|34581.8|34561.8|34582.5|34562.5|34580.5|34560.5|20
1646921980000|2022-03-10 14:19:40|34581|34561|34585.7|34565.7|34585.8|34565.8|34580.5|34560.5|26
1646921990000|2022-03-10 14:19:50|34586.6|34566.6|34584.8|34564.8|34589.2|34569.2|34584.8|34564.8|28
1646922000000|2022-03-10 14:20:00|34587.2|34567.2|34590.9|34570.9|34598.4|34578.4|34585.9|34565.9|29
1646922010000|2022-03-10 14:20:10|34591.1|34571.1|34593.9|34573.9|34595.1|34575.1|34586.8|34566.8|27
1646922020000|2022-03-10 14:20:20|34594.1|34574.1|34592.5|34572.5|34594.1|34574.1|34590.7|34570.7|25
1646922030000|2022-03-10 14:20:30|34592.2|34572.2|34594.8|34574.8|34596.8|34576.8|34592.1|34572.1|24
1646922040000|2022-03-10 14:20:40|34597.2|34577.2|34610.1|34590.1|34611.7|34591.7|34595.4|34575.4|28
1646922050000|2022-03-10 14:20:50|34610.6|34590.6|34604.7|34584.7|34610.6|34590.6|34600.2|34580.2|28
1646922060000|2022-03-10 14:21:00|34606.2|34586.2|34608.9|34588.9|34608.9|34588.9|34600.6|34580.6|26
1646922070000|2022-03-10 14:21:10|34615|34595|34608.9|34588.9|34615|34595|34606.8|34586.8|28
1646922080000|2022-03-10 14:21:20|34608.3|34588.3|34610.9|34590.9|34613.1|34593.1|34608.1|34588.1|26
1646922090000|2022-03-10 14:21:30|34611.1|34591.1|34609.6|34589.6|34612.3|34592.3|34608|34588|23
1646922100000|2022-03-10 14:21:40|34610.1|34590.1|34611.5|34591.5|34613.6|34593.6|34607.7|34587.7|27
1646922110000|2022-03-10 14:21:50|34613.2|34593.2|34610.5|34590.5|34613.3|34593.3|34610.5|34590.5|22
1646922120000|2022-03-10 14:22:00|34611.9|34591.9|34609.8|34589.8|34611.9|34591.9|34608.5|34588.5|24
1646922130000|2022-03-10 14:22:10|34609.9|34589.9|34599.5|34579.5|34612|34592|34599.2|34579.2|26
1646922140000|2022-03-10 14:22:20|34599.6|34579.6|34602.5|34582.5|34610.3|34590.3|34599.6|34579.6|28
1646922150000|2022-03-10 14:22:30|34602.4|34582.4|34603.3|34583.3|34605.2|34585.2|34601.5|34581.5|24
1646922160000|2022-03-10 14:22:40|34602.6|34582.6|34603.9|34583.9|34604.1|34584.1|34600.5|34580.5|28
1646922170000|2022-03-10 14:22:50|34604.3|34584.3|34597.3|34577.3|34604.3|34584.3|34595.6|34575.6|26
1646922180000|2022-03-10 14:23:00|34596.1|34576.1|34596.8|34576.8|34598.8|34578.8|34594.2|34574.2|28
1646922190000|2022-03-10 14:23:10|34597.6|34577.6|34595.1|34575.1|34598.7|34578.7|34592.6|34572.6|28
1646922200000|2022-03-10 14:23:20|34595.2|34575.2|34605.8|34585.8|34607.5|34587.5|34593.7|34573.7|26
1646922210000|2022-03-10 14:23:30|34608|34588|34605.2|34585.2|34609.2|34589.2|34602.7|34582.7|27
1646922220000|2022-03-10 14:23:40|34605|34585|34603.1|34583.1|34606|34586|34602.7|34582.7|19
1646922230000|2022-03-10 14:23:50|34603.2|34583.2|34606.3|34586.3|34608|34588|34602.9|34582.9|20
1646922240000|2022-03-10 14:24:00|34606.2|34586.2|34618.7|34598.7|34619.1|34599.1|34605.4|34585.4|27
1646922250000|2022-03-10 14:24:10|34619.1|34599.1|34643.4|34623.4|34643.4|34623.4|34616.9|34596.9|27
1646922260000|2022-03-10 14:24:20|34643.1|34623.1|34642.6|34622.6|34652.4|34632.4|34641.1|34621.1|28
1646922270000|2022-03-10 14:24:30|34645.7|34625.7|34648|34628|34649.1|34629.1|34645.7|34625.7|27
1646922280000|2022-03-10 14:24:40|34648.4|34628.4|34639.8|34619.8|34648.4|34628.4|34636.5|34616.5|26
1646922290000|2022-03-10 14:24:50|34639.6|34619.6|34637.2|34617.2|34642.9|34622.9|34636.8|34616.8|26
1646922300000|2022-03-10 14:25:00|34636.9|34616.9|34641.6|34621.6|34641.6|34621.6|34636.1|34616.1|26
1646922310000|2022-03-10 14:25:10|34642|34622|34645.4|34625.4|34645.7|34625.7|34636.8|34616.8|25
1646922320000|2022-03-10 14:25:20|34645.7|34625.7|34637.1|34617.1|34645.9|34625.9|34636.6|34616.6|28
1646922330000|2022-03-10 14:25:30|34636.8|34616.8|34631.6|34611.6|34638|34618|34631.6|34611.6|23
1646922340000|2022-03-10 14:25:40|34630.6|34610.6|34610.6|34590.6|34630.6|34610.6|34609.8|34589.8|26
1646922350000|2022-03-10 14:25:50|34611.7|34591.7|34615.2|34595.2|34615.3|34595.3|34611.3|34591.3|21
1646922360000|2022-03-10 14:26:00|34615|34595|34618|34598|34618|34598|34613.3|34593.3|19
1646922370000|2022-03-10 14:26:10|34617.8|34597.8|34623.7|34603.7|34623.7|34603.7|34617|34597|27
1646922380000|2022-03-10 14:26:20|34623.5|34603.5|34616.2|34596.2|34624.2|34604.2|34616.1|34596.1|25
1646922390000|2022-03-10 14:26:30|34615.7|34595.7|34627.5|34607.5|34627.8|34607.8|34615.1|34595.1|24
1646922400000|2022-03-10 14:26:40|34626.6|34606.6|34627.3|34607.3|34633.4|34613.4|34626.1|34606.1|28
1646922410000|2022-03-10 14:26:50|34628.5|34608.5|34631.3|34611.3|34633.8|34613.8|34628|34608|23
1646922420000|2022-03-10 14:27:00|34630.6|34610.6|34629.9|34609.9|34632.2|34612.2|34627.9|34607.9|26
1646922430000|2022-03-10 14:27:10|34629.4|34609.4|34624.8|34604.8|34629.4|34609.4|34620.2|34600.2|28
1646922440000|2022-03-10 14:27:20|34623.8|34603.8|34629.5|34609.5|34629.8|34609.8|34623.6|34603.6|28
1646922450000|2022-03-10 14:27:30|34628.3|34608.3|34633.9|34613.9|34634.6|34614.6|34628.3|34608.3|22
1646922460000|2022-03-10 14:27:40|34634.6|34614.6|34632.2|34612.2|34634.6|34614.6|34630.7|34610.7|20
1646922470000|2022-03-10 14:27:50|34632.1|34612.1|34626.8|34606.8|34632.1|34612.1|34626.6|34606.6|22
1646922480000|2022-03-10 14:28:00|34624.4|34604.4|34624.7|34604.7|34628.4|34608.4|34624.4|34604.4|23
1646922490000|2022-03-10 14:28:10|34625.1|34605.1|34630.2|34610.2|34631.2|34611.2|34625.1|34605.1|24
1646922500000|2022-03-10 14:28:20|34630.1|34610.1|34626.9|34606.9|34631.9|34611.9|34626.9|34606.9|24
1646922510000|2022-03-10 14:28:30|34627.4|34607.4|34627.4|34607.4|34627.5|34607.5|34623.7|34603.7|24
1646922520000|2022-03-10 14:28:40|34625.4|34605.4|34632.2|34612.2|34633.6|34613.6|34625.4|34605.4|26
1646922530000|2022-03-10 14:28:50|34632.1|34612.1|34641.2|34621.2|34641.2|34621.2|34631.1|34611.1|22
1646922540000|2022-03-10 14:29:00|34642.2|34622.2|34640|34620|34646.3|34626.3|34640|34620|27
1646922550000|2022-03-10 14:29:10|34639.3|34619.3|34620.9|34600.9|34639.5|34619.5|34614.1|34594.1|27
1646922560000|2022-03-10 14:29:20|34618.6|34598.6|34638.6|34618.6|34639.4|34619.4|34618.6|34598.6|27
1646922570000|2022-03-10 14:29:30|34640|34620|34629.8|34609.8|34644.8|34624.8|34628.9|34608.9|27
1646922580000|2022-03-10 14:29:40|34629.7|34609.7|34636.9|34616.9|34640.1|34620.1|34627.5|34607.5|29
1646922590000|2022-03-10 14:29:50|34639|34619|34631.5|34611.5|34639.5|34619.5|34622.7|34602.7|28
1646922600000|2022-03-10 14:30:00|34624.6|34604.6|34637.7|34617.7|34642.7|34622.7|34624|34604|27
1646922610000|2022-03-10 14:30:10|34636.9|34616.9|34647.2|34627.2|34647.7|34627.7|34636.9|34616.9|28
1646922620000|2022-03-10 14:30:20|34646.9|34626.9|34646.2|34626.2|34650.9|34630.9|34646.2|34626.2|25
1646922630000|2022-03-10 14:30:30|34645.9|34625.9|34658.2|34638.2|34658.2|34638.2|34643.4|34623.4|24
1646922640000|2022-03-10 14:30:40|34655.8|34635.8|34654.1|34634.1|34659.6|34639.6|34645.5|34625.5|24
1646922650000|2022-03-10 14:30:50|34656.1|34636.1|34650.2|34630.2|34658.7|34638.7|34650.2|34630.2|26
1646922660000|2022-03-10 14:31:00|34650.5|34630.5|34648.4|34628.4|34650.6|34630.6|34646.5|34626.5|28
1646922670000|2022-03-10 14:31:10|34646.9|34626.9|34674.4|34654.4|34675.3|34655.3|34646.9|34626.9|26
1646922680000|2022-03-10 14:31:20|34673.2|34653.2|34673.5|34653.5|34680.7|34660.7|34672.5|34652.5|28
1646922690000|2022-03-10 14:31:30|34674.1|34654.1|34672.7|34652.7|34677.8|34657.8|34672.7|34652.7|26
1646922700000|2022-03-10 14:31:40|34673|34653|34671.2|34651.2|34673.1|34653.1|34670.1|34650.1|25
1646922710000|2022-03-10 14:31:50|34670.6|34650.6|34673.8|34653.8|34675.2|34655.2|34670.4|34650.4|27
1646922720000|2022-03-10 14:32:00|34674.4|34654.4|34677.8|34657.8|34678.8|34658.8|34674.4|34654.4|28
1646922730000|2022-03-10 14:32:10|34678|34658|34675|34655|34678|34658|34674.4|34654.4|26
1646922740000|2022-03-10 14:32:20|34676.6|34656.6|34674.4|34654.4|34677.8|34657.8|34672.8|34652.8|26
1646922750000|2022-03-10 14:32:30|34674.6|34654.6|34676.1|34656.1|34677.1|34657.1|34670.5|34650.5|29
1646922760000|2022-03-10 14:32:40|34676.8|34656.8|34679.3|34659.3|34680.3|34660.3|34674.5|34654.5|25
1646922770000|2022-03-10 14:32:50|34677.5|34657.5|34673.4|34653.4|34678.2|34658.2|34671|34651|28
1646922780000|2022-03-10 14:33:00|34671.3|34651.3|34672.3|34652.3|34674|34654|34666.4|34646.4|28
1646922790000|2022-03-10 14:33:10|34671.9|34651.9|34671.9|34651.9|34674.1|34654.1|34670.6|34650.6|29
1646922800000|2022-03-10 14:33:20|34672.4|34652.4|34674.1|34654.1|34674.9|34654.9|34670.4|34650.4|29
1646922810000|2022-03-10 14:33:30|34674.6|34654.6|34676.1|34656.1|34679|34659|34671.5|34651.5|27
1646922820000|2022-03-10 14:33:40|34675.6|34655.6|34679.6|34659.6|34683.4|34663.4|34675.6|34655.6|28
1646922830000|2022-03-10 14:33:50|34679.5|34659.5|34679.2|34659.2|34679.5|34659.5|34674.8|34654.8|26
1646922840000|2022-03-10 14:34:00|34679|34659|34681.4|34661.4|34681.4|34661.4|34678.9|34658.9|26
1646922850000|2022-03-10 14:34:10|34681.1|34661.1|34682.4|34662.4|34688.3|34668.3|34681.1|34661.1|27
1646922860000|2022-03-10 14:34:20|34681.6|34661.6|34684.7|34664.7|34685.6|34665.6|34674.7|34654.7|29
1646922870000|2022-03-10 14:34:30|34685.4|34665.4|34700.1|34680.1|34707.2|34687.2|34684.8|34664.8|28
1646922880000|2022-03-10 14:34:40|34701|34681|34690.7|34670.7|34701.8|34681.8|34689|34669|28
1646922890000|2022-03-10 14:34:50|34692.7|34672.7|34689.9|34669.9|34693.6|34673.6|34687.6|34667.6|27
1646922900000|2022-03-10 14:35:00|34685.8|34665.8|34682|34662|34686.9|34666.9|34676.2|34656.2|28
1646922910000|2022-03-10 14:35:10|34681.7|34661.7|34688.5|34668.5|34690.6|34670.6|34678.1|34658.1|28
1646922920000|2022-03-10 14:35:20|34688.8|34668.8|34690.9|34670.9|34691.2|34671.2|34688.2|34668.2|27
1646922930000|2022-03-10 14:35:30|34691.3|34671.3|34701.3|34681.3|34701.3|34681.3|34690.2|34670.2|29
1646922940000|2022-03-10 14:35:40|34702.3|34682.3|34709.8|34689.8|34709.8|34689.8|34697.7|34677.7|29
1646922950000|2022-03-10 14:35:50|34710.3|34690.3|34710.8|34690.8|34715.6|34695.6|34707.3|34687.3|25
1646922960000|2022-03-10 14:36:00|34711.2|34691.2|34702.6|34682.6|34711.7|34691.7|34700.9|34680.9|29
1646922970000|2022-03-10 14:36:10|34702|34682|34693.6|34673.6|34704.3|34684.3|34693.6|34673.6|24
1646922980000|2022-03-10 14:36:20|34694.1|34674.1|34698.6|34678.6|34700.1|34680.1|34689.8|34669.8|29
1646922990000|2022-03-10 14:36:30|34698.5|34678.5|34693.5|34673.5|34707.8|34687.8|34692.2|34672.2|28
1646923000000|2022-03-10 14:36:40|34693.1|34673.1|34686.1|34666.1|34696.7|34676.7|34685.1|34665.1|26
1646923010000|2022-03-10 14:36:50|34682.2|34662.2|34682.2|34662.2|34683.9|34663.9|34681.6|34661.6|24
1646923020000|2022-03-10 14:37:00|34683.1|34663.1|34680.5|34660.5|34686.5|34666.5|34677.8|34657.8|26
1646923030000|2022-03-10 14:37:10|34678.8|34658.8|34672.8|34652.8|34681.7|34661.7|34672.1|34652.1|27
1646923040000|2022-03-10 14:37:20|34672.3|34652.3|34683.5|34663.5|34690.2|34670.2|34670.2|34650.2|26
1646923050000|2022-03-10 14:37:30|34683.7|34663.7|34687.2|34667.2|34687.2|34667.2|34682.6|34662.6|27
1646923060000|2022-03-10 14:37:40|34687.3|34667.3|34683.9|34663.9|34690.6|34670.6|34683.9|34663.9|25
1646923070000|2022-03-10 14:37:50|34684.9|34664.9|34672.7|34652.7|34686.2|34666.2|34672.7|34652.7|24
1646923080000|2022-03-10 14:38:00|34678|34658|34682.6|34662.6|34690|34670|34675.9|34655.9|28
1646923090000|2022-03-10 14:38:10|34684.5|34664.5|34681.3|34661.3|34684.5|34664.5|34679.4|34659.4|26
1646923100000|2022-03-10 14:38:20|34683.3|34663.3|34678.6|34658.6|34683.4|34663.4|34678.6|34658.6|26
1646923110000|2022-03-10 14:38:30|34680.3|34660.3|34692.4|34672.4|34696.1|34676.1|34680.3|34660.3|26
1646923120000|2022-03-10 14:38:40|34692.3|34672.3|34692.7|34672.7|34695.4|34675.4|34690.2|34670.2|23
1646923130000|2022-03-10 14:38:50|34694|34674|34683.7|34663.7|34694|34674|34682.3|34662.3|27
1646923140000|2022-03-10 14:39:00|34683.8|34663.8|34683.3|34663.3|34685.5|34665.5|34682.2|34662.2|27
1646923150000|2022-03-10 14:39:10|34681.6|34661.6|34677.3|34657.3|34681.6|34661.6|34676.2|34656.2|29
1646923160000|2022-03-10 14:39:20|34676.7|34656.7|34700.9|34680.9|34705.5|34685.5|34676|34656|25
1646923170000|2022-03-10 14:39:30|34701.4|34681.4|34726.6|34706.6|34727.1|34707.1|34700.7|34680.7|27
1646923180000|2022-03-10 14:39:40|34725.5|34705.5|34737.1|34717.1|34739.3|34719.3|34725.2|34705.2|28
1646923190000|2022-03-10 14:39:50|34741.7|34721.7|34727|34707|34744.4|34724.4|34727|34707|25
1646923200000|2022-03-10 14:40:00|34727.2|34707.2|34725.7|34705.7|34729.8|34709.8|34724.7|34704.7|29
1646923210000|2022-03-10 14:40:10|34726.7|34706.7|34730.2|34710.2|34730.2|34710.2|34719.5|34699.5|27
1646923220000|2022-03-10 14:40:20|34728.3|34708.3|34725.2|34705.2|34729.4|34709.4|34718|34698|29
1646923230000|2022-03-10 14:40:30|34725.6|34705.6|34723.7|34703.7|34725.6|34705.6|34717.2|34697.2|28
1646923240000|2022-03-10 14:40:40|34723.3|34703.3|34724.5|34704.5|34728.6|34708.6|34718.5|34698.5|26
1646923250000|2022-03-10 14:40:50|34727.5|34707.5|34729.8|34709.8|34729.8|34709.8|34725|34705|24
1646923260000|2022-03-10 14:41:00|34730.3|34710.3|34727.4|34707.4|34733.2|34713.2|34726.1|34706.1|28
1646923270000|2022-03-10 14:41:10|34728.4|34708.4|34714.9|34694.9|34733|34713|34714|34694|27
1646923280000|2022-03-10 14:41:20|34714.6|34694.6|34698|34678|34714.6|34694.6|34697|34677|27
1646923290000|2022-03-10 14:41:30|34698.2|34678.2|34670.7|34650.7|34699.6|34679.6|34667.5|34647.5|29
1646923300000|2022-03-10 14:41:40|34671.5|34651.5|34672.9|34652.9|34680.3|34660.3|34668.7|34648.7|27
1646923310000|2022-03-10 14:41:50|34674.5|34654.5|34668.2|34648.2|34680.3|34660.3|34667|34647|28
1646923320000|2022-03-10 14:42:00|34666.6|34646.6|34672|34652|34675.4|34655.4|34666.6|34646.6|27
1646923330000|2022-03-10 14:42:10|34673|34653|34681.7|34661.7|34681.7|34661.7|34669.7|34649.7|27
1646923340000|2022-03-10 14:42:20|34680.6|34660.6|34689.5|34669.5|34689.5|34669.5|34679.4|34659.4|28
1646923350000|2022-03-10 14:42:30|34689.8|34669.8|34692.1|34672.1|34702.4|34682.4|34687.9|34667.9|27
1646923360000|2022-03-10 14:42:40|34692.2|34672.2|34694|34674|34695.1|34675.1|34689|34669|28
1646923370000|2022-03-10 14:42:50|34693.8|34673.8|34698.3|34678.3|34701.3|34681.3|34692.4|34672.4|25
1646923380000|2022-03-10 14:43:00|34697.3|34677.3|34699.4|34679.4|34713.7|34693.7|34696.8|34676.8|29
1646923390000|2022-03-10 14:43:10|34700.8|34680.8|34699.2|34679.2|34706.6|34686.6|34698.8|34678.8|28
1646923400000|2022-03-10 14:43:20|34701.2|34681.2|34698.7|34678.7|34702.9|34682.9|34696.3|34676.3|27
1646923410000|2022-03-10 14:43:30|34699.3|34679.3|34702|34682|34704.4|34684.4|34698|34678|26
1646923420000|2022-03-10 14:43:40|34700.5|34680.5|34703.6|34683.6|34705.1|34685.1|34700.1|34680.1|27
1646923430000|2022-03-10 14:43:50|34703.5|34683.5|34704.4|34684.4|34704.7|34684.7|34699.4|34679.4|22
1646923440000|2022-03-10 14:44:00|34704.6|34684.6|34700.2|34680.2|34705|34685|34695.9|34675.9|24
1646923450000|2022-03-10 14:44:10|34701.2|34681.2|34697.5|34677.5|34703.5|34683.5|34696.7|34676.7|26
1646923460000|2022-03-10 14:44:20|34697.8|34677.8|34697.5|34677.5|34702|34682|34695.9|34675.9|24
1646923470000|2022-03-10 14:44:30|34696.3|34676.3|34698.7|34678.7|34698.7|34678.7|34694.6|34674.6|22
1646923480000|2022-03-10 14:44:40|34701.5|34681.5|34689.5|34669.5|34702.3|34682.3|34687.6|34667.6|26
1646923490000|2022-03-10 14:44:50|34689.4|34669.4|34686.3|34666.3|34691.4|34671.4|34684.9|34664.9|24
1646923500000|2022-03-10 14:45:00|34688|34668|34684.5|34664.5|34690.2|34670.2|34680.7|34660.7|29
1646923510000|2022-03-10 14:45:10|34683.2|34663.2|34684.6|34664.6|34692.4|34672.4|34682.3|34662.3|26
1646923520000|2022-03-10 14:45:20|34686.8|34666.8|34677.7|34657.7|34686.8|34666.8|34674.8|34654.8|28
1646923530000|2022-03-10 14:45:30|34677.6|34657.6|34690.7|34670.7|34692.9|34672.9|34665.4|34645.4|26
1646923540000|2022-03-10 14:45:40|34690.5|34670.5|34686.5|34666.5|34694.6|34674.6|34685.8|34665.8|27
1646923550000|2022-03-10 14:45:50|34685.5|34665.5|34679.8|34659.8|34686.6|34666.6|34679.8|34659.8|23
1646923560000|2022-03-10 14:46:00|34680.1|34660.1|34675.4|34655.4|34680.2|34660.2|34675.4|34655.4|23
1646923570000|2022-03-10 14:46:10|34676|34656|34679.3|34659.3|34681|34661|34674.9|34654.9|23
1646923580000|2022-03-10 14:46:20|34679.1|34659.1|34675.1|34655.1|34680.2|34660.2|34668.1|34648.1|27
1646923590000|2022-03-10 14:46:30|34675.6|34655.6|34674.4|34654.4|34676.7|34656.7|34672.8|34652.8|23
1646923600000|2022-03-10 14:46:40|34676.2|34656.2|34675.4|34655.4|34676.9|34656.9|34674.2|34654.2|20
1646923610000|2022-03-10 14:46:50|34675.8|34655.8|34676.3|34656.3|34677.6|34657.6|34673.9|34653.9|20
1646923620000|2022-03-10 14:47:00|34674.3|34654.3|34676.5|34656.5|34678.3|34658.3|34671.1|34651.1|26
1646923630000|2022-03-10 14:47:10|34675.2|34655.2|34673.9|34653.9|34683|34663|34673.9|34653.9|25
1646923640000|2022-03-10 14:47:20|34676|34656|34675.4|34655.4|34676|34656|34671.6|34651.6|26
1646923650000|2022-03-10 14:47:30|34674.6|34654.6|34681.5|34661.5|34682.1|34662.1|34674.6|34654.6|28
1646923660000|2022-03-10 14:47:40|34690.7|34670.7|34690.1|34670.1|34692.2|34672.2|34687.6|34667.6|28
1646923670000|2022-03-10 14:47:50|34690|34670|34683.8|34663.8|34690.1|34670.1|34673.1|34653.1|28
1646923680000|2022-03-10 14:48:00|34680.3|34660.3|34677.3|34657.3|34684.6|34664.6|34676.4|34656.4|26
1646923690000|2022-03-10 14:48:10|34675.1|34655.1|34669.9|34649.9|34688.7|34668.7|34669.4|34649.4|26
1646923700000|2022-03-10 14:48:20|34670|34650|34670|34650|34674|34654|34668.1|34648.1|27
1646923710000|2022-03-10 14:48:30|34670.1|34650.1|34672.3|34652.3|34679.2|34659.2|34669.6|34649.6|27
1646923720000|2022-03-10 14:48:40|34673|34653|34677.4|34657.4|34677.4|34657.4|34667.4|34647.4|28
1646923730000|2022-03-10 14:48:50|34676.9|34656.9|34675.9|34655.9|34677.7|34657.7|34674|34654|22
1646923740000|2022-03-10 14:49:00|34676.9|34656.9|34672.9|34652.9|34676.9|34656.9|34672.6|34652.6|22
1646923750000|2022-03-10 14:49:10|34673|34653|34672.2|34652.2|34673.5|34653.5|34672|34652|19
1646923760000|2022-03-10 14:49:20|34672.1|34652.1|34675.5|34655.5|34675.5|34655.5|34671.5|34651.5|22
1646923770000|2022-03-10 14:49:30|34673.5|34653.5|34674.3|34654.3|34678.1|34658.1|34671.1|34651.1|28
1646923780000|2022-03-10 14:49:40|34675.5|34655.5|34674.2|34654.2|34678.2|34658.2|34672.5|34652.5|24
1646923790000|2022-03-10 14:49:50|34674|34654|34671.3|34651.3|34674.2|34654.2|34669.2|34649.2|23
1646923800000|2022-03-10 14:50:00|34671.4|34651.4|34669|34649|34674.9|34654.9|34668.2|34648.2|24
1646923810000|2022-03-10 14:50:10|34668.1|34648.1|34662.9|34642.9|34668.1|34648.1|34662.7|34642.7|26
1646923820000|2022-03-10 14:50:20|34663.9|34643.9|34664.6|34644.6|34664.8|34644.8|34659.6|34639.6|25
1646923830000|2022-03-10 14:50:30|34665.5|34645.5|34658.6|34638.6|34669|34649|34656.7|34636.7|26
1646923840000|2022-03-10 14:50:40|34656.8|34636.8|34657|34637|34660.3|34640.3|34656.4|34636.4|25
1646923850000|2022-03-10 14:50:50|34657.7|34637.7|34654.8|34634.8|34660.7|34640.7|34654.8|34634.8|25
1646923860000|2022-03-10 14:51:00|34654.5|34634.5|34650.3|34630.3|34656.9|34636.9|34645.5|34625.5|27
1646923870000|2022-03-10 14:51:10|34648.8|34628.8|34657|34637|34660.9|34640.9|34648.8|34628.8|28
1646923880000|2022-03-10 14:51:20|34658|34638|34661.9|34641.9|34661.9|34641.9|34655.5|34635.5|26
1646923890000|2022-03-10 14:51:30|34661.6|34641.6|34662.6|34642.6|34664|34644|34657.5|34637.5|25
1646923900000|2022-03-10 14:51:40|34662.2|34642.2|34659.6|34639.6|34665.7|34645.7|34659.6|34639.6|28
1646923910000|2022-03-10 14:51:50|34660|34640|34662.6|34642.6|34664.3|34644.3|34660|34640|23
1646923920000|2022-03-10 14:52:00|34662.4|34642.4|34659.6|34639.6|34663.6|34643.6|34658.3|34638.3|21
1646923930000|2022-03-10 14:52:10|34662.9|34642.9|34662.1|34642.1|34663|34643|34659.5|34639.5|27
1646923940000|2022-03-10 14:52:20|34663.7|34643.7|34662.4|34642.4|34663.8|34643.8|34660.5|34640.5|23
1646923950000|2022-03-10 14:52:30|34662.8|34642.8|34661.7|34641.7|34663.6|34643.6|34657.2|34637.2|25
1646923960000|2022-03-10 14:52:40|34661.4|34641.4|34663.8|34643.8|34664.5|34644.5|34658.4|34638.4|25
1646923970000|2022-03-10 14:52:50|34666.1|34646.1|34665|34645|34668.9|34648.9|34664.7|34644.7|25
1646923980000|2022-03-10 14:53:00|34665.6|34645.6|34662|34642|34665.6|34645.6|34661.5|34641.5|27
1646923990000|2022-03-10 14:53:10|34662.6|34642.6|34660.9|34640.9|34663.3|34643.3|34659.9|34639.9|24
1646924000000|2022-03-10 14:53:20|34662.2|34642.2|34659.7|34639.7|34666.1|34646.1|34658|34638|27
1646924010000|2022-03-10 14:53:30|34662.8|34642.8|34662|34642|34664.1|34644.1|34660.1|34640.1|26
1646924020000|2022-03-10 14:53:40|34665.8|34645.8|34665.1|34645.1|34666.1|34646.1|34664.1|34644.1|21
1646924030000|2022-03-10 14:53:50|34667.5|34647.5|34670|34650|34670.3|34650.3|34664.7|34644.7|25
1646924040000|2022-03-10 14:54:00|34669.3|34649.3|34667.9|34647.9|34671.1|34651.1|34667.9|34647.9|22
1646924050000|2022-03-10 14:54:10|34667.1|34647.1|34662.1|34642.1|34667.4|34647.4|34660.4|34640.4|23
1646924060000|2022-03-10 14:54:20|34661.6|34641.6|34666.8|34646.8|34670.9|34650.9|34661.6|34641.6|27
1646924070000|2022-03-10 14:54:30|34666.7|34646.7|34662.9|34642.9|34668|34648|34661.3|34641.3|25
1646924080000|2022-03-10 14:54:40|34663.2|34643.2|34663|34643|34664.2|34644.2|34662.8|34642.8|22
1646924090000|2022-03-10 14:54:50|34662.8|34642.8|34663.4|34643.4|34664.4|34644.4|34662.7|34642.7|18
1646924100000|2022-03-10 14:55:00|34663.2|34643.2|34664.2|34644.2|34664.2|34644.2|34663.1|34643.1|22
1646924110000|2022-03-10 14:55:10|34663.2|34643.2|34666.3|34646.3|34667|34647|34663.2|34643.2|22
1646924120000|2022-03-10 14:55:20|34666.1|34646.1|34666.7|34646.7|34666.9|34646.9|34663.8|34643.8|28
1646924130000|2022-03-10 14:55:30|34666.3|34646.3|34668.5|34648.5|34675.8|34655.8|34666.3|34646.3|25
1646924140000|2022-03-10 14:55:40|34667.4|34647.4|34666.4|34646.4|34669.7|34649.7|34663.7|34643.7|27
1646924150000|2022-03-10 14:55:50|34663.3|34643.3|34667.6|34647.6|34671.2|34651.2|34663.3|34643.3|25
1646924160000|2022-03-10 14:56:00|34667.7|34647.7|34671.4|34651.4|34673.1|34653.1|34666.8|34646.8|26
1646924170000|2022-03-10 14:56:10|34669.4|34649.4|34668.7|34648.7|34671.7|34651.7|34666.7|34646.7|24
1646924180000|2022-03-10 14:56:20|34669.1|34649.1|34671.4|34651.4|34671.6|34651.6|34668.5|34648.5|23
1646924190000|2022-03-10 14:56:30|34671.7|34651.7|34676.1|34656.1|34677.5|34657.5|34671.6|34651.6|26
1646924200000|2022-03-10 14:56:40|34675.1|34655.1|34673.2|34653.2|34677|34657|34673.2|34653.2|28
1646924210000|2022-03-10 14:56:50|34674|34654|34674.4|34654.4|34675.1|34655.1|34672.8|34652.8|30
1646924220000|2022-03-10 14:57:00|34674.8|34654.8|34676|34656|34678.8|34658.8|34674.3|34654.3|29
1646924230000|2022-03-10 14:57:10|34675.1|34655.1|34681|34661|34681.6|34661.6|34674.5|34654.5|29
1646924240000|2022-03-10 14:57:20|34680.7|34660.7|34685.5|34665.5|34685.5|34665.5|34679.5|34659.5|33
1646924250000|2022-03-10 14:57:30|34684.8|34664.8|34684.5|34664.5|34686.2|34666.2|34682.7|34662.7|36
1646924260000|2022-03-10 14:57:40|34688.5|34668.5|34689.8|34669.8|34691.2|34671.2|34687.4|34667.4|37
1646924270000|2022-03-10 14:57:50|34689.7|34669.7|34687.5|34667.5|34693|34673|34687.5|34667.5|29
1646924280000|2022-03-10 14:58:00|34687.4|34667.4|34678.4|34658.4|34687.4|34667.4|34678.2|34658.2|36
1646924290000|2022-03-10 14:58:10|34678.1|34658.1|34676|34656|34679.7|34659.7|34674.8|34654.8|36
1646924300000|2022-03-10 14:58:20|34675.7|34655.7|34674.3|34654.3|34678.7|34658.7|34673.9|34653.9|33
1646924310000|2022-03-10 14:58:30|34674.2|34654.2|34674.4|34654.4|34675.9|34655.9|34673.5|34653.5|30
1646924320000|2022-03-10 14:58:40|34676.2|34656.2|34679.7|34659.7|34681.4|34661.4|34675.5|34655.5|34
1646924330000|2022-03-10 14:58:50|34681.5|34661.5|34687.5|34667.5|34688.5|34668.5|34681.3|34661.3|28
1646924340000|2022-03-10 14:59:00|34687.2|34667.2|34683.1|34663.1|34687.2|34667.2|34682.9|34662.9|36
1646924350000|2022-03-10 14:59:10|34682.9|34662.9|34681.2|34661.2|34684.4|34664.4|34681.2|34661.2|29
1646924360000|2022-03-10 14:59:20|34681.6|34661.6|34684|34664|34684.9|34664.9|34681.5|34661.5|29
1646924370000|2022-03-10 14:59:30|34684.4|34664.4|34682.5|34662.5|34685.4|34665.4|34678.8|34658.8|33
1646924380000|2022-03-10 14:59:40|34683|34663|34670.2|34650.2|34683.8|34663.8|34668.6|34648.6|32
1646924390000|2022-03-10 14:59:50|34669|34649|34667.1|34647.1|34669.3|34649.3|34663.3|34643.3|38
1646924400000|2022-03-10 15:00:00|34666.1|34646.1|34662.7|34642.7|34676.3|34656.3|34661.6|34641.6|38
1646924410000|2022-03-10 15:00:10|34661.1|34641.1|34665.4|34645.4|34665.4|34645.4|34659.5|34639.5|38
1646924420000|2022-03-10 15:00:20|34661.9|34641.9|34667|34647|34667|34647|34661.9|34641.9|35
1646924430000|2022-03-10 15:00:30|34666.7|34646.7|34664.2|34644.2|34669.9|34649.9|34664|34644|36
1646924440000|2022-03-10 15:00:40|34663.7|34643.7|34661.5|34641.5|34663.7|34643.7|34659.9|34639.9|36
1646924450000|2022-03-10 15:00:50|34661.4|34641.4|34667.8|34647.8|34668.9|34648.9|34660.9|34640.9|35
1646924460000|2022-03-10 15:01:00|34668.4|34648.4|34674.3|34654.3|34675|34655|34667.1|34647.1|39
1646924470000|2022-03-10 15:01:10|34673.7|34653.7|34677.8|34657.8|34679.9|34659.9|34673.7|34653.7|33
1646924480000|2022-03-10 15:01:20|34676.9|34656.9|34673.6|34653.6|34676.9|34656.9|34673.5|34653.5|25
1646924490000|2022-03-10 15:01:30|34674.1|34654.1|34677.9|34657.9|34678.3|34658.3|34674|34654|25
1646924500000|2022-03-10 15:01:40|34677.4|34657.4|34678|34658|34684.8|34664.8|34676.9|34656.9|35
1646924510000|2022-03-10 15:01:50|34677.5|34657.5|34676.7|34656.7|34679.2|34659.2|34676.4|34656.4|27
1646924520000|2022-03-10 15:02:00|34676.5|34656.5|34674.2|34654.2|34677.6|34657.6|34674.2|34654.2|26
1646924530000|2022-03-10 15:02:10|34673.7|34653.7|34674.6|34654.6|34676.5|34656.5|34670.2|34650.2|36
1646924540000|2022-03-10 15:02:20|34675.3|34655.3|34672.1|34652.1|34676.1|34656.1|34670.8|34650.8|34
1646924550000|2022-03-10 15:02:30|34671.3|34651.3|34669.8|34649.8|34671.6|34651.6|34667.7|34647.7|25
1646924560000|2022-03-10 15:02:40|34669|34649|34667.2|34647.2|34671.1|34651.1|34666.2|34646.2|35
1646924570000|2022-03-10 15:02:50|34667.7|34647.7|34670.9|34650.9|34671.7|34651.7|34667.7|34647.7|30
1646924580000|2022-03-10 15:03:00|34670.8|34650.8|34673.3|34653.3|34677|34657|34669.7|34649.7|34
1646924590000|2022-03-10 15:03:10|34674.1|34654.1|34672.3|34652.3|34674.1|34654.1|34671.9|34651.9|30
1646924600000|2022-03-10 15:03:20|34673.1|34653.1|34673.7|34653.7|34673.8|34653.8|34671.5|34651.5|29
1646924610000|2022-03-10 15:03:30|34674|34654|34669.2|34649.2|34675.1|34655.1|34666.4|34646.4|39
1646924620000|2022-03-10 15:03:40|34670.3|34650.3|34669|34649|34670.9|34650.9|34666|34646|34
1646924630000|2022-03-10 15:03:50|34669.3|34649.3|34669|34649|34670.4|34650.4|34666.3|34646.3|32
1646924640000|2022-03-10 15:04:00|34669.1|34649.1|34665.2|34645.2|34670.3|34650.3|34665.1|34645.1|35
1646924650000|2022-03-10 15:04:10|34665.4|34645.4|34666.1|34646.1|34666.9|34646.9|34665.4|34645.4|28
1646924660000|2022-03-10 15:04:20|34666.2|34646.2|34661.8|34641.8|34667.5|34647.5|34661.2|34641.2|32
1646924670000|2022-03-10 15:04:30|34661.6|34641.6|34659.8|34639.8|34663.3|34643.3|34659.8|34639.8|25
1646924680000|2022-03-10 15:04:40|34660|34640|34659.3|34639.3|34662.2|34642.2|34657.2|34637.2|28
1646924690000|2022-03-10 15:04:50|34659.6|34639.6|34661.9|34641.9|34662.9|34642.9|34658|34638|32
1646924700000|2022-03-10 15:05:00|34661.1|34641.1|34658.7|34638.7|34661.1|34641.1|34658.3|34638.3|34
1646924710000|2022-03-10 15:05:10|34658.6|34638.6|34653.3|34633.3|34660.9|34640.9|34652.8|34632.8|35
1646924720000|2022-03-10 15:05:20|34655.7|34635.7|34650.9|34630.9|34655.7|34635.7|34650.9|34630.9|34
1646924730000|2022-03-10 15:05:30|34650.2|34630.2|34646.9|34626.9|34651.1|34631.1|34642.7|34622.7|33
1646924740000|2022-03-10 15:05:40|34647.8|34627.8|34642.8|34622.8|34650.5|34630.5|34642.8|34622.8|35
1646924750000|2022-03-10 15:05:50|34644|34624|34645.3|34625.3|34645.4|34625.4|34638.8|34618.8|31
1646924760000|2022-03-10 15:06:00|34646.3|34626.3|34650.8|34630.8|34651.1|34631.1|34646.1|34626.1|34
1646924770000|2022-03-10 15:06:10|34649.6|34629.6|34646.3|34626.3|34650.5|34630.5|34645.7|34625.7|33
1646924780000|2022-03-10 15:06:20|34646.2|34626.2|34647.5|34627.5|34648.5|34628.5|34645.9|34625.9|28
1646924790000|2022-03-10 15:06:30|34647.7|34627.7|34651.8|34631.8|34653.2|34633.2|34647.3|34627.3|22
1646924800000|2022-03-10 15:06:40|34651.7|34631.7|34652.6|34632.6|34655.5|34635.5|34649.9|34629.9|27
1646924810000|2022-03-10 15:06:50|34651.6|34631.6|34651.1|34631.1|34656.5|34636.5|34649.4|34629.4|35
1646924820000|2022-03-10 15:07:00|34650.8|34630.8|34650|34630|34651.5|34631.5|34646.9|34626.9|34
1646924830000|2022-03-10 15:07:10|34649.7|34629.7|34651.7|34631.7|34653.7|34633.7|34649.5|34629.5|31
1646924840000|2022-03-10 15:07:20|34651.4|34631.4|34655|34635|34658.4|34638.4|34650.7|34630.7|33
1646924850000|2022-03-10 15:07:30|34655.5|34635.5|34659.6|34639.6|34660.7|34640.7|34654.7|34634.7|35
1646924860000|2022-03-10 15:07:40|34659.8|34639.8|34659.4|34639.4|34662.5|34642.5|34659.4|34639.4|34
1646924870000|2022-03-10 15:07:50|34659.9|34639.9|34660.6|34640.6|34661.7|34641.7|34659.5|34639.5|31
1646924880000|2022-03-10 15:08:00|34660.1|34640.1|34658.7|34638.7|34660.1|34640.1|34657|34637|27
1646924890000|2022-03-10 15:08:10|34658.5|34638.5|34663.5|34643.5|34664.8|34644.8|34658|34638|34
1646924900000|2022-03-10 15:08:20|34662.6|34642.6|34660.6|34640.6|34663.8|34643.8|34659.2|34639.2|37
1646924910000|2022-03-10 15:08:30|34660.5|34640.5|34665.6|34645.6|34665.6|34645.6|34660.5|34640.5|30
1646924920000|2022-03-10 15:08:40|34665.7|34645.7|34659.1|34639.1|34665.7|34645.7|34659.1|34639.1|29
1646924930000|2022-03-10 15:08:50|34661.6|34641.6|34660.8|34640.8|34662.3|34642.3|34660.4|34640.4|30
1646924940000|2022-03-10 15:09:00|34661.2|34641.2|34662|34642|34663.4|34643.4|34661.2|34641.2|23
1646924950000|2022-03-10 15:09:10|34662.2|34642.2|34659.6|34639.6|34662.2|34642.2|34659.3|34639.3|22
1646924960000|2022-03-10 15:09:20|34659.7|34639.7|34657.8|34637.8|34660.4|34640.4|34657.6|34637.6|23
1646924970000|2022-03-10 15:09:30|34657.1|34637.1|34663.1|34643.1|34664.1|34644.1|34654.7|34634.7|25
1646924980000|2022-03-10 15:09:40|34661.7|34641.7|34661.9|34641.9|34662.5|34642.5|34660.7|34640.7|29
1646924990000|2022-03-10 15:09:50|34660.9|34640.9|34662.9|34642.9|34662.9|34642.9|34659.4|34639.4|26
1646925000000|2022-03-10 15:10:00|34663.7|34643.7|34660.9|34640.9|34667.3|34647.3|34660.9|34640.9|38
1646925010000|2022-03-10 15:10:10|34660.7|34640.7|34661.3|34641.3|34661.8|34641.8|34659.3|34639.3|30
1646925020000|2022-03-10 15:10:20|34661.6|34641.6|34660|34640|34661.6|34641.6|34658.6|34638.6|25
1646925030000|2022-03-10 15:10:30|34659.6|34639.6|34652.9|34632.9|34662.1|34642.1|34652.9|34632.9|33
1646925040000|2022-03-10 15:10:40|34653.4|34633.4|34653.5|34633.5|34654.9|34634.9|34652.3|34632.3|27
1646925050000|2022-03-10 15:10:50|34653.7|34633.7|34658.9|34638.9|34661.5|34641.5|34653.7|34633.7|34
1646925060000|2022-03-10 15:11:00|34659.8|34639.8|34655.4|34635.4|34660|34640|34653.9|34633.9|32
1646925070000|2022-03-10 15:11:10|34656|34636|34659|34639|34660|34640|34655.2|34635.2|29
1646925080000|2022-03-10 15:11:20|34658.3|34638.3|34662.4|34642.4|34662.9|34642.9|34656.5|34636.5|27
1646925090000|2022-03-10 15:11:30|34662.7|34642.7|34673.1|34653.1|34673.7|34653.7|34662.6|34642.6|36
1646925100000|2022-03-10 15:11:40|34674.8|34654.8|34673.1|34653.1|34676.7|34656.7|34672.5|34652.5|39
1646925110000|2022-03-10 15:11:50|34673.6|34653.6|34676.6|34656.6|34677.4|34657.4|34671|34651|31
1646925120000|2022-03-10 15:12:00|34677|34657|34675.6|34655.6|34677.5|34657.5|34674.2|34654.2|29
1646925130000|2022-03-10 15:12:10|34674.7|34654.7|34668.8|34648.8|34674.7|34654.7|34668.8|34648.8|33
1646925140000|2022-03-10 15:12:20|34668.7|34648.7|34670.8|34650.8|34673.5|34653.5|34667.5|34647.5|33
1646925150000|2022-03-10 15:12:30|34670.6|34650.6|34668.7|34648.7|34671.9|34651.9|34668.2|34648.2|27
1646925160000|2022-03-10 15:12:40|34668.5|34648.5|34672.6|34652.6|34672.6|34652.6|34668|34648|31
1646925170000|2022-03-10 15:12:50|34672.3|34652.3|34676.4|34656.4|34677.3|34657.3|34670.4|34650.4|32
1646925180000|2022-03-10 15:13:00|34676.7|34656.7|34674.3|34654.3|34676.7|34656.7|34673.5|34653.5|26
1646925190000|2022-03-10 15:13:10|34673.7|34653.7|34675.3|34655.3|34675.3|34655.3|34670.3|34650.3|26
1646925200000|2022-03-10 15:13:20|34675.2|34655.2|34674.1|34654.1|34675.6|34655.6|34672.3|34652.3|30
1646925210000|2022-03-10 15:13:30|34673.4|34653.4|34670|34650|34674.1|34654.1|34667.5|34647.5|31
1646925220000|2022-03-10 15:13:40|34670.1|34650.1|34664.9|34644.9|34675.5|34655.5|34664.9|34644.9|35
1646925230000|2022-03-10 15:13:50|34665.5|34645.5|34667.8|34647.8|34670.7|34650.7|34664.2|34644.2|34
1646925240000|2022-03-10 15:14:00|34667.1|34647.1|34655.7|34635.7|34667.8|34647.8|34655.7|34635.7|34
1646925250000|2022-03-10 15:14:10|34655.9|34635.9|34661.9|34641.9|34662.3|34642.3|34654.4|34634.4|34
1646925260000|2022-03-10 15:14:20|34661.8|34641.8|34651.1|34631.1|34661.8|34641.8|34650.8|34630.8|35
1646925270000|2022-03-10 15:14:30|34650.9|34630.9|34649.6|34629.6|34651.5|34631.5|34648.5|34628.5|32
1646925280000|2022-03-10 15:14:40|34649.4|34629.4|34650.2|34630.2|34650.2|34630.2|34647.7|34627.7|30
1646925290000|2022-03-10 15:14:50|34649|34629|34648.8|34628.8|34651.5|34631.5|34647.9|34627.9|28
1646925300000|2022-03-10 15:15:00|34648.7|34628.7|34651|34631|34652.5|34632.5|34648.7|34628.7|34
1646925310000|2022-03-10 15:15:10|34650.9|34630.9|34650|34630|34650.9|34630.9|34649.3|34629.3|32
1646925320000|2022-03-10 15:15:20|34650.2|34630.2|34652.2|34632.2|34653.7|34633.7|34650.1|34630.1|26
1646925330000|2022-03-10 15:15:30|34651.5|34631.5|34653.4|34633.4|34654.3|34634.3|34651.2|34631.2|35
1646925340000|2022-03-10 15:15:40|34652.8|34632.8|34658.2|34638.2|34658.8|34638.8|34652.8|34632.8|31
1646925350000|2022-03-10 15:15:50|34658.5|34638.5|34662.3|34642.3|34662.3|34642.3|34656.3|34636.3|31
1646925360000|2022-03-10 15:16:00|34662.8|34642.8|34652.6|34632.6|34663.5|34643.5|34652.6|34632.6|36
1646925370000|2022-03-10 15:16:10|34651.1|34631.1|34648.3|34628.3|34651.1|34631.1|34647.3|34627.3|32
1646925380000|2022-03-10 15:16:20|34648.1|34628.1|34655.6|34635.6|34655.7|34635.7|34645.7|34625.7|34
1646925390000|2022-03-10 15:16:30|34656.3|34636.3|34657|34637|34658.7|34638.7|34653.7|34633.7|33
1646925400000|2022-03-10 15:16:40|34657.1|34637.1|34655|34635|34658.9|34638.9|34654.4|34634.4|32
1646925410000|2022-03-10 15:16:50|34655.2|34635.2|34657|34637|34657|34637|34654.9|34634.9|26
1646925420000|2022-03-10 15:17:00|34657.1|34637.1|34656.9|34636.9|34659.2|34639.2|34655.7|34635.7|37
1646925430000|2022-03-10 15:17:10|34656.7|34636.7|34651.3|34631.3|34657.4|34637.4|34649.4|34629.4|35
1646925440000|2022-03-10 15:17:20|34651.1|34631.1|34652.2|34632.2|34654.8|34634.8|34647.8|34627.8|37
1646925450000|2022-03-10 15:17:30|34652.4|34632.4|34645.2|34625.2|34653.1|34633.1|34644.8|34624.8|35
1646925460000|2022-03-10 15:17:40|34645.9|34625.9|34653.4|34633.4|34653.4|34633.4|34645.9|34625.9|33
1646925470000|2022-03-10 15:17:50|34653.9|34633.9|34654.1|34634.1|34660.1|34640.1|34651.4|34631.4|36
1646925480000|2022-03-10 15:18:00|34653.7|34633.7|34648.5|34628.5|34653.7|34633.7|34647|34627|34
1646925490000|2022-03-10 15:18:10|34648|34628|34652.2|34632.2|34654.6|34634.6|34648|34628|29
1646925500000|2022-03-10 15:18:20|34653.7|34633.7|34650|34630|34654|34634|34645.4|34625.4|40
1646925510000|2022-03-10 15:18:30|34652.1|34632.1|34656.6|34636.6|34659.8|34639.8|34651.4|34631.4|35
1646925520000|2022-03-10 15:18:40|34656.9|34636.9|34657.5|34637.5|34660.1|34640.1|34656.2|34636.2|30
1646925530000|2022-03-10 15:18:50|34658.1|34638.1|34657.9|34637.9|34661.5|34641.5|34655|34635|32
1646925540000|2022-03-10 15:19:00|34660.6|34640.6|34662.6|34642.6|34665.1|34645.1|34659.8|34639.8|33
1646925550000|2022-03-10 15:19:10|34661.3|34641.3|34660.4|34640.4|34662|34642|34659.4|34639.4|32
1646925560000|2022-03-10 15:19:20|34661.2|34641.2|34662.4|34642.4|34665.7|34645.7|34656.4|34636.4|36
1646925570000|2022-03-10 15:19:30|34663.1|34643.1|34657.8|34637.8|34665.2|34645.2|34654.1|34634.1|37
1646925580000|2022-03-10 15:19:40|34657.9|34637.9|34658|34638|34661.7|34641.7|34656.9|34636.9|35
1646925590000|2022-03-10 15:19:50|34658.1|34638.1|34656.1|34636.1|34659.2|34639.2|34653.1|34633.1|31
1646925600000|2022-03-10 15:20:00|34653.1|34633.1|34657|34637|34661.5|34641.5|34653.1|34633.1|38
1646925610000|2022-03-10 15:20:10|34657.3|34637.3|34654.8|34634.8|34658.6|34638.6|34653.6|34633.6|36
1646925620000|2022-03-10 15:20:20|34654.5|34634.5|34653.7|34633.7|34655.9|34635.9|34650.1|34630.1|35
1646925630000|2022-03-10 15:20:30|34653.9|34633.9|34655.2|34635.2|34657.8|34637.8|34651.9|34631.9|31
1646925640000|2022-03-10 15:20:40|34652.3|34632.3|34650.9|34630.9|34655.6|34635.6|34650.3|34630.3|31
1646925650000|2022-03-10 15:20:50|34650.6|34630.6|34652.1|34632.1|34654.2|34634.2|34649.5|34629.5|33
1646925660000|2022-03-10 15:21:00|34651.5|34631.5|34649.7|34629.7|34653.5|34633.5|34648.9|34628.9|39
1646925670000|2022-03-10 15:21:10|34649.8|34629.8|34650.6|34630.6|34653.3|34633.3|34649.4|34629.4|32
1646925680000|2022-03-10 15:21:20|34650.9|34630.9|34662.9|34642.9|34664.3|34644.3|34648.8|34628.8|37
1646925690000|2022-03-10 15:21:30|34663.9|34643.9|34658.1|34638.1|34668.2|34648.2|34655.1|34635.1|37
1646925700000|2022-03-10 15:21:40|34658|34638|34664.4|34644.4|34666.8|34646.8|34656.8|34636.8|31
1646925710000|2022-03-10 15:21:50|34663.4|34643.4|34665.6|34645.6|34671.6|34651.6|34662.4|34642.4|36
1646925720000|2022-03-10 15:22:00|34666.6|34646.6|34661.4|34641.4|34670.2|34650.2|34661.2|34641.2|34
1646925730000|2022-03-10 15:22:10|34661.5|34641.5|34663.8|34643.8|34667.2|34647.2|34661.5|34641.5|28
1646925740000|2022-03-10 15:22:20|34664.5|34644.5|34667.9|34647.9|34669.4|34649.4|34663.3|34643.3|26
1646925750000|2022-03-10 15:22:30|34667.8|34647.8|34666.1|34646.1|34668.4|34648.4|34666.1|34646.1|29
1646925760000|2022-03-10 15:22:40|34666.2|34646.2|34653.9|34633.9|34667.7|34647.7|34652.1|34632.1|36
1646925770000|2022-03-10 15:22:50|34655|34635|34653.5|34633.5|34655.8|34635.8|34653.4|34633.4|23
1646925780000|2022-03-10 15:23:00|34653.4|34633.4|34654.2|34634.2|34655.2|34635.2|34653.2|34633.2|23
1646925790000|2022-03-10 15:23:10|34654|34634|34655.5|34635.5|34655.5|34635.5|34654|34634|26
1646925800000|2022-03-10 15:23:20|34654.6|34634.6|34660|34640|34661.2|34641.2|34654.6|34634.6|35
1646925810000|2022-03-10 15:23:30|34660.7|34640.7|34661.9|34641.9|34664.1|34644.1|34660.7|34640.7|32
1646925820000|2022-03-10 15:23:40|34661.4|34641.4|34660.1|34640.1|34663.3|34643.3|34658.3|34638.3|35
1646925830000|2022-03-10 15:23:50|34659.2|34639.2|34664.9|34644.9|34667|34647|34659.2|34639.2|30
1646925840000|2022-03-10 15:24:00|34665.7|34645.7|34666.2|34646.2|34667.1|34647.1|34664.5|34644.5|29
1646925850000|2022-03-10 15:24:10|34665.8|34645.8|34664.1|34644.1|34666.1|34646.1|34658.8|34638.8|35
1646925860000|2022-03-10 15:24:20|34665.3|34645.3|34666.3|34646.3|34666.4|34646.4|34660.3|34640.3|33
1646925870000|2022-03-10 15:24:30|34664.9|34644.9|34668.7|34648.7|34669.1|34649.1|34664.9|34644.9|23
1646925880000|2022-03-10 15:24:40|34668.8|34648.8|34670.2|34650.2|34670.4|34650.4|34665.6|34645.6|23
1646925890000|2022-03-10 15:24:50|34667.3|34647.3|34659.3|34639.3|34667.3|34647.3|34658.8|34638.8|35
1646925900000|2022-03-10 15:25:00|34658.6|34638.6|34659.6|34639.6|34660.8|34640.8|34658.1|34638.1|29
1646925910000|2022-03-10 15:25:10|34660|34640|34664.7|34644.7|34665.3|34645.3|34659.1|34639.1|35
1646925920000|2022-03-10 15:25:20|34666.6|34646.6|34674|34654|34675.4|34655.4|34665.1|34645.1|36
1646925930000|2022-03-10 15:25:30|34674.1|34654.1|34681.9|34661.9|34681.9|34661.9|34673.3|34653.3|36
1646925940000|2022-03-10 15:25:40|34681.2|34661.2|34683.8|34663.8|34685.5|34665.5|34681.2|34661.2|38
1646925950000|2022-03-10 15:25:50|34685.3|34665.3|34684.2|34664.2|34686.1|34666.1|34679.5|34659.5|33
1646925960000|2022-03-10 15:26:00|34684.5|34664.5|34684.9|34664.9|34688|34668|34682.8|34662.8|34
1646925970000|2022-03-10 15:26:10|34687.8|34667.8|34686|34666|34691.3|34671.3|34684.8|34664.8|34
1646925980000|2022-03-10 15:26:20|34686.7|34666.7|34685.7|34665.7|34686.7|34666.7|34684|34664|34
1646925990000|2022-03-10 15:26:30|34686.3|34666.3|34685.3|34665.3|34687.5|34667.5|34684.6|34664.6|34
1646926000000|2022-03-10 15:26:40|34685.6|34665.6|34685.8|34665.8|34689.7|34669.7|34684.5|34664.5|33
1646926010000|2022-03-10 15:26:50|34685.4|34665.4|34683.6|34663.6|34686.4|34666.4|34681.8|34661.8|34
1646926020000|2022-03-10 15:27:00|34683.5|34663.5|34680.5|34660.5|34684.9|34664.9|34679.3|34659.3|33
1646926030000|2022-03-10 15:27:10|34680.4|34660.4|34675.3|34655.3|34680.4|34660.4|34674.7|34654.7|30
1646926040000|2022-03-10 15:27:20|34674.9|34654.9|34674.4|34654.4|34678.4|34658.4|34673.5|34653.5|27
1646926050000|2022-03-10 15:27:30|34677.1|34657.1|34672.3|34652.3|34677.1|34657.1|34669.1|34649.1|33
1646926060000|2022-03-10 15:27:40|34670.7|34650.7|34671.1|34651.1|34672.1|34652.1|34667.7|34647.7|32
1646926070000|2022-03-10 15:27:50|34670.6|34650.6|34665.9|34645.9|34671.6|34651.6|34663.7|34643.7|33
1646926080000|2022-03-10 15:28:00|34665.6|34645.6|34666.3|34646.3|34669.5|34649.5|34665.3|34645.3|24
1646926090000|2022-03-10 15:28:10|34667|34647|34662.2|34642.2|34667|34647|34660.8|34640.8|31
1646926100000|2022-03-10 15:28:20|34662|34642|34665|34645|34666|34646|34662|34642|30
1646926110000|2022-03-10 15:28:30|34665.4|34645.4|34663|34643|34666.4|34646.4|34652.3|34632.3|37
1646926120000|2022-03-10 15:28:40|34662.6|34642.6|34661.1|34641.1|34664.6|34644.6|34660.8|34640.8|29
1646926130000|2022-03-10 15:28:50|34661|34641|34666.9|34646.9|34667.3|34647.3|34660.9|34640.9|33
1646926140000|2022-03-10 15:29:00|34667.5|34647.5|34653.3|34633.3|34667.5|34647.5|34651.5|34631.5|35
1646926150000|2022-03-10 15:29:10|34652.2|34632.2|34660.3|34610.3|34691.2|34633.3|34642.4|34579.8|33
1646926160000|2022-03-10 15:29:20|34659.7|34609.7|34652.5|34602.5|34685.5|34622.8|34628.7|34570.8|36
1646926170000|2022-03-10 15:29:30|34644.2|34594.2|34651|34601|34690.2|34604.9|34643.2|34562.3|39
1646926180000|2022-03-10 15:29:40|34637.5|34587.5|34626.3|34606.3|34673.1|34609.4|34623.1|34554.8|37
1646926190000|2022-03-10 15:29:50|34627.1|34607.1|34664.2|34546.1|34686.4|34607.1|34621.8|34546.1|38
1646926200000|2022-03-10 15:30:00|34669.3|34549.3|34683.7|34563.7|34685.2|34588.9|34627.4|34539.5|39
1646926210000|2022-03-10 15:30:10|34684.7|34564.7|34692|34572|34701.8|34581.8|34678.8|34558.8|34
1646926220000|2022-03-10 15:30:20|34683.2|34563.2|34677.9|34566.1|34692.4|34602.3|34642.8|34562.6|39
1646926230000|2022-03-10 15:30:30|34685.3|34565.3|34693.2|34573.2|34693.9|34575.4|34685.2|34565.2|32
1646926240000|2022-03-10 15:30:40|34690.8|34570.8|34650.8|34630.8|34692.1|34630.8|34638.1|34567.6|37
1646926250000|2022-03-10 15:30:50|34649.6|34629.6|34653.8|34633.8|34672.3|34634.6|34628.6|34608.6|35
1646926260000|2022-03-10 15:31:00|34652.5|34632.5|34657.3|34637.3|34704.5|34639.9|34651.6|34592.6|32
1646926270000|2022-03-10 15:31:10|34656.4|34636.4|34660.8|34640.8|34666.1|34646.1|34656.2|34636.2|39
1646926280000|2022-03-10 15:31:20|34659.5|34639.5|34643.6|34623.6|34664.3|34644.3|34625.9|34605.9|37
1646926290000|2022-03-10 15:31:30|34658.1|34638.1|34647.9|34627.9|34707.8|34638.1|34641.3|34587.1|40
1646926300000|2022-03-10 15:31:40|34652.4|34632.4|34653.2|34633.2|34702.2|34635.3|34646.9|34590.2|39
1646926310000|2022-03-10 15:31:50|34654.5|34634.5|34715.8|34595.8|34721.8|34636|34650|34591.2|35
1646926320000|2022-03-10 15:32:00|34716.1|34596.1|34700.7|34580.7|34721.7|34636.5|34675.5|34579.8|38
1646926330000|2022-03-10 15:32:10|34701.3|34581.3|34711.9|34591.9|34729.8|34609.8|34699.5|34579.5|37
1646926340000|2022-03-10 15:32:20|34712.2|34592.2|34717.2|34597.2|34719.4|34601.6|34698.4|34578.4|32
1646926350000|2022-03-10 15:32:30|34717.1|34597.1|34725|34605|34725.2|34605.2|34710.9|34590.9|29
1646926360000|2022-03-10 15:32:40|34724.9|34604.9|34688.9|34568.9|34725|34605|34683.9|34563.9|37
1646926370000|2022-03-10 15:32:50|34689.9|34569.9|34717.3|34597.3|34723.2|34603.2|34689.9|34569.9|35
1646926380000|2022-03-10 15:33:00|34719.9|34599.9|34730.6|34610.6|34733.1|34613.1|34716.6|34596.6|36
1646926390000|2022-03-10 15:33:10|34728.9|34608.9|34741.5|34621.5|34743.8|34654.1|34692.6|34607.4|38
1646926400000|2022-03-10 15:33:20|34700.8|34650.8|34648.8|34628.8|34739.2|34657.7|34645.2|34621.1|39
1646926410000|2022-03-10 15:33:30|34649.1|34629.1|34640.7|34620.7|34659.5|34635.9|34635.4|34606.7|39
1646926420000|2022-03-10 15:33:40|34640.8|34620.8|34686.9|34575.5|34691.6|34622|34637.1|34575.5|37
1646926430000|2022-03-10 15:33:50|34655.9|34605.9|34643.8|34623.8|34688.5|34627.7|34632.5|34571.7|37
1646926440000|2022-03-10 15:34:00|34642.9|34622.9|34649.3|34629.3|34660.3|34631.9|34642.9|34609.8|37
1646926450000|2022-03-10 15:34:10|34649.2|34629.2|34647.9|34627.9|34650.9|34630.9|34646.5|34626.5|33
1646926460000|2022-03-10 15:34:20|34648|34628|34649.1|34629.1|34662.7|34642.7|34648|34628|31
1646926470000|2022-03-10 15:34:30|34649.2|34629.2|34662.1|34642.1|34673.2|34653.2|34649.2|34629.2|39
1646926480000|2022-03-10 15:34:40|34660|34640|34670.4|34650.4|34671.1|34651.1|34658.8|34638.8|39
1646926490000|2022-03-10 15:34:50|34670.2|34650.2|34677.7|34657.7|34678.8|34658.8|34668.6|34648.6|37
1646926500000|2022-03-10 15:35:00|34677.4|34657.4|34671.4|34651.4|34683.7|34663.7|34671.4|34651.4|37
1646926510000|2022-03-10 15:35:10|34670.5|34650.5|34663.6|34643.6|34672.8|34652.8|34651.3|34631.3|37
1646926520000|2022-03-10 15:35:20|34663.2|34643.2|34648.1|34628.1|34665.6|34645.6|34645.1|34625.1|40
1646926530000|2022-03-10 15:35:30|34647.1|34627.1|34648.3|34628.3|34654.4|34634.4|34643.9|34623.9|39
1646926540000|2022-03-10 15:35:40|34648.1|34628.1|34648.3|34628.3|34651.5|34631.5|34645.6|34625.6|27
1646926550000|2022-03-10 15:35:50|34647.5|34627.5|34644.3|34624.3|34655.5|34635.5|34637|34617|36
1646926560000|2022-03-10 15:36:00|34642.6|34622.6|34660.2|34640.2|34668.9|34648.9|34633.3|34613.3|40
1646926570000|2022-03-10 15:36:10|34665|34645|34649.1|34599.1|34677.2|34647.2|34630.2|34561.9|39
1646926580000|2022-03-10 15:36:20|34676.2|34565.9|34639.5|34619.5|34676.2|34626.8|34630.7|34565.9|37
1646926590000|2022-03-10 15:36:30|34637.2|34617.2|34655.2|34605.2|34683.6|34619.9|34635.8|34570.1|35
1646926600000|2022-03-10 15:36:40|34654.8|34604.8|34641.2|34621.2|34659.6|34639.6|34635|34598.7|38
1646926610000|2022-03-10 15:36:50|34643.5|34623.5|34639|34619|34690.6|34625.1|34638|34576.3|36
1646926620000|2022-03-10 15:37:00|34638|34618|34641|34621|34643.6|34623.6|34636|34616|36
1646926630000|2022-03-10 15:37:10|34639.8|34619.8|34641.2|34621.2|34649.1|34629.1|34637|34617|31
1646926640000|2022-03-10 15:37:20|34640|34620|34635.7|34615.7|34642.7|34622.7|34630.9|34610.9|37
1646926650000|2022-03-10 15:37:30|34636.3|34616.3|34633|34613|34636.9|34616.9|34631.8|34611.8|31
1646926660000|2022-03-10 15:37:40|34633.2|34613.2|34628.1|34608.1|34633.3|34613.3|34624.1|34604.1|29
1646926670000|2022-03-10 15:37:50|34628.2|34608.2|34627.3|34607.3|34629.5|34609.5|34626.7|34606.7|22
1646926680000|2022-03-10 15:38:00|34627.2|34607.2|34626.6|34606.6|34627.2|34607.2|34624.7|34604.7|28
1646926690000|2022-03-10 15:38:10|34625.8|34605.8|34620.5|34600.5|34625.8|34605.8|34615.6|34595.6|36
1646926700000|2022-03-10 15:38:20|34620.1|34600.1|34617.7|34597.7|34623.6|34603.6|34616.9|34596.9|33
1646926710000|2022-03-10 15:38:30|34617.6|34597.6|34622.6|34602.6|34623.4|34603.4|34615.8|34595.8|29
1646926720000|2022-03-10 15:38:40|34621.9|34601.9|34620.7|34600.7|34622.6|34602.6|34620.1|34600.1|28
1646926730000|2022-03-10 15:38:50|34621.8|34601.8|34615|34595|34621.8|34601.8|34614.5|34594.5|32
1646926740000|2022-03-10 15:39:00|34616|34596|34612.4|34592.4|34619.4|34599.4|34611.9|34591.9|32
1646926750000|2022-03-10 15:39:10|34611.7|34591.7|34605.3|34585.3|34614.8|34594.8|34605.3|34585.3|35
1646926760000|2022-03-10 15:39:20|34606.2|34586.2|34605.2|34585.2|34606.2|34586.2|34601.2|34581.2|37
1646926770000|2022-03-10 15:39:30|34604.3|34584.3|34605.1|34585.1|34607.6|34587.6|34603.9|34583.9|32
1646926780000|2022-03-10 15:39:40|34604.2|34584.2|34598.7|34578.7|34605.6|34585.6|34597.8|34577.8|31
1646926790000|2022-03-10 15:39:50|34598.9|34578.9|34597.9|34577.9|34600.5|34580.5|34596|34576|27
1646926800000|2022-03-10 15:40:00|34598.4|34578.4|34595.5|34575.5|34601.7|34581.7|34583.9|34563.9|36
1646926810000|2022-03-10 15:40:10|34598.5|34578.5|34593|34573|34599.1|34579.1|34590.1|34570.1|34
1646926820000|2022-03-10 15:40:20|34592.6|34572.6|34590.1|34570.1|34594.1|34574.1|34587.1|34567.1|33
1646926830000|2022-03-10 15:40:30|34595.8|34575.8|34593.4|34573.4|34599|34579|34592.5|34572.5|29
1646926840000|2022-03-10 15:40:40|34593.7|34573.7|34587.6|34567.6|34594.5|34574.5|34585.7|34565.7|29
1646926850000|2022-03-10 15:40:50|34586.3|34566.3|34585.5|34565.5|34590.1|34570.1|34574.6|34554.6|38
1646926860000|2022-03-10 15:41:00|34585.8|34565.8|34582.8|34562.8|34592.4|34572.4|34577.8|34557.8|38
1646926870000|2022-03-10 15:41:10|34584|34564|34578.4|34558.4|34585.5|34565.5|34574.2|34554.2|35
1646926880000|2022-03-10 15:41:20|34575|34555|34578.6|34558.6|34579.2|34559.2|34575|34555|34
1646926890000|2022-03-10 15:41:30|34579|34559|34573.7|34553.7|34579|34559|34569.6|34549.6|29
1646926900000|2022-03-10 15:41:40|34573.5|34553.5|34584.2|34564.2|34584.2|34564.2|34552.9|34532.9|33
1646926910000|2022-03-10 15:41:50|34586.9|34566.9|34584.6|34564.6|34629.9|34567.2|34578.4|34518.8|35
1646926920000|2022-03-10 15:42:00|34585.2|34565.2|34585.4|34565.4|34587.6|34567.6|34582.7|34562.7|31
1646926930000|2022-03-10 15:42:10|34585.6|34565.6|34580.9|34560.9|34587|34567|34580.2|34560.2|31
1646926940000|2022-03-10 15:42:20|34581.2|34561.2|34581.2|34561.2|34584.1|34564.1|34580.3|34560.3|26
1646926950000|2022-03-10 15:42:30|34581.6|34561.6|34587|34567|34587.7|34567.7|34580.6|34560.6|29
1646926960000|2022-03-10 15:42:40|34587.9|34567.9|34589.9|34569.9|34590.5|34570.5|34584.8|34564.8|22
1646926970000|2022-03-10 15:42:50|34588.7|34568.7|34598.7|34578.7|34598.7|34578.7|34585.4|34565.4|31
1646926980000|2022-03-10 15:43:00|34599.7|34579.7|34593.4|34573.4|34600|34580|34588.3|34568.3|33
1646926990000|2022-03-10 15:43:10|34593|34573|34588.3|34568.3|34593|34573|34587.2|34567.2|27
1646927000000|2022-03-10 15:43:20|34587.9|34567.9|34586.3|34566.3|34591.3|34571.3|34585.4|34565.4|27
1646927010000|2022-03-10 15:43:30|34586.1|34566.1|34590.4|34570.4|34590.4|34570.4|34586.1|34566.1|26
1646927020000|2022-03-10 15:43:40|34590.7|34570.7|34591.6|34571.6|34592|34572|34586.7|34566.7|32
1646927030000|2022-03-10 15:43:50|34591.7|34571.7|34591.9|34571.9|34592.8|34572.8|34591.6|34571.6|20
1646927040000|2022-03-10 15:44:00|34592.3|34572.3|34583.4|34563.4|34595.3|34575.3|34579.7|34559.7|26
1646927050000|2022-03-10 15:44:10|34583.2|34563.2|34584.6|34564.6|34585.4|34565.4|34582.6|34562.6|29
1646927060000|2022-03-10 15:44:20|34585.2|34565.2|34576.2|34556.2|34585.4|34565.4|34576|34556|33
1646927070000|2022-03-10 15:44:30|34575.9|34555.9|34554.6|34534.6|34579.2|34559.2|34554.6|34534.6|32
1646927080000|2022-03-10 15:44:40|34553.2|34533.2|34543.5|34523.5|34561.1|34541.1|34543.5|34523.5|35
1646927090000|2022-03-10 15:44:50|34555.4|34535.4|34589.7|34569.7|34594.4|34574.4|34547.8|34527.8|40
1646927100000|2022-03-10 15:45:00|34589.3|34569.3|34596.1|34576.1|34604.3|34582.6|34585.4|34551.7|34
1646927110000|2022-03-10 15:45:10|34595.2|34575.2|34603.7|34583.7|34604|34584|34588.8|34568.8|31
1646927120000|2022-03-10 15:45:20|34601.6|34581.6|34595.6|34575.6|34603.9|34583.9|34594.4|34574.4|32
1646927130000|2022-03-10 15:45:30|34592.2|34572.2|34577.5|34557.5|34594.1|34574.1|34577|34543.3|34
1646927140000|2022-03-10 15:45:40|34577.1|34557.1|34591.8|34541.8|34592.7|34562.1|34575.3|34540.4|34
1646927150000|2022-03-10 15:45:50|34591.6|34541.6|34579.8|34559.8|34626.4|34568.6|34577.9|34515.9|35
1646927160000|2022-03-10 15:46:00|34577.3|34557.3|34574.8|34554.8|34579.7|34559.7|34574.8|34554.8|34
1646927170000|2022-03-10 15:46:10|34574.4|34554.4|34567.6|34547.6|34576.4|34556.4|34567.1|34547.1|30
1646927180000|2022-03-10 15:46:20|34569|34549|34570.1|34550.1|34573.3|34553.3|34567.6|34547.6|33
1646927190000|2022-03-10 15:46:30|34570|34550|34568.3|34548.3|34571.5|34551.5|34567.3|34547.3|29
1646927200000|2022-03-10 15:46:40|34568.1|34548.1|34571|34551|34572.1|34552.1|34568.1|34548.1|26
1646927210000|2022-03-10 15:46:50|34571.4|34551.4|34563.8|34543.8|34572.5|34552.5|34563.8|34543.8|28
1646927220000|2022-03-10 15:47:00|34564|34544|34569.6|34549.6|34569.8|34549.8|34563.9|34543.9|32
1646927230000|2022-03-10 15:47:10|34569.2|34549.2|34570.4|34550.4|34574.1|34554.1|34568.9|34548.9|32
1646927240000|2022-03-10 15:47:20|34570.6|34550.6|34569.6|34549.6|34572.9|34552.9|34568.3|34548.3|26
1646927250000|2022-03-10 15:47:30|34571.3|34551.3|34568.5|34548.5|34572.2|34552.2|34567.6|34547.6|26
1646927260000|2022-03-10 15:47:40|34568.6|34548.6|34572.4|34552.4|34573.8|34553.8|34567.8|34547.8|26
1646927270000|2022-03-10 15:47:50|34573.2|34553.2|34572.8|34552.8|34573.7|34553.7|34568.8|34548.8|22
1646927280000|2022-03-10 15:48:00|34566.9|34546.9|34566.9|34546.9|34569.2|34549.2|34565.9|34545.9|29
1646927290000|2022-03-10 15:48:10|34566.5|34546.5|34563.9|34543.9|34567.2|34547.2|34561.6|34541.6|31
1646927300000|2022-03-10 15:48:20|34563.7|34543.7|34565.4|34545.4|34568.6|34548.6|34563.5|34543.5|37
1646927310000|2022-03-10 15:48:30|34565.5|34545.5|34575|34555|34575|34555|34564.7|34544.7|34
1646927320000|2022-03-10 15:48:40|34572.5|34552.5|34555.6|34535.6|34572.8|34552.8|34555.6|34535.6|39
1646927330000|2022-03-10 15:48:50|34556|34536|34545.1|34525.1|34556|34536|34545.1|34525.1|37
1646927340000|2022-03-10 15:49:00|34543.5|34523.5|34540.3|34520.3|34546.7|34526.7|34537.5|34517.5|35
1646927350000|2022-03-10 15:49:10|34540.2|34520.2|34543.1|34523.1|34543.4|34523.4|34537.8|34517.8|28
1646927360000|2022-03-10 15:49:20|34531.9|34511.9|34543.3|34523.3|34544.4|34524.4|34525.7|34505.7|34
1646927370000|2022-03-10 15:49:30|34543.1|34523.1|34539.5|34519.5|34544.5|34524.5|34537|34517|32
1646927380000|2022-03-10 15:49:40|34539.7|34519.7|34538.7|34518.7|34540.7|34520.7|34538.2|34518.2|28
1646927390000|2022-03-10 15:49:50|34538.8|34518.8|34542.5|34522.5|34543.4|34523.4|34534.4|34514.4|22
1646927400000|2022-03-10 15:50:00|34538|34518|34552.3|34532.3|34558|34538|34536.3|34516.3|34
1646927410000|2022-03-10 15:50:10|34557.6|34537.6|34555.1|34535.1|34558.1|34538.1|34553.3|34533.3|40
1646927420000|2022-03-10 15:50:20|34556|34536|34560.8|34540.8|34564.1|34544.1|34555|34535|33
1646927430000|2022-03-10 15:50:30|34560.6|34540.6|34555.5|34535.5|34561.4|34541.4|34551|34531|32
1646927440000|2022-03-10 15:50:40|34555.9|34535.9|34555.1|34535.1|34557.2|34537.2|34554.7|34534.7|30
1646927450000|2022-03-10 15:50:50|34555.7|34535.7|34547.7|34527.7|34556.4|34536.4|34545.5|34525.5|34
1646927460000|2022-03-10 15:51:00|34551.8|34531.8|34557.1|34537.1|34558.8|34538.8|34551.8|34531.8|39
1646927470000|2022-03-10 15:51:10|34561.7|34541.7|34562.1|34542.1|34567.2|34547.2|34561.5|34541.5|38
1646927480000|2022-03-10 15:51:20|34562.2|34542.2|34578.4|34558.4|34582.6|34562.6|34561.4|34541.4|37
1646927490000|2022-03-10 15:51:30|34577.7|34557.7|34564.8|34544.8|34577.7|34557.7|34563|34543|31
1646927500000|2022-03-10 15:51:40|34563.2|34543.2|34559|34539|34565.6|34545.6|34553.2|34533.2|31
1646927510000|2022-03-10 15:51:50|34558.2|34538.2|34555.6|34535.6|34561.3|34541.3|34547|34527|33
1646927520000|2022-03-10 15:52:00|34556.4|34536.4|34539.5|34519.5|34556.5|34536.5|34539.5|34519.5|35
1646927530000|2022-03-10 15:52:10|34540.3|34520.3|34543.2|34523.2|34544.5|34524.5|34537.6|34517.6|34
1646927540000|2022-03-10 15:52:20|34543.3|34523.3|34552.3|34532.3|34553.5|34533.5|34541.2|34521.2|32
1646927550000|2022-03-10 15:52:30|34552.6|34532.6|34546.7|34526.7|34552.6|34532.6|34545.3|34525.3|27
1646927560000|2022-03-10 15:52:40|34546.9|34526.9|34547.5|34527.5|34549.7|34529.7|34544.2|34524.2|34
1646927570000|2022-03-10 15:52:50|34547.8|34527.8|34535|34515|34549.6|34529.6|34535|34515|25
1646927580000|2022-03-10 15:53:00|34534.2|34514.2|34534.9|34514.9|34538.9|34518.9|34532.1|34512.1|36
1646927590000|2022-03-10 15:53:10|34534.4|34514.4|34501.9|34481.9|34536.5|34516.5|34501.4|34481.4|38
1646927600000|2022-03-10 15:53:20|34504|34484|34564.6|34444.6|34572.9|34484.3|34498.7|34443.3|33
1646927610000|2022-03-10 15:53:30|34564.9|34444.9|34547.5|34434.2|34569.4|34473.8|34521.2|34429.5|33
1646927620000|2022-03-10 15:53:40|34546.5|34435.6|34561.6|34441.6|34564.8|34474.8|34523|34434.4|31
1646927630000|2022-03-10 15:53:50|34562.3|34442.3|34558.5|34442.2|34562.3|34448.2|34553.4|34433.4|31
1646927640000|2022-03-10 15:54:00|34558.8|34442.8|34542.2|34522.2|34558.8|34525.2|34532.8|34441.9|35
1646927650000|2022-03-10 15:54:10|34540.9|34520.9|34539.4|34519.4|34544.5|34524.5|34535.7|34515.7|29
1646927660000|2022-03-10 15:54:20|34540.5|34520.5|34532.9|34512.9|34540.5|34520.5|34531.6|34511.6|33
1646927670000|2022-03-10 15:54:30|34535.8|34515.8|34530.6|34510.6|34536.2|34516.2|34527.5|34507.5|35
1646927680000|2022-03-10 15:54:40|34531|34511|34537.4|34517.4|34540.2|34520.2|34531|34511|37
1646927690000|2022-03-10 15:54:50|34535.5|34515.5|34538.7|34518.7|34539.1|34519.1|34534.8|34514.8|34
1646927700000|2022-03-10 15:55:00|34538.5|34518.5|34532.2|34512.2|34539.1|34519.1|34530.4|34510.4|27
1646927710000|2022-03-10 15:55:10|34532.3|34512.3|34534.8|34514.8|34537.3|34517.3|34531.9|34511.9|37
1646927720000|2022-03-10 15:55:20|34533.4|34513.4|34542|34522|34542.3|34522.3|34533.4|34513.4|37
1646927730000|2022-03-10 15:55:30|34540.4|34520.4|34537|34517|34541|34521|34536.8|34516.8|32
1646927740000|2022-03-10 15:55:40|34536.8|34516.8|34537.4|34517.4|34537.5|34517.5|34530.6|34510.6|36
1646927750000|2022-03-10 15:55:50|34537.6|34517.6|34540.7|34520.7|34541.7|34521.7|34531.3|34511.3|31
1646927760000|2022-03-10 15:56:00|34541|34521|34538.8|34518.8|34541.4|34521.4|34537.7|34517.7|38
1646927770000|2022-03-10 15:56:10|34540.2|34520.2|34541.7|34521.7|34541.7|34521.7|34538.3|34518.3|26
1646927780000|2022-03-10 15:56:20|34541.8|34521.8|34546.2|34526.2|34546.2|34526.2|34541.2|34521.2|26
1646927790000|2022-03-10 15:56:30|34546.8|34526.8|34546.6|34526.6|34547.3|34527.3|34543.1|34523.1|32
1646927800000|2022-03-10 15:56:40|34546.5|34526.5|34549.4|34529.4|34551.1|34531.1|34546.5|34526.5|31
1646927810000|2022-03-10 15:56:50|34549.8|34529.8|34543.1|34523.1|34550.1|34530.1|34541.7|34521.7|35
1646927820000|2022-03-10 15:57:00|34543.7|34523.7|34540.2|34520.2|34544.2|34524.2|34540.2|34520.2|34
1646927830000|2022-03-10 15:57:10|34540.5|34520.5|34536.4|34516.4|34540.9|34520.9|34535.6|34515.6|28
1646927840000|2022-03-10 15:57:20|34536.2|34516.2|34542|34522|34543.9|34523.9|34536.2|34516.2|31
1646927850000|2022-03-10 15:57:30|34542.3|34522.3|34533.2|34513.2|34542.4|34522.4|34533.2|34513.2|34
1646927860000|2022-03-10 15:57:40|34533|34513|34528.8|34508.8|34533|34513|34525.2|34505.2|36
1646927870000|2022-03-10 15:57:50|34528.7|34508.7|34522.5|34502.5|34529.8|34509.8|34522.2|34502.2|32
1646927880000|2022-03-10 15:58:00|34523.5|34503.5|34522.9|34502.9|34525|34505|34518.2|34498.2|34
1646927890000|2022-03-10 15:58:10|34523.4|34503.4|34525.9|34505.9|34526.6|34506.6|34521.1|34501.1|36
1646927900000|2022-03-10 15:58:20|34525.7|34505.7|34534.4|34514.4|34535.2|34515.2|34525.4|34505.4|33
1646927910000|2022-03-10 15:58:30|34534.1|34514.1|34520.3|34500.3|34534.1|34514.1|34520.2|34500.2|39
1646927920000|2022-03-10 15:58:40|34520.6|34500.6|34520.8|34500.8|34521.7|34501.7|34516.7|34496.7|36
1646927930000|2022-03-10 15:58:50|34520.7|34500.7|34525.1|34505.1|34529.8|34509.8|34520.2|34500.2|37
1646927940000|2022-03-10 15:59:00|34523.6|34503.6|34523.4|34503.4|34524.4|34504.4|34522.5|34502.5|34
1646927950000|2022-03-10 15:59:10|34523.9|34503.9|34522.6|34502.6|34523.9|34503.9|34519.8|34499.8|32
1646927960000|2022-03-10 15:59:20|34522.1|34502.1|34523.9|34503.9|34523.9|34503.9|34518.9|34498.9|39
1646927970000|2022-03-10 15:59:30|34523.7|34503.7|34523.5|34503.5|34523.7|34503.7|34519.6|34499.6|29
1646927980000|2022-03-10 15:59:40|34523.4|34503.4|34524.4|34504.4|34524.4|34504.4|34514.4|34494.4|35
1646927990000|2022-03-10 15:59:50|34524.3|34504.3|34523.5|34503.5|34525.1|34505.1|34522.2|34502.2|35
1646928000000|2022-03-10 16:00:00|34524|34504|34523.3|34503.3|34525.2|34505.2|34522.3|34502.3|28
1646928010000|2022-03-10 16:00:10|34522|34502|34523.9|34503.9|34526.4|34506.4|34522|34502|36
1646928020000|2022-03-10 16:00:20|34524.4|34504.4|34522.5|34502.5|34525.1|34505.1|34517.7|34497.7|39
1646928030000|2022-03-10 16:00:30|34514.1|34494.1|34521.8|34501.8|34523.2|34503.2|34514.1|34494.1|35
1646928040000|2022-03-10 16:00:40|34521.4|34501.4|34523.5|34503.5|34523.5|34503.5|34514.1|34494.1|38
1646928050000|2022-03-10 16:00:50|34523.1|34503.1|34517.3|34497.3|34523.1|34503.1|34514|34494|40
1646928060000|2022-03-10 16:01:00|34516.2|34496.2|34518.8|34498.8|34518.8|34498.8|34515.8|34495.8|36
1646928070000|2022-03-10 16:01:10|34518.2|34498.2|34521.3|34501.3|34521.3|34501.3|34516.3|34496.3|30
1646928080000|2022-03-10 16:01:20|34521.7|34501.7|34524.8|34504.8|34525.6|34505.6|34518.4|34498.4|28
1646928090000|2022-03-10 16:01:30|34524.9|34504.9|34522.2|34502.2|34525.6|34505.6|34520.4|34500.4|24
1646928100000|2022-03-10 16:01:40|34522.5|34502.5|34525.1|34505.1|34525.3|34505.3|34521.9|34501.9|36
1646928110000|2022-03-10 16:01:50|34525.8|34505.8|34519.1|34499.1|34525.8|34505.8|34518.5|34498.5|32
1646928120000|2022-03-10 16:02:00|34519.6|34499.6|34521.9|34501.9|34523.2|34503.2|34518.5|34498.5|29
1646928130000|2022-03-10 16:02:10|34522.8|34502.8|34521.2|34501.2|34524.2|34504.2|34521.2|34501.2|31
1646928140000|2022-03-10 16:02:20|34521.6|34501.6|34519.6|34499.6|34521.6|34501.6|34518|34498|31
1646928150000|2022-03-10 16:02:30|34518.5|34498.5|34520.3|34500.3|34520.7|34500.7|34518.5|34498.5|26
1646928160000|2022-03-10 16:02:40|34520.8|34500.8|34521.9|34501.9|34529.8|34509.8|34518.4|34498.4|34
1646928170000|2022-03-10 16:02:50|34521.6|34501.6|34521.8|34501.8|34522.4|34502.4|34520.6|34500.6|29
1646928180000|2022-03-10 16:03:00|34521.7|34501.7|34523.7|34503.7|34527.5|34507.5|34520.7|34500.7|30
1646928190000|2022-03-10 16:03:10|34526.6|34506.6|34524.7|34504.7|34527.6|34507.6|34523.5|34503.5|29
1646928200000|2022-03-10 16:03:20|34526.1|34506.1|34528.5|34508.5|34529.2|34509.2|34524.5|34504.5|32
1646928210000|2022-03-10 16:03:30|34528.2|34508.2|34528.4|34508.4|34529|34509|34526.6|34506.6|27
1646928220000|2022-03-10 16:03:40|34528.2|34508.2|34508|34488|34528.4|34508.4|34508|34488|26
1646928230000|2022-03-10 16:03:50|34511.3|34491.3|34515|34495|34528.8|34508.8|34494.8|34474.8|36
1646928240000|2022-03-10 16:04:00|34517.7|34497.7|34514|34494|34518.2|34498.2|34510.1|34490.1|34
1646928250000|2022-03-10 16:04:10|34516.3|34496.3|34515.3|34495.3|34522.6|34502.6|34511.9|34491.9|35
1646928260000|2022-03-10 16:04:20|34516|34496|34518.6|34498.6|34521.1|34501.1|34516|34496|33
1646928270000|2022-03-10 16:04:30|34519|34499|34521.4|34501.4|34522.2|34502.2|34518.2|34498.2|30
1646928280000|2022-03-10 16:04:40|34521.6|34501.6|34521.9|34501.9|34524.2|34504.2|34520.8|34500.8|27
1646928290000|2022-03-10 16:04:50|34522.6|34502.6|34524.3|34504.3|34526.1|34506.1|34521.5|34501.5|31
1646928300000|2022-03-10 16:05:00|34524.5|34504.5|34524|34504|34525.8|34505.8|34521.9|34501.9|29
1646928310000|2022-03-10 16:05:10|34523.8|34503.8|34524.8|34504.8|34525.2|34505.2|34521.3|34501.3|28
1646928320000|2022-03-10 16:05:20|34524.7|34504.7|34523.4|34503.4|34524.9|34504.9|34521.8|34501.8|29
1646928330000|2022-03-10 16:05:30|34523.1|34503.1|34523.7|34503.7|34525.2|34505.2|34522.3|34502.3|22
1646928340000|2022-03-10 16:05:40|34523.5|34503.5|34517.3|34497.3|34525.6|34505.6|34516|34496|25
1646928350000|2022-03-10 16:05:50|34518.1|34498.1|34516.3|34496.3|34518.5|34498.5|34512.5|34492.5|27
1646928360000|2022-03-10 16:06:00|34516.1|34496.1|34517.2|34497.2|34521.4|34501.4|34516.1|34496.1|32
1646928370000|2022-03-10 16:06:10|34517.4|34497.4|34536.7|34516.7|34539.5|34519.5|34516|34496|38
1646928380000|2022-03-10 16:06:20|34539.2|34519.2|34536.1|34516.1|34539.2|34519.2|34533.8|34513.8|38
1646928390000|2022-03-10 16:06:30|34536.8|34516.8|34538.2|34518.2|34539.2|34519.2|34536|34516|30
1646928400000|2022-03-10 16:06:40|34538.3|34518.3|34533.5|34513.5|34541.2|34521.2|34528.6|34508.6|32
1646928410000|2022-03-10 16:06:50|34533|34513|34533.7|34513.7|34534.1|34514.1|34531.8|34511.8|28
1646928420000|2022-03-10 16:07:00|34533.4|34513.4|34536.2|34516.2|34537.1|34517.1|34533.1|34513.1|29
1646928430000|2022-03-10 16:07:10|34536|34516|34544.5|34524.5|34547.5|34527.5|34534.7|34514.7|24
1646928440000|2022-03-10 16:07:20|34543.5|34523.5|34547.7|34527.7|34547.7|34527.7|34541.9|34521.9|30
1646928450000|2022-03-10 16:07:30|34547.4|34527.4|34546|34526|34547.8|34527.8|34543.1|34523.1|34
1646928460000|2022-03-10 16:07:40|34545.9|34525.9|34548.8|34528.8|34549.7|34529.7|34544.6|34524.6|36
1646928470000|2022-03-10 16:07:50|34548.9|34528.9|34550.2|34530.2|34551.1|34531.1|34547.6|34527.6|33
1646928480000|2022-03-10 16:08:00|34549.1|34529.1|34545.7|34525.7|34550.8|34530.8|34544.7|34524.7|34
1646928490000|2022-03-10 16:08:10|34545.5|34525.5|34545.3|34525.3|34546.1|34526.1|34543.5|34523.5|29
1646928500000|2022-03-10 16:08:20|34545.1|34525.1|34543.5|34523.5|34546.6|34526.6|34543.4|34523.4|28
1646928510000|2022-03-10 16:08:30|34543.2|34523.2|34539.7|34519.7|34543.7|34523.7|34534.7|34514.7|29
1646928520000|2022-03-10 16:08:40|34539.6|34519.6|34540.3|34520.3|34542.6|34522.6|34539.6|34519.6|27
1646928530000|2022-03-10 16:08:50|34539.9|34519.9|34541|34521|34542.3|34522.3|34538.6|34518.6|24
1646928540000|2022-03-10 16:09:00|34541.5|34521.5|34540.8|34520.8|34541.5|34521.5|34539.5|34519.5|24
1646928550000|2022-03-10 16:09:10|34540.9|34520.9|34536.6|34516.6|34542|34522|34535.3|34515.3|34
1646928560000|2022-03-10 16:09:20|34536.1|34516.1|34539.6|34519.6|34539.6|34519.6|34534.6|34514.6|23
1646928570000|2022-03-10 16:09:30|34540.1|34520.1|34543.3|34523.3|34544.4|34524.4|34539.6|34519.6|30
1646928580000|2022-03-10 16:09:40|34543.4|34523.4|34541|34521|34544.3|34524.3|34536.8|34516.8|24
1646928590000|2022-03-10 16:09:50|34538.7|34518.7|34538.5|34518.5|34539.5|34519.5|34536.6|34516.6|24
1646928600000|2022-03-10 16:10:00|34537.4|34517.4|34543.4|34523.4|34548|34528|34535.1|34515.1|28
1646928610000|2022-03-10 16:10:10|34543.5|34523.5|34548.3|34528.3|34552.9|34532.9|34543.2|34523.2|33
1646928620000|2022-03-10 16:10:20|34550.1|34530.1|34552.5|34532.5|34554.3|34534.3|34549.8|34529.8|35
1646928630000|2022-03-10 16:10:30|34552.3|34532.3|34553.7|34533.7|34554.2|34534.2|34551.6|34531.6|28
1646928640000|2022-03-10 16:10:40|34553.3|34533.3|34558.6|34538.6|34560.8|34540.8|34552.9|34532.9|26
1646928650000|2022-03-10 16:10:50|34559.7|34539.7|34545.4|34525.4|34560.4|34539.7|34544.6|34509.2|31
1646928660000|2022-03-10 16:11:00|34545.2|34525.2|34559.7|34509.7|34589.9|34525.2|34543.9|34477.6|29
1646928670000|2022-03-10 16:11:10|34559.5|34509.5|34558|34508|34590.5|34510.8|34554.9|34472.9|24
1646928680000|2022-03-10 16:11:20|34557.8|34507.8|34542.3|34492.3|34581.4|34514.9|34531.4|34462.4|33
1646928690000|2022-03-10 16:11:30|34544.1|34494.1|34543.6|34493.6|34574.8|34494.6|34542.4|34460.7|37
1646928700000|2022-03-10 16:11:40|34573.3|34462.4|34573.8|34463|34575.3|34495.6|34543.2|34460.3|31
1646928710000|2022-03-10 16:11:50|34574.4|34461.1|34543.9|34493.9|34576.2|34494.7|34543.6|34459.4|28
1646928720000|2022-03-10 16:12:00|34544.1|34494.1|34575.4|34457.4|34577.1|34495|34543.3|34456.5|27
1646928730000|2022-03-10 16:12:10|34574.3|34458.3|34573.9|34460.7|34575.5|34495.2|34544.2|34457.4|35
1646928740000|2022-03-10 16:12:20|34573.8|34459.9|34540.5|34490.5|34574.1|34493|34540.1|34459|34
1646928750000|2022-03-10 16:12:30|34540.8|34490.8|34536|34486|34571.4|34490.9|34535.8|34455.5|25
1646928760000|2022-03-10 16:12:40|34535.5|34485.5|34568|34453.3|34571.1|34489.7|34533.6|34451.8|33
1646928770000|2022-03-10 16:12:50|34568.7|34452.7|34565.6|34450.4|34569.9|34453.3|34565.6|34450.4|34
1646928780000|2022-03-10 16:13:00|34532|34482|34563.4|34450.4|34569|34482.9|34531.8|34447.5|31
1646928790000|2022-03-10 16:13:10|34563.2|34450|34564.8|34451|34565.8|34451.4|34562.7|34449.9|23
1646928800000|2022-03-10 16:13:20|34565.2|34451.8|34561.4|34450.6|34565.8|34483.7|34532.6|34450.4|25
1646928810000|2022-03-10 16:13:30|34528.8|34478.8|34519.8|34499.8|34536.1|34509.1|34515.5|34478.5|30
1646928820000|2022-03-10 16:13:40|34519.7|34499.7|34533.8|34483.8|34565.9|34502.9|34519.7|34452.8|32
1646928830000|2022-03-10 16:13:50|34533.4|34483.4|34563.6|34450.6|34566.1|34484.9|34532.3|34448.6|31
1646928840000|2022-03-10 16:14:00|34563.5|34451.2|34525.1|34505.1|34564.9|34518.6|34524|34450.1|34
1646928850000|2022-03-10 16:14:10|34524.3|34504.3|34528.8|34508.8|34529.1|34509.1|34524.3|34504.3|27
1646928860000|2022-03-10 16:14:20|34528.4|34508.4|34526.2|34506.2|34528.8|34508.8|34524.8|34504.8|19
1646928870000|2022-03-10 16:14:30|34526|34506|34524.2|34504.2|34526|34506|34522.8|34502.8|27
1646928880000|2022-03-10 16:14:40|34524.5|34504.5|34544.1|34524.1|34545.5|34525.5|34523.9|34503.9|32
1646928890000|2022-03-10 16:14:50|34543.9|34523.9|34541.4|34521.4|34545.1|34525.1|34537.5|34517.5|33
1646928900000|2022-03-10 16:15:00|34539.4|34519.4|34539.4|34519.4|34542.7|34522.7|34531.2|34511.2|31
1646928910000|2022-03-10 16:15:10|34538.4|34518.4|34534.4|34514.4|34540.6|34520.6|34534|34514|21
1646928920000|2022-03-10 16:15:20|34533.8|34513.8|34543.5|34523.5|34545.2|34525.2|34533.8|34513.8|20
1646928930000|2022-03-10 16:15:30|34544.8|34524.8|34546.6|34526.6|34547.3|34527.3|34543.6|34523.6|23
1646928940000|2022-03-10 16:15:40|34547.5|34527.5|34549.8|34529.8|34550.5|34530.5|34546.4|34526.4|19
1646928950000|2022-03-10 16:15:50|34549.5|34529.5|34548.6|34528.6|34550|34530|34543.3|34523.3|21
1646928960000|2022-03-10 16:16:00|34551.4|34531.4|34548.1|34528.1|34552|34532|34544.7|34524.7|28
1646928970000|2022-03-10 16:16:10|34547.7|34527.7|34550.2|34530.2|34550.8|34530.8|34545.3|34525.3|24
1646928980000|2022-03-10 16:16:20|34549.9|34529.9|34555.7|34535.7|34557.3|34537.3|34548.2|34528.2|29
1646928990000|2022-03-10 16:16:30|34555.5|34535.5|34559.2|34539.2|34559.2|34539.2|34554.8|34534.8|26
1646929000000|2022-03-10 16:16:40|34555.3|34535.3|34583.2|34533.2|34616.1|34553.6|34555.3|34501.7|34
1646929010000|2022-03-10 16:16:50|34583.5|34533.5|34589.5|34539.5|34615.8|34540|34582.6|34504|32
1646929020000|2022-03-10 16:17:00|34589.8|34539.8|34615|34501|34615|34539.8|34586.7|34499.4|23
1646929030000|2022-03-10 16:17:10|34614.5|34501.3|34616.5|34502.7|34617.1|34502.8|34613.9|34499.7|29
1646929040000|2022-03-10 16:17:20|34616.4|34502.6|34618.5|34507.8|34618.9|34541|34588.3|34501.8|27
1646929050000|2022-03-10 16:17:30|34618.3|34507.5|34617.5|34502|34618.9|34508.4|34615.8|34501.6|22
1646929060000|2022-03-10 16:17:40|34616.4|34502.1|34581.5|34531.5|34617|34541|34580.9|34501.5|27
1646929070000|2022-03-10 16:17:50|34581.8|34531.8|34580.4|34530.4|34614.5|34536.1|34579.4|34500.5|35
1646929080000|2022-03-10 16:18:00|34580.5|34530.5|34620|34508.1|34620|34530.5|34580.5|34497.2|32
1646929090000|2022-03-10 16:18:10|34619.4|34506.3|34626.7|34507.1|34627.9|34542.3|34592.3|34503.4|30
1646929100000|2022-03-10 16:18:20|34626.5|34506.5|34621.9|34502.4|34626.7|34506.9|34620.2|34501.6|31
1646929110000|2022-03-10 16:18:30|34622|34502.7|34613.6|34499.5|34624.8|34511.6|34612.3|34499.5|30
1646929120000|2022-03-10 16:18:40|34613.9|34499.7|34611.9|34495|34616|34504.7|34607.9|34493.8|32
1646929130000|2022-03-10 16:18:50|34611.6|34496.6|34613|34499.2|34616.5|34503.8|34609.7|34495.2|31
1646929140000|2022-03-10 16:19:00|34612.9|34498.8|34605.7|34495.6|34612.9|34498.8|34605.7|34493.5|28
1646929150000|2022-03-10 16:19:10|34605.4|34493.4|34607.1|34488.7|34607.1|34494.6|34602.7|34485.3|34
1646929160000|2022-03-10 16:19:20|34606.8|34489.1|34612.5|34497|34614.3|34529.5|34573|34488.1|29
1646929170000|2022-03-10 16:19:30|34612.1|34498|34620.5|34505|34627.8|34576.8|34584|34496.6|39
1646929180000|2022-03-10 16:19:40|34619.8|34505.9|34590.7|34540.7|34621.9|34540.7|34586.3|34504.5|31
1646929190000|2022-03-10 16:19:50|34590|34540|34623.8|34512.7|34624.1|34544.7|34588.7|34504.9|30
1646929200000|2022-03-10 16:20:00|34624|34505|34591.2|34541.2|34626.5|34541.8|34590.6|34505|26
1646929210000|2022-03-10 16:20:10|34591.1|34541.1|34578.6|34558.6|34592.4|34561.3|34578.3|34540|23
1646929220000|2022-03-10 16:20:20|34579.5|34559.5|34579.5|34559.5|34580.4|34560.4|34577.8|34557.8|31
1646929230000|2022-03-10 16:20:30|34624.8|34514|34600.8|34550.8|34625.1|34550.8|34594.9|34514|29
1646929240000|2022-03-10 16:20:40|34601|34551|34596.9|34546.9|34601|34551|34596.4|34546.4|27
1646929250000|2022-03-10 16:20:50|34596.7|34546.7|34597.5|34547.5|34597.9|34547.9|34596.6|34546.6|23
1646929260000|2022-03-10 16:21:00|34597.4|34547.4|34596|34546|34597.8|34547.8|34595.7|34545.7|20
1646929270000|2022-03-10 16:21:10|34596.2|34546.2|34619.5|34501.9|34623.7|34559|34573.1|34500.3|31
1646929280000|2022-03-10 16:21:20|34590|34540|34624|34504|34625|34544.8|34587|34500.5|35
1646929290000|2022-03-10 16:21:30|34624.1|34504.1|34632.6|34512.6|34633.6|34513.6|34623.6|34503.6|32
1646929300000|2022-03-10 16:21:40|34633.1|34513.1|34630|34510|34633.1|34513.1|34629.6|34509.6|28
1646929310000|2022-03-10 16:21:50|34629.3|34509.3|34625.6|34505.6|34637.2|34554.1|34596.6|34503.4|33
1646929320000|2022-03-10 16:22:00|34624.8|34504.8|34624.4|34504.4|34625.2|34542.7|34592.7|34502.3|31
1646929330000|2022-03-10 16:22:10|34622.4|34502.4|34627.7|34515.2|34630.3|34549|34584.6|34501.7|33
1646929340000|2022-03-10 16:22:20|34628.4|34514.7|34601.2|34551.2|34631|34551.4|34597.7|34513.3|39
1646929350000|2022-03-10 16:22:30|34601|34551|34632.6|34515.5|34635|34551.5|34600.3|34515.5|31
1646929360000|2022-03-10 16:22:40|34631|34513.9|34631.3|34513.9|34632|34514.4|34629.9|34512.5|29
1646929370000|2022-03-10 16:22:50|34631.1|34514.3|34626.9|34516.4|34632|34517.3|34626.9|34509.3|23
1646929380000|2022-03-10 16:23:00|34597.2|34547.2|34628.9|34509.1|34630.6|34547.2|34597.2|34508|32
1646929390000|2022-03-10 16:23:10|34629|34509|34625.7|34508.9|34629|34512.3|34621.1|34506.2|31
1646929400000|2022-03-10 16:23:20|34626.2|34508.6|34624.1|34504.1|34626.5|34508.9|34622.9|34502.9|29
1646929410000|2022-03-10 16:23:30|34624|34504|34624.5|34512.3|34626.1|34513.4|34623.9|34504|25
1646929420000|2022-03-10 16:23:40|34624.4|34512|34628.3|34513.9|34628.3|34561.5|34576.6|34511.8|19
1646929430000|2022-03-10 16:23:50|34574.6|34514|34625.5|34515.1|34625.8|34559.8|34567.5|34511.5|27
1646929440000|2022-03-10 16:24:00|34625.8|34515.3|34626.2|34512.9|34626.8|34559.9|34578.1|34512.9|24
1646929450000|2022-03-10 16:24:10|34627.1|34512.5|34629.1|34510.4|34630.2|34514.7|34624.9|34509.5|33
1646929460000|2022-03-10 16:24:20|34629.2|34509.7|34629.2|34511|34630.1|34514|34626.7|34509.5|24
1646929470000|2022-03-10 16:24:30|34629.6|34510.1|34628.5|34511.1|34629.8|34512.7|34626.6|34509.7|15
1646929480000|2022-03-10 16:24:40|34596.8|34546.8|34640.3|34520.3|34641.3|34559.2|34579.2|34516.9|23
1646929490000|2022-03-10 16:24:50|34642.6|34522.6|34593.8|34543.8|34643.1|34545.4|34592.7|34500|32
1646929500000|2022-03-10 16:25:00|34594.4|34544.4|34594.2|34544.2|34594.8|34544.8|34593.8|34543.8|19
1646929510000|2022-03-10 16:25:10|34594|34544|34591.9|34541.9|34594|34544|34590.1|34540.1|22
1646929520000|2022-03-10 16:25:20|34592|34542|34583.1|34563.1|34593.3|34563.1|34578.1|34542|28
1646929530000|2022-03-10 16:25:30|34582.8|34562.8|34582.3|34562.3|34584.3|34564.3|34581.5|34561.5|31
1646929540000|2022-03-10 16:25:40|34582.4|34562.4|34583.6|34563.6|34584.3|34564.3|34582.2|34562.2|25
1646929550000|2022-03-10 16:25:50|34583.8|34563.8|34585|34565|34585.9|34565.9|34583.8|34563.8|21
1646929560000|2022-03-10 16:26:00|34584.5|34564.5|34586.4|34566.4|34586.4|34566.4|34584.5|34564.5|26
1646929570000|2022-03-10 16:26:10|34585.9|34565.9|34609.5|34559.5|34635.6|34571.3|34585.8|34525.3|27
1646929580000|2022-03-10 16:26:20|34611.7|34561.7|34606.5|34556.5|34641.9|34563.2|34606.3|34530.3|37
1646929590000|2022-03-10 16:26:30|34606.4|34556.4|34604.8|34554.8|34606.5|34556.5|34604.8|34554.8|30
1646929600000|2022-03-10 16:26:40|34604.9|34554.9|34608.1|34558.1|34608.1|34558.1|34604.5|34554.5|24
1646929610000|2022-03-10 16:26:50|34607.9|34557.9|34617.3|34567.3|34647.4|34569.5|34607.9|34537|34
1646929620000|2022-03-10 16:27:00|34616.5|34566.5|34618.2|34568.2|34618.9|34568.9|34615.1|34565.1|30
1646929630000|2022-03-10 16:27:10|34618.3|34568.3|34614.6|34564.6|34618.7|34568.7|34613.3|34563.3|33
1646929640000|2022-03-10 16:27:20|34614.7|34564.7|34616.4|34566.4|34616.8|34566.8|34614.1|34564.1|25
1646929650000|2022-03-10 16:27:30|34616.7|34566.7|34614.1|34564.1|34617.9|34567.9|34614.1|34564.1|32
1646929660000|2022-03-10 16:27:40|34614.7|34564.7|34615.5|34565.5|34615.5|34565.5|34614|34564|21
1646929670000|2022-03-10 16:27:50|34615.6|34565.6|34617.9|34567.9|34618.2|34568.2|34615.2|34565.2|27
1646929680000|2022-03-10 16:28:00|34618|34568|34612.6|34562.6|34618|34568|34612.2|34562.2|27
1646929690000|2022-03-10 16:28:10|34612.5|34562.5|34612.4|34562.4|34612.6|34562.6|34611.5|34561.5|20
1646929700000|2022-03-10 16:28:20|34612.3|34562.3|34612.1|34562.1|34613.8|34563.8|34611.8|34561.8|24
1646929710000|2022-03-10 16:28:30|34611.6|34561.6|34612.2|34562.2|34613.5|34563.5|34611.1|34561.1|18
1646929720000|2022-03-10 16:28:40|34612.9|34562.9|34592.2|34572.2|34613.5|34575.2|34590.7|34561.2|35
1646929730000|2022-03-10 16:28:50|34592.4|34572.4|34587.8|34567.8|34592.4|34572.4|34587.4|34567.4|30
1646929740000|2022-03-10 16:29:00|34587.5|34567.5|34589.2|34569.2|34589.2|34569.2|34586.2|34566.2|28
1646929750000|2022-03-10 16:29:10|34589|34569|34581.4|34561.4|34589|34569|34581.4|34561.4|31
1646929760000|2022-03-10 16:29:20|34581.2|34561.2|34576.1|34556.1|34581.4|34561.4|34575.9|34555.9|27
1646929770000|2022-03-10 16:29:30|34574.8|34554.8|34578.5|34558.5|34578.5|34558.5|34574.3|34554.3|31
1646929780000|2022-03-10 16:29:40|34578.3|34558.3|34580.6|34560.6|34580.6|34560.6|34577|34557|29
1646929790000|2022-03-10 16:29:50|34580.4|34560.4|34606.1|34486.1|34613.8|34560.7|34573.7|34482.3|32
1646929800000|2022-03-10 16:30:00|34607.3|34487.3|34602.6|34482.6|34607.3|34487.3|34601.7|34481.7|31
1646929810000|2022-03-10 16:30:10|34603.7|34483.7|34607|34487|34608.1|34488.1|34603.1|34483.1|24
1646929820000|2022-03-10 16:30:20|34607.1|34487.1|34602.9|34482.9|34607.4|34487.4|34602.9|34482.9|25
1646929830000|2022-03-10 16:30:30|34602.8|34482.8|34601.6|34481.6|34605.1|34485.1|34601.5|34481.5|29
1646929840000|2022-03-10 16:30:40|34601.9|34481.9|34598.2|34478.2|34601.9|34481.9|34597.8|34477.8|28
1646929850000|2022-03-10 16:30:50|34598.7|34478.7|34598.7|34478.7|34599.3|34479.3|34597.5|34477.5|26
1646929860000|2022-03-10 16:31:00|34598.4|34478.4|34597.9|34477.9|34599.6|34479.6|34597.9|34477.9|21
1646929870000|2022-03-10 16:31:10|34597.4|34477.4|34603.4|34483.4|34603.4|34483.4|34595.9|34475.9|31
1646929880000|2022-03-10 16:31:20|34602.6|34482.6|34605.9|34485.9|34606.9|34486.9|34602.6|34482.6|29
1646929890000|2022-03-10 16:31:30|34606.1|34486.1|34604.6|34484.6|34606.3|34486.3|34602.2|34482.2|23
1646929900000|2022-03-10 16:31:40|34603.7|34483.7|34625|34505|34628.9|34541.7|34587.4|34483.3|36
1646929910000|2022-03-10 16:31:50|34622.6|34508.1|34622.3|34510.5|34626.5|34542.5|34584.4|34503.3|38
1646929920000|2022-03-10 16:32:00|34624.1|34509.2|34625.3|34507.8|34626.9|34542.8|34589.3|34507.1|35
1646929930000|2022-03-10 16:32:10|34627.3|34508.2|34572.7|34552.7|34627.3|34555.5|34568.1|34504.1|29
1646929940000|2022-03-10 16:32:20|34575.5|34555.5|34574.4|34554.4|34575.5|34555.5|34571.1|34551.1|29
1646929950000|2022-03-10 16:32:30|34575.3|34555.3|34574.7|34554.7|34575.3|34555.3|34570.2|34550.2|25
1646929960000|2022-03-10 16:32:40|34574.4|34554.4|34576.8|34556.8|34577.7|34557.7|34574.2|34554.2|30
1646929970000|2022-03-10 16:32:50|34576.9|34556.9|34578.5|34558.5|34579.2|34559.2|34575.5|34555.5|31
1646929980000|2022-03-10 16:33:00|34578.3|34558.3|34580.7|34460.7|34605.8|34558.3|34576.6|34456.6|30
1646929990000|2022-03-10 16:33:10|34580.4|34460.4|34583.1|34463.1|34585.5|34465.5|34580.4|34460.4|28
1646930000000|2022-03-10 16:33:20|34583.3|34463.3|34582.4|34532.4|34627.3|34533.9|34582.3|34463.3|34
1646930010000|2022-03-10 16:33:30|34583.4|34533.4|34588|34538|34623.3|34541|34582.7|34498|31
1646930020000|2022-03-10 16:33:40|34589.1|34539.1|34574.7|34554.7|34590.3|34554.7|34573.3|34538|26
1646930030000|2022-03-10 16:33:50|34574.5|34554.5|34574.3|34554.3|34575.9|34555.9|34572.7|34552.7|32
1646930040000|2022-03-10 16:34:00|34574.4|34554.4|34575.6|34555.6|34576.7|34556.7|34572.6|34552.6|30
1646930050000|2022-03-10 16:34:10|34575.4|34555.4|34574.6|34554.6|34575.7|34555.7|34574.4|34554.4|26
1646930060000|2022-03-10 16:34:20|34574.3|34554.3|34574|34554|34576.6|34556.6|34571.3|34551.3|29
1646930070000|2022-03-10 16:34:30|34575.5|34555.5|34574.7|34554.7|34576|34556|34573.1|34553.1|30
1646930080000|2022-03-10 16:34:40|34574.6|34554.6|34570.6|34550.6|34574.6|34554.6|34567.7|34547.7|24
1646930090000|2022-03-10 16:34:50|34570.8|34550.8|34584|34564|34584|34564|34569.4|34549.4|29
1646930100000|2022-03-10 16:35:00|34582|34562|34580.4|34560.4|34585.3|34565.3|34580.4|34560.4|34
1646930110000|2022-03-10 16:35:10|34577.8|34557.8|34579.2|34559.2|34582.2|34562.2|34577.8|34557.8|35
1646930120000|2022-03-10 16:35:20|34579.6|34559.6|34572.7|34452.7|34605.8|34559.6|34571.2|34452.3|35
1646930130000|2022-03-10 16:35:30|34572.9|34452.9|34571|34451|34575.7|34455.7|34568|34448|28
1646930140000|2022-03-10 16:35:40|34571.5|34451.5|34568.3|34448.3|34573.6|34453.6|34567.9|34447.9|31
1646930150000|2022-03-10 16:35:50|34567.8|34447.8|34569.6|34449.6|34569.6|34449.6|34567.8|34447.8|21
1646930160000|2022-03-10 16:36:00|34569.7|34449.7|34622|34502|34626.8|34546.9|34566|34449.2|32
1646930170000|2022-03-10 16:36:10|34623.8|34503.8|34573.1|34553.1|34624.4|34555.2|34569|34498.2|37
1646930180000|2022-03-10 16:36:20|34625|34505|34573.1|34553.1|34625.5|34556.3|34570.3|34503.9|35
1646930190000|2022-03-10 16:36:30|34574.5|34554.5|34575.4|34555.4|34579.1|34559.1|34571.3|34551.3|38
1646930200000|2022-03-10 16:36:40|34575|34555|34573.7|34553.7|34575.4|34555.4|34572|34552|35
1646930210000|2022-03-10 16:36:50|34573.6|34553.6|34577.6|34557.6|34624|34558.8|34573.5|34510|31
1646930220000|2022-03-10 16:37:00|34575.1|34555.1|34578.6|34558.6|34581.7|34561.7|34574.3|34554.3|36
1646930230000|2022-03-10 16:37:10|34579.5|34559.5|34577.9|34557.9|34579.6|34559.6|34577.3|34557.3|22
1646930240000|2022-03-10 16:37:20|34577.5|34557.5|34579.6|34559.6|34580.7|34560.7|34576.6|34556.6|19
1646930250000|2022-03-10 16:37:30|34579.5|34559.5|34579.3|34559.3|34580.6|34560.6|34578.5|34558.5|24
1646930260000|2022-03-10 16:37:40|34579.1|34559.1|34577.5|34557.5|34580.2|34560.2|34576.7|34556.7|28
1646930270000|2022-03-10 16:37:50|34578.2|34558.2|34576.1|34556.1|34580.6|34560.6|34575.7|34555.7|36
1646930280000|2022-03-10 16:38:00|34578.8|34558.8|34611.5|34497.6|34611.5|34562.4|34567.7|34497.6|39
1646930290000|2022-03-10 16:38:10|34609.6|34492.9|34613.7|34493.7|34616.8|34527|34577|34492.7|29
1646930300000|2022-03-10 16:38:20|34613.6|34493.6|34616.4|34496.4|34616.9|34534|34580.7|34491.6|29
1646930310000|2022-03-10 16:38:30|34590.1|34540.1|34583.4|34533.4|34615.8|34540.1|34583|34498.8|28
1646930320000|2022-03-10 16:38:40|34616.9|34498.3|34616.1|34496.1|34617.3|34498.3|34615.3|34495.3|26
1646930330000|2022-03-10 16:38:50|34615.5|34502.3|34616.7|34496.7|34618.2|34502.3|34615.5|34496.5|29
1646930340000|2022-03-10 16:39:00|34616.4|34496.4|34631.8|34511.8|34635.9|34515.9|34614.4|34496.1|25
1646930350000|2022-03-10 16:39:10|34631.2|34511.2|34633.2|34513.2|34637.6|34517.6|34630.3|34510.3|32
1646930360000|2022-03-10 16:39:20|34633.1|34513.1|34634.8|34514.8|34635.2|34515.2|34632.5|34512.5|19
1646930370000|2022-03-10 16:39:30|34635.5|34515.5|34634.2|34514.2|34636|34516|34634.2|34514.2|20
1646930380000|2022-03-10 16:39:40|34633.9|34513.9|34654.7|34534.7|34657.8|34538.8|34633.4|34513.4|33
1646930390000|2022-03-10 16:39:50|34655.4|34535.4|34656.5|34536.8|34657.3|34537.3|34653.8|34533.8|28
1646930400000|2022-03-10 16:40:00|34655.3|34536.5|34653.3|34533.3|34657.3|34542.5|34653.1|34533.2|33
1646930410000|2022-03-10 16:40:10|34653.2|34533.2|34651.1|34531.1|34654.1|34568|34618|34531.1|28
1646930420000|2022-03-10 16:40:20|34651|34531|34651.7|34531.7|34653.1|34534.4|34651|34531|27
1646930430000|2022-03-10 16:40:30|34651.8|34531.8|34651.8|34538.7|34652.9|34540.4|34650.3|34531.3|25
1646930440000|2022-03-10 16:40:40|34651.7|34538.8|34653.6|34533.6|34657.6|34539.1|34651.7|34533.6|30
1646930450000|2022-03-10 16:40:50|34653.3|34533.3|34646.7|34533.4|34653.7|34568.9|34616.6|34531.4|30
1646930460000|2022-03-10 16:41:00|34645.2|34534.1|34646.5|34535.3|34649.5|34564.4|34613.8|34530.2|28
1646930470000|2022-03-10 16:41:10|34647.2|34534|34651.1|34540.7|34653.4|34540.7|34646.3|34530.6|30
1646930480000|2022-03-10 16:41:20|34621.6|34571.6|34652.7|34538.9|34653.9|34575.1|34621.5|34538.9|29
1646930490000|2022-03-10 16:41:30|34653.6|34539.1|34626.6|34576.6|34657.4|34593.3|34609.6|34537.2|33
1646930500000|2022-03-10 16:41:40|34627.1|34577.1|34626.7|34576.7|34657.1|34577.7|34625.6|34545.8|28
1646930510000|2022-03-10 16:41:50|34626.4|34576.4|34626.1|34576.1|34657.9|34577.2|34625.7|34543.6|23
1646930520000|2022-03-10 16:42:00|34626.4|34576.4|34625.9|34575.9|34657.6|34578.9|34625.9|34546.9|25
1646930530000|2022-03-10 16:42:10|34625.8|34575.8|34628.5|34578.5|34656.7|34579.2|34625.7|34546.5|20
1646930540000|2022-03-10 16:42:20|34628.6|34578.6|34626.5|34576.5|34657.7|34578.6|34626.2|34545.8|15
1646930550000|2022-03-10 16:42:30|34626.3|34576.3|34612.7|34592.7|34656.8|34596.1|34612.4|34545.9|21
1646930560000|2022-03-10 16:42:40|34614.3|34594.3|34611.6|34591.6|34614.6|34594.6|34609.9|34589.9|24
1646930570000|2022-03-10 16:42:50|34613.3|34593.3|34612.2|34592.2|34615.3|34595.3|34611.6|34591.6|22
1646930580000|2022-03-10 16:43:00|34612.7|34592.7|34611.7|34591.7|34612.7|34592.7|34610.8|34590.8|19
1646930590000|2022-03-10 16:43:10|34611.1|34591.1|34612.5|34592.5|34612.5|34592.5|34611|34591|16
1646930600000|2022-03-10 16:43:20|34612.4|34592.4|34614.3|34594.3|34616.5|34596.5|34611.8|34591.8|26
1646930610000|2022-03-10 16:43:30|34614.2|34594.2|34618.3|34598.3|34618.7|34598.7|34613.8|34593.8|22
1646930620000|2022-03-10 16:43:40|34618|34598|34639.1|34589.1|34669.4|34600.4|34617.8|34554.1|28
1646930630000|2022-03-10 16:43:50|34638.3|34588.3|34637.8|34587.8|34668.3|34588.9|34637.4|34556.9|28
1646930640000|2022-03-10 16:44:00|34637.9|34587.9|34639.1|34589.1|34670.4|34589.1|34636.8|34556.5|29
1646930650000|2022-03-10 16:44:10|34639|34589|34640.7|34590.7|34673|34590.7|34637.3|34558.9|22
1646930660000|2022-03-10 16:44:20|34671.2|34559.6|34638.3|34588.3|34671.9|34590.9|34637|34559.6|22
1646930670000|2022-03-10 16:44:30|34638.5|34588.5|34636.2|34586.2|34669.3|34590.8|34635.7|34559|28
1646930680000|2022-03-10 16:44:40|34635.8|34585.8|34647.4|34527.4|34671.7|34586.6|34635.3|34522.5|32
1646930690000|2022-03-10 16:44:50|34647.5|34527.5|34665.3|34545.3|34668.5|34548.5|34645.7|34525.7|30
1646930700000|2022-03-10 16:45:00|34662.4|34542.4|34596.1|34576.1|34665.4|34576.6|34592.8|34542.4|39
1646930710000|2022-03-10 16:45:10|34595.7|34575.7|34597.5|34577.5|34598.1|34578.1|34594|34574|30
1646930720000|2022-03-10 16:45:20|34597.4|34577.4|34592.9|34572.9|34598.5|34578.5|34590.9|34570.9|33
1646930730000|2022-03-10 16:45:30|34592.4|34572.4|34611.7|34561.7|34642.8|34576.8|34592.4|34529.9|19
1646930740000|2022-03-10 16:45:40|34642.7|34529.9|34611.9|34561.9|34642.7|34562.5|34609.9|34529.9|16
1646930750000|2022-03-10 16:45:50|34595.3|34575.3|34585.5|34565.5|34595.3|34575.3|34585|34565|32
1646930760000|2022-03-10 16:46:00|34586|34566|34585.7|34565.7|34601.4|34581.4|34584.9|34564.9|35
1646930770000|2022-03-10 16:46:10|34585.8|34565.8|34584.6|34564.6|34586.7|34566.7|34584.2|34564.2|31
1646930780000|2022-03-10 16:46:20|34584.2|34564.2|34582.3|34562.3|34584.4|34564.4|34582.1|34562.1|25
1646930790000|2022-03-10 16:46:30|34582.6|34562.6|34583.3|34563.3|34584.2|34564.2|34582.6|34562.6|16
1646930800000|2022-03-10 16:46:40|34583.2|34563.2|34585|34565|34585.3|34565.3|34577.8|34557.8|22
1646930810000|2022-03-10 16:46:50|34584|34564|34582.7|34562.7|34584|34564|34581.1|34561.1|28
1646930820000|2022-03-10 16:47:00|34582.6|34562.6|34578.1|34558.1|34583.2|34563.2|34578.1|34558.1|26
1646930830000|2022-03-10 16:47:10|34577.5|34557.5|34581.6|34561.6|34582.3|34562.3|34577.5|34557.5|27
1646930840000|2022-03-10 16:47:20|34581.4|34561.4|34579.7|34559.7|34581.7|34561.7|34578.9|34558.9|25
1646930850000|2022-03-10 16:47:30|34579.6|34559.6|34580.5|34560.5|34581.2|34561.2|34579.1|34559.1|21
1646930860000|2022-03-10 16:47:40|34580.7|34560.7|34577.6|34557.6|34580.9|34560.9|34577.6|34557.6|17
1646930870000|2022-03-10 16:47:50|34578|34558|34577.6|34557.6|34578.9|34558.9|34576.2|34556.2|21
1646930880000|2022-03-10 16:48:00|34576.2|34556.2|34578.6|34558.6|34579.7|34559.7|34575.6|34555.6|29
1646930890000|2022-03-10 16:48:10|34578.2|34558.2|34579.3|34559.3|34581.2|34561.2|34578.2|34558.2|27
1646930900000|2022-03-10 16:48:20|34579.4|34559.4|34580.5|34560.5|34580.5|34560.5|34578.9|34558.9|19
1646930910000|2022-03-10 16:48:30|34580.6|34560.6|34576.9|34556.9|34580.6|34560.6|34574.3|34554.3|25
1646930920000|2022-03-10 16:48:40|34575.9|34555.9|34576.4|34556.4|34576.4|34556.4|34573.8|34553.8|24
1646930930000|2022-03-10 16:48:50|34575.7|34555.7|34576.8|34556.8|34579.1|34559.1|34575.3|34555.3|27
1646930940000|2022-03-10 16:49:00|34576.1|34556.1|34573.6|34553.6|34576.1|34556.1|34570.3|34550.3|25
1646930950000|2022-03-10 16:49:10|34573.3|34553.3|34574.5|34554.5|34574.5|34554.5|34570.5|34550.5|28
1646930960000|2022-03-10 16:49:20|34574.8|34554.8|34575.5|34555.5|34577.5|34557.5|34567.1|34547.1|31
1646930970000|2022-03-10 16:49:30|34576.9|34556.9|34572.7|34552.7|34577.9|34557.9|34568.2|34548.2|22
1646930980000|2022-03-10 16:49:40|34570.6|34550.6|34573.5|34553.5|34573.5|34553.5|34570.2|34550.2|21
1646930990000|2022-03-10 16:49:50|34571.2|34551.2|34566.5|34546.5|34577.2|34557.2|34564.2|34544.2|33
1646931000000|2022-03-10 16:50:00|34565.1|34545.1|34567.5|34547.5|34567.5|34547.5|34562.6|34542.6|24
1646931010000|2022-03-10 16:50:10|34567.2|34547.2|34563.1|34543.1|34568.3|34548.3|34562.2|34542.2|26
1646931020000|2022-03-10 16:50:20|34562.4|34542.4|34562.5|34542.5|34563.1|34543.1|34553.3|34533.3|31
1646931030000|2022-03-10 16:50:30|34559.5|34539.5|34564.7|34544.7|34566.8|34546.8|34558.1|34538.1|28
1646931040000|2022-03-10 16:50:40|34564.6|34544.6|34562.4|34542.4|34565.3|34545.3|34561|34541|28
1646931050000|2022-03-10 16:50:50|34561.9|34541.9|34571.7|34551.7|34571.7|34551.7|34561.9|34541.9|27
1646931060000|2022-03-10 16:51:00|34572.1|34552.1|34570.4|34550.4|34572.9|34552.9|34569.7|34549.7|25
1646931070000|2022-03-10 16:51:10|34571.9|34551.9|34573.3|34553.3|34573.3|34553.3|34569.1|34549.1|20
1646931080000|2022-03-10 16:51:20|34572.1|34552.1|34573|34553|34577|34557|34569.6|34549.6|31
1646931090000|2022-03-10 16:51:30|34572.8|34552.8|34575.3|34555.3|34577.9|34557.9|34570.1|34550.1|37
1646931100000|2022-03-10 16:51:40|34575.2|34555.2|34574|34554|34575.5|34555.5|34571.3|34551.3|22
1646931110000|2022-03-10 16:51:50|34573.8|34553.8|34568.9|34548.9|34573.8|34553.8|34566.7|34546.7|28
1646931120000|2022-03-10 16:52:00|34568.7|34548.7|34571.7|34551.7|34571.7|34551.7|34562.9|34542.9|29
1646931130000|2022-03-10 16:52:10|34567.9|34547.9|34567.5|34547.5|34570.3|34550.3|34563.7|34543.7|33
1646931140000|2022-03-10 16:52:20|34567.1|34547.1|34567.5|34547.5|34571.1|34551.1|34565.5|34545.5|33
1646931150000|2022-03-10 16:52:30|34567.6|34547.6|34567.3|34547.3|34567.7|34547.7|34566|34546|23
1646931160000|2022-03-10 16:52:40|34567|34547|34556.6|34536.6|34567.8|34547.8|34553.6|34533.6|30
1646931170000|2022-03-10 16:52:50|34557.1|34537.1|34556.6|34536.6|34557.4|34537.4|34554.3|34534.3|23
1646931180000|2022-03-10 16:53:00|34556.3|34536.3|34551|34531|34559.6|34539.6|34546.3|34526.3|28
1646931190000|2022-03-10 16:53:10|34551.1|34531.1|34551|34531|34551.4|34531.4|34549.4|34529.4|19
1646931200000|2022-03-10 16:53:20|34551.2|34531.2|34556.7|34536.7|34556.7|34536.7|34551.2|34531.2|20
1646931210000|2022-03-10 16:53:30|34556.6|34536.6|34558.5|34538.5|34559.5|34539.5|34556.6|34536.6|25
1646931220000|2022-03-10 16:53:40|34559.1|34539.1|34557.5|34537.5|34559.1|34539.1|34554.6|34534.6|23
1646931230000|2022-03-10 16:53:50|34555.1|34535.1|34556.8|34536.8|34558.6|34538.6|34555|34535|23
1646931240000|2022-03-10 16:54:00|34558.6|34538.6|34554.6|34534.6|34558.6|34538.6|34554|34534|19
1646931250000|2022-03-10 16:54:10|34554.2|34534.2|34557.9|34537.9|34558.3|34538.3|34554.2|34534.2|25
1646931260000|2022-03-10 16:54:20|34558|34538|34557|34537|34559.3|34539.3|34554.6|34534.6|24
1646931270000|2022-03-10 16:54:30|34556.8|34536.8|34558.6|34538.6|34558.6|34538.6|34556.1|34536.1|20
1646931280000|2022-03-10 16:54:40|34558.8|34538.8|34558.8|34538.8|34560.1|34540.1|34557.5|34537.5|17
1646931290000|2022-03-10 16:54:50|34559.3|34539.3|34557.7|34537.7|34559.3|34539.3|34557.6|34537.6|22
1646931300000|2022-03-10 16:55:00|34557.8|34537.8|34560.8|34540.8|34561.4|34541.4|34557.6|34537.6|26
1646931310000|2022-03-10 16:55:10|34561|34541|34549.3|34529.3|34564.1|34544.1|34546.9|34526.9|34
1646931320000|2022-03-10 16:55:20|34549.6|34529.6|34548.4|34528.4|34550|34530|34546.3|34526.3|27
1646931330000|2022-03-10 16:55:30|34550.1|34530.1|34548.8|34528.8|34551.7|34531.7|34547.2|34527.2|22
1646931340000|2022-03-10 16:55:40|34548.7|34528.7|34550.1|34530.1|34550.9|34530.9|34548.3|34528.3|27
1646931350000|2022-03-10 16:55:50|34550.2|34530.2|34545.4|34525.4|34552|34532|34545.4|34525.4|28
1646931360000|2022-03-10 16:56:00|34548.3|34528.3|34546.1|34526.1|34548.8|34528.8|34527.2|34507.2|37
1646931370000|2022-03-10 16:56:10|34546.5|34526.5|34547.3|34527.3|34547.8|34527.8|34545.6|34525.6|23
1646931380000|2022-03-10 16:56:20|34547.2|34527.2|34541.6|34521.6|34547.4|34527.4|34541|34521|19
1646931390000|2022-03-10 16:56:30|34542.3|34522.3|34541.1|34521.1|34542.3|34522.3|34540.2|34520.2|21
1646931400000|2022-03-10 16:56:40|34540|34520|34546.4|34526.4|34546.4|34526.4|34539.2|34519.2|22
1646931410000|2022-03-10 16:56:50|34542|34522|34545.4|34525.4|34546.7|34526.7|34542|34522|21
1646931420000|2022-03-10 16:57:00|34546.1|34526.1|34549.6|34529.6|34552.1|34532.1|34545.8|34525.8|29
1646931430000|2022-03-10 16:57:10|34549.2|34529.2|34553.1|34533.1|34553.1|34533.1|34549.1|34529.1|27
1646931440000|2022-03-10 16:57:20|34552.1|34532.1|34548.7|34528.7|34552.8|34532.8|34548.1|34528.1|16
1646931450000|2022-03-10 16:57:30|34548.3|34528.3|34549.9|34529.9|34549.9|34529.9|34547.9|34527.9|15
1646931460000|2022-03-10 16:57:40|34549.7|34529.7|34550.7|34530.7|34552.8|34532.8|34549.7|34529.7|27
1646931470000|2022-03-10 16:57:50|34550.4|34530.4|34547|34527|34550.8|34530.8|34546.3|34526.3|23
1646931480000|2022-03-10 16:58:00|34547.4|34527.4|34543.8|34523.8|34548.1|34528.1|34543.8|34523.8|21
1646931490000|2022-03-10 16:58:10|34543.7|34523.7|34542.8|34522.8|34543.7|34523.7|34542.4|34522.4|26
1646931500000|2022-03-10 16:58:20|34543|34523|34542.2|34522.2|34543.7|34523.7|34542|34522|23
1646931510000|2022-03-10 16:58:30|34542.3|34522.3|34550.2|34530.2|34550.2|34530.2|34542.2|34522.2|23
1646931520000|2022-03-10 16:58:40|34550.4|34530.4|34554.9|34534.9|34554.9|34534.9|34550|34530|33
1646931530000|2022-03-10 16:58:50|34554.6|34534.6|34545|34525|34555.3|34535.3|34543.7|34523.7|32
1646931540000|2022-03-10 16:59:00|34544.5|34524.5|34540.8|34520.8|34545.3|34525.3|34539.4|34519.4|29
1646931550000|2022-03-10 16:59:10|34540.1|34520.1|34534.7|34514.7|34541.1|34521.1|34534.7|34514.7|20
1646931560000|2022-03-10 16:59:20|34534.6|34514.6|34533.3|34513.3|34534.6|34514.6|34530.1|34510.1|30
1646931570000|2022-03-10 16:59:30|34532.7|34512.7|34531.5|34511.5|34533.7|34513.7|34531.4|34511.4|25
1646931580000|2022-03-10 16:59:40|34530.3|34510.3|34562.7|34512.7|34598.9|34519.9|34528.9|34471|38
1646931590000|2022-03-10 16:59:50|34594.6|34480.2|34600.6|34480.6|34612.9|34520.1|34570.1|34473.9|38
1646931600000|2022-03-10 17:00:00|34603.9|34483.9|34595.5|34475.5|34605.6|34534.1|34554.1|34473.8|32
1646931610000|2022-03-10 17:00:10|34595.8|34475.8|34596.8|34476.8|34599.6|34481.3|34594.2|34474.2|26
1646931620000|2022-03-10 17:00:20|34596.9|34476.9|34602.6|34482.6|34602.6|34482.6|34596.3|34476.3|28
1646931630000|2022-03-10 17:00:30|34602.7|34482.7|34599.5|34479.5|34602.7|34482.7|34598.5|34478.5|26
1646931640000|2022-03-10 17:00:40|34599.8|34479.8|34600.8|34480.8|34601.8|34481.8|34599.6|34479.6|18
1646931650000|2022-03-10 17:00:50|34600.3|34480.3|34600.4|34480.4|34601.6|34481.6|34597.9|34477.9|15
1646931660000|2022-03-10 17:01:00|34599.1|34483.3|34599.8|34479.8|34601.6|34517.9|34567.8|34479.7|24
1646931670000|2022-03-10 17:01:10|34599.9|34480|34577.9|34457.9|34599.9|34504.2|34551.7|34455.4|24
1646931680000|2022-03-10 17:01:20|34579|34459|34570.5|34450.5|34581.8|34463.3|34565.6|34445.6|34
1646931690000|2022-03-10 17:01:30|34570.1|34450.1|34571.7|34451.7|34573.3|34453.3|34570|34450|25
1646931700000|2022-03-10 17:01:40|34573.8|34455.3|34573.7|34453.7|34573.9|34455.3|34571|34451|20
1646931710000|2022-03-10 17:01:50|34574|34454|34544.7|34494.7|34577.1|34494.7|34544.5|34454|20
1646931720000|2022-03-10 17:02:00|34576.1|34456.1|34574.1|34454.1|34576.2|34456.2|34573.1|34453.1|20
1646931730000|2022-03-10 17:02:10|34574.4|34454.4|34572.9|34452.9|34574.4|34454.4|34572|34452|21
1646931740000|2022-03-10 17:02:20|34573.6|34453.6|34577.8|34457.8|34578.8|34458.8|34573.6|34453.6|21
1646931750000|2022-03-10 17:02:30|34577.1|34461|34574.8|34456.9|34578.3|34461|34574.6|34455.8|20
1646931760000|2022-03-10 17:02:40|34575.9|34455.9|34577.8|34457.8|34577.8|34457.8|34575.8|34455.8|17
1646931770000|2022-03-10 17:02:50|34578.1|34458.1|34579|34459|34580.3|34460.6|34574.7|34458.1|22
1646931780000|2022-03-10 17:03:00|34578.7|34458.7|34580.2|34460.2|34580.6|34460.6|34578.7|34458.7|23
1646931790000|2022-03-10 17:03:10|34579.9|34459.9|34579|34459|34580.6|34460.6|34578.6|34458.6|16
1646931800000|2022-03-10 17:03:20|34579.4|34459.4|34577.6|34457.6|34580.4|34462.7|34577.6|34457.6|19
1646931810000|2022-03-10 17:03:30|34579|34459|34582.2|34467.2|34582.2|34467.4|34578.6|34458.7|17
1646931820000|2022-03-10 17:03:40|34582.1|34467|34585.6|34465.6|34587|34472.8|34582.1|34465.6|25
1646931830000|2022-03-10 17:03:50|34586|34466|34585|34465|34586.8|34466.8|34585|34465|20
1646931840000|2022-03-10 17:04:00|34585.8|34465.8|34580.7|34460.7|34585.8|34465.8|34580.6|34460.6|25
1646931850000|2022-03-10 17:04:10|34580.4|34460.4|34580.7|34460.7|34581.1|34461.1|34579.4|34459.4|19
1646931860000|2022-03-10 17:04:20|34579.9|34459.9|34580.6|34460.6|34580.9|34460.9|34579.4|34459.4|23
1646931870000|2022-03-10 17:04:30|34580.3|34460.3|34583.4|34463.4|34583.5|34463.5|34580.3|34460.3|16
1646931880000|2022-03-10 17:04:40|34583.5|34463.5|34582.2|34466.9|34583.8|34499.2|34549.2|34463.5|18
1646931890000|2022-03-10 17:04:50|34583.5|34465.7|34583.5|34464.4|34584.3|34465.8|34582.8|34464.1|12
1646931900000|2022-03-10 17:05:00|34582.5|34462.5|34582.9|34462.9|34583.4|34463.5|34582|34462|17
1646931910000|2022-03-10 17:05:10|34582.3|34462.8|34580.7|34460.7|34583.1|34464.2|34580.7|34460.7|14
1646931920000|2022-03-10 17:05:20|34580.6|34460.6|34582.2|34462.2|34583.8|34463.8|34580.6|34460.6|16
1646931930000|2022-03-10 17:05:30|34583.1|34463.1|34580.3|34460.3|34583.2|34499.2|34549.2|34460.1|23
1646931940000|2022-03-10 17:05:40|34580.2|34460.9|34576|34456|34580.5|34460.9|34575.6|34455.6|21
1646931950000|2022-03-10 17:05:50|34575.5|34455.5|34573.2|34453.2|34577.5|34457.5|34573.2|34453.2|24
1646931960000|2022-03-10 17:06:00|34573.1|34453.1|34575|34455|34575.3|34455.6|34571|34451|22
1646931970000|2022-03-10 17:06:10|34575.2|34455.4|34573.4|34457.5|34575.5|34489.5|34537.7|34452.9|25
1646931980000|2022-03-10 17:06:20|34541.3|34491.3|34573.9|34457.9|34573.9|34491.6|34541.3|34457.9|15
1646931990000|2022-03-10 17:06:30|34541.2|34491.2|34571.7|34457.4|34573|34491.7|34538.2|34457.4|17
1646932000000|2022-03-10 17:06:40|34573.7|34454|34539.6|34489.6|34575.9|34491.6|34539.6|34454|14
1646932010000|2022-03-10 17:06:50|34538.9|34488.9|34573.1|34453.1|34574.5|34488.9|34538.9|34452.6|18
1646932020000|2022-03-10 17:07:00|34572.4|34452.4|34568.1|34448.1|34572.4|34491.2|34537.3|34448.1|27
1646932030000|2022-03-10 17:07:10|34568.4|34448.4|34569.6|34449.6|34570.3|34450.3|34567.2|34447.2|21
1646932040000|2022-03-10 17:07:20|34569.7|34449.7|34572.1|34452.1|34572.6|34452.6|34569.1|34449.1|22
1646932050000|2022-03-10 17:07:30|34572|34452|34574.7|34454.7|34575.3|34462|34572|34452|27
1646932060000|2022-03-10 17:07:40|34575.3|34455.3|34575.1|34455.1|34576.7|34456.7|34573.8|34453.8|23
1646932070000|2022-03-10 17:07:50|34575.2|34455.2|34574.3|34456|34575.5|34456.3|34573.8|34454.8|18
1646932080000|2022-03-10 17:08:00|34572.2|34454.8|34539.6|34489.6|34573.9|34489.6|34539.6|34448|23
1646932090000|2022-03-10 17:08:10|34572.2|34452.2|34572.6|34452.6|34573|34453|34571.1|34451.1|26
1646932100000|2022-03-10 17:08:20|34572.2|34452.2|34571.4|34451.4|34574.5|34454.5|34571.4|34451.4|22
1646932110000|2022-03-10 17:08:30|34571.3|34451.3|34541.4|34491.4|34574.2|34491.8|34540.9|34450.7|18
1646932120000|2022-03-10 17:08:40|34541.1|34491.1|34572.1|34452.1|34573.8|34491.1|34537.7|34450.9|27
1646932130000|2022-03-10 17:08:50|34571.3|34451.3|34574|34454|34575.7|34455.7|34571.3|34451.3|27
1646932140000|2022-03-10 17:09:00|34575.4|34455.4|34576.3|34456.3|34581.7|34461.7|34575.4|34455.4|22
1646932150000|2022-03-10 17:09:10|34576.2|34456.2|34585.6|34465.6|34588.7|34468.9|34575.6|34455.6|29
1646932160000|2022-03-10 17:09:20|34585.9|34465.9|34589.1|34474.3|34595.1|34512.6|34557.2|34462.8|25
1646932170000|2022-03-10 17:09:30|34588.9|34510.1|34589.1|34476.1|34591.1|34510.2|34559.8|34475.2|19
1646932180000|2022-03-10 17:09:40|34588.3|34477.9|34561.2|34511.2|34590.9|34511.2|34556.8|34476.2|18
1646932190000|2022-03-10 17:09:50|34559.6|34509.6|34556.9|34506.9|34590.2|34509.6|34555.9|34471.6|21
1646932200000|2022-03-10 17:10:00|34588.6|34475.6|34590.8|34477.5|34591|34509.5|34556.8|34472.6|21
1646932210000|2022-03-10 17:10:10|34591.2|34477.7|34539.4|34519.4|34594.6|34531.5|34535.6|34473.1|24
1646932220000|2022-03-10 17:10:20|34538.1|34518.1|34550.3|34500.3|34551.9|34521|34532.2|34498.4|26
1646932230000|2022-03-10 17:10:30|34549.3|34499.3|34536.3|34516.3|34549.8|34516.5|34535.7|34498.9|17
1646932240000|2022-03-10 17:10:40|34536.7|34516.7|34537.8|34517.8|34538.5|34518.5|34536.5|34516.5|17
1646932250000|2022-03-10 17:10:50|34538.2|34518.2|34538.9|34518.9|34540.6|34520.6|34534.7|34514.7|17
1646932260000|2022-03-10 17:11:00|34539|34519|34538.9|34518.9|34590.5|34523|34534.1|34470.5|23
1646932270000|2022-03-10 17:11:10|34538.5|34518.5|34540.4|34520.4|34543.2|34523.2|34538.1|34518.1|22
1646932280000|2022-03-10 17:11:20|34540.2|34520.2|34539.2|34519.2|34541.5|34521.5|34539.2|34519.2|18
1646932290000|2022-03-10 17:11:30|34539.1|34519.1|34539|34519|34539.7|34519.7|34537.5|34517.5|14
1646932300000|2022-03-10 17:11:40|34544.8|34524.8|34537.9|34517.9|34544.8|34524.8|34537.9|34517.9|18
1646932310000|2022-03-10 17:11:50|34537.6|34517.6|34537.4|34517.4|34540.6|34520.6|34535.5|34515.5|20
1646932320000|2022-03-10 17:12:00|34537.6|34517.6|34539.6|34519.6|34540.5|34520.5|34537.1|34517.1|20
1646932330000|2022-03-10 17:12:10|34539.7|34519.7|34545.7|34525.7|34546.8|34526.8|34539.7|34519.7|23
1646932340000|2022-03-10 17:12:20|34546.1|34526.1|34544.8|34524.8|34547.8|34527.8|34544.4|34524.4|23
1646932350000|2022-03-10 17:12:30|34545|34525|34535.9|34515.9|34547.5|34527.5|34535.9|34515.9|25
1646932360000|2022-03-10 17:12:40|34537.2|34517.2|34538.2|34518.2|34541.1|34521.1|34536.9|34516.9|26
1646932370000|2022-03-10 17:12:50|34537.7|34517.7|34539.8|34519.8|34541.6|34521.6|34537.5|34517.5|20
1646932380000|2022-03-10 17:13:00|34540.9|34520.9|34543.6|34523.6|34548.4|34528.4|34539.4|34519.4|22
1646932390000|2022-03-10 17:13:10|34542.3|34522.3|34553.3|34533.3|34555.6|34535.6|34540.7|34520.7|29
1646932400000|2022-03-10 17:13:20|34553.5|34533.5|34561|34541|34562.3|34542.3|34553.1|34533.1|33
1646932410000|2022-03-10 17:13:30|34564.2|34544.2|34562.7|34542.7|34564.2|34544.2|34559.7|34539.7|28
1646932420000|2022-03-10 17:13:40|34562|34542|34556.8|34536.8|34562.1|34542.1|34554|34534|29
1646932430000|2022-03-10 17:13:50|34560.2|34540.2|34556.7|34536.7|34560.2|34540.2|34555.6|34535.6|30
1646932440000|2022-03-10 17:14:00|34557.4|34537.4|34558.9|34538.9|34560.3|34540.3|34556.3|34536.3|22
1646932450000|2022-03-10 17:14:10|34549.3|34529.3|34562.1|34542.1|34562.1|34542.1|34549.3|34529.3|28
1646932460000|2022-03-10 17:14:20|34557.9|34537.9|34559.5|34539.5|34561.5|34541.5|34542|34522|29
1646932470000|2022-03-10 17:14:30|34560.7|34540.7|34608.6|34558.6|34626|34558.6|34558.2|34506|31
1646932480000|2022-03-10 17:14:40|34630.2|34510.2|34629.8|34509.8|34637.9|34542.3|34587.5|34505.2|33
1646932490000|2022-03-10 17:14:50|34628.9|34508.9|34629.4|34509.4|34632.1|34512.1|34627.4|34507.4|28
1646932500000|2022-03-10 17:15:00|34629.3|34509.3|34634.5|34514.5|34634.9|34514.9|34629.3|34509.3|26
1646932510000|2022-03-10 17:15:10|34634.9|34514.9|34622.2|34502.2|34634.9|34514.9|34622|34502|27
1646932520000|2022-03-10 17:15:20|34622.5|34502.5|34634|34514|34635.8|34536.8|34584.5|34502.5|29
1646932530000|2022-03-10 17:15:30|34632.9|34512.9|34628|34508|34633.3|34513.3|34627.9|34507.9|35
1646932540000|2022-03-10 17:15:40|34627.8|34507.8|34630|34510|34631|34511|34627.8|34507.8|23
1646932550000|2022-03-10 17:15:50|34629.7|34509.7|34625.1|34505.1|34630.5|34510.5|34622.6|34502.6|14
1646932560000|2022-03-10 17:16:00|34625|34505|34632.2|34512.2|34633.6|34539.6|34589.6|34500.5|23
1646932570000|2022-03-10 17:16:10|34634|34514|34633.6|34513.6|34634.7|34514.7|34618.7|34501.4|29
1646932580000|2022-03-10 17:16:20|34633.7|34513.7|34643.8|34523.8|34645.2|34525.2|34633.5|34513.5|29
1646932590000|2022-03-10 17:16:30|34644.3|34524.3|34646|34526|34646.2|34526.2|34643.8|34523.8|28
1646932600000|2022-03-10 17:16:40|34646.5|34526.5|34646.3|34526.3|34646.7|34526.7|34645.8|34525.8|22
1646932610000|2022-03-10 17:16:50|34645.7|34525.7|34653|34533|34653.2|34533.2|34645.7|34525.7|30
1646932620000|2022-03-10 17:17:00|34652.7|34532.7|34647.8|34527.8|34653.2|34533.2|34646.8|34526.8|20
1646932630000|2022-03-10 17:17:10|34648.5|34528.5|34651.1|34531.1|34651.6|34531.6|34648.3|34528.3|22
1646932640000|2022-03-10 17:17:20|34651.5|34531.5|34637.6|34517.6|34651.5|34531.5|34636|34516|13
1646932650000|2022-03-10 17:17:30|34637.5|34517.5|34644.5|34524.5|34646.7|34526.7|34631.8|34511.8|18
1646932660000|2022-03-10 17:17:40|34644.1|34524.1|34641.7|34521.7|34644.9|34524.9|34641.7|34521.7|17
1646932670000|2022-03-10 17:17:50|34642.3|34522.3|34644.5|34524.5|34644.5|34524.5|34641.8|34521.8|22
1646932680000|2022-03-10 17:18:00|34644.6|34524.6|34642.5|34522.5|34646.5|34526.5|34640.2|34520.2|25
1646932690000|2022-03-10 17:18:10|34642.2|34522.2|34642.6|34522.6|34644.7|34524.7|34642.2|34522.2|24
1646932700000|2022-03-10 17:18:20|34643.2|34523.2|34643.2|34523.2|34645.6|34525.6|34641.9|34521.9|20
1646932710000|2022-03-10 17:18:30|34643.8|34523.8|34640.9|34520.9|34643.8|34523.8|34628.7|34508.7|23
1646932720000|2022-03-10 17:18:40|34640.8|34520.8|34636.5|34516.5|34640.8|34520.8|34634.6|34514.6|30
1646932730000|2022-03-10 17:18:50|34636.2|34516.2|34636.3|34516.3|34637.6|34517.6|34635|34515|23
1646932740000|2022-03-10 17:19:00|34636.5|34516.5|34635.2|34515.2|34636.7|34516.7|34635.2|34515.2|15
1646932750000|2022-03-10 17:19:10|34635.6|34515.6|34635.8|34515.8|34636.3|34516.3|34629.3|34509.3|13
1646932760000|2022-03-10 17:19:20|34623.2|34503.2|34632.6|34512.6|34633.1|34513.1|34623.2|34503.2|21
1646932770000|2022-03-10 17:19:30|34631.7|34511.7|34632.4|34512.4|34633.6|34513.6|34630.2|34510.2|18
1646932780000|2022-03-10 17:19:40|34632.5|34512.5|34633.6|34513.6|34633.6|34513.6|34630|34510|24
1646932790000|2022-03-10 17:19:50|34633.1|34513.1|34626.5|34506.5|34639.3|34519.3|34624.3|34504.3|31
1646932800000|2022-03-10 17:20:00|34629.5|34509.5|34626.8|34506.8|34633.6|34513.6|34623.9|34503.9|34
1646932810000|2022-03-10 17:20:10|34625.9|34505.9|34627.5|34507.5|34628.5|34508.5|34625.9|34505.9|24
1646932820000|2022-03-10 17:20:20|34627.3|34507.3|34631|34511|34631|34511|34627.1|34507.1|20
1646932830000|2022-03-10 17:20:30|34635.3|34515.3|34638.4|34518.4|34638.6|34522|34628.5|34508.5|28
1646932840000|2022-03-10 17:20:40|34638.5|34518.5|34633.2|34513.2|34638.6|34518.6|34633.2|34513.2|25
1646932850000|2022-03-10 17:20:50|34633.7|34513.7|34634.7|34514.7|34636.1|34516.1|34631.6|34511.6|30
1646932860000|2022-03-10 17:21:00|34634.1|34514.1|34626.8|34506.8|34638.8|34518.8|34626.8|34506.8|36
1646932870000|2022-03-10 17:21:10|34628.4|34508.4|34633.6|34513.6|34634.1|34514.1|34628.4|34508.4|28
1646932880000|2022-03-10 17:21:20|34633.9|34513.9|34630.3|34510.3|34635|34515|34629.1|34509.1|20
1646932890000|2022-03-10 17:21:30|34630|34510|34619.6|34499.6|34630|34510|34615.5|34495.5|24
1646932900000|2022-03-10 17:21:40|34619.3|34499.3|34622.2|34502.2|34622.7|34502.7|34619.3|34499.3|32
1646932910000|2022-03-10 17:21:50|34621.4|34501.4|34620.3|34500.3|34623.4|34503.4|34617.9|34497.9|24
1646932920000|2022-03-10 17:22:00|34620.8|34500.8|34606.9|34486.9|34621.5|34501.5|34606.9|34486.9|29
1646932930000|2022-03-10 17:22:10|34608|34488|34605.8|34485.8|34608|34488|34602.7|34482.7|33
1646932940000|2022-03-10 17:22:20|34605.6|34485.6|34608.9|34488.9|34608.9|34488.9|34604.3|34484.3|28
1646932950000|2022-03-10 17:22:30|34609.3|34489.3|34607|34487|34610|34490|34604.8|34484.8|24
1646932960000|2022-03-10 17:22:40|34607.7|34487.7|34607.7|34487.7|34609.4|34489.4|34607.4|34487.4|23
1646932970000|2022-03-10 17:22:50|34608.1|34488.1|34609|34489|34609.8|34489.8|34599.8|34479.8|24
1646932980000|2022-03-10 17:23:00|34609.9|34489.9|34613.1|34493.1|34614.1|34494.1|34609.9|34489.9|27
1646932990000|2022-03-10 17:23:10|34613|34493|34611.9|34491.9|34613.5|34493.5|34611.9|34491.9|21
1646933000000|2022-03-10 17:23:20|34612.1|34492.1|34609|34489|34613.6|34493.6|34598.1|34478.1|20
1646933010000|2022-03-10 17:23:30|34610.2|34490.2|34610.6|34490.6|34611.1|34491.1|34608.1|34488.1|19
1646933020000|2022-03-10 17:23:40|34610.5|34490.5|34602.2|34482.2|34610.9|34490.9|34600.7|34480.7|23
1646933030000|2022-03-10 17:23:50|34602.9|34482.9|34603.5|34483.5|34603.6|34483.6|34601.6|34481.6|26
1646933040000|2022-03-10 17:24:00|34602.6|34482.6|34599.4|34479.4|34605.4|34485.4|34597.9|34477.9|24
1646933050000|2022-03-10 17:24:10|34599.5|34479.5|34566.8|34446.8|34600.9|34480.9|34561.6|34441.6|34
1646933060000|2022-03-10 17:24:20|34567.8|34447.8|34565.7|34445.7|34567.8|34476.2|34526.2|34440.6|35
1646933070000|2022-03-10 17:24:30|34565.9|34445.9|34521.8|34471.8|34567.7|34471.9|34521.8|34437.7|33
1646933080000|2022-03-10 17:24:40|34553.2|34439|34562.3|34442.3|34562.3|34472.9|34521.5|34436.5|32
1646933090000|2022-03-10 17:24:50|34528.4|34478.4|34562.8|34442.8|34564.3|34478.4|34527.2|34440.4|34
1646933100000|2022-03-10 17:25:00|34563|34443|34563.5|34443.7|34565.1|34450.4|34560.7|34441.9|26
1646933110000|2022-03-10 17:25:10|34563.9|34443.9|34567.3|34447.3|34567.3|34447.3|34563.9|34443.9|21
1646933120000|2022-03-10 17:25:20|34567.6|34447.6|34520.2|34500.2|34567.6|34500.2|34518.3|34447.6|18
1646933130000|2022-03-10 17:25:30|34520.1|34500.1|34570.5|34456.5|34572.3|34500.1|34518.2|34450.4|28
1646933140000|2022-03-10 17:25:40|34538.2|34456.3|34569.1|34458.1|34571.7|34490.6|34537.9|34455.1|29
1646933150000|2022-03-10 17:25:50|34570.3|34457.6|34538.6|34488.6|34570.3|34491.1|34536.3|34457.6|31
1646933160000|2022-03-10 17:26:00|34538.1|34488.1|34523.9|34503.9|34538.1|34504.4|34521.9|34488.1|26
1646933170000|2022-03-10 17:26:10|34523.8|34503.8|34526.7|34506.7|34526.8|34506.8|34523.8|34503.8|27
1646933180000|2022-03-10 17:26:20|34526.9|34506.9|34526.7|34506.7|34529|34509|34526|34506|23
1646933190000|2022-03-10 17:26:30|34525.9|34505.9|34526|34506|34526.1|34506.1|34525|34505|16
1646933200000|2022-03-10 17:26:40|34525.2|34505.2|34524.6|34504.6|34526.7|34506.7|34522.9|34502.9|22
1646933210000|2022-03-10 17:26:50|34524.4|34504.4|34525.8|34505.8|34526.2|34506.2|34523.3|34503.3|20
1646933220000|2022-03-10 17:27:00|34525.4|34505.4|34523.9|34503.9|34525.7|34505.7|34523.6|34503.6|19
1646933230000|2022-03-10 17:27:10|34524.1|34504.1|34524.5|34504.5|34525|34505|34523.9|34503.9|24
1646933240000|2022-03-10 17:27:20|34524.3|34504.3|34524.5|34504.5|34525.2|34505.2|34522.7|34502.7|18
1646933250000|2022-03-10 17:27:30|34524.7|34504.7|34523.7|34503.7|34524.7|34504.7|34522.2|34502.2|21
1646933260000|2022-03-10 17:27:40|34523.3|34503.3|34522.1|34502.1|34523.9|34503.9|34519.5|34499.5|19
1646933270000|2022-03-10 17:27:50|34522.6|34502.6|34522.9|34502.9|34525.2|34505.2|34519.3|34499.3|19
1646933280000|2022-03-10 17:28:00|34525|34505|34527.5|34507.5|34529.2|34509.2|34524.9|34504.9|27
1646933290000|2022-03-10 17:28:10|34527.4|34507.4|34522.5|34502.5|34528.2|34508.2|34522.5|34502.5|26
1646933300000|2022-03-10 17:28:20|34522.8|34502.8|34523.2|34503.2|34524.5|34504.5|34520.2|34500.2|22
1646933310000|2022-03-10 17:28:30|34523.3|34503.3|34520.8|34500.8|34524.1|34504.1|34519.4|34499.4|24
1646933320000|2022-03-10 17:28:40|34521|34501|34522.8|34502.8|34522.8|34502.8|34520.5|34500.5|17
1646933330000|2022-03-10 17:28:50|34522.5|34502.5|34521.4|34501.4|34525.6|34505.6|34518.8|34498.8|20
1646933340000|2022-03-10 17:29:00|34521|34501|34523.5|34503.5|34525.6|34505.6|34520.1|34500.1|22
1646933350000|2022-03-10 17:29:10|34522.8|34502.8|34524.9|34504.9|34525.8|34505.8|34522.8|34502.8|19
1646933360000|2022-03-10 17:29:20|34525|34505|34522.8|34502.8|34525|34505|34521.2|34501.2|22
1646933370000|2022-03-10 17:29:30|34525.2|34505.2|34524.9|34504.9|34525.6|34505.6|34522.7|34502.7|20
1646933380000|2022-03-10 17:29:40|34525.6|34505.6|34521.5|34501.5|34525.6|34505.6|34519.5|34499.5|18
1646933390000|2022-03-10 17:29:50|34521.9|34501.9|34532.1|34512.1|34532.1|34512.1|34520.9|34500.9|22
1646933400000|2022-03-10 17:30:00|34529.8|34509.8|34528.4|34508.4|34531.1|34511.1|34528|34508|26
1646933410000|2022-03-10 17:30:10|34527.2|34507.2|34524.1|34504.1|34527.2|34507.2|34524.1|34504.1|19
1646933420000|2022-03-10 17:30:20|34524.3|34504.3|34522.8|34502.8|34524.3|34504.3|34522.6|34502.6|19
1646933430000|2022-03-10 17:30:30|34522.7|34502.7|34524.3|34504.3|34525|34505|34521.7|34501.7|14
1646933440000|2022-03-10 17:30:40|34521.6|34501.6|34529.3|34509.3|34529.3|34509.3|34521.6|34501.6|18
1646933450000|2022-03-10 17:30:50|34530.8|34510.8|34524.3|34504.3|34530.8|34510.8|34523.3|34503.3|23
1646933460000|2022-03-10 17:31:00|34524.1|34504.1|34527.6|34507.6|34527.6|34507.6|34523.6|34503.6|23
1646933470000|2022-03-10 17:31:10|34526.8|34506.8|34525.8|34505.8|34527.9|34507.9|34525.6|34505.6|23
1646933480000|2022-03-10 17:31:20|34525.4|34505.4|34524.4|34504.4|34526.8|34506.8|34516.4|34496.4|27
1646933490000|2022-03-10 17:31:30|34524.5|34504.5|34520.6|34500.6|34524.6|34504.6|34518.8|34498.8|21
1646933500000|2022-03-10 17:31:40|34521|34501|34520.8|34500.8|34522|34502|34519.7|34499.7|16
1646933510000|2022-03-10 17:31:50|34522.1|34502.1|34520.5|34500.5|34522.5|34502.5|34518.5|34498.5|18
1646933520000|2022-03-10 17:32:00|34520.1|34500.1|34520.4|34500.4|34521.9|34501.9|34519.8|34499.8|20
1646933530000|2022-03-10 17:32:10|34521|34501|34517.8|34497.8|34521|34501|34517.1|34497.1|17
1646933540000|2022-03-10 17:32:20|34518.7|34498.7|34520.9|34500.9|34574|34501.8|34516.3|34454|15
1646933550000|2022-03-10 17:32:30|34520.2|34500.2|34522.5|34502.5|34522.5|34502.5|34519.7|34499.7|16
1646933560000|2022-03-10 17:32:40|34522.2|34502.2|34519.2|34499.2|34522.2|34502.2|34516.8|34496.8|18
1646933570000|2022-03-10 17:32:50|34517.9|34497.9|34515.9|34495.9|34517.9|34497.9|34513.5|34493.5|19
1646933580000|2022-03-10 17:33:00|34517.3|34497.3|34516.3|34496.3|34517.3|34497.3|34515.8|34495.8|21
1646933590000|2022-03-10 17:33:10|34512.9|34492.9|34514.4|34494.4|34514.8|34494.8|34512.9|34492.9|17
1646933600000|2022-03-10 17:33:20|34513.7|34493.7|34514.6|34494.6|34515|34495|34513.7|34493.7|9
1646933610000|2022-03-10 17:33:30|34514.3|34494.3|34515.4|34495.4|34516.2|34496.2|34514.3|34494.3|9
1646933620000|2022-03-10 17:33:40|34512.7|34492.7|34514.5|34494.5|34514.5|34494.5|34512.5|34492.5|16
1646933630000|2022-03-10 17:33:50|34513.9|34493.9|34512.4|34492.4|34515.6|34495.6|34510.9|34490.9|22
1646933640000|2022-03-10 17:34:00|34512|34492|34513.6|34493.6|34513.6|34493.6|34512|34492|23
1646933650000|2022-03-10 17:34:10|34513|34493|34516|34496|34516|34496|34512.1|34492.1|16
1646933660000|2022-03-10 17:34:20|34517|34497|34520.1|34500.1|34521.1|34501.1|34512.7|34492.7|29
1646933670000|2022-03-10 17:34:30|34521.5|34501.5|34519.4|34499.4|34522|34502|34518.4|34498.4|22
1646933680000|2022-03-10 17:34:40|34519.6|34499.6|34514.3|34494.3|34519.6|34499.6|34513.4|34493.4|18
1646933690000|2022-03-10 17:34:50|34513.5|34493.5|34521|34501|34521.3|34501.3|34513.5|34493.5|22
1646933700000|2022-03-10 17:35:00|34521.6|34501.6|34521.3|34501.3|34522.5|34502.5|34516.4|34496.4|16
1646933710000|2022-03-10 17:35:10|34521.2|34501.2|34522.9|34502.9|34524.7|34504.7|34521.2|34501.2|11
1646933720000|2022-03-10 17:35:20|34522.2|34502.2|34520.5|34500.5|34523.5|34503.5|34520.5|34500.5|17
1646933730000|2022-03-10 17:35:30|34520.8|34500.8|34520.7|34500.7|34522.4|34502.4|34520.5|34500.5|18
1646933740000|2022-03-10 17:35:40|34521|34501|34518.2|34498.2|34521|34501|34516.4|34496.4|23
1646933750000|2022-03-10 17:35:50|34517.7|34497.7|34519.6|34499.6|34519.9|34499.9|34516.9|34496.9|17
1646933760000|2022-03-10 17:36:00|34520.2|34500.2|34520.1|34500.1|34524.2|34504.2|34519.2|34499.2|25
1646933770000|2022-03-10 17:36:10|34520.8|34500.8|34518.3|34498.3|34521.7|34501.7|34513|34493|25
1646933780000|2022-03-10 17:36:20|34519.1|34499.1|34519|34499|34520.4|34500.4|34509.5|34489.5|27
1646933790000|2022-03-10 17:36:30|34518.9|34498.9|34517|34497|34519.8|34499.8|34516.5|34496.5|25
1646933800000|2022-03-10 17:36:40|34517.9|34497.9|34519.7|34499.7|34520.1|34500.1|34516.4|34496.4|18
1646933810000|2022-03-10 17:36:50|34519.9|34499.9|34518.4|34498.4|34520.7|34500.7|34517.3|34497.3|23
1646933820000|2022-03-10 17:37:00|34518.2|34498.2|34523.7|34503.7|34523.7|34503.7|34515.9|34495.9|24
1646933830000|2022-03-10 17:37:10|34523.5|34503.5|34522|34502|34523.6|34503.6|34518.7|34498.7|25
1646933840000|2022-03-10 17:37:20|34522.2|34502.2|34523|34503|34524.7|34504.7|34520.9|34500.9|30
1646933850000|2022-03-10 17:37:30|34522.9|34502.9|34508|34458|34563.8|34504.4|34494.7|34426.6|30
1646933860000|2022-03-10 17:37:40|34510.1|34460.1|34513.3|34463.3|34517.9|34467.9|34508.7|34458.7|27
1646933870000|2022-03-10 17:37:50|34517.8|34467.8|34549|34433.6|34549|34468.6|34510|34433.6|19
1646933880000|2022-03-10 17:38:00|34548.6|34436.7|34557.2|34437.2|34559.5|34469|34518|34435.2|25
1646933890000|2022-03-10 17:38:10|34557.3|34437.3|34513.9|34463.9|34559.5|34464|34513.9|34431.3|21
1646933900000|2022-03-10 17:38:20|34520.9|34470.9|34520.7|34470.7|34552.1|34472|34518|34440.3|21
1646933910000|2022-03-10 17:38:30|34520.2|34470.2|34518.3|34468.3|34547.4|34470.2|34517.9|34437.2|20
1646933920000|2022-03-10 17:38:40|34518.2|34468.2|34562.1|34442.1|34563.9|34486|34506|34434.9|28
1646933930000|2022-03-10 17:38:50|34560.9|34444.6|34553.2|34442.9|34560.9|34475.5|34521.9|34437.1|30
1646933940000|2022-03-10 17:39:00|34552.9|34440.7|34553.2|34433.2|34563.9|34473.6|34519.2|34433.2|29
1646933950000|2022-03-10 17:39:10|34552.2|34432.2|34558.1|34438.1|34560.6|34440.6|34551.7|34431.7|27
1646933960000|2022-03-10 17:39:20|34556.5|34436.5|34558.9|34438.9|34559.9|34439.9|34554.2|34434.2|18
1646933970000|2022-03-10 17:39:30|34558.8|34438.8|34509.4|34459.4|34559.6|34462.6|34509.4|34430.1|25
1646933980000|2022-03-10 17:39:40|34544.3|34429.8|34559|34439|34566.7|34487.5|34507.5|34429.4|34
1646933990000|2022-03-10 17:39:50|34560.4|34440.4|34527.8|34477.8|34565.4|34479.7|34520.6|34438.8|29
1646934000000|2022-03-10 17:40:00|34528.8|34478.8|34523.9|34473.9|34529.8|34479.8|34521.1|34471.1|20
1646934010000|2022-03-10 17:40:10|34524.2|34474.2|34525.1|34475.1|34527|34477|34523.9|34473.9|18
1646934020000|2022-03-10 17:40:20|34525.9|34475.9|34528.3|34478.3|34528.3|34478.3|34525.6|34475.6|19
1646934030000|2022-03-10 17:40:30|34527.8|34477.8|34563.1|34451.3|34563.4|34482.9|34527.8|34450.6|26
1646934040000|2022-03-10 17:40:40|34531.4|34451.4|34532|34482|34567.2|34483|34530|34450.1|31
1646934050000|2022-03-10 17:40:50|34531.4|34481.4|34532.5|34482.5|34565.7|34485.7|34531.4|34453.7|24
1646934060000|2022-03-10 17:41:00|34532.8|34482.8|34560.9|34444.5|34565.2|34492.6|34503.4|34442.7|35
1646934070000|2022-03-10 17:41:10|34560.7|34442.8|34525.9|34475.9|34563.5|34475.9|34520.2|34442.8|23
1646934080000|2022-03-10 17:41:20|34525.8|34475.8|34530.8|34480.8|34531.9|34481.9|34524.1|34474.1|17
1646934090000|2022-03-10 17:41:30|34563.7|34447.4|34513.3|34493.3|34568|34493.3|34508.5|34447|24
1646934100000|2022-03-10 17:41:40|34514.3|34494.3|34511.4|34491.4|34517.3|34497.3|34511.4|34491.4|27
1646934110000|2022-03-10 17:41:50|34512.8|34492.8|34514.3|34494.3|34515.7|34495.7|34511.3|34491.3|17
1646934120000|2022-03-10 17:42:00|34562.6|34451.3|34513.2|34493.2|34562.6|34494.3|34505.1|34451.3|24
1646934130000|2022-03-10 17:42:10|34513.3|34493.3|34527.2|34477.2|34565.7|34497.7|34512|34451.1|34
1646934140000|2022-03-10 17:42:20|34528.2|34478.2|34497.2|34477.2|34558.5|34487.8|34494|34438.5|29
1646934150000|2022-03-10 17:42:30|34497.3|34477.3|34497|34477|34501.8|34481.8|34495.6|34475.6|20
1646934160000|2022-03-10 17:42:40|34497.8|34477.8|34503.5|34483.5|34506.9|34486.9|34497|34477|27
1646934170000|2022-03-10 17:42:50|34505.2|34485.2|34503.7|34483.7|34505.8|34485.8|34500.2|34480.2|24
1646934180000|2022-03-10 17:43:00|34491.8|34471.8|34492.6|34472.6|34492.6|34472.6|34486.9|34466.9|30
1646934190000|2022-03-10 17:43:10|34492.3|34472.3|34493.9|34473.9|34494.3|34474.3|34491.3|34471.3|22
1646934200000|2022-03-10 17:43:20|34494.3|34474.3|34496.6|34476.6|34496.8|34476.8|34493.8|34473.8|19
1646934210000|2022-03-10 17:43:30|34497.3|34477.3|34496.8|34476.8|34498.5|34478.5|34496.4|34476.4|14
1646934220000|2022-03-10 17:43:40|34496.6|34476.6|34497.6|34477.6|34498.5|34478.5|34496.6|34476.6|19
1646934230000|2022-03-10 17:43:50|34498|34478|34498.8|34478.8|34499|34479|34497.3|34477.3|24
1646934240000|2022-03-10 17:44:00|34499.2|34479.2|34499.7|34479.7|34500|34480|34496.7|34476.7|24
1646934250000|2022-03-10 17:44:10|34500.7|34480.7|34500.2|34480.2|34501.9|34481.9|34499|34479|23
1646934260000|2022-03-10 17:44:20|34499.9|34479.9|34497.6|34477.6|34499.9|34479.9|34495.5|34475.5|24
1646934270000|2022-03-10 17:44:30|34497.5|34477.5|34499.9|34479.9|34500.1|34480.1|34496.9|34476.9|29
1646934280000|2022-03-10 17:44:40|34500|34480|34499.6|34479.6|34501.2|34481.2|34498.6|34478.6|18
1646934290000|2022-03-10 17:44:50|34499.8|34479.8|34500.2|34480.2|34500.4|34480.4|34499|34479|15
1646934300000|2022-03-10 17:45:00|34500.1|34480.1|34494.1|34474.1|34503.1|34483.1|34493.7|34473.7|28
1646934310000|2022-03-10 17:45:10|34493.3|34473.3|34491.8|34471.8|34497.2|34477.2|34491.1|34471.1|30
1646934320000|2022-03-10 17:45:20|34491.6|34471.6|34495.4|34475.4|34495.6|34475.6|34490.6|34470.6|29
1646934330000|2022-03-10 17:45:30|34495|34475|34495.1|34475.1|34495.9|34475.9|34494.5|34474.5|20
1646934340000|2022-03-10 17:45:40|34495.6|34475.6|34495.2|34475.2|34500.2|34480.2|34494.6|34474.6|19
1646934350000|2022-03-10 17:45:50|34496|34476|34495.6|34475.6|34501|34481|34495.3|34475.3|26
1646934360000|2022-03-10 17:46:00|34496.5|34476.5|34501.2|34481.2|34503.2|34483.2|34496|34476|27
1646934370000|2022-03-10 17:46:10|34501|34481|34498.7|34478.7|34501.4|34481.4|34498.7|34478.7|14
1646934380000|2022-03-10 17:46:20|34498.5|34478.5|34501.4|34481.4|34502|34482|34497.7|34477.7|21
1646934390000|2022-03-10 17:46:30|34499.6|34479.6|34500|34480|34502.1|34482.1|34499.3|34479.3|22
1646934400000|2022-03-10 17:46:40|34500.8|34480.8|34500|34480|34501.2|34481.2|34499.4|34479.4|20
1646934410000|2022-03-10 17:46:50|34500.6|34480.6|34498.8|34478.8|34500.8|34480.8|34498.5|34478.5|22
1646934420000|2022-03-10 17:47:00|34499|34479|34499.1|34479.1|34500.2|34480.2|34498.7|34478.7|23
1646934430000|2022-03-10 17:47:10|34498.8|34478.8|34498.6|34478.6|34499.6|34479.6|34498|34478|19
1646934440000|2022-03-10 17:47:20|34498.4|34478.4|34498.9|34478.9|34499.4|34479.4|34496.7|34476.7|18
1646934450000|2022-03-10 17:47:30|34499.7|34479.7|34499.4|34479.4|34502|34482|34495.1|34475.1|18
1646934460000|2022-03-10 17:47:40|34499.3|34479.3|34498.5|34478.5|34501.4|34481.4|34498.5|34478.5|25
1646934470000|2022-03-10 17:47:50|34498.2|34478.2|34502.5|34482.5|34502.5|34482.5|34498.2|34478.2|19
1646934480000|2022-03-10 17:48:00|34500.7|34480.7|34498.5|34478.5|34502.3|34482.3|34498.5|34478.5|18
1646934490000|2022-03-10 17:48:10|34501.8|34481.8|34499.7|34479.7|34501.9|34481.9|34496.1|34476.1|24
1646934500000|2022-03-10 17:48:20|34499.2|34479.2|34498.9|34478.9|34502.3|34482.3|34497.8|34477.8|30
1646934510000|2022-03-10 17:48:30|34499.1|34479.1|34505|34485|34507|34487|34498.7|34478.7|30
1646934520000|2022-03-10 17:48:40|34507.2|34487.2|34505.9|34485.9|34507.2|34487.2|34501.9|34481.9|24
1646934530000|2022-03-10 17:48:50|34506.5|34486.5|34506.2|34486.2|34507.5|34487.5|34502.2|34482.2|24
1646934540000|2022-03-10 17:49:00|34506.9|34486.9|34505.3|34485.3|34511.6|34491.6|34502.7|34482.7|26
1646934550000|2022-03-10 17:49:10|34504.6|34484.6|34507.5|34487.5|34508.1|34488.1|34502.4|34482.4|26
1646934560000|2022-03-10 17:49:20|34504|34484|34504.6|34484.6|34507.6|34487.6|34502.7|34482.7|25
1646934570000|2022-03-10 17:49:30|34504.3|34484.3|34503.7|34483.7|34508.3|34488.3|34503.5|34483.5|24
1646934580000|2022-03-10 17:49:40|34504.2|34484.2|34506.6|34486.6|34510.4|34490.4|34504.2|34484.2|26
1646934590000|2022-03-10 17:49:50|34506.1|34486.1|34506.9|34486.9|34511|34491|34506|34486|17
1646934600000|2022-03-10 17:50:00|34506.7|34486.7|34503.5|34483.5|34510|34490|34503.5|34483.5|30
1646934610000|2022-03-10 17:50:10|34503.2|34483.2|34508.1|34488.1|34510.4|34490.4|34502.3|34482.3|31
1646934620000|2022-03-10 17:50:20|34507.9|34487.9|34506.1|34486.1|34510.2|34490.2|34506.1|34486.1|25
1646934630000|2022-03-10 17:50:30|34506.6|34486.6|34504.4|34484.4|34506.6|34486.6|34504.4|34484.4|10
1646934640000|2022-03-10 17:50:40|34507.1|34487.1|34511|34491|34511|34491|34504.7|34484.7|25
1646934650000|2022-03-10 17:50:50|34506.8|34486.8|34511.8|34491.8|34512.7|34492.7|34505.9|34485.9|24
1646934660000|2022-03-10 17:51:00|34511.6|34491.6|34510.5|34490.5|34512.2|34492.2|34509.1|34489.1|29
1646934670000|2022-03-10 17:51:10|34509.4|34489.4|34508.7|34488.7|34513.4|34493.4|34508.3|34488.3|24
1646934680000|2022-03-10 17:51:20|34508.4|34488.4|34508.6|34488.6|34513.6|34493.6|34508|34488|29
1646934690000|2022-03-10 17:51:30|34508.5|34488.5|34507|34487|34512.4|34492.4|34507|34487|25
1646934700000|2022-03-10 17:51:40|34507.2|34487.2|34503|34483|34511.3|34491.3|34503|34483|23
1646934710000|2022-03-10 17:51:50|34502.3|34482.3|34503.4|34483.4|34505.3|34485.3|34501.9|34481.9|32
1646934720000|2022-03-10 17:52:00|34503.8|34483.8|34501.7|34481.7|34504.3|34484.3|34501.7|34481.7|21
1646934730000|2022-03-10 17:52:10|34501.6|34481.6|34499.1|34479.1|34501.9|34481.9|34496.5|34476.5|22
1646934740000|2022-03-10 17:52:20|34497.2|34477.2|34500.1|34480.1|34500.6|34480.6|34496.5|34476.5|32
1646934750000|2022-03-10 17:52:30|34499.6|34479.6|34500.4|34480.4|34500.4|34480.4|34498.7|34478.7|21
1646934760000|2022-03-10 17:52:40|34501|34481|34502.8|34482.8|34504.6|34484.6|34501|34481|25
1646934770000|2022-03-10 17:52:50|34503.3|34483.3|34501.5|34481.5|34503.3|34483.3|34500|34480|18
1646934780000|2022-03-10 17:53:00|34502|34482|34501.5|34481.5|34502.3|34482.3|34500.2|34480.2|26
1646934790000|2022-03-10 17:53:10|34501.1|34481.1|34496.3|34476.3|34508.1|34488.1|34490|34470|26
1646934800000|2022-03-10 17:53:20|34497|34477|34499.2|34479.2|34505.2|34485.2|34497|34477|28
1646934810000|2022-03-10 17:53:30|34498.9|34478.9|34499.8|34479.8|34501.7|34481.7|34498.8|34478.8|21
1646934820000|2022-03-10 17:53:40|34500|34480|34500.9|34480.9|34503.6|34483.6|34500|34480|20
1646934830000|2022-03-10 17:53:50|34500.3|34480.3|34497.6|34477.6|34500.8|34480.8|34496.2|34476.2|21
1646934840000|2022-03-10 17:54:00|34497.1|34477.1|34498.8|34478.8|34503|34483|34495.4|34475.4|28
1646934850000|2022-03-10 17:54:10|34497.5|34477.5|34497.9|34477.9|34503.8|34483.8|34496.8|34476.8|26
1646934860000|2022-03-10 17:54:20|34498.2|34478.2|34499.8|34479.8|34502.4|34482.4|34498.2|34478.2|26
1646934870000|2022-03-10 17:54:30|34500|34480|34497.7|34477.7|34500.2|34480.2|34497.5|34477.5|23
1646934880000|2022-03-10 17:54:40|34499|34479|34500.3|34480.3|34513|34493|34496.3|34476.3|24
1646934890000|2022-03-10 17:54:50|34500.2|34480.2|34501.2|34481.2|34504.3|34484.3|34490|34470|27
1646934900000|2022-03-10 17:55:00|34501.1|34481.1|34501.3|34481.3|34503.5|34483.5|34499.6|34479.6|18
1646934910000|2022-03-10 17:55:10|34501.4|34481.4|34502|34482|34503.9|34483.9|34501.1|34481.1|22
1646934920000|2022-03-10 17:55:20|34501.8|34481.8|34503|34483|34503.2|34483.2|34501.2|34481.2|14
1646934930000|2022-03-10 17:55:30|34503.1|34483.1|34500.4|34480.4|34503.1|34483.1|34499.3|34479.3|12
1646934940000|2022-03-10 17:55:40|34500|34480|34500.6|34480.6|34505.4|34485.4|34494.8|34474.8|21
1646934950000|2022-03-10 17:55:50|34498.3|34478.3|34500.5|34480.5|34502.4|34482.4|34498.3|34478.3|25
1646934960000|2022-03-10 17:56:00|34500.6|34480.6|34502.3|34482.3|34505.7|34485.7|34500|34480|22
1646934970000|2022-03-10 17:56:10|34502.8|34482.8|34506.6|34486.6|34506.6|34486.6|34502|34482|21
1646934980000|2022-03-10 17:56:20|34506.7|34486.7|34501.8|34481.8|34507.7|34487.7|34501.8|34481.8|21
1646934990000|2022-03-10 17:56:30|34502.4|34482.4|34504.1|34484.1|34505.6|34485.6|34501.2|34481.2|24
1646935000000|2022-03-10 17:56:40|34505.4|34485.4|34510.2|34490.2|34510.2|34490.2|34502.5|34482.5|14
1646935010000|2022-03-10 17:56:50|34509.8|34489.8|34510.4|34490.4|34510.4|34490.4|34498.7|34478.7|27
1646935020000|2022-03-10 17:57:00|34511.3|34491.3|34506.1|34486.1|34511.3|34491.3|34505.7|34485.7|26
1646935030000|2022-03-10 17:57:10|34506.6|34486.6|34509.2|34489.2|34510.6|34490.6|34505.8|34485.8|26
1646935040000|2022-03-10 17:57:20|34509.3|34489.3|34509.1|34489.1|34512.5|34492.5|34506.8|34486.8|25
1646935050000|2022-03-10 17:57:30|34511|34491|34513.3|34493.3|34514.9|34494.9|34508.1|34488.1|27
1646935060000|2022-03-10 17:57:40|34513.5|34493.5|34513.2|34493.2|34516.6|34496.6|34512.2|34492.2|20
1646935070000|2022-03-10 17:57:50|34513.4|34493.4|34513.9|34493.9|34514.7|34494.7|34512.1|34492.1|25
1646935080000|2022-03-10 17:58:00|34514.3|34494.3|34513.7|34493.7|34517.5|34497.5|34507.1|34487.1|22
1646935090000|2022-03-10 17:58:10|34515.1|34495.1|34511.7|34491.7|34516.8|34496.8|34511.1|34491.1|22
1646935100000|2022-03-10 17:58:20|34514.7|34494.7|34514.3|34494.3|34520.3|34500.3|34510.9|34490.9|26
1646935110000|2022-03-10 17:58:30|34516.6|34496.6|34518|34498|34519.1|34499.1|34513.2|34493.2|21
1646935120000|2022-03-10 17:58:40|34516.6|34496.6|34518.9|34498.9|34519|34499|34516.1|34496.1|27
1646935130000|2022-03-10 17:58:50|34518.1|34498.1|34516.1|34496.1|34518.9|34498.9|34510.1|34490.1|17
1646935140000|2022-03-10 17:59:00|34517.9|34497.9|34519.5|34499.5|34520.7|34500.7|34517.8|34497.8|26
1646935150000|2022-03-10 17:59:10|34518.7|34498.7|34518.9|34498.9|34522.4|34502.4|34518.6|34498.6|23
1646935160000|2022-03-10 17:59:20|34518.3|34498.3|34517.7|34497.7|34520.9|34500.9|34517.5|34497.5|27
1646935170000|2022-03-10 17:59:30|34517.4|34497.4|34526.7|34506.7|34527.2|34507.2|34517.4|34497.4|34
1646935180000|2022-03-10 17:59:40|34528.7|34508.7|34529.9|34509.9|34531.9|34511.9|34524.6|34504.6|29
1646935190000|2022-03-10 17:59:50|34530|34510|34531.7|34511.7|34531.8|34511.8|34528.7|34508.7|20
1646935200000|2022-03-10 18:00:00|34531.1|34511.1|34533.2|34513.2|34535.4|34515.4|34528.8|34508.8|28
1646935210000|2022-03-10 18:00:10|34531.1|34511.1|34528.1|34508.1|34531.7|34511.7|34527.7|34507.7|24
1646935220000|2022-03-10 18:00:20|34527.7|34507.7|34526.7|34506.7|34528.2|34508.2|34526.2|34506.2|14
1646935230000|2022-03-10 18:00:30|34526.9|34506.9|34525.8|34505.8|34529.8|34509.8|34524.5|34504.5|22
1646935240000|2022-03-10 18:00:40|34526.3|34506.3|34525.3|34505.3|34530.9|34510.9|34523.2|34503.2|28
1646935250000|2022-03-10 18:00:50|34526.3|34506.3|34530.4|34510.4|34532.5|34512.5|34524.1|34504.1|31
1646935260000|2022-03-10 18:01:00|34529.1|34509.1|34534.5|34514.5|34534.5|34514.5|34527.1|34507.1|31
1646935270000|2022-03-10 18:01:10|34533.4|34513.4|34529.2|34509.2|34534|34514|34529.2|34509.2|21
1646935280000|2022-03-10 18:01:20|34528.6|34508.6|34527.8|34507.8|34529.1|34509.1|34527.3|34507.3|16
1646935290000|2022-03-10 18:01:30|34527.3|34507.3|34529.9|34509.9|34532.2|34512.2|34525.3|34505.3|22
1646935300000|2022-03-10 18:01:40|34527.3|34507.3|34526.6|34506.6|34531.3|34511.3|34525.6|34505.6|23
1646935310000|2022-03-10 18:01:50|34530.1|34510.1|34528.3|34508.3|34531.1|34511.1|34525.4|34505.4|24
1646935320000|2022-03-10 18:02:00|34528.8|34508.8|34522|34502|34528.8|34508.8|34518.1|34498.1|30
1646935330000|2022-03-10 18:02:10|34521.7|34501.7|34521.2|34501.2|34526.9|34506.9|34519.5|34499.5|28
1646935340000|2022-03-10 18:02:20|34520.8|34500.8|34519.1|34499.1|34521.2|34501.2|34513.2|34493.2|33
1646935350000|2022-03-10 18:02:30|34518.1|34498.1|34518.1|34498.1|34521.6|34501.6|34517.6|34497.6|25
1646935360000|2022-03-10 18:02:40|34519|34499|34518.4|34498.4|34521.1|34501.1|34518|34498|23
1646935370000|2022-03-10 18:02:50|34518.3|34498.3|34520.3|34500.3|34521.6|34501.6|34515.1|34495.1|34
1646935380000|2022-03-10 18:03:00|34520.2|34500.2|34517.2|34497.2|34520.7|34500.7|34516.1|34496.1|27
1646935390000|2022-03-10 18:03:10|34517.3|34497.3|34515.9|34495.9|34517.7|34497.7|34515.5|34495.5|22
1646935400000|2022-03-10 18:03:20|34515.5|34495.5|34517.9|34497.9|34521.4|34501.4|34514.9|34494.9|29
1646935410000|2022-03-10 18:03:30|34517.3|34497.3|34514.1|34494.1|34520.5|34500.5|34513.3|34493.3|32
1646935420000|2022-03-10 18:03:40|34516.3|34496.3|34519.4|34499.4|34522.1|34502.1|34515.1|34495.1|32
1646935430000|2022-03-10 18:03:50|34520.4|34500.4|34520.8|34500.8|34522.7|34502.7|34518.7|34498.7|23
1646935440000|2022-03-10 18:04:00|34520.5|34500.5|34523.3|34503.3|34524.1|34504.1|34520.5|34500.5|23
1646935450000|2022-03-10 18:04:10|34523.9|34503.9|34525|34505|34527.5|34507.5|34521.5|34501.5|27
1646935460000|2022-03-10 18:04:20|34524.9|34504.9|34524.2|34504.2|34526.2|34506.2|34522.6|34502.6|26
1646935470000|2022-03-10 18:04:30|34524.5|34504.5|34524.2|34504.2|34525.3|34505.3|34523.2|34503.2|23
1646935480000|2022-03-10 18:04:40|34523.9|34503.9|34523.1|34503.1|34526.7|34506.7|34521.6|34501.6|24
1646935490000|2022-03-10 18:04:50|34524.2|34504.2|34525.4|34505.4|34526.7|34506.7|34524.2|34504.2|27
1646935500000|2022-03-10 18:05:00|34525|34505|34524.5|34504.5|34526.2|34506.2|34523.9|34503.9|27
1646935510000|2022-03-10 18:05:10|34524|34504|34525.6|34505.6|34527.7|34507.7|34524|34504|16
1646935520000|2022-03-10 18:05:20|34525.4|34505.4|34523.6|34503.6|34527.3|34507.3|34523.6|34503.6|18
1646935530000|2022-03-10 18:05:30|34520.6|34500.6|34524.7|34504.7|34530.9|34510.9|34520.6|34500.6|27
1646935540000|2022-03-10 18:05:40|34523.9|34503.9|34524.3|34504.3|34527.7|34507.7|34521.5|34501.5|21
1646935550000|2022-03-10 18:05:50|34524.7|34504.7|34525.9|34505.9|34528.1|34508.1|34523.4|34503.4|13
1646935560000|2022-03-10 18:06:00|34526|34506|34522.9|34502.9|34529|34509|34521.2|34501.2|19
1646935570000|2022-03-10 18:06:10|34522.3|34502.3|34525.7|34505.7|34528|34508|34521.4|34501.4|16
1646935580000|2022-03-10 18:06:20|34524.1|34504.1|34521|34501|34526.1|34506.1|34506.5|34486.5|19
1646935590000|2022-03-10 18:06:30|34520|34500|34519.5|34499.5|34521.2|34501.2|34517.7|34497.7|29
1646935600000|2022-03-10 18:06:40|34519.3|34499.3|34524.5|34504.5|34524.5|34504.5|34508.5|34488.5|24
1646935610000|2022-03-10 18:06:50|34519.8|34499.8|34520.8|34500.8|34523.8|34503.8|34518.4|34498.4|25
1646935620000|2022-03-10 18:07:00|34520.9|34500.9|34519.9|34499.9|34523|34503|34519.4|34499.4|22
1646935630000|2022-03-10 18:07:10|34520|34500|34522.4|34502.4|34522.4|34502.4|34519.1|34499.1|24
1646935640000|2022-03-10 18:07:20|34522.3|34502.3|34520.2|34500.2|34523.4|34503.4|34519.6|34499.6|19
1646935650000|2022-03-10 18:07:30|34520.5|34500.5|34523.8|34503.8|34525.6|34505.6|34518|34498|21
1646935660000|2022-03-10 18:07:40|34522.5|34502.5|34526.8|34506.8|34530|34510|34520.9|34500.9|26
1646935670000|2022-03-10 18:07:50|34527.2|34507.2|34527.8|34507.8|34528.4|34508.4|34525.8|34505.8|22
1646935680000|2022-03-10 18:08:00|34528.5|34508.5|34526.1|34506.1|34529.1|34509.1|34520|34500|31
1646935690000|2022-03-10 18:08:10|34525.6|34505.6|34530.9|34510.9|34531.6|34511.6|34522.9|34502.9|29
1646935700000|2022-03-10 18:08:20|34531.6|34511.6|34528.9|34508.9|34533.4|34513.4|34525|34505|30
1646935710000|2022-03-10 18:08:30|34529|34509|34528.8|34508.8|34529|34509|34526|34506|26
1646935720000|2022-03-10 18:08:40|34529.1|34509.1|34528|34508|34529.1|34509.1|34523|34503|24
1646935730000|2022-03-10 18:08:50|34526.9|34506.9|34527.6|34507.6|34528.4|34508.4|34524.2|34504.2|23
1646935740000|2022-03-10 18:09:00|34526.8|34506.8|34526|34506|34527.6|34507.6|34525|34505|17
1646935750000|2022-03-10 18:09:10|34526.9|34506.9|34525.8|34505.8|34526.9|34506.9|34524.1|34504.1|16
1646935760000|2022-03-10 18:09:20|34525.6|34505.6|34527|34507|34527.9|34507.9|34525.3|34505.3|20
1646935770000|2022-03-10 18:09:30|34527.7|34507.7|34526.2|34506.2|34529.6|34509.6|34523.3|34503.3|17
1646935780000|2022-03-10 18:09:40|34527.8|34507.8|34548|34528|34606.4|34536.4|34522.8|34477.3|28
1646935790000|2022-03-10 18:09:50|34549|34529|34557.7|34537.7|34598.2|34539.8|34549|34480.3|36
1646935800000|2022-03-10 18:10:00|34559.7|34539.7|34552.5|34532.5|34603.1|34541.5|34552.3|34482.1|28
1646935810000|2022-03-10 18:10:10|34554.9|34534.9|34566.6|34516.6|34599.6|34534.9|34553.7|34484.5|24
1646935820000|2022-03-10 18:10:20|34565.5|34515.5|34568.4|34518.4|34596.4|34523.3|34565.5|34482.3|19
1646935830000|2022-03-10 18:10:30|34569.6|34519.6|34556.2|34536.2|34598.1|34543.1|34554.1|34487.7|20
1646935840000|2022-03-10 18:10:40|34556.1|34536.1|34555.3|34535.3|34599.4|34541.2|34552.9|34484.7|27
1646935850000|2022-03-10 18:10:50|34559.1|34539.1|34594.6|34484.4|34595|34539.8|34544.9|34481.3|25
1646935860000|2022-03-10 18:11:00|34569.7|34519.7|34566.1|34546.1|34570.8|34550.8|34556.6|34517.8|28
1646935870000|2022-03-10 18:11:10|34567.7|34547.7|34560.4|34540.4|34567.7|34547.7|34554.6|34534.6|29
1646935880000|2022-03-10 18:11:20|34560.6|34540.6|34562.5|34542.5|34562.5|34542.5|34555.5|34535.5|18
1646935890000|2022-03-10 18:11:30|34561|34541|34560|34540|34566.5|34546.5|34556|34536|21
1646935900000|2022-03-10 18:11:40|34568.5|34548.5|34554.1|34534.1|34568.5|34548.5|34554.1|34534.1|21
1646935910000|2022-03-10 18:11:50|34557.6|34537.6|34562.5|34542.5|34569.4|34549.4|34554.8|34534.8|21
1646935920000|2022-03-10 18:12:00|34558.9|34538.9|34554.5|34534.5|34599.5|34541.9|34554.2|34484.4|26
1646935930000|2022-03-10 18:12:10|34554.6|34534.6|34562|34542|34572.2|34543.3|34553.8|34519.1|30
1646935940000|2022-03-10 18:12:20|34561.9|34541.9|34558.1|34538.1|34561.9|34541.9|34556.1|34536.1|22
1646935950000|2022-03-10 18:12:30|34572.2|34522.2|34576.9|34526.9|34602.5|34527.7|34571.7|34491.3|24
1646935960000|2022-03-10 18:12:40|34574.1|34524.1|34561|34541|34576.7|34543.2|34558.9|34524.1|23
1646935970000|2022-03-10 18:12:50|34562.7|34542.7|34564.6|34544.6|34564.6|34544.6|34561|34541|18
1646935980000|2022-03-10 18:13:00|34565|34545|34561|34541|34602.3|34548.7|34552.4|34474.4|20
1646935990000|2022-03-10 18:13:10|34552.8|34532.8|34599.5|34489.3|34600.1|34536.5|34552.8|34483.2|21
1646936000000|2022-03-10 18:13:20|34570.2|34520.2|34551.7|34531.7|34598.3|34538.8|34551.7|34486.6|24
1646936010000|2022-03-10 18:13:30|34551.6|34531.6|34536|34516|34567.6|34547.6|34536|34516|21
1646936020000|2022-03-10 18:13:40|34549.5|34529.5|34556.8|34536.8|34568|34548|34542.4|34522.4|27
1646936030000|2022-03-10 18:13:50|34558.2|34538.2|34563.6|34543.6|34573.7|34553.7|34546.5|34526.5|25
1646936040000|2022-03-10 18:14:00|34563.1|34543.1|34559.3|34539.3|34567.2|34547.2|34558.3|34538.3|17
1646936050000|2022-03-10 18:14:10|34557|34537|34558.7|34538.7|34559.9|34539.9|34556.8|34536.8|15
1646936060000|2022-03-10 18:14:20|34557.6|34537.6|34557.4|34537.4|34566.9|34546.9|34555.1|34535.1|16
1646936070000|2022-03-10 18:14:30|34556.3|34536.3|34559.7|34539.7|34573.7|34553.7|34547.5|34527.5|24
1646936080000|2022-03-10 18:14:40|34558.5|34538.5|34558.9|34538.9|34570.6|34550.6|34554.3|34534.3|25
1646936090000|2022-03-10 18:14:50|34571.5|34521.5|34608.4|34488.9|34612.9|34528|34571.5|34480.9|27
1646936100000|2022-03-10 18:15:00|34610.6|34491.7|34574.4|34524.4|34610.6|34527.9|34574.4|34491.7|24
1646936110000|2022-03-10 18:15:10|34574.1|34524.1|34564.4|34544.4|34609.3|34544.4|34560.3|34495.6|25
1646936120000|2022-03-10 18:15:20|34558.2|34538.2|34565|34545|34571.2|34551.2|34558.2|34538.2|26
1646936130000|2022-03-10 18:15:30|34567.8|34547.8|34577.1|34557.1|34577.8|34557.8|34559.6|34539.6|22
1646936140000|2022-03-10 18:15:40|34570.3|34550.3|34562.7|34542.7|34570.3|34550.3|34544.5|34524.5|27
1646936150000|2022-03-10 18:15:50|34561.1|34541.1|34562.1|34542.1|34562.1|34542.1|34556.5|34536.5|27
1646936160000|2022-03-10 18:16:00|34558.3|34538.3|34556.8|34536.8|34559.2|34539.2|34556.6|34536.6|21
1646936170000|2022-03-10 18:16:10|34557.3|34537.3|34555.9|34535.9|34560.7|34540.7|34554.1|34534.1|16
1646936180000|2022-03-10 18:16:20|34554.2|34534.2|34556.5|34536.5|34571.1|34551.1|34552.9|34532.9|21
1646936190000|2022-03-10 18:16:30|34559.3|34539.3|34558.7|34538.7|34567.4|34547.4|34546.3|34526.3|21
1646936200000|2022-03-10 18:16:40|34566.4|34546.4|34555.8|34535.8|34567.3|34547.3|34554.3|34534.3|17
1646936210000|2022-03-10 18:16:50|34562.4|34542.4|34557.8|34537.8|34562.4|34542.4|34556.7|34536.7|17
1646936220000|2022-03-10 18:17:00|34558.8|34538.8|34557.2|34537.2|34558.8|34538.8|34555.2|34535.2|12
1646936230000|2022-03-10 18:17:10|34554.3|34534.3|34558.6|34538.6|34562.5|34542.5|34554.3|34534.3|19
1646936240000|2022-03-10 18:17:20|34556.1|34536.1|34560.7|34540.7|34566.5|34546.5|34555.7|34535.7|10
1646936250000|2022-03-10 18:17:30|34558.5|34538.5|34559.1|34539.1|34564.6|34544.6|34549.4|34529.4|14
1646936260000|2022-03-10 18:17:40|34558.3|34538.3|34557.5|34537.5|34563.5|34543.5|34553.8|34533.8|16
1646936270000|2022-03-10 18:17:50|34557.3|34537.3|34559.9|34539.9|34560.4|34540.4|34556.5|34536.5|15
1646936280000|2022-03-10 18:18:00|34557.8|34537.8|34558.8|34538.8|34561.6|34541.6|34555.8|34535.8|14
1646936290000|2022-03-10 18:18:10|34558.7|34538.7|34557.4|34537.4|34566.6|34546.6|34553.8|34533.8|22
1646936300000|2022-03-10 18:18:20|34558.1|34538.1|34560.9|34540.9|34563.1|34543.1|34552.7|34532.7|19
1646936310000|2022-03-10 18:18:30|34556.8|34536.8|34559.8|34539.8|34565.5|34545.5|34556.3|34536.3|16
1646936320000|2022-03-10 18:18:40|34562.3|34542.3|34557.7|34537.7|34563.7|34543.7|34557.4|34537.4|14
1646936330000|2022-03-10 18:18:50|34557.5|34537.5|34559|34539|34567.1|34547.1|34557|34537|26
1646936340000|2022-03-10 18:19:00|34556.5|34536.5|34558.3|34538.3|34561.6|34541.6|34552.2|34532.2|20
1646936350000|2022-03-10 18:19:10|34558.5|34538.5|34559.3|34539.3|34560.6|34540.6|34554.3|34534.3|20
1646936360000|2022-03-10 18:19:20|34559.2|34539.2|34560.9|34540.9|34562.4|34542.4|34558.6|34538.6|15
1646936370000|2022-03-10 18:19:30|34559.1|34539.1|34561.2|34541.2|34563|34543|34559.1|34539.1|23
1646936380000|2022-03-10 18:19:40|34562.4|34542.4|34564.8|34544.8|34564.8|34544.8|34562.2|34542.2|17
1646936390000|2022-03-10 18:19:50|34565|34545|34570.7|34550.7|34571.6|34551.6|34563.3|34543.3|27
1646936400000|2022-03-10 18:20:00|34569.2|34549.2|34567.1|34547.1|34570.9|34550.9|34567|34547|27
1646936410000|2022-03-10 18:20:10|34567.2|34547.2|34668|34548|34686.4|34566.4|34567.2|34545.5|30
1646936420000|2022-03-10 18:20:20|34667.4|34547.4|34671.1|34551.1|34674.6|34554.6|34667.3|34547.3|27
1646936430000|2022-03-10 18:20:30|34670.7|34550.7|34672.3|34552.3|34674.8|34554.8|34670.2|34550.2|21
1646936440000|2022-03-10 18:20:40|34675|34555|34674.3|34554.3|34675.9|34555.9|34671.4|34551.4|25
1646936450000|2022-03-10 18:20:50|34674.6|34554.6|34678|34558|34678.8|34558.8|34667|34547|30
1646936460000|2022-03-10 18:21:00|34678.2|34558.2|34684.6|34564.6|34686.6|34566.6|34675.7|34555.7|29
1646936470000|2022-03-10 18:21:10|34683.1|34563.1|34663.7|34543.7|34683.1|34563.1|34663.7|34543.7|32
1646936480000|2022-03-10 18:21:20|34666.9|34546.9|34662.9|34542.9|34671.4|34551.4|34654.1|34534.1|36
1646936490000|2022-03-10 18:21:30|34665.8|34545.8|34658|34538|34670.5|34550.5|34650.1|34530.1|40
1646936500000|2022-03-10 18:21:40|34655|34535|34653.9|34533.9|34657.1|34537.1|34644.4|34524.4|36
1646936510000|2022-03-10 18:21:50|34654.7|34534.7|34648.6|34528.6|34655.7|34535.7|34643.5|34523.5|35
1646936520000|2022-03-10 18:22:00|34648.7|34528.7|34644.5|34524.5|34653.2|34533.2|34644.2|34524.2|34
1646936530000|2022-03-10 18:22:10|34645.1|34525.1|34644.7|34524.7|34648.5|34528.5|34642.3|34522.3|23
1646936540000|2022-03-10 18:22:20|34645.5|34525.5|34643.6|34523.6|34645.5|34525.5|34642.2|34522.2|24
1646936550000|2022-03-10 18:22:30|34643.3|34523.3|34647.2|34527.2|34648.1|34528.1|34643.2|34523.2|25
1646936560000|2022-03-10 18:22:40|34645.2|34525.2|34642.8|34522.8|34647.5|34527.5|34638|34518|28
1646936570000|2022-03-10 18:22:50|34639.6|34519.6|34639.9|34519.9|34641.6|34521.6|34635.7|34515.7|26
1646936580000|2022-03-10 18:23:00|34640.3|34520.3|34638.7|34518.7|34640.6|34520.6|34637.2|34517.2|18
1646936590000|2022-03-10 18:23:10|34640.2|34520.2|34638.7|34518.7|34641.1|34521.1|34638.6|34518.6|21
1646936600000|2022-03-10 18:23:20|34639.5|34519.5|34644.1|34524.1|34646|34526|34635.6|34515.6|16
1646936610000|2022-03-10 18:23:30|34614.8|34564.8|34665.1|34545.1|34672|34564.8|34614.8|34542.2|32
1646936620000|2022-03-10 18:23:40|34666.4|34546.4|34664.4|34544.4|34666.4|34546.4|34662.5|34542.5|28
1646936630000|2022-03-10 18:23:50|34664|34544|34666.6|34546.6|34668.8|34548.8|34662.6|34542.6|30
1646936640000|2022-03-10 18:24:00|34666.8|34546.8|34666.2|34546.2|34666.8|34546.8|34665.2|34545.2|26
1646936650000|2022-03-10 18:24:10|34666.8|34546.8|34639.4|34589.4|34668.9|34592.1|34638.6|34546.3|24
1646936660000|2022-03-10 18:24:20|34639.3|34589.3|34665.4|34545.4|34668.3|34589.3|34638.7|34543.1|26
1646936670000|2022-03-10 18:24:30|34664.6|34544.6|34667|34547|34668.8|34550|34663.9|34543.9|28
1646936680000|2022-03-10 18:24:40|34667.4|34547.4|34665.7|34545.7|34668.3|34548.3|34663.8|34543.8|21
1646936690000|2022-03-10 18:24:50|34666.7|34546.7|34649.7|34529.7|34667.6|34549.3|34646.6|34526.6|31
1646936700000|2022-03-10 18:25:00|34648.8|34528.8|34637|34517|34680.1|34560.1|34634.9|34514.9|38
1646936710000|2022-03-10 18:25:10|34638.1|34518.1|34628.4|34508.4|34639.6|34519.6|34621.6|34501.6|32
1646936720000|2022-03-10 18:25:20|34627.4|34507.4|34626.4|34506.4|34631|34511|34626.4|34506.4|30
1646936730000|2022-03-10 18:25:30|34626.5|34506.5|34635.1|34515.1|34638.9|34518.9|34623|34503|25
1646936740000|2022-03-10 18:25:40|34627.5|34507.5|34637.6|34517.6|34644.8|34524.8|34627.5|34507.5|31
1646936750000|2022-03-10 18:25:50|34636.2|34516.2|34643|34523|34643|34523|34635.6|34515.6|25
1646936760000|2022-03-10 18:26:00|34643.2|34523.2|34638.9|34518.9|34643.2|34523.2|34638.9|34518.9|17
1646936770000|2022-03-10 18:26:10|34639|34519|34642.2|34522.2|34645.3|34525.3|34638.9|34518.9|17
1646936780000|2022-03-10 18:26:20|34642.3|34522.3|34638.3|34518.3|34648.6|34528.6|34637.6|34517.6|30
1646936790000|2022-03-10 18:26:30|34640.5|34520.5|34638.6|34518.6|34643.6|34523.6|34637.8|34517.8|20
1646936800000|2022-03-10 18:26:40|34648.3|34528.3|34637.4|34517.4|34650.5|34530.5|34636|34516|28
1646936810000|2022-03-10 18:26:50|34637.1|34517.1|34632.8|34512.8|34639|34519|34632.4|34512.4|25
1646936820000|2022-03-10 18:27:00|34632.3|34512.3|34634.4|34514.4|34640.1|34520.1|34628.6|34508.6|23
1646936830000|2022-03-10 18:27:10|34637.6|34517.6|34628.4|34508.4|34638.8|34518.8|34628.3|34508.3|27
1646936840000|2022-03-10 18:27:20|34629.6|34509.6|34632|34512|34635.1|34515.1|34628.1|34508.1|27
1646936850000|2022-03-10 18:27:30|34631.8|34511.8|34629.3|34509.3|34631.8|34511.8|34628.6|34508.6|18
1646936860000|2022-03-10 18:27:40|34629.4|34509.4|34634.9|34514.9|34675.5|34596.8|34616.8|34509.4|31
1646936870000|2022-03-10 18:27:50|34637.4|34517.4|34655.8|34535.8|34663.2|34568.4|34618.4|34515|30
1646936880000|2022-03-10 18:28:00|34656.3|34536.3|34651.9|34537.5|34657|34537.5|34651.3|34531.3|29
1646936890000|2022-03-10 18:28:10|34655.2|34535.2|34653.8|34533.8|34657.7|34537.7|34649.6|34529.6|30
1646936900000|2022-03-10 18:28:20|34653.9|34533.9|34653.1|34533.1|34655.1|34535.1|34648.9|34528.9|24
1646936910000|2022-03-10 18:28:30|34651.3|34531.3|34651.6|34531.6|34653|34533|34649.6|34529.6|19
1646936920000|2022-03-10 18:28:40|34651.4|34531.4|34656|34539.6|34657.9|34576.2|34595.3|34529.7|32
1646936930000|2022-03-10 18:28:50|34650.1|34530.1|34617.1|34567.1|34671.2|34583.2|34599.1|34530.1|39
1646936940000|2022-03-10 18:29:00|34660.6|34544.8|34600.4|34580.4|34668.3|34593.9|34596|34538.2|39
1646936950000|2022-03-10 18:29:10|34602.3|34582.3|34602.2|34582.2|34668.1|34593.9|34592.1|34540.1|40
1646936960000|2022-03-10 18:29:20|34603.1|34583.1|34606.1|34586.1|34667.1|34586.1|34595.9|34540.1|37
1646936970000|2022-03-10 18:29:30|34600.5|34580.5|34602.6|34552.6|34657.3|34584.5|34591|34544.4|35
1646936980000|2022-03-10 18:29:40|34635.1|34522.3|34633.8|34513.8|34660.5|34558.4|34608.4|34503.8|39
1646936990000|2022-03-10 18:29:50|34631.3|34511.3|34619.9|34499.9|34644.3|34524.3|34612.6|34492.6|39
1646937000000|2022-03-10 18:30:00|34621.2|34501.2|34612.9|34492.9|34628.4|34508.4|34612.6|34492.6|34
1646937010000|2022-03-10 18:30:10|34613.4|34493.4|34613.8|34493.8|34615.7|34495.7|34611.8|34491.8|28
1646937020000|2022-03-10 18:30:20|34613.9|34493.9|34614.6|34494.6|34617.5|34497.5|34613.5|34493.5|16
1646937030000|2022-03-10 18:30:30|34614.3|34494.3|34618.8|34498.8|34618.8|34498.8|34611.6|34491.6|21
1646937040000|2022-03-10 18:30:40|34617.9|34497.9|34616.3|34496.3|34619.2|34499.2|34610.4|34490.4|21
1646937050000|2022-03-10 18:30:50|34618.1|34498.1|34614.9|34494.9|34621.2|34501.2|34613|34493|26
1646937060000|2022-03-10 18:31:00|34614.5|34494.5|34616.6|34496.6|34621|34501|34612.8|34492.8|27
1646937070000|2022-03-10 18:31:10|34616.2|34496.2|34620.9|34500.9|34620.9|34500.9|34615.9|34495.9|21
1646937080000|2022-03-10 18:31:20|34619.8|34499.8|34617.4|34497.4|34619.8|34499.8|34615.1|34495.1|17
1646937090000|2022-03-10 18:31:30|34618|34498|34619.1|34499.1|34620.4|34500.4|34616.8|34496.8|20
1646937100000|2022-03-10 18:31:40|34619.9|34499.9|34614.1|34494.1|34621.9|34501.9|34613.9|34493.9|22
1646937110000|2022-03-10 18:31:50|34613.4|34493.4|34629.5|34509.5|34630.5|34510.5|34613.2|34493.2|23
1646937120000|2022-03-10 18:32:00|34624.5|34504.5|34625|34505|34627.5|34507.5|34620.7|34500.7|26
1646937130000|2022-03-10 18:32:10|34625.8|34505.8|34627.4|34507.4|34627.6|34507.6|34624.3|34504.3|27
1646937140000|2022-03-10 18:32:20|34628.1|34508.1|34626.9|34506.9|34628.1|34508.1|34625.4|34505.4|17
1646937150000|2022-03-10 18:32:30|34626.5|34506.5|34629.4|34509.4|34631.5|34511.5|34626.5|34506.5|23
1646937160000|2022-03-10 18:32:40|34629.5|34509.5|34628.5|34508.5|34630.9|34510.9|34628.4|34508.4|21
1646937170000|2022-03-10 18:32:50|34629|34509|34624.2|34504.2|34629.8|34509.8|34620.7|34500.7|21
1646937180000|2022-03-10 18:33:00|34624.9|34504.9|34625.8|34505.8|34627.1|34507.1|34623.9|34503.9|22
1646937190000|2022-03-10 18:33:10|34625.5|34505.5|34626.2|34506.2|34627.9|34507.9|34624.1|34504.1|23
1646937200000|2022-03-10 18:33:20|34626.7|34506.7|34626.1|34506.1|34627.1|34507.1|34625|34505|20
1646937210000|2022-03-10 18:33:30|34626.4|34506.4|34627.4|34507.4|34629.6|34509.6|34624|34504|19
1646937220000|2022-03-10 18:33:40|34628.2|34508.2|34620.8|34500.8|34630.7|34510.7|34618.8|34498.8|27
1646937230000|2022-03-10 18:33:50|34620.5|34500.5|34624.7|34504.7|34628.8|34508.8|34620.3|34500.3|22
1646937240000|2022-03-10 18:34:00|34623.3|34503.3|34621.7|34501.7|34623.4|34503.4|34619.9|34499.9|19
1646937250000|2022-03-10 18:34:10|34621.1|34501.1|34620.3|34500.3|34623.2|34503.2|34617.9|34497.9|15
1646937260000|2022-03-10 18:34:20|34627|34507|34615.2|34495.2|34627|34507|34615.2|34495.2|25
1646937270000|2022-03-10 18:34:30|34615.5|34495.5|34620.5|34500.5|34621.2|34501.2|34613.8|34493.8|25
1646937280000|2022-03-10 18:34:40|34620.8|34500.8|34622.7|34502.7|34623.3|34503.3|34620.3|34500.3|23
1646937290000|2022-03-10 18:34:50|34622.8|34502.8|34627|34507|34627|34507|34620.9|34500.9|15
1646937300000|2022-03-10 18:35:00|34621.2|34501.2|34624.4|34504.4|34626.2|34506.2|34617.3|34497.3|23
1646937310000|2022-03-10 18:35:10|34621.9|34501.9|34625.3|34505.3|34628.4|34508.4|34619.5|34499.5|18
1646937320000|2022-03-10 18:35:20|34624.2|34504.2|34620.5|34500.5|34628.1|34508.1|34619|34499|22
1646937330000|2022-03-10 18:35:30|34621.1|34501.1|34623.2|34503.2|34624.1|34504.1|34619.7|34499.7|17
1646937340000|2022-03-10 18:35:40|34624.1|34504.1|34623.7|34503.7|34624.4|34504.4|34620.1|34500.1|28
1646937350000|2022-03-10 18:35:50|34623.1|34503.1|34656|34536|34659|34554.7|34604.7|34503.1|30
1646937360000|2022-03-10 18:36:00|34655.2|34535.2|34659|34539|34659.3|34539.3|34654.2|34534.2|27
1646937370000|2022-03-10 18:36:10|34657.9|34537.9|34660.5|34540.5|34660.5|34540.5|34656|34536|28
1646937380000|2022-03-10 18:36:20|34659.1|34539.1|34653.5|34533.5|34660|34540|34652.8|34532.8|31
1646937390000|2022-03-10 18:36:30|34651.9|34531.9|34654.1|34534.1|34655.8|34535.8|34651.9|34531.9|27
1646937400000|2022-03-10 18:36:40|34653.9|34533.9|34601.4|34581.4|34655.8|34581.6|34600.4|34533.8|31
1646937410000|2022-03-10 18:36:50|34600.9|34580.9|34602.2|34582.2|34603.9|34583.9|34600.1|34580.1|23
1646937420000|2022-03-10 18:37:00|34603.3|34583.3|34598.2|34578.2|34603.9|34583.9|34597.4|34577.4|19
1646937430000|2022-03-10 18:37:10|34597.5|34577.5|34603.2|34583.2|34604.9|34584.9|34596.4|34576.4|19
1646937440000|2022-03-10 18:37:20|34603.3|34583.3|34598|34578|34604.4|34584.4|34597.1|34577.1|22
1646937450000|2022-03-10 18:37:30|34598.1|34578.1|34602.5|34582.5|34605.5|34585.5|34598.1|34578.1|23
1646937460000|2022-03-10 18:37:40|34604.9|34584.9|34606.7|34586.7|34606.7|34586.7|34601.7|34581.7|17
1646937470000|2022-03-10 18:37:50|34604.5|34584.5|34604.8|34584.8|34605.9|34585.9|34601|34581|15
1646937480000|2022-03-10 18:38:00|34655.6|34537.2|34618.2|34568.2|34659.1|34572.8|34618.2|34534.9|17
1646937490000|2022-03-10 18:38:10|34618.7|34568.7|34607.7|34587.7|34651.3|34587.8|34603.8|34538|23
1646937500000|2022-03-10 18:38:20|34608.2|34588.2|34647.5|34536.9|34647.9|34588.2|34605.2|34532.2|22
1646937510000|2022-03-10 18:38:30|34606.7|34586.7|34605.9|34585.9|34607.5|34587.5|34603.3|34583.3|24
1646937520000|2022-03-10 18:38:40|34606|34586|34605.1|34585.1|34606.7|34586.7|34602.8|34582.8|21
1646937530000|2022-03-10 18:38:50|34605.2|34585.2|34604.6|34584.6|34606.4|34586.4|34603.4|34583.4|17
1646937540000|2022-03-10 18:39:00|34604.7|34584.7|34603.6|34583.6|34612.3|34592.3|34595.5|34575.5|25
1646937550000|2022-03-10 18:39:10|34602|34582|34598.5|34578.5|34605.3|34585.3|34598.5|34578.5|21
1646937560000|2022-03-10 18:39:20|34599.1|34579.1|34602|34582|34603|34583|34599.1|34579.1|13
1646937570000|2022-03-10 18:39:30|34602.4|34582.4|34601.6|34581.6|34605.5|34585.5|34596.9|34576.9|21
1646937580000|2022-03-10 18:39:40|34602|34582|34601|34581|34603.9|34583.9|34594.1|34574.1|16
1646937590000|2022-03-10 18:39:50|34603.3|34583.3|34599.8|34579.8|34603.3|34583.3|34596.2|34576.2|16
1646937600000|2022-03-10 18:40:00|34601.8|34581.8|34595.1|34575.1|34601.8|34581.8|34593.1|34573.1|16
1646937610000|2022-03-10 18:40:10|34596.6|34576.6|34621.4|34571.4|34664.6|34589.3|34594.6|34538.1|34
1646937620000|2022-03-10 18:40:20|34622.1|34572.1|34654.9|34543.4|34664.3|34590.6|34603.3|34539|40
1646937630000|2022-03-10 18:40:30|34653|34539.3|34659.4|34546|34664.7|34578.6|34618.3|34538.7|39
1646937640000|2022-03-10 18:40:40|34622.7|34572.7|34668.6|34548.6|34672.5|34593.9|34609.6|34541.5|38
1646937650000|2022-03-10 18:40:50|34662|34550.8|34622.9|34572.9|34670.7|34582.4|34620.9|34536.7|38
1646937660000|2022-03-10 18:41:00|34659.8|34547.1|34621.6|34571.6|34664.6|34593.5|34603.8|34543.3|39
1646937670000|2022-03-10 18:41:10|34622.2|34572.2|34601.8|34581.8|34669.9|34588.2|34597.3|34541.4|36
1646937680000|2022-03-10 18:41:20|34604.4|34584.4|34604.9|34584.9|34670.3|34594.9|34600.3|34539.7|35
1646937690000|2022-03-10 18:41:30|34603.8|34583.8|34609|34589|34609|34589|34602.2|34582.2|16
1646937700000|2022-03-10 18:41:40|34606.8|34586.8|34602.4|34582.4|34651.9|34589.7|34602.4|34538.8|18
1646937710000|2022-03-10 18:41:50|34603.8|34583.8|34604.6|34584.6|34608.7|34588.7|34602.3|34582.3|15
1646937720000|2022-03-10 18:42:00|34606.6|34586.6|34604.5|34584.5|34607.9|34587.9|34603.1|34583.1|19
1646937730000|2022-03-10 18:42:10|34603.1|34583.1|34603.1|34583.1|34608.5|34588.5|34601.1|34581.1|22
1646937740000|2022-03-10 18:42:20|34603.6|34583.6|34605.5|34585.5|34611.3|34591.3|34603.4|34583.4|29
1646937750000|2022-03-10 18:42:30|34606|34586|34604.9|34584.9|34609.7|34589.7|34604.9|34584.9|17
1646937760000|2022-03-10 18:42:40|34605.1|34585.1|34605.1|34585.1|34607.4|34587.4|34600.5|34580.5|13
1646937770000|2022-03-10 18:42:50|34610.6|34590.6|34638.1|34588.1|34644.2|34607.8|34604.9|34584.9|29
1646937780000|2022-03-10 18:43:00|34639.1|34589.1|34624.7|34604.7|34675|34607.7|34618.1|34561.1|32
1646937790000|2022-03-10 18:43:10|34623.4|34603.4|34618.1|34598.1|34671.7|34606.3|34618.1|34560.7|27
1646937800000|2022-03-10 18:43:20|34619.2|34599.2|34621|34601|34621.9|34601.9|34619.1|34599.1|15
1646937810000|2022-03-10 18:43:30|34620.9|34600.9|34617.3|34597.3|34623.6|34603.6|34617.3|34597.3|12
1646937820000|2022-03-10 18:43:40|34618.2|34598.2|34616|34596|34619.7|34599.7|34613.9|34593.9|12
1646937830000|2022-03-10 18:43:50|34616.8|34596.8|34618.3|34598.3|34620.3|34600.3|34612.6|34592.6|20
1646937840000|2022-03-10 18:44:00|34615.9|34595.9|34618.7|34598.7|34620.6|34600.6|34615.9|34595.9|8
1646937850000|2022-03-10 18:44:10|34617.4|34597.4|34615.9|34595.9|34617.5|34597.5|34612.9|34592.9|11
1646937860000|2022-03-10 18:44:20|34616.5|34596.5|34621.6|34601.6|34624.7|34604.7|34616.5|34596.5|10
1646937870000|2022-03-10 18:44:30|34619.6|34599.6|34617.6|34597.6|34623.5|34603.5|34612.7|34592.7|16
1646937880000|2022-03-10 18:44:40|34617.7|34597.7|34628.8|34608.8|34628.8|34608.8|34617.7|34597.7|9
1646937890000|2022-03-10 18:44:50|34627|34607|34625.4|34605.4|34627|34607|34621.2|34601.2|8
1646937900000|2022-03-10 18:45:00|34627|34607|34612.6|34592.6|34627|34607|34610.2|34590.2|22
1646937910000|2022-03-10 18:45:10|34612.9|34592.9|34616|34596|34618.7|34598.7|34612.9|34592.9|14
1646937920000|2022-03-10 18:45:20|34617.1|34597.1|34620.1|34600.1|34626.3|34606.3|34611.4|34591.4|25
1646937930000|2022-03-10 18:45:30|34621.9|34601.9|34616.8|34596.8|34621.9|34601.9|34614.5|34594.5|18
1646937940000|2022-03-10 18:45:40|34618|34598|34629.4|34609.4|34670|34611.3|34613.7|34552.8|33
1646937950000|2022-03-10 18:45:50|34628.3|34608.3|34644.1|34594.1|34683.6|34615.6|34619.8|34567.5|40
1646937960000|2022-03-10 18:46:00|34641.6|34591.6|34625.1|34605.1|34684.3|34607.3|34618.1|34561.4|34
1646937970000|2022-03-10 18:46:10|34629.7|34609.7|34626.6|34606.6|34630.5|34610.5|34624|34604|18
1646937980000|2022-03-10 18:46:20|34625|34605|34626.3|34606.3|34627.8|34607.8|34625|34605|12
1646937990000|2022-03-10 18:46:30|34626.1|34606.1|34618.7|34598.7|34626.5|34606.5|34616.7|34596.7|20
1646938000000|2022-03-10 18:46:40|34618.1|34598.1|34616|34596|34619.3|34599.3|34613.9|34593.9|25
1646938010000|2022-03-10 18:46:50|34616.2|34596.2|34621.6|34601.6|34623.9|34603.9|34615.3|34595.3|20
1646938020000|2022-03-10 18:47:00|34616.6|34596.6|34619.7|34599.7|34631.1|34611.1|34612.9|34592.9|29
1646938030000|2022-03-10 18:47:10|34617.5|34597.5|34624.9|34604.9|34651.2|34609.4|34615|34590|39
1646938040000|2022-03-10 18:47:20|34617.5|34597.5|34624.9|34604.9|34677.4|34607.5|34617.1|34560.6|40
1646938050000|2022-03-10 18:47:30|34621.2|34601.2|34672|34555.5|34676|34607.7|34614.4|34551.8|38
1646938060000|2022-03-10 18:47:40|34642.7|34592.7|34646.5|34596.5|34677.5|34604.7|34619.7|34556.8|34
1646938070000|2022-03-10 18:47:50|34646.3|34596.3|34674.6|34562.6|34678.5|34598.4|34641.2|34558.6|24
1646938080000|2022-03-10 18:48:00|34643.9|34593.9|34672.6|34559.5|34674.9|34595.8|34641.3|34559.5|19
1646938090000|2022-03-10 18:48:10|34671|34559.2|34622|34602|34671|34603.2|34620.4|34557.8|18
1646938100000|2022-03-10 18:48:20|34623.9|34603.9|34622.4|34602.4|34625.1|34605.1|34622.1|34602.1|17
1646938110000|2022-03-10 18:48:30|34622.6|34602.6|34621.1|34601.1|34627.3|34607.3|34619.1|34599.1|20
1646938120000|2022-03-10 18:48:40|34623.2|34603.2|34621.8|34601.8|34624.7|34604.7|34620.8|34600.8|18
1646938130000|2022-03-10 18:48:50|34623.3|34603.3|34621.5|34601.5|34624.1|34604.1|34621.2|34601.2|17
1646938140000|2022-03-10 18:49:00|34623.4|34603.4|34620.5|34600.5|34625.6|34605.6|34620.3|34600.3|16
1646938150000|2022-03-10 18:49:10|34619.8|34599.8|34626.7|34606.7|34626.7|34606.7|34619.8|34599.8|15
1646938160000|2022-03-10 18:49:20|34624.2|34604.2|34623.2|34603.2|34624.3|34604.3|34622|34602|17
1646938170000|2022-03-10 18:49:30|34624.7|34604.7|34622.4|34602.4|34625.2|34605.2|34619.2|34599.2|16
1646938180000|2022-03-10 18:49:40|34621.3|34601.3|34625.3|34605.3|34625.4|34605.4|34620.9|34600.9|12
1646938190000|2022-03-10 18:49:50|34624.1|34604.1|34626.9|34606.9|34632.3|34612.3|34620.8|34600.8|20
1646938200000|2022-03-10 18:50:00|34628.2|34608.2|34642|34592|34646.1|34610.8|34625.1|34591|23
1646938210000|2022-03-10 18:50:10|34642.1|34592.1|34638.9|34588.9|34675.6|34594|34629|34554.2|21
1646938220000|2022-03-10 18:50:20|34638.1|34588.1|34639.3|34589.3|34670.7|34593.8|34636.1|34557.4|22
1646938230000|2022-03-10 18:50:30|34638.8|34588.8|34639.7|34589.7|34642.7|34592.7|34638.3|34588.3|12
1646938240000|2022-03-10 18:50:40|34639.8|34589.8|34645.1|34595.1|34645.1|34595.1|34637.2|34587.2|20
1646938250000|2022-03-10 18:50:50|34649.1|34599.1|34641.1|34591.1|34649.1|34599.1|34641.1|34591.1|24
1646938260000|2022-03-10 18:51:00|34641.6|34591.6|34645.5|34595.5|34646.3|34596.3|34641.6|34591.6|14
1646938270000|2022-03-10 18:51:10|34642.5|34592.5|34628.5|34608.5|34643|34608.5|34621.2|34592|19
1646938280000|2022-03-10 18:51:20|34625.4|34605.4|34630.1|34610.1|34630.1|34610.1|34621.6|34601.6|20
1646938290000|2022-03-10 18:51:30|34630.3|34610.3|34626.2|34606.2|34630.3|34610.3|34625.6|34605.6|21
1646938300000|2022-03-10 18:51:40|34626.1|34606.1|34631.1|34611.1|34631.1|34611.1|34622.6|34602.6|20
1646938310000|2022-03-10 18:51:50|34629.4|34609.4|34646.2|34596.2|34675.7|34612.4|34627.1|34563.6|20
1646938320000|2022-03-10 18:52:00|34675|34563.1|34642.8|34592.8|34675|34595|34642.6|34563.1|16
1646938330000|2022-03-10 18:52:10|34614|34594|34627|34607|34627.1|34607.1|34607.6|34587.6|33
1646938340000|2022-03-10 18:52:20|34624.1|34604.1|34616.8|34596.8|34626.9|34606.9|34610.2|34590.2|22
1646938350000|2022-03-10 18:52:30|34617.1|34597.1|34617.4|34597.4|34617.6|34597.6|34614.8|34594.8|19
1646938360000|2022-03-10 18:52:40|34617.7|34597.7|34620.4|34600.4|34622.2|34602.2|34615.5|34595.5|19
1646938370000|2022-03-10 18:52:50|34621.9|34601.9|34619|34599|34623.4|34603.4|34617.1|34597.1|19
1646938380000|2022-03-10 18:53:00|34619.4|34599.4|34617.4|34597.4|34623.7|34603.7|34615.3|34595.3|21
1646938390000|2022-03-10 18:53:10|34618.1|34598.1|34617.4|34597.4|34619.3|34599.3|34614.7|34594.7|25
1646938400000|2022-03-10 18:53:20|34616.8|34596.8|34617.7|34597.7|34618.2|34598.2|34616.1|34596.1|19
1646938410000|2022-03-10 18:53:30|34619.4|34599.4|34617.9|34597.9|34620.1|34600.1|34616.2|34596.2|20
1646938420000|2022-03-10 18:53:40|34617.1|34597.1|34617.2|34597.2|34618.4|34598.4|34616.4|34596.4|21
1646938430000|2022-03-10 18:53:50|34617.8|34597.8|34617.4|34597.4|34620.2|34600.2|34617.4|34597.4|19
1646938440000|2022-03-10 18:54:00|34617.3|34597.3|34619.2|34599.2|34619.2|34599.2|34616.8|34596.8|27
1646938450000|2022-03-10 18:54:10|34618.6|34598.6|34618|34598|34619|34599|34617.1|34597.1|28
1646938460000|2022-03-10 18:54:20|34617.9|34597.9|34620.4|34600.4|34620.4|34600.4|34617.7|34597.7|23
1646938470000|2022-03-10 18:54:30|34620.7|34600.7|34619.4|34599.4|34622.3|34602.3|34617.2|34597.2|26
1646938480000|2022-03-10 18:54:40|34619.1|34599.1|34620.7|34600.7|34621.7|34601.7|34616.3|34596.3|23
1646938490000|2022-03-10 18:54:50|34620.5|34600.5|34619|34599|34621.3|34601.3|34617.1|34597.1|19
1646938500000|2022-03-10 18:55:00|34618.9|34598.9|34618.2|34598.2|34620.9|34600.9|34617.7|34597.7|20
1646938510000|2022-03-10 18:55:10|34617.7|34597.7|34619|34599|34620|34600|34617.7|34597.7|15
1646938520000|2022-03-10 18:55:20|34618.8|34598.8|34621.5|34601.5|34622|34602|34618.8|34598.8|24
1646938530000|2022-03-10 18:55:30|34620.5|34600.5|34620.8|34600.8|34621.8|34601.8|34617.4|34597.4|27
1646938540000|2022-03-10 18:55:40|34622.7|34602.7|34620.1|34600.1|34622.7|34602.7|34618.9|34598.9|16
1646938550000|2022-03-10 18:55:50|34620.9|34600.9|34621.8|34601.8|34622.4|34602.4|34620.9|34600.9|34
1646938560000|2022-03-10 18:56:00|34625.3|34605.3|34622.4|34602.4|34625.3|34605.3|34619.3|34599.3|33
1646938570000|2022-03-10 18:56:10|34622.8|34602.8|34619.9|34599.9|34622.8|34602.8|34619.5|34599.5|19
1646938580000|2022-03-10 18:56:20|34619.5|34599.5|34620.8|34600.8|34621.1|34601.1|34619.3|34599.3|24
1646938590000|2022-03-10 18:56:30|34621.4|34601.4|34621.4|34601.4|34622|34602|34621.3|34601.3|31
1646938600000|2022-03-10 18:56:40|34621.8|34601.8|34622.4|34602.4|34624.6|34604.6|34620.6|34600.6|34
1646938610000|2022-03-10 18:56:50|34622.5|34602.5|34622.9|34602.9|34623.9|34603.9|34622.5|34602.5|33
1646938620000|2022-03-10 18:57:00|34619|34599|34620|34600|34622|34602|34618.9|34598.9|30
1646938630000|2022-03-10 18:57:10|34620.1|34600.1|34620.7|34600.7|34622.2|34602.2|34620.1|34600.1|26
1646938640000|2022-03-10 18:57:20|34621.2|34601.2|34620.6|34600.6|34621.6|34601.6|34620.6|34600.6|28
1646938650000|2022-03-10 18:57:30|34622.7|34602.7|34621.1|34601.1|34622.7|34602.7|34621.1|34601.1|10
1646938660000|2022-03-10 18:57:40|34622.4|34602.4|34622|34602|34624.2|34604.2|34617.3|34597.3|29
1646938670000|2022-03-10 18:57:50|34623.5|34603.5|34622.3|34602.3|34623.5|34603.5|34621.6|34601.6|25
1646938680000|2022-03-10 18:58:00|34621.9|34601.9|34619.6|34599.6|34621.9|34601.9|34619.5|34599.5|26
1646938690000|2022-03-10 18:58:10|34620.8|34600.8|34618.2|34598.2|34620.8|34600.8|34618|34598|25
1646938700000|2022-03-10 18:58:20|34618.6|34598.6|34615.8|34595.8|34618.9|34598.9|34615.7|34595.7|21
1646938710000|2022-03-10 18:58:30|34615.7|34595.7|34614.2|34594.2|34617.4|34597.4|34612.8|34592.8|16
1646938720000|2022-03-10 18:58:40|34619.8|34599.8|34619|34599|34622|34602|34614.1|34594.1|27
1646938730000|2022-03-10 18:58:50|34619.1|34599.1|34616.3|34596.3|34621.5|34601.5|34615.5|34595.5|29
1646938740000|2022-03-10 18:59:00|34613.6|34593.6|34618.6|34598.6|34618.7|34598.7|34613.6|34593.6|18
1646938750000|2022-03-10 18:59:10|34618.5|34598.5|34620.3|34600.3|34620.3|34600.3|34618.2|34598.2|20
1646938760000|2022-03-10 18:59:20|34619.8|34599.8|34618.3|34598.3|34619.8|34599.8|34617.6|34597.6|12
1646938770000|2022-03-10 18:59:30|34620.3|34600.3|34618.7|34598.7|34620.3|34600.3|34616.8|34596.8|15
1646938780000|2022-03-10 18:59:40|34618.6|34598.6|34618.9|34598.9|34619.3|34599.3|34618.1|34598.1|11
1646938790000|2022-03-10 18:59:50|34619|34599|34616.4|34596.4|34621.5|34601.5|34613.4|34593.4|30
1646938800000|2022-03-10 19:00:00|34616.8|34596.8|34616.8|34596.8|34618.1|34598.1|34614.5|34594.5|34
1646938810000|2022-03-10 19:00:10|34615.3|34595.3|34615.3|34595.3|34617.4|34597.4|34614.5|34594.5|19
1646938820000|2022-03-10 19:00:20|34615.5|34595.5|34614.8|34594.8|34617.6|34597.6|34613|34593|23
1646938830000|2022-03-10 19:00:30|34613.5|34593.5|34621.2|34601.2|34623.1|34603.1|34613.5|34593.5|28
1646938840000|2022-03-10 19:00:40|34620.3|34600.3|34616.7|34596.7|34621.3|34601.3|34615|34595|27
1646938850000|2022-03-10 19:00:50|34617.4|34597.4|34617.4|34597.4|34618.4|34598.4|34616.3|34596.3|15
1646938860000|2022-03-10 19:01:00|34617|34597|34616.3|34596.3|34618.4|34598.4|34615.6|34595.6|19
1646938870000|2022-03-10 19:01:10|34615.9|34595.9|34617.3|34597.3|34617.3|34597.3|34615.8|34595.8|14
1646938880000|2022-03-10 19:01:20|34617.2|34597.2|34617.4|34597.4|34617.4|34597.4|34616.8|34596.8|12
1646938890000|2022-03-10 19:01:30|34617.6|34597.6|34621.1|34601.1|34622.6|34602.6|34615.5|34595.5|16
1646938900000|2022-03-10 19:01:40|34617.2|34597.2|34616.8|34596.8|34619.7|34599.7|34615.5|34595.5|17
1646938910000|2022-03-10 19:01:50|34618.1|34598.1|34616.2|34596.2|34618.1|34598.1|34614.7|34594.7|25
1646938920000|2022-03-10 19:02:00|34615.1|34595.1|34614|34594|34616.2|34596.2|34614|34594|16
1646938930000|2022-03-10 19:02:10|34614.1|34594.1|34648.2|34535.4|34651.1|34595.2|34600.9|34534.8|22
1646938940000|2022-03-10 19:02:20|34649.5|34533.9|34611.9|34561.9|34649.5|34566.5|34611.6|34529.3|28
1646938950000|2022-03-10 19:02:30|34612.4|34562.4|34617.8|34597.8|34622.7|34602.7|34604.3|34562.4|31
1646938960000|2022-03-10 19:02:40|34617.7|34597.7|34617.8|34597.8|34620.6|34600.6|34616.3|34596.3|21
1646938970000|2022-03-10 19:02:50|34617.2|34597.2|34618|34598|34618|34598|34615.2|34595.2|19
1646938980000|2022-03-10 19:03:00|34612.2|34592.2|34614.3|34594.3|34616.5|34596.5|34610.4|34590.4|23
1646938990000|2022-03-10 19:03:10|34613|34593|34613.8|34593.8|34614.2|34594.2|34613|34593|14
1646939000000|2022-03-10 19:03:20|34610.9|34590.9|34610|34590|34614.9|34594.9|34606.8|34586.8|25
1646939010000|2022-03-10 19:03:30|34609.9|34589.9|34608.1|34588.1|34609.9|34589.9|34607.5|34587.5|20
1646939020000|2022-03-10 19:03:40|34609.7|34589.7|34609.6|34589.6|34610|34590|34608.1|34588.1|14
1646939030000|2022-03-10 19:03:50|34610.6|34590.6|34610.1|34590.1|34611|34591|34607.4|34587.4|23
1646939040000|2022-03-10 19:04:00|34606.5|34586.5|34606.3|34586.3|34606.9|34586.9|34602.9|34582.9|25
1646939050000|2022-03-10 19:04:10|34605.9|34585.9|34601.5|34581.5|34606.9|34586.9|34600.2|34580.2|22
1646939060000|2022-03-10 19:04:20|34600.8|34580.8|34601.9|34581.9|34602.1|34582.1|34599.5|34579.5|22
1646939070000|2022-03-10 19:04:30|34601.7|34581.7|34600.3|34580.3|34602.5|34582.5|34600.3|34580.3|14
1646939080000|2022-03-10 19:04:40|34600.4|34580.4|34601.7|34581.7|34602.1|34582.1|34598.9|34578.9|16
1646939090000|2022-03-10 19:04:50|34602.2|34582.2|34600.5|34580.5|34602.3|34582.3|34600.5|34580.5|8
1646939100000|2022-03-10 19:05:00|34600.6|34580.6|34597.8|34577.8|34604.1|34584.1|34592.2|34572.2|28
1646939110000|2022-03-10 19:05:10|34597.3|34577.3|34601.2|34581.2|34601.2|34581.2|34596.6|34576.6|20
1646939120000|2022-03-10 19:05:20|34600|34580|34596.8|34576.8|34600.3|34580.3|34595|34575|19
1646939130000|2022-03-10 19:05:30|34596.1|34576.1|34598.2|34578.2|34599.1|34579.1|34596.1|34576.1|20
1646939140000|2022-03-10 19:05:40|34600.6|34580.6|34600.9|34580.9|34601|34581|34600.1|34580.1|15
1646939150000|2022-03-10 19:05:50|34600.4|34580.4|34601.6|34581.6|34601.7|34581.7|34600.4|34580.4|17
1646939160000|2022-03-10 19:06:00|34601.7|34581.7|34603.1|34583.1|34605.6|34585.6|34600.1|34580.1|18
1646939170000|2022-03-10 19:06:10|34603.2|34583.2|34602.7|34582.7|34604.9|34584.9|34602.3|34582.3|17
1646939180000|2022-03-10 19:06:20|34603.1|34583.1|34603.7|34583.7|34603.7|34583.7|34600.8|34580.8|10
1646939190000|2022-03-10 19:06:30|34605|34585|34608.8|34588.8|34608.8|34588.8|34603.6|34583.6|12
1646939200000|2022-03-10 19:06:40|34607.3|34587.3|34603.7|34583.7|34607.3|34587.3|34601.8|34581.8|15
1646939210000|2022-03-10 19:06:50|34600.8|34580.8|34603.2|34583.2|34603.2|34583.2|34600.8|34580.8|9
1646939220000|2022-03-10 19:07:00|34602.4|34582.4|34602.7|34582.7|34602.9|34582.9|34602.2|34582.2|13
1646939230000|2022-03-10 19:07:10|34602.5|34582.5|34603.5|34583.5|34605.1|34585.1|34601.7|34581.7|21
1646939240000|2022-03-10 19:07:20|34602.8|34582.8|34605.8|34585.8|34605.8|34585.8|34602.6|34582.6|14
1646939250000|2022-03-10 19:07:30|34606.7|34586.7|34601.5|34581.5|34606.8|34586.8|34600.5|34580.5|21
1646939260000|2022-03-10 19:07:40|34602.3|34582.3|34607.5|34587.5|34607.5|34587.5|34602.3|34582.3|21
1646939270000|2022-03-10 19:07:50|34606.9|34586.9|34606.3|34586.3|34607|34587|34605.7|34585.7|13
1646939280000|2022-03-10 19:08:00|34603.2|34583.2|34608.5|34588.5|34610.4|34590.4|34603.2|34583.2|25
1646939290000|2022-03-10 19:08:10|34607.7|34587.7|34612.1|34592.1|34612.1|34592.1|34607.7|34587.7|14
1646939300000|2022-03-10 19:08:20|34611.2|34591.2|34607.7|34587.7|34611.2|34591.2|34607.1|34587.1|9
1646939310000|2022-03-10 19:08:30|34608.9|34588.9|34608.2|34588.2|34609.9|34589.9|34602.3|34582.3|9
1646939320000|2022-03-10 19:08:40|34608.4|34588.4|34608.8|34588.8|34609.1|34589.1|34608.4|34588.4|11
1646939330000|2022-03-10 19:08:50|34608.7|34588.7|34609.6|34589.6|34611.1|34591.1|34604.3|34584.3|20
1646939340000|2022-03-10 19:09:00|34609.7|34589.7|34608.2|34588.2|34612.2|34592.2|34606.4|34586.4|20
1646939350000|2022-03-10 19:09:10|34606.9|34586.9|34607.7|34587.7|34607.7|34587.7|34603.8|34583.8|15
1646939360000|2022-03-10 19:09:20|34607.4|34587.4|34607.5|34587.5|34609.4|34589.4|34607.4|34587.4|18
1646939370000|2022-03-10 19:09:30|34607.6|34587.6|34607.4|34587.4|34610.2|34590.2|34606.4|34586.4|18
1646939380000|2022-03-10 19:09:40|34608.2|34588.2|34610.1|34590.1|34610.2|34590.2|34608.2|34588.2|16
1646939390000|2022-03-10 19:09:50|34609.3|34589.3|34611.9|34591.9|34614.2|34594.2|34609.2|34589.2|18
1646939400000|2022-03-10 19:10:00|34615.1|34595.1|34610.8|34590.8|34616.7|34596.7|34606.9|34586.9|27
1646939410000|2022-03-10 19:10:10|34610.6|34590.6|34610.5|34590.5|34612.5|34592.5|34610.5|34590.5|18
1646939420000|2022-03-10 19:10:20|34610.4|34590.4|34608.9|34588.9|34612.6|34592.6|34608.9|34588.9|12
1646939430000|2022-03-10 19:10:30|34608.4|34588.4|34609.8|34589.8|34612.5|34592.5|34608.4|34588.4|19
1646939440000|2022-03-10 19:10:40|34609.9|34589.9|34612.3|34592.3|34612.7|34592.7|34609.8|34589.8|14
1646939450000|2022-03-10 19:10:50|34615.5|34595.5|34612.4|34592.4|34615.8|34595.8|34612.1|34592.1|9
1646939460000|2022-03-10 19:11:00|34613.3|34593.3|34612|34592|34613.3|34593.3|34603.8|34583.8|18
1646939470000|2022-03-10 19:11:10|34613.7|34593.7|34608.9|34588.9|34613.7|34593.7|34608.4|34588.4|13
1646939480000|2022-03-10 19:11:20|34609.5|34589.5|34611.5|34591.5|34614|34594|34609.5|34589.5|18
1646939490000|2022-03-10 19:11:30|34611.8|34591.8|34612.3|34592.3|34614.2|34594.2|34611.8|34591.8|11
1646939500000|2022-03-10 19:11:40|34612.2|34592.2|34612.5|34592.5|34618.2|34598.2|34612.2|34592.2|13
1646939510000|2022-03-10 19:11:50|34612.9|34592.9|34616.5|34596.5|34616.7|34596.7|34612.4|34592.4|19
1646939520000|2022-03-10 19:12:00|34627.2|34577.2|34615|34595|34627.4|34596.6|34614.1|34577.2|19
1646939530000|2022-03-10 19:12:10|34614|34594|34615.1|34595.1|34617|34597|34612.9|34592.9|29
1646939540000|2022-03-10 19:12:20|34615.2|34595.2|34615.1|34595.1|34616.9|34596.9|34614.6|34594.6|20
1646939550000|2022-03-10 19:12:30|34615.3|34595.3|34615.8|34595.8|34617|34597|34615.3|34595.3|22
1646939560000|2022-03-10 19:12:40|34615.9|34595.9|34617.4|34597.4|34618.4|34598.4|34615.1|34595.1|18
1646939570000|2022-03-10 19:12:50|34619.1|34599.1|34614.2|34594.2|34619.1|34599.1|34612.8|34592.8|16
1646939580000|2022-03-10 19:13:00|34616|34596|34617.4|34597.4|34619.7|34599.7|34616|34596|20
1646939590000|2022-03-10 19:13:10|34616.7|34596.7|34617.3|34597.3|34619.2|34599.2|34616.2|34596.2|19
1646939600000|2022-03-10 19:13:20|34618|34598|34618.5|34598.5|34620|34600|34616.6|34596.6|20
1646939610000|2022-03-10 19:13:30|34618|34598|34617.4|34597.4|34620.9|34600.9|34615.4|34595.4|30
1646939620000|2022-03-10 19:13:40|34618.5|34598.5|34615.9|34595.9|34618.8|34598.8|34615.1|34595.1|25
1646939630000|2022-03-10 19:13:50|34617.7|34597.7|34616.8|34596.8|34617.9|34597.9|34616.1|34596.1|16
1646939640000|2022-03-10 19:14:00|34616.1|34596.1|34618.1|34598.1|34618.5|34598.5|34614.4|34594.4|14
1646939650000|2022-03-10 19:14:10|34618.2|34598.2|34619|34599|34619.1|34599.1|34616.9|34596.9|12
1646939660000|2022-03-10 19:14:20|34618.7|34598.7|34615.9|34595.9|34618.7|34598.7|34611.5|34591.5|21
1646939670000|2022-03-10 19:14:30|34615.8|34595.8|34612.8|34592.8|34615.9|34595.9|34612.5|34592.5|12
1646939680000|2022-03-10 19:14:40|34612.7|34592.7|34612.6|34592.6|34613.2|34593.2|34611.2|34591.2|12
1646939690000|2022-03-10 19:14:50|34612.7|34592.7|34615.2|34595.2|34615.2|34595.2|34609.3|34589.3|13
1646939700000|2022-03-10 19:15:00|34614.1|34594.1|34613.8|34593.8|34616.3|34596.3|34611.8|34591.8|13
1646939710000|2022-03-10 19:15:10|34614.1|34594.1|34613.9|34593.9|34615.1|34595.1|34612.6|34592.6|11
1646939720000|2022-03-10 19:15:20|34612.9|34592.9|34608.7|34588.7|34612.9|34592.9|34608.6|34588.6|12
1646939730000|2022-03-10 19:15:30|34607|34587|34609.9|34589.9|34610.7|34590.7|34607|34587|17
1646939740000|2022-03-10 19:15:40|34608.6|34588.6|34610|34590|34610.8|34590.8|34608.6|34588.6|21
1646939750000|2022-03-10 19:15:50|34611|34591|34614.4|34594.4|34618.8|34598.8|34611|34591|24
1646939760000|2022-03-10 19:16:00|34614.6|34594.6|34617.3|34597.3|34617.5|34597.5|34614.3|34594.3|23
1646939770000|2022-03-10 19:16:10|34617.2|34597.2|34618.1|34598.1|34619.2|34599.2|34617.2|34597.2|12
1646939780000|2022-03-10 19:16:20|34619|34599|34618.8|34598.8|34623.5|34603.5|34617.9|34597.9|18
1646939790000|2022-03-10 19:16:30|34618.9|34598.9|34621.9|34601.9|34622.6|34602.6|34618.8|34598.8|12
1646939800000|2022-03-10 19:16:40|34622.2|34602.2|34617.8|34597.8|34622.2|34602.2|34617.3|34597.3|23
1646939810000|2022-03-10 19:16:50|34617.7|34597.7|34617.4|34597.4|34618.9|34598.9|34617.4|34597.4|12
1646939820000|2022-03-10 19:17:00|34617.7|34597.7|34618.8|34598.8|34620.3|34600.3|34617.7|34597.7|28
1646939830000|2022-03-10 19:17:10|34618.5|34598.5|34620.8|34600.8|34623.7|34603.7|34615.1|34595.1|14
1646939840000|2022-03-10 19:17:20|34621|34601|34627.4|34607.4|34627.4|34607.4|34618|34598|20
1646939850000|2022-03-10 19:17:30|34621|34601|34618.8|34598.8|34623.5|34603.5|34618|34598|17
1646939860000|2022-03-10 19:17:40|34618.1|34598.1|34618.3|34598.3|34620.7|34600.7|34618.1|34598.1|15
1646939870000|2022-03-10 19:17:50|34618.4|34598.4|34618.9|34598.9|34620.3|34600.3|34617.3|34597.3|13
1646939880000|2022-03-10 19:18:00|34619.7|34599.7|34619.6|34599.6|34624|34604|34614.3|34594.3|24
1646939890000|2022-03-10 19:18:10|34619.1|34599.1|34618.6|34598.6|34621.4|34601.4|34618.5|34598.5|21
1646939900000|2022-03-10 19:18:20|34619|34599|34620.7|34600.7|34622.4|34602.4|34616.6|34596.6|19
1646939910000|2022-03-10 19:18:30|34621|34601|34618.9|34598.9|34624.3|34604.3|34616.8|34596.8|21
1646939920000|2022-03-10 19:18:40|34619.4|34599.4|34622.1|34602.1|34624|34604|34618.9|34598.9|21
1646939930000|2022-03-10 19:18:50|34622.4|34602.4|34619.8|34599.8|34622.8|34602.8|34615.9|34595.9|23
1646939940000|2022-03-10 19:19:00|34619.9|34599.9|34625|34605|34625|34605|34619.9|34599.9|18
1646939950000|2022-03-10 19:19:10|34627.1|34607.1|34623.9|34603.9|34627.1|34607.1|34623.8|34603.8|9
1646939960000|2022-03-10 19:19:20|34624.8|34604.8|34622.6|34602.6|34625.2|34605.2|34618|34598|15
1646939970000|2022-03-10 19:19:30|34622.7|34602.7|34621.8|34601.8|34625.2|34605.2|34620.8|34600.8|25
1646939980000|2022-03-10 19:19:40|34620.7|34600.7|34624.7|34604.7|34624.7|34604.7|34620.7|34600.7|31
1646939990000|2022-03-10 19:19:50|34623.5|34603.5|34621.1|34601.1|34624.1|34604.1|34619.2|34599.2|21
1646940000000|2022-03-10 19:20:00|34620.8|34600.8|34620|34600|34622|34602|34618.9|34598.9|20
1646940010000|2022-03-10 19:20:10|34619.8|34599.8|34617.6|34597.6|34620.3|34600.3|34615.8|34595.8|20
1646940020000|2022-03-10 19:20:20|34617.7|34597.7|34616.4|34596.4|34618.1|34598.1|34615.9|34595.9|14
1646940030000|2022-03-10 19:20:30|34616.3|34596.3|34618.2|34598.2|34619.2|34599.2|34615.6|34595.6|13
1646940040000|2022-03-10 19:20:40|34618.1|34598.1|34619.6|34599.6|34620|34600|34618.1|34598.1|5
1646940050000|2022-03-10 19:20:50|34619.8|34599.8|34621.1|34601.1|34621.1|34601.1|34614.2|34594.2|14
1646940060000|2022-03-10 19:21:00|34621.7|34601.7|34619.2|34599.2|34623.1|34603.1|34617.4|34597.4|15
1646940070000|2022-03-10 19:21:10|34619.6|34599.6|34617.8|34597.8|34622|34602|34616.9|34596.9|16
1646940080000|2022-03-10 19:21:20|34617.9|34597.9|34618.5|34598.5|34619.8|34599.8|34617.7|34597.7|10
1646940090000|2022-03-10 19:21:30|34618.2|34598.2|34618.9|34598.9|34619.7|34599.7|34618.2|34598.2|11
1646940100000|2022-03-10 19:21:40|34619.1|34599.1|34618.7|34598.7|34619.3|34599.3|34618.7|34598.7|13
1646940110000|2022-03-10 19:21:50|34619|34599|34619.3|34599.3|34619.9|34599.9|34618.8|34598.8|9
1646940120000|2022-03-10 19:22:00|34618.9|34598.9|34620.7|34600.7|34620.7|34600.7|34618.9|34598.9|12
1646940130000|2022-03-10 19:22:10|34619.9|34599.9|34619|34599|34621.9|34601.9|34617.9|34597.9|19
1646940140000|2022-03-10 19:22:20|34619.1|34599.1|34619.5|34599.5|34619.5|34599.5|34618.1|34598.1|15
1646940150000|2022-03-10 19:22:30|34620.7|34600.7|34617.7|34597.7|34624.4|34604.4|34617.4|34597.4|14
1646940160000|2022-03-10 19:22:40|34623.8|34603.8|34623.3|34603.3|34627.3|34607.3|34611.8|34591.8|19
1646940170000|2022-03-10 19:22:50|34623.1|34603.1|34621.6|34601.6|34624.8|34604.8|34620.6|34600.6|20
1646940180000|2022-03-10 19:23:00|34628.6|34608.6|34622.7|34602.7|34628.6|34608.6|34620.8|34600.8|34
1646940190000|2022-03-10 19:23:10|34622.6|34602.6|34621.8|34601.8|34622.9|34602.9|34621.3|34601.3|26
1646940200000|2022-03-10 19:23:20|34621.9|34601.9|34621.7|34601.7|34624.8|34604.8|34620.3|34600.3|31
1646940210000|2022-03-10 19:23:30|34623.3|34603.3|34620.8|34600.8|34623.9|34603.9|34619.9|34599.9|22
1646940220000|2022-03-10 19:23:40|34620.6|34600.6|34621.2|34601.2|34622.8|34602.8|34620.2|34600.2|23
1646940230000|2022-03-10 19:23:50|34621.1|34601.1|34622.4|34602.4|34623.8|34603.8|34619.9|34599.9|23
1646940240000|2022-03-10 19:24:00|34627.1|34607.1|34623.6|34603.6|34627.5|34607.5|34621.2|34601.2|35
1646940250000|2022-03-10 19:24:10|34623.7|34603.7|34622.2|34602.2|34624.6|34604.6|34620.6|34600.6|28
1646940260000|2022-03-10 19:24:20|34623|34603|34627|34607|34627|34607|34622|34602|35
1646940270000|2022-03-10 19:24:30|34620.9|34600.9|34622.4|34602.4|34625.2|34605.2|34620.1|34600.1|30
1646940280000|2022-03-10 19:24:40|34619.7|34599.7|34619.8|34599.8|34623.3|34603.3|34617.9|34597.9|23
1646940290000|2022-03-10 19:24:50|34620.1|34600.1|34619.5|34599.5|34621.1|34601.1|34618.4|34598.4|27
1646940300000|2022-03-10 19:25:00|34619.4|34599.4|34621.9|34601.9|34622.6|34602.6|34616.3|34596.3|30
1646940310000|2022-03-10 19:25:10|34621|34601|34619.8|34599.8|34621.3|34601.3|34617.1|34597.1|28
1646940320000|2022-03-10 19:25:20|34620.2|34600.2|34619.5|34599.5|34620.2|34600.2|34618.8|34598.8|18
1646940330000|2022-03-10 19:25:30|34619.4|34599.4|34620.1|34600.1|34620.4|34600.4|34618.3|34598.3|16
1646940340000|2022-03-10 19:25:40|34620.8|34600.8|34621.4|34601.4|34621.6|34601.6|34619|34599|12
1646940350000|2022-03-10 19:25:50|34620.5|34600.5|34620.7|34600.7|34625.9|34605.9|34618.1|34598.1|24
1646940360000|2022-03-10 19:26:00|34616.8|34596.8|34619.4|34599.4|34621.4|34601.4|34613.8|34593.8|21
1646940370000|2022-03-10 19:26:10|34619.9|34599.9|34619.7|34599.7|34620.6|34600.6|34617.6|34597.6|18
1646940380000|2022-03-10 19:26:20|34619.6|34599.6|34620.5|34600.5|34620.5|34600.5|34619.4|34599.4|10
1646940390000|2022-03-10 19:26:30|34620.7|34600.7|34619.8|34599.8|34620.7|34600.7|34618.9|34598.9|15
1646940400000|2022-03-10 19:26:40|34619.1|34599.1|34614.6|34594.6|34623.2|34603.2|34614.6|34594.6|16
1646940410000|2022-03-10 19:26:50|34611.3|34591.3|34618.4|34598.4|34660.6|34603.1|34611.3|34548.5|21
1646940420000|2022-03-10 19:27:00|34615.7|34595.7|34615.2|34595.2|34619.5|34599.5|34615.1|34595.1|23
1646940430000|2022-03-10 19:27:10|34615.1|34595.1|34615.3|34595.3|34617.6|34597.6|34614.9|34594.9|19
1646940440000|2022-03-10 19:27:20|34615.8|34595.8|34614.9|34594.9|34617|34597|34614.8|34594.8|13
1646940450000|2022-03-10 19:27:30|34615.2|34595.2|34617.3|34597.3|34617.3|34597.3|34614.5|34594.5|16
1646940460000|2022-03-10 19:27:40|34616.7|34596.7|34617.3|34597.3|34618.1|34598.1|34613.4|34593.4|17
1646940470000|2022-03-10 19:27:50|34616.7|34596.7|34613.1|34593.1|34619.1|34599.1|34612.4|34592.4|24
1646940480000|2022-03-10 19:28:00|34613|34593|34614.7|34594.7|34615.6|34595.6|34610.1|34590.1|28
1646940490000|2022-03-10 19:28:10|34615.3|34595.3|34614.3|34594.3|34617.1|34597.1|34612|34592|25
1646940500000|2022-03-10 19:28:20|34613.5|34593.5|34615.1|34595.1|34615.4|34595.4|34612.5|34592.5|17
1646940510000|2022-03-10 19:28:30|34614.8|34594.8|34613.6|34593.6|34616.6|34596.6|34613.6|34593.6|17
1646940520000|2022-03-10 19:28:40|34614.7|34594.7|34614|34594|34615.6|34595.6|34613.2|34593.2|14
1646940530000|2022-03-10 19:28:50|34614.9|34594.9|34613.5|34593.5|34615.3|34595.3|34612.7|34592.7|19
1646940540000|2022-03-10 19:29:00|34613.8|34593.8|34613.3|34593.3|34614.2|34594.2|34613.2|34593.2|15
1646940550000|2022-03-10 19:29:10|34613.4|34593.4|34613.5|34593.5|34613.9|34593.9|34613.2|34593.2|13
1646940560000|2022-03-10 19:29:20|34613.4|34593.4|34609.9|34589.9|34615|34595|34609.9|34589.9|20
1646940570000|2022-03-10 19:29:30|34618.8|34598.8|34617|34597|34619.7|34599.7|34615.3|34595.3|25
1646940580000|2022-03-10 19:29:40|34617.1|34597.1|34615.6|34595.6|34617.1|34597.1|34613.5|34593.5|17
1646940590000|2022-03-10 19:29:50|34615.5|34595.5|34615.2|34595.2|34618.7|34598.7|34611.8|34591.8|21
1646940600000|2022-03-10 19:30:00|34615.1|34595.1|34613.4|34593.4|34615.3|34595.3|34612|34592|24
1646940610000|2022-03-10 19:30:10|34613.5|34593.5|34613.8|34593.8|34615.1|34595.1|34612.2|34592.2|15
1646940620000|2022-03-10 19:30:20|34614.1|34594.1|34621.8|34601.8|34621.9|34601.9|34612.8|34592.8|26
1646940630000|2022-03-10 19:30:30|34619.3|34599.3|34616.4|34596.4|34619.3|34599.3|34615.4|34595.4|27
1646940640000|2022-03-10 19:30:40|34616.2|34596.2|34617.9|34597.9|34617.9|34597.9|34615.8|34595.8|21
1646940650000|2022-03-10 19:30:50|34618.7|34598.7|34618.3|34598.3|34619.1|34599.1|34617.4|34597.4|17
1646940660000|2022-03-10 19:31:00|34617.8|34597.8|34619|34599|34623.5|34603.5|34616.5|34596.5|18
1646940670000|2022-03-10 19:31:10|34618.9|34598.9|34619.1|34599.1|34624|34604|34613.7|34593.7|22
1646940680000|2022-03-10 19:31:20|34618.8|34598.8|34616.9|34596.9|34622.3|34602.3|34615.3|34595.3|31
1646940690000|2022-03-10 19:31:30|34616.6|34596.6|34617.1|34597.1|34618.4|34598.4|34615.9|34595.9|26
1646940700000|2022-03-10 19:31:40|34617|34597|34617.1|34597.1|34618.1|34598.1|34617|34597|18
1646940710000|2022-03-10 19:31:50|34618.4|34598.4|34618|34598|34619.4|34599.4|34617|34597|15
1646940720000|2022-03-10 19:32:00|34617.4|34597.4|34620|34600|34622.4|34602.4|34617.4|34597.4|18
1646940730000|2022-03-10 19:32:10|34620.9|34600.9|34620|34600|34622.1|34602.1|34614.5|34594.5|28
1646940740000|2022-03-10 19:32:20|34617.4|34597.4|34616|34596|34618|34598|34614.5|34594.5|22
1646940750000|2022-03-10 19:32:30|34615.8|34595.8|34614.2|34594.2|34616.6|34596.6|34614|34594|19
1646940760000|2022-03-10 19:32:40|34613.6|34593.6|34615.1|34595.1|34615.1|34595.1|34613.6|34593.6|16
1646940770000|2022-03-10 19:32:50|34615.5|34595.5|34616.6|34596.6|34618|34598|34615|34595|19
1646940780000|2022-03-10 19:33:00|34612.6|34592.6|34612.2|34592.2|34615.7|34595.7|34611.9|34591.9|21
1646940790000|2022-03-10 19:33:10|34611.3|34591.3|34612.2|34592.2|34615.4|34595.4|34611.3|34591.3|20
1646940800000|2022-03-10 19:33:20|34612.5|34592.5|34612.2|34592.2|34614.4|34594.4|34612|34592|17
1646940810000|2022-03-10 19:33:30|34611.2|34591.2|34613.6|34593.6|34613.6|34593.6|34610.9|34590.9|17
1646940820000|2022-03-10 19:33:40|34612.4|34592.4|34611.1|34591.1|34616.5|34596.5|34610.8|34590.8|23
1646940830000|2022-03-10 19:33:50|34611.3|34591.3|34609.4|34589.4|34614|34594|34608.6|34588.6|21
1646940840000|2022-03-10 19:34:00|34609.3|34589.3|34608|34588|34609.3|34589.3|34602.6|34582.6|20
1646940850000|2022-03-10 19:34:10|34606.6|34586.6|34605.6|34585.6|34607.3|34587.3|34604.6|34584.6|17
1646940860000|2022-03-10 19:34:20|34604.3|34584.3|34606.5|34586.5|34606.5|34586.5|34604.3|34584.3|15
1646940870000|2022-03-10 19:34:30|34605.8|34585.8|34606.2|34586.2|34608.2|34588.2|34605.8|34585.8|20
1646940880000|2022-03-10 19:34:40|34607|34587|34608.7|34588.7|34609|34589|34605.2|34585.2|23
1646940890000|2022-03-10 19:34:50|34607.2|34587.2|34605.2|34585.2|34608.8|34588.8|34602.6|34582.6|23
1646940900000|2022-03-10 19:35:00|34605.1|34585.1|34604.9|34584.9|34605.1|34585.1|34599.6|34579.6|28
1646940910000|2022-03-10 19:35:10|34604.4|34584.4|34601.4|34581.4|34607|34587|34601.4|34581.4|19
1646940920000|2022-03-10 19:35:20|34601.3|34581.3|34602|34582|34602|34582|34598|34578|13
1646940930000|2022-03-10 19:35:30|34601.7|34581.7|34600.2|34580.2|34602.9|34582.9|34600.2|34580.2|12
1646940940000|2022-03-10 19:35:40|34600.9|34580.9|34601.8|34581.8|34602.2|34582.2|34600.6|34580.6|11
1646940950000|2022-03-10 19:35:50|34601.7|34581.7|34602.5|34582.5|34604.4|34584.4|34597.3|34577.3|24
1646940960000|2022-03-10 19:36:00|34603.6|34583.6|34602.2|34582.2|34605.3|34585.3|34602.2|34582.2|16
1646940970000|2022-03-10 19:36:10|34602.1|34582.1|34605.3|34585.3|34606.8|34586.8|34601.5|34581.5|24
1646940980000|2022-03-10 19:36:20|34605|34585|34604.6|34584.6|34606.9|34586.9|34603.2|34583.2|20
1646940990000|2022-03-10 19:36:30|34604.2|34584.2|34605.4|34585.4|34605.7|34585.7|34603.3|34583.3|19
1646941000000|2022-03-10 19:36:40|34605.7|34585.7|34604.3|34584.3|34606.6|34586.6|34604.3|34584.3|15
1646941010000|2022-03-10 19:36:50|34607|34587|34606.9|34586.9|34607.8|34587.8|34603.9|34583.9|25
1646941020000|2022-03-10 19:37:00|34606.4|34586.4|34607.3|34587.3|34608.3|34588.3|34606.4|34586.4|14
1646941030000|2022-03-10 19:37:10|34607.4|34587.4|34609.6|34589.6|34609.6|34589.6|34606.5|34586.5|21
1646941040000|2022-03-10 19:37:20|34610.4|34590.4|34605.2|34585.2|34610.4|34590.4|34603.3|34583.3|22
1646941050000|2022-03-10 19:37:30|34605.4|34585.4|34606.2|34586.2|34609.7|34589.7|34602.2|34582.2|26
1646941060000|2022-03-10 19:37:40|34606|34586|34601.6|34581.6|34606|34586|34600.8|34580.8|27
1646941070000|2022-03-10 19:37:50|34601.9|34581.9|34603.6|34583.6|34604.7|34584.7|34601.9|34581.9|18
1646941080000|2022-03-10 19:38:00|34603.7|34583.7|34600|34580|34603.7|34583.7|34599.1|34579.1|18
1646941090000|2022-03-10 19:38:10|34599.8|34579.8|34600.5|34580.5|34603.6|34583.6|34598.8|34578.8|13
1646941100000|2022-03-10 19:38:20|34600.7|34580.7|34600.4|34580.4|34601.5|34581.5|34599.3|34579.3|20
1646941110000|2022-03-10 19:38:30|34599.9|34579.9|34602.2|34582.2|34603|34583|34598.3|34578.3|23
1646941120000|2022-03-10 19:38:40|34603|34583|34603|34583|34603|34583|34601.7|34581.7|12
1646941130000|2022-03-10 19:38:50|34602.5|34582.5|34603|34583|34603|34583|34601.9|34581.9|10
1646941140000|2022-03-10 19:39:00|34602.9|34582.9|34596|34576|34603.4|34583.4|34595.2|34575.2|15
1646941150000|2022-03-10 19:39:10|34596.7|34576.7|34600.6|34580.6|34601.8|34581.8|34596.7|34576.7|25
1646941160000|2022-03-10 19:39:20|34600.9|34580.9|34604.3|34584.3|34646.3|34584.9|34593.9|34526.3|25
1646941170000|2022-03-10 19:39:30|34604.1|34584.1|34604.2|34584.2|34606.2|34586.2|34604.1|34584.1|18
1646941180000|2022-03-10 19:39:40|34604.1|34584.1|34603.2|34583.2|34605.3|34585.3|34603.2|34583.2|15
1646941190000|2022-03-10 19:39:50|34602.7|34582.7|34605.4|34585.4|34605.4|34585.4|34602.7|34582.7|18
1646941200000|2022-03-10 19:40:00|34605.3|34585.3|34602.6|34582.6|34605.6|34585.6|34602.6|34582.6|13
1646941210000|2022-03-10 19:40:10|34602.8|34582.8|34604.2|34584.2|34604.2|34584.2|34602.8|34582.8|18
1646941220000|2022-03-10 19:40:20|34603.9|34583.9|34607|34587|34607.8|34587.8|34600.3|34580.3|23
1646941230000|2022-03-10 19:40:30|34607.2|34587.2|34604.8|34584.8|34608.7|34588.7|34604.5|34584.5|13
1646941240000|2022-03-10 19:40:40|34604.9|34584.9|34604.8|34584.8|34605.2|34585.2|34603.3|34583.3|16
1646941250000|2022-03-10 19:40:50|34604.7|34584.7|34603.9|34583.9|34605.2|34585.2|34603.6|34583.6|10
1646941260000|2022-03-10 19:41:00|34603.2|34583.2|34603.3|34583.3|34605|34585|34602.4|34582.4|15
1646941270000|2022-03-10 19:41:10|34603.1|34583.1|34606.9|34586.9|34606.9|34586.9|34603.1|34583.1|16
1646941280000|2022-03-10 19:41:20|34606.7|34586.7|34607.5|34587.5|34608|34588|34602.3|34582.3|21
1646941290000|2022-03-10 19:41:30|34605.1|34585.1|34605.1|34585.1|34607.6|34587.6|34603.7|34583.7|19
1646941300000|2022-03-10 19:41:40|34605.4|34585.4|34603.9|34583.9|34606.8|34586.8|34603.9|34583.9|10
1646941310000|2022-03-10 19:41:50|34604.1|34584.1|34606.7|34586.7|34606.7|34586.7|34603.3|34583.3|14
1646941320000|2022-03-10 19:42:00|34606.2|34586.2|34605.5|34585.5|34607|34587|34605.3|34585.3|14
1646941330000|2022-03-10 19:42:10|34605.4|34585.4|34605.6|34585.6|34607.6|34587.6|34605.4|34585.4|12
1646941340000|2022-03-10 19:42:20|34605.7|34585.7|34604.1|34584.1|34606.2|34586.2|34603.4|34583.4|10
1646941350000|2022-03-10 19:42:30|34604.2|34584.2|34603.3|34583.3|34605.6|34585.6|34603.1|34583.1|13
1646941360000|2022-03-10 19:42:40|34601.4|34581.4|34601.5|34581.5|34607.4|34587.4|34601.4|34581.4|19
1646941370000|2022-03-10 19:42:50|34602.6|34582.6|34607.9|34587.9|34608|34588|34602.6|34582.6|18
1646941380000|2022-03-10 19:43:00|34608|34588|34610|34590|34612.3|34592.3|34605.1|34585.1|16
1646941390000|2022-03-10 19:43:10|34611|34591|34611.4|34591.4|34613.3|34593.3|34604.7|34584.7|24
1646941400000|2022-03-10 19:43:20|34610.9|34590.9|34616.6|34596.6|34616.6|34596.6|34607.8|34587.8|20
1646941410000|2022-03-10 19:43:30|34616.9|34596.9|34613.3|34593.3|34658.5|34597.1|34611.9|34537|30
1646941420000|2022-03-10 19:43:40|34613|34593|34613.8|34593.8|34615.2|34595.2|34613|34593|15
1646941430000|2022-03-10 19:43:50|34613.5|34593.5|34615.6|34595.6|34615.9|34595.9|34611.3|34591.3|21
1646941440000|2022-03-10 19:44:00|34615.9|34595.9|34614.4|34594.4|34624|34604|34611.6|34591.6|21
1646941450000|2022-03-10 19:44:10|34617.6|34597.6|34619.7|34599.7|34621.9|34601.9|34615.4|34595.4|23
1646941460000|2022-03-10 19:44:20|34619.6|34599.6|34615.8|34595.8|34619.6|34599.6|34615.7|34595.7|21
1646941470000|2022-03-10 19:44:30|34615.7|34595.7|34616.6|34596.6|34617.9|34597.9|34615.6|34595.6|12
1646941480000|2022-03-10 19:44:40|34616.7|34596.7|34616.5|34596.5|34617.2|34597.2|34615.3|34595.3|17
1646941490000|2022-03-10 19:44:50|34616.3|34596.3|34623.9|34603.9|34623.9|34603.9|34616.1|34596.1|20
1646941500000|2022-03-10 19:45:00|34664.9|34544.9|34623|34603|34664.9|34605.3|34617.3|34544.9|31
1646941510000|2022-03-10 19:45:10|34623.7|34603.7|34623.7|34603.7|34624.4|34604.4|34620.1|34600.1|28
1646941520000|2022-03-10 19:45:20|34623.3|34603.3|34622.7|34602.7|34625.5|34605.5|34620.7|34600.7|28
1646941530000|2022-03-10 19:45:30|34622.3|34602.3|34624.3|34604.3|34627.2|34607.2|34621.3|34601.3|30
1646941540000|2022-03-10 19:45:40|34624.5|34604.5|34622.5|34602.5|34625.2|34605.2|34620.4|34600.4|20
1646941550000|2022-03-10 19:45:50|34623.2|34603.2|34622.8|34602.8|34624.3|34604.3|34622.6|34602.6|19
1646941560000|2022-03-10 19:46:00|34622|34602|34621.1|34601.1|34625.4|34605.4|34621|34601|29
1646941570000|2022-03-10 19:46:10|34621|34601|34623.2|34603.2|34624.1|34604.1|34620.4|34600.4|30
1646941580000|2022-03-10 19:46:20|34623.8|34603.8|34622.3|34602.3|34623.8|34603.8|34622.3|34602.3|17
1646941590000|2022-03-10 19:46:30|34622.2|34602.2|34621.1|34601.1|34626.3|34606.3|34619.1|34599.1|21
1646941600000|2022-03-10 19:46:40|34621.6|34601.6|34624.6|34604.6|34624.6|34604.6|34618.1|34598.1|20
1646941610000|2022-03-10 19:46:50|34625.2|34605.2|34623|34603|34625.2|34605.2|34621.4|34601.4|15
1646941620000|2022-03-10 19:47:00|34622.4|34602.4|34621.4|34601.4|34624.6|34604.6|34621.4|34601.4|14
1646941630000|2022-03-10 19:47:10|34621.7|34601.7|34621.5|34601.5|34622.4|34602.4|34620.6|34600.6|18
1646941640000|2022-03-10 19:47:20|34621.6|34601.6|34624.2|34604.2|34624.2|34604.2|34621.5|34601.5|8
1646941650000|2022-03-10 19:47:30|34623.6|34603.6|34618.6|34598.6|34624.5|34604.5|34615.2|34595.2|28
1646941660000|2022-03-10 19:47:40|34620.4|34600.4|34619.4|34599.4|34620.4|34600.4|34618|34598|25
1646941670000|2022-03-10 19:47:50|34619.7|34599.7|34619.7|34599.7|34620.8|34600.8|34619.2|34599.2|24
1646941680000|2022-03-10 19:48:00|34619.2|34599.2|34619.2|34599.2|34620.4|34600.4|34619|34599|14
1646941690000|2022-03-10 19:48:10|34619.5|34599.5|34615.9|34595.9|34619.5|34599.5|34611.5|34591.5|20
1646941700000|2022-03-10 19:48:20|34615.4|34595.4|34612.2|34592.2|34617.3|34597.3|34612.2|34592.2|23
1646941710000|2022-03-10 19:48:30|34611.8|34591.8|34617.5|34597.5|34617.5|34597.5|34611.5|34591.5|22
1646941720000|2022-03-10 19:48:40|34618|34598|34613.2|34593.2|34618|34598|34612.2|34592.2|15
1646941730000|2022-03-10 19:48:50|34613.3|34593.3|34610.3|34590.3|34615|34595|34610.3|34590.3|17
1646941740000|2022-03-10 19:49:00|34609.3|34589.3|34611.7|34591.7|34614.3|34594.3|34609.3|34589.3|15
1646941750000|2022-03-10 19:49:10|34612.6|34592.6|34614.1|34594.1|34615.3|34595.3|34612.4|34592.4|19
1646941760000|2022-03-10 19:49:20|34613.7|34593.7|34613.3|34593.3|34614.9|34594.9|34612.7|34592.7|19
1646941770000|2022-03-10 19:49:30|34612.7|34592.7|34613.5|34593.5|34614.5|34594.5|34611.8|34591.8|15
1646941780000|2022-03-10 19:49:40|34613.3|34593.3|34610.6|34590.6|34614.3|34594.3|34610.5|34590.5|15
1646941790000|2022-03-10 19:49:50|34610.9|34590.9|34612.6|34592.6|34616|34596|34609.3|34589.3|21
1646941800000|2022-03-10 19:50:00|34612.1|34592.1|34614.2|34594.2|34615|34595|34612|34592|17
1646941810000|2022-03-10 19:50:10|34614|34594|34613.6|34593.6|34614.4|34594.4|34610|34590|20
1646941820000|2022-03-10 19:50:20|34613.4|34593.4|34611.5|34591.5|34614.4|34594.4|34611.5|34591.5|16
1646941830000|2022-03-10 19:50:30|34610.4|34590.4|34611.7|34591.7|34611.7|34591.7|34610.4|34590.4|8
1646941840000|2022-03-10 19:50:40|34611.6|34591.6|34614|34594|34614|34594|34609.4|34589.4|18
1646941850000|2022-03-10 19:50:50|34605.2|34585.2|34613.9|34593.9|34614.8|34594.8|34605.2|34585.2|18
1646941860000|2022-03-10 19:51:00|34613.1|34593.1|34613.1|34593.1|34615.6|34595.6|34609.8|34589.8|18
1646941870000|2022-03-10 19:51:10|34613|34593|34614.6|34594.6|34614.6|34594.6|34611.7|34591.7|18
1646941880000|2022-03-10 19:51:20|34613.5|34593.5|34609.7|34589.7|34614.3|34594.3|34608.9|34588.9|20
1646941890000|2022-03-10 19:51:30|34609.6|34589.6|34608.7|34588.7|34610.4|34590.4|34606.6|34586.6|27
1646941900000|2022-03-10 19:51:40|34608.6|34588.6|34609|34589|34609.1|34589.1|34608.6|34588.6|9
1646941910000|2022-03-10 19:51:50|34608.8|34588.8|34612.8|34592.8|34612.8|34592.8|34608.7|34588.7|18
1646941920000|2022-03-10 19:52:00|34610.5|34590.5|34614.2|34594.2|34617.6|34597.6|34610.5|34590.5|28
1646941930000|2022-03-10 19:52:10|34614.1|34594.1|34615.3|34595.3|34617.9|34597.9|34614.1|34594.1|20
1646941940000|2022-03-10 19:52:20|34614.8|34594.8|34615.9|34595.9|34616.8|34596.8|34614.7|34594.7|15
1646941950000|2022-03-10 19:52:30|34615.6|34595.6|34618.1|34598.1|34618.1|34598.1|34610.1|34590.1|14
1646941960000|2022-03-10 19:52:40|34617.2|34597.2|34616.9|34596.9|34618.7|34598.7|34613.6|34593.6|14
1646941970000|2022-03-10 19:52:50|34615.8|34595.8|34613|34593|34615.8|34595.8|34613|34593|13
1646941980000|2022-03-10 19:53:00|34612.8|34592.8|34615.5|34595.5|34616.6|34596.6|34612.4|34592.4|15
1646941990000|2022-03-10 19:53:10|34617.2|34597.2|34617.3|34597.3|34617.3|34597.3|34615.7|34595.7|15
1646942000000|2022-03-10 19:53:20|34617.4|34597.4|34614|34594|34617.7|34597.7|34613.2|34593.2|17
1646942010000|2022-03-10 19:53:30|34614.8|34594.8|34618.8|34598.8|34620.7|34600.7|34614.4|34594.4|18
1646942020000|2022-03-10 19:53:40|34618.1|34598.1|34616.5|34596.5|34620.7|34600.7|34616.5|34596.5|21
1646942030000|2022-03-10 19:53:50|34617.9|34597.9|34616.2|34596.2|34617.9|34597.9|34614.8|34594.8|17
1646942040000|2022-03-10 19:54:00|34616.4|34596.4|34617|34597|34617.5|34597.5|34616|34596|18
1646942050000|2022-03-10 19:54:10|34617.1|34597.1|34619.7|34599.7|34620.1|34600.1|34617.1|34597.1|16
1646942060000|2022-03-10 19:54:20|34618.9|34598.9|34616.9|34596.9|34619.3|34599.3|34616.9|34596.9|13
1646942070000|2022-03-10 19:54:30|34618.2|34598.2|34608.8|34588.8|34620|34600|34608.8|34588.8|23
1646942080000|2022-03-10 19:54:40|34618.5|34598.5|34613.5|34593.5|34618.5|34598.5|34613.5|34593.5|17
1646942090000|2022-03-10 19:54:50|34614.5|34594.5|34615.7|34595.7|34617.1|34597.1|34614.5|34594.5|21
1646942100000|2022-03-10 19:55:00|34615.8|34595.8|34616.5|34596.5|34616.5|34596.5|34613.8|34593.8|12
1646942110000|2022-03-10 19:55:10|34616.7|34596.7|34618|34598|34621.2|34601.2|34614.6|34594.6|24
1646942120000|2022-03-10 19:55:20|34615.8|34595.8|34613.5|34593.5|34619.7|34599.7|34612.3|34592.3|19
1646942130000|2022-03-10 19:55:30|34613.7|34593.7|34614.3|34594.3|34614.6|34594.6|34610.9|34590.9|18
1646942140000|2022-03-10 19:55:40|34613.7|34593.7|34614.8|34594.8|34617.3|34597.3|34613.2|34593.2|17
1646942150000|2022-03-10 19:55:50|34615.5|34595.5|34616.5|34596.5|34617.1|34597.1|34614.7|34594.7|11
1646942160000|2022-03-10 19:56:00|34617.8|34597.8|34616.3|34596.3|34617.8|34597.8|34615.9|34595.9|17
1646942170000|2022-03-10 19:56:10|34615.9|34595.9|34623|34603|34623|34603|34612.4|34592.4|14
1646942180000|2022-03-10 19:56:20|34619.5|34599.5|34615.9|34595.9|34624.1|34604.1|34612.7|34592.7|20
1646942190000|2022-03-10 19:56:30|34616|34596|34615|34595|34616.8|34596.8|34614.8|34594.8|18
1646942200000|2022-03-10 19:56:40|34615.5|34595.5|34618.8|34598.8|34620.5|34600.5|34615|34595|15
1646942210000|2022-03-10 19:56:50|34618.9|34598.9|34611|34591|34618.9|34598.9|34609.4|34589.4|17
1646942220000|2022-03-10 19:57:00|34611.2|34591.2|34613.1|34593.1|34614.5|34594.5|34611.2|34591.2|24
1646942230000|2022-03-10 19:57:10|34613.4|34593.4|34613|34593|34616.3|34596.3|34606.7|34586.7|24
1646942240000|2022-03-10 19:57:20|34613.6|34593.6|34614.3|34594.3|34615|34595|34611.8|34591.8|20
1646942250000|2022-03-10 19:57:30|34614.1|34594.1|34612.3|34592.3|34614.8|34594.8|34611.6|34591.6|20
1646942260000|2022-03-10 19:57:40|34614.6|34594.6|34613.1|34593.1|34614.6|34594.6|34612.6|34592.6|14
1646942270000|2022-03-10 19:57:50|34612.1|34592.1|34611.7|34591.7|34612.7|34592.7|34611.6|34591.6|12
1646942280000|2022-03-10 19:58:00|34611.2|34591.2|34615.2|34595.2|34618.3|34598.3|34608.6|34588.6|24
1646942290000|2022-03-10 19:58:10|34614.7|34594.7|34609.3|34589.3|34616.7|34596.7|34609.3|34589.3|24
1646942300000|2022-03-10 19:58:20|34614.2|34594.2|34614|34594|34614.7|34594.7|34611.4|34591.4|25
1646942310000|2022-03-10 19:58:30|34613.6|34593.6|34611.1|34591.1|34614.3|34594.3|34610.8|34590.8|17
1646942320000|2022-03-10 19:58:40|34610.9|34590.9|34611.5|34591.5|34614.1|34594.1|34609.7|34589.7|13
1646942330000|2022-03-10 19:58:50|34613.2|34593.2|34610.4|34590.4|34614.7|34594.7|34610.4|34590.4|23
1646942340000|2022-03-10 19:59:00|34612.2|34592.2|34611.6|34591.6|34612.7|34592.7|34610.8|34590.8|18
1646942350000|2022-03-10 19:59:10|34610.8|34590.8|34610|34590|34611.3|34591.3|34608.6|34588.6|22
1646942360000|2022-03-10 19:59:20|34609.7|34589.7|34609.6|34589.6|34610.8|34590.8|34609.5|34589.5|18
1646942370000|2022-03-10 19:59:30|34610.8|34590.8|34612.7|34592.7|34612.7|34592.7|34607.1|34587.1|21
1646942380000|2022-03-10 19:59:40|34612.5|34592.5|34617.3|34597.3|34618.6|34598.6|34612.5|34592.5|27
1646942390000|2022-03-10 19:59:50|34617.6|34597.6|34620.4|34600.4|34621.7|34601.7|34615.4|34595.4|28
1646942400000|2022-03-10 20:00:00|34619.6|34599.6|34614.9|34594.9|34619.7|34599.7|34604.9|34584.9|26
1646942410000|2022-03-10 20:00:10|34613.7|34593.7|34608|34588|34614|34594|34607.8|34587.8|23
1646942420000|2022-03-10 20:00:20|34608.9|34588.9|34608.4|34588.4|34611.6|34591.6|34608.3|34588.3|23
1646942430000|2022-03-10 20:00:30|34609.5|34589.5|34610.9|34590.9|34611.6|34591.6|34608.5|34588.5|15
1646942440000|2022-03-10 20:00:40|34610|34590|34609.4|34589.4|34613.6|34593.6|34607|34587|24
1646942450000|2022-03-10 20:00:50|34612.5|34592.5|34614.2|34594.2|34614.2|34594.2|34607.1|34587.1|27
1646942460000|2022-03-10 20:01:00|34612.9|34592.9|34609.1|34589.1|34613.9|34593.9|34608.6|34588.6|23
1646942470000|2022-03-10 20:01:10|34610.4|34590.4|34609.7|34589.7|34611.9|34591.9|34607.1|34587.1|16
1646942480000|2022-03-10 20:01:20|34610|34590|34611.7|34591.7|34612.3|34592.3|34609.3|34589.3|8
1646942490000|2022-03-10 20:01:30|34611.2|34591.2|34612.1|34592.1|34612.1|34592.1|34609.4|34589.4|12
1646942500000|2022-03-10 20:01:40|34611.7|34591.7|34611.3|34591.3|34619|34599|34609.2|34589.2|23
1646942510000|2022-03-10 20:01:50|34619.5|34599.5|34616|34596|34620|34600|34613.5|34593.5|24
1646942520000|2022-03-10 20:02:00|34616.4|34596.4|34611|34591|34616.4|34596.4|34606.3|34586.3|27
1646942530000|2022-03-10 20:02:10|34610.6|34590.6|34604.9|34584.9|34610.6|34590.6|34604.9|34584.9|14
1646942540000|2022-03-10 20:02:20|34605.1|34585.1|34605.3|34585.3|34609.7|34589.7|34604.6|34584.6|20
1646942550000|2022-03-10 20:02:30|34607.2|34587.2|34605.8|34585.8|34611.3|34591.3|34603.4|34583.4|26
1646942560000|2022-03-10 20:02:40|34606.1|34586.1|34606.6|34586.6|34606.8|34586.8|34605|34585|20
1646942570000|2022-03-10 20:02:50|34604.1|34584.1|34605.1|34585.1|34606|34586|34602.6|34582.6|22
1646942580000|2022-03-10 20:03:00|34604.8|34584.8|34606.8|34586.8|34607.2|34587.2|34603.2|34583.2|24
1646942590000|2022-03-10 20:03:10|34606.2|34586.2|34607.4|34587.4|34608.6|34588.6|34605.5|34585.5|20
1646942600000|2022-03-10 20:03:20|34607.5|34587.5|34607.1|34587.1|34608.8|34588.8|34607.1|34587.1|17
1646942610000|2022-03-10 20:03:30|34603.4|34583.4|34607.1|34587.1|34607.8|34587.8|34603.4|34583.4|29
1646942620000|2022-03-10 20:03:40|34607.7|34587.7|34608.4|34588.4|34611.7|34591.7|34605.8|34585.8|23
1646942630000|2022-03-10 20:03:50|34608.8|34588.8|34607|34587|34609.6|34589.6|34606.2|34586.2|19
1646942640000|2022-03-10 20:04:00|34606.1|34586.1|34607.5|34587.5|34608.2|34588.2|34606.1|34586.1|19
1646942650000|2022-03-10 20:04:10|34607.6|34587.6|34601|34581|34613.2|34593.2|34601|34581|24
1646942660000|2022-03-10 20:04:20|34608.8|34588.8|34606.9|34586.9|34608.9|34588.9|34606.1|34586.1|22
1646942670000|2022-03-10 20:04:30|34607.3|34587.3|34608.5|34588.5|34610|34590|34605.3|34585.3|20
1646942680000|2022-03-10 20:04:40|34609.5|34589.5|34608|34588|34609.5|34589.5|34606.8|34586.8|17
1646942690000|2022-03-10 20:04:50|34611|34591|34607.9|34587.9|34611|34591|34592.2|34572.2|18
1646942700000|2022-03-10 20:05:00|34608.1|34588.1|34610.7|34590.7|34611.9|34591.9|34604.6|34584.6|17
1646942710000|2022-03-10 20:05:10|34610.6|34590.6|34611|34591|34611.5|34591.5|34609.1|34589.1|19
1646942720000|2022-03-10 20:05:20|34611.6|34591.6|34607.9|34587.9|34611.9|34591.9|34604.3|34584.3|17
1646942730000|2022-03-10 20:05:30|34608.3|34588.3|34607.9|34587.9|34609.4|34589.4|34607|34587|7
1646942740000|2022-03-10 20:05:40|34608.2|34588.2|34607.8|34587.8|34608.7|34588.7|34604.2|34584.2|19
1646942750000|2022-03-10 20:05:50|34607.4|34587.4|34607|34587|34607.6|34587.6|34604.6|34584.6|23
1646942760000|2022-03-10 20:06:00|34607.8|34587.8|34606.3|34586.3|34613.1|34593.1|34604.2|34584.2|18
1646942770000|2022-03-10 20:06:10|34609.6|34589.6|34608.4|34588.4|34609.6|34589.6|34606.9|34586.9|11
1646942780000|2022-03-10 20:06:20|34609.1|34589.1|34605|34585|34609.2|34589.2|34604.6|34584.6|17
1646942790000|2022-03-10 20:06:30|34604.7|34584.7|34604.5|34584.5|34606.2|34586.2|34601.5|34581.5|13
1646942800000|2022-03-10 20:06:40|34611.4|34591.4|34603.5|34583.5|34611.9|34591.9|34592.8|34572.8|25
1646942810000|2022-03-10 20:06:50|34602.9|34582.9|34601|34581|34607.4|34587.4|34599.9|34579.9|31
1646942820000|2022-03-10 20:07:00|34611.3|34591.3|34602.3|34582.3|34611.3|34591.3|34600.9|34580.9|26
1646942830000|2022-03-10 20:07:10|34601.7|34581.7|34603|34583|34604.3|34584.3|34601.6|34581.6|14
1646942840000|2022-03-10 20:07:20|34602.9|34582.9|34601.7|34581.7|34602.9|34582.9|34600.5|34580.5|21
1646942850000|2022-03-10 20:07:30|34601|34581|34606.2|34586.2|34606.2|34586.2|34598.3|34578.3|22
1646942860000|2022-03-10 20:07:40|34601.3|34581.3|34602.2|34582.2|34611.5|34591.5|34595.1|34575.1|26
1646942870000|2022-03-10 20:07:50|34603.9|34583.9|34608.4|34588.4|34610.2|34590.2|34598.9|34578.9|26
1646942880000|2022-03-10 20:08:00|34608.6|34588.6|34614.3|34594.3|34614.3|34594.3|34604|34584|27
1646942890000|2022-03-10 20:08:10|34605.4|34585.4|34611|34591|34611.4|34591.4|34602.7|34582.7|18
1646942900000|2022-03-10 20:08:20|34611.3|34591.3|34607.8|34587.8|34613.7|34593.7|34605.7|34585.7|16
1646942910000|2022-03-10 20:08:30|34608|34588|34607|34587|34608.1|34588.1|34606.2|34586.2|10
1646942920000|2022-03-10 20:08:40|34606.5|34586.5|34606.1|34586.1|34611.9|34591.9|34601|34581|18
1646942930000|2022-03-10 20:08:50|34605.4|34585.4|34615.4|34595.4|34615.4|34595.4|34605.4|34585.4|18
1646942940000|2022-03-10 20:09:00|34615.3|34595.3|34613.8|34593.8|34616.1|34596.1|34613.2|34593.2|17
1646942950000|2022-03-10 20:09:10|34613.9|34593.9|34609|34589|34614.2|34594.2|34609|34589|14
1646942960000|2022-03-10 20:09:20|34606.8|34586.8|34603.6|34583.6|34608|34588|34603.6|34583.6|20
1646942970000|2022-03-10 20:09:30|34603.3|34583.3|34607.6|34587.6|34607.6|34587.6|34601.5|34581.5|17
1646942980000|2022-03-10 20:09:40|34607.4|34587.4|34607.3|34587.3|34608.1|34588.1|34607.3|34587.3|15
1646942990000|2022-03-10 20:09:50|34607.4|34587.4|34604.1|34584.1|34607.6|34587.6|34599.5|34579.5|16
1646943000000|2022-03-10 20:10:00|34604.4|34584.4|34601.1|34581.1|34608.3|34588.3|34600.3|34580.3|20
1646943010000|2022-03-10 20:10:10|34601.5|34581.5|34600.7|34580.7|34602.1|34582.1|34599.5|34579.5|14
1646943020000|2022-03-10 20:10:20|34602.1|34582.1|34602.3|34582.3|34602.6|34582.6|34601.6|34581.6|13
1646943030000|2022-03-10 20:10:30|34603.5|34583.5|34602.1|34582.1|34603.7|34583.7|34600.8|34580.8|14
1646943040000|2022-03-10 20:10:40|34604.2|34584.2|34605.2|34585.2|34607|34587|34595.8|34575.8|24
1646943050000|2022-03-10 20:10:50|34606.5|34586.5|34600.3|34580.3|34608.2|34588.2|34600.3|34580.3|15
1646943060000|2022-03-10 20:11:00|34603.5|34583.5|34599.4|34579.4|34603.5|34583.5|34598|34578|19
1646943070000|2022-03-10 20:11:10|34598|34578|34599.6|34579.6|34600.2|34580.2|34597.8|34577.8|22
1646943080000|2022-03-10 20:11:20|34597.9|34577.9|34606.7|34586.7|34606.8|34586.8|34597.9|34577.9|16
1646943090000|2022-03-10 20:11:30|34607|34587|34602.2|34582.2|34611|34591|34601.7|34581.7|23
1646943100000|2022-03-10 20:11:40|34604|34584|34608.5|34588.5|34608.5|34588.5|34601.6|34581.6|18
1646943110000|2022-03-10 20:11:50|34608.4|34588.4|34604|34584|34608.4|34588.4|34602.4|34582.4|15
1646943120000|2022-03-10 20:12:00|34612.6|34592.6|34606.4|34586.4|34612.6|34592.6|34604.1|34584.1|14
1646943130000|2022-03-10 20:12:10|34606.5|34586.5|34601.3|34581.3|34608.1|34588.1|34601.1|34581.1|20
1646943140000|2022-03-10 20:12:20|34600.6|34580.6|34603.2|34583.2|34603.3|34583.3|34600.5|34580.5|23
1646943150000|2022-03-10 20:12:30|34603|34583|34608.6|34588.6|34610.5|34590.5|34599.7|34579.7|24
1646943160000|2022-03-10 20:12:40|34609.3|34589.3|34608.9|34588.9|34609.8|34589.8|34607.6|34587.6|15
1646943170000|2022-03-10 20:12:50|34608.7|34588.7|34609|34589|34609.3|34589.3|34608.5|34588.5|9
1646943180000|2022-03-10 20:13:00|34608.5|34588.5|34604.3|34584.3|34608.5|34588.5|34602.1|34582.1|16
1646943190000|2022-03-10 20:13:10|34604.5|34584.5|34601.3|34581.3|34605.2|34585.2|34600.4|34580.4|13
1646943200000|2022-03-10 20:13:20|34601.9|34581.9|34604.9|34584.9|34604.9|34584.9|34601.9|34581.9|11
1646943210000|2022-03-10 20:13:30|34604.1|34584.1|34607.9|34587.9|34608.8|34588.8|34604.1|34584.1|13
1646943220000|2022-03-10 20:13:40|34607.7|34587.7|34607.8|34587.8|34608.3|34588.3|34606.8|34586.8|13
1646943230000|2022-03-10 20:13:50|34607.9|34587.9|34607.8|34587.8|34608.1|34588.1|34607.4|34587.4|16
1646943240000|2022-03-10 20:14:00|34607.6|34587.6|34607.2|34587.2|34607.6|34587.6|34599.7|34579.7|15
1646943250000|2022-03-10 20:14:10|34606.8|34586.8|34600.4|34580.4|34606.8|34586.8|34600.4|34580.4|20
1646943260000|2022-03-10 20:14:20|34600.5|34580.5|34609.5|34589.5|34609.5|34589.5|34598.6|34578.6|14
1646943270000|2022-03-10 20:14:30|34609|34589|34605.9|34585.9|34609.4|34589.4|34605.2|34585.2|13
1646943280000|2022-03-10 20:14:40|34605.6|34585.6|34605.3|34585.3|34606|34586|34602.6|34582.6|15
1646943290000|2022-03-10 20:14:50|34604.3|34584.3|34605.4|34585.4|34605.4|34585.4|34603.5|34583.5|8
1646943300000|2022-03-10 20:15:00|34611.8|34591.8|34605.7|34585.7|34611.8|34591.8|34603.9|34583.9|17
1646943310000|2022-03-10 20:15:10|34605.6|34585.6|34606.1|34586.1|34606.7|34586.7|34604.9|34584.9|12
1646943320000|2022-03-10 20:15:20|34605.5|34585.5|34611|34591|34611|34591|34603.9|34583.9|19
1646943330000|2022-03-10 20:15:30|34610.7|34590.7|34610.4|34590.4|34616.1|34596.1|34609.3|34589.3|26
1646943340000|2022-03-10 20:15:40|34610.8|34590.8|34608.1|34588.1|34613|34593|34607.4|34587.4|20
1646943350000|2022-03-10 20:15:50|34608.6|34588.6|34611.1|34591.1|34611.1|34591.1|34607.1|34587.1|14
1646943360000|2022-03-10 20:16:00|34611.8|34591.8|34607|34587|34611.9|34591.9|34602.5|34582.5|23
1646943370000|2022-03-10 20:16:10|34608|34588|34610.2|34590.2|34610.2|34590.2|34603.7|34583.7|31
1646943380000|2022-03-10 20:16:20|34610.8|34590.8|34607.3|34587.3|34613.8|34593.8|34606.5|34586.5|26
1646943390000|2022-03-10 20:16:30|34607.7|34587.7|34605.8|34585.8|34608.3|34588.3|34605.7|34585.7|20
1646943400000|2022-03-10 20:16:40|34607.2|34587.2|34606.3|34586.3|34609.4|34589.4|34606.3|34586.3|15
1646943410000|2022-03-10 20:16:50|34606.6|34586.6|34605.8|34585.8|34607.6|34587.6|34604|34584|17
1646943420000|2022-03-10 20:17:00|34605.1|34585.1|34608.8|34588.8|34612.7|34592.7|34605.1|34585.1|19
1646943430000|2022-03-10 20:17:10|34607.5|34587.5|34609.4|34589.4|34615.4|34595.4|34602.3|34582.3|21
1646943440000|2022-03-10 20:17:20|34610|34590|34611.5|34591.5|34612.4|34592.4|34607.4|34587.4|19
1646943450000|2022-03-10 20:17:30|34610.9|34590.9|34617.1|34597.1|34617.9|34597.9|34609.2|34589.2|12
1646943460000|2022-03-10 20:17:40|34617.3|34597.3|34613.6|34593.6|34617.3|34597.3|34612.8|34592.8|12
1646943470000|2022-03-10 20:17:50|34613.9|34593.9|34614.2|34594.2|34615.3|34595.3|34612.8|34592.8|13
1646943480000|2022-03-10 20:18:00|34614|34594|34615.6|34595.6|34626.1|34606.1|34612|34592|21
1646943490000|2022-03-10 20:18:10|34613.4|34593.4|34614.8|34594.8|34615.9|34595.9|34613.4|34593.4|25
1646943500000|2022-03-10 20:18:20|34615|34595|34613.5|34593.5|34615|34595|34611.2|34591.2|11
1646943510000|2022-03-10 20:18:30|34613.6|34593.6|34620|34600|34623.6|34603.6|34612.9|34592.9|17
1646943520000|2022-03-10 20:18:40|34614.6|34594.6|34620.3|34600.3|34621.8|34601.8|34614.6|34594.6|23
1646943530000|2022-03-10 20:18:50|34618.9|34598.9|34616.2|34596.2|34622.3|34602.3|34615.5|34595.5|18
1646943540000|2022-03-10 20:19:00|34617.4|34597.4|34619|34599|34622.6|34602.6|34616.1|34596.1|25
1646943550000|2022-03-10 20:19:10|34619.5|34599.5|34614.6|34594.6|34619.6|34599.6|34614.3|34594.3|23
1646943560000|2022-03-10 20:19:20|34615.5|34595.5|34617.4|34597.4|34617.5|34597.5|34615.3|34595.3|18
1646943570000|2022-03-10 20:19:30|34618.6|34598.6|34619.5|34599.5|34622|34602|34618.6|34598.6|18
1646943580000|2022-03-10 20:19:40|34619.3|34599.3|34614.5|34594.5|34620|34600|34614.3|34594.3|18
1646943590000|2022-03-10 20:19:50|34614.9|34594.9|34613.8|34593.8|34616.4|34596.4|34612|34592|25
1646943600000|2022-03-10 20:20:00|34613.2|34593.2|34613.9|34593.9|34618.6|34598.6|34613.2|34593.2|19
1646943610000|2022-03-10 20:20:10|34612.5|34592.5|34613.1|34593.1|34613.3|34593.3|34611.9|34591.9|8
1646943620000|2022-03-10 20:20:20|34613|34593|34612.8|34592.8|34613.6|34593.6|34611.6|34591.6|13
1646943630000|2022-03-10 20:20:30|34610.4|34590.4|34618.4|34598.4|34619.3|34599.3|34610.4|34590.4|23
1646943640000|2022-03-10 20:20:40|34618|34598|34618|34598|34619.3|34599.3|34617.7|34597.7|17
1646943650000|2022-03-10 20:20:50|34618.3|34598.3|34620.8|34600.8|34623.1|34603.1|34614.7|34594.7|17
1646943660000|2022-03-10 20:21:00|34620.9|34600.9|34617.7|34597.7|34620.9|34600.9|34613.2|34593.2|15
1646943670000|2022-03-10 20:21:10|34617.6|34597.6|34612.7|34592.7|34618.7|34598.7|34612.7|34592.7|15
1646943680000|2022-03-10 20:21:20|34613.5|34593.5|34614.8|34594.8|34617.6|34597.6|34613.1|34593.1|18
1646943690000|2022-03-10 20:21:30|34614.7|34594.7|34618.9|34598.9|34618.9|34598.9|34613.5|34593.5|13
1646943700000|2022-03-10 20:21:40|34619.3|34599.3|34616.3|34596.3|34619.3|34599.3|34616.3|34596.3|12
1646943710000|2022-03-10 20:21:50|34620.3|34600.3|34618.1|34598.1|34620.3|34600.3|34617|34597|12
1646943720000|2022-03-10 20:22:00|34618.2|34598.2|34618.7|34598.7|34619|34599|34618.2|34598.2|8
1646943730000|2022-03-10 20:22:10|34618.8|34598.8|34620.2|34600.2|34621|34601|34617.6|34597.6|6
1646943740000|2022-03-10 20:22:20|34619.9|34599.9|34617.5|34597.5|34620.2|34600.2|34616.3|34596.3|8
1646943750000|2022-03-10 20:22:30|34617.2|34597.2|34617.3|34597.3|34620.5|34600.5|34612.8|34592.8|18
1646943760000|2022-03-10 20:22:40|34615.9|34595.9|34617.7|34597.7|34618.3|34598.3|34615.1|34595.1|10
1646943770000|2022-03-10 20:22:50|34619.5|34599.5|34614.2|34594.2|34619.5|34599.5|34614|34594|18
1646943780000|2022-03-10 20:23:00|34615.3|34595.3|34616.9|34596.9|34618.4|34598.4|34613.1|34593.1|20
1646943790000|2022-03-10 20:23:10|34615.7|34595.7|34619.1|34599.1|34620.1|34600.1|34615.6|34595.6|14
1646943800000|2022-03-10 20:23:20|34620.8|34600.8|34621.2|34601.2|34621.2|34601.2|34619.2|34599.2|15
1646943810000|2022-03-10 20:23:30|34620.7|34600.7|34620.8|34600.8|34620.8|34600.8|34619.5|34599.5|7
1646943820000|2022-03-10 20:23:40|34620.1|34600.1|34620.5|34600.5|34620.9|34600.9|34620|34600|5
1646943830000|2022-03-10 20:23:50|34620.1|34600.1|34614.4|34594.4|34620.1|34600.1|34614.4|34594.4|18
1646943840000|2022-03-10 20:24:00|34614.5|34594.5|34614.2|34594.2|34616.1|34596.1|34612.2|34592.2|22
1646943850000|2022-03-10 20:24:10|34614|34594|34612.2|34592.2|34614|34594|34611.6|34591.6|25
1646943860000|2022-03-10 20:24:20|34612.8|34592.8|34612.1|34592.1|34615.2|34595.2|34611.5|34591.5|19
1646943870000|2022-03-10 20:24:30|34611.2|34591.2|34613|34593|34613|34593|34610.8|34590.8|16
1646943880000|2022-03-10 20:24:40|34613.5|34593.5|34611.6|34591.6|34613.5|34593.5|34609.5|34589.5|14
1646943890000|2022-03-10 20:24:50|34610.8|34590.8|34612.3|34592.3|34612.5|34592.5|34610|34590|18
1646943900000|2022-03-10 20:25:00|34613|34593|34610.2|34590.2|34613.5|34593.5|34609.4|34589.4|15
1646943910000|2022-03-10 20:25:10|34615.2|34595.2|34616.8|34596.8|34620.4|34600.4|34613|34593|29
1646943920000|2022-03-10 20:25:20|34617|34597|34627|34607|34630|34610|34614.1|34594.1|19
1646943930000|2022-03-10 20:25:30|34629|34609|34659.9|34609.9|34694.2|34626.7|34629|34568.4|39
1646943940000|2022-03-10 20:25:40|34688.9|34574.5|34689.6|34574.7|34694.7|34613.1|34653.2|34572.5|28
1646943950000|2022-03-10 20:25:50|34688.9|34573.5|34687.2|34572.8|34688.9|34606.6|34650.2|34570|20
1646943960000|2022-03-10 20:26:00|34687.8|34570|34650.9|34600.9|34687.8|34601.8|34650.8|34564|18
1646943970000|2022-03-10 20:26:10|34651.7|34601.7|34647.8|34597.8|34651.9|34601.9|34647.8|34597.8|12
1646943980000|2022-03-10 20:26:20|34648.9|34598.9|34681|34561|34681.3|34609.1|34646.3|34560|25
1646943990000|2022-03-10 20:26:30|34680.3|34560.3|34685.5|34565.5|34687|34572.5|34680.3|34560.3|32
1646944000000|2022-03-10 20:26:40|34685.1|34565.1|34680.4|34566.2|34687|34569.7|34678.3|34560.4|31
1646944010000|2022-03-10 20:26:50|34681.3|34566.4|34649.7|34599.7|34681.6|34599.7|34649.7|34560.9|17
1646944020000|2022-03-10 20:27:00|34650.6|34600.6|34713.4|34593.4|34717.6|34619.1|34634.5|34575.4|33
1646944030000|2022-03-10 20:27:10|34711.4|34595|34723.4|34603.4|34726.3|34606.3|34704.8|34584.8|39
1646944040000|2022-03-10 20:27:20|34722.4|34602.4|34722.9|34602.9|34725.7|34605.7|34721|34601|23
1646944050000|2022-03-10 20:27:30|34722.7|34602.7|34722.9|34602.9|34726.4|34606.4|34721.1|34601.1|13
1646944060000|2022-03-10 20:27:40|34722.7|34602.7|34727.5|34607.5|34732.8|34612.8|34722.7|34602.7|9
1646944070000|2022-03-10 20:27:50|34723.7|34603.7|34727.1|34607.1|34728.6|34608.6|34722.1|34602.1|19
1646944080000|2022-03-10 20:28:00|34726.2|34606.2|34736.1|34616.1|34739.8|34619.8|34725.6|34605.6|29
1646944090000|2022-03-10 20:28:10|34736.2|34616.2|34734.7|34614.7|34737.9|34617.9|34732.9|34612.9|29
1646944100000|2022-03-10 20:28:20|34734.4|34614.4|34739.4|34619.4|34740.7|34620.7|34734.1|34614.1|26
1646944110000|2022-03-10 20:28:30|34739.5|34619.5|34732|34612|34739.5|34619.5|34731.9|34611.9|24
1646944120000|2022-03-10 20:28:40|34732.4|34612.4|34734.4|34614.4|34735.1|34615.1|34731.2|34611.2|19
1646944130000|2022-03-10 20:28:50|34734.3|34614.3|34737|34617|34742|34622|34733.6|34613.6|17
1646944140000|2022-03-10 20:29:00|34736.5|34616.5|34741.2|34621.2|34743.2|34623.2|34736.2|34616.2|25
1646944150000|2022-03-10 20:29:10|34740.3|34620.3|34743.4|34623.4|34743.4|34623.4|34739.9|34619.9|26
1646944160000|2022-03-10 20:29:20|34742.7|34622.7|34741.4|34621.4|34745.3|34625.3|34737.7|34617.7|25
1646944170000|2022-03-10 20:29:30|34739.5|34619.5|34734.6|34614.6|34741.7|34621.7|34734|34614|19
1646944180000|2022-03-10 20:29:40|34734.8|34614.8|34738.5|34618.5|34743|34623|34734.8|34614.8|11
1646944190000|2022-03-10 20:29:50|34736.9|34616.9|34729.8|34609.8|34738.2|34618.2|34728|34608|24
1646944200000|2022-03-10 20:30:00|34731.9|34611.9|34732.9|34612.9|34739|34619|34730|34610|23
1646944210000|2022-03-10 20:30:10|34733.7|34613.7|34733.1|34613.1|34734.5|34614.5|34732.2|34612.2|11
1646944220000|2022-03-10 20:30:20|34732.9|34612.9|34735.3|34615.3|34737.6|34617.6|34732.5|34612.5|17
1646944230000|2022-03-10 20:30:30|34734.5|34614.5|34739.3|34619.3|34739.3|34619.3|34731.9|34611.9|24
1646944240000|2022-03-10 20:30:40|34739.1|34619.1|34739.8|34619.8|34740.1|34620.1|34737.3|34617.3|18
1646944250000|2022-03-10 20:30:50|34739.4|34619.4|34733.2|34613.2|34742.5|34622.5|34733.2|34613.2|23
1646944260000|2022-03-10 20:31:00|34733|34613|34731.9|34611.9|34740.1|34620.1|34731.8|34611.8|18
1646944270000|2022-03-10 20:31:10|34732.5|34612.5|34736.3|34616.3|34745.1|34625.1|34731.6|34611.6|16
1646944280000|2022-03-10 20:31:20|34735.6|34615.6|34737|34617|34737.8|34617.8|34733.3|34613.3|19
1646944290000|2022-03-10 20:31:30|34736.3|34616.3|34738.6|34618.6|34743.6|34623.6|34733.6|34613.6|15
1646944300000|2022-03-10 20:31:40|34737.9|34617.9|34732|34612|34737.9|34617.9|34730.7|34610.7|14
1646944310000|2022-03-10 20:31:50|34731.2|34611.2|34732.6|34612.6|34734.6|34614.6|34730.9|34610.9|18
1646944320000|2022-03-10 20:32:00|34731.3|34611.3|34733.4|34613.4|34745.7|34625.7|34730.5|34610.5|22
1646944330000|2022-03-10 20:32:10|34731.2|34611.2|34732.5|34612.5|34736.5|34616.5|34731.2|34611.2|23
1646944340000|2022-03-10 20:32:20|34731.6|34611.6|34734.8|34614.8|34736.5|34616.5|34731.6|34611.6|20
1646944350000|2022-03-10 20:32:30|34736.7|34616.7|34738.7|34618.7|34741|34621|34732.7|34612.7|15
1646944360000|2022-03-10 20:32:40|34739.4|34619.4|34731.7|34611.7|34739.4|34619.4|34730.6|34610.6|16
1646944370000|2022-03-10 20:32:50|34731.6|34611.6|34731.9|34611.9|34751.3|34631.3|34730.1|34610.1|16
1646944380000|2022-03-10 20:33:00|34727.4|34607.4|34733.9|34613.9|34735.4|34615.4|34725.8|34605.8|21
1646944390000|2022-03-10 20:33:10|34734|34614|34734.6|34614.6|34735.6|34615.6|34732.1|34612.1|13
1646944400000|2022-03-10 20:33:20|34734.9|34614.9|34735.7|34615.7|34737.7|34617.7|34731.4|34611.4|15
1646944410000|2022-03-10 20:33:30|34736.5|34616.5|34730.8|34610.8|34736.5|34616.5|34730.8|34610.8|11
1646944420000|2022-03-10 20:33:40|34732.2|34612.2|34732.6|34612.6|34733.8|34613.8|34731.3|34611.3|15
1646944430000|2022-03-10 20:33:50|34732.1|34612.1|34730.1|34610.1|34739|34619|34729.5|34609.5|14
1646944440000|2022-03-10 20:34:00|34728.6|34608.6|34733.6|34613.6|34735|34615|34728.6|34608.6|22
1646944450000|2022-03-10 20:34:10|34733|34613|34736.3|34616.3|34739.2|34619.2|34732|34612|19
1646944460000|2022-03-10 20:34:20|34736.1|34616.1|34735.7|34615.7|34737.2|34617.2|34734.4|34614.4|15
1646944470000|2022-03-10 20:34:30|34734.9|34614.9|34735.1|34615.1|34737.7|34617.7|34731.2|34611.2|17
1646944480000|2022-03-10 20:34:40|34734.9|34614.9|34736.1|34616.1|34736.8|34616.8|34734.3|34614.3|9
1646944490000|2022-03-10 20:34:50|34733.9|34613.9|34735.6|34615.6|34746.1|34626.1|34733.9|34613.9|17
1646944500000|2022-03-10 20:35:00|34750.1|34630.1|34741.8|34621.8|34750.1|34630.1|34738.8|34618.8|13
1646944510000|2022-03-10 20:35:10|34742.7|34622.7|34744|34624|34746.3|34626.3|34741|34621|15
1646944520000|2022-03-10 20:35:20|34741.7|34621.7|34739.9|34619.9|34742.7|34622.7|34739|34619|19
1646944530000|2022-03-10 20:35:30|34735.8|34615.8|34734.8|34614.8|34736.8|34616.8|34734.3|34614.3|15
1646944540000|2022-03-10 20:35:40|34735|34615|34741.6|34621.6|34742.7|34622.7|34732.4|34612.4|14
1646944550000|2022-03-10 20:35:50|34740.2|34620.2|34738.4|34618.4|34741.7|34621.7|34736.9|34616.9|21
1646944560000|2022-03-10 20:36:00|34740.1|34620.1|34743.2|34623.2|34743.2|34623.2|34733.3|34613.3|27
1646944570000|2022-03-10 20:36:10|34741.8|34621.8|34736.5|34616.5|34742.4|34622.4|34736.2|34616.2|13
1646944580000|2022-03-10 20:36:20|34736.4|34616.4|34742.5|34622.5|34744.2|34624.2|34730.2|34610.2|18
1646944590000|2022-03-10 20:36:30|34739.1|34619.1|34736.8|34616.8|34743.1|34623.1|34735.2|34615.2|21
1646944600000|2022-03-10 20:36:40|34734.7|34614.7|34736.3|34616.3|34737.1|34617.1|34734.4|34614.4|15
1646944610000|2022-03-10 20:36:50|34737.3|34617.3|34743.1|34623.1|34745.9|34625.9|34732.5|34612.5|11
1646944620000|2022-03-10 20:37:00|34744.4|34624.4|34739.7|34619.7|34744.4|34624.4|34739|34619|24
1646944630000|2022-03-10 20:37:10|34739.6|34619.6|34741.4|34621.4|34750.1|34630.1|34737.3|34617.3|15
1646944640000|2022-03-10 20:37:20|34742.1|34622.1|34740|34620|34745.7|34625.7|34734.4|34614.4|20
1646944650000|2022-03-10 20:37:30|34739.8|34619.8|34747.1|34627.1|34747.1|34627.1|34736.8|34616.8|23
1646944660000|2022-03-10 20:37:40|34739.7|34619.7|34744.6|34624.6|34745.1|34625.1|34738.5|34618.5|22
1646944670000|2022-03-10 20:37:50|34743.2|34623.2|34745.6|34625.6|34746.8|34626.8|34737.5|34617.5|14
1646944680000|2022-03-10 20:38:00|34745.3|34625.3|34747.5|34627.5|34747.5|34627.5|34743.4|34623.4|21
1646944690000|2022-03-10 20:38:10|34746.9|34626.9|34743.2|34623.2|34746.9|34626.9|34735.7|34615.7|19
1646944700000|2022-03-10 20:38:20|34743.5|34623.5|34752.9|34632.9|34752.9|34632.9|34739.9|34619.9|22
1646944710000|2022-03-10 20:38:30|34740.2|34620.2|34741.7|34621.7|34750.2|34630.2|34740.2|34620.2|16
1646944720000|2022-03-10 20:38:40|34742.3|34622.3|34739.7|34619.7|34742.3|34622.3|34739.7|34619.7|12
1646944730000|2022-03-10 20:38:50|34747.7|34627.7|34739.4|34619.4|34747.7|34627.7|34739.4|34619.4|17
1646944740000|2022-03-10 20:39:00|34740.1|34620.1|34747|34627|34747|34627|34737|34617|15
1646944750000|2022-03-10 20:39:10|34745.7|34625.7|34741.8|34621.8|34745.7|34625.7|34737.2|34617.2|22
1646944760000|2022-03-10 20:39:20|34740.4|34620.4|34741.3|34621.3|34741.3|34621.3|34735.3|34615.3|15
1646944770000|2022-03-10 20:39:30|34739.7|34619.7|34747|34627|34747|34627|34739.7|34619.7|14
1646944780000|2022-03-10 20:39:40|34748.5|34628.5|34738.5|34618.5|34748.5|34628.5|34738.5|34618.5|18
1646944790000|2022-03-10 20:39:50|34738.4|34618.4|34745.1|34625.1|34745.1|34625.1|34738.3|34618.3|21
1646944800000|2022-03-10 20:40:00|34742.2|34622.2|34738|34618|34745.3|34625.3|34733.9|34613.9|18
1646944810000|2022-03-10 20:40:10|34739.2|34619.2|34743.2|34623.2|34743.2|34623.2|34736.5|34616.5|24
1646944820000|2022-03-10 20:40:20|34743.5|34623.5|34740.9|34620.9|34743.5|34623.5|34738.9|34618.9|15
1646944830000|2022-03-10 20:40:30|34740.4|34620.4|34746.1|34626.1|34746.1|34626.1|34736.1|34616.1|15
1646944840000|2022-03-10 20:40:40|34744.1|34624.1|34740.6|34620.6|34744.1|34624.1|34739.1|34619.1|17
1646944850000|2022-03-10 20:40:50|34739.7|34619.7|34735.5|34615.5|34740.4|34620.4|34735.2|34615.2|13
1646944860000|2022-03-10 20:41:00|34735.4|34615.4|34740.4|34620.4|34740.4|34620.4|34733|34613|16
1646944870000|2022-03-10 20:41:10|34742.6|34622.6|34732.4|34612.4|34742.6|34622.6|34731.5|34611.5|16
1646944880000|2022-03-10 20:41:20|34738|34618|34745.1|34625.1|34745.1|34625.1|34732.8|34612.8|14
1646944890000|2022-03-10 20:41:30|34743|34623|34741.2|34621.2|34743.3|34623.3|34740.1|34620.1|24
1646944900000|2022-03-10 20:41:40|34741.5|34621.5|34744.1|34624.1|34744.1|34624.1|34738.8|34618.8|14
1646944910000|2022-03-10 20:41:50|34743.8|34623.8|34739.2|34619.2|34743.8|34623.8|34736.3|34616.3|11
1646944920000|2022-03-10 20:42:00|34738.1|34618.1|34750|34630|34750|34630|34734.3|34614.3|20
1646944930000|2022-03-10 20:42:10|34744.5|34624.5|34738|34618|34747.5|34627.5|34735|34615|18
1646944940000|2022-03-10 20:42:20|34736.5|34616.5|34738.8|34618.8|34741.8|34621.8|34736.5|34616.5|20
1646944950000|2022-03-10 20:42:30|34738.1|34618.1|34744.9|34624.9|34744.9|34624.9|34735.9|34615.9|15
1646944960000|2022-03-10 20:42:40|34744.5|34624.5|34739.1|34619.1|34744.6|34624.6|34735.4|34615.4|17
1646944970000|2022-03-10 20:42:50|34736.9|34616.9|34746.4|34626.4|34746.4|34626.4|34736.2|34616.2|17
1646944980000|2022-03-10 20:43:00|34741.4|34621.4|34737.8|34617.8|34743.1|34623.1|34735.1|34615.1|24
1646944990000|2022-03-10 20:43:10|34740.5|34620.5|34738.1|34618.1|34740.5|34620.5|34736.9|34616.9|12
1646945000000|2022-03-10 20:43:20|34737.5|34617.5|34744.6|34624.6|34744.6|34624.6|34736.6|34616.6|11
1646945010000|2022-03-10 20:43:30|34743.4|34623.4|34740.3|34620.3|34745.8|34625.8|34740.3|34620.3|12
1646945020000|2022-03-10 20:43:40|34741.3|34621.3|34749.3|34629.3|34749.3|34629.3|34735.8|34615.8|16
1646945030000|2022-03-10 20:43:50|34742.3|34622.3|34734.7|34614.7|34743|34623|34732.9|34612.9|19
1646945040000|2022-03-10 20:44:00|34734.6|34614.6|34744.4|34624.4|34744.4|34624.4|34733.5|34613.5|23
1646945050000|2022-03-10 20:44:10|34740.4|34620.4|34741.4|34621.4|34741.4|34621.4|34735.9|34615.9|24
1646945060000|2022-03-10 20:44:20|34742.3|34622.3|34736.7|34616.7|34742.3|34622.3|34735.2|34615.2|16
1646945070000|2022-03-10 20:44:30|34736.9|34616.9|34732.4|34612.4|34738|34618|34731.8|34611.8|12
1646945080000|2022-03-10 20:44:40|34732.3|34612.3|34745.3|34625.3|34745.3|34625.3|34732.3|34612.3|11
1646945090000|2022-03-10 20:44:50|34743.5|34623.5|34736.8|34616.8|34746.7|34626.7|34734.8|34614.8|18
1646945100000|2022-03-10 20:45:00|34735.6|34615.6|34739.5|34619.5|34742.3|34622.3|34735.6|34615.6|23
1646945110000|2022-03-10 20:45:10|34738.3|34618.3|34739.2|34619.2|34740.8|34620.8|34736.2|34616.2|11
1646945120000|2022-03-10 20:45:20|34739.3|34619.3|34738.5|34618.5|34745.2|34625.2|34738.5|34618.5|13
1646945130000|2022-03-10 20:45:30|34737.5|34617.5|34738.5|34618.5|34745.2|34625.2|34732|34612|17
1646945140000|2022-03-10 20:45:40|34737.8|34617.8|34738.4|34618.4|34740.3|34620.3|34736.2|34616.2|20
1646945150000|2022-03-10 20:45:50|34736.2|34616.2|34732.9|34612.9|34738.7|34618.7|34732.9|34612.9|21
1646945160000|2022-03-10 20:46:00|34731.3|34611.3|34737.6|34617.6|34740|34620|34731.3|34611.3|26
1646945170000|2022-03-10 20:46:10|34736.9|34616.9|34735.6|34615.6|34736.9|34616.9|34734.8|34614.8|14
1646945180000|2022-03-10 20:46:20|34735.2|34615.2|34740.6|34620.6|34741.4|34621.4|34735.1|34615.1|11
1646945190000|2022-03-10 20:46:30|34740.5|34620.5|34738.1|34618.1|34741.4|34621.4|34735.1|34615.1|25
1646945200000|2022-03-10 20:46:40|34738.2|34618.2|34738.2|34618.2|34740.9|34620.9|34737.5|34617.5|18
1646945210000|2022-03-10 20:46:50|34735.9|34615.9|34735.3|34615.3|34738.1|34618.1|34732.9|34612.9|20
1646945220000|2022-03-10 20:47:00|34739.4|34619.4|34735.1|34615.1|34739.4|34619.4|34734.9|34614.9|20
1646945230000|2022-03-10 20:47:10|34734.4|34614.4|34732.5|34612.5|34735.1|34615.1|34732.1|34612.1|20
1646945240000|2022-03-10 20:47:20|34732.6|34612.6|34733.4|34613.4|34742.1|34622.1|34726.6|34606.6|19
1646945250000|2022-03-10 20:47:30|34737.1|34617.1|34733.3|34613.3|34737.1|34617.1|34732.8|34612.8|14
1646945260000|2022-03-10 20:47:40|34732.5|34612.5|34730.6|34610.6|34732.6|34612.6|34729.5|34609.5|9
1646945270000|2022-03-10 20:47:50|34729.9|34609.9|34737.5|34617.5|34737.5|34617.5|34729|34609|10
1646945280000|2022-03-10 20:48:00|34733.3|34613.3|34734.9|34614.9|34737.6|34617.6|34732|34612|20
1646945290000|2022-03-10 20:48:10|34734.8|34614.8|34735.9|34615.9|34738.6|34618.6|34733.8|34613.8|15
1646945300000|2022-03-10 20:48:20|34738.1|34618.1|34738.8|34618.8|34743.6|34623.6|34738.1|34618.1|12
1646945310000|2022-03-10 20:48:30|34736.5|34616.5|34740.9|34620.9|34740.9|34620.9|34735.3|34615.3|22
1646945320000|2022-03-10 20:48:40|34747.3|34627.3|34739.7|34619.7|34747.3|34627.3|34736.9|34616.9|23
1646945330000|2022-03-10 20:48:50|34739.6|34619.6|34737.7|34617.7|34739.6|34619.6|34736.5|34616.5|15
1646945340000|2022-03-10 20:49:00|34734.9|34614.9|34738.7|34618.7|34748.5|34628.5|34731.3|34611.3|23
1646945350000|2022-03-10 20:49:10|34740.2|34620.2|34738.1|34618.1|34740.2|34620.2|34736|34616|20
1646945360000|2022-03-10 20:49:20|34737.1|34617.1|34738.8|34618.8|34741|34621|34736.9|34616.9|22
1646945370000|2022-03-10 20:49:30|34735.7|34615.7|34735.1|34615.1|34738.6|34618.6|34734.6|34614.6|17
1646945380000|2022-03-10 20:49:40|34734.3|34614.3|34735.4|34615.4|34735.6|34615.6|34734.3|34614.3|11
1646945390000|2022-03-10 20:49:50|34735.6|34615.6|34739.4|34619.4|34739.4|34619.4|34734.8|34614.8|15
1646945400000|2022-03-10 20:50:00|34739.5|34619.5|34738.4|34618.4|34741.8|34621.8|34737.5|34617.5|22
1646945410000|2022-03-10 20:50:10|34738|34618|34736.6|34616.6|34739.3|34619.3|34736.4|34616.4|20
1646945420000|2022-03-10 20:50:20|34736.8|34616.8|34734.2|34614.2|34737|34617|34733.9|34613.9|17
1646945430000|2022-03-10 20:50:30|34734|34614|34738.3|34618.3|34739.6|34619.6|34729.2|34609.2|19
1646945440000|2022-03-10 20:50:40|34737.1|34617.1|34736.1|34616.1|34737.2|34617.2|34733.5|34613.5|21
1646945450000|2022-03-10 20:50:50|34736.2|34616.2|34735|34615|34738.3|34618.3|34732.2|34612.2|21
1646945460000|2022-03-10 20:51:00|34732.8|34612.8|34736.2|34616.2|34736.6|34616.6|34731.5|34611.5|20
1646945470000|2022-03-10 20:51:10|34736|34616|34738.7|34618.7|34739.7|34619.7|34736|34616|16
1646945480000|2022-03-10 20:51:20|34737.7|34617.7|34738.8|34618.8|34741.5|34621.5|34732.4|34612.4|16
1646945490000|2022-03-10 20:51:30|34736.7|34616.7|34738.7|34618.7|34742.5|34622.5|34736.6|34616.6|16
1646945500000|2022-03-10 20:51:40|34738.3|34618.3|34731.5|34611.5|34739.1|34619.1|34728.3|34608.3|13
1646945510000|2022-03-10 20:51:50|34731.4|34611.4|34736.6|34616.6|34740.3|34620.3|34731.4|34611.4|16
1646945520000|2022-03-10 20:52:00|34736.4|34616.4|34727.7|34607.7|34738.8|34618.8|34716|34596|24
1646945530000|2022-03-10 20:52:10|34726.5|34606.5|34733.2|34613.2|34737.4|34617.4|34726.5|34606.5|21
1646945540000|2022-03-10 20:52:20|34732.8|34612.8|34734.3|34614.3|34734.5|34614.5|34730.3|34610.3|13
1646945550000|2022-03-10 20:52:30|34733|34613|34727|34607|34734.1|34614.1|34725.7|34605.7|18
1646945560000|2022-03-10 20:52:40|34726.2|34606.2|34732.6|34612.6|34733.7|34613.7|34726.1|34606.1|14
1646945570000|2022-03-10 20:52:50|34725|34605|34733.1|34613.1|34740.6|34620.6|34725|34605|15
1646945580000|2022-03-10 20:53:00|34729.7|34609.7|34730.1|34610.1|34733.2|34613.2|34729.7|34609.7|19
1646945590000|2022-03-10 20:53:10|34730.3|34610.3|34732.3|34612.3|34732.3|34612.3|34729.1|34609.1|15
1646945600000|2022-03-10 20:53:20|34732|34612|34728|34608|34733.2|34613.2|34727.8|34607.8|17
1646945610000|2022-03-10 20:53:30|34730.5|34610.5|34729.3|34609.3|34731.9|34611.9|34728.1|34608.1|22
1646945620000|2022-03-10 20:53:40|34730.2|34610.2|34730.2|34610.2|34732.6|34612.6|34729.7|34609.7|26
1646945630000|2022-03-10 20:53:50|34730.4|34610.4|34728.2|34608.2|34732.7|34612.7|34727.4|34607.4|24
1646945640000|2022-03-10 20:54:00|34728.5|34608.5|34729.9|34609.9|34732.6|34612.6|34727.9|34607.9|17
1646945650000|2022-03-10 20:54:10|34730.9|34610.9|34733.6|34613.6|34736.1|34616.1|34728.6|34608.6|24
1646945660000|2022-03-10 20:54:20|34731.3|34611.3|34732.8|34612.8|34738.5|34618.5|34729.3|34609.3|21
1646945670000|2022-03-10 20:54:30|34732.2|34612.2|34743.3|34623.3|34743.9|34623.9|34731.9|34611.9|25
1646945680000|2022-03-10 20:54:40|34743|34623|34741.2|34621.2|34743|34623|34740.2|34620.2|24
1646945690000|2022-03-10 20:54:50|34740.9|34620.9|34738.9|34618.9|34740.9|34620.9|34735.5|34615.5|22
1646945700000|2022-03-10 20:55:00|34739.3|34619.3|34739.2|34619.2|34739.7|34619.7|34737|34617|22
1646945710000|2022-03-10 20:55:10|34739.4|34619.4|34739.1|34619.1|34739.7|34619.7|34738.4|34618.4|21
1646945720000|2022-03-10 20:55:20|34739|34619|34741.3|34621.3|34741.3|34621.3|34738.2|34618.2|14
1646945730000|2022-03-10 20:55:30|34739|34619|34737.8|34617.8|34740.2|34620.2|34737.7|34617.7|16
1646945740000|2022-03-10 20:55:40|34738|34618|34738.9|34618.9|34742.5|34622.5|34735.6|34615.6|16
1646945750000|2022-03-10 20:55:50|34738.8|34618.8|34738.3|34618.3|34738.9|34618.9|34736.4|34616.4|20
1646945760000|2022-03-10 20:56:00|34738.4|34618.4|34742.1|34622.1|34742.9|34622.9|34738.4|34618.4|21
1646945770000|2022-03-10 20:56:10|34741.6|34621.6|34755.7|34635.7|34775.3|34655.3|34741.4|34621.4|18
1646945780000|2022-03-10 20:56:20|34755.6|34635.6|34781.3|34661.3|34787|34667|34755.6|34635.6|26
1646945790000|2022-03-10 20:56:30|34779.8|34659.8|34782.7|34662.7|34785.2|34665.2|34778.3|34658.3|31
1646945800000|2022-03-10 20:56:40|34782.5|34662.5|34763.8|34643.8|34782.5|34662.5|34757.5|34637.5|31
1646945810000|2022-03-10 20:56:50|34761.9|34641.9|34762|34642|34764.9|34644.9|34756.5|34636.5|20
1646945820000|2022-03-10 20:57:00|34761.8|34641.8|34763|34643|34765.2|34645.2|34760.6|34640.6|22
1646945830000|2022-03-10 20:57:10|34761.4|34641.4|34771.3|34651.3|34771.8|34651.8|34761.3|34641.3|17
1646945840000|2022-03-10 20:57:20|34769.6|34649.6|34768.1|34648.1|34774.6|34654.6|34766.3|34646.3|21
1646945850000|2022-03-10 20:57:30|34767.5|34647.5|34770.8|34650.8|34771.6|34651.6|34767.5|34647.5|17
1646945860000|2022-03-10 20:57:40|34770.3|34650.3|34767.6|34647.6|34777.4|34657.4|34766.8|34646.8|23
1646945870000|2022-03-10 20:57:50|34769.9|34649.9|34768.4|34648.4|34769.9|34649.9|34768.2|34648.2|12
1646945880000|2022-03-10 20:58:00|34768.1|34648.1|34770.7|34650.7|34771.8|34651.8|34764.6|34644.6|14
1646945890000|2022-03-10 20:58:10|34770.9|34650.9|34768.9|34648.9|34773.3|34653.3|34767.4|34647.4|26
1646945900000|2022-03-10 20:58:20|34768.4|34648.4|34770.2|34650.2|34771.9|34651.9|34767.9|34647.9|23
1646945910000|2022-03-10 20:58:30|34770.4|34650.4|34772.5|34652.5|34773.5|34653.5|34770.4|34650.4|18
1646945920000|2022-03-10 20:58:40|34773|34653|34769.3|34649.3|34778.2|34658.2|34768.7|34648.7|26
1646945930000|2022-03-10 20:58:50|34768.1|34648.1|34769.4|34649.4|34773|34653|34768|34648|20
1646945940000|2022-03-10 20:59:00|34769.5|34649.5|34769.6|34649.6|34770.1|34650.1|34768.6|34648.6|21
1646945950000|2022-03-10 20:59:10|34768.3|34648.3|34776.3|34656.3|34776.3|34656.3|34768.3|34648.3|23
1646945960000|2022-03-10 20:59:20|34777.2|34657.2|34773.8|34653.8|34778.8|34658.8|34773.2|34653.2|19
1646945970000|2022-03-10 20:59:30|34773.7|34653.7|34774.5|34654.5|34774.9|34654.9|34772.3|34652.3|26
1646945980000|2022-03-10 20:59:40|34774.6|34654.6|34771.8|34651.8|34774.6|34654.6|34770.8|34650.8|22
1646945990000|2022-03-10 20:59:50|34771.7|34651.7|34778.3|34658.3|34778.3|34658.3|34771.6|34651.6|28
1646946000000|2022-03-10 21:00:00|34779.5|34659.5|34772.6|34652.6|34779.5|34659.5|34768.3|34648.3|30
1646946010000|2022-03-10 21:00:10|34769.8|34649.8|34764|34644|34775.2|34655.2|34760.7|34640.7|32
1646946020000|2022-03-10 21:00:20|34764.1|34644.1|34764.3|34644.3|34767.9|34647.9|34763.1|34643.1|19
1646946030000|2022-03-10 21:00:30|34764.6|34644.6|34763.3|34643.3|34764.8|34644.8|34762|34642|24
1646946040000|2022-03-10 21:00:40|34763.1|34643.1|34770.5|34650.5|34770.5|34650.5|34762.7|34642.7|19
1646946050000|2022-03-10 21:00:50|34770.4|34650.4|34772.7|34652.7|34773.7|34653.7|34766.7|34646.7|26
1646946060000|2022-03-10 21:01:00|34776|34656|34770|34650|34776|34656|34752.5|34632.5|39
1646946070000|2022-03-10 21:01:10|34765.9|34645.9|34768.2|34648.2|34768.9|34648.9|34761.8|34641.8|34
1646946080000|2022-03-10 21:01:20|34768.8|34648.8|34768.5|34648.5|34769.5|34649.5|34766.3|34646.3|30
1646946090000|2022-03-10 21:01:30|34767.6|34647.6|34766.7|34646.7|34769|34649|34765.8|34645.8|22
1646946100000|2022-03-10 21:01:40|34766.8|34646.8|34768.1|34648.1|34769|34649|34764.1|34644.1|19
1646946110000|2022-03-10 21:01:50|34768.4|34648.4|34768.9|34648.9|34772.5|34652.5|34766.7|34646.7|22
1646946120000|2022-03-10 21:02:00|34770.8|34650.8|34772.2|34652.2|34773.2|34653.2|34769.1|34649.1|25
1646946130000|2022-03-10 21:02:10|34771.4|34651.4|34771.7|34651.7|34772.8|34652.8|34770.7|34650.7|25
1646946140000|2022-03-10 21:02:20|34771.8|34651.8|34769.7|34649.7|34772.1|34652.1|34769.7|34649.7|17
1646946150000|2022-03-10 21:02:30|34770.2|34650.2|34769.1|34649.1|34770.7|34650.7|34768.7|34648.7|12
1646946160000|2022-03-10 21:02:40|34767.7|34647.7|34769.2|34649.2|34772.1|34652.1|34767.7|34647.7|22
1646946170000|2022-03-10 21:02:50|34769.5|34649.5|34766.4|34646.4|34771.7|34651.7|34766.3|34646.3|22
1646946180000|2022-03-10 21:03:00|34766.3|34646.3|34764.1|34644.1|34767.3|34647.3|34763.7|34643.7|16
1646946190000|2022-03-10 21:03:10|34763.4|34643.4|34762|34642|34763.8|34643.8|34761.1|34641.1|10
1646946200000|2022-03-10 21:03:20|34762.5|34642.5|34745.2|34625.2|34763.4|34643.4|34739.2|34619.2|25
1646946210000|2022-03-10 21:03:30|34740.7|34620.7|34749.2|34629.2|34760.8|34640.8|34737.8|34617.8|40
1646946220000|2022-03-10 21:03:40|34747.5|34627.5|34749|34629|34757.2|34637.2|34733.3|34613.3|40
1646946230000|2022-03-10 21:03:50|34745.8|34625.8|34742|34622|34753.6|34633.6|34729|34611.9|40
1646946240000|2022-03-10 21:04:00|34743.4|34623.4|34740.1|34620.1|34745.3|34625.3|34726.8|34610.1|40
1646946250000|2022-03-10 21:04:10|34735.6|34615.6|34732|34612|34744.2|34624.2|34729.8|34609.8|39
1646946260000|2022-03-10 21:04:20|34732.2|34612.2|34749.9|34629.9|34750.5|34630.5|34730.3|34610.3|35
1646946270000|2022-03-10 21:04:30|34749.7|34629.7|34754.7|34634.7|34754.7|34634.7|34746.4|34626.4|22
1646946280000|2022-03-10 21:04:40|34755.1|34635.1|34768.7|34648.7|34768.7|34648.7|34747.5|34627.5|37
1646946290000|2022-03-10 21:04:50|34763.5|34643.5|34728.6|34678.6|34766.6|34678.6|34719.6|34639.6|40
1646946300000|2022-03-10 21:05:00|34762.2|34647.2|34729.8|34679.8|34762.3|34680.5|34718.7|34642.3|40
1646946310000|2022-03-10 21:05:10|34727.4|34677.4|34706.4|34686.4|34762.3|34686.4|34706.4|34647|40
1646946320000|2022-03-10 21:05:20|34706.8|34686.8|34713.2|34693.2|34756.9|34693.2|34706.3|34646.2|38
1646946330000|2022-03-10 21:05:30|34709.6|34689.6|34706.8|34686.8|34763.9|34694.1|34706.2|34646.7|39
1646946340000|2022-03-10 21:05:40|34706.7|34686.7|34726|34676|34761.6|34693.6|34706.7|34644|37
1646946350000|2022-03-10 21:05:50|34713.6|34693.6|34730.4|34680.4|34768.2|34697.2|34707.7|34647.1|38
1646946360000|2022-03-10 21:06:00|34763.1|34649.9|34729.7|34679.7|34766.4|34679.7|34729.7|34641.7|22
1646946370000|2022-03-10 21:06:10|34730|34680|34730.1|34680.1|34762.3|34680.7|34729.6|34646.2|15
1646946380000|2022-03-10 21:06:20|34729.6|34679.6|34733.5|34683.5|34733.5|34683.5|34729|34679|24
1646946390000|2022-03-10 21:06:30|34732.2|34682.2|34764.1|34651.1|34764.9|34685.4|34732.2|34645.7|27
1646946400000|2022-03-10 21:06:40|34763.6|34652.4|34734.9|34684.9|34763.6|34685.5|34732.8|34652.3|25
1646946410000|2022-03-10 21:06:50|34733.3|34683.3|34718|34698|34765.9|34701.9|34717.5|34653.5|16
1646946420000|2022-03-10 21:07:00|34718.2|34698.2|34713.8|34693.8|34718.6|34698.6|34713.8|34693.8|15
1646946430000|2022-03-10 21:07:10|34720.3|34700.3|34721.7|34701.7|34723.2|34703.2|34713.8|34693.8|39
1646946440000|2022-03-10 21:07:20|34717.9|34697.9|34719.7|34699.7|34721.6|34701.6|34714.8|34694.8|40
1646946450000|2022-03-10 21:07:30|34718|34698|34714.5|34694.5|34767.6|34704.7|34713.1|34655.8|36
1646946460000|2022-03-10 21:07:40|34718.6|34698.6|34716.9|34696.9|34766.9|34702.7|34714.1|34654.4|38
1646946470000|2022-03-10 21:07:50|34720.4|34700.4|34736.2|34686.2|34768.9|34702.7|34714.4|34651.5|39
1646946480000|2022-03-10 21:08:00|34736.6|34686.6|34733|34683|34766.6|34700.2|34713.2|34654.5|36
1646946490000|2022-03-10 21:08:10|34734.8|34684.8|34732.4|34682.4|34769.7|34701.6|34718.6|34649.4|23
1646946500000|2022-03-10 21:08:20|34762.2|34651.7|34730.9|34680.9|34764|34681.6|34730.2|34648.9|13
1646946510000|2022-03-10 21:08:30|34729.9|34679.9|34759.1|34647.5|34760.4|34679.9|34729.9|34646.9|14
1646946520000|2022-03-10 21:08:40|34728.5|34678.5|34730.4|34680.4|34758.7|34681.3|34724.8|34642.7|17
1646946530000|2022-03-10 21:08:50|34730.6|34680.6|34727.6|34677.6|34759.7|34680.6|34727.2|34648.4|11
1646946540000|2022-03-10 21:09:00|34728|34678|34730.2|34680.2|34730.3|34680.3|34727.3|34677.3|15
1646946550000|2022-03-10 21:09:10|34714.2|34694.2|34712.8|34692.8|34714.2|34694.2|34712.1|34692.1|16
1646946560000|2022-03-10 21:09:20|34711|34691|34711.2|34691.2|34711.2|34691.2|34710.2|34690.2|12
1646946570000|2022-03-10 21:09:30|34711.1|34691.1|34712.1|34692.1|34713.1|34693.1|34711.1|34691.1|11
1646946580000|2022-03-10 21:09:40|34712.6|34692.6|34712.9|34692.9|34715|34695|34711.7|34691.7|12
1646946590000|2022-03-10 21:09:50|34712.2|34692.2|34710.1|34690.1|34713|34693|34710.1|34690.1|11
1646946600000|2022-03-10 21:10:00|34710.5|34690.5|34711.5|34691.5|34713.4|34693.4|34710.2|34690.2|16
1646946610000|2022-03-10 21:10:10|34714.9|34694.9|34712.8|34692.8|34714.9|34694.9|34712.8|34692.8|10
1646946620000|2022-03-10 21:10:20|34713|34693|34712.2|34692.2|34713|34693|34712|34692|12
1646946630000|2022-03-10 21:10:30|34711.8|34691.8|34710.8|34690.8|34711.8|34691.8|34710.6|34690.6|8
1646946640000|2022-03-10 21:10:40|34711|34691|34728.2|34678.2|34759.8|34691.7|34711|34643.1|20
1646946650000|2022-03-10 21:10:50|34727.9|34677.9|34729.1|34679.1|34730.5|34680.5|34727.8|34677.8|16
1646946660000|2022-03-10 21:11:00|34728.8|34678.8|34710.9|34690.9|34728.8|34690.9|34710.9|34677.3|11
1646946670000|2022-03-10 21:11:10|34710.8|34690.8|34709.7|34689.7|34710.8|34690.8|34709.6|34689.6|5
1646946680000|2022-03-10 21:11:20|34709.6|34689.6|34710.9|34690.9|34756.4|34690.9|34709.4|34640.7|6
1646946690000|2022-03-10 21:11:30|34710.2|34690.2|34723.7|34673.7|34756.4|34690.6|34709|34640.7|12
1646946700000|2022-03-10 21:11:40|34723.8|34673.8|34715.7|34695.7|34754.6|34698.9|34708.3|34642.4|24
1646946710000|2022-03-10 21:11:50|34714.9|34694.9|34713|34693|34761|34695.5|34707.6|34646.3|35
1646946720000|2022-03-10 21:12:00|34710.9|34690.9|34713.2|34693.2|34757.2|34694.4|34706.8|34647|28
1646946730000|2022-03-10 21:12:10|34712.3|34692.3|34706|34686|34727.2|34693.4|34704.7|34677.2|35
1646946740000|2022-03-10 21:12:20|34705.9|34685.9|34705.1|34685.1|34707.9|34687.9|34705|34685|19
1646946750000|2022-03-10 21:12:30|34705|34685|34704.9|34684.9|34707.3|34687.3|34704.9|34684.9|12
1646946760000|2022-03-10 21:12:40|34705|34685|34702.6|34682.6|34705|34685|34702.6|34682.6|14
1646946770000|2022-03-10 21:12:50|34702.5|34682.5|34702.5|34682.5|34702.6|34682.6|34702.4|34682.4|5
1646946780000|2022-03-10 21:13:00|34710.4|34690.4|34705.2|34685.2|34714.9|34694.9|34705.2|34685.2|35
1646946790000|2022-03-10 21:13:10|34715.4|34695.4|34711.4|34691.4|34715.4|34695.4|34706|34686|39
1646946800000|2022-03-10 21:13:20|34712.5|34692.5|34711.3|34691.3|34715.6|34695.6|34706.5|34686.5|40
1646946810000|2022-03-10 21:13:30|34714.5|34694.5|34709.1|34689.1|34715.4|34695.4|34706.9|34686.9|39
1646946820000|2022-03-10 21:13:40|34712|34692|34712.8|34692.8|34715.3|34695.3|34706.8|34686.8|39
1646946830000|2022-03-10 21:13:50|34709.5|34689.5|34711.8|34691.8|34714.5|34694.5|34708.6|34688.6|39
1646946840000|2022-03-10 21:14:00|34711.1|34691.1|34752.4|34632.4|34758.6|34693.4|34706.8|34631.5|39
1646946850000|2022-03-10 21:14:10|34752|34632|34710.2|34660.2|34752|34666.5|34708|34628.7|37
1646946860000|2022-03-10 21:14:20|34745.8|34635.1|34749.6|34629.6|34755|34666.1|34709.2|34629.5|38
1646946870000|2022-03-10 21:14:30|34748.4|34634.2|34712.8|34662.8|34751.1|34667.6|34709.1|34628.9|30
1646946880000|2022-03-10 21:14:40|34710.5|34660.5|34753.3|34633.7|34757.4|34663.2|34709.4|34630.2|39
1646946890000|2022-03-10 21:14:50|34754.1|34634.1|34752|34635|34754.1|34667.1|34708.9|34627.1|40
1646946900000|2022-03-10 21:15:00|34750.4|34636.8|34709.2|34659.2|34753.4|34670.9|34690.9|34626.8|40
1646946910000|2022-03-10 21:15:10|34750.2|34636.3|34710.3|34660.3|34754|34665.1|34708.1|34628.9|27
1646946920000|2022-03-10 21:15:20|34710.7|34660.7|34741.6|34621.8|34745.3|34660.7|34710.3|34621.8|17
1646946930000|2022-03-10 21:15:30|34741.8|34621.9|34710.3|34660.3|34742.3|34660.5|34709|34621.8|20
1646946940000|2022-03-10 21:15:40|34740|34629.5|34699.5|34679.5|34740|34679.6|34698.3|34629.4|22
1646946950000|2022-03-10 21:15:50|34699.4|34679.4|34700.1|34680.1|34700.1|34680.1|34698.7|34678.7|17
1646946960000|2022-03-10 21:16:00|34699.3|34679.3|34699.4|34679.4|34701.2|34681.2|34698.7|34678.7|18
1646946970000|2022-03-10 21:16:10|34699.7|34679.7|34700.8|34680.8|34700.8|34680.8|34698.4|34678.4|10
1646946980000|2022-03-10 21:16:20|34700.4|34680.4|34701.2|34681.2|34701.7|34681.7|34699.9|34679.9|18
1646946990000|2022-03-10 21:16:30|34701.3|34681.3|34696.4|34676.4|34701.3|34681.3|34696.4|34676.4|14
1646947000000|2022-03-10 21:16:40|34696.5|34676.5|34696.7|34676.7|34696.7|34676.7|34696.4|34676.4|6
1646947010000|2022-03-10 21:16:50|34696.6|34676.6|34743|34630.2|34743|34676.9|34696.6|34629.9|8
1646947020000|2022-03-10 21:17:00|34742.9|34630.3|34691.1|34671.1|34742.9|34674.6|34691.1|34630.3|18
1646947030000|2022-03-10 21:17:10|34697.8|34677.8|34695|34675|34697.8|34677.8|34690|34670|17
1646947040000|2022-03-10 21:17:20|34694.8|34674.8|34695.4|34675.4|34696.6|34676.6|34694.8|34674.8|16
1646947050000|2022-03-10 21:17:30|34695.6|34675.6|34695.3|34675.3|34695.6|34675.6|34695|34675|4
1646947060000|2022-03-10 21:17:40|34694.4|34674.4|34692.6|34672.6|34694.9|34674.9|34692.6|34672.6|6
1646947070000|2022-03-10 21:17:50|34692.7|34672.7|34692.5|34672.5|34692.8|34672.8|34692.3|34672.3|16
1646947080000|2022-03-10 21:18:00|34692.7|34672.7|34692.6|34672.6|34692.7|34672.7|34692.4|34672.4|12
1646947090000|2022-03-10 21:18:10|34692.3|34672.3|34695|34675|34696.6|34676.6|34692.3|34672.3|7
1646947100000|2022-03-10 21:18:20|34695.5|34675.5|34692.4|34672.4|34695.5|34675.5|34692.4|34672.4|8
1646947110000|2022-03-10 21:18:30|34692.3|34672.3|34692.5|34672.5|34692.5|34672.5|34692.3|34672.3|5
1646947120000|2022-03-10 21:18:40|34692.4|34672.4|34692.5|34672.5|34692.5|34672.5|34692.3|34672.3|7
1646947130000|2022-03-10 21:18:50|34692.2|34672.2|34692.4|34672.4|34692.5|34672.5|34692.2|34672.2|7
1646947140000|2022-03-10 21:19:00|34746.6|34634.2|34711|34661|34746.6|34665.1|34711|34634.2|11
1646947150000|2022-03-10 21:19:10|34711.4|34661.4|34695.3|34675.3|34713.7|34675.4|34693.5|34661.4|13
1646947160000|2022-03-10 21:19:20|34694.5|34674.5|34694.2|34674.2|34695.2|34675.2|34694|34674|13
1646947170000|2022-03-10 21:19:30|34693.7|34673.7|34695.8|34675.8|34696.7|34676.7|34693.5|34673.5|13
1646947180000|2022-03-10 21:19:40|34695.6|34675.6|34695.1|34675.1|34695.8|34675.8|34694.5|34674.5|10
1646947190000|2022-03-10 21:19:50|34694.7|34674.7|34695.9|34675.9|34696.9|34676.9|34694.4|34674.4|12
1646947200000|2022-03-10 21:20:00|34695|34675|34698|34678|34698.8|34678.8|34695|34675|13
1646947210000|2022-03-10 21:20:10|34697.9|34677.9|34697.9|34677.9|34697.9|34677.9|34695.3|34675.3|12
1646947220000|2022-03-10 21:20:20|34697.1|34677.1|34694|34674|34697.5|34677.5|34693.7|34673.7|15
1646947230000|2022-03-10 21:20:30|34694.1|34674.1|34692.4|34672.4|34694.5|34674.5|34692.3|34672.3|9
1646947240000|2022-03-10 21:20:40|34692.5|34672.5|34692.2|34672.2|34692.5|34672.5|34692.2|34672.2|4
1646947250000|2022-03-10 21:20:50|34692|34672|34692|34672|34692.1|34672.1|34691.8|34671.8|9
1646947260000|2022-03-10 21:21:00|34692.1|34672.1|34693.9|34673.9|34696.9|34676.9|34692.1|34672.1|9
1646947270000|2022-03-10 21:21:10|34693.6|34673.6|34691.9|34671.9|34694.1|34674.1|34691.9|34671.9|8
1646947280000|2022-03-10 21:21:20|34691.8|34671.8|34695.3|34675.3|34696.7|34676.7|34691.8|34671.8|11
1646947290000|2022-03-10 21:21:30|34694.4|34674.4|34694.9|34674.9|34695.8|34675.8|34694.2|34674.2|10
1646947300000|2022-03-10 21:21:40|34695.4|34675.4|34692|34672|34695.8|34675.8|34691.9|34671.9|9
1646947310000|2022-03-10 21:21:50|34691.9|34671.9|34694.2|34674.2|34698.3|34678.3|34691.9|34671.9|7
1646947320000|2022-03-10 21:22:00|34697.5|34677.5|34698.3|34678.3|34698.4|34678.4|34696.4|34676.4|15
1646947330000|2022-03-10 21:22:10|34697.7|34677.7|34695.9|34675.9|34698.3|34678.3|34694.5|34674.5|17
1646947340000|2022-03-10 21:22:20|34696.1|34676.1|34692|34672|34696.1|34676.1|34692|34672|10
1646947350000|2022-03-10 21:22:30|34692.8|34672.8|34696.2|34676.2|34697.2|34677.2|34692|34672|9
1646947360000|2022-03-10 21:22:40|34694.8|34674.8|34691.9|34671.9|34695.7|34675.7|34691.9|34671.9|11
1646947370000|2022-03-10 21:22:50|34691.7|34671.7|34694.6|34674.6|34698.9|34678.9|34691.7|34671.7|16
1646947380000|2022-03-10 21:23:00|34697.4|34677.4|34694.9|34674.9|34698|34678|34694.4|34674.4|12
1646947390000|2022-03-10 21:23:10|34695.6|34675.6|34695.4|34675.4|34696.9|34676.9|34694.6|34674.6|13
1646947400000|2022-03-10 21:23:20|34694.8|34674.8|34694.5|34674.5|34694.8|34674.8|34694|34674|10
1646947410000|2022-03-10 21:23:30|34694.1|34674.1|34692.7|34672.7|34694.1|34674.1|34692.7|34672.7|10
1646947420000|2022-03-10 21:23:40|34692.5|34672.5|34695.7|34675.7|34696.5|34676.5|34692.5|34672.5|9
1646947430000|2022-03-10 21:23:50|34695|34675|34693.4|34673.4|34695.7|34675.7|34693.4|34673.4|7
1646947440000|2022-03-10 21:24:00|34693.7|34673.7|34692.4|34672.4|34693.7|34673.7|34692.3|34672.3|15
1646947450000|2022-03-10 21:24:10|34692.3|34672.3|34697|34677|34697|34677|34691.6|34671.6|6
1646947460000|2022-03-10 21:24:20|34696.5|34676.5|34695.3|34675.3|34696.5|34676.5|34693.7|34673.7|11
1646947470000|2022-03-10 21:24:30|34695.6|34675.6|34693|34673|34696|34676|34691.2|34671.2|21
1646947480000|2022-03-10 21:24:40|34692.7|34672.7|34692.7|34672.7|34695.3|34675.3|34692.1|34672.1|18
1646947490000|2022-03-10 21:24:50|34693|34673|34695.3|34675.3|34696.1|34676.1|34692.5|34672.5|19
1646947500000|2022-03-10 21:25:00|34694.9|34674.9|34694.3|34674.3|34694.9|34674.9|34692.4|34672.4|16
1646947510000|2022-03-10 21:25:10|34693.8|34673.8|34689.8|34669.8|34693.8|34673.8|34689.7|34669.7|14
1646947520000|2022-03-10 21:25:20|34690|34670|34692.1|34672.1|34694|34674|34689.5|34669.5|8
1646947530000|2022-03-10 21:25:30|34692.6|34672.6|34694.1|34674.1|34694.7|34674.7|34692.1|34672.1|9
1646947540000|2022-03-10 21:25:40|34694.4|34674.4|34693.6|34673.6|34695.4|34675.4|34691.4|34671.4|15
1646947550000|2022-03-10 21:25:50|34694.3|34674.3|34692.2|34672.2|34694.3|34674.3|34692.2|34672.2|11
1646947560000|2022-03-10 21:26:00|34698.3|34678.3|34694.6|34674.6|34698.3|34678.3|34694.6|34674.6|10
1646947570000|2022-03-10 21:26:10|34693.8|34673.8|34689.2|34669.2|34694.5|34674.5|34689.2|34669.2|9
1646947580000|2022-03-10 21:26:20|34693.1|34673.1|34691.4|34671.4|34693.1|34673.1|34691.4|34671.4|5
1646947590000|2022-03-10 21:26:30|34694.6|34674.6|34693.4|34673.4|34694.6|34674.6|34693.4|34673.4|4
1646947600000|2022-03-10 21:26:40|34691.8|34671.8|34691.7|34671.7|34694.2|34674.2|34691.3|34671.3|11
1646947610000|2022-03-10 21:26:50|34691|34671|34692.2|34672.2|34693.7|34673.7|34690.8|34670.8|10
1646947620000|2022-03-10 21:27:00|34691.4|34671.4|34688.4|34668.4|34691.6|34671.6|34688.4|34668.4|6
1646947630000|2022-03-10 21:27:10|34688.3|34668.3|34690.3|34670.3|34694.8|34674.8|34688.1|34668.1|10
1646947640000|2022-03-10 21:27:20|34690.5|34670.5|34694.4|34674.4|34695.7|34675.7|34690.3|34670.3|12
1646947650000|2022-03-10 21:27:30|34693.6|34673.6|34692.6|34672.6|34693.6|34673.6|34690.6|34670.6|14
1646947660000|2022-03-10 21:27:40|34691|34671|34690.9|34670.9|34691.5|34671.5|34690.2|34670.2|11
1646947670000|2022-03-10 21:27:50|34693|34673|34690.6|34670.6|34693|34673|34690.4|34670.4|11
1646947680000|2022-03-10 21:28:00|34696.9|34676.9|34693.8|34673.8|34696.9|34676.9|34693.3|34673.3|7
1646947690000|2022-03-10 21:28:10|34693.7|34673.7|34692|34672|34693.7|34673.7|34691.2|34671.2|8
1646947700000|2022-03-10 21:28:20|34688.2|34668.2|34692.6|34672.6|34694.6|34674.6|34688.2|34668.2|14
1646947710000|2022-03-10 21:28:30|34692.4|34672.4|34692.1|34672.1|34693.5|34673.5|34690.5|34670.5|17
1646947720000|2022-03-10 21:28:40|34692.7|34672.7|34691.3|34671.3|34692.7|34672.7|34690.9|34670.9|10
1646947730000|2022-03-10 21:28:50|34691.5|34671.5|34690.8|34670.8|34693.7|34673.7|34689.4|34669.4|17
1646947740000|2022-03-10 21:29:00|34690.7|34670.7|34693|34673|34694.5|34674.5|34689.3|34669.3|26
1646947750000|2022-03-10 21:29:10|34696.1|34676.1|34691.6|34671.6|34697.2|34677.2|34689.9|34669.9|27
1646947760000|2022-03-10 21:29:20|34690.9|34670.9|34694|34674|34695.3|34675.3|34690.9|34670.9|20
1646947770000|2022-03-10 21:29:30|34694.2|34674.2|34694.3|34674.3|34694.4|34674.4|34693.8|34673.8|7
1646947780000|2022-03-10 21:29:40|34695.3|34675.3|34691.7|34671.7|34695.4|34675.4|34691.7|34671.7|12
1646947790000|2022-03-10 21:29:50|34692.1|34672.1|34692.1|34672.1|34696.2|34676.2|34688.5|34668.5|25
1646947800000|2022-03-10 21:30:00|34698.2|34678.2|34693.3|34673.3|34698.2|34678.2|34691.7|34671.7|23
1646947810000|2022-03-10 21:30:10|34693|34673|34694.7|34674.7|34696.6|34676.6|34693|34673|8
1646947820000|2022-03-10 21:30:20|34693.4|34673.4|34692.8|34672.8|34693.4|34673.4|34692.4|34672.4|9
1646947830000|2022-03-10 21:30:30|34692.9|34672.9|34691.8|34671.8|34692.9|34672.9|34691.7|34671.7|3
1646947840000|2022-03-10 21:30:40|34691.6|34671.6|34690.8|34670.8|34691.6|34671.6|34690.8|34670.8|5
1646947850000|2022-03-10 21:30:50|34692.1|34672.1|34691.1|34671.1|34692.3|34672.3|34690.8|34670.8|9
1646947860000|2022-03-10 21:31:00|34691|34671|34693.8|34673.8|34694.5|34674.5|34691|34671|10
1646947870000|2022-03-10 21:31:10|34694.2|34674.2|34693.4|34673.4|34694.2|34674.2|34693.3|34673.3|4
1646947880000|2022-03-10 21:31:20|34692.8|34672.8|34692.1|34672.1|34693|34673|34692|34672|16
1646947890000|2022-03-10 21:31:30|34692.2|34672.2|34692.6|34672.6|34693.5|34673.5|34691.9|34671.9|13
1646947900000|2022-03-10 21:31:40|34692.4|34672.4|34686.5|34666.5|34692.4|34672.4|34686.5|34666.5|21
1646947910000|2022-03-10 21:31:50|34686.4|34666.4|34688.2|34668.2|34689.3|34669.3|34686.4|34666.4|12
1646947920000|2022-03-10 21:32:00|34691.5|34671.5|34691.1|34671.1|34693.5|34673.5|34691.1|34671.1|15
1646947930000|2022-03-10 21:32:10|34691.6|34671.6|34688.4|34668.4|34691.6|34671.6|34688.4|34668.4|6
1646947940000|2022-03-10 21:32:20|34688.3|34668.3|34690.4|34670.4|34691.7|34671.7|34688.1|34668.1|9
1646947950000|2022-03-10 21:32:30|34690|34670|34689.4|34669.4|34692|34672|34689.2|34669.2|14
1646947960000|2022-03-10 21:32:40|34689.6|34669.6|34691.2|34671.2|34693.8|34673.8|34689.5|34669.5|8
1646947970000|2022-03-10 21:32:50|34691.5|34671.5|34690.6|34670.6|34691.9|34671.9|34689.7|34669.7|9
1646947980000|2022-03-10 21:33:00|34689.8|34669.8|34690|34670|34690.1|34670.1|34687.3|34667.3|8
1646947990000|2022-03-10 21:33:10|34689.7|34669.7|34691|34671|34692.5|34672.5|34689.1|34669.1|9
1646948000000|2022-03-10 21:33:20|34690.6|34670.6|34689|34669|34690.9|34670.9|34688.9|34668.9|12
1646948010000|2022-03-10 21:33:30|34689.4|34669.4|34689.5|34669.5|34692.5|34672.5|34688.7|34668.7|7
1646948020000|2022-03-10 21:33:40|34690.5|34670.5|34690.4|34670.4|34691|34671|34689|34669|10
1646948030000|2022-03-10 21:33:50|34690.7|34670.7|34689.8|34669.8|34691.4|34671.4|34687.1|34667.1|16
1646948040000|2022-03-10 21:34:00|34690.2|34670.2|34688.2|34668.2|34690.2|34670.2|34688.2|34668.2|8
1646948050000|2022-03-10 21:34:10|34688.6|34668.6|34691.3|34671.3|34691.3|34671.3|34688|34668|9
1646948060000|2022-03-10 21:34:20|34690.3|34670.3|34688.5|34668.5|34690.3|34670.3|34688.2|34668.2|9
1646948070000|2022-03-10 21:34:30|34684.8|34664.8|34700|34650|34732.2|34678.3|34684.8|34617.5|8
1646948080000|2022-03-10 21:34:40|34690.8|34670.8|34688.8|34668.8|34690.8|34670.8|34683.3|34663.3|24
1646948090000|2022-03-10 21:34:50|34688.6|34668.6|34687.7|34667.7|34688.6|34668.6|34687.5|34667.5|13
1646948100000|2022-03-10 21:35:00|34687.9|34667.9|34687.2|34667.2|34690.2|34670.2|34687.2|34667.2|20
1646948110000|2022-03-10 21:35:10|34687.5|34667.5|34690.8|34670.8|34690.8|34670.8|34687.2|34667.2|7
1646948120000|2022-03-10 21:35:20|34690.1|34670.1|34684.7|34664.7|34690.1|34670.1|34684.5|34664.5|17
1646948130000|2022-03-10 21:35:30|34684.6|34664.6|34684.6|34664.6|34684.6|34664.6|34684.4|34664.4|6
1646948140000|2022-03-10 21:35:40|34688.7|34668.7|34690.4|34670.4|34690.4|34670.4|34686.3|34666.3|11
1646948150000|2022-03-10 21:35:50|34690.7|34670.7|34688|34668|34690.7|34670.7|34688|34668|6
1646948160000|2022-03-10 21:36:00|34687.1|34667.1|34691.3|34671.3|34691.3|34671.3|34687.1|34667.1|8
1646948170000|2022-03-10 21:36:10|34691.2|34671.2|34688.3|34668.3|34691.3|34671.3|34687.4|34667.4|20
1646948180000|2022-03-10 21:36:20|34688.4|34668.4|34686|34666|34688.6|34668.6|34685.9|34665.9|6
1646948190000|2022-03-10 21:36:30|34685.9|34665.9|34692.2|34672.2|34692.2|34672.2|34685.9|34665.9|4
1646948200000|2022-03-10 21:36:40|34691.2|34671.2|34688.6|34668.6|34692|34672|34687.9|34667.9|21
1646948210000|2022-03-10 21:36:50|34688.5|34668.5|34689.9|34669.9|34689.9|34669.9|34686.8|34666.8|15
1646948220000|2022-03-10 21:37:00|34689.1|34669.1|34683.2|34663.2|34689.5|34669.5|34682.5|34662.5|19
1646948230000|2022-03-10 21:37:10|34682.5|34662.5|34684.6|34664.6|34686.3|34666.3|34680|34660|14
1646948240000|2022-03-10 21:37:20|34684.2|34664.2|34675.5|34655.5|34684.2|34664.2|34675.4|34655.4|14
1646948250000|2022-03-10 21:37:30|34675.4|34655.4|34677.9|34657.9|34680.7|34660.7|34673.8|34653.8|9
1646948260000|2022-03-10 21:37:40|34678.3|34658.3|34676.6|34656.6|34678.5|34658.5|34675.1|34655.1|10
1646948270000|2022-03-10 21:37:50|34676.7|34656.7|34690.8|34640.8|34722.7|34657.5|34668.7|34602.9|18
1646948280000|2022-03-10 21:38:00|34719.5|34608.8|34692.8|34642.8|34727.2|34644.6|34690.6|34600.1|34
1646948290000|2022-03-10 21:38:10|34692.9|34642.9|34729|34612.5|34729|34646.7|34691.3|34612.5|24
1646948300000|2022-03-10 21:38:20|34729.5|34610.6|34731.1|34611.1|34731.4|34614|34726.8|34610.5|17
1646948310000|2022-03-10 21:38:30|34696.4|34646.4|34673|34653|34696.4|34660.8|34668.3|34646.4|16
1646948320000|2022-03-10 21:38:40|34673.7|34653.7|34674.1|34654.1|34674.2|34654.2|34672.6|34652.6|14
1646948330000|2022-03-10 21:38:50|34673.6|34653.6|34675.1|34655.1|34675.2|34655.2|34671.1|34651.1|12
1646948340000|2022-03-10 21:39:00|34675|34655|34677|34657|34677.1|34657.1|34675|34655|4
1646948350000|2022-03-10 21:39:10|34676.9|34656.9|34672.9|34652.9|34676.9|34656.9|34670.1|34650.1|11
1646948360000|2022-03-10 21:39:20|34673.8|34653.8|34677.4|34657.4|34677.4|34657.4|34671|34651|12
1646948370000|2022-03-10 21:39:30|34725|34609.7|34677.5|34657.5|34725|34657.5|34674.2|34609.7|10
1646948380000|2022-03-10 21:39:40|34677.4|34657.4|34680.6|34660.6|34680.6|34660.6|34674.4|34654.4|14
1646948390000|2022-03-10 21:39:50|34678.3|34658.3|34676.6|34656.6|34678.7|34658.7|34676.6|34656.6|8
1646948400000|2022-03-10 21:40:00|34676.7|34656.7|34675.4|34655.4|34677.2|34657.2|34674.5|34654.5|12
1646948410000|2022-03-10 21:40:10|34675.3|34655.3|34679.7|34659.7|34679.7|34659.7|34675.2|34655.2|13
1646948420000|2022-03-10 21:40:20|34679.9|34659.9|34676.3|34656.3|34679.9|34659.9|34675.6|34655.6|10
1646948430000|2022-03-10 21:40:30|34676.8|34656.8|34674.9|34654.9|34677.2|34657.2|34674.9|34654.9|5
1646948440000|2022-03-10 21:40:40|34675|34655|34677.1|34657.1|34681.8|34661.8|34675|34655|8
1646948450000|2022-03-10 21:40:50|34677.8|34657.8|34675.1|34655.1|34677.8|34657.8|34674.6|34654.6|9
1646948460000|2022-03-10 21:41:00|34675|34655|34674.6|34654.6|34676.5|34656.5|34673.8|34653.8|5
1646948470000|2022-03-10 21:41:10|34674.9|34654.9|34676.3|34656.3|34676.5|34656.5|34674.7|34654.7|6
1646948480000|2022-03-10 21:41:20|34676.4|34656.4|34674.3|34654.3|34676.4|34656.4|34673.7|34653.7|5
1646948490000|2022-03-10 21:41:30|34674.6|34654.6|34679.9|34659.9|34680.4|34660.4|34674.6|34654.6|10
1646948500000|2022-03-10 21:41:40|34678.6|34658.6|34675.3|34655.3|34678.8|34658.8|34674.3|34654.3|16
1646948510000|2022-03-10 21:41:50|34675|34655|34675.3|34655.3|34675.4|34655.4|34675|34655|8
1646948520000|2022-03-10 21:42:00|34730.7|34610.7|34730.7|34610.7|34730.9|34610.9|34728.2|34609.3|13
1646948530000|2022-03-10 21:42:10|34730.2|34610.2|34729.4|34609.4|34731.2|34611.7|34724.7|34608.8|17
1646948540000|2022-03-10 21:42:20|34729.6|34609.6|34729.4|34609.4|34730.4|34610.4|34729.2|34609.2|12
1646948550000|2022-03-10 21:42:30|34691.3|34641.3|34677.7|34657.7|34691.3|34659|34675.8|34641|17
1646948560000|2022-03-10 21:42:40|34677.6|34657.6|34675.1|34655.1|34677.6|34657.6|34674.6|34654.6|11
1646948570000|2022-03-10 21:42:50|34675.3|34655.3|34675.4|34655.4|34675.5|34655.5|34675.2|34655.2|7
1646948580000|2022-03-10 21:43:00|34675.5|34655.5|34675.2|34655.2|34675.9|34655.9|34674.2|34654.2|13
1646948590000|2022-03-10 21:43:10|34675|34655|34675.8|34655.8|34675.9|34655.9|34675|34655|6
1646948600000|2022-03-10 21:43:20|34675.7|34655.7|34678.2|34658.2|34679|34659|34675.7|34655.7|5
1646948610000|2022-03-10 21:43:30|34677.7|34657.7|34674.9|34654.9|34677.9|34657.9|34674|34654|12
1646948620000|2022-03-10 21:43:40|34674.8|34654.8|34674.4|34654.4|34675.5|34655.5|34674|34654|14
1646948630000|2022-03-10 21:43:50|34674.7|34654.7|34675.9|34655.9|34675.9|34655.9|34670.5|34650.5|11
1646948640000|2022-03-10 21:44:00|34670.4|34650.4|34675.9|34655.9|34677.5|34657.5|34670.4|34650.4|23
1646948650000|2022-03-10 21:44:10|34676.1|34656.1|34675|34655|34676.9|34656.9|34673.6|34653.6|22
1646948660000|2022-03-10 21:44:20|34678.2|34658.2|34677.4|34657.4|34679.9|34659.9|34676.4|34656.4|17
1646948670000|2022-03-10 21:44:30|34677.5|34657.5|34676|34656|34677.7|34657.7|34675.3|34655.3|11
1646948680000|2022-03-10 21:44:40|34675.9|34655.9|34676.9|34656.9|34677.3|34657.3|34675.4|34655.4|7
1646948690000|2022-03-10 21:44:50|34676.7|34656.7|34675.1|34655.1|34676.8|34656.8|34674.9|34654.9|11
1646948700000|2022-03-10 21:45:00|34678.2|34658.2|34675.4|34655.4|34679.2|34659.2|34673.9|34653.9|18
1646948710000|2022-03-10 21:45:10|34674.2|34654.2|34676.4|34656.4|34676.4|34656.4|34669.7|34649.7|17
1646948720000|2022-03-10 21:45:20|34676.3|34656.3|34672.3|34652.3|34676.3|34656.3|34671.2|34651.2|15
1646948730000|2022-03-10 21:45:30|34673|34653|34675.3|34655.3|34675.3|34655.3|34672.6|34652.6|16
1646948740000|2022-03-10 21:45:40|34675.4|34655.4|34676.2|34656.2|34676.2|34656.2|34675.4|34655.4|9
1646948750000|2022-03-10 21:45:50|34676.3|34656.3|34676.9|34656.9|34676.9|34656.9|34675.9|34655.9|12
1646948760000|2022-03-10 21:46:00|34677|34657|34676.2|34656.2|34678.2|34658.2|34676|34656|13
1646948770000|2022-03-10 21:46:10|34676.8|34656.8|34677.6|34657.6|34678.6|34658.6|34676.3|34656.3|9
1646948780000|2022-03-10 21:46:20|34677.4|34657.4|34676.6|34656.6|34677.7|34657.7|34676.6|34656.6|6
1646948790000|2022-03-10 21:46:30|34676.4|34656.4|34675.8|34655.8|34677|34657|34675.8|34655.8|7
1646948800000|2022-03-10 21:46:40|34675.6|34655.6|34676.1|34656.1|34676.2|34656.2|34675.6|34655.6|3
1646948810000|2022-03-10 21:46:50|34676|34656|34675.3|34655.3|34676|34656|34674.8|34654.8|7
1646948820000|2022-03-10 21:47:00|34675.4|34655.4|34678.8|34658.8|34678.8|34658.8|34675.2|34655.2|4
1646948830000|2022-03-10 21:47:10|34677.3|34657.3|34676|34656|34677.3|34657.3|34676|34656|6
1646948840000|2022-03-10 21:47:20|34676.2|34656.2|34674.9|34654.9|34676.2|34656.2|34674.7|34654.7|7
1646948850000|2022-03-10 21:47:30|34675.1|34655.1|34675.3|34655.3|34675.4|34655.4|34675.1|34655.1|4
1646948860000|2022-03-10 21:47:40|34675.9|34655.9|34675.8|34655.8|34675.9|34655.9|34674.7|34654.7|6
1646948870000|2022-03-10 21:47:50|34675.9|34655.9|34675.6|34655.6|34676.1|34656.1|34675.6|34655.6|8
1646948880000|2022-03-10 21:48:00|34726.9|34609|34728.3|34610.8|34731.3|34611.3|34726.9|34609|8
1646948890000|2022-03-10 21:48:10|34729.1|34609.1|34723.1|34612.9|34731.3|34612.9|34723.1|34609.1|9
1646948900000|2022-03-10 21:48:20|34723.8|34612|34692|34642|34724.4|34643|34692|34611|6
1646948910000|2022-03-10 21:48:30|34673|34653|34677|34657|34677|34657|34672.4|34652.4|11
1646948920000|2022-03-10 21:48:40|34677.1|34657.1|34674.3|34654.3|34677.2|34657.2|34673|34653|7
1646948930000|2022-03-10 21:48:50|34674.7|34654.7|34676.5|34656.5|34677.4|34657.4|34672.7|34652.7|10
1646948940000|2022-03-10 21:49:00|34730.8|34610.8|34695.8|34645.8|34732.8|34645.8|34693.1|34609.9|20
1646948950000|2022-03-10 21:49:10|34697.1|34647.1|34728.7|34612.7|34728.7|34647.3|34694.7|34612.6|23
1646948960000|2022-03-10 21:49:20|34729.7|34611.7|34731.2|34611.2|34732.3|34615.6|34727.2|34611.2|20
1646948970000|2022-03-10 21:49:30|34732.3|34612.3|34677.9|34657.9|34732.3|34658|34677|34612.3|12
1646948980000|2022-03-10 21:49:40|34678.5|34658.5|34679.7|34659.7|34680.4|34660.4|34678.5|34658.5|16
1646948990000|2022-03-10 21:49:50|34679.5|34659.5|34679.7|34659.7|34681.4|34661.4|34677|34657|12
1646949000000|2022-03-10 21:50:00|34728.3|34615.3|34696.9|34646.9|34734.9|34649.3|34696.7|34613.8|23
1646949010000|2022-03-10 21:50:10|34731.4|34615.5|34679.7|34659.7|34731.4|34660.4|34679.7|34615.2|13
1646949020000|2022-03-10 21:50:20|34679.4|34659.4|34713.4|34593.4|34713.8|34659.4|34668.4|34589.2|14
1646949030000|2022-03-10 21:50:30|34712.4|34592.4|34712.3|34592.3|34715.1|34595.1|34708.6|34588.6|27
1646949040000|2022-03-10 21:50:40|34711.7|34591.7|34717.2|34597.2|34717.2|34597.2|34708.9|34588.9|25
1646949050000|2022-03-10 21:50:50|34718.4|34598.4|34715.5|34595.5|34734.6|34614.6|34715.4|34595.4|39
1646949060000|2022-03-10 21:51:00|34714.1|34594.1|34720.1|34601.4|34720.3|34602.6|34710.5|34590.5|36
1646949070000|2022-03-10 21:51:10|34720.4|34600.9|34709.9|34589.9|34723.9|34603.9|34709.9|34589.9|25
1646949080000|2022-03-10 21:51:20|34710.4|34590.4|34720.5|34600.5|34722.3|34650.3|34668.1|34590.4|29
1646949090000|2022-03-10 21:51:30|34723.6|34603.6|34712.2|34597.1|34723.6|34653.1|34668.8|34584.1|24
1646949100000|2022-03-10 21:51:40|34680.2|34630.2|34716.4|34596.4|34717.7|34630.6|34680.2|34593|27
1646949110000|2022-03-10 21:51:50|34716.8|34596.8|34714|34594|34719.3|34599.3|34714|34594|19
1646949120000|2022-03-10 21:52:00|34712.5|34592.5|34714.1|34594.1|34715.7|34595.7|34712.5|34592.5|24
1646949130000|2022-03-10 21:52:10|34715.1|34595.1|34682.7|34632.7|34717.2|34634.6|34682.7|34592|27
1646949140000|2022-03-10 21:52:20|34681|34631|34687|34637|34719.1|34655.5|34672.2|34607.6|19
1646949150000|2022-03-10 21:52:30|34717.2|34606.7|34686.9|34636.9|34718|34638.9|34686.9|34606.5|14
1646949160000|2022-03-10 21:52:40|34686.8|34636.8|34683|34633|34686.8|34636.8|34681.3|34631.3|11
1646949170000|2022-03-10 21:52:50|34682.9|34632.9|34683|34633|34683.3|34633.3|34682.8|34632.8|5
1646949180000|2022-03-10 21:53:00|34684.6|34634.6|34686.5|34636.5|34718.6|34636.8|34684.6|34601.9|13
1646949190000|2022-03-10 21:53:10|34686.3|34636.3|34669.4|34649.4|34686.4|34651|34660.2|34636.3|12
1646949200000|2022-03-10 21:53:20|34669.1|34649.1|34668.4|34648.4|34669.1|34649.1|34667.8|34647.8|16
1646949210000|2022-03-10 21:53:30|34668|34648|34666.1|34646.1|34668.6|34648.6|34665.4|34645.4|13
1646949220000|2022-03-10 21:53:40|34666|34646|34717.3|34603.3|34717.3|34648.3|34665.4|34603.3|12
1646949230000|2022-03-10 21:53:50|34717.2|34601.8|34716.9|34603.7|34719.4|34636|34679.2|34601.8|18
1646949240000|2022-03-10 21:54:00|34684.1|34634.1|34686.5|34636.5|34719.9|34636.7|34684.1|34602.7|16
1646949250000|2022-03-10 21:54:10|34718.4|34604.4|34669.5|34649.5|34722.7|34650.7|34664.7|34602.8|16
1646949260000|2022-03-10 21:54:20|34669|34649|34670.5|34650.5|34670.5|34650.5|34668.9|34648.9|14
1646949270000|2022-03-10 21:54:30|34669.8|34649.8|34671.5|34651.5|34672|34652|34669.5|34649.5|14
1646949280000|2022-03-10 21:54:40|34671.6|34651.6|34667.2|34647.2|34671.6|34651.6|34664.2|34644.2|13
1646949290000|2022-03-10 21:54:50|34667.4|34647.4|34672.2|34652.2|34672.3|34652.3|34667.4|34647.4|19
1646949300000|2022-03-10 21:55:00|34665|34645|34670.1|34650.1|34671|34651|34665|34645|20
1646949310000|2022-03-10 21:55:10|34669.3|34649.3|34667.2|34647.2|34669.6|34649.6|34664.7|34644.7|12
1646949320000|2022-03-10 21:55:20|34667.5|34647.5|34664.6|34644.6|34667.5|34647.5|34662.6|34642.6|7
1646949330000|2022-03-10 21:55:30|34665.8|34645.8|34719|34604.1|34721|34646.1|34662.2|34602.2|12
1646949340000|2022-03-10 21:55:40|34717.4|34605.6|34673.2|34653.2|34721|34654|34673|34602.2|9
1646949350000|2022-03-10 21:55:50|34672.8|34652.8|34668|34648|34672.9|34652.9|34665.2|34645.2|9
1646949360000|2022-03-10 21:56:00|34664.7|34644.7|34668|34648|34669.7|34649.7|34663.7|34643.7|16
1646949370000|2022-03-10 21:56:10|34668.6|34648.6|34720|34600|34723.6|34648.6|34668.6|34597.7|9
1646949380000|2022-03-10 21:56:20|34720.5|34600.5|34720.5|34600.5|34723.4|34603.4|34720.5|34600.5|9
1646949390000|2022-03-10 21:56:30|34721.7|34601.7|34725.9|34605.9|34726.3|34606.3|34721.5|34601.5|20
1646949400000|2022-03-10 21:56:40|34726.1|34606.1|34724.6|34604.6|34726.7|34643.1|34663.1|34602.2|15
1646949410000|2022-03-10 21:56:50|34727|34607|34724.4|34606.4|34728.8|34639.4|34689.4|34604.9|15
1646949420000|2022-03-10 21:57:00|34725.6|34605.6|34715.9|34602.7|34725.6|34630.9|34680.9|34597.6|23
1646949430000|2022-03-10 21:57:10|34682.8|34632.8|34717.6|34597.6|34718.1|34632.8|34682.4|34597.1|20
1646949440000|2022-03-10 21:57:20|34716.8|34603.3|34721.2|34601.2|34721.2|34603.5|34714.6|34598.7|12
1646949450000|2022-03-10 21:57:30|34721.3|34601.3|34715.8|34595.8|34721.4|34625.5|34675.5|34594.2|13
1646949460000|2022-03-10 21:57:40|34715.4|34595.4|34710|34590|34717.9|34638.1|34658.1|34590|17
1646949470000|2022-03-10 21:57:50|34712.3|34592.3|34715.7|34595.7|34717.4|34628.1|34676.5|34590|19
1646949480000|2022-03-10 21:58:00|34717.9|34597.9|34684.9|34634.9|34717.9|34634.9|34679.5|34597.3|10
1646949490000|2022-03-10 21:58:10|34680.3|34630.3|34717.8|34597.8|34717.8|34630.4|34679.8|34596.9|10
1646949500000|2022-03-10 21:58:20|34717.4|34597.4|34715.4|34602.2|34719.1|34634.4|34684.4|34597.3|10
1646949510000|2022-03-10 21:58:30|34720|34601.2|34716.1|34596.1|34720.1|34625.3|34675.3|34592.8|15
1646949520000|2022-03-10 21:58:40|34715.3|34595.3|34718.9|34598.9|34718.9|34598.9|34715.3|34595.3|7
1646949530000|2022-03-10 21:58:50|34719|34599|34721.5|34601.5|34721.5|34601.5|34711.1|34591.6|10
1646949540000|2022-03-10 21:59:00|34721.4|34601.4|34720.7|34600.7|34721.4|34636.2|34686.2|34598.8|10
1646949550000|2022-03-10 21:59:10|34721|34601.5|34716.4|34596.4|34721.5|34631|34680.8|34596.4|9
1646949560000|2022-03-10 21:59:20|34714.5|34598.9|34719|34599|34719|34599|34714.5|34596.9|7
1646949570000|2022-03-10 21:59:30|34682.8|34632.8|34683.1|34633.1|34684.5|34634.5|34682.7|34632.7|15
1646949580000|2022-03-10 21:59:40|34683.2|34633.2|34685.5|34635.5|34685.5|34635.5|34683.2|34633.2|8
1646949590000|2022-03-10 21:59:50|34685.3|34635.3|34730.7|34612.5|34732.2|34635.3|34685.3|34611.9|21
1646949600000|2022-03-10 22:00:00|34722.8|34602.8|34705.5|34585.5|34722.8|34602.8|34704.2|34584.2|6
1646949610000|2022-03-10 22:00:10|34698.9|34578.9|34698.9|34578.9|34698.9|34578.9|34698.9|34578.9|1
1646949620000|2022-03-10 22:00:20|34693.1|34573.1|34693.1|34573.1|34693.1|34573.1|34693.1|34573.1|1
1646949630000|2022-03-10 22:00:30|34688.9|34568.9|34688.9|34568.9|34688.9|34568.9|34688.9|34568.9|1
1646949640000|2022-03-10 22:00:40|34699.6|34579.6|34696.4|34576.4|34699.6|34579.6|34696.4|34576.4|2
1646949650000|2022-03-10 22:00:50|34700.2|34580.2|34700.2|34580.2|34700.2|34580.2|34700.2|34580.2|1
1646949660000|2022-03-10 22:01:00|34700.1|34580.1|34700.2|34580.2|34700.2|34580.2|34700.1|34580.1|2
1646949670000|2022-03-10 22:01:10|34698.1|34578.1|34698.1|34578.1|34698.1|34578.1|34698.1|34578.1|1
1646949700000|2022-03-10 22:01:40|34696.5|34576.5|34696.5|34576.5|34696.5|34576.5|34696.5|34576.5|1
1646949720000|2022-03-10 22:02:00|34716.2|34596.2|34716.2|34596.2|34716.2|34596.2|34716.2|34596.2|1
1646949810000|2022-03-10 22:03:30|34670.7|34550.7|34669.5|34549.5|34670.7|34550.7|34669.5|34549.5|4
1646949820000|2022-03-10 22:03:40|34668.8|34548.8|34668.8|34548.8|34668.8|34548.8|34668.8|34548.8|1
1646949830000|2022-03-10 22:03:50|34669.5|34549.5|34669.5|34549.5|34669.5|34549.5|34669.5|34549.5|1
1646949860000|2022-03-10 22:04:20|34669.3|34549.3|34669.3|34549.3|34669.3|34549.3|34669.3|34549.3|1
1646949880000|2022-03-10 22:04:40|34669|34549|34665.2|34545.2|34669.3|34549.3|34665.1|34545.1|5
1646949890000|2022-03-10 22:04:50|34665.1|34545.1|34665|34545|34665.1|34545.1|34665|34545|2
1646949900000|2022-03-10 22:05:00|34665.5|34545.5|34663.1|34543.1|34665.5|34545.5|34663.1|34543.1|6
1646949910000|2022-03-10 22:05:10|34663.3|34543.3|34663.3|34543.3|34663.3|34543.3|34663.3|34543.3|1
1646949920000|2022-03-10 22:05:20|34663.7|34543.7|34663|34543|34663.7|34543.7|34663|34543|3
1646949930000|2022-03-10 22:05:30|34663.1|34543.1|34663.1|34543.1|34663.1|34543.1|34663.1|34543.1|1
1646949940000|2022-03-10 22:05:40|34662.3|34542.3|34664.6|34544.6|34664.6|34544.6|34662.3|34542.3|5
1646949950000|2022-03-10 22:05:50|34663.9|34543.9|34664.4|34544.4|34665.1|34545.1|34663.9|34543.9|5
1646949960000|2022-03-10 22:06:00|34664.9|34544.9|34670.8|34550.8|34670.8|34550.8|34664.9|34544.9|5
1646949970000|2022-03-10 22:06:10|34670.9|34550.9|34671.3|34551.3|34672.2|34552.2|34670.9|34550.9|3
1646949980000|2022-03-10 22:06:20|34671.6|34551.6|34671.1|34551.1|34671.6|34551.6|34671.1|34551.1|2
1646949990000|2022-03-10 22:06:30|34671.7|34551.7|34669.2|34549.2|34671.7|34551.7|34668|34548|6
1646950000000|2022-03-10 22:06:40|34669.1|34549.1|34667.5|34547.5|34669.1|34549.1|34667.5|34547.5|6
1646950010000|2022-03-10 22:06:50|34667.9|34547.9|34667.9|34547.9|34667.9|34547.9|34667.9|34547.9|1
1646950020000|2022-03-10 22:07:00|34668.1|34548.1|34667.9|34547.9|34668.1|34548.1|34667.1|34547.1|3
1646950030000|2022-03-10 22:07:10|34668.1|34548.1|34668.1|34548.1|34668.1|34548.1|34668.1|34548.1|1
1646950050000|2022-03-10 22:07:30|34668.9|34548.9|34668.5|34548.5|34668.9|34548.9|34668.1|34548.1|5
1646950060000|2022-03-10 22:07:40|34668.1|34548.1|34668.1|34548.1|34668.1|34548.1|34668.1|34548.1|1
1646950070000|2022-03-10 22:07:50|34668.8|34548.8|34667.8|34547.8|34668.8|34548.8|34667.8|34547.8|3
1646950080000|2022-03-10 22:08:00|34668.4|34548.4|34668.4|34548.4|34668.4|34548.4|34668.4|34548.4|1
1646950100000|2022-03-10 22:08:20|34668.8|34548.8|34668.1|34548.1|34668.8|34548.8|34668.1|34548.1|2
1646950110000|2022-03-10 22:08:30|34668.5|34548.5|34668.5|34548.5|34668.5|34548.5|34668.5|34548.5|1
1646950130000|2022-03-10 22:08:50|34666.5|34546.5|34666.5|34546.5|34666.5|34546.5|34666.5|34546.5|1
1646950140000|2022-03-10 22:09:00|34666.8|34546.8|34668|34548|34668|34548|34666.8|34546.8|4
1646950150000|2022-03-10 22:09:10|34665.8|34545.8|34665.2|34545.2|34665.8|34545.8|34665|34545|3
1646950160000|2022-03-10 22:09:20|34665.4|34545.4|34665.4|34545.4|34665.4|34545.4|34665.4|34545.4|1
1646950170000|2022-03-10 22:09:30|34665.6|34545.6|34665.6|34545.6|34665.6|34545.6|34665.6|34545.6|1
1646950190000|2022-03-10 22:09:50|34665.9|34545.9|34665.9|34545.9|34665.9|34545.9|34665.9|34545.9|1
1646950200000|2022-03-10 22:10:00|34652|34532|34648.7|34528.7|34652|34532|34648.7|34528.7|2
1646950210000|2022-03-10 22:10:10|34668.6|34548.6|34668.6|34548.6|34668.6|34548.6|34668.6|34548.6|1
1646950220000|2022-03-10 22:10:20|34666|34546|34666|34546|34666|34546|34665|34545|3
1646950240000|2022-03-10 22:10:40|34651.5|34531.5|34657.6|34537.6|34657.6|34537.6|34639.9|34519.9|3
1646950260000|2022-03-10 22:11:00|34648.7|34528.7|34642.4|34522.4|34648.7|34528.7|34642.4|34522.4|2
1646950290000|2022-03-10 22:11:30|34651|34531|34650.7|34530.7|34663|34543|34645.2|34525.2|10
1646950300000|2022-03-10 22:11:40|34640|34520|34646.9|34526.9|34653.3|34533.3|34640|34520|3
1646950310000|2022-03-10 22:11:50|34654.8|34534.8|34647.2|34527.2|34655.7|34535.7|34645.9|34525.9|10
1646950320000|2022-03-10 22:12:00|34649.7|34529.7|34649.7|34529.7|34649.7|34529.7|34649.7|34529.7|1
1646950330000|2022-03-10 22:12:10|34651|34531|34651|34531|34651|34531|34651|34531|1
1646950350000|2022-03-10 22:12:30|34625.5|34505.5|34626|34506|34626|34506|34625.5|34505.5|2
1646950360000|2022-03-10 22:12:40|34647.5|34527.5|34646.7|34526.7|34654.8|34534.8|34646.7|34526.7|4
1646950370000|2022-03-10 22:12:50|34642.7|34522.7|34651|34531|34651|34531|34642.7|34522.7|4
1646950380000|2022-03-10 22:13:00|34646.1|34526.1|34651|34531|34651|34531|34646.1|34526.1|3
1646950390000|2022-03-10 22:13:10|34662.5|34542.5|34662.5|34542.5|34662.5|34542.5|34662.5|34542.5|1
1646950400000|2022-03-10 22:13:20|34663|34543|34667|34547|34667|34547|34663|34543|2
1646950420000|2022-03-10 22:13:40|34662.5|34542.5|34666.3|34546.3|34666.3|34546.3|34662.5|34542.5|5
1646950430000|2022-03-10 22:13:50|34666.5|34546.5|34672.7|34552.7|34673.2|34553.2|34666.5|34546.5|17
1646950440000|2022-03-10 22:14:00|34672.6|34552.6|34672.1|34552.1|34677.6|34557.6|34672|34552|18
1646950450000|2022-03-10 22:14:10|34672|34552|34669.4|34549.4|34676|34556|34668.3|34548.3|12
1646950460000|2022-03-10 22:14:20|34668|34548|34671.7|34551.7|34672.4|34552.4|34666|34546|13
1646950470000|2022-03-10 22:14:30|34669.7|34549.7|34671.7|34551.7|34671.7|34551.7|34669.7|34549.7|8
1646950480000|2022-03-10 22:14:40|34671.6|34551.6|34669.7|34549.7|34671.7|34551.7|34668.8|34548.8|5
1646950490000|2022-03-10 22:14:50|34670.2|34550.2|34676.6|34556.6|34676.6|34556.6|34670.2|34550.2|9
1646950500000|2022-03-10 22:15:00|34668.9|34548.9|34676.5|34556.5|34676.5|34556.5|34665.2|34545.2|10
1646950510000|2022-03-10 22:15:10|34676.4|34556.4|34676.5|34556.5|34676.5|34556.5|34676.4|34556.4|8
1646950520000|2022-03-10 22:15:20|34676.4|34556.4|34670|34550|34676.6|34556.6|34668.2|34548.2|6
1646950530000|2022-03-10 22:15:30|34669.9|34549.9|34670.3|34550.3|34670.3|34550.3|34668.1|34548.1|5
1646950540000|2022-03-10 22:15:40|34667|34547|34667.1|34547.1|34668.4|34548.4|34663.3|34543.3|9
1646950550000|2022-03-10 22:15:50|34676.7|34556.7|34675|34555|34676.8|34556.8|34669.2|34549.2|10
1646950560000|2022-03-10 22:16:00|34674.8|34554.8|34676.8|34556.8|34676.8|34556.8|34673.4|34553.4|5
1646950570000|2022-03-10 22:16:10|34676.9|34556.9|34657.8|34537.8|34676.9|34556.9|34656.2|34536.2|7
1646950580000|2022-03-10 22:16:20|34665.9|34545.9|34661.4|34541.4|34667.3|34547.3|34661.4|34541.4|6
1646950590000|2022-03-10 22:16:30|34661.8|34541.8|34659.5|34539.5|34664.5|34544.5|34654.3|34534.3|6
1646950600000|2022-03-10 22:16:40|34663.2|34543.2|34671|34551|34671.9|34551.9|34662.8|34542.8|9
1646950610000|2022-03-10 22:16:50|34674.7|34554.7|34676.6|34556.6|34676.6|34556.6|34670.4|34550.4|8
1646950620000|2022-03-10 22:17:00|34673.5|34553.5|34662.4|34542.4|34679.7|34559.7|34662.4|34542.4|11
1646950630000|2022-03-10 22:17:10|34668.5|34548.5|34662.5|34542.5|34668.5|34548.5|34657.6|34537.6|9
1646950640000|2022-03-10 22:17:20|34664.5|34544.5|34660.7|34540.7|34666.1|34546.1|34660.7|34540.7|10
1646950650000|2022-03-10 22:17:30|34662.8|34542.8|34662.3|34542.3|34664.4|34544.4|34660.4|34540.4|8
1646950660000|2022-03-10 22:17:40|34659.9|34539.9|34652.6|34532.6|34667.1|34547.1|34641.5|34521.5|22
1646950670000|2022-03-10 22:17:50|34653|34533|34654.5|34534.5|34662.5|34542.5|34653|34533|22
1646950680000|2022-03-10 22:18:00|34655.6|34535.6|34668.4|34548.4|34668.9|34548.9|34655.3|34535.3|17
1646950690000|2022-03-10 22:18:10|34668.7|34548.7|34667.2|34547.2|34669.4|34549.4|34663.4|34543.4|11
1646950700000|2022-03-10 22:18:20|34668.6|34548.6|34663.4|34543.4|34669|34549|34662.5|34542.5|7
1646950710000|2022-03-10 22:18:30|34666.3|34546.3|34668.9|34548.9|34669.5|34549.5|34663.5|34543.5|8
1646950720000|2022-03-10 22:18:40|34669.5|34549.5|34663.5|34543.5|34669.5|34549.5|34662.5|34542.5|5
1646950730000|2022-03-10 22:18:50|34664.5|34544.5|34665.8|34545.8|34665.8|34545.8|34661.1|34541.1|5
1646950740000|2022-03-10 22:19:00|34664.5|34544.5|34665.9|34545.9|34665.9|34545.9|34662.1|34542.1|6
1646950750000|2022-03-10 22:19:10|34664.1|34544.1|34667|34547|34667|34547|34664.1|34544.1|2
1646950760000|2022-03-10 22:19:20|34667.1|34547.1|34662.9|34542.9|34667.1|34547.1|34661.2|34541.2|4
1646950770000|2022-03-10 22:19:30|34665.6|34545.6|34664.3|34544.3|34665.6|34545.6|34664.3|34544.3|3
1646950780000|2022-03-10 22:19:40|34670.8|34550.8|34670.8|34550.8|34670.8|34550.8|34670.8|34550.8|1
1646950790000|2022-03-10 22:19:50|34660.3|34540.3|34665.5|34545.5|34665.5|34545.5|34660.3|34540.3|3
1646950800000|2022-03-10 22:20:00|34670.8|34550.8|34670.8|34550.8|34670.8|34550.8|34670.8|34550.8|1
1646950810000|2022-03-10 22:20:10|34661|34541|34663.3|34543.3|34663.3|34543.3|34661|34541|3
1646950820000|2022-03-10 22:20:20|34665.5|34545.5|34671|34551|34671|34551|34665.5|34545.5|4
1646950830000|2022-03-10 22:20:30|34670.8|34550.8|34670.8|34550.8|34670.8|34550.8|34670.2|34550.2|4
1646950840000|2022-03-10 22:20:40|34659.5|34539.5|34670.8|34550.8|34670.8|34550.8|34659.5|34539.5|3
1646950870000|2022-03-10 22:21:10|34671|34551|34663.5|34543.5|34671|34551|34662.2|34542.2|3
1646950880000|2022-03-10 22:21:20|34663.2|34543.2|34703.9|34583.9|34704.1|34584.1|34663.2|34543.2|14
1646950890000|2022-03-10 22:21:30|34704|34584|34704.6|34584.6|34704.6|34584.6|34703.9|34583.9|11
1646950900000|2022-03-10 22:21:40|34704.4|34584.4|34704.6|34584.6|34708.3|34588.3|34703.8|34583.8|11
1646950910000|2022-03-10 22:21:50|34704.9|34584.9|34702.8|34582.8|34704.9|34584.9|34701.3|34581.3|6
1646950920000|2022-03-10 22:22:00|34704.4|34584.4|34705|34585|34705.2|34585.2|34704.4|34584.4|8
1646950930000|2022-03-10 22:22:10|34705.1|34585.1|34702|34582|34705.1|34585.1|34699.5|34579.5|5
1646950940000|2022-03-10 22:22:20|34702.9|34582.9|34704.2|34584.2|34704.6|34584.6|34702.8|34582.8|9
1646950950000|2022-03-10 22:22:30|34704.4|34584.4|34703.9|34583.9|34704.6|34584.6|34703.9|34583.9|5
1646950960000|2022-03-10 22:22:40|34704.4|34584.4|34702.4|34582.4|34704.4|34584.4|34701.1|34581.1|8
1646950970000|2022-03-10 22:22:50|34704|34584|34704.3|34584.3|34704.3|34584.3|34702.7|34582.7|8
1646950980000|2022-03-10 22:23:00|34704.4|34584.4|34704.4|34584.4|34706.9|34586.9|34699.8|34579.8|8
1646950990000|2022-03-10 22:23:10|34700.5|34580.5|34705.2|34585.2|34705.8|34585.8|34699.7|34579.7|9
1646951000000|2022-03-10 22:23:20|34705|34585|34703.5|34583.5|34705.2|34585.2|34701.7|34581.7|6
1646951010000|2022-03-10 22:23:30|34708.4|34588.4|34702.3|34582.3|34708.4|34588.4|34696.3|34576.3|12
1646951020000|2022-03-10 22:23:40|34702.2|34582.2|34709.7|34589.7|34710|34590|34702.2|34582.2|10
1646951030000|2022-03-10 22:23:50|34709.4|34589.4|34708.9|34588.9|34710.7|34590.7|34708.9|34588.9|8
1646951040000|2022-03-10 22:24:00|34709.2|34589.2|34699.6|34579.6|34709.8|34589.8|34699.6|34579.6|8
1646951050000|2022-03-10 22:24:10|34704.6|34584.6|34698.8|34578.8|34710.4|34590.4|34698.6|34578.6|11
1646951060000|2022-03-10 22:24:20|34699.2|34579.2|34700.9|34580.9|34701.8|34581.8|34699.2|34579.2|6
1646951070000|2022-03-10 22:24:30|34700.8|34580.8|34694.9|34574.9|34704.7|34584.7|34694.9|34574.9|6
1646951080000|2022-03-10 22:24:40|34694|34574|34697.6|34577.6|34697.6|34577.6|34694|34574|4
1646951090000|2022-03-10 22:24:50|34704.7|34584.7|34686.8|34566.8|34704.8|34584.8|34686.8|34566.8|3
1646951100000|2022-03-10 22:25:00|34704.8|34584.8|34704.7|34584.7|34704.8|34584.8|34704.6|34584.6|3
1646951110000|2022-03-10 22:25:10|34704.6|34584.6|34704.6|34584.6|34704.7|34584.7|34704.6|34584.6|3
1646951120000|2022-03-10 22:25:20|34704.2|34584.2|34697.4|34577.4|34704.2|34584.2|34695.4|34575.4|3
1646951130000|2022-03-10 22:25:30|34699.4|34579.4|34704.8|34584.8|34704.8|34584.8|34699.4|34579.4|3
1646951140000|2022-03-10 22:25:40|34704.6|34584.6|34692.8|34572.8|34704.8|34584.8|34691.3|34571.3|4
1646951150000|2022-03-10 22:25:50|34694.5|34574.5|34704.8|34584.8|34704.8|34584.8|34694.5|34574.5|4
1646951160000|2022-03-10 22:26:00|34705|34585|34703.7|34583.7|34705.7|34585.7|34703.4|34583.4|7
1646951170000|2022-03-10 22:26:10|34705.1|34585.1|34690.4|34570.4|34705.5|34585.5|34690.4|34570.4|6
1646951180000|2022-03-10 22:26:20|34694.5|34574.5|34697.4|34577.4|34697.5|34577.5|34694.5|34574.5|4
1646951200000|2022-03-10 22:26:40|34697.3|34577.3|34691.2|34571.2|34704.4|34584.4|34691.2|34571.2|3
1646951210000|2022-03-10 22:26:50|34694.4|34574.4|34704.2|34584.2|34704.4|34584.4|34694.4|34574.4|7
1646951220000|2022-03-10 22:27:00|34704.4|34584.4|34696.7|34576.7|34705.6|34585.6|34696.7|34576.7|11
1646951230000|2022-03-10 22:27:10|34697.9|34577.9|34700.6|34580.6|34700.6|34580.6|34697.9|34577.9|6
1646951240000|2022-03-10 22:27:20|34700.2|34580.2|34694.7|34574.7|34704.3|34584.3|34694.7|34574.7|5
1646951250000|2022-03-10 22:27:30|34692.7|34572.7|34697.5|34577.5|34697.5|34577.5|34692.7|34572.7|5
1646951260000|2022-03-10 22:27:40|34695.7|34575.7|34699.2|34579.2|34699.2|34579.2|34695.7|34575.7|4
1646951270000|2022-03-10 22:27:50|34698.8|34578.8|34693.1|34573.1|34704.3|34584.3|34693.1|34573.1|4
1646951280000|2022-03-10 22:28:00|34696|34576|34700|34580|34700.7|34580.7|34696|34576|6
1646951290000|2022-03-10 22:28:10|34700.9|34580.9|34700.9|34580.9|34700.9|34580.9|34700.4|34580.4|3
1646951300000|2022-03-10 22:28:20|34704.5|34584.5|34700.5|34580.5|34704.5|34584.5|34690|34570|9
1646951310000|2022-03-10 22:28:30|34699.7|34579.7|34702.2|34582.2|34702.5|34582.5|34699.7|34579.7|5
1646951320000|2022-03-10 22:28:40|34702.3|34582.3|34693.2|34573.2|34702.8|34582.8|34693.2|34573.2|6
1646951330000|2022-03-10 22:28:50|34695.2|34575.2|34698.1|34578.1|34698.8|34578.8|34695.2|34575.2|5
1646951340000|2022-03-10 22:29:00|34698.3|34578.3|34692|34572|34698.8|34578.8|34692|34572|4
1646951350000|2022-03-10 22:29:10|34693.1|34573.1|34702.1|34582.1|34702.1|34582.1|34693.1|34573.1|3
1646951360000|2022-03-10 22:29:20|34689|34569|34702.1|34582.1|34702.1|34582.1|34686.8|34566.8|3
1646951370000|2022-03-10 22:29:30|34702|34582|34703.1|34583.1|34703.1|34583.1|34702|34582|3
1646951380000|2022-03-10 22:29:40|34702.9|34582.9|34702.9|34582.9|34703.4|34583.4|34702.9|34582.9|3
1646951390000|2022-03-10 22:29:50|34702.7|34582.7|34694|34574|34703|34583|34694|34574|8
1646951400000|2022-03-10 22:30:00|34696|34576|34699.3|34579.3|34699.3|34579.3|34696|34576|11
1646951410000|2022-03-10 22:30:10|34702.2|34582.2|34702.1|34582.1|34702.2|34582.2|34702.1|34582.1|8
1646951420000|2022-03-10 22:30:20|34702.2|34582.2|34690.5|34570.5|34702.2|34582.2|34690.5|34570.5|7
1646951430000|2022-03-10 22:30:30|34691.6|34571.6|34699.9|34579.9|34700.7|34580.7|34691.5|34571.5|15
1646951440000|2022-03-10 22:30:40|34699.7|34579.7|34694.3|34574.3|34700.3|34580.3|34694.3|34574.3|16
1646951450000|2022-03-10 22:30:50|34694.9|34574.9|34696.1|34576.1|34697.7|34577.7|34694.9|34574.9|17
1646951460000|2022-03-10 22:31:00|34696.3|34576.3|34702.1|34582.1|34702.5|34582.5|34696.3|34576.3|14
1646951470000|2022-03-10 22:31:10|34702.4|34582.4|34693.1|34573.1|34702.5|34582.5|34693.1|34573.1|6
1646951480000|2022-03-10 22:31:20|34694.2|34574.2|34698.2|34578.2|34698.4|34578.4|34694.2|34574.2|7
1646951490000|2022-03-10 22:31:30|34697.4|34577.4|34701.7|34581.7|34701.7|34581.7|34697.4|34577.4|5
1646951500000|2022-03-10 22:31:40|34701.9|34581.9|34694.8|34574.8|34702.2|34582.2|34693.9|34573.9|13
1646951510000|2022-03-10 22:31:50|34697.2|34577.2|34702|34582|34702|34582|34697.2|34577.2|10
1646951520000|2022-03-10 22:32:00|34701.8|34581.8|34690.2|34570.2|34703|34583|34690.2|34570.2|13
1646951530000|2022-03-10 22:32:10|34698.3|34578.3|34703.5|34583.5|34705.9|34585.9|34698.3|34578.3|12
1646951540000|2022-03-10 22:32:20|34702.7|34582.7|34693|34573|34703|34583|34693|34573|6
1646951550000|2022-03-10 22:32:30|34694.5|34574.5|34697.6|34577.6|34697.6|34577.6|34694.2|34574.2|11
1646951560000|2022-03-10 22:32:40|34697.3|34577.3|34694.3|34574.3|34698|34578|34693.4|34573.4|7
1646951570000|2022-03-10 22:32:50|34695.3|34575.3|34703.6|34583.6|34703.6|34583.6|34695.3|34575.3|4
1646951590000|2022-03-10 22:33:10|34702.2|34582.2|34691|34571|34702.2|34582.2|34691|34571|2
1646951600000|2022-03-10 22:33:20|34696.9|34576.9|34702.8|34582.8|34702.8|34582.8|34696.9|34576.9|5
1646951610000|2022-03-10 22:33:30|34701.5|34581.5|34694.6|34574.6|34702.7|34582.7|34694.6|34574.6|6
1646951620000|2022-03-10 22:33:40|34696.1|34576.1|34699.1|34579.1|34699.1|34579.1|34696.1|34576.1|4
1646951630000|2022-03-10 22:33:50|34706.6|34586.6|34706.5|34586.5|34706.6|34586.6|34706.5|34586.5|4
1646951640000|2022-03-10 22:34:00|34706.6|34586.6|34686.8|34566.8|34706.6|34586.6|34686.8|34566.8|3
1646951650000|2022-03-10 22:34:10|34706.5|34586.5|34703.9|34583.9|34706.6|34586.6|34702.6|34582.6|5
1646951660000|2022-03-10 22:34:20|34704.3|34584.3|34694|34574|34704.9|34584.9|34694|34574|5
1646951670000|2022-03-10 22:34:30|34695.8|34575.8|34699|34579|34699.1|34579.1|34695.8|34575.8|6
1646951680000|2022-03-10 22:34:40|34706.6|34586.6|34706.6|34586.6|34706.6|34586.6|34706.6|34586.6|1
1646951690000|2022-03-10 22:34:50|34689.7|34569.7|34689.7|34569.7|34689.7|34569.7|34689.7|34569.7|1
1646951700000|2022-03-10 22:35:00|34695.3|34575.3|34703.9|34583.9|34706.6|34586.6|34686.8|34566.8|9
1646951710000|2022-03-10 22:35:10|34704.9|34584.9|34701.4|34581.4|34704.9|34584.9|34700.6|34580.6|7
1646951720000|2022-03-10 22:35:20|34701.9|34581.9|34698.5|34578.5|34701.9|34581.9|34695|34575|8
1646951730000|2022-03-10 22:35:30|34698.6|34578.6|34698.5|34578.5|34699.6|34579.6|34698.2|34578.2|7
1646951740000|2022-03-10 22:35:40|34698.7|34578.7|34699.5|34579.5|34699.5|34579.5|34694.9|34574.9|9
1646951750000|2022-03-10 22:35:50|34698.5|34578.5|34704.1|34584.1|34704.1|34584.1|34698.5|34578.5|8
1646951760000|2022-03-10 22:36:00|34704.2|34584.2|34701.2|34581.2|34704.2|34584.2|34700.1|34580.1|8
1646951770000|2022-03-10 22:36:10|34700.1|34580.1|34693|34573|34701.3|34581.3|34691.3|34571.3|7
1646951780000|2022-03-10 22:36:20|34695.2|34575.2|34696.5|34576.5|34696.5|34576.5|34695.1|34575.1|3
1646951790000|2022-03-10 22:36:30|34703.7|34583.7|34703.5|34583.5|34703.8|34583.8|34703.5|34583.5|5
1646951800000|2022-03-10 22:36:40|34703.1|34583.1|34701.6|34581.6|34703.5|34583.5|34688.4|34568.4|12
1646951810000|2022-03-10 22:36:50|34701.2|34581.2|34698.6|34578.6|34704.1|34584.1|34698.3|34578.3|10
1646951820000|2022-03-10 22:37:00|34699.9|34579.9|34699.3|34579.3|34700.3|34580.3|34698.6|34578.6|26
1646951830000|2022-03-10 22:37:10|34699|34579|34694|34574|34701.1|34581.1|34694|34574|16
1646951840000|2022-03-10 22:37:20|34695.9|34575.9|34694.8|34574.8|34697.9|34577.9|34694.7|34574.7|9
1646951850000|2022-03-10 22:37:30|34694.7|34574.7|34697.5|34577.5|34700.2|34580.2|34692.7|34572.7|7
1646951860000|2022-03-10 22:37:40|34696.4|34576.4|34704.2|34584.2|34705.1|34585.1|34696.4|34576.4|10
1646951870000|2022-03-10 22:37:50|34704.1|34584.1|34697.6|34577.6|34704.1|34584.1|34697.1|34577.1|14
1646951880000|2022-03-10 22:38:00|34697.8|34577.8|34692.6|34572.6|34699.1|34579.1|34691.9|34571.9|8
1646951890000|2022-03-10 22:38:10|34693.8|34573.8|34696.7|34576.7|34696.7|34576.7|34692.6|34572.6|5
1646951900000|2022-03-10 22:38:20|34697.2|34577.2|34701.3|34581.3|34701.3|34581.3|34697.2|34577.2|5
1646951910000|2022-03-10 22:38:30|34700|34580|34692.5|34572.5|34701|34581|34691.2|34571.2|9
1646951920000|2022-03-10 22:38:40|34694.2|34574.2|34697|34577|34697|34577|34694.1|34574.1|7
1646951930000|2022-03-10 22:38:50|34697.1|34577.1|34692.7|34572.7|34702|34582|34692.7|34572.7|7
1646951940000|2022-03-10 22:39:00|34704.4|34584.4|34704.4|34584.4|34704.5|34584.5|34704.4|34584.4|5
1646951950000|2022-03-10 22:39:10|34704.5|34584.5|34705|34585|34705.1|34585.1|34704.4|34584.4|6
1646951960000|2022-03-10 22:39:20|34701.7|34581.7|34702.2|34582.2|34702.2|34582.2|34700.5|34580.5|7
1646951970000|2022-03-10 22:39:30|34699.7|34579.7|34700.5|34580.5|34702.9|34582.9|34699.7|34579.7|7
1646951980000|2022-03-10 22:39:40|34700.9|34580.9|34700.3|34580.3|34701.1|34581.1|34700|34580|7
1646951990000|2022-03-10 22:39:50|34700.8|34580.8|34704.9|34584.9|34705|34585|34700.6|34580.6|7
1646952010000|2022-03-10 22:40:10|34701.6|34581.6|34693.7|34573.7|34701.6|34581.6|34693.3|34573.3|7
1646952020000|2022-03-10 22:40:20|34696.1|34576.1|34697.6|34577.6|34699.9|34579.9|34696.1|34576.1|7
1646952030000|2022-03-10 22:40:30|34697|34577|34699.3|34579.3|34699.3|34579.3|34696.8|34576.8|8
1646952040000|2022-03-10 22:40:40|34699.4|34579.4|34697.1|34577.1|34699.4|34579.4|34696.3|34576.3|3
1646952050000|2022-03-10 22:40:50|34696.2|34576.2|34700|34580|34700|34580|34696.2|34576.2|3
1646952060000|2022-03-10 22:41:00|34698.6|34578.6|34700.7|34580.7|34705.6|34585.6|34698.6|34578.6|4
1646952070000|2022-03-10 22:41:10|34700.8|34580.8|34697.1|34577.1|34700.8|34580.8|34695.3|34575.3|10
1646952080000|2022-03-10 22:41:20|34699.5|34579.5|34699.5|34579.5|34699.5|34579.5|34699.5|34579.5|1
1646952090000|2022-03-10 22:41:30|34699.3|34579.3|34698.3|34578.3|34701.1|34581.1|34696.7|34576.7|6
1646952100000|2022-03-10 22:41:40|34700|34580|34700|34580|34700|34580|34696.3|34576.3|3
1646952110000|2022-03-10 22:41:50|34700.1|34580.1|34701.3|34581.3|34702.2|34582.2|34700|34580|4
1646952120000|2022-03-10 22:42:00|34701|34581|34697.5|34577.5|34702|34582|34694.9|34574.9|13
1646952130000|2022-03-10 22:42:10|34696.9|34576.9|34699.1|34579.1|34699.5|34579.5|34695.9|34575.9|10
1646952140000|2022-03-10 22:42:20|34699.6|34579.6|34697.7|34577.7|34701|34581|34697.7|34577.7|10
1646952150000|2022-03-10 22:42:30|34697.5|34577.5|34701.9|34581.9|34702.4|34582.4|34697.2|34577.2|9
1646952160000|2022-03-10 22:42:40|34702.5|34582.5|34699|34579|34702.5|34582.5|34695.7|34575.7|8
1646952170000|2022-03-10 22:42:50|34696.9|34576.9|34700.7|34580.7|34700.7|34580.7|34696.9|34576.9|4
1646952180000|2022-03-10 22:43:00|34701.5|34581.5|34699.3|34579.3|34701.5|34581.5|34699.3|34579.3|6
1646952190000|2022-03-10 22:43:10|34700.2|34580.2|34698|34578|34700.2|34580.2|34696.4|34576.4|6
1646952200000|2022-03-10 22:43:20|34698.5|34578.5|34699.3|34579.3|34699.3|34579.3|34698.5|34578.5|5
1646952210000|2022-03-10 22:43:30|34702.3|34582.3|34696.6|34576.6|34702.9|34582.9|34695.6|34575.6|7
1646952220000|2022-03-10 22:43:40|34697.1|34577.1|34699.7|34579.7|34699.7|34579.7|34697.1|34577.1|6
1646952230000|2022-03-10 22:43:50|34705.2|34585.2|34703.2|34583.2|34705.2|34585.2|34701.3|34581.3|3
1646952240000|2022-03-10 22:44:00|34701.3|34581.3|34697.4|34577.4|34702.1|34582.1|34694|34574|5
1646952250000|2022-03-10 22:44:10|34699.4|34579.4|34698.9|34578.9|34699.4|34579.4|34697.5|34577.5|3
1646952260000|2022-03-10 22:44:20|34699.2|34579.2|34705.2|34585.2|34705.2|34585.2|34695.4|34575.4|7
1646952270000|2022-03-10 22:44:30|34705.4|34585.4|34703|34583|34705.4|34585.4|34702.3|34582.3|5
1646952280000|2022-03-10 22:44:40|34703.9|34583.9|34703.7|34583.7|34703.9|34583.9|34701.8|34581.8|10
1646952290000|2022-03-10 22:44:50|34702.7|34582.7|34700.6|34580.6|34702.7|34582.7|34693.8|34573.8|7
1646952300000|2022-03-10 22:45:00|34686.1|34566.1|34697.5|34577.5|34697.5|34577.5|34686.1|34566.1|13
1646952310000|2022-03-10 22:45:10|34696|34576|34698.6|34578.6|34699.1|34579.1|34695|34575|7
1646952320000|2022-03-10 22:45:20|34698.2|34578.2|34702.8|34582.8|34704.3|34584.3|34689.5|34569.5|8
1646952330000|2022-03-10 22:45:30|34704.3|34584.3|34703.8|34583.8|34704.3|34584.3|34702.8|34582.8|6
1646952340000|2022-03-10 22:45:40|34703.7|34583.7|34696.5|34576.5|34703.7|34583.7|34687.7|34567.7|8
1646952350000|2022-03-10 22:45:50|34706.8|34586.8|34703.3|34583.3|34706.9|34586.9|34703.3|34583.3|3
1646952360000|2022-03-10 22:46:00|34703.9|34583.9|34704.7|34584.7|34704.8|34584.8|34703.9|34583.9|3
1646952370000|2022-03-10 22:46:10|34702.9|34582.9|34696.6|34576.6|34703.5|34583.5|34684.7|34564.7|4
1646952380000|2022-03-10 22:46:20|34696.5|34576.5|34696.5|34576.5|34696.5|34576.5|34694|34574|3
1646952390000|2022-03-10 22:46:30|34695.7|34575.7|34691.2|34571.2|34703.4|34583.4|34672.2|34552.2|9
1646952400000|2022-03-10 22:46:40|34683|34563|34682.4|34562.4|34693.3|34573.3|34682.4|34562.4|9
1646952410000|2022-03-10 22:46:50|34686.5|34566.5|34693.7|34573.7|34693.7|34573.7|34686.5|34566.5|6
1646952420000|2022-03-10 22:47:00|34692.4|34572.4|34684|34564|34692.7|34572.7|34683.5|34563.5|17
1646952430000|2022-03-10 22:47:10|34686.6|34566.6|34697.5|34577.5|34697.8|34577.8|34686.5|34566.5|11
1646952440000|2022-03-10 22:47:20|34697.1|34577.1|34679|34559|34697.2|34577.2|34679|34559|5
1646952450000|2022-03-10 22:47:30|34684|34564|34689.5|34569.5|34689.5|34569.5|34684|34564|7
1646952460000|2022-03-10 22:47:40|34688.9|34568.9|34690.2|34570.2|34697.7|34577.7|34681.9|34561.9|8
1646952470000|2022-03-10 22:47:50|34689.9|34569.9|34692.4|34572.4|34693.3|34573.3|34689.9|34569.9|6
1646952480000|2022-03-10 22:48:00|34691.7|34571.7|34684.5|34564.5|34693.4|34573.4|34678.9|34558.9|7
1646952490000|2022-03-10 22:48:10|34687|34567|34688.4|34568.4|34690.1|34570.1|34687|34567|5
1646952500000|2022-03-10 22:48:20|34689.3|34569.3|34699.6|34579.6|34699.6|34579.6|34688.8|34568.8|6
1646952510000|2022-03-10 22:48:30|34697.9|34577.9|34689|34569|34699.1|34579.1|34676.4|34556.4|8
1646952520000|2022-03-10 22:48:40|34691.7|34571.7|34691.3|34571.3|34692.9|34572.9|34690.5|34570.5|6
1646952530000|2022-03-10 22:48:50|34692.5|34572.5|34691.7|34571.7|34693.3|34573.3|34691.7|34571.7|9
1646952540000|2022-03-10 22:49:00|34690.3|34570.3|34683.2|34563.2|34700.2|34580.2|34664.9|34544.9|6
1646952550000|2022-03-10 22:49:10|34686.9|34566.9|34688.8|34568.8|34688.8|34568.8|34676.1|34556.1|5
1646952560000|2022-03-10 22:49:20|34685.6|34565.6|34691.1|34571.1|34691.1|34571.1|34685.6|34565.6|4
1646952570000|2022-03-10 22:49:30|34690.4|34570.4|34691.8|34571.8|34697.8|34577.8|34683.7|34563.7|6
1646952580000|2022-03-10 22:49:40|34691.3|34571.3|34693.4|34573.4|34693.9|34573.9|34691.3|34571.3|6
1646952590000|2022-03-10 22:49:50|34699.8|34579.8|34688.7|34568.7|34700.4|34580.4|34680.3|34560.3|7
1646952600000|2022-03-10 22:50:00|34689.9|34569.9|34699.3|34579.3|34699.3|34579.3|34689.9|34569.9|6
1646952610000|2022-03-10 22:50:10|34698.2|34578.2|34686.2|34566.2|34698.7|34578.7|34686.2|34566.2|7
1646952620000|2022-03-10 22:50:20|34688.7|34568.7|34699.5|34579.5|34699.5|34579.5|34688.7|34568.7|14
1646952630000|2022-03-10 22:50:30|34700|34580|34699.3|34579.3|34700.1|34580.1|34699.3|34579.3|5
1646952640000|2022-03-10 22:50:40|34699.9|34579.9|34691.1|34571.1|34700.1|34580.1|34686.9|34566.9|8
1646952650000|2022-03-10 22:50:50|34692.9|34572.9|34691.2|34571.2|34692.9|34572.9|34688.2|34568.2|7
1646952660000|2022-03-10 22:51:00|34693.7|34573.7|34703.5|34583.5|34703.5|34583.5|34691.2|34571.2|5
1646952670000|2022-03-10 22:51:10|34703.6|34583.6|34693.4|34573.4|34703.8|34583.8|34687.3|34567.3|12
1646952680000|2022-03-10 22:51:20|34695.2|34575.2|34701.7|34581.7|34701.7|34581.7|34686.4|34566.4|15
1646952690000|2022-03-10 22:51:30|34702.7|34582.7|34702.6|34582.6|34705.7|34585.7|34700.7|34580.7|21
1646952700000|2022-03-10 22:51:40|34702.9|34582.9|34707.5|34587.5|34707.6|34587.6|34702.2|34582.2|15
1646952710000|2022-03-10 22:51:50|34708.6|34588.6|34709.3|34589.3|34709.3|34589.3|34707.1|34587.1|13
1646952720000|2022-03-10 22:52:00|34708.2|34588.2|34705.6|34585.6|34708.2|34588.2|34704.1|34584.1|12
1646952730000|2022-03-10 22:52:10|34705.7|34585.7|34707.1|34587.1|34707.1|34587.1|34702.7|34582.7|8
1646952740000|2022-03-10 22:52:20|34707.7|34587.7|34705.7|34585.7|34708.3|34588.3|34703.4|34583.4|19
1646952750000|2022-03-10 22:52:30|34705.9|34585.9|34706.7|34586.7|34707|34587|34705.9|34585.9|4
1646952760000|2022-03-10 22:52:40|34706.6|34586.6|34709.4|34589.4|34710|34590|34706.6|34586.6|5
1646952770000|2022-03-10 22:52:50|34710.4|34590.4|34710.8|34590.8|34713.3|34593.3|34699.3|34579.3|12
1646952780000|2022-03-10 22:53:00|34709.7|34589.7|34711.6|34591.6|34711.6|34591.6|34709.7|34589.7|2
1646952790000|2022-03-10 22:53:10|34709.2|34589.2|34704.1|34584.1|34709.2|34589.2|34697.8|34577.8|8
1646952800000|2022-03-10 22:53:20|34705.2|34585.2|34705.2|34585.2|34705.6|34585.6|34705.2|34585.2|10
1646952810000|2022-03-10 22:53:30|34705.1|34585.1|34701.6|34581.6|34705.1|34585.1|34700.4|34580.4|6
1646952820000|2022-03-10 22:53:40|34712.2|34592.2|34707.3|34587.3|34712.2|34592.2|34707.3|34587.3|12
1646952830000|2022-03-10 22:53:50|34708.5|34588.5|34697.2|34577.2|34708.5|34588.5|34697.2|34577.2|11
1646952840000|2022-03-10 22:54:00|34699.5|34579.5|34702.7|34582.7|34702.7|34582.7|34691.9|34571.9|10
1646952850000|2022-03-10 22:54:10|34703.4|34583.4|34707.8|34587.8|34708.2|34588.2|34702.3|34582.3|10
1646952860000|2022-03-10 22:54:20|34708.1|34588.1|34708.8|34588.8|34708.8|34588.8|34707.1|34587.1|7
1646952870000|2022-03-10 22:54:30|34708.1|34588.1|34709.4|34589.4|34709.4|34589.4|34696|34576|6
1646952880000|2022-03-10 22:54:40|34708.9|34588.9|34700.7|34580.7|34709.2|34589.2|34691.6|34571.6|7
1646952890000|2022-03-10 22:54:50|34698.1|34578.1|34708|34588|34708.4|34588.4|34698.1|34578.1|11
1646952900000|2022-03-10 22:55:00|34708.4|34588.4|34703|34583|34708.4|34588.4|34699.1|34579.1|11
1646952910000|2022-03-10 22:55:10|34703.1|34583.1|34702.7|34582.7|34705.6|34585.6|34699.4|34579.4|11
1646952920000|2022-03-10 22:55:20|34701.9|34581.9|34711.5|34591.5|34711.5|34591.5|34701.8|34581.8|10
1646952930000|2022-03-10 22:55:30|34711.3|34591.3|34711.3|34591.3|34711.3|34591.3|34711.3|34591.3|1
1646952940000|2022-03-10 22:55:40|34711.2|34591.2|34698.6|34578.6|34711.2|34591.2|34689.4|34569.4|10
1646952950000|2022-03-10 22:55:50|34696.8|34576.8|34708.2|34588.2|34708.6|34588.6|34694.4|34574.4|13
1646952960000|2022-03-10 22:56:00|34708.1|34588.1|34699.9|34579.9|34709.1|34589.1|34695.6|34575.6|4
1646952970000|2022-03-10 22:56:10|34703.5|34583.5|34715.7|34595.7|34718.8|34598.8|34699.6|34579.6|11
1646952980000|2022-03-10 22:56:20|34714.7|34594.7|34698.4|34578.4|34714.7|34594.7|34689.1|34569.1|10
1646952990000|2022-03-10 22:56:30|34709.5|34589.5|34710.9|34590.9|34710.9|34590.9|34709.5|34589.5|4
1646953000000|2022-03-10 22:56:40|34686.2|34566.2|34691.5|34571.5|34692.5|34572.5|34686.2|34566.2|3
1646953010000|2022-03-10 22:56:50|34695|34575|34710.1|34590.1|34710.1|34590.1|34695|34575|8
1646953020000|2022-03-10 22:57:00|34710.2|34590.2|34708.9|34588.9|34710.7|34590.7|34708.9|34588.9|6
1646953030000|2022-03-10 22:57:10|34709.3|34589.3|34706.3|34586.3|34710|34590|34695.8|34575.8|10
1646953040000|2022-03-10 22:57:20|34706.9|34586.9|34705.5|34585.5|34706.9|34586.9|34699|34579|17
1646953050000|2022-03-10 22:57:30|34705.6|34585.6|34699.3|34579.3|34705.6|34585.6|34690.9|34570.9|14
1646953060000|2022-03-10 22:57:40|34700.6|34580.6|34705|34585|34706.5|34586.5|34692.1|34572.1|12
1646953070000|2022-03-10 22:57:50|34705.9|34585.9|34706.2|34586.2|34706.2|34586.2|34705.9|34585.9|4
1646953080000|2022-03-10 22:58:00|34707.3|34587.3|34702.2|34582.2|34707.3|34587.3|34697.2|34577.2|10
1646953090000|2022-03-10 22:58:10|34702.1|34582.1|34708.7|34588.7|34708.7|34588.7|34702.1|34582.1|2
1646953100000|2022-03-10 22:58:20|34708.6|34588.6|34706.3|34586.3|34708.7|34588.7|34706.3|34586.3|4
1646953110000|2022-03-10 22:58:30|34706.8|34586.8|34705.9|34585.9|34706.8|34586.8|34694.1|34574.1|9
1646953120000|2022-03-10 22:58:40|34706.7|34586.7|34699.2|34579.2|34706.8|34586.8|34693.5|34573.5|9
1646953130000|2022-03-10 22:58:50|34700.1|34580.1|34703.2|34583.2|34703.2|34583.2|34697.9|34577.9|11
1646953140000|2022-03-10 22:59:00|34703|34583|34708.5|34588.5|34708.5|34588.5|34702.7|34582.7|9
1646953150000|2022-03-10 22:59:10|34697.4|34577.4|34702|34582|34706|34586|34694.8|34574.8|14
1646953160000|2022-03-10 22:59:20|34703.2|34583.2|34701.4|34581.4|34705.5|34585.5|34698.9|34578.9|9
1646953170000|2022-03-10 22:59:30|34702.8|34582.8|34707.6|34587.6|34707.8|34587.8|34702.8|34582.8|11
1646953180000|2022-03-10 22:59:40|34708.3|34588.3|34699.3|34579.3|34708.3|34588.3|34693.1|34573.1|9
1646953190000|2022-03-10 22:59:50|34700.7|34580.7|34703.5|34583.5|34703.5|34583.5|34700.7|34580.7|7
1646953200000|2022-03-10 23:00:00|34702.7|34582.7|34710|34590|34721|34601|34693.9|34573.9|31
1646953210000|2022-03-10 23:00:10|34712.2|34592.2|34710.1|34590.1|34714.7|34594.7|34701.9|34581.9|15
1646953220000|2022-03-10 23:00:20|34711.9|34591.9|34715.1|34595.1|34716.9|34596.9|34711.9|34591.9|21
1646953230000|2022-03-10 23:00:30|34714.9|34594.9|34712.4|34592.4|34718.9|34598.9|34712.3|34592.3|14
1646953240000|2022-03-10 23:00:40|34713.6|34593.6|34714.3|34594.3|34715.1|34595.1|34712.3|34592.3|13
1646953250000|2022-03-10 23:00:50|34715|34595|34711.6|34591.6|34715.9|34595.9|34708.8|34588.8|9
1646953260000|2022-03-10 23:01:00|34707.4|34587.4|34712.9|34592.9|34717.5|34597.5|34707.4|34587.4|24
1646953270000|2022-03-10 23:01:10|34712.3|34592.3|34711.9|34591.9|34721.2|34601.2|34710.4|34590.4|30
1646953280000|2022-03-10 23:01:20|34712.1|34592.1|34714|34594|34716.2|34596.2|34710.4|34590.4|19
1646953290000|2022-03-10 23:01:30|34714.9|34594.9|34709.6|34589.6|34714.9|34594.9|34708|34588|23
1646953300000|2022-03-10 23:01:40|34709.3|34589.3|34708.4|34588.4|34709.3|34589.3|34708|34588|16
1646953310000|2022-03-10 23:01:50|34709|34589|34714.7|34594.7|34716.8|34596.8|34708.4|34588.4|11
1646953320000|2022-03-10 23:02:00|34724.3|34604.3|34717|34597|34724.3|34604.3|34713.6|34593.6|29
1646953330000|2022-03-10 23:02:10|34715.1|34595.1|34717.7|34597.7|34717.7|34597.7|34713.9|34593.9|17
1646953340000|2022-03-10 23:02:20|34718.5|34598.5|34708.9|34588.9|34718.5|34598.5|34708.8|34588.8|7
1646953350000|2022-03-10 23:02:30|34708.7|34588.7|34708.2|34588.2|34713.4|34593.4|34707.8|34587.8|26
1646953360000|2022-03-10 23:02:40|34708.4|34588.4|34707.6|34587.6|34709.2|34589.2|34707.5|34587.5|18
1646953370000|2022-03-10 23:02:50|34715.9|34595.9|34714.6|34594.6|34719.1|34599.1|34714.6|34594.6|11
1646953380000|2022-03-10 23:03:00|34714.7|34594.7|34712.7|34592.7|34720.5|34600.5|34711.9|34591.9|15
1646953390000|2022-03-10 23:03:10|34712.6|34592.6|34713.9|34593.9|34717.5|34597.5|34711.2|34591.2|8
1646953400000|2022-03-10 23:03:20|34712.9|34592.9|34707.8|34587.8|34712.9|34592.9|34704.7|34584.7|14
1646953410000|2022-03-10 23:03:30|34707.7|34587.7|34707.8|34587.8|34708.7|34588.7|34707.7|34587.7|9
1646953420000|2022-03-10 23:03:40|34708.4|34588.4|34714.5|34594.5|34719.4|34599.4|34708.1|34588.1|11
1646953430000|2022-03-10 23:03:50|34715.6|34595.6|34715.7|34595.7|34718.4|34598.4|34711.3|34591.3|11
1646953440000|2022-03-10 23:04:00|34717.7|34597.7|34714.2|34594.2|34717.7|34597.7|34712.2|34592.2|15
1646953450000|2022-03-10 23:04:10|34713.5|34593.5|34705.1|34585.1|34717.9|34597.9|34695.7|34575.7|16
1646953460000|2022-03-10 23:04:20|34704.3|34584.3|34703|34583|34704.6|34584.6|34702.9|34582.9|8
1646953480000|2022-03-10 23:04:40|34700|34580|34707.9|34587.9|34717.8|34597.8|34698.6|34578.6|17
1646953490000|2022-03-10 23:04:50|34706.4|34586.4|34729.8|34609.8|34757.2|34637.2|34690.3|34570.3|23
1646953500000|2022-03-10 23:05:00|34742.6|34622.6|34731|34611|34744.3|34624.3|34723.6|34603.6|28
1646953510000|2022-03-10 23:05:10|34728.3|34608.3|34728.5|34608.5|34731.8|34611.8|34728.2|34608.2|20
1646953520000|2022-03-10 23:05:20|34727.7|34607.7|34726.8|34606.8|34727.7|34607.7|34726.8|34606.8|6
1646953530000|2022-03-10 23:05:30|34729.7|34609.7|34724.8|34604.8|34732|34612|34724.8|34604.8|24
1646953540000|2022-03-10 23:05:40|34721.8|34601.8|34727.9|34607.9|34730|34610|34721.8|34601.8|11
1646953550000|2022-03-10 23:05:50|34729.7|34609.7|34731.1|34611.1|34738.7|34618.7|34727.4|34607.4|15
1646953560000|2022-03-10 23:06:00|34733.2|34613.2|34730.8|34610.8|34733.2|34613.2|34727.1|34607.1|28
1646953570000|2022-03-10 23:06:10|34728.8|34608.8|34726.6|34606.6|34731.6|34611.6|34726.6|34606.6|15
1646953580000|2022-03-10 23:06:20|34727.7|34607.7|34726.7|34606.7|34727.7|34607.7|34723.2|34603.2|7
1646953590000|2022-03-10 23:06:30|34725.2|34605.2|34726|34606|34727.4|34607.4|34724.3|34604.3|10
1646953600000|2022-03-10 23:06:40|34726.1|34606.1|34720.5|34600.5|34728.4|34608.4|34720.5|34600.5|7
1646953610000|2022-03-10 23:06:50|34725.9|34605.9|34727.9|34607.9|34743.3|34623.3|34723.6|34603.6|19
1646953620000|2022-03-10 23:07:00|34725.6|34605.6|34724.9|34604.9|34726.7|34606.7|34724.9|34604.9|5
1646953630000|2022-03-10 23:07:10|34725|34605|34728.2|34608.2|34729.4|34609.4|34724.9|34604.9|9
1646953640000|2022-03-10 23:07:20|34726.6|34606.6|34729|34609|34729.8|34609.8|34723|34603|14
1646953650000|2022-03-10 23:07:30|34722.7|34602.7|34724.9|34604.9|34728.4|34608.4|34722.7|34602.7|18
1646953660000|2022-03-10 23:07:40|34725.4|34605.4|34739|34619|34739|34619|34720.5|34600.5|14
1646953670000|2022-03-10 23:07:50|34729|34609|34728.8|34608.8|34729.4|34609.4|34726|34606|15
1646953680000|2022-03-10 23:08:00|34729.9|34609.9|34723.4|34603.4|34729.9|34609.9|34722.9|34602.9|12
1646953690000|2022-03-10 23:08:10|34721.2|34601.2|34724.1|34604.1|34725.4|34605.4|34721.2|34601.2|14
1646953700000|2022-03-10 23:08:20|34724|34604|34724|34604|34724.6|34604.6|34719.4|34599.4|13
1646953710000|2022-03-10 23:08:30|34725.3|34605.3|34724.1|34604.1|34726|34606|34721.2|34601.2|8
1646953720000|2022-03-10 23:08:40|34724.2|34604.2|34726.3|34606.3|34730.8|34610.8|34720.2|34600.2|8
1646953730000|2022-03-10 23:08:50|34725.8|34605.8|34716.7|34596.7|34727.2|34607.2|34716.7|34596.7|6
1646953740000|2022-03-10 23:09:00|34720.1|34600.1|34719.2|34599.2|34720.1|34600.1|34718.6|34598.6|4
1646953750000|2022-03-10 23:09:10|34718.2|34598.2|34716|34596|34718.2|34598.2|34716|34596|2
1646953760000|2022-03-10 23:09:20|34718.2|34598.2|34712.6|34592.6|34718.2|34598.2|34712.6|34592.6|2
1646953770000|2022-03-10 23:09:30|34719|34599|34725.7|34605.7|34737.8|34617.8|34718.2|34598.2|8
1646953780000|2022-03-10 23:09:40|34724.7|34604.7|34723.7|34603.7|34724.9|34604.9|34722.6|34602.6|6
1646953790000|2022-03-10 23:09:50|34719.8|34599.8|34718.2|34598.2|34720.2|34600.2|34718.2|34598.2|3
1646953800000|2022-03-10 23:10:00|34718.1|34598.1|34715.9|34595.9|34720.5|34600.5|34715.9|34595.9|6
1646953810000|2022-03-10 23:10:10|34716.8|34596.8|34712.5|34592.5|34716.8|34596.8|34712.5|34592.5|3
1646953820000|2022-03-10 23:10:20|34720.8|34600.8|34720.8|34600.8|34720.8|34600.8|34720.8|34600.8|1
1646953830000|2022-03-10 23:10:30|34722.2|34602.2|34724.9|34604.9|34745.6|34625.6|34712.5|34592.5|11
1646953840000|2022-03-10 23:10:40|34716.6|34596.6|34716.6|34596.6|34719|34599|34716.6|34596.6|5
1646953850000|2022-03-10 23:10:50|34724.2|34604.2|34721.2|34601.2|34724.2|34604.2|34721.2|34601.2|6
1646953860000|2022-03-10 23:11:00|34720.7|34600.7|34717.4|34597.4|34721.9|34601.9|34717.4|34597.4|5
1646953870000|2022-03-10 23:11:10|34716|34596|34716|34596|34716.1|34596.1|34716|34596|3
1646953880000|2022-03-10 23:11:20|34717.4|34597.4|34733.4|34613.4|34734|34614|34716.4|34596.4|8
1646953890000|2022-03-10 23:11:30|34732.5|34612.5|34722|34602|34732.5|34612.5|34722|34602|7
1646953900000|2022-03-10 23:11:40|34722.4|34602.4|34719.3|34599.3|34722.4|34602.4|34718.5|34598.5|8
1646953910000|2022-03-10 23:11:50|34721|34601|34720.9|34600.9|34723.6|34603.6|34720.9|34600.9|9
1646953920000|2022-03-10 23:12:00|34717.7|34597.7|34722.2|34602.2|34724.6|34604.6|34715.9|34595.9|13
1646953930000|2022-03-10 23:12:10|34723.1|34603.1|34717.9|34597.9|34723.1|34603.1|34717.9|34597.9|10
1646953940000|2022-03-10 23:12:20|34717.3|34597.3|34722.6|34602.6|34732|34612|34717.3|34597.3|7
1646953950000|2022-03-10 23:12:30|34725|34605|34724.4|34604.4|34725.6|34605.6|34723.9|34603.9|9
1646953960000|2022-03-10 23:12:40|34724.1|34604.1|34720|34600|34724.1|34604.1|34720|34600|7
1646953970000|2022-03-10 23:12:50|34719.5|34599.5|34719.5|34599.5|34720.8|34600.8|34717|34597|9
1646953980000|2022-03-10 23:13:00|34720.1|34600.1|34717.3|34597.3|34722.6|34602.6|34717.2|34597.2|10
1646953990000|2022-03-10 23:13:10|34715.8|34595.8|34732.3|34612.3|34732.3|34612.3|34715.8|34595.8|7
1646954000000|2022-03-10 23:13:20|34730.7|34610.7|34723.7|34603.7|34730.7|34610.7|34723.7|34603.7|5
1646954010000|2022-03-10 23:13:30|34725.6|34605.6|34722.1|34602.1|34726.4|34606.4|34722.1|34602.1|6
1646954020000|2022-03-10 23:13:40|34722.8|34602.8|34725|34605|34731.5|34611.5|34716.8|34596.8|24
1646954030000|2022-03-10 23:13:50|34724.2|34604.2|34725.5|34605.5|34728.2|34608.2|34724.2|34604.2|9
1646954040000|2022-03-10 23:14:00|34726.4|34606.4|34724.5|34604.5|34729.5|34609.5|34721.4|34601.4|10
1646954050000|2022-03-10 23:14:10|34724.6|34604.6|34726.3|34606.3|34727.9|34607.9|34721.5|34601.5|12
1646954060000|2022-03-10 23:14:20|34725.2|34605.2|34727.3|34607.3|34729|34609|34725.2|34605.2|9
1646954070000|2022-03-10 23:14:30|34726.3|34606.3|34725.5|34605.5|34726.3|34606.3|34725.5|34605.5|3
1646954080000|2022-03-10 23:14:40|34727|34607|34725|34605|34728.9|34608.9|34725|34605|8
1646954090000|2022-03-10 23:14:50|34724.2|34604.2|34715|34595|34724.2|34604.2|34715|34595|2
1646954100000|2022-03-10 23:15:00|34727.1|34607.1|34727.4|34607.4|34729.6|34609.6|34727.1|34607.1|11
1646954110000|2022-03-10 23:15:10|34726.2|34606.2|34724.6|34604.6|34728.2|34608.2|34724.5|34604.5|7
1646954120000|2022-03-10 23:15:20|34723.5|34603.5|34726.6|34606.6|34728.5|34608.5|34723.5|34603.5|15
1646954130000|2022-03-10 23:15:30|34726.8|34606.8|34721.6|34601.6|34726.8|34606.8|34721.6|34601.6|4
1646954140000|2022-03-10 23:15:40|34723|34603|34724.7|34604.7|34728.3|34608.3|34721.6|34601.6|9
1646954150000|2022-03-10 23:15:50|34728.3|34608.3|34730.5|34610.5|34731|34611|34718.5|34598.5|22
1646954160000|2022-03-10 23:16:00|34730.6|34610.6|34730.5|34610.5|34731.5|34611.5|34729.4|34609.4|19
1646954170000|2022-03-10 23:16:10|34730.6|34610.6|34731.1|34611.1|34731.1|34611.1|34730.5|34610.5|12
1646954180000|2022-03-10 23:16:20|34727.8|34607.8|34728.2|34608.2|34728.4|34608.4|34726.9|34606.9|13
1646954190000|2022-03-10 23:16:30|34728.1|34608.1|34730.2|34610.2|34730.3|34610.3|34728|34608|10
1646954200000|2022-03-10 23:16:40|34730.1|34610.1|34716.8|34596.8|34730.2|34610.2|34713.7|34593.7|8
1646954210000|2022-03-10 23:16:50|34718.8|34598.8|34719.7|34599.7|34721.6|34601.6|34716.7|34596.7|7
1646954220000|2022-03-10 23:17:00|34719.8|34599.8|34724|34604|34731.2|34611.2|34714.6|34594.6|15
1646954230000|2022-03-10 23:17:10|34723|34603|34723.6|34603.6|34724.9|34604.9|34722.9|34602.9|12
1646954240000|2022-03-10 23:17:20|34722.8|34602.8|34719.2|34599.2|34722.8|34602.8|34714.3|34594.3|5
1646954250000|2022-03-10 23:17:30|34716.4|34596.4|34722.7|34602.7|34722.7|34602.7|34716.4|34596.4|5
1646954260000|2022-03-10 23:17:40|34721.8|34601.8|34729.4|34609.4|34730.2|34610.2|34719.7|34599.7|9
1646954270000|2022-03-10 23:17:50|34729.8|34609.8|34720.4|34600.4|34729.8|34609.8|34712.8|34592.8|6
1646954280000|2022-03-10 23:18:00|34720.6|34600.6|34721.8|34601.8|34722.6|34602.6|34719.6|34599.6|8
1646954290000|2022-03-10 23:18:10|34730.1|34610.1|34729.4|34609.4|34730.1|34610.1|34728.9|34608.9|5
1646954300000|2022-03-10 23:18:20|34729.8|34609.8|34719.3|34599.3|34729.8|34609.8|34707.8|34587.8|4
1646954310000|2022-03-10 23:18:30|34728.6|34608.6|34729|34609|34729.4|34609.4|34728.6|34608.6|11
1646954320000|2022-03-10 23:18:40|34728.7|34608.7|34712.7|34592.7|34729.3|34609.3|34711.4|34591.4|4
1646954330000|2022-03-10 23:18:50|34718.1|34598.1|34729.2|34609.2|34729.3|34609.3|34718.1|34598.1|8
1646954340000|2022-03-10 23:19:00|34729.3|34609.3|34729.3|34609.3|34729.3|34609.3|34728.6|34608.6|5
1646954350000|2022-03-10 23:19:10|34728.9|34608.9|34716.7|34596.7|34729.2|34609.2|34716.7|34596.7|3
1646954360000|2022-03-10 23:19:20|34718.2|34598.2|34720.8|34600.8|34722.7|34602.7|34718.2|34598.2|7
1646954370000|2022-03-10 23:19:30|34722.5|34602.5|34716.4|34596.4|34729.9|34609.9|34711.6|34591.6|6
1646954380000|2022-03-10 23:19:40|34719.3|34599.3|34716.4|34596.4|34719.3|34599.3|34716.4|34596.4|4
1646954390000|2022-03-10 23:19:50|34719.3|34599.3|34717.5|34597.5|34719.3|34599.3|34709.3|34589.3|5
1646954400000|2022-03-10 23:20:00|34722.3|34602.3|34722.8|34602.8|34725.4|34605.4|34722.3|34602.3|6
1646954410000|2022-03-10 23:20:10|34707.8|34587.8|34714.4|34594.4|34714.4|34594.4|34707.8|34587.8|2
1646954420000|2022-03-10 23:20:20|34713.5|34593.5|34719.2|34599.2|34719.3|34599.3|34713.5|34593.5|5
1646954430000|2022-03-10 23:20:30|34730.6|34610.6|34729.9|34609.9|34730.6|34610.6|34729.6|34609.6|6
1646954440000|2022-03-10 23:20:40|34729.6|34609.6|34716|34596|34730|34610|34711.4|34591.4|6
1646954450000|2022-03-10 23:20:50|34725.3|34605.3|34728|34608|34728.7|34608.7|34725|34605|15
1646954460000|2022-03-10 23:21:00|34727|34607|34723.6|34603.6|34729.2|34609.2|34720.2|34600.2|11
1646954470000|2022-03-10 23:21:10|34731.5|34611.5|34730|34610|34731.5|34611.5|34730|34610|12
1646954480000|2022-03-10 23:21:20|34730.5|34610.5|34714.7|34594.7|34730.5|34610.5|34706.3|34586.3|3
1646954490000|2022-03-10 23:21:30|34711.9|34591.9|34719.6|34599.6|34719.7|34599.7|34711.9|34591.9|3
1646954500000|2022-03-10 23:21:40|34723.5|34603.5|34731|34611|34731|34611|34721.1|34601.1|4
1646954510000|2022-03-10 23:21:50|34730.8|34610.8|34721|34601|34730.8|34610.8|34718.5|34598.5|5
1646954520000|2022-03-10 23:22:00|34722.2|34602.2|34731.5|34611.5|34731.5|34611.5|34722.1|34602.1|3
1646954530000|2022-03-10 23:22:10|34713.9|34593.9|34718.3|34598.3|34718.3|34598.3|34713.9|34593.9|2
1646954540000|2022-03-10 23:22:20|34720.4|34600.4|34731.7|34611.7|34731.7|34611.7|34717.8|34597.8|6
1646954550000|2022-03-10 23:22:30|34731.4|34611.4|34731.5|34611.5|34731.5|34611.5|34731.4|34611.4|4
1646954560000|2022-03-10 23:22:40|34732.2|34612.2|34721.3|34601.3|34732.4|34612.4|34717.8|34597.8|5
1646954570000|2022-03-10 23:22:50|34722.7|34602.7|34722.1|34602.1|34725.7|34605.7|34722.1|34602.1|4
1646954580000|2022-03-10 23:23:00|34724.7|34604.7|34717.1|34597.1|34724.7|34604.7|34715|34595|6
1646954590000|2022-03-10 23:23:10|34720.1|34600.1|34717.1|34597.1|34720.1|34600.1|34717.1|34597.1|2
1646954600000|2022-03-10 23:23:20|34720.1|34600.1|34720|34600|34720.1|34600.1|34717.1|34597.1|3
1646954610000|2022-03-10 23:23:30|34732|34612|34719.3|34599.3|34732.3|34612.3|34715.8|34595.8|4
1646954620000|2022-03-10 23:23:40|34723.6|34603.6|34723.8|34603.8|34725.1|34605.1|34723.6|34603.6|5
1646954630000|2022-03-10 23:23:50|34723|34603|34714.9|34594.9|34723|34603|34706.4|34586.4|3
1646954640000|2022-03-10 23:24:00|34712.1|34592.1|34730.9|34610.9|34731.4|34611.4|34712.1|34592.1|7
1646954660000|2022-03-10 23:24:20|34731.1|34611.1|34719.6|34599.6|34731.1|34611.1|34712.9|34592.9|4
1646954670000|2022-03-10 23:24:30|34718.8|34598.8|34721.7|34601.7|34722.4|34602.4|34718.8|34598.8|4
1646954680000|2022-03-10 23:24:40|34724|34604|34716.8|34596.8|34724|34604|34714.7|34594.7|4
1646954690000|2022-03-10 23:24:50|34731.6|34611.6|34731.6|34611.6|34731.6|34611.6|34731.5|34611.5|3
1646954700000|2022-03-10 23:25:00|34731.5|34611.5|34731.6|34611.6|34731.6|34611.6|34731.5|34611.5|2
1646954710000|2022-03-10 23:25:10|34731.4|34611.4|34724.2|34604.2|34731.6|34611.6|34706.2|34586.2|10
1646954720000|2022-03-10 23:25:20|34720.8|34600.8|34729.6|34609.6|34729.8|34609.8|34720.8|34600.8|9
1646954730000|2022-03-10 23:25:30|34729.2|34609.2|34729.5|34609.5|34729.8|34609.8|34729.2|34609.2|7
1646954740000|2022-03-10 23:25:40|34711.4|34591.4|34718.8|34598.8|34718.9|34598.9|34711.4|34591.4|7
1646954750000|2022-03-10 23:25:50|34720.4|34600.4|34729.6|34609.6|34730.1|34610.1|34719.4|34599.4|8
1646954760000|2022-03-10 23:26:00|34729.8|34609.8|34730.9|34610.9|34731|34611|34711.8|34591.8|9
1646954770000|2022-03-10 23:26:10|34731.1|34611.1|34731.7|34611.7|34731.7|34611.7|34731|34611|6
1646954780000|2022-03-10 23:26:20|34731|34611|34731.4|34611.4|34731.4|34611.4|34731|34611|3
1646954790000|2022-03-10 23:26:30|34731.5|34611.5|34719.1|34599.1|34731.5|34611.5|34716.1|34596.1|5
1646954800000|2022-03-10 23:26:40|34721.9|34601.9|34730.3|34610.3|34730.3|34610.3|34721.8|34601.8|7
1646954810000|2022-03-10 23:26:50|34730.2|34610.2|34716.8|34596.8|34730.5|34610.5|34709.4|34589.4|6
1646954820000|2022-03-10 23:27:00|34716.7|34596.7|34720.5|34600.5|34724.1|34604.1|34716.7|34596.7|6
1646954830000|2022-03-10 23:27:10|34722.1|34602.1|34723.9|34603.9|34723.9|34603.9|34722.1|34602.1|5
1646954840000|2022-03-10 23:27:20|34731.1|34611.1|34716.8|34596.8|34731.3|34611.3|34711.9|34591.9|5
1646954850000|2022-03-10 23:27:30|34718.8|34598.8|34731.2|34611.2|34731.2|34611.2|34714.8|34594.8|6
1646954860000|2022-03-10 23:27:40|34731|34611|34718.6|34598.6|34731|34611|34702.1|34582.1|6
1646954870000|2022-03-10 23:27:50|34721.9|34601.9|34730.3|34610.3|34731.7|34611.7|34721.9|34601.9|9
1646954880000|2022-03-10 23:28:00|34730.4|34610.4|34723.7|34603.7|34731.1|34611.1|34718.3|34598.3|10
1646954890000|2022-03-10 23:28:10|34723.3|34603.3|34724.1|34604.1|34724.7|34604.7|34721.3|34601.3|5
1646954900000|2022-03-10 23:28:20|34723.7|34603.7|34731.4|34611.4|34731.9|34611.9|34723.7|34603.7|8
1646954910000|2022-03-10 23:28:30|34731.2|34611.2|34712.2|34592.2|34731.8|34611.8|34702.1|34582.1|8
1646954920000|2022-03-10 23:28:40|34720.1|34600.1|34730.7|34610.7|34731.3|34611.3|34720.1|34600.1|10
1646954930000|2022-03-10 23:28:50|34730.9|34610.9|34730.7|34610.7|34730.9|34610.9|34730.5|34610.5|7
1646954940000|2022-03-10 23:29:00|34730.8|34610.8|34714.6|34594.6|34730.8|34610.8|34714.6|34594.6|5
1646954950000|2022-03-10 23:29:10|34719.5|34599.5|34724|34604|34725.9|34605.9|34719.5|34599.5|14
1646954960000|2022-03-10 23:29:20|34723.8|34603.8|34730.2|34610.2|34730.4|34610.4|34723.8|34603.8|8
1646954970000|2022-03-10 23:29:30|34730.1|34610.1|34718.1|34598.1|34730.3|34610.3|34713.6|34593.6|8
1646954980000|2022-03-10 23:29:40|34716.5|34596.5|34731.2|34611.2|34732|34612|34716.5|34596.5|8
1646954990000|2022-03-10 23:29:50|34731.3|34611.3|34723.3|34603.3|34731.3|34611.3|34708.1|34588.1|6
1646955000000|2022-03-10 23:30:00|34724.1|34604.1|34725.3|34605.3|34727|34607|34724.1|34604.1|10
1646955010000|2022-03-10 23:30:10|34726.1|34606.1|34719.2|34599.2|34726.1|34606.1|34717.4|34597.4|5
1646955020000|2022-03-10 23:30:20|34722.1|34602.1|34722|34602|34722.1|34602.1|34720|34600|4
1646955030000|2022-03-10 23:30:30|34712.1|34592.1|34731.6|34611.6|34731.8|34611.8|34712.1|34592.1|7
1646955040000|2022-03-10 23:30:40|34731.7|34611.7|34730|34610|34731.9|34611.9|34720.4|34600.4|12
1646955050000|2022-03-10 23:30:50|34729.4|34609.4|34724.9|34604.9|34730.9|34610.9|34720.9|34600.9|11
1646955060000|2022-03-10 23:31:00|34726.6|34606.6|34728.1|34608.1|34729.1|34609.1|34726.1|34606.1|10
1646955070000|2022-03-10 23:31:10|34727|34607|34731.2|34611.2|34734|34614|34719.4|34599.4|12
1646955080000|2022-03-10 23:31:20|34730.5|34610.5|34730.1|34610.1|34730.5|34610.5|34730|34610|5
1646955090000|2022-03-10 23:31:30|34730.4|34610.4|34720.9|34600.9|34730.4|34610.4|34719.8|34599.8|5
1646955100000|2022-03-10 23:31:40|34722.6|34602.6|34718.7|34598.7|34722.6|34602.6|34708.2|34588.2|8
1646955110000|2022-03-10 23:31:50|34717.5|34597.5|34730.8|34610.8|34730.9|34610.9|34717.5|34597.5|8
1646955120000|2022-03-10 23:32:00|34713.6|34593.6|34690.6|34570.6|34715.1|34595.1|34685.6|34565.6|22
1646955130000|2022-03-10 23:32:10|34690.4|34570.4|34687.6|34567.6|34690.8|34570.8|34687.5|34567.5|15
1646955140000|2022-03-10 23:32:20|34688.9|34568.9|34690.7|34570.7|34691|34571|34688.8|34568.8|14
1646955150000|2022-03-10 23:32:30|34690.8|34570.8|34688|34568|34693.8|34573.8|34688|34568|13
1646955160000|2022-03-10 23:32:40|34689.6|34569.6|34703.4|34583.4|34714.8|34594.8|34689.6|34569.6|13
1646955170000|2022-03-10 23:32:50|34704|34584|34685.4|34565.4|34704|34584|34685.4|34565.4|15
1646955180000|2022-03-10 23:33:00|34684.4|34564.4|34688.6|34568.6|34690.5|34570.5|34684.4|34564.4|17
1646955190000|2022-03-10 23:33:10|34689.7|34569.7|34690.6|34570.6|34690.9|34570.9|34689.5|34569.5|16
1646955200000|2022-03-10 23:33:20|34690.5|34570.5|34688|34568|34690.5|34570.5|34688|34568|6
1646955210000|2022-03-10 23:33:30|34689.1|34569.1|34692.9|34572.9|34692.9|34572.9|34689.1|34569.1|14
1646955220000|2022-03-10 23:33:40|34693|34573|34688.6|34568.6|34693.6|34573.6|34686|34566|14
1646955230000|2022-03-10 23:33:50|34688.5|34568.5|34692.5|34572.5|34693.1|34573.1|34688.5|34568.5|14
1646955240000|2022-03-10 23:34:00|34691.5|34571.5|34688|34568|34691.8|34571.8|34688|34568|10
1646955250000|2022-03-10 23:34:10|34689.2|34569.2|34701.8|34581.8|34701.8|34581.8|34688.8|34568.8|16
1646955260000|2022-03-10 23:34:20|34701.9|34581.9|34694.1|34574.1|34702.1|34582.1|34693.9|34573.9|9
1646955270000|2022-03-10 23:34:30|34694.2|34574.2|34689.4|34569.4|34694.2|34574.2|34687.5|34567.5|8
1646955280000|2022-03-10 23:34:40|34690.6|34570.6|34693.8|34573.8|34693.8|34573.8|34690.5|34570.5|10
1646955290000|2022-03-10 23:34:50|34693.9|34573.9|34693|34573|34693.9|34573.9|34693|34573|5
1646955300000|2022-03-10 23:35:00|34693.2|34573.2|34690.9|34570.9|34693.6|34573.6|34688.7|34568.7|11
1646955310000|2022-03-10 23:35:10|34691.1|34571.1|34691.5|34571.5|34691.7|34571.7|34691|34571|8
1646955320000|2022-03-10 23:35:20|34691.1|34571.1|34690.5|34570.5|34693.7|34573.7|34687.3|34567.3|12
1646955330000|2022-03-10 23:35:30|34690.1|34570.1|34694.2|34574.2|34694.6|34574.6|34690.1|34570.1|7
1646955340000|2022-03-10 23:35:40|34694.1|34574.1|34694.3|34574.3|34694.3|34574.3|34694.1|34574.1|3
1646955350000|2022-03-10 23:35:50|34694|34574|34691.2|34571.2|34694|34574|34687.9|34567.9|6
1646955360000|2022-03-10 23:36:00|34690.2|34570.2|34690.6|34570.6|34693.1|34573.1|34689.7|34569.7|8
1646955370000|2022-03-10 23:36:10|34691.1|34571.1|34702.2|34582.2|34702.2|34582.2|34691.1|34571.1|7
1646955380000|2022-03-10 23:36:20|34699.2|34579.2|34689.4|34569.4|34699.2|34579.2|34688.6|34568.6|6
1646955390000|2022-03-10 23:36:30|34689.3|34569.3|34693.6|34573.6|34695.6|34575.6|34689.3|34569.3|12
1646955400000|2022-03-10 23:36:40|34693.7|34573.7|34690.9|34570.9|34693.7|34573.7|34686.7|34566.7|8
1646955410000|2022-03-10 23:36:50|34691.7|34571.7|34692.2|34572.2|34692.5|34572.5|34691.1|34571.1|8
1646955420000|2022-03-10 23:37:00|34692.1|34572.1|34684|34564|34692.4|34572.4|34684|34564|11
1646955430000|2022-03-10 23:37:10|34684.6|34564.6|34684.8|34564.8|34686.6|34566.6|34683.9|34563.9|7
1646955440000|2022-03-10 23:37:20|34689.2|34569.2|34689.5|34569.5|34690.4|34570.4|34689.2|34569.2|3
1646955450000|2022-03-10 23:37:30|34690.4|34570.4|34694.4|34574.4|34694.4|34574.4|34690.4|34570.4|5
1646955460000|2022-03-10 23:37:40|34694|34574|34688.2|34568.2|34694.2|34574.2|34686.3|34566.3|4
1646955470000|2022-03-10 23:37:50|34690.4|34570.4|34691.8|34571.8|34692.4|34572.4|34690.4|34570.4|7
1646955480000|2022-03-10 23:38:00|34691.7|34571.7|34693.6|34573.6|34693.8|34573.8|34691.7|34571.7|4
1646955490000|2022-03-10 23:38:10|34693.8|34573.8|34689|34569|34693.8|34573.8|34685.7|34565.7|5
1646955500000|2022-03-10 23:38:20|34686.8|34566.8|34689.1|34569.1|34689.1|34569.1|34685.9|34565.9|6
1646955510000|2022-03-10 23:38:30|34689.7|34569.7|34690.5|34570.5|34692.2|34572.2|34689.7|34569.7|16
1646955520000|2022-03-10 23:38:40|34690.6|34570.6|34689.1|34569.1|34690.6|34570.6|34688.6|34568.6|11
1646955530000|2022-03-10 23:38:50|34689.4|34569.4|34686.9|34566.9|34689.4|34569.4|34683.7|34563.7|18
1646955540000|2022-03-10 23:39:00|34685.1|34565.1|34685.1|34565.1|34687.5|34567.5|34680.5|34560.5|19
1646955550000|2022-03-10 23:39:10|34685|34565|34685.6|34565.6|34685.9|34565.9|34683.7|34563.7|18
1646955560000|2022-03-10 23:39:20|34686.3|34566.3|34682.4|34562.4|34686.6|34566.6|34680.6|34560.6|15
1646955570000|2022-03-10 23:39:30|34682.6|34562.6|34687|34567|34687|34567|34682.6|34562.6|13
1646955580000|2022-03-10 23:39:40|34686.8|34566.8|34686.9|34566.9|34687.1|34567.1|34686.5|34566.5|8
1646955590000|2022-03-10 23:39:50|34686.8|34566.8|34685.5|34565.5|34686.8|34566.8|34682.5|34562.5|10
1646955600000|2022-03-10 23:40:00|34685.4|34565.4|34686.6|34566.6|34686.7|34566.7|34683.9|34563.9|14
1646955610000|2022-03-10 23:40:10|34686.7|34566.7|34683.5|34563.5|34686.7|34566.7|34675.4|34561.4|20
1646955620000|2022-03-10 23:40:20|34683.4|34563.4|34682.5|34562.5|34684.1|34564.1|34680.3|34560.3|11
1646955630000|2022-03-10 23:40:30|34683|34563|34682.5|34562.5|34684.4|34564.4|34680.6|34560.6|14
1646955640000|2022-03-10 23:40:40|34681.7|34561.7|34685.7|34565.7|34686.1|34566.1|34681.7|34561.7|15
1646955650000|2022-03-10 23:40:50|34686.2|34566.2|34685.5|34565.5|34686.5|34566.5|34685.1|34565.1|8
1646955660000|2022-03-10 23:41:00|34685.4|34565.4|34677.7|34565.2|34685.4|34565.4|34673.6|34559.8|12
1646955670000|2022-03-10 23:41:10|34677.8|34596|34682.5|34562.5|34682.6|34596|34646|34561.7|12
1646955680000|2022-03-10 23:41:20|34685.4|34565.4|34685.5|34565.5|34685.6|34565.6|34685.2|34565.2|9
1646955690000|2022-03-10 23:41:30|34685.7|34565.7|34679.5|34559.5|34685.7|34565.7|34676.1|34557|11
1646955700000|2022-03-10 23:41:40|34680.4|34560.4|34639.5|34589.5|34684.3|34591.6|34639.5|34560.4|13
1646955710000|2022-03-10 23:41:50|34645.6|34595.6|34683.5|34566|34683.5|34601.7|34643.6|34562.3|6
1646955720000|2022-03-10 23:42:00|34684.3|34564.3|34684.7|34564.7|34684.8|34564.8|34677.9|34557.9|16
1646955730000|2022-03-10 23:42:10|34679|34559|34681.6|34561.6|34681.6|34561.6|34679|34559|7
1646955740000|2022-03-10 23:42:20|34681.4|34561.4|34679|34559|34681.9|34561.9|34676.1|34556.1|13
1646955750000|2022-03-10 23:42:30|34679.7|34559.7|34682.8|34562.8|34683|34563|34678.8|34558.8|19
1646955760000|2022-03-10 23:42:40|34682.9|34562.9|34681.4|34561.4|34683|34563|34670.2|34557.1|17
1646955770000|2022-03-10 23:42:50|34681.6|34561.6|34682.7|34562.7|34683.2|34563.2|34669.5|34556.7|19
1646955780000|2022-03-10 23:43:00|34683|34563|34679.8|34559.8|34691.3|34571.3|34679|34559|18
1646955790000|2022-03-10 23:43:10|34679.9|34559.9|34678.2|34558.2|34680|34560|34676.5|34556.5|13
1646955800000|2022-03-10 23:43:20|34678.8|34558.8|34679.5|34559.5|34679.9|34559.9|34678.3|34558.3|15
1646955810000|2022-03-10 23:43:30|34679.4|34559.4|34679.9|34559.9|34680.4|34560.4|34676.2|34556.2|18
1646955820000|2022-03-10 23:43:40|34679.7|34559.7|34680.1|34560.1|34681.3|34561.3|34679.2|34559.2|15
1646955830000|2022-03-10 23:43:50|34679.9|34559.9|34681.5|34561.5|34682.5|34598.8|34648.7|34557.2|19
1646955840000|2022-03-10 23:44:00|34681.8|34561.8|34682|34562|34682.7|34562.7|34681.6|34561.6|19
1646955850000|2022-03-10 23:44:10|34682.1|34562.1|34677.9|34557.9|34682.3|34562.3|34677.8|34557.8|26
1646955860000|2022-03-10 23:44:20|34677.8|34557.8|34680.8|34560.8|34680.8|34560.8|34677.5|34557.5|15
1646955870000|2022-03-10 23:44:30|34680.9|34560.9|34682.3|34562.3|34682.5|34562.5|34680.8|34560.8|14
1646955880000|2022-03-10 23:44:40|34676.9|34556.9|34678.9|34558.9|34679.9|34559.9|34676.9|34556.9|9
1646955890000|2022-03-10 23:44:50|34679.6|34559.6|34680.9|34560.9|34682.2|34562.2|34679.6|34559.6|22
1646955900000|2022-03-10 23:45:00|34681.1|34561.1|34680.3|34560.3|34681.2|34561.2|34677.7|34557.7|23
1646955910000|2022-03-10 23:45:10|34680|34560|34679.3|34559.3|34680.4|34560.4|34678.5|34558.5|15
1646955920000|2022-03-10 23:45:20|34679.5|34559.5|34681|34561|34683|34563|34675.2|34555.2|15
1646955930000|2022-03-10 23:45:30|34680.2|34560.2|34680|34560|34681.1|34561.1|34679.6|34559.6|13
1646955940000|2022-03-10 23:45:40|34680.4|34560.4|34679.9|34559.9|34680.5|34560.5|34679.8|34559.8|9
1646955950000|2022-03-10 23:45:50|34675.2|34555.2|34677.9|34557.9|34679.8|34559.8|34675.1|34555.1|24
1646955960000|2022-03-10 23:46:00|34676.8|34556.8|34678.4|34558.4|34679.2|34559.2|34676.8|34556.8|15
1646955970000|2022-03-10 23:46:10|34678.7|34558.7|34679|34559|34679|34595.2|34645|34556.9|14
1646955980000|2022-03-10 23:46:20|34675|34563.3|34675.9|34563.3|34679.5|34563.9|34674.1|34559.1|22
1646955990000|2022-03-10 23:46:30|34679.1|34560.2|34642|34592|34679.1|34594.6|34632.8|34556.1|20
1646956000000|2022-03-10 23:46:40|34639.1|34589.1|34682.6|34562.6|34682.6|34589.1|34639.1|34559.6|21
1646956010000|2022-03-10 23:46:50|34682.8|34562.8|34679.9|34559.9|34682.8|34562.8|34677.5|34557.5|18
1646956020000|2022-03-10 23:47:00|34679.6|34559.6|34680.7|34560.7|34681|34561|34679.5|34559.5|18
1646956030000|2022-03-10 23:47:10|34681.2|34561.2|34681.8|34561.8|34681.8|34595.4|34643.9|34561.2|14
1646956040000|2022-03-10 23:47:20|34681.7|34561.7|34646.3|34596.3|34682.6|34596.3|34639.5|34561.7|11
1646956050000|2022-03-10 23:47:30|34646|34596|34681.6|34561.6|34681.7|34596.3|34644.9|34561.5|19
1646956060000|2022-03-10 23:47:40|34681.3|34561.3|34681|34561|34681.9|34561.9|34679.9|34559.9|11
1646956070000|2022-03-10 23:47:50|34681.2|34561.2|34681.4|34561.4|34682.3|34562.3|34681|34561|14
1646956080000|2022-03-10 23:48:00|34681.6|34561.6|34647.3|34597.3|34682.2|34597.3|34647.3|34559.4|18
1646956090000|2022-03-10 23:48:10|34678.9|34565.7|34679.6|34562.3|34681.7|34566.3|34676.4|34560.8|21
1646956100000|2022-03-10 23:48:20|34676.9|34564.9|34677.3|34565.6|34681.2|34596.1|34635.6|34561.1|16
1646956110000|2022-03-10 23:48:30|34676.7|34566|34680.9|34563.5|34685.1|34566.1|34676.7|34561.2|18
1646956120000|2022-03-10 23:48:40|34678.8|34564.3|34677.8|34557.8|34681|34564.3|34676.7|34556.7|24
1646956130000|2022-03-10 23:48:50|34678|34558|34676.1|34556.1|34678.4|34558.4|34674.7|34554.7|18
1646956140000|2022-03-10 23:49:00|34675.7|34555.7|34674.1|34554.1|34675.7|34555.7|34672.9|34552.9|16
1646956150000|2022-03-10 23:49:10|34675.1|34555.1|34669.6|34557.7|34675.5|34588.9|34638.3|34555|20
1646956160000|2022-03-10 23:49:20|34669.8|34557.8|34672.6|34557|34672.9|34591.3|34638.4|34555.1|15
1646956170000|2022-03-10 23:49:30|34672.7|34558.4|34672.2|34552.2|34674.7|34590.3|34636.6|34548.8|18
1646956180000|2022-03-10 23:49:40|34672.3|34552.3|34672.1|34552.1|34673.2|34553.2|34669.1|34549.1|17
1646956190000|2022-03-10 23:49:50|34672.4|34552.4|34672|34552|34673.6|34553.6|34671.9|34551.9|21
1646956200000|2022-03-10 23:50:00|34672.6|34552.6|34631.6|34581.6|34673|34588.1|34631.6|34551.8|19
1646956210000|2022-03-10 23:50:10|34634.8|34584.8|34640.5|34590.5|34673.1|34599.3|34617.5|34558.6|24
1646956220000|2022-03-10 23:50:20|34640.6|34590.6|34641.1|34591.1|34642|34592|34640.6|34590.6|13
1646956230000|2022-03-10 23:50:30|34617.1|34597.1|34676.8|34556.8|34677.2|34606|34617.1|34555.3|22
1646956240000|2022-03-10 23:50:40|34676.9|34556.9|34677.4|34557.4|34677.6|34557.6|34676.8|34556.8|12
1646956250000|2022-03-10 23:50:50|34677.8|34557.8|34677|34557|34677.8|34557.8|34677|34557|9
1646956260000|2022-03-10 23:51:00|34672.4|34552.4|34625|34605|34672.9|34605.8|34624.3|34552.4|12
1646956270000|2022-03-10 23:51:10|34625.2|34605.2|34624.8|34604.8|34625.2|34605.2|34624|34604|15
1646956280000|2022-03-10 23:51:20|34624.9|34604.9|34675.2|34555.2|34675.4|34604.9|34623.5|34554.7|12
1646956290000|2022-03-10 23:51:30|34668.3|34548.3|34672.1|34552.1|34674.5|34554.5|34666.8|34548.3|18
1646956300000|2022-03-10 23:51:40|34672|34552|34669.6|34549.6|34673.5|34553.5|34668.7|34548.7|14
1646956310000|2022-03-10 23:51:50|34669.5|34549.5|34621|34601|34671.6|34601|34620.8|34549.2|22
1646956320000|2022-03-10 23:52:00|34620.7|34600.7|34619.2|34599.2|34621.2|34601.2|34617.6|34597.6|21
1646956330000|2022-03-10 23:52:10|34618.8|34598.8|34621.5|34601.5|34621.7|34601.7|34618.7|34598.7|17
1646956340000|2022-03-10 23:52:20|34672.5|34552.5|34671.9|34551.9|34672.5|34552.5|34661.4|34549.1|18
1646956350000|2022-03-10 23:52:30|34671.8|34551.8|34668|34548|34671.8|34551.8|34667|34548|15
1646956360000|2022-03-10 23:52:40|34669.7|34549.7|34670.4|34550.4|34670.4|34550.4|34668.7|34548.7|12
1646956370000|2022-03-10 23:52:50|34670.1|34550.1|34620.3|34600.3|34670.4|34600.6|34620.1|34550|11
1646956380000|2022-03-10 23:53:00|34670.7|34550.8|34633.7|34583.7|34670.7|34583.9|34630.5|34550.1|8
1646956390000|2022-03-10 23:53:10|34633.3|34583.3|34670.1|34550.1|34670.1|34583.8|34633.1|34549.5|8
1646956400000|2022-03-10 23:53:20|34669.9|34549.9|34666.8|34546.8|34671.4|34551.4|34666.4|34546.4|12
1646956410000|2022-03-10 23:53:30|34666.9|34546.9|34666.1|34546.1|34668.6|34548.6|34666.1|34546.1|18
1646956420000|2022-03-10 23:53:40|34666.2|34546.2|34615.7|34595.7|34668.4|34598.4|34614|34546.2|11
1646956430000|2022-03-10 23:53:50|34617.5|34597.5|34629.9|34579.9|34668.7|34597.5|34615.6|34546.7|21
1646956440000|2022-03-10 23:54:00|34626.9|34576.9|34628.6|34578.6|34630.9|34580.9|34626.9|34576.9|18
1646956450000|2022-03-10 23:54:10|34628.7|34578.7|34663.5|34543.5|34681.4|34578.7|34628.5|34543.5|17
1646956460000|2022-03-10 23:54:20|34663.3|34543.3|34661.9|34541.9|34675.8|34555.8|34660.3|34540.3|12
1646956470000|2022-03-10 23:54:30|34664.6|34544.6|34662|34542|34677.2|34557.2|34661.2|34541.2|15
1646956480000|2022-03-10 23:54:40|34662.1|34542.1|34628.3|34578.3|34662.1|34594.4|34608.3|34542.1|16
1646956490000|2022-03-10 23:54:50|34628.5|34578.5|34604.3|34584.3|34657|34587|34604.3|34545.3|14
1646956500000|2022-03-10 23:55:00|34606.1|34586.1|34662.2|34542.2|34663.3|34592.4|34606.1|34540.4|29
1646956510000|2022-03-10 23:55:10|34662.8|34542.8|34671.9|34551.9|34672.6|34552.6|34662.1|34542.1|15
1646956520000|2022-03-10 23:55:20|34672|34552|34660|34541.9|34673.6|34553.6|34655.1|34535.4|32
1646956530000|2022-03-10 23:55:30|34661.4|34541.4|34616.2|34566.2|34663|34567|34616.2|34538.9|21
1646956540000|2022-03-10 23:55:40|34616.3|34566.3|34615.9|34565.9|34652.8|34566.4|34614.4|34530.9|23
1646956550000|2022-03-10 23:55:50|34615.2|34565.2|34650.4|34530.4|34650.4|34565.2|34614|34526.7|25
1646956560000|2022-03-10 23:56:00|34650.2|34530.2|34647.7|34527.7|34651.2|34531.2|34647.4|34527.4|21
1646956570000|2022-03-10 23:56:10|34647.6|34527.6|34648.2|34528.2|34648.2|34528.2|34646.7|34526.7|25
1646956580000|2022-03-10 23:56:20|34647.6|34527.6|34612.9|34562.9|34648.3|34564.7|34612.9|34527.6|16
1646956590000|2022-03-10 23:56:30|34612.3|34562.3|34611|34561|34612.5|34562.5|34609.9|34559.9|29
1646956600000|2022-03-10 23:56:40|34610.7|34560.7|34649.5|34529.5|34663.6|34564.2|34610.7|34527|24
1646956610000|2022-03-10 23:56:50|34649.1|34529|34651.8|34531.8|34652.3|34532.3|34648.9|34528.9|12
1646956620000|2022-03-10 23:57:00|34651.5|34531.5|34658.9|34538.9|34659.8|34539.8|34650.4|34530.4|23
1646956630000|2022-03-10 23:57:10|34659.7|34539.7|34646.7|34529.6|34661.5|34541.5|34643.3|34528.8|21
1646956640000|2022-03-10 23:57:20|34648.2|34528.2|34611.8|34561.8|34648.6|34562|34611.5|34527.4|21
1646956650000|2022-03-10 23:57:30|34612.1|34562.1|34612.5|34562.5|34612.6|34562.6|34611.3|34561.3|16
1646956660000|2022-03-10 23:57:40|34612.6|34562.6|34666.3|34546.3|34670.9|34562.6|34612.6|34538|17
1646956670000|2022-03-10 23:57:50|34660|34540|34648.8|34528.8|34660|34571.1|34621.1|34528.5|24
1646956680000|2022-03-10 23:58:00|34649|34529|34657.6|34537.6|34657.6|34539.6|34649|34529|14
1646956690000|2022-03-10 23:58:10|34658.5|34538.5|34597.3|34577.3|34658.5|34577.6|34597.3|34537.9|16
1646956700000|2022-03-10 23:58:20|34597.4|34577.4|34599.5|34579.5|34599.7|34579.7|34595.9|34575.9|17
1646956710000|2022-03-10 23:58:30|34600.3|34580.3|34653.9|34533.9|34677.3|34582.1|34599.5|34531.6|27
1646956720000|2022-03-10 23:58:40|34654|34534|34653.9|34533.9|34654.3|34534.3|34653.7|34533.7|12
1646956730000|2022-03-10 23:58:50|34652|34532|34652.1|34532.1|34664.8|34544.8|34652|34532|17
1646956740000|2022-03-10 23:59:00|34652.2|34532.2|34598.1|34578.1|34660|34578.5|34598|34531.7|20
1646956750000|2022-03-10 23:59:10|34598.2|34578.2|34612.6|34562.6|34646|34578.2|34598.2|34530.3|20
1646956760000|2022-03-10 23:59:20|34612.9|34562.9|34613|34563|34614.2|34564.2|34612.2|34562.2|19
1646956770000|2022-03-10 23:59:30|34613.5|34563.5|34624.9|34574.9|34664.7|34575.1|34613.5|34539.9|25
1646956780000|2022-03-10 23:59:40|34624.2|34574.2|34650.4|34530.4|34661.2|34574.6|34624.2|34530.4|23
1646956790000|2022-03-10 23:59:50|34650.8|34530.8|34650.8|34530.8|34652.4|34532.4|34650.5|34530.5|19
1646956800000|2022-03-11 00:00:00|34652.1|34532.1|34600.5|34580.5|34652.4|34583.4|34598.1|34532.1|28
1646956810000|2022-03-11 00:00:10|34600.4|34580.4|34602.9|34582.9|34648.1|34584|34600.2|34536.4|33
1646956820000|2022-03-11 00:00:20|34603.3|34583.3|34652.9|34532.9|34653.2|34584|34601.1|34532.2|21
1646956830000|2022-03-11 00:00:30|34652.8|34532.8|34651.9|34531.9|34655.2|34535.2|34651.9|34531.9|16
1646956840000|2022-03-11 00:00:40|34650.9|34530.9|34655.9|34535.9|34655.9|34536.9|34649.9|34530.9|10
1646956850000|2022-03-11 00:00:50|34655.8|34535.8|34605.5|34585.5|34656.3|34585.6|34605.4|34535|18
1646956860000|2022-03-11 00:01:00|34655.7|34535.7|34605.9|34585.9|34655.7|34586.1|34605.5|34535.7|25
1646956870000|2022-03-11 00:01:10|34606.3|34586.3|34603.6|34583.6|34606.3|34586.3|34603.6|34583.6|18
1646956880000|2022-03-11 00:01:20|34654.3|34534.3|34654.7|34534.7|34654.7|34534.7|34654|34534|12
1646956890000|2022-03-11 00:01:30|34655.2|34535.2|34653.8|34533.8|34655.7|34535.7|34652.2|34532.2|22
1646956900000|2022-03-11 00:01:40|34653.5|34533.5|34653.8|34533.8|34654.6|34534.6|34653.5|34533.5|16
1646956910000|2022-03-11 00:01:50|34617.8|34567.8|34599.4|34579.4|34617.8|34580.6|34599.3|34564.9|16
1646956920000|2022-03-11 00:02:00|34599.7|34579.7|34600.4|34580.4|34600.4|34580.4|34599.2|34579.2|13
1646956930000|2022-03-11 00:02:10|34600.1|34580.1|34650.1|34530.1|34650.9|34580.1|34597.6|34528|18
1646956940000|2022-03-11 00:02:20|34649.9|34529.9|34649.2|34529.2|34649.9|34529.9|34645.7|34525.7|19
1646956950000|2022-03-11 00:02:30|34649.5|34529.5|34652.7|34532.7|34653.3|34533.3|34647.1|34527.1|27
1646956960000|2022-03-11 00:02:40|34652.3|34532.3|34603|34583|34653|34583.5|34602.4|34532.3|14
1646956970000|2022-03-11 00:02:50|34603.9|34583.9|34603|34583|34652|34584.1|34599.9|34539.6|23
1646956980000|2022-03-11 00:03:00|34602.5|34582.5|34602.9|34582.9|34603.7|34583.7|34601.6|34581.6|20
1646956990000|2022-03-11 00:03:10|34603.1|34583.1|34650.9|34530.9|34654.2|34583.1|34599.7|34530.9|19
1646957000000|2022-03-11 00:03:20|34651.3|34531.3|34650.6|34530.6|34654.5|34534.5|34650.6|34530.6|23
1646957010000|2022-03-11 00:03:30|34652|34532|34649.8|34529.8|34659.2|34574.3|34624|34529.3|21
1646957020000|2022-03-11 00:03:40|34649.6|34529.6|34599.9|34579.9|34649.6|34580.3|34597.5|34529.6|18
1646957030000|2022-03-11 00:03:50|34600.2|34580.2|34598.5|34578.5|34600.2|34580.2|34594.5|34574.5|14
1646957040000|2022-03-11 00:04:00|34598.4|34578.4|34648.4|34528.4|34650.1|34579.1|34598.4|34528.4|22
1646957050000|2022-03-11 00:04:10|34648.5|34528.5|34651.2|34531.2|34651.2|34531.2|34648.5|34528.5|17
1646957060000|2022-03-11 00:04:20|34651.5|34531.5|34648.6|34528.6|34651.5|34531.5|34645.7|34525.7|10
1646957070000|2022-03-11 00:04:30|34648.2|34528.2|34595.3|34575.3|34648.6|34577.6|34594.8|34528.2|9
1646957080000|2022-03-11 00:04:40|34595.9|34575.9|34610.3|34590.3|34654.1|34590.3|34595.8|34534|30
1646957090000|2022-03-11 00:04:50|34610.5|34590.5|34611.8|34591.8|34661.1|34595.2|34609.3|34543.2|28
1646957100000|2022-03-11 00:05:00|34665.3|34545.3|34661.1|34541.1|34671.2|34595.8|34615.4|34540.1|30
1646957110000|2022-03-11 00:05:10|34667.4|34552.9|34661.6|34541.6|34667.4|34583.9|34633.9|34541.3|15
1646957120000|2022-03-11 00:05:20|34661.8|34541.8|34667.5|34547.8|34669.5|34549.5|34657.2|34537.2|22
1646957130000|2022-03-11 00:05:30|34669.1|34549.1|34606.8|34586.8|34669.1|34586.8|34603.1|34549.1|30
1646957140000|2022-03-11 00:05:40|34607.2|34587.2|34605.1|34585.1|34607.8|34587.8|34605.1|34585.1|18
1646957150000|2022-03-11 00:05:50|34605.4|34585.4|34657.6|34537.6|34657.6|34588.5|34599.8|34536.3|17
1646957160000|2022-03-11 00:06:00|34657.7|34537.7|34662|34542|34662|34542|34657.7|34537.7|24
1646957170000|2022-03-11 00:06:10|34662.3|34542.3|34659.3|34539.3|34662.9|34542.9|34658.8|34538.8|19
1646957180000|2022-03-11 00:06:20|34659.4|34539.4|34607.5|34587.5|34660.1|34587.5|34604.6|34536.3|13
1646957190000|2022-03-11 00:06:30|34607.6|34587.6|34605.6|34585.6|34607.6|34587.6|34605.2|34585.2|14
1646957200000|2022-03-11 00:06:40|34651.6|34541.4|34601.8|34581.8|34652.6|34582.2|34599.1|34540.4|19
1646957210000|2022-03-11 00:06:50|34601.3|34581.3|34652.5|34532.5|34653.8|34582.4|34601.3|34530.7|14
1646957220000|2022-03-11 00:07:00|34653.7|34533.7|34656.2|34536.2|34656.2|34536.2|34652.3|34532.3|15
1646957230000|2022-03-11 00:07:10|34657.4|34537.4|34657|34537|34658|34538|34656.1|34536.1|16
1646957240000|2022-03-11 00:07:20|34657.3|34537.3|34605.9|34585.9|34657.4|34586.4|34605.6|34537.3|9
1646957250000|2022-03-11 00:07:30|34606.5|34586.5|34606.8|34586.8|34608.1|34588.1|34605.6|34585.6|14
1646957260000|2022-03-11 00:07:40|34607.3|34587.3|34657.5|34537.5|34660.2|34587.7|34607.2|34537.5|10
1646957270000|2022-03-11 00:07:50|34657.6|34537.6|34659.4|34539.4|34662.7|34572.5|34622.5|34534.5|26
1646957280000|2022-03-11 00:08:00|34660.7|34540.7|34662.1|34542.1|34662.1|34542.1|34659.8|34539.8|15
1646957290000|2022-03-11 00:08:10|34662.2|34542.2|34611.3|34591.3|34662.5|34591.7|34609.6|34540.3|14
1646957300000|2022-03-11 00:08:20|34611.4|34591.4|34611.3|34591.3|34611.6|34591.6|34611.2|34591.2|6
1646957310000|2022-03-11 00:08:30|34611.6|34591.6|34610.6|34590.6|34613.7|34593.7|34608|34588|11
1646957320000|2022-03-11 00:08:40|34610.7|34590.7|34661.5|34541.5|34665|34590.7|34610.7|34540.2|15
1646957330000|2022-03-11 00:08:50|34658.8|34538.8|34662.8|34542.8|34662.8|34542.8|34658.8|34538.8|14
1646957340000|2022-03-11 00:09:00|34663|34543|34658.3|34538.3|34663.7|34543.7|34658.3|34538.3|12
1646957350000|2022-03-11 00:09:10|34658.1|34538.1|34606.5|34586.5|34658.1|34589.2|34603.6|34536.9|14
1646957360000|2022-03-11 00:09:20|34607.1|34587.1|34607|34587|34609.5|34589.5|34607|34587|11
1646957370000|2022-03-11 00:09:30|34604.8|34584.8|34661.9|34541.9|34661.9|34588.3|34604.3|34539.3|10
1646957380000|2022-03-11 00:09:40|34661.8|34541.8|34659.5|34539.5|34661.9|34541.9|34658|34538|7
1646957390000|2022-03-11 00:09:50|34660.6|34540.6|34662.8|34542.8|34663|34543|34660.6|34540.6|11
1646957400000|2022-03-11 00:10:00|34663|34543|34614.5|34594.5|34663.6|34594.8|34610.7|34541.1|19
1646957410000|2022-03-11 00:10:10|34614.1|34594.1|34628|34578|34628.3|34594.7|34612.6|34578|14
1646957420000|2022-03-11 00:10:20|34628.7|34578.7|34613.4|34593.4|34628.8|34593.4|34611.5|34578.3|9
1646957430000|2022-03-11 00:10:30|34612.7|34592.7|34662.8|34542.8|34663.2|34592.9|34612.5|34542.6|14
1646957440000|2022-03-11 00:10:40|34661.7|34541.7|34657.2|34537.2|34661.7|34541.7|34657.2|34537.2|10
1646957450000|2022-03-11 00:10:50|34657.8|34537.8|34658.9|34538.9|34658.9|34538.9|34657.3|34537.3|17
1646957460000|2022-03-11 00:11:00|34659|34539|34625.9|34575.9|34659|34576.1|34624.9|34539|10
1646957470000|2022-03-11 00:11:10|34626.1|34576.1|34609.6|34589.6|34626.1|34589.6|34605.4|34576.1|12
1646957480000|2022-03-11 00:11:20|34657.6|34547.1|34662.7|34542.7|34662.7|34577.7|34627.5|34542.5|6
1646957490000|2022-03-11 00:11:30|34662.5|34542.5|34662.1|34542.1|34662.8|34542.8|34660.9|34540.9|13
1646957500000|2022-03-11 00:11:40|34662.2|34542.2|34664|34544|34664.1|34544.1|34660.9|34540.9|17
1646957510000|2022-03-11 00:11:50|34663.7|34543.7|34612.3|34592.3|34664.8|34592.3|34611.5|34542.7|11
1646957520000|2022-03-11 00:12:00|34612.6|34592.6|34613.8|34593.8|34616|34596|34612.6|34592.6|14
1646957530000|2022-03-11 00:12:10|34661.4|34548.1|34609.5|34589.5|34661.4|34594|34607.8|34543.8|14
1646957540000|2022-03-11 00:12:20|34610.3|34590.3|34658.9|34538.9|34661.2|34590.7|34610.3|34538.7|16
1646957550000|2022-03-11 00:12:30|34659.1|34539.1|34659.4|34539.4|34660.6|34540.6|34658.8|34538.8|15
1646957560000|2022-03-11 00:12:40|34659.3|34539.3|34655.6|34535.6|34659.3|34539.3|34655.3|34535.3|14
1646957570000|2022-03-11 00:12:50|34655.8|34535.8|34653.1|34542.3|34657.3|34572|34620.4|34535.8|20
1646957580000|2022-03-11 00:13:00|34653.6|34541.6|34603.4|34583.4|34654.4|34586|34600.3|34538.6|16
1646957590000|2022-03-11 00:13:10|34602.5|34582.5|34655|34535|34655|34583.6|34602.5|34532.5|18
1646957600000|2022-03-11 00:13:20|34655.4|34535.4|34652.5|34532.5|34655.4|34535.4|34652.5|34532.5|17
1646957610000|2022-03-11 00:13:30|34652.8|34532.8|34651.2|34531.2|34652.8|34532.8|34649.6|34529.6|17
1646957620000|2022-03-11 00:13:40|34651.5|34531.5|34612|34562|34652.9|34562|34612|34531.5|21
1646957630000|2022-03-11 00:13:50|34611.9|34561.9|34617.9|34567.9|34618|34568|34611.9|34561.9|16
1646957640000|2022-03-11 00:14:00|34617.3|34567.3|34613.3|34563.3|34619.7|34569.7|34611.4|34561.4|23
1646957650000|2022-03-11 00:14:10|34613.4|34563.4|34649.9|34529.9|34651.3|34563.4|34612.8|34525.3|27
1646957660000|2022-03-11 00:14:20|34648.3|34528.3|34651.7|34531.7|34651.7|34531.7|34647.8|34527.8|19
1646957670000|2022-03-11 00:14:30|34651.8|34531.8|34648.2|34528.2|34652|34532|34647.4|34527.4|16
1646957680000|2022-03-11 00:14:40|34648.9|34528.9|34598.9|34578.9|34648.9|34580.1|34598.1|34526.9|20
1646957690000|2022-03-11 00:14:50|34599|34579|34597.5|34577.5|34599.4|34579.4|34597.2|34577.2|18
1646957700000|2022-03-11 00:15:00|34647.1|34527.1|34648.6|34528.6|34649.9|34565.4|34611.9|34527.1|25
1646957710000|2022-03-11 00:15:10|34648.5|34528.5|34649.5|34529.5|34650.1|34530.1|34643.4|34523.4|20
1646957720000|2022-03-11 00:15:20|34649.4|34529.4|34649|34529|34650|34530|34648.6|34528.6|19
1646957730000|2022-03-11 00:15:30|34650|34530|34615.5|34565.5|34650.2|34565.6|34615.4|34528.6|15
1646957740000|2022-03-11 00:15:40|34615.4|34565.4|34599.7|34579.7|34615.4|34581.2|34590.3|34565.2|15
1646957750000|2022-03-11 00:15:50|34600.2|34580.2|34598.2|34578.2|34600.2|34580.2|34592.1|34572.1|18
1646957760000|2022-03-11 00:16:00|34598.9|34578.9|34648.6|34528.6|34649.3|34579|34598.7|34528|21
1646957770000|2022-03-11 00:16:10|34649.1|34529.1|34645.5|34525.5|34649.4|34529.4|34640.5|34521.1|19
1646957780000|2022-03-11 00:16:20|34645.1|34525.1|34645.2|34525.2|34645.8|34525.8|34645|34525|13
1646957790000|2022-03-11 00:16:30|34645.4|34525.4|34608.1|34558.1|34645.4|34563.2|34606.8|34525.4|16
1646957800000|2022-03-11 00:16:40|34609.3|34559.3|34611.4|34561.4|34611.4|34561.4|34608.8|34558.8|13
1646957810000|2022-03-11 00:16:50|34611.3|34561.3|34645.9|34525.9|34646.9|34572.1|34585.9|34523.8|21
1646957820000|2022-03-11 00:17:00|34645.8|34525.8|34646.3|34526.3|34646.4|34526.4|34645.8|34525.8|16
1646957830000|2022-03-11 00:17:10|34645.9|34525.9|34642.7|34522.7|34646.6|34526.6|34641|34521|16
1646957840000|2022-03-11 00:17:20|34642.9|34522.9|34609.1|34559.1|34645.7|34559.8|34609.1|34522.8|16
1646957850000|2022-03-11 00:17:30|34612.2|34562.2|34606.4|34556.4|34641.4|34562.2|34605.7|34521|15
1646957860000|2022-03-11 00:17:40|34606.3|34556.3|34606.7|34556.7|34608.2|34558.2|34606.3|34556.3|22
1646957870000|2022-03-11 00:17:50|34606.8|34556.8|34637.4|34517.4|34642.1|34556.9|34606.8|34517.4|16
1646957880000|2022-03-11 00:18:00|34637.7|34517.7|34639.3|34519.3|34640.4|34520.4|34637.5|34517.5|17
1646957890000|2022-03-11 00:18:10|34639.1|34519.1|34640.5|34520.5|34641.2|34521.2|34639.1|34519.1|18
1646957900000|2022-03-11 00:18:20|34640.7|34520.7|34585.3|34565.3|34640.7|34571.8|34584.2|34518.4|25
1646957910000|2022-03-11 00:18:30|34584.9|34564.9|34635.6|34521.3|34635.6|34565.1|34584.8|34517.1|20
1646957920000|2022-03-11 00:18:40|34636.5|34520.3|34636.8|34516.8|34636.9|34553.6|34602.1|34516.8|17
1646957930000|2022-03-11 00:18:50|34636.9|34516.9|34636.2|34516.2|34637.4|34517.4|34635.3|34515.3|18
1646957940000|2022-03-11 00:19:00|34637.3|34517.3|34635.8|34515.8|34637.4|34517.4|34633.7|34513.7|20
1646957950000|2022-03-11 00:19:10|34636|34516|34582.9|34562.9|34636.6|34562.9|34579.9|34516|12
1646957960000|2022-03-11 00:19:20|34583.3|34563.3|34583.6|34563.6|34585|34565|34583|34563|18
1646957970000|2022-03-11 00:19:30|34582.7|34562.7|34588.9|34568.9|34588.9|34568.9|34582.7|34562.7|14
1646957980000|2022-03-11 00:19:40|34583.1|34563.1|34640.6|34520.6|34641.4|34563.1|34583.1|34514.8|16
1646957990000|2022-03-11 00:19:50|34640.8|34520.8|34643.9|34523.9|34644.5|34524.5|34640.5|34520.5|17
1646958000000|2022-03-11 00:20:00|34644.5|34524.5|34645.3|34525.3|34645.3|34525.3|34644.2|34524.2|17
1646958010000|2022-03-11 00:20:10|34645.1|34525.1|34610.7|34560.7|34645.2|34561.3|34609.9|34525.1|8
1646958020000|2022-03-11 00:20:20|34612.3|34562.3|34640.2|34529.1|34640.2|34562.3|34609.7|34529.1|11
1646958030000|2022-03-11 00:20:30|34609.5|34559.5|34647.6|34527.6|34647.7|34578.3|34592.8|34527.5|13
1646958040000|2022-03-11 00:20:40|34643.9|34523.9|34646.4|34526.4|34646.4|34526.4|34643.9|34523.9|6
1646958050000|2022-03-11 00:20:50|34646.3|34526.3|34648.7|34528.7|34649|34529|34646.3|34526.3|17
1646958060000|2022-03-11 00:21:00|34648.8|34528.8|34614.6|34564.6|34649.9|34565.1|34614.6|34528.6|16
1646958070000|2022-03-11 00:21:10|34614.4|34564.4|34611.6|34561.6|34642.7|34564.4|34610.9|34528.7|14
1646958080000|2022-03-11 00:21:20|34610.9|34560.9|34597.5|34577.5|34610.9|34577.5|34596.1|34560.9|9
1646958090000|2022-03-11 00:21:30|34644.3|34531.7|34647|34527|34647.1|34562.3|34612.3|34526.7|10
1646958100000|2022-03-11 00:21:40|34647.1|34527.1|34646.3|34526.3|34647.2|34527.2|34643.7|34523.7|10
1646958110000|2022-03-11 00:21:50|34646.2|34526.2|34652.5|34532.5|34652.7|34532.7|34644.4|34524.4|18
1646958120000|2022-03-11 00:22:00|34652.9|34532.9|34604.9|34584.9|34652.9|34585.2|34604.3|34532.7|12
1646958130000|2022-03-11 00:22:10|34604.8|34584.8|34600.1|34580.1|34648.3|34584.9|34600.1|34535.4|11
1646958140000|2022-03-11 00:22:20|34599.4|34579.4|34648.4|34528.4|34649.9|34581.3|34599.4|34528.4|16
1646958150000|2022-03-11 00:22:30|34648.8|34528.8|34651.4|34531.4|34651.8|34531.8|34648.5|34528.5|16
1646958160000|2022-03-11 00:22:40|34651.7|34531.7|34654|34534|34654|34534|34651.6|34531.6|11
1646958170000|2022-03-11 00:22:50|34653.7|34533.7|34618.5|34568.5|34653.7|34569.6|34618.5|34533.3|11
1646958180000|2022-03-11 00:23:00|34618.6|34568.6|34617.9|34567.9|34619.1|34569.1|34616.6|34566.6|14
1646958190000|2022-03-11 00:23:10|34617.7|34567.7|34616.7|34566.7|34617.7|34567.7|34616.2|34566.2|14
1646958200000|2022-03-11 00:23:20|34651.2|34531.2|34650.6|34530.6|34651.3|34565|34614.4|34530.2|11
1646958210000|2022-03-11 00:23:30|34647.4|34527.4|34650.8|34530.8|34650.9|34530.9|34647.4|34527.4|13
1646958220000|2022-03-11 00:23:40|34651|34531|34650.6|34530.6|34651.1|34532.9|34648.7|34530.5|10
1646958230000|2022-03-11 00:23:50|34651.3|34531.3|34616.7|34566.7|34651.5|34566.9|34616|34530.9|8
1646958240000|2022-03-11 00:24:00|34616.9|34566.9|34615.8|34565.8|34644.8|34578.8|34596.8|34533.1|12
1646958250000|2022-03-11 00:24:10|34615.9|34565.9|34650.3|34530.3|34650.3|34579.4|34599.4|34529.7|5
1646958260000|2022-03-11 00:24:20|34650.1|34530.1|34651.7|34531.7|34651.7|34531.7|34650.1|34530.1|8
1646958270000|2022-03-11 00:24:30|34651.8|34531.8|34648.6|34528.6|34651.8|34531.8|34645.1|34528.5|12
1646958280000|2022-03-11 00:24:40|34648.9|34528.9|34616.5|34566.5|34650.9|34566.5|34616.5|34527|12
1646958290000|2022-03-11 00:24:50|34616.7|34566.7|34616.7|34566.7|34616.7|34566.7|34616.5|34566.5|8
1646958300000|2022-03-11 00:25:00|34616.8|34566.8|34616.8|34566.8|34617|34567|34616|34566|12
1646958310000|2022-03-11 00:25:10|34651.7|34531.7|34651|34531|34651.7|34531.7|34648.9|34528.9|6
1646958320000|2022-03-11 00:25:20|34650.9|34530.9|34651.2|34531.2|34651.4|34531.4|34649.8|34530.3|15
1646958330000|2022-03-11 00:25:30|34651.3|34531.3|34649.6|34529.6|34651.3|34531.3|34648.8|34528.8|14
1646958340000|2022-03-11 00:25:40|34615.6|34565.6|34598.1|34578.1|34644.4|34578.4|34598.1|34529.6|14
1646958350000|2022-03-11 00:25:50|34644.2|34530.6|34613.7|34563.7|34647.2|34563.7|34612.1|34527.2|17
1646958360000|2022-03-11 00:26:00|34647.3|34530|34646.5|34526.5|34647.3|34576|34594|34523.7|19
1646958370000|2022-03-11 00:26:10|34645.9|34525.9|34647.8|34527.8|34647.8|34527.8|34643.7|34523.7|17
1646958380000|2022-03-11 00:26:20|34647.9|34527.9|34649.5|34529.5|34649.7|34529.7|34647.6|34527.6|8
1646958390000|2022-03-11 00:26:30|34649.3|34529.3|34600.3|34580.3|34650.4|34581.4|34588.8|34527.1|18
1646958400000|2022-03-11 00:26:40|34593.2|34573.2|34597.1|34577.1|34599.3|34579.3|34593.2|34573.2|6
1646958410000|2022-03-11 00:26:50|34598.9|34578.9|34601.8|34581.8|34601.9|34581.9|34598.9|34578.9|4
1646958420000|2022-03-11 00:27:00|34601.1|34581.1|34653|34533|34653.4|34581.1|34601.1|34530.1|15
1646958430000|2022-03-11 00:27:10|34652.7|34532.7|34654.9|34534.9|34654.9|34534.9|34652.4|34532.4|6
1646958440000|2022-03-11 00:27:20|34654.4|34534.4|34652.5|34532.5|34654.6|34534.6|34651.3|34531.3|10
1646958450000|2022-03-11 00:27:30|34616.9|34566.9|34605.1|34585.1|34616.9|34585.1|34598.6|34563|6
1646958460000|2022-03-11 00:27:40|34605.2|34585.2|34605.4|34585.4|34605.7|34585.7|34605.2|34585.2|5
1646958470000|2022-03-11 00:27:50|34605.5|34585.5|34654.8|34534.8|34655|34585.5|34605.2|34534.8|6
1646958480000|2022-03-11 00:28:00|34655.4|34535.4|34655.8|34535.8|34656.2|34536.2|34649.1|34532.3|13
1646958490000|2022-03-11 00:28:10|34655.7|34535.7|34658.2|34538.2|34658.2|34538.2|34655.7|34535.7|18
1646958500000|2022-03-11 00:28:20|34657.9|34537.9|34622.1|34572.1|34657.9|34572.1|34622.1|34536.6|8
1646958510000|2022-03-11 00:28:30|34606.9|34586.9|34608|34588|34608.6|34588.6|34606.9|34586.9|8
1646958520000|2022-03-11 00:28:40|34607.7|34587.7|34610|34590|34610|34590|34604.4|34584.4|8
1646958530000|2022-03-11 00:28:50|34609.9|34589.9|34659.7|34539.7|34659.9|34590.5|34609.9|34539.7|9
1646958540000|2022-03-11 00:29:00|34659.8|34539.8|34658|34538|34661.1|34541.1|34656.4|34536.4|18
1646958550000|2022-03-11 00:29:10|34658.1|34538.1|34659.8|34539.8|34660.2|34540.2|34658.1|34538.1|13
1646958560000|2022-03-11 00:29:20|34624.6|34574.6|34626.4|34576.4|34626.7|34576.7|34624.6|34574.6|9
1646958570000|2022-03-11 00:29:30|34626.6|34576.6|34626.8|34576.8|34658.1|34576.8|34626.4|34545|7
1646958580000|2022-03-11 00:29:40|34627.1|34577.1|34663.2|34543.2|34663.6|34590.2|34609.7|34540.3|12
1646958590000|2022-03-11 00:29:50|34662.9|34542.9|34662.9|34542.9|34663|34544.7|34662|34542|7
1646958600000|2022-03-11 00:30:00|34663|34543|34660.4|34540.4|34663|34543|34658.2|34538.2|15
1646958610000|2022-03-11 00:30:10|34660.3|34540.3|34611.7|34591.7|34660.3|34591.7|34611.4|34539.5|11
1646958620000|2022-03-11 00:30:20|34604.3|34584.3|34620.6|34570.6|34659.6|34587.4|34604.3|34539.1|17
1646958630000|2022-03-11 00:30:30|34621.9|34571.9|34609.1|34589.1|34624.3|34590|34608.5|34571.7|14
1646958640000|2022-03-11 00:30:40|34608.4|34588.4|34655.1|34535.1|34658.6|34588.4|34608.4|34535|21
1646958650000|2022-03-11 00:30:50|34655|34535|34649.7|34536.9|34655.5|34536.9|34649.7|34532.5|14
1646958660000|2022-03-11 00:31:00|34651.3|34535.5|34658.4|34538.4|34658.4|34538.4|34649.2|34532.4|20
1646958670000|2022-03-11 00:31:10|34608.9|34588.9|34609.8|34589.8|34657.8|34590.4|34608.9|34544.7|15
1646958680000|2022-03-11 00:31:20|34610.4|34590.4|34613.9|34593.9|34614|34594|34610.4|34590.4|18
1646958690000|2022-03-11 00:31:30|34612.3|34592.3|34659.4|34539.4|34660.2|34592.9|34610.8|34539.4|21
1646958700000|2022-03-11 00:31:40|34661.4|34541.4|34657.1|34537.1|34661.4|34541.4|34656.8|34536.8|26
1646958710000|2022-03-11 00:31:50|34678.3|34558.3|34658.1|34538.1|34678.3|34558.3|34656.4|34536.4|16
1646958720000|2022-03-11 00:32:00|34658.6|34538.6|34608|34588|34659.7|34589.8|34604.1|34537.5|19
1646958730000|2022-03-11 00:32:10|34608.2|34588.2|34608.9|34588.9|34610.2|34590.2|34608.2|34588.2|10
1646958740000|2022-03-11 00:32:20|34609.1|34589.1|34611.7|34591.7|34612.3|34592.3|34609.1|34589.1|11
1646958750000|2022-03-11 00:32:30|34611.6|34591.6|34624.2|34574.2|34662.4|34592.7|34611.5|34538.7|17
1646958760000|2022-03-11 00:32:40|34624.9|34574.9|34661.4|34541.4|34662.2|34574.9|34624.9|34540.2|10
1646958770000|2022-03-11 00:32:50|34661.5|34541.5|34658.9|34538.9|34661.7|34541.7|34657.8|34537.8|11
1646958780000|2022-03-11 00:33:00|34606.6|34586.6|34608.5|34588.5|34609.3|34589.3|34605.1|34585.1|11
1646958790000|2022-03-11 00:33:10|34609.4|34589.4|34660.8|34548.9|34661.3|34593.9|34609.4|34546.4|16
1646958800000|2022-03-11 00:33:20|34660.7|34548.6|34663.7|34543.7|34664.5|34595.7|34607.9|34543.7|19
1646958810000|2022-03-11 00:33:30|34663.8|34543.8|34661.5|34541.5|34664.4|34544.4|34661|34541|19
1646958820000|2022-03-11 00:33:40|34661.7|34541.7|34658.9|34538.9|34662.1|34542.1|34658.4|34538.4|19
1646958830000|2022-03-11 00:33:50|34658.8|34538.8|34618.4|34568.4|34663.9|34569.3|34617.8|34532.5|21
1646958840000|2022-03-11 00:34:00|34652.7|34533.2|34597.4|34577.4|34652.7|34577.4|34596.5|34533.2|15
1646958850000|2022-03-11 00:34:10|34601.1|34581.1|34601.7|34581.7|34601.7|34581.7|34597.8|34577.8|15
1646958860000|2022-03-11 00:34:20|34601.8|34581.8|34651.6|34531.6|34652.2|34581.8|34601.8|34531.3|11
1646958870000|2022-03-11 00:34:30|34653.6|34533.6|34651|34531|34653.6|34533.6|34647.2|34527.2|9
1646958880000|2022-03-11 00:34:40|34651.5|34531.5|34654.6|34534.6|34655.2|34535.2|34651.1|34531.1|16
1646958890000|2022-03-11 00:34:50|34654.5|34534.5|34605.9|34585.9|34654.6|34585.9|34604.4|34534.5|16
1646958900000|2022-03-11 00:35:00|34657.1|34537.1|34621|34571|34657.1|34572.8|34621|34537.1|16
1646958910000|2022-03-11 00:35:10|34651.1|34541|34653.1|34533.1|34654|34571.8|34621.4|34532.2|14
1646958920000|2022-03-11 00:35:20|34653.2|34533.2|34654.5|34534.5|34654.9|34534.9|34652.9|34532.9|9
1646958930000|2022-03-11 00:35:30|34655.2|34535.2|34653.7|34533.7|34655.9|34535.9|34651.2|34531.2|14
1646958940000|2022-03-11 00:35:40|34654.1|34534.1|34620|34570|34655.1|34570|34619.3|34534.1|10
1646958950000|2022-03-11 00:35:50|34622.3|34572.3|34620|34570|34651.1|34586.3|34597.9|34540.4|15
1646958960000|2022-03-11 00:36:00|34619.7|34569.7|34620.8|34570.8|34621|34571|34619|34569|15
1646958970000|2022-03-11 00:36:10|34621|34571|34652.6|34532.6|34656.3|34571|34621|34529|10
1646958980000|2022-03-11 00:36:20|34651.6|34531.6|34652|34532|34652.3|34532.3|34651.6|34531.6|4
1646958990000|2022-03-11 00:36:30|34651.9|34531.9|34651.7|34531.7|34652.5|34532.5|34648.2|34530.3|9
1646959000000|2022-03-11 00:36:40|34615.2|34565.2|34655|34535|34655|34570.9|34615.2|34535|4
1646959010000|2022-03-11 00:36:50|34652.3|34538.6|34599.6|34579.6|34652.3|34579.6|34591.9|34538.6|6
1646959020000|2022-03-11 00:37:00|34601.6|34581.6|34655.9|34535.9|34655.9|34582.5|34601.6|34535.3|5
1646959030000|2022-03-11 00:37:10|34655.6|34535.6|34655.9|34535.9|34655.9|34537.2|34650.8|34530.8|14
1646959040000|2022-03-11 00:37:20|34655.8|34535.8|34655.2|34535.2|34656|34536|34655.1|34535.1|11
1646959050000|2022-03-11 00:37:30|34654.8|34534.8|34606|34586|34655.1|34586.7|34598.9|34532.4|11
1646959060000|2022-03-11 00:37:40|34606.2|34586.2|34606.3|34586.3|34607.1|34587.1|34605.9|34585.9|10
1646959070000|2022-03-11 00:37:50|34595.4|34575.4|34602.6|34582.6|34603.2|34583.2|34595.4|34575.4|12
1646959080000|2022-03-11 00:38:00|34617.9|34567.9|34655.2|34535.2|34655.5|34570|34617.9|34533.1|14
1646959090000|2022-03-11 00:38:10|34655.1|34535.1|34651.9|34535.8|34655.8|34535.8|34651.9|34532.3|12
1646959100000|2022-03-11 00:38:20|34654.3|34535.2|34654|34534|34654.3|34568.1|34618.1|34533.6|6
1646959110000|2022-03-11 00:38:30|34619.2|34569.2|34601.8|34581.8|34619.5|34581.8|34601.8|34569.2|3
1646959120000|2022-03-11 00:38:40|34603|34583|34606|34586|34607.9|34587.9|34600.4|34580.4|12
1646959130000|2022-03-11 00:38:50|34607.6|34587.6|34654|34537.1|34657.7|34587.6|34606.3|34536.9|12
1646959140000|2022-03-11 00:39:00|34657|34537|34657.8|34537.8|34658.4|34573|34622.8|34536.9|11
1646959150000|2022-03-11 00:39:10|34657.9|34537.9|34659.5|34539.5|34659.6|34539.6|34655.7|34535.7|17
1646959160000|2022-03-11 00:39:20|34659.3|34539.3|34624.2|34574.2|34659.9|34575.7|34623.8|34539|10
1646959170000|2022-03-11 00:39:30|34609.2|34589.2|34609|34589|34609.8|34589.8|34608.9|34588.9|10
1646959180000|2022-03-11 00:39:40|34608.8|34588.8|34609.4|34589.4|34609.4|34589.4|34608.5|34588.5|6
1646959190000|2022-03-11 00:39:50|34609.5|34589.5|34658|34538|34660|34590.6|34609.5|34537.8|12
1646959200000|2022-03-11 00:40:00|34658.1|34538.1|34662.3|34542.3|34662.3|34542.3|34658.1|34538.1|13
1646959210000|2022-03-11 00:40:10|34662.4|34542.4|34662.1|34542.1|34662.7|34542.7|34662.1|34542.1|14
1646959220000|2022-03-11 00:40:20|34612.2|34592.2|34613.2|34593.2|34613.6|34593.6|34611.9|34591.9|11
1646959230000|2022-03-11 00:40:30|34612.7|34592.7|34612.7|34592.7|34612.8|34592.8|34612.7|34592.7|3
1646959240000|2022-03-11 00:40:40|34661.2|34542.7|34665.7|34545.7|34665.7|34580.3|34629.2|34542.7|13
1646959250000|2022-03-11 00:40:50|34665.4|34545.4|34665.9|34545.9|34665.9|34546.9|34659.9|34543.5|11
1646959260000|2022-03-11 00:41:00|34665.6|34545.6|34664.7|34544.7|34666.7|34546.7|34664.6|34544.6|13
1646959270000|2022-03-11 00:41:10|34664.8|34544.8|34606.9|34586.9|34665.4|34586.9|34606.9|34544.8|5
1646959280000|2022-03-11 00:41:20|34606.4|34586.4|34637.4|34587.4|34669.9|34597.2|34606.4|34549.5|18
1646959290000|2022-03-11 00:41:30|34666.9|34556.2|34621.5|34601.5|34666.9|34601.5|34616.8|34556.2|19
1646959300000|2022-03-11 00:41:40|34621.1|34601.1|34675.4|34555.4|34675.5|34602.9|34621.1|34552.2|27
1646959310000|2022-03-11 00:41:50|34675.5|34555.5|34672.2|34552.2|34675.5|34555.5|34671.4|34551.4|19
1646959320000|2022-03-11 00:42:00|34669.7|34557.4|34675.5|34555.5|34675.9|34557.4|34669.7|34554|15
1646959330000|2022-03-11 00:42:10|34675.6|34555.6|34626|34606|34675.6|34606|34624.3|34555.6|15
1646959340000|2022-03-11 00:42:20|34626.4|34606.4|34623.9|34603.9|34626.5|34606.5|34622|34602|16
1646959350000|2022-03-11 00:42:30|34624.2|34604.2|34673.9|34553.9|34675.8|34605.6|34623.9|34553.9|15
1646959360000|2022-03-11 00:42:40|34674.5|34554.5|34675.2|34555.2|34678.2|34558.2|34674.5|34554.5|17
1646959370000|2022-03-11 00:42:50|34675|34555|34671.9|34551.9|34675|34555|34670.7|34550.7|4
1646959380000|2022-03-11 00:43:00|34672.6|34552.6|34636.5|34586.5|34673.4|34586.5|34634.9|34552.5|10
1646959390000|2022-03-11 00:43:10|34636.1|34586.1|34617.9|34597.9|34637.5|34597.9|34617.9|34586.1|8
1646959400000|2022-03-11 00:43:20|34619.5|34599.5|34625.4|34605.4|34626.1|34606.1|34619.5|34599.5|11
1646959410000|2022-03-11 00:43:30|34626.3|34606.3|34674.3|34554.3|34675.8|34606.3|34626.3|34548.6|13
1646959420000|2022-03-11 00:43:40|34674.7|34554.7|34673.6|34553.6|34674.8|34554.8|34673.6|34553.6|9
1646959430000|2022-03-11 00:43:50|34673.5|34553.5|34673|34553|34675|34555|34672.2|34552.2|13
1646959440000|2022-03-11 00:44:00|34673.7|34553.7|34626|34606|34673.9|34606|34618.6|34553.7|18
1646959450000|2022-03-11 00:44:10|34621.3|34601.3|34624.6|34604.6|34625.3|34605.3|34621.3|34601.3|15
1646959460000|2022-03-11 00:44:20|34624.7|34604.7|34673|34553|34673.4|34604.7|34623.4|34553|10
1646959470000|2022-03-11 00:44:30|34674.5|34554.5|34669.9|34549.9|34674.6|34554.6|34669.7|34549.7|9
1646959480000|2022-03-11 00:44:40|34670.3|34550.3|34669.6|34549.6|34672|34552|34669.6|34549.6|8
1646959490000|2022-03-11 00:44:50|34667|34550|34625.2|34605.2|34670|34605.3|34615.6|34549|10
1646959500000|2022-03-11 00:45:00|34674|34554|34627.4|34607.4|34674|34607.6|34621.3|34554|20
1646959510000|2022-03-11 00:45:10|34628|34608|34641.1|34591.1|34675.7|34608.6|34626.7|34560.9|14
1646959520000|2022-03-11 00:45:20|34641.6|34591.6|34676.5|34556.5|34676.5|34591.8|34641.6|34556.1|8
1646959530000|2022-03-11 00:45:30|34676|34556|34677.2|34557.2|34677.2|34557.2|34674.7|34554.7|10
1646959540000|2022-03-11 00:45:40|34677.6|34557.6|34677.2|34557.2|34677.6|34557.6|34677|34557|5
1646959550000|2022-03-11 00:45:50|34677.4|34557.4|34644.9|34594.9|34677.4|34594.9|34642.8|34557.4|7
1646959560000|2022-03-11 00:46:00|34644.7|34594.7|34625.5|34605.5|34677.7|34607.9|34625.5|34557|16
1646959570000|2022-03-11 00:46:10|34628.7|34608.7|34676.7|34556.7|34676.7|34608.7|34626.1|34556.5|8
1646959580000|2022-03-11 00:46:20|34676.6|34556.6|34677.5|34557.5|34678.1|34558.1|34676.4|34556.4|7
1646959590000|2022-03-11 00:46:30|34677.4|34557.4|34677.7|34557.7|34678.5|34560.7|34673.1|34556.8|14
1646959600000|2022-03-11 00:46:40|34677.4|34557.4|34639.8|34589.8|34677.5|34590.1|34639.6|34555.6|12
1646959610000|2022-03-11 00:46:50|34639.7|34589.7|34623.5|34603.5|34640.7|34606|34623.2|34589.7|27
1646959620000|2022-03-11 00:47:00|34623.6|34603.6|34622.9|34602.9|34623.6|34603.6|34622.9|34602.9|5
1646959630000|2022-03-11 00:47:10|34672.1|34552.1|34669.4|34549.4|34672.2|34585.4|34634.9|34549.4|10
1646959640000|2022-03-11 00:47:20|34669.2|34549.2|34670.2|34550.2|34670.8|34550.8|34669.2|34549.2|11
1646959650000|2022-03-11 00:47:30|34670.3|34550.3|34669.4|34549.4|34670.3|34550.3|34669.4|34549.4|10
1646959660000|2022-03-11 00:47:40|34669.5|34549.5|34670.1|34556.5|34670.1|34604.7|34623.3|34549.4|17
1646959670000|2022-03-11 00:47:50|34623.6|34603.6|34672.8|34552.8|34673.2|34603.6|34623.6|34552.8|15
1646959680000|2022-03-11 00:48:00|34670|34555.9|34676.4|34556.4|34676.5|34587.8|34637.8|34552.4|13
1646959690000|2022-03-11 00:48:10|34675.9|34555.9|34676.1|34556.1|34676.8|34556.8|34675.5|34555.5|17
1646959700000|2022-03-11 00:48:20|34675.8|34555.8|34672.9|34552.9|34675.8|34555.8|34672.6|34552.6|16
1646959710000|2022-03-11 00:48:30|34672.8|34552.8|34623.2|34603.2|34673.1|34603.3|34622.6|34552.3|13
1646959720000|2022-03-11 00:48:40|34623.5|34603.5|34637|34587|34670.1|34603.5|34622.7|34552.9|14
1646959730000|2022-03-11 00:48:50|34667.1|34556.3|34620.7|34600.7|34667.1|34600.7|34619.7|34556.3|15
1646959740000|2022-03-11 00:49:00|34621.2|34601.2|34672.7|34552.7|34672.7|34601.2|34621.2|34549.6|19
1646959750000|2022-03-11 00:49:10|34672.6|34552.6|34672|34552|34672.8|34552.8|34671.7|34551.7|18
1646959760000|2022-03-11 00:49:20|34671.8|34551.8|34670.5|34550.5|34671.8|34551.8|34668.7|34548.7|14
1646959770000|2022-03-11 00:49:30|34669.4|34549.4|34622.7|34602.7|34673.3|34605.3|34622.5|34549.4|19
1646959780000|2022-03-11 00:49:40|34623.1|34603.1|34623.1|34603.1|34624.9|34604.9|34621.8|34601.8|16
1646959790000|2022-03-11 00:49:50|34622.4|34602.4|34673.2|34553.2|34673.2|34603.1|34619.3|34550.5|13
1646959800000|2022-03-11 00:50:00|34673.1|34553.1|34673.4|34553.4|34673.4|34553.4|34672.3|34552.3|7
1646959810000|2022-03-11 00:50:10|34673.8|34553.8|34672|34552|34673.9|34553.9|34671.8|34551.8|11
1646959820000|2022-03-11 00:50:20|34670.5|34550.5|34623|34603|34671|34603.6|34620.6|34549.7|13
1646959830000|2022-03-11 00:50:30|34615.6|34595.6|34617.4|34597.4|34620.9|34600.9|34615.6|34595.6|14
1646959840000|2022-03-11 00:50:40|34617.9|34597.9|34625.9|34605.9|34626.6|34606.6|34617.9|34597.9|16
1646959850000|2022-03-11 00:50:50|34626.2|34606.2|34673.4|34553.4|34675.6|34606.8|34625.6|34553.4|33
1646959860000|2022-03-11 00:51:00|34673|34553|34672.5|34552.5|34673.1|34553.1|34671|34551|18
1646959870000|2022-03-11 00:51:10|34672.4|34552.4|34672.6|34552.6|34672.7|34552.7|34672.1|34552.1|10
1646959880000|2022-03-11 00:51:20|34637.7|34587.7|34637.9|34587.9|34638.5|34588.5|34637.3|34587.3|7
1646959890000|2022-03-11 00:51:30|34620.5|34600.5|34639.3|34589.3|34676.1|34604.2|34620.5|34556.4|20
1646959900000|2022-03-11 00:51:40|34639|34589|34673.1|34553.1|34673.7|34589.5|34638.6|34552.9|23
1646959910000|2022-03-11 00:51:50|34673.2|34553.2|34673.2|34553.2|34673.2|34553.2|34670.5|34550.5|20
1646959920000|2022-03-11 00:52:00|34673|34553|34671.5|34551.5|34673.1|34553.1|34671.4|34551.4|19
1646959930000|2022-03-11 00:52:10|34671.4|34551.4|34620|34600|34672.2|34600.3|34619.9|34549.7|18
1646959940000|2022-03-11 00:52:20|34620.3|34600.3|34668.3|34549.9|34669.2|34600.4|34619.6|34549.1|17
1646959950000|2022-03-11 00:52:30|34669|34549|34617.6|34597.6|34670.8|34597.7|34613.7|34549|18
1646959960000|2022-03-11 00:52:40|34616.7|34596.7|34670|34550|34670|34597.4|34616.7|34546.3|25
1646959970000|2022-03-11 00:52:50|34669|34549|34668.1|34548.1|34670.3|34550.3|34665.5|34545.5|24
1646959980000|2022-03-11 00:53:00|34668.4|34548.4|34668.4|34548.4|34669.3|34549.3|34667.9|34547.9|21
1646959990000|2022-03-11 00:53:10|34669.2|34549.2|34666.3|34550.9|34669.4|34584.1|34632.3|34546.6|18
1646960000000|2022-03-11 00:53:20|34667.3|34550|34635.3|34585.3|34669.9|34600.6|34620.1|34549.6|15
1646960010000|2022-03-11 00:53:30|34635.4|34585.4|34668.3|34548.3|34668.3|34585.4|34632.9|34544.2|20
1646960020000|2022-03-11 00:53:40|34668.4|34548.4|34667.5|34547.5|34668.5|34548.5|34666.9|34546.9|14
1646960030000|2022-03-11 00:53:50|34668.3|34548.3|34669.6|34549.6|34669.7|34549.7|34667.8|34547.8|21
1646960040000|2022-03-11 00:54:00|34668.4|34548.4|34622|34602|34671.7|34603|34621.6|34548|22
1646960050000|2022-03-11 00:54:10|34621.7|34601.7|34624.3|34604.3|34671.6|34604.3|34621.4|34556.9|21
1646960060000|2022-03-11 00:54:20|34624.1|34604.1|34623.1|34603.1|34624.1|34604.1|34622|34602|16
1646960070000|2022-03-11 00:54:30|34622.9|34602.9|34671.8|34551.8|34671.9|34602.9|34622.7|34551.4|12
1646960080000|2022-03-11 00:54:40|34671.1|34551.1|34673.7|34553.7|34676.6|34556.6|34671.1|34551.1|27
1646960090000|2022-03-11 00:54:50|34673.8|34553.8|34674.3|34554.3|34674.3|34554.3|34669.2|34549.2|27
1646960100000|2022-03-11 00:55:00|34674|34554|34634.5|34614.5|34682.3|34614.7|34624.2|34554|29
1646960110000|2022-03-11 00:55:10|34635.3|34615.3|34632.3|34612.3|34635.3|34615.3|34628.5|34608.5|14
1646960120000|2022-03-11 00:55:20|34633.6|34613.6|34683.1|34563.1|34684.6|34614.7|34629.2|34563.1|27
1646960130000|2022-03-11 00:55:30|34683.9|34563.9|34680.8|34560.8|34684.7|34564.7|34680.8|34560.8|17
1646960140000|2022-03-11 00:55:40|34681|34561.8|34686.6|34566.6|34686.6|34566.6|34681|34561.8|21
1646960150000|2022-03-11 00:55:50|34687|34567|34637.2|34617.2|34687.1|34617.2|34637|34566.1|17
1646960160000|2022-03-11 00:56:00|34637.1|34617.1|34635.6|34615.6|34637.2|34617.2|34635.4|34615.4|17
1646960170000|2022-03-11 00:56:10|34635.5|34615.5|34636.6|34616.6|34638.8|34618.8|34635|34615|21
1646960180000|2022-03-11 00:56:20|34636.4|34616.4|34687.2|34567.2|34687.9|34616.4|34636.4|34566.4|15
1646960190000|2022-03-11 00:56:30|34687.3|34567.3|34684.4|34564.4|34687.3|34601.1|34650.7|34563.6|11
1646960200000|2022-03-11 00:56:40|34684.3|34564.3|34682.5|34566.2|34685.1|34568|34680.3|34563|11
1646960210000|2022-03-11 00:56:50|34683.3|34565.6|34642.1|34622.1|34687.3|34622.1|34636.4|34565.6|23
1646960220000|2022-03-11 00:57:00|34640.7|34620.7|34639.5|34619.5|34640.7|34620.7|34639.3|34619.3|12
1646960230000|2022-03-11 00:57:10|34639.7|34619.7|34689|34569|34689.5|34619.8|34639.1|34569|8
1646960240000|2022-03-11 00:57:20|34689.1|34569.1|34689.1|34569.1|34689.9|34570.3|34688.5|34568.5|11
1646960250000|2022-03-11 00:57:30|34689|34569.3|34649.8|34599.8|34689|34599.8|34649.8|34565.8|11
1646960260000|2022-03-11 00:57:40|34685.5|34565.5|34638.3|34618.3|34687.3|34618.5|34638|34565.5|15
1646960270000|2022-03-11 00:57:50|34638.2|34618.2|34643.5|34623.5|34691.3|34623.5|34636.8|34571.3|19
1646960280000|2022-03-11 00:58:00|34643.4|34623.4|34663.8|34613.8|34697.7|34630.3|34642.9|34573.6|26
1646960290000|2022-03-11 00:58:10|34663.9|34613.9|34697.9|34577.9|34700|34613.9|34663.9|34576.9|19
1646960300000|2022-03-11 00:58:20|34697.7|34577.7|34698|34578|34698.4|34579.1|34697.4|34577.6|12
1646960310000|2022-03-11 00:58:30|34697.9|34577.9|34698|34578|34701.3|34581.3|34697.9|34577.9|16
1646960320000|2022-03-11 00:58:40|34698.3|34578.3|34662.4|34612.4|34698.3|34626.9|34646.4|34575|15
1646960330000|2022-03-11 00:58:50|34647.5|34627.5|34662.1|34612.1|34693.5|34627.5|34647.5|34580.3|9
1646960340000|2022-03-11 00:59:00|34697.1|34577.1|34697.7|34577.7|34697.7|34612.5|34662.1|34577.1|10
1646960350000|2022-03-11 00:59:10|34698|34578|34696.2|34579.3|34698|34611.8|34661.8|34576.7|12
1646960360000|2022-03-11 00:59:20|34697.7|34577.7|34697.7|34577.7|34697.7|34579.1|34694.8|34576.9|13
1646960370000|2022-03-11 00:59:30|34697.3|34577.3|34647.2|34627.2|34700.2|34631.3|34647.2|34576.9|19
1646960380000|2022-03-11 00:59:40|34649|34629|34649.4|34629.4|34651|34631|34645|34625|12
1646960390000|2022-03-11 00:59:50|34648.7|34628.7|34647.7|34627.7|34648.9|34628.9|34647.6|34627.6|7
1646960400000|2022-03-11 01:00:00|34648.4|34628.4|34690.2|34570.2|34699.3|34629.3|34648.4|34569.8|23
1646960410000|2022-03-11 01:00:10|34690.8|34570.8|34694.8|34574.8|34694.8|34604|34653.5|34569.3|22
1646960420000|2022-03-11 01:00:20|34694.7|34574.7|34694.7|34574.7|34695.5|34575.5|34694.6|34574.6|17
1646960430000|2022-03-11 01:00:30|34693.8|34573.8|34640|34620|34693.8|34623.6|34639.4|34573.1|16
1646960440000|2022-03-11 01:00:40|34640.2|34620.2|34640.6|34620.6|34641|34621|34639.7|34619.7|11
1646960450000|2022-03-11 01:00:50|34640.3|34620.3|34689.1|34569.1|34689.1|34620.3|34638.8|34568.9|15
1646960460000|2022-03-11 01:01:00|34689|34569|34690.2|34570.2|34690.3|34570.3|34685.5|34566.5|21
1646960470000|2022-03-11 01:01:10|34690.3|34570.3|34693.4|34573.4|34694.6|34574.6|34690.1|34570.1|18
1646960480000|2022-03-11 01:01:20|34694.6|34574.6|34656.2|34636.2|34696.5|34637.7|34642.8|34574.6|22
1646960490000|2022-03-11 01:01:30|34656.3|34636.3|34651.4|34631.4|34703|34636.3|34651.4|34582.7|24
1646960500000|2022-03-11 01:01:40|34651.6|34631.6|34649.2|34629.2|34651.6|34631.6|34647.4|34627.4|14
1646960510000|2022-03-11 01:01:50|34649.3|34629.3|34699.1|34579.1|34699.7|34629.4|34649.3|34578.6|16
1646960520000|2022-03-11 01:02:00|34699.7|34579.7|34698.4|34578.4|34699.7|34579.7|34697.3|34577.3|17
1646960530000|2022-03-11 01:02:10|34698.5|34578.5|34698.8|34578.8|34698.8|34578.8|34698.2|34578.2|13
1646960540000|2022-03-11 01:02:20|34698.9|34578.9|34647.5|34627.5|34698.9|34627.7|34647.4|34578.9|11
1646960550000|2022-03-11 01:02:30|34647.2|34627.2|34662|34612|34694.4|34627.5|34645.3|34574.2|12
1646960560000|2022-03-11 01:02:40|34691.9|34581.8|34696.3|34576.3|34696.4|34613.4|34661.8|34575.7|10
1646960570000|2022-03-11 01:02:50|34696|34576|34696.1|34576.8|34697.3|34577.5|34695.3|34575.3|19
1646960580000|2022-03-11 01:03:00|34692.3|34580.7|34698|34579.8|34698.8|34580.7|34692.3|34576|23
1646960590000|2022-03-11 01:03:10|34698.3|34580.1|34645.1|34625.1|34699.9|34631.8|34645.1|34579.2|11
1646960600000|2022-03-11 01:03:20|34647.7|34627.7|34647.6|34627.6|34648.4|34628.4|34641.5|34621.5|12
1646960610000|2022-03-11 01:03:30|34651.4|34631.4|34651|34631|34652.5|34632.5|34645.1|34625.1|19
1646960620000|2022-03-11 01:03:40|34651.8|34631.8|34700.4|34580.4|34702.5|34631.8|34651.8|34579.6|14
1646960630000|2022-03-11 01:03:50|34699.9|34579.9|34698.1|34578.1|34702|34616.1|34666.1|34577.1|17
1646960640000|2022-03-11 01:04:00|34698.9|34579.7|34696.5|34576.5|34702.4|34582.4|34695.9|34576.1|26
1646960650000|2022-03-11 01:04:10|34696.3|34576.3|34644.6|34624.6|34696.3|34628.5|34643.7|34575.9|25
1646960660000|2022-03-11 01:04:20|34646.1|34626.1|34643.1|34623.1|34647|34627|34640.5|34620.5|16
1646960670000|2022-03-11 01:04:30|34641.8|34621.8|34694.7|34574.7|34695.4|34624.2|34641.8|34574.7|15
1646960680000|2022-03-11 01:04:40|34694.1|34574.1|34693.4|34573.4|34697.7|34577.7|34692.8|34572.8|13
1646960690000|2022-03-11 01:04:50|34692.5|34575.4|34695|34575|34696.6|34576.9|34692.5|34574.4|14
1646960700000|2022-03-11 01:05:00|34693.3|34573.3|34646.6|34626.6|34693.9|34626.7|34643.4|34573.3|20
1646960710000|2022-03-11 01:05:10|34646.2|34626.2|34646.8|34626.8|34647.8|34627.8|34646|34626|22
1646960720000|2022-03-11 01:05:20|34646.5|34626.5|34646.1|34626.1|34647.2|34627.2|34646|34626|13
1646960730000|2022-03-11 01:05:30|34646.4|34626.4|34693.7|34573.7|34696.4|34626.9|34646.4|34573.3|25
1646960740000|2022-03-11 01:05:40|34693.6|34573.6|34693.8|34573.8|34694.4|34574.4|34693.6|34573.6|12
1646960750000|2022-03-11 01:05:50|34693.7|34573.7|34691.5|34571.5|34694.5|34579.3|34690|34570.3|15
1646960760000|2022-03-11 01:06:00|34692.8|34572.8|34660.9|34610.9|34693|34611.3|34657.8|34572.8|9
1646960770000|2022-03-11 01:06:10|34661.1|34611.1|34643.9|34623.9|34661.1|34623.9|34642.5|34610.9|7
1646960780000|2022-03-11 01:06:20|34643.4|34623.4|34700.2|34580.2|34700.5|34625.5|34643.4|34578.5|15
1646960790000|2022-03-11 01:06:30|34700.4|34580.4|34701.6|34581.6|34702|34584.8|34696|34580.4|12
1646960800000|2022-03-11 01:06:40|34701.7|34581.7|34701.9|34581.9|34702.6|34582.6|34701.1|34581.2|18
1646960810000|2022-03-11 01:06:50|34702|34582|34655.2|34635.2|34704|34635.2|34655|34582|17
1646960820000|2022-03-11 01:07:00|34655.3|34635.3|34659.4|34639.4|34705.2|34639.5|34649.2|34589.6|21
1646960830000|2022-03-11 01:07:10|34659.1|34639.1|34660.4|34640.4|34660.5|34640.5|34655.4|34635.4|24
1646960840000|2022-03-11 01:07:20|34660|34640|34672.6|34622.6|34712.4|34641|34660|34589.1|23
1646960850000|2022-03-11 01:07:30|34673.4|34623.4|34710.5|34592.7|34711.8|34625.5|34673.4|34589.5|20
1646960860000|2022-03-11 01:07:40|34712.6|34592.6|34714.5|34594.5|34715.4|34595.4|34710.8|34592.1|17
1646960870000|2022-03-11 01:07:50|34678.3|34628.3|34660.8|34640.8|34710.1|34644.1|34659.9|34590.1|24
1646960880000|2022-03-11 01:08:00|34660.4|34640.4|34673.5|34623.5|34703.7|34640.4|34658|34592.4|22
1646960890000|2022-03-11 01:08:10|34655.7|34635.7|34710.2|34590.2|34710.5|34637.4|34652.6|34587.8|23
1646960900000|2022-03-11 01:08:20|34710.7|34590.7|34714|34594|34714.1|34598|34709.3|34590.7|11
1646960910000|2022-03-11 01:08:30|34712.2|34592.2|34712|34592|34712.8|34595.3|34705.8|34591.3|13
1646960920000|2022-03-11 01:08:40|34712.5|34592.5|34661.6|34641.6|34712.6|34641.6|34658.7|34592.2|9
1646960930000|2022-03-11 01:08:50|34662.2|34642.2|34664.4|34644.4|34710.2|34644.4|34662.2|34594.4|7
1646960940000|2022-03-11 01:09:00|34663.9|34643.9|34663.8|34643.8|34664.7|34644.7|34663|34643|18
1646960950000|2022-03-11 01:09:10|34664|34644|34715.1|34595.1|34715.6|34644|34663.7|34594.2|18
1646960960000|2022-03-11 01:09:20|34711.5|34599.5|34714.6|34594.6|34714.9|34599.5|34710.5|34594.4|9
1646960970000|2022-03-11 01:09:30|34709|34598.8|34715.1|34595.1|34715.1|34598.8|34709|34594.2|13
1646960980000|2022-03-11 01:09:40|34715.2|34595.2|34664.8|34644.8|34715.2|34645.2|34664.8|34594.9|12
1646960990000|2022-03-11 01:09:50|34663.4|34643.4|34666.4|34646.4|34666.4|34646.4|34657.9|34637.9|17
1646961000000|2022-03-11 01:10:00|34711.4|34600.1|34666.8|34646.8|34711.6|34647.1|34666.1|34600.1|16
1646961010000|2022-03-11 01:10:10|34666.3|34646.3|34664.7|34644.7|34667.4|34647.4|34662.8|34642.8|17
1646961020000|2022-03-11 01:10:20|34665.3|34645.3|34665.6|34645.6|34667.7|34647.7|34664.3|34644.3|14
1646961030000|2022-03-11 01:10:30|34666.7|34646.7|34674.6|34654.6|34675.9|34655.9|34666.7|34646.7|22
1646961040000|2022-03-11 01:10:40|34675.1|34655.1|34669.8|34649.8|34676.1|34656.1|34669.3|34649.3|18
1646961050000|2022-03-11 01:10:50|34670.2|34650.2|34673.4|34653.4|34674.1|34654.1|34670.1|34650.1|10
1646961060000|2022-03-11 01:11:00|34673.5|34653.5|34668.9|34648.9|34674.1|34654.1|34668.9|34648.9|19
1646961070000|2022-03-11 01:11:10|34669|34649|34665.6|34645.6|34669.1|34649.1|34665.2|34645.2|15
1646961080000|2022-03-11 01:11:20|34666.1|34646.1|34670.1|34650.1|34670.5|34650.5|34666.1|34646.1|13
1646961090000|2022-03-11 01:11:30|34670.2|34650.2|34668.9|34648.9|34670.3|34650.3|34668.8|34648.8|10
1646961100000|2022-03-11 01:11:40|34669|34649|34669.2|34649.2|34669.5|34649.5|34667|34647|16
1646961110000|2022-03-11 01:11:50|34669.3|34649.3|34668.8|34648.8|34670.6|34650.6|34668|34648|14
1646961120000|2022-03-11 01:12:00|34718.6|34598.8|34682.8|34632.8|34718.8|34632.9|34682.1|34598.8|9
1646961130000|2022-03-11 01:12:10|34683.5|34633.5|34667.4|34647.4|34683.6|34647.4|34667.4|34632.7|11
1646961140000|2022-03-11 01:12:20|34667.5|34647.5|34666.5|34646.5|34667.5|34647.5|34662.9|34642.9|21
1646961150000|2022-03-11 01:12:30|34666.8|34646.8|34668.1|34648.1|34668.4|34648.4|34666.5|34646.5|15
1646961160000|2022-03-11 01:12:40|34668.2|34648.2|34668.2|34648.2|34668.3|34648.3|34668.1|34648.1|4
1646961170000|2022-03-11 01:12:50|34668.4|34648.4|34668.9|34648.9|34669.7|34649.7|34668.3|34648.3|18
1646961180000|2022-03-11 01:13:00|34669.5|34649.5|34667.3|34647.3|34669.5|34649.5|34666.1|34646.1|13
1646961190000|2022-03-11 01:13:10|34666.9|34646.9|34666|34646|34666.9|34646.9|34662.9|34642.9|15
1646961200000|2022-03-11 01:13:20|34665.7|34645.7|34666.9|34646.9|34668.3|34648.3|34665.3|34645.3|13
1646961210000|2022-03-11 01:13:30|34670.9|34650.9|34677.3|34657.3|34677.6|34657.6|34670.9|34650.9|13
1646961220000|2022-03-11 01:13:40|34677.2|34657.2|34674.9|34654.9|34677.2|34657.2|34673.4|34653.4|20
1646961230000|2022-03-11 01:13:50|34672.8|34652.8|34673.9|34653.9|34674.5|34654.5|34672.6|34652.6|11
1646961240000|2022-03-11 01:14:00|34674|34654|34674.3|34654.3|34675.8|34655.8|34673.7|34653.7|18
1646961250000|2022-03-11 01:14:10|34674.4|34654.4|34676.4|34656.4|34677.3|34657.3|34674.3|34654.3|12
1646961260000|2022-03-11 01:14:20|34676.3|34656.3|34674.9|34654.9|34676.3|34656.3|34673.8|34653.8|18
1646961270000|2022-03-11 01:14:30|34675|34655|34677.6|34657.6|34679.6|34659.6|34674.8|34654.8|20
1646961280000|2022-03-11 01:14:40|34677.7|34657.7|34672.1|34652.1|34678.1|34658.1|34671.3|34651.3|21
1646961290000|2022-03-11 01:14:50|34672|34652|34671.4|34651.4|34672.6|34652.6|34669.1|34649.1|24
1646961300000|2022-03-11 01:15:00|34672.3|34652.3|34677.8|34657.8|34677.8|34657.8|34672.3|34652.3|23
1646961310000|2022-03-11 01:15:10|34677.6|34657.6|34679.4|34659.4|34679.9|34659.9|34675|34655|26
1646961320000|2022-03-11 01:15:20|34679.9|34659.9|34679.1|34659.1|34680.5|34660.5|34677.9|34657.9|18
1646961330000|2022-03-11 01:15:30|34677.1|34657.1|34677.8|34657.8|34678.8|34658.8|34676.1|34656.1|15
1646961340000|2022-03-11 01:15:40|34676.8|34656.8|34676.2|34656.2|34677.8|34657.8|34676.2|34656.2|20
1646961350000|2022-03-11 01:15:50|34676|34656|34675.6|34655.6|34676.6|34656.6|34674.7|34654.7|17
1646961360000|2022-03-11 01:16:00|34676.5|34656.5|34680.4|34660.4|34680.6|34660.6|34676.4|34656.4|17
1646961370000|2022-03-11 01:16:10|34679.2|34659.2|34680.3|34660.3|34683.8|34663.8|34676.2|34656.2|17
1646961380000|2022-03-11 01:16:20|34681.1|34661.1|34680.7|34660.7|34681.3|34661.3|34680.4|34660.4|9
1646961390000|2022-03-11 01:16:30|34678.6|34658.6|34679.5|34659.5|34680.6|34660.6|34678.6|34658.6|12
1646961400000|2022-03-11 01:16:40|34679.7|34659.7|34676.3|34656.3|34680.1|34660.1|34674.9|34654.9|12
1646961410000|2022-03-11 01:16:50|34675.9|34655.9|34678.6|34658.6|34678.7|34658.7|34674.7|34654.7|14
1646961420000|2022-03-11 01:17:00|34678.2|34658.2|34672.5|34652.5|34680|34660|34671.9|34651.9|12
1646961430000|2022-03-11 01:17:10|34671.7|34651.7|34673.5|34653.5|34680.9|34660.9|34667.8|34647.8|14
1646961440000|2022-03-11 01:17:20|34670.3|34650.3|34678.8|34658.8|34679.4|34659.4|34670.3|34650.3|23
1646961450000|2022-03-11 01:17:30|34678.6|34658.6|34676.5|34656.5|34678.6|34658.6|34675.8|34655.8|22
1646961460000|2022-03-11 01:17:40|34677.4|34657.4|34677.1|34657.1|34677.6|34657.6|34677|34657|14
1646961470000|2022-03-11 01:17:50|34677|34657|34676.6|34656.6|34677|34657|34676.6|34656.6|7
1646961480000|2022-03-11 01:18:00|34678.7|34658.7|34673.2|34653.2|34678.8|34658.8|34666.7|34646.7|13
1646961490000|2022-03-11 01:18:10|34671.6|34651.6|34676.7|34656.7|34676.8|34656.8|34670.2|34650.2|11
1646961500000|2022-03-11 01:18:20|34676.6|34656.6|34676.9|34656.9|34676.9|34656.9|34676.6|34656.6|3
1646961510000|2022-03-11 01:18:30|34676.8|34656.8|34678.1|34658.1|34678.5|34658.5|34675.2|34655.2|17
1646961520000|2022-03-11 01:18:40|34678.5|34658.5|34676.7|34656.7|34678.8|34658.8|34676.7|34656.7|7
1646961530000|2022-03-11 01:18:50|34675.9|34655.9|34673.3|34653.3|34676.6|34656.6|34673|34653|25
1646961540000|2022-03-11 01:19:00|34672.7|34652.7|34673.6|34653.6|34674.9|34654.9|34672.3|34652.3|25
1646961550000|2022-03-11 01:19:10|34672.9|34652.9|34672.8|34652.8|34673.4|34653.4|34672.8|34652.8|14
1646961560000|2022-03-11 01:19:20|34672.9|34652.9|34674|34654|34674.5|34654.5|34672.8|34652.8|13
1646961570000|2022-03-11 01:19:30|34673.1|34653.1|34672.4|34652.4|34674.1|34654.1|34672.4|34652.4|9
1646961580000|2022-03-11 01:19:40|34672.3|34652.3|34672.8|34652.8|34674.9|34654.9|34669.5|34649.5|18
1646961590000|2022-03-11 01:19:50|34676.4|34656.4|34674.2|34654.2|34677.4|34657.4|34669.9|34649.9|17
1646961600000|2022-03-11 01:20:00|34674.4|34654.4|34678.7|34658.7|34681.5|34661.5|34671.3|34651.3|25
1646961610000|2022-03-11 01:20:10|34678.2|34658.2|34673.3|34653.3|34679.4|34659.4|34671.6|34651.6|21
1646961620000|2022-03-11 01:20:20|34674|34654|34675.5|34655.5|34676.3|34656.3|34672.7|34652.7|23
1646961630000|2022-03-11 01:20:30|34675.4|34655.4|34672.8|34652.8|34675.4|34655.4|34672.5|34652.5|13
1646961640000|2022-03-11 01:20:40|34672.2|34652.2|34670.6|34650.6|34679.4|34659.4|34664|34644|10
1646961650000|2022-03-11 01:20:50|34672.3|34652.3|34669|34649|34678.9|34658.9|34668.5|34648.5|11
1646961660000|2022-03-11 01:21:00|34671.1|34651.1|34673.3|34653.3|34673.3|34653.3|34668.7|34648.7|20
1646961670000|2022-03-11 01:21:10|34673.2|34653.2|34677.8|34657.8|34677.8|34657.8|34672.7|34652.7|9
1646961680000|2022-03-11 01:21:20|34677.1|34657.1|34672.6|34652.6|34677.8|34657.8|34672.5|34652.5|18
1646961690000|2022-03-11 01:21:30|34674|34654|34670.4|34650.4|34674.8|34654.8|34670.4|34650.4|12
1646961700000|2022-03-11 01:21:40|34672|34652|34669.8|34649.8|34672|34652|34667.4|34647.4|14
1646961710000|2022-03-11 01:21:50|34669.4|34649.4|34672.2|34652.2|34672.2|34652.2|34668.7|34648.7|5
1646961720000|2022-03-11 01:22:00|34679|34659|34675.3|34655.3|34679|34659|34674.8|34654.8|11
1646961730000|2022-03-11 01:22:10|34675.8|34655.8|34675|34655|34676.2|34656.2|34674.9|34654.9|12
1646961740000|2022-03-11 01:22:20|34670.3|34650.3|34672.2|34652.2|34672.2|34652.2|34670.3|34650.3|5
1646961750000|2022-03-11 01:22:30|34673|34653|34678.3|34658.3|34679.6|34659.6|34671.6|34651.6|17
1646961760000|2022-03-11 01:22:40|34679.4|34659.4|34678.5|34658.5|34679.4|34659.4|34678|34658|8
1646961770000|2022-03-11 01:22:50|34669.5|34649.5|34675.8|34655.8|34677.5|34657.5|34669.5|34649.5|14
1646961780000|2022-03-11 01:23:00|34675.4|34655.4|34677.3|34657.3|34678.8|34658.8|34673.6|34653.6|23
1646961790000|2022-03-11 01:23:10|34677.5|34657.5|34676.4|34656.4|34679.1|34659.1|34676.4|34656.4|20
1646961800000|2022-03-11 01:23:20|34676.8|34656.8|34679.6|34659.6|34680.6|34660.6|34676.1|34656.1|13
1646961810000|2022-03-11 01:23:30|34678.8|34658.8|34679.5|34659.5|34681|34661|34678.8|34658.8|11
1646961820000|2022-03-11 01:23:40|34679.9|34659.9|34672.9|34652.9|34680.3|34660.3|34672.9|34652.9|10
1646961830000|2022-03-11 01:23:50|34672.2|34652.2|34679.8|34659.8|34679.8|34659.8|34672.2|34652.2|12
1646961840000|2022-03-11 01:24:00|34678.8|34658.8|34683.8|34663.8|34684.6|34664.6|34678.8|34658.8|14
1646961850000|2022-03-11 01:24:10|34683.9|34663.9|34682.7|34662.7|34683.9|34663.9|34682.7|34662.7|8
1646961860000|2022-03-11 01:24:20|34687.5|34667.5|34685.2|34665.2|34688.8|34668.8|34685.2|34665.2|17
1646961870000|2022-03-11 01:24:30|34686.3|34666.3|34691.6|34671.6|34704.6|34684.6|34686.2|34666.2|26
1646961880000|2022-03-11 01:24:40|34692.5|34672.5|34695.2|34675.2|34695.2|34675.2|34690.6|34670.6|16
1646961890000|2022-03-11 01:24:50|34695.7|34675.7|34698.4|34678.4|34700.3|34680.3|34695.1|34675.1|24
1646961900000|2022-03-11 01:25:00|34698.5|34678.5|34698.4|34678.4|34699.7|34679.7|34697.7|34677.7|19
1646961910000|2022-03-11 01:25:10|34697.1|34677.1|34695.7|34675.7|34697.9|34677.9|34694.7|34674.7|15
1646961920000|2022-03-11 01:25:20|34695.1|34675.1|34698.2|34678.2|34700.3|34680.3|34695.1|34675.1|16
1646961930000|2022-03-11 01:25:30|34702|34682|34701.9|34681.9|34704.9|34684.9|34690|34670|23
1646961940000|2022-03-11 01:25:40|34700.8|34680.8|34703.6|34683.6|34706.4|34686.4|34699.4|34679.4|27
1646961950000|2022-03-11 01:25:50|34704.2|34684.2|34699.3|34679.3|34704.3|34684.3|34698.4|34678.4|24
1646961960000|2022-03-11 01:26:00|34700|34680|34700.3|34680.3|34700.3|34680.3|34698.6|34678.6|18
1646961970000|2022-03-11 01:26:10|34698.6|34678.6|34697|34677|34702.5|34682.5|34694.6|34674.6|24
1646961980000|2022-03-11 01:26:20|34696.1|34676.1|34700.4|34680.4|34704.9|34684.9|34696.1|34676.1|24
1646961990000|2022-03-11 01:26:30|34700.8|34680.8|34710|34690|34710.9|34690.9|34700|34680|22
1646962000000|2022-03-11 01:26:40|34709.4|34689.4|34709.2|34689.2|34710.8|34690.8|34705.9|34685.9|23
1646962010000|2022-03-11 01:26:50|34709.6|34689.6|34707.9|34687.9|34709.6|34689.6|34706.6|34686.6|16
1646962020000|2022-03-11 01:27:00|34708.6|34688.6|34705.7|34685.7|34708.6|34688.6|34703.1|34683.1|19
1646962030000|2022-03-11 01:27:10|34704.9|34684.9|34703.9|34683.9|34705.6|34685.6|34702.5|34682.5|15
1646962040000|2022-03-11 01:27:20|34704.4|34684.4|34702.5|34682.5|34704.4|34684.4|34700.5|34680.5|27
1646962050000|2022-03-11 01:27:30|34703.1|34683.1|34705.1|34685.1|34707.4|34687.4|34702.7|34682.7|24
1646962060000|2022-03-11 01:27:40|34705.2|34685.2|34701.3|34681.3|34706.4|34686.4|34700.9|34680.9|21
1646962070000|2022-03-11 01:27:50|34701.4|34681.4|34699.3|34679.3|34701.6|34681.6|34698.1|34678.1|15
1646962080000|2022-03-11 01:28:00|34699.4|34679.4|34695.4|34675.4|34699.4|34679.4|34694.9|34674.9|24
1646962090000|2022-03-11 01:28:10|34698.1|34678.1|34696.7|34676.7|34700.3|34680.3|34693.3|34673.3|34
1646962100000|2022-03-11 01:28:20|34696.6|34676.6|34746.3|34626.3|34746.3|34676.6|34694.2|34626.3|29
1646962110000|2022-03-11 01:28:30|34745.9|34625.9|34713.9|34663.9|34747.2|34664.4|34710.9|34625.9|28
1646962120000|2022-03-11 01:28:40|34714.3|34664.3|34748.1|34629.5|34748.1|34665|34713.8|34629.5|23
1646962130000|2022-03-11 01:28:50|34748.9|34629.7|34697|34677|34749.4|34677|34695.2|34628.9|17
1646962140000|2022-03-11 01:29:00|34697.2|34677.2|34693.6|34673.6|34700.1|34680.1|34690.5|34670.5|23
1646962150000|2022-03-11 01:29:10|34693|34673|34695.7|34675.7|34697.6|34677.6|34693|34673|15
1646962160000|2022-03-11 01:29:20|34746|34626|34708.9|34658.9|34748.1|34658.9|34707.3|34626|16
1646962170000|2022-03-11 01:29:30|34708.7|34658.7|34709.8|34659.8|34742.3|34660.4|34708.5|34625.5|19
1646962180000|2022-03-11 01:29:40|34709.9|34659.9|34710.3|34660.3|34742.4|34660.9|34709.8|34626.9|22
1646962190000|2022-03-11 01:29:50|34710.6|34660.6|34698|34678|34741.3|34679.2|34695.6|34630.2|24
1646962200000|2022-03-11 01:30:00|34698.3|34678.3|34696.4|34676.4|34699.2|34679.2|34694.4|34674.4|30
1646962210000|2022-03-11 01:30:10|34697.7|34677.7|34745.9|34625.9|34747|34678.9|34696.1|34625.7|25
1646962220000|2022-03-11 01:30:20|34711.7|34661.7|34711.2|34661.2|34743.9|34662.5|34708.8|34627.7|18
1646962230000|2022-03-11 01:30:30|34745.2|34628.4|34749.2|34633.9|34749.6|34666.8|34712.2|34627.7|28
1646962240000|2022-03-11 01:30:40|34749.3|34632.6|34702.4|34682.4|34752.2|34683.7|34702.4|34631.4|19
1646962250000|2022-03-11 01:30:50|34702.5|34682.5|34702.9|34682.9|34706.5|34686.5|34698.4|34678.4|32
1646962260000|2022-03-11 01:31:00|34702.1|34682.1|34700.1|34680.1|34704.4|34684.4|34698.4|34678.4|24
1646962270000|2022-03-11 01:31:10|34699.9|34679.9|34747.5|34634.4|34750.7|34679.9|34699.7|34629.3|24
1646962280000|2022-03-11 01:31:20|34716.8|34666.8|34716.5|34666.5|34751.3|34667.8|34716.1|34631.6|20
1646962290000|2022-03-11 01:31:30|34748.8|34633.3|34717|34667|34751.1|34667.2|34716.1|34630.9|17
1646962300000|2022-03-11 01:31:40|34716.9|34666.9|34699|34679|34716.9|34683.4|34698.1|34666.5|29
1646962310000|2022-03-11 01:31:50|34698.7|34678.7|34700.4|34680.4|34700.4|34680.4|34698.7|34678.7|18
1646962320000|2022-03-11 01:32:00|34700.2|34680.2|34713.4|34663.4|34742.9|34680.2|34697.8|34632.5|15
1646962330000|2022-03-11 01:32:10|34713.8|34663.8|34748.1|34628.6|34748.1|34665.1|34712.5|34628.6|18
1646962340000|2022-03-11 01:32:20|34712.2|34628.5|34697.9|34677.9|34712.3|34678.8|34696.4|34628.5|27
1646962350000|2022-03-11 01:32:30|34696.4|34676.4|34696.5|34676.5|34698.5|34678.5|34694.7|34674.7|17
1646962360000|2022-03-11 01:32:40|34688.2|34668.2|34697.8|34677.8|34700.1|34680.1|34688.2|34668.2|27
1646962370000|2022-03-11 01:32:50|34698.7|34678.7|34694.1|34674.1|34701|34681|34694.1|34674.1|17
1646962380000|2022-03-11 01:33:00|34695.3|34675.3|34696.5|34676.5|34701.5|34681.5|34695.3|34675.3|28
1646962390000|2022-03-11 01:33:10|34696.3|34676.3|34697.1|34677.1|34699.7|34679.7|34695.8|34675.8|27
1646962400000|2022-03-11 01:33:20|34698.7|34678.7|34694|34674|34698.7|34678.7|34693.6|34673.6|28
1646962410000|2022-03-11 01:33:30|34693.7|34673.7|34696.7|34676.7|34696.7|34676.7|34690.3|34670.3|27
1646962420000|2022-03-11 01:33:40|34695.8|34675.8|34697.9|34677.9|34697.9|34677.9|34694.4|34674.4|22
1646962430000|2022-03-11 01:33:50|34697.8|34677.8|34695.1|34675.1|34697.8|34677.8|34694.6|34674.6|27
1646962440000|2022-03-11 01:34:00|34695.3|34675.3|34742.9|34632.1|34747.6|34675.3|34694.6|34626.7|21
1646962450000|2022-03-11 01:34:10|34712.3|34662.3|34708.9|34658.9|34747.4|34662.3|34708.9|34625.5|25
1646962460000|2022-03-11 01:34:20|34708.4|34658.4|34694.2|34674.2|34741|34676|34692.5|34627.6|24
1646962470000|2022-03-11 01:34:30|34693.8|34673.8|34697.5|34677.5|34698.3|34678.3|34693.6|34673.6|20
1646962480000|2022-03-11 01:34:40|34697.8|34677.8|34695.5|34675.5|34698.4|34678.4|34693.2|34673.2|16
1646962490000|2022-03-11 01:34:50|34695.8|34675.8|34743|34630.2|34744.9|34676|34695.8|34627.3|18
1646962500000|2022-03-11 01:35:00|34747.3|34627.3|34741.5|34631.2|34747.9|34661.8|34711.3|34626.9|21
1646962510000|2022-03-11 01:35:10|34744.7|34627.3|34710.9|34660.9|34745.2|34661.2|34708.4|34625.6|25
1646962520000|2022-03-11 01:35:20|34710.2|34660.2|34693.9|34673.9|34740.5|34675.9|34692.6|34629.4|22
1646962530000|2022-03-11 01:35:30|34692.8|34672.8|34696.1|34676.1|34697.6|34677.6|34692.8|34672.8|25
1646962540000|2022-03-11 01:35:40|34695.8|34675.8|34741.8|34621.8|34741.8|34677.1|34689|34621.7|23
1646962550000|2022-03-11 01:35:50|34706.6|34656.6|34741.2|34628.2|34743.4|34660.5|34706.5|34622.7|27
1646962560000|2022-03-11 01:36:00|34744.3|34624.3|34709.7|34659.7|34744.3|34660|34709.4|34624.1|15
1646962570000|2022-03-11 01:36:10|34740.5|34629.1|34691.8|34671.8|34741.2|34677.5|34691.6|34628.9|21
1646962580000|2022-03-11 01:36:20|34698.1|34678.1|34697.9|34677.9|34699.8|34679.8|34697.9|34677.9|20
1646962590000|2022-03-11 01:36:30|34698.3|34678.3|34698.1|34678.1|34698.4|34678.4|34696.2|34676.2|20
1646962600000|2022-03-11 01:36:40|34698.2|34678.2|34743.4|34629.6|34748.7|34678.2|34697.4|34627.2|16
1646962610000|2022-03-11 01:36:50|34746.4|34626.4|34743.4|34625.5|34746.4|34662.4|34709.2|34625.4|26
1646962620000|2022-03-11 01:37:00|34744.5|34624.5|34708.3|34658.3|34744.7|34660.6|34706.7|34624.5|21
1646962630000|2022-03-11 01:37:10|34708.5|34658.5|34694.9|34674.9|34708.5|34674.9|34692.1|34657.6|25
1646962640000|2022-03-11 01:37:20|34694.7|34674.7|34688.2|34668.2|34694.9|34674.9|34686.7|34666.7|27
1646962650000|2022-03-11 01:37:30|34688.3|34668.3|34704.3|34654.3|34738.2|34668.8|34686.2|34617.9|26
1646962660000|2022-03-11 01:37:40|34704|34654|34738.1|34618.6|34738.5|34654|34700.9|34616.5|22
1646962670000|2022-03-11 01:37:50|34732|34621|34735.6|34617.9|34737.4|34652.8|34701.5|34616.8|27
1646962680000|2022-03-11 01:38:00|34736.5|34618.8|34690.3|34670.3|34736.5|34670.7|34685|34617.4|24
1646962690000|2022-03-11 01:38:10|34690.6|34670.6|34688.8|34668.8|34690.9|34670.9|34687.5|34667.5|18
1646962700000|2022-03-11 01:38:20|34688.9|34668.9|34690.1|34670.1|34690.6|34670.6|34687.4|34667.4|14
1646962710000|2022-03-11 01:38:30|34690.7|34670.7|34741.3|34621.3|34741.5|34670.7|34689.3|34619.9|20
1646962720000|2022-03-11 01:38:40|34740.6|34623.3|34703.6|34653.6|34741.8|34656.8|34702.3|34621.3|22
1646962730000|2022-03-11 01:38:50|34733.4|34621.6|34702.8|34652.8|34737.8|34652.8|34700.1|34617.3|19
1646962740000|2022-03-11 01:39:00|34702.4|34652.4|34688.6|34668.6|34703|34669.3|34688.3|34652.4|20
1646962750000|2022-03-11 01:39:10|34688.5|34668.5|34687.1|34667.1|34688.7|34668.7|34683.8|34663.8|24
1646962760000|2022-03-11 01:39:20|34686.5|34666.5|34704.8|34654.8|34736.7|34669.8|34686.3|34620.5|29
1646962770000|2022-03-11 01:39:30|34704.7|34654.7|34734.3|34624.2|34737.3|34654.8|34703.5|34619.4|19
1646962780000|2022-03-11 01:39:40|34734.5|34624.4|34703.9|34653.9|34739.7|34653.9|34703.9|34618.2|20
1646962790000|2022-03-11 01:39:50|34702.7|34652.7|34689.6|34669.6|34735.5|34669.7|34686.1|34619.6|20
1646962800000|2022-03-11 01:40:00|34689.4|34669.4|34689|34669|34689.4|34669.4|34680.5|34660.5|22
1646962810000|2022-03-11 01:40:10|34688.7|34668.7|34686.2|34666.2|34689|34669|34685.4|34665.4|12
1646962820000|2022-03-11 01:40:20|34687|34667|34736.1|34616.1|34737.6|34667|34686.9|34616.1|20
1646962830000|2022-03-11 01:40:30|34732.9|34619.2|34733.7|34617.4|34737.1|34651|34699.1|34615.9|16
1646962840000|2022-03-11 01:40:40|34735.4|34615.4|34703.3|34653.3|34736|34653.3|34701.2|34615|25
1646962850000|2022-03-11 01:40:50|34688.9|34668.9|34687.4|34667.4|34688.9|34668.9|34685.2|34665.2|19
1646962860000|2022-03-11 01:41:00|34687.5|34667.5|34684.3|34664.3|34688.2|34668.2|34682.1|34662.1|29
1646962870000|2022-03-11 01:41:10|34685.9|34665.9|34737.9|34617.9|34738.3|34670.1|34685.1|34617.9|16
1646962880000|2022-03-11 01:41:20|34734.8|34620.3|34735.3|34624.6|34739.1|34667.3|34686.5|34617.4|28
1646962890000|2022-03-11 01:41:30|34704.6|34654.6|34704.4|34654.4|34735.8|34654.6|34700.5|34619.1|26
1646962900000|2022-03-11 01:41:40|34705|34655|34692.7|34672.7|34735.8|34672.7|34689|34622.3|23
1646962910000|2022-03-11 01:41:50|34691.8|34671.8|34693.3|34673.3|34694.6|34674.6|34689.7|34669.7|26
1646962920000|2022-03-11 01:42:00|34693.6|34673.6|34695.1|34675.1|34695.6|34675.6|34693.2|34673.2|24
1646962930000|2022-03-11 01:42:10|34695|34675|34738.3|34621.3|34740.6|34675.1|34694.6|34619.8|28
1646962940000|2022-03-11 01:42:20|34740.9|34620.9|34737.3|34627.2|34741.6|34658.1|34706.4|34620.9|24
1646962950000|2022-03-11 01:42:30|34707.3|34657.3|34706.7|34656.7|34708.8|34658.8|34706.6|34656.6|19
1646962960000|2022-03-11 01:42:40|34737.6|34626.4|34694.3|34674.3|34737.6|34675.9|34691.9|34626.4|22
1646962970000|2022-03-11 01:42:50|34692.8|34672.8|34690.3|34670.3|34695.7|34675.7|34688.4|34668.4|24
1646962980000|2022-03-11 01:43:00|34690.5|34670.5|34743.2|34623.2|34743.5|34674.9|34690.4|34623.1|16
1646962990000|2022-03-11 01:43:10|34743|34623|34736.3|34619.6|34743|34671.2|34688.6|34619.6|30
1646963000000|2022-03-11 01:43:20|34737.7|34617.7|34698.7|34648.7|34737.7|34653.5|34698.2|34616.3|27
1646963010000|2022-03-11 01:43:30|34728.5|34618.1|34685.4|34665.4|34731.9|34665.5|34684.6|34616.1|20
1646963020000|2022-03-11 01:43:40|34685.9|34665.9|34685.3|34665.3|34685.9|34665.9|34684.2|34664.2|16
1646963030000|2022-03-11 01:43:50|34689|34669|34689.9|34669.9|34690|34670|34686.2|34666.2|26
1646963040000|2022-03-11 01:44:00|34689.6|34669.6|34700.8|34650.8|34739.7|34671.7|34689|34615.7|30
1646963050000|2022-03-11 01:44:10|34700.3|34650.3|34699|34649|34736.4|34651.6|34699|34615.1|25
1646963060000|2022-03-11 01:44:20|34699.3|34649.3|34699|34649|34731.8|34652.8|34699|34616.9|24
1646963070000|2022-03-11 01:44:30|34698.3|34648.3|34676.5|34656.5|34698.8|34663.1|34676.1|34648.3|30
1646963080000|2022-03-11 01:44:40|34676.4|34656.4|34677.6|34657.6|34678.8|34658.8|34676.1|34656.1|27
1646963090000|2022-03-11 01:44:50|34678.5|34658.5|34678|34658|34728.2|34658.5|34677.3|34608.2|22
1646963100000|2022-03-11 01:45:00|34678.5|34658.5|34723.4|34609.1|34728.8|34658.5|34678.4|34607.5|26
1646963110000|2022-03-11 01:45:10|34722.6|34609.9|34688.3|34638.3|34726.1|34641.3|34688.3|34604.8|19
1646963120000|2022-03-11 01:45:20|34688.4|34638.4|34671.6|34651.6|34688.6|34651.8|34671.2|34636.5|19
1646963130000|2022-03-11 01:45:30|34671.7|34651.7|34674.6|34654.6|34679|34659|34671.3|34651.3|25
1646963140000|2022-03-11 01:45:40|34676.8|34656.8|34680.1|34660.1|34682.2|34662.2|34675.8|34655.8|24
1646963150000|2022-03-11 01:45:50|34679.3|34659.3|34692|34642|34728.8|34659.4|34679.3|34608|22
1646963160000|2022-03-11 01:46:00|34691.8|34641.8|34719.8|34608.7|34724.1|34655.3|34674|34606.9|21
1646963170000|2022-03-11 01:46:10|34689.6|34639.6|34720.4|34608.7|34724.8|34639.7|34689.6|34604.6|13
1646963180000|2022-03-11 01:46:20|34689.7|34639.7|34679.6|34659.6|34689.7|34659.9|34675.4|34639.6|17
1646963190000|2022-03-11 01:46:30|34679.7|34659.7|34676.7|34656.7|34679.7|34659.7|34672.8|34652.8|22
1646963200000|2022-03-11 01:46:40|34676.5|34656.5|34689.9|34639.9|34725.7|34657.4|34675.9|34605.6|21
1646963210000|2022-03-11 01:46:50|34689.7|34639.7|34723.8|34605.6|34725.3|34640.8|34689.7|34604.5|20
1646963220000|2022-03-11 01:47:00|34724.7|34604.7|34688.9|34638.9|34724.7|34640.9|34688.9|34604.2|20
1646963230000|2022-03-11 01:47:10|34689.1|34639.1|34676.9|34656.9|34721.3|34658.3|34676.2|34606.7|24
1646963240000|2022-03-11 01:47:20|34677|34657|34668.3|34648.3|34677|34657|34667.8|34647.8|22
1646963250000|2022-03-11 01:47:30|34670|34650|34678.7|34658.7|34680|34660|34668.3|34648.3|28
1646963260000|2022-03-11 01:47:40|34678.9|34658.9|34721.5|34610.2|34727.7|34658.9|34672.6|34607.7|28
1646963270000|2022-03-11 01:47:50|34722.6|34609.1|34677.3|34657.3|34722.6|34657.7|34677.3|34609.1|15
1646963280000|2022-03-11 01:48:00|34677.6|34657.6|34691.3|34641.3|34726.6|34657.6|34677.6|34607.8|14
1646963290000|2022-03-11 01:48:10|34690.4|34640.4|34674.8|34654.8|34690.4|34659.5|34673.7|34640.4|11
1646963300000|2022-03-11 01:48:20|34675.6|34655.6|34674.5|34654.5|34677.3|34657.3|34671.8|34651.8|21
1646963310000|2022-03-11 01:48:30|34674.1|34654.1|34689.3|34639.3|34725|34655|34674.1|34604.8|20
1646963320000|2022-03-11 01:48:40|34688.9|34638.9|34677.3|34657.3|34689.6|34657.3|34675.2|34638.9|14
1646963330000|2022-03-11 01:48:50|34676.3|34656.3|34723.9|34609.5|34725.6|34656.9|34675.9|34607.9|25
1646963340000|2022-03-11 01:49:00|34724.6|34609.1|34676.4|34656.4|34724.6|34657.1|34672.9|34609.1|20
1646963350000|2022-03-11 01:49:10|34676.3|34656.3|34676.6|34656.6|34677.3|34657.3|34673.5|34653.5|21
1646963360000|2022-03-11 01:49:20|34676.7|34656.7|34677.6|34657.6|34677.6|34657.6|34674.7|34654.7|22
1646963370000|2022-03-11 01:49:30|34682.3|34662.3|34730.5|34610.5|34730.9|34662.3|34679|34610|33
1646963380000|2022-03-11 01:49:40|34729.4|34611.9|34696|34646|34730|34646.7|34695.7|34611.9|18
1646963390000|2022-03-11 01:49:50|34696.2|34646.2|34679|34659|34731.5|34659.6|34678.4|34611.4|20
1646963400000|2022-03-11 01:50:00|34678.9|34658.9|34681.4|34661.4|34681.4|34661.4|34676|34656|17
1646963410000|2022-03-11 01:50:10|34681.3|34661.3|34680.2|34660.2|34681.3|34661.3|34680|34660|13
1646963420000|2022-03-11 01:50:20|34680.1|34660.1|34726.9|34611.4|34729.3|34660.1|34675.9|34609|13
1646963430000|2022-03-11 01:50:30|34729.1|34609.1|34677.5|34657.5|34730.4|34657.5|34676.8|34609.1|19
1646963440000|2022-03-11 01:50:40|34721.5|34611.4|34722.5|34607|34722.5|34641.3|34689.6|34607|19
1646963450000|2022-03-11 01:50:50|34689.7|34639.7|34673.9|34653.9|34722.5|34654.3|34673.2|34606.9|17
1646963460000|2022-03-11 01:51:00|34673.8|34653.8|34675.1|34655.1|34675.9|34655.9|34673.6|34653.6|20
1646963470000|2022-03-11 01:51:10|34675.6|34655.6|34675.9|34655.9|34676.6|34656.6|34675.4|34655.4|11
1646963480000|2022-03-11 01:51:20|34675.6|34655.6|34724.4|34606.8|34725.7|34655.6|34675.6|34604.4|16
1646963490000|2022-03-11 01:51:30|34724|34606.5|34683.3|34633.3|34724|34640|34683.3|34600.3|25
1646963500000|2022-03-11 01:51:40|34683|34633|34693.3|34643.3|34726.7|34645.6|34682.4|34601.6|23
1646963510000|2022-03-11 01:51:50|34693.4|34643.4|34683|34663|34695.7|34663.3|34678.8|34643.4|27
1646963520000|2022-03-11 01:52:00|34681.9|34661.9|34682.7|34662.7|34683.1|34663.1|34680.9|34660.9|20
1646963530000|2022-03-11 01:52:10|34682.6|34662.6|34728.6|34612.8|34732.7|34663.6|34682|34612.3|22
1646963540000|2022-03-11 01:52:20|34731.2|34611.2|34727.4|34617.1|34731.3|34647.3|34695.4|34610.8|19
1646963550000|2022-03-11 01:52:30|34729|34615.5|34730.7|34610.7|34730.7|34661.2|34679.3|34610.7|23
1646963560000|2022-03-11 01:52:40|34730.8|34610.8|34680.5|34660.5|34731.6|34661.4|34680.3|34610.8|17
1646963570000|2022-03-11 01:52:50|34680.4|34660.4|34681|34661|34681.1|34661.1|34680.4|34660.4|7
1646963580000|2022-03-11 01:53:00|34680.6|34660.6|34683.2|34663.2|34683.4|34663.4|34680.6|34660.6|11
1646963590000|2022-03-11 01:53:10|34683|34663|34732.8|34612.8|34733.5|34663.2|34681.9|34612.3|18
1646963600000|2022-03-11 01:53:20|34727.8|34617.6|34724.9|34614|34731.6|34660.9|34679.2|34611.6|22
1646963610000|2022-03-11 01:53:30|34694.2|34614.3|34680.5|34660.5|34724.7|34660.5|34678.8|34613.1|21
1646963620000|2022-03-11 01:53:40|34681.2|34661.2|34681|34661|34681.2|34661.2|34679.1|34659.1|17
1646963630000|2022-03-11 01:53:50|34680.5|34660.5|34679.5|34659.5|34680.9|34660.9|34678.5|34658.5|18
1646963640000|2022-03-11 01:54:00|34679.6|34659.6|34727.9|34607.9|34727.9|34659.6|34678.3|34607.9|16
1646963650000|2022-03-11 01:54:10|34690.5|34640.5|34729.6|34609.6|34730.3|34659.7|34679.6|34606.1|20
1646963660000|2022-03-11 01:54:20|34729.8|34609.8|34730.2|34610.2|34730.2|34645.1|34694.6|34609.6|12
1646963670000|2022-03-11 01:54:30|34730.3|34610.3|34682.5|34662.5|34730.3|34662.7|34681.1|34610.2|22
1646963680000|2022-03-11 01:54:40|34684.2|34664.2|34685|34665|34685.4|34665.4|34683.9|34663.9|9
1646963690000|2022-03-11 01:54:50|34684.9|34664.9|34682.4|34662.4|34685.4|34665.4|34680.5|34660.5|14
1646963700000|2022-03-11 01:55:00|34735.5|34615.5|34729.2|34616.3|34735.5|34664.2|34683|34614.9|16
1646963710000|2022-03-11 01:55:10|34697.7|34647.7|34698.5|34648.5|34733.7|34663.5|34682.9|34613.5|13
1646963720000|2022-03-11 01:55:20|34733.8|34613.8|34727.5|34614.5|34734.1|34649|34695.1|34613.8|14
1646963730000|2022-03-11 01:55:30|34727.8|34615|34681.4|34661.4|34727.8|34663.8|34680.3|34614.9|18
1646963740000|2022-03-11 01:55:40|34681.2|34661.2|34679.5|34659.5|34686.5|34666.5|34679.2|34659.2|16
1646963750000|2022-03-11 01:55:50|34681.6|34661.6|34682|34662|34684|34664|34680.9|34660.9|18
1646963760000|2022-03-11 01:56:00|34681.8|34661.8|34683.4|34663.4|34733.4|34663.4|34681.8|34613.4|15
1646963770000|2022-03-11 01:56:10|34683.5|34663.5|34731.7|34615.1|34733.5|34663.6|34683.5|34613.5|12
1646963780000|2022-03-11 01:56:20|34731.1|34615.7|34685.4|34665.4|34731.1|34665.6|34683|34615.7|15
1646963790000|2022-03-11 01:56:30|34685.3|34665.3|34684.2|34664.2|34686.6|34666.6|34683.1|34663.1|16
1646963800000|2022-03-11 01:56:40|34684.9|34664.9|34683.9|34663.9|34685.2|34665.2|34683.4|34663.4|9
1646963810000|2022-03-11 01:56:50|34684.3|34664.3|34729.6|34614.4|34732.6|34664.3|34680.8|34612.3|10
1646963820000|2022-03-11 01:57:00|34728.9|34615|34683.6|34663.6|34731.4|34664|34681.8|34615|19
1646963830000|2022-03-11 01:57:10|34684|34664|34702.2|34652.2|34736|34664.5|34683.7|34615.8|24
1646963840000|2022-03-11 01:57:20|34702.8|34652.8|34687.7|34667.7|34703.4|34672.6|34684.7|34652.5|25
1646963850000|2022-03-11 01:57:30|34687.2|34667.2|34690.9|34670.9|34691.7|34671.7|34687.2|34667.2|16
1646963860000|2022-03-11 01:57:40|34691|34671|34708.6|34658.6|34741.5|34674.2|34688.6|34627.5|24
1646963870000|2022-03-11 01:57:50|34708.5|34658.5|34693.8|34673.8|34709.6|34673.8|34693.8|34658.1|13
1646963880000|2022-03-11 01:58:00|34694.3|34674.3|34741|34625.1|34741.9|34674.3|34693.6|34624.8|21
1646963890000|2022-03-11 01:58:10|34742.6|34622.6|34694.9|34674.9|34743.1|34675.2|34694.9|34622.6|15
1646963900000|2022-03-11 01:58:20|34694.7|34674.7|34694.4|34674.4|34694.7|34674.7|34694.3|34674.3|15
1646963910000|2022-03-11 01:58:30|34694.5|34674.5|34693.6|34673.6|34694.8|34674.8|34689.7|34669.7|17
1646963920000|2022-03-11 01:58:40|34693.4|34673.4|34707.8|34657.8|34744.3|34673.6|34693.4|34622.7|16
1646963930000|2022-03-11 01:58:50|34708|34658|34707.8|34657.8|34743.1|34672.1|34690.4|34623.1|14
1646963940000|2022-03-11 01:59:00|34691.7|34671.7|34706.4|34656.4|34736.3|34671.7|34690.9|34626.1|17
1646963950000|2022-03-11 01:59:10|34707|34657|34690.4|34670.4|34707|34675.6|34689.6|34656.7|16
1646963960000|2022-03-11 01:59:20|34692.3|34672.3|34690.9|34670.9|34694.5|34674.5|34689.6|34669.6|17
1646963970000|2022-03-11 01:59:30|34692|34672|34695.2|34675.2|34746.5|34675.2|34690.3|34625.1|22
1646963980000|2022-03-11 01:59:40|34694.4|34674.4|34744.9|34624.9|34746.8|34676.1|34694.4|34624.9|21
1646963990000|2022-03-11 01:59:50|34745.3|34625.3|34744.7|34625.8|34745.7|34661.1|34710|34625.1|18
1646964000000|2022-03-11 02:00:00|34745.1|34625.1|34692|34672|34745.1|34674.4|34690.7|34625.1|28
1646964010000|2022-03-11 02:00:10|34693.4|34673.4|34692.5|34672.5|34694.1|34674.1|34689|34669|21
1646964020000|2022-03-11 02:00:20|34692.4|34672.4|34691.7|34671.7|34692.9|34672.9|34690|34670|20
1646964030000|2022-03-11 02:00:30|34692|34672|34705.1|34655.1|34739.5|34672|34691.3|34624.6|18
1646964040000|2022-03-11 02:00:40|34705.9|34655.9|34735.9|34624.3|34741|34656|34704.9|34621|14
1646964050000|2022-03-11 02:00:50|34740.4|34620.4|34704.3|34654.3|34740.4|34654.9|34703.9|34620.4|16
1646964060000|2022-03-11 02:01:00|34704|34654|34689.2|34669.2|34704|34669.4|34683.7|34653.8|20
1646964070000|2022-03-11 02:01:10|34689|34669|34687|34667|34689.8|34669.8|34685.7|34665.7|15
1646964080000|2022-03-11 02:01:20|34687.1|34667.1|34681|34661|34736.6|34667.3|34681|34615.3|20
1646964090000|2022-03-11 02:01:30|34681.1|34661.1|34694.2|34644.2|34730.9|34661.1|34681.1|34609|18
1646964100000|2022-03-11 02:01:40|34694.1|34644.1|34725.6|34612.3|34728.7|34658.3|34678.3|34608.7|12
1646964110000|2022-03-11 02:01:50|34726.1|34610.3|34679.4|34659.4|34728.5|34659.5|34679|34610.3|20
1646964120000|2022-03-11 02:02:00|34679.3|34659.3|34681.9|34661.9|34682.7|34662.7|34679.2|34659.2|17
1646964130000|2022-03-11 02:02:10|34681.6|34661.6|34682.4|34662.4|34683.5|34663.5|34681.6|34661.6|16
1646964140000|2022-03-11 02:02:20|34682.6|34662.6|34730.4|34616.3|34733.2|34663|34682.6|34612.1|16
1646964150000|2022-03-11 02:02:30|34730.2|34616.4|34696.4|34646.4|34732.9|34646.4|34695.9|34611.9|15
1646964160000|2022-03-11 02:02:40|34731.6|34611.6|34732|34612|34732.1|34646.7|34696.6|34611.6|6
1646964170000|2022-03-11 02:02:50|34732.2|34612.2|34683.4|34663.4|34732.2|34664.1|34679.5|34611.6|17
1646964180000|2022-03-11 02:03:00|34684|34664|34680.1|34660.1|34684|34664|34677|34657|19
1646964190000|2022-03-11 02:03:10|34678.8|34658.8|34695.5|34645.5|34730.4|34660.6|34678.8|34610.2|11
1646964200000|2022-03-11 02:03:20|34695.3|34645.3|34725.9|34610.9|34725.9|34657.8|34677.8|34610.9|9
1646964210000|2022-03-11 02:03:30|34694.2|34644.2|34729.8|34609.8|34729.8|34644.7|34694.2|34609.8|5
1646964220000|2022-03-11 02:03:40|34729.9|34609.9|34680.5|34660.5|34730.5|34661.7|34678.8|34609.9|11
1646964230000|2022-03-11 02:03:50|34681.5|34661.5|34682.5|34662.5|34683.4|34663.4|34680.2|34660.2|16
1646964240000|2022-03-11 02:04:00|34682.3|34662.3|34681.1|34661.1|34683.3|34663.3|34681|34661|14
1646964250000|2022-03-11 02:04:10|34727.5|34614|34727.9|34607.9|34729.8|34643.3|34692|34607.5|18
1646964260000|2022-03-11 02:04:20|34726.2|34609.3|34730.6|34610.6|34730.8|34647.3|34695.4|34609.3|13
1646964270000|2022-03-11 02:04:30|34730.5|34610.5|34725.5|34611|34730.5|34644.7|34693.2|34610.5|14
1646964280000|2022-03-11 02:04:40|34677.1|34657.1|34677.3|34657.3|34679.3|34659.3|34677.1|34657.1|13
1646964290000|2022-03-11 02:04:50|34677.4|34657.4|34671.6|34651.6|34677.4|34657.4|34668.7|34648.7|23
1646964300000|2022-03-11 02:05:00|34671.7|34651.7|34723.3|34603.3|34725.4|34654.4|34667|34603.3|20
1646964310000|2022-03-11 02:05:10|34723.7|34603.7|34722.8|34602.8|34725|34638|34687.8|34602.8|16
1646964320000|2022-03-11 02:05:20|34722.9|34602.9|34673|34653|34724.4|34653|34672|34601.8|16
1646964330000|2022-03-11 02:05:30|34673.6|34653.6|34667.9|34647.9|34718.9|34653.8|34667.9|34608.7|20
1646964340000|2022-03-11 02:05:40|34669.1|34649.1|34669.6|34649.6|34670.6|34650.6|34667|34647|24
1646964350000|2022-03-11 02:05:50|34669.5|34649.5|34668.2|34648.2|34669.7|34649.7|34664.4|34644.4|24
1646964360000|2022-03-11 02:06:00|34668|34648|34714.1|34603.7|34717.9|34648.7|34667.7|34597.9|25
1646964370000|2022-03-11 02:06:10|34716.3|34602.8|34716.2|34605.9|34721.2|34635.1|34684|34599.3|20
1646964380000|2022-03-11 02:06:20|34683.2|34633.2|34718|34601.2|34718.3|34649.8|34668.1|34600.7|17
1646964390000|2022-03-11 02:06:30|34717.9|34633.7|34670.2|34650.2|34718.1|34650.5|34667.5|34633.7|25
1646964400000|2022-03-11 02:06:40|34670.5|34650.5|34668.4|34648.4|34670.5|34650.5|34666.4|34646.4|16
1646964410000|2022-03-11 02:06:50|34668|34648|34718|34602.4|34720.9|34650.4|34667.1|34598.6|22
1646964420000|2022-03-11 02:07:00|34717|34603|34719.3|34599.4|34721|34634.8|34683.8|34599.3|27
1646964430000|2022-03-11 02:07:10|34719.6|34599.6|34682.6|34632.6|34719.6|34634|34681.6|34599.6|26
1646964440000|2022-03-11 02:07:20|34682.5|34632.5|34667.6|34647.6|34714.2|34648|34667.4|34601|17
1646964450000|2022-03-11 02:07:30|34669.2|34649.2|34668.6|34648.6|34669.2|34649.2|34668.2|34648.2|17
1646964460000|2022-03-11 02:07:40|34663.8|34643.8|34667.6|34647.6|34670|34650|34663.7|34643.7|14
1646964470000|2022-03-11 02:07:50|34667.8|34647.8|34666.6|34646.6|34719.2|34648|34666.6|34596.5|15
1646964480000|2022-03-11 02:08:00|34666.5|34646.5|34712.9|34596.8|34716.2|34646.8|34664|34596.6|22
1646964490000|2022-03-11 02:08:10|34712|34597.1|34714.1|34597.9|34714.1|34630.7|34679.8|34593.5|15
1646964500000|2022-03-11 02:08:20|34714.4|34597.5|34663.2|34643.2|34714.4|34646.3|34662.8|34597.5|15
1646964510000|2022-03-11 02:08:30|34663.7|34643.7|34665.2|34645.2|34665.4|34645.4|34663.5|34643.5|17
1646964520000|2022-03-11 02:08:40|34665.3|34645.3|34661|34641|34714.2|34645.3|34661|34594.2|20
1646964530000|2022-03-11 02:08:50|34678.6|34628.6|34677.6|34627.6|34714.5|34630|34675.8|34591.7|30
1646964540000|2022-03-11 02:09:00|34677.2|34627.2|34677.9|34627.9|34712.8|34628.4|34676.7|34593|22
1646964550000|2022-03-11 02:09:10|34710|34595.3|34660.4|34640.4|34712.7|34643|34660.4|34592.5|20
1646964560000|2022-03-11 02:09:20|34661.1|34641.1|34662|34642|34664.2|34644.2|34660.9|34640.9|14
1646964570000|2022-03-11 02:09:30|34662.2|34642.2|34663|34643|34663|34643|34662.1|34642.1|11
1646964580000|2022-03-11 02:09:40|34663.1|34643.1|34708.8|34591.7|34713.9|34643.1|34663.1|34591.7|18
1646964590000|2022-03-11 02:09:50|34709.6|34592.1|34713.7|34593.7|34713.7|34629.8|34676.3|34590.8|22
1646964600000|2022-03-11 02:10:00|34714.7|34594.7|34664.2|34644.2|34714.8|34644.4|34663.8|34593.5|21
1646964610000|2022-03-11 02:10:10|34663.8|34643.8|34664.5|34644.5|34666.4|34646.4|34663.7|34643.7|21
1646964620000|2022-03-11 02:10:20|34662.9|34642.9|34665.1|34645.1|34665.7|34645.7|34662.5|34642.5|22
1646964630000|2022-03-11 02:10:30|34665.3|34645.3|34715.7|34595.7|34716.3|34646.7|34665|34594.4|16
1646964640000|2022-03-11 02:10:40|34715.9|34595.9|34681.3|34631.3|34717.1|34631.5|34681|34594.7|23
1646964650000|2022-03-11 02:10:50|34712.8|34599.3|34712.7|34599.1|34715.6|34631.5|34680.1|34595.1|14
1646964660000|2022-03-11 02:11:00|34680.7|34630.7|34666.7|34646.7|34714.8|34648|34663.4|34594.8|17
1646964670000|2022-03-11 02:11:10|34666.9|34646.9|34666.4|34646.4|34666.9|34646.9|34666.1|34646.1|11
1646964680000|2022-03-11 02:11:20|34661|34641|34663.5|34643.5|34663.6|34643.6|34660.2|34640.2|12
1646964690000|2022-03-11 02:11:30|34663.6|34643.6|34712.1|34592.1|34715.2|34643.6|34662.2|34591.2|22
1646964700000|2022-03-11 02:11:40|34712.7|34592.7|34676.8|34626.8|34712.9|34627.2|34674|34591.9|23
1646964710000|2022-03-11 02:11:50|34676.9|34626.9|34710.8|34590.8|34711.8|34626.9|34676.5|34590.8|13
1646964720000|2022-03-11 02:12:00|34710.9|34590.9|34660.7|34640.7|34711.7|34641.6|34660.1|34590.9|21
1646964730000|2022-03-11 02:12:10|34660.4|34640.4|34661.8|34641.8|34662.2|34642.2|34660.1|34640.1|5
1646964740000|2022-03-11 02:12:20|34661.7|34641.7|34677|34627|34712.2|34641.8|34661.4|34591.3|17
1646964750000|2022-03-11 02:12:30|34676.9|34626.9|34676.6|34626.6|34711.4|34641.7|34660.8|34591.4|17
1646964760000|2022-03-11 02:12:40|34676.7|34626.7|34673.9|34623.9|34712|34627|34673.9|34590.4|20
1646964770000|2022-03-11 02:12:50|34674|34624|34659.4|34639.4|34674.5|34641.8|34659|34623.1|26
1646964780000|2022-03-11 02:13:00|34659.7|34639.7|34661|34641|34661.8|34641.8|34659|34639|28
1646964790000|2022-03-11 02:13:10|34660.9|34640.9|34659.6|34639.6|34661.4|34641.4|34658.4|34638.4|14
1646964800000|2022-03-11 02:13:20|34660.1|34640.1|34676.4|34626.4|34710.7|34640.1|34659.9|34589.5|17
1646964810000|2022-03-11 02:13:30|34661.8|34641.8|34674.9|34624.9|34709.2|34641.8|34658.7|34592|19
1646964820000|2022-03-11 02:13:40|34708.2|34593.5|34710.6|34591.9|34711.6|34625.5|34674.5|34590.6|23
1646964830000|2022-03-11 02:13:50|34676.1|34626.1|34661.4|34641.4|34676.1|34641.5|34658.9|34626.1|13
1646964840000|2022-03-11 02:14:00|34657.6|34637.6|34661.9|34641.9|34661.9|34641.9|34657|34637|8
1646964850000|2022-03-11 02:14:10|34662|34642|34661|34641|34711.7|34642.2|34660.8|34589.6|18
1646964860000|2022-03-11 02:14:20|34660.9|34640.9|34675.3|34625.3|34711.1|34640.9|34658.6|34590.7|14
1646964870000|2022-03-11 02:14:30|34658.2|34638.2|34660.5|34640.5|34706.8|34641.1|34658.2|34590.8|16
1646964880000|2022-03-11 02:14:40|34660.6|34640.6|34661.7|34641.7|34708.3|34641.7|34660.2|34594.4|13
1646964890000|2022-03-11 02:14:50|34656.7|34636.7|34657.8|34637.8|34659.8|34639.8|34656.7|34636.7|13
1646964900000|2022-03-11 02:15:00|34660.1|34640.1|34659.6|34639.6|34660.6|34640.6|34658.9|34638.9|18
1646964910000|2022-03-11 02:15:10|34660|34640|34662.4|34642.4|34710.9|34642.4|34660|34590.9|20
1646964920000|2022-03-11 02:15:20|34662|34642|34660.6|34640.6|34663.2|34643.2|34660|34640|18
1646964930000|2022-03-11 02:15:30|34708.6|34593|34705.4|34593.1|34708.6|34638.5|34658.3|34593|20
1646964940000|2022-03-11 02:15:40|34705.1|34592.8|34655.6|34635.6|34705.1|34639.8|34654.5|34592.5|21
1646964950000|2022-03-11 02:15:50|34655.3|34635.3|34657.5|34637.5|34657.5|34637.5|34654.7|34634.7|11
1646964960000|2022-03-11 02:16:00|34657|34637|34708.4|34588.4|34708.5|34637.2|34656.8|34588|12
1646964970000|2022-03-11 02:16:10|34706.7|34589.6|34672.3|34622.3|34709.6|34635.9|34655.9|34587|24
1646964980000|2022-03-11 02:16:20|34672.4|34622.4|34672.3|34622.3|34706.4|34622.4|34671.8|34587.8|11
1646964990000|2022-03-11 02:16:30|34672.8|34622.8|34652|34632|34707.8|34633.6|34652|34587.8|21
1646965000000|2022-03-11 02:16:40|34652.5|34632.5|34652.2|34632.2|34653.9|34633.9|34651.7|34631.7|24
1646965010000|2022-03-11 02:16:50|34652.4|34632.4|34650.8|34630.8|34652.6|34632.6|34650.5|34630.5|20
1646965020000|2022-03-11 02:17:00|34650.9|34630.9|34654.4|34634.4|34706.2|34635.5|34650.9|34583.7|29
1646965030000|2022-03-11 02:17:10|34654.2|34634.2|34667.2|34617.2|34698.1|34634.7|34651.9|34585.7|27
1646965040000|2022-03-11 02:17:20|34667.1|34617.1|34666.1|34616.1|34700.3|34617.4|34664.8|34581.4|27
1646965050000|2022-03-11 02:17:30|34695.5|34585.4|34650.9|34630.9|34695.5|34631.7|34649.7|34585.1|14
1646965060000|2022-03-11 02:17:40|34651|34631|34649|34629|34652.3|34632.3|34646.8|34626.8|15
1646965070000|2022-03-11 02:17:50|34648.5|34628.5|34698.5|34585.1|34702.7|34633|34648.5|34581.2|24
1646965080000|2022-03-11 02:18:00|34699.4|34586|34702.1|34582.1|34703.1|34586|34699.4|34581.4|14
1646965090000|2022-03-11 02:18:10|34702.2|34582.2|34665.7|34615.7|34702.4|34616.7|34664.9|34582|26
1646965100000|2022-03-11 02:18:20|34666.1|34616.1|34649.1|34629.1|34666.1|34629.3|34646.3|34614|20
1646965110000|2022-03-11 02:18:30|34646.4|34626.4|34652.1|34632.1|34652.9|34632.9|34644.3|34624.3|27
1646965120000|2022-03-11 02:18:40|34650.8|34630.8|34651.2|34631.2|34653.4|34633.4|34650.8|34630.8|18
1646965130000|2022-03-11 02:18:50|34651.7|34631.7|34694.6|34583.4|34702.8|34631.7|34647.3|34579.2|19
1646965140000|2022-03-11 02:19:00|34664.3|34614.3|34702.2|34582.2|34702.2|34618.4|34664.3|34580.6|20
1646965150000|2022-03-11 02:19:10|34702.1|34582.1|34668.3|34618.3|34702.5|34619.2|34667.3|34581.8|23
1646965160000|2022-03-11 02:19:20|34668.4|34618.4|34655.3|34635.3|34702.5|34637.2|34654.2|34586.4|21
1646965170000|2022-03-11 02:19:30|34655.7|34635.7|34655.5|34635.5|34657.4|34637.4|34653.8|34633.8|20
1646965180000|2022-03-11 02:19:40|34655.6|34635.6|34704.4|34587.4|34705.5|34635.6|34655.3|34585|15
1646965190000|2022-03-11 02:19:50|34703.4|34586.4|34670.3|34620.3|34703.6|34635|34654.1|34583.6|23
1646965200000|2022-03-11 02:20:00|34670.1|34620.1|34669.4|34619.4|34703|34620.1|34668.2|34585.8|17
1646965210000|2022-03-11 02:20:10|34705.3|34585.3|34652.1|34632.1|34705.3|34634|34650.1|34585.3|24
1646965220000|2022-03-11 02:20:20|34652.3|34632.3|34651.3|34631.3|34652.5|34632.5|34649.6|34629.6|26
1646965230000|2022-03-11 02:20:30|34650.5|34630.5|34653|34633|34653.1|34633.1|34649|34629|16
1646965240000|2022-03-11 02:20:40|34652.5|34632.5|34702.7|34582.7|34702.9|34633.6|34651.8|34582.2|20
1646965250000|2022-03-11 02:20:50|34701.6|34581.6|34663.5|34613.5|34702.3|34630.5|34649.6|34581|26
1646965260000|2022-03-11 02:21:00|34663.3|34613.3|34663.5|34613.5|34695.4|34614.1|34662|34581.8|24
1646965270000|2022-03-11 02:21:10|34663.6|34613.6|34650.1|34630.1|34663.6|34630.3|34648.1|34612.8|23
1646965280000|2022-03-11 02:21:20|34649.3|34629.3|34650.2|34630.2|34650.2|34630.2|34649.1|34629.1|18
1646965290000|2022-03-11 02:21:30|34650|34630|34698.5|34578.5|34698.9|34631.1|34648.1|34578.1|14
1646965300000|2022-03-11 02:21:40|34699|34579|34699.2|34579.2|34699.2|34614.3|34661.7|34576.3|28
1646965310000|2022-03-11 02:21:50|34698.2|34578.2|34663.3|34613.3|34699.2|34613.8|34663.3|34578.1|13
1646965320000|2022-03-11 02:22:00|34663.4|34613.4|34649.6|34629.6|34696.5|34630.1|34649.2|34580.7|18
1646965330000|2022-03-11 02:22:10|34649.7|34629.7|34651.7|34631.7|34653.4|34633.4|34647.8|34627.8|24
1646965340000|2022-03-11 02:22:20|34651.6|34631.6|34651.7|34631.7|34651.8|34631.8|34651.6|34631.6|10
1646965350000|2022-03-11 02:22:30|34651.9|34631.9|34702.1|34582.1|34702.8|34631.9|34651.9|34582.1|10
1646965360000|2022-03-11 02:22:40|34702|34582|34699.9|34580.9|34702|34616.3|34665.2|34580.9|22
1646965370000|2022-03-11 02:22:50|34698.3|34582.3|34698.7|34584.2|34698.7|34616.7|34664.9|34581.6|24
1646965380000|2022-03-11 02:23:00|34700.1|34582.9|34654|34634|34700.1|34634.5|34651.4|34582.9|19
1646965390000|2022-03-11 02:23:10|34654.1|34634.1|34653.1|34633.1|34654.1|34634.1|34652.8|34632.8|16
1646965400000|2022-03-11 02:23:20|34654.7|34634.7|34669.1|34619.1|34704.2|34634.7|34653.5|34583.9|16
1646965410000|2022-03-11 02:23:30|34668.4|34618.4|34704.8|34584.8|34705.1|34634|34653.4|34583.9|15
1646965420000|2022-03-11 02:23:40|34705.1|34585.1|34704.9|34585|34705.1|34619.9|34668.4|34584.7|20
1646965430000|2022-03-11 02:23:50|34702.5|34587.5|34653.9|34633.9|34702.5|34633.9|34651.5|34587.5|22
1646965440000|2022-03-11 02:24:00|34654.2|34634.2|34655.6|34635.6|34656.7|34636.7|34652.4|34632.4|15
1646965450000|2022-03-11 02:24:10|34656.2|34636.2|34656.1|34636.1|34656.8|34636.8|34654.8|34634.8|20
1646965460000|2022-03-11 02:24:20|34655.6|34635.6|34672.3|34622.3|34707.5|34635.6|34655.6|34586.9|14
1646965470000|2022-03-11 02:24:30|34707.7|34587.7|34671.8|34621.8|34707.7|34623|34671.4|34587.7|22
1646965480000|2022-03-11 02:24:40|34672.1|34622.1|34673.4|34623.4|34705.8|34623.4|34671.7|34587.7|22
1646965490000|2022-03-11 02:24:50|34705|34591.9|34657.6|34637.6|34705|34640.2|34656|34591.9|22
1646965500000|2022-03-11 02:25:00|34659.3|34639.3|34660.2|34640.2|34661.7|34641.7|34658.8|34638.8|21
1646965510000|2022-03-11 02:25:10|34660.7|34640.7|34710.1|34596.2|34710.1|34641.7|34660.7|34595.3|11
1646965520000|2022-03-11 02:25:20|34678.1|34628.1|34677.3|34627.3|34710.6|34628.1|34676.3|34594.1|17
1646965530000|2022-03-11 02:25:30|34676.9|34626.9|34675|34625|34711.5|34626.9|34674.9|34590.2|17
1646965540000|2022-03-11 02:25:40|34674.8|34624.8|34658.4|34638.4|34704.9|34639.5|34657.6|34594.7|20
1646965550000|2022-03-11 02:25:50|34658.3|34638.3|34656.7|34636.7|34658.3|34638.3|34656.7|34636.7|10
1646965560000|2022-03-11 02:26:00|34656.4|34636.4|34656.9|34636.9|34659.3|34639.3|34656.4|34636.4|21
1646965570000|2022-03-11 02:26:10|34657|34637|34706.8|34594.6|34709.4|34639.9|34656.9|34588|19
1646965580000|2022-03-11 02:26:20|34710.8|34590.8|34709.1|34589.1|34710.8|34624.4|34674.4|34589.1|15
1646965590000|2022-03-11 02:26:30|34708.5|34589.7|34676.6|34626.6|34711.5|34626.7|34676.4|34589.7|22
1646965600000|2022-03-11 02:26:40|34660.8|34640.8|34661.6|34641.6|34662.2|34642.2|34659|34639|20
1646965610000|2022-03-11 02:26:50|34659.7|34639.7|34662|34642|34662.5|34642.5|34654.4|34634.4|21
1646965620000|2022-03-11 02:27:00|34663.4|34643.4|34678.1|34628.1|34709.8|34643.4|34660.1|34596.5|21
1646965630000|2022-03-11 02:27:10|34663.1|34643.1|34665.7|34645.7|34712.4|34645.8|34663.1|34592.4|17
1646965640000|2022-03-11 02:27:20|34665|34645|34678.6|34628.6|34714.3|34645|34664.8|34595.6|11
1646965650000|2022-03-11 02:27:30|34709.9|34597.2|34661.1|34641.1|34712.5|34642.4|34657.8|34594.9|19
1646965660000|2022-03-11 02:27:40|34661.5|34641.5|34660.6|34640.6|34662.7|34642.7|34659.1|34639.1|20
1646965670000|2022-03-11 02:27:50|34660|34640|34659.9|34639.9|34660.5|34640.5|34659.6|34639.6|13
1646965680000|2022-03-11 02:28:00|34710.2|34590.2|34705.7|34592|34710.5|34624.4|34674.1|34589.4|13
1646965690000|2022-03-11 02:28:10|34708.9|34588.9|34704.9|34592.3|34708.9|34623.6|34672.9|34588.2|14
1646965700000|2022-03-11 02:28:20|34708|34589.3|34673.3|34623.3|34708.7|34623.3|34673.3|34588.2|10
1646965710000|2022-03-11 02:28:30|34672.8|34622.8|34657.1|34637.1|34673.2|34638.6|34656.2|34622.8|13
1646965720000|2022-03-11 02:28:40|34656.9|34636.9|34655.8|34635.8|34656.9|34636.9|34654.1|34634.1|19
1646965730000|2022-03-11 02:28:50|34655.7|34635.7|34655.1|34635.1|34702|34636.6|34655.1|34589.7|16
1646965740000|2022-03-11 02:29:00|34655.4|34635.4|34671|34621|34705.4|34636.7|34654.9|34586.4|21
1646965750000|2022-03-11 02:29:10|34671.1|34621.1|34706.4|34586.4|34706.4|34621.3|34670.8|34585.5|12
1646965760000|2022-03-11 02:29:20|34672.3|34622.3|34657.2|34637.2|34705.3|34637.7|34654.7|34587.8|25
1646965770000|2022-03-11 02:29:30|34657.3|34637.3|34656.4|34636.4|34657.8|34637.8|34656.2|34636.2|15
1646965780000|2022-03-11 02:29:40|34656.6|34636.6|34655.1|34635.1|34657.6|34637.6|34655|34635|20
1646965790000|2022-03-11 02:29:50|34655.5|34635.5|34670.3|34620.3|34707.6|34635.5|34655.2|34586|22
1646965800000|2022-03-11 02:30:00|34670.6|34620.6|34673.1|34623.1|34705.4|34623.5|34670.6|34586.7|26
1646965810000|2022-03-11 02:30:10|34672.6|34622.6|34675.3|34625.3|34675.9|34625.9|34672.6|34622.6|23
1646965820000|2022-03-11 02:30:20|34675.5|34625.5|34660.7|34640.7|34675.5|34641|34658.9|34625.2|20
1646965830000|2022-03-11 02:30:30|34660.6|34640.6|34662.7|34642.7|34663.1|34643.1|34660.3|34640.3|20
1646965840000|2022-03-11 02:30:40|34662.6|34642.6|34715|34595|34715.1|34647|34661.9|34593.9|24
1646965850000|2022-03-11 02:30:50|34714.8|34594.8|34677.1|34627.1|34714.8|34628|34676.6|34594.5|23
1646965860000|2022-03-11 02:31:00|34711.8|34591.8|34675|34625|34711.8|34627.3|34674.9|34591.7|22
1646965870000|2022-03-11 02:31:10|34706.1|34594|34658.6|34638.6|34707.4|34639.1|34658|34591.4|27
1646965880000|2022-03-11 02:31:20|34658.5|34638.5|34654.4|34634.4|34658.9|34638.9|34654.4|34634.4|18
1646965890000|2022-03-11 02:31:30|34653.9|34633.9|34654.1|34634.1|34655|34635|34653.9|34633.9|15
1646965900000|2022-03-11 02:31:40|34654.2|34634.2|34666.3|34616.3|34702.3|34634.8|34651.5|34580.8|26
1646965910000|2022-03-11 02:31:50|34666|34616|34700.5|34580.5|34701.4|34616.2|34665.5|34580.5|20
1646965920000|2022-03-11 02:32:00|34697.6|34585.1|34666.2|34616.2|34701.1|34616.4|34665.2|34580.8|22
1646965930000|2022-03-11 02:32:10|34666.7|34616.7|34651|34631|34666.7|34632.7|34650.5|34616.4|16
1646965940000|2022-03-11 02:32:20|34649.7|34629.7|34652.9|34632.9|34653.3|34633.3|34649.7|34629.7|24
1646965950000|2022-03-11 02:32:30|34652.6|34632.6|34700.4|34587.4|34704.6|34633.3|34650.7|34584.2|29
1646965960000|2022-03-11 02:32:40|34699.5|34588.5|34698|34587.5|34701.2|34630.5|34649.5|34580.1|19
1646965970000|2022-03-11 02:32:50|34701|34584|34702.2|34589.4|34702.2|34635.6|34653|34583.5|21
1646965980000|2022-03-11 02:33:00|34704.4|34588.3|34655.4|34635.4|34705.9|34636.6|34655.1|34586.2|23
1646965990000|2022-03-11 02:33:10|34655.3|34635.3|34652|34632|34655.3|34635.3|34650.9|34630.9|27
1646966000000|2022-03-11 02:33:20|34651.4|34631.4|34648.9|34628.9|34651.9|34631.9|34648.9|34628.9|17
1646966010000|2022-03-11 02:33:30|34649.5|34629.5|34664.7|34614.7|34698.8|34630|34648.8|34580.6|17
1646966020000|2022-03-11 02:33:40|34664.6|34614.6|34700.7|34580.7|34700.7|34615.2|34664.3|34580.2|12
1646966030000|2022-03-11 02:33:50|34700.6|34580.6|34665.8|34615.8|34701.6|34617.3|34665.5|34580.6|19
1646966040000|2022-03-11 02:34:00|34665.7|34615.7|34646|34626|34666.2|34635|34646|34615.7|24
1646966050000|2022-03-11 02:34:10|34650.7|34630.7|34651.3|34631.3|34655|34635|34648.9|34628.9|14
1646966060000|2022-03-11 02:34:20|34650.4|34630.4|34706.6|34586.6|34707.3|34636.9|34650.2|34586.4|22
1646966070000|2022-03-11 02:34:30|34705.9|34585.9|34671.5|34621.5|34706.9|34622.2|34671.5|34585.9|22
1646966080000|2022-03-11 02:34:40|34671.3|34621.3|34701.7|34587.6|34707.7|34634.7|34654.6|34587.1|15
1646966090000|2022-03-11 02:34:50|34670|34620|34655.3|34635.3|34670.9|34635.3|34654.1|34620|9
1646966100000|2022-03-11 02:35:00|34654.5|34634.5|34652.5|34632.5|34656.6|34636.6|34647.5|34627.5|16
1646966110000|2022-03-11 02:35:10|34651.9|34631.9|34655|34635|34656.1|34636.1|34651.3|34631.3|19
1646966120000|2022-03-11 02:35:20|34655.7|34635.7|34706.9|34588|34707.4|34636.2|34654.2|34586|26
1646966130000|2022-03-11 02:35:30|34707.4|34587.4|34703.9|34591.9|34707.4|34623.2|34671.7|34586.8|17
1646966140000|2022-03-11 02:35:40|34707.6|34587.6|34670.4|34620.4|34707.6|34623.4|34669.6|34587.6|18
1646966150000|2022-03-11 02:35:50|34670.2|34620.2|34655.7|34635.7|34670.5|34637.2|34655.7|34620.2|13
1646966160000|2022-03-11 02:36:00|34655.9|34635.9|34656.7|34636.7|34657.3|34637.3|34655.4|34635.4|12
1646966170000|2022-03-11 02:36:10|34656.5|34636.5|34670.5|34620.5|34706.8|34636.6|34656.1|34584.8|12
1646966180000|2022-03-11 02:36:20|34704.5|34586.8|34671.3|34621.3|34705|34621.3|34671.2|34584.8|6
1646966190000|2022-03-11 02:36:30|34671.4|34621.4|34668.4|34618.4|34705.8|34621.4|34667.5|34584.7|18
1646966200000|2022-03-11 02:36:40|34669.3|34619.3|34655.6|34635.6|34704|34635.6|34655.5|34584.7|10
1646966210000|2022-03-11 02:36:50|34655.5|34635.5|34655.9|34635.9|34656|34636|34649.1|34629.1|14
1646966220000|2022-03-11 02:37:00|34656|34636|34655.6|34635.6|34656|34636|34654.9|34634.9|15
1646966230000|2022-03-11 02:37:10|34655.8|34635.8|34704|34584|34706.4|34635.8|34655.8|34583.5|15
1646966240000|2022-03-11 02:37:20|34704.2|34584.2|34704.6|34584.6|34705|34620.2|34669.4|34583.5|18
1646966250000|2022-03-11 02:37:30|34705|34585|34703.7|34583.7|34705|34619.4|34669|34583.7|20
1646966260000|2022-03-11 02:37:40|34704.4|34584.4|34652.8|34632.8|34704.4|34633.2|34649.8|34584.4|19
1646966270000|2022-03-11 02:37:50|34653.1|34633.1|34655.7|34635.7|34656.5|34636.5|34653|34633|21
1646966280000|2022-03-11 02:38:00|34655.4|34635.4|34703.6|34583.6|34703.6|34635.7|34654.8|34582.8|11
1646966290000|2022-03-11 02:38:10|34703|34583|34671.8|34621.8|34707.5|34622.6|34671.8|34583|19
1646966300000|2022-03-11 02:38:20|34672|34622|34704.6|34589.5|34706.8|34622.1|34671.5|34586.5|15
1646966310000|2022-03-11 02:38:30|34672|34622|34657.5|34637.5|34672|34638.3|34654.2|34622|13
1646966320000|2022-03-11 02:38:40|34658.3|34638.3|34655.5|34635.5|34660.9|34640.9|34654.7|34634.7|12
1646966330000|2022-03-11 02:38:50|34656.9|34636.9|34664.7|34644.7|34665.8|34645.8|34656.9|34636.9|18
1646966340000|2022-03-11 02:39:00|34664.8|34644.8|34679.9|34629.9|34715.4|34646|34663.3|34594.6|29
1646966350000|2022-03-11 02:39:10|34664.5|34644.5|34665.5|34645.5|34713.3|34646.4|34663.1|34596.6|26
1646966360000|2022-03-11 02:39:20|34666.2|34646.2|34665.7|34645.7|34667.8|34647.8|34665.4|34645.4|20
1646966370000|2022-03-11 02:39:30|34665.3|34645.3|34664.2|34644.2|34665.7|34645.7|34663.7|34643.7|8
1646966380000|2022-03-11 02:39:40|34664.4|34644.4|34665.5|34645.5|34666.1|34646.1|34664|34644|17
1646966390000|2022-03-11 02:39:50|34665.6|34645.6|34662.6|34642.6|34714.6|34645.6|34659.6|34593.4|19
1646966400000|2022-03-11 02:40:00|34712.8|34592.8|34706.8|34594.4|34713.6|34641.5|34658.3|34591.9|27
1646966410000|2022-03-11 02:40:10|34675.6|34625.6|34704.4|34593.1|34710.6|34639.5|34658.8|34590.6|17
1646966420000|2022-03-11 02:40:20|34704.2|34592.9|34659.6|34639.6|34704.2|34639.6|34659.4|34592.9|17
1646966430000|2022-03-11 02:40:30|34659.5|34639.5|34656.5|34636.5|34660.4|34640.4|34654|34634|13
1646966440000|2022-03-11 02:40:40|34656.3|34636.3|34659.4|34639.4|34660.2|34640.2|34656|34636|13
1646966450000|2022-03-11 02:40:50|34709.5|34589.8|34709.5|34589.5|34709.5|34624.7|34674.7|34589.4|4
1646966460000|2022-03-11 02:41:00|34707.9|34591|34704.8|34592.3|34709.5|34624.1|34673|34589.3|12
1646966470000|2022-03-11 02:41:10|34704.3|34592.9|34673.2|34623.2|34707.4|34625|34672.9|34592.4|12
1646966480000|2022-03-11 02:41:20|34707.1|34589.5|34659|34639|34707.1|34639.2|34657|34589.5|18
1646966490000|2022-03-11 02:41:30|34658.9|34638.9|34656.5|34636.5|34659.5|34639.5|34653.3|34633.3|16
1646966500000|2022-03-11 02:41:40|34657|34637|34674.3|34624.3|34709.3|34640.2|34657|34589.3|11
1646966510000|2022-03-11 02:41:50|34710.1|34590.1|34709.6|34589.6|34710.3|34590.3|34708.9|34588.9|11
1646966520000|2022-03-11 02:42:00|34708|34588|34701.6|34589.4|34708.2|34589.7|34701.6|34587|14
1646966530000|2022-03-11 02:42:10|34704.7|34587.3|34658|34638|34708.2|34638.6|34657.4|34586|17
1646966540000|2022-03-11 02:42:20|34657.9|34637.9|34657.1|34637.1|34658.6|34638.6|34652.8|34632.8|18
1646966550000|2022-03-11 02:42:30|34657.8|34637.8|34659.3|34639.3|34660.2|34640.2|34657.3|34637.3|19
1646966560000|2022-03-11 02:42:40|34659.5|34639.5|34708.2|34588.2|34709.2|34639.5|34659.2|34587.6|19
1646966570000|2022-03-11 02:42:50|34708.4|34588.4|34670.6|34620.6|34708.4|34636.5|34654.7|34588.4|26
1646966580000|2022-03-11 02:43:00|34670.5|34620.5|34706.2|34586.2|34706.2|34621.4|34670.1|34586.2|19
1646966590000|2022-03-11 02:43:10|34706.1|34587|34657|34637|34706.1|34638.5|34657|34587|18
1646966600000|2022-03-11 02:43:20|34657.2|34637.2|34660.8|34640.8|34661.2|34641.2|34656.9|34636.9|21
1646966610000|2022-03-11 02:43:30|34659.9|34639.9|34677.6|34627.6|34710|34640.8|34659.6|34590|32
1646966620000|2022-03-11 02:43:40|34708.1|34596.3|34706.9|34595|34710.8|34627.6|34676.2|34591.8|25
1646966630000|2022-03-11 02:43:50|34707.3|34594.4|34678.1|34628.1|34708.6|34628.2|34674.5|34593.2|30
1646966640000|2022-03-11 02:44:00|34677.8|34627.8|34660.3|34640.3|34712|34644.1|34659.4|34593.9|18
1646966650000|2022-03-11 02:44:10|34660|34640|34659.8|34639.8|34661.3|34641.3|34657.2|34637.2|14
1646966660000|2022-03-11 02:44:20|34659.5|34639.5|34659.7|34639.7|34660.4|34640.4|34658.4|34638.4|22
1646966670000|2022-03-11 02:44:30|34659.4|34639.4|34707.6|34587.6|34710.1|34639.4|34659.4|34587.6|19
1646966680000|2022-03-11 02:44:40|34703.2|34592|34673.7|34623.7|34706.1|34639.8|34657.8|34590.9|19
1646966690000|2022-03-11 02:44:50|34707.5|34589.3|34673.6|34623.6|34708.3|34625.1|34673.3|34589.3|13
1646966700000|2022-03-11 02:45:00|34673.4|34623.4|34656.4|34636.4|34673.5|34639.9|34654.5|34622.8|29
1646966710000|2022-03-11 02:45:10|34656.1|34636.1|34654.6|34634.6|34657.5|34637.5|34654.3|34634.3|15
1646966720000|2022-03-11 02:45:20|34654.5|34634.5|34658.2|34638.2|34659.3|34639.3|34654.5|34634.5|14
1646966730000|2022-03-11 02:45:30|34709.2|34589.2|34707.1|34593|34710|34594.7|34705.4|34588.5|17
1646966740000|2022-03-11 02:45:40|34706.2|34592.1|34674.6|34624.6|34711.4|34626.2|34674.4|34589.9|20
1646966750000|2022-03-11 02:45:50|34674.4|34624.4|34656.1|34636.1|34708.5|34639.2|34655.9|34588.5|14
1646966760000|2022-03-11 02:46:00|34656.8|34636.8|34655.5|34635.5|34657.2|34637.2|34654.5|34634.5|9
1646966770000|2022-03-11 02:46:10|34655.8|34635.8|34654.3|34634.3|34658.5|34638.5|34654.3|34634.3|10
1646966780000|2022-03-11 02:46:20|34656.1|34636.1|34713.4|34593.4|34713.8|34642|34655.2|34587.9|22
1646966790000|2022-03-11 02:46:30|34712.1|34592.1|34708.1|34597.3|34713.2|34628.3|34677.3|34592|18
1646966800000|2022-03-11 02:46:40|34710.3|34596|34710.9|34595.3|34713.3|34628.7|34678.1|34593.2|17
1646966810000|2022-03-11 02:46:50|34709.3|34596.8|34663.4|34643.4|34709.3|34644.3|34658.7|34596.8|17
1646966820000|2022-03-11 02:47:00|34662.2|34642.2|34663.1|34643.1|34664.7|34644.7|34662.2|34642.2|15
1646966830000|2022-03-11 02:47:10|34663.3|34643.3|34714.1|34594.1|34714.3|34644|34663.2|34593.8|19
1646966840000|2022-03-11 02:47:20|34713.7|34593.7|34663.2|34643.2|34714|34643.4|34662.9|34592|17
1646966850000|2022-03-11 02:47:30|34713.6|34593.6|34680.7|34630.7|34714|34631.2|34678.3|34592.7|21
1646966860000|2022-03-11 02:47:40|34680.6|34630.6|34666.9|34646.9|34714.6|34646.9|34664.8|34596.1|16
1646966870000|2022-03-11 02:47:50|34666.8|34646.8|34664.1|34644.1|34666.8|34646.8|34662.9|34642.9|14
1646966880000|2022-03-11 02:48:00|34664.2|34644.2|34666.3|34646.3|34666.9|34646.9|34664.2|34644.2|16
1646966890000|2022-03-11 02:48:10|34666.7|34646.7|34680.5|34630.5|34716.9|34647|34661.5|34594.8|25
1646966900000|2022-03-11 02:48:20|34666.4|34646.4|34680.6|34630.6|34715.8|34646.8|34666.4|34595.8|14
1646966910000|2022-03-11 02:48:30|34667.5|34647.5|34684.3|34634.3|34713.6|34647.5|34667.5|34600.1|17
1646966920000|2022-03-11 02:48:40|34684.2|34634.2|34669.1|34649.1|34684.3|34650.1|34667|34634.2|17
1646966930000|2022-03-11 02:48:50|34668.8|34648.8|34671.6|34651.6|34672.7|34652.7|34668.6|34648.6|27
1646966940000|2022-03-11 02:49:00|34671.9|34651.9|34720.8|34600.8|34721.2|34654|34669.2|34600.8|22
1646966950000|2022-03-11 02:49:10|34720.9|34600.9|34714.3|34602.5|34721.2|34635.7|34682.7|34600.9|24
1646966960000|2022-03-11 02:49:20|34717.9|34597.9|34715.4|34600.6|34718|34633.1|34683.1|34597.9|15
1646966970000|2022-03-11 02:49:30|34715|34600.3|34666.9|34646.9|34716.2|34647.9|34666.9|34600.3|23
1646966980000|2022-03-11 02:49:40|34666.8|34646.8|34665.8|34645.8|34667.2|34647.2|34664.1|34644.1|21
1646966990000|2022-03-11 02:49:50|34666.4|34646.4|34665.4|34645.4|34666.6|34646.6|34663.2|34643.2|27
1646967000000|2022-03-11 02:50:00|34663.8|34643.8|34686.9|34636.9|34716.3|34649.3|34663.4|34595.4|24
1646967010000|2022-03-11 02:50:10|34687|34637|34672.1|34652.1|34721.1|34654.8|34672|34603.9|26
1646967020000|2022-03-11 02:50:20|34671.9|34651.9|34689.7|34639.7|34718.1|34652.3|34669.6|34604.4|29
1646967030000|2022-03-11 02:50:30|34689.9|34639.9|34677.7|34657.7|34690.1|34658.6|34674.8|34639.7|29
1646967040000|2022-03-11 02:50:40|34680.7|34660.7|34676.6|34656.6|34681.6|34661.6|34676|34656|25
1646967050000|2022-03-11 02:50:50|34677.2|34657.2|34689.6|34639.6|34726.7|34658.8|34677.2|34610.3|19
1646967060000|2022-03-11 02:51:00|34689.4|34639.4|34720.5|34601.2|34725.9|34656.3|34676.3|34600.6|24
1646967070000|2022-03-11 02:51:10|34721.1|34601.1|34718.1|34599.5|34721.1|34637.3|34683.4|34599.5|21
1646967080000|2022-03-11 02:51:20|34714.5|34602.8|34666.9|34646.9|34714.6|34649.4|34666.8|34602.8|18
1646967090000|2022-03-11 02:51:30|34666.4|34646.4|34668.6|34648.6|34668.6|34648.6|34666.4|34646.4|11
1646967100000|2022-03-11 02:51:40|34668|34648|34667.9|34647.9|34670.4|34650.4|34667.9|34647.9|11
1646967110000|2022-03-11 02:51:50|34669.9|34649.9|34672.1|34652.1|34721.2|34652.1|34669.7|34600.2|16
1646967120000|2022-03-11 02:52:00|34671.3|34651.3|34671.4|34651.4|34721.8|34652.6|34671.1|34601.5|19
1646967130000|2022-03-11 02:52:10|34671.3|34651.3|34686.7|34636.7|34720.3|34651.6|34671.3|34602.9|13
1646967140000|2022-03-11 02:52:20|34686.8|34636.8|34671.8|34651.8|34686.9|34652|34671.4|34636.6|12
1646967150000|2022-03-11 02:52:30|34671.6|34651.6|34666.3|34646.3|34671.6|34651.6|34666.3|34646.3|16
1646967160000|2022-03-11 02:52:40|34666.2|34646.2|34680.2|34630.2|34710.8|34648.3|34665.7|34599.9|20
1646967170000|2022-03-11 02:52:50|34715.1|34595.1|34682.4|34632.4|34715.1|34647.2|34667.1|34595.1|17
1646967180000|2022-03-11 02:53:00|34712.7|34602|34716.5|34602.4|34717|34635.2|34683|34599.9|19
1646967190000|2022-03-11 02:53:10|34718.1|34600.8|34669|34649|34718.1|34650.5|34669|34600.8|14
1646967200000|2022-03-11 02:53:20|34668.8|34648.8|34669.6|34649.6|34669.9|34649.9|34668.8|34648.8|20
1646967210000|2022-03-11 02:53:30|34669.5|34649.5|34669|34649|34669.8|34649.8|34667.3|34647.3|22
1646967220000|2022-03-11 02:53:40|34669.1|34649.1|34717.1|34597.1|34718.9|34649.1|34668.6|34595.8|20
1646967230000|2022-03-11 02:53:50|34681.8|34631.8|34718.5|34598.5|34718.5|34649.1|34668.5|34598.5|12
1646967240000|2022-03-11 02:54:00|34718.9|34598.9|34716.6|34604.2|34719.1|34635.9|34683.9|34598.9|22
1646967250000|2022-03-11 02:54:10|34718.9|34603.2|34665.7|34645.7|34718.9|34651.6|34665.6|34603.2|20
1646967260000|2022-03-11 02:54:20|34665.6|34645.6|34667|34647|34667|34647|34665.6|34645.6|12
1646967270000|2022-03-11 02:54:30|34667.7|34647.7|34716.6|34596.6|34716.7|34648.8|34666.6|34596.3|21
1646967280000|2022-03-11 02:54:40|34716.4|34597|34666.6|34646.6|34717.1|34647|34666.2|34596.1|20
1646967290000|2022-03-11 02:54:50|34666.7|34646.7|34681.3|34631.3|34716.7|34646.7|34666.7|34596.3|19
1646967300000|2022-03-11 02:55:00|34681.1|34631.1|34663|34643|34716.3|34648|34661.2|34596.7|19
1646967310000|2022-03-11 02:55:10|34662.8|34642.8|34668.1|34648.1|34668.3|34648.3|34662.8|34642.8|22
1646967320000|2022-03-11 02:55:20|34667.9|34647.9|34664.4|34644.4|34667.9|34647.9|34662.7|34642.7|25
1646967330000|2022-03-11 02:55:30|34664.7|34644.7|34680.2|34630.2|34717.6|34644.7|34663.7|34594|14
1646967340000|2022-03-11 02:55:40|34712.5|34598.2|34683.6|34633.6|34716.2|34633.9|34682.5|34595.4|16
1646967350000|2022-03-11 02:55:50|34715.9|34602.3|34684.8|34634.8|34718.8|34634.9|34683.2|34599.5|20
1646967360000|2022-03-11 02:56:00|34684.7|34634.7|34669.6|34649.6|34684.7|34649.6|34666.6|34632.6|21
1646967370000|2022-03-11 02:56:10|34669.8|34649.8|34669.2|34649.2|34670.5|34650.5|34666.6|34646.6|15
1646967380000|2022-03-11 02:56:20|34670.3|34650.3|34670.6|34650.6|34670.6|34650.6|34669.1|34649.1|10
1646967390000|2022-03-11 02:56:30|34669.6|34649.6|34716.5|34603.9|34721|34651.3|34669.6|34601|14
1646967400000|2022-03-11 02:56:40|34720|34600|34714.2|34598.7|34720|34631.5|34680.9|34598.3|18
1646967410000|2022-03-11 02:56:50|34716.5|34596.5|34670.9|34650.9|34716.8|34651.2|34668.6|34596.5|17
1646967420000|2022-03-11 02:57:00|34670.8|34650.8|34668.8|34648.8|34671|34651|34667.5|34647.5|14
1646967430000|2022-03-11 02:57:10|34668.6|34648.6|34671.5|34651.5|34671.9|34651.9|34668.5|34648.5|14
1646967440000|2022-03-11 02:57:20|34671.6|34651.6|34723.1|34603.1|34723.1|34651.6|34667.5|34599.4|25
1646967450000|2022-03-11 02:57:30|34687.7|34637.7|34722.3|34602.3|34723.2|34637.7|34686.7|34601.8|19
1646967460000|2022-03-11 02:57:40|34686.9|34636.9|34718|34605.9|34718.9|34639.1|34686.9|34605.9|28
1646967470000|2022-03-11 02:57:50|34718.1|34605.4|34671|34651|34718.7|34652.4|34666.6|34605.4|24
1646967480000|2022-03-11 02:58:00|34671.2|34651.2|34671.3|34651.3|34673.1|34653.1|34670.9|34650.9|21
1646967490000|2022-03-11 02:58:10|34671.1|34651.1|34684.2|34634.2|34720.8|34651.5|34669.2|34599.8|21
1646967500000|2022-03-11 02:58:20|34719.1|34599.1|34682.9|34632.9|34719.1|34648.9|34668.5|34597.8|23
1646967510000|2022-03-11 02:58:30|34715|34601.2|34683.9|34633.9|34718.7|34633.9|34683.1|34597.6|13
1646967520000|2022-03-11 02:58:40|34714.6|34602|34668.2|34648.2|34715.2|34648.6|34667.8|34602|21
1646967530000|2022-03-11 02:58:50|34668.3|34648.3|34668.1|34648.1|34669.6|34649.6|34667.4|34647.4|16
1646967540000|2022-03-11 02:59:00|34668.2|34648.2|34669.8|34649.8|34670.6|34650.6|34668.2|34648.2|16
1646967550000|2022-03-11 02:59:10|34669.7|34649.7|34720.5|34603.7|34720.5|34651.9|34663.1|34595.5|28
1646967560000|2022-03-11 02:59:20|34721.5|34601.5|34721.6|34602|34722.2|34636.8|34686.3|34601.5|26
1646967570000|2022-03-11 02:59:30|34721.8|34601.8|34671.5|34651.5|34722.3|34652|34671.5|34601.8|23
1646967580000|2022-03-11 02:59:40|34671.3|34651.3|34672.5|34652.5|34672.7|34652.7|34671.1|34651.1|14
1646967590000|2022-03-11 02:59:50|34672.1|34652.1|34673.6|34653.6|34674.5|34654.5|34666.9|34646.9|27
1646967600000|2022-03-11 03:00:00|34672.6|34652.6|34723.5|34603.5|34723.5|34655.5|34665.3|34601.8|25
1646967610000|2022-03-11 03:00:10|34722.8|34602.8|34718.3|34607.2|34723.4|34653.5|34671.7|34602.3|32
1646967620000|2022-03-11 03:00:20|34718.9|34636.8|34685|34635|34718.9|34638.2|34685|34607.3|26
1646967630000|2022-03-11 03:00:30|34685.7|34635.7|34668.4|34648.4|34685.7|34650.5|34668.4|34634|24
1646967640000|2022-03-11 03:00:40|34668.3|34648.3|34670.4|34650.4|34670.6|34650.6|34668.1|34648.1|24
1646967650000|2022-03-11 03:00:50|34670.5|34650.5|34669.7|34649.7|34670.6|34650.6|34669.7|34649.7|15
1646967660000|2022-03-11 03:01:00|34670.5|34650.5|34719.7|34599.7|34720|34650.5|34670.5|34598.7|26
1646967670000|2022-03-11 03:01:10|34719.5|34599.5|34684.9|34634.9|34719.9|34635.7|34684.1|34599.2|19
1646967680000|2022-03-11 03:01:20|34717|34602.2|34719.6|34599.6|34720.1|34602.2|34717|34598.8|15
1646967690000|2022-03-11 03:01:30|34718.2|34600.9|34666.3|34646.3|34718.2|34649.3|34664.6|34600.9|19
1646967700000|2022-03-11 03:01:40|34666.1|34646.1|34668.7|34648.7|34668.7|34648.7|34666|34646|20
1646967710000|2022-03-11 03:01:50|34668.2|34648.2|34683|34633|34714.8|34648.8|34667.9|34600.6|17
1646967720000|2022-03-11 03:02:00|34715.4|34602|34682.6|34632.6|34718.8|34632.7|34682.6|34598.2|20
1646967730000|2022-03-11 03:02:10|34682.7|34632.7|34681.3|34631.3|34717.7|34632.9|34681.1|34597.6|19
1646967740000|2022-03-11 03:02:20|34681.4|34631.4|34665.5|34645.5|34711.8|34645.7|34664.2|34600.2|26
1646967750000|2022-03-11 03:02:30|34665.4|34645.4|34665|34645|34666.3|34646.3|34665|34645|18
1646967760000|2022-03-11 03:02:40|34664.8|34644.8|34666.4|34646.4|34666.7|34646.7|34664.4|34644.4|20
1646967770000|2022-03-11 03:02:50|34666.5|34646.5|34678.6|34628.6|34716.3|34646.5|34663.9|34594.8|22
1646967780000|2022-03-11 03:03:00|34678.8|34628.8|34676.7|34626.7|34713.1|34629.4|34676.4|34593.1|28
1646967790000|2022-03-11 03:03:10|34676.8|34626.8|34678|34628|34710.1|34630.8|34676.8|34597|22
1646967800000|2022-03-11 03:03:20|34678.3|34628.3|34665|34645|34678.3|34645.1|34662.5|34627.9|24
1646967810000|2022-03-11 03:03:30|34664.9|34644.9|34666.4|34646.4|34666.7|34646.7|34664.6|34644.6|10
1646967820000|2022-03-11 03:03:40|34666.7|34646.7|34682.3|34632.3|34717.6|34646.9|34662.1|34597.6|21
1646967830000|2022-03-11 03:03:50|34717.6|34597.6|34714.7|34599.4|34718|34631.9|34681.1|34597.1|21
1646967840000|2022-03-11 03:04:00|34716.4|34597.4|34679.9|34629.9|34716.4|34630.3|34678.3|34597.4|27
1646967850000|2022-03-11 03:04:10|34679.7|34629.7|34664.8|34644.8|34711.3|34647.1|34664.8|34600.5|18
1646967860000|2022-03-11 03:04:20|34664.9|34644.9|34666.2|34646.2|34667|34647|34664.9|34644.9|17
1646967870000|2022-03-11 03:04:30|34665.8|34645.8|34666.1|34646.1|34670.6|34650.6|34665.3|34645.3|27
1646967880000|2022-03-11 03:04:40|34667.6|34647.6|34718.6|34598.6|34720.8|34647.6|34667.6|34598.4|26
1646967890000|2022-03-11 03:04:50|34715.3|34601.7|34683.3|34633.3|34718.9|34633.9|34680.8|34598|23
1646967900000|2022-03-11 03:05:00|34716.8|34601.5|34683.7|34633.7|34719.7|34636.2|34683.1|34599.7|27
1646967910000|2022-03-11 03:05:10|34683.3|34633.3|34667.7|34647.7|34683.8|34647.9|34667.5|34633.3|16
1646967920000|2022-03-11 03:05:20|34667.6|34647.6|34666.3|34646.3|34669.1|34649.1|34665.9|34645.9|17
1646967930000|2022-03-11 03:05:30|34666.9|34646.9|34681.9|34631.9|34717.9|34647|34665.6|34597.9|22
1646967940000|2022-03-11 03:05:40|34664.8|34644.8|34682.5|34632.5|34716|34649.1|34664.8|34595.5|21
1646967950000|2022-03-11 03:05:50|34682.4|34632.4|34666|34646|34718|34646|34665.8|34597.6|22
1646967960000|2022-03-11 03:06:00|34666.2|34646.2|34670.3|34650.3|34713.2|34650.4|34666.1|34601.8|24
1646967970000|2022-03-11 03:06:10|34668|34648|34668.9|34648.9|34671.5|34651.5|34668|34648|24
1646967980000|2022-03-11 03:06:20|34668.8|34648.8|34670.3|34650.3|34670.8|34650.8|34668.7|34648.7|17
1646967990000|2022-03-11 03:06:30|34670.2|34650.2|34724.3|34604.3|34724.3|34650.2|34670|34601.5|15
1646968000000|2022-03-11 03:06:40|34723.5|34603.5|34687.8|34637.8|34724.2|34638.1|34687.8|34602.1|15
1646968010000|2022-03-11 03:06:50|34687.4|34637.4|34686.1|34636.1|34723.5|34637.5|34684.5|34602.8|12
1646968020000|2022-03-11 03:07:00|34685.8|34635.8|34671.2|34651.2|34686.5|34652|34670.6|34635.7|18
1646968030000|2022-03-11 03:07:10|34671.5|34651.5|34670.8|34650.8|34672.3|34652.3|34667.5|34647.5|18
1646968040000|2022-03-11 03:07:20|34672.9|34652.9|34683.7|34633.7|34717.6|34652.9|34661.3|34599.1|35
1646968050000|2022-03-11 03:07:30|34715.6|34601.4|34683.1|34633.1|34716|34648.9|34667.3|34601.3|34
1646968060000|2022-03-11 03:07:40|34683.2|34633.2|34719.7|34601.7|34719.7|34635.7|34683|34601.7|19
1646968070000|2022-03-11 03:07:50|34720.6|34600.6|34667.6|34647.6|34720.6|34648.1|34667.2|34600.6|23
1646968080000|2022-03-11 03:08:00|34666.9|34646.9|34668.1|34648.1|34668.9|34648.9|34666.9|34646.9|10
1646968090000|2022-03-11 03:08:10|34669.8|34649.8|34664.2|34644.2|34670.8|34650.8|34661.1|34641.1|20
1646968100000|2022-03-11 03:08:20|34665.3|34645.3|34683.8|34633.8|34719.1|34648.3|34663.9|34601.9|33
1646968110000|2022-03-11 03:08:30|34683.9|34633.9|34684.7|34634.7|34717.9|34636.7|34683.9|34602.8|21
1646968120000|2022-03-11 03:08:40|34685.5|34635.5|34666|34646|34716.1|34646.1|34666|34601.6|27
1646968130000|2022-03-11 03:08:50|34667.2|34647.2|34667|34647|34712.6|34647.5|34662.1|34601.8|25
1646968140000|2022-03-11 03:09:00|34667.9|34647.9|34666|34646|34668.5|34648.5|34664.7|34644.7|31
1646968150000|2022-03-11 03:09:10|34666.7|34646.7|34666.8|34646.8|34714.6|34646.9|34665.7|34598.7|25
1646968160000|2022-03-11 03:09:20|34666.7|34646.7|34666.4|34646.4|34715.1|34647.3|34666.2|34599.7|20
1646968170000|2022-03-11 03:09:30|34667.3|34647.3|34667.8|34647.8|34712.4|34648.5|34666.9|34600.5|25
1646968180000|2022-03-11 03:09:40|34667.9|34647.9|34665.2|34645.2|34668.3|34648.3|34665.2|34645.2|6
1646968190000|2022-03-11 03:09:50|34665.7|34645.7|34666.2|34646.2|34666.7|34646.7|34665.2|34645.2|16
1646968200000|2022-03-11 03:10:00|34665.5|34645.5|34662.5|34642.5|34666.2|34646.2|34662.5|34642.5|13
1646968210000|2022-03-11 03:10:10|34662.4|34642.4|34666.1|34646.1|34717.9|34648.6|34662.4|34594.4|14
1646968220000|2022-03-11 03:10:20|34665.2|34645.2|34712.4|34601|34716.9|34645.6|34664.8|34596.2|24
1646968230000|2022-03-11 03:10:30|34716.6|34596.6|34679.8|34629.8|34717.3|34629.8|34679.7|34596.6|11
1646968240000|2022-03-11 03:10:40|34715.5|34596.1|34665.4|34645.4|34715.5|34647|34663.7|34596.1|13
1646968250000|2022-03-11 03:10:50|34665.7|34645.7|34667.8|34647.8|34668.1|34648.1|34665.6|34645.6|13
1646968260000|2022-03-11 03:11:00|34668.6|34648.6|34667.3|34647.3|34718.9|34648.6|34665.9|34598.9|19
1646968270000|2022-03-11 03:11:10|34667.2|34647.2|34720.6|34600.6|34720.6|34648.5|34667.2|34599.2|16
1646968280000|2022-03-11 03:11:20|34685.5|34635.5|34685.7|34635.7|34720.9|34636.5|34685.5|34600.9|5
1646968290000|2022-03-11 03:11:30|34716.6|34605|34670.1|34650.1|34719.2|34651|34670.1|34604.7|17
1646968300000|2022-03-11 03:11:40|34670.3|34650.3|34668.8|34648.8|34670.8|34650.8|34668.5|34648.5|10
1646968310000|2022-03-11 03:11:50|34671.7|34651.7|34672.3|34652.3|34673.7|34653.7|34668.2|34648.2|19
1646968320000|2022-03-11 03:12:00|34672.5|34652.5|34672.3|34652.3|34722.3|34653.1|34669|34601.1|21
1646968330000|2022-03-11 03:12:10|34672.8|34652.8|34720.2|34606.1|34722.6|34652.9|34671.5|34602.6|14
1646968340000|2022-03-11 03:12:20|34687.7|34637.7|34720.2|34606|34722.6|34638.1|34686|34602.6|12
1646968350000|2022-03-11 03:12:30|34688|34638|34674.3|34654.3|34689|34654.9|34673.7|34638|11
1646968360000|2022-03-11 03:12:40|34673.3|34653.3|34675.6|34655.6|34677.1|34657.1|34667.3|34647.3|23
1646968370000|2022-03-11 03:12:50|34676.7|34656.7|34693|34643|34729.2|34658.6|34676.7|34608.9|18
1646968380000|2022-03-11 03:13:00|34728.3|34608.3|34678.5|34658.5|34728.8|34658.5|34678.2|34608.2|14
1646968390000|2022-03-11 03:13:10|34678.8|34658.8|34728.9|34608.9|34729.2|34658.8|34678.5|34608.9|14
1646968400000|2022-03-11 03:13:20|34724.2|34613.5|34679.6|34659.6|34727.8|34660.1|34679.4|34610.8|15
1646968410000|2022-03-11 03:13:30|34680.1|34660.1|34676.6|34656.6|34680.1|34660.1|34676.6|34656.6|11
1646968420000|2022-03-11 03:13:40|34674|34654|34677.4|34657.4|34680.6|34660.6|34674|34654|16
1646968430000|2022-03-11 03:13:50|34677.3|34657.3|34730.6|34610.6|34730.6|34658.2|34677.3|34608.1|13
1646968440000|2022-03-11 03:14:00|34730.7|34610.7|34722.9|34612.5|34730.7|34643.7|34692.7|34608.7|20
1646968450000|2022-03-11 03:14:10|34692.1|34642.1|34676.9|34656.9|34726|34656.9|34676.9|34609.3|13
1646968460000|2022-03-11 03:14:20|34676.6|34656.6|34680|34660|34681.2|34661.2|34675.5|34655.5|22
1646968470000|2022-03-11 03:14:30|34679.9|34659.9|34679.2|34659.2|34680.2|34660.2|34679|34659|15
1646968480000|2022-03-11 03:14:40|34679.1|34659.1|34694.8|34644.8|34731.4|34659.8|34677.7|34609.8|16
1646968490000|2022-03-11 03:14:50|34731.1|34611.1|34729.8|34609.8|34731.1|34644.5|34694.5|34608.6|22
1646968500000|2022-03-11 03:15:00|34730|34610|34695.3|34645.3|34730|34647.1|34695.3|34609.3|25
1646968510000|2022-03-11 03:15:10|34695.5|34645.5|34681.6|34661.6|34697.7|34662.2|34681.5|34645.5|25
1646968520000|2022-03-11 03:15:20|34681.7|34661.7|34678.2|34658.2|34681.7|34661.7|34677.7|34657.7|6
1646968530000|2022-03-11 03:15:30|34679.4|34659.4|34682|34662|34684|34664|34679.4|34659.4|13
1646968540000|2022-03-11 03:15:40|34682.4|34662.4|34733.1|34613.1|34733.7|34662.4|34682.1|34613|10
1646968550000|2022-03-11 03:15:50|34733.2|34613.2|34696.2|34646.2|34733.5|34648.4|34696.2|34613|13
1646968560000|2022-03-11 03:16:00|34696.4|34646.4|34731.1|34615.9|34731.1|34648.3|34696.2|34612.8|22
1646968570000|2022-03-11 03:16:10|34731.2|34615.6|34682.9|34662.9|34731.5|34664.6|34681.6|34615.6|17
1646968580000|2022-03-11 03:16:20|34681.3|34661.3|34682.2|34662.2|34682.5|34662.5|34681.3|34661.3|11
1646968590000|2022-03-11 03:16:30|34682.5|34662.5|34682.8|34662.8|34682.9|34662.9|34682.3|34662.3|11
1646968600000|2022-03-11 03:16:40|34733|34613|34733|34613|34733.7|34616.9|34729|34613|8
1646968610000|2022-03-11 03:16:50|34728.9|34616.9|34698.1|34648.1|34733.1|34648.1|34697.8|34613|13
1646968620000|2022-03-11 03:17:00|34697.8|34647.8|34678.5|34658.5|34731.3|34658.5|34677.7|34612|25
1646968630000|2022-03-11 03:17:10|34678.4|34658.4|34676.9|34656.9|34678.4|34658.4|34676.8|34656.8|14
1646968640000|2022-03-11 03:17:20|34677.1|34657.1|34676.5|34656.5|34677.1|34657.1|34675.5|34655.5|16
1646968650000|2022-03-11 03:17:30|34674.6|34654.6|34674.9|34654.9|34725.9|34655|34674.4|34605.8|14
1646968660000|2022-03-11 03:17:40|34725|34605|34724.9|34607.9|34725|34641.8|34691.4|34604.9|11
1646968670000|2022-03-11 03:17:50|34691|34641|34674.5|34654.5|34692.2|34654.5|34674.3|34641|11
1646968680000|2022-03-11 03:18:00|34675.3|34655.3|34675.5|34655.5|34675.5|34655.5|34674.2|34654.2|13
1646968690000|2022-03-11 03:18:10|34674.6|34654.6|34677.5|34657.5|34677.5|34657.5|34674.1|34654.1|12
1646968700000|2022-03-11 03:18:20|34677|34657|34688.2|34638.2|34725.2|34657.4|34669.8|34605.2|9
1646968710000|2022-03-11 03:18:30|34688.9|34638.9|34725.4|34608.2|34725.4|34657.5|34673.2|34605.3|13
1646968720000|2022-03-11 03:18:40|34723.8|34609|34726.3|34606.3|34726.7|34641.2|34691|34606.1|13
1646968730000|2022-03-11 03:18:50|34724.3|34607.5|34675.6|34655.6|34724.3|34655.8|34675.6|34607.2|14
1646968740000|2022-03-11 03:19:00|34675.7|34655.7|34673.3|34653.3|34675.8|34655.8|34671.6|34651.6|5
1646968750000|2022-03-11 03:19:10|34673.7|34653.7|34672.5|34652.5|34673.7|34653.7|34672.3|34652.3|8
1646968760000|2022-03-11 03:19:20|34672.8|34652.8|34723.8|34603.8|34725.3|34653.7|34672.8|34601.9|14
1646968770000|2022-03-11 03:19:30|34718.2|34607.9|34673.1|34653.1|34724|34655.1|34673.1|34603.5|14
1646968780000|2022-03-11 03:19:40|34673.9|34653.9|34720.4|34610.2|34722.9|34653.9|34673.9|34604.1|18
1646968790000|2022-03-11 03:19:50|34720.3|34610.1|34675.5|34655.5|34720.3|34655.9|34672.7|34610.1|20
1646968800000|2022-03-11 03:20:00|34675.2|34655.2|34674.3|34654.3|34675.2|34655.2|34669.9|34649.9|22
1646968810000|2022-03-11 03:20:10|34673.9|34653.9|34673.4|34653.4|34674.4|34654.4|34672.9|34652.9|14
1646968820000|2022-03-11 03:20:20|34723.1|34603.1|34687.1|34637.1|34723.8|34638.3|34686.8|34603.1|18
1646968830000|2022-03-11 03:20:30|34686.7|34636.7|34688.7|34638.7|34720.9|34638.7|34686.7|34605.2|21
1646968840000|2022-03-11 03:20:40|34688.6|34638.6|34670.6|34650.6|34719|34651|34669.1|34605.8|20
1646968850000|2022-03-11 03:20:50|34671.2|34651.2|34673.2|34653.2|34675.6|34655.6|34671.1|34651.1|17
1646968860000|2022-03-11 03:21:00|34673|34653|34673.2|34653.2|34673.8|34653.8|34671.5|34651.5|24
1646968870000|2022-03-11 03:21:10|34673.7|34653.7|34673|34653|34722.7|34653.7|34672.7|34602.8|17
1646968880000|2022-03-11 03:21:20|34672.8|34652.8|34672.4|34652.4|34672.9|34652.9|34672|34652|14
1646968890000|2022-03-11 03:21:30|34672.6|34652.6|34673.7|34653.7|34674.6|34654.6|34672.5|34652.5|21
1646968900000|2022-03-11 03:21:40|34673.6|34653.6|34674.4|34654.4|34676|34656|34668.6|34648.6|27
1646968910000|2022-03-11 03:21:50|34674.1|34654.1|34673.6|34653.6|34674.5|34654.5|34672.6|34652.6|15
1646968920000|2022-03-11 03:22:00|34673.4|34653.4|34723|34603|34723.1|34654.3|34673.3|34603|16
1646968930000|2022-03-11 03:22:10|34688.3|34638.3|34672.9|34652.9|34688.4|34652.9|34672.7|34638.2|5
1646968940000|2022-03-11 03:22:20|34722.6|34602.6|34673.5|34653.5|34722.6|34653.9|34673.3|34602.6|14
1646968950000|2022-03-11 03:22:30|34673.4|34653.4|34674.9|34654.9|34723.3|34654.9|34673.4|34603.3|13
1646968960000|2022-03-11 03:22:40|34674.6|34654.6|34672.1|34652.1|34674.8|34654.8|34672.1|34652.1|10
1646968970000|2022-03-11 03:22:50|34672.5|34652.5|34674.9|34654.9|34675.3|34655.3|34669.8|34649.8|31
1646968980000|2022-03-11 03:23:00|34674.1|34654.1|34674.6|34654.6|34724.7|34655.7|34671|34602.8|22
1646968990000|2022-03-11 03:23:10|34675|34655|34689.2|34639.2|34722.8|34655|34675|34606.4|18
1646969000000|2022-03-11 03:23:20|34689.3|34639.3|34688.7|34638.7|34724.7|34639.3|34688.5|34604.6|8
1646969010000|2022-03-11 03:23:30|34723.4|34604.2|34671.3|34651.3|34723.4|34655.4|34670.2|34604.2|11
1646969020000|2022-03-11 03:23:40|34672.3|34652.3|34674.8|34654.8|34675.1|34655.1|34672.3|34652.3|12
1646969030000|2022-03-11 03:23:50|34674.7|34654.7|34689.9|34639.9|34725.4|34655.7|34669.4|34605.4|19
1646969040000|2022-03-11 03:24:00|34717.2|34606.4|34689.6|34639.6|34723.8|34639.6|34687|34602.7|24
1646969050000|2022-03-11 03:24:10|34689.3|34639.3|34724.6|34604.6|34724.6|34639.3|34687.9|34603.4|8
1646969060000|2022-03-11 03:24:20|34722.2|34607.1|34674.4|34654.4|34724.8|34654.4|34673.5|34604.4|10
1646969070000|2022-03-11 03:24:30|34672.6|34652.6|34674.9|34654.9|34677.8|34657.8|34672.6|34652.6|12
1646969080000|2022-03-11 03:24:40|34674.8|34654.8|34675.2|34655.2|34675.2|34655.2|34673.3|34653.3|8
1646969090000|2022-03-11 03:24:50|34675.3|34655.3|34724.8|34604.8|34725.4|34655.3|34675.3|34604.4|9
1646969100000|2022-03-11 03:25:00|34724.4|34604.4|34723.1|34603.1|34724.4|34635.4|34685.4|34601.6|11
1646969110000|2022-03-11 03:25:10|34723.4|34603.4|34720.5|34604.2|34723.4|34637.3|34687.1|34603.3|10
1646969120000|2022-03-11 03:25:20|34722.5|34602.5|34673.9|34653.9|34722.5|34653.9|34667|34602.5|20
1646969130000|2022-03-11 03:25:30|34673|34653|34671.7|34651.7|34674.3|34654.3|34671.7|34651.7|12
1646969140000|2022-03-11 03:25:40|34672.5|34652.5|34722.5|34602.5|34722.5|34654|34671.6|34602.5|12
1646969150000|2022-03-11 03:25:50|34722.7|34602.7|34685.3|34635.3|34722.9|34637.4|34684.1|34602.7|18
1646969160000|2022-03-11 03:26:00|34685.5|34635.5|34671.6|34651.6|34686.4|34651.6|34671.5|34635.5|15
1646969170000|2022-03-11 03:26:10|34671.1|34651.1|34671.1|34651.1|34716.9|34652.3|34671.1|34606.3|17
1646969180000|2022-03-11 03:26:20|34671.2|34651.2|34673.4|34653.4|34673.4|34653.4|34670.7|34650.7|16
1646969190000|2022-03-11 03:26:30|34672.6|34652.6|34669.9|34649.9|34674.5|34654.5|34669.9|34649.9|24
1646969200000|2022-03-11 03:26:40|34669.2|34649.2|34673.8|34653.8|34725|34653.8|34669.2|34604.1|19
1646969210000|2022-03-11 03:26:50|34674.1|34654.1|34689.5|34639.5|34724.5|34654.1|34674|34604.5|12
1646969220000|2022-03-11 03:27:00|34689.3|34639.3|34673.6|34653.6|34721.7|34654.7|34673.6|34607.3|17
1646969230000|2022-03-11 03:27:10|34673.4|34653.4|34675.1|34655.1|34675.1|34655.1|34671.5|34651.5|15
1646969240000|2022-03-11 03:27:20|34671.7|34651.7|34673.6|34653.6|34674.2|34654.2|34671.1|34651.1|16
1646969250000|2022-03-11 03:27:30|34673.7|34653.7|34689.7|34639.7|34724.5|34654.3|34672.9|34604.4|15
1646969260000|2022-03-11 03:27:40|34724.7|34604.7|34673.7|34653.7|34724.7|34653.7|34673.7|34603.4|17
1646969270000|2022-03-11 03:27:50|34673.8|34653.8|34674|34654|34718.6|34654.1|34672.7|34608|15
1646969280000|2022-03-11 03:28:00|34673.9|34653.9|34673.4|34653.4|34673.9|34653.9|34673.2|34653.2|10
1646969290000|2022-03-11 03:28:10|34673.5|34653.5|34672.8|34652.8|34673.5|34653.5|34672.7|34652.7|7
1646969300000|2022-03-11 03:28:20|34672.7|34652.7|34673.2|34653.2|34674.3|34654.3|34672.7|34652.7|21
1646969310000|2022-03-11 03:28:30|34673.5|34653.5|34723.7|34603.7|34723.9|34653.6|34673.5|34603.6|12
1646969320000|2022-03-11 03:28:40|34719.8|34606.9|34723.1|34603.1|34723.7|34638.2|34687.8|34603.1|13
1646969330000|2022-03-11 03:28:50|34721.3|34605|34688.8|34638.8|34723.6|34639.1|34688|34603.2|12
1646969340000|2022-03-11 03:29:00|34688.6|34638.6|34673.1|34653.1|34688.6|34653.8|34672.2|34638.6|11
1646969350000|2022-03-11 03:29:10|34673|34653|34673.1|34653.1|34673.1|34653.1|34672.9|34652.9|7
1646969360000|2022-03-11 03:29:20|34673|34653|34723.8|34603.8|34723.9|34653.8|34672.1|34603.3|19
1646969370000|2022-03-11 03:29:30|34721.1|34605.9|34688.8|34638.8|34723.9|34639.7|34688.8|34603.7|19
1646969380000|2022-03-11 03:29:40|34719.7|34608.1|34688.4|34638.4|34723.9|34638.6|34688|34603.7|15
1646969390000|2022-03-11 03:29:50|34688.8|34638.8|34673.4|34653.4|34720.2|34653.9|34673.4|34607.4|13
1646969400000|2022-03-11 03:30:00|34673.9|34653.9|34670.1|34650.1|34674|34654|34668.9|34648.9|21
1646969410000|2022-03-11 03:30:10|34670.9|34650.9|34670|34650|34671.1|34651.1|34669.4|34649.4|18
1646969420000|2022-03-11 03:30:20|34669.7|34649.7|34670.1|34650.1|34720.6|34650.1|34669.7|34600.2|14
1646969430000|2022-03-11 03:30:30|34670.7|34650.7|34718.2|34603.4|34720.7|34651|34670.6|34600.7|14
1646969440000|2022-03-11 03:30:40|34720.6|34600.9|34719.5|34602.1|34720.8|34635.8|34685.8|34600.8|6
1646969450000|2022-03-11 03:30:50|34685.9|34635.9|34673.3|34653.3|34685.9|34654.1|34672.1|34635.8|18
1646969460000|2022-03-11 03:31:00|34673.2|34653.2|34673.4|34653.4|34674.3|34654.3|34672.3|34652.3|19
1646969470000|2022-03-11 03:31:10|34673.6|34653.6|34675.1|34655.1|34675.1|34655.1|34673.1|34653.1|22
1646969480000|2022-03-11 03:31:20|34674.9|34654.9|34675.1|34655.1|34675.3|34655.3|34674.4|34654.4|7
1646969490000|2022-03-11 03:31:30|34675.4|34655.4|34725.2|34605.2|34725.9|34655.4|34675.4|34604.8|21
1646969500000|2022-03-11 03:31:40|34690.2|34640.2|34678|34658|34691.1|34658.4|34676.2|34640.2|18
1646969510000|2022-03-11 03:31:50|34677.5|34657.5|34675.8|34655.8|34678.2|34658.2|34675.8|34655.8|9
1646969520000|2022-03-11 03:32:00|34676.3|34656.3|34675.4|34655.4|34677.5|34657.5|34675.2|34655.2|21
1646969530000|2022-03-11 03:32:10|34675.5|34655.5|34677.7|34657.7|34726.2|34658.2|34675.5|34605.9|23
1646969540000|2022-03-11 03:32:20|34677.6|34657.6|34675.9|34655.9|34723.1|34658.7|34675.9|34611.2|21
1646969550000|2022-03-11 03:32:30|34676|34656|34674|34654|34676|34656|34672.8|34652.8|19
1646969560000|2022-03-11 03:32:40|34673.8|34653.8|34674|34654|34674.2|34654.2|34673.2|34653.2|15
1646969570000|2022-03-11 03:32:50|34673.9|34653.9|34671.2|34651.2|34674.1|34654.1|34670.8|34650.8|18
1646969580000|2022-03-11 03:33:00|34671.3|34651.3|34673.7|34653.7|34673.7|34653.7|34671.3|34651.3|21
1646969590000|2022-03-11 03:33:10|34673.6|34653.6|34673.7|34653.7|34673.7|34653.7|34673.3|34653.3|13
1646969600000|2022-03-11 03:33:20|34675|34655|34675.4|34655.4|34676.9|34656.9|34675|34655|14
1646969610000|2022-03-11 03:33:30|34675.6|34655.6|34677.4|34657.4|34678|34658|34675.6|34655.6|18
1646969620000|2022-03-11 03:33:40|34677.6|34657.6|34681.5|34661.5|34682|34662|34677.6|34657.6|24
1646969630000|2022-03-11 03:33:50|34681.6|34661.6|34678.7|34658.7|34681.6|34661.6|34678.6|34658.6|13
1646969640000|2022-03-11 03:34:00|34678.6|34658.6|34693.1|34643.1|34728.7|34658.7|34678.5|34608.7|17
1646969650000|2022-03-11 03:34:10|34693.5|34643.5|34730|34610.1|34730.3|34645.3|34693.4|34609.8|18
1646969660000|2022-03-11 03:34:20|34730.1|34610|34677.6|34657.6|34730.1|34660.9|34677.3|34609.5|17
1646969670000|2022-03-11 03:34:30|34677.4|34657.4|34676.7|34656.7|34678.2|34658.2|34676.7|34656.7|19
1646969680000|2022-03-11 03:34:40|34676.8|34656.8|34677.3|34657.3|34677.6|34657.6|34676.5|34656.5|12
1646969690000|2022-03-11 03:34:50|34677|34657|34693.4|34643.4|34723.3|34658.5|34677|34612.7|21
1646969700000|2022-03-11 03:35:00|34693.2|34643.2|34692.7|34642.7|34728.7|34643.3|34692.6|34608.6|15
1646969710000|2022-03-11 03:35:10|34692.9|34642.9|34676.6|34656.6|34725.3|34656.6|34676.4|34610.7|14
1646969720000|2022-03-11 03:35:20|34721.7|34611.4|34677.5|34657.5|34724|34657.5|34676.4|34609.1|9
1646969730000|2022-03-11 03:35:30|34677.2|34657.2|34674.1|34654.1|34677.3|34657.3|34673.6|34653.6|16
1646969740000|2022-03-11 03:35:40|34673.8|34653.8|34672|34652|34673.8|34653.8|34671.6|34651.6|17
1646969750000|2022-03-11 03:35:50|34671.9|34651.9|34719.9|34605.6|34722.2|34652.2|34671.8|34602.2|16
1646969760000|2022-03-11 03:36:00|34722.3|34603.5|34719.5|34607.4|34723.3|34638.8|34688.2|34603.3|21
1646969770000|2022-03-11 03:36:10|34721.6|34605.4|34673|34653|34721.6|34654.7|34672.2|34605.4|23
1646969780000|2022-03-11 03:36:20|34673.8|34653.8|34672.1|34652.1|34675.2|34655.2|34669.5|34649.5|19
1646969790000|2022-03-11 03:36:30|34671.7|34651.7|34673.1|34653.1|34676.5|34656.5|34671.4|34651.4|22
1646969800000|2022-03-11 03:36:40|34673.6|34653.6|34670.8|34650.8|34675.8|34655.8|34669.8|34649.8|14
1646969810000|2022-03-11 03:36:50|34671.6|34651.6|34673.7|34653.7|34724.6|34653.7|34671.6|34604.5|8
1646969820000|2022-03-11 03:37:00|34674|34654|34674.3|34654.3|34719.5|34655.5|34673.2|34607.6|18
1646969830000|2022-03-11 03:37:10|34674.6|34654.6|34672.1|34652.1|34674.6|34654.6|34671.6|34651.6|15
1646969840000|2022-03-11 03:37:20|34672.2|34652.2|34672.8|34652.8|34673.4|34653.4|34671|34651|11
1646969850000|2022-03-11 03:37:30|34673.9|34653.9|34673.9|34653.9|34675.7|34655.7|34671.8|34651.8|11
1646969860000|2022-03-11 03:37:40|34724.7|34604.7|34672.9|34652.9|34726|34655.4|34672.9|34604.7|18
1646969870000|2022-03-11 03:37:50|34724.1|34604.1|34675.9|34655.9|34724.8|34655.9|34675.8|34604.1|14
1646969880000|2022-03-11 03:38:00|34676.1|34656.1|34676.6|34656.6|34676.8|34656.8|34675.8|34655.8|11
1646969890000|2022-03-11 03:38:10|34677|34657|34675.5|34655.5|34677.3|34657.3|34675.3|34655.3|15
1646969900000|2022-03-11 03:38:20|34675.8|34655.8|34673.3|34653.3|34675.8|34655.8|34673.3|34653.3|13
1646969910000|2022-03-11 03:38:30|34673.5|34653.5|34672.5|34652.5|34722.9|34654.8|34671.3|34602.4|20
1646969920000|2022-03-11 03:38:40|34672.3|34652.3|34671.2|34651.2|34722.5|34652.3|34671|34602.1|18
1646969930000|2022-03-11 03:38:50|34719.2|34603.4|34670.1|34650.1|34721.4|34651.1|34670.1|34601|14
1646969940000|2022-03-11 03:39:00|34671|34651|34671.2|34651.2|34672.4|34652.4|34670.8|34650.8|20
1646969950000|2022-03-11 03:39:10|34671.1|34651.1|34671.1|34651.1|34671.8|34651.8|34670.8|34650.8|15
1646969960000|2022-03-11 03:39:20|34670.9|34650.9|34670.5|34650.5|34671.4|34651.4|34669.8|34649.8|11
1646969970000|2022-03-11 03:39:30|34670.6|34650.6|34721.1|34601.1|34721.2|34650.7|34670.6|34600.9|14
1646969980000|2022-03-11 03:39:40|34721.2|34601.2|34683.9|34633.9|34721.2|34650.4|34668.4|34599.2|19
1646969990000|2022-03-11 03:39:50|34683.6|34633.6|34684.7|34634.7|34720.2|34649.8|34669.7|34600.2|12
1646970000000|2022-03-11 03:40:00|34714.6|34604.5|34669.1|34649.1|34714.6|34650|34668.1|34604.5|10
1646970010000|2022-03-11 03:40:10|34669.3|34649.3|34668.8|34648.8|34669.3|34649.3|34668.7|34648.7|5
1646970020000|2022-03-11 03:40:20|34669.6|34649.6|34717.4|34597.4|34717.4|34649.8|34667.4|34597.4|14
1646970030000|2022-03-11 03:40:30|34718.3|34598.3|34683.5|34633.5|34718.3|34648.6|34668.6|34598.3|6
1646970040000|2022-03-11 03:40:40|34683.2|34633.2|34717.8|34600|34718.9|34634|34683.2|34598.4|10
1646970050000|2022-03-11 03:40:50|34718.9|34598.9|34670.7|34650.7|34718.9|34650.8|34669.8|34598.8|12
1646970060000|2022-03-11 03:41:00|34670.2|34650.2|34670.4|34650.4|34670.4|34650.4|34669.9|34649.9|8
1646970070000|2022-03-11 03:41:10|34670.5|34650.5|34670.7|34650.7|34672|34652|34669.5|34649.5|16
1646970080000|2022-03-11 03:41:20|34670.9|34650.9|34669.7|34649.7|34671.1|34651.1|34669.7|34649.7|16
1646970090000|2022-03-11 03:41:30|34669.3|34649.3|34685.2|34635.2|34718.7|34650.8|34669.3|34602.3|12
1646970100000|2022-03-11 03:41:40|34671.4|34651.4|34673.3|34653.3|34673.8|34653.8|34671.2|34651.2|26
1646970110000|2022-03-11 03:41:50|34673.2|34653.2|34675.2|34655.2|34675.5|34655.5|34672.4|34652.4|14
1646970120000|2022-03-11 03:42:00|34675.3|34655.3|34675.3|34655.3|34675.6|34655.6|34675.2|34655.2|9
1646970130000|2022-03-11 03:42:10|34675.1|34655.1|34690.3|34640.3|34725.6|34655.4|34674.9|34605.9|11
1646970140000|2022-03-11 03:42:20|34725.8|34605.8|34666.5|34646.5|34725.8|34653.9|34666.5|34605.8|23
1646970150000|2022-03-11 03:42:30|34666.4|34646.4|34661.8|34641.8|34666.5|34646.5|34661.3|34641.3|18
1646970160000|2022-03-11 03:42:40|34662.1|34642.1|34664.7|34644.7|34708.9|34645|34661.9|34596.3|18
1646970170000|2022-03-11 03:42:50|34665.3|34645.3|34666.6|34646.6|34667.4|34647.4|34662.9|34642.9|22
1646970180000|2022-03-11 03:43:00|34668.2|34648.2|34668.2|34648.2|34668.3|34648.3|34666.9|34646.9|12
1646970190000|2022-03-11 03:43:10|34668|34648|34668.1|34648.1|34718.4|34648.4|34666|34598.1|12
1646970200000|2022-03-11 03:43:20|34667.9|34647.9|34683|34633|34718.1|34648.1|34667.9|34598.1|8
1646970210000|2022-03-11 03:43:30|34682.7|34632.7|34666.8|34646.8|34717.1|34647.1|34666.5|34598.7|19
1646970220000|2022-03-11 03:43:40|34666.5|34646.5|34667.2|34647.2|34667.8|34647.8|34666.3|34646.3|12
1646970230000|2022-03-11 03:43:50|34666.9|34646.9|34665.9|34645.9|34667.9|34647.9|34664.7|34644.7|10
1646970240000|2022-03-11 03:44:00|34665.8|34645.8|34718.2|34598.2|34718.2|34648.5|34665.8|34598.1|18
1646970250000|2022-03-11 03:44:10|34718.4|34598.4|34664.7|34644.7|34718.4|34648|34664|34596|28
1646970260000|2022-03-11 03:44:20|34664.4|34644.4|34679.2|34629.2|34713.9|34644.4|34664.4|34594.2|12
1646970270000|2022-03-11 03:44:30|34679.1|34629.1|34664.1|34644.1|34679.1|34644.9|34664.1|34629.1|11
1646970280000|2022-03-11 03:44:40|34664.2|34644.2|34663.4|34643.4|34665|34645|34662.2|34642.2|16
1646970290000|2022-03-11 03:44:50|34663.5|34643.5|34663.9|34643.9|34664.2|34644.2|34663|34643|14
1646970300000|2022-03-11 03:45:00|34664|34644|34662.9|34642.9|34714.7|34644.1|34662.3|34594|18
1646970310000|2022-03-11 03:45:10|34663|34643|34709.8|34597.7|34709.8|34643.9|34663|34597.7|11
1646970320000|2022-03-11 03:45:20|34714|34594|34664.8|34644.8|34714|34645.2|34663.7|34594|17
1646970330000|2022-03-11 03:45:30|34665|34645|34664.3|34644.3|34665.2|34645.2|34664.2|34644.2|12
1646970340000|2022-03-11 03:45:40|34664.4|34644.4|34663.5|34643.5|34664.5|34644.5|34663.5|34643.5|11
1646970350000|2022-03-11 03:45:50|34663.6|34643.6|34679.6|34629.6|34714.5|34643.7|34663|34594.5|14
1646970360000|2022-03-11 03:46:00|34679.3|34629.3|34714.5|34594.5|34714.8|34629.9|34679.2|34594.2|19
1646970370000|2022-03-11 03:46:10|34713.5|34595.1|34662.9|34642.9|34713.5|34644.5|34662.9|34595|19
1646970380000|2022-03-11 03:46:20|34663.5|34643.5|34663.4|34643.4|34663.7|34643.7|34663.2|34643.2|11
1646970390000|2022-03-11 03:46:30|34663.5|34643.5|34663.3|34643.3|34664.3|34644.3|34663.2|34643.2|7
1646970400000|2022-03-11 03:46:40|34663.9|34643.9|34686.9|34566.9|34687.9|34644.4|34659.9|34565.7|23
1646970410000|2022-03-11 03:46:50|34687.2|34567.2|34689.8|34569.8|34690.7|34605.5|34655.5|34564.5|32
1646970420000|2022-03-11 03:47:00|34690.1|34570.1|34690.6|34570.6|34691.2|34605.8|34655.8|34570.1|21
1646970430000|2022-03-11 03:47:10|34690.7|34570.7|34639.2|34619.2|34690.7|34619.5|34637.1|34570.7|21
1646970440000|2022-03-11 03:47:20|34639.5|34619.5|34641.2|34621.2|34642.6|34622.6|34635.6|34615.6|13
1646970450000|2022-03-11 03:47:30|34642|34622|34693|34573|34693.1|34623.1|34641.7|34573|19
1646970460000|2022-03-11 03:47:40|34693.1|34573.1|34693.9|34573.9|34695.1|34578.2|34690.5|34573.1|25
1646970470000|2022-03-11 03:47:50|34694.3|34574.3|34694.9|34574.9|34695.8|34610.5|34660.3|34574.3|21
1646970480000|2022-03-11 03:48:00|34694.7|34574.7|34644.8|34624.8|34694.9|34624.8|34644.7|34573.7|24
1646970490000|2022-03-11 03:48:10|34644.4|34624.4|34646|34626|34647.2|34627.2|34644.4|34624.4|20
1646970500000|2022-03-11 03:48:20|34645.7|34625.7|34644.6|34624.6|34646.4|34626.4|34642.1|34622.1|19
1646970510000|2022-03-11 03:48:30|34644.7|34624.7|34695.1|34575.1|34695.8|34625|34644.7|34575.1|13
1646970520000|2022-03-11 03:48:40|34695.2|34575.2|34695.9|34575.9|34696.5|34611.7|34661|34575.2|12
1646970530000|2022-03-11 03:48:50|34696|34576|34696.6|34576.6|34697.3|34611.8|34661.4|34576|25
1646970540000|2022-03-11 03:49:00|34696.7|34576.7|34648.4|34628.4|34697|34628.4|34645.3|34576.7|16
1646970550000|2022-03-11 03:49:10|34647.9|34627.9|34648.3|34628.3|34648.7|34628.7|34643.7|34623.7|19
1646970560000|2022-03-11 03:49:20|34648.2|34628.2|34697.9|34577.9|34698|34628.3|34647.5|34577.9|10
1646970570000|2022-03-11 03:49:30|34697.8|34577.8|34696.8|34576.8|34697.9|34610.5|34660.1|34576.3|24
1646970580000|2022-03-11 03:49:40|34696.9|34576.9|34695.2|34575.2|34696.9|34579.3|34693.4|34574.2|11
1646970590000|2022-03-11 03:49:50|34695.6|34575.6|34643.3|34623.3|34696.2|34623.3|34643.3|34575.6|5
1646970600000|2022-03-11 03:50:00|34644.2|34624.2|34644.8|34624.8|34647.2|34627.2|34643.6|34623.6|12
1646970610000|2022-03-11 03:50:10|34645.2|34625.2|34646.4|34626.4|34647.2|34627.2|34645.2|34625.2|16
1646970620000|2022-03-11 03:50:20|34646.2|34626.2|34694.9|34574.9|34697.2|34626.5|34646|34574.5|22
1646970630000|2022-03-11 03:50:30|34692.1|34577.3|34694.6|34574.6|34694.6|34609.5|34659.3|34574.6|9
1646970640000|2022-03-11 03:50:40|34660.7|34610.7|34690.4|34579.1|34696.7|34610.7|34659.6|34575.8|19
1646970650000|2022-03-11 03:50:50|34693.7|34575.4|34644.2|34624.2|34694.6|34624.3|34644|34574.6|11
1646970660000|2022-03-11 03:51:00|34644.1|34624.1|34643.4|34623.4|34644.3|34624.3|34643.4|34623.4|3
1646970670000|2022-03-11 03:51:10|34643.6|34623.6|34695.1|34575.1|34695.1|34624.5|34643.6|34575.1|9
1646970680000|2022-03-11 03:51:20|34694.7|34574.7|34695.8|34575.8|34696|34610.8|34660.8|34574.4|12
1646970690000|2022-03-11 03:51:30|34694.7|34576.7|34690.1|34576.7|34695.7|34610.4|34658.5|34573.2|16
1646970700000|2022-03-11 03:51:40|34688.6|34576.2|34643.4|34623.4|34692.6|34623.4|34643.3|34574.1|24
1646970710000|2022-03-11 03:51:50|34643.2|34623.2|34643.3|34623.3|34643.8|34623.8|34642.9|34622.9|17
1646970720000|2022-03-11 03:52:00|34643.5|34623.5|34642|34622|34643.5|34623.5|34641.9|34621.9|18
1646970730000|2022-03-11 03:52:10|34641.5|34621.5|34689.1|34569.1|34690.7|34621.5|34639.3|34569.1|25
1646970740000|2022-03-11 03:52:20|34689.3|34569.3|34653.9|34603.9|34689.7|34603.9|34653.7|34569|18
1646970750000|2022-03-11 03:52:30|34653.7|34603.7|34686.4|34572.1|34688.9|34603.8|34653.3|34568.3|21
1646970760000|2022-03-11 03:52:40|34686.2|34572.2|34638.4|34618.4|34686.7|34620.1|34637.1|34571.4|20
1646970770000|2022-03-11 03:52:50|34634.5|34614.5|34686|34571|34686|34620.4|34634.5|34571|16
1646970780000|2022-03-11 03:53:00|34688.7|34568.7|34687.2|34567.2|34688.7|34619.3|34635.9|34567.2|14
1646970790000|2022-03-11 03:53:10|34652.5|34602.5|34687.5|34567.5|34688|34602.5|34652.5|34567.5|6
1646970800000|2022-03-11 03:53:20|34687.8|34567.8|34653.2|34603.2|34688.1|34604.5|34653.2|34567.6|18
1646970810000|2022-03-11 03:53:30|34653.6|34603.6|34641.6|34621.6|34689.9|34621.6|34641.6|34569.4|14
1646970820000|2022-03-11 03:53:40|34641.3|34621.3|34638.1|34618.1|34641.3|34621.3|34634.6|34614.6|13
1646970830000|2022-03-11 03:53:50|34638.9|34618.9|34637.7|34617.7|34639.1|34619.1|34637|34617|8
1646970840000|2022-03-11 03:54:00|34637.8|34617.8|34688.6|34568.6|34689.3|34618.2|34636.3|34568|12
1646970850000|2022-03-11 03:54:10|34688.5|34568.5|34683.2|34570.3|34688.5|34619.1|34638.1|34566.3|18
1646970860000|2022-03-11 03:54:20|34651.4|34601.4|34651.8|34601.8|34687.4|34602.2|34651.2|34567.3|18
1646970870000|2022-03-11 03:54:30|34684.1|34568.8|34637|34617|34685.1|34617.5|34636.4|34567|19
1646970880000|2022-03-11 03:54:40|34637.1|34617.1|34634.8|34614.8|34638.3|34618.3|34634.1|34614.1|16
1646970890000|2022-03-11 03:54:50|34635.3|34615.3|34686.6|34566.6|34686.6|34617|34633.8|34566.6|10
1646970900000|2022-03-11 03:55:00|34686.5|34566.5|34683.6|34565.9|34686.5|34600.4|34648|34563.6|14
1646970910000|2022-03-11 03:55:10|34685.1|34565.1|34685.6|34565.6|34685.7|34600.6|34649.8|34565.1|10
1646970920000|2022-03-11 03:55:20|34685.5|34565.5|34637.4|34617.4|34686|34617.4|34637.4|34565.5|18
1646970930000|2022-03-11 03:55:30|34635.7|34615.7|34636.3|34616.3|34636.5|34616.5|34635.7|34615.7|6
1646970940000|2022-03-11 03:55:40|34636.2|34616.2|34636.1|34616.1|34636.4|34616.4|34635.8|34615.8|10
1646970950000|2022-03-11 03:55:50|34632.3|34612.3|34686.5|34566.5|34686.8|34616.2|34632.3|34566.5|9
1646970960000|2022-03-11 03:56:00|34686.9|34566.9|34649.8|34599.8|34686.9|34601|34648.3|34566.8|11
1646970970000|2022-03-11 03:56:10|34685.5|34565.5|34688.7|34568.7|34688.8|34602.3|34652|34565.5|15
1646970980000|2022-03-11 03:56:20|34688.6|34568.6|34641|34621|34690.1|34622.6|34641|34568.4|23
1646970990000|2022-03-11 03:56:30|34640.8|34620.8|34639.2|34619.2|34641.6|34621.6|34636.8|34616.8|20
1646971000000|2022-03-11 03:56:40|34638.9|34618.9|34637.6|34617.6|34639.1|34619.1|34635.8|34615.8|17
1646971010000|2022-03-11 03:56:50|34687.7|34567.7|34652.6|34602.6|34688.8|34603.5|34651.3|34566.5|25
1646971020000|2022-03-11 03:57:00|34653|34603|34688.2|34568.2|34688.4|34616.2|34636.1|34567.7|15
1646971030000|2022-03-11 03:57:10|34652.9|34602.9|34639.5|34619.5|34688.3|34619.5|34638.6|34567|18
1646971040000|2022-03-11 03:57:20|34633.5|34613.5|34634.7|34614.7|34638.6|34618.6|34631.2|34611.2|14
1646971050000|2022-03-11 03:57:30|34633.3|34613.3|34633|34613|34638.8|34618.8|34628|34608|16
1646971060000|2022-03-11 03:57:40|34634.9|34614.9|34685.4|34566.9|34686|34616.5|34631.2|34562.9|18
1646971070000|2022-03-11 03:57:50|34650.8|34600.8|34681.8|34568.1|34685.8|34601.4|34649.9|34565.2|17
1646971080000|2022-03-11 03:58:00|34649.5|34599.5|34682.2|34569.5|34682.8|34601.7|34649.5|34566.9|19
1646971090000|2022-03-11 03:58:10|34681.2|34570.8|34633.4|34613.4|34682.3|34614.2|34631.8|34568.4|14
1646971100000|2022-03-11 03:58:20|34638.2|34618.2|34631.3|34611.3|34638.6|34618.6|34630.5|34610.5|20
1646971110000|2022-03-11 03:58:30|34635.9|34615.9|34635.7|34615.7|34637.8|34617.8|34633.5|34613.5|12
1646971120000|2022-03-11 03:58:40|34636.1|34616.1|34636.4|34616.4|34636.4|34616.4|34633.1|34613.1|9
1646971130000|2022-03-11 03:58:50|34636.3|34616.3|34686.7|34566.7|34686.7|34616.5|34636.3|34565.9|10
1646971140000|2022-03-11 03:59:00|34685.8|34567.5|34652.5|34602.5|34687.7|34602.5|34652|34567.5|17
1646971150000|2022-03-11 03:59:10|34637.8|34617.8|34637.1|34617.1|34638.9|34618.9|34637|34617|15
1646971160000|2022-03-11 03:59:20|34637.2|34617.2|34636.5|34616.5|34638|34618|34635.8|34615.8|13
1646971170000|2022-03-11 03:59:30|34636.6|34616.6|34633|34613|34686.4|34618.3|34633|34568.1|13
1646971180000|2022-03-11 03:59:40|34633.7|34613.7|34650.4|34600.4|34686.3|34616.4|34633.4|34566.3|16
1646971190000|2022-03-11 03:59:50|34685.9|34565.9|34686|34566|34686.1|34601.1|34651.1|34565.6|14
1646971200000|2022-03-11 04:00:00|34686.3|34566.3|34635.3|34615.3|34686.4|34615.3|34633.3|34566.3|18
1646971210000|2022-03-11 04:00:10|34635.5|34615.5|34636|34616|34636.2|34616.2|34634|34614|13
1646971220000|2022-03-11 04:00:20|34635.2|34615.2|34635.7|34615.7|34635.7|34615.7|34634.7|34614.7|15
1646971230000|2022-03-11 04:00:30|34687.2|34567.2|34650.4|34600.4|34687.8|34616|34634.8|34566.4|13
1646971240000|2022-03-11 04:00:40|34686.5|34566.5|34687.3|34567.3|34687.6|34570.1|34684.2|34566.5|9
1646971250000|2022-03-11 04:00:50|34678.8|34567.1|34634.8|34614.8|34685.4|34614.8|34634.8|34564.6|8
1646971260000|2022-03-11 04:01:00|34635.9|34615.9|34633.4|34613.4|34636|34616|34632.7|34612.7|13
1646971270000|2022-03-11 04:01:10|34633|34613|34633.2|34613.2|34635|34615|34632.6|34612.6|18
1646971280000|2022-03-11 04:01:20|34633.3|34613.3|34684.4|34564.4|34684.9|34614.6|34633.3|34564.4|15
1646971290000|2022-03-11 04:01:30|34683.2|34565.2|34684.2|34564.2|34684.5|34566.9|34681.5|34564.2|9
1646971300000|2022-03-11 04:01:40|34680.5|34560.5|34683|34563|34683.1|34566.1|34679.1|34560.4|13
1646971310000|2022-03-11 04:01:50|34680.7|34564.5|34633.9|34613.9|34682.8|34615.2|34628.8|34561.6|17
1646971320000|2022-03-11 04:02:00|34634.2|34614.2|34636.6|34616.6|34637.1|34617.1|34633.9|34613.9|15
1646971330000|2022-03-11 04:02:10|34636.4|34616.4|34686.3|34566.3|34686.3|34617.1|34625.7|34566.3|15
1646971340000|2022-03-11 04:02:20|34686.2|34566.2|34686.7|34566.7|34687.1|34614.2|34634.2|34565.7|18
1646971350000|2022-03-11 04:02:30|34686.4|34566.4|34685.8|34565.8|34686.5|34567.3|34684.7|34565.6|17
1646971360000|2022-03-11 04:02:40|34686|34566|34650.7|34600.7|34686.5|34600.7|34649.1|34565.6|11
1646971370000|2022-03-11 04:02:50|34635.2|34615.2|34639.2|34619.2|34639.9|34619.9|34635.2|34615.2|17
1646971380000|2022-03-11 04:03:00|34638.7|34618.7|34637.9|34617.9|34638.8|34618.8|34628.6|34608.6|9
1646971390000|2022-03-11 04:03:10|34636.2|34616.2|34687.9|34567.9|34689.6|34621.5|34633.6|34567.9|16
1646971400000|2022-03-11 04:03:20|34688.1|34568.1|34688.7|34568.7|34688.7|34568.7|34688.1|34568.1|10
1646971410000|2022-03-11 04:03:30|34688.3|34568.3|34648.5|34598.5|34688.3|34598.5|34648.5|34567.3|6
1646971420000|2022-03-11 04:03:40|34683.9|34563.9|34639.7|34619.7|34685.6|34620.2|34634.5|34563.9|15
1646971430000|2022-03-11 04:03:50|34639.8|34619.8|34640.7|34620.7|34641.1|34621.1|34638.6|34618.6|11
1646971440000|2022-03-11 04:04:00|34633.6|34613.6|34690.3|34573|34692.3|34623.8|34633.6|34572.3|18
1646971450000|2022-03-11 04:04:10|34656.5|34606.5|34690|34570|34692.5|34606.5|34653.9|34569.8|16
1646971460000|2022-03-11 04:04:20|34689.4|34569.4|34691.2|34571.2|34691.8|34573.4|34689.4|34569.4|16
1646971470000|2022-03-11 04:04:30|34692|34572|34645.3|34625.3|34692.9|34625.3|34645.3|34570.9|23
1646971480000|2022-03-11 04:04:40|34644.3|34624.3|34643.2|34623.2|34644.6|34624.6|34643.2|34623.2|13
1646971490000|2022-03-11 04:04:50|34643.5|34623.5|34644.5|34624.5|34644.8|34624.8|34643.1|34623.1|12
1646971500000|2022-03-11 04:05:00|34644.3|34624.3|34696.5|34579.3|34697.8|34626.5|34641.7|34576.4|25
1646971510000|2022-03-11 04:05:10|34695.8|34580|34696.9|34576.9|34698.2|34613.1|34663.1|34576.9|18
1646971520000|2022-03-11 04:05:20|34696.8|34576.8|34693.7|34573.7|34696.8|34607.9|34656.6|34573.7|12
1646971530000|2022-03-11 04:05:30|34658.7|34608.7|34643.7|34623.7|34694.4|34624.5|34643.7|34573.8|20
1646971540000|2022-03-11 04:05:40|34643.8|34623.8|34643.7|34623.7|34643.8|34623.8|34643.4|34623.4|9
1646971550000|2022-03-11 04:05:50|34643.9|34623.9|34691.5|34571.5|34691.5|34623.9|34638.9|34571.5|15
1646971560000|2022-03-11 04:06:00|34688.6|34573.6|34691.5|34571.5|34691.5|34606.6|34655.5|34571.4|12
1646971570000|2022-03-11 04:06:10|34691.2|34571.2|34690.4|34570.4|34691.8|34571.8|34689.8|34569.8|10
1646971580000|2022-03-11 04:06:20|34691.6|34571.6|34692.4|34572.4|34692.7|34607.2|34657.2|34571.6|12
1646971590000|2022-03-11 04:06:30|34642.6|34622.6|34644.2|34624.2|34644.6|34624.6|34642.3|34622.3|9
1646971600000|2022-03-11 04:06:40|34644.1|34624.1|34639.6|34619.6|34644.1|34624.1|34638.5|34618.5|7
1646971610000|2022-03-11 04:06:50|34640.2|34620.2|34695|34575|34695.3|34624.4|34640.2|34574.5|13
1646971620000|2022-03-11 04:07:00|34694.9|34574.9|34694.9|34574.9|34695.7|34575.7|34694.5|34574.5|15
1646971630000|2022-03-11 04:07:10|34695|34575|34691.9|34571.9|34695|34575.4|34687.8|34571.6|12
1646971640000|2022-03-11 04:07:20|34692.3|34572.3|34641|34621|34693.6|34621|34640.2|34572.3|14
1646971650000|2022-03-11 04:07:30|34640.4|34620.4|34638.6|34618.6|34643.5|34623.5|34634.9|34614.9|8
1646971660000|2022-03-11 04:07:40|34639.2|34619.2|34693.5|34573.5|34693.5|34623.3|34639.2|34573.5|14
1646971670000|2022-03-11 04:07:50|34693.6|34573.6|34653|34603|34693.9|34604.9|34652.2|34570.9|16
1646971680000|2022-03-11 04:08:00|34653.7|34603.7|34690.6|34570.6|34691.1|34605.2|34653.7|34570.4|17
1646971690000|2022-03-11 04:08:10|34690.9|34570.9|34637.4|34617.4|34692.5|34617.4|34637.4|34569.8|18
1646971700000|2022-03-11 04:08:20|34637.6|34617.6|34639.8|34619.8|34640.6|34620.6|34637.1|34617.1|14
1646971710000|2022-03-11 04:08:30|34641.8|34621.8|34638.3|34618.3|34641.8|34621.8|34636.9|34616.9|20
1646971720000|2022-03-11 04:08:40|34638.1|34618.1|34689.8|34569.8|34690.4|34618.7|34636.6|34569.3|19
1646971730000|2022-03-11 04:08:50|34689.7|34569.7|34689.1|34569.5|34690.1|34603.5|34653.5|34565.5|13
1646971740000|2022-03-11 04:09:00|34689.8|34569.8|34692.6|34572.6|34693.2|34575.6|34685.2|34569.8|24
1646971750000|2022-03-11 04:09:10|34692.5|34572.5|34643.7|34623.7|34693.3|34623.9|34641.3|34572.5|16
1646971760000|2022-03-11 04:09:20|34643.8|34623.8|34643.7|34623.7|34643.8|34623.8|34643.7|34623.7|2
1646971770000|2022-03-11 04:09:30|34643.6|34623.6|34693.6|34573.6|34693.6|34623.9|34643|34573.6|11
1646971780000|2022-03-11 04:09:40|34694.6|34574.6|34692.3|34572.3|34694.6|34607.8|34657.8|34572.3|25
1646971790000|2022-03-11 04:09:50|34692.6|34572.6|34684.7|34574.4|34692.6|34608.2|34655.2|34571.4|13
1646971800000|2022-03-11 04:10:00|34688|34571.8|34638.1|34618.1|34692|34618.1|34638.1|34569.1|16
1646971810000|2022-03-11 04:10:10|34634.3|34614.3|34644.7|34624.7|34644.7|34624.7|34634.3|34614.3|21
1646971820000|2022-03-11 04:10:20|34642.9|34622.9|34642.5|34622.5|34643.2|34623.2|34642.1|34622.1|20
1646971830000|2022-03-11 04:10:30|34642.6|34622.6|34692.6|34572.6|34694.6|34625.2|34642.6|34572.5|16
1646971840000|2022-03-11 04:10:40|34693.1|34573.1|34693.5|34573.5|34694.4|34609.3|34658.5|34573.1|17
1646971850000|2022-03-11 04:10:50|34693.4|34573.4|34690.5|34572.3|34694.2|34606.2|34656.2|34572.3|11
1646971860000|2022-03-11 04:11:00|34689.5|34573.3|34644.5|34624.5|34693.4|34624.8|34644.5|34572.4|10
1646971870000|2022-03-11 04:11:10|34643.8|34623.8|34639.5|34619.5|34645.5|34625.5|34638.2|34618.2|18
1646971880000|2022-03-11 04:11:20|34640.1|34620.1|34693.6|34573.6|34693.6|34621.1|34640|34573.6|15
1646971890000|2022-03-11 04:11:30|34693.7|34573.7|34692.9|34572.9|34695.8|34577|34689.1|34572.9|14
1646971900000|2022-03-11 04:11:40|34692.6|34572.6|34694|34574|34694.1|34574.1|34692.6|34572.6|10
1646971910000|2022-03-11 04:11:50|34694.3|34574.3|34638.5|34618.5|34694.3|34618.5|34638.5|34572.4|14
1646971920000|2022-03-11 04:12:00|34641.3|34621.3|34645.3|34625.3|34645.8|34625.8|34641|34621|16
1646971930000|2022-03-11 04:12:10|34645.1|34625.1|34637.9|34617.9|34645.2|34625.2|34637.9|34617.9|10
1646971940000|2022-03-11 04:12:20|34639.4|34619.4|34691.9|34572.6|34692.5|34620.4|34639.3|34572.2|11
1646971950000|2022-03-11 04:12:30|34692.1|34572.1|34689.9|34569.9|34692.2|34573|34685.1|34569.7|6
1646971960000|2022-03-11 04:12:40|34690.7|34570.7|34692.8|34572.8|34693.1|34574.2|34690.7|34570.7|5
1646971970000|2022-03-11 04:12:50|34692.6|34572.6|34639.2|34619.2|34693|34619.3|34629.7|34572.6|15
1646971980000|2022-03-11 04:13:00|34644.9|34624.9|34644.2|34624.2|34644.9|34624.9|34642.8|34622.8|10
1646971990000|2022-03-11 04:13:10|34643.8|34623.8|34693.8|34573.8|34694.5|34624.6|34634.7|34573.8|17
1646972000000|2022-03-11 04:13:20|34694.7|34574.7|34694.1|34574.1|34695.1|34578.9|34690.1|34574.1|16
1646972010000|2022-03-11 04:13:30|34694|34574|34694.1|34574.1|34694.5|34609|34654.3|34570.4|10
1646972020000|2022-03-11 04:13:40|34690.8|34576|34690.2|34573.8|34692.2|34576|34689.6|34572.1|6
1646972030000|2022-03-11 04:13:50|34642|34622|34639.8|34619.8|34642.1|34622.1|34639.7|34619.7|10
1646972040000|2022-03-11 04:14:00|34640.8|34620.8|34638.5|34618.5|34640.8|34620.8|34637.5|34617.5|11
1646972050000|2022-03-11 04:14:10|34640.4|34620.4|34691.6|34571.6|34691.6|34620.4|34640.4|34571.5|3
1646972060000|2022-03-11 04:14:20|34691.3|34571.3|34691.4|34571.4|34691.4|34602.4|34652.4|34568.9|9
1646972070000|2022-03-11 04:14:30|34691.7|34571.7|34689.7|34572.8|34691.7|34574.9|34686.2|34571.1|10
1646972080000|2022-03-11 04:14:40|34690.9|34570.9|34640.1|34620.1|34690.9|34620.2|34640.1|34570.4|8
1646972090000|2022-03-11 04:14:50|34640.2|34620.2|34641.7|34621.7|34642.2|34622.2|34640.2|34620.2|17
1646972100000|2022-03-11 04:15:00|34641.6|34621.6|34656.3|34606.3|34688.5|34622.1|34639.4|34573|14
1646972110000|2022-03-11 04:15:10|34656.4|34606.4|34694.4|34574.4|34694.7|34621|34641|34572.4|7
1646972120000|2022-03-11 04:15:20|34693.9|34573.9|34640.6|34620.6|34693.9|34620.6|34640.3|34573.6|8
1646972130000|2022-03-11 04:15:30|34690.3|34574.7|34642.3|34622.3|34693.4|34622.3|34642.3|34573.4|27
1646972140000|2022-03-11 04:15:40|34642.2|34622.2|34643.2|34623.2|34643.7|34623.7|34641.6|34621.6|19
1646972150000|2022-03-11 04:15:50|34643.1|34623.1|34642.4|34622.4|34643.5|34623.5|34641.4|34621.4|12
1646972160000|2022-03-11 04:16:00|34642.3|34622.3|34656.2|34606.2|34695.2|34624.5|34642|34574.3|15
1646972170000|2022-03-11 04:16:10|34692.6|34572.6|34691.7|34571.7|34693.1|34575.1|34686.4|34570.5|21
1646972180000|2022-03-11 04:16:20|34688|34574.7|34691.6|34571.6|34692.6|34607.3|34657.3|34571.6|16
1646972190000|2022-03-11 04:16:30|34691.9|34571.9|34641.8|34621.8|34691.9|34622.3|34641.7|34571.2|13
1646972200000|2022-03-11 04:16:40|34635.9|34615.9|34639.8|34619.8|34640|34620|34635.9|34615.9|10
1646972210000|2022-03-11 04:16:50|34640.2|34620.2|34692.1|34572.1|34692.1|34622.4|34639.9|34572.1|13
1646972220000|2022-03-11 04:17:00|34653.5|34603.5|34689.3|34569.3|34689.4|34604.3|34653.5|34569.3|12
1646972230000|2022-03-11 04:17:10|34687.3|34571.4|34694.6|34574.6|34694.6|34575.9|34687.3|34569.8|19
1646972240000|2022-03-11 04:17:20|34694.3|34574.3|34643.8|34623.8|34694.6|34624.2|34643.8|34573.9|14
1646972250000|2022-03-11 04:17:30|34643.7|34623.7|34640.6|34620.6|34644|34624|34639.6|34619.6|12
1646972260000|2022-03-11 04:17:40|34640.5|34620.5|34641.6|34621.6|34644.9|34624.9|34639.9|34619.9|16
1646972270000|2022-03-11 04:17:50|34640.7|34620.7|34692.5|34572.5|34692.8|34620.8|34640|34570.1|16
1646972280000|2022-03-11 04:18:00|34691.7|34571.7|34690.4|34570.4|34692.3|34606.2|34656.2|34570.2|9
1646972290000|2022-03-11 04:18:10|34688.5|34573.5|34656.1|34606.1|34690.4|34621.1|34641.1|34570.4|18
1646972300000|2022-03-11 04:18:20|34690.5|34572.1|34640.3|34620.3|34690.6|34620.5|34639|34572.1|9
1646972310000|2022-03-11 04:18:30|34640.7|34620.7|34638.6|34618.6|34640.7|34620.7|34635.6|34615.6|9
1646972320000|2022-03-11 04:18:40|34638.5|34618.5|34639.2|34619.2|34639.2|34619.2|34636.4|34616.4|12
1646972330000|2022-03-11 04:18:50|34639|34619|34692.5|34572.5|34693|34620.8|34639|34572.4|12
1646972340000|2022-03-11 04:19:00|34693.3|34573.3|34690.7|34575.7|34694.5|34607.1|34657.1|34571.9|20
1646972350000|2022-03-11 04:19:10|34693.8|34573.8|34642.6|34622.6|34693.8|34622.6|34642|34573.8|6
1646972360000|2022-03-11 04:19:20|34642.4|34622.4|34644.7|34624.7|34645.5|34625.5|34642.4|34622.4|14
1646972370000|2022-03-11 04:19:30|34644.6|34624.6|34640.4|34620.4|34644.6|34624.6|34636.9|34616.9|6
1646972380000|2022-03-11 04:19:40|34640.9|34620.9|34692.5|34572.5|34692.6|34621.2|34640.5|34571.8|11
1646972390000|2022-03-11 04:19:50|34692.8|34572.8|34695.3|34575.3|34695.6|34575.6|34692.3|34572.3|8
1646972400000|2022-03-11 04:20:00|34695.5|34575.5|34692.7|34572.7|34695.5|34606.5|34656.5|34571.6|11
1646972410000|2022-03-11 04:20:10|34690.2|34574.4|34644.1|34624.1|34693.4|34624.3|34640.5|34573.3|9
1646972420000|2022-03-11 04:20:20|34644.2|34624.2|34645|34625|34645|34625|34636.1|34616.1|12
1646972430000|2022-03-11 04:20:30|34635.9|34615.9|34694.3|34574.3|34694.3|34626.2|34635.9|34574.3|23
1646972440000|2022-03-11 04:20:40|34694.6|34574.6|34693.4|34573.4|34694.8|34607.6|34657.5|34572.8|19
1646972450000|2022-03-11 04:20:50|34693.1|34573.1|34694.1|34574.1|34694.1|34609|34658.6|34573|11
1646972460000|2022-03-11 04:21:00|34690.3|34578.1|34644|34624|34695.3|34624.8|34644|34575|16
1646972470000|2022-03-11 04:21:10|34646|34626|34645.5|34625.5|34646|34626|34645|34625|7
1646972480000|2022-03-11 04:21:20|34645.3|34625.3|34645.3|34625.3|34646.1|34626.1|34644.5|34624.5|17
1646972490000|2022-03-11 04:21:30|34645.5|34625.5|34660.2|34610.2|34696|34626|34644.6|34575.2|17
1646972500000|2022-03-11 04:21:40|34691.9|34578.2|34695.4|34575.4|34695.9|34578.2|34691.9|34574.6|16
1646972510000|2022-03-11 04:21:50|34695.5|34575.5|34695.2|34575.2|34695.8|34576|34694.4|34575|14
1646972520000|2022-03-11 04:22:00|34692.9|34576.9|34644.2|34624.2|34694.9|34625.8|34643.6|34574.9|13
1646972530000|2022-03-11 04:22:10|34644.3|34624.3|34644.5|34624.5|34644.5|34624.5|34643.3|34623.3|13
1646972540000|2022-03-11 04:22:20|34644.3|34624.3|34694.7|34574.7|34694.8|34624.3|34644.2|34574.7|5
1646972550000|2022-03-11 04:22:30|34694.4|34574.4|34691.4|34571.4|34694.4|34621.6|34641.6|34571.4|15
1646972560000|2022-03-11 04:22:40|34691.5|34571.5|34690.1|34573.8|34692.4|34604.8|34654.2|34570.5|17
1646972570000|2022-03-11 04:22:50|34688.2|34576.1|34640.9|34620.9|34691.3|34620.9|34640.8|34571.6|17
1646972580000|2022-03-11 04:23:00|34641.3|34621.3|34641|34621|34641.8|34621.8|34640.2|34620.2|17
1646972590000|2022-03-11 04:23:10|34641.1|34621.1|34633.4|34613.4|34643.6|34623.6|34633.4|34613.4|9
1646972600000|2022-03-11 04:23:20|34637.9|34617.9|34694|34574|34694.3|34619.1|34637|34570.3|13
1646972610000|2022-03-11 04:23:30|34693.5|34573.5|34683.8|34572.3|34693.5|34573.5|34683.8|34572.3|9
1646972620000|2022-03-11 04:23:40|34689.7|34569.7|34691.1|34575.2|34693.3|34575.9|34689.5|34569.7|11
1646972630000|2022-03-11 04:23:50|34688.6|34576.5|34643.3|34623.3|34691.6|34623.7|34641.3|34571.3|13
1646972640000|2022-03-11 04:24:00|34643.7|34623.7|34643|34623|34643.7|34623.7|34642.7|34622.7|17
1646972650000|2022-03-11 04:24:10|34643.1|34623.1|34692.1|34572.1|34692.1|34623.1|34642.4|34572.1|9
1646972660000|2022-03-11 04:24:20|34692.2|34572.2|34689.2|34569.2|34692.3|34603.3|34653.3|34567.6|20
1646972670000|2022-03-11 04:24:30|34689.4|34569.4|34689.8|34569.8|34689.8|34603.2|34652.8|34567.1|20
1646972680000|2022-03-11 04:24:40|34688.5|34572.4|34637.5|34617.5|34689.9|34617.5|34637.5|34566.3|21
1646972690000|2022-03-11 04:24:50|34683.1|34570.5|34638.3|34618.3|34683.1|34618.5|34636.7|34570.5|21
1646972700000|2022-03-11 04:25:00|34638.2|34618.2|34638.5|34618.5|34683.1|34620|34637.6|34563.1|17
1646972710000|2022-03-11 04:25:10|34639|34619|34654|34604|34689.3|34620.4|34638.9|34568.9|19
1646972720000|2022-03-11 04:25:20|34684.7|34573|34689.3|34569.3|34689.6|34573|34684.7|34568.5|13
1646972730000|2022-03-11 04:25:30|34689.1|34569.1|34684.1|34572.8|34689.8|34572.8|34684.1|34569|12
1646972740000|2022-03-11 04:25:40|34684.5|34572.5|34636.8|34616.8|34686.6|34618|34633.2|34566.6|14
1646972750000|2022-03-11 04:25:50|34636.2|34616.2|34636.9|34616.9|34638.3|34618.3|34636.2|34616.2|6
1646972760000|2022-03-11 04:26:00|34685.6|34570.8|34688.8|34568.8|34688.8|34604.1|34653.6|34568.8|9
1646972770000|2022-03-11 04:26:10|34652.1|34602.1|34688.3|34568.3|34688.3|34602.6|34652.1|34567.8|8
1646972780000|2022-03-11 04:26:20|34688.6|34568.6|34687.4|34568.3|34688.8|34568.8|34687.4|34567.7|7
1646972790000|2022-03-11 04:26:30|34652.8|34602.8|34637|34617|34689.1|34617|34637|34569.1|15
1646972800000|2022-03-11 04:26:40|34637.8|34617.8|34634.4|34614.4|34641|34621|34634.3|34614.3|19
1646972810000|2022-03-11 04:26:50|34640.9|34620.9|34640.9|34620.9|34642.6|34622.6|34631.9|34611.9|16
1646972820000|2022-03-11 04:27:00|34642.1|34622.1|34692.1|34572.1|34692.3|34622.8|34642.1|34572|10
1646972830000|2022-03-11 04:27:10|34692|34572|34692.5|34572.5|34692.6|34607.5|34655.7|34571.5|18
1646972840000|2022-03-11 04:27:20|34692.8|34572.8|34691.1|34574.3|34693.8|34577.3|34689|34572.4|21
1646972850000|2022-03-11 04:27:30|34693|34573|34643.2|34623.2|34693|34624|34643.2|34572.4|10
1646972860000|2022-03-11 04:27:40|34643.9|34623.9|34640.2|34620.2|34644.1|34624.1|34635.9|34615.9|16
1646972870000|2022-03-11 04:27:50|34644.4|34624.4|34693.8|34573.8|34693.8|34624.4|34642.9|34573.8|18
1646972880000|2022-03-11 04:28:00|34693.6|34573.6|34690.8|34572.1|34694.3|34605.2|34655.2|34571.6|21
1646972890000|2022-03-11 04:28:10|34691.9|34571.9|34690.8|34570.8|34692|34606.1|34656.1|34570.6|25
1646972900000|2022-03-11 04:28:20|34690.9|34570.9|34640.9|34620.9|34691.4|34620.9|34640.9|34570|15
1646972910000|2022-03-11 04:28:30|34640.7|34620.7|34641.2|34621.2|34641.4|34621.4|34634|34614|18
1646972920000|2022-03-11 04:28:40|34640.6|34620.6|34640.9|34620.9|34641.6|34621.6|34639.9|34619.9|22
1646972930000|2022-03-11 04:28:50|34640.4|34620.4|34690.8|34570.8|34692.1|34621.5|34640.4|34567.8|18
1646972940000|2022-03-11 04:29:00|34690.2|34570.2|34690.4|34570.4|34691.2|34572.4|34684.9|34568.9|18
1646972950000|2022-03-11 04:29:10|34690.6|34570.6|34685.5|34570.8|34691|34572|34685.5|34569.3|17
1646972960000|2022-03-11 04:29:20|34685.4|34570.9|34636.3|34616.3|34689.9|34616.6|34635.9|34568|22
1646972970000|2022-03-11 04:29:30|34636.4|34616.4|34635.9|34615.9|34636.9|34616.9|34635.9|34615.9|12
1646972980000|2022-03-11 04:29:40|34635.7|34615.7|34683.8|34565.2|34684.2|34615.7|34634|34565.2|22
1646972990000|2022-03-11 04:29:50|34684.2|34564.6|34680.9|34560.9|34684.6|34599.5|34648.3|34560.9|25
1646973000000|2022-03-11 04:30:00|34679.2|34562.6|34681.4|34561.4|34682.1|34596.2|34645.5|34560.9|21
1646973010000|2022-03-11 04:30:10|34681.2|34561.2|34632.9|34612.9|34681.3|34612.9|34632.9|34561.2|22
1646973020000|2022-03-11 04:30:20|34633.6|34613.6|34636.8|34616.8|34636.8|34616.8|34632.6|34612.6|19
1646973030000|2022-03-11 04:30:30|34636.5|34616.5|34635.2|34615.2|34636.5|34616.5|34631.1|34611.1|20
1646973040000|2022-03-11 04:30:40|34635.3|34615.3|34685.7|34566|34685.9|34615.4|34635.2|34564.8|11
1646973050000|2022-03-11 04:30:50|34686.6|34566.9|34684.9|34567.4|34687.9|34600.7|34650.7|34565.6|26
1646973060000|2022-03-11 04:31:00|34685|34567.5|34686.8|34566.8|34687.1|34567.5|34685|34566.3|11
1646973070000|2022-03-11 04:31:10|34687.1|34567.1|34654.5|34604.5|34689.3|34619.1|34638.8|34566.7|15
1646973080000|2022-03-11 04:31:20|34689.5|34569.5|34638.8|34618.8|34689.5|34619.8|34638.3|34569.5|15
1646973090000|2022-03-11 04:31:30|34639.2|34619.2|34683.1|34572.8|34688.4|34619.2|34638.4|34568.4|14
1646973100000|2022-03-11 04:31:40|34683.4|34573.1|34688|34568|34688.6|34603.5|34653|34567.4|22
1646973110000|2022-03-11 04:31:50|34687.4|34567.4|34684.7|34568.9|34688.1|34568.9|34684.7|34566.8|15
1646973120000|2022-03-11 04:32:00|34682.6|34568.7|34634.9|34614.9|34686.3|34614.9|34634.9|34564.9|17
1646973130000|2022-03-11 04:32:10|34635|34615|34633.4|34613.4|34635.2|34615.2|34633.4|34613.4|15
1646973140000|2022-03-11 04:32:20|34632|34612|34632.3|34612.3|34632.3|34612.3|34631.6|34611.6|8
1646973150000|2022-03-11 04:32:30|34632.7|34612.7|34682.5|34564.2|34682.5|34612.8|34632.6|34562.1|8
1646973160000|2022-03-11 04:32:40|34683.2|34563.2|34681.7|34561.7|34683.2|34596.7|34646.7|34561.6|16
1646973170000|2022-03-11 04:32:50|34681.4|34561.4|34681.6|34563.5|34682.4|34565.5|34678.9|34561.4|19
1646973180000|2022-03-11 04:33:00|34681.8|34563.7|34631.5|34611.5|34681.8|34611.8|34630.8|34562.6|13
1646973190000|2022-03-11 04:33:10|34631.6|34611.6|34631|34611|34631.6|34611.6|34630.9|34610.9|11
1646973200000|2022-03-11 04:33:20|34630.6|34610.6|34676.5|34563.8|34680.4|34610.6|34629.9|34560.4|8
1646973210000|2022-03-11 04:33:30|34645.2|34595.2|34680.2|34560.2|34680.4|34595.2|34644.5|34559.4|11
1646973220000|2022-03-11 04:33:40|34679.2|34559.2|34680.5|34560.5|34680.5|34560.5|34679.2|34559.2|12
1646973230000|2022-03-11 04:33:50|34680.4|34560.4|34629.7|34609.7|34680.6|34609.8|34629.2|34559|21
1646973240000|2022-03-11 04:34:00|34629.8|34609.8|34628.6|34608.6|34630.5|34610.5|34628.4|34608.4|21
1646973250000|2022-03-11 04:34:10|34628.2|34608.2|34631.3|34611.3|34631.4|34611.4|34628.2|34608.2|12
1646973260000|2022-03-11 04:34:20|34631|34611|34679.8|34559.8|34680.5|34611.2|34628.7|34558.5|23
1646973270000|2022-03-11 04:34:30|34679.9|34559.9|34678.2|34558.2|34680.1|34594.7|34644.2|34558.2|22
1646973280000|2022-03-11 04:34:40|34677.9|34557.9|34678.6|34560.1|34678.6|34594.2|34644.2|34557.5|7
1646973290000|2022-03-11 04:34:50|34679.2|34559.2|34626.8|34606.8|34679.4|34610.5|34626.8|34559.1|21
1646973300000|2022-03-11 04:35:00|34627|34607|34636.5|34586.5|34636.5|34607|34616.3|34586.3|29
1646973310000|2022-03-11 04:35:10|34635.5|34585.5|34675.2|34555.2|34675.2|34608.5|34622.9|34555.2|23
1646973320000|2022-03-11 04:35:20|34672.8|34559.3|34677|34557|34677.5|34561.2|34671.6|34556.1|17
1646973330000|2022-03-11 04:35:30|34677.6|34557.6|34677.4|34557.4|34677.6|34557.6|34675.6|34555.6|14
1646973340000|2022-03-11 04:35:40|34677.7|34557.7|34629.2|34609.2|34677.7|34609.2|34629.2|34557.2|17
1646973350000|2022-03-11 04:35:50|34629.1|34609.1|34631.7|34611.7|34631.7|34611.7|34626.7|34606.7|18
1646973360000|2022-03-11 04:36:00|34631.6|34611.6|34630|34610|34633.3|34613.3|34625.4|34605.4|25
1646973370000|2022-03-11 04:36:10|34630.9|34610.9|34680.4|34560.4|34681.2|34611.9|34630.8|34560.1|11
1646973380000|2022-03-11 04:36:20|34681|34561|34681.4|34561.4|34681.5|34565.9|34677.6|34560.7|14
1646973390000|2022-03-11 04:36:30|34679.7|34563.4|34677.8|34564.7|34681.7|34596.9|34646.8|34560.9|14
1646973400000|2022-03-11 04:36:40|34677.6|34564|34632.6|34612.6|34680.8|34612.9|34631.7|34560.5|21
1646973410000|2022-03-11 04:36:50|34632.5|34612.5|34632.7|34612.7|34632.7|34612.7|34631.5|34611.5|13
1646973420000|2022-03-11 04:37:00|34632.5|34612.5|34680.5|34560.5|34680.5|34612.8|34631.4|34560.5|15
1646973430000|2022-03-11 04:37:10|34680.7|34560.7|34681.8|34561.8|34681.8|34596.5|34646.5|34560.4|11
1646973440000|2022-03-11 04:37:20|34681.7|34561.7|34682.5|34562.5|34683.1|34563.1|34681.7|34561.7|8
1646973450000|2022-03-11 04:37:30|34682.4|34562.4|34631.7|34611.7|34682.7|34611.7|34631.7|34561.6|16
1646973460000|2022-03-11 04:37:40|34633.7|34613.7|34633.4|34613.4|34633.7|34613.7|34632.7|34612.7|7
1646973470000|2022-03-11 04:37:50|34634.1|34614.1|34633|34613|34634.1|34614.1|34632.7|34612.7|9
1646973480000|2022-03-11 04:38:00|34632.9|34612.9|34682.6|34562.6|34683.5|34614.6|34632.9|34562|15
1646973490000|2022-03-11 04:38:10|34682.8|34562.8|34682.4|34562.4|34682.9|34565.9|34678.3|34562.4|7
1646973500000|2022-03-11 04:38:20|34682.5|34562.5|34683.2|34563.5|34683.4|34567.7|34678|34562.3|12
1646973510000|2022-03-11 04:38:30|34648.2|34598.2|34632.2|34612.2|34683.4|34613.9|34632.2|34563.4|6
1646973520000|2022-03-11 04:38:40|34632.5|34612.5|34631.2|34611.2|34633.1|34613.1|34631.2|34611.2|12
1646973530000|2022-03-11 04:38:50|34631.1|34611.1|34681|34561|34681|34611.8|34630.6|34561|23
1646973540000|2022-03-11 04:39:00|34681.1|34561.1|34678.4|34558.4|34681.6|34593.8|34643.8|34558.4|15
1646973550000|2022-03-11 04:39:10|34678.2|34558.2|34679.9|34559.9|34680.2|34595.3|34644.7|34557.6|13
1646973560000|2022-03-11 04:39:20|34679.3|34560.4|34631.3|34611.3|34680.4|34611.3|34631.2|34560.4|9
1646973570000|2022-03-11 04:39:30|34631|34611|34626.3|34606.3|34631|34611|34625.3|34605.3|9
1646973580000|2022-03-11 04:39:40|34627.5|34607.5|34629.3|34609.3|34629.6|34609.6|34627.2|34607.2|11
1646973590000|2022-03-11 04:39:50|34630.9|34610.9|34625.6|34605.6|34682.2|34611.6|34625.5|34562.2|11
1646973600000|2022-03-11 04:40:00|34627.5|34607.5|34681.7|34561.7|34681.7|34610.7|34627.5|34560.7|9
1646973610000|2022-03-11 04:40:10|34680.8|34562.2|34681.1|34561.1|34681.8|34564.5|34678.5|34561|8
1646973620000|2022-03-11 04:40:20|34681|34561|34631.3|34611.3|34681.3|34611.3|34630.9|34561|4
1646973630000|2022-03-11 04:40:30|34632.5|34612.5|34631.1|34611.1|34632.5|34612.5|34630.6|34610.6|12
1646973640000|2022-03-11 04:40:40|34631.4|34611.4|34683.2|34563.2|34683.2|34613.2|34630.8|34563.2|6
1646973650000|2022-03-11 04:40:50|34683.1|34563.1|34682.4|34562.4|34683.1|34564|34681.4|34562.4|12
1646973660000|2022-03-11 04:41:00|34646.9|34596.9|34680.1|34564.4|34682.8|34612.1|34632.1|34562.1|11
1646973670000|2022-03-11 04:41:10|34681.7|34563.1|34628|34608|34681.7|34610.3|34628|34562.4|12
1646973680000|2022-03-11 04:41:20|34629.1|34609.1|34626.7|34606.7|34629.1|34609.1|34625.8|34605.8|23
1646973690000|2022-03-11 04:41:30|34626.4|34606.4|34625|34605|34626.8|34606.8|34622.9|34602.9|14
1646973700000|2022-03-11 04:41:40|34625.3|34605.3|34641.1|34591.1|34675.2|34605.3|34623.7|34555.2|11
1646973710000|2022-03-11 04:41:50|34641|34591|34625.8|34605.8|34676.6|34606.9|34625.2|34556.6|16
1646973720000|2022-03-11 04:42:00|34626|34606|34641.5|34591.5|34677.3|34606.7|34626|34557.3|9
1646973730000|2022-03-11 04:42:10|34642.1|34592.1|34626.3|34606.3|34642.1|34606.4|34626.3|34592.1|3
1646973740000|2022-03-11 04:42:20|34624.7|34604.7|34624.9|34604.9|34627.6|34607.6|34624.5|34604.5|10
1646973750000|2022-03-11 04:42:30|34624.2|34604.2|34627.5|34607.5|34677.5|34607.5|34623.8|34560.6|11
1646973760000|2022-03-11 04:42:40|34673.6|34561.7|34678.5|34560.5|34679.9|34594.4|34643.2|34558.8|21
1646973770000|2022-03-11 04:42:50|34676|34563.4|34677.2|34561.8|34679.5|34594.3|34643.9|34559.4|17
1646973780000|2022-03-11 04:43:00|34679.1|34559.1|34620.3|34600.3|34679.1|34600.3|34620.3|34549.3|24
1646973790000|2022-03-11 04:43:10|34620|34600|34619.7|34599.7|34620.4|34600.4|34619.5|34599.5|21
1646973800000|2022-03-11 04:43:20|34619.6|34599.6|34624.6|34604.6|34667|34604.6|34619.6|34555.1|27
1646973810000|2022-03-11 04:43:30|34624.5|34604.5|34637.8|34587.8|34674.8|34604.5|34624.2|34554.1|16
1646973820000|2022-03-11 04:43:40|34672.7|34552.7|34673|34553|34673.7|34554.8|34671.5|34552.7|11
1646973830000|2022-03-11 04:43:50|34673.2|34553.2|34668.7|34549|34673.3|34587.3|34637.3|34548.8|23
1646973840000|2022-03-11 04:44:00|34669|34548.9|34633.6|34583.6|34670|34600|34619.8|34547.8|23
1646973850000|2022-03-11 04:44:10|34633.8|34583.8|34619.6|34599.6|34633.8|34600.4|34617.3|34583.8|20
1646973860000|2022-03-11 04:44:20|34617.3|34597.3|34668.3|34548.3|34668.3|34599.4|34617.3|34548.3|18
1646973870000|2022-03-11 04:44:30|34668.2|34548.2|34667.6|34549.9|34669.2|34550.6|34666.9|34547.9|25
1646973880000|2022-03-11 04:44:40|34669.5|34549.5|34668.2|34548.2|34669.5|34549.9|34666.3|34546.4|25
1646973890000|2022-03-11 04:44:50|34667.7|34547.7|34617.6|34597.6|34668.2|34597.6|34617.6|34547.2|16
1646973900000|2022-03-11 04:45:00|34617.7|34597.7|34614.8|34594.8|34666.8|34597.7|34607.3|34542.1|32
1646973910000|2022-03-11 04:45:10|34614.9|34594.9|34634|34584|34664.2|34599.2|34614.8|34552.8|21
1646973920000|2022-03-11 04:45:20|34634.4|34584.4|34671.7|34551.7|34672.6|34600.9|34620.4|34551.5|20
1646973930000|2022-03-11 04:45:30|34671.9|34551.9|34672.9|34552.9|34673.9|34588.1|34637.3|34551.7|21
1646973940000|2022-03-11 04:45:40|34673|34553|34673.2|34553.2|34673.5|34588.2|34638.2|34553|12
1646973950000|2022-03-11 04:45:50|34673.1|34553.1|34621.9|34601.9|34673.3|34601.9|34621|34550.5|18
1646973960000|2022-03-11 04:46:00|34621.7|34601.7|34623|34603|34623.4|34603.4|34621.7|34601.7|13
1646973970000|2022-03-11 04:46:10|34623.3|34603.3|34676.3|34556.3|34676.3|34612.1|34622.7|34556.3|19
1646973980000|2022-03-11 04:46:20|34674.9|34556.4|34677|34557|34677.6|34590.9|34640.9|34555.5|18
1646973990000|2022-03-11 04:46:30|34676.8|34556.8|34672.7|34552.7|34677.2|34591.1|34639.3|34552.5|20
1646974000000|2022-03-11 04:46:40|34672.4|34553|34622.2|34602.2|34672.9|34602.2|34622.2|34551.9|16
1646974010000|2022-03-11 04:46:50|34622.3|34602.3|34620.5|34600.5|34622.9|34602.9|34620.2|34600.2|14
1646974020000|2022-03-11 04:47:00|34620.2|34600.2|34620.8|34600.8|34621|34601|34620.2|34600.2|17
1646974030000|2022-03-11 04:47:10|34620.4|34600.4|34670.9|34550.9|34672|34601.5|34620.1|34549.6|24
1646974040000|2022-03-11 04:47:20|34670.8|34550.8|34670.9|34553.8|34671.5|34555.3|34665.9|34550.5|17
1646974050000|2022-03-11 04:47:30|34670.5|34553.3|34671.5|34551.5|34671.6|34555.3|34667.2|34551.1|20
1646974060000|2022-03-11 04:47:40|34671.4|34551.4|34619.6|34599.6|34672.2|34601.9|34618.6|34551.1|12
1646974070000|2022-03-11 04:47:50|34619.9|34599.9|34620.7|34600.7|34621.5|34601.5|34619.9|34599.9|12
1646974080000|2022-03-11 04:48:00|34620.3|34600.3|34670.3|34550.3|34670.3|34603|34618.9|34550.3|20
1646974090000|2022-03-11 04:48:10|34634.9|34584.9|34670.7|34551.6|34670.8|34600.3|34617.9|34550.8|14
1646974100000|2022-03-11 04:48:20|34670.6|34551.7|34669.5|34549.5|34671.2|34585.4|34633.7|34549.1|13
1646974110000|2022-03-11 04:48:30|34669.7|34549.7|34623.8|34603.8|34674.7|34603.8|34623.8|34549.7|17
1646974120000|2022-03-11 04:48:40|34623.7|34603.7|34622.7|34602.7|34626.9|34606.9|34622.3|34602.3|22
1646974130000|2022-03-11 04:48:50|34623.1|34603.1|34624.1|34604.1|34624.1|34604.1|34622.4|34602.4|12
1646974140000|2022-03-11 04:49:00|34624.4|34604.4|34637.2|34587.2|34673.7|34605.4|34622.7|34553|11
1646974150000|2022-03-11 04:49:10|34673|34553|34673|34556.5|34675.2|34588.9|34638.6|34553|12
1646974160000|2022-03-11 04:49:20|34674.9|34554.9|34675.5|34555.5|34675.5|34589.9|34639.8|34554.8|11
1646974170000|2022-03-11 04:49:30|34675.2|34555.2|34624.9|34604.9|34675.2|34607.2|34624.9|34555.2|15
1646974180000|2022-03-11 04:49:40|34625.3|34605.3|34625.4|34605.4|34626.3|34606.3|34625.1|34605.1|11
1646974190000|2022-03-11 04:49:50|34624.9|34604.9|34673.9|34553.9|34673.9|34605.4|34623.5|34553.9|16
1646974200000|2022-03-11 04:50:00|34673.8|34553.8|34674.2|34554.2|34674.2|34554.2|34673.6|34553.6|9
1646974210000|2022-03-11 04:50:10|34674.3|34554.3|34676|34556|34676|34590.6|34640.3|34554|13
1646974220000|2022-03-11 04:50:20|34675.8|34555.8|34673.8|34555.4|34675.8|34590.4|34640.4|34554.7|10
1646974230000|2022-03-11 04:50:30|34639.3|34589.3|34625.3|34605.3|34639.3|34605.6|34622.3|34589.3|16
1646974240000|2022-03-11 04:50:40|34625.2|34605.2|34624.5|34604.5|34625.7|34605.7|34623.7|34603.7|10
1646974250000|2022-03-11 04:50:50|34624.7|34604.7|34675.3|34555.3|34675.7|34604.8|34624.6|34555.1|11
1646974260000|2022-03-11 04:51:00|34675|34555|34675|34560|34678|34592.9|34642.9|34553.9|17
1646974270000|2022-03-11 04:51:10|34677.3|34557.3|34676.3|34556.3|34677.3|34561.5|34672.3|34556.3|10
1646974280000|2022-03-11 04:51:20|34676.2|34556.2|34624.6|34604.6|34676.2|34606.2|34624.6|34555.6|12
1646974290000|2022-03-11 04:51:30|34623.8|34603.8|34623.3|34603.3|34624.6|34604.6|34621|34601|14
1646974300000|2022-03-11 04:51:40|34623.8|34603.8|34675.7|34555.7|34675.7|34606.2|34619|34555.7|11
1646974310000|2022-03-11 04:51:50|34675.6|34555.6|34675.8|34555.8|34675.9|34555.9|34675.4|34555.4|13
1646974320000|2022-03-11 04:52:00|34675.9|34555.9|34676.4|34557|34678.3|34593.1|34643.1|34555.8|19
1646974330000|2022-03-11 04:52:10|34676.8|34556.8|34625|34605|34677.7|34605|34625|34556.8|11
1646974340000|2022-03-11 04:52:20|34625.1|34605.1|34631.7|34611.7|34680.5|34615.2|34624.6|34570.3|16
1646974350000|2022-03-11 04:52:30|34632|34612|34635.1|34615.1|34635.1|34615.1|34631.4|34611.4|13
1646974360000|2022-03-11 04:52:40|34635.7|34615.7|34685.8|34565.8|34687.9|34617|34634.6|34564.9|19
1646974370000|2022-03-11 04:52:50|34685.9|34565.9|34686.1|34566.1|34686.1|34566.1|34685.3|34565.3|8
1646974380000|2022-03-11 04:53:00|34685.6|34566.4|34684.5|34570.3|34686.4|34600.4|34650.4|34565.7|11
1646974390000|2022-03-11 04:53:10|34684.3|34570|34637.7|34617.7|34686.6|34618.1|34636.6|34568|14
1646974400000|2022-03-11 04:53:20|34637.6|34617.6|34637.4|34617.4|34638|34618|34631.7|34611.7|19
1646974410000|2022-03-11 04:53:30|34629.1|34609.1|34652.6|34602.6|34684.2|34612.8|34629.1|34564.2|11
1646974420000|2022-03-11 04:53:40|34653.3|34603.3|34687|34567|34688.3|34603.3|34652.6|34566.8|16
1646974430000|2022-03-11 04:53:50|34682.9|34570.2|34651.2|34601.2|34686.6|34616.1|34636.1|34566.3|11
1646974440000|2022-03-11 04:54:00|34686.4|34566.4|34685.2|34565.2|34686.4|34601.5|34650.5|34565.2|11
1646974450000|2022-03-11 04:54:10|34633.6|34613.6|34632.7|34612.7|34634|34614|34632.7|34612.7|15
1646974460000|2022-03-11 04:54:20|34634|34614|34635.1|34615.1|34635.4|34615.4|34633|34613|14
1646974470000|2022-03-11 04:54:30|34634.9|34614.9|34685.3|34565.3|34685.6|34616.1|34634.6|34565.3|13
1646974480000|2022-03-11 04:54:40|34685|34565|34683.8|34563.8|34685|34598.5|34648.1|34563.1|6
1646974490000|2022-03-11 04:54:50|34683.9|34563.9|34685.5|34566.7|34686.6|34601.7|34651.7|34563.6|18
1646974500000|2022-03-11 04:55:00|34682.3|34570.5|34636.4|34616.4|34686.4|34616.8|34636.4|34566.1|8
1646974510000|2022-03-11 04:55:10|34636.5|34616.5|34636.1|34616.1|34636.8|34616.8|34635|34615|15
1646974520000|2022-03-11 04:55:20|34636.5|34616.5|34686.5|34566.5|34686.5|34616.6|34635.8|34566.5|10
1646974530000|2022-03-11 04:55:30|34686.6|34566.6|34687.3|34567.3|34687.3|34570.1|34682.9|34566.2|19
1646974540000|2022-03-11 04:55:40|34651.8|34601.8|34685.7|34565.7|34687|34601.8|34651.8|34565.6|16
1646974550000|2022-03-11 04:55:50|34685.9|34565.9|34637.9|34617.9|34688.4|34617.9|34637.9|34565.3|22
1646974560000|2022-03-11 04:56:00|34638.1|34618.1|34637.2|34617.2|34638.6|34618.6|34636.7|34616.7|15
1646974570000|2022-03-11 04:56:10|34637|34617|34639.1|34619.1|34639.1|34619.1|34637|34617|14
1646974580000|2022-03-11 04:56:20|34638|34618|34652.2|34602.2|34687.3|34618.1|34638|34569.7|7
1646974590000|2022-03-11 04:56:30|34687.4|34567.4|34686.8|34566.8|34687.5|34568.5|34684.6|34566.8|4
1646974600000|2022-03-11 04:56:40|34684.6|34568.5|34651.6|34601.6|34685.1|34602.1|34651.6|34568.3|6
1646974610000|2022-03-11 04:56:50|34651.5|34601.5|34636.3|34616.3|34651.7|34616.3|34636|34601.5|5
1646974620000|2022-03-11 04:57:00|34636.9|34616.9|34637.2|34617.2|34637.2|34617.2|34635.2|34615.2|6
1646974630000|2022-03-11 04:57:10|34637.1|34617.1|34688.7|34568.7|34688.7|34618.4|34637|34568.7|9
1646974640000|2022-03-11 04:57:20|34653.2|34603.2|34689.9|34569.9|34690.2|34605|34653.2|34569.9|15
1646974650000|2022-03-11 04:57:30|34690.1|34570.1|34689.5|34569.5|34690.1|34571.9|34688.2|34569.5|11
1646974660000|2022-03-11 04:57:40|34687.5|34571.1|34686.5|34574.1|34689.3|34603.8|34653.7|34569.3|14
1646974670000|2022-03-11 04:57:50|34640.4|34620.4|34640|34620|34640.4|34620.4|34639.5|34619.5|10
1646974680000|2022-03-11 04:58:00|34639.6|34619.6|34640.5|34620.5|34641.3|34621.3|34639.3|34619.3|16
1646974690000|2022-03-11 04:58:10|34640.7|34620.7|34688.6|34570.3|34689.5|34620.7|34639.2|34569.5|23
1646974700000|2022-03-11 04:58:20|34689.3|34569.3|34694.6|34575.7|34694.7|34609|34658.4|34569.3|29
1646974710000|2022-03-11 04:58:30|34694.5|34575.6|34694.6|34574.6|34694.7|34579.4|34689.5|34573.7|16
1646974720000|2022-03-11 04:58:40|34694.3|34574.3|34644.1|34624.1|34694.3|34624.1|34643.9|34574.3|15
1646974730000|2022-03-11 04:58:50|34644|34624|34642.1|34622.1|34644|34624|34641.2|34621.2|11
1646974740000|2022-03-11 04:59:00|34642.2|34622.2|34694.3|34574.3|34694.7|34624.1|34642.2|34574.3|13
1646974750000|2022-03-11 04:59:10|34694.4|34574.4|34693.9|34573.9|34694.4|34607.5|34657.5|34573.6|15
1646974760000|2022-03-11 04:59:20|34694.1|34574.1|34693.9|34573.9|34694.5|34574.5|34693.9|34573.9|9
1646974770000|2022-03-11 04:59:30|34694|34574|34641.9|34621.9|34694.3|34621.9|34641.9|34573.7|10
1646974780000|2022-03-11 04:59:40|34643.1|34623.1|34644.3|34624.3|34645.3|34625.3|34642.8|34622.8|19
1646974790000|2022-03-11 04:59:50|34644.9|34624.9|34644.6|34624.6|34645.1|34625.1|34644.3|34624.3|14
1646974800000|2022-03-11 05:00:00|34644.5|34624.5|34695.6|34575.6|34695.6|34625.1|34644.3|34573.7|19
1646974810000|2022-03-11 05:00:10|34690.6|34578.7|34695.4|34575.4|34695.8|34610.5|34660.4|34574.9|17
1646974820000|2022-03-11 05:00:20|34695.1|34575.1|34692.6|34577.8|34695.2|34608.8|34658.8|34574.2|13
1646974830000|2022-03-11 05:00:30|34692.9|34578.1|34644.3|34624.3|34695.2|34624.7|34643.9|34575.2|16
1646974840000|2022-03-11 05:00:40|34644.4|34624.4|34643.8|34623.8|34644.7|34624.7|34643.5|34623.5|14
1646974850000|2022-03-11 05:00:50|34643.7|34623.7|34693.6|34573.6|34693.6|34624.7|34643.3|34573.6|12
1646974860000|2022-03-11 05:01:00|34657|34607|34692.3|34572.3|34693|34607.9|34656.6|34572.1|22
1646974870000|2022-03-11 05:01:10|34689.4|34574.4|34691.5|34571.5|34692.4|34574.4|34689.4|34570.9|17
1646974880000|2022-03-11 05:01:20|34691.2|34571.2|34641.6|34621.6|34692.1|34622.1|34641.6|34571.1|11
1646974890000|2022-03-11 05:01:30|34641.3|34621.3|34641.3|34621.3|34641.8|34621.8|34641.2|34621.2|11
1646974900000|2022-03-11 05:01:40|34641.4|34621.4|34641.3|34621.3|34641.6|34621.6|34640.6|34620.6|7
1646974910000|2022-03-11 05:01:50|34641|34621|34691.2|34571.2|34691.6|34621|34640.5|34571|12
1646974920000|2022-03-11 05:02:00|34691.1|34571.1|34692.1|34572.1|34692.2|34572.2|34690.5|34570.5|12
1646974930000|2022-03-11 05:02:10|34691.7|34572|34694.6|34574.6|34694.6|34574.6|34691.7|34571.9|12
1646974940000|2022-03-11 05:02:20|34689.8|34579.7|34643.8|34623.8|34694.9|34624.4|34643.7|34574.9|16
1646974950000|2022-03-11 05:02:30|34643.9|34623.9|34643.9|34623.9|34644.8|34624.8|34643.5|34623.5|14
1646974960000|2022-03-11 05:02:40|34643.3|34623.3|34658.7|34608.7|34694.3|34623.8|34643.3|34574.3|7
1646974970000|2022-03-11 05:02:50|34643.4|34623.4|34693.5|34573.5|34694.9|34623.4|34643.4|34573.5|15
1646974980000|2022-03-11 05:03:00|34693.4|34573.4|34692|34572|34693.6|34608.5|34657.6|34572|20
1646974990000|2022-03-11 05:03:10|34689.7|34573.8|34640.8|34620.8|34692.9|34620.8|34640.8|34572.5|14
1646975000000|2022-03-11 05:03:20|34641|34621|34642.3|34622.3|34643.8|34623.8|34640.8|34620.8|7
1646975010000|2022-03-11 05:03:30|34641.4|34621.4|34641.9|34621.9|34645.3|34625.3|34639.4|34619.4|23
1646975020000|2022-03-11 05:03:40|34644.3|34624.3|34694.8|34574.8|34695.1|34624.5|34643.8|34574.3|16
1646975030000|2022-03-11 05:03:50|34695|34575|34694.2|34575.1|34695|34610.3|34657.3|34570.8|19
1646975040000|2022-03-11 05:04:00|34694.3|34574.7|34694.8|34574.8|34694.9|34575.9|34692.8|34574.5|10
1646975050000|2022-03-11 05:04:10|34694.7|34574.7|34642.4|34622.4|34694.9|34624.1|34642.3|34574.7|14
1646975060000|2022-03-11 05:04:20|34642.5|34622.5|34642.7|34622.7|34642.7|34622.7|34642.2|34622.2|8
1646975070000|2022-03-11 05:04:30|34642.8|34622.8|34689.5|34569.5|34689.5|34623.5|34639.8|34569.5|19
1646975080000|2022-03-11 05:04:40|34691.3|34571.3|34690.6|34570.6|34691.3|34571.3|34690|34570|8
1646975090000|2022-03-11 05:04:50|34690.7|34570.7|34688.8|34568.8|34690.7|34570.7|34688.5|34568.5|16
1646975100000|2022-03-11 05:05:00|34688.4|34568.4|34637.4|34617.4|34690|34617.4|34637.4|34568.1|24
1646975110000|2022-03-11 05:05:10|34637.7|34617.7|34638.1|34618.1|34638.2|34618.2|34637.1|34617.1|17
1646975120000|2022-03-11 05:05:20|34638.2|34618.2|34638.2|34618.2|34640|34620|34637.8|34617.8|12
1646975130000|2022-03-11 05:05:30|34638|34618|34689.7|34569.7|34690.8|34619|34638|34569.7|17
1646975140000|2022-03-11 05:05:40|34689.6|34569.6|34689.8|34569.8|34690.3|34573.9|34685.3|34568.3|23
1646975150000|2022-03-11 05:05:50|34687.7|34571.6|34689.8|34569.8|34690.4|34574.5|34684.6|34569.3|21
1646975160000|2022-03-11 05:06:00|34689.9|34569.9|34641|34621|34690.5|34621|34639.7|34569.8|9
1646975170000|2022-03-11 05:06:10|34640.7|34620.7|34641.5|34621.5|34642|34622|34640.6|34620.6|10
1646975180000|2022-03-11 05:06:20|34641.3|34621.3|34691.4|34571.4|34691.4|34621.5|34640.4|34571.4|11
1646975190000|2022-03-11 05:06:30|34691.5|34571.5|34687.8|34573.6|34691.7|34605.2|34655.2|34570.3|12
1646975200000|2022-03-11 05:06:40|34690.7|34570.7|34690.3|34570.3|34690.7|34571.9|34689.3|34570.2|11
1646975210000|2022-03-11 05:06:50|34686.9|34573.3|34639.6|34619.6|34690.2|34619.6|34639.6|34569.6|16
1646975220000|2022-03-11 05:07:00|34640|34620|34639.3|34619.3|34640|34620|34638.6|34618.6|15
1646975230000|2022-03-11 05:07:10|34639.1|34619.1|34638.9|34618.9|34639.5|34619.5|34638.9|34618.9|15
1646975240000|2022-03-11 05:07:20|34639|34619|34689.5|34571.2|34690.4|34619.8|34639|34569.7|13
1646975250000|2022-03-11 05:07:30|34689.3|34571.4|34654.6|34604.6|34690.5|34604.7|34654.6|34569.8|12
1646975260000|2022-03-11 05:07:40|34654.8|34604.8|34689.4|34569.4|34690.3|34604.8|34654.8|34569.3|11
1646975270000|2022-03-11 05:07:50|34689.6|34569.6|34638.9|34618.9|34689.6|34619|34638.8|34569.5|8
1646975280000|2022-03-11 05:08:00|34639.1|34619.1|34641.7|34621.7|34642.4|34622.4|34638.9|34618.9|16
1646975290000|2022-03-11 05:08:10|34641.4|34621.4|34692.6|34572.6|34692.6|34622.5|34641.4|34572.6|8
1646975300000|2022-03-11 05:08:20|34692.4|34572.4|34689.4|34569.4|34692.4|34607|34655.7|34569.4|14
1646975310000|2022-03-11 05:08:30|34689.5|34569.5|34688.5|34572.3|34690.7|34572.3|34686.2|34569.5|11
1646975320000|2022-03-11 05:08:40|34655.3|34605.3|34640.8|34620.8|34690.5|34620.8|34640.8|34573.3|17
1646975330000|2022-03-11 05:08:50|34640.7|34620.7|34640.3|34620.3|34642.4|34622.4|34639.5|34619.5|12
1646975340000|2022-03-11 05:09:00|34641.5|34621.5|34647.6|34627.6|34647.6|34627.6|34640.5|34620.5|22
1646975350000|2022-03-11 05:09:10|34646.7|34626.7|34692.9|34581.4|34698.4|34628.4|34646.7|34576.8|24
1646975360000|2022-03-11 05:09:20|34693.5|34581.8|34696.3|34576.3|34698.1|34612.9|34661.8|34576.3|18
1646975370000|2022-03-11 05:09:30|34693.8|34579.7|34696.5|34576.5|34696.7|34580.5|34692.7|34576.5|10
1646975380000|2022-03-11 05:09:40|34696.4|34576.4|34645.8|34625.8|34696.6|34626.1|34643.3|34576.4|19
1646975390000|2022-03-11 05:09:50|34646.3|34626.3|34646.1|34626.1|34647|34627|34645.5|34625.5|18
1646975400000|2022-03-11 05:10:00|34646|34626|34694.8|34576.4|34695|34626|34645.4|34576.4|7
1646975410000|2022-03-11 05:10:10|34695.8|34576.3|34688.3|34576.6|34695.9|34610.6|34658.9|34573.6|17
1646975420000|2022-03-11 05:10:20|34656|34606|34688.6|34569.6|34691.1|34606|34655.7|34569|23
1646975430000|2022-03-11 05:10:30|34688.3|34569.4|34640.9|34620.9|34690.6|34620.9|34640.9|34569.4|20
1646975440000|2022-03-11 05:10:40|34640.8|34620.8|34640.4|34620.4|34642.2|34622.2|34639.2|34619.2|22
1646975450000|2022-03-11 05:10:50|34640.6|34620.6|34640.7|34620.7|34642.4|34622.4|34640.5|34620.5|21
1646975460000|2022-03-11 05:11:00|34641.7|34621.7|34691.2|34571.2|34691.4|34622|34641|34571.2|19
1646975470000|2022-03-11 05:11:10|34691.3|34571.3|34690.9|34570.9|34691.3|34606.1|34655.7|34570.6|18
1646975480000|2022-03-11 05:11:20|34691|34571|34690|34574|34691.5|34606.9|34656.9|34570.7|17
1646975490000|2022-03-11 05:11:30|34691.9|34571.9|34640|34620|34692.3|34620.4|34639.4|34571.9|13
1646975500000|2022-03-11 05:11:40|34639.9|34619.9|34640.4|34620.4|34641.7|34621.7|34639.2|34619.2|23
1646975510000|2022-03-11 05:11:50|34640.2|34620.2|34640.3|34620.3|34641.1|34621.1|34639.6|34619.6|11
1646975520000|2022-03-11 05:12:00|34634.4|34614.4|34691.1|34571.1|34691.2|34617.6|34634.2|34568.9|16
1646975530000|2022-03-11 05:12:10|34691|34571|34689.7|34569.7|34691|34603|34653|34569|21
1646975540000|2022-03-11 05:12:20|34686.4|34572.3|34641.4|34621.4|34691.3|34623.5|34641.4|34570.1|13
1646975550000|2022-03-11 05:12:30|34640.9|34620.9|34645.5|34625.5|34648.3|34628.3|34637.6|34617.6|25
1646975560000|2022-03-11 05:12:40|34645.4|34625.4|34646.5|34626.5|34648.8|34628.8|34645.4|34625.4|29
1646975570000|2022-03-11 05:12:50|34644.5|34624.5|34699.2|34579.2|34699.4|34629.5|34644.5|34579.2|23
1646975580000|2022-03-11 05:13:00|34699.5|34579.5|34699|34579|34699.7|34580.7|34696.8|34578.6|15
1646975590000|2022-03-11 05:13:10|34698.7|34578.7|34698.4|34578.4|34699|34581.7|34695.6|34578.3|19
1646975600000|2022-03-11 05:13:20|34698.3|34578.3|34649.4|34629.4|34698.9|34629.4|34649|34578.3|12
1646975610000|2022-03-11 05:13:30|34649|34629|34648.2|34628.2|34649.2|34629.2|34648|34628|8
1646975620000|2022-03-11 05:13:40|34648.3|34628.3|34698.8|34578.8|34698.8|34628.9|34648.1|34578.7|18
1646975630000|2022-03-11 05:13:50|34698.6|34578.6|34696.8|34579.7|34699.4|34628.8|34648.8|34578.3|24
1646975640000|2022-03-11 05:14:00|34697.8|34577.8|34662.5|34612.5|34697.8|34613.5|34662.5|34577.6|21
1646975650000|2022-03-11 05:14:10|34697.7|34577.7|34649.2|34629.2|34699.2|34629.2|34649.2|34577.7|15
1646975660000|2022-03-11 05:14:20|34649|34629|34645.9|34625.9|34649.3|34629.3|34644.3|34624.3|12
1646975670000|2022-03-11 05:14:30|34646.2|34626.2|34650|34630|34651.3|34631.3|34646|34626|19
1646975680000|2022-03-11 05:14:40|34649.8|34629.8|34697.5|34583|34700.3|34630.4|34649.1|34577.6|20
1646975690000|2022-03-11 05:14:50|34696.2|34584.2|34697.6|34580|34700.6|34584.2|34694.6|34578.9|22
1646975700000|2022-03-11 05:15:00|34696.3|34580.9|34696.7|34579.8|34699.1|34613.1|34661.2|34578.8|22
1646975710000|2022-03-11 05:15:10|34698.2|34578.2|34649.7|34629.7|34698.4|34630.2|34647.9|34577.9|16
1646975720000|2022-03-11 05:15:20|34650.1|34630.1|34653.8|34633.8|34655.6|34635.6|34642.8|34622.8|26
1646975730000|2022-03-11 05:15:30|34653|34633|34706.5|34586.5|34706.5|34636.6|34653|34586.5|22
1646975740000|2022-03-11 05:15:40|34706.2|34586.2|34704.3|34584.3|34706.2|34616.3|34666.3|34582.3|10
1646975750000|2022-03-11 05:15:50|34704.9|34584.9|34704.4|34584.4|34705.1|34588|34699.8|34584.3|14
1646975760000|2022-03-11 05:16:00|34704.3|34584.3|34703.3|34583.3|34705.6|34617.5|34666.8|34582.8|11
1646975770000|2022-03-11 05:16:10|34650.5|34630.5|34656.3|34636.3|34658.2|34638.2|34650.5|34630.5|22
1646975780000|2022-03-11 05:16:20|34656.6|34636.6|34656.9|34636.9|34657.1|34637.1|34655.1|34635.1|15
1646975790000|2022-03-11 05:16:30|34657.2|34637.2|34706.2|34586.5|34707.8|34637.4|34656.7|34585.3|18
1646975800000|2022-03-11 05:16:40|34705.9|34586.1|34670.1|34620.1|34706.3|34620.2|34669|34584.9|17
1646975810000|2022-03-11 05:16:50|34670.5|34620.5|34707.1|34587.1|34707.8|34621.7|34670.5|34587.1|17
1646975820000|2022-03-11 05:17:00|34671.9|34621.9|34655.5|34635.5|34706.4|34635.7|34654.6|34586.9|10
1646975830000|2022-03-11 05:17:10|34655.4|34635.4|34654.5|34634.5|34656.7|34636.7|34653.5|34633.5|10
1646975840000|2022-03-11 05:17:20|34654.4|34634.4|34704.6|34584.6|34704.6|34636.7|34650.5|34584.6|14
1646975850000|2022-03-11 05:17:30|34704.8|34584.8|34705.1|34585.1|34705.6|34619.6|34669.6|34583.9|14
1646975860000|2022-03-11 05:17:40|34705|34585|34700.6|34586.4|34706.3|34619.3|34668.4|34584.9|19
1646975870000|2022-03-11 05:17:50|34704.3|34584.3|34656.2|34636.2|34704.3|34636.2|34653.9|34584.3|21
1646975880000|2022-03-11 05:18:00|34656|34636|34653.8|34633.8|34656|34636|34648.3|34628.3|16
1646975890000|2022-03-11 05:18:10|34654|34634|34652.2|34632.2|34655.6|34635.6|34651.1|34631.1|16
1646975900000|2022-03-11 05:18:20|34652.5|34632.5|34703.7|34583.7|34704.1|34632.9|34652.2|34582.9|19
1646975910000|2022-03-11 05:18:30|34703.1|34583.1|34700.9|34586.6|34703.6|34617.5|34666.7|34582.1|17
1646975920000|2022-03-11 05:18:40|34701|34586.8|34702.7|34582.7|34702.7|34618.7|34665.7|34581.2|15
1646975930000|2022-03-11 05:18:50|34699.9|34584.8|34651.1|34631.1|34703.4|34631.7|34651.1|34582.7|11
1646975940000|2022-03-11 05:19:00|34655.5|34635.5|34656.7|34636.7|34657.5|34637.5|34650.7|34630.7|20
1646975950000|2022-03-11 05:19:10|34656.6|34636.6|34707.2|34587.2|34707.2|34636.6|34656.2|34587.2|10
1646975960000|2022-03-11 05:19:20|34706.8|34586.8|34706.4|34586.4|34707.1|34587.1|34706.3|34586.3|8
1646975970000|2022-03-11 05:19:30|34706.6|34586.6|34702.3|34582.3|34706.7|34617.2|34667.2|34582.3|11
1646975980000|2022-03-11 05:19:40|34701.8|34581.8|34654.3|34634.3|34705.8|34634.3|34654.3|34581.8|13
1646975990000|2022-03-11 05:19:50|34653.6|34633.6|34655.6|34635.6|34656.9|34636.9|34653.6|34633.6|12
1646976000000|2022-03-11 05:20:00|34652.5|34632.5|34655.4|34635.4|34660|34640|34652.5|34632.5|26
1646976010000|2022-03-11 05:20:10|34655.8|34635.8|34703.2|34589.1|34707.2|34636.6|34653.8|34586.1|18
1646976020000|2022-03-11 05:20:20|34669.8|34619.8|34702.2|34589.3|34705.9|34619.8|34669.3|34584.2|24
1646976030000|2022-03-11 05:20:30|34669.7|34619.7|34670.7|34620.7|34705.8|34620.7|34668.7|34585.3|20
1646976040000|2022-03-11 05:20:40|34705.8|34585.8|34654.3|34634.3|34705.8|34636|34654.3|34585.8|11
1646976050000|2022-03-11 05:20:50|34654.6|34634.6|34654.5|34634.5|34657.6|34637.6|34653.2|34633.2|20
1646976060000|2022-03-11 05:21:00|34655.5|34635.5|34704.7|34588.5|34706.1|34637.7|34655|34587.7|27
1646976070000|2022-03-11 05:21:10|34671.7|34621.7|34705|34588.9|34707|34621.9|34671.2|34586.6|15
1646976080000|2022-03-11 05:21:20|34705.4|34589.5|34707.1|34587.1|34707.4|34622.9|34672|34587|16
1646976090000|2022-03-11 05:21:30|34671.7|34621.7|34656.3|34636.3|34705.2|34636.3|34656.3|34586.9|17
1646976100000|2022-03-11 05:21:40|34656.4|34636.4|34656.5|34636.5|34658.2|34638.2|34655.8|34635.8|12
1646976110000|2022-03-11 05:21:50|34656.2|34636.2|34656.4|34636.4|34657.5|34637.5|34656|34636|14
1646976120000|2022-03-11 05:22:00|34654.6|34634.6|34706.1|34586.1|34706.5|34635.3|34654.6|34585.7|16
1646976130000|2022-03-11 05:22:10|34706.2|34586.2|34701.7|34590|34706.2|34620.5|34669.8|34585.1|21
1646976140000|2022-03-11 05:22:20|34705.8|34585.8|34702|34589.5|34706.4|34589.5|34702|34585.8|8
1646976150000|2022-03-11 05:22:30|34670.7|34620.7|34658.5|34638.5|34706.2|34639.4|34656.4|34585.7|22
1646976160000|2022-03-11 05:22:40|34658.3|34638.3|34659.2|34639.2|34660.2|34640.2|34658.3|34638.3|20
1646976170000|2022-03-11 05:22:50|34659.3|34639.3|34708.9|34588.9|34708.9|34639.3|34658.5|34588.9|13
1646976180000|2022-03-11 05:23:00|34708.8|34588.8|34708.1|34588.1|34708.9|34589.3|34706.4|34588|15
1646976190000|2022-03-11 05:23:10|34708.4|34588.4|34708.1|34588.1|34709.6|34592.3|34704.2|34588.1|14
1646976200000|2022-03-11 05:23:20|34708.3|34588.3|34657.7|34637.7|34708.7|34637.7|34657.7|34588.1|9
1646976210000|2022-03-11 05:23:30|34658.1|34638.1|34655.8|34635.8|34658.1|34638.1|34655.8|34635.8|13
1646976220000|2022-03-11 05:23:40|34655.6|34635.6|34655.9|34635.9|34657.3|34637.3|34655.4|34635.4|22
1646976230000|2022-03-11 05:23:50|34656|34636|34706.1|34586.1|34706.8|34636.9|34656|34586.1|24
1646976240000|2022-03-11 05:24:00|34702.7|34589.1|34706.2|34586.2|34706.2|34620.9|34670.7|34586.2|6
1646976250000|2022-03-11 05:24:10|34704.6|34589.2|34670.9|34620.9|34707|34620.9|34670.8|34585.8|17
1646976260000|2022-03-11 05:24:20|34670.8|34620.8|34655|34635|34706.3|34635|34654.4|34585.9|23
1646976270000|2022-03-11 05:24:30|34654.9|34634.9|34656|34636|34657.7|34637.7|34652.9|34632.9|13
1646976280000|2022-03-11 05:24:40|34655.7|34635.7|34706.8|34586.8|34706.8|34637.3|34655.5|34586.8|13
1646976290000|2022-03-11 05:24:50|34706.9|34586.9|34707.2|34587.2|34708.2|34622.6|34672.6|34586.4|25
1646976300000|2022-03-11 05:25:00|34707.1|34587.1|34704.4|34588|34707.1|34588|34704.4|34586.2|12
1646976310000|2022-03-11 05:25:10|34704.7|34588.3|34656.6|34636.6|34706.6|34636.6|34656.6|34586.3|13
1646976320000|2022-03-11 05:25:20|34657.1|34637.1|34654.4|34634.4|34657.2|34637.2|34653.9|34633.9|15
1646976330000|2022-03-11 05:25:30|34654.6|34634.6|34654.6|34634.6|34655.1|34635.1|34654.3|34634.3|19
1646976340000|2022-03-11 05:25:40|34654.7|34634.7|34704.2|34584.2|34706.2|34635.3|34654.4|34584.1|16
1646976350000|2022-03-11 05:25:50|34704.5|34584.5|34704.2|34585|34705.9|34619.7|34669.7|34583.9|27
1646976360000|2022-03-11 05:26:00|34704.1|34584.9|34705.2|34585.2|34705.2|34588.4|34701.7|34584.6|20
1646976370000|2022-03-11 05:26:10|34705.3|34585.3|34653.4|34633.4|34706|34636.9|34651.2|34585.2|15
1646976380000|2022-03-11 05:26:20|34653.7|34633.7|34657.6|34637.6|34660.1|34640.1|34653.6|34633.6|22
1646976390000|2022-03-11 05:26:30|34657.8|34637.8|34711.3|34591.3|34711.3|34640.8|34657.8|34591.2|19
1646976400000|2022-03-11 05:26:40|34711.5|34591.5|34704.6|34593|34711.5|34623.2|34673.1|34586.7|15
1646976410000|2022-03-11 05:26:50|34708.5|34588.5|34711|34592.5|34711|34626.4|34675.6|34588.5|19
1646976420000|2022-03-11 05:27:00|34712.4|34592.4|34710.3|34592.2|34713.3|34627.8|34675.8|34592.2|18
1646976430000|2022-03-11 05:27:10|34660.3|34640.3|34660.9|34640.9|34662.2|34642.2|34659|34639|20
1646976440000|2022-03-11 05:27:20|34661.8|34641.8|34662.4|34642.4|34663.2|34643.2|34661.1|34641.1|12
1646976450000|2022-03-11 05:27:30|34660.4|34640.4|34708.7|34595.7|34714.2|34644|34660.4|34593.4|24
1646976460000|2022-03-11 05:27:40|34712.8|34592.8|34677.9|34627.9|34713|34627.9|34677.9|34592.3|13
1646976470000|2022-03-11 05:27:50|34677.5|34627.5|34708.1|34597.3|34712.7|34627.7|34676.6|34590.1|17
1646976480000|2022-03-11 05:28:00|34707.6|34597.1|34663.4|34643.4|34707.6|34643.9|34661.4|34595.9|18
1646976490000|2022-03-11 05:28:10|34663.5|34643.5|34662.6|34642.6|34666.3|34646.3|34660.4|34640.4|21
1646976500000|2022-03-11 05:28:20|34662.2|34642.2|34662.2|34642.2|34665.4|34645.4|34660.7|34640.7|24
1646976510000|2022-03-11 05:28:30|34662.1|34642.1|34712.7|34592.7|34713.2|34642.3|34662.1|34592.7|14
1646976520000|2022-03-11 05:28:40|34712.4|34592.4|34677.6|34627.6|34712.8|34627.6|34677.6|34591.7|9
1646976530000|2022-03-11 05:28:50|34678.4|34628.4|34659.4|34639.4|34711|34639.4|34659.4|34590.6|18
1646976540000|2022-03-11 05:29:00|34659.3|34639.3|34659.8|34639.8|34661.6|34641.6|34658.9|34638.9|21
1646976550000|2022-03-11 05:29:10|34659.7|34639.7|34657.2|34637.2|34659.7|34639.7|34654.8|34634.8|13
1646976560000|2022-03-11 05:29:20|34657.1|34637.1|34709.1|34589.1|34709.7|34638.9|34657.1|34589.1|15
1646976570000|2022-03-11 05:29:30|34709.5|34589.5|34708.9|34592.6|34711.3|34624.1|34672.7|34588.4|25
1646976580000|2022-03-11 05:29:40|34711|34591|34709.5|34591.7|34711.3|34626|34675.3|34591|21
1646976590000|2022-03-11 05:29:50|34708.7|34592.4|34661.7|34641.7|34710.9|34642.4|34660.7|34590.9|22
1646976600000|2022-03-11 05:30:00|34661.6|34641.6|34663.1|34643.1|34663.2|34643.2|34660.2|34640.2|20
1646976610000|2022-03-11 05:30:10|34664|34644|34713|34593|34713.3|34644|34660.4|34593|30
1646976620000|2022-03-11 05:30:20|34709.2|34595.7|34717.9|34598.3|34717.9|34632.9|34679.1|34592.3|25
1646976630000|2022-03-11 05:30:30|34717|34599.1|34714.8|34598.9|34718.2|34633|34682.2|34597.8|31
1646976640000|2022-03-11 05:30:40|34715.9|34598.1|34664.8|34644.8|34716.9|34644.9|34664.8|34596.7|23
1646976650000|2022-03-11 05:30:50|34664.4|34644.4|34664.9|34644.9|34665.3|34645.3|34664|34644|21
1646976660000|2022-03-11 05:31:00|34665|34645|34666.6|34646.6|34667.2|34647.2|34664.7|34644.7|19
1646976670000|2022-03-11 05:31:10|34666|34646|34714.5|34602.9|34718.1|34649.2|34666|34597.7|22
1646976680000|2022-03-11 05:31:20|34683.6|34633.6|34718.8|34598.8|34719.2|34633.6|34683|34598.5|21
1646976690000|2022-03-11 05:31:30|34718.7|34598.7|34713.8|34603.1|34718.9|34634.3|34683.3|34598.3|12
1646976700000|2022-03-11 05:31:40|34714|34603.4|34667.6|34647.6|34718.5|34648.6|34666.8|34598.5|16
1646976710000|2022-03-11 05:31:50|34667.2|34647.2|34666.5|34646.5|34667.9|34647.9|34666.3|34646.3|19
1646976720000|2022-03-11 05:32:00|34666.4|34646.4|34713.9|34593.9|34713.9|34646.4|34663|34593.9|26
1646976730000|2022-03-11 05:32:10|34713.7|34593.7|34713.6|34593.6|34714.1|34628.7|34678.7|34593.2|20
1646976740000|2022-03-11 05:32:20|34713.4|34593.4|34710.3|34595.8|34713.7|34628.2|34678.2|34592.5|18
1646976750000|2022-03-11 05:32:30|34712.9|34593.6|34664.4|34644.4|34714.7|34644.4|34664.4|34593.6|19
1646976760000|2022-03-11 05:32:40|34663.8|34643.8|34664|34644|34664.6|34644.6|34663.8|34643.8|14
1646976770000|2022-03-11 05:32:50|34664.2|34644.2|34664.7|34644.7|34665.1|34645.1|34663.9|34643.9|12
1646976780000|2022-03-11 05:33:00|34664.9|34644.9|34713.7|34593.7|34714.5|34644.9|34663.1|34593.2|17
1646976790000|2022-03-11 05:33:10|34712.6|34594.3|34712.6|34592.6|34712.7|34627.8|34677.8|34592.3|14
1646976800000|2022-03-11 05:33:20|34712.4|34592.4|34708.8|34595.3|34712.5|34595.3|34708.7|34592.2|10
1646976810000|2022-03-11 05:33:30|34710.6|34593.6|34660.7|34640.7|34711.9|34641.4|34660.7|34591.7|13
1646976820000|2022-03-11 05:33:40|34660.8|34640.8|34660.1|34640.1|34662.7|34642.7|34660.1|34640.1|19
1646976830000|2022-03-11 05:33:50|34660.3|34640.3|34707.1|34590.1|34707.1|34641|34656.7|34590.1|15
1646976840000|2022-03-11 05:34:00|34673.1|34623.1|34702.6|34586.4|34710.1|34624.4|34669|34584.1|32
1646976850000|2022-03-11 05:34:10|34702.3|34586.2|34704.7|34584.7|34704.7|34620.2|34668.8|34584.3|26
1646976860000|2022-03-11 05:34:20|34702.4|34589.8|34658.6|34638.6|34706.2|34638.6|34657.9|34587.3|22
1646976870000|2022-03-11 05:34:30|34658.2|34638.2|34657.5|34637.5|34660.7|34640.7|34656.4|34636.4|23
1646976880000|2022-03-11 05:34:40|34657.3|34637.3|34659.2|34639.2|34659.7|34639.7|34657.2|34637.2|18
1646976890000|2022-03-11 05:34:50|34658.6|34638.6|34709|34589|34710.7|34638.6|34656.1|34587.9|18
1646976900000|2022-03-11 05:35:00|34708.9|34588.9|34708.8|34588.8|34710.8|34595.8|34705.9|34588.5|18
1646976910000|2022-03-11 05:35:10|34710|34590|34707.2|34590.3|34710|34622.4|34672|34587.3|21
1646976920000|2022-03-11 05:35:20|34707.1|34590.6|34660.3|34640.3|34708.4|34641.1|34655.3|34589|26
1646976930000|2022-03-11 05:35:30|34661|34641|34657.6|34637.6|34661.2|34641.2|34654.8|34634.8|23
1646976940000|2022-03-11 05:35:40|34652.6|34632.6|34706.5|34586.5|34707.3|34640|34652|34586.5|26
1646976950000|2022-03-11 05:35:50|34702.6|34591|34671.5|34621.5|34707.2|34621.5|34669.2|34584|24
1646976960000|2022-03-11 05:36:00|34706.2|34586.2|34671.9|34621.9|34707.3|34621.9|34670.2|34586.2|19
1646976970000|2022-03-11 05:36:10|34672.2|34622.2|34655|34635|34707.2|34635|34655|34589.4|22
1646976980000|2022-03-11 05:36:20|34655.1|34635.1|34659.7|34639.7|34662.7|34642.7|34655.1|34635.1|28
1646976990000|2022-03-11 05:36:30|34660.8|34640.8|34662.9|34642.9|34664|34644|34658.8|34638.8|22
1646977000000|2022-03-11 05:36:40|34663.2|34643.2|34713.9|34593.9|34714.5|34643.9|34662.1|34593.5|27
1646977010000|2022-03-11 05:36:50|34714|34594|34713.2|34593.2|34714.1|34628.6|34675.9|34593.2|21
1646977020000|2022-03-11 05:37:00|34710.2|34596.6|34714.2|34594.2|34714.4|34629|34679|34593.8|22
1646977030000|2022-03-11 05:37:10|34713|34594.9|34663.4|34643.4|34713.6|34643.8|34663.2|34593.5|9
1646977040000|2022-03-11 05:37:20|34663.3|34643.3|34662|34642|34663.3|34643.3|34660.3|34640.3|20
1646977050000|2022-03-11 05:37:30|34661.9|34641.9|34710.7|34590.7|34710.7|34641.9|34660.4|34590.7|19
1646977060000|2022-03-11 05:37:40|34709.3|34591.7|34708.6|34588.6|34710.6|34623.7|34673.6|34588.4|22
1646977070000|2022-03-11 05:37:50|34708.3|34588.3|34706.8|34591|34708.7|34623.3|34673.3|34588.1|23
1646977080000|2022-03-11 05:38:00|34706.1|34591.4|34707.2|34588.1|34708.6|34623.7|34672.7|34588.1|17
1646977090000|2022-03-11 05:38:10|34657.2|34637.2|34655.1|34635.1|34657.3|34637.3|34654.7|34634.7|20
1646977100000|2022-03-11 05:38:20|34655|34635|34653.7|34633.7|34655|34635|34653.3|34633.3|17
1646977110000|2022-03-11 05:38:30|34653.8|34633.8|34701.3|34581.3|34702|34634|34652.5|34581.3|25
1646977120000|2022-03-11 05:38:40|34701.9|34581.9|34699.8|34583.2|34702.6|34617.2|34666.6|34581.6|21
1646977130000|2022-03-11 05:38:50|34701.8|34581.8|34702.3|34582.3|34702.4|34616.5|34666.5|34581|11
1646977140000|2022-03-11 05:39:00|34702.2|34582.2|34651.9|34631.9|34702.2|34632.5|34651|34581.6|19
1646977150000|2022-03-11 05:39:10|34651.8|34631.8|34649.4|34629.4|34651.8|34631.8|34649.3|34629.3|13
1646977160000|2022-03-11 05:39:20|34649.3|34629.3|34695.5|34584|34695.5|34630.5|34648.7|34584|14
1646977170000|2022-03-11 05:39:30|34665.2|34615.2|34696|34583.9|34700.9|34615.2|34664.6|34579.8|21
1646977180000|2022-03-11 05:39:40|34700.3|34580.3|34664.6|34614.6|34700.7|34615.4|34664.6|34579.9|20
1646977190000|2022-03-11 05:39:50|34663.4|34613.4|34644.1|34624.1|34696.1|34624.1|34644.1|34575.5|20
1646977200000|2022-03-11 05:40:00|34644.4|34624.4|34644.6|34624.6|34646.6|34626.6|34644.4|34624.4|21
1646977210000|2022-03-11 05:40:10|34644.8|34624.8|34647.4|34627.4|34647.8|34627.8|34644.2|34624.2|15
1646977220000|2022-03-11 05:40:20|34647.1|34627.1|34697.2|34577.2|34697.7|34627.1|34645.6|34576.4|23
1646977230000|2022-03-11 05:40:30|34696.7|34576.7|34699.8|34579.8|34699.8|34614.9|34664.6|34576|29
1646977240000|2022-03-11 05:40:40|34700|34580|34699.4|34579.4|34700|34583.4|34695.9|34579.4|20
1646977250000|2022-03-11 05:40:50|34699.3|34579.3|34650.8|34630.8|34699.9|34631|34649.3|34579.3|19
1646977260000|2022-03-11 05:41:00|34651|34631|34653.2|34633.2|34653.2|34633.2|34650.7|34630.7|20
1646977270000|2022-03-11 05:41:10|34653.3|34633.3|34703.4|34583.4|34703.4|34633.3|34652.1|34583.4|18
1646977280000|2022-03-11 05:41:20|34703|34583|34703.4|34583.4|34703.8|34583.8|34703|34583|15
1646977290000|2022-03-11 05:41:30|34703.5|34583.5|34668.7|34618.7|34705.4|34618.9|34668.7|34583.5|22
1646977300000|2022-03-11 05:41:40|34703|34584.4|34703.6|34583.6|34704.5|34588|34700.1|34583.6|13
1646977310000|2022-03-11 05:41:50|34653.2|34633.2|34653.4|34633.4|34653.9|34633.9|34653|34633|17
1646977320000|2022-03-11 05:42:00|34653.3|34633.3|34648.8|34628.8|34653.3|34633.3|34648.8|34628.8|9
1646977330000|2022-03-11 05:42:10|34648.7|34628.7|34700.6|34581.2|34701.7|34629.3|34648.6|34579.7|16
1646977340000|2022-03-11 05:42:20|34665.9|34615.9|34701.7|34581.7|34701.7|34616.5|34665.9|34580.8|22
1646977350000|2022-03-11 05:42:30|34666.5|34616.5|34666|34616|34700.1|34616.7|34666|34581.9|14
1646977360000|2022-03-11 05:42:40|34665.8|34615.8|34651.6|34631.6|34696.7|34632.5|34651.6|34584.6|12
1646977370000|2022-03-11 05:42:50|34651.5|34631.5|34647|34627|34651.5|34631.5|34646.7|34626.7|18
1646977380000|2022-03-11 05:43:00|34646.8|34626.8|34663.4|34613.4|34699.3|34630.4|34646.8|34579.3|22
1646977390000|2022-03-11 05:43:10|34696.3|34579.4|34695.2|34577.5|34698.3|34613.3|34662.2|34576.6|18
1646977400000|2022-03-11 05:43:20|34696.5|34576.5|34657.9|34607.9|34696.5|34609.4|34657.9|34574.6|22
1646977410000|2022-03-11 05:43:30|34657.7|34607.7|34642.5|34622.5|34692.5|34622.7|34642.5|34572.4|23
1646977420000|2022-03-11 05:43:40|34642.1|34622.1|34641.2|34621.2|34643.6|34623.6|34641.1|34621.1|16
1646977430000|2022-03-11 05:43:50|34640.9|34620.9|34638.8|34618.8|34640.9|34620.9|34638.1|34618.1|20
1646977440000|2022-03-11 05:44:00|34638.7|34618.7|34688.9|34568.9|34688.9|34618.8|34638.2|34568.8|17
1646977450000|2022-03-11 05:44:10|34688.8|34568.8|34689.2|34569.2|34691|34574.8|34685.9|34568.7|23
1646977460000|2022-03-11 05:44:20|34689|34569|34656.2|34606.2|34691.8|34606.2|34655.7|34568.4|13
1646977470000|2022-03-11 05:44:30|34656|34606|34639.1|34619.1|34691.1|34619.1|34637.6|34571.1|16
1646977480000|2022-03-11 05:44:40|34639.3|34619.3|34640.8|34620.8|34641.7|34621.7|34638.3|34618.3|14
1646977490000|2022-03-11 05:44:50|34637.9|34617.9|34690.1|34570.1|34690.1|34623|34636.8|34569.2|21
1646977500000|2022-03-11 05:45:00|34690.3|34570.3|34693.3|34574.2|34694.1|34608.9|34657.6|34568.9|25
1646977510000|2022-03-11 05:45:10|34658.8|34608.8|34692.5|34572.5|34693.5|34609.9|34658.8|34572.5|21
1646977520000|2022-03-11 05:45:20|34690|34575.5|34656.8|34606.8|34692.9|34606.8|34656.8|34572.7|13
1646977530000|2022-03-11 05:45:30|34656.9|34606.9|34641.7|34621.7|34656.9|34622|34641.2|34606.9|11
1646977540000|2022-03-11 05:45:40|34641.5|34621.5|34643.5|34623.5|34643.8|34623.8|34641.4|34621.4|14
1646977550000|2022-03-11 05:45:50|34643.4|34623.4|34691.3|34571.3|34692.4|34624|34642.5|34571|21
1646977560000|2022-03-11 05:46:00|34691.2|34571.2|34695.5|34576.2|34695.5|34610.1|34659|34571.2|23
1646977570000|2022-03-11 05:46:10|34695.2|34576|34664.1|34614.1|34698.2|34614.2|34659.5|34576|19
1646977580000|2022-03-11 05:46:20|34664.2|34614.2|34649.1|34629.1|34698.1|34630|34648.8|34580.3|15
1646977590000|2022-03-11 05:46:30|34649|34629|34649.1|34629.1|34649.1|34629.1|34648.6|34628.6|11
1646977600000|2022-03-11 05:46:40|34649.2|34629.2|34698.8|34578.8|34698.8|34629.2|34647.3|34578.8|20
1646977610000|2022-03-11 05:46:50|34698.6|34578.6|34697.9|34577.9|34698.9|34578.9|34697.6|34577.6|11
1646977620000|2022-03-11 05:47:00|34698|34578|34697.7|34577.7|34698.2|34578.2|34697.7|34577.7|12
1646977630000|2022-03-11 05:47:10|34697.6|34577.6|34647.1|34627.1|34697.8|34627.1|34647.1|34574|12
1646977640000|2022-03-11 05:47:20|34646.4|34626.4|34647.9|34627.9|34648.3|34628.3|34646.4|34626.4|13
1646977650000|2022-03-11 05:47:30|34648.2|34628.2|34649.1|34629.1|34649.5|34629.5|34643.4|34623.4|13
1646977660000|2022-03-11 05:47:40|34648.4|34628.4|34647.9|34627.9|34648.8|34628.8|34647.8|34627.8|24
1646977670000|2022-03-11 05:47:50|34647.5|34627.5|34648.3|34628.3|34648.8|34628.8|34647.3|34627.3|15
1646977680000|2022-03-11 05:48:00|34648.4|34628.4|34646|34626|34648.4|34628.4|34646|34626|7
1646977690000|2022-03-11 05:48:10|34646.2|34626.2|34646.3|34626.3|34646.4|34626.4|34646.1|34626.1|12
1646977700000|2022-03-11 05:48:20|34646.7|34626.7|34650.1|34630.1|34650.5|34630.5|34646.2|34626.2|12
1646977710000|2022-03-11 05:48:30|34650.2|34630.2|34650.5|34630.5|34652.4|34632.4|34649.8|34629.8|10
1646977720000|2022-03-11 05:48:40|34650.4|34630.4|34649.9|34629.9|34650.9|34630.9|34649.1|34629.1|16
1646977730000|2022-03-11 05:48:50|34650|34630|34649|34629|34650.1|34630.1|34648.8|34628.8|13
1646977740000|2022-03-11 05:49:00|34649.9|34629.9|34648.8|34628.8|34649.9|34629.9|34648.8|34628.8|12
1646977750000|2022-03-11 05:49:10|34650.6|34630.6|34647.8|34627.8|34650.6|34630.6|34647.5|34627.5|10
1646977760000|2022-03-11 05:49:20|34647.5|34627.5|34652.4|34632.4|34652.4|34632.4|34647.5|34627.5|8
1646977770000|2022-03-11 05:49:30|34651.8|34631.8|34651.2|34631.2|34652.3|34632.3|34651.1|34631.1|14
1646977780000|2022-03-11 05:49:40|34651.3|34631.3|34651.5|34631.5|34651.7|34631.7|34651.3|34631.3|13
1646977790000|2022-03-11 05:49:50|34650.7|34630.7|34650.8|34630.8|34651.3|34631.3|34650.6|34630.6|10
1646977800000|2022-03-11 05:50:00|34651.1|34631.1|34652.7|34632.7|34653|34633|34650.5|34630.5|17
1646977810000|2022-03-11 05:50:10|34652.6|34632.6|34651.5|34631.5|34653.8|34633.8|34651.5|34631.5|12
1646977820000|2022-03-11 05:50:20|34651.7|34631.7|34654.3|34634.3|34655.5|34635.5|34651.7|34631.7|12
1646977830000|2022-03-11 05:50:30|34654.5|34634.5|34655.3|34635.3|34656.1|34636.1|34654.5|34634.5|14
1646977840000|2022-03-11 05:50:40|34655|34635|34654.4|34634.4|34655|34635|34654.2|34634.2|14
1646977850000|2022-03-11 05:50:50|34654.1|34634.1|34663.5|34643.5|34712.8|34644.6|34654.1|34597.2|21
1646977860000|2022-03-11 05:51:00|34664|34644|34668.3|34648.3|34669.9|34649.9|34664|34644|23
1646977870000|2022-03-11 05:51:10|34668.4|34648.4|34666.5|34646.5|34670.7|34650.7|34663.9|34643.9|27
1646977880000|2022-03-11 05:51:20|34666.8|34646.8|34667|34647|34668.1|34648.1|34666.6|34646.6|15
1646977890000|2022-03-11 05:51:30|34667.2|34647.2|34668.8|34648.8|34669.1|34649.1|34665.5|34645.5|18
1646977900000|2022-03-11 05:51:40|34669|34649|34667.7|34647.7|34669.8|34649.8|34667.7|34647.7|15
1646977910000|2022-03-11 05:51:50|34667.9|34647.9|34667.8|34647.8|34669|34649|34667.8|34647.8|17
1646977920000|2022-03-11 05:52:00|34667.7|34647.7|34666.5|34646.5|34667.9|34647.9|34666.4|34646.4|19
1646977930000|2022-03-11 05:52:10|34666.4|34646.4|34668.8|34648.8|34671|34651|34666.4|34646.4|15
1646977940000|2022-03-11 05:52:20|34667.2|34647.2|34664.6|34644.6|34667.2|34647.2|34664.6|34644.6|17
1646977950000|2022-03-11 05:52:30|34665.9|34645.9|34666.1|34646.1|34666.4|34646.4|34665.1|34645.1|15
1646977960000|2022-03-11 05:52:40|34666.5|34646.5|34670.5|34650.5|34671.2|34651.2|34665.9|34645.9|23
1646977970000|2022-03-11 05:52:50|34670.8|34650.8|34668.9|34648.9|34670.8|34650.8|34668.3|34648.3|19
1646977980000|2022-03-11 05:53:00|34669.4|34649.4|34666.8|34646.8|34671|34651|34666.8|34646.8|21
1646977990000|2022-03-11 05:53:10|34664.2|34644.2|34666.6|34646.6|34667.2|34647.2|34664.2|34644.2|17
1646978000000|2022-03-11 05:53:20|34666.9|34646.9|34663.8|34643.8|34666.9|34646.9|34663.5|34643.5|19
1646978010000|2022-03-11 05:53:30|34663.7|34643.7|34664.7|34644.7|34665|34645|34663.1|34643.1|25
1646978020000|2022-03-11 05:53:40|34664.2|34644.2|34665|34645|34665|34645|34664|34644|19
1646978030000|2022-03-11 05:53:50|34665.3|34645.3|34668.1|34648.1|34669.7|34649.7|34663.3|34643.3|23
1646978040000|2022-03-11 05:54:00|34667.3|34647.3|34667.4|34647.4|34668.5|34648.5|34666.4|34646.4|18
1646978050000|2022-03-11 05:54:10|34666.9|34646.9|34664.4|34644.4|34667.3|34647.3|34664.1|34644.1|17
1646978060000|2022-03-11 05:54:20|34663|34643|34664.6|34644.6|34664.7|34644.7|34662.9|34642.9|13
1646978070000|2022-03-11 05:54:30|34664.4|34644.4|34664|34644|34664.4|34644.4|34662.2|34642.2|19
1646978080000|2022-03-11 05:54:40|34663.6|34643.6|34665.5|34645.5|34665.7|34645.7|34662.7|34642.7|23
1646978090000|2022-03-11 05:54:50|34665.8|34645.8|34663.8|34643.8|34666.1|34646.1|34660.4|34640.4|24
1646978100000|2022-03-11 05:55:00|34663.4|34643.4|34662.3|34642.3|34663.8|34643.8|34661.9|34641.9|20
1646978110000|2022-03-11 05:55:10|34661.2|34641.2|34661.1|34641.1|34662.2|34642.2|34660.9|34640.9|18
1646978120000|2022-03-11 05:55:20|34661|34641|34664|34644|34664.3|34644.3|34660.9|34640.9|23
1646978130000|2022-03-11 05:55:30|34663.7|34643.7|34662.4|34642.4|34663.9|34643.9|34660.7|34640.7|24
1646978140000|2022-03-11 05:55:40|34662.3|34642.3|34662.9|34642.9|34663.2|34643.2|34659.8|34639.8|14
1646978150000|2022-03-11 05:55:50|34662.7|34642.7|34661|34641|34662.7|34642.7|34660.9|34640.9|15
1646978160000|2022-03-11 05:56:00|34661.1|34641.1|34663.2|34643.2|34663.8|34643.8|34660.9|34640.9|17
1646978170000|2022-03-11 05:56:10|34663.3|34643.3|34664.7|34644.7|34665|34645|34662.7|34642.7|22
1646978180000|2022-03-11 05:56:20|34664.9|34644.9|34668.5|34648.5|34669.1|34649.1|34664.8|34644.8|21
1646978190000|2022-03-11 05:56:30|34668.4|34648.4|34667.2|34647.2|34669.4|34649.4|34666.6|34646.6|19
1646978200000|2022-03-11 05:56:40|34666.9|34646.9|34670.1|34650.1|34670.2|34650.2|34666.9|34646.9|18
1646978210000|2022-03-11 05:56:50|34669.9|34649.9|34668.9|34648.9|34669.9|34649.9|34668.4|34648.4|16
1646978220000|2022-03-11 05:57:00|34668.8|34648.8|34668.3|34648.3|34668.8|34648.8|34666.2|34646.2|23
1646978230000|2022-03-11 05:57:10|34668.4|34648.4|34667.4|34647.4|34668.5|34648.5|34666.9|34646.9|9
1646978240000|2022-03-11 05:57:20|34667.3|34647.3|34664|34644|34668.7|34648.7|34664|34644|17
1646978250000|2022-03-11 05:57:30|34664.4|34644.4|34662.7|34642.7|34665.4|34645.4|34662.7|34642.7|26
1646978260000|2022-03-11 05:57:40|34662.4|34642.4|34662.6|34642.6|34666.1|34646.1|34662.1|34642.1|28
1646978270000|2022-03-11 05:57:50|34662.5|34642.5|34661.6|34641.6|34663|34643|34661.5|34641.5|19
1646978280000|2022-03-11 05:58:00|34661.8|34641.8|34661.1|34641.1|34662.1|34642.1|34660.2|34640.2|17
1646978290000|2022-03-11 05:58:10|34661.8|34641.8|34665.4|34645.4|34665.6|34645.6|34661.8|34641.8|18
1646978300000|2022-03-11 05:58:20|34665|34645|34665.9|34645.9|34667.7|34647.7|34664.7|34644.7|23
1646978310000|2022-03-11 05:58:30|34665.7|34645.7|34668.3|34648.3|34668.3|34648.3|34665.6|34645.6|24
1646978320000|2022-03-11 05:58:40|34667.9|34647.9|34666.1|34646.1|34668|34648|34664.6|34644.6|22
1646978330000|2022-03-11 05:58:50|34666.4|34646.4|34667.6|34647.6|34668.1|34648.1|34666.1|34646.1|17
1646978340000|2022-03-11 05:59:00|34667.5|34647.5|34667.8|34647.8|34667.8|34647.8|34666.7|34646.7|19
1646978350000|2022-03-11 05:59:10|34667.5|34647.5|34668.5|34648.5|34669.3|34649.3|34667.2|34647.2|18
1646978360000|2022-03-11 05:59:20|34668.6|34648.6|34668.4|34648.4|34668.9|34648.9|34668.3|34648.3|9
1646978370000|2022-03-11 05:59:30|34669.2|34649.2|34663.8|34643.8|34718.3|34649.5|34663.8|34603.8|24
1646978380000|2022-03-11 05:59:40|34664.3|34644.3|34665.1|34645.1|34665.2|34645.2|34664.3|34644.3|16
1646978390000|2022-03-11 05:59:50|34665|34645|34662.3|34642.3|34665.4|34645.4|34662.3|34642.3|19
1646978400000|2022-03-11 06:00:00|34662.9|34642.9|34668.5|34648.5|34669.5|34649.5|34662.5|34642.5|29
1646978410000|2022-03-11 06:00:10|34668.3|34648.3|34671|34651|34672.2|34652.2|34667.6|34647.6|24
1646978420000|2022-03-11 06:00:20|34670.8|34650.8|34670.4|34650.4|34672.5|34652.5|34670|34650|19
1646978430000|2022-03-11 06:00:30|34670.1|34650.1|34667.9|34647.9|34670.7|34650.7|34667.9|34647.9|15
1646978440000|2022-03-11 06:00:40|34668.1|34648.1|34666.3|34646.3|34668.7|34648.7|34666.3|34646.3|19
1646978450000|2022-03-11 06:00:50|34666.4|34646.4|34666.7|34646.7|34668.5|34648.5|34665.9|34645.9|19
1646978460000|2022-03-11 06:01:00|34665.9|34645.9|34667.8|34647.8|34668.6|34648.6|34665.9|34645.9|21
1646978470000|2022-03-11 06:01:10|34667.6|34647.6|34663.9|34643.9|34667.8|34647.8|34663.9|34643.9|14
1646978480000|2022-03-11 06:01:20|34664.8|34644.8|34666|34646|34667.4|34647.4|34664.8|34644.8|18
1646978490000|2022-03-11 06:01:30|34662.8|34642.8|34660.2|34640.2|34662.8|34642.8|34659.8|34639.8|14
1646978500000|2022-03-11 06:01:40|34660.3|34640.3|34660.8|34640.8|34661.8|34641.8|34659.9|34639.9|12
1646978510000|2022-03-11 06:01:50|34660.4|34640.4|34660.3|34640.3|34660.8|34640.8|34656.8|34636.8|24
1646978520000|2022-03-11 06:02:00|34660.5|34640.5|34662.7|34642.7|34664.7|34644.7|34660.5|34640.5|17
1646978530000|2022-03-11 06:02:10|34662.5|34642.5|34662.8|34642.8|34664|34644|34662.4|34642.4|20
1646978540000|2022-03-11 06:02:20|34662.5|34642.5|34661.3|34641.3|34662.9|34642.9|34659.4|34639.4|20
1646978550000|2022-03-11 06:02:30|34661|34641|34661.2|34641.2|34661.7|34641.7|34658.3|34638.3|18
1646978560000|2022-03-11 06:02:40|34661|34641|34660|34640|34664.6|34644.6|34658.8|34638.8|18
1646978570000|2022-03-11 06:02:50|34661.4|34641.4|34660.4|34640.4|34663.5|34643.5|34654.7|34634.7|19
1646978580000|2022-03-11 06:03:00|34660.6|34640.6|34654.5|34634.5|34663.2|34643.2|34652.3|34632.3|25
1646978590000|2022-03-11 06:03:10|34654.4|34634.4|34653|34633|34656.3|34636.3|34652.9|34632.9|16
1646978600000|2022-03-11 06:03:20|34652.7|34632.7|34655.8|34635.8|34657.5|34637.5|34652.3|34632.3|20
1646978610000|2022-03-11 06:03:30|34655.7|34635.7|34657.5|34637.5|34657.8|34637.8|34655.7|34635.7|19
1646978620000|2022-03-11 06:03:40|34658.8|34638.8|34660.6|34640.6|34661.5|34641.5|34658.8|34638.8|21
1646978630000|2022-03-11 06:03:50|34660.2|34640.2|34661|34641|34661.7|34641.7|34660.2|34640.2|18
1646978640000|2022-03-11 06:04:00|34660.7|34640.7|34659.7|34639.7|34660.7|34640.7|34658.5|34638.5|7
1646978650000|2022-03-11 06:04:10|34660|34640|34655.8|34635.8|34660|34640|34655.8|34635.8|24
1646978660000|2022-03-11 06:04:20|34654.6|34634.6|34652.9|34632.9|34654.7|34634.7|34652.9|34632.9|20
1646978670000|2022-03-11 06:04:30|34653|34633|34651.3|34631.3|34653|34633|34651.2|34631.2|20
1646978680000|2022-03-11 06:04:40|34651.5|34631.5|34648.3|34628.3|34651.6|34631.6|34646.2|34626.2|23
1646978690000|2022-03-11 06:04:50|34647.6|34627.6|34646.5|34626.5|34647.6|34627.6|34646.1|34626.1|26
1646978700000|2022-03-11 06:05:00|34646|34626|34645.4|34625.4|34648.1|34628.1|34645.2|34625.2|26
1646978710000|2022-03-11 06:05:10|34646.3|34626.3|34648|34628|34648.2|34628.2|34644.6|34624.6|19
1646978720000|2022-03-11 06:05:20|34648.1|34628.1|34648.8|34628.8|34649.7|34629.7|34648.1|34628.1|16
1646978730000|2022-03-11 06:05:30|34650.4|34630.4|34649|34629|34650.4|34630.4|34648.3|34628.3|17
1646978740000|2022-03-11 06:05:40|34649.1|34629.1|34648|34628|34649.9|34629.9|34647.5|34627.5|11
1646978750000|2022-03-11 06:05:50|34647.9|34627.9|34647.5|34627.5|34647.9|34627.9|34646.2|34626.2|11
1646978760000|2022-03-11 06:06:00|34650.5|34630.5|34651|34631|34652.4|34632.4|34649.9|34629.9|24
1646978770000|2022-03-11 06:06:10|34650.7|34630.7|34650.5|34630.5|34651.9|34631.9|34650.3|34630.3|19
1646978780000|2022-03-11 06:06:20|34650.7|34630.7|34648.8|34628.8|34650.7|34630.7|34648.5|34628.5|8
1646978790000|2022-03-11 06:06:30|34648.7|34628.7|34649.8|34629.8|34650.6|34630.6|34648.7|34628.7|18
1646978800000|2022-03-11 06:06:40|34649.5|34629.5|34646.2|34626.2|34649.6|34629.6|34646|34626|14
1646978810000|2022-03-11 06:06:50|34653|34633|34656.1|34636.1|34659.2|34639.2|34653|34633|27
1646978820000|2022-03-11 06:07:00|34655.8|34635.8|34654.4|34634.4|34656.3|34636.3|34653.6|34633.6|24
1646978830000|2022-03-11 06:07:10|34654.5|34634.5|34652.3|34632.3|34655.4|34635.4|34651.9|34631.9|24
1646978840000|2022-03-11 06:07:20|34652.4|34632.4|34653.9|34633.9|34654.4|34634.4|34652.4|34632.4|17
1646978850000|2022-03-11 06:07:30|34653.6|34633.6|34655.8|34635.8|34655.9|34635.9|34653|34633|17
1646978860000|2022-03-11 06:07:40|34655.3|34635.3|34655.5|34635.5|34657|34637|34654.6|34634.6|17
1646978870000|2022-03-11 06:07:50|34655.7|34635.7|34657.4|34637.4|34660|34640|34655.2|34635.2|18
1646978880000|2022-03-11 06:08:00|34657.1|34637.1|34660.9|34640.9|34663.6|34643.6|34656.6|34636.6|27
1646978890000|2022-03-11 06:08:10|34660.7|34640.7|34660.9|34640.9|34662.6|34642.6|34660.3|34640.3|22
1646978900000|2022-03-11 06:08:20|34660.8|34640.8|34661.4|34641.4|34662.9|34642.9|34660.8|34640.8|19
1646978910000|2022-03-11 06:08:30|34661.2|34641.2|34660.8|34640.8|34661.3|34641.3|34660.6|34640.6|14
1646978920000|2022-03-11 06:08:40|34660.7|34640.7|34661.9|34641.9|34661.9|34641.9|34660.5|34640.5|21
1646978930000|2022-03-11 06:08:50|34662.1|34642.1|34661.8|34641.8|34662.2|34642.2|34661.7|34641.7|14
1646978940000|2022-03-11 06:09:00|34661.4|34641.4|34657.6|34637.6|34661.4|34641.4|34657.6|34637.6|16
1646978950000|2022-03-11 06:09:10|34657.8|34637.8|34656.8|34636.8|34658.1|34638.1|34656.3|34636.3|18
1646978960000|2022-03-11 06:09:20|34656.9|34636.9|34654.3|34634.3|34656.9|34636.9|34653|34633|19
1646978970000|2022-03-11 06:09:30|34654.2|34634.2|34653|34633|34654.2|34634.2|34652.7|34632.7|14
1646978980000|2022-03-11 06:09:40|34652.8|34632.8|34651.4|34631.4|34653.1|34633.1|34651|34631|17
1646978990000|2022-03-11 06:09:50|34651.5|34631.5|34654.2|34634.2|34654.2|34634.2|34650.6|34630.6|16
1646979000000|2022-03-11 06:10:00|34654.3|34634.3|34653.3|34633.3|34655|34635|34653.1|34633.1|16
1646979010000|2022-03-11 06:10:10|34653.5|34633.5|34653|34633|34653.9|34633.9|34652.7|34632.7|9
1646979020000|2022-03-11 06:10:20|34652.6|34632.6|34653.4|34633.4|34654.1|34634.1|34652.5|34632.5|6
1646979030000|2022-03-11 06:10:30|34652.7|34632.7|34654.7|34634.7|34656.2|34636.2|34652.3|34632.3|20
1646979040000|2022-03-11 06:10:40|34653.7|34633.7|34652.8|34632.8|34654.2|34634.2|34650.4|34630.4|25
1646979050000|2022-03-11 06:10:50|34652.9|34632.9|34653.2|34633.2|34653.8|34633.8|34651.9|34631.9|18
1646979060000|2022-03-11 06:11:00|34652.9|34632.9|34652.2|34632.2|34653.5|34633.5|34651.9|34631.9|16
1646979070000|2022-03-11 06:11:10|34652.1|34632.1|34652.5|34632.5|34653.1|34633.1|34652.1|34632.1|13
1646979080000|2022-03-11 06:11:20|34653|34633|34650.9|34630.9|34653|34633|34650.7|34630.7|10
1646979090000|2022-03-11 06:11:30|34651|34631|34650.5|34630.5|34651.1|34631.1|34649.4|34629.4|26
1646979100000|2022-03-11 06:11:40|34651.1|34631.1|34649.4|34629.4|34651.1|34631.1|34649.4|34629.4|15
1646979110000|2022-03-11 06:11:50|34649.3|34629.3|34648.7|34628.7|34649.3|34629.3|34648.6|34628.6|3
1646979120000|2022-03-11 06:12:00|34649|34629|34647.6|34627.6|34649|34629|34647.6|34627.6|19
1646979130000|2022-03-11 06:12:10|34647.5|34627.5|34648.7|34628.7|34649.2|34629.2|34647.5|34627.5|18
1646979140000|2022-03-11 06:12:20|34649.1|34629.1|34648.6|34628.6|34649.2|34629.2|34647.7|34627.7|17
1646979150000|2022-03-11 06:12:30|34647.6|34627.6|34648.2|34628.2|34649.5|34629.5|34643.7|34623.7|20
1646979160000|2022-03-11 06:12:40|34648.3|34628.3|34670.3|34559.9|34677.6|34628.3|34626.5|34556.4|25
1646979170000|2022-03-11 06:12:50|34670.2|34560|34647.7|34597.7|34678|34597.7|34641.2|34556.1|25
1646979180000|2022-03-11 06:13:00|34645.8|34595.8|34673|34553|34675.1|34596|34637.5|34553|25
1646979190000|2022-03-11 06:13:10|34671.1|34551.1|34674.7|34554.7|34679.9|34565.7|34669.8|34551.1|19
1646979200000|2022-03-11 06:13:20|34674.8|34554.8|34674|34554|34675.8|34561.4|34669.8|34554|21
1646979210000|2022-03-11 06:13:30|34673.9|34553.9|34678.1|34558.1|34678.2|34593|34643|34553.8|18
1646979220000|2022-03-11 06:13:40|34676.2|34559.9|34643.7|34593.7|34677.9|34594.7|34641.7|34557.9|16
1646979230000|2022-03-11 06:13:50|34643.9|34593.9|34643.5|34593.5|34644.9|34594.9|34643.5|34593.5|13
1646979240000|2022-03-11 06:14:00|34643.1|34593.1|34625.1|34605.1|34644.2|34605.2|34624.9|34589.9|14
1646979250000|2022-03-11 06:14:10|34624.9|34604.9|34624.4|34604.4|34628.4|34608.4|34621.3|34601.3|19
1646979260000|2022-03-11 06:14:20|34624.3|34604.3|34629.3|34609.3|34629.3|34609.3|34624.2|34604.2|16
1646979270000|2022-03-11 06:14:30|34629.2|34609.2|34624.4|34604.4|34629.2|34609.2|34611.4|34591.4|21
1646979280000|2022-03-11 06:14:40|34623.1|34603.1|34626.1|34606.1|34627.9|34607.9|34621.3|34601.3|19
1646979290000|2022-03-11 06:14:50|34626.6|34606.6|34618.7|34598.7|34627.8|34607.8|34618.5|34598.5|17
1646979300000|2022-03-11 06:15:00|34618.6|34598.6|34623.4|34603.4|34625.4|34605.4|34615|34595|21
1646979310000|2022-03-11 06:15:10|34624.1|34604.1|34612.7|34592.7|34626.4|34606.4|34611.1|34591.1|23
1646979320000|2022-03-11 06:15:20|34614.9|34594.9|34635.4|34585.4|34668.7|34609|34605.9|34548.7|15
1646979330000|2022-03-11 06:15:30|34634.8|34584.8|34637.9|34587.9|34644.3|34594.3|34630.1|34580.1|18
1646979340000|2022-03-11 06:15:40|34636.3|34586.3|34637.9|34587.9|34639.2|34589.2|34636|34586|21
1646979350000|2022-03-11 06:15:50|34638|34588|34626.9|34606.9|34638.1|34608.8|34608.9|34582.5|20
1646979360000|2022-03-11 06:16:00|34674.2|34554.2|34624.4|34604.4|34676.4|34606.4|34608.2|34554.2|25
1646979370000|2022-03-11 06:16:10|34623.4|34603.4|34625.4|34605.4|34625.4|34605.4|34620.9|34600.9|15
1646979380000|2022-03-11 06:16:20|34626.1|34606.1|34623.5|34603.5|34626.3|34606.3|34622.3|34602.3|14
1646979390000|2022-03-11 06:16:30|34623.6|34603.6|34627|34607|34630|34610|34623.6|34603.6|18
1646979400000|2022-03-11 06:16:40|34627.3|34607.3|34628.6|34608.6|34630.1|34610.1|34626.5|34606.5|12
1646979410000|2022-03-11 06:16:50|34628.3|34608.3|34630.6|34610.6|34631|34611|34622.8|34602.8|12
1646979420000|2022-03-11 06:17:00|34629.8|34609.8|34628.1|34608.1|34630.4|34610.4|34627.1|34607.1|9
1646979430000|2022-03-11 06:17:10|34626.8|34606.8|34642.2|34592.2|34671.4|34610.5|34625.8|34561|16
1646979440000|2022-03-11 06:17:20|34641.4|34591.4|34641.7|34591.7|34642.9|34592.9|34640|34590|21
1646979450000|2022-03-11 06:17:30|34641.4|34591.4|34642.2|34592.2|34643.4|34593.4|34640.4|34590.4|14
1646979460000|2022-03-11 06:17:40|34641.8|34591.8|34647|34597|34649|34599|34641.3|34591.3|20
1646979470000|2022-03-11 06:17:50|34647.2|34597.2|34679.7|34562.3|34683.3|34597.9|34637.4|34556.6|26
1646979480000|2022-03-11 06:18:00|34681.5|34563.1|34638.4|34588.4|34681.5|34590.8|34638.4|34562.8|18
1646979490000|2022-03-11 06:18:10|34627.5|34577.5|34630.1|34580.1|34674.2|34590.3|34627.5|34554.2|25
1646979500000|2022-03-11 06:18:20|34631.6|34581.6|34633.5|34583.5|34634.8|34584.8|34626.8|34576.8|18
1646979510000|2022-03-11 06:18:30|34633.4|34583.4|34634|34584|34634|34584|34628.6|34578.6|14
1646979520000|2022-03-11 06:18:40|34633.7|34583.7|34633.8|34583.8|34675.2|34587.5|34623.1|34554.4|25
1646979530000|2022-03-11 06:18:50|34630|34580|34628.7|34578.7|34631.4|34581.4|34626.8|34576.8|22
1646979540000|2022-03-11 06:19:00|34666.1|34546.1|34628.7|34578.7|34666.1|34580.5|34622.3|34545.2|27
1646979550000|2022-03-11 06:19:10|34627.7|34577.7|34629.5|34579.5|34631.2|34581.2|34627.7|34577.7|14
1646979560000|2022-03-11 06:19:20|34629.8|34579.8|34628.2|34578.2|34668.1|34581.7|34628.2|34553|12
1646979570000|2022-03-11 06:19:30|34627.6|34577.6|34632.7|34582.7|34634|34584|34627.6|34577.6|12
1646979580000|2022-03-11 06:19:40|34633.2|34583.2|34621.1|34571.1|34669|34583.5|34621.1|34555|18
1646979590000|2022-03-11 06:19:50|34623|34573|34639.5|34589.5|34639.5|34589.5|34623|34573|21
1646979600000|2022-03-11 06:20:00|34671.4|34551.4|34639.4|34589.4|34673.2|34590.5|34639|34551.3|21
1646979610000|2022-03-11 06:20:10|34669.1|34559|34637.4|34587.4|34670.7|34589.4|34637.4|34556.7|14
1646979620000|2022-03-11 06:20:20|34637.6|34587.6|34632.6|34582.6|34639.4|34589.4|34632.6|34582.6|12
1646979630000|2022-03-11 06:20:30|34633.3|34583.3|34621.2|34601.2|34639|34601.3|34607|34583.3|13
1646979640000|2022-03-11 06:20:40|34620.8|34600.8|34616.6|34596.6|34623.8|34603.8|34608.9|34588.9|11
1646979650000|2022-03-11 06:20:50|34615.7|34595.7|34638|34588|34671.5|34602.9|34615.7|34554.1|12
1646979660000|2022-03-11 06:21:00|34670.4|34550.7|34670.3|34552.5|34673.5|34582|34630.8|34550.3|16
1646979670000|2022-03-11 06:21:10|34672.2|34552.2|34633|34583|34672.7|34585|34632.1|34552.2|11
1646979680000|2022-03-11 06:21:20|34631.8|34581.8|34634.9|34584.9|34635.7|34585.7|34631.8|34581.8|12
1646979690000|2022-03-11 06:21:30|34674.2|34561|34663.5|34548.8|34674.2|34586.3|34628.8|34548.8|13
1646979700000|2022-03-11 06:21:40|34663.2|34548.5|34634.1|34584.1|34666.7|34584.1|34632.5|34546.4|9
1646979710000|2022-03-11 06:21:50|34665.8|34551.6|34630.5|34580.5|34666.2|34580.5|34626|34545.4|17
1646979720000|2022-03-11 06:22:00|34629.6|34579.6|34629|34579|34630|34580|34628.6|34578.6|9
1646979730000|2022-03-11 06:22:10|34628.3|34578.3|34630|34580|34669.1|34580.2|34628.3|34556.4|10
1646979740000|2022-03-11 06:22:20|34629.8|34579.8|34626.3|34576.3|34635.8|34585.8|34622.3|34572.3|10
1646979750000|2022-03-11 06:22:30|34629.7|34579.7|34629.5|34579.5|34629.7|34579.7|34627.3|34577.3|6
1646979760000|2022-03-11 06:22:40|34628.2|34578.2|34624.1|34574.1|34629.7|34579.7|34623.3|34573.3|9
1646979770000|2022-03-11 06:22:50|34629.2|34579.2|34630|34580|34631.1|34581.1|34629.2|34579.2|9
1646979780000|2022-03-11 06:23:00|34629.9|34579.9|34632.1|34582.1|34637.8|34587.8|34629.7|34579.7|13
1646979790000|2022-03-11 06:23:10|34632.2|34582.2|34632.6|34582.6|34632.9|34582.9|34629.2|34579.2|10
1646979800000|2022-03-11 06:23:20|34630.6|34580.6|34636.3|34586.3|34636.7|34586.7|34629.5|34579.5|10
1646979810000|2022-03-11 06:23:30|34636|34586|34633.5|34583.5|34636.4|34586.4|34633.5|34583.5|11
1646979820000|2022-03-11 06:23:40|34633.7|34583.7|34624.7|34574.7|34633.7|34583.7|34620.5|34570.5|14
1646979830000|2022-03-11 06:23:50|34624.6|34574.6|34633.4|34583.4|34633.9|34583.9|34624.3|34574.3|15
1646979840000|2022-03-11 06:24:00|34665.9|34547.6|34630.2|34580.2|34668.8|34580.8|34629.1|34546.6|14
1646979850000|2022-03-11 06:24:10|34630.1|34580.1|34632.2|34582.2|34664.1|34582.2|34630.1|34549.2|10
1646979860000|2022-03-11 06:24:20|34632.4|34582.4|34629.6|34579.6|34632.6|34582.6|34625.2|34575.2|11
1646979870000|2022-03-11 06:24:30|34632.6|34582.6|34630.4|34580.4|34634.8|34584.8|34630.2|34580.2|14
1646979880000|2022-03-11 06:24:40|34661.7|34550.2|34628.4|34578.4|34661.7|34581.7|34623.9|34550.2|11
1646979890000|2022-03-11 06:24:50|34627.4|34577.4|34656.8|34544.6|34666.3|34580.9|34627.4|34543.3|14
1646979900000|2022-03-11 06:25:00|34628.9|34578.9|34623.4|34573.4|34631.3|34581.3|34623.4|34573.4|19
1646979910000|2022-03-11 06:25:10|34626.2|34576.2|34631.3|34581.3|34674.7|34604|34613.4|34558|16
1646979920000|2022-03-11 06:25:20|34632.3|34582.3|34624.4|34574.4|34669.9|34582.3|34623.4|34546.3|24
1646979930000|2022-03-11 06:25:30|34625.4|34575.4|34621.9|34571.9|34626.4|34576.4|34621.3|34571.3|18
1646979940000|2022-03-11 06:25:40|34623.6|34573.6|34623.1|34573.1|34627.4|34577.4|34623.1|34573.1|14
1646979950000|2022-03-11 06:25:50|34623|34573|34622.5|34572.5|34625.9|34575.9|34622|34572|19
1646979960000|2022-03-11 06:26:00|34622.6|34572.6|34619.2|34569.2|34631.8|34581.8|34617.7|34567.7|17
1646979970000|2022-03-11 06:26:10|34623.7|34573.7|34631|34581|34631.4|34581.4|34619.3|34569.3|17
1646979980000|2022-03-11 06:26:20|34630|34580|34626.4|34576.4|34652.8|34580|34616.5|34539.8|16
1646979990000|2022-03-11 06:26:30|34628.2|34578.2|34629.9|34579.9|34630.8|34580.8|34625|34575|17
1646980000000|2022-03-11 06:26:40|34630.3|34580.3|34619.2|34569.2|34630.3|34580.3|34619.2|34569.2|12
1646980010000|2022-03-11 06:26:50|34620.2|34570.2|34631.1|34581.1|34631.1|34581.1|34620.2|34570.2|20
1646980020000|2022-03-11 06:27:00|34630.4|34580.4|34626.8|34576.8|34664.4|34580.4|34620.7|34542.6|16
1646980030000|2022-03-11 06:27:10|34627.5|34577.5|34628.2|34578.2|34628.6|34578.6|34622.4|34572.4|18
1646980040000|2022-03-11 06:27:20|34627.3|34577.3|34625.8|34575.8|34629.7|34579.7|34625.6|34575.6|15
1646980050000|2022-03-11 06:27:30|34627.9|34577.9|34626.3|34576.3|34628.2|34578.2|34621.5|34571.5|15
1646980060000|2022-03-11 06:27:40|34625.9|34575.9|34625.7|34575.7|34627|34577|34625.7|34575.7|15
1646980070000|2022-03-11 06:27:50|34626.1|34576.1|34624.5|34574.5|34626.5|34576.5|34619.3|34569.3|14
1646980080000|2022-03-11 06:28:00|34623.3|34573.3|34628.8|34578.8|34630.2|34580.2|34623.3|34573.3|11
1646980090000|2022-03-11 06:28:10|34629.1|34579.1|34619.7|34569.7|34661|34581.3|34615.4|34546|12
1646980100000|2022-03-11 06:28:20|34621.1|34571.1|34631.4|34581.4|34659|34582.6|34619.7|34540.9|18
1646980110000|2022-03-11 06:28:30|34631|34581|34626.3|34576.3|34631|34581|34621.4|34571.4|12
1646980120000|2022-03-11 06:28:40|34626.1|34576.1|34607|34587|34656.8|34587|34601.5|34544|10
1646980130000|2022-03-11 06:28:50|34601.5|34581.5|34615.2|34595.2|34661|34595.2|34600.3|34550.6|18
1646980140000|2022-03-11 06:29:00|34615.3|34595.3|34608.5|34588.5|34616.9|34596.9|34603|34583|19
1646980150000|2022-03-11 06:29:10|34608.2|34588.2|34648|34537.4|34664.5|34588.6|34606.6|34537.4|20
1646980160000|2022-03-11 06:29:20|34620.1|34570.1|34629.2|34579.2|34652.7|34579.9|34620.1|34542.4|11
1646980170000|2022-03-11 06:29:30|34628.6|34578.6|34627.4|34577.4|34630.6|34580.6|34622.7|34572.7|18
1646980180000|2022-03-11 06:29:40|34622.1|34572.1|34630.8|34580.8|34633|34583|34622.1|34572.1|13
1646980190000|2022-03-11 06:29:50|34630.5|34580.5|34617.7|34597.7|34630.5|34598.4|34596|34576|21
1646980200000|2022-03-11 06:30:00|34601.8|34581.8|34630.1|34580.1|34660|34590.2|34601.8|34543.1|25
1646980210000|2022-03-11 06:30:10|34662.5|34550.5|34629.6|34579.6|34662.6|34581.9|34624.2|34550.5|21
1646980220000|2022-03-11 06:30:20|34629.9|34579.9|34629.8|34579.8|34632.4|34582.4|34629.3|34579.3|13
1646980230000|2022-03-11 06:30:30|34629.6|34579.6|34628|34578|34632.2|34582.2|34628|34578|16
1646980240000|2022-03-11 06:30:40|34634|34584|34612.1|34592.1|34634.6|34597.1|34600.4|34580.4|12
1646980250000|2022-03-11 06:30:50|34611.6|34591.6|34612.8|34592.8|34621.8|34601.8|34600.4|34580.4|19
1646980260000|2022-03-11 06:31:00|34614|34594|34633.3|34583.3|34665|34600.5|34610.3|34551.9|23
1646980270000|2022-03-11 06:31:10|34633.1|34583.1|34633.6|34583.6|34636|34586|34632.8|34582.8|18
1646980280000|2022-03-11 06:31:20|34633.5|34583.5|34634.4|34584.4|34635.6|34585.6|34629.3|34579.3|18
1646980290000|2022-03-11 06:31:30|34633.6|34583.6|34663.5|34548.8|34663.8|34585.6|34630.9|34548.8|15
1646980300000|2022-03-11 06:31:40|34628.4|34578.4|34628.8|34578.8|34632.8|34582.8|34628.4|34578.4|22
1646980310000|2022-03-11 06:31:50|34629.8|34579.8|34630.5|34580.5|34661.3|34580.6|34628.1|34550.5|15
1646980320000|2022-03-11 06:32:00|34625.1|34575.1|34629.8|34579.8|34660.7|34579.8|34623.4|34548.8|17
1646980330000|2022-03-11 06:32:10|34629.4|34579.4|34627.7|34577.7|34629.4|34579.4|34626.9|34576.9|10
1646980340000|2022-03-11 06:32:20|34627.3|34577.3|34625.6|34575.6|34630|34580|34625.1|34575.1|11
1646980350000|2022-03-11 06:32:30|34622.7|34572.7|34668|34551.1|34668|34585|34622.7|34551.1|12
1646980360000|2022-03-11 06:32:40|34668.8|34597.4|34622.6|34602.6|34668.8|34603.1|34617.4|34597.4|17
1646980370000|2022-03-11 06:32:50|34623.2|34603.2|34628.7|34578.7|34669.3|34603.2|34621.7|34555.5|21
1646980380000|2022-03-11 06:33:00|34629.1|34579.1|34631.7|34581.7|34631.8|34581.8|34626.1|34576.1|21
1646980390000|2022-03-11 06:33:10|34632.4|34582.4|34632.9|34582.9|34634.1|34584.1|34632.2|34582.2|12
1646980400000|2022-03-11 06:33:20|34633|34583|34623.9|34573.9|34635.7|34585.7|34621.1|34571.1|20
1646980410000|2022-03-11 06:33:30|34630.3|34580.3|34627.1|34577.1|34664.8|34595|34613|34549.8|17
1646980420000|2022-03-11 06:33:40|34625.4|34575.4|34632.8|34582.8|34663.8|34600.3|34602.2|34543.8|20
1646980430000|2022-03-11 06:33:50|34629.7|34579.7|34631.9|34581.9|34631.9|34581.9|34624|34574|14
1646980440000|2022-03-11 06:34:00|34630.9|34580.9|34629.4|34579.4|34632.1|34582.1|34626.7|34576.7|12
1646980450000|2022-03-11 06:34:10|34630.7|34580.7|34635.6|34585.6|34635.6|34585.6|34628.8|34578.8|14
1646980460000|2022-03-11 06:34:20|34634.5|34584.5|34630.9|34580.9|34636.3|34586.3|34629.2|34579.2|16
1646980470000|2022-03-11 06:34:30|34630.7|34580.7|34634|34584|34635.7|34585.7|34630.3|34580.3|11
1646980480000|2022-03-11 06:34:40|34635|34585|34665.3|34554.5|34670.1|34585|34634.1|34550.1|12
1646980490000|2022-03-11 06:34:50|34666.5|34554.3|34626.3|34576.3|34666.5|34584.7|34625.3|34554.3|9
1646980500000|2022-03-11 06:35:00|34659|34548.1|34631|34581|34668.2|34586.4|34631|34548.1|20
1646980510000|2022-03-11 06:35:10|34631.1|34581.1|34638.4|34588.4|34675.6|34590.5|34631.1|34558.7|29
1646980520000|2022-03-11 06:35:20|34644.4|34594.4|34639.8|34589.8|34644.4|34594.4|34632.3|34582.3|20
1646980530000|2022-03-11 06:35:30|34640.9|34590.9|34635.8|34585.8|34640.9|34590.9|34634.9|34584.9|16
1646980540000|2022-03-11 06:35:40|34637|34587|34673.9|34558.8|34681.4|34596.2|34637|34558.6|23
1646980550000|2022-03-11 06:35:50|34645.6|34595.6|34646.5|34596.5|34683.2|34596.8|34644.3|34565.3|17
1646980560000|2022-03-11 06:36:00|34646.3|34596.3|34651.6|34601.6|34651.8|34601.8|34646.3|34596.3|13
1646980570000|2022-03-11 06:36:10|34651.3|34601.3|34648.6|34598.6|34652.1|34602.1|34644.1|34594.1|16
1646980580000|2022-03-11 06:36:20|34648.5|34598.5|34645.5|34595.5|34650.9|34600.9|34644.3|34594.3|11
1646980590000|2022-03-11 06:36:30|34632|34612|34677.1|34564.4|34683.3|34612.4|34632|34563.1|18
1646980600000|2022-03-11 06:36:40|34645.6|34595.6|34652|34602|34687.9|34602|34645.6|34565.7|22
1646980610000|2022-03-11 06:36:50|34651.9|34601.9|34653.1|34603.1|34688.8|34603.1|34650.1|34571.3|30
1646980620000|2022-03-11 06:37:00|34653.6|34603.6|34686.7|34570.5|34691.1|34607.3|34653|34570.5|24
1646980630000|2022-03-11 06:37:10|34684.7|34571.6|34649.8|34599.8|34691.3|34600.2|34649.6|34566|16
1646980640000|2022-03-11 06:37:20|34649|34599|34647.1|34597.1|34681.7|34600.2|34646.6|34566.2|15
1646980650000|2022-03-11 06:37:30|34646.7|34596.7|34645.6|34595.6|34680.5|34597.5|34644.2|34564|16
1646980660000|2022-03-11 06:37:40|34646.1|34596.1|34642.9|34592.9|34680.5|34596.1|34642.8|34567.6|17
1646980670000|2022-03-11 06:37:50|34642.4|34592.4|34638.5|34588.5|34643.4|34593.4|34638.5|34588.5|12
1646980680000|2022-03-11 06:38:00|34670.5|34557.1|34643.5|34593.5|34673.6|34595.9|34638.3|34556.4|21
1646980690000|2022-03-11 06:38:10|34643.1|34593.1|34648|34598|34682.7|34598.4|34639.5|34566|18
1646980700000|2022-03-11 06:38:20|34647.6|34597.6|34676.3|34556.3|34686.3|34600.2|34647.6|34556.3|22
1646980710000|2022-03-11 06:38:30|34689.4|34569.4|34647.3|34597.3|34689.6|34597.4|34647|34568.1|8
1646980720000|2022-03-11 06:38:40|34647|34597|34645.2|34595.2|34680.6|34597.6|34645.2|34555.7|10
1646980730000|2022-03-11 06:38:50|34645.3|34595.3|34649.3|34599.3|34687.3|34599.8|34643.3|34571.7|17
1646980740000|2022-03-11 06:39:00|34648.3|34598.3|34641.5|34591.5|34689.5|34598.3|34641.3|34570|12
1646980750000|2022-03-11 06:39:10|34643|34593|34649.1|34599.1|34682.5|34599.5|34643|34562.5|12
1646980760000|2022-03-11 06:39:20|34649.5|34599.5|34648.8|34598.8|34650.6|34600.6|34645.1|34595.1|18
1646980770000|2022-03-11 06:39:30|34648.2|34598.2|34673.8|34562|34682.8|34599.9|34648.1|34562|20
1646980780000|2022-03-11 06:39:40|34648.3|34598.3|34650|34600|34683.5|34600.5|34648|34572.5|24
1646980790000|2022-03-11 06:39:50|34649.5|34599.5|34649.4|34599.4|34685.9|34600|34643.1|34559.4|20
1646980800000|2022-03-11 06:40:00|34683.1|34563.1|34645.4|34595.4|34683.1|34595.7|34638.7|34560.7|19
1646980810000|2022-03-11 06:40:10|34643.7|34593.7|34646.4|34596.4|34647.2|34597.2|34643.7|34593.7|17
1646980820000|2022-03-11 06:40:20|34646.3|34596.3|34645.8|34595.8|34681.6|34596.7|34645.8|34568.9|15
1646980830000|2022-03-11 06:40:30|34682.4|34569.6|34646.9|34596.9|34682.4|34597.9|34646|34569.6|14
1646980840000|2022-03-11 06:40:40|34646.6|34596.6|34683|34570.6|34683|34597.1|34642.3|34570.6|10
1646980850000|2022-03-11 06:40:50|34648|34598|34647.3|34597.3|34683.5|34598.4|34647.2|34558|20
1646980860000|2022-03-11 06:41:00|34647.5|34597.5|34687.7|34567.7|34690.7|34597.5|34642.6|34563.2|18
1646980870000|2022-03-11 06:41:10|34687.5|34567.5|34639|34589|34687.8|34589|34637.8|34551.4|16
1646980880000|2022-03-11 06:41:20|34640.2|34590.2|34674.2|34559.3|34674.2|34601.2|34640.2|34559.2|20
1646980890000|2022-03-11 06:41:30|34642|34592|34679.4|34561.4|34688.3|34603.3|34642|34558.5|16
1646980900000|2022-03-11 06:41:40|34680.1|34560.8|34678.6|34558.6|34680.1|34563.3|34676.2|34557.5|12
1646980910000|2022-03-11 06:41:50|34693.4|34573.4|34676.9|34560.5|34693.4|34601.9|34644.7|34559.2|18
1646980920000|2022-03-11 06:42:00|34675|34558.5|34679.1|34568.3|34679.7|34600|34646.3|34558.5|9
1646980930000|2022-03-11 06:42:10|34679|34568.2|34650.9|34600.9|34679.5|34601|34646.5|34563.3|15
1646980940000|2022-03-11 06:42:20|34649.4|34599.4|34681.1|34563.6|34681.1|34605.1|34638.7|34560.9|17
1646980950000|2022-03-11 06:42:30|34683|34567.5|34658.5|34608.5|34699.7|34626.2|34643.7|34555.4|20
1646980960000|2022-03-11 06:42:40|34691.7|34580.4|34644.7|34624.7|34693.4|34625.8|34644.7|34579.3|14
1646980970000|2022-03-11 06:42:50|34646.1|34626.1|34646.7|34626.7|34646.7|34626.7|34644.2|34624.2|15
1646980980000|2022-03-11 06:43:00|34646.4|34626.4|34646.3|34626.3|34647.9|34627.9|34646.3|34626.3|19
1646980990000|2022-03-11 06:43:10|34646.1|34626.1|34643.7|34623.7|34648.3|34628.3|34643.7|34623.7|13
1646981000000|2022-03-11 06:43:20|34644.5|34624.5|34646|34626|34646.6|34626.6|34643.7|34623.7|14
1646981010000|2022-03-11 06:43:30|34645.8|34625.8|34646.8|34626.8|34647.3|34627.3|34645.6|34625.6|13
1646981020000|2022-03-11 06:43:40|34649.6|34629.6|34661|34611|34696.1|34630.6|34649.6|34580.7|13
1646981030000|2022-03-11 06:43:50|34691.8|34580.4|34661.8|34611.8|34691.8|34612.1|34660.4|34580.4|13
1646981040000|2022-03-11 06:44:00|34661.5|34611.5|34658.4|34608.4|34662.4|34612.4|34657.5|34607.5|18
1646981050000|2022-03-11 06:44:10|34643.4|34623.4|34643|34623|34643.4|34623.4|34642.2|34622.2|13
1646981060000|2022-03-11 06:44:20|34642.5|34622.5|34644.3|34624.3|34644.8|34624.8|34642.5|34622.5|18
1646981070000|2022-03-11 06:44:30|34644.4|34624.4|34641.4|34621.4|34646|34626|34641.4|34621.4|17
1646981080000|2022-03-11 06:44:40|34642.7|34622.7|34642.3|34622.3|34643.1|34623.1|34641.7|34621.7|8
1646981090000|2022-03-11 06:44:50|34641.9|34621.9|34644.2|34624.2|34644.2|34624.2|34641.3|34621.3|10
1646981100000|2022-03-11 06:45:00|34642.8|34622.8|34647.1|34627.1|34647.5|34627.5|34642.8|34622.8|21
1646981110000|2022-03-11 06:45:10|34646.9|34626.9|34646.6|34626.6|34647.4|34627.4|34646.3|34626.3|14
1646981120000|2022-03-11 06:45:20|34647.2|34627.2|34642.5|34622.5|34647.2|34627.2|34642.5|34622.5|21
1646981130000|2022-03-11 06:45:30|34645.8|34625.8|34640.9|34620.9|34689.9|34625.8|34639.5|34579.2|24
1646981140000|2022-03-11 06:45:40|34640.7|34620.7|34640.2|34620.2|34641.2|34621.2|34637.7|34617.7|22
1646981150000|2022-03-11 06:45:50|34640.3|34620.3|34642.1|34622.1|34642.7|34622.7|34640.3|34620.3|18
1646981160000|2022-03-11 06:46:00|34642.7|34622.7|34639.1|34619.1|34642.9|34622.9|34638.3|34618.3|15
1646981170000|2022-03-11 06:46:10|34639.3|34619.3|34640.5|34620.5|34640.5|34620.5|34638|34618|12
1646981180000|2022-03-11 06:46:20|34640.3|34620.3|34640.3|34620.3|34641.8|34621.8|34639.3|34619.3|22
1646981190000|2022-03-11 06:46:30|34640|34620|34634.1|34614.1|34640.7|34620.7|34634.1|34614.1|20
1646981200000|2022-03-11 06:46:40|34634.7|34614.7|34638|34618|34638.3|34618.3|34634.7|34614.7|20
1646981210000|2022-03-11 06:46:50|34637.9|34617.9|34640.4|34620.4|34640.6|34620.6|34636.2|34616.2|15
1646981220000|2022-03-11 06:47:00|34640.3|34620.3|34641.8|34621.8|34641.8|34621.8|34640|34620|16
1646981230000|2022-03-11 06:47:10|34635.7|34615.7|34636.8|34616.8|34641|34621|34632.7|34612.7|28
1646981240000|2022-03-11 06:47:20|34640.7|34620.7|34638.8|34618.8|34641.2|34621.2|34632.8|34612.8|22
1646981250000|2022-03-11 06:47:30|34635.7|34615.7|34641.8|34621.8|34641.8|34621.8|34635.7|34615.7|15
1646981260000|2022-03-11 06:47:40|34641.4|34621.4|34641.2|34621.2|34641.4|34621.4|34640.6|34620.6|10
1646981270000|2022-03-11 06:47:50|34641.1|34621.1|34639|34619|34692.8|34625.3|34634.6|34577.9|18
1646981280000|2022-03-11 06:48:00|34639.9|34619.9|34645.3|34625.3|34645.3|34625.3|34638.7|34618.7|22
1646981290000|2022-03-11 06:48:10|34644.9|34624.9|34643.8|34623.8|34646.1|34626.1|34642.7|34622.7|18
1646981300000|2022-03-11 06:48:20|34644.1|34624.1|34643.5|34623.5|34644.1|34624.1|34641.2|34621.2|11
1646981310000|2022-03-11 06:48:30|34641.3|34621.3|34639.7|34619.7|34641.3|34621.3|34637.1|34617.1|14
1646981320000|2022-03-11 06:48:40|34636.6|34616.6|34642.3|34622.3|34642.3|34622.3|34636.6|34616.6|16
1646981330000|2022-03-11 06:48:50|34641.8|34621.8|34642.4|34622.4|34643.1|34623.1|34641.7|34621.7|22
1646981340000|2022-03-11 06:49:00|34642.5|34622.5|34643.5|34623.5|34644|34624|34641.6|34621.6|21
1646981350000|2022-03-11 06:49:10|34643.6|34623.6|34640.9|34620.9|34643.6|34623.6|34635.5|34615.5|23
1646981360000|2022-03-11 06:49:20|34641.1|34621.1|34640.3|34620.3|34642.7|34622.7|34637.4|34617.4|22
1646981370000|2022-03-11 06:49:30|34640.4|34620.4|34644.2|34624.2|34644.3|34624.3|34640.4|34620.4|17
1646981380000|2022-03-11 06:49:40|34645.7|34625.7|34641.4|34621.4|34646.4|34626.4|34636.8|34616.8|19
1646981390000|2022-03-11 06:49:50|34642.1|34622.1|34640.9|34620.9|34642.2|34622.2|34638.9|34618.9|20
1646981400000|2022-03-11 06:50:00|34642.8|34622.8|34647.6|34627.6|34648|34628|34640.3|34620.3|25
1646981410000|2022-03-11 06:50:10|34647.8|34627.8|34645.6|34625.6|34649.6|34629.6|34645.4|34625.4|22
1646981420000|2022-03-11 06:50:20|34647.3|34627.3|34646.5|34626.5|34648|34628|34646.5|34626.5|13
1646981430000|2022-03-11 06:50:30|34646.6|34626.6|34641.3|34621.3|34647.8|34627.8|34641.3|34621.3|15
1646981440000|2022-03-11 06:50:40|34642.5|34622.5|34647.3|34627.3|34648.4|34628.4|34642.5|34622.5|17
1646981450000|2022-03-11 06:50:50|34647.5|34627.5|34655.4|34605.4|34697.4|34627.5|34647.2|34576.6|26
1646981460000|2022-03-11 06:51:00|34693.9|34573.9|34698.3|34578.3|34698.3|34613.5|34657.3|34573.1|20
1646981470000|2022-03-11 06:51:10|34698|34578|34661.1|34611.1|34698.1|34612.6|34660.4|34577.8|16
1646981480000|2022-03-11 06:51:20|34661.8|34611.8|34693.9|34583.1|34695.6|34614.1|34661.6|34582.3|16
1646981490000|2022-03-11 06:51:30|34699|34580.3|34661.3|34611.3|34700.7|34611.3|34657.4|34577.2|24
1646981500000|2022-03-11 06:51:40|34695.8|34575.8|34692.8|34572.8|34695.8|34610.5|34657.6|34572.2|23
1646981510000|2022-03-11 06:51:50|34692.1|34572.1|34657.4|34607.4|34693.1|34607.4|34652.2|34571.4|21
1646981520000|2022-03-11 06:52:00|34657.8|34607.8|34657.5|34607.5|34693.6|34608|34655.3|34574.6|16
1646981530000|2022-03-11 06:52:10|34692|34572.8|34656.8|34606.8|34692|34607.9|34656.8|34572.5|12
1646981540000|2022-03-11 06:52:20|34687.1|34576.9|34655.5|34605.5|34687.1|34606.1|34653.6|34575.5|14
1646981550000|2022-03-11 06:52:30|34655.4|34605.4|34692.1|34572.7|34692.9|34605.4|34655.1|34572.5|16
1646981560000|2022-03-11 06:52:40|34692.8|34572.8|34687.3|34577.2|34692.8|34577.2|34687.1|34571.9|20
1646981570000|2022-03-11 06:52:50|34692.2|34572.2|34655.2|34605.2|34692.2|34605.5|34652.8|34569.4|22
1646981580000|2022-03-11 06:53:00|34654.7|34604.7|34686.2|34574.8|34688.7|34606.4|34654.7|34573.3|17
1646981590000|2022-03-11 06:53:10|34686.1|34574.7|34653.2|34603.2|34687.3|34604.6|34652.1|34571.5|18
1646981600000|2022-03-11 06:53:20|34655.2|34605.2|34687.8|34572.6|34691.5|34605.7|34655|34570.6|18
1646981610000|2022-03-11 06:53:30|34690|34571|34690|34570|34690.8|34618.2|34637.1|34570|16
1646981620000|2022-03-11 06:53:40|34654|34604|34632.2|34612.2|34690|34612.2|34632.2|34569.2|15
1646981630000|2022-03-11 06:53:50|34635.4|34615.4|34682.9|34571.3|34682.9|34618.5|34633.3|34569.4|21
1646981640000|2022-03-11 06:54:00|34652.9|34602.9|34652.9|34632.9|34683.4|34636|34648|34571.2|20
1646981650000|2022-03-11 06:54:10|34640.1|34620.1|34649.8|34629.8|34654.3|34634.3|34640.1|34620.1|25
1646981660000|2022-03-11 06:54:20|34650.5|34630.5|34649.7|34629.7|34652.5|34632.5|34648.3|34628.3|20
1646981670000|2022-03-11 06:54:30|34650.1|34630.1|34655.5|34635.5|34656.3|34636.3|34650.1|34630.1|17
1646981680000|2022-03-11 06:54:40|34656.3|34636.3|34652.9|34632.9|34704.6|34636.3|34652.9|34593.1|17
1646981690000|2022-03-11 06:54:50|34653.7|34633.7|34655.2|34635.2|34672|34638.1|34653.5|34621.9|19
1646981700000|2022-03-11 06:55:00|34656.1|34636.1|34654.4|34634.4|34656.8|34636.8|34651.9|34631.9|23
1646981710000|2022-03-11 06:55:10|34655.6|34635.6|34656|34636|34656.8|34636.8|34653.9|34633.9|23
1646981720000|2022-03-11 06:55:20|34656.1|34636.1|34655.2|34635.2|34656.1|34636.1|34655.2|34635.2|11
1646981730000|2022-03-11 06:55:30|34655.6|34635.6|34652.9|34632.9|34659.7|34639.7|34652.9|34632.9|18
1646981740000|2022-03-11 06:55:40|34654.1|34634.1|34656.2|34636.2|34657.8|34637.8|34654.1|34634.1|21
1646981750000|2022-03-11 06:55:50|34656.3|34636.3|34657.1|34637.1|34658.6|34638.6|34656.2|34636.2|21
1646981760000|2022-03-11 06:56:00|34657|34637|34654.9|34634.9|34657|34637|34654.9|34634.9|18
1646981770000|2022-03-11 06:56:10|34655.7|34635.7|34654.3|34634.3|34655.7|34635.7|34652.6|34632.6|17
1646981780000|2022-03-11 06:56:20|34653.2|34633.2|34654.3|34634.3|34654.8|34634.8|34653.2|34633.2|18
1646981790000|2022-03-11 06:56:30|34654.1|34634.1|34653.3|34633.3|34655|34635|34651.9|34631.9|18
1646981800000|2022-03-11 06:56:40|34652.8|34632.8|34653.6|34633.6|34654|34634|34652.8|34632.8|19
1646981810000|2022-03-11 06:56:50|34653.7|34633.7|34653|34633|34654.2|34634.2|34651.7|34631.7|17
1646981820000|2022-03-11 06:57:00|34654.6|34634.6|34650.8|34630.8|34655.1|34635.1|34650.7|34630.7|25
1646981830000|2022-03-11 06:57:10|34651.2|34631.2|34649.6|34629.6|34651.3|34631.3|34649.6|34629.6|18
1646981840000|2022-03-11 06:57:20|34649.5|34629.5|34646.8|34626.8|34651.8|34631.8|34645.2|34625.2|28
1646981850000|2022-03-11 06:57:30|34650|34630|34653|34633|34701|34633.5|34649.3|34582|21
1646981860000|2022-03-11 06:57:40|34652.3|34632.3|34652.4|34632.4|34653.7|34633.7|34651.4|34631.4|13
1646981870000|2022-03-11 06:57:50|34652.5|34632.5|34651.3|34631.3|34652.5|34632.5|34649.4|34629.4|15
1646981880000|2022-03-11 06:58:00|34651.9|34631.9|34653.5|34633.5|34653.9|34633.9|34651.6|34631.6|13
1646981890000|2022-03-11 06:58:10|34653.9|34633.9|34650.8|34630.8|34654.1|34634.1|34650.7|34630.7|18
1646981900000|2022-03-11 06:58:20|34651|34631|34651.9|34631.9|34652.4|34632.4|34651|34631|18
1646981910000|2022-03-11 06:58:30|34651.8|34631.8|34655.5|34635.5|34656.3|34636.3|34649.3|34629.3|27
1646981920000|2022-03-11 06:58:40|34654.2|34634.2|34652.3|34632.3|34655.7|34635.7|34649.1|34629.1|26
1646981930000|2022-03-11 06:58:50|34652.7|34632.7|34654.3|34634.3|34654.9|34634.9|34651.9|34631.9|24
1646981940000|2022-03-11 06:59:00|34654.2|34634.2|34651.3|34631.3|34654.3|34634.3|34651.3|34631.3|19
1646981950000|2022-03-11 06:59:10|34651.4|34631.4|34651.5|34631.5|34653.8|34633.8|34650|34630|24
1646981960000|2022-03-11 06:59:20|34651.8|34631.8|34649.8|34629.8|34652.5|34632.5|34648.9|34628.9|20
1646981970000|2022-03-11 06:59:30|34649.5|34629.5|34646.9|34626.9|34649.5|34629.5|34644|34624|27
1646981980000|2022-03-11 06:59:40|34646.8|34626.8|34642.5|34622.5|34647.6|34627.6|34642.5|34622.5|24
1646981990000|2022-03-11 06:59:50|34642.8|34622.8|34643.1|34623.1|34645.8|34625.8|34642.8|34622.8|17
1646982000000|2022-03-11 07:00:00|34644|34624|34641.5|34621.5|34647.3|34627.3|34637.2|34617.2|26
1646982010000|2022-03-11 07:00:10|34641.2|34621.2|34642|34622|34644|34624|34637.1|34617.1|30
1646982020000|2022-03-11 07:00:20|34643.3|34623.3|34643.6|34623.6|34643.8|34623.8|34636.7|34616.7|25
1646982030000|2022-03-11 07:00:30|34642.3|34622.3|34642.8|34622.8|34644.9|34624.9|34641.6|34621.6|27
1646982040000|2022-03-11 07:00:40|34642.6|34622.6|34644.7|34624.7|34645|34625|34642.1|34622.1|24
1646982050000|2022-03-11 07:00:50|34645.3|34625.3|34649.9|34629.9|34650.2|34630.2|34642.3|34622.3|19
1646982060000|2022-03-11 07:01:00|34649.6|34629.6|34645.8|34625.8|34650.9|34630.9|34645.1|34625.1|32
1646982070000|2022-03-11 07:01:10|34646|34626|34645|34625|34647|34627|34644.2|34624.2|24
1646982080000|2022-03-11 07:01:20|34645.9|34625.9|34640.5|34620.5|34646.3|34626.3|34640.5|34620.5|30
1646982090000|2022-03-11 07:01:30|34642.2|34622.2|34639.6|34619.6|34642.2|34622.2|34639.2|34619.2|28
1646982100000|2022-03-11 07:01:40|34639.2|34619.2|34638.1|34618.1|34639.3|34619.3|34637.1|34617.1|20
1646982110000|2022-03-11 07:01:50|34638.7|34618.7|34635.9|34615.9|34639.1|34619.1|34635.7|34615.7|21
1646982120000|2022-03-11 07:02:00|34635.7|34615.7|34638.9|34618.9|34640.2|34620.2|34635.7|34615.7|25
1646982130000|2022-03-11 07:02:10|34637.6|34617.6|34637.6|34617.6|34641.7|34621.7|34634.1|34614.1|32
1646982140000|2022-03-11 07:02:20|34634.5|34614.5|34635.4|34615.4|34639.3|34619.3|34634.2|34614.2|25
1646982150000|2022-03-11 07:02:30|34635.7|34615.7|34638.7|34618.7|34638.7|34618.7|34633.6|34613.6|27
1646982160000|2022-03-11 07:02:40|34638.4|34618.4|34641.1|34621.1|34641.7|34621.7|34638.3|34618.3|20
1646982170000|2022-03-11 07:02:50|34643|34623|34642.2|34622.2|34646.5|34626.5|34641.9|34621.9|21
1646982180000|2022-03-11 07:03:00|34642.3|34622.3|34644|34624|34645.2|34625.2|34642.1|34622.1|22
1646982190000|2022-03-11 07:03:10|34644.1|34624.1|34643|34623|34644.1|34624.1|34639.7|34619.7|27
1646982200000|2022-03-11 07:03:20|34642.8|34622.8|34645.1|34625.1|34646.8|34626.8|34642.6|34622.6|30
1646982210000|2022-03-11 07:03:30|34644.9|34624.9|34644.2|34624.2|34646.9|34626.9|34642.2|34622.2|20
1646982220000|2022-03-11 07:03:40|34644.6|34624.6|34643.9|34623.9|34645.6|34625.6|34643.2|34623.2|21
1646982230000|2022-03-11 07:03:50|34644|34624|34641.5|34621.5|34645.9|34625.9|34640|34620|24
1646982240000|2022-03-11 07:04:00|34641.3|34621.3|34639.4|34619.4|34642.5|34622.5|34638.8|34618.8|28
1646982250000|2022-03-11 07:04:10|34640.1|34620.1|34639.8|34619.8|34641.3|34621.3|34638.9|34618.9|29
1646982260000|2022-03-11 07:04:20|34639.6|34619.6|34640.9|34620.9|34642.1|34622.1|34639.6|34619.6|26
1646982270000|2022-03-11 07:04:30|34640.7|34620.7|34641.5|34621.5|34641.6|34621.6|34638|34618|23
1646982280000|2022-03-11 07:04:40|34641.6|34621.6|34640.1|34620.1|34642.1|34622.1|34640.1|34620.1|34
1646982290000|2022-03-11 07:04:50|34640.5|34620.5|34641.9|34621.9|34643.7|34623.7|34640.5|34620.5|28
1646982300000|2022-03-11 07:05:00|34643.1|34623.1|34638.3|34618.3|34643.9|34623.9|34632.8|34612.8|29
1646982310000|2022-03-11 07:05:10|34639|34619|34638.4|34618.4|34639.4|34619.4|34636.8|34616.8|28
1646982320000|2022-03-11 07:05:20|34638.7|34618.7|34634.3|34614.3|34638.7|34618.7|34634.2|34614.2|27
1646982330000|2022-03-11 07:05:30|34634.4|34614.4|34635|34615|34636.3|34616.3|34633.6|34613.6|23
1646982340000|2022-03-11 07:05:40|34634.7|34614.7|34636.1|34616.1|34636.1|34616.1|34634.2|34614.2|25
1646982350000|2022-03-11 07:05:50|34636.4|34616.4|34635.8|34615.8|34639.1|34619.1|34634.7|34614.7|26
1646982360000|2022-03-11 07:06:00|34637.1|34617.1|34637.2|34617.2|34638.2|34618.2|34636.5|34616.5|20
1646982370000|2022-03-11 07:06:10|34637|34617|34639.7|34619.7|34640.2|34620.2|34637|34617|22
1646982380000|2022-03-11 07:06:20|34639.3|34619.3|34641.8|34621.8|34643.2|34623.2|34639.3|34619.3|23
1646982390000|2022-03-11 07:06:30|34642.6|34622.6|34643.9|34623.9|34644.2|34624.2|34641.5|34621.5|26
1646982400000|2022-03-11 07:06:40|34643.6|34623.6|34645.1|34625.1|34648.9|34628.9|34643.6|34623.6|23
1646982410000|2022-03-11 07:06:50|34646.3|34626.3|34646.6|34626.6|34647.2|34627.2|34644.6|34624.6|23
1646982420000|2022-03-11 07:07:00|34646.7|34626.7|34645.8|34625.8|34648.6|34628.6|34645.7|34625.7|22
1646982430000|2022-03-11 07:07:10|34646|34626|34647.3|34627.3|34648.2|34628.2|34646|34626|21
1646982440000|2022-03-11 07:07:20|34646.9|34626.9|34648|34628|34648.7|34628.7|34646.9|34626.9|18
1646982450000|2022-03-11 07:07:30|34647.8|34627.8|34646.7|34626.7|34649|34629|34644.7|34624.7|25
1646982460000|2022-03-11 07:07:40|34645.3|34625.3|34639.9|34619.9|34646.5|34626.5|34637|34617|31
1646982470000|2022-03-11 07:07:50|34640|34620|34640.4|34620.4|34640.8|34620.8|34638.1|34618.1|27
1646982480000|2022-03-11 07:08:00|34637.5|34617.5|34629.4|34609.4|34637.5|34617.5|34628.5|34608.5|36
1646982490000|2022-03-11 07:08:10|34629.7|34609.7|34631|34611|34631|34611|34628.6|34608.6|27
1646982500000|2022-03-11 07:08:20|34631.2|34611.2|34636|34616|34636.7|34616.7|34631.2|34611.2|35
1646982510000|2022-03-11 07:08:30|34636.1|34616.1|34635.2|34615.2|34636.1|34616.1|34634.3|34614.3|27
1646982520000|2022-03-11 07:08:40|34635.5|34615.5|34637.8|34617.8|34637.8|34617.8|34635|34615|21
1646982530000|2022-03-11 07:08:50|34638.9|34618.9|34640.4|34620.4|34640.4|34620.4|34638|34618|24
1646982540000|2022-03-11 07:09:00|34640.3|34620.3|34646.5|34626.5|34646.5|34626.5|34639.9|34619.9|25
1646982550000|2022-03-11 07:09:10|34641.9|34621.9|34645.4|34625.4|34645.9|34625.9|34641.9|34621.9|21
1646982560000|2022-03-11 07:09:20|34645.6|34625.6|34645.8|34625.8|34645.8|34625.8|34642.7|34622.7|15
1646982570000|2022-03-11 07:09:30|34645.9|34625.9|34646.7|34626.7|34647.3|34627.3|34645.3|34625.3|25
1646982580000|2022-03-11 07:09:40|34647|34627|34645.4|34625.4|34647|34627|34645.2|34625.2|17
1646982590000|2022-03-11 07:09:50|34645.1|34625.1|34641.4|34621.4|34647.3|34627.3|34641|34621|30
1646982600000|2022-03-11 07:10:00|34641.6|34621.6|34642.4|34622.4|34642.9|34622.9|34640.1|34620.1|30
1646982610000|2022-03-11 07:10:10|34642.5|34622.5|34640|34620|34642.9|34622.9|34638.8|34618.8|17
1646982620000|2022-03-11 07:10:20|34639.9|34619.9|34641.2|34621.2|34641.3|34621.3|34639.6|34619.6|19
1646982630000|2022-03-11 07:10:30|34640.6|34620.6|34637.3|34617.3|34641|34621|34637.3|34617.3|21
1646982640000|2022-03-11 07:10:40|34638|34618|34635.7|34615.7|34638.2|34618.2|34634.5|34614.5|24
1646982650000|2022-03-11 07:10:50|34632.9|34612.9|34635.6|34615.6|34636.9|34616.9|34632.9|34612.9|18
1646982660000|2022-03-11 07:11:00|34636|34616|34637.8|34617.8|34639.8|34619.8|34635.8|34615.8|23
1646982670000|2022-03-11 07:11:10|34637.7|34617.7|34638.3|34618.3|34640.3|34620.3|34637.2|34617.2|19
1646982680000|2022-03-11 07:11:20|34637.7|34617.7|34637.1|34617.1|34637.9|34617.9|34636.7|34616.7|21
1646982690000|2022-03-11 07:11:30|34636.7|34616.7|34637.5|34617.5|34638.3|34618.3|34635.8|34615.8|22
1646982700000|2022-03-11 07:11:40|34637.8|34617.8|34643|34623|34643|34623|34635.7|34615.7|22
1646982710000|2022-03-11 07:11:50|34642.6|34622.6|34639.4|34619.4|34642.6|34622.6|34636.9|34616.9|27
1646982720000|2022-03-11 07:12:00|34640.6|34620.6|34627.4|34607.4|34642.4|34622.4|34625.4|34605.4|28
1646982730000|2022-03-11 07:12:10|34628.6|34608.6|34628.9|34608.9|34629|34609|34622.5|34602.5|22
1646982740000|2022-03-11 07:12:20|34628.7|34608.7|34625.8|34605.8|34628.8|34608.8|34622.2|34602.2|23
1646982750000|2022-03-11 07:12:30|34625.7|34605.7|34628.2|34608.2|34628.3|34608.3|34623.9|34603.9|23
1646982760000|2022-03-11 07:12:40|34627.6|34607.6|34627.7|34607.7|34628.1|34608.1|34625.4|34605.4|21
1646982770000|2022-03-11 07:12:50|34628|34608|34625.1|34605.1|34628|34608|34620.8|34600.8|30
1646982780000|2022-03-11 07:13:00|34625|34605|34626.8|34606.8|34627.8|34607.8|34624.1|34604.1|26
1646982790000|2022-03-11 07:13:10|34626.7|34606.7|34629|34609|34629|34609|34622.8|34602.8|20
1646982800000|2022-03-11 07:13:20|34628.1|34608.1|34628.5|34608.5|34628.7|34608.7|34620.8|34600.8|25
1646982810000|2022-03-11 07:13:30|34625.7|34605.7|34628.3|34608.3|34629.2|34609.2|34624.5|34604.5|27
1646982820000|2022-03-11 07:13:40|34629.7|34609.7|34632.7|34612.7|34635|34615|34628.4|34608.4|28
1646982830000|2022-03-11 07:13:50|34632.5|34612.5|34631.5|34611.5|34634.3|34614.3|34631.5|34611.5|24
1646982840000|2022-03-11 07:14:00|34631.6|34611.6|34626.6|34606.6|34631.6|34611.6|34625.5|34605.5|18
1646982850000|2022-03-11 07:14:10|34626.1|34606.1|34626.4|34606.4|34627.2|34607.2|34621.1|34601.1|25
1646982860000|2022-03-11 07:14:20|34626.3|34606.3|34628|34608|34631.5|34611.5|34626.3|34606.3|16
1646982870000|2022-03-11 07:14:30|34627.8|34607.8|34629.7|34609.7|34633|34613|34627.8|34607.8|21
1646982880000|2022-03-11 07:14:40|34628.3|34608.3|34636.7|34616.7|34637.4|34617.4|34628.3|34608.3|24
1646982890000|2022-03-11 07:14:50|34636.6|34616.6|34638.9|34618.9|34639.1|34619.1|34636.1|34616.1|18
1646982900000|2022-03-11 07:15:00|34638.8|34618.8|34641.1|34621.1|34642.5|34622.5|34638.8|34618.8|27
1646982910000|2022-03-11 07:15:10|34642.3|34622.3|34639.6|34619.6|34642.9|34622.9|34636.6|34616.6|25
1646982920000|2022-03-11 07:15:20|34639.2|34619.2|34639.9|34619.9|34640.2|34620.2|34635.3|34615.3|20
1646982930000|2022-03-11 07:15:30|34639.1|34619.1|34641.4|34621.4|34643.5|34623.5|34639.1|34619.1|22
1646982940000|2022-03-11 07:15:40|34641.3|34621.3|34644.2|34624.2|34644.5|34624.5|34634.1|34614.1|21
1646982950000|2022-03-11 07:15:50|34644.9|34624.9|34645.6|34625.6|34690.4|34626.3|34641.2|34566.5|20
1646982960000|2022-03-11 07:16:00|34644.6|34624.6|34642.4|34622.4|34645.9|34625.9|34635.5|34615.5|28
1646982970000|2022-03-11 07:16:10|34642|34622|34640.3|34620.3|34642.7|34622.7|34640.2|34620.2|21
1646982980000|2022-03-11 07:16:20|34641|34621|34639.9|34619.9|34643.5|34623.5|34637.4|34617.4|25
1646982990000|2022-03-11 07:16:30|34640|34620|34633.4|34613.4|34640.6|34620.6|34633.3|34613.3|24
1646983000000|2022-03-11 07:16:40|34634.6|34614.6|34640.1|34620.1|34640.1|34620.1|34633.8|34613.8|24
1646983010000|2022-03-11 07:16:50|34639.8|34619.8|34638.5|34618.5|34642.2|34622.2|34636.5|34616.5|20
1646983020000|2022-03-11 07:17:00|34687.4|34576.7|34659.6|34609.6|34687.4|34609.8|34656.9|34576.7|26
1646983030000|2022-03-11 07:17:10|34659|34609|34641.9|34621.9|34659|34624|34638.8|34609|21
1646983040000|2022-03-11 07:17:20|34641.4|34621.4|34639.9|34619.9|34641.6|34621.6|34639|34619|19
1646983050000|2022-03-11 07:17:30|34639.5|34619.5|34637.4|34617.4|34640.4|34620.4|34633.7|34613.7|27
1646983060000|2022-03-11 07:17:40|34636.9|34616.9|34634.8|34614.8|34638.7|34618.7|34633.5|34613.5|25
1646983070000|2022-03-11 07:17:50|34634.9|34614.9|34637.5|34617.5|34638.2|34618.2|34634.4|34614.4|18
1646983080000|2022-03-11 07:18:00|34637.4|34617.4|34635.7|34615.7|34646.2|34626.2|34630.1|34610.1|28
1646983090000|2022-03-11 07:18:10|34637.1|34617.1|34643.2|34623.2|34643.2|34623.2|34637.1|34617.1|22
1646983100000|2022-03-11 07:18:20|34643.6|34623.6|34642.7|34622.7|34647.4|34627.4|34638.5|34618.5|17
1646983110000|2022-03-11 07:18:30|34642.8|34622.8|34638.7|34618.7|34644.3|34624.3|34638|34618|17
1646983120000|2022-03-11 07:18:40|34638.5|34618.5|34639.8|34619.8|34640.1|34620.1|34634.4|34614.4|25
1646983130000|2022-03-11 07:18:50|34640.8|34620.8|34635.9|34615.9|34641|34621|34632.1|34612.1|29
1646983140000|2022-03-11 07:19:00|34636|34616|34638.1|34618.1|34638.3|34618.3|34635.2|34615.2|18
1646983150000|2022-03-11 07:19:10|34638.3|34618.3|34642|34622|34642.4|34622.4|34638|34618|19
1646983160000|2022-03-11 07:19:20|34634.7|34614.7|34637.2|34617.2|34637.2|34617.2|34634.3|34614.3|11
1646983170000|2022-03-11 07:19:30|34637.1|34617.1|34641|34621|34643.3|34623.3|34632|34612|29
1646983180000|2022-03-11 07:19:40|34640.5|34620.5|34642.5|34622.5|34642.5|34622.5|34638.2|34618.2|28
1646983190000|2022-03-11 07:19:50|34641.5|34621.5|34640.6|34620.6|34642.3|34622.3|34640.6|34620.6|14
1646983200000|2022-03-11 07:20:00|34640|34620|34655.3|34605.3|34684|34620.3|34638.5|34572.2|19
1646983210000|2022-03-11 07:20:10|34655.4|34605.4|34643.8|34623.8|34660.4|34624.5|34642.1|34603.5|26
1646983220000|2022-03-11 07:20:20|34645.3|34625.3|34667.2|34617.2|34667.8|34632.1|34642.4|34617|22
1646983230000|2022-03-11 07:20:30|34666.5|34616.5|34660.3|34610.3|34699.8|34618.7|34660.2|34582.6|28
1646983240000|2022-03-11 07:20:40|34658.8|34608.8|34660.1|34610.1|34663|34613|34658.7|34608.7|22
1646983250000|2022-03-11 07:20:50|34659.8|34609.8|34644|34624|34659.8|34626.4|34643.6|34609.8|13
1646983260000|2022-03-11 07:21:00|34643.9|34623.9|34649.6|34629.6|34653.9|34633.9|34642.7|34622.7|24
1646983270000|2022-03-11 07:21:10|34650.2|34630.2|34646.4|34626.4|34656.3|34636.3|34646.4|34626.4|24
1646983280000|2022-03-11 07:21:20|34646.6|34626.6|34650.6|34630.6|34651.3|34631.3|34646.3|34626.3|23
1646983290000|2022-03-11 07:21:30|34649.8|34629.8|34652.2|34632.2|34654.4|34634.4|34639.5|34619.5|16
1646983300000|2022-03-11 07:21:40|34650.6|34630.6|34658.2|34638.2|34695.4|34638.5|34643.1|34575.4|24
1646983310000|2022-03-11 07:21:50|34658.1|34638.1|34657.2|34637.2|34658.3|34638.3|34655.3|34635.3|22
1646983320000|2022-03-11 07:22:00|34656.6|34636.6|34653.9|34633.9|34657.5|34637.5|34651.1|34631.1|20
1646983330000|2022-03-11 07:22:10|34654.6|34634.6|34656.2|34636.2|34656.2|34636.2|34653.4|34633.4|16
1646983340000|2022-03-11 07:22:20|34656.7|34636.7|34646.7|34626.7|34657.8|34637.8|34644.3|34624.3|24
1646983350000|2022-03-11 07:22:30|34645.2|34625.2|34656.7|34636.7|34657.5|34637.5|34645.2|34625.2|17
1646983360000|2022-03-11 07:22:40|34656.1|34636.1|34654.6|34634.6|34658.1|34638.1|34654.1|34634.1|20
1646983370000|2022-03-11 07:22:50|34654.9|34634.9|34650.7|34630.7|34657.1|34637.1|34649.4|34629.4|19
1646983380000|2022-03-11 07:23:00|34655|34635|34654.8|34634.8|34655.8|34635.8|34651.8|34631.8|26
1646983390000|2022-03-11 07:23:10|34655.9|34635.9|34653.1|34633.1|34674.5|34637.7|34651.5|34621.8|25
1646983400000|2022-03-11 07:23:20|34654.1|34634.1|34671.6|34621.6|34702.2|34639.5|34649.2|34583.9|25
1646983410000|2022-03-11 07:23:30|34672.3|34622.3|34651.4|34631.4|34699.3|34632.6|34647.8|34589.1|22
1646983420000|2022-03-11 07:23:40|34652.7|34632.7|34659.9|34639.9|34660.8|34640.8|34652.2|34632.2|25
1646983430000|2022-03-11 07:23:50|34659|34639|34658.3|34638.3|34659.9|34639.9|34657.6|34637.6|15
1646983440000|2022-03-11 07:24:00|34658.4|34638.4|34662.4|34642.4|34663|34643|34657.9|34637.9|27
1646983450000|2022-03-11 07:24:10|34659.8|34639.8|34658.8|34638.8|34662.6|34642.6|34658.1|34638.1|16
1646983460000|2022-03-11 07:24:20|34659.6|34639.6|34654.7|34634.7|34659.6|34639.6|34654.6|34634.6|26
1646983470000|2022-03-11 07:24:30|34654.1|34634.1|34658.9|34638.9|34658.9|34638.9|34654.1|34634.1|19
1646983480000|2022-03-11 07:24:40|34658.7|34638.7|34658.3|34638.3|34659.8|34639.8|34653.1|34633.1|23
1646983490000|2022-03-11 07:24:50|34657.2|34637.2|34656.2|34636.2|34657.4|34637.4|34655.1|34635.1|19
1646983500000|2022-03-11 07:25:00|34656|34636|34656.9|34636.9|34658.1|34638.1|34654.3|34634.3|24
1646983510000|2022-03-11 07:25:10|34656.7|34636.7|34659.7|34639.7|34660.9|34640.9|34656.2|34636.2|26
1646983520000|2022-03-11 07:25:20|34659.9|34639.9|34659.3|34639.3|34660.7|34640.7|34658.9|34638.9|19
1646983530000|2022-03-11 07:25:30|34660.2|34640.2|34653.9|34633.9|34660.6|34640.6|34653.8|34633.8|20
1646983540000|2022-03-11 07:25:40|34653.5|34633.5|34659.7|34639.7|34659.7|34639.7|34653.5|34633.5|29
1646983550000|2022-03-11 07:25:50|34658.9|34638.9|34655.7|34635.7|34659.2|34639.2|34655.3|34635.3|25
1646983560000|2022-03-11 07:26:00|34655.4|34635.4|34651.9|34631.9|34656.4|34636.4|34651.3|34631.3|16
1646983570000|2022-03-11 07:26:10|34655.5|34635.5|34646.5|34626.5|34699.5|34638.3|34646.5|34581.5|30
1646983580000|2022-03-11 07:26:20|34647.9|34627.9|34657.1|34637.1|34658.5|34638.5|34647.9|34627.9|24
1646983590000|2022-03-11 07:26:30|34656.4|34636.4|34655.3|34635.3|34658.6|34638.6|34655.3|34635.3|21
1646983600000|2022-03-11 07:26:40|34655.5|34635.5|34657|34637|34657.5|34637.5|34650.6|34630.6|18
1646983610000|2022-03-11 07:26:50|34657.1|34637.1|34654.1|34634.1|34657.1|34637.1|34653.5|34633.5|19
1646983620000|2022-03-11 07:27:00|34655.6|34635.6|34653.5|34633.5|34655.8|34635.8|34646.4|34626.4|20
1646983630000|2022-03-11 07:27:10|34656.6|34636.6|34678.4|34628.4|34678.4|34639.8|34644.7|34624.7|28
1646983640000|2022-03-11 07:27:20|34676.2|34626.2|34659.3|34639.3|34676.2|34641.4|34652.5|34625.8|26
1646983650000|2022-03-11 07:27:30|34658.9|34638.9|34661.3|34641.3|34662.7|34642.7|34658.8|34638.8|28
1646983660000|2022-03-11 07:27:40|34661.7|34641.7|34660.2|34640.2|34662.1|34642.1|34656.9|34636.9|20
1646983670000|2022-03-11 07:27:50|34660.5|34640.5|34660.4|34640.4|34662.3|34642.3|34656.7|34636.7|21
1646983680000|2022-03-11 07:28:00|34660|34640|34661.2|34641.2|34662.5|34642.5|34656|34636|27
1646983690000|2022-03-11 07:28:10|34660.2|34640.2|34651|34631|34660.2|34640.2|34649.7|34629.7|28
1646983700000|2022-03-11 07:28:20|34651.3|34631.3|34652.6|34632.6|34654|34634|34651.3|34631.3|17
1646983710000|2022-03-11 07:28:30|34651.9|34631.9|34646.4|34626.4|34651.9|34631.9|34644.5|34624.5|28
1646983720000|2022-03-11 07:28:40|34646.8|34626.8|34644.6|34624.6|34647.7|34627.7|34640|34620|31
1646983730000|2022-03-11 07:28:50|34641.9|34621.9|34645.6|34625.6|34648.6|34628.6|34641.9|34621.9|27
1646983740000|2022-03-11 07:29:00|34645|34625|34649.5|34629.5|34651.9|34631.9|34645|34625|25
1646983750000|2022-03-11 07:29:10|34649.4|34629.4|34656.3|34636.3|34656.3|34636.3|34647.5|34627.5|28
1646983760000|2022-03-11 07:29:20|34655.2|34635.2|34661.4|34641.4|34661.4|34641.4|34654.5|34634.5|33
1646983770000|2022-03-11 07:29:30|34661.5|34641.5|34657.2|34637.2|34662.1|34642.1|34655.7|34635.7|20
1646983780000|2022-03-11 07:29:40|34656.5|34636.5|34650.3|34630.3|34659.2|34639.2|34649.8|34629.8|30
1646983790000|2022-03-11 07:29:50|34650.4|34630.4|34668.4|34618.4|34673.7|34631.8|34650.4|34617.7|31
1646983800000|2022-03-11 07:30:00|34668.5|34618.5|34653.4|34633.4|34669.4|34634.1|34647.5|34617.8|22
1646983810000|2022-03-11 07:30:10|34653.3|34633.3|34652|34632|34656.4|34636.4|34648|34628|21
1646983820000|2022-03-11 07:30:20|34654.3|34634.3|34656.5|34636.5|34656.8|34636.8|34653.9|34633.9|19
1646983830000|2022-03-11 07:30:30|34655.8|34635.8|34656.2|34636.2|34657.4|34637.4|34655.3|34635.3|19
1646983840000|2022-03-11 07:30:40|34656.4|34636.4|34636.9|34616.9|34659.5|34639.5|34636.9|34616.9|17
1646983850000|2022-03-11 07:30:50|34651.9|34631.9|34653.1|34633.1|34656.5|34636.5|34648.2|34628.2|26
1646983860000|2022-03-11 07:31:00|34652.3|34632.3|34650.6|34630.6|34652.3|34632.3|34642.3|34622.3|20
1646983870000|2022-03-11 07:31:10|34651|34631|34674.4|34554.4|34677.3|34631.5|34616|34554.4|25
1646983880000|2022-03-11 07:31:20|34679.5|34559.5|34641.6|34591.6|34679.5|34593.9|34641.6|34558.6|18
1646983890000|2022-03-11 07:31:30|34675|34560.1|34590.6|34570.6|34675|34593.1|34590.6|34526.8|29
1646983900000|2022-03-11 07:31:40|34591.6|34571.6|34591.3|34571.3|34604.6|34584.6|34590.4|34570.4|20
1646983910000|2022-03-11 07:31:50|34591.2|34571.2|34593.9|34573.9|34593.9|34573.9|34590.6|34570.6|23
1646983920000|2022-03-11 07:32:00|34594|34574|34656.9|34536.9|34665.7|34576.3|34593.1|34536.5|23
1646983930000|2022-03-11 07:32:10|34652.8|34532.8|34647.2|34527.2|34657.8|34586.4|34606.4|34527.2|27
1646983940000|2022-03-11 07:32:20|34650.2|34530.2|34655.8|34535.8|34656.2|34565.5|34615.5|34530.2|27
1646983950000|2022-03-11 07:32:30|34654.4|34534.4|34653.9|34533.9|34657|34538.8|34652.8|34533|19
1646983960000|2022-03-11 07:32:40|34651.6|34537|34622.7|34572.7|34655.8|34573.4|34616.4|34531.5|19
1646983970000|2022-03-11 07:32:50|34624|34574|34651.5|34531.5|34651.9|34576.3|34622.2|34526|24
1646983980000|2022-03-11 07:33:00|34650.5|34530.5|34599|34579|34651.4|34579.8|34588.4|34514.2|28
1646983990000|2022-03-11 07:33:10|34597.5|34577.5|34640.6|34526.4|34641.6|34579|34597.5|34525.2|15
1646984000000|2022-03-11 07:33:20|34641.4|34526.7|34646.1|34526.4|34653.9|34562.2|34612.2|34524.3|30
1646984010000|2022-03-11 07:33:30|34644.8|34528.4|34648|34528|34648.2|34532.4|34640.4|34523.1|28
1646984020000|2022-03-11 07:33:40|34635.8|34522.3|34606.3|34556.3|34642|34560.1|34605.8|34522.1|26
1646984030000|2022-03-11 07:33:50|34609|34559|34564.7|34544.7|34640|34560.5|34561.9|34500.6|31
1646984040000|2022-03-11 07:34:00|34563.7|34543.7|34551|34531|34564.7|34544.7|34551|34531|28
1646984050000|2022-03-11 07:34:10|34551.1|34531.1|34617.9|34497.9|34628.5|34548.4|34544.2|34497.9|34
1646984060000|2022-03-11 07:34:20|34617.4|34497.4|34618.2|34498.2|34620.3|34500.3|34617.4|34497.4|28
1646984070000|2022-03-11 07:34:30|34618.7|34498.7|34621.4|34501.4|34623.7|34503.7|34617.7|34497.9|26
1646984080000|2022-03-11 07:34:40|34620.5|34500.5|34583.8|34533.8|34621.6|34541.9|34582.6|34500.4|33
1646984090000|2022-03-11 07:34:50|34582.1|34532.1|34571.9|34551.9|34583.8|34551.9|34570|34532|23
1646984100000|2022-03-11 07:35:00|34572.2|34552.2|34590.6|34540.6|34620.9|34554|34572.2|34506.2|23
1646984110000|2022-03-11 07:35:10|34568.6|34548.6|34575|34555|34621|34555.3|34568.4|34502|30
1646984120000|2022-03-11 07:35:20|34573.4|34553.4|34588.6|34538.6|34626.2|34561.1|34573.4|34509.8|28
1646984130000|2022-03-11 07:35:30|34587.9|34537.9|34582.5|34562.5|34626.2|34562.9|34573.6|34510.6|26
1646984140000|2022-03-11 07:35:40|34627.3|34507.3|34592.9|34542.9|34632.3|34552.1|34592.2|34507.3|26
1646984150000|2022-03-11 07:35:50|34592.7|34542.7|34628.1|34513.1|34628.1|34545.4|34589.5|34512.4|20
1646984160000|2022-03-11 07:36:00|34625.8|34515.2|34630.4|34518.8|34640.6|34550.7|34595.6|34515.2|25
1646984170000|2022-03-11 07:36:10|34634|34520.5|34600.8|34550.8|34638|34556.2|34598|34510.4|31
1646984180000|2022-03-11 07:36:20|34601.9|34551.9|34604.9|34554.9|34634.8|34556|34601.6|34524.6|25
1646984190000|2022-03-11 07:36:30|34604.8|34554.8|34604.8|34554.8|34635.4|34555.1|34603.5|34525.1|17
1646984200000|2022-03-11 07:36:40|34603.9|34553.9|34580.4|34560.4|34603.9|34562.3|34574.7|34550.9|21
1646984210000|2022-03-11 07:36:50|34581|34561|34581.4|34561.4|34581.9|34561.9|34580.4|34560.4|22
1646984220000|2022-03-11 07:37:00|34581.8|34561.8|34587.6|34567.6|34589.8|34569.8|34566.9|34546.9|17
1646984230000|2022-03-11 07:37:10|34583.9|34563.9|34582.4|34562.4|34584.4|34564.4|34582.4|34562.4|10
1646984240000|2022-03-11 07:37:20|34583.1|34563.1|34605.9|34555.9|34638.5|34573|34577.9|34528.1|23
1646984250000|2022-03-11 07:37:30|34607.5|34557.5|34639.9|34519.9|34639.9|34557.7|34607.4|34519|20
1646984260000|2022-03-11 07:37:40|34639.4|34520|34607.9|34557.9|34644.4|34564.3|34607.9|34518.4|25
1646984270000|2022-03-11 07:37:50|34641.7|34531.3|34643.8|34523.8|34644.8|34531.3|34639.5|34523.3|23
1646984280000|2022-03-11 07:38:00|34645|34525|34638|34524.3|34646.9|34526.9|34637.3|34522.7|19
1646984290000|2022-03-11 07:38:10|34639|34523.1|34587|34567|34644.1|34569.2|34582.9|34522.2|19
1646984300000|2022-03-11 07:38:20|34588.9|34568.9|34583|34563|34588.9|34568.9|34578|34558|30
1646984310000|2022-03-11 07:38:30|34584|34564|34579.8|34559.8|34596|34576|34577.7|34557.7|25
1646984320000|2022-03-11 07:38:40|34578.6|34558.6|34650.7|34530.7|34651.9|34578.8|34578.6|34526.8|30
1646984330000|2022-03-11 07:38:50|34650.3|34530.3|34648.6|34528.6|34650.7|34570.2|34620.2|34528.6|19
1646984340000|2022-03-11 07:39:00|34620.2|34570.2|34648|34530.9|34651.5|34570.2|34613.9|34528.7|29
1646984350000|2022-03-11 07:39:10|34647.7|34530.7|34591.2|34571.2|34648.7|34573.3|34586.7|34528.9|13
1646984360000|2022-03-11 07:39:20|34594.1|34574.1|34585.2|34565.2|34594.1|34574.1|34585.1|34565.1|25
1646984370000|2022-03-11 07:39:30|34586.4|34566.4|34592.3|34572.3|34593.3|34573.3|34586.4|34566.4|22
1646984380000|2022-03-11 07:39:40|34592.4|34572.4|34617.2|34567.2|34651.2|34586.7|34589.2|34540.2|22
1646984390000|2022-03-11 07:39:50|34618|34568|34651.5|34531.5|34653|34571.3|34617.7|34531.5|25
1646984400000|2022-03-11 07:40:00|34651.6|34531.6|34617.7|34567.7|34652.8|34569.5|34617.7|34530.7|21
1646984410000|2022-03-11 07:40:10|34617.8|34567.8|34642.6|34530.2|34652.7|34567.8|34617.8|34528.7|25
1646984420000|2022-03-11 07:40:20|34610.7|34560.7|34642.4|34528.8|34648.7|34567.6|34610.7|34527.3|17
1646984430000|2022-03-11 07:40:30|34641.7|34529.7|34592.6|34572.6|34646.2|34576.9|34592.6|34526.2|19
1646984440000|2022-03-11 07:40:40|34591.9|34571.9|34590.3|34570.3|34592.7|34572.7|34588.9|34568.9|17
1646984450000|2022-03-11 07:40:50|34591.1|34571.1|34596.1|34576.1|34596.1|34576.1|34584.5|34564.5|15
1646984460000|2022-03-11 07:41:00|34595.6|34575.6|34647.4|34537.1|34647.9|34580.4|34595.3|34535.1|19
1646984470000|2022-03-11 07:41:10|34616.8|34566.8|34610.9|34560.9|34649.4|34566.8|34610.9|34534|25
1646984480000|2022-03-11 07:41:20|34611|34561|34614.5|34564.5|34614.5|34564.5|34611|34561|20
1646984490000|2022-03-11 07:41:30|34584.7|34564.7|34596.4|34576.4|34611.6|34576.5|34584.7|34560.9|19
1646984500000|2022-03-11 07:41:40|34586.9|34566.9|34586.6|34566.6|34595.7|34575.7|34586|34566|11
1646984510000|2022-03-11 07:41:50|34586.5|34566.5|34589.2|34569.2|34590.1|34570.1|34582.5|34562.5|16
1646984520000|2022-03-11 07:42:00|34593.5|34573.5|34635.8|34524|34635.8|34573.5|34582.4|34524|25
1646984530000|2022-03-11 07:42:10|34634.7|34523.6|34582.8|34562.8|34634.7|34565.9|34581|34523.6|20
1646984540000|2022-03-11 07:42:20|34583|34563|34588.7|34568.7|34588.7|34568.7|34582.8|34562.8|12
1646984550000|2022-03-11 07:42:30|34590|34570|34588.6|34568.6|34590.3|34570.3|34587.5|34567.5|13
1646984560000|2022-03-11 07:42:40|34588.3|34568.3|34602.8|34552.8|34638|34568.3|34585.3|34520|18
1646984570000|2022-03-11 07:42:50|34602.5|34552.5|34635.8|34519.8|34638.9|34566.2|34573.5|34515.2|26
1646984580000|2022-03-11 07:43:00|34635.9|34518.8|34599.9|34549.9|34639.6|34552.3|34599.4|34517.4|23
1646984590000|2022-03-11 07:43:10|34581.6|34561.6|34606.2|34556.2|34636.1|34565.2|34581.3|34524.6|18
1646984600000|2022-03-11 07:43:20|34636.3|34525.6|34642.5|34524.6|34644.5|34526.9|34636.3|34522.6|19
1646984610000|2022-03-11 07:43:30|34643.4|34525.2|34637.6|34526.8|34644.3|34556.3|34603.8|34523.1|16
1646984620000|2022-03-11 07:43:40|34637.3|34526.5|34615.5|34565.5|34639.8|34565.5|34613.7|34525.3|21
1646984630000|2022-03-11 07:43:50|34614.8|34564.8|34613.8|34563.8|34616.5|34566.5|34613.4|34563.4|22
1646984640000|2022-03-11 07:44:00|34614.8|34564.8|34610.7|34560.7|34614.8|34564.8|34607.1|34557.1|22
1646984650000|2022-03-11 07:44:10|34611.8|34561.8|34605.9|34555.9|34611.8|34561.8|34603.5|34553.5|26
1646984660000|2022-03-11 07:44:20|34637.1|34526.9|34637.4|34524.5|34640.9|34559.5|34609.5|34522.6|23
1646984670000|2022-03-11 07:44:30|34637.5|34524.6|34608.4|34558.4|34640.6|34558.6|34607.3|34524.6|26
1646984680000|2022-03-11 07:44:40|34638.5|34527.3|34617.3|34567.3|34644|34579.2|34594.6|34527.3|17
1646984690000|2022-03-11 07:44:50|34649.1|34538.8|34610.6|34560.6|34651.8|34578.9|34598.5|34532.8|31
1646984700000|2022-03-11 07:45:00|34613.8|34563.8|34617.2|34567.2|34618.2|34568.2|34613.3|34563.3|27
1646984710000|2022-03-11 07:45:10|34618.2|34568.2|34615|34565|34647|34572.6|34592.6|34529|34
1646984720000|2022-03-11 07:45:20|34615.7|34565.7|34611.8|34561.8|34615.7|34565.7|34610.1|34560.1|25
1646984730000|2022-03-11 07:45:30|34611.9|34561.9|34610.7|34560.7|34615.5|34565.5|34606.3|34556.3|24
1646984740000|2022-03-11 07:45:40|34612|34562|34583.7|34563.7|34613.1|34563.7|34578|34558|16
1646984750000|2022-03-11 07:45:50|34583.5|34563.5|34607.3|34557.3|34641|34572.4|34583.5|34528.1|26
1646984760000|2022-03-11 07:46:00|34608.9|34558.9|34590.2|34570.2|34608.9|34571.4|34584.2|34551.2|29
1646984770000|2022-03-11 07:46:10|34590.3|34570.3|34591.9|34571.9|34592|34572|34588.7|34568.7|25
1646984780000|2022-03-11 07:46:20|34586.1|34566.1|34606.6|34556.6|34642.8|34577|34586.1|34528.8|33
1646984790000|2022-03-11 07:46:30|34606.8|34556.8|34582.7|34562.7|34607.8|34564.1|34580.4|34547.7|26
1646984800000|2022-03-11 07:46:40|34584.9|34564.9|34583.9|34563.9|34587.8|34567.8|34582.8|34562.8|20
1646984810000|2022-03-11 07:46:50|34583.8|34563.8|34613.8|34563.8|34638.7|34581|34583.8|34526.5|32
1646984820000|2022-03-11 07:47:00|34614.7|34564.7|34614.2|34564.2|34644|34564.9|34611.8|34533.4|21
1646984830000|2022-03-11 07:47:10|34612.7|34562.7|34598.1|34578.1|34615.5|34578.4|34598.1|34560.1|21
1646984840000|2022-03-11 07:47:20|34596.8|34576.8|34601|34581|34602.2|34582.2|34596.8|34576.8|25
1646984850000|2022-03-11 07:47:30|34601.1|34581.1|34592.6|34572.6|34601.4|34581.4|34591.4|34571.4|23
1646984860000|2022-03-11 07:47:40|34593.9|34573.9|34590.8|34570.8|34596|34576|34590.8|34570.8|21
1646984870000|2022-03-11 07:47:50|34590.4|34570.4|34605.6|34585.6|34606.8|34586.8|34589.7|34569.7|24
1646984880000|2022-03-11 07:48:00|34604.6|34584.6|34606.5|34586.5|34610.1|34590.1|34596.2|34576.2|30
1646984890000|2022-03-11 07:48:10|34597.4|34577.4|34603.9|34583.9|34604.3|34584.3|34597.4|34577.4|28
1646984900000|2022-03-11 07:48:20|34603.7|34583.7|34599.5|34579.5|34604.7|34584.7|34599.5|34579.5|23
1646984910000|2022-03-11 07:48:30|34599.1|34579.1|34599.3|34579.3|34606.9|34586.9|34598.6|34578.6|24
1646984920000|2022-03-11 07:48:40|34600.7|34580.7|34608.5|34588.5|34608.5|34588.5|34599.9|34579.9|23
1646984930000|2022-03-11 07:48:50|34607.9|34587.9|34609.6|34589.6|34659|34595.8|34605|34548.8|33
1646984940000|2022-03-11 07:49:00|34611.2|34591.2|34606.6|34586.6|34611.9|34591.9|34604.1|34584.1|22
1646984950000|2022-03-11 07:49:10|34606.2|34586.2|34612.3|34592.3|34612.5|34592.5|34606.2|34586.2|22
1646984960000|2022-03-11 07:49:20|34607.2|34587.2|34609.2|34589.2|34609.8|34589.8|34607.2|34587.2|15
1646984970000|2022-03-11 07:49:30|34609|34589|34607.5|34587.5|34609|34589|34603.5|34583.5|20
1646984980000|2022-03-11 07:49:40|34607.4|34587.4|34606.5|34586.5|34608.3|34588.3|34605.3|34585.3|28
1646984990000|2022-03-11 07:49:50|34606.7|34586.7|34611.4|34591.4|34611.4|34591.4|34600.5|34580.5|28
1646985000000|2022-03-11 07:50:00|34611.6|34591.6|34613.5|34593.5|34656.8|34596.1|34608.2|34543.9|23
1646985010000|2022-03-11 07:50:10|34613.2|34593.2|34614.6|34594.6|34617.1|34597.1|34607.8|34587.8|24
1646985020000|2022-03-11 07:50:20|34612.6|34592.6|34635.5|34615.5|34686.8|34620.2|34609.5|34575.6|30
1646985030000|2022-03-11 07:50:30|34635.4|34615.4|34631.5|34581.5|34662.2|34615.4|34610.2|34552|24
1646985040000|2022-03-11 07:50:40|34631.7|34581.7|34665.9|34553.3|34669.5|34605|34617.2|34549.5|31
1646985050000|2022-03-11 07:50:50|34665.2|34554.6|34635.5|34585.5|34665.2|34592.2|34634.3|34554.6|29
1646985060000|2022-03-11 07:51:00|34635.4|34585.4|34636.5|34586.5|34636.9|34586.9|34631.7|34581.7|26
1646985070000|2022-03-11 07:51:10|34636.8|34586.8|34638.4|34588.4|34670.6|34589.2|34636.8|34556.2|28
1646985080000|2022-03-11 07:51:20|34668.7|34558.6|34635.9|34585.9|34673.1|34599.1|34611.7|34554.9|28
1646985090000|2022-03-11 07:51:30|34635.1|34585.1|34638.6|34588.6|34666.6|34588.7|34631.1|34556.1|26
1646985100000|2022-03-11 07:51:40|34638.3|34588.3|34673.2|34560.3|34673.2|34592.6|34638.3|34560.3|22
1646985110000|2022-03-11 07:51:50|34672.1|34560.9|34642.4|34592.4|34673.3|34592.4|34640.3|34560.1|24
1646985120000|2022-03-11 07:52:00|34640.7|34590.7|34631.5|34581.5|34669.1|34590.7|34631.5|34553.7|25
1646985130000|2022-03-11 07:52:10|34632.3|34582.3|34665.1|34550.4|34666|34584.5|34631.8|34550.4|18
1646985140000|2022-03-11 07:52:20|34629.5|34550.3|34632.4|34582.4|34665.5|34582.9|34629.4|34550|31
1646985150000|2022-03-11 07:52:30|34632.9|34582.9|34665.8|34552.7|34667.5|34582.9|34632.9|34550.5|25
1646985160000|2022-03-11 07:52:40|34627.8|34577.8|34662|34551|34663.4|34581.9|34627.3|34550.4|23
1646985170000|2022-03-11 07:52:50|34631.6|34581.6|34634.2|34584.2|34634.8|34584.8|34631.1|34581.1|13
1646985180000|2022-03-11 07:53:00|34633.8|34583.8|34668.7|34554|34672.3|34587.2|34627.4|34549.9|22
1646985190000|2022-03-11 07:53:10|34667.1|34554.9|34635.8|34585.8|34669.4|34585.8|34635.2|34552.6|18
1646985200000|2022-03-11 07:53:20|34636|34586|34663.4|34552.5|34664.9|34586|34634.9|34551.8|19
1646985210000|2022-03-11 07:53:30|34633.9|34583.9|34613.8|34593.8|34633.9|34595.3|34610.5|34583.9|18
1646985220000|2022-03-11 07:53:40|34613.2|34593.2|34627|34577|34663|34598.2|34613.2|34547.3|22
1646985230000|2022-03-11 07:53:50|34626.6|34576.6|34658.8|34548|34660.4|34578.8|34626.6|34547|25
1646985240000|2022-03-11 07:54:00|34659|34547.9|34630.6|34580.6|34659|34580.7|34624.8|34547.9|25
1646985250000|2022-03-11 07:54:10|34630.4|34580.4|34613.5|34593.5|34632.7|34594.5|34612|34580.4|19
1646985260000|2022-03-11 07:54:20|34613.6|34593.6|34617.3|34597.3|34618.5|34598.5|34612.3|34592.3|21
1646985270000|2022-03-11 07:54:30|34617.4|34597.4|34633.1|34583.1|34662.3|34597.6|34616.5|34552.2|19
1646985280000|2022-03-11 07:54:40|34632.5|34582.5|34635.9|34585.9|34635.9|34585.9|34632.5|34582.5|23
1646985290000|2022-03-11 07:54:50|34636.2|34586.2|34609.8|34589.8|34636.4|34594.5|34605.7|34585.7|25
1646985300000|2022-03-11 07:55:00|34610.1|34590.1|34598.8|34578.8|34611.4|34591.4|34594.7|34574.7|34
1646985310000|2022-03-11 07:55:10|34596.5|34576.5|34579.9|34559.9|34597.3|34577.3|34579.9|34559.9|34
1646985320000|2022-03-11 07:55:20|34581.6|34561.6|34605.3|34585.3|34654.1|34588.9|34577.4|34543.8|31
1646985330000|2022-03-11 07:55:30|34608.5|34588.5|34618.1|34598.1|34618.9|34598.9|34606.1|34586.1|24
1646985340000|2022-03-11 07:55:40|34618.4|34598.4|34613.2|34593.2|34618.8|34598.8|34613.1|34593.1|17
1646985350000|2022-03-11 07:55:50|34612.7|34592.7|34619.9|34599.9|34624.7|34604.7|34612.7|34592.7|36
1646985360000|2022-03-11 07:56:00|34619.3|34599.3|34622.1|34602.1|34623|34603|34615.8|34595.8|35
1646985370000|2022-03-11 07:56:10|34622|34602|34622.8|34602.8|34627.6|34607.6|34619.8|34599.8|32
1646985380000|2022-03-11 07:56:20|34624.5|34604.5|34624.4|34604.4|34627.6|34607.6|34622.8|34602.8|30
1646985390000|2022-03-11 07:56:30|34625.7|34605.7|34649.3|34599.3|34675.5|34614.5|34625.6|34565.4|24
1646985400000|2022-03-11 07:56:40|34649.4|34599.4|34645.5|34595.5|34675.8|34599.5|34645.5|34564.1|23
1646985410000|2022-03-11 07:56:50|34644.1|34594.1|34639.1|34589.1|34646|34596|34635.3|34585.3|26
1646985420000|2022-03-11 07:57:00|34640.7|34590.7|34641.1|34591.1|34674.5|34595.4|34639.8|34560.9|32
1646985430000|2022-03-11 07:57:10|34641.3|34591.3|34640.2|34590.2|34677.1|34594.6|34638.8|34558.4|26
1646985440000|2022-03-11 07:57:20|34640.1|34590.1|34641.6|34591.6|34642.3|34592.3|34638.8|34588.8|26
1646985450000|2022-03-11 07:57:30|34642.6|34592.6|34630.2|34610.2|34647|34610.2|34626.9|34592.1|25
1646985460000|2022-03-11 07:57:40|34629.9|34609.9|34645.2|34595.2|34680.3|34613.5|34628.1|34555.5|27
1646985470000|2022-03-11 07:57:50|34677.3|34560|34651.8|34601.8|34683.9|34601.8|34645.2|34554|28
1646985480000|2022-03-11 07:58:00|34650.9|34600.9|34660.3|34610.3|34690.1|34610.3|34647.4|34567.5|32
1646985490000|2022-03-11 07:58:10|34653.8|34603.8|34692.8|34575.3|34695.6|34608|34653.8|34571.9|29
1646985500000|2022-03-11 07:58:20|34694.1|34574.7|34693.8|34577.1|34695.6|34577.4|34693.5|34574|26
1646985510000|2022-03-11 07:58:30|34693.5|34576.8|34657|34607|34693.5|34608.1|34654.1|34576.2|28
1646985520000|2022-03-11 07:58:40|34657.1|34607.1|34643|34623|34659|34623|34634|34600.6|32
1646985530000|2022-03-11 07:58:50|34640.6|34620.6|34659.8|34609.8|34693.8|34625.8|34637.8|34574.1|34
1646985540000|2022-03-11 07:59:00|34689.6|34578.6|34686.5|34575.9|34690.2|34609|34652.8|34572.8|34
1646985550000|2022-03-11 07:59:10|34686|34575.4|34655.6|34605.6|34689|34607.4|34655.6|34572.4|23
1646985560000|2022-03-11 07:59:20|34656.9|34606.9|34650.4|34600.4|34689.8|34608.2|34647.9|34568.2|36
1646985570000|2022-03-11 07:59:30|34649.9|34599.9|34633.9|34613.9|34649.9|34614.8|34630.6|34599.9|31
1646985580000|2022-03-11 07:59:40|34634.5|34614.5|34632.5|34612.5|34634.5|34614.5|34631.6|34611.6|18
1646985590000|2022-03-11 07:59:50|34632.4|34612.4|34639.2|34619.2|34682.8|34620.2|34631.1|34571.2|33
1646985600000|2022-03-11 08:00:00|34640.4|34620.4|34633.4|34613.4|34640.4|34620.4|34628.9|34608.9|35
1646985610000|2022-03-11 08:00:10|34634.8|34614.8|34637.3|34617.3|34639.6|34619.6|34633|34613|33
1646985620000|2022-03-11 08:00:20|34637|34617|34651.3|34601.3|34683.9|34623.8|34629.7|34568.5|35
1646985630000|2022-03-11 08:00:30|34652.1|34602.1|34635.4|34615.4|34653.5|34615.7|34633.4|34601.2|22
1646985640000|2022-03-11 08:00:40|34635.3|34615.3|34633.3|34613.3|34635.8|34615.8|34630.4|34610.4|33
1646985650000|2022-03-11 08:00:50|34631.5|34611.5|34636.3|34616.3|34639.1|34619.1|34631.5|34611.5|27
1646985660000|2022-03-11 08:01:00|34629.8|34609.8|34640.8|34620.8|34641.8|34621.8|34629.8|34609.8|31
1646985670000|2022-03-11 08:01:10|34640.9|34620.9|34640.3|34620.3|34641.9|34621.9|34637.6|34617.6|31
1646985680000|2022-03-11 08:01:20|34639.8|34619.8|34638|34618|34640.7|34620.7|34636.8|34616.8|28
1646985690000|2022-03-11 08:01:30|34638.1|34618.1|34635.4|34615.4|34642.1|34622.1|34631.4|34611.4|21
1646985700000|2022-03-11 08:01:40|34642.2|34622.2|34641.4|34621.4|34644.5|34624.5|34639.6|34619.6|25
1646985710000|2022-03-11 08:01:50|34640.5|34620.5|34622|34602|34642.6|34622.6|34622|34602|17
1646985720000|2022-03-11 08:02:00|34640.4|34620.4|34635.9|34615.9|34643|34623|34625.6|34605.6|30
1646985730000|2022-03-11 08:02:10|34635.3|34615.3|34630.5|34610.5|34635.9|34615.9|34625.8|34605.8|26
1646985740000|2022-03-11 08:02:20|34630.6|34610.6|34632.6|34612.6|34632.9|34612.9|34630.6|34610.6|31
1646985750000|2022-03-11 08:02:30|34632.1|34612.1|34627.6|34607.6|34632.1|34612.1|34626.6|34606.6|24
1646985760000|2022-03-11 08:02:40|34628.9|34608.9|34630.8|34610.8|34633.5|34613.5|34627|34607|33
1646985770000|2022-03-11 08:02:50|34630.5|34610.5|34621.6|34601.6|34630.5|34610.5|34621.2|34601.2|23
1646985780000|2022-03-11 08:03:00|34622.8|34602.8|34614.6|34594.6|34623.5|34603.5|34613.8|34593.8|37
1646985790000|2022-03-11 08:03:10|34615|34595|34606.2|34586.2|34617.5|34597.5|34605.1|34585.1|29
1646985800000|2022-03-11 08:03:20|34607.1|34587.1|34596.9|34576.9|34609.5|34589.5|34592.2|34572.2|38
1646985810000|2022-03-11 08:03:30|34594.9|34574.9|34593.3|34573.3|34596.3|34576.3|34590.3|34570.3|36
1646985820000|2022-03-11 08:03:40|34593.4|34573.4|34612.9|34592.9|34615|34595|34589.1|34569.1|29
1646985830000|2022-03-11 08:03:50|34612.7|34592.7|34617.8|34597.8|34618.4|34598.4|34612.3|34592.3|29
1646985840000|2022-03-11 08:04:00|34617.6|34597.6|34621.1|34601.1|34621.4|34601.4|34616.7|34596.7|35
1646985850000|2022-03-11 08:04:10|34621.3|34601.3|34627.6|34607.6|34627.9|34607.9|34620.7|34600.7|24
1646985860000|2022-03-11 08:04:20|34628.3|34608.3|34637|34617|34637.1|34617.1|34627.3|34607.3|34
1646985870000|2022-03-11 08:04:30|34635.8|34615.8|34634.9|34614.9|34638.3|34618.3|34633.3|34613.3|31
1646985880000|2022-03-11 08:04:40|34634.7|34614.7|34645.4|34625.4|34645.9|34625.9|34633.8|34613.8|37
1646985890000|2022-03-11 08:04:50|34645.1|34625.1|34649.5|34629.5|34650.7|34630.7|34643|34623|38
1646985900000|2022-03-11 08:05:00|34649.4|34629.4|34649.6|34629.6|34650.4|34630.4|34648.6|34628.6|33
1646985910000|2022-03-11 08:05:10|34649.5|34629.5|34651.1|34631.1|34652.8|34632.8|34649.4|34629.4|30
1646985920000|2022-03-11 08:05:20|34651.2|34631.2|34654.6|34634.6|34655.1|34635.1|34651.2|34631.2|23
1646985930000|2022-03-11 08:05:30|34652.6|34632.6|34656.3|34636.3|34657.3|34637.3|34647.3|34627.3|35
1646985940000|2022-03-11 08:05:40|34656.1|34636.1|34639|34619|34656.4|34636.4|34634.8|34614.8|37
1646985950000|2022-03-11 08:05:50|34638.9|34618.9|34647.2|34627.2|34647.3|34627.3|34638.5|34618.5|36
1646985960000|2022-03-11 08:06:00|34646.3|34626.3|34636.5|34616.5|34647.1|34627.1|34633.3|34613.3|38
1646985970000|2022-03-11 08:06:10|34636.6|34616.6|34631.3|34611.3|34638.6|34618.6|34628.5|34608.5|33
1646985980000|2022-03-11 08:06:20|34630.7|34610.7|34628.7|34608.7|34634.2|34614.2|34628.7|34608.7|32
1646985990000|2022-03-11 08:06:30|34628.5|34608.5|34632.6|34612.6|34633.5|34613.5|34625.9|34605.9|31
1646986000000|2022-03-11 08:06:40|34632.5|34612.5|34633.6|34613.6|34636|34616|34631.5|34611.5|30
1646986010000|2022-03-11 08:06:50|34634.2|34614.2|34637.8|34617.8|34638.7|34618.7|34633.9|34613.9|37
1646986020000|2022-03-11 08:07:00|34638.6|34618.6|34639.1|34619.1|34643.3|34623.3|34636.7|34616.7|36
1646986030000|2022-03-11 08:07:10|34639.2|34619.2|34633.7|34613.7|34645.4|34625.4|34633.7|34613.7|32
1646986040000|2022-03-11 08:07:20|34634.2|34614.2|34634.6|34614.6|34637.1|34617.1|34633.3|34613.3|32
1646986050000|2022-03-11 08:07:30|34634.9|34614.9|34640.4|34620.4|34640.7|34620.7|34634.8|34614.8|31
1646986060000|2022-03-11 08:07:40|34643.3|34623.3|34639.9|34619.9|34643.3|34623.3|34639.7|34619.7|28
1646986070000|2022-03-11 08:07:50|34640.5|34620.5|34641|34621|34641.3|34621.3|34639.1|34619.1|29
1646986080000|2022-03-11 08:08:00|34641.3|34621.3|34645.2|34625.2|34647.3|34627.3|34640.5|34620.5|29
1646986090000|2022-03-11 08:08:10|34645.1|34625.1|34645.2|34625.2|34647|34627|34644.7|34624.7|26
1646986100000|2022-03-11 08:08:20|34644.5|34624.5|34642.3|34622.3|34645.2|34625.2|34642|34622|28
1646986110000|2022-03-11 08:08:30|34641.7|34621.7|34643.2|34623.2|34644.1|34624.1|34640.9|34620.9|31
1646986120000|2022-03-11 08:08:40|34642.9|34622.9|34651.2|34631.2|34654.5|34634.5|34642.8|34622.8|34
1646986130000|2022-03-11 08:08:50|34651.6|34631.6|34651.9|34631.9|34652.3|34632.3|34649.2|34629.2|29
1646986140000|2022-03-11 08:09:00|34652.3|34632.3|34672.2|34652.2|34672.2|34652.2|34652.1|34632.1|35
1646986150000|2022-03-11 08:09:10|34672.3|34652.3|34672.7|34652.7|34677.4|34657.4|34667.9|34647.9|35
1646986160000|2022-03-11 08:09:20|34671.8|34651.8|34662.9|34642.9|34671.8|34651.8|34661.7|34641.7|39
1646986170000|2022-03-11 08:09:30|34663.4|34643.4|34666.4|34646.4|34668.1|34648.1|34663.1|34643.1|29
1646986180000|2022-03-11 08:09:40|34666.6|34646.6|34663.9|34643.9|34666.6|34646.6|34663.7|34643.7|26
1646986190000|2022-03-11 08:09:50|34665.7|34645.7|34662.1|34642.1|34666.5|34646.5|34660.6|34640.6|29
1646986200000|2022-03-11 08:10:00|34661.5|34641.5|34660.2|34640.2|34665.3|34645.3|34660.2|34640.2|34
1646986210000|2022-03-11 08:10:10|34659|34639|34660|34640|34661.8|34641.8|34658.6|34638.6|32
1646986220000|2022-03-11 08:10:20|34659.4|34639.4|34661.8|34641.8|34662.3|34642.3|34658.1|34638.1|25
1646986230000|2022-03-11 08:10:30|34661.9|34641.9|34662.5|34642.5|34665.9|34645.9|34660.7|34640.7|17
1646986240000|2022-03-11 08:10:40|34662.7|34642.7|34665.3|34645.3|34670.1|34650.1|34661.7|34641.7|33
1646986250000|2022-03-11 08:10:50|34664.5|34644.5|34671.5|34651.5|34674.1|34654.1|34663.5|34643.5|25
1646986260000|2022-03-11 08:11:00|34671|34651|34670.9|34650.9|34675.4|34655.4|34669.3|34649.3|26
1646986270000|2022-03-11 08:11:10|34670.3|34650.3|34666.7|34646.7|34672.7|34652.7|34666.7|34646.7|29
1646986280000|2022-03-11 08:11:20|34666.5|34646.5|34666.9|34646.9|34670.3|34650.3|34666.1|34646.1|28
1646986290000|2022-03-11 08:11:30|34666.5|34646.5|34667.9|34647.9|34668.5|34648.5|34665.1|34645.1|32
1646986300000|2022-03-11 08:11:40|34667.8|34647.8|34671|34651|34671.2|34651.2|34667.1|34647.1|23
1646986310000|2022-03-11 08:11:50|34671.2|34651.2|34672.9|34652.9|34674.3|34654.3|34671.1|34651.1|24
1646986320000|2022-03-11 08:12:00|34673.4|34653.4|34670.7|34650.7|34674.9|34654.9|34669.7|34649.7|24
1646986330000|2022-03-11 08:12:10|34674.7|34654.7|34675.8|34655.8|34677.7|34657.7|34672.8|34652.8|34
1646986340000|2022-03-11 08:12:20|34675.7|34655.7|34676.8|34656.8|34679.9|34659.9|34675.7|34655.7|31
1646986350000|2022-03-11 08:12:30|34676.4|34656.4|34672.3|34652.3|34676.4|34656.4|34672.3|34652.3|25
1646986360000|2022-03-11 08:12:40|34672.9|34652.9|34671.3|34651.3|34673.8|34653.8|34668.6|34648.6|36
1646986370000|2022-03-11 08:12:50|34671.4|34651.4|34673|34653|34675.4|34655.4|34670.9|34650.9|32
1646986380000|2022-03-11 08:13:00|34673.4|34653.4|34671|34651|34675.2|34655.2|34670.6|34650.6|30
1646986390000|2022-03-11 08:13:10|34672.2|34652.2|34670.6|34650.6|34673|34653|34670.3|34650.3|23
1646986400000|2022-03-11 08:13:20|34670.2|34650.2|34676.1|34656.1|34677.6|34657.6|34670.2|34650.2|29
1646986410000|2022-03-11 08:13:30|34676.7|34656.7|34675.6|34655.6|34677.1|34657.1|34674.3|34654.3|31
1646986420000|2022-03-11 08:13:40|34675.5|34655.5|34676.7|34656.7|34678|34658|34674|34654|32
1646986430000|2022-03-11 08:13:50|34677.2|34657.2|34677.6|34657.6|34680.7|34660.7|34676|34656|30
1646986440000|2022-03-11 08:14:00|34677.8|34657.8|34677|34657|34679.2|34659.2|34675.6|34655.6|35
1646986450000|2022-03-11 08:14:10|34677.5|34657.5|34666.6|34646.6|34678.4|34658.4|34666.6|34646.6|33
1646986460000|2022-03-11 08:14:20|34668.3|34648.3|34667|34647|34669|34649|34665|34645|35
1646986470000|2022-03-11 08:14:30|34666.9|34646.9|34666.5|34646.5|34669.8|34649.8|34664.5|34644.5|34
1646986480000|2022-03-11 08:14:40|34666|34646|34672.5|34652.5|34675.6|34655.6|34665.9|34645.9|34
1646986490000|2022-03-11 08:14:50|34669.7|34649.7|34673.7|34653.7|34673.8|34653.8|34669.7|34649.7|34
1646986500000|2022-03-11 08:15:00|34673.5|34653.5|34666|34646|34674.5|34654.5|34663.8|34643.8|36
1646986510000|2022-03-11 08:15:10|34666.1|34646.1|34662.9|34642.9|34666.5|34646.5|34661.3|34641.3|29
1646986520000|2022-03-11 08:15:20|34662.5|34642.5|34664.2|34644.2|34665.7|34645.7|34661.9|34641.9|31
1646986530000|2022-03-11 08:15:30|34664.3|34644.3|34663.7|34643.7|34667.1|34647.1|34663.5|34643.5|35
1646986540000|2022-03-11 08:15:40|34663.9|34643.9|34666|34646|34666|34646|34663.4|34643.4|27
1646986550000|2022-03-11 08:15:50|34665.7|34645.7|34665|34645|34668.9|34648.9|34665|34645|29
1646986560000|2022-03-11 08:16:00|34665.2|34645.2|34666.1|34646.1|34667.4|34647.4|34664.4|34644.4|33
1646986570000|2022-03-11 08:16:10|34665.8|34645.8|34675.9|34655.9|34678.4|34658.4|34665.8|34645.8|37
1646986580000|2022-03-11 08:16:20|34675.5|34655.5|34676.7|34656.7|34682.2|34662.2|34674.9|34654.9|38
1646986590000|2022-03-11 08:16:30|34675.7|34655.7|34671.7|34651.7|34676.1|34656.1|34671.5|34651.5|34
1646986600000|2022-03-11 08:16:40|34671.1|34651.1|34674.4|34654.4|34675.5|34655.5|34670.9|34650.9|32
1646986610000|2022-03-11 08:16:50|34674.3|34654.3|34675|34655|34675.8|34655.8|34673|34653|29
1646986620000|2022-03-11 08:17:00|34674.9|34654.9|34672.9|34652.9|34676|34656|34669.7|34649.7|36
1646986630000|2022-03-11 08:17:10|34674.3|34654.3|34674.3|34654.3|34675.1|34655.1|34671.7|34651.7|32
1646986640000|2022-03-11 08:17:20|34674|34654|34671.9|34651.9|34674.1|34654.1|34671.7|34651.7|28
1646986650000|2022-03-11 08:17:30|34671.6|34651.6|34669.1|34649.1|34674|34654|34667.3|34647.3|28
1646986660000|2022-03-11 08:17:40|34669|34649|34669.6|34649.6|34673.2|34653.2|34668.1|34648.1|35
1646986670000|2022-03-11 08:17:50|34669.9|34649.9|34668|34648|34671.1|34651.1|34667.5|34647.5|23
1646986680000|2022-03-11 08:18:00|34667.7|34647.7|34669.6|34649.6|34673.5|34653.5|34667.4|34647.4|36
1646986690000|2022-03-11 08:18:10|34669.8|34649.8|34672.8|34652.8|34675.6|34655.6|34668|34648|35
1646986700000|2022-03-11 08:18:20|34672.1|34652.1|34670.8|34650.8|34674.3|34654.3|34670.3|34650.3|27
1646986710000|2022-03-11 08:18:30|34671.8|34651.8|34672.3|34652.3|34674.2|34654.2|34669.4|34649.4|31
1646986720000|2022-03-11 08:18:40|34673.3|34653.3|34668.9|34648.9|34673.7|34653.7|34667.4|34647.4|32
1646986730000|2022-03-11 08:18:50|34668.8|34648.8|34674.6|34654.6|34675.3|34655.3|34668.8|34648.8|31
1646986740000|2022-03-11 08:19:00|34674.9|34654.9|34673.8|34653.8|34687.7|34655.5|34673.8|34634.6|34
1646986750000|2022-03-11 08:19:10|34673.9|34653.9|34674.3|34654.3|34674.4|34654.4|34672.6|34652.6|29
1646986760000|2022-03-11 08:19:20|34673.4|34653.4|34672.6|34652.6|34674|34654|34672.3|34652.3|23
1646986770000|2022-03-11 08:19:30|34673.1|34653.1|34673.1|34653.1|34673.8|34653.8|34669.1|34649.1|31
1646986780000|2022-03-11 08:19:40|34672.5|34652.5|34672.3|34652.3|34672.5|34652.5|34667.5|34647.5|30
1646986790000|2022-03-11 08:19:50|34671.8|34651.8|34678.4|34658.4|34726.1|34660.3|34668.7|34610|36
1646986800000|2022-03-11 08:20:00|34678.8|34658.8|34677.3|34657.3|34680.2|34660.2|34673.7|34653.7|32
1646986810000|2022-03-11 08:20:10|34678.5|34658.5|34674.8|34654.8|34681.6|34661.6|34674.6|34654.6|35
1646986820000|2022-03-11 08:20:20|34675.1|34655.1|34677.8|34657.8|34678.6|34658.6|34674.9|34654.9|28
1646986830000|2022-03-11 08:20:30|34677.9|34657.9|34677.5|34657.5|34681.2|34661.2|34676.1|34656.1|30
1646986840000|2022-03-11 08:20:40|34678.1|34658.1|34673.2|34653.2|34680.2|34660.2|34672.2|34652.2|33
1646986850000|2022-03-11 08:20:50|34672.8|34652.8|34671.8|34651.8|34675.1|34655.1|34671.8|34651.8|27
1646986860000|2022-03-11 08:21:00|34672|34652|34672.3|34652.3|34674.1|34654.1|34670.1|34650.1|32
1646986870000|2022-03-11 08:21:10|34672.5|34652.5|34670.9|34650.9|34672.9|34652.9|34669.1|34649.1|30
1646986880000|2022-03-11 08:21:20|34671.4|34651.4|34673.5|34653.5|34675.6|34655.6|34670.6|34650.6|29
1646986890000|2022-03-11 08:21:30|34673|34653|34676|34656|34678.4|34658.4|34671.4|34651.4|37
1646986900000|2022-03-11 08:21:40|34674.4|34654.4|34673.4|34653.4|34675.5|34655.5|34671.2|34651.2|32
1646986910000|2022-03-11 08:21:50|34673|34653|34676.2|34656.2|34679|34659|34671.2|34651.2|33
1646986920000|2022-03-11 08:22:00|34677|34657|34675.6|34655.6|34677|34657|34674.2|34654.2|26
1646986930000|2022-03-11 08:22:10|34675.8|34655.8|34675.7|34655.7|34679.9|34659.9|34672.4|34652.4|36
1646986940000|2022-03-11 08:22:20|34675.2|34655.2|34684.8|34664.8|34685.1|34665.1|34674.4|34654.4|29
1646986950000|2022-03-11 08:22:30|34683.9|34663.9|34677.6|34657.6|34687.3|34667.3|34676.5|34656.5|35
1646986960000|2022-03-11 08:22:40|34678|34658|34672.6|34652.6|34679.6|34659.6|34670.3|34650.3|35
1646986970000|2022-03-11 08:22:50|34671.8|34651.8|34675.2|34655.2|34676.2|34656.2|34671.8|34651.8|32
1646986980000|2022-03-11 08:23:00|34675.7|34655.7|34675.7|34655.7|34676.6|34656.6|34670.3|34650.3|29
1646986990000|2022-03-11 08:23:10|34675.9|34655.9|34673.7|34653.7|34676.4|34656.4|34671.3|34651.3|28
1646987000000|2022-03-11 08:23:20|34673.2|34653.2|34671.5|34651.5|34673.4|34653.4|34670.8|34650.8|24
1646987010000|2022-03-11 08:23:30|34672.4|34652.4|34668.2|34648.2|34674.4|34654.4|34667.1|34647.1|27
1646987020000|2022-03-11 08:23:40|34667|34647|34671.6|34651.6|34671.6|34651.6|34666.5|34646.5|33
1646987030000|2022-03-11 08:23:50|34670.9|34650.9|34667.4|34647.4|34671.4|34651.4|34666.9|34646.9|20
1646987040000|2022-03-11 08:24:00|34667.6|34647.6|34668.4|34648.4|34673.2|34653.2|34655.7|34635.7|32
1646987050000|2022-03-11 08:24:10|34672.8|34652.8|34688.2|34638.2|34718.6|34658.3|34672.8|34604.2|39
1646987060000|2022-03-11 08:24:20|34684.4|34634.4|34668.2|34648.2|34685.6|34652.8|34665.8|34634.2|38
1646987070000|2022-03-11 08:24:30|34666.1|34646.1|34665.8|34645.8|34667.7|34647.7|34662.4|34642.4|38
1646987080000|2022-03-11 08:24:40|34666.1|34646.1|34667.1|34647.1|34670|34650|34664.7|34644.7|29
1646987090000|2022-03-11 08:24:50|34666.8|34646.8|34667.3|34647.3|34668.6|34648.6|34666.1|34646.1|34
1646987100000|2022-03-11 08:25:00|34667.2|34647.2|34665.6|34645.6|34668.8|34648.8|34664.4|34644.4|31
1646987110000|2022-03-11 08:25:10|34664.8|34644.8|34680.3|34630.3|34713.7|34646|34664.7|34597.7|36
1646987120000|2022-03-11 08:25:20|34681.6|34631.6|34677.6|34627.6|34714.4|34632.9|34677.5|34599.1|35
1646987130000|2022-03-11 08:25:30|34678.5|34628.5|34709.2|34599.1|34709.6|34629.9|34676.7|34599.1|30
1646987140000|2022-03-11 08:25:40|34677.9|34627.9|34715.6|34604.6|34716.1|34637.9|34677.9|34603.3|36
1646987150000|2022-03-11 08:25:50|34714.7|34603.8|34685.9|34635.9|34717.3|34655.8|34672.7|34603.3|36
1646987160000|2022-03-11 08:26:00|34689.4|34639.4|34717.3|34606|34718.8|34639.4|34683.7|34602.6|30
1646987170000|2022-03-11 08:26:10|34687.1|34637.1|34695.5|34645.5|34695.5|34645.5|34685.5|34635.5|35
1646987180000|2022-03-11 08:26:20|34694.9|34644.9|34692.6|34642.6|34724.7|34649.3|34691.9|34609.5|31
1646987190000|2022-03-11 08:26:30|34693.3|34643.3|34692.1|34642.1|34721.3|34644.2|34688.7|34610.4|38
1646987200000|2022-03-11 08:26:40|34690.8|34640.8|34692.7|34642.7|34722.3|34643.9|34688.9|34611.5|28
1646987210000|2022-03-11 08:26:50|34693.8|34643.8|34689|34639|34693.8|34643.8|34688.8|34638.8|34
1646987220000|2022-03-11 08:27:00|34689.4|34639.4|34686.3|34636.3|34721.5|34642|34686.3|34608.8|38
1646987230000|2022-03-11 08:27:10|34686.2|34636.2|34687.4|34637.4|34719.1|34639.3|34686.2|34609|29
1646987240000|2022-03-11 08:27:20|34687.9|34637.9|34687.3|34637.3|34719.2|34640.6|34686.2|34609|31
1646987250000|2022-03-11 08:27:30|34684.9|34634.9|34685.5|34635.5|34688|34638|34683.6|34633.6|35
1646987260000|2022-03-11 08:27:40|34685.1|34635.1|34682.1|34632.1|34688.1|34638.1|34682.1|34632.1|27
1646987270000|2022-03-11 08:27:50|34682.5|34632.5|34666|34646|34684.7|34648.4|34665.6|34630.4|32
1646987280000|2022-03-11 08:28:00|34666.6|34646.6|34671|34651|34672.6|34652.6|34666|34646|24
1646987290000|2022-03-11 08:28:10|34670.5|34650.5|34684.6|34634.6|34714.8|34650.5|34670.5|34604.7|17
1646987300000|2022-03-11 08:28:20|34683.7|34633.7|34680.4|34630.4|34712.4|34634.2|34680.3|34599.9|37
1646987310000|2022-03-11 08:28:30|34681.5|34631.5|34677.4|34627.4|34712.4|34632.3|34676.5|34595.3|33
1646987320000|2022-03-11 08:28:40|34708|34597.1|34679.6|34629.6|34708|34631.2|34675.6|34593.4|30
1646987330000|2022-03-11 08:28:50|34679|34629|34677.7|34627.7|34679.6|34629.6|34676.8|34626.8|28
1646987340000|2022-03-11 08:29:00|34677.3|34627.3|34684.7|34634.7|34684.8|34634.8|34675.3|34625.3|15
1646987350000|2022-03-11 08:29:10|34684.6|34634.6|34664.4|34644.4|34688|34652.5|34663.3|34626.6|25
1646987360000|2022-03-11 08:29:20|34665.2|34645.2|34666.6|34646.6|34674.8|34654.8|34664.2|34644.2|38
1646987370000|2022-03-11 08:29:30|34670.7|34650.7|34713.6|34600|34718.8|34661.4|34663.2|34596.6|22
1646987380000|2022-03-11 08:29:40|34685.1|34635.1|34712.9|34597.9|34715.9|34635.1|34685.1|34597|30
1646987390000|2022-03-11 08:29:50|34713.2|34598.1|34682.4|34632.4|34713.6|34633.9|34682|34595.4|23
1646987400000|2022-03-11 08:30:00|34682|34632|34671.4|34651.4|34683.9|34660.8|34669.8|34632|34
1646987410000|2022-03-11 08:30:10|34670.2|34650.2|34672.4|34652.4|34675.8|34655.8|34668.3|34648.3|32
1646987420000|2022-03-11 08:30:20|34677.1|34657.1|34677.3|34657.3|34682.1|34662.1|34673|34653|37
1646987430000|2022-03-11 08:30:30|34687.5|34667.5|34682|34662|34687.5|34667.5|34679.2|34659.2|25
1646987440000|2022-03-11 08:30:40|34679.9|34659.9|34681.7|34661.7|34683.1|34663.1|34678.7|34658.7|32
1646987450000|2022-03-11 08:30:50|34681.2|34661.2|34681.6|34661.6|34682.3|34662.3|34680.8|34660.8|17
1646987460000|2022-03-11 08:31:00|34681.8|34661.8|34681.9|34661.9|34684.8|34664.8|34679.6|34659.6|23
1646987470000|2022-03-11 08:31:10|34680.4|34660.4|34684.1|34664.1|34686.8|34666.8|34680.2|34660.2|18
1646987480000|2022-03-11 08:31:20|34683.3|34663.3|34681|34661|34687|34667|34679.1|34659.1|29
1646987490000|2022-03-11 08:31:30|34680.4|34660.4|34685|34665|34687.6|34667.6|34680.1|34660.1|25
1646987500000|2022-03-11 08:31:40|34685.9|34665.9|34687|34667|34687|34667|34684|34664|27
1646987510000|2022-03-11 08:31:50|34685.4|34665.4|34685|34665|34689|34669|34684.2|34664.2|21
1646987520000|2022-03-11 08:32:00|34686.8|34666.8|34685.5|34665.5|34688.7|34668.7|34685.3|34665.3|25
1646987530000|2022-03-11 08:32:10|34685.6|34665.6|34677.4|34657.4|34685.6|34665.6|34677.1|34657.1|27
1646987540000|2022-03-11 08:32:20|34680.7|34660.7|34677.3|34657.3|34682.2|34662.2|34677.3|34657.3|30
1646987550000|2022-03-11 08:32:30|34676.7|34656.7|34678.7|34658.7|34680.3|34660.3|34676.7|34656.7|33
1646987560000|2022-03-11 08:32:40|34679.2|34659.2|34673.1|34653.1|34679.6|34659.6|34673.1|34653.1|23
1646987570000|2022-03-11 08:32:50|34673.5|34653.5|34670.2|34650.2|34673.7|34653.7|34668.9|34648.9|28
1646987580000|2022-03-11 08:33:00|34670|34650|34671.3|34651.3|34675.5|34655.5|34669.2|34649.2|28
1646987590000|2022-03-11 08:33:10|34673.4|34653.4|34675.9|34655.9|34675.9|34655.9|34671.7|34651.7|24
1646987600000|2022-03-11 08:33:20|34676.1|34656.1|34676.1|34656.1|34678.8|34658.8|34675.7|34655.7|32
1646987610000|2022-03-11 08:33:30|34676.7|34656.7|34677.9|34657.9|34678.6|34658.6|34676.7|34656.7|27
1646987620000|2022-03-11 08:33:40|34677.4|34657.4|34681.6|34661.6|34682.4|34662.4|34677.2|34657.2|23
1646987630000|2022-03-11 08:33:50|34681.2|34661.2|34684.9|34664.9|34685.5|34665.5|34679.3|34659.3|33
1646987640000|2022-03-11 08:34:00|34685.1|34665.1|34681.3|34661.3|34687.7|34667.7|34681.3|34661.3|32
1646987650000|2022-03-11 08:34:10|34682.2|34662.2|34681.5|34661.5|34682.6|34662.6|34676.9|34656.9|34
1646987660000|2022-03-11 08:34:20|34679.7|34659.7|34683.5|34663.5|34683.7|34663.7|34679.5|34659.5|26
1646987670000|2022-03-11 08:34:30|34683.1|34663.1|34681.1|34661.1|34683.4|34663.4|34678.1|34658.1|19
1646987680000|2022-03-11 08:34:40|34680.5|34660.5|34681.3|34661.3|34681.9|34661.9|34676.7|34656.7|23
1646987690000|2022-03-11 08:34:50|34678.9|34658.9|34675.4|34655.4|34681.4|34661.4|34675.4|34655.4|24
1646987700000|2022-03-11 08:35:00|34675|34655|34674.3|34654.3|34676.6|34656.6|34672.5|34652.5|24
1646987710000|2022-03-11 08:35:10|34674.5|34654.5|34680.1|34660.1|34680.7|34660.7|34674.5|34654.5|23
1646987720000|2022-03-11 08:35:20|34678.1|34658.1|34669.8|34649.8|34688.5|34660.9|34668.3|34636.5|34
1646987730000|2022-03-11 08:35:30|34669.2|34649.2|34671.6|34651.6|34671.6|34651.6|34666.3|34646.3|25
1646987740000|2022-03-11 08:35:40|34672.8|34652.8|34676.5|34656.5|34676.7|34656.7|34671.8|34651.8|33
1646987750000|2022-03-11 08:35:50|34676.7|34656.7|34678|34658|34679.5|34659.5|34676.4|34656.4|30
1646987760000|2022-03-11 08:36:00|34678.3|34658.3|34681.3|34661.3|34681.3|34661.3|34678.2|34658.2|21
1646987770000|2022-03-11 08:36:10|34681.5|34661.5|34678.3|34658.3|34683.4|34663.4|34678.2|34658.2|23
1646987780000|2022-03-11 08:36:20|34678|34658|34672.6|34652.6|34678|34658|34671.3|34651.3|31
1646987790000|2022-03-11 08:36:30|34674.2|34654.2|34674.7|34654.7|34677.4|34657.4|34672.2|34652.2|35
1646987800000|2022-03-11 08:36:40|34675.5|34655.5|34679.4|34659.4|34686.5|34666.5|34675.5|34655.5|36
1646987810000|2022-03-11 08:36:50|34679.2|34659.2|34676|34656|34679.5|34659.5|34675.5|34655.5|30
1646987820000|2022-03-11 08:37:00|34675.7|34655.7|34677|34657|34677.2|34657.2|34674.7|34654.7|33
1646987830000|2022-03-11 08:37:10|34677.3|34657.3|34677.2|34657.2|34679.4|34659.4|34676|34656|26
1646987840000|2022-03-11 08:37:20|34677.4|34657.4|34682.1|34662.1|34683.5|34663.5|34677.4|34657.4|32
1646987850000|2022-03-11 08:37:30|34681.7|34661.7|34688.5|34668.5|34691.6|34671.6|34681.1|34661.1|26
1646987860000|2022-03-11 08:37:40|34690.2|34670.2|34687.6|34667.6|34690.2|34670.2|34687.5|34667.5|22
1646987870000|2022-03-11 08:37:50|34687.7|34667.7|34688.3|34668.3|34689|34669|34687.1|34667.1|22
1646987880000|2022-03-11 08:38:00|34690.3|34670.3|34688|34668|34691.8|34671.8|34687.2|34667.2|24
1646987890000|2022-03-11 08:38:10|34689.1|34669.1|34686.8|34666.8|34689.1|34669.1|34685.3|34665.3|24
1646987900000|2022-03-11 08:38:20|34686.5|34666.5|34687.7|34667.7|34690.9|34670.9|34686.3|34666.3|29
1646987910000|2022-03-11 08:38:30|34687.3|34667.3|34686.7|34666.7|34687.3|34667.3|34685.2|34665.2|20
1646987920000|2022-03-11 08:38:40|34686.8|34666.8|34684.8|34664.8|34687.1|34667.1|34683.6|34663.6|32
1646987930000|2022-03-11 08:38:50|34684.1|34664.1|34691.9|34671.9|34691.9|34671.9|34684.1|34664.1|31
1646987940000|2022-03-11 08:39:00|34690.1|34670.1|34696|34676|34696.8|34676.8|34689.4|34669.4|26
1646987950000|2022-03-11 08:39:10|34695.1|34675.1|34697.5|34677.5|34698.9|34678.9|34693.5|34673.5|31
1646987960000|2022-03-11 08:39:20|34698|34678|34700.1|34680.1|34701.8|34681.8|34697|34677|35
1646987970000|2022-03-11 08:39:30|34700.3|34680.3|34712|34692|34712|34692|34700.3|34680.3|28
1646987980000|2022-03-11 08:39:40|34712.6|34692.6|34706.5|34686.5|34712.9|34692.9|34706|34686|24
1646987990000|2022-03-11 08:39:50|34705.8|34685.8|34703.2|34683.2|34705.8|34685.8|34703.1|34683.1|21
1646988000000|2022-03-11 08:40:00|34703.5|34683.5|34704.6|34684.6|34704.8|34684.8|34701.3|34681.3|28
1646988010000|2022-03-11 08:40:10|34704.7|34684.7|34708.5|34688.5|34709.2|34689.2|34703.4|34683.4|28
1646988020000|2022-03-11 08:40:20|34708.1|34688.1|34706.8|34686.8|34708.9|34688.9|34705.3|34685.3|24
1646988030000|2022-03-11 08:40:30|34706.5|34686.5|34705|34685|34707.1|34687.1|34704.2|34684.2|22
1646988040000|2022-03-11 08:40:40|34705.2|34685.2|34705.4|34685.4|34706.8|34686.8|34705|34685|28
1646988050000|2022-03-11 08:40:50|34705.5|34685.5|34708.9|34688.9|34710.1|34690.1|34705.5|34685.5|27
1646988060000|2022-03-11 08:41:00|34707|34687|34705.5|34685.5|34707.6|34687.6|34703.3|34683.3|33
1646988070000|2022-03-11 08:41:10|34706|34686|34705.8|34685.8|34707|34687|34705.6|34685.6|32
1646988080000|2022-03-11 08:41:20|34705.5|34685.5|34703.2|34683.2|34708.1|34688.1|34702.3|34682.3|23
1646988090000|2022-03-11 08:41:30|34701.3|34681.3|34701.4|34681.4|34703.8|34683.8|34693.9|34673.9|27
1646988100000|2022-03-11 08:41:40|34701.7|34681.7|34694.1|34674.1|34701.7|34681.7|34692.8|34672.8|27
1646988110000|2022-03-11 08:41:50|34694.2|34674.2|34694.3|34674.3|34694.4|34674.4|34691.9|34671.9|21
1646988120000|2022-03-11 08:42:00|34694.6|34674.6|34701|34681|34702.5|34682.5|34694.5|34674.5|32
1646988130000|2022-03-11 08:42:10|34701.3|34681.3|34699.7|34679.7|34701.8|34681.8|34697|34677|25
1646988140000|2022-03-11 08:42:20|34700|34680|34689.8|34669.8|34704.4|34684.4|34689.8|34669.8|27
1646988150000|2022-03-11 08:42:30|34692.9|34672.9|34705.5|34685.5|34706|34686|34692.9|34672.9|23
1646988160000|2022-03-11 08:42:40|34706.3|34686.3|34704.9|34684.9|34706.5|34686.5|34703.6|34683.6|22
1646988170000|2022-03-11 08:42:50|34703.5|34683.5|34704.9|34684.9|34705.8|34685.8|34703.3|34683.3|20
1646988180000|2022-03-11 08:43:00|34705.4|34685.4|34716.4|34696.4|34718.2|34698.2|34702.9|34682.9|27
1646988190000|2022-03-11 08:43:10|34716.1|34696.1|34713.1|34693.1|34716.1|34696.1|34708.6|34688.6|22
1646988200000|2022-03-11 08:43:20|34713.2|34693.2|34712.9|34692.9|34713.8|34693.8|34711.9|34691.9|15
1646988210000|2022-03-11 08:43:30|34712.8|34692.8|34711.5|34691.5|34715.7|34695.7|34711.4|34691.4|27
1646988220000|2022-03-11 08:43:40|34711.7|34691.7|34713.6|34693.6|34716.1|34696.1|34706.3|34686.3|24
1646988230000|2022-03-11 08:43:50|34713|34693|34713.9|34693.9|34717.3|34697.3|34711.1|34691.1|23
1646988240000|2022-03-11 08:44:00|34714|34694|34709.1|34689.1|34714.3|34694.3|34708.8|34688.8|24
1646988250000|2022-03-11 08:44:10|34709.4|34689.4|34715.5|34695.5|34716.3|34696.3|34709.4|34689.4|24
1646988260000|2022-03-11 08:44:20|34713.5|34693.5|34712.3|34692.3|34715.9|34695.9|34712.1|34692.1|26
1646988270000|2022-03-11 08:44:30|34710.7|34690.7|34702.5|34682.5|34711.1|34691.1|34702.5|34682.5|20
1646988280000|2022-03-11 08:44:40|34703.3|34683.3|34704.5|34684.5|34704.5|34684.5|34701.5|34681.5|23
1646988290000|2022-03-11 08:44:50|34704.4|34684.4|34705|34685|34708|34688|34703.3|34683.3|23
1646988300000|2022-03-11 08:45:00|34705.7|34685.7|34697.3|34677.3|34706.4|34686.4|34697.3|34677.3|30
1646988310000|2022-03-11 08:45:10|34698.4|34678.4|34701.3|34681.3|34709.7|34689.7|34696.8|34676.8|24
1646988320000|2022-03-11 08:45:20|34701.2|34681.2|34696.5|34676.5|34701.2|34681.2|34694.9|34674.9|29
1646988330000|2022-03-11 08:45:30|34696.3|34676.3|34698.3|34678.3|34699.1|34679.1|34695.7|34675.7|33
1646988340000|2022-03-11 08:45:40|34697.4|34677.4|34699.8|34679.8|34700.9|34680.9|34696.7|34676.7|24
1646988350000|2022-03-11 08:45:50|34700.5|34680.5|34706.1|34686.1|34706.3|34686.3|34693.3|34673.3|22
1646988360000|2022-03-11 08:46:00|34706.4|34686.4|34703.7|34683.7|34708.5|34688.5|34702.8|34682.8|34
1646988370000|2022-03-11 08:46:10|34703.1|34683.1|34704|34684|34704.5|34684.5|34702.6|34682.6|25
1646988380000|2022-03-11 08:46:20|34704.2|34684.2|34706|34686|34707.4|34687.4|34704.2|34684.2|26
1646988390000|2022-03-11 08:46:30|34705|34685|34696.5|34676.5|34705|34685|34696.2|34676.2|28
1646988400000|2022-03-11 08:46:40|34697.1|34677.1|34696.5|34676.5|34698.1|34678.1|34695.9|34675.9|26
1646988410000|2022-03-11 08:46:50|34696.6|34676.6|34697.8|34677.8|34700.4|34680.4|34696.1|34676.1|29
1646988420000|2022-03-11 08:47:00|34698.3|34678.3|34698.7|34678.7|34699.4|34679.4|34697.5|34677.5|27
1646988430000|2022-03-11 08:47:10|34697.8|34677.8|34698.7|34678.7|34700.6|34680.6|34697.3|34677.3|18
1646988440000|2022-03-11 08:47:20|34692.4|34672.4|34700.3|34680.3|34701.8|34681.8|34688.5|34668.5|24
1646988450000|2022-03-11 08:47:30|34700.7|34680.7|34697.6|34677.6|34701.4|34681.4|34696.8|34676.8|24
1646988460000|2022-03-11 08:47:40|34697.1|34677.1|34702.4|34682.4|34702.4|34682.4|34697.1|34677.1|24
1646988470000|2022-03-11 08:47:50|34702|34682|34695|34675|34702.8|34682.8|34694.5|34674.5|29
1646988480000|2022-03-11 08:48:00|34698.7|34678.7|34702.7|34682.7|34703.7|34683.7|34694.8|34674.8|26
1646988490000|2022-03-11 08:48:10|34704.9|34684.9|34698.1|34678.1|34707.6|34687.6|34695.7|34675.7|33
1646988500000|2022-03-11 08:48:20|34698.5|34678.5|34696.3|34676.3|34698.5|34678.5|34694.7|34674.7|32
1646988510000|2022-03-11 08:48:30|34696.2|34676.2|34693.7|34673.7|34698.9|34678.9|34692.2|34672.2|23
1646988520000|2022-03-11 08:48:40|34692.5|34672.5|34695.4|34675.4|34697.5|34677.5|34691.5|34671.5|31
1646988530000|2022-03-11 08:48:50|34695.8|34675.8|34700.5|34680.5|34703|34683|34695.2|34675.2|31
1646988540000|2022-03-11 08:49:00|34699.8|34679.8|34702.5|34682.5|34702.5|34682.5|34699|34679|24
1646988550000|2022-03-11 08:49:10|34702.2|34682.2|34702.9|34682.9|34703.1|34683.1|34700.9|34680.9|25
1646988560000|2022-03-11 08:49:20|34703.1|34683.1|34703.5|34683.5|34706.5|34686.5|34701.5|34681.5|28
1646988570000|2022-03-11 08:49:30|34703.4|34683.4|34700.3|34680.3|34704.3|34684.3|34700.3|34680.3|22
1646988580000|2022-03-11 08:49:40|34700.9|34680.9|34696.6|34676.6|34701.7|34681.7|34695.9|34675.9|18
1646988590000|2022-03-11 08:49:50|34697.8|34677.8|34692.2|34672.2|34698.8|34678.8|34691.8|34671.8|33
1646988600000|2022-03-11 08:50:00|34691.3|34671.3|34698.5|34678.5|34698.5|34678.5|34690.4|34670.4|34
1646988610000|2022-03-11 08:50:10|34697.4|34677.4|34698.5|34678.5|34698.5|34678.5|34693.8|34673.8|29
1646988620000|2022-03-11 08:50:20|34698.6|34678.6|34696.5|34676.5|34698.6|34678.6|34692.2|34672.2|19
1646988630000|2022-03-11 08:50:30|34695|34675|34693.5|34673.5|34697|34677|34690.1|34670.1|33
1646988640000|2022-03-11 08:50:40|34693.3|34673.3|34695.6|34675.6|34696.6|34676.6|34693.3|34673.3|20
1646988650000|2022-03-11 08:50:50|34695.8|34675.8|34690.5|34670.5|34696.5|34676.5|34690.5|34670.5|22
1646988660000|2022-03-11 08:51:00|34686.4|34666.4|34691.3|34671.3|34696.6|34676.6|34682.3|34662.3|16
1646988670000|2022-03-11 08:51:10|34691.2|34671.2|34695.4|34675.4|34701.7|34681.7|34691.2|34671.2|28
1646988680000|2022-03-11 08:51:20|34695.8|34675.8|34695.3|34675.3|34695.8|34675.8|34693.7|34673.7|27
1646988690000|2022-03-11 08:51:30|34699.5|34679.5|34697|34677|34699.5|34679.5|34696.6|34676.6|25
1646988700000|2022-03-11 08:51:40|34697.1|34677.1|34696.8|34676.8|34703.5|34683.5|34691.7|34671.7|25
1646988710000|2022-03-11 08:51:50|34696.6|34676.6|34690.6|34670.6|34698.2|34678.2|34690.6|34670.6|14
1646988720000|2022-03-11 08:52:00|34693.9|34673.9|34693.8|34673.8|34700.1|34680.1|34692.5|34672.5|27
1646988730000|2022-03-11 08:52:10|34692.7|34672.7|34691.7|34671.7|34700.6|34680.6|34690.8|34670.8|25
1646988740000|2022-03-11 08:52:20|34692.3|34672.3|34692.7|34672.7|34695|34675|34690.5|34670.5|22
1646988750000|2022-03-11 08:52:30|34692.5|34672.5|34695.4|34675.4|34697.2|34677.2|34692.2|34672.2|22
1646988760000|2022-03-11 08:52:40|34697.5|34677.5|34695|34675|34697.5|34677.5|34694.6|34674.6|25
1646988770000|2022-03-11 08:52:50|34695.1|34675.1|34691.1|34671.1|34695.1|34675.1|34689.9|34669.9|18
1646988780000|2022-03-11 08:53:00|34690.6|34670.6|34686.9|34666.9|34694.8|34674.8|34686.7|34666.7|21
1646988790000|2022-03-11 08:53:10|34693.1|34673.1|34691.1|34671.1|34694.7|34674.7|34687.2|34667.2|21
1646988800000|2022-03-11 08:53:20|34686.3|34666.3|34689.2|34669.2|34692.3|34672.3|34686.3|34666.3|17
1646988810000|2022-03-11 08:53:30|34689.6|34669.6|34688.8|34668.8|34689.9|34669.9|34686.3|34666.3|22
1646988820000|2022-03-11 08:53:40|34688|34668|34679.7|34659.7|34689.1|34669.1|34679.3|34659.3|27
1646988830000|2022-03-11 08:53:50|34679.4|34659.4|34681|34661|34683|34663|34676.7|34656.7|33
1646988840000|2022-03-11 08:54:00|34680.5|34660.5|34677.4|34657.4|34686.3|34666.3|34675.6|34655.6|33
1646988850000|2022-03-11 08:54:10|34675.7|34655.7|34676.7|34656.7|34677.2|34657.2|34675.2|34655.2|23
1646988860000|2022-03-11 08:54:20|34678.7|34658.7|34675.2|34655.2|34678.9|34658.9|34673|34653|26
1646988870000|2022-03-11 08:54:30|34676.6|34656.6|34684.6|34664.6|34687.1|34667.1|34676.6|34656.6|26
1646988880000|2022-03-11 08:54:40|34686.2|34666.2|34685.5|34665.5|34686.5|34666.5|34678.6|34658.6|33
1646988890000|2022-03-11 08:54:50|34685.3|34665.3|34685.3|34665.3|34688.9|34668.9|34684.3|34664.3|30
1646988900000|2022-03-11 08:55:00|34684|34664|34678.7|34658.7|34684.9|34664.9|34678.4|34658.4|31
1646988910000|2022-03-11 08:55:10|34680.4|34660.4|34682.2|34662.2|34684.2|34664.2|34680.4|34660.4|23
1646988920000|2022-03-11 08:55:20|34681.6|34661.6|34687.2|34667.2|34687.2|34667.2|34681.1|34661.1|23
1646988930000|2022-03-11 08:55:30|34686.8|34666.8|34671|34651|34687|34667|34669.8|34649.8|33
1646988940000|2022-03-11 08:55:40|34671.2|34651.2|34678|34658|34685.8|34665.8|34666.7|34646.7|31
1646988950000|2022-03-11 08:55:50|34677.9|34657.9|34679.6|34659.6|34680.1|34660.1|34677|34657|28
1646988960000|2022-03-11 08:56:00|34679.5|34659.5|34679.8|34659.8|34679.8|34659.8|34678.7|34658.7|17
1646988970000|2022-03-11 08:56:10|34678.2|34658.2|34672|34652|34680.5|34660.5|34671.4|34651.4|31
1646988980000|2022-03-11 08:56:20|34669.7|34649.7|34683.5|34663.5|34683.5|34663.5|34669.7|34649.7|26
1646988990000|2022-03-11 08:56:30|34682.7|34662.7|34682.9|34662.9|34683.8|34663.8|34679.6|34659.6|18
1646989000000|2022-03-11 08:56:40|34682|34662|34685.2|34665.2|34688.5|34668.5|34682|34662|24
1646989010000|2022-03-11 08:56:50|34685.1|34665.1|34686.3|34666.3|34686.3|34666.3|34685.1|34665.1|17
1646989020000|2022-03-11 08:57:00|34688|34668|34688.2|34668.2|34689.6|34669.6|34683.3|34663.3|29
1646989030000|2022-03-11 08:57:10|34688.9|34668.9|34672.8|34652.8|34688.9|34668.9|34670.4|34650.4|27
1646989040000|2022-03-11 08:57:20|34669.7|34649.7|34668.5|34648.5|34671|34651|34665.6|34645.6|32
1646989050000|2022-03-11 08:57:30|34669.2|34649.2|34663.1|34643.1|34669.2|34649.2|34661.7|34641.7|32
1646989060000|2022-03-11 08:57:40|34663.3|34643.3|34665.5|34645.5|34665.5|34645.5|34661.4|34641.4|33
1646989070000|2022-03-11 08:57:50|34665.1|34645.1|34670.4|34650.4|34675.1|34655.1|34662.9|34642.9|30
1646989080000|2022-03-11 08:58:00|34669|34649|34667.7|34647.7|34671.6|34651.6|34667.5|34647.5|33
1646989090000|2022-03-11 08:58:10|34667.9|34647.9|34668.8|34648.8|34669.4|34649.4|34667.2|34647.2|29
1646989100000|2022-03-11 08:58:20|34668.9|34648.9|34662|34642|34669.4|34649.4|34661.2|34641.2|30
1646989110000|2022-03-11 08:58:30|34661.5|34641.5|34657.7|34637.7|34663|34643|34655.9|34635.9|36
1646989120000|2022-03-11 08:58:40|34658|34638|34659.9|34639.9|34660.2|34640.2|34657.5|34637.5|30
1646989130000|2022-03-11 08:58:50|34660.2|34640.2|34659.8|34639.8|34661.2|34641.2|34656.7|34636.7|28
1646989140000|2022-03-11 08:59:00|34660.5|34640.5|34657.3|34637.3|34666.4|34646.4|34656.3|34636.3|31
1646989150000|2022-03-11 08:59:10|34658.1|34638.1|34659.1|34639.1|34661|34641|34657.3|34637.3|28
1646989160000|2022-03-11 08:59:20|34658.1|34638.1|34655.8|34635.8|34660.9|34640.9|34655.3|34635.3|29
1646989170000|2022-03-11 08:59:30|34656.5|34636.5|34662.2|34642.2|34663.5|34643.5|34652.2|34632.2|32
1646989180000|2022-03-11 08:59:40|34662.7|34642.7|34665.5|34645.5|34667.5|34647.5|34662.7|34642.7|28
1646989190000|2022-03-11 08:59:50|34664.8|34644.8|34664.7|34644.7|34667.4|34647.4|34663.5|34643.5|31
1646989200000|2022-03-11 09:00:00|34664.9|34644.9|34663.8|34643.8|34668.1|34648.1|34661.8|34641.8|28
1646989210000|2022-03-11 09:00:10|34662.4|34642.4|34669.1|34649.1|34669.1|34649.1|34662.4|34642.4|31
1646989220000|2022-03-11 09:00:20|34669.2|34649.2|34679.9|34659.9|34679.9|34659.9|34669.2|34649.2|28
1646989230000|2022-03-11 09:00:30|34677.7|34657.7|34678.3|34658.3|34679.7|34659.7|34677.4|34657.4|29
1646989240000|2022-03-11 09:00:40|34678.1|34658.1|34677.7|34657.7|34681.7|34661.7|34675.9|34655.9|35
1646989250000|2022-03-11 09:00:50|34675.7|34655.7|34678.3|34658.3|34678.3|34658.3|34675.4|34655.4|25
1646989260000|2022-03-11 09:01:00|34678.6|34658.6|34677.1|34657.1|34679.5|34659.5|34676.6|34656.6|24
1646989270000|2022-03-11 09:01:10|34676.7|34656.7|34678.5|34658.5|34678.8|34658.8|34673.9|34653.9|18
1646989280000|2022-03-11 09:01:20|34678.2|34658.2|34676.4|34656.4|34679.9|34659.9|34675.8|34655.8|23
1646989290000|2022-03-11 09:01:30|34676.7|34656.7|34680.3|34660.3|34682.5|34662.5|34676.6|34656.6|25
1646989300000|2022-03-11 09:01:40|34679|34659|34674.6|34654.6|34681.5|34661.5|34672.1|34652.1|28
1646989310000|2022-03-11 09:01:50|34674.8|34654.8|34677.4|34657.4|34678.2|34658.2|34674.8|34654.8|27
1646989320000|2022-03-11 09:02:00|34676.8|34656.8|34677|34657|34680.5|34660.5|34676.6|34656.6|23
1646989330000|2022-03-11 09:02:10|34677.2|34657.2|34676.2|34656.2|34678.4|34658.4|34676.2|34656.2|22
1646989340000|2022-03-11 09:02:20|34676.5|34656.5|34673.8|34653.8|34678.2|34658.2|34673.8|34653.8|21
1646989350000|2022-03-11 09:02:30|34673.5|34653.5|34670|34650|34674.2|34654.2|34669.7|34649.7|30
1646989360000|2022-03-11 09:02:40|34670.1|34650.1|34679.1|34659.1|34679.1|34659.1|34670.1|34650.1|26
1646989370000|2022-03-11 09:02:50|34678.9|34658.9|34681.5|34661.5|34683.9|34663.9|34678.3|34658.3|29
1646989380000|2022-03-11 09:03:00|34681.1|34661.1|34684.1|34664.1|34685.1|34665.1|34679.8|34659.8|21
1646989390000|2022-03-11 09:03:10|34684.4|34664.4|34688.6|34668.6|34688.6|34668.6|34684.4|34664.4|23
1646989400000|2022-03-11 09:03:20|34693.9|34673.9|34713.5|34693.5|34715.6|34695.6|34693.9|34673.9|31
1646989410000|2022-03-11 09:03:30|34713.2|34693.2|34690.6|34670.6|34718.2|34698.2|34690.6|34670.6|36
1646989420000|2022-03-11 09:03:40|34690.9|34670.9|34690.6|34670.6|34692.7|34672.7|34674.9|34654.9|33
1646989430000|2022-03-11 09:03:50|34689.7|34669.7|34697|34677|34697.1|34677.1|34688.7|34668.7|28
1646989440000|2022-03-11 09:04:00|34698|34678|34695.5|34675.5|34698.6|34678.6|34691.7|34671.7|18
1646989450000|2022-03-11 09:04:10|34694.1|34674.1|34695.9|34675.9|34696.2|34676.2|34694.1|34674.1|17
1646989460000|2022-03-11 09:04:20|34695.8|34675.8|34700.1|34680.1|34702.9|34682.9|34693.9|34673.9|26
1646989470000|2022-03-11 09:04:30|34699|34679|34696.4|34676.4|34704.1|34684.1|34691.7|34671.7|33
1646989480000|2022-03-11 09:04:40|34696.1|34676.1|34684.3|34664.3|34697.9|34677.9|34682|34662|34
1646989490000|2022-03-11 09:04:50|34684.1|34664.1|34675.2|34655.2|34685.7|34665.7|34672.6|34652.6|32
1646989500000|2022-03-11 09:05:00|34677|34657|34698.4|34678.4|34703.9|34683.9|34677|34657|34
1646989510000|2022-03-11 09:05:10|34698.3|34678.3|34698.1|34678.1|34698.4|34678.4|34691.4|34671.4|24
1646989520000|2022-03-11 09:05:20|34701.5|34681.5|34708.5|34688.5|34709.3|34689.3|34701.2|34681.2|34
1646989530000|2022-03-11 09:05:30|34707.7|34687.7|34713.4|34693.4|34713.4|34693.4|34706.3|34686.3|33
1646989540000|2022-03-11 09:05:40|34711.4|34691.4|34692.7|34672.7|34714.3|34694.3|34688.6|34668.6|35
1646989550000|2022-03-11 09:05:50|34692.6|34672.6|34680.1|34660.1|34693.2|34673.2|34680.1|34660.1|25
1646989560000|2022-03-11 09:06:00|34679.2|34659.2|34667.1|34647.1|34680.3|34660.3|34662.3|34642.3|37
1646989570000|2022-03-11 09:06:10|34662.8|34642.8|34691.7|34671.7|34692.2|34672.2|34662.8|34642.8|35
1646989580000|2022-03-11 09:06:20|34692.9|34672.9|34691.5|34671.5|34693|34673|34690|34670|20
1646989590000|2022-03-11 09:06:30|34691.3|34671.3|34691.7|34671.7|34692.7|34672.7|34689.9|34669.9|11
1646989600000|2022-03-11 09:06:40|34692|34672|34692.3|34672.3|34692.8|34672.8|34689.6|34669.6|25
1646989610000|2022-03-11 09:06:50|34692.4|34672.4|34693.7|34673.7|34695.8|34675.8|34692.4|34672.4|23
1646989620000|2022-03-11 09:07:00|34694|34674|34692.9|34672.9|34695.1|34675.1|34691.3|34671.3|36
1646989630000|2022-03-11 09:07:10|34693.2|34673.2|34695.2|34675.2|34697|34677|34692.3|34672.3|27
1646989640000|2022-03-11 09:07:20|34695.1|34675.1|34696|34676|34696|34676|34694.5|34674.5|23
1646989650000|2022-03-11 09:07:30|34695.9|34675.9|34688.2|34668.2|34697.7|34677.7|34688.2|34668.2|27
1646989660000|2022-03-11 09:07:40|34690.7|34670.7|34693|34673|34694.3|34674.3|34689.5|34669.5|31
1646989670000|2022-03-11 09:07:50|34694|34674|34692|34672|34695.4|34675.4|34691.3|34671.3|25
1646989680000|2022-03-11 09:08:00|34692.5|34672.5|34687.8|34667.8|34694.9|34674.9|34687.8|34667.8|27
1646989690000|2022-03-11 09:08:10|34687.6|34667.6|34688.2|34668.2|34690|34670|34686.8|34666.8|30
1646989700000|2022-03-11 09:08:20|34688.1|34668.1|34688.1|34668.1|34689.2|34669.2|34686.8|34666.8|29
1646989710000|2022-03-11 09:08:30|34687.8|34667.8|34691.5|34671.5|34691.5|34671.5|34687.2|34667.2|27
1646989720000|2022-03-11 09:08:40|34691.4|34671.4|34685.7|34665.7|34691.6|34671.6|34685|34665|31
1646989730000|2022-03-11 09:08:50|34689.2|34669.2|34690.5|34670.5|34692.4|34672.4|34689|34669|27
1646989740000|2022-03-11 09:09:00|34689.2|34669.2|34692.9|34672.9|34692.9|34672.9|34689.2|34669.2|17
1646989750000|2022-03-11 09:09:10|34693.6|34673.6|34691.7|34671.7|34693.7|34673.7|34691.1|34671.1|19
1646989760000|2022-03-11 09:09:20|34692|34672|34692.9|34672.9|34695.2|34675.2|34690.4|34670.4|29
1646989770000|2022-03-11 09:09:30|34694.5|34674.5|34697.5|34677.5|34698.2|34678.2|34694.5|34674.5|31
1646989780000|2022-03-11 09:09:40|34698.1|34678.1|34704.2|34684.2|34705.4|34685.4|34697.7|34677.7|29
1646989790000|2022-03-11 09:09:50|34704.6|34684.6|34704.3|34684.3|34706.9|34686.9|34702|34682|31
1646989800000|2022-03-11 09:10:00|34704.6|34684.6|34706.7|34686.7|34706.7|34686.7|34700.8|34680.8|30
1646989810000|2022-03-11 09:10:10|34706.4|34686.4|34706.8|34686.8|34709.6|34689.6|34704.2|34684.2|32
1646989820000|2022-03-11 09:10:20|34706.9|34686.9|34706.8|34686.8|34714.5|34694.5|34706.8|34686.8|32
1646989830000|2022-03-11 09:10:30|34708.8|34688.8|34708.6|34688.6|34711.4|34691.4|34707|34687|28
1646989840000|2022-03-11 09:10:40|34708.9|34688.9|34706.3|34686.3|34709.3|34689.3|34705|34685|27
1646989850000|2022-03-11 09:10:50|34707.1|34687.1|34705.1|34685.1|34708.6|34688.6|34704.1|34684.1|18
1646989860000|2022-03-11 09:11:00|34705.3|34685.3|34694.1|34674.1|34706.6|34686.6|34694.1|34674.1|17
1646989870000|2022-03-11 09:11:10|34694.8|34674.8|34708.3|34688.3|34709.3|34689.3|34688.9|34668.9|25
1646989880000|2022-03-11 09:11:20|34703|34683|34715.6|34695.6|34719.7|34699.7|34703|34683|34
1646989890000|2022-03-11 09:11:30|34715.5|34695.5|34719|34699|34719|34699|34713.9|34693.9|32
1646989900000|2022-03-11 09:11:40|34720.4|34700.4|34713|34693|34722.9|34702.9|34711|34691|33
1646989910000|2022-03-11 09:11:50|34713.9|34693.9|34717.4|34697.4|34718.7|34698.7|34708.1|34688.1|30
1646989920000|2022-03-11 09:12:00|34718.1|34698.1|34711.5|34691.5|34718.1|34698.1|34709.3|34689.3|30
1646989930000|2022-03-11 09:12:10|34711.7|34691.7|34706.5|34686.5|34711.7|34691.7|34705.5|34685.5|27
1646989940000|2022-03-11 09:12:20|34706.4|34686.4|34704.9|34684.9|34712.1|34692.1|34703.7|34683.7|28
1646989950000|2022-03-11 09:12:30|34705.1|34685.1|34712.5|34692.5|34712.5|34692.5|34704.7|34684.7|23
1646989960000|2022-03-11 09:12:40|34710.4|34690.4|34708.6|34688.6|34712.7|34692.7|34706.8|34686.8|26
1646989970000|2022-03-11 09:12:50|34709.4|34689.4|34707|34687|34709.6|34689.6|34707|34687|21
1646989980000|2022-03-11 09:13:00|34707.1|34687.1|34705|34685|34709.2|34689.2|34703|34683|27
1646989990000|2022-03-11 09:13:10|34705.5|34685.5|34709.9|34689.9|34715.1|34695.1|34704.3|34684.3|32
1646990000000|2022-03-11 09:13:20|34707.8|34687.8|34708.4|34688.4|34709.8|34689.8|34705.2|34685.2|31
1646990010000|2022-03-11 09:13:30|34708.3|34688.3|34707|34687|34709.3|34689.3|34707|34687|18
1646990020000|2022-03-11 09:13:40|34707.5|34687.5|34705.9|34685.9|34708.5|34688.5|34704.7|34684.7|26
1646990030000|2022-03-11 09:13:50|34706|34686|34704.7|34684.7|34708.5|34688.5|34702.7|34682.7|24
1646990040000|2022-03-11 09:14:00|34706.9|34686.9|34700.9|34680.9|34706.9|34686.9|34699.2|34679.2|26
1646990050000|2022-03-11 09:14:10|34702.7|34682.7|34702.6|34682.6|34704|34684|34696.8|34676.8|34
1646990060000|2022-03-11 09:14:20|34700.6|34680.6|34703.6|34683.6|34707|34687|34700.6|34680.6|25
1646990070000|2022-03-11 09:14:30|34702.9|34682.9|34704.9|34684.9|34706|34686|34702.9|34682.9|22
1646990080000|2022-03-11 09:14:40|34704.3|34684.3|34701.6|34681.6|34704.5|34684.5|34701|34681|14
1646990090000|2022-03-11 09:14:50|34696.8|34676.8|34696.4|34676.4|34697.3|34677.3|34695.7|34675.7|14
1646990100000|2022-03-11 09:15:00|34696.2|34676.2|34696|34676|34697.2|34677.2|34695|34675|16
1646990110000|2022-03-11 09:15:10|34695.9|34675.9|34700.4|34680.4|34700.4|34680.4|34694.8|34674.8|20
1646990120000|2022-03-11 09:15:20|34697.6|34677.6|34701.9|34681.9|34704.2|34684.2|34694.2|34674.2|27
1646990130000|2022-03-11 09:15:30|34701.1|34681.1|34703.6|34683.6|34708.4|34688.4|34701.1|34681.1|29
1646990140000|2022-03-11 09:15:40|34703.9|34683.9|34707|34687|34707.8|34687.8|34701.5|34681.5|25
1646990150000|2022-03-11 09:15:50|34706.5|34686.5|34707.2|34687.2|34708.6|34688.6|34706.1|34686.1|25
1646990160000|2022-03-11 09:16:00|34707|34687|34705.3|34685.3|34707.3|34687.3|34705|34685|26
1646990170000|2022-03-11 09:16:10|34705.5|34685.5|34700.8|34680.8|34705.8|34685.8|34699.9|34679.9|32
1646990180000|2022-03-11 09:16:20|34701.2|34681.2|34699.9|34679.9|34702|34682|34698.2|34678.2|24
1646990190000|2022-03-11 09:16:30|34699.3|34679.3|34700|34680|34700.4|34680.4|34697.8|34677.8|20
1646990200000|2022-03-11 09:16:40|34700.4|34680.4|34698.1|34678.1|34700.8|34680.8|34696.3|34676.3|29
1646990210000|2022-03-11 09:16:50|34698.3|34678.3|34701.8|34681.8|34701.8|34681.8|34698|34678|30
1646990220000|2022-03-11 09:17:00|34701.4|34681.4|34703.9|34683.9|34704.8|34684.8|34700.8|34680.8|24
1646990230000|2022-03-11 09:17:10|34704|34684|34705.2|34685.2|34707|34687|34699.9|34679.9|25
1646990240000|2022-03-11 09:17:20|34705.4|34685.4|34706.9|34686.9|34706.9|34686.9|34704.4|34684.4|26
1646990250000|2022-03-11 09:17:30|34706.7|34686.7|34707.9|34687.9|34708.5|34688.5|34706|34686|28
1646990260000|2022-03-11 09:17:40|34708.3|34688.3|34703.9|34683.9|34709.8|34689.8|34703.1|34683.1|28
1646990270000|2022-03-11 09:17:50|34703.7|34683.7|34704|34684|34704.8|34684.8|34703.3|34683.3|23
1646990280000|2022-03-11 09:18:00|34703.9|34683.9|34704.1|34684.1|34704.5|34684.5|34702.4|34682.4|18
1646990290000|2022-03-11 09:18:10|34704.5|34684.5|34701.1|34681.1|34704.7|34684.7|34698.8|34678.8|24
1646990300000|2022-03-11 09:18:20|34701.2|34681.2|34701|34681|34701.6|34681.6|34700.7|34680.7|21
1646990310000|2022-03-11 09:18:30|34701.2|34681.2|34698.6|34678.6|34701.2|34681.2|34698.6|34678.6|22
1646990320000|2022-03-11 09:18:40|34698.1|34678.1|34693.5|34673.5|34698.1|34678.1|34693.5|34673.5|24
1646990330000|2022-03-11 09:18:50|34693.6|34673.6|34691|34671|34694.1|34674.1|34690.3|34670.3|28
1646990340000|2022-03-11 09:19:00|34691.1|34671.1|34690.9|34670.9|34692.1|34672.1|34688.5|34668.5|33
1646990350000|2022-03-11 09:19:10|34690.1|34670.1|34689.9|34669.9|34691.3|34671.3|34689.6|34669.6|23
1646990360000|2022-03-11 09:19:20|34689.5|34669.5|34687.5|34667.5|34690.6|34670.6|34687.5|34667.5|27
1646990370000|2022-03-11 09:19:30|34687.6|34667.6|34690.8|34670.8|34691.6|34671.6|34687.6|34667.6|28
1646990380000|2022-03-11 09:19:40|34690.5|34670.5|34689.8|34669.8|34691.6|34671.6|34688.3|34668.3|32
1646990390000|2022-03-11 09:19:50|34689|34669|34690.7|34670.7|34691.4|34671.4|34688.7|34668.7|26
1646990400000|2022-03-11 09:20:00|34692.1|34672.1|34691.1|34671.1|34695.4|34675.4|34691.1|34671.1|32
1646990410000|2022-03-11 09:20:10|34690.1|34670.1|34687.3|34667.3|34692.5|34672.5|34687.3|34667.3|33
1646990420000|2022-03-11 09:20:20|34687|34667|34688.3|34668.3|34691|34671|34686.2|34666.2|29
1646990430000|2022-03-11 09:20:30|34687.5|34667.5|34687.7|34667.7|34689.7|34669.7|34687|34667|17
1646990440000|2022-03-11 09:20:40|34687.6|34667.6|34685|34665|34688.2|34668.2|34684.9|34664.9|18
1646990450000|2022-03-11 09:20:50|34684.7|34664.7|34691.2|34671.2|34691.2|34671.2|34684.7|34664.7|29
1646990460000|2022-03-11 09:21:00|34691.1|34671.1|34688.9|34668.9|34692.5|34672.5|34684.6|34664.6|35
1646990470000|2022-03-11 09:21:10|34688.5|34668.5|34688.2|34668.2|34689.6|34669.6|34684.3|34664.3|24
1646990480000|2022-03-11 09:21:20|34684.2|34664.2|34688.1|34668.1|34689|34669|34683.8|34663.8|19
1646990490000|2022-03-11 09:21:30|34687.9|34667.9|34692.5|34672.5|34694.9|34674.9|34687.9|34667.9|27
1646990500000|2022-03-11 09:21:40|34691.8|34671.8|34689.6|34669.6|34692.2|34672.2|34689|34669|23
1646990510000|2022-03-11 09:21:50|34689.8|34669.8|34688.9|34668.9|34690.2|34670.2|34688.3|34668.3|22
1646990520000|2022-03-11 09:22:00|34687.5|34667.5|34687.5|34667.5|34689.4|34669.4|34686.8|34666.8|32
1646990530000|2022-03-11 09:22:10|34687.8|34667.8|34689.2|34669.2|34689.2|34669.2|34687.3|34667.3|22
1646990540000|2022-03-11 09:22:20|34688.9|34668.9|34691.5|34671.5|34692.8|34672.8|34688.9|34668.9|30
1646990550000|2022-03-11 09:22:30|34691.4|34671.4|34693.3|34673.3|34693.5|34673.5|34691.4|34671.4|19
1646990560000|2022-03-11 09:22:40|34693.7|34673.7|34696.9|34676.9|34697.8|34677.8|34693.6|34673.6|28
1646990570000|2022-03-11 09:22:50|34697.1|34677.1|34694.4|34674.4|34697.8|34677.8|34693.9|34673.9|24
1646990580000|2022-03-11 09:23:00|34694|34674|34690.1|34670.1|34696.1|34676.1|34690|34670|22
1646990590000|2022-03-11 09:23:10|34690.3|34670.3|34679.9|34659.9|34690.6|34670.6|34679.9|34659.9|34
1646990600000|2022-03-11 09:23:20|34680.3|34660.3|34677.4|34657.4|34680.3|34660.3|34676.6|34656.6|30
1646990610000|2022-03-11 09:23:30|34677.7|34657.7|34679.5|34659.5|34679.6|34659.6|34676.7|34656.7|21
1646990620000|2022-03-11 09:23:40|34679.8|34659.8|34674.4|34654.4|34681.5|34661.5|34674|34654|28
1646990630000|2022-03-11 09:23:50|34675.4|34655.4|34679.1|34659.1|34681.9|34661.9|34675|34655|25
1646990640000|2022-03-11 09:24:00|34679.6|34659.6|34675.9|34655.9|34679.6|34659.6|34674|34654|25
1646990650000|2022-03-11 09:24:10|34675.5|34655.5|34677.1|34657.1|34678.2|34658.2|34675.1|34655.1|16
1646990660000|2022-03-11 09:24:20|34676.7|34656.7|34673.5|34653.5|34676.9|34656.9|34673.1|34653.1|20
1646990670000|2022-03-11 09:24:30|34673.1|34653.1|34674.1|34654.1|34675.7|34655.7|34673.1|34653.1|23
1646990680000|2022-03-11 09:24:40|34674|34654|34673.2|34653.2|34675.1|34655.1|34672.5|34652.5|27
1646990690000|2022-03-11 09:24:50|34672.4|34652.4|34674.2|34654.2|34675.5|34655.5|34670.3|34650.3|27
1646990700000|2022-03-11 09:25:00|34674.5|34654.5|34672.3|34652.3|34675.7|34655.7|34672.2|34652.2|28
1646990710000|2022-03-11 09:25:10|34672.2|34652.2|34653.6|34633.6|34672.2|34652.2|34649.8|34629.8|31
1646990720000|2022-03-11 09:25:20|34654.9|34634.9|34648.7|34628.7|34654.9|34634.9|34647.1|34627.1|30
1646990730000|2022-03-11 09:25:30|34649.4|34629.4|34644.6|34624.6|34649.6|34629.6|34640.9|34620.9|31
1646990740000|2022-03-11 09:25:40|34642.7|34622.7|34642.5|34622.5|34648.6|34628.6|34638.8|34618.8|34
1646990750000|2022-03-11 09:25:50|34641.1|34621.1|34641.4|34621.4|34645.3|34625.3|34639.7|34619.7|25
1646990760000|2022-03-11 09:26:00|34641.5|34621.5|34639.5|34619.5|34642.1|34622.1|34639|34619|19
1646990770000|2022-03-11 09:26:10|34639.6|34619.6|34646.1|34626.1|34647.7|34627.7|34639.6|34619.6|30
1646990780000|2022-03-11 09:26:20|34645.9|34625.9|34643.1|34623.1|34647|34627|34643.1|34623.1|18
1646990790000|2022-03-11 09:26:30|34643|34623|34641.7|34621.7|34643.7|34623.7|34641.3|34621.3|22
1646990800000|2022-03-11 09:26:40|34641.3|34621.3|34640.6|34620.6|34643.4|34623.4|34640|34620|20
1646990810000|2022-03-11 09:26:50|34641.2|34621.2|34633|34613|34641.2|34621.2|34632.2|34612.2|29
1646990820000|2022-03-11 09:27:00|34632.6|34612.6|34629.6|34609.6|34632.6|34612.6|34629|34609|29
1646990830000|2022-03-11 09:27:10|34631|34611|34630.7|34610.7|34632|34612|34630.5|34610.5|22
1646990840000|2022-03-11 09:27:20|34631.5|34611.5|34632|34612|34632.8|34612.8|34631.4|34611.4|27
1646990850000|2022-03-11 09:27:30|34632.2|34612.2|34630.1|34610.1|34632.2|34612.2|34630.1|34610.1|23
1646990860000|2022-03-11 09:27:40|34630.3|34610.3|34632.1|34612.1|34633|34613|34629.7|34609.7|29
1646990870000|2022-03-11 09:27:50|34632|34612|34630|34610|34634.3|34614.3|34627.7|34607.7|31
1646990880000|2022-03-11 09:28:00|34630.3|34610.3|34626.1|34606.1|34630.3|34610.3|34625.8|34605.8|28
1646990890000|2022-03-11 09:28:10|34625.6|34605.6|34632.5|34612.5|34634|34614|34625.6|34605.6|32
1646990900000|2022-03-11 09:28:20|34632.4|34612.4|34627.3|34607.3|34632.5|34612.5|34626.5|34606.5|26
1646990910000|2022-03-11 09:28:30|34628.4|34608.4|34628.9|34608.9|34629.3|34609.3|34626.9|34606.9|24
1646990920000|2022-03-11 09:28:40|34628.6|34608.6|34631.1|34611.1|34633.9|34613.9|34627|34607|29
1646990930000|2022-03-11 09:28:50|34630.9|34610.9|34635.3|34615.3|34640.1|34620.1|34629.6|34609.6|30
1646990940000|2022-03-11 09:29:00|34635.2|34615.2|34632.3|34612.3|34635.2|34615.2|34628|34608|26
1646990950000|2022-03-11 09:29:10|34633.3|34613.3|34641.4|34621.4|34649.2|34629.2|34633.3|34613.3|31
1646990960000|2022-03-11 09:29:20|34641.6|34621.6|34638.5|34618.5|34642.1|34622.1|34636|34616|29
1646990970000|2022-03-11 09:29:30|34636.5|34616.5|34637.8|34617.8|34638.9|34618.9|34636.2|34616.2|28
1646990980000|2022-03-11 09:29:40|34638.7|34618.7|34642.2|34622.2|34642.5|34622.5|34638.7|34618.7|29
1646990990000|2022-03-11 09:29:50|34643|34623|34642.8|34622.8|34644.9|34624.9|34642.2|34622.2|29
1646991000000|2022-03-11 09:30:00|34639.8|34619.8|34645.3|34625.3|34645.3|34625.3|34639.7|34619.7|24
1646991010000|2022-03-11 09:30:10|34645.4|34625.4|34647.9|34627.9|34647.9|34627.9|34643.8|34623.8|19
1646991020000|2022-03-11 09:30:20|34641.7|34621.7|34645|34625|34649.1|34629.1|34640.8|34620.8|26
1646991030000|2022-03-11 09:30:30|34644.5|34624.5|34641.9|34621.9|34644.5|34624.5|34640.5|34620.5|25
1646991040000|2022-03-11 09:30:40|34643.2|34623.2|34641.9|34621.9|34643.3|34623.3|34641.2|34621.2|20
1646991050000|2022-03-11 09:30:50|34642.2|34622.2|34640.6|34620.6|34642.2|34622.2|34639.6|34619.6|23
1646991060000|2022-03-11 09:31:00|34640.5|34620.5|34641.6|34621.6|34643|34623|34640.5|34620.5|25
1646991070000|2022-03-11 09:31:10|34643|34623|34644.7|34624.7|34645.7|34625.7|34643|34623|18
1646991080000|2022-03-11 09:31:20|34644|34624|34653|34633|34653.9|34633.9|34643.1|34623.1|25
1646991090000|2022-03-11 09:31:30|34653.3|34633.3|34653.5|34633.5|34657.7|34637.7|34652.4|34632.4|19
1646991100000|2022-03-11 09:31:40|34653.4|34633.4|34656.1|34636.1|34656.4|34636.4|34653.3|34633.3|13
1646991110000|2022-03-11 09:31:50|34655.5|34635.5|34656.9|34636.9|34657.4|34637.4|34651.1|34631.1|22
1646991120000|2022-03-11 09:32:00|34657|34637|34656.7|34636.7|34658.1|34638.1|34656.3|34636.3|16
1646991130000|2022-03-11 09:32:10|34656.9|34636.9|34649.5|34629.5|34657.5|34637.5|34649.4|34629.4|26
1646991140000|2022-03-11 09:32:20|34649.2|34629.2|34665.3|34645.3|34665.5|34645.5|34643.4|34623.4|31
1646991150000|2022-03-11 09:32:30|34664.4|34644.4|34666.7|34646.7|34667.6|34647.6|34664.2|34644.2|26
1646991160000|2022-03-11 09:32:40|34666.5|34646.5|34675.8|34655.8|34676|34656|34666.5|34646.5|33
1646991170000|2022-03-11 09:32:50|34675.1|34655.1|34670.3|34650.3|34680.2|34660.2|34670.1|34650.1|32
1646991180000|2022-03-11 09:33:00|34670.7|34650.7|34674.2|34654.2|34674.2|34654.2|34669.2|34649.2|26
1646991190000|2022-03-11 09:33:10|34676.6|34656.6|34689.1|34669.1|34689.9|34669.9|34676.6|34656.6|33
1646991200000|2022-03-11 09:33:20|34689.5|34669.5|34689.3|34669.3|34694.6|34674.6|34688|34668|33
1646991210000|2022-03-11 09:33:30|34692.2|34672.2|34693.6|34673.6|34695|34675|34690.1|34670.1|31
1646991220000|2022-03-11 09:33:40|34695.5|34675.5|34692.5|34672.5|34696.1|34676.1|34689.8|34669.8|28
1646991230000|2022-03-11 09:33:50|34691.4|34671.4|34694.3|34674.3|34694.3|34674.3|34690.1|34670.1|25
1646991240000|2022-03-11 09:34:00|34694.4|34674.4|34691.9|34671.9|34696|34676|34690.9|34670.9|33
1646991250000|2022-03-11 09:34:10|34691.3|34671.3|34692.5|34672.5|34692.5|34672.5|34685.2|34665.2|30
1646991260000|2022-03-11 09:34:20|34692.6|34672.6|34693|34673|34693.4|34673.4|34692|34672|22
1646991270000|2022-03-11 09:34:30|34692.7|34672.7|34695|34675|34696|34676|34692|34672|19
1646991280000|2022-03-11 09:34:40|34694.9|34674.9|34695.6|34675.6|34696|34676|34694.7|34674.7|19
1646991290000|2022-03-11 09:34:50|34695|34675|34695.6|34675.6|34695.8|34675.8|34694.6|34674.6|17
1646991300000|2022-03-11 09:35:00|34695.5|34675.5|34699.1|34679.1|34700.4|34680.4|34695.4|34675.4|23
1646991310000|2022-03-11 09:35:10|34699|34679|34698|34678|34699.8|34679.8|34697.7|34677.7|21
1646991320000|2022-03-11 09:35:20|34697.9|34677.9|34695.6|34675.6|34699.1|34679.1|34695.6|34675.6|26
1646991330000|2022-03-11 09:35:30|34694.5|34674.5|34696.7|34676.7|34698.5|34678.5|34694.4|34674.4|32
1646991340000|2022-03-11 09:35:40|34696.8|34676.8|34695.8|34675.8|34697.7|34677.7|34695.4|34675.4|34
1646991350000|2022-03-11 09:35:50|34694.5|34674.5|34696.5|34676.5|34696.5|34676.5|34694|34674|28
1646991360000|2022-03-11 09:36:00|34696.7|34676.7|34698.3|34678.3|34698.6|34678.6|34696|34676|24
1646991370000|2022-03-11 09:36:10|34697.9|34677.9|34700.2|34680.2|34700.2|34680.2|34697.9|34677.9|25
1646991380000|2022-03-11 09:36:20|34701|34681|34705.3|34685.3|34709.3|34689.3|34700.5|34680.5|28
1646991390000|2022-03-11 09:36:30|34704.7|34684.7|34704.6|34684.6|34705.2|34685.2|34703.8|34683.8|19
1646991400000|2022-03-11 09:36:40|34704.4|34684.4|34713.4|34693.4|34713.4|34693.4|34702.8|34682.8|31
1646991410000|2022-03-11 09:36:50|34712.7|34692.7|34710.7|34690.7|34712.7|34692.7|34704.4|34684.4|29
1646991420000|2022-03-11 09:37:00|34711.1|34691.1|34707.1|34687.1|34711.1|34691.1|34706.4|34686.4|23
1646991430000|2022-03-11 09:37:10|34706.3|34686.3|34712.3|34692.3|34715.4|34695.4|34706.1|34686.1|27
1646991440000|2022-03-11 09:37:20|34712.6|34692.6|34714.6|34694.6|34714.6|34694.6|34712|34692|25
1646991450000|2022-03-11 09:37:30|34714.3|34694.3|34716.8|34696.8|34719.8|34699.8|34711.9|34691.9|27
1646991460000|2022-03-11 09:37:40|34717.1|34697.1|34712.7|34692.7|34717.3|34697.3|34712.5|34692.5|28
1646991470000|2022-03-11 09:37:50|34712.8|34692.8|34712.9|34692.9|34713.7|34693.7|34709.7|34689.7|29
1646991480000|2022-03-11 09:38:00|34712.6|34692.6|34712.7|34692.7|34714.6|34694.6|34712|34692|23
1646991490000|2022-03-11 09:38:10|34713|34693|34714.3|34694.3|34718.9|34698.9|34713|34693|25
1646991500000|2022-03-11 09:38:20|34714.4|34694.4|34717.4|34697.4|34717.6|34697.6|34713.8|34693.8|32
1646991510000|2022-03-11 09:38:30|34717.5|34697.5|34715.8|34695.8|34718.1|34698.1|34715.6|34695.6|22
1646991520000|2022-03-11 09:38:40|34715.7|34695.7|34715.3|34695.3|34716.2|34696.2|34714.3|34694.3|22
1646991530000|2022-03-11 09:38:50|34714.5|34694.5|34714.3|34694.3|34715.4|34695.4|34714.3|34694.3|26
1646991540000|2022-03-11 09:39:00|34713.6|34693.6|34713|34693|34713.6|34693.6|34712.2|34692.2|20
1646991550000|2022-03-11 09:39:10|34712.9|34692.9|34712.1|34692.1|34713|34693|34711.5|34691.5|16
1646991560000|2022-03-11 09:39:20|34711.9|34691.9|34710.8|34690.8|34712.4|34692.4|34710.8|34690.8|14
1646991570000|2022-03-11 09:39:30|34710.7|34690.7|34709.6|34689.6|34710.7|34690.7|34708.9|34688.9|16
1646991580000|2022-03-11 09:39:40|34709.7|34689.7|34708.8|34688.8|34712.7|34692.7|34708.5|34688.5|23
1646991590000|2022-03-11 09:39:50|34709.3|34689.3|34711.3|34691.3|34714.1|34694.1|34709.3|34689.3|26
1646991600000|2022-03-11 09:40:00|34712.5|34692.5|34708.1|34688.1|34712.6|34692.6|34706|34686|35
1646991610000|2022-03-11 09:40:10|34709.8|34689.8|34704.6|34684.6|34709.8|34689.8|34703.4|34683.4|27
1646991620000|2022-03-11 09:40:20|34705.1|34685.1|34708.1|34688.1|34711.6|34691.6|34705.1|34685.1|31
1646991630000|2022-03-11 09:40:30|34708|34688|34711.2|34691.2|34712.3|34692.3|34708|34688|28
1646991640000|2022-03-11 09:40:40|34710.8|34690.8|34707.7|34687.7|34711.9|34691.9|34707.7|34687.7|32
1646991650000|2022-03-11 09:40:50|34707.5|34687.5|34708.1|34688.1|34710|34690|34707.5|34687.5|23
1646991660000|2022-03-11 09:41:00|34708|34688|34704.4|34684.4|34708.3|34688.3|34703.4|34683.4|25
1646991670000|2022-03-11 09:41:10|34704.9|34684.9|34702.7|34682.7|34705.3|34685.3|34698.8|34678.8|27
1646991680000|2022-03-11 09:41:20|34700.9|34680.9|34696.3|34676.3|34700.9|34680.9|34696.3|34676.3|27
1646991690000|2022-03-11 09:41:30|34696.5|34676.5|34698.7|34678.7|34699.5|34679.5|34696.5|34676.5|26
1646991700000|2022-03-11 09:41:40|34698.9|34678.9|34696.7|34676.7|34699.4|34679.4|34696.4|34676.4|25
1646991710000|2022-03-11 09:41:50|34697.6|34677.6|34698.4|34678.4|34699.5|34679.5|34697.1|34677.1|23
1646991720000|2022-03-11 09:42:00|34698.1|34678.1|34695.1|34675.1|34698.1|34678.1|34693.5|34673.5|22
1646991730000|2022-03-11 09:42:10|34698|34678|34696.2|34676.2|34698.1|34678.1|34692|34672|24
1646991740000|2022-03-11 09:42:20|34696|34676|34694.9|34674.9|34696|34676|34694.5|34674.5|11
1646991750000|2022-03-11 09:42:30|34695.3|34675.3|34694.3|34674.3|34695.5|34675.5|34693.6|34673.6|18
1646991760000|2022-03-11 09:42:40|34694.2|34674.2|34694.4|34674.4|34697.3|34677.3|34692.5|34672.5|23
1646991770000|2022-03-11 09:42:50|34694.8|34674.8|34693.4|34673.4|34697.5|34677.5|34692.7|34672.7|26
1646991780000|2022-03-11 09:43:00|34694|34674|34697.5|34677.5|34699.1|34679.1|34693.6|34673.6|32
1646991790000|2022-03-11 09:43:10|34697.6|34677.6|34698.9|34678.9|34698.9|34678.9|34695|34675|24
1646991800000|2022-03-11 09:43:20|34698.6|34678.6|34697.6|34677.6|34699.2|34679.2|34697.2|34677.2|26
1646991810000|2022-03-11 09:43:30|34697.4|34677.4|34698.6|34678.6|34699.3|34679.3|34692.9|34672.9|22
1646991820000|2022-03-11 09:43:40|34694.2|34674.2|34693.4|34673.4|34696.7|34676.7|34692|34672|34
1646991830000|2022-03-11 09:43:50|34694|34674|34694.4|34674.4|34695.1|34675.1|34692.4|34672.4|31
1646991840000|2022-03-11 09:44:00|34695.1|34675.1|34713.2|34693.2|34714.9|34694.9|34694.6|34674.6|26
1646991850000|2022-03-11 09:44:10|34713.6|34693.6|34720.7|34700.7|34720.7|34700.7|34710.9|34690.9|34
1646991860000|2022-03-11 09:44:20|34721.5|34701.5|34723.1|34703.1|34726.5|34706.5|34720.1|34700.1|28
1646991870000|2022-03-11 09:44:30|34722.4|34702.4|34729.1|34709.1|34729.2|34709.2|34721.3|34701.3|24
1646991880000|2022-03-11 09:44:40|34730.1|34710.1|34733.7|34713.7|34734.2|34714.2|34728.5|34708.5|25
1646991890000|2022-03-11 09:44:50|34733.2|34713.2|34730.9|34710.9|34734.1|34714.1|34730.4|34710.4|33
1646991900000|2022-03-11 09:45:00|34731.2|34711.2|34738.4|34718.4|34740.3|34720.3|34731.2|34711.2|30
1646991910000|2022-03-11 09:45:10|34738.5|34718.5|34743.1|34723.1|34743.1|34723.1|34738.1|34718.1|27
1646991920000|2022-03-11 09:45:20|34744.1|34724.1|34739.8|34719.8|34747.1|34727.1|34739.2|34719.2|27
1646991930000|2022-03-11 09:45:30|34740.7|34720.7|34746.4|34726.4|34752.2|34732.2|34740.7|34720.7|36
1646991940000|2022-03-11 09:45:40|34746.1|34726.1|34747.5|34727.5|34747.5|34727.5|34744.5|34724.5|27
1646991950000|2022-03-11 09:45:50|34747|34727|34748.3|34728.3|34748.7|34728.7|34745.6|34725.6|25
1646991960000|2022-03-11 09:46:00|34748.4|34728.4|34733.4|34713.4|34749.1|34729.1|34733.2|34713.2|28
1646991970000|2022-03-11 09:46:10|34733.9|34713.9|34736|34716|34736.3|34716.3|34733.4|34713.4|25
1646991980000|2022-03-11 09:46:20|34736.1|34716.1|34740|34720|34741|34721|34735.5|34715.5|30
1646991990000|2022-03-11 09:46:30|34740.8|34720.8|34738.6|34718.6|34740.9|34720.9|34737.7|34717.7|20
1646992000000|2022-03-11 09:46:40|34738.3|34718.3|34741.9|34721.9|34743.2|34723.2|34737.7|34717.7|28
1646992010000|2022-03-11 09:46:50|34739.6|34719.6|34740.8|34720.8|34741.7|34721.7|34738.5|34718.5|26
1646992020000|2022-03-11 09:47:00|34741|34721|34744.3|34724.3|34745.1|34725.1|34740.6|34720.6|23
1646992030000|2022-03-11 09:47:10|34744.8|34724.8|34748.5|34728.5|34749.2|34729.2|34744.2|34724.2|24
1646992040000|2022-03-11 09:47:20|34748.3|34728.3|34760.5|34740.5|34771.4|34751.4|34747.4|34727.4|32
1646992050000|2022-03-11 09:47:30|34760|34740|34765.3|34745.3|34766.4|34746.4|34757.5|34737.5|30
1646992060000|2022-03-11 09:47:40|34764.6|34744.6|34760.9|34740.9|34767.2|34747.2|34748.4|34728.4|32
1646992070000|2022-03-11 09:47:50|34760|34740|34763.1|34743.1|34764.9|34744.9|34759.5|34739.5|28
1646992080000|2022-03-11 09:48:00|34763.3|34743.3|34763.4|34743.4|34766|34746|34761.3|34741.3|32
1646992090000|2022-03-11 09:48:10|34763.7|34743.7|34765.1|34745.1|34768.6|34748.6|34763.7|34743.7|30
1646992100000|2022-03-11 09:48:20|34764.8|34744.8|34752.7|34732.7|34767.5|34747.5|34752.7|34732.7|24
1646992110000|2022-03-11 09:48:30|34752.3|34732.3|34767.8|34747.8|34771.4|34751.4|34752.3|34732.3|34
1646992120000|2022-03-11 09:48:40|34767.5|34747.5|34772.5|34752.5|34774.4|34754.4|34766.6|34746.6|32
1646992130000|2022-03-11 09:48:50|34771.8|34751.8|34767.7|34747.7|34771.8|34751.8|34767.7|34747.7|31
1646992140000|2022-03-11 09:49:00|34767.1|34747.1|34755.1|34735.1|34767.2|34747.2|34754.4|34734.4|37
1646992150000|2022-03-11 09:49:10|34755.3|34735.3|34753.4|34733.4|34756.3|34736.3|34753.1|34733.1|27
1646992160000|2022-03-11 09:49:20|34754.8|34734.8|34746.5|34726.5|34759.3|34739.3|34746.4|34726.4|28
1646992170000|2022-03-11 09:49:30|34747.1|34727.1|34743.7|34723.7|34747.1|34727.1|34743.6|34723.6|23
1646992180000|2022-03-11 09:49:40|34743.9|34723.9|34736|34716|34744.2|34724.2|34734.2|34714.2|20
1646992190000|2022-03-11 09:49:50|34735.6|34715.6|34734.4|34714.4|34737|34717|34733.4|34713.4|33
1646992200000|2022-03-11 09:50:00|34733.7|34713.7|34737.7|34717.7|34738.3|34718.3|34733.5|34713.5|30
1646992210000|2022-03-11 09:50:10|34737.3|34717.3|34737.3|34717.3|34738.6|34718.6|34736.7|34716.7|25
1646992220000|2022-03-11 09:50:20|34737.2|34717.2|34735.6|34715.6|34738.4|34718.4|34735.6|34715.6|17
1646992230000|2022-03-11 09:50:30|34736.8|34716.8|34735.2|34715.2|34737.1|34717.1|34733.6|34713.6|20
1646992240000|2022-03-11 09:50:40|34735.4|34715.4|34740.3|34720.3|34741.5|34721.5|34735.1|34715.1|27
1646992250000|2022-03-11 09:50:50|34741.3|34721.3|34742.8|34722.8|34742.8|34722.8|34740.7|34720.7|23
1646992260000|2022-03-11 09:51:00|34743.1|34723.1|34744.6|34724.6|34744.6|34724.6|34740.4|34720.4|25
1646992270000|2022-03-11 09:51:10|34744.7|34724.7|34740.5|34720.5|34744.9|34724.9|34740.5|34720.5|19
1646992280000|2022-03-11 09:51:20|34740.4|34720.4|34741.3|34721.3|34742.3|34722.3|34740.3|34720.3|23
1646992290000|2022-03-11 09:51:30|34741.4|34721.4|34747|34727|34747|34727|34741.4|34721.4|27
1646992300000|2022-03-11 09:51:40|34746.1|34726.1|34749.4|34729.4|34751.9|34731.9|34746.1|34726.1|30
1646992310000|2022-03-11 09:51:50|34748.8|34728.8|34751.6|34731.6|34751.6|34731.6|34748.3|34728.3|22
1646992320000|2022-03-11 09:52:00|34750.5|34730.5|34749.2|34729.2|34751.1|34731.1|34749.2|34729.2|18
1646992330000|2022-03-11 09:52:10|34742.2|34722.2|34739.4|34719.4|34742.2|34722.2|34733.3|34713.3|22
1646992340000|2022-03-11 09:52:20|34739.9|34719.9|34753|34733|34753.4|34733.4|34737.6|34717.6|26
1646992350000|2022-03-11 09:52:30|34752|34732|34746.3|34726.3|34754.2|34734.2|34745.8|34725.8|21
1646992360000|2022-03-11 09:52:40|34746.1|34726.1|34735.2|34715.2|34746.3|34726.3|34732.8|34712.8|35
1646992370000|2022-03-11 09:52:50|34737.2|34717.2|34737.8|34717.8|34738.6|34718.6|34733.9|34713.9|25
1646992380000|2022-03-11 09:53:00|34737.5|34717.5|34737.2|34717.2|34738|34718|34734.5|34714.5|17
1646992390000|2022-03-11 09:53:10|34735.3|34715.3|34735|34715|34738.4|34718.4|34732.9|34712.9|27
1646992400000|2022-03-11 09:53:20|34734.9|34714.9|34737.6|34717.6|34738.6|34718.6|34734.3|34714.3|24
1646992410000|2022-03-11 09:53:30|34731.3|34711.3|34726|34706|34737.8|34717.8|34726|34706|23
1646992420000|2022-03-11 09:53:40|34725.2|34705.2|34720.9|34700.9|34727.9|34707.9|34720.8|34700.8|23
1646992430000|2022-03-11 09:53:50|34720.3|34700.3|34717.6|34697.6|34720.8|34700.8|34709.5|34689.5|24
1646992440000|2022-03-11 09:54:00|34718|34698|34717.5|34697.5|34720.3|34700.3|34717.4|34697.4|21
1646992450000|2022-03-11 09:54:10|34717|34697|34711.3|34691.3|34717|34697|34711.3|34691.3|30
1646992460000|2022-03-11 09:54:20|34711.7|34691.7|34712.7|34692.7|34712.7|34692.7|34704.2|34684.2|31
1646992470000|2022-03-11 09:54:30|34713.3|34693.3|34709|34689|34713.9|34693.9|34706.9|34686.9|26
1646992480000|2022-03-11 09:54:40|34708.9|34688.9|34707.8|34687.8|34708.9|34688.9|34707.4|34687.4|16
1646992490000|2022-03-11 09:54:50|34710.6|34690.6|34709.8|34689.8|34710.6|34690.6|34708|34688|18
1646992500000|2022-03-11 09:55:00|34709.6|34689.6|34705.6|34685.6|34710|34690|34705.6|34685.6|19
1646992510000|2022-03-11 09:55:10|34705.9|34685.9|34706.9|34686.9|34707.3|34687.3|34705.3|34685.3|18
1646992520000|2022-03-11 09:55:20|34707.8|34687.8|34709.4|34689.4|34710.5|34690.5|34705.8|34685.8|22
1646992530000|2022-03-11 09:55:30|34708.5|34688.5|34713.6|34693.6|34714.3|34694.3|34708.5|34688.5|19
1646992540000|2022-03-11 09:55:40|34713.8|34693.8|34707.9|34687.9|34714.7|34694.7|34707.9|34687.9|15
1646992550000|2022-03-11 09:55:50|34706.6|34686.6|34710|34690|34711.1|34691.1|34705.9|34685.9|23
1646992560000|2022-03-11 09:56:00|34710.1|34690.1|34714.1|34694.1|34714.1|34694.1|34709.1|34689.1|22
1646992570000|2022-03-11 09:56:10|34713.6|34693.6|34715.2|34695.2|34720.1|34700.1|34713|34693|26
1646992580000|2022-03-11 09:56:20|34715.6|34695.6|34719|34699|34719|34699|34715.6|34695.6|24
1646992590000|2022-03-11 09:56:30|34718.7|34698.7|34719.2|34699.2|34720.3|34700.3|34717.6|34697.6|17
1646992600000|2022-03-11 09:56:40|34718.7|34698.7|34717.1|34697.1|34719|34699|34717.1|34697.1|17
1646992610000|2022-03-11 09:56:50|34717.2|34697.2|34715.5|34695.5|34717.3|34697.3|34715.1|34695.1|14
1646992620000|2022-03-11 09:57:00|34713.3|34693.3|34718.2|34698.2|34718.2|34698.2|34713.3|34693.3|28
1646992630000|2022-03-11 09:57:10|34717.9|34697.9|34719.8|34699.8|34720.3|34700.3|34717.9|34697.9|20
1646992640000|2022-03-11 09:57:20|34720.1|34700.1|34736|34716|34736.3|34716.3|34720.1|34700.1|29
1646992650000|2022-03-11 09:57:30|34738.5|34718.5|34743.2|34723.2|34749.7|34729.7|34736.6|34716.6|34
1646992660000|2022-03-11 09:57:40|34743.1|34723.1|34751.6|34731.6|34755.2|34735.2|34739|34719|37
1646992670000|2022-03-11 09:57:50|34752.9|34732.9|34749|34729|34752.9|34732.9|34748.2|34728.2|35
1646992680000|2022-03-11 09:58:00|34748.5|34728.5|34742.8|34722.8|34751.6|34731.6|34741.5|34721.5|27
1646992690000|2022-03-11 09:58:10|34742.3|34722.3|34742.2|34722.2|34751.7|34731.7|34738.6|34718.6|29
1646992700000|2022-03-11 09:58:20|34743|34723|34741.3|34721.3|34743|34723|34740.2|34720.2|22
1646992710000|2022-03-11 09:58:30|34741.2|34721.2|34747.2|34727.2|34747.5|34727.5|34741.2|34721.2|28
1646992720000|2022-03-11 09:58:40|34747.3|34727.3|34744.4|34724.4|34748.4|34728.4|34744.4|34724.4|16
1646992730000|2022-03-11 09:58:50|34744.9|34724.9|34751.9|34731.9|34756.7|34736.7|34744.5|34724.5|28
1646992740000|2022-03-11 09:59:00|34752.2|34732.2|34761.1|34741.1|34761.1|34741.1|34752.1|34732.1|34
1646992750000|2022-03-11 09:59:10|34756.3|34736.3|34759.6|34739.6|34761.6|34741.6|34756.3|34736.3|29
1646992760000|2022-03-11 09:59:20|34760|34740|34759.7|34739.7|34761.5|34741.5|34759.1|34739.1|18
1646992770000|2022-03-11 09:59:30|34758.7|34738.7|34769.3|34749.3|34769.3|34749.3|34755.6|34735.6|23
1646992780000|2022-03-11 09:59:40|34764.3|34744.3|34765|34745|34766.1|34746.1|34763.8|34743.8|26
1646992790000|2022-03-11 09:59:50|34765.1|34745.1|34769.3|34749.3|34770.4|34750.4|34764.4|34744.4|24
1646992800000|2022-03-11 10:00:00|34772.4|34752.4|34763|34743|34777.9|34757.9|34760.4|34740.4|31
1646992810000|2022-03-11 10:00:10|34762.7|34742.7|34766.9|34746.9|34778.9|34758.9|34762.3|34742.3|28
1646992820000|2022-03-11 10:00:20|34767.9|34747.9|34775.8|34755.8|34775.8|34755.8|34767.3|34747.3|29
1646992830000|2022-03-11 10:00:30|34775.9|34755.9|34778.8|34758.8|34783.1|34763.1|34773.5|34753.5|35
1646992840000|2022-03-11 10:00:40|34778.9|34758.9|34779.1|34759.1|34780.9|34760.9|34777.9|34757.9|27
1646992850000|2022-03-11 10:00:50|34779.5|34759.5|34778.3|34758.3|34781.4|34761.4|34778.3|34758.3|24
1646992860000|2022-03-11 10:01:00|34779.1|34759.1|34778.2|34758.2|34779.1|34759.1|34777.4|34757.4|24
1646992870000|2022-03-11 10:01:10|34778.1|34758.1|34779.9|34759.9|34779.9|34759.9|34767.9|34747.9|28
1646992880000|2022-03-11 10:01:20|34779.3|34759.3|34773.9|34753.9|34783.3|34763.3|34771.4|34751.4|32
1646992890000|2022-03-11 10:01:30|34773.5|34753.5|34775.4|34755.4|34776.6|34756.6|34773.2|34753.2|24
1646992900000|2022-03-11 10:01:40|34775.9|34755.9|34776.3|34756.3|34777.9|34757.9|34775.4|34755.4|20
1646992910000|2022-03-11 10:01:50|34776.4|34756.4|34775.3|34755.3|34776.9|34756.9|34772.7|34752.7|30
1646992920000|2022-03-11 10:02:00|34774.9|34754.9|34774.6|34754.6|34776.5|34756.5|34772.6|34752.6|30
1646992930000|2022-03-11 10:02:10|34773.3|34753.3|34772.8|34752.8|34775.1|34755.1|34771.6|34751.6|28
1646992940000|2022-03-11 10:02:20|34774|34754|34775.4|34755.4|34775.5|34755.5|34772.7|34752.7|21
1646992950000|2022-03-11 10:02:30|34775.7|34755.7|34770|34750|34775.9|34755.9|34770|34750|24
1646992960000|2022-03-11 10:02:40|34771.3|34751.3|34769.6|34749.6|34771.9|34751.9|34767.3|34747.3|32
1646992970000|2022-03-11 10:02:50|34769.1|34749.1|34771.6|34751.6|34771.9|34751.9|34769.1|34749.1|22
1646992980000|2022-03-11 10:03:00|34771.8|34751.8|34775|34755|34776.1|34756.1|34771.3|34751.3|24
1646992990000|2022-03-11 10:03:10|34775.7|34755.7|34771.3|34751.3|34777.7|34757.7|34771.3|34751.3|29
1646993000000|2022-03-11 10:03:20|34773.7|34753.7|34774.5|34754.5|34776|34756|34773|34753|22
1646993010000|2022-03-11 10:03:30|34767|34747|34768.1|34748.1|34778|34758|34763.1|34743.1|33
1646993020000|2022-03-11 10:03:40|34770.7|34750.7|34797.4|34777.4|34802.8|34782.8|34766.6|34746.6|36
1646993030000|2022-03-11 10:03:50|34797.3|34777.3|34794.7|34774.7|34798.5|34778.5|34794.7|34774.7|23
1646993040000|2022-03-11 10:04:00|34797|34777|34794.7|34774.7|34800.1|34780.1|34794.7|34774.7|29
1646993050000|2022-03-11 10:04:10|34796.2|34776.2|34795.4|34775.4|34799.4|34779.4|34794.6|34774.6|29
1646993060000|2022-03-11 10:04:20|34795.5|34775.5|34798.8|34778.8|34798.8|34778.8|34794.9|34774.9|29
1646993070000|2022-03-11 10:04:30|34798.7|34778.7|34797.6|34777.6|34798.7|34778.7|34797|34777|21
1646993080000|2022-03-11 10:04:40|34796.5|34776.5|34797|34777|34800.2|34780.2|34795.2|34775.2|36
1646993090000|2022-03-11 10:04:50|34796.7|34776.7|34798.4|34778.4|34800.5|34780.5|34795.8|34775.8|28
1646993100000|2022-03-11 10:05:00|34798|34778|34801.1|34781.1|34802.7|34782.7|34797.1|34777.1|37
1646993110000|2022-03-11 10:05:10|34801.5|34781.5|34796.9|34776.9|34806|34786|34794.8|34774.8|32
1646993120000|2022-03-11 10:05:20|34796.2|34776.2|34790.9|34770.9|34796.2|34776.2|34783.6|34763.6|29
1646993130000|2022-03-11 10:05:30|34790.8|34770.8|34787.9|34767.9|34792.3|34772.3|34786.3|34766.3|32
1646993140000|2022-03-11 10:05:40|34789.9|34769.9|34786.4|34766.4|34790.2|34770.2|34785.5|34765.5|27
1646993150000|2022-03-11 10:05:50|34778.7|34758.7|34774.8|34754.8|34779.9|34759.9|34772.9|34752.9|28
1646993160000|2022-03-11 10:06:00|34775.2|34755.2|34773.4|34753.4|34775.8|34755.8|34773.1|34753.1|29
1646993170000|2022-03-11 10:06:10|34771.2|34751.2|34774.7|34754.7|34774.7|34754.7|34771.2|34751.2|22
1646993180000|2022-03-11 10:06:20|34774.5|34754.5|34774.5|34754.5|34775.2|34755.2|34774.4|34754.4|16
1646993190000|2022-03-11 10:06:30|34774.2|34754.2|34774.5|34754.5|34776.3|34756.3|34773.4|34753.4|19
1646993200000|2022-03-11 10:06:40|34774.8|34754.8|34790.2|34770.2|34796.6|34776.6|34772.9|34752.9|32
1646993210000|2022-03-11 10:06:50|34790.7|34770.7|34791.1|34771.1|34800.3|34780.3|34789.1|34769.1|34
1646993220000|2022-03-11 10:07:00|34792.9|34772.9|34794.2|34774.2|34795|34775|34791.6|34771.6|31
1646993230000|2022-03-11 10:07:10|34803.7|34783.7|34817.2|34797.2|34817.2|34797.2|34803.7|34783.7|33
1646993240000|2022-03-11 10:07:20|34817.3|34797.3|34828.2|34808.2|34830.1|34810.1|34816|34796|29
1646993250000|2022-03-11 10:07:30|34826.6|34806.6|34824.8|34804.8|34827.4|34807.4|34824.5|34804.5|27
1646993260000|2022-03-11 10:07:40|34824.7|34804.7|34981.3|34861.3|34981.3|34861.3|34824.7|34774.4|32
1646993270000|2022-03-11 10:07:50|34959.6|34839.6|34889.3|34769.3|34988.2|34868.2|34889.3|34769.3|39
1646993280000|2022-03-11 10:08:00|34879.6|34759.6|34906.5|34786.5|34922.8|34802.8|34871.1|34757.9|39
1646993290000|2022-03-11 10:08:10|34906.9|34786.9|34899.1|34779.1|34906.9|34786.9|34894.9|34774.9|32
1646993300000|2022-03-11 10:08:20|34858.7|34808.7|34854.9|34804.9|34891.8|34808.7|34853|34757.7|29
1646993310000|2022-03-11 10:08:30|34878|34758|34884.9|34764.9|34885.5|34804.2|34852.8|34758|29
1646993320000|2022-03-11 10:08:40|34884.1|34764.1|34903.7|34783.7|34904.5|34808.4|34858.4|34762.9|29
1646993330000|2022-03-11 10:08:50|34901.4|34781.4|34903.2|34783.2|34905|34785|34899.1|34779.1|26
1646993340000|2022-03-11 10:09:00|34902.6|34782.6|34902.2|34782.2|34904.9|34784.9|34901.7|34781.7|18
1646993350000|2022-03-11 10:09:10|34902.3|34782.3|34905.5|34785.5|34905.6|34785.6|34901.2|34781.2|20
1646993360000|2022-03-11 10:09:20|34894.8|34774.8|34908.4|34788.4|34908.4|34788.4|34893|34773|27
1646993370000|2022-03-11 10:09:30|34902|34782|34904.4|34784.4|34908.2|34788.2|34896|34776|30
1646993380000|2022-03-11 10:09:40|34907.8|34787.8|34883.3|34833.3|34913.5|34834.1|34881.7|34779.9|33
1646993390000|2022-03-11 10:09:50|34915.6|34803|34917.3|34805|34922.5|34836.7|34882.6|34801.8|33
1646993400000|2022-03-11 10:10:00|34918.5|34803.3|34907.9|34789.6|34918.5|34835.7|34833.5|34780.6|29
1646993410000|2022-03-11 10:10:10|34912.7|34792.7|34910.1|34796|34919.8|34828.8|34874.3|34787.1|25
1646993420000|2022-03-11 10:10:20|34906.5|34792.1|34873.6|34823.6|34911.3|34825.1|34872.6|34790.8|16
1646993430000|2022-03-11 10:10:30|34909.1|34796|34904.7|34789|34909.8|34796|34903|34787.8|20
1646993440000|2022-03-11 10:10:40|34904.8|34790.5|34870.3|34820.3|34904.8|34825|34869.6|34790.5|26
1646993450000|2022-03-11 10:10:50|34870.7|34820.7|34872.8|34822.8|34903.5|34822.8|34868.8|34782.2|24
1646993460000|2022-03-11 10:11:00|34872.7|34822.7|34839|34819|34886.6|34824.5|34837|34766.3|28
1646993470000|2022-03-11 10:11:10|34837.8|34817.8|34846|34826|34848|34828|34837.8|34817.8|20
1646993480000|2022-03-11 10:11:20|34847.7|34827.7|34869.2|34819.2|34898.6|34831.4|34846.2|34786.1|26
1646993490000|2022-03-11 10:11:30|34869.3|34819.3|34859.7|34839.7|34870.4|34843.1|34857.8|34819.3|27
1646993500000|2022-03-11 10:11:40|34859.6|34839.6|34907.4|34792.3|34913.6|34840.2|34857.2|34790.1|27
1646993510000|2022-03-11 10:11:50|34905|34790.9|34860.2|34840.2|34919.8|34842.4|34858.8|34790.6|33
1646993520000|2022-03-11 10:12:00|34861|34841|34885.4|34835.4|34915.6|34843.2|34859|34799.3|34
1646993530000|2022-03-11 10:12:10|34889.1|34839.1|34868.2|34848.2|34889.5|34849.6|34867.5|34834|34
1646993540000|2022-03-11 10:12:20|34867.7|34847.7|34864.8|34844.8|34867.7|34847.7|34864.8|34844.8|18
1646993550000|2022-03-11 10:12:30|34865.8|34845.8|34865.2|34845.2|34865.8|34845.8|34863.9|34843.9|15
1646993560000|2022-03-11 10:12:40|34863.4|34843.4|34867.8|34847.8|34867.8|34847.8|34863.4|34843.4|30
1646993570000|2022-03-11 10:12:50|34867|34847|34869.6|34849.6|34869.6|34849.6|34862.7|34842.7|29
1646993580000|2022-03-11 10:13:00|34869.7|34849.7|34871.6|34851.6|34874.6|34854.6|34868.2|34848.2|33
1646993590000|2022-03-11 10:13:10|34874.1|34854.1|34876.5|34856.5|34878.5|34858.5|34872.4|34852.4|39
1646993600000|2022-03-11 10:13:20|34876.9|34856.9|34876.5|34856.5|34879.7|34859.7|34876.3|34856.3|25
1646993610000|2022-03-11 10:13:30|34874.8|34854.8|34874.7|34854.7|34876.5|34856.5|34872.8|34852.8|31
1646993620000|2022-03-11 10:13:40|34875.6|34855.6|34880.1|34860.1|34880.9|34860.9|34873.7|34853.7|33
1646993630000|2022-03-11 10:13:50|34880.4|34860.4|34876.5|34856.5|34882.9|34862.9|34875.7|34855.7|31
1646993640000|2022-03-11 10:14:00|34884.7|34864.7|34875.9|34855.9|34884.7|34864.7|34871.3|34851.3|29
1646993650000|2022-03-11 10:14:10|34876.1|34856.1|34934|34822.9|34934|34862.9|34872.4|34822.9|36
1646993660000|2022-03-11 10:14:20|34902.9|34852.9|34880.9|34860.9|34902.9|34863.4|34880.1|34843.2|35
1646993670000|2022-03-11 10:14:30|34877.7|34857.7|34881.2|34861.2|34886.8|34866.8|34877.7|34857.7|31
1646993680000|2022-03-11 10:14:40|34879.6|34859.6|34886.2|34866.2|34886.2|34866.2|34878.9|34858.9|26
1646993690000|2022-03-11 10:14:50|34880.7|34860.7|34888.1|34868.1|34935|34868.1|34879.7|34824.4|26
1646993700000|2022-03-11 10:15:00|34886.7|34866.7|34894.5|34874.5|34908.3|34888.3|34885.5|34865.5|28
1646993710000|2022-03-11 10:15:10|34893.8|34873.8|34893.9|34873.9|34911.2|34891.2|34889.1|34869.1|32
1646993720000|2022-03-11 10:15:20|34896.4|34876.4|34896.8|34876.8|34898.5|34878.5|34889.4|34869.4|38
1646993730000|2022-03-11 10:15:30|34893.4|34873.4|34894.2|34874.2|34897.7|34877.7|34890.2|34870.2|28
1646993740000|2022-03-11 10:15:40|34893.5|34873.5|34887.8|34867.8|34894.1|34874.1|34884.9|34864.9|28
1646993750000|2022-03-11 10:15:50|34888.2|34868.2|34889.2|34869.2|34892.5|34872.5|34885.7|34865.7|24
1646993760000|2022-03-11 10:16:00|34889|34869|34889.4|34869.4|34891.7|34871.7|34886.7|34866.7|25
1646993770000|2022-03-11 10:16:10|34889.7|34869.7|34891.2|34871.2|34893.3|34873.3|34889|34869|26
1646993780000|2022-03-11 10:16:20|34891.3|34871.3|34890.9|34870.9|34896.4|34876.4|34887.9|34867.9|35
1646993790000|2022-03-11 10:16:30|34890.4|34870.4|34885.1|34865.1|34894|34874|34880.9|34860.9|28
1646993800000|2022-03-11 10:16:40|34884.1|34864.1|34887.7|34867.7|34889.6|34869.6|34882.4|34862.4|27
1646993810000|2022-03-11 10:16:50|34887.8|34867.8|34870.7|34850.7|34893.8|34873.8|34870.5|34850.5|31
1646993820000|2022-03-11 10:17:00|34871.6|34851.6|34870.1|34850.1|34874.2|34854.2|34866.9|34846.9|34
1646993830000|2022-03-11 10:17:10|34869.8|34849.8|34870.1|34850.1|34871.9|34851.9|34868.9|34848.9|30
1646993840000|2022-03-11 10:17:20|34869.9|34849.9|34867.8|34847.8|34869.9|34849.9|34867.7|34847.7|24
1646993850000|2022-03-11 10:17:30|34867.7|34847.7|34868|34848|34868|34848|34867|34847|20
1646993860000|2022-03-11 10:17:40|34868.5|34848.5|34868.8|34848.8|34870|34850|34868.5|34848.5|18
1646993870000|2022-03-11 10:17:50|34868.7|34848.7|34872.1|34852.1|34872.5|34852.5|34867.6|34847.6|20
1646993880000|2022-03-11 10:18:00|34871.3|34851.3|34870.7|34850.7|34873.4|34853.4|34870|34850|17
1646993890000|2022-03-11 10:18:10|34871.1|34851.1|34866.6|34846.6|34872.4|34852.4|34865.8|34845.8|18
1646993900000|2022-03-11 10:18:20|34866|34846|34865.2|34845.2|34869.5|34849.5|34864.2|34844.2|22
1646993910000|2022-03-11 10:18:30|34865.4|34845.4|34868.9|34848.9|34869.2|34849.2|34864.7|34844.7|26
1646993920000|2022-03-11 10:18:40|34868.7|34848.7|34870.5|34850.5|34871.1|34851.1|34867.5|34847.5|22
1646993930000|2022-03-11 10:18:50|34871.2|34851.2|34868.3|34848.3|34871.4|34851.4|34867.6|34847.6|15
1646993940000|2022-03-11 10:19:00|34876.8|34856.8|34871.9|34851.9|34877.1|34857.1|34870|34850|27
1646993950000|2022-03-11 10:19:10|34871.6|34851.6|34882.8|34862.8|34883.3|34863.3|34870.9|34850.9|33
1646993960000|2022-03-11 10:19:20|34882.6|34862.6|34882.9|34862.9|34883.5|34863.5|34882.3|34862.3|24
1646993970000|2022-03-11 10:19:30|34883|34863|34893.3|34873.3|34893.8|34873.8|34883|34863|30
1646993980000|2022-03-11 10:19:40|34893|34873|34891.2|34871.2|34893.2|34873.2|34891.1|34871.1|33
1646993990000|2022-03-11 10:19:50|34890.4|34870.4|34890.5|34870.5|34890.5|34870.5|34889.4|34869.4|23
1646994000000|2022-03-11 10:20:00|34890.6|34870.6|34890.9|34870.9|34896.7|34876.7|34889.3|34869.3|30
1646994010000|2022-03-11 10:20:10|34890.4|34870.4|34889.7|34869.7|34893.4|34873.4|34887.6|34867.6|24
1646994020000|2022-03-11 10:20:20|34891.9|34871.9|34883.8|34863.8|34892.9|34872.9|34878.5|34858.5|27
1646994030000|2022-03-11 10:20:30|34884.1|34864.1|34883.5|34863.5|34884.6|34864.6|34881.2|34861.2|20
1646994040000|2022-03-11 10:20:40|34881.5|34861.5|34882|34862|34882.5|34862.5|34879.3|34859.3|17
1646994050000|2022-03-11 10:20:50|34882.7|34862.7|34880.2|34860.2|34883|34863|34878.6|34858.6|22
1646994060000|2022-03-11 10:21:00|34879.6|34859.6|34879.5|34859.5|34882.1|34862.1|34874|34854|22
1646994070000|2022-03-11 10:21:10|34880|34860|34880.5|34860.5|34881.6|34861.6|34879|34859|24
1646994080000|2022-03-11 10:21:20|34879.6|34859.6|34875|34855|34879.7|34859.7|34874.4|34854.4|20
1646994090000|2022-03-11 10:21:30|34874.9|34854.9|34874.8|34854.8|34877.5|34857.5|34874.6|34854.6|22
1646994100000|2022-03-11 10:21:40|34875.7|34855.7|34877.7|34857.7|34877.7|34857.7|34875.7|34855.7|19
1646994110000|2022-03-11 10:21:50|34877.9|34857.9|34879.4|34859.4|34880.2|34860.2|34877.2|34857.2|24
1646994120000|2022-03-11 10:22:00|34878.7|34858.7|34877|34857|34879.3|34859.3|34873.9|34853.9|31
1646994130000|2022-03-11 10:22:10|34876.9|34856.9|34876.5|34856.5|34877.7|34857.7|34875.4|34855.4|24
1646994140000|2022-03-11 10:22:20|34876.7|34856.7|34876.5|34856.5|34878|34858|34874.9|34854.9|18
1646994150000|2022-03-11 10:22:30|34874.3|34854.3|34874.5|34854.5|34875|34855|34873.1|34853.1|11
1646994160000|2022-03-11 10:22:40|34875.1|34855.1|34873.2|34853.2|34875.1|34855.1|34869.1|34849.1|14
1646994170000|2022-03-11 10:22:50|34868.8|34848.8|34871.1|34851.1|34872.8|34852.8|34866.6|34846.6|22
1646994180000|2022-03-11 10:23:00|34875.5|34855.5|34876.9|34856.9|34877.1|34857.1|34874.7|34854.7|20
1646994190000|2022-03-11 10:23:10|34876.5|34856.5|34868|34848|34877|34857|34867.2|34847.2|29
1646994200000|2022-03-11 10:23:20|34868.2|34848.2|34869.5|34849.5|34870.9|34850.9|34868.2|34848.2|24
1646994210000|2022-03-11 10:23:30|34869.8|34849.8|34870.1|34850.1|34871.1|34851.1|34869.4|34849.4|21
1646994220000|2022-03-11 10:23:40|34871.1|34851.1|34864.9|34844.9|34871.6|34851.6|34864.9|34844.9|18
1646994230000|2022-03-11 10:23:50|34864.8|34844.8|34866.7|34846.7|34867.3|34847.3|34863.3|34843.3|20
1646994240000|2022-03-11 10:24:00|34867.3|34847.3|34865.5|34845.5|34867.7|34847.7|34860.9|34840.9|17
1646994250000|2022-03-11 10:24:10|34865.6|34845.6|34864.2|34844.2|34868.1|34848.1|34863|34843|32
1646994260000|2022-03-11 10:24:20|34862.7|34842.7|34865|34845|34865|34845|34861.6|34841.6|26
1646994270000|2022-03-11 10:24:30|34864.7|34844.7|34864|34844|34865.9|34845.9|34864|34844|24
1646994280000|2022-03-11 10:24:40|34863.5|34843.5|34861.8|34841.8|34864.7|34844.7|34861.1|34841.1|24
1646994290000|2022-03-11 10:24:50|34863.4|34843.4|34860.2|34840.2|34863.4|34843.4|34860.2|34840.2|23
1646994300000|2022-03-11 10:25:00|34860.6|34840.6|34862.4|34842.4|34864.8|34844.8|34860.3|34840.3|28
1646994310000|2022-03-11 10:25:10|34863.2|34843.2|34858.1|34838.1|34864.6|34844.6|34857.7|34837.7|27
1646994320000|2022-03-11 10:25:20|34858|34838|34836.9|34816.9|34858.7|34838.7|34832.3|34812.3|27
1646994330000|2022-03-11 10:25:30|34838.2|34818.2|34842.7|34822.7|34848.1|34828.1|34836|34816|32
1646994340000|2022-03-11 10:25:40|34843.7|34823.7|34838.1|34818.1|34848|34828|34838.1|34818.1|35
1646994350000|2022-03-11 10:25:50|34838.7|34818.7|34842.3|34822.3|34846.3|34826.3|34838.7|34818.7|32
1646994360000|2022-03-11 10:26:00|34842.5|34822.5|34820.6|34770.6|34856.9|34826.2|34813.9|34731.4|37
1646994370000|2022-03-11 10:26:10|34820.3|34770.3|34860.5|34750.4|34862.7|34789.5|34809.5|34732.6|35
1646994380000|2022-03-11 10:26:20|34864.3|34747.9|34825|34805|34873.1|34806.2|34822.4|34747.9|33
1646994390000|2022-03-11 10:26:30|34827.7|34807.7|34824.9|34804.9|34827.7|34807.7|34820.2|34800.2|20
1646994400000|2022-03-11 10:26:40|34824.8|34804.8|34863.6|34743.6|34868.6|34805.1|34800|34741.7|30
1646994410000|2022-03-11 10:26:50|34861.9|34741.9|34859.7|34739.7|34863.8|34743.8|34856.3|34736.3|24
1646994420000|2022-03-11 10:27:00|34860.2|34740.2|34852.3|34737|34862|34742|34852.2|34737|23
1646994430000|2022-03-11 10:27:10|34852|34738.5|34847.3|34736.7|34855.8|34770.9|34811.8|34733.3|27
1646994440000|2022-03-11 10:27:20|34846.6|34736.5|34848.7|34735|34852|34767.4|34813.6|34735|18
1646994450000|2022-03-11 10:27:30|34849.2|34736.4|34857.2|34737.8|34867|34770.9|34820|34735.3|27
1646994460000|2022-03-11 10:27:40|34858.4|34738.4|34859.9|34742.6|34862.7|34742.7|34854.3|34735.3|27
1646994470000|2022-03-11 10:27:50|34861.8|34742.5|34864.8|34746.1|34866.8|34747.4|34861.3|34742.2|23
1646994480000|2022-03-11 10:28:00|34865.7|34746.4|34866.4|34746.4|34866.4|34746.4|34855|34742.5|23
1646994490000|2022-03-11 10:28:10|34866.5|34746.5|34857.5|34740.8|34866.7|34746.7|34855.3|34739.4|21
1646994500000|2022-03-11 10:28:20|34860|34740.3|34860.2|34740.2|34862.7|34742.9|34858.6|34738.6|22
1646994510000|2022-03-11 10:28:30|34861.2|34741.2|34850.2|34738.7|34861.7|34769.9|34818.8|34731.9|29
1646994520000|2022-03-11 10:28:40|34851.1|34739.4|34857.2|34747.1|34857.2|34776.9|34814.8|34739.4|33
1646994530000|2022-03-11 10:28:50|34823.7|34773.7|34828.2|34778.2|34858.9|34778.5|34823.6|34746.9|34
1646994540000|2022-03-11 10:29:00|34828.5|34778.5|34832.6|34782.6|34865|34782.6|34825.1|34750.7|36
1646994550000|2022-03-11 10:29:10|34863.4|34752.2|34836.4|34816.4|34864.5|34817.3|34828.3|34751.6|30
1646994560000|2022-03-11 10:29:20|34836.5|34816.5|34835.7|34785.7|34837.1|34817.1|34823.1|34785.1|26
1646994570000|2022-03-11 10:29:30|34835.9|34785.9|34813.4|34793.4|34836.5|34794.6|34811.6|34779.7|21
1646994580000|2022-03-11 10:29:40|34813|34793|34803.8|34783.8|34823.4|34803.4|34798.7|34778.7|31
1646994590000|2022-03-11 10:29:50|34805.6|34785.6|34801.6|34781.6|34806.8|34786.8|34801.1|34781.1|23
1646994600000|2022-03-11 10:30:00|34802|34782|34797.3|34777.3|34803.9|34783.9|34794|34774|25
1646994610000|2022-03-11 10:30:10|34796.4|34776.4|34795.2|34775.2|34797|34777|34794.1|34774.1|30
1646994620000|2022-03-11 10:30:20|34794.7|34774.7|34793.7|34773.7|34797.5|34777.5|34793.1|34773.1|26
1646994630000|2022-03-11 10:30:30|34793.9|34773.9|34801.4|34781.4|34802.2|34782.2|34793.9|34773.9|29
1646994640000|2022-03-11 10:30:40|34799.5|34779.5|34800.9|34780.9|34801.7|34781.7|34798.6|34778.6|15
1646994650000|2022-03-11 10:30:50|34801.6|34781.6|34800.6|34780.6|34801.9|34781.9|34799|34779|28
1646994660000|2022-03-11 10:31:00|34800.8|34780.8|34808.8|34788.8|34809.4|34789.4|34800.8|34780.8|30
1646994670000|2022-03-11 10:31:10|34807.6|34787.6|34807.6|34787.6|34812.5|34792.5|34807|34787|22
1646994680000|2022-03-11 10:31:20|34809.3|34789.3|34811.1|34791.1|34813.6|34793.6|34808.1|34788.1|24
1646994690000|2022-03-11 10:31:30|34809.6|34789.6|34807.1|34787.1|34810.8|34790.8|34807|34787|20
1646994700000|2022-03-11 10:31:40|34807.2|34787.2|34801.3|34781.3|34807.2|34787.2|34800.3|34780.3|36
1646994710000|2022-03-11 10:31:50|34801|34781|34801.5|34781.5|34803.2|34783.2|34800.7|34780.7|23
1646994720000|2022-03-11 10:32:00|34802.2|34782.2|34802.3|34782.3|34803.8|34783.8|34800.9|34780.9|18
1646994730000|2022-03-11 10:32:10|34802.7|34782.7|34804.9|34784.9|34804.9|34784.9|34801.6|34781.6|19
1646994740000|2022-03-11 10:32:20|34804.8|34784.8|34795.9|34775.9|34805.6|34785.6|34794|34774|29
1646994750000|2022-03-11 10:32:30|34797.9|34777.9|34789.8|34769.8|34797.9|34777.9|34787.6|34767.6|26
1646994760000|2022-03-11 10:32:40|34789.5|34769.5|34787.6|34767.6|34790.6|34770.6|34786.3|34766.3|19
1646994770000|2022-03-11 10:32:50|34788|34768|34787.3|34767.3|34788.7|34768.7|34786.2|34766.2|18
1646994780000|2022-03-11 10:33:00|34787.4|34767.4|34782.3|34762.3|34787.4|34767.4|34776.3|34756.3|29
1646994790000|2022-03-11 10:33:10|34782.4|34762.4|34784.2|34764.2|34785.4|34765.4|34782.4|34762.4|20
1646994800000|2022-03-11 10:33:20|34783.8|34763.8|34785.7|34765.7|34787.3|34767.3|34783.3|34763.3|30
1646994810000|2022-03-11 10:33:30|34785.9|34765.9|34784.5|34764.5|34787.4|34767.4|34783.3|34763.3|26
1646994820000|2022-03-11 10:33:40|34784.2|34764.2|34781|34761|34785.6|34765.6|34781|34761|16
1646994830000|2022-03-11 10:33:50|34787.9|34767.9|34783.4|34763.4|34787.9|34767.9|34778.4|34758.4|19
1646994840000|2022-03-11 10:34:00|34783.3|34763.3|34782.7|34762.7|34784.6|34764.6|34780.9|34760.9|29
1646994850000|2022-03-11 10:34:10|34783.2|34763.2|34779.4|34759.4|34783.6|34763.6|34778.6|34758.6|21
1646994860000|2022-03-11 10:34:20|34779.3|34759.3|34777.7|34757.7|34779.4|34759.4|34776|34756|22
1646994870000|2022-03-11 10:34:30|34777.9|34757.9|34786.5|34766.5|34789.5|34769.5|34777.9|34757.9|28
1646994880000|2022-03-11 10:34:40|34786.4|34766.4|34785.5|34765.5|34787.7|34767.7|34784.4|34764.4|23
1646994890000|2022-03-11 10:34:50|34785.8|34765.8|34781.7|34761.7|34788.6|34768.6|34774.3|34754.3|30
1646994900000|2022-03-11 10:35:00|34781.2|34761.2|34780.9|34760.9|34782.3|34762.3|34777.8|34757.8|24
1646994910000|2022-03-11 10:35:10|34781|34761|34785.5|34765.5|34785.5|34765.5|34779.2|34759.2|19
1646994920000|2022-03-11 10:35:20|34785|34765|34785.9|34765.9|34785.9|34765.9|34784.5|34764.5|19
1646994930000|2022-03-11 10:35:30|34785.6|34765.6|34789|34769|34789.6|34769.6|34784|34764|27
1646994940000|2022-03-11 10:35:40|34788.8|34768.8|34782.8|34762.8|34789.6|34769.6|34782.4|34762.4|16
1646994950000|2022-03-11 10:35:50|34783.3|34763.3|34794.2|34774.2|34796.1|34776.1|34783.2|34763.2|25
1646994960000|2022-03-11 10:36:00|34794.9|34774.9|34804.2|34784.2|34804.7|34784.7|34793.7|34773.7|28
1646994970000|2022-03-11 10:36:10|34802.3|34782.3|34805.2|34785.2|34812|34792|34800|34780|35
1646994980000|2022-03-11 10:36:20|34802.6|34782.6|34798.5|34778.5|34805.3|34785.3|34798.4|34778.4|32
1646994990000|2022-03-11 10:36:30|34798.4|34778.4|34800.4|34780.4|34800.5|34780.5|34797.7|34777.7|27
1646995000000|2022-03-11 10:36:40|34800|34780|34806.1|34786.1|34807.6|34787.6|34796.3|34776.3|22
1646995010000|2022-03-11 10:36:50|34807.5|34787.5|34806.1|34786.1|34807.5|34787.5|34804.2|34784.2|20
1646995020000|2022-03-11 10:37:00|34804.8|34784.8|34804.1|34784.1|34809.3|34789.3|34803.8|34783.8|27
1646995030000|2022-03-11 10:37:10|34804.4|34784.4|34804.3|34784.3|34807.7|34787.7|34804.1|34784.1|22
1646995040000|2022-03-11 10:37:20|34803.9|34783.9|34804.1|34784.1|34804.2|34784.2|34802|34782|21
1646995050000|2022-03-11 10:37:30|34801|34781|34805.6|34785.6|34809.5|34789.5|34799.8|34779.8|27
1646995060000|2022-03-11 10:37:40|34805.4|34785.4|34810.4|34790.4|34811.5|34791.5|34805.2|34785.2|26
1646995070000|2022-03-11 10:37:50|34810.7|34790.7|34811.7|34791.7|34812.7|34792.7|34809.1|34789.1|31
1646995080000|2022-03-11 10:38:00|34812.2|34792.2|34811.6|34791.6|34812.2|34792.2|34810.3|34790.3|24
1646995090000|2022-03-11 10:38:10|34811.7|34791.7|34813.7|34793.7|34819.4|34799.4|34811.2|34791.2|22
1646995100000|2022-03-11 10:38:20|34810.2|34790.2|34809.9|34789.9|34810.9|34790.9|34807.1|34787.1|21
1646995110000|2022-03-11 10:38:30|34809.6|34789.6|34809.5|34789.5|34810.4|34790.4|34809.2|34789.2|14
1646995120000|2022-03-11 10:38:40|34810.1|34790.1|34814.1|34794.1|34814.1|34794.1|34808.8|34788.8|16
1646995130000|2022-03-11 10:38:50|34813|34793|34811.4|34791.4|34813.8|34793.8|34811.1|34791.1|17
1646995140000|2022-03-11 10:39:00|34810|34790|34801.3|34781.3|34812.7|34792.7|34801.3|34781.3|21
1646995150000|2022-03-11 10:39:10|34802.5|34782.5|34806.3|34786.3|34807.2|34787.2|34800.5|34780.5|22
1646995160000|2022-03-11 10:39:20|34806.4|34786.4|34806.6|34786.6|34807.6|34787.6|34797.4|34777.4|18
1646995170000|2022-03-11 10:39:30|34807|34787|34802.5|34782.5|34813|34793|34802.2|34782.2|29
1646995180000|2022-03-11 10:39:40|34803.8|34783.8|34807.8|34787.8|34808.8|34788.8|34803.7|34783.7|29
1646995190000|2022-03-11 10:39:50|34807.5|34787.5|34806.8|34786.8|34809|34789|34794.8|34774.8|31
1646995200000|2022-03-11 10:40:00|34806.1|34786.1|34806.5|34786.5|34807.1|34787.1|34805.7|34785.7|24
1646995210000|2022-03-11 10:40:10|34807.4|34787.4|34808.3|34788.3|34810.1|34790.1|34807|34787|21
1646995220000|2022-03-11 10:40:20|34808.2|34788.2|34805.1|34785.1|34808.5|34788.5|34801.2|34781.2|29
1646995230000|2022-03-11 10:40:30|34805|34785|34805.2|34785.2|34806|34786|34804.1|34784.1|22
1646995240000|2022-03-11 10:40:40|34811.6|34791.6|34804|34784|34812.6|34792.6|34798.7|34778.7|28
1646995250000|2022-03-11 10:40:50|34803|34783|34801.5|34781.5|34805.4|34785.4|34799.4|34779.4|22
1646995260000|2022-03-11 10:41:00|34802|34782|34797.9|34777.9|34803.5|34783.5|34797.3|34777.3|22
1646995270000|2022-03-11 10:41:10|34797.8|34777.8|34787.1|34767.1|34800.7|34780.7|34787.1|34767.1|22
1646995280000|2022-03-11 10:41:20|34786.1|34766.1|34789.9|34769.9|34790.2|34770.2|34785|34765|24
1646995290000|2022-03-11 10:41:30|34789.8|34769.8|34784.2|34764.2|34791.7|34771.7|34780|34760|31
1646995300000|2022-03-11 10:41:40|34784.5|34764.5|34785.7|34765.7|34785.7|34765.7|34783.2|34763.2|24
1646995310000|2022-03-11 10:41:50|34784.7|34764.7|34786.1|34766.1|34786.1|34766.1|34780.6|34760.6|29
1646995320000|2022-03-11 10:42:00|34786.8|34766.8|34786.7|34766.7|34787.9|34767.9|34785|34765|31
1646995330000|2022-03-11 10:42:10|34786.6|34766.6|34784.2|34764.2|34787.3|34767.3|34782.1|34762.1|27
1646995340000|2022-03-11 10:42:20|34784.8|34764.8|34780|34760|34785.3|34765.3|34780|34760|22
1646995350000|2022-03-11 10:42:30|34781.1|34761.1|34777.8|34757.8|34783|34763|34774|34754|22
1646995360000|2022-03-11 10:42:40|34777.7|34757.7|34774.1|34754.1|34779.1|34759.1|34774.1|34754.1|19
1646995370000|2022-03-11 10:42:50|34772.9|34752.9|34780.1|34760.1|34782.5|34762.5|34772.9|34752.9|19
1646995380000|2022-03-11 10:43:00|34780.5|34760.5|34780.6|34760.6|34781.5|34761.5|34780|34760|21
1646995390000|2022-03-11 10:43:10|34780.3|34760.3|34776.4|34756.4|34782.7|34762.7|34776.4|34756.4|22
1646995400000|2022-03-11 10:43:20|34777.9|34757.9|34775.1|34755.1|34780.1|34760.1|34775.1|34755.1|19
1646995410000|2022-03-11 10:43:30|34776.1|34756.1|34779.4|34759.4|34780.6|34760.6|34776.1|34756.1|16
1646995420000|2022-03-11 10:43:40|34779.3|34759.3|34772.7|34752.7|34779.9|34759.9|34770.8|34750.8|23
1646995430000|2022-03-11 10:43:50|34772.4|34752.4|34773|34753|34779.8|34759.8|34772.4|34752.4|25
1646995440000|2022-03-11 10:44:00|34774.2|34754.2|34779.2|34759.2|34779.2|34759.2|34773.6|34753.6|17
1646995450000|2022-03-11 10:44:10|34778.6|34758.6|34786.9|34766.9|34790|34770|34777.4|34757.4|27
1646995460000|2022-03-11 10:44:20|34786.4|34766.4|34785.7|34765.7|34788.5|34768.5|34784.2|34764.2|31
1646995470000|2022-03-11 10:44:30|34786|34766|34782.5|34762.5|34787.6|34767.6|34782.5|34762.5|19
1646995480000|2022-03-11 10:44:40|34784.2|34764.2|34785.3|34765.3|34786.9|34766.9|34777.7|34757.7|33
1646995490000|2022-03-11 10:44:50|34784.1|34764.1|34770.9|34750.9|34784.9|34764.9|34768.9|34748.9|29
1646995500000|2022-03-11 10:45:00|34772.5|34752.5|34770.7|34750.7|34773|34753|34766.4|34746.4|24
1646995510000|2022-03-11 10:45:10|34770.9|34750.9|34769.7|34749.7|34771.5|34751.5|34768.7|34748.7|28
1646995520000|2022-03-11 10:45:20|34769.3|34749.3|34771.4|34751.4|34771.4|34751.4|34769.2|34749.2|25
1646995530000|2022-03-11 10:45:30|34772.1|34752.1|34772.7|34752.7|34773.2|34753.2|34771.3|34751.3|27
1646995540000|2022-03-11 10:45:40|34772.9|34752.9|34771.2|34751.2|34773.1|34753.1|34769|34749|19
1646995550000|2022-03-11 10:45:50|34770.7|34750.7|34769.1|34749.1|34770.7|34750.7|34767.9|34747.9|17
1646995560000|2022-03-11 10:46:00|34769.7|34749.7|34772.4|34752.4|34775.3|34755.3|34768.2|34748.2|32
1646995570000|2022-03-11 10:46:10|34771.7|34751.7|34772.3|34752.3|34774.3|34754.3|34771.7|34751.7|24
1646995580000|2022-03-11 10:46:20|34772|34752|34772.6|34752.6|34774.3|34754.3|34771.9|34751.9|21
1646995590000|2022-03-11 10:46:30|34773.2|34753.2|34771|34751|34773.4|34753.4|34770.3|34750.3|20
1646995600000|2022-03-11 10:46:40|34770.9|34750.9|34770.7|34750.7|34771.2|34751.2|34769.9|34749.9|19
1646995610000|2022-03-11 10:46:50|34768.8|34748.8|34769.6|34749.6|34771|34751|34765.4|34745.4|20
1646995620000|2022-03-11 10:47:00|34770.7|34750.7|34773.5|34753.5|34774.4|34754.4|34768.8|34748.8|18
1646995630000|2022-03-11 10:47:10|34773.8|34753.8|34775.7|34755.7|34775.8|34755.8|34773|34753|17
1646995640000|2022-03-11 10:47:20|34774.9|34754.9|34779|34759|34779|34759|34774.4|34754.4|16
1646995650000|2022-03-11 10:47:30|34778.7|34758.7|34779.4|34759.4|34783.2|34763.2|34777.6|34757.6|29
1646995660000|2022-03-11 10:47:40|34782.1|34762.1|34783.5|34763.5|34784.1|34764.1|34780.4|34760.4|22
1646995670000|2022-03-11 10:47:50|34783.6|34763.6|34783.8|34763.8|34784.8|34764.8|34783.5|34763.5|27
1646995680000|2022-03-11 10:48:00|34784.1|34764.1|34780|34760|34784.1|34764.1|34779.3|34759.3|17
1646995690000|2022-03-11 10:48:10|34780.6|34760.6|34782.6|34762.6|34786.1|34766.1|34780.5|34760.5|19
1646995700000|2022-03-11 10:48:20|34782.4|34762.4|34783.5|34763.5|34783.5|34763.5|34782|34762|12
1646995710000|2022-03-11 10:48:30|34783.3|34763.3|34788.8|34768.8|34788.8|34768.8|34783.3|34763.3|21
1646995720000|2022-03-11 10:48:40|34787.4|34767.4|34777.9|34757.9|34787.9|34767.9|34777.9|34757.9|28
1646995730000|2022-03-11 10:48:50|34778|34758|34783.1|34763.1|34783.7|34763.7|34777.2|34757.2|19
1646995740000|2022-03-11 10:49:00|34783.2|34763.2|34781.6|34761.6|34784|34764|34781.5|34761.5|22
1646995750000|2022-03-11 10:49:10|34781.3|34761.3|34778.2|34758.2|34782.8|34762.8|34778.2|34758.2|19
1646995760000|2022-03-11 10:49:20|34777.9|34757.9|34780.5|34760.5|34783.3|34763.3|34776.5|34756.5|31
1646995770000|2022-03-11 10:49:30|34779.1|34759.1|34775.9|34755.9|34780.4|34760.4|34774.8|34754.8|31
1646995780000|2022-03-11 10:49:40|34775.5|34755.5|34774.6|34754.6|34776.1|34756.1|34773.6|34753.6|25
1646995790000|2022-03-11 10:49:50|34774.5|34754.5|34777.1|34757.1|34777.5|34757.5|34774.5|34754.5|20
1646995800000|2022-03-11 10:50:00|34776.7|34756.7|34776.8|34756.8|34777.7|34757.7|34775.2|34755.2|27
1646995810000|2022-03-11 10:50:10|34776.7|34756.7|34776.6|34756.6|34778.1|34758.1|34776.3|34756.3|23
1646995820000|2022-03-11 10:50:20|34777.2|34757.2|34778.5|34758.5|34778.5|34758.5|34776.5|34756.5|12
1646995830000|2022-03-11 10:50:30|34778.3|34758.3|34780.2|34760.2|34780.2|34760.2|34775.2|34755.2|25
1646995840000|2022-03-11 10:50:40|34777.8|34757.8|34777.8|34757.8|34779.7|34759.7|34776.9|34756.9|24
1646995850000|2022-03-11 10:50:50|34777.2|34757.2|34780.4|34760.4|34780.4|34760.4|34777|34757|20
1646995860000|2022-03-11 10:51:00|34781.5|34761.5|34784.6|34764.6|34784.6|34764.6|34781.3|34761.3|18
1646995870000|2022-03-11 10:51:10|34784.5|34764.5|34783.2|34763.2|34785.6|34765.6|34783.2|34763.2|18
1646995880000|2022-03-11 10:51:20|34783.8|34763.8|34784.6|34764.6|34785.9|34765.9|34783.8|34763.8|16
1646995890000|2022-03-11 10:51:30|34784.5|34764.5|34778.9|34758.9|34784.5|34764.5|34778.6|34758.6|19
1646995900000|2022-03-11 10:51:40|34778.4|34758.4|34781.3|34761.3|34781.5|34761.5|34778.4|34758.4|18
1646995910000|2022-03-11 10:51:50|34780.9|34760.9|34781.9|34761.9|34782.6|34762.6|34780.7|34760.7|15
1646995920000|2022-03-11 10:52:00|34782.4|34762.4|34786.7|34766.7|34791.3|34771.3|34782.4|34762.4|24
1646995930000|2022-03-11 10:52:10|34787.3|34767.3|34785.5|34765.5|34787.3|34767.3|34785.2|34765.2|16
1646995940000|2022-03-11 10:52:20|34785.4|34765.4|34792.8|34772.8|34794.3|34774.3|34785.4|34765.4|27
1646995950000|2022-03-11 10:52:30|34793.2|34773.2|34790.1|34770.1|34793.5|34773.5|34788.2|34768.2|33
1646995960000|2022-03-11 10:52:40|34791.9|34771.9|34790|34770|34793|34773|34787.9|34767.9|22
1646995970000|2022-03-11 10:52:50|34789.5|34769.5|34789.5|34769.5|34791.4|34771.4|34789.2|34769.2|16
1646995980000|2022-03-11 10:53:00|34789.8|34769.8|34785.8|34765.8|34790.8|34770.8|34785.3|34765.3|18
1646995990000|2022-03-11 10:53:10|34788.7|34768.7|34786.1|34766.1|34788.7|34768.7|34784.5|34764.5|18
1646996000000|2022-03-11 10:53:20|34785.4|34765.4|34786|34766|34788.2|34768.2|34785|34765|25
1646996010000|2022-03-11 10:53:30|34784.6|34764.6|34789.6|34769.6|34789.6|34769.6|34784.6|34764.6|29
1646996020000|2022-03-11 10:53:40|34787.7|34767.7|34788.4|34768.4|34789.4|34769.4|34786.6|34766.6|23
1646996030000|2022-03-11 10:53:50|34788.7|34768.7|34788.3|34768.3|34789|34769|34788|34768|10
1646996040000|2022-03-11 10:54:00|34788.5|34768.5|34789.7|34769.7|34791.3|34771.3|34786.5|34766.5|14
1646996050000|2022-03-11 10:54:10|34790|34770|34788.6|34768.6|34790|34770|34786.9|34766.9|24
1646996060000|2022-03-11 10:54:20|34789|34769|34793.4|34773.4|34793.8|34773.8|34788.5|34768.5|21
1646996070000|2022-03-11 10:54:30|34793.5|34773.5|34791.7|34771.7|34793.6|34773.6|34791.7|34771.7|18
1646996080000|2022-03-11 10:54:40|34791.5|34771.5|34802.3|34782.3|34804.2|34784.2|34791.5|34771.5|26
1646996090000|2022-03-11 10:54:50|34803.2|34783.2|34791.5|34771.5|34803.2|34783.2|34791.5|34771.5|29
1646996100000|2022-03-11 10:55:00|34791.6|34771.6|34791.8|34771.8|34792.4|34772.4|34788.4|34768.4|27
1646996110000|2022-03-11 10:55:10|34791.7|34771.7|34792.6|34772.6|34792.8|34772.8|34790.6|34770.6|20
1646996120000|2022-03-11 10:55:20|34791|34771|34789.3|34769.3|34792.7|34772.7|34787.4|34767.4|26
1646996130000|2022-03-11 10:55:30|34787.9|34767.9|34791.3|34771.3|34793.5|34773.5|34787.9|34767.9|28
1646996140000|2022-03-11 10:55:40|34790.8|34770.8|34790.6|34770.6|34791.8|34771.8|34790.3|34770.3|26
1646996150000|2022-03-11 10:55:50|34790.7|34770.7|34786.4|34766.4|34790.8|34770.8|34786.2|34766.2|21
1646996160000|2022-03-11 10:56:00|34786.6|34766.6|34783.9|34763.9|34787.1|34767.1|34781.5|34761.5|22
1646996170000|2022-03-11 10:56:10|34784.2|34764.2|34786.2|34766.2|34788.5|34768.5|34783|34763|28
1646996180000|2022-03-11 10:56:20|34786.3|34766.3|34786.6|34766.6|34788|34768|34785.3|34765.3|29
1646996190000|2022-03-11 10:56:30|34785.4|34765.4|34784|34764|34785.4|34765.4|34782.9|34762.9|14
1646996200000|2022-03-11 10:56:40|34784.2|34764.2|34782.3|34762.3|34784.2|34764.2|34780.8|34760.8|16
1646996210000|2022-03-11 10:56:50|34782|34762|34781|34761|34783.7|34763.7|34779.8|34759.8|20
1646996220000|2022-03-11 10:57:00|34780.9|34760.9|34787.8|34767.8|34787.8|34767.8|34779.7|34759.7|28
1646996230000|2022-03-11 10:57:10|34787.7|34767.7|34787.5|34767.5|34788.2|34768.2|34784.4|34764.4|20
1646996240000|2022-03-11 10:57:20|34788.1|34768.1|34789|34769|34789|34769|34785.8|34765.8|18
1646996250000|2022-03-11 10:57:30|34788.6|34768.6|34786.5|34766.5|34788.6|34768.6|34785.9|34765.9|23
1646996260000|2022-03-11 10:57:40|34786.6|34766.6|34788.4|34768.4|34789.2|34769.2|34785.6|34765.6|18
1646996270000|2022-03-11 10:57:50|34789.6|34769.6|34782.9|34762.9|34789.6|34769.6|34778.5|34758.5|25
1646996280000|2022-03-11 10:58:00|34783.6|34763.6|34783.9|34763.9|34784.6|34764.6|34782|34762|18
1646996290000|2022-03-11 10:58:10|34783.1|34763.1|34784.5|34764.5|34785.4|34765.4|34783.1|34763.1|16
1646996300000|2022-03-11 10:58:20|34784.4|34764.4|34783|34763|34784.6|34764.6|34781.1|34761.1|19
1646996310000|2022-03-11 10:58:30|34782.9|34762.9|34782.7|34762.7|34786.2|34766.2|34781.9|34761.9|28
1646996320000|2022-03-11 10:58:40|34783.1|34763.1|34782.5|34762.5|34786.7|34766.7|34781.2|34761.2|19
1646996330000|2022-03-11 10:58:50|34782.6|34762.6|34784.4|34764.4|34785.8|34765.8|34782.6|34762.6|22
1646996340000|2022-03-11 10:59:00|34784.8|34764.8|34781.4|34761.4|34785.9|34765.9|34781.3|34761.3|15
1646996350000|2022-03-11 10:59:10|34781.3|34761.3|34781.5|34761.5|34781.5|34761.5|34780.7|34760.7|10
1646996360000|2022-03-11 10:59:20|34779.8|34759.8|34781.5|34761.5|34783.3|34763.3|34779.8|34759.8|24
1646996370000|2022-03-11 10:59:30|34781.2|34761.2|34781.5|34761.5|34782.1|34762.1|34781|34761|13
1646996380000|2022-03-11 10:59:40|34781.1|34761.1|34781.5|34761.5|34783.4|34763.4|34776.9|34756.9|32
1646996390000|2022-03-11 10:59:50|34781.3|34761.3|34779.9|34759.9|34781.7|34761.7|34779.7|34759.7|26
1646996400000|2022-03-11 11:00:00|34779.6|34759.6|34776.7|34756.7|34779.6|34759.6|34773.7|34753.7|26
1646996410000|2022-03-11 11:00:10|34776.5|34756.5|34775.6|34755.6|34779.1|34759.1|34774.9|34754.9|19
1646996420000|2022-03-11 11:00:20|34775.1|34755.1|34776.3|34756.3|34777.1|34757.1|34775.1|34755.1|20
1646996430000|2022-03-11 11:00:30|34776.8|34756.8|34778|34758|34778.7|34758.7|34776.3|34756.3|22
1646996440000|2022-03-11 11:00:40|34777.9|34757.9|34781.2|34761.2|34788|34768|34776.2|34756.2|26
1646996450000|2022-03-11 11:00:50|34781.3|34761.3|34776|34756|34782|34762|34776|34756|20
1646996460000|2022-03-11 11:01:00|34776.3|34756.3|34775.2|34755.2|34776.4|34756.4|34774.4|34754.4|19
1646996470000|2022-03-11 11:01:10|34774.1|34754.1|34774.1|34754.1|34774.1|34754.1|34772.8|34752.8|17
1646996480000|2022-03-11 11:01:20|34773.8|34753.8|34772.9|34752.9|34776.4|34756.4|34772.9|34752.9|17
1646996490000|2022-03-11 11:01:30|34770.7|34750.7|34771.5|34751.5|34771.9|34751.9|34768.8|34748.8|31
1646996500000|2022-03-11 11:01:40|34772|34752|34770.1|34750.1|34772|34752|34769.4|34749.4|20
1646996510000|2022-03-11 11:01:50|34770|34750|34770.6|34750.6|34773.3|34753.3|34770|34750|17
1646996520000|2022-03-11 11:02:00|34770.5|34750.5|34765.3|34745.3|34770.5|34750.5|34765|34745|24
1646996530000|2022-03-11 11:02:10|34765.7|34745.7|34769.1|34749.1|34770.1|34750.1|34765.3|34745.3|19
1646996540000|2022-03-11 11:02:20|34769.3|34749.3|34770.8|34750.8|34770.9|34750.9|34767.5|34747.5|15
1646996550000|2022-03-11 11:02:30|34770.9|34750.9|34766.8|34746.8|34770.9|34750.9|34766.3|34746.3|19
1646996560000|2022-03-11 11:02:40|34766.7|34746.7|34764.3|34744.3|34767.2|34747.2|34762.2|34742.2|22
1646996570000|2022-03-11 11:02:50|34763.1|34743.1|34760.7|34740.7|34764.3|34744.3|34759.9|34739.9|23
1646996580000|2022-03-11 11:03:00|34761.9|34741.9|34763.2|34743.2|34765.7|34745.7|34761.9|34741.9|19
1646996590000|2022-03-11 11:03:10|34763.9|34743.9|34765.8|34745.8|34766.8|34746.8|34763.7|34743.7|24
1646996600000|2022-03-11 11:03:20|34765.9|34745.9|34765.6|34745.6|34767|34747|34765.4|34745.4|22
1646996610000|2022-03-11 11:03:30|34765.8|34745.8|34761.1|34741.1|34766.3|34746.3|34758.3|34738.3|26
1646996620000|2022-03-11 11:03:40|34761|34741|34760.2|34740.2|34762.2|34742.2|34758.5|34738.5|24
1646996630000|2022-03-11 11:03:50|34759.9|34739.9|34759.7|34739.7|34759.9|34739.9|34758.4|34738.4|19
1646996640000|2022-03-11 11:04:00|34759.5|34739.5|34756.9|34736.9|34760.8|34740.8|34755.6|34735.6|22
1646996650000|2022-03-11 11:04:10|34757.7|34737.7|34761|34741|34763.2|34743.2|34755.8|34735.8|26
1646996660000|2022-03-11 11:04:20|34760.9|34740.9|34764.1|34744.1|34766.3|34746.3|34759.3|34739.3|22
1646996670000|2022-03-11 11:04:30|34762.5|34742.5|34761.8|34741.8|34762.6|34742.6|34761.1|34741.1|21
1646996680000|2022-03-11 11:04:40|34762|34742|34760|34740|34762.5|34742.5|34758.8|34738.8|31
1646996690000|2022-03-11 11:04:50|34760.1|34740.1|34766.2|34746.2|34768.2|34748.2|34758.4|34738.4|26
1646996700000|2022-03-11 11:05:00|34763.5|34743.5|34757.4|34737.4|34763.8|34743.8|34757.4|34737.4|23
1646996710000|2022-03-11 11:05:10|34757.7|34737.7|34760.9|34740.9|34760.9|34740.9|34757.7|34737.7|16
1646996720000|2022-03-11 11:05:20|34759.7|34739.7|34758.6|34738.6|34760.6|34740.6|34758.5|34738.5|12
1646996730000|2022-03-11 11:05:30|34759.7|34739.7|34759.5|34739.5|34761.6|34741.6|34758.2|34738.2|12
1646996740000|2022-03-11 11:05:40|34759|34739|34755.3|34735.3|34765.4|34745.4|34755.2|34735.2|22
1646996750000|2022-03-11 11:05:50|34755.7|34735.7|34755.3|34735.3|34756.6|34736.6|34755.2|34735.2|15
1646996760000|2022-03-11 11:06:00|34755.8|34735.8|34759.5|34739.5|34760|34740|34755.6|34735.6|17
1646996770000|2022-03-11 11:06:10|34759.7|34739.7|34759.7|34739.7|34760.5|34740.5|34759.4|34739.4|13
1646996780000|2022-03-11 11:06:20|34760.5|34740.5|34760.7|34740.7|34763.4|34743.4|34759.7|34739.7|19
1646996790000|2022-03-11 11:06:30|34760.9|34740.9|34759.8|34739.8|34761.1|34741.1|34759.6|34739.6|18
1646996800000|2022-03-11 11:06:40|34759.7|34739.7|34760.1|34740.1|34762.7|34742.7|34757.9|34737.9|17
1646996810000|2022-03-11 11:06:50|34759.7|34739.7|34759.1|34739.1|34765.9|34745.9|34757.8|34737.8|27
1646996820000|2022-03-11 11:07:00|34759|34739|34759.6|34739.6|34759.7|34739.7|34758.6|34738.6|14
1646996830000|2022-03-11 11:07:10|34759.7|34739.7|34761|34741|34761.2|34741.2|34759.5|34739.5|17
1646996840000|2022-03-11 11:07:20|34761.1|34741.1|34761.6|34741.6|34763.7|34743.7|34760.3|34740.3|22
1646996850000|2022-03-11 11:07:30|34761.4|34741.4|34761.6|34741.6|34762.8|34742.8|34761.2|34741.2|23
1646996860000|2022-03-11 11:07:40|34761.4|34741.4|34759.6|34739.6|34761.7|34741.7|34759.4|34739.4|14
1646996870000|2022-03-11 11:07:50|34759.3|34739.3|34760|34740|34763.3|34743.3|34757.5|34737.5|24
1646996880000|2022-03-11 11:08:00|34760.4|34740.4|34770.7|34750.7|34771.8|34751.8|34760.4|34740.4|32
1646996890000|2022-03-11 11:08:10|34771.7|34751.7|34772.8|34752.8|34774.6|34754.6|34770.6|34750.6|18
1646996900000|2022-03-11 11:08:20|34773.1|34753.1|34771.9|34751.9|34776.2|34756.2|34768.5|34748.5|28
1646996910000|2022-03-11 11:08:30|34771.6|34751.6|34771.7|34751.7|34776|34756|34771.6|34751.6|31
1646996920000|2022-03-11 11:08:40|34772.6|34752.6|34767.1|34747.1|34773.3|34753.3|34766|34746|33
1646996930000|2022-03-11 11:08:50|34771.4|34751.4|34769.5|34749.5|34771.4|34751.4|34767.7|34747.7|32
1646996940000|2022-03-11 11:09:00|34769.1|34749.1|34770.3|34750.3|34770.3|34750.3|34769.1|34749.1|16
1646996950000|2022-03-11 11:09:10|34770.2|34750.2|34767.2|34747.2|34770.2|34750.2|34767.1|34747.1|27
1646996960000|2022-03-11 11:09:20|34765.5|34745.5|34765.3|34745.3|34765.5|34745.5|34761.5|34741.5|22
1646996970000|2022-03-11 11:09:30|34765.4|34745.4|34764.6|34744.6|34768.2|34748.2|34764.6|34744.6|13
1646996980000|2022-03-11 11:09:40|34764.5|34744.5|34764.2|34744.2|34764.5|34744.5|34763.4|34743.4|14
1646996990000|2022-03-11 11:09:50|34764.1|34744.1|34764.2|34744.2|34766.6|34746.6|34761.9|34741.9|19
1646997000000|2022-03-11 11:10:00|34761.5|34741.5|34765.4|34745.4|34765.4|34745.4|34758.8|34738.8|29
1646997010000|2022-03-11 11:10:10|34764|34744|34762.3|34742.3|34768.1|34748.1|34762.3|34742.3|20
1646997020000|2022-03-11 11:10:20|34762.2|34742.2|34763|34743|34766.2|34746.2|34759.3|34739.3|23
1646997030000|2022-03-11 11:10:30|34763.2|34743.2|34761.6|34741.6|34767.8|34747.8|34761.1|34741.1|29
1646997040000|2022-03-11 11:10:40|34762|34742|34759.6|34739.6|34762.4|34742.4|34759.2|34739.2|21
1646997050000|2022-03-11 11:10:50|34759.7|34739.7|34763.8|34743.8|34763.8|34743.8|34759.6|34739.6|15
1646997060000|2022-03-11 11:11:00|34763.3|34743.3|34762.4|34742.4|34763.3|34743.3|34762.3|34742.3|10
1646997070000|2022-03-11 11:11:10|34762.5|34742.5|34762.7|34742.7|34765.2|34745.2|34759.4|34739.4|22
1646997080000|2022-03-11 11:11:20|34758.5|34738.5|34762.8|34742.8|34762.8|34742.8|34758.5|34738.5|20
1646997090000|2022-03-11 11:11:30|34763|34743|34762.1|34742.1|34767.2|34747.2|34762.1|34742.1|18
1646997100000|2022-03-11 11:11:40|34762.7|34742.7|34762.4|34742.4|34762.7|34742.7|34761.9|34741.9|16
1646997110000|2022-03-11 11:11:50|34762.1|34742.1|34763.3|34743.3|34763.7|34743.7|34760.1|34740.1|21
1646997120000|2022-03-11 11:12:00|34761.8|34741.8|34761.7|34741.7|34768.8|34748.8|34761.7|34741.7|16
1646997130000|2022-03-11 11:12:10|34762.6|34742.6|34762.4|34742.4|34762.8|34742.8|34758.4|34738.4|30
1646997140000|2022-03-11 11:12:20|34762.6|34742.6|34762.5|34742.5|34762.9|34742.9|34761.4|34741.4|24
1646997150000|2022-03-11 11:12:30|34763.5|34743.5|34764.7|34744.7|34764.8|34744.8|34762.2|34742.2|21
1646997160000|2022-03-11 11:12:40|34764.5|34744.5|34762.2|34742.2|34764.9|34744.9|34762.2|34742.2|24
1646997170000|2022-03-11 11:12:50|34761.5|34741.5|34761.9|34741.9|34763.1|34743.1|34759.8|34739.8|24
1646997180000|2022-03-11 11:13:00|34761.8|34741.8|34759.6|34739.6|34763|34743|34758.6|34738.6|20
1646997190000|2022-03-11 11:13:10|34760.4|34740.4|34761.5|34741.5|34762.8|34742.8|34759.7|34739.7|18
1646997200000|2022-03-11 11:13:20|34760.8|34740.8|34761.6|34741.6|34761.6|34741.6|34760.3|34740.3|13
1646997210000|2022-03-11 11:13:30|34761.5|34741.5|34762.7|34742.7|34763.9|34743.9|34760.2|34740.2|15
1646997220000|2022-03-11 11:13:40|34762.2|34742.2|34765.4|34745.4|34767.3|34747.3|34762.2|34742.2|17
1646997230000|2022-03-11 11:13:50|34765|34745|34758.6|34738.6|34765.5|34745.5|34757.3|34737.3|27
1646997240000|2022-03-11 11:14:00|34758.7|34738.7|34761.4|34741.4|34762.3|34742.3|34758.3|34738.3|26
1646997250000|2022-03-11 11:14:10|34761.8|34741.8|34762.4|34742.4|34763.3|34743.3|34760.3|34740.3|19
1646997260000|2022-03-11 11:14:20|34762.7|34742.7|34762.4|34742.4|34763|34743|34761.2|34741.2|19
1646997270000|2022-03-11 11:14:30|34762.3|34742.3|34763.1|34743.1|34764|34744|34762.3|34742.3|21
1646997280000|2022-03-11 11:14:40|34763|34743|34765.7|34745.7|34766.6|34746.6|34763|34743|18
1646997290000|2022-03-11 11:14:50|34765.6|34745.6|34764.1|34744.1|34765.6|34745.6|34763.3|34743.3|14
1646997300000|2022-03-11 11:15:00|34764.4|34744.4|34767.8|34747.8|34767.9|34747.9|34764.4|34744.4|19
1646997310000|2022-03-11 11:15:10|34767.6|34747.6|34767.9|34747.9|34767.9|34747.9|34766.6|34746.6|12
1646997320000|2022-03-11 11:15:20|34768|34748|34768.6|34748.6|34769.3|34749.3|34768|34748|7
1646997330000|2022-03-11 11:15:30|34768.7|34748.7|34769.5|34749.5|34771.1|34751.1|34767.6|34747.6|27
1646997340000|2022-03-11 11:15:40|34769.4|34749.4|34770.4|34750.4|34772.7|34752.7|34769.4|34749.4|23
1646997350000|2022-03-11 11:15:50|34770.8|34750.8|34771.7|34751.7|34771.7|34751.7|34770.3|34750.3|14
1646997360000|2022-03-11 11:16:00|34771.4|34751.4|34770.6|34750.6|34773.1|34753.1|34769.3|34749.3|26
1646997370000|2022-03-11 11:16:10|34770.7|34750.7|34771.2|34751.2|34771.4|34751.4|34768.9|34748.9|22
1646997380000|2022-03-11 11:16:20|34772.3|34752.3|34769.7|34749.7|34772.3|34752.3|34768.9|34748.9|16
1646997390000|2022-03-11 11:16:30|34770.8|34750.8|34772.9|34752.9|34772.9|34752.9|34768.5|34748.5|20
1646997400000|2022-03-11 11:16:40|34772.3|34752.3|34771.7|34751.7|34772.3|34752.3|34770.7|34750.7|11
1646997410000|2022-03-11 11:16:50|34771.9|34751.9|34770|34750|34771.9|34751.9|34767.9|34747.9|14
1646997420000|2022-03-11 11:17:00|34769.6|34749.6|34772.1|34752.1|34772.9|34752.9|34769.6|34749.6|23
1646997430000|2022-03-11 11:17:10|34772.3|34752.3|34770.2|34750.2|34772.6|34752.6|34769.7|34749.7|28
1646997440000|2022-03-11 11:17:20|34769.7|34749.7|34763.4|34743.4|34770.2|34750.2|34763.4|34743.4|26
1646997450000|2022-03-11 11:17:30|34763.5|34743.5|34765|34745|34765.7|34745.7|34763.5|34743.5|20
1646997460000|2022-03-11 11:17:40|34766.1|34746.1|34765.9|34745.9|34768.8|34748.8|34764.6|34744.6|20
1646997470000|2022-03-11 11:17:50|34765.4|34745.4|34768.1|34748.1|34770.3|34750.3|34763.3|34743.3|21
1646997480000|2022-03-11 11:18:00|34767.7|34747.7|34768.6|34748.6|34768.6|34748.6|34766.8|34746.8|23
1646997490000|2022-03-11 11:18:10|34768.4|34748.4|34770.8|34750.8|34770.9|34750.9|34762.2|34742.2|30
1646997500000|2022-03-11 11:18:20|34770.7|34750.7|34769.8|34749.8|34771.2|34751.2|34768.3|34748.3|18
1646997510000|2022-03-11 11:18:30|34769.7|34749.7|34771.6|34751.6|34772.3|34752.3|34769|34749|15
1646997520000|2022-03-11 11:18:40|34771.9|34751.9|34769.9|34749.9|34772|34752|34769.6|34749.6|19
1646997530000|2022-03-11 11:18:50|34769.8|34749.8|34768.6|34748.6|34770.1|34750.1|34768.6|34748.6|9
1646997540000|2022-03-11 11:19:00|34768.5|34748.5|34768.7|34748.7|34768.7|34748.7|34768.3|34748.3|9
1646997550000|2022-03-11 11:19:10|34768.6|34748.6|34769.7|34749.7|34770|34750|34766.4|34746.4|19
1646997560000|2022-03-11 11:19:20|34769.8|34749.8|34770|34750|34770.9|34750.9|34769.1|34749.1|17
1646997570000|2022-03-11 11:19:30|34769.6|34749.6|34760.1|34740.1|34770.6|34750.6|34759.6|34739.6|29
1646997580000|2022-03-11 11:19:40|34759.9|34739.9|34760.7|34740.7|34761.8|34741.8|34759.9|34739.9|16
1646997590000|2022-03-11 11:19:50|34761.1|34741.1|34762.1|34742.1|34763.3|34743.3|34760.3|34740.3|22
1646997600000|2022-03-11 11:20:00|34763.2|34743.2|34762.4|34742.4|34763.5|34743.5|34762.4|34742.4|19
1646997610000|2022-03-11 11:20:10|34761.7|34741.7|34764.7|34744.7|34765.2|34745.2|34761.1|34741.1|20
1646997620000|2022-03-11 11:20:20|34764.3|34744.3|34765|34745|34765.7|34745.7|34760.7|34740.7|25
1646997630000|2022-03-11 11:20:30|34764.9|34744.9|34758.5|34738.5|34764.9|34744.9|34758.5|34738.5|21
1646997640000|2022-03-11 11:20:40|34758.4|34738.4|34761.6|34741.6|34762|34742|34758.4|34738.4|23
1646997650000|2022-03-11 11:20:50|34760.6|34740.6|34764.2|34744.2|34765|34745|34760.4|34740.4|20
1646997660000|2022-03-11 11:21:00|34764.1|34744.1|34765.6|34745.6|34765.8|34745.8|34763.5|34743.5|17
1646997670000|2022-03-11 11:21:10|34767.4|34747.4|34770.7|34750.7|34770.7|34750.7|34766.6|34746.6|14
1646997680000|2022-03-11 11:21:20|34770.8|34750.8|34772.3|34752.3|34773.4|34753.4|34768.8|34748.8|28
1646997690000|2022-03-11 11:21:30|34771.9|34751.9|34769.9|34749.9|34772.8|34752.8|34769.8|34749.8|24
1646997700000|2022-03-11 11:21:40|34768.5|34748.5|34770.1|34750.1|34770.8|34750.8|34768|34748|23
1646997710000|2022-03-11 11:21:50|34770|34750|34771.3|34751.3|34777.3|34757.3|34769.4|34749.4|23
1646997720000|2022-03-11 11:22:00|34771.6|34751.6|34771.5|34751.5|34775.3|34755.3|34768.8|34748.8|24
1646997730000|2022-03-11 11:22:10|34771.2|34751.2|34805.9|34785.9|34809.5|34789.5|34770.3|34750.3|30
1646997740000|2022-03-11 11:22:20|34812.9|34792.9|34836.6|34716.6|34836.8|34792.9|34791.3|34716.6|39
1646997750000|2022-03-11 11:22:30|34835.9|34718.8|34831.3|34711.3|34837.2|34718.8|34828.1|34708.1|32
1646997760000|2022-03-11 11:22:40|34830.8|34710.8|34833.7|34713.7|34833.7|34713.7|34830.7|34710.7|27
1646997770000|2022-03-11 11:22:50|34833.4|34713.4|34836.2|34716.2|34838|34718|34833.1|34713.1|20
1646997780000|2022-03-11 11:23:00|34838.4|34718.4|34833|34713|34838.6|34718.6|34833|34713|24
1646997790000|2022-03-11 11:23:10|34833.1|34713.1|34832.8|34712.8|34839.4|34719.4|34832.7|34712.7|25
1646997800000|2022-03-11 11:23:20|34833.4|34713.4|34840.8|34727.4|34840.8|34727.4|34833.2|34713.2|28
1646997810000|2022-03-11 11:23:30|34808.8|34758.8|34836.8|34721.4|34842|34758.8|34808.8|34715.2|36
1646997820000|2022-03-11 11:23:40|34834.2|34721.1|34830.4|34710.4|34839.2|34726.5|34830.4|34710.4|40
1646997830000|2022-03-11 11:23:50|34829|34709|34788.1|34668.1|34831.5|34711.5|34788.1|34668.1|39
1646997840000|2022-03-11 11:24:00|34790.6|34670.6|34752.8|34632.8|34792.5|34672.5|34749.4|34629.4|38
1646997850000|2022-03-11 11:24:10|34755.5|34635.5|34751.8|34631.8|34766.8|34646.8|34750|34630|40
1646997860000|2022-03-11 11:24:20|34750.1|34630.1|34713.7|34593.7|34750.1|34630.1|34706.5|34586.5|41
1646997870000|2022-03-11 11:24:30|34712.6|34592.6|34695.7|34575.7|34718.2|34605.1|34640|34549.4|39
1646997880000|2022-03-11 11:24:40|34697.8|34577.8|34709.9|34589.9|34712.1|34592.1|34695.8|34575.8|39
1646997890000|2022-03-11 11:24:50|34710.8|34590.8|34715.4|34595.4|34720.2|34603.7|34704.5|34584.5|40
1646997900000|2022-03-11 11:25:00|34712|34592|34607.9|34587.9|34712|34608.6|34607|34555|39
1646997910000|2022-03-11 11:25:10|34620.8|34570.8|34589.2|34469.2|34651.8|34573.6|34575.6|34455.6|40
1646997920000|2022-03-11 11:25:20|34586.5|34466.5|34597.7|34477.7|34609.7|34489.7|34581.5|34461.5|40
1646997930000|2022-03-11 11:25:30|34605|34485|34603|34483|34609.4|34489.4|34590.2|34470.2|39
1646997940000|2022-03-11 11:25:40|34607.2|34487.2|34566.5|34446.5|34607.2|34487.2|34560.2|34440.2|40
1646997950000|2022-03-11 11:25:50|34573.1|34453.1|34578.8|34458.8|34590.6|34470.6|34569.3|34449.3|39
1646997960000|2022-03-11 11:26:00|34578.7|34458.7|34569|34449|34586.8|34466.8|34567.6|34447.6|36
1646997970000|2022-03-11 11:26:10|34572.6|34452.6|34555.9|34435.9|34574.5|34454.5|34550.5|34430.5|38
1646997980000|2022-03-11 11:26:20|34556|34436|34556.9|34436.9|34560.8|34440.8|34554.1|34434.1|36
1646997990000|2022-03-11 11:26:30|34560.6|34440.6|34535.4|34415.4|34566.1|34446.1|34535.4|34415.4|39
1646998000000|2022-03-11 11:26:40|34541.9|34421.9|34517.4|34397.4|34541.9|34421.9|34517.4|34397.4|38
1646998010000|2022-03-11 11:26:50|34518.3|34398.3|34536.9|34416.9|34538.9|34453.2|34503.2|34390.5|38
1646998020000|2022-03-11 11:27:00|34538.5|34419.9|34545.7|34429.4|34545.7|34462.1|34506.8|34417.8|38
1646998030000|2022-03-11 11:27:10|34545.2|34429.1|34525.7|34405.7|34545.3|34429.1|34509.2|34389.2|40
1646998040000|2022-03-11 11:27:20|34526.2|34406.2|34540.5|34420.5|34540.5|34420.5|34521|34401|40
1646998050000|2022-03-11 11:27:30|34537.1|34417.1|34538.8|34418.8|34543.2|34423.2|34531.6|34411.6|38
1646998060000|2022-03-11 11:27:40|34540.8|34420.8|34543.3|34423.3|34545.1|34425.1|34536.2|34416.2|36
1646998070000|2022-03-11 11:27:50|34544.6|34424.6|34549.7|34429.7|34554.6|34434.6|34542.2|34422.2|39
1646998080000|2022-03-11 11:28:00|34550.1|34430.1|34550.9|34430.9|34560.6|34440.6|34548.7|34428.7|34
1646998090000|2022-03-11 11:28:10|34552.4|34432.4|34560.3|34440.3|34561.1|34441.1|34544.7|34424.7|39
1646998100000|2022-03-11 11:28:20|34559.5|34439.5|34587|34467|34594.7|34474.7|34559.5|34439.5|39
1646998110000|2022-03-11 11:28:30|34587.4|34467.4|34592.5|34472.5|34604.8|34484.8|34585.5|34465.5|37
1646998120000|2022-03-11 11:28:40|34602.7|34482.7|34679.8|34559.8|34687.5|34567.5|34582.2|34462.2|40
1646998130000|2022-03-11 11:28:50|34675.7|34555.7|34684.4|34564.4|34692.3|34572.3|34673.3|34553.3|37
1646998140000|2022-03-11 11:29:00|34683.8|34563.8|34712.2|34592.2|34712.2|34592.2|34675|34555|38
1646998150000|2022-03-11 11:29:10|34699.4|34579.4|34735.4|34615.4|34735.4|34615.4|34697.6|34577.6|38
1646998160000|2022-03-11 11:29:20|34723.8|34603.8|34703.9|34683.9|34757|34683.9|34703.9|34603.8|39
1646998170000|2022-03-11 11:29:30|34727.7|34677.7|34735.8|34685.8|34736.6|34686.6|34717.8|34667.8|38
1646998180000|2022-03-11 11:29:40|34737.7|34687.7|34709.1|34689.1|34772.7|34691.3|34696|34654.6|37
1646998190000|2022-03-11 11:29:50|34696.5|34676.5|34728.8|34611.9|34737|34676.5|34691.8|34598.5|40
1646998200000|2022-03-11 11:30:00|34724.9|34612.3|34723.8|34606.1|34727.5|34639.7|34689.7|34600.9|38
1646998210000|2022-03-11 11:30:10|34725|34607.6|34736.9|34616.9|34754.2|34660.8|34697.5|34602.9|38
1646998220000|2022-03-11 11:30:20|34741|34621|34740|34620|34744.1|34624.1|34722.9|34602.9|39
1646998230000|2022-03-11 11:30:30|34739.9|34619.9|34645.2|34595.2|34740.9|34636.5|34643.5|34567.2|39
1646998240000|2022-03-11 11:30:40|34643|34593|34630.3|34580.3|34661.9|34602.1|34615.3|34549.5|37
1646998250000|2022-03-11 11:30:50|34629.9|34579.9|34623.9|34603.9|34677.7|34610.3|34623|34557.7|39
1646998260000|2022-03-11 11:31:00|34623.6|34603.6|34628.1|34608.1|34629.7|34609.7|34623.3|34603.3|37
1646998270000|2022-03-11 11:31:10|34628.4|34608.4|34626.2|34606.2|34633|34613|34626.2|34606.2|37
1646998280000|2022-03-11 11:31:20|34626.4|34606.4|34637.7|34617.7|34642.5|34622.5|34626.4|34606.4|31
1646998290000|2022-03-11 11:31:30|34637.9|34617.9|34656.1|34636.1|34659.5|34639.5|34637.9|34617.9|38
1646998300000|2022-03-11 11:31:40|34656.3|34636.3|34675.4|34655.4|34675.4|34655.4|34656.3|34636.3|39
1646998310000|2022-03-11 11:31:50|34674|34654|34666.2|34646.2|34674|34654|34665.5|34645.5|36
1646998320000|2022-03-11 11:32:00|34666.5|34646.5|34648.3|34628.3|34666.9|34646.9|34646.9|34626.9|38
1646998330000|2022-03-11 11:32:10|34647|34627|34644.2|34624.2|34659.6|34639.6|34642|34622|39
1646998340000|2022-03-11 11:32:20|34643.7|34623.7|34645.5|34625.5|34647.7|34627.7|34641.2|34621.2|35
1646998350000|2022-03-11 11:32:30|34645.4|34625.4|34646.4|34626.4|34647.7|34627.7|34641.2|34621.2|35
1646998360000|2022-03-11 11:32:40|34644.6|34624.6|34652.5|34632.5|34655.8|34635.8|34644.6|34624.6|38
1646998370000|2022-03-11 11:32:50|34653|34633|34637.1|34617.1|34653|34633|34636.4|34616.4|33
1646998380000|2022-03-11 11:33:00|34636.6|34616.6|34641.1|34621.1|34647.8|34627.8|34636.5|34616.5|38
1646998390000|2022-03-11 11:33:10|34640.4|34620.4|34638.4|34618.4|34646.2|34626.2|34634.3|34614.3|40
1646998400000|2022-03-11 11:33:20|34637.8|34617.8|34640.1|34620.1|34643.2|34623.2|34631|34611|38
1646998410000|2022-03-11 11:33:30|34639.7|34619.7|34629.9|34609.9|34641.9|34621.9|34629.9|34609.9|36
1646998420000|2022-03-11 11:33:40|34629.7|34609.7|34625.3|34605.3|34630|34610|34625.3|34605.3|33
1646998430000|2022-03-11 11:33:50|34625.5|34605.5|34625.6|34605.6|34626.2|34606.2|34621.5|34601.5|34
1646998440000|2022-03-11 11:34:00|34626.4|34606.4|34621|34601|34630.9|34610.9|34621|34601|37
1646998450000|2022-03-11 11:34:10|34621.4|34601.4|34611.2|34591.2|34621.4|34601.4|34610.6|34590.6|39
1646998460000|2022-03-11 11:34:20|34610.9|34590.9|34599|34579|34611.2|34591.2|34598.2|34578.2|37
1646998470000|2022-03-11 11:34:30|34599.9|34579.9|34598.3|34578.3|34604.6|34584.6|34596.3|34576.3|37
1646998480000|2022-03-11 11:34:40|34597.9|34577.9|34586.3|34566.3|34597.9|34577.9|34584.9|34564.9|34
1646998490000|2022-03-11 11:34:50|34585.8|34565.8|34590.3|34570.3|34591.9|34571.9|34583.7|34563.7|31
1646998500000|2022-03-11 11:35:00|34590|34570|34594.1|34574.1|34597.1|34577.1|34589.6|34569.6|35
1646998510000|2022-03-11 11:35:10|34592.6|34572.6|34593.1|34573.1|34599.3|34579.3|34584.3|34564.3|35
1646998520000|2022-03-11 11:35:20|34592.9|34572.9|34581.6|34561.6|34592.9|34572.9|34575.3|34555.3|38
1646998530000|2022-03-11 11:35:30|34581.7|34561.7|34604.5|34584.5|34656|34588.7|34581.2|34543.7|39
1646998540000|2022-03-11 11:35:40|34604.9|34584.9|34611.3|34591.3|34626|34596.7|34604.9|34576|36
1646998550000|2022-03-11 11:35:50|34611.5|34591.5|34624.9|34604.9|34626.4|34606.4|34610.8|34590.8|37
1646998560000|2022-03-11 11:36:00|34624.8|34604.8|34616.9|34596.9|34628.3|34608.3|34616.9|34596.9|32
1646998570000|2022-03-11 11:36:10|34616.5|34596.5|34628.5|34608.5|34635.8|34615.8|34612.1|34592.1|34
1646998580000|2022-03-11 11:36:20|34629.7|34609.7|34622.5|34602.5|34629.7|34609.7|34622.4|34602.4|33
1646998590000|2022-03-11 11:36:30|34622.4|34602.4|34621.4|34601.4|34626.7|34606.7|34621.3|34601.3|30
1646998600000|2022-03-11 11:36:40|34621.5|34601.5|34619.4|34599.4|34622.1|34602.1|34618.2|34598.2|33
1646998610000|2022-03-11 11:36:50|34619.8|34599.8|34623.7|34603.7|34624.1|34604.1|34619|34599|37
1646998620000|2022-03-11 11:37:00|34623.6|34603.6|34625.5|34605.5|34626.2|34606.2|34622|34602|29
1646998630000|2022-03-11 11:37:10|34626|34606|34625.1|34605.1|34626|34606|34622.6|34602.6|33
1646998640000|2022-03-11 11:37:20|34626.1|34606.1|34625.2|34605.2|34626.8|34606.8|34622.4|34602.4|32
1646998650000|2022-03-11 11:37:30|34626.6|34606.6|34627.9|34607.9|34631|34611|34626.6|34606.6|30
1646998660000|2022-03-11 11:37:40|34628|34608|34628.2|34608.2|34628.5|34608.5|34624.6|34604.6|36
1646998670000|2022-03-11 11:37:50|34627.6|34607.6|34629|34609|34630.4|34610.4|34627.4|34607.4|28
1646998680000|2022-03-11 11:38:00|34629.1|34609.1|34623.5|34603.5|34629.1|34609.1|34621.6|34601.6|35
1646998690000|2022-03-11 11:38:10|34624|34604|34625|34605|34625.1|34605.1|34621.6|34601.6|33
1646998700000|2022-03-11 11:38:20|34624.8|34604.8|34627.3|34607.3|34632.4|34612.4|34624.1|34604.1|35
1646998710000|2022-03-11 11:38:30|34627.2|34607.2|34627.6|34607.6|34632.1|34612.1|34626.5|34606.5|37
1646998720000|2022-03-11 11:38:40|34626.7|34606.7|34622.3|34602.3|34628.1|34608.1|34620.9|34600.9|31
1646998730000|2022-03-11 11:38:50|34622.7|34602.7|34617.1|34597.1|34622.7|34602.7|34616.1|34596.1|36
1646998740000|2022-03-11 11:39:00|34617.9|34597.9|34608.5|34588.5|34617.9|34597.9|34608.5|34588.5|36
1646998750000|2022-03-11 11:39:10|34608.2|34588.2|34613.4|34593.4|34613.5|34593.5|34607.8|34587.8|37
1646998760000|2022-03-11 11:39:20|34614.6|34594.6|34617.8|34597.8|34618.5|34598.5|34613|34593|37
1646998770000|2022-03-11 11:39:30|34618.7|34598.7|34615|34595|34621.7|34601.7|34615|34595|38
1646998780000|2022-03-11 11:39:40|34616.1|34596.1|34617.4|34597.4|34618.9|34598.9|34613.2|34593.2|37
1646998790000|2022-03-11 11:39:50|34619|34599|34615.1|34595.1|34619.5|34599.5|34613.4|34593.4|34
1646998800000|2022-03-11 11:40:00|34615|34595|34615.6|34595.6|34616.9|34596.9|34611.4|34591.4|33
1646998810000|2022-03-11 11:40:10|34615.7|34595.7|34617.4|34597.4|34618.2|34598.2|34614.2|34594.2|36
1646998820000|2022-03-11 11:40:20|34617.7|34597.7|34601.5|34581.5|34617.9|34597.9|34601.5|34581.5|32
1646998830000|2022-03-11 11:40:30|34601.8|34581.8|34595.2|34575.2|34601.8|34581.8|34594.5|34574.5|31
1646998840000|2022-03-11 11:40:40|34595|34575|34594.4|34574.4|34597.6|34577.6|34593.7|34573.7|33
1646998850000|2022-03-11 11:40:50|34593.8|34573.8|34590.5|34570.5|34596.1|34576.1|34590.5|34570.5|35
1646998860000|2022-03-11 11:41:00|34591.1|34571.1|34595.4|34575.4|34596.1|34576.1|34591.1|34571.1|31
1646998870000|2022-03-11 11:41:10|34597.6|34577.6|34594.4|34574.4|34603.1|34583.1|34594.4|34574.4|37
1646998880000|2022-03-11 11:41:20|34595.2|34575.2|34594.6|34574.6|34595.9|34575.9|34593.3|34573.3|34
1646998890000|2022-03-11 11:41:30|34594.7|34574.7|34598.2|34578.2|34598.3|34578.3|34592.2|34572.2|26
1646998900000|2022-03-11 11:41:40|34597.9|34577.9|34593.4|34573.4|34599.3|34579.3|34593.2|34573.2|29
1646998910000|2022-03-11 11:41:50|34593.3|34573.3|34591.8|34571.8|34597|34577|34589.1|34569.1|34
1646998920000|2022-03-11 11:42:00|34592.8|34572.8|34592.2|34572.2|34596|34576|34591.9|34571.9|31
1646998930000|2022-03-11 11:42:10|34592.5|34572.5|34597.1|34577.1|34602.8|34582.8|34589.5|34569.5|32
1646998940000|2022-03-11 11:42:20|34596.7|34576.7|34590.4|34570.4|34599.3|34579.3|34589.6|34569.6|29
1646998950000|2022-03-11 11:42:30|34589|34569|34596.6|34576.6|34600.8|34580.8|34588.7|34568.7|38
1646998960000|2022-03-11 11:42:40|34596.1|34576.1|34594.4|34574.4|34597.1|34577.1|34593.4|34573.4|35
1646998970000|2022-03-11 11:42:50|34594.3|34574.3|34593.8|34573.8|34596.2|34576.2|34592.1|34572.1|29
1646998980000|2022-03-11 11:43:00|34592.1|34572.1|34606.2|34586.2|34606.7|34586.7|34591.4|34571.4|35
1646998990000|2022-03-11 11:43:10|34605.9|34585.9|34605.4|34585.4|34606.9|34586.9|34603.1|34583.1|38
1646999000000|2022-03-11 11:43:20|34605.2|34585.2|34603.1|34583.1|34605.5|34585.5|34600.4|34580.4|33
1646999010000|2022-03-11 11:43:30|34603.2|34583.2|34606.6|34586.6|34608.2|34588.2|34601.1|34581.1|37
1646999020000|2022-03-11 11:43:40|34603.4|34583.4|34602.9|34582.9|34606.6|34586.6|34597.2|34577.2|38
1646999030000|2022-03-11 11:43:50|34604.1|34584.1|34602.4|34582.4|34608.2|34588.2|34593.5|34573.5|37
1646999040000|2022-03-11 11:44:00|34602|34582|34596.9|34576.9|34603.1|34583.1|34596.9|34576.9|40
1646999050000|2022-03-11 11:44:10|34595.3|34575.3|34586.9|34566.9|34598.2|34578.2|34586.9|34566.9|33
1646999060000|2022-03-11 11:44:20|34590.8|34570.8|34588.3|34568.3|34590.8|34570.8|34579.1|34559.1|38
1646999070000|2022-03-11 11:44:30|34589|34569|34590.4|34570.4|34591.1|34571.1|34586.2|34566.2|31
1646999080000|2022-03-11 11:44:40|34590.3|34570.3|34589|34569|34596.7|34576.7|34588.7|34568.7|30
1646999090000|2022-03-11 11:44:50|34588.9|34568.9|34591.7|34571.7|34593.3|34573.3|34587.7|34567.7|30
1646999100000|2022-03-11 11:45:00|34593.8|34573.8|34586.7|34566.7|34595.1|34575.1|34586.7|34566.7|36
1646999110000|2022-03-11 11:45:10|34585.9|34565.9|34583.5|34563.5|34586.4|34566.4|34577.5|34557.5|35
1646999120000|2022-03-11 11:45:20|34580.2|34560.2|34592.9|34572.9|34594.3|34574.3|34579.8|34559.8|35
1646999130000|2022-03-11 11:45:30|34593|34573|34588.7|34568.7|34594.4|34574.4|34588.6|34568.6|39
1646999140000|2022-03-11 11:45:40|34589|34569|34580.6|34560.6|34589.5|34569.5|34580.6|34560.6|37
1646999150000|2022-03-11 11:45:50|34581.1|34561.1|34569.6|34549.6|34581.9|34561.9|34569.1|34549.1|36
1646999160000|2022-03-11 11:46:00|34570.5|34550.5|34568.5|34548.5|34575.1|34555.1|34568.5|34548.5|36
1646999170000|2022-03-11 11:46:10|34568.9|34548.9|34565.8|34545.8|34572.9|34552.9|34563.1|34543.1|38
1646999180000|2022-03-11 11:46:20|34566.5|34546.5|34556.7|34536.7|34568.5|34548.5|34556.7|34536.7|39
1646999190000|2022-03-11 11:46:30|34558.4|34538.4|34559.4|34539.4|34561.3|34541.3|34557.6|34537.6|38
1646999200000|2022-03-11 11:46:40|34560.8|34540.8|34560.9|34540.9|34567.3|34547.3|34560.8|34540.8|39
1646999210000|2022-03-11 11:46:50|34560.7|34540.7|34552.5|34532.5|34561.2|34541.2|34552.5|34532.5|32
1646999220000|2022-03-11 11:47:00|34550.3|34530.3|34561.3|34541.3|34561.3|34541.3|34542.7|34522.7|37
1646999230000|2022-03-11 11:47:10|34563.1|34543.1|34570|34550|34572.4|34552.4|34562.3|34542.3|36
1646999240000|2022-03-11 11:47:20|34569.7|34549.7|34566.9|34546.9|34570|34550|34563.1|34543.1|35
1646999250000|2022-03-11 11:47:30|34567.1|34547.1|34566.2|34546.2|34569.4|34549.4|34564.8|34544.8|35
1646999260000|2022-03-11 11:47:40|34565.9|34545.9|34556.7|34536.7|34568.3|34548.3|34555.1|34535.1|38
1646999270000|2022-03-11 11:47:50|34557.5|34537.5|34559.8|34539.8|34562.6|34542.6|34554.7|34534.7|36
1646999280000|2022-03-11 11:48:00|34561.2|34541.2|34556.1|34536.1|34561.2|34541.2|34553.2|34533.2|27
1646999290000|2022-03-11 11:48:10|34556.3|34536.3|34555.9|34535.9|34557.6|34537.6|34554.4|34534.4|29
1646999300000|2022-03-11 11:48:20|34556.3|34536.3|34554|34504|34591.4|34537.3|34540.3|34476.1|36
1646999310000|2022-03-11 11:48:30|34555.9|34505.9|34591.2|34476|34598.6|34528.8|34536.6|34476|37
1646999320000|2022-03-11 11:48:40|34590.7|34476.2|34555|34505|34592.5|34520.5|34540.5|34469.3|36
1646999330000|2022-03-11 11:48:50|34554.3|34504.3|34536|34516|34555|34523.5|34526.1|34503.8|36
1646999340000|2022-03-11 11:49:00|34536.4|34516.4|34533.9|34513.9|34536.6|34516.6|34528.4|34508.4|30
1646999350000|2022-03-11 11:49:10|34534|34514|34544.3|34524.3|34548.5|34528.5|34534|34514|38
1646999360000|2022-03-11 11:49:20|34545.2|34525.2|34549.4|34529.4|34551.4|34531.4|34540.5|34520.5|38
1646999370000|2022-03-11 11:49:30|34548.8|34528.8|34545.6|34525.6|34550.2|34530.2|34543.5|34523.5|37
1646999380000|2022-03-11 11:49:40|34546|34526|34540.7|34520.7|34546.5|34526.5|34540.3|34520.3|31
1646999390000|2022-03-11 11:49:50|34541.2|34521.2|34542.2|34522.2|34544.4|34524.4|34541|34521|27
1646999400000|2022-03-11 11:50:00|34542.3|34522.3|34599.1|34483.9|34599.1|34526.7|34529.3|34483.9|38
1646999410000|2022-03-11 11:50:10|34544.3|34524.3|34553.5|34533.5|34554.5|34534.5|34540.6|34520.6|36
1646999420000|2022-03-11 11:50:20|34548.8|34528.8|34550.4|34530.4|34550.9|34530.9|34546.7|34526.7|34
1646999430000|2022-03-11 11:50:30|34551.1|34531.1|34558|34538|34558.2|34538.2|34548.7|34528.7|38
1646999440000|2022-03-11 11:50:40|34554.9|34534.9|34563.6|34543.6|34563.6|34543.6|34549.5|34529.5|36
1646999450000|2022-03-11 11:50:50|34563.3|34543.3|34572.1|34552.1|34572.6|34552.6|34562.9|34542.9|36
1646999460000|2022-03-11 11:51:00|34573.1|34553.1|34567.6|34547.6|34576.5|34556.5|34567.4|34547.4|35
1646999470000|2022-03-11 11:51:10|34568.7|34548.7|34566.4|34546.4|34568.7|34548.7|34562.2|34542.2|30
1646999480000|2022-03-11 11:51:20|34566.1|34546.1|34568.2|34548.2|34568.3|34548.3|34565.7|34545.7|31
1646999490000|2022-03-11 11:51:30|34570|34550|34565.5|34545.5|34572.2|34552.2|34565.5|34545.5|33
1646999500000|2022-03-11 11:51:40|34565.3|34545.3|34600.6|34580.6|34600.6|34580.6|34560.4|34540.4|40
1646999510000|2022-03-11 11:51:50|34600|34580|34589.9|34569.9|34601.4|34581.4|34588.7|34568.7|40
1646999520000|2022-03-11 11:52:00|34587.6|34567.6|34595|34575|34595.3|34575.3|34587.6|34567.6|39
1646999530000|2022-03-11 11:52:10|34595.2|34575.2|34582|34562|34598.9|34578.9|34578.7|34558.7|35
1646999540000|2022-03-11 11:52:20|34582.5|34562.5|34577|34557|34585.8|34565.8|34575.1|34555.1|39
1646999550000|2022-03-11 11:52:30|34576.8|34556.8|34564.7|34544.7|34576.8|34556.8|34564.7|34544.7|36
1646999560000|2022-03-11 11:52:40|34565.5|34545.5|34556.8|34536.8|34566.4|34546.4|34554.1|34534.1|38
1646999570000|2022-03-11 11:52:50|34556.3|34536.3|34629.5|34509.5|34629.8|34551.2|34548.3|34507.8|34
1646999580000|2022-03-11 11:53:00|34593.3|34543.3|34570|34550|34627.7|34553|34566.9|34507.3|38
1646999590000|2022-03-11 11:53:10|34568.6|34548.6|34571.6|34551.6|34576.1|34556.1|34568|34548|32
1646999600000|2022-03-11 11:53:20|34571.7|34551.7|34568.5|34548.5|34573.1|34553.1|34568|34548|34
1646999610000|2022-03-11 11:53:30|34568.3|34548.3|34567.3|34547.3|34569.3|34549.3|34566.6|34546.6|33
1646999620000|2022-03-11 11:53:40|34568.1|34548.1|34571|34551|34571|34551|34566|34546|30
1646999630000|2022-03-11 11:53:50|34569.4|34549.4|34567.2|34547.2|34572.3|34552.3|34567.1|34547.1|33
1646999640000|2022-03-11 11:54:00|34566.1|34546.1|34564|34544|34567.8|34547.8|34563.1|34543.1|32
1646999650000|2022-03-11 11:54:10|34564.1|34544.1|34568.6|34548.6|34568.6|34548.6|34559.7|34539.7|30
1646999660000|2022-03-11 11:54:20|34570|34550|34571.5|34551.5|34574.2|34554.2|34570|34550|30
1646999670000|2022-03-11 11:54:30|34571.3|34551.3|34585.7|34565.7|34588.9|34568.9|34566.8|34546.8|38
1646999680000|2022-03-11 11:54:40|34585.6|34565.6|34578.6|34558.6|34585.6|34565.6|34578.6|34558.6|27
1646999690000|2022-03-11 11:54:50|34579|34559|34572.6|34552.6|34579.3|34559.3|34572.6|34552.6|33
1646999700000|2022-03-11 11:55:00|34570.9|34550.9|34566.7|34546.7|34573.3|34553.3|34565|34545|34
1646999710000|2022-03-11 11:55:10|34566.3|34546.3|34554.8|34534.8|34568.7|34548.7|34553.8|34533.8|33
1646999720000|2022-03-11 11:55:20|34555|34535|34548.5|34528.5|34555.1|34535.1|34546.8|34526.8|31
1646999730000|2022-03-11 11:55:30|34549.1|34529.1|34553|34533|34557.9|34537.9|34548.3|34528.3|30
1646999740000|2022-03-11 11:55:40|34553.6|34533.6|34543.8|34523.8|34554.8|34534.8|34543.8|34523.8|35
1646999750000|2022-03-11 11:55:50|34543.1|34523.1|34532.4|34512.4|34554.1|34534.1|34530|34510|32
1646999760000|2022-03-11 11:56:00|34532.9|34512.9|34532.9|34512.9|34534.2|34514.2|34530.7|34510.7|27
1646999770000|2022-03-11 11:56:10|34533.2|34513.2|34549.1|34529.1|34560.6|34540.6|34530.9|34510.9|32
1646999780000|2022-03-11 11:56:20|34548.5|34528.5|34555.6|34535.6|34556.8|34536.8|34547.9|34527.9|35
1646999790000|2022-03-11 11:56:30|34555.5|34535.5|34555.5|34535.5|34559|34539|34554.6|34534.6|31
1646999800000|2022-03-11 11:56:40|34556.6|34536.6|34560.6|34540.6|34562.5|34542.5|34556.2|34536.2|33
1646999810000|2022-03-11 11:56:50|34559|34539|34561.5|34541.5|34565.2|34545.2|34555.5|34535.5|29
1646999820000|2022-03-11 11:57:00|34561.4|34541.4|34559.6|34539.6|34561.5|34541.5|34553.3|34533.3|33
1646999830000|2022-03-11 11:57:10|34561.3|34541.3|34561|34541|34567.7|34547.7|34558.8|34538.8|36
1646999840000|2022-03-11 11:57:20|34560.8|34540.8|34560.4|34540.4|34561|34541|34554.5|34534.5|33
1646999850000|2022-03-11 11:57:30|34560.1|34540.1|34563.1|34543.1|34565.7|34545.7|34558.8|34538.8|29
1646999860000|2022-03-11 11:57:40|34563|34543|34563.7|34543.7|34567.4|34547.4|34559.9|34539.9|25
1646999870000|2022-03-11 11:57:50|34561.8|34541.8|34659|34539|34668.1|34583.2|34561.7|34518.1|35
1646999880000|2022-03-11 11:58:00|34659.6|34539.6|34643.1|34530.8|34660.6|34571.4|34609.3|34529.9|33
1646999890000|2022-03-11 11:58:10|34612.6|34562.6|34640.2|34528.5|34641.3|34564.3|34612.6|34528.3|24
1646999900000|2022-03-11 11:58:20|34640.3|34528.2|34633.9|34522.3|34640.3|34553.6|34601|34514.4|31
1646999910000|2022-03-11 11:58:30|34632.2|34519.8|34634.9|34521.8|34636.6|34555.4|34605.1|34518.3|29
1646999920000|2022-03-11 11:58:40|34635.4|34522.3|34605.6|34555.6|34636.3|34556.2|34601.8|34519|36
1646999930000|2022-03-11 11:58:50|34606.1|34556.1|34584.8|34564.8|34606.1|34570.1|34584.8|34551.1|31
1646999940000|2022-03-11 11:59:00|34584.3|34564.3|34584.4|34564.4|34587.9|34567.9|34583.2|34563.2|31
1646999950000|2022-03-11 11:59:10|34584|34564|34578.6|34558.6|34591.4|34571.4|34578|34558|34
1646999960000|2022-03-11 11:59:20|34581.1|34561.1|34581.2|34561.2|34583.4|34563.4|34580.3|34560.3|35
1646999970000|2022-03-11 11:59:30|34580.7|34560.7|34580.9|34560.9|34583|34563|34576.5|34556.5|35
1646999980000|2022-03-11 11:59:40|34580.6|34560.6|34590.5|34570.5|34592.1|34572.1|34579.5|34559.5|38
1646999990000|2022-03-11 11:59:50|34589.9|34569.9|34593.7|34573.7|34596.9|34576.9|34589.1|34569.1|33
1647000000000|2022-03-11 12:00:00|34593.3|34573.3|34589.8|34569.8|34593.8|34573.8|34589.7|34569.7|32
1647000010000|2022-03-11 12:00:10|34589.9|34569.9|34588|34568|34594|34574|34588|34568|32
1647000020000|2022-03-11 12:00:20|34588.4|34568.4|34579.9|34559.9|34588.4|34568.4|34578.5|34558.5|30
1647000030000|2022-03-11 12:00:30|34580.6|34560.6|34595.2|34575.2|34596.6|34576.6|34578.6|34558.6|31
1647000040000|2022-03-11 12:00:40|34592.9|34572.9|34594.7|34574.7|34595|34575|34591.6|34571.6|33
1647000050000|2022-03-11 12:00:50|34593.9|34573.9|34594.7|34574.7|34596.2|34576.2|34592|34572|30
1647000060000|2022-03-11 12:01:00|34594.3|34574.3|34594.5|34574.5|34595.4|34575.4|34592.8|34572.8|30
1647000070000|2022-03-11 12:01:10|34594|34574|34587.8|34567.8|34596|34576|34585.8|34565.8|28
1647000080000|2022-03-11 12:01:20|34587.2|34567.2|34585.1|34565.1|34587.2|34567.2|34582.2|34562.2|32
1647000090000|2022-03-11 12:01:30|34584.9|34564.9|34583.7|34563.7|34587.5|34567.5|34583.4|34563.4|29
1647000100000|2022-03-11 12:01:40|34582.8|34562.8|34586.4|34566.4|34587.2|34567.2|34582.6|34562.6|18
1647000110000|2022-03-11 12:01:50|34585.5|34565.5|34586.6|34566.6|34587.6|34567.6|34582.6|34562.6|30
1647000120000|2022-03-11 12:02:00|34586.7|34566.7|34586.6|34566.6|34586.9|34566.9|34584.4|34564.4|31
1647000130000|2022-03-11 12:02:10|34586.7|34566.7|34587.8|34567.8|34589.9|34569.9|34585.4|34565.4|34
1647000140000|2022-03-11 12:02:20|34587.9|34567.9|34585.1|34565.1|34590.2|34570.2|34584.8|34564.8|31
1647000150000|2022-03-11 12:02:30|34586.2|34566.2|34594.3|34574.3|34594.3|34574.3|34586.2|34566.2|27
1647000160000|2022-03-11 12:02:40|34594.2|34574.2|34592.6|34572.6|34595|34575|34590.9|34570.9|36
1647000170000|2022-03-11 12:02:50|34592|34572|34587.6|34567.6|34594.5|34574.5|34586.7|34566.7|31
1647000180000|2022-03-11 12:03:00|34587.3|34567.3|34590|34570|34592.4|34572.4|34586.4|34566.4|30
1647000190000|2022-03-11 12:03:10|34589|34569|34591|34571|34593|34573|34588.9|34568.9|24
1647000200000|2022-03-11 12:03:20|34593.3|34573.3|34589.4|34569.4|34593.3|34573.3|34589.4|34569.4|29
1647000210000|2022-03-11 12:03:30|34589.6|34569.6|34584|34564|34590|34570|34583.6|34563.6|30
1647000220000|2022-03-11 12:03:40|34584.1|34564.1|34573.2|34553.2|34584.1|34564.1|34572|34552|24
1647000230000|2022-03-11 12:03:50|34574|34554|34573.9|34553.9|34574.3|34554.3|34572|34552|23
1647000240000|2022-03-11 12:04:00|34573.8|34553.8|34574|34554|34574.8|34554.8|34572|34552|21
1647000250000|2022-03-11 12:04:10|34573.4|34553.4|34571|34551|34580.8|34560.8|34570|34550|25
1647000260000|2022-03-11 12:04:20|34572.5|34552.5|34571.1|34551.1|34572.5|34552.5|34570.2|34550.2|20
1647000270000|2022-03-11 12:04:30|34580.6|34560.6|34577.3|34557.3|34580.6|34560.6|34575.6|34555.6|29
1647000280000|2022-03-11 12:04:40|34577.1|34557.1|34557|34537|34577.3|34557.3|34556.4|34536.4|31
1647000290000|2022-03-11 12:04:50|34556.9|34536.9|34548.8|34528.8|34558.1|34538.1|34548.8|34528.8|31
1647000300000|2022-03-11 12:05:00|34548.4|34528.4|34547.7|34527.7|34550.3|34530.3|34546.4|34526.4|34
1647000310000|2022-03-11 12:05:10|34547.8|34527.8|34549|34529|34549.7|34529.7|34546.5|34526.5|23
1647000320000|2022-03-11 12:05:20|34549.1|34529.1|34538.3|34518.3|34550|34530|34537.9|34517.9|33
1647000330000|2022-03-11 12:05:30|34537.7|34517.7|34537|34517|34541.2|34521.2|34535.3|34515.3|32
1647000340000|2022-03-11 12:05:40|34536.5|34516.5|34534.1|34514.1|34537|34517|34528|34508|37
1647000350000|2022-03-11 12:05:50|34537|34517|34530.7|34510.7|34538.6|34518.6|34527.9|34507.9|35
1647000360000|2022-03-11 12:06:00|34531.1|34511.1|34525.5|34505.5|34531.9|34511.9|34508.3|34488.3|29
1647000370000|2022-03-11 12:06:10|34524.6|34504.6|34606.1|34486.1|34606.3|34536.5|34522.1|34485|36
1647000380000|2022-03-11 12:06:20|34601.6|34485.1|34565.5|34515.5|34601.6|34548.3|34548.4|34478.5|35
1647000390000|2022-03-11 12:06:30|34563.7|34513.7|34547.2|34527.2|34593.4|34532.8|34545.6|34479.6|37
1647000400000|2022-03-11 12:06:40|34547.6|34527.6|34515.7|34495.7|34548.7|34528.7|34515.7|34495.7|29
1647000410000|2022-03-11 12:06:50|34518.1|34498.1|34526.9|34506.9|34531.9|34511.9|34518.1|34498.1|31
1647000420000|2022-03-11 12:07:00|34527.4|34507.4|34530.1|34510.1|34533.9|34513.9|34526.9|34506.9|25
1647000430000|2022-03-11 12:07:10|34530.3|34510.3|34512|34492|34532.8|34512.8|34512|34492|30
1647000440000|2022-03-11 12:07:20|34513.9|34493.9|34520.3|34500.3|34531|34511|34506.5|34486.5|33
1647000450000|2022-03-11 12:07:30|34521.8|34501.8|34522.1|34502.1|34527.1|34507.1|34521.7|34501.7|35
1647000460000|2022-03-11 12:07:40|34523|34503|34516.6|34496.6|34523.6|34503.6|34515.6|34495.6|30
1647000470000|2022-03-11 12:07:50|34516.7|34496.7|34516.8|34496.8|34521|34501|34513|34493|29
1647000480000|2022-03-11 12:08:00|34513.9|34493.9|34529.5|34509.5|34529.5|34509.5|34498.7|34478.7|37
1647000490000|2022-03-11 12:08:10|34529.4|34509.4|34528.4|34508.4|34533.2|34513.2|34523.8|34503.8|37
1647000500000|2022-03-11 12:08:20|34531.1|34511.1|34532.5|34512.5|34535.2|34515.2|34527.7|34507.7|33
1647000510000|2022-03-11 12:08:30|34533.3|34513.3|34531.4|34511.4|34533.3|34513.3|34529.3|34509.3|30
1647000520000|2022-03-11 12:08:40|34532.1|34512.1|34531.9|34511.9|34534.7|34514.7|34530|34510|24
1647000530000|2022-03-11 12:08:50|34535.1|34515.1|34532.2|34512.2|34536.2|34516.2|34530.2|34510.2|28
1647000540000|2022-03-11 12:09:00|34533|34513|34523|34503|34534.5|34514.5|34517|34497|29
1647000550000|2022-03-11 12:09:10|34524.3|34504.3|34531.6|34511.6|34533.4|34513.4|34524.3|34504.3|30
1647000560000|2022-03-11 12:09:20|34532|34512|34528.5|34508.5|34532.5|34512.5|34528.5|34508.5|30
1647000570000|2022-03-11 12:09:30|34529.6|34509.6|34530.6|34510.6|34530.6|34510.6|34529.5|34509.5|20
1647000580000|2022-03-11 12:09:40|34530.1|34510.1|34525.5|34505.5|34530.8|34510.8|34523.8|34503.8|33
1647000590000|2022-03-11 12:09:50|34526|34506|34530.6|34510.6|34531.1|34511.1|34520.2|34500.2|26
1647000600000|2022-03-11 12:10:00|34529.7|34509.7|34531.7|34511.7|34531.9|34511.9|34528|34508|32
1647000610000|2022-03-11 12:10:10|34531.1|34511.1|34552.2|34502.2|34555.8|34520|34529.5|34501.2|38
1647000620000|2022-03-11 12:10:20|34551.3|34501.3|34552|34502|34552.7|34502.7|34549.5|34499.5|33
1647000630000|2022-03-11 12:10:30|34552.1|34502.1|34552.6|34502.6|34554.4|34504.4|34551.9|34501.9|30
1647000640000|2022-03-11 12:10:40|34552.2|34502.2|34539.2|34519.2|34554.8|34519.9|34538.9|34501.5|27
1647000650000|2022-03-11 12:10:50|34540.3|34520.3|34541|34521|34545.1|34525.1|34538.5|34518.5|33
1647000660000|2022-03-11 12:11:00|34541.4|34521.4|34535.2|34515.2|34541.4|34521.4|34534.5|34514.5|35
1647000670000|2022-03-11 12:11:10|34535.6|34515.6|34530.4|34510.4|34536.2|34516.2|34530.1|34510.1|29
1647000680000|2022-03-11 12:11:20|34529.9|34509.9|34528.5|34508.5|34530.7|34510.7|34527.2|34507.2|29
1647000690000|2022-03-11 12:11:30|34527.8|34507.8|34528.8|34508.8|34531.8|34511.8|34526.6|34506.6|28
1647000700000|2022-03-11 12:11:40|34529|34509|34526.6|34506.6|34530.6|34510.6|34526.6|34506.6|23
1647000710000|2022-03-11 12:11:50|34528.2|34508.2|34522.1|34502.1|34528.9|34508.9|34521.5|34501.5|31
1647000720000|2022-03-11 12:12:00|34523|34503|34525|34505|34530.3|34510.3|34522.5|34502.5|34
1647000730000|2022-03-11 12:12:10|34524.9|34504.9|34524.1|34504.1|34526.9|34506.9|34519.8|34499.8|34
1647000740000|2022-03-11 12:12:20|34524|34504|34526|34506|34531.8|34511.8|34524|34504|27
1647000750000|2022-03-11 12:12:30|34523.9|34503.9|34539.9|34519.9|34540.3|34520.3|34518.7|34498.7|26
1647000760000|2022-03-11 12:12:40|34540.1|34520.1|34545.7|34525.7|34548.3|34528.3|34539.8|34519.8|37
1647000770000|2022-03-11 12:12:50|34545.5|34525.5|34545.4|34525.4|34547.8|34527.8|34543.4|34523.4|27
1647000780000|2022-03-11 12:13:00|34545.7|34525.7|34541|34521|34551.4|34531.4|34535.9|34515.9|34
1647000790000|2022-03-11 12:13:10|34541.1|34521.1|34539.9|34519.9|34543.8|34523.8|34529.3|34509.3|37
1647000800000|2022-03-11 12:13:20|34532|34512|34531.1|34511.1|34536|34516|34526.6|34506.6|35
1647000810000|2022-03-11 12:13:30|34531.2|34511.2|34535|34515|34536.9|34516.9|34530|34510|29
1647000820000|2022-03-11 12:13:40|34535.1|34515.1|34538.7|34518.7|34541.7|34521.7|34533.3|34513.3|27
1647000830000|2022-03-11 12:13:50|34539|34519|34536.9|34516.9|34550|34526.3|34536.1|34496.3|35
1647000840000|2022-03-11 12:14:00|34536.5|34516.5|34541.1|34491.1|34572.7|34516.8|34528.3|34462.2|36
1647000850000|2022-03-11 12:14:10|34541|34491|34540.9|34490.9|34543|34493|34540.9|34490.9|27
1647000860000|2022-03-11 12:14:20|34541.3|34491.3|34542|34492|34545|34495|34541.3|34491.3|22
1647000870000|2022-03-11 12:14:30|34541.9|34491.9|34532.2|34512.2|34544.9|34516.8|34525|34491.2|30
1647000880000|2022-03-11 12:14:40|34531|34511|34524|34504|34568.9|34522|34523.2|34458.5|34
1647000890000|2022-03-11 12:14:50|34524.4|34504.4|34526.1|34506.1|34530.7|34510.7|34523.6|34503.6|34
1647000900000|2022-03-11 12:15:00|34527.3|34507.3|34524.8|34504.8|34528.3|34508.3|34521.7|34501.7|34
1647000910000|2022-03-11 12:15:10|34523.2|34503.2|34532.3|34512.3|34534.2|34514.2|34522.6|34502.6|36
1647000920000|2022-03-11 12:15:20|34533.2|34513.2|34532.2|34512.2|34536.5|34516.5|34530.2|34510.2|37
1647000930000|2022-03-11 12:15:30|34532.4|34512.4|34530.8|34510.8|34535|34515|34528.1|34508.1|30
1647000940000|2022-03-11 12:15:40|34531.2|34511.2|34533|34513|34537.3|34517.3|34530|34510|30
1647000950000|2022-03-11 12:15:50|34532.2|34512.2|34530.7|34510.7|34532.2|34512.2|34529.6|34509.6|29
1647000960000|2022-03-11 12:16:00|34534.2|34514.2|34529.1|34509.1|34534.2|34514.2|34529.1|34509.1|28
1647000970000|2022-03-11 12:16:10|34532.7|34512.7|34518.6|34498.6|34537|34517|34518.6|34498.6|34
1647000980000|2022-03-11 12:16:20|34518.7|34498.7|34520.2|34500.2|34520.2|34500.2|34515.7|34495.7|29
1647000990000|2022-03-11 12:16:30|34519.7|34499.7|34516.7|34496.7|34519.7|34499.7|34515.1|34495.1|30
1647001000000|2022-03-11 12:16:40|34518.7|34498.7|34517.3|34497.3|34519.3|34499.3|34515.7|34495.7|25
1647001010000|2022-03-11 12:16:50|34517.5|34497.5|34517.8|34497.8|34517.8|34497.8|34511.2|34491.2|37
1647001020000|2022-03-11 12:17:00|34516.4|34496.4|34511.5|34491.5|34517.5|34497.5|34507.8|34487.8|34
1647001030000|2022-03-11 12:17:10|34511.2|34491.2|34516.8|34496.8|34516.8|34496.8|34508.1|34488.1|33
1647001040000|2022-03-11 12:17:20|34515.4|34495.4|34511.6|34491.6|34515.4|34495.4|34511.6|34491.6|32
1647001050000|2022-03-11 12:17:30|34511.4|34491.4|34511.6|34491.6|34512|34492|34509.9|34489.9|27
1647001060000|2022-03-11 12:17:40|34511.4|34491.4|34512.3|34492.3|34512.7|34492.7|34509.8|34489.8|28
1647001070000|2022-03-11 12:17:50|34515.5|34495.5|34509.8|34489.8|34520.9|34500.9|34508.4|34488.4|32
1647001080000|2022-03-11 12:18:00|34510.4|34490.4|34516.6|34496.6|34519.2|34499.2|34510.2|34490.2|33
1647001090000|2022-03-11 12:18:10|34516.7|34496.7|34515.7|34495.7|34517.5|34497.5|34515.1|34495.1|31
1647001100000|2022-03-11 12:18:20|34515.5|34495.5|34510.9|34490.9|34558.5|34497.1|34510.9|34446.3|32
1647001110000|2022-03-11 12:18:30|34511|34491|34509.5|34489.5|34511.4|34491.4|34508.9|34488.9|28
1647001120000|2022-03-11 12:18:40|34508.9|34488.9|34507|34487|34513.4|34493.4|34506.5|34486.5|25
1647001130000|2022-03-11 12:18:50|34506.9|34486.9|34505.7|34485.7|34509.8|34489.8|34505.2|34485.2|25
1647001140000|2022-03-11 12:19:00|34505.9|34485.9|34508.4|34488.4|34509.8|34489.8|34505.9|34485.9|27
1647001150000|2022-03-11 12:19:10|34508.7|34488.7|34505.9|34485.9|34509.2|34489.2|34505.9|34485.9|22
1647001160000|2022-03-11 12:19:20|34508.9|34488.9|34528.5|34478.5|34528.5|34494.2|34506.1|34478.5|27
1647001170000|2022-03-11 12:19:30|34528.1|34478.1|34533.5|34483.5|34533.5|34483.5|34527.8|34477.8|36
1647001180000|2022-03-11 12:19:40|34531.2|34481.2|34528.9|34508.9|34539|34509.5|34521.9|34480.5|39
1647001190000|2022-03-11 12:19:50|34529.5|34509.5|34529.3|34509.3|34531|34511|34526.4|34506.4|34
1647001200000|2022-03-11 12:20:00|34528.6|34508.6|34519|34499|34529.2|34509.2|34518.2|34498.2|35
1647001210000|2022-03-11 12:20:10|34519.7|34499.7|34518.6|34498.6|34521.8|34501.8|34517.4|34497.4|31
1647001220000|2022-03-11 12:20:20|34518.5|34498.5|34525.4|34505.4|34526.7|34506.7|34518.5|34498.5|33
1647001230000|2022-03-11 12:20:30|34525.6|34505.6|34530|34510|34530|34510|34523.5|34503.5|26
1647001240000|2022-03-11 12:20:40|34528.1|34508.1|34525.8|34505.8|34528.1|34508.1|34525.5|34505.5|30
1647001250000|2022-03-11 12:20:50|34526.4|34506.4|34521.8|34501.8|34526.4|34506.4|34520.3|34500.3|23
1647001260000|2022-03-11 12:21:00|34521.2|34501.2|34518|34498|34523.1|34503.1|34518|34498|32
1647001270000|2022-03-11 12:21:10|34519.7|34499.7|34516.9|34496.9|34522.4|34502.4|34516.9|34496.9|27
1647001280000|2022-03-11 12:21:20|34514.6|34494.6|34506.7|34486.7|34533.2|34495|34503.6|34478.4|35
1647001290000|2022-03-11 12:21:30|34506.4|34486.4|34504.7|34484.7|34506.9|34486.9|34503.4|34483.4|30
1647001300000|2022-03-11 12:21:40|34506|34486|34511.2|34491.2|34513.6|34493.6|34506|34486|28
1647001310000|2022-03-11 12:21:50|34509|34489|34503.8|34483.8|34512.6|34492.6|34503.8|34483.8|33
1647001320000|2022-03-11 12:22:00|34503.6|34483.6|34508.8|34488.8|34509.9|34489.9|34503.6|34483.6|28
1647001330000|2022-03-11 12:22:10|34509.1|34489.1|34506.2|34486.2|34509.1|34489.1|34505.1|34485.1|26
1647001340000|2022-03-11 12:22:20|34506.6|34486.6|34506.3|34486.3|34507.5|34487.5|34505.9|34485.9|15
1647001350000|2022-03-11 12:22:30|34507.5|34487.5|34504|34484|34520.9|34500.9|34503.4|34483.4|18
1647001360000|2022-03-11 12:22:40|34505.9|34485.9|34505.4|34485.4|34512.5|34492.5|34504.2|34484.2|36
1647001370000|2022-03-11 12:22:50|34505.7|34485.7|34504.6|34484.6|34506.5|34486.5|34504.5|34484.5|23
1647001380000|2022-03-11 12:23:00|34504.7|34484.7|34508.6|34488.6|34514|34494|34504.7|34484.7|32
1647001390000|2022-03-11 12:23:10|34509.1|34489.1|34516.8|34496.8|34520.5|34500.5|34508.3|34488.3|37
1647001400000|2022-03-11 12:23:20|34515.8|34495.8|34518.9|34498.9|34519.6|34499.6|34513.4|34493.4|33
1647001410000|2022-03-11 12:23:30|34518.6|34498.6|34518.6|34498.6|34523.2|34503.2|34516.7|34496.7|29
1647001420000|2022-03-11 12:23:40|34518.5|34498.5|34520.7|34500.7|34523.5|34503.5|34517.8|34497.8|36
1647001430000|2022-03-11 12:23:50|34520.6|34500.6|34515.9|34495.9|34520.6|34500.6|34513.8|34493.8|33
1647001440000|2022-03-11 12:24:00|34516.7|34496.7|34516.5|34496.5|34522|34502|34516.3|34496.3|26
1647001450000|2022-03-11 12:24:10|34515.6|34495.6|34515.7|34495.7|34518.8|34498.8|34515.6|34495.6|23
1647001460000|2022-03-11 12:24:20|34516|34496|34523.1|34503.1|34525.7|34505.7|34515.6|34495.6|32
1647001470000|2022-03-11 12:24:30|34522.5|34502.5|34522.2|34502.2|34523.4|34503.4|34520|34500|25
1647001480000|2022-03-11 12:24:40|34523.1|34503.1|34520.4|34500.4|34523.1|34503.1|34520|34500|17
1647001490000|2022-03-11 12:24:50|34520.6|34500.6|34520|34500|34523.7|34503.7|34518|34498|28
1647001500000|2022-03-11 12:25:00|34520.3|34500.3|34528.2|34508.2|34531.3|34511.3|34520.2|34500.2|35
1647001510000|2022-03-11 12:25:10|34527.8|34507.8|34527.8|34507.8|34527.8|34507.8|34523.8|34503.8|28
1647001520000|2022-03-11 12:25:20|34524.4|34504.4|34527.5|34507.5|34530.3|34510.3|34524.3|34504.3|24
1647001530000|2022-03-11 12:25:30|34527.4|34507.4|34525|34505|34529.4|34509.4|34525|34505|24
1647001540000|2022-03-11 12:25:40|34524.4|34504.4|34523|34503|34532.3|34512.3|34520|34500|34
1647001550000|2022-03-11 12:25:50|34522.7|34502.7|34524.4|34504.4|34524.4|34504.4|34520.3|34500.3|27
1647001560000|2022-03-11 12:26:00|34524.3|34504.3|34526.7|34506.7|34530|34510|34522.4|34502.4|22
1647001570000|2022-03-11 12:26:10|34527.3|34507.3|34529.3|34509.3|34531.3|34511.3|34526.1|34506.1|27
1647001580000|2022-03-11 12:26:20|34529.2|34509.2|34527.5|34507.5|34529.5|34509.5|34526|34506|26
1647001590000|2022-03-11 12:26:30|34527.2|34507.2|34527.7|34507.7|34529.3|34509.3|34527.2|34507.2|22
1647001600000|2022-03-11 12:26:40|34528|34508|34531.8|34511.8|34534.5|34514.5|34525.1|34505.1|26
1647001610000|2022-03-11 12:26:50|34528.2|34508.2|34527.8|34507.8|34530|34510|34525.9|34505.9|27
1647001620000|2022-03-11 12:27:00|34527.6|34507.6|34528.3|34508.3|34535.7|34515.7|34527.3|34507.3|35
1647001630000|2022-03-11 12:27:10|34528.7|34508.7|34532|34512|34534.5|34514.5|34528.1|34508.1|35
1647001640000|2022-03-11 12:27:20|34531.3|34511.3|34533.3|34513.3|34536|34516|34531.3|34511.3|27
1647001650000|2022-03-11 12:27:30|34533.5|34513.5|34535.3|34515.3|34538|34518|34532.7|34512.7|29
1647001660000|2022-03-11 12:27:40|34535.6|34515.6|34536|34516|34536.8|34516.8|34534.1|34514.1|29
1647001670000|2022-03-11 12:27:50|34536.3|34516.3|34537.9|34517.9|34541.5|34521.5|34536|34516|31
1647001680000|2022-03-11 12:28:00|34536.4|34516.4|34535.9|34515.9|34537.9|34517.9|34534.5|34514.5|27
1647001690000|2022-03-11 12:28:10|34536.2|34516.2|34536.1|34516.1|34539.2|34519.2|34533.7|34513.7|25
1647001700000|2022-03-11 12:28:20|34535.7|34515.7|34536.6|34516.6|34540.7|34520.7|34529.3|34509.3|36
1647001710000|2022-03-11 12:28:30|34535.8|34515.8|34537.1|34517.1|34540.9|34520.9|34535.1|34515.1|28
1647001720000|2022-03-11 12:28:40|34537|34517|34538.3|34518.3|34543|34523|34537|34517|28
1647001730000|2022-03-11 12:28:50|34538.1|34518.1|34542.6|34522.6|34544.2|34524.2|34537.6|34517.6|32
1647001740000|2022-03-11 12:29:00|34541.4|34521.4|34542.4|34522.4|34542.4|34522.4|34540.3|34520.3|24
1647001750000|2022-03-11 12:29:10|34542.8|34522.8|34544.8|34524.8|34544.9|34524.9|34540.4|34520.4|27
1647001760000|2022-03-11 12:29:20|34547|34527|34537.1|34517.1|34548.7|34528.7|34534.8|34514.8|36
1647001770000|2022-03-11 12:29:30|34537.3|34517.3|34531.2|34511.2|34545.5|34525.5|34529.5|34509.5|34
1647001780000|2022-03-11 12:29:40|34531.5|34511.5|34533.5|34513.5|34537.7|34517.7|34530.4|34510.4|33
1647001790000|2022-03-11 12:29:50|34533.6|34513.6|34513.1|34493.1|34533.6|34513.6|34513.1|34493.1|33
1647001800000|2022-03-11 12:30:00|34513|34493|34515.7|34495.7|34525.1|34505.1|34507.8|34487.8|35
1647001810000|2022-03-11 12:30:10|34514.8|34494.8|34511.3|34491.3|34516.8|34496.8|34511|34491|34
1647001820000|2022-03-11 12:30:20|34511.1|34491.1|34516.6|34496.6|34518.3|34498.3|34511.1|34491.1|31
1647001830000|2022-03-11 12:30:30|34516.7|34496.7|34518.1|34498.1|34518.8|34498.8|34512.1|34492.1|31
1647001840000|2022-03-11 12:30:40|34518.7|34498.7|34518.3|34498.3|34518.8|34498.8|34517.1|34497.1|28
1647001850000|2022-03-11 12:30:50|34519.4|34499.4|34516.2|34496.2|34519.4|34499.4|34514.7|34494.7|27
1647001860000|2022-03-11 12:31:00|34515.9|34495.9|34523.8|34503.8|34527.4|34507.4|34515.9|34495.9|37
1647001870000|2022-03-11 12:31:10|34524.3|34504.3|34521.3|34501.3|34524.5|34504.5|34521|34501|29
1647001880000|2022-03-11 12:31:20|34521.4|34501.4|34520.1|34500.1|34522.2|34502.2|34518.7|34498.7|34
1647001890000|2022-03-11 12:31:30|34520.3|34500.3|34518|34498|34520.8|34500.8|34517.9|34497.9|28
1647001900000|2022-03-11 12:31:40|34517.9|34497.9|34513.1|34493.1|34517.9|34497.9|34510.6|34490.6|35
1647001910000|2022-03-11 12:31:50|34510.6|34490.6|34512.3|34492.3|34513|34493|34508.8|34488.8|30
1647001920000|2022-03-11 12:32:00|34512.7|34492.7|34512.6|34492.6|34513.3|34493.3|34510.7|34490.7|29
1647001930000|2022-03-11 12:32:10|34513.2|34493.2|34517.2|34497.2|34518.1|34498.1|34513.2|34493.2|29
1647001940000|2022-03-11 12:32:20|34516.7|34496.7|34565.4|34515.4|34602.3|34532.3|34516.1|34479.4|25
1647001950000|2022-03-11 12:32:30|34597.3|34484.1|34555.3|34535.3|34597.3|34539|34554|34483.7|30
1647001960000|2022-03-11 12:32:40|34555.7|34535.7|34558.2|34538.2|34560.3|34540.3|34553|34533|22
1647001970000|2022-03-11 12:32:50|34558.1|34538.1|34569.8|34519.8|34570.4|34539.2|34553.1|34516.5|20
1647001980000|2022-03-11 12:33:00|34569.4|34519.4|34558.3|34508.3|34600.4|34520.8|34556.6|34472|34
1647001990000|2022-03-11 12:33:10|34557.5|34507.5|34565.2|34515.2|34590.6|34515.2|34557.5|34479.2|39
1647002000000|2022-03-11 12:33:20|34563.4|34513.4|34568|34518|34568.8|34518.8|34562.3|34512.3|32
1647002010000|2022-03-11 12:33:30|34567.3|34517.3|34555.8|34505.8|34567.3|34517.3|34555.3|34505.3|33
1647002020000|2022-03-11 12:33:40|34555.7|34505.7|34541.8|34521.8|34555.8|34524|34540.4|34505.5|31
1647002030000|2022-03-11 12:33:50|34541.6|34521.6|34543.5|34523.5|34548|34528|34541.1|34521.1|30
1647002040000|2022-03-11 12:34:00|34543.6|34523.6|34543.7|34523.7|34545.1|34525.1|34542.1|34522.1|29
1647002050000|2022-03-11 12:34:10|34543.6|34523.6|34542.6|34522.6|34548.7|34528.7|34540.1|34520.1|31
1647002060000|2022-03-11 12:34:20|34542.3|34522.3|34549.1|34529.1|34553|34533|34542.3|34522.3|33
1647002070000|2022-03-11 12:34:30|34548.4|34528.4|34549.6|34529.6|34551.1|34531.1|34547.7|34527.7|29
1647002080000|2022-03-11 12:34:40|34549.4|34529.4|34550|34530|34550|34530|34548.8|34528.8|20
1647002090000|2022-03-11 12:34:50|34550.1|34530.1|34543.7|34523.7|34552.6|34532.6|34543.7|34523.7|25
1647002100000|2022-03-11 12:35:00|34543.2|34523.2|34545.6|34525.6|34553|34533|34543.2|34523.2|27
1647002110000|2022-03-11 12:35:10|34546.7|34526.7|34555.7|34535.7|34557.3|34537.3|34545.3|34525.3|28
1647002120000|2022-03-11 12:35:20|34553.3|34533.3|34552.8|34532.8|34555|34535|34552.1|34532.1|29
1647002130000|2022-03-11 12:35:30|34552.6|34532.6|34549.5|34529.5|34556.3|34536.3|34547.6|34527.6|33
1647002140000|2022-03-11 12:35:40|34549.7|34529.7|34545.5|34525.5|34549.7|34529.7|34545.5|34525.5|26
1647002150000|2022-03-11 12:35:50|34545.8|34525.8|34544.8|34524.8|34547|34527|34542.7|34522.7|30
1647002160000|2022-03-11 12:36:00|34545.3|34525.3|34546.1|34526.1|34549.7|34529.7|34544.6|34524.6|26
1647002170000|2022-03-11 12:36:10|34546.4|34526.4|34552.8|34532.8|34555.5|34535.5|34546.4|34526.4|26
1647002180000|2022-03-11 12:36:20|34552.1|34532.1|34558.1|34538.1|34560.7|34540.7|34552.1|34532.1|28
1647002190000|2022-03-11 12:36:30|34558.2|34538.2|34558|34538|34564.6|34544.6|34554.9|34534.9|31
1647002200000|2022-03-11 12:36:40|34558.1|34538.1|34557.4|34537.4|34560.3|34540.3|34557.4|34537.4|22
1647002210000|2022-03-11 12:36:50|34557.6|34537.6|34556.7|34536.7|34558.2|34538.2|34556.1|34536.1|18
1647002220000|2022-03-11 12:37:00|34557.2|34537.2|34551.1|34531.1|34557.3|34537.3|34550.5|34530.5|27
1647002230000|2022-03-11 12:37:10|34551.9|34531.9|34554.5|34534.5|34554.5|34534.5|34549.9|34529.9|24
1647002240000|2022-03-11 12:37:20|34554.3|34534.3|34554.4|34534.4|34558.1|34538.1|34554.3|34534.3|26
1647002250000|2022-03-11 12:37:30|34553.9|34533.9|34551.6|34531.6|34554.7|34534.7|34551.6|34531.6|26
1647002260000|2022-03-11 12:37:40|34555.8|34535.8|34552.5|34532.5|34556.3|34536.3|34551.8|34531.8|27
1647002270000|2022-03-11 12:37:50|34552.1|34532.1|34550.2|34530.2|34553.6|34533.6|34546.2|34526.2|26
1647002280000|2022-03-11 12:38:00|34550.5|34530.5|34550.2|34530.2|34550.6|34530.6|34548.5|34528.5|27
1647002290000|2022-03-11 12:38:10|34550.3|34530.3|34549.1|34529.1|34551.9|34531.9|34548.6|34528.6|26
1647002300000|2022-03-11 12:38:20|34549.2|34529.2|34550|34530|34552.5|34532.5|34549|34529|22
1647002310000|2022-03-11 12:38:30|34549.8|34529.8|34545.3|34525.3|34550.2|34530.2|34544.4|34524.4|23
1647002320000|2022-03-11 12:38:40|34545.1|34525.1|34546|34526|34548.3|34528.3|34545.1|34525.1|27
1647002330000|2022-03-11 12:38:50|34546.7|34526.7|34556.3|34536.3|34561.3|34541.3|34546.3|34526.3|31
1647002340000|2022-03-11 12:39:00|34554.6|34534.6|34550.8|34530.8|34558|34538|34549.8|34529.8|34
1647002350000|2022-03-11 12:39:10|34550.6|34530.6|34553.4|34533.4|34553.8|34533.8|34549.7|34529.7|28
1647002360000|2022-03-11 12:39:20|34553|34533|34548.1|34528.1|34553|34533|34547.6|34527.6|28
1647002370000|2022-03-11 12:39:30|34547.7|34527.7|34546.7|34526.7|34550.7|34530.7|34543.3|34523.3|28
1647002380000|2022-03-11 12:39:40|34546.2|34526.2|34554.1|34534.1|34554.4|34534.4|34546.1|34526.1|22
1647002390000|2022-03-11 12:39:50|34554.8|34534.8|34552|34532|34555.1|34535.1|34550.6|34530.6|26
1647002400000|2022-03-11 12:40:00|34552.5|34532.5|34553.2|34533.2|34596.6|34537.9|34550.4|34485.3|27
1647002410000|2022-03-11 12:40:10|34553.1|34533.1|34556.3|34536.3|34557|34537|34553.1|34533.1|23
1647002420000|2022-03-11 12:40:20|34557.1|34537.1|34574.1|34524.1|34602.7|34539.7|34557.1|34490.1|30
1647002430000|2022-03-11 12:40:30|34573.9|34523.9|34572.4|34522.4|34573.9|34523.9|34572.2|34522.2|27
1647002440000|2022-03-11 12:40:40|34573.1|34523.1|34556.3|34536.3|34573.5|34540.2|34556.3|34520.1|29
1647002450000|2022-03-11 12:40:50|34561.3|34541.3|34555.1|34535.1|34562.1|34542.1|34552.6|34532.6|37
1647002460000|2022-03-11 12:41:00|34556.7|34536.7|34554.1|34534.1|34559.5|34539.5|34551.6|34531.6|36
1647002470000|2022-03-11 12:41:10|34553.8|34533.8|34555.2|34535.2|34556.5|34536.5|34553.1|34533.1|27
1647002480000|2022-03-11 12:41:20|34555.1|34535.1|34555.1|34535.1|34556.1|34536.1|34554.4|34534.4|19
1647002490000|2022-03-11 12:41:30|34558.3|34538.3|34569.5|34519.5|34601.5|34538.3|34555.8|34489.6|25
1647002500000|2022-03-11 12:41:40|34569.2|34519.2|34568.8|34518.8|34570.7|34520.7|34568.7|34518.7|27
1647002510000|2022-03-11 12:41:50|34568.9|34518.9|34569.5|34519.5|34606.9|34533.6|34549.3|34486.9|21
1647002520000|2022-03-11 12:42:00|34566.9|34516.9|34569.2|34519.2|34602.8|34520.5|34566.9|34486.8|28
1647002530000|2022-03-11 12:42:10|34569.5|34519.5|34568.3|34518.3|34571|34521|34567.2|34517.2|30
1647002540000|2022-03-11 12:42:20|34568.5|34518.5|34570.6|34520.6|34571.4|34521.4|34568.5|34518.5|23
1647002550000|2022-03-11 12:42:30|34555.4|34535.4|34557.3|34537.3|34557.4|34537.4|34555.4|34535.4|23
1647002560000|2022-03-11 12:42:40|34556.6|34536.6|34564.2|34544.2|34608|34545|34556|34492|29
1647002570000|2022-03-11 12:42:50|34564.1|34544.1|34562.7|34542.7|34564.9|34544.9|34562|34542|28
1647002580000|2022-03-11 12:43:00|34563.3|34543.3|34562.6|34542.6|34563.6|34543.6|34560.9|34540.9|22
1647002590000|2022-03-11 12:43:10|34562.7|34542.7|34565.5|34545.5|34566.5|34546.5|34562.4|34542.4|31
1647002600000|2022-03-11 12:43:20|34565.3|34545.3|34563.7|34543.7|34567.6|34547.6|34557.2|34537.2|30
1647002610000|2022-03-11 12:43:30|34560|34540|34565.9|34545.9|34567|34547|34560|34540|35
1647002620000|2022-03-11 12:43:40|34566.3|34546.3|34562.1|34542.1|34567.8|34547.8|34559.3|34539.3|29
1647002630000|2022-03-11 12:43:50|34562.4|34542.4|34563.4|34543.4|34565.8|34545.8|34562|34542|21
1647002640000|2022-03-11 12:44:00|34563.3|34543.3|34562.5|34542.5|34564.1|34544.1|34560.3|34540.3|27
1647002650000|2022-03-11 12:44:10|34562.4|34542.4|34591.4|34541.4|34607.6|34547.4|34560.9|34495.7|30
1647002660000|2022-03-11 12:44:20|34591.6|34541.6|34590.7|34540.7|34594.2|34544.2|34590.2|34540.2|33
1647002670000|2022-03-11 12:44:30|34591.2|34541.2|34590.9|34540.9|34591.6|34541.6|34587|34537|30
1647002680000|2022-03-11 12:44:40|34590.8|34540.8|34589.9|34539.9|34591|34541|34589|34539|31
1647002690000|2022-03-11 12:44:50|34590.6|34540.6|34599.4|34549.4|34632.4|34572.7|34578|34521.6|37
1647002700000|2022-03-11 12:45:00|34595.4|34545.4|34582.3|34562.3|34629.7|34563.5|34578.8|34517.6|35
1647002710000|2022-03-11 12:45:10|34581.7|34561.7|34580|34560|34582.6|34562.6|34578.7|34558.7|25
1647002720000|2022-03-11 12:45:20|34580.6|34560.6|34588.4|34538.4|34620.3|34560.6|34574.5|34509.2|27
1647002730000|2022-03-11 12:45:30|34588.8|34538.8|34585.8|34535.8|34589.1|34539.1|34585.8|34535.8|21
1647002740000|2022-03-11 12:45:40|34586|34536|34583.8|34533.8|34586.3|34536.3|34582.3|34532.3|31
1647002750000|2022-03-11 12:45:50|34584|34534|34584.5|34534.5|34617.2|34535.8|34583.9|34501.5|26
1647002760000|2022-03-11 12:46:00|34583.9|34533.9|34588.4|34538.4|34588.5|34538.5|34583.8|34533.8|24
1647002770000|2022-03-11 12:46:10|34588.2|34538.2|34589|34539|34592.3|34542.3|34588|34538|30
1647002780000|2022-03-11 12:46:20|34588.7|34538.7|34624.9|34513.9|34627.5|34545|34587.5|34510|34
1647002790000|2022-03-11 12:46:30|34594.5|34544.5|34595|34545|34624.5|34545|34592.5|34513.5|34
1647002800000|2022-03-11 12:46:40|34595.5|34545.5|34594.4|34544.4|34598.5|34548.5|34594.4|34544.4|32
1647002810000|2022-03-11 12:46:50|34593.8|34543.8|34573.6|34553.6|34594.6|34556.7|34573.6|34541.4|30
1647002820000|2022-03-11 12:47:00|34573.8|34553.8|34560.7|34540.7|34574|34554|34560|34540|34
1647002830000|2022-03-11 12:47:10|34560.2|34540.2|34556.1|34536.1|34561.3|34541.3|34555.6|34535.6|34
1647002840000|2022-03-11 12:47:20|34555.9|34535.9|34545.7|34525.7|34555.9|34535.9|34543.4|34523.4|35
1647002850000|2022-03-11 12:47:30|34545.5|34525.5|34569.7|34549.7|34615.2|34549.7|34539.5|34495.2|38
1647002860000|2022-03-11 12:47:40|34567.8|34547.8|34565.3|34545.3|34574.8|34548.6|34557.2|34524.8|33
1647002870000|2022-03-11 12:47:50|34564.8|34544.8|34564.2|34544.2|34566.6|34546.6|34561.8|34541.8|36
1647002880000|2022-03-11 12:48:00|34563.4|34543.4|34562.7|34542.7|34564.9|34544.9|34562.3|34542.3|34
1647002890000|2022-03-11 12:48:10|34559.8|34539.8|34555.9|34535.9|34561.3|34541.3|34555.4|34535.4|29
1647002900000|2022-03-11 12:48:20|34556|34536|34548.9|34528.9|34556|34536|34548.3|34528.3|30
1647002910000|2022-03-11 12:48:30|34548.8|34528.8|34572.2|34552.2|34579.5|34559.5|34546.9|34526.9|37
1647002920000|2022-03-11 12:48:40|34572.5|34552.5|34578.5|34558.5|34578.7|34558.7|34571|34551|37
1647002930000|2022-03-11 12:48:50|34576.9|34556.9|34581.8|34561.8|34583.5|34563.5|34574.2|34554.2|36
1647002940000|2022-03-11 12:49:00|34580.6|34560.6|34577.2|34557.2|34622.9|34565.9|34576.4|34512.3|36
1647002950000|2022-03-11 12:49:10|34577|34557|34584.6|34564.6|34584.7|34564.7|34571.2|34551.2|30
1647002960000|2022-03-11 12:49:20|34585.3|34565.3|34584.9|34564.9|34585.4|34565.4|34578.3|34558.3|34
1647002970000|2022-03-11 12:49:30|34585.8|34565.8|34591|34571|34591.7|34571.7|34584.5|34564.5|35
1647002980000|2022-03-11 12:49:40|34590.6|34570.6|34592.7|34572.7|34592.7|34572.7|34589.3|34569.3|34
1647002990000|2022-03-11 12:49:50|34593.6|34573.6|34593.4|34573.4|34596|34576|34591.7|34571.7|33
1647003000000|2022-03-11 12:50:00|34593.5|34573.5|34594.6|34574.6|34595.2|34575.2|34592|34572|23
1647003010000|2022-03-11 12:50:10|34595.2|34575.2|34595.5|34575.5|34603.6|34583.6|34595|34575|24
1647003020000|2022-03-11 12:50:20|34600.5|34580.5|34609.2|34589.2|34613.4|34593.4|34600.5|34580.5|36
1647003030000|2022-03-11 12:50:30|34608.8|34588.8|34603.9|34583.9|34608.8|34588.8|34602.7|34582.7|34
1647003040000|2022-03-11 12:50:40|34603.4|34583.4|34607.6|34587.6|34613.5|34593.5|34603.4|34583.4|31
1647003050000|2022-03-11 12:50:50|34607.5|34587.5|34606.3|34586.3|34609|34589|34604.8|34584.8|26
1647003060000|2022-03-11 12:51:00|34607|34587|34608.1|34588.1|34609.7|34589.7|34604.6|34584.6|31
1647003070000|2022-03-11 12:51:10|34608|34588|34607.8|34587.8|34609.3|34589.3|34600.5|34580.5|28
1647003080000|2022-03-11 12:51:20|34607|34587|34609|34589|34609.1|34589.1|34602.4|34582.4|34
1647003090000|2022-03-11 12:51:30|34609.1|34589.1|34609.9|34589.9|34617.1|34597.1|34608.5|34588.5|31
1647003100000|2022-03-11 12:51:40|34609.4|34589.4|34617.2|34597.2|34620.7|34600.7|34609.4|34589.4|31
1647003110000|2022-03-11 12:51:50|34617.1|34597.1|34616.3|34596.3|34619.3|34599.3|34616.3|34596.3|31
1647003120000|2022-03-11 12:52:00|34616.9|34596.9|34621.9|34601.9|34621.9|34601.9|34616.7|34596.7|32
1647003130000|2022-03-11 12:52:10|34620.1|34600.1|34620.5|34600.5|34620.5|34600.5|34618.1|34598.1|24
1647003140000|2022-03-11 12:52:20|34621|34601|34622|34602|34624.7|34604.7|34620.8|34600.8|29
1647003150000|2022-03-11 12:52:30|34622.8|34602.8|34603|34583|34626.3|34606.3|34600.5|34580.5|36
1647003160000|2022-03-11 12:52:40|34601|34581|34612|34592|34616.8|34596.8|34598.9|34578.9|36
1647003170000|2022-03-11 12:52:50|34612.3|34592.3|34611.4|34591.4|34612.3|34592.3|34608.7|34588.7|23
1647003180000|2022-03-11 12:53:00|34611.2|34591.2|34618.5|34598.5|34623.3|34603.3|34610.4|34590.4|33
1647003190000|2022-03-11 12:53:10|34618.6|34598.6|34617.7|34597.7|34620.4|34600.4|34614.2|34594.2|30
1647003200000|2022-03-11 12:53:20|34615.6|34595.6|34618.6|34598.6|34619.8|34599.8|34615.6|34595.6|25
1647003210000|2022-03-11 12:53:30|34618.5|34598.5|34623.3|34603.3|34623.3|34603.3|34617.8|34597.8|30
1647003220000|2022-03-11 12:53:40|34622.5|34602.5|34616|34596|34623.7|34603.7|34613.8|34593.8|29
1647003230000|2022-03-11 12:53:50|34614.4|34594.4|34618.6|34598.6|34622.1|34602.1|34614.4|34594.4|32
1647003240000|2022-03-11 12:54:00|34615|34595|34628|34608|34628|34608|34615|34595|31
1647003250000|2022-03-11 12:54:10|34628.5|34608.5|34628|34608|34644.8|34624.8|34628|34608|35
1647003260000|2022-03-11 12:54:20|34631.3|34611.3|34643.4|34623.4|34645.6|34625.6|34628.3|34608.3|35
1647003270000|2022-03-11 12:54:30|34642.6|34622.6|34641.4|34621.4|34643.5|34623.5|34639.8|34619.8|24
1647003280000|2022-03-11 12:54:40|34641.6|34621.6|34641.7|34621.7|34644.6|34624.6|34641.1|34621.1|27
1647003290000|2022-03-11 12:54:50|34641.2|34621.2|34641.5|34621.5|34644.1|34624.1|34636|34616|27
1647003300000|2022-03-11 12:55:00|34640.8|34620.8|34638.6|34618.6|34640.8|34620.8|34632.9|34612.9|28
1647003310000|2022-03-11 12:55:10|34639.4|34619.4|34646|34626|34646.8|34626.8|34638.3|34618.3|35
1647003320000|2022-03-11 12:55:20|34645.9|34625.9|34667.8|34647.8|34667.8|34647.8|34642.8|34622.8|40
1647003330000|2022-03-11 12:55:30|34670.5|34650.5|34689.1|34669.1|34693.8|34673.8|34667.9|34647.9|37
1647003340000|2022-03-11 12:55:40|34688.6|34668.6|34695.4|34675.4|34697.9|34677.9|34688.3|34668.3|35
1647003350000|2022-03-11 12:55:50|34693.3|34673.3|34674.3|34654.3|34693.6|34673.6|34674.3|34654.3|40
1647003360000|2022-03-11 12:56:00|34674.1|34654.1|34687.7|34667.7|34688.2|34668.2|34674.1|34654.1|37
1647003370000|2022-03-11 12:56:10|34686.2|34666.2|34682.4|34662.4|34687.2|34667.2|34671.2|34651.2|38
1647003380000|2022-03-11 12:56:20|34678.6|34658.6|34671.6|34651.6|34685.8|34665.8|34670.1|34650.1|38
1647003390000|2022-03-11 12:56:30|34671.5|34651.5|34671.8|34651.8|34673.6|34653.6|34669.1|34649.1|33
1647003400000|2022-03-11 12:56:40|34670.4|34650.4|34666.1|34646.1|34671.7|34651.7|34665.2|34645.2|34
1647003410000|2022-03-11 12:56:50|34666.8|34646.8|34728|34609|34746|34664.3|34666.8|34609|39
1647003420000|2022-03-11 12:57:00|34728.2|34608.2|34729.1|34609.1|34741|34621|34721.9|34602|38
1647003430000|2022-03-11 12:57:10|34730.2|34610.2|34728.9|34608.9|34733.4|34613.4|34719.8|34599.8|37
1647003440000|2022-03-11 12:57:20|34729|34609|34730|34610|34731.8|34611.8|34724.4|34604.4|39
1647003450000|2022-03-11 12:57:30|34729.6|34609.6|34724.3|34604.3|34735.8|34615.8|34724.3|34604.3|35
1647003460000|2022-03-11 12:57:40|34726.3|34606.3|34721.6|34601.6|34728.6|34608.6|34716.8|34596.8|35
1647003470000|2022-03-11 12:57:50|34723.5|34603.5|34724.9|34604.9|34727.8|34607.8|34719.2|34599.2|34
1647003480000|2022-03-11 12:58:00|34728.7|34608.7|34737.5|34617.5|34737.8|34617.8|34723.5|34603.5|37
1647003490000|2022-03-11 12:58:10|34737.4|34617.4|34737.5|34617.5|34738|34618|34723.4|34603.4|33
1647003500000|2022-03-11 12:58:20|34736.1|34616.1|34732.8|34612.8|34738.4|34618.4|34726.8|34606.8|38
1647003510000|2022-03-11 12:58:30|34735.6|34615.6|34733.8|34613.8|34735.7|34615.7|34730.2|34610.2|32
1647003520000|2022-03-11 12:58:40|34739|34619|34738|34618|34740.9|34620.9|34733.6|34613.6|35
1647003530000|2022-03-11 12:58:50|34738.1|34618.1|34743.4|34623.4|34743.7|34623.7|34737.6|34617.6|24
1647003540000|2022-03-11 12:59:00|34741.8|34621.8|34743.2|34623.2|34743.2|34623.2|34737.1|34617.1|37
1647003550000|2022-03-11 12:59:10|34741|34621|34741|34621|34749.8|34629.8|34736.1|34616.1|37
1647003560000|2022-03-11 12:59:20|34741.7|34621.7|34733.6|34613.6|34744.2|34624.2|34728.6|34608.6|36
1647003570000|2022-03-11 12:59:30|34732.6|34612.6|34738.1|34618.1|34739.6|34619.6|34731.3|34611.3|36
1647003580000|2022-03-11 12:59:40|34737.7|34617.7|34736.8|34616.8|34740.4|34620.4|34736.8|34616.8|36
1647003590000|2022-03-11 12:59:50|34736.4|34616.4|34733|34613|34737.9|34617.9|34731|34611|32
1647003600000|2022-03-11 13:00:00|34733.8|34613.8|34717.9|34597.9|34735.3|34615.3|34713.9|34593.9|36
1647003610000|2022-03-11 13:00:10|34716.6|34596.6|34712.4|34592.4|34718.6|34598.6|34705.9|34585.9|39
1647003620000|2022-03-11 13:00:20|34707.5|34587.5|34716.4|34596.4|34718.3|34598.3|34703|34583|37
1647003630000|2022-03-11 13:00:30|34714.9|34594.9|34715.8|34595.8|34717.1|34597.1|34711.3|34591.3|37
1647003640000|2022-03-11 13:00:40|34717.4|34597.4|34704.3|34584.3|34717.4|34597.4|34697|34577|35
1647003650000|2022-03-11 13:00:50|34704.6|34584.6|34712.3|34592.3|34713|34593|34704|34584|39
1647003660000|2022-03-11 13:01:00|34711.7|34591.7|34711.1|34591.1|34712.1|34592.1|34704.4|34584.4|35
1647003670000|2022-03-11 13:01:10|34710.9|34590.9|34715.9|34595.9|34716.6|34596.6|34710.4|34590.4|33
1647003680000|2022-03-11 13:01:20|34714.8|34594.8|34712.5|34592.5|34721.4|34601.4|34709.3|34589.3|36
1647003690000|2022-03-11 13:01:30|34706.1|34586.1|34710.3|34590.3|34715.3|34595.3|34702.2|34582.2|33
1647003700000|2022-03-11 13:01:40|34711.7|34591.7|34716.3|34596.3|34721.1|34601.1|34703.5|34583.5|33
1647003710000|2022-03-11 13:01:50|34721.9|34601.9|34723.3|34603.3|34723.4|34603.4|34716.5|34596.5|34
1647003720000|2022-03-11 13:02:00|34720.1|34600.1|34717.5|34597.5|34726.1|34606.1|34713.4|34593.4|40
1647003730000|2022-03-11 13:02:10|34718.2|34598.2|34716.6|34596.6|34721.4|34601.4|34714|34594|34
1647003740000|2022-03-11 13:02:20|34717.6|34597.6|34707.1|34587.1|34718.9|34598.9|34702.4|34582.4|34
1647003750000|2022-03-11 13:02:30|34704.8|34584.8|34720|34600|34723.2|34603.2|34704.8|34584.8|38
1647003760000|2022-03-11 13:02:40|34720.9|34600.9|34722.4|34602.4|34722.4|34602.4|34718.3|34598.3|33
1647003770000|2022-03-11 13:02:50|34722|34602|34720.8|34600.8|34726.6|34606.6|34714.9|34594.9|35
1647003780000|2022-03-11 13:03:00|34720.2|34600.2|34716|34596|34722.6|34602.6|34712|34592|35
1647003790000|2022-03-11 13:03:10|34718.5|34598.5|34714.4|34594.4|34720.9|34600.9|34714.4|34594.4|29
1647003800000|2022-03-11 13:03:20|34709.2|34589.2|34714.8|34594.8|34718.3|34598.3|34709.2|34589.2|27
1647003810000|2022-03-11 13:03:30|34718.3|34598.3|34714.8|34594.8|34719.7|34599.7|34713.3|34593.3|31
1647003820000|2022-03-11 13:03:40|34703.8|34583.8|34709.3|34589.3|34712.9|34592.9|34703.6|34583.6|36
1647003830000|2022-03-11 13:03:50|34707.9|34587.9|34712.8|34592.8|34712.8|34592.8|34706.5|34586.5|27
1647003840000|2022-03-11 13:04:00|34705.1|34585.1|34696.9|34576.9|34712.5|34592.5|34696.9|34576.9|34
1647003850000|2022-03-11 13:04:10|34697.7|34577.7|34705.1|34585.1|34707.2|34587.2|34694.7|34574.7|29
1647003860000|2022-03-11 13:04:20|34704.8|34584.8|34714.4|34594.4|34715.3|34595.3|34700|34580|38
1647003870000|2022-03-11 13:04:30|34712.7|34592.7|34712.1|34592.1|34713.9|34593.9|34701|34581|33
1647003880000|2022-03-11 13:04:40|34711.5|34591.5|34710.9|34590.9|34713.9|34593.9|34704.7|34584.7|32
1647003890000|2022-03-11 13:04:50|34710.1|34590.1|34706.8|34586.8|34714.2|34594.2|34701.1|34581.1|30
1647003900000|2022-03-11 13:05:00|34704.8|34584.8|34708.2|34588.2|34711.9|34591.9|34703.1|34583.1|36
1647003910000|2022-03-11 13:05:10|34708.1|34588.1|34706.1|34586.1|34711|34591|34705.6|34585.6|28
1647003920000|2022-03-11 13:05:20|34709.5|34589.5|34709.4|34589.4|34714.1|34594.1|34703.9|34583.9|34
1647003930000|2022-03-11 13:05:30|34707.8|34587.8|34717.5|34597.5|34717.5|34597.5|34701.9|34581.9|36
1647003940000|2022-03-11 13:05:40|34713|34593|34711.6|34591.6|34714.9|34594.9|34704.2|34584.2|29
1647003950000|2022-03-11 13:05:50|34711.3|34591.3|34716.6|34596.6|34717.1|34597.1|34710.5|34590.5|25
1647003960000|2022-03-11 13:06:00|34716.9|34596.9|34721.6|34601.6|34721.8|34601.8|34711.6|34591.6|33
1647003970000|2022-03-11 13:06:10|34721.5|34601.5|34712.5|34592.5|34721.5|34601.5|34709.9|34589.9|22
1647003980000|2022-03-11 13:06:20|34711.9|34591.9|34716.6|34596.6|34719.9|34599.9|34711.8|34591.8|26
1647003990000|2022-03-11 13:06:30|34716.8|34596.8|34716.2|34596.2|34720.2|34600.2|34711.1|34591.1|30
1647004000000|2022-03-11 13:06:40|34716.6|34596.6|34717.1|34597.1|34720|34600|34715.8|34595.8|30
1647004010000|2022-03-11 13:06:50|34715.8|34595.8|34714.2|34594.2|34717|34597|34707.7|34587.7|31
1647004020000|2022-03-11 13:07:00|34713.1|34593.1|34712.2|34592.2|34717.1|34597.1|34705.8|34585.8|31
1647004030000|2022-03-11 13:07:10|34712.7|34592.7|34709.5|34589.5|34712.7|34592.7|34702.8|34582.8|28
1647004040000|2022-03-11 13:07:20|34710.6|34590.6|34701.2|34581.2|34713.2|34593.2|34697.2|34577.2|31
1647004050000|2022-03-11 13:07:30|34701.5|34581.5|34694.7|34576.5|34718.2|34598.2|34694.7|34576.5|36
1647004060000|2022-03-11 13:07:40|34697.3|34577.3|34651.8|34601.8|34704.9|34606.6|34651.8|34572.5|37
1647004070000|2022-03-11 13:07:50|34651.3|34601.3|34634.8|34614.8|34653.8|34615.3|34633.9|34597.1|37
1647004080000|2022-03-11 13:08:00|34636.4|34616.4|34632.3|34612.3|34642.5|34622.5|34631.7|34611.7|34
1647004090000|2022-03-11 13:08:10|34631.7|34611.7|34619.5|34599.5|34635.9|34615.9|34619.5|34599.5|37
1647004100000|2022-03-11 13:08:20|34623.8|34603.8|34700.3|34580.3|34706|34619.6|34617|34566.2|33
1647004110000|2022-03-11 13:08:30|34702.7|34582.7|34708.5|34588.5|34708.7|34625.8|34675.8|34581.4|31
1647004120000|2022-03-11 13:08:40|34708.1|34588.3|34711|34591|34713.5|34593.5|34698.8|34578.8|28
1647004130000|2022-03-11 13:08:50|34711.9|34591.9|34712.4|34592.4|34714.4|34594.4|34710.8|34590.8|25
1647004140000|2022-03-11 13:09:00|34712.2|34592.2|34707.7|34587.7|34712.2|34592.2|34706.8|34586.8|34
1647004150000|2022-03-11 13:09:10|34708.1|34588.1|34710.8|34590.8|34713.2|34593.2|34708.1|34588.1|29
1647004160000|2022-03-11 13:09:20|34709.9|34589.9|34702.2|34582.7|34710.1|34590.1|34702.2|34582.6|32
1647004170000|2022-03-11 13:09:30|34706|34586|34708|34588|34714.5|34594.5|34704.6|34584.6|37
1647004180000|2022-03-11 13:09:40|34707.9|34587.9|34707.8|34587.8|34709.1|34589.1|34703.5|34583.5|35
1647004190000|2022-03-11 13:09:50|34708.3|34588.3|34708.4|34588.4|34709|34589|34705|34585|35
1647004200000|2022-03-11 13:10:00|34707.9|34587.9|34700.6|34580.6|34710.5|34590.5|34699.5|34579.5|36
1647004210000|2022-03-11 13:10:10|34700.9|34580.9|34699.2|34579.2|34701|34581|34697.1|34577.1|32
1647004220000|2022-03-11 13:10:20|34699.5|34579.5|34698.1|34578.1|34701.2|34581.2|34692.1|34572.1|35
1647004230000|2022-03-11 13:10:30|34699.3|34579.3|34706.6|34586.6|34707.5|34587.5|34699.3|34579.3|35
1647004240000|2022-03-11 13:10:40|34706.8|34586.8|34700.8|34580.8|34707|34587|34700.8|34580.8|30
1647004250000|2022-03-11 13:10:50|34701.9|34581.9|34707.4|34587.4|34707.4|34587.4|34701.1|34581.1|31
1647004260000|2022-03-11 13:11:00|34707.9|34587.9|34711.6|34591.6|34714|34594|34707.9|34587.9|33
1647004270000|2022-03-11 13:11:10|34711.7|34591.7|34709.6|34589.6|34712.4|34592.4|34709.2|34589.2|33
1647004280000|2022-03-11 13:11:20|34709.7|34589.7|34710.5|34590.5|34710.7|34590.7|34709.5|34589.5|30
1647004290000|2022-03-11 13:11:30|34710.4|34590.4|34716.6|34596.6|34716.6|34596.6|34707.8|34587.8|36
1647004300000|2022-03-11 13:11:40|34717|34597|34719.7|34599.7|34722.9|34602.9|34713.8|34593.8|34
1647004310000|2022-03-11 13:11:50|34718.9|34598.9|34720.8|34600.8|34721.4|34601.4|34717.5|34597.5|30
1647004320000|2022-03-11 13:12:00|34717.8|34597.8|34724.7|34605.7|34726.5|34637.8|34687.8|34596.9|30
1647004330000|2022-03-11 13:12:10|34724.6|34604.6|34686.7|34636.7|34733|34652.3|34686.7|34603.1|37
1647004340000|2022-03-11 13:12:20|34717.6|34607.2|34714.5|34594.5|34721|34607.2|34708.9|34588.9|36
1647004350000|2022-03-11 13:12:30|34715|34595|34718.1|34598.1|34718.6|34598.6|34713.9|34593.9|30
1647004360000|2022-03-11 13:12:40|34718.4|34598.4|34724.6|34604.6|34728.2|34608.2|34714.3|34594.3|34
1647004370000|2022-03-11 13:12:50|34725.7|34605.7|34729.3|34609.3|34730.3|34610.3|34724.7|34604.7|36
1647004380000|2022-03-11 13:13:00|34729.2|34609.2|34721|34601|34729.2|34609.2|34721|34601|34
1647004390000|2022-03-11 13:13:10|34721.7|34601.7|34722|34602|34725.7|34605.7|34720.6|34600.6|36
1647004400000|2022-03-11 13:13:20|34722.1|34602.1|34730.9|34610.9|34731.5|34611.5|34721.9|34601.9|33
1647004410000|2022-03-11 13:13:30|34730.4|34610.4|34724.8|34604.8|34732.2|34612.2|34723.5|34603.5|35
1647004420000|2022-03-11 13:13:40|34725|34605|34726.6|34606.6|34726.6|34606.6|34722.7|34602.7|32
1647004430000|2022-03-11 13:13:50|34725.2|34605.2|34730.6|34610.6|34732.6|34612.6|34721.9|34601.9|32
1647004440000|2022-03-11 13:14:00|34730.9|34610.9|34723.7|34603.7|34731.1|34611.1|34721.3|34601.3|36
1647004450000|2022-03-11 13:14:10|34723.6|34603.6|34727.4|34607.4|34728.8|34608.8|34722.6|34602.6|32
1647004460000|2022-03-11 13:14:20|34726.9|34606.9|34732.3|34612.3|34736|34616|34726.5|34606.5|34
1647004470000|2022-03-11 13:14:30|34738.6|34618.6|34738.4|34618.4|34742.1|34622.1|34733|34613|34
1647004480000|2022-03-11 13:14:40|34737.7|34617.7|34726.7|34606.7|34738|34618|34726.6|34606.6|30
1647004490000|2022-03-11 13:14:50|34728.7|34608.7|34729.8|34609.8|34731.1|34611.1|34727.8|34607.8|31
1647004500000|2022-03-11 13:15:00|34730.1|34610.1|34723|34603|34730.1|34610.1|34720.6|34600.6|38
1647004510000|2022-03-11 13:15:10|34724.5|34604.5|34725.8|34605.8|34728.4|34608.4|34723.5|34603.5|34
1647004520000|2022-03-11 13:15:20|34725.2|34605.2|34729.5|34609.5|34730.4|34610.4|34723.2|34603.2|32
1647004530000|2022-03-11 13:15:30|34730.5|34610.5|34731|34611|34731|34611|34727.2|34607.2|36
1647004540000|2022-03-11 13:15:40|34731.6|34611.6|34733.8|34613.8|34734|34614|34728.7|34609.6|35
1647004550000|2022-03-11 13:15:50|34733.5|34613.5|34732.2|34612.2|34738.1|34618.1|34728.7|34608.7|33
1647004560000|2022-03-11 13:16:00|34729.9|34609.9|34743.4|34623.4|34746.1|34626.1|34729.9|34609.9|36
1647004570000|2022-03-11 13:16:10|34744.7|34624.7|34744.2|34624.2|34746|34626|34740.7|34620.7|32
1647004580000|2022-03-11 13:16:20|34744.9|34624.9|34739.9|34619.9|34745.2|34625.2|34734.2|34614.2|32
1647004590000|2022-03-11 13:16:30|34740.1|34620.1|34735.8|34615.8|34740.1|34620.1|34734.5|34614.5|36
1647004600000|2022-03-11 13:16:40|34734.7|34614.7|34739.8|34619.8|34740.7|34620.7|34734.6|34614.6|34
1647004610000|2022-03-11 13:16:50|34739.7|34619.7|34744.8|34624.8|34744.8|34624.8|34732.3|34612.3|37
1647004620000|2022-03-11 13:17:00|34745.1|34625.1|34743.7|34623.7|34745.1|34625.1|34742.4|34622.4|33
1647004630000|2022-03-11 13:17:10|34743.6|34623.6|34740.3|34620.3|34745.6|34625.6|34733.6|34613.6|37
1647004640000|2022-03-11 13:17:20|34739.8|34619.8|34739.9|34619.9|34742.2|34622.2|34735.9|34615.9|36
1647004650000|2022-03-11 13:17:30|34739.6|34619.6|34739.3|34619.3|34741.7|34621.7|34735.3|34615.3|30
1647004660000|2022-03-11 13:17:40|34739.2|34619.2|34737.1|34620.8|34745|34657.9|34707.7|34618.1|33
1647004670000|2022-03-11 13:17:50|34737.6|34622.7|34737.5|34619.2|34738.3|34657.7|34697.8|34614.7|40
1647004680000|2022-03-11 13:18:00|34738.3|34618.8|34742.1|34622.1|34744.2|34656.7|34706.7|34618.2|32
1647004690000|2022-03-11 13:18:10|34741.4|34621.4|34739.1|34619.1|34743.8|34623.8|34738|34618|35
1647004700000|2022-03-11 13:18:20|34739.2|34619.2|34737.1|34617.1|34751.6|34631.6|34734.6|34614.6|34
1647004710000|2022-03-11 13:18:30|34739.5|34619.5|34743.8|34623.8|34743.9|34623.9|34739.5|34619.5|24
1647004720000|2022-03-11 13:18:40|34743|34623|34739.3|34619.3|34743|34623|34732|34612|34
1647004730000|2022-03-11 13:18:50|34739.5|34619.5|34696.6|34646.6|34739.6|34651.5|34696.6|34612.1|34
1647004740000|2022-03-11 13:19:00|34704.5|34654.5|34707.7|34657.7|34745.7|34661.7|34702.3|34623.6|30
1647004750000|2022-03-11 13:19:10|34743|34623|34706.3|34656.3|34745.1|34659.8|34704.1|34623|38
1647004760000|2022-03-11 13:19:20|34705.3|34655.3|34732.3|34621.2|34740.7|34658|34701.8|34621.1|30
1647004770000|2022-03-11 13:19:30|34732.1|34621.6|34732.6|34618.4|34737.4|34655.4|34697.4|34613.6|25
1647004780000|2022-03-11 13:19:40|34735.2|34619.8|34733.7|34617.2|34744.9|34625.3|34733.7|34616.1|25
1647004790000|2022-03-11 13:19:50|34735.9|34619.2|34736.1|34617.5|34740.5|34653.2|34702.7|34614.6|38
1647004800000|2022-03-11 13:20:00|34731.4|34616.2|34712.1|34662.1|34741|34662.6|34704.2|34615.8|37
1647004810000|2022-03-11 13:20:10|34712.7|34662.7|34734.3|34614.3|34745.1|34662.7|34709|34612.7|35
1647004820000|2022-03-11 13:20:20|34733|34613|34733.9|34613.9|34736.9|34649.2|34686.9|34613|36
1647004830000|2022-03-11 13:20:30|34736.9|34616.9|34725.9|34614.1|34736.9|34642.6|34692.6|34610.7|38
1647004840000|2022-03-11 13:20:40|34729|34615|34729|34616|34731|34618.1|34726|34610.4|37
1647004850000|2022-03-11 13:20:50|34729.3|34611.9|34691.1|34641.1|34736.2|34652.3|34689.8|34610.4|40
1647004860000|2022-03-11 13:21:00|34694.7|34644.7|34726.9|34613.8|34730.4|34660.8|34668.9|34610.2|38
1647004870000|2022-03-11 13:21:10|34728.1|34615.5|34676.8|34656.8|34728.1|34663.5|34674.1|34615.5|39
1647004880000|2022-03-11 13:21:20|34677|34657|34677.7|34657.7|34681.4|34661.4|34673.2|34653.2|38
1647004890000|2022-03-11 13:21:30|34678.9|34658.9|34678.9|34658.9|34681.5|34661.5|34674.2|34654.2|36
1647004900000|2022-03-11 13:21:40|34679.1|34659.1|34697.1|34647.1|34727.5|34660.5|34677.4|34614.4|36
1647004910000|2022-03-11 13:21:50|34698.3|34648.3|34704|34654|34737.8|34654|34697.2|34614.5|38
1647004920000|2022-03-11 13:22:00|34703.6|34653.6|34698.2|34648.2|34740.2|34655.4|34697.2|34617|38
1647004930000|2022-03-11 13:22:10|34698.3|34648.3|34696.7|34646.7|34734.2|34668.9|34682.5|34613.7|40
1647004940000|2022-03-11 13:22:20|34698.3|34648.3|34730.7|34618.2|34734.9|34652.2|34696.2|34611.2|38
1647004950000|2022-03-11 13:22:30|34732.1|34615.9|34699.3|34649.3|34733.3|34650|34694|34615.4|39
1647004960000|2022-03-11 13:22:40|34698.5|34648.5|34679.7|34659.7|34698.5|34662.2|34675.6|34640.4|35
1647004970000|2022-03-11 13:22:50|34679.5|34659.5|34707.1|34657.1|34734.2|34666.7|34678.8|34613.3|36
1647004980000|2022-03-11 13:23:00|34706.6|34656.6|34726.1|34614.7|34735.5|34656.6|34690.1|34612.6|37
1647004990000|2022-03-11 13:23:10|34696.6|34646.6|34704.4|34654.4|34705.7|34655.7|34692.2|34642.2|30
1647005000000|2022-03-11 13:23:20|34676.5|34656.5|34672.5|34652.5|34692.3|34665|34668.5|34640.6|38
1647005010000|2022-03-11 13:23:30|34674.4|34654.4|34690.6|34640.6|34728.2|34654.4|34672.9|34606.5|36
1647005020000|2022-03-11 13:23:40|34690.3|34640.3|34729.2|34617.8|34731.9|34662.3|34676.4|34609.3|36
1647005030000|2022-03-11 13:23:50|34728.8|34618.4|34694.6|34644.6|34731.1|34646.5|34691.6|34612.9|35
1647005040000|2022-03-11 13:24:00|34695|34645|34730.8|34619.7|34730.8|34648.1|34690.5|34615.4|34
1647005050000|2022-03-11 13:24:10|34729.8|34618.6|34695.5|34645.5|34729.8|34646.2|34690.5|34614.1|36
1647005060000|2022-03-11 13:24:20|34695.7|34645.7|34690.2|34640.2|34698.7|34648.7|34690.2|34640.2|35
1647005070000|2022-03-11 13:24:30|34689.9|34639.9|34695.7|34645.7|34731.4|34647.4|34689.9|34614.6|35
1647005080000|2022-03-11 13:24:40|34695.5|34645.5|34697.1|34647.1|34697.8|34647.8|34693.2|34643.2|34
1647005090000|2022-03-11 13:24:50|34697.3|34647.3|34696|34646|34730.3|34651.3|34689.6|34616.9|33
1647005100000|2022-03-11 13:25:00|34693.6|34643.6|34690|34640|34735|34665.4|34678.7|34616.4|38
1647005110000|2022-03-11 13:25:10|34693|34643|34675.1|34655.1|34697.2|34655.1|34668.6|34642|36
1647005120000|2022-03-11 13:25:20|34675.3|34655.3|34678.6|34658.6|34680.5|34660.5|34675.1|34655.1|26
1647005130000|2022-03-11 13:25:30|34676.8|34656.8|34676.2|34656.2|34696.5|34666|34671.9|34644.4|32
1647005140000|2022-03-11 13:25:40|34682.4|34662.4|34678.4|34658.4|34726.1|34662.4|34673.2|34615.2|37
1647005150000|2022-03-11 13:25:50|34679.2|34659.2|34671.1|34651.1|34679.2|34659.2|34669.5|34649.5|29
1647005160000|2022-03-11 13:26:00|34673|34653|34671.8|34651.8|34674.9|34654.9|34664.5|34644.5|34
1647005170000|2022-03-11 13:26:10|34666.4|34646.4|34663.2|34643.2|34722.4|34659.1|34663.2|34605.8|31
1647005180000|2022-03-11 13:26:20|34662.3|34642.3|34680.2|34660.2|34727.7|34660.2|34662.3|34611.7|29
1647005190000|2022-03-11 13:26:30|34679.8|34659.8|34668.8|34648.8|34679.9|34659.9|34661.8|34641.8|36
1647005200000|2022-03-11 13:26:40|34667.8|34647.8|34658|34638|34667.8|34647.8|34658|34638|39
1647005210000|2022-03-11 13:26:50|34657.7|34637.7|34667.4|34647.4|34680.8|34648.8|34657.5|34630.8|37
1647005220000|2022-03-11 13:27:00|34663.7|34643.7|34662.4|34642.4|34671.8|34651.8|34660.2|34640.2|34
1647005230000|2022-03-11 13:27:10|34663.7|34643.7|34664.8|34644.8|34672.3|34652.3|34656.2|34636.2|38
1647005240000|2022-03-11 13:27:20|34664.1|34644.1|34671.7|34651.7|34672.7|34652.7|34656.5|34636.5|35
1647005250000|2022-03-11 13:27:30|34672.1|34652.1|34668.8|34648.8|34676.7|34656.7|34665.3|34645.3|35
1647005260000|2022-03-11 13:27:40|34668.9|34648.9|34670.4|34650.4|34674.9|34654.9|34665|34645|28
1647005270000|2022-03-11 13:27:50|34670.8|34650.8|34671|34651|34671.1|34651.1|34668.8|34648.8|24
1647005280000|2022-03-11 13:28:00|34671.7|34651.7|34668.9|34648.9|34671.7|34651.7|34667.2|34647.2|32
1647005290000|2022-03-11 13:28:10|34673|34653|34667.7|34647.7|34673.4|34653.4|34667.5|34647.5|31
1647005300000|2022-03-11 13:28:20|34666|34646|34673|34653|34675.5|34655.5|34663.9|34643.9|33
1647005310000|2022-03-11 13:28:30|34673.4|34653.4|34668.3|34648.3|34675|34655|34665.8|34645.8|38
1647005320000|2022-03-11 13:28:40|34667|34647|34668.3|34648.3|34668.7|34648.7|34662|34642|37
1647005330000|2022-03-11 13:28:50|34665.6|34645.6|34667.9|34647.9|34670.9|34650.9|34665.6|34645.6|30
1647005340000|2022-03-11 13:29:00|34668.2|34648.2|34672.1|34652.1|34672.5|34652.5|34665.7|34645.7|22
1647005350000|2022-03-11 13:29:10|34672.7|34652.7|34671.7|34651.7|34677.7|34657.7|34658.9|34638.9|29
1647005360000|2022-03-11 13:29:20|34673.8|34653.8|34667.7|34647.7|34673.8|34653.8|34655.9|34635.9|29
1647005370000|2022-03-11 13:29:30|34667.4|34647.4|34675.5|34655.5|34675.7|34655.7|34667.4|34647.4|27
1647005380000|2022-03-11 13:29:40|34680.7|34660.7|34673.2|34653.2|34683.5|34663.5|34673.2|34653.2|33
1647005390000|2022-03-11 13:29:50|34671.7|34651.7|34672.7|34652.7|34682.4|34662.4|34670|34650|32
1647005400000|2022-03-11 13:30:00|34675.8|34655.8|34673.2|34653.2|34677.7|34657.7|34665.2|34645.2|38
1647005410000|2022-03-11 13:30:10|34674.7|34654.7|34673|34653|34689.9|34656.4|34663.6|34639.9|39
1647005420000|2022-03-11 13:30:20|34669.3|34649.3|34674.5|34654.5|34675.8|34655.8|34667.3|34647.3|34
1647005430000|2022-03-11 13:30:30|34674.4|34654.4|34669.2|34649.2|34675.4|34655.4|34666.4|34646.4|38
1647005440000|2022-03-11 13:30:40|34669|34649|34687.3|34637.3|34714|34649|34669|34602.8|31
1647005450000|2022-03-11 13:30:50|34685.8|34635.8|34669.2|34649.2|34685.8|34653.4|34663.3|34635.8|37
1647005460000|2022-03-11 13:31:00|34668.2|34648.2|34671|34651|34713.1|34651|34663.9|34590.7|32
1647005470000|2022-03-11 13:31:10|34672.6|34652.6|34672.3|34652.3|34723.1|34655.8|34660.1|34604.8|38
1647005480000|2022-03-11 13:31:20|34672.1|34652.1|34673.7|34653.7|34727.7|34653.7|34667.2|34597.8|36
1647005490000|2022-03-11 13:31:30|34675.3|34655.3|34672.9|34652.9|34676.3|34656.3|34672.4|34652.4|37
1647005500000|2022-03-11 13:31:40|34671.9|34651.9|34673.9|34653.9|34683|34663|34664.1|34644.1|36
1647005510000|2022-03-11 13:31:50|34679.1|34659.1|34694.1|34644.1|34700.4|34659.1|34675.4|34637.5|34
1647005520000|2022-03-11 13:32:00|34697.4|34647.4|34698.2|34648.2|34730.8|34653|34693|34610.1|36
1647005530000|2022-03-11 13:32:10|34695.6|34645.6|34694.5|34644.5|34729.4|34649.8|34694.5|34616.1|24
1647005540000|2022-03-11 13:32:20|34694.6|34644.6|34679|34659|34719|34660|34676.4|34607.4|35
1647005550000|2022-03-11 13:32:30|34678.5|34658.5|34681.8|34661.8|34681.8|34661.8|34677.4|34657.4|34
1647005560000|2022-03-11 13:32:40|34676.4|34656.4|34679.2|34659.2|34723.8|34661.3|34676.4|34610.3|31
1647005570000|2022-03-11 13:32:50|34678.3|34658.3|34681.3|34661.3|34681.5|34661.5|34676|34656|37
1647005580000|2022-03-11 13:33:00|34681.7|34661.7|34679.3|34659.3|34681.7|34661.7|34674.2|34654.2|38
1647005590000|2022-03-11 13:33:10|34677.4|34657.4|34676.3|34656.3|34681.1|34661.1|34675.1|34655.1|38
1647005600000|2022-03-11 13:33:20|34675.3|34655.3|34671.6|34651.6|34680.2|34660.2|34670.4|34650.4|39
1647005610000|2022-03-11 13:33:30|34673.3|34653.3|34675.4|34655.4|34679.9|34659.9|34671.2|34651.2|36
1647005620000|2022-03-11 13:33:40|34672.9|34652.9|34669.1|34649.1|34674.5|34654.5|34667|34647|31
1647005630000|2022-03-11 13:33:50|34670.6|34650.6|34667.5|34647.5|34672.7|34652.7|34664.1|34644.1|38
1647005640000|2022-03-11 13:34:00|34666.5|34646.5|34664.8|34644.8|34670.5|34650.5|34660.7|34640.7|38
1647005650000|2022-03-11 13:34:10|34667.3|34647.3|34674|34654|34676.6|34656.6|34662.2|34642.2|36
1647005660000|2022-03-11 13:34:20|34670.1|34650.1|34669|34649|34675.7|34655.7|34666.7|34646.7|39
1647005670000|2022-03-11 13:34:30|34669.5|34649.5|34667.5|34647.5|34672.6|34652.6|34664.9|34644.9|36
1647005680000|2022-03-11 13:34:40|34668.9|34648.9|34667.8|34647.8|34672.6|34652.6|34666.1|34646.1|38
1647005690000|2022-03-11 13:34:50|34665.4|34645.4|34667.3|34647.3|34673.4|34653.4|34657.2|34637.2|37
1647005700000|2022-03-11 13:35:00|34668.4|34648.4|34662.3|34642.3|34678|34649.4|34660.2|34628|39
1647005710000|2022-03-11 13:35:10|34662.7|34642.7|34662.2|34642.2|34666.6|34646.6|34660.3|34640.3|36
1647005720000|2022-03-11 13:35:20|34661.1|34641.1|34661|34641|34663.9|34643.9|34643.5|34623.5|39
1647005730000|2022-03-11 13:35:30|34657.4|34637.4|34660.1|34640.1|34664.4|34644.4|34655.7|34635.7|36
1647005740000|2022-03-11 13:35:40|34659.3|34639.3|34655.9|34635.9|34665.5|34645.5|34648.5|34628.5|39
1647005750000|2022-03-11 13:35:50|34659|34639|34655.6|34635.6|34659.2|34639.2|34652.9|34632.9|31
1647005760000|2022-03-11 13:36:00|34656|34636|34650.3|34630.3|34656.3|34636.3|34650.3|34630.3|27
1647005770000|2022-03-11 13:36:10|34653.2|34633.2|34641.7|34621.7|34653.8|34633.8|34641.7|34621.7|24
1647005780000|2022-03-11 13:36:20|34643.7|34623.7|34649.2|34629.2|34649.5|34629.5|34639.1|34619.1|30
1647005790000|2022-03-11 13:36:30|34649.3|34629.3|34654.7|34634.7|34654.7|34634.7|34644.1|34624.1|24
1647005800000|2022-03-11 13:36:40|34652.2|34632.2|34670|34620|34702.1|34637.2|34648.5|34591.6|37
1647005810000|2022-03-11 13:36:50|34670.2|34620.2|34649.7|34629.7|34670.2|34634|34646.4|34620.2|26
1647005820000|2022-03-11 13:37:00|34651.4|34631.4|34655|34635|34655|34635|34649.2|34629.2|30
1647005830000|2022-03-11 13:37:10|34653.8|34633.8|34648.7|34628.7|34654.8|34634.8|34647.7|34627.7|35
1647005840000|2022-03-11 13:37:20|34649.5|34629.5|34648.3|34628.3|34650|34630|34644|34624|29
1647005850000|2022-03-11 13:37:30|34647.6|34627.6|34646.1|34626.1|34648|34628|34645.3|34625.3|27
1647005860000|2022-03-11 13:37:40|34646.7|34626.7|34647.2|34627.2|34649.1|34629.1|34643.2|34623.2|19
1647005870000|2022-03-11 13:37:50|34642|34622|34630.6|34610.6|34647.6|34627.6|34630.6|34610.6|38
1647005880000|2022-03-11 13:38:00|34631.3|34611.3|34635.3|34615.3|34636.9|34616.9|34630.9|34610.9|37
1647005890000|2022-03-11 13:38:10|34634.9|34614.9|34633.1|34613.1|34637.9|34617.9|34633.1|34613.1|28
1647005900000|2022-03-11 13:38:20|34632.9|34612.9|34638.7|34588.7|34673.9|34615.8|34623.5|34557.2|37
1647005910000|2022-03-11 13:38:30|34638.8|34588.8|34669.6|34557.4|34669.6|34592.1|34636.4|34557.2|34
1647005920000|2022-03-11 13:38:40|34669.8|34557.3|34665.4|34550.7|34670.7|34587.2|34627.1|34545.1|37
1647005930000|2022-03-11 13:38:50|34632.4|34582.4|34668.4|34548.7|34668.4|34582.5|34625.6|34548.7|37
1647005940000|2022-03-11 13:39:00|34668|34549.7|34666.7|34551.4|34669.4|34553.5|34663.8|34548.5|34
1647005950000|2022-03-11 13:39:10|34666.8|34551.1|34668.2|34552.4|34669.1|34554.3|34666.1|34550.4|37
1647005960000|2022-03-11 13:39:20|34667.8|34552.1|34675.1|34557|34675.5|34585.3|34635.3|34549.4|31
1647005970000|2022-03-11 13:39:30|34676.5|34556.5|34673.2|34557.5|34679.6|34590.7|34638.9|34556.1|37
1647005980000|2022-03-11 13:39:40|34674|34556.4|34671.9|34555.1|34674.9|34588.9|34638.9|34552.7|38
1647005990000|2022-03-11 13:39:50|34673.6|34554.4|34668.1|34552.8|34674.8|34585.4|34633.9|34552.8|35
1647006000000|2022-03-11 13:40:00|34668.5|34552.9|34672.1|34557.9|34672.1|34583.1|34633.1|34552.2|37
1647006010000|2022-03-11 13:40:10|34639.6|34589.6|34677|34558.7|34679.2|34589.7|34639.6|34557.3|39
1647006020000|2022-03-11 13:40:20|34678.1|34558.1|34674.5|34559.5|34678.2|34560|34668.6|34557|37
1647006030000|2022-03-11 13:40:30|34675|34559.3|34671|34559.1|34675.2|34589.1|34638.9|34558.2|37
1647006040000|2022-03-11 13:40:40|34671.5|34558.8|34667.5|34557.4|34675.3|34592.3|34635|34549.9|39
1647006050000|2022-03-11 13:40:50|34670.1|34556.3|34671.5|34558.4|34677.1|34560.3|34669.5|34555.8|37
1647006060000|2022-03-11 13:41:00|34673.8|34557.9|34670|34557.2|34675.9|34587.9|34637.9|34554.7|37
1647006070000|2022-03-11 13:41:10|34669.7|34556.7|34671|34557.8|34673|34559.9|34669.7|34556|32
1647006080000|2022-03-11 13:41:20|34670.9|34557.5|34669.9|34556.8|34671.8|34587.8|34636.9|34556.7|31
1647006090000|2022-03-11 13:41:30|34635.3|34585.3|34641.9|34591.9|34641.9|34591.9|34632.2|34582.2|33
1647006100000|2022-03-11 13:41:40|34641.2|34591.2|34666.8|34551.8|34673.7|34608|34618.4|34551.7|36
1647006110000|2022-03-11 13:41:50|34667.5|34551.7|34664.3|34552.6|34669.9|34554.3|34664.3|34549.8|33
1647006120000|2022-03-11 13:42:00|34663.9|34552.9|34664.6|34550.4|34668.8|34582.9|34632.9|34550.4|36
1647006130000|2022-03-11 13:42:10|34664.5|34550.7|34636.2|34586.2|34669.4|34586.8|34632.7|34550.7|30
1647006140000|2022-03-11 13:42:20|34636.8|34586.8|34636.8|34586.8|34637.5|34587.5|34635.5|34585.5|16
1647006150000|2022-03-11 13:42:30|34636.2|34586.2|34674.7|34554.7|34677.8|34601.9|34621.9|34554.4|25
1647006160000|2022-03-11 13:42:40|34672.5|34555.4|34673.3|34554.8|34674.8|34555.4|34671.2|34552.5|34
1647006170000|2022-03-11 13:42:50|34673|34554.5|34674.8|34557|34675.4|34557.2|34672.1|34554.2|34
1647006180000|2022-03-11 13:43:00|34675.3|34555.3|34671.8|34557|34676.7|34585.1|34634.4|34553.5|33
1647006190000|2022-03-11 13:43:10|34671.6|34556.7|34674.8|34554.8|34675.7|34557.3|34669.6|34554|23
1647006200000|2022-03-11 13:43:20|34675.4|34555.4|34666.6|34556.4|34675.4|34586.3|34635.5|34553.7|28
1647006210000|2022-03-11 13:43:30|34638.1|34588.1|34639.2|34589.2|34640.3|34590.3|34637.1|34587.1|19
1647006220000|2022-03-11 13:43:40|34638.4|34588.4|34638.5|34588.5|34639.7|34589.7|34637.6|34587.6|18
1647006230000|2022-03-11 13:43:50|34637.9|34587.9|34673.2|34553.2|34673.2|34588.6|34631.1|34552.7|24
1647006240000|2022-03-11 13:44:00|34673.5|34553.5|34663.8|34550.1|34673.5|34581.3|34629.8|34548.4|36
1647006250000|2022-03-11 13:44:10|34665.3|34549.9|34665.6|34552.2|34668.8|34581.2|34631.2|34549.4|33
1647006260000|2022-03-11 13:44:20|34667.6|34551.6|34634.7|34584.7|34667.6|34585.5|34632.7|34551.6|30
1647006270000|2022-03-11 13:44:30|34634.4|34584.4|34639.5|34589.5|34640.3|34590.3|34630.9|34580.9|25
1647006280000|2022-03-11 13:44:40|34639|34589|34635|34585|34640.5|34590.5|34632.1|34582.1|17
1647006290000|2022-03-11 13:44:50|34635.4|34585.4|34636.3|34586.3|34640.6|34590.6|34632.5|34582.5|26
1647006300000|2022-03-11 13:45:00|34639.7|34589.7|34641.1|34621.1|34643.4|34623.4|34632.2|34585.7|33
1647006310000|2022-03-11 13:45:10|34641.7|34621.7|34640.5|34620.5|34642.3|34622.3|34640.5|34620.5|23
1647006320000|2022-03-11 13:45:20|34640.4|34620.4|34639.9|34619.9|34640.7|34620.7|34637.1|34617.1|25
1647006330000|2022-03-11 13:45:30|34639.8|34619.8|34634.3|34614.3|34639.8|34619.8|34632|34612|24
1647006340000|2022-03-11 13:45:40|34633.8|34613.8|34635.7|34615.7|34636.7|34616.7|34633.8|34613.8|17
1647006350000|2022-03-11 13:45:50|34635.1|34615.1|34630.7|34610.7|34637.5|34617.5|34628|34608|28
1647006360000|2022-03-11 13:46:00|34630.5|34610.5|34630.8|34610.8|34633.2|34613.2|34629.7|34609.7|33
1647006370000|2022-03-11 13:46:10|34630.3|34610.3|34627.8|34607.8|34632.5|34612.5|34623.7|34603.7|35
1647006380000|2022-03-11 13:46:20|34628.3|34608.3|34625.4|34605.4|34629.5|34609.5|34621.4|34601.4|33
1647006390000|2022-03-11 13:46:30|34625.7|34605.7|34622.8|34602.8|34626.1|34606.1|34621.9|34601.9|31
1647006400000|2022-03-11 13:46:40|34622.7|34602.7|34625.3|34605.3|34625.7|34605.7|34622.7|34602.7|30
1647006410000|2022-03-11 13:46:50|34625.7|34605.7|34629.2|34609.2|34629.2|34609.2|34625|34605|27
1647006420000|2022-03-11 13:47:00|34628.6|34608.6|34627.1|34607.1|34629.8|34609.8|34624|34604|31
1647006430000|2022-03-11 13:47:10|34625.2|34605.2|34622.1|34602.1|34627.4|34607.4|34621.6|34601.6|28
1647006440000|2022-03-11 13:47:20|34621.8|34601.8|34621.5|34601.5|34623.8|34603.8|34619.4|34599.4|30
1647006450000|2022-03-11 13:47:30|34620.6|34600.6|34619.2|34599.2|34623.7|34603.7|34613.5|34593.5|28
1647006460000|2022-03-11 13:47:40|34617|34597|34621.9|34601.9|34625.8|34605.8|34614.5|34594.5|38
1647006470000|2022-03-11 13:47:50|34618.5|34598.5|34631|34611|34631|34611|34617.7|34597.7|38
1647006480000|2022-03-11 13:48:00|34630.8|34610.8|34630.7|34610.7|34632.6|34612.6|34627.7|34607.7|34
1647006490000|2022-03-11 13:48:10|34632.5|34612.5|34633.4|34613.4|34637.3|34617.3|34630.5|34610.5|34
1647006500000|2022-03-11 13:48:20|34633.7|34613.7|34643.3|34623.3|34644|34624|34633.7|34613.7|35
1647006510000|2022-03-11 13:48:30|34642.7|34622.7|34642.3|34622.3|34643.3|34623.3|34641.6|34621.6|26
1647006520000|2022-03-11 13:48:40|34642.5|34622.5|34636.7|34616.7|34642.5|34622.5|34636.5|34616.5|28
1647006530000|2022-03-11 13:48:50|34636.5|34616.5|34638.6|34618.6|34640|34620|34636.5|34616.5|24
1647006540000|2022-03-11 13:49:00|34638.5|34618.5|34640.8|34620.8|34642.3|34622.3|34634.5|34614.5|24
1647006550000|2022-03-11 13:49:10|34641.7|34621.7|34641.7|34621.7|34644|34624|34641.1|34621.1|26
1647006560000|2022-03-11 13:49:20|34641.6|34621.6|34640.9|34620.9|34643.3|34623.3|34639.6|34619.6|26
1647006570000|2022-03-11 13:49:30|34640.5|34620.5|34643|34623|34645.9|34625.9|34635.8|34615.8|23
1647006580000|2022-03-11 13:49:40|34643.5|34623.5|34643.8|34623.8|34646.6|34626.6|34639.7|34619.7|24
1647006590000|2022-03-11 13:49:50|34643.2|34623.2|34639.8|34619.8|34643.4|34623.4|34639|34619|18
1647006600000|2022-03-11 13:50:00|34640.8|34620.8|34643.5|34623.5|34644.9|34624.9|34640|34620|28
1647006610000|2022-03-11 13:50:10|34643.4|34623.4|34643.6|34623.6|34646.4|34626.4|34641.3|34621.3|27
1647006620000|2022-03-11 13:50:20|34643.7|34623.7|34647.3|34627.3|34650.2|34630.2|34643|34623|22
1647006630000|2022-03-11 13:50:30|34646.2|34626.2|34645|34625|34647.4|34627.4|34644.3|34624.3|23
1647006640000|2022-03-11 13:50:40|34645.4|34625.4|34647.1|34627.1|34647.2|34627.2|34645.2|34625.2|26
1647006650000|2022-03-11 13:50:50|34648.8|34628.8|34656.6|34636.6|34656.6|34636.6|34648.2|34628.2|30
1647006660000|2022-03-11 13:51:00|34657|34637|34655.3|34635.3|34657.2|34637.2|34653.1|34633.1|31
1647006670000|2022-03-11 13:51:10|34654.8|34634.8|34663.3|34643.3|34665.8|34645.8|34654.8|34634.8|34
1647006680000|2022-03-11 13:51:20|34664.1|34644.1|34665.8|34645.8|34667|34647|34661.7|34641.7|29
1647006690000|2022-03-11 13:51:30|34665.7|34645.7|34664.1|34644.1|34666.9|34646.9|34662.3|34642.3|28
1647006700000|2022-03-11 13:51:40|34664.4|34644.4|34668.8|34648.8|34669.4|34649.4|34662.3|34642.3|25
1647006710000|2022-03-11 13:51:50|34669.6|34649.6|34654|34634|34676.1|34656.1|34654|34634|32
1647006720000|2022-03-11 13:52:00|34654.7|34634.7|34649.8|34629.8|34656.2|34636.2|34649.2|34629.2|31
1647006730000|2022-03-11 13:52:10|34650|34630|34654.9|34634.9|34654.9|34634.9|34650|34630|31
1647006740000|2022-03-11 13:52:20|34654.8|34634.8|34653.9|34633.9|34659.1|34639.1|34651|34631|30
1647006750000|2022-03-11 13:52:30|34655.2|34635.2|34648|34628|34657|34637|34648|34628|32
1647006760000|2022-03-11 13:52:40|34651|34631|34650.4|34630.4|34651.2|34631.2|34648.3|34628.3|33
1647006770000|2022-03-11 13:52:50|34650.1|34630.1|34650.2|34630.2|34652.5|34632.5|34648.7|34628.7|22
1647006780000|2022-03-11 13:53:00|34650.1|34630.1|34655.4|34635.4|34655.4|34635.4|34649.3|34629.3|21
1647006790000|2022-03-11 13:53:10|34655.3|34635.3|34658.2|34638.2|34664.7|34644.7|34655.1|34635.1|23
1647006800000|2022-03-11 13:53:20|34657.9|34637.9|34656.5|34636.5|34657.9|34637.9|34654.7|34634.7|24
1647006810000|2022-03-11 13:53:30|34656.1|34636.1|34654.1|34634.1|34658.6|34638.6|34654.1|34634.1|31
1647006820000|2022-03-11 13:53:40|34654.5|34634.5|34655.8|34635.8|34657.4|34637.4|34653.9|34633.9|19
1647006830000|2022-03-11 13:53:50|34655.9|34635.9|34656.5|34636.5|34658.9|34638.9|34655.9|34635.9|17
1647006840000|2022-03-11 13:54:00|34656.4|34636.4|34662.2|34642.2|34662.2|34642.2|34655.7|34635.7|24
1647006850000|2022-03-11 13:54:10|34659.9|34639.9|34630.2|34610.2|34659.9|34639.9|34627.8|34607.8|32
1647006860000|2022-03-11 13:54:20|34629|34609|34628.7|34608.7|34632.1|34612.1|34628.7|34608.7|27
1647006870000|2022-03-11 13:54:30|34631|34611|34630.3|34610.3|34632.7|34612.7|34629.3|34609.3|19
1647006880000|2022-03-11 13:54:40|34630.4|34610.4|34631.3|34611.3|34631.3|34611.3|34628|34608|20
1647006890000|2022-03-11 13:54:50|34631|34611|34630.1|34610.1|34631.2|34611.2|34628.1|34608.1|29
1647006900000|2022-03-11 13:55:00|34630.5|34610.5|34632.8|34612.8|34634|34614|34630|34610|28
1647006910000|2022-03-11 13:55:10|34632.9|34612.9|34629.8|34609.8|34634.6|34614.6|34629.8|34609.8|16
1647006920000|2022-03-11 13:55:20|34629.7|34609.7|34631.4|34611.4|34631.7|34611.7|34626.9|34606.9|28
1647006930000|2022-03-11 13:55:30|34631.5|34611.5|34630.7|34610.7|34632.5|34612.5|34630.3|34610.3|23
1647006940000|2022-03-11 13:55:40|34631.8|34611.8|34636.9|34616.9|34638|34618|34631|34611|23
1647006950000|2022-03-11 13:55:50|34637.1|34617.1|34637.1|34617.1|34640.9|34620.9|34636.6|34616.6|25
1647006960000|2022-03-11 13:56:00|34636.8|34616.8|34639.2|34619.2|34640|34620|34635.6|34615.6|26
1647006970000|2022-03-11 13:56:10|34639.1|34619.1|34635.1|34615.1|34639.1|34619.1|34634.1|34614.1|28
1647006980000|2022-03-11 13:56:20|34635.2|34615.2|34636.1|34616.1|34636.1|34616.1|34633.8|34613.8|30
1647006990000|2022-03-11 13:56:30|34636.6|34616.6|34639.4|34619.4|34639.9|34619.9|34636.5|34616.5|27
1647007000000|2022-03-11 13:56:40|34639.8|34619.8|34637.5|34617.5|34640.1|34620.1|34633.2|34613.2|21
1647007010000|2022-03-11 13:56:50|34635.3|34615.3|34641.1|34621.1|34642.4|34622.4|34635.3|34615.3|28
1647007020000|2022-03-11 13:57:00|34641.8|34621.8|34641.7|34621.7|34644.6|34624.6|34638.1|34618.1|25
1647007030000|2022-03-11 13:57:10|34642.7|34622.7|34643.7|34623.7|34644.7|34624.7|34639.6|34619.6|20
1647007040000|2022-03-11 13:57:20|34644.6|34624.6|34645.4|34625.4|34645.4|34625.4|34638.6|34618.6|24
1647007050000|2022-03-11 13:57:30|34648.2|34628.2|34650|34630|34650.5|34630.5|34640.1|34620.1|33
1647007060000|2022-03-11 13:57:40|34649.7|34629.7|34637|34617|34650.7|34630.7|34637|34617|30
1647007070000|2022-03-11 13:57:50|34638.1|34618.1|34641.2|34621.2|34644.3|34624.3|34637.5|34617.5|28
1647007080000|2022-03-11 13:58:00|34640.7|34620.7|34637.3|34617.3|34643.4|34623.4|34637.3|34617.3|27
1647007090000|2022-03-11 13:58:10|34639.6|34619.6|34639.5|34619.5|34640.9|34620.9|34637.3|34617.3|19
1647007100000|2022-03-11 13:58:20|34641.6|34621.6|34635.3|34615.3|34643.8|34623.8|34633.4|34613.4|31
1647007110000|2022-03-11 13:58:30|34634.4|34614.4|34637.4|34617.4|34637.5|34617.5|34630.6|34610.6|32
1647007120000|2022-03-11 13:58:40|34636.8|34616.8|34636.3|34616.3|34637.8|34617.8|34634.7|34614.7|33
1647007130000|2022-03-11 13:58:50|34634.6|34614.6|34628.5|34608.5|34635.3|34615.3|34623.1|34603.1|36
1647007140000|2022-03-11 13:59:00|34626.8|34606.8|34627|34607|34628.5|34608.5|34620.8|34600.8|36
1647007150000|2022-03-11 13:59:10|34627.4|34607.4|34626.6|34606.6|34628.4|34608.4|34622.6|34602.6|36
1647007160000|2022-03-11 13:59:20|34625.7|34605.7|34624.5|34604.5|34630.8|34610.8|34620.7|34600.7|36
1647007170000|2022-03-11 13:59:30|34624.8|34604.8|34621.6|34601.6|34624.8|34604.8|34616.8|34596.8|39
1647007180000|2022-03-11 13:59:40|34620.8|34600.8|34615.6|34595.6|34621.4|34601.4|34614|34594|34
1647007190000|2022-03-11 13:59:50|34615.8|34595.8|34615.5|34595.5|34620.1|34600.1|34612.5|34592.5|31
1647007200000|2022-03-11 14:00:00|34614.9|34594.9|34613.2|34593.2|34616.8|34596.8|34608.2|34588.2|36
1647007210000|2022-03-11 14:00:10|34613.1|34593.1|34613.5|34593.5|34615.8|34595.8|34612.6|34592.6|28
1647007220000|2022-03-11 14:00:20|34614.4|34594.4|34613.4|34593.4|34615.5|34595.5|34611.5|34591.5|28
1647007230000|2022-03-11 14:00:30|34614.4|34594.4|34616.3|34596.3|34616.9|34596.9|34613.2|34593.2|25
1647007240000|2022-03-11 14:00:40|34616.1|34596.1|34612.4|34592.4|34619.6|34599.6|34612.4|34592.4|22
1647007250000|2022-03-11 14:00:50|34612.5|34592.5|34610.2|34590.2|34616.6|34596.6|34609.2|34589.2|30
1647007260000|2022-03-11 14:01:00|34609.6|34589.6|34605.8|34585.8|34613|34593|34602.2|34582.2|32
1647007270000|2022-03-11 14:01:10|34606.5|34586.5|34608.3|34588.3|34608.3|34588.3|34603.1|34583.1|26
1647007280000|2022-03-11 14:01:20|34609.3|34589.3|34612.8|34592.8|34617.1|34597.1|34609.3|34589.3|30
1647007290000|2022-03-11 14:01:30|34612.9|34592.9|34606.8|34586.8|34614.1|34594.1|34600.4|34580.4|31
1647007300000|2022-03-11 14:01:40|34606.4|34586.4|34604.4|34584.4|34607.5|34587.5|34601.5|34581.5|25
1647007310000|2022-03-11 14:01:50|34603.2|34583.2|34603.5|34583.5|34606|34586|34603.1|34583.1|19
1647007320000|2022-03-11 14:02:00|34603.3|34583.3|34604.5|34584.5|34607.6|34587.6|34599.7|34579.7|29
1647007330000|2022-03-11 14:02:10|34604.8|34584.8|34612.2|34592.2|34612.2|34592.2|34604|34584|26
1647007340000|2022-03-11 14:02:20|34611.5|34591.5|34606.5|34586.5|34613.9|34593.9|34606.5|34586.5|23
1647007350000|2022-03-11 14:02:30|34606.4|34586.4|34605.2|34585.2|34606.4|34586.4|34603.1|34583.1|23
1647007360000|2022-03-11 14:02:40|34603.4|34583.4|34604.3|34584.3|34604.3|34584.3|34601.4|34581.4|13
1647007370000|2022-03-11 14:02:50|34604.4|34584.4|34611.9|34591.9|34611.9|34591.9|34603.9|34583.9|13
1647007380000|2022-03-11 14:03:00|34612.5|34592.5|34609.6|34589.6|34612.6|34592.6|34609.6|34589.6|18
1647007390000|2022-03-11 14:03:10|34609.9|34589.9|34613.4|34593.4|34613.4|34593.4|34603.7|34583.7|27
1647007400000|2022-03-11 14:03:20|34613.8|34593.8|34611.7|34591.7|34615.1|34595.1|34610.3|34590.3|25
1647007410000|2022-03-11 14:03:30|34613.6|34593.6|34615|34595|34616.8|34596.8|34611.2|34591.2|27
1647007420000|2022-03-11 14:03:40|34615.3|34595.3|34614.9|34594.9|34616.1|34596.1|34613.1|34593.1|18
1647007430000|2022-03-11 14:03:50|34614.5|34594.5|34618.6|34598.6|34619.2|34599.2|34614.1|34594.1|26
1647007440000|2022-03-11 14:04:00|34624|34604|34611.5|34591.5|34624|34604|34611.1|34591.1|28
1647007450000|2022-03-11 14:04:10|34610.3|34590.3|34610.1|34590.1|34612.3|34592.3|34608|34588|26
1647007460000|2022-03-11 14:04:20|34610.4|34590.4|34613.1|34593.1|34614.7|34594.7|34609.5|34589.5|25
1647007470000|2022-03-11 14:04:30|34613.2|34593.2|34623.2|34603.2|34627.3|34607.3|34612.8|34592.8|26
1647007480000|2022-03-11 14:04:40|34624.5|34604.5|34624.4|34604.4|34625.3|34605.3|34621.8|34601.8|28
1647007490000|2022-03-11 14:04:50|34624.9|34604.9|34623.8|34603.8|34625.4|34605.4|34622.1|34602.1|27
1647007500000|2022-03-11 14:05:00|34623.9|34603.9|34628.6|34608.6|34631.2|34611.2|34623.9|34603.9|25
1647007510000|2022-03-11 14:05:10|34628.9|34608.9|34628.6|34608.6|34634|34614|34627.2|34607.2|27
1647007520000|2022-03-11 14:05:20|34627.5|34607.5|34626.7|34606.7|34630.5|34610.5|34624.3|34604.3|24
1647007530000|2022-03-11 14:05:30|34626.2|34606.2|34630.7|34610.7|34633.2|34613.2|34626.2|34606.2|25
1647007540000|2022-03-11 14:05:40|34630.5|34610.5|34638.5|34618.5|34638.5|34618.5|34630.5|34610.5|34
1647007550000|2022-03-11 14:05:50|34636.1|34616.1|34631|34611|34636.6|34616.6|34629.5|34609.5|32
1647007560000|2022-03-11 14:06:00|34630.6|34610.6|34631.6|34611.6|34633.9|34613.9|34630.1|34610.1|22
1647007570000|2022-03-11 14:06:10|34634.2|34614.2|34630.8|34610.8|34634.8|34614.8|34628.3|34608.3|24
1647007580000|2022-03-11 14:06:20|34631|34611|34628.2|34608.2|34632.1|34612.1|34626.2|34606.2|27
1647007590000|2022-03-11 14:06:30|34628.3|34608.3|34630.2|34610.2|34632.6|34612.6|34628.3|34608.3|27
1647007600000|2022-03-11 14:06:40|34630.3|34610.3|34638.2|34618.2|34640.6|34620.6|34630.3|34610.3|27
1647007610000|2022-03-11 14:06:50|34638|34618|34632.2|34612.2|34638.7|34618.7|34630.6|34610.6|29
1647007620000|2022-03-11 14:07:00|34632.7|34612.7|34633|34613|34634.3|34614.3|34632.3|34612.3|27
1647007630000|2022-03-11 14:07:10|34632.3|34612.3|34632.7|34612.7|34634.2|34614.2|34632.3|34612.3|23
1647007640000|2022-03-11 14:07:20|34632.1|34612.1|34635.5|34615.5|34637.8|34617.8|34632.1|34612.1|14
1647007650000|2022-03-11 14:07:30|34635.6|34615.6|34635|34615|34638.6|34618.6|34632.8|34612.8|22
1647007660000|2022-03-11 14:07:40|34638.6|34618.6|34632.4|34612.4|34639|34619|34632.4|34612.4|24
1647007670000|2022-03-11 14:07:50|34631|34611|34638.8|34618.8|34641.3|34621.3|34631|34611|28
1647007680000|2022-03-11 14:08:00|34640.2|34620.2|34641.4|34621.4|34642|34622|34635.2|34615.2|29
1647007690000|2022-03-11 14:08:10|34640.5|34620.5|34628|34608|34640.8|34620.8|34626.8|34606.8|30
1647007700000|2022-03-11 14:08:20|34628.3|34608.3|34628.1|34608.1|34630.9|34610.9|34628.1|34608.1|28
1647007710000|2022-03-11 14:08:30|34628.9|34608.9|34628|34608|34630.3|34610.3|34627.9|34607.9|25
1647007720000|2022-03-11 14:08:40|34627.8|34607.8|34639.2|34619.2|34640.1|34620.1|34627|34607|32
1647007730000|2022-03-11 14:08:50|34642.5|34622.5|34633.2|34613.2|34645.2|34625.2|34632.7|34612.7|32
1647007740000|2022-03-11 14:09:00|34632.7|34612.7|34638.5|34618.5|34641.1|34621.1|34630.8|34610.8|26
1647007750000|2022-03-11 14:09:10|34640|34620|34634.5|34614.5|34640|34620|34634|34614|29
1647007760000|2022-03-11 14:09:20|34636.6|34616.6|34633.6|34613.6|34638|34618|34633.4|34613.4|20
1647007770000|2022-03-11 14:09:30|34633.8|34613.8|34637.9|34617.9|34637.9|34617.9|34633.8|34613.8|22
1647007780000|2022-03-11 14:09:40|34640.7|34620.7|34628.6|34608.6|34640.7|34620.7|34628.5|34608.5|30
1647007790000|2022-03-11 14:09:50|34628.3|34608.3|34624.5|34604.5|34629|34609|34623.3|34603.3|30
1647007800000|2022-03-11 14:10:00|34623.7|34603.7|34626.6|34606.6|34626.8|34606.8|34623.5|34603.5|28
1647007810000|2022-03-11 14:10:10|34625.3|34605.3|34624.8|34604.8|34626.6|34606.6|34621.9|34601.9|26
1647007820000|2022-03-11 14:10:20|34625.4|34605.4|34620.5|34600.5|34625.6|34605.6|34619.8|34599.8|25
1647007830000|2022-03-11 14:10:30|34617.4|34597.4|34615.5|34595.5|34618.6|34598.6|34609.2|34589.2|34
1647007840000|2022-03-11 14:10:40|34615.7|34595.7|34620.5|34600.5|34628.2|34608.2|34613.9|34593.9|32
1647007850000|2022-03-11 14:10:50|34626.7|34606.7|34610.9|34590.9|34626.7|34606.7|34610.9|34590.9|33
1647007860000|2022-03-11 14:11:00|34610.5|34590.5|34612.2|34592.2|34613.8|34593.8|34606.7|34586.7|30
1647007870000|2022-03-11 14:11:10|34610.4|34590.4|34610.2|34590.2|34612.5|34592.5|34608|34588|27
1647007880000|2022-03-11 14:11:20|34610|34590|34618.9|34598.9|34622|34602|34609.9|34589.9|28
1647007890000|2022-03-11 14:11:30|34618.1|34598.1|34617.1|34597.1|34620.8|34600.8|34615.5|34595.5|31
1647007900000|2022-03-11 14:11:40|34616|34596|34618.1|34598.1|34624.6|34604.6|34612.2|34592.2|33
1647007910000|2022-03-11 14:11:50|34617|34597|34631.8|34611.8|34631.8|34611.8|34617|34597|36
1647007920000|2022-03-11 14:12:00|34631.7|34611.7|34625.9|34605.9|34634.2|34614.2|34624.6|34604.6|30
1647007930000|2022-03-11 14:12:10|34626|34606|34632.9|34612.9|34632.9|34612.9|34625.7|34605.7|26
1647007940000|2022-03-11 14:12:20|34634.8|34614.8|34626.5|34606.5|34634.8|34614.8|34626.5|34606.5|23
1647007950000|2022-03-11 14:12:30|34626.7|34606.7|34625.9|34605.9|34629|34609|34623|34603|25
1647007960000|2022-03-11 14:12:40|34626|34606|34624.5|34604.5|34626.9|34606.9|34624.3|34604.3|19
1647007970000|2022-03-11 14:12:50|34624.1|34604.1|34624.6|34604.6|34630.9|34610.9|34623.9|34603.9|24
1647007980000|2022-03-11 14:13:00|34622.5|34602.5|34627.3|34607.3|34627.6|34607.6|34622.5|34602.5|27
1647007990000|2022-03-11 14:13:10|34626.5|34606.5|34617.7|34597.7|34626.6|34606.6|34611.2|34591.2|26
1647008000000|2022-03-11 14:13:20|34617.1|34597.1|34619.3|34599.3|34620.1|34600.1|34614.5|34594.5|21
1647008010000|2022-03-11 14:13:30|34618.7|34598.7|34619.7|34599.7|34620|34600|34617|34597|26
1647008020000|2022-03-11 14:13:40|34619.4|34599.4|34622.8|34602.8|34624.2|34604.2|34619.2|34599.2|24
1647008030000|2022-03-11 14:13:50|34622.9|34602.9|34619.7|34599.7|34624.6|34604.6|34618.2|34598.2|22
1647008040000|2022-03-11 14:14:00|34619.5|34599.5|34620.9|34600.9|34621.7|34601.7|34617|34597|28
1647008050000|2022-03-11 14:14:10|34621|34601|34615.9|34595.9|34621.1|34601.1|34614.6|34594.6|21
1647008060000|2022-03-11 14:14:20|34616|34596|34620.1|34600.1|34620.5|34600.5|34615.6|34595.6|26
1647008070000|2022-03-11 14:14:30|34619.2|34599.2|34615.6|34595.6|34620.1|34600.1|34613.1|34593.1|21
1647008080000|2022-03-11 14:14:40|34614.6|34594.6|34616.5|34596.5|34618|34598|34614.6|34594.6|24
1647008090000|2022-03-11 14:14:50|34619.3|34599.3|34625.4|34605.4|34625.4|34605.4|34618.2|34598.2|28
1647008100000|2022-03-11 14:15:00|34624.8|34604.8|34621.1|34601.1|34624.8|34604.8|34617.4|34597.4|28
1647008110000|2022-03-11 14:15:10|34621.4|34601.4|34621|34601|34621.4|34601.4|34616.6|34596.6|23
1647008120000|2022-03-11 14:15:20|34622.1|34602.1|34622.9|34602.9|34622.9|34602.9|34617.9|34597.9|24
1647008130000|2022-03-11 14:15:30|34620|34600|34623.9|34603.9|34626.3|34606.3|34618.4|34598.4|36
1647008140000|2022-03-11 14:15:40|34624|34604|34622.4|34602.4|34624.1|34604.1|34618.9|34598.9|20
1647008150000|2022-03-11 14:15:50|34622.8|34602.8|34634.2|34614.2|34636.4|34616.4|34622.8|34602.8|33
1647008160000|2022-03-11 14:16:00|34634.1|34614.1|34622.9|34602.9|34638.5|34618.5|34619.9|34599.9|30
1647008170000|2022-03-11 14:16:10|34622.4|34602.4|34622.7|34602.7|34624.9|34604.9|34620.1|34600.1|27
1647008180000|2022-03-11 14:16:20|34622.6|34602.6|34622|34602|34627.4|34607.4|34619.4|34599.4|22
1647008190000|2022-03-11 14:16:30|34623.5|34603.5|34626.8|34606.8|34627.8|34607.8|34620|34600|24
1647008200000|2022-03-11 14:16:40|34627.1|34607.1|34621.3|34601.3|34627.3|34607.3|34621.3|34601.3|17
1647008210000|2022-03-11 14:16:50|34621|34601|34619.9|34599.9|34627.4|34607.4|34616.6|34596.6|27
1647008220000|2022-03-11 14:17:00|34619.2|34599.2|34622.4|34602.4|34622.4|34602.4|34618.8|34598.8|27
1647008230000|2022-03-11 14:17:10|34621.9|34601.9|34618.1|34598.1|34623.9|34603.9|34618.1|34598.1|19
1647008240000|2022-03-11 14:17:20|34619.3|34599.3|34618.4|34598.4|34621.8|34601.8|34617.5|34597.5|28
1647008250000|2022-03-11 14:17:30|34618.1|34598.1|34619.5|34599.5|34620.9|34600.9|34613.2|34593.2|31
1647008260000|2022-03-11 14:17:40|34619.8|34599.8|34627.2|34607.2|34627.2|34607.2|34616.7|34596.7|29
1647008270000|2022-03-11 14:17:50|34624.5|34604.5|34617.4|34597.4|34628.3|34608.3|34614.8|34594.8|25
1647008280000|2022-03-11 14:18:00|34617.3|34597.3|34614.8|34594.8|34624.4|34604.4|34609.9|34589.9|34
1647008290000|2022-03-11 14:18:10|34613.7|34593.7|34621.4|34601.4|34621.4|34601.4|34612.9|34592.9|34
1647008300000|2022-03-11 14:18:20|34620.7|34600.7|34614.1|34594.1|34621|34601|34613.9|34593.9|29
1647008310000|2022-03-11 14:18:30|34615.5|34595.5|34612.1|34592.1|34618.9|34598.9|34610.6|34590.6|29
1647008320000|2022-03-11 14:18:40|34611.9|34591.9|34614.4|34594.4|34616.8|34596.8|34611.8|34591.8|29
1647008330000|2022-03-11 14:18:50|34614.7|34594.7|34616.5|34596.5|34617.4|34597.4|34614.4|34594.4|25
1647008340000|2022-03-11 14:19:00|34616.6|34596.6|34618.6|34598.6|34619.4|34599.4|34615.7|34595.7|26
1647008350000|2022-03-11 14:19:10|34620.2|34600.2|34618.1|34598.1|34620.2|34600.2|34618|34598|11
1647008360000|2022-03-11 14:19:20|34619.5|34599.5|34619|34599|34619.5|34599.5|34616.5|34596.5|20
1647008370000|2022-03-11 14:19:30|34619.4|34599.4|34619.4|34599.4|34619.5|34599.5|34618|34598|20
1647008380000|2022-03-11 14:19:40|34620.9|34600.9|34615.3|34595.3|34621.4|34601.4|34615.3|34595.3|15
1647008390000|2022-03-11 14:19:50|34615.2|34595.2|34617|34597|34617.4|34597.4|34614.4|34594.4|25
1647008400000|2022-03-11 14:20:00|34616.6|34596.6|34613.1|34593.1|34616.9|34596.9|34612.6|34592.6|29
1647008410000|2022-03-11 14:20:10|34613.5|34593.5|34611.5|34591.5|34615.6|34595.6|34611.4|34591.4|21
1647008420000|2022-03-11 14:20:20|34611.4|34591.4|34606.9|34586.9|34611.6|34591.6|34606.9|34586.9|23
1647008430000|2022-03-11 14:20:30|34607|34587|34611.2|34591.2|34612.1|34592.1|34605.8|34585.8|22
1647008440000|2022-03-11 14:20:40|34611.6|34591.6|34610.7|34590.7|34613|34593|34608.3|34588.3|24
1647008450000|2022-03-11 14:20:50|34611.3|34591.3|34609.6|34589.6|34616.1|34596.1|34608.5|34588.5|26
1647008460000|2022-03-11 14:21:00|34612.2|34592.2|34612|34592|34613.1|34593.1|34609|34589|29
1647008470000|2022-03-11 14:21:10|34611|34591|34610.4|34590.4|34612.8|34592.8|34609.3|34589.3|21
1647008480000|2022-03-11 14:21:20|34611.1|34591.1|34610.1|34590.1|34613.2|34593.2|34609.9|34589.9|14
1647008490000|2022-03-11 14:21:30|34611.9|34591.9|34615.9|34595.9|34621.6|34601.6|34611.9|34591.9|28
1647008500000|2022-03-11 14:21:40|34614.1|34594.1|34617.2|34597.2|34617.2|34597.2|34614.1|34594.1|18
1647008510000|2022-03-11 14:21:50|34617.1|34597.1|34615.9|34595.9|34618.4|34598.4|34613.1|34593.1|25
1647008520000|2022-03-11 14:22:00|34616.1|34596.1|34628.7|34608.7|34631.4|34611.4|34615.7|34595.7|34
1647008530000|2022-03-11 14:22:10|34625.5|34605.5|34620.2|34600.2|34625.5|34605.5|34618.2|34598.2|31
1647008540000|2022-03-11 14:22:20|34622.9|34602.9|34624.9|34604.9|34628.8|34608.8|34617.5|34597.5|27
1647008550000|2022-03-11 14:22:30|34625|34605|34627.5|34607.5|34627.7|34607.7|34622.6|34602.6|24
1647008560000|2022-03-11 14:22:40|34627.8|34607.8|34628.5|34608.5|34632.5|34612.5|34626.3|34606.3|30
1647008570000|2022-03-11 14:22:50|34628.8|34608.8|34634.6|34614.6|34636.2|34616.2|34626.4|34606.4|29
1647008580000|2022-03-11 14:23:00|34634.2|34614.2|34634|34614|34637.3|34617.3|34630.7|34610.7|33
1647008590000|2022-03-11 14:23:10|34635.2|34615.2|34635.6|34615.6|34636.2|34616.2|34633.4|34613.4|18
1647008600000|2022-03-11 14:23:20|34634.5|34614.5|34634.8|34614.8|34636.3|34616.3|34631.7|34611.7|21
1647008610000|2022-03-11 14:23:30|34635.1|34615.1|34619.2|34599.2|34635.4|34615.4|34619.2|34599.2|28
1647008620000|2022-03-11 14:23:40|34622.5|34602.5|34615|34595|34623.5|34603.5|34615|34595|32
1647008630000|2022-03-11 14:23:50|34617.8|34597.8|34616.1|34596.1|34621.1|34601.1|34614.7|34594.7|32
1647008640000|2022-03-11 14:24:00|34616|34596|34620.6|34600.6|34620.8|34600.8|34613.8|34593.8|28
1647008650000|2022-03-11 14:24:10|34620.5|34600.5|34621|34601|34626.6|34606.6|34619.3|34599.3|30
1647008660000|2022-03-11 14:24:20|34621.3|34601.3|34617.7|34597.7|34621.3|34601.3|34613|34593|26
1647008670000|2022-03-11 14:24:30|34617.3|34597.3|34621|34601|34621.3|34601.3|34617.3|34597.3|27
1647008680000|2022-03-11 14:24:40|34621.1|34601.1|34624.9|34604.9|34624.9|34604.9|34619.6|34599.6|23
1647008690000|2022-03-11 14:24:50|34624.1|34604.1|34621.5|34601.5|34624.1|34604.1|34618.6|34598.6|31
1647008700000|2022-03-11 14:25:00|34620.9|34600.9|34621|34601|34621.8|34601.8|34620|34600|26
1647008710000|2022-03-11 14:25:10|34620.6|34600.6|34622.3|34602.3|34623.4|34603.4|34620.3|34600.3|33
1647008720000|2022-03-11 14:25:20|34622.2|34602.2|34623.1|34603.1|34627.4|34607.4|34620.5|34600.5|31
1647008730000|2022-03-11 14:25:30|34623.9|34603.9|34625.6|34605.6|34626.3|34606.3|34622.9|34602.9|33
1647008740000|2022-03-11 14:25:40|34625.3|34605.3|34625.3|34605.3|34630.9|34610.9|34623.9|34603.9|32
1647008750000|2022-03-11 14:25:50|34626.1|34606.1|34623.9|34603.9|34626.3|34606.3|34622.9|34602.9|24
1647008760000|2022-03-11 14:26:00|34623.1|34603.1|34629.7|34609.7|34629.7|34609.7|34623.1|34603.1|26
1647008770000|2022-03-11 14:26:10|34629.9|34609.9|34633.3|34613.3|34634.6|34614.6|34629.1|34609.1|30
1647008780000|2022-03-11 14:26:20|34632.2|34612.2|34647.6|34627.6|34647.8|34627.8|34632.2|34612.2|29
1647008790000|2022-03-11 14:26:30|34649|34629|34639.9|34619.9|34649.5|34629.5|34635.8|34615.8|34
1647008800000|2022-03-11 14:26:40|34640|34620|34643.1|34623.1|34644.6|34624.6|34639.2|34619.2|32
1647008810000|2022-03-11 14:26:50|34643.3|34623.3|34643.2|34623.2|34645.4|34625.4|34641.9|34621.9|23
1647008820000|2022-03-11 14:27:00|34643.3|34623.3|34649.5|34629.5|34652.2|34632.2|34642.6|34622.6|28
1647008830000|2022-03-11 14:27:10|34646.6|34626.6|34645.3|34625.3|34649.3|34629.3|34643.7|34623.7|34
1647008840000|2022-03-11 14:27:20|34645.1|34625.1|34632.3|34612.3|34645.5|34625.5|34632.3|34612.3|32
1647008850000|2022-03-11 14:27:30|34636.3|34616.3|34638.9|34618.9|34641.2|34621.2|34635.8|34615.8|34
1647008860000|2022-03-11 14:27:40|34638.1|34618.1|34642.1|34622.1|34646.9|34626.9|34637.3|34617.3|30
1647008870000|2022-03-11 14:27:50|34641.7|34621.7|34644.6|34624.6|34645.8|34625.8|34641.7|34621.7|28
1647008880000|2022-03-11 14:28:00|34644.5|34624.5|34641.3|34621.3|34645.4|34625.4|34641.3|34621.3|31
1647008890000|2022-03-11 14:28:10|34641.6|34621.6|34641.4|34621.4|34644|34624|34640.8|34620.8|17
1647008900000|2022-03-11 14:28:20|34640.6|34620.6|34645.5|34625.5|34645.5|34625.5|34640.6|34620.6|24
1647008910000|2022-03-11 14:28:30|34645.4|34625.4|34643.1|34623.1|34645.5|34625.5|34642.5|34622.5|27
1647008920000|2022-03-11 14:28:40|34643.2|34623.2|34647|34627|34647.6|34627.6|34643.2|34623.2|28
1647008930000|2022-03-11 14:28:50|34646.5|34626.5|34648.7|34628.7|34649|34629|34645.3|34625.3|18
1647008940000|2022-03-11 14:29:00|34648.3|34628.3|34645.2|34625.2|34648.3|34628.3|34645.2|34625.2|27
1647008950000|2022-03-11 14:29:10|34645.3|34625.3|34640.8|34620.8|34645.3|34625.3|34640.8|34620.8|24
1647008960000|2022-03-11 14:29:20|34640.7|34620.7|34639.9|34619.9|34642.5|34622.5|34639.7|34619.7|22
1647008970000|2022-03-11 14:29:30|34639.7|34619.7|34640.2|34620.2|34642.1|34622.1|34639.7|34619.7|21
1647008980000|2022-03-11 14:29:40|34640|34620|34639.5|34619.5|34640.3|34620.3|34638.3|34618.3|22
1647008990000|2022-03-11 14:29:50|34638.9|34618.9|34637.2|34617.2|34640.1|34620.1|34637.2|34617.2|24
1647009000000|2022-03-11 14:30:00|34637.1|34617.1|34629.2|34609.2|34637.4|34617.4|34629.2|34609.2|34
1647009010000|2022-03-11 14:30:10|34629.3|34609.3|34625.6|34605.6|34633.1|34613.1|34625.6|34605.6|33
1647009020000|2022-03-11 14:30:20|34626.5|34606.5|34623.2|34603.2|34626.5|34606.5|34622.3|34602.3|32
1647009030000|2022-03-11 14:30:30|34622.5|34602.5|34623.8|34603.8|34626.8|34606.8|34618.3|34598.3|34
1647009040000|2022-03-11 14:30:40|34625.1|34605.1|34623.4|34603.4|34625.1|34605.1|34611.9|34591.9|37
1647009050000|2022-03-11 14:30:50|34622.8|34602.8|34620.4|34600.4|34623.5|34603.5|34617.3|34597.3|29
1647009060000|2022-03-11 14:31:00|34618.3|34598.3|34618.7|34598.7|34620.2|34600.2|34612.1|34592.1|32
1647009070000|2022-03-11 14:31:10|34617.3|34597.3|34621.3|34601.3|34621.7|34601.7|34615.1|34595.1|25
1647009080000|2022-03-11 14:31:20|34621.5|34601.5|34615.7|34595.7|34621.5|34601.5|34611.2|34591.2|31
1647009090000|2022-03-11 14:31:30|34615.6|34595.6|34622.4|34602.4|34623.4|34603.4|34614.7|34594.7|31
1647009100000|2022-03-11 14:31:40|34624.7|34604.7|34621.2|34601.2|34626.1|34606.1|34619.9|34599.9|27
1647009110000|2022-03-11 14:31:50|34621.1|34601.1|34617|34597|34622.9|34602.9|34617|34597|30
1647009120000|2022-03-11 14:32:00|34618.8|34598.8|34620.1|34600.1|34622.8|34602.8|34617.3|34597.3|26
1647009130000|2022-03-11 14:32:10|34619.8|34599.8|34626|34606|34626|34606|34619.4|34599.4|24
1647009140000|2022-03-11 14:32:20|34626.5|34606.5|34626.9|34606.9|34627.2|34607.2|34624.9|34604.9|31
1647009150000|2022-03-11 14:32:30|34626.8|34606.8|34629.1|34609.1|34631.1|34611.1|34622.9|34602.9|26
1647009160000|2022-03-11 14:32:40|34629.3|34609.3|34629|34609|34635.6|34615.6|34625.3|34605.3|37
1647009170000|2022-03-11 14:32:50|34629.6|34609.6|34633.3|34613.3|34633.5|34613.5|34628.5|34608.5|30
1647009180000|2022-03-11 14:33:00|34633.6|34613.6|34633.4|34613.4|34635.5|34615.5|34631.5|34611.5|37
1647009190000|2022-03-11 14:33:10|34633.1|34613.1|34631.6|34611.6|34634.1|34614.1|34627.7|34607.7|33
1647009200000|2022-03-11 14:33:20|34631.9|34611.9|34632.2|34612.2|34636.3|34616.3|34630.1|34610.1|32
1647009210000|2022-03-11 14:33:30|34630.5|34610.5|34633.4|34613.4|34635.4|34615.4|34630.2|34610.2|31
1647009220000|2022-03-11 14:33:40|34635.3|34615.3|34631.5|34611.5|34637.5|34617.5|34628.4|34608.4|29
1647009230000|2022-03-11 14:33:50|34633.5|34613.5|34636.3|34616.3|34637.2|34617.2|34631.6|34611.6|32
1647009240000|2022-03-11 14:34:00|34636.2|34616.2|34635.6|34615.6|34636.3|34616.3|34635.4|34615.4|22
1647009250000|2022-03-11 14:34:10|34635.7|34615.7|34636.8|34616.8|34640.8|34620.8|34633.7|34613.7|36
1647009260000|2022-03-11 14:34:20|34637.2|34617.2|34635.6|34615.6|34637.2|34617.2|34635.5|34615.5|24
1647009270000|2022-03-11 14:34:30|34635.2|34615.2|34632.3|34612.3|34636.8|34616.8|34627.5|34607.5|27
1647009280000|2022-03-11 14:34:40|34632.5|34612.5|34628.5|34608.5|34633.1|34613.1|34628.5|34608.5|28
1647009290000|2022-03-11 14:34:50|34627.5|34607.5|34625.5|34605.5|34627.7|34607.7|34625.5|34605.5|22
1647009300000|2022-03-11 14:35:00|34629.1|34609.1|34630.5|34610.5|34631.2|34611.2|34628.4|34608.4|22
1647009310000|2022-03-11 14:35:10|34630.3|34610.3|34632.6|34612.6|34632.7|34612.7|34629.9|34609.9|13
1647009320000|2022-03-11 14:35:20|34632.7|34612.7|34631.6|34611.6|34633.1|34613.1|34631.2|34611.2|22
1647009330000|2022-03-11 14:35:30|34631.5|34611.5|34626.6|34606.6|34632.2|34612.2|34623.6|34603.6|31
1647009340000|2022-03-11 14:35:40|34625.8|34605.8|34639.8|34619.8|34643.9|34623.9|34623.6|34603.6|33
1647009350000|2022-03-11 14:35:50|34639.1|34619.1|34665.5|34645.5|34669.9|34649.9|34635.2|34615.2|37
1647009360000|2022-03-11 14:36:00|34669.3|34649.3|34668.9|34648.9|34671.9|34651.9|34666.2|34646.2|34
1647009370000|2022-03-11 14:36:10|34670.5|34650.5|34677.3|34657.3|34681.7|34661.7|34670.5|34650.5|36
1647009380000|2022-03-11 14:36:20|34676.7|34656.7|34681|34661|34681.4|34661.4|34675.6|34655.6|34
1647009390000|2022-03-11 14:36:30|34678.3|34658.3|34691.5|34671.5|34692.4|34672.4|34678.2|34658.2|38
1647009400000|2022-03-11 14:36:40|34689|34669|34685.5|34665.5|34691.3|34671.3|34685.1|34665.1|37
1647009410000|2022-03-11 14:36:50|34685.1|34665.1|34679.1|34659.1|34685.1|34665.1|34676.4|34656.4|33
1647009420000|2022-03-11 14:37:00|34679.5|34659.5|34678.2|34658.2|34679.7|34659.7|34677.3|34657.3|29
1647009430000|2022-03-11 14:37:10|34679.6|34659.6|34690|34670|34691.6|34671.6|34678.5|34658.5|32
1647009440000|2022-03-11 14:37:20|34688.3|34668.3|34689.9|34669.9|34693|34673|34686.9|34666.9|36
1647009450000|2022-03-11 14:37:30|34691.2|34671.2|34696.9|34676.9|34702|34682|34690|34670|36
1647009460000|2022-03-11 14:37:40|34697.6|34677.6|34737|34717|34737|34717|34697.6|34677.6|40
1647009470000|2022-03-11 14:37:50|34734.1|34714.1|34738.1|34718.1|34742.5|34722.5|34734.1|34714.1|28
1647009480000|2022-03-11 14:38:00|34737|34717|34743.3|34723.3|34744|34724|34737|34717|37
1647009490000|2022-03-11 14:38:10|34741.5|34721.5|34763.2|34743.2|34764.5|34744.5|34741.5|34721.5|34
1647009500000|2022-03-11 14:38:20|34762.8|34742.8|34769.7|34749.7|34771.7|34751.7|34762.8|34742.8|38
1647009510000|2022-03-11 14:38:30|34773.1|34753.1|34783.5|34763.5|34785.2|34765.2|34773.1|34753.1|36
1647009520000|2022-03-11 14:38:40|34782.9|34762.9|34770.8|34750.8|34782.9|34762.9|34768.1|34748.1|40
1647009530000|2022-03-11 14:38:50|34770.1|34750.1|34766.2|34746.2|34773.3|34753.3|34766.2|34746.2|35
1647009540000|2022-03-11 14:39:00|34765.3|34745.3|34753.6|34733.6|34769.8|34749.8|34753.6|34733.6|36
1647009550000|2022-03-11 14:39:10|34752.9|34732.9|34730.3|34710.3|34757|34737|34728.4|34708.4|38
1647009560000|2022-03-11 14:39:20|34726.7|34706.7|34718.5|34698.5|34733.6|34713.6|34714.2|34694.2|37
1647009570000|2022-03-11 14:39:30|34718|34698|34722.1|34672.1|34756|34698.7|34686.4|34636.5|38
1647009580000|2022-03-11 14:39:40|34720.8|34670.8|34718.1|34698.1|34758.8|34699.5|34703.6|34641.7|39
1647009590000|2022-03-11 14:39:50|34715.9|34695.9|34703.4|34683.4|34761.8|34706.8|34703.4|34648.9|38
1647009600000|2022-03-11 14:40:00|34708.5|34688.5|34711|34691|34718.5|34698.5|34706.2|34686.2|35
1647009610000|2022-03-11 14:40:10|34711.6|34691.6|34709.6|34689.6|34712.6|34692.6|34707|34687|38
1647009620000|2022-03-11 14:40:20|34710.3|34690.3|34718.4|34698.4|34723.2|34703.2|34708.2|34688.2|35
1647009630000|2022-03-11 14:40:30|34762.5|34647.8|34707.7|34687.7|34762.5|34696.8|34705|34647.8|35
1647009640000|2022-03-11 14:40:40|34706.8|34686.8|34700.7|34680.7|34706.9|34686.9|34698.9|34678.9|36
1647009650000|2022-03-11 14:40:50|34701.3|34681.3|34694.2|34674.2|34701.5|34681.5|34693.3|34673.3|33
1647009660000|2022-03-11 14:41:00|34693.9|34673.9|34699.5|34679.5|34701.7|34681.7|34692.9|34672.9|34
1647009670000|2022-03-11 14:41:10|34699.4|34679.4|34699.8|34679.8|34702.6|34682.6|34697.7|34677.7|32
1647009680000|2022-03-11 14:41:20|34700.2|34680.2|34692.5|34672.5|34700.9|34680.9|34692.5|34672.5|37
1647009690000|2022-03-11 14:41:30|34696.6|34676.6|34701.1|34681.1|34701.1|34681.1|34693.4|34673.4|37
1647009700000|2022-03-11 14:41:40|34703.3|34683.3|34706.9|34686.9|34709.9|34689.9|34698.8|34678.8|38
1647009710000|2022-03-11 14:41:50|34707.7|34687.7|34702.4|34682.4|34708.9|34688.9|34697.4|34677.4|35
1647009720000|2022-03-11 14:42:00|34703.2|34683.2|34703.9|34683.9|34706.2|34686.2|34697.1|34677.1|35
1647009730000|2022-03-11 14:42:10|34702.3|34682.3|34698.4|34678.4|34702.9|34682.9|34694.3|34674.3|27
1647009740000|2022-03-11 14:42:20|34698.1|34678.1|34746.4|34635.9|34752.8|34685.5|34697|34632.5|30
1647009750000|2022-03-11 14:42:30|34747.2|34634.9|34718.6|34668.6|34750.9|34669.1|34716.7|34633.8|32
1647009760000|2022-03-11 14:42:40|34749.4|34637.1|34712.9|34662.9|34749.4|34668.3|34712.9|34637.1|33
1647009770000|2022-03-11 14:42:50|34712.3|34662.3|34712.9|34662.9|34714.2|34664.2|34711.4|34661.4|28
1647009780000|2022-03-11 14:43:00|34713.4|34663.4|34719.7|34669.7|34753.3|34684.8|34704.8|34635.4|34
1647009790000|2022-03-11 14:43:10|34719.5|34669.5|34721.1|34671.1|34750.7|34672|34716.8|34640.5|33
1647009800000|2022-03-11 14:43:20|34720.9|34670.9|34708.3|34688.3|34751|34691.9|34708.1|34640.8|33
1647009810000|2022-03-11 14:43:30|34711.1|34691.1|34710.1|34690.1|34711.1|34691.1|34705.7|34685.7|33
1647009820000|2022-03-11 14:43:40|34712|34692|34720.5|34700.5|34721.4|34701.4|34712|34692|36
1647009830000|2022-03-11 14:43:50|34720.8|34700.8|34713.8|34693.8|34764.2|34700.8|34713.8|34648.9|32
1647009840000|2022-03-11 14:44:00|34715.2|34695.2|34704|34684|34726.3|34695.2|34704|34665.6|38
1647009850000|2022-03-11 14:44:10|34704.5|34684.5|34706.5|34686.5|34709.5|34689.5|34702.6|34682.6|30
1647009860000|2022-03-11 14:44:20|34704.4|34684.4|34707.5|34687.5|34709.2|34689.2|34704.4|34684.4|25
1647009870000|2022-03-11 14:44:30|34707.4|34687.4|34728.7|34678.7|34730.5|34694.7|34705.7|34676.6|35
1647009880000|2022-03-11 14:44:40|34727.7|34677.7|34728.7|34678.7|34758.8|34679.8|34726.6|34647.3|29
1647009890000|2022-03-11 14:44:50|34728.6|34678.6|34726.7|34676.7|34728.6|34678.6|34724|34674|23
1647009900000|2022-03-11 14:45:00|34728.2|34678.2|34704.8|34684.8|34730.8|34692|34704|34676.4|34
1647009910000|2022-03-11 14:45:10|34706.1|34686.1|34697.8|34677.8|34706.1|34686.1|34697.8|34677.8|38
1647009920000|2022-03-11 14:45:20|34700|34680|34709.6|34689.6|34709.6|34689.6|34699.5|34679.5|35
1647009930000|2022-03-11 14:45:30|34709.1|34689.1|34705.5|34685.5|34710.1|34690.1|34705.2|34685.2|32
1647009940000|2022-03-11 14:45:40|34708|34688|34705.2|34685.2|34709.5|34689.5|34705.2|34685.2|27
1647009950000|2022-03-11 14:45:50|34705.1|34685.1|34711.6|34691.6|34716.4|34696.4|34705.1|34685.1|30
1647009960000|2022-03-11 14:46:00|34706.8|34686.8|34702.6|34682.6|34752.8|34689|34701.8|34637.6|32
1647009970000|2022-03-11 14:46:10|34703.9|34683.9|34699.9|34679.9|34704.8|34684.8|34699.7|34679.7|34
1647009980000|2022-03-11 14:46:20|34702.8|34682.8|34705.2|34685.2|34705.7|34685.7|34700.2|34680.2|28
1647009990000|2022-03-11 14:46:30|34704.9|34684.9|34709.7|34689.7|34712.3|34692.3|34703.8|34683.8|30
1647010000000|2022-03-11 14:46:40|34712.6|34692.6|34708.3|34688.3|34714.6|34694.6|34708.3|34688.3|29
1647010010000|2022-03-11 14:46:50|34708.9|34688.9|34707.5|34687.5|34711|34691|34706|34686|24
1647010020000|2022-03-11 14:47:00|34707.6|34687.6|34708.7|34688.7|34710.1|34690.1|34706.6|34686.6|27
1647010030000|2022-03-11 14:47:10|34707.8|34687.8|34707.1|34687.1|34708|34688|34701.9|34681.9|28
1647010040000|2022-03-11 14:47:20|34707|34687|34703.8|34683.8|34711.4|34691.4|34701.7|34681.7|28
1647010050000|2022-03-11 14:47:30|34703.5|34683.5|34703.7|34683.7|34705.9|34685.9|34702.2|34682.2|30
1647010060000|2022-03-11 14:47:40|34701.5|34681.5|34698.5|34678.5|34745.8|34683.7|34696.2|34633.1|33
1647010070000|2022-03-11 14:47:50|34698.1|34678.1|34699.9|34679.9|34699.9|34679.9|34694|34674|31
1647010080000|2022-03-11 14:48:00|34705.8|34685.8|34708.6|34688.6|34710.5|34690.5|34700|34680|26
1647010090000|2022-03-11 14:48:10|34708.9|34688.9|34709.8|34689.8|34710.7|34690.7|34708.9|34688.9|21
1647010100000|2022-03-11 14:48:20|34708.5|34688.5|34703.4|34683.4|34708.5|34688.5|34702.1|34682.1|28
1647010110000|2022-03-11 14:48:30|34703.8|34683.8|34705.5|34685.5|34706.3|34686.3|34703.3|34683.3|22
1647010120000|2022-03-11 14:48:40|34705.6|34685.6|34711.6|34691.6|34711.8|34691.8|34703.8|34683.8|32
1647010130000|2022-03-11 14:48:50|34711.4|34691.4|34707.6|34687.6|34711.9|34691.9|34706.9|34686.9|32
1647010140000|2022-03-11 14:49:00|34707.9|34687.9|34712.6|34692.6|34712.6|34692.6|34706.5|34686.5|31
1647010150000|2022-03-11 14:49:10|34711.6|34691.6|34710.6|34690.6|34714.2|34694.2|34710.5|34690.5|30
1647010160000|2022-03-11 14:49:20|34710.7|34690.7|34707.1|34687.1|34710.8|34690.8|34703.6|34683.6|33
1647010170000|2022-03-11 14:49:30|34707.3|34687.3|34709|34689|34711.2|34691.2|34704.6|34684.6|32
1647010180000|2022-03-11 14:49:40|34709.3|34689.3|34708.1|34688.1|34710.1|34690.1|34705.4|34685.4|29
1647010190000|2022-03-11 14:49:50|34706.2|34686.2|34708.4|34688.4|34710|34690|34706.2|34686.2|29
1647010200000|2022-03-11 14:50:00|34708.6|34688.6|34708.4|34688.4|34711.9|34691.9|34708|34688|25
1647010210000|2022-03-11 14:50:10|34708.3|34688.3|34709.1|34689.1|34712|34692|34708|34688|27
1647010220000|2022-03-11 14:50:20|34708.8|34688.8|34704.3|34684.3|34710.3|34690.3|34700.1|34680.1|35
1647010230000|2022-03-11 14:50:30|34705.5|34685.5|34706.2|34686.2|34709.2|34689.2|34703.5|34683.5|28
1647010240000|2022-03-11 14:50:40|34706.1|34686.1|34709.7|34689.7|34710.9|34690.9|34705.9|34685.9|33
1647010250000|2022-03-11 14:50:50|34709.4|34689.4|34708.9|34688.9|34710.2|34690.2|34707.3|34687.3|27
1647010260000|2022-03-11 14:51:00|34709|34689|34705.9|34685.9|34710.4|34690.4|34705.9|34685.9|27
1647010270000|2022-03-11 14:51:10|34706.3|34686.3|34711.1|34691.1|34711.1|34691.1|34705.7|34685.7|26
1647010280000|2022-03-11 14:51:20|34709.2|34689.2|34708|34688|34712.3|34692.3|34708|34688|25
1647010290000|2022-03-11 14:51:30|34708.5|34688.5|34709.6|34689.6|34711|34691|34706.8|34686.8|25
1647010300000|2022-03-11 14:51:40|34709.1|34689.1|34710.3|34690.3|34710.3|34690.3|34706.6|34686.6|23
1647010310000|2022-03-11 14:51:50|34710.6|34690.6|34713.4|34693.4|34717.8|34697.8|34706.5|34686.5|28
1647010320000|2022-03-11 14:52:00|34712.3|34692.3|34709.1|34689.1|34713.2|34693.2|34708.5|34688.5|32
1647010330000|2022-03-11 14:52:10|34709|34689|34716.7|34696.7|34717.8|34697.8|34709|34689|28
1647010340000|2022-03-11 14:52:20|34716.4|34696.4|34718.7|34698.7|34721.2|34701.2|34716.4|34696.4|34
1647010350000|2022-03-11 14:52:30|34718.4|34698.4|34717.4|34697.4|34721.9|34701.9|34717.4|34697.4|27
1647010360000|2022-03-11 14:52:40|34716.6|34696.6|34721.4|34701.4|34721.4|34701.4|34716.1|34696.1|32
1647010370000|2022-03-11 14:52:50|34721.8|34701.8|34717.7|34697.7|34721.8|34701.8|34716.9|34696.9|30
1647010380000|2022-03-11 14:53:00|34717.9|34697.9|34719|34699|34720.3|34700.3|34717|34697|20
1647010390000|2022-03-11 14:53:10|34719.1|34699.1|34721.4|34701.4|34722.9|34702.9|34716.7|34696.7|27
1647010400000|2022-03-11 14:53:20|34721.7|34701.7|34720.6|34700.6|34723.2|34703.2|34718.4|34698.4|26
1647010410000|2022-03-11 14:53:30|34720.8|34700.8|34722.6|34702.6|34722.6|34702.6|34718.2|34698.2|14
1647010420000|2022-03-11 14:53:40|34721.8|34701.8|34720.5|34700.5|34723.2|34703.2|34720.5|34700.5|14
1647010430000|2022-03-11 14:53:50|34720.1|34700.1|34718.5|34698.5|34724.1|34704.1|34718.5|34698.5|27
1647010440000|2022-03-11 14:54:00|34720.6|34700.6|34721|34701|34722.3|34702.3|34719.7|34699.7|28
1647010450000|2022-03-11 14:54:10|34721.1|34701.1|34724.4|34704.4|34724.7|34704.7|34718.1|34698.1|23
1647010460000|2022-03-11 14:54:20|34724.1|34704.1|34722.8|34702.8|34725.3|34705.3|34722.4|34702.4|14
1647010470000|2022-03-11 14:54:30|34722.9|34702.9|34726.6|34706.6|34726.9|34706.9|34721.8|34701.8|24
1647010480000|2022-03-11 14:54:40|34726.7|34706.7|34723|34703|34726.7|34706.7|34722.5|34702.5|17
1647010490000|2022-03-11 14:54:50|34722.8|34702.8|34725.8|34705.8|34727.5|34707.5|34722.7|34702.7|28
1647010500000|2022-03-11 14:55:00|34724.7|34704.7|34723.9|34703.9|34725.9|34705.9|34721.4|34701.4|33
1647010510000|2022-03-11 14:55:10|34723.4|34703.4|34724.8|34704.8|34725.8|34705.8|34723.4|34703.4|26
1647010520000|2022-03-11 14:55:20|34725.1|34705.1|34724.9|34704.9|34725.2|34705.2|34723.4|34703.4|24
1647010530000|2022-03-11 14:55:30|34725|34705|34726.2|34706.2|34726.2|34706.2|34725|34705|12
1647010540000|2022-03-11 14:55:40|34728.8|34708.8|34724.3|34704.3|34728.8|34708.8|34723.7|34703.7|17
1647010550000|2022-03-11 14:55:50|34724.6|34704.6|34722.6|34702.6|34725.3|34705.3|34722.1|34702.1|21
1647010560000|2022-03-11 14:56:00|34724.9|34704.9|34722.6|34702.6|34725.3|34705.3|34721.4|34701.4|27
1647010570000|2022-03-11 14:56:10|34722.7|34702.7|34721.6|34701.6|34723.6|34703.6|34721.4|34701.4|23
1647010580000|2022-03-11 14:56:20|34722.3|34702.3|34719.3|34699.3|34723.6|34703.6|34719.3|34699.3|25
1647010590000|2022-03-11 14:56:30|34718.7|34698.7|34711.9|34691.9|34719|34699|34711|34691|31
1647010600000|2022-03-11 14:56:40|34711.8|34691.8|34715.9|34695.9|34718.9|34698.9|34711.2|34691.2|37
1647010610000|2022-03-11 14:56:50|34716.7|34696.7|34712.1|34692.1|34716.7|34696.7|34712.1|34692.1|19
1647010620000|2022-03-11 14:57:00|34712.6|34692.6|34714.4|34694.4|34714.4|34694.4|34711.1|34691.1|27
1647010630000|2022-03-11 14:57:10|34713.7|34693.7|34716.7|34696.7|34717.5|34697.5|34713.2|34693.2|18
1647010640000|2022-03-11 14:57:20|34716.8|34696.8|34714.7|34694.7|34717.3|34697.3|34713.4|34693.4|21
1647010650000|2022-03-11 14:57:30|34717.9|34697.9|34715.3|34695.3|34719.3|34699.3|34713.9|34693.9|22
1647010660000|2022-03-11 14:57:40|34719.3|34699.3|34718.5|34698.5|34721.5|34701.5|34714.6|34694.6|23
1647010670000|2022-03-11 14:57:50|34718.1|34698.1|34715.1|34695.1|34718.6|34698.6|34715.1|34695.1|19
1647010680000|2022-03-11 14:58:00|34717.4|34697.4|34712|34692|34717.4|34697.4|34711.5|34691.5|27
1647010690000|2022-03-11 14:58:10|34717.8|34697.8|34710.3|34690.3|34717.8|34697.8|34708.3|34688.3|30
1647010700000|2022-03-11 14:58:20|34709.8|34689.8|34708.7|34688.7|34709.8|34689.8|34707|34687|26
1647010710000|2022-03-11 14:58:30|34708.9|34688.9|34707.8|34687.8|34709|34689|34707.6|34687.6|16
1647010720000|2022-03-11 14:58:40|34708.7|34688.7|34711.1|34691.1|34711.4|34691.4|34706.1|34686.1|24
1647010730000|2022-03-11 14:58:50|34710.6|34690.6|34715.4|34695.4|34717.1|34697.1|34706|34686|34
1647010740000|2022-03-11 14:59:00|34715.1|34695.1|34716.5|34696.5|34718.2|34698.2|34715.1|34695.1|29
1647010750000|2022-03-11 14:59:10|34715.8|34695.8|34715.8|34695.8|34717.8|34697.8|34715.8|34695.8|19
1647010760000|2022-03-11 14:59:20|34715.7|34695.7|34717.8|34697.8|34718.3|34698.3|34715.4|34695.4|24
1647010770000|2022-03-11 14:59:30|34718.7|34698.7|34719.3|34699.3|34721.3|34701.3|34716.2|34696.2|33
1647010780000|2022-03-11 14:59:40|34718.5|34698.5|34720.5|34700.5|34722.5|34702.5|34718.2|34698.2|25
1647010790000|2022-03-11 14:59:50|34720.4|34700.4|34722|34702|34725.7|34705.7|34717.6|34697.6|30
1647010800000|2022-03-11 15:00:00|34722.2|34702.2|34730.3|34710.3|34730.3|34710.3|34720.5|34700.5|31
1647010810000|2022-03-11 15:00:10|34728.5|34708.5|34727.8|34707.8|34731.6|34711.6|34726.2|34706.2|34
1647010820000|2022-03-11 15:00:20|34727.2|34707.2|34730.5|34710.5|34732.4|34712.4|34726.6|34706.6|37
1647010830000|2022-03-11 15:00:30|34731.9|34711.9|34737.6|34717.6|34739.1|34719.1|34730.9|34710.9|35
1647010840000|2022-03-11 15:00:40|34738.5|34718.5|34740.6|34720.6|34742.9|34722.9|34736.8|34716.8|36
1647010850000|2022-03-11 15:00:50|34740.5|34720.5|34754.8|34734.8|34755|34735|34738.3|34718.3|33
1647010860000|2022-03-11 15:01:00|34758.6|34738.6|34772.1|34752.1|34780.9|34760.9|34758.6|34738.6|39
1647010870000|2022-03-11 15:01:10|34772.7|34752.7|34765.6|34745.6|34777.2|34757.2|34761.9|34741.9|39
1647010880000|2022-03-11 15:01:20|34765.4|34745.4|34758.2|34738.2|34767.2|34747.2|34758.2|34738.2|37
1647010890000|2022-03-11 15:01:30|34756.7|34736.7|34753.4|34733.4|34762.5|34742.5|34753|34733|38
1647010900000|2022-03-11 15:01:40|34752.4|34732.4|34757.5|34737.5|34759.4|34739.4|34752.4|34732.4|36
1647010910000|2022-03-11 15:01:50|34756.1|34736.1|34756.2|34736.2|34758.2|34738.2|34754.8|34734.8|26
1647010920000|2022-03-11 15:02:00|34756.1|34736.1|34749.5|34729.5|34756.1|34736.1|34748.3|34728.3|35
1647010930000|2022-03-11 15:02:10|34748.8|34728.8|34750.5|34730.5|34751.5|34731.5|34748.7|34728.7|34
1647010940000|2022-03-11 15:02:20|34750.4|34730.4|34741.7|34721.7|34750.8|34730.8|34741.3|34721.3|37
1647010950000|2022-03-11 15:02:30|34740.1|34720.1|34757.9|34737.9|34758.4|34738.4|34739.4|34719.4|37
1647010960000|2022-03-11 15:02:40|34752.4|34732.4|34752.2|34732.2|34756.3|34736.3|34751.1|34731.1|33
1647010970000|2022-03-11 15:02:50|34752.9|34732.9|34765.1|34745.1|34767.4|34747.4|34748.5|34728.5|34
1647010980000|2022-03-11 15:03:00|34765|34745|34770.4|34750.4|34771.2|34751.2|34764.1|34744.1|37
1647010990000|2022-03-11 15:03:10|34769.7|34749.7|34772|34752|34772|34752|34768.7|34748.7|30
1647011000000|2022-03-11 15:03:20|34772.2|34752.2|34772|34752|34774.5|34754.5|34767.3|34747.3|33
1647011010000|2022-03-11 15:03:30|34772.1|34752.1|34775.5|34755.5|34780.6|34760.6|34769.1|34749.1|35
1647011020000|2022-03-11 15:03:40|34775.9|34755.9|34767|34747|34777.3|34757.3|34767|34747|35
1647011030000|2022-03-11 15:03:50|34766.8|34746.8|34765.7|34745.7|34770.3|34750.3|34761.5|34741.5|34
1647011040000|2022-03-11 15:04:00|34765.9|34745.9|34768.3|34748.3|34769.1|34749.1|34762.5|34742.5|36
1647011050000|2022-03-11 15:04:10|34770.2|34750.2|34767.9|34747.9|34772.5|34752.5|34767.9|34747.9|30
1647011060000|2022-03-11 15:04:20|34768.4|34748.4|34775.5|34755.5|34776.9|34756.9|34768.4|34748.4|30
1647011070000|2022-03-11 15:04:30|34776.3|34756.3|34761.6|34741.6|34779.1|34759.1|34740.3|34720.3|37
1647011080000|2022-03-11 15:04:40|34762.5|34742.5|34765.4|34745.4|34767.8|34747.8|34758|34738|35
1647011090000|2022-03-11 15:04:50|34765.2|34745.2|34776.4|34756.4|34779.2|34759.2|34764.2|34744.2|33
1647011100000|2022-03-11 15:05:00|34780.6|34760.6|34759.8|34739.8|34780.6|34760.6|34759.8|34739.8|34
1647011110000|2022-03-11 15:05:10|34758|34738|34764.1|34744.1|34771.2|34751.2|34757|34737|34
1647011120000|2022-03-11 15:05:20|34764.4|34744.4|34759.6|34739.6|34766.1|34746.1|34757.9|34737.9|34
1647011130000|2022-03-11 15:05:30|34758.8|34738.8|34767.2|34747.2|34767.8|34747.8|34758.3|34738.3|33
1647011140000|2022-03-11 15:05:40|34766.7|34746.7|34754.1|34734.1|34772.7|34752.7|34754.1|34734.1|28
1647011150000|2022-03-11 15:05:50|34754.8|34734.8|34768.1|34748.1|34771.7|34751.7|34754.8|34734.8|38
1647011160000|2022-03-11 15:06:00|34771.8|34751.8|34772.5|34752.5|34772.5|34752.5|34768.5|34748.5|29
1647011170000|2022-03-11 15:06:10|34772.4|34752.4|34759.7|34739.7|34775.4|34755.4|34755.8|34735.8|34
1647011180000|2022-03-11 15:06:20|34758.9|34738.9|34768.6|34748.6|34769.6|34749.6|34756.4|34736.4|29
1647011190000|2022-03-11 15:06:30|34767.9|34747.9|34770.6|34750.6|34772.6|34752.6|34767.9|34747.9|29
1647011200000|2022-03-11 15:06:40|34771.6|34751.6|34753.8|34733.8|34771.6|34751.6|34753.8|34733.8|32
1647011210000|2022-03-11 15:06:50|34754.2|34734.2|34761.3|34741.3|34762|34742|34754.2|34734.2|36
1647011220000|2022-03-11 15:07:00|34760.5|34740.5|34761.5|34741.5|34764.6|34744.6|34758.9|34738.9|35
1647011230000|2022-03-11 15:07:10|34762|34742|34763.5|34743.5|34764.5|34744.5|34758.9|34738.9|26
1647011240000|2022-03-11 15:07:20|34762.9|34742.9|34779.3|34759.3|34779.8|34759.8|34739|34719|36
1647011250000|2022-03-11 15:07:30|34779.1|34759.1|34774.3|34754.3|34779.1|34759.1|34759.3|34739.3|37
1647011260000|2022-03-11 15:07:40|34777.4|34757.4|34768.8|34748.8|34784.2|34764.2|34768.8|34748.8|36
1647011270000|2022-03-11 15:07:50|34770.9|34750.9|34784.3|34764.3|34785.6|34765.6|34769.4|34749.4|38
1647011280000|2022-03-11 15:08:00|34783.7|34763.7|34783.3|34763.3|34786|34766|34777.2|34757.2|35
1647011290000|2022-03-11 15:08:10|34781.1|34761.1|34770.2|34750.2|34785.8|34765.8|34768.1|34748.1|39
1647011300000|2022-03-11 15:08:20|34770.5|34750.5|34771.3|34751.3|34775.7|34755.7|34768.5|34748.5|38
1647011310000|2022-03-11 15:08:30|34771.1|34751.1|34770.2|34750.2|34773.1|34753.1|34766.8|34746.8|38
1647011320000|2022-03-11 15:08:40|34770|34750|34775|34755|34775.7|34755.7|34769.4|34749.4|31
1647011330000|2022-03-11 15:08:50|34775.2|34755.2|34774.3|34754.3|34782|34762|34771.6|34751.6|33
1647011340000|2022-03-11 15:09:00|34774.9|34754.9|34783.7|34763.7|34784.3|34764.3|34772.7|34752.7|39
1647011350000|2022-03-11 15:09:10|34783.5|34763.5|34779.9|34759.9|34786.5|34766.5|34779.6|34759.6|35
1647011360000|2022-03-11 15:09:20|34779.5|34759.5|34783|34763|34789.7|34769.7|34779|34759|34
1647011370000|2022-03-11 15:09:30|34783.7|34763.7|34802.4|34782.4|34802.8|34782.8|34783.7|34763.7|39
1647011380000|2022-03-11 15:09:40|34802.9|34782.9|34802.9|34782.9|34811.9|34791.9|34800|34780|39
1647011390000|2022-03-11 15:09:50|34803.3|34783.3|34793.5|34773.5|34803.3|34783.3|34793.5|34773.5|36
1647011400000|2022-03-11 15:10:00|34792.6|34772.6|34781|34761|34792.6|34772.6|34780.4|34760.4|40
1647011410000|2022-03-11 15:10:10|34777.5|34757.5|34784.7|34764.7|34788.7|34768.7|34777.5|34757.5|38
1647011420000|2022-03-11 15:10:20|34783.9|34763.9|34779.8|34759.8|34787.7|34767.7|34779.8|34759.8|36
1647011430000|2022-03-11 15:10:30|34778.4|34758.4|34778.1|34758.1|34781.1|34761.1|34774.5|34754.5|39
1647011440000|2022-03-11 15:10:40|34777.3|34757.3|34774.1|34754.1|34777.3|34757.3|34770.3|34750.3|37
1647011450000|2022-03-11 15:10:50|34775.1|34755.1|34777.1|34757.1|34777.4|34757.4|34771.4|34751.4|36
1647011460000|2022-03-11 15:11:00|34777|34757|34773|34753|34777.6|34757.6|34770.9|34750.9|31
1647011470000|2022-03-11 15:11:10|34773.2|34753.2|34773.2|34753.2|34774.5|34754.5|34771.6|34751.6|34
1647011480000|2022-03-11 15:11:20|34772.4|34752.4|34768|34748|34773.6|34753.6|34767.6|34747.6|27
1647011490000|2022-03-11 15:11:30|34768.2|34748.2|34770.3|34750.3|34771.4|34751.4|34767.4|34747.4|29
1647011500000|2022-03-11 15:11:40|34770.1|34750.1|34762.2|34742.2|34771.2|34751.2|34761.2|34741.2|33
1647011510000|2022-03-11 15:11:50|34762.7|34742.7|34766.4|34746.4|34768.4|34748.4|34762.3|34742.3|34
1647011520000|2022-03-11 15:12:00|34767.4|34747.4|34770.4|34750.4|34772.3|34752.3|34766.3|34746.3|38
1647011530000|2022-03-11 15:12:10|34770.8|34750.8|34768.7|34748.7|34771.3|34751.3|34767.8|34747.8|32
1647011540000|2022-03-11 15:12:20|34767.5|34747.5|34772.4|34752.4|34776.4|34756.4|34767.2|34747.2|25
1647011550000|2022-03-11 15:12:30|34772.5|34752.5|34773.4|34753.4|34774.2|34754.2|34771.1|34751.1|31
1647011560000|2022-03-11 15:12:40|34772.7|34752.7|34780.4|34760.4|34781.7|34761.7|34772|34752|27
1647011570000|2022-03-11 15:12:50|34779.2|34759.2|34784.8|34764.8|34787.3|34767.3|34778.5|34758.5|28
1647011580000|2022-03-11 15:13:00|34784.6|34764.6|34787.1|34767.1|34791.7|34771.7|34784.2|34764.2|34
1647011590000|2022-03-11 15:13:10|34786.7|34766.7|34780.5|34760.5|34786.7|34766.7|34779.5|34759.5|33
1647011600000|2022-03-11 15:13:20|34780.4|34760.4|34787.8|34767.8|34788.2|34768.2|34780.3|34760.3|33
1647011610000|2022-03-11 15:13:30|34787.1|34767.1|34787.5|34767.5|34791.5|34771.5|34780.5|34760.5|39
1647011620000|2022-03-11 15:13:40|34787|34767|34789.9|34769.9|34794.4|34774.4|34785.9|34765.9|35
1647011630000|2022-03-11 15:13:50|34789|34769|34790|34770|34790.2|34770.2|34781.9|34761.9|34
1647011640000|2022-03-11 15:14:00|34788.6|34768.6|34789.4|34769.4|34792.6|34772.6|34786.5|34766.5|31
1647011650000|2022-03-11 15:14:10|34788.5|34768.5|34785.7|34765.7|34789.9|34769.9|34783.1|34763.1|34
1647011660000|2022-03-11 15:14:20|34787|34767|34782.1|34762.1|34787.2|34767.2|34780.8|34760.8|30
1647011670000|2022-03-11 15:14:30|34782.8|34762.8|34775.6|34755.6|34790.3|34770.3|34773.7|34753.7|39
1647011680000|2022-03-11 15:14:40|34775.5|34755.5|34777.5|34757.5|34778.6|34758.6|34774.4|34754.4|32
1647011690000|2022-03-11 15:14:50|34777.4|34757.4|34781.7|34761.7|34782.3|34762.3|34777.4|34757.4|27
1647011700000|2022-03-11 15:15:00|34781.4|34761.4|34794.1|34774.1|34794.1|34774.1|34775.3|34755.3|34
1647011710000|2022-03-11 15:15:10|34794.8|34774.8|34794.8|34774.8|34795.1|34775.1|34781.8|34761.8|34
1647011720000|2022-03-11 15:15:20|34794.9|34774.9|34790.1|34770.1|34801.6|34781.6|34789.6|34769.6|31
1647011730000|2022-03-11 15:15:30|34790.3|34770.3|34788.7|34768.7|34800.5|34780.5|34784.3|34764.3|32
1647011740000|2022-03-11 15:15:40|34788.8|34768.8|34804.7|34784.7|34805.7|34785.7|34788.8|34768.8|34
1647011750000|2022-03-11 15:15:50|34802.6|34782.6|34800.5|34780.5|34805.2|34785.2|34799|34779|34
1647011760000|2022-03-11 15:16:00|34799.8|34779.8|34802.6|34782.6|34803.5|34783.5|34799.5|34779.5|32
1647011770000|2022-03-11 15:16:10|34802.4|34782.4|34787.8|34767.8|34802.4|34782.4|34783.7|34763.7|34
1647011780000|2022-03-11 15:16:20|34788|34768|34750.5|34730.5|34788.5|34768.5|34750.1|34730.1|35
1647011790000|2022-03-11 15:16:30|34751.2|34731.2|34748.6|34728.6|34753|34733|34743.2|34723.2|34
1647011800000|2022-03-11 15:16:40|34754.6|34734.6|34763.1|34743.1|34768.3|34748.3|34754.3|34734.3|33
1647011810000|2022-03-11 15:16:50|34761.5|34741.5|34771.6|34751.6|34772|34752|34761.5|34741.5|27
1647011820000|2022-03-11 15:17:00|34771|34751|34768.8|34748.8|34771|34751|34768.3|34748.3|31
1647011830000|2022-03-11 15:17:10|34768.6|34748.6|34782|34762|34782|34762|34768.6|34748.6|26
1647011840000|2022-03-11 15:17:20|34782.2|34762.2|34783|34763|34786.3|34766.3|34777.5|34757.5|38
1647011850000|2022-03-11 15:17:30|34781.5|34761.5|34783.1|34763.1|34785.6|34765.6|34779.7|34759.7|32
1647011860000|2022-03-11 15:17:40|34782.8|34762.8|34774.7|34754.7|34785.5|34765.5|34771.6|34751.6|34
1647011870000|2022-03-11 15:17:50|34774.9|34754.9|34775.6|34755.6|34788.5|34768.5|34774.9|34754.9|32
1647011880000|2022-03-11 15:18:00|34777.5|34757.5|34775.8|34755.8|34798.2|34778.2|34769.2|34749.2|38
1647011890000|2022-03-11 15:18:10|34775.6|34755.6|34777.6|34757.6|34779.8|34759.8|34766.5|34746.5|38
1647011900000|2022-03-11 15:18:20|34777.7|34757.7|34777.3|34757.3|34785.2|34765.2|34777|34757|36
1647011910000|2022-03-11 15:18:30|34777.7|34757.7|34782.5|34762.5|34786.3|34766.3|34777.7|34757.7|34
1647011920000|2022-03-11 15:18:40|34782|34762|34779.6|34759.6|34784.7|34764.7|34779.6|34759.6|32
1647011930000|2022-03-11 15:18:50|34779|34759|34781.2|34761.2|34782|34762|34779|34759|28
1647011940000|2022-03-11 15:19:00|34782.4|34762.4|34780.9|34760.9|34785.5|34765.5|34778.2|34758.2|36
1647011950000|2022-03-11 15:19:10|34781.1|34761.1|34777.5|34757.5|34782.7|34762.7|34775.7|34755.7|28
1647011960000|2022-03-11 15:19:20|34777.9|34757.9|34781.7|34761.7|34781.8|34761.8|34775.4|34755.4|32
1647011970000|2022-03-11 15:19:30|34781.3|34761.3|34767.8|34747.8|34783.1|34763.1|34761.8|34741.8|34
1647011980000|2022-03-11 15:19:40|34768|34748|34767.6|34747.6|34776.6|34756.6|34765.7|34745.7|34
1647011990000|2022-03-11 15:19:50|34766.9|34746.9|34765.5|34745.5|34773.9|34753.9|34765.3|34745.3|40
1647012000000|2022-03-11 15:20:00|34768.5|34748.5|34765.6|34745.6|34768.5|34748.5|34762.1|34742.1|31
1647012010000|2022-03-11 15:20:10|34764.8|34744.8|34764.4|34744.4|34769.1|34749.1|34764.4|34744.4|29
1647012020000|2022-03-11 15:20:20|34764.3|34744.3|34768|34748|34769.5|34749.5|34762.2|34742.2|34
1647012030000|2022-03-11 15:20:30|34770.6|34750.6|34767.3|34747.3|34773.2|34753.2|34766.1|34746.1|34
1647012040000|2022-03-11 15:20:40|34767.1|34747.1|34783.4|34763.4|34785.2|34765.2|34767.1|34747.1|37
1647012050000|2022-03-11 15:20:50|34783|34763|34789|34769|34789.6|34769.6|34781.6|34761.6|35
1647012060000|2022-03-11 15:21:00|34790.3|34770.3|34786.1|34766.1|34790.3|34770.3|34785.9|34765.9|32
1647012070000|2022-03-11 15:21:10|34786.8|34766.8|34790.6|34770.6|34790.6|34770.6|34782.6|34762.6|34
1647012080000|2022-03-11 15:21:20|34790.5|34770.5|34792.6|34772.6|34794.8|34774.8|34786.2|34766.2|32
1647012090000|2022-03-11 15:21:30|34793.3|34773.3|34791.9|34771.9|34793.7|34773.7|34791.1|34771.1|27
1647012100000|2022-03-11 15:21:40|34791.8|34771.8|34792|34772|34793.1|34773.1|34790.8|34770.8|27
1647012110000|2022-03-11 15:21:50|34790.6|34770.6|34792.9|34772.9|34792.9|34772.9|34790.1|34770.1|22
1647012120000|2022-03-11 15:22:00|34792.5|34772.5|34787.1|34767.1|34796.6|34776.6|34785.3|34765.3|33
1647012130000|2022-03-11 15:22:10|34787.8|34767.8|34786.3|34766.3|34791.2|34771.2|34784.5|34764.5|28
1647012140000|2022-03-11 15:22:20|34786.2|34766.2|34785|34765|34786.2|34766.2|34780.2|34760.2|32
1647012150000|2022-03-11 15:22:30|34783.9|34763.9|34784.4|34764.4|34784.5|34764.5|34781.9|34761.9|30
1647012160000|2022-03-11 15:22:40|34784.3|34764.3|34779.1|34759.1|34784.3|34764.3|34779|34759|29
1647012170000|2022-03-11 15:22:50|34779.8|34759.8|34777.2|34757.2|34779.8|34759.8|34776.1|34756.1|26
1647012180000|2022-03-11 15:23:00|34776.9|34756.9|34766.6|34746.6|34777.3|34757.3|34759.8|34739.8|28
1647012190000|2022-03-11 15:23:10|34768|34748|34760.7|34740.7|34768|34748|34760.2|34740.2|27
1647012200000|2022-03-11 15:23:20|34760.4|34740.4|34762.8|34742.8|34764.3|34744.3|34760.4|34740.4|25
1647012210000|2022-03-11 15:23:30|34762.5|34742.5|34758.3|34738.3|34763.3|34743.3|34757|34737|30
1647012220000|2022-03-11 15:23:40|34759.8|34739.8|34756.3|34736.3|34759.8|34739.8|34756.2|34736.2|29
1647012230000|2022-03-11 15:23:50|34756.4|34736.4|34756.4|34736.4|34757|34737|34755.8|34735.8|21
1647012240000|2022-03-11 15:24:00|34755.9|34735.9|34767.4|34747.4|34767.4|34747.4|34754.9|34734.9|28
1647012250000|2022-03-11 15:24:10|34764.1|34744.1|34789.6|34769.6|34790.5|34770.5|34764.1|34744.1|34
1647012260000|2022-03-11 15:24:20|34790.2|34770.2|34798.6|34778.6|34799|34779|34789.2|34769.2|35
1647012270000|2022-03-11 15:24:30|34799.1|34779.1|34795.3|34775.3|34800.5|34780.5|34779.9|34759.9|34
1647012280000|2022-03-11 15:24:40|34794.8|34774.8|34790.6|34770.6|34794.8|34774.8|34788.9|34768.9|36
1647012290000|2022-03-11 15:24:50|34791.1|34771.1|34791.5|34771.5|34793.1|34773.1|34790.3|34770.3|26
1647012300000|2022-03-11 15:25:00|34792.2|34772.2|34795.3|34775.3|34795.3|34775.3|34789|34769|23
1647012310000|2022-03-11 15:25:10|34794.7|34774.7|34788.2|34768.2|34795.2|34775.2|34788.2|34768.2|34
1647012320000|2022-03-11 15:25:20|34790.2|34770.2|34800.2|34780.2|34800.8|34780.8|34790.2|34770.2|34
1647012330000|2022-03-11 15:25:30|34800.7|34780.7|34806.1|34786.1|34806.4|34786.4|34798.9|34778.9|34
1647012340000|2022-03-11 15:25:40|34802|34782|34784.5|34764.5|34802|34782|34780.1|34760.1|39
1647012350000|2022-03-11 15:25:50|34784.3|34764.3|34780.4|34760.4|34785.5|34765.5|34780|34760|31
1647012360000|2022-03-11 15:26:00|34782|34762|34776.6|34756.6|34785.9|34765.9|34773.8|34753.8|36
1647012370000|2022-03-11 15:26:10|34777.4|34757.4|34778.6|34758.6|34782.3|34762.3|34776.7|34756.7|35
1647012380000|2022-03-11 15:26:20|34778.5|34758.5|34778.3|34758.3|34780.5|34760.5|34776.5|34756.5|31
1647012390000|2022-03-11 15:26:30|34777.9|34757.9|34770.4|34750.4|34779.9|34759.9|34770.4|34750.4|31
1647012400000|2022-03-11 15:26:40|34774.3|34754.3|34765.1|34745.1|34782.3|34762.3|34764.9|34744.9|35
1647012410000|2022-03-11 15:26:50|34765.8|34745.8|34761.9|34741.9|34766.7|34746.7|34761.5|34741.5|34
1647012420000|2022-03-11 15:27:00|34761.4|34741.4|34761.8|34741.8|34762.4|34742.4|34759.8|34739.8|32
1647012430000|2022-03-11 15:27:10|34760.9|34740.9|34762.4|34742.4|34762.4|34742.4|34759.4|34739.4|31
1647012440000|2022-03-11 15:27:20|34761.3|34741.3|34753.8|34733.8|34762.3|34742.3|34753.8|34733.8|29
1647012450000|2022-03-11 15:27:30|34753.3|34733.3|34753.2|34733.2|34755.1|34735.1|34753|34733|29
1647012460000|2022-03-11 15:27:40|34752.3|34732.3|34754.2|34734.2|34755.5|34735.5|34751.7|34731.7|30
1647012470000|2022-03-11 15:27:50|34754.3|34734.3|34752.7|34732.7|34757|34737|34745.4|34725.4|36
1647012480000|2022-03-11 15:28:00|34757|34737|34757|34737|34759.3|34739.3|34755.2|34735.2|37
1647012490000|2022-03-11 15:28:10|34756.7|34736.7|34764.3|34744.3|34766.4|34746.4|34756.1|34736.1|32
1647012500000|2022-03-11 15:28:20|34764.7|34744.7|34764.8|34744.8|34766.1|34746.1|34761.4|34741.4|27
1647012510000|2022-03-11 15:28:30|34766.1|34746.1|34756.9|34736.9|34766.5|34746.5|34749.1|34729.1|29
1647012520000|2022-03-11 15:28:40|34761.7|34741.7|34763.1|34743.1|34763.8|34743.8|34757.9|34737.9|34
1647012530000|2022-03-11 15:28:50|34761|34741|34753.4|34733.4|34761|34741|34750.8|34730.8|33
1647012540000|2022-03-11 15:29:00|34753|34733|34753|34733|34754.2|34734.2|34751.3|34731.3|28
1647012550000|2022-03-11 15:29:10|34752.9|34732.9|34753.9|34733.9|34753.9|34733.9|34752.4|34732.4|20
1647012560000|2022-03-11 15:29:20|34753.6|34733.6|34753.1|34733.1|34755.2|34735.2|34752.6|34732.6|26
1647012570000|2022-03-11 15:29:30|34753.2|34733.2|34758.3|34738.3|34758.3|34738.3|34753.1|34733.1|30
1647012580000|2022-03-11 15:29:40|34758.4|34738.4|34761.2|34741.2|34763.5|34743.5|34756.3|34736.3|29
1647012590000|2022-03-11 15:29:50|34761|34741|34761.5|34741.5|34763.6|34743.6|34758.5|34738.5|34
1647012600000|2022-03-11 15:30:00|34762.6|34742.6|34758.1|34738.1|34762.8|34742.8|34756.4|34736.4|31
1647012610000|2022-03-11 15:30:10|34757.6|34737.6|34748.6|34728.6|34757.7|34737.7|34748.6|34728.6|34
1647012620000|2022-03-11 15:30:20|34748.7|34728.7|34745.4|34725.4|34749.9|34729.9|34745.1|34725.1|31
1647012630000|2022-03-11 15:30:30|34745.7|34725.7|34751.4|34731.4|34752.4|34732.4|34745.4|34725.4|30
1647012640000|2022-03-11 15:30:40|34750.3|34730.3|34754.4|34734.4|34756.2|34736.2|34749.8|34729.8|33
1647012650000|2022-03-11 15:30:50|34754.1|34734.1|34763.8|34743.8|34764.5|34744.5|34753.7|34733.7|33
1647012660000|2022-03-11 15:31:00|34764.8|34744.8|34761.1|34741.1|34765.9|34745.9|34760.1|34740.1|37
1647012670000|2022-03-11 15:31:10|34758.6|34738.6|34759.4|34739.4|34761.3|34741.3|34757.5|34737.5|31
1647012680000|2022-03-11 15:31:20|34759.3|34739.3|34772.3|34752.3|34775.7|34755.7|34758.5|34738.5|37
1647012690000|2022-03-11 15:31:30|34773.2|34753.2|34775.2|34755.2|34775.2|34755.2|34772.6|34752.6|31
1647012700000|2022-03-11 15:31:40|34775.4|34755.4|34775.4|34755.4|34776.1|34756.1|34773.6|34753.6|25
1647012710000|2022-03-11 15:31:50|34775.3|34755.3|34776|34756|34776|34756|34771.8|34751.8|31
1647012720000|2022-03-11 15:32:00|34775.8|34755.8|34773.5|34753.5|34776|34756|34767.5|34747.5|31
1647012730000|2022-03-11 15:32:10|34775.2|34755.2|34774.1|34754.1|34776.2|34756.2|34773.7|34753.7|21
1647012740000|2022-03-11 15:32:20|34773.7|34753.7|34784.2|34764.2|34784.2|34764.2|34773.1|34753.1|25
1647012750000|2022-03-11 15:32:30|34783.8|34763.8|34788.2|34768.2|34790.5|34770.5|34783.8|34763.8|31
1647012760000|2022-03-11 15:32:40|34787.1|34767.1|34785|34765|34788.6|34768.6|34784.5|34764.5|25
1647012770000|2022-03-11 15:32:50|34784.6|34764.6|34784.4|34764.4|34785.4|34765.4|34784|34764|22
1647012780000|2022-03-11 15:33:00|34783.6|34763.6|34784.6|34764.6|34784.8|34764.8|34782.8|34762.8|22
1647012790000|2022-03-11 15:33:10|34785.6|34765.6|34783.7|34763.7|34787|34767|34783.7|34763.7|29
1647012800000|2022-03-11 15:33:20|34783.9|34763.9|34783.1|34763.1|34785|34765|34777.4|34757.4|28
1647012810000|2022-03-11 15:33:30|34781.6|34761.6|34758.5|34738.5|34784.8|34764.8|34750.9|34730.9|36
1647012820000|2022-03-11 15:33:40|34758.6|34738.6|34762.2|34742.2|34771|34751|34757.6|34737.6|32
1647012830000|2022-03-11 15:33:50|34761.2|34741.2|34764.4|34744.4|34775.2|34755.2|34761.2|34741.2|37
1647012840000|2022-03-11 15:34:00|34765.5|34745.5|34759.1|34739.1|34767|34747|34759.1|34739.1|29
1647012850000|2022-03-11 15:34:10|34758.5|34738.5|34770|34750|34770|34750|34758.5|34738.5|30
1647012860000|2022-03-11 15:34:20|34769.6|34749.6|34783.6|34763.6|34791.7|34771.7|34769.6|34749.6|35
1647012870000|2022-03-11 15:34:30|34784.8|34764.8|34769.1|34749.1|34784.8|34764.8|34768.4|34748.4|39
1647012880000|2022-03-11 15:34:40|34769.2|34749.2|34778.2|34758.2|34778.6|34758.6|34768.7|34748.7|32
1647012890000|2022-03-11 15:34:50|34777.5|34757.5|34756.3|34736.3|34779|34759|34752.2|34732.2|36
1647012900000|2022-03-11 15:35:00|34754.7|34734.7|34760.5|34740.5|34767.6|34747.6|34754.7|34734.7|39
1647012910000|2022-03-11 15:35:10|34760.4|34740.4|34756.7|34736.7|34766.5|34746.5|34755.7|34735.7|37
1647012920000|2022-03-11 15:35:20|34758|34738|34766.3|34746.3|34767.4|34747.4|34754.4|34734.4|38
1647012930000|2022-03-11 15:35:30|34769|34749|34762.2|34742.2|34770.7|34750.7|34761.5|34741.5|33
1647012940000|2022-03-11 15:35:40|34762.4|34742.4|34766.1|34746.1|34769|34749|34761.7|34741.7|28
1647012950000|2022-03-11 15:35:50|34765.3|34745.3|34764|34744|34769.6|34749.6|34754.1|34734.1|36
1647012960000|2022-03-11 15:36:00|34766.4|34746.4|34765.4|34745.4|34766.7|34746.7|34759.8|34739.8|37
1647012970000|2022-03-11 15:36:10|34765.5|34745.5|34767.8|34747.8|34767.8|34747.8|34765|34745|27
1647012980000|2022-03-11 15:36:20|34767.9|34747.9|34764.9|34744.9|34767.9|34747.9|34764.5|34744.5|25
1647012990000|2022-03-11 15:36:30|34764.5|34744.5|34762.2|34742.2|34765.7|34745.7|34761.6|34741.6|24
1647013000000|2022-03-11 15:36:40|34763.4|34743.4|34766.6|34746.6|34767.4|34747.4|34762.3|34742.3|19
1647013010000|2022-03-11 15:36:50|34766.4|34746.4|34763.6|34743.6|34766.7|34746.7|34763.6|34743.6|16
1647013020000|2022-03-11 15:37:00|34763.3|34743.3|34769.4|34749.4|34770.8|34750.8|34763.3|34743.3|27
1647013030000|2022-03-11 15:37:10|34771.2|34751.2|34768.1|34748.1|34771.2|34751.2|34767.2|34747.2|31
1647013040000|2022-03-11 15:37:20|34768.2|34748.2|34778.3|34758.3|34778.3|34758.3|34768.2|34748.2|27
1647013050000|2022-03-11 15:37:30|34777.9|34757.9|34774.8|34754.8|34779.7|34759.7|34774.8|34754.8|31
1647013060000|2022-03-11 15:37:40|34773.2|34753.2|34776.9|34756.9|34776.9|34756.9|34772.2|34752.2|31
1647013070000|2022-03-11 15:37:50|34775.1|34755.1|34775.6|34755.6|34776.8|34756.8|34774.5|34754.5|31
1647013080000|2022-03-11 15:38:00|34776.1|34756.1|34776.7|34756.7|34778.2|34758.2|34774.9|34754.9|33
1647013090000|2022-03-11 15:38:10|34777.3|34757.3|34778.7|34758.7|34779.6|34759.6|34776.5|34756.5|26
1647013100000|2022-03-11 15:38:20|34778|34758|34777.8|34757.8|34778.3|34758.3|34777|34757|22
1647013110000|2022-03-11 15:38:30|34778.3|34758.3|34773.9|34753.9|34779.2|34759.2|34772.1|34752.1|19
1647013120000|2022-03-11 15:38:40|34774.4|34754.4|34779.3|34759.3|34779.3|34759.3|34773.1|34753.1|33
1647013130000|2022-03-11 15:38:50|34779.6|34759.6|34779.7|34759.7|34781.2|34761.2|34778.9|34758.9|22
1647013140000|2022-03-11 15:39:00|34780|34760|34788.3|34768.3|34788.3|34768.3|34776.8|34756.8|29
1647013150000|2022-03-11 15:39:10|34786.1|34766.1|34788.9|34768.9|34793.1|34773.1|34784.2|34764.2|35
1647013160000|2022-03-11 15:39:20|34787|34767|34792.4|34772.4|34793|34773|34786.6|34766.6|32
1647013170000|2022-03-11 15:39:30|34792.3|34772.3|34791.5|34771.5|34792.7|34772.7|34790.1|34770.1|27
1647013180000|2022-03-11 15:39:40|34791.7|34771.7|34793.8|34773.8|34795.3|34775.3|34791.4|34771.4|23
1647013190000|2022-03-11 15:39:50|34792.5|34772.5|34806|34786|34808.3|34788.3|34792.5|34772.5|34
1647013200000|2022-03-11 15:40:00|34805.4|34785.4|34794.9|34774.9|34806.4|34786.4|34794.6|34774.6|37
1647013210000|2022-03-11 15:40:10|34793.2|34773.2|34796.2|34776.2|34796.9|34776.9|34793.2|34773.2|31
1647013220000|2022-03-11 15:40:20|34798.1|34778.1|34796.6|34776.6|34801.7|34781.7|34796.3|34776.3|35
1647013230000|2022-03-11 15:40:30|34795.9|34775.9|34796.8|34776.8|34798.6|34778.6|34795.5|34775.5|22
1647013240000|2022-03-11 15:40:40|34796.1|34776.1|34798.7|34778.7|34800|34780|34796.1|34776.1|21
1647013250000|2022-03-11 15:40:50|34797.7|34777.7|34801|34781|34802.3|34782.3|34793.8|34773.8|30
1647013260000|2022-03-11 15:41:00|34805.2|34785.2|34806.6|34786.6|34808.4|34788.4|34803.2|34783.2|31
1647013270000|2022-03-11 15:41:10|34805.8|34785.8|34796.2|34776.2|34806.5|34786.5|34791.3|34771.3|34
1647013280000|2022-03-11 15:41:20|34796.5|34776.5|34795.8|34775.8|34797.5|34777.5|34792.3|34772.3|34
1647013290000|2022-03-11 15:41:30|34795.6|34775.6|34795.7|34775.7|34796.6|34776.6|34794.8|34774.8|27
1647013300000|2022-03-11 15:41:40|34795.5|34775.5|34794.5|34774.5|34800.2|34780.2|34792.4|34772.4|27
1647013310000|2022-03-11 15:41:50|34792.3|34772.3|34788.7|34768.7|34792.8|34772.8|34787.1|34767.1|36
1647013320000|2022-03-11 15:42:00|34788.3|34768.3|34786.5|34766.5|34790.4|34770.4|34785.6|34765.6|32
1647013330000|2022-03-11 15:42:10|34787.9|34767.9|34800.9|34780.9|34800.9|34780.9|34786.2|34766.2|29
1647013340000|2022-03-11 15:42:20|34799.6|34779.6|34804.1|34784.1|34806.9|34786.9|34798.1|34778.1|32
1647013350000|2022-03-11 15:42:30|34802.1|34782.1|34799.8|34779.8|34802.2|34782.2|34796.8|34776.8|31
1647013360000|2022-03-11 15:42:40|34800.2|34780.2|34802.5|34782.5|34804.1|34784.1|34800|34780|25
1647013370000|2022-03-11 15:42:50|34803.4|34783.4|34798.5|34778.5|34803.4|34783.4|34791.4|34771.4|30
1647013380000|2022-03-11 15:43:00|34799.1|34779.1|34793.1|34773.1|34800.6|34780.6|34791.8|34771.8|29
1647013390000|2022-03-11 15:43:10|34794.4|34774.4|34792.5|34772.5|34797.5|34777.5|34787.4|34767.4|30
1647013400000|2022-03-11 15:43:20|34793|34773|34830.5|34810.5|34834.9|34814.9|34791.9|34771.9|36
1647013410000|2022-03-11 15:43:30|34831.3|34811.3|34827.3|34807.3|34838.6|34818.6|34819.1|34799.1|39
1647013420000|2022-03-11 15:43:40|34832.2|34812.2|34828.9|34808.9|34837.4|34817.4|34827|34807|37
1647013430000|2022-03-11 15:43:50|34828.8|34808.8|34828.2|34808.2|34833.3|34813.3|34822.2|34802.2|24
1647013440000|2022-03-11 15:44:00|34874.1|34762.1|34837.7|34817.7|34874.1|34818.5|34829.8|34762.1|35
1647013450000|2022-03-11 15:44:10|34834.6|34814.6|34838.1|34818.1|34843.9|34823.9|34834.5|34814.5|32
1647013460000|2022-03-11 15:44:20|34838.2|34818.2|34847.1|34827.1|34847.7|34827.7|34837.9|34817.9|36
1647013470000|2022-03-11 15:44:30|34841.3|34821.3|34849.1|34829.1|34849.6|34829.6|34840.7|34820.7|36
1647013480000|2022-03-11 15:44:40|34848.6|34828.6|34841.9|34821.9|34849.8|34829.8|34841.9|34821.9|31
1647013490000|2022-03-11 15:44:50|34843.5|34823.5|34850.4|34830.4|34851.9|34831.9|34843.5|34823.5|37
1647013500000|2022-03-11 15:45:00|34849.2|34829.2|34846.8|34826.8|34850.8|34830.8|34838.2|34818.2|34
1647013510000|2022-03-11 15:45:10|34846.9|34826.9|34847.8|34827.8|34849.8|34829.8|34846.1|34826.1|30
1647013520000|2022-03-11 15:45:20|34848.4|34828.4|34847.4|34827.4|34848.7|34828.7|34845.5|34825.5|29
1647013530000|2022-03-11 15:45:30|34845.7|34825.7|34847.3|34827.3|34850.1|34830.1|34843.7|34823.7|37
1647013540000|2022-03-11 15:45:40|34847.1|34827.1|34847.1|34827.1|34848.5|34828.5|34845.4|34825.4|31
1647013550000|2022-03-11 15:45:50|34847.3|34827.3|34843.5|34823.5|34848.5|34828.5|34842.1|34822.1|27
1647013560000|2022-03-11 15:46:00|34845.3|34825.3|34840|34820|34846.6|34826.6|34839.3|34819.3|33
1647013570000|2022-03-11 15:46:10|34840.5|34820.5|34841.1|34821.1|34846.3|34826.3|34838.6|34818.6|36
1647013580000|2022-03-11 15:46:20|34841.7|34821.7|34840.5|34820.5|34846.3|34826.3|34836.9|34816.9|38
1647013590000|2022-03-11 15:46:30|34840.7|34820.7|34835|34815|34841.7|34821.7|34833.7|34813.7|34
1647013600000|2022-03-11 15:46:40|34837.4|34817.4|34836.2|34816.2|34839.7|34819.7|34835.4|34815.4|28
1647013610000|2022-03-11 15:46:50|34835.6|34815.6|34833.7|34813.7|34835.6|34815.6|34832.7|34812.7|28
1647013620000|2022-03-11 15:47:00|34835.2|34815.2|34833.6|34813.6|34835.9|34815.9|34832.1|34812.1|24
1647013630000|2022-03-11 15:47:10|34834.2|34814.2|34837.1|34817.1|34839.6|34819.6|34832.6|34812.6|29
1647013640000|2022-03-11 15:47:20|34837.4|34817.4|34838.4|34818.4|34840.2|34820.2|34837.2|34817.2|28
1647013650000|2022-03-11 15:47:30|34837.2|34817.2|34837.3|34817.3|34838.7|34818.7|34836.1|34816.1|25
1647013660000|2022-03-11 15:47:40|34837.6|34817.6|34839.5|34819.5|34840.9|34820.9|34835.3|34815.3|26
1647013670000|2022-03-11 15:47:50|34840.1|34820.1|34837.2|34817.2|34840.6|34820.6|34836.8|34816.8|30
1647013680000|2022-03-11 15:48:00|34837|34817|34841.2|34821.2|34841.3|34821.3|34836.7|34816.7|37
1647013690000|2022-03-11 15:48:10|34840.8|34820.8|34841.6|34821.6|34843.4|34823.4|34840.7|34820.7|35
1647013700000|2022-03-11 15:48:20|34843.6|34823.6|34838.8|34818.8|34843.6|34823.6|34836.1|34816.1|32
1647013710000|2022-03-11 15:48:30|34838.5|34818.5|34845.9|34825.9|34845.9|34825.9|34838.4|34818.4|38
1647013720000|2022-03-11 15:48:40|34845.3|34825.3|34837.4|34817.4|34846.3|34826.3|34835|34815|36
1647013730000|2022-03-11 15:48:50|34836.3|34816.3|34836.3|34816.3|34839.4|34819.4|34836.3|34816.3|30
1647013740000|2022-03-11 15:49:00|34835.9|34815.9|34837.1|34817.1|34838.3|34818.3|34835.9|34815.9|27
1647013750000|2022-03-11 15:49:10|34837.7|34817.7|34839.5|34819.5|34841.4|34821.4|34835.6|34815.6|30
1647013760000|2022-03-11 15:49:20|34839.2|34819.2|34839.3|34819.3|34840.9|34820.9|34838.2|34818.2|32
1647013770000|2022-03-11 15:49:30|34839.7|34819.7|34839|34819|34842.6|34822.6|34839|34819|31
1647013780000|2022-03-11 15:49:40|34838|34818|34839.1|34819.1|34839.7|34819.7|34837.7|34817.7|37
1647013790000|2022-03-11 15:49:50|34839.6|34819.6|34843.3|34823.3|34847.1|34827.1|34839.6|34819.6|32
1647013800000|2022-03-11 15:50:00|34843.7|34823.7|34844.6|34824.6|34845.5|34825.5|34840|34820|36
1647013810000|2022-03-11 15:50:10|34843.4|34823.4|34841.9|34821.9|34844.6|34824.6|34841.9|34821.9|26
1647013820000|2022-03-11 15:50:20|34842.1|34822.1|34838.7|34818.7|34842.4|34822.4|34836.7|34816.7|31
1647013830000|2022-03-11 15:50:30|34838|34818|34835.7|34815.7|34839.2|34819.2|34835.5|34815.5|22
1647013840000|2022-03-11 15:50:40|34835.8|34815.8|34841.8|34821.8|34842.1|34822.1|34834|34814|30
1647013850000|2022-03-11 15:50:50|34841.7|34821.7|34837.8|34817.8|34843.1|34823.1|34837.5|34817.5|32
1647013860000|2022-03-11 15:51:00|34838.5|34818.5|34833.5|34813.5|34839.8|34819.8|34832.3|34812.3|34
1647013870000|2022-03-11 15:51:10|34835.8|34815.8|34830.7|34810.7|34835.8|34815.8|34827.3|34807.3|34
1647013880000|2022-03-11 15:51:20|34830.3|34810.3|34828.6|34808.6|34831.6|34811.6|34828|34808|34
1647013890000|2022-03-11 15:51:30|34827.4|34807.4|34824.5|34804.5|34829.4|34809.4|34822.9|34802.9|23
1647013900000|2022-03-11 15:51:40|34824.6|34804.6|34829.8|34809.8|34834.3|34814.3|34824.3|34804.3|29
1647013910000|2022-03-11 15:51:50|34829.6|34809.6|34830|34810|34830.3|34810.3|34828.1|34808.1|27
1647013920000|2022-03-11 15:52:00|34830.1|34810.1|34832.8|34812.8|34832.8|34812.8|34829.3|34809.3|22
1647013930000|2022-03-11 15:52:10|34832.3|34812.3|34825.9|34805.9|34835.3|34815.3|34825.5|34805.5|26
1647013940000|2022-03-11 15:52:20|34826.4|34806.4|34825.6|34805.6|34828.9|34808.9|34825.6|34805.6|27
1647013950000|2022-03-11 15:52:30|34825.7|34805.7|34825.8|34805.8|34826.7|34806.7|34823.1|34803.1|24
1647013960000|2022-03-11 15:52:40|34826|34806|34835|34815|34835|34815|34826|34806|34
1647013970000|2022-03-11 15:52:50|34834.3|34814.3|34830.2|34810.2|34836.4|34816.4|34830.1|34810.1|33
1647013980000|2022-03-11 15:53:00|34830.5|34810.5|34830.1|34810.1|34830.5|34810.5|34828.1|34808.1|22
1647013990000|2022-03-11 15:53:10|34829.4|34809.4|34823.1|34803.1|34829.5|34809.5|34821.9|34801.9|28
1647014000000|2022-03-11 15:53:20|34823|34803|34828.4|34808.4|34829.7|34809.7|34823|34803|30
1647014010000|2022-03-11 15:53:30|34827.7|34807.7|34826.4|34806.4|34828.6|34808.6|34825.5|34805.5|23
1647014020000|2022-03-11 15:53:40|34826.6|34806.6|34827|34807|34828.6|34808.6|34825.1|34805.1|30
1647014030000|2022-03-11 15:53:50|34828.3|34808.3|34822.9|34802.9|34828.3|34808.3|34821.1|34801.1|28
1647014040000|2022-03-11 15:54:00|34822.8|34802.8|34821.1|34801.1|34822.9|34802.9|34816.7|34796.7|26
1647014050000|2022-03-11 15:54:10|34819.7|34799.7|34814.4|34794.4|34824.8|34804.8|34814.4|34794.4|36
1647014060000|2022-03-11 15:54:20|34814.3|34794.3|34814.3|34794.3|34821.3|34801.3|34813.6|34793.6|31
1647014070000|2022-03-11 15:54:30|34814.6|34794.6|34818.8|34798.8|34821.2|34801.2|34814.5|34794.5|33
1647014080000|2022-03-11 15:54:40|34818.7|34798.7|34813.2|34793.2|34818.7|34798.7|34811|34791|34
1647014090000|2022-03-11 15:54:50|34812.5|34792.5|34824|34804|34824|34804|34811.2|34791.2|28
1647014100000|2022-03-11 15:55:00|34819.6|34799.6|34815.4|34795.4|34824.3|34804.3|34810.2|34790.2|37
1647014110000|2022-03-11 15:55:10|34814|34794|34803.8|34783.8|34814|34794|34802.8|34782.8|35
1647014120000|2022-03-11 15:55:20|34804.4|34784.4|34818.5|34798.5|34821.9|34801.9|34804.4|34784.4|39
1647014130000|2022-03-11 15:55:30|34817.9|34797.9|34804.5|34784.5|34820|34800|34802.4|34782.4|37
1647014140000|2022-03-11 15:55:40|34808.2|34788.2|34817.8|34797.8|34818.7|34798.7|34808.2|34788.2|35
1647014150000|2022-03-11 15:55:50|34819.5|34799.5|34823|34803|34823|34803|34814.4|34794.4|32
1647014160000|2022-03-11 15:56:00|34822.9|34802.9|34827.7|34807.7|34841.8|34810.2|34821.1|34788.1|37
1647014170000|2022-03-11 15:56:10|34825.7|34805.7|34811.4|34791.4|34827.5|34807.5|34809.9|34789.9|39
1647014180000|2022-03-11 15:56:20|34810.9|34790.9|34813.5|34793.5|34817.1|34797.1|34810.1|34790.1|38
1647014190000|2022-03-11 15:56:30|34813.8|34793.8|34820.3|34800.3|34821.2|34801.2|34813.5|34793.5|35
1647014200000|2022-03-11 15:56:40|34820|34800|34807.9|34787.9|34820|34800|34807.9|34787.9|38
1647014210000|2022-03-11 15:56:50|34808.1|34788.1|34814.2|34794.2|34817.1|34797.1|34807.8|34787.8|35
1647014220000|2022-03-11 15:57:00|34814.1|34794.1|34816.2|34796.2|34819.2|34799.2|34811.8|34791.8|37
1647014230000|2022-03-11 15:57:10|34814.9|34794.9|34817.2|34797.2|34818.4|34798.4|34812|34792|39
1647014240000|2022-03-11 15:57:20|34815.7|34795.7|34821.2|34801.2|34824.9|34804.9|34815.7|34795.7|37
1647014250000|2022-03-11 15:57:30|34820.7|34800.7|34822.8|34802.8|34822.8|34802.8|34815.6|34795.6|35
1647014260000|2022-03-11 15:57:40|34822.9|34802.9|34818.9|34798.9|34823.6|34803.6|34818.1|34798.1|37
1647014270000|2022-03-11 15:57:50|34823.1|34803.1|34823.5|34803.5|34827.4|34807.4|34817.9|34797.9|39
1647014280000|2022-03-11 15:58:00|34823.6|34803.6|34825.4|34805.4|34825.7|34805.7|34821.6|34801.6|39
1647014290000|2022-03-11 15:58:10|34824.1|34804.1|34826.3|34806.3|34826.4|34806.4|34820.3|34800.3|39
1647014300000|2022-03-11 15:58:20|34825.5|34805.5|34817.4|34797.4|34828|34808|34815.3|34795.3|37
1647014310000|2022-03-11 15:58:30|34817.1|34797.1|34819.2|34799.2|34821.4|34801.4|34817.1|34797.1|36
1647014320000|2022-03-11 15:58:40|34819|34799|34817.8|34797.8|34820|34800|34815.7|34795.7|32
1647014330000|2022-03-11 15:58:50|34817.6|34797.6|34810.6|34790.6|34818.9|34798.9|34810.3|34790.3|38
1647014340000|2022-03-11 15:59:00|34810.9|34790.9|34808.5|34788.5|34811.3|34791.3|34808.5|34788.5|32
1647014350000|2022-03-11 15:59:10|34808.3|34788.3|34810.5|34790.5|34814|34794|34807.9|34787.9|32
1647014360000|2022-03-11 15:59:20|34811|34791|34807.7|34787.7|34811|34791|34807.7|34787.7|24
1647014370000|2022-03-11 15:59:30|34808.2|34788.2|34809|34789|34813|34793|34805.7|34785.7|39
1647014380000|2022-03-11 15:59:40|34808.4|34788.4|34809.6|34789.6|34810.1|34790.1|34803.8|34783.8|39
1647014390000|2022-03-11 15:59:50|34810.9|34790.9|34811.1|34791.1|34811.8|34791.8|34806.8|34786.8|37
1647014400000|2022-03-11 16:00:00|34812.4|34792.4|34810.4|34790.4|34812.4|34792.4|34809.9|34789.9|32
1647014410000|2022-03-11 16:00:10|34810.6|34790.6|34810.1|34790.1|34812.2|34792.2|34809.7|34789.7|31
1647014420000|2022-03-11 16:00:20|34808.2|34788.2|34807.7|34787.7|34810.6|34790.6|34806.5|34786.5|28
1647014430000|2022-03-11 16:00:30|34808|34788|34808|34788|34808.3|34788.3|34807.2|34787.2|26
1647014440000|2022-03-11 16:00:40|34807.6|34787.6|34807.4|34787.4|34807.8|34787.8|34805.2|34785.2|29
1647014450000|2022-03-11 16:00:50|34807.9|34787.9|34805.4|34785.4|34808.3|34788.3|34804.2|34784.2|27
1647014460000|2022-03-11 16:01:00|34804.8|34784.8|34804.3|34784.3|34806.9|34786.9|34804.3|34784.3|33
1647014470000|2022-03-11 16:01:10|34804.6|34784.6|34805|34785|34806.2|34786.2|34804|34784|36
1647014480000|2022-03-11 16:01:20|34805.2|34785.2|34804.1|34784.1|34806|34786|34801.7|34781.7|31
1647014490000|2022-03-11 16:01:30|34804.6|34784.6|34803.4|34783.4|34804.6|34784.6|34799.8|34779.8|30
1647014500000|2022-03-11 16:01:40|34803.8|34783.8|34803.5|34783.5|34809.2|34789.2|34803.5|34783.5|35
1647014510000|2022-03-11 16:01:50|34805.3|34785.3|34808.1|34788.1|34808.5|34788.5|34803.9|34783.9|30
1647014520000|2022-03-11 16:02:00|34808.5|34788.5|34805.7|34785.7|34812.3|34792.3|34804.9|34784.9|38
1647014530000|2022-03-11 16:02:10|34805.9|34785.9|34810.1|34790.1|34811.3|34791.3|34805.1|34785.1|32
1647014540000|2022-03-11 16:02:20|34809|34789|34810.9|34790.9|34813.5|34793.5|34808.1|34788.1|35
1647014550000|2022-03-11 16:02:30|34810.6|34790.6|34819.4|34799.4|34820.5|34800.5|34810.6|34790.6|34
1647014560000|2022-03-11 16:02:40|34817.3|34797.3|34827.2|34807.2|34829.6|34809.6|34816.9|34796.9|35
1647014570000|2022-03-11 16:02:50|34830.4|34810.4|34832.3|34812.3|34837.6|34817.6|34829.7|34809.7|34
1647014580000|2022-03-11 16:03:00|34837.3|34817.3|34836.9|34816.9|34839.8|34819.8|34834.6|34814.6|38
1647014590000|2022-03-11 16:03:10|34835.9|34815.9|34831.3|34811.3|34837.4|34817.4|34830.4|34810.4|28
1647014600000|2022-03-11 16:03:20|34832.6|34812.6|34834.7|34814.7|34836.2|34816.2|34830.7|34810.7|31
1647014610000|2022-03-11 16:03:30|34834.6|34814.6|34825|34805|34834.6|34814.6|34824.1|34804.1|35
1647014620000|2022-03-11 16:03:40|34825.7|34805.7|34824.4|34804.4|34828|34808|34822.7|34802.7|29
1647014630000|2022-03-11 16:03:50|34825.1|34805.1|34839.3|34819.3|34873.9|34821.5|34825.1|34753.9|28
1647014640000|2022-03-11 16:04:00|34835.1|34815.1|34842.2|34822.2|34845.1|34825.1|34835.1|34815.1|36
1647014650000|2022-03-11 16:04:10|34843.3|34823.3|34845.1|34825.1|34850.4|34830.4|34835.4|34815.4|34
1647014660000|2022-03-11 16:04:20|34843.4|34823.4|34837.3|34817.3|34847.6|34827.6|34836|34816|37
1647014670000|2022-03-11 16:04:30|34838.5|34818.5|34836.3|34816.3|34844.9|34824.9|34836.3|34816.3|24
1647014680000|2022-03-11 16:04:40|34836.4|34816.4|34845|34825|34847.1|34827.1|34835.8|34815.8|33
1647014690000|2022-03-11 16:04:50|34844.9|34824.9|34837.9|34817.9|34847.9|34827.9|34833.6|34813.6|33
1647014700000|2022-03-11 16:05:00|34834.9|34814.9|34845.7|34825.7|34845.7|34825.7|34832.9|34812.9|37
1647014710000|2022-03-11 16:05:10|34840.3|34820.3|34848.7|34828.7|34850|34830|34839|34819|38
1647014720000|2022-03-11 16:05:20|34848.8|34828.8|34846.9|34826.9|34849.4|34829.4|34839.7|34819.7|39
1647014730000|2022-03-11 16:05:30|34846.4|34826.4|34847.4|34827.4|34850.1|34830.1|34842|34822|37
1647014740000|2022-03-11 16:05:40|34847.1|34827.1|34844.6|34824.6|34848.2|34828.2|34842.2|34822.2|40
1647014750000|2022-03-11 16:05:50|34844.3|34824.3|34847.1|34827.1|34849.4|34829.4|34838.9|34818.9|38
1647014760000|2022-03-11 16:06:00|34846.4|34826.4|34849.7|34829.7|34850.9|34830.9|34840|34820|34
1647014770000|2022-03-11 16:06:10|34844.9|34824.9|34847.9|34827.9|34889|34830.8|34844.9|34778.7|34
1647014780000|2022-03-11 16:06:20|34846.2|34826.2|34838.8|34818.8|34849.4|34829.4|34838.1|34818.1|39
1647014790000|2022-03-11 16:06:30|34840.1|34820.1|34836.3|34816.3|34847.6|34827.6|34832.5|34812.5|38
1647014800000|2022-03-11 16:06:40|34837.9|34817.9|34841.3|34821.3|34852.5|34825.1|34832.3|34802.5|36
1647014810000|2022-03-11 16:06:50|34838.2|34818.2|34845.4|34825.4|34856.1|34830|34833.3|34801.5|39
1647014820000|2022-03-11 16:07:00|34850.6|34830.6|34852|34832|34852|34832|34841.2|34821.2|37
1647014830000|2022-03-11 16:07:10|34850|34830|34843.1|34823.1|34850|34830|34835.3|34815.3|38
1647014840000|2022-03-11 16:07:20|34842.3|34822.3|34899|34785.1|34907.3|34844.5|34840.4|34771.9|36
1647014850000|2022-03-11 16:07:30|34850.4|34830.4|34847.1|34827.1|34852.4|34832.4|34841.3|34821.3|38
1647014860000|2022-03-11 16:07:40|34848.3|34828.3|34845.1|34825.1|34851.8|34831.8|34838.7|34818.7|36
1647014870000|2022-03-11 16:07:50|34844|34824|34847.4|34827.4|34885|34828.4|34837.2|34766.5|38
1647014880000|2022-03-11 16:08:00|34841.8|34821.8|34858.6|34808.6|34890.1|34827.2|34839.8|34770|40
1647014890000|2022-03-11 16:08:10|34855.2|34805.2|34854.8|34804.8|34877|34828.5|34835.3|34766.3|38
1647014900000|2022-03-11 16:08:20|34852|34802|34849.5|34829.5|34890.6|34830.6|34838.3|34771.7|38
1647014910000|2022-03-11 16:08:30|34849.8|34829.8|34847.4|34827.4|34890.2|34829.8|34838.5|34769.6|36
1647014920000|2022-03-11 16:08:40|34848.1|34828.1|34847.8|34827.8|34851|34831|34840.1|34820.1|38
1647014930000|2022-03-11 16:08:50|34847.3|34827.3|34846.8|34826.8|34891.1|34832.1|34834.5|34771.1|39
1647014940000|2022-03-11 16:09:00|34842.8|34822.8|34844.1|34824.1|34855.3|34835.3|34839.4|34819.4|35
1647014950000|2022-03-11 16:09:10|34846.7|34826.7|34850.6|34830.6|34852.6|34832.6|34837.3|34817.3|36
1647014960000|2022-03-11 16:09:20|34848.8|34828.8|34849.3|34829.3|34852.2|34832.2|34845.7|34825.7|38
1647014970000|2022-03-11 16:09:30|34848.6|34828.6|34849.2|34829.2|34852.3|34832.3|34845|34825|33
1647014980000|2022-03-11 16:09:40|34844.2|34824.2|34836.9|34816.9|34848.7|34828.7|34835.5|34815.5|37
1647014990000|2022-03-11 16:09:50|34890.1|34770.1|34846.8|34826.8|34890.1|34829.2|34834.5|34768.3|37
1647015000000|2022-03-11 16:10:00|34847.1|34827.1|34843.4|34823.4|34855.2|34829.7|34835.6|34804.7|37
1647015010000|2022-03-11 16:10:10|34842.7|34822.7|34885.5|34772.8|34886.4|34823.5|34827.1|34758.2|39
1647015020000|2022-03-11 16:10:20|34849.2|34799.2|34849.1|34799.1|34886.3|34821.7|34831.5|34762|40
1647015030000|2022-03-11 16:10:30|34845.9|34795.9|34838.8|34818.8|34882.3|34820.3|34830.5|34762.3|34
1647015040000|2022-03-11 16:10:40|34853.5|34803.5|34829.7|34809.7|34882.4|34821.9|34822.8|34752.6|37
1647015050000|2022-03-11 16:10:50|34823.3|34803.3|34850|34800|34880.2|34825.7|34823.3|34749.1|37
1647015060000|2022-03-11 16:11:00|34876.3|34759.2|34857.6|34807.6|34879.3|34824.8|34828.7|34755.6|37
1647015070000|2022-03-11 16:11:10|34888.1|34772.6|34835.5|34815.5|34890.5|34825.9|34826.9|34764.2|39
1647015080000|2022-03-11 16:11:20|34841.9|34821.9|34831.4|34811.4|34894.4|34827.3|34831.4|34753.9|39
1647015090000|2022-03-11 16:11:30|34838.8|34818.8|34838.7|34818.7|34883.6|34827.9|34834.4|34765.8|39
1647015100000|2022-03-11 16:11:40|34841.5|34821.5|34841.5|34821.5|34848.8|34826.2|34828.8|34798.8|36
1647015110000|2022-03-11 16:11:50|34839.8|34819.8|34841.3|34821.3|34841.5|34821.5|34836.9|34816.9|31
1647015120000|2022-03-11 16:12:00|34840.1|34820.1|34840.7|34820.7|34844.5|34824.5|34835.6|34815.6|30
1647015130000|2022-03-11 16:12:10|34842.3|34822.3|34840.4|34820.4|34843.6|34823.6|34837.7|34817.7|37
1647015140000|2022-03-11 16:12:20|34841.5|34821.5|34845.5|34825.5|34898.7|34828.5|34840.7|34761.5|36
1647015150000|2022-03-11 16:12:30|34845.1|34825.1|34847.9|34827.9|34848.9|34828.9|34844.4|34824.4|37
1647015160000|2022-03-11 16:12:40|34848.3|34828.3|34838.8|34818.8|34849.4|34829.4|34835.2|34815.2|38
1647015170000|2022-03-11 16:12:50|34837.7|34817.7|34847.1|34827.1|34847.5|34827.5|34837.1|34817.1|35
1647015180000|2022-03-11 16:13:00|34833.8|34813.8|34840.8|34820.8|34853.7|34829|34833.8|34801.5|39
1647015190000|2022-03-11 16:13:10|34840.5|34820.5|34849.5|34829.5|34849.5|34829.5|34839.7|34819.7|36
1647015200000|2022-03-11 16:13:20|34848.3|34828.3|34843|34823|34852.4|34832.4|34843|34823|37
1647015210000|2022-03-11 16:13:30|34844.1|34824.1|34848.4|34828.4|34851|34831|34840.4|34820.4|37
1647015220000|2022-03-11 16:13:40|34850|34830|34850|34830|34852.7|34832.7|34843.3|34823.3|40
1647015230000|2022-03-11 16:13:50|34850.3|34830.3|34840.4|34820.4|34850.9|34830.9|34837.2|34817.2|38
1647015240000|2022-03-11 16:14:00|34838|34818|34831.9|34811.9|34846|34826|34831.4|34811.4|33
1647015250000|2022-03-11 16:14:10|34832|34812|34832.6|34812.6|34833.2|34813.2|34826.8|34806.8|35
1647015260000|2022-03-11 16:14:20|34832.9|34812.9|34829.4|34809.4|34834.6|34814.6|34829.4|34809.4|32
1647015270000|2022-03-11 16:14:30|34828.3|34808.3|34841.3|34821.3|34841.3|34821.3|34828|34808|29
1647015280000|2022-03-11 16:14:40|34834.9|34814.9|34837.2|34817.2|34840|34820|34824.7|34804.7|36
1647015290000|2022-03-11 16:14:50|34837.6|34817.6|34827.6|34807.6|34839|34819|34823.9|34803.9|33
1647015300000|2022-03-11 16:15:00|34828.4|34808.4|34815.6|34795.6|34828.4|34808.4|34806.9|34786.9|36
1647015310000|2022-03-11 16:15:10|34817.3|34797.3|34815.6|34795.6|34820.2|34800.2|34814.7|34794.7|37
1647015320000|2022-03-11 16:15:20|34815.3|34795.3|34815.9|34795.9|34818.9|34798.9|34814.9|34794.9|30
1647015330000|2022-03-11 16:15:30|34816.1|34796.1|34817|34797|34817.8|34797.8|34815.6|34795.6|26
1647015340000|2022-03-11 16:15:40|34817.1|34797.1|34819.5|34799.5|34823.4|34803.4|34817.1|34797.1|30
1647015350000|2022-03-11 16:15:50|34820.8|34800.8|34814.9|34794.9|34824.6|34804.6|34809|34789|26
1647015360000|2022-03-11 16:16:00|34818.2|34798.2|34819|34799|34820|34800|34808.9|34788.9|38
1647015370000|2022-03-11 16:16:10|34818.2|34798.2|34821.3|34801.3|34821.3|34801.3|34816.3|34796.3|28
1647015380000|2022-03-11 16:16:20|34821.5|34801.5|34821.2|34801.2|34823.5|34803.5|34819.4|34799.4|30
1647015390000|2022-03-11 16:16:30|34820.7|34800.7|34815.7|34795.7|34823.3|34803.3|34814.9|34794.9|28
1647015400000|2022-03-11 16:16:40|34815.2|34795.2|34807.3|34787.3|34818.2|34798.2|34804.1|34784.1|37
1647015410000|2022-03-11 16:16:50|34806.6|34786.6|34813.6|34793.6|34820.2|34800.2|34804.5|34784.5|31
1647015420000|2022-03-11 16:17:00|34817.7|34797.7|34811.6|34791.6|34818.4|34798.4|34810.6|34790.6|31
1647015430000|2022-03-11 16:17:10|34812.8|34792.8|34814.7|34794.7|34817.9|34797.9|34810.4|34790.4|31
1647015440000|2022-03-11 16:17:20|34818.4|34798.4|34818.3|34798.3|34820.3|34800.3|34813.1|34793.1|27
1647015450000|2022-03-11 16:17:30|34816.1|34796.1|34813.8|34793.8|34821.5|34801.5|34810.7|34790.7|23
1647015460000|2022-03-11 16:17:40|34802.7|34782.7|34810.5|34790.5|34814.1|34794.1|34802.7|34782.7|30
1647015470000|2022-03-11 16:17:50|34810.2|34790.2|34814.1|34794.1|34815.2|34795.2|34809.5|34789.5|30
1647015480000|2022-03-11 16:18:00|34814.3|34794.3|34810.7|34790.7|34814.4|34794.4|34809.9|34789.9|28
1647015490000|2022-03-11 16:18:10|34809.5|34789.5|34808.5|34788.5|34821.5|34794.1|34804.2|34771.5|34
1647015500000|2022-03-11 16:18:20|34810|34790|34807.1|34787.1|34810.2|34790.2|34806.8|34786.8|35
1647015510000|2022-03-11 16:18:30|34806.6|34786.6|34814|34794|34814|34794|34806.6|34786.6|23
1647015520000|2022-03-11 16:18:40|34814.3|34794.3|34816.2|34796.2|34819|34799|34813.5|34793.5|27
1647015530000|2022-03-11 16:18:50|34817.2|34797.2|34817.7|34797.7|34819.4|34799.4|34815.3|34795.3|28
1647015540000|2022-03-11 16:19:00|34817.4|34797.4|34815.9|34795.9|34821.1|34801.1|34815.9|34795.9|37
1647015550000|2022-03-11 16:19:10|34815.5|34795.5|34814.5|34794.5|34818.4|34798.4|34814|34794|34
1647015560000|2022-03-11 16:19:20|34814.6|34794.6|34814.5|34794.5|34818.3|34798.3|34814.1|34794.1|29
1647015570000|2022-03-11 16:19:30|34812.6|34792.6|34818.3|34798.3|34818.4|34798.4|34812.4|34792.4|33
1647015580000|2022-03-11 16:19:40|34819.3|34799.3|34827.6|34777.6|34835.1|34799.3|34814.2|34775.9|27
1647015590000|2022-03-11 16:19:50|34826.8|34776.8|34818.2|34798.2|34861.8|34798.4|34818.2|34751|28
1647015600000|2022-03-11 16:20:00|34818.7|34798.7|34820.4|34800.4|34822.1|34802.1|34815.2|34795.2|29
1647015610000|2022-03-11 16:20:10|34820.2|34800.2|34821.8|34801.8|34823.9|34803.9|34820|34800|24
1647015620000|2022-03-11 16:20:20|34821.7|34801.7|34821.9|34801.9|34823.4|34803.4|34821.7|34801.7|20
1647015630000|2022-03-11 16:20:30|34821.6|34801.6|34818.5|34798.5|34822.1|34802.1|34814.7|34794.7|34
1647015640000|2022-03-11 16:20:40|34818.2|34798.2|34812.7|34792.7|34828.9|34799.6|34810.4|34775.2|37
1647015650000|2022-03-11 16:20:50|34810.9|34790.9|34811|34791|34811.7|34791.7|34810.2|34790.2|24
1647015660000|2022-03-11 16:21:00|34810.5|34790.5|34811.9|34791.9|34812.5|34792.5|34809.5|34789.5|17
1647015670000|2022-03-11 16:21:10|34811.8|34791.8|34854.2|34741.3|34856.4|34792.5|34806.1|34737.4|28
1647015680000|2022-03-11 16:21:20|34854.4|34742.4|34821.4|34771.4|34854.5|34773.6|34820.8|34739.9|34
1647015690000|2022-03-11 16:21:30|34821.1|34771.1|34821.4|34771.4|34823.3|34773.3|34821.1|34771.1|33
1647015700000|2022-03-11 16:21:40|34821.8|34771.8|34809.6|34789.6|34822.7|34792.5|34805.3|34771.5|33
1647015710000|2022-03-11 16:21:50|34809|34789|34803.8|34783.8|34851.5|34789|34802.1|34740.2|34
1647015720000|2022-03-11 16:22:00|34803.1|34783.1|34803.6|34783.6|34820.9|34788|34802.1|34769.3|28
1647015730000|2022-03-11 16:22:10|34803.1|34783.1|34858|34743.9|34858.8|34792.8|34803.1|34738.4|36
1647015740000|2022-03-11 16:22:20|34824.6|34774.6|34804.1|34784.1|34854.2|34786.5|34804.1|34739.1|32
1647015750000|2022-03-11 16:22:30|34803.6|34783.6|34805.9|34785.9|34805.9|34785.9|34801.6|34781.6|27
1647015760000|2022-03-11 16:22:40|34807.6|34787.6|34802.6|34782.6|34807.6|34787.6|34798|34778|29
1647015770000|2022-03-11 16:22:50|34804.3|34784.3|34842.8|34722.8|34852|34792.3|34803.6|34716.2|33
1647015780000|2022-03-11 16:23:00|34833|34713|34826.7|34706.7|34845.8|34730|34826.7|34706.7|31
1647015790000|2022-03-11 16:23:10|34834.3|34714.3|34832.7|34712.7|34843.2|34723.2|34831.6|34711.6|29
1647015800000|2022-03-11 16:23:20|34833.2|34713.2|34850.3|34730.3|34850.3|34731.4|34832.7|34712.7|26
1647015810000|2022-03-11 16:23:30|34851.2|34731.2|34851|34731|34852.1|34732.1|34850.4|34730.4|22
1647015820000|2022-03-11 16:23:40|34851.4|34731.4|34835.1|34715.1|34851.5|34731.5|34831|34711|37
1647015830000|2022-03-11 16:23:50|34834.9|34714.9|34832.4|34712.4|34837.1|34717.1|34824.3|34704.3|26
1647015840000|2022-03-11 16:24:00|34831.7|34711.7|34836|34716|34836|34716|34827|34707|29
1647015850000|2022-03-11 16:24:10|34842.3|34723.6|34837.1|34717.1|34842.6|34723.6|34825.6|34705.6|29
1647015860000|2022-03-11 16:24:20|34837.2|34717.2|34829.4|34709.4|34842.2|34722.2|34829.4|34709.4|31
1647015870000|2022-03-11 16:24:30|34833.8|34713.8|34832.6|34712.6|34841.5|34721.5|34829.1|34709.1|25
1647015880000|2022-03-11 16:24:40|34832.5|34712.5|34835|34715|34841.3|34721.3|34831.6|34711.6|29
1647015890000|2022-03-11 16:24:50|34837.6|34717.6|34837.4|34717.4|34837.9|34717.9|34835.3|34715.3|28
1647015900000|2022-03-11 16:25:00|34836.8|34716.8|34845.3|34725.3|34845.3|34725.3|34832.1|34712.1|33
1647015910000|2022-03-11 16:25:10|34845.2|34725.2|34845.5|34725.5|34845.5|34725.5|34842.2|34722.2|24
1647015920000|2022-03-11 16:25:20|34845.6|34725.6|34837.7|34717.7|34846.4|34726.4|34832.8|34712.8|24
1647015930000|2022-03-11 16:25:30|34840|34720|34839.4|34719.4|34842.3|34722.3|34821.7|34701.7|30
1647015940000|2022-03-11 16:25:40|34839.5|34719.5|34835.1|34715.1|34846.6|34726.6|34830.7|34710.7|32
1647015950000|2022-03-11 16:25:50|34832.1|34712.1|34834.4|34714.4|34844.5|34724.5|34828.6|34708.6|31
1647015960000|2022-03-11 16:26:00|34832.9|34712.9|34835.7|34715.7|34836.5|34716.5|34832.9|34712.9|27
1647015970000|2022-03-11 16:26:10|34835.8|34715.8|34824.5|34804.5|34836.2|34806.1|34818.5|34714.5|27
1647015980000|2022-03-11 16:26:20|34824.4|34804.4|34845.2|34725.5|34857.7|34805.4|34800.7|34717.7|40
1647015990000|2022-03-11 16:26:30|34815.3|34765.3|34830.7|34810.7|34856.6|34814.2|34800.2|34721.7|40
1647016000000|2022-03-11 16:26:40|34831.3|34811.3|34832.1|34812.1|34837|34817|34830.6|34810.6|35
1647016010000|2022-03-11 16:26:50|34832.4|34812.4|34828.3|34778.3|34872.2|34813.7|34816.9|34742.6|37
1647016020000|2022-03-11 16:27:00|34859.1|34745.6|34853.7|34733.7|34864.7|34779.7|34819|34732.9|37
1647016030000|2022-03-11 16:27:10|34854.5|34735.5|34849.3|34729.3|34856.5|34770|34820|34724.4|40
1647016040000|2022-03-11 16:27:20|34847.6|34727.6|34856.4|34736.4|34856.4|34736.4|34847.3|34727.3|36
1647016050000|2022-03-11 16:27:30|34856.2|34736.2|34851.3|34735.3|34859.4|34744.6|34850.8|34733.1|27
1647016060000|2022-03-11 16:27:40|34851.9|34737.3|34858.1|34738.1|34859.6|34739.6|34851.9|34732.2|32
1647016070000|2022-03-11 16:27:50|34858.3|34738.3|34863.3|34749.3|34863.3|34750.4|34853|34733.3|36
1647016080000|2022-03-11 16:28:00|34859.5|34746.4|34862.5|34743|34863.7|34778.5|34828.5|34732.5|34
1647016090000|2022-03-11 16:28:10|34861.5|34741.5|34852.2|34738.7|34865.1|34781.2|34829.5|34732.9|33
1647016100000|2022-03-11 16:28:20|34862|34742|34864.3|34744.3|34864.6|34749.1|34852.1|34735.6|35
1647016110000|2022-03-11 16:28:30|34829.9|34779.9|34853.5|34742.9|34862.2|34791.3|34809.9|34734.9|33
1647016120000|2022-03-11 16:28:40|34856.5|34741.1|34824|34774|34857.2|34779.7|34821.2|34740.7|31
1647016130000|2022-03-11 16:28:50|34822.9|34772.9|34859.5|34747.6|34865|34792.6|34812.6|34733.1|33
1647016140000|2022-03-11 16:29:00|34864.7|34744.7|34813.7|34793.7|34864.7|34803.9|34810.2|34744.4|34
1647016150000|2022-03-11 16:29:10|34816.6|34796.6|34849.5|34729.5|34863.8|34804.4|34805.5|34729.5|34
1647016160000|2022-03-11 16:29:20|34849.2|34736.3|34851.5|34731.5|34859.8|34739.8|34847.9|34727.9|39
1647016170000|2022-03-11 16:29:30|34848.4|34728.4|34849.3|34729.3|34851.8|34731.8|34848.1|34728.1|37
1647016180000|2022-03-11 16:29:40|34854.5|34734.5|34863.8|34743.8|34863.8|34743.8|34851.8|34731.8|36
1647016190000|2022-03-11 16:29:50|34870|34750|34863.3|34743.3|34870|34750|34858.7|34739.1|37
1647016200000|2022-03-11 16:30:00|34863.8|34743.8|34861.1|34741.1|34866|34746|34857.1|34737.1|38
1647016210000|2022-03-11 16:30:10|34861.5|34741.5|34854.4|34734.4|34863.6|34743.6|34854.4|34734.4|30
1647016220000|2022-03-11 16:30:20|34852.7|34732.7|34853.2|34733.2|34854.5|34734.5|34849.2|34729.2|28
1647016230000|2022-03-11 16:30:30|34853.3|34733.3|34835.2|34785.2|34866.2|34785.2|34835.2|34730.8|29
1647016240000|2022-03-11 16:30:40|34864.4|34751.2|34854.4|34734.4|34866.2|34784.8|34834.8|34728.5|36
1647016250000|2022-03-11 16:30:50|34853.7|34733.7|34866.1|34746.1|34869.4|34749.4|34849|34729|38
1647016260000|2022-03-11 16:31:00|34864.2|34744.2|34864.5|34744.5|34865.3|34745.3|34860.5|34740.5|26
1647016270000|2022-03-11 16:31:10|34864.9|34744.9|34871.2|34751.2|34871.2|34751.2|34863.6|34743.6|20
1647016280000|2022-03-11 16:31:20|34869.1|34749.1|34865.1|34745.1|34873.9|34753.9|34865.1|34745.1|25
1647016290000|2022-03-11 16:31:30|34856.3|34736.3|34871.2|34751.2|34876.1|34756.1|34856.3|34736.3|33
1647016300000|2022-03-11 16:31:40|34872.4|34752.4|34864.1|34744.1|34872.4|34752.4|34863.4|34743.4|21
1647016310000|2022-03-11 16:31:50|34864.9|34744.9|34870|34750|34877.3|34757.3|34864.9|34744.9|34
1647016320000|2022-03-11 16:32:00|34869.8|34749.8|34871.6|34751.6|34871.7|34751.7|34868.2|34748.2|23
1647016330000|2022-03-11 16:32:10|34871.8|34751.8|34876.7|34756.7|34878.8|34758.8|34871|34751|27
1647016340000|2022-03-11 16:32:20|34876.8|34756.8|34866.5|34746.5|34878.7|34758.7|34864|34744|28
1647016350000|2022-03-11 16:32:30|34866.6|34746.6|34879.1|34759.1|34883.1|34763.1|34865|34745|30
1647016360000|2022-03-11 16:32:40|34879|34759|34880.3|34760.3|34883.2|34763.2|34859.4|34739.4|29
1647016370000|2022-03-11 16:32:50|34884.3|34764.3|34877.6|34757.6|34884.3|34764.3|34876.3|34756.3|27
1647016380000|2022-03-11 16:33:00|34877.7|34757.7|34878.4|34758.4|34880.7|34760.7|34877.3|34757.3|23
1647016390000|2022-03-11 16:33:10|34877.8|34757.8|34862.7|34742.7|34883.2|34763.2|34862.7|34742.7|24
1647016400000|2022-03-11 16:33:20|34863.4|34743.4|34866.9|34746.9|34871.6|34751.6|34862.9|34742.9|26
1647016410000|2022-03-11 16:33:30|34865.1|34745.1|34861.5|34741.5|34867.4|34747.4|34860.8|34740.8|28
1647016420000|2022-03-11 16:33:40|34861.6|34741.6|34865.8|34745.8|34865.8|34745.8|34861.6|34741.6|19
1647016430000|2022-03-11 16:33:50|34865.5|34745.5|34867.3|34747.3|34879.2|34759.2|34865.5|34745.5|21
1647016440000|2022-03-11 16:34:00|34866.9|34746.9|34855.8|34735.8|34867.9|34747.9|34854.6|34734.6|30
1647016450000|2022-03-11 16:34:10|34856.2|34736.2|34853.7|34733.7|34856.6|34736.6|34853|34733|31
1647016460000|2022-03-11 16:34:20|34853.4|34733.4|34858.5|34738.5|34864|34744|34853.4|34733.4|26
1647016470000|2022-03-11 16:34:30|34859.1|34739.1|34856.7|34736.7|34859.1|34739.1|34849.9|34729.9|18
1647016480000|2022-03-11 16:34:40|34857.9|34737.9|34853.3|34733.3|34859.3|34739.3|34853.1|34733.1|29
1647016490000|2022-03-11 16:34:50|34855.2|34735.2|34858|34738|34858.4|34738.4|34853.2|34733.2|25
1647016500000|2022-03-11 16:35:00|34857.8|34737.8|34851.7|34731.7|34858.8|34738.8|34851|34731|30
1647016510000|2022-03-11 16:35:10|34851.9|34731.9|34853.2|34733.2|34853.9|34733.9|34850.1|34730.1|24
1647016520000|2022-03-11 16:35:20|34852.5|34732.5|34855.7|34735.7|34861.4|34741.4|34852.5|34732.5|35
1647016530000|2022-03-11 16:35:30|34855.9|34735.9|34855.2|34735.2|34861.3|34741.3|34853.9|34733.9|33
1647016540000|2022-03-11 16:35:40|34854.9|34734.9|34855.8|34735.8|34861.4|34741.4|34853|34733|27
1647016550000|2022-03-11 16:35:50|34855.3|34735.3|34850.7|34730.7|34860.2|34740.2|34850.7|34730.7|25
1647016560000|2022-03-11 16:36:00|34841.6|34721.6|34847.1|34727.1|34849.7|34729.7|34841.6|34721.6|27
1647016570000|2022-03-11 16:36:10|34847.5|34727.5|34855.9|34735.9|34861|34741|34847.5|34727.5|23
1647016580000|2022-03-11 16:36:20|34856|34736|34854.7|34734.7|34857.4|34737.4|34854.6|34734.6|19
1647016590000|2022-03-11 16:36:30|34856|34736|34856.9|34736.9|34864.4|34744.4|34854.4|34734.4|20
1647016600000|2022-03-11 16:36:40|34857.9|34737.9|34838.2|34718.2|34863.2|34743.2|34838.2|34718.2|29
1647016610000|2022-03-11 16:36:50|34838.1|34718.1|34857.1|34737.1|34859.2|34739.2|34838.1|34718.1|31
1647016620000|2022-03-11 16:37:00|34861.9|34741.9|34855|34735|34863.7|34743.7|34855|34735|26
1647016630000|2022-03-11 16:37:10|34855.4|34735.4|34852.3|34732.3|34865.6|34745.6|34852.3|34732.3|23
1647016640000|2022-03-11 16:37:20|34855.5|34735.5|34859.5|34739.5|34860.9|34745|34846.8|34726.8|33
1647016650000|2022-03-11 16:37:30|34851.6|34731.6|34848.6|34728.6|34857.8|34737.8|34846.8|34726.8|28
1647016660000|2022-03-11 16:37:40|34849|34729|34845.6|34725.6|34850.8|34730.8|34845.5|34725.5|25
1647016670000|2022-03-11 16:37:50|34846.1|34726.1|34861.1|34741.1|34863.3|34743.3|34845.8|34725.8|27
1647016680000|2022-03-11 16:38:00|34856|34736|34842.8|34722.8|34870.7|34750.7|34839|34719|20
1647016690000|2022-03-11 16:38:10|34841.6|34721.6|34846.7|34726.7|34865.5|34745.5|34835.5|34715.5|28
1647016700000|2022-03-11 16:38:20|34844|34724|34843|34723|34849.8|34729.8|34840.4|34720.4|26
1647016710000|2022-03-11 16:38:30|34844.2|34724.2|34837.8|34717.8|34860.5|34740.5|34837.8|34717.8|28
1647016720000|2022-03-11 16:38:40|34843.4|34723.4|34849.4|34729.4|34852.5|34732.5|34838.7|34718.7|28
1647016730000|2022-03-11 16:38:50|34847.7|34727.7|34837.5|34717.5|34855.8|34735.8|34837.5|34717.5|31
1647016740000|2022-03-11 16:39:00|34831.5|34711.5|34836.1|34716.1|34845.9|34725.9|34831.5|34711.5|29
1647016750000|2022-03-11 16:39:10|34834|34714|34847.2|34727.2|34849.5|34729.5|34832.7|34712.7|26
1647016760000|2022-03-11 16:39:20|34845.9|34725.9|34843.5|34723.5|34850.4|34730.4|34832|34712|32
1647016770000|2022-03-11 16:39:30|34839.8|34719.8|34843.3|34723.3|34847.2|34727.2|34839.8|34719.8|23
1647016780000|2022-03-11 16:39:40|34844.9|34724.9|34841.6|34721.6|34858|34738|34837.3|34717.3|35
1647016790000|2022-03-11 16:39:50|34844.8|34724.8|34847.3|34727.3|34854.1|34734.1|34834.9|34714.9|29
1647016800000|2022-03-11 16:40:00|34846.5|34726.5|34837.4|34717.4|34854.6|34734.6|34836.5|34716.5|23
1647016810000|2022-03-11 16:40:10|34837.5|34717.5|34840.9|34720.9|34848|34728|34823.7|34703.7|29
1647016820000|2022-03-11 16:40:20|34840.1|34720.1|34841.6|34721.6|34850.9|34730.9|34836.4|34716.4|23
1647016830000|2022-03-11 16:40:30|34842.4|34722.4|34845|34725|34851.5|34731.5|34828.4|34708.9|24
1647016840000|2022-03-11 16:40:40|34850.4|34730.4|34843.1|34723.1|34853|34733|34835.3|34715.3|25
1647016850000|2022-03-11 16:40:50|34841.2|34721.2|34834.3|34714.3|34846.5|34726.5|34834.3|34714.3|27
1647016860000|2022-03-11 16:41:00|34841.3|34721.3|34830.8|34713.6|34857.5|34751.1|34801.1|34713.5|27
1647016870000|2022-03-11 16:41:10|34830.2|34711.5|34825.9|34707.8|34864.2|34744.2|34825.3|34707.8|30
1647016880000|2022-03-11 16:41:20|34822.3|34711.6|34844.5|34724.5|34855|34742.6|34792.6|34709.3|25
1647016890000|2022-03-11 16:41:30|34844.3|34724.3|34837.2|34717.2|34869|34749|34828.3|34714.8|27
1647016900000|2022-03-11 16:41:40|34845.7|34725.7|34799.4|34749.4|34848.4|34755.2|34799.4|34717.7|24
1647016910000|2022-03-11 16:41:50|34796.9|34746.9|34850.9|34730.9|34859.7|34749.4|34796.9|34726.4|25
1647016920000|2022-03-11 16:42:00|34858.6|34738.6|34829.2|34809.2|34888.8|34812.8|34815.4|34730.1|32
1647016930000|2022-03-11 16:42:10|34825.4|34805.4|34899.3|34779.3|34908.8|34818.3|34825.4|34773.4|37
1647016940000|2022-03-11 16:42:20|34899.9|34779.9|34903.1|34783.1|34910.9|34790.9|34893.6|34773.6|37
1647016950000|2022-03-11 16:42:30|34902.8|34782.8|34889.5|34769.5|34904|34784|34882.5|34762.5|40
1647016960000|2022-03-11 16:42:40|34879.9|34759.9|34878.9|34758.9|34881.5|34761.5|34874.2|34754.2|40
1647016970000|2022-03-11 16:42:50|34876.5|34756.5|34876.2|34756.2|34879.8|34759.8|34874.1|34754.1|36
1647016980000|2022-03-11 16:43:00|34877.2|34757.2|34877.6|34757.6|34879.5|34759.5|34875.3|34755.3|36
1647016990000|2022-03-11 16:43:10|34875.7|34755.7|34858.6|34739.7|34879|34759|34846.9|34731.6|37
1647017000000|2022-03-11 16:43:20|34852.6|34736.7|34882.4|34762.4|34891.6|34771.6|34852.6|34736.4|36
1647017010000|2022-03-11 16:43:30|34881.7|34761.7|34883.2|34763.2|34885|34765|34881.5|34761.5|35
1647017020000|2022-03-11 16:43:40|34883.3|34763.3|34883.1|34763.1|34889.9|34769.9|34881|34761|35
1647017030000|2022-03-11 16:43:50|34883.2|34763.2|34882.4|34762.4|34883.3|34763.3|34880.8|34760.8|29
1647017040000|2022-03-11 16:44:00|34884.2|34764.2|34873.2|34753.2|34884.2|34764.2|34867.4|34747.4|34
1647017050000|2022-03-11 16:44:10|34871.1|34751.1|34873.9|34753.9|34878.3|34758.3|34869.3|34749.3|34
1647017060000|2022-03-11 16:44:20|34873.1|34753.1|34876.2|34756.2|34887.5|34767.5|34873.1|34753.1|39
1647017070000|2022-03-11 16:44:30|34873.8|34753.8|34890.7|34770.7|34899.2|34779.2|34872.4|34752.4|30
1647017080000|2022-03-11 16:44:40|34892.4|34772.4|34888.5|34768.5|34894.2|34774.2|34886.3|34766.3|37
1647017090000|2022-03-11 16:44:50|34888.4|34768.4|34882.5|34762.5|34891|34771|34880|34760|35
1647017100000|2022-03-11 16:45:00|34883.8|34763.8|34882.9|34762.9|34891.2|34771.2|34882.9|34762.9|38
1647017110000|2022-03-11 16:45:10|34882.6|34762.6|34877.4|34757.4|34885|34765|34875|34755|35
1647017120000|2022-03-11 16:45:20|34877.6|34757.6|34877.4|34757.4|34880.9|34761.1|34873.8|34753.8|35
1647017130000|2022-03-11 16:45:30|34875.5|34755.5|34880|34760|34883.4|34764.7|34875.1|34755.1|38
1647017140000|2022-03-11 16:45:40|34881.9|34761.9|34883.2|34763.2|34886.9|34766.9|34875.7|34755.7|34
1647017150000|2022-03-11 16:45:50|34884.6|34764.6|34886.7|34766.7|34889.7|34771.8|34879.6|34761.2|38
1647017160000|2022-03-11 16:46:00|34883.6|34763.6|34885.4|34765.4|34887.2|34767.2|34879.8|34759.8|29
1647017170000|2022-03-11 16:46:10|34885.2|34765.2|34885.8|34765.8|34893|34778.9|34883.9|34763.9|34
1647017180000|2022-03-11 16:46:20|34889.2|34778.7|34881.9|34761.9|34889.9|34814.2|34826.3|34761.1|36
1647017190000|2022-03-11 16:46:30|34881.7|34761.7|34886|34766|34891.6|34812.8|34860|34760.2|38
1647017200000|2022-03-11 16:46:40|34879|34759|34890.3|34778.2|34892.7|34806.5|34855.3|34759|32
1647017210000|2022-03-11 16:46:50|34890.1|34778.1|34815.8|34795.8|34890.1|34807.7|34815.8|34762.8|32
1647017220000|2022-03-11 16:47:00|34817.5|34797.5|34818.8|34798.8|34823.5|34803.5|34813.1|34793.1|32
1647017230000|2022-03-11 16:47:10|34818.5|34798.5|34827.5|34807.5|34836.5|34816.5|34815.7|34795.7|30
1647017240000|2022-03-11 16:47:20|34829.5|34809.5|34831.6|34811.6|34832.7|34812.7|34819.8|34799.8|30
1647017250000|2022-03-11 16:47:30|34837.1|34817.1|34823.6|34803.6|34838.7|34817.1|34818|34782.7|26
1647017260000|2022-03-11 16:47:40|34823.3|34803.3|34823.2|34803.2|34873.7|34804.4|34818|34757.6|22
1647017270000|2022-03-11 16:47:50|34821.3|34801.3|34822.8|34802.8|34879.5|34815.3|34809.7|34759.5|29
1647017280000|2022-03-11 16:48:00|34823.3|34803.3|34889.6|34769.6|34891.7|34829.8|34817.8|34768.8|34
1647017290000|2022-03-11 16:48:10|34889.1|34769.1|34888.8|34768.8|34892.8|34772.8|34887.3|34767.3|25
1647017300000|2022-03-11 16:48:20|34888.9|34768.9|34893.6|34773.6|34893.8|34773.8|34888.9|34768.9|22
1647017310000|2022-03-11 16:48:30|34892.9|34772.9|34895.2|34775.2|34900.3|34781.1|34892.9|34772.9|29
1647017320000|2022-03-11 16:48:40|34894.9|34774.9|34889.4|34769.4|34895.1|34775.1|34888.9|34768.9|19
1647017330000|2022-03-11 16:48:50|34889.2|34769.2|34879.4|34759.4|34889.6|34769.8|34877.3|34758.6|23
1647017340000|2022-03-11 16:49:00|34882.6|34762.6|34883.7|34763.7|34886.1|34766.1|34879.6|34759.6|35
1647017350000|2022-03-11 16:49:10|34884.2|34764.2|34884.4|34764.4|34885.8|34765.8|34884|34764|27
1647017360000|2022-03-11 16:49:20|34884.1|34764.1|34885.4|34765.4|34886.6|34766.6|34882.8|34762.8|24
1647017370000|2022-03-11 16:49:30|34885.6|34765.6|34887.1|34767.1|34888.4|34768.4|34885.6|34765.6|20
1647017380000|2022-03-11 16:49:40|34853.4|34803.4|34889.3|34769.3|34891.4|34803.4|34853.1|34762.9|28
1647017390000|2022-03-11 16:49:50|34888.8|34768.8|34889.5|34769.5|34889.7|34770.9|34882.1|34767.7|26
1647017400000|2022-03-11 16:50:00|34889.2|34769.2|34889.9|34769.9|34893|34773|34889.2|34769.2|34
1647017410000|2022-03-11 16:50:10|34890.2|34770.2|34890.6|34770.6|34892.3|34801.3|34851|34769.7|34
1647017420000|2022-03-11 16:50:20|34891.2|34774.3|34889.7|34771.5|34891.9|34807.2|34851.4|34771.4|32
1647017430000|2022-03-11 16:50:30|34850.5|34800.5|34893.4|34774.4|34896.5|34800.5|34850.5|34773.6|35
1647017440000|2022-03-11 16:50:40|34894.5|34775.5|34896.3|34776.3|34898.7|34778.7|34893.6|34775.5|32
1647017450000|2022-03-11 16:50:50|34896.1|34776.1|34898.4|34778.4|34900.3|34780.3|34895.9|34775.9|34
1647017460000|2022-03-11 16:51:00|34898.5|34778.5|34893.4|34779.7|34900.1|34812|34862|34773.4|33
1647017470000|2022-03-11 16:51:10|34892.5|34779.9|34906.3|34786.3|34908.5|34813.1|34858.1|34778.1|37
1647017480000|2022-03-11 16:51:20|34905.9|34785.9|34902.1|34782.1|34907|34789.3|34900.6|34782|35
1647017490000|2022-03-11 16:51:30|34902.2|34782.2|34906.6|34786.6|34908.3|34788.3|34902.2|34782.2|31
1647017500000|2022-03-11 16:51:40|34906.4|34786.4|34900.9|34782|34907.6|34819.8|34857.5|34780|32
1647017510000|2022-03-11 16:51:50|34898.9|34781.7|34904.6|34785.4|34904.6|34820.7|34865.3|34781.3|31
1647017520000|2022-03-11 16:52:00|34903.5|34785.8|34903.2|34783.2|34905.3|34785.8|34903.2|34783.2|27
1647017530000|2022-03-11 16:52:10|34899.6|34785.6|34902.2|34782.2|34903.2|34785.9|34899.1|34781.5|34
1647017540000|2022-03-11 16:52:20|34902.5|34782.5|34902.2|34782.2|34903.8|34783.8|34901.6|34781.6|25
1647017550000|2022-03-11 16:52:30|34900.7|34782|34896.8|34776.8|34901.2|34810.7|34859.4|34776.7|27
1647017560000|2022-03-11 16:52:40|34898|34778|34899.1|34779.1|34899.1|34798.2|34848.2|34769.3|30
1647017570000|2022-03-11 16:52:50|34898.7|34778.7|34899.6|34779.6|34899.7|34779.7|34898.7|34778.7|12
1647017580000|2022-03-11 16:53:00|34899.2|34779.2|34896.3|34776.3|34899.2|34779.2|34895|34775|21
1647017590000|2022-03-11 16:53:10|34896.7|34776.7|34893.1|34773.1|34897.5|34807.6|34857.6|34773.1|21
1647017600000|2022-03-11 16:53:20|34895.2|34775.2|34900.6|34780.6|34901.3|34808.1|34858.1|34772.3|33
1647017610000|2022-03-11 16:53:30|34901.7|34781.7|34900.3|34780.3|34901.7|34783.2|34894.1|34776.9|31
1647017620000|2022-03-11 16:53:40|34901.2|34781.2|34899.3|34779.3|34901.6|34781.6|34893|34777.8|35
1647017630000|2022-03-11 16:53:50|34899.9|34779.9|34902.5|34782.5|34902.8|34782.8|34899.9|34779.9|26
1647017640000|2022-03-11 16:54:00|34856.3|34806.3|34898.3|34778.3|34900.1|34811.7|34856.3|34777.3|26
1647017650000|2022-03-11 16:54:10|34900.7|34780.7|34901.4|34781.4|34901.8|34781.8|34896.5|34776.9|33
1647017660000|2022-03-11 16:54:20|34901.2|34781.2|34900.4|34780.4|34903.3|34783.3|34899.9|34779.9|23
1647017670000|2022-03-11 16:54:30|34900.3|34780.3|34902.1|34782.1|34902.1|34829.1|34844.4|34779.2|26
1647017680000|2022-03-11 16:54:40|34902.5|34782.5|34900.8|34780.8|34902.8|34782.8|34900.8|34780.8|19
1647017690000|2022-03-11 16:54:50|34900.9|34780.9|34897.1|34782.1|34901.2|34783.6|34896.3|34780.5|21
1647017700000|2022-03-11 16:55:00|34856.6|34806.6|34898.7|34778.7|34900.1|34807|34854.8|34776.3|24
1647017710000|2022-03-11 16:55:10|34898.5|34778.5|34864.4|34814.4|34900.8|34814.9|34863.2|34778.5|17
1647017720000|2022-03-11 16:55:20|34864.1|34814.1|34901.3|34781.3|34901.7|34814.1|34864.1|34778.4|29
1647017730000|2022-03-11 16:55:30|34901.1|34781.1|34901.4|34781.4|34902.4|34782.5|34898.1|34779.8|24
1647017740000|2022-03-11 16:55:40|34901.2|34781.9|34862.1|34812.1|34901.5|34812.1|34855.2|34778.3|24
1647017750000|2022-03-11 16:55:50|34862.7|34812.7|34903.1|34783.1|34903.1|34812.9|34857.6|34778.1|13
1647017760000|2022-03-11 16:56:00|34903.2|34783.2|34903.1|34783.1|34904|34784|34902.1|34782.1|27
1647017770000|2022-03-11 16:56:10|34903|34783|34904.7|34784.7|34905.8|34817.1|34857.4|34782.7|26
1647017780000|2022-03-11 16:56:20|34904.1|34784.1|34905.1|34785.1|34906|34786|34903.9|34783.9|27
1647017790000|2022-03-11 16:56:30|34904.6|34784.6|34906.4|34786.4|34906.5|34786.5|34901.3|34783.7|24
1647017800000|2022-03-11 16:56:40|34904.2|34784.2|34906.4|34786.4|34906.5|34786.5|34904.2|34784.2|25
1647017810000|2022-03-11 16:56:50|34906.5|34786.5|34904.7|34784.7|34907.1|34787.1|34903.7|34784.4|25
1647017820000|2022-03-11 16:57:00|34905.1|34785.1|34901.5|34781.5|34905.1|34816.2|34866.2|34781.5|31
1647017830000|2022-03-11 16:57:10|34902.4|34782.4|34892.9|34775.9|34902.4|34820.5|34829.7|34775.5|28
1647017840000|2022-03-11 16:57:20|34895.1|34777.3|34900.2|34781.5|34900.2|34783.1|34893.1|34775.8|31
1647017850000|2022-03-11 16:57:30|34902.2|34782.2|34902.7|34782.7|34903.2|34783.2|34901.3|34781.3|28
1647017860000|2022-03-11 16:57:40|34903|34783|34891.9|34780.6|34908.1|34809.7|34854.7|34780.6|28
1647017870000|2022-03-11 16:57:50|34895.3|34782|34904.4|34784.4|34908.9|34811|34860.8|34781.2|30
1647017880000|2022-03-11 16:58:00|34904.6|34784.6|34901.6|34785.6|34908|34788|34898.5|34784.2|27
1647017890000|2022-03-11 16:58:10|34901.7|34786.2|34896.6|34778.6|34907.2|34787.2|34889.5|34776.6|32
1647017900000|2022-03-11 16:58:20|34895.5|34778.3|34905.4|34785.4|34906.7|34817.8|34866.5|34777.5|31
1647017910000|2022-03-11 16:58:30|34905.3|34785.5|34865.2|34815.2|34906.7|34815.4|34858.4|34784.5|24
1647017920000|2022-03-11 16:58:40|34863.9|34813.9|34901.7|34785.5|34906|34819.5|34863.9|34785.5|22
1647017930000|2022-03-11 16:58:50|34901.3|34785.9|34905.7|34785.7|34906.1|34815.6|34851.3|34774.4|34
1647017940000|2022-03-11 16:59:00|34867.3|34817.3|34908.4|34788.4|34909.4|34831.8|34849.3|34781.5|30
1647017950000|2022-03-11 16:59:10|34908.1|34788.1|34905.4|34793.1|34910.3|34823.2|34873.2|34788.1|26
1647017960000|2022-03-11 16:59:20|34905.1|34792.8|34909.4|34789.4|34910.8|34792.8|34905.1|34789|19
1647017970000|2022-03-11 16:59:30|34909.6|34789.6|34872.6|34822.6|34910.1|34822.6|34872.6|34786.7|24
1647017980000|2022-03-11 16:59:40|34908.1|34788.1|34908.8|34788.8|34909.8|34789.8|34906.4|34786.4|24
1647017990000|2022-03-11 16:59:50|34908.7|34788.7|34899.6|34787.6|34908.7|34788.7|34899.6|34783.9|28
1647018000000|2022-03-11 17:00:00|34824.7|34804.7|34908.7|34788.7|34910.5|34818.5|34824.7|34784.5|23
1647018010000|2022-03-11 17:00:10|34909.1|34789.1|34909.5|34789.5|34911.6|34791.6|34905.7|34785.7|20
1647018020000|2022-03-11 17:00:20|34907.4|34787.4|34907.5|34787.5|34909.8|34789.8|34905.3|34785.3|29
1647018030000|2022-03-11 17:00:30|34908.5|34788.6|34905.1|34785.1|34908.5|34788.6|34904.5|34784.5|20
1647018040000|2022-03-11 17:00:40|34905.6|34785.6|34867.7|34817.7|34907.9|34817.7|34867.7|34784.1|21
1647018050000|2022-03-11 17:00:50|34901.9|34785.2|34904.9|34784.9|34907.2|34824.4|34874.4|34783.6|27
1647018060000|2022-03-11 17:01:00|34903.9|34783.9|34867.2|34817.2|34907.2|34817.2|34867.2|34783.8|26
1647018070000|2022-03-11 17:01:10|34900.4|34784.6|34904.2|34784.2|34906.4|34786.4|34900.4|34782|30
1647018080000|2022-03-11 17:01:20|34904.7|34784.7|34905.6|34785.6|34906.4|34822.9|34872.9|34783.8|26
1647018090000|2022-03-11 17:01:30|34906.7|34786.7|34906|34786|34906.7|34786.7|34904.7|34784.7|19
1647018100000|2022-03-11 17:01:40|34904.7|34787.7|34908|34788|34910.4|34827.4|34873.8|34784.7|26
1647018110000|2022-03-11 17:01:50|34909.7|34789.7|34911.1|34791.1|34911.4|34791.4|34908|34788|28
1647018120000|2022-03-11 17:02:00|34911.2|34791.2|34911.7|34791.7|34912.5|34796.3|34908.7|34790.3|19
1647018130000|2022-03-11 17:02:10|34912.2|34792.2|34913.6|34793.6|34918.7|34832.7|34882.3|34789.6|37
1647018140000|2022-03-11 17:02:20|34913.4|34793.4|34912|34792|34916.5|34800.5|34911.8|34791.8|30
1647018150000|2022-03-11 17:02:30|34893.4|34843.4|35000.7|34880.7|35001.1|34912.7|34886.8|34806|38
1647018160000|2022-03-11 17:02:40|35001.5|34881.5|35011.8|34891.8|35011.8|34891.8|35001.5|34881.5|32
1647018170000|2022-03-11 17:02:50|35011.1|34891.1|35014.4|34894.4|35014.7|34894.7|35010.4|34890.4|29
1647018180000|2022-03-11 17:03:00|35013.7|34893.7|34995.5|34875.5|35013.7|34893.7|34995.2|34875.2|35
1647018190000|2022-03-11 17:03:10|34995.9|34875.9|34998.2|34878.2|35000.4|34911.3|34961.3|34875.9|33
1647018200000|2022-03-11 17:03:20|34999.7|34879.7|34999.5|34879.5|35002.5|34882.5|34997.9|34877.9|27
1647018210000|2022-03-11 17:03:30|34999.3|34879.3|34999.5|34879.5|35000.4|34880.5|34996.8|34877.7|25
1647018220000|2022-03-11 17:03:40|35000|34880|35002.3|34885.9|35004.3|34936.5|34949.7|34880|24
1647018230000|2022-03-11 17:03:50|35002.6|34886.4|34948.6|34928.6|35003.4|34930.3|34944.6|34879.3|33
1647018240000|2022-03-11 17:04:00|35001|34883|35000.5|34882.9|35002.2|34925.2|34945.2|34880|32
1647018250000|2022-03-11 17:04:10|35000.8|34882.6|34951.5|34931.5|35001.8|34931.5|34951.5|34880.8|27
1647018260000|2022-03-11 17:04:20|34951.6|34931.6|34949.2|34929.2|34955.1|34935.1|34947.3|34927.3|28
1647018270000|2022-03-11 17:04:30|34949.5|34929.5|34998.7|34878.7|34998.7|34930.7|34949|34878.7|22
1647018280000|2022-03-11 17:04:40|34998.6|34878.6|34996.9|34878.1|34999.4|34881.3|34995.7|34878.1|31
1647018290000|2022-03-11 17:04:50|34997.3|34877.3|34993.6|34878.6|34997.4|34927.1|34945.6|34876|32
1647018300000|2022-03-11 17:05:00|34996.4|34876.4|34994.6|34880.6|34999.5|34912.5|34962.5|34876.4|28
1647018310000|2022-03-11 17:05:10|34999.7|34884.1|34998.7|34878.7|35000.2|34884.4|34995.4|34877.3|25
1647018320000|2022-03-11 17:05:20|34999.9|34880|34974|34924|35000.5|34924|34966.5|34878.5|24
1647018330000|2022-03-11 17:05:30|35000.9|34882.3|35006.2|34888.8|35008.7|34922.4|34971.5|34881.6|24
1647018340000|2022-03-11 17:05:40|35007.2|34887.8|34977|34927|35007.5|34927.9|34975.7|34887.8|33
1647018350000|2022-03-11 17:05:50|34977.1|34927.1|34973.3|34923.3|35005|34939.1|34959.1|34894|24
1647018360000|2022-03-11 17:06:00|34974.9|34924.9|35014|34895|35018|34951.8|34966.8|34893.8|32
1647018370000|2022-03-11 17:06:10|35015|34895.1|34979.8|34929.8|35015|34930.2|34977.3|34893.7|32
1647018380000|2022-03-11 17:06:20|34981.3|34931.3|35010.9|34890.9|35012.5|34946.8|34966.8|34890.9|28
1647018390000|2022-03-11 17:06:30|35011.3|34891.3|34978.7|34928.7|35016|34929.8|34976.9|34888.5|36
1647018400000|2022-03-11 17:06:40|34979.6|34929.6|35009.4|34896.5|35010.4|34929.6|34974.6|34892|33
1647018410000|2022-03-11 17:06:50|35009.6|34896.8|35009.1|34897.9|35011.3|34928.8|34978.7|34895.1|33
1647018420000|2022-03-11 17:07:00|35011.1|34896|35011.5|34899.1|35016.8|34930.6|34980.5|34895.5|31
1647018430000|2022-03-11 17:07:10|35012.4|34898.4|34983.2|34933.2|35015.9|34933.9|34981.3|34895.2|33
1647018440000|2022-03-11 17:07:20|34983.1|34933.1|34985.1|34935.1|35012.9|34936.4|34982.4|34901.8|28
1647018450000|2022-03-11 17:07:30|34981.7|34931.7|34968.8|34948.8|34984|34948.8|34967.3|34931.4|24
1647018460000|2022-03-11 17:07:40|34968.7|34948.7|34986.2|34936.2|35017.2|34950.5|34968|34904.7|23
1647018470000|2022-03-11 17:07:50|34986.3|34936.3|35018.6|34907.1|35022.6|34959.1|34971.3|34902.6|23
1647018480000|2022-03-11 17:08:00|34987.5|34937.5|34970.1|34950.1|34987.8|34953.1|34970.1|34937.5|19
1647018490000|2022-03-11 17:08:10|34970.7|34950.7|34983.9|34933.9|34986.4|34951.2|34970.4|34933.7|24
1647018500000|2022-03-11 17:08:20|34983.6|34933.6|34983.5|34933.5|35016.1|34934.2|34983.4|34901.4|23
1647018510000|2022-03-11 17:08:30|34984.2|34934.2|34986.2|34936.2|34986.2|34936.2|34983.3|34933.3|24
1647018520000|2022-03-11 17:08:40|34986.1|34936.1|34969.5|34949.5|35015.4|34949.9|34966.7|34903|32
1647018530000|2022-03-11 17:08:50|34969.6|34949.6|35018.8|34905.2|35021.1|34953.3|34969.4|34902.7|31
1647018540000|2022-03-11 17:09:00|35019.4|34905.6|34989.7|34939.7|35021.1|34939.7|34988.3|34900.9|28
1647018550000|2022-03-11 17:09:10|34989|34939|34986.8|34936.8|34989|34939|34985.2|34935.2|15
1647018560000|2022-03-11 17:09:20|34986.3|34936.3|34968.3|34948.3|34986.4|34948.3|34968.3|34932.6|24
1647018570000|2022-03-11 17:09:30|34967.9|34947.9|34968.3|34948.3|34968.4|34948.4|34967.3|34947.3|22
1647018580000|2022-03-11 17:09:40|34967.9|34947.9|34984.7|34934.7|35019.1|34949.5|34967.9|34900.3|25
1647018590000|2022-03-11 17:09:50|34985.1|34935.1|34988.5|34938.5|34988.5|34938.5|34984.5|34934.5|29
1647018600000|2022-03-11 17:10:00|34988.3|34938.3|35020.8|34908.3|35029.1|34960.5|34980.5|34908.3|37
1647018610000|2022-03-11 17:10:10|35021.6|34906.9|34992.3|34942.3|35023.1|34943.6|34988.9|34906.9|27
1647018620000|2022-03-11 17:10:20|34991.9|34941.9|34998|34948|34998.7|34948.7|34991.9|34941.9|20
1647018630000|2022-03-11 17:10:30|34998.6|34948.6|34983.4|34963.4|35000.2|34966.4|34982.3|34947.7|27
1647018640000|2022-03-11 17:10:40|34983.7|34963.7|34982.7|34962.7|34998|34968.5|34982.7|34947.6|27
1647018650000|2022-03-11 17:10:50|34986|34966|34986.8|34966.8|34989.4|34969.4|34981.2|34961.2|30
1647018660000|2022-03-11 17:11:00|34984.8|34964.8|34990|34970|34995.2|34975.2|34983.1|34963.1|30
1647018670000|2022-03-11 17:11:10|34986.6|34966.6|35003.5|34953.5|35039|34972.6|34986.2|34919|28
1647018680000|2022-03-11 17:11:20|35003.2|34953.2|34988.5|34968.5|35003.7|34969.4|34987.7|34952.9|23
1647018690000|2022-03-11 17:11:30|34988.4|34968.4|34983.9|34963.9|34988.5|34968.5|34983.9|34963.9|24
1647018700000|2022-03-11 17:11:40|34984|34964|34979.8|34959.8|34984.2|34964.2|34979.5|34959.5|30
1647018710000|2022-03-11 17:11:50|34981.4|34961.4|34980.3|34960.3|34981.7|34961.7|34980.3|34960.3|25
1647018720000|2022-03-11 17:12:00|34980.7|34960.7|34983|34963|34983|34963|34979.1|34959.1|17
1647018730000|2022-03-11 17:12:10|34983.2|34963.2|34984.1|34964.1|34984.6|34964.6|34982.3|34962.3|20
1647018740000|2022-03-11 17:12:20|34977.7|34957.7|34984.1|34964.1|34990.4|34970.4|34977.7|34957.7|23
1647018750000|2022-03-11 17:12:30|34983.7|34963.7|34980.9|34960.9|34993.8|34973.8|34980.9|34960.9|23
1647018760000|2022-03-11 17:12:40|34980.7|34960.7|34984.7|34964.7|34986.7|34966.7|34979.3|34959.3|23
1647018770000|2022-03-11 17:12:50|34985.1|34965.1|34986.5|34966.5|34988.1|34968.1|34983|34963|27
1647018780000|2022-03-11 17:13:00|34987.9|34967.9|34984.4|34964.4|34991.4|34971.4|34984.2|34964.2|29
1647018790000|2022-03-11 17:13:10|34983.7|34963.7|35006.9|34886.9|35016.4|34970|34983.7|34885.3|39
1647018800000|2022-03-11 17:13:20|35008.2|34888.2|35014.3|34894.3|35017.3|34900.7|35002.4|34882.4|35
1647018810000|2022-03-11 17:13:30|35014.2|34894.2|35016.9|34896.9|35016.9|34896.9|35013.5|34893.5|32
1647018820000|2022-03-11 17:13:40|35016.8|34896.8|35021.3|34901.3|35022.9|34904.3|35016.8|34896.8|26
1647018830000|2022-03-11 17:13:50|35021.1|34901.1|35017.3|34906.7|35021.3|34960.8|34972.8|34900.6|26
1647018840000|2022-03-11 17:14:00|35021.8|34907.2|35024.5|34904.5|35028.9|34957.5|34973.8|34904.5|35
1647018850000|2022-03-11 17:14:10|35024.2|34904.2|35022.1|34909.7|35024.2|34941|34990.5|34903.7|35
1647018860000|2022-03-11 17:14:20|35021.8|34909.5|35022.7|34906.6|35024|34909.5|35021.8|34906.1|33
1647018870000|2022-03-11 17:14:30|35021.8|34906.5|34992.7|34942.7|35022.3|34943.3|34991.8|34906.3|32
1647018880000|2022-03-11 17:14:40|34992.6|34942.6|34985.3|34935.3|34992.7|34942.7|34983.4|34933.4|26
1647018890000|2022-03-11 17:14:50|34984.7|34934.7|35012.2|34892.2|35016.2|34935.4|34984.7|34890.9|22
1647018900000|2022-03-11 17:15:00|35012.5|34892.5|35014.9|34894.9|35015.4|34901.6|35011.1|34891.1|28
1647018910000|2022-03-11 17:15:10|35015.2|34895.5|35013.3|34893.3|35015.2|34895.5|35013.1|34893.1|23
1647018920000|2022-03-11 17:15:20|35013.4|34893.4|35005.8|34893.1|35013.5|34924.5|34974.5|34889.5|26
1647018930000|2022-03-11 17:15:30|34974.5|34924.5|35020.1|34900.1|35024.1|34934.6|34974.5|34891.8|30
1647018940000|2022-03-11 17:15:40|35019.9|34899.9|35021.5|34901.5|35023|34903|35019.9|34899.9|25
1647018950000|2022-03-11 17:15:50|35020.8|34900.8|35020.8|34900.8|35021.4|34901.4|35019.7|34899.7|23
1647018960000|2022-03-11 17:16:00|35021.2|34901.2|35019|34899|35021.2|34901.2|35011.8|34891.8|23
1647018970000|2022-03-11 17:16:10|35018.3|34898.3|35018.7|34898.7|35018.7|34898.9|35015.3|34895.3|17
1647018980000|2022-03-11 17:16:20|35019|34899|35018.7|34898.7|35019.3|34899.3|35017.6|34897.6|19
1647018990000|2022-03-11 17:16:30|35020.3|34900.3|35020.6|34900.6|35022.8|34902.8|35018.5|34898.5|16
1647019000000|2022-03-11 17:16:40|35020.1|34900.1|35022.2|34902.2|35022.2|34902.2|35019.7|34899.7|20
1647019010000|2022-03-11 17:16:50|35022|34902|35019.7|34899.7|35023.9|34903.9|35019.7|34899.7|14
1647019020000|2022-03-11 17:17:00|35020.2|34900.2|35020.9|34900.9|35021|34901|35019|34899|16
1647019030000|2022-03-11 17:17:10|35020.3|34900.3|35017.4|34897.4|35020.9|34900.9|35016.8|34896.8|20
1647019040000|2022-03-11 17:17:20|35017|34897|35016.9|34896.9|35018|34898|35013|34893|27
1647019050000|2022-03-11 17:17:30|35016.7|34896.7|35015|34895|35018.5|34898.5|35014.4|34894.4|27
1647019060000|2022-03-11 17:17:40|35014.8|34894.8|35017.4|34897.4|35017.5|34897.5|35014.5|34894.5|21
1647019070000|2022-03-11 17:17:50|35018.2|34898.2|35015.1|34895.1|35021.4|34901.4|35015.1|34895.1|17
1647019080000|2022-03-11 17:18:00|35015.2|34895.2|35014.8|34894.8|35016.7|34896.7|35014.2|34894.2|24
1647019090000|2022-03-11 17:18:10|35014.7|34894.7|35015.9|34895.9|35019.3|34899.3|35013.4|34893.4|27
1647019100000|2022-03-11 17:18:20|35017.2|34897.2|35018|34898|35019.5|34899.5|35016.3|34896.3|36
1647019110000|2022-03-11 17:18:30|35024|34906.8|35026.3|34906.3|35026.4|34948.5|34995.1|34899.2|22
1647019120000|2022-03-11 17:18:40|35026.6|34908.4|35020.6|34900.6|35028.9|34915.2|35020.6|34900.6|22
1647019130000|2022-03-11 17:18:50|35020.2|34900.2|35020.3|34900.3|35021.8|34901.8|35020.2|34900.2|18
1647019140000|2022-03-11 17:19:00|35020.7|34900.7|35023.6|34903.6|35024.1|34904.1|35020.7|34900.7|21
1647019150000|2022-03-11 17:19:10|35023.7|34903.7|35029.5|34909.5|35029.5|34909.5|35022.5|34902.5|20
1647019160000|2022-03-11 17:19:20|35026.6|34906.6|35026.7|34906.7|35029.4|34909.4|35024.8|34904.8|28
1647019170000|2022-03-11 17:19:30|35027|34907|35024.7|34904.7|35027|34907|35023.4|34903.4|22
1647019180000|2022-03-11 17:19:40|35024.8|34904.8|35020.5|34900.5|35025.3|34905.3|35018.7|34898.7|24
1647019190000|2022-03-11 17:19:50|35020.8|34900.8|35020.2|34900.2|35021.7|34901.7|35018.2|34898.2|24
1647019200000|2022-03-11 17:20:00|35019.8|34899.8|35022.6|34902.6|35024.4|34904.4|35019.8|34899.8|36
1647019210000|2022-03-11 17:20:10|35027.3|34907.3|35021.9|34901.9|35027.3|34954.1|34968.8|34900.3|22
1647019220000|2022-03-11 17:20:20|35016.7|34899|35019.3|34899.3|35019.4|34900.5|35015.1|34898.1|20
1647019230000|2022-03-11 17:20:30|35019.4|34899.4|35017.8|34897.8|35019.4|34899.4|35017.8|34897.8|15
1647019240000|2022-03-11 17:20:40|35015.4|34897.1|35019.5|34899.5|35019.5|34902.7|35014.4|34897|17
1647019250000|2022-03-11 17:20:50|35019.3|34899.3|35020.6|34900.6|35021.4|34901.4|35019.3|34899.3|20
1647019260000|2022-03-11 17:21:00|35019.9|34899.9|35031.8|34911.8|35031.8|34911.8|35019.7|34899.9|22
1647019270000|2022-03-11 17:21:10|35024.6|34904.6|35020.7|34900.7|35025.1|34905.1|35013.4|34894.5|24
1647019280000|2022-03-11 17:21:20|35026.2|34906.2|35026.6|34906.6|35028|34908|35025.3|34905.3|20
1647019290000|2022-03-11 17:21:30|35026.1|34906.1|35030.1|34910.1|35035.2|34915.2|35026.1|34906.1|20
1647019300000|2022-03-11 17:21:40|35029.5|34909.5|35032.8|34912.8|35033|34948.3|34997.7|34903.1|18
1647019310000|2022-03-11 17:21:50|35031.7|34911.7|35032.2|34912.2|35035|34915|35029.8|34909.8|22
1647019320000|2022-03-11 17:22:00|35031.8|34911.8|35033.4|34913.4|35036.3|34916.3|35031.7|34911.7|19
1647019330000|2022-03-11 17:22:10|35033|34913|35041|34921|35043.6|34963.7|35013.7|34913|23
1647019340000|2022-03-11 17:22:20|35042|34922|35039.3|34919.3|35042.7|34925.3|35037.5|34917.5|21
1647019350000|2022-03-11 17:22:30|35039.5|34919.5|35037.7|34917.7|35043.1|34923.1|35037.5|34917.5|18
1647019360000|2022-03-11 17:22:40|35037.6|34917.6|35037|34917|35042.6|34963.4|35013.4|34916.7|20
1647019370000|2022-03-11 17:22:50|35037.4|34917.4|35035.9|34915.9|35038.8|34918.8|35035.4|34915.4|21
1647019380000|2022-03-11 17:23:00|35018.4|34898.4|35031.8|34911.8|35040.4|34920.7|35018.4|34898.4|22
1647019390000|2022-03-11 17:23:10|35032.1|34912.1|35032.1|34912.1|35034.1|34914.1|35031.6|34911.6|17
1647019400000|2022-03-11 17:23:20|35032|34912|35034.8|34914.8|35037.6|34917.6|35031.6|34911.6|19
1647019410000|2022-03-11 17:23:30|35034.9|34914.9|35040.3|34920.3|35042.4|34927.1|35034.9|34914.9|25
1647019420000|2022-03-11 17:23:40|35039.9|34919.9|35041|34921|35041.2|34921.2|35039.7|34919.7|21
1647019430000|2022-03-11 17:23:50|35040.8|34920.8|35031.3|34911.3|35043.3|34962.1|35001.8|34903.8|26
1647019440000|2022-03-11 17:24:00|35040.2|34920.2|35041.6|34922.9|35042.9|34922.9|35027.8|34907.8|25
1647019450000|2022-03-11 17:24:10|35035.6|34922.2|35044|34924|35044.1|34926.9|35035.6|34919.7|27
1647019460000|2022-03-11 17:24:20|35043.1|34924.9|35040.9|34920.9|35043.1|34924.9|35040.9|34920.9|21
1647019470000|2022-03-11 17:24:30|35040.3|34920.3|35038.8|34918.8|35040.4|34952.3|34997.2|34909|30
1647019480000|2022-03-11 17:24:40|35038.1|34918.1|35040.4|34920.4|35041.6|34921.6|35038.1|34918.1|22
1647019490000|2022-03-11 17:24:50|35041.2|34921.2|35039|34919|35041.2|34922|35035.8|34917.7|20
1647019500000|2022-03-11 17:25:00|35039.3|34919.3|35045.7|34929.1|35048.4|34930.9|35039.2|34919.2|16
1647019510000|2022-03-11 17:25:10|35047.4|34927.4|35046.5|34926.5|35047.4|34929.6|35042.8|34922.8|24
1647019520000|2022-03-11 17:25:20|35046.4|34926.4|35043.1|34923.1|35046.4|34926.4|35040.3|34920.3|21
1647019530000|2022-03-11 17:25:30|35043.2|34923.2|35043.3|34923.3|35043.9|34923.9|35042.1|34922.1|27
1647019540000|2022-03-11 17:25:40|35042.8|34922.8|35042.9|34922.9|35043.3|34923.3|35041.2|34921.2|24
1647019550000|2022-03-11 17:25:50|35043.1|34923.1|35056.1|34937.4|35056.1|34937.4|35042.4|34922.4|24
1647019560000|2022-03-11 17:26:00|35051.3|34931.3|35046.4|34926.4|35051.3|34931.3|35044.7|34924.7|25
1647019570000|2022-03-11 17:26:10|35045.9|34925.9|35066.8|34946.8|35067.6|34986.3|35036.3|34925.4|27
1647019580000|2022-03-11 17:26:20|35066.3|34946.3|35069.8|34949.8|35070.9|34952.7|35065.8|34945.8|27
1647019590000|2022-03-11 17:26:30|35070.5|34950.5|35069.6|34953.4|35070.5|34986.3|35035.9|34949.8|24
1647019600000|2022-03-11 17:26:40|35071.3|34951.8|35069.3|34949.3|35071.4|34952.3|35068.9|34948.9|23
1647019610000|2022-03-11 17:26:50|35069|34949|35000|34980|35071.6|34980|35000|34934.2|29
1647019620000|2022-03-11 17:27:00|35003.5|34983.5|35000.5|34980.5|35014.9|34994.9|34999.1|34963.2|39
1647019630000|2022-03-11 17:27:10|35000.8|34980.8|35005.3|34985.3|35008.1|34988.1|35000.3|34980.3|40
1647019640000|2022-03-11 17:27:20|35004|34984|35005.6|34985.6|35008|34988|35001.1|34981.1|34
1647019650000|2022-03-11 17:27:30|35005.5|34985.5|35004.5|34984.5|35009.3|34989.3|34999.4|34979.4|39
1647019660000|2022-03-11 17:27:40|35004.6|34984.6|35005|34985|35007|34987|35000.9|34980.9|38
1647019670000|2022-03-11 17:27:50|35003.9|34983.9|35038.9|34988.9|35070.2|35005.5|35000.7|34950.9|38
1647019680000|2022-03-11 17:28:00|35071|34957.1|35026.6|35006.6|35072|35008.2|35024.7|34955.4|33
1647019690000|2022-03-11 17:28:10|35022.7|35002.7|35039.6|34989.6|35071.7|35006.8|35022.7|34954.4|25
1647019700000|2022-03-11 17:28:20|35073.1|34959.5|35073.1|34953.1|35073.1|34989|35038.4|34952.8|20
1647019710000|2022-03-11 17:28:30|35072.8|34952.8|35071.3|34958.6|35073.1|34990.8|35040.4|34950.3|19
1647019720000|2022-03-11 17:28:40|35072.6|34956.2|35026.2|35006.2|35073.2|35012.1|35026.2|34956.2|17
1647019730000|2022-03-11 17:28:50|35027.3|35007.3|35036.5|34986.5|35068.8|35007.9|35021.4|34955.8|21
1647019740000|2022-03-11 17:29:00|35036.6|34986.6|35043|34993|35067.4|34994|35036.4|34956.1|18
1647019750000|2022-03-11 17:29:10|35042|34992|35039.4|34989.4|35043|34993|35039.3|34989.3|21
1647019760000|2022-03-11 17:29:20|35040|34990|35037.7|34987.7|35067.8|35015|35021.9|34957.6|19
1647019770000|2022-03-11 17:29:30|35037.6|34987.6|35038.6|34988.6|35069.7|34988.6|35037.1|34955.4|16
1647019780000|2022-03-11 17:29:40|35038.2|34988.2|35031.6|35011.6|35069.8|35013.2|35029.9|34959.5|24
1647019790000|2022-03-11 17:29:50|35075.5|34963.4|35071.4|34954.4|35075.5|34995.4|35045.4|34953.5|25
1647019800000|2022-03-11 17:30:00|35073|34953|35075.1|34957.2|35075.3|34993.7|35043.5|34953|21
1647019810000|2022-03-11 17:30:10|35075.3|34957.4|35074.8|34954.8|35076|34958.6|35074.5|34954.6|21
1647019820000|2022-03-11 17:30:20|35073.6|34955.8|35073.6|34958.6|35075.4|34995.1|35044.6|34954.2|19
1647019830000|2022-03-11 17:30:30|35073.1|34957.9|35039.6|34989.6|35073.5|34990.6|35039.2|34957.9|19
1647019840000|2022-03-11 17:30:40|35040.1|34990.1|35044.7|34994.7|35078.2|35004|35039.3|34962.1|17
1647019850000|2022-03-11 17:30:50|35078.8|34966.5|35050.5|35000.5|35078.8|35000.5|35045.3|34963.4|23
1647019860000|2022-03-11 17:31:00|35051.4|35001.4|35049.4|34999.4|35051.6|35001.6|35049.3|34999.3|18
1647019870000|2022-03-11 17:31:10|35051|35001|35041.3|34991.3|35051|35001|35040.6|34990.6|10
1647019880000|2022-03-11 17:31:20|35041.4|34991.4|35033.8|35013.8|35041.4|35013.8|35033.8|34990.7|11
1647019890000|2022-03-11 17:31:30|35033.1|35013.1|35075.5|34963.2|35079.7|35013.2|35025.9|34963.2|15
1647019900000|2022-03-11 17:31:40|35080.3|34964.4|35046|34996|35080.6|34998.1|35045.9|34962|23
1647019910000|2022-03-11 17:31:50|35076.9|34965.3|35047.6|34997.6|35077.9|34997.6|35044.9|34963.2|26
1647019920000|2022-03-11 17:32:00|35050|35000|35085.8|34973.9|35087.5|35007.1|35050|34972.5|28
1647019930000|2022-03-11 17:32:10|35085.7|34973|35084.4|34972.3|35089.2|35004.7|35053.1|34967.8|21
1647019940000|2022-03-11 17:32:20|35053.6|35003.6|35082.6|34971.9|35086.2|35004|35053.3|34971.2|23
1647019950000|2022-03-11 17:32:30|35052.4|35002.4|35085.6|34970.6|35085.6|35003.2|35052.4|34970.6|16
1647019960000|2022-03-11 17:32:40|35084.9|34972.6|35039.8|35019.8|35087.2|35026.2|35039.7|34972|20
1647019970000|2022-03-11 17:32:50|35039.6|35019.6|35055.1|35005.1|35085|35022.1|35039.4|34971.9|26
1647019980000|2022-03-11 17:33:00|35056.2|35006.2|35082.1|34966.2|35085.2|35006.2|35050|34965.1|20
1647019990000|2022-03-11 17:33:10|35081.6|34965.7|35082.1|34963.4|35088.7|35003.4|35048.8|34961.7|17
1647020000000|2022-03-11 17:33:20|35082.5|34962.5|35048.1|34998.1|35083.3|34998.9|35047.2|34961.6|25
1647020010000|2022-03-11 17:33:30|35047.9|34997.9|35082.7|34971.5|35084.5|35000.1|35047.6|34967.5|22
1647020020000|2022-03-11 17:33:40|35083|34971.3|35056.5|35006.5|35084.5|35008.2|35052|34971.3|18
1647020030000|2022-03-11 17:33:50|35056.6|35006.6|35047|34997|35056.6|35006.6|35046.7|34996.7|13
1647020040000|2022-03-11 17:34:00|35081.2|34961.6|35082.1|34962.1|35082.1|34964.4|35078.7|34960.9|15
1647020050000|2022-03-11 17:34:10|35081.9|34961.9|35050.6|35000.6|35082.2|35002.5|35050.5|34961.8|14
1647020060000|2022-03-11 17:34:20|35050.2|35000.2|35080.8|34969.2|35082.6|35000.3|35050.1|34966.5|13
1647020070000|2022-03-11 17:34:30|35083.7|34969.6|35083.5|34971.6|35083.7|35006.8|35054.4|34969.6|26
1647020080000|2022-03-11 17:34:40|35082.7|34970.9|35084|34972.2|35084.1|35002.3|35052.1|34970.2|15
1647020090000|2022-03-11 17:34:50|35084.6|34972.3|35083.5|34973|35087.3|35005.9|35052.9|34967|22
1647020100000|2022-03-11 17:35:00|35084.1|34971.1|35084.2|34970.9|35086.5|35003.8|35053.8|34970.9|17
1647020110000|2022-03-11 17:35:10|35083.8|34970.5|35088|34973.7|35088.2|35004.8|35052.3|34970.5|15
1647020120000|2022-03-11 17:35:20|35086.3|34973.4|35043.5|35023.5|35086.3|35026.1|35042.3|34973.4|28
1647020130000|2022-03-11 17:35:30|35043.7|35023.7|35086|34974.5|35087.3|35025.2|35042.5|34974.1|25
1647020140000|2022-03-11 17:35:40|35086.9|34973.5|35054|35004|35086.9|35009.8|35052.9|34969.7|20
1647020150000|2022-03-11 17:35:50|35053.6|35003.6|35053.3|35003.3|35083|35021.6|35041.6|34968|22
1647020160000|2022-03-11 17:36:00|35054|35004|35053|35003|35054.1|35004.1|35050.8|35000.8|26
1647020170000|2022-03-11 17:36:10|35053.4|35003.4|35047.4|34997.4|35084.4|35005.1|35047.4|34969.2|23
1647020180000|2022-03-11 17:36:20|35077.7|34967.4|35079.3|34964.9|35080.9|34997.2|35047|34964.9|23
1647020190000|2022-03-11 17:36:30|35079.6|34965.2|35058.8|35008.8|35079.6|35010.5|35054.1|34965.2|25
1647020200000|2022-03-11 17:36:40|35056.9|35006.9|35039.5|35019.5|35059.6|35028.5|35026.6|35006.2|35
1647020210000|2022-03-11 17:36:50|35037.4|35017.4|35044|35024|35045.6|35025.6|35028.3|35008.3|28
1647020220000|2022-03-11 17:37:00|35034|35014|35042.5|35022.5|35042.5|35022.5|35026.2|35006.2|32
1647020230000|2022-03-11 17:37:10|35042.9|35022.9|35052.5|35032.5|35065.7|35040.5|35038.9|35015.7|35
1647020240000|2022-03-11 17:37:20|35046.7|35026.7|35049.4|35029.4|35057.8|35037.8|35046.2|35026.2|35
1647020250000|2022-03-11 17:37:30|35049.1|35029.1|35026.9|35006.9|35070.8|35034.3|35025.9|34960.6|31
1647020260000|2022-03-11 17:37:40|35026.6|35006.6|35026.7|35006.7|35028.4|35008.4|35023.6|35003.6|30
1647020270000|2022-03-11 17:37:50|35026.1|35006.1|35042.4|35022.4|35045.8|35025.8|35024.9|35004.9|27
1647020280000|2022-03-11 17:38:00|35042.5|35022.5|35038.4|35018.4|35051.5|35031.5|35033.8|35013.8|29
1647020290000|2022-03-11 17:38:10|35037.9|35017.9|35039.4|35019.4|35040.8|35020.8|35037.9|35017.9|26
1647020300000|2022-03-11 17:38:20|35040.4|35020.4|35050.9|35030.9|35095.8|35033.2|35035.8|34975.8|31
1647020310000|2022-03-11 17:38:30|35049.3|35029.3|35036.8|35016.8|35054.4|35034.4|35032.7|35012.7|37
1647020320000|2022-03-11 17:38:40|35036.3|35016.3|35039.5|35019.5|35044.7|35024.7|35035.7|35015.7|30
1647020330000|2022-03-11 17:38:50|35041.3|35021.3|35036.6|35016.6|35042|35022|35035.7|35015.7|25
1647020340000|2022-03-11 17:39:00|35035.7|35015.7|35047.9|35027.9|35047.9|35027.9|35035.5|35015.5|20
1647020350000|2022-03-11 17:39:10|35048.1|35028.1|35046.5|35026.5|35049.1|35029.1|35045.5|35025.5|20
1647020360000|2022-03-11 17:39:20|35046.6|35026.6|35051.8|35031.8|35052.1|35032.1|35046.6|35026.6|23
1647020370000|2022-03-11 17:39:30|35049.8|35029.8|35045.6|35025.6|35059.6|35039.6|35045.6|35025.6|25
1647020380000|2022-03-11 17:39:40|35054.1|35034.1|35053.7|35033.7|35057.4|35037.4|35045.6|35025.6|25
1647020390000|2022-03-11 17:39:50|35054.2|35034.2|35045.7|35025.7|35054.9|35034.9|35042.9|35022.9|22
1647020400000|2022-03-11 17:40:00|35045.8|35025.8|35044.8|35024.8|35048.8|35028.8|35043.5|35023.5|22
1647020410000|2022-03-11 17:40:10|35044.4|35024.4|35040.6|34990.6|35044.8|35024.8|35025.9|34989.4|22
1647020420000|2022-03-11 17:40:20|35040.2|34990.2|35040.7|35020.7|35072.9|35022.6|35038.2|34953.5|26
1647020430000|2022-03-11 17:40:30|35040.8|35020.8|35040.8|35020.8|35042.6|35022.6|35040.2|35020.2|24
1647020440000|2022-03-11 17:40:40|35039.6|35019.6|35045.1|35025.1|35046.6|35026.6|35038.9|35018.9|24
1647020450000|2022-03-11 17:40:50|35042.4|35022.4|35039.2|35019.2|35042.4|35022.4|35037.9|35017.9|22
1647020460000|2022-03-11 17:41:00|35038.6|35018.6|35041.6|35021.6|35044.1|35024.1|35038.6|35018.6|22
1647020470000|2022-03-11 17:41:10|35040|35020|35043|35023|35043.6|35023.6|35037.9|35017.9|18
1647020480000|2022-03-11 17:41:20|35037.4|35017.4|35037.3|35017.3|35037.7|35017.7|35036.8|35016.8|12
1647020490000|2022-03-11 17:41:30|35041.7|35021.7|35033.9|35013.9|35041.7|35021.7|35033.5|35013.5|17
1647020500000|2022-03-11 17:41:40|35034.1|35014.1|35040.7|35020.7|35047.8|35027.8|35034.1|35014.1|20
1647020510000|2022-03-11 17:41:50|35038.4|35018.4|35042.9|35022.9|35045|35025|35038.4|35018.4|21
1647020520000|2022-03-11 17:42:00|35042.5|35022.5|35040.3|35020.3|35043.3|35023.3|35040.3|35020.3|25
1647020530000|2022-03-11 17:42:10|35040.2|35020.2|35034.1|35014.1|35041.5|35021.5|35031.7|35011.7|20
1647020540000|2022-03-11 17:42:20|35036|35016|35037|35017|35037.8|35017.8|35030.5|35010.5|29
1647020550000|2022-03-11 17:42:30|35039|35019|35038|35018|35044.6|35024.6|35032.7|35012.7|25
1647020560000|2022-03-11 17:42:40|35037.1|35017.1|35036.1|35016.1|35040.8|35020.8|35033.6|35013.6|24
1647020570000|2022-03-11 17:42:50|35036.4|35016.4|35039.8|35019.8|35041.1|35021.1|35035.5|35015.5|17
1647020580000|2022-03-11 17:43:00|35039.1|35019.1|35043.7|35023.7|35045.8|35025.8|35039.1|35019.1|21
1647020590000|2022-03-11 17:43:10|35043.6|35023.6|35034.1|35014.1|35043.6|35023.6|35031.8|35011.8|25
1647020600000|2022-03-11 17:43:20|35033.9|35013.9|35026.9|34976.9|35060.1|35020.8|35013.4|34940.5|36
1647020610000|2022-03-11 17:43:30|35056.2|34944.1|35055.9|34935.9|35057.6|34976.1|35021.1|34931|37
1647020620000|2022-03-11 17:43:40|35052.5|34932.5|35041.1|34991.1|35071.6|35006.9|35025|34932.2|35
1647020630000|2022-03-11 17:43:50|35041.5|34991.5|35026.1|35006.1|35068|35009.2|35025.6|34957.2|20
1647020640000|2022-03-11 17:44:00|35027.1|35007.1|35027.6|35007.6|35032.3|35012.3|35025.4|35005.4|17
1647020650000|2022-03-11 17:44:10|35027.8|35007.8|35028|35008|35032.4|35012.4|35026.5|35006.5|22
1647020660000|2022-03-11 17:44:20|35028.5|35008.5|35030.6|35010.6|35032.2|35012.2|35027|35007|22
1647020670000|2022-03-11 17:44:30|35029.8|35009.8|35029.9|35009.9|35032.4|35012.4|35025|35005|22
1647020680000|2022-03-11 17:44:40|35029.1|35009.1|35032.9|35012.9|35040.7|35020.7|35029.1|35009.1|20
1647020690000|2022-03-11 17:44:50|35033.7|35013.7|35057.8|34941.3|35057.8|35014.1|35012.3|34941.3|30
1647020700000|2022-03-11 17:45:00|35024.9|34974.9|35056.3|34945.7|35057.7|34976.1|35024.9|34936.8|25
1647020710000|2022-03-11 17:45:10|35025.9|34975.9|35051.5|34931.5|35059.2|34975.9|35025.9|34925.9|35
1647020720000|2022-03-11 17:45:20|35050.5|34930.5|35035.5|34915.5|35051.2|34931.2|35035.5|34915.5|35
1647020730000|2022-03-11 17:45:30|35038.5|34918.5|35056.3|34936.3|35062.6|34942.6|35038.5|34918.5|36
1647020740000|2022-03-11 17:45:40|35056.8|34936.8|35071.5|34951.5|35077.3|34957.3|35048.4|34928.4|36
1647020750000|2022-03-11 17:45:50|35070.1|34950.1|35038.8|34988.8|35073.5|34992.4|35038.7|34949.7|36
1647020760000|2022-03-11 17:46:00|35041.9|34991.9|35037|34987|35042.3|34992.3|35037|34987|20
1647020770000|2022-03-11 17:46:10|35036.8|34986.8|35066.5|34954.4|35067.1|34987.8|35036.4|34954.4|20
1647020780000|2022-03-11 17:46:20|35066.4|34954.3|35030.7|34980.7|35067.1|34986.1|35030.7|34952.6|21
1647020790000|2022-03-11 17:46:30|35031.3|34981.3|35034.9|34984.9|35066.6|35009.9|35022.1|34945.3|30
1647020800000|2022-03-11 17:46:40|35033.6|34983.6|35031.9|34981.9|35034.6|34984.6|35031.7|34981.7|23
1647020810000|2022-03-11 17:46:50|35031.1|34981.1|35031.4|34981.4|35035.7|34985.7|35031.1|34981.1|22
1647020820000|2022-03-11 17:47:00|35031.5|34981.5|35024|35004|35039.2|35004|35024|34981.5|20
1647020830000|2022-03-11 17:47:10|35024.1|35004.1|35020.6|35000.6|35024.1|35004.1|35018.4|34998.4|24
1647020840000|2022-03-11 17:47:20|35020.4|35000.4|35022.9|35002.9|35026.8|35006.8|35020.4|35000.4|18
1647020850000|2022-03-11 17:47:30|35015|34995|35018.5|34998.5|35018.5|34998.5|35013.2|34993.2|19
1647020860000|2022-03-11 17:47:40|35017.7|34997.7|35020|35000|35025.2|35005.2|35017.7|34997.7|17
1647020870000|2022-03-11 17:47:50|35021.1|35001.1|35021.2|35001.2|35022.1|35002.1|35016.6|34996.6|25
1647020880000|2022-03-11 17:48:00|35020.3|35000.3|35027.2|34977.2|35057.8|35000.8|35011.2|34935.5|23
1647020890000|2022-03-11 17:48:10|35027.1|34977.1|35016.4|34996.4|35054.8|34996.4|35016.4|34942.9|19
1647020900000|2022-03-11 17:48:20|35016.2|34996.2|35048.2|34928.2|35050.3|34996.2|35012.6|34922.6|32
1647020910000|2022-03-11 17:48:30|35048.1|34928.1|35052|34935.5|35052.5|34969.4|35019.1|34928.1|30
1647020920000|2022-03-11 17:48:40|35051.7|34935.7|35029.7|34909.7|35051.8|34935.7|35028.5|34908.5|36
1647020930000|2022-03-11 17:48:50|35028.4|34908.4|35030.9|34910.9|35032.6|34912.6|35027|34907|31
1647020940000|2022-03-11 17:49:00|35030.1|34910.1|35033.6|34913.6|35037.1|34917.1|35027.6|34907.6|33
1647020950000|2022-03-11 17:49:10|35035.1|34915.1|35031.1|34911.1|35035.1|34915.1|35029.4|34909.4|30
1647020960000|2022-03-11 17:49:20|35030.9|34910.9|35031.2|34911.2|35032.4|34912.4|35027.4|34907.4|28
1647020970000|2022-03-11 17:49:30|35029.8|34909.8|35017.4|34897.4|35032.1|34912.1|35015.9|34895.9|22
1647020980000|2022-03-11 17:49:40|35016.8|34896.8|35022|34902|35026.1|34906.1|35016.3|34896.3|26
1647020990000|2022-03-11 17:49:50|35023.6|34903.6|35023.8|34903.8|35023.9|34903.9|35021.1|34901.1|25
1647021000000|2022-03-11 17:50:00|35021.5|34901.5|35047.9|34927.9|35051.1|34931.1|35021.5|34901.5|33
1647021010000|2022-03-11 17:50:10|35046.3|34926.3|35041.3|34921.3|35046.3|34926.3|35040.9|34920.9|30
1647021020000|2022-03-11 17:50:20|35048.2|34928.2|35051.6|34931.6|35053|34933|35048.2|34928.2|25
1647021030000|2022-03-11 17:50:30|35051.9|34931.9|35053.6|34933.6|35056|34936|35051.8|34931.8|19
1647021040000|2022-03-11 17:50:40|35053.5|34933.5|35050.7|34930.7|35054.3|34934.3|35050.5|34930.5|18
1647021050000|2022-03-11 17:50:50|35050.6|34930.6|35048.6|34928.6|35057.8|34937.8|35047.3|34927.3|17
1647021060000|2022-03-11 17:51:00|35048.8|34928.8|35048.5|34928.5|35049.7|34929.7|35047.5|34927.5|19
1647021070000|2022-03-11 17:51:10|35049.1|34929.1|35050.7|34930.7|35057.7|34937.7|35048.9|34928.9|22
1647021080000|2022-03-11 17:51:20|35050.5|34930.5|35052.2|34932.2|35053.7|34933.7|35050.5|34930.5|19
1647021090000|2022-03-11 17:51:30|35053.5|34933.5|35049|34929|35053.5|34933.5|35048.4|34928.4|11
1647021100000|2022-03-11 17:51:40|35049.1|34929.1|35049.5|34929.5|35066.3|34946.3|35049.1|34929.1|20
1647021110000|2022-03-11 17:51:50|35049.4|34929.4|35051.2|34931.2|35051.2|34931.2|35049.4|34929.4|16
1647021120000|2022-03-11 17:52:00|35051.3|34931.3|35052.9|34932.9|35053.4|34933.4|35050|34930|22
1647021130000|2022-03-11 17:52:10|35053.7|34933.7|35059.7|34939.7|35063.9|34943.9|35053.7|34933.7|23
1647021140000|2022-03-11 17:52:20|35058|34938|35059.8|34939.8|35059.9|34939.9|35057.4|34937.4|16
1647021150000|2022-03-11 17:52:30|35056.4|34936.4|35056|34936|35060|34995|35045|34934.9|21
1647021160000|2022-03-11 17:52:40|35055.9|34935.9|35055.5|34935.5|35058.2|34938.2|35055.3|34935.3|20
1647021170000|2022-03-11 17:52:50|35055.4|34935.4|35054.9|34934.9|35068.2|34948.2|35053.9|34933.9|22
1647021180000|2022-03-11 17:53:00|35053.8|34933.8|35055.2|34935.2|35056.4|34936.4|35053.8|34933.8|22
1647021190000|2022-03-11 17:53:10|35055.3|34935.3|35057|34937|35057.5|34937.5|35055.3|34935.3|12
1647021200000|2022-03-11 17:53:20|35056.9|34936.9|35059.7|34939.7|35061.1|34941.1|35055.5|34935.5|23
1647021210000|2022-03-11 17:53:30|35057.8|34937.8|35078.2|34958.2|35078.2|34958.2|35057.8|34937.8|15
1647021220000|2022-03-11 17:53:40|35079|34959|35072.7|34952.7|35079|34959|35069.6|34949.6|30
1647021230000|2022-03-11 17:53:50|35071.9|34951.9|35069.3|34949.3|35071.9|34951.9|35068.2|34948.2|19
1647021240000|2022-03-11 17:54:00|35069.6|34949.6|35069.2|34949.2|35072.4|34952.4|35068.4|34948.4|24
1647021250000|2022-03-11 17:54:10|35065.4|34945.4|35064.7|34944.7|35065.5|34945.5|35064.5|34944.5|16
1647021260000|2022-03-11 17:54:20|35064.6|34944.6|35066.1|34946.1|35066.1|34946.1|35063.7|34943.7|8
1647021270000|2022-03-11 17:54:30|35065.7|34945.7|35069.1|34949.1|35072.4|34956|35065.7|34945.7|16
1647021280000|2022-03-11 17:54:40|35068.9|34948.9|35068.2|34948.2|35072.3|34952.3|35068.2|34948.2|24
1647021290000|2022-03-11 17:54:50|35070.8|34950.8|35073.7|34953.9|35074.1|34997.7|35044.4|34948.3|18
1647021300000|2022-03-11 17:55:00|35073.3|34954.2|35073.1|34953.1|35073.8|34954.3|35072.7|34952.7|20
1647021310000|2022-03-11 17:55:10|35073.4|34953.4|35071.8|34951.8|35073.7|34953.7|35070.9|34950.9|18
1647021320000|2022-03-11 17:55:20|35071.9|34951.9|35075.3|34955.3|35076.5|34959|35071.3|34951.3|22
1647021330000|2022-03-11 17:55:30|35074.8|34954.8|35072.4|34952.4|35075.4|34956|35071.8|34951.8|21
1647021340000|2022-03-11 17:55:40|35072.9|34952.9|35077.6|34961|35077.6|34962.7|35072.3|34952.3|20
1647021350000|2022-03-11 17:55:50|35077.4|34960.6|35078.1|34959.2|35078.8|34998.8|35048.2|34957|21
1647021360000|2022-03-11 17:56:00|35075.1|34955.1|35074.8|34954.8|35075.7|34955.7|35073.9|34953.9|25
1647021370000|2022-03-11 17:56:10|35074.4|34954.4|35076.7|34956.7|35077|34957|35074.4|34954.4|22
1647021380000|2022-03-11 17:56:20|35076.6|34956.6|35083.2|34963.2|35083.2|34964.4|35076.4|34956.4|20
1647021390000|2022-03-11 17:56:30|35083.4|34963.4|35085.3|34969.5|35086.1|35007|35053.5|34962.8|28
1647021400000|2022-03-11 17:56:40|35084|34967.8|35083|34963|35084.9|34969.9|35083|34963|19
1647021410000|2022-03-11 17:56:50|35083.1|34963.1|35084.1|34968.1|35084.4|34968.1|35078.7|34958.7|24
1647021420000|2022-03-11 17:57:00|35084.3|34964.3|35082.8|34962.8|35084.3|34964.6|35080|34960|18
1647021430000|2022-03-11 17:57:10|35082.9|34962.9|35083.6|34963.6|35083.9|34963.9|35082.2|34962.2|20
1647021440000|2022-03-11 17:57:20|35083.7|34963.7|35086.9|34966.9|35087|34967|35082.5|34962.5|22
1647021450000|2022-03-11 17:57:30|35056.4|35006.4|35090|34970|35091.5|35006.4|35056.4|34969.3|28
1647021460000|2022-03-11 17:57:40|35088.9|34968.9|35062.1|35012.1|35092|35012.6|35059.3|34968.7|17
1647021470000|2022-03-11 17:57:50|35046.1|34996.1|35076.9|34965.6|35080.3|35006.4|35045.3|34963.7|20
1647021480000|2022-03-11 17:58:00|35078.2|34964.7|35076.4|34965.4|35078.2|34965.4|35076.1|34964.6|13
1647021490000|2022-03-11 17:58:10|35077.1|34965.2|35087|34967|35088.8|35028.4|35041.8|34965.2|18
1647021500000|2022-03-11 17:58:20|35087.4|34967.4|35085.5|34965.5|35087.9|34967.9|35085.5|34965.5|9
1647021510000|2022-03-11 17:58:30|35059.7|35009.7|35045.5|34995.5|35081.5|35011.2|35045.5|34968.3|20
1647021520000|2022-03-11 17:58:40|35046.6|34996.6|35072.3|34962.1|35073.2|35000|35039.9|34959.3|16
1647021530000|2022-03-11 17:58:50|35042.4|34992.4|35077.8|34967.7|35077.8|35016.8|35025.6|34965.5|23
1647021540000|2022-03-11 17:59:00|35084.9|34964.9|35084.9|34964.9|35086.2|35000.6|35050.6|34963.8|29
1647021550000|2022-03-11 17:59:10|35085.4|34966.7|35043.6|34993.6|35086|34994|35042.9|34960.3|19
1647021560000|2022-03-11 17:59:20|35043.4|34993.4|35075.7|34961.8|35080.4|34995.2|35043|34958.4|26
1647021570000|2022-03-11 17:59:30|35077.2|34957.2|35074.7|34959.8|35077.2|34962.5|35073.1|34956.1|19
1647021580000|2022-03-11 17:59:40|35074.5|34959.7|35066.1|34951.5|35077.4|34997.9|35016|34946.6|29
1647021590000|2022-03-11 17:59:50|35065.4|34948.3|35030.4|34980.4|35065.4|34982.6|35024.2|34948.3|30
1647021600000|2022-03-11 18:00:00|35028.3|34978.3|35010.8|34990.8|35057.3|34994.4|35009.8|34942.4|25
1647021610000|2022-03-11 18:00:10|35010.9|34990.9|35012.1|34992.1|35019.3|34999.3|35005|34985|24
1647021620000|2022-03-11 18:00:20|35004.6|34984.6|35015.9|34995.9|35015.9|34995.9|35004.2|34984.2|38
1647021630000|2022-03-11 18:00:30|35014.5|34994.5|35019.3|34999.3|35021.4|35001.4|35013.5|34993.5|23
1647021640000|2022-03-11 18:00:40|35019.1|34999.1|35009.5|34989.5|35019.1|34999.1|35007.4|34987.4|22
1647021650000|2022-03-11 18:00:50|35013.7|34993.7|35050.3|34936.6|35065.7|34996|35000.5|34929|40
1647021660000|2022-03-11 18:01:00|35062.1|34942.1|35023.7|35003.7|35062.1|35004.3|35020.3|34917.5|36
1647021670000|2022-03-11 18:01:10|35023.4|35003.4|35027.2|35007.2|35028.3|35008.3|35020.7|35000.7|35
1647021680000|2022-03-11 18:01:20|35027.3|35007.3|35063.1|35013.1|35096|35028.6|35026.6|34979.1|23
1647021690000|2022-03-11 18:01:30|35095.1|34976.3|35094|34983.3|35095.8|35019|35059|34972.7|32
1647021700000|2022-03-11 18:01:40|35094.1|34982.7|35095.8|34979.6|35095.8|35016|35062.3|34976.4|26
1647021710000|2022-03-11 18:01:50|35063.3|35013.3|35094.3|34981.3|35096.4|35016.1|35063.3|34979.7|25
1647021720000|2022-03-11 18:02:00|35093.8|34981.7|35044.4|35024.4|35097|35029.2|35042.3|34976.9|28
1647021730000|2022-03-11 18:02:10|35045.9|35025.9|35087.5|34967.5|35093.9|35026.9|35037.9|34966.8|28
1647021740000|2022-03-11 18:02:20|35051.6|35001.6|35035|35015|35082.8|35029.3|35034.2|34953|34
1647021750000|2022-03-11 18:02:30|35034.7|35014.7|35034.8|35014.8|35038.4|35018.4|35034.7|35014.7|31
1647021760000|2022-03-11 18:02:40|35034.2|35014.2|35072.1|34955.9|35077.8|35014.5|35033.4|34948.8|35
1647021770000|2022-03-11 18:02:50|35073.4|34953.4|35071.4|34951.4|35074.5|34959.4|35070.1|34951.3|34
1647021780000|2022-03-11 18:03:00|35072.4|34952.4|35060.4|34940.4|35072.4|34952.4|35060.4|34940.4|35
1647021790000|2022-03-11 18:03:10|35065.9|34945.9|35066.1|34946.1|35070.7|34950.7|35059.9|34939.9|35
1647021800000|2022-03-11 18:03:20|35063.9|34943.9|35054.8|34934.8|35065.9|34945.9|35054.8|34934.8|37
1647021810000|2022-03-11 18:03:30|35057.5|34937.5|35061.2|34941.2|35062.6|34942.6|35057.3|34937.3|26
1647021820000|2022-03-11 18:03:40|35060|34940|35057.8|34937.8|35062.9|34942.9|35057.5|34937.5|20
1647021830000|2022-03-11 18:03:50|35057.9|34937.9|35061.3|34941.3|35063.4|34943.4|35057.2|34937.2|11
1647021840000|2022-03-11 18:04:00|35059.3|34939.3|35056.8|34936.8|35059.3|34939.3|35056.5|34936.5|19
1647021850000|2022-03-11 18:04:10|35057.1|34937.1|35057.6|34937.6|35058.8|34938.8|35056.2|34936.2|16
1647021860000|2022-03-11 18:04:20|35057.8|34937.8|35064.4|34944.4|35066.1|34946.1|35056.9|34936.9|20
1647021870000|2022-03-11 18:04:30|35064.5|34944.5|35060.5|34940.5|35064.5|34944.5|35060.2|34940.2|21
1647021880000|2022-03-11 18:04:40|35060.4|34940.4|35065.9|34945.9|35072.1|34952.1|35060.4|34940.4|17
1647021890000|2022-03-11 18:04:50|35065.1|34945.1|35054.7|34934.7|35065.1|34945.1|35053.9|34933.9|20
1647021900000|2022-03-11 18:05:00|35055|34935|35059.6|34939.6|35067.4|34947.4|35055|34935|17
1647021910000|2022-03-11 18:05:10|35060.7|34940.7|35058|34938|35062.4|34942.4|35055.4|34935.4|28
1647021920000|2022-03-11 18:05:20|35058.5|34938.5|35057.3|34937.3|35058.8|34938.8|35057.2|34937.2|20
1647021930000|2022-03-11 18:05:30|35057.1|34937.1|35057.8|34937.8|35063.1|34943.1|35057.1|34937.1|16
1647021940000|2022-03-11 18:05:40|35058|34938|35053.1|34933.1|35058|34938|35053.1|34933.1|11
1647021950000|2022-03-11 18:05:50|35053.6|34933.6|35054.1|34934.1|35068.4|34948.4|35052.1|34932.1|20
1647021960000|2022-03-11 18:06:00|35052.7|34932.7|35057.1|34937.1|35058.4|34938.4|35052.1|34932.1|27
1647021970000|2022-03-11 18:06:10|35057.4|34937.4|35054.8|34934.8|35057.4|34937.4|35053.5|34933.5|27
1647021980000|2022-03-11 18:06:20|35053.9|34933.9|35052|34932|35054.6|34934.6|35052|34932|18
1647021990000|2022-03-11 18:06:30|35051.5|34931.5|35054|34934|35059|34939|35051.5|34931.5|20
1647022000000|2022-03-11 18:06:40|35053.7|34933.7|35056|34936|35064|34944|35053|34933|28
1647022010000|2022-03-11 18:06:50|35057.6|34937.6|35059.2|34939.2|35059.4|34939.4|35055.8|34935.8|15
1647022020000|2022-03-11 18:07:00|35054.6|34934.6|35053.3|34933.3|35054.9|34934.9|35052.7|34932.7|20
1647022030000|2022-03-11 18:07:10|35054.1|34934.1|35057.3|34937.3|35060.8|34940.8|35053.9|34933.9|33
1647022040000|2022-03-11 18:07:20|35057.4|34937.4|35055.9|34935.9|35059.3|34939.3|35055.4|34935.4|24
1647022050000|2022-03-11 18:07:30|35056.4|34936.4|35055.9|34935.9|35058.7|34938.7|35053.7|34933.7|20
1647022060000|2022-03-11 18:07:40|35054.7|34934.7|35054.8|34934.8|35072.2|34955.3|35052.9|34932.9|24
1647022070000|2022-03-11 18:07:50|35056.3|34936.3|35055.2|34935.2|35059|34939|35055.2|34935.2|18
1647022080000|2022-03-11 18:08:00|35054.9|34934.9|35065.6|34945.6|35065.6|34945.6|35054.2|34934.2|19
1647022090000|2022-03-11 18:08:10|35063.8|34943.8|35056.7|34936.7|35063.8|34943.8|35056.6|34936.6|13
1647022100000|2022-03-11 18:08:20|35057|34937|35057|34937|35059.7|34939.7|35055.7|34935.7|19
1647022110000|2022-03-11 18:08:30|35054.7|34934.7|35067.4|34947.4|35067.4|34947.4|35054.7|34934.7|16
1647022120000|2022-03-11 18:08:40|35066.8|34946.8|35059.3|34939.3|35066.8|34946.8|35058.6|34938.6|18
1647022130000|2022-03-11 18:08:50|35059.7|34939.7|35063.5|34943.5|35066.3|34946.3|35059.7|34939.7|21
1647022140000|2022-03-11 18:09:00|35063.4|34943.4|35060.6|34940.6|35063.7|34943.7|35059.4|34939.4|24
1647022150000|2022-03-11 18:09:10|35060.9|34940.9|35066.1|34946.1|35067.2|34947.2|35059.5|34939.5|19
1647022160000|2022-03-11 18:09:20|35065.4|34945.4|35065.4|34945.4|35071.6|34951.6|35059.5|34939.5|24
1647022170000|2022-03-11 18:09:30|35059.6|34939.6|35066.3|34946.3|35067|34947|35059.2|34939.2|28
1647022180000|2022-03-11 18:09:40|35065.5|34945.5|35065.5|34945.5|35078.7|34958.7|35065.4|34945.4|24
1647022190000|2022-03-11 18:09:50|35065.3|34945.3|35065.4|34945.4|35066.9|34946.9|35064.9|34944.9|22
1647022200000|2022-03-11 18:10:00|35065.2|34945.2|35069.6|34949.6|35075.8|34955.8|35065.2|34945.2|21
1647022210000|2022-03-11 18:10:10|35068.5|34948.5|35069.3|34949.3|35072.5|34952.5|35068.5|34948.5|19
1647022220000|2022-03-11 18:10:20|35068.9|34948.9|35072.7|34952.7|35075.9|34955.9|35068.6|34948.6|19
1647022230000|2022-03-11 18:10:30|35072.9|34952.9|35075.1|34955.1|35076.1|34956.1|35070.7|34950.7|17
1647022240000|2022-03-11 18:10:40|35073|34953|35074.7|34954.7|35075.7|34955.7|35072.9|34952.9|11
1647022250000|2022-03-11 18:10:50|35074.6|34954.6|35078.4|34958.4|35078.5|34958.5|35069.9|34949.9|12
1647022260000|2022-03-11 18:11:00|35076.6|34956.6|35075.8|34955.8|35081.4|34961.4|35075.3|34955.3|16
1647022270000|2022-03-11 18:11:10|35075.7|34955.7|35072.2|34952.2|35079.5|34959.5|35071.4|34951.4|19
1647022280000|2022-03-11 18:11:20|35072.3|34952.3|35074.2|34954.2|35075.7|34955.7|35072.2|34952.2|18
1647022290000|2022-03-11 18:11:30|35073.8|34953.8|35076.5|34956.5|35083.9|34963.9|35073.7|34953.7|15
1647022300000|2022-03-11 18:11:40|35075.1|34955.1|35076.2|34956.2|35076.2|34956.2|35075|34955|15
1647022310000|2022-03-11 18:11:50|35076.1|34956.1|35078.1|34958.1|35080.5|34960.5|35074.9|34954.9|21
1647022320000|2022-03-11 18:12:00|35076.3|34956.3|35072|34952|35076.3|34956.3|35072|34952|19
1647022330000|2022-03-11 18:12:10|35069.6|34949.6|35068.7|34948.7|35069.6|34949.6|35066.3|34946.3|23
1647022340000|2022-03-11 18:12:20|35068.6|34948.6|35071.6|34951.6|35079.2|34959.2|35068.6|34948.6|18
1647022350000|2022-03-11 18:12:30|35071.9|34951.9|35072|34952|35072|34952|35070.9|34950.9|17
1647022360000|2022-03-11 18:12:40|35071.7|34951.7|35078.1|34958.1|35085.1|34965.1|35069.7|34949.7|17
1647022370000|2022-03-11 18:12:50|35078.2|34958.2|35077.7|34957.7|35079.9|34959.9|35076.4|34956.4|12
1647022380000|2022-03-11 18:13:00|35077.9|34957.9|35072.4|34952.4|35084.9|34964.9|35071.9|34951.9|20
1647022390000|2022-03-11 18:13:10|35072.3|34952.3|35075.8|34955.8|35076.9|34956.9|35072.3|34952.3|27
1647022400000|2022-03-11 18:13:20|35075.9|34955.9|35078.4|34958.4|35081.8|34961.8|35075.8|34955.8|24
1647022410000|2022-03-11 18:13:30|35076.9|34956.9|35074.3|34954.3|35077.6|34957.6|35074.3|34954.3|10
1647022420000|2022-03-11 18:13:40|35074.4|34954.4|35079.8|34959.8|35088.4|34968.4|35074.4|34954.4|21
1647022430000|2022-03-11 18:13:50|35079.7|34959.7|35077.5|34957.5|35082.9|34962.9|35076.1|34956.1|18
1647022440000|2022-03-11 18:14:00|35077.6|34957.6|35083.3|34963.3|35090.6|34971|35073.9|34953.9|20
1647022450000|2022-03-11 18:14:10|35083.1|34963.1|35077.9|34957.9|35084|34964|35076.4|34956.4|16
1647022460000|2022-03-11 18:14:20|35077.6|34957.6|35079.1|34959.1|35080.3|34960.3|35077.6|34957.6|23
1647022470000|2022-03-11 18:14:30|35079.5|34959.5|35077.8|34957.8|35079.5|34959.5|35077.8|34957.8|24
1647022480000|2022-03-11 18:14:40|35077.9|34957.9|35080.5|34960.5|35082.6|34962.6|35076.1|34956.1|17
1647022490000|2022-03-11 18:14:50|35080|34960|35076.1|34956.1|35080|34960|35075.9|34955.9|12
1647022500000|2022-03-11 18:15:00|35075.4|34955.4|35078.1|34958.1|35082.8|34962.8|35075.4|34955.4|23
1647022510000|2022-03-11 18:15:10|35078.6|34958.6|35078.6|34958.6|35079.8|34959.8|35078|34958|29
1647022520000|2022-03-11 18:15:20|35078.4|34958.4|35077.7|34957.7|35080.6|34960.6|35076.7|34956.7|20
1647022530000|2022-03-11 18:15:30|35077.8|34957.8|35082.3|34962.3|35086.6|34966.6|35075.3|34955.3|11
1647022540000|2022-03-11 18:15:40|35082.9|34962.9|35080.8|34960.8|35082.9|34962.9|35079.8|34959.8|12
1647022550000|2022-03-11 18:15:50|35074.6|34954.6|35077.1|34957.1|35077.9|34957.9|35073.9|34953.9|21
1647022560000|2022-03-11 18:16:00|35077.3|34957.3|35083|34963|35087.1|34967.1|35077.2|34957.2|28
1647022570000|2022-03-11 18:16:10|35082.6|34962.6|35082.2|34962.2|35083.3|34963.3|35081.9|34961.9|20
1647022580000|2022-03-11 18:16:20|35081.9|34961.9|35084|34964|35084.6|34964.6|35081.9|34961.9|22
1647022590000|2022-03-11 18:16:30|35083.8|34963.8|35090.6|34970.6|35096.1|34976.1|35083.8|34963.8|18
1647022600000|2022-03-11 18:16:40|35091.2|34971.2|35083.8|34963.8|35099.8|34980.3|35083.8|34963.8|23
1647022610000|2022-03-11 18:16:50|35099.9|34983.8|35084.8|34964.8|35099.9|35022.9|35072.9|34962.5|23
1647022620000|2022-03-11 18:17:00|35084.9|34964.9|35095.9|34975.9|35100|34983.9|35084.4|34964.4|14
1647022630000|2022-03-11 18:17:10|35087.5|34967.5|35084.9|34964.9|35094|34974|35080.9|34960.9|26
1647022640000|2022-03-11 18:17:20|35087.4|34967.4|35088.6|34968.6|35088.8|34968.8|35084.8|34964.8|16
1647022650000|2022-03-11 18:17:30|35087.4|34967.4|35080.1|34960.1|35089.6|34969.6|35077.8|34957.8|23
1647022660000|2022-03-11 18:17:40|35079.7|34959.7|35072.7|34952.7|35079.9|34959.9|35072.3|34952.3|20
1647022670000|2022-03-11 18:17:50|35077.1|34957.1|35069.2|34949.2|35077.1|34957.1|35069.1|34949.1|24
1647022680000|2022-03-11 18:18:00|35069.3|34949.3|35071.9|34951.9|35077.9|34957.9|35069.1|34949.1|28
1647022690000|2022-03-11 18:18:10|35071.8|34951.8|35075|34955|35075.6|34955.6|35071.2|34951.2|27
1647022700000|2022-03-11 18:18:20|35074.8|34954.8|35075.6|34955.6|35077.3|34957.3|35073.5|34953.5|18
1647022710000|2022-03-11 18:18:30|35070.9|34950.9|35072.7|34952.7|35072.7|34952.7|35070.8|34950.8|14
1647022720000|2022-03-11 18:18:40|35072.8|34952.8|35074.4|34954.4|35087.7|34971.9|35072.8|34952.8|19
1647022730000|2022-03-11 18:18:50|35074.2|34954.2|35080.3|34960.3|35086.2|34966.2|35074|34954|26
1647022740000|2022-03-11 18:19:00|35080.6|34960.6|35078.2|34958.2|35082.3|34962.3|35077.8|34957.8|15
1647022750000|2022-03-11 18:19:10|35078|34958|35087.2|34967.2|35088.5|34971.8|35074.2|34954.2|22
1647022760000|2022-03-11 18:19:20|35084.8|34964.8|35073|34953|35087.5|35011.5|35058.1|34951.5|26
1647022770000|2022-03-11 18:19:30|35072.5|34952.5|35072.5|34952.5|35072.7|34952.7|35071.9|34951.9|17
1647022780000|2022-03-11 18:19:40|35074.4|34954.4|35073.6|34953.6|35074.5|34954.5|35073.3|34953.3|21
1647022790000|2022-03-11 18:19:50|35073.5|34953.5|35082.9|34962.9|35082.9|34962.9|35071|34951|25
1647022800000|2022-03-11 18:20:00|35074.7|34954.7|35078|34958|35078.5|34958.5|35074.4|34954.4|21
1647022810000|2022-03-11 18:20:10|35079.6|34959.6|35074.4|34954.4|35079.6|34959.6|35074.1|34954.1|16
1647022820000|2022-03-11 18:20:20|35074.5|34954.5|35075.6|34955.6|35078.1|34958.1|35073.1|34953.1|16
1647022830000|2022-03-11 18:20:30|35072.3|34952.3|35072.4|34952.4|35073.9|34953.9|35071.3|34951.3|18
1647022840000|2022-03-11 18:20:40|35072.7|34952.7|35079.3|34959.3|35086.6|34966.6|35071.8|34951.8|12
1647022850000|2022-03-11 18:20:50|35077.1|34957.1|35076.7|34956.7|35079.5|34959.5|35074.2|34954.2|20
1647022860000|2022-03-11 18:21:00|35074.3|34954.3|35075.9|34955.9|35078.1|34958.1|35071.3|34951.3|21
1647022870000|2022-03-11 18:21:10|35076.3|34956.3|35076.2|34956.2|35078|34958|35075|34955|26
1647022880000|2022-03-11 18:21:20|35075.8|34955.8|35075.5|34955.5|35076.1|34956.1|35074.7|34954.7|28
1647022890000|2022-03-11 18:21:30|35074.3|34954.3|35078.3|34958.3|35084|34964|35073.4|34953.4|18
1647022900000|2022-03-11 18:21:40|35079.3|34959.3|35079.6|34959.6|35080.2|34960.2|35077.6|34957.6|18
1647022910000|2022-03-11 18:21:50|35079.2|34959.2|35082.5|34962.5|35090.2|34970.2|35079|34959|9
1647022920000|2022-03-11 18:22:00|35075.7|34955.7|35081.3|34961.3|35086.5|34966.5|35075.7|34955.7|35
1647022930000|2022-03-11 18:22:10|35081.4|34961.4|35082.1|34962.1|35082.5|34962.5|35080.9|34960.9|16
1647022940000|2022-03-11 18:22:20|35081.7|34961.7|35085.9|34965.9|35088|34968|35081.3|34961.3|15
1647022950000|2022-03-11 18:22:30|35085.7|34965.7|35081.6|34961.6|35085.7|34965.7|35081.4|34961.4|9
1647022960000|2022-03-11 18:22:40|35081.5|34961.5|35091.3|34971.3|35097.2|34977.2|35081.5|34961.5|11
1647022970000|2022-03-11 18:22:50|35092.8|34972.8|35081.9|34961.9|35092.8|34972.8|35081.5|34961.5|12
1647022980000|2022-03-11 18:23:00|35081.8|34961.8|35081.8|34961.8|35097.1|35022.4|35072.4|34960.2|17
1647022990000|2022-03-11 18:23:10|35082.1|34962.1|35080.8|34960.8|35084.2|34964.2|35080|34960|20
1647023000000|2022-03-11 18:23:20|35080.6|34960.6|35080.6|34960.6|35087.4|34967.4|35078.6|34958.6|17
1647023010000|2022-03-11 18:23:30|35081.8|34961.8|35081.8|34961.8|35084.4|34964.4|35080.5|34960.5|19
1647023020000|2022-03-11 18:23:40|35077.8|34957.8|35079.3|34959.3|35081.9|34961.9|35076.6|34956.6|21
1647023030000|2022-03-11 18:23:50|35078.2|34958.2|35078.2|34958.2|35079.7|34959.7|35077.8|34957.8|19
1647023040000|2022-03-11 18:24:00|35078.9|34958.9|35075.4|34955.4|35078.9|34958.9|35075.3|34955.3|16
1647023050000|2022-03-11 18:24:10|35075.3|34955.3|35078.8|34958.8|35082.3|34962.3|35075.3|34955.3|18
1647023060000|2022-03-11 18:24:20|35079.5|34959.5|35076.7|34956.7|35079.5|34959.5|35075.9|34955.9|22
1647023070000|2022-03-11 18:24:30|35075|34955|35082|34962|35082.3|34962.3|35074.9|34954.9|17
1647023080000|2022-03-11 18:24:40|35082.2|34962.2|35078.2|34958.2|35087.8|34967.8|35077.9|34957.9|25
1647023090000|2022-03-11 18:24:50|35078.3|34958.3|35082|34962|35082.8|34962.8|35078.3|34958.3|17
1647023100000|2022-03-11 18:25:00|35082.8|34962.8|35084.7|34964.7|35087.3|34967.3|35081.5|34961.5|22
1647023110000|2022-03-11 18:25:10|35084.1|34964.1|35083.5|34963.5|35085.2|34965.2|35082.9|34962.9|14
1647023120000|2022-03-11 18:25:20|35083.4|34963.4|35082.7|34962.7|35084.6|34964.6|35081.5|34961.5|14
1647023130000|2022-03-11 18:25:30|35082.3|34962.3|35093.6|34973.6|35097.9|34977.9|35082.2|34962.2|10
1647023140000|2022-03-11 18:25:40|35089.9|34969.9|35082.4|34962.4|35091.7|34971.7|35082.2|34962.2|16
1647023150000|2022-03-11 18:25:50|35082.3|34962.3|35082|34962|35093.6|34973.6|35079.8|34959.8|18
1647023160000|2022-03-11 18:26:00|35080.9|34960.9|35079.5|34959.5|35080.9|34960.9|35079.3|34959.3|20
1647023170000|2022-03-11 18:26:10|35079.3|34959.3|35081.8|34961.8|35081.8|34961.8|35079.3|34959.3|20
1647023180000|2022-03-11 18:26:20|35081.4|34961.4|35085.1|34965.1|35089.8|34969.8|35081.4|34961.4|16
1647023190000|2022-03-11 18:26:30|35088.4|34968.4|35081|34961|35092.2|34972.2|35080.2|34960.2|24
1647023200000|2022-03-11 18:26:40|35080.9|34960.9|35083|34963|35084.5|34964.5|35080.9|34960.9|12
1647023210000|2022-03-11 18:26:50|35082.9|34962.9|35083.1|34963.1|35099.8|34989.2|35081.1|34961.1|15
1647023220000|2022-03-11 18:27:00|35082.8|34962.8|35083|34963|35085.1|34965.1|35082.5|34962.5|14
1647023230000|2022-03-11 18:27:10|35082.9|34962.9|35087.6|34967.6|35095.5|34975.5|35082.9|34962.9|16
1647023240000|2022-03-11 18:27:20|35089.8|34969.8|35087.9|34967.9|35089.8|34969.8|35086.1|34966.1|13
1647023250000|2022-03-11 18:27:30|35080.3|34960.3|35079.3|34959.3|35080.8|34960.8|35078.6|34958.6|15
1647023260000|2022-03-11 18:27:40|35079|34959|35079.7|34959.7|35096.3|34976.3|35078.9|34958.9|8
1647023270000|2022-03-11 18:27:50|35079|34959|35081.7|34961.7|35082.2|34962.2|35079|34959|10
1647023280000|2022-03-11 18:28:00|35081.8|34961.8|35087.8|34967.8|35095.3|34975.3|35080|34960|19
1647023290000|2022-03-11 18:28:10|35089.1|34969.1|35083.9|34963.9|35091.9|34971.9|35082.4|34962.4|15
1647023300000|2022-03-11 18:28:20|35083.2|34963.2|35075.8|34955.8|35088.3|34968.3|35075|34955|18
1647023310000|2022-03-11 18:28:30|35075|34955|35079.6|34959.6|35083.2|34963.2|35073.9|34953.9|19
1647023320000|2022-03-11 18:28:40|35079.3|34959.3|35078.5|34958.5|35079.3|34959.3|35077.3|34957.3|17
1647023330000|2022-03-11 18:28:50|35078.2|34958.2|35078.2|34958.2|35078.6|34958.6|35076.5|34956.5|9
1647023340000|2022-03-11 18:29:00|35076.2|34956.2|35084.3|34964.3|35093|34974.6|35076|34956|13
1647023350000|2022-03-11 18:29:10|35083.9|34963.9|35083.4|34963.4|35088.7|34968.7|35081.4|34961.4|15
1647023360000|2022-03-11 18:29:20|35077.1|34957.1|35079.2|34959.2|35089.8|34969.8|35076.6|34956.6|18
1647023370000|2022-03-11 18:29:30|35088.6|34968.6|35082.2|34962.2|35088.6|34968.6|35081.9|34961.9|21
1647023380000|2022-03-11 18:29:40|35082.9|34962.9|35086.2|34966.2|35086.2|34966.2|35079.3|34959.3|19
1647023390000|2022-03-11 18:29:50|35086.5|34966.5|35087|34967|35091.2|34971.2|35081.4|34961.4|22
1647023400000|2022-03-11 18:30:00|35081.5|34961.5|35088.6|34968.6|35088.6|34968.6|35081.5|34961.5|25
1647023410000|2022-03-11 18:30:10|35088.4|34968.4|35086|34966|35088.4|34968.4|35085.5|34965.5|26
1647023420000|2022-03-11 18:30:20|35086.1|34966.1|35082.4|34962.4|35086.3|34966.3|35082.4|34962.4|12
1647023430000|2022-03-11 18:30:30|35082.6|34962.6|35082.6|34962.6|35083.8|34963.8|35082|34962|16
1647023440000|2022-03-11 18:30:40|35089.2|34969.2|35084.7|34964.7|35089.2|34969.2|35083.5|34963.5|21
1647023450000|2022-03-11 18:30:50|35084|34964|35088|34968|35088|34968|35080.1|34960.1|15
1647023460000|2022-03-11 18:31:00|35088.3|34968.3|35085|34965|35088.7|34968.7|35084.7|34964.7|16
1647023470000|2022-03-11 18:31:10|35080.9|34960.9|35088|34968|35088|34968|35079.2|34959.2|18
1647023480000|2022-03-11 18:31:20|35088.6|34968.6|35083.1|34963.1|35088.6|34968.6|35083.1|34963.1|15
1647023490000|2022-03-11 18:31:30|35081.5|34961.5|35081.4|34961.4|35086|34966|35074.7|34954.7|29
1647023500000|2022-03-11 18:31:40|35081.9|34961.9|35081.5|34961.5|35082.6|34962.6|35078.6|34958.6|17
1647023510000|2022-03-11 18:31:50|35080.8|34960.8|35083|34963|35083.3|34963.3|35080.6|34960.6|27
1647023520000|2022-03-11 18:32:00|35083.4|34963.4|35085.6|34965.6|35088.6|34968.6|35082.4|34962.4|20
1647023530000|2022-03-11 18:32:10|35085.4|34965.4|35084.3|34964.3|35086.2|34966.2|35084.3|34964.3|17
1647023540000|2022-03-11 18:32:20|35084.2|34964.2|35083|34963|35099.8|34986.6|35081.7|34961.7|18
1647023550000|2022-03-11 18:32:30|35083.2|34963.2|35082.5|34962.5|35083.7|34963.7|35078.4|34958.4|18
1647023560000|2022-03-11 18:32:40|35082.7|34962.7|35087.7|34967.7|35094.5|34974.5|35080.9|34960.9|14
1647023570000|2022-03-11 18:32:50|35088.9|34968.9|35081.7|34961.7|35088.9|34968.9|35080.1|34960.1|20
1647023580000|2022-03-11 18:33:00|35081.6|34961.6|35085.9|34965.9|35089.9|34969.9|35081.4|34961.4|20
1647023590000|2022-03-11 18:33:10|35085.3|34965.3|35084.7|34964.7|35085.5|34965.5|35084|34964|17
1647023600000|2022-03-11 18:33:20|35085.1|34965.1|35087|34967|35088.8|34968.8|35081.5|34961.5|15
1647023610000|2022-03-11 18:33:30|35085.9|34965.9|35095.5|34975.5|35097.4|34981.9|35082.8|34962.8|21
1647023620000|2022-03-11 18:33:40|35091.4|34971.4|35081.6|34961.6|35094.8|34974.8|35081.6|34961.6|21
1647023630000|2022-03-11 18:33:50|35081.5|34961.5|35094.6|34974.6|35094.6|34974.6|35080.8|34960.8|14
1647023640000|2022-03-11 18:34:00|35093.4|34973.4|35088|34968|35093.4|34973.4|35087.3|34967.3|10
1647023650000|2022-03-11 18:34:10|35087.4|34967.4|35080.8|34960.8|35087.4|34967.4|35080.8|34960.8|26
1647023660000|2022-03-11 18:34:20|35081.1|34961.1|35096.6|34981.8|35096.6|34981.8|35079.4|34959.4|16
1647023670000|2022-03-11 18:34:30|35096.1|34977.8|35078.8|34958.8|35096.1|34977.8|35078.7|34958.7|14
1647023680000|2022-03-11 18:34:40|35079.3|34959.3|35093.6|34973.6|35093.6|34973.6|35078.3|34958.3|16
1647023690000|2022-03-11 18:34:50|35092.3|34972.3|35086.1|34966.1|35093.5|34973.5|35086.1|34966.1|11
1647023700000|2022-03-11 18:35:00|35086|34966|35096.2|34981.9|35096.2|34981.9|35079.6|34959.6|13
1647023710000|2022-03-11 18:35:10|35089.7|34969.7|35079.3|34959.3|35089.7|34969.7|35079.1|34959.1|12
1647023720000|2022-03-11 18:35:20|35079.4|34959.4|35096.9|34980.4|35096.9|34980.4|35079.1|34959.1|19
1647023730000|2022-03-11 18:35:30|35091.9|34971.9|35080.8|34960.8|35095|34975|35080.8|34960.8|21
1647023740000|2022-03-11 18:35:40|35080.6|34960.6|35094.4|34974.4|35094.4|34974.4|35080|34960|21
1647023750000|2022-03-11 18:35:50|35095.3|34975.3|35090.1|34970.1|35095.3|34975.3|35089.7|34969.7|8
1647023760000|2022-03-11 18:36:00|35090.2|34970.2|35082|34962|35090.2|34970.2|35081.8|34961.8|15
1647023770000|2022-03-11 18:36:10|35081.9|34961.9|35096.3|34976.3|35096.8|34978.9|35081.9|34961.9|6
1647023780000|2022-03-11 18:36:20|35093.9|34973.9|35083.4|34963.4|35093.9|34973.9|35083.4|34963.4|13
1647023790000|2022-03-11 18:36:30|35083.3|34963.3|35095.5|34975.5|35095.5|34975.5|35083|34963|12
1647023800000|2022-03-11 18:36:40|35093.2|34973.2|35090.6|34970.6|35093.7|34973.7|35090.6|34970.6|7
1647023810000|2022-03-11 18:36:50|35088.9|34968.9|35084|34964|35089.7|34969.7|35083.6|34963.6|13
1647023820000|2022-03-11 18:37:00|35084.2|34964.2|35091.5|34971.5|35098.3|34979.4|35084|34964|9
1647023830000|2022-03-11 18:37:10|35084.7|34964.7|35084.6|34964.6|35085.1|34965.1|35084|34964|18
1647023840000|2022-03-11 18:37:20|35084.4|34964.4|35096.5|34976.5|35097.6|34979.5|35084.1|34964.1|12
1647023850000|2022-03-11 18:37:30|35095.7|34975.7|35090.4|34970.4|35095.7|34975.7|35089.5|34969.5|11
1647023860000|2022-03-11 18:37:40|35089.6|34969.6|35097.5|34979.6|35097.5|34979.6|35089.6|34969.6|6
1647023870000|2022-03-11 18:37:50|35088.5|34977.5|35090.9|34970.9|35099.5|34979.5|35082.7|34962.7|33
1647023880000|2022-03-11 18:38:00|35090|34970|35092.8|34972.8|35093.7|34973.7|35089.7|34969.7|26
1647023890000|2022-03-11 18:38:10|35092.4|34972.4|35091.3|34971.3|35093.2|34973.2|35090.7|34970.7|27
1647023900000|2022-03-11 18:38:20|35090.5|34970.5|35085.4|34965.4|35093.6|34973.6|35083.8|34963.8|25
1647023910000|2022-03-11 18:38:30|35085|34965|35084.8|34964.8|35085.9|34965.9|35084.5|34964.5|20
1647023920000|2022-03-11 18:38:40|35085.4|34965.4|35089|34969|35094.6|34974.6|35085.1|34965.1|18
1647023930000|2022-03-11 18:38:50|35089.6|34969.6|35087.9|34967.9|35089.8|34969.8|35087.7|34967.7|12
1647023940000|2022-03-11 18:39:00|35088.3|34968.3|35087.8|34967.8|35089.3|34969.3|35086.6|34966.6|15
1647023950000|2022-03-11 18:39:10|35087.9|34967.9|35096.4|34976.4|35099|34979|35087.1|34967.1|12
1647023960000|2022-03-11 18:39:20|35096.1|34976.1|35095.4|34975.4|35098|34978|35095.1|34975.1|9
1647023970000|2022-03-11 18:39:30|35096.2|34976.2|35088.6|34968.6|35102.4|34982.4|35088.6|34968.6|7
1647023980000|2022-03-11 18:39:40|35088.7|34968.7|35088.8|34968.8|35088.8|34968.8|35088.7|34968.7|2
1647023990000|2022-03-11 18:39:50|35089|34969|35089.9|34969.9|35090|34970|35089|34969|6
1647024000000|2022-03-11 18:40:00|35090.2|34970.2|35093.2|34973.2|35100|34980|35089.9|34969.9|19
1647024010000|2022-03-11 18:40:10|35092.9|34972.9|35092.5|34972.5|35094.7|34974.7|35092.1|34972.1|19
1647024020000|2022-03-11 18:40:20|35091.8|34971.8|35095.1|34975.1|35097.5|34977.5|35090.6|34970.6|16
1647024030000|2022-03-11 18:40:30|35089|34969|35090.9|34970.9|35090.9|34970.9|35088.7|34968.7|7
1647024040000|2022-03-11 18:40:40|35105.2|34985.2|35096.3|34976.3|35105.2|34985.2|35094.1|34974.1|17
1647024050000|2022-03-11 18:40:50|35097.3|34977.3|35100.8|34980.8|35102.9|34982.9|35093.3|34973.3|17
1647024060000|2022-03-11 18:41:00|35101.4|34981.4|35098.6|34978.6|35101.7|34981.7|35097.6|34977.6|25
1647024070000|2022-03-11 18:41:10|35097|34977|35096.7|34976.7|35097.1|34977.1|35095.9|34975.9|22
1647024080000|2022-03-11 18:41:20|35096.9|34976.9|35093.6|34973.6|35105.1|34985.1|35093.3|34973.3|23
1647024090000|2022-03-11 18:41:30|35094.8|34974.8|35095.8|34975.8|35097|34977|35093.2|34973.2|19
1647024100000|2022-03-11 18:41:40|35095.5|34975.5|35096.3|34976.3|35096.9|34976.9|35095.5|34975.5|11
1647024110000|2022-03-11 18:41:50|35096.4|34976.4|35110.2|34990.2|35110.2|34990.2|35094.5|34974.5|11
1647024120000|2022-03-11 18:42:00|35107.7|34987.7|35094.9|34974.9|35108.8|34988.8|35093.6|34973.6|16
1647024130000|2022-03-11 18:42:10|35094.7|34974.7|35103.2|34983.2|35111.8|34993.6|35094|34974|19
1647024140000|2022-03-11 18:42:20|35103.9|34983.9|35095.9|34975.9|35103.9|34983.9|35093.6|34973.6|22
1647024150000|2022-03-11 18:42:30|35096.4|34976.4|35103.9|34983.9|35107.5|34987.5|35095.3|34975.3|13
1647024160000|2022-03-11 18:42:40|35100|34980|35099.6|34979.6|35102.1|34982.1|35097.4|34977.4|15
1647024170000|2022-03-11 18:42:50|35099.9|34979.9|35102.8|34982.8|35106.5|34986.5|35095.1|34975.1|15
1647024180000|2022-03-11 18:43:00|35102.9|34982.9|35101.2|34981.2|35106.5|34986.5|35100|34980|14
1647024190000|2022-03-11 18:43:10|35102.3|34982.3|35096.5|34976.5|35102.3|34982.3|35095.9|34975.9|10
1647024200000|2022-03-11 18:43:20|35097|34977|35102.4|34982.4|35102.4|35034.3|35084.3|34975.7|15
1647024210000|2022-03-11 18:43:30|35104.1|34984.1|35098.7|34978.7|35106.6|34986.6|35094.9|34974.9|22
1647024220000|2022-03-11 18:43:40|35098.8|34978.8|35096.6|34976.6|35100.3|34980.3|35096.6|34976.6|23
1647024230000|2022-03-11 18:43:50|35099.5|34979.5|35105.5|34985.5|35105.7|34985.7|35099.3|34979.3|13
1647024240000|2022-03-11 18:44:00|35104.4|34984.4|35102.7|34982.7|35104.4|34984.4|35101.9|34981.9|19
1647024250000|2022-03-11 18:44:10|35102.4|34982.4|35101.3|34981.3|35103.3|34983.3|35100.6|34980.6|16
1647024260000|2022-03-11 18:44:20|35101.6|34981.6|35100.2|34980.2|35101.6|34981.6|35100.1|34980.1|12
1647024270000|2022-03-11 18:44:30|35098.9|34978.9|35094.6|34974.6|35098.9|34978.9|35094.6|34974.6|16
1647024280000|2022-03-11 18:44:40|35094.2|34974.2|35094.3|34974.3|35095|34975|35093.5|34973.5|26
1647024290000|2022-03-11 18:44:50|35094.6|34974.6|35097.8|34977.8|35103.4|34983.4|35094.1|34974.1|21
1647024300000|2022-03-11 18:45:00|35097.6|34977.6|35094.7|34974.7|35100.8|34980.8|35094.7|34974.7|21
1647024310000|2022-03-11 18:45:10|35095.6|34975.6|35088.8|34968.8|35095.6|34975.6|35088|34968|24
1647024320000|2022-03-11 18:45:20|35088.3|34968.3|35095.6|34975.6|35098.3|34978.3|35086.8|34966.8|26
1647024330000|2022-03-11 18:45:30|35095.5|34975.5|35084.9|34964.9|35095.5|34975.5|35084.9|34964.9|16
1647024340000|2022-03-11 18:45:40|35084.5|34964.5|35082.8|34962.8|35084.5|34964.5|35082.8|34962.8|14
1647024350000|2022-03-11 18:45:50|35082.9|34962.9|35083.7|34963.7|35085.6|34965.6|35079.6|34959.6|23
1647024360000|2022-03-11 18:46:00|35083.5|34963.5|35087.9|34967.9|35087.9|34967.9|35083|34963|23
1647024370000|2022-03-11 18:46:10|35088.2|34968.2|35087.9|34967.9|35091.6|34971.6|35086.6|34966.6|24
1647024380000|2022-03-11 18:46:20|35086.9|34966.9|35085.5|34965.5|35087.3|34967.3|35085.2|34965.2|17
1647024390000|2022-03-11 18:46:30|35085.7|34965.7|35078.8|34958.8|35085.7|34965.7|35077.5|34957.5|26
1647024400000|2022-03-11 18:46:40|35078.5|34958.5|35080|34960|35080.9|34960.9|35078.5|34958.5|24
1647024410000|2022-03-11 18:46:50|35080.1|34960.1|35077.7|34957.7|35080.5|34960.5|35077.4|34957.4|15
1647024420000|2022-03-11 18:47:00|35077.6|34957.6|35085.6|34965.6|35085.7|34965.7|35076.8|34956.8|15
1647024430000|2022-03-11 18:47:10|35083.9|34963.9|35084|34964|35084.4|34964.4|35079.5|34959.5|26
1647024440000|2022-03-11 18:47:20|35083.5|34963.5|35079.8|34959.8|35085.6|34965.6|35079.8|34959.8|21
1647024450000|2022-03-11 18:47:30|35080.5|34960.5|35082.6|34962.6|35086.6|34966.6|35080.2|34960.2|19
1647024460000|2022-03-11 18:47:40|35083.1|34963.1|35082.3|34962.3|35083.3|34963.3|35082|34962|19
1647024470000|2022-03-11 18:47:50|35082.6|34962.6|35084.6|34964.6|35085.9|34965.9|35081|34961|17
1647024480000|2022-03-11 18:48:00|35083.5|34963.5|35078.9|34958.9|35083.7|34963.7|35078.9|34958.9|10
1647024490000|2022-03-11 18:48:10|35078.5|34958.5|35077.4|34957.4|35094.1|35019.1|35069.1|34957.3|13
1647024500000|2022-03-11 18:48:20|35077.9|34957.9|35076.1|34956.1|35079|34959|35074.9|34954.9|19
1647024510000|2022-03-11 18:48:30|35076.3|34956.3|35081.9|34961.9|35084.4|34964.4|35075.9|34955.9|21
1647024520000|2022-03-11 18:48:40|35081.6|34961.6|35083.9|34963.9|35083.9|34963.9|35081.6|34961.6|20
1647024530000|2022-03-11 18:48:50|35084.1|34964.1|35084.5|34964.5|35086.5|34966.5|35082.9|34962.9|12
1647024540000|2022-03-11 18:49:00|35085.3|34965.3|35085.5|34965.5|35085.7|34965.7|35084.6|34964.6|17
1647024550000|2022-03-11 18:49:10|35083.1|34963.1|35083.3|34963.3|35094.7|35019.1|35069.1|34961.9|17
1647024560000|2022-03-11 18:49:20|35082.8|34962.8|35078.9|34958.9|35083.6|34963.6|35078.9|34958.9|17
1647024570000|2022-03-11 18:49:30|35079.1|34959.1|35080.6|34960.6|35080.6|34960.6|35079.1|34959.1|13
1647024580000|2022-03-11 18:49:40|35080.4|34960.4|35089.8|34969.8|35093.2|34973.2|35080|34960|14
1647024590000|2022-03-11 18:49:50|35088.1|34968.1|35090.2|34970.2|35090.2|34970.2|35078.7|34958.7|16
1647024600000|2022-03-11 18:50:00|35089.3|34969.3|35081.3|34961.3|35089.3|34969.3|35080.5|34960.5|30
1647024610000|2022-03-11 18:50:10|35081|34961|35082.2|34962.2|35084.9|34964.9|35081|34961|22
1647024620000|2022-03-11 18:50:20|35081.6|34961.6|35081.2|34961.2|35082.3|34962.3|35080.9|34960.9|17
1647024630000|2022-03-11 18:50:30|35052.4|35002.4|35083.3|34963.3|35084.5|35002.4|35052.4|34962.8|15
1647024640000|2022-03-11 18:50:40|35083.5|34963.5|35093.8|34973.8|35093.8|34973.8|35081.3|34961.3|21
1647024650000|2022-03-11 18:50:50|35095.2|34975.2|35084.3|34964.3|35095.2|35014.6|35064.6|34960.7|29
1647024660000|2022-03-11 18:51:00|35084.9|34964.9|35092.1|34972.1|35095|34975|35084.9|34964.9|29
1647024670000|2022-03-11 18:51:10|35092.4|34972.4|35088.4|34968.4|35092.9|34972.9|35088.4|34968.4|27
1647024680000|2022-03-11 18:51:20|35088.8|34968.8|35092.1|34972.1|35094.1|34974.1|35088.2|34968.2|21
1647024690000|2022-03-11 18:51:30|35092.2|34972.2|35088.9|34968.9|35092.2|34972.2|35088.9|34968.9|24
1647024700000|2022-03-11 18:51:40|35089.3|34969.3|35085.3|34965.3|35089.5|34969.5|35085.3|34965.3|14
1647024710000|2022-03-11 18:51:50|35085.6|34965.6|35089.3|34969.3|35095.4|34975.4|35085.6|34965.6|18
1647024720000|2022-03-11 18:52:00|35089|34969|35093.4|34973.4|35095|34975|35088.7|34968.7|22
1647024730000|2022-03-11 18:52:10|35091.6|34971.6|35100.6|34980.6|35100.6|34980.6|35091.6|34971.6|17
1647024740000|2022-03-11 18:52:20|35099.1|34979.1|35095.9|34975.9|35101.9|34981.9|35094.7|34974.7|23
1647024750000|2022-03-11 18:52:30|35096|34976|35098.9|34978.9|35098.9|34978.9|35094.9|34974.9|18
1647024760000|2022-03-11 18:52:40|35097.9|34977.9|35096.8|34976.8|35098.4|34978.4|35095.5|34975.5|21
1647024770000|2022-03-11 18:52:50|35096.6|34976.6|35108.6|34988.6|35111|35028|35073.9|34975.3|15
1647024780000|2022-03-11 18:53:00|35101.9|34981.9|35096.5|34976.5|35101.9|34981.9|35096.4|34976.4|23
1647024790000|2022-03-11 18:53:10|35096.9|34976.9|35094.9|34974.9|35097.4|34977.4|35094.9|34974.9|24
1647024800000|2022-03-11 18:53:20|35094.8|34974.8|35095.1|34975.1|35102.3|34982.3|35093.7|34973.7|19
1647024810000|2022-03-11 18:53:30|35093.3|34978.5|35095.4|34980.1|35100.7|35033|35053|34975|16
1647024820000|2022-03-11 18:53:40|35097.1|34977.1|35096.2|34976.2|35100|35018|35068|34974.6|15
1647024830000|2022-03-11 18:53:50|35096|34976|35100.8|34980.8|35100.8|34980.8|35095.5|34975.5|20
1647024840000|2022-03-11 18:54:00|35104.2|34984.2|35102.3|34982.3|35104.2|34984.2|35101.7|34981.7|16
1647024850000|2022-03-11 18:54:10|35102.8|34982.8|35100.9|34980.9|35102.8|34982.8|35098.9|34978.9|20
1647024860000|2022-03-11 18:54:20|35101.5|34981.5|35098.6|34978.6|35102.5|34982.5|35098.5|34978.5|12
1647024870000|2022-03-11 18:54:30|35098.7|34978.7|35098.2|34978.2|35098.7|34979.2|35091.7|34976.6|12
1647024880000|2022-03-11 18:54:40|35098|34978|35099.5|34979.5|35099.7|34979.7|35098|34978|11
1647024890000|2022-03-11 18:54:50|35099.7|34979.7|35098.2|34978.8|35101.4|34982.2|35095.7|34978.8|15
1647024900000|2022-03-11 18:55:00|35095.6|34981|35099.9|34979.9|35099.9|34981|35095.6|34976.9|19
1647024910000|2022-03-11 18:55:10|35095.3|34975.3|35095.7|34982.1|35099.4|34982.5|35095.3|34975.3|13
1647024920000|2022-03-11 18:55:20|35097.5|34981|35102.2|34982.2|35102.6|34982.6|35096.1|34976.1|22
1647024930000|2022-03-11 18:55:30|35102.6|34982.6|35098.5|34978.5|35102.6|35015.7|35065.1|34977.3|25
1647024940000|2022-03-11 18:55:40|35098.9|34978.9|35096.3|34976.3|35100|34980|35092.9|34972.9|22
1647024950000|2022-03-11 18:55:50|35096.2|34976.2|35110.2|34990.2|35114.3|35013.6|35061.2|34976.2|33
1647024960000|2022-03-11 18:56:00|35112.3|34992.3|35114.3|34994.3|35115|34995|35109.5|34989.5|24
1647024970000|2022-03-11 18:56:10|35114.8|34994.8|35113.5|34993.5|35114.8|34994.8|35109.1|34989.1|12
1647024980000|2022-03-11 18:56:20|35112.7|34992.7|35112.2|34992.2|35112.7|34992.7|35108.1|34988.1|22
1647024990000|2022-03-11 18:56:30|35112.6|34992.6|35113.7|34993.7|35114.9|34994.9|35109.7|34989.7|28
1647025000000|2022-03-11 18:56:40|35113.5|34993.5|35114.6|34994.6|35114.9|34994.9|35113|34993|23
1647025010000|2022-03-11 18:56:50|35114.8|34994.8|35115.3|34995.3|35115.9|34995.9|35114.6|34994.6|16
1647025020000|2022-03-11 18:57:00|35115.6|34995.6|35117.5|34997.5|35117.5|34997.5|35114.6|34994.6|19
1647025030000|2022-03-11 18:57:10|35115.1|34995.1|35113.6|34993.6|35115.3|34995.3|35109.7|34989.7|18
1647025040000|2022-03-11 18:57:20|35114.4|34994.4|35111.8|34991.8|35115.1|34995.1|35111.7|34991.7|21
1647025050000|2022-03-11 18:57:30|35114.4|34994.4|35113.4|34993.4|35114.9|34994.9|35110.8|34990.8|21
1647025060000|2022-03-11 18:57:40|35114.3|34994.3|35115.7|34995.7|35116.8|34996.8|35114.1|34994.1|17
1647025070000|2022-03-11 18:57:50|35115.8|34995.8|35129.9|35009.9|35131.4|35011.4|35113.7|34993.7|23
1647025080000|2022-03-11 18:58:00|35129.8|35009.8|35138|35018|35143.9|35023.9|35127|35007|37
1647025090000|2022-03-11 18:58:10|35139.1|35019.1|35137.5|35017.5|35139.1|35019.1|35136.5|35016.5|21
1647025100000|2022-03-11 18:58:20|35137.7|35017.7|35120.6|35000.6|35138.1|35018.1|35119|34999|22
1647025110000|2022-03-11 18:58:30|35119.9|34999.9|35119.3|34999.3|35120.7|35000.7|35116.2|34996.2|24
1647025120000|2022-03-11 18:58:40|35119.4|34999.4|35119.4|34999.4|35121.1|35001.1|35117.5|34997.5|26
1647025130000|2022-03-11 18:58:50|35118.5|34998.5|35120.1|35000.1|35121.9|35001.9|35118.5|34998.5|24
1647025140000|2022-03-11 18:59:00|35122.8|35002.8|35123.9|35003.9|35125.9|35005.9|35119.9|34999.9|28
1647025150000|2022-03-11 18:59:10|35123.8|35003.8|35101|34981|35125.5|35005.5|35100.1|34980.1|31
1647025160000|2022-03-11 18:59:20|35100.5|34980.5|35107.2|34987.2|35107.4|34987.4|35100.5|34980.5|30
1647025170000|2022-03-11 18:59:30|35108.1|34988.1|35107.1|34987.1|35109.2|34989.2|35104.3|34984.3|25
1647025180000|2022-03-11 18:59:40|35106.7|34986.7|35103.8|34983.8|35106.8|34986.8|35099.9|34979.9|23
1647025190000|2022-03-11 18:59:50|35103.4|34983.4|35073.2|35023.2|35109.4|35023.2|35073.2|34981.6|25
1647025200000|2022-03-11 19:00:00|35097.1|34977.1|35078|34958|35097.1|34977.1|35075.8|34955.8|39
1647025210000|2022-03-11 19:00:10|35078.1|34958.1|35082.6|34962.6|35086.7|34966.7|35077.5|34957.5|31
1647025220000|2022-03-11 19:00:20|35084.7|34964.7|35086.9|34966.9|35087.7|34967.7|35084.3|34964.3|26
1647025230000|2022-03-11 19:00:30|35086.6|34966.6|35090.5|34970.5|35093.3|34973.3|35086.4|34966.4|25
1647025240000|2022-03-11 19:00:40|35091.1|34971.1|35094.9|34974.9|35094.9|34974.9|35083.6|34963.6|28
1647025250000|2022-03-11 19:00:50|35094.4|34974.4|35093.8|34973.8|35095.8|34975.8|35092.2|34972.2|22
1647025260000|2022-03-11 19:01:00|35093.4|34973.4|35094.8|34974.8|35096|34976|35091.5|34971.5|23
1647025270000|2022-03-11 19:01:10|35094.5|34974.5|35089.9|34969.9|35094.9|34974.9|35089.7|34969.7|17
1647025280000|2022-03-11 19:01:20|35092.4|34972.4|35086.8|34966.8|35092.5|35011.4|35057.7|34966.8|31
1647025290000|2022-03-11 19:01:30|35087.8|34967.8|35094.9|34974.9|35095.8|34975.8|35087.5|34967.5|27
1647025300000|2022-03-11 19:01:40|35095|34975|35092.6|34972.6|35098.6|34978.6|35089.9|34969.9|25
1647025310000|2022-03-11 19:01:50|35092.7|34972.7|35097.5|34977.5|35097.8|34977.8|35092.2|34972.2|18
1647025320000|2022-03-11 19:02:00|35092.3|34972.3|35089.4|34969.4|35097.9|35008.6|35056.3|34969.1|20
1647025330000|2022-03-11 19:02:10|35089.6|34969.6|35089|34969|35089.6|34969.6|35086.8|34966.8|25
1647025340000|2022-03-11 19:02:20|35089.4|34969.4|35058.4|35008.4|35089.9|35008.4|35056.8|34968.9|19
1647025350000|2022-03-11 19:02:30|35091|34974.3|35089.7|34972|35091.4|34977.5|35087.2|34971.8|24
1647025360000|2022-03-11 19:02:40|35087.6|34974.2|35056.5|35006.5|35090|35008|35056.5|34972|12
1647025370000|2022-03-11 19:02:50|35055|35005|35090.7|34970.7|35090.7|35005|35055|34966.2|14
1647025380000|2022-03-11 19:03:00|35090.2|34970.2|35058.2|35008.2|35092.3|35008.2|35058.2|34968.1|18
1647025390000|2022-03-11 19:03:10|35058.1|35008.1|35091.8|34971.8|35092|35008.2|35057.7|34970.1|19
1647025400000|2022-03-11 19:03:20|35091.7|34971.7|35091.8|34971.8|35092.4|34972.4|35090.2|34971.7|9
1647025410000|2022-03-11 19:03:30|35091.7|34971.7|35058.3|35008.3|35093.3|35008.3|35058.1|34970.7|26
1647025420000|2022-03-11 19:03:40|35058.1|35008.1|35091.6|34973.8|35092.1|35008.2|35057.9|34973.8|9
1647025430000|2022-03-11 19:03:50|35089.3|34976.4|35098.6|34983.3|35099.4|35014.6|35064.6|34973.2|21
1647025440000|2022-03-11 19:04:00|35101|34982.4|35103.7|34983.7|35103.7|35016.4|35066.4|34977.8|24
1647025450000|2022-03-11 19:04:10|35102|34982|35100|34980|35102|34982|35099.4|34979.4|18
1647025460000|2022-03-11 19:04:20|35100.3|34980.3|35092|34979.6|35101.3|35012.1|35061.1|34973.3|21
1647025470000|2022-03-11 19:04:30|35091.8|34979.4|35093.8|34976.3|35094.1|34980.3|35091.7|34975.5|15
1647025480000|2022-03-11 19:04:40|35093.9|34976.4|35093.5|34973.5|35094.2|35007.4|35057.4|34968|19
1647025490000|2022-03-11 19:04:50|35093.7|34973.7|35093.1|34973.1|35093.7|35024.7|35044.2|34970.1|18
1647025500000|2022-03-11 19:05:00|35096.7|34976.7|35097.9|34977.9|35098.9|34978.9|35093.3|34973.3|26
1647025510000|2022-03-11 19:05:10|35098.2|34978.2|35097.4|34977.4|35098.5|34978.5|35095.6|34975.6|18
1647025520000|2022-03-11 19:05:20|35098.3|34978.3|35101.9|34981.9|35101.9|34983.8|35096.9|34976.9|19
1647025530000|2022-03-11 19:05:30|35059.9|35009.9|35095.4|34975.4|35095.6|35009.9|35059.9|34975.1|14
1647025540000|2022-03-11 19:05:40|35095.3|34975.3|35093.2|34973.2|35095.6|34975.6|35091.6|34971.6|23
1647025550000|2022-03-11 19:05:50|35092.9|34972.9|35093.1|34973.1|35093.3|35024.4|35043.7|34972.3|12
1647025560000|2022-03-11 19:06:00|35093.2|34973.2|35058.6|35008.6|35094.6|35012.1|35058.6|34972.8|24
1647025570000|2022-03-11 19:06:10|35058.5|35008.5|35094.2|34977|35094.2|35011.5|35058.5|34975.9|20
1647025580000|2022-03-11 19:06:20|35059.5|35009.5|35090.9|34974.7|35090.9|35009.6|35059.1|34974.4|16
1647025590000|2022-03-11 19:06:30|35090.8|34974.8|35087.8|34967.8|35092.1|35005.7|35055.7|34966.7|24
1647025600000|2022-03-11 19:06:40|35091.2|34971.2|35091.2|34971.2|35092|34972|35091.1|34971.1|11
1647025610000|2022-03-11 19:06:50|35091.5|34971.5|35062|35012|35091.8|35014.6|35062|34967|17
1647025620000|2022-03-11 19:07:00|35104.4|34985.7|35096.6|34976.6|35104.4|34985.7|35094.9|34974.9|21
1647025630000|2022-03-11 19:07:10|35097|34977|35101.7|34981.7|35102.1|34985.9|35096.2|34976.2|14
1647025640000|2022-03-11 19:07:20|35102.2|34983.3|35099.2|34979.2|35102.5|34983.3|35099.2|34979.2|13
1647025650000|2022-03-11 19:07:30|35090.9|34970.9|35090.5|34970.5|35091|34971|35089.9|34969.9|15
1647025660000|2022-03-11 19:07:40|35090.8|34970.8|35063.1|35013.1|35090.9|35014.3|35063.1|34969.5|13
1647025670000|2022-03-11 19:07:50|35060.3|35010.3|35091.1|34971.1|35095.9|35010.4|35060.3|34969.7|18
1647025680000|2022-03-11 19:08:00|35091.4|34971.4|35090.8|34970.8|35091.4|34971.4|35090.6|34970.6|13
1647025690000|2022-03-11 19:08:10|35090.6|34970.6|35092.7|34980.8|35092.7|35013.8|35063.2|34970.4|12
1647025700000|2022-03-11 19:08:20|35062.3|35012.3|35088.1|34968.1|35090.7|35012.3|35062.2|34968.1|21
1647025710000|2022-03-11 19:08:30|35088.5|34968.5|35093.7|34973.7|35096.1|34980.3|35087.2|34967.2|27
1647025720000|2022-03-11 19:08:40|35093.9|34973.9|35094.7|34974.7|35096.2|34976.2|35093.6|34973.6|23
1647025730000|2022-03-11 19:08:50|35094|34974|35098.2|34978.2|35100.5|34983|35093.1|34973.1|20
1647025740000|2022-03-11 19:09:00|35098.9|34978.9|35099.7|34979.7|35099.7|34979.7|35096.6|34976.6|21
1647025750000|2022-03-11 19:09:10|35099.5|34979.5|35097.6|34977.6|35101.2|34987.6|35096.6|34976.6|18
1647025760000|2022-03-11 19:09:20|35097.8|34977.8|35098|34978|35099|34979|35096.8|34976.8|17
1647025770000|2022-03-11 19:09:30|35087.6|34967.6|35089.6|34969.6|35090.7|35011.5|35061.5|34967.2|15
1647025780000|2022-03-11 19:09:40|35090.4|34970.4|35090.1|34970.1|35091.1|34971.1|35089.2|34969.2|23
1647025790000|2022-03-11 19:09:50|35089.9|34969.9|35060.6|35010.6|35092.2|35013.3|35060.6|34969.2|16
1647025800000|2022-03-11 19:10:00|35090.9|34977.5|35099.7|34979.7|35100.6|34980.6|35090.9|34977.5|19
1647025810000|2022-03-11 19:10:10|35099.5|34979.5|35104.5|34986.7|35104.5|34986.7|35095.4|34975.4|20
1647025820000|2022-03-11 19:10:20|35105|34987.3|35101.5|34981.5|35105.5|34987.3|35098.3|34978.3|29
1647025830000|2022-03-11 19:10:30|35101.3|34981.3|35105.9|34988.6|35105.9|34988.6|35099.6|34979.6|24
1647025840000|2022-03-11 19:10:40|35107|34988.4|35106.6|34986.6|35110.4|34991.5|35105.3|34985.3|29
1647025850000|2022-03-11 19:10:50|35105.3|34985.3|35104|34984|35106|34990|35103.8|34983.8|24
1647025860000|2022-03-11 19:11:00|35103|34983|35095|34975|35103.1|34983.5|35094.6|34974.6|23
1647025870000|2022-03-11 19:11:10|35096.3|34976.3|35095.5|34975.5|35096.8|34976.8|35095.1|34975.1|15
1647025880000|2022-03-11 19:11:20|35095.2|34975.2|35099.4|34979.4|35103|34987.4|35095.2|34975.2|24
1647025890000|2022-03-11 19:11:30|35098.4|34978.4|35095|34975|35101.6|34981.6|35089.6|34969.6|15
1647025900000|2022-03-11 19:11:40|35094.8|34974.8|35095|34975|35095.5|34975.5|35094.4|34974.4|16
1647025910000|2022-03-11 19:11:50|35098.6|34988.5|35099.1|34979.1|35101.4|34988.5|35098|34978.2|14
1647025920000|2022-03-11 19:12:00|35100.2|34980.2|35104.2|34984.2|35104.2|34984.2|35096|34976|14
1647025930000|2022-03-11 19:12:10|35090.5|34970.5|35081.7|34961.7|35093.5|34973.5|35081.7|34961.7|26
1647025940000|2022-03-11 19:12:20|35082.1|34962.1|35080.3|34960.3|35083.8|34963.8|35078.8|34958.8|27
1647025950000|2022-03-11 19:12:30|35080.6|34960.6|35083.9|34963.9|35088.7|34968.7|35080.5|34960.5|29
1647025960000|2022-03-11 19:12:40|35085.1|34965.1|35083|34963|35085.6|34965.6|35081.8|34961.8|20
1647025970000|2022-03-11 19:12:50|35082.7|34962.7|35079.3|34959.3|35084.6|34964.6|35079.3|34959.3|13
1647025980000|2022-03-11 19:13:00|35080.9|34960.9|35086.5|34966.5|35090.6|34974.4|35080.5|34960.5|22
1647025990000|2022-03-11 19:13:10|35085.5|34965.5|35081.4|34961.4|35085.5|34965.5|35079.1|34959.1|23
1647026000000|2022-03-11 19:13:20|35082.3|34962.3|35086.8|34966.8|35088.9|34971.5|35080.3|34960.3|23
1647026010000|2022-03-11 19:13:30|35085.4|34965.4|35087.1|34967.1|35088.6|34968.6|35085.4|34965.4|9
1647026020000|2022-03-11 19:13:40|35087.8|34967.8|35077.1|34965.5|35087.9|35000.4|35047|34953.7|15
1647026030000|2022-03-11 19:13:50|35077|34965.4|35077.7|34957.7|35082.5|34965.4|35073.6|34953.6|19
1647026040000|2022-03-11 19:14:00|35085.3|34965.3|35084.7|34964.7|35085.6|34965.6|35080.4|34960.4|24
1647026050000|2022-03-11 19:14:10|35083.7|34963.7|35082.5|34962.5|35084.3|34964.3|35081.7|34961.7|18
1647026060000|2022-03-11 19:14:20|35082.9|34962.9|35089.4|34969.4|35090.9|34971.3|35081.7|34961.7|15
1647026070000|2022-03-11 19:14:30|35079.1|34961.9|35077.1|34961.9|35081.2|34965.3|35077.1|34960.1|13
1647026080000|2022-03-11 19:14:40|35075.6|34963|35046.5|34996.5|35075.7|35001.1|35046.5|34962.9|12
1647026090000|2022-03-11 19:14:50|35046.4|34996.4|35071.7|34951.7|35074.6|34996.4|35043.8|34950.4|15
1647026100000|2022-03-11 19:15:00|35077.4|34957.4|35081.2|34961.2|35087.1|34967.1|35076.5|34956.5|21
1647026110000|2022-03-11 19:15:10|35083.5|34963.5|35076.3|34956.3|35083.5|34963.5|35075.3|34955.3|28
1647026120000|2022-03-11 19:15:20|35077.1|34957.1|35018.3|34898.3|35077.1|34991.7|35018.3|34898.3|24
1647026130000|2022-03-11 19:15:30|35024.7|34904.7|35024.6|34904.6|35040.3|34920.3|35016.1|34896.1|40
1647026140000|2022-03-11 19:15:40|35027.1|34907.1|35023.7|34903.7|35030.4|34910.4|35009.4|34889.4|40
1647026150000|2022-03-11 19:15:50|35023.1|34903.1|35008.5|34888.5|35034.2|34914.2|35008.5|34888.5|40
1647026160000|2022-03-11 19:16:00|35029.3|34909.3|35024.9|34904.9|35029.3|34909.3|35017.5|34897.5|38
1647026170000|2022-03-11 19:16:10|35023.9|34903.9|35020.8|34900.8|35026.3|34906.3|35016.7|34896.7|36
1647026180000|2022-03-11 19:16:20|35020.9|34900.9|35022.6|34902.6|35028.6|34908.6|35017.4|34897.4|35
1647026190000|2022-03-11 19:16:30|35019.7|34899.7|35022.1|34902.1|35025.4|34905.4|35011.5|34891.5|36
1647026200000|2022-03-11 19:16:40|35020.2|34900.2|35016.1|34896.1|35020.3|34900.3|35015.8|34895.8|27
1647026210000|2022-03-11 19:16:50|35015.9|34895.9|35010.3|34890.3|35021.5|34901.5|34999.6|34879.6|33
1647026220000|2022-03-11 19:17:00|35010.5|34890.5|35016.2|34896.2|35016.8|34896.8|35008.9|34888.9|34
1647026230000|2022-03-11 19:17:10|35014.3|34894.3|35014.5|34894.5|35015.7|34895.7|35007.8|34887.8|29
1647026240000|2022-03-11 19:17:20|35011.6|34891.6|35004.9|34884.9|35011.6|34891.6|34996.3|34876.3|30
1647026250000|2022-03-11 19:17:30|35006|34886|35010.5|34890.5|35013.1|34893.1|35005.3|34885.3|24
1647026260000|2022-03-11 19:17:40|35009.7|34889.7|35015.6|34895.6|35019.8|34899.8|35004.2|34884.2|24
1647026270000|2022-03-11 19:17:50|35013.4|34893.4|34996.4|34876.4|35013.4|34893.4|34995.3|34875.3|25
1647026280000|2022-03-11 19:18:00|34995.7|34875.7|34995|34875|35015.7|34895.7|34994.9|34874.9|23
1647026290000|2022-03-11 19:18:10|34995.5|34875.5|34996.1|34876.1|34997.9|34877.9|34994.9|34874.9|22
1647026300000|2022-03-11 19:18:20|34995.7|34875.7|34995.5|34875.5|34996|34876|34995.1|34875.1|13
1647026310000|2022-03-11 19:18:30|34995.6|34875.6|35009.4|34889.4|35013.2|34893.2|34994.8|34874.8|26
1647026320000|2022-03-11 19:18:40|34998.1|34878.1|34993.9|34873.9|34998.1|34878.1|34993.9|34873.9|16
1647026330000|2022-03-11 19:18:50|34994.5|34874.5|34996.5|34876.5|34997|34877|34994.5|34874.5|19
1647026340000|2022-03-11 19:19:00|34997.1|34877.1|34997.6|34877.6|34998.1|34878.1|34996.3|34876.3|23
1647026350000|2022-03-11 19:19:10|34998.3|34878.3|34999.8|34879.8|35000.4|34880.4|34998.3|34878.3|19
1647026360000|2022-03-11 19:19:20|34999.6|34879.6|34994.2|34874.2|35000.5|34880.5|34994.2|34874.2|10
1647026370000|2022-03-11 19:19:30|34993.4|34873.4|34999.7|34879.7|35000|34880|34991.9|34871.9|14
1647026380000|2022-03-11 19:19:40|34996|34876|35002.2|34882.2|35006.5|34886.5|34996|34876|12
1647026390000|2022-03-11 19:19:50|34998.7|34878.7|35004.2|34884.2|35004.2|34884.2|34998.7|34878.7|16
1647026400000|2022-03-11 19:20:00|35004.7|34884.7|35013.6|34893.6|35020.8|34900.8|35004.7|34884.7|32
1647026410000|2022-03-11 19:20:10|35016.3|34896.3|35006.5|34886.5|35016.3|34896.3|35004.1|34884.1|30
1647026420000|2022-03-11 19:20:20|35006.6|34886.6|35006.9|34886.9|35007.7|34887.7|35004.8|34884.8|18
1647026430000|2022-03-11 19:20:30|34998.5|34878.5|34998.5|34878.5|34998.9|34878.9|34998.4|34878.4|17
1647026440000|2022-03-11 19:20:40|34998.9|34878.9|34999.6|34879.6|34999.6|34879.6|34997.9|34877.9|16
1647026450000|2022-03-11 19:20:50|34999.7|34879.7|35000.7|34880.7|35000.7|34880.7|34999.3|34879.3|15
1647026460000|2022-03-11 19:21:00|35000.5|34880.5|35001.1|34881.1|35004|34884|34999.9|34879.9|20
1647026470000|2022-03-11 19:21:10|35001|34881|35000.2|34880.2|35001.2|34881.2|34999.2|34879.2|18
1647026480000|2022-03-11 19:21:20|35000.7|34880.7|35000.6|34880.6|35001.5|34881.5|35000.1|34880.1|18
1647026490000|2022-03-11 19:21:30|35000.5|34880.5|34998.7|34878.7|35003.1|34883.1|34998.6|34878.6|19
1647026500000|2022-03-11 19:21:40|34998.6|34878.6|34998.9|34878.9|34999.8|34879.8|34998.5|34878.5|20
1647026510000|2022-03-11 19:21:50|34998.8|34878.8|35001.2|34881.2|35002.5|34882.5|34998.8|34878.8|15
1647026520000|2022-03-11 19:22:00|35004.8|34884.8|34998.7|34878.7|35004.8|34884.8|34998.6|34878.6|22
1647026530000|2022-03-11 19:22:10|34999|34879|35002.1|34882.1|35002.1|34882.1|34998.2|34878.2|23
1647026540000|2022-03-11 19:22:20|35002.3|34882.3|35003.3|34883.3|35004.3|34884.3|35002.3|34882.3|20
1647026550000|2022-03-11 19:22:30|35003.7|34883.7|35003.3|34883.3|35004.7|34884.7|35001.1|34881.1|15
1647026560000|2022-03-11 19:22:40|35003.9|34883.9|35004.5|34884.5|35004.6|34884.6|35003.6|34883.6|8
1647026570000|2022-03-11 19:22:50|35006.8|34886.8|35004.7|34884.7|35006.8|34886.8|35002.6|34882.6|23
1647026580000|2022-03-11 19:23:00|35004.9|34884.9|35005.6|34885.6|35006|34886|35004.8|34884.8|17
1647026590000|2022-03-11 19:23:10|35005.9|34885.9|35004.7|34884.7|35006.7|34886.7|35004.3|34884.3|21
1647026600000|2022-03-11 19:23:20|35004.3|34884.3|35004.4|34884.4|35014.7|34894.7|35003.8|34883.8|23
1647026610000|2022-03-11 19:23:30|35004|34884|35008.3|34888.3|35010.4|34890.4|35004|34884|20
1647026620000|2022-03-11 19:23:40|35011.4|34891.4|35009.7|34889.7|35016.5|34896.5|35009.1|34889.1|25
1647026630000|2022-03-11 19:23:50|35009.8|34889.8|35009.4|34889.4|35010.6|34890.6|35008.5|34888.5|20
1647026640000|2022-03-11 19:24:00|35010.1|34890.1|35007.1|34887.1|35010.2|34890.2|35005.1|34885.1|24
1647026650000|2022-03-11 19:24:10|35007|34887|35012.6|34892.6|35014.4|34894.4|35006.2|34886.2|23
1647026660000|2022-03-11 19:24:20|35011.9|34891.9|35011.6|34891.6|35013.3|34893.3|35005.9|34885.9|23
1647026670000|2022-03-11 19:24:30|35011.9|34891.9|35014.5|34894.5|35020.1|34900.1|35008.1|34888.1|24
1647026680000|2022-03-11 19:24:40|35012|34892|35006.9|34886.9|35012.5|34892.5|35006|34886|13
1647026690000|2022-03-11 19:24:50|35006.6|34886.6|35007.2|34887.2|35009.2|34889.2|35005.4|34885.4|22
1647026700000|2022-03-11 19:25:00|35016.6|34896.6|35021.9|34901.9|35021.9|34901.9|35014.7|34894.7|21
1647026710000|2022-03-11 19:25:10|35021.6|34901.6|35019.8|34899.8|35022.8|34902.8|35017.9|34897.9|20
1647026720000|2022-03-11 19:25:20|35020.8|34900.8|35024.7|34904.7|35024.7|34904.7|35017.6|34897.6|18
1647026730000|2022-03-11 19:25:30|35018.4|34898.4|35011.4|34891.4|35018.4|34898.4|35011.2|34891.2|13
1647026740000|2022-03-11 19:25:40|35010.9|34890.9|35007.5|34887.5|35010.9|34890.9|35006.5|34886.5|24
1647026750000|2022-03-11 19:25:50|35007.9|34887.9|35013.1|34893.1|35013.1|34893.1|35005.6|34885.6|12
1647026760000|2022-03-11 19:26:00|35012.7|34892.7|35007.4|34887.4|35013.1|34893.1|35007.4|34887.4|15
1647026770000|2022-03-11 19:26:10|35007.1|34887.1|35020.2|34900.2|35020.2|34900.2|35003.3|34883.3|13
1647026780000|2022-03-11 19:26:20|35018.6|34898.6|35002|34882|35018.6|34898.6|34998.5|34878.5|26
1647026790000|2022-03-11 19:26:30|35002.4|34882.4|34998.2|34878.2|35002.6|34882.6|34996|34876|22
1647026800000|2022-03-11 19:26:40|34998.9|34878.9|35003.5|34883.5|35006.2|34886.2|34998.9|34878.9|19
1647026810000|2022-03-11 19:26:50|35004.1|34884.1|35001.6|34881.6|35004.8|34884.8|35001.6|34881.6|14
1647026820000|2022-03-11 19:27:00|35002.5|34882.5|34998.1|34878.1|35005.5|34885.5|34998.1|34878.1|19
1647026830000|2022-03-11 19:27:10|34998.2|34878.2|34999.4|34879.4|35000|34880|34998.2|34878.2|12
1647026840000|2022-03-11 19:27:20|34998.9|34878.9|35000.7|34880.7|35009.8|34889.8|34998.9|34878.9|17
1647026850000|2022-03-11 19:27:30|35000.4|34880.4|35000.3|34880.3|35000.4|34880.4|34997.8|34877.8|15
1647026860000|2022-03-11 19:27:40|34999.9|34879.9|35005.5|34885.5|35007.2|34887.2|34999.9|34879.9|12
1647026870000|2022-03-11 19:27:50|35004.1|34884.1|34999.4|34879.4|35004.1|34884.1|34997.8|34877.8|18
1647026880000|2022-03-11 19:28:00|34999.3|34879.3|34995.7|34875.7|35003.2|34883.2|34995.7|34875.7|18
1647026890000|2022-03-11 19:28:10|34995.8|34875.8|35004.9|34884.9|35005.8|34885.8|34995.1|34875.1|21
1647026900000|2022-03-11 19:28:20|35005.6|34885.6|35008.4|34888.4|35017|34897|35005.6|34885.6|25
1647026910000|2022-03-11 19:28:30|35008.3|34888.3|35010.4|34890.4|35013.6|34893.6|35007.6|34887.6|24
1647026920000|2022-03-11 19:28:40|35011.4|34891.4|35000.5|34880.5|35012.1|34892.1|34999.5|34879.5|21
1647026930000|2022-03-11 19:28:50|35001.2|34881.2|34994.5|34874.5|35001.2|34881.2|34993|34873|18
1647026940000|2022-03-11 19:29:00|34994.7|34874.7|34995.5|34875.5|34995.7|34875.7|34994.2|34874.2|16
1647026950000|2022-03-11 19:29:10|34994.8|34874.8|34998.3|34878.3|35007.7|34887.7|34994.5|34874.5|20
1647026960000|2022-03-11 19:29:20|34999.7|34879.7|34996.5|34876.5|34999.7|34879.7|34995.6|34875.6|20
1647026970000|2022-03-11 19:29:30|34996.1|34876.1|34998.1|34878.1|34998.7|34878.7|34995.6|34875.6|18
1647026980000|2022-03-11 19:29:40|34998.4|34878.4|35000.8|34880.8|35006.6|34886.6|34998|34878|17
1647026990000|2022-03-11 19:29:50|34999.4|34879.4|34996.9|34876.9|35000.6|34880.6|34996.2|34876.2|22
1647027000000|2022-03-11 19:30:00|34996.2|34876.2|34995.3|34875.3|35012.5|34892.5|34993.8|34873.8|23
1647027010000|2022-03-11 19:30:10|34993.8|34873.8|34995.2|34875.2|34996.3|34876.3|34993.8|34873.8|17
1647027020000|2022-03-11 19:30:20|34995.8|34875.8|35000.4|34880.4|35005.6|34885.6|34995.5|34875.5|14
1647027030000|2022-03-11 19:30:30|34998.4|34878.4|35001.3|34881.3|35001.3|34881.3|34998.4|34878.4|5
1647027040000|2022-03-11 19:30:40|35001.6|34881.6|34997.2|34877.2|35006.7|34886.7|34995|34875|17
1647027050000|2022-03-11 19:30:50|34996.6|34876.6|34996.1|34876.1|34997.4|34877.4|34995.6|34875.6|16
1647027060000|2022-03-11 19:31:00|35000.7|34880.7|35007.3|34887.3|35009.1|34889.1|34999.1|34879.1|20
1647027070000|2022-03-11 19:31:10|35005.7|34885.7|35000.9|34880.9|35008.4|34888.4|35000.7|34880.7|18
1647027080000|2022-03-11 19:31:20|35001.7|34881.7|35004.8|34884.8|35009.6|34889.6|34998.8|34878.8|18
1647027090000|2022-03-11 19:31:30|35001|34881|34995.1|34875.1|35001.4|34881.4|34995.1|34875.1|18
1647027100000|2022-03-11 19:31:40|34994.6|34874.6|34996.4|34876.4|34996.6|34876.6|34994.6|34874.6|18
1647027110000|2022-03-11 19:31:50|34996.3|34876.3|34994.9|34874.9|35008.8|34888.8|34994.4|34874.4|16
1647027120000|2022-03-11 19:32:00|34994.5|34874.5|34994.5|34874.5|34996.7|34876.7|34994.1|34874.1|21
1647027130000|2022-03-11 19:32:10|34994.2|34874.2|34994.8|34874.8|34995.6|34875.6|34994.1|34874.1|16
1647027140000|2022-03-11 19:32:20|34994.2|34874.2|34999.3|34879.3|35002.8|34882.8|34994|34874|18
1647027150000|2022-03-11 19:32:30|34998.3|34878.3|35003|34883|35003.8|34883.8|34994|34874|24
1647027160000|2022-03-11 19:32:40|35002.7|34882.7|35006.4|34886.4|35008.6|34888.6|34999.9|34879.9|17
1647027170000|2022-03-11 19:32:50|35004|34884|35006.7|34886.7|35006.7|34886.7|35003.5|34883.5|16
1647027180000|2022-03-11 19:33:00|35006.6|34886.6|34999.1|34879.1|35009.2|34889.2|34998.7|34878.7|22
1647027190000|2022-03-11 19:33:10|35000.5|34880.5|35002.9|34882.9|35004.4|34884.4|35000|34880|17
1647027200000|2022-03-11 19:33:20|35003|34883|35002|34882|35006.4|34886.4|34999.8|34879.8|22
1647027210000|2022-03-11 19:33:30|35002.2|34882.2|35002.2|34882.2|35002.8|34882.8|35001.9|34881.9|13
1647027220000|2022-03-11 19:33:40|35002|34882|35002.8|34882.8|35011.1|34891.1|35001.6|34881.6|14
1647027230000|2022-03-11 19:33:50|35002.3|34882.3|35001.3|34881.3|35002.3|34882.3|35000.3|34880.3|19
1647027240000|2022-03-11 19:34:00|35007.4|34887.4|35007.7|34887.7|35009.4|34889.4|35007.1|34887.1|14
1647027250000|2022-03-11 19:34:10|35008.2|34888.2|35014.7|34894.7|35014.7|34894.7|35007.7|34887.7|9
1647027260000|2022-03-11 19:34:20|35016.3|34896.3|35006.8|34886.8|35016.3|34896.3|35004.7|34884.7|17
1647027270000|2022-03-11 19:34:30|35006.6|34886.6|35006.7|34886.7|35010.7|34890.7|34999.4|34879.4|10
1647027280000|2022-03-11 19:34:40|35007.3|34887.3|34998.4|34878.4|35007.3|34887.3|34997.7|34877.7|15
1647027290000|2022-03-11 19:34:50|34999.2|34879.2|34999.9|34879.9|34999.9|34879.9|34996.9|34876.9|14
1647027300000|2022-03-11 19:35:00|34999.3|34879.3|35005.9|34885.9|35006.9|34886.9|34999.3|34879.3|17
1647027310000|2022-03-11 19:35:10|35005.3|34885.3|35000.5|34880.5|35005.3|34885.3|35000|34880|16
1647027320000|2022-03-11 19:35:20|35000.6|34880.6|34998.8|34878.8|35015|34895|34998.4|34878.4|23
1647027330000|2022-03-11 19:35:30|34998.9|34878.9|34998.8|34878.8|35000|34880|34997.9|34877.9|19
1647027340000|2022-03-11 19:35:40|34998.7|34878.7|35005.3|34885.3|35008.1|34888.1|34998.4|34878.4|15
1647027350000|2022-03-11 19:35:50|35004.9|34884.9|34997.9|34877.9|35004.9|34884.9|34997.9|34877.9|12
1647027360000|2022-03-11 19:36:00|34996.7|34876.7|35000.6|34880.6|35004.2|34884.2|34996.4|34876.4|23
1647027370000|2022-03-11 19:36:10|35001.8|34881.8|34998.2|34878.2|35001.8|34881.8|34996.5|34876.5|17
1647027380000|2022-03-11 19:36:20|34998.7|34878.7|35000.1|34880.1|35010.8|34890.8|34996.7|34876.7|17
1647027390000|2022-03-11 19:36:30|34999.3|34879.3|34998.9|34878.9|35000.1|34880.1|34998.9|34878.9|13
1647027400000|2022-03-11 19:36:40|34999.8|34879.8|35008.4|34888.4|35008.6|34888.6|34999.8|34879.8|15
1647027410000|2022-03-11 19:36:50|35007|34887|35003.3|34883.3|35007.6|34887.6|35001.1|34881.1|15
1647027420000|2022-03-11 19:37:00|35007.4|34887.4|35011.6|34891.6|35011.6|34891.6|35006|34886|15
1647027430000|2022-03-11 19:37:10|35010.3|34890.3|35009|34889|35014.7|34894.7|35008.2|34888.2|9
1647027440000|2022-03-11 19:37:20|35011.2|34891.2|35004.7|34884.7|35011.2|34891.2|35003.1|34883.1|10
1647027450000|2022-03-11 19:37:30|34998.3|34878.3|35003.5|34883.5|35004|34884|34998.3|34878.3|7
1647027460000|2022-03-11 19:37:40|35003.2|34883.2|35000.7|34880.7|35003.2|34883.2|34999.3|34879.3|9
1647027470000|2022-03-11 19:37:50|35000.6|34880.6|35001.5|34881.5|35001.6|34881.6|35000.6|34880.6|8
1647027480000|2022-03-11 19:38:00|35001.7|34881.7|35003.7|34883.7|35005.2|34885.2|34998|34878|16
1647027490000|2022-03-11 19:38:10|35004.3|34884.3|35002.9|34882.9|35004.3|34884.3|34998.5|34878.5|20
1647027500000|2022-03-11 19:38:20|35002.8|34882.8|35001.8|34881.8|35002.8|34882.8|35001.2|34881.2|19
1647027510000|2022-03-11 19:38:30|35001.9|34881.9|35002.4|34882.4|35004.8|34884.8|35001.2|34881.2|15
1647027520000|2022-03-11 19:38:40|35002.8|34882.8|35005.9|34885.9|35006.6|34886.6|35002.2|34882.2|21
1647027530000|2022-03-11 19:38:50|35006.7|34886.7|35000|34880|35006.7|34886.7|35000|34880|20
1647027540000|2022-03-11 19:39:00|35006.9|34886.9|35011.3|34891.3|35011.3|34891.3|35004.6|34884.6|18
1647027550000|2022-03-11 19:39:10|35010|34890|35007.3|34887.3|35012.8|34892.8|35001.8|34881.8|17
1647027560000|2022-03-11 19:39:20|35007.9|34887.9|35003.8|34883.8|35007.9|34887.9|35001.6|34881.6|17
1647027570000|2022-03-11 19:39:30|35004.2|34884.2|35002.4|34882.4|35004.4|34884.4|35001.6|34881.6|12
1647027580000|2022-03-11 19:39:40|35001.9|34881.9|35004.6|34884.6|35004.6|34884.6|35001.5|34881.5|15
1647027590000|2022-03-11 19:39:50|35004.5|34884.5|35003.6|34883.6|35005.1|34885.1|35001.7|34881.7|20
1647027600000|2022-03-11 19:40:00|35006.7|34886.7|35012.2|34892.2|35012.2|34892.2|35006.7|34886.7|20
1647027610000|2022-03-11 19:40:10|35011.6|34891.6|35005.6|34885.6|35014.5|34894.5|35004.9|34884.9|19
1647027620000|2022-03-11 19:40:20|35005.8|34885.8|35011.8|34891.8|35013.8|34893.8|35005.8|34885.8|14
1647027630000|2022-03-11 19:40:30|35005.6|34885.6|35009.2|34889.2|35009.2|34889.2|35005.6|34885.6|11
1647027640000|2022-03-11 19:40:40|35008.7|34888.7|35007|34887|35009.5|34889.5|35007|34887|18
1647027650000|2022-03-11 19:40:50|35007.5|34887.5|35011.3|34891.3|35011.3|34891.3|35007.3|34887.3|17
1647027660000|2022-03-11 19:41:00|35011.2|34891.2|35008.3|34888.3|35011.3|34891.3|35006.3|34886.3|20
1647027670000|2022-03-11 19:41:10|35008.6|34888.6|35011|34891|35011|34891|35008.2|34888.2|7
1647027680000|2022-03-11 19:41:20|35011.1|34891.1|35006.7|34886.7|35011.1|34891.1|35006.2|34886.2|13
1647027690000|2022-03-11 19:41:30|35006.2|34886.2|35005.9|34885.9|35007.2|34887.2|35005.9|34885.9|15
1647027700000|2022-03-11 19:41:40|35007.3|34887.3|35006.5|34886.5|35007.7|34887.7|35004.3|34884.3|25
1647027710000|2022-03-11 19:41:50|35006.8|34886.8|35011.3|34891.3|35011.3|34891.3|35005.2|34885.2|12
1647027720000|2022-03-11 19:42:00|35010.8|34890.8|35003|34883|35010.8|34890.8|35002.3|34882.3|19
1647027730000|2022-03-11 19:42:10|35003.8|34883.8|35002.4|34882.4|35004.1|34884.1|34997.8|34877.8|23
1647027740000|2022-03-11 19:42:20|35002.8|34882.8|35008.6|34888.6|35008.6|34888.6|34997.6|34877.6|14
1647027750000|2022-03-11 19:42:30|35008.3|34888.3|35007.1|34887.1|35008.3|34888.3|35006.6|34886.6|7
1647027760000|2022-03-11 19:42:40|35006.3|34886.3|35009.9|34889.9|35009.9|34889.9|35006|34886|12
1647027770000|2022-03-11 19:42:50|35007.9|34887.9|35007.8|34887.8|35011.2|34891.2|35004.7|34884.7|25
1647027780000|2022-03-11 19:43:00|35007.2|34887.2|35003.9|34883.9|35008.2|34888.2|34999.2|34879.2|18
1647027790000|2022-03-11 19:43:10|35005.2|34885.2|35007.3|34887.3|35009.2|34889.2|34998.3|34878.3|17
1647027800000|2022-03-11 19:43:20|35006.6|34886.6|35005.1|34885.1|35008.5|34888.5|35005.1|34885.1|15
1647027810000|2022-03-11 19:43:30|35005.5|34885.5|35004.7|34884.7|35006.4|34886.4|35004|34884|16
1647027820000|2022-03-11 19:43:40|35004.4|34884.4|35007|34887|35008.9|34888.9|35003.4|34883.4|17
1647027830000|2022-03-11 19:43:50|35006.6|34886.6|35010.7|34890.7|35010.7|34890.7|35006|34886|10
1647027840000|2022-03-11 19:44:00|35010.3|34890.3|35010.8|34890.8|35011.3|34891.3|35006.8|34886.8|14
1647027850000|2022-03-11 19:44:10|35010.6|34890.6|35009.5|34889.5|35010.9|34890.9|35008.7|34888.7|18
1647027860000|2022-03-11 19:44:20|35009.7|34889.7|35009.9|34889.9|35010.1|34890.1|35008.6|34888.6|15
1647027870000|2022-03-11 19:44:30|35009.6|34889.6|35003.7|34883.7|35012.4|34892.4|35003.3|34883.3|25
1647027880000|2022-03-11 19:44:40|35008.9|34888.9|35003.8|34883.8|35008.9|34888.9|35002.6|34882.6|18
1647027890000|2022-03-11 19:44:50|35004.5|34884.5|35008.7|34888.7|35008.8|34888.8|35000.7|34880.7|21
1647027900000|2022-03-11 19:45:00|35002.7|34882.7|35007.7|34887.7|35011.1|34891.1|35002.7|34882.7|22
1647027910000|2022-03-11 19:45:10|35007.3|34887.3|35009.5|34889.5|35009.5|34889.5|35006.6|34886.6|25
1647027920000|2022-03-11 19:45:20|35009.4|34889.4|35005.8|34885.8|35013.4|34893.4|35005.8|34885.8|25
1647027930000|2022-03-11 19:45:30|35006.4|34886.4|35007.8|34887.8|35009.2|34889.2|35003|34883|21
1647027940000|2022-03-11 19:45:40|35006.7|34886.7|35001.8|34881.8|35007.6|34887.6|34998.4|34878.4|19
1647027950000|2022-03-11 19:45:50|35003|34883|35001.9|34881.9|35003.9|34883.9|35001.4|34881.4|19
1647027960000|2022-03-11 19:46:00|35002.1|34882.1|35003.2|34883.2|35003.3|34883.3|35001.7|34881.7|11
1647027970000|2022-03-11 19:46:10|35002.4|34882.4|34998.9|34878.9|35003.7|34883.7|34998.6|34878.6|17
1647027980000|2022-03-11 19:46:20|35003.4|34883.4|35006.7|34886.7|35009.6|34889.6|35001.9|34881.9|15
1647027990000|2022-03-11 19:46:30|35002.5|34882.5|35011.2|34891.2|35011.2|34891.2|35002.5|34882.5|4
1647028000000|2022-03-11 19:46:40|35010.7|34890.7|35006.8|34886.8|35010.7|34890.7|35006.6|34886.6|8
1647028010000|2022-03-11 19:46:50|35007|34887|35003.4|34883.4|35007.4|34887.4|35002.9|34882.9|14
1647028020000|2022-03-11 19:47:00|35003.6|34883.6|35010.1|34890.1|35010.1|34890.1|34997.9|34877.9|19
1647028030000|2022-03-11 19:47:10|35008.3|34888.3|35003.9|34883.9|35008.3|34888.3|35001.3|34881.3|14
1647028040000|2022-03-11 19:47:20|35004.1|34884.1|35003.6|34883.6|35004.2|34884.2|35002.3|34882.3|6
1647028050000|2022-03-11 19:47:30|35002.8|34882.8|34998.3|34878.3|35011|34891|34998.3|34878.3|12
1647028060000|2022-03-11 19:47:40|35005|34885|35002.2|34882.2|35005.2|34885.2|34993|34873|18
1647028070000|2022-03-11 19:47:50|35008.3|34888.3|35004.7|34884.7|35008.9|34888.9|35000.5|34880.5|17
1647028080000|2022-03-11 19:48:00|35005.3|34885.3|35003.3|34883.3|35005.3|34885.3|34999.8|34879.8|13
1647028090000|2022-03-11 19:48:10|35003.7|34883.7|35005.5|34885.5|35008.2|34888.2|35003.7|34883.7|15
1647028100000|2022-03-11 19:48:20|35007.1|34887.1|35007|34887|35007.6|34887.6|35003.1|34883.1|21
1647028110000|2022-03-11 19:48:30|35006.7|34886.7|35008.2|34888.2|35009.8|34889.8|35002|34882|24
1647028120000|2022-03-11 19:48:40|35008|34888|35006.1|34886.1|35008|34888|35005|34885|18
1647028130000|2022-03-11 19:48:50|35005.9|34885.9|35000|34880|35006.5|34886.5|35000|34880|17
1647028140000|2022-03-11 19:49:00|34999.6|34879.6|35003.4|34883.4|35007.5|34887.5|34999.6|34879.6|19
1647028150000|2022-03-11 19:49:10|35003.5|34883.5|35007.4|34887.4|35007.4|34887.4|35003.4|34883.4|15
1647028160000|2022-03-11 19:49:20|35008|34888|35008.4|34888.4|35009.5|34889.5|35006.3|34886.3|9
1647028170000|2022-03-11 19:49:30|35008.7|34888.7|35005.9|34885.9|35008.7|34888.7|35005.3|34885.3|10
1647028180000|2022-03-11 19:49:40|35007.2|34887.2|35005.2|34885.2|35007.4|34887.4|35004.2|34884.2|14
1647028190000|2022-03-11 19:49:50|35004.5|34884.5|35008.4|34888.4|35008.4|34888.4|35003.8|34883.8|17
1647028200000|2022-03-11 19:50:00|35007.8|34887.8|35009.5|34889.5|35024.4|34904.4|35004.9|34884.9|26
1647028210000|2022-03-11 19:50:10|35008.8|34888.8|35009.4|34889.4|35011.1|34891.1|35007.6|34887.6|26
1647028220000|2022-03-11 19:50:20|35009.6|34889.6|35012.2|34892.2|35013.6|34893.6|35007.5|34887.5|20
1647028230000|2022-03-11 19:50:30|35011.8|34891.8|35008.5|34888.5|35011.8|34891.8|35002.9|34882.9|25
1647028240000|2022-03-11 19:50:40|35008.4|34888.4|35011.2|34891.2|35011.3|34891.3|35002.4|34882.4|19
1647028250000|2022-03-11 19:50:50|35011.1|34891.1|35002.7|34882.7|35013|34893|35002.7|34882.7|25
1647028260000|2022-03-11 19:51:00|35006.9|34886.9|35015.5|34895.5|35015.5|34895.5|35000|34880|20
1647028270000|2022-03-11 19:51:10|35004.4|34884.4|35000|34880|35009.3|34889.3|34999.3|34879.3|26
1647028280000|2022-03-11 19:51:20|34999.3|34879.3|34998.9|34878.9|35000.5|34880.5|34998.5|34878.5|18
1647028290000|2022-03-11 19:51:30|34999.6|34879.6|34999.6|34879.6|35000.8|34880.8|34999.5|34879.5|8
1647028300000|2022-03-11 19:51:40|34999.2|34879.2|35000.5|34880.5|35005.5|34885.5|34998.7|34878.7|13
1647028310000|2022-03-11 19:51:50|34999.5|34879.5|34997.7|34877.7|35000.7|34880.7|34997.7|34877.7|15
1647028320000|2022-03-11 19:52:00|35001.9|34881.9|34998.5|34878.5|35012.6|34892.6|34998.5|34878.5|21
1647028330000|2022-03-11 19:52:10|35002.6|34882.6|34997.2|34877.2|35003.1|34883.1|34996.3|34876.3|12
1647028340000|2022-03-11 19:52:20|35003.4|34883.4|35006.9|34886.9|35014.3|34894.3|34999.7|34879.7|21
1647028350000|2022-03-11 19:52:30|35005.5|34885.5|35001.5|34881.5|35005.5|34885.5|34997.3|34877.3|16
1647028360000|2022-03-11 19:52:40|34997.8|34877.8|34995.7|34875.7|34998.9|34878.9|34994.4|34874.4|10
1647028370000|2022-03-11 19:52:50|34996.2|34876.2|34994.2|34874.2|35020.4|34900.4|34993.5|34873.5|23
1647028380000|2022-03-11 19:53:00|34995.6|34875.6|34995.8|34875.8|34996.6|34876.6|34994|34874|12
1647028390000|2022-03-11 19:53:10|34995.7|34875.7|34997.4|34877.4|34997.4|34877.4|34995.7|34875.7|9
1647028400000|2022-03-11 19:53:20|34997.5|34877.5|35005.7|34885.7|35005.7|34885.7|34995.2|34875.2|17
1647028410000|2022-03-11 19:53:30|35005.8|34885.8|35003.6|34883.6|35006.6|34886.6|35001.7|34881.7|21
1647028420000|2022-03-11 19:53:40|35004.9|34884.9|35003.4|34883.4|35018.1|34898.1|35000.4|34880.4|21
1647028430000|2022-03-11 19:53:50|35003.2|34883.2|35005.1|34885.1|35008.6|34888.6|35003.2|34883.2|16
1647028440000|2022-03-11 19:54:00|35005.3|34885.3|35005.6|34885.6|35012.1|34892.1|35003.8|34883.8|27
1647028450000|2022-03-11 19:54:10|35007.9|34887.9|35007.3|34887.3|35008.1|34888.1|35005.7|34885.7|16
1647028460000|2022-03-11 19:54:20|35007.8|34887.8|35007.6|34887.6|35014.5|34894.5|35007.4|34887.4|15
1647028470000|2022-03-11 19:54:30|35007.8|34887.8|35003.2|34883.2|35014.5|34894.5|35003.2|34883.2|18
1647028480000|2022-03-11 19:54:40|35004.2|34884.2|35001.7|34881.7|35011.1|34891.1|35001.7|34881.7|14
1647028490000|2022-03-11 19:54:50|35003.8|34883.8|35003|34883|35008.6|34888.6|34997.8|34877.8|22
1647028500000|2022-03-11 19:55:00|35002.9|34882.9|35006.2|34886.2|35015.7|34895.7|34998.4|34878.4|22
1647028510000|2022-03-11 19:55:10|35006.3|34886.3|35006.2|34886.2|35006.7|34886.7|35004|34884|10
1647028520000|2022-03-11 19:55:20|35006.6|34886.6|35002.7|34882.7|35009.3|34889.3|35001.3|34881.3|16
1647028530000|2022-03-11 19:55:30|35003|34883|34998.2|34878.2|35008.3|34888.3|34998.1|34878.1|22
1647028540000|2022-03-11 19:55:40|34998.1|34878.1|35000.1|34880.1|35000.3|34880.3|34997.4|34877.4|16
1647028550000|2022-03-11 19:55:50|34999.8|34879.8|35001.1|34881.1|35009.3|34889.3|34998.8|34878.8|24
1647028560000|2022-03-11 19:56:00|35000.9|34880.9|35004.4|34884.4|35005.5|34885.5|34999.9|34879.9|25
1647028570000|2022-03-11 19:56:10|35000.2|34880.2|35004.8|34884.8|35005.3|34885.3|35000|34880|17
1647028580000|2022-03-11 19:56:20|35004.1|34884.1|35002.5|34882.5|35005.1|34885.1|35002.5|34882.5|23
1647028590000|2022-03-11 19:56:30|35002.6|34882.6|35004.5|34884.5|35018.9|34898.9|34998.8|34878.8|23
1647028600000|2022-03-11 19:56:40|35004.4|34884.4|34999.3|34879.3|35007|34887|34998.7|34878.7|15
1647028610000|2022-03-11 19:56:50|34999.4|34879.4|35000.9|34880.9|35008|34888|34999.4|34879.4|23
1647028620000|2022-03-11 19:57:00|35001.1|34881.1|35002.7|34882.7|35003.2|34883.2|35000.4|34880.4|22
1647028630000|2022-03-11 19:57:10|35001.9|34881.9|35002.8|34882.8|35006.3|34886.3|34999.9|34879.9|12
1647028640000|2022-03-11 19:57:20|35002.6|34882.6|35003.3|34883.3|35009.8|34889.8|35002.1|34882.1|22
1647028650000|2022-03-11 19:57:30|35002.2|34882.2|35004.9|34884.9|35011.7|34891.7|34999.1|34879.1|24
1647028660000|2022-03-11 19:57:40|35005.4|34885.4|35001.3|34881.3|35005.8|34885.8|34994.5|34874.5|16
1647028670000|2022-03-11 19:57:50|35002.2|34882.2|35004.3|34884.3|35005.8|34885.8|34997.1|34877.1|18
1647028680000|2022-03-11 19:58:00|35003.8|34883.8|35006.3|34886.3|35006.5|34886.5|35002.3|34882.3|17
1647028690000|2022-03-11 19:58:10|35007|34887|35023.2|34903.2|35052|34932|35004.9|34884.9|26
1647028700000|2022-03-11 19:58:20|35028.2|34908.2|35023.5|34903.5|35028.2|34908.2|35020|34900|37
1647028710000|2022-03-11 19:58:30|35022.5|34902.5|35022.1|34902.1|35024.5|34904.5|35021.5|34901.5|31
1647028720000|2022-03-11 19:58:40|35022.3|34902.3|35017.9|34897.9|35022.6|34902.6|35014.9|34894.9|35
1647028730000|2022-03-11 19:58:50|35019.4|34899.4|35014.2|34894.2|35020.1|34900.1|35011.4|34891.4|32
1647028740000|2022-03-11 19:59:00|35014.1|34894.1|35014.3|34894.3|35018.5|34898.5|35012.8|34892.8|30
1647028750000|2022-03-11 19:59:10|35014.4|34894.4|35021.6|34901.6|35056.9|34936.9|35011.3|34891.3|35
1647028760000|2022-03-11 19:59:20|35017.5|34897.5|35015.4|34895.4|35018.7|34898.7|35015.3|34895.3|33
1647028770000|2022-03-11 19:59:30|35015.5|34895.5|35018.2|34898.2|35018.2|34898.2|35012.9|34892.9|28
1647028780000|2022-03-11 19:59:40|35018|34898|35014.9|34894.9|35018|34898|35014.9|34894.9|26
1647028790000|2022-03-11 19:59:50|35014.4|34894.4|35011.3|34891.3|35014.4|34894.4|35009.7|34889.7|32
1647028800000|2022-03-11 20:00:00|35010|34890|35009.9|34889.9|35016.7|34896.7|35004|34884|30
1647028810000|2022-03-11 20:00:10|35010.9|34890.9|35016.9|34896.9|35016.9|34896.9|35005.7|34885.7|30
1647028820000|2022-03-11 20:00:20|35018.3|34898.3|35012.6|34892.6|35020.9|34900.9|35009.2|34889.2|18
1647028830000|2022-03-11 20:00:30|35011|34891|35013.8|34893.8|35016.2|34896.2|35009.8|34889.8|24
1647028840000|2022-03-11 20:00:40|35011.3|34891.3|35023.5|34903.5|35043.9|34923.9|35008.9|34888.9|19
1647028850000|2022-03-11 20:00:50|35024.2|34904.2|35019.2|34899.2|35024.5|34904.5|35016.8|34896.8|26
1647028860000|2022-03-11 20:01:00|35018.9|34898.9|35015.1|34895.1|35026.8|34906.8|35015.1|34895.1|25
1647028870000|2022-03-11 20:01:10|35016.1|34896.1|35015.2|34895.2|35017.2|34897.2|35014.3|34894.3|28
1647028880000|2022-03-11 20:01:20|35024.7|34904.7|35019.6|34899.6|35026.3|34906.3|35019|34899|16
1647028890000|2022-03-11 20:01:30|35019.7|34899.7|35013.6|34893.6|35020.3|34900.3|35013.2|34893.2|19
1647028900000|2022-03-11 20:01:40|35013.9|34893.9|35015.7|34895.7|35028.5|34908.5|35013.2|34893.2|25
1647028910000|2022-03-11 20:01:50|35015|34895|35008.6|34888.6|35018.8|34898.8|35008.6|34888.6|28
1647028920000|2022-03-11 20:02:00|35009.5|34889.5|35008.4|34888.4|35009.7|34889.7|35007.9|34887.9|23
1647028930000|2022-03-11 20:02:10|35008.5|34888.5|35011|34891|35017|34897|35008|34888|27
1647028940000|2022-03-11 20:02:20|35011.1|34891.1|35011.9|34891.9|35012.5|34892.5|35010.6|34890.6|15
1647028950000|2022-03-11 20:02:30|35007.3|34887.3|35007.3|34887.3|35025.5|34905.5|35006.7|34886.7|20
1647028960000|2022-03-11 20:02:40|35007.4|34887.4|35007.8|34887.8|35008.6|34888.6|35006.5|34886.5|13
1647028970000|2022-03-11 20:02:50|35007.9|34887.9|35007.4|34887.4|35024.4|34904.4|35007.1|34887.1|18
1647028980000|2022-03-11 20:03:00|35007.2|34887.2|35018.3|34898.3|35018.3|34898.3|35006.4|34886.4|18
1647028990000|2022-03-11 20:03:10|35019.3|34899.3|35011.3|34891.3|35019.3|34899.3|35010.4|34890.4|17
1647029000000|2022-03-11 20:03:20|35011.4|34891.4|35009.5|34889.5|35012.2|34892.2|35006.9|34886.9|13
1647029010000|2022-03-11 20:03:30|35009|34889|35009.8|34889.8|35010.2|34890.2|35008.7|34888.7|16
1647029020000|2022-03-11 20:03:40|35020.1|34900.1|35015.4|34895.4|35023.8|34903.8|35009.9|34889.9|19
1647029030000|2022-03-11 20:03:50|35014.9|34894.9|35022.3|34902.3|35022.3|34902.3|35013.9|34893.9|14
1647029040000|2022-03-11 20:04:00|35019.8|34899.8|35013|34893|35019.8|34899.8|35011.8|34891.8|25
1647029050000|2022-03-11 20:04:10|35013.3|34893.3|35019.3|34899.3|35019.3|34899.3|35013.2|34893.2|16
1647029060000|2022-03-11 20:04:20|35022.1|34902.1|35023.8|34903.8|35027.4|34907.4|35018.9|34898.9|9
1647029070000|2022-03-11 20:04:30|35020.4|34900.4|35012.5|34892.5|35021.3|34901.3|35012.2|34892.2|15
1647029080000|2022-03-11 20:04:40|35012.6|34892.6|35013.5|34893.5|35014.4|34894.4|35012.3|34892.3|17
1647029090000|2022-03-11 20:04:50|35013.8|34893.8|35044.9|34924.9|35051.8|34931.8|35013.8|34893.8|33
1647029100000|2022-03-11 20:05:00|35049.4|34929.4|35050.3|34930.3|35053.5|34933.5|35049.4|34929.4|8
1647029160000|2022-03-11 20:06:00|35048.1|34928.1|35048.1|34928.1|35048.1|34928.1|35048.1|34928.1|1
1647029210000|2022-03-11 20:06:50|35034.9|34914.9|35031.7|34911.7|35034.9|34914.9|35031.7|34911.7|2
1647029240000|2022-03-11 20:07:20|35019.2|34899.2|35019.2|34899.2|35019.2|34899.2|35019.2|34899.2|1
1647029260000|2022-03-11 20:07:40|35027.4|34907.4|35027.4|34907.4|35027.4|34907.4|35027.4|34907.4|1
1647029290000|2022-03-11 20:08:10|35038.7|34918.7|35016.4|34896.4|35038.7|34918.7|35016.4|34896.4|6
1647029300000|2022-03-11 20:08:20|35018.8|34898.8|35018.3|34898.3|35018.8|34898.8|35018.3|34898.3|2
1647029310000|2022-03-11 20:08:30|35017.4|34897.4|35018.1|34898.1|35021.7|34901.7|35017.4|34897.4|13
1647029320000|2022-03-11 20:08:40|35018.4|34898.4|35018.6|34898.6|35019.3|34899.3|35017.9|34897.9|17
1647029330000|2022-03-11 20:08:50|35018.5|34898.5|35037.7|34917.7|35037.7|34917.7|35018.5|34898.5|16
1647029340000|2022-03-11 20:09:00|35033.5|34913.5|35030.6|34910.6|35034.1|34914.1|35026.6|34906.6|22
1647029350000|2022-03-11 20:09:10|35032.5|34912.5|35030.1|34910.1|35034.2|34914.2|35025.9|34905.9|17
1647029360000|2022-03-11 20:09:20|35029.2|34909.2|35029.5|34909.5|35033.1|34913.1|35028.6|34908.6|18
1647029370000|2022-03-11 20:09:30|35019.1|34899.1|35020.6|34900.6|35025.8|34905.8|35019.1|34899.1|18
1647029380000|2022-03-11 20:09:40|35018.9|34898.9|35016.6|34896.6|35023|34903|35016.4|34896.4|8
1647029390000|2022-03-11 20:09:50|35016.7|34896.7|35016.4|34896.4|35024.9|34904.9|35016.2|34896.2|13
1647029400000|2022-03-11 20:10:00|35016.6|34896.6|35017|34897|35017.5|34897.5|35015.8|34895.8|23
1647029410000|2022-03-11 20:10:10|35017.2|34897.2|35020.6|34900.6|35024.8|34904.8|35017.1|34897.1|16
1647029420000|2022-03-11 20:10:20|35020.8|34900.8|35020.5|34900.5|35021.6|34901.6|35019.3|34899.3|15
1647029430000|2022-03-11 20:10:30|35020.2|34900.2|35017.5|34897.5|35021.1|34901.1|35014.3|34894.3|15
1647029440000|2022-03-11 20:10:40|35017.4|34897.4|35017.2|34897.2|35017.5|34897.5|35017|34897|14
1647029450000|2022-03-11 20:10:50|35017.3|34897.3|35015.7|34895.7|35020.2|34900.2|35015.7|34895.7|10
1647029460000|2022-03-11 20:11:00|35017.1|34897.1|35013.6|34893.6|35017.1|34897.1|35012.6|34892.6|18
1647029470000|2022-03-11 20:11:10|35013.4|34893.4|35014.7|34894.7|35017.7|34897.7|35013.4|34893.4|21
1647029480000|2022-03-11 20:11:20|35014.5|34894.5|35019.6|34899.6|35020.5|34900.5|35014.5|34894.5|15
1647029490000|2022-03-11 20:11:30|35017|34897|35017.3|34897.3|35017.3|34897.3|35016.7|34896.7|11
1647029500000|2022-03-11 20:11:40|35026.2|34906.2|35021.3|34901.3|35028.3|34908.3|35018.4|34898.4|13
1647029510000|2022-03-11 20:11:50|35022|34902|35019|34899|35023.5|34903.5|35019|34899|7
1647029520000|2022-03-11 20:12:00|35018.6|34898.6|35016.4|34896.4|35018.8|34898.8|35016.4|34896.4|19
1647029530000|2022-03-11 20:12:10|35016.5|34896.5|35022|34902|35022.6|34902.6|35016.4|34896.4|12
1647029540000|2022-03-11 20:12:20|35021.5|34901.5|35024.6|34904.6|35028|34908|35016.6|34896.6|21
1647029550000|2022-03-11 20:12:30|35022.3|34902.3|35024.2|34904.2|35024.2|34904.2|35017.6|34897.6|19
1647029560000|2022-03-11 20:12:40|35024.9|34904.9|35021.7|34901.7|35027.6|34907.6|35018.3|34898.3|15
1647029570000|2022-03-11 20:12:50|35022.4|34902.4|35048.5|34928.5|35049.2|34929.2|35019.3|34899.3|26
1647029580000|2022-03-11 20:13:00|35048.8|34928.8|35055.4|34935.4|35055.4|34935.4|35048.8|34928.8|2
1647029630000|2022-03-11 20:13:50|35047.7|34927.7|35046|34926|35047.7|34927.7|35044.4|34924.4|8
1647029670000|2022-03-11 20:14:30|35042.7|34922.7|35042.7|34922.7|35042.7|34922.7|35042.7|34922.7|1
1647029680000|2022-03-11 20:14:40|35045.7|34925.7|35045.9|34925.9|35045.9|34925.9|35045.7|34925.7|2
1647029690000|2022-03-11 20:14:50|35045.8|34925.8|35038.1|34918.1|35047|34927|35038.1|34918.1|3
1647029730000|2022-03-11 20:15:30|35005.1|34885.1|35007.4|34887.4|35007.4|34887.4|35005.1|34885.1|3
1647029750000|2022-03-11 20:15:50|35006.7|34886.7|35006.9|34886.9|35007.6|34887.6|35006.7|34886.7|8
1647029760000|2022-03-11 20:16:00|35007.3|34887.3|35004|34884|35007.3|34887.3|35003.7|34883.7|17
1647029770000|2022-03-11 20:16:10|35003.1|34883.1|35006|34886|35006.3|34886.3|35003|34883|7
1647029780000|2022-03-11 20:16:20|35006.2|34886.2|35008.3|34888.3|35008.5|34888.5|35006.2|34886.2|19
1647029790000|2022-03-11 20:16:30|35008.5|34888.5|35008.8|34888.8|35020.2|34900.2|35008.1|34888.1|17
1647029800000|2022-03-11 20:16:40|35009.1|34889.1|35005.3|34885.3|35009.5|34889.5|35004.9|34884.9|16
1647029810000|2022-03-11 20:16:50|35005.8|34885.8|35007.3|34887.3|35007.3|34887.3|35005.1|34885.1|22
1647029820000|2022-03-11 20:17:00|35006.8|34886.8|35008.2|34888.2|35008.2|34888.2|35006.4|34886.4|20
1647029830000|2022-03-11 20:17:10|35008.5|34888.5|35009.2|34889.2|35010|34890|35007.9|34887.9|13
1647029840000|2022-03-11 20:17:20|35009.9|34889.9|35011.3|34891.3|35011.4|34891.4|35009.6|34889.6|11
1647029850000|2022-03-11 20:17:30|35011.5|34891.5|35009.1|34889.1|35016.2|34896.2|35009.1|34889.1|26
1647029860000|2022-03-11 20:17:40|35017.2|34897.2|35016.1|34896.1|35020|34900|35015.7|34895.7|29
1647029870000|2022-03-11 20:17:50|35017.5|34897.5|35017.8|34897.8|35022.3|34902.3|35015.6|34895.6|29
1647029880000|2022-03-11 20:18:00|35017.6|34897.6|35019|34899|35020.9|34900.9|35017|34897|21
1647029890000|2022-03-11 20:18:10|35005.3|34885.3|35002.7|34882.7|35005.4|34885.4|35002.4|34882.4|12
1647029900000|2022-03-11 20:18:20|35002.1|34882.1|35003.5|34883.5|35008.4|34888.4|35002.1|34882.1|15
1647029910000|2022-03-11 20:18:30|35003.3|34883.3|35004.4|34884.4|35004.5|34884.5|35002.9|34882.9|15
1647029920000|2022-03-11 20:18:40|35003.5|34883.5|35010.7|34890.7|35014.4|34894.4|35003.1|34883.1|20
1647029930000|2022-03-11 20:18:50|35009.1|34889.1|35009.7|34889.7|35009.7|34889.7|35007.5|34887.5|18
1647029940000|2022-03-11 20:19:00|35010.6|34890.6|35017.5|34897.5|35022.8|34902.8|35007.1|34887.1|32
1647029950000|2022-03-11 20:19:10|35017.9|34897.9|35006.9|34886.9|35021.4|34901.4|35006.9|34886.9|16
1647029960000|2022-03-11 20:19:20|35007|34887|35008.9|34888.9|35014.8|34894.8|35007|34887|14
1647029970000|2022-03-11 20:19:30|35008.8|34888.8|35008.9|34888.9|35009.2|34889.2|35006.3|34886.3|11
1647029980000|2022-03-11 20:19:40|35008.8|34888.8|35010.6|34890.6|35015.6|34895.6|35008.8|34888.8|18
1647029990000|2022-03-11 20:19:50|35010.4|34890.4|35020.8|34900.8|35027.8|34907.8|35010.3|34890.3|21
1647030000000|2022-03-11 20:20:00|35020.3|34900.3|35024|34904|35028.6|34908.6|35020.3|34900.3|19
1647030010000|2022-03-11 20:20:10|35025.7|34905.7|35027.3|34907.3|35028.3|34908.3|35025.1|34905.1|22
1647030020000|2022-03-11 20:20:20|35027|34907|35018.3|34898.3|35027|34907|35016.3|34896.3|11
1647030030000|2022-03-11 20:20:30|35018.5|34898.5|35018.6|34898.6|35019.2|34899.2|35017.1|34897.1|24
1647030040000|2022-03-11 20:20:40|35018.8|34898.8|35013.4|34893.4|35018.8|34898.8|35013.4|34893.4|17
1647030050000|2022-03-11 20:20:50|35012.4|34892.4|35010.6|34890.6|35013.7|34893.7|35010.4|34890.4|19
1647030060000|2022-03-11 20:21:00|35021.5|34901.5|35021.7|34901.7|35023.5|34903.5|35019|34899|25
1647030070000|2022-03-11 20:21:10|35021.8|34901.8|35028.8|34908.8|35030.2|34910.2|35020.2|34900.2|28
1647030080000|2022-03-11 20:21:20|35029.5|34909.5|35030.1|34910.1|35033.7|34913.7|35026.5|34906.5|13
1647030090000|2022-03-11 20:21:30|35031.6|34911.6|35018.7|34898.7|35031.6|34911.6|35017.5|34897.5|14
1647030100000|2022-03-11 20:21:40|35018.2|34898.2|35034.2|34914.2|35040.2|34920.2|35018.2|34898.2|14
1647030110000|2022-03-11 20:21:50|35039|34919|35036.8|34916.8|35039|34919|35033|34913|22
1647030120000|2022-03-11 20:22:00|35040.8|34920.8|35039.8|34919.8|35041.3|34921.3|35034.9|34914.9|15
1647030130000|2022-03-11 20:22:10|35039.9|34919.9|35024.8|34904.8|35039.9|34919.9|35024.2|34904.2|11
1647030140000|2022-03-11 20:22:20|35024.9|34904.9|35025.1|34905.1|35026.3|34906.3|35024.2|34904.2|9
1647030150000|2022-03-11 20:22:30|35032.4|34912.4|35029.7|34909.7|35033.2|34913.2|35027.5|34907.5|8
1647030160000|2022-03-11 20:22:40|35027.5|34907.5|35024.4|34904.4|35028.6|34908.6|35024.3|34904.3|7
1647030170000|2022-03-11 20:22:50|35035.3|34915.3|35024.4|34904.4|35035.3|34915.3|35024.3|34904.3|14
1647030180000|2022-03-11 20:23:00|35024.3|34904.3|35024.1|34904.1|35024.4|34904.4|35024.1|34904.1|9
1647030190000|2022-03-11 20:23:10|35024.2|34904.2|35023.9|34903.9|35024.8|34904.8|35023.9|34903.9|7
1647030200000|2022-03-11 20:23:20|35028.8|34908.8|35024.8|34904.8|35028.8|34908.8|35023.9|34903.9|13
1647030210000|2022-03-11 20:23:30|35024.9|34904.9|35024.4|34904.4|35024.9|34904.9|35023.8|34903.8|9
1647030220000|2022-03-11 20:23:40|35032.7|34912.7|35029.9|34909.9|35032.7|34912.7|35029.2|34909.2|11
1647030230000|2022-03-11 20:23:50|35029.2|34909.2|35019.2|34899.2|35029.2|34909.2|35017.6|34897.6|15
1647030240000|2022-03-11 20:24:00|35035|34915|35022.6|34902.6|35035|34915|35019.1|34899.1|19
1647030250000|2022-03-11 20:24:10|35022.5|34902.5|35023.4|34903.4|35024|34904|35022.2|34902.2|11
1647030260000|2022-03-11 20:24:20|35023.2|34903.2|35020.6|34900.6|35023.3|34903.3|35020.3|34900.3|17
1647030270000|2022-03-11 20:24:30|35020.5|34900.5|35022.4|34902.4|35027.6|34907.6|35020.5|34900.5|27
1647030280000|2022-03-11 20:24:40|35022.8|34902.8|35018.6|34898.6|35024|34904|35018.5|34898.5|14
1647030290000|2022-03-11 20:24:50|35036.3|34916.3|35016.9|34896.9|35036.3|34916.3|35016.8|34896.8|14
1647030300000|2022-03-11 20:25:00|35017.9|34897.9|35017.7|34897.7|35018.6|34898.6|35017.7|34897.7|12
1647030310000|2022-03-11 20:25:10|35017.5|34897.5|35013.4|34893.4|35017.5|34897.5|35011.8|34891.8|17
1647030320000|2022-03-11 20:25:20|35013.5|34893.5|35020.5|34900.5|35027.5|34907.5|35013.5|34893.5|23
1647030330000|2022-03-11 20:25:30|35023.8|34903.8|35021.7|34901.7|35025.4|34905.4|35020.7|34900.7|15
1647030340000|2022-03-11 20:25:40|35030.1|34910.1|35015.9|34895.9|35030.1|34910.1|35015.9|34895.9|17
1647030350000|2022-03-11 20:25:50|35016|34896|35014.3|34894.3|35016|34896|35014|34894|6
1647030360000|2022-03-11 20:26:00|35032|34912|35017.1|34897.1|35032|34912|35015.4|34895.4|17
1647030370000|2022-03-11 20:26:10|35017.2|34897.2|35016.9|34896.9|35017.3|34897.3|35015.6|34895.6|13
1647030380000|2022-03-11 20:26:20|35016.8|34896.8|35021.6|34901.6|35027.2|34907.2|35016.8|34896.8|15
1647030390000|2022-03-11 20:26:30|35022.3|34902.3|35014.7|34894.7|35022.3|34902.3|35014.1|34894.1|18
1647030400000|2022-03-11 20:26:40|35033.1|34913.1|35015.7|34895.7|35033.1|34913.1|35013.1|34893.1|21
1647030410000|2022-03-11 20:26:50|35015.6|34895.6|35014.8|34894.8|35015.9|34895.9|35014.7|34894.7|16
1647030420000|2022-03-11 20:27:00|35019.8|34899.8|35026.3|34906.3|35045.6|34925.6|35019.8|34899.8|22
1647030430000|2022-03-11 20:27:10|35028.5|34908.5|35016.4|34896.4|35029.4|34909.4|35015.6|34895.6|23
1647030440000|2022-03-11 20:27:20|35028.3|34908.3|35023.7|34903.7|35028.9|34908.9|35023.7|34903.7|13
1647030450000|2022-03-11 20:27:30|35018.8|34898.8|35016.2|34896.2|35019.6|34899.6|35012.5|34892.5|13
1647030460000|2022-03-11 20:27:40|35034.4|34914.4|35011.6|34891.6|35037.7|34917.7|35011.5|34891.5|15
1647030470000|2022-03-11 20:27:50|35016.2|34896.2|35013.3|34893.3|35016.2|34896.2|35012.3|34892.3|14
1647030480000|2022-03-11 20:28:00|35037|34917|35016.6|34896.6|35040.6|34920.6|35015|34895|20
1647030490000|2022-03-11 20:28:10|35016.5|34896.5|35010.7|34890.7|35019.9|34899.9|35010.7|34890.7|12
1647030500000|2022-03-11 20:28:20|35011.3|34891.3|35010.3|34890.3|35011.3|34891.3|35010.3|34890.3|4
1647030510000|2022-03-11 20:28:30|35036.5|34916.5|35008.8|34888.8|35036.5|34916.5|35008.8|34888.8|15
1647030520000|2022-03-11 20:28:40|35008.7|34888.7|35008.8|34888.8|35008.9|34888.9|35008.6|34888.6|6
1647030530000|2022-03-11 20:28:50|35009|34889|35010.2|34890.2|35014.5|34894.5|35009|34889|20
1647030540000|2022-03-11 20:29:00|35010.3|34890.3|35016.1|34896.1|35024.9|34904.9|35010.2|34890.2|23
1647030550000|2022-03-11 20:29:10|35016.9|34896.9|35014|34894|35016.9|34896.9|35012.8|34892.8|19
1647030560000|2022-03-11 20:29:20|35014.6|34894.6|35009.7|34889.7|35014.7|34894.7|35009|34889|16
1647030570000|2022-03-11 20:29:30|35010|34890|35009.8|34889.8|35012.5|34892.5|35009.3|34889.3|23
1647030580000|2022-03-11 20:29:40|35009.7|34889.7|35010.5|34890.5|35011.6|34891.6|35009.7|34889.7|15
1647030590000|2022-03-11 20:29:50|35010.6|34890.6|35013.1|34893.1|35014.9|34894.9|35009.8|34889.8|11
1647030600000|2022-03-11 20:30:00|35012|34892|35017|34897|35017|34897|35010.4|34890.4|23
1647030610000|2022-03-11 20:30:10|35017.1|34897.1|35019.9|34899.9|35021|34901|35016.8|34896.8|14
1647030620000|2022-03-11 20:30:20|35020.1|34900.1|35016.2|34896.2|35020.1|34900.1|35013.9|34893.9|18
1647030630000|2022-03-11 20:30:30|35017.6|34897.6|35018.9|34898.9|35019.6|34899.6|35017.5|34897.5|6
1647030640000|2022-03-11 20:30:40|35019.1|34899.1|35022.2|34902.2|35024.6|34904.6|35018.6|34898.6|14
1647030650000|2022-03-11 20:30:50|35022.9|34902.9|35017.2|34897.2|35022.9|34902.9|35015.6|34895.6|13
1647030660000|2022-03-11 20:31:00|35022.8|34902.8|35020.5|34900.5|35024.4|34904.4|35017.8|34897.8|20
1647030670000|2022-03-11 20:31:10|35020.6|34900.6|35021.1|34901.1|35021.5|34901.5|35020.3|34900.3|15
1647030680000|2022-03-11 20:31:20|35021|34901|35019.6|34899.6|35023.7|34903.7|35018.5|34898.5|17
1647030690000|2022-03-11 20:31:30|35019.7|34899.7|35018.5|34898.5|35019.8|34899.8|35018.5|34898.5|10
1647030700000|2022-03-11 20:31:40|35018.3|34898.3|35018.1|34898.1|35018.5|34898.5|35017.8|34897.8|11
1647030710000|2022-03-11 20:31:50|35019.9|34899.9|35021.3|34901.3|35026.4|34906.4|35019.2|34899.2|15
1647030720000|2022-03-11 20:32:00|35034.6|34914.6|35024.5|34904.5|35034.6|34914.6|35022|34902|25
1647030730000|2022-03-11 20:32:10|35024.2|34904.2|35033.5|34913.5|35038.4|34918.4|35024.2|34904.2|20
1647030740000|2022-03-11 20:32:20|35027|34907|35041.5|34921.5|35041.5|34921.5|35025.8|34905.8|16
1647030750000|2022-03-11 20:32:30|35028.6|34908.6|35021.8|34901.8|35030.3|34910.3|35021.1|34901.1|15
1647030760000|2022-03-11 20:32:40|35021.6|34901.6|35026.8|34906.8|35037|34917|35021.2|34901.2|15
1647030770000|2022-03-11 20:32:50|35028.8|34908.8|35026.8|34906.8|35033.6|34913.6|35022.7|34902.7|21
1647030780000|2022-03-11 20:33:00|35026.4|34906.4|35031|34911|35032|34912|35024.4|34904.4|19
1647030790000|2022-03-11 20:33:10|35030.8|34910.8|35022.4|34902.4|35034.3|34914.3|35022.4|34902.4|19
1647030800000|2022-03-11 20:33:20|35023.2|34903.2|35021.6|34901.6|35023.2|34903.2|35021.6|34901.6|12
1647030810000|2022-03-11 20:33:30|35021.7|34901.7|35022.6|34902.6|35037|34917|35021.6|34901.6|16
1647030820000|2022-03-11 20:33:40|35025.4|34905.4|35032.2|34912.2|35032.2|34912.2|35022.7|34902.7|19
1647030830000|2022-03-11 20:33:50|35030.4|34910.4|35028.1|34908.1|35030.4|34910.4|35025.4|34905.4|13
1647030840000|2022-03-11 20:34:00|35028.5|34908.5|35025.9|34905.9|35028.5|34908.5|35025.4|34905.4|19
1647030850000|2022-03-11 20:34:10|35021.7|34901.7|35022.4|34902.4|35033.3|34913.3|35021.7|34901.7|15
1647030860000|2022-03-11 20:34:20|35022.5|34902.5|35044|34924|35044|34924|35021.6|34901.6|19
1647030870000|2022-03-11 20:34:30|35029.8|34909.8|35036.5|34916.5|35040.7|34920.7|35022.5|34902.5|23
1647030880000|2022-03-11 20:34:40|35030.4|34910.4|35031.6|34911.6|35032.9|34912.9|35024.7|34904.7|19
1647030890000|2022-03-11 20:34:50|35030.3|34910.3|35024.5|34904.5|35032.6|34912.6|35023.7|34903.7|15
1647030900000|2022-03-11 20:35:00|35028.2|34908.2|35032.8|34912.8|35040|34920|35026.8|34906.8|19
1647030910000|2022-03-11 20:35:10|35029.1|34909.1|35031.4|34911.4|35041|34921|35028.6|34908.6|25
1647030920000|2022-03-11 20:35:20|35031.6|34911.6|35038.6|34918.6|35038.6|34918.6|35028.7|34908.7|17
1647030930000|2022-03-11 20:35:30|35020.8|34900.8|35027.8|34907.8|35034|34914|35019.5|34899.5|22
1647030940000|2022-03-11 20:35:40|35026.7|34906.7|35023.6|34903.6|35026.7|34906.7|35021.5|34901.5|15
1647030950000|2022-03-11 20:35:50|35024|34904|35026.9|34906.9|35030.1|34910.1|35024|34904|15
1647030960000|2022-03-11 20:36:00|35036.5|34916.5|35029.6|34909.6|35060|34940|35028.9|34908.9|14
1647030970000|2022-03-11 20:36:10|35029|34909|35039.5|34919.5|35042.6|34922.6|35027.4|34907.4|20
1647030980000|2022-03-11 20:36:20|35040.1|34920.1|35032.3|34912.3|35040.1|34920.1|35031.1|34911.1|17
1647030990000|2022-03-11 20:36:30|35018.9|34898.9|35017|34897|35018.9|34898.9|35016.8|34896.8|14
1647031000000|2022-03-11 20:36:40|35016.9|34896.9|35024.3|34904.3|35026.2|34906.2|35016|34896|21
1647031010000|2022-03-11 20:36:50|35024.9|34904.9|35016.4|34896.4|35024.9|34904.9|35016.2|34896.2|11
1647031020000|2022-03-11 20:37:00|35016.3|34896.3|35035.4|34915.4|35040.2|34920.2|35016.3|34896.3|17
1647031030000|2022-03-11 20:37:10|35026.8|34906.8|35029.1|34909.1|35040.7|34920.7|35019.4|34899.4|20
1647031040000|2022-03-11 20:37:20|35028.9|34908.9|35019.3|34899.3|35028.9|34908.9|35019.3|34899.3|20
1647031050000|2022-03-11 20:37:30|35019.5|34899.5|35024.3|34904.3|35031.9|34911.9|35019.2|34899.2|15
1647031060000|2022-03-11 20:37:40|35025|34905|35027.8|34907.8|35030.1|34910.1|35025|34905|19
1647031070000|2022-03-11 20:37:50|35027.9|34907.9|35019.4|34899.4|35040.6|34920.6|35017.7|34897.7|19
1647031080000|2022-03-11 20:38:00|35032.4|34912.4|35034.1|34914.1|35035.3|34915.3|35025.2|34905.2|21
1647031090000|2022-03-11 20:38:10|35031.3|34911.3|35032.3|34912.3|35035.5|34915.5|35025|34905|16
1647031100000|2022-03-11 20:38:20|35032.5|34912.5|35036.9|34916.9|35036.9|34916.9|35032.5|34912.5|10
1647031110000|2022-03-11 20:38:30|35031.7|34911.7|35024.4|34904.4|35031.7|34911.7|35023|34903|18
1647031120000|2022-03-11 20:38:40|35023.3|34903.3|35019.5|34899.5|35025|34905|35019.5|34899.5|11
1647031130000|2022-03-11 20:38:50|35018.6|34898.6|35017.3|34897.3|35019.3|34899.3|35016.4|34896.4|13
1647031140000|2022-03-11 20:39:00|35017.5|34897.5|35016.4|34896.4|35035.2|34915.2|35016.2|34896.2|23
1647031150000|2022-03-11 20:39:10|35018.6|34898.6|35021.8|34901.8|35028|34908|35015.3|34895.3|23
1647031160000|2022-03-11 20:39:20|35021.6|34901.6|35025.7|34905.7|35029.5|34909.5|35020.1|34900.1|21
1647031170000|2022-03-11 20:39:30|35025|34905|35023|34903|35025|34905|35020.5|34900.5|11
1647031180000|2022-03-11 20:39:40|35016.6|34896.6|35031.2|34911.2|35040.4|34920.4|35016.4|34896.4|14
1647031190000|2022-03-11 20:39:50|35024.9|34904.9|35019|34899|35027.3|34907.3|35018.9|34898.9|11
1647031200000|2022-03-11 20:40:00|35019.5|34899.5|35026.4|34906.4|35034.1|34914.1|35018.7|34898.7|20
1647031210000|2022-03-11 20:40:10|35023.4|34903.4|35022.2|34902.2|35032.6|34912.6|35021.7|34901.7|21
1647031220000|2022-03-11 20:40:20|35023.2|34903.2|35027.2|34907.2|35029.8|34909.8|35021.2|34901.2|16
1647031230000|2022-03-11 20:40:30|35024.7|34904.7|35016.9|34896.9|35024.7|34904.7|35015.7|34895.7|10
1647031240000|2022-03-11 20:40:40|35017.4|34897.4|35029.2|34909.2|35035.2|34915.2|35017.4|34897.4|11
1647031250000|2022-03-11 20:40:50|35027.4|34907.4|35016.8|34896.8|35037.5|34917.5|35016.8|34896.8|22
1647031260000|2022-03-11 20:41:00|35022|34902|35045.9|34925.9|35053|34933|35021.6|34901.6|11
1647031380000|2022-03-11 20:43:00|35028|34908|35033.3|34913.3|35037.7|34917.7|35028|34908|3
1647031400000|2022-03-11 20:43:20|35022.9|34902.9|35022.5|34902.5|35022.9|34902.9|35022.5|34902.5|2
1647031410000|2022-03-11 20:43:30|35021.3|34901.3|35024.5|34904.5|35025.5|34905.5|35017.2|34897.2|12
1647031420000|2022-03-11 20:43:40|35024.6|34904.6|35018.2|34898.2|35024.6|34904.6|35018.2|34898.2|12
1647031430000|2022-03-11 20:43:50|35016.7|34896.7|35009.9|34889.9|35016.7|34896.7|35009.7|34889.7|6
1647031450000|2022-03-11 20:44:10|35016.6|34896.6|35011.9|34891.9|35016.6|34896.6|35011.5|34891.5|13
1647031470000|2022-03-11 20:44:30|35027.6|34907.6|35010.2|34890.2|35027.6|34907.6|35009.4|34889.4|17
1647031480000|2022-03-11 20:44:40|35009.6|34889.6|35009.6|34889.6|35010.2|34890.2|35009.3|34889.3|15
1647031490000|2022-03-11 20:44:50|35009.5|34889.5|35010.4|34890.4|35012.2|34892.2|35009.5|34889.5|13
1647031500000|2022-03-11 20:45:00|35010.5|34890.5|35015.2|34895.2|35021.2|34901.2|35010.4|34890.4|19
1647031510000|2022-03-11 20:45:10|35015.7|34895.7|35015.6|34895.6|35017|34897|35015.4|34895.4|17
1647031520000|2022-03-11 20:45:20|35015.5|34895.5|35013|34893|35016.1|34896.1|35012.2|34892.2|15
1647031530000|2022-03-11 20:45:30|35013.1|34893.1|35014.6|34894.6|35025|34905|35012.8|34892.8|24
1647031540000|2022-03-11 20:45:40|35015|34895|35015.7|34895.7|35016|34896|35014.2|34894.2|22
1647031550000|2022-03-11 20:45:50|35015.9|34895.9|35017.5|34897.5|35024|34904|35015.8|34895.8|18
1647031560000|2022-03-11 20:46:00|35018.3|34898.3|35018.6|34898.6|35019.7|34899.7|35017.2|34897.2|17
1647031570000|2022-03-11 20:46:10|35019.3|34899.3|35021.1|34901.1|35024|34904|35019.3|34899.3|14
1647031580000|2022-03-11 20:46:20|35021.7|34901.7|35016.4|34896.4|35022.8|34902.8|35014.8|34894.8|17
1647031590000|2022-03-11 20:46:30|35016.5|34896.5|35025.6|34905.6|35031.3|34911.3|35015.1|34895.1|21
1647031600000|2022-03-11 20:46:40|35016.5|34896.5|35015.5|34895.5|35017.5|34897.5|35014.7|34894.7|19
1647031610000|2022-03-11 20:46:50|35014.5|34894.5|35019.4|34899.4|35021|34901|35013.1|34893.1|22
1647031620000|2022-03-11 20:47:00|35018.9|34898.9|35018.2|34898.2|35020.6|34900.6|35015.6|34895.6|19
1647031630000|2022-03-11 20:47:10|35018.1|34898.1|35012.2|34892.2|35019.7|34899.7|35012.1|34892.1|15
1647031640000|2022-03-11 20:47:20|35012.5|34892.5|35024.5|34904.5|35033.7|34913.7|35011.2|34891.2|11
1647031650000|2022-03-11 20:47:30|35012.4|34892.4|35024.7|34904.7|35024.7|34904.7|35010.5|34890.5|17
1647031660000|2022-03-11 20:47:40|35022.2|34902.2|35008.3|34888.3|35022.2|34902.2|35008.3|34888.3|20
1647031670000|2022-03-11 20:47:50|35008.5|34888.5|35009.3|34889.3|35009.3|34889.3|35008.5|34888.5|9
1647031680000|2022-03-11 20:48:00|35009|34889|35020.8|34900.8|35020.9|34900.9|35008.8|34888.8|8
1647031690000|2022-03-11 20:48:10|35012.1|34892.1|35011.4|34891.4|35012.1|34892.1|35009.6|34889.6|20
1647031700000|2022-03-11 20:48:20|35011.3|34891.3|35026.3|34906.3|35028.2|34908.2|35010.8|34890.8|14
1647031710000|2022-03-11 20:48:30|35020.9|34900.9|35011.7|34891.7|35020.9|34900.9|35009.5|34889.5|24
1647031720000|2022-03-11 20:48:40|35012|34892|35011.4|34891.4|35012.3|34892.3|35011|34891|15
1647031730000|2022-03-11 20:48:50|35011.5|34891.5|35019.1|34899.1|35022.1|34902.1|35011.2|34891.2|7
1647031740000|2022-03-11 20:49:00|35019.4|34899.4|35015.8|34895.8|35019.4|34899.4|35015|34895|7
1647031750000|2022-03-11 20:49:10|35018.3|34898.3|35018.3|34898.3|35018.3|34898.3|35018.3|34898.3|1
1647031760000|2022-03-11 20:49:20|35019.1|34899.1|35017|34897|35019.1|34899.1|35016.5|34896.5|16
1647031770000|2022-03-11 20:49:30|35015.5|34895.5|35024|34904|35024.9|34904.9|35014.2|34894.2|13
1647031780000|2022-03-11 20:49:40|35020.1|34900.1|35015.9|34895.9|35020.1|34900.1|35015.9|34895.9|19
1647031790000|2022-03-11 20:49:50|35015.7|34895.7|35023.8|34903.8|35023.8|34903.8|35012.7|34892.7|13
1647031800000|2022-03-11 20:50:00|35017.1|34897.1|35013.3|34893.3|35017.1|34897.1|35013.2|34893.2|22
1647031810000|2022-03-11 20:50:10|35013.2|34893.2|35017.2|34897.2|35020.1|34900.1|35013.2|34893.2|20
1647031820000|2022-03-11 20:50:20|35017.8|34897.8|35014|34894|35027.4|34907.4|35012.3|34892.3|24
1647031830000|2022-03-11 20:50:30|35013.9|34893.9|35012.5|34892.5|35013.9|34893.9|35012|34892|13
1647031840000|2022-03-11 20:50:40|35012.3|34892.3|35020|34900|35020.8|34900.8|35011.9|34891.9|14
1647031850000|2022-03-11 20:50:50|35020.1|34900.1|35026|34906|35028.8|34908.8|35017.1|34897.1|24
1647031860000|2022-03-11 20:51:00|35026.2|34906.2|35012|34892|35026.3|34906.3|35008|34888|36
1647031870000|2022-03-11 20:51:10|35011.5|34891.5|35008.4|34888.4|35021.4|34901.4|35005.2|34885.2|35
1647031880000|2022-03-11 20:51:20|35008.2|34888.2|35009|34889|35009.2|34889.2|35008.2|34888.2|16
1647031890000|2022-03-11 20:51:30|35008.4|34888.4|35013.7|34893.7|35024.2|34904.2|35008.4|34888.4|19
1647031900000|2022-03-11 20:51:40|35012.7|34892.7|35010.7|34890.7|35014.3|34894.3|35010.7|34890.7|15
1647031910000|2022-03-11 20:51:50|35011|34891|35011.9|34891.9|35016.1|34896.1|35002.7|34882.7|24
1647031920000|2022-03-11 20:52:00|35010.7|34890.7|35012.5|34892.5|35012.5|34892.5|35010.4|34890.4|23
1647031930000|2022-03-11 20:52:10|35012.6|34892.6|35014.4|34894.4|35016.2|34896.2|35011.9|34891.9|21
1647031940000|2022-03-11 20:52:20|35014|34894|35012.7|34892.7|35018|34898|35012.7|34892.7|21
1647031950000|2022-03-11 20:52:30|35012.5|34892.5|35012.8|34892.8|35014|34894|35012.4|34892.4|18
1647031960000|2022-03-11 20:52:40|35012.9|34892.9|35010.9|34890.9|35022.4|34902.4|35008.9|34888.9|22
1647031970000|2022-03-11 20:52:50|35010.2|34890.2|35008.8|34888.8|35010.3|34890.3|35008.7|34888.7|15
1647031980000|2022-03-11 20:53:00|35009.1|34889.1|35013.7|34893.7|35015|34895|35009.1|34889.1|17
1647031990000|2022-03-11 20:53:10|35013|34893|35010.6|34890.6|35020|34900|35010.2|34890.2|16
1647032000000|2022-03-11 20:53:20|35011.8|34891.8|35012.5|34892.5|35012.5|34892.5|35011.4|34891.4|7
1647032010000|2022-03-11 20:53:30|35011.5|34891.5|35028|34908|35028|34908|35007.8|34887.8|21
1647032020000|2022-03-11 20:53:40|35017|34897|35010.5|34890.5|35023.1|34903.1|35008.8|34888.8|22
1647032030000|2022-03-11 20:53:50|35010.8|34890.8|35010.3|34890.3|35011|34891|35008.9|34888.9|27
1647032040000|2022-03-11 20:54:00|35010.6|34890.6|35011|34891|35013.4|34893.4|35010.6|34890.6|16
1647032050000|2022-03-11 20:54:10|35010.9|34890.9|35011.3|34891.3|35015|34895|35010.7|34890.7|21
1647032060000|2022-03-11 20:54:20|35010.9|34890.9|35019.1|34899.1|35019.1|34899.1|35009.7|34889.7|25
1647032070000|2022-03-11 20:54:30|35011.9|34891.9|35009.4|34889.4|35016.2|34896.2|35007.2|34887.2|21
1647032080000|2022-03-11 20:54:40|35009|34889|35008.2|34888.2|35009.9|34889.9|35008.2|34888.2|20
1647032090000|2022-03-11 20:54:50|35008.7|34888.7|35012.4|34892.4|35013.4|34893.4|35008.2|34888.2|16
1647032100000|2022-03-11 20:55:00|35010.7|34890.7|35013.2|34893.2|35016.4|34896.4|35008.3|34888.3|31
1647032110000|2022-03-11 20:55:10|35013.6|34893.6|35009.1|34889.1|35013.6|34893.6|35009.1|34889.1|20
1647032120000|2022-03-11 20:55:20|35009|34889|35009.9|34889.9|35011.7|34891.7|35005.7|34885.7|25
1647032130000|2022-03-11 20:55:30|35009.6|34889.6|35005.9|34885.9|35009.8|34889.8|35005.6|34885.6|20
1647032140000|2022-03-11 20:55:40|35006.1|34886.1|35004.5|34884.5|35015.5|34895.5|35003|34883|25
1647032150000|2022-03-11 20:55:50|35004.4|34884.4|35007.2|34887.2|35008.3|34888.3|35003.7|34883.7|21
1647032160000|2022-03-11 20:56:00|35015.8|34895.8|35008.3|34888.3|35015.8|34895.8|35007.2|34887.2|25
1647032170000|2022-03-11 20:56:10|35008|34888|35007.8|34887.8|35010.1|34890.1|35007.8|34887.8|19
1647032180000|2022-03-11 20:56:20|35008|34888|35002.8|34882.8|35008.4|34888.4|35002.8|34882.8|18
1647032190000|2022-03-11 20:56:30|35002.7|34882.7|35002|34882|35019.1|34899.1|35002|34882|23
1647032200000|2022-03-11 20:56:40|35002.5|34882.5|35003.1|34883.1|35005.8|34885.8|35002|34882|14
1647032210000|2022-03-11 20:56:50|35003.5|34883.5|35004.6|34884.6|35004.6|34884.6|35002.4|34882.4|20
1647032220000|2022-03-11 20:57:00|35009.5|34889.5|35008|34888|35009.5|34889.5|35007.3|34887.3|18
1647032230000|2022-03-11 20:57:10|35008.1|34888.1|35008|34888|35008.9|34888.9|35007.6|34887.6|9
1647032240000|2022-03-11 20:57:20|35014|34894|35006.5|34886.5|35014|34894|35006.4|34886.4|19
1647032250000|2022-03-11 20:57:30|35004.7|34884.7|35007.1|34887.1|35007.1|34887.1|35004.7|34884.7|17
1647032260000|2022-03-11 20:57:40|35020.8|34900.8|35007.1|34887.1|35021.5|34901.5|35007|34887|21
1647032270000|2022-03-11 20:57:50|35007|34887|35006.1|34886.1|35007.6|34887.6|35006.1|34886.1|19
1647032280000|2022-03-11 20:58:00|35005.9|34885.9|35011.2|34891.2|35017.8|34897.8|35005.9|34885.9|14
1647032290000|2022-03-11 20:58:10|35011.3|34891.3|35005.2|34885.2|35011.3|34891.3|35005.2|34885.2|15
1647032300000|2022-03-11 20:58:20|35005.1|34885.1|35005.4|34885.4|35020.3|34900.3|35005|34885|21
1647032310000|2022-03-11 20:58:30|35005.8|34885.8|35008.2|34888.2|35010.2|34890.2|35005.7|34885.7|14
1647032320000|2022-03-11 20:58:40|35008.3|34888.3|35005|34885|35008.3|34888.3|35005|34885|13
1647032330000|2022-03-11 20:58:50|35005.1|34885.1|35011.2|34891.2|35017.4|34897.4|35005.1|34885.1|14
1647032340000|2022-03-11 20:59:00|35009|34889|35005.9|34885.9|35013.2|34893.2|35004.7|34884.7|20
1647032350000|2022-03-11 20:59:10|35027.4|34907.4|35007.8|34887.8|35027.4|34907.4|35007|34887|19
1647032360000|2022-03-11 20:59:20|35008|34888|35007.7|34887.7|35008|34888|35007.3|34887.3|13
1647032370000|2022-03-11 20:59:30|35007.8|34887.8|35075.1|34955.1|35086.5|34966.5|35007.6|34887.6|30
1647032380000|2022-03-11 20:59:40|35065.7|34945.7|35066.5|34946.5|35083.2|34963.2|35059.9|34939.9|37
1647032390000|2022-03-11 20:59:50|35064.7|34944.7|35140.3|35020.3|35156.8|35036.8|35061.2|34941.2|40
1647032400000|2022-03-11 21:00:00|35140.8|35020.8|35142.3|35022.3|35145.4|35025.4|35140.8|35020.8|27
1647032410000|2022-03-11 21:00:10|35142.9|35022.9|35140.2|35020.2|35142.9|35022.9|35140|35020|23
1647032420000|2022-03-11 21:00:20|35140.1|35020.1|35139|35019|35140.2|35020.2|35139|35019|19
1647032430000|2022-03-11 21:00:30|35139.2|35019.2|35138.3|35018.3|35139.4|35019.4|35138|35018|21
1647032440000|2022-03-11 21:00:40|35137.8|35017.8|35140.3|35020.3|35142.2|35022.2|35137.8|35017.8|24
1647032450000|2022-03-11 21:00:50|35140|35020|35138.3|35018.3|35154|35034|35132.4|35012.4|29
1647032460000|2022-03-11 21:01:00|35135.6|35015.6|35130.5|35010.5|35135.6|35015.6|35130.4|35010.4|32
1647032470000|2022-03-11 21:01:10|35130.8|35010.8|35131.1|35011.1|35131.3|35011.3|35130.4|35010.4|15
1647032480000|2022-03-11 21:01:20|35131.2|35011.2|35142.2|35022.2|35142.2|35022.2|35131|35011|19
1647032490000|2022-03-11 21:01:30|35142.1|35022.1|35139.9|35019.9|35142.7|35022.7|35135.9|35015.9|26
1647032500000|2022-03-11 21:01:40|35140.2|35020.2|35141|35021|35143.3|35023.3|35138.8|35018.8|32
1647032510000|2022-03-11 21:01:50|35141.8|35021.8|35142.1|35022.1|35143.5|35023.5|35133.3|35013.3|33
1647032520000|2022-03-11 21:02:00|35141.7|35021.7|35146.1|35026.1|35150.1|35030.1|35132.5|35012.5|37
1647032530000|2022-03-11 21:02:10|35144.5|35024.5|35146.5|35026.5|35149|35029|35143|35023|24
1647032540000|2022-03-11 21:02:20|35146.4|35026.4|35125.7|35005.7|35146.4|35026.4|35125.7|35005.7|21
1647032550000|2022-03-11 21:02:30|35133.9|35013.9|35131.5|35011.5|35133.9|35013.9|35124.7|35004.7|36
1647032560000|2022-03-11 21:02:40|35131.7|35011.7|35130.5|35010.5|35133|35013|35129.9|35009.9|16
1647032570000|2022-03-11 21:02:50|35130.9|35010.9|35126.3|35006.3|35131.6|35011.6|35114.3|34994.3|17
1647032580000|2022-03-11 21:03:00|35126.9|35006.9|35119.4|34999.4|35129.9|35009.9|35119.1|34999.1|12
1647032590000|2022-03-11 21:03:10|35119.5|34999.5|35129.7|35009.7|35129.8|35009.8|35119.1|34999.1|14
1647032600000|2022-03-11 21:03:20|35129|35009|35133|35013|35133|35013|35128.9|35008.9|14
1647032610000|2022-03-11 21:03:30|35133.3|35013.3|35127.8|35007.8|35133.3|35013.3|35115.5|34995.5|10
1647032620000|2022-03-11 21:03:40|35127.6|35007.6|35126.5|35006.5|35129.4|35009.4|35113.2|34993.2|14
1647032630000|2022-03-11 21:03:50|35126.9|35006.9|35120.3|35000.3|35127.2|35007.2|35098.1|34978.1|38
1647032640000|2022-03-11 21:04:00|35123.5|35003.5|35115.5|34995.5|35124.1|35004.1|35106.8|34986.8|34
1647032650000|2022-03-11 21:04:10|35110.5|34992|35093.1|35000.2|35110.5|35003.4|35089|34991.2|28
1647032660000|2022-03-11 21:04:20|35093.5|34999.9|35102.4|34988.1|35107.3|35001.7|35087.6|34988.1|17
1647032670000|2022-03-11 21:04:30|35102.3|34988.2|35088|35002.7|35110.2|35002.7|35087.9|34988.2|14
1647032680000|2022-03-11 21:04:40|35087.9|35002.9|35107.5|34988.8|35108.5|35020.4|35070.4|34988|22
1647032690000|2022-03-11 21:04:50|35101.2|34992.9|35066.1|35016.1|35103.7|35017.8|35062.8|34989.3|29
1647032700000|2022-03-11 21:05:00|35077.8|34991|35106.3|34986.3|35127.3|35013.8|35059.3|34982.9|38
1647032710000|2022-03-11 21:05:10|35106.2|34986.2|35112.3|34992.3|35113.4|35013.2|35063.2|34974.1|26
1647032720000|2022-03-11 21:05:20|35101.9|34997.5|35088|34989.8|35114.5|34997.5|35087.8|34982.9|23
1647032730000|2022-03-11 21:05:30|35089.4|34989.4|35097.1|34985.2|35107.8|34999|35089.4|34982.5|24
1647032740000|2022-03-11 21:05:40|35096.3|34988.8|35105.5|35004|35112.4|35009.5|35096.1|34987.8|26
1647032750000|2022-03-11 21:05:50|35105.7|35004.7|35109.8|34997.3|35112.5|35009.8|35102.4|34995|32
1647032760000|2022-03-11 21:06:00|35109.2|34997.1|35108.3|35001.8|35113.6|35031.1|35081.1|34993.8|14
1647032770000|2022-03-11 21:06:10|35104.6|35001.9|35113.2|34993.2|35113.9|35005.2|35104.6|34993.2|14
1647032780000|2022-03-11 21:06:20|35112.6|34992.6|35100.3|35006.4|35112.6|35006.4|35099.8|34992.6|28
1647032790000|2022-03-11 21:06:30|35100.2|35006.3|35102.9|35000.7|35104.7|35007.4|35096.8|34997.8|16
1647032800000|2022-03-11 21:06:40|35099.5|35003.5|35110.7|34990.7|35111|35003.5|35099.5|34990.7|16
1647032810000|2022-03-11 21:06:50|35110.1|34990.1|35103.6|34998.4|35110.1|35027.4|35077.2|34990.1|21
1647032820000|2022-03-11 21:07:00|35100.1|35002.6|35078.8|35028.8|35103.5|35028.9|35078.7|34997.6|8
1647032830000|2022-03-11 21:07:10|35078.7|35028.7|35098|35003|35102.4|35028.7|35078.7|35002.2|13
1647032840000|2022-03-11 21:07:20|35097.7|35003.1|35101.5|35001.7|35104.6|35005.4|35097.5|34997.1|9
1647032850000|2022-03-11 21:07:30|35101|35001.1|35110.7|34991.8|35110.7|35001.1|35101|34991.6|8
1647032860000|2022-03-11 21:07:40|35099.6|34992|35100.5|34990.6|35100.7|35001.8|35096.3|34981.7|26
1647032870000|2022-03-11 21:07:50|35099.4|34992.5|35106.5|34986.5|35106.5|34998.2|35096.1|34986.3|12
1647032880000|2022-03-11 21:08:00|35106.6|34986.6|35095.8|35007.3|35110.7|35027.4|35077.2|34986.6|20
1647032890000|2022-03-11 21:08:10|35104.9|34996.2|35110|34990|35110.2|34996.2|35104.9|34989.9|9
1647032900000|2022-03-11 21:08:20|35110.2|34990.2|35110.5|34990.5|35110.9|34990.9|35109.9|34989.9|14
1647032910000|2022-03-11 21:08:30|35110.7|34990.7|35077.2|35027.2|35110.8|35027.2|35077.2|34990.4|4
1647032920000|2022-03-11 21:08:40|35105.6|35000.2|35111.7|34991.7|35111.8|35000.2|35105.6|34991.6|12
1647032930000|2022-03-11 21:08:50|35111.8|34991.8|35101|35001.3|35111.8|35004.2|35097.7|34991|14
1647032940000|2022-03-11 21:09:00|35100.9|35002.4|35098|35004.5|35101.6|35007|35096|34997.9|31
1647032950000|2022-03-11 21:09:10|35101.3|35002|35105.7|34994.5|35105.7|35006.6|35099|34994.5|20
1647032960000|2022-03-11 21:09:20|35105.6|34994.9|35105.6|34993.7|35105.6|35004.2|35100.8|34993.7|9
1647032970000|2022-03-11 21:09:30|35104.3|34996|35099.7|35006.1|35104.4|35006.1|35099.7|34995.9|5
1647032980000|2022-03-11 21:09:40|35099.6|35006|35103.3|35002.3|35103.3|35006.7|35099.4|35000.1|4
1647032990000|2022-03-11 21:09:50|35106|34999|35101.3|35004.1|35106|35006.5|35100.6|34998.1|19
1647033000000|2022-03-11 21:10:00|35101.7|35004|35103.5|35001.5|35104.7|35006.3|35101.7|34999.5|31
1647033010000|2022-03-11 21:10:10|35103.2|35004.1|35099.8|35007.5|35105.2|35008.4|35099.8|34997.6|26
1647033020000|2022-03-11 21:10:20|35101|35005.6|35104.4|34996.1|35108.1|35005.7|35100.9|34995.5|10
1647033030000|2022-03-11 21:10:30|35103.2|34998.5|35104.4|34984.4|35110.2|35007|35096.6|34978|17
1647033040000|2022-03-11 21:10:40|35102|34982|35104.7|34984.7|35106.3|34996.9|35099.7|34981.4|28
1647033050000|2022-03-11 21:10:50|35105.4|34985.4|35103.2|34983.2|35105.7|34985.7|35100.3|34982.1|26
1647033060000|2022-03-11 21:11:00|35098.6|35004.4|35105|34985|35108.4|35007.9|35097|34985|15
1647033070000|2022-03-11 21:11:10|35105.1|34985.1|35100.6|34991.4|35107.6|34996.7|35100.5|34982.7|13
1647033080000|2022-03-11 21:11:20|35100.8|34991|35103.5|34993.8|35103.6|35008.2|35097.1|34989.5|13
1647033090000|2022-03-11 21:11:30|35102.7|34995.4|35102.5|34998.2|35107|34998.2|35102.3|34985.2|27
1647033100000|2022-03-11 21:11:40|35101|34997|35105.1|34988.3|35105.6|34998.4|35100.8|34987.1|32
1647033110000|2022-03-11 21:11:50|35105.4|34987.4|35101.4|35000.1|35105.7|35000.1|35100.8|34985|25
1647033120000|2022-03-11 21:12:00|35098.5|34996.6|35101|34995|35101.1|35008.5|35095.4|34990.5|20
1647033130000|2022-03-11 21:12:10|35102.3|34990.7|35100.1|34992.4|35103.5|34996|35100.1|34989|11
1647033140000|2022-03-11 21:12:20|35104.6|34984.6|35096.1|35010|35106|35028.9|35078.7|34984.6|11
1647033150000|2022-03-11 21:12:30|35096.6|35003|35101.1|35002.8|35104.9|35030.7|35079|34991.3|11
1647033160000|2022-03-11 21:12:40|35101.7|35004.2|35107.5|34991.4|35107.5|35004.2|35101.7|34991.4|5
1647033170000|2022-03-11 21:12:50|35106.7|34992.1|35098.6|35000.2|35106.7|35029.7|35079.7|34987.3|9
1647033180000|2022-03-11 21:13:00|35101.7|34991.5|35097.3|35007.2|35101.7|35030.4|35077.6|34991.5|18
1647033190000|2022-03-11 21:13:10|35101.3|35007.6|35096.3|35002.8|35103.4|35028.8|35078.7|34994.9|12
1647033200000|2022-03-11 21:13:20|35077.1|35027.1|35109.4|34989.4|35109.4|35027.8|35077.1|34989.4|14
1647033210000|2022-03-11 21:13:30|35108.7|34988.7|35109.3|34989.3|35109.4|34989.4|35107.7|34987.7|11
1647033220000|2022-03-11 21:13:40|35109|34989|35108.8|34988.8|35109.3|34989.3|35108.2|34988.2|8
1647033230000|2022-03-11 21:13:50|35108.2|34988.2|35097.7|35005.8|35108.2|35028.2|35077.9|34988.2|11
1647033240000|2022-03-11 21:14:00|35097.5|35001.8|35095.7|35009.9|35103.3|35030.4|35073.9|34989.7|27
1647033250000|2022-03-11 21:14:10|35099.9|34999.9|35098.6|34996.9|35101.7|35000.2|35098.4|34996.7|22
1647033260000|2022-03-11 21:14:20|35100|34989.4|35072.3|35022.3|35100|35027.1|35072.3|34989.2|20
1647033270000|2022-03-11 21:14:30|35076.1|35026.1|35096.2|34976.2|35098.9|35026.2|35071.6|34976.2|23
1647033280000|2022-03-11 21:14:40|35092.3|35002.5|35095.5|34987.5|35098.1|35024.6|35073.8|34973|33
1647033290000|2022-03-11 21:14:50|35093.3|34993.6|35098.6|34983.9|35098.6|35004.9|35092.3|34975.5|25
1647033300000|2022-03-11 21:15:00|35098.5|34983.7|35096.5|34977.9|35101.5|34985.3|35096.5|34977.7|12
1647033310000|2022-03-11 21:15:10|35097.1|34977.3|35093.3|35001.1|35099.3|35024.2|35073.9|34977.3|9
1647033320000|2022-03-11 21:15:20|35096.6|34987.4|35098|34980|35100.3|34989.9|35095.4|34980|10
1647033330000|2022-03-11 21:15:30|35098.1|34978|35095.5|34992.6|35098.8|35024.2|35074.2|34978|8
1647033340000|2022-03-11 21:15:40|35095.2|34988.2|35096.9|34981.5|35100.2|35006.6|35092.6|34978.7|24
1647033350000|2022-03-11 21:15:50|35098.4|34980|35094.4|34991.7|35101.7|35006.2|35091.3|34980|21
1647033360000|2022-03-11 21:16:00|35094|34985.7|35083.3|34993.4|35096.6|35022.7|35070.3|34976.6|21
1647033370000|2022-03-11 21:16:10|35083|34994|35093|34991.2|35093|35020.6|35070.4|34990|14
1647033380000|2022-03-11 21:16:20|35091.7|34994|35093.6|34993.4|35093.7|35024.9|35071.7|34992.5|13
1647033390000|2022-03-11 21:16:30|35092.3|34996.8|35095.2|34991.1|35100.5|35024.5|35074.4|34978.9|13
1647033400000|2022-03-11 21:16:40|35095.1|34991.8|35075.1|35025.1|35095.1|35026|35073.5|34991.8|6
1647033410000|2022-03-11 21:16:50|35093.5|34989.7|35094.9|34984|35100.4|34994.3|35093.5|34984|6
1647033420000|2022-03-11 21:17:00|35097.5|34981.6|35092.1|35001.5|35099.3|35001.5|35092.1|34980.8|9
1647033430000|2022-03-11 21:17:10|35092|35002.2|35095.6|34991.4|35097.4|35004.6|35091.5|34988.3|17
1647033440000|2022-03-11 21:17:20|35095.8|34991.5|35091.8|34992.9|35096.5|35017.5|35067.5|34991.5|8
1647033450000|2022-03-11 21:17:30|35091.2|34991.8|35068.6|35018.6|35092.4|35021.1|35068.2|34991.7|15
1647033460000|2022-03-11 21:17:40|35068.5|35018.5|35093.5|34991.5|35093.5|35018.5|35068.5|34990.8|4
1647033470000|2022-03-11 21:17:50|35093.6|34991.6|35095.6|34992.4|35095.6|35021.9|35071.9|34991.6|7
1647033480000|2022-03-11 21:18:00|35092.8|35004.3|35096.7|34996.1|35096.7|35004.3|35092.8|34996.1|3
1647033490000|2022-03-11 21:18:10|35093.9|35002.6|35097.7|34993.5|35097.7|35002.6|35093.9|34992.6|9
1647033500000|2022-03-11 21:18:20|35093.4|35004.6|35071.9|35021.9|35093.5|35024.8|35071.9|35004.6|4
1647033510000|2022-03-11 21:18:30|35089|35003.7|35063.7|35013.7|35099.6|35017.1|35063.7|34992.8|18
1647033520000|2022-03-11 21:18:40|35049.5|35029.5|35097|34981.7|35098.4|35029.5|35049.5|34966|30
1647033530000|2022-03-11 21:18:50|35098.7|34979.3|35095.6|34991|35098.7|35022.1|35068.5|34979.3|19
1647033540000|2022-03-11 21:19:00|35096|34986.2|35075.5|35025.5|35097.6|35025.5|35072.6|34983.3|18
1647033550000|2022-03-11 21:19:10|35096.3|34997.8|35096.5|35011|35098.7|35030.6|35080.6|34988.6|11
1647033560000|2022-03-11 21:19:20|35098.2|34999.1|35099|34989.6|35099.2|34999.3|35097.9|34989.6|4
1647033570000|2022-03-11 21:19:30|35099.3|34984.4|35101.2|34981.2|35101.8|34984.4|35099.3|34980|6
1647033580000|2022-03-11 21:19:40|35102.3|34982.3|35081.3|35031.3|35103.8|35031.3|35081.3|34982.3|6
1647033590000|2022-03-11 21:19:50|35099.3|35010|35103.1|35001.1|35103.1|35010|35099.3|35000.7|3
1647033600000|2022-03-11 21:20:00|35106.7|34988.7|35094.9|34996.5|35106.7|35026.9|35071.6|34984.2|19
1647033610000|2022-03-11 21:20:10|35101.4|34985.9|35100.9|34980.9|35102.8|34985.9|35098.4|34979.6|17
1647033620000|2022-03-11 21:20:20|35099.5|34979.5|35094.1|34993|35100.4|35021.3|35071.2|34979.5|10
1647033630000|2022-03-11 21:20:30|35093.7|34992.7|35101.4|34981.4|35101.8|34992.7|35093.7|34981.4|9
1647033640000|2022-03-11 21:20:40|35101.8|34981.8|35071.8|35021.8|35102.6|35022|35071.3|34980|13
1647033650000|2022-03-11 21:20:50|35093.7|34995.7|35095.6|34991.8|35097.1|35025.3|35074.3|34991.8|9
1647033660000|2022-03-11 21:21:00|35095.1|34991.3|35085.1|35000|35096.3|35017.9|35067.9|34990.1|13
1647033670000|2022-03-11 21:21:10|35084.9|34999.9|35091.8|34991.9|35092|35017.2|35067.2|34990.7|15
1647033680000|2022-03-11 21:21:20|35090.4|34991.6|35068.9|35018.9|35090.4|35019.6|35067.5|34991.6|22
1647033690000|2022-03-11 21:21:30|35069.1|35019.1|35068.9|35018.9|35069.5|35019.5|35067.7|35017.7|25
1647033700000|2022-03-11 21:21:40|35069.4|35019.4|35071.9|35021.9|35091.5|35023.1|35068.9|34993.3|12
1647033710000|2022-03-11 21:21:50|35071.7|35021.7|35092.1|34998|35092.1|35022.3|35070.8|34998|9
1647033720000|2022-03-11 21:22:00|35090.7|35001.1|35083.9|34997.7|35092.5|35019.7|35065.7|34991.2|23
1647033730000|2022-03-11 21:22:10|35091.6|34990|35089.5|34994.9|35092.9|35018.9|35065.8|34981.6|22
1647033740000|2022-03-11 21:22:20|35092.9|34990.6|35068.7|35018.7|35099.2|35019.1|35068.7|34984|9
1647033750000|2022-03-11 21:22:30|35095|34990.8|35068.4|35018.4|35098.7|35018.4|35068.4|34985.7|11
1647033760000|2022-03-11 21:22:40|35068.8|35018.8|35088.5|34995.8|35100.1|35019.1|35066.6|34980.1|14
1647033770000|2022-03-11 21:22:50|35094.4|34989.7|35088.2|35000.8|35101.6|35019|35067.3|34979.1|23
1647033780000|2022-03-11 21:23:00|35089.7|34997.7|35102.7|34982.7|35102.8|35019.7|35068.9|34982.7|8
1647033790000|2022-03-11 21:23:10|35092|34995|35091.8|34994.4|35099.1|34995|35091.8|34985.2|9
1647033800000|2022-03-11 21:23:20|35092.1|34995.1|35069.3|35019.3|35095.3|35019.8|35069|34989.3|8
1647033810000|2022-03-11 21:23:30|35088.2|34998.8|35092.9|34993.3|35093|35019.3|35069.2|34993.3|6
1647033820000|2022-03-11 21:23:40|35094.8|34990.5|35088.2|34998.5|35098.9|35020.2|35069|34984.9|8
1647033830000|2022-03-11 21:23:50|35088.6|34998.6|35069|35019|35088.6|35019.7|35069|34998.6|7
1647033840000|2022-03-11 21:24:00|35081.6|34995.8|35083.9|34985|35089.8|35015.7|35063.7|34984.1|31
1647033850000|2022-03-11 21:24:10|35081.7|34996.7|35091.9|34982.2|35092.2|35016.6|35064.6|34982|31
1647033860000|2022-03-11 21:24:20|35091.6|34982.5|35097.6|34981.4|35097.7|34987.1|35091.4|34981.4|11
1647033870000|2022-03-11 21:24:30|35099.7|34979.7|35088.6|34991.4|35099.9|35015.9|35065.6|34979.1|10
1647033880000|2022-03-11 21:24:40|35087.7|34991.3|35100.7|34980.7|35100.7|34999.5|35085.1|34978.9|17
1647033890000|2022-03-11 21:24:50|35098.3|34978.3|35096.2|34994.2|35099.6|35019.9|35068.1|34974.3|27
1647033900000|2022-03-11 21:25:00|35097|34991.7|35103|34983|35104.4|34992.2|35097|34981.3|28
1647033910000|2022-03-11 21:25:10|35102.4|34982.4|35073.4|35023.4|35104.5|35023.4|35071.9|34982.4|26
1647033920000|2022-03-11 21:25:20|35073.8|35023.8|35097.2|35009.5|35099.3|35027.7|35073.8|34999.2|11
1647033930000|2022-03-11 21:25:30|35076.8|35026.8|35100.6|34986.7|35106.4|35026.8|35076.3|34986.4|16
1647033940000|2022-03-11 21:25:40|35106.8|34986.8|35102.1|34985.6|35106.8|34986.8|35100.6|34984.3|16
1647033950000|2022-03-11 21:25:50|35102.7|35026.8|35102.8|34991.9|35102.8|35028.3|35076.5|34991.9|8
1647033960000|2022-03-11 21:26:00|35105.9|34985.9|35097.7|35002.4|35106|35029.3|35075|34985.9|17
1647033970000|2022-03-11 21:26:10|35096.3|35009.8|35095.6|35006.7|35102.8|35032.8|35081.9|34993.8|12
1647033980000|2022-03-11 21:26:20|35095.3|35008.2|35098.9|34978.9|35102.2|35026.6|35075.5|34976.2|25
1647033990000|2022-03-11 21:26:30|35097.4|34977.4|35102.6|34982.6|35102.9|35026.6|35076.1|34977.4|29
1647034000000|2022-03-11 21:26:40|35092.9|35006.5|35094.5|34994.5|35098.4|35023.5|35072.5|34991.7|28
1647034010000|2022-03-11 21:26:50|35094.7|34994|35096|34992.7|35098.9|35022.5|35072.2|34986.9|14
1647034020000|2022-03-11 21:27:00|35077.2|35027.2|35101|34988.1|35101|35027.2|35074.9|34987.4|7
1647034030000|2022-03-11 21:27:10|35097.8|34995.3|35103.6|34983.6|35103.6|34995.3|35097.8|34983.1|3
1647034040000|2022-03-11 21:27:20|35102.7|34982.7|35102|34982|35103.1|34983.1|35102|34982|3
1647034050000|2022-03-11 21:27:30|35077|35027|35100.1|34988.7|35100.1|35027|35075.7|34988.7|10
1647034060000|2022-03-11 21:27:40|35098.2|34988.6|35101.5|34982.5|35101.5|34993.7|35097.6|34982.5|5
1647034070000|2022-03-11 21:27:50|35102|34982|35091.4|35002.2|35103.3|35022.7|35072.7|34982|7
1647034080000|2022-03-11 21:28:00|35091.2|35002.1|35094.4|35003|35098.7|35003|35091|34989.9|19
1647034090000|2022-03-11 21:28:10|35098.1|34991.1|35099|34991.9|35099|34996.5|35096.5|34991|8
1647034100000|2022-03-11 21:28:20|35098.8|34991.8|35099.1|34991.9|35100.4|35005.8|35095.3|34985.1|10
1647034110000|2022-03-11 21:28:30|35098.9|34991.7|35097.4|34990.5|35098.9|35002.5|35093|34990.5|10
1647034120000|2022-03-11 21:28:40|35097.5|34990.6|35097.5|34990.9|35098.2|34992|35096.6|34990.4|9
1647034130000|2022-03-11 21:28:50|35097.6|34991|35093.7|35004.9|35099.7|35025|35075|34984.8|7
1647034140000|2022-03-11 21:29:00|35093.6|35004.8|35089|35003.6|35096|35005|35087.7|34989.9|20
1647034150000|2022-03-11 21:29:10|35089.8|34995|35096.3|34986.9|35098.4|35004.5|35089.1|34986.4|27
1647034160000|2022-03-11 21:29:20|35096.9|34983.5|35071.9|35021.9|35099.2|35025.5|35071.9|34981.5|15
1647034170000|2022-03-11 21:29:30|35089.8|35002.1|35095.8|34991.8|35096|35022.5|35071.1|34991.4|26
1647034180000|2022-03-11 21:29:40|35088.9|34996|35093.2|35002.3|35097|35027.7|35073.1|34991.2|32
1647034190000|2022-03-11 21:29:50|35092.9|35002.7|35093.8|35007.5|35101.4|35022.7|35072.3|34981.4|23
1647034200000|2022-03-11 21:30:00|35095.2|35006.3|35096.9|34976.9|35102.2|35006.3|35095.2|34976.7|21
1647034210000|2022-03-11 21:30:10|35096.5|34976.5|35095.1|34975.1|35096.7|34976.7|35094.1|34974.1|15
1647034220000|2022-03-11 21:30:20|35100.1|34982.1|35096.8|34976.8|35103.3|34996.3|35094|34976.8|10
1647034230000|2022-03-11 21:30:30|35097.8|34977.8|35095.1|34975.1|35097.8|34977.8|35095.1|34975.1|6
1647034240000|2022-03-11 21:30:40|35094.9|34974.9|35093.8|34987.4|35099.3|34994.8|35091|34973.7|18
1647034250000|2022-03-11 21:30:50|35092.6|34989.3|35096.3|34990|35096.3|34990|35092.6|34975.8|7
1647034260000|2022-03-11 21:31:00|35096.7|34991|35093.5|34975.2|35096.7|34997.6|35092.9|34975.2|7
1647034270000|2022-03-11 21:31:10|35097.5|34977.5|35093.2|34980.1|35098.5|34998.9|35087.7|34973.7|18
1647034280000|2022-03-11 21:31:20|35092.7|34980.7|35091.1|34988.9|35096.5|34990.4|35088.8|34968.8|21
1647034290000|2022-03-11 21:31:30|35090.9|34992|35095.3|34975.3|35095.3|34992|35090.7|34974.6|28
1647034300000|2022-03-11 21:31:40|35096.3|34976.3|35093.8|34986.1|35096.3|34990.9|35089.7|34969.7|25
1647034310000|2022-03-11 21:31:50|35092.6|34987.2|35090.8|34970.8|35095.6|34987.2|35090.8|34970.8|21
1647034320000|2022-03-11 21:32:00|35090.6|34970.6|35090.4|34993.8|35094.9|34993.8|35090.4|34970.6|11
1647034330000|2022-03-11 21:32:10|35089.5|34996.1|35090.8|34987.5|35092.8|34996.1|35089.5|34985.2|5
1647034340000|2022-03-11 21:32:20|35091.3|34982.8|35090.4|34989.4|35092.9|34992.6|35088.1|34982.3|6
1647034350000|2022-03-11 21:32:30|35088.1|34995|35095.1|35001.8|35096.4|35001.8|35088.1|34986.4|6
1647034360000|2022-03-11 21:32:40|35091|34999|35090.7|34990.5|35092.7|34999|35087.1|34985.3|18
1647034370000|2022-03-11 21:32:50|35090.6|34985.2|35092.9|34989.6|35093.6|34991|35087.1|34985.2|24
1647034380000|2022-03-11 21:33:00|35093.6|34988.5|35093.1|34990.1|35094|34997.1|35088.4|34985.9|29
1647034390000|2022-03-11 21:33:10|35094|34990.6|35095.3|34984.4|35096.1|34993.5|35088.1|34984.4|28
1647034400000|2022-03-11 21:33:20|35095.7|34988.2|35091.4|34992.5|35098|34993.3|35091.4|34988.2|13
1647034410000|2022-03-11 21:33:30|35090.4|34992.4|35095.5|34983|35097.3|34995.9|35090.2|34983|11
1647034420000|2022-03-11 21:33:40|35097.3|34984.4|35087.8|34987.6|35097.3|34992.4|35085.4|34984.4|13
1647034430000|2022-03-11 21:33:50|35086|34991.2|35087.1|34983.6|35088.9|34991.5|35083.9|34980.2|24
1647034440000|2022-03-11 21:34:00|35086.3|34981.3|35093.7|34973.7|35094.8|34981.3|35086.3|34970.9|19
1647034450000|2022-03-11 21:34:10|35092.7|34974.4|35093.7|34977.2|35095|34991.6|35083.9|34973.8|15
1647034460000|2022-03-11 21:34:20|35093.1|34973.1|35093.1|34973.1|35093.1|34973.1|35093.1|34973.1|1
1647034470000|2022-03-11 21:34:30|35093.7|34973.7|35093.7|34973.7|35093.7|34973.7|35093.1|34973.1|3
1647034480000|2022-03-11 21:34:40|35093.4|34973.4|35089.5|34986|35094|34991.7|35084.9|34973.4|6
1647034490000|2022-03-11 21:34:50|35084.9|34991.7|35094.7|34974.7|35096.5|34991.7|35084.9|34974.7|6
1647034500000|2022-03-11 21:35:00|35094.8|34974.8|35095|34978.4|35095.2|34992.7|35084.4|34974.3|9
1647034510000|2022-03-11 21:35:10|35094.9|34978.2|35093.5|34982|35096|34988.6|35087.4|34975.5|13
1647034520000|2022-03-11 21:35:20|35095.7|34976.1|35092.7|34983|35095.7|34992.7|35084.3|34976.1|5
1647034530000|2022-03-11 21:35:30|35092.4|34983.3|35082.7|34994.2|35092.4|34994.2|35082.7|34983.2|4
1647034540000|2022-03-11 21:35:40|35087.9|34989.6|35085.2|34991.9|35090.2|34991.9|35085.2|34986.4|5
1647034550000|2022-03-11 21:35:50|35087.8|34988.8|35094.8|34986.1|35097.8|34988.8|35087.8|34977.5|23
1647034560000|2022-03-11 21:36:00|35095.9|34985|35092.5|34991.8|35098.8|34994.6|35089.2|34981.5|19
1647034570000|2022-03-11 21:36:10|35097.2|34985.3|35099|34979|35099|34995.6|35088.6|34979|10
1647034580000|2022-03-11 21:36:20|35097.8|34982.9|35100|34980|35100.1|34982.9|35097.8|34979.4|6
1647034590000|2022-03-11 21:36:30|35087.6|34995.9|35099.3|34979.8|35099.3|34997.3|35086.4|34978.7|9
1647034600000|2022-03-11 21:36:40|35098.8|34978.8|35098.3|34978.3|35098.8|34978.8|35096|34976|15
1647034610000|2022-03-11 21:36:50|35098|34978|35098.1|34978.1|35098.3|34978.3|35098|34978|3
1647034620000|2022-03-11 21:37:00|35088.4|34995.5|35088.2|34995.8|35091.4|34995.8|35088.2|34992.3|3
1647034630000|2022-03-11 21:37:10|35091.4|34992.3|35093.3|34992.3|35098.7|34992.3|35091.4|34974.7|9
1647034640000|2022-03-11 21:37:20|35091.2|34995.2|35093.3|34992.3|35099.8|34996.6|35089.4|34977.4|21
1647034650000|2022-03-11 21:37:30|35091.2|34995.1|35092.4|34990.2|35096.9|34995.1|35089.8|34986.9|12
1647034660000|2022-03-11 21:37:40|35094.3|34988|35098.5|34981.4|35099.2|34992.9|35090.1|34981.4|16
1647034670000|2022-03-11 21:37:50|35098.6|34981.6|35097.9|34983|35098.6|34984.8|35096.6|34981.3|4
1647034680000|2022-03-11 21:38:00|35099|34979|35098.4|34978.4|35100|34980|35098.4|34978.4|8
1647034690000|2022-03-11 21:38:10|35089.3|34994.8|35096.4|34986|35096.4|34994.8|35089.3|34986|4
1647034700000|2022-03-11 21:38:20|35099.2|34981.3|35099.5|34979.5|35099.5|34981.3|35099.2|34979.5|2
1647034710000|2022-03-11 21:38:30|35099.3|34979.3|35099.6|34979.6|35099.6|34979.6|35099.1|34979.1|8
1647034720000|2022-03-11 21:38:40|35099.4|34979.4|35099.1|34984|35100|34997.4|35087.4|34979.4|11
1647034730000|2022-03-11 21:38:50|35099.5|34984.3|35102.8|34988|35104.9|34997.7|35094.2|34984.3|10
1647034740000|2022-03-11 21:39:00|35102.6|34987.8|35104.2|35004.4|35107.7|35004.4|35101.1|34987.6|14
1647034750000|2022-03-11 21:39:10|35102.1|35008.2|35107.6|34989.1|35108.1|35008.2|35101.8|34988.9|18
1647034760000|2022-03-11 21:39:20|35107.4|34988.9|35106.2|34988.8|35107.6|35001.1|35102.3|34988.6|15
1647034770000|2022-03-11 21:39:30|35106|34988.6|35104.4|34999.2|35106|34999.2|35100.6|34988.6|8
1647034780000|2022-03-11 21:39:40|35110.1|34991.4|35109.9|34999.6|35112.1|35005.9|35106.8|34990.6|19
1647034790000|2022-03-11 21:39:50|35107.4|35005.8|35105.3|35003.7|35112|35009.9|35100.5|34992|10
1647034800000|2022-03-11 21:40:00|35108.7|34998.2|35111.6|34991.6|35111.7|34998.2|35108.7|34990.3|11
1647034810000|2022-03-11 21:40:10|35111.2|34991.2|35111.4|34991.4|35111.4|34991.4|35110.2|34990.2|8
1647034820000|2022-03-11 21:40:20|35111.2|34991.2|35108.8|34999.9|35111.2|35009.9|35100.5|34990.2|11
1647034830000|2022-03-11 21:40:30|35104.2|35006.5|35112.7|34992.8|35112.7|35006.5|35104.2|34991.9|6
1647034840000|2022-03-11 21:40:40|35111.1|34991.1|35116.1|34999.6|35116.3|35007.9|35109.2|34991.1|16
1647034850000|2022-03-11 21:40:50|35114.3|35002.9|35117.5|34997.5|35118|35003.4|35114.3|34997.5|6
1647034860000|2022-03-11 21:41:00|35117.8|34997.8|35108.3|35009.9|35117.8|35009.9|35108.3|34995.7|7
1647034870000|2022-03-11 21:41:10|35108.9|35010.3|35112.5|35003.8|35113.7|35010.3|35108.7|34999.9|6
1647034880000|2022-03-11 21:41:20|35113.9|34999.9|35104.7|35008.3|35113.9|35008.3|35104.5|34999.8|8
1647034890000|2022-03-11 21:41:30|35109.2|35002.6|35103.3|35006.5|35109.3|35009.2|35100.9|35002.2|14
1647034900000|2022-03-11 21:41:40|35103.4|35005.7|35109.8|35007.9|35109.9|35008|35103.4|35005.4|10
1647034910000|2022-03-11 21:41:50|35113.7|35002.9|35114.8|35003.9|35114.8|35003.9|35113.7|35002.9|5
1647034920000|2022-03-11 21:42:00|35113.9|35003.6|35109.1|35011.1|35116.2|35011.3|35108.9|34998.9|11
1647034930000|2022-03-11 21:42:10|35109|35011|35106.2|35007.2|35109|35011.5|35100.6|35006.8|16
1647034940000|2022-03-11 21:42:20|35106.3|35007.3|35111.5|34998.1|35112.4|35007.3|35106.2|34998.1|14
1647034950000|2022-03-11 21:42:30|35104.2|35008.5|35112.9|35023.2|35117.8|35023.2|35102.2|35006.5|13
1647034960000|2022-03-11 21:42:40|35089.6|35039.6|35111.3|35002.1|35113.7|35039.6|35089.6|35000.2|29
1647034970000|2022-03-11 21:42:50|35111.7|35002.5|35117.4|34997.4|35118.5|35002.5|35111.3|34996.4|14
1647034980000|2022-03-11 21:43:00|35117.2|34997.2|35116.6|34996.6|35117.2|34997.2|35116.6|34996.6|3
1647034990000|2022-03-11 21:43:10|35084.1|35034.1|35109.9|35005.6|35109.9|35034.1|35084.1|35005.6|2
1647035000000|2022-03-11 21:43:20|35114.8|34999.1|35114.7|34994.7|35115.2|34999.5|35113.5|34994.7|5
1647035010000|2022-03-11 21:43:30|35114.3|34994.3|35114.7|34994.7|35114.7|34994.7|35114.3|34994.3|2
1647035020000|2022-03-11 21:43:40|35083.8|35033.8|35084|35034|35084|35034|35083.8|35033.8|2
1647035030000|2022-03-11 21:43:50|35083.8|35033.8|35102.6|34982.6|35113.8|35033.8|35083.8|34980.7|23
1647035040000|2022-03-11 21:44:00|35102.4|34982.4|35098.4|35012.1|35109.8|35012.1|35098.4|34982.4|19
1647035050000|2022-03-11 21:44:10|35080.5|35030.5|35098.4|35007.6|35112|35030.5|35080.5|34989|16
1647035060000|2022-03-11 21:44:20|35101.3|35005|35109.5|34989.5|35113.2|35005|35101.3|34989.5|14
1647035070000|2022-03-11 21:44:30|35110.8|34990.8|35115.8|34995.8|35116.3|35012|35110.4|34990.4|22
1647035080000|2022-03-11 21:44:40|35115.4|34995.4|35114.4|34994.4|35116.4|34999.1|35113.4|34993.4|18
1647035090000|2022-03-11 21:44:50|35115.2|34995.2|35115.2|34995.2|35115.2|35016.7|35101.9|34989|7
1647035100000|2022-03-11 21:45:00|35114.2|34994.2|35091.4|34971.4|35116.1|35018.5|35085.3|34965.3|34
1647035110000|2022-03-11 21:45:10|35087.3|34967.3|35108.1|34988.1|35108.1|34988.1|35087.3|34967.3|30
1647035120000|2022-03-11 21:45:20|35107.3|34987.3|35109.9|34989.9|35113.1|34993.1|35100|34980|22
1647035130000|2022-03-11 21:45:30|35111.1|34991.1|35097.6|34977.6|35111.1|34991.1|35085.9|34965.9|29
1647035140000|2022-03-11 21:45:40|35085.8|34965.8|35107.5|34987.5|35113|34996.1|35085.8|34965.8|24
1647035150000|2022-03-11 21:45:50|35104.4|34984.4|35110.5|34990.5|35111.3|34991.3|35103.9|34983.9|23
1647035160000|2022-03-11 21:46:00|35111.1|34991.1|35107.9|34987.9|35119.2|34999.2|35105.4|34985.4|19
1647035170000|2022-03-11 21:46:10|35110|34990|35088|34968|35111|34991|35081.9|34961.9|25
1647035180000|2022-03-11 21:46:20|35088.2|34968.2|35094.2|34974.2|35094.2|34974.2|35074.4|34954.4|34
1647035190000|2022-03-11 21:46:30|35095.6|34975.6|35105.4|34985.4|35110.8|34990.8|35094.2|34974.2|26
1647035200000|2022-03-11 21:46:40|35104.5|34984.5|35101.5|34981.5|35107.3|34987.3|35101.3|34981.3|28
1647035210000|2022-03-11 21:46:50|35103.3|34983.3|35126.5|35006.5|35128.5|35008.5|35102.7|34982.7|19
1647035220000|2022-03-11 21:47:00|35121.2|35001.2|35090.3|34970.3|35124.3|35004.3|35086.6|34966.6|36
1647035230000|2022-03-11 21:47:10|35090.1|34970.1|35105.2|34985.2|35105.4|34985.4|35090.1|34970.1|33
1647035240000|2022-03-11 21:47:20|35103.8|34983.8|35088|34968|35105.1|34985.1|35056.4|34936.4|23
1647035250000|2022-03-11 21:47:30|35092.6|34972.6|35073.1|34953.1|35107.4|34987.4|35065.3|34945.3|27
1647035260000|2022-03-11 21:47:40|35072.6|34952.6|35065.3|34945.3|35082.8|34962.8|35065.3|34945.3|25
1647035270000|2022-03-11 21:47:50|35081.4|34961.4|35071.1|34951.1|35085.3|34965.3|35064.6|34944.6|30
1647035280000|2022-03-11 21:48:00|35082.8|34962.8|35076.3|34956.3|35103.8|34983.8|35069.7|34949.7|26
1647035290000|2022-03-11 21:48:10|35076.4|34956.4|35104.2|34984.2|35104.8|34984.8|35074.5|34954.5|17
1647035300000|2022-03-11 21:48:20|35104.1|34984.1|35097|34977|35104.4|34984.4|35096|34976|17
1647035310000|2022-03-11 21:48:30|35103|34983|35100.8|34980.8|35106.2|34986.2|35100.5|34980.5|11
1647035320000|2022-03-11 21:48:40|35101.9|34981.9|35100.4|34980.4|35101.9|34981.9|35094.9|34974.9|10
1647035330000|2022-03-11 21:48:50|35097|34977|35095.3|34975.3|35098.5|34978.5|35095.3|34975.3|8
1647035340000|2022-03-11 21:49:00|35095.4|34975.4|35094.5|34974.5|35095.7|34975.7|35089.8|34969.8|12
1647035350000|2022-03-11 21:49:10|35093.6|34973.6|35072.3|34952.3|35093.6|34973.6|35067.3|34947.3|21
1647035360000|2022-03-11 21:49:20|35072.4|34952.4|35072.1|34952.1|35076.1|34956.1|35066.5|34946.5|24
1647035370000|2022-03-11 21:49:30|35072.2|34952.2|35067.9|34947.9|35083.3|34963.3|35065.6|34945.6|27
1647035380000|2022-03-11 21:49:40|35068.8|34948.8|35068.5|34948.5|35077.4|34957.4|35064.7|34944.7|25
1647035390000|2022-03-11 21:49:50|35068.8|34948.8|35068.5|34948.5|35072.4|34952.4|35067.3|34947.3|20
1647035400000|2022-03-11 21:50:00|35069.3|34949.3|35082.8|34962.8|35085.7|34965.7|35047.4|34927.4|29
1647035410000|2022-03-11 21:50:10|35082.2|34962.2|35050|34930|35088.1|34968.1|35049.5|34929.5|30
1647035420000|2022-03-11 21:50:20|35050.5|34930.5|35065.6|34945.6|35080.5|34960.5|35049.7|34929.7|36
1647035430000|2022-03-11 21:50:30|35065|34945|35071.2|34951.2|35102|34982|35065|34945|28
1647035440000|2022-03-11 21:50:40|35080.7|34960.7|35086.7|34966.7|35093.4|34973.4|35075.8|34955.8|30
1647035450000|2022-03-11 21:50:50|35087.2|34967.2|35086.3|34966.3|35093.4|34973.4|35086.3|34966.3|15
1647035460000|2022-03-11 21:51:00|35085.4|34965.4|35070.3|34950.3|35091.9|34971.9|35056.3|34936.3|32
1647035470000|2022-03-11 21:51:10|35081.4|34961.4|35085.3|34965.3|35086.5|34966.5|35060.8|34940.8|18
1647035480000|2022-03-11 21:51:20|35060.8|34940.8|35079.4|34959.4|35081.4|34961.4|35060.8|34940.8|29
1647035490000|2022-03-11 21:51:30|35079.3|34959.3|35066.1|34946.1|35084.4|34964.4|35055.6|34935.6|31
1647035500000|2022-03-11 21:51:40|35066.4|34946.4|35082.3|34962.3|35082.3|34962.3|35061|34941|27
1647035510000|2022-03-11 21:51:50|35083.9|34963.9|35085.6|34965.6|35085.8|34965.8|35083.8|34963.8|11
1647035520000|2022-03-11 21:52:00|35085.7|34965.7|35085.9|34965.9|35086.1|34966.1|35081.7|34961.7|12
1647035530000|2022-03-11 21:52:10|35084.5|34964.5|35078.7|34958.7|35086.7|34966.7|35078.7|34958.7|17
1647035540000|2022-03-11 21:52:20|35078.8|34958.8|35078.6|34958.6|35082|34962|35076.6|34956.6|18
1647035550000|2022-03-11 21:52:30|35078.5|34958.5|35083.6|34963.6|35083.6|34963.6|35077.6|34957.6|21
1647035560000|2022-03-11 21:52:40|35081.9|34961.9|35080|34960|35081.9|34961.9|35080|34960|8
1647035570000|2022-03-11 21:52:50|35080.1|34960.1|35081.4|34961.4|35083.9|34963.9|35080|34960|7
1647035580000|2022-03-11 21:53:00|35082.7|34962.7|35078.4|34958.4|35083.4|34963.4|35077.5|34957.5|12
1647035590000|2022-03-11 21:53:10|35077.8|34957.8|35080.4|34960.4|35081.8|34961.8|35077.8|34957.8|13
1647035600000|2022-03-11 21:53:20|35078.8|34958.8|35083.2|34963.2|35083.2|34963.2|35078.8|34958.8|9
1647035610000|2022-03-11 21:53:30|35083.3|34963.3|35085.1|34965.1|35085.1|34965.1|35082.7|34962.7|10
1647035620000|2022-03-11 21:53:40|35085.3|34965.3|35082.4|34962.4|35085.3|34965.3|35082.4|34962.4|4
1647035630000|2022-03-11 21:53:50|35084.3|34964.3|35087.6|34967.6|35087.6|34967.6|35084.3|34964.3|10
1647035640000|2022-03-11 21:54:00|35087.7|34967.7|35088.3|34968.3|35089|34969|35086.2|34966.2|9
1647035650000|2022-03-11 21:54:10|35082.4|34962.4|35077.1|34957.1|35082.5|34962.5|35073.7|34953.7|5
1647035660000|2022-03-11 21:54:20|35075.3|34955.3|35087.7|34967.7|35088|34968|35075.3|34955.3|6
1647035670000|2022-03-11 21:54:30|35081.5|34961.5|35087|34967|35087.1|34967.1|35079.8|34959.8|12
1647035680000|2022-03-11 21:54:40|35087.1|34967.1|35082.7|34962.7|35087.1|34967.1|35082.7|34962.7|8
1647035690000|2022-03-11 21:54:50|35082.9|34962.9|35087|34967|35087.1|34967.1|35082.9|34962.9|4
1647035700000|2022-03-11 21:55:00|35086.9|34966.9|35114.8|34994.8|35114.8|34994.8|35017.6|34897.6|26
1647035710000|2022-03-11 21:55:10|35090.1|34970.1|35053.4|34933.4|35090.1|34970.1|35053.4|34933.4|2
1647035720000|2022-03-11 21:55:20|35027.2|34907.2|35027.2|34907.2|35027.2|34907.2|35027.2|34907.2|1
1647035730000|2022-03-11 21:55:30|35039|34919|35044.2|34924.2|35044.2|34924.2|35039|34919|4
1647035740000|2022-03-11 21:55:40|35059.3|34939.3|35067.9|34947.9|35068.6|34948.6|35052.8|34932.8|10
1647035750000|2022-03-11 21:55:50|35054.6|34934.6|35081.9|34961.9|35081.9|34961.9|35054.6|34934.6|19
1647035760000|2022-03-11 21:56:00|35085.9|34965.9|35067.4|34947.4|35089|34969|35042.1|34922.1|7
1647035770000|2022-03-11 21:56:10|35078.4|34958.4|35083.6|34963.6|35083.6|34963.6|35078.4|34958.4|3
1647035780000|2022-03-11 21:56:20|35080.3|34960.3|35066.8|34946.8|35093.1|34973.1|35066.8|34946.8|11
1647035800000|2022-03-11 21:56:40|35084.2|34964.2|35083.9|34963.9|35084.2|34964.2|35083.8|34963.8|6
1647035810000|2022-03-11 21:56:50|35090.3|34970.3|35092.4|34972.4|35092.4|34972.4|35090.3|34970.3|4
1647035820000|2022-03-11 21:57:00|35090.9|34970.9|35088.9|34968.9|35090.9|34970.9|35087.8|34967.8|15
1647035830000|2022-03-11 21:57:10|35089.4|34969.4|35093.6|34973.6|35093.6|34973.6|35079.4|34959.4|22
1647035840000|2022-03-11 21:57:20|35093.7|34973.7|35100.1|34980.1|35103.2|34983.2|35093.7|34973.7|5
1647035850000|2022-03-11 21:57:30|35098.4|34978.4|35076.3|34956.3|35100.8|34980.8|35049.4|34929.4|22
1647035860000|2022-03-11 21:57:40|35076.2|34956.2|35073.9|34953.9|35080|34960|35069|34949|10
1647035870000|2022-03-11 21:57:50|35073.8|34953.8|35060.5|34940.5|35073.8|34953.8|35060.5|34940.5|12
1647035880000|2022-03-11 21:58:00|35061.2|34941.2|35046.5|34926.5|35062.9|34942.9|35046.5|34926.5|11
1647035890000|2022-03-11 21:58:10|35058.4|34938.4|35072.1|34952.1|35072.1|34952.1|35048.2|34928.2|11
1647035900000|2022-03-11 21:58:20|35075.1|34955.1|35067.6|34947.6|35075.1|34955.1|35043.6|34923.6|5
1647035920000|2022-03-11 21:58:40|35027.3|34907.3|35054.7|34934.7|35054.7|34934.7|35027.3|34907.3|2
1647035930000|2022-03-11 21:58:50|35053.8|34933.8|35053.3|34933.3|35068.9|34948.9|35052.8|34932.8|8
1647205200000|2022-03-13 21:00:00|34948.7|34803.7|34948.7|34803.7|34948.7|34803.7|34948.7|34803.7|1
1647205210000|2022-03-13 21:00:10|34953.3|34808.3|34953.2|34808.2|34953.3|34808.3|34953.2|34808.2|2
1647205220000|2022-03-13 21:00:20|34955.7|34810.7|34956.9|34811.9|34956.9|34811.9|34953.2|34808.2|6
1647205260000|2022-03-13 21:01:00|34952.3|34807.3|34952.3|34807.3|34952.3|34807.3|34952.3|34807.3|1
1647205280000|2022-03-13 21:01:20|34952|34807|34951.4|34806.4|34952|34807|34951.4|34806.4|2
1647205300000|2022-03-13 21:01:40|34955.9|34810.9|34955.9|34810.9|34955.9|34810.9|34955.9|34810.9|1
1647205320000|2022-03-13 21:02:00|34956.4|34811.4|34956.9|34811.9|34956.9|34811.9|34956.4|34811.4|2
1647205330000|2022-03-13 21:02:10|34956.5|34811.5|34955.9|34810.9|34956.5|34811.5|34955.9|34810.9|2
1647205360000|2022-03-13 21:02:40|34956.2|34811.2|34956.2|34811.2|34956.2|34811.2|34956.2|34811.2|1
1647205390000|2022-03-13 21:03:10|34955.9|34810.9|34955.9|34810.9|34955.9|34810.9|34955.9|34810.9|1
1647205510000|2022-03-13 21:05:10|34956|34811|34956|34811|34956|34811|34956|34811|1
1647205520000|2022-03-13 21:05:20|34981.1|34836.1|34981.1|34836.1|34981.1|34836.1|34981.1|34836.1|1
1647205540000|2022-03-13 21:05:40|34972|34827|34971.7|34826.7|34972|34827|34971.7|34826.7|2
1647205760000|2022-03-13 21:09:20|34944.9|34799.9|34944.9|34799.9|34944.9|34799.9|34944.9|34799.9|1
1647205790000|2022-03-13 21:09:50|34945|34800|34945|34800|34945|34800|34945|34800|1
1647205820000|2022-03-13 21:10:20|34945.1|34800.1|34945.1|34800.1|34945.1|34800.1|34945.1|34800.1|1
1647205830000|2022-03-13 21:10:30|34945.8|34800.8|34947|34802|34947|34802|34945.8|34800.8|2
1647205860000|2022-03-13 21:11:00|34950.1|34805.1|34948.6|34803.6|34950.1|34805.1|34948.5|34803.5|3
1647205870000|2022-03-13 21:11:10|34956.9|34811.9|34957.1|34812.1|34957.1|34812.1|34947.9|34802.9|5
1647205880000|2022-03-13 21:11:20|34946.7|34801.7|34948.5|34803.5|34949.5|34804.5|34946.7|34801.7|4
1647205890000|2022-03-13 21:11:30|34947.7|34802.7|34947|34802|34947.7|34802.7|34947|34802|2
1647205920000|2022-03-13 21:12:00|34957.8|34812.8|34958.1|34813.1|34958.1|34813.1|34957.8|34812.8|2
1647205980000|2022-03-13 21:13:00|34949.2|34804.2|34949.2|34804.2|34949.2|34804.2|34949.2|34804.2|1
1647206610000|2022-03-13 21:23:30|35031.9|34886.9|35031.9|34886.9|35031.9|34886.9|35031.9|34886.9|1
1647209040000|2022-03-13 22:04:00|35059.8|34914.8|35060.1|34915.1|35060.1|34915.1|35059.8|34914.8|3
1647209050000|2022-03-13 22:04:10|35060.3|34915.3|35059.8|34914.8|35060.5|34915.5|35059.6|34914.6|6
1647209150000|2022-03-13 22:05:50|35048.2|34903.2|35048.2|34903.2|35048.2|34903.2|35048.2|34903.2|1
1647209180000|2022-03-13 22:06:20|35033.2|34888.2|35033.2|34888.2|35033.2|34888.2|35033.2|34888.2|1
1647209230000|2022-03-13 22:07:10|35041.1|34896.1|35041.1|34896.1|35041.1|34896.1|35041.1|34896.1|1
1647209290000|2022-03-13 22:08:10|35043.1|34898.1|35043.1|34898.1|35043.1|34898.1|35043.1|34898.1|1
1647209340000|2022-03-13 22:09:00|35038.1|34893.1|35038.1|34893.1|35038.1|34893.1|35038.1|34893.1|1
1647209400000|2022-03-13 22:10:00|35028.1|34903.1|35028.1|34903.1|35028.1|34903.1|35028.1|34903.1|1
1647216950000|2022-03-14 00:15:50|34993.5|34873.5|34992.5|34872.5|34993.5|34873.5|34990.3|34870.3|7
1647216960000|2022-03-14 00:16:00|34994.1|34874.1|34990.5|34870.5|34994.1|34874.1|34990.5|34870.5|14
1647216970000|2022-03-14 00:16:10|34989.5|34869.5|34988.8|34868.8|34991.4|34871.4|34988.6|34868.6|8
1647216980000|2022-03-14 00:16:20|34989.5|34869.5|34987.9|34867.9|34989.5|34869.5|34986.5|34866.5|18
1647216990000|2022-03-14 00:16:30|34978|34858|34978.8|34858.8|34980.4|34860.4|34977.6|34857.6|10
1647217000000|2022-03-14 00:16:40|34978.3|34858.3|34981.5|34861.5|34983.6|34863.6|34978.3|34858.3|16
1647217010000|2022-03-14 00:16:50|34982.2|34862.2|34980.6|34860.6|34982.6|34862.6|34980.6|34860.6|17
1647217020000|2022-03-14 00:17:00|34979.5|34859.5|34980.4|34860.4|34981|34861|34979.5|34859.5|18
1647217030000|2022-03-14 00:17:10|34981.4|34861.4|34979.5|34859.5|34987.8|34867.8|34978.7|34858.7|17
1647217040000|2022-03-14 00:17:20|34979.4|34859.4|34973|34853|34979.4|34859.4|34973|34853|7
1647217050000|2022-03-14 00:17:30|34972.1|34852.1|34969.8|34849.8|34972.1|34852.1|34969.8|34849.8|3
1647217060000|2022-03-14 00:17:40|34970.3|34850.3|34961.7|34841.7|34970.3|34850.3|34959.3|34839.3|19
1647217070000|2022-03-14 00:17:50|34961.6|34841.6|34957.4|34837.4|34962.5|34842.5|34956.4|34836.4|28
1647217080000|2022-03-14 00:18:00|34958.1|34838.1|34955.5|34835.5|34960.1|34840.1|34955.5|34835.5|14
1647217090000|2022-03-14 00:18:10|34956.2|34836.2|34956.9|34836.9|34958.2|34838.2|34956.2|34836.2|13
1647217100000|2022-03-14 00:18:20|34957.4|34837.4|34959.2|34839.2|34959.2|34839.2|34955.7|34835.7|16
1647217110000|2022-03-14 00:18:30|34958.7|34838.7|34959|34839|34959.1|34839.1|34958.4|34838.4|6
1647217120000|2022-03-14 00:18:40|34957|34837|34957|34837|34958|34838|34956.8|34836.8|11
1647217130000|2022-03-14 00:18:50|34957.4|34837.4|34954.9|34834.9|34957.4|34837.4|34953.4|34833.4|16
1647217140000|2022-03-14 00:19:00|34954.5|34834.5|34955.4|34835.4|34960|34840|34954.5|34834.5|9
1647217150000|2022-03-14 00:19:10|34956.3|34836.3|34953.3|34833.3|34956.6|34836.6|34953.2|34833.2|13
1647217160000|2022-03-14 00:19:20|34953.2|34833.2|34950.4|34830.4|34953.3|34833.3|34949.1|34829.1|12
1647217170000|2022-03-14 00:19:30|34958.3|34838.3|34950.9|34830.9|34958.8|34838.8|34950.9|34830.9|19
1647217180000|2022-03-14 00:19:40|34951.5|34831.5|34953|34833|34953|34833|34947.8|34827.8|13
1647217190000|2022-03-14 00:19:50|34968.8|34848.8|34966.5|34846.5|34977.8|34857.8|34966.5|34846.5|9
1647217200000|2022-03-14 00:20:00|34965.5|34845.5|34974.1|34854.1|34979.7|34859.7|34965.5|34845.5|18
1647217210000|2022-03-14 00:20:10|34976.3|34856.3|34977.7|34857.7|34977.7|34857.7|34972.4|34852.4|14
1647217220000|2022-03-14 00:20:20|34977.4|34857.4|34968.5|34848.5|34977.7|34857.7|34962.5|34842.5|11
1647217230000|2022-03-14 00:20:30|34973.4|34853.4|34964.7|34844.7|34973.6|34853.6|34929|34809|10
1647217240000|2022-03-14 00:20:40|34962.8|34842.8|34964.2|34844.2|34970.6|34850.6|34962.8|34842.8|4
1647217270000|2022-03-14 00:21:10|34955.9|34835.9|34958.4|34838.4|34958.4|34838.4|34955.2|34835.2|4
1647217280000|2022-03-14 00:21:20|34959.5|34839.5|34956.6|34836.6|34960.3|34840.3|34955.9|34835.9|6
1647217290000|2022-03-14 00:21:30|34957.9|34837.9|34959.6|34839.6|34959.7|34839.7|34957.9|34837.9|6
1647217300000|2022-03-14 00:21:40|34958.4|34838.4|34962.9|34842.9|34962.9|34842.9|34958.4|34838.4|2
1647217340000|2022-03-14 00:22:20|34957.6|34837.6|34957.8|34837.8|34957.8|34837.8|34956.6|34836.6|3
1647217350000|2022-03-14 00:22:30|34958.3|34838.3|34958.6|34838.6|34958.6|34838.6|34958.3|34838.3|2
1647217360000|2022-03-14 00:22:40|34956.7|34836.7|34956.2|34836.2|34956.7|34836.7|34956.2|34836.2|3
1647217380000|2022-03-14 00:23:00|34958.8|34838.8|34956.7|34836.7|34958.8|34838.8|34956.7|34836.7|5
1647217390000|2022-03-14 00:23:10|34956.5|34836.5|34959.7|34839.7|34959.7|34839.7|34956.5|34836.5|4
1647217400000|2022-03-14 00:23:20|34959.9|34839.9|34961.3|34841.3|34961.5|34841.5|34959.9|34839.9|8
1647217410000|2022-03-14 00:23:30|34961.4|34841.4|34961.6|34841.6|34961.8|34841.8|34961.4|34841.4|3
1647217440000|2022-03-14 00:24:00|34967.8|34847.8|34967.5|34847.5|34968.4|34848.4|34966.5|34846.5|12
1647217450000|2022-03-14 00:24:10|34966.5|34846.5|34967.6|34847.6|34967.7|34847.7|34966.5|34846.5|3
1647217460000|2022-03-14 00:24:20|34968.6|34848.6|34968|34848|34971.5|34851.5|34967.2|34847.2|11
1647217510000|2022-03-14 00:25:10|34969.2|34849.2|34969.4|34849.4|34969.4|34849.4|34967.5|34847.5|9
1647217520000|2022-03-14 00:25:20|34967.3|34847.3|34968|34848|34969.7|34849.7|34967.3|34847.3|8
1647217530000|2022-03-14 00:25:30|34968.4|34848.4|34967.7|34847.7|34968.6|34848.6|34967.2|34847.2|5
1647217540000|2022-03-14 00:25:40|34968.1|34848.1|34968|34848|34968.1|34848.1|34968|34848|2
1647217560000|2022-03-14 00:26:00|34971.4|34851.4|34970.4|34850.4|34972.2|34852.2|34970.4|34850.4|3
1647217570000|2022-03-14 00:26:10|34969.2|34849.2|34969.2|34849.2|34969.2|34849.2|34969.2|34849.2|1
1647217580000|2022-03-14 00:26:20|34968.3|34848.3|34970|34850|34970|34850|34968.3|34848.3|3
1647217590000|2022-03-14 00:26:30|34969.1|34849.1|34970.3|34850.3|34970.3|34850.3|34969.1|34849.1|3
1647217610000|2022-03-14 00:26:50|34975.2|34855.2|34972.4|34852.4|34976.2|34856.2|34972.2|34852.2|10
1647217620000|2022-03-14 00:27:00|34973.3|34853.3|34975|34855|34976.5|34856.5|34973.3|34853.3|16
1647217630000|2022-03-14 00:27:10|34975.3|34855.3|34977.2|34857.2|34981.6|34861.6|34975.2|34855.2|18
1647217640000|2022-03-14 00:27:20|34978.2|34858.2|34974.7|34854.7|34978.2|34858.2|34974.5|34854.5|7
1647217650000|2022-03-14 00:27:30|34973.4|34853.4|34972.9|34852.9|34973.4|34853.4|34972.9|34852.9|2
1647217660000|2022-03-14 00:27:40|34969.3|34849.3|34970|34850|34970|34850|34969.3|34849.3|2
1647217670000|2022-03-14 00:27:50|34969.4|34849.4|34965.1|34845.1|34969.4|34849.4|34963.8|34843.8|12
1647217680000|2022-03-14 00:28:00|34965.3|34845.3|34963.3|34843.3|34965.3|34845.3|34962.9|34842.9|3
1647217690000|2022-03-14 00:28:10|34963.9|34843.9|34963.9|34843.9|34963.9|34843.9|34963.9|34843.9|1
1647217700000|2022-03-14 00:28:20|34963.5|34843.5|34962.3|34842.3|34963.5|34843.5|34962.3|34842.3|2
1647217710000|2022-03-14 00:28:30|34963.4|34843.4|34960.2|34840.2|34969.5|34849.5|34959.4|34839.4|9
1647217720000|2022-03-14 00:28:40|34959.2|34839.2|34957.8|34837.8|34959.2|34839.2|34957.8|34837.8|3
1647217730000|2022-03-14 00:28:50|34958|34838|34960.9|34840.9|34960.9|34840.9|34958|34838|3
1647217760000|2022-03-14 00:29:20|34957.9|34837.9|34955.9|34835.9|34957.9|34837.9|34955.3|34835.3|8
1647217770000|2022-03-14 00:29:30|34955.7|34835.7|34956.3|34836.3|34956.3|34836.3|34955.7|34835.7|2
1647217780000|2022-03-14 00:29:40|34955.8|34835.8|34956|34836|34958|34838|34955.4|34835.4|5
1647217790000|2022-03-14 00:29:50|34956.2|34836.2|34957.7|34837.7|34957.7|34837.7|34956.2|34836.2|5
1647217810000|2022-03-14 00:30:10|34950.8|34830.8|34950|34830|34950.8|34830.8|34950|34830|2
1647217820000|2022-03-14 00:30:20|34951|34831|34956.8|34836.8|34957.2|34837.2|34950.9|34830.9|16
1647217830000|2022-03-14 00:30:30|34957.1|34837.1|34958.8|34838.8|34960|34840|34957.1|34837.1|11
1647217840000|2022-03-14 00:30:40|34958.6|34838.6|34959.5|34839.5|34963.2|34843.2|34958.2|34838.2|9
1647217850000|2022-03-14 00:30:50|34961.3|34841.3|34961.3|34841.3|34961.3|34841.3|34961.3|34841.3|1
1647217870000|2022-03-14 00:31:10|34965.4|34845.4|34964.2|34844.2|34966.2|34846.2|34962.6|34842.6|11
1647217880000|2022-03-14 00:31:20|34966.3|34846.3|34965.4|34845.4|34968.8|34848.8|34963.7|34843.7|19
1647217890000|2022-03-14 00:31:30|34964.9|34844.9|34964.6|34844.6|34965.1|34845.1|34964.6|34844.6|3
1647217900000|2022-03-14 00:31:40|34963.7|34843.7|34963.1|34843.1|34963.7|34843.7|34963.1|34843.1|2
1647217910000|2022-03-14 00:31:50|34963.2|34843.2|34963.3|34843.3|34964|34844|34963|34843|5
1647217920000|2022-03-14 00:32:00|34963.8|34843.8|34961|34841|34964.5|34844.5|34961|34841|11
1647217930000|2022-03-14 00:32:10|34961.9|34841.9|34961|34841|34963.5|34843.5|34961|34841|9
1647217940000|2022-03-14 00:32:20|34960.1|34840.1|34959.6|34839.6|34964|34844|34959.6|34839.6|7
1647217950000|2022-03-14 00:32:30|34959.8|34839.8|34959.8|34839.8|34959.8|34839.8|34959.8|34839.8|1
1647217960000|2022-03-14 00:32:40|34961.1|34841.1|34961.1|34841.1|34961.1|34841.1|34961.1|34841.1|1
1647217970000|2022-03-14 00:32:50|34962.1|34842.1|34960.9|34840.9|34962.1|34842.1|34960.8|34840.8|4
1647217980000|2022-03-14 00:33:00|34962.1|34842.1|34962.3|34842.3|34962.3|34842.3|34962.1|34842.1|2
1647217990000|2022-03-14 00:33:10|34961.3|34841.3|34969.1|34849.1|34969.4|34849.4|34961.3|34841.3|15
1647218000000|2022-03-14 00:33:20|34968.6|34848.6|34964.7|34844.7|34968.6|34848.6|34964.3|34844.3|11
1647218010000|2022-03-14 00:33:30|34964.9|34844.9|34965|34845|34965|34845|34964.9|34844.9|2
1647218020000|2022-03-14 00:33:40|34962.3|34842.3|34963|34843|34963.2|34843.2|34962.3|34842.3|6
1647218030000|2022-03-14 00:33:50|34964|34844|34960.2|34840.2|34964|34844|34959.8|34839.8|12
1647218040000|2022-03-14 00:34:00|34960.4|34840.4|34961|34841|34962.2|34842.2|34960.1|34840.1|12
1647218050000|2022-03-14 00:34:10|34961.3|34841.3|34963.6|34843.6|34965.3|34845.3|34961.1|34841.1|14
1647218060000|2022-03-14 00:34:20|34963.3|34843.3|34962.6|34842.6|34963.5|34843.5|34962.6|34842.6|6
1647218080000|2022-03-14 00:34:40|34962.5|34842.5|34962.8|34842.8|34963|34843|34961.4|34841.4|4
1647218090000|2022-03-14 00:34:50|34962.1|34842.1|34960.5|34840.5|34962.1|34842.1|34960.5|34840.5|4
1647218100000|2022-03-14 00:35:00|34959.7|34839.7|34960.6|34840.6|34961|34841|34959.4|34839.4|11
1647218110000|2022-03-14 00:35:10|34961.5|34841.5|34961.3|34841.3|34961.5|34841.5|34959.9|34839.9|8
1647218120000|2022-03-14 00:35:20|34960.5|34840.5|34961.5|34841.5|34961.5|34841.5|34960.5|34840.5|3
1647218130000|2022-03-14 00:35:30|34962.7|34842.7|34962.6|34842.6|34963.5|34843.5|34962.6|34842.6|4
1647218140000|2022-03-14 00:35:40|34963|34843|34962|34842|34963|34843|34962|34842|2
1647218150000|2022-03-14 00:35:50|34963|34843|34963.7|34843.7|34963.7|34843.7|34962.3|34842.3|7
1647218160000|2022-03-14 00:36:00|34963.9|34843.9|34964.2|34844.2|34964.3|34844.3|34963.3|34843.3|4
1647218170000|2022-03-14 00:36:10|34963.3|34843.3|34963.3|34843.3|34963.3|34843.3|34963.3|34843.3|1
1647218180000|2022-03-14 00:36:20|34963.9|34843.9|34963.9|34843.9|34963.9|34843.9|34963.9|34843.9|1
1647218190000|2022-03-14 00:36:30|34962.4|34842.4|34961.1|34841.1|34962.5|34842.5|34960.3|34840.3|6
1647218200000|2022-03-14 00:36:40|34961|34841|34961|34841|34961|34841|34960|34840|3
1647218210000|2022-03-14 00:36:50|34959.4|34839.4|34960.5|34840.5|34960.6|34840.6|34959.3|34839.3|7
1647218220000|2022-03-14 00:37:00|34963.4|34843.4|34963.9|34843.9|34963.9|34843.9|34962.9|34842.9|4
1647218240000|2022-03-14 00:37:20|34965.6|34845.6|34965.7|34845.7|34966.4|34846.4|34965.6|34845.6|4
1647218250000|2022-03-14 00:37:30|34961.4|34841.4|34960.9|34840.9|34961.4|34841.4|34960.9|34840.9|2
1647218260000|2022-03-14 00:37:40|34961.5|34841.5|34961.5|34841.5|34961.5|34841.5|34960.9|34840.9|3
1647218270000|2022-03-14 00:37:50|34960.9|34840.9|34960.9|34840.9|34963.6|34843.6|34960.5|34840.5|9
1647218280000|2022-03-14 00:38:00|34960.5|34840.5|34960.5|34840.5|34960.5|34840.5|34960.5|34840.5|1
1647218300000|2022-03-14 00:38:20|34961.2|34841.2|34959.8|34839.8|34961.2|34841.2|34959.8|34839.8|4
1647218310000|2022-03-14 00:38:30|34961.5|34841.5|34960.7|34840.7|34962.4|34842.4|34959.2|34839.2|6
1647218320000|2022-03-14 00:38:40|34962.3|34842.3|34963.3|34843.3|34967.6|34847.6|34962.3|34842.3|8
1647218330000|2022-03-14 00:38:50|34964.5|34844.5|34965.1|34845.1|34965.1|34845.1|34964.5|34844.5|2
1647218340000|2022-03-14 00:39:00|34964.2|34844.2|34964|34844|34964.2|34844.2|34964|34844|2
1647218350000|2022-03-14 00:39:10|34963.6|34843.6|34964|34844|34964.4|34844.4|34963.6|34843.6|4
1647218360000|2022-03-14 00:39:20|34963.8|34843.8|34964.1|34844.1|34964.6|34844.6|34963.3|34843.3|5
1647218370000|2022-03-14 00:39:30|34963.8|34843.8|34964.1|34844.1|34964.1|34844.1|34963.8|34843.8|2
1647218380000|2022-03-14 00:39:40|34963.5|34843.5|34964.1|34844.1|34965.2|34845.2|34963.5|34843.5|4
1647218400000|2022-03-14 00:40:00|34961.4|34841.4|34961.4|34841.4|34961.4|34841.4|34961.4|34841.4|1
1647218410000|2022-03-14 00:40:10|34961.2|34841.2|34960.3|34840.3|34962.4|34842.4|34958.4|34838.4|8
1647218420000|2022-03-14 00:40:20|34956.5|34836.5|34960.4|34840.4|34960.4|34840.4|34956.5|34836.5|2
1647218430000|2022-03-14 00:40:30|34960.6|34840.6|34959.9|34839.9|34960.6|34840.6|34959.2|34839.2|7
1647218440000|2022-03-14 00:40:40|34961|34841|34962.1|34842.1|34962.1|34842.1|34961|34841|2
1647218450000|2022-03-14 00:40:50|34965.7|34845.7|34965.7|34845.7|34965.7|34845.7|34965.7|34845.7|1
1647218470000|2022-03-14 00:41:10|34973.9|34853.9|34972.9|34852.9|34973.9|34853.9|34972.9|34852.9|3
1647218500000|2022-03-14 00:41:40|34973.6|34853.6|34970.8|34850.8|34973.6|34853.6|34970.8|34850.8|2
1647218510000|2022-03-14 00:41:50|34973.1|34853.1|34970|34850|34973.3|34853.3|34968.3|34848.3|10
1647218520000|2022-03-14 00:42:00|34972.2|34852.2|34972.5|34852.5|34972.5|34852.5|34972.2|34852.2|3
1647218530000|2022-03-14 00:42:10|34970.8|34850.8|34969.1|34849.1|34970.8|34850.8|34969.1|34849.1|3
1647218550000|2022-03-14 00:42:30|34966.6|34846.6|34966.9|34846.9|34966.9|34846.9|34966.6|34846.6|2
1647218560000|2022-03-14 00:42:40|34970|34850|34967.8|34847.8|34970|34850|34965.5|34845.5|4
1647218570000|2022-03-14 00:42:50|34966.7|34846.7|34967.6|34847.6|34967.6|34847.6|34966.7|34846.7|2
1647218580000|2022-03-14 00:43:00|34968.9|34848.9|34968|34848|34968.9|34848.9|34967.2|34847.2|5
1647218610000|2022-03-14 00:43:30|34966.8|34846.8|34969.3|34849.3|34969.4|34849.4|34966.8|34846.8|6
1647218620000|2022-03-14 00:43:40|34968.6|34848.6|34968.6|34848.6|34968.6|34848.6|34968.6|34848.6|1
1647218630000|2022-03-14 00:43:50|34968.1|34848.1|34967.2|34847.2|34968.1|34848.1|34967.2|34847.2|2
1647218640000|2022-03-14 00:44:00|34967.9|34847.9|34967.2|34847.2|34967.9|34847.9|34967.2|34847.2|2
1647218660000|2022-03-14 00:44:20|34966.6|34846.6|34970|34850|34970|34850|34966.6|34846.6|3
1647218670000|2022-03-14 00:44:30|34967.1|34847.1|34968.2|34848.2|34968.4|34848.4|34967.1|34847.1|4
1647218690000|2022-03-14 00:44:50|34969.1|34849.1|34968.6|34848.6|34969.1|34849.1|34968.6|34848.6|5
1647218700000|2022-03-14 00:45:00|34965.9|34845.9|34965.7|34845.7|34966.6|34846.6|34965.7|34845.7|3
1647218720000|2022-03-14 00:45:20|34965.6|34845.6|34966.9|34846.9|34966.9|34846.9|34964.8|34844.8|8
1647218730000|2022-03-14 00:45:30|34966.8|34846.8|34966.3|34846.3|34967.6|34847.6|34965.6|34845.6|9
1647218740000|2022-03-14 00:45:40|34967.5|34847.5|34964.3|34844.3|34967.6|34847.6|34964.3|34844.3|11
1647218750000|2022-03-14 00:45:50|34964.8|34844.8|34966.1|34846.1|34966.1|34846.1|34964.8|34844.8|4
1647218770000|2022-03-14 00:46:10|34967.8|34847.8|34967.8|34847.8|34967.8|34847.8|34967.8|34847.8|1
1647218790000|2022-03-14 00:46:30|34970|34850|34969.2|34849.2|34970|34850|34968.1|34848.1|3
1647218800000|2022-03-14 00:46:40|34974.6|34854.6|34967|34847|34974.6|34854.6|34966.7|34846.7|8
1647218810000|2022-03-14 00:46:50|34966.3|34846.3|34961.4|34841.4|34966.9|34846.9|34961.4|34841.4|13
1647218820000|2022-03-14 00:47:00|34961.5|34841.5|34961.7|34841.7|34961.7|34841.7|34961.5|34841.5|2
1647218830000|2022-03-14 00:47:10|34960.1|34840.1|34960.6|34840.6|34960.6|34840.6|34959.3|34839.3|9
1647218840000|2022-03-14 00:47:20|34960|34840|34960.7|34840.7|34961.5|34841.5|34960|34840|4
1647218850000|2022-03-14 00:47:30|34958|34838|34957.7|34837.7|34960.4|34840.4|34956.6|34836.6|14
1647218860000|2022-03-14 00:47:40|34957.5|34837.5|34956|34836|34957.5|34837.5|34956|34836|3
1647218870000|2022-03-14 00:47:50|34957.4|34837.4|34957.4|34837.4|34957.4|34837.4|34957.4|34837.4|1
1647218890000|2022-03-14 00:48:10|34956.7|34836.7|34953.4|34833.4|34956.7|34836.7|34952.9|34832.9|10
1647218900000|2022-03-14 00:48:20|34954.8|34834.8|34955.2|34835.2|34955.2|34835.2|34954.8|34834.8|2
1647218910000|2022-03-14 00:48:30|34959.5|34839.5|34957.5|34837.5|34959.5|34839.5|34956.9|34836.9|5
1647218920000|2022-03-14 00:48:40|34956.7|34836.7|34957.2|34837.2|34957.2|34837.2|34956.3|34836.3|6
1647218930000|2022-03-14 00:48:50|34955.3|34835.3|34955.3|34835.3|34955.3|34835.3|34955.3|34835.3|1
1647218960000|2022-03-14 00:49:20|34954.3|34834.3|34958.5|34838.5|34958.5|34838.5|34954.3|34834.3|2
1647218970000|2022-03-14 00:49:30|34955.3|34835.3|34955.5|34835.5|34955.5|34835.5|34954.9|34834.9|3
1647218980000|2022-03-14 00:49:40|34959.4|34839.4|34961.4|34841.4|34961.4|34841.4|34959.4|34839.4|4
1647219000000|2022-03-14 00:50:00|34962.3|34842.3|34961.2|34841.2|34962.5|34842.5|34960.6|34840.6|9
1647219010000|2022-03-14 00:50:10|34960.3|34840.3|34962.1|34842.1|34962.1|34842.1|34959.7|34839.7|5
1647219020000|2022-03-14 00:50:20|34962|34842|34961.6|34841.6|34966.1|34846.1|34961.6|34841.6|3
1647219030000|2022-03-14 00:50:30|34962.3|34842.3|34961|34841|34962.3|34842.3|34961|34841|2
1647219040000|2022-03-14 00:50:40|34963.3|34843.3|34963.6|34843.6|34963.6|34843.6|34963.3|34843.3|2
1647219050000|2022-03-14 00:50:50|34963.8|34843.8|34963.9|34843.9|34964.2|34844.2|34962.9|34842.9|5
1647219060000|2022-03-14 00:51:00|34963.4|34843.4|34962.8|34842.8|34963.9|34843.9|34962.8|34842.8|4
1647219070000|2022-03-14 00:51:10|34964.7|34844.7|34961.9|34841.9|34964.7|34844.7|34961.7|34841.7|8
1647219080000|2022-03-14 00:51:20|34961.8|34841.8|34962.7|34842.7|34962.7|34842.7|34961.8|34841.8|2
1647219100000|2022-03-14 00:51:40|34964.6|34844.6|34965|34845|34965|34845|34964|34844|5
1647219110000|2022-03-14 00:51:50|34963|34843|34965.9|34845.9|34966.1|34846.1|34963|34843|9
1647219120000|2022-03-14 00:52:00|34965|34845|34966.7|34846.7|34968.1|34848.1|34964.5|34844.5|12
1647219130000|2022-03-14 00:52:10|34965.4|34845.4|34965.3|34845.3|34971|34851|34964.7|34844.7|6
1647219150000|2022-03-14 00:52:30|34965.9|34845.9|34964.5|34844.5|34965.9|34845.9|34964.5|34844.5|10
1647219160000|2022-03-14 00:52:40|34965.6|34845.6|34965.8|34845.8|34965.8|34845.8|34964.5|34844.5|3
1647219170000|2022-03-14 00:52:50|34965.3|34845.3|34965.5|34845.5|34967.6|34847.6|34965.3|34845.3|8
1647219180000|2022-03-14 00:53:00|34970.8|34850.8|34961.1|34841.1|34970.8|34850.8|34961|34841|7
1647219190000|2022-03-14 00:53:10|34960.5|34840.5|34962.9|34842.9|34963.3|34843.3|34959.9|34839.9|11
1647219200000|2022-03-14 00:53:20|34963.2|34843.2|34962|34842|34963.2|34843.2|34961.8|34841.8|16
1647219210000|2022-03-14 00:53:30|34962.4|34842.4|34962|34842|34963.5|34843.5|34962|34842|11
1647219220000|2022-03-14 00:53:40|34963.3|34843.3|34960.8|34840.8|34963.5|34843.5|34960.8|34840.8|7
1647219230000|2022-03-14 00:53:50|34961.1|34841.1|34961.1|34841.1|34961.1|34841.1|34961.1|34841.1|1
1647219240000|2022-03-14 00:54:00|34964.3|34844.3|34960|34840|34964.8|34844.8|34960|34840|9
1647219250000|2022-03-14 00:54:10|34961.3|34841.3|34962|34842|34962|34842|34960|34840|17
1647219260000|2022-03-14 00:54:20|34960.6|34840.6|34962.4|34842.4|34962.4|34842.4|34960.6|34840.6|9
1647219270000|2022-03-14 00:54:30|34963.3|34843.3|34963.2|34843.2|34963.4|34843.4|34962.7|34842.7|5
1647219280000|2022-03-14 00:54:40|34963|34843|34962.5|34842.5|34963.4|34843.4|34962.5|34842.5|4
1647219290000|2022-03-14 00:54:50|34964.2|34844.2|34968.4|34848.4|34969.8|34849.8|34962|34842|23
1647219300000|2022-03-14 00:55:00|34968|34848|34981.8|34861.8|34982.3|34862.3|34968|34848|6
1647219310000|2022-03-14 00:55:10|34979.2|34859.2|34981.9|34861.9|34986.1|34866.1|34979.2|34859.2|6
1647219330000|2022-03-14 00:55:30|34978.1|34858.1|34977.3|34857.3|34979|34859|34977.1|34857.1|10
1647219340000|2022-03-14 00:55:40|34976.9|34856.9|34976.2|34856.2|34979.5|34859.5|34976.2|34856.2|11
1647219350000|2022-03-14 00:55:50|34977.7|34857.7|34977.1|34857.1|34978.1|34858.1|34976.5|34856.5|11
1647219360000|2022-03-14 00:56:00|34976.2|34856.2|34977.3|34857.3|34978.6|34858.6|34976.2|34856.2|10
1647219370000|2022-03-14 00:56:10|34976.7|34856.7|34976.7|34856.7|34976.8|34856.8|34976.7|34856.7|3
1647219380000|2022-03-14 00:56:20|34975.8|34855.8|34976|34856|34976.4|34856.4|34974.8|34854.8|10
1647219390000|2022-03-14 00:56:30|34976.4|34856.4|34976.4|34856.4|34976.4|34856.4|34976.4|34856.4|1
1647219400000|2022-03-14 00:56:40|34974.7|34854.7|34975.1|34855.1|34975.8|34855.8|34973.6|34853.6|6
1647219410000|2022-03-14 00:56:50|34975.5|34855.5|34976.3|34856.3|34977.7|34857.7|34974.6|34854.6|12
1647219420000|2022-03-14 00:57:00|34974.7|34854.7|34975.1|34855.1|34975.9|34855.9|34974.7|34854.7|7
1647219430000|2022-03-14 00:57:10|34975.5|34855.5|34975.9|34855.9|34975.9|34855.9|34975.1|34855.1|7
1647219440000|2022-03-14 00:57:20|34975.5|34855.5|34976.8|34856.8|34976.8|34856.8|34975.3|34855.3|13
1647219450000|2022-03-14 00:57:30|34975.8|34855.8|34975.6|34855.6|34975.8|34855.8|34974.4|34854.4|4
1647219460000|2022-03-14 00:57:40|34975.3|34855.3|34974.8|34854.8|34975.8|34855.8|34974.8|34854.8|4
1647219470000|2022-03-14 00:57:50|34975.9|34855.9|34975.9|34855.9|34979.9|34859.9|34975.2|34855.2|8
1647219480000|2022-03-14 00:58:00|34978.4|34858.4|34978.4|34858.4|34978.4|34858.4|34978.4|34858.4|1
1647219500000|2022-03-14 00:58:20|34965.4|34845.4|34963.5|34843.5|34965.4|34845.4|34962.4|34842.4|13
1647219510000|2022-03-14 00:58:30|34965.7|34845.7|34962.6|34842.6|34967.7|34847.7|34962.6|34842.6|14
1647219520000|2022-03-14 00:58:40|34961.6|34841.6|34960.7|34840.7|34961.8|34841.8|34959.7|34839.7|11
1647219530000|2022-03-14 00:58:50|34960.1|34840.1|34960.5|34840.5|34961|34841|34956.5|34836.5|13
1647219540000|2022-03-14 00:59:00|34960.7|34840.7|34957.4|34837.4|34960.7|34840.7|34956.6|34836.6|11
1647219550000|2022-03-14 00:59:10|34956.5|34836.5|34958.4|34838.4|34958.4|34838.4|34955.8|34835.8|3
1647219560000|2022-03-14 00:59:20|34955.2|34835.2|34955.2|34835.2|34955.2|34835.2|34955.2|34835.2|1
1647219570000|2022-03-14 00:59:30|34959.6|34839.6|34959.6|34839.6|34959.6|34839.6|34959.6|34839.6|1
1647219580000|2022-03-14 00:59:40|34960.5|34840.5|34960.5|34840.5|34960.5|34840.5|34960.5|34840.5|1
1647219590000|2022-03-14 00:59:50|34960.6|34840.6|34960.1|34840.1|34960.6|34840.6|34960.1|34840.1|2
1647219600000|2022-03-14 01:00:00|34959.4|34839.4|34954.5|34834.5|34959.4|34839.4|34954.5|34834.5|10
1647219610000|2022-03-14 01:00:10|34959.7|34839.7|34956.9|34836.9|34959.7|34839.7|34955|34835|7
1647219620000|2022-03-14 01:00:20|34958.8|34838.8|34958.5|34838.5|34958.8|34838.8|34958.5|34838.5|2
1647219630000|2022-03-14 01:00:30|34958.9|34838.9|34958.4|34838.4|34958.9|34838.9|34957.8|34837.8|8
1647219640000|2022-03-14 01:00:40|34958.5|34838.5|34955.6|34835.6|34959.3|34839.3|34955.6|34835.6|10
1647219650000|2022-03-14 01:00:50|34957.4|34837.4|34957.5|34837.5|34958.3|34838.3|34957.4|34837.4|4
1647219660000|2022-03-14 01:01:00|34957.2|34837.2|34960.3|34840.3|34960.3|34840.3|34957.2|34837.2|8
1647219670000|2022-03-14 01:01:10|34959.8|34839.8|34962|34842|34962|34842|34959|34839|13
1647219680000|2022-03-14 01:01:20|34962.1|34842.1|34962.1|34842.1|34963.8|34843.8|34961.9|34841.9|12
1647219690000|2022-03-14 01:01:30|34961.8|34841.8|34960.5|34840.5|34962.7|34842.7|34960.5|34840.5|5
1647219700000|2022-03-14 01:01:40|34961.7|34841.7|34959.8|34839.8|34961.7|34841.7|34959.8|34839.8|8
1647219710000|2022-03-14 01:01:50|34959.1|34839.1|34961.2|34841.2|34961.2|34841.2|34959.1|34839.1|9
1647219720000|2022-03-14 01:02:00|34960.1|34840.1|34956.5|34836.5|34967.8|34847.8|34955.6|34835.6|19
1647219730000|2022-03-14 01:02:10|34956.6|34836.6|34957.9|34837.9|34957.9|34837.9|34956.6|34836.6|9
1647219740000|2022-03-14 01:02:20|34957.3|34837.3|34958.4|34838.4|34959.1|34839.1|34957.3|34837.3|16
1647219750000|2022-03-14 01:02:30|34956.8|34836.8|34957.5|34837.5|34958.8|34838.8|34956|34836|14
1647219760000|2022-03-14 01:02:40|34958.5|34838.5|34957.9|34837.9|34958.5|34838.5|34957.7|34837.7|7
1647219780000|2022-03-14 01:03:00|34956.8|34836.8|34951.1|34831.1|34956.8|34836.8|34951.1|34831.1|5
1647219790000|2022-03-14 01:03:10|34953.2|34833.2|34952.8|34832.8|34953.2|34833.2|34952.8|34832.8|2
1647219800000|2022-03-14 01:03:20|34950.2|34830.2|34947.2|34827.2|34950.2|34830.2|34945.9|34825.9|11
1647219810000|2022-03-14 01:03:30|34948.5|34828.5|34948.2|34828.2|34948.5|34828.5|34948.2|34828.2|2
1647219820000|2022-03-14 01:03:40|34949.5|34829.5|34948.4|34828.4|34949.5|34829.5|34946.6|34826.6|11
1647219830000|2022-03-14 01:03:50|34947.6|34827.6|34950.3|34830.3|34954.7|34834.7|34947.3|34827.3|22
1647219840000|2022-03-14 01:04:00|34949.5|34829.5|34945.8|34825.8|34950.6|34830.6|34945.4|34825.4|20
1647219850000|2022-03-14 01:04:10|34945.9|34825.9|34943.4|34823.4|34945.9|34825.9|34943.3|34823.3|14
1647219860000|2022-03-14 01:04:20|34941.9|34821.9|34940.4|34820.4|34950.1|34830.1|34940.2|34820.2|15
1647219870000|2022-03-14 01:04:30|34941.5|34821.5|34943.5|34823.5|34943.5|34823.5|34941|34821|20
1647219880000|2022-03-14 01:04:40|34944.6|34824.6|34947.7|34827.7|34947.7|34827.7|34944.5|34824.5|20
1647219890000|2022-03-14 01:04:50|34947.3|34827.3|34948.5|34828.5|34948.9|34828.9|34943.3|34823.3|19
1647219900000|2022-03-14 01:05:00|34947.7|34827.7|34943.7|34823.7|34947.7|34827.7|34943.6|34823.6|9
1647219910000|2022-03-14 01:05:10|34941.8|34821.8|34942.5|34822.5|34942.9|34822.9|34941.8|34821.8|4
1647219920000|2022-03-14 01:05:20|34942|34822|34941.8|34821.8|34946|34826|34939.1|34819.1|9
1647219930000|2022-03-14 01:05:30|34944|34824|34945.5|34825.5|34946|34826|34943.9|34823.9|10
1647219940000|2022-03-14 01:05:40|34944.5|34824.5|34941|34821|34944.9|34824.9|34941|34821|16
1647219950000|2022-03-14 01:05:50|34941.2|34821.2|34941.7|34821.7|34941.7|34821.7|34941.2|34821.2|3
1647219960000|2022-03-14 01:06:00|34943.1|34823.1|34939.8|34819.8|34943.1|34823.1|34939.8|34819.8|13
1647219970000|2022-03-14 01:06:10|34940.6|34820.6|34940.2|34820.2|34942.5|34822.5|34940.2|34820.2|9
1647219980000|2022-03-14 01:06:20|34942.3|34822.3|34941|34821|34942.6|34822.6|34941|34821|12
1647219990000|2022-03-14 01:06:30|34939|34819|34936.5|34816.5|34939.5|34819.5|34935.2|34815.2|16
1647220000000|2022-03-14 01:06:40|34937.2|34817.2|34937|34817|34937.2|34817.2|34937|34817|2
1647220010000|2022-03-14 01:06:50|34938.5|34818.5|34939.1|34819.1|34939.1|34819.1|34938.5|34818.5|4
1647220020000|2022-03-14 01:07:00|34938.7|34818.7|34935.8|34815.8|34939.7|34819.7|34935.4|34815.4|24
1647220030000|2022-03-14 01:07:10|34938.3|34818.3|34937.9|34817.9|34940.3|34820.3|34937.9|34817.9|14
1647220040000|2022-03-14 01:07:20|34938.5|34818.5|34936.8|34816.8|34938.5|34818.5|34936.4|34816.4|19
1647220050000|2022-03-14 01:07:30|34936.7|34816.7|34935.5|34815.5|34936.7|34816.7|34934.5|34814.5|8
1647220060000|2022-03-14 01:07:40|34935.1|34815.1|34937.9|34817.9|34938.4|34818.4|34935.1|34815.1|12
1647220070000|2022-03-14 01:07:50|34937.3|34817.3|34935.2|34815.2|34937.6|34817.6|34933.3|34813.3|12
1647220080000|2022-03-14 01:08:00|34935.7|34815.7|34936.3|34816.3|34937.2|34817.2|34932.9|34812.9|14
1647220090000|2022-03-14 01:08:10|34937.5|34817.5|34938.7|34818.7|34938.7|34818.7|34936.8|34816.8|10
1647220100000|2022-03-14 01:08:20|34939.2|34819.2|34938|34818|34939.2|34819.2|34937|34817|9
1647220110000|2022-03-14 01:08:30|34937.8|34817.8|34941|34821|34941|34821|34937.8|34817.8|9
1647220120000|2022-03-14 01:08:40|34939.6|34819.6|34943|34823|34943.5|34823.5|34939.2|34819.2|18
1647220130000|2022-03-14 01:08:50|34944.5|34824.5|34941.9|34821.9|34944.5|34824.5|34940.9|34820.9|16
1647220140000|2022-03-14 01:09:00|34942.9|34822.9|34946|34826|34946.1|34826.1|34942.5|34822.5|14
1647220150000|2022-03-14 01:09:10|34945|34825|34945.9|34825.9|34945.9|34825.9|34944.9|34824.9|11
1647220160000|2022-03-14 01:09:20|34945.8|34825.8|34945.7|34825.7|34947|34827|34945.2|34825.2|11
1647220170000|2022-03-14 01:09:30|34945.8|34825.8|34944.1|34824.1|34945.8|34825.8|34943.7|34823.7|8
1647220180000|2022-03-14 01:09:40|34945|34825|34946.4|34826.4|34947.2|34827.2|34944|34824|6
1647220190000|2022-03-14 01:09:50|34945.9|34825.9|34946.2|34826.2|34946.3|34826.3|34945.9|34825.9|3
1647220200000|2022-03-14 01:10:00|34948.1|34828.1|34946.7|34826.7|34948.1|34828.1|34946.4|34826.4|17
1647220210000|2022-03-14 01:10:10|34946.5|34826.5|34947.6|34827.6|34947.7|34827.7|34946.3|34826.3|14
1647220220000|2022-03-14 01:10:20|34948|34828|34946.2|34826.2|34948|34828|34946.2|34826.2|7
1647220230000|2022-03-14 01:10:30|34946.1|34826.1|34952.1|34832.1|34952.1|34832.1|34945|34825|19
1647220240000|2022-03-14 01:10:40|34949.5|34829.5|34951.3|34831.3|34951.3|34831.3|34946.5|34826.5|18
1647220250000|2022-03-14 01:10:50|34950.6|34830.6|34948.3|34828.3|34956.7|34836.7|34946.5|34826.5|12
1647220260000|2022-03-14 01:11:00|34947.3|34827.3|34948.5|34828.5|34949.4|34829.4|34947.3|34827.3|21
1647220270000|2022-03-14 01:11:10|34949.3|34829.3|34947.5|34827.5|34949.3|34829.3|34947.5|34827.5|13
1647220280000|2022-03-14 01:11:20|34947.6|34827.6|34951.3|34831.3|34951.5|34831.5|34947.6|34827.6|14
1647220290000|2022-03-14 01:11:30|34951.7|34831.7|34958|34838|34960.2|34840.2|34951.7|34831.7|16
1647220300000|2022-03-14 01:11:40|34958.5|34838.5|34954.7|34834.7|34959.1|34839.1|34954.6|34834.6|15
1647220310000|2022-03-14 01:11:50|34955.5|34835.5|34952.2|34832.2|34955.5|34835.5|34951.2|34831.2|20
1647220320000|2022-03-14 01:12:00|34951.7|34831.7|34951.4|34831.4|34952.6|34832.6|34951.4|34831.4|11
1647220330000|2022-03-14 01:12:10|34952.3|34832.3|34956.5|34836.5|34957.5|34837.5|34951.4|34831.4|19
1647220340000|2022-03-14 01:12:20|34955.8|34835.8|34954.2|34834.2|34960.5|34840.5|34953.6|34833.6|11
1647220350000|2022-03-14 01:12:30|34954.1|34834.1|34953.8|34833.8|34954.1|34834.1|34953.8|34833.8|2
1647220360000|2022-03-14 01:12:40|34953.6|34833.6|34956.4|34836.4|34956.7|34836.7|34953.6|34833.6|15
1647220370000|2022-03-14 01:12:50|34956.8|34836.8|34954.1|34834.1|34958.5|34838.5|34954.1|34834.1|21
1647220380000|2022-03-14 01:13:00|34958.4|34838.4|34952.5|34832.5|34959.1|34839.1|34952.5|34832.5|12
1647220390000|2022-03-14 01:13:10|34953|34833|34953.2|34833.2|34953.2|34833.2|34952.1|34832.1|8
1647220400000|2022-03-14 01:13:20|34953|34833|34957.9|34837.9|34959.5|34839.5|34953|34833|15
1647220410000|2022-03-14 01:13:30|34957.1|34837.1|34957.3|34837.3|34957.6|34837.6|34956.4|34836.4|10
1647220420000|2022-03-14 01:13:40|34956.5|34836.5|34958.7|34838.7|34958.7|34838.7|34956.3|34836.3|10
1647220430000|2022-03-14 01:13:50|34959|34839|34960.5|34840.5|34961.2|34841.2|34959|34839|13
1647220440000|2022-03-14 01:14:00|34967.4|34847.4|34956.8|34836.8|34968.4|34848.4|34956.8|34836.8|14
1647220450000|2022-03-14 01:14:10|34957|34837|34960.9|34840.9|34963.6|34843.6|34957|34837|12
1647220460000|2022-03-14 01:14:20|34961.3|34841.3|34959.9|34839.9|34961.9|34841.9|34959.7|34839.7|17
1647220470000|2022-03-14 01:14:30|34958.4|34838.4|34956.4|34836.4|34958.4|34838.4|34956.4|34836.4|7
1647220480000|2022-03-14 01:14:40|34955.7|34835.7|34956.8|34836.8|34958.5|34838.5|34955.6|34835.6|13
1647220490000|2022-03-14 01:14:50|34957.1|34837.1|34957.1|34837.1|34958.3|34838.3|34956.8|34836.8|7
1647220500000|2022-03-14 01:15:00|34956.5|34836.5|34952.6|34832.6|34956.5|34836.5|34952.6|34832.6|9
1647220510000|2022-03-14 01:15:10|34956.2|34836.2|34956.4|34836.4|34956.5|34836.5|34953.6|34833.6|20
1647220520000|2022-03-14 01:15:20|34956.7|34836.7|34958.5|34838.5|34958.5|34838.5|34955.6|34835.6|9
1647220530000|2022-03-14 01:15:30|34957.3|34837.3|34957.3|34837.3|34958.6|34838.6|34957.3|34837.3|14
1647220540000|2022-03-14 01:15:40|34957.1|34837.1|34956|34836|34957.5|34837.5|34955.2|34835.2|12
1647220550000|2022-03-14 01:15:50|34955.4|34835.4|34955.7|34835.7|34956|34836|34955.2|34835.2|10
1647220560000|2022-03-14 01:16:00|34955.8|34835.8|34961.4|34841.4|34962.6|34842.6|34955.5|34835.5|5
1647220570000|2022-03-14 01:16:10|34962.6|34842.6|34958.3|34838.3|34962.6|34842.6|34956.9|34836.9|11
1647220580000|2022-03-14 01:16:20|34957.6|34837.6|34963.3|34843.3|34963.3|34843.3|34957.5|34837.5|19
1647220590000|2022-03-14 01:16:30|34964.9|34844.9|34973.7|34853.7|34976.7|34856.7|34964.3|34844.3|24
1647220600000|2022-03-14 01:16:40|34974.2|34854.2|34980.9|34860.9|34985.9|34865.9|34973|34853|32
1647220610000|2022-03-14 01:16:50|34980.8|34860.8|34978.3|34858.3|34982.3|34862.3|34978.2|34858.2|13
1647220620000|2022-03-14 01:17:00|34981.3|34861.3|34979.1|34859.1|34981.3|34861.3|34979.1|34859.1|10
1647220630000|2022-03-14 01:17:10|34979.4|34859.4|34973.5|34853.5|34981|34861|34973.5|34853.5|14
1647220640000|2022-03-14 01:17:20|34973|34853|34968.6|34848.6|34973|34853|34968.3|34848.3|19
1647220650000|2022-03-14 01:17:30|34968.5|34848.5|34973.3|34853.3|34977.2|34857.2|34966.3|34846.3|12
1647220660000|2022-03-14 01:17:40|34974.1|34854.1|34974.1|34854.1|34974.1|34854.1|34972|34852|8
1647220670000|2022-03-14 01:17:50|34967|34847|34969.6|34849.6|34969.6|34849.6|34966.7|34846.7|13
1647220680000|2022-03-14 01:18:00|34969.5|34849.5|34974.6|34854.6|34976|34856|34969.5|34849.5|18
1647220690000|2022-03-14 01:18:10|34975|34855|34972.7|34852.7|34983|34863|34972.3|34852.3|13
1647220700000|2022-03-14 01:18:20|34971.9|34851.9|34971.4|34851.4|34972|34852|34971.3|34851.3|10
1647220710000|2022-03-14 01:18:30|34971.5|34851.5|34972.4|34852.4|34973.8|34853.8|34971.5|34851.5|13
1647220720000|2022-03-14 01:18:40|34972.8|34852.8|34972.2|34852.2|34972.9|34852.9|34972.2|34852.2|9
1647220730000|2022-03-14 01:18:50|34973.2|34853.2|34971.9|34851.9|34974|34854|34971.7|34851.7|12
1647220740000|2022-03-14 01:19:00|34971.2|34851.2|34970.3|34850.3|34971.4|34851.4|34969.3|34849.3|17
1647220750000|2022-03-14 01:19:10|34969|34849|34970.7|34850.7|34971.7|34851.7|34968.4|34848.4|19
1647220760000|2022-03-14 01:19:20|34970.1|34850.1|34971.9|34851.9|34971.9|34851.9|34970.1|34850.1|9
1647220770000|2022-03-14 01:19:30|34969.9|34849.9|34971.4|34851.4|34972.7|34852.7|34969.9|34849.9|14
1647220780000|2022-03-14 01:19:40|34970.9|34850.9|34971.5|34851.5|34972.5|34852.5|34970.9|34850.9|11
1647220790000|2022-03-14 01:19:50|34970.6|34850.6|34972.5|34852.5|34972.5|34852.5|34970.5|34850.5|11
1647220800000|2022-03-14 01:20:00|34972.4|34852.4|34970.2|34850.2|34979.1|34859.1|34970.2|34850.2|10
1647220810000|2022-03-14 01:20:10|34970.4|34850.4|34969.4|34849.4|34971.7|34851.7|34969.4|34849.4|8
1647220820000|2022-03-14 01:20:20|34969.6|34849.6|34969.2|34849.2|34970.1|34850.1|34968.9|34848.9|16
1647220830000|2022-03-14 01:20:30|34968.2|34848.2|34965.8|34845.8|34968.7|34848.7|34965.8|34845.8|13
1647220840000|2022-03-14 01:20:40|34966.1|34846.1|34965.5|34845.5|34967.9|34847.9|34965.5|34845.5|15
1647220850000|2022-03-14 01:20:50|34965.8|34845.8|34965.8|34845.8|34967.5|34847.5|34965.8|34845.8|10
1647220860000|2022-03-14 01:21:00|34982.7|34862.7|34964.1|34844.1|34983.3|34863.3|34963.2|34843.2|18
1647220870000|2022-03-14 01:21:10|34964.3|34844.3|34961.5|34841.5|34964.3|34844.3|34961.5|34841.5|22
1647220880000|2022-03-14 01:21:20|34960.6|34840.6|34961.2|34841.2|34961.4|34841.4|34960.5|34840.5|12
1647220890000|2022-03-14 01:21:30|34961.4|34841.4|34959.1|34839.1|34961.4|34841.4|34959.1|34839.1|11
1647220900000|2022-03-14 01:21:40|34959.8|34839.8|34960.4|34840.4|34962.5|34842.5|34959.5|34839.5|18
1647220910000|2022-03-14 01:21:50|34961.7|34841.7|34959.2|34839.2|34963.8|34843.8|34958.5|34838.5|18
1647220920000|2022-03-14 01:22:00|34958.5|34838.5|34959.2|34839.2|34959.5|34839.5|34958.5|34838.5|6
1647220930000|2022-03-14 01:22:10|34961.1|34841.1|34962.1|34842.1|34962.3|34842.3|34961.1|34841.1|7
1647220940000|2022-03-14 01:22:20|34961.7|34841.7|34962|34842|34964.5|34844.5|34960.7|34840.7|22
1647220950000|2022-03-14 01:22:30|34963.5|34843.5|34963|34843|34965.5|34845.5|34963|34843|15
1647220960000|2022-03-14 01:22:40|34961.7|34841.7|34964.7|34844.7|34965.5|34845.5|34961.7|34841.7|15
1647220970000|2022-03-14 01:22:50|34962.6|34842.6|34960.8|34840.8|34975|34855|34960.3|34840.3|18
1647220980000|2022-03-14 01:23:00|34971.1|34851.1|34965.5|34845.5|34971.1|34851.1|34965.4|34845.4|19
1647220990000|2022-03-14 01:23:10|34966.1|34846.1|34966.2|34846.2|34967.2|34847.2|34965.7|34845.7|16
1647221000000|2022-03-14 01:23:20|34966.8|34846.8|34964.2|34844.2|34966.8|34846.8|34962|34842|14
1647221010000|2022-03-14 01:23:30|34964.4|34844.4|34963.1|34843.1|34965.7|34845.7|34962.5|34842.5|13
1647221020000|2022-03-14 01:23:40|34963.5|34843.5|34962.6|34842.6|34973|34853|34960.9|34840.9|19
1647221030000|2022-03-14 01:23:50|34962.2|34842.2|34964.7|34844.7|34964.7|34844.7|34962.2|34842.2|11
1647221040000|2022-03-14 01:24:00|34964.9|34844.9|34966.8|34846.8|34966.8|34846.8|34964.9|34844.9|11
1647221050000|2022-03-14 01:24:10|34966|34846|34968|34848|34968.5|34848.5|34965.7|34845.7|16
1647221060000|2022-03-14 01:24:20|34967|34847|34971.7|34851.7|34974.9|34854.9|34967|34847|15
1647221070000|2022-03-14 01:24:30|34970.8|34850.8|34971.4|34851.4|34971.5|34851.5|34969.9|34849.9|14
1647221080000|2022-03-14 01:24:40|34971.2|34851.2|34966.8|34846.8|34971.2|34851.2|34966.7|34846.7|14
1647221090000|2022-03-14 01:24:50|34966.6|34846.6|34966|34846|34974.4|34854.4|34962|34842|20
1647221100000|2022-03-14 01:25:00|34964.9|34844.9|34963.8|34843.8|34964.9|34844.9|34962.1|34842.1|22
1647221110000|2022-03-14 01:25:10|34964.2|34844.2|34964.8|34844.8|34964.8|34844.8|34963.1|34843.1|13
1647221120000|2022-03-14 01:25:20|34964.6|34844.6|34964|34844|34964.6|34844.6|34961.2|34841.2|12
1647221130000|2022-03-14 01:25:30|34963|34843|34961.2|34841.2|34964|34844|34960.2|34840.2|14
1647221140000|2022-03-14 01:25:40|34960.6|34840.6|34961.9|34841.9|34963.1|34843.1|34959.6|34839.6|17
1647221150000|2022-03-14 01:25:50|34962|34842|34964.7|34844.7|34972|34852|34962|34842|13
1647221160000|2022-03-14 01:26:00|34964.8|34844.8|34966.7|34846.7|34966.8|34846.8|34964.8|34844.8|15
1647221170000|2022-03-14 01:26:10|34967.6|34847.6|34967.2|34847.2|34968.6|34848.6|34965.9|34845.9|10
1647221180000|2022-03-14 01:26:20|34968.8|34848.8|34968|34848|34968.8|34848.8|34965.8|34845.8|20
1647221190000|2022-03-14 01:26:30|34967|34847|34967.4|34847.4|34968.2|34848.2|34966|34846|17
1647221200000|2022-03-14 01:26:40|34968.1|34848.1|34969.8|34849.8|34972.6|34852.6|34966|34846|14
1647221210000|2022-03-14 01:26:50|34967.1|34847.1|34968.8|34848.8|34968.8|34848.8|34966.5|34846.5|9
1647221220000|2022-03-14 01:27:00|34968.1|34848.1|34967.2|34847.2|34968.9|34848.9|34967.2|34847.2|7
1647221230000|2022-03-14 01:27:10|34967.3|34847.3|34966|34846|34968.1|34848.1|34966|34846|11
1647221240000|2022-03-14 01:27:20|34966.8|34846.8|34967.1|34847.1|34967.1|34847.1|34965|34845|12
1647221250000|2022-03-14 01:27:30|34967|34847|34966.3|34846.3|34968|34848|34966|34846|14
1647221260000|2022-03-14 01:27:40|34967.3|34847.3|34965.1|34845.1|34971.9|34851.9|34965.1|34845.1|13
1647221270000|2022-03-14 01:27:50|34965.6|34845.6|34962.1|34842.1|34965.6|34845.6|34962.1|34842.1|9
1647221280000|2022-03-14 01:28:00|34971.3|34851.3|34965.1|34845.1|34971.3|34851.3|34964.4|34844.4|13
1647221290000|2022-03-14 01:28:10|34965|34845|34967.7|34847.7|34968.1|34848.1|34965|34845|10
1647221300000|2022-03-14 01:28:20|34967.1|34847.1|34967.6|34847.6|34968.1|34848.1|34967.1|34847.1|8
1647221310000|2022-03-14 01:28:30|34967.7|34847.7|34968.3|34848.3|34975.5|34855.5|34965|34845|11
1647221320000|2022-03-14 01:28:40|34969|34849|34963.8|34843.8|34970.1|34850.1|34963.2|34843.2|13
1647221330000|2022-03-14 01:28:50|34963.9|34843.9|34963.4|34843.4|34965.1|34845.1|34963.4|34843.4|10
1647221340000|2022-03-14 01:29:00|34966.8|34846.8|34963.2|34843.2|34967|34847|34963.2|34843.2|17
1647221350000|2022-03-14 01:29:10|34961.7|34841.7|34959.3|34839.3|34961.9|34841.9|34959.2|34839.2|10
1647221360000|2022-03-14 01:29:20|34959.5|34839.5|34959.4|34839.4|34960|34840|34958.1|34838.1|12
1647221370000|2022-03-14 01:29:30|34960.1|34840.1|34962.3|34842.3|34966.4|34846.4|34958|34838|22
1647221380000|2022-03-14 01:29:40|34962.9|34842.9|34959.5|34839.5|34962.9|34842.9|34959.2|34839.2|7
1647221390000|2022-03-14 01:29:50|34959.3|34839.3|34959.4|34839.4|34959.8|34839.8|34959.3|34839.3|6
1647221400000|2022-03-14 01:30:00|34959.2|34839.2|34960.6|34840.6|34961.5|34841.5|34957.2|34837.2|14
1647221410000|2022-03-14 01:30:10|34959|34839|34961|34841|34961|34841|34959|34839|8
1647221420000|2022-03-14 01:30:20|34961.9|34841.9|34967.7|34847.7|34976.6|34856.6|34960.6|34840.6|13
1647221430000|2022-03-14 01:30:30|34969.2|34849.2|34963.2|34843.2|34969.2|34849.2|34963|34843|15
1647221440000|2022-03-14 01:30:40|34963.4|34843.4|34963.3|34843.3|34963.4|34843.4|34962.2|34842.2|13
1647221450000|2022-03-14 01:30:50|34963.4|34843.4|34960.9|34840.9|34963.4|34843.4|34960.7|34840.7|14
1647221460000|2022-03-14 01:31:00|34961.5|34841.5|34962.2|34842.2|34963|34843|34959.3|34839.3|14
1647221470000|2022-03-14 01:31:10|34961.9|34841.9|34964|34844|34964.4|34844.4|34961.5|34841.5|14
1647221480000|2022-03-14 01:31:20|34963|34843|34968|34848|34974.9|34854.9|34963|34843|22
1647221490000|2022-03-14 01:31:30|34967.3|34847.3|34966.5|34846.5|34968|34848|34966|34846|17
1647221500000|2022-03-14 01:31:40|34966.7|34846.7|34968.9|34848.9|34969.9|34849.9|34966.6|34846.6|17
1647221510000|2022-03-14 01:31:50|34969.2|34849.2|34974.1|34854.1|34981.3|34861.3|34969.2|34849.2|28
1647221520000|2022-03-14 01:32:00|34975.1|34855.1|34971.7|34851.7|34975.1|34855.1|34971.7|34851.7|17
1647221530000|2022-03-14 01:32:10|34971.5|34851.5|34974|34854|34975|34855|34971.5|34851.5|12
1647221540000|2022-03-14 01:32:20|34974.1|34854.1|34976.5|34856.5|34978.5|34858.5|34973|34853|20
1647221550000|2022-03-14 01:32:30|34976.8|34856.8|34977|34857|34977.5|34857.5|34975.7|34855.7|15
1647221560000|2022-03-14 01:32:40|34977.9|34857.9|34977.5|34857.5|34984.5|34864.5|34976.7|34856.7|14
1647221570000|2022-03-14 01:32:50|34976.6|34856.6|34967.8|34847.8|34976.6|34856.6|34967.8|34847.8|22
1647221580000|2022-03-14 01:33:00|34968.7|34848.7|34965.4|34845.4|34968.7|34848.7|34963.9|34843.9|20
1647221590000|2022-03-14 01:33:10|34965.5|34845.5|34967.4|34847.4|34968.4|34848.4|34965.4|34845.4|15
1647221600000|2022-03-14 01:33:20|34968|34848|34969|34849|34969.6|34849.6|34967.7|34847.7|13
1647221610000|2022-03-14 01:33:30|34969.2|34849.2|34971.1|34851.1|34971.7|34851.7|34968.6|34848.6|14
1647221620000|2022-03-14 01:33:40|34971.4|34851.4|34969.2|34849.2|34972|34852|34968.2|34848.2|16
1647221630000|2022-03-14 01:33:50|34968.9|34848.9|34971.7|34851.7|34972|34852|34968.2|34848.2|15
1647221640000|2022-03-14 01:34:00|34971.1|34851.1|34975.3|34855.3|34975.5|34855.5|34968.9|34848.9|22
1647221650000|2022-03-14 01:34:10|34975.5|34855.5|34975.9|34855.9|34976.4|34856.4|34973.9|34853.9|19
1647221660000|2022-03-14 01:34:20|34977.5|34857.5|34977.7|34857.7|34982.1|34862.1|34977.2|34857.2|14
1647221670000|2022-03-14 01:34:30|34978|34858|34976.3|34856.3|34979.7|34859.7|34976.3|34856.3|14
1647221680000|2022-03-14 01:34:40|34976.7|34856.7|34993.8|34873.8|34995.2|34875.2|34967.3|34847.3|25
1647221690000|2022-03-14 01:34:50|34991.6|34871.6|34985.9|34865.9|34994.4|34874.4|34983.1|34863.1|23
1647221700000|2022-03-14 01:35:00|34985.5|34865.5|34991|34871|34992.1|34872.1|34985.2|34865.2|22
1647221710000|2022-03-14 01:35:10|34990.6|34870.6|34987.5|34867.5|34991|34871|34986.8|34866.8|13
1647221720000|2022-03-14 01:35:20|34987.7|34867.7|34985.9|34865.9|34988.6|34868.6|34985.9|34865.9|13
1647221730000|2022-03-14 01:35:30|34985.6|34865.6|34984.5|34864.5|34985.6|34865.6|34981.3|34861.3|20
1647221740000|2022-03-14 01:35:40|34983.8|34863.8|34982|34862|34984|34864|34981.9|34861.9|21
1647221750000|2022-03-14 01:35:50|34983|34863|34980.9|34860.9|34986.4|34866.4|34980.9|34860.9|8
1647221760000|2022-03-14 01:36:00|34980.8|34860.8|34980.6|34860.6|34986|34866|34979|34859|22
1647221770000|2022-03-14 01:36:10|34981.4|34861.4|34979.6|34859.6|34981.4|34861.4|34979.6|34859.6|8
1647221780000|2022-03-14 01:36:20|34980.6|34860.6|34980.9|34860.9|34980.9|34860.9|34979.6|34859.6|18
1647221790000|2022-03-14 01:36:30|34980|34860|34980.2|34860.2|34982|34862|34978|34858|21
1647221800000|2022-03-14 01:36:40|34980.8|34860.8|34979.7|34859.7|34981.8|34861.8|34979.7|34859.7|12
1647221810000|2022-03-14 01:36:50|34980|34860|34980|34860|34984.3|34864.3|34979.4|34859.4|11
1647221820000|2022-03-14 01:37:00|34979.4|34859.4|34983.2|34863.2|34983.5|34863.5|34979.4|34859.4|10
1647221830000|2022-03-14 01:37:10|34983.4|34863.4|34982.4|34862.4|34984.1|34864.1|34981.6|34861.6|21
1647221840000|2022-03-14 01:37:20|34981.7|34861.7|34983|34863|34983|34863|34980.5|34860.5|15
1647221850000|2022-03-14 01:37:30|34982|34862|34983|34863|34983|34863|34980.3|34860.3|16
1647221860000|2022-03-14 01:37:40|34982|34862|34982|34862|34983|34863|34981|34861|9
1647221870000|2022-03-14 01:37:50|34981.3|34861.3|34979.6|34859.6|34986.2|34866.2|34979.6|34859.6|14
1647221880000|2022-03-14 01:38:00|34980.5|34860.5|34978.1|34858.1|34980.5|34860.5|34977.8|34857.8|25
1647221890000|2022-03-14 01:38:10|34946.9|34826.9|34986.8|34866.8|34990.5|34870.5|34946.9|34826.9|13
1647221900000|2022-03-14 01:38:20|34986.2|34866.2|34980.9|34860.9|34986.2|34866.2|34980.6|34860.6|20
1647221910000|2022-03-14 01:38:30|34980.6|34860.6|34980.3|34860.3|34981.1|34861.1|34979.6|34859.6|14
1647221920000|2022-03-14 01:38:40|34979.9|34859.9|34981|34861|34984.4|34864.4|34978.1|34858.1|12
1647221930000|2022-03-14 01:38:50|34980.9|34860.9|34981.5|34861.5|34982.1|34862.1|34980.4|34860.4|7
1647221940000|2022-03-14 01:39:00|34982.6|34862.6|34980.5|34860.5|34982.6|34862.6|34980.5|34860.5|20
1647221950000|2022-03-14 01:39:10|34982.1|34862.1|34981.8|34861.8|34982.1|34862.1|34977.8|34857.8|16
1647221960000|2022-03-14 01:39:20|34981|34861|34980|34860|34983|34863|34980|34860|13
1647221970000|2022-03-14 01:39:30|34980.3|34860.3|34980.7|34860.7|34982|34862|34979.7|34859.7|12
1647221980000|2022-03-14 01:39:40|34981|34861|34982.3|34862.3|34984.9|34864.9|34981|34861|17
1647221990000|2022-03-14 01:39:50|34981.7|34861.7|34979.7|34859.7|34982.5|34862.5|34979.7|34859.7|16
1647222000000|2022-03-14 01:40:00|34980.2|34860.2|34979.4|34859.4|34981|34861|34979.2|34859.2|15
1647222010000|2022-03-14 01:40:10|34978.4|34858.4|34984.8|34864.8|34985.8|34865.8|34978.4|34858.4|21
1647222020000|2022-03-14 01:40:20|34984.7|34864.7|34985.6|34865.6|34985.6|34865.6|34984.4|34864.4|13
1647222030000|2022-03-14 01:40:30|34985|34865|34984.2|34864.2|34989.7|34869.7|34983|34863|16
1647222040000|2022-03-14 01:40:40|34984.5|34864.5|34982.2|34862.2|34984.5|34864.5|34982.1|34862.1|14
1647222050000|2022-03-14 01:40:50|34982.3|34862.3|34981.3|34861.3|34983.2|34863.2|34981.3|34861.3|13
1647222060000|2022-03-14 01:41:00|34982|34862|34981.5|34861.5|34982.7|34862.7|34980.8|34860.8|11
1647222070000|2022-03-14 01:41:10|34981.8|34861.8|34981.8|34861.8|34982|34862|34980.2|34860.2|10
1647222080000|2022-03-14 01:41:20|34981.1|34861.1|34982.4|34862.4|34983|34863|34981.1|34861.1|10
1647222090000|2022-03-14 01:41:30|34989.7|34869.7|34982|34862|34989.7|34869.7|34982|34862|13
1647222100000|2022-03-14 01:41:40|34983.2|34863.2|34980.8|34860.8|34983.2|34863.2|34980.8|34860.8|8
1647222110000|2022-03-14 01:41:50|34981.7|34861.7|34981.8|34861.8|34981.8|34861.8|34981.4|34861.4|9
1647222120000|2022-03-14 01:42:00|34980.7|34860.7|34980.9|34860.9|34980.9|34860.9|34980.6|34860.6|5
1647222130000|2022-03-14 01:42:10|34980.6|34860.6|34975|34855|34980.6|34860.6|34974.3|34854.3|22
1647222140000|2022-03-14 01:42:20|34975.1|34855.1|34978.9|34858.9|34980|34860|34975.1|34855.1|23
1647222150000|2022-03-14 01:42:30|34977.2|34857.2|34979.8|34859.8|34980.8|34860.8|34976.9|34856.9|19
1647222160000|2022-03-14 01:42:40|34979.1|34859.1|34978|34858|34980|34860|34976.9|34856.9|22
1647222170000|2022-03-14 01:42:50|34977.9|34857.9|34975.4|34855.4|34978|34858|34974.4|34854.4|15
1647222180000|2022-03-14 01:43:00|34975.6|34855.6|34977|34857|34978|34858|34974.9|34854.9|13
1647222190000|2022-03-14 01:43:10|34976|34856|34977.3|34857.3|34979.1|34859.1|34975.7|34855.7|18
1647222200000|2022-03-14 01:43:20|34983|34863|34977.6|34857.6|34983.8|34863.8|34977|34857|20
1647222210000|2022-03-14 01:43:30|34977.5|34857.5|34980.6|34860.6|34980.9|34860.9|34977.5|34857.5|19
1647222220000|2022-03-14 01:43:40|34980.7|34860.7|34981.5|34861.5|34981.8|34861.8|34980.6|34860.6|15
1647222230000|2022-03-14 01:43:50|34981.4|34861.4|34980|34860|34982|34862|34979.1|34859.1|13
1647222240000|2022-03-14 01:44:00|34979|34859|34977.8|34857.8|34980|34860|34977.6|34857.6|24
1647222250000|2022-03-14 01:44:10|34978.6|34858.6|34979.2|34859.2|34980.6|34860.6|34977.9|34857.9|20
1647222260000|2022-03-14 01:44:20|34979.5|34859.5|34976.9|34856.9|34979.5|34859.5|34976.9|34856.9|10
1647222270000|2022-03-14 01:44:30|34975.7|34855.7|34974|34854|34976.6|34856.6|34974|34854|11
1647222280000|2022-03-14 01:44:40|34974.1|34854.1|34974.9|34854.9|34976.5|34856.5|34973.5|34853.5|20
1647222290000|2022-03-14 01:44:50|34974.3|34854.3|34978.5|34858.5|34978.5|34858.5|34973.3|34853.3|17
1647222300000|2022-03-14 01:45:00|34977.2|34857.2|34977.5|34857.5|34978.5|34858.5|34976.5|34856.5|15
1647222310000|2022-03-14 01:45:10|34982.4|34862.4|34980.1|34860.1|34982.4|34862.4|34977.1|34857.1|20
1647222320000|2022-03-14 01:45:20|34979.4|34859.4|34981.3|34861.3|34983.3|34863.3|34979.4|34859.4|17
1647222330000|2022-03-14 01:45:30|34982.1|34862.1|34980.9|34860.9|34982.1|34862.1|34980.7|34860.7|5
1647222340000|2022-03-14 01:45:40|34981.3|34861.3|34983.5|34863.5|34983.5|34863.5|34980.5|34860.5|12
1647222350000|2022-03-14 01:45:50|34982.5|34862.5|34983.2|34863.2|34983.5|34863.5|34982.2|34862.2|17
1647222360000|2022-03-14 01:46:00|34981.5|34861.5|34982.2|34862.2|34988.5|34868.5|34980.5|34860.5|13
1647222370000|2022-03-14 01:46:10|34981.9|34861.9|34979.4|34859.4|34982.2|34862.2|34978.5|34858.5|15
1647222380000|2022-03-14 01:46:20|34979.5|34859.5|34980.1|34860.1|34980.3|34860.3|34979.5|34859.5|6
1647222390000|2022-03-14 01:46:30|34979.6|34859.6|34982.9|34862.9|34984.5|34864.5|34979.6|34859.6|20
1647222400000|2022-03-14 01:46:40|34983.5|34863.5|34982.5|34862.5|34983.8|34863.8|34982.5|34862.5|10
1647222410000|2022-03-14 01:46:50|34982.9|34862.9|34980.8|34860.8|34983.5|34863.5|34980.8|34860.8|16
1647222420000|2022-03-14 01:47:00|34985.2|34865.2|34985.8|34865.8|34985.8|34865.8|34982.9|34862.9|20
1647222430000|2022-03-14 01:47:10|34985.9|34865.9|34984.6|34864.6|34985.9|34865.9|34984.1|34864.1|16
1647222440000|2022-03-14 01:47:20|34985.5|34865.5|34983.9|34863.9|34985.9|34865.9|34983.6|34863.6|19
1647222450000|2022-03-14 01:47:30|34984.1|34864.1|34985.5|34865.5|34986.1|34866.1|34983.8|34863.8|19
1647222460000|2022-03-14 01:47:40|34987.2|34867.2|34987|34867|34987.6|34867.6|34984.5|34864.5|21
1647222470000|2022-03-14 01:47:50|34986|34866|34987.9|34867.9|34996.2|34876.2|34986|34866|19
1647222480000|2022-03-14 01:48:00|34989.6|34869.6|34995.4|34875.4|34997.6|34877.6|34989|34869|17
1647222490000|2022-03-14 01:48:10|34995.9|34875.9|34995.3|34875.3|34995.9|34875.9|34992.4|34872.4|20
1647222500000|2022-03-14 01:48:20|34995.7|34875.7|35000|34880|35000|34880|34995.7|34875.7|21
1647222510000|2022-03-14 01:48:30|35000.2|34880.2|35003.9|34883.9|35005.4|34885.4|35000|34880|23
1647222520000|2022-03-14 01:48:40|35003.6|34883.6|35000.9|34880.9|35004.3|34884.3|34999.9|34879.9|20
1647222530000|2022-03-14 01:48:50|35000.8|34880.8|35000.6|34880.6|35003.1|34883.1|35000.1|34880.1|16
1647222540000|2022-03-14 01:49:00|34999.7|34879.7|34997.5|34877.5|35000.7|34880.7|34997.5|34877.5|18
1647222550000|2022-03-14 01:49:10|34997.8|34877.8|34997.7|34877.7|35000.6|34880.6|34997.5|34877.5|13
1647222560000|2022-03-14 01:49:20|34997|34877|35005.5|34885.5|35010|34890|34995.6|34875.6|22
1647222570000|2022-03-14 01:49:30|35002.8|34882.8|34997.5|34877.5|35002.8|34882.8|34997.2|34877.2|19
1647222580000|2022-03-14 01:49:40|34998.2|34878.2|34998|34878|34998.4|34878.4|34997|34877|14
1647222590000|2022-03-14 01:49:50|34998.9|34878.9|35017.3|34897.3|35033.8|34913.8|34998.9|34878.9|29
1647222600000|2022-03-14 01:50:00|35016.9|34896.9|35021.2|34901.2|35025.6|34905.6|35015.8|34895.8|30
1647222610000|2022-03-14 01:50:10|35021.5|34901.5|35019.2|34899.2|35021.7|34901.7|35016.3|34896.3|20
1647222620000|2022-03-14 01:50:20|35028.3|34908.3|35026.1|34906.1|35028.3|34908.3|35025.9|34905.9|19
1647222630000|2022-03-14 01:50:30|35027.4|34907.4|35017.7|34897.7|35027.5|34907.5|35017.7|34897.7|18
1647222640000|2022-03-14 01:50:40|35018.2|34898.2|35015|34895|35018.2|34898.2|35014.3|34894.3|14
1647222650000|2022-03-14 01:50:50|35013.3|34893.3|35011.6|34891.6|35016|34896|35010.6|34890.6|20
1647222660000|2022-03-14 01:51:00|35011|34891|35011.1|34891.1|35012.1|34892.1|35009.9|34889.9|28
1647222670000|2022-03-14 01:51:10|35011.2|34891.2|35012.1|34892.1|35013.5|34893.5|35010.9|34890.9|17
1647222680000|2022-03-14 01:51:20|35012.3|34892.3|35015.3|34895.3|35015.7|34895.7|35012.3|34892.3|20
1647222690000|2022-03-14 01:51:30|35015|34895|35017|34897|35020.4|34900.4|35015|34895|21
1647222700000|2022-03-14 01:51:40|35016.8|34896.8|35015|34895|35016.8|34896.8|35015|34895|8
1647222710000|2022-03-14 01:51:50|35016|34896|35017.9|34897.9|35019.2|34899.2|35015|34895|19
1647222720000|2022-03-14 01:52:00|35018.1|34898.1|35018.4|34898.4|35020.2|34900.2|35018.1|34898.1|19
1647222730000|2022-03-14 01:52:10|35018.8|34898.8|35018|34898|35019.1|34899.1|35018|34898|14
1647222740000|2022-03-14 01:52:20|35018.1|34898.1|35015.8|34895.8|35018.4|34898.4|35015.5|34895.5|15
1647222750000|2022-03-14 01:52:30|35016.8|34896.8|35018.7|34898.7|35019.3|34899.3|35016.5|34896.5|10
1647222760000|2022-03-14 01:52:40|35016.5|34896.5|35016.4|34896.4|35018.7|34898.7|35015.3|34895.3|8
1647222770000|2022-03-14 01:52:50|35014.5|34894.5|35016.2|34896.2|35017.6|34897.6|35014.3|34894.3|24
1647222780000|2022-03-14 01:53:00|35016.6|34896.6|35013.4|34893.4|35016.6|34896.6|35012.4|34892.4|22
1647222790000|2022-03-14 01:53:10|35013.1|34893.1|35008.5|34888.5|35014.2|34894.2|35008.5|34888.5|21
1647222800000|2022-03-14 01:53:20|35017.5|34897.5|35018.9|34898.9|35019|34899|35016.9|34896.9|21
1647222810000|2022-03-14 01:53:30|35017.9|34897.9|35019.4|34899.4|35021.4|34901.4|35017.8|34897.8|11
1647222820000|2022-03-14 01:53:40|35019|34899|35016.4|34896.4|35022.1|34902.1|35016.4|34896.4|5
1647222830000|2022-03-14 01:53:50|35016.1|34896.1|35017.1|34897.1|35017.1|34897.1|35016.1|34896.1|2
1647222850000|2022-03-14 01:54:10|35016.7|34896.7|35017|34897|35017.2|34897.2|35016.7|34896.7|3
1647222860000|2022-03-14 01:54:20|35017.9|34897.9|35017|34897|35019|34899|35017|34897|6
1647222870000|2022-03-14 01:54:30|35017.1|34897.1|35017.4|34897.4|35017.8|34897.8|35017.1|34897.1|4
1647222880000|2022-03-14 01:54:40|35017.3|34897.3|35017.8|34897.8|35017.8|34897.8|35017.3|34897.3|2
1647222890000|2022-03-14 01:54:50|35013.5|34893.5|35013.5|34893.5|35013.5|34893.5|35013.5|34893.5|1
1647222910000|2022-03-14 01:55:10|35017.3|34897.3|35017.7|34897.7|35017.8|34897.8|35017.2|34897.2|5
1647222920000|2022-03-14 01:55:20|35017.8|34897.8|35017|34897|35017.8|34897.8|35017|34897|4
1647222930000|2022-03-14 01:55:30|35018|34898|35017.5|34897.5|35021|34901|35017.2|34897.2|14
1647222940000|2022-03-14 01:55:40|35018.1|34898.1|35019.1|34899.1|35019.2|34899.2|35018.1|34898.1|3
1647222960000|2022-03-14 01:56:00|35021.1|34901.1|35024.5|34904.5|35025|34905|35020.7|34900.7|6
1647222970000|2022-03-14 01:56:10|35025|34905|35023.7|34903.7|35025|34905|35023.7|34903.7|5
1647222980000|2022-03-14 01:56:20|35025|34905|35021.8|34901.8|35025|34905|35021.8|34901.8|14
1647222990000|2022-03-14 01:56:30|35022.3|34902.3|35021.4|34901.4|35022.3|34902.3|35021.4|34901.4|3
1647223000000|2022-03-14 01:56:40|35023|34903|35023|34903|35023|34903|35023|34903|1
1647223020000|2022-03-14 01:57:00|35021.9|34901.9|35021.7|34901.7|35021.9|34901.9|35021.7|34901.7|2
1647223070000|2022-03-14 01:57:50|35021.5|34901.5|35021.8|34901.8|35022.9|34902.9|35021.5|34901.5|5
1647223080000|2022-03-14 01:58:00|35022.2|34902.2|35024.4|34904.4|35024.9|34904.9|35022.1|34902.1|10
1647223090000|2022-03-14 01:58:10|35023.1|34903.1|35025.9|34905.9|35026.9|34906.9|35022.4|34902.4|9
1647223100000|2022-03-14 01:58:20|35026|34906|35024.2|34904.2|35026|34906|35024.2|34904.2|4
1647223110000|2022-03-14 01:58:30|35023.2|34903.2|35023.2|34903.2|35023.6|34903.6|35023.2|34903.2|3
1647223120000|2022-03-14 01:58:40|35025|34905|35025.1|34905.1|35025.1|34905.1|35025|34905|2
1647223130000|2022-03-14 01:58:50|35025.9|34905.9|35022|34902|35026|34906|35020.5|34900.5|20
1647223140000|2022-03-14 01:59:00|35022.8|34902.8|35021.4|34901.4|35023.1|34903.1|35021.4|34901.4|9
1647223150000|2022-03-14 01:59:10|35020.8|34900.8|35018.8|34898.8|35021.1|34901.1|35018.8|34898.8|18
1647223160000|2022-03-14 01:59:20|35018.9|34898.9|35020.2|34900.2|35021.2|34901.2|35017.3|34897.3|26
1647223170000|2022-03-14 01:59:30|35019.8|34899.8|35019.1|34899.1|35019.8|34899.8|35019.1|34899.1|3
1647223180000|2022-03-14 01:59:40|35018.2|34898.2|35017|34897|35019.2|34899.2|35017|34897|5
1647223190000|2022-03-14 01:59:50|35017.1|34897.1|35016.1|34896.1|35017.1|34897.1|35014.3|34894.3|11
1647223200000|2022-03-14 02:00:00|35015.5|34895.5|35017.2|34897.2|35019.6|34899.6|35014.2|34894.2|11
1647223210000|2022-03-14 02:00:10|35018.1|34898.1|35019.2|34899.2|35019.2|34899.2|35018.1|34898.1|2
1647223230000|2022-03-14 02:00:30|35017.7|34897.7|35018.1|34898.1|35018.5|34898.5|35017.7|34897.7|4
1647223240000|2022-03-14 02:00:40|35019.2|34899.2|35018.4|34898.4|35019.2|34899.2|35016|34896|15
1647223250000|2022-03-14 02:00:50|35017.3|34897.3|35019|34899|35019.2|34899.2|35017.3|34897.3|4
1647223260000|2022-03-14 02:01:00|35018.5|34898.5|35019.9|34899.9|35020.1|34900.1|35018.5|34898.5|8
1647223270000|2022-03-14 02:01:10|35019|34899|35018.9|34898.9|35019.6|34899.6|35018.5|34898.5|11
1647223280000|2022-03-14 02:01:20|35019.1|34899.1|35019.3|34899.3|35019.3|34899.3|35019.1|34899.1|2
1647223290000|2022-03-14 02:01:30|35014.2|34894.2|35013.1|34893.1|35014.9|34894.9|35013.1|34893.1|8
1647223300000|2022-03-14 02:01:40|35014.3|34894.3|35018.4|34898.4|35018.7|34898.7|35014.3|34894.3|15
1647223310000|2022-03-14 02:01:50|35017.2|34897.2|35018.3|34898.3|35022.4|34902.4|35017|34897|9
1647223320000|2022-03-14 02:02:00|35018.9|34898.9|35019.5|34899.5|35019.5|34899.5|35018.9|34898.9|2
1647223350000|2022-03-14 02:02:30|35024.1|34904.1|35024.6|34904.6|35029.3|34909.3|35024.1|34904.1|18
1647223360000|2022-03-14 02:02:40|35025.3|34905.3|35027.3|34907.3|35027.8|34907.8|35025.3|34905.3|4
1647223380000|2022-03-14 02:03:00|35022.5|34902.5|35021.6|34901.6|35022.7|34902.7|35021.6|34901.6|3
1647223390000|2022-03-14 02:03:10|35020.3|34900.3|35020.1|34900.1|35020.3|34900.3|35020.1|34900.1|2
1647223400000|2022-03-14 02:03:20|35018.3|34898.3|35018.3|34898.3|35018.3|34898.3|35017.6|34897.6|4
1647223410000|2022-03-14 02:03:30|35016.7|34896.7|35016.9|34896.9|35017.8|34897.8|35016.4|34896.4|6
1647223420000|2022-03-14 02:03:40|35014.8|34894.8|35014.8|34894.8|35014.8|34894.8|35014.8|34894.8|1
1647223430000|2022-03-14 02:03:50|35016|34896|35016|34896|35016|34896|35016|34896|1
1647223450000|2022-03-14 02:04:10|35013.3|34893.3|35013.8|34893.8|35013.8|34893.8|35013.3|34893.3|2
1647223470000|2022-03-14 02:04:30|35013.5|34893.5|35013.5|34893.5|35013.5|34893.5|35013.5|34893.5|1
1647223490000|2022-03-14 02:04:50|35013.2|34893.2|35012.9|34892.9|35015.1|34895.1|35012.4|34892.4|10
1647223500000|2022-03-14 02:05:00|35013.6|34893.6|35015.6|34895.6|35016.5|34896.5|35013.6|34893.6|5
1647223510000|2022-03-14 02:05:10|35014.5|34894.5|35013.4|34893.4|35014.7|34894.7|35012.7|34892.7|6
1647223520000|2022-03-14 02:05:20|35015.1|34895.1|35014.2|34894.2|35015.1|34895.1|35014.2|34894.2|6
1647223530000|2022-03-14 02:05:30|35015.1|34895.1|35016.2|34896.2|35016.7|34896.7|35014.1|34894.1|5
1647223540000|2022-03-14 02:05:40|35017.1|34897.1|35016.2|34896.2|35017.1|34897.1|35016.2|34896.2|3
1647223550000|2022-03-14 02:05:50|35015.4|34895.4|35017.9|34897.9|35019|34899|35015.4|34895.4|12
1647223560000|2022-03-14 02:06:00|35018.4|34898.4|35019.9|34899.9|35022.1|34902.1|35018.4|34898.4|10
1647223570000|2022-03-14 02:06:10|35019.8|34899.8|35020.3|34900.3|35021.2|34901.2|35018|34898|9
1647223580000|2022-03-14 02:06:20|35020.2|34900.2|35017.8|34897.8|35020.2|34900.2|35017.8|34897.8|5
1647223600000|2022-03-14 02:06:40|35018.5|34898.5|35020.4|34900.4|35021.2|34901.2|35018.5|34898.5|5
1647223610000|2022-03-14 02:06:50|35019.6|34899.6|35022.8|34902.8|35023.2|34903.2|35018.5|34898.5|13
1647223620000|2022-03-14 02:07:00|35020.4|34900.4|35020.3|34900.3|35021.5|34901.5|35018.8|34898.8|7
1647223630000|2022-03-14 02:07:10|35020.1|34900.1|35019.9|34899.9|35020.4|34900.4|35019.1|34899.1|10
1647223640000|2022-03-14 02:07:20|35019.5|34899.5|35018.4|34898.4|35020.3|34900.3|35018.4|34898.4|8
1647223660000|2022-03-14 02:07:40|35017.7|34897.7|35018.3|34898.3|35018.7|34898.7|35017.5|34897.5|8
1647223670000|2022-03-14 02:07:50|35016|34896|35014.5|34894.5|35018.7|34898.7|35014.5|34894.5|9
1647223680000|2022-03-14 02:08:00|35014.3|34894.3|35013.5|34893.5|35017.3|34897.3|35012|34892|15
1647223690000|2022-03-14 02:08:10|35014.3|34894.3|35014.1|34894.1|35014.9|34894.9|35014.1|34894.1|3
1647223700000|2022-03-14 02:08:20|35013.6|34893.6|35013.6|34893.6|35013.6|34893.6|35013.6|34893.6|1
1647223710000|2022-03-14 02:08:30|35015.1|34895.1|35013.2|34893.2|35015.1|34895.1|35013.2|34893.2|8
1647223720000|2022-03-14 02:08:40|35014.5|34894.5|35017.4|34897.4|35017.4|34897.4|35014.5|34894.5|4
1647223730000|2022-03-14 02:08:50|35014.4|34894.4|35022.8|34902.8|35022.8|34902.8|35013.7|34893.7|4
1647223740000|2022-03-14 02:09:00|35020.4|34900.4|35020.4|34900.4|35020.4|34900.4|35020.4|34900.4|1
1647223750000|2022-03-14 02:09:10|35019|34899|35018.8|34898.8|35019|34899|35018.8|34898.8|2
1647223770000|2022-03-14 02:09:30|35019.5|34899.5|35019.8|34899.8|35020.7|34900.7|35019.5|34899.5|6
1647223780000|2022-03-14 02:09:40|35019.5|34899.5|35015.1|34895.1|35020.8|34900.8|35015.1|34895.1|5
1647223790000|2022-03-14 02:09:50|35017.7|34897.7|35020|34900|35020.5|34900.5|35017.7|34897.7|7
1647223800000|2022-03-14 02:10:00|35020.3|34900.3|35021.5|34901.5|35021.7|34901.7|35020.3|34900.3|5
1647223810000|2022-03-14 02:10:10|35019.3|34899.3|35019.6|34899.6|35019.8|34899.8|35019|34899|6
1647223820000|2022-03-14 02:10:20|35021|34901|35021|34901|35021|34901|35021|34901|1
1647223830000|2022-03-14 02:10:30|35021.2|34901.2|35020.7|34900.7|35021.2|34901.2|35020.7|34900.7|3
1647223840000|2022-03-14 02:10:40|35019.6|34899.6|35021.5|34901.5|35021.5|34901.5|35019.6|34899.6|3
1647223850000|2022-03-14 02:10:50|35020.7|34900.7|35023.2|34903.2|35023.2|34903.2|35019.7|34899.7|11
1647223870000|2022-03-14 02:11:10|35024.9|34904.9|35025.4|34905.4|35025.4|34905.4|35024.9|34904.9|2
1647223880000|2022-03-14 02:11:20|35025.6|34905.6|35025.6|34905.6|35025.6|34905.6|35025.6|34905.6|1
1647223890000|2022-03-14 02:11:30|35025.8|34905.8|35025.5|34905.5|35026.3|34906.3|35022.5|34902.5|8
1647223900000|2022-03-14 02:11:40|35027.4|34907.4|35027.4|34907.4|35027.4|34907.4|35027.4|34907.4|1
1647223910000|2022-03-14 02:11:50|35027|34907|35027|34907|35027|34907|35027|34907|1
1647223930000|2022-03-14 02:12:10|35024.5|34904.5|35024.5|34904.5|35024.5|34904.5|35024.5|34904.5|1
1647223960000|2022-03-14 02:12:40|35025.6|34905.6|35024.5|34904.5|35025.6|34905.6|35024.5|34904.5|2
1647223970000|2022-03-14 02:12:50|35025.3|34905.3|35025.3|34905.3|35025.3|34905.3|35025.3|34905.3|1
1647224000000|2022-03-14 02:13:20|35027.4|34907.4|35023.7|34903.7|35029.1|34909.1|35023.4|34903.4|8
1647224010000|2022-03-14 02:13:30|35024|34904|35025.4|34905.4|35032.1|34912.1|35024|34904|8
1647224020000|2022-03-14 02:13:40|35026|34906|35026|34906|35026.7|34906.7|35025.2|34905.2|9
1647224040000|2022-03-14 02:14:00|35026.3|34906.3|35032.5|34912.5|35035.5|34915.5|35026.3|34906.3|9
1647224050000|2022-03-14 02:14:10|35031.9|34911.9|35030|34910|35032.4|34912.4|35029.4|34909.4|17
1647224060000|2022-03-14 02:14:20|35029.6|34909.6|35024.2|34904.2|35029.6|34909.6|35023.9|34903.9|16
1647224070000|2022-03-14 02:14:30|35024.1|34904.1|35023.7|34903.7|35024.1|34904.1|35023.7|34903.7|3
1647224080000|2022-03-14 02:14:40|35024.4|34904.4|35026.1|34906.1|35026.1|34906.1|35023.9|34903.9|6
1647224090000|2022-03-14 02:14:50|35025.5|34905.5|35023.5|34903.5|35026|34906|35023.5|34903.5|5
1647224100000|2022-03-14 02:15:00|35023.9|34903.9|35027.1|34907.1|35027.1|34907.1|35023.5|34903.5|7
1647224130000|2022-03-14 02:15:30|35024.7|34904.7|35024.7|34904.7|35024.7|34904.7|35024.7|34904.7|1
1647224150000|2022-03-14 02:15:50|35029.1|34909.1|35029.2|34909.2|35030|34910|35029.1|34909.1|3
1647224160000|2022-03-14 02:16:00|35028.1|34908.1|35030.7|34910.7|35030.8|34910.8|35026.3|34906.3|4
1647224190000|2022-03-14 02:16:30|35025.3|34905.3|35029.4|34909.4|35029.4|34909.4|35025.3|34905.3|2
1647224200000|2022-03-14 02:16:40|35026.8|34906.8|35025.4|34905.4|35030|34910|35023.5|34903.5|6
1647224210000|2022-03-14 02:16:50|35024.5|34904.5|35024.5|34904.5|35027.9|34907.9|35024.5|34904.5|5
1647224220000|2022-03-14 02:17:00|35026.3|34906.3|35026.3|34906.3|35026.3|34906.3|35026.3|34906.3|1
1647224230000|2022-03-14 02:17:10|35026.8|34906.8|35026.7|34906.7|35027.2|34907.2|35026.5|34906.5|6
1647224250000|2022-03-14 02:17:30|35027.8|34907.8|35029.3|34909.3|35029.6|34909.6|35027.8|34907.8|4
1647224260000|2022-03-14 02:17:40|35032.6|34912.6|35032.6|34912.6|35032.6|34912.6|35028.1|34908.1|6
1647224270000|2022-03-14 02:17:50|35028|34908|35028|34908|35028|34908|35028|34908|1
1647224280000|2022-03-14 02:18:00|35026.6|34906.6|35026.6|34906.6|35026.6|34906.6|35026.4|34906.4|3
1647224310000|2022-03-14 02:18:30|35026.5|34906.5|35026.2|34906.2|35026.9|34906.9|35025.5|34905.5|6
1647224320000|2022-03-14 02:18:40|35030.3|34910.3|35032.1|34912.1|35032.9|34912.9|35027.8|34907.8|11
1647224330000|2022-03-14 02:18:50|35032.3|34912.3|35027.8|34907.8|35032.3|34912.3|35027.8|34907.8|5
1647224350000|2022-03-14 02:19:10|35029.8|34909.8|35029.8|34909.8|35029.8|34909.8|35029.8|34909.8|1
1647224370000|2022-03-14 02:19:30|35030.6|34910.6|35041.9|34921.9|35041.9|34921.9|35029.4|34909.4|14
1647224380000|2022-03-14 02:19:40|35043.6|34923.6|35043.8|34923.8|35045.8|34925.8|35041.8|34921.8|27
1647224390000|2022-03-14 02:19:50|35043.4|34923.4|35044.3|34924.3|35045.7|34925.7|35042.8|34922.8|15
1647224400000|2022-03-14 02:20:00|35043.9|34923.9|35045.9|34925.9|35049.1|34929.1|35043.2|34923.2|24
1647224410000|2022-03-14 02:20:10|35045.7|34925.7|35043.2|34923.2|35045.7|34925.7|35042.6|34922.6|7
1647224420000|2022-03-14 02:20:20|35042.6|34922.6|35042.8|34922.8|35042.8|34922.8|35040.9|34920.9|7
1647224430000|2022-03-14 02:20:30|35042.5|34922.5|35048.4|34928.4|35048.4|34928.4|35042.3|34922.3|13
1647224440000|2022-03-14 02:20:40|35044.7|34924.7|35041.9|34921.9|35044.7|34924.7|35041.9|34921.9|13
1647224450000|2022-03-14 02:20:50|35041.8|34921.8|35044.1|34924.1|35044.1|34924.1|35041.8|34921.8|11
1647224460000|2022-03-14 02:21:00|35044|34924|35045.3|34925.3|35046|34926|35044|34924|9
1647224470000|2022-03-14 02:21:10|35044.4|34924.4|35044|34924|35044.8|34924.8|35043.3|34923.3|4
1647224480000|2022-03-14 02:21:20|35044.6|34924.6|35044|34924|35044.6|34924.6|35044|34924|4
1647224490000|2022-03-14 02:21:30|35048.6|34928.6|35044.7|34924.7|35048.6|34928.6|35044.7|34924.7|6
1647224500000|2022-03-14 02:21:40|35045.7|34925.7|35047.1|34927.1|35047.1|34927.1|35045.6|34925.6|14
1647224510000|2022-03-14 02:21:50|35047.5|34927.5|35046.9|34926.9|35048.2|34928.2|35046.9|34926.9|12
1647224520000|2022-03-14 02:22:00|35048.4|34928.4|35048.8|34928.8|35051.5|34931.5|35048|34928|22
1647224530000|2022-03-14 02:22:10|35048.2|34928.2|35046.9|34926.9|35048.3|34928.3|35046.9|34926.9|3
1647224540000|2022-03-14 02:22:20|35049.3|34929.3|35049.1|34929.1|35051.9|34931.9|35048|34928|7
1647224550000|2022-03-14 02:22:30|35049.9|34929.9|35049.9|34929.9|35051.6|34931.6|35049.9|34929.9|19
1647224560000|2022-03-14 02:22:40|35050|34930|35051.5|34931.5|35051.9|34931.9|35049.5|34929.5|7
1647224570000|2022-03-14 02:22:50|35051.4|34931.4|35052.5|34932.5|35052.5|34932.5|35051.2|34931.2|12
1647224580000|2022-03-14 02:23:00|35053.5|34933.5|35053.8|34933.8|35054.8|34934.8|35053.5|34933.5|17
1647224590000|2022-03-14 02:23:10|35053.9|34933.9|35052.9|34932.9|35053.9|34933.9|35051.4|34931.4|12
1647224600000|2022-03-14 02:23:20|35055|34935|35053.9|34933.9|35055.3|34935.3|35053.8|34933.8|10
1647224610000|2022-03-14 02:23:30|35054.5|34934.5|35054|34934|35055|34935|35053.9|34933.9|8
1647224620000|2022-03-14 02:23:40|35055.6|34935.6|35055|34935|35056.3|34936.3|35055|34935|9
1647224630000|2022-03-14 02:23:50|35055.2|34935.2|35054.8|34934.8|35055.4|34935.4|35054.5|34934.5|8
1647224650000|2022-03-14 02:24:10|35055.2|34935.2|35061.1|34941.1|35061.1|34941.1|35054.1|34934.1|7
1647224670000|2022-03-14 02:24:30|35055.2|34935.2|35056.6|34936.6|35057.5|34937.5|35055.2|34935.2|14
1647224680000|2022-03-14 02:24:40|35057.2|34937.2|35057|34937|35057.7|34937.7|35055.5|34935.5|12
1647224690000|2022-03-14 02:24:50|35058|34938|35058|34938|35058|34938|35058|34938|1
1647224700000|2022-03-14 02:25:00|35058.6|34938.6|35057.3|34937.3|35060.5|34940.5|35057.3|34937.3|10
1647224710000|2022-03-14 02:25:10|35056.3|34936.3|35055.2|34935.2|35058|34938|35054.9|34934.9|14
1647224720000|2022-03-14 02:25:20|35058.8|34938.8|35059.1|34939.1|35059.1|34939.1|35058.1|34938.1|11
1647224730000|2022-03-14 02:25:30|35058.9|34938.9|35058.9|34938.9|35060|34940|35058.9|34938.9|9
1647224740000|2022-03-14 02:25:40|35059|34939|35057.7|34937.7|35059|34939|35057.7|34937.7|6
1647224750000|2022-03-14 02:25:50|35056.8|34936.8|35059|34939|35059|34939|35056.7|34936.7|10
1647224760000|2022-03-14 02:26:00|35057.7|34937.7|35058.6|34938.6|35060.3|34940.3|35057|34937|19
1647224770000|2022-03-14 02:26:10|35058.4|34938.4|35058|34938|35058.4|34938.4|35056.9|34936.9|13
1647224780000|2022-03-14 02:26:20|35058.3|34938.3|35058|34938|35058.9|34938.9|35057.8|34937.8|17
1647224790000|2022-03-14 02:26:30|35057.3|34937.3|35054.3|34934.3|35057.3|34937.3|35053.4|34933.4|13
1647224800000|2022-03-14 02:26:40|35053.8|34933.8|35053.8|34933.8|35053.8|34933.8|35053.8|34933.8|1
1647224810000|2022-03-14 02:26:50|35054.1|34934.1|35053.3|34933.3|35055|34935|35053.3|34933.3|4
1647224820000|2022-03-14 02:27:00|35053.5|34933.5|35054|34934|35056.8|34936.8|35053.5|34933.5|8
1647224840000|2022-03-14 02:27:20|35052.4|34932.4|35049.6|34929.6|35052.4|34932.4|35048.3|34928.3|16
1647224850000|2022-03-14 02:27:30|35049|34929|35047.3|34927.3|35054.3|34934.3|35046.3|34926.3|15
1647224860000|2022-03-14 02:27:40|35047.4|34927.4|35047.9|34927.9|35047.9|34927.9|35047.2|34927.2|3
1647224870000|2022-03-14 02:27:50|35047.5|34927.5|35049.3|34929.3|35049.8|34929.8|35047.3|34927.3|12
1647224880000|2022-03-14 02:28:00|35049.2|34929.2|35047.8|34927.8|35049.2|34929.2|35047|34927|10
1647224890000|2022-03-14 02:28:10|35047.1|34927.1|35047.1|34927.1|35048.4|34928.4|35047.1|34927.1|8
1647224900000|2022-03-14 02:28:20|35047.5|34927.5|35047.9|34927.9|35048|34928|35047|34927|9
1647224920000|2022-03-14 02:28:40|35046.2|34926.2|35048|34928|35048.4|34928.4|35046.2|34926.2|9
1647224930000|2022-03-14 02:28:50|35048.5|34928.5|35049.6|34929.6|35051|34931|35048|34928|13
1647224940000|2022-03-14 02:29:00|35049.3|34929.3|35050.1|34930.1|35050.1|34930.1|35049.2|34929.2|14
1647224950000|2022-03-14 02:29:10|35050.8|34930.8|35049.9|34929.9|35051|34931|35049.8|34929.8|14
1647224960000|2022-03-14 02:29:20|35050.5|34930.5|35051|34931|35051.2|34931.2|35050.3|34930.3|4
1647224970000|2022-03-14 02:29:30|35052.5|34932.5|35051.5|34931.5|35052.5|34932.5|35050.9|34930.9|3
1647224980000|2022-03-14 02:29:40|35048.5|34928.5|35051.6|34931.6|35052|34932|35048.5|34928.5|5
1647224990000|2022-03-14 02:29:50|35052.8|34932.8|35051.9|34931.9|35052.8|34932.8|35051.9|34931.9|5
1647225010000|2022-03-14 02:30:10|35054.6|34934.6|35055.6|34935.6|35057.1|34937.1|35054.6|34934.6|7
1647225030000|2022-03-14 02:30:30|35055.2|34935.2|35055.1|34935.1|35055.7|34935.7|35054.1|34934.1|9
1647225040000|2022-03-14 02:30:40|35057.4|34937.4|35055.8|34935.8|35057.4|34937.4|35055.3|34935.3|7
1647225060000|2022-03-14 02:31:00|35056.3|34936.3|35058|34938|35058.6|34938.6|35056.3|34936.3|13
1647225070000|2022-03-14 02:31:10|35057.6|34937.6|35059.3|34939.3|35060.1|34940.1|35057.6|34937.6|14
1647225080000|2022-03-14 02:31:20|35057.9|34937.9|35057.3|34937.3|35058.2|34938.2|35056.4|34936.4|8
1647225090000|2022-03-14 02:31:30|35058.5|34938.5|35057.4|34937.4|35065.2|34945.2|35056.8|34936.8|8
1647225100000|2022-03-14 02:31:40|35057.5|34937.5|35058.5|34938.5|35059.6|34939.6|35057.5|34937.5|13
1647225110000|2022-03-14 02:31:50|35059.6|34939.6|35059.3|34939.3|35060.5|34940.5|35058.8|34938.8|10
1647225120000|2022-03-14 02:32:00|35061.8|34941.8|35062.1|34942.1|35062.6|34942.6|35061.7|34941.7|5
1647225130000|2022-03-14 02:32:10|35060.3|34940.3|35059.5|34939.5|35060.3|34940.3|35059.5|34939.5|3
1647225140000|2022-03-14 02:32:20|35058.7|34938.7|35058.6|34938.6|35059.1|34939.1|35058.5|34938.5|5
1647225150000|2022-03-14 02:32:30|35059.2|34939.2|35058.8|34938.8|35059.3|34939.3|35058.8|34938.8|4
1647225160000|2022-03-14 02:32:40|35059.3|34939.3|35058.8|34938.8|35059.3|34939.3|35058.7|34938.7|4
1647225170000|2022-03-14 02:32:50|35059.6|34939.6|35059.2|34939.2|35060.1|34940.1|35059.2|34939.2|7
1647225180000|2022-03-14 02:33:00|35059.1|34939.1|35056.5|34936.5|35060|34940|35056.5|34936.5|8
1647225190000|2022-03-14 02:33:10|35056.3|34936.3|35057|34937|35057.2|34937.2|35056.3|34936.3|3
1647225200000|2022-03-14 02:33:20|35056.1|34936.1|35054.1|34934.1|35060.2|34940.2|35054.1|34934.1|6
1647225210000|2022-03-14 02:33:30|35053.7|34933.7|35055.3|34935.3|35055.7|34935.7|35053.7|34933.7|9
1647225220000|2022-03-14 02:33:40|35055.1|34935.1|35055.3|34935.3|35055.3|34935.3|35054.6|34934.6|5
1647225230000|2022-03-14 02:33:50|35055|34935|35059.1|34939.1|35059.5|34939.5|35054.7|34934.7|9
1647225240000|2022-03-14 02:34:00|35065.7|34945.7|35059.8|34939.8|35065.7|34945.7|35059.3|34939.3|11
1647225250000|2022-03-14 02:34:10|35060|34940|35072.6|34952.6|35078.6|34958.6|35060|34940|12
1647225260000|2022-03-14 02:34:20|35076.2|34956.2|35080.1|34960.1|35080.1|34960.1|35075.9|34955.9|24
1647225270000|2022-03-14 02:34:30|35080|34960|35080.2|34960.2|35080.6|34960.6|35080|34960|4
1647225280000|2022-03-14 02:34:40|35081.8|34961.8|35081.3|34961.3|35081.8|34961.8|35081.3|34961.3|3
1647225290000|2022-03-14 02:34:50|35081.4|34961.4|35088|34968|35088.5|34968.5|35079.8|34959.8|16
1647225300000|2022-03-14 02:35:00|35089.3|34969.3|35087.3|34967.3|35091|34971|35077.7|34957.7|25
1647225310000|2022-03-14 02:35:10|35089|34969|35091.8|34971.8|35092.4|34972.4|35089|34969|15
1647225320000|2022-03-14 02:35:20|35092.2|34972.2|35094.6|34974.6|35094.8|34974.8|35088.7|34968.7|23
1647225330000|2022-03-14 02:35:30|35094.2|34974.2|35101.1|34981.1|35101.4|34981.4|35079.9|34959.9|23
1647225340000|2022-03-14 02:35:40|35102|34982|35103.5|34983.5|35103.9|34983.9|35100.9|34980.9|15
1647225350000|2022-03-14 02:35:50|35103.2|34983.2|35098.5|34978.5|35103.2|34983.2|35097.3|34977.3|26
1647225360000|2022-03-14 02:36:00|35098.2|34978.2|35094.7|34974.7|35098.9|34978.9|35094.1|34974.1|28
1647225370000|2022-03-14 02:36:10|35094.1|34974.1|35097.2|34977.2|35097.2|34977.2|35092.6|34972.6|19
1647225380000|2022-03-14 02:36:20|35096.8|34976.8|35098.8|34978.8|35098.8|34978.8|35095.9|34975.9|16
1647225390000|2022-03-14 02:36:30|35098|34978|35095.2|34975.2|35098|34978|35095.2|34975.2|9
1647225400000|2022-03-14 02:36:40|35096.8|34976.8|35097|34977|35098.1|34978.1|35095.4|34975.4|7
1647225410000|2022-03-14 02:36:50|35098.5|34978.5|35096.7|34976.7|35099.5|34979.5|35096.7|34976.7|10
1647225420000|2022-03-14 02:37:00|35095.9|34975.9|35095.5|34975.5|35096.5|34976.5|35095.5|34975.5|6
1647225430000|2022-03-14 02:37:10|35095.2|34975.2|35095.2|34975.2|35095.7|34975.7|35094.6|34974.6|6
1647225440000|2022-03-14 02:37:20|35093.6|34973.6|35083.2|34963.2|35093.6|34973.6|35083.2|34963.2|8
1647225450000|2022-03-14 02:37:30|35083.5|34963.5|35086.7|34966.7|35088.8|34968.8|35082.6|34962.6|24
1647225460000|2022-03-14 02:37:40|35086.4|34966.4|35085.2|34965.2|35088.8|34968.8|35085.2|34965.2|15
1647225470000|2022-03-14 02:37:50|35084.9|34964.9|35085.1|34965.1|35086.9|34966.9|35084.9|34964.9|14
1647225480000|2022-03-14 02:38:00|35086.2|34966.2|35084.6|34964.6|35086.2|34966.2|35082.6|34962.6|13
1647225490000|2022-03-14 02:38:10|35085.2|34965.2|35085.9|34965.9|35086.4|34966.4|35084.8|34964.8|12
1647225500000|2022-03-14 02:38:20|35046.2|34926.2|35078.6|34958.6|35082.3|34962.3|35046.2|34926.2|12
1647225510000|2022-03-14 02:38:30|35079.2|34959.2|35080.6|34960.6|35082.5|34962.5|35079.2|34959.2|18
1647225520000|2022-03-14 02:38:40|35081|34961|35080.7|34960.7|35082.7|34962.7|35080.6|34960.6|12
1647225530000|2022-03-14 02:38:50|35081.1|34961.1|35082.3|34962.3|35082.3|34962.3|35080.1|34960.1|14
1647225540000|2022-03-14 02:39:00|35081.9|34961.9|35085.9|34965.9|35085.9|34965.9|35081.9|34961.9|10
1647225550000|2022-03-14 02:39:10|35085.1|34965.1|35084.3|34964.3|35085.1|34965.1|35082.5|34962.5|6
1647225560000|2022-03-14 02:39:20|35086.7|34966.7|35091.8|34971.8|35091.8|34971.8|35086.7|34966.7|9
1647225570000|2022-03-14 02:39:30|35091.2|34971.2|35088.6|34968.6|35091.2|34971.2|35088.6|34968.6|5
1647225580000|2022-03-14 02:39:40|35089|34969|35087.2|34967.2|35090.1|34970.1|35087.2|34967.2|7
1647225590000|2022-03-14 02:39:50|35088.9|34968.9|35088.5|34968.5|35089|34969|35088.1|34968.1|9
1647225600000|2022-03-14 02:40:00|35087.8|34967.8|35083.1|34963.1|35087.8|34967.8|35083.1|34963.1|17
1647225610000|2022-03-14 02:40:10|35084.5|34964.5|35084.4|34964.4|35088.5|34968.5|35084.4|34964.4|16
1647225620000|2022-03-14 02:40:20|35083.8|34963.8|35090.5|34970.5|35090.5|34970.5|35083.8|34963.8|8
1647225630000|2022-03-14 02:40:30|35088|34968|35086.4|34966.4|35090.5|34970.5|35085.6|34965.6|11
1647225640000|2022-03-14 02:40:40|35085.6|34965.6|35086.4|34966.4|35086.4|34966.4|35085.5|34965.5|8
1647225650000|2022-03-14 02:40:50|35085.6|34965.6|35085.1|34965.1|35086.1|34966.1|35085.1|34965.1|12
1647225660000|2022-03-14 02:41:00|35085.8|34965.8|35085.8|34965.8|35088.5|34968.5|35085.8|34965.8|8
1647225670000|2022-03-14 02:41:10|35082.5|34962.5|35082.5|34962.5|35082.5|34962.5|35082.5|34962.5|1
1647225680000|2022-03-14 02:41:20|35084.5|34964.5|35085.1|34965.1|35085.5|34965.5|35081.8|34961.8|9
1647225690000|2022-03-14 02:41:30|35082.3|34962.3|35082.3|34962.3|35082.3|34962.3|35082.3|34962.3|1
1647225700000|2022-03-14 02:41:40|35082.9|34962.9|35081.4|34961.4|35083.3|34963.3|35081.4|34961.4|9
1647225710000|2022-03-14 02:41:50|35080.9|34960.9|35081|34961|35081.8|34961.8|35079.9|34959.9|10
1647225730000|2022-03-14 02:42:10|35081.3|34961.3|35082.5|34962.5|35083.5|34963.5|35080.4|34960.4|8
1647225740000|2022-03-14 02:42:20|35080.8|34960.8|35082.8|34962.8|35084.1|34964.1|35079.5|34959.5|10
1647225750000|2022-03-14 02:42:30|35082.3|34962.3|35082.4|34962.4|35082.4|34962.4|35081.8|34961.8|5
1647225760000|2022-03-14 02:42:40|35081.4|34961.4|35081.4|34961.4|35081.4|34961.4|35081.4|34961.4|1
1647225780000|2022-03-14 02:43:00|35082.3|34962.3|35079.3|34959.3|35083.5|34963.5|35079.3|34959.3|7
1647225790000|2022-03-14 02:43:10|35080.1|34960.1|35081.9|34961.9|35081.9|34961.9|35080.1|34960.1|2
1647225800000|2022-03-14 02:43:20|35080.4|34960.4|35079.5|34959.5|35080.6|34960.6|35079.5|34959.5|5
1647225810000|2022-03-14 02:43:30|35080.8|34960.8|35080.8|34960.8|35080.8|34960.8|35080.8|34960.8|1
1647225820000|2022-03-14 02:43:40|35082.1|34962.1|35081.3|34961.3|35082.9|34962.9|35081.3|34961.3|4
1647225830000|2022-03-14 02:43:50|35083.8|34963.8|35083.5|34963.5|35083.9|34963.9|35083.5|34963.5|3
1647225840000|2022-03-14 02:44:00|35082.4|34962.4|35082.4|34962.4|35082.4|34962.4|35082.4|34962.4|1
1647225850000|2022-03-14 02:44:10|35082.9|34962.9|35082.2|34962.2|35083.9|34963.9|35082.2|34962.2|15
1647225860000|2022-03-14 02:44:20|35081.8|34961.8|35080.8|34960.8|35081.9|34961.9|35080.4|34960.4|10
1647225870000|2022-03-14 02:44:30|35080.3|34960.3|35079.4|34959.4|35080.4|34960.4|35079.3|34959.3|14
1647225880000|2022-03-14 02:44:40|35079.5|34959.5|35077.7|34957.7|35079.5|34959.5|35077.7|34957.7|8
1647225890000|2022-03-14 02:44:50|35078.6|34958.6|35082.9|34962.9|35082.9|34962.9|35078.6|34958.6|6
1647225900000|2022-03-14 02:45:00|35078.9|34958.9|35085.7|34965.7|35085.7|34965.7|35078.9|34958.9|10
1647225910000|2022-03-14 02:45:10|35085.3|34965.3|35083.3|34963.3|35085.3|34965.3|35082.8|34962.8|14
1647225920000|2022-03-14 02:45:20|35082.1|34962.1|35083.5|34963.5|35083.9|34963.9|35082.1|34962.1|8
1647225930000|2022-03-14 02:45:30|35083.3|34963.3|35089.7|34969.7|35089.7|34969.7|35083.3|34963.3|16
1647225940000|2022-03-14 02:45:40|35091|34971|35088|34968|35091|34971|35088|34968|9
1647225950000|2022-03-14 02:45:50|35087.7|34967.7|35090.2|34970.2|35094.5|34974.5|35087.7|34967.7|13
1647225960000|2022-03-14 02:46:00|35091.6|34971.6|35086.2|34966.2|35091.6|34971.6|35086.2|34966.2|26
1647225970000|2022-03-14 02:46:10|35086.3|34966.3|35083.5|34963.5|35086.3|34966.3|35083.5|34963.5|17
1647225980000|2022-03-14 02:46:20|35083.4|34963.4|35083.4|34963.4|35083.8|34963.8|35083.4|34963.4|3
1647225990000|2022-03-14 02:46:30|35083.7|34963.7|35082.1|34962.1|35083.7|34963.7|35082.1|34962.1|3
1647226000000|2022-03-14 02:46:40|35081.8|34961.8|35084.5|34964.5|35084.5|34964.5|35080.7|34960.7|8
1647226010000|2022-03-14 02:46:50|35083.1|34963.1|35084.2|34964.2|35084.2|34964.2|35082.3|34962.3|3
1647226020000|2022-03-14 02:47:00|35085|34965|35079.8|34959.8|35085|34965|35079.8|34959.8|7
1647226050000|2022-03-14 02:47:30|35079.7|34959.7|35079.2|34959.2|35079.7|34959.7|35075.7|34955.7|7
1647226060000|2022-03-14 02:47:40|35078.5|34958.5|35078.2|34958.2|35079.3|34959.3|35078.2|34958.2|3
1647226070000|2022-03-14 02:47:50|35080.6|34960.6|35079.3|34959.3|35082.5|34962.5|35079.3|34959.3|11
1647226080000|2022-03-14 02:48:00|35080.3|34960.3|35077.7|34957.7|35080.3|34960.3|35077.7|34957.7|11
1647226090000|2022-03-14 02:48:10|35078.4|34958.4|35081.9|34961.9|35082.3|34962.3|35077.9|34957.9|20
1647226100000|2022-03-14 02:48:20|35081.5|34961.5|35081.7|34961.7|35082.5|34962.5|35079.4|34959.4|14
1647226110000|2022-03-14 02:48:30|35081.4|34961.4|35080.8|34960.8|35081.4|34961.4|35080.8|34960.8|2
1647226140000|2022-03-14 02:49:00|35081.5|34961.5|35081.8|34961.8|35081.8|34961.8|35081.1|34961.1|6
1647226150000|2022-03-14 02:49:10|35082|34962|35080.2|34960.2|35082|34962|35080.2|34960.2|8
1647226160000|2022-03-14 02:49:20|35080.3|34960.3|35080.3|34960.3|35080.7|34960.7|35079.8|34959.8|6
1647226170000|2022-03-14 02:49:30|35082.4|34962.4|35080.7|34960.7|35082.4|34962.4|35078|34958|11
1647226180000|2022-03-14 02:49:40|35078.9|34958.9|35079.4|34959.4|35081.7|34961.7|35076.9|34956.9|10
1647226190000|2022-03-14 02:49:50|35080.9|34960.9|35081.6|34961.6|35081.9|34961.9|35080.9|34960.9|11
1647226200000|2022-03-14 02:50:00|35081.5|34961.5|35080|34960|35081.7|34961.7|35079.7|34959.7|8
1647226210000|2022-03-14 02:50:10|35081.8|34961.8|35082.5|34962.5|35082.5|34962.5|35081.8|34961.8|2
1647226220000|2022-03-14 02:50:20|35081.4|34961.4|35078.5|34958.5|35081.4|34961.4|35078.5|34958.5|2
1647226230000|2022-03-14 02:50:30|35080.5|34960.5|35081.7|34961.7|35081.7|34961.7|35080.5|34960.5|4
1647226240000|2022-03-14 02:50:40|35077.5|34957.5|35075.1|34955.1|35079.1|34959.1|35075.1|34955.1|19
1647226250000|2022-03-14 02:50:50|35075.2|34955.2|35074.3|34954.3|35075.8|34955.8|35074.2|34954.2|14
1647226260000|2022-03-14 02:51:00|35075.3|34955.3|35074.8|34954.8|35075.4|34955.4|35074.8|34954.8|4
1647226280000|2022-03-14 02:51:20|35076|34956|35076.5|34956.5|35079.5|34959.5|35073.9|34953.9|4
1647226290000|2022-03-14 02:51:30|35076.9|34956.9|35073.7|34953.7|35076.9|34956.9|35071|34951|9
1647226300000|2022-03-14 02:51:40|35074|34954|35070.6|34950.6|35074.6|34954.6|35070.6|34950.6|8
1647226310000|2022-03-14 02:51:50|35070.1|34950.1|35068.3|34948.3|35071.5|34951.5|35067.9|34947.9|17
1647226320000|2022-03-14 02:52:00|35069.3|34949.3|35068.5|34948.5|35070.7|34950.7|35068.5|34948.5|10
1647226330000|2022-03-14 02:52:10|35069.3|34949.3|35069.2|34949.2|35069.7|34949.7|35069.2|34949.2|8
1647226340000|2022-03-14 02:52:20|35069.5|34949.5|35070.2|34950.2|35070.2|34950.2|35067.8|34947.8|12
1647226350000|2022-03-14 02:52:30|35068.1|34948.1|35068.2|34948.2|35068.7|34948.7|35067.7|34947.7|6
1647226380000|2022-03-14 02:53:00|35068.6|34948.6|35066.9|34946.9|35068.6|34948.6|35066.9|34946.9|7
1647226390000|2022-03-14 02:53:10|35067.5|34947.5|35067.5|34947.5|35069.9|34949.9|35067.5|34947.5|8
1647226400000|2022-03-14 02:53:20|35069|34949|35069.6|34949.6|35071.4|34951.4|35068.1|34948.1|6
1647226410000|2022-03-14 02:53:30|35068.5|34948.5|35067.9|34947.9|35068.5|34948.5|35067.9|34947.9|3
1647226420000|2022-03-14 02:53:40|35069|34949|35068.5|34948.5|35069|34949|35067.8|34947.8|6
1647226430000|2022-03-14 02:53:50|35068.4|34948.4|35068.3|34948.3|35068.8|34948.8|35067.5|34947.5|9
1647226440000|2022-03-14 02:54:00|35069.7|34949.7|35069.7|34949.7|35069.7|34949.7|35069.7|34949.7|1
1647226450000|2022-03-14 02:54:10|35069.3|34949.3|35070|34950|35070|34950|35067|34947|8
1647226460000|2022-03-14 02:54:20|35069.1|34949.1|35066|34946|35069.6|34949.6|35065.7|34945.7|16
1647226470000|2022-03-14 02:54:30|35065.8|34945.8|35065.6|34945.6|35066|34946|35065.6|34945.6|3
1647226480000|2022-03-14 02:54:40|35065.5|34945.5|35065|34945|35065.7|34945.7|35064.5|34944.5|7
1647226490000|2022-03-14 02:54:50|35065.5|34945.5|35066|34946|35066.5|34946.5|35065.5|34945.5|5
1647226500000|2022-03-14 02:55:00|35068.7|34948.7|35065.4|34945.4|35068.7|34948.7|35065.1|34945.1|15
1647226510000|2022-03-14 02:55:10|35065.7|34945.7|35066|34946|35068.2|34948.2|35065.7|34945.7|20
1647226520000|2022-03-14 02:55:20|35066.4|34946.4|35065.3|34945.3|35066.4|34946.4|35065.3|34945.3|14
1647226530000|2022-03-14 02:55:30|35064.2|34944.2|35064.7|34944.7|35065.2|34945.2|35064.2|34944.2|5
1647226540000|2022-03-14 02:55:40|35063.8|34943.8|35062.6|34942.6|35064.3|34944.3|35062.2|34942.2|9
1647226560000|2022-03-14 02:56:00|35061.6|34941.6|35065.8|34945.8|35065.8|34945.8|35061.6|34941.6|11
1647226570000|2022-03-14 02:56:10|35062.8|34942.8|35063|34943|35063.2|34943.2|35062.7|34942.7|6
1647226580000|2022-03-14 02:56:20|35063.2|34943.2|35062.8|34942.8|35063.3|34943.3|35062|34942|13
1647226590000|2022-03-14 02:56:30|35062.1|34942.1|35063|34943|35063|34943|35062|34942|10
1647226600000|2022-03-14 02:56:40|35062.4|34942.4|35061.6|34941.6|35062.4|34942.4|35061.5|34941.5|4
1647226610000|2022-03-14 02:56:50|35062|34942|35060.2|34940.2|35063.5|34943.5|35060.2|34940.2|6
1647226620000|2022-03-14 02:57:00|35062.4|34942.4|35062|34942|35062.4|34942.4|35061.5|34941.5|4
1647226630000|2022-03-14 02:57:10|35061.5|34941.5|35061.4|34941.4|35061.9|34941.9|35061.1|34941.1|5
1647226640000|2022-03-14 02:57:20|35062.2|34942.2|35063.6|34943.6|35064|34944|35062.2|34942.2|13
1647226650000|2022-03-14 02:57:30|35063.7|34943.7|35064.2|34944.2|35064.6|34944.6|35063.4|34943.4|10
1647226660000|2022-03-14 02:57:40|35063.4|34943.4|35064.6|34944.6|35065.5|34945.5|35063.4|34943.4|6
1647226670000|2022-03-14 02:57:50|35064.5|34944.5|35066.9|34946.9|35066.9|34946.9|35064.3|34944.3|6
1647226680000|2022-03-14 02:58:00|35063.6|34943.6|35065|34945|35067.8|34947.8|35063.6|34943.6|12
1647226690000|2022-03-14 02:58:10|35064.3|34944.3|35065.1|34945.1|35065.9|34945.9|35064.3|34944.3|13
1647226700000|2022-03-14 02:58:20|35065|34945|35065.1|34945.1|35065.8|34945.8|35064.9|34944.9|11
1647226710000|2022-03-14 02:58:30|35065.3|34945.3|35065|34945|35066.1|34946.1|35064.7|34944.7|10
1647226720000|2022-03-14 02:58:40|35066.2|34946.2|35066.2|34946.2|35067.5|34947.5|35065.5|34945.5|10
1647226730000|2022-03-14 02:58:50|35069.4|34949.4|35070.5|34950.5|35070.5|34950.5|35069.4|34949.4|2
1647226740000|2022-03-14 02:59:00|35069.1|34949.1|35069.6|34949.6|35069.7|34949.7|35069.1|34949.1|4
1647226750000|2022-03-14 02:59:10|35070.2|34950.2|35070.2|34950.2|35070.6|34950.6|35070.2|34950.2|3
1647226760000|2022-03-14 02:59:20|35070.1|34950.1|35070.4|34950.4|35070.6|34950.6|35069.7|34949.7|9
1647226770000|2022-03-14 02:59:30|35069.6|34949.6|35069.4|34949.4|35070.1|34950.1|35069.4|34949.4|4
1647226780000|2022-03-14 02:59:40|35070.1|34950.1|35069.6|34949.6|35072.2|34952.2|35068.2|34948.2|13
1647226790000|2022-03-14 02:59:50|35070.8|34950.8|35070.6|34950.6|35070.8|34950.8|35069.4|34949.4|8
1647226800000|2022-03-14 03:00:00|35070.3|34950.3|35071.3|34951.3|35072.1|34952.1|35070.2|34950.2|19
1647226810000|2022-03-14 03:00:10|35071.8|34951.8|35071.5|34951.5|35071.8|34951.8|35071.5|34951.5|2
1647226820000|2022-03-14 03:00:20|35072.8|34952.8|35072.8|34952.8|35073.7|34953.7|35072.1|34952.1|8
1647226830000|2022-03-14 03:00:30|35071.4|34951.4|35070.5|34950.5|35071.4|34951.4|35070.5|34950.5|2
1647226840000|2022-03-14 03:00:40|35071.7|34951.7|35070.5|34950.5|35071.8|34951.8|35070.5|34950.5|5
1647226850000|2022-03-14 03:00:50|35070.4|34950.4|35070.4|34950.4|35070.4|34950.4|35069.9|34949.9|4
1647226860000|2022-03-14 03:01:00|35070.3|34950.3|35072.4|34952.4|35072.4|34952.4|35070.3|34950.3|10
1647226870000|2022-03-14 03:01:10|35073.4|34953.4|35074|34954|35075.5|34955.5|35073.4|34953.4|6
1647226880000|2022-03-14 03:01:20|35073|34953|35074.7|34954.7|35075.1|34955.1|35072.4|34952.4|10
1647226890000|2022-03-14 03:01:30|35074.1|34954.1|35080.3|34960.3|35080.3|34960.3|35074.1|34954.1|9
1647226900000|2022-03-14 03:01:40|35079.7|34959.7|35079.7|34959.7|35079.7|34959.7|35079.7|34959.7|1
1647226920000|2022-03-14 03:02:00|35078.1|34958.1|35076.5|34956.5|35078.2|34958.2|35076.5|34956.5|14
1647226940000|2022-03-14 03:02:20|35076.4|34956.4|35073.9|34953.9|35076.4|34956.4|35073.9|34953.9|3
1647226950000|2022-03-14 03:02:30|35073.6|34953.6|35071.6|34951.6|35073.6|34953.6|35071.2|34951.2|10
1647226960000|2022-03-14 03:02:40|35072.6|34952.6|35072.6|34952.6|35073|34953|35071.6|34951.6|11
1647226970000|2022-03-14 03:02:50|35072.2|34952.2|35072.2|34952.2|35072.4|34952.4|35071.5|34951.5|9
1647226980000|2022-03-14 03:03:00|35072.6|34952.6|35073.4|34953.4|35073.8|34953.8|35072.4|34952.4|15
1647226990000|2022-03-14 03:03:10|35071.9|34951.9|35072.6|34952.6|35073.4|34953.4|35071.9|34951.9|5
1647227010000|2022-03-14 03:03:30|35071.1|34951.1|35070.5|34950.5|35071.1|34951.1|35070.5|34950.5|3
1647227020000|2022-03-14 03:03:40|35070.2|34950.2|35070.5|34950.5|35070.5|34950.5|35070.2|34950.2|2
1647227030000|2022-03-14 03:03:50|35070.7|34950.7|35071.6|34951.6|35071.6|34951.6|35070.3|34950.3|8
1647227040000|2022-03-14 03:04:00|35069.8|34949.8|35069.8|34949.8|35069.8|34949.8|35069.8|34949.8|1
1647227050000|2022-03-14 03:04:10|35070.3|34950.3|35070.3|34950.3|35070.3|34950.3|35070.3|34950.3|1
1647227060000|2022-03-14 03:04:20|35070.6|34950.6|35070.7|34950.7|35070.7|34950.7|35070.6|34950.6|2
1647227070000|2022-03-14 03:04:30|35070.4|34950.4|35070.3|34950.3|35070.6|34950.6|35070.2|34950.2|4
1647227080000|2022-03-14 03:04:40|35069.9|34949.9|35069.6|34949.6|35069.9|34949.9|35069.5|34949.5|4
1647227100000|2022-03-14 03:05:00|35069.1|34949.1|35066.7|34946.7|35070|34950|35066.7|34946.7|6
1647227110000|2022-03-14 03:05:10|35066.5|34946.5|35065.7|34945.7|35066.5|34946.5|35065.7|34945.7|2
1647227120000|2022-03-14 03:05:20|35065.5|34945.5|35069.2|34949.2|35069.7|34949.7|35065.4|34945.4|5
1647227130000|2022-03-14 03:05:30|35067.4|34947.4|35067.5|34947.5|35069|34949|35067|34947|10
1647227140000|2022-03-14 03:05:40|35067.7|34947.7|35068.2|34948.2|35068.2|34948.2|35067.7|34947.7|3
1647227150000|2022-03-14 03:05:50|35065.1|34945.1|35064.8|34944.8|35068|34948|35064.8|34944.8|5
1647227160000|2022-03-14 03:06:00|35067.2|34947.2|35065.9|34945.9|35067.2|34947.2|35065.9|34945.9|3
1647227170000|2022-03-14 03:06:10|35065.7|34945.7|35064.7|34944.7|35065.7|34945.7|35064.3|34944.3|9
1647227180000|2022-03-14 03:06:20|35064.5|34944.5|35065.6|34945.6|35066.7|34946.7|35064.5|34944.5|13
1647227190000|2022-03-14 03:06:30|35065.9|34945.9|35067.5|34947.5|35067.5|34947.5|35065.8|34945.8|13
1647227200000|2022-03-14 03:06:40|35067.1|34947.1|35066.4|34946.4|35067.3|34947.3|35065.4|34945.4|15
1647227210000|2022-03-14 03:06:50|35067.3|34947.3|35065.4|34945.4|35067.3|34947.3|35065.4|34945.4|2
1647227220000|2022-03-14 03:07:00|35069|34949|35069.4|34949.4|35069.4|34949.4|35068.6|34948.6|4
1647227230000|2022-03-14 03:07:10|35069.2|34949.2|35067.6|34947.6|35069.4|34949.4|35067.6|34947.6|7
1647227240000|2022-03-14 03:07:20|35067.7|34947.7|35067.5|34947.5|35068.1|34948.1|35067.5|34947.5|5
1647227250000|2022-03-14 03:07:30|35067.8|34947.8|35065.4|34945.4|35067.8|34947.8|35065.4|34945.4|10
1647227260000|2022-03-14 03:07:40|35067.6|34947.6|35067|34947|35067.7|34947.7|35066.9|34946.9|4
1647227270000|2022-03-14 03:07:50|35066.3|34946.3|35064.5|34944.5|35066.3|34946.3|35064.5|34944.5|5
1647227280000|2022-03-14 03:08:00|35065.7|34945.7|35064.3|34944.3|35066|34946|35064.3|34944.3|8
1647227290000|2022-03-14 03:08:10|35063.2|34943.2|35061.6|34941.6|35063.3|34943.3|35061.6|34941.6|8
1647227300000|2022-03-14 03:08:20|35062.1|34942.1|35063.8|34943.8|35064|34944|35062.1|34942.1|14
1647227330000|2022-03-14 03:08:50|35064.6|34944.6|35064.4|34944.4|35064.6|34944.6|35064.3|34944.3|4
1647227340000|2022-03-14 03:09:00|35064|34944|35063.2|34943.2|35064|34944|35063.2|34943.2|3
1647227360000|2022-03-14 03:09:20|35062.5|34942.5|35062.3|34942.3|35062.5|34942.5|35061.6|34941.6|9
1647227370000|2022-03-14 03:09:30|35063|34943|35063.9|34943.9|35064.7|34944.7|35062.8|34942.8|5
1647227380000|2022-03-14 03:09:40|35065|34945|35064.5|34944.5|35065|34945|35064.5|34944.5|2
1647227390000|2022-03-14 03:09:50|35064.6|34944.6|35065.7|34945.7|35065.7|34945.7|35064.6|34944.6|2
1647227400000|2022-03-14 03:10:00|35065.4|34945.4|35063.8|34943.8|35065.5|34945.5|35063.8|34943.8|5
1647227410000|2022-03-14 03:10:10|35063.4|34943.4|35062.2|34942.2|35063.5|34943.5|35062.2|34942.2|9
1647227420000|2022-03-14 03:10:20|35062.8|34942.8|35062.7|34942.7|35062.8|34942.8|35062.7|34942.7|2
1647227430000|2022-03-14 03:10:30|35063|34943|35063|34943|35063|34943|35063|34943|1
1647227440000|2022-03-14 03:10:40|35062.8|34942.8|35065.4|34945.4|35065.4|34945.4|35062.8|34942.8|2
1647227450000|2022-03-14 03:10:50|35062.9|34942.9|35062.3|34942.3|35062.9|34942.9|35062.1|34942.1|4
1647227460000|2022-03-14 03:11:00|35066.6|34946.6|35064.6|34944.6|35066.6|34946.6|35064|34944|7
1647227470000|2022-03-14 03:11:10|35063.8|34943.8|35064.8|34944.8|35066.5|34946.5|35063.4|34943.4|7
1647227480000|2022-03-14 03:11:20|35064.1|34944.1|35064.6|34944.6|35064.7|34944.7|35064|34944|7
1647227490000|2022-03-14 03:11:30|35065.8|34945.8|35065.7|34945.7|35066.7|34946.7|35065.5|34945.5|5
1647227500000|2022-03-14 03:11:40|35067.8|34947.8|35065.2|34945.2|35069|34949|35065.2|34945.2|14
1647227510000|2022-03-14 03:11:50|35065.8|34945.8|35065.3|34945.3|35066.7|34946.7|35065.1|34945.1|9
1647227520000|2022-03-14 03:12:00|35065.2|34945.2|35066.1|34946.1|35066.1|34946.1|35065.2|34945.2|2
1647227530000|2022-03-14 03:12:10|35066.3|34946.3|35066.8|34946.8|35066.8|34946.8|35066.3|34946.3|4
1647227540000|2022-03-14 03:12:20|35067.4|34947.4|35068.3|34948.3|35068.3|34948.3|35066.8|34946.8|3
1647227550000|2022-03-14 03:12:30|35067|34947|35068.2|34948.2|35068.2|34948.2|35067|34947|2
1647227560000|2022-03-14 03:12:40|35065.7|34945.7|35065.4|34945.4|35065.7|34945.7|35065.3|34945.3|4
1647227570000|2022-03-14 03:12:50|35065.2|34945.2|35063.6|34943.6|35065.2|34945.2|35063.1|34943.1|14
1647227590000|2022-03-14 03:13:10|35064.5|34944.5|35062.7|34942.7|35064.5|34944.5|35062.1|34942.1|15
1647227600000|2022-03-14 03:13:20|35063.3|34943.3|35063.4|34943.4|35063.4|34943.4|35061.8|34941.8|10
1647227610000|2022-03-14 03:13:30|35065.7|34945.7|35065.7|34945.7|35066.6|34946.6|35065.7|34945.7|8
1647227620000|2022-03-14 03:13:40|35065.2|34945.2|35064.8|34944.8|35066.1|34946.1|35064.8|34944.8|4
1647227630000|2022-03-14 03:13:50|35064.9|34944.9|35065.5|34945.5|35066.7|34946.7|35064.1|34944.1|15
1647227640000|2022-03-14 03:14:00|35066.5|34946.5|35066.5|34946.5|35066.5|34946.5|35066.5|34946.5|1
1647227650000|2022-03-14 03:14:10|35067.1|34947.1|35065.3|34945.3|35067.2|34947.2|35065.3|34945.3|5
1647227660000|2022-03-14 03:14:20|35067.7|34947.7|35072.3|34952.3|35072.3|34952.3|35066.8|34946.8|9
1647227670000|2022-03-14 03:14:30|35068.4|34948.4|35067.5|34947.5|35068.4|34948.4|35067.5|34947.5|3
1647227680000|2022-03-14 03:14:40|35068.7|34948.7|35069.6|34949.6|35070|34950|35068.1|34948.1|9
1647227690000|2022-03-14 03:14:50|35069.4|34949.4|35069.2|34949.2|35070.7|34950.7|35069.2|34949.2|9
1647227700000|2022-03-14 03:15:00|35069.5|34949.5|35069.8|34949.8|35069.8|34949.8|35069.3|34949.3|3
1647227710000|2022-03-14 03:15:10|35070.1|34950.1|35069.3|34949.3|35070.1|34950.1|35069.3|34949.3|3
1647227720000|2022-03-14 03:15:20|35069.9|34949.9|35069.5|34949.5|35069.9|34949.9|35069.5|34949.5|2
1647227730000|2022-03-14 03:15:30|35069.1|34949.1|35069.6|34949.6|35069.6|34949.6|35068.2|34948.2|4
1647227740000|2022-03-14 03:15:40|35068.4|34948.4|35068|34948|35068.8|34948.8|35068|34948|3
1647227750000|2022-03-14 03:15:50|35068.5|34948.5|35067.5|34947.5|35068.5|34948.5|35067.5|34947.5|2
1647227760000|2022-03-14 03:16:00|35069.6|34949.6|35069.9|34949.9|35070.9|34950.9|35068.5|34948.5|6
1647227770000|2022-03-14 03:16:10|35069|34949|35071.4|34951.4|35071.4|34951.4|35068.8|34948.8|7
1647227780000|2022-03-14 03:16:20|35071.9|34951.9|35069.6|34949.6|35071.9|34951.9|35069.2|34949.2|8
1647227790000|2022-03-14 03:16:30|35069.7|34949.7|35070.8|34950.8|35071.9|34951.9|35069.7|34949.7|8
1647227820000|2022-03-14 03:17:00|35070.9|34950.9|35070.9|34950.9|35070.9|34950.9|35070.9|34950.9|1
1647227830000|2022-03-14 03:17:10|35072.5|34952.5|35072.3|34952.3|35072.5|34952.5|35072.3|34952.3|2
1647227840000|2022-03-14 03:17:20|35071.2|34951.2|35071.3|34951.3|35071.6|34951.6|35070.4|34950.4|9
1647227850000|2022-03-14 03:17:30|35070.7|34950.7|35071.3|34951.3|35071.3|34951.3|35070.7|34950.7|2
1647227860000|2022-03-14 03:17:40|35072.4|34952.4|35075|34955|35076.2|34956.2|35072.4|34952.4|10
1647227870000|2022-03-14 03:17:50|35075.4|34955.4|35074.5|34954.5|35075.5|34955.5|35074.5|34954.5|4
1647227880000|2022-03-14 03:18:00|35074.2|34954.2|35076.3|34956.3|35076.3|34956.3|35073.8|34953.8|6
1647227890000|2022-03-14 03:18:10|35075.8|34955.8|35074.9|34954.9|35075.8|34955.8|35074.9|34954.9|4
1647227900000|2022-03-14 03:18:20|35075.6|34955.6|35075|34955|35075.7|34955.7|35074.9|34954.9|5
1647227910000|2022-03-14 03:18:30|35074.8|34954.8|35074.4|34954.4|35074.9|34954.9|35074.4|34954.4|4
1647227920000|2022-03-14 03:18:40|35072.7|34952.7|35072.9|34952.9|35073.9|34953.9|35072.5|34952.5|5
1647227940000|2022-03-14 03:19:00|35073.1|34953.1|35073.1|34953.1|35073.1|34953.1|35073.1|34953.1|1
1647227970000|2022-03-14 03:19:30|35071.9|34951.9|35076.4|34956.4|35076.8|34956.8|35071.9|34951.9|13
1647227980000|2022-03-14 03:19:40|35078|34958|35075|34955|35078|34958|35075|34955|8
1647227990000|2022-03-14 03:19:50|35076.8|34956.8|35077.9|34957.9|35077.9|34957.9|35076|34956|8
1647228000000|2022-03-14 03:20:00|35076.2|34956.2|35076.3|34956.3|35076.4|34956.4|35075.7|34955.7|9
1647228010000|2022-03-14 03:20:10|35075.9|34955.9|35075.8|34955.8|35076.8|34956.8|35075.8|34955.8|13
1647228020000|2022-03-14 03:20:20|35075.7|34955.7|35070.9|34950.9|35076.8|34956.8|35069.9|34949.9|19
1647228030000|2022-03-14 03:20:30|35070.7|34950.7|35073.4|34953.4|35073.4|34953.4|35069.6|34949.6|8
1647228040000|2022-03-14 03:20:40|35071|34951|35073.5|34953.5|35073.5|34953.5|35071|34951|3
1647228050000|2022-03-14 03:20:50|35073.2|34953.2|35072.3|34952.3|35073.2|34953.2|35072.3|34952.3|4
1647228080000|2022-03-14 03:21:20|35072.5|34952.5|35071.9|34951.9|35072.5|34952.5|35071.9|34951.9|3
1647228090000|2022-03-14 03:21:30|35073.2|34953.2|35071.3|34951.3|35073.2|34953.2|35071.3|34951.3|10
1647228100000|2022-03-14 03:21:40|35072.7|34952.7|35072.1|34952.1|35072.7|34952.7|35072.1|34952.1|3
1647228110000|2022-03-14 03:21:50|35071.9|34951.9|35071.8|34951.8|35072.7|34952.7|35071.8|34951.8|12
1647228120000|2022-03-14 03:22:00|35072.7|34952.7|35072.6|34952.6|35072.7|34952.7|35072.3|34952.3|4
1647228130000|2022-03-14 03:22:10|35072.7|34952.7|35074.7|34954.7|35074.7|34954.7|35072.4|34952.4|3
1647228140000|2022-03-14 03:22:20|35073.4|34953.4|35072.3|34952.3|35073.4|34953.4|35071.8|34951.8|7
1647228150000|2022-03-14 03:22:30|35070.4|34950.4|35072.7|34952.7|35072.7|34952.7|35070.4|34950.4|5
1647228160000|2022-03-14 03:22:40|35072|34952|35072.3|34952.3|35072.3|34952.3|35072|34952|2
1647228200000|2022-03-14 03:23:20|35072.7|34952.7|35071|34951|35072.8|34952.8|35071|34951|5
1647228210000|2022-03-14 03:23:30|35072.3|34952.3|35071.9|34951.9|35072.7|34952.7|35071.8|34951.8|12
1647228220000|2022-03-14 03:23:40|35072.1|34952.1|35072.6|34952.6|35072.6|34952.6|35071.9|34951.9|6
1647228230000|2022-03-14 03:23:50|35071.9|34951.9|35073.8|34953.8|35075|34955|35071.9|34951.9|10
1647228250000|2022-03-14 03:24:10|35071.8|34951.8|35072.2|34952.2|35072.3|34952.3|35071.8|34951.8|3
1647228260000|2022-03-14 03:24:20|35069.9|34949.9|35072.1|34952.1|35072.9|34952.9|35069.9|34949.9|4
1647228270000|2022-03-14 03:24:30|35071.2|34951.2|35070.3|34950.3|35071.6|34951.6|35069.2|34949.2|11
1647228280000|2022-03-14 03:24:40|35069.9|34949.9|35069.5|34949.5|35070.4|34950.4|35069.4|34949.4|5
1647228290000|2022-03-14 03:24:50|35070.9|34950.9|35068.8|34948.8|35070.9|34950.9|35067.7|34947.7|9
1647228300000|2022-03-14 03:25:00|35068.3|34948.3|35069.3|34949.3|35069.8|34949.8|35068.3|34948.3|9
1647228310000|2022-03-14 03:25:10|35068.7|34948.7|35068.3|34948.3|35070|34950|35067.6|34947.6|14
1647228320000|2022-03-14 03:25:20|35068.6|34948.6|35069|34949|35069|34949|35068.3|34948.3|5
1647228330000|2022-03-14 03:25:30|35069.1|34949.1|35069.8|34949.8|35069.8|34949.8|35068.9|34948.9|4
1647228340000|2022-03-14 03:25:40|35071.5|34951.5|35071.5|34951.5|35071.5|34951.5|35071.5|34951.5|1
1647228350000|2022-03-14 03:25:50|35071|34951|35071.6|34951.6|35072|34952|35071|34951|4
1647228360000|2022-03-14 03:26:00|35072.6|34952.6|35072.6|34952.6|35073.6|34953.6|35072.6|34952.6|3
1647228370000|2022-03-14 03:26:10|35069.6|34949.6|35070.6|34950.6|35070.6|34950.6|35069.6|34949.6|2
1647228380000|2022-03-14 03:26:20|35071|34951|35069.8|34949.8|35071|34951|35069.8|34949.8|4
1647228390000|2022-03-14 03:26:30|35069.9|34949.9|35070|34950|35070|34950|35069.9|34949.9|2
1647228400000|2022-03-14 03:26:40|35069.9|34949.9|35070.4|34950.4|35072|34952|35069.9|34949.9|6
1647228420000|2022-03-14 03:27:00|35071.5|34951.5|35070.8|34950.8|35072.5|34952.5|35070.4|34950.4|7
1647228430000|2022-03-14 03:27:10|35072.8|34952.8|35071.9|34951.9|35072.8|34952.8|35071.8|34951.8|4
1647228470000|2022-03-14 03:27:50|35071.4|34951.4|35071.6|34951.6|35071.6|34951.6|35071.4|34951.4|2
1647228480000|2022-03-14 03:28:00|35069.9|34949.9|35070.7|34950.7|35070.7|34950.7|35069.9|34949.9|2
1647228490000|2022-03-14 03:28:10|35069.8|34949.8|35069.9|34949.9|35070.6|34950.6|35069.8|34949.8|10
1647228500000|2022-03-14 03:28:20|35070.8|34950.8|35070.8|34950.8|35071.3|34951.3|35069.9|34949.9|12
1647228510000|2022-03-14 03:28:30|35071.8|34951.8|35071.8|34951.8|35071.8|34951.8|35071.8|34951.8|1
1647228520000|2022-03-14 03:28:40|35071.6|34951.6|35071.9|34951.9|35071.9|34951.9|35071.6|34951.6|2
1647228540000|2022-03-14 03:29:00|35071.7|34951.7|35073|34953|35073|34953|35071.4|34951.4|7
1647228550000|2022-03-14 03:29:10|35072.8|34952.8|35072.8|34952.8|35073.7|34953.7|35072.8|34952.8|8
1647228560000|2022-03-14 03:29:20|35072.4|34952.4|35072.4|34952.4|35072.4|34952.4|35072.4|34952.4|1
1647228570000|2022-03-14 03:29:30|35072|34952|35072.2|34952.2|35073.2|34953.2|35072|34952|6
1647228580000|2022-03-14 03:29:40|35073.2|34953.2|35074.6|34954.6|35074.6|34954.6|35073.2|34953.2|3
1647228590000|2022-03-14 03:29:50|35070.3|34950.3|35071.7|34951.7|35071.7|34951.7|35070.3|34950.3|2
1647228600000|2022-03-14 03:30:00|35073.6|34953.6|35072.9|34952.9|35073.7|34953.7|35072.9|34952.9|6
1647228610000|2022-03-14 03:30:10|35073|34953|35072.4|34952.4|35073|34953|35072.4|34952.4|3
1647228620000|2022-03-14 03:30:20|35074.6|34954.6|35073.3|34953.3|35074.6|34954.6|35073.3|34953.3|3
1647228660000|2022-03-14 03:31:00|35071.2|34951.2|35070.8|34950.8|35071.2|34951.2|35070.8|34950.8|2
1647228680000|2022-03-14 03:31:20|35070.6|34950.6|35071.3|34951.3|35071.3|34951.3|35070.6|34950.6|2
1647228730000|2022-03-14 03:32:10|35071.2|34951.2|35069|34949|35071.4|34951.4|35069|34949|7
1647228750000|2022-03-14 03:32:30|35068.9|34948.9|35069.6|34949.6|35069.6|34949.6|35068.9|34948.9|2
1647228760000|2022-03-14 03:32:40|35069.3|34949.3|35069.4|34949.4|35069.4|34949.4|35069.3|34949.3|2
1647228770000|2022-03-14 03:32:50|35069.5|34949.5|35073.5|34953.5|35073.6|34953.6|35069.5|34949.5|7
1647228780000|2022-03-14 03:33:00|35073.4|34953.4|35073.7|34953.7|35073.7|34953.7|35073.4|34953.4|2
1647228790000|2022-03-14 03:33:10|35074|34954|35074.6|34954.6|35074.6|34954.6|35074|34954|2
1647228800000|2022-03-14 03:33:20|35076|34956|35074.2|34954.2|35076|34956|35074.2|34954.2|2
1647228810000|2022-03-14 03:33:30|35073.1|34953.1|35073.7|34953.7|35073.7|34953.7|35073.1|34953.1|3
1647228820000|2022-03-14 03:33:40|35073.5|34953.5|35073.9|34953.9|35074.3|34954.3|35073.5|34953.5|3
1647228830000|2022-03-14 03:33:50|35074.3|34954.3|35073.4|34953.4|35074.3|34954.3|35073.4|34953.4|15
1647228840000|2022-03-14 03:34:00|35073.7|34953.7|35073.7|34953.7|35073.7|34953.7|35073.7|34953.7|1
1647228850000|2022-03-14 03:34:10|35076|34956|35076|34956|35076|34956|35076|34956|1
1647228860000|2022-03-14 03:34:20|35073.8|34953.8|35072.9|34952.9|35073.8|34953.8|35071.7|34951.7|10
1647228890000|2022-03-14 03:34:50|35073|34953|35080.5|34960.5|35081.1|34961.1|35072.4|34952.4|16
1647228900000|2022-03-14 03:35:00|35080.1|34960.1|35078.8|34958.8|35084.7|34964.7|35077.4|34957.4|17
1647228910000|2022-03-14 03:35:10|35078.4|34958.4|35081.7|34961.7|35083.6|34963.6|35077.9|34957.9|12
1647228920000|2022-03-14 03:35:20|35080.9|34960.9|35076.1|34956.1|35080.9|34960.9|35076.1|34956.1|25
1647228930000|2022-03-14 03:35:30|35076.3|34956.3|35075.8|34955.8|35076.3|34956.3|35075.8|34955.8|4
1647228940000|2022-03-14 03:35:40|35075.6|34955.6|35076.1|34956.1|35076.2|34956.2|35075.3|34955.3|24
1647228950000|2022-03-14 03:35:50|35075.6|34955.6|35073.4|34953.4|35078.2|34958.2|35073.3|34953.3|29
1647228960000|2022-03-14 03:36:00|35073.7|34953.7|35073.7|34953.7|35074.9|34954.9|35073.7|34953.7|5
1647228970000|2022-03-14 03:36:10|35073.8|34953.8|35073.4|34953.4|35074.3|34954.3|35073|34953|16
1647228980000|2022-03-14 03:36:20|35073.8|34953.8|35073.2|34953.2|35075.7|34955.7|35071.6|34951.6|8
1647228990000|2022-03-14 03:36:30|35073|34953|35071.4|34951.4|35073|34953|35071.1|34951.1|15
1647229000000|2022-03-14 03:36:40|35072|34952|35070|34950|35072|34952|35069.3|34949.3|14
1647229010000|2022-03-14 03:36:50|35069.7|34949.7|35072.2|34952.2|35072.6|34952.6|35069.7|34949.7|13
1647229020000|2022-03-14 03:37:00|35073|34953|35068.5|34948.5|35073|34953|35067|34947|16
1647229030000|2022-03-14 03:37:10|35068.7|34948.7|35067.4|34947.4|35068.7|34948.7|35067.4|34947.4|10
1647229040000|2022-03-14 03:37:20|35065.7|34945.7|35066|34946|35067.8|34947.8|35065.7|34945.7|15
1647229050000|2022-03-14 03:37:30|35066.8|34946.8|35066.2|34946.2|35067.3|34947.3|35066|34946|11
1647229060000|2022-03-14 03:37:40|35066.6|34946.6|35066.5|34946.5|35068.1|34948.1|35066.2|34946.2|18
1647229070000|2022-03-14 03:37:50|35067.3|34947.3|35068.5|34948.5|35068.5|34948.5|35067.3|34947.3|2
1647229080000|2022-03-14 03:38:00|35067.5|34947.5|35065.9|34945.9|35068.5|34948.5|35065.8|34945.8|8
1647229090000|2022-03-14 03:38:10|35065.8|34945.8|35065.8|34945.8|35067.8|34947.8|35065.8|34945.8|17
1647229100000|2022-03-14 03:38:20|35066.3|34946.3|35067|34947|35068.5|34948.5|35066.1|34946.1|12
1647229110000|2022-03-14 03:38:30|35068.4|34948.4|35068.1|34948.1|35068.4|34948.4|35068|34948|3
1647229120000|2022-03-14 03:38:40|35070|34950|35068.3|34948.3|35070|34950|35066.4|34946.4|6
1647229130000|2022-03-14 03:38:50|35070.1|34950.1|35069.8|34949.8|35070.1|34950.1|35066.5|34946.5|7
1647229140000|2022-03-14 03:39:00|35065.1|34945.1|35065.1|34945.1|35065.1|34945.1|35065.1|34945.1|1
1647229150000|2022-03-14 03:39:10|35068.4|34948.4|35070.4|34950.4|35070.4|34950.4|35068.1|34948.1|11
1647229160000|2022-03-14 03:39:20|35069.7|34949.7|35070.2|34950.2|35070.2|34950.2|35069.7|34949.7|3
1647229170000|2022-03-14 03:39:30|35071.3|34951.3|35071|34951|35071.3|34951.3|35071|34951|2
1647229180000|2022-03-14 03:39:40|35071.7|34951.7|35076|34956|35076.5|34956.5|35068.6|34948.6|8
1647229190000|2022-03-14 03:39:50|35076.4|34956.4|35075|34955|35078.5|34958.5|35072.8|34952.8|16
1647229200000|2022-03-14 03:40:00|35074.9|34954.9|35075.5|34955.5|35076.1|34956.1|35074.5|34954.5|13
1647229210000|2022-03-14 03:40:10|35076.1|34956.1|35077.5|34957.5|35077.5|34957.5|35076.1|34956.1|15
1647229220000|2022-03-14 03:40:20|35077|34957|35077.7|34957.7|35079.5|34959.5|35076.6|34956.6|15
1647229230000|2022-03-14 03:40:30|35076.9|34956.9|35077.4|34957.4|35078.5|34958.5|35076.8|34956.8|8
1647229240000|2022-03-14 03:40:40|35077.6|34957.6|35079|34959|35079.1|34959.1|35076.3|34956.3|15
1647229250000|2022-03-14 03:40:50|35075.2|34955.2|35077|34957|35077.8|34957.8|35075.2|34955.2|6
1647229260000|2022-03-14 03:41:00|35075.9|34955.9|35079.9|34959.9|35079.9|34959.9|35075.9|34955.9|13
1647229280000|2022-03-14 03:41:20|35080.2|34960.2|35078.7|34958.7|35082.5|34962.5|35078.7|34958.7|8
1647229290000|2022-03-14 03:41:30|35083.8|34963.8|35082.5|34962.5|35083.8|34963.8|35081.2|34961.2|7
1647229300000|2022-03-14 03:41:40|35079.3|34959.3|35079.3|34959.3|35079.3|34959.3|35079.3|34959.3|1
1647229310000|2022-03-14 03:41:50|35079.6|34959.6|35080.2|34960.2|35080.5|34960.5|35079.5|34959.5|5
1647229330000|2022-03-14 03:42:10|35080.8|34960.8|35078.1|34958.1|35080.8|34960.8|35078.1|34958.1|12
1647229340000|2022-03-14 03:42:20|35077.8|34957.8|35077.7|34957.7|35078.1|34958.1|35077.4|34957.4|6
1647229350000|2022-03-14 03:42:30|35081.4|34961.4|35079.5|34959.5|35082.8|34962.8|35079.5|34959.5|7
1647229360000|2022-03-14 03:42:40|35080.6|34960.6|35078.9|34958.9|35080.6|34960.6|35078.9|34958.9|2
1647229370000|2022-03-14 03:42:50|35077.9|34957.9|35076.7|34956.7|35077.9|34957.9|35076.6|34956.6|14
1647229380000|2022-03-14 03:43:00|35076.2|34956.2|35076.9|34956.9|35077.2|34957.2|35075.8|34955.8|15
1647229390000|2022-03-14 03:43:10|35077.3|34957.3|35077.8|34957.8|35080.5|34960.5|35076|34956|21
1647229400000|2022-03-14 03:43:20|35078.5|34958.5|35077|34957|35078.5|34958.5|35077|34957|6
1647229410000|2022-03-14 03:43:30|35078.8|34958.8|35075.5|34955.5|35079.3|34959.3|35075.5|34955.5|9
1647229420000|2022-03-14 03:43:40|35077|34957|35077.3|34957.3|35077.6|34957.6|35076.8|34956.8|11
1647229430000|2022-03-14 03:43:50|35077.7|34957.7|35076.9|34956.9|35077.7|34957.7|35076.9|34956.9|3
1647229450000|2022-03-14 03:44:10|35078|34958|35083|34963|35085.5|34965.5|35077.5|34957.5|7
1647229460000|2022-03-14 03:44:20|35081.5|34961.5|35081|34961|35081.6|34961.6|35081|34961|5
1647229470000|2022-03-14 03:44:30|35079.9|34959.9|35081|34961|35081|34961|35079.9|34959.9|3
1647229480000|2022-03-14 03:44:40|35080.7|34960.7|35080.7|34960.7|35080.7|34960.7|35080.7|34960.7|1
1647229490000|2022-03-14 03:44:50|35082.6|34962.6|35082.3|34962.3|35082.6|34962.6|35082.3|34962.3|2
1647229500000|2022-03-14 03:45:00|35081.6|34961.6|35081.1|34961.1|35083.8|34963.8|35081.1|34961.1|8
1647229510000|2022-03-14 03:45:10|35083|34963|35082.7|34962.7|35085.7|34965.7|35081.9|34961.9|8
1647229520000|2022-03-14 03:45:20|35084.7|34964.7|35085.3|34965.3|35085.3|34965.3|35082.4|34962.4|3
1647229530000|2022-03-14 03:45:30|35083.9|34963.9|35084.5|34964.5|35085.5|34965.5|35083.8|34963.8|9
1647229540000|2022-03-14 03:45:40|35084|34964|35083.9|34963.9|35084|34964|35083.9|34963.9|2
1647229560000|2022-03-14 03:46:00|35084.5|34964.5|35083.5|34963.5|35084.5|34964.5|35082.7|34962.7|3
1647229590000|2022-03-14 03:46:30|35081.8|34961.8|35087.9|34967.9|35088.3|34968.3|35081.8|34961.8|20
1647229600000|2022-03-14 03:46:40|35087.5|34967.5|35086.5|34966.5|35087.5|34967.5|35084.4|34964.4|6
1647229610000|2022-03-14 03:46:50|35085.9|34965.9|35085.3|34965.3|35085.9|34965.9|35084.8|34964.8|3
1647229620000|2022-03-14 03:47:00|35084.2|34964.2|35086.5|34966.5|35087|34967|35083|34963|12
1647229630000|2022-03-14 03:47:10|35086.3|34966.3|35083.2|34963.2|35086.3|34966.3|35082.5|34962.5|3
1647229640000|2022-03-14 03:47:20|35086.7|34966.7|35085.2|34965.2|35086.9|34966.9|35085.2|34965.2|8
1647229650000|2022-03-14 03:47:30|35084.9|34964.9|35086.1|34966.1|35086.1|34966.1|35084.9|34964.9|6
1647229660000|2022-03-14 03:47:40|35085.7|34965.7|35085.2|34965.2|35086.2|34966.2|35085.2|34965.2|5
1647229680000|2022-03-14 03:48:00|35082.7|34962.7|35082.1|34962.1|35082.7|34962.7|35082.1|34962.1|2
1647229690000|2022-03-14 03:48:10|35082.6|34962.6|35084.9|34964.9|35085.2|34965.2|35082.6|34962.6|4
1647229700000|2022-03-14 03:48:20|35085|34965|35084.9|34964.9|35085|34965|35084.9|34964.9|2
1647229710000|2022-03-14 03:48:30|35085.3|34965.3|35084.8|34964.8|35085.4|34965.4|35084.6|34964.6|9
1647229720000|2022-03-14 03:48:40|35085.3|34965.3|35085.3|34965.3|35086.2|34966.2|35084.9|34964.9|16
1647229730000|2022-03-14 03:48:50|35085.8|34965.8|35085.8|34965.8|35085.8|34965.8|35085.8|34965.8|1
1647229740000|2022-03-14 03:49:00|35086.5|34966.5|35086.2|34966.2|35088.1|34968.1|35084.2|34964.2|19
1647229750000|2022-03-14 03:49:10|35086.3|34966.3|35085.8|34965.8|35086.3|34966.3|35085.8|34965.8|5
1647229760000|2022-03-14 03:49:20|35083.4|34963.4|35083.3|34963.3|35083.8|34963.8|35083.1|34963.1|9
1647229770000|2022-03-14 03:49:30|35085.7|34965.7|35085.6|34965.6|35085.7|34965.7|35085|34965|3
1647229780000|2022-03-14 03:49:40|35084.3|34964.3|35084.3|34964.3|35084.3|34964.3|35084.3|34964.3|1
1647229800000|2022-03-14 03:50:00|35085.1|34965.1|35085.1|34965.1|35085.1|34965.1|35085.1|34965.1|1
1647229820000|2022-03-14 03:50:20|35084.7|34964.7|35084.6|34964.6|35085.1|34965.1|35084.4|34964.4|7
1647229830000|2022-03-14 03:50:30|35084.2|34964.2|35084.8|34964.8|35085.8|34965.8|35084.2|34964.2|13
1647229840000|2022-03-14 03:50:40|35084.2|34964.2|35086.3|34966.3|35086.9|34966.9|35084.2|34964.2|8
1647229850000|2022-03-14 03:50:50|35085.7|34965.7|35085.2|34965.2|35085.7|34965.7|35085.2|34965.2|2
1647229880000|2022-03-14 03:51:20|35085.9|34965.9|35086.1|34966.1|35086.4|34966.4|35085.9|34965.9|3
1647229890000|2022-03-14 03:51:30|35086.9|34966.9|35084.2|34964.2|35086.9|34966.9|35084.2|34964.2|2
1647229900000|2022-03-14 03:51:40|35086.3|34966.3|35086.8|34966.8|35088.2|34968.2|35085|34965|5
1647229910000|2022-03-14 03:51:50|35083.7|34963.7|35083.7|34963.7|35083.7|34963.7|35083.7|34963.7|1
1647229940000|2022-03-14 03:52:20|35086.4|34966.4|35083.5|34963.5|35087.4|34967.4|35083.5|34963.5|4
1647229950000|2022-03-14 03:52:30|35084|34964|35085.3|34965.3|35086.7|34966.7|35084|34964|8
1647229960000|2022-03-14 03:52:40|35086.2|34966.2|35082.7|34962.7|35086.9|34966.9|35082.7|34962.7|4
1647229970000|2022-03-14 03:52:50|35083.2|34963.2|35083.7|34963.7|35083.7|34963.7|35083.2|34963.2|2
1647229980000|2022-03-14 03:53:00|35086.4|34966.4|35085|34965|35087.2|34967.2|35085|34965|6
1647229990000|2022-03-14 03:53:10|35084.9|34964.9|35083.5|34963.5|35085.8|34965.8|35083.5|34963.5|8
1647230010000|2022-03-14 03:53:30|35086.2|34966.2|35083.5|34963.5|35086.2|34966.2|35083.5|34963.5|3
1647230020000|2022-03-14 03:53:40|35082.6|34962.6|35090.6|34970.6|35091.9|34971.9|35082.6|34962.6|11
1647230030000|2022-03-14 03:53:50|35090.5|34970.5|35090.4|34970.4|35091.2|34971.2|35089.8|34969.8|14
1647230040000|2022-03-14 03:54:00|35090.1|34970.1|35090.3|34970.3|35091|34971|35089.7|34969.7|14
1647230050000|2022-03-14 03:54:10|35090.4|34970.4|35090|34970|35090.4|34970.4|35088.8|34968.8|6
1647230070000|2022-03-14 03:54:30|35086.2|34966.2|35086.2|34966.2|35086.2|34966.2|35086.2|34966.2|1
1647230100000|2022-03-14 03:55:00|35089.3|34969.3|35088|34968|35089.3|34969.3|35088|34968|4
1647230110000|2022-03-14 03:55:10|35089.3|34969.3|35090.8|34970.8|35090.8|34970.8|35089.3|34969.3|3
1647230130000|2022-03-14 03:55:30|35086.3|34966.3|35090.7|34970.7|35090.8|34970.8|35086.3|34966.3|11
1647230140000|2022-03-14 03:55:40|35090.6|34970.6|35086.5|34966.5|35090.6|34970.6|35086|34966|8
1647230150000|2022-03-14 03:55:50|35086.1|34966.1|35085.1|34965.1|35086.5|34966.5|35085.1|34965.1|5
1647230180000|2022-03-14 03:56:20|35082.5|34962.5|35082.5|34962.5|35082.5|34962.5|35082.5|34962.5|1
1647230190000|2022-03-14 03:56:30|35087.3|34967.3|35085.5|34965.5|35087.3|34967.3|35085.5|34965.5|7
1647230210000|2022-03-14 03:56:50|35085.6|34965.6|35084.6|34964.6|35085.8|34965.8|35084.6|34964.6|5
1647230220000|2022-03-14 03:57:00|35083.1|34963.1|35086.9|34966.9|35086.9|34966.9|35082.4|34962.4|3
1647230240000|2022-03-14 03:57:20|35083.2|34963.2|35083|34963|35083.2|34963.2|35083|34963|2
1647230260000|2022-03-14 03:57:40|35086.4|34966.4|35086|34966|35086.4|34966.4|35086|34966|2
1647230270000|2022-03-14 03:57:50|35089.2|34969.2|35089.2|34969.2|35089.2|34969.2|35089.2|34969.2|1
1647230280000|2022-03-14 03:58:00|35087.3|34967.3|35087.3|34967.3|35087.9|34967.9|35086.3|34966.3|10
1647230290000|2022-03-14 03:58:10|35086.6|34966.6|35086.6|34966.6|35086.6|34966.6|35086.6|34966.6|1
1647230300000|2022-03-14 03:58:20|35086.5|34966.5|35087.1|34967.1|35087.1|34967.1|35086.5|34966.5|2
1647230310000|2022-03-14 03:58:30|35087.5|34967.5|35087.5|34967.5|35087.5|34967.5|35087.5|34967.5|1
1647230330000|2022-03-14 03:58:50|35089.1|34969.1|35089.5|34969.5|35089.5|34969.5|35089.1|34969.1|2
1647230340000|2022-03-14 03:59:00|35087.1|34967.1|35089.1|34969.1|35089.9|34969.9|35087.1|34967.1|4
1647230350000|2022-03-14 03:59:10|35087.9|34967.9|35087.4|34967.4|35087.9|34967.9|35087|34967|6
1647230360000|2022-03-14 03:59:20|35087.7|34967.7|35087.7|34967.7|35087.7|34967.7|35087.7|34967.7|1
1647230380000|2022-03-14 03:59:40|35088.2|34968.2|35088.2|34968.2|35088.2|34968.2|35088.2|34968.2|1
1647230390000|2022-03-14 03:59:50|35089.3|34969.3|35090.4|34970.4|35092.5|34972.5|35089.3|34969.3|4
1647230400000|2022-03-14 04:00:00|35089.7|34969.7|35089.2|34969.2|35091|34971|35086.3|34966.3|9
1647230410000|2022-03-14 04:00:10|35090.3|34970.3|35090.3|34970.3|35090.5|34970.5|35090|34970|4
1647230430000|2022-03-14 04:00:30|35093.2|34973.2|35091.6|34971.6|35093.2|34973.2|35091.6|34971.6|3
1647230440000|2022-03-14 04:00:40|35093.9|34973.9|35093.9|34973.9|35093.9|34973.9|35093.9|34973.9|1
1647230450000|2022-03-14 04:00:50|35092.9|34972.9|35092.4|34972.4|35093|34973|35092|34972|4
1647230460000|2022-03-14 04:01:00|35090.4|34970.4|35091.4|34971.4|35091.8|34971.8|35090.4|34970.4|4
1647230470000|2022-03-14 04:01:10|35091.8|34971.8|35091.1|34971.1|35091.8|34971.8|35090.7|34970.7|7
1647230480000|2022-03-14 04:01:20|35091.7|34971.7|35091.7|34971.7|35091.7|34971.7|35091.6|34971.6|3
1647230490000|2022-03-14 04:01:30|35091.4|34971.4|35092.3|34972.3|35092.3|34972.3|35091.4|34971.4|2
1647230500000|2022-03-14 04:01:40|35093|34973|35093|34973|35093|34973|35093|34973|1
1647230510000|2022-03-14 04:01:50|35091|34971|35088.3|34968.3|35094.5|34974.5|35088.3|34968.3|8
1647230520000|2022-03-14 04:02:00|35093.3|34973.3|35091.7|34971.7|35093.8|34973.8|35091.7|34971.7|4
1647230530000|2022-03-14 04:02:10|35091.3|34971.3|35092.5|34972.5|35092.7|34972.7|35090.7|34970.7|8
1647230560000|2022-03-14 04:02:40|35095.1|34975.1|35093|34973|35095.1|34975.1|35093|34973|2
1647230570000|2022-03-14 04:02:50|35091.7|34971.7|35092.1|34972.1|35092.1|34972.1|35091.7|34971.7|2
1647230580000|2022-03-14 04:03:00|35091.7|34971.7|35092.3|34972.3|35092.3|34972.3|35091.3|34971.3|8
1647230590000|2022-03-14 04:03:10|35091.4|34971.4|35092.1|34972.1|35092.1|34972.1|35091.4|34971.4|3
1647230620000|2022-03-14 04:03:40|35093.5|34973.5|35091.3|34971.3|35093.5|34973.5|35088|34968|4
1647230630000|2022-03-14 04:03:50|35092.3|34972.3|35092.3|34972.3|35092.3|34972.3|35092.3|34972.3|1
1647230640000|2022-03-14 04:04:00|35091.9|34971.9|35089.9|34969.9|35091.9|34971.9|35089.8|34969.8|10
1647230650000|2022-03-14 04:04:10|35090|34970|35090.4|34970.4|35090.5|34970.5|35090|34970|3
1647230660000|2022-03-14 04:04:20|35092|34972|35091.4|34971.4|35092|34972|35091.4|34971.4|3
1647230680000|2022-03-14 04:04:40|35091|34971|35089.7|34969.7|35091|34971|35089.7|34969.7|5
1647230690000|2022-03-14 04:04:50|35088.4|34968.4|35087.9|34967.9|35088.4|34968.4|35087.9|34967.9|3
1647230700000|2022-03-14 04:05:00|35088.7|34968.7|35088.9|34968.9|35089|34969|35087.8|34967.8|13
1647230720000|2022-03-14 04:05:20|35088|34968|35086.9|34966.9|35088|34968|35086.9|34966.9|2
1647230740000|2022-03-14 04:05:40|35089.5|34969.5|35088.8|34968.8|35089.5|34969.5|35088.4|34968.4|5
1647230770000|2022-03-14 04:06:10|35091.5|34971.5|35090.5|34970.5|35091.5|34971.5|35090.5|34970.5|2
1647230780000|2022-03-14 04:06:20|35088.1|34968.1|35089.2|34969.2|35089.2|34969.2|35087.8|34967.8|3
1647230790000|2022-03-14 04:06:30|35084.8|34964.8|35089.5|34969.5|35089.6|34969.6|35084.8|34964.8|8
1647230800000|2022-03-14 04:06:40|35088.9|34968.9|35088.9|34968.9|35088.9|34968.9|35088.9|34968.9|1
1647230810000|2022-03-14 04:06:50|35088.2|34968.2|35087.3|34967.3|35088.8|34968.8|35087.3|34967.3|8
1647230820000|2022-03-14 04:07:00|35088.2|34968.2|35088.2|34968.2|35088.2|34968.2|35088.2|34968.2|1
1647230860000|2022-03-14 04:07:40|35087.7|34967.7|35088.1|34968.1|35088.1|34968.1|35087.7|34967.7|2
1647230880000|2022-03-14 04:08:00|35090.4|34970.4|35087.4|34967.4|35090.4|34970.4|35086.6|34966.6|8
1647230890000|2022-03-14 04:08:10|35088.2|34968.2|35088.2|34968.2|35088.2|34968.2|35088.2|34968.2|1
1647230900000|2022-03-14 04:08:20|35082.7|34962.7|35086.6|34966.6|35087.7|34967.7|35082.7|34962.7|6
1647230910000|2022-03-14 04:08:30|35086.7|34966.7|35083.6|34963.6|35087|34967|35083.6|34963.6|10
1647230920000|2022-03-14 04:08:40|35085.3|34965.3|35085.3|34965.3|35085.3|34965.3|35085.3|34965.3|1
1647230940000|2022-03-14 04:09:00|35082.6|34962.6|35084|34964|35084|34964|35082.6|34962.6|4
1647230950000|2022-03-14 04:09:10|35085.5|34965.5|35081.5|34961.5|35085.5|34965.5|35081.5|34961.5|4
1647230960000|2022-03-14 04:09:20|35080.6|34960.6|35081.5|34961.5|35081.9|34961.9|35080.3|34960.3|9
1647230970000|2022-03-14 04:09:30|35081.3|34961.3|35079.9|34959.9|35082.8|34962.8|35079.7|34959.7|10
1647230980000|2022-03-14 04:09:40|35079.7|34959.7|35079.2|34959.2|35080|34960|35079.2|34959.2|3
1647230990000|2022-03-14 04:09:50|35077.4|34957.4|35076.4|34956.4|35077.5|34957.5|35076.2|34956.2|5
1647231000000|2022-03-14 04:10:00|35077|34957|35077.5|34957.5|35078.5|34958.5|35074.1|34954.1|7
1647231010000|2022-03-14 04:10:10|35077.6|34957.6|35077.3|34957.3|35078.6|34958.6|35076.8|34956.8|13
1647231020000|2022-03-14 04:10:20|35077.1|34957.1|35077.1|34957.1|35077.1|34957.1|35077.1|34957.1|1
1647231030000|2022-03-14 04:10:30|35078.5|34958.5|35077.8|34957.8|35078.5|34958.5|35077.3|34957.3|4
1647231040000|2022-03-14 04:10:40|35078|34958|35078|34958|35078|34958|35078|34958|1
1647231060000|2022-03-14 04:11:00|35075.3|34955.3|35075.3|34955.3|35075.3|34955.3|35075.3|34955.3|1
1647231070000|2022-03-14 04:11:10|35078|34958|35077.2|34957.2|35078|34958|35077.2|34957.2|3
1647231080000|2022-03-14 04:11:20|35077.7|34957.7|35077.4|34957.4|35077.7|34957.7|35077.4|34957.4|2
1647231090000|2022-03-14 04:11:30|35077|34957|35078.5|34958.5|35079|34959|35077|34957|6
1647231110000|2022-03-14 04:11:50|35080.2|34960.2|35078.8|34958.8|35080.2|34960.2|35078.8|34958.8|2
1647231120000|2022-03-14 04:12:00|35079.2|34959.2|35075.4|34955.4|35079.2|34959.2|35075.4|34955.4|2
1647231130000|2022-03-14 04:12:10|35077.9|34957.9|35078.5|34958.5|35078.8|34958.8|35077.9|34957.9|4
1647231140000|2022-03-14 04:12:20|35079.3|34959.3|35079.3|34959.3|35079.3|34959.3|35079.3|34959.3|1
1647231150000|2022-03-14 04:12:30|35079.4|34959.4|35076.9|34956.9|35082.4|34962.4|35076.9|34956.9|11
1647231160000|2022-03-14 04:12:40|35081.9|34961.9|35080|34960|35083.5|34963.5|35080|34960|6
1647231170000|2022-03-14 04:12:50|35078|34958|35086.9|34966.9|35086.9|34966.9|35078|34958|4
1647231220000|2022-03-14 04:13:40|35086.3|34966.3|35086.3|34966.3|35086.3|34966.3|35086.3|34966.3|1
1647231230000|2022-03-14 04:13:50|35081.8|34961.8|35085|34965|35085|34965|35081.8|34961.8|3
1647231240000|2022-03-14 04:14:00|35085.5|34965.5|35085.1|34965.1|35086.4|34966.4|35085.1|34965.1|6
1647231250000|2022-03-14 04:14:10|35085.7|34965.7|35089.4|34969.4|35089.4|34969.4|35085.3|34965.3|5
1647231260000|2022-03-14 04:14:20|35087.3|34967.3|35088.1|34968.1|35090|34970|35087.3|34967.3|3
1647231270000|2022-03-14 04:14:30|35086.1|34966.1|35085.7|34965.7|35086.1|34966.1|35085.6|34965.6|4
1647231280000|2022-03-14 04:14:40|35086.7|34966.7|35086.3|34966.3|35086.7|34966.7|35085.8|34965.8|3
1647231290000|2022-03-14 04:14:50|35085.6|34965.6|35085.7|34965.7|35085.7|34965.7|35085.2|34965.2|4
1647231300000|2022-03-14 04:15:00|35086.9|34966.9|35086.9|34966.9|35086.9|34966.9|35086.9|34966.9|1
1647231310000|2022-03-14 04:15:10|35087.3|34967.3|35088.5|34968.5|35088.5|34968.5|35086.9|34966.9|4
1647231320000|2022-03-14 04:15:20|35084|34964|35084|34964|35084|34964|35084|34964|1
1647231330000|2022-03-14 04:15:30|35087.8|34967.8|35087.8|34967.8|35087.8|34967.8|35087.8|34967.8|1
1647231340000|2022-03-14 04:15:40|35086.2|34966.2|35085.5|34965.5|35086.9|34966.9|35085.5|34965.5|5
1647231350000|2022-03-14 04:15:50|35085.8|34965.8|35086.4|34966.4|35086.5|34966.5|35085.3|34965.3|10
1647231360000|2022-03-14 04:16:00|35086.3|34966.3|35086.6|34966.6|35086.7|34966.7|35086|34966|7
1647231380000|2022-03-14 04:16:20|35086.8|34966.8|35086.5|34966.5|35087.6|34967.6|35086.5|34966.5|3
1647231390000|2022-03-14 04:16:30|35083.4|34963.4|35083.4|34963.4|35083.4|34963.4|35083.2|34963.2|3
1647231430000|2022-03-14 04:17:10|35086.8|34966.8|35087.2|34967.2|35087.2|34967.2|35086.8|34966.8|3
1647231440000|2022-03-14 04:17:20|35087|34967|35084.4|34964.4|35087|34967|35084.4|34964.4|5
1647231450000|2022-03-14 04:17:30|35081.8|34961.8|35082.6|34962.6|35082.6|34962.6|35081.8|34961.8|2
1647231460000|2022-03-14 04:17:40|35084.9|34964.9|35084.5|34964.5|35085.7|34965.7|35084.5|34964.5|4
1647231470000|2022-03-14 04:17:50|35084.9|34964.9|35085.4|34965.4|35085.4|34965.4|35084.9|34964.9|3
1647231480000|2022-03-14 04:18:00|35088.9|34968.9|35087|34967|35089.5|34969.5|35087|34967|4
1647231490000|2022-03-14 04:18:10|35087.3|34967.3|35087|34967|35087.3|34967.3|35087|34967|2
1647231520000|2022-03-14 04:18:40|35086|34966|35086.2|34966.2|35086.6|34966.6|35086|34966|5
1647231530000|2022-03-14 04:18:50|35086.1|34966.1|35086.1|34966.1|35086.1|34966.1|35086.1|34966.1|1
1647231540000|2022-03-14 04:19:00|35087.9|34967.9|35087.9|34967.9|35087.9|34967.9|35087.9|34967.9|1
1647231550000|2022-03-14 04:19:10|35083.7|34963.7|35083.7|34963.7|35083.7|34963.7|35083.7|34963.7|1
1647231560000|2022-03-14 04:19:20|35084.6|34964.6|35088.9|34968.9|35089.8|34969.8|35084.6|34964.6|12
1647231570000|2022-03-14 04:19:30|35089.6|34969.6|35088.8|34968.8|35089.9|34969.9|35088.8|34968.8|10
1647231580000|2022-03-14 04:19:40|35089.9|34969.9|35090.3|34970.3|35090.3|34970.3|35089.9|34969.9|5
1647231590000|2022-03-14 04:19:50|35092.7|34972.7|35092.4|34972.4|35092.7|34972.7|35092.4|34972.4|2
1647231600000|2022-03-14 04:20:00|35093.8|34973.8|35091.4|34971.4|35094.9|34974.9|35090.6|34970.6|12
1647231610000|2022-03-14 04:20:10|35088.7|34968.7|35094|34974|35094|34974|35088.7|34968.7|3
1647231620000|2022-03-14 04:20:20|35091.4|34971.4|35091.4|34971.4|35091.4|34971.4|35091.4|34971.4|1
1647231630000|2022-03-14 04:20:30|35091.6|34971.6|35090.7|34970.7|35091.6|34971.6|35090.7|34970.7|5
1647231640000|2022-03-14 04:20:40|35090.5|34970.5|35090.2|34970.2|35090.5|34970.5|35090.2|34970.2|2
1647231650000|2022-03-14 04:20:50|35094.5|34974.5|35093|34973|35094.5|34974.5|35090.8|34970.8|6
1647231660000|2022-03-14 04:21:00|35092.5|34972.5|35092|34972|35092.5|34972.5|35092|34972|2
1647231670000|2022-03-14 04:21:10|35093|34973|35092.9|34972.9|35094.4|34974.4|35092.3|34972.3|5
1647231680000|2022-03-14 04:21:20|35091.7|34971.7|35090.4|34970.4|35091.7|34971.7|35090.4|34970.4|4
1647231700000|2022-03-14 04:21:40|35090|34970|35090|34970|35090|34970|35090|34970|1
1647231720000|2022-03-14 04:22:00|35092.8|34972.8|35089.7|34969.7|35092.8|34972.8|35089.7|34969.7|13
1647231730000|2022-03-14 04:22:10|35090.2|34970.2|35090.3|34970.3|35091|34971|35090.2|34970.2|3
1647231740000|2022-03-14 04:22:20|35090.8|34970.8|35091|34971|35091.3|34971.3|35090.8|34970.8|4
1647231760000|2022-03-14 04:22:40|35094.2|34974.2|35093.5|34973.5|35094.2|34974.2|35093.5|34973.5|2
1647231780000|2022-03-14 04:23:00|35094|34974|35096.4|34976.4|35098.3|34978.3|35094|34974|10
1647231790000|2022-03-14 04:23:10|35097.7|34977.7|35098.6|34978.6|35098.8|34978.8|35097.6|34977.6|9
1647231800000|2022-03-14 04:23:20|35098.3|34978.3|35097.1|34977.1|35098.6|34978.6|35097|34977|7
1647231810000|2022-03-14 04:23:30|35096.2|34976.2|35096.1|34976.1|35096.2|34976.2|35095.8|34975.8|5
1647231820000|2022-03-14 04:23:40|35096.9|34976.9|35093.7|34973.7|35096.9|34976.9|35093.7|34973.7|5
1647231920000|2022-03-14 04:25:20|35091.9|34971.9|35095.2|34975.2|35097.2|34977.2|35091.9|34971.9|6
1647231970000|2022-03-14 04:26:10|35095.1|34975.1|35094.2|34974.2|35095.4|34975.4|35094.2|34974.2|8
1647231980000|2022-03-14 04:26:20|35096.8|34976.8|35093.8|34973.8|35096.8|34976.8|35093.8|34973.8|3
1647232000000|2022-03-14 04:26:40|35094.8|34974.8|35094.8|34974.8|35095.4|34975.4|35094.3|34974.3|4
1647232010000|2022-03-14 04:26:50|35094.1|34974.1|35094.1|34974.1|35094.1|34974.1|35094.1|34974.1|1
1647232020000|2022-03-14 04:27:00|35095.8|34975.8|35095.4|34975.4|35095.8|34975.8|35095.4|34975.4|2
1647232040000|2022-03-14 04:27:20|35095|34975|35093.5|34973.5|35095|34975|35093.5|34973.5|6
1647232050000|2022-03-14 04:27:30|35094.5|34974.5|35090.6|34970.6|35094.9|34974.9|35090.6|34970.6|5
1647232080000|2022-03-14 04:28:00|35094|34974|35094.1|34974.1|35094.1|34974.1|35093.7|34973.7|4
1647232090000|2022-03-14 04:28:10|35094|34974|35091.7|34971.7|35094|34974|35091.1|34971.1|4
1647232100000|2022-03-14 04:28:20|35096.6|34976.6|35095.9|34975.9|35096.6|34976.6|35093.9|34973.9|4
1647232110000|2022-03-14 04:28:30|35094.8|34974.8|35095.1|34975.1|35095.9|34975.9|35093.6|34973.6|6
1647232120000|2022-03-14 04:28:40|35094.9|34974.9|35096.8|34976.8|35097.7|34977.7|35094.9|34974.9|14
1647232130000|2022-03-14 04:28:50|35096.9|34976.9|35096.6|34976.6|35097.3|34977.3|35096.6|34976.6|5
1647232150000|2022-03-14 04:29:10|35097.7|34977.7|35097.2|34977.2|35098.1|34978.1|35097.2|34977.2|3
1647232160000|2022-03-14 04:29:20|35097.7|34977.7|35097|34977|35098.1|34978.1|35096.9|34976.9|8
1647232170000|2022-03-14 04:29:30|35098.7|34978.7|35099.3|34979.3|35099.7|34979.7|35098.7|34978.7|6
1647232180000|2022-03-14 04:29:40|35098.8|34978.8|35098.8|34978.8|35098.8|34978.8|35098.8|34978.8|1
1647232190000|2022-03-14 04:29:50|35098.9|34978.9|35097|34977|35099.4|34979.4|35096.8|34976.8|11
1647232200000|2022-03-14 04:30:00|35094.8|34974.8|35097.3|34977.3|35097.3|34977.3|35094.8|34974.8|2
1647232210000|2022-03-14 04:30:10|35097|34977|35096.6|34976.6|35097|34977|35096.3|34976.3|5
1647232220000|2022-03-14 04:30:20|35095.6|34975.6|35095.4|34975.4|35096.2|34976.2|35095.3|34975.3|9
1647232240000|2022-03-14 04:30:40|35096.6|34976.6|35096.7|34976.7|35096.7|34976.7|35096.2|34976.2|3
1647232250000|2022-03-14 04:30:50|35098.3|34978.3|35093.7|34973.7|35099.5|34979.5|35093.7|34973.7|9
1647232260000|2022-03-14 04:31:00|35094.3|34974.3|35094.5|34974.5|35097.5|34977.5|35094.3|34974.3|9
1647232270000|2022-03-14 04:31:10|35096|34976|35093.9|34973.9|35096|34976|35092.3|34972.3|5
1647232280000|2022-03-14 04:31:20|35092.7|34972.7|35092|34972|35092.7|34972.7|35091.7|34971.7|5
1647232290000|2022-03-14 04:31:30|35092.4|34972.4|35090.9|34970.9|35092.4|34972.4|35090.9|34970.9|5
1647232300000|2022-03-14 04:31:40|35092.5|34972.5|35091.8|34971.8|35092.5|34972.5|35091.6|34971.6|5
1647232310000|2022-03-14 04:31:50|35088.2|34968.2|35092.2|34972.2|35092.8|34972.8|35088.2|34968.2|5
1647232320000|2022-03-14 04:32:00|35092.3|34972.3|35089.8|34969.8|35095.5|34975.5|35089.8|34969.8|8
1647232330000|2022-03-14 04:32:10|35091.3|34971.3|35091.7|34971.7|35091.9|34971.9|35091.3|34971.3|3
1647232340000|2022-03-14 04:32:20|35092.2|34972.2|35091.2|34971.2|35092.2|34972.2|35091.2|34971.2|5
1647232350000|2022-03-14 04:32:30|35091.6|34971.6|35091.7|34971.7|35092.1|34972.1|35091.2|34971.2|6
1647232360000|2022-03-14 04:32:40|35092.7|34972.7|35092.7|34972.7|35092.7|34972.7|35092.7|34972.7|1
1647232370000|2022-03-14 04:32:50|35091.5|34971.5|35091.5|34971.5|35091.5|34971.5|35091.5|34971.5|1
1647232400000|2022-03-14 04:33:20|35091.8|34971.8|35092.4|34972.4|35092.4|34972.4|35091.8|34971.8|4
1647232410000|2022-03-14 04:33:30|35091.8|34971.8|35092.1|34972.1|35092.1|34972.1|35091.8|34971.8|2
1647232430000|2022-03-14 04:33:50|35092|34972|35092.5|34972.5|35092.5|34972.5|35092|34972|4
1647232440000|2022-03-14 04:34:00|35092.3|34972.3|35091.5|34971.5|35092.4|34972.4|35091.5|34971.5|3
1647232450000|2022-03-14 04:34:10|35091|34971|35091|34971|35091|34971|35091|34971|1
1647232460000|2022-03-14 04:34:20|35090.7|34970.7|35089.9|34969.9|35090.7|34970.7|35089.9|34969.9|3
1647232470000|2022-03-14 04:34:30|35090.8|34970.8|35087.5|34967.5|35090.8|34970.8|35087.5|34967.5|5
1647232490000|2022-03-14 04:34:50|35086.8|34966.8|35082.6|34962.6|35086.8|34966.8|35082.3|34962.3|18
1647232500000|2022-03-14 04:35:00|35082.7|34962.7|35084|34964|35085.6|34965.6|35082.3|34962.3|8
1647232510000|2022-03-14 04:35:10|35083.7|34963.7|35083.6|34963.6|35085|34965|35083.6|34963.6|6
1647232520000|2022-03-14 04:35:20|35085.5|34965.5|35085.2|34965.2|35085.5|34965.5|35084.6|34964.6|4
1647232530000|2022-03-14 04:35:30|35080.8|34960.8|35080.8|34960.8|35080.8|34960.8|35080.8|34960.8|1
1647232550000|2022-03-14 04:35:50|35082|34962|35086.2|34966.2|35086.3|34966.3|35082|34962|15
1647232560000|2022-03-14 04:36:00|35086.3|34966.3|35086.8|34966.8|35087.8|34967.8|35086.3|34966.3|12
1647232570000|2022-03-14 04:36:10|35087.2|34967.2|35086.7|34966.7|35087.2|34967.2|35086.6|34966.6|5
1647232580000|2022-03-14 04:36:20|35087.6|34967.6|35085.6|34965.6|35087.7|34967.7|35083.5|34963.5|10
1647232590000|2022-03-14 04:36:30|35084.5|34964.5|35085.1|34965.1|35085.5|34965.5|35084.5|34964.5|3
1647232600000|2022-03-14 04:36:40|35086.2|34966.2|35084.5|34964.5|35086.3|34966.3|35083|34963|8
1647232610000|2022-03-14 04:36:50|35085.6|34965.6|35086.3|34966.3|35086.3|34966.3|35084.8|34964.8|6
1647232630000|2022-03-14 04:37:10|35087.3|34967.3|35088.3|34968.3|35088.3|34968.3|35087.3|34967.3|2
1647232660000|2022-03-14 04:37:40|35084.9|34964.9|35086.7|34966.7|35086.7|34966.7|35084.9|34964.9|2
1647232670000|2022-03-14 04:37:50|35087.5|34967.5|35087.9|34967.9|35088.3|34968.3|35087.5|34967.5|6
1647232700000|2022-03-14 04:38:20|35089.6|34969.6|35089.5|34969.5|35091.8|34971.8|35089.5|34969.5|5
1647232710000|2022-03-14 04:38:30|35085.7|34965.7|35088.8|34968.8|35088.9|34968.9|35085.7|34965.7|3
1647232720000|2022-03-14 04:38:40|35087.8|34967.8|35088.9|34968.9|35088.9|34968.9|35087.4|34967.4|7
1647232730000|2022-03-14 04:38:50|35088.1|34968.1|35088.1|34968.1|35088.1|34968.1|35088.1|34968.1|1
1647232740000|2022-03-14 04:39:00|35090.4|34970.4|35088.3|34968.3|35090.4|34970.4|35088.3|34968.3|2
1647232760000|2022-03-14 04:39:20|35087.7|34967.7|35087.6|34967.6|35088.1|34968.1|35087.6|34967.6|4
1647232770000|2022-03-14 04:39:30|35084.1|34964.1|35084.1|34964.1|35084.1|34964.1|35084.1|34964.1|1
1647232780000|2022-03-14 04:39:40|35086.2|34966.2|35085.2|34965.2|35086.2|34966.2|35085.2|34965.2|4
1647232790000|2022-03-14 04:39:50|35084.4|34964.4|35084|34964|35084.4|34964.4|35084|34964|2
1647232800000|2022-03-14 04:40:00|35085|34965|35081|34961|35085|34965|35081|34961|7
1647232810000|2022-03-14 04:40:10|35086|34966|35083.5|34963.5|35086.6|34966.6|35083.5|34963.5|3
1647232820000|2022-03-14 04:40:20|35085|34965|35080.7|34960.7|35085|34965|35079.4|34959.4|6
1647232830000|2022-03-14 04:40:30|35081.4|34961.4|35082|34962|35082|34962|35081.4|34961.4|3
1647232840000|2022-03-14 04:40:40|35084.1|34964.1|35084.8|34964.8|35084.8|34964.8|35084.1|34964.1|3
1647232850000|2022-03-14 04:40:50|35085.3|34965.3|35085|34965|35085.3|34965.3|35083.6|34963.6|8
1647232880000|2022-03-14 04:41:20|35082.4|34962.4|35082.4|34962.4|35082.4|34962.4|35082.4|34962.4|1
1647232890000|2022-03-14 04:41:30|35085.3|34965.3|35085|34965|35086|34966|35085|34965|4
1647232900000|2022-03-14 04:41:40|35083.8|34963.8|35083.8|34963.8|35083.8|34963.8|35083.8|34963.8|1
1647232910000|2022-03-14 04:41:50|35085.1|34965.1|35085|34965|35086.5|34966.5|35084.1|34964.1|5
1647232930000|2022-03-14 04:42:10|35085.8|34965.8|35083.3|34963.3|35085.8|34965.8|35082.9|34962.9|6
1647232950000|2022-03-14 04:42:30|35083.6|34963.6|35083|34963|35084|34964|35083|34963|4
1647232980000|2022-03-14 04:43:00|35084.5|34964.5|35080.2|34960.2|35084.5|34964.5|35080.2|34960.2|4
1647232990000|2022-03-14 04:43:10|35080.4|34960.4|35079.7|34959.7|35080.4|34960.4|35079.5|34959.5|7
1647233010000|2022-03-14 04:43:30|35081.9|34961.9|35081.9|34961.9|35081.9|34961.9|35081.9|34961.9|1
1647233020000|2022-03-14 04:43:40|35079.4|34959.4|35083.1|34963.1|35083.1|34963.1|35079.4|34959.4|4
1647233030000|2022-03-14 04:43:50|35079.7|34959.7|35079.7|34959.7|35079.7|34959.7|35079.7|34959.7|1
1647233050000|2022-03-14 04:44:10|35082.7|34962.7|35082.9|34962.9|35083.1|34963.1|35082.5|34962.5|6
1647233060000|2022-03-14 04:44:20|35082.2|34962.2|35081.5|34961.5|35082.2|34962.2|35081.3|34961.3|10
1647233070000|2022-03-14 04:44:30|35081.4|34961.4|35078|34958|35081.5|34961.5|35078|34958|5
1647233090000|2022-03-14 04:44:50|35079.5|34959.5|35079.5|34959.5|35079.5|34959.5|35079.5|34959.5|1
1647233100000|2022-03-14 04:45:00|35078|34958|35081.3|34961.3|35081.7|34961.7|35077.8|34957.8|10
1647233110000|2022-03-14 04:45:10|35081.5|34961.5|35080.8|34960.8|35081.5|34961.5|35080.6|34960.6|6
1647233120000|2022-03-14 04:45:20|35080.7|34960.7|35081.6|34961.6|35081.6|34961.6|35080.6|34960.6|5
1647233130000|2022-03-14 04:45:30|35081|34961|35081.4|34961.4|35082.7|34962.7|35078.2|34958.2|4
1647233150000|2022-03-14 04:45:50|35082.1|34962.1|35078.3|34958.3|35082.1|34962.1|35078.3|34958.3|2
1647233160000|2022-03-14 04:46:00|35082.1|34962.1|35082.6|34962.6|35082.6|34962.6|35080.7|34960.7|5
1647233170000|2022-03-14 04:46:10|35082|34962|35081.3|34961.3|35082|34962|35080.9|34960.9|4
1647233180000|2022-03-14 04:46:20|35081|34961|35083|34963|35083|34963|35078.9|34958.9|5
1647233190000|2022-03-14 04:46:30|35081.5|34961.5|35082.4|34962.4|35083.7|34963.7|35081.5|34961.5|7
1647233200000|2022-03-14 04:46:40|35080.5|34960.5|35081|34961|35083.5|34963.5|35080.5|34960.5|7
1647233210000|2022-03-14 04:46:50|35079.4|34959.4|35080.2|34960.2|35080.9|34960.9|35079.4|34959.4|15
1647233220000|2022-03-14 04:47:00|35079.6|34959.6|35079.9|34959.9|35080|34960|35079.6|34959.6|4
1647233230000|2022-03-14 04:47:10|35080.3|34960.3|35079.9|34959.9|35080.3|34960.3|35079.9|34959.9|2
1647233250000|2022-03-14 04:47:30|35079.6|34959.6|35079.2|34959.2|35079.6|34959.6|35079.2|34959.2|2
1647233260000|2022-03-14 04:47:40|35077.4|34957.4|35079.5|34959.5|35080.4|34960.4|35077.4|34957.4|6
1647233280000|2022-03-14 04:48:00|35081|34961|35081|34961|35081|34961|35081|34961|1
1647233290000|2022-03-14 04:48:10|35080.7|34960.7|35081.3|34961.3|35081.3|34961.3|35080.6|34960.6|4
1647233330000|2022-03-14 04:48:50|35079.2|34959.2|35081.1|34961.1|35081.1|34961.1|35078.3|34958.3|9
1647233340000|2022-03-14 04:49:00|35080|34960|35079.5|34959.5|35080.6|34960.6|35079.5|34959.5|6
1647233350000|2022-03-14 04:49:10|35079.3|34959.3|35077.3|34957.3|35079.3|34959.3|35077.3|34957.3|2
1647233390000|2022-03-14 04:49:50|35079.2|34959.2|35079.3|34959.3|35079.7|34959.7|35079.2|34959.2|4
1647233400000|2022-03-14 04:50:00|35080.1|34960.1|35080.2|34960.2|35080.3|34960.3|35079.5|34959.5|4
1647233410000|2022-03-14 04:50:10|35078.3|34958.3|35073.9|34953.9|35078.3|34958.3|35073.9|34953.9|3
1647233430000|2022-03-14 04:50:30|35073.3|34953.3|35075.2|34955.2|35076.5|34956.5|35073.3|34953.3|5
1647233440000|2022-03-14 04:50:40|35076|34956|35076|34956|35076|34956|35076|34956|1
1647233450000|2022-03-14 04:50:50|35076.3|34956.3|35076.3|34956.3|35076.3|34956.3|35076.3|34956.3|1
1647233460000|2022-03-14 04:51:00|35077.1|34957.1|35076.9|34956.9|35077.1|34957.1|35076.9|34956.9|2
1647233480000|2022-03-14 04:51:20|35072.3|34952.3|35072.3|34952.3|35072.3|34952.3|35072.3|34952.3|1
1647233490000|2022-03-14 04:51:30|35073.9|34953.9|35070.1|34950.1|35073.9|34953.9|35070.1|34950.1|6
1647233500000|2022-03-14 04:51:40|35069.4|34949.4|35069.8|34949.8|35069.8|34949.8|35069.4|34949.4|3
1647233510000|2022-03-14 04:51:50|35072|34952|35070|34950|35072|34952|35070|34950|2
1647233520000|2022-03-14 04:52:00|35071.5|34951.5|35065.9|34945.9|35075|34955|35065.5|34945.5|12
1647233530000|2022-03-14 04:52:10|35065.8|34945.8|35066|34946|35067.1|34947.1|35065.3|34945.3|9
1647233540000|2022-03-14 04:52:20|35064.8|34944.8|35065|34945|35065.3|34945.3|35064.7|34944.7|7
1647233550000|2022-03-14 04:52:30|35065.4|34945.4|35064.9|34944.9|35065.4|34945.4|35064.2|34944.2|12
1647233560000|2022-03-14 04:52:40|35064.5|34944.5|35063.8|34943.8|35064.6|34944.6|35063.8|34943.8|3
1647233590000|2022-03-14 04:53:10|35063|34943|35061.4|34941.4|35063|34943|35061.4|34941.4|2
1647233600000|2022-03-14 04:53:20|35063.8|34943.8|35060.7|34940.7|35063.8|34943.8|35060.7|34940.7|8
1647233610000|2022-03-14 04:53:30|35061.3|34941.3|35063.3|34943.3|35063.6|34943.6|35061.1|34941.1|9
1647233650000|2022-03-14 04:54:10|35062.4|34942.4|35063.9|34943.9|35064.1|34944.1|35061.2|34941.2|5
1647233660000|2022-03-14 04:54:20|35063.1|34943.1|35062.2|34942.2|35063.1|34943.1|35062.2|34942.2|2
1647233670000|2022-03-14 04:54:30|35062.1|34942.1|35062.2|34942.2|35062.2|34942.2|35062.1|34942.1|2
1647233690000|2022-03-14 04:54:50|35061.3|34941.3|35061.7|34941.7|35061.7|34941.7|35061.3|34941.3|2
1647233700000|2022-03-14 04:55:00|35061.6|34941.6|35061.6|34941.6|35061.6|34941.6|35061.6|34941.6|1
1647233710000|2022-03-14 04:55:10|35062.8|34942.8|35062.6|34942.6|35063.4|34943.4|35062.4|34942.4|5
1647233720000|2022-03-14 04:55:20|35063.1|34943.1|35063.1|34943.1|35063.2|34943.2|35062.1|34942.1|8
1647233730000|2022-03-14 04:55:30|35062.9|34942.9|35062.9|34942.9|35062.9|34942.9|35062.9|34942.9|1
1647233750000|2022-03-14 04:55:50|35063|34943|35060.9|34940.9|35063|34943|35060.9|34940.9|6
1647233760000|2022-03-14 04:56:00|35058.3|34938.3|35062|34942|35062.4|34942.4|35058.3|34938.3|4
1647233770000|2022-03-14 04:56:10|35061.9|34941.9|35062.6|34942.6|35064.2|34944.2|35061.9|34941.9|4
1647233780000|2022-03-14 04:56:20|35063.2|34943.2|35060.8|34940.8|35063.2|34943.2|35060.4|34940.4|8
1647233790000|2022-03-14 04:56:30|35061|34941|35061.6|34941.6|35061.6|34941.6|35061|34941|3
1647233800000|2022-03-14 04:56:40|35060.8|34940.8|35058.3|34938.3|35060.8|34940.8|35058.3|34938.3|9
1647233810000|2022-03-14 04:56:50|35057.7|34937.7|35054.8|34934.8|35057.7|34937.7|35053.8|34933.8|15
1647233820000|2022-03-14 04:57:00|35054.6|34934.6|35052.8|34932.8|35054.6|34934.6|35051.8|34931.8|19
1647233830000|2022-03-14 04:57:10|35053.2|34933.2|35053|34933|35053.9|34933.9|35052.1|34932.1|13
1647233840000|2022-03-14 04:57:20|35052.5|34932.5|35054.8|34934.8|35058.9|34938.9|35052.5|34932.5|10
1647233850000|2022-03-14 04:57:30|35055.5|34935.5|35055.3|34935.3|35059.2|34939.2|35053.2|34933.2|9
1647233860000|2022-03-14 04:57:40|35055.8|34935.8|35053.1|34933.1|35056.2|34936.2|35053.1|34933.1|4
1647233870000|2022-03-14 04:57:50|35054|34934|35053.2|34933.2|35057.4|34937.4|35051.5|34931.5|12
1647233880000|2022-03-14 04:58:00|35050.5|34930.5|35054.1|34934.1|35054.1|34934.1|35050.5|34930.5|15
1647233890000|2022-03-14 04:58:10|35054.4|34934.4|35053.4|34933.4|35054.4|34934.4|35053.4|34933.4|8
1647233900000|2022-03-14 04:58:20|35052|34932|35055.3|34935.3|35055.3|34935.3|35052|34932|5
1647233910000|2022-03-14 04:58:30|35054.2|34934.2|35054.2|34934.2|35054.2|34934.2|35054.2|34934.2|1
1647233920000|2022-03-14 04:58:40|35053.8|34933.8|35051.9|34931.9|35055|34935|35048.3|34928.3|8
1647233930000|2022-03-14 04:58:50|35051.1|34931.1|35052.9|34932.9|35052.9|34932.9|35051|34931|11
1647233940000|2022-03-14 04:59:00|35051.6|34931.6|35052.2|34932.2|35052.5|34932.5|35051|34931|8
1647233950000|2022-03-14 04:59:10|35055.9|34935.9|35054.1|34934.1|35055.9|34935.9|35054.1|34934.1|3
1647233960000|2022-03-14 04:59:20|35055.4|34935.4|35052.8|34932.8|35058|34938|35052.8|34932.8|13
1647233970000|2022-03-14 04:59:30|35056.2|34936.2|35056.2|34936.2|35056.2|34936.2|35056.2|34936.2|1
1647233990000|2022-03-14 04:59:50|35052.6|34932.6|35050.3|34930.3|35052.6|34932.6|35049.9|34929.9|7
1647234000000|2022-03-14 05:00:00|35050|34930|35052|34932|35054.5|34934.5|35050|34930|18
1647234010000|2022-03-14 05:00:10|35054.1|34934.1|35052.8|34932.8|35054.1|34934.1|35052.8|34932.8|2
1647234020000|2022-03-14 05:00:20|35056.1|34936.1|35058.9|34938.9|35058.9|34938.9|35049.7|34929.7|5
1647234030000|2022-03-14 05:00:30|35057.9|34937.9|35047.7|34927.7|35058.8|34938.8|35047.7|34927.7|9
1647234040000|2022-03-14 05:00:40|35055|34935|35053.2|34933.2|35055|34935|35053|34933|4
1647234050000|2022-03-14 05:00:50|35052.6|34932.6|35050.1|34930.1|35053.4|34933.4|35050.1|34930.1|5
1647234060000|2022-03-14 05:01:00|35049.6|34929.6|35051.4|34931.4|35051.4|34931.4|35048.9|34928.9|8
1647234070000|2022-03-14 05:01:10|35051.9|34931.9|35048.6|34928.6|35055|34935|35045.6|34925.6|13
1647234080000|2022-03-14 05:01:20|35051.5|34931.5|35053.3|34933.3|35055|34935|35046.5|34926.5|13
1647234090000|2022-03-14 05:01:30|35048.1|34928.1|35048.1|34928.1|35048.1|34928.1|35047.5|34927.5|6
1647234100000|2022-03-14 05:01:40|35049.3|34929.3|35049.3|34929.3|35049.3|34929.3|35049.3|34929.3|1
1647234110000|2022-03-14 05:01:50|35049.7|34929.7|35050.4|34930.4|35051.1|34931.1|35049.7|34929.7|7
1647234120000|2022-03-14 05:02:00|35051.1|34931.1|35048.3|34928.3|35051.1|34931.1|35048.3|34928.3|2
1647234130000|2022-03-14 05:02:10|35053.4|34933.4|35053.3|34933.3|35053.4|34933.4|35051.3|34931.3|3
1647234140000|2022-03-14 05:02:20|35052.5|34932.5|35044.4|34924.4|35054.7|34934.7|35044.4|34924.4|5
1647234150000|2022-03-14 05:02:30|35051.5|34931.5|35051.1|34931.1|35053.2|34933.2|35051.1|34931.1|8
1647234160000|2022-03-14 05:02:40|35049.9|34929.9|35050.7|34930.7|35052|34932|35049.9|34929.9|9
1647234180000|2022-03-14 05:03:00|35054.2|34934.2|35049.2|34929.2|35054.2|34934.2|35049.2|34929.2|2
1647234190000|2022-03-14 05:03:10|35055.1|34935.1|35049.9|34929.9|35055.8|34935.8|35049.9|34929.9|3
1647234200000|2022-03-14 05:03:20|35051.6|34931.6|35051.5|34931.5|35052.4|34932.4|35051.5|34931.5|4
1647234210000|2022-03-14 05:03:30|35050.4|34930.4|35050.3|34930.3|35051.3|34931.3|35049.9|34929.9|5
1647234220000|2022-03-14 05:03:40|35050.9|34930.9|35050.6|34930.6|35051.3|34931.3|35049.5|34929.5|6
1647234230000|2022-03-14 05:03:50|35054.2|34934.2|35054|34934|35054.2|34934.2|35052.5|34932.5|3
1647234240000|2022-03-14 05:04:00|35051.3|34931.3|35051.3|34931.3|35051.3|34931.3|35051.3|34931.3|1
1647234260000|2022-03-14 05:04:20|35051.5|34931.5|35053.1|34933.1|35053.6|34933.6|35051.5|34931.5|13
1647234270000|2022-03-14 05:04:30|35052.7|34932.7|35052.7|34932.7|35052.7|34932.7|35052.7|34932.7|1
1647234280000|2022-03-14 05:04:40|35056.4|34936.4|35054.2|34934.2|35056.4|34936.4|35054.2|34934.2|3
1647234290000|2022-03-14 05:04:50|35057.4|34937.4|35057.4|34937.4|35057.4|34937.4|35057.4|34937.4|1
1647234300000|2022-03-14 05:05:00|35055.7|34935.7|35051.2|34931.2|35055.7|34935.7|35051.2|34931.2|2
1647234310000|2022-03-14 05:05:10|35046.5|34926.5|35054.8|34934.8|35054.8|34934.8|35046.5|34926.5|7
1647234320000|2022-03-14 05:05:20|35054.5|34934.5|35054.3|34934.3|35055.6|34935.6|35054.1|34934.1|7
1647234330000|2022-03-14 05:05:30|35054.7|34934.7|35054.7|34934.7|35054.7|34934.7|35054.7|34934.7|1
1647234340000|2022-03-14 05:05:40|35061|34941|35061|34941|35061|34941|35061|34941|1
1647234350000|2022-03-14 05:05:50|35056.9|34936.9|35058.2|34938.2|35058.2|34938.2|35053.4|34933.4|7
1647234360000|2022-03-14 05:06:00|35057.2|34937.2|35055.6|34935.6|35058.7|34938.7|35051.1|34931.1|10
1647234370000|2022-03-14 05:06:10|35055.8|34935.8|35054|34934|35056.2|34936.2|35054|34934|7
1647234380000|2022-03-14 05:06:20|35054.4|34934.4|35054.6|34934.6|35054.6|34934.6|35054.4|34934.4|2
1647234400000|2022-03-14 05:06:40|35054.5|34934.5|35057.1|34937.1|35060|34940|35054.5|34934.5|5
1647234410000|2022-03-14 05:06:50|35059.6|34939.6|35059.6|34939.6|35059.6|34939.6|35059.6|34939.6|1
1647234420000|2022-03-14 05:07:00|35055.6|34935.6|35056|34936|35056|34936|35055.6|34935.6|2
1647234430000|2022-03-14 05:07:10|35054.8|34934.8|35055|34935|35055.1|34935.1|35054.8|34934.8|3
1647234440000|2022-03-14 05:07:20|35054.1|34934.1|35055|34935|35055.6|34935.6|35054.1|34934.1|4
1647234450000|2022-03-14 05:07:30|35058.5|34938.5|35059.4|34939.4|35059.8|34939.8|35058|34938|4
1647234460000|2022-03-14 05:07:40|35035.7|34915.7|35042.6|34922.6|35048.6|34928.6|35035.7|34915.7|17
1647234470000|2022-03-14 05:07:50|35044|34924|35039.8|34919.8|35044.5|34924.5|35039.2|34919.2|32
1647234480000|2022-03-14 05:08:00|35039.4|34919.4|35038.5|34918.5|35039.4|34919.4|35037.4|34917.4|18
1647234490000|2022-03-14 05:08:10|35038|34918|35039.2|34919.2|35039.2|34919.2|35037.2|34917.2|10
1647234500000|2022-03-14 05:08:20|35040|34920|35041.3|34921.3|35041.3|34921.3|35040|34920|2
1647234510000|2022-03-14 05:08:30|35036.2|34916.2|35034.6|34914.6|35036.6|34916.6|35034.5|34914.5|4
1647234520000|2022-03-14 05:08:40|35041|34921|35036.6|34916.6|35041|34921|35036.6|34916.6|13
1647234530000|2022-03-14 05:08:50|35037.3|34917.3|35038.1|34918.1|35038.3|34918.3|35036.3|34916.3|16
1647234540000|2022-03-14 05:09:00|35037.2|34917.2|35037.7|34917.7|35038.4|34918.4|35037.1|34917.1|11
1647234550000|2022-03-14 05:09:10|35034.7|34914.7|35030.1|34910.1|35034.7|34914.7|35030|34910|7
1647234560000|2022-03-14 05:09:20|35031.1|34911.1|35028.9|34908.9|35031.9|34911.9|35028.9|34908.9|15
1647234570000|2022-03-14 05:09:30|35028.8|34908.8|35025.6|34905.6|35030|34910|35025.6|34905.6|22
1647234580000|2022-03-14 05:09:40|35025.7|34905.7|35024.8|34904.8|35027.9|34907.9|35024.8|34904.8|10
1647234590000|2022-03-14 05:09:50|35025|34905|35025.9|34905.9|35026.1|34906.1|35024.9|34904.9|12
1647234600000|2022-03-14 05:10:00|35025|34905|35027.3|34907.3|35028.3|34908.3|35025|34905|10
1647234620000|2022-03-14 05:10:20|35023.2|34903.2|35018.7|34898.7|35023.2|34903.2|35018.2|34898.2|10
1647234630000|2022-03-14 05:10:30|35021.3|34901.3|35022.4|34902.4|35022.8|34902.8|35021.3|34901.3|3
1647234640000|2022-03-14 05:10:40|35021.3|34901.3|35022.4|34902.4|35023.2|34903.2|35021.3|34901.3|3
1647234650000|2022-03-14 05:10:50|35022.3|34902.3|35021|34901|35022.3|34902.3|35021|34901|3
1647234660000|2022-03-14 05:11:00|35023.4|34903.4|35019.7|34899.7|35023.4|34903.4|35019.3|34899.3|6
1647234670000|2022-03-14 05:11:10|35017.5|34897.5|35019.9|34899.9|35019.9|34899.9|35017.5|34897.5|2
1647234680000|2022-03-14 05:11:20|35018.6|34898.6|35018.6|34898.6|35018.6|34898.6|35018.6|34898.6|1
1647234690000|2022-03-14 05:11:30|35017.4|34897.4|35016.4|34896.4|35018.9|34898.9|35016.4|34896.4|5
1647234700000|2022-03-14 05:11:40|35018|34898|35021.2|34901.2|35022.4|34902.4|35018|34898|12
1647234710000|2022-03-14 05:11:50|35020.6|34900.6|35020.2|34900.2|35020.6|34900.6|35019.6|34899.6|5
1647234720000|2022-03-14 05:12:00|35022.8|34902.8|35020.3|34900.3|35024.8|34904.8|35020.3|34900.3|5
1647234730000|2022-03-14 05:12:10|35025|34905|35018.2|34898.2|35025.5|34905.5|35018.2|34898.2|6
1647234740000|2022-03-14 05:12:20|35022.3|34902.3|35022.2|34902.2|35022.3|34902.3|35022.2|34902.2|2
1647234750000|2022-03-14 05:12:30|35021.4|34901.4|35020.8|34900.8|35021.4|34901.4|35020.8|34900.8|3
1647234760000|2022-03-14 05:12:40|35020.6|34900.6|35020.4|34900.4|35021|34901|35019.5|34899.5|8
1647234770000|2022-03-14 05:12:50|35018.7|34898.7|35018.3|34898.3|35018.7|34898.7|35018.3|34898.3|2
1647234780000|2022-03-14 05:13:00|35021.4|34901.4|35022.4|34902.4|35024.3|34904.3|35021.4|34901.4|10
1647234790000|2022-03-14 05:13:10|35021.1|34901.1|35023.4|34903.4|35023.4|34903.4|35021.1|34901.1|3
1647234800000|2022-03-14 05:13:20|35022.5|34902.5|35024.6|34904.6|35025.2|34905.2|35022.5|34902.5|7
1647234810000|2022-03-14 05:13:30|35025.1|34905.1|35026.7|34906.7|35026.8|34906.8|35025.1|34905.1|5
1647234820000|2022-03-14 05:13:40|35025.8|34905.8|35027.9|34907.9|35028.7|34908.7|35025.8|34905.8|10
1647234830000|2022-03-14 05:13:50|35024.9|34904.9|35024.3|34904.3|35029.7|34909.7|35024|34904|8
1647234840000|2022-03-14 05:14:00|35029.7|34909.7|35022.7|34902.7|35029.7|34909.7|35022.7|34902.7|16
1647234850000|2022-03-14 05:14:10|35025.6|34905.6|35021.8|34901.8|35025.6|34905.6|35021.8|34901.8|9
1647234860000|2022-03-14 05:14:20|35021.6|34901.6|35021.9|34901.9|35023.3|34903.3|35020.9|34900.9|12
1647234870000|2022-03-14 05:14:30|35021.8|34901.8|35021.8|34901.8|35021.8|34901.8|35020.9|34900.9|5
1647234880000|2022-03-14 05:14:40|35024.9|34904.9|35023.8|34903.8|35025.1|34905.1|35023.4|34903.4|4
1647234890000|2022-03-14 05:14:50|35024.8|34904.8|35023.9|34903.9|35024.8|34904.8|35023.2|34903.2|3
1647234900000|2022-03-14 05:15:00|35021.9|34901.9|35021.9|34901.9|35021.9|34901.9|35021.9|34901.9|1
1647234910000|2022-03-14 05:15:10|35021.2|34901.2|35021.2|34901.2|35021.6|34901.6|35021.1|34901.1|6
1647234920000|2022-03-14 05:15:20|35023.4|34903.4|35024.6|34904.6|35024.6|34904.6|35023.4|34903.4|2
1647234930000|2022-03-14 05:15:30|35024.5|34904.5|35028.9|34908.9|35028.9|34908.9|35024.4|34904.4|10
1647234940000|2022-03-14 05:15:40|35027.9|34907.9|35030.7|34910.7|35030.7|34910.7|35027.5|34907.5|6
1647234950000|2022-03-14 05:15:50|35030.9|34910.9|35027.3|34907.3|35032.5|34912.5|35027.3|34907.3|5
1647234960000|2022-03-14 05:16:00|35027.9|34907.9|35026.9|34906.9|35028.7|34908.7|35026.6|34906.6|13
1647234970000|2022-03-14 05:16:10|35027|34907|35025|34905|35027.4|34907.4|35024.8|34904.8|5
1647234980000|2022-03-14 05:16:20|35026.9|34906.9|35026.9|34906.9|35026.9|34906.9|35026.9|34906.9|1
1647234990000|2022-03-14 05:16:30|35025.8|34905.8|35027.5|34907.5|35027.5|34907.5|35025.8|34905.8|3
1647235000000|2022-03-14 05:16:40|35026.3|34906.3|35027.1|34907.1|35027.1|34907.1|35025.5|34905.5|4
1647235010000|2022-03-14 05:16:50|35024.7|34904.7|35024.8|34904.8|35025.6|34905.6|35020.5|34900.5|6
1647235020000|2022-03-14 05:17:00|35024.9|34904.9|35023.8|34903.8|35026.5|34906.5|35023.8|34903.8|13
1647235030000|2022-03-14 05:17:10|35023.9|34903.9|35025.9|34905.9|35025.9|34905.9|35023.9|34903.9|4
1647235040000|2022-03-14 05:17:20|35027.1|34907.1|35029.4|34909.4|35029.7|34909.7|35026.4|34906.4|10
1647235050000|2022-03-14 05:17:30|35030.2|34910.2|35026.5|34906.5|35030.2|34910.2|35026.5|34906.5|4
1647235060000|2022-03-14 05:17:40|35028.7|34908.7|35024.3|34904.3|35029.5|34909.5|35024.3|34904.3|9
1647235070000|2022-03-14 05:17:50|35029.4|34909.4|35028|34908|35029.4|34909.4|35028|34908|7
1647235080000|2022-03-14 05:18:00|35028.8|34908.8|35033.2|34913.2|35033.2|34913.2|35028.8|34908.8|2
1647235090000|2022-03-14 05:18:10|35031.4|34911.4|35032|34912|35033.7|34913.7|35031.4|34911.4|10
1647235100000|2022-03-14 05:18:20|35032.6|34912.6|35033.1|34913.1|35033.1|34913.1|35032.2|34912.2|7
1647235110000|2022-03-14 05:18:30|35033.7|34913.7|35033.7|34913.7|35033.7|34913.7|35033.7|34913.7|1
1647235120000|2022-03-14 05:18:40|35035.6|34915.6|35033.7|34913.7|35036.7|34916.7|35029.2|34909.2|8
1647235130000|2022-03-14 05:18:50|35033.3|34913.3|35034.5|34914.5|35034.5|34914.5|35033.3|34913.3|4
1647235140000|2022-03-14 05:19:00|35034.2|34914.2|35033.7|34913.7|35034.2|34914.2|35032.9|34912.9|10
1647235160000|2022-03-14 05:19:20|35037.8|34917.8|35030.8|34910.8|35041|34921|35030.8|34910.8|6
1647235170000|2022-03-14 05:19:30|35039.4|34919.4|35038|34918|35042|34922|35035.9|34915.9|9
1647235190000|2022-03-14 05:19:50|35037.1|34917.1|35036.7|34916.7|35037.6|34917.6|35036.7|34916.7|3
1647235200000|2022-03-14 05:20:00|35038|34918|35038.2|34918.2|35041|34921|35038|34918|5
1647235210000|2022-03-14 05:20:10|35036.5|34916.5|35035.6|34915.6|35036.5|34916.5|35034.8|34914.8|15
1647235220000|2022-03-14 05:20:20|35034.8|34914.8|35036.2|34916.2|35036.7|34916.7|35034.8|34914.8|10
1647235230000|2022-03-14 05:20:30|35036.6|34916.6|35035.3|34915.3|35038.8|34918.8|35035.3|34915.3|6
1647235240000|2022-03-14 05:20:40|35038.2|34918.2|35039.1|34919.1|35039.8|34919.8|35038.2|34918.2|7
1647235260000|2022-03-14 05:21:00|35038.3|34918.3|35040.5|34920.5|35040.5|34920.5|35038.3|34918.3|3
1647235270000|2022-03-14 05:21:10|35040.6|34920.6|35040.7|34920.7|35044|34924|35035.7|34915.7|8
1647235280000|2022-03-14 05:21:20|35039|34919|35033.8|34913.8|35041.3|34921.3|35032.6|34912.6|7
1647235290000|2022-03-14 05:21:30|35034|34914|35038.8|34918.8|35039.3|34919.3|35034|34914|6
1647235300000|2022-03-14 05:21:40|35039.5|34919.5|35038.9|34918.9|35039.5|34919.5|35038.9|34918.9|3
1647235310000|2022-03-14 05:21:50|35038.1|34918.1|35037.1|34917.1|35038.5|34918.5|35037.1|34917.1|7
1647235320000|2022-03-14 05:22:00|35041.2|34921.2|35045|34925|35045|34925|35041.2|34921.2|3
1647235330000|2022-03-14 05:22:10|35041.2|34921.2|35039.7|34919.7|35041.2|34921.2|35039.7|34919.7|3
1647235340000|2022-03-14 05:22:20|35033.1|34913.1|35033.1|34913.1|35033.1|34913.1|35033.1|34913.1|1
1647235350000|2022-03-14 05:22:30|35037.7|34917.7|35037.7|34917.7|35038.5|34918.5|35037.6|34917.6|5
1647235360000|2022-03-14 05:22:40|35038.4|34918.4|35037.8|34917.8|35038.4|34918.4|35037.8|34917.8|3
1647235370000|2022-03-14 05:22:50|35038.5|34918.5|35041.8|34921.8|35041.8|34921.8|35038.5|34918.5|4
1647235380000|2022-03-14 05:23:00|35040.6|34920.6|35042.7|34922.7|35045|34925|35040.6|34920.6|6
1647235390000|2022-03-14 05:23:10|35041.2|34921.2|35041.1|34921.1|35041.2|34921.2|35041.1|34921.1|2
1647235400000|2022-03-14 05:23:20|35041|34921|35040.1|34920.1|35041.9|34921.9|35039|34919|7
1647235410000|2022-03-14 05:23:30|35039|34919|35040.1|34920.1|35040.1|34920.1|35039|34919|2
1647235420000|2022-03-14 05:23:40|35038.8|34918.8|35038.9|34918.9|35039.4|34919.4|35038.8|34918.8|4
1647235430000|2022-03-14 05:23:50|35040.2|34920.2|35041|34921|35041|34921|35037.3|34917.3|3
1647235440000|2022-03-14 05:24:00|35042.8|34922.8|35039.6|34919.6|35042.8|34922.8|35039.6|34919.6|2
1647235460000|2022-03-14 05:24:20|35038.5|34918.5|35038.8|34918.8|35038.9|34918.9|35038.5|34918.5|3
1647235470000|2022-03-14 05:24:30|35038.5|34918.5|35037.9|34917.9|35038.5|34918.5|35037.5|34917.5|3
1647235480000|2022-03-14 05:24:40|35042.3|34922.3|35041.9|34921.9|35042.3|34922.3|35035.4|34915.4|9
1647235490000|2022-03-14 05:24:50|35036.9|34916.9|35043.3|34923.3|35045|34925|35036.9|34916.9|6
1647235500000|2022-03-14 05:25:00|35044.9|34924.9|35039.3|34919.3|35044.9|34924.9|35037.8|34917.8|13
1647235510000|2022-03-14 05:25:10|35038.2|34918.2|35037.9|34917.9|35038.2|34918.2|35037.6|34917.6|5
1647235520000|2022-03-14 05:25:20|35037.3|34917.3|35036.4|34916.4|35037.5|34917.5|35036.4|34916.4|4
1647235530000|2022-03-14 05:25:30|35037.3|34917.3|35037.3|34917.3|35037.3|34917.3|35037.3|34917.3|1
1647235540000|2022-03-14 05:25:40|35039|34919|35038.2|34918.2|35040|34920|35038.2|34918.2|3
1647235550000|2022-03-14 05:25:50|35042|34922|35038.1|34918.1|35042|34922|35032.9|34912.9|5
1647235560000|2022-03-14 05:26:00|35035.9|34915.9|35035.9|34915.9|35035.9|34915.9|35035.9|34915.9|1
1647235570000|2022-03-14 05:26:10|35033.4|34913.4|35034.8|34914.8|35035.3|34915.3|35033.4|34913.4|3
1647235580000|2022-03-14 05:26:20|35035.3|34915.3|35035.5|34915.5|35035.5|34915.5|35035.3|34915.3|2
1647235590000|2022-03-14 05:26:30|35034.3|34914.3|35035.1|34915.1|35035.1|34915.1|35033|34913|4
1647235600000|2022-03-14 05:26:40|35030.7|34910.7|35031.5|34911.5|35031.5|34911.5|35030.7|34910.7|2
1647235610000|2022-03-14 05:26:50|35028.9|34908.9|35028.7|34908.7|35028.9|34908.9|35028.7|34908.7|2
1647235620000|2022-03-14 05:27:00|35031.5|34911.5|35030.9|34910.9|35031.5|34911.5|35030.9|34910.9|7
1647235630000|2022-03-14 05:27:10|35031.5|34911.5|35031|34911|35031.5|34911.5|35030.4|34910.4|8
1647235660000|2022-03-14 05:27:40|35027.5|34907.5|35032.3|34912.3|35033|34913|35027.5|34907.5|3
1647235670000|2022-03-14 05:27:50|35026.6|34906.6|35032.7|34912.7|35032.7|34912.7|35026.6|34906.6|3
1647235690000|2022-03-14 05:28:10|35030.2|34910.2|35030.8|34910.8|35030.9|34910.9|35030.2|34910.2|4
1647235700000|2022-03-14 05:28:20|35030.2|34910.2|35031.8|34911.8|35031.8|34911.8|35030.2|34910.2|3
1647235710000|2022-03-14 05:28:30|35033.8|34913.8|35033.2|34913.2|35033.8|34913.8|35033.2|34913.2|2
1647235720000|2022-03-14 05:28:40|35030.3|34910.3|35030.3|34910.3|35030.3|34910.3|35030.3|34910.3|1
1647235740000|2022-03-14 05:29:00|35032.4|34912.4|35030.7|34910.7|35032.4|34912.4|35030.7|34910.7|2
1647235750000|2022-03-14 05:29:10|35029.8|34909.8|35029.8|34909.8|35029.8|34909.8|35029.8|34909.8|1
1647235770000|2022-03-14 05:29:30|35031.3|34911.3|35026.8|34906.8|35031.3|34911.3|35026.8|34906.8|2
1647235790000|2022-03-14 05:29:50|35029.2|34909.2|35029.7|34909.7|35031.2|34911.2|35028.7|34908.7|13
1647235800000|2022-03-14 05:30:00|35028.1|34908.1|35028.1|34908.1|35028.1|34908.1|35028.1|34908.1|1
1647235810000|2022-03-14 05:30:10|35028.3|34908.3|35028|34908|35028.3|34908.3|35028|34908|2
1647235830000|2022-03-14 05:30:30|35027.8|34907.8|35024.9|34904.9|35033|34913|35024.9|34904.9|9
1647235840000|2022-03-14 05:30:40|35022.8|34902.8|35027.4|34907.4|35027.6|34907.6|35022.8|34902.8|4
1647235850000|2022-03-14 05:30:50|35027|34907|35026.5|34906.5|35027|34907|35026.4|34906.4|4
1647235860000|2022-03-14 05:31:00|35027.1|34907.1|35026.5|34906.5|35028|34908|35026.4|34906.4|10
1647235870000|2022-03-14 05:31:10|35029.9|34909.9|35019.6|34899.6|35029.9|34909.9|35019.6|34899.6|5
1647235880000|2022-03-14 05:31:20|35024.9|34904.9|35024.9|34904.9|35024.9|34904.9|35024.9|34904.9|1
1647235890000|2022-03-14 05:31:30|35021.6|34901.6|35023|34903|35023|34903|35021.6|34901.6|7
1647235900000|2022-03-14 05:31:40|35022.5|34902.5|35022.3|34902.3|35022.5|34902.5|35020.9|34900.9|8
1647235910000|2022-03-14 05:31:50|35021.9|34901.9|35021.3|34901.3|35023.2|34903.2|35021.3|34901.3|8
1647235930000|2022-03-14 05:32:10|35027.8|34907.8|35029.7|34909.7|35030.1|34910.1|35027.8|34907.8|6
1647235940000|2022-03-14 05:32:20|35030.1|34910.1|35027.6|34907.6|35030.1|34910.1|35027.6|34907.6|7
1647235950000|2022-03-14 05:32:30|35028|34908|35024.6|34904.6|35028|34908|35024.6|34904.6|8
1647235960000|2022-03-14 05:32:40|35024.3|34904.3|35024.9|34904.9|35025.4|34905.4|35024.3|34904.3|4
1647235970000|2022-03-14 05:32:50|35024.5|34904.5|35024.5|34904.5|35025.9|34905.9|35024.5|34904.5|5
1647235980000|2022-03-14 05:33:00|35025.4|34905.4|35020.1|34900.1|35026.2|34906.2|35020.1|34900.1|6
1647236000000|2022-03-14 05:33:20|35023.7|34903.7|35023.2|34903.2|35023.7|34903.7|35023.2|34903.2|2
1647236010000|2022-03-14 05:33:30|35023.7|34903.7|35024.6|34904.6|35024.8|34904.8|35023.7|34903.7|7
1647236020000|2022-03-14 05:33:40|35024.8|34904.8|35025.2|34905.2|35025.6|34905.6|35024.8|34904.8|3
1647236030000|2022-03-14 05:33:50|35024.4|34904.4|35028.6|34908.6|35028.9|34908.9|35024.4|34904.4|5
1647236040000|2022-03-14 05:34:00|35025.4|34905.4|35025|34905|35025.8|34905.8|35024.6|34904.6|5
1647236050000|2022-03-14 05:34:10|35025.6|34905.6|35023.1|34903.1|35025.6|34905.6|35023.1|34903.1|5
1647236060000|2022-03-14 05:34:20|35022.8|34902.8|35023|34903|35023|34903|35022.8|34902.8|2
1647236090000|2022-03-14 05:34:50|35020.7|34900.7|35025.6|34905.6|35025.6|34905.6|35020.7|34900.7|2
1647236100000|2022-03-14 05:35:00|35029|34909|35023.8|34903.8|35029|34909|35023.1|34903.1|6
1647236110000|2022-03-14 05:35:10|35026.5|34906.5|35024.8|34904.8|35026.5|34906.5|35024.8|34904.8|5
1647236120000|2022-03-14 05:35:20|35024.3|34904.3|35029.3|34909.3|35029.7|34909.7|35024.3|34904.3|9
1647236130000|2022-03-14 05:35:30|35029.5|34909.5|35028.5|34908.5|35030.1|34910.1|35028.5|34908.5|18
1647236140000|2022-03-14 05:35:40|35029|34909|35024.1|34904.1|35035|34915|35022.5|34902.5|6
1647236150000|2022-03-14 05:35:50|35021.5|34901.5|35021.2|34901.2|35022|34902|35021.2|34901.2|3
1647236160000|2022-03-14 05:36:00|35021.8|34901.8|35022|34902|35024.1|34904.1|35021.1|34901.1|6
1647236170000|2022-03-14 05:36:10|35020.7|34900.7|35023|34903|35023.9|34903.9|35020.7|34900.7|8
1647236180000|2022-03-14 05:36:20|35023.4|34903.4|35022.6|34902.6|35023.4|34903.4|35021.9|34901.9|10
1647236190000|2022-03-14 05:36:30|35022.8|34902.8|35021.2|34901.2|35022.8|34902.8|35019.4|34899.4|11
1647236200000|2022-03-14 05:36:40|35017.2|34897.2|35017.9|34897.9|35017.9|34897.9|35017.2|34897.2|2
1647236210000|2022-03-14 05:36:50|35017.8|34897.8|35018.3|34898.3|35018.3|34898.3|35017.8|34897.8|2
1647236220000|2022-03-14 05:37:00|35018.5|34898.5|35021.3|34901.3|35021.6|34901.6|35018.5|34898.5|16
1647236230000|2022-03-14 05:37:10|35021.5|34901.5|35020.9|34900.9|35021.5|34901.5|35020.9|34900.9|5
1647236240000|2022-03-14 05:37:20|35020.4|34900.4|35020.2|34900.2|35020.9|34900.9|35020.2|34900.2|6
1647236250000|2022-03-14 05:37:30|35020.6|34900.6|35021.6|34901.6|35021.6|34901.6|35019.7|34899.7|8
1647236270000|2022-03-14 05:37:50|35021|34901|35022.4|34902.4|35022.4|34902.4|35021|34901|5
1647236280000|2022-03-14 05:38:00|35022.5|34902.5|35024.2|34904.2|35024.2|34904.2|35022.5|34902.5|8
1647236290000|2022-03-14 05:38:10|35023.3|34903.3|35023.3|34903.3|35023.3|34903.3|35023.3|34903.3|1
1647236310000|2022-03-14 05:38:30|35022.9|34902.9|35021|34901|35023.9|34903.9|35020.5|34900.5|9
1647236320000|2022-03-14 05:38:40|35020.5|34900.5|35020.5|34900.5|35020.9|34900.9|35020.5|34900.5|3
1647236330000|2022-03-14 05:38:50|35020.2|34900.2|35020.4|34900.4|35020.4|34900.4|35020.1|34900.1|3
1647236340000|2022-03-14 05:39:00|35020.9|34900.9|35020.3|34900.3|35020.9|34900.9|35020.3|34900.3|4
1647236350000|2022-03-14 05:39:10|35021.6|34901.6|35020.2|34900.2|35022.1|34902.1|35020.1|34900.1|6
1647236360000|2022-03-14 05:39:20|35020.4|34900.4|35020.2|34900.2|35020.4|34900.4|35020.2|34900.2|2
1647236380000|2022-03-14 05:39:40|35020.5|34900.5|35020.5|34900.5|35020.5|34900.5|35020.5|34900.5|1
1647236410000|2022-03-14 05:40:10|35019.5|34899.5|35019.2|34899.2|35019.5|34899.5|35018.7|34898.7|4
1647236430000|2022-03-14 05:40:30|35017.1|34897.1|35016.5|34896.5|35017.3|34897.3|35016|34896|5
1647236440000|2022-03-14 05:40:40|35017.4|34897.4|35015.4|34895.4|35017.4|34897.4|35015.4|34895.4|6
1647236470000|2022-03-14 05:41:10|35017.3|34897.3|35017.3|34897.3|35017.3|34897.3|35017.3|34897.3|1
1647236490000|2022-03-14 05:41:30|35016.4|34896.4|35016.4|34896.4|35016.4|34896.4|35016.4|34896.4|1
1647236500000|2022-03-14 05:41:40|35017.5|34897.5|35017.5|34897.5|35017.5|34897.5|35017.5|34897.5|1
1647236510000|2022-03-14 05:41:50|35017.1|34897.1|35017.6|34897.6|35017.6|34897.6|35017.1|34897.1|3
1647236520000|2022-03-14 05:42:00|35018.1|34898.1|35015.9|34895.9|35018.1|34898.1|35015.5|34895.5|6
1647236550000|2022-03-14 05:42:30|35014.4|34894.4|35016.5|34896.5|35016.5|34896.5|35014.4|34894.4|5
1647236580000|2022-03-14 05:43:00|35015.6|34895.6|35015.2|34895.2|35015.6|34895.6|35015.2|34895.2|2
1647236600000|2022-03-14 05:43:20|35016|34896|35016.1|34896.1|35016.1|34896.1|35015.7|34895.7|3
1647236630000|2022-03-14 05:43:50|35016.6|34896.6|35016.1|34896.1|35016.6|34896.6|35016.1|34896.1|4
1647236640000|2022-03-14 05:44:00|35014.5|34894.5|35017.1|34897.1|35017.9|34897.9|35014.5|34894.5|6
1647236660000|2022-03-14 05:44:20|35015.5|34895.5|35017.3|34897.3|35017.3|34897.3|35015.5|34895.5|4
1647236670000|2022-03-14 05:44:30|35016.8|34896.8|35017|34897|35017|34897|35016.8|34896.8|2
1647236680000|2022-03-14 05:44:40|35017.2|34897.2|35016.5|34896.5|35017.2|34897.2|35016.5|34896.5|7
1647236690000|2022-03-14 05:44:50|35016.4|34896.4|35016.4|34896.4|35016.4|34896.4|35016.4|34896.4|1
1647236700000|2022-03-14 05:45:00|35016.3|34896.3|35018|34898|35018|34898|35016.3|34896.3|2
1647236710000|2022-03-14 05:45:10|35017|34897|35017.1|34897.1|35017.1|34897.1|35017|34897|2
1647236720000|2022-03-14 05:45:20|35016.8|34896.8|35015.5|34895.5|35016.8|34896.8|35015|34895|3
1647236730000|2022-03-14 05:45:30|35016.7|34896.7|35016.7|34896.7|35016.7|34896.7|35016.7|34896.7|1
1647236740000|2022-03-14 05:45:40|35016.2|34896.2|35015.2|34895.2|35016.6|34896.6|35015.2|34895.2|7
1647236750000|2022-03-14 05:45:50|35015.5|34895.5|35014.5|34894.5|35015.6|34895.6|35014.5|34894.5|6
1647236760000|2022-03-14 05:46:00|35015.5|34895.5|35015.5|34895.5|35015.5|34895.5|35015.5|34895.5|1
1647236770000|2022-03-14 05:46:10|35015.7|34895.7|35016.4|34896.4|35016.4|34896.4|35014.5|34894.5|5
1647236780000|2022-03-14 05:46:20|35015.9|34895.9|35016.2|34896.2|35016.4|34896.4|35015.9|34895.9|3
1647236790000|2022-03-14 05:46:30|35016.5|34896.5|35016.5|34896.5|35016.5|34896.5|35016.5|34896.5|1
1647236800000|2022-03-14 05:46:40|35015.8|34895.8|35016.2|34896.2|35016.2|34896.2|35015|34895|4
1647236820000|2022-03-14 05:47:00|35015.5|34895.5|35016.3|34896.3|35016.3|34896.3|35015.5|34895.5|7
1647236830000|2022-03-14 05:47:10|35016.1|34896.1|35016.1|34896.1|35016.1|34896.1|35016.1|34896.1|1
1647236840000|2022-03-14 05:47:20|35016.3|34896.3|35015.7|34895.7|35017.2|34897.2|35015.7|34895.7|11
1647236850000|2022-03-14 05:47:30|35015.8|34895.8|35015.3|34895.3|35016.3|34896.3|35015.3|34895.3|6
1647236860000|2022-03-14 05:47:40|35017.2|34897.2|35017.2|34897.2|35017.2|34897.2|35017.2|34897.2|1
1647236870000|2022-03-14 05:47:50|35013.9|34893.9|35013.9|34893.9|35013.9|34893.9|35013.9|34893.9|1
1647236880000|2022-03-14 05:48:00|35014.8|34894.8|35015.9|34895.9|35015.9|34895.9|35014.8|34894.8|3
1647236890000|2022-03-14 05:48:10|35015.3|34895.3|35015.3|34895.3|35015.3|34895.3|35015.3|34895.3|1
1647236900000|2022-03-14 05:48:20|35015.8|34895.8|35014.9|34894.9|35015.8|34895.8|35014.6|34894.6|4
1647236910000|2022-03-14 05:48:30|35013.8|34893.8|35013.5|34893.5|35013.8|34893.8|35011.5|34891.5|7
1647236920000|2022-03-14 05:48:40|35013.7|34893.7|35012.4|34892.4|35013.7|34893.7|35012.4|34892.4|2
1647236940000|2022-03-14 05:49:00|35013.3|34893.3|35012.7|34892.7|35013.3|34893.3|35012.7|34892.7|3
1647236950000|2022-03-14 05:49:10|35013.1|34893.1|35016.3|34896.3|35016.7|34896.7|35012.8|34892.8|9
1647236960000|2022-03-14 05:49:20|35015.5|34895.5|35017.3|34897.3|35017.3|34897.3|35015.3|34895.3|5
1647236970000|2022-03-14 05:49:30|35016.8|34896.8|35017.5|34897.5|35018.2|34898.2|35016.8|34896.8|6
1647236980000|2022-03-14 05:49:40|35018.5|34898.5|35019.5|34899.5|35020.7|34900.7|35018|34898|10
1647236990000|2022-03-14 05:49:50|35019.1|34899.1|35019.1|34899.1|35019.1|34899.1|35019.1|34899.1|1
1647237000000|2022-03-14 05:50:00|35019.6|34899.6|35019.3|34899.3|35019.6|34899.6|35019.1|34899.1|3
1647237010000|2022-03-14 05:50:10|35019.4|34899.4|35019.6|34899.6|35020|34900|35019.3|34899.3|6
1647237020000|2022-03-14 05:50:20|35019.8|34899.8|35020|34900|35020|34900|35019.6|34899.6|4
1647237030000|2022-03-14 05:50:30|35020.5|34900.5|35021|34901|35021|34901|35020.5|34900.5|3
1647237040000|2022-03-14 05:50:40|35021.1|34901.1|35021.7|34901.7|35021.7|34901.7|35020.4|34900.4|5
1647237050000|2022-03-14 05:50:50|35021|34901|35020.4|34900.4|35021.5|34901.5|35020.4|34900.4|10
1647237060000|2022-03-14 05:51:00|35021.1|34901.1|35020.8|34900.8|35021.5|34901.5|35020.7|34900.7|9
1647237090000|2022-03-14 05:51:30|35021|34901|35021.2|34901.2|35021.2|34901.2|35019.5|34899.5|3
1647237120000|2022-03-14 05:52:00|35021.9|34901.9|35021.1|34901.1|35021.9|34901.9|35021|34901|3
1647237130000|2022-03-14 05:52:10|35020.8|34900.8|35020.7|34900.7|35020.8|34900.8|35020.7|34900.7|2
1647237140000|2022-03-14 05:52:20|35020|34900|35020|34900|35020|34900|35020|34900|1
1647237150000|2022-03-14 05:52:30|35020.6|34900.6|35020.8|34900.8|35020.8|34900.8|35020.6|34900.6|2
1647237170000|2022-03-14 05:52:50|35020.6|34900.6|35020|34900|35021.1|34901.1|35020|34900|4
1647237180000|2022-03-14 05:53:00|35020.5|34900.5|35015.3|34895.3|35020.5|34900.5|35014.4|34894.4|10
1647237190000|2022-03-14 05:53:10|35015.6|34895.6|35015|34895|35015.6|34895.6|35013.5|34893.5|7
1647237210000|2022-03-14 05:53:30|35014|34894|35015.1|34895.1|35015.6|34895.6|35013.9|34893.9|7
1647237220000|2022-03-14 05:53:40|35015.4|34895.4|35015|34895|35015.4|34895.4|35015|34895|2
1647237230000|2022-03-14 05:53:50|35015.4|34895.4|35015.7|34895.7|35015.7|34895.7|35015.4|34895.4|2
1647237240000|2022-03-14 05:54:00|35015.6|34895.6|35015.5|34895.5|35016|34896|35015.5|34895.5|4
1647237260000|2022-03-14 05:54:20|35014.3|34894.3|35014.3|34894.3|35014.3|34894.3|35014.3|34894.3|1
1647237280000|2022-03-14 05:54:40|35015.9|34895.9|35016.1|34896.1|35016.1|34896.1|35015.9|34895.9|2
1647237310000|2022-03-14 05:55:10|35016.5|34896.5|35016.2|34896.2|35017.2|34897.2|35016.2|34896.2|3
1647237320000|2022-03-14 05:55:20|35019.5|34899.5|35017.6|34897.6|35019.5|34899.5|35017.2|34897.2|3
1647237330000|2022-03-14 05:55:30|35017.2|34897.2|35017.3|34897.3|35017.3|34897.3|35017.2|34897.2|2
1647237370000|2022-03-14 05:56:10|35019.4|34899.4|35018.7|34898.7|35019.4|34899.4|35017|34897|9
1647237390000|2022-03-14 05:56:30|35018.3|34898.3|35018.3|34898.3|35018.7|34898.7|35017.8|34897.8|5
1647237410000|2022-03-14 05:56:50|35019.8|34899.8|35020.6|34900.6|35022.3|34902.3|35018.7|34898.7|12
1647237420000|2022-03-14 05:57:00|35019.9|34899.9|35018.5|34898.5|35020.7|34900.7|35018.5|34898.5|4
1647237430000|2022-03-14 05:57:10|35019|34899|35019.4|34899.4|35019.4|34899.4|35019|34899|2
1647237440000|2022-03-14 05:57:20|35020.2|34900.2|35020.7|34900.7|35021.5|34901.5|35020.2|34900.2|6
1647237460000|2022-03-14 05:57:40|35020.6|34900.6|35027.1|34907.1|35029.4|34909.4|35020.6|34900.6|7
1647237470000|2022-03-14 05:57:50|35026.6|34906.6|35027.8|34907.8|35027.9|34907.9|35026.6|34906.6|12
1647237480000|2022-03-14 05:58:00|35029.4|34909.4|35029.6|34909.6|35029.9|34909.9|35027.2|34907.2|13
1647237490000|2022-03-14 05:58:10|35030.1|34910.1|35038.2|34918.2|35040.1|34920.1|35030.1|34910.1|17
1647237500000|2022-03-14 05:58:20|35036.7|34916.7|35039|34919|35039.7|34919.7|35036.7|34916.7|18
1647237510000|2022-03-14 05:58:30|35038.8|34918.8|35041.4|34921.4|35041.4|34921.4|35038.2|34918.2|18
1647237520000|2022-03-14 05:58:40|35041.7|34921.7|35035.1|34915.1|35041.7|34921.7|35035.1|34915.1|16
1647237530000|2022-03-14 05:58:50|35036|34916|35030.5|34910.5|35036|34916|35030.5|34910.5|12
1647237540000|2022-03-14 05:59:00|35031.3|34911.3|35031.7|34911.7|35032.1|34912.1|35030.9|34910.9|6
1647237550000|2022-03-14 05:59:10|35030.9|34910.9|35028.7|34908.7|35032.1|34912.1|35027.2|34907.2|14
1647237560000|2022-03-14 05:59:20|35029.3|34909.3|35027.8|34907.8|35029.3|34909.3|35027.7|34907.7|4
1647237570000|2022-03-14 05:59:30|35028.7|34908.7|35028.4|34908.4|35028.8|34908.8|35027.8|34907.8|10
1647237580000|2022-03-14 05:59:40|35029.2|34909.2|35029.6|34909.6|35030.9|34910.9|35029.2|34909.2|12
1647237590000|2022-03-14 05:59:50|35029.1|34909.1|35033|34913|35033|34913|35029.1|34909.1|21
1647237600000|2022-03-14 06:00:00|35033.6|34913.6|35033.8|34913.8|35038.6|34918.6|35033.6|34913.6|26
1647237610000|2022-03-14 06:00:10|35033.4|34913.4|35035.8|34915.8|35036.9|34916.9|35033.4|34913.4|27
1647237620000|2022-03-14 06:00:20|35035.7|34915.7|35037.9|34917.9|35039.2|34919.2|35035.7|34915.7|22
1647237630000|2022-03-14 06:00:30|35038|34918|35041.4|34921.4|35041.4|34921.4|35037.8|34917.8|12
1647237640000|2022-03-14 06:00:40|35041.7|34921.7|35041.8|34921.8|35042.2|34922.2|35040.6|34920.6|20
1647237650000|2022-03-14 06:00:50|35040.8|34920.8|35041.5|34921.5|35042.1|34922.1|35039.8|34919.8|15
1647237660000|2022-03-14 06:01:00|35041|34921|35040.3|34920.3|35043.3|34923.3|35040.3|34920.3|26
1647237670000|2022-03-14 06:01:10|35040.2|34920.2|35036.2|34916.2|35040.2|34920.2|35034.3|34914.3|31
1647237680000|2022-03-14 06:01:20|35035.7|34915.7|35035|34915|35037.5|34917.5|35032.4|34912.4|16
1647237690000|2022-03-14 06:01:30|35034|34914|35034.7|34914.7|35035|34915|35032|34912|16
1647237700000|2022-03-14 06:01:40|35035|34915|35034.9|34914.9|35035|34915|35034.2|34914.2|10
1647237710000|2022-03-14 06:01:50|35034.5|34914.5|35034.8|34914.8|35034.8|34914.8|35034.5|34914.5|4
1647237720000|2022-03-14 06:02:00|35034.5|34914.5|35034.6|34914.6|35035.4|34915.4|35034.5|34914.5|6
1647237730000|2022-03-14 06:02:10|35035.3|34915.3|35034.3|34914.3|35035.3|34915.3|35034.3|34914.3|6
1647237740000|2022-03-14 06:02:20|35034.9|34914.9|35033.8|34913.8|35035.3|34915.3|35032|34912|8
1647237750000|2022-03-14 06:02:30|35034.4|34914.4|35033.2|34913.2|35034.4|34914.4|35033.1|34913.1|10
1647237760000|2022-03-14 06:02:40|35034|34914|35033.5|34913.5|35034|34914|35031.8|34911.8|6
1647237770000|2022-03-14 06:02:50|35033.4|34913.4|35033.4|34913.4|35034.2|34914.2|35033.3|34913.3|8
1647237780000|2022-03-14 06:03:00|35034|34914|35034.1|34914.1|35034.1|34914.1|35033.3|34913.3|6
1647237790000|2022-03-14 06:03:10|35034.7|34914.7|35034.2|34914.2|35034.8|34914.8|35033.6|34913.6|11
1647237800000|2022-03-14 06:03:20|35033.1|34913.1|35034.7|34914.7|35035.3|34915.3|35033|34913|13
1647237810000|2022-03-14 06:03:30|35036.8|34916.8|35038.1|34918.1|35038.4|34918.4|35036.8|34916.8|15
1647237820000|2022-03-14 06:03:40|35037.8|34917.8|35039.2|34919.2|35039.3|34919.3|35037.2|34917.2|15
1647237830000|2022-03-14 06:03:50|35040.2|34920.2|35038.8|34918.8|35040.2|34920.2|35038.7|34918.7|5
1647237840000|2022-03-14 06:04:00|35039.1|34919.1|35039.3|34919.3|35039.3|34919.3|35039.1|34919.1|6
1647237850000|2022-03-14 06:04:10|35039|34919|35038.2|34918.2|35039|34919|35037.6|34917.6|10
1647237860000|2022-03-14 06:04:20|35039|34919|35038.7|34918.7|35039.2|34919.2|35038.4|34918.4|6
1647237870000|2022-03-14 06:04:30|35039.3|34919.3|35037.5|34917.5|35039.3|34919.3|35037.5|34917.5|9
1647237880000|2022-03-14 06:04:40|35037.2|34917.2|35038.2|34918.2|35039.1|34919.1|35036.7|34916.7|24
1647237890000|2022-03-14 06:04:50|35038.7|34918.7|35037.4|34917.4|35038.8|34918.8|35037.1|34917.1|22
1647237900000|2022-03-14 06:05:00|35038.4|34918.4|35037.3|34917.3|35038.4|34918.4|35037.2|34917.2|19
1647237910000|2022-03-14 06:05:10|35037.5|34917.5|35038.7|34918.7|35038.9|34918.9|35037.5|34917.5|5
1647237920000|2022-03-14 06:05:20|35039.5|34919.5|35038.1|34918.1|35039.5|34919.5|35036.8|34916.8|11
1647237930000|2022-03-14 06:05:30|35038|34918|35038.1|34918.1|35038.1|34918.1|35037.7|34917.7|7
1647237940000|2022-03-14 06:05:40|35038.3|34918.3|35038.1|34918.1|35038.3|34918.3|35038.1|34918.1|3
1647237950000|2022-03-14 06:05:50|35038|34918|35039.1|34919.1|35039.1|34919.1|35038|34918|5
1647237960000|2022-03-14 06:06:00|35038.3|34918.3|35038|34918|35039.6|34919.6|35037.5|34917.5|14
1647237970000|2022-03-14 06:06:10|35040|34920|35040.1|34920.1|35040.9|34920.9|35038.7|34918.7|12
1647237980000|2022-03-14 06:06:20|35040|34920|35040|34920|35040.8|34920.8|35038.4|34918.4|14
1647237990000|2022-03-14 06:06:30|35039.2|34919.2|35040.4|34920.4|35040.4|34920.4|35039.2|34919.2|5
1647238000000|2022-03-14 06:06:40|35040|34920|35040.5|34920.5|35041.3|34921.3|35038.9|34918.9|19
1647238010000|2022-03-14 06:06:50|35040|34920|35040.4|34920.4|35041|34921|35039.8|34919.8|15
1647238020000|2022-03-14 06:07:00|35041.2|34921.2|35041.3|34921.3|35041.4|34921.4|35039.3|34919.3|10
1647238030000|2022-03-14 06:07:10|35039.4|34919.4|35041.5|34921.5|35041.6|34921.6|35039.4|34919.4|12
1647238040000|2022-03-14 06:07:20|35040.8|34920.8|35042.3|34922.3|35042.9|34922.9|35040.5|34920.5|11
1647238050000|2022-03-14 06:07:30|35042.4|34922.4|35041.3|34921.3|35042.4|34922.4|35040.4|34920.4|9
1647238060000|2022-03-14 06:07:40|35040.5|34920.5|35043|34923|35043.1|34923.1|35040.4|34920.4|12
1647238070000|2022-03-14 06:07:50|35042.5|34922.5|35042.2|34922.2|35042.5|34922.5|35042.2|34922.2|3
1647238080000|2022-03-14 06:08:00|35041.8|34921.8|35043.8|34923.8|35044.7|34924.7|35041.8|34921.8|6
1647238090000|2022-03-14 06:08:10|35043.3|34923.3|35044.5|34924.5|35046.6|34926.6|35043.2|34923.2|15
1647238100000|2022-03-14 06:08:20|35043.8|34923.8|35043.8|34923.8|35044.5|34924.5|35043.6|34923.6|12
1647238110000|2022-03-14 06:08:30|35043.6|34923.6|35042|34922|35043.6|34923.6|35041.2|34921.2|17
1647238120000|2022-03-14 06:08:40|35041.7|34921.7|35041.9|34921.9|35042.4|34922.4|35041.4|34921.4|15
1647238130000|2022-03-14 06:08:50|35042.1|34922.1|35042.1|34922.1|35042.1|34922.1|35042|34922|3
1647238140000|2022-03-14 06:09:00|35041.6|34921.6|35040.8|34920.8|35041.6|34921.6|35040.2|34920.2|7
1647238150000|2022-03-14 06:09:10|35040.9|34920.9|35042.7|34922.7|35042.7|34922.7|35040.7|34920.7|13
1647238160000|2022-03-14 06:09:20|35042.1|34922.1|35042.2|34922.2|35042.2|34922.2|35041.8|34921.8|6
1647238170000|2022-03-14 06:09:30|35042.4|34922.4|35042.5|34922.5|35042.9|34922.9|35041.7|34921.7|13
1647238180000|2022-03-14 06:09:40|35042.4|34922.4|35042.5|34922.5|35042.6|34922.6|35042.3|34922.3|7
1647238190000|2022-03-14 06:09:50|35042.6|34922.6|35042.5|34922.5|35042.6|34922.6|35042.5|34922.5|2
1647238200000|2022-03-14 06:10:00|35041.9|34921.9|35041.8|34921.8|35042.4|34922.4|35041.2|34921.2|11
1647238210000|2022-03-14 06:10:10|35041.6|34921.6|35041.7|34921.7|35042.6|34922.6|35041.4|34921.4|7
1647238220000|2022-03-14 06:10:20|35041.5|34921.5|35040.3|34920.3|35041.7|34921.7|35038.2|34918.2|10
1647238230000|2022-03-14 06:10:30|35039.8|34919.8|35041|34921|35041.4|34921.4|35039.8|34919.8|7
1647238240000|2022-03-14 06:10:40|35041.2|34921.2|35041.4|34921.4|35042|34922|35039.5|34919.5|12
1647238250000|2022-03-14 06:10:50|35040.5|34920.5|35040.5|34920.5|35040.5|34920.5|35040.5|34920.5|1
1647238260000|2022-03-14 06:11:00|35039.8|34919.8|35039.9|34919.9|35040.4|34920.4|35039.6|34919.6|13
1647238270000|2022-03-14 06:11:10|35040.3|34920.3|35041|34921|35041|34921|35040.2|34920.2|4
1647238280000|2022-03-14 06:11:20|35040.9|34920.9|35040.9|34920.9|35041.5|34921.5|35040.4|34920.4|7
1647238290000|2022-03-14 06:11:30|35040.4|34920.4|35037.6|34917.6|35040.4|34920.4|35035.4|34915.4|13
1647238300000|2022-03-14 06:11:40|35037.3|34917.3|35037.3|34917.3|35037.9|34917.9|35036.7|34916.7|12
1647238310000|2022-03-14 06:11:50|35037.8|34917.8|35036.3|34916.3|35038.3|34918.3|35036.3|34916.3|13
1647238320000|2022-03-14 06:12:00|35037.6|34917.6|35034.4|34914.4|35037.7|34917.7|35033.9|34913.9|8
1647238330000|2022-03-14 06:12:10|35034.3|34914.3|35031.7|34911.7|35034.3|34914.3|35031.5|34911.5|13
1647238340000|2022-03-14 06:12:20|35032|34912|35030.8|34910.8|35032.1|34912.1|35030.8|34910.8|5
1647238350000|2022-03-14 06:12:30|35030.9|34910.9|35031.1|34911.1|35031.1|34911.1|35030.9|34910.9|2
1647238360000|2022-03-14 06:12:40|35031|34911|35029.5|34909.5|35031|34911|35029.5|34909.5|6
1647238370000|2022-03-14 06:12:50|35029.4|34909.4|35029.5|34909.5|35029.6|34909.6|35029.4|34909.4|4
1647238380000|2022-03-14 06:13:00|35029.4|34909.4|35029.1|34909.1|35029.4|34909.4|35029.1|34909.1|3
1647238390000|2022-03-14 06:13:10|35029|34909|35029|34909|35029.7|34909.7|35028.7|34908.7|8
1647238400000|2022-03-14 06:13:20|35028.8|34908.8|35029.2|34909.2|35029.2|34909.2|35028.8|34908.8|4
1647238410000|2022-03-14 06:13:30|35029.3|34909.3|35028.9|34908.9|35029.4|34909.4|35028.3|34908.3|8
1647238420000|2022-03-14 06:13:40|35029.8|34909.8|35029.7|34909.7|35029.8|34909.8|35029.7|34909.7|2
1647238430000|2022-03-14 06:13:50|35029.6|34909.6|35030.8|34910.8|35030.8|34910.8|35029.6|34909.6|7
1647238440000|2022-03-14 06:14:00|35030.1|34910.1|35028.1|34908.1|35030.1|34910.1|35028.1|34908.1|5
1647238450000|2022-03-14 06:14:10|35027.3|34907.3|35027.4|34907.4|35028.3|34908.3|35027.3|34907.3|9
1647238460000|2022-03-14 06:14:20|35027.8|34907.8|35027.8|34907.8|35028.4|34908.4|35027.7|34907.7|5
1647238470000|2022-03-14 06:14:30|35026.9|34906.9|35028.5|34908.5|35029.8|34909.8|35026.9|34906.9|14
1647238480000|2022-03-14 06:14:40|35028.7|34908.7|35026.9|34906.9|35029|34909|35026.5|34906.5|8
1647238490000|2022-03-14 06:14:50|35026.5|34906.5|35027|34907|35027|34907|35026.2|34906.2|7
1647238500000|2022-03-14 06:15:00|35026.5|34906.5|35027|34907|35027|34907|35025.9|34905.9|15
1647238510000|2022-03-14 06:15:10|35026.3|34906.3|35026|34906|35027|34907|35024.4|34904.4|22
1647238520000|2022-03-14 06:15:20|35025.9|34905.9|35027.9|34907.9|35028.1|34908.1|35025|34905|12
1647238530000|2022-03-14 06:15:30|35027.1|34907.1|35027.9|34907.9|35027.9|34907.9|35027|34907|5
1647238540000|2022-03-14 06:15:40|35027.3|34907.3|35026.9|34906.9|35028|34908|35026.5|34906.5|9
1647238550000|2022-03-14 06:15:50|35027.6|34907.6|35026.3|34906.3|35027.6|34907.6|35026.3|34906.3|5
1647238560000|2022-03-14 06:16:00|35026.2|34906.2|35025.6|34905.6|35026.9|34906.9|35024.7|34904.7|7
1647238570000|2022-03-14 06:16:10|35025.3|34905.3|35026|34906|35026|34906|35025.3|34905.3|2
1647238580000|2022-03-14 06:16:20|35026.5|34906.5|35025.4|34905.4|35026.5|34906.5|35024.9|34904.9|12
1647238590000|2022-03-14 06:16:30|35025.6|34905.6|35025.1|34905.1|35025.8|34905.8|35024.9|34904.9|13
1647238600000|2022-03-14 06:16:40|35025|34905|35024.1|34904.1|35025|34905|35024.1|34904.1|2
1647238610000|2022-03-14 06:16:50|35024.5|34904.5|35025.1|34905.1|35025.4|34905.4|35024.5|34904.5|8
1647238620000|2022-03-14 06:17:00|35027.7|34907.7|35026.5|34906.5|35027.7|34907.7|35025.6|34905.6|14
1647238630000|2022-03-14 06:17:10|35026.2|34906.2|35026.7|34906.7|35026.7|34906.7|35026|34906|7
1647238640000|2022-03-14 06:17:20|35026.1|34906.1|35026.2|34906.2|35026.2|34906.2|35026.1|34906.1|2
1647238650000|2022-03-14 06:17:30|35026.6|34906.6|35026.6|34906.6|35026.6|34906.6|35025.9|34905.9|3
1647238660000|2022-03-14 06:17:40|35026.5|34906.5|35026.7|34906.7|35026.7|34906.7|35026.4|34906.4|4
1647238670000|2022-03-14 06:17:50|35027.7|34907.7|35030.6|34910.6|35030.7|34910.7|35026.3|34906.3|12
1647238680000|2022-03-14 06:18:00|35030|34910|35031.6|34911.6|35031.7|34911.7|35029.9|34909.9|13
1647238690000|2022-03-14 06:18:10|35031.9|34911.9|35033|34913|35033.5|34913.5|35031.7|34911.7|12
1647238700000|2022-03-14 06:18:20|35033.2|34913.2|35033.1|34913.1|35033.6|34913.6|35033.1|34913.1|6
1647238710000|2022-03-14 06:18:30|35032.1|34912.1|35032|34912|35032.6|34912.6|35031.1|34911.1|6
1647238720000|2022-03-14 06:18:40|35032.1|34912.1|35031.3|34911.3|35033|34913|35031|34911|8
1647238730000|2022-03-14 06:18:50|35030.5|34910.5|35031.3|34911.3|35031.8|34911.8|35030.5|34910.5|8
1647238740000|2022-03-14 06:19:00|35030.9|34910.9|35030.9|34910.9|35031.6|34911.6|35030.8|34910.8|5
1647238750000|2022-03-14 06:19:10|35030.6|34910.6|35030.8|34910.8|35030.9|34910.9|35030.6|34910.6|3
1647238760000|2022-03-14 06:19:20|35030.5|34910.5|35029.8|34909.8|35030.5|34910.5|35029|34909|7
1647238770000|2022-03-14 06:19:30|35029.7|34909.7|35028.7|34908.7|35029.9|34909.9|35027.6|34907.6|8
1647238780000|2022-03-14 06:19:40|35029.4|34909.4|35026.3|34906.3|35030.5|34910.5|35025.4|34905.4|17
1647238790000|2022-03-14 06:19:50|35026.5|34906.5|35025.6|34905.6|35027.5|34907.5|35025.6|34905.6|16
1647238800000|2022-03-14 06:20:00|35029.1|34909.1|35027.2|34907.2|35029.1|34909.1|35027.2|34907.2|16
1647238810000|2022-03-14 06:20:10|35027|34907|35028.4|34908.4|35028.9|34908.9|35027|34907|23
1647238820000|2022-03-14 06:20:20|35028|34908|35026.7|34906.7|35028|34908|35026.2|34906.2|14
1647238830000|2022-03-14 06:20:30|35026.4|34906.4|35026.6|34906.6|35028.1|34908.1|35026.3|34906.3|11
1647238840000|2022-03-14 06:20:40|35026.2|34906.2|35025.3|34905.3|35026.5|34906.5|35024.9|34904.9|8
1647238850000|2022-03-14 06:20:50|35024.9|34904.9|35026.5|34906.5|35026.6|34906.6|35024.9|34904.9|10
1647238860000|2022-03-14 06:21:00|35026.8|34906.8|35025.4|34905.4|35026.8|34906.8|35025.2|34905.2|12
1647238870000|2022-03-14 06:21:10|35025.8|34905.8|35026.4|34906.4|35026.4|34906.4|35025.6|34905.6|7
1647238880000|2022-03-14 06:21:20|35025|34905|35025.6|34905.6|35026.6|34906.6|35025|34905|5
1647238890000|2022-03-14 06:21:30|35025.9|34905.9|35024.4|34904.4|35027|34907|35023.9|34903.9|15
1647238900000|2022-03-14 06:21:40|35024.7|34904.7|35024.9|34904.9|35025.2|34905.2|35024.3|34904.3|12
1647238910000|2022-03-14 06:21:50|35025.2|34905.2|35023.9|34903.9|35025.2|34905.2|35023.9|34903.9|6
1647238920000|2022-03-14 06:22:00|35023.6|34903.6|35024.2|34904.2|35024.8|34904.8|35019.4|34899.4|18
1647238930000|2022-03-14 06:22:10|35024.9|34904.9|35023|34903|35024.9|34904.9|35022.2|34902.2|8
1647238950000|2022-03-14 06:22:30|35022.9|34902.9|35022.6|34902.6|35023.1|34903.1|35022.5|34902.5|9
1647238960000|2022-03-14 06:22:40|35022.7|34902.7|35022.6|34902.6|35023.3|34903.3|35022.5|34902.5|9
1647238970000|2022-03-14 06:22:50|35023.4|34903.4|35019.8|34899.8|35023.7|34903.7|35019.3|34899.3|11
1647238980000|2022-03-14 06:23:00|35019.9|34899.9|35023.1|34903.1|35024|34904|35017.9|34897.9|11
1647238990000|2022-03-14 06:23:10|35023.3|34903.3|35023.3|34903.3|35025.2|34905.2|35020|34900|6
1647239000000|2022-03-14 06:23:20|35022.7|34902.7|35021.7|34901.7|35024.9|34904.9|35018.8|34898.8|15
1647239010000|2022-03-14 06:23:30|35020.3|34900.3|35021.6|34901.6|35022.1|34902.1|35020.3|34900.3|15
1647239020000|2022-03-14 06:23:40|35021.3|34901.3|35020.9|34900.9|35021.5|34901.5|35020.7|34900.7|10
1647239030000|2022-03-14 06:23:50|35020.8|34900.8|35017.7|34897.7|35022.6|34902.6|35017.7|34897.7|11
1647239040000|2022-03-14 06:24:00|35016.8|34896.8|35016.3|34896.3|35019.6|34899.6|35014|34894|8
1647239050000|2022-03-14 06:24:10|35018.7|34898.7|35021.8|34901.8|35021.8|34901.8|35015.6|34895.6|18
1647239060000|2022-03-14 06:24:20|35019.5|34899.5|35017.3|34897.3|35020.1|34900.1|35017.3|34897.3|15
1647239070000|2022-03-14 06:24:30|35017.6|34897.6|35013.5|34893.5|35019.7|34899.7|35013.5|34893.5|11
1647239080000|2022-03-14 06:24:40|35012.8|34892.8|35015.6|34895.6|35015.6|34895.6|35012.7|34892.7|13
1647239090000|2022-03-14 06:24:50|35015.7|34895.7|35014.1|34894.1|35015.9|34895.9|35012.1|34892.1|20
1647239100000|2022-03-14 06:25:00|35016.4|34896.4|35011.7|34891.7|35016.4|34896.4|35010.2|34890.2|20
1647239110000|2022-03-14 06:25:10|35010.4|34890.4|35011.7|34891.7|35014.2|34894.2|35010.4|34890.4|13
1647239120000|2022-03-14 06:25:20|35012.1|34892.1|35010|34890|35013|34893|35009.6|34889.6|17
1647239130000|2022-03-14 06:25:30|35010.4|34890.4|35009.2|34889.2|35010.6|34890.6|35008.2|34888.2|15
1647239140000|2022-03-14 06:25:40|35008.9|34888.9|35010.4|34890.4|35010.5|34890.5|35007.6|34887.6|21
1647239150000|2022-03-14 06:25:50|35011.1|34891.1|35010.2|34890.2|35012.4|34892.4|35009.1|34889.1|16
1647239160000|2022-03-14 06:26:00|35011.7|34891.7|35009|34889|35011.8|34891.8|35008.1|34888.1|19
1647239170000|2022-03-14 06:26:10|35008.4|34888.4|35010.7|34890.7|35010.8|34890.8|35008.4|34888.4|12
1647239180000|2022-03-14 06:26:20|35011.3|34891.3|35011.2|34891.2|35011.3|34891.3|35010.6|34890.6|7
1647239190000|2022-03-14 06:26:30|35011.4|34891.4|35011|34891|35012.3|34892.3|35010.7|34890.7|7
1647239200000|2022-03-14 06:26:40|35011.1|34891.1|35010.4|34890.4|35012.4|34892.4|35009.3|34889.3|14
1647239210000|2022-03-14 06:26:50|35010.6|34890.6|35011.5|34891.5|35011.7|34891.7|35008|34888|13
1647239220000|2022-03-14 06:27:00|35011.2|34891.2|35009.3|34889.3|35011.5|34891.5|35008.4|34888.4|17
1647239230000|2022-03-14 06:27:10|35009.4|34889.4|35008.1|34888.1|35009.4|34889.4|35008.1|34888.1|3
1647239240000|2022-03-14 06:27:20|35008.4|34888.4|35008.8|34888.8|35008.8|34888.8|35008.2|34888.2|4
1647239250000|2022-03-14 06:27:30|35008.9|34888.9|35009.5|34889.5|35009.5|34889.5|35008.2|34888.2|9
1647239260000|2022-03-14 06:27:40|35008.4|34888.4|35009.3|34889.3|35010.8|34890.8|35007.4|34887.4|9
1647239270000|2022-03-14 06:27:50|35009.5|34889.5|35009.8|34889.8|35009.9|34889.9|35006.5|34886.5|11
1647239280000|2022-03-14 06:28:00|35008.3|34888.3|35007.1|34887.1|35009.4|34889.4|35007.1|34887.1|15
1647239290000|2022-03-14 06:28:10|35007.2|34887.2|35007.7|34887.7|35007.7|34887.7|35006.1|34886.1|15
1647239300000|2022-03-14 06:28:20|35007.8|34887.8|35009|34889|35009|34889|35007|34887|11
1647239310000|2022-03-14 06:28:30|35008.8|34888.8|35009.6|34889.6|35011.6|34891.6|35008.5|34888.5|15
1647239320000|2022-03-14 06:28:40|35010.1|34890.1|35007.4|34887.4|35010.7|34890.7|35006.8|34886.8|10
1647239330000|2022-03-14 06:28:50|35007.5|34887.5|35008|34888|35009.4|34889.4|35007.3|34887.3|6
1647239340000|2022-03-14 06:29:00|35007.7|34887.7|35006.8|34886.8|35008.9|34888.9|35006.1|34886.1|25
1647239350000|2022-03-14 06:29:10|35005.9|34885.9|35004.5|34884.5|35006.9|34886.9|35004.5|34884.5|9
1647239360000|2022-03-14 06:29:20|35004.9|34884.9|35004.8|34884.8|35006.3|34886.3|35004.5|34884.5|9
1647239370000|2022-03-14 06:29:30|35005.1|34885.1|35005.5|34885.5|35006|34886|35002.5|34882.5|7
1647239380000|2022-03-14 06:29:40|35005.7|34885.7|35004.6|34884.6|35005.9|34885.9|35002.6|34882.6|10
1647239390000|2022-03-14 06:29:50|35004.8|34884.8|35001.4|34881.4|35004.8|34884.8|35000.6|34880.6|23
1647239400000|2022-03-14 06:30:00|35001.2|34881.2|34998.4|34878.4|35001.7|34881.7|34998.1|34878.1|18
1647239410000|2022-03-14 06:30:10|34998.8|34878.8|35001.1|34881.1|35001.1|34881.1|34998.8|34878.8|20
1647239420000|2022-03-14 06:30:20|35000.9|34880.9|35001.8|34881.8|35001.8|34881.8|34999.7|34879.7|13
1647239430000|2022-03-14 06:30:30|35001.9|34881.9|35002.7|34882.7|35002.7|34882.7|35000.6|34880.6|14
1647239440000|2022-03-14 06:30:40|35001|34881|35006.8|34886.8|35009.7|34889.7|35000|34880|25
1647239450000|2022-03-14 06:30:50|35008.1|34888.1|35006.9|34886.9|35008.1|34888.1|35006.2|34886.2|18
1647239460000|2022-03-14 06:31:00|35007|34887|35011.4|34891.4|35014.8|34894.8|35007|34887|14
1647239470000|2022-03-14 06:31:10|35011.8|34891.8|35010.6|34890.6|35012.2|34892.2|35010.5|34890.5|19
1647239480000|2022-03-14 06:31:20|35011.1|34891.1|35011.2|34891.2|35011.5|34891.5|35010.4|34890.4|12
1647239490000|2022-03-14 06:31:30|35011.3|34891.3|35010.2|34890.2|35012.5|34892.5|35010.2|34890.2|9
1647239500000|2022-03-14 06:31:40|35010|34890|35011.2|34891.2|35011.5|34891.5|35008.3|34888.3|20
1647239510000|2022-03-14 06:31:50|35010.2|34890.2|35012.5|34892.5|35012.5|34892.5|35010.2|34890.2|15
1647239520000|2022-03-14 06:32:00|35012.4|34892.4|35011.7|34891.7|35012.4|34892.4|35011.1|34891.1|7
1647239530000|2022-03-14 06:32:10|35011.9|34891.9|35009.6|34889.6|35011.9|34891.9|35008.6|34888.6|15
1647239540000|2022-03-14 06:32:20|35012.2|34892.2|35013.1|34893.1|35014.4|34894.4|35011.6|34891.6|9
1647239550000|2022-03-14 06:32:30|35012.4|34892.4|35010.7|34890.7|35013.3|34893.3|35008.4|34888.4|15
1647239560000|2022-03-14 06:32:40|35010.9|34890.9|35010.7|34890.7|35011.1|34891.1|35009.6|34889.6|12
1647239570000|2022-03-14 06:32:50|35010.2|34890.2|35010.3|34890.3|35011|34891|35010.1|34890.1|14
1647239580000|2022-03-14 06:33:00|35010.5|34890.5|35011.3|34891.3|35011.3|34891.3|35009.4|34889.4|13
1647239590000|2022-03-14 06:33:10|35010.7|34890.7|35011.9|34891.9|35012.9|34892.9|35010.7|34890.7|17
1647239600000|2022-03-14 06:33:20|35012.6|34892.6|35014.4|34894.4|35014.7|34894.7|35012.6|34892.6|11
1647239610000|2022-03-14 06:33:30|35014.3|34894.3|35015.1|34895.1|35015.1|34895.1|35012|34892|21
1647239620000|2022-03-14 06:33:40|35014.7|34894.7|35014.4|34894.4|35014.7|34894.7|35014.3|34894.3|8
1647239630000|2022-03-14 06:33:50|35013.6|34893.6|35014.6|34894.6|35014.6|34894.6|35013.6|34893.6|7
1647239650000|2022-03-14 06:34:10|35017.7|34897.7|35014.6|34894.6|35018|34898|35014.2|34894.2|4
1647239660000|2022-03-14 06:34:20|35014.7|34894.7|35014.3|34894.3|35015|34895|35014.1|34894.1|12
1647239670000|2022-03-14 06:34:30|35014.7|34894.7|35014.3|34894.3|35014.8|34894.8|35013.1|34893.1|12
1647239680000|2022-03-14 06:34:40|35014.2|34894.2|35011.7|34891.7|35014.2|34894.2|35011.3|34891.3|16
1647239690000|2022-03-14 06:34:50|35011.8|34891.8|35008|34888|35011.8|34891.8|35006.8|34886.8|13
1647239700000|2022-03-14 06:35:00|35007.4|34887.4|35005.5|34885.5|35007.4|34887.4|35004.8|34884.8|22
1647239710000|2022-03-14 06:35:10|35005.6|34885.6|35006.4|34886.4|35006.9|34886.9|35005.1|34885.1|16
1647239720000|2022-03-14 06:35:20|35006|34886|35005.4|34885.4|35007.3|34887.3|35005.4|34885.4|18
1647239730000|2022-03-14 06:35:30|35005|34885|35004.3|34884.3|35005|34885|35004.2|34884.2|11
1647239740000|2022-03-14 06:35:40|35004.9|34884.9|35006.3|34886.3|35007.4|34887.4|35004.2|34884.2|19
1647239750000|2022-03-14 06:35:50|35006.5|34886.5|35006.6|34886.6|35006.8|34886.8|35005.5|34885.5|33
1647239760000|2022-03-14 06:36:00|35006.4|34886.4|35007.7|34887.7|35010.6|34890.6|35006.4|34886.4|27
1647239770000|2022-03-14 06:36:10|35007.6|34887.6|35005.7|34885.7|35008.7|34888.7|35005.7|34885.7|17
1647239780000|2022-03-14 06:36:20|35005.6|34885.6|35005.5|34885.5|35006.2|34886.2|35005.4|34885.4|10
1647239790000|2022-03-14 06:36:30|35005|34885|35007.1|34887.1|35010.2|34890.2|35005|34885|21
1647239800000|2022-03-14 06:36:40|35003.1|34883.1|35007.5|34887.5|35008.1|34888.1|35003.1|34883.1|16
1647239810000|2022-03-14 06:36:50|35007|34887|35005.5|34885.5|35007.1|34887.1|35005.5|34885.5|17
1647239820000|2022-03-14 06:37:00|35006.5|34886.5|35007.5|34887.5|35008.1|34888.1|35006.5|34886.5|15
1647239830000|2022-03-14 06:37:10|35006.6|34886.6|35006.9|34886.9|35007.8|34887.8|35006.6|34886.6|9
1647239840000|2022-03-14 06:37:20|35006.2|34886.2|35007.1|34887.1|35008|34888|35005.7|34885.7|12
1647239850000|2022-03-14 06:37:30|35008.3|34888.3|35010.3|34890.3|35010.5|34890.5|35003.2|34883.2|21
1647239860000|2022-03-14 06:37:40|35010|34890|35009.6|34889.6|35010.6|34890.6|35009|34889|18
1647239870000|2022-03-14 06:37:50|35009.7|34889.7|35010.1|34890.1|35010.7|34890.7|35009.2|34889.2|17
1647239880000|2022-03-14 06:38:00|35009.9|34889.9|35008.5|34888.5|35010.2|34890.2|35008.3|34888.3|16
1647239890000|2022-03-14 06:38:10|35008.6|34888.6|35009.8|34889.8|35010|34890|35008|34888|18
1647239900000|2022-03-14 06:38:20|35009.5|34889.5|35006.9|34886.9|35009.5|34889.5|35006.9|34886.9|17
1647239910000|2022-03-14 06:38:30|35007.7|34887.7|35008.9|34888.9|35009.1|34889.1|35004.2|34884.2|11
1647239920000|2022-03-14 06:38:40|35008.4|34888.4|35009.4|34889.4|35011.6|34891.6|35008.3|34888.3|19
1647239930000|2022-03-14 06:38:50|35009.9|34889.9|35009.4|34889.4|35010|34890|35009.3|34889.3|9
1647239940000|2022-03-14 06:39:00|35009.3|34889.3|35006.9|34886.9|35009.3|34889.3|35006.7|34886.7|9
1647239950000|2022-03-14 06:39:10|35006.8|34886.8|35006.9|34886.9|35006.9|34886.9|35006.8|34886.8|2
1647239960000|2022-03-14 06:39:20|35007.3|34887.3|35003.9|34883.9|35007.5|34887.5|35000.9|34880.9|16
1647239970000|2022-03-14 06:39:30|35004.5|34884.5|35004.7|34884.7|35004.7|34884.7|35004.2|34884.2|10
1647239980000|2022-03-14 06:39:40|35004.3|34884.3|35006.5|34886.5|35006.5|34886.5|35003.9|34883.9|12
1647239990000|2022-03-14 06:39:50|35005.9|34885.9|35005|34885|35007.7|34887.7|35005|34885|16
1647240000000|2022-03-14 06:40:00|35005.3|34885.3|35005.3|34885.3|35006|34886|35004.5|34884.5|9
1647240010000|2022-03-14 06:40:10|35003.7|34883.7|35002.5|34882.5|35004|34884|35001|34881|12
1647240020000|2022-03-14 06:40:20|35002.4|34882.4|35002.5|34882.5|35003.7|34883.7|34997.3|34877.3|22
1647240030000|2022-03-14 06:40:30|35002.6|34882.6|35000.2|34880.2|35003.4|34883.4|34999.1|34879.1|22
1647240040000|2022-03-14 06:40:40|35000.3|34880.3|35002.9|34882.9|35002.9|34882.9|34999.9|34879.9|13
1647240050000|2022-03-14 06:40:50|35003.3|34883.3|35002.6|34882.6|35003.3|34883.3|35001.1|34881.1|22
1647240060000|2022-03-14 06:41:00|35006.3|34886.3|35004.3|34884.3|35006.6|34886.6|35003.8|34883.8|23
1647240070000|2022-03-14 06:41:10|35004.5|34884.5|35001.1|34881.1|35004.5|34884.5|35000.5|34880.5|13
1647240080000|2022-03-14 06:41:20|35001.4|34881.4|35002.5|34882.5|35002.5|34882.5|35001.4|34881.4|4
1647240090000|2022-03-14 06:41:30|35001.8|34881.8|35005.8|34885.8|35005.8|34885.8|35001.8|34881.8|11
1647240100000|2022-03-14 06:41:40|35005.6|34885.6|35004|34884|35006.1|34886.1|35004|34884|11
1647240110000|2022-03-14 06:41:50|35004.4|34884.4|35004.7|34884.7|35004.7|34884.7|35003.9|34883.9|4
1647240120000|2022-03-14 06:42:00|35004.1|34884.1|35005.4|34885.4|35006.2|34886.2|35004.1|34884.1|7
1647240130000|2022-03-14 06:42:10|35004.7|34884.7|35003.5|34883.5|35004.7|34884.7|35002.1|34882.1|9
1647240140000|2022-03-14 06:42:20|35003.6|34883.6|35006.8|34886.8|35006.9|34886.9|35003.4|34883.4|12
1647240150000|2022-03-14 06:42:30|35007|34887|35006.1|34886.1|35007.3|34887.3|35005.2|34885.2|18
1647240160000|2022-03-14 06:42:40|35005.8|34885.8|35003.5|34883.5|35006.2|34886.2|35002.8|34882.8|20
1647240170000|2022-03-14 06:42:50|35002.4|34882.4|35003.1|34883.1|35003.2|34883.2|35002.4|34882.4|6
1647240180000|2022-03-14 06:43:00|34998.8|34878.8|35000.3|34880.3|35001|34881|34998.8|34878.8|6
1647240190000|2022-03-14 06:43:10|35001.2|34881.2|35003.6|34883.6|35005.6|34885.6|35001.2|34881.2|12
1647240200000|2022-03-14 06:43:20|35004.2|34884.2|35005.8|34885.8|35005.8|34885.8|35003.3|34883.3|14
1647240210000|2022-03-14 06:43:30|35005.6|34885.6|35004.9|34884.9|35005.6|34885.6|35004.9|34884.9|3
1647240220000|2022-03-14 06:43:40|35005|34885|35005|34885|35006.2|34886.2|35004.8|34884.8|8
1647240230000|2022-03-14 06:43:50|35005.5|34885.5|35004.9|34884.9|35005.5|34885.5|35004.8|34884.8|3
1647240240000|2022-03-14 06:44:00|35004.6|34884.6|35003.8|34883.8|35004.6|34884.6|35001.3|34881.3|10
1647240250000|2022-03-14 06:44:10|35003.4|34883.4|35005.9|34885.9|35005.9|34885.9|35003.4|34883.4|8
1647240260000|2022-03-14 06:44:20|35006.8|34886.8|35006.6|34886.6|35007.2|34887.2|35006.4|34886.4|9
1647240270000|2022-03-14 06:44:30|35006.2|34886.2|35004|34884|35006.2|34886.2|35004|34884|8
1647240280000|2022-03-14 06:44:40|35004.9|34884.9|35004.5|34884.5|35004.9|34884.9|35003.7|34883.7|8
1647240290000|2022-03-14 06:44:50|35003.5|34883.5|35001.3|34881.3|35004.4|34884.4|34992.1|34872.1|11
1647240300000|2022-03-14 06:45:00|35001.6|34881.6|35003.3|34883.3|35003.6|34883.6|35001.5|34881.5|19
1647240310000|2022-03-14 06:45:10|35003.4|34883.4|35015.3|34895.3|35015.6|34895.6|35003|34883|22
1647240320000|2022-03-14 06:45:20|35014.4|34894.4|35012.5|34892.5|35015.6|34895.6|35011.8|34891.8|17
1647240330000|2022-03-14 06:45:30|35012.6|34892.6|35011.8|34891.8|35012.6|34892.6|35011.8|34891.8|7
1647240340000|2022-03-14 06:45:40|35012.6|34892.6|35011.2|34891.2|35012.9|34892.9|35011.1|34891.1|10
1647240350000|2022-03-14 06:45:50|35011.3|34891.3|35008.5|34888.5|35011.9|34891.9|35005.9|34885.9|17
1647240360000|2022-03-14 06:46:00|35008.2|34888.2|35007.8|34887.8|35009.1|34889.1|35007.5|34887.5|14
1647240370000|2022-03-14 06:46:10|35008|34888|35010.6|34890.6|35010.6|34890.6|35007.7|34887.7|12
1647240380000|2022-03-14 06:46:20|35011|34891|35008.3|34888.3|35011.3|34891.3|35007.8|34887.8|11
1647240390000|2022-03-14 06:46:30|35008.4|34888.4|35008.8|34888.8|35009.4|34889.4|35008.1|34888.1|8
1647240400000|2022-03-14 06:46:40|35008.9|34888.9|35006.8|34886.8|35008.9|34888.9|35006.3|34886.3|6
1647240410000|2022-03-14 06:46:50|35007.2|34887.2|35008.6|34888.6|35008.9|34888.9|35006|34886|16
1647240420000|2022-03-14 06:47:00|35013.2|34893.2|35008.2|34888.2|35013.2|34893.2|35007.9|34887.9|15
1647240430000|2022-03-14 06:47:10|35008.3|34888.3|35006.3|34886.3|35008.5|34888.5|35006.3|34886.3|5
1647240440000|2022-03-14 06:47:20|35006.1|34886.1|35006.6|34886.6|35006.7|34886.7|35005.8|34885.8|10
1647240450000|2022-03-14 06:47:30|35006.4|34886.4|35004.9|34884.9|35007.4|34887.4|35004.7|34884.7|21
1647240460000|2022-03-14 06:47:40|35005|34885|35004.3|34884.3|35005|34885|35002.5|34882.5|10
1647240470000|2022-03-14 06:47:50|35003.6|34883.6|35004.4|34884.4|35005.1|34885.1|35003.1|34883.1|9
1647240480000|2022-03-14 06:48:00|35004.3|34884.3|35004.2|34884.2|35005.1|34885.1|35004.2|34884.2|11
1647240490000|2022-03-14 06:48:10|35003.9|34883.9|35005.3|34885.3|35005.4|34885.4|35002.6|34882.6|14
1647240500000|2022-03-14 06:48:20|35004.6|34884.6|35005.9|34885.9|35006|34886|35004.6|34884.6|14
1647240510000|2022-03-14 06:48:30|35005.5|34885.5|35006.2|34886.2|35006.2|34886.2|35002.4|34882.4|10
1647240520000|2022-03-14 06:48:40|35006|34886|35006.2|34886.2|35007|34887|35006|34886|7
1647240530000|2022-03-14 06:48:50|35006.3|34886.3|35005.1|34885.1|35006.3|34886.3|35005.1|34885.1|5
1647240540000|2022-03-14 06:49:00|35004.9|34884.9|35002.6|34882.6|35005.1|34885.1|35002.6|34882.6|9
1647240550000|2022-03-14 06:49:10|35001.7|34881.7|35002.6|34882.6|35002.8|34882.8|35001.7|34881.7|9
1647240560000|2022-03-14 06:49:20|35002.5|34882.5|35002.6|34882.6|35002.6|34882.6|35002.5|34882.5|2
1647240570000|2022-03-14 06:49:30|35002.4|34882.4|35003.2|34883.2|35004|34884|34999.2|34879.2|9
1647240580000|2022-03-14 06:49:40|35003.4|34883.4|35003.9|34883.9|35004|34884|35002.7|34882.7|12
1647240590000|2022-03-14 06:49:50|35003.6|34883.6|35003.1|34883.1|35005.2|34885.2|35003|34883|13
1647240600000|2022-03-14 06:50:00|35002.7|34882.7|35002|34882|35003.4|34883.4|35002|34882|12
1647240610000|2022-03-14 06:50:10|35003.4|34883.4|35004.8|34884.8|35004.8|34884.8|35002.4|34882.4|7
1647240620000|2022-03-14 06:50:20|35005.5|34885.5|35003|34883|35006|34886|34996.7|34876.7|17
1647240630000|2022-03-14 06:50:30|35003.9|34883.9|35005.1|34885.1|35005.3|34885.3|35003.3|34883.3|16
1647240640000|2022-03-14 06:50:40|35004.7|34884.7|35005.1|34885.1|35005.7|34885.7|35004.2|34884.2|17
1647240650000|2022-03-14 06:50:50|35004.8|34884.8|35005.9|34885.9|35006.2|34886.2|35004.8|34884.8|9
1647240660000|2022-03-14 06:51:00|35005.8|34885.8|35006.3|34886.3|35006.4|34886.4|35005|34885|17
1647240670000|2022-03-14 06:51:10|35005.3|34885.3|35006.7|34886.7|35008|34888|35005.3|34885.3|14
1647240680000|2022-03-14 06:51:20|35006.9|34886.9|35009.2|34889.2|35009.3|34889.3|35002.3|34882.3|15
1647240690000|2022-03-14 06:51:30|35010.1|34890.1|35009.5|34889.5|35010.6|34890.6|35009.1|34889.1|20
1647240700000|2022-03-14 06:51:40|35009|34889|35009.1|34889.1|35010.1|34890.1|35009|34889|15
1647240710000|2022-03-14 06:51:50|35009.7|34889.7|35010.6|34890.6|35011.4|34891.4|35009|34889|10
1647240720000|2022-03-14 06:52:00|35010.8|34890.8|35012|34892|35014.2|34894.2|35010.8|34890.8|21
1647240730000|2022-03-14 06:52:10|35012.8|34892.8|35013.6|34893.6|35016.3|34896.3|35012.6|34892.6|16
1647240740000|2022-03-14 06:52:20|35013.7|34893.7|35015.7|34895.7|35016.4|34896.4|35013.7|34893.7|17
1647240750000|2022-03-14 06:52:30|35015.5|34895.5|35015.3|34895.3|35016.1|34896.1|35015.2|34895.2|10
1647240760000|2022-03-14 06:52:40|35015.7|34895.7|35014.8|34894.8|35015.7|34895.7|35014.2|34894.2|10
1647240770000|2022-03-14 06:52:50|35014.4|34894.4|35014.3|34894.3|35015.5|34895.5|35012.4|34892.4|17
1647240780000|2022-03-14 06:53:00|35014.5|34894.5|35011.7|34891.7|35014.6|34894.6|35011.7|34891.7|15
1647240790000|2022-03-14 06:53:10|35011.8|34891.8|35010.1|34890.1|35011.8|34891.8|35008.1|34888.1|19
1647240800000|2022-03-14 06:53:20|35010.2|34890.2|35008.2|34888.2|35010.2|34890.2|35008.2|34888.2|12
1647240810000|2022-03-14 06:53:30|35008.7|34888.7|35007.7|34887.7|35008.7|34888.7|35007.5|34887.5|15
1647240820000|2022-03-14 06:53:40|35007.6|34887.6|35006.9|34886.9|35007.6|34887.6|35006.4|34886.4|5
1647240830000|2022-03-14 06:53:50|35006.5|34886.5|35006.7|34886.7|35009.2|34889.2|35006.5|34886.5|11
1647240840000|2022-03-14 06:54:00|35006.9|34886.9|35007.1|34887.1|35009.7|34889.7|35001.3|34881.3|14
1647240850000|2022-03-14 06:54:10|35007.2|34887.2|35008.5|34888.5|35008.6|34888.6|35006.5|34886.5|13
1647240860000|2022-03-14 06:54:20|35008.6|34888.6|35007.3|34887.3|35008.6|34888.6|35007.3|34887.3|10
1647240870000|2022-03-14 06:54:30|35007.4|34887.4|35008.7|34888.7|35008.7|34888.7|35007.3|34887.3|3
1647240880000|2022-03-14 06:54:40|35007.9|34887.9|35008.2|34888.2|35008.2|34888.2|35007.9|34887.9|3
1647240890000|2022-03-14 06:54:50|35007.7|34887.7|35007.8|34887.8|35008|34888|35007.7|34887.7|4
1647240900000|2022-03-14 06:55:00|35010.7|34890.7|35010.9|34890.9|35011.5|34891.5|35007.8|34887.8|14
1647240910000|2022-03-14 06:55:10|35010.8|34890.8|35014.1|34894.1|35014.1|34894.1|35010.8|34890.8|15
1647240920000|2022-03-14 06:55:20|35014.2|34894.2|35009.5|34889.5|35014.2|34894.2|35009.5|34889.5|13
1647240930000|2022-03-14 06:55:30|35010|34890|35009.5|34889.5|35010|34890|35008.5|34888.5|11
1647240940000|2022-03-14 06:55:40|35009.6|34889.6|35011.3|34891.3|35011.3|34891.3|35008.8|34888.8|5
1647240950000|2022-03-14 06:55:50|35012.3|34892.3|35014|34894|35014.3|34894.3|35008.1|34888.1|12
1647240960000|2022-03-14 06:56:00|35018.2|34898.2|35016.6|34896.6|35018.6|34898.6|35016|34896|17
1647240970000|2022-03-14 06:56:10|35017|34897|35013.5|34893.5|35017|34897|35013.5|34893.5|17
1647240980000|2022-03-14 06:56:20|35013.1|34893.1|35012.3|34892.3|35013.2|34893.2|35012.3|34892.3|12
1647240990000|2022-03-14 06:56:30|35011.8|34891.8|35011.4|34891.4|35011.8|34891.8|35011.3|34891.3|6
1647241000000|2022-03-14 06:56:40|35010.9|34890.9|35013.8|34893.8|35016|34896|35010.9|34890.9|16
1647241010000|2022-03-14 06:56:50|35013.6|34893.6|35013.7|34893.7|35013.7|34893.7|35010.8|34890.8|14
1647241020000|2022-03-14 06:57:00|35013.4|34893.4|35015|34895|35016.4|34896.4|35013|34893|15
1647241030000|2022-03-14 06:57:10|35014.6|34894.6|35014.7|34894.7|35014.7|34894.7|35013.9|34893.9|13
1647241040000|2022-03-14 06:57:20|35015.7|34895.7|35011.9|34891.9|35017.5|34897.5|35011.9|34891.9|15
1647241050000|2022-03-14 06:57:30|35011.8|34891.8|35010.8|34890.8|35012.8|34892.8|35010.8|34890.8|12
1647241060000|2022-03-14 06:57:40|35010.9|34890.9|35009.7|34889.7|35012.8|34892.8|35006.6|34886.6|19
1647241070000|2022-03-14 06:57:50|35009.1|34889.1|35002.2|34882.2|35010.3|34890.3|35000.1|34880.1|21
1647241080000|2022-03-14 06:58:00|35004|34884|35000.8|34880.8|35004.2|34884.2|34996.4|34876.4|15
1647241090000|2022-03-14 06:58:10|35000.3|34880.3|35003.5|34883.5|35003.9|34883.9|34998.4|34878.4|17
1647241100000|2022-03-14 06:58:20|35002.3|34882.3|35004.1|34884.1|35004.9|34884.9|35001.1|34881.1|14
1647241110000|2022-03-14 06:58:30|35000.5|34880.5|35011.2|34891.2|35014.3|34894.3|34998|34878|24
1647241120000|2022-03-14 06:58:40|35002.3|34882.3|35002.4|34882.4|35013.6|34893.6|35001.1|34881.1|20
1647241130000|2022-03-14 06:58:50|35001.9|34881.9|35002.7|34882.7|35003.2|34883.2|35001.9|34881.9|16
1647241140000|2022-03-14 06:59:00|35002.1|34882.1|35002.3|34882.3|35010|34890|35002|34882|25
1647241150000|2022-03-14 06:59:10|35001.9|34881.9|35001.8|34881.8|35003.8|34883.8|35001.2|34881.2|22
1647241160000|2022-03-14 06:59:20|35002.1|34882.1|35000.8|34880.8|35003.2|34883.2|34999.2|34879.2|15
1647241170000|2022-03-14 06:59:30|35000.4|34880.4|35001|34881|35003.5|34883.5|35000.4|34880.4|13
1647241180000|2022-03-14 06:59:40|34999.9|34879.9|34996.9|34876.9|35004.2|34884.2|34996.4|34876.4|14
1647241190000|2022-03-14 06:59:50|34996.5|34876.5|35003.6|34883.6|35005.8|34885.8|34996.3|34876.3|22
1647241200000|2022-03-14 07:00:00|35005.6|34885.6|35007.6|34887.6|35010.5|34890.5|35001.2|34881.2|33
1647241210000|2022-03-14 07:00:10|35007.7|34887.7|35008.1|34888.1|35009.1|34889.1|35005.3|34885.3|20
1647241220000|2022-03-14 07:00:20|35000.7|34880.7|35010.4|34890.4|35013.8|34893.8|35000|34880|14
1647241230000|2022-03-14 07:00:30|35012.5|34892.5|35014.6|34894.6|35018.6|34898.6|35010.3|34890.3|29
1647241240000|2022-03-14 07:00:40|35013.4|34893.4|35016.2|34896.2|35016.7|34896.7|35013.4|34893.4|24
1647241250000|2022-03-14 07:00:50|35014.9|34894.9|35015.3|34895.3|35018.8|34898.8|35014.2|34894.2|23
1647241260000|2022-03-14 07:01:00|35015.5|34895.5|35012.2|34892.2|35016.2|34896.2|35011.7|34891.7|25
1647241270000|2022-03-14 07:01:10|35007.7|34887.7|35012|34892|35023.9|34903.9|35007|34887|24
1647241280000|2022-03-14 07:01:20|35022|34902|35018.6|34898.6|35022|34902|35008|34888|31
1647241290000|2022-03-14 07:01:30|35017.5|34897.5|35016.6|34896.6|35020.5|34900.5|35016.6|34896.6|16
1647241300000|2022-03-14 07:01:40|35017.3|34897.3|35020.4|34900.4|35024.6|34904.6|35017.3|34897.3|26
1647241310000|2022-03-14 07:01:50|35020.6|34900.6|35016.9|34896.9|35023.2|34903.2|35016.3|34896.3|22
1647241320000|2022-03-14 07:02:00|35018.8|34898.8|35023.1|34903.1|35023.8|34903.8|35017.8|34897.8|26
1647241330000|2022-03-14 07:02:10|35022.2|34902.2|35020.9|34900.9|35025.9|34905.9|35019.8|34899.8|24
1647241340000|2022-03-14 07:02:20|35027.9|34907.9|35029.3|34909.3|35033.7|34913.7|35020.9|34900.9|33
1647241350000|2022-03-14 07:02:30|35034.1|34914.1|35023.5|34903.5|35034.7|34914.7|35023.5|34903.5|30
1647241360000|2022-03-14 07:02:40|35023|34903|35023.5|34903.5|35027.6|34907.6|35017.3|34897.3|30
1647241370000|2022-03-14 07:02:50|35020.8|34900.8|35023.2|34903.2|35023.2|34903.2|35018.1|34898.1|30
1647241380000|2022-03-14 07:03:00|35024.2|34904.2|35016.9|34896.9|35024.8|34904.8|35016.3|34896.3|31
1647241390000|2022-03-14 07:03:10|35016.7|34896.7|35012.7|34892.7|35017.3|34897.3|35012.7|34892.7|28
1647241400000|2022-03-14 07:03:20|35012.3|34892.3|35009.1|34889.1|35014.3|34894.3|35006.4|34886.4|15
1647241410000|2022-03-14 07:03:30|35007.9|34887.9|35005.9|34885.9|35007.9|34887.9|35005.9|34885.9|21
1647241420000|2022-03-14 07:03:40|35006|34886|35007.7|34887.7|35011.5|34891.5|35000.5|34880.5|23
1647241430000|2022-03-14 07:03:50|35006.1|34886.1|35005.2|34885.2|35007.7|34887.7|35000.8|34880.8|22
1647241440000|2022-03-14 07:04:00|35005.5|34885.5|35002.9|34882.9|35006.4|34886.4|35002.9|34882.9|22
1647241450000|2022-03-14 07:04:10|35003.1|34883.1|34998.2|34878.2|35003.4|34883.4|34996.3|34876.3|23
1647241460000|2022-03-14 07:04:20|34997.5|34877.5|34995.6|34875.6|34998.4|34878.4|34995.4|34875.4|18
1647241470000|2022-03-14 07:04:30|34995.1|34875.1|35001.2|34881.2|35010.5|34890.5|34995.1|34875.1|25
1647241480000|2022-03-14 07:04:40|34998|34878|34988.2|34868.2|35000|34880|34988.2|34868.2|29
1647241490000|2022-03-14 07:04:50|34988.4|34868.4|34981.1|34861.1|34991.5|34871.5|34979.8|34859.8|36
1647241500000|2022-03-14 07:05:00|34979.7|34859.7|34976.2|34856.2|34982.3|34862.3|34974|34854|25
1647241510000|2022-03-14 07:05:10|34976.1|34856.1|34982.6|34862.6|34983.8|34863.8|34974.2|34854.2|27
1647241520000|2022-03-14 07:05:20|34982.5|34862.5|34969.4|34849.4|34983.5|34863.5|34969.3|34849.3|32
1647241530000|2022-03-14 07:05:30|34969.1|34849.1|34972.2|34852.2|34974.1|34854.1|34968.8|34848.8|28
1647241540000|2022-03-14 07:05:40|34972.1|34852.1|34972.5|34852.5|34973.4|34853.4|34967.9|34847.9|19
1647241550000|2022-03-14 07:05:50|34974.3|34854.3|34975.9|34855.9|34978.1|34858.1|34974.2|34854.2|29
1647241560000|2022-03-14 07:06:00|34976.4|34856.4|34976.6|34856.6|34976.6|34856.6|34973.3|34853.3|18
1647241570000|2022-03-14 07:06:10|34975.6|34855.6|34975.4|34855.4|34976.6|34856.6|34974.8|34854.8|17
1647241580000|2022-03-14 07:06:20|34976.6|34856.6|34976.9|34856.9|34979|34859|34973.9|34853.9|21
1647241590000|2022-03-14 07:06:30|34977.6|34857.6|34975.2|34855.2|34977.8|34857.8|34974.7|34854.7|22
1647241600000|2022-03-14 07:06:40|34975.3|34855.3|34975.3|34855.3|34981.7|34861.7|34974.2|34854.2|22
1647241610000|2022-03-14 07:06:50|34975.5|34855.5|34975.7|34855.7|34979|34859|34975.5|34855.5|18
1647241620000|2022-03-14 07:07:00|34976.6|34856.6|34961.5|34841.5|34976.6|34856.6|34957.3|34837.3|22
1647241630000|2022-03-14 07:07:10|34960.8|34840.8|34965.1|34845.1|34967.2|34847.2|34960.4|34840.4|23
1647241640000|2022-03-14 07:07:20|34965.2|34845.2|34963.3|34843.3|34971.8|34851.8|34960.2|34840.2|22
1647241650000|2022-03-14 07:07:30|34963.2|34843.2|34970.8|34850.8|34973.2|34853.2|34960.6|34840.6|32
1647241660000|2022-03-14 07:07:40|34970.4|34850.4|34962|34842|34973.7|34853.7|34961.9|34841.9|25
1647241670000|2022-03-14 07:07:50|34961.7|34841.7|34958.1|34838.1|34969.9|34849.9|34954.8|34834.8|25
1647241680000|2022-03-14 07:08:00|34959.7|34839.7|34959|34839|34962.2|34842.2|34956.6|34836.6|27
1647241690000|2022-03-14 07:08:10|34958.3|34838.3|34958.6|34838.6|34965.3|34845.3|34958.2|34838.2|23
1647241700000|2022-03-14 07:08:20|34958.4|34838.4|34959.2|34839.2|34965.7|34845.7|34958.3|34838.3|19
1647241710000|2022-03-14 07:08:30|34957.3|34837.3|34959.8|34839.8|34960.1|34840.1|34957.3|34837.3|17
1647241720000|2022-03-14 07:08:40|34959|34839|34959.8|34839.8|34961.8|34841.8|34958.1|34838.1|16
1647241730000|2022-03-14 07:08:50|34959.6|34839.6|34960.1|34840.1|34965.1|34845.1|34954.9|34834.9|20
1647241740000|2022-03-14 07:09:00|34960.8|34840.8|34950.2|34830.2|34961.1|34841.1|34945.6|34825.6|21
1647241750000|2022-03-14 07:09:10|34950.6|34830.6|34955.5|34835.5|34958.1|34838.1|34948.8|34828.8|23
1647241760000|2022-03-14 07:09:20|34956.8|34836.8|34953.9|34833.9|34958|34838|34953.9|34833.9|19
1647241770000|2022-03-14 07:09:30|34954.3|34834.3|34952.9|34832.9|34957.7|34837.7|34949.6|34829.6|25
1647241780000|2022-03-14 07:09:40|34954.8|34834.8|34956.2|34836.2|34957.4|34837.4|34951.9|34831.9|27
1647241790000|2022-03-14 07:09:50|34954.2|34834.2|34949.3|34829.3|34954.8|34834.8|34948.1|34828.1|29
1647241800000|2022-03-14 07:10:00|34949.2|34829.2|34948.8|34828.8|34949.2|34829.2|34945.6|34825.6|18
1647241810000|2022-03-14 07:10:10|34947.3|34827.3|34951.4|34831.4|34951.5|34831.5|34946.2|34826.2|21
1647241820000|2022-03-14 07:10:20|34951|34831|34950.4|34830.4|34951.8|34831.8|34950|34830|20
1647241830000|2022-03-14 07:10:30|34947.2|34827.2|34950.3|34830.3|34952.8|34832.8|34945.8|34825.8|23
1647241840000|2022-03-14 07:10:40|34950.5|34830.5|34950.8|34830.8|34951.9|34831.9|34949.1|34829.1|29
1647241850000|2022-03-14 07:10:50|34951.7|34831.7|34951.5|34831.5|34952.7|34832.7|34950.9|34830.9|19
1647241860000|2022-03-14 07:11:00|34947.6|34827.6|34951.2|34831.2|34953.2|34833.2|34947.1|34827.1|26
1647241870000|2022-03-14 07:11:10|34952|34832|34952.4|34832.4|34952.8|34832.8|34950.1|34830.1|22
1647241880000|2022-03-14 07:11:20|34952.5|34832.5|34947.2|34827.2|34952.5|34832.5|34945.5|34825.5|22
1647241890000|2022-03-14 07:11:30|34942.6|34822.6|34935.1|34815.1|34946.8|34826.8|34932.5|34812.5|25
1647241900000|2022-03-14 07:11:40|34934.4|34814.4|34936.3|34816.3|34938.7|34818.7|34931.4|34811.4|28
1647241910000|2022-03-14 07:11:50|34936.4|34816.4|34936.3|34816.3|34938.3|34818.3|34935|34815|23
1647241920000|2022-03-14 07:12:00|34935.5|34815.5|34937.8|34817.8|34937.8|34817.8|34933.1|34813.1|25
1647241930000|2022-03-14 07:12:10|34936.8|34816.8|34934.6|34814.6|34939.4|34819.4|34934.2|34814.2|23
1647241940000|2022-03-14 07:12:20|34933.4|34813.4|34936|34816|34937|34817|34932.3|34812.3|15
1647241950000|2022-03-14 07:12:30|34936.4|34816.4|34934.5|34814.5|34938.5|34818.5|34926|34806|22
1647241960000|2022-03-14 07:12:40|34934.4|34814.4|34923|34803|34937.8|34817.8|34921|34801|14
1647241970000|2022-03-14 07:12:50|34923.5|34803.5|34934.1|34814.1|34935|34815|34923.5|34803.5|24
1647241980000|2022-03-14 07:13:00|34933|34813|34929.5|34809.5|34934.4|34814.4|34927.9|34807.9|24
1647241990000|2022-03-14 07:13:10|34928.9|34808.9|34924.2|34804.2|34929.5|34809.5|34921.5|34801.5|19
1647242000000|2022-03-14 07:13:20|34930.1|34810.1|34924.2|34804.2|34932.3|34842.1|34892.1|34804.2|22
1647242010000|2022-03-14 07:13:30|34927|34807|34931.8|34811.8|34934.5|34814.5|34925.3|34805.3|21
1647242020000|2022-03-14 07:13:40|34930.4|34810.4|34938.3|34818.3|34938.9|34818.9|34928|34808|34
1647242030000|2022-03-14 07:13:50|34937.4|34817.4|34937.5|34817.5|34940.2|34820.2|34932.2|34812.2|23
1647242040000|2022-03-14 07:14:00|34936.6|34816.6|34932.7|34812.7|34938.9|34818.9|34932.7|34812.7|22
1647242050000|2022-03-14 07:14:10|34932.8|34812.8|34941.8|34821.8|34942.4|34822.4|34932.8|34812.8|28
1647242060000|2022-03-14 07:14:20|34942.1|34822.1|34936.5|34816.5|34943.6|34823.6|34927.5|34807.5|28
1647242070000|2022-03-14 07:14:30|34934.5|34814.5|34934.1|34814.1|34938.7|34818.7|34932.1|34812.1|32
1647242080000|2022-03-14 07:14:40|34934.5|34814.5|34935.5|34815.5|34939.1|34819.1|34934.4|34814.4|22
1647242090000|2022-03-14 07:14:50|34937.4|34817.4|34934.8|34814.8|34938.2|34818.2|34934.6|34814.6|19
1647242100000|2022-03-14 07:15:00|34935.7|34815.7|34934.3|34814.3|34939.9|34819.9|34932|34812|28
1647242110000|2022-03-14 07:15:10|34937.3|34817.3|34943.1|34823.1|34945.6|34825.6|34930|34810|30
1647242120000|2022-03-14 07:15:20|34943.7|34823.7|34939.3|34819.3|34944.8|34824.8|34937.1|34817.1|16
1647242130000|2022-03-14 07:15:30|34934.2|34814.2|34937|34817|34938.1|34818.1|34933.3|34813.3|22
1647242140000|2022-03-14 07:15:40|34936.3|34816.3|34940.2|34820.2|34942.4|34822.4|34936.3|34816.3|23
1647242150000|2022-03-14 07:15:50|34941.2|34821.2|34940.8|34820.8|34941.2|34821.2|34938|34818|23
1647242160000|2022-03-14 07:16:00|34940|34820|34942.1|34822.1|34942.9|34822.9|34939.9|34819.9|18
1647242170000|2022-03-14 07:16:10|34941.5|34821.5|34944.7|34824.7|34946.3|34826.3|34941.3|34821.3|25
1647242180000|2022-03-14 07:16:20|34944.2|34824.2|34946.5|34826.5|34947|34827|34943.1|34823.1|22
1647242190000|2022-03-14 07:16:30|34945.6|34825.6|34944.1|34824.1|34946.1|34826.1|34943.9|34823.9|23
1647242200000|2022-03-14 07:16:40|34943.1|34823.1|34948.8|34828.8|34949.7|34829.7|34943.1|34823.1|16
1647242210000|2022-03-14 07:16:50|34948.7|34828.7|34942.3|34822.3|34951|34831|34941.9|34821.9|23
1647242220000|2022-03-14 07:17:00|34940.8|34820.8|34941.5|34821.5|34948.4|34858.1|34908.1|34818.3|29
1647242230000|2022-03-14 07:17:10|34947.8|34827.8|34945.6|34825.6|34948.3|34828.3|34944.3|34824.3|21
1647242240000|2022-03-14 07:17:20|34945|34825|34946.6|34826.6|34946.7|34826.7|34943.1|34823.1|17
1647242250000|2022-03-14 07:17:30|34946.8|34826.8|34941.5|34821.5|34947.5|34827.5|34938.2|34818.2|26
1647242260000|2022-03-14 07:17:40|34940.3|34820.3|34942.9|34822.9|34942.9|34822.9|34938.9|34818.9|31
1647242270000|2022-03-14 07:17:50|34943|34823|34939.8|34819.8|34943|34823|34939.4|34819.4|23
1647242280000|2022-03-14 07:18:00|34940|34820|34935|34815|34940.7|34820.7|34934.8|34814.8|25
1647242290000|2022-03-14 07:18:10|34936.7|34816.7|34936.4|34816.4|34938.8|34818.8|34933.3|34813.3|34
1647242300000|2022-03-14 07:18:20|34936.2|34816.2|34934.5|34814.5|34936.9|34816.9|34933.2|34813.2|18
1647242310000|2022-03-14 07:18:30|34933.7|34813.7|34937|34817|34937.7|34817.7|34933.7|34813.7|20
1647242320000|2022-03-14 07:18:40|34936.9|34816.9|34934.7|34814.7|34941.2|34821.2|34931.6|34811.6|23
1647242330000|2022-03-14 07:18:50|34935.4|34815.4|34933|34813|34936.1|34816.1|34931.7|34811.7|12
1647242340000|2022-03-14 07:19:00|34933.4|34813.4|34934.7|34814.7|34939.6|34819.6|34931.1|34811.1|24
1647242350000|2022-03-14 07:19:10|34934.4|34814.4|34932.7|34812.7|34935.1|34815.1|34931.7|34811.7|21
1647242360000|2022-03-14 07:19:20|34933|34813|34932.5|34812.5|34933|34813|34930.2|34810.2|19
1647242370000|2022-03-14 07:19:30|34933.5|34813.5|34931.6|34811.6|34934.1|34814.1|34924|34804|15
1647242380000|2022-03-14 07:19:40|34934.2|34814.2|34926.5|34806.5|34935.1|34815.1|34926|34806|21
1647242390000|2022-03-14 07:19:50|34926|34806|34933|34813|34935.5|34815.5|34926|34806|21
1647242400000|2022-03-14 07:20:00|34932.1|34812.1|34931.3|34811.3|34936.3|34865.5|34885.5|34806|21
1647242410000|2022-03-14 07:20:10|34932.4|34812.4|34932.9|34812.9|34933.5|34813.5|34931.3|34811.3|15
1647242420000|2022-03-14 07:20:20|34933|34813|34933.3|34813.3|34933.5|34813.5|34931.8|34811.8|16
1647242430000|2022-03-14 07:20:30|34932.9|34812.9|34936.6|34816.6|34937.1|34817.1|34926|34806|17
1647242440000|2022-03-14 07:20:40|34937.5|34817.5|34930.7|34810.7|34937.5|34817.5|34925.5|34805.5|20
1647242450000|2022-03-14 07:20:50|34936.4|34816.4|34930.8|34810.8|34936.4|34816.4|34920|34800|22
1647242460000|2022-03-14 07:21:00|34930.3|34810.3|34930.1|34810.1|34931.9|34811.9|34929.7|34809.7|25
1647242470000|2022-03-14 07:21:10|34929.6|34809.6|34929.8|34809.8|34931.6|34811.6|34927.4|34807.4|22
1647242480000|2022-03-14 07:21:20|34931.7|34811.7|34930.5|34810.5|34932|34812|34929.1|34809.1|17
1647242490000|2022-03-14 07:21:30|34929.9|34809.9|34931.2|34811.2|34932.1|34812.1|34929.6|34809.6|23
1647242500000|2022-03-14 07:21:40|34932.2|34812.2|34934.7|34814.7|34938|34818|34924.9|34804.9|30
1647242510000|2022-03-14 07:21:50|34934.8|34814.8|34933.8|34813.8|34935.9|34815.9|34933.8|34813.8|18
1647242520000|2022-03-14 07:22:00|34933.3|34813.3|34929.5|34809.5|34933.3|34813.3|34929.5|34809.5|25
1647242530000|2022-03-14 07:22:10|34929.4|34809.4|34923.7|34803.7|34929.7|34838.5|34888.5|34803.4|16
1647242540000|2022-03-14 07:22:20|34923.5|34803.5|34920.6|34800.6|34927.4|34807.4|34920.6|34800.6|18
1647242550000|2022-03-14 07:22:30|34924.9|34804.9|34927.6|34807.6|34927.6|34807.6|34924.9|34804.9|15
1647242560000|2022-03-14 07:22:40|34927.7|34807.7|34924.8|34804.8|34928.2|34808.2|34923.5|34803.5|23
1647242570000|2022-03-14 07:22:50|34924.9|34804.9|34924.5|34804.5|34924.9|34804.9|34923.2|34803.2|21
1647242580000|2022-03-14 07:23:00|34922|34802|34910.6|34790.6|34925.2|34805.2|34899.4|34779.4|29
1647242590000|2022-03-14 07:23:10|34908.9|34788.9|34901|34787.9|34911|34827.9|34873.2|34780.1|25
1647242600000|2022-03-14 07:23:20|34901.4|34781.4|34889.9|34769.9|34906.3|34806.7|34856.7|34767.4|33
1647242610000|2022-03-14 07:23:30|34889.6|34769.6|34893.1|34773.1|34894.5|34774.5|34885.8|34765.8|30
1647242620000|2022-03-14 07:23:40|34891.3|34771.3|34888.4|34768.4|34894.5|34774.5|34885.8|34765.8|28
1647242630000|2022-03-14 07:23:50|34888|34768|34888.6|34768.6|34892|34772|34887.8|34767.8|21
1647242640000|2022-03-14 07:24:00|34888.7|34768.7|34880.7|34760.7|34889.9|34801.7|34846.6|34759.6|25
1647242650000|2022-03-14 07:24:10|34882.8|34762.8|34846.9|34796.9|34885.1|34807.4|34842.5|34761.3|22
1647242660000|2022-03-14 07:24:20|34850.5|34800.5|34902.9|34782.9|34902.9|34815.6|34833.3|34765.8|23
1647242670000|2022-03-14 07:24:30|34862.5|34812.5|34892.2|34772.2|34894.8|34812.5|34861.3|34768.9|22
1647242680000|2022-03-14 07:24:40|34889.2|34769.2|34890.7|34770.7|34892.8|34772.8|34888.1|34768.1|18
1647242690000|2022-03-14 07:24:50|34892.3|34772.3|34886.7|34766.7|34893.1|34773.1|34883.5|34765.5|16
1647242700000|2022-03-14 07:25:00|34854.9|34804.9|34835.2|34815.2|34886.3|34819.1|34828.5|34761|25
1647242710000|2022-03-14 07:25:10|34883|34763|34849.3|34799.3|34889|34819.6|34827.5|34761|35
1647242720000|2022-03-14 07:25:20|34851.5|34801.5|34889.9|34770|34890|34817.5|34832.9|34762.5|31
1647242730000|2022-03-14 07:25:30|34889.3|34772|34885|34773|34889.3|34803.4|34852.2|34767.2|20
1647242740000|2022-03-14 07:25:40|34852.7|34802.7|34853.6|34803.6|34884.6|34803.6|34851.1|34770.1|18
1647242750000|2022-03-14 07:25:50|34852.4|34802.4|34850.4|34800.4|34882.7|34803.4|34850.2|34772.6|19
1647242760000|2022-03-14 07:26:00|34850.7|34800.7|34901.2|34781.2|34901.2|34818|34832.5|34779.2|19
1647242770000|2022-03-14 07:26:10|34896.3|34778.8|34826.9|34806.9|34896.3|34817|34823.5|34762.2|30
1647242780000|2022-03-14 07:26:20|34826.2|34806.2|34823.7|34803.7|34826.8|34806.8|34821.9|34801.9|31
1647242790000|2022-03-14 07:26:30|34826.1|34806.1|34897.2|34777.2|34897.8|34809.6|34826.1|34770.3|33
1647242800000|2022-03-14 07:26:40|34897.6|34777.6|34853.5|34803.5|34898.3|34804.2|34847.4|34777.6|23
1647242810000|2022-03-14 07:26:50|34852.5|34802.5|34850.7|34800.7|34852.8|34802.8|34849.6|34799.6|23
1647242820000|2022-03-14 07:27:00|34851|34801|34849.1|34799.1|34852.9|34802.9|34840|34790|24
1647242830000|2022-03-14 07:27:10|34845.4|34795.4|34845.6|34795.6|34848.3|34798.3|34842.8|34792.8|25
1647242840000|2022-03-14 07:27:20|34844.3|34794.3|34832.2|34812.2|34846.6|34817.7|34825|34793|21
1647242850000|2022-03-14 07:27:30|34833.4|34813.4|34831.6|34811.6|34835.3|34815.3|34821.5|34801.5|25
1647242860000|2022-03-14 07:27:40|34824.8|34804.8|34826.9|34806.9|34836.6|34816.6|34824.8|34804.8|23
1647242870000|2022-03-14 07:27:50|34825.5|34805.5|34828.4|34808.4|34834.2|34814.2|34824.2|34804.2|16
1647242880000|2022-03-14 07:28:00|34826.1|34806.1|34827.8|34807.8|34829.1|34809.1|34823.4|34803.4|18
1647242890000|2022-03-14 07:28:10|34828.1|34808.1|34827.8|34807.8|34828.3|34808.3|34826.5|34806.5|18
1647242900000|2022-03-14 07:28:20|34828.1|34808.1|34833.6|34813.6|34834.3|34814.3|34821|34801|17
1647242910000|2022-03-14 07:28:30|34821|34801|34834|34814|34834.3|34814.3|34821|34801|18
1647242920000|2022-03-14 07:28:40|34833.9|34813.9|34830.3|34810.3|34834|34814|34818|34798|17
1647242930000|2022-03-14 07:28:50|34828.3|34808.3|34821.9|34801.9|34831.9|34811.9|34816|34796|20
1647242940000|2022-03-14 07:29:00|34826.9|34806.9|34821.7|34801.7|34871.4|34809.6|34821.7|34750.6|24
1647242950000|2022-03-14 07:29:10|34821.3|34801.3|34840.9|34790.9|34841.6|34806.6|34821.3|34781.5|22
1647242960000|2022-03-14 07:29:20|34842.1|34792.1|34840.2|34790.2|34842.1|34792.1|34839.8|34789.8|25
1647242970000|2022-03-14 07:29:30|34841.1|34791.1|34839.9|34789.9|34842.7|34792.7|34839.9|34789.9|18
1647242980000|2022-03-14 07:29:40|34839.5|34789.5|34822.5|34802.5|34840.5|34812|34821|34789.5|12
1647242990000|2022-03-14 07:29:50|34830.6|34810.6|34821|34801|34833.3|34813.3|34821|34801|15
1647243000000|2022-03-14 07:30:00|34832.2|34812.2|34824.3|34804.3|34832.2|34812.2|34821|34801|24
1647243010000|2022-03-14 07:30:10|34827.9|34807.9|34825.6|34805.6|34830.1|34810.1|34825.6|34805.6|17
1647243020000|2022-03-14 07:30:20|34821|34801|34818.3|34798.3|34825.4|34805.4|34812.4|34792.4|29
1647243030000|2022-03-14 07:30:30|34814.8|34794.8|34867.9|34750.2|34871.2|34797.9|34814.8|34746.3|26
1647243040000|2022-03-14 07:30:40|34867.3|34748.9|34870.7|34751.6|34873.3|34789.3|34839.3|34748.9|27
1647243050000|2022-03-14 07:30:50|34871.4|34752.6|34869.7|34753.6|34878.4|34792.5|34841.2|34749.1|25
1647243060000|2022-03-14 07:31:00|34869.9|34752|34839.7|34719.7|34877.4|34762|34837.8|34717.8|35
1647243070000|2022-03-14 07:31:10|34839.5|34719.5|34839.2|34719.2|34840.4|34720.4|34838.9|34718.9|14
1647243080000|2022-03-14 07:31:20|34839.5|34719.5|34871.6|34751.6|34882.9|34762.9|34838.7|34718.7|27
1647243090000|2022-03-14 07:31:30|34873.8|34753.8|34872.1|34752.1|34878.6|34758.6|34869.7|34749.7|24
1647243100000|2022-03-14 07:31:40|34871.9|34751.9|34872.5|34752.5|34875.6|34755.6|34871|34751|26
1647243110000|2022-03-14 07:31:50|34842|34722|34844|34724|34854.9|34734.9|34841.1|34721.1|23
1647243120000|2022-03-14 07:32:00|34844.4|34724.4|34847.1|34727.1|34850|34730|34842.5|34722.5|24
1647243130000|2022-03-14 07:32:10|34847.4|34727.4|34852.1|34732.1|34853.2|34733.2|34846.4|34726.4|25
1647243140000|2022-03-14 07:32:20|34852.5|34732.5|34859.1|34739.1|34867.4|34747.4|34850.2|34730.2|28
1647243150000|2022-03-14 07:32:30|34855.6|34735.6|34855.5|34735.5|34862.4|34742.4|34844.9|34724.9|21
1647243160000|2022-03-14 07:32:40|34854.4|34734.4|34853.2|34733.2|34856.2|34736.2|34849.1|34729.1|29
1647243170000|2022-03-14 07:32:50|34855.2|34735.2|34818.8|34698.8|34857.7|34737.7|34807.5|34687.5|25
1647243180000|2022-03-14 07:33:00|34827.2|34707.2|34824.6|34704.6|34830.5|34710.5|34820.1|34700.1|20
1647243190000|2022-03-14 07:33:10|34824.5|34704.5|34824.3|34704.3|34831|34711|34821.9|34701.9|20
1647243200000|2022-03-14 07:33:20|34822.8|34702.8|34824.2|34704.2|34826|34706|34822.8|34702.8|23
1647243210000|2022-03-14 07:33:30|34823.9|34703.9|34822.6|34702.6|34824.4|34704.4|34821.2|34701.2|22
1647243220000|2022-03-14 07:33:40|34821.7|34701.7|34815.4|34695.4|34828.4|34708.4|34814.8|34694.8|18
1647243230000|2022-03-14 07:33:50|34816|34696|34816|34696|34832.5|34712.5|34815.7|34695.7|13
1647243240000|2022-03-14 07:34:00|34832.5|34712.5|34815.7|34695.7|34833|34713|34815.4|34695.4|9
1647243250000|2022-03-14 07:34:10|34815.9|34695.9|34814.6|34694.6|34833|34713|34814.6|34694.6|10
1647243260000|2022-03-14 07:34:20|34832|34712|34822.1|34702.1|34832|34712|34812.7|34692.7|26
1647243270000|2022-03-14 07:34:30|34821.8|34701.8|34821.2|34701.2|34831.1|34711.1|34818.2|34698.2|23
1647243280000|2022-03-14 07:34:40|34824.7|34704.7|34824|34704|34834.5|34714.5|34814|34694|26
1647243290000|2022-03-14 07:34:50|34824.4|34704.4|34818.2|34698.2|34824.6|34704.6|34818|34698|18
1647243300000|2022-03-14 07:35:00|34821.5|34701.5|34815.6|34695.6|34823.1|34703.1|34813.7|34693.7|15
1647243310000|2022-03-14 07:35:10|34820|34700|34823.3|34703.3|34829.6|34709.6|34818.1|34698.1|25
1647243320000|2022-03-14 07:35:20|34821.7|34701.7|34829.4|34709.4|34831.2|34711.2|34815.1|34695.1|17
1647243330000|2022-03-14 07:35:30|34829.5|34709.5|34823.3|34703.3|34830.1|34710.1|34820.9|34700.9|19
1647243340000|2022-03-14 07:35:40|34823.9|34703.9|34823.9|34703.9|34829|34709|34815.5|34695.5|19
1647243350000|2022-03-14 07:35:50|34823.7|34703.7|34821.7|34701.7|34827|34707|34819.1|34699.1|25
1647243360000|2022-03-14 07:36:00|34821.6|34701.6|34821.6|34701.6|34829.2|34709.2|34815.4|34695.4|29
1647243370000|2022-03-14 07:36:10|34825.2|34705.2|34823.2|34703.2|34825.2|34705.2|34818.1|34698.1|14
1647243380000|2022-03-14 07:36:20|34818.8|34698.8|34815.7|34695.7|34825.7|34705.7|34812.5|34692.5|22
1647243390000|2022-03-14 07:36:30|34824.2|34704.2|34819.6|34699.6|34824.2|34704.2|34809.8|34689.8|30
1647243400000|2022-03-14 07:36:40|34820.7|34700.7|34815|34695|34824.7|34704.7|34814.1|34694.1|22
1647243410000|2022-03-14 07:36:50|34814.3|34694.3|34817.2|34697.2|34824|34704|34812.9|34692.9|26
1647243420000|2022-03-14 07:37:00|34818.3|34698.3|34815.8|34695.8|34824.9|34704.9|34812.9|34692.9|28
1647243430000|2022-03-14 07:37:10|34814.3|34694.3|34814.1|34694.1|34820.7|34700.7|34805.1|34685.1|29
1647243440000|2022-03-14 07:37:20|34815.2|34695.2|34812.1|34692.1|34819.5|34703|34810.6|34690.6|26
1647243450000|2022-03-14 07:37:30|34814.2|34694.2|34815.9|34695.9|34815.9|34695.9|34810.8|34690.8|25
1647243460000|2022-03-14 07:37:40|34814.2|34694.2|34814.2|34694.2|34816.2|34696.2|34812.5|34692.5|22
1647243470000|2022-03-14 07:37:50|34814.4|34694.4|34813|34701|34814.4|34702|34803.9|34683.9|20
1647243480000|2022-03-14 07:38:00|34808.7|34688.7|34810.2|34690.2|34821.7|34701.7|34806.2|34686.2|21
1647243490000|2022-03-14 07:38:10|34810.5|34690.5|34810.7|34690.7|34812.6|34692.6|34804|34684|20
1647243500000|2022-03-14 07:38:20|34803.8|34683.8|34806|34686|34812.1|34692.1|34803.7|34683.7|12
1647243510000|2022-03-14 07:38:30|34806.2|34686.2|34803|34783|34809.8|34783|34786|34685.5|26
1647243520000|2022-03-14 07:38:40|34794.4|34774.4|34804.1|34784.1|34869.5|34791.6|34789.9|34744.9|21
1647243530000|2022-03-14 07:38:50|34810.8|34790.8|34793.1|34773.1|34812.4|34792.4|34787.5|34767.5|25
1647243540000|2022-03-14 07:39:00|34794.5|34774.5|34798.2|34778.2|34798.2|34778.2|34788.5|34768.5|25
1647243550000|2022-03-14 07:39:10|34799.4|34779.4|34805|34785|34805|34785|34792.1|34772.1|30
1647243560000|2022-03-14 07:39:20|34803.9|34783.9|34798.6|34778.6|34805.8|34785.8|34797.9|34777.9|29
1647243570000|2022-03-14 07:39:30|34798.5|34778.5|34803.6|34783.6|34803.6|34783.6|34797.5|34777.5|23
1647243580000|2022-03-14 07:39:40|34804.5|34784.5|34794.5|34774.5|34804.9|34784.9|34794.5|34774.5|15
1647243590000|2022-03-14 07:39:50|34801.1|34781.1|34802.9|34782.9|34806.8|34786.8|34793.5|34773.5|25
1647243600000|2022-03-14 07:40:00|34802.4|34782.4|34803.8|34783.8|34806.1|34786.1|34801.5|34781.5|22
1647243610000|2022-03-14 07:40:10|34809.9|34789.9|34805.8|34785.8|34810.6|34790.6|34801.3|34781.3|31
1647243620000|2022-03-14 07:40:20|34806.1|34786.1|34809.7|34789.7|34809.7|34789.7|34805.3|34785.3|24
1647243630000|2022-03-14 07:40:30|34809.5|34789.5|34806.4|34786.4|34809.7|34789.7|34805.5|34785.5|18
1647243640000|2022-03-14 07:40:40|34804.2|34784.2|34805.8|34785.8|34805.8|34785.8|34798.5|34778.5|7
1647243650000|2022-03-14 07:40:50|34805.5|34785.5|34805.8|34785.8|34806.1|34786.1|34800.5|34780.5|6
1647243660000|2022-03-14 07:41:00|34800.5|34780.5|34803.1|34783.1|34805.6|34785.6|34798|34778|15
1647243670000|2022-03-14 07:41:10|34798|34778|34803.6|34783.6|34804.7|34784.7|34798|34778|14
1647243680000|2022-03-14 07:41:20|34798.5|34778.5|34804|34784|34806.5|34786.5|34795.9|34775.9|22
1647243690000|2022-03-14 07:41:30|34801.1|34781.1|34799.5|34779.5|34804.2|34784.2|34799.5|34779.5|28
1647243700000|2022-03-14 07:41:40|34799.3|34779.3|34806.1|34786.1|34806.1|34786.1|34790.5|34770.5|24
1647243710000|2022-03-14 07:41:50|34806.7|34786.7|34803.3|34783.3|34806.7|34786.7|34799.9|34779.9|16
1647243720000|2022-03-14 07:42:00|34802.5|34782.5|34800.3|34780.3|34802.7|34782.7|34800|34780|22
1647243730000|2022-03-14 07:42:10|34800.1|34780.1|34798.8|34778.8|34802.5|34782.5|34793.5|34773.5|17
1647243740000|2022-03-14 07:42:20|34799.5|34779.5|34791|34771|34799.5|34779.5|34790.5|34770.5|21
1647243750000|2022-03-14 07:42:30|34797.3|34777.3|34795.2|34775.2|34802.2|34782.2|34791|34771|14
1647243760000|2022-03-14 07:42:40|34794.9|34774.9|34796.1|34776.1|34802.2|34782.2|34794.9|34774.9|18
1647243770000|2022-03-14 07:42:50|34796.2|34776.2|34796.8|34776.8|34797.6|34777.6|34795.1|34775.1|15
1647243780000|2022-03-14 07:43:00|34795.3|34775.3|34795.8|34775.8|34799.5|34779.5|34790.6|34770.6|29
1647243790000|2022-03-14 07:43:10|34796.3|34776.3|34794.7|34774.7|34796.6|34776.6|34793.6|34773.6|18
1647243800000|2022-03-14 07:43:20|34795|34775|34795.7|34775.7|34795.7|34775.7|34794.5|34774.5|14
1647243810000|2022-03-14 07:43:30|34789|34769|34788|34768|34789.5|34769.5|34787.5|34767.5|18
1647243820000|2022-03-14 07:43:40|34788.4|34768.4|34788|34768|34789|34769|34787.5|34767.5|11
1647243830000|2022-03-14 07:43:50|34787.9|34767.9|34792.4|34772.4|34792.4|34772.4|34786.3|34766.3|15
1647243840000|2022-03-14 07:44:00|34791.1|34771.1|34790.8|34770.8|34795.6|34775.6|34788.3|34768.3|27
1647243850000|2022-03-14 07:44:10|34790.5|34770.5|34795|34775|34795|34775|34786.3|34766.3|17
1647243860000|2022-03-14 07:44:20|34792.4|34772.4|34790.3|34770.3|34795|34775|34787.4|34767.4|18
1647243870000|2022-03-14 07:44:30|34789.2|34769.2|34792.8|34772.8|34794|34774|34785.8|34765.8|20
1647243880000|2022-03-14 07:44:40|34796.8|34776.8|34808.3|34688.3|34818.4|34779.3|34773.8|34653.8|28
1647243890000|2022-03-14 07:44:50|34795.9|34675.9|34791.7|34671.7|34796.5|34676.5|34791.7|34671.7|22
1647243900000|2022-03-14 07:45:00|34792.5|34672.5|34789.9|34669.9|34797.4|34677.4|34789|34669|29
1647243910000|2022-03-14 07:45:10|34789.7|34669.7|34787.8|34667.8|34805.3|34685.3|34784.3|34664.3|23
1647243920000|2022-03-14 07:45:20|34784.2|34664.2|34786.2|34666.2|34796|34676|34777.4|34657.4|33
1647243930000|2022-03-14 07:45:30|34788.5|34668.5|34784.7|34664.7|34788.5|34668.5|34781.6|34661.6|27
1647243940000|2022-03-14 07:45:40|34784|34664|34786.1|34666.1|34788.4|34668.4|34781.3|34661.3|30
1647243950000|2022-03-14 07:45:50|34786.8|34666.8|34791.1|34671.1|34794.5|34674.5|34785.2|34665.2|32
1647243960000|2022-03-14 07:46:00|34788|34668|34793.4|34673.4|34793.4|34673.4|34788|34668|31
1647243970000|2022-03-14 07:46:10|34793.1|34673.1|34790|34670|34793.4|34673.4|34788|34668|20
1647243980000|2022-03-14 07:46:20|34790.3|34670.3|34793.6|34673.6|34797|34677|34790.2|34670.2|28
1647243990000|2022-03-14 07:46:30|34794.7|34674.7|34789.6|34669.6|34794.7|34674.7|34786.7|34666.7|31
1647244000000|2022-03-14 07:46:40|34789.2|34669.2|34786.3|34666.3|34789.5|34669.5|34785.7|34665.7|19
1647244010000|2022-03-14 07:46:50|34787.7|34667.7|34789|34669|34789.5|34669.5|34786.8|34666.8|24
1647244020000|2022-03-14 07:47:00|34788.7|34668.7|34787.2|34667.2|34792.1|34672.1|34787|34667|22
1647244030000|2022-03-14 07:47:10|34788.3|34668.3|34791.1|34671.1|34791.2|34671.2|34787.9|34667.9|13
1647244040000|2022-03-14 07:47:20|34791.4|34671.4|34788.6|34668.6|34792|34672|34788.6|34668.6|16
1647244050000|2022-03-14 07:47:30|34789.1|34669.1|34785.5|34665.5|34789.2|34669.2|34783.4|34663.4|21
1647244060000|2022-03-14 07:47:40|34786|34666|34788.1|34668.1|34788.1|34668.1|34784.9|34664.9|20
1647244070000|2022-03-14 07:47:50|34787.8|34667.8|34785.2|34665.2|34788.5|34668.5|34784.9|34664.9|24
1647244080000|2022-03-14 07:48:00|34785.5|34665.5|34780.9|34660.9|34786.9|34666.9|34780.9|34660.9|24
1647244090000|2022-03-14 07:48:10|34784.5|34664.5|34786.5|34666.5|34787|34667|34781|34661|14
1647244100000|2022-03-14 07:48:20|34791.9|34671.9|34796.3|34676.3|34800|34680|34791.9|34671.9|25
1647244110000|2022-03-14 07:48:30|34796.9|34676.9|34790.5|34670.5|34796.9|34676.9|34787.3|34667.3|22
1647244120000|2022-03-14 07:48:40|34789.3|34669.3|34790|34670|34794.1|34674.1|34789.2|34669.2|28
1647244130000|2022-03-14 07:48:50|34790.6|34670.6|34789.9|34669.9|34791.8|34671.8|34789.1|34669.1|22
1647244140000|2022-03-14 07:49:00|34787.5|34667.5|34790.9|34670.9|34791.7|34671.7|34787.2|34667.2|23
1647244150000|2022-03-14 07:49:10|34790.3|34670.3|34792.8|34672.8|34792.8|34672.8|34789.9|34669.9|23
1647244160000|2022-03-14 07:49:20|34792.9|34672.9|34792.8|34672.8|34796.3|34676.3|34791.9|34671.9|22
1647244170000|2022-03-14 07:49:30|34792.6|34672.6|34807.8|34687.8|34807.8|34724|34774|34671.4|26
1647244180000|2022-03-14 07:49:40|34798|34678|34801.2|34681.2|34802.2|34682.2|34797.5|34677.5|17
1647244190000|2022-03-14 07:49:50|34800.9|34680.9|34835.2|34715.2|34836.5|34716.5|34800.1|34680.1|27
1647244200000|2022-03-14 07:50:00|34835.3|34715.3|34837.9|34717.9|34837.9|34717.9|34834.1|34714.1|26
1647244210000|2022-03-14 07:50:10|34841.2|34721.2|34839.8|34719.8|34841.2|34721.2|34836.5|34716.5|28
1647244220000|2022-03-14 07:50:20|34839.2|34719.2|34847.3|34727.3|34848.2|34728.2|34835.1|34715.1|28
1647244230000|2022-03-14 07:50:30|34846.7|34726.7|34833.7|34713.7|34847.8|34727.8|34818|34698|28
1647244240000|2022-03-14 07:50:40|34833.8|34713.8|34832.5|34712.5|34834|34714|34831.7|34711.7|12
1647244250000|2022-03-14 07:50:50|34832.6|34712.6|34788.9|34668.9|34833.9|34718.8|34738.8|34652.8|29
1647244260000|2022-03-14 07:51:00|34775.3|34655.3|34785|34665|34790.9|34670.9|34771.4|34651.4|19
1647244270000|2022-03-14 07:51:10|34786.8|34666.8|34712.1|34592.1|34787.9|34667.9|34691.5|34571.5|29
1647244280000|2022-03-14 07:51:20|34700.8|34580.8|34702.6|34582.6|34716.3|34596.3|34694.3|34574.3|24
1647244290000|2022-03-14 07:51:30|34702.3|34582.3|34701.7|34581.7|34703.2|34583.2|34699|34579|24
1647244300000|2022-03-14 07:51:40|34701.5|34581.5|34689.5|34569.5|34701.7|34581.7|34689.5|34569.5|23
1647244310000|2022-03-14 07:51:50|34688.5|34568.5|34694|34574|34697.1|34577.1|34688.5|34568.5|13
1647244320000|2022-03-14 07:52:00|34690.6|34570.6|34693.8|34573.8|34696.6|34576.6|34686.5|34566.5|24
1647244330000|2022-03-14 07:52:10|34693.6|34573.6|34699.4|34579.4|34704.1|34584.1|34690.4|34570.4|29
1647244340000|2022-03-14 07:52:20|34701.2|34581.2|34698.4|34578.4|34701.2|34581.2|34697.2|34577.2|24
1647244350000|2022-03-14 07:52:30|34697.6|34577.6|34700.1|34580.1|34700.1|34580.1|34697.1|34577.1|17
1647244360000|2022-03-14 07:52:40|34699.8|34579.8|34697.5|34577.5|34703|34583|34697.5|34577.5|21
1647244370000|2022-03-14 07:52:50|34698.5|34578.5|34709|34589|34711.4|34591.4|34698.5|34578.5|22
1647244380000|2022-03-14 07:53:00|34709.8|34589.8|34709.7|34589.7|34711.8|34591.8|34709.4|34589.4|28
1647244390000|2022-03-14 07:53:10|34710.9|34590.9|34709.6|34589.6|34711.4|34591.4|34707.9|34587.9|21
1647244400000|2022-03-14 07:53:20|34710.4|34590.4|34699.5|34579.5|34710.4|34590.4|34699|34579|26
1647244410000|2022-03-14 07:53:30|34701|34581|34699.5|34579.5|34701.6|34581.6|34698|34578|20
1647244420000|2022-03-14 07:53:40|34700|34580|34699.1|34579.1|34701.9|34581.9|34699.1|34579.1|10
1647244430000|2022-03-14 07:53:50|34698.5|34578.5|34702.5|34582.5|34702.5|34582.5|34698|34578|31
1647244440000|2022-03-14 07:54:00|34709.3|34589.3|34750.5|34630.5|34751.6|34669.5|34687.5|34581.9|26
1647244450000|2022-03-14 07:54:10|34758.2|34640|34756.6|34636.6|34763.5|34643.5|34750.8|34630.8|33
1647244460000|2022-03-14 07:54:20|34756.9|34636.9|34754.6|34634.6|34757.6|34637.6|34745.9|34625.9|26
1647244470000|2022-03-14 07:54:30|34755.7|34635.7|34747.9|34627.9|34757.9|34637.9|34746.2|34626.2|27
1647244480000|2022-03-14 07:54:40|34724.6|34604.6|34744.8|34624.8|34752.7|34659.5|34709.5|34603.3|31
1647244490000|2022-03-14 07:54:50|34741.1|34630.3|34762.9|34642.9|34762.9|34675.5|34694.5|34623.3|24
1647244500000|2022-03-14 07:55:00|34763|34643|34768|34648|34768|34648|34751.5|34631.5|21
1647244510000|2022-03-14 07:55:10|34762.7|34642.7|34753|34633|34765|34645|34752.3|34632.3|34
1647244520000|2022-03-14 07:55:20|34750.3|34630.3|34746.4|34626.4|34755.1|34635.1|34744|34624|38
1647244530000|2022-03-14 07:55:30|34746.3|34626.3|34745.8|34625.8|34751.6|34631.6|34739.4|34619.4|37
1647244540000|2022-03-14 07:55:40|34740.7|34620.7|34665.1|34645.1|34741.8|34645.1|34656.7|34614.4|32
1647244550000|2022-03-14 07:55:50|34657.5|34637.5|34745.1|34625.1|34750.5|34637.5|34657.5|34609.2|37
1647244560000|2022-03-14 07:56:00|34742.6|34622.6|34717.2|34597.2|34745.9|34625.9|34710.8|34590.8|30
1647244570000|2022-03-14 07:56:10|34717.5|34597.5|34707.8|34587.8|34718|34598|34707.8|34587.8|14
1647244580000|2022-03-14 07:56:20|34708.8|34588.8|34708.3|34588.3|34717.6|34597.6|34701.3|34581.3|32
1647244590000|2022-03-14 07:56:30|34707.6|34587.6|34715.5|34595.5|34719.5|34614.1|34634.1|34569.8|35
1647244600000|2022-03-14 07:56:40|34716.7|34596.7|34715.2|34595.2|34717.9|34597.9|34702.8|34582.8|34
1647244610000|2022-03-14 07:56:50|34713.7|34593.7|34700.5|34580.5|34718.1|34598.1|34699.4|34579.4|31
1647244620000|2022-03-14 07:57:00|34700.4|34580.4|34700.8|34580.8|34702.7|34582.7|34699.8|34579.8|30
1647244630000|2022-03-14 07:57:10|34701.5|34581.5|34706.4|34586.4|34714.3|34594.3|34694|34574|24
1647244640000|2022-03-14 07:57:20|34700.8|34580.8|34700.5|34580.5|34705.5|34585.5|34699.9|34579.9|32
1647244650000|2022-03-14 07:57:30|34700.8|34580.8|34701.5|34584.4|34703.2|34584.4|34700.2|34580.2|24
1647244660000|2022-03-14 07:57:40|34702.3|34584.8|34705.9|34591|34709.2|34592|34700.4|34584.2|28
1647244670000|2022-03-14 07:57:50|34706.2|34590.6|34706.1|34591.2|34707.7|34591.2|34705.6|34590.2|21
1647244680000|2022-03-14 07:58:00|34706.4|34591|34705.1|34588.6|34707.5|34591|34705.1|34588.6|23
1647244690000|2022-03-14 07:58:10|34667.9|34617.9|34714.7|34595.5|34714.7|34617.9|34667.9|34586.3|35
1647244700000|2022-03-14 07:58:20|34714.4|34595.7|34713.1|34595|34717.3|34597.3|34708.9|34594.8|30
1647244710000|2022-03-14 07:58:30|34710.2|34594.8|34713.3|34598.5|34715|34631|34681|34594.7|26
1647244720000|2022-03-14 07:58:40|34714|34597.5|34704.9|34585.9|34714.8|34599.5|34704.9|34585.9|29
1647244730000|2022-03-14 07:58:50|34703|34583.7|34708.2|34588.2|34710.3|34590.3|34703|34583.7|32
1647244740000|2022-03-14 07:59:00|34709.5|34589.5|34710.1|34590.1|34713|34593|34707.9|34588.2|34
1647244750000|2022-03-14 07:59:10|34709.9|34589.9|34712.9|34592.9|34714.6|34594.8|34709.5|34589.5|23
1647244760000|2022-03-14 07:59:20|34713.1|34593.1|34713.6|34593.6|34714.5|34594.5|34711.9|34591.9|25
1647244770000|2022-03-14 07:59:30|34715.6|34595.6|34708|34592|34715.9|34624|34672|34589|21
1647244780000|2022-03-14 07:59:40|34712.7|34592.7|34715.8|34595.8|34717.4|34597.4|34709.4|34592.7|29
1647244790000|2022-03-14 07:59:50|34717.4|34597.4|34719.1|34601.1|34720.7|34602.4|34715.4|34597.3|33
1647244800000|2022-03-14 08:00:00|34718.9|34600.8|34719.6|34599.6|34721.4|34628.7|34673.5|34596.3|37
1647244810000|2022-03-14 08:00:10|34718.9|34598.9|34717.9|34597.9|34721.4|34601.4|34714.7|34596.9|33
1647244820000|2022-03-14 08:00:20|34718.5|34598.5|34722.6|34602.6|34723.8|34603.8|34716.2|34596.2|30
1647244830000|2022-03-14 08:00:30|34722.5|34602.5|34719.6|34599.6|34723|34603|34715.8|34595.8|38
1647244840000|2022-03-14 08:00:40|34719.5|34599.5|34715.8|34595.8|34719.5|34599.5|34714.5|34594.5|28
1647244850000|2022-03-14 08:00:50|34719.9|34602.1|34721.7|34601.8|34721.8|34603.8|34718.2|34598.2|31
1647244860000|2022-03-14 08:01:00|34722|34602|34719.7|34599.7|34722.2|34602.2|34713.8|34593.8|28
1647244870000|2022-03-14 08:01:10|34720.8|34600.8|34721.7|34604.3|34722.9|34604.3|34720.5|34600.8|27
1647244880000|2022-03-14 08:01:20|34720.3|34604.2|34723.1|34603.4|34723.3|34604.5|34720.2|34603.4|21
1647244890000|2022-03-14 08:01:30|34677|34627|34684|34634|34717.4|34634|34676|34593|37
1647244900000|2022-03-14 08:01:40|34683.6|34633.6|34714.1|34600.3|34722.1|34634|34680.9|34600.3|35
1647244910000|2022-03-14 08:01:50|34714.3|34600.8|34716.2|34602.9|34718.6|34642.6|34655|34600.7|33
1647244920000|2022-03-14 08:02:00|34716.8|34602.3|34719|34605.9|34720.8|34605.9|34714.4|34601.1|29
1647244930000|2022-03-14 08:02:10|34720.4|34605.6|34684.9|34634.9|34720.8|34635.8|34684.3|34601|36
1647244940000|2022-03-14 08:02:20|34717.6|34604.8|34675.1|34625.1|34718.8|34633.9|34673.7|34602.1|37
1647244950000|2022-03-14 08:02:30|34669|34619|34677.5|34627.5|34711.4|34628.4|34669|34599.7|36
1647244960000|2022-03-14 08:02:40|34708|34597.2|34679.1|34629.1|34711.9|34630.2|34679.1|34596.9|31
1647244970000|2022-03-14 08:02:50|34710.3|34599.7|34680.4|34630.4|34710.9|34630.9|34678.4|34598.5|25
1647244980000|2022-03-14 08:03:00|34680.6|34630.6|34682.9|34632.9|34714.3|34634.1|34676.5|34602|29
1647244990000|2022-03-14 08:03:10|34682.8|34632.8|34701.4|34581.4|34704.5|34634.2|34682.8|34575|33
1647245000000|2022-03-14 08:03:20|34701.7|34581.7|34695.7|34575.7|34701.7|34581.7|34692.5|34572.5|34
1647245010000|2022-03-14 08:03:30|34692.5|34572.5|34694.2|34574.2|34696.7|34576.7|34691.8|34571.8|25
1647245020000|2022-03-14 08:03:40|34694.5|34574.5|34694.1|34574.1|34695.1|34575.1|34692.5|34572.5|24
1647245030000|2022-03-14 08:03:50|34693.5|34573.5|34694.3|34574.3|34698.1|34578.1|34693|34573|31
1647245040000|2022-03-14 08:04:00|34693.3|34573.3|34696.4|34576.4|34697.9|34577.9|34690|34570|29
1647245050000|2022-03-14 08:04:10|34692.5|34572.5|34695.4|34575.4|34700.7|34580.7|34688.6|34568.6|30
1647245060000|2022-03-14 08:04:20|34697.5|34577.5|34689.2|34569.2|34700.4|34580.4|34689.2|34569.2|23
1647245070000|2022-03-14 08:04:30|34689|34569|34686|34566|34689|34569|34685.5|34565.5|27
1647245080000|2022-03-14 08:04:40|34687.2|34567.2|34687.7|34567.7|34689.7|34569.7|34687.2|34567.2|27
1647245090000|2022-03-14 08:04:50|34686.9|34566.9|34684.7|34564.7|34687|34567|34683.5|34563.5|30
1647245100000|2022-03-14 08:05:00|34684.4|34564.4|34684.6|34564.6|34685|34565|34681.5|34561.5|28
1647245110000|2022-03-14 08:05:10|34685|34565|34683.8|34563.8|34685.3|34565.3|34683.4|34563.4|27
1647245120000|2022-03-14 08:05:20|34684.1|34564.1|34686.4|34566.4|34687.3|34567.3|34682.6|34562.6|29
1647245130000|2022-03-14 08:05:30|34686.8|34566.8|34683.1|34563.1|34688|34568|34683|34563|30
1647245140000|2022-03-14 08:05:40|34682.8|34562.8|34686.5|34566.5|34686.5|34566.5|34682.8|34562.8|26
1647245150000|2022-03-14 08:05:50|34686.3|34566.3|34689.4|34569.4|34689.9|34569.9|34686.3|34566.3|27
1647245160000|2022-03-14 08:06:00|34689.8|34569.8|34696.3|34576.3|34696.3|34576.3|34689.2|34569.2|25
1647245170000|2022-03-14 08:06:10|34696.4|34576.4|34696.1|34576.1|34696.7|34576.7|34694|34574|30
1647245180000|2022-03-14 08:06:20|34695.9|34575.9|34627.8|34577.8|34696.7|34612.9|34609.2|34537.5|33
1647245190000|2022-03-14 08:06:30|34608.3|34588.3|34604.7|34484.7|34663.5|34602.2|34604.7|34484.7|27
1647245200000|2022-03-14 08:06:40|34604|34484|34609.1|34489.1|34617.3|34497.3|34601.8|34481.8|25
1647245210000|2022-03-14 08:06:50|34610|34490|34601.3|34481.3|34612.6|34492.6|34600|34480|18
1647245220000|2022-03-14 08:07:00|34600.4|34480.4|34605.6|34485.6|34605.6|34485.6|34599.9|34479.9|22
1647245230000|2022-03-14 08:07:10|34604.1|34484.1|34607.5|34487.5|34609.9|34489.9|34600|34480|20
1647245240000|2022-03-14 08:07:20|34606.3|34486.3|34590.3|34470.3|34606.5|34486.5|34590.3|34470.3|34
1647245250000|2022-03-14 08:07:30|34591.9|34471.9|34607.9|34487.9|34609.3|34489.3|34588.5|34468.5|35
1647245260000|2022-03-14 08:07:40|34606.3|34486.3|34568.9|34448.9|34609.2|34489.2|34563|34443|37
1647245270000|2022-03-14 08:07:50|34568.5|34448.5|34556.2|34436.2|34572.2|34452.2|34553.7|34433.7|38
1647245280000|2022-03-14 08:08:00|34559.5|34439.5|34550.9|34430.9|34567.3|34447.3|34548.2|34430.9|36
1647245290000|2022-03-14 08:08:10|34558.5|34438.5|34519.2|34499.2|34561.1|34499.2|34508.5|34425.9|40
1647245300000|2022-03-14 08:08:20|34532.7|34482.7|34526.7|34476.7|34554.1|34482.7|34526.7|34426.7|35
1647245310000|2022-03-14 08:08:30|34527.8|34477.8|34544.8|34424.8|34550.8|34478.3|34524.7|34424.8|32
1647245320000|2022-03-14 08:08:40|34522.7|34472.7|34506.3|34486.3|34544.1|34489.9|34498.8|34422|33
1647245330000|2022-03-14 08:08:50|34510.2|34490.2|34513.6|34493.6|34517.8|34497.8|34506.2|34486.2|35
1647245340000|2022-03-14 08:09:00|34512.1|34492.1|34504.8|34484.8|34515.9|34495.9|34495.5|34475.5|34
1647245350000|2022-03-14 08:09:10|34505|34485|34506.5|34486.5|34511.1|34491.1|34499.5|34479.5|37
1647245360000|2022-03-14 08:09:20|34504.6|34484.6|34506|34486|34514.2|34494.2|34495.4|34475.4|29
1647245370000|2022-03-14 08:09:30|34502.4|34482.4|34577.9|34457.9|34621.7|34501.7|34502.4|34447.8|39
1647245380000|2022-03-14 08:09:40|34575.9|34455.9|34599.4|34479.4|34600.8|34480.8|34570|34450|35
1647245390000|2022-03-14 08:09:50|34583.1|34463.1|34589.4|34469.4|34600.1|34480.1|34578.9|34458.9|32
1647245400000|2022-03-14 08:10:00|34588.7|34468.7|34588.9|34468.9|34590.6|34470.6|34587|34467|31
1647245410000|2022-03-14 08:10:10|34589.8|34469.8|34587.5|34467.5|34590.5|34470.5|34587.5|34467.5|24
1647245420000|2022-03-14 08:10:20|34587.6|34467.6|34592.9|34472.9|34595.7|34475.7|34587.2|34467.2|28
1647245430000|2022-03-14 08:10:30|34592.8|34472.8|34587.2|34467.2|34593.1|34473.1|34585.1|34465.1|34
1647245440000|2022-03-14 08:10:40|34588.1|34468.1|34591.5|34471.5|34591.6|34471.6|34587|34467|22
1647245450000|2022-03-14 08:10:50|34591.4|34471.4|34589.2|34469.2|34592.3|34472.3|34588.5|34468.5|26
1647245460000|2022-03-14 08:11:00|34589.3|34469.3|34584.3|34464.3|34590.7|34470.7|34582|34464.2|22
1647245470000|2022-03-14 08:11:10|34582|34467|34586.8|34466.8|34592.3|34472.3|34580|34462.5|21
1647245480000|2022-03-14 08:11:20|34587.5|34467.5|34589.4|34469.4|34589.4|34469.4|34584.1|34464.1|31
1647245490000|2022-03-14 08:11:30|34588.4|34468.4|34587|34467|34604.3|34484.3|34587|34467|30
1647245500000|2022-03-14 08:11:40|34586.2|34466.2|34583.2|34463.2|34587.4|34467.4|34583.2|34463.2|27
1647245510000|2022-03-14 08:11:50|34583.7|34463.7|34583.8|34463.8|34584.6|34464.6|34582.9|34462.9|18
1647245520000|2022-03-14 08:12:00|34583.5|34463.5|34586.4|34466.4|34586.7|34466.7|34583|34463|19
1647245530000|2022-03-14 08:12:10|34586.2|34466.2|34569.5|34449.5|34588.4|34487|34537|34449.5|18
1647245540000|2022-03-14 08:12:20|34563.1|34450.7|34559.2|34445.5|34564.6|34482.1|34529.7|34443.4|30
1647245550000|2022-03-14 08:12:30|34560.3|34444.2|34561|34445.7|34561.7|34482.3|34532.3|34444.2|22
1647245560000|2022-03-14 08:12:40|34560.9|34445.4|34561.4|34445.4|34563|34446.7|34560.9|34444.2|20
1647245570000|2022-03-14 08:12:50|34561.7|34446.5|34530.6|34480.6|34561.9|34480.6|34527.8|34445.5|18
1647245580000|2022-03-14 08:13:00|34530.9|34480.9|34531.2|34481.2|34533.1|34483.1|34530.3|34480.3|15
1647245590000|2022-03-14 08:13:10|34530.6|34480.6|34534.5|34484.5|34564.6|34484.5|34530.2|34444|27
1647245600000|2022-03-14 08:13:20|34534.3|34484.3|34528.2|34478.2|34534.4|34484.4|34528.2|34478.2|20
1647245610000|2022-03-14 08:13:30|34528.6|34478.6|34525.8|34475.8|34528.9|34478.9|34525.6|34475.6|17
1647245620000|2022-03-14 08:13:40|34526.2|34476.2|34533.3|34483.3|34533.3|34483.3|34525.8|34475.8|34
1647245630000|2022-03-14 08:13:50|34533.1|34483.1|34527.2|34477.2|34533.2|34483.2|34526.9|34476.9|25
1647245640000|2022-03-14 08:14:00|34528.2|34478.2|34529.8|34479.8|34529.9|34479.9|34527.7|34477.7|20
1647245650000|2022-03-14 08:14:10|34529.7|34479.7|34529.5|34479.5|34530.3|34480.3|34527.1|34477.1|28
1647245660000|2022-03-14 08:14:20|34529|34479|34524.1|34474.1|34531.4|34481.4|34524.1|34474.1|28
1647245670000|2022-03-14 08:14:30|34525.1|34475.1|34525.5|34475.5|34528.7|34478.7|34524.5|34474.5|17
1647245680000|2022-03-14 08:14:40|34525|34475|34523.8|34473.8|34528.1|34478.1|34523.2|34473.2|26
1647245690000|2022-03-14 08:14:50|34526|34476|34528|34478|34530.6|34480.6|34524.6|34474.6|30
1647245700000|2022-03-14 08:15:00|34529.6|34479.6|34536.3|34486.3|34563.6|34487.1|34528.3|34450|35
1647245710000|2022-03-14 08:15:10|34536.2|34486.2|34533.8|34483.8|34538.7|34488.7|34531.4|34481.4|28
1647245720000|2022-03-14 08:15:20|34535|34485|34536.5|34486.5|34565.7|34487.2|34533.8|34454|27
1647245730000|2022-03-14 08:15:30|34536.2|34486.2|34536.7|34486.7|34538.8|34488.8|34536.1|34486.1|28
1647245740000|2022-03-14 08:15:40|34537|34487|34536.7|34486.7|34537|34487|34535.4|34485.4|21
1647245750000|2022-03-14 08:15:50|34536.4|34486.4|34533.7|34483.7|34536.6|34486.6|34532.7|34482.7|17
1647245760000|2022-03-14 08:16:00|34533.3|34483.3|34537.9|34487.9|34537.9|34487.9|34532.4|34482.4|21
1647245770000|2022-03-14 08:16:10|34535.2|34485.2|34539.7|34489.7|34540.6|34490.6|34534|34484|32
1647245780000|2022-03-14 08:16:20|34539.5|34489.5|34539.6|34489.6|34540.2|34490.2|34538.1|34488.1|25
1647245790000|2022-03-14 08:16:30|34538.8|34488.8|34540|34490|34541.1|34491.1|34538.7|34488.7|21
1647245800000|2022-03-14 08:16:40|34539.9|34489.9|34538.6|34488.6|34542.3|34492.3|34537.7|34487.7|23
1647245810000|2022-03-14 08:16:50|34537.7|34487.7|34537.1|34487.1|34540.1|34490.1|34536.3|34486.3|22
1647245820000|2022-03-14 08:17:00|34540.3|34490.3|34540.3|34490.3|34542.4|34492.4|34537.7|34487.7|24
1647245830000|2022-03-14 08:17:10|34539.8|34489.8|34538.9|34488.9|34542.5|34492.5|34537|34487|24
1647245840000|2022-03-14 08:17:20|34539.5|34489.5|34540.4|34490.4|34540.8|34490.8|34537.8|34487.8|23
1647245850000|2022-03-14 08:17:30|34538|34488|34538.9|34488.9|34540.1|34490.1|34536.9|34486.9|28
1647245860000|2022-03-14 08:17:40|34537.2|34487.2|34536.2|34486.2|34539.5|34489.5|34535.6|34485.6|32
1647245870000|2022-03-14 08:17:50|34536.7|34486.7|34537.7|34487.7|34539.5|34489.5|34536.2|34486.2|26
1647245880000|2022-03-14 08:18:00|34541.2|34491.2|34545.9|34495.9|34547.2|34497.2|34541.2|34491.2|32
1647245890000|2022-03-14 08:18:10|34546|34496|34541.7|34491.7|34547.4|34497.4|34541.6|34491.6|30
1647245900000|2022-03-14 08:18:20|34541.5|34491.5|34538|34488|34542.1|34492.1|34537.6|34487.6|28
1647245910000|2022-03-14 08:18:30|34538.8|34488.8|34533.7|34483.7|34539.2|34489.2|34533.7|34483.7|27
1647245920000|2022-03-14 08:18:40|34534|34484|34535.6|34485.6|34535.6|34485.6|34534|34484|14
1647245930000|2022-03-14 08:18:50|34536|34486|34539.4|34489.4|34539.4|34489.4|34535.9|34485.9|26
1647245940000|2022-03-14 08:19:00|34538.6|34488.6|34536.2|34486.2|34539.4|34489.4|34534.9|34484.9|27
1647245950000|2022-03-14 08:19:10|34535.9|34485.9|34535.3|34485.3|34536.4|34486.4|34534.6|34484.6|17
1647245960000|2022-03-14 08:19:20|34535.1|34485.1|34532.5|34482.5|34537.1|34487.1|34532.5|34482.5|29
1647245970000|2022-03-14 08:19:30|34533|34483|34534.9|34484.9|34535.5|34485.5|34532.3|34482.3|26
1647245980000|2022-03-14 08:19:40|34534.4|34484.4|34533|34483|34534.4|34484.4|34531|34481|30
1647245990000|2022-03-14 08:19:50|34533.2|34483.2|34529.1|34479.1|34533.6|34483.6|34528.4|34478.4|28
1647246000000|2022-03-14 08:20:00|34529.3|34479.3|34532|34482|34532|34482|34528.8|34478.8|27
1647246010000|2022-03-14 08:20:10|34531.6|34481.6|34530|34480|34532.4|34482.4|34526.9|34476.9|29
1647246020000|2022-03-14 08:20:20|34529.5|34479.5|34526.8|34476.8|34530.6|34480.6|34524.3|34474.3|24
1647246030000|2022-03-14 08:20:30|34526.1|34476.1|34527.6|34477.6|34528.1|34478.1|34525.8|34475.8|30
1647246040000|2022-03-14 08:20:40|34527.8|34477.8|34525.7|34475.7|34528.1|34478.1|34525.7|34475.7|17
1647246050000|2022-03-14 08:20:50|34525.6|34475.6|34524|34474|34526|34476|34521.8|34471.8|25
1647246060000|2022-03-14 08:21:00|34525|34475|34526.7|34476.7|34526.7|34476.7|34525|34475|21
1647246070000|2022-03-14 08:21:10|34526.5|34476.5|34529.1|34479.1|34529.5|34479.5|34526.5|34476.5|18
1647246080000|2022-03-14 08:21:20|34528.3|34478.3|34524.3|34474.3|34528.9|34478.9|34523.9|34473.9|22
1647246090000|2022-03-14 08:21:30|34523.3|34473.3|34526.9|34476.9|34527.6|34477.6|34523.2|34473.2|29
1647246100000|2022-03-14 08:21:40|34527.1|34477.1|34528|34478|34528.7|34478.7|34524.4|34474.4|27
1647246110000|2022-03-14 08:21:50|34527.8|34477.8|34530.6|34480.6|34532.3|34482.3|34527.8|34477.8|29
1647246120000|2022-03-14 08:22:00|34530.7|34480.7|34530.5|34480.5|34531|34481|34529.6|34479.6|22
1647246130000|2022-03-14 08:22:10|34530.7|34480.7|34529.1|34479.1|34530.7|34480.7|34528.5|34478.5|20
1647246140000|2022-03-14 08:22:20|34528.5|34478.5|34529.4|34479.4|34530|34480|34526.4|34476.4|13
1647246150000|2022-03-14 08:22:30|34529.6|34479.6|34531.1|34481.1|34532|34482|34528.9|34478.9|23
1647246160000|2022-03-14 08:22:40|34530.5|34480.5|34526.5|34476.5|34531.5|34481.5|34525.6|34475.6|21
1647246170000|2022-03-14 08:22:50|34529|34479|34525.8|34475.8|34529|34479|34525.6|34475.6|8
1647246180000|2022-03-14 08:23:00|34528.5|34478.5|34528.2|34478.2|34529.6|34479.6|34525.4|34475.4|27
1647246190000|2022-03-14 08:23:10|34528.4|34478.4|34528.2|34478.2|34529.4|34479.4|34528.2|34478.2|27
1647246200000|2022-03-14 08:23:20|34528.6|34478.6|34531.9|34481.9|34532.6|34482.6|34528.3|34478.3|26
1647246210000|2022-03-14 08:23:30|34532|34482|34532.1|34482.1|34533.1|34483.1|34531.5|34481.5|30
1647246220000|2022-03-14 08:23:40|34531.8|34481.8|34529.6|34479.6|34532.4|34482.4|34529.2|34479.2|24
1647246230000|2022-03-14 08:23:50|34530.5|34480.5|34528.1|34478.1|34531|34481|34525.4|34475.4|21
1647246240000|2022-03-14 08:24:00|34531.3|34481.3|34527.2|34477.2|34531.5|34481.5|34526|34476|25
1647246250000|2022-03-14 08:24:10|34527.4|34477.4|34524.5|34474.5|34527.8|34477.8|34523.1|34473.1|23
1647246260000|2022-03-14 08:24:20|34524.1|34474.1|34523.6|34473.6|34524.1|34474.1|34523.4|34473.4|17
1647246270000|2022-03-14 08:24:30|34524.2|34474.2|34528.8|34478.8|34530.6|34480.6|34523.8|34473.8|23
1647246280000|2022-03-14 08:24:40|34528.6|34478.6|34530.3|34480.3|34530.3|34480.3|34526.5|34476.5|27
1647246290000|2022-03-14 08:24:50|34530|34480|34529|34479|34530|34480|34526.5|34476.5|29
1647246300000|2022-03-14 08:25:00|34529.1|34479.1|34529.9|34479.9|34530.6|34480.6|34528.5|34478.5|31
1647246310000|2022-03-14 08:25:10|34530|34480|34529.4|34479.4|34530.5|34480.5|34528.1|34478.1|26
1647246320000|2022-03-14 08:25:20|34529|34479|34536.2|34486.2|34536.8|34486.8|34528.1|34478.1|33
1647246330000|2022-03-14 08:25:30|34533.1|34483.1|34536.7|34486.7|34536.7|34486.7|34531.1|34481.1|32
1647246340000|2022-03-14 08:25:40|34537|34487|34539.5|34489.5|34540.9|34490.9|34536.2|34486.2|31
1647246350000|2022-03-14 08:25:50|34540.6|34490.6|34538.5|34488.5|34540.6|34490.6|34538.1|34488.1|24
1647246360000|2022-03-14 08:26:00|34538|34488|34538|34488|34539.4|34489.4|34536.3|34486.3|32
1647246370000|2022-03-14 08:26:10|34538.2|34488.2|34538.1|34488.1|34538.7|34488.7|34537.8|34487.8|22
1647246380000|2022-03-14 08:26:20|34537.9|34487.9|34539.2|34489.2|34539.7|34489.7|34537.5|34487.5|25
1647246390000|2022-03-14 08:26:30|34539|34489|34538.1|34488.1|34539.2|34489.2|34537.7|34487.7|27
1647246400000|2022-03-14 08:26:40|34538.2|34488.2|34538.5|34488.5|34538.9|34488.9|34537.6|34487.6|21
1647246410000|2022-03-14 08:26:50|34538.7|34488.7|34539.3|34489.3|34539.9|34489.9|34536.8|34486.8|14
1647246420000|2022-03-14 08:27:00|34539.4|34489.4|34535|34485|34539.4|34489.4|34534.1|34484.1|28
1647246430000|2022-03-14 08:27:10|34534.8|34484.8|34534.1|34484.1|34535.8|34485.8|34533.8|34483.8|21
1647246440000|2022-03-14 08:27:20|34534.2|34484.2|34532|34482|34534.4|34484.4|34529.7|34479.7|23
1647246450000|2022-03-14 08:27:30|34532.1|34482.1|34529.8|34479.8|34534|34484|34529.8|34479.8|30
1647246460000|2022-03-14 08:27:40|34529.5|34479.5|34525.4|34475.4|34530.7|34480.7|34523.9|34473.9|29
1647246470000|2022-03-14 08:27:50|34525.5|34475.5|34524.4|34474.4|34525.5|34475.5|34522.4|34472.4|29
1647246480000|2022-03-14 08:28:00|34524.1|34474.1|34524.5|34474.5|34524.9|34474.9|34523.1|34473.1|31
1647246490000|2022-03-14 08:28:10|34524.3|34474.3|34525.3|34475.3|34525.6|34475.6|34523.7|34473.7|24
1647246500000|2022-03-14 08:28:20|34524.7|34474.7|34524|34474|34526|34476|34522.1|34472.1|28
1647246510000|2022-03-14 08:28:30|34524.8|34474.8|34522.2|34472.2|34524.8|34474.8|34521.5|34471.5|23
1647246520000|2022-03-14 08:28:40|34522|34472|34517.6|34467.6|34522.1|34472.1|34517.6|34467.6|28
1647246530000|2022-03-14 08:28:50|34517.5|34467.5|34514.3|34464.3|34517.8|34467.8|34512.2|34462.2|32
1647246540000|2022-03-14 08:29:00|34513.6|34463.6|34512.1|34462.1|34515.4|34465.4|34512.1|34462.1|29
1647246550000|2022-03-14 08:29:10|34512.4|34462.4|34512.7|34462.7|34514.6|34464.6|34511.3|34461.3|23
1647246560000|2022-03-14 08:29:20|34513|34463|34513.9|34463.9|34514.5|34464.5|34512.3|34462.3|26
1647246570000|2022-03-14 08:29:30|34513|34463|34513|34463|34513.5|34463.5|34510.9|34460.9|11
1647246580000|2022-03-14 08:29:40|34511|34461|34512.6|34462.6|34513|34463|34510|34460|14
1647246590000|2022-03-14 08:29:50|34513.3|34463.3|34505.2|34485.2|34513.5|34488.7|34503.7|34458.9|30
1647246600000|2022-03-14 08:30:00|34504.9|34484.9|34505.2|34485.2|34506.5|34486.5|34500|34480|29
1647246610000|2022-03-14 08:30:10|34505|34485|34504.1|34484.1|34506|34486|34504.1|34484.1|19
1647246620000|2022-03-14 08:30:20|34503.6|34483.6|34495.8|34475.8|34505.5|34485.5|34494.3|34474.3|26
1647246630000|2022-03-14 08:30:30|34496.4|34476.4|34504.4|34484.4|34505.2|34485.2|34490.2|34470.2|29
1647246640000|2022-03-14 08:30:40|34506.4|34486.4|34502.1|34482.1|34506.4|34486.4|34500.1|34480.1|30
1647246650000|2022-03-14 08:30:50|34501.1|34481.1|34499.1|34479.1|34502.4|34482.4|34493|34473|29
1647246660000|2022-03-14 08:31:00|34498.5|34478.5|34504.8|34484.8|34506.7|34486.7|34498|34478|29
1647246670000|2022-03-14 08:31:10|34503.2|34483.2|34498.3|34478.3|34504|34484|34495.2|34475.2|27
1647246680000|2022-03-14 08:31:20|34498.2|34478.2|34517.5|34497.5|34518.9|34498.9|34496.8|34476.8|28
1647246690000|2022-03-14 08:31:30|34517.9|34497.9|34518.4|34498.4|34518.4|34498.4|34512|34492|33
1647246700000|2022-03-14 08:31:40|34522.4|34502.4|34515.8|34495.8|34522.4|34502.4|34515|34495|32
1647246710000|2022-03-14 08:31:50|34515.7|34495.7|34518.7|34498.7|34518.7|34498.7|34515.3|34495.3|24
1647246720000|2022-03-14 08:32:00|34520.3|34500.3|34493.5|34473.5|34520.4|34500.4|34493.5|34473.5|31
1647246730000|2022-03-14 08:32:10|34493.2|34473.2|34495.7|34475.7|34499|34479|34492.5|34472.5|28
1647246740000|2022-03-14 08:32:20|34496.7|34476.7|34488|34468|34497|34477|34487.7|34467.7|33
1647246750000|2022-03-14 08:32:30|34490.9|34470.9|34490.3|34470.3|34491.7|34471.7|34490|34470|32
1647246760000|2022-03-14 08:32:40|34490.8|34470.8|34487.8|34467.8|34490.9|34470.9|34487.5|34467.5|18
1647246770000|2022-03-14 08:32:50|34487.5|34467.5|34485.2|34465.2|34534|34467.9|34484.7|34415|14
1647246780000|2022-03-14 08:33:00|34485|34465|34496.8|34476.8|34546|34478.5|34483.7|34432|32
1647246790000|2022-03-14 08:33:10|34497.1|34477.1|34493.7|34473.7|34498|34478|34489.3|34469.3|25
1647246800000|2022-03-14 08:33:20|34493.8|34473.8|34492|34472|34543.3|34476.2|34489.9|34430.3|24
1647246810000|2022-03-14 08:33:30|34492.4|34472.4|34485|34465|34492.4|34472.4|34484.9|34464.9|25
1647246820000|2022-03-14 08:33:40|34485.1|34465.1|34482.8|34462.8|34485.4|34465.4|34482.5|34462.5|27
1647246830000|2022-03-14 08:33:50|34484.1|34464.1|34479|34459|34484.1|34464.1|34477|34457|31
1647246840000|2022-03-14 08:34:00|34478.8|34458.8|34484.9|34464.9|34486.4|34466.4|34477.4|34457.4|30
1647246850000|2022-03-14 08:34:10|34485.4|34465.4|34487.6|34467.6|34488|34468|34484.7|34464.7|25
1647246860000|2022-03-14 08:34:20|34487.4|34467.4|34490.8|34470.8|34490.8|34470.8|34487.4|34467.4|20
1647246870000|2022-03-14 08:34:30|34490.7|34470.7|34494.5|34474.5|34498.9|34478.9|34489.7|34469.7|28
1647246880000|2022-03-14 08:34:40|34491.7|34471.7|34484.8|34464.8|34492.3|34472.3|34484.8|34464.8|27
1647246890000|2022-03-14 08:34:50|34485.3|34465.3|34485.1|34465.1|34487.3|34467.3|34484.7|34464.7|31
1647246900000|2022-03-14 08:35:00|34485.6|34465.6|34486.5|34466.5|34487.3|34467.3|34485.6|34465.6|25
1647246910000|2022-03-14 08:35:10|34487.1|34467.1|34488.5|34468.5|34488.5|34468.5|34483.9|34463.9|25
1647246920000|2022-03-14 08:35:20|34488.6|34468.6|34487.7|34467.7|34488.8|34468.8|34486.4|34466.4|21
1647246930000|2022-03-14 08:35:30|34488.2|34468.2|34488.4|34468.4|34488.8|34468.8|34487.2|34467.2|19
1647246940000|2022-03-14 08:35:40|34489|34469|34485.3|34465.3|34489.2|34469.2|34482|34462|25
1647246950000|2022-03-14 08:35:50|34485.2|34465.2|34486.5|34466.5|34488.3|34468.3|34485.2|34465.2|24
1647246960000|2022-03-14 08:36:00|34486.6|34466.6|34481|34461|34487.1|34467.1|34481|34461|26
1647246970000|2022-03-14 08:36:10|34480.7|34460.7|34485.1|34465.1|34485.1|34465.1|34477.6|34457.6|23
1647246980000|2022-03-14 08:36:20|34485.2|34465.2|34483.6|34463.6|34489.5|34469.5|34483.2|34463.2|27
1647246990000|2022-03-14 08:36:30|34483.7|34463.7|34485.2|34465.2|34485.8|34465.8|34481.7|34461.7|26
1647247000000|2022-03-14 08:36:40|34486|34466|34485.2|34465.2|34486.7|34466.7|34484.7|34464.7|23
1647247010000|2022-03-14 08:36:50|34485.3|34465.3|34485.6|34465.6|34486.4|34466.4|34483.1|34463.1|20
1647247020000|2022-03-14 08:37:00|34485.5|34465.5|34489.4|34469.4|34491.4|34471.4|34485.1|34465.1|29
1647247030000|2022-03-14 08:37:10|34489|34469|34494.3|34474.3|34494.6|34474.6|34488.5|34468.5|27
1647247040000|2022-03-14 08:37:20|34494.7|34474.7|34496.5|34476.5|34496.5|34476.5|34493.9|34473.9|23
1647247050000|2022-03-14 08:37:30|34496.4|34476.4|34497.7|34477.7|34499.6|34479.6|34494.8|34474.8|22
1647247060000|2022-03-14 08:37:40|34497.4|34477.4|34499.4|34479.4|34499.8|34479.8|34497.4|34477.4|22
1647247070000|2022-03-14 08:37:50|34499.6|34479.6|34502.9|34482.9|34503.2|34483.2|34498.7|34478.7|24
1647247080000|2022-03-14 08:38:00|34503|34483|34501.2|34481.2|34503.1|34483.1|34500.5|34480.5|17
1647247090000|2022-03-14 08:38:10|34502.8|34482.8|34501.5|34481.5|34503.3|34483.3|34501.5|34481.5|20
1647247100000|2022-03-14 08:38:20|34502|34482|34501.5|34481.5|34502.5|34482.5|34500.5|34480.5|15
1647247110000|2022-03-14 08:38:30|34503.6|34483.6|34497.9|34477.9|34503.6|34483.6|34497|34477|25
1647247120000|2022-03-14 08:38:40|34498.5|34478.5|34498.5|34478.5|34500.4|34480.4|34498.2|34478.2|23
1647247130000|2022-03-14 08:38:50|34498.7|34478.7|34494.5|34474.5|34498.7|34478.7|34494.5|34474.5|20
1647247140000|2022-03-14 08:39:00|34495.5|34475.5|34497|34477|34497.3|34477.3|34493.5|34473.5|27
1647247150000|2022-03-14 08:39:10|34497.1|34477.1|34499.5|34479.5|34500|34480|34497.1|34477.1|23
1647247160000|2022-03-14 08:39:20|34499.2|34479.2|34491.2|34471.2|34500.3|34480.3|34491.2|34471.2|21
1647247170000|2022-03-14 08:39:30|34490.6|34470.6|34486.4|34466.4|34492.1|34472.1|34486.4|34466.4|26
1647247180000|2022-03-14 08:39:40|34486.3|34466.3|34487.1|34467.1|34490.6|34470.6|34486|34466|30
1647247190000|2022-03-14 08:39:50|34487|34467|34478|34458|34487|34467|34476.6|34456.6|30
1647247200000|2022-03-14 08:40:00|34478.3|34458.3|34475.2|34455.2|34481.2|34461.2|34475|34455|32
1647247210000|2022-03-14 08:40:10|34474.2|34454.2|34476.5|34456.5|34478.1|34458.1|34472.8|34452.8|20
1647247220000|2022-03-14 08:40:20|34476.4|34456.4|34478.3|34458.3|34478.8|34458.8|34476.3|34456.3|15
1647247230000|2022-03-14 08:40:30|34477.5|34457.5|34479.9|34459.9|34480.1|34460.1|34477.4|34457.4|17
1647247240000|2022-03-14 08:40:40|34480.6|34460.6|34483|34463|34483|34463|34480.2|34460.2|24
1647247250000|2022-03-14 08:40:50|34483.5|34463.5|34480.6|34460.6|34483.6|34463.6|34480.6|34460.6|25
1647247260000|2022-03-14 08:41:00|34481.1|34461.1|34480.5|34460.5|34482|34462|34480.3|34460.3|20
1647247270000|2022-03-14 08:41:10|34480.6|34460.6|34480.5|34460.5|34482.6|34462.6|34479.5|34459.5|23
1647247280000|2022-03-14 08:41:20|34480|34460|34478|34458|34480|34460|34477.9|34457.9|13
1647247290000|2022-03-14 08:41:30|34477|34457|34476|34456|34478.6|34458.6|34475.9|34455.9|25
1647247300000|2022-03-14 08:41:40|34475.9|34455.9|34474.7|34454.7|34476.6|34456.6|34474.1|34454.1|15
1647247310000|2022-03-14 08:41:50|34474.6|34454.6|34476.2|34456.2|34476.9|34456.9|34474|34454|17
1647247320000|2022-03-14 08:42:00|34476.7|34456.7|34476.1|34456.1|34478.7|34458.7|34476.1|34456.1|19
1647247330000|2022-03-14 08:42:10|34478|34458|34478|34458|34480.5|34460.5|34476|34456|22
1647247340000|2022-03-14 08:42:20|34477.5|34457.5|34478.5|34458.5|34481.8|34461.8|34477|34457|17
1647247350000|2022-03-14 08:42:30|34485.5|34465.5|34476|34456|34485.5|34465.5|34475|34455|22
1647247360000|2022-03-14 08:42:40|34475.5|34455.5|34475|34455|34477.7|34457.7|34472.5|34452.5|31
1647247370000|2022-03-14 08:42:50|34475.1|34455.1|34471.8|34451.8|34475.1|34455.1|34470.2|34450.2|31
1647247380000|2022-03-14 08:43:00|34471.4|34451.4|34471.2|34451.2|34473.9|34453.9|34471.1|34451.1|34
1647247390000|2022-03-14 08:43:10|34472|34452|34471.5|34451.5|34472.3|34452.3|34470.5|34450.5|25
1647247400000|2022-03-14 08:43:20|34472.1|34452.1|34468|34448|34472.1|34452.1|34468|34448|20
1647247410000|2022-03-14 08:43:30|34467.5|34447.5|34467.3|34447.3|34469.1|34449.1|34463|34443|26
1647247420000|2022-03-14 08:43:40|34467.5|34447.5|34470.8|34450.8|34471.5|34451.5|34466.2|34446.2|27
1647247430000|2022-03-14 08:43:50|34470.6|34450.6|34472.6|34452.6|34474|34454|34470.6|34450.6|25
1647247440000|2022-03-14 08:44:00|34473.1|34453.1|34471.8|34451.8|34474.7|34454.7|34471.8|34451.8|20
1647247450000|2022-03-14 08:44:10|34473.3|34453.3|34470.5|34450.5|34473.3|34453.3|34470|34450|15
1647247460000|2022-03-14 08:44:20|34471.5|34451.5|34478.6|34458.6|34481|34461|34471.5|34451.5|24
1647247470000|2022-03-14 08:44:30|34478.9|34458.9|34477|34457|34479.9|34459.9|34476.9|34456.9|26
1647247480000|2022-03-14 08:44:40|34476.5|34456.5|34476.6|34456.6|34477.6|34457.6|34476|34456|21
1647247490000|2022-03-14 08:44:50|34476.5|34456.5|34481.6|34461.6|34481.6|34461.6|34475.5|34455.5|12
1647247500000|2022-03-14 08:45:00|34477.9|34457.9|34472.7|34452.7|34477.9|34457.9|34472.7|34452.7|24
1647247510000|2022-03-14 08:45:10|34472.1|34452.1|34472.5|34452.5|34472.9|34452.9|34454.7|34434.7|28
1647247520000|2022-03-14 08:45:20|34460.8|34440.8|34473.5|34453.5|34520|34455.2|34459.8|34406|29
1647247530000|2022-03-14 08:45:30|34473.3|34453.3|34482|34432|34517|34453.4|34471.8|34402|28
1647247540000|2022-03-14 08:45:40|34482.2|34432.2|34483.2|34433.2|34513.1|34446|34465.6|34398.6|25
1647247550000|2022-03-14 08:45:50|34482.9|34432.9|34481.3|34431.3|34483.5|34433.5|34480.8|34430.8|17
1647247560000|2022-03-14 08:46:00|34481.2|34431.2|34462.7|34442.7|34512.6|34448.3|34461.8|34395.2|31
1647247570000|2022-03-14 08:46:10|34462.3|34442.3|34461.2|34441.2|34463.7|34443.7|34459.7|34439.7|32
1647247580000|2022-03-14 08:46:20|34461.4|34441.4|34457.2|34437.2|34463.3|34443.3|34456.9|34436.9|29
1647247590000|2022-03-14 08:46:30|34458.1|34438.1|34460.1|34440.1|34460.8|34440.8|34458.1|34438.1|25
1647247600000|2022-03-14 08:46:40|34459.3|34439.3|34455.2|34435.2|34459.3|34439.3|34443.6|34423.6|28
1647247610000|2022-03-14 08:46:50|34454.9|34434.9|34455.3|34435.3|34457|34437|34453.7|34433.7|26
1647247620000|2022-03-14 08:47:00|34455.5|34435.5|34459.6|34439.6|34462.3|34442.3|34454.9|34434.9|32
1647247630000|2022-03-14 08:47:10|34459.7|34439.7|34460.8|34440.8|34462.6|34442.6|34459.7|34439.7|29
1647247640000|2022-03-14 08:47:20|34460.7|34440.7|34463.8|34443.8|34463.8|34443.8|34460.7|34440.7|21
1647247650000|2022-03-14 08:47:30|34463.9|34443.9|34465|34445|34509.7|34446.5|34463.5|34398|26
1647247660000|2022-03-14 08:47:40|34465.8|34445.8|34463.8|34443.8|34465.9|34445.9|34463.5|34443.5|17
1647247670000|2022-03-14 08:47:50|34463.6|34443.6|34466.3|34446.3|34466.3|34446.3|34463.3|34443.3|15
1647247680000|2022-03-14 08:48:00|34464.2|34444.2|34467.7|34447.7|34512.3|34449.1|34464.2|34399.1|30
1647247690000|2022-03-14 08:48:10|34467.5|34447.5|34473.6|34453.6|34473.8|34453.8|34467.5|34447.5|20
1647247700000|2022-03-14 08:48:20|34473|34453|34473.8|34453.8|34473.9|34453.9|34472|34452|28
1647247710000|2022-03-14 08:48:30|34473.7|34453.7|34471.5|34451.5|34473.8|34453.8|34470.5|34450.5|14
1647247720000|2022-03-14 08:48:40|34472|34452|34466.4|34446.4|34473.6|34453.6|34466.2|34446.2|25
1647247730000|2022-03-14 08:48:50|34465.6|34445.6|34466.1|34446.1|34510.9|34446.7|34463.8|34398.7|28
1647247740000|2022-03-14 08:49:00|34464.1|34444.1|34464.9|34444.9|34465.2|34445.2|34463.1|34443.1|29
1647247750000|2022-03-14 08:49:10|34464.6|34444.6|34466.7|34446.7|34466.9|34446.9|34464.6|34444.6|18
1647247760000|2022-03-14 08:49:20|34466.2|34446.2|34467.4|34447.4|34468.7|34448.7|34465|34445|18
1647247770000|2022-03-14 08:49:30|34467.2|34447.2|34468|34448|34468|34448|34466|34446|26
1647247780000|2022-03-14 08:49:40|34467.8|34447.8|34467.1|34447.1|34469|34449|34466.7|34446.7|25
1647247790000|2022-03-14 08:49:50|34467.2|34447.2|34464.4|34444.4|34468.4|34448.4|34464.4|34444.4|28
1647247800000|2022-03-14 08:50:00|34463.5|34443.5|34461.6|34441.6|34512|34444.1|34461.3|34395|27
1647247810000|2022-03-14 08:50:10|34462.2|34442.2|34466|34446|34466.2|34446.2|34461.1|34441.1|24
1647247820000|2022-03-14 08:50:20|34465.5|34445.5|34460.8|34440.8|34467.8|34447.8|34460.2|34440.2|30
1647247830000|2022-03-14 08:50:30|34460.9|34440.9|34459.8|34439.8|34461.9|34441.9|34458.9|34438.9|21
1647247840000|2022-03-14 08:50:40|34459.7|34439.7|34459.5|34439.5|34459.7|34439.7|34458.5|34438.5|23
1647247850000|2022-03-14 08:50:50|34459.6|34439.6|34457|34437|34459.8|34439.8|34457|34437|18
1647247860000|2022-03-14 08:51:00|34506|34392|34450.4|34430.4|34506|34440.8|34442.8|34392|33
1647247870000|2022-03-14 08:51:10|34452|34432|34466.5|34416.5|34495.6|34433.8|34448.5|34384.1|26
1647247880000|2022-03-14 08:51:20|34466.7|34416.7|34464.9|34414.9|34466.7|34416.7|34464.9|34414.9|12
1647247890000|2022-03-14 08:51:30|34465|34415|34465.6|34415.6|34495.6|34416.1|34464.2|34384.4|16
1647247900000|2022-03-14 08:51:40|34465.5|34415.5|34464.7|34414.7|34465.7|34415.7|34463.9|34413.9|14
1647247910000|2022-03-14 08:51:50|34463.9|34413.9|34466.4|34416.4|34466.9|34416.9|34463.9|34413.9|11
1647247920000|2022-03-14 08:52:00|34466.5|34416.5|34466.9|34416.9|34467|34417|34464.6|34414.6|23
1647247930000|2022-03-14 08:52:10|34467.2|34417.2|34468.5|34418.5|34500|34436|34450|34388|24
1647247940000|2022-03-14 08:52:20|34468.8|34418.8|34469.8|34419.8|34470.3|34420.3|34468.4|34418.4|20
1647247950000|2022-03-14 08:52:30|34469.6|34419.6|34455.5|34435.5|34469.7|34436.7|34455.3|34419.6|24
1647247960000|2022-03-14 08:52:40|34455.6|34435.6|34458.1|34438.1|34458.9|34438.9|34455.6|34435.6|22
1647247970000|2022-03-14 08:52:50|34457.9|34437.9|34457.3|34437.3|34458.3|34438.3|34456.4|34436.4|19
1647247980000|2022-03-14 08:53:00|34457.2|34437.2|34454.3|34434.3|34457.2|34437.2|34451.8|34431.8|21
1647247990000|2022-03-14 08:53:10|34453.7|34433.7|34455.9|34435.9|34456.9|34436.9|34453.6|34433.6|22
1647248000000|2022-03-14 08:53:20|34455.4|34435.4|34456.2|34436.2|34457.1|34437.1|34455.4|34435.4|20
1647248010000|2022-03-14 08:53:30|34456|34436|34456|34436|34457.1|34437.1|34454.5|34434.5|23
1647248020000|2022-03-14 08:53:40|34456.2|34436.2|34456.3|34436.3|34457.5|34437.5|34456.2|34436.2|19
1647248030000|2022-03-14 08:53:50|34456.6|34436.6|34456|34436|34457.5|34437.5|34453.8|34433.8|18
1647248040000|2022-03-14 08:54:00|34457.7|34437.7|34456.3|34436.3|34457.7|34437.7|34454|34434|22
1647248050000|2022-03-14 08:54:10|34456.4|34436.4|34454.6|34434.6|34457.2|34437.2|34454.6|34434.6|14
1647248060000|2022-03-14 08:54:20|34454.4|34434.4|34453.9|34433.9|34454.5|34434.5|34453.8|34433.8|18
1647248070000|2022-03-14 08:54:30|34453|34433|34453.5|34433.5|34453.5|34433.5|34453|34433|6
1647248080000|2022-03-14 08:54:40|34453|34433|34449.2|34429.2|34454.6|34434.6|34449.2|34429.2|18
1647248090000|2022-03-14 08:54:50|34450|34430|34452.8|34432.8|34453.2|34433.2|34448.8|34428.8|24
1647248100000|2022-03-14 08:55:00|34453.7|34433.7|34451.8|34431.8|34455.1|34435.1|34451.8|34431.8|25
1647248110000|2022-03-14 08:55:10|34452.4|34432.4|34450.1|34430.1|34452.4|34432.4|34448.1|34428.1|26
1647248120000|2022-03-14 08:55:20|34449.6|34429.6|34452.6|34432.6|34452.6|34432.6|34449.4|34429.4|17
1647248130000|2022-03-14 08:55:30|34452.9|34432.9|34453.6|34433.6|34453.9|34433.9|34452.5|34432.5|13
1647248140000|2022-03-14 08:55:40|34453|34433|34446|34426|34453.6|34433.6|34446|34426|24
1647248150000|2022-03-14 08:55:50|34445.3|34425.3|34446.8|34426.8|34448.4|34428.4|34445.3|34425.3|26
1647248160000|2022-03-14 08:56:00|34447.1|34427.1|34451|34431|34498|34431.5|34447.1|34386|25
1647248170000|2022-03-14 08:56:10|34451.2|34431.2|34452.3|34432.3|34452.9|34432.9|34450.8|34430.8|19
1647248180000|2022-03-14 08:56:20|34452|34432|34451|34431|34452|34432|34450|34430|17
1647248190000|2022-03-14 08:56:30|34450.5|34430.5|34450.5|34430.5|34451|34431|34449.2|34429.2|18
1647248200000|2022-03-14 08:56:40|34450|34430|34452.9|34432.9|34453.3|34433.3|34448|34428|21
1647248210000|2022-03-14 08:56:50|34453.3|34433.3|34452|34432|34454.1|34434.1|34452|34432|21
1647248220000|2022-03-14 08:57:00|34452.1|34432.1|34452|34432|34453.1|34433.1|34451.4|34431.4|23
1647248230000|2022-03-14 08:57:10|34452.2|34432.2|34454|34434|34454|34434|34449.5|34429.5|17
1647248240000|2022-03-14 08:57:20|34456.5|34436.5|34455.9|34435.9|34457.4|34437.4|34455.5|34435.5|20
1647248250000|2022-03-14 08:57:30|34456|34436|34458.3|34438.3|34458.5|34438.5|34456|34436|18
1647248260000|2022-03-14 08:57:40|34458.8|34438.8|34448.9|34428.9|34458.8|34438.8|34448.7|34428.7|29
1647248270000|2022-03-14 08:57:50|34449.5|34429.5|34451.1|34431.1|34451.1|34431.1|34447.4|34427.4|26
1647248280000|2022-03-14 08:58:00|34451.4|34431.4|34452.5|34432.5|34452.7|34432.7|34444.2|34424.2|31
1647248290000|2022-03-14 08:58:10|34451.3|34431.3|34454.1|34434.1|34454.3|34434.3|34451.3|34431.3|25
1647248300000|2022-03-14 08:58:20|34454.3|34434.3|34453.8|34433.8|34454.3|34434.3|34453.3|34433.3|17
1647248310000|2022-03-14 08:58:30|34453.9|34433.9|34454.5|34434.5|34455.3|34435.3|34453|34433|26
1647248320000|2022-03-14 08:58:40|34454|34434|34454.4|34434.4|34455.6|34435.6|34453.9|34433.9|29
1647248330000|2022-03-14 08:58:50|34454.5|34434.5|34455.3|34435.3|34457|34437|34454.5|34434.5|15
1647248340000|2022-03-14 08:59:00|34455.2|34435.2|34454|34434|34455.3|34435.3|34453.6|34433.6|17
1647248350000|2022-03-14 08:59:10|34453.8|34433.8|34454.6|34434.6|34456.1|34436.1|34453.5|34433.5|19
1647248360000|2022-03-14 08:59:20|34455.3|34435.3|34454.1|34434.1|34455.6|34435.6|34454.1|34434.1|25
1647248370000|2022-03-14 08:59:30|34454.3|34434.3|34453.5|34433.5|34455.3|34435.3|34453.5|34433.5|26
1647248380000|2022-03-14 08:59:40|34453.9|34433.9|34454.7|34434.7|34455.2|34435.2|34452.9|34432.9|25
1647248390000|2022-03-14 08:59:50|34454.6|34434.6|34455.3|34435.3|34456.5|34436.5|34453|34433|23
1647248400000|2022-03-14 09:00:00|34479.3|34412|34501.6|34409|34504.8|34414.7|34479.3|34406.6|38
1647248410000|2022-03-14 09:00:10|34504.1|34406.8|34495.5|34404.4|34504.4|34410.5|34490.9|34400.4|34
1647248420000|2022-03-14 09:00:20|34497.3|34402.6|34497.6|34406.7|34501.3|34406.7|34497.2|34402.3|33
1647248430000|2022-03-14 09:00:30|34500.2|34407.4|34506.2|34410|34506.4|34414.5|34498.5|34402.2|33
1647248440000|2022-03-14 09:00:40|34503.8|34412.9|34505.4|34408.4|34507.3|34416.9|34500.5|34406.9|28
1647248450000|2022-03-14 09:00:50|34504.6|34407.6|34503.2|34408.8|34509.7|34410.6|34501|34407.6|29
1647248460000|2022-03-14 09:01:00|34503.9|34408.3|34487.2|34420.1|34503.9|34420.1|34486.4|34407.6|19
1647248470000|2022-03-14 09:01:10|34487.7|34418.6|34490|34417|34493|34426.1|34484.3|34414.6|27
1647248480000|2022-03-14 09:01:20|34486.9|34418|34484.6|34421.1|34490|34423.7|34484.5|34414.7|28
1647248490000|2022-03-14 09:01:30|34485.6|34419|34491.2|34419.8|34493|34426.9|34485.6|34416|28
1647248500000|2022-03-14 09:01:40|34489.3|34419.9|34503.4|34410.2|34509.5|34421.4|34489.3|34410.2|27
1647248510000|2022-03-14 09:01:50|34505.1|34408.4|34502|34409.1|34505.6|34411.8|34502|34408.4|27
1647248520000|2022-03-14 09:02:00|34502.4|34408.7|34501.3|34402.1|34503.8|34409.1|34490.7|34393.2|30
1647248530000|2022-03-14 09:02:10|34500.4|34401.5|34500.2|34402.8|34501|34404|34497.6|34400.1|31
1647248540000|2022-03-14 09:02:20|34500.5|34403.1|34500|34402.6|34501.5|34404|34499.8|34402.2|22
1647248550000|2022-03-14 09:02:30|34498.4|34401.2|34503.4|34402.4|34504.8|34404.9|34494.4|34395|31
1647248560000|2022-03-14 09:02:40|34503|34401.3|34502.6|34402.8|34503.3|34409.5|34495.5|34400.8|27
1647248570000|2022-03-14 09:02:50|34501.7|34400.9|34488.5|34392.3|34504.4|34405.9|34475.6|34383|27
1647248580000|2022-03-14 09:03:00|34487.1|34392.5|34487.6|34390|34497.9|34397.6|34452.9|34367.5|31
1647248590000|2022-03-14 09:03:10|34487.4|34387.4|34484|34383.7|34488.4|34388.2|34483.4|34380.9|28
1647248600000|2022-03-14 09:03:20|34483.6|34384.4|34484.9|34373.3|34494|34384.5|34481.9|34371.2|30
1647248610000|2022-03-14 09:03:30|34485.1|34378.7|34487.6|34379.5|34488|34380.8|34485|34376.6|28
1647248620000|2022-03-14 09:03:40|34488.1|34379.7|34490.3|34379.2|34490.3|34381.3|34486.9|34378.1|21
1647248630000|2022-03-14 09:03:50|34489.8|34378.8|34482|34385|34490.3|34385|34481|34378.5|10
1647248640000|2022-03-14 09:04:00|34481.7|34379|34482.7|34382|34483|34408.6|34478.2|34379|21
1647248650000|2022-03-14 09:04:10|34481.7|34395|34478.4|34395.1|34483|34397.5|34477.7|34392.1|22
1647248660000|2022-03-14 09:04:20|34478.3|34392.5|34483.9|34389.4|34483.9|34395.8|34478.3|34389.4|20
1647248670000|2022-03-14 09:04:30|34483.5|34390.6|34482.3|34388.6|34490.1|34408.2|34473|34382|24
1647248680000|2022-03-14 09:04:40|34483.7|34390|34475.3|34396.6|34490.1|34408.6|34472|34382|24
1647248690000|2022-03-14 09:04:50|34479.9|34386.9|34462.2|34383.2|34482.9|34392.1|34453.2|34368.5|26
1647248700000|2022-03-14 09:05:00|34447.5|34380.8|34444.3|34375.7|34494.4|34381.4|34436.7|34342.5|35
1647248710000|2022-03-14 09:05:10|34447|34375.1|34455.4|34364.1|34456.7|34378.5|34437.2|34363.6|31
1647248720000|2022-03-14 09:05:20|34454.1|34366.2|34442|34337.4|34455|34369|34442|34336.1|24
1647248730000|2022-03-14 09:05:30|34446|34344.7|34442.9|34335.8|34447.4|34348.5|34439.2|34334.3|28
1647248740000|2022-03-14 09:05:40|34442.3|34332.6|34443.1|34339.7|34444.4|34340.2|34440.5|34329.5|17
1647248750000|2022-03-14 09:05:50|34444.2|34338.3|34441.1|34337.6|34444.3|34340.1|34440.7|34334.6|18
1647248760000|2022-03-14 09:06:00|34440.7|34337.2|34426|34334|34441.1|34349|34425|34333|25
1647248770000|2022-03-14 09:06:10|34439.3|34344|34440.8|34343.5|34440.8|34361.4|34420.4|34337.8|24
1647248780000|2022-03-14 09:06:20|34442.4|34345.2|34434.6|34347.2|34442.4|34348.2|34431.2|34341|23
1647248790000|2022-03-14 09:06:30|34436.5|34348.1|34433.5|34349|34437.4|34350.3|34422.6|34346.6|21
1647248800000|2022-03-14 09:06:40|34432.5|34347.8|34433.6|34349.8|34435.4|34350.8|34423.7|34347.8|18
1647248810000|2022-03-14 09:06:50|34432.9|34349|34439|34346|34439.7|34349|34427|34342|6
1647248820000|2022-03-14 09:07:00|34437.3|34345.4|34440.3|34347.3|34441|34348|34437|34345.4|11
1647248830000|2022-03-14 09:07:10|34438.4|34346.6|34431|34345|34444.2|34353.7|34427.3|34342|18
1647248840000|2022-03-14 09:07:20|34430|34344|34429.6|34354.9|34445|34354.9|34427.3|34344|27
1647248850000|2022-03-14 09:07:30|34431|34354|34430.1|34355.8|34432.5|34356|34429.6|34352.7|21
1647248860000|2022-03-14 09:07:40|34429.1|34356.9|34449|34352.3|34454.2|34359|34429.1|34344.1|25
1647248870000|2022-03-14 09:07:50|34448.2|34353.3|34448|34354.4|34453.9|34358.9|34446.4|34350.8|21
1647248880000|2022-03-14 09:08:00|34450.4|34355.1|34445.2|34354.1|34450.5|34357.6|34444.3|34353.3|23
1647248890000|2022-03-14 09:08:10|34444.7|34353.6|34441|34358.7|34446.4|34370.1|34424.7|34352.3|15
1647248900000|2022-03-14 09:08:20|34441.6|34358.8|34426.8|34368.1|34444|34376.7|34426.7|34357.6|19
1647248910000|2022-03-14 09:08:30|34428.4|34362.3|34431.6|34367.1|34450.7|34370.1|34428.4|34359|29
1647248920000|2022-03-14 09:08:40|34430.7|34365.4|34440.2|34366.2|34444.1|34371.5|34429.4|34363.8|18
1647248930000|2022-03-14 09:08:50|34441.7|34365.3|34437|34363.2|34441.7|34368.8|34433.7|34363.2|20
1647248940000|2022-03-14 09:09:00|34436.8|34353.9|34446.1|34349.9|34446.1|34356.1|34436.8|34349.9|24
1647248950000|2022-03-14 09:09:10|34445.6|34351.7|34441.2|34352.2|34446|34361.4|34438.3|34348.1|22
1647248960000|2022-03-14 09:09:20|34439.9|34352|34440.7|34359.4|34443.3|34361|34439.6|34348.6|19
1647248970000|2022-03-14 09:09:30|34429.2|34358.2|34434|34360.8|34438.3|34361|34429.2|34356.8|28
1647248980000|2022-03-14 09:09:40|34434.1|34362.4|34438.2|34348.3|34443|34362.4|34432.6|34344.6|21
1647248990000|2022-03-14 09:09:50|34437.9|34356.9|34436.5|34344.6|34442.9|34356.9|34431.5|34338.5|29
1647249000000|2022-03-14 09:10:00|34436.1|34344.1|34434.8|34344.6|34438.1|34348.4|34433.3|34343.1|24
1647249010000|2022-03-14 09:10:10|34437.1|34341.8|34432.5|34338.2|34437.1|34345|34431|34338.2|26
1647249020000|2022-03-14 09:10:20|34432.8|34338.5|34434.7|34341.8|34435.9|34344.9|34431.2|34336.3|30
1647249030000|2022-03-14 09:10:30|34434.6|34341.2|34438.9|34338.2|34443.9|34345.1|34432.5|34333.6|19
1647249040000|2022-03-14 09:10:40|34439.2|34341.7|34434.3|34346.9|34439.2|34347.9|34432.7|34341.7|31
1647249050000|2022-03-14 09:10:50|34433.7|34347|34426.1|34339.3|34440|34349.5|34422.4|34324.4|24
1647249060000|2022-03-14 09:11:00|34427|34337.8|34426.9|34327.9|34429.7|34345.1|34417.6|34326|30
1647249070000|2022-03-14 09:11:10|34426.4|34327.4|34424.4|34332.7|34427|34333.3|34424.4|34327.4|27
1647249080000|2022-03-14 09:11:20|34426.8|34330.7|34423.2|34331.3|34426.8|34332.9|34423|34330.7|26
1647249090000|2022-03-14 09:11:30|34423|34331.4|34407.9|34346.2|34423.9|34356.3|34406.3|34331.2|28
1647249100000|2022-03-14 09:11:40|34426|34337|34411|34335|34426|34353.8|34403.8|34334|25
1647249110000|2022-03-14 09:11:50|34405.8|34348.2|34418.6|34342.3|34434.8|34355.4|34405.8|34323.3|21
1647249120000|2022-03-14 09:12:00|34430.9|34330|34462|34342|34462.5|34342.5|34424.9|34330|35
1647249130000|2022-03-14 09:12:10|34461.9|34341.9|34461.8|34341.8|34462.5|34342.5|34461.4|34341.4|19
1647249140000|2022-03-14 09:12:20|34462.3|34342.3|34455.7|34335.7|34462.4|34342.4|34454.1|34334.1|28
1647249150000|2022-03-14 09:12:30|34456.3|34336.3|34454.2|34334.2|34457.1|34337.1|34453.1|34333.1|27
1647249160000|2022-03-14 09:12:40|34454.1|34334.1|34454.5|34334.5|34458.1|34338.1|34453.3|34333.3|29
1647249170000|2022-03-14 09:12:50|34453.9|34333.9|34442.2|34322.2|34454.4|34334.4|34439.6|34319.6|31
1647249180000|2022-03-14 09:13:00|34442.8|34322.8|34448.9|34328.9|34451.7|34331.7|34441.3|34321.3|33
1647249190000|2022-03-14 09:13:10|34448|34328|34450.2|34330.2|34453|34333|34446.7|34326.7|29
1647249200000|2022-03-14 09:13:20|34450|34330|34447.8|34327.8|34451.3|34331.3|34446.7|34326.7|32
1647249210000|2022-03-14 09:13:30|34448.1|34328.1|34462.4|34343.5|34463.4|34348.4|34444.7|34328.1|36
1647249220000|2022-03-14 09:13:40|34462.7|34342.7|34463.9|34344|34464.2|34344.2|34460.3|34340.3|31
1647249230000|2022-03-14 09:13:50|34464.3|34344.3|34464.6|34344.6|34466.5|34352.6|34460|34341.9|30
1647249240000|2022-03-14 09:14:00|34465.4|34345.4|34460.5|34340.5|34465.5|34345.5|34456.7|34337.4|34
1647249250000|2022-03-14 09:14:10|34460.8|34340.8|34468.6|34348.6|34473.2|34353.2|34456.2|34339.7|33
1647249260000|2022-03-14 09:14:20|34468.5|34348.5|34473.2|34353.2|34486.7|34373.4|34467.7|34347.7|35
1647249270000|2022-03-14 09:14:30|34474|34354|34471|34351|34477.4|34357.4|34469.5|34349.5|24
1647249280000|2022-03-14 09:14:40|34470.7|34350.7|34473.3|34353.3|34473.4|34353.4|34469.9|34349.9|21
1647249290000|2022-03-14 09:14:50|34473.2|34353.2|34465.4|34345.4|34473.3|34353.3|34459.5|34339.5|29
1647249300000|2022-03-14 09:15:00|34469.5|34349.5|34466.9|34346.9|34470.9|34350.9|34464.9|34344.9|34
1647249310000|2022-03-14 09:15:10|34467|34347|34468.8|34348.8|34469.6|34349.6|34464.7|34344.7|31
1647249320000|2022-03-14 09:15:20|34470.2|34350.2|34461.8|34341.8|34470.2|34350.2|34460.9|34340.9|32
1647249330000|2022-03-14 09:15:30|34461.5|34341.5|34466.3|34346.3|34470.2|34350.2|34461.5|34341.5|30
1647249340000|2022-03-14 09:15:40|34468|34348|34468.9|34348.9|34470.9|34350.9|34463.8|34343.8|28
1647249350000|2022-03-14 09:15:50|34468.7|34348.7|34469.7|34349.7|34470.8|34350.8|34468.7|34348.7|32
1647249360000|2022-03-14 09:16:00|34469.9|34349.9|34475.8|34355.8|34475.8|34355.8|34469.5|34349.5|30
1647249370000|2022-03-14 09:16:10|34474|34354|34471.3|34351.3|34474.1|34354.1|34471.3|34351.3|26
1647249380000|2022-03-14 09:16:20|34472.1|34352.1|34471.5|34351.5|34472.4|34352.4|34470.8|34350.8|23
1647249390000|2022-03-14 09:16:30|34471.7|34351.7|34468.6|34348.6|34477.7|34357.7|34465.4|34345.4|17
1647249400000|2022-03-14 09:16:40|34464.7|34344.7|34448.4|34335.5|34469.4|34349.4|34443.7|34334.1|36
1647249410000|2022-03-14 09:16:50|34449.9|34332.9|34444|34324.7|34451.5|34339.6|34439.3|34323.5|40
1647249420000|2022-03-14 09:17:00|34444.1|34324.1|34447.7|34330.9|34450.8|34332.1|34437.2|34322.5|40
1647249430000|2022-03-14 09:17:10|34448.1|34332|34445.1|34336.3|34449|34336.7|34443.9|34330.1|31
1647249440000|2022-03-14 09:17:20|34445|34335.7|34444.5|34334.1|34451.6|34335.9|34442.6|34333.2|29
1647249450000|2022-03-14 09:17:30|34444.9|34333.7|34435.8|34338.8|34444.9|34338.8|34435.2|34332|21
1647249460000|2022-03-14 09:17:40|34436.1|34339.1|34435.8|34338.8|34436.1|34339.1|34435.2|34338.2|5
1647249470000|2022-03-14 09:17:50|34439|34339.7|34444.1|34334|34445|34340.4|34437.4|34331|18
1647249480000|2022-03-14 09:18:00|34441.5|34336.7|34438.4|34340.7|34447|34340.7|34437.8|34332|31
1647249490000|2022-03-14 09:18:10|34440.3|34338.4|34454.7|34334.7|34463.9|34348.8|34435.9|34332.6|38
1647249500000|2022-03-14 09:18:20|34452.4|34332.4|34456|34336|34456.5|34336.5|34452.1|34332.1|34
1647249510000|2022-03-14 09:18:30|34456.5|34336.5|34454|34334|34456.8|34336.8|34450.1|34331.7|35
1647249520000|2022-03-14 09:18:40|34453.2|34333.2|34449.8|34336.4|34454.5|34336.4|34449.8|34330.9|26
1647249530000|2022-03-14 09:18:50|34433|34359.7|34447.5|34337|34453.7|34362.9|34428.4|34333.7|28
1647249540000|2022-03-14 09:19:00|34448.2|34337.3|34448.1|34328.1|34450.1|34337.6|34440.5|34322|23
1647249550000|2022-03-14 09:19:10|34448.3|34330.8|34445.5|34328.5|34450.7|34330.8|34443.6|34327.1|33
1647249560000|2022-03-14 09:19:20|34445.8|34328.8|34444.5|34334.3|34449.2|34334.3|34444.5|34326.7|23
1647249570000|2022-03-14 09:19:30|34444.1|34334.9|34438.5|34338.2|34444.5|34339|34438.1|34332.8|22
1647249580000|2022-03-14 09:19:40|34440|34333|34442.1|34334.5|34448.7|34337.9|34439.2|34333|28
1647249590000|2022-03-14 09:19:50|34442.6|34335|34443.3|34338.3|34445.5|34338.3|34441.2|34334.9|17
1647249600000|2022-03-14 09:20:00|34442.8|34337.6|34442.9|34337.2|34448.9|34339.1|34442.3|34335.2|30
1647249610000|2022-03-14 09:20:10|34442.5|34336.9|34445.7|34347.9|34451.6|34347.9|34442|34336.9|32
1647249620000|2022-03-14 09:20:20|34448.7|34343|34444.8|34337.5|34449.6|34343.2|34444.1|34337.5|32
1647249630000|2022-03-14 09:20:30|34443.6|34337.1|34446.9|34342|34450.3|34346|34440.9|34333.4|32
1647249640000|2022-03-14 09:20:40|34445.3|34343.7|34449.2|34343.2|34449.2|34343.7|34444.6|34339.2|31
1647249650000|2022-03-14 09:20:50|34449.1|34342.5|34447.4|34341.9|34449.6|34344.3|34446.1|34340.6|26
1647249660000|2022-03-14 09:21:00|34447.6|34342.8|34454.7|34345.6|34454.7|34349.4|34447.6|34342.8|33
1647249670000|2022-03-14 09:21:10|34454|34345.8|34458.4|34349.3|34460.3|34351.1|34451.4|34345.3|34
1647249680000|2022-03-14 09:21:20|34458.1|34350.1|34457.6|34348|34462.2|34353.3|34452.9|34347.7|30
1647249690000|2022-03-14 09:21:30|34458.1|34348.5|34457.9|34349.6|34458.8|34349.6|34456.5|34347.6|27
1647249700000|2022-03-14 09:21:40|34457.3|34349.2|34459.3|34363.4|34462.6|34363.4|34456.4|34347.3|34
1647249710000|2022-03-14 09:21:50|34460.1|34361|34461.5|34358.8|34466.7|34363.4|34459.4|34358.8|30
1647249720000|2022-03-14 09:22:00|34457.5|34360.4|34441.2|34339.1|34457.5|34361.4|34441.2|34334.3|38
1647249730000|2022-03-14 09:22:10|34441.7|34337.9|34433.4|34331.4|34444.1|34340.6|34433.4|34331.4|27
1647249740000|2022-03-14 09:22:20|34440|34330.8|34431.2|34330.4|34440|34336.4|34429.6|34329.6|29
1647249750000|2022-03-14 09:22:30|34433.6|34329.9|34433.1|34329.7|34434.1|34332.5|34429.9|34328|25
1647249760000|2022-03-14 09:22:40|34433|34331.8|34436.2|34330.3|34436.5|34333|34433|34329.4|23
1647249770000|2022-03-14 09:22:50|34435.5|34330.7|34417.6|34353.2|34437.1|34353.2|34417.6|34330.1|10
1647249780000|2022-03-14 09:23:00|34428|34351.6|34431.2|34326.7|34435.3|34351.6|34416|34325.1|17
1647249790000|2022-03-14 09:23:10|34433.8|34325.3|34445.1|34325.1|34448.7|34328.7|34433.3|34323.5|23
1647249800000|2022-03-14 09:23:20|34445.3|34325.3|34446.7|34326.7|34448|34328|34445.3|34325.3|29
1647249810000|2022-03-14 09:23:30|34444.5|34326.2|34447|34327.5|34447|34328|34443.9|34324.9|27
1647249820000|2022-03-14 09:23:40|34447.7|34328.7|34448.4|34329.8|34449.3|34331.1|34446.8|34328.5|28
1647249830000|2022-03-14 09:23:50|34449.1|34329.4|34447.9|34327.9|34450.9|34333.7|34447|34327.4|32
1647249840000|2022-03-14 09:24:00|34447.6|34327.6|34451.1|34333|34452.3|34333|34447.4|34327.4|30
1647249850000|2022-03-14 09:24:10|34452.6|34332.6|34445.9|34325.9|34452.6|34332.6|34445.9|34325.9|26
1647249860000|2022-03-14 09:24:20|34447.7|34327.7|34447.6|34327.6|34449.1|34329.1|34444.9|34324.9|21
1647249870000|2022-03-14 09:24:30|34447.9|34327.9|34452.5|34332.5|34453.9|34336.2|34446.4|34327.9|27
1647249880000|2022-03-14 09:24:40|34452.6|34332.6|34454.2|34334.2|34454.8|34334.8|34452.6|34332.6|32
1647249890000|2022-03-14 09:24:50|34454|34334|34453.9|34333.9|34455.2|34335.2|34453.8|34333.8|15
1647249900000|2022-03-14 09:25:00|34454|34334|34453.5|34333.5|34454|34334|34451.7|34331.7|20
1647249910000|2022-03-14 09:25:10|34453.2|34333.2|34448.1|34333.5|34454.1|34335.2|34442|34330.7|29
1647249920000|2022-03-14 09:25:20|34443|34334|34453.5|34333.5|34457.5|34337.5|34442|34331.8|28
1647249930000|2022-03-14 09:25:30|34453.8|34333.8|34453.8|34333.8|34454.5|34334.5|34452.2|34332.2|37
1647249940000|2022-03-14 09:25:40|34453.7|34333.7|34441.6|34321.6|34453.7|34333.7|34439.4|34320.5|30
1647249950000|2022-03-14 09:25:50|34440.7|34320.7|34441.2|34321.2|34442.3|34322.3|34439.9|34319.9|31
1647249960000|2022-03-14 09:26:00|34440.9|34320.9|34439.8|34319.8|34441.6|34321.6|34439.3|34319.3|19
1647249970000|2022-03-14 09:26:10|34439.7|34319.7|34437.6|34318|34439.8|34320.4|34436|34318|28
1647249980000|2022-03-14 09:26:20|34433.5|34319.1|34440.9|34320.9|34441.1|34321.1|34433.5|34316.4|24
1647249990000|2022-03-14 09:26:30|34441|34321|34438.9|34318.9|34441.6|34321.6|34438.1|34318.1|31
1647250000000|2022-03-14 09:26:40|34438.6|34318.6|34435.6|34315.6|34439.2|34319.2|34435.2|34315.2|36
1647250010000|2022-03-14 09:26:50|34435.8|34315.8|34438.3|34318.3|34440.6|34320.6|34435.2|34315.2|30
1647250020000|2022-03-14 09:27:00|34438.7|34318.7|34436.2|34320.8|34439.2|34323.2|34434.8|34317.4|23
1647250030000|2022-03-14 09:27:10|34437.7|34318.9|34437.2|34317.2|34439.3|34320.1|34436.7|34316.7|29
1647250040000|2022-03-14 09:27:20|34437.4|34317.4|34435.5|34319.1|34437.5|34319.1|34433.7|34315.9|28
1647250050000|2022-03-14 09:27:30|34436|34317.9|34450.7|34344.7|34458.3|34347.7|34435.7|34317.9|38
1647250060000|2022-03-14 09:27:40|34453.6|34344.5|34451.5|34344.1|34453.6|34344.5|34450.6|34342.8|24
1647250070000|2022-03-14 09:27:50|34451.4|34344.9|34454.6|34346.9|34457.4|34349.5|34447.8|34343.4|32
1647250080000|2022-03-14 09:28:00|34452.4|34346.1|34454.7|34355.9|34457.8|34355.9|34448.6|34345.7|29
1647250090000|2022-03-14 09:28:10|34462.2|34356.8|34458|34353.4|34462.2|34358.6|34452.7|34352.1|24
1647250100000|2022-03-14 09:28:20|34457.4|34352.8|34459.4|34361.7|34460|34361.7|34452.5|34352.3|22
1647250110000|2022-03-14 09:28:30|34459.5|34361.1|34460.5|34361.3|34460.8|34362.4|34457.6|34360.4|23
1647250120000|2022-03-14 09:28:40|34444.3|34380.5|34462.8|34359.2|34463.2|34380.5|34444.3|34359.1|18
1647250130000|2022-03-14 09:28:50|34462.2|34359.6|34458.8|34359|34467.8|34364|34457.9|34358.6|30
1647250140000|2022-03-14 09:29:00|34459.4|34358.5|34459.5|34356.4|34460|34358.5|34458.5|34355.8|23
1647250150000|2022-03-14 09:29:10|34455.5|34360.3|34458.7|34361.4|34460|34363.1|34455|34357.1|24
1647250160000|2022-03-14 09:29:20|34459.2|34360.8|34459.2|34358.2|34461.1|34362.7|34446.5|34353.4|22
1647250170000|2022-03-14 09:29:30|34457.7|34356.5|34455.6|34355.5|34458.2|34358.5|34452|34355.5|22
1647250180000|2022-03-14 09:29:40|34455.4|34355.9|34458.8|34355.7|34459.8|34358.5|34453.2|34354.3|27
1647250190000|2022-03-14 09:29:50|34459.2|34355.1|34461|34356.4|34464|34362.3|34455.8|34354.9|34
1647250200000|2022-03-14 09:30:00|34415.9|34395.9|34417.2|34397.2|34418.8|34398.8|34413.6|34393.6|18
1647250210000|2022-03-14 09:30:10|34417.1|34397.1|34417.6|34397.6|34417.6|34397.6|34413.8|34393.8|25
1647250220000|2022-03-14 09:30:20|34417.5|34397.5|34417.8|34397.8|34421.4|34401.4|34416|34396|32
1647250230000|2022-03-14 09:30:30|34417.5|34397.5|34416.8|34396.8|34418.4|34398.4|34415.2|34395.2|31
1647250240000|2022-03-14 09:30:40|34417.3|34397.3|34414|34394|34417.5|34397.5|34414|34394|21
1647250250000|2022-03-14 09:30:50|34412.3|34392.3|34412.6|34392.6|34415.3|34395.3|34411.6|34391.6|19
1647250260000|2022-03-14 09:31:00|34412.2|34392.2|34413.2|34393.2|34414.3|34394.3|34412.1|34392.1|22
1647250270000|2022-03-14 09:31:10|34413.6|34393.6|34409.1|34389.1|34413.9|34393.9|34407.2|34387.2|22
1647250280000|2022-03-14 09:31:20|34409.8|34389.8|34418.7|34398.7|34418.7|34398.7|34408.6|34388.6|18
1647250290000|2022-03-14 09:31:30|34416|34396|34413|34393|34418.8|34398.8|34410|34390|29
1647250300000|2022-03-14 09:31:40|34412.1|34392.1|34410.8|34390.8|34412.4|34392.4|34410.8|34390.8|14
1647250310000|2022-03-14 09:31:50|34411.3|34391.3|34411.3|34391.3|34413.6|34393.6|34409|34389|20
1647250320000|2022-03-14 09:32:00|34411.4|34391.4|34411.3|34391.3|34411.4|34391.4|34408|34388|19
1647250330000|2022-03-14 09:32:10|34412.8|34392.8|34414.6|34394.6|34414.6|34394.6|34411.2|34391.2|20
1647250340000|2022-03-14 09:32:20|34414.7|34394.7|34410.7|34390.7|34414.9|34394.9|34404.2|34384.2|20
1647250350000|2022-03-14 09:32:30|34409.9|34389.9|34413.7|34393.7|34416.5|34396.5|34409.9|34389.9|25
1647250360000|2022-03-14 09:32:40|34413.4|34393.4|34409.8|34389.8|34413.7|34393.7|34408.5|34388.5|19
1647250370000|2022-03-14 09:32:50|34409.9|34389.9|34414.6|34394.6|34415.7|34395.7|34409.9|34389.9|20
1647250380000|2022-03-14 09:33:00|34416|34396|34407.9|34387.9|34416.8|34396.8|34405.8|34385.8|34
1647250390000|2022-03-14 09:33:10|34407.4|34387.4|34408.9|34388.9|34409.9|34389.9|34407|34387|31
1647250400000|2022-03-14 09:33:20|34409|34389|34408.6|34388.6|34409.4|34389.4|34407.5|34387.5|25
1647250410000|2022-03-14 09:33:30|34409.5|34389.5|34407.7|34387.7|34409.5|34389.5|34406.9|34386.9|21
1647250420000|2022-03-14 09:33:40|34407.8|34387.8|34409.2|34389.2|34409.5|34389.5|34407|34387|15
1647250430000|2022-03-14 09:33:50|34408.9|34388.9|34406.7|34386.7|34410.3|34390.3|34404.6|34384.6|19
1647250440000|2022-03-14 09:34:00|34407|34387|34409.9|34389.9|34409.9|34389.9|34405.9|34385.9|21
1647250450000|2022-03-14 09:34:10|34410.3|34390.3|34407.4|34387.4|34410.3|34390.3|34406.7|34386.7|22
1647250460000|2022-03-14 09:34:20|34407.3|34387.3|34409.8|34389.8|34409.8|34389.8|34406.8|34386.8|19
1647250470000|2022-03-14 09:34:30|34409.4|34389.4|34407.8|34387.8|34411.1|34391.1|34407.6|34387.6|26
1647250480000|2022-03-14 09:34:40|34410|34390|34411.2|34391.2|34411.2|34391.2|34408.3|34388.3|19
1647250490000|2022-03-14 09:34:50|34411.3|34391.3|34410.1|34390.1|34412.8|34392.8|34408.7|34388.7|26
1647250500000|2022-03-14 09:35:00|34410.2|34390.2|34408.3|34388.3|34413.6|34393.6|34408.3|34388.3|28
1647250510000|2022-03-14 09:35:10|34408.7|34388.7|34408.3|34388.3|34410|34390|34406.2|34386.2|24
1647250520000|2022-03-14 09:35:20|34405.9|34385.9|34405.4|34385.4|34408.1|34388.1|34404|34384|28
1647250530000|2022-03-14 09:35:30|34404.7|34384.7|34402.7|34382.7|34405.2|34385.2|34402.7|34382.7|24
1647250540000|2022-03-14 09:35:40|34403.3|34383.3|34403.9|34383.9|34404.9|34384.9|34402.7|34382.7|23
1647250550000|2022-03-14 09:35:50|34406.3|34386.3|34403.5|34383.5|34409.5|34389.5|34403.5|34383.5|28
1647250560000|2022-03-14 09:36:00|34410|34390|34409.8|34389.8|34412.1|34392.1|34409.3|34389.3|26
1647250570000|2022-03-14 09:36:10|34410.1|34390.1|34410.4|34390.4|34413.1|34393.1|34409.8|34389.8|24
1647250580000|2022-03-14 09:36:20|34410.8|34390.8|34415|34395|34417.3|34397.3|34410.4|34390.4|34
1647250590000|2022-03-14 09:36:30|34415.3|34395.3|34415.9|34395.9|34417.6|34397.6|34412.5|34392.5|29
1647250600000|2022-03-14 09:36:40|34415.8|34395.8|34414.4|34394.4|34415.9|34395.9|34412.5|34392.5|21
1647250610000|2022-03-14 09:36:50|34414|34394|34414.4|34394.4|34414.8|34394.8|34413.1|34393.1|26
1647250620000|2022-03-14 09:37:00|34414.5|34394.5|34415|34395|34415.2|34395.2|34413.9|34393.9|23
1647250630000|2022-03-14 09:37:10|34414.7|34394.7|34415.5|34395.5|34416.5|34396.5|34409.5|34389.5|30
1647250640000|2022-03-14 09:37:20|34415|34395|34417.5|34397.5|34417.8|34397.8|34412|34392|29
1647250650000|2022-03-14 09:37:30|34416.9|34396.9|34414.7|34394.7|34416.9|34396.9|34414.2|34394.2|27
1647250660000|2022-03-14 09:37:40|34415.1|34395.1|34415.8|34395.8|34416.1|34396.1|34413.5|34393.5|28
1647250670000|2022-03-14 09:37:50|34416.1|34396.1|34412.2|34392.2|34417.5|34397.5|34410.7|34390.7|25
1647250680000|2022-03-14 09:38:00|34412.4|34392.4|34408.1|34388.1|34414.9|34394.9|34407.7|34387.7|31
1647250690000|2022-03-14 09:38:10|34408.9|34388.9|34409.6|34389.6|34416.9|34396.9|34407.6|34387.6|30
1647250700000|2022-03-14 09:38:20|34410.9|34390.9|34405.5|34385.5|34411.5|34391.5|34404.8|34384.8|31
1647250710000|2022-03-14 09:38:30|34406.1|34386.1|34401.4|34381.4|34406.2|34386.2|34401.4|34381.4|25
1647250720000|2022-03-14 09:38:40|34403.5|34383.5|34391.5|34371.5|34403.7|34383.7|34391.5|34371.5|25
1647250730000|2022-03-14 09:38:50|34391.1|34371.1|34385.3|34365.3|34395.9|34375.9|34384.6|34364.6|34
1647250740000|2022-03-14 09:39:00|34382.4|34362.4|34390.7|34370.7|34390.8|34370.8|34381.3|34361.3|39
1647250750000|2022-03-14 09:39:10|34386.6|34366.6|34387.1|34367.1|34390.5|34370.5|34384.4|34364.4|26
1647250760000|2022-03-14 09:39:20|34387.3|34367.3|34386.6|34366.6|34392.9|34372.9|34386.5|34366.5|26
1647250770000|2022-03-14 09:39:30|34386.9|34366.9|34386.9|34366.9|34388.1|34368.1|34386.5|34366.5|26
1647250780000|2022-03-14 09:39:40|34387.6|34367.6|34387.4|34367.4|34387.6|34367.6|34386.3|34366.3|21
1647250790000|2022-03-14 09:39:50|34387.6|34367.6|34386.8|34366.8|34388.1|34368.1|34386.4|34366.4|18
1647250800000|2022-03-14 09:40:00|34387.2|34367.2|34385.4|34365.4|34387.4|34367.4|34385.4|34365.4|18
1647250810000|2022-03-14 09:40:10|34385.6|34365.6|34388.2|34368.2|34390.3|34370.3|34382.5|34362.5|31
1647250820000|2022-03-14 09:40:20|34388.4|34368.4|34390.7|34370.7|34391.6|34371.6|34387.3|34367.3|27
1647250830000|2022-03-14 09:40:30|34391|34371|34391.9|34371.9|34393.5|34373.5|34388.8|34368.8|30
1647250840000|2022-03-14 09:40:40|34390.9|34370.9|34391.2|34371.2|34394.7|34374.7|34390.8|34370.8|21
1647250850000|2022-03-14 09:40:50|34391.1|34371.1|34387.1|34367.1|34391.9|34371.9|34386|34366|32
1647250860000|2022-03-14 09:41:00|34387.3|34367.3|34381|34361|34388.3|34368.3|34381|34361|29
1647250870000|2022-03-14 09:41:10|34381.2|34361.2|34387.1|34367.1|34389|34369|34381.2|34361.2|24
1647250880000|2022-03-14 09:41:20|34387.4|34367.4|34386.6|34366.6|34387.8|34367.8|34385.8|34365.8|25
1647250890000|2022-03-14 09:41:30|34386.7|34366.7|34387.3|34367.3|34387.5|34367.5|34386.4|34366.4|23
1647250900000|2022-03-14 09:41:40|34387.5|34367.5|34387|34367|34389.2|34369.2|34386.6|34366.6|24
1647250910000|2022-03-14 09:41:50|34387.2|34367.2|34391.3|34371.3|34391.9|34371.9|34386.6|34366.6|34
1647250920000|2022-03-14 09:42:00|34389.5|34369.5|34392|34372|34392|34372|34388.9|34368.9|29
1647250930000|2022-03-14 09:42:10|34392.3|34372.3|34404.9|34384.9|34412|34392|34389.6|34369.6|31
1647250940000|2022-03-14 09:42:20|34404.4|34384.4|34401.2|34381.2|34406.4|34386.4|34399.3|34379.3|26
1647250950000|2022-03-14 09:42:30|34401.1|34381.1|34401.8|34381.8|34402.4|34382.4|34400.5|34380.5|26
1647250960000|2022-03-14 09:42:40|34401.7|34381.7|34401.6|34381.6|34404.9|34384.9|34400.4|34380.4|20
1647250970000|2022-03-14 09:42:50|34401.9|34381.9|34407.1|34387.1|34408.2|34388.2|34400.5|34380.5|26
1647250980000|2022-03-14 09:43:00|34405.9|34385.9|34404.9|34384.9|34405.9|34385.9|34399.4|34379.4|33
1647250990000|2022-03-14 09:43:10|34404.8|34384.8|34401.8|34381.8|34405.2|34385.2|34400.4|34380.4|28
1647251000000|2022-03-14 09:43:20|34402.1|34382.1|34402.1|34382.1|34402.2|34382.2|34401.2|34381.2|24
1647251010000|2022-03-14 09:43:30|34402|34382|34398|34378|34402.1|34382.1|34397.5|34377.5|20
1647251020000|2022-03-14 09:43:40|34398.1|34378.1|34401.7|34381.7|34406.6|34386.6|34394.8|34374.8|31
1647251030000|2022-03-14 09:43:50|34401.5|34381.5|34402.6|34382.6|34402.9|34382.9|34400.9|34380.9|20
1647251040000|2022-03-14 09:44:00|34401.9|34381.9|34400.6|34380.6|34402.8|34382.8|34399.2|34379.2|23
1647251050000|2022-03-14 09:44:10|34400.9|34380.9|34396.8|34376.8|34401.3|34381.3|34395.6|34375.6|20
1647251060000|2022-03-14 09:44:20|34396.9|34376.9|34404.9|34384.9|34405.2|34385.2|34396.9|34376.9|23
1647251070000|2022-03-14 09:44:30|34400.2|34380.2|34376.7|34356.7|34400.2|34380.2|34375.7|34355.7|30
1647251080000|2022-03-14 09:44:40|34376.4|34356.4|34373.2|34353.2|34377.1|34357.1|34372.5|34352.5|34
1647251090000|2022-03-14 09:44:50|34373.1|34353.1|34358.5|34338.5|34373.1|34353.1|34354.1|34334.1|31
1647251100000|2022-03-14 09:45:00|34357.9|34337.9|34355.2|34335.2|34358|34338|34354|34334|23
1647251110000|2022-03-14 09:45:10|34355|34335|34355.8|34335.8|34356.5|34336.5|34354.9|34334.9|24
1647251120000|2022-03-14 09:45:20|34357|34337|34349.2|34329.2|34357|34337|34346.9|34326.9|25
1647251130000|2022-03-14 09:45:30|34393.7|34282.9|34349.2|34329.2|34393.7|34329.8|34348.1|34282.9|29
1647251140000|2022-03-14 09:45:40|34349.3|34329.3|34346.1|34326.1|34349.9|34329.9|34345.4|34325.4|23
1647251150000|2022-03-14 09:45:50|34346|34326|34342.6|34322.6|34349.9|34329.9|34340.7|34320.7|28
1647251160000|2022-03-14 09:46:00|34342.1|34322.1|34349.2|34329.2|34355.8|34335.8|34340.9|34320.9|34
1647251170000|2022-03-14 09:46:10|34349.5|34329.5|34342.7|34322.7|34349.5|34329.5|34341.3|34321.3|32
1647251180000|2022-03-14 09:46:20|34342.5|34322.5|34342.7|34322.7|34343.5|34323.5|34342.5|34322.5|23
1647251190000|2022-03-14 09:46:30|34343|34323|34347|34327|34348.2|34328.2|34342.4|34322.4|24
1647251200000|2022-03-14 09:46:40|34346.8|34326.8|34346.4|34326.4|34347.5|34327.5|34345.7|34325.7|23
1647251210000|2022-03-14 09:46:50|34346.2|34326.2|34348.2|34328.2|34348.5|34328.5|34346.1|34326.1|20
1647251220000|2022-03-14 09:47:00|34348.1|34328.1|34344.4|34324.4|34348.1|34328.1|34343.4|34323.4|20
1647251230000|2022-03-14 09:47:10|34344.6|34324.6|34348.3|34328.3|34348.9|34328.9|34338.2|34318.2|30
1647251240000|2022-03-14 09:47:20|34348.1|34328.1|34344.5|34324.5|34348.6|34328.6|34341.7|34321.7|23
1647251250000|2022-03-14 09:47:30|34336.5|34316.5|34337.7|34317.7|34345.4|34325.4|34336.5|34316.5|23
1647251260000|2022-03-14 09:47:40|34338.8|34318.8|34341.7|34321.7|34341.7|34321.7|34338.3|34318.3|15
1647251270000|2022-03-14 09:47:50|34341.6|34321.6|34343.8|34323.8|34344|34324|34341|34321|21
1647251280000|2022-03-14 09:48:00|34344.4|34324.4|34342.1|34322.1|34344.7|34324.7|34339.3|34319.3|29
1647251290000|2022-03-14 09:48:10|34342.3|34322.3|34329.7|34309.7|34342.9|34322.9|34329.5|34309.5|23
1647251300000|2022-03-14 09:48:20|34329.9|34309.9|34338.8|34318.8|34339.7|34319.7|34329.3|34309.3|36
1647251310000|2022-03-14 09:48:30|34338.5|34318.5|34337.4|34317.4|34341.7|34321.7|34334.4|34314.4|30
1647251320000|2022-03-14 09:48:40|34337.1|34317.1|34339.6|34319.6|34341|34321|34334.3|34314.3|32
1647251330000|2022-03-14 09:48:50|34339.4|34319.4|34336.5|34316.5|34339.6|34319.6|34335.7|34315.7|26
1647251340000|2022-03-14 09:49:00|34336.3|34316.3|34339.7|34319.7|34341.8|34321.8|34336|34316|30
1647251350000|2022-03-14 09:49:10|34339.3|34319.3|34342.6|34322.6|34342.7|34322.7|34338.6|34318.6|21
1647251360000|2022-03-14 09:49:20|34341.5|34321.5|34339.5|34319.5|34341.8|34321.8|34337.8|34317.8|19
1647251370000|2022-03-14 09:49:30|34339.9|34319.9|34341.3|34321.3|34342.2|34322.2|34339.8|34319.8|19
1647251380000|2022-03-14 09:49:40|34339.3|34319.3|34342.6|34322.6|34342.9|34322.9|34336.6|34316.6|20
1647251390000|2022-03-14 09:49:50|34342.3|34322.3|34342.6|34322.6|34346|34326|34342.3|34322.3|20
1647251400000|2022-03-14 09:50:00|34341.9|34321.9|34347.2|34327.2|34347.2|34327.2|34341.3|34321.3|24
1647251410000|2022-03-14 09:50:10|34346.9|34326.9|34344|34324|34348.5|34328.5|34343|34323|34
1647251420000|2022-03-14 09:50:20|34345|34325|34344.1|34324.1|34345|34325|34343.8|34323.8|19
1647251430000|2022-03-14 09:50:30|34345.2|34325.2|34340.5|34320.5|34345.3|34325.3|34340.5|34320.5|24
1647251440000|2022-03-14 09:50:40|34340.6|34320.6|34342.2|34322.2|34343.7|34323.7|34337.4|34317.4|24
1647251450000|2022-03-14 09:50:50|34342.1|34322.1|34335.4|34315.4|34342.2|34322.2|34334.6|34314.6|32
1647251460000|2022-03-14 09:51:00|34335.1|34315.1|34338.4|34318.4|34339.7|34319.7|34335.1|34315.1|30
1647251470000|2022-03-14 09:51:10|34338.8|34318.8|34340.6|34320.6|34340.9|34320.9|34338.4|34318.4|18
1647251480000|2022-03-14 09:51:20|34341|34321|34338.3|34318.3|34341.1|34321.1|34336.7|34316.7|16
1647251490000|2022-03-14 09:51:30|34338.5|34318.5|34351.2|34331.2|34358.8|34338.8|34338.5|34318.5|28
1647251500000|2022-03-14 09:51:40|34351.3|34331.3|34346|34326|34352|34332|34345.5|34325.5|31
1647251510000|2022-03-14 09:51:50|34348.2|34328.2|34347.1|34327.1|34349.4|34329.4|34343.3|34323.3|32
1647251520000|2022-03-14 09:52:00|34347.6|34327.6|34352.3|34332.3|34352.9|34332.9|34346.5|34326.5|37
1647251530000|2022-03-14 09:52:10|34352.9|34332.9|34350|34330|34354.5|34334.5|34350|34330|36
1647251540000|2022-03-14 09:52:20|34350.5|34330.5|34353.9|34333.9|34353.9|34333.9|34349.4|34329.4|31
1647251550000|2022-03-14 09:52:30|34353.8|34333.8|34347.1|34327.1|34353.8|34333.8|34347.1|34327.1|29
1647251560000|2022-03-14 09:52:40|34348.1|34328.1|34347.3|34327.3|34350.8|34330.8|34347.3|34327.3|22
1647251570000|2022-03-14 09:52:50|34347.7|34327.7|34346.8|34326.8|34348.4|34328.4|34345.3|34325.3|25
1647251580000|2022-03-14 09:53:00|34348.5|34328.5|34346.2|34326.2|34349.3|34329.3|34344.6|34324.6|30
1647251590000|2022-03-14 09:53:10|34345.7|34325.7|34346.7|34326.7|34347.8|34327.8|34344.8|34324.8|28
1647251600000|2022-03-14 09:53:20|34346.5|34326.5|34345.6|34325.6|34347.1|34327.1|34344.8|34324.8|23
1647251610000|2022-03-14 09:53:30|34345.2|34325.2|34338.8|34318.8|34345.2|34325.2|34337.6|34317.6|30
1647251620000|2022-03-14 09:53:40|34338.7|34318.7|34336.3|34316.3|34338.7|34318.7|34334.1|34314.1|32
1647251630000|2022-03-14 09:53:50|34335.8|34315.8|34335.7|34315.7|34337.5|34317.5|34335.5|34315.5|23
1647251640000|2022-03-14 09:54:00|34336.4|34316.4|34340.7|34320.7|34340.7|34320.7|34336.4|34316.4|28
1647251650000|2022-03-14 09:54:10|34340.6|34320.6|34337.8|34317.8|34340.7|34320.7|34337.8|34317.8|25
1647251660000|2022-03-14 09:54:20|34337.9|34317.9|34335.6|34315.6|34338|34318|34335.6|34315.6|28
1647251670000|2022-03-14 09:54:30|34336.2|34316.2|34315|34295|34336.2|34316.2|34315|34295|30
1647251680000|2022-03-14 09:54:40|34321|34301|34312.8|34292.8|34321|34301|34310.8|34290.8|37
1647251690000|2022-03-14 09:54:50|34313.3|34293.3|34314.2|34294.2|34314.9|34294.9|34310.5|34290.5|35
1647251700000|2022-03-14 09:55:00|34314.1|34294.1|34313.7|34293.7|34315.4|34295.4|34313.3|34293.3|30
1647251710000|2022-03-14 09:55:10|34312.8|34292.8|34310.5|34290.5|34312.8|34292.8|34308.9|34288.9|26
1647251720000|2022-03-14 09:55:20|34309.8|34289.8|34319.7|34299.7|34327.2|34307.2|34309.4|34289.4|38
1647251730000|2022-03-14 09:55:30|34319.3|34299.3|34320.5|34300.5|34321.3|34301.3|34318.5|34298.5|30
1647251740000|2022-03-14 09:55:40|34320.8|34300.8|34317.2|34297.2|34321.5|34301.5|34316.1|34296.1|29
1647251750000|2022-03-14 09:55:50|34318|34298|34313.9|34293.9|34320.9|34300.9|34310.8|34290.8|37
1647251760000|2022-03-14 09:56:00|34314.6|34294.6|34318|34298|34320.2|34300.2|34313.1|34293.1|37
1647251770000|2022-03-14 09:56:10|34319.4|34299.4|34317.9|34297.9|34321.3|34301.3|34317.3|34297.3|34
1647251780000|2022-03-14 09:56:20|34318.3|34298.3|34316.8|34296.8|34319.1|34299.1|34313.2|34293.2|35
1647251790000|2022-03-14 09:56:30|34314.9|34294.9|34312.8|34292.8|34317.2|34297.2|34310|34290|38
1647251800000|2022-03-14 09:56:40|34311.4|34291.4|34311.3|34291.3|34314.9|34294.9|34309.3|34289.3|34
1647251810000|2022-03-14 09:56:50|34310.9|34290.9|34313|34293|34313|34293|34308.4|34288.4|26
1647251820000|2022-03-14 09:57:00|34314.2|34294.2|34308.5|34288.5|34315.1|34295.1|34307.4|34287.4|35
1647251830000|2022-03-14 09:57:10|34306.9|34286.9|34305.8|34285.8|34308.7|34288.7|34300.2|34280.2|37
1647251840000|2022-03-14 09:57:20|34306.1|34286.1|34308.9|34288.9|34310.5|34290.5|34306.1|34286.1|36
1647251850000|2022-03-14 09:57:30|34308|34288|34311.2|34291.2|34313.6|34293.6|34307.6|34287.6|38
1647251860000|2022-03-14 09:57:40|34311.9|34291.9|34311.3|34291.3|34312.7|34292.7|34310.1|34290.1|30
1647251870000|2022-03-14 09:57:50|34311.2|34291.2|34311.5|34291.5|34311.7|34291.7|34310.1|34290.1|26
1647251880000|2022-03-14 09:58:00|34308|34288|34315.2|34295.2|34315.5|34295.5|34308|34288|36
1647251890000|2022-03-14 09:58:10|34317.4|34297.4|34317.8|34297.8|34317.8|34297.8|34313.5|34293.5|37
1647251900000|2022-03-14 09:58:20|34318.2|34298.2|34328|34308|34328|34308|34316.9|34296.9|36
1647251910000|2022-03-14 09:58:30|34324|34304|34318.7|34298.7|34327.1|34307.1|34316.7|34296.7|34
1647251920000|2022-03-14 09:58:40|34320.4|34300.4|34314.5|34294.5|34324.7|34304.7|34314.5|34294.5|31
1647251930000|2022-03-14 09:58:50|34315|34295|34321.7|34301.7|34322.2|34302.2|34314.7|34294.7|32
1647251940000|2022-03-14 09:59:00|34321.3|34301.3|34318.9|34298.9|34321.9|34301.9|34315.9|34295.9|29
1647251950000|2022-03-14 09:59:10|34318|34298|34323.1|34303.1|34323.7|34303.7|34316.7|34296.7|30
1647251960000|2022-03-14 09:59:20|34323.9|34303.9|34319|34299|34325.4|34305.4|34319|34299|23
1647251970000|2022-03-14 09:59:30|34319.4|34299.4|34321.6|34301.6|34322.2|34302.2|34318.4|34298.4|27
1647251980000|2022-03-14 09:59:40|34324.2|34304.2|34324.5|34304.5|34324.5|34304.5|34318.6|34298.6|27
1647251990000|2022-03-14 09:59:50|34323.8|34303.8|34325.7|34305.7|34327.2|34307.2|34320.5|34300.5|32
1647252000000|2022-03-14 10:00:00|34328.8|34308.8|34329.6|34309.6|34329.6|34309.6|34324.7|34304.7|28
1647252010000|2022-03-14 10:00:10|34329.2|34309.2|34326.5|34306.5|34329.5|34309.5|34322.5|34302.5|27
1647252020000|2022-03-14 10:00:20|34326|34306|34326.8|34306.8|34326.9|34306.9|34325|34305|26
1647252030000|2022-03-14 10:00:30|34325|34305|34322.9|34302.9|34325.5|34305.5|34321|34301|19
1647252040000|2022-03-14 10:00:40|34323.8|34303.8|34323.1|34303.1|34325|34305|34321.4|34301.4|29
1647252050000|2022-03-14 10:00:50|34322.5|34302.5|34321.7|34301.7|34324.7|34304.7|34321.7|34301.7|23
1647252060000|2022-03-14 10:01:00|34321.3|34301.3|34324.5|34304.5|34324.5|34304.5|34318.8|34298.8|30
1647252070000|2022-03-14 10:01:10|34324.6|34304.6|34326.8|34306.8|34326.8|34306.8|34320.1|34300.1|32
1647252080000|2022-03-14 10:01:20|34328.7|34308.7|34330.5|34310.5|34331.6|34311.6|34328.7|34308.7|31
1647252090000|2022-03-14 10:01:30|34330.4|34310.4|34337.2|34317.2|34337.2|34317.2|34330.2|34310.2|31
1647252100000|2022-03-14 10:01:40|34336.8|34316.8|34338.3|34318.3|34338.8|34318.8|34335.9|34315.9|29
1647252110000|2022-03-14 10:01:50|34338.7|34318.7|34342.1|34322.1|34342.8|34322.8|34338|34318|27
1647252120000|2022-03-14 10:02:00|34341.7|34321.7|34345.5|34325.5|34346.2|34326.2|34340.3|34320.3|36
1647252130000|2022-03-14 10:02:10|34345|34325|34350.2|34330.2|34350.7|34330.7|34344.1|34324.1|35
1647252140000|2022-03-14 10:02:20|34350.3|34330.3|34352.1|34332.1|34353.3|34333.3|34350.3|34330.3|31
1647252150000|2022-03-14 10:02:30|34353.6|34333.6|34354.3|34334.3|34356|34336|34351.8|34331.8|33
1647252160000|2022-03-14 10:02:40|34354.5|34334.5|34355.4|34335.4|34355.4|34335.4|34353.5|34333.5|21
1647252170000|2022-03-14 10:02:50|34355.5|34335.5|34359.6|34339.6|34360.1|34340.1|34355.5|34335.5|24
1647252180000|2022-03-14 10:03:00|34358.7|34338.7|34361.3|34341.3|34362|34342|34355|34335|31
1647252190000|2022-03-14 10:03:10|34361.4|34341.4|34353.7|34333.7|34361.7|34341.7|34351.9|34331.9|28
1647252200000|2022-03-14 10:03:20|34353.4|34333.4|34358.5|34338.5|34358.8|34338.8|34353.2|34333.2|30
1647252210000|2022-03-14 10:03:30|34358.6|34338.6|34358.3|34338.3|34360.1|34340.1|34357.4|34337.4|24
1647252220000|2022-03-14 10:03:40|34358.9|34338.9|34358.9|34338.9|34359.5|34339.5|34358.7|34338.7|14
1647252230000|2022-03-14 10:03:50|34358.5|34338.5|34360.9|34340.9|34361.9|34341.9|34358.4|34338.4|20
1647252240000|2022-03-14 10:04:00|34361|34341|34357.3|34337.3|34361|34341|34357.2|34337.2|22
1647252250000|2022-03-14 10:04:10|34357.1|34337.1|34355.8|34335.8|34357.9|34337.9|34354.3|34334.3|13
1647252260000|2022-03-14 10:04:20|34355.1|34335.1|34356.8|34336.8|34357.4|34337.4|34354.9|34334.9|20
1647252270000|2022-03-14 10:04:30|34356.5|34336.5|34358.4|34338.4|34363.3|34343.3|34356|34336|33
1647252280000|2022-03-14 10:04:40|34359|34339|34358.1|34338.1|34359.2|34339.2|34355.8|34335.8|33
1647252290000|2022-03-14 10:04:50|34357.7|34337.7|34355.6|34335.6|34359.3|34339.3|34355.5|34335.5|28
1647252300000|2022-03-14 10:05:00|34354|34334|34355.3|34335.3|34355.6|34335.6|34348.9|34328.9|32
1647252310000|2022-03-14 10:05:10|34354.9|34334.9|34353.5|34333.5|34355.3|34335.3|34353|34333|23
1647252320000|2022-03-14 10:05:20|34353.4|34333.4|34353.5|34333.5|34353.5|34333.5|34351.1|34331.1|21
1647252330000|2022-03-14 10:05:30|34354.1|34334.1|34355.6|34335.6|34357.7|34337.7|34354.1|34334.1|25
1647252340000|2022-03-14 10:05:40|34356.2|34336.2|34350.3|34330.3|34357.7|34337.7|34349.6|34329.6|33
1647252350000|2022-03-14 10:05:50|34366.1|34346.1|34361.3|34341.3|34371.1|34351.1|34357.7|34337.7|32
1647252360000|2022-03-14 10:06:00|34366.7|34346.7|34371.3|34351.3|34372.1|34352.1|34366.4|34346.4|33
1647252370000|2022-03-14 10:06:10|34371.8|34351.8|34371.5|34351.5|34371.8|34351.8|34370.2|34350.2|21
1647252380000|2022-03-14 10:06:20|34370.9|34350.9|34370.5|34350.5|34371.8|34351.8|34369.7|34349.7|24
1647252390000|2022-03-14 10:06:30|34370.6|34350.6|34370.2|34350.2|34371.5|34351.5|34369.7|34349.7|21
1647252400000|2022-03-14 10:06:40|34369.8|34349.8|34375.1|34355.1|34376.4|34356.4|34369.8|34349.8|22
1647252410000|2022-03-14 10:06:50|34375.2|34355.2|34374.5|34354.5|34375.8|34355.8|34373.1|34353.1|19
1647252420000|2022-03-14 10:07:00|34378.1|34358.1|34392.5|34342.5|34424.2|34361.5|34377.6|34307.5|33
1647252430000|2022-03-14 10:07:10|34391.5|34341.5|34380|34360|34395.7|34360|34380|34340.4|28
1647252440000|2022-03-14 10:07:20|34377.5|34357.5|34392.5|34342.5|34424.1|34357.7|34377|34312.4|25
1647252450000|2022-03-14 10:07:30|34392.4|34342.4|34422.3|34310.8|34422.4|34346|34392.2|34310.6|21
1647252460000|2022-03-14 10:07:40|34421.5|34310.1|34378.8|34358.8|34422.1|34359.8|34374.5|34310.1|23
1647252470000|2022-03-14 10:07:50|34375.2|34355.2|34378.2|34358.2|34381.6|34361.6|34373.8|34353.8|30
1647252480000|2022-03-14 10:08:00|34380|34360|34383.5|34363.5|34385|34365|34378.7|34358.7|27
1647252490000|2022-03-14 10:08:10|34381|34361|34378.5|34358.5|34382.7|34362.7|34375.8|34355.8|29
1647252500000|2022-03-14 10:08:20|34379.5|34359.5|34377.7|34357.7|34379.6|34359.6|34371.9|34351.9|30
1647252510000|2022-03-14 10:08:30|34377.6|34357.6|34379.3|34359.3|34381.2|34361.2|34374.1|34354.1|32
1647252520000|2022-03-14 10:08:40|34379.4|34359.4|34347.5|34327.5|34382.2|34362.2|34341.4|34321.4|33
1647252530000|2022-03-14 10:08:50|34342.3|34322.3|34337.7|34317.7|34347.9|34327.9|34337.7|34317.7|39
1647252540000|2022-03-14 10:09:00|34337|34317|34339.4|34319.4|34344.5|34324.5|34335.2|34315.2|37
1647252550000|2022-03-14 10:09:10|34338.8|34318.8|34338.2|34318.2|34340.5|34320.5|34337.9|34317.9|33
1647252560000|2022-03-14 10:09:20|34338|34318|34335.2|34315.2|34338.8|34318.8|34327.7|34307.7|30
1647252570000|2022-03-14 10:09:30|34329.4|34309.4|34335.3|34315.3|34336.4|34316.4|34329.4|34309.4|32
1647252580000|2022-03-14 10:09:40|34334.4|34314.4|34337.9|34317.9|34340.4|34320.4|34334.2|34314.2|30
1647252590000|2022-03-14 10:09:50|34339.6|34319.6|34341.7|34321.7|34341.8|34321.8|34334.5|34314.5|36
1647252600000|2022-03-14 10:10:00|34341.8|34321.8|34343.6|34323.6|34351.4|34331.4|34340.1|34320.1|34
1647252610000|2022-03-14 10:10:10|34345.5|34325.5|34344|34324|34346.1|34326.1|34336.6|34316.6|34
1647252620000|2022-03-14 10:10:20|34343.9|34323.9|34348.5|34328.5|34351.6|34331.6|34333.8|34313.8|38
1647252630000|2022-03-14 10:10:30|34349.1|34329.1|34346.5|34326.5|34353.7|34333.7|34346|34326|35
1647252640000|2022-03-14 10:10:40|34346|34326|34347.2|34327.2|34352|34332|34346|34326|33
1647252650000|2022-03-14 10:10:50|34347.1|34327.1|34346.2|34326.2|34358|34338|34344.2|34324.2|39
1647252660000|2022-03-14 10:11:00|34346|34326|34347.9|34327.9|34350.4|34330.4|34345.1|34325.1|38
1647252670000|2022-03-14 10:11:10|34347.7|34327.7|34356.5|34336.5|34356.5|34336.5|34347.3|34327.3|33
1647252680000|2022-03-14 10:11:20|34354.9|34334.9|34358|34338|34363|34343|34351.8|34331.8|37
1647252690000|2022-03-14 10:11:30|34359.2|34339.2|34357.5|34337.5|34363.5|34343.5|34356.8|34336.8|34
1647252700000|2022-03-14 10:11:40|34358.9|34338.9|34360.6|34340.6|34365.8|34345.8|34357.4|34337.4|30
1647252710000|2022-03-14 10:11:50|34362.4|34342.4|34356.7|34336.7|34365.9|34345.9|34349.1|34329.1|38
1647252720000|2022-03-14 10:12:00|34356.9|34336.9|34358.1|34338.1|34364.3|34344.3|34352.8|34332.8|33
1647252730000|2022-03-14 10:12:10|34356.6|34336.6|34376.3|34356.3|34376.3|34356.3|34353.8|34333.8|32
1647252740000|2022-03-14 10:12:20|34374|34354|34370.4|34350.4|34377.1|34357.1|34370.4|34350.4|31
1647252750000|2022-03-14 10:12:30|34370.7|34350.7|34370.7|34350.7|34374.9|34354.9|34367.9|34347.9|33
1647252760000|2022-03-14 10:12:40|34371.3|34351.3|34384.8|34364.8|34389.7|34369.7|34370.7|34350.7|35
1647252770000|2022-03-14 10:12:50|34384.9|34364.9|34391.4|34371.4|34394.1|34374.1|34384.9|34364.9|23
1647252780000|2022-03-14 10:13:00|34391.7|34371.7|34381.6|34361.6|34394.2|34374.2|34379|34359|30
1647252790000|2022-03-14 10:13:10|34382.3|34362.3|34377.8|34357.8|34383.8|34363.8|34377.8|34357.8|33
1647252800000|2022-03-14 10:13:20|34382.1|34362.1|34382.8|34362.8|34383.1|34363.1|34378.4|34358.4|27
1647252810000|2022-03-14 10:13:30|34380|34360|34381.7|34361.7|34381.7|34361.7|34379.7|34359.7|28
1647252820000|2022-03-14 10:13:40|34381.6|34361.6|34377.4|34357.4|34381.6|34361.6|34371.1|34351.1|26
1647252830000|2022-03-14 10:13:50|34377.3|34357.3|34377.7|34357.7|34377.8|34357.8|34376.5|34356.5|21
1647252840000|2022-03-14 10:14:00|34377.8|34357.8|34375.1|34355.1|34377.8|34357.8|34374.2|34354.2|25
1647252850000|2022-03-14 10:14:10|34374.9|34354.9|34380.3|34360.3|34383.8|34363.8|34371.7|34351.7|31
1647252860000|2022-03-14 10:14:20|34381.1|34361.1|34374.2|34354.2|34381.1|34361.1|34372.6|34352.6|31
1647252870000|2022-03-14 10:14:30|34374.9|34354.9|34375.1|34355.1|34380.2|34360.2|34373.1|34353.1|28
1647252880000|2022-03-14 10:14:40|34375.2|34355.2|34376.8|34356.8|34377.3|34357.3|34374.2|34354.2|27
1647252890000|2022-03-14 10:14:50|34376.5|34356.5|34376.7|34356.7|34378.4|34358.4|34376.2|34356.2|26
1647252900000|2022-03-14 10:15:00|34376.8|34356.8|34379.6|34359.6|34380.2|34360.2|34375.4|34355.4|28
1647252910000|2022-03-14 10:15:10|34379.4|34359.4|34374.7|34354.7|34380.2|34360.2|34373.9|34353.9|34
1647252920000|2022-03-14 10:15:20|34375.5|34355.5|34376.3|34356.3|34378.7|34358.7|34374.1|34354.1|28
1647252930000|2022-03-14 10:15:30|34376.1|34356.1|34376.2|34356.2|34378.5|34358.5|34372.9|34352.9|22
1647252940000|2022-03-14 10:15:40|34375.6|34355.6|34374.8|34354.8|34376.2|34356.2|34374.2|34354.2|21
1647252950000|2022-03-14 10:15:50|34374.3|34354.3|34372.1|34352.1|34375.2|34355.2|34372.1|34352.1|27
1647252960000|2022-03-14 10:16:00|34374.1|34354.1|34375.1|34355.1|34376.6|34356.6|34373.1|34353.1|26
1647252970000|2022-03-14 10:16:10|34375.5|34355.5|34373.9|34353.9|34375.7|34355.7|34373.3|34353.3|20
1647252980000|2022-03-14 10:16:20|34374.1|34354.1|34375.1|34355.1|34377.1|34357.1|34373.3|34353.3|22
1647252990000|2022-03-14 10:16:30|34375.4|34355.4|34373.5|34353.5|34375.4|34355.4|34369.7|34349.7|26
1647253000000|2022-03-14 10:16:40|34371.5|34351.5|34374.1|34354.1|34375.1|34355.1|34370.3|34350.3|22
1647253010000|2022-03-14 10:16:50|34372|34352|34371.7|34351.7|34373.7|34353.7|34370.9|34350.9|24
1647253020000|2022-03-14 10:17:00|34372|34352|34372.3|34352.3|34374.7|34354.7|34371.1|34351.1|27
1647253030000|2022-03-14 10:17:10|34372.5|34352.5|34371.2|34351.2|34373.9|34353.9|34370.7|34350.7|25
1647253040000|2022-03-14 10:17:20|34371.3|34351.3|34373.4|34353.4|34373.5|34353.5|34371.3|34351.3|24
1647253050000|2022-03-14 10:17:30|34372.4|34352.4|34372.3|34352.3|34373.4|34353.4|34371.6|34351.6|22
1647253060000|2022-03-14 10:17:40|34372.7|34352.7|34372.6|34352.6|34373|34353|34371.3|34351.3|22
1647253070000|2022-03-14 10:17:50|34372.8|34352.8|34371.3|34351.3|34373.3|34353.3|34371.2|34351.2|21
1647253080000|2022-03-14 10:18:00|34370.9|34350.9|34371.9|34351.9|34374.1|34354.1|34370.9|34350.9|21
1647253090000|2022-03-14 10:18:10|34371.8|34351.8|34371.5|34351.5|34373.9|34353.9|34370.8|34350.8|17
1647253100000|2022-03-14 10:18:20|34371.7|34351.7|34373.8|34353.8|34374.5|34354.5|34368.9|34348.9|24
1647253110000|2022-03-14 10:18:30|34373.7|34353.7|34371.9|34351.9|34374.2|34354.2|34371.3|34351.3|26
1647253120000|2022-03-14 10:18:40|34372.7|34352.7|34371.8|34351.8|34374.3|34354.3|34371.3|34351.3|18
1647253130000|2022-03-14 10:18:50|34371.9|34351.9|34371.4|34351.4|34373.9|34353.9|34370.8|34350.8|19
1647253140000|2022-03-14 10:19:00|34372|34352|34374.8|34354.8|34375.1|34355.1|34371.1|34351.1|24
1647253150000|2022-03-14 10:19:10|34374.6|34354.6|34372.9|34352.9|34374.6|34354.6|34371.2|34351.2|23
1647253160000|2022-03-14 10:19:20|34369.3|34349.3|34372|34352|34374.3|34354.3|34369.3|34349.3|20
1647253170000|2022-03-14 10:19:30|34372.2|34352.2|34373|34353|34373.8|34353.8|34370.8|34350.8|21
1647253180000|2022-03-14 10:19:40|34371.8|34351.8|34371.1|34351.1|34374.2|34354.2|34369.8|34349.8|26
1647253190000|2022-03-14 10:19:50|34371|34351|34369.1|34349.1|34371.2|34351.2|34368.6|34348.6|25
1647253200000|2022-03-14 10:20:00|34369|34349|34370.4|34350.4|34372.3|34352.3|34368.7|34348.7|26
1647253210000|2022-03-14 10:20:10|34369.6|34349.6|34367.4|34347.4|34372.3|34352.3|34367.4|34347.4|20
1647253220000|2022-03-14 10:20:20|34367.3|34347.3|34367.4|34347.4|34368.7|34348.7|34363.7|34343.7|28
1647253230000|2022-03-14 10:20:30|34367.9|34347.9|34368.6|34348.6|34370.1|34350.1|34366.9|34346.9|25
1647253240000|2022-03-14 10:20:40|34369.3|34349.3|34378|34358|34378|34358|34369.3|34349.3|27
1647253250000|2022-03-14 10:20:50|34377.1|34357.1|34375.5|34355.5|34377.5|34357.5|34375.3|34355.3|20
1647253260000|2022-03-14 10:21:00|34375.7|34355.7|34381.9|34361.9|34385.7|34365.7|34374|34354|27
1647253270000|2022-03-14 10:21:10|34381.3|34361.3|34384.5|34364.5|34393.7|34373.7|34380.1|34360.1|27
1647253280000|2022-03-14 10:21:20|34384.4|34364.4|34390.2|34370.2|34390.7|34370.7|34384.2|34364.2|27
1647253290000|2022-03-14 10:21:30|34390.6|34370.6|34394.5|34374.5|34394.6|34374.6|34389.4|34369.4|25
1647253300000|2022-03-14 10:21:40|34394.2|34374.2|34397.7|34377.7|34398|34378|34394.2|34374.2|25
1647253310000|2022-03-14 10:21:50|34397.1|34377.1|34387.8|34367.8|34397.1|34377.1|34387.8|34367.8|28
1647253320000|2022-03-14 10:22:00|34385.7|34365.7|34393.4|34373.4|34394.2|34374.2|34385.7|34365.7|23
1647253330000|2022-03-14 10:22:10|34394.2|34374.2|34393.9|34373.9|34396.2|34376.2|34391.6|34371.6|21
1647253340000|2022-03-14 10:22:20|34393.4|34373.4|34395.4|34375.4|34396.8|34376.8|34393|34373|20
1647253350000|2022-03-14 10:22:30|34395.3|34375.3|34397.7|34377.7|34400|34380|34395.3|34375.3|19
1647253360000|2022-03-14 10:22:40|34393.3|34373.3|34393.6|34373.6|34395.9|34375.9|34393.3|34373.3|22
1647253370000|2022-03-14 10:22:50|34393.4|34373.4|34374.5|34354.5|34395|34375|34373.5|34353.5|31
1647253380000|2022-03-14 10:23:00|34375|34355|34373.7|34353.7|34377.5|34357.5|34373.4|34353.4|23
1647253390000|2022-03-14 10:23:10|34373.9|34353.9|34377.8|34357.8|34378.2|34358.2|34371.6|34351.6|24
1647253400000|2022-03-14 10:23:20|34378.3|34358.3|34375.9|34355.9|34379.4|34359.4|34373.6|34353.6|34
1647253410000|2022-03-14 10:23:30|34375.5|34355.5|34376.7|34356.7|34378.1|34358.1|34374|34354|25
1647253420000|2022-03-14 10:23:40|34376.6|34356.6|34379.7|34359.7|34380.1|34360.1|34375.7|34355.7|20
1647253430000|2022-03-14 10:23:50|34379.9|34359.9|34381.3|34361.3|34384.2|34364.2|34378.4|34358.4|23
1647253440000|2022-03-14 10:24:00|34380.6|34360.6|34381|34361|34383.8|34363.8|34379.4|34359.4|33
1647253450000|2022-03-14 10:24:10|34381.7|34361.7|34378.9|34358.9|34381.7|34361.7|34378.9|34358.9|25
1647253460000|2022-03-14 10:24:20|34378.4|34358.4|34378.8|34358.8|34382.3|34362.3|34374.3|34354.3|27
1647253470000|2022-03-14 10:24:30|34378.4|34358.4|34380.5|34360.5|34383.1|34363.1|34378|34358|34
1647253480000|2022-03-14 10:24:40|34381.3|34361.3|34382.2|34362.2|34384|34364|34380.2|34360.2|26
1647253490000|2022-03-14 10:24:50|34381.8|34361.8|34380.9|34360.9|34383.2|34363.2|34378.2|34358.2|25
1647253500000|2022-03-14 10:25:00|34380.6|34360.6|34380.2|34360.2|34383|34363|34379.9|34359.9|28
1647253510000|2022-03-14 10:25:10|34379.9|34359.9|34379.9|34359.9|34380.3|34360.3|34376.9|34356.9|26
1647253520000|2022-03-14 10:25:20|34377.9|34357.9|34380.9|34360.9|34381.7|34361.7|34376.7|34356.7|21
1647253530000|2022-03-14 10:25:30|34381|34361|34382.5|34362.5|34382.9|34362.9|34378.2|34358.2|31
1647253540000|2022-03-14 10:25:40|34382.1|34362.1|34381.2|34361.2|34384|34364|34378.1|34358.1|30
1647253550000|2022-03-14 10:25:50|34382.5|34362.5|34380.6|34360.6|34383.6|34363.6|34379.6|34359.6|28
1647253560000|2022-03-14 10:26:00|34382|34362|34380.4|34360.4|34382|34362|34377.5|34357.5|16
1647253570000|2022-03-14 10:26:10|34380.1|34360.1|34381.3|34361.3|34382.8|34362.8|34379.2|34359.2|32
1647253580000|2022-03-14 10:26:20|34380.1|34360.1|34381.6|34361.6|34383.5|34363.5|34379.6|34359.6|22
1647253590000|2022-03-14 10:26:30|34381.5|34361.5|34379.8|34359.8|34381.5|34361.5|34379.2|34359.2|18
1647253600000|2022-03-14 10:26:40|34379.5|34359.5|34382|34362|34384.9|34364.9|34379.3|34359.3|22
1647253610000|2022-03-14 10:26:50|34382.4|34362.4|34382.6|34362.6|34384.9|34364.9|34379.6|34359.6|31
1647253620000|2022-03-14 10:27:00|34381.8|34361.8|34379.5|34359.5|34384.8|34364.8|34378.4|34358.4|23
1647253630000|2022-03-14 10:27:10|34386.8|34366.8|34385.1|34365.1|34386.9|34366.9|34380.5|34360.5|31
1647253640000|2022-03-14 10:27:20|34384.3|34364.3|34384.7|34364.7|34385.3|34365.3|34376.8|34356.8|33
1647253650000|2022-03-14 10:27:30|34384.4|34364.4|34385.9|34365.9|34387.6|34367.6|34378.1|34358.1|27
1647253660000|2022-03-14 10:27:40|34386.2|34366.2|34384.8|34364.8|34391.3|34371.3|34383.3|34363.3|30
1647253670000|2022-03-14 10:27:50|34384.7|34364.7|34384.5|34364.5|34386.2|34366.2|34383|34363|31
1647253680000|2022-03-14 10:28:00|34386|34366|34382.5|34362.5|34387.1|34367.1|34379.9|34359.9|25
1647253690000|2022-03-14 10:28:10|34382.3|34362.3|34382|34362|34382.3|34362.3|34380.6|34360.6|17
1647253700000|2022-03-14 10:28:20|34381.8|34361.8|34383.6|34363.6|34384.9|34364.9|34381|34361|24
1647253710000|2022-03-14 10:28:30|34382.3|34362.3|34384|34364|34388|34368|34382.3|34362.3|28
1647253720000|2022-03-14 10:28:40|34386|34366|34385.4|34365.4|34392.7|34372.7|34383.5|34363.5|28
1647253730000|2022-03-14 10:28:50|34386.3|34366.3|34387.2|34367.2|34389.3|34369.3|34385.6|34365.6|26
1647253740000|2022-03-14 10:29:00|34386.8|34366.8|34383|34363|34388.4|34368.4|34381.8|34361.8|38
1647253750000|2022-03-14 10:29:10|34383.1|34363.1|34383|34363|34384|34364|34382.2|34362.2|34
1647253760000|2022-03-14 10:29:20|34382.8|34362.8|34392.7|34372.7|34397.3|34377.3|34382.7|34362.7|32
1647253770000|2022-03-14 10:29:30|34394.5|34374.5|34395|34375|34396.3|34376.3|34392.7|34372.7|34
1647253780000|2022-03-14 10:29:40|34396|34376|34397.7|34377.7|34398.1|34378.1|34394.6|34374.6|27
1647253790000|2022-03-14 10:29:50|34398|34378|34399.8|34379.8|34400.8|34380.8|34396.8|34376.8|34
1647253800000|2022-03-14 10:30:00|34399.5|34379.5|34398.9|34378.9|34401.6|34381.6|34397.1|34377.1|34
1647253810000|2022-03-14 10:30:10|34399.5|34379.5|34399.5|34379.5|34401.2|34381.2|34396.8|34376.8|30
1647253820000|2022-03-14 10:30:20|34399.6|34379.6|34397.6|34377.6|34400.5|34380.5|34397.4|34377.4|26
1647253830000|2022-03-14 10:30:30|34397.4|34377.4|34397.2|34377.2|34398.2|34378.2|34396.9|34376.9|26
1647253840000|2022-03-14 10:30:40|34397.1|34377.1|34396.9|34376.9|34398.7|34378.7|34395.9|34375.9|29
1647253850000|2022-03-14 10:30:50|34395.9|34375.9|34394.1|34374.1|34397.1|34377.1|34392.8|34372.8|29
1647253860000|2022-03-14 10:31:00|34394|34374|34389.2|34369.2|34394|34374|34389.2|34369.2|21
1647253870000|2022-03-14 10:31:10|34390.2|34370.2|34390.4|34370.4|34391.7|34371.7|34389.9|34369.9|19
1647253880000|2022-03-14 10:31:20|34390.7|34370.7|34390.6|34370.6|34391.7|34371.7|34390.2|34370.2|20
1647253890000|2022-03-14 10:31:30|34390.9|34370.9|34391.6|34371.6|34392|34372|34389.3|34369.3|21
1647253900000|2022-03-14 10:31:40|34391.8|34371.8|34382|34362|34393.5|34373.5|34378|34358|21
1647253910000|2022-03-14 10:31:50|34381.3|34361.3|34380.6|34360.6|34383.6|34363.6|34378.8|34358.8|34
1647253920000|2022-03-14 10:32:00|34379.9|34359.9|34376.7|34356.7|34382.9|34362.9|34372.8|34352.8|31
1647253930000|2022-03-14 10:32:10|34377.4|34357.4|34376.8|34356.8|34378.9|34358.9|34372.9|34352.9|24
1647253940000|2022-03-14 10:32:20|34376.9|34356.9|34377.2|34357.2|34378.3|34358.3|34375.8|34355.8|33
1647253950000|2022-03-14 10:32:30|34377.3|34357.3|34379.5|34359.5|34389.1|34369.1|34377.1|34357.1|27
1647253960000|2022-03-14 10:32:40|34379.4|34359.4|34378|34358|34380.3|34360.3|34378|34358|28
1647253970000|2022-03-14 10:32:50|34378.4|34358.4|34380.7|34360.7|34381.2|34361.2|34377.8|34357.8|28
1647253980000|2022-03-14 10:33:00|34379.1|34359.1|34379.4|34359.4|34380.4|34360.4|34377.7|34357.7|34
1647253990000|2022-03-14 10:33:10|34379.1|34359.1|34379.5|34359.5|34380.3|34360.3|34378.7|34358.7|26
1647254000000|2022-03-14 10:33:20|34379.2|34359.2|34378.1|34358.1|34380.2|34360.2|34378.1|34358.1|25
1647254010000|2022-03-14 10:33:30|34378.3|34358.3|34379.7|34359.7|34380.8|34360.8|34377.9|34357.9|22
1647254020000|2022-03-14 10:33:40|34379.5|34359.5|34378.9|34358.9|34380.4|34360.4|34377.4|34357.4|26
1647254030000|2022-03-14 10:33:50|34378.5|34358.5|34378.5|34358.5|34379.4|34359.4|34376.9|34356.9|26
1647254040000|2022-03-14 10:34:00|34377.9|34357.9|34377.6|34357.6|34379.2|34359.2|34377.3|34357.3|25
1647254050000|2022-03-14 10:34:10|34377.3|34357.3|34379.9|34359.9|34380.5|34360.5|34376.3|34356.3|26
1647254060000|2022-03-14 10:34:20|34379.7|34359.7|34382|34362|34382.7|34362.7|34378.5|34358.5|21
1647254070000|2022-03-14 10:34:30|34379.7|34359.7|34378.9|34358.9|34380.1|34360.1|34374.7|34354.7|19
1647254080000|2022-03-14 10:34:40|34379|34359|34379.1|34359.1|34380.1|34360.1|34378.3|34358.3|21
1647254090000|2022-03-14 10:34:50|34380.4|34360.4|34379.2|34359.2|34380.4|34360.4|34377.6|34357.6|26
1647254100000|2022-03-14 10:35:00|34378.5|34358.5|34378|34358|34379|34359|34376.8|34356.8|29
1647254110000|2022-03-14 10:35:10|34377.9|34357.9|34380.2|34360.2|34383.4|34363.4|34377.6|34357.6|28
1647254120000|2022-03-14 10:35:20|34379.7|34359.7|34379.2|34359.2|34379.8|34359.8|34378.1|34358.1|26
1647254130000|2022-03-14 10:35:30|34379.7|34359.7|34381.5|34361.5|34382.4|34362.4|34378.3|34358.3|31
1647254140000|2022-03-14 10:35:40|34381.2|34361.2|34379.9|34359.9|34381.5|34361.5|34379.5|34359.5|22
1647254150000|2022-03-14 10:35:50|34380|34360|34380.5|34360.5|34381.6|34361.6|34379.7|34359.7|27
1647254160000|2022-03-14 10:36:00|34381.4|34361.4|34379.8|34359.8|34381.5|34361.5|34379.7|34359.7|27
1647254170000|2022-03-14 10:36:10|34379.5|34359.5|34379.8|34359.8|34380.5|34360.5|34378.1|34358.1|29
1647254180000|2022-03-14 10:36:20|34380|34360|34379.3|34359.3|34380.7|34360.7|34378.2|34358.2|24
1647254190000|2022-03-14 10:36:30|34378.7|34358.7|34379.3|34359.3|34380.4|34360.4|34378.3|34358.3|29
1647254200000|2022-03-14 10:36:40|34379.4|34359.4|34380.9|34360.9|34380.9|34360.9|34379.4|34359.4|25
1647254210000|2022-03-14 10:36:50|34380.6|34360.6|34379.9|34359.9|34380.7|34360.7|34379.7|34359.7|24
1647254220000|2022-03-14 10:37:00|34379.8|34359.8|34383.5|34363.5|34384.5|34364.5|34379.8|34359.8|27
1647254230000|2022-03-14 10:37:10|34383.4|34363.4|34381.2|34361.2|34385.2|34365.2|34381|34361|29
1647254240000|2022-03-14 10:37:20|34381.8|34361.8|34381.7|34361.7|34382.3|34362.3|34381|34361|21
1647254250000|2022-03-14 10:37:30|34381.8|34361.8|34381.5|34361.5|34382.2|34362.2|34380.1|34360.1|21
1647254260000|2022-03-14 10:37:40|34381.6|34361.6|34381.9|34361.9|34381.9|34361.9|34380.6|34360.6|26
1647254270000|2022-03-14 10:37:50|34381.6|34361.6|34382.4|34362.4|34383.9|34363.9|34381.4|34361.4|34
1647254280000|2022-03-14 10:38:00|34383.5|34363.5|34382.4|34362.4|34383.7|34363.7|34381.6|34361.6|30
1647254290000|2022-03-14 10:38:10|34383.1|34363.1|34382.3|34362.3|34383.6|34363.6|34382.1|34362.1|36
1647254300000|2022-03-14 10:38:20|34383.7|34363.7|34385.8|34365.8|34387.1|34367.1|34382.5|34362.5|32
1647254310000|2022-03-14 10:38:30|34370.9|34350.9|34369.3|34349.3|34373.5|34353.5|34367.7|34347.7|34
1647254320000|2022-03-14 10:38:40|34368.3|34348.3|34371.6|34351.6|34373.3|34353.3|34368.3|34348.3|30
1647254330000|2022-03-14 10:38:50|34370.9|34350.9|34371.6|34351.6|34371.6|34351.6|34369.8|34349.8|21
1647254340000|2022-03-14 10:39:00|34371.8|34351.8|34376|34356|34376|34356|34370.6|34350.6|25
1647254350000|2022-03-14 10:39:10|34374.2|34354.2|34375.9|34355.9|34376.8|34356.8|34373.2|34353.2|28
1647254360000|2022-03-14 10:39:20|34375.4|34355.4|34375.3|34355.3|34375.8|34355.8|34374.6|34354.6|21
1647254370000|2022-03-14 10:39:30|34375|34355|34375.7|34355.7|34376.5|34356.5|34375|34355|21
1647254380000|2022-03-14 10:39:40|34375.6|34355.6|34374.6|34354.6|34376.9|34356.9|34374.2|34354.2|30
1647254390000|2022-03-14 10:39:50|34374.9|34354.9|34374.4|34354.4|34375.5|34355.5|34373.2|34353.2|26
1647254400000|2022-03-14 10:40:00|34374.7|34354.7|34372.3|34352.3|34374.7|34354.7|34372.3|34352.3|25
1647254410000|2022-03-14 10:40:10|34372.1|34352.1|34374.3|34354.3|34375.2|34355.2|34372.1|34352.1|17
1647254420000|2022-03-14 10:40:20|34374.1|34354.1|34382.1|34362.1|34382.1|34362.1|34371.9|34351.9|25
1647254430000|2022-03-14 10:40:30|34381.7|34361.7|34377.1|34357.1|34381.7|34361.7|34373.3|34353.3|33
1647254440000|2022-03-14 10:40:40|34377.4|34357.4|34377.3|34357.3|34377.5|34357.5|34376.9|34356.9|25
1647254450000|2022-03-14 10:40:50|34377.4|34357.4|34379|34359|34380.1|34360.1|34376.7|34356.7|28
1647254460000|2022-03-14 10:41:00|34378.9|34358.9|34377.3|34357.3|34379.3|34359.3|34376.7|34356.7|20
1647254470000|2022-03-14 10:41:10|34377.6|34357.6|34374|34354|34378.5|34358.5|34372.2|34352.2|33
1647254480000|2022-03-14 10:41:20|34373.9|34353.9|34373.6|34353.6|34374.9|34354.9|34373.1|34353.1|32
1647254490000|2022-03-14 10:41:30|34373|34353|34373.8|34353.8|34375.1|34355.1|34372.9|34352.9|21
1647254500000|2022-03-14 10:41:40|34373.9|34353.9|34376.4|34356.4|34377.6|34357.6|34373.3|34353.3|24
1647254510000|2022-03-14 10:41:50|34376.7|34356.7|34374.3|34354.3|34377.3|34357.3|34374|34354|25
1647254520000|2022-03-14 10:42:00|34374.7|34354.7|34374.9|34354.9|34375.2|34355.2|34374.5|34354.5|12
1647254530000|2022-03-14 10:42:10|34375|34355|34379.1|34359.1|34379.1|34359.1|34374.5|34354.5|19
1647254540000|2022-03-14 10:42:20|34374.8|34354.8|34375.1|34355.1|34378.4|34358.4|34374.8|34354.8|29
1647254550000|2022-03-14 10:42:30|34373.9|34353.9|34374.7|34354.7|34376.2|34356.2|34373.2|34353.2|30
1647254560000|2022-03-14 10:42:40|34375|34355|34374.9|34354.9|34376|34356|34374.3|34354.3|21
1647254570000|2022-03-14 10:42:50|34375.3|34355.3|34375.7|34355.7|34376|34356|34374.5|34354.5|19
1647254580000|2022-03-14 10:43:00|34375.5|34355.5|34375|34355|34378.5|34358.5|34374.7|34354.7|22
1647254590000|2022-03-14 10:43:10|34375.5|34355.5|34378.3|34358.3|34378.6|34358.6|34374.7|34354.7|27
1647254600000|2022-03-14 10:43:20|34378.1|34358.1|34379.3|34359.3|34379.3|34359.3|34376.1|34356.1|21
1647254610000|2022-03-14 10:43:30|34381.4|34361.4|34376.9|34356.9|34381.4|34361.4|34376.7|34356.7|30
1647254620000|2022-03-14 10:43:40|34377.9|34357.9|34378.3|34358.3|34379.4|34359.4|34377.3|34357.3|30
1647254630000|2022-03-14 10:43:50|34378.1|34358.1|34378.6|34358.6|34379.2|34359.2|34377.3|34357.3|23
1647254640000|2022-03-14 10:44:00|34378.8|34358.8|34378.9|34358.9|34379.6|34359.6|34378.5|34358.5|24
1647254650000|2022-03-14 10:44:10|34379.1|34359.1|34377.8|34357.8|34379.7|34359.7|34377.4|34357.4|22
1647254660000|2022-03-14 10:44:20|34377.5|34357.5|34378.8|34358.8|34380.7|34360.7|34377.2|34357.2|30
1647254670000|2022-03-14 10:44:30|34379.1|34359.1|34379.6|34359.6|34379.6|34359.6|34377.7|34357.7|24
1647254680000|2022-03-14 10:44:40|34379.3|34359.3|34380|34360|34380.8|34360.8|34377.3|34357.3|26
1647254690000|2022-03-14 10:44:50|34380.3|34360.3|34378.9|34358.9|34380.4|34360.4|34378|34358|29
1647254700000|2022-03-14 10:45:00|34378.8|34358.8|34374.3|34354.3|34379|34359|34374.3|34354.3|26
1647254710000|2022-03-14 10:45:10|34374.4|34354.4|34378.3|34358.3|34379.1|34359.1|34374.4|34354.4|24
1647254720000|2022-03-14 10:45:20|34378.4|34358.4|34378.7|34358.7|34379.6|34359.6|34378.3|34358.3|23
1647254730000|2022-03-14 10:45:30|34378.6|34358.6|34377.2|34357.2|34378.6|34358.6|34375.1|34355.1|23
1647254740000|2022-03-14 10:45:40|34376.7|34356.7|34376.2|34356.2|34377.6|34357.6|34376.2|34356.2|28
1647254750000|2022-03-14 10:45:50|34375.9|34355.9|34374.1|34354.1|34376.5|34356.5|34373.5|34353.5|17
1647254760000|2022-03-14 10:46:00|34375.6|34355.6|34371.4|34351.4|34376.1|34356.1|34367.9|34347.9|34
1647254770000|2022-03-14 10:46:10|34371.1|34351.1|34372.7|34352.7|34372.7|34352.7|34370.4|34350.4|18
1647254780000|2022-03-14 10:46:20|34372.4|34352.4|34372.3|34352.3|34385|34365|34369.3|34349.3|31
1647254790000|2022-03-14 10:46:30|34372.5|34352.5|34373.6|34353.6|34375|34355|34372.5|34352.5|23
1647254800000|2022-03-14 10:46:40|34373.7|34353.7|34374.2|34354.2|34374.6|34354.6|34373|34353|23
1647254810000|2022-03-14 10:46:50|34374.3|34354.3|34374.5|34354.5|34375.2|34355.2|34373|34353|31
1647254820000|2022-03-14 10:47:00|34373.8|34353.8|34373.7|34353.7|34374.4|34354.4|34373.5|34353.5|33
1647254830000|2022-03-14 10:47:10|34373.8|34353.8|34373.3|34353.3|34373.9|34353.9|34373|34353|27
1647254840000|2022-03-14 10:47:20|34373.1|34353.1|34374.1|34354.1|34374.7|34354.7|34373.1|34353.1|23
1647254850000|2022-03-14 10:47:30|34374|34354|34373.6|34353.6|34375.6|34355.6|34373.1|34353.1|30
1647254860000|2022-03-14 10:47:40|34373.3|34353.3|34374.4|34354.4|34374.4|34354.4|34372.6|34352.6|24
1647254870000|2022-03-14 10:47:50|34373.8|34353.8|34372.8|34352.8|34375.6|34355.6|34372.5|34352.5|29
1647254880000|2022-03-14 10:48:00|34372.7|34352.7|34372.1|34352.1|34372.7|34352.7|34369.6|34349.6|23
1647254890000|2022-03-14 10:48:10|34371.8|34351.8|34375.5|34355.5|34375.9|34355.9|34369|34349|29
1647254900000|2022-03-14 10:48:20|34375.3|34355.3|34374.4|34354.4|34376|34356|34373.4|34353.4|25
1647254910000|2022-03-14 10:48:30|34374.1|34354.1|34373.8|34353.8|34375.8|34355.8|34371.7|34351.7|21
1647254920000|2022-03-14 10:48:40|34375|34355|34375.9|34355.9|34376.8|34356.8|34372.9|34352.9|23
1647254930000|2022-03-14 10:48:50|34376|34356|34372.3|34352.3|34377.2|34357.2|34371.6|34351.6|27
1647254940000|2022-03-14 10:49:00|34372.5|34352.5|34373|34353|34373.8|34353.8|34372.5|34352.5|24
1647254950000|2022-03-14 10:49:10|34372.9|34352.9|34372.6|34352.6|34373.5|34353.5|34372.6|34352.6|12
1647254960000|2022-03-14 10:49:20|34372.7|34352.7|34373.7|34353.7|34376.9|34356.9|34370.8|34350.8|28
1647254970000|2022-03-14 10:49:30|34373.8|34353.8|34374.4|34354.4|34374.8|34354.8|34373.7|34353.7|25
1647254980000|2022-03-14 10:49:40|34374.1|34354.1|34374.4|34354.4|34374.6|34354.6|34372.8|34352.8|21
1647254990000|2022-03-14 10:49:50|34376.3|34356.3|34375.2|34355.2|34376.6|34356.6|34373.7|34353.7|29
1647255000000|2022-03-14 10:50:00|34374.6|34354.6|34374.6|34354.6|34376|34356|34374.4|34354.4|21
1647255010000|2022-03-14 10:50:10|34375.7|34355.7|34374.3|34354.3|34376.1|34356.1|34373.9|34353.9|22
1647255020000|2022-03-14 10:50:20|34373.7|34353.7|34374.9|34354.9|34375.5|34355.5|34373.4|34353.4|23
1647255030000|2022-03-14 10:50:30|34374.7|34354.7|34374.2|34354.2|34377.1|34357.1|34370.4|34350.4|24
1647255040000|2022-03-14 10:50:40|34374.4|34354.4|34375.7|34355.7|34376.4|34356.4|34371.8|34351.8|26
1647255050000|2022-03-14 10:50:50|34375.8|34355.8|34376.5|34356.5|34377|34357|34371.8|34351.8|31
1647255060000|2022-03-14 10:51:00|34376.8|34356.8|34376|34356|34377.1|34357.1|34375.3|34355.3|27
1647255070000|2022-03-14 10:51:10|34375.9|34355.9|34374.7|34354.7|34376.5|34356.5|34373.6|34353.6|27
1647255080000|2022-03-14 10:51:20|34374.2|34354.2|34377.8|34357.8|34378.3|34358.3|34373.8|34353.8|22
1647255090000|2022-03-14 10:51:30|34378.6|34358.6|34375.3|34355.3|34379.9|34359.9|34375.2|34355.2|24
1647255100000|2022-03-14 10:51:40|34375.1|34355.1|34374.1|34354.1|34375.4|34355.4|34373.8|34353.8|23
1647255110000|2022-03-14 10:51:50|34374.3|34354.3|34373.9|34353.9|34374.9|34354.9|34373.3|34353.3|24
1647255120000|2022-03-14 10:52:00|34370.2|34350.2|34373.6|34353.6|34375.9|34355.9|34368.4|34348.4|28
1647255130000|2022-03-14 10:52:10|34374.4|34354.4|34374|34354|34375.6|34355.6|34373.9|34353.9|28
1647255140000|2022-03-14 10:52:20|34373.7|34353.7|34373.5|34353.5|34374.9|34354.9|34371.1|34351.1|29
1647255150000|2022-03-14 10:52:30|34373.4|34353.4|34374.2|34354.2|34378.6|34358.6|34372.6|34352.6|23
1647255160000|2022-03-14 10:52:40|34374.1|34354.1|34373.8|34353.8|34375.2|34355.2|34373.1|34353.1|17
1647255170000|2022-03-14 10:52:50|34373.9|34353.9|34375.1|34355.1|34375.5|34355.5|34373.9|34353.9|18
1647255180000|2022-03-14 10:53:00|34371.2|34351.2|34373.4|34353.4|34373.8|34353.8|34371|34351|25
1647255190000|2022-03-14 10:53:10|34373.5|34353.5|34374.4|34354.4|34374.4|34354.4|34372.7|34352.7|16
1647255200000|2022-03-14 10:53:20|34373.9|34353.9|34367.3|34347.3|34374.9|34354.9|34367.3|34347.3|23
1647255210000|2022-03-14 10:53:30|34371.9|34351.9|34373.3|34353.3|34374.4|34354.4|34371.5|34351.5|27
1647255220000|2022-03-14 10:53:40|34373.5|34353.5|34370.9|34350.9|34373.7|34353.7|34370.2|34350.2|27
1647255230000|2022-03-14 10:53:50|34370.4|34350.4|34370.5|34350.5|34371.4|34351.4|34369.6|34349.6|29
1647255240000|2022-03-14 10:54:00|34370.4|34350.4|34368.8|34348.8|34377.3|34357.3|34367.5|34347.5|31
1647255250000|2022-03-14 10:54:10|34368.6|34348.6|34369.4|34349.4|34369.9|34349.9|34367.3|34347.3|22
1647255260000|2022-03-14 10:54:20|34369.2|34349.2|34370.1|34350.1|34371.7|34351.7|34368.2|34348.2|30
1647255270000|2022-03-14 10:54:30|34370.6|34350.6|34369.9|34349.9|34370.7|34350.7|34368.9|34348.9|27
1647255280000|2022-03-14 10:54:40|34369.5|34349.5|34368.3|34348.3|34369.5|34349.5|34367.5|34347.5|19
1647255290000|2022-03-14 10:54:50|34368.6|34348.6|34354.5|34334.5|34368.6|34348.6|34352|34332|31
1647255300000|2022-03-14 10:55:00|34353.9|34333.9|34379.9|34359.9|34382.4|34362.4|34352.6|34332.6|34
1647255310000|2022-03-14 10:55:10|34379.5|34359.5|34372.7|34352.7|34381.3|34361.3|34367.9|34347.9|35
1647255320000|2022-03-14 10:55:20|34371.3|34351.3|34373.6|34353.6|34373.7|34353.7|34368.9|34348.9|26
1647255330000|2022-03-14 10:55:30|34373.3|34353.3|34370.9|34350.9|34374.4|34354.4|34370.5|34350.5|20
1647255340000|2022-03-14 10:55:40|34371.9|34351.9|34369.7|34349.7|34372.1|34352.1|34368.1|34348.1|24
1647255350000|2022-03-14 10:55:50|34369.6|34349.6|34368.9|34348.9|34371.9|34351.9|34367.5|34347.5|23
1647255360000|2022-03-14 10:56:00|34369.6|34349.6|34365.8|34345.8|34370.5|34350.5|34365.8|34345.8|20
1647255370000|2022-03-14 10:56:10|34364.5|34344.5|34370.7|34350.7|34370.9|34350.9|34364.3|34344.3|27
1647255380000|2022-03-14 10:56:20|34370.8|34350.8|34369|34349|34371.2|34351.2|34368.5|34348.5|23
1647255390000|2022-03-14 10:56:30|34368.9|34348.9|34370.2|34350.2|34370.2|34350.2|34368.7|34348.7|9
1647255400000|2022-03-14 10:56:40|34369.2|34349.2|34369.6|34349.6|34370.1|34350.1|34368.8|34348.8|20
1647255410000|2022-03-14 10:56:50|34369.5|34349.5|34370.2|34350.2|34371.8|34351.8|34369.5|34349.5|20
1647255420000|2022-03-14 10:57:00|34371.2|34351.2|34370.1|34350.1|34371.4|34351.4|34369.5|34349.5|26
1647255430000|2022-03-14 10:57:10|34370.2|34350.2|34371.8|34351.8|34372.6|34352.6|34368.4|34348.4|27
1647255440000|2022-03-14 10:57:20|34371.7|34351.7|34371.7|34351.7|34373|34353|34370.6|34350.6|17
1647255450000|2022-03-14 10:57:30|34372|34352|34374.9|34354.9|34375.1|34355.1|34372|34352|24
1647255460000|2022-03-14 10:57:40|34374.6|34354.6|34378.3|34358.3|34379.1|34359.1|34374.6|34354.6|26
1647255470000|2022-03-14 10:57:50|34378.4|34358.4|34376.7|34356.7|34378.4|34358.4|34376.7|34356.7|20
1647255480000|2022-03-14 10:58:00|34376.3|34356.3|34358|34338|34378|34358|34354.5|34334.5|27
1647255490000|2022-03-14 10:58:10|34358.8|34338.8|34356.8|34336.8|34358.8|34338.8|34355.7|34335.7|37
1647255500000|2022-03-14 10:58:20|34356.4|34336.4|34338.2|34318.2|34358.4|34338.4|34336.2|34316.2|30
1647255510000|2022-03-14 10:58:30|34337|34317|34336.8|34316.8|34339.1|34319.1|34332|34312|36
1647255520000|2022-03-14 10:58:40|34335.9|34315.9|34336.1|34316.1|34342.4|34322.4|34332|34312|38
1647255530000|2022-03-14 10:58:50|34335.6|34315.6|34336.6|34316.6|34339.1|34319.1|34333.6|34313.6|35
1647255540000|2022-03-14 10:59:00|34336.5|34316.5|34338.9|34318.9|34340.7|34320.7|34333.9|34313.9|34
1647255550000|2022-03-14 10:59:10|34338.8|34318.8|34337.2|34317.2|34338.8|34318.8|34335.6|34315.6|35
1647255560000|2022-03-14 10:59:20|34337.7|34317.7|34339|34319|34339.2|34319.2|34337.3|34317.3|29
1647255570000|2022-03-14 10:59:30|34339.2|34319.2|34335.9|34315.9|34339.2|34319.2|34334.6|34314.6|26
1647255580000|2022-03-14 10:59:40|34336.4|34316.4|34337.7|34317.7|34338|34318|34336.2|34316.2|22
1647255590000|2022-03-14 10:59:50|34337.9|34317.9|34337.6|34317.6|34338.6|34318.6|34335.8|34315.8|22
1647255600000|2022-03-14 11:00:00|34344.8|34324.8|34349|34329|34405.1|34333.4|34344.6|34285.1|32
1647255610000|2022-03-14 11:00:10|34318.4|34298.4|34313.1|34293.1|34325|34305|34312.1|34292.1|36
1647255620000|2022-03-14 11:00:20|34312.4|34292.4|34320.4|34300.4|34322.8|34302.8|34309.1|34289.1|33
1647255630000|2022-03-14 11:00:30|34320.2|34300.2|34317.4|34297.4|34323.2|34303.2|34314.9|34294.9|29
1647255640000|2022-03-14 11:00:40|34317|34297|34316.5|34296.5|34319.3|34299.3|34313.3|34293.3|25
1647255650000|2022-03-14 11:00:50|34316.3|34296.3|34412.6|34292.6|34413.7|34316.7|34315.1|34290.4|32
1647255660000|2022-03-14 11:01:00|34413.9|34293.9|34412.9|34292.9|34416.9|34296.9|34411.6|34291.6|30
1647255670000|2022-03-14 11:01:10|34411.7|34291.7|34416|34296|34416|34296|34408.4|34288.4|26
1647255680000|2022-03-14 11:01:20|34416.4|34296.4|34423.6|34303.6|34424.9|34304.9|34412|34292|21
1647255690000|2022-03-14 11:01:30|34418.9|34298.9|34416.6|34296.6|34420.8|34300.8|34415.3|34295.3|18
1647255700000|2022-03-14 11:01:40|34415|34295|34418.1|34298.1|34419.5|34305|34412.3|34292.3|27
1647255710000|2022-03-14 11:01:50|34418.2|34298.2|34408.9|34288.9|34418.2|34338|34376.8|34288.9|29
1647255720000|2022-03-14 11:02:00|34408.1|34288.1|34369.7|34319.7|34408.6|34319.7|34369.7|34285.4|24
1647255730000|2022-03-14 11:02:10|34401.3|34288.9|34404.7|34286.1|34405|34288.9|34400.8|34286|22
1647255740000|2022-03-14 11:02:20|34403.7|34287.8|34414|34299.9|34414.6|34300.5|34403.7|34287.1|21
1647255750000|2022-03-14 11:02:30|34413.3|34296.9|34407.6|34287.6|34415.1|34299.9|34406|34286|26
1647255760000|2022-03-14 11:02:40|34410|34291.9|34403.8|34292.6|34411|34325.1|34374.4|34291|25
1647255770000|2022-03-14 11:02:50|34404.4|34292.1|34412.1|34301.7|34413.5|34333.6|34375.3|34289.4|34
1647255780000|2022-03-14 11:03:00|34411.9|34300|34420.4|34300.4|34421.4|34338.4|34386.1|34298.2|28
1647255790000|2022-03-14 11:03:10|34419.1|34299.1|34418.2|34298.2|34420.1|34300.8|34417.5|34298.2|20
1647255800000|2022-03-14 11:03:20|34418.3|34299.4|34416.7|34298.9|34418.3|34303.6|34413.1|34298.1|18
1647255810000|2022-03-14 11:03:30|34415.5|34300.3|34415.6|34300.7|34419.9|34338|34388|34297.9|22
1647255820000|2022-03-14 11:03:40|34418.1|34298.1|34414.2|34300.2|34418.1|34301|34412.8|34294.6|29
1647255830000|2022-03-14 11:03:50|34381.1|34331.1|34419.1|34300.2|34419.2|34336.3|34381.1|34299.4|25
1647255840000|2022-03-14 11:04:00|34418.8|34298.2|34417.4|34299.2|34418.8|34302.2|34413.5|34295.2|21
1647255850000|2022-03-14 11:04:10|34417.3|34299.3|34417.9|34302.5|34418.3|34305.4|34416.2|34298.1|19
1647255860000|2022-03-14 11:04:20|34417.6|34303.2|34331.2|34311.2|34419.6|34319.3|34330.1|34275.2|28
1647255870000|2022-03-14 11:04:30|34335.8|34315.8|34323.6|34303.6|34335.8|34315.8|34323.6|34303.6|32
1647255880000|2022-03-14 11:04:40|34322.2|34302.2|34329.3|34309.3|34333|34313|34322.2|34302.2|35
1647255890000|2022-03-14 11:04:50|34328.7|34308.7|34329.6|34309.6|34333.6|34313.6|34328.5|34308.5|31
1647255900000|2022-03-14 11:05:00|34330.6|34310.6|34319.5|34299.5|34331.4|34311.4|34317.3|34297.3|35
1647255910000|2022-03-14 11:05:10|34320.6|34300.6|34316.1|34296.1|34321.4|34301.4|34315.7|34295.7|35
1647255920000|2022-03-14 11:05:20|34316.2|34296.2|34309.8|34289.8|34317.8|34297.8|34306.5|34286.5|37
1647255930000|2022-03-14 11:05:30|34309.2|34289.2|34309.9|34289.9|34310.9|34290.9|34308.2|34288.2|34
1647255940000|2022-03-14 11:05:40|34309.4|34289.4|34310.1|34290.1|34311.3|34291.3|34309.3|34289.3|38
1647255950000|2022-03-14 11:05:50|34310.3|34290.3|34311.2|34291.2|34312|34292|34309.2|34289.2|36
1647255960000|2022-03-14 11:06:00|34311.1|34291.1|34309.2|34289.2|34316|34296|34309.2|34289.2|35
1647255970000|2022-03-14 11:06:10|34310.9|34290.9|34313.2|34293.2|34317.1|34297.1|34310|34290|32
1647255980000|2022-03-14 11:06:20|34314.4|34294.4|34297|34277|34315.9|34295.9|34290.4|34270.4|36
1647255990000|2022-03-14 11:06:30|34296.7|34276.7|34289.5|34269.5|34298.4|34278.4|34289.5|34269.5|30
1647256000000|2022-03-14 11:06:40|34289.9|34269.9|34304.7|34284.7|34305.9|34285.9|34289.9|34269.9|35
1647256010000|2022-03-14 11:06:50|34306.4|34286.4|34295.9|34275.9|34310.2|34286.4|34291.8|34256.6|23
1647256020000|2022-03-14 11:07:00|34296|34276|34293.8|34273.8|34296|34276|34292.3|34272.3|23
1647256030000|2022-03-14 11:07:10|34292.6|34272.6|34299.6|34279.6|34300.3|34280.3|34292.6|34272.6|30
1647256040000|2022-03-14 11:07:20|34299.8|34279.8|34318.6|34268.6|34345.2|34283.3|34299.8|34231.2|24
1647256050000|2022-03-14 11:07:30|34314.4|34264.4|34315.6|34265.6|34348|34285.8|34299|34234.2|37
1647256060000|2022-03-14 11:07:40|34345.6|34235.5|34283|34263|34348|34272|34275.1|34234.6|37
1647256070000|2022-03-14 11:07:50|34283.1|34263.1|34285.6|34265.6|34285.6|34265.6|34282.1|34262.1|21
1647256080000|2022-03-14 11:08:00|34285.5|34265.5|34298.1|34248.1|34328.8|34265.5|34283.6|34214.9|16
1647256090000|2022-03-14 11:08:10|34298.5|34248.5|34284.2|34264.2|34299.5|34266|34283.8|34247.1|22
1647256100000|2022-03-14 11:08:20|34284|34264|34285.2|34265.2|34285.8|34265.8|34283.5|34263.5|19
1647256110000|2022-03-14 11:08:30|34285.5|34265.5|34287.5|34267.5|34297.6|34277.6|34282.6|34262.6|22
1647256120000|2022-03-14 11:08:40|34286.2|34266.2|34288.5|34268.5|34290.1|34270.1|34284.1|34264.1|19
1647256130000|2022-03-14 11:08:50|34288.4|34268.4|34291.5|34271.5|34292.1|34272.1|34285.7|34265.7|25
1647256140000|2022-03-14 11:09:00|34290.7|34270.7|34287.1|34267.1|34292.7|34272.7|34287.1|34267.1|20
1647256150000|2022-03-14 11:09:10|34288|34268|34290.4|34270.4|34290.4|34270.4|34288|34268|21
1647256160000|2022-03-14 11:09:20|34290.2|34270.2|34285.3|34265.3|34290.4|34270.4|34284.9|34264.9|16
1647256170000|2022-03-14 11:09:30|34285.4|34265.4|34285.4|34265.4|34289.5|34269.5|34281|34261|27
1647256180000|2022-03-14 11:09:40|34284.8|34264.8|34290.8|34270.8|34290.8|34270.8|34284.5|34264.5|26
1647256190000|2022-03-14 11:09:50|34291.1|34271.1|34322.6|34202.6|34323.1|34274.9|34274.5|34202.5|26
1647256200000|2022-03-14 11:10:00|34322.3|34202.3|34286.5|34236.5|34322.3|34253.1|34264.4|34202.3|28
1647256210000|2022-03-14 11:10:10|34286.3|34236.3|34285.7|34235.7|34316|34236.3|34280.9|34203.7|28
1647256220000|2022-03-14 11:10:20|34285.2|34235.2|34286.9|34236.9|34320.8|34241.7|34281.6|34208.2|30
1647256230000|2022-03-14 11:10:30|34287.1|34237.1|34277.7|34227.7|34311.4|34238|34274.1|34193.2|22
1647256240000|2022-03-14 11:10:40|34277.3|34227.3|34277.8|34227.8|34278.9|34228.9|34275.6|34225.6|16
1647256250000|2022-03-14 11:10:50|34278.6|34228.6|34275.3|34225.3|34307.1|34228.6|34273.3|34196.6|19
1647256260000|2022-03-14 11:11:00|34275.4|34225.4|34277.2|34227.2|34281|34231|34274.6|34224.6|16
1647256270000|2022-03-14 11:11:10|34277.3|34227.3|34250.9|34230.9|34280.6|34234.1|34250.8|34225.2|24
1647256280000|2022-03-14 11:11:20|34254.2|34234.2|34259.8|34239.8|34261.3|34241.3|34249.8|34229.8|19
1647256290000|2022-03-14 11:11:30|34257.6|34237.6|34273.3|34223.3|34306.2|34242.1|34255.6|34191.5|14
1647256300000|2022-03-14 11:11:40|34270.7|34220.7|34277.2|34227.2|34277.3|34227.3|34270.7|34220.7|16
1647256310000|2022-03-14 11:11:50|34276.7|34226.7|34305.2|34189.9|34309.4|34227|34272.9|34189.1|17
1647256320000|2022-03-14 11:12:00|34309.2|34192.9|34275.2|34225.2|34313.3|34226.3|34265.9|34187|25
1647256330000|2022-03-14 11:12:10|34275.4|34225.4|34281|34231|34281.5|34251.9|34267.5|34220.3|27
1647256340000|2022-03-14 11:12:20|34272.8|34222.8|34277.5|34227.5|34281|34231|34272.8|34222.8|21
1647256350000|2022-03-14 11:12:30|34277.1|34227.1|34251.1|34231.1|34277.1|34231.1|34251.1|34222.9|24
1647256360000|2022-03-14 11:12:40|34250.1|34230.1|34256.1|34236.1|34261.3|34241.3|34250.1|34230.1|38
1647256370000|2022-03-14 11:12:50|34254|34234|34258.6|34238.6|34261.2|34241.2|34252.2|34232.2|35
1647256380000|2022-03-14 11:13:00|34258.1|34238.1|34259.1|34239.1|34264.5|34244.5|34253.5|34233.5|40
1647256390000|2022-03-14 11:13:10|34256.8|34236.8|34252|34232|34300.6|34240.1|34245.7|34187.3|38
1647256400000|2022-03-14 11:13:20|34251.9|34231.9|34252.3|34232.3|34255.3|34235.3|34249|34229|36
1647256410000|2022-03-14 11:13:30|34250.2|34230.2|34253.7|34233.7|34259|34239|34249|34229|39
1647256420000|2022-03-14 11:13:40|34253.9|34233.9|34253.8|34233.8|34256.7|34236.7|34250.4|34230.4|39
1647256430000|2022-03-14 11:13:50|34253.1|34233.1|34246|34226|34255.9|34235.9|34246|34226|33
1647256440000|2022-03-14 11:14:00|34245.7|34225.7|34245.1|34225.1|34292.8|34229.5|34241.4|34181.1|35
1647256450000|2022-03-14 11:14:10|34247|34227|34243.8|34223.8|34251|34231|34242.6|34222.6|33
1647256460000|2022-03-14 11:14:20|34243.4|34223.4|34245|34225|34295.1|34228.5|34239.8|34181.4|37
1647256470000|2022-03-14 11:14:30|34248.2|34228.2|34245.3|34225.3|34307.3|34229|34236.5|34187.3|36
1647256480000|2022-03-14 11:14:40|34242.2|34222.2|34244.1|34224.1|34247|34227|34241.4|34221.4|37
1647256490000|2022-03-14 11:14:50|34243.8|34223.8|34244.6|34224.6|34245.4|34225.4|34241.5|34221.5|30
1647256500000|2022-03-14 11:15:00|34244.5|34224.5|34242.8|34222.8|34244.9|34224.9|34238.1|34218.1|27
1647256510000|2022-03-14 11:15:10|34242.3|34222.3|34242.1|34222.1|34243.6|34223.6|34240.8|34220.8|20
1647256520000|2022-03-14 11:15:20|34242.9|34222.9|34256.1|34136.1|34277.7|34223.6|34181.8|34114.8|31
1647256530000|2022-03-14 11:15:30|34259.5|34139.5|34173|34053|34262.9|34142.9|34173|34053|9
1647256550000|2022-03-14 11:15:50|34274|34154|34270.8|34150.8|34274|34154|34269.1|34149.1|3
1647256560000|2022-03-14 11:16:00|34263.2|34143.2|34226.4|34106.4|34270.3|34150.3|34226.4|34106.4|39
1647256570000|2022-03-14 11:16:10|34223.8|34103.8|34218.9|34098.9|34227.9|34107.9|34217.7|34097.7|32
1647256580000|2022-03-14 11:16:20|34218.2|34098.2|34174.2|34054.2|34220.5|34100.5|34165.9|34045.9|31
1647256590000|2022-03-14 11:16:30|34174.4|34054.4|34172.7|34052.7|34174.4|34054.4|34172.4|34052.4|25
1647256600000|2022-03-14 11:16:40|34173.3|34053.3|34158.9|34038.9|34173.4|34053.4|34144.7|34024.7|29
1647256610000|2022-03-14 11:16:50|34163.9|34043.9|34212.8|34092.8|34220.9|34100.9|34138.9|34018.9|36
1647256620000|2022-03-14 11:17:00|34186.9|34066.9|34192|34073.6|34193.8|34074.9|34161.7|34041.7|34
1647256630000|2022-03-14 11:17:10|34190.1|34075.1|34195.3|34075.3|34195.8|34111.2|34161.2|34071.9|31
1647256640000|2022-03-14 11:17:20|34194.8|34074.8|34149.9|34129.9|34241.5|34156.6|34149.9|34071.7|35
1647256650000|2022-03-14 11:17:30|34146.7|34126.7|34165.7|34115.7|34199.3|34138.1|34133|34065.3|39
1647256660000|2022-03-14 11:17:40|34165.3|34115.3|34146.1|34126.1|34191.7|34130.5|34146.1|34078.6|35
1647256670000|2022-03-14 11:17:50|34146.2|34126.2|34149.3|34129.3|34194.4|34133.2|34144.7|34083.6|34
1647256680000|2022-03-14 11:18:00|34148.1|34128.1|34151.8|34131.8|34153.8|34133.8|34146.1|34126.1|32
1647256690000|2022-03-14 11:18:10|34150.9|34130.9|34152.7|34132.7|34154.5|34134.5|34149.4|34129.4|32
1647256700000|2022-03-14 11:18:20|34159.1|34139.1|34150.9|34130.9|34159.2|34139.2|34149.1|34129.1|33
1647256710000|2022-03-14 11:18:30|34151.6|34131.6|34152.1|34132.1|34152.7|34132.7|34149|34129|33
1647256720000|2022-03-14 11:18:40|34152.6|34132.6|34150.5|34130.5|34153.7|34133.7|34150.3|34130.3|33
1647256730000|2022-03-14 11:18:50|34150.9|34130.9|34151.4|34131.4|34152|34132|34150.1|34130.1|30
1647256740000|2022-03-14 11:19:00|34151.1|34131.1|34156.5|34136.5|34163.4|34143.4|34150.2|34130.2|37
1647256750000|2022-03-14 11:19:10|34157|34137|34160|34140|34160|34140|34155|34135|35
1647256760000|2022-03-14 11:19:20|34159.6|34139.6|34154.1|34134.1|34161.3|34141.3|34152.7|34132.7|35
1647256770000|2022-03-14 11:19:30|34155.5|34135.5|34155.2|34135.2|34156.7|34136.7|34153.9|34133.9|33
1647256780000|2022-03-14 11:19:40|34155.1|34135.1|34155.3|34135.3|34156.8|34136.8|34154.7|34134.7|29
1647256790000|2022-03-14 11:19:50|34155.2|34135.2|34159.1|34139.1|34163.1|34143.1|34153.7|34133.7|23
1647256800000|2022-03-14 11:20:00|34161.5|34141.5|34154.6|34134.6|34161.5|34141.5|34154.4|34134.4|31
1647256810000|2022-03-14 11:20:10|34155.1|34135.1|34185.1|34165.1|34185.1|34165.1|34154.9|34134.9|29
1647256820000|2022-03-14 11:20:20|34186.2|34166.2|34173.9|34153.9|34186.2|34166.2|34169.1|34149.1|30
1647256830000|2022-03-14 11:20:30|34171.7|34151.7|34171.8|34151.8|34173.6|34153.6|34168.8|34148.8|20
1647256840000|2022-03-14 11:20:40|34171.4|34151.4|34172.7|34152.7|34173.2|34153.2|34171.4|34151.4|11
1647256850000|2022-03-14 11:20:50|34171.8|34151.8|34165.9|34145.9|34175.7|34155.7|34165.9|34145.9|19
1647256860000|2022-03-14 11:21:00|34168|34148|34167.7|34147.7|34170.3|34150.3|34165.1|34145.1|19
1647256870000|2022-03-14 11:21:10|34170.6|34150.6|34166.4|34146.4|34170.6|34150.6|34162.1|34142.1|25
1647256880000|2022-03-14 11:21:20|34167|34147|34166.9|34146.9|34171|34151|34166.1|34146.1|20
1647256890000|2022-03-14 11:21:30|34167.3|34147.3|34167.5|34147.5|34168.8|34148.8|34167.1|34147.1|21
1647256900000|2022-03-14 11:21:40|34167.6|34147.6|34165.1|34145.1|34168.8|34148.8|34160.3|34140.3|22
1647256910000|2022-03-14 11:21:50|34164|34144|34166.3|34146.3|34166.9|34146.9|34164|34144|13
1647256920000|2022-03-14 11:22:00|34162.7|34142.7|34179.2|34159.2|34179.2|34159.2|34162.7|34142.7|31
1647256930000|2022-03-14 11:22:10|34178.8|34158.8|34181.6|34161.6|34183.7|34163.7|34177.8|34157.8|28
1647256940000|2022-03-14 11:22:20|34181.2|34161.2|34182.8|34162.8|34182.9|34162.9|34181.2|34161.2|22
1647256950000|2022-03-14 11:22:30|34183.8|34163.8|34188.5|34168.5|34189.5|34169.5|34183|34163|24
1647256960000|2022-03-14 11:22:40|34188.8|34168.8|34197.5|34177.5|34197.7|34177.7|34187.2|34167.2|29
1647256970000|2022-03-14 11:22:50|34197.8|34177.8|34205.1|34185.1|34205.3|34185.3|34197.8|34177.8|30
1647256980000|2022-03-14 11:23:00|34205.2|34185.2|34208.2|34188.2|34209.9|34189.9|34203.9|34183.9|23
1647256990000|2022-03-14 11:23:10|34208.8|34188.8|34206.6|34186.6|34211.5|34191.5|34204.4|34184.4|20
1647257000000|2022-03-14 11:23:20|34207|34187|34205.7|34185.7|34209.4|34189.4|34205|34185|21
1647257010000|2022-03-14 11:23:30|34204|34184|34202.1|34182.1|34211.1|34191.1|34199.7|34179.7|22
1647257020000|2022-03-14 11:23:40|34201.4|34181.4|34202.8|34182.8|34202.8|34182.8|34199.1|34179.1|15
1647257030000|2022-03-14 11:23:50|34202.5|34182.5|34207.9|34187.9|34208|34188|34199.6|34179.6|21
1647257040000|2022-03-14 11:24:00|34207.6|34187.6|34205.4|34185.4|34207.7|34187.7|34205.2|34185.2|17
1647257050000|2022-03-14 11:24:10|34205.6|34185.6|34205.2|34185.2|34205.6|34185.6|34204.3|34184.3|16
1647257060000|2022-03-14 11:24:20|34205.3|34185.3|34203.9|34183.9|34208.7|34188.7|34203.3|34183.3|22
1647257070000|2022-03-14 11:24:30|34204.1|34184.1|34201.7|34181.7|34208.6|34188.6|34201.7|34181.7|23
1647257080000|2022-03-14 11:24:40|34200.7|34180.7|34207.1|34187.1|34207.5|34187.5|34200.7|34180.7|18
1647257090000|2022-03-14 11:24:50|34207|34187|34211.5|34191.5|34212.5|34192.5|34206.1|34186.1|26
1647257100000|2022-03-14 11:25:00|34211.1|34191.1|34212|34192|34215.5|34195.5|34209.5|34189.5|35
1647257110000|2022-03-14 11:25:10|34211.3|34191.3|34217.6|34197.6|34217.9|34197.9|34211.3|34191.3|32
1647257120000|2022-03-14 11:25:20|34216.5|34196.5|34225.2|34205.2|34228.3|34208.3|34216|34196|36
1647257130000|2022-03-14 11:25:30|34226.7|34206.7|34223.1|34203.1|34229.7|34209.7|34220.1|34200.1|38
1647257140000|2022-03-14 11:25:40|34223.6|34203.6|34223.1|34203.1|34228.4|34208.4|34221.6|34201.6|32
1647257150000|2022-03-14 11:25:50|34223.3|34203.3|34229.2|34209.2|34230|34210|34223|34203|35
1647257160000|2022-03-14 11:26:00|34228.6|34208.6|34233.3|34213.3|34236.8|34216.8|34228.6|34208.6|29
1647257170000|2022-03-14 11:26:10|34233.6|34213.6|34236.1|34216.1|34236.1|34216.1|34232.1|34212.1|29
1647257180000|2022-03-14 11:26:20|34241.1|34221.1|34240.7|34220.7|34249.5|34229.5|34240.7|34220.7|37
1647257190000|2022-03-14 11:26:30|34246.8|34226.8|34240.1|34220.1|34246.8|34226.8|34240.1|34220.1|32
1647257200000|2022-03-14 11:26:40|34240.6|34220.6|34241.1|34221.1|34243.6|34223.6|34237.8|34217.8|27
1647257210000|2022-03-14 11:26:50|34246.2|34226.2|34240.5|34220.5|34246.2|34226.2|34240|34220|28
1647257220000|2022-03-14 11:27:00|34240.6|34220.6|34240|34220|34242.2|34222.2|34239.7|34219.7|27
1647257230000|2022-03-14 11:27:10|34239.8|34219.8|34232.8|34212.8|34240.1|34220.1|34232.7|34212.7|24
1647257240000|2022-03-14 11:27:20|34233.4|34213.4|34231.4|34211.4|34237.9|34217.9|34229.4|34209.4|33
1647257250000|2022-03-14 11:27:30|34230.6|34210.6|34234.9|34214.9|34237.8|34217.8|34226.7|34206.7|29
1647257260000|2022-03-14 11:27:40|34235.3|34215.3|34235.2|34215.2|34239.2|34219.2|34233.9|34213.9|28
1647257270000|2022-03-14 11:27:50|34237.3|34217.3|34229.6|34209.6|34237.7|34217.7|34224.7|34204.7|35
1647257280000|2022-03-14 11:28:00|34232.7|34212.7|34234.7|34214.7|34237.5|34217.5|34227.7|34207.7|38
1647257290000|2022-03-14 11:28:10|34234.3|34214.3|34252|34232|34259.6|34239.6|34233.4|34213.4|30
1647257300000|2022-03-14 11:28:20|34252.3|34232.3|34251.8|34231.8|34253.5|34233.5|34251.7|34231.7|26
1647257310000|2022-03-14 11:28:30|34251.7|34231.7|34245.6|34225.6|34252.8|34232.8|34245.2|34225.2|25
1647257320000|2022-03-14 11:28:40|34246|34226|34244.2|34224.2|34247.7|34227.7|34244.2|34224.2|19
1647257330000|2022-03-14 11:28:50|34244.1|34224.1|34247.7|34227.7|34247.7|34227.7|34243.5|34223.5|21
1647257340000|2022-03-14 11:29:00|34247|34227|34258.7|34238.7|34258.9|34238.9|34246.1|34226.1|28
1647257350000|2022-03-14 11:29:10|34257.4|34237.4|34259.7|34239.7|34260.7|34240.7|34256.4|34236.4|29
1647257360000|2022-03-14 11:29:20|34259.6|34239.6|34262.9|34242.9|34264|34244|34259.6|34239.6|30
1647257370000|2022-03-14 11:29:30|34263.1|34243.1|34267.9|34247.9|34268|34248|34263.1|34243.1|26
1647257380000|2022-03-14 11:29:40|34297.3|34277.3|34344.9|34230.7|34354.4|34277.6|34297.3|34217.1|35
1647257390000|2022-03-14 11:29:50|34347.3|34227.3|34280.9|34260.9|34347.5|34269.1|34280.9|34220.3|33
1647257400000|2022-03-14 11:30:00|34279.9|34259.9|34284.1|34264.1|34290.7|34270.7|34279.9|34259.9|32
1647257410000|2022-03-14 11:30:10|34282.3|34262.3|34283.4|34263.4|34284.8|34264.8|34281.7|34261.7|24
1647257420000|2022-03-14 11:30:20|34283.8|34263.8|34282.1|34262.1|34283.8|34263.8|34281.9|34261.9|26
1647257430000|2022-03-14 11:30:30|34282|34262|34286.3|34266.3|34286.7|34266.7|34280.2|34260.2|26
1647257440000|2022-03-14 11:30:40|34286.4|34266.4|34286|34266|34286.5|34266.5|34285.2|34265.2|21
1647257450000|2022-03-14 11:30:50|34285.8|34265.8|34287.7|34267.7|34287.7|34267.7|34284.6|34264.6|23
1647257460000|2022-03-14 11:31:00|34288.4|34268.4|34287.4|34267.4|34292.8|34272.8|34286.9|34266.9|29
1647257470000|2022-03-14 11:31:10|34287.2|34267.2|34292.8|34272.8|34294|34274|34285.7|34265.7|33
1647257480000|2022-03-14 11:31:20|34292.2|34272.2|34294.4|34274.4|34295|34275|34291.7|34271.7|25
1647257490000|2022-03-14 11:31:30|34294.5|34274.5|34304.7|34284.7|34304.7|34284.7|34292.6|34272.6|26
1647257500000|2022-03-14 11:31:40|34302.5|34282.5|34302.6|34282.6|34306.1|34286.1|34301.2|34281.2|32
1647257510000|2022-03-14 11:31:50|34301.5|34281.5|34290.2|34270.2|34301.5|34281.5|34289.8|34269.8|27
1647257520000|2022-03-14 11:32:00|34289.4|34269.4|34292.6|34272.6|34293.3|34273.3|34289|34269|31
1647257530000|2022-03-14 11:32:10|34290.3|34270.3|34283.7|34263.7|34334|34270.5|34281.6|34213.8|30
1647257540000|2022-03-14 11:32:20|34283.1|34263.1|34284.3|34264.3|34286.5|34266.5|34281|34261|30
1647257550000|2022-03-14 11:32:30|34284.2|34264.2|34283.6|34263.6|34306.7|34271.4|34282.9|34248.9|33
1647257560000|2022-03-14 11:32:40|34283.5|34263.5|34279.4|34259.4|34283.7|34263.7|34279.4|34259.4|17
1647257570000|2022-03-14 11:32:50|34279.9|34259.9|34292.5|34272.5|34292.5|34272.5|34279.9|34259.9|29
1647257580000|2022-03-14 11:33:00|34292.4|34272.4|34286.1|34266.1|34292.5|34272.5|34286.1|34266.1|27
1647257590000|2022-03-14 11:33:10|34285.3|34265.3|34281.3|34261.3|34287.3|34267.3|34281.2|34261.2|28
1647257600000|2022-03-14 11:33:20|34280.8|34260.8|34286.6|34266.6|34286.6|34266.6|34280.2|34260.2|20
1647257610000|2022-03-14 11:33:30|34287.1|34267.1|34290.5|34270.5|34294.9|34274.9|34283.3|34263.3|28
1647257620000|2022-03-14 11:33:40|34290.2|34270.2|34292.9|34272.9|34293.7|34273.7|34289|34269|30
1647257630000|2022-03-14 11:33:50|34292.6|34272.6|34294.4|34274.4|34297.1|34277.1|34291.2|34271.2|24
1647257640000|2022-03-14 11:34:00|34291.7|34271.7|34288.9|34268.9|34292|34272|34288.9|34268.9|24
1647257650000|2022-03-14 11:34:10|34291.1|34271.1|34287.6|34267.6|34291.1|34271.1|34284.3|34264.3|31
1647257660000|2022-03-14 11:34:20|34287.2|34267.2|34285.3|34265.3|34287.8|34267.8|34284.1|34264.1|26
1647257670000|2022-03-14 11:34:30|34285.2|34265.2|34293.9|34273.9|34293.9|34273.9|34284.7|34264.7|23
1647257680000|2022-03-14 11:34:40|34291.6|34271.6|34290.4|34270.4|34291.6|34271.6|34287.6|34267.6|27
1647257690000|2022-03-14 11:34:50|34289.5|34269.5|34292.3|34272.3|34292.3|34272.3|34288.9|34268.9|26
1647257700000|2022-03-14 11:35:00|34292.4|34272.4|34290|34270|34292.8|34272.8|34289.5|34269.5|25
1647257710000|2022-03-14 11:35:10|34289.6|34269.6|34302.6|34282.6|34307.6|34287.6|34289.4|34269.4|25
1647257720000|2022-03-14 11:35:20|34302.2|34282.2|34315.4|34265.4|34346.2|34289.8|34299.8|34234.5|30
1647257730000|2022-03-14 11:35:30|34314.1|34264.1|34313.1|34263.1|34315.7|34265.7|34313|34263|26
1647257740000|2022-03-14 11:35:40|34313.7|34263.7|34343.7|34232.5|34344.5|34265.4|34312.6|34231.8|17
1647257750000|2022-03-14 11:35:50|34343.1|34262.5|34339|34224.9|34343.1|34262.7|34306.6|34224.2|28
1647257760000|2022-03-14 11:36:00|34305.3|34255.3|34336.9|34226.2|34336.9|34258.6|34304.9|34224.1|24
1647257770000|2022-03-14 11:36:10|34306.2|34256.2|34305.7|34255.7|34337.3|34257.1|34303.3|34224.5|24
1647257780000|2022-03-14 11:36:20|34305.6|34255.6|34305.2|34255.2|34335|34256.8|34304.8|34224.1|24
1647257790000|2022-03-14 11:36:30|34334.1|34220.3|34302.6|34252.6|34334.6|34253.2|34301.2|34219.5|23
1647257800000|2022-03-14 11:36:40|34302.7|34252.7|34337|34218.5|34340.2|34258.9|34302.1|34217.8|31
1647257810000|2022-03-14 11:36:50|34336.6|34218.7|34335.4|34223.2|34337.7|34224.5|34333|34215.5|25
1647257820000|2022-03-14 11:37:00|34335.7|34222.7|34337.2|34219.8|34338.2|34226.2|34335.2|34217.6|30
1647257830000|2022-03-14 11:37:10|34336.9|34219.6|34332.3|34217.7|34340.7|34252.2|34300.5|34217.3|28
1647257840000|2022-03-14 11:37:20|34332.7|34218.1|34299.2|34249.2|34332.7|34249.2|34299.2|34216.5|23
1647257850000|2022-03-14 11:37:30|34299.3|34249.3|34331.4|34216.8|34331.8|34249.3|34299.3|34216.8|19
1647257860000|2022-03-14 11:37:40|34331|34214.1|34301.6|34251.6|34331|34254.2|34296.9|34214.1|27
1647257870000|2022-03-14 11:37:50|34301.7|34251.7|34297.4|34247.4|34301.7|34251.7|34297.4|34247.4|12
1647257880000|2022-03-14 11:38:00|34331.5|34213.1|34330.6|34218.6|34333.3|34222.8|34329|34211.3|29
1647257890000|2022-03-14 11:38:10|34330.9|34216.9|34330.7|34213.8|34333.6|34220.1|34330.7|34213.8|21
1647257900000|2022-03-14 11:38:20|34330.9|34214.7|34328.4|34217.1|34331.9|34248.3|34297.7|34213|22
1647257910000|2022-03-14 11:38:30|34299.4|34249.4|34302.5|34252.5|34302.5|34252.5|34297|34247|27
1647257920000|2022-03-14 11:38:40|34302.8|34252.8|34336|34216.9|34336.3|34253.8|34297.6|34216.9|24
1647257930000|2022-03-14 11:38:50|34336.3|34218.3|34334.8|34221.5|34336.7|34222.9|34333.6|34215.8|22
1647257940000|2022-03-14 11:39:00|34338.3|34224.8|34337.6|34223.2|34338.4|34255.5|34305.5|34222.6|27
1647257950000|2022-03-14 11:39:10|34337.3|34223.3|34342.9|34224.9|34343.9|34254.5|34303.7|34223.3|21
1647257960000|2022-03-14 11:39:20|34341.5|34226.6|34339.8|34221.2|34343.8|34257|34307|34220.5|26
1647257970000|2022-03-14 11:39:30|34339.5|34222|34310.7|34260.7|34341|34260.7|34310.7|34220.4|26
1647257980000|2022-03-14 11:39:40|34310.8|34260.8|34310.6|34260.6|34341.3|34260.8|34308.6|34227.2|17
1647257990000|2022-03-14 11:39:50|34309|34259|34303|34253|34309.3|34259.3|34301.4|34251.4|26
1647258000000|2022-03-14 11:40:00|34303.6|34253.6|34333|34221.3|34333|34254.5|34301.8|34221.3|27
1647258010000|2022-03-14 11:40:10|34333.5|34221.4|34336.5|34219.1|34336.5|34253.1|34303.1|34219.1|25
1647258020000|2022-03-14 11:40:20|34303|34253|34333.2|34216.5|34335|34253|34295.9|34216.2|28
1647258030000|2022-03-14 11:40:30|34333.1|34216.9|34282.5|34262.5|34333.6|34264.8|34279.4|34214|25
1647258040000|2022-03-14 11:40:40|34283.1|34263.1|34287.7|34267.7|34289|34269|34282.7|34262.7|21
1647258050000|2022-03-14 11:40:50|34287.8|34267.8|34283.1|34263.1|34288.5|34268.5|34280|34260|15
1647258060000|2022-03-14 11:41:00|34283.9|34263.9|34302.2|34252.2|34334|34263.9|34279.6|34218|14
1647258070000|2022-03-14 11:41:10|34276.4|34256.4|34288|34268|34288.4|34268.4|34276.4|34256.4|23
1647258080000|2022-03-14 11:41:20|34287.6|34267.6|34338.7|34222.7|34341.7|34269.6|34283|34221.2|33
1647258090000|2022-03-14 11:41:30|34338|34223.1|34335.8|34223.6|34338.9|34254.2|34304.2|34221.8|36
1647258100000|2022-03-14 11:41:40|34336.3|34223.3|34274.6|34254.6|34337.2|34254.6|34271.5|34221.6|23
1647258110000|2022-03-14 11:41:50|34327.9|34216.4|34297.5|34247.5|34330.8|34247.5|34295.8|34208.8|24
1647258120000|2022-03-14 11:42:00|34298.2|34248.2|34293.3|34243.3|34298.2|34248.2|34292.3|34242.3|21
1647258130000|2022-03-14 11:42:10|34293.8|34243.8|34298.4|34248.4|34333.1|34248.4|34293.8|34214.5|23
1647258140000|2022-03-14 11:42:20|34278.2|34258.2|34279.1|34259.1|34281.1|34261.1|34277.6|34257.6|19
1647258150000|2022-03-14 11:42:30|34279.7|34259.7|34282.1|34262.1|34282.4|34262.4|34279.7|34259.7|24
1647258160000|2022-03-14 11:42:40|34282.3|34262.3|34283.2|34263.2|34340.9|34263.5|34277.2|34221.9|20
1647258170000|2022-03-14 11:42:50|34283.7|34263.7|34286.7|34266.7|34287.4|34267.4|34283.7|34263.7|28
1647258180000|2022-03-14 11:43:00|34286.8|34266.8|34292.7|34272.7|34292.9|34272.9|34286.8|34266.8|29
1647258190000|2022-03-14 11:43:10|34293|34273|34286.8|34266.8|34293|34273|34285.7|34265.7|25
1647258200000|2022-03-14 11:43:20|34287.1|34267.1|34288.5|34268.5|34289.8|34269.8|34286.4|34266.4|24
1647258210000|2022-03-14 11:43:30|34288.7|34268.7|34282.7|34262.7|34288.8|34268.8|34281.6|34261.6|16
1647258220000|2022-03-14 11:43:40|34284.5|34264.5|34275.4|34255.4|34287.1|34267.1|34275.4|34255.4|21
1647258230000|2022-03-14 11:43:50|34275.8|34255.8|34287.4|34267.4|34287.4|34267.4|34275.8|34255.8|20
1647258240000|2022-03-14 11:44:00|34282.9|34262.9|34286.5|34266.5|34289.4|34269.4|34282.5|34262.5|19
1647258250000|2022-03-14 11:44:10|34286.1|34266.1|34293.3|34273.3|34299.4|34279.4|34285.7|34265.7|30
1647258260000|2022-03-14 11:44:20|34294.6|34274.6|34298.3|34278.3|34298.9|34278.9|34292.6|34272.6|31
1647258270000|2022-03-14 11:44:30|34298.5|34278.5|34296.8|34276.8|34299|34279|34296|34276|24
1647258280000|2022-03-14 11:44:40|34293.5|34273.5|34297.8|34277.8|34298.3|34278.3|34292.9|34272.9|26
1647258290000|2022-03-14 11:44:50|34297.9|34277.9|34293.6|34273.6|34298.9|34278.9|34293.6|34273.6|25
1647258300000|2022-03-14 11:45:00|34294.6|34274.6|34293.1|34273.1|34295.7|34275.7|34291.6|34271.6|27
1647258310000|2022-03-14 11:45:10|34292.9|34272.9|34294.8|34274.8|34296|34276|34292.9|34272.9|23
1647258320000|2022-03-14 11:45:20|34294.7|34274.7|34302.7|34282.7|34306.6|34286.6|34294.7|34274.7|28
1647258330000|2022-03-14 11:45:30|34303.4|34283.4|34309.4|34289.4|34309.4|34289.4|34303.4|34283.4|28
1647258340000|2022-03-14 11:45:40|34309.8|34289.8|34309.6|34289.6|34309.9|34289.9|34308.8|34288.8|30
1647258350000|2022-03-14 11:45:50|34309.5|34289.5|34312.5|34292.5|34312.9|34292.9|34308.7|34288.7|30
1647258360000|2022-03-14 11:46:00|34312.1|34292.1|34305|34285|34312.4|34292.4|34300.8|34280.8|29
1647258370000|2022-03-14 11:46:10|34305.7|34285.7|34303.8|34283.8|34306.4|34286.4|34303.3|34283.3|29
1647258380000|2022-03-14 11:46:20|34303.7|34283.7|34290.4|34270.4|34304|34284|34285|34265|35
1647258390000|2022-03-14 11:46:30|34290.1|34270.1|34313|34293|34314.2|34294.2|34288|34268|33
1647258400000|2022-03-14 11:46:40|34312.6|34292.6|34315.4|34295.4|34315.4|34295.4|34311.5|34291.5|25
1647258410000|2022-03-14 11:46:50|34314.9|34294.9|34314.5|34294.5|34315.1|34295.1|34314.1|34294.1|20
1647258420000|2022-03-14 11:47:00|34311.8|34291.8|34316.1|34296.1|34319.4|34299.4|34311.8|34291.8|28
1647258430000|2022-03-14 11:47:10|34317|34297|34320.5|34300.5|34322.4|34302.4|34317|34297|25
1647258440000|2022-03-14 11:47:20|34318.3|34298.3|34319.1|34299.1|34320.3|34300.3|34318.3|34298.3|29
1647258450000|2022-03-14 11:47:30|34319|34299|34319.7|34299.7|34320.2|34300.2|34318.8|34298.8|17
1647258460000|2022-03-14 11:47:40|34319.6|34299.6|34316.5|34296.5|34321|34301|34315.2|34295.2|21
1647258470000|2022-03-14 11:47:50|34316|34296|34320.7|34300.7|34321.1|34301.1|34315.9|34295.9|20
1647258480000|2022-03-14 11:48:00|34320.8|34300.8|34322.2|34302.2|34323.1|34303.1|34316.2|34296.2|24
1647258490000|2022-03-14 11:48:10|34321.5|34301.5|34320.8|34300.8|34323.2|34303.2|34318.6|34298.6|30
1647258500000|2022-03-14 11:48:20|34321|34301|34317.3|34297.3|34322|34302|34316.5|34296.5|24
1647258510000|2022-03-14 11:48:30|34317.6|34297.6|34324.7|34304.7|34324.7|34304.7|34317.6|34297.6|30
1647258520000|2022-03-14 11:48:40|34324.3|34304.3|34321.6|34301.6|34325.2|34305.2|34319.2|34299.2|27
1647258530000|2022-03-14 11:48:50|34321.4|34301.4|34319.6|34299.6|34322.5|34302.5|34317.8|34297.8|20
1647258540000|2022-03-14 11:49:00|34320.2|34300.2|34317|34297|34320.3|34300.3|34315.8|34295.8|28
1647258550000|2022-03-14 11:49:10|34316.8|34296.8|34318.9|34298.9|34320|34300|34316.5|34296.5|29
1647258560000|2022-03-14 11:49:20|34318.6|34298.6|34315.2|34295.2|34318.6|34298.6|34309.2|34289.2|29
1647258570000|2022-03-14 11:49:30|34314.7|34294.7|34314|34294|34316.2|34296.2|34310.9|34290.9|29
1647258580000|2022-03-14 11:49:40|34313.8|34293.8|34318.8|34298.8|34318.8|34298.8|34313.8|34293.8|25
1647258590000|2022-03-14 11:49:50|34320.4|34300.4|34320.4|34300.4|34322.1|34302.1|34320|34300|21
1647258600000|2022-03-14 11:50:00|34317|34297|34313.4|34293.4|34318.2|34298.2|34312.7|34292.7|26
1647258610000|2022-03-14 11:50:10|34313|34293|34307.5|34287.5|34314.7|34294.7|34307.5|34287.5|32
1647258620000|2022-03-14 11:50:20|34307.8|34287.8|34306.9|34286.9|34308.7|34288.7|34305.5|34285.5|19
1647258630000|2022-03-14 11:50:30|34306.6|34286.6|34307.1|34287.1|34307.9|34287.9|34305.7|34285.7|20
1647258640000|2022-03-14 11:50:40|34307.5|34287.5|34307.5|34287.5|34312.7|34292.7|34304.7|34284.7|26
1647258650000|2022-03-14 11:50:50|34307.7|34287.7|34307.7|34287.7|34313.9|34293.9|34305.3|34285.3|21
1647258660000|2022-03-14 11:51:00|34307.6|34287.6|34314.4|34294.4|34316.2|34296.2|34307.6|34287.6|18
1647258670000|2022-03-14 11:51:10|34314.7|34294.7|34312.7|34292.7|34314.7|34294.7|34310.2|34290.2|14
1647258680000|2022-03-14 11:51:20|34312.6|34292.6|34314|34294|34314.7|34294.7|34312|34292|18
1647258690000|2022-03-14 11:51:30|34313.5|34293.5|34317.9|34297.9|34317.9|34297.9|34312|34292|25
1647258700000|2022-03-14 11:51:40|34317.8|34297.8|34311.1|34291.1|34317.8|34297.8|34306.5|34286.5|24
1647258710000|2022-03-14 11:51:50|34310.3|34290.3|34314.8|34294.8|34316.7|34296.7|34310.3|34290.3|26
1647258720000|2022-03-14 11:52:00|34315.3|34295.3|34319.9|34299.9|34321.4|34301.4|34315.3|34295.3|26
1647258730000|2022-03-14 11:52:10|34319.2|34299.2|34320.2|34300.2|34320.2|34300.2|34318.5|34298.5|16
1647258740000|2022-03-14 11:52:20|34320.1|34300.1|34319.7|34299.7|34321|34301|34319.7|34299.7|16
1647258750000|2022-03-14 11:52:30|34319.9|34299.9|34321.8|34301.8|34321.9|34301.9|34317|34297|20
1647258760000|2022-03-14 11:52:40|34322|34302|34319.4|34299.4|34324.8|34304.8|34318.9|34298.9|24
1647258770000|2022-03-14 11:52:50|34319.1|34299.1|34322.5|34302.5|34323.7|34303.7|34319.1|34299.1|28
1647258780000|2022-03-14 11:53:00|34322.4|34302.4|34327.8|34307.8|34328.4|34308.4|34320.5|34300.5|32
1647258790000|2022-03-14 11:53:10|34327.5|34307.5|34327.3|34307.3|34330.8|34310.8|34324.1|34304.1|26
1647258800000|2022-03-14 11:53:20|34327.7|34307.7|34331|34311|34334.3|34314.3|34327.7|34307.7|23
1647258810000|2022-03-14 11:53:30|34331.2|34311.2|34328.5|34308.5|34332.5|34312.5|34327.6|34307.6|26
1647258820000|2022-03-14 11:53:40|34328.4|34308.4|34337.1|34317.1|34342.9|34322.9|34325.4|34305.4|30
1647258830000|2022-03-14 11:53:50|34337.5|34317.5|34337.4|34317.4|34338.7|34318.7|34332.1|34312.1|30
1647258840000|2022-03-14 11:54:00|34337.6|34317.6|34336.6|34316.6|34338.1|34318.1|34335.1|34315.1|25
1647258850000|2022-03-14 11:54:10|34336.7|34316.7|34337.8|34317.8|34338.2|34318.2|34336.2|34316.2|21
1647258860000|2022-03-14 11:54:20|34337.6|34317.6|34336.3|34316.3|34340.2|34320.2|34333.9|34313.9|22
1647258870000|2022-03-14 11:54:30|34332.4|34312.4|34342.2|34322.2|34342.2|34322.2|34332.4|34312.4|26
1647258880000|2022-03-14 11:54:40|34344.4|34324.4|34344.4|34324.4|34344.4|34324.4|34339|34319|30
1647258890000|2022-03-14 11:54:50|34344.1|34324.1|34338|34318|34347.1|34327.1|34333.2|34313.2|27
1647258900000|2022-03-14 11:55:00|34337.9|34317.9|34334.2|34314.2|34337.9|34317.9|34330.2|34310.2|26
1647258910000|2022-03-14 11:55:10|34333.5|34313.5|34289.8|34269.8|34339.1|34313.9|34288.6|34219.1|23
1647258920000|2022-03-14 11:55:20|34289|34269|34310.2|34290.2|34356|34292.6|34282|34236|37
1647258930000|2022-03-14 11:55:30|34309.6|34289.6|34287.1|34267.1|34310.3|34290.3|34285.8|34265.8|27
1647258940000|2022-03-14 11:55:40|34287.4|34267.4|34288.8|34268.8|34289.9|34269.9|34287.4|34267.4|28
1647258950000|2022-03-14 11:55:50|34288.1|34268.1|34288.3|34268.3|34288.9|34268.9|34281.5|34261.5|26
1647258960000|2022-03-14 11:56:00|34288.8|34268.8|34288.2|34268.2|34290.1|34270.1|34287.1|34267.1|31
1647258970000|2022-03-14 11:56:10|34288.1|34268.1|34308.3|34288.3|34308.3|34288.3|34288.1|34268.1|29
1647258980000|2022-03-14 11:56:20|34308.7|34288.7|34258.8|34238.8|34309.2|34289.2|34258.7|34238.7|19
1647258990000|2022-03-14 11:56:30|34259.3|34239.3|34260.6|34240.6|34261.5|34241.5|34259.1|34239.1|33
1647259000000|2022-03-14 11:56:40|34261.3|34241.3|34261.2|34241.2|34262|34242|34260.7|34240.7|26
1647259010000|2022-03-14 11:56:50|34261.1|34241.1|34256.1|34236.1|34261.3|34241.3|34255.5|34235.5|26
1647259020000|2022-03-14 11:57:00|34256.7|34236.7|34259.9|34239.9|34260.6|34240.6|34255.5|34235.5|29
1647259030000|2022-03-14 11:57:10|34259.8|34239.8|34258.6|34238.6|34261.3|34241.3|34254.9|34234.9|27
1647259040000|2022-03-14 11:57:20|34259.1|34239.1|34260.3|34240.3|34260.9|34240.9|34258.1|34238.1|27
1647259050000|2022-03-14 11:57:30|34260.4|34240.4|34257.3|34237.3|34261.5|34241.5|34257.3|34237.3|29
1647259060000|2022-03-14 11:57:40|34257.4|34237.4|34260|34240|34263.2|34243.2|34257.1|34237.1|27
1647259070000|2022-03-14 11:57:50|34259.6|34239.6|34260.6|34240.6|34261.3|34241.3|34259.6|34239.6|18
1647259080000|2022-03-14 11:58:00|34260.2|34240.2|34258.5|34238.5|34260.2|34240.2|34258.2|34238.2|20
1647259090000|2022-03-14 11:58:10|34258.6|34238.6|34354.2|34234.2|34355.9|34267.1|34254.8|34232.6|36
1647259100000|2022-03-14 11:58:20|34354.1|34234.1|34351.6|34231.6|34354.6|34234.6|34347.1|34231.6|28
1647259110000|2022-03-14 11:58:30|34351.7|34231.7|34352.3|34232.3|34353.4|34233.4|34350.7|34230.7|25
1647259120000|2022-03-14 11:58:40|34353|34233|34354.2|34234.2|34355.6|34235.6|34352.9|34232.9|17
1647259130000|2022-03-14 11:58:50|34353.6|34233.6|34357.1|34237.1|34357.9|34237.9|34353.1|34233.1|24
1647259140000|2022-03-14 11:59:00|34356.4|34236.4|34357.5|34237.5|34359.8|34239.8|34356.3|34236.3|27
1647259150000|2022-03-14 11:59:10|34358.1|34238.1|34355.7|34235.7|34359.5|34239.5|34355.7|34235.7|21
1647259160000|2022-03-14 11:59:20|34356|34236|34356|34236|34356.3|34236.8|34350.4|34233.1|26
1647259170000|2022-03-14 11:59:30|34351.8|34231.8|34360.5|34240.5|34361.6|34241.6|34351.8|34231.8|27
1647259180000|2022-03-14 11:59:40|34360.2|34240.2|34361.3|34241.3|34362.4|34242.4|34360|34240|28
1647259190000|2022-03-14 11:59:50|34361.4|34241.4|34358|34238.4|34361.5|34242.2|34357.7|34237.7|31
1647259200000|2022-03-14 12:00:00|34359|34239|34357.9|34237.9|34359|34270.5|34320.5|34230.3|36
1647259210000|2022-03-14 12:00:10|34357.6|34237.6|34347.5|34227.5|34357.7|34237.7|34346.5|34226.5|32
1647259220000|2022-03-14 12:00:20|34348|34228|34348.3|34228.3|34350.9|34230.9|34346.6|34226.6|34
1647259230000|2022-03-14 12:00:30|34348.2|34228.2|34351.8|34231.8|34352.9|34232.9|34347.3|34227.3|33
1647259240000|2022-03-14 12:00:40|34352|34232|34348.1|34228.1|34352|34232|34347.9|34227.9|29
1647259250000|2022-03-14 12:00:50|34348.3|34228.3|34346.1|34226.1|34348.3|34228.3|34344.8|34224.8|28
1647259260000|2022-03-14 12:01:00|34346.2|34226.2|34345|34225|34346.3|34226.3|34345|34225|30
1647259270000|2022-03-14 12:01:10|34345.6|34225.6|34342.6|34222.6|34345.9|34225.9|34342|34222|25
1647259280000|2022-03-14 12:01:20|34342.8|34222.8|34340.4|34220.4|34342.8|34222.8|34339.3|34219.3|29
1647259290000|2022-03-14 12:01:30|34340.5|34220.5|34337.1|34217.1|34340.8|34220.8|34332.1|34215.7|28
1647259300000|2022-03-14 12:01:40|34336.9|34216.9|34342|34222|34342.1|34222.1|34336.9|34216.9|31
1647259310000|2022-03-14 12:01:50|34342.8|34222.8|34343.8|34223.8|34344.6|34224.6|34340.8|34220.8|29
1647259320000|2022-03-14 12:02:00|34343.3|34223.3|34344.2|34224.2|34345.6|34225.6|34343.3|34223.3|21
1647259330000|2022-03-14 12:02:10|34344.4|34224.4|34344.8|34224.8|34345.1|34225.1|34341.3|34221.3|26
1647259340000|2022-03-14 12:02:20|34344|34224|34302.1|34252.1|34344.9|34252.1|34302.1|34216.9|34
1647259350000|2022-03-14 12:02:30|34332.7|34218.3|34289|34239|34332.7|34247.2|34289|34208.3|33
1647259360000|2022-03-14 12:02:40|34288.6|34238.6|34324.5|34212.6|34325.4|34245|34288.6|34212|30
1647259370000|2022-03-14 12:02:50|34293.9|34243.9|34292.3|34242.3|34328.7|34244.2|34292.3|34210.3|26
1647259380000|2022-03-14 12:03:00|34291.3|34241.3|34324|34209.3|34324.5|34242.6|34291.3|34208.5|26
1647259390000|2022-03-14 12:03:10|34324.3|34209.6|34273.6|34253.6|34325.3|34253.6|34273.6|34209.6|29
1647259400000|2022-03-14 12:03:20|34273.8|34253.8|34274.7|34254.7|34277|34257|34273.5|34253.5|32
1647259410000|2022-03-14 12:03:30|34274.1|34254.1|34315.8|34195.8|34319.6|34254.3|34273.8|34195.8|31
1647259420000|2022-03-14 12:03:40|34315.9|34195.9|34314.7|34196.7|34317.4|34197.9|34314.5|34195.7|26
1647259430000|2022-03-14 12:03:50|34315.8|34196.5|34317.9|34205.1|34323.9|34231.8|34281.4|34196.5|27
1647259440000|2022-03-14 12:04:00|34318.3|34205.4|34324.2|34204.2|34326.1|34206.1|34317.5|34203.7|23
1647259450000|2022-03-14 12:04:10|34324.6|34204.6|34319.4|34205.8|34326.2|34238.5|34287.6|34204.6|28
1647259460000|2022-03-14 12:04:20|34318.8|34206.2|34286.5|34236.5|34324.8|34237.1|34286.1|34204.4|26
1647259470000|2022-03-14 12:04:30|34286.7|34236.7|34315.7|34200|34316.8|34236.7|34286.5|34197.8|31
1647259480000|2022-03-14 12:04:40|34314.5|34198.5|34279.8|34159.8|34314.5|34232.2|34198.9|34159.8|35
1647259490000|2022-03-14 12:04:50|34280.3|34160.3|34273.4|34158.2|34280.3|34161.5|34264.7|34144.7|29
1647259500000|2022-03-14 12:05:00|34239.8|34189.8|34275.3|34225.3|34314|34228.1|34237.5|34160.5|40
1647259510000|2022-03-14 12:05:10|34307.3|34195.2|34278.6|34228.6|34316.2|34228.6|34273.1|34193.9|39
1647259520000|2022-03-14 12:05:20|34315.6|34195.6|34312.7|34192.7|34315.6|34195.6|34311.3|34191.9|25
1647259530000|2022-03-14 12:05:30|34313.1|34193.1|34310.4|34190.4|34313.5|34223.5|34272.2|34187.6|34
1647259540000|2022-03-14 12:05:40|34310.9|34190.9|34312.3|34192.3|34312.3|34192.3|34309.3|34189.3|30
1647259550000|2022-03-14 12:05:50|34312|34192|34311.5|34191.5|34312|34192|34310.8|34190.8|23
1647259560000|2022-03-14 12:06:00|34311.2|34191.2|34309.6|34189.6|34311.2|34191.2|34294.2|34174.2|34
1647259570000|2022-03-14 12:06:10|34310|34190|34310|34190|34311.9|34191.9|34309.6|34189.6|28
1647259580000|2022-03-14 12:06:20|34310.7|34190.7|34295.6|34175.6|34310.7|34190.7|34295.3|34175.3|25
1647259590000|2022-03-14 12:06:30|34295.3|34175.3|34296.4|34176.4|34297.2|34177.2|34294.8|34174.8|24
1647259600000|2022-03-14 12:06:40|34296.7|34176.7|34295.4|34175.4|34296.7|34176.7|34295|34175|19
1647259610000|2022-03-14 12:06:50|34295.2|34175.2|34295.2|34175.2|34295.7|34175.7|34294.8|34174.8|21
1647259620000|2022-03-14 12:07:00|34295.1|34175.1|34294.3|34174.3|34295.6|34175.6|34291.1|34171.1|25
1647259630000|2022-03-14 12:07:10|34292.8|34172.8|34289.9|34169.9|34295.3|34175.3|34289.4|34169.4|25
1647259640000|2022-03-14 12:07:20|34289.3|34169.3|34288.3|34168.3|34290|34170|34284.9|34164.9|24
1647259650000|2022-03-14 12:07:30|34288|34168|34289.4|34169.4|34289.4|34169.4|34283.8|34163.8|28
1647259660000|2022-03-14 12:07:40|34285.7|34165.7|34285.2|34165.2|34289.4|34169.4|34282.5|34162.5|24
1647259670000|2022-03-14 12:07:50|34285|34165|34280.5|34160.5|34285.4|34165.4|34278.6|34158.6|29
1647259680000|2022-03-14 12:08:00|34280|34160|34283.4|34163.4|34284.2|34164.2|34279.7|34159.7|34
1647259690000|2022-03-14 12:08:10|34283.5|34163.5|34281.7|34161.7|34283.5|34163.5|34281.7|34161.7|12
1647259700000|2022-03-14 12:08:20|34282|34162|34280.1|34160.1|34283.1|34163.1|34279.7|34159.7|21
1647259710000|2022-03-14 12:08:30|34280.3|34160.3|34283.5|34163.5|34286.5|34166.5|34276.7|34156.7|31
1647259720000|2022-03-14 12:08:40|34282.2|34162.2|34279.3|34159.3|34286.3|34166.3|34279.1|34159.1|26
1647259730000|2022-03-14 12:08:50|34280.1|34160.1|34280.2|34160.2|34281|34161|34279.1|34159.1|19
1647259740000|2022-03-14 12:09:00|34279.4|34159.4|34279.1|34159.1|34281.6|34161.6|34277.5|34157.5|26
1647259750000|2022-03-14 12:09:10|34279.2|34159.2|34293.2|34173.2|34294.2|34179.6|34279|34159|23
1647259760000|2022-03-14 12:09:20|34293|34173|34291.7|34171.7|34293.9|34173.9|34291.7|34171.7|21
1647259770000|2022-03-14 12:09:30|34291.9|34171.9|34293|34173|34293.6|34173.6|34288.8|34168.8|29
1647259780000|2022-03-14 12:09:40|34289|34169|34286.1|34168|34293.9|34173.9|34286.1|34168|24
1647259790000|2022-03-14 12:09:50|34286.7|34167.2|34288.3|34168.3|34291|34201.2|34251.2|34166.8|23
1647259800000|2022-03-14 12:10:00|34288.6|34168.6|34288.4|34168.4|34291.1|34205.9|34255.9|34166.6|29
1647259810000|2022-03-14 12:10:10|34286.5|34166.5|34287.1|34167.1|34287.2|34167.2|34285.1|34165.1|30
1647259820000|2022-03-14 12:10:20|34286.1|34166.1|34285.6|34165.6|34286.5|34166.5|34285.3|34165.3|11
1647259830000|2022-03-14 12:10:30|34286.3|34166.3|34286|34173|34287.5|34173|34286|34166.1|14
1647259840000|2022-03-14 12:10:40|34254|34204|34287.4|34167.4|34292|34204|34254|34162.7|17
1647259850000|2022-03-14 12:10:50|34287|34167|34288.5|34168.5|34288.6|34168.6|34286.8|34166.8|20
1647259860000|2022-03-14 12:11:00|34288.7|34168.7|34288.7|34169.4|34289|34170.5|34283.1|34167.8|20
1647259870000|2022-03-14 12:11:10|34289.4|34162.5|34287.6|34168.9|34289.4|34169.4|34280.4|34162.5|30
1647259880000|2022-03-14 12:11:20|34282.8|34172.2|34289.7|34169.7|34289.7|34172.2|34282.8|34169.7|24
1647259890000|2022-03-14 12:11:30|34288.3|34169.9|34298.4|34178.4|34298.4|34179.4|34287|34169.9|26
1647259900000|2022-03-14 12:11:40|34298|34178|34302.1|34182.1|34302.1|34185|34295.9|34176.8|27
1647259910000|2022-03-14 12:11:50|34302|34182|34300|34180.6|34304.8|34184.8|34298.4|34180|26
1647259920000|2022-03-14 12:12:00|34300.8|34180.8|34311.7|34191.7|34311.7|34191.7|34300.4|34180.4|31
1647259930000|2022-03-14 12:12:10|34311.6|34191.6|34312.3|34192.3|34314|34194|34310|34190|20
1647259940000|2022-03-14 12:12:20|34312.2|34192.2|34311.2|34191.2|34312.5|34192.5|34307|34187|20
1647259950000|2022-03-14 12:12:30|34309.9|34189.9|34310.2|34190.2|34313|34193|34290.2|34177.1|23
1647259960000|2022-03-14 12:12:40|34310.8|34190.8|34310.3|34190.3|34310.9|34190.9|34310.3|34190.3|7
1647259970000|2022-03-14 12:12:50|34310.5|34190.5|34314.2|34194.2|34314.2|34220.2|34270.2|34183.8|10
1647259980000|2022-03-14 12:13:00|34313.6|34193.6|34305.8|34188.6|34313.6|34193.6|34303.9|34187.1|29
1647259990000|2022-03-14 12:13:10|34306.8|34187.3|34306.9|34186.9|34308|34188.6|34305.4|34186.3|21
1647260000000|2022-03-14 12:13:20|34306.1|34187.4|34305.7|34185.7|34306.6|34188.5|34300.8|34185.7|16
1647260010000|2022-03-14 12:13:30|34306|34186|34303.4|34183.4|34306|34186|34295.9|34182.7|26
1647260020000|2022-03-14 12:13:40|34304.2|34184.2|34304.3|34184.3|34305.1|34211.7|34261.7|34180.8|24
1647260030000|2022-03-14 12:13:50|34304.4|34184.4|34305|34185|34305.5|34185.5|34300.4|34180.4|23
1647260040000|2022-03-14 12:14:00|34305.1|34185.1|34305.2|34185.2|34306.2|34186.2|34304.7|34184.7|20
1647260050000|2022-03-14 12:14:10|34305.1|34185.1|34301.5|34183.9|34305.2|34185.2|34297.5|34183.1|16
1647260060000|2022-03-14 12:14:20|34302.6|34183.1|34307.7|34187.7|34309.4|34219.8|34269.8|34182.9|26
1647260070000|2022-03-14 12:14:30|34306.9|34186.9|34304.8|34184.8|34307.8|34187.8|34304.8|34184.8|18
1647260080000|2022-03-14 12:14:40|34304.6|34184.6|34304.3|34184.3|34306.3|34186.3|34303.4|34183.4|14
1647260090000|2022-03-14 12:14:50|34304.4|34184.4|34298.4|34185.6|34305.4|34215.8|34265.8|34184.4|16
1647260100000|2022-03-14 12:15:00|34301.4|34183.6|34306|34187.2|34307.7|34187.7|34301.4|34183.6|23
1647260110000|2022-03-14 12:15:10|34306.2|34186.9|34309.8|34189.8|34310.7|34190.7|34306.2|34186.3|24
1647260120000|2022-03-14 12:15:20|34309.6|34189.6|34264|34214|34309.8|34214|34264|34186.1|24
1647260130000|2022-03-14 12:15:30|34301|34183.3|34305.7|34185.7|34306.2|34212.1|34262.1|34179.2|28
1647260140000|2022-03-14 12:15:40|34305.8|34185.8|34303.1|34183.1|34306|34186|34302.3|34182.3|19
1647260150000|2022-03-14 12:15:50|34302.2|34182.2|34304.8|34184.8|34304.8|34184.8|34302.1|34182.1|21
1647260160000|2022-03-14 12:16:00|34304.6|34184.6|34304|34184|34305|34185|34300.4|34180.4|24
1647260170000|2022-03-14 12:16:10|34303.7|34183.7|34303.7|34183.7|34305|34185|34303|34183|26
1647260180000|2022-03-14 12:16:20|34304.5|34184.5|34311.8|34191.8|34314.9|34194.9|34304.1|34184.1|20
1647260190000|2022-03-14 12:16:30|34307.6|34187.6|34313.9|34193.9|34317.3|34197.3|34306.5|34186.5|27
1647260200000|2022-03-14 12:16:40|34321.1|34204.8|34315.5|34203.6|34324|34241.1|34287.3|34201.6|36
1647260210000|2022-03-14 12:16:50|34314.8|34203.9|34318.3|34204.7|34321.2|34240.8|34287.2|34203.9|28
1647260220000|2022-03-14 12:17:00|34318.6|34205.8|34314.1|34202.8|34319|34234.2|34283.3|34202.8|21
1647260230000|2022-03-14 12:17:10|34287.4|34237.4|34318.6|34201.6|34320.6|34241.8|34287.4|34198.6|30
1647260240000|2022-03-14 12:17:20|34318.4|34198.4|34314.5|34202|34318.4|34232.5|34281.9|34197.2|26
1647260250000|2022-03-14 12:17:30|34313.5|34203.1|34333.9|34216.1|34333.9|34243.4|34283.9|34203.1|35
1647260260000|2022-03-14 12:17:40|34333.3|34213.3|34331.8|34211.8|34335.1|34216.8|34330.5|34210.9|29
1647260270000|2022-03-14 12:17:50|34331.7|34211.7|34330.8|34210.8|34332.1|34212.1|34330.3|34210.3|25
1647260280000|2022-03-14 12:18:00|34331.3|34211.3|34338.2|34218.2|34338.2|34218.2|34330.5|34210.5|27
1647260290000|2022-03-14 12:18:10|34337.8|34217.8|34332.4|34212.4|34338.2|34221.6|34332.4|34212.4|18
1647260300000|2022-03-14 12:18:20|34331.8|34211.8|34332.7|34212.7|34334.2|34214.2|34331.1|34211.1|24
1647260310000|2022-03-14 12:18:30|34333|34213|34332.2|34212.2|34336.2|34216.2|34330.7|34210.7|23
1647260320000|2022-03-14 12:18:40|34331.9|34212.6|34331.4|34211.4|34332.1|34256.5|34293.9|34207.1|30
1647260330000|2022-03-14 12:18:50|34331.9|34211.9|34330.2|34210.2|34331.9|34218.3|34328.5|34208.8|32
1647260340000|2022-03-14 12:19:00|34329.4|34209.4|34327.6|34207.6|34334.6|34214.6|34321.4|34201.4|38
1647260350000|2022-03-14 12:19:10|34328.2|34208.2|34337.6|34217.6|34337.6|34221.7|34327.5|34207.5|29
1647260360000|2022-03-14 12:19:20|34338.5|34223.9|34289.1|34239.1|34338.9|34245.1|34286.7|34200.2|38
1647260370000|2022-03-14 12:19:30|34287.6|34237.6|34323|34203|34323|34242.4|34285.5|34202.6|34
1647260380000|2022-03-14 12:19:40|34323.3|34203.3|34285.7|34235.7|34324.5|34235.7|34285.7|34201.5|25
1647260390000|2022-03-14 12:19:50|34316.4|34205.2|34320.1|34200.1|34321.2|34238.2|34285.9|34193.9|26
1647260400000|2022-03-14 12:20:00|34319.8|34199.8|34311.3|34199.8|34320.7|34201.4|34310.9|34197.1|29
1647260410000|2022-03-14 12:20:10|34289.3|34239.3|34316.7|34196.8|34319.3|34239.3|34288.2|34196.8|30
1647260420000|2022-03-14 12:20:20|34315.5|34197.8|34280.4|34230.4|34315.6|34234|34275.9|34195.9|32
1647260430000|2022-03-14 12:20:30|34310|34196.8|34281.6|34231.6|34311.3|34234|34279.1|34196.8|22
1647260440000|2022-03-14 12:20:40|34282.2|34232.2|34282.5|34232.5|34312.4|34233.5|34281.1|34201.1|27
1647260450000|2022-03-14 12:20:50|34282.2|34232.2|34283.8|34233.8|34284|34234|34281.4|34231.4|23
1647260460000|2022-03-14 12:21:00|34283.3|34233.3|34284.4|34234.4|34284.4|34234.4|34283.2|34233.2|18
1647260470000|2022-03-14 12:21:10|34284.2|34234.2|34286.8|34236.8|34287.8|34237.8|34283.4|34233.4|21
1647260480000|2022-03-14 12:21:20|34287|34237|34289.4|34239.4|34289.7|34239.7|34286.6|34236.6|19
1647260490000|2022-03-14 12:21:30|34289.1|34239.1|34289.7|34239.7|34289.7|34239.7|34288.1|34238.1|25
1647260500000|2022-03-14 12:21:40|34289|34239|34321.8|34211.6|34321.8|34242.6|34288.3|34209.5|24
1647260510000|2022-03-14 12:21:50|34321.9|34209.9|34290.8|34240.8|34322.3|34243.1|34290.3|34209.2|21
1647260520000|2022-03-14 12:22:00|34324|34206.4|34291.4|34241.4|34324|34243.4|34291.4|34200.5|23
1647260530000|2022-03-14 12:22:10|34291.5|34241.5|34290.4|34240.4|34291.5|34241.5|34287|34237|21
1647260540000|2022-03-14 12:22:20|34290.6|34240.6|34287|34237|34290.6|34240.6|34286.9|34236.9|22
1647260550000|2022-03-14 12:22:30|34285.1|34235.1|34283|34233|34319.5|34235.1|34281.9|34194.2|24
1647260560000|2022-03-14 12:22:40|34282.5|34232.5|34286|34236|34312.3|34236|34282.1|34201.3|23
1647260570000|2022-03-14 12:22:50|34286.4|34236.4|34285.7|34235.7|34286.4|34236.4|34284.5|34234.5|19
1647260580000|2022-03-14 12:23:00|34286|34236|34285.2|34235.2|34287|34237|34283.9|34233.9|19
1647260590000|2022-03-14 12:23:10|34285.1|34235.1|34287.4|34237.4|34324|34237.6|34284.3|34197.2|23
1647260600000|2022-03-14 12:23:20|34287.1|34237.1|34282.4|34232.4|34287.1|34237.1|34280.7|34230.7|21
1647260610000|2022-03-14 12:23:30|34282.5|34232.5|34282.7|34232.7|34284.3|34234.3|34282|34232|26
1647260620000|2022-03-14 12:23:40|34282.8|34232.8|34285|34235|34285.9|34235.9|34282.1|34232.1|24
1647260630000|2022-03-14 12:23:50|34286.1|34236.1|34289.2|34239.2|34289.2|34239.2|34285.3|34235.3|20
1647260640000|2022-03-14 12:24:00|34288.1|34238.1|34312.3|34194.9|34331.8|34238.3|34284.6|34194.9|26
1647260650000|2022-03-14 12:24:10|34281.3|34231.3|34316.7|34205.6|34317.3|34239.7|34281.3|34197.6|28
1647260660000|2022-03-14 12:24:20|34316.3|34205.3|34287.3|34237.3|34316.3|34237.5|34283.4|34205.3|29
1647260670000|2022-03-14 12:24:30|34286.8|34236.8|34320.2|34209.4|34320.7|34241.3|34286.8|34200|20
1647260680000|2022-03-14 12:24:40|34290|34240|34289.1|34239.1|34320.2|34244.7|34289.1|34209.8|22
1647260690000|2022-03-14 12:24:50|34289.5|34239.5|34288.2|34238.2|34291|34241|34288.2|34238.2|20
1647260700000|2022-03-14 12:25:00|34287.9|34237.9|34281.4|34231.4|34313.3|34237.9|34280.5|34194.1|29
1647260710000|2022-03-14 12:25:10|34279.5|34229.5|34301.3|34187.2|34315.6|34230.4|34267.9|34182.2|32
1647260720000|2022-03-14 12:25:20|34301.1|34187.9|34266.3|34216.3|34301.2|34219.6|34265.8|34181.6|33
1647260730000|2022-03-14 12:25:30|34265.4|34215.4|34273.3|34223.3|34274.1|34224.1|34265.4|34215.4|31
1647260740000|2022-03-14 12:25:40|34273.4|34223.4|34269.2|34219.2|34273.9|34223.9|34269|34219|30
1647260750000|2022-03-14 12:25:50|34269.1|34219.1|34270.8|34220.8|34272.7|34222.7|34269|34219|23
1647260760000|2022-03-14 12:26:00|34270.4|34220.4|34266.1|34216.1|34271.6|34221.6|34263.3|34213.3|20
1647260770000|2022-03-14 12:26:10|34266.2|34216.2|34267.8|34217.8|34270.7|34220.7|34265.7|34215.7|22
1647260780000|2022-03-14 12:26:20|34268|34218|34274.1|34224.1|34304.2|34227.8|34267.4|34189.3|28
1647260790000|2022-03-14 12:26:30|34274|34224|34270.9|34220.9|34274.3|34224.3|34270.1|34220.1|27
1647260800000|2022-03-14 12:26:40|34270.2|34220.2|34269|34219|34271.8|34236.8|34252.5|34215.9|24
1647260810000|2022-03-14 12:26:50|34269.4|34219.4|34274.2|34224.2|34305.5|34224.8|34268.1|34183.3|25
1647260820000|2022-03-14 12:27:00|34273.4|34223.4|34306.3|34192.6|34306.3|34228.5|34272|34191.4|26
1647260830000|2022-03-14 12:27:10|34274.9|34192.4|34309.5|34198|34309.5|34230.6|34274.5|34192.4|27
1647260840000|2022-03-14 12:27:20|34310.1|34197.5|34313.8|34201.8|34314.5|34234.7|34284.4|34195.1|23
1647260850000|2022-03-14 12:27:30|34314.3|34204.1|34315.3|34199.7|34315.7|34235.4|34285|34197.6|19
1647260860000|2022-03-14 12:27:40|34315.4|34198.8|34314.4|34194.4|34315.4|34201.8|34312.3|34193.4|20
1647260870000|2022-03-14 12:27:50|34323.6|34203.6|34314.7|34199.4|34323.6|34230.1|34280.1|34193|23
1647260880000|2022-03-14 12:28:00|34315.9|34199|34312.1|34201.8|34316.6|34236.7|34280.2|34198|21
1647260890000|2022-03-14 12:28:10|34281.2|34201.7|34316.5|34196.5|34319.9|34231.2|34281.2|34195.7|28
1647260900000|2022-03-14 12:28:20|34316.9|34196.9|34324.7|34204.7|34324.7|34204.7|34313|34196.9|24
1647260910000|2022-03-14 12:28:30|34324.3|34204.3|34316.2|34197.2|34324.5|34204.5|34315|34195|22
1647260920000|2022-03-14 12:28:40|34315.9|34196.2|34316.6|34202.5|34317.1|34235.7|34285.7|34195.3|22
1647260930000|2022-03-14 12:28:50|34316|34204|34314.6|34194.6|34318|34234.5|34284.5|34194.6|22
1647260940000|2022-03-14 12:29:00|34323.2|34203.2|34311.6|34193.8|34323.2|34232.8|34275.9|34191.6|35
1647260950000|2022-03-14 12:29:10|34311.7|34195.2|34312.7|34192.8|34312.8|34195.5|34309.5|34192.4|29
1647260960000|2022-03-14 12:29:20|34312.3|34192.3|34314.6|34198.1|34316.7|34203.3|34312.3|34192.3|23
1647260970000|2022-03-14 12:29:30|34315.3|34198.3|34313.2|34194.8|34316.2|34200.1|34312.8|34194.3|27
1647260980000|2022-03-14 12:29:40|34312.9|34194.7|34312|34192.7|34315.1|34197.2|34311.9|34192.7|19
1647260990000|2022-03-14 12:29:50|34312.5|34192.5|34306.9|34192.8|34317.5|34238|34286.3|34190.1|25
1647261000000|2022-03-14 12:30:00|34316.2|34196.2|34283.4|34233.4|34317.2|34233.4|34283.4|34189.1|28
1647261010000|2022-03-14 12:30:10|34312.6|34200.9|34301.3|34184.7|34312.6|34229|34274.6|34183.4|28
1647261020000|2022-03-14 12:30:20|34301.1|34184.8|34306.9|34192.8|34307.4|34226.3|34273.3|34184.8|31
1647261030000|2022-03-14 12:30:30|34307.5|34192.9|34308.2|34188.2|34308.8|34193.4|34302.8|34188|30
1647261040000|2022-03-14 12:30:40|34305.7|34185.7|34322.3|34202.3|34322.3|34229.4|34273.1|34182.7|16
1647261050000|2022-03-14 12:30:50|34317.9|34197.9|34303.6|34183.6|34321.8|34201.8|34300.5|34183|27
1647261060000|2022-03-14 12:31:00|34300.7|34182.6|34299.1|34185.7|34301.1|34223|34271.5|34182.6|29
1647261070000|2022-03-14 12:31:10|34299.8|34186.2|34303.6|34192.3|34304|34224.5|34271.3|34185.6|28
1647261080000|2022-03-14 12:31:20|34302.9|34192.6|34305.5|34185.5|34308.9|34223.1|34273.1|34185.4|21
1647261090000|2022-03-14 12:31:30|34305.6|34185.6|34299.2|34184.2|34305.6|34224.4|34273.7|34181.7|24
1647261100000|2022-03-14 12:31:40|34299.9|34185.3|34302.8|34184|34306.7|34195|34298.7|34183.2|26
1647261110000|2022-03-14 12:31:50|34303|34184.2|34270.8|34220.8|34303.1|34222.4|34270.8|34183.1|27
1647261120000|2022-03-14 12:32:00|34310.5|34190.5|34308.5|34189.4|34310.5|34190.5|34306.7|34186.7|20
1647261130000|2022-03-14 12:32:10|34309.8|34189.8|34309.1|34189.3|34310|34193.5|34306.8|34186.8|20
1647261140000|2022-03-14 12:32:20|34309.9|34189.9|34301.8|34186.4|34309.9|34191.2|34301.8|34186.4|18
1647261150000|2022-03-14 12:32:30|34301.7|34182.9|34295.8|34176.1|34304.5|34184.5|34293.6|34176|28
1647261160000|2022-03-14 12:32:40|34295|34176.5|34295.5|34176.6|34296.4|34178.6|34293.8|34175.8|24
1647261170000|2022-03-14 12:32:50|34296|34176|34297.2|34183.6|34298.2|34216.4|34266.4|34176|20
1647261180000|2022-03-14 12:33:00|34306|34186|34291.3|34173.9|34306|34186|34291.3|34173.9|19
1647261190000|2022-03-14 12:33:10|34292.1|34173|34294.5|34175|34294.5|34210|34260|34173|22
1647261200000|2022-03-14 12:33:20|34293.6|34174.8|34262.1|34212.1|34293.6|34212.8|34255.4|34170.8|28
1647261210000|2022-03-14 12:33:30|34262|34212|34290.9|34172.3|34290.9|34212.2|34260.4|34172.3|26
1647261220000|2022-03-14 12:33:40|34291.6|34171.6|34285.5|34171.2|34291.9|34209.6|34254.4|34170.3|27
1647261230000|2022-03-14 12:33:50|34287.7|34168.9|34294.6|34175.2|34294.6|34178.8|34284.3|34168.9|29
1647261240000|2022-03-14 12:34:00|34294|34174|34292.5|34172.5|34294.6|34174.9|34288.4|34171.1|28
1647261250000|2022-03-14 12:34:10|34292.4|34172.4|34280|34167.7|34292.5|34200.9|34249.1|34165.7|27
1647261260000|2022-03-14 12:34:20|34249.5|34199.5|34294.4|34174.9|34295.8|34204.4|34249.3|34167.8|17
1647261270000|2022-03-14 12:34:30|34294.9|34173.7|34257.7|34207.7|34295.6|34210.5|34249.8|34167.1|36
1647261280000|2022-03-14 12:34:40|34257.4|34207.4|34244.9|34224.9|34259.8|34226.2|34240.4|34205.6|32
1647261290000|2022-03-14 12:34:50|34244.8|34224.8|34285.9|34165.9|34295.7|34224.8|34244.8|34161.4|30
1647261300000|2022-03-14 12:35:00|34285.6|34165.6|34284.1|34164.1|34287|34167|34283.3|34163.3|24
1647261310000|2022-03-14 12:35:10|34284.4|34164.4|34285|34165|34285|34165|34282.6|34162.6|24
1647261320000|2022-03-14 12:35:20|34285.5|34165.5|34283.7|34163.7|34285.5|34169.9|34281.3|34161.3|26
1647261330000|2022-03-14 12:35:30|34282.4|34162.4|34285.2|34165.2|34298.7|34178.7|34280.1|34160.1|31
1647261340000|2022-03-14 12:35:40|34285.3|34165.3|34294.9|34174.9|34296.1|34176.1|34285.3|34165.3|20
1647261350000|2022-03-14 12:35:50|34295|34175|34290.7|34170.7|34295|34175|34289.7|34169.7|30
1647261360000|2022-03-14 12:36:00|34291.4|34171.4|34296.1|34176.1|34301.9|34181.9|34291.4|34171.4|26
1647261370000|2022-03-14 12:36:10|34291.3|34172.8|34291.4|34171.4|34293.3|34173.3|34291|34171|22
1647261380000|2022-03-14 12:36:20|34291.8|34171.8|34292|34172|34293.2|34173.2|34291.4|34171.4|18
1647261390000|2022-03-14 12:36:30|34292.2|34172.2|34296.1|34176.1|34299.3|34179.3|34291.5|34171.5|21
1647261400000|2022-03-14 12:36:40|34296|34176|34297.1|34177.1|34301.1|34188.1|34292.2|34174.9|34
1647261410000|2022-03-14 12:36:50|34295.2|34175.2|34294.8|34174.8|34297.8|34177.8|34293|34173.1|28
1647261420000|2022-03-14 12:37:00|34296.4|34176.4|34301.1|34181.1|34301.1|34181.1|34294.6|34174.6|28
1647261430000|2022-03-14 12:37:10|34300.1|34180.1|34299.1|34179.1|34306.2|34186.2|34298.1|34178.1|33
1647261440000|2022-03-14 12:37:20|34298.7|34178.7|34301.7|34181.7|34301.7|34181.7|34297.8|34177.8|24
1647261450000|2022-03-14 12:37:30|34302.6|34182.6|34299.4|34179.4|34303.1|34183.1|34299.4|34179.4|26
1647261460000|2022-03-14 12:37:40|34300.1|34180.1|34299.8|34179.8|34302.4|34182.4|34299.3|34179.3|23
1647261470000|2022-03-14 12:37:50|34300.2|34180.2|34304|34184|34304|34185.4|34297.9|34180.2|27
1647261480000|2022-03-14 12:38:00|34304.1|34184.1|34302.4|34182.4|34311.5|34191.5|34301.7|34181.7|30
1647261490000|2022-03-14 12:38:10|34302.8|34182.8|34305.3|34185.3|34305.5|34185.5|34302.1|34182.1|27
1647261500000|2022-03-14 12:38:20|34305.2|34185.2|34304.9|34184.9|34305.8|34185.8|34303.6|34183.6|22
1647261510000|2022-03-14 12:38:30|34304.8|34184.8|34312|34192|34316.5|34196.5|34304.3|34184.3|23
1647261520000|2022-03-14 12:38:40|34312.3|34192.3|34309.4|34189.4|34312.7|34192.7|34307.2|34187.2|25
1647261530000|2022-03-14 12:38:50|34308.7|34188.7|34308.9|34188.9|34311.2|34191.2|34306.9|34186.9|28
1647261540000|2022-03-14 12:39:00|34307|34187|34303.9|34183.9|34311.3|34191.3|34303.7|34183.7|28
1647261550000|2022-03-14 12:39:10|34303.4|34183.4|34301.7|34181.7|34305.3|34185.3|34300.6|34180.6|32
1647261560000|2022-03-14 12:39:20|34301.1|34181.1|34307.9|34187.9|34308.6|34188.6|34301.1|34181.1|32
1647261570000|2022-03-14 12:39:30|34307.8|34187.8|34314.7|34194.7|34315.5|34195.5|34307.5|34187.5|32
1647261580000|2022-03-14 12:39:40|34315.7|34195.7|34314.4|34194.4|34315.7|34195.7|34312.3|34192.3|26
1647261590000|2022-03-14 12:39:50|34314.3|34194.3|34310.8|34190.8|34314.3|34194.3|34310.8|34190.8|18
1647261600000|2022-03-14 12:40:00|34311.5|34191.5|34307.9|34187.9|34311.5|34194.3|34305.9|34187.9|21
1647261610000|2022-03-14 12:40:10|34308.4|34188.4|34312.7|34192.7|34313.7|34193.7|34307.3|34187.3|22
1647261620000|2022-03-14 12:40:20|34313.2|34193.2|34301.2|34181.2|34315.2|34195.2|34298.1|34179.3|21
1647261630000|2022-03-14 12:40:30|34301.3|34181.3|34299.8|34179.8|34302.3|34182.3|34297|34177|19
1647261640000|2022-03-14 12:40:40|34300.6|34180.6|34305.7|34185.7|34308.6|34188.6|34300.1|34180.1|26
1647261650000|2022-03-14 12:40:50|34305.8|34185.8|34304.2|34184.2|34305.8|34185.8|34303.7|34183.7|25
1647261660000|2022-03-14 12:41:00|34304.1|34184.1|34302.1|34182.1|34306.3|34186.3|34294.6|34174.6|26
1647261670000|2022-03-14 12:41:10|34302.3|34182.3|34300.5|34180.5|34302.6|34182.6|34300.4|34180.4|22
1647261680000|2022-03-14 12:41:20|34300.1|34180.1|34297.1|34177.1|34301.9|34181.9|34292.8|34172.8|23
1647261690000|2022-03-14 12:41:30|34297.3|34177.3|34302|34182|34302.5|34182.5|34297.3|34177.3|22
1647261700000|2022-03-14 12:41:40|34301.1|34181.1|34301.1|34181.1|34304.5|34184.5|34301.1|34181.1|19
1647261710000|2022-03-14 12:41:50|34300.3|34180.3|34297.8|34177.8|34301.4|34181.4|34289.9|34169.9|32
1647261720000|2022-03-14 12:42:00|34299.2|34179.2|34298.5|34178.5|34299.8|34179.8|34298.4|34178.4|22
1647261730000|2022-03-14 12:42:10|34298.7|34178.7|34295.8|34175.8|34298.8|34178.8|34290.2|34170.2|20
1647261740000|2022-03-14 12:42:20|34295.7|34175.7|34305.6|34185.6|34306.1|34186.1|34294.5|34174.5|27
1647261750000|2022-03-14 12:42:30|34306.1|34186.1|34304.2|34184.2|34306.8|34186.8|34302.2|34182.2|17
1647261760000|2022-03-14 12:42:40|34304.8|34184.8|34296.8|34176.8|34305|34185|34293.2|34173.2|30
1647261770000|2022-03-14 12:42:50|34299.9|34179.9|34299.7|34179.7|34300.9|34180.9|34298.7|34178.7|21
1647261780000|2022-03-14 12:43:00|34299.8|34179.8|34295.8|34175.8|34299.8|34179.8|34294.8|34174.8|19
1647261790000|2022-03-14 12:43:10|34295.7|34175.7|34287.1|34167.1|34295.7|34175.7|34285.6|34166.7|17
1647261800000|2022-03-14 12:43:20|34288.4|34168.4|34294.7|34174.7|34295.3|34175.3|34267.6|34147.6|22
1647261810000|2022-03-14 12:43:30|34294.1|34174.1|34293.1|34173.1|34302.8|34182.8|34288|34168|36
1647261820000|2022-03-14 12:43:40|34294.4|34174.4|34300.2|34180.2|34300.8|34180.8|34291.1|34171.1|29
1647261830000|2022-03-14 12:43:50|34300.4|34180.4|34302.3|34182.3|34302.3|34182.3|34290.9|34170.9|32
1647261840000|2022-03-14 12:44:00|34301.8|34181.8|34299.5|34179.5|34301.8|34181.8|34297.9|34177.9|22
1647261850000|2022-03-14 12:44:10|34303.5|34183.5|34304.1|34184.1|34305.5|34185.5|34303|34183|20
1647261860000|2022-03-14 12:44:20|34304|34184|34296.9|34176.9|34304|34184|34285.7|34165.7|26
1647261870000|2022-03-14 12:44:30|34294.5|34174.5|34301.4|34181.4|34302.1|34182.1|34294.5|34174.5|33
1647261880000|2022-03-14 12:44:40|34301.5|34181.5|34301.7|34181.7|34302.3|34182.3|34300.7|34180.7|19
1647261890000|2022-03-14 12:44:50|34301.5|34181.5|34292.3|34172.3|34302.6|34182.6|34288.1|34168.1|17
1647261900000|2022-03-14 12:45:00|34292.1|34172.1|34301.4|34181.4|34301.9|34181.9|34291.3|34171.3|28
1647261910000|2022-03-14 12:45:10|34301.7|34181.7|34301.7|34181.7|34302.3|34182.3|34301|34181|23
1647261920000|2022-03-14 12:45:20|34301.4|34181.4|34260.7|34210.7|34301.7|34210.7|34258.2|34180.8|16
1647261930000|2022-03-14 12:45:30|34293.9|34178.3|34305.4|34185.4|34305.4|34185.4|34292.7|34172.7|25
1647261940000|2022-03-14 12:45:40|34306.7|34186.7|34299.7|34179.7|34306.7|34186.7|34299.1|34179.1|28
1647261950000|2022-03-14 12:45:50|34298.5|34178.5|34296|34176|34298.5|34179.2|34287.6|34167.6|25
1647261960000|2022-03-14 12:46:00|34295.6|34175.6|34297.7|34179.8|34298.1|34180.2|34295.3|34175.3|17
1647261970000|2022-03-14 12:46:10|34297.9|34166.4|34295.3|34182|34297.9|34182|34286.4|34166.4|18
1647261980000|2022-03-14 12:46:20|34294.4|34181|34300.7|34180.7|34301.3|34185.1|34294.4|34175.2|18
1647261990000|2022-03-14 12:46:30|34300.5|34180.5|34302.4|34184.7|34302.5|34186.7|34297.8|34180.4|23
1647262000000|2022-03-14 12:46:40|34302.9|34182.9|34296.4|34176.4|34303.6|34186.2|34290.9|34170.9|26
1647262010000|2022-03-14 12:46:50|34296.1|34176.1|34296.7|34180.2|34300.3|34188.6|34296|34176|24
1647262020000|2022-03-14 12:47:00|34268.2|34218.2|34294.4|34174.4|34305.4|34218.2|34268.2|34171.3|21
1647262030000|2022-03-14 12:47:10|34295.7|34175.7|34299.4|34179.4|34302|34185.1|34295.5|34175.7|23
1647262040000|2022-03-14 12:47:20|34299.9|34179.9|34298.7|34178.7|34299.9|34179.9|34296.7|34176.7|28
1647262050000|2022-03-14 12:47:30|34298.8|34178.8|34290.9|34175.7|34298.8|34178.8|34287|34167|27
1647262060000|2022-03-14 12:47:40|34291|34175.8|34296.5|34176.5|34298.3|34212.8|34262.7|34173.3|33
1647262070000|2022-03-14 12:47:50|34296.4|34176.4|34302.4|34183.6|34303|34183.6|34295|34175|25
1647262080000|2022-03-14 12:48:00|34301.5|34181.5|34293.7|34173.7|34301.8|34181.8|34291.2|34171.2|22
1647262090000|2022-03-14 12:48:10|34293|34173|34298.5|34178.5|34299|34179|34293|34173|24
1647262100000|2022-03-14 12:48:20|34298.2|34178.2|34294.3|34176.9|34299.1|34179.1|34292.3|34176.1|21
1647262110000|2022-03-14 12:48:30|34294.4|34165.6|34290.3|34173.5|34294.4|34173.8|34284.7|34165.6|26
1647262120000|2022-03-14 12:48:40|34290.6|34170.8|34291.4|34172.8|34292.3|34173.5|34289.3|34169.3|21
1647262130000|2022-03-14 12:48:50|34285.6|34165.6|34291.1|34171.1|34295.7|34177.4|34285|34165|24
1647262140000|2022-03-14 12:49:00|34291.4|34171.4|34290.8|34170.8|34292.2|34172.8|34290.1|34170.8|26
1647262150000|2022-03-14 12:49:10|34290.4|34171.5|34287.4|34168.9|34290.4|34171.5|34282.4|34162.4|33
1647262160000|2022-03-14 12:49:20|34286.9|34167.1|34291|34174.7|34291.1|34174.7|34286.9|34166.9|20
1647262170000|2022-03-14 12:49:30|34290.3|34174.5|34290.3|34173.9|34291.6|34175|34289.7|34172.9|19
1647262180000|2022-03-14 12:49:40|34290.5|34174.6|34293.8|34177.1|34294.3|34179|34279.7|34161.8|30
1647262190000|2022-03-14 12:49:50|34294.7|34175.1|34292.3|34176.3|34295|34179.4|34289.1|34174.7|27
1647262200000|2022-03-14 12:50:00|34292.4|34177.8|34288.4|34168.4|34292.4|34177.8|34284.4|34164.4|26
1647262210000|2022-03-14 12:50:10|34289.4|34171.8|34290|34171.2|34291.7|34173.1|34288.8|34169.5|25
1647262220000|2022-03-14 12:50:20|34289.1|34170.7|34293.5|34175.3|34294.9|34178.9|34283.7|34163.7|30
1647262230000|2022-03-14 12:50:30|34293.2|34176|34285.4|34165.5|34297.1|34179.6|34283.3|34163.9|28
1647262240000|2022-03-14 12:50:40|34284.8|34166.3|34253.3|34203.3|34294.3|34204.4|34249.7|34162.4|36
1647262250000|2022-03-14 12:50:50|34253.2|34203.2|34230.8|34210.8|34290|34211.1|34229.6|34166.9|35
1647262260000|2022-03-14 12:51:00|34230.6|34210.6|34291.4|34171.4|34291.4|34213.8|34228.5|34161.8|38
1647262270000|2022-03-14 12:51:10|34290.9|34170.9|34291.7|34171.7|34291.7|34174.8|34287.8|34169.1|27
1647262280000|2022-03-14 12:51:20|34290.9|34172.3|34286.2|34168.1|34291.9|34175.2|34286.2|34167.5|20
1647262290000|2022-03-14 12:51:30|34287|34168.2|34283.2|34170.9|34288.2|34171.5|34277.9|34157.9|23
1647262300000|2022-03-14 12:51:40|34283|34172.8|34244.7|34194.7|34285.9|34199.4|34241.2|34154.4|31
1647262310000|2022-03-14 12:51:50|34246.3|34196.3|34219.5|34199.5|34246.3|34204.4|34216.1|34184.5|35
1647262320000|2022-03-14 12:52:00|34219.6|34199.6|34224.7|34204.7|34225.9|34205.9|34216.1|34196.1|32
1647262330000|2022-03-14 12:52:10|34225|34205|34218.5|34198.5|34225.6|34205.6|34215.9|34195.9|24
1647262340000|2022-03-14 12:52:20|34218.4|34198.4|34219.8|34199.8|34221|34201|34215.8|34195.8|28
1647262350000|2022-03-14 12:52:30|34220.1|34200.1|34222.3|34202.3|34276.3|34209.3|34216.4|34163.3|30
1647262360000|2022-03-14 12:52:40|34223|34203|34219.4|34199.4|34223|34203|34213|34193|28
1647262370000|2022-03-14 12:52:50|34219|34199|34218|34198|34219.1|34199.1|34216.1|34196.1|27
1647262380000|2022-03-14 12:53:00|34217.8|34197.8|34223.6|34203.6|34223.6|34203.6|34213.3|34193.3|25
1647262390000|2022-03-14 12:53:10|34222.9|34202.9|34223|34203|34223.2|34203.2|34221.8|34201.8|20
1647262400000|2022-03-14 12:53:20|34223.2|34203.2|34226|34206|34226.5|34206.5|34222.8|34202.8|29
1647262410000|2022-03-14 12:53:30|34225.2|34205.2|34227.8|34207.8|34227.8|34207.8|34224.8|34204.8|24
1647262420000|2022-03-14 12:53:40|34226.9|34206.9|34227.2|34207.2|34227.8|34207.8|34219.7|34199.7|15
1647262430000|2022-03-14 12:53:50|34227.3|34207.3|34222.1|34202.1|34231.7|34211.7|34221.8|34201.8|24
1647262440000|2022-03-14 12:54:00|34222|34202|34234|34214|34237.2|34217.2|34222|34202|31
1647262450000|2022-03-14 12:54:10|34234.3|34214.3|34229.9|34209.9|34234.6|34214.6|34229.7|34209.7|30
1647262460000|2022-03-14 12:54:20|34230.8|34210.8|34226.4|34206.4|34230.8|34210.8|34224.4|34204.4|27
1647262470000|2022-03-14 12:54:30|34225|34205|34230.2|34180.2|34233.9|34205|34211.3|34179.3|39
1647262480000|2022-03-14 12:54:40|34229.6|34179.6|34213.9|34193.9|34235.3|34198.2|34213.9|34179.6|33
1647262490000|2022-03-14 12:54:50|34211.2|34191.2|34222.9|34202.9|34226.4|34206.4|34211.2|34191.2|35
1647262500000|2022-03-14 12:55:00|34225|34205|34231.5|34211.5|34232.3|34212.3|34223.9|34203.9|35
1647262510000|2022-03-14 12:55:10|34232.6|34212.6|34239.6|34189.6|34272.4|34214.6|34219.7|34158.6|37
1647262520000|2022-03-14 12:55:20|34239.8|34189.8|34226.3|34206.3|34240.7|34206.9|34221|34188.5|35
1647262530000|2022-03-14 12:55:30|34226.4|34206.4|34222.2|34202.2|34228.3|34208.3|34215.3|34195.3|33
1647262540000|2022-03-14 12:55:40|34221.3|34201.3|34222.3|34202.3|34222.6|34202.6|34219.7|34199.7|24
1647262550000|2022-03-14 12:55:50|34221|34201|34218.4|34198.4|34222.5|34202.5|34214.8|34194.8|34
1647262560000|2022-03-14 12:56:00|34220.4|34200.4|34227.5|34207.5|34231.4|34211.4|34218.9|34198.9|33
1647262570000|2022-03-14 12:56:10|34226.1|34206.1|34223.9|34203.9|34231.6|34211.6|34220.1|34200.1|31
1647262580000|2022-03-14 12:56:20|34221.5|34201.5|34229.8|34209.8|34229.8|34209.8|34221.5|34201.5|32
1647262590000|2022-03-14 12:56:30|34228.8|34208.8|34223.4|34203.4|34230.3|34210.3|34222.6|34202.6|35
1647262600000|2022-03-14 12:56:40|34223|34203|34225.6|34205.6|34229.2|34209.2|34223|34203|29
1647262610000|2022-03-14 12:56:50|34225.7|34205.7|34224.2|34204.2|34225.7|34205.7|34218.1|34198.1|31
1647262620000|2022-03-14 12:57:00|34224.3|34204.3|34228.7|34208.7|34229.2|34209.2|34220.9|34200.9|32
1647262630000|2022-03-14 12:57:10|34228.6|34208.6|34219.8|34199.8|34229.4|34209.4|34214.9|34194.9|37
1647262640000|2022-03-14 12:57:20|34219.3|34199.3|34223.5|34203.5|34224.1|34204.1|34219.3|34199.3|34
1647262650000|2022-03-14 12:57:30|34223.6|34203.6|34221.3|34201.3|34224.3|34204.3|34209.7|34189.7|40
1647262660000|2022-03-14 12:57:40|34221.1|34201.1|34220.7|34200.7|34223.6|34203.6|34219.1|34199.1|33
1647262670000|2022-03-14 12:57:50|34220.6|34200.6|34214|34194|34220.6|34200.6|34210|34190|36
1647262680000|2022-03-14 12:58:00|34213.9|34193.9|34212.6|34192.6|34216.2|34196.2|34212.3|34192.3|30
1647262690000|2022-03-14 12:58:10|34212.4|34192.4|34223.6|34203.6|34223.6|34203.6|34206.3|34186.3|36
1647262700000|2022-03-14 12:58:20|34223.8|34203.8|34217.9|34197.9|34226.2|34206.2|34215|34195|36
1647262710000|2022-03-14 12:58:30|34217.4|34197.4|34218.5|34198.5|34222.2|34202.2|34211.7|34191.7|30
1647262720000|2022-03-14 12:58:40|34217.9|34197.9|34221.8|34201.8|34226.4|34206.4|34217.9|34197.9|30
1647262730000|2022-03-14 12:58:50|34222.3|34202.3|34219.7|34199.7|34222.3|34202.3|34213.1|34193.1|32
1647262740000|2022-03-14 12:59:00|34219.4|34199.4|34222.2|34202.2|34226.5|34206.5|34214.5|34194.5|35
1647262750000|2022-03-14 12:59:10|34222.3|34202.3|34224.1|34204.1|34224.2|34204.2|34215.4|34195.4|36
1647262760000|2022-03-14 12:59:20|34223.6|34203.6|34215.6|34195.6|34225|34205|34214|34194|35
1647262770000|2022-03-14 12:59:30|34221.1|34201.1|34219.4|34199.4|34222.4|34202.4|34215.6|34195.6|35
1647262780000|2022-03-14 12:59:40|34221.4|34201.4|34220.9|34200.9|34222.7|34202.7|34215|34195|30
1647262790000|2022-03-14 12:59:50|34220.8|34200.8|34217|34197|34221|34201|34209.4|34189.4|36
1647262800000|2022-03-14 13:00:00|34221.7|34201.7|34230.4|34210.4|34232.2|34212.2|34217.9|34197.9|36
1647262810000|2022-03-14 13:00:10|34231|34211|34221.8|34201.8|34231.6|34211.6|34220.5|34200.5|31
1647262820000|2022-03-14 13:00:20|34223.2|34203.2|34225.8|34205.8|34225.9|34205.9|34222.4|34202.4|33
1647262830000|2022-03-14 13:00:30|34224.2|34204.2|34230|34210|34231.1|34211.1|34223|34203|30
1647262840000|2022-03-14 13:00:40|34229.6|34209.6|34230.8|34210.8|34232.4|34212.4|34229.6|34209.6|26
1647262850000|2022-03-14 13:00:50|34229|34209|34229.6|34209.6|34230.7|34210.7|34220.7|34200.7|34
1647262860000|2022-03-14 13:01:00|34229.7|34209.7|34201.5|34181.5|34246.6|34211|34184.9|34135.6|38
1647262870000|2022-03-14 13:01:10|34201.9|34181.9|34199.8|34179.8|34201.9|34181.9|34196.4|34176.4|33
1647262880000|2022-03-14 13:01:20|34199.2|34179.2|34219.4|34169.4|34251.4|34180.4|34199.2|34139.4|33
1647262890000|2022-03-14 13:01:30|34204.1|34184.1|34208.2|34188.2|34209.7|34189.7|34203.5|34183.5|28
1647262900000|2022-03-14 13:01:40|34207.2|34187.2|34206.8|34186.8|34208.1|34188.1|34204.6|34184.6|35
1647262910000|2022-03-14 13:01:50|34206.5|34186.5|34205.2|34185.2|34207.8|34187.8|34203.3|34183.3|26
1647262920000|2022-03-14 13:02:00|34205.6|34185.6|34207.8|34187.8|34209.8|34189.8|34204.2|34184.2|26
1647262930000|2022-03-14 13:02:10|34207.7|34187.7|34206.7|34186.7|34207.7|34187.7|34206|34186|35
1647262940000|2022-03-14 13:02:20|34208|34188|34206.9|34186.9|34212.2|34192.2|34202.6|34182.6|28
1647262950000|2022-03-14 13:02:30|34207.4|34187.4|34209|34189|34209.6|34189.6|34205.6|34185.6|30
1647262960000|2022-03-14 13:02:40|34209.1|34189.1|34209.5|34189.5|34210.1|34190.1|34206.6|34186.6|26
1647262970000|2022-03-14 13:02:50|34209.3|34189.3|34209.4|34189.4|34210.4|34190.4|34209|34189|26
1647262980000|2022-03-14 13:03:00|34209.2|34189.2|34212.7|34192.7|34217.4|34197.4|34209.2|34189.2|23
1647262990000|2022-03-14 13:03:10|34212.8|34192.8|34206.4|34186.4|34212.9|34192.9|34206.3|34186.3|20
1647263000000|2022-03-14 13:03:20|34206.8|34186.8|34211.7|34191.7|34215.9|34195.9|34206.3|34186.3|27
1647263010000|2022-03-14 13:03:30|34212.9|34192.9|34205.6|34185.6|34213.2|34193.2|34205.6|34185.6|22
1647263020000|2022-03-14 13:03:40|34206.4|34186.4|34207.2|34187.2|34208.1|34188.1|34205.9|34185.9|21
1647263030000|2022-03-14 13:03:50|34208|34188|34205.2|34185.2|34210.9|34190.9|34202.7|34182.7|28
1647263040000|2022-03-14 13:04:00|34214.4|34194.4|34210.1|34190.1|34214.4|34194.4|34206.7|34186.7|22
1647263050000|2022-03-14 13:04:10|34210.5|34190.5|34204.7|34184.7|34210.7|34190.7|34204.7|34184.7|23
1647263060000|2022-03-14 13:04:20|34204.9|34184.9|34206.5|34186.5|34211.3|34191.3|34201.9|34181.9|29
1647263070000|2022-03-14 13:04:30|34205.5|34185.5|34208|34188|34208|34188|34204.2|34184.2|21
1647263080000|2022-03-14 13:04:40|34207.5|34187.5|34205.1|34185.1|34207.5|34187.5|34202.6|34182.6|23
1647263090000|2022-03-14 13:04:50|34205|34185|34205|34185|34205.6|34185.6|34202.2|34182.2|22
1647263100000|2022-03-14 13:05:00|34205.2|34185.2|34202.5|34182.5|34210.3|34190.3|34198.1|34178.1|28
1647263110000|2022-03-14 13:05:10|34201.1|34181.1|34209.3|34189.3|34223.3|34189.6|34193.6|34173.3|28
1647263120000|2022-03-14 13:05:20|34209|34189|34208.9|34188.9|34210.1|34190.1|34205.1|34185.1|26
1647263130000|2022-03-14 13:05:30|34208.8|34188.8|34204.8|34184.8|34246.1|34188.8|34200|34136|29
1647263140000|2022-03-14 13:05:40|34205.2|34185.2|34203.5|34183.5|34205.5|34185.5|34202.4|34182.4|25
1647263150000|2022-03-14 13:05:50|34203.6|34183.6|34214.8|34164.8|34216.1|34185.2|34197|34163.8|24
1647263160000|2022-03-14 13:06:00|34214.7|34164.7|34198|34178|34245.7|34178.8|34195|34134.3|31
1647263170000|2022-03-14 13:06:10|34198.1|34178.1|34196.9|34176.9|34199|34179|34194.8|34174.8|23
1647263180000|2022-03-14 13:06:20|34197.1|34177.1|34201.7|34181.7|34202.8|34182.8|34193.1|34173.1|24
1647263190000|2022-03-14 13:06:30|34201.6|34181.6|34202.3|34182.3|34203.3|34183.3|34198.7|34178.7|28
1647263200000|2022-03-14 13:06:40|34202.4|34182.4|34201.4|34181.4|34203.4|34183.4|34198.6|34178.6|24
1647263210000|2022-03-14 13:06:50|34201.1|34181.1|34203|34183|34203.7|34183.7|34200.1|34180.1|17
1647263220000|2022-03-14 13:07:00|34200.9|34180.9|34202.3|34182.3|34202.7|34182.7|34197.8|34177.8|28
1647263230000|2022-03-14 13:07:10|34202.1|34182.1|34203|34183|34204.3|34184.3|34201.6|34181.6|21
1647263240000|2022-03-14 13:07:20|34203.3|34183.3|34200.8|34180.8|34203.9|34183.9|34198.8|34178.8|19
1647263250000|2022-03-14 13:07:30|34201.1|34181.1|34215.4|34165.4|34215.4|34184.9|34201.1|34164.5|33
1647263260000|2022-03-14 13:07:40|34215|34165|34200|34180|34216.8|34180|34196.9|34164.3|27
1647263270000|2022-03-14 13:07:50|34198.5|34178.5|34197.7|34177.7|34202.3|34182.3|34196.1|34176.1|27
1647263280000|2022-03-14 13:08:00|34198|34178|34199.6|34179.6|34201.3|34181.3|34197.9|34177.9|28
1647263290000|2022-03-14 13:08:10|34198.7|34178.7|34219.4|34169.4|34250.2|34181.5|34198.7|34137|30
1647263300000|2022-03-14 13:08:20|34218.4|34168.4|34216.7|34166.7|34249.1|34170.7|34215|34137.5|27
1647263310000|2022-03-14 13:08:30|34216.4|34166.4|34218.1|34168.1|34220.1|34170.1|34216.4|34166.4|27
1647263320000|2022-03-14 13:08:40|34218.3|34168.3|34198.9|34178.9|34222.2|34185.6|34196.3|34168.3|30
1647263330000|2022-03-14 13:08:50|34246.4|34134.7|34208.2|34158.2|34247|34165.4|34207.5|34131.4|35
1647263340000|2022-03-14 13:09:00|34209.1|34159.1|34223.2|34103.2|34236.9|34163.6|34209.1|34102.9|38
1647263350000|2022-03-14 13:09:10|34225.2|34105.2|34218.1|34098.1|34226.7|34106.7|34208.7|34088.7|37
1647263360000|2022-03-14 13:09:20|34219.8|34099.8|34216.8|34096.8|34221.2|34101.2|34213.7|34093.7|31
1647263370000|2022-03-14 13:09:30|34216.4|34096.4|34221.3|34101.3|34221.3|34101.3|34215.1|34095.1|26
1647263380000|2022-03-14 13:09:40|34220.9|34100.9|34225|34105|34226.5|34106.5|34220.9|34100.9|24
1647263390000|2022-03-14 13:09:50|34224.9|34104.9|34220.9|34100.9|34224.9|34104.9|34216.8|34096.8|19
1647263400000|2022-03-14 13:10:00|34221|34101|34222.6|34102.6|34223.1|34103.1|34219.2|34099.2|16
1647263410000|2022-03-14 13:10:10|34222.7|34102.7|34229.8|34109.8|34229.8|34109.8|34208|34092|23
1647263420000|2022-03-14 13:10:20|34229.5|34109.5|34229.4|34109.4|34231.1|34111.1|34227.9|34107.9|22
1647263430000|2022-03-14 13:10:30|34230|34110|34231.5|34111.5|34231.9|34111.9|34210.4|34091.5|31
1647263440000|2022-03-14 13:10:40|34230.3|34110.3|34231.6|34111.6|34232.6|34112.6|34229.9|34109.9|25
1647263450000|2022-03-14 13:10:50|34231.5|34111.5|34231.5|34111.5|34232.7|34112.7|34230.6|34110.6|18
1647263460000|2022-03-14 13:11:00|34232.4|34112.4|34230.6|34110.6|34232.4|34112.4|34224.2|34104.2|13
1647263470000|2022-03-14 13:11:10|34229.2|34109.2|34228|34108|34231.4|34111.4|34227.7|34107.7|25
1647263480000|2022-03-14 13:11:20|34227|34107|34223.5|34103.5|34227|34107|34220|34100|26
1647263490000|2022-03-14 13:11:30|34222.8|34102.8|34219.5|34099.5|34223.9|34103.9|34216.7|34096.7|24
1647263500000|2022-03-14 13:11:40|34221.1|34101.1|34209.2|34089.2|34222.3|34102.3|34201.7|34081.7|24
1647263510000|2022-03-14 13:11:50|34210.5|34091.4|34204.8|34089.6|34212.2|34093|34201|34087.4|30
1647263520000|2022-03-14 13:12:00|34205.1|34089.9|34207.1|34089.9|34209.3|34091.6|34204.1|34089|29
1647263530000|2022-03-14 13:12:10|34207|34090.1|34210.5|34090.5|34211.3|34091.4|34205.6|34088.8|19
1647263540000|2022-03-14 13:12:20|34210.4|34090.4|34204.4|34085.5|34210.6|34114.3|34164.3|34082.3|20
1647263550000|2022-03-14 13:12:30|34201.7|34088|34205|34087.2|34209.7|34115.6|34162.8|34078.5|30
1647263560000|2022-03-14 13:12:40|34205.2|34086.8|34207.1|34090.3|34207.1|34090.3|34203.9|34085.2|18
1647263570000|2022-03-14 13:12:50|34206.7|34089.8|34199.5|34087|34206.8|34115.7|34165.4|34084.5|21
1647263580000|2022-03-14 13:13:00|34199.9|34087.3|34203.6|34087.5|34207.7|34090.6|34199.9|34085.4|27
1647263590000|2022-03-14 13:13:10|34204.3|34085.4|34205.6|34090.3|34206.6|34090.7|34203.1|34085.4|22
1647263600000|2022-03-14 13:13:20|34204.9|34088.9|34197.9|34077.9|34212.7|34096.5|34193.1|34073.1|31
1647263610000|2022-03-14 13:13:30|34200.7|34080.7|34203.2|34086.6|34204.3|34121.5|34171.5|34079.7|29
1647263620000|2022-03-14 13:13:40|34202.1|34087.8|34162.4|34112.4|34204.3|34112.4|34162.4|34085.1|27
1647263630000|2022-03-14 13:13:50|34164.7|34114.7|34208.5|34088.5|34208.5|34118.5|34163.7|34084.9|21
1647263640000|2022-03-14 13:14:00|34207.9|34087.9|34172.9|34122.9|34208.7|34122.9|34167.9|34086.5|29
1647263650000|2022-03-14 13:14:10|34173.6|34123.6|34123.6|34103.6|34202.2|34124.1|34113.1|34091.8|32
1647263660000|2022-03-14 13:14:20|34121.4|34101.4|34121.5|34101.5|34124.2|34104.2|34119.9|34099.9|33
1647263670000|2022-03-14 13:14:30|34121.6|34101.6|34121.3|34101.3|34122.3|34102.3|34118.5|34098.5|33
1647263680000|2022-03-14 13:14:40|34121.9|34101.9|34121|34101|34122.9|34102.9|34120.6|34100.6|30
1647263690000|2022-03-14 13:14:50|34121.1|34101.1|34134.9|34114.9|34137.9|34117.9|34120.8|34100.8|28
1647263700000|2022-03-14 13:15:00|34135|34115|34138.3|34118.3|34142.5|34122.5|34135|34115|34
1647263710000|2022-03-14 13:15:10|34138.6|34118.6|34140.3|34120.3|34141.5|34121.5|34137.5|34117.5|26
1647263720000|2022-03-14 13:15:20|34140.4|34120.4|34139.6|34119.6|34142.2|34122.2|34138.7|34118.7|21
1647263730000|2022-03-14 13:15:30|34139.3|34119.3|34142.6|34122.6|34142.6|34122.6|34139.2|34119.2|21
1647263740000|2022-03-14 13:15:40|34141.9|34121.9|34140.5|34120.5|34144.7|34124.7|34137.3|34117.3|28
1647263750000|2022-03-14 13:15:50|34141.4|34121.4|34140|34120|34141.4|34121.4|34135.2|34115.2|24
1647263760000|2022-03-14 13:16:00|34140.2|34120.2|34140|34120|34142.9|34122.9|34140|34120|22
1647263770000|2022-03-14 13:16:10|34139.5|34119.5|34141.7|34121.7|34142.1|34122.1|34130.6|34110.6|33
1647263780000|2022-03-14 13:16:20|34141.6|34121.6|34137|34117|34145|34125|34134.4|34114.4|33
1647263790000|2022-03-14 13:16:30|34139.2|34119.2|34140.2|34120.2|34144|34124|34134.7|34114.7|30
1647263800000|2022-03-14 13:16:40|34139.4|34119.4|34147.3|34127.3|34147.3|34127.3|34139.4|34119.4|31
1647263810000|2022-03-14 13:16:50|34147|34127|34146.6|34126.6|34149.5|34129.5|34145.9|34125.9|27
1647263820000|2022-03-14 13:17:00|34147|34127|34146.5|34126.5|34147.1|34127.1|34142.1|34122.1|22
1647263830000|2022-03-14 13:17:10|34146.4|34126.4|34148.2|34128.2|34148.4|34128.4|34145.7|34125.7|21
1647263840000|2022-03-14 13:17:20|34147.2|34127.2|34149.3|34129.3|34153.2|34133.2|34147.1|34127.1|29
1647263850000|2022-03-14 13:17:30|34149.4|34129.4|34151|34131|34151.2|34131.2|34147.3|34127.3|27
1647263860000|2022-03-14 13:17:40|34151.5|34131.5|34154.6|34134.6|34155.7|34135.7|34151.1|34131.1|22
1647263870000|2022-03-14 13:17:50|34155|34135|34155.6|34135.6|34157.1|34137.1|34154.7|34134.7|24
1647263880000|2022-03-14 13:18:00|34155.5|34135.5|34161.2|34141.2|34163.9|34143.9|34155.5|34135.5|27
1647263890000|2022-03-14 13:18:10|34162.4|34142.4|34164.3|34144.3|34166.6|34146.6|34162.3|34142.3|30
1647263900000|2022-03-14 13:18:20|34166.4|34146.4|34164.1|34144.1|34167|34147|34161.9|34141.9|28
1647263910000|2022-03-14 13:18:30|34164.6|34144.6|34170.8|34150.8|34171.1|34151.1|34164.3|34144.3|28
1647263920000|2022-03-14 13:18:40|34170.2|34150.2|34167.4|34147.4|34171.2|34151.2|34167.4|34147.4|30
1647263930000|2022-03-14 13:18:50|34167.6|34147.6|34165.1|34145.1|34168|34148|34161.7|34141.7|25
1647263940000|2022-03-14 13:19:00|34164.5|34144.5|34162.4|34142.4|34165.2|34145.2|34161.6|34141.6|25
1647263950000|2022-03-14 13:19:10|34164|34144|34163.4|34143.4|34164|34144|34162.4|34142.4|24
1647263960000|2022-03-14 13:19:20|34163.2|34143.2|34162|34142|34164.9|34144.9|34161.8|34141.8|20
1647263970000|2022-03-14 13:19:30|34161.8|34141.8|34162|34142|34162.8|34142.8|34159.3|34139.3|27
1647263980000|2022-03-14 13:19:40|34162.5|34142.5|34158|34138|34163.1|34143.1|34157.2|34137.2|21
1647263990000|2022-03-14 13:19:50|34158.4|34138.4|34158.3|34138.3|34160.4|34140.4|34157.6|34137.6|22
1647264000000|2022-03-14 13:20:00|34157.8|34137.8|34152.9|34132.9|34157.9|34137.9|34151.3|34131.3|33
1647264010000|2022-03-14 13:20:10|34152.3|34132.3|34150.8|34130.8|34153|34133|34149|34129|32
1647264020000|2022-03-14 13:20:20|34153.2|34133.2|34152.7|34132.7|34153.4|34133.4|34151.7|34131.7|22
1647264030000|2022-03-14 13:20:30|34152.6|34132.6|34150.4|34130.4|34154.9|34134.9|34150.4|34130.4|22
1647264040000|2022-03-14 13:20:40|34153.3|34133.3|34152.6|34132.6|34155.3|34135.3|34151.8|34131.8|26
1647264050000|2022-03-14 13:20:50|34152|34132|34153.7|34133.7|34154|34134|34151.4|34131.4|28
1647264060000|2022-03-14 13:21:00|34153.8|34133.8|34153.9|34133.9|34156.1|34136.1|34153.8|34133.8|27
1647264070000|2022-03-14 13:21:10|34153.6|34133.6|34152.8|34132.8|34154.5|34134.5|34152.8|34132.8|20
1647264080000|2022-03-14 13:21:20|34152.5|34132.5|34150|34130|34153|34133|34149.8|34129.8|22
1647264090000|2022-03-14 13:21:30|34150.4|34130.4|34153.5|34133.5|34154.3|34134.3|34150.4|34130.4|22
1647264100000|2022-03-14 13:21:40|34153|34133|34152.2|34132.2|34154.4|34134.4|34151.5|34131.5|26
1647264110000|2022-03-14 13:21:50|34152.5|34132.5|34151.4|34131.4|34153|34133|34151.3|34131.3|21
1647264120000|2022-03-14 13:22:00|34151.3|34131.3|34150.2|34130.2|34152.2|34132.2|34149.4|34129.4|18
1647264130000|2022-03-14 13:22:10|34148|34128|34149.8|34129.8|34152.3|34132.3|34148|34128|20
1647264140000|2022-03-14 13:22:20|34149.7|34129.7|34150.6|34130.6|34157.6|34137.6|34149.7|34129.7|30
1647264150000|2022-03-14 13:22:30|34150.8|34130.8|34147.5|34127.5|34150.8|34130.8|34146.2|34126.2|26
1647264160000|2022-03-14 13:22:40|34147.4|34127.4|34149.1|34129.1|34149.1|34129.1|34147|34127|23
1647264170000|2022-03-14 13:22:50|34148.4|34128.4|34148.4|34128.4|34149.9|34129.9|34147|34127|23
1647264180000|2022-03-14 13:23:00|34147.9|34127.9|34146.1|34126.1|34148.6|34128.6|34143.4|34123.4|34
1647264190000|2022-03-14 13:23:10|34146.3|34126.3|34148|34128|34157.4|34137.4|34143.5|34123.5|27
1647264200000|2022-03-14 13:23:20|34147.5|34127.5|34151.1|34131.1|34156.4|34136.4|34147.5|34127.5|28
1647264210000|2022-03-14 13:23:30|34150.9|34130.9|34149.1|34129.1|34150.9|34130.9|34148.9|34128.9|23
1647264220000|2022-03-14 13:23:40|34148.9|34128.9|34150.1|34130.1|34154.4|34134.4|34148.4|34128.4|15
1647264230000|2022-03-14 13:23:50|34150.8|34130.8|34146.8|34126.8|34155|34135|34144|34124|26
1647264240000|2022-03-14 13:24:00|34145.8|34125.8|34148.1|34128.1|34149.5|34129.5|34145.8|34125.8|18
1647264250000|2022-03-14 13:24:10|34148.3|34128.3|34149.9|34129.9|34149.9|34129.9|34147.8|34127.8|17
1647264260000|2022-03-14 13:24:20|34150.1|34130.1|34146.5|34126.5|34150.1|34130.1|34146.5|34126.5|14
1647264270000|2022-03-14 13:24:30|34148.1|34128.1|34147.6|34127.6|34149.1|34129.1|34141.5|34121.5|24
1647264280000|2022-03-14 13:24:40|34148|34128|34149.6|34129.6|34149.6|34129.6|34147|34127|19
1647264290000|2022-03-14 13:24:50|34149.5|34129.5|34148.1|34128.1|34149.5|34129.5|34147.4|34127.4|25
1647264300000|2022-03-14 13:25:00|34148|34128|34147.4|34127.4|34149.4|34129.4|34146.9|34126.9|28
1647264310000|2022-03-14 13:25:10|34147.1|34127.1|34149.2|34129.2|34149.8|34129.8|34144.5|34124.5|27
1647264320000|2022-03-14 13:25:20|34148.4|34128.4|34140.9|34120.9|34148.7|34128.7|34139.6|34119.6|22
1647264330000|2022-03-14 13:25:30|34140.6|34120.6|34143.3|34123.3|34143.7|34123.7|34140.3|34120.3|22
1647264340000|2022-03-14 13:25:40|34143.5|34123.5|34143.7|34123.7|34144.8|34124.8|34143.5|34123.5|18
1647264350000|2022-03-14 13:25:50|34144|34124|34150.4|34130.4|34150.4|34130.4|34143.4|34123.4|19
1647264360000|2022-03-14 13:26:00|34138|34118|34142.4|34122.4|34144.2|34124.2|34138|34118|16
1647264370000|2022-03-14 13:26:10|34142.9|34122.9|34144.4|34124.4|34144.7|34124.7|34142.7|34122.7|18
1647264380000|2022-03-14 13:26:20|34144.1|34124.1|34146.3|34126.3|34150.6|34130.6|34144|34124|24
1647264390000|2022-03-14 13:26:30|34146.6|34126.6|34147.6|34127.6|34147.6|34127.6|34146.3|34126.3|18
1647264400000|2022-03-14 13:26:40|34146.9|34126.9|34154.6|34034.8|34168.8|34126.9|34118.5|34033.9|25
1647264410000|2022-03-14 13:26:50|34154.1|34034.1|34154.7|34034.7|34158|34038|34153.3|34033.3|28
1647264420000|2022-03-14 13:27:00|34162.1|34042.1|34160.5|34040.5|34162.4|34047.7|34157.3|34037.3|26
1647264430000|2022-03-14 13:27:10|34160.6|34040.6|34162.6|34049|34167.3|34052.3|34153.4|34040|22
1647264440000|2022-03-14 13:27:20|34162.8|34046.9|34122.4|34102.4|34163.7|34102.6|34121.3|34046.1|23
1647264450000|2022-03-14 13:27:30|34121.5|34101.5|34122.9|34102.9|34123.8|34103.8|34120.3|34100.3|20
1647264460000|2022-03-14 13:27:40|34122.8|34102.8|34123.8|34103.8|34125.8|34105.8|34120.5|34100.5|26
1647264470000|2022-03-14 13:27:50|34123|34103|34123.4|34103.4|34124.5|34104.5|34120.9|34100.9|16
1647264480000|2022-03-14 13:28:00|34123.1|34103.1|34116.9|34096.9|34127|34107|34116.9|34096.9|28
1647264490000|2022-03-14 13:28:10|34117.7|34097.7|34116.1|34096.1|34119.4|34099.4|34115.3|34095.3|31
1647264500000|2022-03-14 13:28:20|34115.7|34095.7|34117.3|34097.3|34117.3|34097.3|34115.5|34095.5|23
1647264510000|2022-03-14 13:28:30|34116.4|34096.4|34112.5|34092.5|34116.5|34096.5|34111.2|34091.2|25
1647264520000|2022-03-14 13:28:40|34112.3|34092.3|34116.9|34096.9|34117|34097|34112|34092|21
1647264530000|2022-03-14 13:28:50|34116.4|34096.4|34121|34101|34123.1|34103.1|34116|34096|22
1647264540000|2022-03-14 13:29:00|34121.5|34101.5|34123.3|34103.3|34126.4|34106.4|34120.5|34100.5|29
1647264550000|2022-03-14 13:29:10|34123.1|34103.1|34125.2|34105.2|34125.2|34105.2|34121.9|34101.9|15
1647264560000|2022-03-14 13:29:20|34124.2|34104.2|34123.7|34103.7|34125.4|34105.4|34123.2|34103.2|25
1647264570000|2022-03-14 13:29:30|34124.4|34104.4|34124.2|34104.2|34126.9|34106.9|34123.6|34103.6|22
1647264580000|2022-03-14 13:29:40|34124.3|34104.3|34126.5|34106.5|34129.6|34109.6|34124.1|34104.1|22
1647264590000|2022-03-14 13:29:50|34124.6|34104.6|34127|34107|34128.9|34108.9|34124.6|34104.6|22
1647264600000|2022-03-14 13:30:00|34126.8|34106.8|34125.8|34105.8|34126.8|34106.8|34122.8|34102.8|25
1647264610000|2022-03-14 13:30:10|34125.6|34105.6|34124.4|34104.4|34125.9|34105.9|34121.8|34101.8|23
1647264620000|2022-03-14 13:30:20|34124.5|34104.5|34120.5|34100.5|34125.6|34105.6|34118.1|34098.1|23
1647264630000|2022-03-14 13:30:30|34119.5|34099.5|34124.6|34104.6|34130.9|34110.9|34107.4|34070.3|26
1647264640000|2022-03-14 13:30:40|34130|34110|34132.9|34112.9|34134.6|34114.6|34127.2|34107.2|27
1647264650000|2022-03-14 13:30:50|34132.7|34112.7|34132.6|34112.6|34134.4|34114.4|34130.1|34110.1|24
1647264660000|2022-03-14 13:31:00|34132.4|34112.4|34132.6|34112.6|34132.6|34112.6|34130.4|34110.4|22
1647264670000|2022-03-14 13:31:10|34132.3|34112.3|34132.4|34112.4|34135.1|34115.1|34131.5|34111.5|21
1647264680000|2022-03-14 13:31:20|34132.5|34112.5|34132.4|34112.4|34133.3|34113.3|34130.8|34110.8|15
1647264690000|2022-03-14 13:31:30|34130.2|34110.2|34131.4|34111.4|34131.6|34111.6|34126.4|34106.4|20
1647264700000|2022-03-14 13:31:40|34130.8|34110.8|34126.9|34106.9|34132.8|34112.8|34126.9|34106.9|20
1647264710000|2022-03-14 13:31:50|34127|34107|34127.7|34107.7|34129|34109|34126.6|34106.6|19
1647264720000|2022-03-14 13:32:00|34127.8|34107.8|34127.1|34107.1|34129.4|34109.4|34126.7|34106.7|22
1647264730000|2022-03-14 13:32:10|34127.4|34107.4|34128.6|34108.6|34129.7|34109.7|34127.4|34107.4|16
1647264740000|2022-03-14 13:32:20|34128.5|34108.5|34127.2|34107.2|34129.1|34109.1|34125.9|34105.9|22
1647264750000|2022-03-14 13:32:30|34127.4|34107.4|34131.8|34111.8|34133.6|34113.6|34127.4|34107.4|24
1647264760000|2022-03-14 13:32:40|34134.3|34114.3|34134.8|34114.8|34135.1|34115.1|34131.2|34111.2|24
1647264770000|2022-03-14 13:32:50|34134.9|34114.9|34135|34115|34135.7|34115.7|34134|34114|21
1647264780000|2022-03-14 13:33:00|34133.7|34113.7|34137.1|34117.1|34137.1|34117.1|34133.6|34113.6|22
1647264790000|2022-03-14 13:33:10|34137.6|34117.6|34144.8|34124.8|34144.8|34124.8|34137.1|34117.1|24
1647264800000|2022-03-14 13:33:20|34144.9|34124.9|34144.6|34124.6|34144.9|34124.9|34143.1|34123.1|20
1647264810000|2022-03-14 13:33:30|34146.6|34126.6|34148.3|34128.3|34148.8|34128.8|34145.9|34125.9|18
1647264820000|2022-03-14 13:33:40|34148|34128|34147.4|34127.4|34149.4|34129.4|34145.9|34125.9|16
1647264830000|2022-03-14 13:33:50|34147.8|34127.8|34141|34121|34148.4|34128.4|34139.1|34119.1|21
1647264840000|2022-03-14 13:34:00|34141.1|34121.1|34142.2|34122.2|34142.4|34122.4|34140.3|34120.3|21
1647264850000|2022-03-14 13:34:10|34143|34123|34141.2|34121.2|34143|34123|34140.9|34120.9|17
1647264860000|2022-03-14 13:34:20|34140.8|34120.8|34139.9|34119.9|34141.3|34121.3|34139.9|34119.9|14
1647264870000|2022-03-14 13:34:30|34141.9|34121.9|34137.1|34117.1|34142.6|34122.6|34135.9|34115.9|14
1647264880000|2022-03-14 13:34:40|34137.5|34117.5|34139.3|34119.3|34139.3|34119.3|34135.3|34115.3|19
1647264890000|2022-03-14 13:34:50|34139.1|34119.1|34139.9|34119.9|34142.2|34122.2|34138.8|34118.8|20
1647264900000|2022-03-14 13:35:00|34140.3|34120.3|34138.6|34118.6|34140.3|34120.3|34138.4|34118.4|22
1647264910000|2022-03-14 13:35:10|34140.2|34120.2|34139.3|34119.3|34140.3|34120.3|34137.5|34117.5|21
1647264920000|2022-03-14 13:35:20|34139.4|34119.4|34138.7|34118.7|34140.1|34120.1|34138.7|34118.7|19
1647264930000|2022-03-14 13:35:30|34139.3|34119.3|34142.6|34122.6|34142.8|34122.8|34137.2|34117.2|25
1647264940000|2022-03-14 13:35:40|34142.1|34122.1|34146.5|34126.5|34146.5|34126.5|34141.6|34121.6|23
1647264950000|2022-03-14 13:35:50|34146.3|34126.3|34153.3|34133.3|34153.3|34133.3|34146.3|34126.3|24
1647264960000|2022-03-14 13:36:00|34153.4|34133.4|34155.2|34135.2|34155.2|34135.2|34151.9|34131.9|25
1647264970000|2022-03-14 13:36:10|34155.1|34135.1|34159.5|34139.5|34159.6|34139.6|34154.8|34134.8|25
1647264980000|2022-03-14 13:36:20|34159.9|34139.9|34158.8|34138.8|34162|34142|34157|34137|24
1647264990000|2022-03-14 13:36:30|34157.6|34137.6|34157.3|34137.3|34158.4|34138.4|34156.9|34136.9|20
1647265000000|2022-03-14 13:36:40|34157.2|34137.2|34148.3|34128.3|34157.9|34137.9|34147.3|34127.3|26
1647265010000|2022-03-14 13:36:50|34147.1|34127.1|34150.7|34130.7|34150.7|34130.7|34146.1|34126.1|28
1647265020000|2022-03-14 13:37:00|34151.5|34131.5|34146.7|34126.7|34153|34133|34146.7|34126.7|23
1647265030000|2022-03-14 13:37:10|34144.2|34124.2|34147.9|34127.9|34150|34130|34144.2|34124.2|23
1647265040000|2022-03-14 13:37:20|34148.1|34128.1|34149.9|34129.9|34151|34131|34145.8|34125.8|21
1647265050000|2022-03-14 13:37:30|34149.8|34129.8|34146.2|34126.2|34151.9|34131.9|34146.2|34126.2|20
1647265060000|2022-03-14 13:37:40|34147.2|34127.2|34127.7|34107.7|34148.4|34128.4|34122|34102|23
1647265070000|2022-03-14 13:37:50|34122|34102|34135.6|34115.6|34136.9|34116.9|34119.2|34099.2|25
1647265080000|2022-03-14 13:38:00|34138.7|34118.7|34140.6|34120.6|34142|34122|34138.4|34118.4|23
1647265090000|2022-03-14 13:38:10|34140.7|34120.7|34149.4|34129.4|34149.4|34129.4|34140.7|34120.7|22
1647265100000|2022-03-14 13:38:20|34148.6|34128.6|34151.3|34131.3|34151.8|34131.8|34148.6|34128.6|16
1647265110000|2022-03-14 13:38:30|34150.9|34130.9|34153.8|34133.8|34155|34135|34150.9|34130.9|22
1647265120000|2022-03-14 13:38:40|34153.3|34133.3|34155.7|34135.7|34157.5|34137.5|34152.3|34132.3|21
1647265130000|2022-03-14 13:38:50|34156.1|34136.1|34157.1|34137.1|34158.5|34138.5|34155.3|34135.3|25
1647265140000|2022-03-14 13:39:00|34157.2|34137.2|34160.4|34140.4|34160.4|34140.4|34154.6|34134.6|18
1647265150000|2022-03-14 13:39:10|34159.8|34139.8|34150.6|34130.6|34159.8|34139.8|34150.3|34130.3|26
1647265160000|2022-03-14 13:39:20|34150.3|34130.3|34150.2|34130.2|34152.3|34132.3|34147.6|34127.6|27
1647265170000|2022-03-14 13:39:30|34149.9|34129.9|34150.5|34130.5|34152.9|34132.9|34149.4|34129.4|21
1647265180000|2022-03-14 13:39:40|34150.4|34130.4|34146.5|34126.5|34150.4|34130.4|34146.5|34126.5|22
1647265190000|2022-03-14 13:39:50|34147.2|34127.2|34146.1|34126.1|34148.6|34128.6|34145.1|34125.1|21
1647265200000|2022-03-14 13:40:00|34145.8|34125.8|34145.9|34125.9|34146.9|34126.9|34145.7|34125.7|21
1647265210000|2022-03-14 13:40:10|34146|34126|34148.7|34128.7|34149|34129|34145.1|34125.1|13
1647265220000|2022-03-14 13:40:20|34148|34128|34147.1|34127.1|34148.8|34128.8|34147.1|34127.1|15
1647265230000|2022-03-14 13:40:30|34145.8|34125.8|34145.4|34125.4|34148.6|34128.6|34144|34124|21
1647265240000|2022-03-14 13:40:40|34145|34125|34142.5|34122.5|34145.4|34125.4|34142.2|34122.2|21
1647265250000|2022-03-14 13:40:50|34142.1|34122.1|34142.1|34122.1|34144.6|34124.6|34141.4|34121.4|24
1647265260000|2022-03-14 13:41:00|34141.4|34121.4|34142.5|34122.5|34142.5|34122.5|34139.7|34119.7|23
1647265270000|2022-03-14 13:41:10|34143.6|34123.6|34148.4|34128.4|34152.9|34132.9|34143.1|34123.1|25
1647265280000|2022-03-14 13:41:20|34147.8|34127.8|34148.8|34128.8|34149.9|34129.9|34147|34127|20
1647265290000|2022-03-14 13:41:30|34148.1|34128.1|34144.2|34124.2|34150.4|34130.4|34143.6|34123.6|17
1647265300000|2022-03-14 13:41:40|34144.3|34124.3|34168.7|34118.7|34199.5|34131.6|34143.6|34079.5|21
1647265310000|2022-03-14 13:41:50|34152.6|34132.6|34168|34148|34172.1|34152.1|34152.3|34132.3|25
1647265320000|2022-03-14 13:42:00|34167.1|34147.1|34169.8|34149.8|34173.2|34153.2|34166.8|34146.8|20
1647265330000|2022-03-14 13:42:10|34172.1|34152.1|34152.3|34132.3|34177.5|34157.5|34152.2|34132.2|26
1647265340000|2022-03-14 13:42:20|34155.1|34135.1|34150.6|34130.6|34155.1|34135.1|34150.6|34130.6|24
1647265350000|2022-03-14 13:42:30|34151.4|34131.4|34150.5|34130.5|34152.1|34132.1|34150.1|34130.1|19
1647265360000|2022-03-14 13:42:40|34151.5|34131.5|34146.2|34126.2|34151.5|34131.5|34146|34126|16
1647265370000|2022-03-14 13:42:50|34146.5|34126.5|34147.1|34127.1|34153.7|34133.7|34146.5|34126.5|20
1647265380000|2022-03-14 13:43:00|34143.5|34123.5|34144.5|34124.5|34147.3|34127.3|34142|34122|26
1647265390000|2022-03-14 13:43:10|34144.2|34124.2|34140.2|34120.2|34144.7|34124.7|34139.3|34119.3|22
1647265400000|2022-03-14 13:43:20|34139.9|34119.9|34147.2|34127.2|34147.3|34127.3|34139.9|34119.9|20
1647265410000|2022-03-14 13:43:30|34146.1|34126.1|34147.4|34127.4|34148.7|34128.7|34145.7|34125.7|21
1647265420000|2022-03-14 13:43:40|34147.7|34127.7|34150.8|34130.8|34152|34132|34147.6|34127.6|15
1647265430000|2022-03-14 13:43:50|34150|34130|34149.6|34129.6|34150|34130|34148.6|34128.6|15
1647265440000|2022-03-14 13:44:00|34149.7|34129.7|34149.7|34129.7|34153.1|34133.1|34145.5|34125.5|17
1647265450000|2022-03-14 13:44:10|34148.9|34128.9|34150.9|34130.9|34150.9|34130.9|34146.8|34126.8|19
1647265460000|2022-03-14 13:44:20|34151.2|34131.2|34165.2|34115.2|34193.2|34135.3|34147.8|34081|22
1647265470000|2022-03-14 13:44:30|34164.8|34114.8|34152.2|34132.2|34165.1|34133.5|34148.3|34114.5|19
1647265480000|2022-03-14 13:44:40|34152.5|34132.5|34151.9|34131.9|34157.1|34137.1|34147.2|34127.2|22
1647265490000|2022-03-14 13:44:50|34150.5|34130.5|34191.2|34171.2|34249.8|34176.5|34149.1|34124|26
1647265500000|2022-03-14 13:45:00|34197|34177|34223.5|34103.5|34245.3|34177|34187.6|34094.4|29
1647265510000|2022-03-14 13:45:10|34223.6|34103.6|34220.7|34100.7|34231.7|34111.7|34217.4|34097.4|25
1647265520000|2022-03-14 13:45:20|34220|34100|34217.5|34097.5|34220.4|34100.4|34216.6|34096.6|22
1647265530000|2022-03-14 13:45:30|34216.9|34096.9|34217.6|34097.6|34236.1|34116.1|34216.8|34096.8|18
1647265540000|2022-03-14 13:45:40|34218.5|34098.5|34193.4|34073.4|34221|34101|34192.7|34072.7|27
1647265550000|2022-03-14 13:45:50|34179.6|34129.6|34216.2|34096.2|34223|34129.6|34179.6|34083.8|25
1647265560000|2022-03-14 13:46:00|34217.6|34097.6|34214.3|34094.3|34217.6|34097.6|34212.9|34092.9|17
1647265570000|2022-03-14 13:46:10|34213.9|34093.9|34213.2|34093.2|34215.2|34095.2|34213.1|34093.1|17
1647265580000|2022-03-14 13:46:20|34213.1|34093.1|34211.4|34091.4|34223.2|34103.2|34207.1|34087.1|22
1647265590000|2022-03-14 13:46:30|34209.6|34089.6|34212.2|34092.2|34224.7|34104.7|34209.6|34089.6|24
1647265600000|2022-03-14 13:46:40|34213.3|34093.3|34215.7|34095.7|34223|34103|34212.2|34092.2|23
1647265610000|2022-03-14 13:46:50|34216|34096|34221.4|34101.4|34225.4|34105.4|34214.6|34094.6|24
1647265620000|2022-03-14 13:47:00|34222.9|34102.9|34221.9|34101.9|34225.8|34105.8|34220.2|34100.2|21
1647265630000|2022-03-14 13:47:10|34221.5|34101.5|34217.7|34097.7|34221.9|34101.9|34217.7|34097.7|17
1647265640000|2022-03-14 13:47:20|34218.6|34098.6|34217.3|34097.3|34227.1|34107.1|34216.6|34096.6|19
1647265650000|2022-03-14 13:47:30|34216.6|34096.6|34213.9|34093.9|34217.3|34097.3|34213.8|34093.8|27
1647265660000|2022-03-14 13:47:40|34213.7|34093.7|34218.5|34098.5|34219.9|34099.9|34213.7|34093.7|18
1647265670000|2022-03-14 13:47:50|34218.1|34098.1|34240.7|34123.6|34240.7|34123.6|34217|34097|21
1647265680000|2022-03-14 13:48:00|34238|34118|34221.7|34171.7|34263.6|34185.6|34199.7|34108.1|27
1647265690000|2022-03-14 13:48:10|34221.8|34171.8|34225.4|34175.4|34225.4|34175.4|34221.8|34171.8|25
1647265700000|2022-03-14 13:48:20|34225.8|34175.8|34223.4|34173.4|34226|34176|34222.7|34172.7|20
1647265710000|2022-03-14 13:48:30|34223.5|34173.5|34214.1|34194.1|34257.2|34197|34214.1|34144.7|19
1647265720000|2022-03-14 13:48:40|34217|34197|34218|34198|34218.7|34198.7|34215.1|34195.1|18
1647265730000|2022-03-14 13:48:50|34222.3|34202.3|34212.2|34192.2|34222.3|34202.3|34210.5|34190.5|25
1647265740000|2022-03-14 13:49:00|34210.5|34190.5|34214.8|34194.8|34215.5|34195.5|34210.5|34190.5|19
1647265750000|2022-03-14 13:49:10|34214.9|34194.9|34213.9|34193.9|34216.7|34196.7|34213.6|34193.6|22
1647265760000|2022-03-14 13:49:20|34209.1|34189.1|34209.2|34189.2|34210|34190|34208.5|34188.5|17
1647265770000|2022-03-14 13:49:30|34208|34188|34218.1|34198.1|34224.3|34204.3|34208|34188|21
1647265780000|2022-03-14 13:49:40|34220.6|34200.6|34218.3|34198.3|34222.4|34202.4|34218.2|34198.2|26
1647265790000|2022-03-14 13:49:50|34218.7|34198.7|34216.3|34196.3|34219.7|34199.7|34216.3|34196.3|24
1647265800000|2022-03-14 13:50:00|34216.4|34196.4|34217|34197|34222.8|34202.8|34216.4|34196.4|19
1647265810000|2022-03-14 13:50:10|34216.8|34196.8|34216.7|34196.7|34218.1|34198.1|34216.2|34196.2|23
1647265820000|2022-03-14 13:50:20|34217.8|34197.8|34223.1|34203.1|34239.3|34219.3|34216.2|34196.2|27
1647265830000|2022-03-14 13:50:30|34219.9|34199.9|34222.3|34202.3|34223.2|34203.2|34218.7|34198.7|29
1647265840000|2022-03-14 13:50:40|34223|34203|34224.2|34204.2|34225.2|34205.2|34221.6|34201.6|25
1647265850000|2022-03-14 13:50:50|34222.8|34202.8|34228.8|34208.8|34229.5|34209.5|34222.8|34202.8|19
1647265860000|2022-03-14 13:51:00|34228.4|34208.4|34225.4|34205.4|34229.3|34209.3|34225.4|34205.4|14
1647265870000|2022-03-14 13:51:10|34225.8|34205.8|34225.1|34205.1|34228.2|34208.2|34220.6|34200.6|21
1647265880000|2022-03-14 13:51:20|34225.4|34205.4|34225|34205|34230.4|34210.4|34222.1|34202.1|23
1647265890000|2022-03-14 13:51:30|34225.6|34205.6|34230.8|34210.8|34232.3|34212.3|34225.6|34205.6|21
1647265900000|2022-03-14 13:51:40|34230.6|34210.6|34238.4|34218.4|34239.9|34219.9|34230.6|34210.6|22
1647265910000|2022-03-14 13:51:50|34238.6|34218.6|34231.3|34211.3|34239.1|34219.1|34229.5|34209.5|25
1647265920000|2022-03-14 13:52:00|34231.8|34211.8|34232|34212|34233.4|34213.4|34230|34210|25
1647265930000|2022-03-14 13:52:10|34233|34213|34232.7|34212.7|34233.3|34213.3|34231.4|34211.4|21
1647265940000|2022-03-14 13:52:20|34232.6|34212.6|34251.3|34231.3|34256.9|34236.9|34231.3|34211.3|24
1647265950000|2022-03-14 13:52:30|34251.4|34231.4|34249.2|34229.2|34254.1|34234.1|34247.9|34227.9|24
1647265960000|2022-03-14 13:52:40|34250.4|34230.4|34248.5|34228.5|34251.3|34231.3|34248.5|34228.5|19
1647265970000|2022-03-14 13:52:50|34249.1|34229.1|34248|34228|34249.4|34229.4|34247.6|34227.6|20
1647265980000|2022-03-14 13:53:00|34248.2|34228.2|34259.3|34209.3|34290.8|34230.4|34247.7|34177|24
1647265990000|2022-03-14 13:53:10|34259.1|34209.1|34267.1|34247.1|34267.1|34247.1|34258|34208|24
1647266000000|2022-03-14 13:53:20|34265.3|34245.3|34271.3|34251.3|34277.1|34257.1|34263.8|34243.8|24
1647266010000|2022-03-14 13:53:30|34275.1|34255.1|34268.9|34248.9|34276.9|34256.9|34268.9|34248.9|28
1647266020000|2022-03-14 13:53:40|34265.2|34245.2|34265.3|34245.3|34268.5|34248.5|34262.9|34242.9|23
1647266030000|2022-03-14 13:53:50|34266.7|34246.7|34265|34245|34266.8|34246.8|34262.5|34242.5|25
1647266040000|2022-03-14 13:54:00|34266|34246|34264.9|34244.9|34267|34247|34262|34242|22
1647266050000|2022-03-14 13:54:10|34264.1|34244.1|34266.5|34246.5|34268.5|34248.5|34264.1|34244.1|25
1647266060000|2022-03-14 13:54:20|34266.2|34246.2|34261.7|34241.7|34268.7|34248.7|34261.7|34241.7|23
1647266070000|2022-03-14 13:54:30|34261.1|34241.1|34260.1|34240.1|34263.8|34243.8|34259.5|34239.5|24
1647266080000|2022-03-14 13:54:40|34260.2|34240.2|34251.5|34231.5|34260.2|34240.2|34246.9|34226.9|19
1647266090000|2022-03-14 13:54:50|34252|34232|34228.4|34208.4|34284.3|34233.9|34228.4|34168.5|27
1647266100000|2022-03-14 13:55:00|34228.2|34208.2|34245.2|34195.2|34281.2|34211.5|34225.6|34164|26
1647266110000|2022-03-14 13:55:10|34244.8|34194.8|34280.7|34160.7|34281.4|34195.9|34244|34160.7|27
1647266120000|2022-03-14 13:55:20|34280.2|34160.2|34272.9|34162.2|34281.3|34192.7|34239.4|34160.2|22
1647266130000|2022-03-14 13:55:30|34242.7|34192.7|34283.3|34163.3|34283.3|34194.3|34240.3|34162.9|18
1647266140000|2022-03-14 13:55:40|34283.4|34163.4|34275.7|34159.1|34283.4|34192.9|34242.9|34158|18
1647266150000|2022-03-14 13:55:50|34276.3|34160.5|34246.8|34196.8|34282.5|34197.5|34244|34160.5|23
1647266160000|2022-03-14 13:56:00|34245.8|34195.8|34282.2|34163.9|34282.2|34195.9|34242.7|34163.9|23
1647266170000|2022-03-14 13:56:10|34280.1|34165.3|34242.1|34192.1|34282|34192.1|34239.6|34162.4|20
1647266180000|2022-03-14 13:56:20|34242.6|34192.6|34275.1|34160.9|34275.7|34192.6|34242.6|34158.5|22
1647266190000|2022-03-14 13:56:30|34279.4|34165.2|34280.2|34166.4|34280.4|34166.4|34277.2|34163.4|18
1647266200000|2022-03-14 13:56:40|34242.6|34192.6|34281.1|34170.4|34281.1|34200.6|34242.6|34170.4|21
1647266210000|2022-03-14 13:56:50|34281.6|34171.2|34289.2|34169.2|34290.7|34198.9|34246.6|34167.7|28
1647266220000|2022-03-14 13:57:00|34289.3|34169.3|34292|34172|34294.3|34174.3|34288.8|34168.8|22
1647266230000|2022-03-14 13:57:10|34292.4|34175|34298.6|34178.6|34299.4|34181.9|34286.2|34170.7|24
1647266240000|2022-03-14 13:57:20|34299.3|34179.3|34297|34179.7|34299.3|34212.1|34259.7|34177.5|26
1647266250000|2022-03-14 13:57:30|34297.6|34180.1|34296|34178.4|34300.1|34180.4|34288.2|34175.9|23
1647266260000|2022-03-14 13:57:40|34295.8|34178.2|34294.6|34175.6|34300.1|34200.8|34250.8|34174.9|24
1647266270000|2022-03-14 13:57:50|34294.3|34174.3|34299|34180|34299.4|34182.7|34294.3|34174.3|23
1647266280000|2022-03-14 13:58:00|34298.2|34179|34287.4|34176.2|34299.7|34206.6|34256|34176.2|25
1647266290000|2022-03-14 13:58:10|34251.7|34201.7|34288.2|34173.5|34291.7|34201.7|34250.7|34168.3|23
1647266300000|2022-03-14 13:58:20|34287.4|34172.5|34254.2|34204.2|34289.1|34207.6|34252.7|34172.5|19
1647266310000|2022-03-14 13:58:30|34253.3|34203.3|34256.5|34206.5|34256.5|34206.5|34253.3|34203.3|19
1647266320000|2022-03-14 13:58:40|34255.6|34205.6|34284.3|34173.8|34285.9|34207.7|34251.1|34170.1|22
1647266330000|2022-03-14 13:58:50|34254|34204|34253.5|34203.5|34285.4|34204|34250.2|34170.6|27
1647266340000|2022-03-14 13:59:00|34283.7|34172.4|34278.4|34166.7|34283.9|34203.2|34244.6|34165.4|20
1647266350000|2022-03-14 13:59:10|34277.5|34166.6|34283.8|34169.2|34283.8|34197.4|34245.2|34166.3|23
1647266360000|2022-03-14 13:59:20|34247.7|34197.7|34279|34166.9|34282.7|34200.6|34247.2|34166.2|25
1647266370000|2022-03-14 13:59:30|34247.7|34166.8|34284.4|34170.2|34288.2|34203.5|34247.6|34163.8|25
1647266380000|2022-03-14 13:59:40|34287.3|34167.9|34285.8|34169|34290.2|34171.4|34285.6|34167.7|26
1647266390000|2022-03-14 13:59:50|34286.7|34168.9|34280.5|34160.8|34289|34169.7|34280.5|34160.8|24
1647266400000|2022-03-14 14:00:00|34286.8|34168.2|34284.3|34173.8|34289.7|34197.4|34245.7|34165.4|29
1647266410000|2022-03-14 14:00:10|34290.5|34170.8|34290.7|34170.7|34291.4|34173.3|34289.2|34170.3|23
1647266420000|2022-03-14 14:00:20|34290.6|34170.6|34292|34172|34293.4|34173.4|34290.6|34170.6|21
1647266430000|2022-03-14 14:00:30|34291.9|34171.9|34296.1|34177.9|34296.3|34207.1|34252.7|34171.8|22
1647266440000|2022-03-14 14:00:40|34296|34178.4|34284.9|34171|34298|34201.4|34251.4|34170.8|26
1647266450000|2022-03-14 14:00:50|34282.7|34171.7|34284.9|34171.4|34290.6|34204|34251.5|34169.4|25
1647266460000|2022-03-14 14:01:00|34247.2|34197.2|34281.8|34168.5|34282.4|34197.5|34247.2|34164.4|23
1647266470000|2022-03-14 14:01:10|34281.6|34168.3|34247.4|34197.4|34288.4|34197.4|34247.4|34167.7|23
1647266480000|2022-03-14 14:01:20|34246.9|34196.9|34249.1|34199.1|34282.1|34199.2|34246.9|34167.9|13
1647266490000|2022-03-14 14:01:30|34281.2|34168.6|34286.9|34173.8|34292.4|34207.8|34248.4|34167.3|21
1647266500000|2022-03-14 14:01:40|34249.6|34199.6|34283.8|34163.8|34286.5|34201.5|34244.7|34163.8|23
1647266510000|2022-03-14 14:01:50|34284.6|34164.6|34278|34160.6|34288.7|34190.4|34240.4|34159.8|25
1647266520000|2022-03-14 14:02:00|34279.6|34159.9|34235.3|34185.3|34279.8|34191.6|34235.1|34155.7|28
1647266530000|2022-03-14 14:02:10|34267.1|34157|34264.7|34151.4|34272.2|34182.7|34230.3|34149.3|28
1647266540000|2022-03-14 14:02:20|34263.2|34151|34259.5|34141.9|34264.5|34184.1|34222.3|34135|26
1647266550000|2022-03-14 14:02:30|34261.2|34142.9|34261.3|34145.3|34261.7|34179.5|34223|34142.7|26
1647266560000|2022-03-14 14:02:40|34263.2|34143.3|34261|34145.3|34264.1|34146.9|34260.8|34143.3|19
1647266570000|2022-03-14 14:02:50|34260.7|34144.3|34249.4|34129.4|34263.6|34182.4|34175.1|34111.9|26
1647266580000|2022-03-14 14:03:00|34250|34130|34256.4|34136.4|34260.6|34171.8|34221.8|34129.9|27
1647266590000|2022-03-14 14:03:10|34258.3|34138.3|34255.7|34135.8|34258.3|34138.3|34250.2|34130.7|17
1647266600000|2022-03-14 14:03:20|34253.7|34134.9|34211.2|34161.2|34257.1|34163.7|34208.5|34131.4|21
1647266610000|2022-03-14 14:03:30|34212.2|34162.2|34214.7|34164.7|34215.7|34165.7|34211|34161|26
1647266620000|2022-03-14 14:03:40|34213.6|34163.6|34214.5|34164.5|34215.6|34165.6|34213.5|34163.5|13
1647266630000|2022-03-14 14:03:50|34215.3|34165.3|34212|34162|34253.5|34170.1|34211.3|34134.7|23
1647266640000|2022-03-14 14:04:00|34212.1|34162.1|34213.4|34163.4|34215.2|34165.2|34211.9|34161.9|24
1647266650000|2022-03-14 14:04:10|34212.8|34162.8|34215.2|34165.2|34257.5|34181.3|34195.4|34132|27
1647266660000|2022-03-14 14:04:20|34215.9|34165.9|34184|34164|34250.5|34169.8|34178.9|34137.7|24
1647266670000|2022-03-14 14:04:30|34197.8|34147.8|34202|34182|34267.3|34186.1|34178.6|34132.9|29
1647266680000|2022-03-14 14:04:40|34215.5|34165.5|34252.5|34132.5|34252.5|34174.5|34214.7|34132.5|27
1647266690000|2022-03-14 14:04:50|34249.4|34129.4|34249.4|34137.6|34252.1|34172.9|34219.5|34127.8|23
1647266700000|2022-03-14 14:05:00|34250.2|34135.3|34253.9|34133.9|34256.3|34171.3|34221.3|34132.9|23
1647266710000|2022-03-14 14:05:10|34254.3|34134.3|34206.6|34156.6|34254.3|34163.6|34205.6|34125.8|23
1647266720000|2022-03-14 14:05:20|34245.8|34128.2|34235.8|34124.6|34245.8|34157.3|34202.3|34122.6|26
1647266730000|2022-03-14 14:05:30|34206.4|34156.4|34207|34157|34241.1|34157|34202.8|34123.2|25
1647266740000|2022-03-14 14:05:40|34238.3|34125.9|34233|34122.8|34239.9|34156.3|34202.3|34118.7|28
1647266750000|2022-03-14 14:05:50|34236.4|34119.6|34231.1|34120.2|34240.7|34152.1|34199.8|34119.6|25
1647266760000|2022-03-14 14:06:00|34200.7|34150.7|34231.6|34119.5|34234.8|34150.7|34200.5|34119.3|22
1647266770000|2022-03-14 14:06:10|34231.4|34119.3|34180.2|34160.2|34232.4|34160.3|34179.2|34118.5|21
1647266780000|2022-03-14 14:06:20|34179.1|34159.1|34181.4|34161.4|34186.5|34166.5|34176.2|34156.2|24
1647266790000|2022-03-14 14:06:30|34181.3|34161.3|34181.2|34161.2|34182.2|34162.2|34178.2|34158.2|22
1647266800000|2022-03-14 14:06:40|34180.8|34160.8|34169.9|34149.9|34225.4|34160.8|34154.3|34101.7|24
1647266810000|2022-03-14 14:06:50|34170.6|34150.6|34221.2|34105.5|34225.4|34153.8|34169.4|34102.7|28
1647266820000|2022-03-14 14:07:00|34221.6|34105.9|34225|34105|34225|34135.1|34180.8|34105|23
1647266830000|2022-03-14 14:07:10|34225.3|34105.3|34190.7|34140.7|34225.3|34158.2|34171.5|34100.8|23
1647266840000|2022-03-14 14:07:20|34222.4|34102.4|34220.7|34106.1|34224.6|34138.9|34188|34099.6|23
1647266850000|2022-03-14 14:07:30|34221|34107.3|34189.4|34139.4|34224.2|34142.9|34182.5|34105.7|25
1647266860000|2022-03-14 14:07:40|34188.8|34138.8|34160.8|34140.8|34190.3|34144.8|34158.4|34130|26
1647266870000|2022-03-14 14:07:50|34160.4|34140.4|34166|34146|34166.3|34146.3|34160.4|34140.4|22
1647266880000|2022-03-14 14:08:00|34167|34147|34169.1|34149.1|34171.5|34151.5|34164.6|34144.6|26
1647266890000|2022-03-14 14:08:10|34168.8|34148.8|34167.2|34147.2|34170.7|34150.7|34164.6|34144.6|18
1647266900000|2022-03-14 14:08:20|34163.7|34143.7|34216.8|34097.8|34218.5|34144.2|34163.7|34097|25
1647266910000|2022-03-14 14:08:30|34217.1|34097.2|34179.4|34129.4|34217.1|34131.7|34174.7|34092.4|22
1647266920000|2022-03-14 14:08:40|34179.5|34129.5|34162.2|34142.2|34180.4|34143|34159.6|34127.2|19
1647266930000|2022-03-14 14:08:50|34158.9|34138.9|34172|34122|34207.1|34139.8|34157.7|34088.8|23
1647266940000|2022-03-14 14:09:00|34172.4|34122.4|34207.2|34093|34208.2|34128|34172.4|34092.7|24
1647266950000|2022-03-14 14:09:10|34207|34094.1|34179.6|34129.6|34207.2|34131.1|34175.2|34093.9|21
1647266960000|2022-03-14 14:09:20|34179.3|34129.3|34217.7|34097.7|34217.7|34130.3|34178.2|34097.6|18
1647266970000|2022-03-14 14:09:30|34179.8|34129.8|34168.9|34148.9|34179.8|34149.3|34165.8|34129.8|25
1647266980000|2022-03-14 14:09:40|34169.4|34149.4|34179.6|34129.6|34216.3|34150.2|34168.6|34100.9|19
1647266990000|2022-03-14 14:09:50|34180|34130|34213.7|34103.2|34214.8|34130|34179.9|34101|22
1647267000000|2022-03-14 14:10:00|34214.1|34103.5|34188.1|34138.1|34224.2|34139|34184|34100.5|25
1647267010000|2022-03-14 14:10:10|34188.7|34138.7|34189.1|34139.1|34190.5|34140.5|34186.1|34136.1|22
1647267020000|2022-03-14 14:10:20|34189.3|34139.3|34188.5|34138.5|34190.3|34140.3|34187.5|34137.5|16
1647267030000|2022-03-14 14:10:30|34188.1|34138.1|34189.7|34139.7|34192.7|34142.7|34184.5|34134.5|19
1647267040000|2022-03-14 14:10:40|34220.4|34109.1|34186.8|34066.8|34223.3|34140.6|34183.5|34063.5|21
1647267050000|2022-03-14 14:10:50|34185.5|34065.5|34176.5|34062.2|34189.1|34069.1|34176.5|34060.1|21
1647267060000|2022-03-14 14:11:00|34175.7|34061.1|34186.5|34066.5|34186.7|34066.7|34175.7|34061.1|23
1647267070000|2022-03-14 14:11:10|34182.5|34062.5|34153|34103|34201|34105.6|34151.6|34060.1|25
1647267080000|2022-03-14 14:11:20|34154.3|34104.3|34139.6|34119.6|34187.8|34119.6|34136.1|34070|19
1647267090000|2022-03-14 14:11:30|34140.3|34120.3|34222|34102|34233.8|34139.1|34137.4|34094.1|26
1647267100000|2022-03-14 14:11:40|34218|34098|34228.1|34108.1|34230.2|34110.2|34210.3|34090.3|25
1647267110000|2022-03-14 14:11:50|34228.4|34108.4|34220.6|34100.6|34233.8|34113.8|34220|34100|25
1647267120000|2022-03-14 14:12:00|34222.7|34102.7|34216.5|34096.5|34226.9|34106.9|34215.1|34095.1|24
1647267130000|2022-03-14 14:12:10|34218.1|34098.1|34221.9|34101.9|34223.5|34103.5|34216.1|34096.1|20
1647267140000|2022-03-14 14:12:20|34222.2|34102.2|34226.7|34106.7|34226.8|34106.8|34221.9|34101.9|20
1647267150000|2022-03-14 14:12:30|34225.5|34105.5|34223.8|34103.8|34227.5|34107.5|34223.4|34103.4|15
1647267160000|2022-03-14 14:12:40|34223.2|34103.2|34220.3|34100.3|34223.8|34103.8|34212.2|34092.2|23
1647267170000|2022-03-14 14:12:50|34221|34101|34218.2|34098.2|34221|34101|34214.6|34094.6|17
1647267180000|2022-03-14 14:13:00|34218.9|34098.9|34224.2|34104.2|34225.2|34105.2|34217.7|34097.7|16
1647267190000|2022-03-14 14:13:10|34224.7|34104.7|34222.3|34102.3|34224.7|34104.7|34222.3|34102.3|17
1647267200000|2022-03-14 14:13:20|34214.4|34094.4|34218.5|34098.5|34219.3|34099.3|34212.4|34092.4|18
1647267210000|2022-03-14 14:13:30|34218.9|34098.9|34221.3|34101.3|34222.9|34102.9|34218.2|34098.2|22
1647267220000|2022-03-14 14:13:40|34220.7|34100.7|34208.8|34088.8|34221.5|34101.5|34205.9|34085.9|23
1647267230000|2022-03-14 14:13:50|34209.8|34089.8|34205.6|34085.6|34211|34091|34202.2|34082.2|26
1647267240000|2022-03-14 14:14:00|34204.8|34084.8|34207.8|34087.8|34208.6|34088.6|34204.8|34084.8|15
1647267250000|2022-03-14 14:14:10|34207.3|34087.3|34202.5|34082.5|34208|34088|34201.1|34081.1|19
1647267260000|2022-03-14 14:14:20|34202|34082|34209.8|34089.8|34210.3|34090.3|34202|34082|20
1647267270000|2022-03-14 14:14:30|34208.5|34088.5|34211.2|34091.2|34213.6|34093.6|34190.8|34070.8|21
1647267280000|2022-03-14 14:14:40|34210.4|34090.4|34207.9|34087.9|34211.7|34091.7|34207.5|34087.5|20
1647267290000|2022-03-14 14:14:50|34207.1|34087.1|34202.6|34082.6|34207.5|34087.5|34200.7|34080.7|19
1647267300000|2022-03-14 14:15:00|34202|34082|34205.1|34085.1|34206|34086|34202|34082|21
1647267310000|2022-03-14 14:15:10|34200.6|34080.6|34204.5|34084.5|34205.7|34085.7|34198.1|34078.1|20
1647267320000|2022-03-14 14:15:20|34204.4|34084.4|34206.7|34086.7|34206.7|34086.7|34203.9|34083.9|21
1647267330000|2022-03-14 14:15:30|34201.7|34081.7|34200|34080|34201.7|34081.7|34183.5|34063.5|22
1647267340000|2022-03-14 14:15:40|34199.3|34079.3|34196.2|34076.2|34200.6|34080.6|34194.8|34074.8|22
1647267350000|2022-03-14 14:15:50|34196.1|34076.1|34192.7|34072.7|34197.6|34077.6|34190|34070|22
1647267360000|2022-03-14 14:16:00|34192.6|34072.6|34197.4|34077.4|34197.4|34077.4|34183.7|34063.7|23
1647267370000|2022-03-14 14:16:10|34196.5|34076.5|34186.9|34066.9|34196.9|34076.9|34186.5|34066.5|24
1647267380000|2022-03-14 14:16:20|34186.6|34066.6|34184.2|34064.2|34186.6|34066.6|34179.5|34059.5|18
1647267390000|2022-03-14 14:16:30|34184.5|34064.5|34187.9|34067.9|34187.9|34067.9|34181.7|34061.7|15
1647267400000|2022-03-14 14:16:40|34188.2|34068.2|34183.6|34063.6|34191.8|34071.8|34179.2|34059.2|17
1647267410000|2022-03-14 14:16:50|34183|34063|34181.1|34061.1|34188.7|34068.7|34178.4|34058.4|18
1647267420000|2022-03-14 14:17:00|34181.9|34061.9|34181.8|34061.8|34182.3|34062.3|34174.8|34054.8|23
1647267430000|2022-03-14 14:17:10|34182.1|34062.1|34100.8|34050.8|34182.1|34062.1|34096.5|34015.8|28
1647267440000|2022-03-14 14:17:20|34101.7|34051.7|34083.5|34063.5|34101.8|34069.8|34082.7|34051.1|24
1647267450000|2022-03-14 14:17:30|34085.2|34065.2|34085.9|34065.9|34085.9|34065.9|34082.4|34062.4|22
1647267460000|2022-03-14 14:17:40|34086|34066|34076.4|34056.4|34121.6|34066.1|34073.5|34011.2|25
1647267470000|2022-03-14 14:17:50|34075.1|34055.1|34111.2|33996.7|34113.8|34057|34058.9|33991.3|26
1647267480000|2022-03-14 14:18:00|34113.1|33993.1|34106.8|33996.4|34115.2|34033.7|34072.8|33992.8|27
1647267490000|2022-03-14 14:18:10|34107.4|33987.4|34075.7|34025.7|34114.4|34030.4|34075|33987.4|24
1647267500000|2022-03-14 14:18:20|34077.5|34027.5|34098.3|33987.5|34113.3|34033.9|34050.2|33987.5|23
1647267510000|2022-03-14 14:18:30|34067.1|34017.1|34103.9|33989.4|34110.2|34022.8|34067.1|33987.7|25
1647267520000|2022-03-14 14:18:40|34105.9|33989.6|34102.6|33984.4|34107.5|34020.2|34067.1|33983.1|24
1647267530000|2022-03-14 14:18:50|34102.3|33986.1|34096.2|33977|34102.4|34016.5|34058.4|33973.9|24
1647267540000|2022-03-14 14:19:00|34093.9|33975.3|34094.8|33974.8|34097.4|33977.4|34087.7|33973.3|24
1647267550000|2022-03-14 14:19:10|34094.7|33975.1|34027.7|33977.7|34096.6|34004.7|34012.5|33969.9|27
1647267560000|2022-03-14 14:19:20|34015.9|33995.9|34008.3|33988.3|34026|34006|34008.3|33988.3|22
1647267570000|2022-03-14 14:19:30|34023.7|34003.7|34014.3|33964.3|34053.6|34005.7|34002.4|33926|26
1647267580000|2022-03-14 14:19:40|34011.3|33961.3|34072.3|33952.3|34082.5|33994.5|34003.3|33947.3|25
1647267590000|2022-03-14 14:19:50|34071|33953.3|34081.8|33961.8|34084.2|33964.3|34069.2|33949.2|26
1647267600000|2022-03-14 14:20:00|34082.2|33962.2|34077.4|33957.4|34083.2|33963.2|34074.7|33954.7|22
1647267610000|2022-03-14 14:20:10|34040.1|33990.1|34078.4|33958.4|34078.5|33990.1|34040.1|33956|25
1647267620000|2022-03-14 14:20:20|34077.4|33957.4|33997.5|33977.5|34079.3|33992|33997.5|33957.4|25
1647267630000|2022-03-14 14:20:30|33999.6|33979.6|33999.1|33979.1|33999.9|33979.9|33986.1|33966.1|27
1647267640000|2022-03-14 14:20:40|34000|33980|33994.6|33974.6|34001.5|33981.5|33993.2|33973.2|21
1647267650000|2022-03-14 14:20:50|33999.6|33979.6|34010.3|33990.3|34011.2|33991.2|33999.6|33979.6|20
1647267660000|2022-03-14 14:21:00|34011.2|33991.2|34005.8|33985.8|34011.2|33991.2|34005.2|33985.2|26
1647267670000|2022-03-14 14:21:10|34005.6|33985.6|34006.1|33986.1|34007.6|33987.6|34005.2|33985.2|22
1647267680000|2022-03-14 14:21:20|34006|33986|34001.2|33981.2|34006|33986|33999.3|33979.3|19
1647267690000|2022-03-14 14:21:30|34001.3|33981.3|34003.5|33983.5|34008.1|33988.1|34001.3|33981.3|21
1647267700000|2022-03-14 14:21:40|34003.3|33983.3|34004.9|33984.9|34005.8|33985.8|34003.2|33983.2|17
1647267710000|2022-03-14 14:21:50|34005.1|33985.1|34013.7|33993.7|34015.1|33995.1|34004.2|33984.2|22
1647267720000|2022-03-14 14:22:00|34014.1|33994.1|34018.6|33998.6|34018.6|33998.6|34013.4|33993.4|25
1647267730000|2022-03-14 14:22:10|34018.9|33998.9|34017.4|33997.4|34020.4|34000.4|34016.3|33996.3|21
1647267740000|2022-03-14 14:22:20|34017.7|33997.7|34017.5|33997.5|34023.4|34003.4|34017.1|33997.1|24
1647267750000|2022-03-14 14:22:30|34017.4|33997.4|34018.1|33998.1|34018.8|33998.8|34016.8|33996.8|17
1647267760000|2022-03-14 14:22:40|34017.3|33997.3|34020.3|34000.3|34021|34001|34017.3|33997.3|22
1647267770000|2022-03-14 14:22:50|34018.2|33998.2|34017.4|33997.4|34018.2|33998.2|34014.7|33994.7|25
1647267780000|2022-03-14 14:23:00|34017|33997|34016.4|33996.4|34019.4|33999.4|34016.4|33996.4|23
1647267790000|2022-03-14 14:23:10|34016.9|33996.9|34019.8|33999.8|34020.3|34000.3|34016.1|33996.1|21
1647267800000|2022-03-14 14:23:20|34018.9|33998.9|34019.7|33999.7|34020.5|34000.5|34018.7|33998.7|20
1647267810000|2022-03-14 14:23:30|34019.6|33999.6|34022.6|34002.6|34023.8|34003.8|34019.4|33999.4|19
1647267820000|2022-03-14 14:23:40|34022.4|34002.4|34023.3|34003.3|34023.3|34003.3|34021.7|34001.7|16
1647267830000|2022-03-14 14:23:50|34023.1|34003.1|34019.6|33999.6|34025.1|34005.1|34019.6|33999.6|17
1647267840000|2022-03-14 14:24:00|34019.5|33999.5|34021.3|34001.3|34021.6|34001.6|34019.5|33999.5|14
1647267850000|2022-03-14 14:24:10|34021.5|34001.5|34136.9|34016.9|34137.4|34017.4|34021.5|34001.5|14
1647267860000|2022-03-14 14:24:20|34140|34020|34080.7|34060.7|34140|34061.8|34078.9|34010.2|25
1647267870000|2022-03-14 14:24:30|34080.4|34060.4|34084.8|34064.8|34086.3|34066.3|34080.1|34060.1|14
1647267880000|2022-03-14 14:24:40|34086.2|34066.2|34082.1|34062.1|34138.7|34066.5|34077|34019.6|25
1647267890000|2022-03-14 14:24:50|34086.7|34066.7|34083.1|34063.1|34096.6|34066.7|34077.1|34045|23
1647267900000|2022-03-14 14:25:00|34082.5|34062.5|34072.8|34052.8|34084.2|34064.2|34072.8|34052.8|26
1647267910000|2022-03-14 14:25:10|34076|34056|34077.7|34057.7|34078.9|34058.9|34074|34054|22
1647267920000|2022-03-14 14:25:20|34077.9|34057.9|34074.3|34054.3|34079|34059|34074.3|34054.3|21
1647267930000|2022-03-14 14:25:30|34074.2|34054.2|34066.7|34046.7|34076.3|34056.3|34065.9|34045.9|24
1647267940000|2022-03-14 14:25:40|34066.2|34046.2|34068.4|34048.4|34068.4|34048.4|34065|34045|20
1647267950000|2022-03-14 14:25:50|34065.5|34045.5|34070.4|34050.4|34071|34051|34064.8|34044.8|22
1647267960000|2022-03-14 14:26:00|34070.2|34050.2|34074.7|34054.7|34076|34056|34070.2|34050.2|19
1647267970000|2022-03-14 14:26:10|34074.8|34054.8|34077.5|34057.5|34079.1|34059.1|34074.3|34054.3|17
1647267980000|2022-03-14 14:26:20|34078.4|34058.4|34074.7|34054.7|34078.4|34058.4|34074.7|34054.7|17
1647267990000|2022-03-14 14:26:30|34075|34055|34074.3|34054.3|34077.3|34057.3|34074.3|34054.3|19
1647268000000|2022-03-14 14:26:40|34072.2|34052.2|34069.3|34049.3|34073.6|34053.6|34069.3|34049.3|24
1647268010000|2022-03-14 14:26:50|34069.8|34049.8|34067|34047|34070.3|34050.3|34066.8|34046.8|21
1647268020000|2022-03-14 14:27:00|34067.2|34047.2|34066.2|34046.2|34067.5|34047.5|34064.7|34044.7|14
1647268030000|2022-03-14 14:27:10|34065.7|34045.7|34056.1|34036.1|34069.3|34049.3|34047.6|34027.6|24
1647268040000|2022-03-14 14:27:20|34056.2|34036.2|34051.4|34031.4|34056.2|34036.2|34049.4|34029.4|24
1647268050000|2022-03-14 14:27:30|34053.2|34033.2|34051.5|34031.5|34058.2|34038.2|34050.1|34030.1|26
1647268060000|2022-03-14 14:27:40|34051.9|34031.9|34052.3|34032.3|34054.1|34034.1|34050.9|34030.9|25
1647268070000|2022-03-14 14:27:50|34051.5|34031.5|34055.1|34035.1|34068.1|34048.1|34051.4|34031.4|24
1647268080000|2022-03-14 14:28:00|34053.9|34033.9|34051.1|34031.1|34055.3|34035.3|34051.1|34031.1|28
1647268090000|2022-03-14 14:28:10|34059.6|34039.6|34052.8|34032.8|34059.6|34039.6|34051.5|34031.5|26
1647268100000|2022-03-14 14:28:20|34052.9|34032.9|34053.9|34033.9|34054.5|34034.5|34052.3|34032.3|18
1647268110000|2022-03-14 14:28:30|34053.2|34033.2|34053.4|34033.4|34060.3|34040.3|34051.8|34031.8|25
1647268120000|2022-03-14 14:28:40|34053.8|34033.8|34051.8|34031.8|34053.8|34033.8|34047.9|34027.9|23
1647268130000|2022-03-14 14:28:50|34051.7|34031.7|34053|34033|34053.2|34033.2|34050|34030|27
1647268140000|2022-03-14 14:29:00|34051|34031|34053.2|34033.2|34054.1|34034.1|34050.4|34030.4|26
1647268150000|2022-03-14 14:29:10|34050|34030|34051.1|34031.1|34052.1|34032.1|34047.8|34027.8|23
1647268160000|2022-03-14 14:29:20|34050.2|34030.2|34051.4|34031.4|34052.3|34032.3|34048.9|34028.9|26
1647268170000|2022-03-14 14:29:30|34052.2|34032.2|34049|34029|34053|34033|34048.7|34028.7|23
1647268180000|2022-03-14 14:29:40|34047.1|34027.1|34050.5|34030.5|34051.3|34031.3|34045.8|34025.8|24
1647268190000|2022-03-14 14:29:50|34050.9|34030.9|34049.7|34029.7|34051.7|34031.7|34046.6|34026.6|21
1647268200000|2022-03-14 14:30:00|34047.7|34027.7|34047.2|34027.2|34049.4|34029.4|34043.9|34023.9|23
1647268210000|2022-03-14 14:30:10|34045.3|34025.3|34045.2|34025.2|34046.2|34026.2|34043.3|34023.3|20
1647268220000|2022-03-14 14:30:20|34044.7|34024.7|34048.3|34028.3|34058|34038|34043.8|34023.8|25
1647268230000|2022-03-14 14:30:30|34045.7|34025.7|34045.3|34025.3|34051|34031|34044|34024|25
1647268240000|2022-03-14 14:30:40|34047.6|34027.6|34046|34026|34047.6|34027.6|34045.4|34025.4|20
1647268250000|2022-03-14 14:30:50|34046.7|34026.7|34044.3|34024.3|34050.5|34030.5|34043.7|34023.7|25
1647268260000|2022-03-14 14:31:00|34044.2|34024.2|34045.6|34025.6|34046.1|34026.1|34042.9|34022.9|22
1647268270000|2022-03-14 14:31:10|34045.8|34025.8|34048.1|34028.1|34048.1|34028.1|34045.8|34025.8|19
1647268280000|2022-03-14 14:31:20|34047.9|34027.9|34045.5|34025.5|34051.7|34031.7|34045.2|34025.2|25
1647268290000|2022-03-14 14:31:30|34045.4|34025.4|34047|34027|34048.2|34028.2|34045.3|34025.3|22
1647268300000|2022-03-14 14:31:40|34047.2|34027.2|34046.4|34026.4|34047.7|34027.7|34045.8|34025.8|20
1647268310000|2022-03-14 14:31:50|34046.5|34026.5|34044.5|34024.5|34047.4|34027.4|34043.1|34023.1|19
1647268320000|2022-03-14 14:32:00|34045.9|34025.9|34048.5|34028.5|34049.5|34029.5|34043.3|34023.3|26
1647268330000|2022-03-14 14:32:10|34048.7|34028.7|34048.6|34028.6|34049.6|34029.6|34045.8|34025.8|27
1647268340000|2022-03-14 14:32:20|34048.8|34028.8|34048.1|34028.1|34049.7|34029.7|34048.1|34028.1|16
1647268350000|2022-03-14 14:32:30|34048.5|34028.5|34051.1|34031.1|34051.6|34031.6|34047.4|34027.4|22
1647268360000|2022-03-14 14:32:40|34051|34031|34045.7|34025.7|34051|34031|34045.3|34025.3|27
1647268370000|2022-03-14 14:32:50|34046.7|34026.7|34048.3|34028.3|34048.3|34028.3|34046.2|34026.2|23
1647268380000|2022-03-14 14:33:00|34048.7|34028.7|34048.9|34028.9|34051.2|34031.2|34047.4|34027.4|26
1647268390000|2022-03-14 14:33:10|34049.4|34029.4|34047.6|34027.6|34051.2|34031.2|34047.5|34027.5|23
1647268400000|2022-03-14 14:33:20|34047.1|34027.1|34048.4|34028.4|34049.1|34029.1|34045|34025|21
1647268410000|2022-03-14 14:33:30|34047.9|34027.9|34047.1|34027.1|34048.9|34028.9|34043.3|34023.3|24
1647268420000|2022-03-14 14:33:40|34046.5|34026.5|34045.6|34025.6|34046.9|34026.9|34043.6|34023.6|25
1647268430000|2022-03-14 14:33:50|34045.7|34025.7|34049.8|34029.8|34050.3|34030.3|34045.7|34025.7|25
1647268440000|2022-03-14 14:34:00|34050.3|34030.3|34048.3|34028.3|34050.3|34030.3|34045.3|34025.3|24
1647268450000|2022-03-14 14:34:10|34048.4|34028.4|34056.7|34036.7|34059.9|34039.9|34048.4|34028.4|26
1647268460000|2022-03-14 14:34:20|34055.1|34035.1|34057.3|34037.3|34060|34040|34054|34034|21
1647268470000|2022-03-14 14:34:30|34057.1|34037.1|34055.5|34035.5|34059.4|34039.4|34055.5|34035.5|17
1647268480000|2022-03-14 14:34:40|34050.5|34030.5|34048.5|34028.5|34060.4|34040.4|34048.5|34028.5|19
1647268490000|2022-03-14 14:34:50|34048.7|34028.7|34053.7|34033.7|34062|34042|34046.5|34026.5|25
1647268500000|2022-03-14 14:35:00|34056.7|34036.7|34054.1|34034.1|34058.2|34038.2|34053.8|34033.8|23
1647268510000|2022-03-14 14:35:10|34055.5|34035.5|34049.2|34029.2|34058.4|34038.4|34046.3|34026.3|27
1647268520000|2022-03-14 14:35:20|34048.2|34028.2|34048.9|34028.9|34055.1|34035.1|34047.8|34027.8|27
1647268530000|2022-03-14 14:35:30|34049.2|34029.2|34049.5|34029.5|34058|34038|34049|34029|24
1647268540000|2022-03-14 14:35:40|34051|34031|34042.7|34022.7|34055.9|34035.9|34042.7|34022.7|22
1647268550000|2022-03-14 14:35:50|34042.5|34022.5|34040.1|34020.1|34042.7|34022.7|34039.8|34019.8|26
1647268560000|2022-03-14 14:36:00|34040.6|34020.6|34042.9|34022.9|34043.1|34023.1|34039.5|34019.5|18
1647268570000|2022-03-14 14:36:10|34042.1|34022.1|34041.3|34021.3|34042.4|34022.4|34041|34021|16
1647268580000|2022-03-14 14:36:20|34041.5|34021.5|34042.3|34022.3|34043.3|34023.3|34041.5|34021.5|18
1647268590000|2022-03-14 14:36:30|34042.5|34022.5|34046.8|34026.8|34047.4|34027.4|34042.5|34022.5|23
1647268600000|2022-03-14 14:36:40|34047.6|34027.6|34047.5|34027.5|34049|34029|34043.4|34023.4|17
1647268610000|2022-03-14 14:36:50|34048.3|34028.3|34133.7|34018.4|34139.3|34073.4|34048.3|34014.5|28
1647268620000|2022-03-14 14:37:00|34087.3|34067.3|34096|34076|34140.1|34076|34087.3|34017.1|28
1647268630000|2022-03-14 14:37:10|34095.1|34075.1|34092.7|34072.7|34097.8|34077.8|34089.6|34069.6|25
1647268640000|2022-03-14 14:37:20|34091.6|34071.6|34090.7|34070.7|34135.4|34076.7|34084.3|34019.1|29
1647268650000|2022-03-14 14:37:30|34091.6|34071.6|34090.5|34070.5|34093.8|34073.8|34088.7|34068.7|21
1647268660000|2022-03-14 14:37:40|34093.2|34073.2|34087.5|34067.5|34093.2|34073.2|34087.5|34067.5|22
1647268670000|2022-03-14 14:37:50|34089|34069|34093.1|34073.1|34093.1|34073.1|34088.3|34068.3|18
1647268680000|2022-03-14 14:38:00|34094.1|34074.1|34089.9|34069.9|34097.2|34077.2|34086.7|34066.7|23
1647268690000|2022-03-14 14:38:10|34090.1|34070.1|34090.1|34070.1|34092.8|34072.8|34086.5|34066.5|20
1647268700000|2022-03-14 14:38:20|34088.9|34068.9|34092.5|34072.5|34093.3|34073.3|34086|34066|15
1647268710000|2022-03-14 14:38:30|34093.2|34073.2|34086|34066|34093.2|34073.2|34084.1|34064.1|15
1647268720000|2022-03-14 14:38:40|34085.5|34065.5|34086.2|34066.2|34089.4|34069.4|34084.6|34064.6|19
1647268730000|2022-03-14 14:38:50|34085.8|34065.8|34087.2|34067.2|34089.6|34069.6|34085.8|34065.8|19
1647268740000|2022-03-14 14:39:00|34086.7|34066.7|34085.1|34065.1|34092.9|34072.9|34085.1|34065.1|21
1647268750000|2022-03-14 14:39:10|34085.7|34065.7|34086.8|34066.8|34090|34070|34084.8|34064.8|21
1647268760000|2022-03-14 14:39:20|34087.1|34067.1|34087.2|34067.2|34088.1|34068.1|34086.8|34066.8|11
1647268770000|2022-03-14 14:39:30|34087.3|34067.3|34093.3|34073.3|34094.2|34074.2|34083.5|34063.5|21
1647268780000|2022-03-14 14:39:40|34093.2|34073.2|34097.4|34077.4|34141.6|34077.4|34092.2|34027.6|22
1647268790000|2022-03-14 14:39:50|34088.2|34068.2|34171.1|34051.1|34175.6|34102.7|34078.2|34042.4|27
1647268800000|2022-03-14 14:40:00|34166.2|34046.2|34167.6|34049.6|34185.7|34065.7|34163.2|34043.2|28
1647268810000|2022-03-14 14:40:10|34181.1|34061.1|34158.1|34038.1|34181.1|34090|34097.4|34037.2|26
1647268820000|2022-03-14 14:40:20|34157.4|34037.4|34110.8|34090.8|34183.7|34098.6|34110.8|34035.8|26
1647268830000|2022-03-14 14:40:30|34117.1|34097.1|34146.5|34031.7|34148.1|34099.8|34099.1|34015.8|27
1647268840000|2022-03-14 14:40:40|34143.4|34032.5|34092.8|34072.8|34143.4|34084|34092.8|34023.9|25
1647268850000|2022-03-14 14:40:50|34093.9|34073.9|34160|34040|34160|34094.8|34091.7|34018.7|27
1647268860000|2022-03-14 14:41:00|34117.8|34097.8|34097|34047|34169.9|34097.8|34079.4|34006.7|28
1647268870000|2022-03-14 14:41:10|34094.1|34044.1|34095.3|34045.3|34127.9|34062.5|34078.4|34006.1|26
1647268880000|2022-03-14 14:41:20|34092.7|34042.7|34074.5|34054.5|34126.1|34061|34074.5|34010.9|27
1647268890000|2022-03-14 14:41:30|34074.4|34054.4|34083.4|34063.4|34083.4|34063.4|34071.6|34051.6|28
1647268900000|2022-03-14 14:41:40|34078|34058|34129.3|34016.2|34131.8|34059.2|34078|34007|28
1647268910000|2022-03-14 14:41:50|34095.7|34045.7|34075|34055|34098|34058.9|34074.5|34042.6|24
1647268920000|2022-03-14 14:42:00|34074.7|34054.7|34071.5|34051.5|34074.7|34054.7|34067.1|34047.1|24
1647268930000|2022-03-14 14:42:10|34071.1|34051.1|34072|34052|34075.3|34055.3|34066.5|34046.5|24
1647268940000|2022-03-14 14:42:20|34071.2|34051.2|34070.5|34050.5|34075.9|34055.9|34065.7|34045.7|24
1647268950000|2022-03-14 14:42:30|34070.9|34050.9|34074.6|34054.6|34082.5|34062.5|34070.9|34050.9|22
1647268960000|2022-03-14 14:42:40|34074|34054|34075.3|34055.3|34076.1|34056.1|34073.6|34053.6|16
1647268970000|2022-03-14 14:42:50|34075|34055|34093.8|34073.8|34095.4|34075.4|34073|34053|24
1647268980000|2022-03-14 14:43:00|34090.3|34070.3|34135.5|34025.4|34145.6|34070.3|34053|34019.2|24
1647268990000|2022-03-14 14:43:10|34142.3|34022.3|34143.5|34023.5|34160.8|34058.1|34108.1|34018.7|26
1647269000000|2022-03-14 14:43:20|34145.6|34025.6|34147.8|34027.8|34152.4|34032.4|34143.2|34023.2|25
1647269010000|2022-03-14 14:43:30|34146.7|34026.7|34145.5|34025.5|34151.6|34031.6|34142.9|34022.9|17
1647269020000|2022-03-14 14:43:40|34146.7|34026.7|34133.1|34018.2|34149.5|34029.5|34123.3|34009|23
1647269030000|2022-03-14 14:43:50|34127.8|34008.3|34125|34011.7|34133.6|34018.3|34124.2|34007.3|25
1647269040000|2022-03-14 14:44:00|34122.5|34008.7|34094|34044|34128|34052.9|34094|33999.7|25
1647269050000|2022-03-14 14:44:10|34098.6|34048.6|34099.1|34049.1|34128.2|34049.1|34093.6|34002.5|27
1647269060000|2022-03-14 14:44:20|34095.6|34045.6|34098.9|34048.9|34102.5|34052.5|34094.4|34044.4|23
1647269070000|2022-03-14 14:44:30|34096.4|34046.4|34099.8|34049.8|34126.9|34050.4|34094.7|34006.9|18
1647269080000|2022-03-14 14:44:40|34098.5|34048.5|34102.8|34052.8|34102.8|34052.8|34098.5|34048.5|22
1647269090000|2022-03-14 14:44:50|34103|34053|34081.9|34061.9|34103|34073.6|34080.4|34051.2|20
1647269100000|2022-03-14 14:45:00|34082|34062|34085.7|34065.7|34095.4|34075.4|34082|34062|25
1647269110000|2022-03-14 14:45:10|34087.1|34067.1|34059.1|34039.1|34130|34069.6|34057.6|33989|23
1647269120000|2022-03-14 14:45:20|34057.9|34037.9|34059.8|34039.8|34060.3|34040.3|34055.9|34035.9|26
1647269130000|2022-03-14 14:45:30|34059.6|34039.6|34057.5|34037.5|34061.8|34041.8|34055.8|34035.8|22
1647269140000|2022-03-14 14:45:40|34057.3|34037.3|34068.2|34048.2|34070.5|34050.5|34057.1|34037.1|23
1647269150000|2022-03-14 14:45:50|34068.7|34048.7|34063.4|34043.4|34070.2|34050.2|34061.5|34041.5|26
1647269160000|2022-03-14 14:46:00|34063.5|34043.5|34063.3|34043.3|34071.3|34051.3|34062|34042|22
1647269170000|2022-03-14 14:46:10|34063.5|34043.5|34065|34045|34067.5|34047.5|34061.7|34041.7|24
1647269180000|2022-03-14 14:46:20|34064.9|34044.9|34055.9|34035.9|34066.7|34046.7|34054.1|34034.1|27
1647269190000|2022-03-14 14:46:30|34056.1|34036.1|34062|34042|34118.1|34054.9|34056.1|34005.7|21
1647269200000|2022-03-14 14:46:40|34061.4|34041.4|34064.4|34044.4|34064.4|34044.4|34061|34041|25
1647269210000|2022-03-14 14:46:50|34064.3|34044.3|34063.5|34043.5|34064.3|34044.3|34060.8|34040.8|24
1647269220000|2022-03-14 14:47:00|34063.7|34043.7|34073.7|34053.7|34074.4|34054.4|34057.7|34037.7|26
1647269230000|2022-03-14 14:47:10|34065.4|34045.4|34066.7|34046.7|34068.2|34048.2|34061.2|34041.2|24
1647269240000|2022-03-14 14:47:20|34067.7|34047.7|34076.7|34056.7|34145.4|34071.8|34066.4|34004.9|27
1647269250000|2022-03-14 14:47:30|34077.3|34057.3|34078.8|34058.8|34083|34063|34077.3|34057.3|22
1647269260000|2022-03-14 14:47:40|34079.8|34059.8|34079|34059|34083|34063|34077.5|34057.5|19
1647269270000|2022-03-14 14:47:50|34078.9|34058.9|34047.9|34027.9|34078.9|34058.9|34043.9|34023.9|18
1647269280000|2022-03-14 14:48:00|34046|34026|34053.3|34033.3|34056.5|34036.5|34046|34026|25
1647269290000|2022-03-14 14:48:10|34055.9|34035.9|34054.8|34034.8|34056.6|34036.6|34053.6|34033.6|17
1647269300000|2022-03-14 14:48:20|34052.6|34032.6|34046.3|34026.3|34054.8|34034.8|34045.2|34025.2|27
1647269310000|2022-03-14 14:48:30|34046.2|34026.2|34044.2|34024.2|34047.9|34027.9|34044.2|34024.2|23
1647269320000|2022-03-14 14:48:40|34045|34025|34045.7|34025.7|34045.7|34025.7|34044.4|34024.4|16
1647269330000|2022-03-14 14:48:50|34044.8|34024.8|34043.4|34023.4|34046.2|34026.2|34042.9|34022.9|22
1647269340000|2022-03-14 14:49:00|34044|34024|34045.6|34025.6|34047.5|34027.5|34043.1|34023.1|20
1647269350000|2022-03-14 14:49:10|34045.1|34025.1|34045.8|34025.8|34046.1|34026.1|34044.8|34024.8|20
1647269360000|2022-03-14 14:49:20|34045.4|34025.4|34041.9|34021.9|34045.8|34025.8|34041.2|34021.2|23
1647269370000|2022-03-14 14:49:30|34042.2|34022.2|34045.8|34025.8|34049.1|34029.1|34041.1|34021.1|22
1647269380000|2022-03-14 14:49:40|34046.7|34026.7|34044.7|34024.7|34049.6|34029.6|34044.7|34024.7|24
1647269390000|2022-03-14 14:49:50|34044.5|34024.5|34048.1|34028.1|34048.3|34028.3|34044.4|34024.4|24
1647269400000|2022-03-14 14:50:00|34048|34028|34047.2|34027.2|34048.4|34028.4|34046.6|34026.6|23
1647269410000|2022-03-14 14:50:10|34046.7|34026.7|34047.5|34027.5|34048.6|34028.6|34045.5|34025.5|24
1647269420000|2022-03-14 14:50:20|34047.7|34027.7|34049.8|34029.8|34049.8|34029.8|34045.3|34025.3|20
1647269430000|2022-03-14 14:50:30|34048.1|34028.1|34045.4|34025.4|34065|34045|34045.4|34025.4|25
1647269440000|2022-03-14 14:50:40|34045.8|34025.8|34047.6|34027.6|34047.6|34027.6|34043.3|34023.3|23
1647269450000|2022-03-14 14:50:50|34047.2|34027.2|34051.1|34031.1|34063.8|34043.8|34039.3|34019.3|27
1647269460000|2022-03-14 14:51:00|34051.3|34031.3|34063.7|34043.7|34063.8|34043.8|34050.8|34030.8|23
1647269470000|2022-03-14 14:51:10|34063|34043|34029.5|34009.5|34064|34044|34029.2|34009.2|23
1647269480000|2022-03-14 14:51:20|34041|34021|34039.7|34019.7|34047.1|34027.1|34029.9|34009.9|27
1647269490000|2022-03-14 14:51:30|34039.6|34019.6|34038.6|34018.6|34041.6|34021.6|34035.8|34015.8|22
1647269500000|2022-03-14 14:51:40|34038.3|34018.3|34035.9|34015.9|34038.3|34018.3|34035.9|34015.9|25
1647269510000|2022-03-14 14:51:50|34036.4|34016.4|34033.5|34013.5|34038.5|34018.5|34033|34013|26
1647269520000|2022-03-14 14:52:00|34032.3|34012.3|34035.9|34015.9|34036.9|34016.9|34032.3|34012.3|26
1647269530000|2022-03-14 14:52:10|34035.4|34015.4|34035|34015|34036.7|34016.7|34034|34014|25
1647269540000|2022-03-14 14:52:20|34034.5|34014.5|34031.1|34011.1|34034.5|34014.5|34030.6|34010.6|24
1647269550000|2022-03-14 14:52:30|34031.4|34011.4|34031.5|34011.5|34034|34014|34030.3|34010.3|25
1647269560000|2022-03-14 14:52:40|34030|34010|34032.1|34012.1|34033.1|34013.1|34029.2|34009.2|24
1647269570000|2022-03-14 14:52:50|34032.2|34012.2|34034.6|34014.6|34035.9|34015.9|34032.2|34012.2|25
1647269580000|2022-03-14 14:53:00|34035.9|34015.9|34036.1|34016.1|34039.1|34019.1|34035.1|34015.1|27
1647269590000|2022-03-14 14:53:10|34035.5|34015.5|34035|34015|34036.9|34016.9|34034.2|34014.2|27
1647269600000|2022-03-14 14:53:20|34033.8|34013.8|34035.1|34015.1|34037.1|34017.1|34033.8|34013.8|26
1647269610000|2022-03-14 14:53:30|34037.2|34017.2|34035.5|34015.5|34037.7|34017.7|34034.5|34014.5|24
1647269620000|2022-03-14 14:53:40|34034.5|34014.5|34036|34016|34037|34017|34033.9|34013.9|28
1647269630000|2022-03-14 14:53:50|34036.2|34016.2|34032.9|34012.9|34036.2|34016.2|34032.3|34012.3|27
1647269640000|2022-03-14 14:54:00|34031.9|34011.9|34032.2|34012.2|34033.6|34013.6|34030.5|34010.5|25
1647269650000|2022-03-14 14:54:10|34032.5|34012.5|34031.8|34011.8|34033.9|34013.9|34031.2|34011.2|26
1647269660000|2022-03-14 14:54:20|34033|34013|34031.7|34011.7|34034|34014|34027.9|34007.9|29
1647269670000|2022-03-14 14:54:30|34032|34012|34028.1|34008.1|34032.3|34012.3|34026.4|34006.4|23
1647269680000|2022-03-14 14:54:40|34028.2|34008.2|34029.3|34009.3|34029.9|34009.9|34028.1|34008.1|22
1647269690000|2022-03-14 14:54:50|34029.2|34009.2|34034.1|34014.1|34034.6|34014.6|34029.2|34009.2|23
1647269700000|2022-03-14 14:55:00|34033.4|34013.4|34034.7|34014.7|34036.6|34016.6|34028.1|34008.1|29
1647269710000|2022-03-14 14:55:10|34035.2|34015.2|34044.4|34024.4|34049.5|34029.5|34028.3|34008.3|26
1647269720000|2022-03-14 14:55:20|34044|34024|34046.5|34026.5|34048.4|34028.4|34043.9|34023.9|18
1647269730000|2022-03-14 14:55:30|34046.6|34026.6|34044.9|34024.9|34046.7|34026.7|34038.1|34018.1|25
1647269740000|2022-03-14 14:55:40|34044.4|34024.4|34063|34043|34063|34043|34040.8|34020.8|23
1647269750000|2022-03-14 14:55:50|34063.3|34043.3|34074.3|34054.3|34077.7|34057.7|34061.5|34041.5|24
1647269760000|2022-03-14 14:56:00|34073.2|34053.2|34075.7|34055.7|34077.8|34057.8|34073.2|34053.2|20
1647269770000|2022-03-14 14:56:10|34074.7|34054.7|34080.4|34060.4|34085.2|34065.2|34074.7|34054.7|24
1647269780000|2022-03-14 14:56:20|34081.7|34061.7|34078.9|34058.9|34082|34062|34078.2|34058.2|25
1647269790000|2022-03-14 14:56:30|34079.3|34059.3|34080.4|34060.4|34080.7|34060.7|34078.7|34058.7|17
1647269800000|2022-03-14 14:56:40|34080.8|34060.8|34075.1|34055.1|34080.8|34060.8|34073.2|34053.2|21
1647269810000|2022-03-14 14:56:50|34075.5|34055.5|34080.2|34060.2|34080.2|34060.2|34073.1|34053.1|20
1647269820000|2022-03-14 14:57:00|34080.3|34060.3|34081.8|34061.8|34082.1|34062.1|34080.3|34060.3|19
1647269830000|2022-03-14 14:57:10|34081.3|34061.3|34080.1|34060.1|34082.4|34062.4|34080.1|34060.1|14
1647269840000|2022-03-14 14:57:20|34080|34060|34081.9|34061.9|34083.1|34063.1|34080|34060|23
1647269850000|2022-03-14 14:57:30|34081.8|34061.8|34080.4|34060.4|34084.9|34064.9|34075.3|34055.3|21
1647269860000|2022-03-14 14:57:40|34077.9|34057.9|34083.4|34063.4|34083.7|34063.7|34073.9|34053.9|27
1647269870000|2022-03-14 14:57:50|34082.7|34062.7|34100.5|34080.5|34140.5|34081.7|34081.4|34023.3|21
1647269880000|2022-03-14 14:58:00|34100.6|34080.6|34100.3|34080.3|34102.3|34082.3|34099.2|34079.2|21
1647269890000|2022-03-14 14:58:10|34100.9|34080.9|34096.6|34076.6|34101.1|34081.1|34095.8|34075.8|24
1647269900000|2022-03-14 14:58:20|34096.9|34076.9|34109.4|34089.4|34114.3|34094.3|34095.4|34075.4|23
1647269910000|2022-03-14 14:58:30|34105.1|34085.1|34117.3|34097.3|34157.4|34102.1|34105.1|34045.5|25
1647269920000|2022-03-14 14:58:40|34118.7|34098.7|34116.7|34096.7|34121|34101|34115.6|34095.6|21
1647269930000|2022-03-14 14:58:50|34118.8|34098.8|34121.2|34101.2|34121.2|34101.2|34118.3|34098.3|21
1647269940000|2022-03-14 14:59:00|34120.8|34100.8|34116.4|34096.4|34121.2|34101.2|34106.4|34086.4|27
1647269950000|2022-03-14 14:59:10|34116.3|34096.3|34130.1|34080.1|34135.8|34100.2|34107.3|34080.1|23
1647269960000|2022-03-14 14:59:20|34128.1|34078.1|34118.5|34098.5|34130.6|34100.8|34117.9|34078.1|18
1647269970000|2022-03-14 14:59:30|34116.7|34096.7|34120.8|34100.8|34122.1|34102.1|34113.4|34093.4|21
1647269980000|2022-03-14 14:59:40|34120.7|34100.7|34122.1|34102.1|34122.8|34102.8|34119.4|34099.4|17
1647269990000|2022-03-14 14:59:50|34120.3|34100.3|34112.2|34092.2|34120.9|34100.9|34106|34086|16
1647270000000|2022-03-14 15:00:00|34113.2|34093.2|34112.2|34092.2|34124.6|34104.6|34109.7|34089.7|25
1647270010000|2022-03-14 15:00:10|34113.4|34093.4|34120.9|34100.9|34125.5|34105.5|34113.3|34093.3|25
1647270020000|2022-03-14 15:00:20|34121.9|34101.9|34123.7|34103.7|34125.6|34105.6|34120.7|34100.7|19
1647270030000|2022-03-14 15:00:30|34125.2|34105.2|34125.2|34105.2|34131.2|34111.2|34120.2|34100.2|24
1647270040000|2022-03-14 15:00:40|34126.5|34106.5|34122.1|34102.1|34126.5|34106.5|34122.1|34102.1|23
1647270050000|2022-03-14 15:00:50|34121.1|34101.1|34129.7|34109.7|34129.7|34109.7|34121.1|34101.1|21
1647270060000|2022-03-14 15:01:00|34128.5|34108.5|34124.5|34104.5|34129.6|34109.6|34124|34104|20
1647270070000|2022-03-14 15:01:10|34123.5|34103.5|34122.5|34102.5|34126.8|34106.8|34122.4|34102.4|18
1647270080000|2022-03-14 15:01:20|34123|34103|34126.2|34106.2|34126.8|34106.8|34122|34102|20
1647270090000|2022-03-14 15:01:30|34126.6|34106.6|34123.9|34103.9|34128.6|34108.6|34119.1|34099.1|23
1647270100000|2022-03-14 15:01:40|34125.6|34105.6|34126.9|34106.9|34128.9|34108.9|34120.2|34100.2|29
1647270110000|2022-03-14 15:01:50|34126.7|34106.7|34122.3|34102.3|34128|34108|34121.3|34101.3|25
1647270120000|2022-03-14 15:02:00|34122.4|34102.4|34124.4|34104.4|34129.8|34109.8|34122.4|34102.4|19
1647270130000|2022-03-14 15:02:10|34126.9|34106.9|34126.2|34106.2|34129.5|34109.5|34125.5|34105.5|21
1647270140000|2022-03-14 15:02:20|34125.6|34105.6|34127.8|34107.8|34128.4|34108.4|34125.6|34105.6|21
1647270150000|2022-03-14 15:02:30|34128|34108|34122|34102|34128.6|34108.6|34121.8|34101.8|20
1647270160000|2022-03-14 15:02:40|34120.7|34100.7|34118.5|34098.5|34120.7|34100.7|34118.3|34098.3|24
1647270170000|2022-03-14 15:02:50|34118.6|34098.6|34111.8|34091.8|34119.1|34099.1|34111.8|34091.8|19
1647270180000|2022-03-14 15:03:00|34113.3|34093.3|34115.3|34095.3|34116|34096|34111.2|34091.2|21
1647270190000|2022-03-14 15:03:10|34114.5|34094.5|34116.1|34096.1|34116.6|34096.6|34114.1|34094.1|20
1647270200000|2022-03-14 15:03:20|34116.2|34096.2|34111.1|34091.1|34117.6|34097.6|34111|34091|19
1647270210000|2022-03-14 15:03:30|34109.4|34089.4|34114.4|34094.4|34114.4|34094.4|34108.7|34088.7|17
1647270220000|2022-03-14 15:03:40|34113.6|34093.6|34110.4|34090.4|34114.7|34094.7|34109.9|34089.9|20
1647270230000|2022-03-14 15:03:50|34110.8|34090.8|34112.8|34092.8|34113.2|34093.2|34109.7|34089.7|21
1647270240000|2022-03-14 15:04:00|34112.4|34092.4|34111.7|34091.7|34112.7|34092.7|34109.6|34089.6|18
1647270250000|2022-03-14 15:04:10|34111.9|34091.9|34107.3|34087.3|34111.9|34091.9|34107|34087|20
1647270260000|2022-03-14 15:04:20|34107.1|34087.1|34107.5|34087.5|34108.2|34088.2|34105.7|34085.7|21
1647270270000|2022-03-14 15:04:30|34107|34087|34104.7|34084.7|34109|34089|34103.4|34083.4|22
1647270280000|2022-03-14 15:04:40|34105|34085|34102.8|34082.8|34106.6|34086.6|34101.4|34081.4|18
1647270290000|2022-03-14 15:04:50|34102.7|34082.7|34100.6|34080.6|34102.7|34082.7|34096.4|34076.4|24
1647270300000|2022-03-14 15:05:00|34099.4|34079.4|34097.7|34077.7|34101.8|34081.8|34095.6|34075.6|20
1647270310000|2022-03-14 15:05:10|34098.3|34078.3|34096.3|34076.3|34098.3|34078.3|34095.5|34075.5|18
1647270320000|2022-03-14 15:05:20|34096.9|34076.9|34095|34075|34101.6|34081.6|34094.3|34074.3|18
1647270330000|2022-03-14 15:05:30|34095.9|34075.9|34094.9|34074.9|34101.7|34081.7|34093.5|34073.5|23
1647270340000|2022-03-14 15:05:40|34097.2|34077.2|34095.8|34075.8|34099.9|34079.9|34092.8|34072.8|16
1647270350000|2022-03-14 15:05:50|34095.9|34075.9|34095.7|34075.7|34102|34082|34093.9|34073.9|20
1647270360000|2022-03-14 15:06:00|34096.1|34076.1|34094.5|34074.5|34097.7|34077.7|34093.7|34073.7|18
1647270370000|2022-03-14 15:06:10|34095.8|34075.8|34094.7|34074.7|34097.5|34077.5|34094.7|34074.7|19
1647270380000|2022-03-14 15:06:20|34083.6|34063.6|34071.7|34051.7|34130.7|34063.6|34055|34006|27
1647270390000|2022-03-14 15:06:30|34073.3|34053.3|34073.7|34053.7|34079.9|34059.9|34066.4|34046.4|23
1647270400000|2022-03-14 15:06:40|34073.4|34053.4|34130.3|34010.3|34132.6|34067|34073.4|34010.3|25
1647270410000|2022-03-14 15:06:50|34090.7|34040.7|34098.8|34048.8|34128|34052.2|34090.7|34014.8|20
1647270420000|2022-03-14 15:07:00|34098.5|34048.5|34096|34046|34103.5|34053.5|34096|34046|19
1647270430000|2022-03-14 15:07:10|34098|34048|34138.3|34027.8|34138.3|34054.6|34096.5|34027.8|12
1647270440000|2022-03-14 15:07:20|34088.7|34068.7|34105.6|34055.6|34133.2|34075.9|34088.7|34021.4|24
1647270450000|2022-03-14 15:07:30|34107.3|34057.3|34086.4|34066.4|34107.3|34067.4|34079.8|34057.3|23
1647270460000|2022-03-14 15:07:40|34084.9|34064.9|34080.4|34060.4|34086.1|34066.1|34080.4|34060.4|24
1647270470000|2022-03-14 15:07:50|34080.8|34060.8|34076.9|34056.9|34086.1|34066.1|34076.9|34056.9|17
1647270480000|2022-03-14 15:08:00|34078.6|34058.6|34083.8|34063.8|34085.7|34065.7|34078.6|34058.6|21
1647270490000|2022-03-14 15:08:10|34083.2|34063.2|34089.5|34069.5|34090.8|34070.8|34083.1|34063.1|24
1647270500000|2022-03-14 15:08:20|34088.8|34068.8|34085.8|34065.8|34090.8|34070.8|34085.8|34065.8|18
1647270510000|2022-03-14 15:08:30|34090.8|34070.8|34093.9|34073.9|34094.4|34074.4|34080.9|34060.9|20
1647270520000|2022-03-14 15:08:40|34089.8|34069.8|34089.5|34069.5|34092.8|34072.8|34086.9|34066.9|19
1647270530000|2022-03-14 15:08:50|34089.9|34069.9|34084.4|34064.4|34090|34070|34080.2|34060.2|14
1647270540000|2022-03-14 15:09:00|34083.4|34063.4|34093.4|34043.4|34131.7|34066.9|34079.9|34015.4|22
1647270550000|2022-03-14 15:09:10|34093.5|34043.5|34096|34046|34100.5|34050.5|34093.3|34043.3|21
1647270560000|2022-03-14 15:09:20|34098.2|34048.2|34102.9|34052.9|34103.2|34053.2|34098.1|34048.1|21
1647270570000|2022-03-14 15:09:30|34102.5|34052.5|34115.8|34065.8|34115.8|34065.8|34101.4|34051.4|23
1647270580000|2022-03-14 15:09:40|34114|34064|34102.9|34052.9|34138.4|34064|34099.7|34025.5|26
1647270590000|2022-03-14 15:09:50|34104.7|34054.7|34098.3|34048.3|34107.1|34057.1|34098.1|34048.1|20
1647270600000|2022-03-14 15:10:00|34100.2|34050.2|34106.3|34056.3|34145.1|34067.8|34078.7|34025.1|27
1647270610000|2022-03-14 15:10:10|34106|34056|34107.7|34057.7|34148.3|34062.1|34105|34019.4|24
1647270620000|2022-03-14 15:10:20|34105.6|34055.6|34111.2|34061.2|34137.1|34062.6|34105.6|34026.6|19
1647270630000|2022-03-14 15:10:30|34141.4|34031|34111.9|34061.9|34141.4|34062.6|34106.1|34031|20
1647270640000|2022-03-14 15:10:40|34109|34059|34152|34033.2|34153.6|34059|34108.8|34029.8|22
1647270650000|2022-03-14 15:10:50|34154.1|34035.3|34109.1|34059.1|34155.8|34059.5|34108.6|34029.2|22
1647270660000|2022-03-14 15:11:00|34145.9|34035|34152.6|34032.6|34155.2|34063.7|34113.7|34032|23
1647270670000|2022-03-14 15:11:10|34153.8|34033.8|34147.2|34027.2|34153.8|34033.8|34141.3|34022.3|23
1647270680000|2022-03-14 15:11:20|34147.8|34027.8|34142.1|34026.2|34147.8|34057.2|34106.3|34022.1|15
1647270690000|2022-03-14 15:11:30|34140.8|34026.3|34142.9|34030.5|34150.1|34030.5|34140.8|34023.6|16
1647270700000|2022-03-14 15:11:40|34142.3|34048.3|34149.8|34029.8|34151.1|34048.3|34098.3|34025.1|25
1647270710000|2022-03-14 15:11:50|34149.2|34029.2|34140.8|34030.3|34150.2|34062|34104.5|34027|22
1647270720000|2022-03-14 15:12:00|34101.5|34051.5|34143|34025|34146|34051.6|34101.5|34022.1|26
1647270730000|2022-03-14 15:12:10|34142.3|34026.6|34097.8|34047.8|34142.3|34056|34097.8|34019.4|17
1647270740000|2022-03-14 15:12:20|34133.6|34023.1|34143.2|34023.2|34143.8|34024.1|34133.6|34021.5|18
1647270750000|2022-03-14 15:12:30|34143.6|34023.6|34140.9|34025.6|34146.2|34026.6|34135|34022|18
1647270760000|2022-03-14 15:12:40|34138.6|34023.3|34102.4|34082.4|34144.8|34098|34097.8|34023.3|26
1647270770000|2022-03-14 15:12:50|34101.8|34081.8|34107.8|34087.8|34108.1|34088.1|34101.8|34081.8|22
1647270780000|2022-03-14 15:13:00|34106.7|34086.7|34109.8|34089.8|34109.8|34089.8|34105.1|34085.1|15
1647270790000|2022-03-14 15:13:10|34109.9|34089.9|34110.2|34090.2|34120.5|34100.5|34104.9|34084.9|22
1647270800000|2022-03-14 15:13:20|34115.4|34095.4|34103.6|34083.6|34120|34100|34101.5|34081.5|25
1647270810000|2022-03-14 15:13:30|34102.9|34082.9|34110.8|34090.8|34110.8|34090.8|34102.9|34082.9|17
1647270820000|2022-03-14 15:13:40|34111.3|34091.3|34114.9|34094.9|34118.1|34098.1|34105.9|34085.9|19
1647270830000|2022-03-14 15:13:50|34108|34088|34134.9|34084.9|34160.9|34095.8|34108|34045.2|22
1647270840000|2022-03-14 15:14:00|34135.1|34085.1|34165.7|34049.8|34167.5|34087.3|34103.3|34046.7|25
1647270850000|2022-03-14 15:14:10|34165.2|34048.3|34165.3|34053.5|34166.5|34088.2|34130|34047.3|21
1647270860000|2022-03-14 15:14:20|34162.8|34052.7|34133.8|34083.8|34164.8|34086.2|34132.9|34050.6|20
1647270870000|2022-03-14 15:14:30|34133.2|34083.2|34163.2|34050.6|34165.2|34084.8|34132.2|34050.6|19
1647270880000|2022-03-14 15:14:40|34163.1|34050.9|34135.1|34085.1|34166.6|34085.1|34135.1|34044.7|19
1647270890000|2022-03-14 15:14:50|34133.6|34083.6|34123.5|34103.5|34163.9|34107.7|34121.4|34046.8|22
1647270900000|2022-03-14 15:15:00|34125.2|34105.2|34127.9|34107.9|34130.1|34110.1|34125.2|34105.2|22
1647270910000|2022-03-14 15:15:10|34129.2|34109.2|34131.3|34111.3|34131.3|34111.3|34128.2|34108.2|20
1647270920000|2022-03-14 15:15:20|34130.4|34110.4|34128.5|34108.5|34131.9|34111.9|34128.5|34108.5|20
1647270930000|2022-03-14 15:15:30|34128.6|34108.6|34134.4|34114.4|34135.6|34115.6|34126.7|34106.7|24
1647270940000|2022-03-14 15:15:40|34130|34110|34127|34107|34134.1|34114.1|34126.2|34106.2|26
1647270950000|2022-03-14 15:15:50|34125.7|34105.7|34123.5|34103.5|34125.7|34105.7|34116.5|34096.5|25
1647270960000|2022-03-14 15:16:00|34123.3|34103.3|34123.3|34103.3|34124.3|34104.3|34120.3|34100.3|22
1647270970000|2022-03-14 15:16:10|34123.1|34103.1|34125|34105|34126|34106|34123.1|34103.1|16
1647270980000|2022-03-14 15:16:20|34125.8|34105.8|34123.6|34103.6|34128.1|34108.1|34122.1|34102.1|20
1647270990000|2022-03-14 15:16:30|34123.3|34103.3|34125.2|34105.2|34128.7|34108.7|34119.6|34099.6|20
1647271000000|2022-03-14 15:16:40|34123.9|34103.9|34122.6|34102.6|34130.6|34110.6|34121.2|34101.2|27
1647271010000|2022-03-14 15:16:50|34122.7|34102.7|34125.9|34105.9|34126.2|34106.2|34121.6|34101.6|22
1647271020000|2022-03-14 15:17:00|34126|34106|34126.9|34106.9|34128.3|34108.3|34123.9|34103.9|26
1647271030000|2022-03-14 15:17:10|34125.4|34105.4|34129.4|34109.4|34131.1|34111.1|34124|34104|23
1647271040000|2022-03-14 15:17:20|34128|34108|34126.6|34106.6|34128.7|34108.7|34122|34102|21
1647271050000|2022-03-14 15:17:30|34124.9|34104.9|34123.4|34103.4|34130.2|34110.2|34123.4|34103.4|15
1647271060000|2022-03-14 15:17:40|34129.2|34109.2|34113|34093|34130|34110|34113|34093|22
1647271070000|2022-03-14 15:17:50|34117.5|34097.5|34125.9|34105.9|34129.9|34109.9|34115.7|34095.7|22
1647271080000|2022-03-14 15:18:00|34127|34107|34128.9|34108.9|34130.1|34110.1|34124.5|34104.5|22
1647271090000|2022-03-14 15:18:10|34127.5|34107.5|34125.2|34105.2|34127.7|34107.7|34124.8|34104.8|18
1647271100000|2022-03-14 15:18:20|34126|34106|34125.6|34105.6|34131.1|34111.1|34125.3|34105.3|22
1647271110000|2022-03-14 15:18:30|34125.4|34105.4|34123.3|34103.3|34127.4|34107.4|34118.7|34098.7|20
1647271120000|2022-03-14 15:18:40|34122.6|34102.6|34125.4|34105.4|34128.4|34108.4|34121.5|34101.5|25
1647271130000|2022-03-14 15:18:50|34126.3|34106.3|34127.5|34107.5|34127.9|34107.9|34122.5|34102.5|22
1647271140000|2022-03-14 15:19:00|34126.6|34106.6|34118.5|34098.5|34128|34108|34118.5|34098.5|18
1647271150000|2022-03-14 15:19:10|34118.6|34098.6|34116.9|34096.9|34120|34100|34112|34092|24
1647271160000|2022-03-14 15:19:20|34119.9|34099.9|34119.4|34099.4|34121.1|34101.1|34118|34098|20
1647271170000|2022-03-14 15:19:30|34119.5|34099.5|34115.3|34095.3|34120.5|34100.5|34109.2|34089.2|19
1647271180000|2022-03-14 15:19:40|34115.6|34095.6|34120.8|34100.8|34122|34102|34114.5|34094.5|22
1647271190000|2022-03-14 15:19:50|34120.6|34100.6|34117.2|34097.2|34120.9|34100.9|34116.1|34096.1|23
1647271200000|2022-03-14 15:20:00|34117.6|34097.6|34117.9|34097.9|34118.6|34098.6|34116.8|34096.8|22
1647271210000|2022-03-14 15:20:10|34118.4|34098.4|34102.9|34082.9|34118.8|34098.8|34095.6|34075.6|24
1647271220000|2022-03-14 15:20:20|34102.2|34082.2|34105.4|34085.4|34105.4|34085.4|34094|34074|25
1647271230000|2022-03-14 15:20:30|34102.1|34082.1|34093.4|34073.4|34102.1|34082.1|34093.3|34073.3|22
1647271240000|2022-03-14 15:20:40|34093.3|34073.3|34090.1|34070.1|34100.9|34080.9|34090.1|34070.1|25
1647271250000|2022-03-14 15:20:50|34089.9|34069.9|34092|34072|34092.3|34072.3|34089.6|34069.6|25
1647271260000|2022-03-14 15:21:00|34091.6|34071.6|34093.3|34073.3|34097.1|34077.1|34091.6|34071.6|28
1647271270000|2022-03-14 15:21:10|34093.2|34073.2|34096.8|34076.8|34096.8|34076.8|34092.2|34072.2|28
1647271280000|2022-03-14 15:21:20|34099.4|34079.4|34101.4|34081.4|34104.7|34084.7|34099.2|34079.2|32
1647271290000|2022-03-14 15:21:30|34101.1|34081.1|34095.7|34075.7|34101.1|34081.1|34095.7|34075.7|27
1647271300000|2022-03-14 15:21:40|34094.9|34074.9|34092.8|34072.8|34094.9|34074.9|34092.2|34072.2|21
1647271310000|2022-03-14 15:21:50|34092.7|34072.7|34093.9|34073.9|34094.1|34074.1|34091.3|34071.3|26
1647271320000|2022-03-14 15:22:00|34094|34074|34093.9|34073.9|34094.2|34074.2|34092.2|34072.2|18
1647271330000|2022-03-14 15:22:10|34093.5|34073.5|34093.5|34073.5|34095.7|34075.7|34089.8|34069.8|34
1647271340000|2022-03-14 15:22:20|34094.9|34074.9|34094|34074|34094.9|34074.9|34090.8|34070.8|30
1647271350000|2022-03-14 15:22:30|34093.6|34073.6|34095.8|34075.8|34098.7|34078.7|34093|34073|28
1647271360000|2022-03-14 15:22:40|34096.2|34076.2|34095|34075|34096.6|34076.6|34095|34075|25
1647271370000|2022-03-14 15:22:50|34093.9|34073.9|34094.9|34074.9|34094.9|34074.9|34092.9|34072.9|24
1647271380000|2022-03-14 15:23:00|34094.5|34074.5|34092.8|34072.8|34094.9|34074.9|34092.8|34072.8|21
1647271390000|2022-03-14 15:23:10|34093.6|34073.6|34094.4|34074.4|34095.6|34075.6|34093.6|34073.6|24
1647271400000|2022-03-14 15:23:20|34093.9|34073.9|34089.4|34069.4|34094.4|34074.4|34089.3|34069.3|25
1647271410000|2022-03-14 15:23:30|34088.5|34068.5|34088.3|34068.3|34088.9|34068.9|34088.1|34068.1|25
1647271420000|2022-03-14 15:23:40|34088.5|34068.5|34087.8|34067.8|34088.7|34068.7|34087.6|34067.6|25
1647271430000|2022-03-14 15:23:50|34088.2|34068.2|34086.1|34066.1|34088.5|34068.5|34085.5|34065.5|19
1647271440000|2022-03-14 15:24:00|34085.9|34065.9|34084.8|34064.8|34086.9|34066.9|34081.5|34061.5|26
1647271450000|2022-03-14 15:24:10|34084.7|34064.7|34082.4|34062.4|34085.5|34065.5|34081.6|34061.6|26
1647271460000|2022-03-14 15:24:20|34082.2|34062.2|34083.2|34063.2|34083.2|34063.2|34081.2|34061.2|22
1647271470000|2022-03-14 15:24:30|34083.1|34063.1|34083|34063|34083.2|34063.2|34082.6|34062.6|16
1647271480000|2022-03-14 15:24:40|34083.3|34063.3|34084.1|34064.1|34084.1|34064.1|34080.9|34060.9|19
1647271490000|2022-03-14 15:24:50|34083.5|34063.5|34084.9|34064.9|34085.6|34065.6|34079.9|34059.9|25
1647271500000|2022-03-14 15:25:00|34084.8|34064.8|34086.6|34066.6|34087.2|34067.2|34083.8|34063.8|25
1647271510000|2022-03-14 15:25:10|34086.8|34066.8|34087.9|34067.9|34088.9|34068.9|34086.7|34066.7|21
1647271520000|2022-03-14 15:25:20|34088.1|34068.1|34087|34067|34088.1|34068.1|34086.8|34066.8|18
1647271530000|2022-03-14 15:25:30|34086.9|34066.9|34085.4|34065.4|34086.9|34066.9|34085.4|34065.4|18
1647271540000|2022-03-14 15:25:40|34085.5|34065.5|34086.1|34066.1|34086.8|34066.8|34085.1|34065.1|22
1647271550000|2022-03-14 15:25:50|34085.7|34065.7|34083.3|34063.3|34086.4|34066.4|34082.9|34062.9|28
1647271560000|2022-03-14 15:26:00|34083.5|34063.5|34084.9|34064.9|34086.2|34066.2|34082.3|34062.3|28
1647271570000|2022-03-14 15:26:10|34084.7|34064.7|34086.3|34066.3|34086.3|34066.3|34083|34063|27
1647271580000|2022-03-14 15:26:20|34087|34067|34079.6|34059.6|34087|34067|34079.4|34059.4|20
1647271590000|2022-03-14 15:26:30|34079.7|34059.7|34080|34060|34083.5|34063.5|34076.7|34056.7|29
1647271600000|2022-03-14 15:26:40|34080.3|34060.3|34080.4|34060.4|34081.3|34061.3|34079.4|34059.4|33
1647271610000|2022-03-14 15:26:50|34080.7|34060.7|34075.4|34055.4|34080.9|34060.9|34074.4|34054.4|24
1647271620000|2022-03-14 15:27:00|34075.6|34055.6|34074.6|34054.6|34076.7|34056.7|34071.5|34051.5|23
1647271630000|2022-03-14 15:27:10|34075.1|34055.1|34078.1|34058.1|34078.9|34058.9|34074|34054|27
1647271640000|2022-03-14 15:27:20|34078.3|34058.3|34078.2|34058.2|34079.1|34059.1|34076.8|34056.8|22
1647271650000|2022-03-14 15:27:30|34078.1|34058.1|34079.3|34059.3|34079.8|34059.8|34077.9|34057.9|16
1647271660000|2022-03-14 15:27:40|34079.4|34059.4|34078.6|34058.6|34079.5|34059.5|34077.9|34057.9|26
1647271670000|2022-03-14 15:27:50|34080|34060|34077.6|34057.6|34081.1|34061.1|34077.6|34057.6|27
1647271680000|2022-03-14 15:28:00|34084.4|34064.4|34086.4|34066.4|34089|34069|34079.2|34059.2|33
1647271690000|2022-03-14 15:28:10|34086.7|34066.7|34088.8|34068.8|34090.5|34070.5|34086.7|34066.7|28
1647271700000|2022-03-14 15:28:20|34089.1|34069.1|34090.9|34070.9|34091.1|34071.1|34089.1|34069.1|26
1647271710000|2022-03-14 15:28:30|34091.4|34071.4|34089.1|34069.1|34091.4|34071.4|34088.5|34068.5|17
1647271720000|2022-03-14 15:28:40|34088.9|34068.9|34089.6|34069.6|34090.6|34070.6|34086.9|34066.9|27
1647271730000|2022-03-14 15:28:50|34089.4|34069.4|34086.3|34066.3|34090.4|34070.4|34086|34066|25
1647271740000|2022-03-14 15:29:00|34085.6|34065.6|34085.9|34065.9|34086.1|34066.1|34083.9|34063.9|20
1647271750000|2022-03-14 15:29:10|34086.3|34066.3|34091.8|34071.8|34093.7|34073.7|34086.3|34066.3|18
1647271760000|2022-03-14 15:29:20|34091|34071|34095.6|34075.6|34095.7|34075.7|34091|34071|24
1647271770000|2022-03-14 15:29:30|34095.7|34075.7|34096.3|34076.3|34096.3|34076.3|34093|34073|24
1647271780000|2022-03-14 15:29:40|34096.5|34076.5|34096.7|34076.7|34096.7|34076.7|34095.4|34075.4|18
1647271790000|2022-03-14 15:29:50|34096.6|34076.6|34098.9|34078.9|34101.9|34081.9|34095.4|34075.4|25
1647271800000|2022-03-14 15:30:00|34098.6|34078.6|34091.3|34071.3|34098.7|34078.7|34090.9|34070.9|32
1647271810000|2022-03-14 15:30:10|34091.1|34071.1|34071.2|34051.2|34091.9|34071.9|34070|34050|25
1647271820000|2022-03-14 15:30:20|34070.6|34050.6|34069.9|34049.9|34071|34051|34064.1|34044.1|28
1647271830000|2022-03-14 15:30:30|34067.5|34047.5|34067.2|34047.2|34071.7|34051.7|34066.2|34046.2|21
1647271840000|2022-03-14 15:30:40|34068.5|34048.5|34065.8|34045.8|34071.1|34051.1|34065.7|34045.7|23
1647271850000|2022-03-14 15:30:50|34067.2|34047.2|34065.2|34045.2|34068.5|34048.5|34063.2|34043.2|19
1647271860000|2022-03-14 15:31:00|34061.9|34041.9|34067|34047|34067.8|34047.8|34061.9|34041.9|26
1647271870000|2022-03-14 15:31:10|34068|34048|34066.4|34046.4|34069|34049|34063.8|34043.8|20
1647271880000|2022-03-14 15:31:20|34066.3|34046.3|34067.9|34047.9|34069.1|34049.1|34065.6|34045.6|19
1647271890000|2022-03-14 15:31:30|34067.7|34047.7|34065.7|34045.7|34069.5|34049.5|34064.9|34044.9|22
1647271900000|2022-03-14 15:31:40|34065.5|34045.5|34069.8|34049.8|34069.9|34049.9|34065.5|34045.5|19
1647271910000|2022-03-14 15:31:50|34069.7|34049.7|34066|34046|34073.5|34053.5|34064.4|34044.4|25
1647271920000|2022-03-14 15:32:00|34072.4|34052.4|34058.2|34038.2|34072.4|34052.4|34053|34033|24
1647271930000|2022-03-14 15:32:10|34060.2|34040.2|34061.1|34041.1|34061.1|34041.1|34057|34037|29
1647271940000|2022-03-14 15:32:20|34061.2|34041.2|34057.4|34037.4|34061.4|34041.4|34057|34037|20
1647271950000|2022-03-14 15:32:30|34057.9|34037.9|34057.5|34037.5|34058.5|34038.5|34056.2|34036.2|21
1647271960000|2022-03-14 15:32:40|34058.1|34038.1|34060.5|34040.5|34109.6|34042.9|34050.7|33994.9|28
1647271970000|2022-03-14 15:32:50|34051.2|34031.2|34052.5|34032.5|34056.6|34036.6|34049.1|34029.1|33
1647271980000|2022-03-14 15:33:00|34052.6|34032.6|34053.7|34033.7|34055.1|34035.1|34051.9|34031.9|25
1647271990000|2022-03-14 15:33:10|34053.8|34033.8|34054|34034|34056.1|34036.1|34050.8|34030.8|29
1647272000000|2022-03-14 15:33:20|34054.6|34034.6|34058.5|34038.5|34062.3|34042.3|34051.2|34031.2|28
1647272010000|2022-03-14 15:33:30|34060.7|34040.7|34081.2|34031.2|34119.4|34050.1|34059|34005|24
1647272020000|2022-03-14 15:33:40|34083.2|34033.2|34054.4|34034.4|34083.2|34044.1|34054.4|34026.3|27
1647272030000|2022-03-14 15:33:50|34053.8|34033.8|34054.4|34034.4|34056.8|34036.8|34053.4|34033.4|26
1647272040000|2022-03-14 15:34:00|34055.3|34035.3|34055|34035|34056|34036|34052|34032|19
1647272050000|2022-03-14 15:34:10|34054.3|34034.3|34049.8|34029.8|34055.1|34035.1|34049.8|34029.8|23
1647272060000|2022-03-14 15:34:20|34051.2|34031.2|34045.6|34025.6|34052.8|34032.8|34044.7|34024.7|35
1647272070000|2022-03-14 15:34:30|34047.6|34027.6|34042.7|34022.7|34047.6|34027.6|34041.8|34021.8|31
1647272080000|2022-03-14 15:34:40|34042.8|34022.8|34039.5|34019.5|34045.8|34025.8|34039.5|34019.5|27
1647272090000|2022-03-14 15:34:50|34040.1|34020.1|34041.9|34021.9|34045.1|34025.1|34040.1|34020.1|30
1647272100000|2022-03-14 15:35:00|34042.1|34022.1|34040.7|34020.7|34042.7|34022.7|34040|34020|24
1647272110000|2022-03-14 15:35:10|34040.8|34020.8|34040.2|34020.2|34042.3|34022.3|34039.4|34019.4|26
1647272120000|2022-03-14 15:35:20|34040.1|34020.1|34042.1|34022.1|34042.9|34022.9|34039.3|34019.3|27
1647272130000|2022-03-14 15:35:30|34041.6|34021.6|34040.5|34020.5|34054.7|34034.7|34038.7|34018.7|29
1647272140000|2022-03-14 15:35:40|34050.1|34030.1|34044.2|34024.2|34061.2|34041.2|34038.6|34018.6|28
1647272150000|2022-03-14 15:35:50|34044.3|34024.3|34036.6|34016.6|34051.4|34031.4|34035.7|34015.7|30
1647272160000|2022-03-14 15:36:00|34036.5|34016.5|34035.3|34015.3|34039.9|34019.9|34035.3|34015.3|26
1647272170000|2022-03-14 15:36:10|34034.7|34014.7|34030.9|34010.9|34037.5|34017.5|34029|34009|31
1647272180000|2022-03-14 15:36:20|34024.4|34004.4|34025.4|34005.4|34034.4|34014.4|34022.2|34002.2|31
1647272190000|2022-03-14 15:36:30|34025.7|34005.7|34028.5|34008.5|34028.5|34008.5|34021.7|34001.7|25
1647272200000|2022-03-14 15:36:40|34027.3|34007.3|34025.3|34005.3|34027.9|34007.9|34023.9|34003.9|20
1647272210000|2022-03-14 15:36:50|34025.6|34005.6|34029.6|34009.6|34032.5|34012.5|34024.6|34004.6|21
1647272220000|2022-03-14 15:37:00|34029.3|34009.3|34044.1|34024.1|34044.1|34024.1|34029.3|34009.3|19
1647272230000|2022-03-14 15:37:10|34028|34008|34030.8|34010.8|34040.7|34020.7|34015.1|33995.1|35
1647272240000|2022-03-14 15:37:20|34029.9|34009.9|34032.1|34012.1|34034.1|34014.1|34023.3|34003.3|34
1647272250000|2022-03-14 15:37:30|34030.2|34010.2|34031.7|34011.7|34032.5|34012.5|34030.1|34010.1|25
1647272260000|2022-03-14 15:37:40|34031.5|34011.5|34022.4|34002.4|34031.6|34011.6|34020.4|34000.4|29
1647272270000|2022-03-14 15:37:50|34022.9|34002.9|34024.9|34004.9|34024.9|34004.9|34018.8|33998.8|19
1647272280000|2022-03-14 15:38:00|34023.3|34003.3|34024.2|34004.2|34028.9|34008.9|34023.3|34003.3|29
1647272290000|2022-03-14 15:38:10|34023.7|34003.7|34037.1|33987.1|34080.2|34010.6|34021.4|33964.8|27
1647272300000|2022-03-14 15:38:20|34041.3|33991.3|34077.5|33967.4|34079.7|34015.3|34032.3|33967.3|31
1647272310000|2022-03-14 15:38:30|34079.7|33966.5|34047|33997|34079.7|33998.9|34042.5|33966.5|29
1647272320000|2022-03-14 15:38:40|34047.1|33997.1|34080.8|33967.9|34082.7|34000.3|34041.8|33967.8|27
1647272330000|2022-03-14 15:38:50|34048.7|33998.7|34073.9|33963|34080.9|33998.7|34040.3|33963|20
1647272340000|2022-03-14 15:39:00|34073.5|33962.8|34044.9|33994.9|34073.5|33995.2|34039.9|33962.8|25
1647272350000|2022-03-14 15:39:10|34045.3|33995.3|34028|34008|34081.7|34008|34024.6|33962.6|21
1647272360000|2022-03-14 15:39:20|34027.9|34007.9|34038.8|33988.8|34080.2|34007.9|34026.9|33959.2|24
1647272370000|2022-03-14 15:39:30|34038.5|33988.5|34073.8|33959.7|34080.1|33995.9|34038.5|33959.7|26
1647272380000|2022-03-14 15:39:40|34041.2|33991.2|34033.1|33983.1|34074.4|33991.2|34031|33951.7|25
1647272390000|2022-03-14 15:39:50|34034.5|33984.5|34070.5|33954.9|34072.8|33984.8|34034.4|33952.9|26
1647272400000|2022-03-14 15:40:00|34070|33954.7|34069.9|33953.7|34071.9|33954.8|34066.9|33952.3|23
1647272410000|2022-03-14 15:40:10|34070.1|33953.6|34037.2|33987.2|34071.6|33988|34030|33951.7|21
1647272420000|2022-03-14 15:40:20|34036.7|33986.7|34022.7|33972.7|34039.9|33999.2|34010.2|33972.7|22
1647272430000|2022-03-14 15:40:30|34023.1|33973.1|34026.2|33976.2|34064.9|33976.6|34023.1|33944.1|33
1647272440000|2022-03-14 15:40:40|34027.2|33977.2|34056.7|33946.1|34056.7|33977.6|34021.3|33946.1|23
1647272450000|2022-03-14 15:40:50|34026.4|33976.4|34031.8|33981.8|34055|33981.8|34024.7|33944.3|20
1647272460000|2022-03-14 15:41:00|34062.5|33950.6|34030.9|33980.9|34062.5|33982.1|34030.7|33950.6|23
1647272470000|2022-03-14 15:41:10|34031.6|33981.6|34015.1|33965.1|34056.1|33984.1|34004.1|33934.8|31
1647272480000|2022-03-14 15:41:20|34013.9|33963.9|34019.8|33969.8|34049.8|33970.6|34013.9|33934.7|36
1647272490000|2022-03-14 15:41:30|34019.7|33969.7|34056|33941.6|34062.3|33975.8|34016.4|33938.5|30
1647272500000|2022-03-14 15:41:40|34058.4|33940.5|34053.9|33939.9|34059.1|33970.2|34016.5|33936.8|36
1647272510000|2022-03-14 15:41:50|34053.3|33939.8|34021.1|33971.1|34060.1|33971.1|34017.9|33938.5|31
1647272520000|2022-03-14 15:42:00|34021.2|33971.2|34025.1|33975.1|34061.2|33977.7|34020.7|33944.9|31
1647272530000|2022-03-14 15:42:10|34024.6|33974.6|34027.7|33977.7|34056.9|33977.9|34023.6|33943.1|27
1647272540000|2022-03-14 15:42:20|34027.2|33977.2|34001.9|33981.9|34059.2|33981.9|34001.9|33948|32
1647272550000|2022-03-14 15:42:30|34005.5|33985.5|34058|33941.9|34062|33987.2|34005.5|33940|30
1647272560000|2022-03-14 15:42:40|34058.6|33941.8|34027.1|33977.1|34058.6|33979.4|34025.5|33941.8|25
1647272570000|2022-03-14 15:42:50|34027.6|33977.6|34027.9|33977.9|34028.7|33978.7|34026.9|33976.9|22
1647272580000|2022-03-14 15:43:00|34018.9|33968.9|34027.2|33977.2|34057.8|33977.5|34017.6|33946.2|23
1647272590000|2022-03-14 15:43:10|34026.6|33976.6|34062.9|33950|34070.4|33983.7|34024.5|33948.5|31
1647272600000|2022-03-14 15:43:20|34060.5|33949.3|34015.6|33995.6|34065.4|33995.6|34011.8|33948.6|26
1647272610000|2022-03-14 15:43:30|34015.4|33995.4|34074.9|33961.4|34078.8|33996.6|34012.5|33954.1|33
1647272620000|2022-03-14 15:43:40|34076.8|33958.8|34077.9|33966.2|34078.5|34006.9|34026.9|33956.2|34
1647272630000|2022-03-14 15:43:50|34077.2|33966.4|34039.5|33989.5|34079.4|33994.4|34039.5|33962.1|26
1647272640000|2022-03-14 15:44:00|34039|33989|34038.6|33988.6|34075.4|33990.4|34035.7|33955.5|30
1647272650000|2022-03-14 15:44:10|34039.6|33989.6|34037.1|33987.1|34073.1|33989.6|34037.1|33956.3|24
1647272660000|2022-03-14 15:44:20|34037.5|33987.5|34040.1|33990.1|34040.3|33990.3|34036.1|33986.1|24
1647272670000|2022-03-14 15:44:30|34040|33990|34071.7|33958.5|34080.1|33990|34036.1|33952.1|33
1647272680000|2022-03-14 15:44:40|34041.5|33991.5|34042.3|33992.3|34074.7|33994.6|34041.5|33958.1|25
1647272690000|2022-03-14 15:44:50|34043.8|33993.8|34084.6|33964.6|34089.1|33994.6|34042.7|33962.1|26
1647272700000|2022-03-14 15:45:00|34085.6|33965.6|34090.7|33972.4|34092.7|33999.3|34049.3|33965.6|29
1647272710000|2022-03-14 15:45:10|34085.5|33974.2|34087.7|33970.1|34106.4|34003.8|34049|33970.1|32
1647272720000|2022-03-14 15:45:20|34089.3|33970.7|34084.8|33964.8|34089.3|33994.5|34044.5|33960.7|26
1647272730000|2022-03-14 15:45:30|34085.3|33965.3|34044|33994|34089.3|33994|34042.6|33963|26
1647272740000|2022-03-14 15:45:40|34043.8|33993.8|34078.4|33967|34078.8|34011.2|34025.7|33965.9|27
1647272750000|2022-03-14 15:45:50|34077.8|33966.9|34076.5|33962.4|34081|33967.7|34076.4|33962.4|26
1647272760000|2022-03-14 15:46:00|34078.2|33962.1|34027.2|34007.2|34078.9|34007.6|34023.2|33962|25
1647272770000|2022-03-14 15:46:10|34025.8|34005.8|34045.3|33995.3|34078.6|34008.1|34025.8|33963.5|24
1647272780000|2022-03-14 15:46:20|34044.9|33994.9|34042.4|33992.4|34045|33995|34040.1|33990.1|23
1647272790000|2022-03-14 15:46:30|34042.2|33992.2|34072.1|33959.6|34078.3|33992.8|34039.7|33959|29
1647272800000|2022-03-14 15:46:40|34073.4|33986.8|34070.3|33960.1|34078.9|34004.4|34020.1|33959.6|30
1647272810000|2022-03-14 15:46:50|34075.4|33959.9|34041.2|33991.2|34075.4|34008|34026|33959.7|26
1647272820000|2022-03-14 15:47:00|34072|33961.7|34027.9|34007.9|34072|34011.2|34027.9|33961.7|29
1647272830000|2022-03-14 15:47:10|34029.2|34009.2|34024.1|34004.1|34029.9|34009.9|34023|34003|25
1647272840000|2022-03-14 15:47:20|34023.5|34003.5|34025.5|34005.5|34026.1|34006.1|34023.5|34003.5|21
1647272850000|2022-03-14 15:47:30|34025.4|34005.4|34042.6|33992.6|34079.1|34008.7|34025.2|33960.7|27
1647272860000|2022-03-14 15:47:40|34045.1|33995.1|34053.4|34003.4|34085.7|34008.7|34028.7|33961.5|29
1647272870000|2022-03-14 15:47:50|34054.1|34004.1|34048.7|33998.7|34081.7|34004.3|34047.6|33969.4|28
1647272880000|2022-03-14 15:48:00|34047.6|33997.6|34030.2|34010.2|34080.5|34010.9|34028.2|33968.8|22
1647272890000|2022-03-14 15:48:10|34030.7|34010.7|34086.5|33966.5|34086.5|34012.6|34030.7|33963.6|20
1647272900000|2022-03-14 15:48:20|34079.1|33966.4|34043.2|33993.2|34085.9|34007.6|34025|33960|35
1647272910000|2022-03-14 15:48:30|34043|33993|34035.3|34015.3|34077.6|34016|34033.1|33967.2|34
1647272920000|2022-03-14 15:48:40|34035.6|34015.6|34025.7|34005.7|34036.9|34016.9|34024.6|34004.6|34
1647272930000|2022-03-14 15:48:50|34025.8|34005.8|34017.3|33997.3|34026.8|34006.8|34014.9|33994.9|24
1647272940000|2022-03-14 15:49:00|34017|33997|34012.4|33992.4|34020.5|34000.5|34011.4|33991.4|31
1647272950000|2022-03-14 15:49:10|34013|33993|34011.8|33991.8|34014.8|33994.8|34011.2|33991.2|30
1647272960000|2022-03-14 15:49:20|34011.4|33991.4|34008.6|33988.6|34011.4|33991.4|34007.3|33987.3|27
1647272970000|2022-03-14 15:49:30|34008.4|33988.4|34011.6|33991.6|34011.6|33991.6|34007.4|33987.4|27
1647272980000|2022-03-14 15:49:40|34011.5|33991.5|34013.1|33993.1|34059.7|33993.3|34010.7|33947.4|26
1647272990000|2022-03-14 15:49:50|34013.2|33993.2|34003.8|33983.8|34015.2|33995.2|34002.8|33982.8|28
1647273000000|2022-03-14 15:50:00|34004.3|33984.3|34006.2|33986.2|34006.8|33986.8|34002.7|33982.7|29
1647273010000|2022-03-14 15:50:10|34006.5|33986.5|34018.9|33998.9|34019.1|33999.1|34005.3|33985.3|26
1647273020000|2022-03-14 15:50:20|34018.5|33998.5|34008.9|33988.9|34018.5|33998.5|34008.5|33988.5|31
1647273030000|2022-03-14 15:50:30|34008.5|33988.5|34006.2|33986.2|34008.6|33988.6|34006.2|33986.2|33
1647273040000|2022-03-14 15:50:40|34006.4|33986.4|34005.2|33985.2|34006.4|33986.4|34004.8|33984.8|22
1647273050000|2022-03-14 15:50:50|34005|33985|34006.4|33986.4|34006.4|33986.4|34004.5|33984.5|23
1647273060000|2022-03-14 15:51:00|34005.9|33985.9|34007.8|33987.8|34008|33988|34002.9|33982.9|34
1647273070000|2022-03-14 15:51:10|34007.9|33987.9|34013|33993|34016.6|33996.6|34002.3|33982.3|33
1647273080000|2022-03-14 15:51:20|34012.9|33992.9|34009|33989|34013.4|33993.4|34009|33989|28
1647273090000|2022-03-14 15:51:30|34008.9|33988.9|34016|33996|34017.1|33997.1|34008.2|33988.2|35
1647273100000|2022-03-14 15:51:40|34013.5|33993.5|34014.3|33994.3|34017.7|33997.7|34010.1|33990.1|31
1647273110000|2022-03-14 15:51:50|34014.5|33994.5|34009.8|33989.8|34016.5|33996.5|34008.2|33988.2|33
1647273120000|2022-03-14 15:52:00|34006.8|33986.8|34012.9|33992.9|34015.7|33995.7|34006.8|33986.8|31
1647273130000|2022-03-14 15:52:10|34012.5|33992.5|34008.4|33988.4|34013.4|33993.4|34006|33986|30
1647273140000|2022-03-14 15:52:20|34009|33989|34009.7|33989.7|34010.3|33990.3|34005.9|33985.9|34
1647273150000|2022-03-14 15:52:30|34009.4|33989.4|34009.5|33989.5|34016.1|33996.1|34006.4|33986.4|39
1647273160000|2022-03-14 15:52:40|34011.5|33991.5|34011.3|33991.3|34013.1|33993.1|34005.7|33985.7|36
1647273170000|2022-03-14 15:52:50|34013.3|33993.3|34011.3|33991.3|34013.3|33993.3|34009.6|33989.6|28
1647273180000|2022-03-14 15:53:00|34011.4|33991.4|34008.1|33988.1|34013.4|33993.4|34008|33988|24
1647273190000|2022-03-14 15:53:10|34008|33988|34006.9|33986.9|34014.4|33994.4|34006.7|33986.7|35
1647273200000|2022-03-14 15:53:20|34007.6|33987.6|34011.3|33991.3|34018|33998|34006.3|33986.3|25
1647273210000|2022-03-14 15:53:30|34012.1|33992.1|34012|33992|34013.1|33993.1|34005.7|33985.7|33
1647273220000|2022-03-14 15:53:40|34011.6|33991.6|34006.2|33986.2|34011.8|33991.8|34004.7|33984.7|30
1647273230000|2022-03-14 15:53:50|34004.2|33984.2|34000.6|33980.6|34009.6|33989.6|33999.5|33979.5|30
1647273240000|2022-03-14 15:54:00|34005.4|33985.4|34002.8|33982.8|34005.4|33985.4|34001|33981|30
1647273250000|2022-03-14 15:54:10|34002.9|33982.9|34003|33983|34003.3|33983.3|34000.5|33980.5|21
1647273260000|2022-03-14 15:54:20|34002.9|33982.9|34006.4|33986.4|34006.8|33986.8|34002.6|33982.6|33
1647273270000|2022-03-14 15:54:30|34007.3|33987.3|34006.2|33986.2|34009.1|33989.1|34004.8|33984.8|32
1647273280000|2022-03-14 15:54:40|34007.8|33987.8|34014.8|33994.8|34015.3|33995.3|34003.6|33983.6|35
1647273290000|2022-03-14 15:54:50|34014.1|33994.1|34009.2|33989.2|34014.1|33994.1|34004.2|33984.2|37
1647273300000|2022-03-14 15:55:00|34009.1|33989.1|34010.4|33990.4|34012|33992|34006.2|33986.2|32
1647273310000|2022-03-14 15:55:10|34011.7|33991.7|34014.8|33994.8|34014.8|33994.8|34009.2|33989.2|32
1647273320000|2022-03-14 15:55:20|34015|33995|34016.1|33996.1|34016.1|33996.1|34011.4|33991.4|30
1647273330000|2022-03-14 15:55:30|34014.9|33994.9|34018.7|33998.7|34019.8|33999.8|34007.4|33987.4|29
1647273340000|2022-03-14 15:55:40|34016.5|33996.5|34016.7|33996.7|34019|33999|34014.3|33994.3|27
1647273350000|2022-03-14 15:55:50|34015.5|33995.5|34011.5|33991.5|34017.7|33997.7|34011.5|33991.5|31
1647273360000|2022-03-14 15:56:00|34011.6|33991.6|34012.7|33992.7|34016.3|33996.3|34005.3|33985.3|34
1647273370000|2022-03-14 15:56:10|34010.9|33990.9|34012.3|33992.3|34015.5|33995.5|34003.6|33983.6|37
1647273380000|2022-03-14 15:56:20|34013.5|33993.5|34015.5|33995.5|34018.3|33998.3|34010.4|33990.4|33
1647273390000|2022-03-14 15:56:30|34013.3|33993.3|34006.9|33986.9|34015.5|33995.5|34002.3|33982.3|33
1647273400000|2022-03-14 15:56:40|34005.6|33985.6|33996.4|33976.4|34005.6|33985.6|33993.9|33973.9|35
1647273410000|2022-03-14 15:56:50|33996.9|33976.9|34003.3|33983.3|34003.7|33983.7|33993|33973|35
1647273420000|2022-03-14 15:57:00|34006.2|33986.2|34009.2|33989.2|34009.2|33989.2|34002.3|33982.3|38
1647273430000|2022-03-14 15:57:10|34008.9|33988.9|34009.7|33989.7|34011.6|33991.6|34007.4|33987.4|33
1647273440000|2022-03-14 15:57:20|34009|33989|34010.2|33990.2|34012.4|33992.4|34009|33989|31
1647273450000|2022-03-14 15:57:30|34010.4|33990.4|34003.9|33983.9|34010.4|33990.4|33998|33978|32
1647273460000|2022-03-14 15:57:40|34000.3|33980.3|33996.1|33976.1|34000.4|33980.4|33989.4|33969.4|35
1647273470000|2022-03-14 15:57:50|33994.8|33974.8|33998.5|33978.5|33998.5|33978.5|33992.6|33972.6|34
1647273480000|2022-03-14 15:58:00|33999.1|33979.1|33983.6|33963.6|33999.9|33979.9|33983.6|33963.6|28
1647273490000|2022-03-14 15:58:10|33983.7|33963.7|33978.8|33958.8|33983.9|33963.9|33976.6|33956.6|32
1647273500000|2022-03-14 15:58:20|33979.9|33959.9|33976.4|33956.4|33980.8|33960.8|33976|33956|35
1647273510000|2022-03-14 15:58:30|33974.2|33954.2|33978.9|33958.9|33981.3|33961.3|33972|33952|32
1647273520000|2022-03-14 15:58:40|33978.7|33958.7|33983.8|33963.8|33988.4|33968.4|33978.5|33958.5|31
1647273530000|2022-03-14 15:58:50|33983.9|33963.9|33989.4|33969.4|33993.1|33973.1|33983.8|33963.8|32
1647273540000|2022-03-14 15:59:00|33987.3|33967.3|33985.9|33965.9|33987.5|33967.5|33982.6|33962.6|31
1647273550000|2022-03-14 15:59:10|33985.3|33965.3|33981.5|33961.5|33985.3|33965.3|33980.3|33960.3|25
1647273560000|2022-03-14 15:59:20|33981.2|33961.2|33985.4|33965.4|33985.5|33965.5|33979.7|33959.7|30
1647273570000|2022-03-14 15:59:30|33985.3|33965.3|33986.4|33966.4|33987.1|33967.1|33983.4|33963.4|21
1647273580000|2022-03-14 15:59:40|33986|33966|33986|33966|33986.1|33966.1|33982.1|33962.1|28
1647273590000|2022-03-14 15:59:50|33985.8|33965.8|33989.1|33969.1|33989.1|33969.1|33983|33963|33
1647273600000|2022-03-14 16:00:00|33990.2|33970.2|33990.6|33970.6|33992.8|33972.8|33987.6|33967.6|31
1647273610000|2022-03-14 16:00:10|33990.7|33970.7|33991.1|33971.1|33995.3|33975.3|33989.8|33969.8|35
1647273620000|2022-03-14 16:00:20|33991.2|33971.2|33991.7|33971.7|33992.7|33972.7|33990.8|33970.8|26
1647273630000|2022-03-14 16:00:30|33991.6|33971.6|33991.2|33971.2|33993.7|33973.7|33986.4|33966.4|26
1647273640000|2022-03-14 16:00:40|33990.7|33970.7|33994.8|33974.8|33998.2|33978.2|33987.7|33967.7|31
1647273650000|2022-03-14 16:00:50|33993.6|33973.6|33994.9|33974.9|33997.4|33977.4|33993.2|33973.2|31
1647273660000|2022-03-14 16:01:00|33995|33975|34006.1|33986.1|34006.1|33986.1|33994.8|33974.8|28
1647273670000|2022-03-14 16:01:10|34006|33986|34003.1|33983.1|34006|33986|33999.1|33979.1|35
1647273680000|2022-03-14 16:01:20|34003.2|33983.2|34007.2|33987.2|34010|33990|34003|33983|36
1647273690000|2022-03-14 16:01:30|34007.3|33987.3|34002.9|33982.9|34017.6|33997.6|34002|33982|33
1647273700000|2022-03-14 16:01:40|34003.7|33983.7|34006.9|33986.9|34006.9|33986.9|34001.8|33981.8|32
1647273710000|2022-03-14 16:01:50|34006.1|33986.1|34005.3|33985.3|34006.3|33986.3|34004.3|33984.3|29
1647273720000|2022-03-14 16:02:00|34006.3|33986.3|34003.6|33983.6|34006.7|33986.7|33999.5|33979.5|31
1647273730000|2022-03-14 16:02:10|34002.9|33982.9|34001.2|33981.2|34002.9|33982.9|33997.7|33977.7|32
1647273740000|2022-03-14 16:02:20|34001.6|33981.6|34022.7|34002.7|34028.1|34008.1|34001.3|33981.3|33
1647273750000|2022-03-14 16:02:30|34025.2|34005.2|34021.7|34001.7|34028.2|34008.2|34021.2|34001.2|35
1647273760000|2022-03-14 16:02:40|34021.4|34001.4|34045.9|34025.9|34055.5|34035.5|34021.2|34001.2|33
1647273770000|2022-03-14 16:02:50|34052.8|34032.8|34061.5|34041.5|34068.3|34048.3|34041.6|34021.6|36
1647273780000|2022-03-14 16:03:00|34061.9|34041.9|34056.4|34036.4|34064.2|34044.2|34049.2|34029.2|32
1647273790000|2022-03-14 16:03:10|34054.7|34034.7|34055.4|34035.4|34056.1|34036.1|34053.6|34033.6|23
1647273800000|2022-03-14 16:03:20|34049.1|34029.1|34050|34030|34052.1|34032.1|34048|34028|22
1647273810000|2022-03-14 16:03:30|34049.5|34029.5|34031.4|34011.4|34050.7|34030.7|34026.8|34006.8|34
1647273820000|2022-03-14 16:03:40|34031|34011|34021.2|34001.2|34031|34011|34021|34001|34
1647273830000|2022-03-14 16:03:50|34021.5|34001.5|34021|34001|34026.3|34006.3|34018.9|33998.9|31
1647273840000|2022-03-14 16:04:00|34020.9|34000.9|34025.3|34005.3|34025.3|34005.3|34018.8|33998.8|28
1647273850000|2022-03-14 16:04:10|34025.6|34005.6|34022.2|34002.2|34025.8|34005.8|34020.9|34000.9|29
1647273860000|2022-03-14 16:04:20|34019.4|33999.4|34022.3|34002.3|34024.8|34004.8|34018.9|33998.9|30
1647273870000|2022-03-14 16:04:30|34023.8|34003.8|34022.3|34002.3|34024.2|34004.2|34021.3|34001.3|26
1647273880000|2022-03-14 16:04:40|34023.2|34003.2|34018.2|33998.2|34023.2|34003.2|34012.3|33992.3|31
1647273890000|2022-03-14 16:04:50|34017.5|33997.5|34022.8|34002.8|34025.8|34005.8|34013.6|33993.6|29
1647273900000|2022-03-14 16:05:00|34022.3|34002.3|34026.7|34006.7|34026.7|34006.7|34018.3|33998.3|21
1647273910000|2022-03-14 16:05:10|34024.4|34004.4|34022.3|34002.3|34025.7|34005.7|34018.6|33998.6|29
1647273920000|2022-03-14 16:05:20|34021.8|34001.8|34006|33986|34023.3|34003.3|33997.1|33977.1|30
1647273930000|2022-03-14 16:05:30|34010.3|33990.3|34002.6|33982.6|34011.5|33991.5|34002.4|33982.4|25
1647273940000|2022-03-14 16:05:40|34004.4|33984.4|34003.7|33983.7|34007.8|33987.8|33995.6|33975.6|25
1647273950000|2022-03-14 16:05:50|34003.5|33983.5|33997.5|33977.5|34005.8|33985.8|33994.1|33974.1|24
1647273960000|2022-03-14 16:06:00|33998.9|33978.9|33991.8|33971.8|33998.9|33978.9|33989|33969|30
1647273970000|2022-03-14 16:06:10|33993.7|33973.7|33999.2|33979.2|33999.2|33979.2|33990.8|33970.8|27
1647273980000|2022-03-14 16:06:20|33997.8|33977.8|33991.2|33971.2|33999.2|33979.2|33980.4|33960.4|32
1647273990000|2022-03-14 16:06:30|33991|33971|33989.7|33969.7|33991|33971|33986.3|33966.3|29
1647274000000|2022-03-14 16:06:40|33989.5|33969.5|33990.1|33970.1|33991.4|33971.4|33987.3|33967.3|20
1647274010000|2022-03-14 16:06:50|33989.8|33969.8|34091.3|33971.3|34091.3|33971.3|33987.1|33955.4|21
1647274020000|2022-03-14 16:07:00|34102|33982|34092|33972|34102|33982|34082.4|33962.4|34
1647274030000|2022-03-14 16:07:10|34093.3|33973.3|34111.8|33991.8|34124.5|34032.6|34041.4|33962.7|38
1647274040000|2022-03-14 16:07:20|34104.1|33984.1|34040.2|33990.2|34108.5|34022.8|34014.7|33955.7|36
1647274050000|2022-03-14 16:07:30|34022.7|34002.7|34024.6|34004.6|34034|34014|34009.8|33989.8|37
1647274060000|2022-03-14 16:07:40|34022.4|34002.4|34021.6|34001.6|34027.4|34007.4|34016.6|33996.6|35
1647274070000|2022-03-14 16:07:50|34019.4|33999.4|34070.6|33957.7|34080.9|34005.4|34011.2|33952.7|37
1647274080000|2022-03-14 16:08:00|34021.5|34001.5|34006|33986|34088.1|34001.5|34003.5|33937.8|38
1647274090000|2022-03-14 16:08:10|34002.7|33982.7|34002.3|33982.3|34005.5|33985.5|33998.6|33978.6|32
1647274100000|2022-03-14 16:08:20|34002.8|33982.8|34024.2|34004.2|34026.8|34006.8|33998.7|33978.7|38
1647274110000|2022-03-14 16:08:30|34022.6|34002.6|34021.6|34001.6|34025.3|34005.3|34020.3|34000.3|37
1647274120000|2022-03-14 16:08:40|34022.4|34002.4|34015.1|33995.1|34024.9|34004.9|34012.9|33992.9|37
1647274130000|2022-03-14 16:08:50|34016.2|33996.2|34018.6|33998.6|34019.6|33999.6|34014.5|33994.5|30
1647274140000|2022-03-14 16:09:00|34018.9|33998.9|34025.9|34005.9|34025.9|34005.9|34013.9|33993.9|33
1647274150000|2022-03-14 16:09:10|34023|34003|34021.8|34001.8|34024.5|34004.5|34012.6|33992.6|35
1647274160000|2022-03-14 16:09:20|34020|34000|34019.1|33999.1|34023.1|34003.1|34018.7|33998.7|31
1647274170000|2022-03-14 16:09:30|34019.3|33999.3|34022.1|34002.1|34022.1|34002.1|34013.6|33993.6|26
1647274180000|2022-03-14 16:09:40|34022.9|34002.9|34025|34005|34028.5|34008.5|34016.8|33996.8|38
1647274190000|2022-03-14 16:09:50|34026.7|34006.7|34027|34007|34027|34007|34017|33997|35
1647274200000|2022-03-14 16:10:00|34026|34006|34022.7|34002.7|34026.1|34006.1|34022.7|34002.7|31
1647274210000|2022-03-14 16:10:10|34022.9|34002.9|33998|33978|34024.2|34004.2|33997.8|33977.8|30
1647274220000|2022-03-14 16:10:20|33997.8|33977.8|33997.9|33977.9|33999.4|33979.4|33997.7|33977.7|24
1647274230000|2022-03-14 16:10:30|33998|33978|34001.7|33981.7|34002.3|33982.3|33997|33977|20
1647274240000|2022-03-14 16:10:40|34001.8|33981.8|34002|33982|34007.4|33987.4|34000.5|33980.5|27
1647274250000|2022-03-14 16:10:50|34001.7|33981.7|34005.2|33985.2|34007.9|33987.9|34001.7|33981.7|22
1647274260000|2022-03-14 16:11:00|34005.3|33985.3|34004.3|33984.3|34006.4|33986.4|34003.6|33983.6|23
1647274270000|2022-03-14 16:11:10|34003.6|33983.6|34004.9|33984.9|34005.6|33985.6|34002.6|33982.6|15
1647274280000|2022-03-14 16:11:20|34004.8|33984.8|34004.2|33984.2|34005.4|33985.4|34003.4|33983.4|18
1647274290000|2022-03-14 16:11:30|34003.3|33983.3|34000.6|33980.6|34003.9|33983.9|33999.6|33979.6|21
1647274300000|2022-03-14 16:11:40|34000.7|33980.7|34001.1|33981.1|34006.2|33986.2|33996.8|33976.8|26
1647274310000|2022-03-14 16:11:50|34001.2|33981.2|33999.4|33979.4|34002.3|33982.3|33999.1|33979.1|29
1647274320000|2022-03-14 16:12:00|33999.2|33979.2|33998.8|33978.8|33999.6|33979.6|33997.9|33977.9|22
1647274330000|2022-03-14 16:12:10|33998.6|33978.6|33998.5|33978.5|33999.1|33979.1|33995.2|33975.2|20
1647274340000|2022-03-14 16:12:20|33998.2|33978.2|34046.3|33996.3|34081.9|34004.1|33997.2|33957.9|32
1647274350000|2022-03-14 16:12:30|34076.3|33964.8|34037.7|33987.7|34086.7|34002.4|34019|33955.6|39
1647274360000|2022-03-14 16:12:40|34038.1|33988.1|34024|34004|34072.4|34012|34023.4|33950.8|31
1647274370000|2022-03-14 16:12:50|34024.1|34004.1|34022.6|34002.6|34029.7|34009.7|34021.6|34001.6|30
1647274380000|2022-03-14 16:13:00|34022|34002|34024.3|34004.3|34028.7|34008.7|34020.9|34000.9|20
1647274390000|2022-03-14 16:13:10|34025.7|34005.7|34030.1|34010.1|34030.1|34010.1|34023.6|34003.6|21
1647274400000|2022-03-14 16:13:20|34029.1|34009.1|34018.9|33998.9|34030.8|34010.8|34018.9|33998.9|25
1647274410000|2022-03-14 16:13:30|34019.9|33999.9|34026.4|34006.4|34029.6|34009.6|34019.9|33999.9|26
1647274420000|2022-03-14 16:13:40|34027.6|34007.6|34019.9|33999.9|34027.6|34007.6|34018.7|33998.7|15
1647274430000|2022-03-14 16:13:50|34020.3|34000.3|34020.3|34000.3|34024|34004|34019.8|33999.8|20
1647274440000|2022-03-14 16:14:00|34027.9|34007.9|34021.4|34001.4|34027.9|34007.9|34021|34001|23
1647274450000|2022-03-14 16:14:10|34021|34001|34019.5|33999.5|34022|34002|34019|33999|18
1647274460000|2022-03-14 16:14:20|34019.7|33999.7|34027.9|34007.9|34027.9|34007.9|34019.7|33999.7|33
1647274470000|2022-03-14 16:14:30|34021.3|34001.3|34022.3|34002.3|34029.7|34009.7|34021.3|34001.3|21
1647274480000|2022-03-14 16:14:40|34022.2|34002.2|34036.7|34016.7|34038.5|34018.5|34022.2|34002.2|32
1647274490000|2022-03-14 16:14:50|34037.9|34017.9|34033|34013|34040|34020|34033|34013|29
1647274500000|2022-03-14 16:15:00|34040.3|34020.3|34029.5|34009.5|34042.7|34022.7|34029.3|34009.3|30
1647274510000|2022-03-14 16:15:10|34029.9|34009.9|34033.8|34013.8|34033.9|34013.9|34029.1|34009.1|23
1647274520000|2022-03-14 16:15:20|34033.6|34013.6|34026.2|34006.2|34033.6|34013.6|34025.8|34005.8|25
1647274530000|2022-03-14 16:15:30|34026.6|34006.6|34026.6|34006.6|34038|34018|34025.6|34005.6|25
1647274540000|2022-03-14 16:15:40|34026.5|34006.5|34033.9|34013.9|34083.1|34016.7|34026.5|33958.3|27
1647274550000|2022-03-14 16:15:50|34032.8|34012.8|34024.2|34004.2|34033.1|34013.1|34023.9|34003.9|24
1647274560000|2022-03-14 16:16:00|34024.3|34004.3|34023.9|34003.9|34025|34005|34021.4|34001.4|16
1647274570000|2022-03-14 16:16:10|34024|34004|34026.8|34006.8|34026.8|34006.8|34022.5|34002.5|21
1647274580000|2022-03-14 16:16:20|34027.2|34007.2|34024.9|34004.9|34029.1|34009.1|34024.9|34004.9|24
1647274590000|2022-03-14 16:16:30|34024.7|34004.7|34025.8|34005.8|34025.8|34005.8|34023.7|34003.7|22
1647274600000|2022-03-14 16:16:40|34025.5|34005.5|34026.2|34006.2|34027.1|34007.1|34024.5|34004.5|27
1647274610000|2022-03-14 16:16:50|34025.8|34005.8|34025.3|34005.3|34029.1|34009.1|34024|34004|26
1647274620000|2022-03-14 16:17:00|34025|34005|34025.9|34005.9|34031.2|34011.2|34025|34005|24
1647274630000|2022-03-14 16:17:10|34027|34007|34025.1|34005.1|34027.3|34007.3|34022.9|34002.9|30
1647274640000|2022-03-14 16:17:20|34024.4|34004.4|34023.1|34003.1|34025.1|34005.1|34021.7|34001.7|26
1647274650000|2022-03-14 16:17:30|34023.6|34003.6|34023.5|34003.5|34023.9|34003.9|34022.9|34002.9|16
1647274660000|2022-03-14 16:17:40|34023.3|34003.3|34026.2|34006.2|34027.4|34007.4|34023.2|34003.2|14
1647274670000|2022-03-14 16:17:50|34026.5|34006.5|34023.6|34003.6|34026.5|34006.5|34022.5|34002.5|19
1647274680000|2022-03-14 16:18:00|34023.4|34003.4|34026.2|34006.2|34031.7|34011.7|34022.7|34002.7|20
1647274690000|2022-03-14 16:18:10|34027.3|34007.3|34025.7|34005.7|34027.3|34007.3|34024.5|34004.5|28
1647274700000|2022-03-14 16:18:20|34025.1|34005.1|34031.6|34011.6|34032.4|34012.4|34025.1|34005.1|24
1647274710000|2022-03-14 16:18:30|34032.2|34012.2|34032.3|34012.3|34032.8|34012.8|34028.8|34008.8|27
1647274720000|2022-03-14 16:18:40|34032.2|34012.2|34028.9|34008.9|34032.4|34012.4|34028.9|34008.9|19
1647274730000|2022-03-14 16:18:50|34028.3|34008.3|34027.2|34007.2|34029|34009|34024.4|34004.4|20
1647274740000|2022-03-14 16:19:00|34031.5|34011.5|34026.8|34006.8|34032.9|34012.9|34026.5|34006.5|28
1647274750000|2022-03-14 16:19:10|34028.9|34008.9|34030.3|34010.3|34031.1|34011.1|34028|34008|21
1647274760000|2022-03-14 16:19:20|34030|34010|34024.1|34004.1|34030|34010|34024.1|34004.1|27
1647274770000|2022-03-14 16:19:30|34027.4|34007.4|34023.5|34003.5|34028|34008|34023.1|34003.1|28
1647274780000|2022-03-14 16:19:40|34024.2|34004.2|34028.2|34008.2|34028.2|34008.2|34023.8|34003.8|21
1647274790000|2022-03-14 16:19:50|34027.5|34007.5|34030.5|34010.5|34032.2|34012.2|34027.1|34007.1|23
1647274800000|2022-03-14 16:20:00|34031|34011|34028.3|34008.3|34031|34011|34027.6|34007.6|28
1647274810000|2022-03-14 16:20:10|34028.2|34008.2|34029|34009|34030.6|34010.6|34027.9|34007.9|17
1647274820000|2022-03-14 16:20:20|34029.2|34009.2|34025.5|34005.5|34029.3|34009.3|34025.5|34005.5|18
1647274830000|2022-03-14 16:20:30|34025.1|34005.1|34023|34003|34026.4|34006.4|34022.7|34002.7|22
1647274840000|2022-03-14 16:20:40|34022.6|34002.6|34024.5|34004.5|34028.3|34008.3|34022.6|34002.6|25
1647274850000|2022-03-14 16:20:50|34024.7|34004.7|34031.1|34011.1|34032.6|34012.6|34024.7|34004.7|19
1647274860000|2022-03-14 16:21:00|34031.6|34011.6|34027.8|34007.8|34031.6|34011.6|34027.2|34007.2|23
1647274870000|2022-03-14 16:21:10|34028.6|34008.6|34032|34012|34033.3|34013.3|34028.6|34008.6|19
1647274880000|2022-03-14 16:21:20|34031.3|34011.3|34033.1|34013.1|34036|34016|34028.4|34008.4|17
1647274890000|2022-03-14 16:21:30|34033.3|34013.3|34031.1|34011.1|34034.9|34014.9|34027.1|34007.1|17
1647274900000|2022-03-14 16:21:40|34031.6|34011.6|34026.3|34006.3|34033.9|34013.9|34026.3|34006.3|19
1647274910000|2022-03-14 16:21:50|34027|34007|34027|34007|34028.2|34008.2|34026.1|34006.1|18
1647274920000|2022-03-14 16:22:00|34027.3|34007.3|34034.6|34014.6|34035.1|34015.1|34027|34007|17
1647274930000|2022-03-14 16:22:10|34034.2|34014.2|34034|34014|34034.9|34014.9|34033.5|34013.5|14
1647274940000|2022-03-14 16:22:20|34033.9|34013.9|34027.8|34007.8|34033.9|34013.9|34026|34006|26
1647274950000|2022-03-14 16:22:30|34027.2|34007.2|34027|34007|34028.7|34008.7|34025.6|34005.6|22
1647274960000|2022-03-14 16:22:40|34026.4|34006.4|34027.1|34007.1|34029.5|34009.5|34025.6|34005.6|20
1647274970000|2022-03-14 16:22:50|34027.4|34007.4|34027.4|34007.4|34028.4|34008.4|34027.4|34007.4|18
1647274980000|2022-03-14 16:23:00|34027.6|34007.6|34030.9|34010.9|34030.9|34010.9|34026|34006|15
1647274990000|2022-03-14 16:23:10|34030.6|34010.6|34029.3|34009.3|34033.2|34013.2|34029.3|34009.3|29
1647275000000|2022-03-14 16:23:20|34029.9|34009.9|34030.2|34010.2|34030.5|34010.5|34028.9|34008.9|14
1647275010000|2022-03-14 16:23:30|34030|34010|34031.2|34011.2|34032.7|34012.7|34028.6|34008.6|22
1647275020000|2022-03-14 16:23:40|34031.1|34011.1|34028.3|34008.3|34031.1|34011.1|34026.9|34006.9|16
1647275030000|2022-03-14 16:23:50|34027.7|34007.7|34027.2|34007.2|34028.3|34008.3|34025.9|34005.9|17
1647275040000|2022-03-14 16:24:00|34027.5|34007.5|34026.9|34006.9|34027.5|34007.5|34025.9|34005.9|18
1647275050000|2022-03-14 16:24:10|34027.2|34007.2|34025.1|34005.1|34028.7|34008.7|34025.1|34005.1|21
1647275060000|2022-03-14 16:24:20|34026.7|34006.7|34027.1|34007.1|34028.3|34008.3|34026.4|34006.4|22
1647275070000|2022-03-14 16:24:30|34026.9|34006.9|34030.5|34010.5|34031.3|34011.3|34023.5|34003.5|26
1647275080000|2022-03-14 16:24:40|34030.9|34010.9|34031.7|34011.7|34034.5|34014.5|34030|34010|16
1647275090000|2022-03-14 16:24:50|34031.2|34011.2|34032.8|34012.8|34033.5|34013.5|34030.6|34010.6|15
1647275100000|2022-03-14 16:25:00|34033|34013|34035|34015|34035|34015|34031|34011|17
1647275110000|2022-03-14 16:25:10|34032.5|34012.5|34034.6|34014.6|34036.3|34016.3|34027.4|34007.4|19
1647275120000|2022-03-14 16:25:20|34033.7|34013.7|34024.8|34004.8|34033.7|34013.7|34024.8|34004.8|16
1647275130000|2022-03-14 16:25:30|34026|34006|34029.4|34009.4|34032.7|34012.7|34025.8|34005.8|20
1647275140000|2022-03-14 16:25:40|34029.8|34009.8|34025.1|34005.1|34029.8|34009.8|34025|34005|17
1647275150000|2022-03-14 16:25:50|34025.5|34005.5|34029.3|34009.3|34031.7|34011.7|34025|34005|20
1647275160000|2022-03-14 16:26:00|34030.7|34010.7|34024.4|34004.4|34030.7|34010.7|34024.1|34004.1|22
1647275170000|2022-03-14 16:26:10|34025.2|34005.2|34023.7|34003.7|34032.3|34012.3|34023.7|34003.7|17
1647275180000|2022-03-14 16:26:20|34024.1|34004.1|34023.9|34003.9|34027.7|34007.7|34023.1|34003.1|21
1647275190000|2022-03-14 16:26:30|34023.6|34003.6|34023.8|34003.8|34024.2|34004.2|34022.1|34002.1|19
1647275200000|2022-03-14 16:26:40|34024.1|34004.1|34026.2|34006.2|34027.4|34007.4|34022.6|34002.6|17
1647275210000|2022-03-14 16:26:50|34025.8|34005.8|34027.4|34007.4|34031.1|34011.1|34025.8|34005.8|25
1647275220000|2022-03-14 16:27:00|34026.6|34006.6|34030.3|34010.3|34032.6|34012.6|34026.6|34006.6|18
1647275230000|2022-03-14 16:27:10|34030.6|34010.6|34029|34009|34031.6|34011.6|34028.1|34008.1|22
1647275240000|2022-03-14 16:27:20|34028.9|34008.9|34024.8|34004.8|34028.9|34008.9|34024.8|34004.8|17
1647275250000|2022-03-14 16:27:30|34025.2|34005.2|34038.8|34018.8|34042.3|34022.3|34024.2|34004.2|30
1647275260000|2022-03-14 16:27:40|34038.9|34018.9|34041.3|34021.3|34042.4|34022.4|34038|34018|19
1647275270000|2022-03-14 16:27:50|34040.4|34020.4|34039.8|34019.8|34040.5|34020.5|34038.7|34018.7|20
1647275280000|2022-03-14 16:28:00|34040|34020|34034.6|34014.6|34044.5|34024.5|34032.6|34012.6|26
1647275290000|2022-03-14 16:28:10|34034.9|34014.9|34035.3|34015.3|34041.2|34021.2|34033.8|34013.8|24
1647275300000|2022-03-14 16:28:20|34035.2|34015.2|34037.7|34017.7|34037.8|34017.8|34034.1|34014.1|21
1647275310000|2022-03-14 16:28:30|34037.6|34017.6|34031.1|34011.1|34037.6|34017.6|34030.6|34010.6|22
1647275320000|2022-03-14 16:28:40|34030.9|34010.9|34031.9|34011.9|34034.4|34014.4|34030.9|34010.9|18
1647275330000|2022-03-14 16:28:50|34032.5|34012.5|34031.7|34011.7|34034.6|34014.6|34031.1|34011.1|25
1647275340000|2022-03-14 16:29:00|34033.6|34013.6|34040.8|34020.8|34079.7|34025|34028.3|33966.8|26
1647275350000|2022-03-14 16:29:10|34040.2|34020.2|34034.4|34014.4|34043.5|34023.5|34031.7|34011.7|26
1647275360000|2022-03-14 16:29:20|34033.4|34013.4|34037.8|34017.8|34038.9|34018.9|34030.6|34010.6|29
1647275370000|2022-03-14 16:29:30|34037|34017|34034.8|34014.8|34038.3|34018.3|34034.2|34014.2|20
1647275380000|2022-03-14 16:29:40|34034.9|34014.9|34026.4|34006.4|34035.7|34015.7|34026.3|34006.3|19
1647275390000|2022-03-14 16:29:50|34026.3|34006.3|34029.6|34009.6|34032.8|34012.8|34025.6|34005.6|30
1647275400000|2022-03-14 16:30:00|34029.9|34009.9|34040.8|33990.8|34070.4|34014|34029.9|33958.3|27
1647275410000|2022-03-14 16:30:10|34070.9|33960.2|34068.6|33956.6|34070.9|34001|34038.1|33952.3|23
1647275420000|2022-03-14 16:30:20|34068.7|33958|34068.9|33954.8|34070.3|33958|34067.4|33952.4|29
1647275430000|2022-03-14 16:30:30|34067.7|33953.8|34070|33959.9|34070|33992.4|34038.7|33952.9|28
1647275440000|2022-03-14 16:30:40|34039.8|33989.8|34040.1|33990.1|34072.8|33996.4|34038.7|33957.5|25
1647275450000|2022-03-14 16:30:50|34039.9|33989.9|34044.2|33994.2|34073.9|34000.9|34039.9|33961.5|20
1647275460000|2022-03-14 16:31:00|34044.9|33994.9|34048.5|33998.5|34048.6|33998.6|34039.3|33989.3|27
1647275470000|2022-03-14 16:31:10|34047.5|33997.5|34069.1|33951.3|34077|33997.5|34039.1|33948.1|22
1647275480000|2022-03-14 16:31:20|34068.3|33948.3|34071.4|33951.4|34071.4|33952.1|34067.1|33948.2|19
1647275490000|2022-03-14 16:31:30|34071.1|33951.1|34036.9|33986.9|34076.4|33999.4|34036.9|33950.1|28
1647275500000|2022-03-14 16:31:40|34068.1|33956.6|34068.1|33955.5|34073|33988.5|34037.1|33954.8|32
1647275510000|2022-03-14 16:31:50|34072.3|33955.6|34040.8|33990.8|34077.1|33997.3|34040.8|33948.5|24
1647275520000|2022-03-14 16:32:00|34041.2|33991.2|34068.1|33955.3|34073.6|33995.7|34037|33950.8|26
1647275530000|2022-03-14 16:32:10|34063.9|33948.6|34070.2|33952.9|34074.7|33982.8|34032.8|33948.6|29
1647275540000|2022-03-14 16:32:20|34070.3|33952.8|34069.2|33949.9|34071|33953.4|34068.5|33949.6|24
1647275550000|2022-03-14 16:32:30|34069.3|33950.4|34043.9|33993.9|34071.2|33994|34043.7|33949.6|26
1647275560000|2022-03-14 16:32:40|34042.6|33992.6|34038|33988|34069|33992.7|34038|33957.7|21
1647275570000|2022-03-14 16:32:50|34037.6|33987.6|34040.5|33990.5|34040.6|33990.6|34036.1|33986.1|19
1647275580000|2022-03-14 16:33:00|34041.5|33991.5|34070.3|33950.3|34070.5|33991.6|34039.8|33948.8|26
1647275590000|2022-03-14 16:33:10|34067.8|33951.3|34073.4|33961|34074.3|33994.2|34033.8|33950.2|33
1647275600000|2022-03-14 16:33:20|34073.8|33961.9|34068.9|33955.8|34073.8|33991.9|34040.3|33953.6|26
1647275610000|2022-03-14 16:33:30|34067|33956.5|34079.5|33959.5|34084.5|33994.6|34042|33953.6|32
1647275620000|2022-03-14 16:33:40|34078.5|33958.5|34084.1|33964.1|34086|33966|34077.6|33957.6|27
1647275630000|2022-03-14 16:33:50|34083.8|33963.8|34084.2|33964.2|34088.3|33968.3|34080.5|33960.5|26
1647275640000|2022-03-14 16:34:00|34084.1|33964.1|34087.9|33967.9|34088.2|33968.2|34083|33963|18
1647275650000|2022-03-14 16:34:10|34087.8|33967.8|34083.4|33963.4|34088.5|33968.5|34083.4|33963.4|23
1647275660000|2022-03-14 16:34:20|34083.7|33963.7|34079.8|33959.8|34083.7|33963.7|34079.2|33959.2|26
1647275670000|2022-03-14 16:34:30|34080.2|33960.2|34077.9|33957.9|34080.2|33960.2|34077.8|33957.8|24
1647275680000|2022-03-14 16:34:40|34077.8|33957.8|34076.1|33956.1|34086.1|33966.1|34076.1|33956.1|23
1647275690000|2022-03-14 16:34:50|34077.2|33957.2|34077.8|33957.8|34077.9|33957.9|34076.2|33956.2|29
1647275700000|2022-03-14 16:35:00|34075.7|33955.7|34076.3|33956.3|34076.9|33956.9|34075.7|33955.7|27
1647275710000|2022-03-14 16:35:10|34076|33956|34079.1|33959.1|34084.7|33964.7|34076|33956|27
1647275720000|2022-03-14 16:35:20|34079|33959|34081.5|33961.5|34081.5|33961.5|34079|33959|27
1647275730000|2022-03-14 16:35:30|34081.3|33961.3|34080.6|33960.6|34084.9|33964.9|34075.9|33955.9|26
1647275740000|2022-03-14 16:35:40|34080.7|33960.7|34080.7|33960.7|34081.5|33961.5|34079.6|33959.6|27
1647275750000|2022-03-14 16:35:50|34080.6|33960.6|34088.6|33968.6|34088.6|33968.6|34080.3|33960.3|17
1647275760000|2022-03-14 16:36:00|34088|33968|34089.3|33969.3|34090|33970|34087.7|33967.7|21
1647275770000|2022-03-14 16:36:10|34089|33969|34086.2|33966.2|34089.1|33969.1|34085.7|33965.7|16
1647275780000|2022-03-14 16:36:20|34086.4|33966.4|34089.7|33969.7|34094.8|33974.8|34085.9|33965.9|29
1647275790000|2022-03-14 16:36:30|34088.8|33968.8|34088.6|33968.6|34090|33970|34088.6|33968.6|18
1647275800000|2022-03-14 16:36:40|34088.9|33968.9|34086.6|33966.6|34089.3|33969.3|34086.5|33966.5|13
1647275810000|2022-03-14 16:36:50|34086.7|33966.7|34086.6|33966.6|34096.3|33976.3|34086.3|33966.3|20
1647275820000|2022-03-14 16:37:00|34086.1|33966.1|34086.9|33966.9|34087.1|33967.1|34085.1|33965.1|23
1647275830000|2022-03-14 16:37:10|34086.8|33966.8|34087.4|33967.4|34087.4|33967.4|34085.1|33965.1|24
1647275840000|2022-03-14 16:37:20|34087.5|33967.5|34084.6|33964.6|34098.3|33978.3|34084.6|33964.6|24
1647275850000|2022-03-14 16:37:30|34084.5|33964.5|34087.2|33967.2|34087.2|33967.2|34084.5|33964.5|20
1647275860000|2022-03-14 16:37:40|34087.6|33967.6|34086.8|33966.8|34087.8|33967.8|34086.3|33966.3|15
1647275870000|2022-03-14 16:37:50|34087.2|33967.2|34090.6|33970.6|34096.4|33976.4|34086.8|33966.8|18
1647275880000|2022-03-14 16:38:00|34091.1|33971.1|34084.9|33964.9|34091.6|33971.6|34083.7|33963.7|20
1647275890000|2022-03-14 16:38:10|34085.5|33965.5|34091.2|33971.2|34094.3|33975.8|34083.7|33963.7|29
1647275900000|2022-03-14 16:38:20|34093.9|33973.9|34094.2|33974.2|34094.8|33974.8|34090.8|33970.8|21
1647275910000|2022-03-14 16:38:30|34092.8|33972.8|34097.5|33977.5|34097.6|33979.5|34092.2|33972.2|19
1647275920000|2022-03-14 16:38:40|34094.1|33974.1|34094.6|33974.6|34097.4|33977.4|34091.3|33971.3|19
1647275930000|2022-03-14 16:38:50|34091.6|33971.6|34093|33973|34095.5|33975.5|34091.6|33971.6|18
1647275940000|2022-03-14 16:39:00|34094.1|33974.1|34098.8|33978.8|34101.5|33984|34094.1|33974.1|21
1647275950000|2022-03-14 16:39:10|34098.7|33978.7|34096.4|33976.4|34099.6|33979.6|34094.1|33974.1|24
1647275960000|2022-03-14 16:39:20|34097|33977|34093.6|33973.6|34100.4|33980.4|34093.4|33973.4|19
1647275970000|2022-03-14 16:39:30|34092.2|33972.2|34095.5|33975.5|34101.6|34022.8|34070.9|33969.6|26
1647275980000|2022-03-14 16:39:40|34096.6|33976.6|34097.4|33984.2|34100|34020.8|34069.9|33976.5|26
1647275990000|2022-03-14 16:39:50|34097.7|33985.7|34097.6|33980.6|34099.5|33985.7|34096.1|33976.1|27
1647276000000|2022-03-14 16:40:00|34089.8|33975.6|34067.3|34017.3|34096.1|34019.3|34060.1|33975.6|22
1647276010000|2022-03-14 16:40:10|34067.9|34017.9|34096.2|33980.2|34102.9|34023.7|34067.6|33980.2|22
1647276020000|2022-03-14 16:40:20|34094|33980.4|34098.8|33978.8|34100.9|33983.9|34094|33977.9|23
1647276030000|2022-03-14 16:40:30|34103.5|33990.7|34099.4|33979.5|34103.6|34016.4|34066.1|33979.5|20
1647276040000|2022-03-14 16:40:40|34100.2|33980.2|34098.2|33979.3|34101.7|33984.7|34097.2|33979.3|27
1647276050000|2022-03-14 16:40:50|34105.9|33993.2|34106.4|33990.4|34107|33993.5|34103|33983|21
1647276060000|2022-03-14 16:41:00|34104.9|33991.9|34068.5|34018.5|34104.9|34018.5|34066.4|33981.5|22
1647276070000|2022-03-14 16:41:10|34067.5|34017.5|34096.9|33976.9|34100.6|34017.8|34067.5|33976.9|17
1647276080000|2022-03-14 16:41:20|34097.3|33977.3|34096|33976|34097.7|33977.7|34095.9|33975.9|14
1647276090000|2022-03-14 16:41:30|34095.9|33975.9|34095|33975|34103.3|33984|34093.2|33973.2|28
1647276100000|2022-03-14 16:41:40|34095.3|33975.3|34096.4|33976.4|34101.1|34024.6|34044.6|33971.3|23
1647276110000|2022-03-14 16:41:50|34097.1|33977.1|34097.7|33977.7|34101.5|33981.5|34095.7|33975.7|19
1647276120000|2022-03-14 16:42:00|34091.1|33977.1|34100.5|33981.3|34101|34019.7|34068|33977.1|18
1647276130000|2022-03-14 16:42:10|34099|33983.6|34095.8|33982|34100.8|34014.6|34062.1|33978.5|21
1647276140000|2022-03-14 16:42:20|34095|33984.3|34104|33984|34105.8|33987.7|34095|33981.8|15
1647276150000|2022-03-14 16:42:30|34104.4|33984.8|34105.8|33985.8|34106.1|33988.9|34101.2|33981.2|19
1647276160000|2022-03-14 16:42:40|34106|33987.3|34104.6|33984.6|34107|33987.3|34102.4|33982.4|19
1647276170000|2022-03-14 16:42:50|34105.3|33985.3|34099.8|33979.8|34105.4|33985.4|34098.3|33978.3|21
1647276180000|2022-03-14 16:43:00|34100.3|33980.3|34106|33986|34109.5|34035|34081.9|33980|30
1647276190000|2022-03-14 16:43:10|34107.7|33988.4|34104|33984|34107.7|33994.5|34101.9|33981.9|27
1647276200000|2022-03-14 16:43:20|34103.3|33983.3|34107.1|33987.1|34109.5|34011.9|34059.7|33978.1|24
1647276210000|2022-03-14 16:43:30|34107.7|33987.7|34108.2|33988.2|34108.2|33988.2|34106.2|33986.2|23
1647276220000|2022-03-14 16:43:40|34108.1|33988.1|34111.2|33991.2|34111.2|33991.2|34105.3|33985.3|20
1647276230000|2022-03-14 16:43:50|34111.8|33991.8|34113.3|33995.2|34113.3|33995.2|34103.2|33983.2|24
1647276240000|2022-03-14 16:44:00|34112.8|33992.8|34102.4|33982.4|34112.8|33992.8|34100.8|33980.8|23
1647276250000|2022-03-14 16:44:10|34104|33984|34101.7|33981.7|34105.3|33985.3|34101.7|33981.7|21
1647276260000|2022-03-14 16:44:20|34102.4|33982.4|34108.4|33988.4|34111.6|33991.6|34101.8|33981.8|26
1647276270000|2022-03-14 16:44:30|34109.6|33989.6|34071.4|34021.4|34111.1|34021.9|34071.3|33988.5|29
1647276280000|2022-03-14 16:44:40|34071.6|34021.6|34107.1|33987.1|34107.6|34022.4|34071.5|33985.6|27
1647276290000|2022-03-14 16:44:50|34107.5|33987.5|34074.9|34024.9|34107.5|34040.6|34054.2|33987.3|27
1647276300000|2022-03-14 16:45:00|34076.1|34026.1|34040.8|34020.8|34107.5|34028.6|34040|33976.8|31
1647276310000|2022-03-14 16:45:10|34041.9|34021.9|34071.4|34021.4|34103.2|34031.2|34037.3|33984.1|34
1647276320000|2022-03-14 16:45:20|34070.9|34020.9|34063.6|34013.6|34105.6|34045.5|34026.4|33984.8|30
1647276330000|2022-03-14 16:45:30|34092.5|33981.6|34071.1|34021.1|34102.6|34034.7|34045.5|33981.6|24
1647276340000|2022-03-14 16:45:40|34070.8|34020.8|34113.9|34001.2|34115.3|34021.3|34070.6|33987.1|21
1647276350000|2022-03-14 16:45:50|34113|34002.4|34051.5|34001.5|34114.1|34023.6|34039.1|33972.6|28
1647276360000|2022-03-14 16:46:00|34064.5|34014.5|34115|33995|34116.9|34044.3|34027.1|33989.1|28
1647276370000|2022-03-14 16:46:10|34115.6|33995.6|34113.7|33993.7|34116.8|33996.8|34112.3|33992.3|22
1647276380000|2022-03-14 16:46:20|34114.6|33994.6|34114.6|33994.6|34120.6|34001.7|34107.5|33987.5|28
1647276390000|2022-03-14 16:46:30|34115|33995|34111.9|33991.9|34115.3|33995.3|34110|33990|28
1647276400000|2022-03-14 16:46:40|34112.1|33992.1|34118.5|33998.5|34121.5|34001.5|34111.4|33991.4|29
1647276410000|2022-03-14 16:46:50|34118.3|33998.3|34115.4|33995.4|34121.3|34001.3|34115.4|33995.4|21
1647276420000|2022-03-14 16:47:00|34115.3|33995.3|34051.6|34031.6|34122.2|34031.6|34051.6|33976.8|29
1647276430000|2022-03-14 16:47:10|34050.4|34030.4|34118.7|34002.1|34121.8|34042.1|34048.5|33998.1|30
1647276440000|2022-03-14 16:47:20|34120.1|34001.8|34115|33995|34120.1|34005.4|34113.9|33993.9|17
1647276450000|2022-03-14 16:47:30|34114.9|33994.9|34117.7|34000.5|34117.7|34006.4|34113|33993|21
1647276460000|2022-03-14 16:47:40|34117.4|33998|34113|33993|34120.8|34035.6|34044.3|33975|30
1647276470000|2022-03-14 16:47:50|34111.8|33991.8|34114.2|33994.2|34120.9|34000.9|34108.7|33988.7|28
1647276480000|2022-03-14 16:48:00|34114.3|33994.3|34124.3|34004.3|34128.9|34008.9|34113.5|33993.5|29
1647276490000|2022-03-14 16:48:10|34123.9|34003.9|34129.4|34011.8|34133.9|34044.9|34094.9|34003.9|27
1647276500000|2022-03-14 16:48:20|34129.7|34012.4|34130.4|34010.4|34130.8|34014.5|34128.4|34009|23
1647276510000|2022-03-14 16:48:30|34129.1|34009.1|34118.9|33998.9|34131|34016.2|34065.1|33981.3|27
1647276520000|2022-03-14 16:48:40|34120.3|34000.3|34048.1|34028.1|34130.1|34039.3|34046.9|33977.9|31
1647276530000|2022-03-14 16:48:50|34047.5|34027.5|34049|34029|34100.8|34037.6|34046.7|33980.8|33
1647276540000|2022-03-14 16:49:00|34049.2|34029.2|34126.3|34006.3|34127.1|34046.1|34046.1|33997.9|30
1647276550000|2022-03-14 16:49:10|34126.9|34006.9|34127.2|34007.2|34131.3|34038.4|34047.3|33980.4|33
1647276560000|2022-03-14 16:49:20|34128|34008|34128.1|34008.1|34129.9|34009.9|34126|34006|30
1647276570000|2022-03-14 16:49:30|34127.7|34007.7|34098.9|34048.9|34130.5|34050|34051.6|33981.3|25
1647276580000|2022-03-14 16:49:40|34098|34048|34133.2|34021.5|34133.2|34055.2|34097.9|34008.1|27
1647276590000|2022-03-14 16:49:50|34135.7|34015.7|34137.4|34017.4|34140.2|34021|34134.5|34014.5|24
1647276600000|2022-03-14 16:50:00|34140.1|34023.5|34118.6|33999|34141.8|34023.8|34116.5|33996.5|29
1647276610000|2022-03-14 16:50:10|34119.4|34004|34077.5|34027.5|34119.4|34048.3|34066.6|33996|38
1647276620000|2022-03-14 16:50:20|34077.2|34027.2|34138.3|34018.3|34140.4|34058.5|34075.2|33998.7|35
1647276630000|2022-03-14 16:50:30|34135.6|34015.6|34139.9|34019.9|34139.9|34049.7|34061.6|33986.5|34
1647276640000|2022-03-14 16:50:40|34138.1|34022.6|34145.2|34025.2|34148.6|34028.6|34131.7|34015.2|34
1647276650000|2022-03-14 16:50:50|34145.7|34025.7|34135|34015|34145.7|34073.2|34081.7|34005|38
1647276660000|2022-03-14 16:51:00|34128.4|34008.4|34094.8|34044.8|34130.1|34046.5|34088.7|34004.4|38
1647276670000|2022-03-14 16:51:10|34094.1|34044.1|34062.9|34042.9|34124.2|34050.5|34062.4|33992.8|36
1647276680000|2022-03-14 16:51:20|34061.2|34041.2|34125.2|34008.5|34126|34047.7|34059.8|33985.6|36
1647276690000|2022-03-14 16:51:30|34092.4|34042.4|34122.2|34002.2|34125.2|34042.4|34092.4|33996.5|28
1647276700000|2022-03-14 16:51:40|34121.6|34001.6|34122.1|34002.1|34122.9|34002.9|34120.9|34000.9|26
1647276710000|2022-03-14 16:51:50|34122.2|34002.2|34125.2|34005.2|34131.4|34013|34119.1|33999.1|31
1647276720000|2022-03-14 16:52:00|34123|34003|34114.2|33994.2|34123.4|34003.4|34097.2|33986|33
1647276730000|2022-03-14 16:52:10|34117.8|33997.8|34114.8|33994.8|34123.7|34003.7|34106.9|33987.1|29
1647276740000|2022-03-14 16:52:20|34114.9|33994.9|34119.9|33999.9|34123.4|34003.4|34114.9|33994.9|31
1647276750000|2022-03-14 16:52:30|34117.6|33997.6|34123.4|34003.4|34123.8|34003.8|34107.2|33987.2|25
1647276760000|2022-03-14 16:52:40|34121.5|34001.5|34121.3|34001.3|34128.8|34010.8|34119|33999.9|34
1647276770000|2022-03-14 16:52:50|34126.9|34006.9|34120|34000|34129.4|34011.1|34120|34000|27
1647276780000|2022-03-14 16:53:00|34122.3|34002.8|34068|34048|34127.7|34051.9|34068|33996.5|38
1647276790000|2022-03-14 16:53:10|34075.2|34055.2|34090.5|34040.5|34129.1|34059.5|34073.9|34005.1|34
1647276800000|2022-03-14 16:53:20|34089.8|34039.8|34080.6|34060.6|34118.3|34068.1|34074.5|34007.7|34
1647276810000|2022-03-14 16:53:30|34077.9|34057.9|34090.2|34070.2|34090.7|34070.7|34076.2|34056.2|34
1647276820000|2022-03-14 16:53:40|34085.2|34065.2|34083.2|34063.2|34092.7|34072.7|34077.1|34057.1|38
1647276830000|2022-03-14 16:53:50|34088.7|34068.7|34086.5|34066.5|34090.9|34070.9|34081.8|34061.8|31
1647276840000|2022-03-14 16:54:00|34087.7|34067.7|34088.3|34068.3|34095.4|34075.4|34082.1|34062.1|36
1647276850000|2022-03-14 16:54:10|34090.4|34070.4|34089.7|34069.7|34094.8|34074.8|34081.4|34061.4|38
1647276860000|2022-03-14 16:54:20|34087.6|34067.6|34109.7|34059.7|34139|34081.8|34086|34019|37
1647276870000|2022-03-14 16:54:30|34108.4|34058.4|34102.7|34082.7|34116.8|34084.2|34094.7|34057.2|29
1647276880000|2022-03-14 16:54:40|34102.8|34082.8|34148|34028.2|34150.8|34082.8|34096.3|34027.5|33
1647276890000|2022-03-14 16:54:50|34148.2|34027.5|34149.9|34031.2|34149.9|34069.2|34116.3|34026.2|26
1647276900000|2022-03-14 16:55:00|34149.6|34030.9|34151.8|34037.8|34159.1|34039.1|34148.3|34029.3|32
1647276910000|2022-03-14 16:55:10|34157.3|34037.5|34152.1|34032.1|34157.3|34041.4|34142.9|34022.9|37
1647276920000|2022-03-14 16:55:20|34152.6|34032.6|34148.5|34028.5|34153.2|34033.2|34148.5|34028.5|25
1647276930000|2022-03-14 16:55:30|34147.9|34027.9|34146.9|34026.9|34157.3|34037.3|34146.9|34026.9|33
1647276940000|2022-03-14 16:55:40|34145.9|34025.9|34147.7|34027.8|34150.5|34033.4|34135.8|34020.9|35
1647276950000|2022-03-14 16:55:50|34146.4|34026.4|34142.3|34022.3|34147.1|34029.7|34142.3|34022.3|27
1647276960000|2022-03-14 16:56:00|34143.1|34023.1|34148.1|34032|34148.9|34035.3|34143.1|34023.1|23
1647276970000|2022-03-14 16:56:10|34147.8|34032.3|34122.9|34102.9|34149.2|34102.9|34110.3|34028.6|23
1647276980000|2022-03-14 16:56:20|34149.3|34029.6|34145.9|34025.9|34149.3|34029.7|34145|34025|31
1647276990000|2022-03-14 16:56:30|34145.8|34025.8|34146.7|34026.7|34146.8|34026.8|34144.2|34024.2|22
1647277000000|2022-03-14 16:56:40|34146.4|34026.4|34122.2|34102.2|34147.2|34105.1|34117.2|34026.1|33
1647277010000|2022-03-14 16:56:50|34122|34102|34125.5|34105.5|34173.2|34111.8|34121.1|34053.2|34
1647277020000|2022-03-14 16:57:00|34125.2|34105.2|34128.9|34108.9|34129.2|34109.2|34123|34103|30
1647277030000|2022-03-14 16:57:10|34127.5|34107.5|34127.1|34107.1|34129.7|34109.7|34117.2|34097.2|29
1647277040000|2022-03-14 16:57:20|34124.9|34104.9|34127.3|34107.3|34128.6|34108.6|34123.4|34103.4|31
1647277050000|2022-03-14 16:57:30|34128|34108|34109|34089|34128.9|34108|34108.6|34076.1|35
1647277060000|2022-03-14 16:57:40|34112.7|34092.7|34110.3|34090.3|34116.4|34096.4|34109.8|34089.8|27
1647277070000|2022-03-14 16:57:50|34110.2|34090.2|34110.6|34090.6|34151|34091.3|34105.7|34039.9|29
1647277080000|2022-03-14 16:58:00|34112.2|34092.2|34107.3|34087.3|34116.5|34096.5|34107.3|34087.3|35
1647277090000|2022-03-14 16:58:10|34106.4|34086.4|34110.2|34090.2|34114.4|34094.4|34105.2|34085.2|29
1647277100000|2022-03-14 16:58:20|34110.6|34090.6|34116.6|34096.6|34116.8|34096.8|34109.6|34089.6|22
1647277110000|2022-03-14 16:58:30|34116.7|34096.7|34105.3|34085.3|34122.2|34102.2|34104.3|34084.3|35
1647277120000|2022-03-14 16:58:40|34106.7|34086.7|34113.5|34093.5|34117.6|34097.6|34104.4|34084.4|28
1647277130000|2022-03-14 16:58:50|34112.1|34092.1|34110.6|34090.6|34115.9|34095.9|34110.4|34090.4|23
1647277140000|2022-03-14 16:59:00|34110.1|34090.1|34107.7|34087.7|34116.4|34096.4|34107.7|34087.7|20
1647277150000|2022-03-14 16:59:10|34107.5|34087.5|34117.6|34097.6|34117.6|34097.6|34105.7|34085.7|29
1647277160000|2022-03-14 16:59:20|34115.7|34095.7|34111.2|34091.2|34116.6|34096.6|34105.3|34085.3|15
1647277170000|2022-03-14 16:59:30|34109.3|34089.3|34111.9|34091.9|34118.4|34098.4|34109.3|34089.3|27
1647277180000|2022-03-14 16:59:40|34111.7|34091.7|34203.6|34083.6|34211.7|34095.5|34110.7|34075.5|31
1647277190000|2022-03-14 16:59:50|34206.1|34086.1|34211|34091|34220.4|34100.4|34204.8|34084.8|38
1647277200000|2022-03-14 17:00:00|34214.3|34094.3|34220.4|34100.4|34222.5|34102.5|34211.3|34091.3|25
1647277210000|2022-03-14 17:00:10|34220.8|34100.8|34209.1|34089.1|34234.6|34114.6|34209.1|34089.1|32
1647277220000|2022-03-14 17:00:20|34205.6|34085.6|34223.7|34103.7|34227.1|34107.1|34205.6|34085.6|33
1647277230000|2022-03-14 17:00:30|34219.3|34099.3|34222.1|34102.1|34223.9|34103.9|34219.3|34099.3|24
1647277240000|2022-03-14 17:00:40|34223.3|34103.3|34237.4|34117.4|34241.5|34121.5|34222.3|34102.3|25
1647277250000|2022-03-14 17:00:50|34237.2|34117.2|34216.6|34096.6|34237.2|34117.2|34213.7|34093.7|25
1647277260000|2022-03-14 17:01:00|34214.3|34094.3|34223|34103|34225.8|34105.8|34214.3|34094.3|26
1647277270000|2022-03-14 17:01:10|34224.1|34104.1|34221.3|34101.3|34224.1|34104.1|34221.3|34101.3|23
1647277280000|2022-03-14 17:01:20|34222.3|34102.3|34225|34105|34226.6|34106.6|34221.3|34101.3|24
1647277290000|2022-03-14 17:01:30|34224.9|34104.9|34230|34110|34231|34111|34224.7|34104.7|19
1647277300000|2022-03-14 17:01:40|34230.3|34110.3|34220.6|34100.6|34236.5|34116.5|34215.2|34095.2|16
1647277310000|2022-03-14 17:01:50|34221.6|34101.6|34218.2|34098.2|34222.7|34102.7|34212.4|34092.4|22
1647277320000|2022-03-14 17:02:00|34226.8|34106.8|34216.2|34096.2|34228.2|34108.2|34214.8|34094.8|21
1647277330000|2022-03-14 17:02:10|34216.9|34096.9|34213.5|34093.5|34221.6|34101.6|34213.5|34093.5|16
1647277340000|2022-03-14 17:02:20|34216.9|34096.9|34232.1|34112.1|34242.8|34122.8|34216.9|34096.9|25
1647277350000|2022-03-14 17:02:30|34232.9|34112.9|34235.7|34115.7|34237.4|34117.4|34230.1|34110.1|27
1647277360000|2022-03-14 17:02:40|34236.9|34116.9|34243.2|34123.2|34254|34134|34236.3|34116.3|26
1647277370000|2022-03-14 17:02:50|34246.1|34126.1|34255.8|34135.8|34257.3|34137.3|34244.3|34124.3|28
1647277380000|2022-03-14 17:03:00|34256.5|34136.5|34253.5|34133.5|34256.5|34136.5|34251.4|34131.4|23
1647277390000|2022-03-14 17:03:10|34253.7|34133.7|34235.4|34115.4|34254.6|34134.6|34235.4|34115.4|24
1647277400000|2022-03-14 17:03:20|34241.1|34121.1|34239.4|34119.4|34243.2|34153.2|34201.6|34116.6|32
1647277410000|2022-03-14 17:03:30|34238.9|34118.9|34241.3|34121.3|34244.9|34125.5|34237.3|34117.3|26
1647277420000|2022-03-14 17:03:40|34239.7|34120.5|34246.7|34126.7|34250.1|34130.1|34239.6|34120.2|24
1647277430000|2022-03-14 17:03:50|34248.1|34128.1|34246.7|34126.7|34249.7|34130.7|34246.7|34126.7|23
1647277440000|2022-03-14 17:04:00|34251.4|34136|34261.9|34141.9|34263|34186.8|34206.8|34133.9|31
1647277450000|2022-03-14 17:04:10|34240.3|34120.3|34273.5|34153.5|34276.1|34180.5|34190.5|34120.3|37
1647277460000|2022-03-14 17:04:20|34272.8|34152.8|34273.4|34153.4|34275.6|34186.9|34229.8|34148.3|37
1647277470000|2022-03-14 17:04:30|34235.9|34185.9|34241.6|34121.6|34273.9|34185.9|34231.2|34121.6|35
1647277480000|2022-03-14 17:04:40|34240.6|34120.6|34238.8|34118.8|34241.2|34121.2|34236.3|34116.3|30
1647277490000|2022-03-14 17:04:50|34238|34118|34237.5|34117.5|34238.5|34118.5|34237.3|34117.3|23
1647277500000|2022-03-14 17:05:00|34237.3|34117.3|34247.5|34127.5|34251.2|34131.2|34235.2|34115.2|27
1647277510000|2022-03-14 17:05:10|34247.1|34127.1|34245.5|34125.5|34248.1|34128.1|34245.5|34125.5|22
1647277520000|2022-03-14 17:05:20|34245|34125|34245.1|34125.1|34246.5|34126.5|34244.6|34124.6|21
1647277530000|2022-03-14 17:05:30|34244.6|34124.6|34237.9|34117.9|34245.3|34125.3|34237.9|34117.9|29
1647277540000|2022-03-14 17:05:40|34237.7|34117.7|34236.8|34116.8|34245.3|34125.3|34236.5|34116.5|25
1647277550000|2022-03-14 17:05:50|34237.2|34117.2|34236.4|34116.4|34244.6|34124.6|34235.5|34115.5|21
1647277560000|2022-03-14 17:06:00|34243|34123|34237|34117|34245.6|34125.6|34236.6|34116.6|18
1647277570000|2022-03-14 17:06:10|34237.9|34117.9|34256.1|34136.1|34256.3|34136.3|34237.9|34117.9|25
1647277580000|2022-03-14 17:06:20|34255.1|34135.1|34254.4|34134.4|34257.3|34137.3|34249.9|34129.9|26
1647277590000|2022-03-14 17:06:30|34255|34135|34250.1|34130.1|34258|34138|34250.1|34130.1|20
1647277600000|2022-03-14 17:06:40|34251.3|34131.3|34253.6|34133.6|34254.1|34134.1|34251.3|34131.3|23
1647277610000|2022-03-14 17:06:50|34251.6|34131.6|34251.3|34131.3|34254.7|34134.7|34249.1|34129.1|27
1647277620000|2022-03-14 17:07:00|34251.6|34131.6|34277.8|34157.8|34277.8|34157.8|34248.6|34128.6|25
1647277630000|2022-03-14 17:07:10|34277.7|34157.7|34275.9|34159.6|34279|34159.6|34274.1|34156.4|28
1647277640000|2022-03-14 17:07:20|34277.7|34162.6|34276.5|34161.1|34281.7|34193.2|34240.7|34153.3|34
1647277650000|2022-03-14 17:07:30|34284.3|34164.3|34238.1|34188.1|34284.8|34188.1|34238.1|34157.5|27
1647277660000|2022-03-14 17:07:40|34235.9|34185.9|34240|34190|34273|34191.5|34235.9|34161.5|25
1647277670000|2022-03-14 17:07:50|34275|34164.5|34275.8|34165.2|34278.2|34194|34241.7|34150.4|25
1647277680000|2022-03-14 17:08:00|34276.8|34156.8|34253.4|34133.4|34276.8|34180.7|34230.7|34131.4|33
1647277690000|2022-03-14 17:08:10|34254.2|34134.2|34265.5|34145.5|34270.8|34150.8|34248.5|34128.5|34
1647277700000|2022-03-14 17:08:20|34264.5|34145.4|34227.9|34177.9|34265.8|34180.4|34226.9|34144.5|30
1647277710000|2022-03-14 17:08:30|34259.2|34147.5|34237.2|34117.2|34259.2|34179.3|34217.9|34117.2|17
1647277720000|2022-03-14 17:08:40|34238.1|34118.1|34242.5|34122.5|34252.7|34132.7|34238.1|34118.1|40
1647277730000|2022-03-14 17:08:50|34243.7|34123.7|34244.7|34124.7|34248.5|34128.5|34234.9|34115.9|39
1647277740000|2022-03-14 17:09:00|34244.4|34124.4|34237.7|34117.7|34246.9|34126.9|34237.5|34117.5|31
1647277750000|2022-03-14 17:09:10|34239.2|34119.2|34240.6|34120.6|34240.6|34120.6|34237.1|34117.1|21
1647277760000|2022-03-14 17:09:20|34241.8|34121.8|34240.7|34120.7|34242.2|34122.2|34238.5|34118.5|25
1647277770000|2022-03-14 17:09:30|34240|34120|34247|34127|34248.6|34128.6|34240|34120|19
1647277780000|2022-03-14 17:09:40|34248.4|34128.4|34253.3|34133.3|34256.6|34136.6|34236|34116|25
1647277790000|2022-03-14 17:09:50|34250.4|34130.4|34243.6|34123.6|34252.7|34132.7|34241.9|34121.9|25
1647277800000|2022-03-14 17:10:00|34243.4|34123.4|34242.1|34122.1|34243.4|34123.4|34241|34121|17
1647277810000|2022-03-14 17:10:10|34241.7|34121.7|34232.5|34112.5|34249.1|34129.1|34232.5|34112.5|12
1647277820000|2022-03-14 17:10:20|34249.1|34129.1|34241.2|34121.2|34249.1|34129.1|34233.2|34113.2|23
1647277830000|2022-03-14 17:10:30|34242.9|34122.9|34239.1|34119.1|34247.1|34127.1|34215.6|34095.6|35
1647277840000|2022-03-14 17:10:40|34237.3|34117.3|34258.7|34138.7|34259.5|34139.5|34237.3|34117.3|24
1647277850000|2022-03-14 17:10:50|34257.5|34137.5|34252|34132|34257.5|34137.5|34248.9|34128.9|22
1647277860000|2022-03-14 17:11:00|34249.7|34129.7|34247.2|34127.2|34252.6|34132.6|34245.8|34125.8|28
1647277870000|2022-03-14 17:11:10|34247.1|34127.1|34242.1|34122.1|34248.6|34128.6|34238.2|34118.2|36
1647277880000|2022-03-14 17:11:20|34240.8|34120.8|34245.3|34125.3|34245.9|34125.9|34239.7|34119.7|32
1647277890000|2022-03-14 17:11:30|34245.1|34125.1|34252.6|34132.6|34252.6|34132.6|34242.6|34122.6|26
1647277900000|2022-03-14 17:11:40|34253.1|34133.1|34254.7|34134.7|34256.6|34136.6|34252.8|34132.8|19
1647277910000|2022-03-14 17:11:50|34255.9|34135.9|34257|34137|34257.1|34137.1|34250.6|34130.6|23
1647277920000|2022-03-14 17:12:00|34256.8|34136.8|34257.5|34137.5|34259.7|34139.7|34255.1|34135.1|24
1647277930000|2022-03-14 17:12:10|34257.6|34137.6|34239|34122.9|34259.8|34139.8|34238.4|34119.4|36
1647277940000|2022-03-14 17:12:20|34243.1|34123.1|34236.9|34121.3|34247|34127|34236.9|34120.8|30
1647277950000|2022-03-14 17:12:30|34239.2|34120.8|34181.4|34161.4|34244.1|34169|34180.9|34120.8|30
1647277960000|2022-03-14 17:12:40|34182.1|34162.1|34196.8|34146.8|34197|34162.1|34181.6|34145.7|15
1647277970000|2022-03-14 17:12:50|34197.4|34147.4|34196.6|34146.6|34197.5|34147.5|34196.1|34146.1|14
1647277980000|2022-03-14 17:13:00|34196.5|34146.5|34225.8|34115.5|34231.4|34158.9|34178.3|34111.4|23
1647277990000|2022-03-14 17:13:10|34194.8|34144.8|34179.7|34159.7|34229.2|34160.2|34178.5|34109.8|26
1647278000000|2022-03-14 17:13:20|34179.5|34159.5|34179.8|34159.8|34181.8|34161.8|34179.5|34159.5|21
1647278010000|2022-03-14 17:13:30|34179.7|34159.7|34179|34159|34180.6|34160.6|34177.6|34157.6|19
1647278020000|2022-03-14 17:13:40|34179.7|34159.7|34181.1|34161.1|34232.1|34164.1|34176.7|34107.6|21
1647278030000|2022-03-14 17:13:50|34181.9|34161.9|34177.6|34157.6|34225.3|34161.9|34177.2|34114.4|20
1647278040000|2022-03-14 17:14:00|34177.4|34157.4|34177.7|34157.7|34178.2|34158.2|34176.9|34156.9|21
1647278050000|2022-03-14 17:14:10|34177.5|34157.5|34177.8|34157.8|34177.8|34157.8|34176.5|34156.5|13
1647278060000|2022-03-14 17:14:20|34177.1|34157.1|34176.1|34156.1|34177.1|34157.1|34174.3|34154.3|17
1647278070000|2022-03-14 17:14:30|34176.2|34156.2|34186.1|34066.1|34193.3|34168.1|34152.9|34063.8|36
1647278080000|2022-03-14 17:14:40|34182.5|34062.5|34177.2|34057.2|34189.8|34069.8|34155|34035|39
1647278090000|2022-03-14 17:14:50|34173.9|34053.9|34152.2|34032.2|34177.2|34085.1|34135.1|34026.3|40
1647278100000|2022-03-14 17:15:00|34156.1|34036.1|34158.9|34038.9|34164.7|34044.7|34141.7|34021.7|38
1647278110000|2022-03-14 17:15:10|34157.4|34037.4|34167.5|34047.5|34167.5|34047.5|34157.4|34037.4|31
1647278120000|2022-03-14 17:15:20|34168|34048|34171.8|34051.8|34177.8|34057.8|34158.9|34038.9|34
1647278130000|2022-03-14 17:15:30|34169.5|34049.5|34175.1|34055.1|34175.9|34055.9|34168.9|34048.9|30
1647278140000|2022-03-14 17:15:40|34175.3|34055.3|34176.5|34056.5|34177.9|34057.9|34172.7|34052.7|19
1647278150000|2022-03-14 17:15:50|34173.9|34053.9|34173.2|34053.2|34175.5|34055.5|34153|34033|36
1647278160000|2022-03-14 17:16:00|34169.6|34049.6|34172.7|34052.7|34176.7|34056.7|34169.6|34049.6|25
1647278170000|2022-03-14 17:16:10|34173.3|34053.3|34174.5|34054.5|34178.5|34058.5|34173.3|34053.3|27
1647278180000|2022-03-14 17:16:20|34175|34055|34162.1|34042.1|34175.2|34055.2|34151.2|34031.2|23
1647278190000|2022-03-14 17:16:30|34165.6|34045.6|34165.4|34045.4|34171.8|34051.8|34161.6|34041.6|30
1647278200000|2022-03-14 17:16:40|34168.8|34048.8|34167.1|34047.1|34170.5|34050.5|34165.8|34045.8|25
1647278210000|2022-03-14 17:16:50|34167.7|34047.7|34169|34049|34169.3|34049.3|34165.4|34045.4|19
1647278220000|2022-03-14 17:17:00|34168.5|34048.5|34171.7|34051.7|34176.3|34056.3|34168.5|34048.5|18
1647278230000|2022-03-14 17:17:10|34172.5|34052.5|34174.8|34054.8|34174.8|34054.8|34170.3|34050.3|25
1647278240000|2022-03-14 17:17:20|34173.8|34053.8|34175.9|34055.9|34177|34057|34173.3|34053.3|24
1647278250000|2022-03-14 17:17:30|34175.8|34055.8|34175|34055|34176.6|34056.6|34170.3|34053.2|27
1647278260000|2022-03-14 17:17:40|34176|34056|34175.5|34055.5|34176.7|34056.7|34175.1|34055.1|23
1647278270000|2022-03-14 17:17:50|34175.1|34055.1|34174.1|34055.7|34178|34058|34173.1|34053.1|15
1647278280000|2022-03-14 17:18:00|34141.3|34091.3|34175|34055|34177.7|34091.3|34141.3|34049.5|29
1647278290000|2022-03-14 17:18:10|34173.9|34053.9|34171.1|34054.9|34175.5|34056.4|34168.8|34051.2|30
1647278300000|2022-03-14 17:18:20|34171.3|34055.2|34170.3|34056.4|34174|34056.4|34169.9|34052.1|22
1647278310000|2022-03-14 17:18:30|34173.3|34054.5|34172.4|34052.4|34176.5|34056.5|34169.5|34049.5|24
1647278320000|2022-03-14 17:18:40|34175.8|34055.8|34167.7|34048.5|34177.5|34087.2|34137.2|34048.5|17
1647278330000|2022-03-14 17:18:50|34170|34051.4|34171.7|34051.7|34172.5|34088|34133.8|34046.5|28
1647278340000|2022-03-14 17:19:00|34172|34052|34175.2|34055.2|34176.5|34056.9|34170.7|34052|29
1647278350000|2022-03-14 17:19:10|34176.3|34056.3|34170.5|34050.5|34177.3|34057.3|34168.7|34049|34
1647278360000|2022-03-14 17:19:20|34170.2|34050.2|34171.3|34051.9|34172.2|34052.6|34169.5|34049.5|25
1647278370000|2022-03-14 17:19:30|34170.3|34050.3|34170.5|34050.7|34171.7|34054.5|34168.8|34050.3|24
1647278380000|2022-03-14 17:19:40|34170.4|34052.6|34171.9|34051.9|34173.9|34056.8|34165|34045|29
1647278390000|2022-03-14 17:19:50|34172.4|34052.4|34171.4|34051.4|34173.3|34053.3|34170.5|34050.5|20
1647278400000|2022-03-14 17:20:00|34170.9|34050.9|34170.3|34050.3|34172.9|34104.4|34121|34047.5|29
1647278410000|2022-03-14 17:20:10|34169.1|34049.1|34172.9|34054.2|34172.9|34088.1|34138.1|34047.9|27
1647278420000|2022-03-14 17:20:20|34170.6|34055.9|34171|34051|34173|34055.9|34170.4|34050.4|24
1647278430000|2022-03-14 17:20:30|34170.9|34050.9|34162.3|34042.3|34170.9|34053|34159.8|34039.8|29
1647278440000|2022-03-14 17:20:40|34163.4|34043.4|34157.5|34037.5|34163.7|34043.7|34157.5|34037.5|27
1647278450000|2022-03-14 17:20:50|34158.5|34038.5|34160.2|34040.2|34160.2|34040.2|34156.6|34036.6|28
1647278460000|2022-03-14 17:21:00|34160.4|34040.4|34163.6|34043.6|34166.5|34046.5|34157.7|34037.7|21
1647278470000|2022-03-14 17:21:10|34163.7|34043.7|34169.7|34049.7|34169.7|34078.6|34127.9|34043.5|19
1647278480000|2022-03-14 17:21:20|34166.4|34046.4|34169.4|34049.4|34170.8|34052.3|34164.4|34046.4|30
1647278490000|2022-03-14 17:21:30|34168.9|34048.9|34159.7|34040.7|34169.1|34049.1|34158.2|34039.8|28
1647278500000|2022-03-14 17:21:40|34161.8|34041.8|34131|34081|34165.5|34081.3|34130|34040.3|31
1647278510000|2022-03-14 17:21:50|34130.7|34080.7|34110|34090|34133.8|34090|34110|34075.3|21
1647278520000|2022-03-14 17:22:00|34112.3|34092.3|34114.5|34094.5|34115.6|34095.6|34112.1|34092.1|21
1647278530000|2022-03-14 17:22:10|34113.7|34093.7|34114.7|34094.7|34117.7|34097.7|34113.7|34093.7|20
1647278540000|2022-03-14 17:22:20|34106|34086|34157.5|34037.5|34164.6|34094|34106|34036.1|16
1647278550000|2022-03-14 17:22:30|34158.5|34038.5|34153.6|34039.2|34162.1|34070.5|34120.2|34038.3|26
1647278560000|2022-03-14 17:22:40|34157.1|34038|34158.4|34038.4|34159.4|34041.4|34154.6|34038|24
1647278570000|2022-03-14 17:22:50|34158.1|34038.1|34123.3|34073.3|34158.6|34074|34123.3|34037.6|19
1647278580000|2022-03-14 17:23:00|34125.2|34075.2|34110.1|34090.1|34125.2|34092|34108|34075.2|16
1647278590000|2022-03-14 17:23:10|34156.4|34045|34104.5|34084.5|34156.4|34085.6|34102.9|34045|8
1647278600000|2022-03-14 17:23:20|34109.2|34089.2|34110.5|34090.5|34163.3|34090.6|34108.6|34045.8|18
1647278610000|2022-03-14 17:23:30|34114|34094|34113.9|34093.9|34115.2|34095.2|34107.6|34087.6|22
1647278620000|2022-03-14 17:23:40|34113.4|34093.4|34112.5|34092.5|34114.3|34094.3|34110.4|34090.4|12
1647278630000|2022-03-14 17:23:50|34111.9|34091.9|34111.7|34091.7|34112.8|34092.8|34111.2|34091.2|11
1647278640000|2022-03-14 17:24:00|34113.5|34093.5|34116.4|34096.4|34116.9|34096.9|34113.1|34093.1|10
1647278650000|2022-03-14 17:24:10|34116.8|34096.8|34131.2|34081.2|34163|34096.8|34108.1|34051.5|16
1647278660000|2022-03-14 17:24:20|34130.3|34080.3|34126|34076|34131.6|34090.8|34106.7|34072.9|22
1647278670000|2022-03-14 17:24:30|34125.7|34075.7|34126.7|34076.7|34126.7|34076.7|34125.7|34075.7|9
1647278680000|2022-03-14 17:24:40|34126.5|34076.5|34147|34027|34150.4|34088.7|34096.4|34023.2|23
1647278690000|2022-03-14 17:24:50|34148.2|34028.2|34147.8|34027.8|34148.9|34028.9|34145.9|34025.9|21
1647278700000|2022-03-14 17:25:00|34146.3|34026.3|34145.9|34025.9|34149.3|34029.3|34143|34023.1|23
1647278710000|2022-03-14 17:25:10|34146.1|34026.1|34152.8|34032.8|34153.2|34033.2|34139.5|34021.2|25
1647278720000|2022-03-14 17:25:20|34151.9|34031.9|34147.3|34027.3|34152.1|34032.1|34145.2|34025.5|28
1647278730000|2022-03-14 17:25:30|34147.4|34027.4|34147.1|34027.1|34148.5|34028.5|34145.6|34025.6|22
1647278740000|2022-03-14 17:25:40|34146.8|34026.8|34144.5|34024.5|34155.5|34065.8|34115.8|34024.3|25
1647278750000|2022-03-14 17:25:50|34143.6|34023.6|34145.8|34025.8|34149.4|34029.4|34139.5|34019.5|15
1647278760000|2022-03-14 17:26:00|34145.4|34025.4|34142.9|34022.9|34145.4|34025.4|34141|34021|17
1647278770000|2022-03-14 17:26:10|34142.7|34022.7|34144.1|34024.1|34144.8|34024.8|34141.9|34021.9|16
1647278780000|2022-03-14 17:26:20|34149.2|34029.2|34147.1|34028.4|34149.2|34029.2|34142.3|34025.7|20
1647278790000|2022-03-14 17:26:30|34147|34028.3|34147|34027|34149.5|34029.5|34146.7|34026.7|18
1647278800000|2022-03-14 17:26:40|34147.3|34027.3|34144.8|34033|34151.3|34061.8|34111.8|34027.3|13
1647278810000|2022-03-14 17:26:50|34112.5|34062.5|34152.8|34032.8|34153.1|34062.5|34112.5|34030.2|20
1647278820000|2022-03-14 17:27:00|34153.9|34033.9|34148.7|34028.7|34153.9|34033.9|34145|34027.5|22
1647278830000|2022-03-14 17:27:10|34149.2|34029.2|34149.6|34029.6|34149.8|34029.8|34146.8|34026.8|19
1647278840000|2022-03-14 17:27:20|34149.8|34029.8|34147.6|34027.9|34149.8|34029.8|34143.2|34027.5|15
1647278850000|2022-03-14 17:27:30|34145.3|34026.7|34154.2|34034.2|34155|34035|34145.3|34026.7|19
1647278860000|2022-03-14 17:27:40|34153.2|34033.2|34152.7|34032.7|34153.2|34057.6|34107.6|34023.3|13
1647278870000|2022-03-14 17:27:50|34152.6|34032.6|34155.1|34035.1|34155.1|34035.1|34147.1|34027.8|19
1647278880000|2022-03-14 17:28:00|34155.3|34035.3|34152.5|34032.5|34155.4|34035.4|34150.7|34030.7|17
1647278890000|2022-03-14 17:28:10|34151.8|34031.8|34150.5|34030.5|34152.6|34032.6|34147.9|34027.9|16
1647278900000|2022-03-14 17:28:20|34151.1|34031.1|34159.4|34039.4|34160.3|34040.3|34151.1|34031.1|29
1647278910000|2022-03-14 17:28:30|34161|34041|34164.2|34044.2|34164.2|34044.2|34157.4|34037.4|22
1647278920000|2022-03-14 17:28:40|34163.5|34043.5|34162.6|34042.6|34163.5|34043.5|34160.4|34040.4|14
1647278930000|2022-03-14 17:28:50|34163.6|34043.6|34167.3|34047.3|34167.8|34047.8|34160.2|34040.2|21
1647278940000|2022-03-14 17:29:00|34168.3|34048.3|34175.3|34055.3|34175.4|34055.4|34168.3|34048.3|28
1647278950000|2022-03-14 17:29:10|34174.4|34054.4|34175|34055|34176.2|34056.2|34173.5|34053.5|28
1647278960000|2022-03-14 17:29:20|34174.2|34054.2|34172.4|34052.4|34175.1|34055.1|34172.2|34052.2|17
1647278970000|2022-03-14 17:29:30|34173.7|34053.7|34172.2|34052.2|34176.8|34056.8|34172.2|34052.2|20
1647278980000|2022-03-14 17:29:40|34172.9|34052.9|34177|34057|34179.1|34059.1|34172.9|34052.9|25
1647278990000|2022-03-14 17:29:50|34176.9|34056.9|34175.9|34055.9|34178.4|34058.4|34175.6|34055.6|22
1647279000000|2022-03-14 17:30:00|34172.3|34052.3|34171.4|34051.4|34178.4|34058.4|34169.9|34049.9|24
1647279010000|2022-03-14 17:30:10|34170.5|34050.5|34171.2|34051.2|34176.5|34056.5|34169.5|34049.5|24
1647279020000|2022-03-14 17:30:20|34171.3|34051.3|34177.2|34057.2|34178.9|34058.9|34171.3|34051.3|25
1647279030000|2022-03-14 17:30:30|34179.2|34059.2|34104.3|34084.3|34183.8|34095|34096.7|34059.2|29
1647279040000|2022-03-14 17:30:40|34106.2|34086.2|34109.5|34059.5|34150.2|34100|34093.9|34022|27
1647279050000|2022-03-14 17:30:50|34108.8|34058.8|34105|34055|34141.9|34059.6|34104.2|34022.4|23
1647279060000|2022-03-14 17:31:00|34103.4|34053.4|34105.2|34055.2|34137.1|34056.6|34102.7|34025.9|18
1647279070000|2022-03-14 17:31:10|34105.1|34055.1|34110|34060|34143.2|34061.7|34105.1|34021.9|22
1647279080000|2022-03-14 17:31:20|34111|34061|34106.4|34056.4|34112.3|34062.3|34106.4|34056.4|22
1647279090000|2022-03-14 17:31:30|34106.2|34056.2|34107.2|34057.2|34109.7|34059.7|34105.8|34055.8|21
1647279100000|2022-03-14 17:31:40|34106.2|34056.2|34099.7|34049.7|34132.9|34058.1|34095.1|34007.9|34
1647279110000|2022-03-14 17:31:50|34138.6|34019.8|34105.3|34055.3|34139.6|34058.9|34099.2|34011.9|33
1647279120000|2022-03-14 17:32:00|34104.8|34054.8|34116.2|34066.2|34148.3|34067.4|34103.9|34024.5|31
1647279130000|2022-03-14 17:32:10|34116|34066|34146.6|34026.6|34158.7|34070.8|34105.3|34024|37
1647279140000|2022-03-14 17:32:20|34143.3|34023.3|34114.6|34064.6|34152.4|34085.2|34100.1|34023.3|34
1647279150000|2022-03-14 17:32:30|34115.7|34065.7|34112.3|34062.3|34145.8|34065.7|34112|34032.4|27
1647279160000|2022-03-14 17:32:40|34112.4|34062.4|34117.3|34067.3|34147.1|34067.3|34112|34031.8|27
1647279170000|2022-03-14 17:32:50|34117|34067|34116.4|34066.4|34149.5|34073.4|34114.1|34030.8|28
1647279180000|2022-03-14 17:33:00|34114.6|34064.6|34111.9|34061.9|34148|34082.6|34102.6|34024.1|39
1647279190000|2022-03-14 17:33:10|34108.8|34058.8|34139.4|34022.1|34148.3|34088.3|34093.1|34022.1|37
1647279200000|2022-03-14 17:33:20|34144.2|34024.2|34145.1|34031.8|34148.9|34063.8|34111.9|34022.1|31
1647279210000|2022-03-14 17:33:30|34112.4|34062.4|34143.2|34023.2|34147.1|34083.2|34101.3|34023.2|38
1647279220000|2022-03-14 17:33:40|34103.1|34083.1|34105.1|34055.1|34143.8|34083.1|34094.5|34019.4|39
1647279230000|2022-03-14 17:33:50|34107.4|34057.4|34108.2|34058.2|34142.1|34058.2|34100.5|34011.9|32
1647279240000|2022-03-14 17:34:00|34107.8|34057.8|34104|34054|34140.3|34058|34104|34023.3|23
1647279250000|2022-03-14 17:34:10|34105.9|34055.9|34085.4|34065.4|34137.2|34065.4|34083.7|34017.2|29
1647279260000|2022-03-14 17:34:20|34084.5|34064.5|34107|34057|34134.5|34064.6|34084.5|34020|21
1647279270000|2022-03-14 17:34:30|34106.3|34056.3|34108.8|34058.8|34147.2|34062.4|34106.3|34027.6|34
1647279280000|2022-03-14 17:34:40|34109|34059|34102.4|34052.4|34143.7|34063.3|34102.3|34027.9|28
1647279290000|2022-03-14 17:34:50|34102.6|34052.6|34097.9|34047.9|34133.9|34052.6|34096.8|34022.3|34
1647279300000|2022-03-14 17:35:00|34098.1|34048.1|34100.3|34050.3|34129.7|34050.9|34097.6|34017.6|33
1647279310000|2022-03-14 17:35:10|34130.3|34020.1|34100.1|34050.1|34130.3|34051.2|34098.9|34018.5|18
1647279320000|2022-03-14 17:35:20|34100|34050|34094.1|34044.1|34137.1|34062.8|34082.8|34014.4|24
1647279330000|2022-03-14 17:35:30|34131.1|34011.1|34090.2|34040.2|34131.1|34057.5|34073.5|34009.6|28
1647279340000|2022-03-14 17:35:40|34089.4|34039.4|34092.4|34042.4|34093.8|34043.8|34089.4|34039.4|27
1647279350000|2022-03-14 17:35:50|34092.3|34042.3|34093.3|34043.3|34095.6|34045.6|34091.6|34041.6|17
1647279360000|2022-03-14 17:36:00|34093.9|34043.9|34089.5|34039.5|34132.3|34058.9|34074.7|34007.1|28
1647279370000|2022-03-14 17:36:10|34129.7|34009.7|34076.2|34056.2|34130.1|34056.8|34071.5|34006|28
1647279380000|2022-03-14 17:36:20|34128.7|34008.8|34091.5|34041.5|34130.3|34045.9|34090|34008.8|23
1647279390000|2022-03-14 17:36:30|34092.6|34042.6|34077.8|34057.8|34092.6|34059.6|34075.9|34042.6|23
1647279400000|2022-03-14 17:36:40|34078.4|34058.4|34079|34059|34079.1|34059.1|34077.1|34057.1|14
1647279410000|2022-03-14 17:36:50|34077.5|34057.5|34083.4|34063.4|34129.1|34063.4|34076.7|34010.4|26
1647279420000|2022-03-14 17:37:00|34080.3|34060.3|34130.6|34012|34131.9|34060.3|34077.9|34011.7|26
1647279430000|2022-03-14 17:37:10|34132|34013.2|34071.6|34051.6|34132.4|34057.5|34071.5|34009.5|31
1647279440000|2022-03-14 17:37:20|34070.5|34050.5|34088.8|34038.8|34123|34050.9|34067.2|34008.7|27
1647279450000|2022-03-14 17:37:30|34088.9|34038.9|34074.5|34054.5|34125.5|34054.8|34074.5|34010.4|18
1647279460000|2022-03-14 17:37:40|34075.2|34055.2|34115.2|34003|34121.3|34061.6|34075.2|33997.7|38
1647279470000|2022-03-14 17:37:50|34084.7|34034.7|34089.3|34039.3|34122.2|34050.8|34069.4|33999.7|40
1647279480000|2022-03-14 17:38:00|34080.4|34060.4|34090.7|34040.7|34121.5|34065.4|34074|33998.1|37
1647279490000|2022-03-14 17:38:10|34121.7|34010.6|34112.2|33999.8|34121.7|34060.3|34073.1|33999.8|30
1647279500000|2022-03-14 17:38:20|34083.1|34033.1|34074.1|34054.1|34120.3|34059|34074.1|34001.6|28
1647279510000|2022-03-14 17:38:30|34077.9|34057.9|34089.4|34039.4|34089.9|34057.9|34067.7|34037.8|19
1647279520000|2022-03-14 17:38:40|34089.2|34039.2|34088.2|34038.2|34120.3|34040.1|34086.3|34006.9|16
1647279530000|2022-03-14 17:38:50|34089.4|34039.4|34086.3|34036.3|34092.4|34042.4|34086.1|34036.1|20
1647279540000|2022-03-14 17:39:00|34087|34037|34125.9|34005.9|34125.9|34060.9|34068.8|34000.3|22
1647279550000|2022-03-14 17:39:10|34125.6|34006.8|34092.6|34042.6|34126.2|34064.6|34074.8|34005.5|24
1647279560000|2022-03-14 17:39:20|34093.6|34043.6|34093.7|34043.7|34128.6|34044.4|34092.1|34010.6|18
1647279570000|2022-03-14 17:39:30|34129|34010.4|34080.3|34060.3|34129|34062.8|34080.3|34009.7|19
1647279580000|2022-03-14 17:39:40|34079.4|34059.4|34120.2|34007.3|34128.2|34059.7|34079.4|34004.1|18
1647279590000|2022-03-14 17:39:50|34119.8|34009.5|34132|34013.4|34133.2|34065.3|34079.8|34009.5|28
1647279600000|2022-03-14 17:40:00|34128.4|34016.2|34094.2|34044.2|34128.4|34050.1|34093.7|34016.2|26
1647279610000|2022-03-14 17:40:10|34094.8|34044.8|34099.6|34049.6|34126.1|34051.3|34094.5|34014.4|20
1647279620000|2022-03-14 17:40:20|34098.2|34048.2|34126.6|34014.2|34129.1|34049.2|34093.2|34011.2|23
1647279630000|2022-03-14 17:40:30|34095|34045|34100.4|34050.4|34129.3|34050.4|34095|34012.9|26
1647279640000|2022-03-14 17:40:40|34098.8|34048.8|34099.6|34049.6|34100.5|34050.5|34098.7|34048.7|18
1647279650000|2022-03-14 17:40:50|34099.5|34049.5|34130.1|34018.6|34133|34050.7|34098.9|34018.6|18
1647279660000|2022-03-14 17:41:00|34099.6|34049.6|34141|34028.9|34145.1|34086.1|34090.1|34008.6|32
1647279670000|2022-03-14 17:41:10|34115.2|34065.2|34113.2|34063.2|34144.6|34082.5|34093.3|34024|40
1647279680000|2022-03-14 17:41:20|34108.8|34058.8|34094.8|34074.8|34143.8|34085.7|34087.7|34009.2|39
1647279690000|2022-03-14 17:41:30|34095|34075|34091.6|34071.6|34141.2|34080.5|34087.8|34012.4|38
1647279700000|2022-03-14 17:41:40|34088|34068|34098.4|34048.4|34138.6|34073.1|34088|34012.1|35
1647279710000|2022-03-14 17:41:50|34102.2|34052.2|34088.9|34068.9|34132.5|34072.6|34083.7|34007.9|34
1647279720000|2022-03-14 17:42:00|34089.9|34069.9|34100.5|34050.5|34102.4|34069.9|34088.5|34050|23
1647279730000|2022-03-14 17:42:10|34101.3|34051.3|34088|34068|34101.3|34070|34087.9|34050.9|12
1647279740000|2022-03-14 17:42:20|34089.9|34069.9|34092.6|34042.6|34131.4|34069.9|34082.6|34004|21
1647279750000|2022-03-14 17:42:30|34077.8|34057.8|34097.5|34047.5|34132.4|34057.8|34077.8|34008.1|28
1647279760000|2022-03-14 17:42:40|34097.2|34047.2|34124.7|34014.2|34130.3|34070.2|34090.2|34014.2|18
1647279770000|2022-03-14 17:42:50|34127.6|34007.6|34122.6|34007.8|34129.2|34012.3|34122.5|34006.4|21
1647279780000|2022-03-14 17:43:00|34124.8|34004.8|34126.1|34016|34129.8|34049.5|34095.9|34004.7|15
1647279790000|2022-03-14 17:43:10|34096.6|34046.6|34096.8|34046.8|34097.9|34047.9|34095.8|34045.8|13
1647279800000|2022-03-14 17:43:20|34126.8|34013.3|34131.5|34013.2|34131.5|34046.8|34095.9|34010.8|22
1647279810000|2022-03-14 17:43:30|34132.2|34013.8|34095.1|34045.1|34133.4|34068.8|34082.6|34012.3|17
1647279820000|2022-03-14 17:43:40|34095.8|34045.8|34130.3|34018.5|34134.6|34067.6|34084.7|34011.7|27
1647279830000|2022-03-14 17:43:50|34132.3|34017.2|34095.9|34045.9|34132.3|34049|34095.9|34014.9|15
1647279840000|2022-03-14 17:44:00|34083|34063|34089.3|34069.3|34089.8|34069.8|34080.5|34060.5|12
1647279850000|2022-03-14 17:44:10|34089.4|34069.4|34131.7|34019|34136.3|34071.3|34084.5|34016.3|18
1647279860000|2022-03-14 17:44:20|34132.1|34016.1|34101.3|34051.3|34135.4|34051.3|34098.4|34015.1|14
1647279870000|2022-03-14 17:44:30|34131.8|34020.7|34130.4|34014.7|34139.4|34071.2|34091.2|34014.7|18
1647279880000|2022-03-14 17:44:40|34098.6|34048.6|34136.1|34022.6|34138.4|34071.4|34087.1|34016|28
1647279890000|2022-03-14 17:44:50|34104|34054|34102.3|34052.3|34136|34055.3|34102.2|34025.2|22
1647279900000|2022-03-14 17:45:00|34101.6|34051.6|34102.2|34052.2|34102.4|34052.4|34100|34050|19
1647279910000|2022-03-14 17:45:10|34102|34052|34087.5|34067.5|34130.5|34069.5|34087.5|34019|15
1647279920000|2022-03-14 17:45:20|34087.4|34067.4|34082.4|34062.4|34087.4|34067.4|34082.4|34062.4|16
1647279930000|2022-03-14 17:45:30|34082.1|34062.1|34087.6|34067.6|34089.1|34069.1|34082.1|34062.1|17
1647279940000|2022-03-14 17:45:40|34087.5|34067.5|34084.5|34064.5|34087.5|34067.5|34084.2|34064.2|14
1647279950000|2022-03-14 17:45:50|34084.4|34064.4|34085.3|34065.3|34130.2|34072.6|34084.3|34013.9|14
1647279960000|2022-03-14 17:46:00|34084.2|34064.2|34078.2|34058.2|34126.5|34064.2|34078.2|34015.6|18
1647279970000|2022-03-14 17:46:10|34078.3|34058.3|34085.5|34065.5|34086.9|34066.9|34076.6|34056.6|19
1647279980000|2022-03-14 17:46:20|34085.8|34065.8|34084.7|34064.7|34085.8|34065.8|34083.7|34063.7|16
1647279990000|2022-03-14 17:46:30|34085.6|34065.6|34105.3|34055.3|34134.2|34065.6|34080.8|34018.8|18
1647280000000|2022-03-14 17:46:40|34105.6|34055.6|34132.2|34016.6|34135.2|34063.4|34080.9|34014.9|14
1647280010000|2022-03-14 17:46:50|34132.1|34015.3|34133.2|34015.2|34136.7|34050.8|34099.1|34014|17
1647280020000|2022-03-14 17:47:00|34130.1|34018.5|34095.2|34045.2|34133.6|34050.7|34094.6|34006.2|28
1647280030000|2022-03-14 17:47:10|34094.1|34044.1|34101.5|34051.5|34131.1|34052.8|34094.1|34009.1|26
1647280040000|2022-03-14 17:47:20|34102.7|34052.7|34098.5|34048.5|34103.8|34072.1|34087.4|34045.6|26
1647280050000|2022-03-14 17:47:30|34127.1|34016.8|34096.8|34046.8|34127.5|34049.7|34095.6|34016.8|24
1647280060000|2022-03-14 17:47:40|34096.3|34046.3|34128.7|34013.4|34130.4|34047.6|34092|34009.8|22
1647280070000|2022-03-14 17:47:50|34127.8|34013.6|34098.1|34048.1|34127.8|34050.4|34094.7|34012|28
1647280080000|2022-03-14 17:48:00|34098.6|34048.6|34101.2|34051.2|34131.2|34070.2|34089|34007.9|31
1647280090000|2022-03-14 17:48:10|34095.8|34045.8|34129.4|34009.4|34131.3|34068.2|34086.4|33998.7|40
1647280100000|2022-03-14 17:48:20|34098.2|34048.2|34126.5|34007|34129.7|34050.1|34093.6|34002.7|36
1647280110000|2022-03-14 17:48:30|34126.7|34006.7|34091.8|34041.8|34127|34045.2|34090.2|34003.3|36
1647280120000|2022-03-14 17:48:40|34092.8|34042.8|34092|34042|34127.1|34063.9|34083.1|34003.5|36
1647280130000|2022-03-14 17:48:50|34124.9|34004.9|34075.8|34055.8|34124.9|34063.1|34075|34004.9|30
1647280140000|2022-03-14 17:49:00|34076.4|34056.4|34078.9|34058.9|34124.7|34059.4|34074.5|34006.1|32
1647280150000|2022-03-14 17:49:10|34079.7|34059.7|34084.8|34064.8|34128.3|34065|34079.6|34009.1|31
1647280160000|2022-03-14 17:49:20|34084.2|34064.2|34127.7|34017.6|34127.9|34065.4|34082.6|34017.3|21
1647280170000|2022-03-14 17:49:30|34098.2|34048.2|34085.5|34065.5|34099|34065.6|34084.8|34046.8|16
1647280180000|2022-03-14 17:49:40|34084.3|34064.3|34087.2|34067.2|34131.7|34067.2|34081|34012.6|27
1647280190000|2022-03-14 17:49:50|34086.8|34066.8|34076.8|34056.8|34132.3|34066.8|34075|34012.3|31
1647280200000|2022-03-14 17:50:00|34074.5|34054.5|34080|34060|34125.5|34062|34074.5|34003.4|31
1647280210000|2022-03-14 17:50:10|34078.7|34058.7|34079.3|34059.3|34079.9|34059.9|34077.7|34057.7|24
1647280220000|2022-03-14 17:50:20|34079.6|34059.6|34079.5|34059.5|34080.1|34060.1|34078.9|34058.9|21
1647280230000|2022-03-14 17:50:30|34079.4|34059.4|34081.3|34061.3|34081.6|34061.6|34078.5|34058.5|22
1647280240000|2022-03-14 17:50:40|34081|34061|34127.7|34009.2|34127.7|34064.7|34076.7|34009.2|16
1647280250000|2022-03-14 17:50:50|34125.7|34009.9|34093.5|34043.5|34130.1|34044.1|34092.3|34008.7|22
1647280260000|2022-03-14 17:51:00|34092.5|34042.5|34090.5|34040.5|34129.4|34063.7|34074.2|34003.3|30
1647280270000|2022-03-14 17:51:10|34088.9|34038.9|34087.8|34037.8|34117.2|34040.7|34084.1|34001.4|40
1647280280000|2022-03-14 17:51:20|34087.2|34037.2|34085.3|34035.3|34117.4|34038.8|34083.8|34001.2|36
1647280290000|2022-03-14 17:51:30|34091.1|34041.1|34087.2|34037.2|34118.3|34041.1|34083.6|33997.2|40
1647280300000|2022-03-14 17:51:40|34118.4|34001.4|34087.7|34037.7|34120.7|34041.1|34086.7|33992.2|38
1647280310000|2022-03-14 17:51:50|34087.8|34037.8|34112.1|34000.2|34120.9|34042|34083.1|33995.2|40
1647280320000|2022-03-14 17:52:00|34114.5|33999.2|34080.3|34030.3|34118.5|34039.3|34080.3|33993.3|39
1647280330000|2022-03-14 17:52:10|34078.8|34028.8|34082.6|34032.6|34116.1|34033.7|34078.8|33987.1|39
1647280340000|2022-03-14 17:52:20|34082|34032|34110.4|33990.4|34114|34046.7|34066.7|33990.2|40
1647280350000|2022-03-14 17:52:30|34080.6|34030.6|34082.7|34032.7|34114.5|34035.7|34079.9|33992.6|40
1647280360000|2022-03-14 17:52:40|34080.4|34030.4|34118.3|33998.3|34125.4|34056.5|34071.4|33997.8|37
1647280370000|2022-03-14 17:52:50|34115.9|33995.9|34078.6|34058.6|34120|34062|34072.2|33995.9|24
1647280380000|2022-03-14 17:53:00|34121.7|34010.8|34091.1|34041.1|34122|34042.2|34090.3|34009.9|18
1647280390000|2022-03-14 17:53:10|34091|34041|34063.7|34043.7|34091.7|34059.8|34063.7|34040.6|17
1647280400000|2022-03-14 17:53:20|34070|34050|34121.9|34009.1|34121.9|34050|34065.9|34001.1|28
1647280410000|2022-03-14 17:53:30|34090.5|34040.5|34092.5|34042.5|34126.9|34060.8|34073.2|34006.9|24
1647280420000|2022-03-14 17:53:40|34093.5|34043.5|34090.7|34040.7|34123.2|34043.5|34089.6|34010.2|23
1647280430000|2022-03-14 17:53:50|34089.8|34039.8|34078.3|34058.3|34090.4|34065.6|34078.2|34039.8|18
1647280440000|2022-03-14 17:54:00|34079.2|34059.2|34076.7|34056.7|34079.2|34059.2|34076.3|34056.3|16
1647280450000|2022-03-14 17:54:10|34077.6|34057.6|34096.9|34046.9|34126.6|34057.6|34075.4|34008|14
1647280460000|2022-03-14 17:54:20|34096.7|34046.7|34094.2|34044.2|34096.9|34046.9|34094.2|34044.2|18
1647280470000|2022-03-14 17:54:30|34094.7|34044.7|34090.2|34040.2|34130.3|34048.8|34089.3|34005.6|23
1647280480000|2022-03-14 17:54:40|34089.5|34039.5|34082.2|34062.2|34092.8|34064.8|34081.2|34039.5|27
1647280490000|2022-03-14 17:54:50|34081.9|34061.9|34083|34063|34083.3|34063.3|34081.4|34061.4|18
1647280500000|2022-03-14 17:55:00|34083.5|34063.5|34079.1|34059.1|34087.4|34067.4|34079.1|34059.1|19
1647280510000|2022-03-14 17:55:10|34086.7|34066.7|34095.2|34045.2|34130.2|34066.7|34082.1|34013.1|23
1647280520000|2022-03-14 17:55:20|34095.4|34045.4|34085.6|34065.6|34130|34072.3|34078.1|34011.9|22
1647280530000|2022-03-14 17:55:30|34083.6|34063.6|34085.9|34065.9|34131.2|34066.7|34080.6|34013|23
1647280540000|2022-03-14 17:55:40|34084.9|34064.9|34081|34061|34085|34065|34079.6|34059.6|21
1647280550000|2022-03-14 17:55:50|34079.9|34059.9|34080.9|34060.9|34081|34061|34079.7|34059.7|11
1647280560000|2022-03-14 17:56:00|34073|34053|34084.9|34034.9|34122.5|34054.6|34071.6|34008.3|17
1647280570000|2022-03-14 17:56:10|34117.2|34001.7|34074.6|34054.6|34122.1|34057.1|34072.5|34001.7|23
1647280580000|2022-03-14 17:56:20|34073.5|34053.5|34076.2|34056.2|34077.3|34057.3|34071.8|34051.8|23
1647280590000|2022-03-14 17:56:30|34075.4|34055.4|34090.5|34040.5|34119.3|34055.4|34074.2|34009.1|15
1647280600000|2022-03-14 17:56:40|34121.7|34007.5|34092.5|34042.5|34123.8|34043|34091.2|34002.5|23
1647280610000|2022-03-14 17:56:50|34092.6|34042.6|34123.7|34003.7|34123.7|34042.6|34085.8|34001.8|16
1647280620000|2022-03-14 17:57:00|34115.8|33996.7|34091.4|34041.4|34119.3|34043.1|34085.9|33996|26
1647280630000|2022-03-14 17:57:10|34091|34041|34126.1|34011.3|34126.4|34045.5|34090.4|34010.5|25
1647280640000|2022-03-14 17:57:20|34093.8|34043.8|34122|34011.7|34123.1|34043.8|34091.2|34011.5|20
1647280650000|2022-03-14 17:57:30|34122.2|34041.3|34095.8|34045.8|34123.4|34046.5|34091.3|34012.2|19
1647280660000|2022-03-14 17:57:40|34096.4|34046.4|34121.5|34010.1|34125|34046.4|34091.9|34008.2|17
1647280670000|2022-03-14 17:57:50|34121.8|34011.2|34131|34013.6|34132.1|34068.1|34076.9|34001.9|30
1647280680000|2022-03-14 17:58:00|34121|34003.6|34095.2|34045.2|34128.9|34045.2|34092.9|34003.6|26
1647280690000|2022-03-14 17:58:10|34125.8|34013.5|34090.6|34040.6|34130.7|34049.5|34088.6|34003.8|38
1647280700000|2022-03-14 17:58:20|34097.9|34047.9|34128.3|34015.6|34133.5|34072.9|34083.4|33996.5|36
1647280710000|2022-03-14 17:58:30|34130.1|34013.2|34130.3|34020.2|34132.5|34078|34088.2|34008.8|26
1647280720000|2022-03-14 17:58:40|34134.6|34017.5|34080|34060|34134.6|34069.6|34077.1|34014.5|35
1647280730000|2022-03-14 17:58:50|34128.3|34008.3|34088.3|34068.3|34132.8|34071.3|34084|34008.3|29
1647280740000|2022-03-14 17:59:00|34089.1|34069.1|34091.1|34071.1|34091.1|34071.1|34086.4|34066.4|22
1647280750000|2022-03-14 17:59:10|34090.3|34070.3|34094.2|34074.2|34137.6|34077.1|34087.5|34019.6|28
1647280760000|2022-03-14 17:59:20|34094.1|34074.1|34095.5|34075.5|34144.5|34080.6|34083.9|34026.5|34
1647280770000|2022-03-14 17:59:30|34096.7|34076.7|34098|34078|34098.1|34078.1|34094.7|34074.7|26
1647280780000|2022-03-14 17:59:40|34097|34077|34097.7|34077.7|34098.3|34078.3|34095.9|34075.9|21
1647280790000|2022-03-14 17:59:50|34097.6|34077.6|34100.5|34080.5|34101.6|34081.6|34096.2|34076.2|17
1647280800000|2022-03-14 18:00:00|34101.2|34081.2|34102.6|34082.6|34103.2|34083.2|34094.5|34074.5|27
1647280810000|2022-03-14 18:00:10|34102.7|34082.7|34101.5|34081.5|34104.6|34084.6|34097.4|34077.4|27
1647280820000|2022-03-14 18:00:20|34101|34081|34102.9|34082.9|34104.8|34084.8|34101|34081|19
1647280830000|2022-03-14 18:00:30|34103.7|34083.7|34106.5|34086.5|34106.5|34086.5|34103.4|34083.4|19
1647280840000|2022-03-14 18:00:40|34105.9|34085.9|34107.3|34087.3|34108.8|34088.8|34104.6|34084.6|20
1647280850000|2022-03-14 18:00:50|34106.8|34086.8|34105.5|34085.5|34107.4|34087.4|34105|34085|20
1647280860000|2022-03-14 18:01:00|34105.6|34085.6|34106.8|34086.8|34106.8|34086.8|34102|34082|23
1647280870000|2022-03-14 18:01:10|34106.5|34086.5|34107.7|34087.7|34109.6|34089.6|34106.5|34086.5|23
1647280880000|2022-03-14 18:01:20|34109.3|34089.3|34107.8|34087.8|34109.8|34089.8|34107.8|34087.8|20
1647280890000|2022-03-14 18:01:30|34107.2|34087.2|34104.1|34084.1|34107.2|34087.2|34101.6|34081.6|29
1647280900000|2022-03-14 18:01:40|34104.3|34084.3|34100.9|34080.9|34104.6|34084.6|34093.8|34073.8|35
1647280910000|2022-03-14 18:01:50|34101|34081|34092.2|34072.2|34104.4|34084.4|34088.8|34068.8|30
1647280920000|2022-03-14 18:02:00|34092.3|34072.3|34092.2|34072.2|34095.6|34075.6|34088.1|34068.1|22
1647280930000|2022-03-14 18:02:10|34092.3|34072.3|34096.9|34076.9|34096.9|34076.9|34091.5|34071.5|21
1647280940000|2022-03-14 18:02:20|34096.6|34076.6|34098.5|34078.5|34098.5|34078.5|34094.9|34074.9|20
1647280950000|2022-03-14 18:02:30|34098.6|34078.6|34094.6|34074.6|34098.6|34078.6|34093.8|34073.8|18
1647280960000|2022-03-14 18:02:40|34095.7|34075.7|34093.2|34073.2|34096.5|34076.5|34093.1|34073.1|18
1647280970000|2022-03-14 18:02:50|34093.5|34073.5|34097|34077|34098.3|34078.3|34091.3|34071.3|36
1647280980000|2022-03-14 18:03:00|34097.6|34077.6|34095.6|34075.6|34099.1|34079.1|34084.4|34064.4|38
1647280990000|2022-03-14 18:03:10|34096|34076|34098.1|34078.1|34100|34080|34094.9|34074.9|35
1647281000000|2022-03-14 18:03:20|34098|34078|34097.7|34077.7|34115.4|34082.6|34097.1|34064.5|32
1647281010000|2022-03-14 18:03:30|34097.4|34077.4|34106.8|34056.8|34106.8|34079.3|34094.2|34056.3|30
1647281020000|2022-03-14 18:03:40|34110.2|34060.2|34104.1|34084.1|34110.2|34084.1|34095.9|34060.1|34
1647281030000|2022-03-14 18:03:50|34103.7|34083.7|34102.6|34082.6|34111.8|34091.8|34102.6|34082.6|17
1647281040000|2022-03-14 18:04:00|34102.5|34082.5|34099.3|34079.3|34149.8|34083.5|34098.2|34030.4|38
1647281050000|2022-03-14 18:04:10|34098.6|34078.6|34101.8|34081.8|34103|34083|34094.9|34074.9|35
1647281060000|2022-03-14 18:04:20|34096.5|34076.5|34102.5|34082.5|34107.3|34082.5|34095.7|34055.8|27
1647281070000|2022-03-14 18:04:30|34099.7|34079.7|34098.5|34078.5|34146|34083.5|34094.2|34035|32
1647281080000|2022-03-14 18:04:40|34097.8|34077.8|34099|34079|34101.2|34081.2|34096.7|34076.7|28
1647281090000|2022-03-14 18:04:50|34100.5|34080.5|34090|34070|34145.7|34080.5|34090|34030.7|28
1647281100000|2022-03-14 18:05:00|34081.5|34061.5|34140.6|34028.2|34143.9|34077.9|34081.5|34023.9|32
1647281110000|2022-03-14 18:05:10|34139.5|34028.8|34097.7|34077.7|34139.5|34080.6|34097.7|34028.8|21
1647281120000|2022-03-14 18:05:20|34098.9|34078.9|34098.5|34078.5|34099.4|34079.4|34097.1|34077.1|14
1647281130000|2022-03-14 18:05:30|34097.5|34077.5|34095.8|34075.8|34101.1|34081.1|34095.8|34075.8|12
1647281140000|2022-03-14 18:05:40|34099.3|34079.3|34095.8|34075.8|34144.2|34079.3|34092.9|34024.2|24
1647281150000|2022-03-14 18:05:50|34095.7|34075.7|34094.4|34074.4|34095.7|34075.7|34093.5|34073.5|20
1647281160000|2022-03-14 18:06:00|34093.8|34073.8|34094|34074|34094|34074|34092.8|34072.8|13
1647281170000|2022-03-14 18:06:10|34093.7|34073.7|34140.7|34027.2|34144.9|34073.7|34089.6|34023.8|25
1647281180000|2022-03-14 18:06:20|34107.9|34057.9|34107|34057|34137.7|34059|34106.7|34026.1|16
1647281190000|2022-03-14 18:06:30|34139.5|34028.2|34093.6|34073.6|34140.2|34078.5|34093.6|34028.2|17
1647281200000|2022-03-14 18:06:40|34094.2|34074.2|34093|34073|34094.2|34074.2|34092.8|34072.8|17
1647281210000|2022-03-14 18:06:50|34093.1|34073.1|34090.8|34070.8|34093.1|34073.1|34089.9|34069.9|15
1647281220000|2022-03-14 18:07:00|34091.6|34071.6|34091.3|34071.3|34099.7|34079.7|34085.2|34065.2|13
1647281230000|2022-03-14 18:07:10|34093.1|34073.1|34089.2|34069.2|34128.5|34073.1|34086.7|34016.3|25
1647281240000|2022-03-14 18:07:20|34089.6|34069.6|34089.4|34069.4|34090.2|34070.2|34087.6|34067.6|21
1647281250000|2022-03-14 18:07:30|34089.2|34069.2|34092|34072|34092.5|34072.5|34088.7|34068.7|23
1647281260000|2022-03-14 18:07:40|34091.9|34071.9|34091|34071|34135.1|34075.3|34091|34022.1|16
1647281270000|2022-03-14 18:07:50|34090.8|34070.8|34103.9|34053.9|34134.9|34070.8|34087.6|34023.8|27
1647281280000|2022-03-14 18:08:00|34104.9|34054.9|34088.7|34068.7|34137.4|34071.1|34086.7|34017.7|25
1647281290000|2022-03-14 18:08:10|34089.4|34069.4|34090.3|34070.3|34091.7|34071.7|34089.4|34069.4|23
1647281300000|2022-03-14 18:08:20|34091.3|34071.3|34091.9|34071.9|34094.2|34074.2|34091.2|34071.2|12
1647281310000|2022-03-14 18:08:30|34091.8|34071.8|34088|34068|34092.9|34072.9|34088|34068|24
1647281320000|2022-03-14 18:08:40|34089|34069|34087.7|34067.7|34095.3|34075.3|34084.7|34064.7|25
1647281330000|2022-03-14 18:08:50|34086.9|34066.9|34102.3|34052.3|34139.4|34067.4|34086.3|34020.6|15
1647281340000|2022-03-14 18:09:00|34094.5|34044.5|34090.8|34070.8|34129.2|34070.8|34085.8|34017.1|19
1647281350000|2022-03-14 18:09:10|34091.3|34071.3|34089.4|34069.4|34091.3|34071.3|34088.7|34068.7|18
1647281360000|2022-03-14 18:09:20|34090.3|34070.3|34089.4|34069.4|34092|34072|34089.2|34069.2|22
1647281370000|2022-03-14 18:09:30|34090|34070|34103.4|34053.4|34139.3|34073.7|34087.8|34018.5|13
1647281380000|2022-03-14 18:09:40|34126|34014|34100.2|34050.2|34136.5|34073.7|34087.1|34014|27
1647281390000|2022-03-14 18:09:50|34100.3|34050.3|34100.9|34050.9|34102.5|34052.5|34099.6|34049.6|16
1647281400000|2022-03-14 18:10:00|34100.4|34050.4|34093.9|34073.9|34100.7|34073.9|34090.4|34050.4|21
1647281410000|2022-03-14 18:10:10|34093.7|34073.7|34093.3|34073.3|34094.4|34074.4|34092.2|34072.2|19
1647281420000|2022-03-14 18:10:20|34091.9|34071.9|34092.2|34072.2|34140.3|34077.8|34088.7|34027.4|27
1647281430000|2022-03-14 18:10:30|34098|34078|34103|34083|34148.2|34083|34091.1|34031.1|29
1647281440000|2022-03-14 18:10:40|34102.8|34082.8|34102.7|34082.7|34102.9|34082.9|34101.3|34081.3|25
1647281450000|2022-03-14 18:10:50|34103.3|34083.3|34118.4|34068.4|34149.8|34083.3|34096.3|34033.1|22
1647281460000|2022-03-14 18:11:00|34150|34037.3|34114.7|34064.7|34150|34069.1|34114.7|34036.7|23
1647281470000|2022-03-14 18:11:10|34101.5|34081.5|34100.9|34080.9|34102.4|34082.4|34099.6|34079.6|20
1647281480000|2022-03-14 18:11:20|34101.1|34081.1|34100.5|34080.5|34101.1|34081.1|34099.5|34079.5|15
1647281490000|2022-03-14 18:11:30|34100.6|34080.6|34102.5|34082.5|34145.2|34082.5|34096.2|34032|19
1647281500000|2022-03-14 18:11:40|34102.6|34082.6|34096.1|34076.1|34102.6|34082.6|34095.1|34075.1|14
1647281510000|2022-03-14 18:11:50|34095.6|34075.6|34101.7|34081.7|34141.5|34081.7|34095.4|34030.1|13
1647281520000|2022-03-14 18:12:00|34101.5|34081.5|34098.8|34078.8|34102|34082|34098.1|34078.1|20
1647281530000|2022-03-14 18:12:10|34098.7|34078.7|34099.6|34079.6|34099.9|34079.9|34097.6|34077.6|13
1647281540000|2022-03-14 18:12:20|34099.7|34079.7|34097.2|34077.2|34099.7|34079.7|34097.2|34077.2|12
1647281550000|2022-03-14 18:12:30|34097.6|34077.6|34143.5|34025.2|34143.5|34077.9|34089.2|34025|19
1647281560000|2022-03-14 18:12:40|34107.9|34057.9|34109.9|34059.9|34144.8|34060.3|34107.9|34023.4|20
1647281570000|2022-03-14 18:12:50|34095.5|34075.5|34094.2|34074.2|34109.4|34075.6|34093.5|34057.1|11
1647281580000|2022-03-14 18:13:00|34094.4|34074.4|34105.6|34055.6|34106.5|34074.4|34092.1|34054.4|12
1647281590000|2022-03-14 18:13:10|34104.3|34054.3|34095.4|34075.4|34104.3|34076.3|34089.7|34054.3|20
1647281600000|2022-03-14 18:13:20|34094.9|34074.9|34091.6|34071.6|34094.9|34074.9|34090.6|34070.6|19
1647281610000|2022-03-14 18:13:30|34091.5|34071.5|34093.2|34073.2|34137|34073.2|34090.2|34024.8|16
1647281620000|2022-03-14 18:13:40|34093.6|34073.6|34091.4|34071.4|34093.6|34073.6|34087.9|34067.9|20
1647281630000|2022-03-14 18:13:50|34090|34070|34089.4|34069.4|34093.8|34073.8|34087|34067|31
1647281640000|2022-03-14 18:14:00|34089.6|34069.6|34087.3|34067.3|34089.8|34069.8|34087.3|34067.3|15
1647281650000|2022-03-14 18:14:10|34087.6|34067.6|34087.5|34067.5|34091.1|34071.1|34087.3|34067.3|13
1647281660000|2022-03-14 18:14:20|34088.4|34068.4|34087.5|34067.5|34088.6|34068.6|34086.8|34066.8|20
1647281670000|2022-03-14 18:14:30|34084.3|34064.3|34102.8|34052.8|34134.7|34071.6|34083.7|34018.2|20
1647281680000|2022-03-14 18:14:40|34102.6|34052.6|34085.3|34065.3|34102.6|34069|34080.9|34050.4|25
1647281690000|2022-03-14 18:14:50|34084|34064|34102.4|34052.4|34137.7|34064|34084|34016.9|23
1647281700000|2022-03-14 18:15:00|34101.8|34051.8|34087.1|34067.1|34102.6|34070|34087|34051.8|20
1647281710000|2022-03-14 18:15:10|34087.2|34067.2|34133|34022.3|34139|34072.1|34081.2|34019|28
1647281720000|2022-03-14 18:15:20|34104|34054|34100.9|34050.9|34134|34054|34099.7|34021.6|28
1647281730000|2022-03-14 18:15:30|34099.7|34049.7|34099.7|34049.7|34131.5|34050.9|34099.3|34019.3|18
1647281740000|2022-03-14 18:15:40|34132.7|34018.4|34085.8|34065.8|34132.7|34071.7|34085.8|34018.4|22
1647281750000|2022-03-14 18:15:50|34088.8|34068.8|34098.1|34048.1|34129.3|34068.8|34083.3|34016.1|15
1647281760000|2022-03-14 18:16:00|34119.7|33999.9|34101.6|34051.6|34129.7|34064|34081.7|33999.9|30
1647281770000|2022-03-14 18:16:10|34101.3|34051.3|34104.3|34054.3|34134.6|34063.7|34083.7|34016.8|27
1647281780000|2022-03-14 18:16:20|34104.5|34054.5|34104.6|34054.6|34105.2|34055.2|34102.5|34052.5|25
1647281790000|2022-03-14 18:16:30|34104.7|34054.7|34091.5|34071.5|34108.3|34071.5|34091.5|34054.1|25
1647281800000|2022-03-14 18:16:40|34091.7|34071.7|34096.9|34076.9|34110.4|34077.9|34089.5|34057.9|28
1647281810000|2022-03-14 18:16:50|34096.7|34076.7|34096|34076|34100.3|34080.3|34095.9|34075.9|18
1647281820000|2022-03-14 18:17:00|34096.7|34076.7|34096.8|34076.8|34103.7|34083.7|34091.7|34071.7|37
1647281830000|2022-03-14 18:17:10|34094.1|34074.1|34092|34072|34097.4|34077.4|34090.5|34070.5|36
1647281840000|2022-03-14 18:17:20|34091.9|34071.9|34092.3|34072.3|34093.1|34073.1|34091|34071|23
1647281850000|2022-03-14 18:17:30|34092.2|34072.2|34090.9|34070.9|34092.3|34072.3|34089.9|34069.9|20
1647281860000|2022-03-14 18:17:40|34091.1|34071.1|34105.8|34055.8|34138.5|34071.1|34091.1|34023.7|20
1647281870000|2022-03-14 18:17:50|34095.6|34075.6|34094|34074|34110.2|34077.5|34093.3|34059|31
1647281880000|2022-03-14 18:18:00|34093.2|34073.2|34094.4|34074.4|34094.6|34074.6|34092.5|34072.5|22
1647281890000|2022-03-14 18:18:10|34095.2|34075.2|34097|34077|34098.7|34078.7|34094.5|34074.5|20
1647281900000|2022-03-14 18:18:20|34096.6|34076.6|34098.9|34078.9|34099.1|34079.1|34095.6|34075.6|17
1647281910000|2022-03-14 18:18:30|34097.7|34077.7|34095.1|34075.1|34109.2|34080.8|34094.8|34058.4|20
1647281920000|2022-03-14 18:18:40|34095|34075|34111.6|34061.6|34145.8|34075.3|34092.5|34027.4|24
1647281930000|2022-03-14 18:18:50|34111.7|34061.7|34096.6|34076.6|34148.2|34078.1|34096.6|34026.7|27
1647281940000|2022-03-14 18:19:00|34097.2|34077.2|34100.3|34080.3|34101.6|34081.6|34097.2|34077.2|25
1647281950000|2022-03-14 18:19:10|34099.3|34079.3|34095.6|34075.6|34099.3|34079.3|34093.6|34073.6|12
1647281960000|2022-03-14 18:19:20|34096.3|34076.3|34099.6|34079.6|34102.9|34082.9|34095.8|34075.8|16
1647281970000|2022-03-14 18:19:30|34097.4|34077.4|34110.9|34060.9|34144|34078.5|34096.4|34029.8|18
1647281980000|2022-03-14 18:19:40|34109.6|34059.6|34109.9|34059.9|34143.1|34061|34109.4|34028.9|19
1647281990000|2022-03-14 18:19:50|34110.4|34060.4|34093.1|34073.1|34132.3|34076.4|34092.3|34021.9|20
1647282000000|2022-03-14 18:20:00|34093.6|34073.6|34093.5|34073.5|34142.9|34075.1|34091.8|34030.1|31
1647282010000|2022-03-14 18:20:10|34093.1|34073.1|34096.8|34076.8|34097.2|34077.2|34092.6|34072.6|29
1647282020000|2022-03-14 18:20:20|34092.3|34072.3|34092.9|34072.9|34102.4|34082.4|34092.3|34072.3|34
1647282030000|2022-03-14 18:20:30|34093.3|34073.3|34095.9|34075.9|34097.1|34077.1|34089.3|34069.3|28
1647282040000|2022-03-14 18:20:40|34096.9|34076.9|34097.4|34077.4|34098.2|34078.2|34096.3|34076.3|21
1647282050000|2022-03-14 18:20:50|34096.7|34076.7|34089.5|34069.5|34097|34077|34088.2|34068.2|21
1647282060000|2022-03-14 18:21:00|34090.3|34070.3|34093.7|34073.7|34141.2|34076|34090.3|34028.5|23
1647282070000|2022-03-14 18:21:10|34094.4|34074.4|34093.8|34073.8|34094.6|34074.6|34093.5|34073.5|12
1647282080000|2022-03-14 18:21:20|34093.9|34073.9|34094.7|34074.7|34096.3|34076.3|34093.6|34073.6|19
1647282090000|2022-03-14 18:21:30|34095.1|34075.1|34097|34077|34097.6|34077.6|34094.8|34074.8|19
1647282100000|2022-03-14 18:21:40|34096.8|34076.8|34100.6|34080.6|34142.8|34082|34096.2|34024|20
1647282110000|2022-03-14 18:21:50|34100.7|34080.7|34101.6|34081.6|34101.9|34081.9|34099.6|34079.6|10
1647282120000|2022-03-14 18:22:00|34092.3|34072.3|34098.4|34078.4|34099.3|34079.3|34092.3|34072.3|20
1647282130000|2022-03-14 18:22:10|34098.3|34078.3|34100|34080|34100.1|34080.1|34097.4|34077.4|22
1647282140000|2022-03-14 18:22:20|34099.9|34079.9|34100.7|34080.7|34100.7|34080.7|34098.9|34078.9|12
1647282150000|2022-03-14 18:22:30|34100.6|34080.6|34099.2|34079.2|34108.3|34083.6|34096.1|34058.3|24
1647282160000|2022-03-14 18:22:40|34097.2|34077.2|34096|34076|34098.4|34078.4|34094.4|34074.4|18
1647282170000|2022-03-14 18:22:50|34096.8|34076.8|34142.3|34027.4|34149.3|34083|34095|34025.7|21
1647282180000|2022-03-14 18:23:00|34143.9|34025.7|34105.4|34085.4|34143.9|34085.8|34097.5|34025.7|19
1647282190000|2022-03-14 18:23:10|34104.9|34084.9|34103.6|34083.6|34107.4|34087.4|34100.7|34080.7|23
1647282200000|2022-03-14 18:23:20|34104.2|34084.2|34108.5|34088.5|34124.6|34088.5|34104|34072.6|21
1647282210000|2022-03-14 18:23:30|34108.3|34088.3|34105.2|34085.2|34108.3|34088.3|34105.2|34085.2|17
1647282220000|2022-03-14 18:23:40|34105.4|34085.4|34115.8|34095.8|34118.6|34098.6|34104.6|34084.6|26
1647282230000|2022-03-14 18:23:50|34115.6|34095.6|34115.6|34095.6|34117.6|34097.6|34114.7|34094.7|31
1647282240000|2022-03-14 18:24:00|34116|34096|34116|34096|34116|34096|34113|34093|23
1647282250000|2022-03-14 18:24:10|34117.5|34097.5|34116.7|34096.7|34117.5|34097.5|34116|34096|21
1647282260000|2022-03-14 18:24:20|34116.3|34096.3|34117|34097|34120.3|34100.3|34111.9|34091.9|28
1647282270000|2022-03-14 18:24:30|34117.5|34097.5|34120.1|34100.1|34123|34103|34115.5|34095.5|28
1647282280000|2022-03-14 18:24:40|34120.2|34100.2|34122|34102|34122.5|34102.5|34118|34098|23
1647282290000|2022-03-14 18:24:50|34121.8|34101.8|34119.8|34099.8|34121.9|34101.9|34118.3|34098.3|25
1647282300000|2022-03-14 18:25:00|34119.1|34099.1|34123.2|34103.2|34123.6|34103.6|34119.1|34099.1|15
1647282310000|2022-03-14 18:25:10|34123.1|34103.1|34121.1|34101.1|34123.1|34103.1|34110.5|34090.5|26
1647282320000|2022-03-14 18:25:20|34138.3|34088.3|34120|34100|34138.3|34102.8|34115.4|34088.3|22
1647282330000|2022-03-14 18:25:30|34120.5|34100.5|34129.4|34109.4|34129.4|34109.4|34118.7|34098.7|28
1647282340000|2022-03-14 18:25:40|34129.8|34109.8|34123.7|34103.7|34129.8|34109.8|34122.1|34102.1|29
1647282350000|2022-03-14 18:25:50|34123.2|34103.2|34126.4|34106.4|34127.9|34107.9|34123.2|34103.2|19
1647282360000|2022-03-14 18:26:00|34126.7|34106.7|34124.6|34104.6|34126.8|34106.8|34123.2|34103.2|20
1647282370000|2022-03-14 18:26:10|34125.4|34105.4|34124.9|34104.9|34174|34110.1|34121.5|34054|27
1647282380000|2022-03-14 18:26:20|34124.6|34104.6|34124.8|34104.8|34125.8|34105.8|34123.2|34103.2|22
1647282390000|2022-03-14 18:26:30|34124.9|34104.9|34127.5|34107.5|34127.8|34107.8|34123.8|34103.8|20
1647282400000|2022-03-14 18:26:40|34127.4|34107.4|34126.1|34106.1|34127.4|34107.4|34125.6|34105.6|20
1647282410000|2022-03-14 18:26:50|34127|34107|34133.9|34113.9|34134.8|34114.8|34125.6|34105.6|31
1647282420000|2022-03-14 18:27:00|34133.6|34113.6|34127.9|34107.9|34133.6|34113.6|34125.5|34105.5|30
1647282430000|2022-03-14 18:27:10|34127.5|34107.5|34128.7|34108.7|34129.6|34109.6|34127.5|34107.5|22
1647282440000|2022-03-14 18:27:20|34128.5|34108.5|34129.6|34109.6|34130.1|34110.1|34128.2|34108.2|20
1647282450000|2022-03-14 18:27:30|34129.5|34109.5|34125.4|34105.4|34130.7|34110.7|34122.2|34102.2|20
1647282460000|2022-03-14 18:27:40|34128.6|34108.6|34129.5|34109.5|34179.6|34111.6|34122.2|34060.8|18
1647282470000|2022-03-14 18:27:50|34128.7|34108.7|34133|34113|34135.1|34115.1|34128|34108|25
1647282480000|2022-03-14 18:28:00|34132.5|34112.5|34132.7|34112.7|34133.8|34113.8|34131.9|34111.9|20
1647282490000|2022-03-14 18:28:10|34132.8|34112.8|34132.5|34112.5|34134.5|34114.5|34131.8|34111.8|21
1647282500000|2022-03-14 18:28:20|34132.9|34112.9|34130.6|34110.6|34138.1|34118.1|34130.6|34110.6|24
1647282510000|2022-03-14 18:28:30|34130.9|34110.9|34130.1|34110.1|34132.7|34112.7|34129.2|34109.2|15
1647282520000|2022-03-14 18:28:40|34131.3|34111.3|34133.1|34113.1|34133.1|34113.1|34129.9|34109.9|17
1647282530000|2022-03-14 18:28:50|34133.2|34113.2|34133.9|34113.9|34134.1|34114.1|34131.7|34111.7|23
1647282540000|2022-03-14 18:29:00|34124.4|34104.4|34131.3|34111.3|34137.5|34117.5|34124.4|34104.4|21
1647282550000|2022-03-14 18:29:10|34131.7|34111.7|34130.7|34110.7|34131.7|34111.7|34129.4|34109.4|20
1647282560000|2022-03-14 18:29:20|34130.9|34110.9|34130.4|34110.4|34133.3|34113.3|34130.4|34110.4|19
1647282570000|2022-03-14 18:29:30|34128.9|34108.9|34132.4|34112.4|34132.9|34112.9|34128.7|34108.7|27
1647282580000|2022-03-14 18:29:40|34132|34112|34133.8|34113.8|34133.8|34113.8|34130.8|34110.8|23
1647282590000|2022-03-14 18:29:50|34134.1|34114.1|34132.9|34112.9|34138.7|34118.7|34129.7|34109.7|28
1647282600000|2022-03-14 18:30:00|34133.2|34113.2|34126.8|34106.8|34133.2|34113.2|34125.1|34105.1|21
1647282610000|2022-03-14 18:30:10|34126.4|34106.4|34130.6|34110.6|34131.4|34111.4|34126|34106|24
1647282620000|2022-03-14 18:30:20|34130.1|34110.1|34128.3|34108.3|34131.3|34111.3|34128|34108|16
1647282630000|2022-03-14 18:30:30|34127.9|34107.9|34129.6|34109.6|34129.9|34109.9|34127.6|34107.6|18
1647282640000|2022-03-14 18:30:40|34129.5|34109.5|34132|34112|34132|34112|34127.8|34107.8|17
1647282650000|2022-03-14 18:30:50|34131.9|34111.9|34181.1|34063.6|34181.1|34112.3|34127.2|34063.6|22
1647282660000|2022-03-14 18:31:00|34129.7|34109.7|34128.9|34108.9|34179.7|34111.9|34120|34059.7|21
1647282670000|2022-03-14 18:31:10|34127|34107|34128.3|34108.3|34131.5|34111.5|34125.8|34105.8|22
1647282680000|2022-03-14 18:31:20|34127.9|34107.9|34128|34108|34130.1|34110.1|34123.6|34103.6|22
1647282690000|2022-03-14 18:31:30|34128.9|34108.9|34128.2|34108.2|34130.1|34110.1|34128.2|34108.2|19
1647282700000|2022-03-14 18:31:40|34128.1|34108.1|34128.4|34108.4|34129.5|34109.5|34128.1|34108.1|14
1647282710000|2022-03-14 18:31:50|34128.1|34108.1|34124.9|34104.9|34128.1|34108.1|34124.9|34104.9|8
1647282720000|2022-03-14 18:32:00|34117.3|34097.3|34128.5|34108.5|34129|34109|34117.3|34097.3|25
1647282730000|2022-03-14 18:32:10|34130.5|34110.5|34130.1|34110.1|34131.5|34111.5|34130|34110|15
1647282740000|2022-03-14 18:32:20|34130.7|34110.7|34127.4|34107.4|34133.2|34113.2|34126|34106|22
1647282750000|2022-03-14 18:32:30|34126.3|34106.3|34135.1|34115.1|34135.1|34115.1|34126.3|34106.3|23
1647282760000|2022-03-14 18:32:40|34136.5|34116.5|34133.8|34113.8|34137.4|34117.4|34129.3|34109.3|25
1647282770000|2022-03-14 18:32:50|34133.6|34113.6|34131.1|34111.1|34135|34115|34131.1|34111.1|19
1647282780000|2022-03-14 18:33:00|34131.6|34111.6|34133.8|34113.8|34134.6|34114.6|34131.6|34111.6|20
1647282790000|2022-03-14 18:33:10|34134.1|34114.1|34132.6|34112.6|34134.2|34114.2|34132.6|34112.6|8
1647282800000|2022-03-14 18:33:20|34132.3|34112.3|34134.9|34114.9|34138.3|34118.3|34132.3|34112.3|14
1647282810000|2022-03-14 18:33:30|34135|34115|34133.9|34113.9|34135.5|34115.5|34131|34111|12
1647282820000|2022-03-14 18:33:40|34134|34114|34135.1|34115.1|34135.4|34115.4|34132.8|34112.8|10
1647282830000|2022-03-14 18:33:50|34134.5|34114.5|34138.2|34118.2|34138.2|34118.2|34132.4|34112.4|15
1647282840000|2022-03-14 18:34:00|34135.2|34115.2|34134.3|34114.3|34138.6|34118.6|34134.3|34114.3|18
1647282850000|2022-03-14 18:34:10|34134.2|34114.2|34135.9|34115.9|34137.7|34117.7|34132.2|34112.2|16
1647282860000|2022-03-14 18:34:20|34135.7|34115.7|34134|34114|34135.7|34115.7|34133.4|34113.4|14
1647282870000|2022-03-14 18:34:30|34134.1|34114.1|34134.1|34114.1|34135.7|34115.7|34133.4|34113.4|13
1647282880000|2022-03-14 18:34:40|34134.5|34114.5|34132.1|34112.1|34134.5|34114.5|34131.9|34111.9|18
1647282890000|2022-03-14 18:34:50|34132.9|34112.9|34134.7|34114.7|34134.7|34114.7|34131.4|34111.4|14
1647282900000|2022-03-14 18:35:00|34128|34108|34133|34113|34134.4|34114.4|34127.1|34107.1|18
1647282910000|2022-03-14 18:35:10|34133.5|34113.5|34133.8|34113.8|34134.4|34114.4|34132.9|34112.9|19
1647282920000|2022-03-14 18:35:20|34133.4|34113.4|34131.8|34111.8|34136.3|34116.3|34128.1|34108.1|22
1647282930000|2022-03-14 18:35:30|34132.7|34112.7|34130.4|34110.4|34132.7|34112.7|34129.5|34109.5|22
1647282940000|2022-03-14 18:35:40|34129.8|34109.8|34134|34114|34134.4|34114.4|34129.8|34109.8|11
1647282950000|2022-03-14 18:35:50|34133.9|34113.9|34133.4|34113.4|34134|34114|34131.9|34111.9|13
1647282960000|2022-03-14 18:36:00|34133.1|34113.1|34130.4|34110.4|34133.5|34113.5|34130.4|34110.4|14
1647282970000|2022-03-14 18:36:10|34131.3|34111.3|34132|34112|34134.5|34114.5|34131|34111|12
1647282980000|2022-03-14 18:36:20|34130.5|34110.5|34131.9|34111.9|34132.3|34112.3|34129|34109|16
1647282990000|2022-03-14 18:36:30|34131.5|34111.5|34132.5|34112.5|34133.4|34113.4|34130|34110|10
1647283000000|2022-03-14 18:36:40|34133|34113|34132.8|34112.8|34134.3|34114.3|34132.3|34112.3|11
1647283010000|2022-03-14 18:36:50|34132.1|34112.1|34125.4|34105.4|34132.8|34112.8|34125.4|34105.4|20
1647283020000|2022-03-14 18:37:00|34128.1|34108.1|34131|34111|34131|34111|34126.8|34106.8|23
1647283030000|2022-03-14 18:37:10|34129|34109|34127.4|34107.4|34131.7|34111.7|34122.7|34102.7|19
1647283040000|2022-03-14 18:37:20|34127.7|34107.7|34128.9|34108.9|34129.5|34109.5|34127|34107|23
1647283050000|2022-03-14 18:37:30|34129.1|34109.1|34129.1|34109.1|34130.1|34110.1|34128.4|34108.4|16
1647283060000|2022-03-14 18:37:40|34129.6|34109.6|34127.3|34107.3|34130.2|34110.2|34126.3|34106.3|22
1647283070000|2022-03-14 18:37:50|34126.4|34106.4|34126.2|34106.2|34129.7|34109.7|34117|34097|25
1647283080000|2022-03-14 18:38:00|34124.2|34104.2|34126.3|34106.3|34176.2|34107.8|34122.8|34056|24
1647283090000|2022-03-14 18:38:10|34127.5|34107.5|34124.6|34104.6|34127.5|34107.5|34124.1|34104.1|14
1647283100000|2022-03-14 18:38:20|34125.2|34105.2|34122.8|34102.8|34125.2|34105.2|34122.6|34102.6|16
1647283110000|2022-03-14 18:38:30|34122.9|34102.9|34119|34099|34124.2|34104.2|34117.9|34097.9|18
1647283120000|2022-03-14 18:38:40|34120.2|34100.2|34122.9|34102.9|34124.4|34104.4|34119.8|34099.8|16
1647283130000|2022-03-14 18:38:50|34122.6|34102.6|34122.9|34102.9|34124.5|34104.5|34122.6|34102.6|15
1647283140000|2022-03-14 18:39:00|34122.7|34102.7|34119.7|34099.7|34124.6|34104.6|34119|34099|17
1647283150000|2022-03-14 18:39:10|34121.9|34101.9|34122.3|34102.3|34123.8|34103.8|34118.9|34098.9|19
1647283160000|2022-03-14 18:39:20|34122.9|34102.9|34123.4|34103.4|34124.4|34104.4|34121.8|34101.8|17
1647283170000|2022-03-14 18:39:30|34123.6|34103.6|34122.4|34102.4|34123.6|34103.6|34116.9|34096.9|16
1647283180000|2022-03-14 18:39:40|34123|34103|34122.6|34102.6|34123.1|34103.1|34120.2|34100.2|17
1647283190000|2022-03-14 18:39:50|34122.4|34102.4|34120.9|34100.9|34122.7|34102.7|34120.6|34100.6|15
1647283200000|2022-03-14 18:40:00|34120.3|34100.3|34119|34099|34120.3|34100.3|34117|34097|19
1647283210000|2022-03-14 18:40:10|34119.1|34099.1|34120.2|34100.2|34121.7|34101.7|34118.4|34098.4|23
1647283220000|2022-03-14 18:40:20|34119.9|34099.9|34114|34094|34120.2|34100.2|34114|34094|19
1647283230000|2022-03-14 18:40:30|34114.4|34094.4|34120.4|34100.4|34121.6|34101.6|34114.4|34094.4|20
1647283240000|2022-03-14 18:40:40|34120.5|34100.5|34119.4|34099.4|34120.9|34100.9|34119.1|34099.1|19
1647283250000|2022-03-14 18:40:50|34119.9|34099.9|34121.8|34101.8|34122.8|34102.8|34119.8|34099.8|21
1647283260000|2022-03-14 18:41:00|34121.5|34101.5|34121.2|34101.2|34122.8|34102.8|34115.8|34095.8|21
1647283270000|2022-03-14 18:41:10|34121.9|34101.9|34120.2|34100.2|34121.9|34101.9|34119.7|34099.7|22
1647283280000|2022-03-14 18:41:20|34120.6|34100.6|34117.9|34097.9|34122.8|34102.8|34117.9|34097.9|16
1647283290000|2022-03-14 18:41:30|34117.5|34097.5|34123.4|34103.4|34123.6|34103.6|34115.3|34095.3|22
1647283300000|2022-03-14 18:41:40|34123.3|34103.3|34123.8|34103.8|34124.3|34104.3|34122.5|34102.5|15
1647283310000|2022-03-14 18:41:50|34123.4|34103.4|34122.1|34102.1|34125.5|34105.5|34120.3|34100.3|17
1647283320000|2022-03-14 18:42:00|34121.9|34101.9|34121.6|34101.6|34124|34104|34120.7|34100.7|20
1647283330000|2022-03-14 18:42:10|34121.1|34101.1|34125.4|34105.4|34125.5|34105.5|34121.1|34101.1|19
1647283340000|2022-03-14 18:42:20|34125.1|34105.1|34124.4|34104.4|34125.9|34105.9|34123.5|34103.5|16
1647283350000|2022-03-14 18:42:30|34124.6|34104.6|34125.8|34105.8|34176.8|34106.3|34122.6|34056.8|17
1647283360000|2022-03-14 18:42:40|34125.2|34105.2|34124.9|34104.9|34129.8|34109.8|34117|34097|22
1647283370000|2022-03-14 18:42:50|34125.9|34105.9|34126.8|34106.8|34127.4|34107.4|34124.2|34104.2|16
1647283380000|2022-03-14 18:43:00|34126.7|34106.7|34126.9|34106.9|34127.3|34107.3|34125.5|34105.5|22
1647283390000|2022-03-14 18:43:10|34127.1|34107.1|34125.8|34105.8|34127.3|34107.3|34123.6|34103.6|15
1647283400000|2022-03-14 18:43:20|34126.4|34106.4|34129.4|34109.4|34177|34110.2|34122.4|34057|28
1647283410000|2022-03-14 18:43:30|34129.3|34109.3|34128.1|34108.1|34129.3|34109.3|34126.3|34106.3|14
1647283420000|2022-03-14 18:43:40|34119.6|34099.6|34128.5|34108.5|34180.5|34110.4|34119.6|34060.5|23
1647283430000|2022-03-14 18:43:50|34127.9|34107.9|34130.3|34110.3|34130.6|34110.6|34127.9|34107.9|11
1647283440000|2022-03-14 18:44:00|34129.9|34109.9|34130.6|34110.6|34130.8|34110.8|34128.8|34108.8|14
1647283450000|2022-03-14 18:44:10|34130.2|34110.2|34143.7|34093.7|34143.7|34110.5|34126.7|34093.1|20
1647283460000|2022-03-14 18:44:20|34129.2|34109.2|34131.8|34111.8|34186.4|34124|34119|34066.4|18
1647283470000|2022-03-14 18:44:30|34130.9|34110.9|34130.6|34110.6|34184.2|34116.3|34120|34059|22
1647283480000|2022-03-14 18:44:40|34130.4|34110.4|34131.9|34111.9|34132.5|34112.5|34129.3|34109.3|23
1647283490000|2022-03-14 18:44:50|34132.7|34112.7|34129.4|34109.4|34132.7|34112.7|34128.7|34108.7|14
1647283500000|2022-03-14 18:45:00|34129.6|34109.6|34128.7|34108.7|34132.9|34112.9|34128.3|34108.3|23
1647283510000|2022-03-14 18:45:10|34131.3|34111.3|34182.8|34067.7|34185.8|34115.2|34127.4|34066.7|15
1647283520000|2022-03-14 18:45:20|34134.5|34114.5|34135.5|34115.5|34137.4|34117.4|34130.1|34110.1|23
1647283530000|2022-03-14 18:45:30|34136|34116|34135.4|34115.4|34140.6|34120.6|34135.4|34115.4|13
1647283540000|2022-03-14 18:45:40|34135.9|34115.9|34136.4|34116.4|34136.7|34116.7|34134.9|34114.9|16
1647283550000|2022-03-14 18:45:50|34136.3|34116.3|34139.5|34119.5|34184.5|34119.8|34129.5|34064.5|25
1647283560000|2022-03-14 18:46:00|34137.3|34117.3|34133.7|34113.7|34139.1|34119.1|34127.4|34107.4|27
1647283570000|2022-03-14 18:46:10|34136|34116|34138.1|34118.1|34138.7|34118.7|34131.2|34111.2|25
1647283580000|2022-03-14 18:46:20|34136.5|34116.5|34135.5|34115.5|34139.3|34119.3|34134.8|34114.8|19
1647283590000|2022-03-14 18:46:30|34136.5|34116.5|34136.6|34116.6|34138|34118|34134.7|34114.7|27
1647283600000|2022-03-14 18:46:40|34136.3|34116.3|34141.1|34121.1|34141.1|34121.1|34134.9|34114.9|30
1647283610000|2022-03-14 18:46:50|34139.8|34119.8|34137|34117|34144.1|34124.1|34131.7|34111.7|27
1647283620000|2022-03-14 18:47:00|34136.1|34116.1|34138.9|34118.9|34139.4|34119.4|34136.1|34116.1|15
1647283630000|2022-03-14 18:47:10|34138.8|34118.8|34137.5|34117.5|34142.3|34122.3|34137.5|34117.5|16
1647283640000|2022-03-14 18:47:20|34137.7|34117.7|34142.6|34122.6|34142.7|34122.7|34137.6|34117.6|24
1647283650000|2022-03-14 18:47:30|34142.9|34122.9|34141.1|34121.1|34143.6|34123.6|34139.5|34119.5|22
1647283660000|2022-03-14 18:47:40|34140|34120|34140.1|34120.1|34141.1|34121.1|34139.5|34119.5|22
1647283670000|2022-03-14 18:47:50|34139.4|34119.4|34139|34119|34175.9|34124.1|34134.2|34060.6|27
1647283680000|2022-03-14 18:48:00|34132.5|34112.5|34138.3|34118.3|34138.6|34118.6|34132.5|34112.5|18
1647283690000|2022-03-14 18:48:10|34135.2|34115.2|34128.3|34108.3|34143.9|34123.9|34128.3|34108.3|34
1647283700000|2022-03-14 18:48:20|34128.6|34108.6|34131.9|34111.9|34137|34117|34123.6|34103.6|35
1647283710000|2022-03-14 18:48:30|34131.5|34111.5|34130.1|34110.1|34132.8|34112.8|34129.9|34109.9|20
1647283720000|2022-03-14 18:48:40|34130.9|34110.9|34136.2|34116.2|34136.2|34116.2|34130.6|34110.6|26
1647283730000|2022-03-14 18:48:50|34136.1|34116.1|34134.4|34114.4|34136.1|34116.1|34132.2|34112.2|24
1647283740000|2022-03-14 18:49:00|34133.6|34113.6|34132.9|34112.9|34135.3|34115.3|34132.5|34112.5|14
1647283750000|2022-03-14 18:49:10|34134.6|34114.6|34130|34110|34134.6|34114.6|34127.5|34107.5|33
1647283760000|2022-03-14 18:49:20|34129.8|34109.8|34132.5|34112.5|34132.5|34112.5|34129.8|34109.8|20
1647283770000|2022-03-14 18:49:30|34132.6|34112.6|34131.6|34111.6|34132.6|34112.6|34131.1|34111.1|23
1647283780000|2022-03-14 18:49:40|34131.1|34111.1|34133.2|34113.2|34177.6|34114|34128.8|34061.5|26
1647283790000|2022-03-14 18:49:50|34130|34110|34131.9|34111.9|34133.1|34113.1|34129.3|34109.3|22
1647283800000|2022-03-14 18:50:00|34130|34110|34133.3|34113.3|34133.4|34113.4|34130|34110|22
1647283810000|2022-03-14 18:50:10|34133.2|34113.2|34129.8|34109.8|34135.6|34115.6|34126.6|34106.6|29
1647283820000|2022-03-14 18:50:20|34129|34109|34134.1|34114.1|34135.3|34115.3|34126.1|34106.1|25
1647283830000|2022-03-14 18:50:30|34132.6|34112.6|34129.2|34109.2|34135.8|34115.8|34127.3|34107.3|28
1647283840000|2022-03-14 18:50:40|34125.5|34105.5|34133.1|34113.1|34133.7|34113.7|34125.5|34105.5|26
1647283850000|2022-03-14 18:50:50|34133.6|34113.6|34131.1|34111.1|34136.5|34116.5|34128.3|34108.3|21
1647283860000|2022-03-14 18:51:00|34131.3|34111.3|34128.3|34108.3|34131.5|34111.5|34126.2|34106.2|27
1647283870000|2022-03-14 18:51:10|34127.4|34107.4|34128.7|34108.7|34134|34114|34126.5|34106.5|30
1647283880000|2022-03-14 18:51:20|34128.5|34108.5|34128.2|34108.2|34130.2|34110.2|34126.6|34106.6|19
1647283890000|2022-03-14 18:51:30|34128.5|34108.5|34134.9|34114.9|34148|34114.9|34127.4|34098|23
1647283900000|2022-03-14 18:51:40|34133|34113|34132.9|34112.9|34136.6|34116.6|34124|34104|20
1647283910000|2022-03-14 18:51:50|34132.7|34112.7|34129.7|34109.7|34133.9|34113.9|34126.4|34106.4|26
1647283920000|2022-03-14 18:52:00|34130.6|34110.6|34131.3|34111.3|34131.7|34111.7|34126.1|34106.1|30
1647283930000|2022-03-14 18:52:10|34130.7|34110.7|34131.2|34111.2|34131.9|34111.9|34130|34110|23
1647283940000|2022-03-14 18:52:20|34131.1|34111.1|34129.4|34109.4|34131.1|34111.1|34126.7|34106.7|25
1647283950000|2022-03-14 18:52:30|34130.7|34110.7|34129.5|34109.5|34131.3|34111.3|34128.1|34108.1|23
1647283960000|2022-03-14 18:52:40|34129.1|34109.1|34135|34115|34136.2|34116.2|34129.1|34109.1|25
1647283970000|2022-03-14 18:52:50|34134.7|34114.7|34133.4|34113.4|34183.2|34117.9|34128.8|34063.2|23
1647283980000|2022-03-14 18:53:00|34133.2|34113.2|34131.9|34111.9|34135|34115|34131.2|34111.2|27
1647283990000|2022-03-14 18:53:10|34132.5|34112.5|34133.2|34113.2|34147.2|34127.2|34120.3|34100.3|27
1647284000000|2022-03-14 18:53:20|34132.7|34112.7|34133.7|34113.7|34137.6|34117.6|34129.4|34109.4|35
1647284010000|2022-03-14 18:53:30|34133.1|34113.1|34135.4|34115.4|34135.7|34115.7|34133.1|34113.1|24
1647284020000|2022-03-14 18:53:40|34135.5|34115.5|34135.9|34115.9|34136.3|34116.3|34134.7|34114.7|23
1647284030000|2022-03-14 18:53:50|34135.6|34115.6|34146.7|34126.7|34146.7|34126.7|34135.5|34115.5|16
1647284040000|2022-03-14 18:54:00|34136.4|34116.4|34138|34118|34139.6|34119.6|34134|34114|19
1647284050000|2022-03-14 18:54:10|34139.4|34119.4|34140|34120|34146.5|34126.5|34136|34116|17
1647284060000|2022-03-14 18:54:20|34138.9|34118.9|34138.3|34118.3|34185.7|34121.3|34134.1|34065.7|26
1647284070000|2022-03-14 18:54:30|34137|34117|34127.2|34107.2|34138.5|34118.5|34127.2|34107.2|24
1647284080000|2022-03-14 18:54:40|34132.4|34112.4|34134.2|34114.2|34135.9|34115.9|34132.4|34112.4|24
1647284090000|2022-03-14 18:54:50|34134.6|34114.6|34182.7|34072.1|34186.7|34120|34131.6|34066.7|24
1647284100000|2022-03-14 18:55:00|34139.7|34119.7|34129.8|34109.8|34181.6|34119.7|34125.5|34069.9|27
1647284110000|2022-03-14 18:55:10|34129.4|34109.4|34131.1|34111.1|34131.5|34111.5|34129.4|34109.4|20
1647284120000|2022-03-14 18:55:20|34130.8|34110.8|34130|34110|34144|34120.1|34127.9|34094|28
1647284130000|2022-03-14 18:55:30|34131.8|34111.8|34141.3|34121.3|34142.5|34122.5|34131.6|34111.6|30
1647284140000|2022-03-14 18:55:40|34142|34122|34140.9|34120.9|34144.9|34124.9|34140.9|34120.9|27
1647284150000|2022-03-14 18:55:50|34141.1|34121.1|34142.4|34122.4|34142.8|34122.8|34140.7|34120.7|17
1647284160000|2022-03-14 18:56:00|34142.8|34122.8|34139.9|34119.9|34144.5|34124.5|34139.9|34119.9|20
1647284170000|2022-03-14 18:56:10|34141.4|34121.4|34142.9|34122.9|34187.9|34124.7|34140.6|34075.7|27
1647284180000|2022-03-14 18:56:20|34144.1|34124.1|34140.8|34120.8|34144.5|34124.5|34140.4|34120.4|24
1647284190000|2022-03-14 18:56:30|34140.7|34120.7|34141.4|34121.4|34141.9|34121.9|34140.6|34120.6|21
1647284200000|2022-03-14 18:56:40|34141.8|34121.8|34142.2|34122.2|34143.3|34123.3|34141.8|34121.8|18
1647284210000|2022-03-14 18:56:50|34142.9|34122.9|34143.8|34123.8|34146.2|34126.2|34142.7|34122.7|21
1647284220000|2022-03-14 18:57:00|34142.6|34122.6|34144.2|34124.2|34145|34125|34142.6|34122.6|13
1647284230000|2022-03-14 18:57:10|34144.3|34124.3|34147|34127|34147|34127|34143.3|34123.3|17
1647284240000|2022-03-14 18:57:20|34146.8|34126.8|34148.9|34128.9|34161.5|34129.7|34146.8|34111.2|17
1647284250000|2022-03-14 18:57:30|34148.3|34128.3|34145.3|34125.3|34150.1|34130.1|34145.3|34125.3|18
1647284260000|2022-03-14 18:57:40|34145.4|34125.4|34146|34126|34148.7|34128.7|34143|34123|24
1647284270000|2022-03-14 18:57:50|34145.1|34125.1|34146.5|34126.5|34149.6|34129.6|34145.1|34125.1|20
1647284280000|2022-03-14 18:58:00|34137.4|34117.4|34143.3|34123.3|34143.4|34123.4|34136.9|34116.9|14
1647284290000|2022-03-14 18:58:10|34141.8|34121.8|34144.3|34124.3|34188.1|34127.8|34141.8|34076|21
1647284300000|2022-03-14 18:58:20|34144.8|34124.8|34145.1|34125.1|34145.5|34125.5|34144.2|34124.2|16
1647284310000|2022-03-14 18:58:30|34147.7|34127.7|34145.5|34125.5|34148.3|34128.3|34145.5|34125.5|19
1647284320000|2022-03-14 18:58:40|34145.4|34125.4|34142.4|34122.4|34193.5|34129.5|34139.5|34073.5|23
1647284330000|2022-03-14 18:58:50|34142.1|34122.1|34143.9|34123.9|34144|34124|34141.1|34121.1|25
1647284340000|2022-03-14 18:59:00|34144.1|34124.1|34146.3|34126.3|34146.4|34126.4|34144.1|34124.1|14
1647284350000|2022-03-14 18:59:10|34145.1|34125.1|34162.8|34112.8|34194.9|34127.6|34141.5|34072.2|23
1647284360000|2022-03-14 18:59:20|34144.5|34124.5|34145.2|34125.2|34146.1|34126.1|34131.2|34111.2|27
1647284370000|2022-03-14 18:59:30|34141|34121|34145.2|34125.2|34149.7|34129.7|34139|34119|35
1647284380000|2022-03-14 18:59:40|34146.7|34126.7|34144.6|34124.6|34146.7|34126.7|34141.5|34121.5|25
1647284390000|2022-03-14 18:59:50|34144.3|34124.3|34145.9|34125.9|34145.9|34125.9|34143|34123|30
1647284400000|2022-03-14 19:00:00|34140.1|34120.1|34147.3|34127.3|34151.1|34131.1|34131.6|34099.4|35
1647284410000|2022-03-14 19:00:10|34136.1|34116.1|34141.9|34121.9|34147.1|34127.1|34136.1|34116.1|22
1647284420000|2022-03-14 19:00:20|34143.9|34123.9|34141.7|34121.7|34143.9|34123.9|34137.8|34117.8|22
1647284430000|2022-03-14 19:00:30|34142.3|34122.3|34145.4|34125.4|34162.1|34142.1|34137.7|34104.8|22
1647284440000|2022-03-14 19:00:40|34144.3|34124.3|34135.5|34115.5|34179.1|34135.8|34132.4|34066|24
1647284450000|2022-03-14 19:00:50|34176.1|34063.2|34123.5|34103.5|34176.1|34130.2|34123.5|34063.2|30
1647284460000|2022-03-14 19:01:00|34131.7|34111.7|34135.4|34115.4|34139.5|34119.5|34130.3|34110.3|28
1647284470000|2022-03-14 19:01:10|34137.1|34117.1|34141.3|34121.3|34141.3|34121.3|34136.2|34116.2|13
1647284480000|2022-03-14 19:01:20|34138.9|34118.9|34139.8|34119.8|34141.3|34121.3|34134.1|34114.1|13
1647284490000|2022-03-14 19:01:30|34136.9|34116.9|34150.5|34130.5|34152.5|34132.5|34136.9|34116.9|18
1647284500000|2022-03-14 19:01:40|34149.4|34129.4|34151.9|34131.9|34151.9|34131.9|34131.7|34111.7|32
1647284510000|2022-03-14 19:01:50|34143.3|34123.3|34139.2|34119.2|34146.2|34126.2|34139.2|34119.2|19
1647284520000|2022-03-14 19:02:00|34137.4|34117.4|34144.6|34124.6|34145.7|34125.7|34137.4|34117.4|30
1647284530000|2022-03-14 19:02:10|34144.2|34124.2|34140.3|34120.3|34145.4|34125.4|34136.1|34116.1|23
1647284540000|2022-03-14 19:02:20|34139.2|34119.2|34142.4|34122.4|34142.4|34122.4|34139.2|34119.2|20
1647284550000|2022-03-14 19:02:30|34143|34123|34142.1|34122.1|34143|34123|34138.5|34118.5|23
1647284560000|2022-03-14 19:02:40|34141.8|34121.8|34136.7|34116.7|34143.8|34123.8|34128.1|34108.1|23
1647284570000|2022-03-14 19:02:50|34135.6|34115.6|34129.7|34109.7|34137|34117|34128.8|34108.8|31
1647284580000|2022-03-14 19:03:00|34129.6|34109.6|34133.6|34113.6|34138.6|34118.6|34129.6|34109.6|36
1647284590000|2022-03-14 19:03:10|34133.1|34113.1|34137.5|34117.5|34137.6|34117.6|34124.5|34104.5|20
1647284600000|2022-03-14 19:03:20|34136|34116|34135.3|34115.3|34137.8|34117.8|34135.3|34115.3|11
1647284610000|2022-03-14 19:03:30|34134.9|34114.9|34136.8|34116.8|34136.8|34116.8|34134.1|34114.1|21
1647284620000|2022-03-14 19:03:40|34138.3|34118.3|34118|34098|34139.6|34119.6|34112.8|34092.8|22
1647284630000|2022-03-14 19:03:50|34113.3|34093.3|34138.1|34118.1|34139.5|34119.5|34113.3|34093.3|20
1647284640000|2022-03-14 19:04:00|34139.8|34119.8|34143.7|34123.7|34144.3|34124.3|34132.1|34112.1|14
1647284650000|2022-03-14 19:04:10|34144.5|34124.5|34144|34124|34146.5|34126.5|34143.9|34123.9|23
1647284660000|2022-03-14 19:04:20|34144.5|34124.5|34140.9|34120.9|34144.5|34124.5|34137.4|34117.4|25
1647284670000|2022-03-14 19:04:30|34141.3|34121.3|34144.4|34124.4|34146.4|34126.4|34140.2|34120.2|15
1647284680000|2022-03-14 19:04:40|34143.5|34123.5|34133.2|34113.2|34179.4|34134.9|34133.2|34067.3|19
1647284690000|2022-03-14 19:04:50|34146.3|34126.3|34141.6|34121.6|34146.3|34126.3|34139.8|34119.8|19
1647284700000|2022-03-14 19:05:00|34143.6|34123.6|34141.6|34121.6|34143.6|34123.6|34140.2|34120.2|24
1647284710000|2022-03-14 19:05:10|34141.9|34121.9|34140.7|34120.7|34142|34122|34139.8|34119.8|14
1647284720000|2022-03-14 19:05:20|34141.3|34121.3|34141.6|34121.6|34144.4|34124.4|34139.6|34119.6|22
1647284730000|2022-03-14 19:05:30|34142.8|34122.8|34145.1|34125.1|34147.4|34127.4|34140.7|34120.7|15
1647284740000|2022-03-14 19:05:40|34147.7|34127.7|34137.7|34117.7|34147.7|34127.7|34134.7|34114.7|23
1647284750000|2022-03-14 19:05:50|34138|34118|34139.8|34119.8|34140.4|34120.4|34135.9|34115.9|14
1647284760000|2022-03-14 19:06:00|34140.4|34120.4|34137.5|34117.5|34140.7|34120.7|34137.4|34117.4|24
1647284770000|2022-03-14 19:06:10|34137|34117|34135.8|34115.8|34137.9|34117.9|34131.4|34111.4|19
1647284780000|2022-03-14 19:06:20|34134.5|34114.5|34134.9|34114.9|34136.8|34116.8|34130.8|34110.8|25
1647284790000|2022-03-14 19:06:30|34135.3|34115.3|34134.3|34114.3|34136.5|34116.5|34132.8|34112.8|24
1647284800000|2022-03-14 19:06:40|34134.5|34114.5|34134.7|34114.7|34135.2|34115.2|34132.9|34112.9|22
1647284810000|2022-03-14 19:06:50|34134.6|34114.6|34128.4|34108.4|34135.8|34115.8|34126|34106|26
1647284820000|2022-03-14 19:07:00|34128.7|34108.7|34134.4|34114.4|34140.6|34120.6|34128.7|34108.7|25
1647284830000|2022-03-14 19:07:10|34134|34114|34131.7|34111.7|34143.1|34123.1|34127.4|34107.4|22
1647284840000|2022-03-14 19:07:20|34134.3|34114.3|34137.5|34117.5|34137.5|34117.5|34132.3|34112.3|16
1647284850000|2022-03-14 19:07:30|34137|34117|34140.9|34120.9|34141|34121|34135.9|34115.9|16
1647284860000|2022-03-14 19:07:40|34139.3|34119.3|34141.2|34121.2|34141.5|34121.5|34139.3|34119.3|17
1647284870000|2022-03-14 19:07:50|34138.1|34118.1|34145.4|34125.4|34145.4|34125.4|34137.9|34117.9|20
1647284880000|2022-03-14 19:08:00|34144.7|34124.7|34146.6|34126.6|34150.6|34130.6|34144.7|34124.7|22
1647284890000|2022-03-14 19:08:10|34146.7|34126.7|34139.3|34119.3|34148|34128|34138.7|34118.7|17
1647284900000|2022-03-14 19:08:20|34143.5|34123.5|34144.9|34124.9|34144.9|34124.9|34141.8|34121.8|17
1647284910000|2022-03-14 19:08:30|34143.8|34123.8|34145.3|34125.3|34151.3|34131.3|34143.8|34123.8|27
1647284920000|2022-03-14 19:08:40|34144.9|34124.9|34146.2|34126.2|34147.3|34127.3|34142.3|34122.3|16
1647284930000|2022-03-14 19:08:50|34143.3|34123.3|34143.3|34123.3|34146.7|34126.7|34142.7|34122.7|16
1647284940000|2022-03-14 19:09:00|34143.2|34123.2|34144.4|34124.4|34144.5|34124.5|34142.4|34122.4|7
1647284950000|2022-03-14 19:09:10|34144|34124|34146.8|34126.8|34147.2|34127.2|34143.9|34123.9|12
1647284960000|2022-03-14 19:09:20|34142.6|34122.6|34147.2|34127.2|34147.2|34127.2|34139.1|34119.1|12
1647284970000|2022-03-14 19:09:30|34144.7|34124.7|34142.5|34122.5|34148.7|34128.7|34142.5|34122.5|14
1647284980000|2022-03-14 19:09:40|34133.3|34113.3|34143.8|34123.8|34145.8|34125.8|34133.3|34113.3|19
1647284990000|2022-03-14 19:09:50|34143.6|34123.6|34146.4|34126.4|34146.4|34126.4|34142.4|34122.4|19
1647285000000|2022-03-14 19:10:00|34145.7|34125.7|34144|34124|34145.7|34125.7|34143.5|34123.5|16
1647285010000|2022-03-14 19:10:10|34146.4|34126.4|34146.9|34126.9|34146.9|34126.9|34144.3|34124.3|14
1647285020000|2022-03-14 19:10:20|34146.2|34126.2|34141.3|34121.3|34146.2|34126.2|34139.8|34119.8|20
1647285030000|2022-03-14 19:10:30|34143|34123|34138.3|34118.3|34143|34123|34135.6|34115.6|20
1647285040000|2022-03-14 19:10:40|34138.7|34118.7|34139.9|34119.9|34140.2|34120.2|34138.2|34118.2|16
1647285050000|2022-03-14 19:10:50|34138.7|34118.7|34140.1|34120.1|34141.7|34121.7|34138.7|34118.7|12
1647285060000|2022-03-14 19:11:00|34140.7|34120.7|34139.5|34119.5|34141.3|34121.3|34136.5|34116.5|23
1647285070000|2022-03-14 19:11:10|34138.9|34118.9|34139.7|34119.7|34140.9|34120.9|34137.7|34117.7|26
1647285080000|2022-03-14 19:11:20|34139.5|34119.5|34136.8|34116.8|34140.3|34120.3|34135.8|34115.8|16
1647285090000|2022-03-14 19:11:30|34130.7|34110.7|34134.9|34114.9|34139.3|34119.3|34130.7|34110.7|20
1647285100000|2022-03-14 19:11:40|34135.3|34115.3|34133.1|34113.1|34136.8|34116.8|34133.1|34113.1|23
1647285110000|2022-03-14 19:11:50|34128.1|34108.1|34126.6|34106.6|34128.1|34108.1|34126.3|34106.3|13
1647285120000|2022-03-14 19:12:00|34131|34111|34130.3|34110.3|34135.6|34115.6|34128.4|34108.4|24
1647285130000|2022-03-14 19:12:10|34132.8|34112.8|34126.6|34106.6|34134.8|34114.8|34123.2|34103.2|23
1647285140000|2022-03-14 19:12:20|34126.8|34106.8|34128.1|34108.1|34128.1|34108.1|34125|34105|17
1647285150000|2022-03-14 19:12:30|34126.9|34106.9|34131.2|34111.2|34131.2|34111.2|34126.9|34106.9|11
1647285160000|2022-03-14 19:12:40|34130.8|34110.8|34130.6|34110.6|34137.5|34117.5|34128.3|34108.3|30
1647285170000|2022-03-14 19:12:50|34128.5|34108.5|34127.5|34107.5|34134|34114|34124|34104|27
1647285180000|2022-03-14 19:13:00|34130.6|34110.6|34130.8|34110.8|34135|34115|34124.8|34104.8|26
1647285190000|2022-03-14 19:13:10|34131.5|34111.5|34130.2|34110.2|34134.7|34114.7|34128.4|34108.4|21
1647285200000|2022-03-14 19:13:20|34129.5|34109.5|34123|34103|34132|34112|34123|34103|15
1647285210000|2022-03-14 19:13:30|34123.1|34103.1|34132.6|34112.6|34135.9|34115.9|34123.1|34103.1|20
1647285220000|2022-03-14 19:13:40|34132.5|34112.5|34134.1|34114.1|34135.4|34115.4|34132.5|34112.5|16
1647285230000|2022-03-14 19:13:50|34135.4|34115.4|34136.4|34116.4|34136.8|34116.8|34135.2|34115.2|15
1647285240000|2022-03-14 19:14:00|34139.8|34119.8|34135|34115|34140.5|34120.5|34129.5|34109.5|16
1647285250000|2022-03-14 19:14:10|34133.8|34113.8|34132.8|34112.8|34137.8|34117.8|34131.7|34111.7|22
1647285260000|2022-03-14 19:14:20|34132.3|34112.3|34131.5|34111.5|34134.3|34114.3|34131.2|34111.2|14
1647285270000|2022-03-14 19:14:30|34132.2|34112.2|34133|34113|34135.9|34115.9|34131.2|34111.2|23
1647285280000|2022-03-14 19:14:40|34132.6|34112.6|34131.5|34111.5|34137|34117|34128.4|34108.4|28
1647285290000|2022-03-14 19:14:50|34133.9|34113.9|34130|34110|34134.7|34114.7|34125.7|34105.7|21
1647285300000|2022-03-14 19:15:00|34129.9|34109.9|34131.5|34111.5|34132.1|34112.1|34123.4|34103.4|30
1647285310000|2022-03-14 19:15:10|34131.7|34111.7|34134.1|34114.1|34134.2|34114.2|34124.1|34104.1|17
1647285320000|2022-03-14 19:15:20|34134.2|34114.2|34136|34116|34138.2|34118.2|34133.7|34113.7|21
1647285330000|2022-03-14 19:15:30|34139.4|34119.4|34136|34116|34139.4|34119.4|34136|34116|23
1647285340000|2022-03-14 19:15:40|34135.1|34115.1|34136.5|34116.5|34138.2|34118.2|34135.1|34115.1|20
1647285350000|2022-03-14 19:15:50|34136.7|34116.7|34134.9|34114.9|34141.4|34121.4|34132.9|34112.9|26
1647285360000|2022-03-14 19:16:00|34134|34114|34131.7|34111.7|34135.5|34115.5|34125.1|34105.1|26
1647285370000|2022-03-14 19:16:10|34130.6|34110.6|34131.4|34111.4|34131.9|34111.9|34129.9|34109.9|19
1647285380000|2022-03-14 19:16:20|34129.8|34109.8|34133.7|34113.7|34136.5|34116.5|34129.8|34109.8|16
1647285390000|2022-03-14 19:16:30|34133.6|34113.6|34137.3|34117.3|34145.5|34125.5|34133|34113|13
1647285400000|2022-03-14 19:16:40|34136.7|34116.7|34132.2|34112.2|34139|34119|34130.5|34110.5|20
1647285410000|2022-03-14 19:16:50|34132.9|34112.9|34134|34114|34138.9|34118.9|34132.4|34112.4|23
1647285420000|2022-03-14 19:17:00|34135|34115|34133.6|34113.6|34136|34116|34132.7|34112.7|17
1647285430000|2022-03-14 19:17:10|34133|34113|34133|34113|34134.4|34114.4|34129.7|34109.7|21
1647285440000|2022-03-14 19:17:20|34141.8|34121.8|34135.6|34115.6|34141.8|34121.8|34132.5|34112.5|25
1647285450000|2022-03-14 19:17:30|34136.6|34116.6|34135.3|34115.3|34140.4|34120.4|34132.1|34112.1|28
1647285460000|2022-03-14 19:17:40|34134.4|34114.4|34134.4|34114.4|34136.6|34116.6|34128.1|34108.1|30
1647285470000|2022-03-14 19:17:50|34133.9|34113.9|34133.5|34113.5|34135.3|34115.3|34132.1|34112.1|23
1647285480000|2022-03-14 19:18:00|34133.7|34113.7|34130.6|34110.6|34135.5|34115.5|34129.1|34109.1|22
1647285490000|2022-03-14 19:18:10|34131.9|34111.9|34135.9|34115.9|34136.3|34116.3|34131.6|34111.6|24
1647285500000|2022-03-14 19:18:20|34135.3|34115.3|34134.2|34114.2|34136.4|34116.4|34133.4|34113.4|17
1647285510000|2022-03-14 19:18:30|34134.1|34114.1|34133.2|34113.2|34144.4|34124.4|34133.2|34113.2|24
1647285520000|2022-03-14 19:18:40|34135.2|34115.2|34136.9|34116.9|34137.9|34117.9|34134.9|34114.9|18
1647285530000|2022-03-14 19:18:50|34138.7|34118.7|34134.7|34114.7|34138.7|34118.7|34134.7|34114.7|17
1647285540000|2022-03-14 19:19:00|34134|34114|34134.4|34114.4|34135.2|34115.2|34125.7|34105.7|19
1647285550000|2022-03-14 19:19:10|34135.8|34115.8|34133.3|34113.3|34135.8|34115.8|34131.6|34111.6|11
1647285560000|2022-03-14 19:19:20|34134.6|34114.6|34131.8|34111.8|34134.9|34114.9|34130.9|34110.9|9
1647285570000|2022-03-14 19:19:30|34132.6|34112.6|34132.8|34112.8|34133.6|34113.6|34126.5|34106.5|18
1647285580000|2022-03-14 19:19:40|34132.9|34112.9|34120.6|34100.6|34132.9|34112.9|34120.6|34100.6|21
1647285590000|2022-03-14 19:19:50|34123.8|34103.8|34127.3|34107.3|34127.3|34107.3|34123.4|34103.4|15
1647285600000|2022-03-14 19:20:00|34127.2|34107.2|34130.5|34110.5|34132|34112|34127.1|34107.1|20
1647285610000|2022-03-14 19:20:10|34131.4|34111.4|34130.9|34110.9|34132|34112|34130.4|34110.4|12
1647285620000|2022-03-14 19:20:20|34130.4|34110.4|34129.1|34109.1|34133.3|34113.3|34125.2|34105.2|13
1647285630000|2022-03-14 19:20:30|34129.5|34109.5|34130.5|34110.5|34131.6|34111.6|34128.8|34108.8|11
1647285640000|2022-03-14 19:20:40|34129.3|34109.3|34132.6|34112.6|34132.6|34112.6|34129.3|34109.3|11
1647285650000|2022-03-14 19:20:50|34131.7|34111.7|34134.2|34114.2|34135.1|34115.1|34131.7|34111.7|7
1647285660000|2022-03-14 19:21:00|34129.7|34109.7|34135.9|34115.9|34135.9|34115.9|34129.5|34109.5|13
1647285670000|2022-03-14 19:21:10|34134.8|34114.8|34129.9|34109.9|34135.9|34115.9|34128.7|34108.7|14
1647285680000|2022-03-14 19:21:20|34135.2|34115.2|34132.6|34112.6|34135.2|34115.2|34123.8|34103.8|9
1647285690000|2022-03-14 19:21:30|34130.4|34110.4|34132.4|34112.4|34134.4|34114.4|34130.3|34110.3|8
1647285700000|2022-03-14 19:21:40|34132|34112|34133.2|34113.2|34133.7|34113.7|34131.8|34111.8|11
1647285710000|2022-03-14 19:21:50|34131.3|34111.3|34135.3|34115.3|34138.8|34118.8|34131.3|34111.3|16
1647285720000|2022-03-14 19:22:00|34135.2|34115.2|34134.8|34114.8|34135.3|34115.3|34131.2|34111.2|17
1647285730000|2022-03-14 19:22:10|34133.6|34113.6|34128|34108|34136.4|34116.4|34125.2|34105.2|21
1647285740000|2022-03-14 19:22:20|34133.2|34113.2|34132.5|34112.5|34134.6|34114.6|34129.1|34109.1|18
1647285750000|2022-03-14 19:22:30|34133.4|34113.4|34127.8|34107.8|34134.8|34114.8|34127|34107|18
1647285760000|2022-03-14 19:22:40|34128.8|34108.8|34134|34114|34134.6|34114.6|34127.5|34107.5|11
1647285770000|2022-03-14 19:22:50|34136.1|34116.1|34142|34122|34142.8|34122.8|34127.9|34107.9|17
1647285780000|2022-03-14 19:23:00|34139.8|34119.8|34137.7|34117.7|34144.3|34124.3|34137.7|34117.7|23
1647285790000|2022-03-14 19:23:10|34138.5|34118.5|34139.4|34119.4|34139.8|34119.8|34137.2|34117.2|18
1647285800000|2022-03-14 19:23:20|34138.8|34118.8|34140.6|34120.6|34142.5|34122.5|34138.6|34118.6|9
1647285810000|2022-03-14 19:23:30|34140.4|34120.4|34136.2|34116.2|34141.5|34121.5|34133|34113|14
1647285820000|2022-03-14 19:23:40|34137.5|34117.5|34137|34117|34143|34123|34133.1|34113.1|22
1647285830000|2022-03-14 19:23:50|34136.4|34116.4|34134.1|34114.1|34137.8|34117.8|34130.1|34110.1|20
1647285840000|2022-03-14 19:24:00|34136.2|34116.2|34134.1|34114.1|34136.2|34116.2|34133.4|34113.4|17
1647285850000|2022-03-14 19:24:10|34134|34114|34136|34116|34136|34116|34134|34114|15
1647285860000|2022-03-14 19:24:20|34136.8|34116.8|34141.7|34121.7|34141.7|34121.7|34136.5|34116.5|20
1647285870000|2022-03-14 19:24:30|34138.1|34118.1|34135.6|34115.6|34138.1|34118.1|34134.5|34114.5|20
1647285880000|2022-03-14 19:24:40|34137.1|34117.1|34134.9|34114.9|34143|34123|34130.8|34110.8|15
1647285890000|2022-03-14 19:24:50|34134.5|34114.5|34134.9|34114.9|34136.3|34116.3|34133.4|34113.4|24
1647285900000|2022-03-14 19:25:00|34136.2|34116.2|34139.6|34119.6|34139.8|34119.8|34136|34116|20
1647285910000|2022-03-14 19:25:10|34138.8|34118.8|34141|34121|34141.8|34121.8|34138.8|34118.8|14
1647285920000|2022-03-14 19:25:20|34140.9|34120.9|34143.7|34123.7|34143.7|34123.7|34133.7|34113.7|13
1647285930000|2022-03-14 19:25:30|34143.3|34123.3|34139.7|34119.7|34145.5|34125.5|34139.7|34119.7|17
1647285940000|2022-03-14 19:25:40|34139.8|34119.8|34139.2|34119.2|34141.5|34121.5|34135.4|34115.4|12
1647285950000|2022-03-14 19:25:50|34140.3|34120.3|34139.8|34119.8|34140.7|34120.7|34139.2|34119.2|14
1647285960000|2022-03-14 19:26:00|34141.1|34121.1|34142.3|34122.3|34142.9|34122.9|34141|34121|16
1647285970000|2022-03-14 19:26:10|34142.9|34122.9|34144.6|34124.6|34144.9|34124.9|34142.2|34122.2|14
1647285980000|2022-03-14 19:26:20|34144.4|34124.4|34144.7|34124.7|34145.1|34125.1|34141.4|34121.4|14
1647285990000|2022-03-14 19:26:30|34146.8|34126.8|34140|34120|34175.2|34126.8|34139.8|34063.9|17
1647286000000|2022-03-14 19:26:40|34139|34119|34143.2|34123.2|34143.7|34123.7|34139|34119|14
1647286010000|2022-03-14 19:26:50|34141.2|34121.2|34140.8|34120.8|34143.5|34123.5|34140.2|34120.2|14
1647286020000|2022-03-14 19:27:00|34140.7|34120.7|34143.3|34123.3|34143.3|34123.3|34140.6|34120.6|11
1647286030000|2022-03-14 19:27:10|34141.8|34121.8|34142.3|34122.3|34143.5|34123.5|34141|34121|17
1647286040000|2022-03-14 19:27:20|34142.2|34122.2|34141|34121|34143|34123|34140.5|34120.5|18
1647286050000|2022-03-14 19:27:30|34141.2|34121.2|34140.2|34120.2|34142.5|34122.5|34136.3|34116.3|21
1647286060000|2022-03-14 19:27:40|34141.2|34121.2|34141.8|34121.8|34142|34122|34140|34120|19
1647286070000|2022-03-14 19:27:50|34140.3|34120.3|34142.1|34122.1|34142.1|34122.1|34140.3|34120.3|11
1647286080000|2022-03-14 19:28:00|34142.3|34122.3|34145.7|34125.7|34147.2|34127.2|34135.6|34115.6|17
1647286090000|2022-03-14 19:28:10|34145.5|34125.5|34144.1|34124.1|34145.5|34125.5|34141.8|34121.8|19
1647286100000|2022-03-14 19:28:20|34144|34124|34141.2|34121.2|34144|34124|34138.9|34118.9|17
1647286110000|2022-03-14 19:28:30|34139.5|34119.5|34143.1|34123.1|34143.3|34123.3|34139.3|34119.3|29
1647286120000|2022-03-14 19:28:40|34144.1|34124.1|34143.4|34123.4|34144.1|34124.1|34141.9|34121.9|16
1647286130000|2022-03-14 19:28:50|34144|34124|34144.4|34124.4|34145.4|34125.4|34143.5|34123.5|13
1647286140000|2022-03-14 19:29:00|34145.1|34125.1|34143.8|34123.8|34145.4|34125.4|34143.5|34123.5|12
1647286150000|2022-03-14 19:29:10|34143.7|34123.7|34146.4|34126.4|34146.9|34126.9|34135.5|34115.5|21
1647286160000|2022-03-14 19:29:20|34146.7|34126.7|34146.3|34126.3|34148.6|34128.6|34137.9|34117.9|28
1647286170000|2022-03-14 19:29:30|34146.5|34126.5|34148.4|34128.4|34148.8|34128.8|34145.9|34125.9|18
1647286180000|2022-03-14 19:29:40|34147.6|34127.6|34148.7|34128.7|34154.2|34134.2|34146.9|34126.9|30
1647286190000|2022-03-14 19:29:50|34148.1|34128.1|34150.5|34130.5|34156.5|34136.5|34146.3|34126.3|27
1647286200000|2022-03-14 19:30:00|34148.5|34128.5|34148.5|34128.5|34149.2|34129.2|34147|34127|26
1647286210000|2022-03-14 19:30:10|34148.6|34128.6|34148.7|34128.7|34164.1|34144.1|34144.9|34124.9|30
1647286220000|2022-03-14 19:30:20|34148.8|34128.8|34149.5|34129.5|34149.9|34129.9|34148.2|34128.2|23
1647286230000|2022-03-14 19:30:30|34149.6|34129.6|34150.2|34130.2|34150.2|34130.2|34148.8|34128.8|11
1647286240000|2022-03-14 19:30:40|34150.9|34130.9|34154.8|34134.8|34157.3|34137.3|34150.7|34130.7|14
1647286250000|2022-03-14 19:30:50|34155.8|34135.8|34153|34133|34155.8|34135.8|34148.9|34128.9|23
1647286260000|2022-03-14 19:31:00|34157.3|34137.3|34153.5|34133.5|34157.3|34137.3|34151.9|34131.9|20
1647286270000|2022-03-14 19:31:10|34153.7|34133.7|34154.7|34134.7|34156|34136|34152|34132|24
1647286280000|2022-03-14 19:31:20|34154.1|34134.1|34160.1|34140.1|34160.6|34140.6|34154.1|34134.1|14
1647286290000|2022-03-14 19:31:30|34160.2|34140.2|34159|34139|34160.6|34140.6|34158.6|34138.6|22
1647286300000|2022-03-14 19:31:40|34159.1|34139.1|34158.7|34138.7|34160.6|34140.6|34157.8|34137.8|17
1647286310000|2022-03-14 19:31:50|34158.5|34138.5|34159.9|34139.9|34162.2|34142.2|34157.5|34137.5|21
1647286320000|2022-03-14 19:32:00|34160.2|34140.2|34160.4|34140.4|34162.2|34142.2|34153.6|34133.6|32
1647286330000|2022-03-14 19:32:10|34165.4|34145.4|34163.3|34143.3|34165.4|34145.4|34162.1|34142.1|27
1647286340000|2022-03-14 19:32:20|34163.9|34143.9|34162.5|34142.5|34163.9|34143.9|34161.5|34141.5|13
1647286350000|2022-03-14 19:32:30|34162.4|34142.4|34162.3|34142.3|34164.6|34144.6|34162|34142|16
1647286360000|2022-03-14 19:32:40|34162.5|34142.5|34163.4|34143.4|34169|34149|34162.5|34142.5|20
1647286370000|2022-03-14 19:32:50|34163.3|34143.3|34157.5|34137.5|34166.4|34146.4|34157.5|34137.5|12
1647286380000|2022-03-14 19:33:00|34183.3|34063.4|34163.2|34143.2|34183.3|34145.2|34156.5|34063.4|24
1647286390000|2022-03-14 19:33:10|34164.6|34144.6|34163.7|34143.7|34164.8|34144.8|34161.2|34141.2|18
1647286400000|2022-03-14 19:33:20|34163.5|34143.5|34162.1|34142.1|34164|34144|34162.1|34142.1|19
1647286410000|2022-03-14 19:33:30|34162.9|34142.9|34161.5|34141.5|34168.9|34148.9|34159.6|34139.6|22
1647286420000|2022-03-14 19:33:40|34163.9|34143.9|34167.7|34147.7|34167.7|34147.7|34163.4|34143.4|16
1647286430000|2022-03-14 19:33:50|34169|34149|34160.7|34140.7|34169.1|34149.1|34159|34139|10
1647286440000|2022-03-14 19:34:00|34161|34141|34164.4|34144.4|34166.4|34146.4|34161|34141|12
1647286450000|2022-03-14 19:34:10|34163.2|34143.2|34167.2|34147.2|34167.2|34147.2|34163.2|34143.2|13
1647286460000|2022-03-14 19:34:20|34165.9|34145.9|34164.9|34144.9|34167.6|34147.6|34163.9|34143.9|15
1647286470000|2022-03-14 19:34:30|34164|34144|34167.9|34147.9|34174.4|34154.4|34162.7|34142.7|19
1647286480000|2022-03-14 19:34:40|34167.4|34147.4|34168.5|34148.5|34169|34149|34166.5|34146.5|20
1647286490000|2022-03-14 19:34:50|34168.6|34148.6|34165.1|34145.1|34168.6|34148.6|34165.1|34145.1|17
1647286500000|2022-03-14 19:35:00|34165.2|34145.2|34164.8|34144.8|34167.1|34147.1|34164.8|34144.8|25
1647286510000|2022-03-14 19:35:10|34165.4|34145.4|34171.4|34151.4|34171.4|34151.4|34165.2|34145.2|21
1647286520000|2022-03-14 19:35:20|34170|34150|34166.3|34146.3|34170|34150|34164.9|34144.9|19
1647286530000|2022-03-14 19:35:30|34165.5|34145.5|34162.5|34142.5|34166.6|34146.6|34161.8|34141.8|22
1647286540000|2022-03-14 19:35:40|34162.4|34142.4|34164.8|34144.8|34167.1|34147.1|34162.4|34142.4|15
1647286550000|2022-03-14 19:35:50|34168.1|34148.1|34167.7|34147.7|34168.7|34148.7|34163.8|34143.8|11
1647286560000|2022-03-14 19:36:00|34167.8|34147.8|34168.7|34148.7|34168.7|34148.7|34163.8|34143.8|27
1647286570000|2022-03-14 19:36:10|34167|34147|34165.9|34145.9|34169.5|34149.5|34164|34144|28
1647286580000|2022-03-14 19:36:20|34165.8|34145.8|34164.9|34144.9|34166.7|34146.7|34164.9|34144.9|19
1647286590000|2022-03-14 19:36:30|34165.2|34145.2|34168.3|34148.3|34168.7|34148.7|34164.7|34144.7|16
1647286600000|2022-03-14 19:36:40|34167.9|34147.9|34165.2|34145.2|34167.9|34147.9|34164.1|34144.1|15
1647286610000|2022-03-14 19:36:50|34165|34145|34167.9|34147.9|34172.4|34152.4|34165|34145|18
1647286620000|2022-03-14 19:37:00|34153.4|34133.4|34168.5|34148.5|34169.7|34149.7|34153.4|34133.4|22
1647286630000|2022-03-14 19:37:10|34165.7|34145.7|34166.6|34146.6|34168.5|34148.5|34165.7|34145.7|18
1647286640000|2022-03-14 19:37:20|34166.5|34146.5|34167.3|34147.3|34167.3|34147.3|34166.3|34146.3|10
1647286650000|2022-03-14 19:37:30|34166.5|34146.5|34172.1|34152.1|34172.2|34152.2|34166.4|34146.4|17
1647286660000|2022-03-14 19:37:40|34170.3|34150.3|34168|34148|34171.3|34151.3|34168|34148|9
1647286670000|2022-03-14 19:37:50|34167.7|34147.7|34167.4|34147.4|34168|34148|34167.2|34147.2|10
1647286680000|2022-03-14 19:38:00|34166.5|34146.5|34169.4|34149.4|34172.5|34152.5|34164.2|34144.2|19
1647286690000|2022-03-14 19:38:10|34169.9|34149.9|34168.1|34148.1|34171.2|34151.2|34167.8|34147.8|23
1647286700000|2022-03-14 19:38:20|34167.9|34147.9|34168|34148|34168.1|34148.1|34167.7|34147.7|12
1647286710000|2022-03-14 19:38:30|34168.2|34148.2|34167.8|34147.8|34168.8|34148.8|34167.4|34147.4|16
1647286720000|2022-03-14 19:38:40|34167.4|34147.4|34167.2|34147.2|34168.2|34148.2|34166.5|34146.5|14
1647286730000|2022-03-14 19:38:50|34167.1|34147.1|34166.7|34146.7|34167.3|34147.3|34166|34146|18
1647286740000|2022-03-14 19:39:00|34166.1|34146.1|34164.6|34144.6|34166.1|34146.1|34162.3|34142.3|17
1647286750000|2022-03-14 19:39:10|34165.2|34145.2|34167.2|34147.2|34167.3|34147.3|34165.1|34145.1|18
1647286760000|2022-03-14 19:39:20|34167.4|34147.4|34164.1|34144.1|34168.1|34148.1|34164|34144|12
1647286770000|2022-03-14 19:39:30|34164|34144|34162.3|34142.3|34165|34145|34155.1|34135.1|20
1647286780000|2022-03-14 19:39:40|34162.1|34142.1|34164.2|34144.2|34164.5|34144.5|34161.9|34141.9|21
1647286790000|2022-03-14 19:39:50|34164.4|34144.4|34162.5|34142.5|34164.6|34144.6|34161.7|34141.7|11
1647286800000|2022-03-14 19:40:00|34163.5|34143.5|34162.9|34142.9|34163.5|34143.5|34162.5|34142.5|12
1647286810000|2022-03-14 19:40:10|34162.5|34142.5|34165.8|34145.8|34165.9|34145.9|34162.5|34142.5|14
1647286820000|2022-03-14 19:40:20|34165.7|34145.7|34165|34145|34166|34146|34164.8|34144.8|10
1647286830000|2022-03-14 19:40:30|34164.8|34144.8|34163.9|34143.9|34165.2|34145.2|34162.9|34142.9|16
1647286840000|2022-03-14 19:40:40|34164.1|34144.1|34162.1|34142.1|34164.1|34144.1|34161.6|34141.6|16
1647286850000|2022-03-14 19:40:50|34163|34143|34162|34142|34163.4|34143.4|34158.2|34138.2|15
1647286860000|2022-03-14 19:41:00|34162.2|34142.2|34164.5|34144.5|34164.5|34144.5|34162.2|34142.2|12
1647286870000|2022-03-14 19:41:10|34164.6|34144.6|34160.2|34140.2|34166.2|34146.2|34160|34140|16
1647286880000|2022-03-14 19:41:20|34161|34141|34168.2|34148.2|34168.3|34148.3|34161|34141|16
1647286890000|2022-03-14 19:41:30|34166.9|34146.9|34167.2|34147.2|34167.3|34147.3|34166.1|34146.1|15
1647286900000|2022-03-14 19:41:40|34167.1|34147.1|34165.1|34145.1|34167.5|34147.5|34164.8|34144.8|15
1647286910000|2022-03-14 19:41:50|34164.6|34144.6|34167.3|34147.3|34167.7|34147.7|34164.6|34144.6|21
1647286920000|2022-03-14 19:42:00|34167.2|34147.2|34165.2|34145.2|34168.3|34148.3|34165.2|34145.2|21
1647286930000|2022-03-14 19:42:10|34165.3|34145.3|34165.6|34145.6|34166|34146|34164.5|34144.5|17
1647286940000|2022-03-14 19:42:20|34165.9|34145.9|34166.4|34146.4|34166.9|34146.9|34165.3|34145.3|20
1647286950000|2022-03-14 19:42:30|34165.2|34145.2|34163.7|34143.7|34167.5|34147.5|34163.7|34143.7|16
1647286960000|2022-03-14 19:42:40|34156.7|34136.7|34166.4|34146.4|34204.4|34147|34156.7|34084.4|19
1647286970000|2022-03-14 19:42:50|34166.2|34146.2|34165.7|34145.7|34166.5|34146.5|34165.5|34145.5|15
1647286980000|2022-03-14 19:43:00|34166|34146|34159.5|34139.5|34166|34146|34155.8|34135.8|8
1647286990000|2022-03-14 19:43:10|34164.7|34144.7|34165.4|34145.4|34165.4|34145.4|34164.5|34144.5|11
1647287000000|2022-03-14 19:43:20|34165.7|34145.7|34166|34146|34166.5|34146.5|34161.2|34141.2|22
1647287010000|2022-03-14 19:43:30|34167|34147|34166.5|34146.5|34167.1|34147.1|34161.6|34141.6|15
1647287020000|2022-03-14 19:43:40|34166.8|34146.8|34166.4|34146.4|34166.8|34146.8|34166.2|34146.2|11
1647287030000|2022-03-14 19:43:50|34166.2|34146.2|34168|34148|34168|34148|34166.2|34146.2|10
1647287040000|2022-03-14 19:44:00|34168.2|34148.2|34168|34148|34168.5|34148.5|34166.4|34146.4|15
1647287050000|2022-03-14 19:44:10|34167.7|34147.7|34164.6|34144.6|34168.9|34148.9|34164.6|34144.6|22
1647287060000|2022-03-14 19:44:20|34164.8|34144.8|34166.1|34146.1|34166.1|34146.1|34163.8|34143.8|20
1647287070000|2022-03-14 19:44:30|34164.7|34144.7|34157.3|34137.3|34164.7|34144.7|34156.9|34136.9|16
1647287080000|2022-03-14 19:44:40|34158.1|34138.1|34158.4|34138.4|34160.3|34140.3|34158.1|34138.1|12
1647287090000|2022-03-14 19:44:50|34159|34139|34159.5|34139.5|34159.7|34139.7|34158.8|34138.8|9
1647287100000|2022-03-14 19:45:00|34160.4|34140.4|34164.8|34144.8|34165.7|34145.7|34160.4|34140.4|20
1647287110000|2022-03-14 19:45:10|34163|34143|34166|34146|34167.6|34147.6|34163|34143|17
1647287120000|2022-03-14 19:45:20|34167.6|34147.6|34165.7|34145.7|34167.6|34147.6|34163.4|34143.4|14
1647287130000|2022-03-14 19:45:30|34165.5|34145.5|34160.9|34140.9|34166.6|34146.6|34159.5|34139.5|13
1647287140000|2022-03-14 19:45:40|34159.9|34139.9|34162.1|34142.1|34162.4|34142.4|34159.9|34139.9|8
1647287150000|2022-03-14 19:45:50|34162.3|34142.3|34166.6|34146.6|34168.4|34148.4|34162.1|34142.1|16
1647287160000|2022-03-14 19:46:00|34155.5|34135.5|34164|34144|34166.2|34146.2|34155.5|34135.5|21
1647287170000|2022-03-14 19:46:10|34163.8|34143.8|34165.3|34145.3|34165.3|34145.3|34163.8|34143.8|9
1647287180000|2022-03-14 19:46:20|34165|34145|34161.6|34141.6|34165|34145|34160.4|34140.4|23
1647287190000|2022-03-14 19:46:30|34162.2|34142.2|34166.2|34146.2|34166.8|34146.8|34161.4|34141.4|12
1647287200000|2022-03-14 19:46:40|34166.5|34146.5|34168.3|34148.3|34170.4|34150.4|34166.5|34146.5|12
1647287210000|2022-03-14 19:46:50|34168.4|34148.4|34168.1|34148.1|34171.2|34151.2|34166.7|34146.7|22
1647287220000|2022-03-14 19:47:00|34160.9|34140.9|34163.9|34143.9|34164.8|34144.8|34160|34140|8
1647287230000|2022-03-14 19:47:10|34163.3|34143.3|34167.7|34147.7|34168.2|34148.2|34163.3|34143.3|17
1647287240000|2022-03-14 19:47:20|34167.5|34147.5|34168.3|34148.3|34169.2|34149.2|34167.5|34147.5|17
1647287250000|2022-03-14 19:47:30|34167.8|34147.8|34164.1|34144.1|34168.3|34148.3|34163.8|34143.8|17
1647287260000|2022-03-14 19:47:40|34165.7|34145.7|34166.4|34146.4|34166.4|34146.4|34165.7|34145.7|9
1647287270000|2022-03-14 19:47:50|34166.1|34146.1|34164.7|34144.7|34166.1|34146.1|34164.5|34144.5|15
1647287280000|2022-03-14 19:48:00|34164.8|34144.8|34167.4|34147.4|34167.4|34147.4|34154.6|34134.6|24
1647287290000|2022-03-14 19:48:10|34167.5|34147.5|34165.4|34145.4|34168.1|34148.1|34148.3|34128.3|20
1647287300000|2022-03-14 19:48:20|34166|34146|34166.4|34146.4|34168.4|34148.4|34166|34146|20
1647287310000|2022-03-14 19:48:30|34166.2|34146.2|34164.7|34144.7|34167|34147|34158.4|34138.4|22
1647287320000|2022-03-14 19:48:40|34165.5|34145.5|34168.4|34148.4|34172.1|34152.1|34165|34145|24
1647287330000|2022-03-14 19:48:50|34168|34148|34170.2|34150.2|34171.1|34151.1|34168|34148|18
1647287340000|2022-03-14 19:49:00|34170.4|34150.4|34171.5|34151.5|34171.5|34151.5|34169.5|34149.5|14
1647287350000|2022-03-14 19:49:10|34171.6|34151.6|34173.1|34153.1|34174.6|34154.6|34171.6|34151.6|14
1647287360000|2022-03-14 19:49:20|34173.3|34153.3|34169.7|34149.7|34173.5|34153.5|34164.4|34144.4|14
1647287370000|2022-03-14 19:49:30|34169.4|34149.4|34168.3|34148.3|34170|34150|34166.5|34146.5|21
1647287380000|2022-03-14 19:49:40|34168.4|34148.4|34169|34149|34169.2|34149.2|34168.3|34148.3|17
1647287390000|2022-03-14 19:49:50|34169.1|34149.1|34171.8|34151.8|34171.9|34151.9|34169.1|34149.1|16
1647287400000|2022-03-14 19:50:00|34171.4|34151.4|34174.4|34154.4|34176.7|34156.7|34166.4|34146.4|25
1647287410000|2022-03-14 19:50:10|34175|34155|34167.8|34147.8|34176.5|34156.5|34167.8|34147.8|20
1647287420000|2022-03-14 19:50:20|34167.9|34147.9|34173.6|34153.6|34173.6|34153.6|34167.9|34147.9|18
1647287430000|2022-03-14 19:50:30|34173.4|34153.4|34176.6|34156.6|34177.1|34157.1|34172.2|34152.2|19
1647287440000|2022-03-14 19:50:40|34176.7|34156.7|34177|34157|34177|34157|34170.1|34150.1|13
1647287450000|2022-03-14 19:50:50|34176.8|34156.8|34178|34158|34178|34158|34176.7|34156.7|19
1647287460000|2022-03-14 19:51:00|34178.1|34158.1|34176.6|34156.6|34178.1|34158.1|34175.4|34155.4|19
1647287470000|2022-03-14 19:51:10|34177.1|34157.1|34174.1|34154.1|34178.8|34158.8|34172.9|34152.9|15
1647287480000|2022-03-14 19:51:20|34174.2|34154.2|34179.6|34159.6|34179.7|34159.7|34174|34154|21
1647287490000|2022-03-14 19:51:30|34179.9|34159.9|34184.8|34164.8|34187.1|34167.1|34179.9|34159.9|16
1647287500000|2022-03-14 19:51:40|34185.2|34165.2|34181.1|34161.1|34185.9|34165.9|34181.1|34161.1|23
1647287510000|2022-03-14 19:51:50|34180.9|34160.9|34177|34157|34180.9|34160.9|34173|34153|20
1647287520000|2022-03-14 19:52:00|34177.3|34157.3|34173.3|34153.3|34177.3|34157.3|34168.8|34148.8|20
1647287530000|2022-03-14 19:52:10|34172.3|34152.3|34173.8|34153.8|34175.6|34155.6|34172.3|34152.3|19
1647287540000|2022-03-14 19:52:20|34173.5|34153.5|34178.5|34158.5|34179.8|34159.8|34172.2|34152.2|19
1647287550000|2022-03-14 19:52:30|34178.7|34158.7|34179.7|34159.7|34180|34160|34178.6|34158.6|20
1647287560000|2022-03-14 19:52:40|34179.5|34159.5|34180.9|34160.9|34181.1|34161.1|34179|34159|18
1647287570000|2022-03-14 19:52:50|34178.2|34158.2|34178.8|34158.8|34182.5|34162.5|34176.7|34156.7|18
1647287580000|2022-03-14 19:53:00|34178.2|34158.2|34179.7|34159.7|34180.9|34160.9|34177.9|34157.9|16
1647287590000|2022-03-14 19:53:10|34179.8|34159.8|34184.1|34164.1|34184.1|34164.1|34179.5|34159.5|9
1647287600000|2022-03-14 19:53:20|34184.2|34164.2|34176.6|34156.6|34184.2|34164.2|34173.5|34153.5|15
1647287610000|2022-03-14 19:53:30|34180.5|34160.5|34181.4|34161.4|34181.4|34161.4|34180.4|34160.4|21
1647287620000|2022-03-14 19:53:40|34181.6|34161.6|34181.5|34161.5|34182.2|34162.2|34178.1|34158.1|17
1647287630000|2022-03-14 19:53:50|34181.3|34161.3|34183|34163|34183.1|34163.1|34181.3|34161.3|18
1647287640000|2022-03-14 19:54:00|34182.8|34162.8|34181.3|34161.3|34183|34163|34180.4|34160.4|24
1647287650000|2022-03-14 19:54:10|34181.8|34161.8|34182.4|34162.4|34183.7|34163.7|34181.6|34161.6|19
1647287660000|2022-03-14 19:54:20|34182.9|34162.9|34182.1|34162.1|34186.6|34166.6|34178.2|34158.2|20
1647287670000|2022-03-14 19:54:30|34186.8|34166.8|34186.7|34166.7|34189.6|34169.6|34186.1|34166.1|19
1647287680000|2022-03-14 19:54:40|34186.8|34166.8|34185|34165|34186.8|34166.8|34185|34165|23
1647287690000|2022-03-14 19:54:50|34184.9|34164.9|34177.6|34157.6|34185.1|34165.1|34176.2|34156.2|18
1647287700000|2022-03-14 19:55:00|34177.5|34157.5|34184.5|34164.5|34184.6|34164.6|34177|34157|27
1647287710000|2022-03-14 19:55:10|34184|34164|34185.1|34165.1|34185.1|34165.1|34183.2|34163.2|19
1647287720000|2022-03-14 19:55:20|34185.2|34165.2|34185.8|34165.8|34185.9|34165.9|34185.2|34165.2|8
1647287730000|2022-03-14 19:55:30|34185.9|34165.9|34184.6|34164.6|34187.1|34167.1|34183.2|34163.2|21
1647287740000|2022-03-14 19:55:40|34185.3|34165.3|34186.3|34166.3|34186.6|34166.6|34185|34165|19
1647287750000|2022-03-14 19:55:50|34186.1|34166.1|34181.4|34161.4|34186.1|34166.1|34181.3|34161.3|18
1647287760000|2022-03-14 19:56:00|34172.5|34152.5|34179.4|34159.4|34180.7|34160.7|34171.8|34151.8|27
1647287770000|2022-03-14 19:56:10|34174.5|34154.5|34180.1|34160.1|34180.7|34160.7|34174.5|34154.5|25
1647287780000|2022-03-14 19:56:20|34179.5|34159.5|34178.7|34158.7|34180.4|34160.4|34178.7|34158.7|17
1647287790000|2022-03-14 19:56:30|34178.6|34158.6|34179.1|34159.1|34179.2|34159.2|34177.8|34157.8|19
1647287800000|2022-03-14 19:56:40|34179|34159|34179.3|34159.3|34181.5|34161.5|34177.7|34157.7|21
1647287810000|2022-03-14 19:56:50|34179.5|34159.5|34178.2|34158.2|34179.5|34159.5|34176.1|34156.1|13
1647287820000|2022-03-14 19:57:00|34170.6|34150.6|34172.7|34152.7|34173.6|34153.6|34170.6|34150.6|14
1647287830000|2022-03-14 19:57:10|34172.2|34152.2|34173.3|34153.3|34174.1|34154.1|34171.8|34151.8|14
1647287840000|2022-03-14 19:57:20|34173|34153|34174.2|34154.2|34176.5|34156.5|34166.4|34146.4|18
1647287850000|2022-03-14 19:57:30|34174.7|34154.7|34174.1|34154.1|34175.3|34155.3|34173.8|34153.8|17
1647287860000|2022-03-14 19:57:40|34174|34154|34173.8|34153.8|34174|34154|34170.8|34150.8|18
1647287870000|2022-03-14 19:57:50|34174.3|34154.3|34174.3|34154.3|34175.1|34155.1|34174|34154|13
1647287880000|2022-03-14 19:58:00|34174.8|34154.8|34175.9|34155.9|34175.9|34155.9|34174.7|34154.7|18
1647287890000|2022-03-14 19:58:10|34175.5|34155.5|34176|34156|34176.4|34156.4|34174.3|34154.3|19
1647287900000|2022-03-14 19:58:20|34175.8|34155.8|34176.6|34156.6|34179.9|34159.9|34168.8|34148.8|27
1647287910000|2022-03-14 19:58:30|34177.4|34157.4|34176.9|34156.9|34177.7|34157.7|34176|34156|21
1647287920000|2022-03-14 19:58:40|34176.8|34156.8|34176.3|34156.3|34177.2|34157.2|34174.7|34154.7|19
1647287930000|2022-03-14 19:58:50|34176.2|34156.2|34177.3|34157.3|34178.4|34158.4|34176.2|34156.2|13
1647287940000|2022-03-14 19:59:00|34177.1|34157.1|34177|34157|34177.1|34157.1|34176|34156|19
1647287950000|2022-03-14 19:59:10|34176.8|34156.8|34174.9|34154.9|34177.4|34157.4|34174.8|34154.8|23
1647287960000|2022-03-14 19:59:20|34175.8|34155.8|34177.1|34157.1|34178.5|34158.5|34175.7|34155.7|23
1647287970000|2022-03-14 19:59:30|34176.5|34156.5|34175.7|34155.7|34178.6|34158.6|34172.1|34152.1|31
1647287980000|2022-03-14 19:59:40|34176|34156|34174.8|34154.8|34180.5|34160.5|34172|34152|26
1647287990000|2022-03-14 19:59:50|34176.2|34156.2|34173.6|34153.6|34176.8|34156.8|34168.7|34148.7|24
1647288000000|2022-03-14 20:00:00|34173.7|34153.7|34177.9|34157.9|34179.8|34159.8|34173.7|34153.7|29
1647288010000|2022-03-14 20:00:10|34177.7|34157.7|34179.4|34159.4|34180.2|34160.2|34177.3|34157.3|22
1647288020000|2022-03-14 20:00:20|34179.5|34159.5|34181.5|34161.5|34182.4|34162.4|34179.4|34159.4|21
1647288030000|2022-03-14 20:00:30|34182.9|34162.9|34183.2|34163.2|34183.2|34163.2|34179.2|34159.2|15
1647288040000|2022-03-14 20:00:40|34182.8|34162.8|34183.4|34163.4|34184.3|34164.3|34175.3|34155.3|17
1647288050000|2022-03-14 20:00:50|34184.2|34164.2|34183.9|34163.9|34184.3|34164.3|34180.7|34160.7|14
1647288060000|2022-03-14 20:01:00|34185.2|34165.2|34188.3|34168.3|34190.2|34170.2|34185.2|34165.2|17
1647288070000|2022-03-14 20:01:10|34188.6|34168.6|34189|34169|34189.3|34169.3|34186.9|34166.9|17
1647288080000|2022-03-14 20:01:20|34188.7|34168.7|34193.4|34173.4|34193.8|34173.8|34188.7|34168.7|23
1647288090000|2022-03-14 20:01:30|34193.3|34173.3|34193.6|34173.6|34194.6|34174.6|34187.8|34167.8|22
1647288100000|2022-03-14 20:01:40|34193.7|34173.7|34194.2|34174.2|34194.2|34174.2|34193.3|34173.3|16
1647288110000|2022-03-14 20:01:50|34194|34174|34184.7|34164.7|34194|34174|34184.7|34164.7|18
1647288120000|2022-03-14 20:02:00|34186|34166|34187.1|34167.1|34187.7|34167.7|34186|34166|25
1647288130000|2022-03-14 20:02:10|34187.9|34167.9|34182.9|34162.9|34189.6|34169.6|34182.9|34162.9|12
1647288140000|2022-03-14 20:02:20|34183.3|34163.3|34189.4|34169.4|34189.4|34169.4|34183.3|34163.3|13
1647288150000|2022-03-14 20:02:30|34188.8|34168.8|34187.9|34167.9|34189.3|34169.3|34187.7|34167.7|17
1647288160000|2022-03-14 20:02:40|34188.1|34168.1|34187.8|34167.8|34188.1|34168.1|34187.6|34167.6|11
1647288170000|2022-03-14 20:02:50|34187.4|34167.4|34187.6|34167.6|34189.7|34169.7|34184.7|34164.7|12
1647288180000|2022-03-14 20:03:00|34187.5|34167.5|34185.8|34165.8|34187.5|34167.5|34185.8|34165.8|18
1647288190000|2022-03-14 20:03:10|34185.7|34165.7|34180.5|34160.5|34185.7|34165.7|34177.7|34157.7|12
1647288200000|2022-03-14 20:03:20|34179.5|34159.5|34184.5|34164.5|34185|34165|34179.5|34159.5|16
1647288210000|2022-03-14 20:03:30|34184.2|34164.2|34183.8|34163.8|34184.5|34164.5|34183.8|34163.8|9
1647288220000|2022-03-14 20:03:40|34183.7|34163.7|34182.9|34162.9|34184.8|34164.8|34180.5|34160.5|21
1647288230000|2022-03-14 20:03:50|34182.4|34162.4|34182.7|34162.7|34183.6|34163.6|34182.3|34162.3|9
1647288240000|2022-03-14 20:04:00|34182.4|34162.4|34182.2|34162.2|34182.7|34162.7|34181.7|34161.7|12
1647288250000|2022-03-14 20:04:10|34181.9|34161.9|34182.2|34162.2|34182.2|34162.2|34181.6|34161.6|9
1647288260000|2022-03-14 20:04:20|34182.3|34162.3|34180.9|34160.9|34182.4|34162.4|34171.7|34151.7|17
1647288270000|2022-03-14 20:04:30|34180.4|34160.4|34180.3|34160.3|34180.6|34160.6|34179.8|34159.8|14
1647288280000|2022-03-14 20:04:40|34180.5|34160.5|34180|34160|34180.5|34160.5|34178.6|34158.6|14
1647288290000|2022-03-14 20:04:50|34179.9|34159.9|34181.3|34161.3|34181.3|34161.3|34179.9|34159.9|6
1647288300000|2022-03-14 20:05:00|34180.9|34160.9|34180.5|34160.5|34181.4|34161.4|34180.5|34160.5|10
1647288310000|2022-03-14 20:05:10|34180.6|34160.6|34181.1|34161.1|34181.6|34161.6|34180.5|34160.5|11
1647288320000|2022-03-14 20:05:20|34181.2|34161.2|34181.4|34161.4|34181.7|34161.7|34181.1|34161.1|10
1647288330000|2022-03-14 20:05:30|34181.2|34161.2|34179.2|34159.2|34181.2|34161.2|34177.3|34157.3|17
1647288340000|2022-03-14 20:05:40|34179.5|34159.5|34181|34161|34181.9|34161.9|34179.5|34159.5|15
1647288350000|2022-03-14 20:05:50|34180.9|34160.9|34180|34160|34181.1|34161.1|34180|34160|11
1647288360000|2022-03-14 20:06:00|34179.9|34159.9|34180.1|34160.1|34180.7|34160.7|34179.4|34159.4|12
1647288370000|2022-03-14 20:06:10|34179.4|34159.4|34177.6|34157.6|34180|34160|34176.8|34156.8|8
1647288380000|2022-03-14 20:06:20|34177.4|34157.4|34176.6|34156.6|34178.5|34158.5|34176.4|34156.4|9
1647288390000|2022-03-14 20:06:30|34175.9|34155.9|34175.4|34155.4|34175.9|34155.9|34173.2|34153.2|11
1647288400000|2022-03-14 20:06:40|34175.1|34155.1|34175.5|34155.5|34175.5|34155.5|34175.1|34155.1|7
1647288410000|2022-03-14 20:06:50|34175.3|34155.3|34176.6|34156.6|34176.6|34156.6|34175.3|34155.3|5
1647288420000|2022-03-14 20:07:00|34176.3|34156.3|34177.2|34157.2|34177.2|34157.2|34176.3|34156.3|7
1647288430000|2022-03-14 20:07:10|34177.1|34157.1|34176.7|34156.7|34177.2|34157.2|34176.5|34156.5|4
1647288440000|2022-03-14 20:07:20|34176.4|34156.4|34179.9|34159.9|34179.9|34159.9|34175.7|34155.7|15
1647288450000|2022-03-14 20:07:30|34180|34160|34181.7|34161.7|34181.7|34161.7|34180|34160|10
1647288460000|2022-03-14 20:07:40|34182|34162|34179.2|34159.2|34182.1|34162.1|34174.9|34154.9|10
1647288470000|2022-03-14 20:07:50|34178.3|34158.3|34182.8|34162.8|34183.1|34163.1|34178.3|34158.3|15
1647288480000|2022-03-14 20:08:00|34182.6|34162.6|34181.9|34161.9|34182.8|34162.8|34181.6|34161.6|9
1647288490000|2022-03-14 20:08:10|34182.4|34162.4|34182|34162|34182.5|34162.5|34180.8|34160.8|6
1647288500000|2022-03-14 20:08:20|34182.1|34162.1|34180.8|34160.8|34182.1|34162.1|34178.2|34158.2|9
1647288510000|2022-03-14 20:08:30|34180.3|34160.3|34183.5|34163.5|34184.3|34164.3|34180.3|34160.3|10
1647288520000|2022-03-14 20:08:40|34183.9|34163.9|34184|34164|34184.1|34164.1|34183.7|34163.7|10
1647288530000|2022-03-14 20:08:50|34183.9|34163.9|34184.7|34164.7|34185.2|34165.2|34182.4|34162.4|11
1647288540000|2022-03-14 20:09:00|34183.1|34163.1|34185.4|34165.4|34186|34166|34181.5|34161.5|18
1647288550000|2022-03-14 20:09:10|34184.7|34164.7|34183.9|34163.9|34186.8|34166.8|34176.2|34156.2|18
1647288560000|2022-03-14 20:09:20|34183.5|34163.5|34184.3|34164.3|34184.6|34164.6|34183.5|34163.5|11
1647288570000|2022-03-14 20:09:30|34184.4|34164.4|34188.1|34168.1|34189|34169|34184.4|34164.4|13
1647288580000|2022-03-14 20:09:40|34188.2|34168.2|34188.9|34168.9|34190.5|34170.5|34188.1|34168.1|17
1647288590000|2022-03-14 20:09:50|34189.4|34169.4|34189.9|34169.9|34191.3|34171.3|34188.9|34168.9|13
1647288600000|2022-03-14 20:10:00|34189.7|34169.7|34187.7|34167.7|34190.1|34170.1|34187.7|34167.7|14
1647288610000|2022-03-14 20:10:10|34187.8|34167.8|34187.7|34167.7|34192.9|34172.9|34184.6|34164.6|17
1647288620000|2022-03-14 20:10:20|34187.1|34167.1|34187.4|34167.4|34187.4|34167.4|34186.1|34166.1|10
1647288630000|2022-03-14 20:10:30|34187.3|34167.3|34188.6|34168.6|34188.6|34168.6|34186.2|34166.2|16
1647288640000|2022-03-14 20:10:40|34188.7|34168.7|34189.1|34169.1|34191.6|34171.6|34188.7|34168.7|11
1647288650000|2022-03-14 20:10:50|34189|34169|34189|34169|34189.1|34169.1|34188.6|34168.6|11
1647288660000|2022-03-14 20:11:00|34194.8|34174.8|34188.1|34168.1|34194.8|34174.8|34187.3|34167.3|20
1647288670000|2022-03-14 20:11:10|34188.3|34168.3|34187.7|34167.7|34188.5|34168.5|34187.7|34167.7|7
1647288680000|2022-03-14 20:11:20|34187.8|34167.8|34190.4|34170.4|34192.3|34172.3|34187.8|34167.8|10
1647288690000|2022-03-14 20:11:30|34190.5|34170.5|34190.2|34170.2|34190.8|34170.8|34189.6|34169.6|7
1647288700000|2022-03-14 20:11:40|34190.1|34170.1|34189.6|34169.6|34193.5|34173.5|34189.6|34169.6|16
1647288710000|2022-03-14 20:11:50|34189.5|34169.5|34191.3|34171.3|34192.8|34172.8|34189.2|34169.2|15
1647288720000|2022-03-14 20:12:00|34191|34171|34189.9|34169.9|34192.1|34172.1|34188.2|34168.2|15
1647288730000|2022-03-14 20:12:10|34190.4|34170.4|34189.5|34169.5|34190.8|34170.8|34189.5|34169.5|12
1647288740000|2022-03-14 20:12:20|34189.6|34169.6|34189.2|34169.2|34189.7|34169.7|34189.2|34169.2|6
1647288750000|2022-03-14 20:12:30|34189|34169|34193.6|34173.6|34193.6|34173.6|34189|34169|10
1647288760000|2022-03-14 20:12:40|34192.8|34172.8|34190.4|34170.4|34192.8|34172.8|34190.4|34170.4|11
1647288770000|2022-03-14 20:12:50|34190.5|34170.5|34185.8|34165.8|34191.1|34171.1|34183|34163|16
1647288780000|2022-03-14 20:13:00|34187.1|34167.1|34187.7|34167.7|34187.7|34167.7|34186.9|34166.9|9
1647288790000|2022-03-14 20:13:10|34187.8|34167.8|34187.8|34167.8|34187.9|34167.9|34187.2|34167.2|8
1647288800000|2022-03-14 20:13:20|34188|34168|34187.9|34167.9|34191.2|34171.2|34187.2|34167.2|12
1647288810000|2022-03-14 20:13:30|34188|34168|34187.9|34167.9|34188.4|34168.4|34187.6|34167.6|6
1647288820000|2022-03-14 20:13:40|34188|34168|34187.6|34167.6|34188|34168|34187.5|34167.5|10
1647288830000|2022-03-14 20:13:50|34188|34168|34188.1|34168.1|34190.7|34170.7|34185.7|34165.7|9
1647288840000|2022-03-14 20:14:00|34188.2|34168.2|34186.2|34166.2|34188.2|34168.2|34181.9|34161.9|16
1647288850000|2022-03-14 20:14:10|34186.5|34166.5|34185.6|34165.6|34187.4|34167.4|34185.4|34165.4|9
1647288860000|2022-03-14 20:14:20|34185.1|34165.1|34184.8|34164.8|34185.6|34165.6|34181.8|34161.8|10
1647288870000|2022-03-14 20:14:30|34185|34165|34185.3|34165.3|34186.7|34166.7|34184.4|34164.4|11
1647288880000|2022-03-14 20:14:40|34185|34165|34185.3|34165.3|34188|34168|34184.6|34164.6|16
1647288890000|2022-03-14 20:14:50|34183.8|34163.8|34184.2|34164.2|34184.3|34164.3|34183.8|34163.8|9
1647288900000|2022-03-14 20:15:00|34184.1|34164.1|34181.8|34161.8|34190.7|34170.7|34179.4|34159.4|9
1647288910000|2022-03-14 20:15:10|34181.6|34161.6|34183.9|34163.9|34183.9|34163.9|34181.6|34161.6|3
1647288920000|2022-03-14 20:15:20|34181.3|34161.3|34186.2|34166.2|34186.2|34166.2|34181.3|34161.3|10
1647288930000|2022-03-14 20:15:30|34185.9|34165.9|34186.5|34166.5|34189.1|34169.1|34185.9|34165.9|10
1647288940000|2022-03-14 20:15:40|34186.9|34166.9|34188.8|34168.8|34191.3|34171.3|34184.5|34164.5|9
1647288950000|2022-03-14 20:15:50|34188.3|34168.3|34186|34166|34188.3|34168.3|34186|34166|15
1647288960000|2022-03-14 20:16:00|34177.9|34157.9|34176.4|34156.4|34182.8|34162.8|34176.4|34156.4|17
1647288970000|2022-03-14 20:16:10|34179.7|34159.7|34179.9|34159.9|34179.9|34159.9|34178.6|34158.6|8
1647288980000|2022-03-14 20:16:20|34180|34160|34178.8|34158.8|34180|34160|34178.7|34158.7|9
1647288990000|2022-03-14 20:16:30|34179.1|34159.1|34175.6|34155.6|34179.1|34159.1|34172.6|34152.6|15
1647289000000|2022-03-14 20:16:40|34175.7|34155.7|34176.1|34156.1|34176.4|34156.4|34174|34154|10
1647289010000|2022-03-14 20:16:50|34176.6|34156.6|34175.7|34155.7|34176.6|34156.6|34175.6|34155.6|5
1647289020000|2022-03-14 20:17:00|34175.9|34155.9|34174.1|34154.1|34175.9|34155.9|34174.1|34154.1|3
1647289030000|2022-03-14 20:17:10|34173.1|34153.1|34178|34158|34178.8|34158.8|34171|34151|18
1647289040000|2022-03-14 20:17:20|34178.3|34158.3|34176.4|34156.4|34178.3|34158.3|34176.4|34156.4|13
1647289050000|2022-03-14 20:17:30|34176.8|34156.8|34175.4|34155.4|34177.7|34157.7|34175|34155|16
1647289060000|2022-03-14 20:17:40|34175.1|34155.1|34166.1|34146.1|34175.1|34155.1|34161|34141|6
1647289070000|2022-03-14 20:17:50|34167.1|34147.1|34167.9|34147.9|34168.5|34148.5|34167.1|34147.1|4
1647289080000|2022-03-14 20:18:00|34166.7|34146.7|34173.8|34153.8|34175.8|34155.8|34166.7|34146.7|11
1647289090000|2022-03-14 20:18:10|34173.7|34153.7|34173.8|34153.8|34174|34154|34173|34153|13
1647289100000|2022-03-14 20:18:20|34174.1|34154.1|34178.3|34158.3|34178.3|34158.3|34173.4|34153.4|11
1647289110000|2022-03-14 20:18:30|34178.5|34158.5|34177.9|34157.9|34180|34160|34170.8|34150.8|16
1647289120000|2022-03-14 20:18:40|34177.7|34157.7|34177.7|34157.7|34178.3|34158.3|34177.7|34157.7|3
1647289130000|2022-03-14 20:18:50|34177.5|34157.5|34178.9|34158.9|34178.9|34158.9|34177.5|34157.5|4
1647289140000|2022-03-14 20:19:00|34177|34157|34180.3|34160.3|34181.5|34161.5|34177|34157|10
1647289150000|2022-03-14 20:19:10|34179.6|34159.6|34177.9|34157.9|34179.6|34159.6|34177.6|34157.6|6
1647289160000|2022-03-14 20:19:20|34177.6|34157.6|34181|34161|34181.6|34161.6|34177.6|34157.6|6
1647289170000|2022-03-14 20:19:30|34180.8|34160.8|34178.1|34158.1|34180.9|34160.9|34177.3|34157.3|9
1647289180000|2022-03-14 20:19:40|34178.2|34158.2|34179.2|34159.2|34184.5|34164.5|34178.2|34158.2|13
1647289190000|2022-03-14 20:19:50|34180.1|34160.1|34176.2|34156.2|34180.1|34160.1|34176.2|34156.2|5
1647289200000|2022-03-14 20:20:00|34176.3|34156.3|34179.9|34159.9|34182|34162|34176.3|34156.3|7
1647289210000|2022-03-14 20:20:10|34180.6|34160.6|34179.6|34159.6|34180.6|34160.6|34179.2|34159.2|6
1647289220000|2022-03-14 20:20:20|34179|34159|34177.3|34157.3|34181.9|34161.9|34176.4|34156.4|6
1647289230000|2022-03-14 20:20:30|34177.4|34157.4|34177.3|34157.3|34177.5|34157.5|34176.8|34156.8|4
1647289240000|2022-03-14 20:20:40|34177.4|34157.4|34176.6|34156.6|34177.4|34157.4|34176.6|34156.6|5
1647289250000|2022-03-14 20:20:50|34177.2|34157.2|34179|34159|34181.9|34161.9|34174.4|34154.4|9
1647289260000|2022-03-14 20:21:00|34165.9|34145.9|34170.7|34150.7|34170.7|34150.7|34165.9|34145.9|9
1647289270000|2022-03-14 20:21:10|34177.1|34157.1|34174.3|34154.3|34177.1|34157.1|34174.3|34154.3|4
1647289280000|2022-03-14 20:21:20|34174.7|34154.7|34179.3|34159.3|34179.9|34159.9|34174.7|34154.7|6
1647289290000|2022-03-14 20:21:30|34183.3|34163.3|34179.3|34159.3|34183.3|34163.3|34179.3|34159.3|6
1647289300000|2022-03-14 20:21:40|34179.1|34159.1|34175.3|34155.3|34179.4|34159.4|34173.9|34153.9|6
1647289310000|2022-03-14 20:21:50|34175.4|34155.4|34180|34160|34181.4|34161.4|34175|34155|6
1647289320000|2022-03-14 20:22:00|34179.6|34159.6|34178.6|34158.6|34179.6|34159.6|34178.6|34158.6|4
1647289330000|2022-03-14 20:22:10|34179|34159|34175.5|34155.5|34179|34159|34174.8|34154.8|14
1647289340000|2022-03-14 20:22:20|34175.6|34155.6|34175.6|34155.6|34175.6|34155.6|34175.4|34155.4|5
1647289350000|2022-03-14 20:22:30|34175.2|34155.2|34172.5|34152.5|34175.2|34155.2|34170.7|34150.7|9
1647289360000|2022-03-14 20:22:40|34170|34150|34174|34154|34174.8|34154.8|34170|34150|11
1647289370000|2022-03-14 20:22:50|34173.8|34153.8|34174|34154|34174.9|34154.9|34173.8|34153.8|7
1647289380000|2022-03-14 20:23:00|34173.9|34153.9|34175.8|34155.8|34176.2|34156.2|34173.9|34153.9|9
1647289390000|2022-03-14 20:23:10|34175.7|34155.7|34172.4|34152.4|34175.7|34155.7|34172.1|34152.1|10
1647289400000|2022-03-14 20:23:20|34165.8|34145.8|34170|34150|34170.8|34150.8|34164.9|34144.9|8
1647289410000|2022-03-14 20:23:30|34169.9|34149.9|34168.3|34148.3|34172.1|34152.1|34167.8|34147.8|15
1647289420000|2022-03-14 20:23:40|34168.1|34148.1|34167.9|34147.9|34169.3|34149.3|34167.8|34147.8|14
1647289430000|2022-03-14 20:23:50|34168|34148|34162.1|34142.1|34168.8|34148.8|34161|34141|12
1647289440000|2022-03-14 20:24:00|34164.4|34144.4|34168.2|34148.2|34168.2|34148.2|34164.2|34144.2|9
1647289450000|2022-03-14 20:24:10|34167.8|34147.8|34168.5|34148.5|34168.6|34148.6|34167.8|34147.8|7
1647289460000|2022-03-14 20:24:20|34168|34148|34170|34150|34170.9|34150.9|34167.8|34147.8|15
1647289470000|2022-03-14 20:24:30|34167.8|34147.8|34167|34147|34168|34148|34165.4|34145.4|12
1647289480000|2022-03-14 20:24:40|34167.1|34147.1|34168.1|34148.1|34170.6|34150.6|34166.9|34146.9|11
1647289490000|2022-03-14 20:24:50|34167.8|34147.8|34167.4|34147.4|34168.4|34148.4|34167.4|34147.4|7
1647289500000|2022-03-14 20:25:00|34166.9|34146.9|34166.6|34146.6|34167.5|34147.5|34166.5|34146.5|11
1647289510000|2022-03-14 20:25:10|34166.8|34146.8|34166.4|34146.4|34166.9|34146.9|34166.4|34146.4|14
1647289520000|2022-03-14 20:25:20|34166.9|34146.9|34166|34146|34169|34149|34166|34146|17
1647289530000|2022-03-14 20:25:30|34166.3|34146.3|34167.4|34147.4|34168.3|34148.3|34166.3|34146.3|15
1647289540000|2022-03-14 20:25:40|34167.5|34147.5|34168|34148|34169.2|34149.2|34167.2|34147.2|15
1647289550000|2022-03-14 20:25:50|34167.3|34147.3|34164.2|34144.2|34167.4|34147.4|34164|34144|12
1647289560000|2022-03-14 20:26:00|34151.6|34131.6|34163.9|34143.9|34165|34145|34151.6|34131.6|16
1647289570000|2022-03-14 20:26:10|34164.1|34144.1|34166.5|34146.5|34167.5|34147.5|34164|34144|14
1647289580000|2022-03-14 20:26:20|34165.4|34145.4|34167.4|34147.4|34167.8|34147.8|34165.4|34145.4|5
1647289590000|2022-03-14 20:26:30|34167.9|34147.9|34165.6|34145.6|34167.9|34147.9|34165|34145|9
1647289600000|2022-03-14 20:26:40|34165.8|34145.8|34167.3|34147.3|34167.4|34147.4|34165.7|34145.7|7
1647289610000|2022-03-14 20:26:50|34167.2|34147.2|34155.5|34135.5|34171.3|34151.3|34155.5|34135.5|10
1647289620000|2022-03-14 20:27:00|34161|34141|34163.2|34143.2|34163.5|34143.5|34161|34141|5
1647289630000|2022-03-14 20:27:10|34167.3|34147.3|34164.1|34144.1|34167.3|34147.3|34163.9|34143.9|7
1647289640000|2022-03-14 20:27:20|34168|34148|34166.2|34146.2|34168.2|34148.2|34166.1|34146.1|6
1647289650000|2022-03-14 20:27:30|34166.8|34146.8|34171.8|34151.8|34172|34152|34166.8|34146.8|7
1647289660000|2022-03-14 20:27:40|34168.4|34148.4|34172.3|34152.3|34173.3|34153.3|34168.4|34148.4|10
1647289670000|2022-03-14 20:27:50|34172.2|34152.2|34171.8|34151.8|34172.2|34152.2|34171.8|34151.8|8
1647289680000|2022-03-14 20:28:00|34172.1|34152.1|34172.8|34152.8|34173|34153|34171.8|34151.8|5
1647289690000|2022-03-14 20:28:10|34170.5|34150.5|34173.6|34153.6|34174.1|34154.1|34170.5|34150.5|14
1647289700000|2022-03-14 20:28:20|34174.7|34154.7|34172.8|34152.8|34175.3|34155.3|34172.5|34152.5|12
1647289710000|2022-03-14 20:28:30|34173|34153|34173.4|34153.4|34174.9|34154.9|34173|34153|15
1647289720000|2022-03-14 20:28:40|34173.5|34153.5|34173.6|34153.6|34173.8|34153.8|34171.9|34151.9|17
1647289730000|2022-03-14 20:28:50|34172.7|34152.7|34172.2|34152.2|34176.3|34156.3|34172.2|34152.2|23
1647289740000|2022-03-14 20:29:00|34170.7|34150.7|34170.5|34150.5|34172.7|34152.7|34167.5|34147.5|27
1647289750000|2022-03-14 20:29:10|34169.3|34149.3|34168|34148|34169.3|34149.3|34167.8|34147.8|17
1647289760000|2022-03-14 20:29:20|34168.1|34148.1|34170.7|34150.7|34171.2|34151.2|34167.9|34147.9|19
1647289770000|2022-03-14 20:29:30|34170.2|34150.2|34170.6|34150.6|34170.8|34150.8|34170|34150|17
1647289780000|2022-03-14 20:29:40|34169.8|34149.8|34169.3|34149.3|34170.2|34150.2|34168.9|34148.9|19
1647289790000|2022-03-14 20:29:50|34169.2|34149.2|34173.2|34153.2|34173.2|34153.2|34169.2|34149.2|16
1647289800000|2022-03-14 20:30:00|34177.5|34157.5|34175.4|34155.4|34177.9|34157.9|34163.5|34143.5|38
1647289810000|2022-03-14 20:30:10|34175.2|34155.2|34172.8|34152.8|34175.2|34155.2|34172.7|34152.7|35
1647289820000|2022-03-14 20:30:20|34172.9|34152.9|34172.2|34152.2|34173.5|34153.5|34170.9|34150.9|25
1647289830000|2022-03-14 20:30:30|34172.4|34152.4|34221.5|34101.6|34221.6|34154.8|34170.2|34101.5|32
1647289840000|2022-03-14 20:30:40|34186.7|34136.7|34220.2|34104.8|34222.2|34139.4|34186.7|34100.2|36
1647289850000|2022-03-14 20:30:50|34220.6|34105|34220.4|34106.9|34222.9|34140|34188.6|34102.9|29
1647289860000|2022-03-14 20:31:00|34221.5|34106.3|34173.1|34153.1|34221.5|34155.3|34173|34105.4|27
1647289870000|2022-03-14 20:31:10|34172.4|34152.4|34170.7|34150.7|34174.6|34154.6|34170.7|34150.7|31
1647289880000|2022-03-14 20:31:20|34170.8|34150.8|34168.8|34148.8|34173.2|34153.2|34167.9|34147.9|25
1647289890000|2022-03-14 20:31:30|34170.9|34150.9|34171.3|34151.3|34172.5|34152.5|34169.2|34149.2|26
1647289900000|2022-03-14 20:31:40|34170.9|34150.9|34173.1|34153.1|34177.6|34157.6|34169.9|34149.9|25
1647289910000|2022-03-14 20:31:50|34172.8|34152.8|34173.7|34153.7|34175.5|34155.5|34170|34150|12
1647289920000|2022-03-14 20:32:00|34172.5|34152.5|34174.2|34154.2|34176.7|34156.7|34172.5|34152.5|12
1647289930000|2022-03-14 20:32:10|34174.1|34154.1|34173.7|34153.7|34174.2|34154.2|34173.1|34153.1|9
1647289940000|2022-03-14 20:32:20|34174|34154|34170.4|34150.4|34174|34154|34170.1|34150.1|6
1647289950000|2022-03-14 20:32:30|34171.8|34151.8|34176|34156|34177.9|34157.9|34171.8|34151.8|16
1647289960000|2022-03-14 20:32:40|34175.3|34155.3|34177.9|34157.9|34177.9|34157.9|34171.5|34151.5|6
1647289970000|2022-03-14 20:32:50|34176.6|34156.6|34173.1|34153.1|34177.1|34157.1|34172.4|34152.4|7
1647289980000|2022-03-14 20:33:00|34172.9|34152.9|34178.2|34158.2|34179.3|34159.3|34170.7|34150.7|12
1647289990000|2022-03-14 20:33:10|34178.8|34158.8|34178.8|34158.8|34178.8|34158.8|34177|34157|15
1647290000000|2022-03-14 20:33:20|34178.3|34158.3|34174.2|34154.2|34179.5|34159.5|34173.7|34153.7|14
1647290010000|2022-03-14 20:33:30|34175|34155|34175.1|34155.1|34175.1|34155.1|34174.7|34154.7|8
1647290020000|2022-03-14 20:33:40|34175.2|34155.2|34177.9|34157.9|34180.7|34160.7|34174.9|34154.9|10
1647290030000|2022-03-14 20:33:50|34177.8|34157.8|34177|34157|34179.3|34159.3|34175.1|34155.1|12
1647290040000|2022-03-14 20:34:00|34176.8|34156.8|34177|34157|34177|34157|34176.8|34156.8|6
1647290050000|2022-03-14 20:34:10|34176.5|34156.5|34179.3|34159.3|34180.7|34160.7|34176.5|34156.5|6
1647290060000|2022-03-14 20:34:20|34179.8|34159.8|34176.7|34156.7|34180.6|34160.6|34176.4|34156.4|9
1647290070000|2022-03-14 20:34:30|34176.5|34156.5|34179.1|34159.1|34181.6|34161.6|34176.5|34156.5|12
1647290080000|2022-03-14 20:34:40|34185.2|34165.2|34185.6|34165.6|34188.4|34168.4|34184.7|34164.7|22
1647290090000|2022-03-14 20:34:50|34184.7|34164.7|34186.9|34166.9|34188|34168|34184.7|34164.7|20
1647290100000|2022-03-14 20:35:00|34188.6|34168.6|34184.1|34164.1|34189.1|34169.1|34184|34164|9
1647290110000|2022-03-14 20:35:10|34180|34160|34180.1|34160.1|34180.2|34160.2|34179.3|34159.3|11
1647290120000|2022-03-14 20:35:20|34180.3|34160.3|34176.2|34156.2|34180.3|34160.3|34174.7|34154.7|19
1647290130000|2022-03-14 20:35:30|34176.5|34156.5|34176.4|34156.4|34176.7|34156.7|34176|34156|6
1647290140000|2022-03-14 20:35:40|34176.1|34156.1|34178.1|34158.1|34178.9|34158.9|34175.8|34155.8|12
1647290150000|2022-03-14 20:35:50|34175.6|34155.6|34176.2|34156.2|34176.8|34156.8|34175.6|34155.6|4
1647290160000|2022-03-14 20:36:00|34175.8|34155.8|34177|34157|34180|34160|34175.8|34155.8|7
1647290170000|2022-03-14 20:36:10|34177.3|34157.3|34176.8|34156.8|34177.6|34157.6|34175|34155|8
1647290180000|2022-03-14 20:36:20|34182.3|34162.3|34181.6|34161.6|34182.3|34162.3|34180.6|34160.6|10
1647290190000|2022-03-14 20:36:30|34181.1|34161.1|34182.3|34162.3|34184|34164|34180.7|34160.7|8
1647290200000|2022-03-14 20:36:40|34181.9|34161.9|34181|34161|34182|34162|34180.9|34160.9|10
1647290210000|2022-03-14 20:36:50|34181.9|34161.9|34178.1|34158.1|34181.9|34161.9|34178|34158|8
1647290220000|2022-03-14 20:37:00|34179.4|34159.4|34177.2|34157.2|34185.9|34165.9|34177.2|34157.2|7
1647290230000|2022-03-14 20:37:10|34174.2|34154.2|34177|34157|34177|34157|34174.2|34154.2|8
1647290240000|2022-03-14 20:37:20|34176.8|34156.8|34180.2|34160.2|34182.3|34162.3|34176.7|34156.7|9
1647290250000|2022-03-14 20:37:30|34179.9|34159.9|34181.2|34161.2|34182.2|34162.2|34179.4|34159.4|6
1647290260000|2022-03-14 20:37:40|34180.2|34160.2|34178|34158|34181.8|34161.8|34176.3|34156.3|8
1647290270000|2022-03-14 20:37:50|34178.6|34158.6|34176.8|34156.8|34184.2|34164.2|34176.8|34156.8|15
1647290280000|2022-03-14 20:38:00|34176|34156|34175.8|34155.8|34176.5|34156.5|34174.8|34154.8|10
1647290290000|2022-03-14 20:38:10|34175.9|34155.9|34181.2|34161.2|34183.3|34163.3|34175.6|34155.6|5
1647290300000|2022-03-14 20:38:20|34179.7|34159.7|34179|34159|34179.7|34159.7|34178.2|34158.2|6
1647290310000|2022-03-14 20:38:30|34178.8|34158.8|34197.2|34147.2|34229.2|34160.1|34174.8|34108.4|12
1647290320000|2022-03-14 20:38:40|34195.1|34145.1|34182.8|34162.8|34195.3|34163.4|34180.6|34145.1|15
1647290330000|2022-03-14 20:38:50|34182.9|34162.9|34230.7|34110.7|34230.8|34162.9|34181.5|34110.1|11
1647290340000|2022-03-14 20:39:00|34229.2|34109.2|34181.6|34161.6|34229.9|34161.8|34181.6|34109|10
1647290350000|2022-03-14 20:39:10|34177.9|34157.9|34178.3|34158.3|34178.5|34158.5|34177.9|34157.9|6
1647290360000|2022-03-14 20:39:20|34178.2|34158.2|34178.3|34158.3|34178.3|34158.3|34178|34158|7
1647290370000|2022-03-14 20:39:30|34178.4|34158.4|34177.5|34157.5|34186.7|34166.7|34177.4|34157.4|7
1647290380000|2022-03-14 20:39:40|34186.4|34166.4|34181.2|34161.2|34186.4|34166.4|34180.3|34160.3|7
1647290390000|2022-03-14 20:39:50|34180.3|34160.3|34178.9|34158.9|34180.6|34160.6|34177.8|34157.8|9
1647290400000|2022-03-14 20:40:00|34178.8|34158.8|34179.1|34159.1|34181.8|34161.8|34178.5|34158.5|10
1647290410000|2022-03-14 20:40:10|34179.3|34159.3|34182.1|34162.1|34183.4|34163.4|34179.3|34159.3|16
1647290420000|2022-03-14 20:40:20|34181.1|34161.1|34178|34158|34181.2|34161.2|34177.8|34157.8|8
1647290430000|2022-03-14 20:40:30|34178.3|34158.3|34178.3|34158.3|34178.4|34158.4|34177.7|34157.7|7
1647290440000|2022-03-14 20:40:40|34177.9|34157.9|34177.9|34157.9|34183.7|34163.7|34177.5|34157.5|10
1647290450000|2022-03-14 20:40:50|34176.4|34156.4|34177.2|34157.2|34177.4|34157.4|34176.4|34156.4|13
1647290460000|2022-03-14 20:41:00|34177.1|34157.1|34177.1|34157.1|34177.1|34157.1|34177.1|34157.1|1
1647290470000|2022-03-14 20:41:10|34183.1|34163.1|34178.3|34158.3|34183.1|34163.1|34178.3|34158.3|7
1647290480000|2022-03-14 20:41:20|34176.1|34156.1|34176.1|34156.1|34176.1|34156.1|34175.9|34155.9|5
1647290490000|2022-03-14 20:41:30|34176.2|34156.2|34181.3|34161.3|34185|34165|34176|34156|16
1647290500000|2022-03-14 20:41:40|34175.9|34155.9|34175.1|34155.1|34176.4|34156.4|34173.4|34153.4|10
1647290510000|2022-03-14 20:41:50|34175.3|34155.3|34181.2|34161.2|34183.2|34163.2|34175.3|34155.3|17
1647290520000|2022-03-14 20:42:00|34229.1|34113.8|34228.6|34110.1|34231.1|34145.1|34194.9|34109.4|15
1647290530000|2022-03-14 20:42:10|34229.5|34109.5|34195.4|34145.4|34229.5|34146.7|34195.4|34109.5|5
1647290540000|2022-03-14 20:42:20|34195.6|34145.6|34229.5|34110.8|34229.8|34145.6|34195|34109.6|9
1647290550000|2022-03-14 20:42:30|34181|34161|34182.2|34162.2|34187.2|34167.2|34178.8|34158.8|26
1647290560000|2022-03-14 20:42:40|34179.8|34159.8|34178.4|34158.4|34179.8|34159.8|34178.1|34158.1|14
1647290570000|2022-03-14 20:42:50|34178.6|34158.6|34179.7|34159.7|34179.7|34159.7|34178.4|34158.4|20
1647290580000|2022-03-14 20:43:00|34179.9|34159.9|34185.7|34165.7|34189.5|34169.5|34179.9|34159.9|16
1647290590000|2022-03-14 20:43:10|34183.1|34163.1|34183.5|34163.5|34183.5|34163.5|34182.8|34162.8|5
1647290600000|2022-03-14 20:43:20|34183.4|34163.4|34186.6|34166.6|34191|34171|34182.7|34162.7|18
1647290610000|2022-03-14 20:43:30|34186.7|34166.7|34192.6|34172.6|34192.6|34172.6|34186.4|34166.4|19
1647290620000|2022-03-14 20:43:40|34192.3|34172.3|34191.5|34171.5|34192.3|34172.3|34190.9|34170.9|17
1647290630000|2022-03-14 20:43:50|34191|34171|34189.9|34169.9|34191.8|34171.8|34189.8|34169.8|7
1647290640000|2022-03-14 20:44:00|34189.7|34169.7|34209.1|34159.1|34243.4|34169.7|34189.6|34119.6|21
1647290650000|2022-03-14 20:44:10|34243.5|34123.5|34242.7|34127.1|34243.7|34161.2|34208.1|34123.5|24
1647290660000|2022-03-14 20:44:20|34243.4|34127|34244.6|34124.6|34244.6|34160|34209.5|34124.5|9
1647290670000|2022-03-14 20:44:30|34193.8|34173.8|34194.1|34174.1|34194.6|34174.6|34193.7|34173.7|9
1647290680000|2022-03-14 20:44:40|34194.2|34174.2|34197.1|34177.1|34200.4|34180.4|34194.1|34174.1|14
1647290690000|2022-03-14 20:44:50|34197.5|34177.5|34198.9|34178.9|34200.4|34180.4|34196.6|34176.6|24
1647290700000|2022-03-14 20:45:00|34199.1|34179.1|34205|34185|34252|34196.1|34199.1|34132|26
1647290710000|2022-03-14 20:45:10|34204.5|34184.5|34209|34189|34211.1|34191.1|34201.8|34181.8|18
1647290720000|2022-03-14 20:45:20|34208.2|34188.2|34205.3|34185.3|34209.1|34189.1|34204.4|34184.4|12
1647290730000|2022-03-14 20:45:30|34203.8|34183.8|34201.1|34181.1|34207.7|34187.7|34200.5|34180.5|19
1647290740000|2022-03-14 20:45:40|34201.9|34181.9|34204.7|34184.7|34208.8|34188.8|34200.5|34180.5|16
1647290750000|2022-03-14 20:45:50|34204.2|34184.2|34203.1|34183.1|34204.2|34184.2|34201.9|34181.9|7
1647290760000|2022-03-14 20:46:00|34203.2|34183.2|34195.3|34175.3|34209.2|34189.2|34195.3|34175.3|15
1647290770000|2022-03-14 20:46:10|34195.2|34175.2|34201.4|34181.4|34210.2|34190.2|34195.2|34175.2|14
1647290780000|2022-03-14 20:46:20|34194.8|34174.8|34200.5|34180.5|34212.6|34192.6|34194.4|34174.4|20
1647290790000|2022-03-14 20:46:30|34201.9|34181.9|34199.8|34179.8|34204.6|34184.6|34196.9|34176.9|14
1647290800000|2022-03-14 20:46:40|34199.9|34179.9|34198.9|34178.9|34203|34183|34196.3|34176.3|16
1647290810000|2022-03-14 20:46:50|34199.2|34179.2|34201.1|34181.1|34205.7|34185.7|34193.3|34173.3|30
1647290820000|2022-03-14 20:47:00|34204.1|34184.1|34214.9|34164.9|34251.6|34184.1|34200.3|34128.3|19
1647290830000|2022-03-14 20:47:10|34215.1|34165.1|34214.8|34164.8|34215.1|34165.1|34214.3|34164.3|3
1647290840000|2022-03-14 20:47:20|34215.1|34165.1|34214.9|34164.9|34215.1|34165.1|34214.2|34164.2|5
1647290850000|2022-03-14 20:47:30|34215.1|34165.1|34203.3|34183.3|34215.1|34191.7|34197|34165.1|10
1647290860000|2022-03-14 20:47:40|34203.2|34183.2|34197.2|34177.2|34207.6|34187.6|34194.7|34174.7|13
1647290870000|2022-03-14 20:47:50|34198.3|34178.3|34196.5|34176.5|34198.3|34178.3|34196.3|34176.3|8
1647290880000|2022-03-14 20:48:00|34242|34130.5|34200.6|34180.6|34247.4|34180.6|34200.6|34126.8|12
1647290890000|2022-03-14 20:48:10|34200.2|34180.2|34216.4|34166.4|34247.8|34181.8|34199.2|34130.9|17
1647290900000|2022-03-14 20:48:20|34215.4|34165.4|34216.5|34166.5|34251|34166.5|34215.3|34130.1|16
1647290910000|2022-03-14 20:48:30|34249.4|34139.2|34253|34135.8|34253.7|34169.7|34216.9|34135.6|21
1647290920000|2022-03-14 20:48:40|34251.2|34138.7|34203.6|34183.6|34252.3|34187.2|34203.6|34137.9|17
1647290930000|2022-03-14 20:48:50|34208.2|34188.2|34205|34185|34209.2|34189.2|34205|34185|10
1647290940000|2022-03-14 20:49:00|34205.2|34185.2|34206.5|34186.5|34217.4|34197.4|34203.9|34183.9|33
1647290950000|2022-03-14 20:49:10|34207.8|34187.8|34210.9|34190.9|34214.9|34194.9|34204.8|34184.8|27
1647290960000|2022-03-14 20:49:20|34209.1|34189.1|34209.1|34189.1|34212.3|34192.3|34207.7|34187.7|17
1647290970000|2022-03-14 20:49:30|34208.3|34188.3|34212|34192|34212.4|34192.4|34207.6|34187.6|9
1647290980000|2022-03-14 20:49:40|34210.8|34190.8|34206.1|34186.1|34213.7|34193.7|34206.1|34186.1|9
1647290990000|2022-03-14 20:49:50|34206.5|34186.5|34208.1|34188.1|34209.6|34189.6|34206.5|34186.5|17
1647291000000|2022-03-14 20:50:00|34212.2|34192.2|34213.9|34193.9|34214.8|34194.8|34204.1|34184.1|24
1647291010000|2022-03-14 20:50:10|34212.6|34192.6|34203.4|34183.4|34212.6|34192.6|34203.4|34183.4|19
1647291020000|2022-03-14 20:50:20|34203.5|34183.5|34207.9|34187.9|34208.3|34188.3|34203.1|34183.1|15
1647291030000|2022-03-14 20:50:30|34206.1|34186.1|34205.7|34185.7|34207.5|34187.5|34204.8|34184.8|14
1647291040000|2022-03-14 20:50:40|34205.6|34185.6|34206.4|34186.4|34209.6|34189.6|34205.5|34185.5|15
1647291050000|2022-03-14 20:50:50|34208.9|34188.9|34200.9|34180.9|34209|34189|34200.6|34180.6|11
1647291060000|2022-03-14 20:51:00|34214.6|34194.6|34208.3|34188.3|34214.6|34194.6|34201.2|34181.2|10
1647291070000|2022-03-14 20:51:10|34205.4|34185.4|34206|34186|34213.3|34193.3|34200.6|34180.6|16
1647291080000|2022-03-14 20:51:20|34205.3|34185.3|34205.7|34185.7|34209.5|34189.5|34204.1|34184.1|12
1647291090000|2022-03-14 20:51:30|34206|34186|34205.9|34185.9|34206|34186|34204.8|34184.8|3
1647291100000|2022-03-14 20:51:40|34204.3|34184.3|34200.4|34180.4|34205.1|34185.1|34200.4|34180.4|8
1647291110000|2022-03-14 20:51:50|34200.3|34180.3|34199.4|34179.4|34204.9|34184.9|34199.4|34179.4|7
1647291120000|2022-03-14 20:52:00|34249.4|34129.4|34247.9|34132.1|34250.9|34133.9|34246.2|34129.3|11
1647291130000|2022-03-14 20:52:10|34249.3|34130.5|34222.8|34172.8|34254.4|34172.8|34219.9|34130.5|8
1647291140000|2022-03-14 20:52:20|34221.6|34171.6|34223.3|34173.3|34223.7|34173.7|34220.2|34170.2|9
1647291150000|2022-03-14 20:52:30|34209.6|34189.6|34199.5|34179.5|34209.6|34189.6|34199.5|34179.5|13
1647291160000|2022-03-14 20:52:40|34199.4|34179.4|34204.1|34184.1|34211|34191|34198.6|34178.6|18
1647291170000|2022-03-14 20:52:50|34205.2|34185.2|34205.8|34185.8|34212.4|34192.4|34205.1|34185.1|7
1647291180000|2022-03-14 20:53:00|34205.4|34185.4|34205.5|34185.5|34206.1|34186.1|34203.6|34183.6|11
1647291190000|2022-03-14 20:53:10|34205.3|34185.3|34203.9|34183.9|34211.6|34191.6|34203.1|34183.1|10
1647291200000|2022-03-14 20:53:20|34203.6|34183.6|34204.4|34184.4|34204.4|34184.4|34203.4|34183.4|6
1647291210000|2022-03-14 20:53:30|34203.8|34183.8|34203.9|34183.9|34204|34184|34203.8|34183.8|6
1647291220000|2022-03-14 20:53:40|34207|34187|34203.8|34183.8|34214|34194|34203.8|34183.8|13
1647291230000|2022-03-14 20:53:50|34204.5|34184.5|34204.5|34184.5|34205.4|34185.4|34204.1|34184.1|15
1647291240000|2022-03-14 20:54:00|34204.8|34184.8|34210.9|34190.9|34213.5|34193.5|34204.3|34184.3|15
1647291250000|2022-03-14 20:54:10|34216.1|34196.1|34205.9|34185.9|34216.1|34196.1|34205.6|34185.6|6
1647291260000|2022-03-14 20:54:20|34206.1|34186.1|34213.4|34193.4|34217.1|34197.1|34204.5|34184.5|9
1647291270000|2022-03-14 20:54:30|34211.4|34191.4|34211.7|34191.7|34214.8|34194.8|34210.5|34190.5|11
1647291280000|2022-03-14 20:54:40|34210.8|34190.8|34215|34195|34215|34195|34205.5|34185.5|14
1647291290000|2022-03-14 20:54:50|34212.2|34192.2|34210.7|34190.7|34212.2|34192.2|34210|34190|9
1647291300000|2022-03-14 20:55:00|34259.6|34139.6|34256.5|34136.5|34260.2|34140.2|34256.2|34136.2|20
1647291310000|2022-03-14 20:55:10|34256.6|34136.6|34258.1|34138.1|34258.7|34142.3|34255.1|34136.5|17
1647291320000|2022-03-14 20:55:20|34258|34138|34257.6|34137.6|34258|34141.8|34253.6|34137.1|15
1647291330000|2022-03-14 20:55:30|34257|34137.9|34254.1|34137.4|34257.5|34188|34182.9|34137.4|11
1647291340000|2022-03-14 20:55:40|34256.2|34136.2|34209.5|34189.5|34256.5|34190.5|34209.5|34136.1|11
1647291350000|2022-03-14 20:55:50|34209.4|34189.4|34251.6|34137.7|34255.5|34189.4|34204.3|34135.3|19
1647291360000|2022-03-14 20:56:00|34219.3|34169.3|34206.8|34186.8|34250|34188.3|34206.8|34139.6|20
1647291370000|2022-03-14 20:56:10|34206.9|34186.9|34205.8|34185.8|34206.9|34186.9|34204.4|34184.4|11
1647291380000|2022-03-14 20:56:20|34205.1|34185.1|34206|34186|34207.4|34187.4|34205.1|34185.1|8
1647291390000|2022-03-14 20:56:30|34206.4|34186.4|34206.6|34186.6|34207|34187|34205.8|34185.8|7
1647291400000|2022-03-14 20:56:40|34206.4|34186.4|34216.8|34166.8|34254.6|34186.4|34206|34132.3|14
1647291410000|2022-03-14 20:56:50|34247.6|34136.3|34217|34167|34251.5|34167.2|34216.2|34132.6|14
1647291420000|2022-03-14 20:57:00|34217.6|34167.6|34226.7|34106.7|34255.7|34167.6|34209.1|34089.1|18
1647291430000|2022-03-14 20:57:10|34226.3|34106.3|34231|34111|34231|34111|34217.3|34097.3|12
1647291440000|2022-03-14 20:57:20|34218.3|34098.3|34232.1|34112.1|34232.1|34112.1|34217.4|34097.4|13
1647291450000|2022-03-14 20:57:30|34205.1|34185.1|34252|34135.2|34252|34185.5|34203.4|34135.2|15
1647291460000|2022-03-14 20:57:40|34253.8|34133.8|34206.6|34186.6|34253.8|34187.5|34206.4|34133.7|13
1647291470000|2022-03-14 20:57:50|34206.3|34186.3|34205.2|34185.2|34220.5|34187.3|34205.2|34170.5|16
1647291480000|2022-03-14 20:58:00|34256.6|34136.6|34253.3|34137.3|34257.1|34169.8|34219.6|34135.6|19
1647291490000|2022-03-14 20:58:10|34220|34170|34219.9|34169.9|34254.6|34170.3|34219.9|34136.3|13
1647291500000|2022-03-14 20:58:20|34219.7|34169.7|34209.8|34189.8|34251.6|34190.1|34209.8|34139.1|11
1647291510000|2022-03-14 20:58:30|34208.6|34188.6|34207.7|34187.7|34208.6|34188.6|34207.4|34187.4|11
1647291520000|2022-03-14 20:58:40|34207.8|34187.8|34207.8|34187.8|34208.1|34188.1|34207.2|34187.2|16
1647291530000|2022-03-14 20:58:50|34207.4|34187.4|34221.3|34171.3|34255.9|34187.4|34207.4|34127.3|21
1647291540000|2022-03-14 20:59:00|34236.1|34116.1|34220.8|34100.8|34239.7|34119.7|34215.6|34095.6|21
1647291550000|2022-03-14 20:59:10|34221.5|34101.5|34232.6|34112.6|34240.6|34120.6|34221.5|34101.5|23
1647291560000|2022-03-14 20:59:20|34232.5|34112.5|34233.3|34113.3|34241.3|34121.3|34232.1|34112.1|27
1647291570000|2022-03-14 20:59:30|34207.4|34187.4|34207.2|34187.2|34208.4|34188.4|34207.2|34187.2|12
1647291580000|2022-03-14 20:59:40|34205|34185|34204.4|34184.4|34205.7|34185.7|34204.4|34184.4|9
1647291590000|2022-03-14 20:59:50|34203.5|34183.5|34246.9|34126.9|34246.9|34183.6|34202.8|34126.9|6
1647291600000|2022-03-14 21:00:00|34247.3|34127.3|34195.8|34175.8|34247.3|34187.4|34194.5|34127.3|6
1647291610000|2022-03-14 21:00:10|34194.7|34174.7|34192.6|34172.6|34194.7|34174.7|34192.6|34172.6|2
1647291620000|2022-03-14 21:00:20|34230.1|34110.1|34230.1|34110.1|34230.1|34110.1|34230.1|34110.1|1
1647291630000|2022-03-14 21:00:30|34237.1|34117.1|34232.2|34112.2|34239.5|34119.5|34232.2|34112.2|3
1647291640000|2022-03-14 21:00:40|34233.6|34113.6|34233.6|34113.6|34233.6|34113.6|34233.6|34113.6|1
1647291660000|2022-03-14 21:01:00|34235.4|34115.4|34236.8|34116.8|34236.8|34116.8|34235.4|34115.4|4
1647291670000|2022-03-14 21:01:10|34235.3|34115.3|34230.8|34110.8|34235.9|34115.9|34230.8|34110.8|3
1647291680000|2022-03-14 21:01:20|34232.1|34112.1|34240|34120|34240|34120|34232.1|34112.1|3
1647291690000|2022-03-14 21:01:30|34239.8|34119.8|34233.7|34113.7|34239.8|34119.8|34233.7|34113.7|3
1647291700000|2022-03-14 21:01:40|34237.8|34117.8|34246.9|34126.9|34246.9|34126.9|34237.8|34117.8|3
1647291710000|2022-03-14 21:01:50|34248|34128|34207.3|34187.3|34251|34189.6|34207.3|34128|5
1647291720000|2022-03-14 21:02:00|34252|34132|34249.4|34129.4|34252|34132|34249.4|34129.4|5
1647291730000|2022-03-14 21:02:10|34247.6|34127.6|34247.6|34127.6|34247.6|34127.6|34247.6|34127.6|1
1647291740000|2022-03-14 21:02:20|34248.6|34128.6|34254.7|34134.7|34254.9|34134.9|34247.6|34127.6|9
1647291760000|2022-03-14 21:02:40|34255|34135|34231.5|34111.5|34255|34135|34231.3|34111.3|8
1647291780000|2022-03-14 21:03:00|34231.9|34111.9|34231.9|34111.9|34231.9|34111.9|34231.9|34111.9|1
1647291790000|2022-03-14 21:03:10|34231.1|34111.1|34231.8|34111.8|34231.8|34111.8|34231.1|34111.1|3
1647291800000|2022-03-14 21:03:20|34232.2|34112.2|34232.2|34112.2|34232.2|34112.2|34232.2|34112.2|1
1647291810000|2022-03-14 21:03:30|34232.1|34112.1|34232.1|34112.1|34232.1|34112.1|34231.8|34111.8|3
1647291820000|2022-03-14 21:03:40|34231.7|34111.7|34232.5|34112.5|34232.5|34112.5|34231.7|34111.7|7
1647291830000|2022-03-14 21:03:50|34232|34112|34231.6|34111.6|34232|34112|34231.6|34111.6|2
1647291840000|2022-03-14 21:04:00|34200|34150|34230.2|34110.2|34230.2|34150|34200|34110.1|3
1647291870000|2022-03-14 21:04:30|34231|34111|34247.4|34127.4|34249.7|34129.7|34231|34111|5
1647291880000|2022-03-14 21:04:40|34245.1|34125.1|34246.2|34126.2|34246.3|34126.3|34245.1|34125.1|3
1647291890000|2022-03-14 21:04:50|34245.8|34125.8|34247.2|34127.2|34247.2|34127.2|34245.8|34125.8|3
1647291900000|2022-03-14 21:05:00|34246.1|34126.1|34216.9|34166.9|34248|34167.3|34216.9|34126.1|5
1647291910000|2022-03-14 21:05:10|34217.4|34167.4|34249.2|34134.1|34249.2|34168.7|34217.4|34134.1|3
1647291920000|2022-03-14 21:05:20|34217.4|34167.4|34217.4|34167.4|34247.7|34167.4|34216.1|34135.7|5
1647291930000|2022-03-14 21:05:30|34215.3|34165.3|34231.9|34111.9|34253|34168.6|34188.6|34111.9|14
1647291940000|2022-03-14 21:05:40|34230|34110|34230.2|34110.2|34252|34132.1|34230|34110|8
1647291950000|2022-03-14 21:05:50|34229|34113.7|34229.2|34109.2|34229.9|34115.8|34227.4|34109.2|8
1647291960000|2022-03-14 21:06:00|34229.7|34109.7|34232.9|34113.6|34233.1|34113.6|34229.7|34109.7|5
1647291970000|2022-03-14 21:06:10|34233|34113.7|34231.6|34111.6|34233|34113.7|34231.4|34111.4|4
1647291980000|2022-03-14 21:06:20|34231.4|34111.4|34230.5|34110.5|34231.6|34111.6|34230.5|34110.5|3
1647291990000|2022-03-14 21:06:30|34232.1|34112.1|34248.6|34128.6|34248.9|34128.9|34232.1|34112.1|8
1647292000000|2022-03-14 21:06:40|34249|34129|34249.4|34129.4|34249.7|34129.7|34231.4|34111.4|14
1647292010000|2022-03-14 21:06:50|34249.8|34129.8|34250.2|34130.2|34250.2|34130.2|34249.8|34129.8|2
1647292020000|2022-03-14 21:07:00|34250.3|34130.3|34232|34112|34250.3|34152.6|34202.6|34111.7|9
1647292030000|2022-03-14 21:07:10|34232.2|34112.2|34232.2|34112.2|34232.2|34112.2|34232|34112|3
1647292040000|2022-03-14 21:07:20|34232|34112|34219.6|34104|34246.7|34151.6|34187.3|34098.8|20
1647292050000|2022-03-14 21:07:30|34217.1|34104.3|34217.4|34097.4|34219.9|34136|34185.6|34097.4|12
1647292060000|2022-03-14 21:07:40|34217.6|34097.6|34247.3|34127.3|34248.1|34128.1|34217.6|34097.6|10
1647292070000|2022-03-14 21:07:50|34247.5|34127.5|34250.9|34130.9|34250.9|34130.9|34247.5|34127.5|3
1647292080000|2022-03-14 21:08:00|34247.9|34127.9|34247.6|34127.6|34247.9|34127.9|34247.6|34127.6|2
1647292090000|2022-03-14 21:08:10|34253.1|34133.1|34250.8|34130.8|34254.2|34134.2|34250.8|34130.8|7
1647292100000|2022-03-14 21:08:20|34252.2|34132.2|34250.8|34130.8|34252.2|34132.2|34250.7|34130.7|7
1647292110000|2022-03-14 21:08:30|34253.8|34133.8|34253.8|34133.8|34253.9|34133.9|34253.8|34133.8|5
1647292120000|2022-03-14 21:08:40|34255|34135|34254.3|34134.3|34255.5|34135.5|34254.3|34134.3|4
1647292130000|2022-03-14 21:08:50|34254.2|34134.2|34249.6|34129.6|34254.2|34134.2|34246.4|34126.4|7
1647292140000|2022-03-14 21:09:00|34249.7|34129.7|34244.8|34124.8|34251.3|34131.3|34238|34118|13
1647292150000|2022-03-14 21:09:10|34244.9|34124.9|34245.9|34125.9|34246.6|34126.6|34221.2|34101.2|12
1647292160000|2022-03-14 21:09:20|34244|34124|34244|34124|34244|34124|34244|34124|1
1647292170000|2022-03-14 21:09:30|34244.8|34124.8|34248.6|34128.6|34248.9|34128.9|34244.8|34124.8|5
1647292180000|2022-03-14 21:09:40|34247.7|34127.7|34247.7|34127.7|34247.7|34127.7|34247.7|34127.7|1
1647292190000|2022-03-14 21:09:50|34247.9|34127.9|34247.7|34127.7|34247.9|34127.9|34247.7|34127.7|2
1647292200000|2022-03-14 21:10:00|34242|34122|34246.2|34126.2|34254.7|34134.7|34242|34122|7
1647292210000|2022-03-14 21:10:10|34233.3|34113.3|34218.2|34098.2|34252.3|34132.3|34204.5|34084.5|8
1647292220000|2022-03-14 21:10:20|34223.4|34103.4|34205.2|34085.2|34223.4|34103.4|34171.3|34051.3|9
1647292230000|2022-03-14 21:10:30|34187.7|34067.7|34209.7|34089.7|34244.6|34124.6|34187.7|34067.7|15
1647292240000|2022-03-14 21:10:40|34216.2|34096.2|34250.3|34130.3|34251.1|34131.1|34211.4|34091.4|8
1647292250000|2022-03-14 21:10:50|34245.3|34125.3|34252.3|34132.3|34252.3|34132.3|34245.3|34125.3|9
1647292260000|2022-03-14 21:11:00|34252.2|34132.2|34246.3|34126.3|34252.3|34132.3|34244.4|34124.4|6
1647292270000|2022-03-14 21:11:10|34251.2|34131.2|34250.5|34130.5|34254.8|34134.8|34250.5|34130.5|4
1647292280000|2022-03-14 21:11:20|34254.7|34134.7|34236|34116|34266.6|34146.6|34236|34116|10
1647292290000|2022-03-14 21:11:30|34235.8|34115.8|34250.4|34130.4|34253.2|34133.2|34235.8|34115.8|6
1647292300000|2022-03-14 21:11:40|34257.3|34137.3|34253.7|34133.7|34257.8|34137.8|34245.8|34125.8|4
1647292310000|2022-03-14 21:11:50|34247.6|34127.6|34263.8|34143.8|34263.8|34143.8|34247.2|34127.2|8
1647292320000|2022-03-14 21:12:00|34247.8|34127.8|34250.1|34130.1|34250.6|34130.6|34240.2|34120.2|10
1647292330000|2022-03-14 21:12:10|34251.6|34131.6|34242.7|34122.7|34251.6|34131.6|34242.7|34122.7|8
1647292340000|2022-03-14 21:12:20|34248.4|34128.4|34242.1|34122.1|34248.4|34128.4|34231.7|34111.7|5
1647292350000|2022-03-14 21:12:30|34237.9|34117.9|34247.3|34127.3|34247.3|34127.3|34237.9|34117.9|4
1647292360000|2022-03-14 21:12:40|34248.5|34128.5|34239.3|34119.3|34259.9|34139.9|34239.3|34119.3|7
1647292370000|2022-03-14 21:12:50|34241.1|34121.1|34208.1|34088.1|34241.1|34121.1|34208.1|34088.1|15
1647292380000|2022-03-14 21:13:00|34207.8|34087.8|34193|34073|34207.8|34087.8|34176.9|34056.9|17
1647292390000|2022-03-14 21:13:10|34193.5|34073.5|34197.1|34077.1|34197.6|34077.6|34166.6|34046.6|20
1647292400000|2022-03-14 21:13:20|34195.2|34075.2|34182|34062|34195.9|34075.9|34182|34062|20
1647292410000|2022-03-14 21:13:30|34231.6|34111.6|34233.2|34113.2|34238.3|34118.3|34222.1|34102.1|18
1647292420000|2022-03-14 21:13:40|34233.1|34113.1|34232|34112|34243.2|34123.2|34223.2|34103.2|14
1647292430000|2022-03-14 21:13:50|34229|34109|34251.6|34131.6|34251.6|34131.6|34210.4|34090.4|14
1647292440000|2022-03-14 21:14:00|34211.8|34091.8|34224.9|34104.9|34224.9|34104.9|34211.8|34091.8|15
1647292450000|2022-03-14 21:14:10|34220.7|34100.7|34189.8|34069.8|34223.8|34103.8|34179.2|34059.2|21
1647292460000|2022-03-14 21:14:20|34195.6|34075.6|34182|34062|34198.2|34078.2|34175.5|34055.5|21
1647292470000|2022-03-14 21:14:30|34181.6|34061.6|34201.3|34081.3|34201.7|34081.7|34167.8|34047.8|21
1647292480000|2022-03-14 21:14:40|34198|34078|34224.8|34104.8|34225.9|34105.9|34197.6|34077.6|24
1647292490000|2022-03-14 21:14:50|34222.5|34102.5|34224.8|34104.8|34226.5|34106.5|34222.1|34102.1|15
1647292500000|2022-03-14 21:15:00|34228.1|34108.1|34220.8|34100.8|34229.6|34109.6|34214.5|34094.5|20
1647292510000|2022-03-14 21:15:10|34217.6|34097.6|34202.9|34082.9|34220.6|34100.6|34197.1|34077.1|18
1647292520000|2022-03-14 21:15:20|34202|34082|34167.3|34047.3|34210.6|34090.6|34167.3|34047.3|8
1647292530000|2022-03-14 21:15:30|34155|34035|34191.3|34071.3|34191.3|34071.3|34155|34035|5
1647292540000|2022-03-14 21:15:40|34185.4|34065.4|34212.8|34092.8|34212.8|34092.8|34157.2|34037.2|9
1647292550000|2022-03-14 21:15:50|34220|34100|34219.1|34099.1|34220|34100|34215.3|34095.3|7
1647292560000|2022-03-14 21:16:00|34215.1|34095.1|34217.5|34097.5|34220.5|34100.5|34213.8|34093.8|7
1647292570000|2022-03-14 21:16:10|34218.7|34098.7|34222.3|34102.3|34228.4|34108.4|34218.7|34098.7|12
1647292590000|2022-03-14 21:16:30|34219.3|34099.3|34175.4|34055.4|34219.3|34099.3|34175.4|34055.4|2
1647292600000|2022-03-14 21:16:40|34218.7|34098.7|34213.1|34093.1|34228|34108|34204|34084|12
1647292610000|2022-03-14 21:16:50|34210.6|34090.6|34215.1|34095.1|34220|34100|34210.6|34090.6|19
1647292620000|2022-03-14 21:17:00|34213.4|34093.4|34213.2|34093.2|34216.6|34096.6|34212.4|34092.4|12
1647292630000|2022-03-14 21:17:10|34212.4|34092.4|34220.3|34100.3|34226.2|34106.2|34212.4|34092.4|20
1647292640000|2022-03-14 21:17:20|34224.4|34104.4|34216.5|34096.5|34224.5|34104.5|34212|34092|17
1647292650000|2022-03-14 21:17:30|34215.6|34095.6|34206.5|34086.5|34215.6|34095.6|34204|34084|23
1647292660000|2022-03-14 21:17:40|34206.3|34086.3|34207.3|34087.3|34212.4|34092.4|34204.5|34084.5|13
1647292670000|2022-03-14 21:17:50|34205.8|34085.8|34208.9|34088.9|34208.9|34088.9|34204.8|34084.8|12
1647292680000|2022-03-14 21:18:00|34208.8|34088.8|34226.4|34106.4|34239.2|34119.2|34207|34087|10
1647292690000|2022-03-14 21:18:10|34228.7|34108.7|34220|34100|34228.7|34108.7|34215.7|34095.7|11
1647292700000|2022-03-14 21:18:20|34212.5|34092.5|34215.3|34095.3|34216.7|34096.7|34210.9|34090.9|19
1647292710000|2022-03-14 21:18:30|34214.3|34094.3|34218.7|34098.7|34218.7|34098.7|34214|34094|31
1647292720000|2022-03-14 21:18:40|34219.9|34099.9|34217.2|34097.2|34220|34100|34215.2|34095.2|32
1647292730000|2022-03-14 21:18:50|34217.3|34097.3|34217.4|34097.4|34217.6|34097.6|34216.5|34096.5|32
1647292740000|2022-03-14 21:19:00|34216.7|34096.7|34223.4|34103.4|34229.6|34109.6|34214.2|34094.2|34
1647292750000|2022-03-14 21:19:10|34225|34105|34227.9|34107.9|34228.1|34108.1|34223.3|34103.3|35
1647292760000|2022-03-14 21:19:20|34217.7|34097.7|34217.2|34097.2|34217.8|34097.8|34216.7|34096.7|24
1647292770000|2022-03-14 21:19:30|34216.7|34096.7|34216.6|34096.6|34217.5|34097.5|34214.4|34094.4|25
1647292780000|2022-03-14 21:19:40|34217.2|34097.2|34219.6|34099.6|34221.2|34127.5|34177.5|34096.6|12
1647292790000|2022-03-14 21:19:50|34219.3|34099.3|34223.7|34103.7|34228.2|34108.2|34215.5|34095.5|27
1647292800000|2022-03-14 21:20:00|34224.3|34104.3|34223.7|34103.7|34227|34107|34223.5|34103.5|26
1647292820000|2022-03-14 21:20:20|34216.8|34096.8|34209|34089|34217|34097|34209|34089|25
1647292830000|2022-03-14 21:20:30|34209.1|34089.1|34209|34089|34211.8|34091.8|34209|34089|22
1647292840000|2022-03-14 21:20:40|34221.5|34101.5|34221.1|34101.1|34221.8|34101.8|34220.9|34100.9|32
1647292850000|2022-03-14 21:20:50|34221.2|34101.2|34220.4|34100.4|34221.2|34101.2|34216.5|34096.5|29
1647292860000|2022-03-14 21:21:00|34220.6|34100.6|34226.6|34106.6|34226.6|34106.6|34219.9|34099.9|35
1647292870000|2022-03-14 21:21:10|34226.5|34106.5|34224.8|34104.8|34227.9|34107.9|34223.6|34103.6|19
1647292880000|2022-03-14 21:21:20|34225.3|34105.3|34219|34099|34225.3|34105.3|34216.8|34096.8|30
1647292890000|2022-03-14 21:21:30|34218.9|34098.9|34218|34098|34219.3|34099.3|34217|34097|24
1647292900000|2022-03-14 21:21:40|34218.2|34098.2|34224.1|34104.1|34229|34109|34216.5|34096.5|28
1647292910000|2022-03-14 21:21:50|34224.4|34104.4|34217.7|34097.7|34224.4|34104.4|34217|34097|34
1647292920000|2022-03-14 21:22:00|34217.1|34097.1|34218.9|34098.9|34219|34099|34215.3|34095.3|28
1647292930000|2022-03-14 21:22:10|34219|34099|34217.9|34097.9|34219.2|34099.2|34216.7|34096.7|19
1647292940000|2022-03-14 21:22:20|34218|34098|34218.5|34098.5|34218.5|34098.5|34217.2|34097.2|38
1647292950000|2022-03-14 21:22:30|34219.1|34099.1|34216|34096|34219.1|34099.1|34216|34096|23
1647292960000|2022-03-14 21:22:40|34216.2|34096.2|34220.5|34100.5|34224.8|34104.8|34216|34096|35
1647292970000|2022-03-14 21:22:50|34220.3|34100.3|34217.2|34097.2|34223.4|34103.4|34216.1|34096.1|31
1647292980000|2022-03-14 21:23:00|34217.1|34097.1|34218.7|34098.7|34218.8|34098.8|34216.5|34096.5|28
1647292990000|2022-03-14 21:23:10|34218.5|34098.5|34221|34101|34221.7|34101.7|34218.5|34098.5|29
1647293000000|2022-03-14 21:23:20|34222|34102|34221.2|34101.2|34223.4|34103.4|34218.1|34098.1|32
1647293010000|2022-03-14 21:23:30|34221|34101|34227.9|34107.9|34229.3|34109.3|34217.4|34097.4|35
1647293020000|2022-03-14 21:23:40|34228.7|34108.7|34218.7|34098.7|34229|34109|34217.6|34097.6|30
1647293030000|2022-03-14 21:23:50|34219|34099|34221.6|34101.6|34221.6|34101.6|34219|34099|21
1647293040000|2022-03-14 21:24:00|34217.5|34097.5|34219.6|34099.6|34219.6|34099.6|34215.9|34095.9|20
1647293050000|2022-03-14 21:24:10|34219.9|34099.9|34222.3|34102.3|34222.3|34102.3|34217.3|34097.3|29
1647293060000|2022-03-14 21:24:20|34221.1|34101.1|34221.7|34101.7|34222.3|34102.3|34216|34096|32
1647293070000|2022-03-14 21:24:30|34221.6|34101.6|34227|34107|34227.8|34107.8|34220.4|34100.4|26
1647293080000|2022-03-14 21:24:40|34226.7|34106.7|34219.2|34099.2|34227|34107|34216.1|34096.1|30
1647293090000|2022-03-14 21:24:50|34219|34099|34217.4|34097.4|34220.7|34100.7|34215.7|34095.7|15
1647293100000|2022-03-14 21:25:00|34213.9|34093.9|34213.7|34093.7|34213.9|34093.9|34206.3|34086.3|19
1647293110000|2022-03-14 21:25:10|34210|34090|34211.5|34091.5|34212|34092|34207.2|34087.2|27
1647293120000|2022-03-14 21:25:20|34210.7|34090.7|34212.5|34092.5|34212.9|34092.9|34208.5|34088.5|32
1647293130000|2022-03-14 21:25:30|34212.9|34092.9|34216.4|34096.4|34216.5|34096.5|34212.9|34092.9|25
1647293140000|2022-03-14 21:25:40|34216|34096|34220.2|34100.2|34220.2|34100.2|34215.1|34095.1|17
1647293150000|2022-03-14 21:25:50|34215.3|34095.3|34216.4|34096.4|34216.5|34096.5|34215.2|34095.2|21
1647293160000|2022-03-14 21:26:00|34216.3|34096.3|34215.6|34095.6|34216.9|34096.9|34215.6|34095.6|24
1647293170000|2022-03-14 21:26:10|34216.3|34096.3|34219.8|34099.8|34219.8|34099.8|34215.6|34095.6|28
1647293180000|2022-03-14 21:26:20|34219.2|34099.2|34216.3|34096.3|34228.5|34108.5|34216|34096|30
1647293190000|2022-03-14 21:26:30|34216.6|34096.6|34219.6|34099.6|34219.9|34099.9|34216.1|34096.1|25
1647293200000|2022-03-14 21:26:40|34219.5|34099.5|34218.9|34098.9|34220|34100|34216.6|34096.6|27
1647293210000|2022-03-14 21:26:50|34219|34099|34217.2|34097.2|34219|34099|34216.2|34096.2|35
1647293220000|2022-03-14 21:27:00|34188.7|34068.7|34198|34078|34203.2|34083.2|34188|34068|30
1647293230000|2022-03-14 21:27:10|34197.7|34077.7|34197.6|34077.6|34221.8|34101.8|34174.2|34054.2|30
1647293240000|2022-03-14 21:27:20|34197.1|34077.1|34201.1|34081.1|34202.6|34082.6|34196.7|34076.7|30
1647293250000|2022-03-14 21:27:30|34218.8|34098.8|34216.7|34096.7|34218.8|34098.8|34215.4|34095.4|29
1647293260000|2022-03-14 21:27:40|34216.4|34096.4|34216|34096|34216.9|34096.9|34215.7|34095.7|32
1647293270000|2022-03-14 21:27:50|34216.6|34096.6|34216.1|34096.1|34216.6|34096.6|34215.5|34095.5|18
1647293280000|2022-03-14 21:28:00|34215.5|34095.5|34216.1|34096.1|34216.1|34096.1|34214.9|34094.9|35
1647293290000|2022-03-14 21:28:10|34215.3|34095.3|34215.5|34095.5|34226.6|34106.6|34215.3|34095.3|31
1647293300000|2022-03-14 21:28:20|34216.2|34096.2|34215.2|34095.2|34216.2|34096.2|34215.2|34095.2|28
1647293310000|2022-03-14 21:28:30|34215.8|34095.8|34216|34096|34216.2|34096.2|34215.2|34095.2|26
1647293320000|2022-03-14 21:28:40|34216.2|34096.2|34208.5|34094.9|34216.2|34125|34174.5|34093.4|35
1647293330000|2022-03-14 21:28:50|34207.7|34092.7|34215.6|34095.6|34216.5|34096.5|34207.7|34092.7|25
1647293340000|2022-03-14 21:29:00|34215.5|34095.5|34216.3|34096.3|34216.3|34096.3|34213.6|34093.6|11
1647293350000|2022-03-14 21:29:10|34212.6|34092.6|34218.6|34098.6|34218.6|34098.6|34212.3|34092.3|6
1647293360000|2022-03-14 21:29:20|34215.3|34095.3|34216.7|34096.7|34216.7|34096.7|34214.7|34094.7|5
1647293370000|2022-03-14 21:29:30|34214.2|34094.2|34214.4|34094.4|34215.3|34123|34173|34091|7
1647293380000|2022-03-14 21:29:40|34218.8|34098.8|34220.8|34100.8|34220.8|34100.8|34217.2|34097.2|5
1647293390000|2022-03-14 21:29:50|34211.4|34091.4|34217.2|34097.2|34217.2|34097.2|34211.4|34091.4|6
1647293400000|2022-03-14 21:30:00|34219.6|34099.6|34215.9|34095.9|34219.6|34099.6|34211.2|34091.2|15
1647293410000|2022-03-14 21:30:10|34215.8|34095.8|34211.4|34091.4|34216.5|34096.5|34211.4|34091.4|11
1647293420000|2022-03-14 21:30:20|34212.2|34092.2|34214.5|34094.5|34221.3|34101.3|34211.8|34091.8|17
1647293430000|2022-03-14 21:30:30|34219.3|34099.3|34216.8|34096.8|34219.5|34099.5|34215.7|34095.7|16
1647293440000|2022-03-14 21:30:40|34217.9|34097.9|34222.3|34102.3|34229.1|34109.1|34217.5|34097.5|14
1647293450000|2022-03-14 21:30:50|34224.5|34104.5|34230.6|34110.6|34233.1|34113.1|34223.8|34103.8|22
1647293460000|2022-03-14 21:31:00|34230.7|34110.7|34219.6|34099.6|34230.7|34110.7|34219.1|34099.1|16
1647293470000|2022-03-14 21:31:10|34219.4|34099.4|34219.3|34099.3|34219.6|34099.6|34217.7|34097.7|9
1647293480000|2022-03-14 21:31:20|34220.2|34100.2|34219.9|34099.9|34220.7|34100.7|34219|34099|6
1647293490000|2022-03-14 21:31:30|34219.4|34099.4|34219|34099|34219.8|34099.8|34218.8|34098.8|11
1647293500000|2022-03-14 21:31:40|34219.1|34099.1|34218.9|34098.9|34220.4|34100.4|34217.7|34097.7|16
1647293510000|2022-03-14 21:31:50|34219.4|34099.4|34220.2|34100.2|34225.3|34105.3|34219.4|34099.4|9
1647293520000|2022-03-14 21:32:00|34196.4|34076.4|34184.7|34064.7|34201.6|34081.6|34181.3|34061.3|17
1647293530000|2022-03-14 21:32:10|34196|34076|34199.4|34079.4|34199.4|34079.4|34185.4|34065.4|14
1647293540000|2022-03-14 21:32:20|34201.3|34081.3|34196.7|34076.7|34203.9|34083.9|34187.9|34067.9|19
1647293550000|2022-03-14 21:32:30|34219.3|34099.3|34216.1|34096.1|34219.8|34099.8|34215.5|34095.5|21
1647293560000|2022-03-14 21:32:40|34218.3|34098.3|34220|34100|34228|34108|34215.7|34095.7|12
1647293570000|2022-03-14 21:32:50|34221.9|34101.9|34223.7|34103.7|34223.9|34103.9|34217.9|34097.9|12
1647293580000|2022-03-14 21:33:00|34223.8|34103.8|34219.9|34099.9|34224.6|34104.6|34219.9|34099.9|12
1647293590000|2022-03-14 21:33:10|34220.3|34100.3|34218.9|34098.9|34221.1|34101.1|34218.7|34098.7|12
1647293600000|2022-03-14 21:33:20|34218.6|34098.6|34226|34106|34227.2|34107.2|34218|34098|18
1647293610000|2022-03-14 21:33:30|34225.6|34105.6|34226|34106|34226.5|34106.5|34224.9|34104.9|15
1647293620000|2022-03-14 21:33:40|34225.7|34105.7|34230|34110|34234.7|34114.7|34225.7|34105.7|15
1647293630000|2022-03-14 21:33:50|34228.4|34108.4|34227.7|34107.7|34229.9|34109.9|34227.5|34107.5|14
1647293640000|2022-03-14 21:34:00|34227.9|34107.9|34232.3|34112.3|34233.3|34113.3|34227.7|34107.7|12
1647293650000|2022-03-14 21:34:10|34231|34111|34226.8|34106.8|34231|34111|34226.2|34106.2|16
1647293660000|2022-03-14 21:34:20|34227.4|34107.4|34235.5|34115.5|34237.5|34117.5|34227.3|34107.3|10
1647293670000|2022-03-14 21:34:30|34235.4|34115.4|34242.9|34122.9|34250.3|34130.3|34234.4|34114.4|8
1647293680000|2022-03-14 21:34:40|34243.4|34123.4|34232.2|34112.2|34245.9|34125.9|34231.2|34111.2|13
1647293690000|2022-03-14 21:34:50|34232.9|34112.9|34233.7|34113.7|34234.3|34114.3|34232.7|34112.7|17
1647293700000|2022-03-14 21:35:00|34200.3|34080.3|34220|34100|34225.4|34105.4|34198.5|34078.5|25
1647293710000|2022-03-14 21:35:10|34220.1|34100.1|34216.4|34096.4|34220.1|34100.1|34216.4|34096.4|11
1647293720000|2022-03-14 21:35:20|34217.8|34097.8|34218.5|34098.5|34220|34100|34217.5|34097.5|14
1647293730000|2022-03-14 21:35:30|34223.4|34103.4|34231.7|34111.7|34238|34118|34223.4|34103.4|15
1647293740000|2022-03-14 21:35:40|34232.7|34112.7|34228|34108|34232.7|34112.7|34228|34108|10
1647293750000|2022-03-14 21:35:50|34230.6|34110.6|34225.3|34105.3|34231.1|34111.1|34225.3|34105.3|10
1647293760000|2022-03-14 21:36:00|34224|34104|34222.5|34102.5|34224|34104|34222.5|34102.5|10
1647293770000|2022-03-14 21:36:10|34222.4|34102.4|34222.9|34102.9|34222.9|34102.9|34222.3|34102.3|3
1647293780000|2022-03-14 21:36:20|34223|34103|34225.1|34105.1|34256.1|34136.1|34223|34103|14
1647293790000|2022-03-14 21:36:30|34225.6|34105.6|34225.8|34105.8|34227.7|34107.7|34225.6|34105.6|6
1647293800000|2022-03-14 21:36:40|34226.9|34106.9|34226.4|34106.4|34226.9|34106.9|34225.9|34105.9|6
1647293810000|2022-03-14 21:36:50|34227.5|34107.5|34225|34105|34230.5|34110.5|34220.9|34100.9|17
1647293820000|2022-03-14 21:37:00|34224.4|34104.4|34223.3|34103.3|34225.2|34105.2|34223.3|34103.3|13
1647293830000|2022-03-14 21:37:10|34222.9|34102.9|34229.9|34109.9|34233.8|34113.8|34222.9|34102.9|14
1647293840000|2022-03-14 21:37:20|34230.6|34110.6|34227.6|34107.6|34238.1|34118.1|34226.1|34106.1|20
1647293850000|2022-03-14 21:37:30|34227.9|34107.9|34224.9|34104.9|34227.9|34107.9|34224.7|34104.7|17
1647293860000|2022-03-14 21:37:40|34225.3|34105.3|34223.6|34103.6|34225.3|34105.3|34222.6|34102.6|12
1647293870000|2022-03-14 21:37:50|34223.1|34103.1|34222.5|34102.5|34228.5|34108.5|34222.1|34102.1|15
1647293880000|2022-03-14 21:38:00|34222.8|34102.8|34223.5|34103.5|34223.6|34103.6|34222.1|34102.1|8
1647293890000|2022-03-14 21:38:10|34222.5|34102.5|34230.2|34110.2|34234.4|34114.4|34222.5|34102.5|6
1647293900000|2022-03-14 21:38:20|34228.2|34108.2|34226.2|34106.2|34229.4|34109.4|34225.8|34105.8|11
1647293910000|2022-03-14 21:38:30|34225.9|34105.9|34224.9|34104.9|34226.6|34106.6|34223.9|34103.9|11
1647293920000|2022-03-14 21:38:40|34225|34105|34221.5|34101.5|34226|34106|34221.5|34101.5|11
1647293930000|2022-03-14 21:38:50|34220.5|34100.5|34220.3|34100.3|34220.5|34100.5|34220.3|34100.3|3
1647293940000|2022-03-14 21:39:00|34155.7|34035.7|34188.4|34068.4|34196.7|34076.7|34155.7|34035.7|14
1647293950000|2022-03-14 21:39:10|34191.7|34071.7|34200.5|34080.5|34206.4|34086.4|34182.2|34062.2|12
1647293960000|2022-03-14 21:39:20|34201.3|34081.3|34185.3|34065.3|34201.3|34081.3|34185|34065|9
1647293970000|2022-03-14 21:39:30|34223.5|34103.5|34225.8|34105.8|34225.8|34105.8|34223.2|34103.2|6
1647293980000|2022-03-14 21:39:40|34225.3|34105.3|34223.6|34103.6|34225.4|34105.4|34223.2|34103.2|8
1647293990000|2022-03-14 21:39:50|34223.2|34103.2|34220.3|34100.3|34224.1|34104.1|34220.3|34100.3|5
1647294000000|2022-03-14 21:40:00|34220.4|34100.4|34230.6|34110.6|34237.3|34117.3|34220.2|34100.2|7
1647294010000|2022-03-14 21:40:10|34229.9|34109.9|34227.8|34107.8|34229.9|34109.9|34227.8|34107.8|2
1647294020000|2022-03-14 21:40:20|34228.2|34108.2|34220.9|34100.9|34228.2|34108.2|34220.3|34100.3|10
1647294030000|2022-03-14 21:40:30|34220.8|34100.8|34223.9|34103.9|34226.1|34106.1|34220.8|34100.8|4
1647294040000|2022-03-14 21:40:40|34224.3|34104.3|34223.4|34103.4|34224.8|34104.8|34222.9|34102.9|7
1647294050000|2022-03-14 21:40:50|34223.1|34103.1|34224.8|34104.8|34226.9|34106.9|34220.4|34100.4|6
1647294060000|2022-03-14 21:41:00|34224.1|34104.1|34219|34099|34224.1|34104.1|34209.7|34089.7|7
1647294070000|2022-03-14 21:41:10|34218.8|34098.8|34214.5|34094.5|34218.8|34098.8|34214.5|34094.5|4
1647294080000|2022-03-14 21:41:20|34220.6|34100.6|34187.2|34067.2|34220.6|34100.6|34171.4|34051.4|8
1647294090000|2022-03-14 21:41:30|34224.2|34104.2|34223.9|34103.9|34225.4|34105.4|34223.9|34103.9|6
1647294100000|2022-03-14 21:41:40|34221.9|34101.9|34221.6|34101.6|34222|34102|34219.8|34099.8|9
1647294110000|2022-03-14 21:41:50|34221.7|34101.7|34224.8|34104.8|34234.7|34114.7|34220.2|34100.2|9
1647294120000|2022-03-14 21:42:00|34224.1|34104.1|34222|34102|34224.3|34104.3|34221.4|34101.4|11
1647294130000|2022-03-14 21:42:10|34222.1|34102.1|34225.5|34105.5|34225.5|34105.5|34219.8|34099.8|9
1647294140000|2022-03-14 21:42:20|34224.4|34104.4|34220.5|34100.5|34224.4|34104.4|34220.5|34100.5|14
1647294150000|2022-03-14 21:42:30|34220.6|34100.6|34221.5|34101.5|34221.5|34101.5|34220.6|34100.6|6
1647294160000|2022-03-14 21:42:40|34221.3|34101.3|34226|34106|34226.8|34106.8|34221.3|34101.3|5
1647294170000|2022-03-14 21:42:50|34225.4|34105.4|34231.5|34111.5|34237.9|34117.9|34225.4|34105.4|6
1647294180000|2022-03-14 21:43:00|34232.2|34112.2|34228|34108|34232.2|34112.2|34226.6|34106.6|7
1647294190000|2022-03-14 21:43:10|34222.7|34102.7|34224|34104|34224.9|34104.9|34221|34101|8
1647294200000|2022-03-14 21:43:20|34224.5|34104.5|34223.8|34103.8|34224.5|34104.5|34223.8|34103.8|4
1647294210000|2022-03-14 21:43:30|34223.5|34103.5|34221.4|34101.4|34223.5|34103.5|34221.3|34101.3|6
1647294220000|2022-03-14 21:43:40|34221.7|34101.7|34229.1|34109.1|34229.1|34109.1|34221.6|34101.6|4
1647294230000|2022-03-14 21:43:50|34224.9|34104.9|34221.4|34101.4|34225|34105|34221.4|34101.4|6
1647294240000|2022-03-14 21:44:00|34222.3|34102.3|34222.8|34102.8|34223.5|34103.5|34221.7|34101.7|6
1647294250000|2022-03-14 21:44:10|34223.2|34103.2|34227.4|34107.4|34227.4|34107.4|34219.7|34099.7|10
1647294260000|2022-03-14 21:44:20|34224.9|34104.9|34221.6|34101.6|34227.3|34107.3|34221.5|34101.5|7
1647294270000|2022-03-14 21:44:30|34221.1|34101.1|34222|34102|34223.8|34103.8|34221.1|34101.1|10
1647294280000|2022-03-14 21:44:40|34226.2|34106.2|34221.2|34101.2|34238.4|34118.4|34221.2|34101.2|13
1647294290000|2022-03-14 21:44:50|34221.4|34101.4|34223|34103|34224|34104|34221.4|34101.4|7
1647294300000|2022-03-14 21:45:00|34222.3|34102.3|34203.1|34083.1|34222.3|34102.3|34195.1|34075.1|20
1647294310000|2022-03-14 21:45:10|34203.5|34083.5|34204|34084|34210|34090|34203.1|34083.1|9
1647294320000|2022-03-14 21:45:20|34200.5|34080.5|34206.5|34086.5|34206.5|34086.5|34200.5|34080.5|7
1647294330000|2022-03-14 21:45:30|34233.7|34113.7|34231.9|34111.9|34239.9|34119.9|34230.3|34110.3|10
1647294340000|2022-03-14 21:45:40|34231|34111|34231.2|34111.2|34231.2|34111.2|34223.6|34103.6|10
1647294350000|2022-03-14 21:45:50|34232.8|34112.8|34228.2|34108.2|34233|34113|34228.2|34108.2|10
1647294360000|2022-03-14 21:46:00|34209.5|34089.5|34196.1|34076.1|34213.6|34093.6|34190.4|34070.4|10
1647294370000|2022-03-14 21:46:10|34202.4|34082.4|34203.8|34083.8|34206.5|34086.5|34202.4|34082.4|7
1647294380000|2022-03-14 21:46:20|34217.3|34097.3|34207.7|34087.7|34221.9|34101.9|34207.7|34087.7|9
1647294390000|2022-03-14 21:46:30|34231.1|34111.1|34227.8|34107.8|34231.1|34111.1|34225.5|34105.5|8
1647294400000|2022-03-14 21:46:40|34228.2|34108.2|34232.7|34112.7|34234.8|34114.8|34227.7|34107.7|6
1647294410000|2022-03-14 21:46:50|34232.4|34112.4|34228.4|34108.4|34232.5|34112.5|34228.1|34108.1|8
1647294420000|2022-03-14 21:47:00|34229.6|34109.6|34239.7|34119.7|34242|34122|34225.8|34105.8|13
1647294430000|2022-03-14 21:47:10|34236.6|34116.6|34228.2|34108.2|34236.6|34116.6|34226.4|34106.4|5
1647294440000|2022-03-14 21:47:20|34226.9|34106.9|34235|34115|34236.2|34116.2|34226.9|34106.9|8
1647294450000|2022-03-14 21:47:30|34234.6|34114.6|34232.9|34112.9|34234.7|34114.7|34232.9|34112.9|7
1647294460000|2022-03-14 21:47:40|34230|34110|34234.8|34114.8|34238.8|34118.8|34225.9|34105.9|11
1647294470000|2022-03-14 21:47:50|34232.9|34112.9|34234.1|34114.1|34234.8|34114.8|34232.9|34112.9|4
1647294480000|2022-03-14 21:48:00|34225|34105|34236.8|34116.8|34238.6|34118.6|34225|34105|9
1647294490000|2022-03-14 21:48:10|34234.8|34114.8|34225.9|34105.9|34235.7|34115.7|34224.7|34104.7|12
1647294500000|2022-03-14 21:48:20|34227.3|34107.3|34227.3|34107.3|34227.3|34107.3|34224.9|34104.9|10
1647294510000|2022-03-14 21:48:30|34227.1|34107.1|34228.8|34108.8|34238.3|34118.3|34227.1|34107.1|12
1647294520000|2022-03-14 21:48:40|34229.2|34109.2|34229.9|34109.9|34231.4|34111.4|34229|34109|9
1647294530000|2022-03-14 21:48:50|34229.7|34109.7|34229.4|34109.4|34230.1|34110.1|34228.8|34108.8|7
1647294540000|2022-03-14 21:49:00|34229.5|34109.5|34225.8|34105.8|34242.1|34122.1|34224.5|34104.5|11
1647294550000|2022-03-14 21:49:10|34225.5|34105.5|34228.8|34108.8|34228.8|34108.8|34225.5|34105.5|10
1647294560000|2022-03-14 21:49:20|34228.4|34108.4|34228.9|34108.9|34238.2|34118.2|34228.3|34108.3|11
1647294570000|2022-03-14 21:49:30|34229.5|34109.5|34229.8|34109.8|34238.2|34118.2|34226.4|34106.4|9
1647294580000|2022-03-14 21:49:40|34222.9|34102.9|34225.5|34105.5|34227.5|34107.5|34218.8|34098.8|16
1647294590000|2022-03-14 21:49:50|34226.2|34106.2|34230.3|34110.3|34232.5|34112.5|34226|34106|9
1647294600000|2022-03-14 21:50:00|34229.9|34109.9|34226.5|34106.5|34234.7|34114.7|34221.2|34101.2|17
1647294610000|2022-03-14 21:50:10|34243.4|34123.4|34228.9|34108.9|34243.4|34123.4|34225.8|34105.8|16
1647294620000|2022-03-14 21:50:20|34229.1|34109.1|34229.6|34109.6|34229.6|34109.6|34226.3|34106.3|14
1647294630000|2022-03-14 21:50:30|34229.4|34109.4|34233.9|34113.9|34233.9|34113.9|34229.4|34109.4|5
1647294640000|2022-03-14 21:50:40|34232.6|34112.6|34234.3|34114.3|34234.5|34114.5|34231.2|34111.2|9
1647294650000|2022-03-14 21:50:50|34234.1|34114.1|34228.7|34108.7|34234.1|34114.1|34226|34106|9
1647294660000|2022-03-14 21:51:00|34227.3|34107.3|34221.8|34101.8|34234.9|34114.9|34215.8|34095.8|16
1647294670000|2022-03-14 21:51:10|34223.3|34103.3|34223.2|34103.2|34223.3|34103.3|34221.8|34101.8|7
1647294680000|2022-03-14 21:51:20|34222.2|34102.2|34225.6|34105.6|34227.4|34107.4|34222.2|34102.2|5
1647294690000|2022-03-14 21:51:30|34229.9|34109.9|34225.9|34105.9|34232.4|34112.4|34222.3|34102.3|10
1647294700000|2022-03-14 21:51:40|34228.7|34108.7|34235.2|34115.2|34237|34117|34226.7|34106.7|6
1647294710000|2022-03-14 21:51:50|34232.3|34112.3|34230|34110|34234.2|34114.2|34228.8|34108.8|6
1647294720000|2022-03-14 21:52:00|34230.4|34110.4|34226.7|34106.7|34231|34111|34226.7|34106.7|8
1647294730000|2022-03-14 21:52:10|34228.4|34108.4|34230|34110|34234.4|34114.4|34227.6|34107.6|7
1647294740000|2022-03-14 21:52:20|34230.6|34110.6|34230.3|34110.3|34230.6|34110.6|34227.2|34107.2|6
1647294750000|2022-03-14 21:52:30|34229.3|34109.3|34233.5|34113.5|34233.5|34113.5|34227.1|34107.1|8
1647294760000|2022-03-14 21:52:40|34233.6|34113.6|34230.9|34110.9|34234.8|34114.8|34230.9|34110.9|4
1647294770000|2022-03-14 21:52:50|34229.3|34109.3|34233.9|34113.9|34238.2|34118.2|34219.3|34099.3|10
1647294780000|2022-03-14 21:53:00|34233.5|34113.5|34227.4|34107.4|34233.9|34113.9|34227.4|34107.4|9
1647294790000|2022-03-14 21:53:10|34229.3|34109.3|34231.7|34111.7|34236.5|34116.5|34229.3|34109.3|7
1647294800000|2022-03-14 21:53:20|34233.3|34113.3|34232.4|34112.4|34233.5|34113.5|34232.3|34112.3|6
1647294810000|2022-03-14 21:53:30|34226.1|34106.1|34234.9|34114.9|34235.6|34115.6|34226.1|34106.1|8
1647294820000|2022-03-14 21:53:40|34235|34115|34232.7|34112.7|34235|34115|34231|34111|4
1647294830000|2022-03-14 21:53:50|34246|34126|34231|34111|34246|34126|34225.9|34105.9|8
1647294840000|2022-03-14 21:54:00|34231.6|34111.6|34229|34109|34233.3|34113.3|34229|34109|10
1647294850000|2022-03-14 21:54:10|34229.6|34109.6|34230.4|34110.4|34231|34111|34228.3|34108.3|8
1647294860000|2022-03-14 21:54:20|34231.1|34111.1|34228.3|34108.3|34231.3|34111.3|34226.4|34106.4|8
1647294870000|2022-03-14 21:54:30|34230.1|34110.1|34235.6|34115.6|34235.9|34115.9|34230.1|34110.1|3
1647294880000|2022-03-14 21:54:40|34229.5|34109.5|34239.1|34119.1|34245.9|34125.9|34229.5|34109.5|8
1647294890000|2022-03-14 21:54:50|34241.8|34121.8|34230|34110|34241.8|34121.8|34226.4|34106.4|5
1647294900000|2022-03-14 21:55:00|34226.4|34106.4|34227.7|34107.7|34232|34112|34224.9|34104.9|8
1647294910000|2022-03-14 21:55:10|34229.1|34109.1|34227.2|34107.2|34230.2|34110.2|34224.8|34104.8|10
1647294920000|2022-03-14 21:55:20|34228.9|34108.9|34235.2|34115.2|34235.2|34115.2|34225.5|34105.5|6
1647294930000|2022-03-14 21:55:30|34234.6|34114.6|34230.3|34110.3|34235.2|34115.2|34230.3|34110.3|3
1647294940000|2022-03-14 21:55:40|34232.9|34112.9|34235.7|34115.7|34235.9|34115.9|34232.9|34112.9|3
1647294950000|2022-03-14 21:55:50|34235.1|34115.1|34231.5|34111.5|34235.1|34115.1|34226.7|34106.7|9
1647294960000|2022-03-14 21:56:00|34233.1|34113.1|34228.2|34108.2|34233.2|34113.2|34224.9|34104.9|7
1647294970000|2022-03-14 21:56:10|34230.7|34110.7|34225.7|34105.7|34230.7|34110.7|34224.8|34104.8|9
1647294980000|2022-03-14 21:56:20|34224.4|34104.4|34228.2|34108.2|34228.2|34108.2|34224.4|34104.4|7
1647294990000|2022-03-14 21:56:30|34228.6|34108.6|34231.2|34111.2|34231.2|34111.2|34226.7|34106.7|5
1647295000000|2022-03-14 21:56:40|34232|34112|34230.1|34110.1|34232|34112|34228.2|34108.2|4
1647295010000|2022-03-14 21:56:50|34231.6|34111.6|34236.6|34116.6|34236.6|34116.6|34231.6|34111.6|7
1647295020000|2022-03-14 21:57:00|34225.7|34105.7|34233.5|34113.5|34233.5|34113.5|34225.7|34105.7|7
1647295030000|2022-03-14 21:57:10|34228.5|34108.5|34230.7|34110.7|34232.1|34112.1|34223.9|34103.9|11
1647295040000|2022-03-14 21:57:20|34228.8|34108.8|34227.6|34107.6|34233.5|34113.5|34226|34106|8
1647295050000|2022-03-14 21:57:30|34226|34106|34226.8|34106.8|34237.9|34117.9|34225.4|34105.4|13
1647295060000|2022-03-14 21:57:40|34231.2|34111.2|34231.2|34111.2|34231.2|34111.2|34226.2|34106.2|5
1647295070000|2022-03-14 21:57:50|34232.9|34112.9|34229.8|34109.8|34232.9|34112.9|34229.8|34109.8|5
1647295080000|2022-03-14 21:58:00|34230.9|34110.9|34222.7|34102.7|34234.6|34114.6|34222.7|34102.7|6
1647295090000|2022-03-14 21:58:10|34221.7|34101.7|34229.2|34109.2|34229.2|34109.2|34221.7|34101.7|7
1647295100000|2022-03-14 21:58:20|34229.7|34109.7|34228.4|34108.4|34230.9|34110.9|34226.8|34106.8|9
1647295110000|2022-03-14 21:58:30|34227|34107|34224.6|34104.6|34229.9|34109.9|34224.5|34104.5|9
1647295120000|2022-03-14 21:58:40|34224|34104|34228|34108|34228|34108|34223.2|34103.2|6
1647295130000|2022-03-14 21:58:50|34227.4|34107.4|34228.7|34108.7|34228.8|34108.8|34225.1|34105.1|7
1647295140000|2022-03-14 21:59:00|34234.7|34114.7|34229.3|34109.3|34234.9|34114.9|34229.3|34109.3|5
1647295150000|2022-03-14 21:59:10|34229.5|34109.5|34227.3|34107.3|34230.7|34110.7|34225.3|34105.3|9
1647295160000|2022-03-14 21:59:20|34228.1|34108.1|34227.5|34107.5|34228.1|34108.1|34224.5|34104.5|7
1647295170000|2022-03-14 21:59:30|34230.3|34110.3|34227.9|34107.9|34230.4|34110.4|34225.1|34105.1|5
1647295180000|2022-03-14 21:59:40|34225.3|34105.3|34228.2|34108.2|34228.2|34108.2|34223.2|34103.2|8
1647295190000|2022-03-14 21:59:50|34224.8|34104.8|34228.1|34108.1|34228.8|34108.8|34224.6|34104.6|6
1647295200000|2022-03-14 22:00:00|34222.5|34102.5|34224.3|34104.3|34224.4|34104.4|34218.7|34098.7|27
1647295210000|2022-03-14 22:00:10|34224.5|34104.5|34230.1|34110.1|34235.4|34147|34197|34103.9|23
1647295220000|2022-03-14 22:00:20|34228.4|34111.2|34231.2|34111.9|34233.4|34145.8|34195.4|34111.2|26
1647295230000|2022-03-14 22:00:30|34231|34111|34230.6|34110.6|34231.9|34146.8|34196.8|34110.4|25
1647295240000|2022-03-14 22:00:40|34230.3|34110.3|34226.1|34106.1|34230.3|34110.3|34222.2|34105.6|22
1647295250000|2022-03-14 22:00:50|34224.2|34104.2|34223.9|34103.9|34225.9|34107.1|34220.9|34100.9|18
1647295260000|2022-03-14 22:01:00|34220.5|34100.5|34223.9|34103.9|34225.6|34110.7|34220.5|34100.5|12
1647295270000|2022-03-14 22:01:10|34224.8|34104.8|34224.2|34104.2|34224.9|34104.9|34224.2|34104.2|6
1647295280000|2022-03-14 22:01:20|34227.4|34107.4|34222.2|34102.2|34227.4|34107.7|34222.2|34102.2|15
1647295290000|2022-03-14 22:01:30|34222.1|34102.1|34224|34104|34224.4|34104.4|34222.1|34102.1|6
1647295300000|2022-03-14 22:01:40|34224.6|34104.6|34223.7|34106.6|34224.6|34106.6|34223.7|34104.5|3
1647295310000|2022-03-14 22:01:50|34190.1|34140.1|34223.9|34103.9|34225.2|34140.1|34190.1|34103.9|12
1647295320000|2022-03-14 22:02:00|34221.7|34101.7|34223.7|34106.1|34224.9|34106.1|34221.6|34101.6|10
1647295330000|2022-03-14 22:02:10|34223.1|34107.1|34221.3|34103.6|34225|34140.3|34189.9|34101.7|28
1647295340000|2022-03-14 22:02:20|34222.7|34102.7|34223.4|34103.4|34224.8|34140|34188|34102.7|28
1647295350000|2022-03-14 22:02:30|34223.3|34103.3|34221.4|34101.4|34223.5|34103.5|34220.2|34100.2|15
1647295360000|2022-03-14 22:02:40|34220.5|34100.5|34222.4|34102.4|34222.4|34102.4|34220.5|34100.5|5
1647295370000|2022-03-14 22:02:50|34221.7|34101.7|34224.9|34104.9|34225.4|34105.4|34221.5|34101.5|4
1647295380000|2022-03-14 22:03:00|34222.6|34107.1|34223.9|34103.9|34224.2|34107.1|34222.1|34103.9|4
1647295390000|2022-03-14 22:03:10|34223.8|34103.8|34219.9|34109.3|34225.3|34109.3|34219.9|34103.4|5
1647295400000|2022-03-14 22:03:20|34221.3|34108.1|34224.1|34104.1|34224.1|34108.2|34220.9|34104.1|4
1647295410000|2022-03-14 22:03:30|34223.7|34109|34224.6|34104.6|34224.6|34109|34223.7|34104.6|2
1647295420000|2022-03-14 22:03:40|34224.2|34104.2|34224.2|34104.2|34224.2|34104.2|34224.2|34104.2|1
1647295430000|2022-03-14 22:03:50|34225.7|34105.7|34222|34102|34225.7|34105.7|34222|34102|2
1647295440000|2022-03-14 22:04:00|34216.9|34096.9|34222.3|34102.3|34223|34103|34216.9|34096.9|8
1647295450000|2022-03-14 22:04:10|34221.4|34101.4|34220.4|34109.2|34223.9|34109.2|34220.4|34101.4|8
1647295460000|2022-03-14 22:04:20|34224.3|34104.3|34188.9|34138.9|34224.3|34139.1|34188.8|34103.3|27
1647295470000|2022-03-14 22:04:30|34220.4|34107|34220.4|34104.8|34222.7|34153|34173|34102.4|23
1647295480000|2022-03-14 22:04:40|34187.7|34137.7|34223.7|34103.7|34223.9|34139.8|34187.7|34103.7|18
1647295490000|2022-03-14 22:04:50|34222|34105.3|34188|34138|34223.7|34138.6|34188|34102.9|23
1647295500000|2022-03-14 22:05:00|34221.2|34104.8|34172|34152|34222.8|34152|34171.9|34102.3|14
1647295510000|2022-03-14 22:05:10|34172.3|34152.3|34218.8|34104.3|34220.4|34152.6|34172|34104|21
1647295520000|2022-03-14 22:05:20|34218.3|34103.9|34186.7|34136.7|34221.4|34136.9|34186.3|34101.3|30
1647295530000|2022-03-14 22:05:30|34186.5|34136.5|34171.7|34151.7|34221.5|34151.8|34170.9|34101.7|31
1647295540000|2022-03-14 22:05:40|34171.4|34151.4|34219.1|34104|34219.1|34152.2|34171.4|34098.9|34
1647295550000|2022-03-14 22:05:50|34186.9|34136.9|34218.8|34098.8|34219.1|34137|34185.8|34097.6|36
1647295560000|2022-03-14 22:06:00|34218.6|34098.6|34219.7|34099.7|34220|34101.9|34218|34098.6|37
1647295570000|2022-03-14 22:06:10|34219.8|34099.8|34181.7|34131.7|34220|34131.7|34179.3|34099.7|33
1647295580000|2022-03-14 22:06:20|34181.6|34131.6|34185.8|34135.8|34220.6|34135.8|34178.6|34099.9|26
1647295590000|2022-03-14 22:06:30|34186|34136|34185.7|34135.7|34219.1|34136|34185.6|34101.5|23
1647295600000|2022-03-14 22:06:40|34185.9|34135.9|34185.6|34135.6|34219.9|34135.9|34185.2|34101.2|27
1647295610000|2022-03-14 22:06:50|34185.7|34135.7|34185.5|34135.5|34219.4|34135.7|34185.2|34101.2|31
1647295620000|2022-03-14 22:07:00|34185.6|34135.6|34219.4|34101|34219.8|34135.7|34185.4|34100.9|26
1647295630000|2022-03-14 22:07:10|34219.3|34100.9|34185.6|34135.6|34219.5|34135.6|34185.2|34100.9|26
1647295640000|2022-03-14 22:07:20|34185.5|34135.5|34168.6|34148.6|34217.4|34150.1|34168|34103.1|25
1647295650000|2022-03-14 22:07:30|34168.7|34148.7|34215.1|34097.2|34219.3|34148.7|34167.7|34094.5|25
1647295660000|2022-03-14 22:07:40|34215.9|34095.9|34181.9|34131.9|34216.1|34131.9|34180.6|34095.4|24
1647295670000|2022-03-14 22:07:50|34212.6|34100.4|34181.5|34131.5|34213.5|34131.8|34181.2|34099.4|20
1647295680000|2022-03-14 22:08:00|34181.7|34131.7|34167.7|34147.7|34212.9|34148.4|34167.7|34099.7|25
1647295690000|2022-03-14 22:08:10|34167.8|34147.8|34181.6|34131.6|34217|34147.9|34167.3|34097.3|31
1647295700000|2022-03-14 22:08:20|34211.9|34101|34214|34095|34214|34132|34181.5|34093.7|31
1647295710000|2022-03-14 22:08:30|34211.2|34098.3|34182.8|34132.8|34215.6|34133|34180.2|34094.8|33
1647295720000|2022-03-14 22:08:40|34182.9|34132.9|34215.4|34095.4|34218.8|34132.9|34182.8|34094.7|36
1647295730000|2022-03-14 22:08:50|34215.7|34095.7|34215.6|34095.6|34219.4|34101.3|34211.8|34094.4|29
1647295740000|2022-03-14 22:09:00|34215.2|34095.2|34212.2|34101.6|34216.3|34131.5|34181.5|34094.9|26
1647295750000|2022-03-14 22:09:10|34181.5|34131.5|34213.7|34099|34216.8|34131.5|34181.5|34096.2|21
1647295760000|2022-03-14 22:09:20|34216.8|34096.8|34213.2|34093.2|34216.8|34100.1|34210.4|34091.9|33
1647295770000|2022-03-14 22:09:30|34214|34094|34182|34132|34216.3|34132.1|34181.7|34093.5|23
1647295780000|2022-03-14 22:09:40|34181.8|34131.8|34214.1|34099.5|34214.1|34132.3|34181.7|34099.5|20
1647295790000|2022-03-14 22:09:50|34213.8|34101.6|34215.6|34095.6|34215.7|34132.9|34182.7|34095.6|13
1647295800000|2022-03-14 22:10:00|34213.5|34099.2|34216.4|34096.4|34216.4|34099.2|34213.5|34096|4
1647295810000|2022-03-14 22:10:10|34216.5|34096.5|34214.1|34098.3|34217|34102.1|34212.4|34096.5|9
1647295820000|2022-03-14 22:10:20|34213.5|34100.5|34216.8|34097.5|34217.6|34101.4|34211.9|34096|12
1647295830000|2022-03-14 22:10:30|34214.9|34098.9|34179.7|34129.7|34216.3|34129.7|34178.4|34093.2|11
1647295840000|2022-03-14 22:10:40|34178.2|34128.2|34210.7|34100.6|34215.7|34132.7|34177.9|34094.3|12
1647295850000|2022-03-14 22:10:50|34215.2|34099.8|34212.8|34100.1|34215.9|34131.5|34181.4|34094|14
1647295860000|2022-03-14 22:11:00|34211.8|34096.5|34212.8|34099.3|34215|34132.5|34181.4|34093.9|20
1647295870000|2022-03-14 22:11:10|34212|34100.2|34212.3|34098.7|34212.3|34131.6|34180.1|34098.7|11
1647295880000|2022-03-14 22:11:20|34181|34131|34183.6|34133.6|34214.9|34134.5|34181|34094.6|10
1647295890000|2022-03-14 22:11:30|34183.2|34133.2|34213.8|34100.5|34216.8|34133.2|34182.6|34096.4|11
1647295900000|2022-03-14 22:11:40|34214.2|34100.6|34214.2|34094.2|34216.8|34132.7|34182.7|34093.6|7
1647295910000|2022-03-14 22:11:50|34213.8|34093.8|34181.6|34131.6|34214.2|34131.8|34181.6|34093.8|9
1647295920000|2022-03-14 22:12:00|34214.2|34094.2|34213.5|34093.5|34214.3|34098|34208.4|34091.7|23
1647295930000|2022-03-14 22:12:10|34212.1|34093.7|34214.3|34095.4|34214.3|34130.4|34180.4|34093.7|5
1647295940000|2022-03-14 22:12:20|34179.5|34129.5|34213.6|34093.6|34213.6|34129.5|34179.5|34090|10
1647295950000|2022-03-14 22:12:30|34213.5|34093.5|34183.2|34133.2|34221.1|34152.9|34166.9|34093.5|7
1647295960000|2022-03-14 22:12:40|34182.8|34132.8|34215.7|34096.9|34215.7|34132.8|34180.6|34096.9|7
1647295970000|2022-03-14 22:12:50|34215.6|34096.7|34167.5|34147.5|34215.6|34147.5|34165.7|34096.7|4
1647295980000|2022-03-14 22:13:00|34167.6|34147.6|34165.3|34145.3|34167.6|34147.6|34165.2|34145.2|3
1647295990000|2022-03-14 22:13:10|34171.3|34151.3|34171.3|34151.3|34171.3|34151.3|34171.3|34151.3|1
1647296000000|2022-03-14 22:13:20|34170.7|34150.7|34213.6|34100.2|34215.3|34150.7|34163.5|34098.4|9
1647296010000|2022-03-14 22:13:30|34212|34101.6|34180.3|34130.3|34215.7|34146.2|34163.4|34093.4|18
1647296020000|2022-03-14 22:13:40|34180.2|34130.2|34220.1|34100.1|34226.9|34146.3|34165.9|34095.3|11
1647296030000|2022-03-14 22:13:50|34221.1|34101.1|34218.3|34098.3|34221.5|34101.5|34217.7|34097.7|13
1647296040000|2022-03-14 22:14:00|34217.8|34097.8|34216.5|34105.3|34218.2|34130|34179.3|34094.5|13
1647296050000|2022-03-14 22:14:10|34185.5|34135.5|34223.7|34103.7|34223.7|34135.6|34185.5|34100|9
1647296060000|2022-03-14 22:14:20|34222.2|34102.2|34221.9|34101.9|34222.7|34103.3|34221.2|34101.2|6
1647296070000|2022-03-14 22:14:30|34222|34102|34188|34138|34222.3|34139.2|34188|34101.3|6
1647296080000|2022-03-14 22:14:40|34168.4|34148.4|34196.6|34146.6|34229.6|34148.6|34168.4|34116.6|5
1647296090000|2022-03-14 22:14:50|34181.4|34131.4|34216.7|34103|34219.6|34134.6|34181.4|34098.1|14
1647296100000|2022-03-14 22:15:00|34215.5|34104|34221.3|34106.9|34222.8|34134.5|34184.5|34099.8|11
1647296110000|2022-03-14 22:15:10|34220.1|34107.5|34213.6|34102.3|34223.1|34107.5|34213.5|34101|10
1647296120000|2022-03-14 22:15:20|34183|34133|34218.8|34104.9|34223.7|34143.6|34182.4|34103.7|10
1647296130000|2022-03-14 22:15:30|34221.2|34101.2|34222.6|34104.3|34222.6|34106.3|34218.9|34101.2|9
1647296140000|2022-03-14 22:15:40|34223.5|34104.4|34217.3|34097.3|34223.5|34106.1|34217.3|34097.3|12
1647296150000|2022-03-14 22:15:50|34217.1|34097.6|34222|34103.8|34224|34109.7|34216.3|34097.6|7
1647296160000|2022-03-14 22:16:00|34220.7|34102.7|34187|34137|34220.7|34137|34187|34100.4|10
1647296170000|2022-03-14 22:16:10|34221|34101|34213.8|34102.9|34227.6|34107.6|34213.8|34101|11
1647296180000|2022-03-14 22:16:20|34215|34101.7|34214.1|34102.7|34218.5|34133.5|34183.4|34098.1|14
1647296190000|2022-03-14 22:16:30|34183.5|34133.5|34222.4|34102.4|34230.7|34133.5|34183.5|34102.4|7
1647296200000|2022-03-14 22:16:40|34223.2|34103.2|34183.7|34133.7|34223.2|34133.7|34183.7|34098.7|7
1647296210000|2022-03-14 22:16:50|34218.6|34098.6|34217.8|34099.1|34218.6|34100.6|34216.7|34098.6|5
1647296220000|2022-03-14 22:17:00|34217.1|34097.1|34223.1|34103.1|34225.1|34105.1|34216.3|34096.7|11
1647296230000|2022-03-14 22:17:10|34223.5|34103.5|34222.1|34102.7|34224|34136.9|34186.9|34102.7|10
1647296240000|2022-03-14 22:17:20|34223|34103|34220.8|34106.5|34223|34106.5|34220.8|34102.8|3
1647296250000|2022-03-14 22:17:30|34219|34099|34226.5|34106.5|34227.4|34107.4|34219|34099|5
1647296260000|2022-03-14 22:17:40|34225|34105|34190|34140|34225|34140|34190|34102.5|7
1647296270000|2022-03-14 22:17:50|34189.4|34139.4|34192.1|34142.1|34228.9|34143.9|34189.4|34113.5|6
1647296280000|2022-03-14 22:18:00|34192.6|34142.6|34195.3|34145.3|34219.9|34145.3|34184.9|34099.9|8
1647296290000|2022-03-14 22:18:10|34193.5|34143.5|34219.7|34099.7|34219.8|34143.6|34189.1|34099.7|11
1647296300000|2022-03-14 22:18:20|34219.8|34099.8|34226.7|34106.7|34226.7|34106.7|34218.1|34098.4|7
1647296310000|2022-03-14 22:18:30|34225.9|34105.9|34189.2|34139.2|34226.4|34139.2|34189.2|34103.9|14
1647296320000|2022-03-14 22:18:40|34188.9|34138.9|34224.3|34104.3|34224.3|34139.3|34188.9|34103.8|5
1647296330000|2022-03-14 22:18:50|34224.2|34104.2|34219.2|34099.2|34224.3|34104.3|34218.9|34098.9|16
1647296340000|2022-03-14 22:19:00|34219.4|34099.4|34223.7|34103.7|34228.9|34108.9|34219.2|34099.2|9
1647296350000|2022-03-14 22:19:10|34224|34104|34227.2|34107.2|34227.2|34107.2|34224|34104|3
1647296360000|2022-03-14 22:19:20|34227|34108.4|34225.3|34105.3|34230.2|34110.2|34224.1|34104.1|7
1647296370000|2022-03-14 22:19:30|34221.6|34110.5|34221.6|34110.5|34221.6|34110.5|34221.6|34110.5|1
1647296380000|2022-03-14 22:19:40|34225.7|34105.7|34223.8|34104.7|34225.7|34106.5|34219.5|34102|15
1647296390000|2022-03-14 22:19:50|34223.9|34104.8|34229.2|34110.3|34234.6|34114.6|34222.5|34104.3|8
1647296400000|2022-03-14 22:20:00|34228|34109.1|34223.4|34104.5|34228|34142.7|34192.4|34104.5|10
1647296410000|2022-03-14 22:20:10|34224|34104|34222.3|34106.6|34234|34146.1|34196.1|34104|10
1647296420000|2022-03-14 22:20:20|34224.3|34104.3|34224.8|34104.8|34224.8|34106.6|34222.3|34104.1|5
1647296430000|2022-03-14 22:20:30|34225|34105|34229.2|34109.2|34233|34114.8|34225|34105|6
1647296440000|2022-03-14 22:20:40|34228.8|34108.8|34227.2|34110.5|34229.5|34110.5|34227.2|34108.8|3
1647296450000|2022-03-14 22:20:50|34190.2|34140.2|34194.8|34144.8|34232.9|34146.6|34190.2|34104.3|10
1647296460000|2022-03-14 22:21:00|34224.2|34104.2|34223.4|34103.4|34225.5|34109.7|34223.1|34103.1|7
1647296470000|2022-03-14 22:21:10|34222.7|34109.2|34227.4|34107.4|34228.9|34140.8|34190.8|34104.6|8
1647296480000|2022-03-14 22:21:20|34233.7|34113.7|34227.9|34107.9|34233.7|34113.7|34227.9|34107.9|7
1647296490000|2022-03-14 22:21:30|34227.7|34107.7|34226.8|34106.8|34228.2|34108.2|34226.8|34106.8|6
1647296500000|2022-03-14 22:21:40|34227.4|34107.4|34230|34110|34232.4|34116.1|34222.7|34104.7|8
1647296510000|2022-03-14 22:21:50|34228.5|34108.5|34223.2|34105.7|34229.7|34109.7|34223.2|34105.7|4
1647296520000|2022-03-14 22:22:00|34224|34104.7|34222.9|34102.9|34231|34155.2|34175.1|34102.9|7
1647296530000|2022-03-14 22:22:10|34227.9|34111.6|34224.7|34104.7|34227.9|34142.3|34191.8|34104.1|9
1647296540000|2022-03-14 22:22:20|34227.8|34107.8|34222.9|34108.5|34227.8|34110.3|34220.9|34105.1|8
1647296550000|2022-03-14 22:22:30|34225.4|34105.4|34219.6|34109.4|34225.4|34139.6|34189.6|34105.4|5
1647296560000|2022-03-14 22:22:40|34189.2|34139.2|34188.9|34138.9|34225.2|34141.9|34188.9|34103.4|12
1647296570000|2022-03-14 22:22:50|34223.4|34103.4|34223.4|34103.4|34223.4|34103.4|34223.4|34103.4|1
1647296580000|2022-03-14 22:23:00|34221.5|34101.5|34222.9|34102.9|34223|34103|34221.5|34101.5|8
1647296590000|2022-03-14 22:23:10|34225.4|34106.7|34220.6|34107.8|34225.6|34109.2|34219.4|34104.8|10
1647296600000|2022-03-14 22:23:20|34224.1|34104.1|34224|34105.3|34224.3|34108.3|34221.3|34104.1|8
1647296610000|2022-03-14 22:23:30|34223.1|34110.1|34224.4|34104.4|34224.4|34142.2|34192.2|34104.4|7
1647296620000|2022-03-14 22:23:40|34224.1|34104.1|34224.2|34110.9|34226|34110.9|34224.1|34104.1|5
1647296630000|2022-03-14 22:23:50|34222.9|34109.2|34225.6|34105.6|34228.9|34109.2|34222.9|34104.6|6
1647296640000|2022-03-14 22:24:00|34225.2|34105.2|34219.6|34099.6|34226|34107.7|34219.6|34099.6|11
1647296650000|2022-03-14 22:24:10|34220|34100|34220.1|34103.8|34221.1|34103.8|34219.2|34099.3|16
1647296660000|2022-03-14 22:24:20|34219.8|34103.6|34220.3|34106.8|34223.3|34106.8|34219.8|34101.2|9
1647296670000|2022-03-14 22:24:30|34221.3|34105.9|34223.1|34104.3|34223.5|34139.1|34189.1|34103.5|5
1647296680000|2022-03-14 22:24:40|34220.7|34104.1|34224.9|34106.9|34225.4|34111.2|34220.7|34104.1|10
1647296690000|2022-03-14 22:24:50|34225.4|34105.4|34223.2|34103.2|34225.4|34106.9|34221|34102.2|10
1647296700000|2022-03-14 22:25:00|34222.9|34102.9|34190.5|34140.5|34223.1|34140.8|34190.5|34102.5|8
1647296710000|2022-03-14 22:25:10|34221|34108.8|34220.9|34105.4|34224.7|34140.3|34190.3|34103|14
1647296720000|2022-03-14 22:25:20|34221.2|34105.7|34222.1|34102.1|34222.3|34137.4|34187.3|34101.8|8
1647296730000|2022-03-14 22:25:30|34221.9|34101.9|34192.6|34142.6|34221.9|34144.2|34192.6|34101.3|9
1647296740000|2022-03-14 22:25:40|34191.1|34141.1|34221.3|34101.3|34223.1|34141.1|34190.2|34100.7|10
1647296750000|2022-03-14 22:25:50|34220|34102.8|34221|34101|34221.4|34102.8|34220|34101|8
1647296760000|2022-03-14 22:26:00|34219.7|34099.7|34223.8|34106.8|34223.8|34106.8|34219.7|34099.7|8
1647296770000|2022-03-14 22:26:10|34222.3|34107.7|34223.4|34103.4|34223.4|34107.7|34221|34102|10
1647296780000|2022-03-14 22:26:20|34223.7|34103.7|34225.3|34105.3|34225.3|34107.4|34220.5|34103|4
1647296790000|2022-03-14 22:26:30|34225.6|34105.6|34186.6|34136.6|34225.6|34136.6|34186.5|34104|8
1647296800000|2022-03-14 22:26:40|34186.7|34136.7|34191.4|34141.4|34225.2|34141.4|34186.7|34100|11
1647296810000|2022-03-14 22:26:50|34220.7|34107.5|34223.6|34103.6|34223.6|34107.7|34220.1|34103.3|7
1647296820000|2022-03-14 22:27:00|34223.9|34103.9|34227.9|34107.9|34229|34109|34223.3|34103.3|11
1647296830000|2022-03-14 22:27:10|34227.1|34107.1|34228.7|34108.7|34231|34111|34225.6|34105.6|11
1647296840000|2022-03-14 22:27:20|34194.1|34144.1|34227.1|34107.1|34227.1|34144.1|34193.2|34106.4|5
1647296850000|2022-03-14 22:27:30|34227.5|34107.5|34222.4|34102.4|34228.2|34108.2|34222.3|34102.3|9
1647296860000|2022-03-14 22:27:40|34222.6|34102.6|34221.8|34101.8|34222.8|34102.8|34221.2|34101.2|10
1647296870000|2022-03-14 22:27:50|34221.6|34101.6|34222.1|34103.5|34222.2|34103.5|34221.6|34101.6|13
1647296880000|2022-03-14 22:28:00|34221.5|34101.5|34223.3|34103.3|34223.8|34103.8|34221.5|34101.5|10
1647296890000|2022-03-14 22:28:10|34223.5|34103.5|34223.2|34103.2|34223.5|34138.4|34188.3|34103.2|10
1647296900000|2022-03-14 22:28:20|34229.8|34109.8|34227.1|34107.1|34231.6|34111.6|34226.4|34107.1|8
1647296910000|2022-03-14 22:28:30|34227.4|34107.4|34228.3|34108.3|34232.4|34112.4|34226.9|34106.9|11
1647296920000|2022-03-14 22:28:40|34226.6|34106.6|34225.2|34105.2|34228|34108|34224.8|34104.8|12
1647296930000|2022-03-14 22:28:50|34225.5|34105.5|34223.2|34103.2|34225.5|34108.1|34222.7|34102.7|6
1647296940000|2022-03-14 22:29:00|34225.8|34105.8|34187.4|34137.4|34225.8|34137.5|34187.4|34102.9|9
1647296950000|2022-03-14 22:29:10|34187.1|34137.1|34169.9|34149.9|34221.9|34149.9|34169.9|34097.5|8
1647296960000|2022-03-14 22:29:20|34170|34150|34223|34107|34225.1|34150.1|34169.9|34100.5|16
1647296970000|2022-03-14 22:29:30|34224.9|34104.9|34224.7|34106.4|34225.6|34111.1|34220.5|34104.7|17
1647296980000|2022-03-14 22:29:40|34225.6|34105.6|34190.3|34140.3|34225.6|34140.3|34190.3|34105.5|12
1647296990000|2022-03-14 22:29:50|34190.4|34140.4|34223.3|34103.3|34224.7|34140.4|34190.4|34103.3|12
1647297000000|2022-03-14 22:30:00|34221.2|34105.7|34222|34108.4|34226.2|34141.2|34189.3|34104.4|27
1647297010000|2022-03-14 22:30:10|34190.4|34140.4|34192.4|34142.4|34225.2|34142.8|34190.1|34105.1|12
1647297020000|2022-03-14 22:30:20|34226.4|34106.4|34224.1|34104.1|34226.4|34106.4|34224|34104|10
1647297030000|2022-03-14 22:30:30|34224.2|34104.7|34223.5|34108.4|34225.7|34142|34191.7|34104.4|16
1647297040000|2022-03-14 22:30:40|34223.4|34108.3|34220.5|34109.5|34225.7|34109.5|34220.5|34104.5|15
1647297050000|2022-03-14 22:30:50|34221.6|34108.6|34225.8|34105.8|34226.5|34139.1|34189|34103.5|10
1647297060000|2022-03-14 22:31:00|34223.6|34103.6|34219.2|34099.2|34223.6|34103.6|34218.6|34098.6|16
1647297070000|2022-03-14 22:31:10|34219.3|34099.3|34221|34101.7|34221|34105.7|34216.7|34099.2|12
1647297080000|2022-03-14 22:31:20|34220.6|34101.1|34222.7|34102.7|34222.7|34102.7|34219.6|34100.5|11
1647297090000|2022-03-14 22:31:30|34218.1|34107.9|34222.9|34102.9|34222.9|34107.9|34218.1|34102.4|5
1647297100000|2022-03-14 22:31:40|34222.7|34102.7|34219.7|34108.4|34223|34108.4|34219.7|34102.7|3
1647297110000|2022-03-14 22:31:50|34223.6|34103.6|34219.9|34099.9|34224.1|34153|34172.3|34098|17
1647297120000|2022-03-14 22:32:00|34223.6|34103.6|34189.8|34139.8|34224.9|34139.8|34189|34102.4|16
1647297130000|2022-03-14 22:32:10|34221.2|34108.9|34224|34104|34226.2|34108.9|34221.2|34103.5|15
1647297140000|2022-03-14 22:32:20|34223.6|34103.6|34186.2|34136.2|34223.6|34136.2|34186.2|34102.3|11
1647297150000|2022-03-14 22:32:30|34221|34109.6|34226.1|34106.1|34229.6|34109.6|34221|34103.5|8
1647297160000|2022-03-14 22:32:40|34225.7|34107.5|34225.7|34105.7|34225.7|34107.5|34225|34105|4
1647297170000|2022-03-14 22:32:50|34225.4|34105.4|34178.7|34158.7|34232.6|34161.5|34170.3|34098.5|17
1647297180000|2022-03-14 22:33:00|34221.1|34101.1|34224|34104|34229.6|34109.6|34217.1|34097.1|17
1647297190000|2022-03-14 22:33:10|34223.1|34103.1|34224.5|34104.5|34225.2|34105.2|34220.2|34100.8|14
1647297200000|2022-03-14 22:33:20|34224.2|34105.2|34224.3|34104.3|34225.7|34106.4|34221|34102.9|21
1647297210000|2022-03-14 22:33:30|34223.7|34103.7|34222.8|34102.8|34223.9|34138.4|34188.4|34102.8|8
1647297220000|2022-03-14 22:33:40|34222.4|34102.4|34216.4|34101.6|34222.4|34102.7|34216.4|34098.2|9
1647297230000|2022-03-14 22:33:50|34216.8|34101.3|34216.6|34101.7|34218.4|34150.6|34169.7|34097.3|18
1647297240000|2022-03-14 22:34:00|34215.5|34103.3|34218.6|34098.6|34218.6|34134.6|34184.6|34097.9|9
1647297250000|2022-03-14 22:34:10|34222.9|34102.9|34219.9|34105|34225.1|34107.3|34219.9|34102.5|8
1647297260000|2022-03-14 22:34:20|34221.3|34105.2|34224.6|34106|34226.7|34106.7|34218.1|34100.5|12
1647297270000|2022-03-14 22:34:30|34224|34105|34168.5|34148.5|34224|34149.2|34167.6|34098.2|10
1647297280000|2022-03-14 22:34:40|34168.2|34148.2|34216.3|34096.3|34216.3|34148.5|34167|34096.1|11
1647297290000|2022-03-14 22:34:50|34217.2|34102.5|34216|34096.8|34217.2|34147.6|34166.8|34095.7|17
1647297300000|2022-03-14 22:35:00|34214.4|34100.8|34220.3|34100.3|34221.1|34101.1|34214.3|34095.2|7
1647297310000|2022-03-14 22:35:10|34219.8|34099.8|34218|34098|34219.8|34099.8|34217.9|34097.9|7
1647297320000|2022-03-14 22:35:20|34218.5|34098.5|34189.2|34139.2|34222.8|34139.2|34189.2|34098.5|8
1647297330000|2022-03-14 22:35:30|34197.4|34147.4|34222.2|34107.2|34224.8|34147.4|34193.4|34103.9|6
1647297340000|2022-03-14 22:35:40|34225.8|34105.8|34226.9|34106.9|34226.9|34107.2|34221.8|34101.8|7
1647297350000|2022-03-14 22:35:50|34220.8|34110.1|34168.1|34148.1|34220.8|34149.5|34168.1|34096.2|16
1647297360000|2022-03-14 22:36:00|34215|34095|34223|34103|34224.5|34131.6|34181.6|34095|13
1647297370000|2022-03-14 22:36:10|34221.9|34101.9|34217.2|34097.2|34223.3|34103.3|34216.3|34096.3|8
1647297380000|2022-03-14 22:36:20|34218.7|34098.7|34224.3|34106.3|34227.3|34107.5|34214.3|34094.3|7
1647297390000|2022-03-14 22:36:30|34220.9|34108.3|34224.9|34104.9|34228.9|34108.9|34220.9|34102.6|8
1647297400000|2022-03-14 22:36:40|34224.5|34104.5|34192.1|34142.1|34224.5|34144.1|34192.1|34104.5|4
1647297410000|2022-03-14 22:36:50|34194.5|34144.5|34189.7|34139.7|34194.5|34144.5|34189.7|34139.7|3
1647297420000|2022-03-14 22:37:00|34192.1|34142.1|34188.5|34138.5|34192.1|34142.1|34188.5|34138.5|7
1647297430000|2022-03-14 22:37:10|34186.9|34136.9|34217.6|34097.6|34220.4|34136.9|34186.9|34097.6|7
1647297440000|2022-03-14 22:37:20|34214.2|34101.5|34187.4|34137.4|34218.9|34141.7|34187.4|34097.1|14
1647297450000|2022-03-14 22:37:30|34187.3|34137.3|34185.1|34135.1|34219.7|34138.6|34185|34098.1|16
1647297460000|2022-03-14 22:37:40|34215.9|34104|34216.3|34104.3|34219.9|34135.1|34185.1|34099|11
1647297470000|2022-03-14 22:37:50|34219|34099|34224.8|34104.8|34226.5|34108.8|34219|34099|10
1647297480000|2022-03-14 22:38:00|34225.2|34105.2|34227.4|34107.4|34228.9|34108.9|34223.3|34103.3|23
1647297490000|2022-03-14 22:38:10|34226.4|34106.4|34228.9|34111.7|34229.9|34146.4|34196.4|34106.4|19
1647297500000|2022-03-14 22:38:20|34229.2|34112|34226.6|34113.1|34230.6|34113.1|34226.6|34110|14
1647297510000|2022-03-14 22:38:30|34200.4|34150.4|34227.7|34107.7|34241.1|34150.4|34193.2|34107.7|18
1647297520000|2022-03-14 22:38:40|34227.3|34107.3|34230.7|34110.7|34232.8|34112.8|34227.3|34107.3|18
1647297530000|2022-03-14 22:38:50|34231|34111|34232.8|34115.4|34236|34117.9|34229.6|34109.6|14
1647297540000|2022-03-14 22:39:00|34233.6|34113.6|34228.4|34117.8|34233.6|34117.8|34228.4|34113.1|5
1647297550000|2022-03-14 22:39:10|34227.6|34110.1|34230.4|34111.4|34237.2|34120.4|34227.4|34107.8|18
1647297560000|2022-03-14 22:39:20|34226.3|34106.3|34224.9|34106.3|34227.3|34142.1|34191.9|34105.5|18
1647297570000|2022-03-14 22:39:30|34223.9|34107.5|34225.3|34105.3|34226.3|34140.9|34190.9|34105|13
1647297580000|2022-03-14 22:39:40|34229.1|34110.7|34224.8|34104.8|34230.5|34145.3|34195.3|34104|30
1647297590000|2022-03-14 22:39:50|34224.3|34104.3|34227.8|34109.8|34230|34110|34223.9|34104.3|23
1647297600000|2022-03-14 22:40:00|34228.9|34108.9|34196.9|34146.9|34231|34149.1|34196.9|34107|18
1647297610000|2022-03-14 22:40:10|34197|34147|34196.4|34146.4|34230.2|34147.1|34196.2|34115.4|13
1647297620000|2022-03-14 22:40:20|34196.2|34146.2|34194.8|34144.8|34231.4|34146.3|34194.8|34109.8|17
1647297630000|2022-03-14 22:40:30|34195.1|34145.1|34229.5|34114.7|34229.5|34147.3|34195.1|34111.2|17
1647297640000|2022-03-14 22:40:40|34197.3|34147.3|34227.3|34116|34229.2|34147.3|34196.7|34114.5|18
1647297650000|2022-03-14 22:40:50|34229.4|34113.8|34229.9|34114.4|34229.9|34162.6|34182.3|34113.8|16
1647297660000|2022-03-14 22:41:00|34197.2|34147.2|34228.9|34110.2|34229.3|34147.2|34193.8|34108.7|17
1647297670000|2022-03-14 22:41:10|34194.7|34144.7|34231.4|34111.4|34232.4|34150.2|34194.7|34109.8|27
1647297680000|2022-03-14 22:41:20|34231.8|34111.8|34198.2|34148.2|34232.6|34149.2|34196.8|34109.3|13
1647297690000|2022-03-14 22:41:30|34197|34147|34199.5|34149.5|34232.5|34150|34197|34111.4|16
1647297700000|2022-03-14 22:41:40|34199.9|34149.9|34193.6|34143.6|34230.8|34149.9|34192.1|34118.9|13
1647297710000|2022-03-14 22:41:50|34194.5|34144.5|34195.1|34145.1|34232.1|34145.1|34190.9|34116.5|20
1647297720000|2022-03-14 22:42:00|34193|34143|34238.7|34118.7|34238.7|34169.5|34186.3|34114.9|23
1647297730000|2022-03-14 22:42:10|34237.5|34120.4|34231.4|34119.1|34238.8|34155|34198.9|34116.7|25
1647297740000|2022-03-14 22:42:20|34238.3|34118.3|34238.6|34128.2|34243|34158.7|34201.8|34118.3|21
1647297750000|2022-03-14 22:42:30|34239.7|34127|34243.1|34127.4|34243.1|34158.5|34202.8|34122.7|14
1647297760000|2022-03-14 22:42:40|34243|34127.8|34238.3|34127.2|34244|34158.3|34208|34127|16
1647297770000|2022-03-14 22:42:50|34207.5|34157.5|34205.6|34155.6|34244.2|34162.8|34201.6|34122.2|24
1647297780000|2022-03-14 22:43:00|34247.2|34132.1|34202.9|34152.9|34247.2|34165.3|34202.9|34124.7|22
1647297790000|2022-03-14 22:43:10|34229.2|34115.9|34242.1|34125.5|34243.3|34152.7|34201|34115.9|7
1647297800000|2022-03-14 22:43:20|34239.6|34128.2|34242.4|34128.9|34247.1|34163.3|34212.9|34122.9|11
1647297810000|2022-03-14 22:43:30|34208.9|34158.9|34243.6|34125|34244|34158.9|34208.9|34123.1|8
1647297820000|2022-03-14 22:43:40|34243.4|34124.8|34209.2|34159.2|34246.8|34164.9|34208.9|34123.2|23
1647297830000|2022-03-14 22:43:50|34243|34124.2|34242.7|34124.4|34244.2|34159.7|34209.6|34121.1|24
1647297840000|2022-03-14 22:44:00|34214.7|34164.7|34247.3|34132.6|34249.6|34164.7|34211|34127.5|22
1647297850000|2022-03-14 22:44:10|34246.4|34134.9|34243.1|34127.7|34248.8|34134.9|34242.2|34126.2|20
1647297860000|2022-03-14 22:44:20|34242.7|34127.3|34242.8|34130.1|34249.6|34160.1|34210.1|34124.2|21
1647297870000|2022-03-14 22:44:30|34241.5|34130.2|34208.8|34158.8|34243.5|34158.9|34208.8|34123.2|11
1647297880000|2022-03-14 22:44:40|34240.1|34127.1|34246.1|34134|34250.1|34162.8|34212.7|34124.4|19
1647297890000|2022-03-14 22:44:50|34249|34129|34242.3|34129.6|34249|34129.6|34242.3|34124.3|22
1647297900000|2022-03-14 22:45:00|34211|34161|34211.7|34161.7|34250.4|34166.4|34211|34128.2|23
1647297910000|2022-03-14 22:45:10|34243.9|34126.8|34244.8|34127.7|34246|34128.7|34241.5|34124.4|28
1647297920000|2022-03-14 22:45:20|34238.5|34127.9|34207.4|34157.4|34243.1|34157.4|34206.1|34126.9|12
1647297930000|2022-03-14 22:45:30|34237.5|34127.3|34201.7|34151.7|34241.9|34173.3|34192.8|34118.3|26
1647297940000|2022-03-14 22:45:40|34202.8|34152.8|34241.3|34126.1|34246.8|34178.3|34195.2|34123.2|29
1647297950000|2022-03-14 22:45:50|34208.3|34158.3|34243|34127.1|34247.5|34160.9|34207.5|34123.3|17
1647297960000|2022-03-14 22:46:00|34211|34161|34239.8|34129.2|34249.5|34161|34210.9|34121.3|19
1647297970000|2022-03-14 22:46:10|34241.3|34127.7|34205.4|34155.4|34241.3|34160.1|34203.9|34126.7|12
1647297980000|2022-03-14 22:46:20|34205.9|34155.9|34233.8|34120.5|34233.8|34158.5|34205.5|34120.5|13
1647297990000|2022-03-14 22:46:30|34233.6|34120.3|34239|34128.8|34246.6|34157.1|34206.1|34120.3|17
1647298000000|2022-03-14 22:46:40|34243.5|34123.5|34236.5|34122.2|34243.8|34123.9|34236|34116|10
1647298010000|2022-03-14 22:46:50|34247.9|34134.5|34238.7|34122.8|34250.5|34134.5|34238.7|34122.8|13
1647298020000|2022-03-14 22:47:00|34239.9|34121.3|34246.8|34127.6|34248.2|34129.7|34238.6|34121.3|13
1647298030000|2022-03-14 22:47:10|34242.9|34126.9|34246.4|34127.5|34246.5|34128.3|34241.5|34124.6|14
1647298040000|2022-03-14 22:47:20|34246.2|34127.3|34235.5|34119.3|34257.9|34167|34201.5|34117.4|24
1647298050000|2022-03-14 22:47:30|34235.1|34119.8|34241|34121|34244.1|34157.8|34202.3|34119.8|18
1647298060000|2022-03-14 22:47:40|34240.9|34120.9|34242.9|34122.9|34243.1|34126|34240.9|34120.9|19
1647298070000|2022-03-14 22:47:50|34243.1|34123.1|34240.8|34120.8|34243.4|34125.4|34238.6|34120.4|10
1647298080000|2022-03-14 22:48:00|34240.3|34121.5|34236.1|34118|34246.1|34152.6|34202.3|34116.3|27
1647298090000|2022-03-14 22:48:10|34236|34116|34192|34172|34244.4|34177.8|34192|34116|19
1647298100000|2022-03-14 22:48:20|34190.3|34170.3|34208.2|34158.2|34238.1|34170.3|34188.9|34121.3|20
1647298110000|2022-03-14 22:48:30|34215.7|34165.7|34213.9|34163.9|34215.9|34165.9|34210.4|34160.4|9
1647298120000|2022-03-14 22:48:40|34212.7|34162.7|34208.1|34158.1|34238.8|34165.9|34207.4|34126.6|18
1647298130000|2022-03-14 22:48:50|34208.7|34158.7|34203.3|34153.3|34237.4|34158.7|34203.1|34118.5|20
1647298140000|2022-03-14 22:49:00|34231.2|34119.8|34206.4|34156.4|34235.7|34162.8|34206.4|34115.7|12
1647298150000|2022-03-14 22:49:10|34206.6|34156.6|34214.1|34164.1|34214.6|34164.6|34206.5|34156.5|9
1647298160000|2022-03-14 22:49:20|34212.2|34162.2|34235.4|34124.4|34242.1|34171.8|34191.3|34116.9|20
1647298170000|2022-03-14 22:49:30|34235.3|34124.2|34236.5|34116.5|34238.7|34124.3|34232.5|34116.5|12
1647298180000|2022-03-14 22:49:40|34236.6|34116.6|34206.3|34156.3|34240.6|34156.4|34205|34116.6|16
1647298190000|2022-03-14 22:49:50|34236|34125.1|34191.8|34171.8|34239.7|34172.2|34191|34125.1|20
1647298200000|2022-03-14 22:50:00|34192.4|34172.4|34189.1|34169.1|34214.5|34180.9|34189.1|34161.4|20
1647298210000|2022-03-14 22:50:10|34189|34169|34203.8|34153.8|34253.5|34172|34188.9|34122.2|18
1647298220000|2022-03-14 22:50:20|34212|34162|34235.7|34115.7|34235.7|34166.6|34186.6|34115.5|12
1647298230000|2022-03-14 22:50:30|34235.9|34115.9|34232.1|34119.3|34236.4|34151.1|34200.8|34115.9|9
1647298240000|2022-03-14 22:50:40|34230.9|34120.5|34237.2|34117.2|34237.2|34154.4|34202.9|34117.2|9
1647298250000|2022-03-14 22:50:50|34237.1|34117.1|34203|34153|34239.3|34169.6|34188.3|34117.1|20
1647298260000|2022-03-14 22:51:00|34203.1|34153.1|34238.6|34119.8|34238.6|34155.3|34203.1|34119.8|19
1647298270000|2022-03-14 22:51:10|34237.2|34121.2|34235.7|34118.7|34237.9|34157.3|34203.7|34117.2|13
1647298280000|2022-03-14 22:51:20|34234.1|34120.8|34208.8|34158.8|34234.1|34162.7|34202.2|34120.8|9
1647298290000|2022-03-14 22:51:30|34208.3|34158.3|34211.5|34161.5|34237.7|34161.5|34205.7|34125.7|15
1647298300000|2022-03-14 22:51:40|34236.7|34123.2|34189.9|34169.9|34236.7|34170.1|34189.7|34123.2|17
1647298310000|2022-03-14 22:51:50|34189|34169|34203.9|34153.9|34204.1|34180.5|34189|34153.9|15
1647298320000|2022-03-14 22:52:00|34210.2|34160.2|34190.5|34170.5|34249.6|34172.3|34190.2|34120.8|30
1647298330000|2022-03-14 22:52:10|34198.5|34178.5|34193.5|34173.5|34198.5|34178.5|34192.8|34172.8|8
1647298340000|2022-03-14 22:52:20|34250.4|34137.9|34208.2|34158.2|34250.4|34167.5|34208.1|34130.6|16
1647298350000|2022-03-14 22:52:30|34208|34158|34208.8|34158.8|34212.8|34162.8|34206.3|34156.3|12
1647298360000|2022-03-14 22:52:40|34187.7|34167.7|34249.6|34137.2|34249.6|34167.8|34187.7|34137.2|3
1647298370000|2022-03-14 22:52:50|34215.3|34165.3|34200.9|34150.9|34255.9|34165.4|34200.8|34118|11
1647298380000|2022-03-14 22:53:00|34201|34151|34191|34171|34246.4|34175.7|34187.4|34115.5|18
1647298390000|2022-03-14 22:53:10|34196.6|34176.6|34203.8|34153.8|34237.5|34176.6|34189.8|34124.8|20
1647298400000|2022-03-14 22:53:20|34203.6|34153.6|34207.8|34157.8|34238|34159.7|34203.6|34125.3|11
1647298410000|2022-03-14 22:53:30|34208.7|34158.7|34188.5|34168.5|34219.1|34170.4|34188.5|34156.2|16
1647298420000|2022-03-14 22:53:40|34189.3|34169.3|34193.5|34173.5|34199.7|34179.7|34187.6|34167.6|13
1647298430000|2022-03-14 22:53:50|34193.1|34173.1|34192.2|34172.2|34198.4|34178.4|34191.4|34171.4|17
1647298440000|2022-03-14 22:54:00|34192|34172|34238.5|34124.7|34243.7|34172.6|34192|34122.9|26
1647298450000|2022-03-14 22:54:10|34238.6|34123.9|34235.9|34116|34240.4|34160|34207.9|34116|28
1647298460000|2022-03-14 22:54:20|34234.6|34116.8|34234.7|34118|34236.5|34119.9|34232.8|34115.8|11
1647298470000|2022-03-14 22:54:30|34200.7|34150.7|34204.3|34154.3|34237.1|34155.2|34200.7|34116.6|16
1647298480000|2022-03-14 22:54:40|34204.1|34154.1|34235.7|34124.2|34245.6|34157.4|34203.6|34123.4|25
1647298490000|2022-03-14 22:54:50|34204.9|34154.9|34206.4|34156.4|34240.3|34156.4|34204.1|34118.1|19
1647298500000|2022-03-14 22:55:00|34239.3|34119.3|34241.8|34123.6|34242.8|34158.3|34202|34119.3|20
1647298510000|2022-03-14 22:55:10|34240.7|34122.4|34211.9|34161.9|34242.4|34162.4|34210.4|34122.2|14
1647298520000|2022-03-14 22:55:20|34211.7|34161.7|34240.4|34130|34247.7|34161.7|34209.9|34126.5|17
1647298530000|2022-03-14 22:55:30|34244.9|34130.3|34244.6|34127|34246.1|34161.4|34210.6|34126|27
1647298540000|2022-03-14 22:55:40|34244.2|34126.3|34211.7|34161.7|34244.6|34163.7|34210.4|34126.2|29
1647298550000|2022-03-14 22:55:50|34211.4|34161.4|34212.6|34162.6|34242.9|34162.6|34204.9|34129.9|13
1647298560000|2022-03-14 22:56:00|34212.2|34162.2|34214.1|34164.1|34244.3|34165.9|34211.2|34128.9|25
1647298570000|2022-03-14 22:56:10|34213.6|34163.6|34214.2|34164.2|34247.2|34165.9|34207|34136.3|17
1647298580000|2022-03-14 22:56:20|34212|34162|34223.7|34173.7|34254.4|34178|34212|34132|21
1647298590000|2022-03-14 22:56:30|34221.3|34171.3|34220.7|34170.7|34227.9|34177.9|34215.7|34165.7|14
1647298600000|2022-03-14 22:56:40|34219.5|34169.5|34220.3|34170.3|34220.5|34170.5|34214.2|34164.2|14
1647298610000|2022-03-14 22:56:50|34220.1|34170.1|34223.7|34173.7|34225.7|34175.7|34217.9|34167.9|14
1647298620000|2022-03-14 22:57:00|34222.5|34172.5|34219.4|34169.4|34222.5|34172.5|34219.3|34169.3|11
1647298630000|2022-03-14 22:57:10|34258.8|34147.8|34218.4|34168.4|34258.8|34172|34214.9|34132.6|23
1647298640000|2022-03-14 22:57:20|34218.8|34168.8|34251.7|34133.3|34252.3|34169.2|34217.3|34132.3|9
1647298650000|2022-03-14 22:57:30|34251.6|34133.7|34220.5|34170.5|34253|34170.5|34214.8|34133.7|17
1647298660000|2022-03-14 22:57:40|34219.3|34169.3|34215.1|34165.1|34222.3|34172.3|34215.1|34165.1|13
1647298670000|2022-03-14 22:57:50|34249.7|34129.7|34219.7|34169.7|34255.5|34169.7|34219.7|34129.7|7
1647298680000|2022-03-14 22:58:00|34222.6|34172.6|34229|34179|34257|34195.9|34205.4|34136.4|29
1647298690000|2022-03-14 22:58:10|34230.5|34180.5|34228.5|34178.5|34268.1|34180.6|34224.2|34151.4|15
1647298700000|2022-03-14 22:58:20|34226.2|34176.2|34225.8|34175.8|34256.8|34179.3|34219|34138.3|25
1647298710000|2022-03-14 22:58:30|34226.4|34176.4|34226.6|34176.6|34230.3|34180.3|34225.1|34175.1|10
1647298720000|2022-03-14 22:58:40|34226.4|34176.4|34221.5|34171.5|34226.5|34176.5|34220.4|34170.4|15
1647298730000|2022-03-14 22:58:50|34222.2|34172.2|34229.3|34179.3|34265.9|34186.5|34206.5|34151.5|14
1647298740000|2022-03-14 22:59:00|34226.7|34176.7|34258.3|34140.3|34260.5|34181.3|34220.1|34134.6|24
1647298750000|2022-03-14 22:59:10|34254.4|34143.7|34225|34175|34259.7|34179.8|34225|34141.5|16
1647298760000|2022-03-14 22:59:20|34230.6|34180.6|34226.5|34176.5|34257.5|34180.6|34224.6|34144.9|20
1647298770000|2022-03-14 22:59:30|34227|34177|34224.8|34174.8|34260.5|34177|34224.7|34142.1|10
1647298780000|2022-03-14 22:59:40|34263.3|34148.6|34227.8|34177.8|34263.3|34180.6|34227.5|34148.6|25
1647298790000|2022-03-14 22:59:50|34258|34146.6|34254.1|34142.3|34258|34180.7|34224|34142.3|11
1647298800000|2022-03-14 23:00:00|34203.9|34183.9|34219.5|34169.5|34257|34198.8|34203|34136.6|32
1647298810000|2022-03-14 23:00:10|34254.4|34134.4|34221.1|34171.1|34254.6|34172.3|34220.7|34134.3|23
1647298820000|2022-03-14 23:00:20|34220.8|34170.8|34218.9|34168.9|34258.9|34189.6|34209.6|34135.4|20
1647298830000|2022-03-14 23:00:30|34248.9|34138.5|34203.9|34183.9|34256.8|34192.7|34203.9|34135.8|19
1647298840000|2022-03-14 23:00:40|34204.4|34184.4|34205.5|34185.5|34208.4|34188.4|34204.2|34184.2|10
1647298850000|2022-03-14 23:00:50|34211.7|34191.7|34204.6|34184.6|34255.5|34194.1|34204.4|34141.5|20
1647298860000|2022-03-14 23:01:00|34252.7|34142.6|34221.2|34171.2|34252.7|34189.4|34205.2|34142.6|19
1647298870000|2022-03-14 23:01:10|34221|34171|34220.2|34170.2|34221|34171|34219.8|34169.8|5
1647298880000|2022-03-14 23:01:20|34220.5|34170.5|34203|34183|34220.5|34183.6|34202.8|34169.8|9
1647298890000|2022-03-14 23:01:30|34203.2|34183.2|34206.4|34186.4|34218.1|34198.1|34202.7|34182.7|23
1647298900000|2022-03-14 23:01:40|34206.5|34186.5|34221.6|34201.6|34221.6|34201.6|34206.5|34186.5|7
1647298910000|2022-03-14 23:01:50|34218.1|34198.1|34221.9|34171.9|34233.5|34198.1|34205|34171.8|26
1647298920000|2022-03-14 23:02:00|34206.3|34186.3|34208.2|34188.2|34209.9|34189.9|34206.3|34186.3|10
1647298930000|2022-03-14 23:02:10|34208.6|34188.6|34206.2|34186.2|34254.8|34188.6|34204.3|34138.1|23
1647298940000|2022-03-14 23:02:20|34205.5|34185.5|34211.6|34191.6|34213.9|34193.9|34205.4|34185.4|25
1647298950000|2022-03-14 23:02:30|34210.7|34190.7|34207.3|34187.3|34254.8|34194.7|34207.3|34143.8|21
1647298960000|2022-03-14 23:02:40|34206.5|34186.5|34209.1|34189.1|34214.9|34194.9|34206.3|34186.3|18
1647298970000|2022-03-14 23:02:50|34209.9|34189.9|34207.1|34187.1|34213.1|34193.1|34205.3|34185.3|21
1647298980000|2022-03-14 23:03:00|34207|34187|34208|34188|34215.7|34195.7|34207|34187|16
1647298990000|2022-03-14 23:03:10|34208.1|34188.1|34215.5|34195.5|34216.6|34196.6|34208|34188|31
1647299000000|2022-03-14 23:03:20|34215.6|34195.6|34215.4|34195.4|34217.2|34197.2|34211.3|34191.3|21
1647299010000|2022-03-14 23:03:30|34211.2|34191.2|34211|34191|34213.6|34193.6|34210.1|34190.1|14
1647299020000|2022-03-14 23:03:40|34211.9|34191.9|34211.3|34191.3|34215.5|34195.5|34210.6|34190.6|25
1647299030000|2022-03-14 23:03:50|34211.5|34191.5|34214.5|34194.5|34215.9|34195.9|34210|34190|19
1647299040000|2022-03-14 23:04:00|34213.8|34193.8|34213.8|34193.8|34217.6|34197.6|34209.8|34189.8|26
1647299050000|2022-03-14 23:04:10|34213.6|34193.6|34211.4|34191.4|34214.4|34194.4|34211.4|34191.4|20
1647299060000|2022-03-14 23:04:20|34211.1|34191.1|34213|34193|34213.5|34193.5|34211.1|34191.1|10
1647299070000|2022-03-14 23:04:30|34216.8|34196.8|34213.5|34193.5|34217.4|34197.4|34213|34193|20
1647299080000|2022-03-14 23:04:40|34213.6|34193.6|34212.2|34192.2|34219.7|34199.7|34212|34192|27
1647299090000|2022-03-14 23:04:50|34212.5|34192.5|34215.1|34195.1|34257.2|34200.6|34210.1|34139.1|23
1647299100000|2022-03-14 23:05:00|34215.2|34195.2|34216.4|34196.4|34218.6|34198.6|34214.1|34194.1|19
1647299110000|2022-03-14 23:05:10|34216|34196|34215.1|34195.1|34218.3|34198.3|34214.7|34194.7|18
1647299120000|2022-03-14 23:05:20|34214.9|34194.9|34214.2|34194.2|34221.1|34201.1|34213.3|34193.3|23
1647299130000|2022-03-14 23:05:30|34214.6|34194.6|34214.2|34194.2|34219.9|34199.9|34212.4|34192.4|28
1647299140000|2022-03-14 23:05:40|34213.5|34193.5|34214.4|34194.4|34221.8|34201.8|34213.5|34193.5|27
1647299150000|2022-03-14 23:05:50|34214.5|34194.5|34220.8|34200.8|34221.5|34201.5|34212.5|34192.5|19
1647299160000|2022-03-14 23:06:00|34219.7|34199.7|34216.5|34196.5|34220.1|34200.1|34216.5|34196.5|20
1647299170000|2022-03-14 23:06:10|34216.6|34196.6|34233.6|34183.6|34269.2|34202.4|34214.3|34149.2|26
1647299180000|2022-03-14 23:06:20|34233.5|34183.5|34214|34194|34233.5|34194.2|34213.9|34183.4|7
1647299190000|2022-03-14 23:06:30|34264|34144|34231.6|34181.6|34269.9|34181.6|34230.3|34143.9|10
1647299200000|2022-03-14 23:06:40|34230.2|34180.2|34220|34200|34266|34201|34219.9|34153.5|18
1647299210000|2022-03-14 23:06:50|34220.2|34200.2|34219.1|34199.1|34223|34203|34218.6|34198.6|14
1647299220000|2022-03-14 23:07:00|34219.7|34199.7|34219.9|34199.9|34222.4|34202.4|34219.7|34199.7|17
1647299230000|2022-03-14 23:07:10|34220.6|34200.6|34218.5|34198.5|34220.6|34200.6|34218.5|34198.5|8
1647299240000|2022-03-14 23:07:20|34219.5|34199.5|34221.3|34201.3|34225.1|34205.1|34219.4|34199.4|16
1647299250000|2022-03-14 23:07:30|34220.3|34200.3|34219.9|34199.9|34225.4|34205.4|34217.6|34197.6|22
1647299260000|2022-03-14 23:07:40|34220.4|34200.4|34219.2|34199.2|34220.9|34200.9|34218.7|34198.7|20
1647299270000|2022-03-14 23:07:50|34219.7|34199.7|34219.2|34199.2|34219.7|34199.7|34219.2|34199.2|4
1647299280000|2022-03-14 23:08:00|34222.8|34202.8|34214.7|34194.7|34225.2|34205.2|34214.5|34194.5|22
1647299290000|2022-03-14 23:08:10|34214.6|34194.6|34216.4|34196.4|34226|34206|34214.6|34194.6|25
1647299300000|2022-03-14 23:08:20|34216.6|34196.6|34219.6|34199.6|34223.6|34203.6|34216.3|34196.3|22
1647299310000|2022-03-14 23:08:30|34219.3|34199.3|34218.1|34198.1|34268.5|34202.4|34217.6|34148.5|21
1647299320000|2022-03-14 23:08:40|34218.2|34198.2|34217.6|34197.6|34220.6|34200.6|34217.6|34197.6|17
1647299330000|2022-03-14 23:08:50|34217.1|34197.1|34213.9|34193.9|34217.4|34197.4|34213.2|34193.2|8
1647299340000|2022-03-14 23:09:00|34214.3|34194.3|34216.8|34196.8|34221.4|34201.4|34212.2|34192.2|12
1647299350000|2022-03-14 23:09:10|34216.2|34196.2|34213.7|34193.7|34238.8|34200.6|34212.9|34184.8|30
1647299360000|2022-03-14 23:09:20|34213.6|34193.6|34213.8|34193.8|34214.7|34194.7|34211.5|34191.5|9
1647299370000|2022-03-14 23:09:30|34213.5|34193.5|34217.1|34197.1|34218.3|34198.3|34213.1|34193.1|13
1647299380000|2022-03-14 23:09:40|34216.7|34196.7|34216.4|34196.4|34221|34201|34216.4|34196.4|15
1647299390000|2022-03-14 23:09:50|34216.9|34196.9|34217.8|34197.8|34221.7|34201.7|34216.9|34196.9|11
1647299400000|2022-03-14 23:10:00|34216.7|34196.7|34214.3|34194.3|34222.2|34202.2|34214.1|34194.1|21
1647299410000|2022-03-14 23:10:10|34214.1|34194.1|34235.2|34185.2|34259.5|34194.1|34214.1|34146.8|8
1647299420000|2022-03-14 23:10:20|34235|34185|34218|34198|34235|34198.9|34217.2|34184.2|10
1647299430000|2022-03-14 23:10:30|34218.1|34198.1|34219.8|34199.8|34223.1|34203.1|34218.1|34198.1|12
1647299440000|2022-03-14 23:10:40|34219.2|34199.2|34217.3|34197.3|34219.2|34199.2|34216.4|34196.4|7
1647299450000|2022-03-14 23:10:50|34217.2|34197.2|34220|34200|34227|34207|34216.1|34196.1|16
1647299460000|2022-03-14 23:11:00|34220.1|34200.1|34234.3|34184.3|34265.6|34207.6|34217.1|34152.4|21
1647299470000|2022-03-14 23:11:10|34234.4|34184.4|34234.8|34184.8|34238.5|34188.5|34234.3|34184.3|15
1647299480000|2022-03-14 23:11:20|34235|34185|34221.3|34201.3|34235.1|34203.2|34217.7|34184.9|14
1647299490000|2022-03-14 23:11:30|34220.6|34200.6|34221.2|34201.2|34224.8|34204.8|34220.6|34200.6|19
1647299500000|2022-03-14 23:11:40|34220.4|34200.4|34221.6|34201.6|34221.6|34201.6|34218.9|34198.9|7
1647299510000|2022-03-14 23:11:50|34219.3|34199.3|34227.3|34207.3|34229|34209|34218.8|34198.8|11
1647299520000|2022-03-14 23:12:00|34223.8|34203.8|34231|34181|34269.4|34206.1|34222.2|34146.5|10
1647299530000|2022-03-14 23:12:10|34231.9|34181.9|34219.4|34199.4|34231.9|34204.6|34219.2|34181.9|18
1647299540000|2022-03-14 23:12:20|34219.1|34199.1|34217.1|34197.1|34219.3|34199.3|34216.5|34196.5|10
1647299550000|2022-03-14 23:12:30|34217.7|34197.7|34219.5|34199.5|34223.5|34203.5|34215.3|34195.3|11
1647299560000|2022-03-14 23:12:40|34219.1|34199.1|34217.3|34197.3|34225.7|34205.7|34213.5|34193.5|21
1647299570000|2022-03-14 23:12:50|34215.9|34195.9|34228.4|34178.4|34257.5|34195.9|34214.1|34145.2|13
1647299580000|2022-03-14 23:13:00|34228.2|34178.2|34213.2|34193.2|34228.7|34193.6|34212.8|34178.2|9
1647299590000|2022-03-14 23:13:10|34213.4|34193.4|34213.6|34193.6|34264.3|34197.5|34213.4|34143.4|19
1647299600000|2022-03-14 23:13:20|34212.8|34192.8|34211.2|34191.2|34218.3|34198.3|34211.2|34191.2|17
1647299610000|2022-03-14 23:13:30|34212.1|34192.1|34213.2|34193.2|34215.7|34195.7|34211.4|34191.4|8
1647299620000|2022-03-14 23:13:40|34216.5|34196.5|34210.4|34190.4|34270.7|34198|34210.4|34149.8|16
1647299630000|2022-03-14 23:13:50|34210.6|34190.6|34210.8|34190.8|34216.2|34196.2|34210.6|34190.6|13
1647299640000|2022-03-14 23:14:00|34211.4|34191.4|34211.2|34191.2|34214.3|34194.3|34210.6|34190.6|10
1647299650000|2022-03-14 23:14:10|34211.1|34191.1|34211.6|34191.6|34211.7|34191.7|34211.1|34191.1|6
1647299660000|2022-03-14 23:14:20|34211.8|34191.8|34213.5|34193.5|34229.6|34197.5|34211.8|34178.5|18
1647299670000|2022-03-14 23:14:30|34232.4|34182.4|34218.2|34198.2|34260.7|34206.6|34211.3|34142.9|21
1647299680000|2022-03-14 23:14:40|34218.8|34198.8|34229.4|34179.4|34264.1|34202.4|34218.8|34144.1|9
1647299690000|2022-03-14 23:14:50|34229.2|34179.2|34213.4|34193.4|34233.4|34196.7|34213.4|34179.2|17
1647299700000|2022-03-14 23:15:00|34217|34197|34217.6|34197.6|34217.6|34197.6|34212.8|34192.8|27
1647299710000|2022-03-14 23:15:10|34216.5|34196.5|34219.6|34199.6|34221|34201|34216.5|34196.5|21
1647299720000|2022-03-14 23:15:20|34219|34199|34218.6|34198.6|34221.3|34201.3|34217.4|34197.4|16
1647299730000|2022-03-14 23:15:30|34217.9|34197.9|34218.7|34198.7|34218.7|34198.7|34217.9|34197.9|3
1647299740000|2022-03-14 23:15:40|34221|34201|34220|34200|34223.7|34203.7|34219.5|34199.5|11
1647299750000|2022-03-14 23:15:50|34218.6|34198.6|34218.9|34198.9|34225.9|34205.9|34216.3|34196.3|21
1647299760000|2022-03-14 23:16:00|34220.6|34200.6|34218.4|34198.4|34220.6|34200.6|34217.4|34197.4|15
1647299770000|2022-03-14 23:16:10|34220.4|34200.4|34219.7|34199.7|34220.4|34200.4|34217.6|34197.6|13
1647299780000|2022-03-14 23:16:20|34220.5|34200.5|34217.6|34197.6|34223.2|34203.2|34217.6|34197.6|16
1647299790000|2022-03-14 23:16:30|34217.4|34197.4|34217.8|34197.8|34220.6|34200.6|34217.4|34197.4|15
1647299800000|2022-03-14 23:16:40|34217.1|34197.1|34219.4|34199.4|34219.4|34199.4|34216.8|34196.8|11
1647299810000|2022-03-14 23:16:50|34219.8|34199.8|34237.5|34187.5|34237.9|34205|34218.6|34185.2|24
1647299820000|2022-03-14 23:17:00|34238.5|34188.5|34220.7|34200.7|34240|34204.9|34218.3|34187.4|19
1647299830000|2022-03-14 23:17:10|34223.1|34203.1|34223.3|34203.3|34270.7|34203.3|34218.7|34151.3|13
1647299840000|2022-03-14 23:17:20|34221.1|34201.1|34225|34205|34226.6|34206.6|34221.1|34201.1|8
1647299850000|2022-03-14 23:17:30|34222.9|34202.9|34219|34199|34222.9|34202.9|34218.3|34198.3|19
1647299860000|2022-03-14 23:17:40|34218.2|34198.2|34218.6|34198.6|34220.2|34200.2|34217|34197|15
1647299870000|2022-03-14 23:17:50|34218.5|34198.5|34220.2|34200.2|34226.4|34206.4|34218.5|34198.5|21
1647299880000|2022-03-14 23:18:00|34219.3|34199.3|34218.7|34198.7|34222.5|34202.5|34216|34196|8
1647299890000|2022-03-14 23:18:10|34218.1|34198.1|34222.7|34202.7|34223.3|34203.3|34216.6|34196.6|5
1647299900000|2022-03-14 23:18:20|34221.8|34201.8|34220.4|34200.4|34222.4|34202.4|34220.4|34200.4|8
1647299910000|2022-03-14 23:18:30|34217.5|34197.5|34218.7|34198.7|34266.9|34205.9|34217.5|34156|10
1647299920000|2022-03-14 23:18:40|34223.8|34203.8|34217.5|34197.5|34223.8|34203.8|34217.5|34197.5|12
1647299930000|2022-03-14 23:18:50|34219.4|34199.4|34217.7|34197.7|34220.9|34200.9|34217.7|34197.7|13
1647299940000|2022-03-14 23:19:00|34220|34200|34222.6|34202.6|34222.6|34202.6|34218.7|34198.7|16
1647299950000|2022-03-14 23:19:10|34221.2|34201.2|34219.2|34199.2|34224.5|34204.5|34218.9|34198.9|21
1647299960000|2022-03-14 23:19:20|34223.5|34203.5|34220.5|34200.5|34223.5|34203.5|34220.5|34200.5|11
1647299970000|2022-03-14 23:19:30|34219.7|34199.7|34220.4|34200.4|34272.3|34205.8|34219.7|34149.3|17
1647299980000|2022-03-14 23:19:40|34223.1|34203.1|34236.9|34186.9|34265.8|34203.1|34223.1|34150.9|13
1647299990000|2022-03-14 23:19:50|34236.2|34186.2|34235.1|34185.1|34239.3|34189.3|34235.1|34185.1|17
1647300000000|2022-03-14 23:20:00|34235.2|34185.2|34226.1|34206.1|34239.8|34206.1|34223.5|34185.2|17
1647300010000|2022-03-14 23:20:10|34224|34204|34219.4|34199.4|34225|34205|34219.4|34199.4|17
1647300020000|2022-03-14 23:20:20|34221.3|34201.3|34219.7|34199.7|34221.3|34201.3|34219.2|34199.2|13
1647300030000|2022-03-14 23:20:30|34221.5|34201.5|34220.5|34200.5|34222|34202|34220|34200|6
1647300040000|2022-03-14 23:20:40|34221.1|34201.1|34222.2|34202.2|34223.1|34203.1|34220.3|34200.3|9
1647300050000|2022-03-14 23:20:50|34221.2|34201.2|34227.7|34207.7|34240.6|34207.7|34217.1|34189.1|13
1647300060000|2022-03-14 23:21:00|34226.4|34206.4|34226.4|34206.4|34228.9|34208.9|34224|34204|15
1647300070000|2022-03-14 23:21:10|34225.7|34205.7|34226.2|34206.2|34227.1|34207.1|34225|34205|8
1647300080000|2022-03-14 23:21:20|34224.2|34204.2|34224.6|34204.6|34225.5|34205.5|34223.5|34203.5|6
1647300090000|2022-03-14 23:21:30|34223.8|34203.8|34226.7|34206.7|34226.9|34206.9|34221.8|34201.8|11
1647300100000|2022-03-14 23:21:40|34223.2|34203.2|34227.3|34207.3|34229|34209|34223.2|34203.2|13
1647300110000|2022-03-14 23:21:50|34225.2|34205.2|34227.7|34207.7|34229.4|34209.4|34225.2|34205.2|7
1647300120000|2022-03-14 23:22:00|34227.9|34207.9|34243.7|34193.7|34273.9|34207.9|34221.8|34161.4|20
1647300130000|2022-03-14 23:22:10|34242.7|34192.7|34221.8|34201.8|34244.9|34204.3|34221.8|34192|22
1647300140000|2022-03-14 23:22:20|34224.1|34204.1|34222.1|34202.1|34226.3|34206.3|34221.4|34201.4|8
1647300150000|2022-03-14 23:22:30|34225.4|34205.4|34224.9|34204.9|34273.2|34205.4|34222.4|34162.9|19
1647300160000|2022-03-14 23:22:40|34225.2|34205.2|34227.2|34207.2|34227.8|34207.8|34225.2|34205.2|6
1647300170000|2022-03-14 23:22:50|34225.1|34205.1|34223.5|34203.5|34225.1|34205.1|34222.2|34202.2|4
1647300180000|2022-03-14 23:23:00|34224.9|34204.9|34224.8|34204.8|34227.8|34207.8|34223.5|34203.5|5
1647300190000|2022-03-14 23:23:10|34222.8|34202.8|34223.8|34203.8|34245.4|34207.1|34222.8|34190|10
1647300200000|2022-03-14 23:23:20|34222.1|34202.1|34224.4|34204.4|34227.5|34207.5|34222.1|34202.1|8
1647300210000|2022-03-14 23:23:30|34227.4|34207.4|34229.5|34209.5|34231.1|34211.1|34225.3|34205.3|10
1647300220000|2022-03-14 23:23:40|34225.3|34205.3|34225|34205|34226.2|34206.2|34224.9|34204.9|8
1647300230000|2022-03-14 23:23:50|34224.6|34204.6|34224.7|34204.7|34229.2|34209.2|34223.5|34203.5|9
1647300240000|2022-03-14 23:24:00|34224.3|34204.3|34225.8|34205.8|34226.4|34206.4|34223.3|34203.3|5
1647300250000|2022-03-14 23:24:10|34224.6|34204.6|34225.2|34205.2|34230|34210|34224.4|34204.4|16
1647300260000|2022-03-14 23:24:20|34227.1|34207.1|34222.9|34202.9|34270|34209|34222.9|34156|21
1647300270000|2022-03-14 23:24:30|34226.2|34206.2|34225.6|34205.6|34226.9|34206.9|34225.3|34205.3|10
1647300280000|2022-03-14 23:24:40|34226|34206|34225.1|34205.1|34228.8|34208.8|34224.6|34204.6|15
1647300290000|2022-03-14 23:24:50|34226|34206|34227.7|34207.7|34229.5|34209.5|34225.5|34205.5|9
1647300300000|2022-03-14 23:25:00|34226.1|34206.1|34224.5|34204.5|34228.6|34208.6|34224.5|34204.5|15
1647300310000|2022-03-14 23:25:10|34223.8|34203.8|34219.7|34199.7|34223.9|34203.9|34218.4|34198.4|29
1647300320000|2022-03-14 23:25:20|34220.6|34200.6|34219|34199|34221.1|34201.1|34218.3|34198.3|21
1647300330000|2022-03-14 23:25:30|34219.6|34199.6|34217.3|34197.3|34219.6|34199.6|34217|34197|19
1647300340000|2022-03-14 23:25:40|34218.4|34198.4|34219.6|34199.6|34224|34204|34218.1|34198.1|24
1647300350000|2022-03-14 23:25:50|34218.7|34198.7|34219.8|34199.8|34223.6|34203.6|34218.7|34198.7|23
1647300360000|2022-03-14 23:26:00|34221.3|34201.3|34221.1|34201.1|34221.8|34201.8|34219.2|34199.2|19
1647300370000|2022-03-14 23:26:10|34220.5|34200.5|34220.8|34200.8|34223.1|34203.1|34218.6|34198.6|17
1647300380000|2022-03-14 23:26:20|34219.6|34199.6|34219|34199|34220|34200|34216.2|34196.2|6
1647300390000|2022-03-14 23:26:30|34221.9|34201.9|34219.1|34199.1|34264.2|34201.9|34219.1|34154|13
1647300400000|2022-03-14 23:26:40|34224|34204|34223.1|34203.1|34224|34204|34220.7|34200.7|8
1647300410000|2022-03-14 23:26:50|34223.2|34203.2|34222.1|34202.1|34223.2|34203.2|34220.5|34200.5|13
1647300420000|2022-03-14 23:27:00|34222.9|34202.9|34219.9|34199.9|34222.9|34202.9|34217.1|34197.1|15
1647300430000|2022-03-14 23:27:10|34219.2|34199.2|34220.3|34200.3|34221.1|34201.1|34217.7|34197.7|10
1647300440000|2022-03-14 23:27:20|34219.9|34199.9|34220|34200|34220|34200|34218.1|34198.1|8
1647300450000|2022-03-14 23:27:30|34221.5|34201.5|34220.4|34200.4|34241|34203.3|34216.5|34184.6|17
1647300460000|2022-03-14 23:27:40|34222.8|34202.8|34218.4|34198.4|34222.8|34202.8|34218.4|34198.4|4
1647300470000|2022-03-14 23:27:50|34218.3|34198.3|34220.8|34200.8|34221.4|34201.4|34218.3|34198.3|4
1647300480000|2022-03-14 23:28:00|34265.5|34145.5|34219.6|34199.6|34268.8|34201.8|34219.6|34145.5|9
1647300490000|2022-03-14 23:28:10|34219.5|34199.5|34221.2|34201.2|34221.6|34201.6|34219.1|34199.1|9
1647300500000|2022-03-14 23:28:20|34220.1|34200.1|34221.7|34201.7|34222.4|34202.4|34219.9|34199.9|4
1647300510000|2022-03-14 23:28:30|34220.7|34200.7|34224.3|34204.3|34225|34205|34220.7|34200.7|10
1647300520000|2022-03-14 23:28:40|34224.2|34204.2|34216.5|34196.5|34224.2|34204.2|34216.5|34196.5|14
1647300530000|2022-03-14 23:28:50|34217.8|34197.8|34218|34198|34218.1|34198.1|34216.2|34196.2|20
1647300540000|2022-03-14 23:29:00|34217.8|34197.8|34217.6|34197.6|34265.5|34204.1|34217.6|34151.8|24
1647300550000|2022-03-14 23:29:10|34220.3|34200.3|34219.9|34199.9|34222.4|34202.4|34218.6|34198.6|18
1647300560000|2022-03-14 23:29:20|34219.5|34199.5|34219.2|34199.2|34220.3|34200.3|34218.1|34198.1|8
1647300570000|2022-03-14 23:29:30|34218.8|34198.8|34217.7|34197.7|34221.3|34201.3|34217.7|34197.7|14
1647300580000|2022-03-14 23:29:40|34219.5|34199.5|34215.4|34195.4|34230.9|34199.7|34215.4|34180.2|14
1647300590000|2022-03-14 23:29:50|34218.2|34198.2|34219|34199|34220.1|34200.1|34216.1|34196.1|13
1647300600000|2022-03-14 23:30:00|34230.3|34180.3|34216.7|34196.7|34232.1|34200|34215.2|34180.3|34
1647300610000|2022-03-14 23:30:10|34216.5|34196.5|34215.9|34195.9|34233.5|34196.9|34213.7|34178.3|15
1647300620000|2022-03-14 23:30:20|34217.2|34197.2|34215.8|34195.8|34218.7|34198.7|34214.6|34194.6|18
1647300630000|2022-03-14 23:30:30|34214.9|34194.9|34216.8|34196.8|34217.4|34197.4|34214.9|34194.9|9
1647300640000|2022-03-14 23:30:40|34215.7|34195.7|34215.1|34195.1|34219.2|34199.2|34214.1|34194.1|18
1647300650000|2022-03-14 23:30:50|34211.3|34191.3|34215|34195|34218.5|34198.5|34211.3|34191.3|23
1647300660000|2022-03-14 23:31:00|34229.3|34179.3|34216.2|34196.2|34231.8|34198.5|34214.4|34179.3|27
1647300670000|2022-03-14 23:31:10|34214.5|34194.5|34216|34196|34216.7|34196.7|34214.5|34194.5|12
1647300680000|2022-03-14 23:31:20|34215|34195|34230.7|34180.7|34260.7|34195.4|34214.4|34145.5|16
1647300690000|2022-03-14 23:31:30|34230.2|34180.2|34212.6|34192.6|34261.6|34194.8|34212|34148.2|22
1647300700000|2022-03-14 23:31:40|34215.2|34195.2|34227.8|34177.8|34258.9|34196.7|34214.7|34141.2|23
1647300710000|2022-03-14 23:31:50|34228|34178|34230|34180|34232.7|34182.7|34226.3|34176.3|15
1647300720000|2022-03-14 23:32:00|34229.3|34179.3|34232.1|34182.1|34232.1|34182.1|34229|34179|15
1647300730000|2022-03-14 23:32:10|34215.3|34195.3|34217.7|34197.7|34220.1|34200.1|34215.3|34195.3|8
1647300740000|2022-03-14 23:32:20|34217|34197|34227.7|34177.7|34264|34197|34215.3|34142.5|12
1647300750000|2022-03-14 23:32:30|34227.9|34177.9|34217.3|34197.3|34235.9|34197.3|34216.2|34177.2|14
1647300760000|2022-03-14 23:32:40|34214.8|34194.8|34218.1|34198.1|34218.6|34198.6|34214.5|34194.5|16
1647300770000|2022-03-14 23:32:50|34217|34197|34215.2|34195.2|34217|34197|34215.2|34195.2|7
1647300780000|2022-03-14 23:33:00|34215.9|34195.9|34218.3|34198.3|34238.3|34201.4|34213.2|34183|21
1647300790000|2022-03-14 23:33:10|34215.6|34195.6|34215|34195|34219.1|34199.1|34213.3|34193.3|20
1647300800000|2022-03-14 23:33:20|34215.7|34195.7|34214.7|34194.7|34221.1|34201.1|34213.7|34193.7|16
1647300810000|2022-03-14 23:33:30|34214.3|34194.3|34234.1|34184.1|34234.1|34199.3|34213.8|34176.7|25
1647300820000|2022-03-14 23:33:40|34215.8|34195.8|34227.3|34177.3|34258.6|34200|34214.2|34142.5|14
1647300830000|2022-03-14 23:33:50|34227|34177|34211.2|34191.2|34227|34193.2|34205.5|34176.4|18
1647300840000|2022-03-14 23:34:00|34207.5|34187.5|34201.5|34181.5|34210.6|34190.6|34198.9|34178.9|35
1647300850000|2022-03-14 23:34:10|34200.9|34180.9|34204.3|34184.3|34243.2|34184.3|34200.9|34132.9|14
1647300860000|2022-03-14 23:34:20|34206.3|34186.3|34205.8|34185.8|34251.7|34187.9|34203.7|34135.6|28
1647300870000|2022-03-14 23:34:30|34206.3|34186.3|34206.6|34186.6|34210.4|34190.4|34204.8|34184.8|13
1647300880000|2022-03-14 23:34:40|34207.7|34187.7|34203.6|34183.6|34207.7|34187.7|34203.5|34183.5|16
1647300890000|2022-03-14 23:34:50|34203.8|34183.8|34202.8|34182.8|34204.4|34184.4|34202.7|34182.7|17
1647300900000|2022-03-14 23:35:00|34203.7|34183.7|34203.6|34183.6|34205.4|34185.4|34203.2|34183.2|17
1647300910000|2022-03-14 23:35:10|34201.6|34181.6|34207.3|34187.3|34207.3|34187.3|34201.6|34181.6|11
1647300920000|2022-03-14 23:35:20|34206.9|34186.9|34202.2|34182.2|34208.5|34188.5|34199.4|34179.4|31
1647300930000|2022-03-14 23:35:30|34204.8|34184.8|34199.3|34179.3|34204.8|34184.8|34197.5|34177.5|24
1647300940000|2022-03-14 23:35:40|34198.9|34178.9|34202.8|34182.8|34203.4|34183.4|34198.3|34178.3|16
1647300950000|2022-03-14 23:35:50|34202.1|34182.1|34205.3|34185.3|34211.2|34191.2|34202.1|34182.1|19
1647300960000|2022-03-14 23:36:00|34204.6|34184.6|34203.4|34183.4|34207.7|34187.7|34203.4|34183.4|16
1647300970000|2022-03-14 23:36:10|34203.2|34183.2|34204.3|34184.3|34206.3|34186.3|34203.2|34183.2|7
1647300980000|2022-03-14 23:36:20|34204.2|34184.2|34206.3|34186.3|34206.3|34186.3|34203.5|34183.5|20
1647300990000|2022-03-14 23:36:30|34207.7|34187.7|34205.6|34185.6|34208.1|34188.1|34204.7|34184.7|19
1647301000000|2022-03-14 23:36:40|34209.6|34189.6|34205.8|34185.8|34209.6|34189.6|34203.6|34183.6|12
1647301010000|2022-03-14 23:36:50|34221.9|34171.9|34206.9|34186.9|34224.6|34188.7|34206.9|34170.5|11
1647301020000|2022-03-14 23:37:00|34248.8|34135.2|34219|34169|34248.8|34169.1|34217.6|34135.2|5
1647301030000|2022-03-14 23:37:10|34218|34168|34206.5|34186.5|34222.6|34186.8|34206.5|34168|17
1647301040000|2022-03-14 23:37:20|34206.2|34186.2|34206.7|34186.7|34208|34188|34206.2|34186.2|7
1647301050000|2022-03-14 23:37:30|34204.1|34184.1|34209.8|34189.8|34211.8|34191.8|34204.1|34184.1|12
1647301060000|2022-03-14 23:37:40|34209|34189|34209.2|34189.2|34211.9|34191.9|34205.7|34185.7|18
1647301070000|2022-03-14 23:37:50|34210.6|34190.6|34208.3|34188.3|34210.6|34190.6|34208.3|34188.3|4
1647301080000|2022-03-14 23:38:00|34209.9|34189.9|34209.3|34189.3|34209.9|34189.9|34207.5|34187.5|9
1647301090000|2022-03-14 23:38:10|34210.2|34190.2|34207.9|34187.9|34210.2|34190.2|34206.6|34186.6|10
1647301100000|2022-03-14 23:38:20|34207.2|34187.2|34209.2|34189.2|34210.7|34190.7|34205.7|34185.7|8
1647301110000|2022-03-14 23:38:30|34210.5|34190.5|34209|34189|34261|34190.5|34202.1|34145|10
1647301120000|2022-03-14 23:38:40|34209.5|34189.5|34211.3|34191.3|34212.8|34192.8|34207|34187|6
1647301130000|2022-03-14 23:38:50|34209.8|34189.8|34213.6|34163.6|34245.5|34190.6|34198.5|34130.5|26
1647301140000|2022-03-14 23:39:00|34214|34164|34213.5|34163.5|34219|34181.8|34199|34163.2|18
1647301150000|2022-03-14 23:39:10|34213.6|34163.6|34203.3|34183.3|34219.8|34183.7|34202|34163.5|18
1647301160000|2022-03-14 23:39:20|34202.8|34182.8|34204.7|34184.7|34205.4|34185.4|34201.3|34181.3|18
1647301170000|2022-03-14 23:39:30|34204.2|34184.2|34203.5|34183.5|34206|34186|34203.4|34183.4|13
1647301180000|2022-03-14 23:39:40|34203.2|34183.2|34204.1|34184.1|34204.5|34184.5|34202.3|34182.3|15
1647301190000|2022-03-14 23:39:50|34204.4|34184.4|34203.7|34183.7|34206.1|34186.1|34203.2|34183.2|12
1647301200000|2022-03-14 23:40:00|34200.3|34180.3|34215.3|34165.3|34248.4|34185|34199.9|34134.7|34
1647301210000|2022-03-14 23:40:10|34215.7|34165.7|34199.3|34179.3|34246.6|34182.7|34198.9|34130.7|33
1647301220000|2022-03-14 23:40:20|34199|34179|34198.1|34178.1|34201.2|34181.2|34196.2|34176.2|23
1647301230000|2022-03-14 23:40:30|34198|34178|34198.8|34178.8|34200.6|34180.6|34198|34178|15
1647301240000|2022-03-14 23:40:40|34199|34179|34199.6|34179.6|34200.3|34180.3|34197.6|34177.6|15
1647301250000|2022-03-14 23:40:50|34199.8|34179.8|34202.1|34182.1|34206.8|34186.8|34199.3|34179.3|28
1647301260000|2022-03-14 23:41:00|34200.1|34180.1|34201.1|34181.1|34202|34182|34199.7|34179.7|13
1647301270000|2022-03-14 23:41:10|34202.7|34182.7|34201.3|34181.3|34203.3|34183.3|34201.2|34181.2|13
1647301280000|2022-03-14 23:41:20|34201.4|34181.4|34202.7|34182.7|34203.1|34183.1|34200.7|34180.7|6
1647301290000|2022-03-14 23:41:30|34201.3|34181.3|34200|34180|34247.5|34183.9|34200|34137|16
1647301300000|2022-03-14 23:41:40|34201|34181|34203.3|34183.3|34206.1|34186.1|34201|34181|6
1647301310000|2022-03-14 23:41:50|34203.6|34183.6|34203|34183|34205.6|34185.6|34200.6|34180.6|7
1647301320000|2022-03-14 23:42:00|34199.4|34179.4|34217.9|34167.9|34245.9|34179.4|34199.4|34134.9|17
1647301330000|2022-03-14 23:42:10|34217.5|34167.5|34202.4|34182.4|34217.5|34184|34201.5|34167.5|15
1647301340000|2022-03-14 23:42:20|34204.2|34184.2|34201.4|34181.4|34204.2|34184.2|34201.4|34181.4|13
1647301350000|2022-03-14 23:42:30|34203.5|34183.5|34203.8|34183.8|34206.3|34186.3|34203.1|34183.1|23
1647301360000|2022-03-14 23:42:40|34203.3|34183.3|34202.6|34182.6|34203.7|34183.7|34202.6|34182.6|6
1647301370000|2022-03-14 23:42:50|34200.4|34180.4|34202.9|34182.9|34203.8|34183.8|34200.4|34180.4|12
1647301380000|2022-03-14 23:43:00|34203.5|34183.5|34206.2|34186.2|34208.3|34188.3|34201.9|34181.9|8
1647301390000|2022-03-14 23:43:10|34206.8|34186.8|34203.2|34183.2|34206.8|34186.8|34202.4|34182.4|12
1647301400000|2022-03-14 23:43:20|34202.8|34182.8|34198.1|34178.1|34203.1|34183.1|34196.2|34176.2|22
1647301410000|2022-03-14 23:43:30|34198.4|34178.4|34201|34181|34201|34181|34198.4|34178.4|13
1647301420000|2022-03-14 23:43:40|34200.9|34180.9|34200.4|34180.4|34200.9|34180.9|34195.7|34175.7|16
1647301430000|2022-03-14 23:43:50|34199.9|34179.9|34196.4|34176.4|34200.8|34180.8|34196.4|34176.4|6
1647301440000|2022-03-14 23:44:00|34241.2|34121.2|34213.6|34163.6|34245.5|34164.6|34209|34121.2|21
1647301450000|2022-03-14 23:44:10|34212.6|34162.6|34197.4|34177.4|34213.5|34177.8|34197.4|34162.1|9
1647301460000|2022-03-14 23:44:20|34196.6|34176.6|34196.8|34176.8|34197.8|34177.8|34196.1|34176.1|13
1647301470000|2022-03-14 23:44:30|34198.1|34178.1|34197.2|34177.2|34198.1|34178.1|34194.9|34174.9|13
1647301480000|2022-03-14 23:44:40|34196.8|34176.8|34200.8|34180.8|34202|34182|34196.8|34176.8|15
1647301490000|2022-03-14 23:44:50|34198.8|34178.8|34200.6|34180.6|34201.4|34181.4|34197.6|34177.6|22
1647301500000|2022-03-14 23:45:00|34197.9|34177.9|34198.5|34178.5|34199.4|34179.4|34197.3|34177.3|23
1647301510000|2022-03-14 23:45:10|34198.3|34178.3|34200.5|34180.5|34200.5|34180.5|34197.8|34177.8|22
1647301520000|2022-03-14 23:45:20|34200|34180|34200.2|34180.2|34201|34181|34199.8|34179.8|9
1647301530000|2022-03-14 23:45:30|34199.3|34179.3|34198.1|34178.1|34204.5|34184.5|34197.2|34177.2|14
1647301540000|2022-03-14 23:45:40|34201|34181|34200.4|34180.4|34201|34181|34195.4|34175.4|10
1647301550000|2022-03-14 23:45:50|34199.6|34179.6|34199.1|34179.1|34200.2|34180.2|34197.5|34177.5|11
1647301560000|2022-03-14 23:46:00|34198.6|34178.6|34200.2|34180.2|34200.2|34180.2|34197.9|34177.9|16
1647301570000|2022-03-14 23:46:10|34200.3|34180.3|34200.3|34180.3|34202.6|34182.6|34196.9|34176.9|12
1647301580000|2022-03-14 23:46:20|34201.9|34181.9|34199.2|34179.2|34203.4|34183.4|34196.8|34176.8|15
1647301590000|2022-03-14 23:46:30|34198.5|34178.5|34217.4|34167.4|34250.6|34186.4|34198.5|34139.7|22
1647301600000|2022-03-14 23:46:40|34219.8|34169.8|34201.5|34181.5|34219.8|34185.4|34198.3|34169.8|19
1647301610000|2022-03-14 23:46:50|34198.8|34178.8|34199.8|34179.8|34202.1|34182.1|34198.8|34178.8|5
1647301620000|2022-03-14 23:47:00|34201.2|34181.2|34202.5|34182.5|34203.7|34183.7|34200.9|34180.9|7
1647301630000|2022-03-14 23:47:10|34203.8|34183.8|34206.2|34186.2|34213.3|34193.3|34201.2|34181.2|11
1647301640000|2022-03-14 23:47:20|34204.9|34184.9|34203.2|34183.2|34205.5|34185.5|34200.2|34180.2|19
1647301650000|2022-03-14 23:47:30|34204.3|34184.3|34203.7|34183.7|34248.1|34184.3|34202.5|34132|19
1647301660000|2022-03-14 23:47:40|34202.6|34182.6|34202.3|34182.3|34203.1|34183.1|34201.6|34181.6|12
1647301670000|2022-03-14 23:47:50|34203.5|34183.5|34203.7|34183.7|34204.1|34184.1|34202|34182|15
1647301680000|2022-03-14 23:48:00|34203.3|34183.3|34203.4|34183.4|34204.5|34184.5|34201.1|34181.1|6
1647301690000|2022-03-14 23:48:10|34204.5|34184.5|34204.7|34184.7|34204.9|34184.9|34203.2|34183.2|13
1647301700000|2022-03-14 23:48:20|34204.6|34184.6|34210.5|34160.5|34242.5|34184.6|34194.3|34127.1|22
1647301710000|2022-03-14 23:48:30|34215.7|34165.7|34209.5|34159.5|34215.7|34165.7|34209.5|34159.5|14
1647301720000|2022-03-14 23:48:40|34207.9|34157.9|34212.9|34162.9|34212.9|34162.9|34206.9|34156.9|7
1647301730000|2022-03-14 23:48:50|34212.3|34162.3|34196.8|34176.8|34212.3|34182|34195.7|34162.3|18
1647301740000|2022-03-14 23:49:00|34195.6|34175.6|34194.6|34174.6|34197|34177|34193.7|34173.7|27
1647301750000|2022-03-14 23:49:10|34195.9|34175.9|34194.4|34174.4|34197.3|34177.3|34194.2|34174.2|19
1647301760000|2022-03-14 23:49:20|34194.9|34174.9|34191.6|34171.6|34194.9|34174.9|34191.5|34171.5|9
1647301770000|2022-03-14 23:49:30|34192|34172|34193.2|34173.2|34199.7|34179.7|34189.4|34169.4|24
1647301780000|2022-03-14 23:49:40|34194.4|34174.4|34194.9|34174.9|34194.9|34174.9|34190|34170|14
1647301790000|2022-03-14 23:49:50|34192.2|34172.2|34194.5|34174.5|34195.7|34175.7|34191.4|34171.4|18
1647301800000|2022-03-14 23:50:00|34195.3|34175.3|34193.9|34173.9|34196.5|34176.5|34193.9|34173.9|5
1647301810000|2022-03-14 23:50:10|34196.7|34176.7|34190.4|34170.4|34196.7|34176.7|34190.4|34170.4|11
1647301820000|2022-03-14 23:50:20|34190.8|34170.8|34194.8|34174.8|34195.1|34175.1|34189.9|34169.9|24
1647301830000|2022-03-14 23:50:30|34195.6|34175.6|34189.6|34169.6|34195.6|34175.6|34188.3|34168.3|26
1647301840000|2022-03-14 23:50:40|34189.4|34169.4|34189.6|34169.6|34191.2|34171.2|34189.1|34169.1|17
1647301850000|2022-03-14 23:50:50|34189|34169|34189.8|34169.8|34192.3|34172.3|34187.7|34167.7|19
1647301860000|2022-03-14 23:51:00|34188.9|34168.9|34189.2|34169.2|34190.2|34170.2|34187.3|34167.3|17
1647301870000|2022-03-14 23:51:10|34189.5|34169.5|34196.2|34176.2|34196.2|34176.2|34188.5|34168.5|14
1647301880000|2022-03-14 23:51:20|34194.6|34174.6|34190.5|34170.5|34199.1|34179.1|34190.5|34170.5|15
1647301890000|2022-03-14 23:51:30|34196.6|34176.6|34190.4|34170.4|34196.6|34176.6|34188.4|34168.4|29
1647301900000|2022-03-14 23:51:40|34191.5|34171.5|34193.4|34173.4|34194.3|34174.3|34191.5|34171.5|10
1647301910000|2022-03-14 23:51:50|34192.9|34172.9|34193.9|34173.9|34195.4|34175.4|34188.3|34168.3|23
1647301920000|2022-03-14 23:52:00|34193.7|34173.7|34189.5|34169.5|34194.9|34174.9|34184.5|34164.5|27
1647301930000|2022-03-14 23:52:10|34189.1|34169.1|34191.9|34171.9|34191.9|34171.9|34182|34162|30
1647301940000|2022-03-14 23:52:20|34192.2|34172.2|34191.6|34171.6|34192.6|34172.6|34190.6|34170.6|16
1647301950000|2022-03-14 23:52:30|34191.7|34171.7|34194|34174|34194|34174|34191|34171|13
1647301960000|2022-03-14 23:52:40|34193.3|34173.3|34187.4|34167.4|34242|34173.3|34186.4|34131|19
1647301970000|2022-03-14 23:52:50|34186.1|34166.1|34186.5|34166.5|34193.6|34173.6|34185.7|34165.7|18
1647301980000|2022-03-14 23:53:00|34188.6|34168.6|34187.3|34167.3|34189.7|34169.7|34185.2|34165.2|25
1647301990000|2022-03-14 23:53:10|34186.8|34166.8|34186.7|34166.7|34191.9|34171.9|34186.7|34166.7|22
1647302000000|2022-03-14 23:53:20|34186.4|34166.4|34188.1|34168.1|34192.1|34172.1|34183.9|34163.9|19
1647302010000|2022-03-14 23:53:30|34190|34170|34189.5|34169.5|34191.7|34171.7|34186.3|34166.3|13
1647302020000|2022-03-14 23:53:40|34187.5|34167.5|34190.1|34170.1|34191.2|34171.2|34187.5|34167.5|9
1647302030000|2022-03-14 23:53:50|34188.9|34168.9|34192.5|34172.5|34195.4|34175.4|34183.4|34163.4|19
1647302040000|2022-03-14 23:54:00|34235.3|34115.3|34199.3|34149.3|34235.3|34155.9|34198.6|34115.3|22
1647302050000|2022-03-14 23:54:10|34199.1|34149.1|34199.8|34149.8|34231.4|34149.8|34199.1|34118.8|4
1647302060000|2022-03-14 23:54:20|34198.1|34148.1|34188.3|34168.3|34200.5|34168.3|34188.3|34148.1|8
1647302070000|2022-03-14 23:54:30|34187.5|34167.5|34187.4|34167.4|34191.2|34171.2|34187.2|34167.2|12
1647302080000|2022-03-14 23:54:40|34188.2|34168.2|34190.5|34170.5|34190.5|34170.5|34186|34166|23
1647302090000|2022-03-14 23:54:50|34189.9|34169.9|34190.6|34170.6|34191.5|34171.5|34188.6|34168.6|11
1647302100000|2022-03-14 23:55:00|34189.8|34169.8|34190.5|34170.5|34192.4|34172.4|34189.8|34169.8|10
1647302110000|2022-03-14 23:55:10|34191|34171|34191.8|34171.8|34191.8|34171.8|34189.1|34169.1|6
1647302120000|2022-03-14 23:55:20|34190.9|34170.9|34188|34168|34192.3|34172.3|34186.6|34166.6|19
1647302130000|2022-03-14 23:55:30|34192.9|34172.9|34186.7|34166.7|34192.9|34172.9|34183.6|34163.6|23
1647302140000|2022-03-14 23:55:40|34185.1|34165.1|34184.4|34164.4|34190|34170|34184.4|34164.4|29
1647302150000|2022-03-14 23:55:50|34184|34164|34184.1|34164.1|34185.7|34165.7|34183.9|34163.9|9
1647302160000|2022-03-14 23:56:00|34186.5|34166.5|34184.7|34164.7|34189.5|34169.5|34181.5|34161.5|23
1647302170000|2022-03-14 23:56:10|34184.4|34164.4|34181.4|34161.4|34184.4|34164.4|34179.7|34159.7|20
1647302180000|2022-03-14 23:56:20|34181|34161|34183|34163|34184.7|34164.7|34181|34161|18
1647302190000|2022-03-14 23:56:30|34182.3|34162.3|34183.2|34163.2|34184.2|34164.2|34181.8|34161.8|11
1647302200000|2022-03-14 23:56:40|34185.9|34165.9|34181.7|34161.7|34186.5|34166.5|34181.4|34161.4|20
1647302210000|2022-03-14 23:56:50|34181.8|34161.8|34183.3|34163.3|34185.8|34165.8|34180.7|34160.7|13
1647302220000|2022-03-14 23:57:00|34184|34164|34181.8|34161.8|34184|34164|34181.7|34161.7|27
1647302230000|2022-03-14 23:57:10|34182.2|34162.2|34183.9|34163.9|34224.2|34164.9|34178|34104.2|23
1647302240000|2022-03-14 23:57:20|34182.6|34162.6|34183.6|34163.6|34184.8|34164.8|34181.8|34161.8|18
1647302250000|2022-03-14 23:57:30|34184.9|34164.9|34182.8|34162.8|34184.9|34164.9|34180.9|34160.9|9
1647302260000|2022-03-14 23:57:40|34182.5|34162.5|34181.7|34161.7|34183.7|34163.7|34181.7|34161.7|5
1647302270000|2022-03-14 23:57:50|34184.9|34164.9|34182.7|34162.7|34185.5|34165.5|34178.6|34158.6|14
1647302280000|2022-03-14 23:58:00|34182.2|34162.2|34183.3|34163.3|34185.1|34165.1|34180.8|34160.8|15
1647302290000|2022-03-14 23:58:10|34182.6|34162.6|34182|34162|34186.8|34166.8|34180.9|34160.9|16
1647302300000|2022-03-14 23:58:20|34182.6|34162.6|34184.9|34164.9|34184.9|34164.9|34181.8|34161.8|15
1647302310000|2022-03-14 23:58:30|34185.3|34165.3|34181.5|34161.5|34185.8|34165.8|34181.1|34161.1|8
1647302320000|2022-03-14 23:58:40|34181.8|34161.8|34181.1|34161.1|34186.4|34166.4|34180.7|34160.7|15
1647302330000|2022-03-14 23:58:50|34186.7|34166.7|34185.6|34165.6|34189.8|34169.8|34183.2|34163.2|14
1647302340000|2022-03-14 23:59:00|34189.6|34169.6|34188.3|34168.3|34190.8|34170.8|34187|34167|19
1647302350000|2022-03-14 23:59:10|34188.1|34168.1|34189.1|34169.1|34190|34170|34188.1|34168.1|18
1647302360000|2022-03-14 23:59:20|34189.3|34169.3|34188.8|34168.8|34190.9|34170.9|34188.4|34168.4|15
1647302370000|2022-03-14 23:59:30|34188.9|34168.9|34188.9|34168.9|34190.2|34170.2|34187.9|34167.9|6
1647302380000|2022-03-14 23:59:40|34188.7|34168.7|34191.9|34171.9|34191.9|34171.9|34185.6|34165.6|19
1647302390000|2022-03-14 23:59:50|34191.4|34171.4|34181.3|34161.3|34191.4|34171.4|34181.3|34161.3|27
1647302400000|2022-03-15 00:00:00|34218.7|34107.5|34225.2|34105.2|34225.2|34142.6|34192.6|34098|32
1647302410000|2022-03-15 00:00:10|34224|34104|34220.4|34100.4|34224.5|34104.5|34219.9|34099.9|25
1647302420000|2022-03-15 00:00:20|34220.3|34101.7|34217.7|34097.7|34220.3|34102.1|34214.7|34094.7|18
1647302430000|2022-03-15 00:00:30|34217.4|34097.4|34221.6|34101.6|34221.7|34101.7|34216.1|34096.1|18
1647302440000|2022-03-15 00:00:40|34221.7|34101.7|34218.6|34101.8|34221.7|34101.8|34216.9|34097.8|23
1647302450000|2022-03-15 00:00:50|34219.5|34100.9|34217.3|34099.9|34220.3|34104.5|34214.9|34099.9|28
1647302460000|2022-03-15 00:01:00|34224.6|34104.6|34219.6|34100|34225.2|34106.3|34215.9|34098.8|20
1647302470000|2022-03-15 00:01:10|34215.9|34099.5|34218.2|34098.2|34221.4|34132.1|34182.1|34092|21
1647302480000|2022-03-15 00:01:20|34217.3|34097.5|34215.3|34095.3|34219.3|34099.3|34210.1|34090.1|32
1647302490000|2022-03-15 00:01:30|34215.2|34095.2|34215.5|34095.5|34215.7|34095.7|34214.5|34094.5|15
1647302500000|2022-03-15 00:01:40|34215.3|34095.3|34214.6|34096.9|34216.8|34099.4|34213.1|34093.1|24
1647302510000|2022-03-15 00:01:50|34215.2|34097.5|34210.8|34099.2|34216|34100.5|34210.8|34097.5|22
1647302520000|2022-03-15 00:02:00|34212.5|34099.8|34210.5|34092.9|34220.8|34100.8|34208.1|34088.1|22
1647302530000|2022-03-15 00:02:10|34210.4|34090.4|34216.5|34098.7|34218.8|34099.9|34205.1|34085.1|21
1647302540000|2022-03-15 00:02:20|34218.2|34099.2|34214.4|34097.5|34218.3|34099.6|34213.8|34097.3|13
1647302550000|2022-03-15 00:02:30|34214.2|34096.7|34214.8|34098.4|34217|34098.8|34213.4|34096.3|15
1647302560000|2022-03-15 00:02:40|34214.5|34098.1|34211.7|34095.6|34216.6|34099.2|34210.3|34095.6|14
1647302570000|2022-03-15 00:02:50|34214.6|34096.8|34213.3|34095.3|34218.3|34099.3|34209.2|34093.3|22
1647302580000|2022-03-15 00:03:00|34208.8|34088.8|34218.6|34098.6|34219.4|34126.9|34176.9|34088.8|20
1647302590000|2022-03-15 00:03:10|34212.6|34098|34216.8|34098.4|34217.9|34099.5|34212.6|34097|23
1647302600000|2022-03-15 00:03:20|34217.8|34098.6|34214.1|34096.7|34217.8|34098.7|34213.6|34096.1|20
1647302610000|2022-03-15 00:03:30|34214.2|34096.4|34209.7|34095.5|34214.2|34097.3|34206.7|34093.9|16
1647302620000|2022-03-15 00:03:40|34209.3|34095.1|34211.3|34096.8|34220.3|34100.3|34209.3|34095.1|13
1647302630000|2022-03-15 00:03:50|34212.2|34096.7|34210|34090|34218.6|34098.6|34209.2|34090|12
1647302640000|2022-03-15 00:04:00|34210.3|34090.3|34213|34093|34215.1|34095.1|34210.3|34090.3|10
1647302650000|2022-03-15 00:04:10|34212.7|34092.7|34209.7|34094.7|34212.7|34096.7|34206.7|34090.5|14
1647302660000|2022-03-15 00:04:20|34210.4|34095.1|34211.2|34092.1|34213.6|34095.1|34208.7|34092.1|15
1647302670000|2022-03-15 00:04:30|34212.8|34092.8|34208.2|34095.8|34215.8|34095.8|34204|34090.3|21
1647302680000|2022-03-15 00:04:40|34206.6|34095.9|34172.1|34122.1|34211.6|34122.4|34172.1|34089|25
1647302690000|2022-03-15 00:04:50|34203.1|34090.1|34207.7|34087.7|34208.6|34091.2|34202.8|34085.4|20
1647302700000|2022-03-15 00:05:00|34203.3|34083.3|34207.4|34087.4|34208.9|34088.9|34203.2|34083.2|27
1647302710000|2022-03-15 00:05:10|34207.2|34087.2|34205.4|34085.4|34207.2|34087.2|34205|34085|30
1647302720000|2022-03-15 00:05:20|34206.2|34086.2|34210|34090.3|34211|34091.3|34205.5|34085.5|20
1647302730000|2022-03-15 00:05:30|34208.9|34088.9|34202.4|34089.2|34210.1|34090.1|34199.8|34085.8|19
1647302740000|2022-03-15 00:05:40|34206.2|34089.6|34200.9|34086|34213.4|34093.4|34200.9|34084.3|14
1647302750000|2022-03-15 00:05:50|34200.1|34087.2|34200.8|34086|34204.2|34090.9|34199.8|34086|17
1647302760000|2022-03-15 00:06:00|34200.9|34088|34202.5|34089.5|34206.2|34089.9|34200.4|34086.5|22
1647302770000|2022-03-15 00:06:10|34202.4|34088.8|34200.5|34089.9|34203.5|34089.9|34200.5|34087|10
1647302780000|2022-03-15 00:06:20|34207|34091.1|34207.3|34088.6|34207.9|34091.1|34203.7|34085.8|10
1647302790000|2022-03-15 00:06:30|34208.8|34088.9|34202.6|34090.2|34208.8|34090.7|34202.4|34084.6|10
1647302800000|2022-03-15 00:06:40|34201.8|34089.4|34201.4|34081.4|34203.1|34089.4|34199.5|34079.5|7
1647302810000|2022-03-15 00:06:50|34202|34082|34200|34089.2|34203.1|34089.8|34195.7|34081.9|15
1647302820000|2022-03-15 00:07:00|34201.3|34087.8|34160.3|34110.3|34201.4|34118.4|34158.1|34074|27
1647302830000|2022-03-15 00:07:10|34160.8|34110.8|34192.5|34081.8|34197.8|34114.6|34160.1|34077.5|28
1647302840000|2022-03-15 00:07:20|34193.1|34082.9|34195.6|34084.2|34195.6|34114.7|34162.9|34082.6|19
1647302850000|2022-03-15 00:07:30|34195.5|34084|34164.1|34114.1|34198.5|34114.3|34162.2|34079.9|15
1647302860000|2022-03-15 00:07:40|34163.8|34113.8|34166.7|34116.7|34166.7|34116.7|34163.8|34113.8|15
1647302870000|2022-03-15 00:07:50|34167.2|34117.2|34195.6|34084|34200.3|34119|34167.2|34079.2|12
1647302880000|2022-03-15 00:08:00|34164.6|34114.6|34168.3|34118.3|34169|34119|34164.6|34114.6|15
1647302890000|2022-03-15 00:08:10|34167.7|34117.7|34165.2|34115.2|34167.9|34117.9|34162.4|34112.4|7
1647302900000|2022-03-15 00:08:20|34165.1|34115.1|34166.9|34116.9|34197.3|34119|34164.3|34086.4|13
1647302910000|2022-03-15 00:08:30|34166.8|34116.8|34169.5|34119.5|34196.8|34119.5|34165.9|34086.4|10
1647302920000|2022-03-15 00:08:40|34169.9|34119.9|34167.5|34117.5|34170|34120|34166.9|34116.9|16
1647302930000|2022-03-15 00:08:50|34167.6|34117.6|34164.8|34114.8|34196.1|34118.9|34159.7|34078.7|16
1647302940000|2022-03-15 00:09:00|34193.7|34073.7|34193.3|34081.3|34197.2|34115.6|34163.2|34073.7|19
1647302950000|2022-03-15 00:09:10|34197.5|34084.3|34163.8|34113.8|34197.5|34116.9|34162.4|34082.1|11
1647302960000|2022-03-15 00:09:20|34165.1|34115.1|34191|34079.5|34195.4|34115.1|34163.3|34077.1|7
1647302970000|2022-03-15 00:09:30|34199.6|34079.6|34162.7|34112.7|34199.8|34114|34161|34079.6|13
1647302980000|2022-03-15 00:09:40|34164.3|34114.3|34164.5|34114.5|34165.8|34115.8|34163.9|34113.9|12
1647302990000|2022-03-15 00:09:50|34163.5|34113.5|34156.7|34106.7|34164.5|34114.5|34154.7|34104.7|7
1647303000000|2022-03-15 00:10:00|34156.6|34106.6|34167.1|34117.1|34168.9|34118.9|34156.6|34106.6|7
1647303010000|2022-03-15 00:10:10|34168.9|34118.9|34163.5|34113.5|34191.6|34118.9|34158|34074.8|15
1647303020000|2022-03-15 00:10:20|34194|34083.2|34164|34114|34194|34115.7|34162.5|34083.2|7
1647303030000|2022-03-15 00:10:30|34164.1|34114.1|34160.2|34110.2|34164.6|34114.6|34158.7|34108.7|7
1647303040000|2022-03-15 00:10:40|34160.9|34110.9|34158.2|34108.2|34161.7|34111.7|34158.2|34108.2|4
1647303050000|2022-03-15 00:10:50|34158.5|34108.5|34162.2|34112.2|34165|34115|34158.5|34108.5|12
1647303060000|2022-03-15 00:11:00|34165|34115|34157.1|34107.1|34192|34115|34154.5|34068.3|22
1647303070000|2022-03-15 00:11:10|34157.6|34107.6|34192.1|34078.6|34192.4|34109.1|34156.6|34071.5|25
1647303080000|2022-03-15 00:11:20|34191.1|34076.9|34191.6|34076.3|34194.3|34109.8|34158.7|34075.8|12
1647303090000|2022-03-15 00:11:30|34190.8|34075.4|34160.3|34110.3|34190.8|34110.8|34158.4|34075.4|13
1647303100000|2022-03-15 00:11:40|34159.1|34109.1|34159.9|34109.9|34160.7|34110.7|34159.1|34109.1|8
1647303110000|2022-03-15 00:11:50|34159|34109|34161.2|34111.2|34161.9|34111.9|34158.7|34108.7|13
1647303120000|2022-03-15 00:12:00|34188.7|34077.7|34156.7|34106.7|34190.1|34111|34156.6|34076.3|19
1647303130000|2022-03-15 00:12:10|34155.9|34105.9|34156.6|34106.6|34157.9|34107.9|34155.6|34105.6|12
1647303140000|2022-03-15 00:12:20|34154.8|34104.8|34155.6|34105.6|34185.6|34105.6|34154.8|34071.4|15
1647303150000|2022-03-15 00:12:30|34154.5|34104.5|34155.2|34105.2|34156.4|34106.4|34154.3|34104.3|13
1647303160000|2022-03-15 00:12:40|34153.1|34103.1|34155.5|34105.5|34155.9|34105.9|34152.8|34102.8|14
1647303170000|2022-03-15 00:12:50|34155.1|34105.1|34155|34105|34156.3|34106.3|34153.9|34103.9|12
1647303180000|2022-03-15 00:13:00|34132.8|34112.8|34154.3|34104.3|34186.3|34122.3|34132.8|34063.3|25
1647303190000|2022-03-15 00:13:10|34154.4|34104.4|34154.7|34104.7|34186.4|34105.9|34153|34075.9|23
1647303200000|2022-03-15 00:13:20|34155|34105|34154.5|34104.5|34156.3|34106.3|34153.4|34103.4|13
1647303210000|2022-03-15 00:13:30|34151.6|34101.6|34151.3|34101.3|34151.6|34101.6|34150.3|34100.3|8
1647303220000|2022-03-15 00:13:40|34155.7|34105.7|34194.1|34083.7|34198.2|34117.3|34153|34081.9|21
1647303230000|2022-03-15 00:13:50|34195.5|34084.5|34188|34076.9|34195.5|34114.6|34160.7|34076.9|14
1647303240000|2022-03-15 00:14:00|34190.5|34071.9|34159.9|34109.9|34191.2|34110|34157.8|34071.9|16
1647303250000|2022-03-15 00:14:10|34158.4|34108.4|34154.4|34104.4|34184.9|34108.8|34153.2|34073.4|17
1647303260000|2022-03-15 00:14:20|34155.9|34105.9|34158.3|34108.3|34186.1|34108.4|34154.7|34075.9|15
1647303270000|2022-03-15 00:14:30|34158.4|34108.4|34156.6|34106.6|34158.4|34108.4|34155.8|34105.8|13
1647303280000|2022-03-15 00:14:40|34155.5|34105.5|34156.7|34106.7|34160.4|34110.4|34154.6|34104.6|15
1647303290000|2022-03-15 00:14:50|34156.3|34106.3|34155|34105|34184.5|34108.1|34151.8|34064.5|14
1647303300000|2022-03-15 00:15:00|34158.5|34108.5|34151.1|34101.1|34159.2|34109.2|34148.7|34098.7|26
1647303310000|2022-03-15 00:15:10|34150.4|34100.4|34151|34101|34151.4|34101.4|34149.8|34099.8|18
1647303320000|2022-03-15 00:15:20|34150.3|34100.3|34149.6|34099.6|34151|34101|34148.5|34098.5|7
1647303330000|2022-03-15 00:15:30|34152.2|34102.2|34153.4|34103.4|34155.2|34105.2|34152.1|34102.1|19
1647303340000|2022-03-15 00:15:40|34153.5|34103.5|34153.1|34103.1|34183.3|34105.2|34148.1|34067.5|17
1647303350000|2022-03-15 00:15:50|34154.6|34104.6|34155.8|34105.8|34155.8|34105.8|34149.9|34099.9|16
1647303360000|2022-03-15 00:16:00|34154.9|34104.9|34150.7|34100.7|34155.5|34105.5|34150.6|34100.6|20
1647303370000|2022-03-15 00:16:10|34150.6|34100.6|34154|34104|34154.9|34104.9|34150.6|34100.6|11
1647303380000|2022-03-15 00:16:20|34152.5|34102.5|34151.5|34101.5|34157.6|34107.6|34151.5|34101.5|13
1647303390000|2022-03-15 00:16:30|34151.1|34101.1|34146.1|34096.1|34152.8|34102.8|34146.1|34096.1|16
1647303400000|2022-03-15 00:16:40|34148.1|34098.1|34143.8|34093.8|34180|34098.5|34143.8|34060|6
1647303410000|2022-03-15 00:16:50|34144.1|34094.1|34149.4|34099.4|34151.5|34101.5|34143.7|34093.7|9
1647303420000|2022-03-15 00:17:00|34149.5|34099.5|34149.7|34099.7|34184.5|34105.9|34149.5|34070.9|12
1647303430000|2022-03-15 00:17:10|34149.6|34099.6|34149.8|34099.8|34153.9|34103.9|34148.4|34098.4|11
1647303440000|2022-03-15 00:17:20|34149|34099|34128.6|34108.6|34151.5|34108.6|34126.3|34098.2|7
1647303450000|2022-03-15 00:17:30|34140.9|34120.9|34181.5|34068.2|34181.5|34121.6|34134.7|34063.6|15
1647303460000|2022-03-15 00:17:40|34148.2|34098.2|34148.8|34098.8|34150.3|34100.3|34147.6|34097.6|12
1647303470000|2022-03-15 00:17:50|34147.7|34097.7|34150|34100|34151.8|34101.8|34147.7|34097.7|14
1647303480000|2022-03-15 00:18:00|34149.9|34099.9|34153.5|34103.5|34153.5|34103.5|34149.2|34099.2|12
1647303490000|2022-03-15 00:18:10|34152.1|34102.1|34152.3|34102.3|34153|34103|34151.7|34101.7|7
1647303500000|2022-03-15 00:18:20|34153.5|34103.5|34149.3|34099.3|34156.3|34106.3|34149.3|34099.3|8
1647303510000|2022-03-15 00:18:30|34146.3|34096.3|34177.8|34063.3|34177.9|34096.3|34145.6|34057.2|8
1647303520000|2022-03-15 00:18:40|34177.5|34062.4|34143.8|34093.8|34179.1|34093.8|34143.8|34059.2|4
1647303530000|2022-03-15 00:18:50|34150.5|34100.5|34150.7|34100.7|34150.8|34100.8|34146.9|34096.9|11
1647303540000|2022-03-15 00:19:00|34151|34101|34152.5|34102.5|34155.9|34105.9|34150.1|34100.1|16
1647303550000|2022-03-15 00:19:10|34149.4|34099.4|34178.6|34066.1|34179.4|34099.4|34146.5|34061.9|18
1647303560000|2022-03-15 00:19:20|34178.8|34066.3|34180.8|34068.4|34180.8|34100.4|34146.1|34063.4|17
1647303570000|2022-03-15 00:19:30|34181.7|34067.9|34179.8|34068.4|34182.4|34069.8|34178.8|34067.4|10
1647303580000|2022-03-15 00:19:40|34148.2|34098.2|34148.7|34098.7|34177.7|34099.2|34145.9|34066.2|10
1647303590000|2022-03-15 00:19:50|34149|34099|34151.2|34101.2|34151.2|34101.2|34148.1|34098.1|13
1647303600000|2022-03-15 00:20:00|34178.7|34063.5|34144.7|34094.7|34182.8|34097.3|34144.7|34060.8|14
1647303610000|2022-03-15 00:20:10|34147.6|34097.6|34147.1|34097.1|34147.8|34097.8|34146|34096|12
1647303620000|2022-03-15 00:20:20|34146.4|34096.4|34146.9|34096.9|34177.7|34096.9|34144.9|34061.4|16
1647303630000|2022-03-15 00:20:30|34148.5|34098.5|34150.2|34100.2|34151.1|34101.1|34147.8|34097.8|11
1647303640000|2022-03-15 00:20:40|34148.9|34098.9|34148.6|34098.6|34150.5|34100.5|34147.8|34097.8|11
1647303650000|2022-03-15 00:20:50|34146.5|34096.5|34133|34113|34146.5|34113|34128.7|34095.2|8
1647303660000|2022-03-15 00:21:00|34133.8|34113.8|34131.3|34111.3|34134.7|34114.7|34131|34111|23
1647303670000|2022-03-15 00:21:10|34132.2|34112.2|34179.3|34064.6|34180.2|34115.4|34132.2|34059.9|14
1647303680000|2022-03-15 00:21:20|34179.5|34064.7|34145.2|34095.2|34179.5|34096.7|34143.2|34064.7|21
1647303690000|2022-03-15 00:21:30|34146.8|34096.8|34146.6|34096.6|34147.4|34097.4|34145.3|34095.3|16
1647303700000|2022-03-15 00:21:40|34146.5|34096.5|34148.4|34098.4|34151.9|34101.9|34145.6|34095.6|20
1647303710000|2022-03-15 00:21:50|34147.8|34097.8|34150.5|34100.5|34151.5|34101.5|34147.8|34097.8|13
1647303720000|2022-03-15 00:22:00|34180.1|34060.1|34143.1|34093.1|34180.1|34093.1|34143|34058.7|9
1647303730000|2022-03-15 00:22:10|34146.5|34096.5|34147.4|34097.4|34176.5|34097.8|34144|34064.7|10
1647303740000|2022-03-15 00:22:20|34146.6|34096.6|34144|34094|34146.6|34096.6|34144|34094|6
1647303750000|2022-03-15 00:22:30|34145.4|34095.4|34149.8|34099.8|34149.9|34099.9|34145.4|34095.4|14
1647303760000|2022-03-15 00:22:40|34150.7|34100.7|34150.6|34100.6|34152.9|34102.9|34144.7|34094.7|15
1647303770000|2022-03-15 00:22:50|34147.8|34097.8|34148.5|34098.5|34150.7|34100.7|34147.7|34097.7|11
1647303780000|2022-03-15 00:23:00|34147.8|34097.8|34179.5|34069.1|34179.5|34101.7|34145|34059.5|21
1647303790000|2022-03-15 00:23:10|34179.2|34068.8|34149.1|34099.1|34182.3|34101.7|34144.9|34068.8|15
1647303800000|2022-03-15 00:23:20|34148.1|34098.1|34147.4|34097.4|34152.1|34102.1|34147.4|34097.4|9
1647303810000|2022-03-15 00:23:30|34147.2|34097.2|34150.5|34100.5|34150.5|34100.5|34143.9|34093.9|9
1647303820000|2022-03-15 00:23:40|34151.1|34101.1|34150.9|34100.9|34151.1|34101.1|34147.3|34097.3|5
1647303830000|2022-03-15 00:23:50|34150.6|34100.6|34146.5|34096.5|34152.1|34102.1|34145.6|34095.6|17
1647303840000|2022-03-15 00:24:00|34146.9|34096.9|34146|34096|34176.2|34097.2|34143.5|34062.7|21
1647303850000|2022-03-15 00:24:10|34146.5|34096.5|34146.5|34096.5|34148|34098|34145.2|34095.2|9
1647303860000|2022-03-15 00:24:20|34146.2|34096.2|34146.4|34096.4|34148.4|34098.4|34145.8|34095.8|12
1647303870000|2022-03-15 00:24:30|34147|34097|34145.8|34095.8|34147|34097|34144.2|34094.2|25
1647303880000|2022-03-15 00:24:40|34145.2|34095.2|34144.6|34094.6|34147.8|34097.8|34143.8|34093.8|8
1647303890000|2022-03-15 00:24:50|34146.2|34096.2|34174.1|34062.2|34176|34098.4|34143.2|34056|15
1647303900000|2022-03-15 00:25:00|34143|34093|34144.9|34094.9|34146|34096|34143|34093|15
1647303910000|2022-03-15 00:25:10|34144.7|34094.7|34144.1|34094.1|34144.9|34094.9|34143.8|34093.8|8
1647303920000|2022-03-15 00:25:20|34146|34096|34144.9|34094.9|34148|34098|34144.1|34094.1|8
1647303930000|2022-03-15 00:25:30|34147.6|34097.6|34147.9|34097.9|34148.8|34098.8|34145.9|34095.9|6
1647303940000|2022-03-15 00:25:40|34147.4|34097.4|34145.3|34095.3|34148.3|34098.3|34145.3|34095.3|5
1647303950000|2022-03-15 00:25:50|34145.2|34095.2|34183|34071.7|34184.1|34100.8|34144|34062.8|17
1647303960000|2022-03-15 00:26:00|34149.7|34099.7|34150.5|34100.5|34181.7|34101.6|34148.6|34070.9|16
1647303970000|2022-03-15 00:26:10|34150.4|34100.4|34150|34100|34151.3|34101.3|34149.6|34099.6|11
1647303980000|2022-03-15 00:26:20|34150.7|34100.7|34151|34101|34152.6|34102.6|34148.3|34098.3|20
1647303990000|2022-03-15 00:26:30|34149.6|34099.6|34149.9|34099.9|34151.6|34101.6|34149|34099|15
1647304000000|2022-03-15 00:26:40|34149.6|34099.6|34182.1|34068|34185.3|34103.3|34147.8|34064.1|21
1647304010000|2022-03-15 00:26:50|34181.6|34067.5|34179.4|34068.6|34181.6|34099.6|34147.5|34066.6|15
1647304020000|2022-03-15 00:27:00|34179.7|34068.9|34147.9|34097.9|34180.4|34099.3|34146.7|34068.9|16
1647304030000|2022-03-15 00:27:10|34146.8|34096.8|34147.4|34097.4|34148.1|34098.1|34146.8|34096.8|13
1647304040000|2022-03-15 00:27:20|34145.7|34095.7|34148|34098|34178.8|34098.8|34145.2|34065.3|12
1647304050000|2022-03-15 00:27:30|34147.6|34097.6|34149|34099|34149.1|34099.1|34147.3|34097.3|18
1647304060000|2022-03-15 00:27:40|34149.4|34099.4|34150.6|34100.6|34178.8|34100.6|34146.4|34064.5|16
1647304070000|2022-03-15 00:27:50|34150.7|34100.7|34150.9|34100.9|34151.2|34101.2|34149.5|34099.5|24
1647304080000|2022-03-15 00:28:00|34150.7|34100.7|34151.8|34101.8|34152.8|34102.8|34150.5|34100.5|19
1647304090000|2022-03-15 00:28:10|34151.5|34101.5|34152.8|34102.8|34152.9|34102.9|34151.2|34101.2|14
1647304100000|2022-03-15 00:28:20|34153.1|34103.1|34152.8|34102.8|34155.1|34105.1|34150.8|34100.8|17
1647304110000|2022-03-15 00:28:30|34153|34103|34184|34070.8|34186.2|34106.4|34153|34067.4|14
1647304120000|2022-03-15 00:28:40|34184.5|34072.2|34183.6|34073.4|34185.1|34104.3|34153.4|34072.2|8
1647304130000|2022-03-15 00:28:50|34153.3|34103.3|34155.4|34105.4|34184.8|34105.4|34153.3|34072.6|10
1647304140000|2022-03-15 00:29:00|34151.5|34101.5|34154.4|34104.4|34154.4|34104.4|34151.3|34101.3|13
1647304150000|2022-03-15 00:29:10|34154.2|34104.2|34154.3|34104.3|34154.4|34104.4|34152.9|34102.9|11
1647304160000|2022-03-15 00:29:20|34154.2|34104.2|34153.7|34103.7|34156.2|34106.2|34153.3|34103.3|14
1647304170000|2022-03-15 00:29:30|34153.2|34103.2|34152.5|34102.5|34183|34104.8|34148.8|34071.3|17
1647304180000|2022-03-15 00:29:40|34153|34103|34154.5|34104.5|34154.9|34104.9|34152.2|34102.2|20
1647304190000|2022-03-15 00:29:50|34154.3|34104.3|34154.3|34104.3|34155.1|34105.1|34153.6|34103.6|11
1647304200000|2022-03-15 00:30:00|34183.2|34070|34155.3|34105.3|34185.1|34105.8|34152.2|34070|22
1647304210000|2022-03-15 00:30:10|34155.8|34105.8|34149.1|34099.1|34180.5|34106.1|34149.1|34068.4|21
1647304220000|2022-03-15 00:30:20|34149.8|34099.8|34150.2|34100.2|34180.4|34104.3|34149.8|34067.1|16
1647304230000|2022-03-15 00:30:30|34150.3|34100.3|34150|34100|34152.2|34102.2|34149.6|34099.6|19
1647304240000|2022-03-15 00:30:40|34151.3|34101.3|34145.5|34095.5|34151.4|34101.4|34144.9|34094.9|15
1647304250000|2022-03-15 00:30:50|34145.6|34095.6|34149.8|34099.8|34149.8|34099.8|34145.4|34095.4|15
1647304260000|2022-03-15 00:31:00|34148.9|34098.9|34148.7|34098.7|34148.9|34098.9|34146.5|34096.5|21
1647304270000|2022-03-15 00:31:10|34149|34099|34149.9|34099.9|34152.1|34102.1|34147.8|34097.8|12
1647304280000|2022-03-15 00:31:20|34150.7|34100.7|34147.5|34097.5|34181.8|34101.4|34146|34060.4|22
1647304290000|2022-03-15 00:31:30|34147.2|34097.2|34147.8|34097.8|34147.9|34097.9|34146.3|34096.3|10
1647304300000|2022-03-15 00:31:40|34148|34098|34149.8|34099.8|34150.2|34100.2|34146.7|34096.7|17
1647304310000|2022-03-15 00:31:50|34149.4|34099.4|34149.9|34099.9|34149.9|34099.9|34146|34096|18
1647304320000|2022-03-15 00:32:00|34149.5|34099.5|34149|34099|34150.5|34100.5|34148.4|34098.4|9
1647304330000|2022-03-15 00:32:10|34151.4|34101.4|34181.4|34065.6|34182.3|34102.4|34148.5|34062.7|12
1647304340000|2022-03-15 00:32:20|34181.9|34065.4|34178.2|34068.1|34181.9|34069.2|34178.2|34064.5|12
1647304350000|2022-03-15 00:32:30|34179.6|34069.2|34148.8|34098.8|34183.2|34098.8|34147.9|34066|13
1647304360000|2022-03-15 00:32:40|34148.2|34098.2|34150.7|34100.7|34150.7|34100.7|34147.9|34097.9|21
1647304370000|2022-03-15 00:32:50|34151.1|34101.1|34149|34099|34151.4|34101.4|34147.8|34097.8|28
1647304380000|2022-03-15 00:33:00|34149.3|34099.3|34155.3|34105.3|34188.8|34108.2|34146.6|34077.4|27
1647304390000|2022-03-15 00:33:10|34154.8|34104.8|34153.4|34103.4|34184.8|34106.5|34151.6|34069.5|24
1647304400000|2022-03-15 00:33:20|34153.8|34103.8|34154.1|34104.1|34183.3|34104.3|34152.3|34070.4|23
1647304410000|2022-03-15 00:33:30|34153|34103|34153.6|34103.6|34154.3|34104.3|34152.3|34102.3|13
1647304420000|2022-03-15 00:33:40|34153.8|34103.8|34154|34104|34155.2|34105.2|34153.4|34103.4|15
1647304430000|2022-03-15 00:33:50|34155|34105|34155.4|34105.4|34157|34107|34155|34105|15
1647304440000|2022-03-15 00:34:00|34155.7|34105.7|34186.9|34072.4|34189.1|34107.2|34152.9|34069.1|19
1647304450000|2022-03-15 00:34:10|34191.6|34072.7|34188.9|34075.3|34191.6|34075.3|34186.6|34072.7|15
1647304460000|2022-03-15 00:34:20|34154.6|34075.4|34185.8|34075.7|34185.8|34105.7|34154.2|34075.4|10
1647304470000|2022-03-15 00:34:30|34156.1|34106.1|34152|34102|34156.1|34106.1|34152|34102|11
1647304480000|2022-03-15 00:34:40|34156.5|34106.5|34157.4|34107.4|34157.6|34107.6|34154.9|34104.9|14
1647304490000|2022-03-15 00:34:50|34158.2|34108.2|34155.4|34105.4|34158.2|34108.2|34154.4|34104.4|13
1647304500000|2022-03-15 00:35:00|34155.1|34105.1|34156.1|34106.1|34192.9|34113.1|34150.6|34068.8|18
1647304510000|2022-03-15 00:35:10|34156.9|34106.9|34156|34106|34159|34109|34155.4|34105.4|18
1647304520000|2022-03-15 00:35:20|34155.1|34105.1|34154.7|34104.7|34157.3|34107.3|34154.7|34104.7|17
1647304530000|2022-03-15 00:35:30|34155.7|34105.7|34155.2|34105.2|34187.9|34107.8|34154.1|34075.1|30
1647304540000|2022-03-15 00:35:40|34154.1|34104.1|34154.1|34104.1|34185.3|34105|34151.7|34070.6|13
1647304550000|2022-03-15 00:35:50|34154.3|34104.3|34184.9|34073.2|34186.4|34106.8|34154.3|34070.6|17
1647304560000|2022-03-15 00:36:00|34186.6|34066.6|34184.2|34074.1|34187.7|34104.5|34151.9|34066.3|27
1647304570000|2022-03-15 00:36:10|34156.1|34106.1|34156.8|34106.8|34157.6|34107.6|34155.5|34105.5|11
1647304580000|2022-03-15 00:36:20|34156.4|34106.4|34157.1|34107.1|34157.1|34107.1|34155.6|34105.6|18
1647304590000|2022-03-15 00:36:30|34158.6|34108.6|34156.7|34106.7|34159|34109|34154.6|34104.6|15
1647304600000|2022-03-15 00:36:40|34157.6|34107.6|34156.5|34106.5|34158.8|34108.8|34155.2|34105.2|11
1647304610000|2022-03-15 00:36:50|34156|34106|34152.7|34102.7|34184.9|34106|34152.1|34069.7|16
1647304620000|2022-03-15 00:37:00|34154.9|34104.9|34153.4|34103.4|34156|34106|34153.3|34103.3|27
1647304630000|2022-03-15 00:37:10|34154.2|34104.2|34154.4|34104.4|34154.4|34104.4|34153.3|34103.3|17
1647304640000|2022-03-15 00:37:20|34154.5|34104.5|34155.5|34105.5|34156|34106|34154.5|34104.5|18
1647304650000|2022-03-15 00:37:30|34155|34105|34183.4|34072.9|34185.8|34107.1|34147.6|34065.8|19
1647304660000|2022-03-15 00:37:40|34152.8|34102.8|34183.5|34066|34185.9|34105.2|34151.3|34063.9|18
1647304670000|2022-03-15 00:37:50|34183.1|34065.6|34146.8|34096.8|34183.5|34100.3|34146.6|34065.6|26
1647304680000|2022-03-15 00:38:00|34146.5|34096.5|34147|34097|34147.2|34097.2|34145.4|34095.4|25
1647304690000|2022-03-15 00:38:10|34147.1|34097.1|34145.4|34095.4|34147.7|34097.7|34145.4|34095.4|17
1647304700000|2022-03-15 00:38:20|34145.8|34095.8|34146.6|34096.6|34148.6|34098.6|34145.8|34095.8|16
1647304710000|2022-03-15 00:38:30|34148.7|34098.7|34148.6|34098.6|34150|34100|34145.6|34095.6|20
1647304720000|2022-03-15 00:38:40|34147.5|34097.5|34147.5|34097.5|34179.4|34098.7|34141.9|34061.5|20
1647304730000|2022-03-15 00:38:50|34146.4|34096.4|34147.8|34097.8|34148.2|34098.2|34145.8|34095.8|23
1647304740000|2022-03-15 00:39:00|34147.9|34097.9|34147.8|34097.8|34148.7|34098.7|34147|34097|20
1647304750000|2022-03-15 00:39:10|34147.9|34097.9|34179.1|34065.9|34179.6|34098.7|34147.5|34062.1|20
1647304760000|2022-03-15 00:39:20|34178.7|34065.6|34145.6|34095.6|34182.7|34096.7|34142.6|34064.4|18
1647304770000|2022-03-15 00:39:30|34145.9|34095.9|34145.1|34095.1|34175.3|34099|34145|34064.9|16
1647304780000|2022-03-15 00:39:40|34145.9|34095.9|34145.8|34095.8|34178.6|34096.9|34145.8|34067.9|15
1647304790000|2022-03-15 00:39:50|34147|34097|34145.9|34095.9|34178.4|34098.8|34145.3|34067.9|17
1647304800000|2022-03-15 00:40:00|34174.5|34064.2|34147.2|34097.2|34179.1|34097.2|34144.5|34064.2|15
1647304810000|2022-03-15 00:40:10|34146|34096|34148.9|34098.9|34149.3|34099.3|34146|34096|19
1647304820000|2022-03-15 00:40:20|34148.1|34098.1|34146.2|34096.2|34149.8|34099.8|34145.1|34095.1|11
1647304830000|2022-03-15 00:40:30|34146.5|34096.5|34148.2|34098.2|34180.6|34099.3|34145.8|34061.1|23
1647304840000|2022-03-15 00:40:40|34145.3|34095.3|34148.3|34098.3|34149.3|34099.3|34145.3|34095.3|21
1647304850000|2022-03-15 00:40:50|34149.1|34099.1|34149.6|34099.6|34149.6|34099.6|34147.6|34097.6|21
1647304860000|2022-03-15 00:41:00|34149.9|34099.9|34149.5|34099.5|34151.1|34101.1|34148.2|34098.2|12
1647304870000|2022-03-15 00:41:10|34150.7|34100.7|34149.7|34099.7|34150.7|34100.7|34145.1|34095.1|18
1647304880000|2022-03-15 00:41:20|34150.1|34100.1|34179.1|34067.8|34180.4|34100.7|34145.9|34060.8|17
1647304890000|2022-03-15 00:41:30|34188.7|34068.7|34150.8|34100.8|34188.7|34103.5|34147.6|34065.2|25
1647304900000|2022-03-15 00:41:40|34152.2|34102.2|34151.4|34101.4|34155|34105|34151.1|34101.1|20
1647304910000|2022-03-15 00:41:50|34151.2|34101.2|34182.2|34071.6|34183.1|34102.4|34149.5|34069|21
1647304920000|2022-03-15 00:42:00|34182.8|34071.4|34151.3|34101.3|34184.2|34103.1|34151|34071|17
1647304930000|2022-03-15 00:42:10|34152.6|34102.6|34153.9|34103.9|34154.3|34104.3|34151.7|34101.7|9
1647304940000|2022-03-15 00:42:20|34153.1|34103.1|34153.3|34103.3|34183|34103.3|34149.6|34069.3|14
1647304950000|2022-03-15 00:42:30|34151.7|34101.7|34154.1|34104.1|34183|34105.3|34151.7|34072.2|21
1647304960000|2022-03-15 00:42:40|34154.4|34104.4|34153|34103|34155.2|34105.2|34152.9|34102.9|13
1647304970000|2022-03-15 00:42:50|34153.9|34103.9|34156.6|34106.6|34157|34107|34152.7|34102.7|11
1647304980000|2022-03-15 00:43:00|34156.2|34106.2|34157.8|34107.8|34158.7|34108.7|34155.4|34105.4|13
1647304990000|2022-03-15 00:43:10|34157|34107|34181.9|34071.8|34181.9|34107.3|34154.1|34071.8|17
1647305000000|2022-03-15 00:43:20|34183.3|34072.9|34154.8|34104.8|34185.5|34104.8|34152.5|34072.9|9
1647305010000|2022-03-15 00:43:30|34156.7|34106.7|34155.2|34105.2|34156.7|34106.7|34153.8|34103.8|19
1647305020000|2022-03-15 00:43:40|34156.5|34106.5|34157.7|34107.7|34157.7|34107.7|34155.5|34105.5|14
1647305030000|2022-03-15 00:43:50|34156.8|34106.8|34157.7|34107.7|34158.6|34108.6|34155.7|34105.7|15
1647305040000|2022-03-15 00:44:00|34187.8|34071.1|34156.9|34106.9|34188.1|34108.3|34155|34071.1|19
1647305050000|2022-03-15 00:44:10|34157.8|34107.8|34154.6|34104.6|34184.3|34108.3|34153.5|34073.6|15
1647305060000|2022-03-15 00:44:20|34154.9|34104.9|34155.3|34105.3|34155.4|34105.4|34154.3|34104.3|11
1647305070000|2022-03-15 00:44:30|34155.6|34105.6|34154.7|34104.7|34157.6|34107.6|34154.7|34104.7|11
1647305080000|2022-03-15 00:44:40|34155.3|34105.3|34156.8|34106.8|34158.2|34108.2|34155.3|34105.3|13
1647305090000|2022-03-15 00:44:50|34157.3|34107.3|34157.6|34107.6|34158.9|34108.9|34155.7|34105.7|26
1647305100000|2022-03-15 00:45:00|34157.8|34107.8|34157.3|34107.3|34190.8|34108.8|34155.7|34070.3|27
1647305110000|2022-03-15 00:45:10|34158.2|34108.2|34158.7|34108.7|34158.7|34108.7|34154.1|34104.1|21
1647305120000|2022-03-15 00:45:20|34156.7|34106.7|34156.3|34106.3|34159|34109|34154.5|34104.5|22
1647305130000|2022-03-15 00:45:30|34156.7|34106.7|34190.5|34079.7|34190.5|34108.3|34156.7|34079.2|9
1647305140000|2022-03-15 00:45:40|34158.7|34108.7|34158.5|34108.5|34158.7|34108.7|34156.1|34106.1|14
1647305150000|2022-03-15 00:45:50|34158|34108|34159.1|34109.1|34159.1|34109.1|34157.4|34107.4|19
1647305160000|2022-03-15 00:46:00|34188.6|34071.2|34155.9|34105.9|34188.6|34108.8|34153.5|34071.2|27
1647305170000|2022-03-15 00:46:10|34156.1|34106.1|34158.1|34108.1|34188.9|34108.5|34156.1|34078.6|13
1647305180000|2022-03-15 00:46:20|34156.9|34106.9|34157.4|34107.4|34159.2|34109.2|34156.1|34106.1|11
1647305190000|2022-03-15 00:46:30|34157.5|34107.5|34158|34108|34159.6|34109.6|34154.9|34104.9|15
1647305200000|2022-03-15 00:46:40|34159.1|34109.1|34157.6|34107.6|34159.7|34109.7|34157.3|34107.3|16
1647305210000|2022-03-15 00:46:50|34158.4|34108.4|34158.3|34108.3|34190.5|34112.1|34153.1|34068.9|23
1647305220000|2022-03-15 00:47:00|34159.2|34109.2|34190.4|34077.1|34193.5|34109.2|34156.3|34075.6|25
1647305230000|2022-03-15 00:47:10|34190.8|34077.6|34158.7|34108.7|34191.9|34111.2|34156|34077.4|22
1647305240000|2022-03-15 00:47:20|34158.3|34108.3|34160.7|34110.7|34160.7|34110.7|34156.8|34106.8|15
1647305250000|2022-03-15 00:47:30|34162.3|34112.3|34160.2|34110.2|34162.3|34112.3|34159.1|34109.1|17
1647305260000|2022-03-15 00:47:40|34160.7|34110.7|34161.2|34111.2|34162.8|34112.8|34155.2|34105.2|20
1647305270000|2022-03-15 00:47:50|34159.4|34109.4|34192.9|34077.8|34193.9|34111.5|34158.2|34072.5|21
1647305280000|2022-03-15 00:48:00|34191.1|34071.1|34157.4|34107.4|34193|34107.4|34155.8|34071.1|20
1647305290000|2022-03-15 00:48:10|34157.5|34107.5|34157.4|34107.4|34157.5|34107.5|34155.9|34105.9|15
1647305300000|2022-03-15 00:48:20|34155.7|34105.7|34160.4|34110.4|34160.4|34110.4|34155.7|34105.7|16
1647305310000|2022-03-15 00:48:30|34159.6|34109.6|34166|34116|34167|34117|34156.9|34106.9|23
1647305320000|2022-03-15 00:48:40|34164.3|34114.3|34163.9|34113.9|34194.5|34115.9|34162|34079.9|29
1647305330000|2022-03-15 00:48:50|34162.8|34112.8|34164|34114|34165|34115|34161.7|34111.7|17
1647305340000|2022-03-15 00:49:00|34163.1|34113.1|34162.4|34112.4|34164.5|34114.5|34162.4|34112.4|14
1647305350000|2022-03-15 00:49:10|34162.3|34112.3|34165.2|34115.2|34165.7|34115.7|34162.1|34112.1|16
1647305360000|2022-03-15 00:49:20|34164.9|34114.9|34164.4|34114.4|34166|34116|34163.4|34113.4|13
1647305370000|2022-03-15 00:49:30|34163.7|34113.7|34162.5|34112.5|34164.5|34114.5|34162.5|34112.5|11
1647305380000|2022-03-15 00:49:40|34162.6|34112.6|34164.3|34114.3|34196.2|34114.3|34162.6|34073.7|11
1647305390000|2022-03-15 00:49:50|34163.3|34113.3|34166.3|34116.3|34166.3|34116.3|34163.3|34113.3|14
1647305400000|2022-03-15 00:50:00|34164.7|34114.7|34163.2|34113.2|34194.2|34114.7|34161.4|34080|18
1647305410000|2022-03-15 00:50:10|34162.3|34112.3|34164.3|34114.3|34164.3|34114.3|34161.3|34111.3|13
1647305420000|2022-03-15 00:50:20|34164.6|34114.6|34164|34114|34165.8|34115.8|34164|34114|6
1647305430000|2022-03-15 00:50:30|34163.1|34113.1|34163.7|34113.7|34198.5|34118|34158.7|34075.4|21
1647305440000|2022-03-15 00:50:40|34194.2|34083.8|34166.4|34116.4|34194.4|34116.4|34160.1|34083.1|19
1647305450000|2022-03-15 00:50:50|34164.1|34114.1|34161.7|34111.7|34192.7|34114.6|34161.5|34078.4|18
1647305460000|2022-03-15 00:51:00|34162.1|34112.1|34162.5|34112.5|34193.1|34114.5|34161.1|34082.1|17
1647305470000|2022-03-15 00:51:10|34162.8|34112.8|34162.4|34112.4|34163.5|34113.5|34162.1|34112.1|19
1647305480000|2022-03-15 00:51:20|34162.6|34112.6|34163.7|34113.7|34164.8|34114.8|34160.4|34110.4|21
1647305490000|2022-03-15 00:51:30|34164.2|34114.2|34160.4|34110.4|34190.9|34114.2|34159.7|34076.4|18
1647305500000|2022-03-15 00:51:40|34160.7|34110.7|34163.6|34113.6|34163.6|34113.6|34158.6|34108.6|12
1647305510000|2022-03-15 00:51:50|34163.1|34113.1|34162.2|34112.2|34163.1|34113.1|34160.9|34110.9|8
1647305520000|2022-03-15 00:52:00|34193.1|34073.3|34164|34114|34193.1|34114.2|34157.5|34073.3|25
1647305530000|2022-03-15 00:52:10|34164.2|34114.2|34165.6|34115.6|34166.5|34116.5|34163.9|34113.9|17
1647305540000|2022-03-15 00:52:20|34166.5|34116.5|34194|34081.7|34194|34116.5|34165.1|34081.6|10
1647305550000|2022-03-15 00:52:30|34195.1|34083|34196|34084.5|34196.5|34085.1|34194|34080.5|13
1647305560000|2022-03-15 00:52:40|34196.4|34084.8|34164.9|34114.9|34196.4|34119.5|34163.2|34084.8|14
1647305570000|2022-03-15 00:52:50|34165.4|34115.4|34167.9|34117.9|34167.9|34117.9|34164.8|34114.8|16
1647305580000|2022-03-15 00:53:00|34166.9|34116.9|34168|34118|34170.2|34120.2|34166.2|34116.2|12
1647305590000|2022-03-15 00:53:10|34168.7|34118.7|34167|34117|34168.7|34118.7|34164|34114|18
1647305600000|2022-03-15 00:53:20|34167.9|34117.9|34148.7|34128.7|34196.3|34131.3|34146|34082.3|19
1647305610000|2022-03-15 00:53:30|34150.8|34130.8|34152.5|34132.5|34152.5|34132.5|34149.1|34129.1|17
1647305620000|2022-03-15 00:53:40|34153.3|34133.3|34152.2|34132.2|34153.3|34133.3|34151.9|34131.9|4
1647305630000|2022-03-15 00:53:50|34151.7|34131.7|34152.2|34132.2|34153.4|34133.4|34151.5|34131.5|11
1647305640000|2022-03-15 00:54:00|34151.7|34131.7|34164.1|34114.1|34197|34131.7|34151.7|34080.8|30
1647305650000|2022-03-15 00:54:10|34165.1|34115.1|34189.9|34079.2|34189.9|34115.1|34160.8|34078.1|29
1647305660000|2022-03-15 00:54:20|34159.7|34109.7|34162.4|34112.4|34162.8|34112.8|34159.7|34109.7|26
1647305670000|2022-03-15 00:54:30|34160.7|34110.7|34161|34111|34190|34111.1|34159.3|34077.8|23
1647305680000|2022-03-15 00:54:40|34161.1|34111.1|34192.9|34081.7|34193.4|34112.8|34159.9|34081.5|23
1647305690000|2022-03-15 00:54:50|34193.1|34081|34162.9|34112.9|34194.8|34113.1|34160.6|34079.9|27
1647305700000|2022-03-15 00:55:00|34161.8|34111.8|34160.2|34110.2|34189.9|34111.8|34153.7|34074|38
1647305710000|2022-03-15 00:55:10|34159.9|34109.9|34158.5|34108.5|34188|34111|34157.1|34074|28
1647305720000|2022-03-15 00:55:20|34158.4|34108.4|34159|34109|34159.1|34109.1|34156.9|34106.9|20
1647305730000|2022-03-15 00:55:30|34158.2|34108.2|34158.6|34108.6|34160|34110|34158.2|34108.2|19
1647305740000|2022-03-15 00:55:40|34158.4|34108.4|34160|34110|34160.7|34110.7|34157.7|34107.7|23
1647305750000|2022-03-15 00:55:50|34159.8|34109.8|34160.1|34110.1|34162.2|34112.2|34156.6|34106.6|17
1647305760000|2022-03-15 00:56:00|34158.2|34108.2|34189.5|34074.8|34190.3|34109|34156.2|34071.5|21
1647305770000|2022-03-15 00:56:10|34188.2|34073.6|34156.8|34106.8|34189.6|34107.6|34152.6|34073.6|31
1647305780000|2022-03-15 00:56:20|34157.2|34107.2|34160.5|34110.5|34160.5|34110.5|34156.7|34106.7|17
1647305790000|2022-03-15 00:56:30|34159.9|34109.9|34159.6|34109.6|34160.5|34110.5|34159.6|34109.6|8
1647305800000|2022-03-15 00:56:40|34160|34110|34161.7|34111.7|34161.7|34111.7|34158.5|34108.5|15
1647305810000|2022-03-15 00:56:50|34161.3|34111.3|34164.4|34114.4|34164.4|34114.4|34160.9|34110.9|17
1647305820000|2022-03-15 00:57:00|34163.6|34113.6|34190.7|34080.6|34190.7|34113.6|34159.7|34076.4|21
1647305830000|2022-03-15 00:57:10|34190.8|34079.5|34161.6|34111.6|34191.2|34114.6|34161.1|34079.4|17
1647305840000|2022-03-15 00:57:20|34161.5|34111.5|34161.9|34111.9|34163.1|34113.1|34159.6|34109.6|18
1647305850000|2022-03-15 00:57:30|34162|34112|34162.2|34112.2|34164.5|34114.5|34161.8|34111.8|17
1647305860000|2022-03-15 00:57:40|34162.5|34112.5|34163.2|34113.2|34201|34117|34160.6|34089|21
1647305870000|2022-03-15 00:57:50|34164.1|34114.1|34191.7|34080.3|34194|34115.1|34162.7|34076.3|22
1647305880000|2022-03-15 00:58:00|34191.5|34079.9|34167.1|34117.1|34192.9|34117.4|34162.9|34079.9|23
1647305890000|2022-03-15 00:58:10|34167.2|34117.2|34165.5|34115.5|34167.2|34117.2|34163.5|34113.5|15
1647305900000|2022-03-15 00:58:20|34164.9|34114.9|34166.6|34116.6|34166.9|34116.9|34164.5|34114.5|14
1647305910000|2022-03-15 00:58:30|34168.1|34118.1|34166.9|34116.9|34168.1|34118.1|34163.1|34113.1|15
1647305920000|2022-03-15 00:58:40|34166.8|34116.8|34167.3|34117.3|34168.5|34118.5|34165.7|34115.7|12
1647305930000|2022-03-15 00:58:50|34166.9|34116.9|34166.4|34116.4|34199.6|34118.5|34162.8|34076.6|18
1647305940000|2022-03-15 00:59:00|34166.8|34116.8|34165.1|34115.1|34168.4|34118.4|34163.3|34113.3|21
1647305950000|2022-03-15 00:59:10|34166.4|34116.4|34166.2|34116.2|34166.4|34116.4|34163.9|34113.9|15
1647305960000|2022-03-15 00:59:20|34165.5|34115.5|34165.4|34115.4|34168.7|34118.7|34164.8|34114.8|16
1647305970000|2022-03-15 00:59:30|34165.2|34115.2|34163.6|34113.6|34167.2|34117.2|34162.7|34112.7|14
1647305980000|2022-03-15 00:59:40|34164.4|34114.4|34162|34112|34193.7|34115.1|34162|34079.6|16
1647305990000|2022-03-15 00:59:50|34162.1|34112.1|34164.2|34114.2|34192.5|34115.2|34160.6|34082|23
1647306000000|2022-03-15 01:00:00|34163.4|34113.4|34157.4|34107.4|34163.4|34113.4|34156.9|34106.9|25
1647306010000|2022-03-15 01:00:10|34157.2|34107.2|34156.7|34106.7|34157.8|34107.8|34155.4|34105.4|23
1647306020000|2022-03-15 01:00:20|34155.6|34105.6|34152.2|34102.2|34157.4|34107.4|34151.8|34101.8|31
1647306030000|2022-03-15 01:00:30|34153.5|34103.5|34154.6|34104.6|34157.3|34107.3|34152.7|34102.7|25
1647306040000|2022-03-15 01:00:40|34154.5|34104.5|34151.9|34101.9|34154.5|34104.5|34150.5|34100.5|20
1647306050000|2022-03-15 01:00:50|34152.6|34102.6|34153.5|34103.5|34153.9|34103.9|34150.4|34100.4|21
1647306060000|2022-03-15 01:01:00|34152.7|34102.7|34153.8|34103.8|34153.8|34103.8|34152.2|34102.2|20
1647306070000|2022-03-15 01:01:10|34153.9|34103.9|34156.9|34106.9|34158.2|34108.2|34153.7|34103.7|29
1647306080000|2022-03-15 01:01:20|34157.2|34107.2|34158.7|34108.7|34159.8|34109.8|34156.5|34106.5|18
1647306090000|2022-03-15 01:01:30|34157.7|34107.7|34187.1|34076.9|34187.4|34109.2|34157.7|34076.9|21
1647306100000|2022-03-15 01:01:40|34157.7|34107.7|34192|34079.1|34192.2|34108.1|34157.7|34076.8|20
1647306110000|2022-03-15 01:01:50|34190.7|34079.2|34162.2|34112.2|34191|34112.6|34159.6|34079.2|14
1647306120000|2022-03-15 01:02:00|34162.3|34112.3|34162.4|34112.4|34162.7|34112.7|34158.8|34108.8|12
1647306130000|2022-03-15 01:02:10|34161.1|34111.1|34146.2|34126.2|34161.1|34129.9|34141.8|34109.3|24
1647306140000|2022-03-15 01:02:20|34148.1|34128.1|34148.4|34128.4|34148.4|34128.4|34145.2|34125.2|29
1647306150000|2022-03-15 01:02:30|34148.3|34128.3|34147.7|34127.7|34149|34129|34144.1|34124.1|29
1647306160000|2022-03-15 01:02:40|34147.8|34127.8|34145.9|34125.9|34148.4|34128.4|34145.6|34125.6|25
1647306170000|2022-03-15 01:02:50|34145.6|34125.6|34138.6|34118.6|34146.7|34126.7|34138.3|34118.3|29
1647306180000|2022-03-15 01:03:00|34138|34118|34142.7|34122.7|34142.7|34122.7|34137.7|34117.7|30
1647306190000|2022-03-15 01:03:10|34142.6|34122.6|34142.7|34122.7|34143.8|34123.8|34142.1|34122.1|21
1647306200000|2022-03-15 01:03:20|34142.2|34122.2|34162.5|34112.5|34189.4|34123.2|34141.2|34072.1|18
1647306210000|2022-03-15 01:03:30|34163.2|34113.2|34163.6|34113.6|34165.2|34115.2|34160.5|34110.5|24
1647306220000|2022-03-15 01:03:40|34164.8|34114.8|34162|34112|34165.7|34115.7|34161.1|34111.1|15
1647306230000|2022-03-15 01:03:50|34163|34113|34164.5|34114.5|34164.6|34114.6|34161.9|34111.9|13
1647306240000|2022-03-15 01:04:00|34164|34114|34160.2|34110.2|34194.2|34115|34158.8|34076.3|22
1647306250000|2022-03-15 01:04:10|34159.4|34109.4|34158.2|34108.2|34185.9|34111.3|34155.3|34075.8|30
1647306260000|2022-03-15 01:04:20|34158.6|34108.6|34161.6|34111.6|34193.3|34112.4|34155.7|34078.5|31
1647306270000|2022-03-15 01:04:30|34160.7|34110.7|34161.2|34111.2|34163.6|34113.6|34160.7|34110.7|19
1647306280000|2022-03-15 01:04:40|34163.3|34113.3|34162.6|34112.6|34163.9|34113.9|34158.6|34108.6|17
1647306290000|2022-03-15 01:04:50|34163.7|34113.7|34165.3|34115.3|34167.7|34117.7|34162.6|34112.6|21
1647306300000|2022-03-15 01:05:00|34162.7|34112.7|34167.1|34117.1|34197.3|34120|34162.7|34082|23
1647306310000|2022-03-15 01:05:10|34166.2|34116.2|34164.8|34114.8|34168.2|34118.2|34163.5|34113.5|22
1647306320000|2022-03-15 01:05:20|34164.1|34114.1|34165.4|34115.4|34195.8|34115.4|34162.8|34084.8|18
1647306330000|2022-03-15 01:05:30|34165.3|34115.3|34165.9|34115.9|34166|34116|34164.2|34114.2|23
1647306340000|2022-03-15 01:05:40|34164.5|34114.5|34167.9|34117.9|34167.9|34117.9|34164.3|34114.3|16
1647306350000|2022-03-15 01:05:50|34167.5|34117.5|34167|34117|34168.9|34118.9|34165.2|34115.2|28
1647306360000|2022-03-15 01:06:00|34168.4|34118.4|34167.3|34117.3|34169.3|34119.3|34165.8|34115.8|21
1647306370000|2022-03-15 01:06:10|34167.9|34117.9|34166.8|34116.8|34196.6|34117.9|34163.5|34081.1|21
1647306380000|2022-03-15 01:06:20|34164|34114|34166.4|34116.4|34166.4|34116.4|34163.1|34113.1|22
1647306390000|2022-03-15 01:06:30|34166.7|34116.7|34167.1|34117.1|34168.6|34118.6|34166.7|34116.7|15
1647306400000|2022-03-15 01:06:40|34164.6|34114.6|34165.5|34115.5|34169.9|34119.9|34164.2|34114.2|22
1647306410000|2022-03-15 01:06:50|34164.9|34114.9|34152.5|34132.5|34164.9|34136.2|34145.9|34114.9|22
1647306420000|2022-03-15 01:07:00|34149.5|34129.5|34201.5|34083.2|34201.7|34138.3|34148.8|34079.6|21
1647306430000|2022-03-15 01:07:10|34201|34081|34150.3|34130.3|34201|34132.3|34145.5|34081|19
1647306440000|2022-03-15 01:07:20|34152|34132|34149.6|34129.6|34152|34132|34148.2|34128.2|16
1647306450000|2022-03-15 01:07:30|34148.1|34128.1|34149.7|34129.7|34150.7|34130.7|34148.1|34128.1|6
1647306460000|2022-03-15 01:07:40|34148.8|34128.8|34160.4|34110.4|34160.4|34131.3|34148.1|34109|9
1647306470000|2022-03-15 01:07:50|34161.1|34111.1|34160.4|34110.4|34163|34113|34159.6|34109.6|19
1647306480000|2022-03-15 01:08:00|34160.1|34110.1|34160.4|34110.4|34162.6|34112.6|34158.3|34108.3|26
1647306490000|2022-03-15 01:08:10|34160.1|34110.1|34162.2|34112.2|34162.2|34112.2|34160.1|34110.1|15
1647306500000|2022-03-15 01:08:20|34161.6|34111.6|34162.1|34112.1|34162.6|34112.6|34160.7|34110.7|19
1647306510000|2022-03-15 01:08:30|34162.2|34112.2|34162.5|34112.5|34163.5|34113.5|34160.2|34110.2|12
1647306520000|2022-03-15 01:08:40|34162.3|34112.3|34162.2|34112.2|34163.9|34113.9|34159.6|34109.6|17
1647306530000|2022-03-15 01:08:50|34162.6|34112.6|34160.3|34110.3|34165.3|34115.3|34157.9|34107.9|24
1647306540000|2022-03-15 01:09:00|34160.2|34110.2|34160.9|34110.9|34160.9|34110.9|34159.1|34109.1|19
1647306550000|2022-03-15 01:09:10|34160.5|34110.5|34159.7|34109.7|34161.6|34111.6|34159.4|34109.4|16
1647306560000|2022-03-15 01:09:20|34159.8|34109.8|34159.9|34109.9|34160.4|34110.4|34156.4|34106.4|20
1647306570000|2022-03-15 01:09:30|34158|34108|34161|34111|34161|34111|34157.3|34107.3|17
1647306580000|2022-03-15 01:09:40|34161.4|34111.4|34161.4|34111.4|34163.9|34113.9|34159.8|34109.8|23
1647306590000|2022-03-15 01:09:50|34162.5|34112.5|34162.1|34112.1|34190.1|34114.3|34159.9|34079.7|20
1647306600000|2022-03-15 01:10:00|34162|34112|34163.5|34113.5|34163.6|34113.6|34160.4|34110.4|19
1647306610000|2022-03-15 01:10:10|34163.6|34113.6|34163.4|34113.4|34166.2|34116.2|34163.4|34113.4|17
1647306620000|2022-03-15 01:10:20|34164.2|34114.2|34164.8|34114.8|34167.6|34117.6|34163.7|34113.7|25
1647306630000|2022-03-15 01:10:30|34165.1|34115.1|34164.5|34114.5|34166.4|34116.4|34164.2|34114.2|13
1647306640000|2022-03-15 01:10:40|34164.2|34114.2|34159.6|34109.6|34189|34129.7|34141.8|34074.9|19
1647306650000|2022-03-15 01:10:50|34193.5|34083.2|34161.2|34111.2|34193.5|34115.1|34160.5|34083.2|22
1647306660000|2022-03-15 01:11:00|34160.3|34110.3|34155.8|34105.8|34160.8|34110.8|34155.6|34105.6|20
1647306670000|2022-03-15 01:11:10|34157.4|34107.4|34161.9|34111.9|34161.9|34111.9|34156.6|34106.6|17
1647306680000|2022-03-15 01:11:20|34162.3|34112.3|34158.1|34108.1|34162.3|34112.3|34157.4|34107.4|19
1647306690000|2022-03-15 01:11:30|34158.6|34108.6|34148.2|34128.2|34162.5|34128.2|34141|34108.6|13
1647306700000|2022-03-15 01:11:40|34146.6|34126.6|34159.4|34109.4|34194.1|34128.9|34144.5|34079.4|20
1647306710000|2022-03-15 01:11:50|34159.2|34109.2|34161.8|34111.8|34164.5|34114.5|34159.2|34109.2|18
1647306720000|2022-03-15 01:12:00|34162.1|34112.1|34161.6|34111.6|34162.9|34112.9|34161.1|34111.1|18
1647306730000|2022-03-15 01:12:10|34161.8|34111.8|34163|34113|34164.8|34114.8|34161.5|34111.5|9
1647306740000|2022-03-15 01:12:20|34161.8|34111.8|34157.1|34107.1|34161.8|34111.8|34157.1|34107.1|21
1647306750000|2022-03-15 01:12:30|34159.9|34109.9|34159.6|34109.6|34187.5|34109.9|34157.2|34073.9|19
1647306760000|2022-03-15 01:12:40|34158.9|34108.9|34157.7|34107.7|34160.4|34110.4|34155.8|34105.8|20
1647306770000|2022-03-15 01:12:50|34158.4|34108.4|34156.6|34106.6|34159.2|34109.2|34155.7|34105.7|15
1647306780000|2022-03-15 01:13:00|34156.3|34106.3|34143.2|34123.2|34157.6|34123.2|34139.4|34106.3|19
1647306790000|2022-03-15 01:13:10|34145.2|34125.2|34140.3|34120.3|34145.2|34125.2|34138.6|34118.6|27
1647306800000|2022-03-15 01:13:20|34139.9|34119.9|34140|34120|34140.8|34120.8|34139.7|34119.7|22
1647306810000|2022-03-15 01:13:30|34139.3|34119.3|34155.3|34105.3|34184.5|34119.8|34139.2|34071.4|12
1647306820000|2022-03-15 01:13:40|34155.1|34105.1|34156.8|34106.8|34156.8|34106.8|34154.6|34104.6|17
1647306830000|2022-03-15 01:13:50|34154.9|34104.9|34148.9|34098.9|34154.9|34104.9|34148.3|34098.3|21
1647306840000|2022-03-15 01:14:00|34149|34099|34150.6|34100.6|34153.2|34103.2|34148.3|34098.3|22
1647306850000|2022-03-15 01:14:10|34149.3|34099.3|34151.5|34101.5|34153.4|34103.4|34149.3|34099.3|21
1647306860000|2022-03-15 01:14:20|34151.4|34101.4|34148.2|34098.2|34179.1|34102.2|34148.1|34067.4|14
1647306870000|2022-03-15 01:14:30|34148.3|34098.3|34137.1|34117.1|34152.3|34117.7|34133.1|34098.3|21
1647306880000|2022-03-15 01:14:40|34137.2|34117.2|34136|34116|34137.9|34117.9|34136|34116|14
1647306890000|2022-03-15 01:14:50|34135.9|34115.9|34136.3|34116.3|34136.3|34116.3|34133.6|34113.6|16
1647306900000|2022-03-15 01:15:00|34135.4|34115.4|34133.8|34113.8|34138.6|34118.6|34130.4|34110.4|30
1647306910000|2022-03-15 01:15:10|34134.2|34114.2|34135.3|34115.3|34135.7|34115.7|34132.5|34112.5|24
1647306920000|2022-03-15 01:15:20|34134.7|34114.7|34136.6|34116.6|34136.6|34116.6|34132.9|34112.9|26
1647306930000|2022-03-15 01:15:30|34136.3|34116.3|34137.2|34117.2|34137.3|34117.3|34135.9|34115.9|21
1647306940000|2022-03-15 01:15:40|34137.6|34117.6|34140.1|34120.1|34140.6|34120.6|34135.8|34115.8|18
1647306950000|2022-03-15 01:15:50|34140.3|34120.3|34142.4|34122.4|34143.7|34123.7|34140.3|34120.3|17
1647306960000|2022-03-15 01:16:00|34142.8|34122.8|34142.7|34122.7|34145.6|34125.6|34142.6|34122.6|24
1647306970000|2022-03-15 01:16:10|34143.2|34123.2|34145.5|34125.5|34148.4|34128.4|34143|34123|20
1647306980000|2022-03-15 01:16:20|34144.9|34124.9|34146.5|34126.5|34146.5|34126.5|34144.6|34124.6|17
1647306990000|2022-03-15 01:16:30|34147.2|34127.2|34147.7|34127.7|34148.3|34128.3|34144.6|34124.6|12
1647307000000|2022-03-15 01:16:40|34147.9|34127.9|34148.4|34128.4|34149.8|34129.8|34145.8|34125.8|12
1647307010000|2022-03-15 01:16:50|34147|34127|34150.5|34130.5|34151.9|34131.9|34146.2|34126.2|27
1647307020000|2022-03-15 01:17:00|34149.8|34129.8|34149.4|34129.4|34198.6|34131.3|34145.1|34078.6|29
1647307030000|2022-03-15 01:17:10|34148.9|34128.9|34150.4|34130.4|34151.5|34131.5|34146.5|34126.5|22
1647307040000|2022-03-15 01:17:20|34150.9|34130.9|34151.8|34131.8|34151.8|34131.8|34150.7|34130.7|20
1647307050000|2022-03-15 01:17:30|34151.5|34131.5|34156.5|34136.5|34159.8|34139.8|34150.5|34130.5|24
1647307060000|2022-03-15 01:17:40|34155.1|34135.1|34158.3|34138.3|34158.9|34138.9|34155.1|34135.1|23
1647307070000|2022-03-15 01:17:50|34158.6|34138.6|34155.9|34135.9|34205.9|34138.9|34154.5|34087.4|31
1647307080000|2022-03-15 01:18:00|34157.2|34137.2|34158|34138|34158.4|34138.4|34153.6|34133.6|23
1647307090000|2022-03-15 01:18:10|34157.2|34137.2|34175|34125|34175|34138.9|34157.1|34122.8|22
1647307100000|2022-03-15 01:18:20|34173|34123|34174.3|34124.3|34174.7|34124.7|34170.9|34120.9|21
1647307110000|2022-03-15 01:18:30|34174.1|34124.1|34176.1|34126.1|34176.3|34126.3|34173.7|34123.7|24
1647307120000|2022-03-15 01:18:40|34175.8|34125.8|34166.9|34146.9|34179.6|34151.3|34160.3|34125.8|27
1647307130000|2022-03-15 01:18:50|34168|34148|34179.6|34129.6|34210.2|34148|34165|34097.3|23
1647307140000|2022-03-15 01:19:00|34179.4|34129.4|34181.2|34131.2|34211.6|34135.6|34179.4|34101.4|28
1647307150000|2022-03-15 01:19:10|34181.1|34131.1|34181|34131|34184.4|34134.4|34180.4|34130.4|29
1647307160000|2022-03-15 01:19:20|34181.1|34131.1|34184.5|34134.5|34184.7|34134.7|34181.1|34131.1|18
1647307170000|2022-03-15 01:19:30|34184.9|34134.9|34173.5|34153.5|34221.1|34156.2|34168.6|34104.8|26
1647307180000|2022-03-15 01:19:40|34173.7|34153.7|34170|34150|34175.1|34155.1|34169.1|34149.1|25
1647307190000|2022-03-15 01:19:50|34170.5|34150.5|34172.6|34152.6|34173|34153|34169.7|34149.7|28
1647307200000|2022-03-15 01:20:00|34173.3|34153.3|34189|34139|34218.9|34154.7|34173|34108.6|31
1647307210000|2022-03-15 01:20:10|34188.9|34138.9|34171.4|34151.4|34188.9|34151.4|34169.9|34133|23
1647307220000|2022-03-15 01:20:20|34170.4|34150.4|34170.2|34150.2|34187.4|34152.2|34167.7|34131.3|28
1647307230000|2022-03-15 01:20:30|34170.6|34150.6|34172|34152|34172|34152|34168.1|34148.1|29
1647307240000|2022-03-15 01:20:40|34171.7|34151.7|34171.9|34151.9|34171.9|34151.9|34168.9|34148.9|19
1647307250000|2022-03-15 01:20:50|34172.1|34152.1|34175.6|34155.6|34175.6|34155.6|34172.1|34152.1|29
1647307260000|2022-03-15 01:21:00|34175.8|34155.8|34175.6|34155.6|34178|34158|34174.2|34154.2|19
1647307270000|2022-03-15 01:21:10|34175.9|34155.9|34179.4|34159.4|34179.4|34159.4|34175.4|34155.4|21
1647307280000|2022-03-15 01:21:20|34179.7|34159.7|34179|34159|34179.7|34159.7|34177|34157|16
1647307290000|2022-03-15 01:21:30|34178|34158|34221.3|34106.1|34221.3|34160.6|34176.1|34106.1|15
1647307300000|2022-03-15 01:21:40|34222.6|34110.5|34171.6|34151.6|34222.6|34157.1|34171|34110.5|21
1647307310000|2022-03-15 01:21:50|34171.9|34151.9|34171.9|34151.9|34173.6|34153.6|34170.9|34150.9|18
1647307320000|2022-03-15 01:22:00|34170.7|34150.7|34170.5|34150.5|34172|34152|34167.2|34147.2|22
1647307330000|2022-03-15 01:22:10|34169|34149|34170.2|34150.2|34170.8|34150.8|34168.8|34148.8|18
1647307340000|2022-03-15 01:22:20|34170.9|34150.9|34168.1|34148.1|34182.1|34150.9|34166|34127.7|30
1647307350000|2022-03-15 01:22:30|34168.4|34148.4|34167.5|34147.5|34168.8|34148.8|34166.5|34146.5|21
1647307360000|2022-03-15 01:22:40|34167.6|34147.6|34165.7|34145.7|34168.3|34148.3|34165.7|34145.7|24
1647307370000|2022-03-15 01:22:50|34165.9|34145.9|34169.1|34149.1|34169.5|34149.5|34165.9|34145.9|19
1647307380000|2022-03-15 01:23:00|34170|34150|34168.7|34148.7|34170|34150|34166.3|34146.3|17
1647307390000|2022-03-15 01:23:10|34167.9|34147.9|34215.7|34100.4|34217|34153|34167.9|34093.9|12
1647307400000|2022-03-15 01:23:20|34213.6|34101|34179.3|34129.3|34215.3|34135|34178.1|34101|17
1647307410000|2022-03-15 01:23:30|34179.6|34129.6|34165.6|34145.6|34181.4|34145.6|34165.1|34129.3|21
1647307420000|2022-03-15 01:23:40|34165.3|34145.3|34167.2|34147.2|34167.8|34147.8|34165.1|34145.1|13
1647307430000|2022-03-15 01:23:50|34168.1|34148.1|34167|34147|34169.5|34149.5|34166.6|34146.6|12
1647307440000|2022-03-15 01:24:00|34165.4|34145.4|34163.6|34143.6|34166.4|34146.4|34160.7|34140.7|27
1647307450000|2022-03-15 01:24:10|34162.1|34142.1|34158|34138|34165.9|34145.9|34157.2|34137.2|22
1647307460000|2022-03-15 01:24:20|34158.5|34138.5|34158.3|34138.3|34159.2|34139.2|34155.8|34135.8|29
1647307470000|2022-03-15 01:24:30|34162.2|34142.2|34159.6|34139.6|34162.4|34142.4|34157.9|34137.9|18
1647307480000|2022-03-15 01:24:40|34159.4|34139.4|34158.8|34138.8|34159.6|34139.6|34156.4|34136.4|18
1647307490000|2022-03-15 01:24:50|34159.2|34139.2|34157.5|34137.5|34160.3|34140.3|34157|34137|19
1647307500000|2022-03-15 01:25:00|34150.3|34130.3|34156.4|34136.4|34159.1|34139.1|34150.3|34130.3|35
1647307510000|2022-03-15 01:25:10|34156.6|34136.6|34157.9|34137.9|34159|34139|34154.9|34134.9|27
1647307520000|2022-03-15 01:25:20|34159.9|34139.9|34152.7|34132.7|34162.6|34142.6|34152.1|34132.1|24
1647307530000|2022-03-15 01:25:30|34152.9|34132.9|34153.3|34133.3|34156.7|34136.7|34152.3|34132.3|26
1647307540000|2022-03-15 01:25:40|34153.8|34133.8|34156.9|34136.9|34156.9|34136.9|34153.3|34133.3|19
1647307550000|2022-03-15 01:25:50|34156.7|34136.7|34159.1|34139.1|34159.1|34139.1|34154.6|34134.6|22
1647307560000|2022-03-15 01:26:00|34157.2|34137.2|34174.2|34124.2|34206.8|34140.8|34156.4|34083.9|25
1647307570000|2022-03-15 01:26:10|34173.7|34123.7|34171.3|34121.3|34205|34125.5|34170.9|34088.3|19
1647307580000|2022-03-15 01:26:20|34173.2|34123.2|34171|34121|34173.2|34123.2|34170.1|34120.1|17
1647307590000|2022-03-15 01:26:30|34171.5|34121.5|34171|34121|34172.2|34122.2|34168.5|34118.5|20
1647307600000|2022-03-15 01:26:40|34170.8|34120.8|34202.9|34090|34203.2|34122.6|34170.2|34085.2|24
1647307610000|2022-03-15 01:26:50|34202.3|34088.2|34171|34121|34203.9|34121.4|34170.1|34087.7|22
1647307620000|2022-03-15 01:27:00|34201.6|34088.2|34165.9|34115.9|34209|34122.9|34162.9|34077.8|29
1647307630000|2022-03-15 01:27:10|34166.8|34116.8|34172.2|34122.2|34199.9|34122.4|34165.4|34085.3|26
1647307640000|2022-03-15 01:27:20|34173.2|34123.2|34172.2|34122.2|34173.8|34123.8|34171.6|34121.6|22
1647307650000|2022-03-15 01:27:30|34172.5|34122.5|34175.8|34125.8|34206.4|34126.3|34172.5|34093.7|19
1647307660000|2022-03-15 01:27:40|34176|34126|34174.1|34124.1|34176|34126|34172.4|34122.4|26
1647307670000|2022-03-15 01:27:50|34174.9|34124.9|34174.8|34124.8|34175.2|34125.2|34173.1|34123.1|17
1647307680000|2022-03-15 01:28:00|34175.1|34125.1|34174|34124|34177.8|34127.8|34172.5|34122.5|25
1647307690000|2022-03-15 01:28:10|34173.3|34123.3|34170.9|34120.9|34198.8|34124.2|34166.8|34083.2|30
1647307700000|2022-03-15 01:28:20|34172|34122|34168.4|34118.4|34172|34122|34166.9|34116.9|26
1647307710000|2022-03-15 01:28:30|34168.3|34118.3|34167.8|34117.8|34168.3|34118.3|34165.8|34115.8|24
1647307720000|2022-03-15 01:28:40|34168.5|34118.5|34167|34117|34169|34119|34167|34117|17
1647307730000|2022-03-15 01:28:50|34167.2|34117.2|34167.8|34117.8|34167.8|34117.8|34164.8|34114.8|20
1647307740000|2022-03-15 01:29:00|34167.6|34117.6|34171.1|34121.1|34172.5|34122.5|34167.6|34117.6|31
1647307750000|2022-03-15 01:29:10|34171.3|34121.3|34171.6|34121.6|34172.2|34122.2|34169.8|34119.8|23
1647307760000|2022-03-15 01:29:20|34172.8|34122.8|34171.4|34121.4|34174.7|34124.7|34171.4|34121.4|26
1647307770000|2022-03-15 01:29:30|34171.8|34121.8|34173.5|34123.5|34174.9|34124.9|34171.5|34121.5|24
1647307780000|2022-03-15 01:29:40|34173.9|34123.9|34173.8|34123.8|34174.8|34124.8|34173|34123|23
1647307790000|2022-03-15 01:29:50|34174.2|34124.2|34173.5|34123.5|34174.2|34124.2|34172.3|34122.3|21
1647307800000|2022-03-15 01:30:00|34174.1|34124.1|34170.6|34120.6|34203.8|34124.1|34169.7|34088.1|24
1647307810000|2022-03-15 01:30:10|34170.3|34120.3|34168.9|34118.9|34171.2|34121.2|34167.1|34117.1|24
1647307820000|2022-03-15 01:30:20|34169|34119|34169.1|34119.1|34169.4|34119.4|34167.4|34117.4|25
1647307830000|2022-03-15 01:30:30|34170.6|34120.6|34168.4|34118.4|34171.4|34121.4|34164.4|34114.4|23
1647307840000|2022-03-15 01:30:40|34168.1|34118.1|34167.6|34117.6|34168.4|34118.4|34166.4|34116.4|18
1647307850000|2022-03-15 01:30:50|34167.3|34117.3|34167.3|34117.3|34168.6|34118.6|34165.6|34115.6|20
1647307860000|2022-03-15 01:31:00|34167.2|34117.2|34166.4|34116.4|34168.5|34118.5|34164.4|34114.4|22
1647307870000|2022-03-15 01:31:10|34167.4|34117.4|34173.9|34123.9|34205.7|34138.4|34158.4|34085|30
1647307880000|2022-03-15 01:31:20|34172.8|34122.8|34175.3|34125.3|34175.7|34125.7|34172.8|34122.8|28
1647307890000|2022-03-15 01:31:30|34175|34125|34175.1|34125.1|34176.8|34126.8|34175|34125|19
1647307900000|2022-03-15 01:31:40|34174.5|34124.5|34176.4|34126.4|34176.4|34126.4|34174.5|34124.5|24
1647307910000|2022-03-15 01:31:50|34176.3|34126.3|34176.5|34126.5|34179.4|34129.4|34173.9|34123.9|20
1647307920000|2022-03-15 01:32:00|34176|34126|34176.9|34126.9|34207.9|34128.3|34175.7|34093.9|23
1647307930000|2022-03-15 01:32:10|34175.7|34125.7|34174.7|34124.7|34210.3|34127.5|34173.1|34089.9|21
1647307940000|2022-03-15 01:32:20|34174.6|34124.6|34173.1|34123.1|34176.4|34126.4|34172.1|34122.1|21
1647307950000|2022-03-15 01:32:30|34173|34123|34174.8|34124.8|34175.7|34125.7|34172.3|34122.3|16
1647307960000|2022-03-15 01:32:40|34175.1|34125.1|34174.8|34124.8|34178.3|34128.3|34172.9|34122.9|24
1647307970000|2022-03-15 01:32:50|34174.2|34124.2|34178.6|34128.6|34178.6|34128.6|34171.9|34121.9|23
1647307980000|2022-03-15 01:33:00|34178.5|34128.5|34205.6|34095.3|34205.6|34128.5|34173|34091.6|21
1647307990000|2022-03-15 01:33:10|34175|34125|34176|34126|34176.4|34126.4|34168.6|34118.6|19
1647308000000|2022-03-15 01:33:20|34176.1|34126.1|34176.3|34126.3|34176.7|34126.7|34172.9|34122.9|16
1647308010000|2022-03-15 01:33:30|34176|34126|34181.4|34131.4|34211.9|34142.7|34157.6|34089.9|16
1647308020000|2022-03-15 01:33:40|34184.2|34134.2|34182.6|34132.6|34218.2|34137.7|34180.8|34099.5|35
1647308030000|2022-03-15 01:33:50|34183.6|34133.6|34186.7|34136.7|34217.7|34136.7|34182.9|34103|22
1647308040000|2022-03-15 01:34:00|34186.4|34136.4|34185.8|34135.8|34217.4|34137|34185.7|34104.3|26
1647308050000|2022-03-15 01:34:10|34186.3|34136.3|34183.8|34133.8|34216.9|34137.1|34183|34106.3|22
1647308060000|2022-03-15 01:34:20|34184.1|34134.1|34168.5|34148.5|34189.6|34156.4|34167.5|34133.4|27
1647308070000|2022-03-15 01:34:30|34169.4|34149.4|34171.3|34151.3|34229|34159.7|34168.5|34109.1|32
1647308080000|2022-03-15 01:34:40|34171.5|34151.5|34221.5|34105.9|34221.5|34154.5|34170.5|34105.9|30
1647308090000|2022-03-15 01:34:50|34221.8|34106.1|34186.5|34136.5|34221.8|34140.9|34186.4|34106.1|28
1647308100000|2022-03-15 01:35:00|34186.7|34136.7|34189|34139|34216.2|34139.9|34184.5|34102.6|26
1647308110000|2022-03-15 01:35:10|34189.3|34139.3|34191.6|34141.6|34224.5|34143.1|34184.1|34102.6|33
1647308120000|2022-03-15 01:35:20|34189.6|34139.6|34192.4|34142.4|34222.5|34143.3|34189.5|34111.9|30
1647308130000|2022-03-15 01:35:30|34192.5|34142.5|34191.2|34141.2|34192.7|34142.7|34190.2|34140.2|27
1647308140000|2022-03-15 01:35:40|34190.9|34140.9|34191.1|34141.1|34191.7|34141.7|34190.3|34140.3|20
1647308150000|2022-03-15 01:35:50|34188.2|34138.2|34191.8|34141.8|34191.8|34141.8|34188.2|34138.2|25
1647308160000|2022-03-15 01:36:00|34194|34144|34224|34112.1|34226|34161|34172.9|34107.1|30
1647308170000|2022-03-15 01:36:10|34223.4|34111.6|34192.5|34142.5|34224|34143.4|34190.9|34110.6|28
1647308180000|2022-03-15 01:36:20|34192.2|34142.2|34192.3|34142.3|34224.9|34143.4|34192|34108.4|21
1647308190000|2022-03-15 01:36:30|34192.6|34142.6|34192.8|34142.8|34192.8|34142.8|34190.2|34140.2|25
1647308200000|2022-03-15 01:36:40|34192.3|34142.3|34193|34143|34193|34143|34191.4|34141.4|13
1647308210000|2022-03-15 01:36:50|34192.6|34142.6|34196|34146|34196.2|34146.2|34188.6|34138.6|28
1647308220000|2022-03-15 01:37:00|34196.5|34146.5|34181.8|34161.8|34197.1|34165.8|34174.1|34144.2|34
1647308230000|2022-03-15 01:37:10|34176.4|34156.4|34193.3|34143.3|34224.6|34159.2|34176.4|34108|27
1647308240000|2022-03-15 01:37:20|34193.1|34143.1|34193.4|34143.4|34193.5|34143.5|34190.4|34140.4|27
1647308250000|2022-03-15 01:37:30|34193|34143|34192.6|34142.6|34193.4|34143.4|34191.5|34141.5|22
1647308260000|2022-03-15 01:37:40|34192.3|34142.3|34193.7|34143.7|34194.3|34144.3|34192.3|34142.3|21
1647308270000|2022-03-15 01:37:50|34195.9|34145.9|34179.9|34159.9|34195.9|34160.5|34176.8|34142.9|17
1647308280000|2022-03-15 01:38:00|34179.1|34159.1|34178.5|34158.5|34183.1|34163.1|34175.8|34155.8|27
1647308290000|2022-03-15 01:38:10|34178.9|34158.9|34193.2|34143.2|34226|34160.6|34178.4|34107.1|18
1647308300000|2022-03-15 01:38:20|34193.4|34143.4|34193|34143|34193.6|34143.6|34191.1|34141.1|21
1647308310000|2022-03-15 01:38:30|34194|34144|34191.2|34141.2|34194|34144|34189.2|34139.2|19
1647308320000|2022-03-15 01:38:40|34191.6|34141.6|34195|34145|34195.8|34145.8|34191.6|34141.6|21
1647308330000|2022-03-15 01:38:50|34195.3|34145.3|34196.6|34146.6|34196.6|34146.6|34195.3|34145.3|15
1647308340000|2022-03-15 01:39:00|34223.4|34110.4|34190.9|34170.9|34223.4|34170.9|34179.8|34110.4|27
1647308350000|2022-03-15 01:39:10|34187.7|34167.7|34186.3|34166.3|34187.7|34167.7|34181.6|34161.6|24
1647308360000|2022-03-15 01:39:20|34185.9|34165.9|34186.2|34166.2|34187.7|34167.7|34185.1|34165.1|18
1647308370000|2022-03-15 01:39:30|34185.4|34165.4|34181.8|34161.8|34185.6|34165.6|34181.8|34161.8|16
1647308380000|2022-03-15 01:39:40|34182.2|34162.2|34202.6|34152.6|34230.6|34168.6|34182.2|34120.5|23
1647308390000|2022-03-15 01:39:50|34203.6|34153.6|34199.2|34149.2|34226.2|34154.3|34195.7|34110.6|31
1647308400000|2022-03-15 01:40:00|34199.4|34149.4|34194.6|34144.6|34226.4|34150.2|34193.1|34111.7|28
1647308410000|2022-03-15 01:40:10|34195.2|34145.2|34197|34147|34226.7|34147|34193.5|34112|26
1647308420000|2022-03-15 01:40:20|34196.7|34146.7|34195.9|34145.9|34197.1|34147.1|34194.5|34144.5|23
1647308430000|2022-03-15 01:40:30|34195.5|34145.5|34194.3|34144.3|34198.8|34148.8|34191.6|34141.6|24
1647308440000|2022-03-15 01:40:40|34194.1|34144.1|34191.2|34141.2|34194.1|34144.1|34187.9|34137.9|21
1647308450000|2022-03-15 01:40:50|34189.5|34139.5|34192.4|34142.4|34193|34143|34189.5|34139.5|16
1647308460000|2022-03-15 01:41:00|34191.7|34141.7|34174.4|34154.4|34191.7|34156.7|34174.2|34141.7|20
1647308470000|2022-03-15 01:41:10|34174.5|34154.5|34177.6|34157.6|34178|34158|34174.3|34154.3|24
1647308480000|2022-03-15 01:41:20|34177|34157|34178.7|34158.7|34179|34159|34177|34157|9
1647308490000|2022-03-15 01:41:30|34177.8|34157.8|34175.8|34155.8|34181.4|34161.4|34169.2|34149.2|25
1647308500000|2022-03-15 01:41:40|34180.9|34160.9|34176.8|34156.8|34181.6|34161.6|34167.2|34147.2|23
1647308510000|2022-03-15 01:41:50|34176.4|34156.4|34192.4|34142.4|34226.2|34161.5|34176.4|34109.6|21
1647308520000|2022-03-15 01:42:00|34191.8|34141.8|34173.2|34153.2|34194.6|34156.9|34172.5|34141.8|26
1647308530000|2022-03-15 01:42:10|34172.5|34152.5|34175.3|34155.3|34175.5|34155.5|34172.4|34152.4|21
1647308540000|2022-03-15 01:42:20|34175.4|34155.4|34177.2|34157.2|34178.3|34158.3|34174.7|34154.7|20
1647308550000|2022-03-15 01:42:30|34176.9|34156.9|34173.2|34153.2|34176.9|34156.9|34172|34152|14
1647308560000|2022-03-15 01:42:40|34176.8|34156.8|34177.8|34157.8|34179.4|34159.4|34176.1|34156.1|15
1647308570000|2022-03-15 01:42:50|34176.3|34156.3|34193.6|34143.6|34221.1|34157.5|34174.8|34110.4|20
1647308580000|2022-03-15 01:43:00|34193.3|34143.3|34194.4|34144.4|34195.9|34145.9|34193.2|34143.2|26
1647308590000|2022-03-15 01:43:10|34194.9|34144.9|34194.9|34144.9|34195.7|34145.7|34193.2|34143.2|16
1647308600000|2022-03-15 01:43:20|34195.4|34145.4|34177.7|34157.7|34198.6|34157.7|34177.7|34145.1|10
1647308610000|2022-03-15 01:43:30|34180.9|34160.9|34178.4|34158.4|34183.2|34163.2|34178.4|34158.4|22
1647308620000|2022-03-15 01:43:40|34179.9|34159.9|34177|34157|34182|34162|34176|34156|24
1647308630000|2022-03-15 01:43:50|34181.6|34161.6|34180.1|34160.1|34181.6|34161.6|34178.2|34158.2|30
1647308640000|2022-03-15 01:44:00|34180.5|34160.5|34178|34158|34181.6|34161.6|34178|34158|18
1647308650000|2022-03-15 01:44:10|34177.8|34157.8|34176.9|34156.9|34183.5|34163.5|34173.1|34153.1|22
1647308660000|2022-03-15 01:44:20|34178.9|34158.9|34175|34155|34178.9|34158.9|34172.8|34152.8|30
1647308670000|2022-03-15 01:44:30|34174.8|34154.8|34182.1|34132.1|34207.3|34155.2|34159.6|34096.4|39
1647308680000|2022-03-15 01:44:40|34181|34131|34181.2|34131.2|34184.7|34134.7|34181|34131|30
1647308690000|2022-03-15 01:44:50|34181.9|34131.9|34182.2|34132.2|34183.5|34133.5|34181.9|34131.9|17
1647308700000|2022-03-15 01:45:00|34182.4|34132.4|34169.9|34149.9|34185.1|34150.9|34166|34132.4|20
1647308710000|2022-03-15 01:45:10|34169.7|34149.7|34171.7|34151.7|34173.6|34153.6|34169.1|34149.1|24
1647308720000|2022-03-15 01:45:20|34171.6|34151.6|34177.4|34157.4|34195.2|34160.6|34171.6|34136.1|34
1647308730000|2022-03-15 01:45:30|34177.1|34157.1|34175.1|34155.1|34178.4|34158.4|34174.1|34154.1|27
1647308740000|2022-03-15 01:45:40|34173.8|34153.8|34173.2|34153.2|34175.2|34155.2|34172.1|34152.1|19
1647308750000|2022-03-15 01:45:50|34174.1|34154.1|34175|34155|34175|34155|34168.8|34148.8|28
1647308760000|2022-03-15 01:46:00|34174.5|34154.5|34176|34156|34177.1|34157.1|34174.5|34154.5|24
1647308770000|2022-03-15 01:46:10|34175.7|34155.7|34173.1|34153.1|34176.8|34156.8|34172.1|34152.1|22
1647308780000|2022-03-15 01:46:20|34171.6|34151.6|34170.9|34150.9|34175.2|34155.2|34168|34148|31
1647308790000|2022-03-15 01:46:30|34171|34151|34171|34151|34173|34153|34169.1|34149.1|19
1647308800000|2022-03-15 01:46:40|34171.1|34151.1|34171.9|34151.9|34172.4|34152.4|34170.4|34150.4|26
1647308810000|2022-03-15 01:46:50|34172.2|34152.2|34172.5|34152.5|34173.8|34153.8|34167.7|34147.7|24
1647308820000|2022-03-15 01:47:00|34166.3|34146.3|34173.8|34153.8|34229|34158.5|34166.3|34117|17
1647308830000|2022-03-15 01:47:10|34172.5|34152.5|34175.6|34155.6|34176.7|34156.7|34172.3|34152.3|24
1647308840000|2022-03-15 01:47:20|34173.8|34153.8|34174.1|34154.1|34177.1|34157.1|34173.8|34153.8|22
1647308850000|2022-03-15 01:47:30|34173.1|34153.1|34177.9|34157.9|34180.2|34160.2|34173.1|34153.1|15
1647308860000|2022-03-15 01:47:40|34177.7|34157.7|34176.6|34156.6|34184.9|34159.7|34169|34134.9|18
1647308870000|2022-03-15 01:47:50|34175.3|34155.3|34171.1|34151.1|34175.3|34155.3|34166.1|34146.1|31
1647308880000|2022-03-15 01:48:00|34171.8|34151.8|34171|34151|34173.5|34153.5|34167.3|34147.3|23
1647308890000|2022-03-15 01:48:10|34171.6|34151.6|34171.3|34151.3|34171.7|34151.7|34169.2|34149.2|13
1647308900000|2022-03-15 01:48:20|34171.6|34151.6|34171|34151|34172|34152|34169.7|34149.7|20
1647308910000|2022-03-15 01:48:30|34172|34152|34171.5|34151.5|34172|34152|34169.7|34149.7|10
1647308920000|2022-03-15 01:48:40|34171.8|34151.8|34173.2|34153.2|34173.2|34153.2|34170|34150|23
1647308930000|2022-03-15 01:48:50|34171|34151|34172|34152|34172.2|34152.2|34169.8|34149.8|21
1647308940000|2022-03-15 01:49:00|34167.5|34147.5|34184.7|34134.7|34215.6|34150.9|34167.5|34103.1|9
1647308950000|2022-03-15 01:49:10|34183.4|34133.4|34169.1|34149.1|34183.7|34149.9|34168.3|34132.6|19
1647308960000|2022-03-15 01:49:20|34168.8|34148.8|34169.9|34149.9|34171.1|34151.1|34168.7|34148.7|14
1647308970000|2022-03-15 01:49:30|34170.8|34150.8|34169.7|34149.7|34172|34152|34169.5|34149.5|18
1647308980000|2022-03-15 01:49:40|34170.5|34150.5|34170.5|34150.5|34171.5|34151.5|34168.8|34148.8|20
1647308990000|2022-03-15 01:49:50|34169.3|34149.3|34167.4|34147.4|34170|34150|34164.3|34144.3|18
1647309000000|2022-03-15 01:50:00|34165.7|34145.7|34168.2|34148.2|34169.7|34149.7|34165.7|34145.7|22
1647309010000|2022-03-15 01:50:10|34167.5|34147.5|34166.8|34146.8|34168.3|34148.3|34166.8|34146.8|21
1647309020000|2022-03-15 01:50:20|34166.7|34146.7|34158.4|34138.4|34167.1|34147.1|34157.2|34137.2|22
1647309030000|2022-03-15 01:50:30|34158.6|34138.6|34161.9|34141.9|34206.5|34141.9|34154.4|34093.5|28
1647309040000|2022-03-15 01:50:40|34159.7|34139.7|34155.8|34135.8|34161|34141|34155.8|34135.8|22
1647309050000|2022-03-15 01:50:50|34154.6|34134.6|34156.4|34136.4|34156.7|34136.7|34153.3|34133.3|20
1647309060000|2022-03-15 01:51:00|34155.7|34135.7|34159.8|34139.8|34160.9|34140.9|34155.7|34135.7|11
1647309070000|2022-03-15 01:51:10|34160.8|34140.8|34143.9|34123.9|34188.1|34140.8|34143.5|34077.4|24
1647309080000|2022-03-15 01:51:20|34146.7|34126.7|34146|34126|34148.4|34128.4|34144.1|34124.1|28
1647309090000|2022-03-15 01:51:30|34145.8|34125.8|34143.3|34123.3|34146.9|34126.9|34141|34121|20
1647309100000|2022-03-15 01:51:40|34143.5|34123.5|34142.8|34122.8|34146.5|34126.5|34142.1|34122.1|14
1647309110000|2022-03-15 01:51:50|34143.1|34123.1|34148.5|34128.5|34150.8|34130.8|34141.7|34121.7|30
1647309120000|2022-03-15 01:52:00|34148.7|34128.7|34147.5|34127.5|34150.5|34130.5|34145|34125|30
1647309130000|2022-03-15 01:52:10|34147.8|34127.8|34155.6|34135.6|34198.3|34135.6|34147.2|34080.6|29
1647309140000|2022-03-15 01:52:20|34154.2|34134.2|34153.9|34133.9|34155.7|34135.7|34150.4|34130.4|20
1647309150000|2022-03-15 01:52:30|34151|34131|34152.1|34132.1|34152.4|34132.4|34149.9|34129.9|19
1647309160000|2022-03-15 01:52:40|34152.8|34132.8|34152.4|34132.4|34155|34135|34152.1|34132.1|20
1647309170000|2022-03-15 01:52:50|34153.1|34133.1|34157|34137|34158|34138|34153.1|34133.1|25
1647309180000|2022-03-15 01:53:00|34159.1|34139.1|34154.4|34134.4|34161.9|34141.9|34154.4|34134.4|31
1647309190000|2022-03-15 01:53:10|34154.7|34134.7|34157.6|34137.6|34158.2|34138.2|34154.7|34134.7|25
1647309200000|2022-03-15 01:53:20|34157.8|34137.8|34155.6|34135.6|34158.3|34138.3|34155.6|34135.6|22
1647309210000|2022-03-15 01:53:30|34155.2|34135.2|34161.2|34141.2|34161.2|34141.2|34155.1|34135.1|22
1647309220000|2022-03-15 01:53:40|34162.6|34142.6|34153|34133|34162.6|34142.6|34153|34133|22
1647309230000|2022-03-15 01:53:50|34164|34144|34161.6|34141.6|34204.8|34144.4|34158.3|34091.5|28
1647309240000|2022-03-15 01:54:00|34162.2|34142.2|34158.6|34138.6|34162.9|34142.9|34155.9|34135.9|29
1647309250000|2022-03-15 01:54:10|34158.9|34138.9|34158.2|34138.2|34159.8|34139.8|34156.6|34136.6|18
1647309260000|2022-03-15 01:54:20|34158.1|34138.1|34162.2|34142.2|34163.8|34143.8|34157.8|34137.8|30
1647309270000|2022-03-15 01:54:30|34161.5|34141.5|34161.8|34141.8|34163.5|34143.5|34160.6|34140.6|25
1647309280000|2022-03-15 01:54:40|34161.5|34141.5|34165.1|34145.1|34166.1|34146.1|34159.3|34139.3|29
1647309290000|2022-03-15 01:54:50|34168|34148|34161.9|34141.9|34168.4|34148.4|34160.2|34140.2|32
1647309300000|2022-03-15 01:55:00|34161.7|34141.7|34161.9|34141.9|34164.8|34144.8|34161|34141|22
1647309310000|2022-03-15 01:55:10|34161.6|34141.6|34165.7|34145.7|34166.3|34146.3|34161.6|34141.6|17
1647309320000|2022-03-15 01:55:20|34165|34145|34159.9|34139.9|34170|34150|34157.9|34137.9|25
1647309330000|2022-03-15 01:55:30|34160.2|34140.2|34160.5|34140.5|34164.4|34144.4|34157.7|34137.7|30
1647309340000|2022-03-15 01:55:40|34160.9|34140.9|34162|34142|34163.2|34143.2|34160.2|34140.2|23
1647309350000|2022-03-15 01:55:50|34161.1|34141.1|34161.4|34141.4|34164.7|34144.7|34161|34141|24
1647309360000|2022-03-15 01:56:00|34161.2|34141.2|34163.6|34143.6|34164.7|34144.7|34161.2|34141.2|16
1647309370000|2022-03-15 01:56:10|34164|34144|34171|34151|34172|34152|34162.7|34142.7|23
1647309380000|2022-03-15 01:56:20|34174|34154|34161|34141|34174|34154|34157.2|34137.2|33
1647309390000|2022-03-15 01:56:30|34160.6|34140.6|34159|34139|34164.5|34144.5|34156.5|34136.5|33
1647309400000|2022-03-15 01:56:40|34158.5|34138.5|34155.3|34135.3|34161.6|34141.6|34153.5|34133.5|36
1647309410000|2022-03-15 01:56:50|34154.6|34134.6|34155.1|34135.1|34156.7|34136.7|34154.6|34134.6|28
1647309420000|2022-03-15 01:57:00|34154.8|34134.8|34156|34136|34156|34136|34153.5|34133.5|23
1647309430000|2022-03-15 01:57:10|34155.7|34135.7|34156.6|34136.6|34157.8|34137.8|34155.2|34135.2|22
1647309440000|2022-03-15 01:57:20|34156.2|34136.2|34159.8|34139.8|34160.5|34140.5|34149.6|34129.6|30
1647309450000|2022-03-15 01:57:30|34161.1|34141.1|34158.2|34138.2|34171|34141.1|34152|34121|29
1647309460000|2022-03-15 01:57:40|34158.4|34138.4|34150.3|34130.3|34158.4|34138.4|34149.8|34129.8|32
1647309470000|2022-03-15 01:57:50|34150.1|34130.1|34150.8|34130.8|34152|34132|34149|34129|20
1647309480000|2022-03-15 01:58:00|34150.5|34130.5|34154.8|34134.8|34156.4|34136.4|34150.5|34130.5|21
1647309490000|2022-03-15 01:58:10|34155.7|34135.7|34152|34132|34155.9|34135.9|34146.4|34126.4|29
1647309500000|2022-03-15 01:58:20|34152.6|34132.6|34196.4|34086.3|34196.5|34134.8|34150.9|34086.2|28
1647309510000|2022-03-15 01:58:30|34196|34085.9|34150.4|34130.4|34196|34133.7|34149.4|34085.9|31
1647309520000|2022-03-15 01:58:40|34151.6|34131.6|34145.3|34125.3|34153.5|34133.5|34144.9|34124.9|22
1647309530000|2022-03-15 01:58:50|34145.8|34125.8|34138.4|34118.4|34146.7|34126.7|34138.4|34118.4|26
1647309540000|2022-03-15 01:59:00|34141|34121|34153.7|34103.7|34184.9|34121|34141|34070.5|27
1647309550000|2022-03-15 01:59:10|34152.6|34102.6|34134|34114|34154.3|34114|34134|34100.3|27
1647309560000|2022-03-15 01:59:20|34135.1|34115.1|34141.8|34121.8|34142.2|34122.2|34135.1|34115.1|25
1647309570000|2022-03-15 01:59:30|34142.3|34122.3|34142.1|34122.1|34143.8|34123.8|34141.7|34121.7|23
1647309580000|2022-03-15 01:59:40|34141.2|34121.2|34142.4|34122.4|34143|34123|34140.7|34120.7|23
1647309590000|2022-03-15 01:59:50|34142|34122|34153|34103|34184.8|34122.3|34136.8|34064.8|32
1647309600000|2022-03-15 02:00:00|34153.1|34103.1|34138.6|34118.6|34155.7|34118.6|34138.6|34101.2|34
1647309610000|2022-03-15 02:00:10|34138.1|34118.1|34139|34119|34139.2|34119.2|34134.6|34114.6|27
1647309620000|2022-03-15 02:00:20|34138.4|34118.4|34139.7|34119.7|34140.9|34120.9|34138.4|34118.4|24
1647309630000|2022-03-15 02:00:30|34140.1|34120.1|34134.4|34114.4|34141.3|34121.3|34134.2|34114.2|22
1647309640000|2022-03-15 02:00:40|34134.5|34114.5|34132.4|34112.4|34148|34116.9|34129.7|34094.5|27
1647309650000|2022-03-15 02:00:50|34132.5|34112.5|34135.2|34115.2|34136.1|34116.1|34130.9|34110.9|25
1647309660000|2022-03-15 02:01:00|34135.6|34115.6|34128.2|34108.2|34135.6|34115.6|34127.6|34107.6|22
1647309670000|2022-03-15 02:01:10|34128.4|34108.4|34121.5|34101.5|34140.3|34108.4|34120|34088.4|30
1647309680000|2022-03-15 02:01:20|34120.8|34100.8|34116.9|34096.9|34122.7|34102.7|34114.1|34094.1|29
1647309690000|2022-03-15 02:01:30|34116.7|34096.7|34118|34098|34121.2|34101.2|34115.3|34095.3|35
1647309700000|2022-03-15 02:01:40|34117.6|34097.6|34111.9|34091.9|34117.6|34097.6|34110.6|34090.6|27
1647309710000|2022-03-15 02:01:50|34112.4|34092.4|34112.4|34092.4|34113.1|34093.1|34111.3|34091.3|17
1647309720000|2022-03-15 02:02:00|34111.7|34091.7|34117.1|34097.1|34119.2|34099.2|34111.7|34091.7|26
1647309730000|2022-03-15 02:02:10|34117.5|34097.5|34123.7|34103.7|34126.1|34106.1|34115.5|34095.5|36
1647309740000|2022-03-15 02:02:20|34123.5|34103.5|34122.5|34102.5|34124|34104|34119.6|34099.6|31
1647309750000|2022-03-15 02:02:30|34122.2|34102.2|34125.5|34105.5|34126.6|34106.6|34122.2|34102.2|28
1647309760000|2022-03-15 02:02:40|34125.4|34105.4|34120.9|34100.9|34126.5|34106.5|34118.9|34098.9|27
1647309770000|2022-03-15 02:02:50|34121.6|34101.6|34123.4|34103.4|34123.4|34103.4|34118.7|34098.7|27
1647309780000|2022-03-15 02:03:00|34170.4|34053.3|34123.5|34103.5|34170.4|34109.2|34120.3|34048.5|29
1647309790000|2022-03-15 02:03:10|34124.5|34104.5|34121.6|34101.6|34124.5|34104.5|34119.8|34099.8|31
1647309800000|2022-03-15 02:03:20|34120.4|34100.4|34117.5|34097.5|34122.2|34102.2|34117.5|34097.5|27
1647309810000|2022-03-15 02:03:30|34117.7|34097.7|34114.6|34094.6|34117.7|34097.7|34112.8|34092.8|27
1647309820000|2022-03-15 02:03:40|34114.3|34094.3|34116.2|34096.2|34116.2|34096.2|34112.6|34092.6|23
1647309830000|2022-03-15 02:03:50|34115|34095|34115.4|34095.4|34115.9|34095.9|34114.1|34094.1|20
1647309840000|2022-03-15 02:04:00|34114.6|34094.6|34114.7|34094.7|34155.5|34094.7|34113.8|34043.3|24
1647309850000|2022-03-15 02:04:10|34114.5|34094.5|34106.5|34086.5|34115.7|34095.7|34105.2|34085.2|33
1647309860000|2022-03-15 02:04:20|34106|34086|34106.6|34086.6|34107.1|34087.1|34105.6|34085.6|23
1647309870000|2022-03-15 02:04:30|34106.8|34086.8|34102.6|34082.6|34109.5|34089.5|34098.5|34078.5|27
1647309880000|2022-03-15 02:04:40|34102.7|34082.7|34101.2|34081.2|34104.2|34084.2|34099.8|34079.8|29
1647309890000|2022-03-15 02:04:50|34102.1|34082.1|34100.5|34080.5|34102.1|34082.1|34095.5|34075.5|32
1647309900000|2022-03-15 02:05:00|34101|34081|34101.1|34081.1|34107.5|34087.5|34101|34081|29
1647309910000|2022-03-15 02:05:10|34101.4|34081.4|34097.1|34077.1|34101.5|34081.5|34093.7|34073.7|29
1647309920000|2022-03-15 02:05:20|34098.1|34078.1|34100.5|34080.5|34102.1|34082.1|34098.1|34078.1|25
1647309930000|2022-03-15 02:05:30|34100|34080|34101.3|34081.3|34101.3|34081.3|34098.9|34078.9|22
1647309940000|2022-03-15 02:05:40|34101.1|34081.1|34108.6|34088.6|34110.5|34090.5|34100.3|34080.3|26
1647309950000|2022-03-15 02:05:50|34152.8|34033.2|34121.9|34071.9|34152.8|34071.9|34117.7|34033.2|28
1647309960000|2022-03-15 02:06:00|34122.6|34072.6|34117|34067|34123.3|34073.3|34116.2|34066.2|22
1647309970000|2022-03-15 02:06:10|34117.2|34067.2|34121.4|34071.4|34121.4|34071.4|34116.6|34066.6|21
1647309980000|2022-03-15 02:06:20|34121.9|34071.9|34101.6|34081.6|34127.3|34086.5|34097.3|34071.9|31
1647309990000|2022-03-15 02:06:30|34100.9|34080.9|34102.8|34082.8|34104.6|34084.6|34099.1|34079.1|29
1647310000000|2022-03-15 02:06:40|34102.1|34082.1|34100.6|34080.6|34103.5|34083.5|34100.6|34080.6|24
1647310010000|2022-03-15 02:06:50|34100.9|34080.9|34102.9|34082.9|34103.6|34083.6|34100.3|34080.3|22
1647310020000|2022-03-15 02:07:00|34100.7|34080.7|34105.1|34085.1|34105.1|34085.1|34100.6|34080.6|29
1647310030000|2022-03-15 02:07:10|34104.6|34084.6|34110|34090|34110.5|34090.5|34104.2|34084.2|19
1647310040000|2022-03-15 02:07:20|34110.4|34090.4|34104.8|34084.8|34110.4|34090.4|34101.1|34081.1|23
1647310050000|2022-03-15 02:07:30|34106.1|34086.1|34107.7|34087.7|34108.1|34088.1|34105|34085|22
1647310060000|2022-03-15 02:07:40|34108.3|34088.3|34101.5|34081.5|34108.3|34088.3|34099.8|34079.8|29
1647310070000|2022-03-15 02:07:50|34101.9|34081.9|34103.4|34083.4|34103.4|34083.4|34100|34080|25
1647310080000|2022-03-15 02:08:00|34103.9|34083.9|34103.7|34083.7|34105.7|34085.7|34103|34083|28
1647310090000|2022-03-15 02:08:10|34104|34084|34103.9|34083.9|34107.6|34087.6|34097|34077|31
1647310100000|2022-03-15 02:08:20|34104.3|34084.3|34106.5|34086.5|34106.5|34086.5|34102.6|34082.6|29
1647310110000|2022-03-15 02:08:30|34105.9|34085.9|34105.2|34085.2|34106.2|34086.2|34100.8|34080.8|31
1647310120000|2022-03-15 02:08:40|34104.3|34084.3|34107.6|34087.6|34108.7|34088.7|34104.3|34084.3|25
1647310130000|2022-03-15 02:08:50|34108.2|34088.2|34107.7|34087.7|34108.2|34088.2|34106.5|34086.5|21
1647310140000|2022-03-15 02:09:00|34107.9|34087.9|34110.2|34090.2|34113.6|34093.6|34107.9|34087.9|32
1647310150000|2022-03-15 02:09:10|34110.3|34090.3|34108.9|34088.9|34110.3|34090.3|34105.3|34085.3|20
1647310160000|2022-03-15 02:09:20|34109.5|34089.5|34107.5|34087.5|34112.7|34092.7|34106.4|34086.4|21
1647310170000|2022-03-15 02:09:30|34107|34087|34110.8|34090.8|34110.8|34090.8|34106.5|34086.5|20
1647310180000|2022-03-15 02:09:40|34111.5|34091.5|34111.7|34091.7|34113.3|34093.3|34109.9|34089.9|23
1647310190000|2022-03-15 02:09:50|34112.2|34092.2|34108.7|34088.7|34112.2|34092.2|34105.9|34085.9|26
1647310200000|2022-03-15 02:10:00|34108|34088|34109.5|34089.5|34111.3|34091.3|34106.7|34086.7|25
1647310210000|2022-03-15 02:10:10|34110.2|34090.2|34107.8|34087.8|34110.2|34090.2|34105.6|34085.6|21
1647310220000|2022-03-15 02:10:20|34107.9|34087.9|34109.8|34089.8|34110.2|34090.2|34106.8|34086.8|22
1647310230000|2022-03-15 02:10:30|34109.5|34089.5|34107.8|34087.8|34109.5|34089.5|34107.2|34087.2|23
1647310240000|2022-03-15 02:10:40|34108.3|34088.3|34158|34047|34158|34089.8|34099.6|34047|18
1647310250000|2022-03-15 02:10:50|34121.5|34071.5|34102.2|34082.2|34121.5|34088.8|34102|34071.5|20
1647310260000|2022-03-15 02:11:00|34102.7|34082.7|34103.6|34083.6|34104|34084|34099|34079|25
1647310270000|2022-03-15 02:11:10|34104.4|34084.4|34105.8|34085.8|34106.8|34086.8|34103.7|34083.7|25
1647310280000|2022-03-15 02:11:20|34106|34086|34105.8|34085.8|34106.2|34086.2|34104.3|34084.3|21
1647310290000|2022-03-15 02:11:30|34104.4|34084.4|34105|34085|34105.5|34085.5|34100.9|34080.9|27
1647310300000|2022-03-15 02:11:40|34103.3|34083.3|34106.7|34086.7|34108.3|34088.3|34102.5|34082.5|27
1647310310000|2022-03-15 02:11:50|34106.2|34086.2|34102.2|34082.2|34147.1|34087.2|34099|34033.3|23
1647310320000|2022-03-15 02:12:00|34105.6|34085.6|34105.4|34085.4|34109|34089|34103.7|34083.7|26
1647310330000|2022-03-15 02:12:10|34107.2|34087.2|34109.1|34089.1|34109.4|34089.4|34106.4|34086.4|26
1647310340000|2022-03-15 02:12:20|34109.7|34089.7|34110.6|34090.6|34112.2|34092.2|34107.4|34087.4|22
1647310350000|2022-03-15 02:12:30|34110.4|34090.4|34110.9|34090.9|34110.9|34090.9|34109.2|34089.2|17
1647310360000|2022-03-15 02:12:40|34110.5|34090.5|34119.1|34069.1|34151.4|34093.5|34099.5|34031.4|25
1647310370000|2022-03-15 02:12:50|34124.8|34074.8|34105.3|34085.3|34154.5|34087.7|34102|34043.2|33
1647310380000|2022-03-15 02:13:00|34104.1|34084.1|34105.6|34085.6|34106.7|34086.7|34103.4|34083.4|24
1647310390000|2022-03-15 02:13:10|34105.1|34085.1|34106.4|34086.4|34106.6|34086.6|34103.3|34083.3|30
1647310400000|2022-03-15 02:13:20|34106.7|34086.7|34103.8|34083.8|34109.2|34089.2|34103.8|34083.8|25
1647310410000|2022-03-15 02:13:30|34104.3|34084.3|34107.8|34087.8|34111.9|34091.9|34103.6|34083.6|27
1647310420000|2022-03-15 02:13:40|34106|34086|34107.3|34087.3|34111.8|34091.8|34103.4|34083.4|29
1647310430000|2022-03-15 02:13:50|34106.6|34086.6|34107.5|34087.5|34109.2|34089.2|34105.9|34085.9|19
1647310440000|2022-03-15 02:14:00|34107.7|34087.7|34109.5|34089.5|34110.1|34090.1|34106.9|34086.9|24
1647310450000|2022-03-15 02:14:10|34109.2|34089.2|34110.3|34090.3|34113.1|34093.1|34107.7|34087.7|25
1647310460000|2022-03-15 02:14:20|34110|34090|34110.9|34090.9|34111.2|34091.2|34108.3|34088.3|20
1647310470000|2022-03-15 02:14:30|34110.3|34090.3|34111.3|34091.3|34114.7|34094.7|34109.6|34089.6|19
1647310480000|2022-03-15 02:14:40|34108.2|34088.2|34111.7|34091.7|34113.6|34093.6|34107.8|34087.8|27
1647310490000|2022-03-15 02:14:50|34112.9|34092.9|34113.6|34093.6|34114.5|34094.5|34111.2|34091.2|22
1647310500000|2022-03-15 02:15:00|34111.6|34091.6|34110.2|34090.2|34113.9|34093.9|34108|34088|23
1647310510000|2022-03-15 02:15:10|34110.3|34090.3|34111.1|34091.1|34113.3|34093.3|34107.6|34087.6|25
1647310520000|2022-03-15 02:15:20|34111.2|34091.2|34110.3|34090.3|34112.4|34092.4|34108.9|34088.9|22
1647310530000|2022-03-15 02:15:30|34109.8|34089.8|34109.5|34089.5|34111.3|34091.3|34108.3|34088.3|14
1647310540000|2022-03-15 02:15:40|34111.5|34091.5|34110|34090|34112|34092|34109.3|34089.3|27
1647310550000|2022-03-15 02:15:50|34109|34089|34107.7|34087.7|34112|34092|34105.9|34085.9|26
1647310560000|2022-03-15 02:16:00|34106.7|34086.7|34109.9|34089.9|34112.1|34092.1|34106.7|34086.7|25
1647310570000|2022-03-15 02:16:10|34109.8|34089.8|34109.1|34089.1|34112.6|34092.6|34101.9|34081.9|27
1647310580000|2022-03-15 02:16:20|34109.5|34089.5|34104.8|34084.8|34111.2|34091.2|34104.8|34084.8|29
1647310590000|2022-03-15 02:16:30|34105.1|34085.1|34100.9|34080.9|34106.5|34086.5|34099.2|34079.2|29
1647310600000|2022-03-15 02:16:40|34101.5|34081.5|34101.8|34081.8|34103.9|34083.9|34101.1|34081.1|24
1647310610000|2022-03-15 02:16:50|34101.5|34081.5|34099.6|34079.6|34102.8|34082.8|34099.6|34079.6|14
1647310620000|2022-03-15 02:17:00|34101.9|34081.9|34106.9|34086.9|34108.5|34088.5|34101.9|34081.9|20
1647310630000|2022-03-15 02:17:10|34106.2|34086.2|34108.8|34088.8|34109|34089|34106.2|34086.2|32
1647310640000|2022-03-15 02:17:20|34109.3|34089.3|34107.7|34087.7|34109.7|34089.7|34105.7|34085.7|24
1647310650000|2022-03-15 02:17:30|34107.8|34087.8|34105.7|34085.7|34107.8|34087.8|34105.7|34085.7|16
1647310660000|2022-03-15 02:17:40|34106.9|34086.9|34102.8|34082.8|34108.2|34088.2|34102.5|34082.5|17
1647310670000|2022-03-15 02:17:50|34103.6|34083.6|34101.9|34081.9|34106|34086|34098.9|34078.9|25
1647310680000|2022-03-15 02:18:00|34104.1|34084.1|34104.5|34084.5|34106.7|34086.7|34102.7|34082.7|19
1647310690000|2022-03-15 02:18:10|34106.9|34086.9|34108.4|34088.4|34113.6|34093.6|34106|34086|20
1647310700000|2022-03-15 02:18:20|34110.5|34090.5|34110.1|34090.1|34111.1|34091.1|34107.5|34087.5|20
1647310710000|2022-03-15 02:18:30|34110.8|34090.8|34109.8|34089.8|34110.8|34090.8|34106.2|34086.2|20
1647310720000|2022-03-15 02:18:40|34109.7|34089.7|34113.5|34093.5|34113.5|34093.5|34108.3|34088.3|25
1647310730000|2022-03-15 02:18:50|34113.6|34093.6|34114.5|34094.5|34115|34095|34110.3|34090.3|23
1647310740000|2022-03-15 02:19:00|34116|34096|34115|34095|34116|34096|34112.4|34092.4|18
1647310750000|2022-03-15 02:19:10|34115.1|34095.1|34109.4|34089.4|34115.8|34095.8|34109|34089|24
1647310760000|2022-03-15 02:19:20|34110.8|34090.8|34115.4|34095.4|34115.4|34095.4|34110.4|34090.4|16
1647310770000|2022-03-15 02:19:30|34115.7|34095.7|34117.2|34097.2|34117.2|34097.2|34112.4|34092.4|21
1647310780000|2022-03-15 02:19:40|34116.6|34096.6|34117|34097|34119.8|34099.8|34114.2|34094.2|23
1647310790000|2022-03-15 02:19:50|34116.9|34096.9|34118|34098|34118.1|34098.1|34113.6|34093.6|25
1647310800000|2022-03-15 02:20:00|34117.3|34097.3|34128.1|34078.1|34128.1|34098|34113.6|34078.1|29
1647310810000|2022-03-15 02:20:10|34128.4|34078.4|34114.2|34094.2|34130.5|34094.5|34111.2|34078.3|21
1647310820000|2022-03-15 02:20:20|34113.2|34093.2|34116.5|34096.5|34117.1|34097.1|34112.8|34092.8|16
1647310830000|2022-03-15 02:20:30|34116.6|34096.6|34117.1|34097.1|34117.7|34097.7|34112.8|34092.8|19
1647310840000|2022-03-15 02:20:40|34116.7|34096.7|34115.7|34095.7|34118.3|34098.3|34114.4|34094.4|20
1647310850000|2022-03-15 02:20:50|34116.8|34096.8|34119.8|34099.8|34167.2|34099.8|34116.2|34047|23
1647310860000|2022-03-15 02:21:00|34118|34098|34133.4|34083.4|34163.3|34099.5|34114.7|34045.5|19
1647310870000|2022-03-15 02:21:10|34131.9|34081.9|34117.6|34097.6|34131.9|34098.5|34112.6|34081.9|20
1647310880000|2022-03-15 02:21:20|34117.4|34097.4|34116.8|34096.8|34118.5|34098.5|34115.4|34095.4|22
1647310890000|2022-03-15 02:21:30|34117.1|34097.1|34121.8|34101.8|34122.8|34102.8|34115.2|34095.2|17
1647310900000|2022-03-15 02:21:40|34120.7|34100.7|34116.9|34096.9|34125.6|34105.6|34115.8|34095.8|22
1647310910000|2022-03-15 02:21:50|34120.5|34100.5|34119|34099|34125.4|34105.4|34114.1|34094.1|21
1647310920000|2022-03-15 02:22:00|34120.9|34100.9|34119|34099|34122.4|34102.4|34115.8|34095.8|29
1647310930000|2022-03-15 02:22:10|34119.3|34099.3|34120.5|34100.5|34121.6|34101.6|34117.9|34097.9|24
1647310940000|2022-03-15 02:22:20|34119.8|34099.8|34120.8|34100.8|34121.5|34101.5|34118.4|34098.4|19
1647310950000|2022-03-15 02:22:30|34120.9|34100.9|34121.6|34101.6|34125.3|34105.3|34117.2|34097.2|21
1647310960000|2022-03-15 02:22:40|34123.2|34103.2|34123.4|34103.4|34125|34105|34119.9|34099.9|22
1647310970000|2022-03-15 02:22:50|34124|34104|34120.3|34100.3|34124.2|34104.2|34118|34098|31
1647310980000|2022-03-15 02:23:00|34120.1|34100.1|34119.8|34099.8|34122.6|34102.6|34118.4|34098.4|27
1647310990000|2022-03-15 02:23:10|34120.6|34100.6|34122.3|34102.3|34124.1|34104.1|34120.5|34100.5|22
1647311000000|2022-03-15 02:23:20|34122.8|34102.8|34126.4|34106.4|34126.4|34106.4|34121.4|34101.4|28
1647311010000|2022-03-15 02:23:30|34127.5|34107.5|34127.9|34107.9|34128.8|34108.8|34126.6|34106.6|25
1647311020000|2022-03-15 02:23:40|34128|34108|34122|34102|34130.2|34110.2|34122|34102|23
1647311030000|2022-03-15 02:23:50|34121.8|34101.8|34126.7|34106.7|34127.4|34107.4|34121.8|34101.8|25
1647311040000|2022-03-15 02:24:00|34125.3|34105.3|34124.4|34104.4|34125.3|34105.3|34120.5|34100.5|30
1647311050000|2022-03-15 02:24:10|34124.7|34104.7|34125.7|34105.7|34125.7|34105.7|34121|34101|22
1647311060000|2022-03-15 02:24:20|34123.9|34103.9|34125.1|34105.1|34125.4|34105.4|34121.7|34101.7|23
1647311070000|2022-03-15 02:24:30|34125.4|34105.4|34125.2|34105.2|34126.7|34106.7|34123.6|34103.6|25
1647311080000|2022-03-15 02:24:40|34124.4|34104.4|34123.5|34103.5|34124.6|34104.6|34120.2|34100.2|25
1647311090000|2022-03-15 02:24:50|34123.1|34103.1|34123.5|34103.5|34125.5|34105.5|34122.1|34102.1|19
1647311100000|2022-03-15 02:25:00|34125|34105|34124.6|34104.6|34126.6|34106.6|34123.1|34103.1|18
1647311110000|2022-03-15 02:25:10|34123.3|34103.3|34120.1|34100.1|34126.3|34106.3|34116.7|34096.7|26
1647311120000|2022-03-15 02:25:20|34120.7|34100.7|34122.8|34102.8|34124.2|34104.2|34120.7|34100.7|24
1647311130000|2022-03-15 02:25:30|34123.1|34103.1|34120.1|34100.1|34124.4|34104.4|34119.4|34099.4|25
1647311140000|2022-03-15 02:25:40|34121.1|34101.1|34121.2|34101.2|34121.4|34101.4|34119.3|34099.3|18
1647311150000|2022-03-15 02:25:50|34120.9|34100.9|34116.8|34096.8|34122.5|34102.5|34115.5|34095.5|21
1647311160000|2022-03-15 02:26:00|34116.6|34096.6|34115.3|34095.3|34118.3|34098.3|34113.9|34093.9|25
1647311170000|2022-03-15 02:26:10|34116.7|34096.7|34119.7|34099.7|34121.3|34101.3|34115.3|34095.3|27
1647311180000|2022-03-15 02:26:20|34118.5|34098.5|34121.3|34101.3|34121.6|34101.6|34116.3|34096.3|17
1647311190000|2022-03-15 02:26:30|34125.1|34105.1|34118.6|34098.6|34127.9|34107.9|34115.8|34095.8|23
1647311200000|2022-03-15 02:26:40|34119.7|34099.7|34118.4|34098.4|34120.1|34100.1|34116.1|34096.1|27
1647311210000|2022-03-15 02:26:50|34118.5|34098.5|34119.9|34099.9|34120.3|34100.3|34117.2|34097.2|17
1647311220000|2022-03-15 02:27:00|34119.3|34099.3|34116.4|34096.4|34122.1|34102.1|34113.5|34093.5|22
1647311230000|2022-03-15 02:27:10|34116.2|34096.2|34117.8|34097.8|34119|34099|34113.1|34093.1|27
1647311240000|2022-03-15 02:27:20|34117.3|34097.3|34113.7|34093.7|34118.1|34098.1|34113|34093|21
1647311250000|2022-03-15 02:27:30|34113.8|34093.8|34116.3|34096.3|34116.3|34096.3|34113.1|34093.1|19
1647311260000|2022-03-15 02:27:40|34119.5|34099.5|34116|34096|34120.4|34100.4|34116|34096|17
1647311270000|2022-03-15 02:27:50|34117.1|34097.1|34118.4|34098.4|34118.4|34098.4|34113.2|34093.2|23
1647311280000|2022-03-15 02:28:00|34116.7|34096.7|34118.4|34098.4|34118.4|34098.4|34115|34095|26
1647311290000|2022-03-15 02:28:10|34118.2|34098.2|34114.6|34094.6|34128.6|34098.2|34113.9|34074.2|24
1647311300000|2022-03-15 02:28:20|34115.4|34095.4|34108.5|34088.5|34117.4|34097.4|34106.1|34086.1|32
1647311310000|2022-03-15 02:28:30|34107.9|34087.9|34108.7|34088.7|34109.5|34089.5|34107.3|34087.3|24
1647311320000|2022-03-15 02:28:40|34108.3|34088.3|34106.7|34086.7|34108.4|34088.4|34105.6|34085.6|27
1647311330000|2022-03-15 02:28:50|34107|34087|34104|34084|34107.4|34087.4|34101.6|34081.6|24
1647311340000|2022-03-15 02:29:00|34104.8|34084.8|34102.2|34082.2|34147.5|34086.1|34100.9|34035.8|26
1647311350000|2022-03-15 02:29:10|34098.5|34078.5|34101|34081|34102.2|34082.2|34098.5|34078.5|20
1647311360000|2022-03-15 02:29:20|34101.5|34081.5|34102.1|34082.1|34104|34084|34101.5|34081.5|24
1647311370000|2022-03-15 02:29:30|34102.4|34082.4|34093|34073|34102.9|34082.9|34091.9|34071.9|29
1647311380000|2022-03-15 02:29:40|34092.7|34072.7|34095.8|34075.8|34097|34077|34092.3|34072.3|21
1647311390000|2022-03-15 02:29:50|34096.6|34076.6|34095.3|34075.3|34097.3|34077.3|34094.1|34074.1|22
1647311400000|2022-03-15 02:30:00|34094.3|34074.3|34093.2|34073.2|34096.4|34076.4|34092.1|34072.1|23
1647311410000|2022-03-15 02:30:10|34093.6|34073.6|34109.2|34059.2|34140.2|34078.6|34093.6|34027.1|27
1647311420000|2022-03-15 02:30:20|34108.6|34058.6|34110.8|34060.8|34111.6|34061.6|34108.6|34058.6|15
1647311430000|2022-03-15 02:30:30|34111|34061|34111.1|34061.1|34112.8|34062.8|34111|34061|14
1647311440000|2022-03-15 02:30:40|34095.9|34075.9|34112.6|34062.6|34115.3|34078|34095.9|34060.2|24
1647311450000|2022-03-15 02:30:50|34112.7|34062.7|34112.3|34062.3|34113.8|34063.8|34111.2|34061.2|19
1647311460000|2022-03-15 02:31:00|34110|34060|34111.7|34061.7|34141|34062.2|34109.4|34026.6|23
1647311470000|2022-03-15 02:31:10|34111.9|34061.9|34097.6|34077.6|34112.9|34077.8|34096.8|34061.9|23
1647311480000|2022-03-15 02:31:20|34097.7|34077.7|34097.6|34077.6|34099|34079|34097.2|34077.2|20
1647311490000|2022-03-15 02:31:30|34098|34078|34094.6|34074.6|34098.4|34078.4|34094|34074|23
1647311500000|2022-03-15 02:31:40|34094.8|34074.8|34099|34079|34105.1|34085.1|34093.7|34073.7|29
1647311510000|2022-03-15 02:31:50|34099.6|34079.6|34098|34078|34101|34081|34091.9|34071.9|26
1647311520000|2022-03-15 02:32:00|34092.8|34072.8|34097.1|34077.1|34098|34078|34092.8|34072.8|26
1647311530000|2022-03-15 02:32:10|34097.2|34077.2|34095.6|34075.6|34097.7|34077.7|34095.5|34075.5|18
1647311540000|2022-03-15 02:32:20|34094.8|34074.8|34095|34075|34095.3|34075.3|34092.1|34072.1|14
1647311550000|2022-03-15 02:32:30|34095.6|34075.6|34101.2|34081.2|34103.5|34083.5|34090.4|34070.4|24
1647311560000|2022-03-15 02:32:40|34100.4|34080.4|34099.3|34079.3|34102.9|34082.9|34096.2|34076.2|17
1647311570000|2022-03-15 02:32:50|34099.9|34079.9|34095.1|34075.1|34141.1|34079.9|34091.4|34029.5|22
1647311580000|2022-03-15 02:33:00|34096.4|34076.4|34097.8|34077.8|34098.4|34078.4|34094.3|34074.3|25
1647311590000|2022-03-15 02:33:10|34096.9|34076.9|34094.5|34074.5|34097.7|34077.7|34094.5|34074.5|24
1647311600000|2022-03-15 02:33:20|34093.7|34073.7|34099.6|34079.6|34103|34083|34088.7|34068.7|32
1647311610000|2022-03-15 02:33:30|34098.3|34078.3|34096.5|34076.5|34100.4|34080.4|34096.5|34076.5|23
1647311620000|2022-03-15 02:33:40|34097.4|34077.4|34093.5|34073.5|34097.4|34077.4|34093.5|34073.5|27
1647311630000|2022-03-15 02:33:50|34092.5|34072.5|34094.4|34074.4|34097.2|34077.2|34092.5|34072.5|25
1647311640000|2022-03-15 02:34:00|34094.7|34074.7|34092.1|34072.1|34095.3|34075.3|34088.9|34068.9|20
1647311650000|2022-03-15 02:34:10|34091.8|34071.8|34092.2|34072.2|34094.7|34074.7|34091|34071|19
1647311660000|2022-03-15 02:34:20|34092.7|34072.7|34091.9|34071.9|34093.7|34073.7|34090.3|34070.3|27
1647311670000|2022-03-15 02:34:30|34092.1|34072.1|34092.7|34072.7|34095.9|34075.9|34091.6|34071.6|20
1647311680000|2022-03-15 02:34:40|34092.3|34072.3|34088|34068|34095.3|34075.3|34086.2|34066.2|28
1647311690000|2022-03-15 02:34:50|34087.1|34067.1|34089.8|34069.8|34090.5|34070.5|34087|34067|27
1647311700000|2022-03-15 02:35:00|34090|34070|34089.3|34069.3|34091.5|34071.5|34088.1|34068.1|27
1647311710000|2022-03-15 02:35:10|34089.4|34069.4|34091.8|34071.8|34093.8|34073.8|34089.4|34069.4|27
1647311720000|2022-03-15 02:35:20|34090.7|34070.7|34092.3|34072.3|34092.3|34072.3|34088.9|34068.9|23
1647311730000|2022-03-15 02:35:30|34091.3|34071.3|34089.9|34069.9|34094.1|34074.1|34081.2|34061.2|26
1647311740000|2022-03-15 02:35:40|34090.3|34070.3|34089|34069|34090.3|34070.3|34088.1|34068.1|22
1647311750000|2022-03-15 02:35:50|34088.9|34068.9|34087.6|34067.6|34088.9|34068.9|34086.7|34066.7|20
1647311760000|2022-03-15 02:36:00|34087.9|34067.9|34090.3|34070.3|34090.4|34070.4|34087.9|34067.9|16
1647311770000|2022-03-15 02:36:10|34090.5|34070.5|34089.8|34069.8|34093.8|34073.8|34086.3|34066.3|28
1647311780000|2022-03-15 02:36:20|34088.8|34068.8|34089.2|34069.2|34092|34072|34087|34067|28
1647311790000|2022-03-15 02:36:30|34130.1|34017.8|34089.7|34069.7|34130.1|34072|34085.9|34017.8|28
1647311800000|2022-03-15 02:36:40|34088.9|34068.9|34085.7|34065.7|34089.7|34069.7|34085.5|34065.5|25
1647311810000|2022-03-15 02:36:50|34086.4|34066.4|34081.7|34061.7|34088.1|34068.1|34074.7|34054.7|27
1647311820000|2022-03-15 02:37:00|34080.8|34060.8|34082.1|34062.1|34083.4|34063.4|34079.3|34059.3|33
1647311830000|2022-03-15 02:37:10|34082.8|34062.8|34078.1|34058.1|34082.8|34062.8|34076.3|34056.3|28
1647311840000|2022-03-15 02:37:20|34078.2|34058.2|34081.9|34061.9|34082.1|34062.1|34077.5|34057.5|22
1647311850000|2022-03-15 02:37:30|34082.3|34062.3|34080.9|34060.9|34083|34063|34079.9|34059.9|18
1647311860000|2022-03-15 02:37:40|34080.8|34060.8|34078.9|34058.9|34083.8|34063.8|34077.9|34057.9|25
1647311870000|2022-03-15 02:37:50|34079.3|34059.3|34076|34056|34079.5|34059.5|34075.6|34055.6|30
1647311880000|2022-03-15 02:38:00|34073.3|34053.3|34074.9|34054.9|34077.7|34057.7|34073.2|34053.2|28
1647311890000|2022-03-15 02:38:10|34074.4|34054.4|34072.2|34052.2|34110.8|34055.4|34065.9|33996.9|32
1647311900000|2022-03-15 02:38:20|34072|34052|34075.1|34055.1|34075.2|34055.2|34070.3|34050.3|29
1647311910000|2022-03-15 02:38:30|34075.4|34055.4|34076.3|34056.3|34076.7|34056.7|34073.8|34053.8|23
1647311920000|2022-03-15 02:38:40|34076.4|34056.4|34076.8|34056.8|34078|34058|34076.4|34056.4|19
1647311930000|2022-03-15 02:38:50|34076.6|34056.6|34078|34058|34078.4|34058.4|34076.4|34056.4|18
1647311940000|2022-03-15 02:39:00|34078.2|34058.2|34080.1|34060.1|34080.1|34060.1|34077.3|34057.3|26
1647311950000|2022-03-15 02:39:10|34079.5|34059.5|34075.8|34055.8|34080.2|34060.2|34074.3|34054.3|28
1647311960000|2022-03-15 02:39:20|34075.7|34055.7|34076.4|34056.4|34077.5|34057.5|34074.9|34054.9|20
1647311970000|2022-03-15 02:39:30|34078.5|34058.5|34071.5|34051.5|34078.5|34058.5|34069.7|34049.7|27
1647311980000|2022-03-15 02:39:40|34071.7|34051.7|34071|34051|34073.2|34053.2|34069.2|34049.2|21
1647311990000|2022-03-15 02:39:50|34070.9|34050.9|34071.6|34051.6|34072.8|34052.8|34069.9|34049.9|27
1647312000000|2022-03-15 02:40:00|34071.8|34051.8|34072.1|34052.1|34079|34059|34070.2|34050.2|31
1647312010000|2022-03-15 02:40:10|34075.9|34055.9|34076.3|34056.3|34077.8|34057.8|34072|34052|35
1647312020000|2022-03-15 02:40:20|34075.9|34055.9|34075.6|34055.6|34077.9|34057.9|34072|34052|28
1647312030000|2022-03-15 02:40:30|34075.9|34055.9|34074.7|34054.7|34077.2|34057.2|34073.9|34053.9|21
1647312040000|2022-03-15 02:40:40|34075.1|34055.1|34076.8|34056.8|34079.7|34059.7|34075.1|34055.1|21
1647312050000|2022-03-15 02:40:50|34076.9|34056.9|34078.2|34058.2|34080.6|34060.6|34076.4|34056.4|24
1647312060000|2022-03-15 02:41:00|34078.3|34058.3|34121.1|34008.8|34121.1|34061.6|34075.8|34008.8|26
1647312070000|2022-03-15 02:41:10|34120.9|34009|34078.1|34058.1|34120.9|34058.1|34074.1|34009|33
1647312080000|2022-03-15 02:41:20|34079.3|34059.3|34076.2|34056.2|34079.4|34059.4|34074.1|34054.1|19
1647312090000|2022-03-15 02:41:30|34076|34056|34079.9|34059.9|34079.9|34059.9|34075.6|34055.6|17
1647312100000|2022-03-15 02:41:40|34080.8|34060.8|34086.5|34066.5|34088.8|34068.8|34076.6|34056.6|23
1647312110000|2022-03-15 02:41:50|34083.2|34063.2|34087.8|34067.8|34089|34069|34083.2|34063.2|17
1647312120000|2022-03-15 02:42:00|34129.6|34013.1|34081.6|34061.6|34129.6|34063.3|34079.3|34013.1|27
1647312130000|2022-03-15 02:42:10|34082|34062|34081.4|34061.4|34082.5|34062.5|34080.2|34060.2|18
1647312140000|2022-03-15 02:42:20|34081.3|34061.3|34084.1|34064.1|34084.1|34064.1|34080.9|34060.9|15
1647312150000|2022-03-15 02:42:30|34083.2|34063.2|34081.2|34061.2|34083.2|34063.2|34079.1|34059.1|17
1647312160000|2022-03-15 02:42:40|34080.6|34060.6|34078.3|34058.3|34085.8|34065.8|34073.3|34053.3|27
1647312170000|2022-03-15 02:42:50|34076|34056|34075.5|34055.5|34082.8|34062.8|34075|34055|37
1647312180000|2022-03-15 02:43:00|34076.5|34056.5|34079.1|34059.1|34080.7|34060.7|34076.5|34056.5|15
1647312190000|2022-03-15 02:43:10|34080.6|34060.6|34079.2|34059.2|34080.6|34060.6|34075.6|34055.6|22
1647312200000|2022-03-15 02:43:20|34079.8|34059.8|34074|34054|34080.1|34060.1|34072|34052|21
1647312210000|2022-03-15 02:43:30|34073.6|34053.6|34079.6|34059.6|34079.8|34059.8|34073.6|34053.6|28
1647312220000|2022-03-15 02:43:40|34079.9|34059.9|34084.4|34064.4|34085.3|34065.3|34079.6|34059.6|15
1647312230000|2022-03-15 02:43:50|34083.8|34063.8|34081.3|34061.3|34083.8|34063.8|34074.8|34054.8|17
1647312240000|2022-03-15 02:44:00|34080.3|34060.3|34080.2|34060.2|34081.1|34061.1|34078|34058|23
1647312250000|2022-03-15 02:44:10|34079.1|34059.1|34079.5|34059.5|34082.4|34062.4|34079|34059|20
1647312260000|2022-03-15 02:44:20|34079.8|34059.8|34080.9|34060.9|34083.7|34063.7|34078.5|34058.5|19
1647312270000|2022-03-15 02:44:30|34080.1|34060.1|34081.1|34061.1|34083.9|34063.9|34078.2|34058.2|19
1647312280000|2022-03-15 02:44:40|34081.8|34061.8|34079.9|34059.9|34085.5|34065.5|34079.9|34059.9|15
1647312290000|2022-03-15 02:44:50|34081.1|34061.1|34080.1|34060.1|34084.1|34064.1|34079.4|34059.4|17
1647312300000|2022-03-15 02:45:00|34080.2|34060.2|34084.1|34064.1|34084.1|34064.1|34080.1|34060.1|15
1647312310000|2022-03-15 02:45:10|34081.3|34061.3|34079.7|34059.7|34082.7|34062.7|34079.2|34059.2|23
1647312320000|2022-03-15 02:45:20|34080|34060|34080.5|34060.5|34082.9|34062.9|34079.5|34059.5|27
1647312330000|2022-03-15 02:45:30|34080.1|34060.1|34079.4|34059.4|34081|34061|34078.6|34058.6|19
1647312340000|2022-03-15 02:45:40|34079.3|34059.3|34077.6|34057.6|34095.3|34059.3|34072|34039.2|23
1647312350000|2022-03-15 02:45:50|34078|34058|34075.6|34055.6|34078|34058|34072.2|34052.2|26
1647312360000|2022-03-15 02:46:00|34074.8|34054.8|34073|34053|34076.3|34056.3|34072.6|34052.6|22
1647312370000|2022-03-15 02:46:10|34074|34054|34077|34057|34078.9|34058.9|34073.6|34053.6|28
1647312380000|2022-03-15 02:46:20|34079.2|34059.2|34079.3|34059.3|34134|34060.8|34070.5|34021|21
1647312390000|2022-03-15 02:46:30|34077.8|34057.8|34074.2|34054.2|34080.5|34060.5|34073.4|34053.4|29
1647312400000|2022-03-15 02:46:40|34074.4|34054.4|34071.4|34051.4|34075.7|34055.7|34071.4|34051.4|24
1647312410000|2022-03-15 02:46:50|34072.1|34052.1|34071.8|34051.8|34074.3|34054.3|34070|34050|17
1647312420000|2022-03-15 02:47:00|34072.1|34052.1|34073.2|34053.2|34073.6|34053.6|34071.9|34051.9|24
1647312430000|2022-03-15 02:47:10|34073.9|34053.9|34073.9|34053.9|34074|34054|34068.2|34048.2|24
1647312440000|2022-03-15 02:47:20|34074.1|34054.1|34073.1|34053.1|34075|34055|34071.2|34051.2|26
1647312450000|2022-03-15 02:47:30|34073.8|34053.8|34073.3|34053.3|34075.6|34055.6|34071.1|34051.1|20
1647312460000|2022-03-15 02:47:40|34073.8|34053.8|34073.3|34053.3|34075.2|34055.2|34072.3|34052.3|16
1647312470000|2022-03-15 02:47:50|34073.6|34053.6|34075.5|34055.5|34076.1|34056.1|34070.8|34050.8|25
1647312480000|2022-03-15 02:48:00|34075.2|34055.2|34074.9|34054.9|34078.9|34058.9|34074.9|34054.9|21
1647312490000|2022-03-15 02:48:10|34076.6|34056.6|34075.5|34055.5|34078.7|34058.7|34075.3|34055.3|19
1647312500000|2022-03-15 02:48:20|34076.6|34056.6|34072.7|34052.7|34076.6|34056.6|34072.7|34052.7|20
1647312510000|2022-03-15 02:48:30|34073.5|34053.5|34076|34056|34076.5|34056.5|34072.4|34052.4|25
1647312520000|2022-03-15 02:48:40|34074|34054|34069.9|34049.9|34076|34056|34068.9|34048.9|24
1647312530000|2022-03-15 02:48:50|34071.2|34051.2|34072.5|34052.5|34072.5|34052.5|34069.9|34049.9|16
1647312540000|2022-03-15 02:49:00|34073.6|34053.6|34073.5|34053.5|34074.6|34054.6|34072.3|34052.3|21
1647312550000|2022-03-15 02:49:10|34072.8|34052.8|34076.4|34056.4|34077.2|34057.2|34072.8|34052.8|12
1647312560000|2022-03-15 02:49:20|34071.3|34051.3|34073|34053|34078.9|34058.9|34068.5|34048.5|29
1647312570000|2022-03-15 02:49:30|34072|34052|34075|34055|34075.3|34055.3|34070.6|34050.6|19
1647312580000|2022-03-15 02:49:40|34074.7|34054.7|34073.9|34053.9|34075.3|34055.3|34072.6|34052.6|14
1647312590000|2022-03-15 02:49:50|34074.3|34054.3|34072.6|34052.6|34075|34055|34071.2|34051.2|14
1647312600000|2022-03-15 02:50:00|34072.8|34052.8|34074.5|34054.5|34075|34055|34072.8|34052.8|11
1647312610000|2022-03-15 02:50:10|34074.9|34054.9|34067.9|34047.9|34080.7|34060.7|34067.9|34047.9|18
1647312620000|2022-03-15 02:50:20|34069.2|34049.2|34072.1|34052.1|34075|34055|34069.2|34049.2|23
1647312630000|2022-03-15 02:50:30|34071.9|34051.9|34071.2|34051.2|34072.3|34052.3|34068.7|34048.7|20
1647312640000|2022-03-15 02:50:40|34071|34051|34069.7|34049.7|34071.9|34051.9|34069.3|34049.3|17
1647312650000|2022-03-15 02:50:50|34070.3|34050.3|34070.3|34050.3|34071.4|34051.4|34064.2|34044.2|18
1647312660000|2022-03-15 02:51:00|34067.2|34047.2|34075.5|34055.5|34080.9|34060.9|34066.5|34046.5|29
1647312670000|2022-03-15 02:51:10|34078.2|34058.2|34077.9|34057.9|34080.1|34060.1|34074.7|34054.7|19
1647312680000|2022-03-15 02:51:20|34075.5|34055.5|34078.4|34058.4|34078.6|34058.6|34070.8|34050.8|22
1647312690000|2022-03-15 02:51:30|34079|34059|34080.6|34060.6|34080.6|34060.6|34078.2|34058.2|22
1647312700000|2022-03-15 02:51:40|34080.3|34060.3|34078.2|34058.2|34080.8|34060.8|34077.5|34057.5|22
1647312710000|2022-03-15 02:51:50|34078|34058|34082.1|34062.1|34084.1|34064.1|34077.7|34057.7|14
1647312720000|2022-03-15 02:52:00|34076.7|34056.7|34077.9|34057.9|34080.2|34060.2|34074.8|34054.8|24
1647312730000|2022-03-15 02:52:10|34077.7|34057.7|34078.5|34058.5|34080.8|34060.8|34077.7|34057.7|10
1647312740000|2022-03-15 02:52:20|34078.9|34058.9|34079.8|34059.8|34080.1|34060.1|34078.3|34058.3|15
1647312750000|2022-03-15 02:52:30|34081.6|34061.6|34083.6|34063.6|34083.6|34063.6|34078.6|34058.6|17
1647312760000|2022-03-15 02:52:40|34079.1|34059.1|34078.2|34058.2|34080.4|34060.4|34070.7|34050.7|26
1647312770000|2022-03-15 02:52:50|34076.4|34056.4|34076.6|34056.6|34079.1|34059.1|34074|34054|24
1647312780000|2022-03-15 02:53:00|34075.6|34055.6|34075|34055|34078.9|34058.9|34073.7|34053.7|20
1647312790000|2022-03-15 02:53:10|34075.8|34055.8|34074.3|34054.3|34076.4|34056.4|34074.3|34054.3|19
1647312800000|2022-03-15 02:53:20|34075.5|34055.5|34074.6|34054.6|34077.5|34057.5|34071.9|34051.9|15
1647312810000|2022-03-15 02:53:30|34075.7|34055.7|34075.9|34055.9|34077.1|34057.1|34073.6|34053.6|15
1647312820000|2022-03-15 02:53:40|34076.1|34056.1|34077.4|34057.4|34077.9|34057.9|34076.1|34056.1|13
1647312830000|2022-03-15 02:53:50|34077.3|34057.3|34079.9|34059.9|34082.3|34062.3|34075.8|34055.8|30
1647312840000|2022-03-15 02:54:00|34079.3|34059.3|34080.3|34060.3|34082.4|34062.4|34079|34059|22
1647312850000|2022-03-15 02:54:10|34081|34061|34082.7|34062.7|34082.7|34062.7|34079.3|34059.3|21
1647312860000|2022-03-15 02:54:20|34081.7|34061.7|34084.6|34064.6|34085.9|34065.9|34081.4|34061.4|20
1647312870000|2022-03-15 02:54:30|34085.7|34065.7|34081.4|34061.4|34085.7|34065.7|34080.4|34060.4|33
1647312880000|2022-03-15 02:54:40|34081.9|34061.9|34081.7|34061.7|34085.1|34065.1|34079.4|34059.4|23
1647312890000|2022-03-15 02:54:50|34082.5|34062.5|34081.2|34061.2|34084.2|34064.2|34079.8|34059.8|13
1647312900000|2022-03-15 02:55:00|34080.9|34060.9|34082.1|34062.1|34082.9|34062.9|34079.1|34059.1|23
1647312910000|2022-03-15 02:55:10|34082.4|34062.4|34083.8|34063.8|34084.4|34064.4|34082.1|34062.1|23
1647312920000|2022-03-15 02:55:20|34083.4|34063.4|34079.9|34059.9|34083.4|34063.4|34072|34052|28
1647312930000|2022-03-15 02:55:30|34076.6|34056.6|34102.3|34052.3|34102.3|34060|34074.8|34043.7|26
1647312940000|2022-03-15 02:55:40|34100.2|34050.2|34082.6|34062.6|34100.3|34062.6|34079.4|34045.3|16
1647312950000|2022-03-15 02:55:50|34083|34063|34081.2|34061.2|34083.3|34063.3|34080.2|34060.2|21
1647312960000|2022-03-15 02:56:00|34078.6|34058.6|34080.5|34060.5|34080.5|34060.5|34076.9|34056.9|16
1647312970000|2022-03-15 02:56:10|34080.4|34060.4|34078.1|34058.1|34085.2|34065.2|34078.1|34058.1|22
1647312980000|2022-03-15 02:56:20|34081.8|34061.8|34085.6|34065.6|34087|34067|34081.8|34061.8|33
1647312990000|2022-03-15 02:56:30|34084.3|34064.3|34085.3|34065.3|34085.8|34065.8|34082.7|34062.7|30
1647313000000|2022-03-15 02:56:40|34084.7|34064.7|34086.9|34066.9|34088.1|34068.1|34083.9|34063.9|20
1647313010000|2022-03-15 02:56:50|34086.8|34066.8|34085.4|34065.4|34089.1|34069.1|34078.3|34058.3|23
1647313020000|2022-03-15 02:57:00|34083.9|34063.9|34085.6|34065.6|34087.5|34067.5|34083.9|34063.9|25
1647313030000|2022-03-15 02:57:10|34086|34066|34083.3|34063.3|34087.8|34067.8|34082.6|34062.6|22
1647313040000|2022-03-15 02:57:20|34083.6|34063.6|34089|34069|34091.7|34071.7|34083.3|34063.3|29
1647313050000|2022-03-15 02:57:30|34088.2|34068.2|34090|34070|34090.2|34070.2|34086.9|34066.9|27
1647313060000|2022-03-15 02:57:40|34089.6|34069.6|34088.1|34068.1|34091.3|34071.3|34087.2|34067.2|20
1647313070000|2022-03-15 02:57:50|34088.8|34068.8|34089.5|34069.5|34090.7|34070.7|34086.3|34066.3|16
1647313080000|2022-03-15 02:58:00|34088.8|34068.8|34095.4|34075.4|34095.7|34075.7|34081.9|34061.9|13
1647313090000|2022-03-15 02:58:10|34092.2|34072.2|34086.2|34066.2|34094.7|34074.7|34086.2|34066.2|28
1647313100000|2022-03-15 02:58:20|34087.1|34067.1|34087.1|34067.1|34089|34069|34086.4|34066.4|22
1647313110000|2022-03-15 02:58:30|34087.5|34067.5|34085.4|34065.4|34088.1|34068.1|34085.4|34065.4|25
1647313120000|2022-03-15 02:58:40|34085.3|34065.3|34085.3|34065.3|34086.2|34066.2|34084.6|34064.6|15
1647313130000|2022-03-15 02:58:50|34085.2|34065.2|34084.8|34064.8|34091.3|34071.3|34077.9|34057.9|28
1647313140000|2022-03-15 02:59:00|34084.5|34064.5|34085.1|34065.1|34085.8|34065.8|34083|34063|28
1647313150000|2022-03-15 02:59:10|34085|34065|34082.7|34062.7|34085.4|34065.4|34081.6|34061.6|24
1647313160000|2022-03-15 02:59:20|34083.2|34063.2|34084.4|34064.4|34087.6|34067.6|34082.4|34062.4|15
1647313170000|2022-03-15 02:59:30|34085.2|34065.2|34084.4|34064.4|34087.3|34067.3|34083.2|34063.2|18
1647313180000|2022-03-15 02:59:40|34083.3|34063.3|34088|34068|34088.8|34068.8|34083.3|34063.3|15
1647313190000|2022-03-15 02:59:50|34088.4|34068.4|34088.7|34068.7|34089.8|34069.8|34084|34064|21
1647313200000|2022-03-15 03:00:00|34084.9|34064.9|34081|34061|34086.6|34066.6|34080.3|34060.3|22
1647313210000|2022-03-15 03:00:10|34081.3|34061.3|34085.6|34065.6|34085.6|34065.6|34081.1|34061.1|28
1647313220000|2022-03-15 03:00:20|34085.3|34065.3|34086.7|34066.7|34086.7|34066.7|34083.1|34063.1|15
1647313230000|2022-03-15 03:00:30|34086.8|34066.8|34089.6|34069.6|34093.1|34073.1|34086.7|34066.7|22
1647313240000|2022-03-15 03:00:40|34091.9|34071.9|34090.3|34070.3|34092.3|34072.3|34089.8|34069.8|16
1647313250000|2022-03-15 03:00:50|34090.2|34070.2|34085.6|34065.6|34091.3|34071.3|34084.4|34064.4|26
1647313260000|2022-03-15 03:01:00|34085.5|34065.5|34090.2|34070.2|34091.7|34071.7|34085.3|34065.3|31
1647313270000|2022-03-15 03:01:10|34092.4|34072.4|34087.6|34067.6|34092.4|34072.4|34085.9|34065.9|28
1647313280000|2022-03-15 03:01:20|34088.2|34068.2|34088.2|34068.2|34090|34070|34085|34065|17
1647313290000|2022-03-15 03:01:30|34086.9|34066.9|34084|34064|34086.9|34066.9|34082.1|34062.1|23
1647313300000|2022-03-15 03:01:40|34084.1|34064.1|34086.1|34066.1|34086.1|34066.1|34084.1|34064.1|16
1647313310000|2022-03-15 03:01:50|34086.4|34066.4|34086.7|34066.7|34088.7|34068.7|34085.5|34065.5|19
1647313320000|2022-03-15 03:02:00|34091|34071|34089.4|34069.4|34091|34071|34083|34063|12
1647313330000|2022-03-15 03:02:10|34085.3|34065.3|34090.1|34070.1|34090.1|34070.1|34084.1|34064.1|10
1647313340000|2022-03-15 03:02:20|34088.1|34068.1|34086.9|34066.9|34089.5|34069.5|34084.5|34064.5|18
1647313350000|2022-03-15 03:02:30|34090.3|34070.3|34088.1|34068.1|34091.2|34071.2|34086.6|34066.6|20
1647313360000|2022-03-15 03:02:40|34087.8|34067.8|34090.7|34070.7|34090.7|34070.7|34087.8|34067.8|11
1647313370000|2022-03-15 03:02:50|34088.4|34068.4|34091.1|34071.1|34093.3|34073.3|34083.2|34063.2|30
1647313380000|2022-03-15 03:03:00|34092.5|34072.5|34090.6|34070.6|34093.5|34073.5|34087.7|34067.7|29
1647313390000|2022-03-15 03:03:10|34090.7|34070.7|34089.1|34069.1|34091.9|34071.9|34088.8|34068.8|23
1647313400000|2022-03-15 03:03:20|34089.2|34069.2|34090.9|34070.9|34091.4|34071.4|34089.2|34069.2|19
1647313410000|2022-03-15 03:03:30|34092.1|34072.1|34089.6|34069.6|34092.1|34072.1|34087.6|34067.6|23
1647313420000|2022-03-15 03:03:40|34089.1|34069.1|34090.2|34070.2|34092.1|34072.1|34089|34069|22
1647313430000|2022-03-15 03:03:50|34090.1|34070.1|34089|34069|34090.7|34070.7|34088.8|34068.8|21
1647313440000|2022-03-15 03:04:00|34088.9|34068.9|34092.2|34072.2|34092.2|34072.2|34086.1|34066.1|21
1647313450000|2022-03-15 03:04:10|34091.3|34071.3|34088.5|34068.5|34091.3|34071.3|34084.9|34064.9|17
1647313460000|2022-03-15 03:04:20|34089.1|34069.1|34088.7|34068.7|34089.3|34069.3|34084.3|34064.3|25
1647313470000|2022-03-15 03:04:30|34088.3|34068.3|34086|34066|34089.3|34069.3|34085.4|34065.4|23
1647313480000|2022-03-15 03:04:40|34085.5|34065.5|34089.3|34069.3|34095.7|34075.7|34085.2|34065.2|25
1647313490000|2022-03-15 03:04:50|34089.6|34069.6|34082.9|34062.9|34091|34071|34082.9|34062.9|31
1647313500000|2022-03-15 03:05:00|34084.8|34064.8|34085.7|34065.7|34089.4|34069.4|34083|34063|21
1647313510000|2022-03-15 03:05:10|34084.8|34064.8|34085.1|34065.1|34086.7|34066.7|34083.4|34063.4|24
1647313520000|2022-03-15 03:05:20|34085.2|34065.2|34084.3|34064.3|34086.2|34066.2|34082.9|34062.9|21
1647313530000|2022-03-15 03:05:30|34080.2|34060.2|34077.7|34057.7|34082.5|34062.5|34075.5|34055.5|24
1647313540000|2022-03-15 03:05:40|34080.1|34060.1|34079.6|34059.6|34080.1|34060.1|34076.8|34056.8|24
1647313550000|2022-03-15 03:05:50|34076.6|34056.6|34085.1|34065.1|34088.5|34068.5|34076.3|34056.3|28
1647313560000|2022-03-15 03:06:00|34084.4|34064.4|34082.1|34062.1|34084.5|34064.5|34081|34061|28
1647313570000|2022-03-15 03:06:10|34082.7|34062.7|34083.3|34063.3|34083.5|34063.5|34080.7|34060.7|19
1647313580000|2022-03-15 03:06:20|34084.5|34064.5|34085.8|34065.8|34087.8|34067.8|34083.1|34063.1|11
1647313590000|2022-03-15 03:06:30|34085|34065|34085|34065|34087|34067|34082.8|34062.8|25
1647313600000|2022-03-15 03:06:40|34085.2|34065.2|34088.2|34068.2|34089.4|34069.4|34082.3|34062.3|27
1647313610000|2022-03-15 03:06:50|34085.7|34065.7|34090.8|34070.8|34090.9|34070.9|34085.7|34065.7|24
1647313620000|2022-03-15 03:07:00|34088.5|34068.5|34086.5|34066.5|34090|34070|34086.2|34066.2|21
1647313630000|2022-03-15 03:07:10|34086.6|34066.6|34088.7|34068.7|34089.1|34069.1|34085.6|34065.6|18
1647313640000|2022-03-15 03:07:20|34089|34069|34086.2|34066.2|34093.2|34073.2|34083.4|34063.4|22
1647313650000|2022-03-15 03:07:30|34088.2|34068.2|34087.5|34067.5|34090.2|34070.2|34082.4|34062.4|18
1647313660000|2022-03-15 03:07:40|34088.6|34068.6|34084.8|34064.8|34088.6|34068.6|34081.9|34061.9|21
1647313670000|2022-03-15 03:07:50|34085.3|34065.3|34082.5|34062.5|34085.6|34065.6|34081.3|34061.3|11
1647313680000|2022-03-15 03:08:00|34082.9|34062.9|34083.9|34063.9|34086|34066|34080.7|34060.7|22
1647313690000|2022-03-15 03:08:10|34084.4|34064.4|34087.9|34067.9|34091.8|34071.8|34084.3|34064.3|10
1647313700000|2022-03-15 03:08:20|34083.5|34063.5|34082.1|34062.1|34087.6|34067.6|34078.6|34058.6|19
1647313710000|2022-03-15 03:08:30|34084.8|34064.8|34083.3|34063.3|34084.8|34064.8|34081.5|34061.5|17
1647313720000|2022-03-15 03:08:40|34083.4|34063.4|34090.9|34070.9|34090.9|34070.9|34079.3|34059.3|15
1647313730000|2022-03-15 03:08:50|34093.4|34073.4|34085.1|34065.1|34093.4|34073.4|34082.1|34062.1|13
1647313740000|2022-03-15 03:09:00|34084.6|34064.6|34084.1|34064.1|34084.7|34064.7|34080.2|34060.2|16
1647313750000|2022-03-15 03:09:10|34082.9|34062.9|34088|34068|34088.4|34068.4|34082.6|34062.6|19
1647313760000|2022-03-15 03:09:20|34088.8|34068.8|34086.1|34066.1|34089.1|34069.1|34085.4|34065.4|15
1647313770000|2022-03-15 03:09:30|34087.4|34067.4|34088.2|34068.2|34090.4|34070.4|34085.1|34065.1|20
1647313780000|2022-03-15 03:09:40|34087|34067|34089.2|34069.2|34092.4|34072.4|34086.3|34066.3|19
1647313790000|2022-03-15 03:09:50|34088.8|34068.8|34087|34067|34088.8|34068.8|34084.5|34064.5|23
1647313800000|2022-03-15 03:10:00|34088|34068|34089.5|34069.5|34089.5|34069.5|34084.9|34064.9|15
1647313810000|2022-03-15 03:10:10|34087.9|34067.9|34087.1|34067.1|34089.7|34069.7|34084.1|34064.1|16
1647313820000|2022-03-15 03:10:20|34086.1|34066.1|34087.4|34067.4|34088.3|34068.3|34086.1|34066.1|13
1647313830000|2022-03-15 03:10:30|34089.5|34069.5|34087.5|34067.5|34089.5|34069.5|34081.9|34061.9|12
1647313840000|2022-03-15 03:10:40|34086.9|34066.9|34090.9|34070.9|34091.7|34071.7|34086.7|34066.7|17
1647313850000|2022-03-15 03:10:50|34091.5|34071.5|34087.3|34067.3|34093|34073|34085.6|34065.6|13
1647313860000|2022-03-15 03:11:00|34087.6|34067.6|34093.3|34073.3|34097.1|34077.1|34083.9|34063.9|25
1647313870000|2022-03-15 03:11:10|34090.2|34070.2|34093.5|34073.5|34094.3|34074.3|34088.3|34068.3|13
1647313880000|2022-03-15 03:11:20|34090.2|34070.2|34091.6|34071.6|34094.1|34074.1|34090|34070|21
1647313890000|2022-03-15 03:11:30|34092.4|34072.4|34091.2|34071.2|34093|34073|34087.1|34067.1|17
1647313900000|2022-03-15 03:11:40|34090.9|34070.9|34091.5|34071.5|34091.5|34071.5|34089.9|34069.9|9
1647313910000|2022-03-15 03:11:50|34091.4|34071.4|34091.3|34071.3|34091.9|34071.9|34090.1|34070.1|12
1647313920000|2022-03-15 03:12:00|34090.1|34070.1|34094.3|34074.3|34095|34075|34090.1|34070.1|17
1647313930000|2022-03-15 03:12:10|34093.9|34073.9|34091.8|34071.8|34096.4|34076.4|34091.7|34071.7|19
1647313940000|2022-03-15 03:12:20|34089.8|34069.8|34091.1|34071.1|34093.2|34073.2|34089.8|34069.8|15
1647313950000|2022-03-15 03:12:30|34091.5|34071.5|34090.9|34070.9|34092.7|34072.7|34090.2|34070.2|19
1647313960000|2022-03-15 03:12:40|34090.1|34070.1|34090.5|34070.5|34092.2|34072.2|34090.1|34070.1|17
1647313970000|2022-03-15 03:12:50|34090.4|34070.4|34095.7|34075.7|34101.3|34081.3|34090.1|34070.1|17
1647313980000|2022-03-15 03:13:00|34093|34073|34089|34069|34093.7|34073.7|34087.6|34067.6|27
1647313990000|2022-03-15 03:13:10|34089.5|34069.5|34090.7|34070.7|34092.5|34072.5|34088.1|34068.1|19
1647314000000|2022-03-15 03:13:20|34091|34071|34089.6|34069.6|34091.3|34071.3|34089.1|34069.1|21
1647314010000|2022-03-15 03:13:30|34091.1|34071.1|34085.8|34065.8|34091.1|34071.1|34085.7|34065.7|15
1647314020000|2022-03-15 03:13:40|34086.7|34066.7|34090.8|34070.8|34092.8|34072.8|34086.2|34066.2|16
1647314030000|2022-03-15 03:13:50|34089.9|34069.9|34086.6|34066.6|34091.3|34071.3|34086.6|34066.6|13
1647314040000|2022-03-15 03:14:00|34087.7|34067.7|34087.2|34067.2|34089.5|34069.5|34086.5|34066.5|16
1647314050000|2022-03-15 03:14:10|34088|34068|34088.4|34068.4|34088.8|34068.8|34086.5|34066.5|20
1647314060000|2022-03-15 03:14:20|34087.9|34067.9|34081.3|34061.3|34088.8|34068.8|34081.3|34061.3|12
1647314070000|2022-03-15 03:14:30|34081.2|34061.2|34082.2|34062.2|34083.6|34063.6|34081.2|34061.2|18
1647314080000|2022-03-15 03:14:40|34084.3|34064.3|34082.4|34062.4|34084.9|34064.9|34077.4|34057.4|26
1647314090000|2022-03-15 03:14:50|34083.1|34063.1|34082.6|34062.6|34083.9|34063.9|34081.9|34061.9|21
1647314100000|2022-03-15 03:15:00|34083|34063|34081.2|34061.2|34083.4|34063.4|34079.9|34059.9|25
1647314110000|2022-03-15 03:15:10|34082.1|34062.1|34085.4|34065.4|34085.4|34065.4|34081.2|34061.2|28
1647314120000|2022-03-15 03:15:20|34086.5|34066.5|34082.9|34062.9|34086.5|34066.5|34082.7|34062.7|21
1647314130000|2022-03-15 03:15:30|34081.7|34061.7|34086.4|34066.4|34087.8|34067.8|34081|34061|19
1647314140000|2022-03-15 03:15:40|34087.2|34067.2|34079.8|34059.8|34087.2|34067.2|34078.8|34058.8|28
1647314150000|2022-03-15 03:15:50|34079.5|34059.5|34082.9|34062.9|34083.4|34063.4|34079.5|34059.5|20
1647314160000|2022-03-15 03:16:00|34082.2|34062.2|34086.5|34066.5|34086.5|34066.5|34081.2|34061.2|26
1647314170000|2022-03-15 03:16:10|34082|34062|34084.5|34064.5|34086.6|34066.6|34080.4|34060.4|16
1647314180000|2022-03-15 03:16:20|34084.7|34064.7|34082|34062|34084.7|34064.7|34080.9|34060.9|17
1647314190000|2022-03-15 03:16:30|34082.7|34062.7|34080.2|34060.2|34082.7|34062.7|34077.1|34057.1|19
1647314200000|2022-03-15 03:16:40|34078.9|34058.9|34077.4|34057.4|34078.9|34058.9|34074.3|34054.3|16
1647314210000|2022-03-15 03:16:50|34076.8|34056.8|34081.2|34061.2|34081.4|34061.4|34076.8|34056.8|15
1647314220000|2022-03-15 03:17:00|34081.8|34061.8|34077.2|34057.2|34081.8|34061.8|34076.1|34056.1|15
1647314230000|2022-03-15 03:17:10|34078.7|34058.7|34078.9|34058.9|34078.9|34058.9|34070.3|34050.3|14
1647314240000|2022-03-15 03:17:20|34082|34062|34073.7|34053.7|34082|34062|34072.9|34052.9|16
1647314250000|2022-03-15 03:17:30|34074.6|34054.6|34074.3|34054.3|34075|34055|34072.2|34052.2|12
1647314260000|2022-03-15 03:17:40|34074.4|34054.4|34076.1|34056.1|34076.5|34056.5|34073|34053|21
1647314270000|2022-03-15 03:17:50|34077.8|34057.8|34073.6|34053.6|34079|34059|34073.6|34053.6|26
1647314280000|2022-03-15 03:18:00|34075.3|34055.3|34074.1|34054.1|34076|34056|34073.6|34053.6|20
1647314290000|2022-03-15 03:18:10|34074.5|34054.5|34077.5|34057.5|34077.5|34057.5|34074.1|34054.1|16
1647314300000|2022-03-15 03:18:20|34077.1|34057.1|34078.6|34058.6|34078.6|34058.6|34076|34056|27
1647314310000|2022-03-15 03:18:30|34078.2|34058.2|34078|34058|34078.2|34058.2|34075.1|34055.1|22
1647314320000|2022-03-15 03:18:40|34078.3|34058.3|34075.3|34055.3|34080.7|34060.7|34075.3|34055.3|29
1647314330000|2022-03-15 03:18:50|34075.4|34055.4|34077.6|34057.6|34078.9|34058.9|34075.4|34055.4|16
1647314340000|2022-03-15 03:19:00|34078.1|34058.1|34076.8|34056.8|34078.4|34058.4|34076|34056|15
1647314350000|2022-03-15 03:19:10|34077.5|34057.5|34078.3|34058.3|34079.2|34059.2|34076.8|34056.8|14
1647314360000|2022-03-15 03:19:20|34079.9|34059.9|34076.6|34056.6|34079.9|34059.9|34070.9|34050.9|25
1647314370000|2022-03-15 03:19:30|34075.1|34055.1|34073.7|34053.7|34079.2|34059.2|34071|34051|17
1647314380000|2022-03-15 03:19:40|34073.2|34053.2|34073.1|34053.1|34074.3|34054.3|34072.2|34052.2|13
1647314390000|2022-03-15 03:19:50|34073.5|34053.5|34073|34053|34073.5|34053.5|34070.9|34050.9|20
1647314400000|2022-03-15 03:20:00|34072.7|34052.7|34074.6|34054.6|34074.6|34054.6|34071|34051|18
1647314410000|2022-03-15 03:20:10|34074.5|34054.5|34073.8|34053.8|34074.7|34054.7|34073.1|34053.1|17
1647314420000|2022-03-15 03:20:20|34074.1|34054.1|34074.9|34054.9|34075.1|34055.1|34072.6|34052.6|14
1647314430000|2022-03-15 03:20:30|34074.3|34054.3|34074.2|34054.2|34075.6|34055.6|34072.7|34052.7|16
1647314440000|2022-03-15 03:20:40|34073.7|34053.7|34072.8|34052.8|34076|34056|34070.5|34050.5|17
1647314450000|2022-03-15 03:20:50|34073.1|34053.1|34073.5|34053.5|34074.2|34054.2|34073.1|34053.1|14
1647314460000|2022-03-15 03:21:00|34073.4|34053.4|34071.6|34051.6|34074.8|34054.8|34071.6|34051.6|19
1647314470000|2022-03-15 03:21:10|34072.1|34052.1|34066.9|34046.9|34076.9|34056.9|34066.9|34046.9|17
1647314480000|2022-03-15 03:21:20|34068.9|34048.9|34064.9|34044.9|34071.9|34051.9|34063.7|34043.7|23
1647314490000|2022-03-15 03:21:30|34065.6|34045.6|34066.9|34046.9|34067.7|34047.7|34064.6|34044.6|24
1647314500000|2022-03-15 03:21:40|34067.9|34047.9|34067.2|34047.2|34068.3|34048.3|34065.7|34045.7|18
1647314510000|2022-03-15 03:21:50|34068.4|34048.4|34071.1|34051.1|34071.1|34051.1|34066.8|34046.8|13
1647314520000|2022-03-15 03:22:00|34071.6|34051.6|34068.1|34048.1|34071.6|34051.6|34066.9|34046.9|22
1647314530000|2022-03-15 03:22:10|34067.4|34047.4|34064.6|34044.6|34070.2|34050.2|34064.6|34044.6|27
1647314540000|2022-03-15 03:22:20|34066.8|34046.8|34066.8|34046.8|34068.2|34048.2|34064.9|34044.9|18
1647314550000|2022-03-15 03:22:30|34066.9|34046.9|34066.8|34046.8|34067.7|34047.7|34065.8|34045.8|23
1647314560000|2022-03-15 03:22:40|34067.1|34047.1|34060.8|34040.8|34067.1|34047.1|34059.8|34039.8|16
1647314570000|2022-03-15 03:22:50|34061.1|34041.1|34064.4|34044.4|34064.6|34044.6|34061.1|34041.1|16
1647314580000|2022-03-15 03:23:00|34062.6|34042.6|34062.9|34042.9|34063.8|34043.8|34061.3|34041.3|19
1647314590000|2022-03-15 03:23:10|34064|34044|34063|34043|34064|34044|34061.1|34041.1|16
1647314600000|2022-03-15 03:23:20|34062|34042|34059.1|34039.1|34064|34044|34057.2|34037.2|16
1647314610000|2022-03-15 03:23:30|34060.9|34040.9|34055.7|34035.7|34060.9|34040.9|34055.7|34035.7|8
1647314620000|2022-03-15 03:23:40|34056.1|34036.1|34060.7|34040.7|34060.7|34040.7|34056|34036|17
1647314630000|2022-03-15 03:23:50|34059.5|34039.5|34067.2|34047.2|34067.2|34047.2|34058|34038|18
1647314640000|2022-03-15 03:24:00|34067.6|34047.6|34064.7|34044.7|34068.4|34048.4|34061.6|34041.6|22
1647314650000|2022-03-15 03:24:10|34060|34040|34065.4|34045.4|34065.7|34045.7|34060|34040|22
1647314660000|2022-03-15 03:24:20|34065.8|34045.8|34066.3|34046.3|34067|34047|34061.8|34041.8|13
1647314670000|2022-03-15 03:24:30|34066.5|34046.5|34067.3|34047.3|34067.7|34047.7|34065.5|34045.5|10
1647314680000|2022-03-15 03:24:40|34067.8|34047.8|34064.4|34044.4|34070.7|34050.7|34063.1|34043.1|16
1647314690000|2022-03-15 03:24:50|34064|34044|34063.2|34043.2|34065.6|34045.6|34061.4|34041.4|20
1647314700000|2022-03-15 03:25:00|34063.7|34043.7|34063|34043|34064.6|34044.6|34061.6|34041.6|22
1647314710000|2022-03-15 03:25:10|34062.8|34042.8|34063.6|34043.6|34065.6|34045.6|34061.8|34041.8|21
1647314720000|2022-03-15 03:25:20|34064.2|34044.2|34066.4|34046.4|34066.4|34046.4|34062.7|34042.7|17
1647314730000|2022-03-15 03:25:30|34066.5|34046.5|34068.1|34048.1|34071.8|34051.8|34061.9|34041.9|21
1647314740000|2022-03-15 03:25:40|34067.3|34047.3|34069|34049|34071.3|34051.3|34066.9|34046.9|26
1647314750000|2022-03-15 03:25:50|34068.7|34048.7|34069.6|34049.6|34069.6|34049.6|34067.8|34047.8|20
1647314760000|2022-03-15 03:26:00|34069.9|34049.9|34070.5|34050.5|34072.8|34052.8|34069.8|34049.8|22
1647314770000|2022-03-15 03:26:10|34070.9|34050.9|34073.2|34053.2|34073.2|34053.2|34069.8|34049.8|17
1647314780000|2022-03-15 03:26:20|34072.5|34052.5|34073.2|34053.2|34074|34054|34072.3|34052.3|16
1647314790000|2022-03-15 03:26:30|34073.1|34053.1|34077.5|34057.5|34077.5|34057.5|34071.7|34051.7|17
1647314800000|2022-03-15 03:26:40|34077|34057|34074.6|34054.6|34077|34057|34073.6|34053.6|16
1647314810000|2022-03-15 03:26:50|34075.4|34055.4|34075|34055|34075.4|34055.4|34070.5|34050.5|22
1647314820000|2022-03-15 03:27:00|34074.9|34054.9|34073.3|34053.3|34077|34057|34072.2|34052.2|16
1647314830000|2022-03-15 03:27:10|34072|34052|34072.8|34052.8|34073.8|34053.8|34071.2|34051.2|16
1647314840000|2022-03-15 03:27:20|34072.9|34052.9|34073.7|34053.7|34073.7|34053.7|34070.9|34050.9|17
1647314850000|2022-03-15 03:27:30|34073.6|34053.6|34075.7|34055.7|34075.7|34055.7|34071.3|34051.3|22
1647314860000|2022-03-15 03:27:40|34073.8|34053.8|34075.6|34055.6|34076.2|34056.2|34073.2|34053.2|17
1647314870000|2022-03-15 03:27:50|34076.5|34056.5|34068.7|34048.7|34079.7|34059.7|34068.5|34048.5|11
1647314880000|2022-03-15 03:28:00|34066.7|34046.7|34071.8|34051.8|34074.6|34054.6|34063.2|34043.2|13
1647314890000|2022-03-15 03:28:10|34073.4|34053.4|34075.5|34055.5|34075.5|34055.5|34073.1|34053.1|13
1647314900000|2022-03-15 03:28:20|34076.8|34056.8|34076.3|34056.3|34076.8|34056.8|34074.6|34054.6|19
1647314910000|2022-03-15 03:28:30|34076.5|34056.5|34077.8|34057.8|34077.8|34057.8|34076.1|34056.1|10
1647314920000|2022-03-15 03:28:40|34077.9|34057.9|34077.8|34057.8|34079.4|34059.4|34073|34053|20
1647314930000|2022-03-15 03:28:50|34079.8|34059.8|34079.7|34059.7|34080.1|34060.1|34077.6|34057.6|15
1647314940000|2022-03-15 03:29:00|34080|34060|34076.6|34056.6|34080.5|34060.5|34076.2|34056.2|14
1647314950000|2022-03-15 03:29:10|34078.3|34058.3|34080|34060|34080.4|34060.4|34077.5|34057.5|24
1647314960000|2022-03-15 03:29:20|34079.5|34059.5|34077|34057|34079.9|34059.9|34075.7|34055.7|23
1647314970000|2022-03-15 03:29:30|34077.4|34057.4|34076.1|34056.1|34077.4|34057.4|34076|34056|10
1647314980000|2022-03-15 03:29:40|34077.2|34057.2|34076.8|34056.8|34079.5|34059.5|34076.2|34056.2|13
1647314990000|2022-03-15 03:29:50|34078.1|34058.1|34071.3|34051.3|34078.6|34058.6|34067.9|34047.9|17
1647315000000|2022-03-15 03:30:00|34066.6|34046.6|34075.8|34055.8|34078.3|34058.3|34066.6|34046.6|24
1647315010000|2022-03-15 03:30:10|34075.4|34055.4|34076.3|34056.3|34077.9|34057.9|34072.3|34052.3|27
1647315020000|2022-03-15 03:30:20|34077.3|34057.3|34075.7|34055.7|34077.3|34057.3|34074.3|34054.3|25
1647315030000|2022-03-15 03:30:30|34075.4|34055.4|34075.2|34055.2|34075.9|34055.9|34074.9|34054.9|14
1647315040000|2022-03-15 03:30:40|34075.3|34055.3|34074.5|34054.5|34077.6|34057.6|34074.5|34054.5|14
1647315050000|2022-03-15 03:30:50|34074|34054|34075.3|34055.3|34078.5|34058.5|34074|34054|24
1647315060000|2022-03-15 03:31:00|34077.2|34057.2|34078.4|34058.4|34084.7|34064.7|34073.4|34053.4|27
1647315070000|2022-03-15 03:31:10|34078.6|34058.6|34076.3|34056.3|34079.4|34059.4|34075.1|34055.1|23
1647315080000|2022-03-15 03:31:20|34078.3|34058.3|34077.5|34057.5|34078.8|34058.8|34075.9|34055.9|14
1647315090000|2022-03-15 03:31:30|34077.8|34057.8|34074.6|34054.6|34077.9|34057.9|34072.8|34052.8|14
1647315100000|2022-03-15 03:31:40|34074.1|34054.1|34076.5|34056.5|34076.7|34056.7|34073|34053|16
1647315110000|2022-03-15 03:31:50|34076.3|34056.3|34076.5|34056.5|34077.5|34057.5|34074.8|34054.8|18
1647315120000|2022-03-15 03:32:00|34075.8|34055.8|34076.2|34056.2|34077.1|34057.1|34074.5|34054.5|18
1647315130000|2022-03-15 03:32:10|34076.4|34056.4|34077.5|34057.5|34077.9|34057.9|34074.9|34054.9|26
1647315140000|2022-03-15 03:32:20|34078.1|34058.1|34072.7|34052.7|34078.1|34058.1|34072.5|34052.5|15
1647315150000|2022-03-15 03:32:30|34074.3|34054.3|34079.8|34059.8|34079.9|34059.9|34074.2|34054.2|13
1647315160000|2022-03-15 03:32:40|34078.5|34058.5|34081|34061|34081|34061|34078.5|34058.5|7
1647315170000|2022-03-15 03:32:50|34079.1|34059.1|34072.4|34052.4|34079.1|34059.1|34072.4|34052.4|19
1647315180000|2022-03-15 03:33:00|34075.4|34055.4|34076.9|34056.9|34077.6|34057.6|34075.1|34055.1|17
1647315190000|2022-03-15 03:33:10|34077.3|34057.3|34074.1|34054.1|34077.8|34057.8|34073.6|34053.6|11
1647315200000|2022-03-15 03:33:20|34073.8|34053.8|34077.4|34057.4|34078.2|34058.2|34073.7|34053.7|16
1647315210000|2022-03-15 03:33:30|34078.7|34058.7|34073.7|34053.7|34080.6|34060.6|34073.7|34053.7|10
1647315220000|2022-03-15 03:33:40|34077|34057|34078.5|34058.5|34079.2|34059.2|34077|34057|7
1647315230000|2022-03-15 03:33:50|34076.8|34056.8|34076.1|34056.1|34079.5|34059.5|34076.1|34056.1|17
1647315240000|2022-03-15 03:34:00|34076.4|34056.4|34075|34055|34078.4|34058.4|34073.9|34053.9|17
1647315250000|2022-03-15 03:34:10|34075.3|34055.3|34076.2|34056.2|34078.3|34058.3|34075.3|34055.3|12
1647315260000|2022-03-15 03:34:20|34076|34056|34076.9|34056.9|34077.5|34057.5|34074.1|34054.1|12
1647315270000|2022-03-15 03:34:30|34076.5|34056.5|34079|34059|34087.3|34067.3|34074.7|34054.7|17
1647315280000|2022-03-15 03:34:40|34081.3|34061.3|34077.9|34057.9|34081.7|34061.7|34077.1|34057.1|12
1647315290000|2022-03-15 03:34:50|34076.8|34056.8|34076.2|34056.2|34079|34059|34074.6|34054.6|23
1647315300000|2022-03-15 03:35:00|34076.5|34056.5|34073.5|34053.5|34079.6|34059.6|34068.9|34048.9|27
1647315310000|2022-03-15 03:35:10|34070|34050|34076.4|34056.4|34077.5|34057.5|34070|34050|29
1647315320000|2022-03-15 03:35:20|34074.8|34054.8|34072.5|34052.5|34076.6|34056.6|34072.4|34052.4|24
1647315330000|2022-03-15 03:35:30|34072.7|34052.7|34075.3|34055.3|34075.3|34055.3|34072.3|34052.3|21
1647315340000|2022-03-15 03:35:40|34075.7|34055.7|34073.2|34053.2|34075.7|34055.7|34066.9|34046.9|16
1647315350000|2022-03-15 03:35:50|34077.1|34057.1|34072|34052|34127|34057.1|34071.2|34015|29
1647315360000|2022-03-15 03:36:00|34073.3|34053.3|34068.1|34048.1|34074.3|34054.3|34065|34045|18
1647315370000|2022-03-15 03:36:10|34068.4|34048.4|34068.5|34048.5|34069|34049|34066.3|34046.3|19
1647315380000|2022-03-15 03:36:20|34068.9|34048.9|34069.6|34049.6|34069.6|34049.6|34067.8|34047.8|18
1647315390000|2022-03-15 03:36:30|34069|34049|34075.9|34055.9|34075.9|34055.9|34069|34049|15
1647315400000|2022-03-15 03:36:40|34077.1|34057.1|34073|34053|34077.1|34057.1|34069.7|34049.7|21
1647315410000|2022-03-15 03:36:50|34072.6|34052.6|34073|34053|34074.7|34054.7|34071.5|34051.5|19
1647315420000|2022-03-15 03:37:00|34073.3|34053.3|34073.4|34053.4|34074.5|34054.5|34072.2|34052.2|16
1647315430000|2022-03-15 03:37:10|34073.7|34053.7|34074.3|34054.3|34075|34055|34072.7|34052.7|22
1647315440000|2022-03-15 03:37:20|34075.2|34055.2|34075.7|34055.7|34076.2|34056.2|34072.5|34052.5|21
1647315450000|2022-03-15 03:37:30|34076.4|34056.4|34073.7|34053.7|34076.4|34056.4|34073.5|34053.5|20
1647315460000|2022-03-15 03:37:40|34074.1|34054.1|34077.6|34057.6|34077.6|34057.6|34072.2|34052.2|12
1647315470000|2022-03-15 03:37:50|34078.6|34058.6|34073.6|34053.6|34078.7|34058.7|34071|34051|20
1647315480000|2022-03-15 03:38:00|34074|34054|34073.2|34053.2|34075.5|34055.5|34072.8|34052.8|15
1647315490000|2022-03-15 03:38:10|34075|34055|34074.9|34054.9|34076.2|34056.2|34073.5|34053.5|17
1647315500000|2022-03-15 03:38:20|34076.2|34056.2|34075|34055|34079|34059|34073|34053|20
1647315510000|2022-03-15 03:38:30|34079.9|34059.9|34074.7|34054.7|34079.9|34059.9|34074.1|34054.1|17
1647315520000|2022-03-15 03:38:40|34074.8|34054.8|34074.2|34054.2|34076.9|34056.9|34074.1|34054.1|14
1647315530000|2022-03-15 03:38:50|34074.1|34054.1|34076|34056|34076|34056|34070.7|34050.7|17
1647315540000|2022-03-15 03:39:00|34076.8|34056.8|34074.6|34054.6|34077.4|34057.4|34074.4|34054.4|25
1647315550000|2022-03-15 03:39:10|34074.8|34054.8|34073.5|34053.5|34075.5|34055.5|34071.1|34051.1|16
1647315560000|2022-03-15 03:39:20|34075.5|34055.5|34073.4|34053.4|34076.8|34056.8|34072.1|34052.1|23
1647315570000|2022-03-15 03:39:30|34073.7|34053.7|34070.1|34050.1|34075.1|34055.1|34070|34050|19
1647315580000|2022-03-15 03:39:40|34070.8|34050.8|34070.5|34050.5|34072.3|34052.3|34067.4|34047.4|20
1647315590000|2022-03-15 03:39:50|34070.9|34050.9|34074.6|34054.6|34076.3|34056.3|34070.9|34050.9|20
1647315600000|2022-03-15 03:40:00|34074.7|34054.7|34076|34056|34079.4|34059.4|34073.9|34053.9|28
1647315610000|2022-03-15 03:40:10|34077.2|34057.2|34076.8|34056.8|34077.2|34057.2|34074.4|34054.4|17
1647315620000|2022-03-15 03:40:20|34077.2|34057.2|34076.4|34056.4|34077.2|34057.2|34075.1|34055.1|18
1647315630000|2022-03-15 03:40:30|34076.9|34056.9|34074.6|34054.6|34080.8|34060.8|34073.6|34053.6|24
1647315640000|2022-03-15 03:40:40|34074|34054|34073.9|34053.9|34077|34057|34073|34053|18
1647315650000|2022-03-15 03:40:50|34076.4|34056.4|34071.3|34051.3|34077|34057|34068|34048|18
1647315660000|2022-03-15 03:41:00|34071.8|34051.8|34073|34053|34076|34056|34068.6|34048.6|19
1647315670000|2022-03-15 03:41:10|34073.7|34053.7|34074.3|34054.3|34075.2|34055.2|34073|34053|16
1647315680000|2022-03-15 03:41:20|34074.7|34054.7|34074.7|34054.7|34079.4|34059.4|34071.9|34051.9|29
1647315690000|2022-03-15 03:41:30|34077.5|34057.5|34076.5|34056.5|34078.5|34058.5|34072.6|34052.6|20
1647315700000|2022-03-15 03:41:40|34077.4|34057.4|34073.4|34053.4|34077.4|34057.4|34072.7|34052.7|10
1647315710000|2022-03-15 03:41:50|34072.2|34052.2|34077.9|34057.9|34079.4|34059.4|34071.2|34051.2|16
1647315720000|2022-03-15 03:42:00|34077.2|34057.2|34074.1|34054.1|34080.1|34060.1|34069.4|34049.4|14
1647315730000|2022-03-15 03:42:10|34075.8|34055.8|34074.1|34054.1|34075.9|34055.9|34071.7|34051.7|19
1647315740000|2022-03-15 03:42:20|34071.3|34051.3|34072.1|34052.1|34074.6|34054.6|34070.5|34050.5|24
1647315750000|2022-03-15 03:42:30|34071.8|34051.8|34075|34055|34075|34055|34071.8|34051.8|26
1647315760000|2022-03-15 03:42:40|34074.6|34054.6|34072.6|34052.6|34076.6|34056.6|34072|34052|12
1647315770000|2022-03-15 03:42:50|34073.1|34053.1|34073.3|34053.3|34073.7|34053.7|34071.1|34051.1|24
1647315780000|2022-03-15 03:43:00|34072.1|34052.1|34076.5|34056.5|34076.5|34056.5|34071.6|34051.6|21
1647315790000|2022-03-15 03:43:10|34074.9|34054.9|34066.7|34046.7|34075.6|34055.6|34066.7|34046.7|20
1647315800000|2022-03-15 03:43:20|34066.6|34046.6|34068.4|34048.4|34069.2|34049.2|34066.6|34046.6|21
1647315810000|2022-03-15 03:43:30|34068|34048|34069.1|34049.1|34069.1|34049.1|34067.5|34047.5|20
1647315820000|2022-03-15 03:43:40|34069.8|34049.8|34071.4|34051.4|34072.6|34052.6|34069.8|34049.8|17
1647315830000|2022-03-15 03:43:50|34072.3|34052.3|34071.7|34051.7|34074.3|34054.3|34070.9|34050.9|18
1647315840000|2022-03-15 03:44:00|34072.2|34052.2|34070.2|34050.2|34074.3|34054.3|34068.6|34048.6|17
1647315850000|2022-03-15 03:44:10|34070.5|34050.5|34068.1|34048.1|34070.9|34050.9|34067|34047|25
1647315860000|2022-03-15 03:44:20|34067.6|34047.6|34070.4|34050.4|34071.9|34051.9|34067.6|34047.6|26
1647315870000|2022-03-15 03:44:30|34070.9|34050.9|34065.3|34045.3|34071.1|34051.1|34065.3|34045.3|20
1647315880000|2022-03-15 03:44:40|34072.2|34052.2|34071|34051|34074.4|34054.4|34067.8|34047.8|21
1647315890000|2022-03-15 03:44:50|34071.1|34051.1|34069.6|34049.6|34071.1|34051.1|34068.3|34048.3|15
1647315900000|2022-03-15 03:45:00|34067|34047|34074.2|34054.2|34074.2|34054.2|34067|34047|13
1647315910000|2022-03-15 03:45:10|34073.6|34053.6|34069.8|34049.8|34074.3|34054.3|34069.8|34049.8|20
1647315920000|2022-03-15 03:45:20|34069.5|34049.5|34069.9|34049.9|34069.9|34049.9|34068.7|34048.7|10
1647315930000|2022-03-15 03:45:30|34072|34052|34068.2|34048.2|34072.4|34052.4|34067.2|34047.2|14
1647315940000|2022-03-15 03:45:40|34068|34048|34069|34049|34069.8|34049.8|34066|34046|17
1647315950000|2022-03-15 03:45:50|34069.9|34049.9|34068.1|34048.1|34070.7|34050.7|34068.1|34048.1|13
1647315960000|2022-03-15 03:46:00|34069.4|34049.4|34071.7|34051.7|34072.4|34052.4|34068.8|34048.8|20
1647315970000|2022-03-15 03:46:10|34070.5|34050.5|34077.8|34057.8|34079.4|34059.4|34064.1|34044.1|26
1647315980000|2022-03-15 03:46:20|34072.6|34052.6|34070.9|34050.9|34077.8|34057.8|34070.6|34050.6|18
1647315990000|2022-03-15 03:46:30|34071.9|34051.9|34070.8|34050.8|34073.3|34053.3|34070.7|34050.7|17
1647316000000|2022-03-15 03:46:40|34070.9|34050.9|34071.7|34051.7|34072.7|34052.7|34070.9|34050.9|15
1647316010000|2022-03-15 03:46:50|34071.4|34051.4|34070.2|34050.2|34072.2|34052.2|34069.6|34049.6|16
1647316020000|2022-03-15 03:47:00|34071|34051|34070.4|34050.4|34071.9|34051.9|34069.1|34049.1|22
1647316030000|2022-03-15 03:47:10|34072.2|34052.2|34073.3|34053.3|34074.8|34054.8|34069.9|34049.9|24
1647316040000|2022-03-15 03:47:20|34074.4|34054.4|34072.3|34052.3|34074.6|34054.6|34072.2|34052.2|22
1647316050000|2022-03-15 03:47:30|34072|34052|34070.8|34050.8|34072.2|34052.2|34068.7|34048.7|22
1647316060000|2022-03-15 03:47:40|34070.9|34050.9|34070.6|34050.6|34070.9|34050.9|34069.7|34049.7|14
1647316070000|2022-03-15 03:47:50|34070.5|34050.5|34073.9|34053.9|34073.9|34053.9|34069.3|34049.3|16
1647316080000|2022-03-15 03:48:00|34067.6|34047.6|34071|34051|34071.4|34051.4|34067.6|34047.6|21
1647316090000|2022-03-15 03:48:10|34071.5|34051.5|34068.7|34048.7|34071.9|34051.9|34068.7|34048.7|15
1647316100000|2022-03-15 03:48:20|34068.9|34048.9|34068.6|34048.6|34069.8|34049.8|34068.6|34048.6|15
1647316110000|2022-03-15 03:48:30|34068.9|34048.9|34069.3|34049.3|34070.1|34050.1|34068.4|34048.4|17
1647316120000|2022-03-15 03:48:40|34070.5|34050.5|34073.8|34053.8|34075.7|34055.7|34070.1|34050.1|13
1647316130000|2022-03-15 03:48:50|34073.2|34053.2|34070.7|34050.7|34075|34055|34069.7|34049.7|16
1647316140000|2022-03-15 03:49:00|34070.3|34050.3|34076.2|34056.2|34076.9|34056.9|34070.2|34050.2|20
1647316150000|2022-03-15 03:49:10|34075.9|34055.9|34073.2|34053.2|34076.9|34056.9|34071.6|34051.6|13
1647316160000|2022-03-15 03:49:20|34073.6|34053.6|34072|34052|34073.6|34053.6|34071.4|34051.4|13
1647316170000|2022-03-15 03:49:30|34072.2|34052.2|34072.1|34052.1|34073.9|34053.9|34071.7|34051.7|20
1647316180000|2022-03-15 03:49:40|34072.6|34052.6|34074.9|34054.9|34074.9|34054.9|34068.7|34048.7|23
1647316190000|2022-03-15 03:49:50|34071.2|34051.2|34069.4|34049.4|34074.2|34054.2|34069.2|34049.2|17
1647316200000|2022-03-15 03:50:00|34068.3|34048.3|34068.5|34048.5|34071.6|34051.6|34068.1|34048.1|15
1647316210000|2022-03-15 03:50:10|34068.8|34048.8|34069.9|34049.9|34069.9|34049.9|34067.6|34047.6|10
1647316220000|2022-03-15 03:50:20|34068.6|34048.6|34065.4|34045.4|34070.2|34050.2|34064.7|34044.7|15
1647316230000|2022-03-15 03:50:30|34066.9|34046.9|34065.7|34045.7|34067.3|34047.3|34065.7|34045.7|5
1647316240000|2022-03-15 03:50:40|34071.4|34051.4|34066.7|34046.7|34072|34052|34066.7|34046.7|18
1647316250000|2022-03-15 03:50:50|34068.2|34048.2|34068.8|34048.8|34070.2|34050.2|34065.3|34045.3|23
1647316260000|2022-03-15 03:51:00|34071.2|34051.2|34064.8|34044.8|34071.2|34051.2|34063.2|34043.2|14
1647316270000|2022-03-15 03:51:10|34063.7|34043.7|34068.1|34048.1|34070.7|34050.7|34063.7|34043.7|9
1647316280000|2022-03-15 03:51:20|34068.9|34048.9|34069|34049|34070.2|34050.2|34068.1|34048.1|16
1647316290000|2022-03-15 03:51:30|34068.6|34048.6|34066.9|34046.9|34071.4|34051.4|34063.5|34043.5|20
1647316300000|2022-03-15 03:51:40|34065.1|34045.1|34068.5|34048.5|34069.1|34049.1|34065.1|34045.1|24
1647316310000|2022-03-15 03:51:50|34068.9|34048.9|34074|34054|34074|34054|34063.7|34043.7|15
1647316320000|2022-03-15 03:52:00|34114|33997.8|34070.1|34050.1|34116|34051.6|34069.9|33997.8|17
1647316330000|2022-03-15 03:52:10|34070.2|34050.2|34072.6|34052.6|34073|34053|34068|34048|20
1647316340000|2022-03-15 03:52:20|34073|34053|34072.2|34052.2|34073.7|34053.7|34069.9|34049.9|19
1647316350000|2022-03-15 03:52:30|34071.8|34051.8|34072.7|34052.7|34073|34053|34069.9|34049.9|20
1647316360000|2022-03-15 03:52:40|34073.1|34053.1|34074.3|34054.3|34075|34055|34071.1|34051.1|22
1647316370000|2022-03-15 03:52:50|34072.1|34052.1|34074.3|34054.3|34075.4|34055.4|34069.5|34049.5|14
1647316380000|2022-03-15 03:53:00|34114|34003.4|34085.9|34035.9|34114|34037.7|34084|34003.4|17
1647316390000|2022-03-15 03:53:10|34087.3|34037.3|34085.6|34035.6|34087.3|34037.3|34085.5|34035.5|10
1647316400000|2022-03-15 03:53:20|34086.9|34036.9|34073.6|34053.6|34088.8|34053.8|34073.4|34035.7|13
1647316410000|2022-03-15 03:53:30|34074.6|34054.6|34076.6|34056.6|34082.6|34062.6|34069.5|34049.5|18
1647316420000|2022-03-15 03:53:40|34076.3|34056.3|34075.1|34055.1|34077.5|34057.5|34074.8|34054.8|16
1647316430000|2022-03-15 03:53:50|34075.4|34055.4|34076|34056|34076.9|34056.9|34074.5|34054.5|19
1647316440000|2022-03-15 03:54:00|34076.2|34056.2|34074.9|34054.9|34078.4|34058.4|34074.1|34054.1|17
1647316450000|2022-03-15 03:54:10|34074.7|34054.7|34078.7|34058.7|34078.7|34058.7|34074.7|34054.7|10
1647316460000|2022-03-15 03:54:20|34078.5|34058.5|34077|34057|34079.2|34059.2|34075.9|34055.9|8
1647316470000|2022-03-15 03:54:30|34075.1|34055.1|34077.4|34057.4|34079.6|34059.6|34074.1|34054.1|19
1647316480000|2022-03-15 03:54:40|34076.8|34056.8|34073|34053|34080|34060|34071.5|34051.5|19
1647316490000|2022-03-15 03:54:50|34073.5|34053.5|34067.9|34047.9|34073.5|34053.5|34067.9|34047.9|11
1647316500000|2022-03-15 03:55:00|34071.1|34051.1|34069|34049|34071.1|34051.1|34064.3|34044.3|22
1647316510000|2022-03-15 03:55:10|34068.2|34048.2|34071|34051|34071.3|34051.3|34068.2|34048.2|21
1647316520000|2022-03-15 03:55:20|34071.7|34051.7|34066.2|34046.2|34071.7|34051.7|34065.4|34045.4|26
1647316530000|2022-03-15 03:55:30|34066.3|34046.3|34069.1|34049.1|34069.1|34049.1|34066.3|34046.3|23
1647316540000|2022-03-15 03:55:40|34068.5|34048.5|34061.4|34041.4|34068.5|34048.5|34060.4|34040.4|20
1647316550000|2022-03-15 03:55:50|34060.6|34040.6|34063.8|34043.8|34063.8|34043.8|34060.6|34040.6|16
1647316560000|2022-03-15 03:56:00|34065.2|34045.2|34065.4|34045.4|34065.4|34045.4|34063.1|34043.1|15
1647316570000|2022-03-15 03:56:10|34064.9|34044.9|34070.5|34050.5|34070.9|34050.9|34062.2|34042.2|17
1647316580000|2022-03-15 03:56:20|34071|34051|34063.2|34043.2|34071|34051|34063.2|34043.2|19
1647316590000|2022-03-15 03:56:30|34063|34043|34062.8|34042.8|34104.3|34046.8|34057.5|33993.6|22
1647316600000|2022-03-15 03:56:40|34062.3|34042.3|34058.4|34038.4|34062.3|34042.3|34056.1|34036.1|25
1647316610000|2022-03-15 03:56:50|34057.6|34037.6|34058.1|34038.1|34059.1|34039.1|34057.3|34037.3|16
1647316620000|2022-03-15 03:57:00|34058.2|34038.2|34060.3|34040.3|34060.4|34040.4|34058.1|34038.1|18
1647316630000|2022-03-15 03:57:10|34060.1|34040.1|34059.8|34039.8|34064.4|34044.4|34059.8|34039.8|18
1647316640000|2022-03-15 03:57:20|34060.9|34040.9|34062|34042|34063.3|34043.3|34057.4|34037.4|18
1647316650000|2022-03-15 03:57:30|34062.7|34042.7|34061.6|34041.6|34062.7|34042.7|34060.1|34040.1|19
1647316660000|2022-03-15 03:57:40|34061.4|34041.4|34063.2|34043.2|34063.7|34043.7|34060.5|34040.5|16
1647316670000|2022-03-15 03:57:50|34060.8|34040.8|34061.5|34041.5|34063.5|34043.5|34060.3|34040.3|14
1647316680000|2022-03-15 03:58:00|34061.2|34041.2|34056|34036|34062.2|34042.2|34056|34036|19
1647316690000|2022-03-15 03:58:10|34055.9|34035.9|34061.9|34041.9|34064.7|34044.7|34051.3|34031.3|20
1647316700000|2022-03-15 03:58:20|34061.8|34041.8|34064|34044|34064|34044|34057.1|34037.1|23
1647316710000|2022-03-15 03:58:30|34062.6|34042.6|34060.7|34040.7|34064.5|34044.5|34059.1|34039.1|19
1647316720000|2022-03-15 03:58:40|34060.1|34040.1|34062|34042|34063.8|34043.8|34059.2|34039.2|13
1647316730000|2022-03-15 03:58:50|34062.7|34042.7|34061.3|34041.3|34064.1|34044.1|34058.3|34038.3|16
1647316740000|2022-03-15 03:59:00|34062.2|34042.2|34065.6|34045.6|34066|34046|34060.9|34040.9|21
1647316750000|2022-03-15 03:59:10|34066.9|34046.9|34072.7|34052.7|34072.7|34052.7|34065.6|34045.6|11
1647316760000|2022-03-15 03:59:20|34070.4|34050.4|34071.1|34051.1|34074.4|34054.4|34061.1|34041.1|24
1647316770000|2022-03-15 03:59:30|34070|34050|34066.1|34046.1|34072.2|34052.2|34064.1|34044.1|12
1647316780000|2022-03-15 03:59:40|34066.9|34046.9|34070.2|34050.2|34070.2|34050.2|34065.7|34045.7|8
1647316790000|2022-03-15 03:59:50|34068.1|34048.1|34068.2|34048.2|34069.6|34049.6|34066.2|34046.2|12
1647316800000|2022-03-15 04:00:00|34066.8|34046.8|34066.8|34046.8|34067.2|34047.2|34065.3|34045.3|14
1647316810000|2022-03-15 04:00:10|34067.4|34047.4|34067|34047|34068.2|34048.2|34065.1|34045.1|15
1647316820000|2022-03-15 04:00:20|34068.4|34048.4|34068.2|34048.2|34070.3|34050.3|34067.9|34047.9|14
1647316830000|2022-03-15 04:00:30|34069|34049|34066.6|34046.6|34069.4|34049.4|34066.6|34046.6|15
1647316840000|2022-03-15 04:00:40|34067.8|34047.8|34070.3|34050.3|34071.6|34051.6|34067.5|34047.5|16
1647316850000|2022-03-15 04:00:50|34068.8|34048.8|34071.2|34051.2|34071.2|34051.2|34068.6|34048.6|12
1647316860000|2022-03-15 04:01:00|34066.6|34046.6|34068.3|34048.3|34074.9|34054.9|34065.9|34045.9|21
1647316870000|2022-03-15 04:01:10|34068.2|34048.2|34070.2|34050.2|34072.9|34052.9|34068.2|34048.2|22
1647316880000|2022-03-15 04:01:20|34070.6|34050.6|34069.4|34049.4|34071.5|34051.5|34068.8|34048.8|14
1647316890000|2022-03-15 04:01:30|34068.8|34048.8|34068.9|34048.9|34070.5|34050.5|34068.2|34048.2|14
1647316900000|2022-03-15 04:01:40|34069.2|34049.2|34070.1|34050.1|34072.4|34052.4|34068.9|34048.9|20
1647316910000|2022-03-15 04:01:50|34070.4|34050.4|34067.9|34047.9|34070.4|34050.4|34066.3|34046.3|18
1647316920000|2022-03-15 04:02:00|34069.1|34049.1|34068.7|34048.7|34070.4|34050.4|34067.2|34047.2|14
1647316930000|2022-03-15 04:02:10|34067.3|34047.3|34069.3|34049.3|34069.8|34049.8|34066.7|34046.7|14
1647316940000|2022-03-15 04:02:20|34069.1|34049.1|34072.1|34052.1|34072.4|34052.4|34069.1|34049.1|17
1647316950000|2022-03-15 04:02:30|34071.1|34051.1|34075.6|34055.6|34075.9|34055.9|34071.1|34051.1|20
1647316960000|2022-03-15 04:02:40|34075.4|34055.4|34073|34053|34075.8|34055.8|34072.3|34052.3|14
1647316970000|2022-03-15 04:02:50|34072.5|34052.5|34074.8|34054.8|34074.8|34054.8|34072.2|34052.2|23
1647316980000|2022-03-15 04:03:00|34074|34054|34074.2|34054.2|34129|34060.4|34068.8|34018|20
1647316990000|2022-03-15 04:03:10|34072.5|34052.5|34078.6|34058.6|34078.6|34058.6|34071.7|34051.7|17
1647317000000|2022-03-15 04:03:20|34077.4|34057.4|34074.9|34054.9|34078.3|34058.3|34069.9|34049.9|19
1647317010000|2022-03-15 04:03:30|34073.6|34053.6|34073.3|34053.3|34075.5|34055.5|34069.1|34049.1|17
1647317020000|2022-03-15 04:03:40|34073.4|34053.4|34072.7|34052.7|34075|34055|34072.7|34052.7|8
1647317030000|2022-03-15 04:03:50|34072.6|34052.6|34075.3|34055.3|34076|34056|34072.2|34052.2|18
1647317040000|2022-03-15 04:04:00|34070.6|34050.6|34074.1|34054.1|34074.1|34054.1|34070.6|34050.6|11
1647317050000|2022-03-15 04:04:10|34073|34053|34073.4|34053.4|34075.2|34055.2|34068.3|34048.3|24
1647317060000|2022-03-15 04:04:20|34071.3|34051.3|34069.9|34049.9|34072.5|34052.5|34068|34048|14
1647317070000|2022-03-15 04:04:30|34070.2|34050.2|34074|34054|34074|34054|34069.5|34049.5|20
1647317080000|2022-03-15 04:04:40|34073.8|34053.8|34070.5|34050.5|34074.4|34054.4|34070.5|34050.5|20
1647317090000|2022-03-15 04:04:50|34071.4|34051.4|34070.3|34050.3|34075.3|34055.3|34070.3|34050.3|9
1647317100000|2022-03-15 04:05:00|34066.2|34046.2|34072.4|34052.4|34072.4|34052.4|34066.2|34046.2|11
1647317110000|2022-03-15 04:05:10|34071.6|34051.6|34071.3|34051.3|34071.8|34051.8|34069.7|34049.7|15
1647317120000|2022-03-15 04:05:20|34070.9|34050.9|34072.1|34052.1|34073.4|34053.4|34070.3|34050.3|12
1647317130000|2022-03-15 04:05:30|34072.4|34052.4|34074.3|34054.3|34075.8|34055.8|34072.4|34052.4|13
1647317140000|2022-03-15 04:05:40|34072.3|34052.3|34079.7|34059.7|34079.7|34059.7|34070.8|34050.8|16
1647317150000|2022-03-15 04:05:50|34074.3|34054.3|34071|34051|34077.4|34057.4|34071|34051|13
1647317160000|2022-03-15 04:06:00|34071.1|34051.1|34073.3|34053.3|34075|34055|34071.1|34051.1|17
1647317170000|2022-03-15 04:06:10|34074.4|34054.4|34070.4|34050.4|34074.4|34054.4|34070|34050|19
1647317180000|2022-03-15 04:06:20|34069.6|34049.6|34070.8|34050.8|34071.3|34051.3|34068.5|34048.5|21
1647317190000|2022-03-15 04:06:30|34070.6|34050.6|34072.5|34052.5|34072.8|34052.8|34069.4|34049.4|10
1647317200000|2022-03-15 04:06:40|34073.3|34053.3|34072.7|34052.7|34075.3|34055.3|34071.4|34051.4|15
1647317210000|2022-03-15 04:06:50|34074.8|34054.8|34072.2|34052.2|34074.8|34054.8|34070.2|34050.2|24
1647317220000|2022-03-15 04:07:00|34067.9|34047.9|34068.8|34048.8|34069.9|34049.9|34067.7|34047.7|14
1647317230000|2022-03-15 04:07:10|34069|34049|34068.2|34048.2|34070.3|34050.3|34068|34048|16
1647317240000|2022-03-15 04:07:20|34063.9|34043.9|34066.1|34046.1|34066.9|34046.9|34063.9|34043.9|6
1647317250000|2022-03-15 04:07:30|34066.8|34046.8|34069.6|34049.6|34070.1|34050.1|34066.8|34046.8|12
1647317260000|2022-03-15 04:07:40|34069.8|34049.8|34069.1|34049.1|34070.8|34050.8|34067.1|34047.1|20
1647317270000|2022-03-15 04:07:50|34071|34051|34068.1|34048.1|34071.3|34051.3|34068.1|34048.1|8
1647317280000|2022-03-15 04:08:00|34069.4|34049.4|34069.7|34049.7|34071.7|34051.7|34061.4|34041.4|21
1647317290000|2022-03-15 04:08:10|34068.8|34048.8|34068.7|34048.7|34069.5|34049.5|34065.8|34045.8|15
1647317300000|2022-03-15 04:08:20|34068.6|34048.6|34063.8|34043.8|34069.9|34049.9|34063|34043|17
1647317310000|2022-03-15 04:08:30|34064.9|34044.9|34064.9|34044.9|34069|34049|34064.2|34044.2|26
1647317320000|2022-03-15 04:08:40|34066|34046|34063.4|34043.4|34068.1|34048.1|34063.4|34043.4|14
1647317330000|2022-03-15 04:08:50|34064.9|34044.9|34059.9|34039.9|34065.4|34045.4|34059|34039|26
1647317340000|2022-03-15 04:09:00|34058.1|34038.1|34061.3|34041.3|34062.7|34042.7|34058.1|34038.1|26
1647317350000|2022-03-15 04:09:10|34059.8|34039.8|34060.9|34040.9|34063.1|34043.1|34051|34031|12
1647317360000|2022-03-15 04:09:20|34056.2|34036.2|34061.9|34041.9|34062.9|34042.9|34055.6|34035.6|20
1647317370000|2022-03-15 04:09:30|34062.2|34042.2|34058.6|34038.6|34062.2|34042.2|34057.5|34037.5|22
1647317380000|2022-03-15 04:09:40|34058|34038|34059.3|34039.3|34060.4|34040.4|34058|34038|15
1647317390000|2022-03-15 04:09:50|34059.9|34039.9|34061.7|34041.7|34062.6|34042.6|34058.5|34038.5|11
1647317400000|2022-03-15 04:10:00|34062.4|34042.4|34060.2|34040.2|34063|34043|34058.2|34038.2|13
1647317410000|2022-03-15 04:10:10|34061.3|34041.3|34060.2|34040.2|34064|34044|34060.2|34040.2|8
1647317420000|2022-03-15 04:10:20|34060.6|34040.6|34062.1|34042.1|34064.4|34044.4|34060.6|34040.6|8
1647317430000|2022-03-15 04:10:30|34063.9|34043.9|34060.2|34040.2|34063.9|34043.9|34059.6|34039.6|9
1647317440000|2022-03-15 04:10:40|34058.6|34038.6|34058.7|34038.7|34061.1|34041.1|34058.6|34038.6|15
1647317450000|2022-03-15 04:10:50|34059.8|34039.8|34063.3|34043.3|34064.7|34044.7|34059.6|34039.6|13
1647317460000|2022-03-15 04:11:00|34063.9|34043.9|34064.4|34044.4|34064.4|34044.4|34062.3|34042.3|17
1647317470000|2022-03-15 04:11:10|34064.8|34044.8|34062.1|34042.1|34067.6|34047.6|34062.1|34042.1|12
1647317480000|2022-03-15 04:11:20|34066.7|34046.7|34064.2|34044.2|34066.7|34046.7|34061.4|34041.4|16
1647317490000|2022-03-15 04:11:30|34064.3|34044.3|34063.2|34043.2|34066.4|34046.4|34061.8|34041.8|15
1647317500000|2022-03-15 04:11:40|34061.7|34041.7|34065.3|34045.3|34066.8|34046.8|34060.3|34040.3|21
1647317510000|2022-03-15 04:11:50|34067.4|34047.4|34064.4|34044.4|34069.1|34049.1|34062.7|34042.7|20
1647317520000|2022-03-15 04:12:00|34066.2|34046.2|34066.6|34046.6|34067.3|34047.3|34065.1|34045.1|10
1647317530000|2022-03-15 04:12:10|34067.4|34047.4|34066|34046|34067.7|34047.7|34065.7|34045.7|15
1647317540000|2022-03-15 04:12:20|34066.8|34046.8|34062.5|34042.5|34066.8|34046.8|34062.5|34042.5|17
1647317550000|2022-03-15 04:12:30|34062.3|34042.3|34064.5|34044.5|34064.6|34044.6|34062.3|34042.3|15
1647317560000|2022-03-15 04:12:40|34063|34043|34061.9|34041.9|34063|34043|34058.5|34038.5|18
1647317570000|2022-03-15 04:12:50|34061.5|34041.5|34063.9|34043.9|34066|34046|34061.5|34041.5|16
1647317580000|2022-03-15 04:13:00|34062.2|34042.2|34064.1|34044.1|34064.1|34044.1|34061.8|34041.8|10
1647317590000|2022-03-15 04:13:10|34063.6|34043.6|34061|34041|34065.7|34045.7|34060.2|34040.2|16
1647317600000|2022-03-15 04:13:20|34061.6|34041.6|34061|34041|34062.9|34042.9|34057.9|34037.9|18
1647317610000|2022-03-15 04:13:30|34061.6|34041.6|34059.1|34039.1|34062|34042|34059.1|34039.1|18
1647317620000|2022-03-15 04:13:40|34059.2|34039.2|34057|34037|34063.2|34043.2|34055|34035|21
1647317630000|2022-03-15 04:13:50|34057.2|34037.2|34056.9|34036.9|34058.9|34038.9|34056.1|34036.1|10
1647317640000|2022-03-15 04:14:00|34056.3|34036.3|34057.5|34037.5|34058.7|34038.7|34056.3|34036.3|15
1647317650000|2022-03-15 04:14:10|34057.4|34037.4|34060|34040|34060.5|34040.5|34055.8|34035.8|16
1647317660000|2022-03-15 04:14:20|34061|34041|34057.5|34037.5|34061|34041|34056.2|34036.2|19
1647317670000|2022-03-15 04:14:30|34056.4|34036.4|34059.7|34039.7|34059.7|34039.7|34056.4|34036.4|18
1647317680000|2022-03-15 04:14:40|34059.2|34039.2|34057.5|34037.5|34059.2|34039.2|34056.9|34036.9|15
1647317690000|2022-03-15 04:14:50|34058.2|34038.2|34066.8|34016.8|34097.3|34038.2|34049.5|33978.5|24
1647317700000|2022-03-15 04:15:00|34067.5|34017.5|34069.8|34019.8|34069.8|34019.8|34067.4|34017.4|17
1647317710000|2022-03-15 04:15:10|34070.3|34020.3|34070.3|34020.3|34070.8|34020.8|34068.9|34018.9|9
1647317720000|2022-03-15 04:15:20|34070|34020|34070.3|34020.3|34071.4|34021.4|34069.3|34019.3|13
1647317730000|2022-03-15 04:15:30|34070.1|34020.1|34070.7|34020.7|34072.4|34022.4|34070.1|34020.1|13
1647317740000|2022-03-15 04:15:40|34069|34019|34070.5|34020.5|34071.7|34021.7|34069|34019|16
1647317750000|2022-03-15 04:15:50|34072|34022|34070.2|34020.2|34072|34022|34069|34019|18
1647317760000|2022-03-15 04:16:00|34069.2|34019.2|34071.2|34021.2|34072.8|34022.8|34068.6|34018.6|17
1647317770000|2022-03-15 04:16:10|34072|34022|34070.3|34020.3|34072.5|34022.5|34070.3|34020.3|11
1647317780000|2022-03-15 04:16:20|34070.1|34020.1|34073.7|34023.7|34075.4|34025.4|34069.3|34019.3|20
1647317790000|2022-03-15 04:16:30|34074.6|34024.6|34072.4|34022.4|34074.6|34024.6|34071.8|34021.8|19
1647317800000|2022-03-15 04:16:40|34072.7|34022.7|34076.6|34026.6|34076.6|34026.6|34071|34021|15
1647317810000|2022-03-15 04:16:50|34112|34001|34074.3|34024.3|34112|34028.2|34071.7|34001|20
1647317820000|2022-03-15 04:17:00|34070.7|34020.7|34072.5|34022.5|34074.3|34024.3|34070.7|34020.7|19
1647317830000|2022-03-15 04:17:10|34073.6|34023.6|34073.4|34023.4|34073.6|34023.6|34071.1|34021.1|14
1647317840000|2022-03-15 04:17:20|34072.4|34022.4|34073.6|34023.6|34077|34027|34069.9|34019.9|12
1647317850000|2022-03-15 04:17:30|34074.8|34024.8|34073.9|34023.9|34075.4|34025.4|34072.6|34022.6|15
1647317860000|2022-03-15 04:17:40|34073.2|34023.2|34073.7|34023.7|34075.9|34025.9|34069.2|34019.2|11
1647317870000|2022-03-15 04:17:50|34074.3|34024.3|34073.9|34023.9|34074.5|34024.5|34071.9|34021.9|17
1647317880000|2022-03-15 04:18:00|34075.5|34025.5|34072.8|34022.8|34075.5|34025.5|34072.8|34022.8|15
1647317890000|2022-03-15 04:18:10|34071.9|34021.9|34074.9|34024.9|34074.9|34024.9|34070.7|34020.7|20
1647317900000|2022-03-15 04:18:20|34075.5|34025.5|34073.8|34023.8|34075.5|34025.5|34071.4|34021.4|19
1647317910000|2022-03-15 04:18:30|34074|34024|34072.6|34022.6|34074.7|34024.7|34072.4|34022.4|14
1647317920000|2022-03-15 04:18:40|34072.7|34022.7|34073.6|34023.6|34074.3|34024.3|34068.9|34018.9|26
1647317930000|2022-03-15 04:18:50|34072.1|34022.1|34073.6|34023.6|34075.6|34025.6|34072.1|34022.1|12
1647317940000|2022-03-15 04:19:00|34073.7|34023.7|34071.7|34021.7|34073.7|34023.7|34070.5|34020.5|13
1647317950000|2022-03-15 04:19:10|34075.8|34025.8|34073|34023|34076.5|34026.5|34072.6|34022.6|10
1647317960000|2022-03-15 04:19:20|34071.9|34021.9|34077.7|34027.7|34079.6|34029.6|34068.4|34018.4|23
1647317970000|2022-03-15 04:19:30|34076.5|34026.5|34075.3|34025.3|34078.7|34028.7|34074.1|34024.1|15
1647317980000|2022-03-15 04:19:40|34074.7|34024.7|34074.4|34024.4|34075.4|34025.4|34073.4|34023.4|12
1647317990000|2022-03-15 04:19:50|34074.1|34024.1|34080.1|34030.1|34080.1|34030.1|34073.4|34023.4|11
1647318000000|2022-03-15 04:20:00|34106.9|33996.8|34075.8|34025.8|34106.9|34028.9|34073.6|33996.8|12
1647318010000|2022-03-15 04:20:10|34075.7|34025.7|34077.1|34027.1|34078.4|34028.4|34073.2|34023.2|14
1647318020000|2022-03-15 04:20:20|34077.4|34027.4|34077.4|34027.4|34078.2|34028.2|34074.3|34024.3|14
1647318030000|2022-03-15 04:20:30|34076.7|34026.7|34075.1|34025.1|34077.5|34027.5|34073.9|34023.9|15
1647318040000|2022-03-15 04:20:40|34074.8|34024.8|34076.8|34026.8|34076.8|34026.8|34074.2|34024.2|9
1647318050000|2022-03-15 04:20:50|34077.3|34027.3|34077|34027|34077.6|34027.6|34074.1|34024.1|16
1647318060000|2022-03-15 04:21:00|34075.8|34025.8|34105.1|33994.5|34106.4|34025.8|34074.4|33988.5|8
1647318070000|2022-03-15 04:21:10|34072.1|34022.1|34075.3|34025.3|34075.3|34025.3|34072.1|34022.1|11
1647318080000|2022-03-15 04:21:20|34074|34024|34075|34025|34076.1|34026.1|34074|34024|12
1647318090000|2022-03-15 04:21:30|34076.2|34026.2|34072.9|34022.9|34076.9|34026.9|34072.9|34022.9|10
1647318100000|2022-03-15 04:21:40|34073.8|34023.8|34062.4|34042.4|34073.8|34042.6|34055.5|34023.1|9
1647318110000|2022-03-15 04:21:50|34063.6|34043.6|34077.7|34027.7|34106.8|34044.5|34057.3|33995.8|14
1647318120000|2022-03-15 04:22:00|34109.3|33995.1|34108.4|33997.9|34111.1|34029.7|34078.1|33995.1|12
1647318130000|2022-03-15 04:22:10|34077.3|34027.3|34079.4|34029.4|34110.1|34029.4|34077.3|33999.2|12
1647318140000|2022-03-15 04:22:20|34079.5|34029.5|34078.9|34028.9|34081.8|34031.8|34076.2|34026.2|16
1647318150000|2022-03-15 04:22:30|34078.6|34028.6|34080.7|34030.7|34082.9|34032.9|34077.8|34027.8|20
1647318160000|2022-03-15 04:22:40|34080.1|34030.1|34079.9|34029.9|34082.8|34032.8|34079.9|34029.9|14
1647318170000|2022-03-15 04:22:50|34079.7|34029.7|34077.4|34027.4|34082.8|34032.8|34076.2|34026.2|17
1647318180000|2022-03-15 04:23:00|34106.9|33992.4|34077.7|34027.7|34106.9|34028.5|34074.9|33992.4|9
1647318190000|2022-03-15 04:23:10|34078.7|34028.7|34076.6|34026.6|34110.5|34029.4|34076.1|33999.5|12
1647318200000|2022-03-15 04:23:20|34076.7|34026.7|34079.1|34029.1|34079.3|34029.3|34076.7|34026.7|15
1647318210000|2022-03-15 04:23:30|34079.3|34029.3|34079.8|34029.8|34082.5|34032.5|34075.3|34025.3|8
1647318220000|2022-03-15 04:23:40|34114|34002.4|34078.9|34028.9|34114|34033.4|34077.8|34002.4|12
1647318230000|2022-03-15 04:23:50|34080.5|34030.5|34078.4|34028.4|34080.5|34030.5|34075.3|34025.3|17
1647318240000|2022-03-15 04:24:00|34077.3|34027.3|34077.6|34027.6|34079.5|34029.5|34076.3|34026.3|16
1647318250000|2022-03-15 04:24:10|34078.4|34028.4|34076.6|34026.6|34078.7|34028.7|34075.7|34025.7|12
1647318260000|2022-03-15 04:24:20|34075|34025|34080.6|34030.6|34082.3|34032.3|34075|34025|11
1647318270000|2022-03-15 04:24:30|34078.2|34028.2|34079.9|34029.9|34081|34031|34077.8|34027.8|12
1647318280000|2022-03-15 04:24:40|34080.7|34030.7|34079.4|34029.4|34081.5|34031.5|34074.7|34024.7|20
1647318290000|2022-03-15 04:24:50|34078.5|34028.5|34076.8|34026.8|34081.2|34031.2|34074.4|34024.4|21
1647318300000|2022-03-15 04:25:00|34076.9|34026.9|34076.4|34026.4|34078.4|34028.4|34076|34026|13
1647318310000|2022-03-15 04:25:10|34076.6|34026.6|34076|34026|34077.1|34027.1|34073|34023|14
1647318320000|2022-03-15 04:25:20|34076.2|34026.2|34078.1|34028.1|34079.8|34029.8|34072.6|34022.6|18
1647318330000|2022-03-15 04:25:30|34079.8|34029.8|34075.8|34025.8|34079.8|34029.8|34072.6|34022.6|9
1647318340000|2022-03-15 04:25:40|34074.8|34024.8|34073.9|34023.9|34075.9|34025.9|34071.5|34021.5|19
1647318350000|2022-03-15 04:25:50|34073.6|34023.6|34073.8|34023.8|34075.4|34025.4|34072.3|34022.3|13
1647318360000|2022-03-15 04:26:00|34072.6|34022.6|34074.8|34024.8|34074.8|34024.8|34071.8|34021.8|19
1647318370000|2022-03-15 04:26:10|34076.2|34026.2|34076.1|34026.1|34076.6|34026.6|34074|34024|12
1647318380000|2022-03-15 04:26:20|34076.5|34026.5|34075.9|34025.9|34077.4|34027.4|34075.8|34025.8|15
1647318390000|2022-03-15 04:26:30|34079.4|34029.4|34079.1|34029.1|34079.4|34029.4|34073|34023|18
1647318400000|2022-03-15 04:26:40|34079.8|34029.8|34077.3|34027.3|34079.8|34029.8|34075.5|34025.5|24
1647318410000|2022-03-15 04:26:50|34077.9|34027.9|34078.3|34028.3|34078.3|34028.3|34076|34026|15
1647318420000|2022-03-15 04:27:00|34077.5|34027.5|34108|33996.9|34111.1|34029.4|34073.4|33996.3|18
1647318430000|2022-03-15 04:27:10|34107.1|33996|34075.3|34025.3|34107.1|34030.6|34074.4|33996|12
1647318440000|2022-03-15 04:27:20|34076.7|34026.7|34077.3|34027.3|34078.3|34028.3|34075.9|34025.9|12
1647318450000|2022-03-15 04:27:30|34077.6|34027.6|34079.5|34029.5|34079.5|34029.5|34076.1|34026.1|17
1647318460000|2022-03-15 04:27:40|34079.3|34029.3|34079.2|34029.2|34081.1|34031.1|34078|34028|10
1647318470000|2022-03-15 04:27:50|34079.8|34029.8|34077.4|34027.4|34079.8|34029.8|34077.4|34027.4|16
1647318480000|2022-03-15 04:28:00|34107.8|33993.5|34102.8|33992|34107.8|33993.5|34102.8|33992|4
1647318490000|2022-03-15 04:28:10|34104.4|33990.5|34079.4|34029.4|34111.6|34032.2|34078.9|33989.8|11
1647318500000|2022-03-15 04:28:20|34078.7|34028.7|34077.9|34027.9|34080.5|34030.5|34076.3|34026.3|12
1647318510000|2022-03-15 04:28:30|34078.1|34028.1|34077.4|34027.4|34079.7|34029.7|34076.7|34026.7|20
1647318520000|2022-03-15 04:28:40|34077.1|34027.1|34074.4|34024.4|34077.2|34027.2|34074.4|34024.4|17
1647318530000|2022-03-15 04:28:50|34076.5|34026.5|34074.1|34024.1|34077.4|34027.4|34074.1|34024.1|19
1647318540000|2022-03-15 04:29:00|34075.2|34025.2|34075.5|34025.5|34080|34030|34074.2|34024.2|14
1647318550000|2022-03-15 04:29:10|34075.7|34025.7|34073.7|34023.7|34078.6|34028.6|34073.6|34023.6|18
1647318560000|2022-03-15 04:29:20|34077.5|34027.5|34075.9|34025.9|34111.9|34032.2|34073|33999.4|21
1647318570000|2022-03-15 04:29:30|34077.1|34027.1|34074|34024|34077.1|34027.1|34074|34024|16
1647318580000|2022-03-15 04:29:40|34073.1|34023.1|34073.5|34023.5|34075.9|34025.9|34073.1|34023.1|17
1647318590000|2022-03-15 04:29:50|34075.2|34025.2|34077.3|34027.3|34077.6|34027.6|34074.7|34024.7|20
1647318600000|2022-03-15 04:30:00|34075.8|34025.8|34076.4|34026.4|34077.4|34027.4|34075|34025|20
1647318610000|2022-03-15 04:30:10|34077.8|34027.8|34074.7|34024.7|34077.8|34027.8|34072.2|34022.2|14
1647318620000|2022-03-15 04:30:20|34074.5|34024.5|34076.3|34026.3|34077.9|34027.9|34074.4|34024.4|19
1647318630000|2022-03-15 04:30:30|34075.9|34025.9|34075.4|34025.4|34077.6|34027.6|34074.7|34024.7|13
1647318640000|2022-03-15 04:30:40|34075.8|34025.8|34102.6|33992.3|34102.6|34026.4|34073.1|33992.3|13
1647318650000|2022-03-15 04:30:50|34103.6|33990|34073.8|34023.8|34107.7|34028.3|34071.3|33990|13
1647318660000|2022-03-15 04:31:00|34103.7|33988.9|34104.9|33992|34110.8|33994.8|34102|33988.7|18
1647318670000|2022-03-15 04:31:10|34103.9|33992.2|34070.2|34020.2|34105|34021.2|34070.2|33990.6|12
1647318680000|2022-03-15 04:31:20|34069.8|34019.8|34070.6|34020.6|34071.8|34021.8|34069.7|34019.7|21
1647318690000|2022-03-15 04:31:30|34071.3|34021.3|34072|34022|34072.6|34022.6|34069.3|34019.3|19
1647318700000|2022-03-15 04:31:40|34072.7|34022.7|34068.1|34018.1|34073.2|34023.2|34066.7|34016.7|20
1647318710000|2022-03-15 04:31:50|34067.6|34017.6|34068.3|34018.3|34070.6|34020.6|34065.4|34015.4|15
1647318720000|2022-03-15 04:32:00|34069.6|34019.6|34067.3|34017.3|34069.7|34019.7|34067.3|34017.3|13
1647318730000|2022-03-15 04:32:10|34069.7|34019.7|34068.1|34018.1|34071.1|34021.1|34067.3|34017.3|7
1647318740000|2022-03-15 04:32:20|34068.3|34018.3|34067.4|34017.4|34070.8|34020.8|34067.4|34017.4|10
1647318750000|2022-03-15 04:32:30|34068.6|34018.6|34070.1|34020.1|34071.4|34021.4|34067.4|34017.4|9
1647318760000|2022-03-15 04:32:40|34071.4|34021.4|34108|33997|34109|34022.1|34069.2|33985.6|11
1647318770000|2022-03-15 04:32:50|34072.5|34022.5|34067.6|34017.6|34072.5|34022.5|34067.6|34017.6|12
1647318780000|2022-03-15 04:33:00|34067.3|34017.3|34072.8|34022.8|34073.4|34023.4|34067.3|34017.3|11
1647318790000|2022-03-15 04:33:10|34072.1|34022.1|34072.9|34022.9|34073.7|34023.7|34071.2|34021.2|13
1647318800000|2022-03-15 04:33:20|34072.6|34022.6|34073.3|34023.3|34073.8|34023.8|34072.4|34022.4|10
1647318810000|2022-03-15 04:33:30|34074.2|34024.2|34074.2|34024.2|34076.5|34026.5|34073.7|34023.7|19
1647318820000|2022-03-15 04:33:40|34074.1|34024.1|34075.3|34025.3|34075.7|34025.7|34072.7|34022.7|7
1647318830000|2022-03-15 04:33:50|34075.8|34025.8|34074.5|34024.5|34075.8|34025.8|34072.8|34022.8|9
1647318840000|2022-03-15 04:34:00|34073.6|34023.6|34076.7|34026.7|34077.1|34027.1|34073.2|34023.2|18
1647318850000|2022-03-15 04:34:10|34076.2|34026.2|34075.9|34025.9|34077.5|34027.5|34074.8|34024.8|12
1647318860000|2022-03-15 04:34:20|34076|34026|34076.8|34026.8|34076.8|34026.8|34075.1|34025.1|7
1647318870000|2022-03-15 04:34:30|34077.1|34027.1|34075.6|34025.6|34077.1|34027.1|34073.1|34023.1|8
1647318880000|2022-03-15 04:34:40|34074.3|34024.3|34073.7|34023.7|34076.6|34026.6|34073.1|34023.1|16
1647318890000|2022-03-15 04:34:50|34073.6|34023.6|34073.2|34023.2|34075.2|34025.2|34072.9|34022.9|14
1647318900000|2022-03-15 04:35:00|34102.1|33986.9|34073.1|34023.1|34104.6|34023.7|34072.5|33986.9|14
1647318910000|2022-03-15 04:35:10|34073.4|34023.4|34071.3|34021.3|34073.4|34023.4|34071.3|34021.3|7
1647318920000|2022-03-15 04:35:20|34072.7|34022.7|34071.8|34021.8|34074.3|34024.3|34071.8|34021.8|11
1647318930000|2022-03-15 04:35:30|34070.8|34020.8|34055.2|34035.2|34070.8|34039.7|34053.8|34020.7|10
1647318940000|2022-03-15 04:35:40|34101.3|33991.1|34069.1|34019.1|34101.3|34021.4|34068.5|33991.1|18
1647318950000|2022-03-15 04:35:50|34069.5|34019.5|34066|34016|34069.5|34019.5|34064|34014|22
1647318960000|2022-03-15 04:36:00|34094.2|33983.2|34064.3|34014.3|34094.2|34015.9|34063.5|33983.2|11
1647318970000|2022-03-15 04:36:10|34063.5|34013.5|34067.1|34017.1|34067.1|34017.1|34063.5|34013.5|12
1647318980000|2022-03-15 04:36:20|34066|34016|34062.5|34012.5|34066|34016|34062.4|34012.4|5
1647318990000|2022-03-15 04:36:30|34063.8|34013.8|34065.7|34015.7|34068.6|34018.6|34062.6|34012.6|15
1647319000000|2022-03-15 04:36:40|34067.1|34017.1|34067.1|34017.1|34067.5|34017.5|34063.8|34013.8|17
1647319010000|2022-03-15 04:36:50|34065.3|34015.3|34065.9|34015.9|34066.7|34016.7|34065.1|34015.1|16
1647319020000|2022-03-15 04:37:00|34095.3|33980.2|34068.4|34018.4|34099.1|34018.4|34065.7|33978.7|16
1647319030000|2022-03-15 04:37:10|34069.5|34019.5|34092.4|33982|34099.6|34021.1|34067.8|33982|13
1647319040000|2022-03-15 04:37:20|34062.5|34012.5|34060.4|34010.4|34090.6|34014.1|34057.8|33977.9|22
1647319050000|2022-03-15 04:37:30|34060.2|34010.2|34062.7|34012.7|34063.1|34013.1|34060.2|34010.2|16
1647319060000|2022-03-15 04:37:40|34062|34012|34061.9|34011.9|34063.7|34013.7|34061.9|34011.9|11
1647319070000|2022-03-15 04:37:50|34062.7|34012.7|34062.7|34012.7|34063.3|34013.3|34061.5|34011.5|14
1647319080000|2022-03-15 04:38:00|34091.3|33977.4|34061.6|34011.6|34092.1|34012.5|34061.3|33977.4|14
1647319090000|2022-03-15 04:38:10|34061.8|34011.8|34061.2|34011.2|34061.8|34011.8|34060.4|34010.4|9
1647319100000|2022-03-15 04:38:20|34062.1|34012.1|34062.3|34012.3|34062.5|34012.5|34061.1|34011.1|14
1647319110000|2022-03-15 04:38:30|34062.2|34012.2|34062.1|34012.1|34064.9|34014.9|34062.1|34012.1|7
1647319120000|2022-03-15 04:38:40|34063.2|34013.2|34061.4|34011.4|34063.2|34013.2|34061|34011|13
1647319130000|2022-03-15 04:38:50|34061.8|34011.8|34063|34013|34063.1|34013.1|34061.7|34011.7|11
1647319140000|2022-03-15 04:39:00|34062.3|34012.3|34046.4|34026.4|34062.3|34028.8|34045.8|34012.3|21
1647319150000|2022-03-15 04:39:10|34048|34028|34044|34024|34048.3|34028.3|34044|34024|12
1647319160000|2022-03-15 04:39:20|34044.8|34024.8|34043|34023|34046|34026|34040.9|34020.9|22
1647319170000|2022-03-15 04:39:30|34043.2|34023.2|34043.7|34023.7|34044.7|34024.7|34042.9|34022.9|11
1647319180000|2022-03-15 04:39:40|34044.2|34024.2|34040.9|34020.9|34044.2|34024.2|34037.4|34017.4|24
1647319190000|2022-03-15 04:39:50|34040.4|34020.4|34040.4|34020.4|34041.5|34021.5|34039.3|34019.3|21
1647319200000|2022-03-15 04:40:00|34040.7|34020.7|34040.4|34020.4|34041.8|34021.8|34039.8|34019.8|19
1647319210000|2022-03-15 04:40:10|34040.2|34020.2|34040.3|34020.3|34041.3|34021.3|34039.9|34019.9|15
1647319220000|2022-03-15 04:40:20|34041.2|34021.2|34043.2|34023.2|34043.3|34023.3|34035.6|34015.6|28
1647319230000|2022-03-15 04:40:30|34040.5|34020.5|34040|34020|34041.9|34021.9|34038.3|34018.3|28
1647319240000|2022-03-15 04:40:40|34040.3|34020.3|34039.2|34019.2|34040.8|34020.8|34035.3|34015.3|30
1647319250000|2022-03-15 04:40:50|34039.5|34019.5|34041.1|34021.1|34041.7|34021.7|34038|34018|19
1647319260000|2022-03-15 04:41:00|34083.4|33971|34054.2|34004.2|34083.9|34004.5|34052.9|33970.7|16
1647319270000|2022-03-15 04:41:10|34054.5|34004.5|34038.3|34018.3|34054.8|34018.6|34035.9|34001.1|21
1647319280000|2022-03-15 04:41:20|34038.4|34018.4|34037.4|34017.4|34038.9|34018.9|34037.4|34017.4|19
1647319290000|2022-03-15 04:41:30|34042.7|34022.7|34056|34006|34085.4|34024.9|34037|33975|25
1647319300000|2022-03-15 04:41:40|34056.6|34006.6|34056.4|34006.4|34057.2|34007.2|34055.7|34005.7|21
1647319310000|2022-03-15 04:41:50|34055.3|34005.3|34054.5|34004.5|34056.4|34006.4|34054.3|34004.3|19
1647319320000|2022-03-15 04:42:00|34054.8|34004.8|34041|34021|34054.8|34022.4|34037.8|34004.8|19
1647319330000|2022-03-15 04:42:10|34041.5|34021.5|34040.2|34020.2|34041.8|34021.8|34040|34020|15
1647319340000|2022-03-15 04:42:20|34041|34021|34038|34018|34042.4|34022.4|34037|34017|18
1647319350000|2022-03-15 04:42:30|34037.7|34017.7|34039.1|34019.1|34039.2|34019.2|34036.4|34016.4|23
1647319360000|2022-03-15 04:42:40|34039.2|34019.2|34039.9|34019.9|34040.6|34020.6|34038.4|34018.4|23
1647319370000|2022-03-15 04:42:50|34040.3|34020.3|34039.8|34019.8|34040.3|34020.3|34036.8|34016.8|13
1647319380000|2022-03-15 04:43:00|34039.2|34019.2|34041.5|34021.5|34041.5|34021.5|34037.6|34017.6|10
1647319390000|2022-03-15 04:43:10|34043.7|34023.7|34057.7|34007.7|34085.3|34023.7|34043.6|33973.5|19
1647319400000|2022-03-15 04:43:20|34056|34006|34054.8|34004.8|34056.4|34006.4|34053.2|34003.2|12
1647319410000|2022-03-15 04:43:30|34055.2|34005.2|34055.8|34005.8|34056.1|34006.1|34054.9|34004.9|12
1647319420000|2022-03-15 04:43:40|34054.2|34004.2|34057.5|34007.5|34057.5|34007.5|34054.2|34004.2|8
1647319430000|2022-03-15 04:43:50|34057.2|34007.2|34056.4|34006.4|34057.7|34007.7|34056|34006|12
1647319440000|2022-03-15 04:44:00|34084.6|33972.2|34055.4|34005.4|34084.6|34006.8|34053.7|33972.2|13
1647319450000|2022-03-15 04:44:10|34057.4|34007.4|34040.6|34020.6|34057.4|34020.6|34039.2|34004|12
1647319460000|2022-03-15 04:44:20|34041.4|34021.4|34039|34019|34041.4|34021.4|34039|34019|7
1647319470000|2022-03-15 04:44:30|34038|34018|34041.6|34021.6|34044.5|34024.5|34038|34018|12
1647319480000|2022-03-15 04:44:40|34042.7|34022.7|34042.9|34022.9|34043|34023|34041.7|34021.7|14
1647319490000|2022-03-15 04:44:50|34043.3|34023.3|34042.1|34022.1|34045.2|34025.2|34040.2|34020.2|18
1647319500000|2022-03-15 04:45:00|34042.8|34022.8|34042.7|34022.7|34044.3|34024.3|34042|34022|12
1647319510000|2022-03-15 04:45:10|34043.2|34023.2|34040.9|34020.9|34043.2|34023.2|34039.1|34019.1|19
1647319520000|2022-03-15 04:45:20|34040.5|34020.5|34040.8|34020.8|34041.2|34021.2|34039.6|34019.6|17
1647319530000|2022-03-15 04:45:30|34040|34020|34040.9|34020.9|34041.2|34021.2|34040|34020|13
1647319540000|2022-03-15 04:45:40|34038.3|34018.3|34039.9|34019.9|34041|34021|34038.1|34018.1|18
1647319550000|2022-03-15 04:45:50|34040.9|34020.9|34046.4|34026.4|34046.4|34026.4|34034.3|34014.3|10
1647319560000|2022-03-15 04:46:00|34088.9|33968.9|34061.4|34011.4|34093.9|34011.9|34058.6|33968.9|20
1647319570000|2022-03-15 04:46:10|34060.7|34010.7|34056.3|34006.3|34060.7|34010.7|34056.3|34006.3|18
1647319580000|2022-03-15 04:46:20|34056.4|34006.4|34058.4|34008.4|34058.6|34008.6|34056.4|34006.4|10
1647319590000|2022-03-15 04:46:30|34058.2|34008.2|34059.8|34009.8|34059.8|34009.8|34058.2|34008.2|7
1647319600000|2022-03-15 04:46:40|34059.5|34009.5|34054.2|34004.2|34061.7|34011.7|34054.2|34004.2|13
1647319610000|2022-03-15 04:46:50|34059.5|34009.5|34051.7|34031.7|34064.4|34031.7|34051.7|34007.3|24
1647319620000|2022-03-15 04:47:00|34048.6|34028.6|34064.2|34014.2|34099.2|34032.7|34048.6|33987.3|21
1647319630000|2022-03-15 04:47:10|34064.6|34014.6|34049|34029|34064.6|34029|34046.4|34012|12
1647319640000|2022-03-15 04:47:20|34049.1|34029.1|34047|34027|34049.6|34029.6|34045.2|34025.2|17
1647319650000|2022-03-15 04:47:30|34045.9|34025.9|34048.4|34028.4|34048.4|34028.4|34045.9|34025.9|7
1647319660000|2022-03-15 04:47:40|34049.8|34029.8|34049.1|34029.1|34051.5|34031.5|34046.9|34026.9|17
1647319670000|2022-03-15 04:47:50|34048|34028|34049.9|34029.9|34050.8|34030.8|34048|34028|5
1647319680000|2022-03-15 04:48:00|34048|34028|34045|34025|34048|34028|34044.7|34024.7|11
1647319690000|2022-03-15 04:48:10|34045.1|34025.1|34044.4|34024.4|34049.1|34029.1|34044.4|34024.4|9
1647319700000|2022-03-15 04:48:20|34045|34025|34045.5|34025.5|34046.5|34026.5|34045|34025|10
1647319710000|2022-03-15 04:48:30|34047.1|34027.1|34048.6|34028.6|34049.3|34029.3|34047.1|34027.1|11
1647319720000|2022-03-15 04:48:40|34047.5|34027.5|34047.7|34027.7|34047.7|34027.7|34044|34024|10
1647319730000|2022-03-15 04:48:50|34049.2|34029.2|34047.9|34027.9|34052.2|34032.2|34047.5|34027.5|10
1647319740000|2022-03-15 04:49:00|34048.1|34028.1|34046.4|34026.4|34050.4|34030.4|34045.5|34025.5|16
1647319750000|2022-03-15 04:49:10|34045.9|34025.9|34046.3|34026.3|34047.1|34027.1|34044.2|34024.2|9
1647319760000|2022-03-15 04:49:20|34049.7|34029.7|34049.9|34029.9|34050.3|34030.3|34048.2|34028.2|10
1647319770000|2022-03-15 04:49:30|34049.5|34029.5|34048.3|34028.3|34051.1|34031.1|34044.4|34024.4|14
1647319780000|2022-03-15 04:49:40|34049.3|34029.3|34048.7|34028.7|34049.3|34029.3|34041.7|34021.7|16
1647319790000|2022-03-15 04:49:50|34046.6|34026.6|34048.6|34028.6|34049.1|34029.1|34043.7|34023.7|10
1647319800000|2022-03-15 04:50:00|34048|34028|34046.9|34026.9|34049.6|34029.6|34046.3|34026.3|15
1647319810000|2022-03-15 04:50:10|34046.8|34026.8|34048.4|34028.4|34048.8|34028.8|34046|34026|4
1647319820000|2022-03-15 04:50:20|34048.1|34028.1|34050.1|34030.1|34050.1|34030.1|34047.6|34027.6|9
1647319830000|2022-03-15 04:50:30|34049.1|34029.1|34045.7|34025.7|34053.4|34033.4|34043.9|34023.9|22
1647319840000|2022-03-15 04:50:40|34046.6|34026.6|34059|34009|34089.5|34026.6|34042.7|33979|18
1647319850000|2022-03-15 04:50:50|34057.8|34007.8|34058.9|34008.9|34059.5|34009.5|34057.7|34007.7|12
1647319860000|2022-03-15 04:51:00|34059|34009|34059.9|34009.9|34060.4|34010.4|34057.8|34007.8|10
1647319870000|2022-03-15 04:51:10|34060.1|34010.1|34062.4|34012.4|34062.4|34012.4|34060.1|34010.1|13
1647319880000|2022-03-15 04:51:20|34060.9|34010.9|34063.1|34013.1|34063.1|34013.1|34059.6|34009.6|11
1647319890000|2022-03-15 04:51:30|34062.2|34012.2|34047.9|34027.9|34063.2|34027.9|34043|34009.5|14
1647319900000|2022-03-15 04:51:40|34047.1|34027.1|34047.8|34027.8|34047.8|34027.8|34042.3|34022.3|12
1647319910000|2022-03-15 04:51:50|34046.1|34026.1|34046.8|34026.8|34047.9|34027.9|34045.2|34025.2|8
1647319920000|2022-03-15 04:52:00|34044.5|34024.5|34044.5|34024.5|34045.5|34025.5|34043.7|34023.7|12
1647319930000|2022-03-15 04:52:10|34045.2|34025.2|34046.6|34026.6|34048.9|34028.9|34045.2|34025.2|10
1647319940000|2022-03-15 04:52:20|34047.7|34027.7|34045.2|34025.2|34048.4|34028.4|34045.2|34025.2|17
1647319950000|2022-03-15 04:52:30|34042|34022|34045.8|34025.8|34048.9|34028.9|34041.8|34021.8|6
1647319960000|2022-03-15 04:52:40|34049.3|34029.3|34045.4|34025.4|34049.3|34029.3|34042.3|34022.3|9
1647319970000|2022-03-15 04:52:50|34044.4|34024.4|34045.3|34025.3|34047.3|34027.3|34043.4|34023.4|10
1647319980000|2022-03-15 04:53:00|34047.6|34027.6|34048.6|34028.6|34048.6|34028.6|34045.2|34025.2|5
1647319990000|2022-03-15 04:53:10|34048.9|34028.9|34050.9|34030.9|34052.9|34032.9|34043.5|34023.5|9
1647320000000|2022-03-15 04:53:20|34046|34026|34061.4|34011.4|34099|34026|34043.2|33981.4|13
1647320010000|2022-03-15 04:53:30|34059.3|34009.3|34043.1|34023.1|34059.7|34026.8|34039.6|34007.5|17
1647320020000|2022-03-15 04:53:40|34041.8|34021.8|34042.5|34022.5|34043.7|34023.7|34041.8|34021.8|9
1647320030000|2022-03-15 04:53:50|34043.5|34023.5|34042.6|34022.6|34043.5|34023.5|34040.6|34020.6|18
1647320040000|2022-03-15 04:54:00|34043.5|34023.5|34046.6|34026.6|34046.6|34026.6|34042.9|34022.9|8
1647320050000|2022-03-15 04:54:10|34045.6|34025.6|34045.5|34025.5|34045.8|34025.8|34042.5|34022.5|14
1647320060000|2022-03-15 04:54:20|34046|34026|34046|34026|34046|34026|34040.7|34020.7|16
1647320070000|2022-03-15 04:54:30|34045.3|34025.3|34044.6|34024.6|34048.1|34028.1|34041.8|34021.8|19
1647320080000|2022-03-15 04:54:40|34043.6|34023.6|34040.1|34020.1|34043.9|34023.9|34039.8|34019.8|18
1647320090000|2022-03-15 04:54:50|34039.3|34019.3|34040.2|34020.2|34045.5|34025.5|34036.3|34016.3|19
1647320100000|2022-03-15 04:55:00|34041|34021|34039.3|34019.3|34042.4|34022.4|34038.7|34018.7|23
1647320110000|2022-03-15 04:55:10|34040.2|34020.2|34043|34023|34043|34023|34039.4|34019.4|21
1647320120000|2022-03-15 04:55:20|34043.4|34023.4|34043.8|34023.8|34045|34025|34041.6|34021.6|10
1647320130000|2022-03-15 04:55:30|34043.1|34023.1|34041.9|34021.9|34044.7|34024.7|34040.9|34020.9|15
1647320140000|2022-03-15 04:55:40|34042.4|34022.4|34043.4|34023.4|34043.4|34023.4|34042|34022|8
1647320150000|2022-03-15 04:55:50|34043.3|34023.3|34043.1|34023.1|34045.7|34025.7|34043.1|34023.1|10
1647320160000|2022-03-15 04:56:00|34043.9|34023.9|34059.2|34009.2|34091.3|34027.1|34042.1|33976|18
1647320170000|2022-03-15 04:56:10|34060.5|34010.5|34057.2|34007.2|34061.2|34011.2|34057.2|34007.2|16
1647320180000|2022-03-15 04:56:20|34055.9|34005.9|34058.6|34008.6|34060.4|34010.4|34055.8|34005.8|14
1647320190000|2022-03-15 04:56:30|34058.4|34008.4|34055.8|34005.8|34060.9|34010.9|34055.3|34005.3|16
1647320200000|2022-03-15 04:56:40|34055.3|34005.3|34037.9|34017.9|34058.3|34017.9|34037.9|34005.3|7
1647320210000|2022-03-15 04:56:50|34038.9|34018.9|34058.7|34008.7|34093|34023.9|34036.9|33981|18
1647320220000|2022-03-15 04:57:00|34031.5|34011.5|34041.2|34021.2|34044.9|34024.9|34031.5|34011.5|12
1647320230000|2022-03-15 04:57:10|34040.5|34020.5|34040.8|34020.8|34044.1|34024.1|34039|34019|20
1647320240000|2022-03-15 04:57:20|34041.9|34021.9|34043.3|34023.3|34043.9|34023.9|34041.4|34021.4|21
1647320250000|2022-03-15 04:57:30|34043|34023|34044.3|34024.3|34044.5|34024.5|34042.1|34022.1|16
1647320260000|2022-03-15 04:57:40|34044.7|34024.7|34093.3|33981.7|34093.3|34026.8|34040.4|33981.7|15
1647320270000|2022-03-15 04:57:50|34059.3|34009.3|34044.5|34024.5|34063.2|34024.5|34040.1|34007.1|14
1647320280000|2022-03-15 04:58:00|34043.9|34023.9|34041.8|34021.8|34045.1|34025.1|34041.4|34021.4|19
1647320290000|2022-03-15 04:58:10|34041.2|34021.2|34040.1|34020.1|34044.2|34024.2|34039.9|34019.9|15
1647320300000|2022-03-15 04:58:20|34041.2|34021.2|34041.8|34021.8|34043.1|34023.1|34039.7|34019.7|16
1647320310000|2022-03-15 04:58:30|34042.8|34022.8|34049|34029|34049.8|34029.8|34042.5|34022.5|15
1647320320000|2022-03-15 04:58:40|34046.3|34026.3|34050.8|34030.8|34052.2|34032.2|34040.9|34020.9|16
1647320330000|2022-03-15 04:58:50|34049.8|34029.8|34046|34026|34050.8|34030.8|34046|34026|18
1647320340000|2022-03-15 04:59:00|34047.2|34027.2|34044.3|34024.3|34047.2|34027.2|34044.3|34024.3|17
1647320350000|2022-03-15 04:59:10|34040.5|34020.5|34044.1|34024.1|34046.6|34026.6|34037.7|34017.7|17
1647320360000|2022-03-15 04:59:20|34043.9|34023.9|34045.2|34025.2|34046.9|34026.9|34043.6|34023.6|20
1647320370000|2022-03-15 04:59:30|34045.9|34025.9|34043.4|34023.4|34045.9|34025.9|34041.7|34021.7|18
1647320380000|2022-03-15 04:59:40|34042.1|34022.1|34044|34024|34045.8|34025.8|34041.6|34021.6|16
1647320390000|2022-03-15 04:59:50|34042.9|34022.9|34043.3|34023.3|34046.2|34026.2|34042.9|34022.9|26
1647320400000|2022-03-15 05:00:00|34042.9|34022.9|34047.9|34027.9|34047.9|34027.9|34040.8|34020.8|23
1647320410000|2022-03-15 05:00:10|34047|34027|34064|34014|34064|34028|34047|34011.1|16
1647320420000|2022-03-15 05:00:20|34063.4|34013.4|34063.5|34013.5|34065.3|34015.3|34062.3|34012.3|19
1647320430000|2022-03-15 05:00:30|34064.3|34014.3|34064.4|34014.4|34065.8|34015.8|34062.7|34012.7|17
1647320440000|2022-03-15 05:00:40|34064.1|34014.1|34067.6|34017.6|34067.7|34017.7|34063.1|34013.1|20
1647320450000|2022-03-15 05:00:50|34068.1|34018.1|34066.7|34016.7|34071.2|34021.2|34060.5|34010.5|25
1647320460000|2022-03-15 05:01:00|34065.6|34015.6|34063.6|34013.6|34067.3|34017.3|34062|34012|22
1647320470000|2022-03-15 05:01:10|34065.3|34015.3|34063.2|34013.2|34066.7|34016.7|34062.5|34012.5|21
1647320480000|2022-03-15 05:01:20|34062.6|34012.6|34064|34014|34065.5|34015.5|34062.6|34012.6|17
1647320490000|2022-03-15 05:01:30|34064.2|34014.2|34063.7|34013.7|34065.4|34015.4|34060.1|34010.1|17
1647320500000|2022-03-15 05:01:40|34064|34014|34041.3|34021.3|34064|34029.4|34039.2|34009.4|27
1647320510000|2022-03-15 05:01:50|34040.1|34020.1|34063.2|34013.2|34095.1|34031.6|34040.1|33984.9|23
1647320520000|2022-03-15 05:02:00|34064.2|34014.2|34061.9|34011.9|34064.6|34014.6|34060.1|34010.1|22
1647320530000|2022-03-15 05:02:10|34061.3|34011.3|34061.3|34011.3|34061.8|34011.8|34060.2|34010.2|11
1647320540000|2022-03-15 05:02:20|34063.6|34013.6|34058.8|34008.8|34063.6|34013.6|34058.2|34008.2|21
1647320550000|2022-03-15 05:02:30|34058.6|34008.6|34057|34007|34062.3|34012.3|34056.1|34006.1|17
1647320560000|2022-03-15 05:02:40|34056.5|34006.5|34058.3|34008.3|34059.8|34009.8|34056.5|34006.5|13
1647320570000|2022-03-15 05:02:50|34057.4|34007.4|34057|34007|34059.1|34009.1|34056.4|34006.4|16
1647320580000|2022-03-15 05:03:00|34056.9|34006.9|34053.2|34003.2|34058.5|34008.5|34052.4|34002.4|21
1647320590000|2022-03-15 05:03:10|34053.4|34003.4|34055.1|34005.1|34055.1|34005.1|34052.4|34002.4|21
1647320600000|2022-03-15 05:03:20|34054.9|34004.9|34055.9|34005.9|34056|34006|34054|34004|21
1647320610000|2022-03-15 05:03:30|34056.6|34006.6|34056.8|34006.8|34056.8|34006.8|34055.8|34005.8|20
1647320620000|2022-03-15 05:03:40|34057.6|34007.6|34055.1|34005.1|34057.7|34007.7|34055.1|34005.1|19
1647320630000|2022-03-15 05:03:50|34055.8|34005.8|34055|34005|34057.7|34007.7|34054.1|34004.1|22
1647320640000|2022-03-15 05:04:00|34055.1|34005.1|34055.5|34005.5|34056.4|34006.4|34053.5|34003.5|13
1647320650000|2022-03-15 05:04:10|34055.7|34005.7|34055.4|34005.4|34056.1|34006.1|34054.9|34004.9|15
1647320660000|2022-03-15 05:04:20|34056|34006|34056.7|34006.7|34056.9|34006.9|34055.7|34005.7|12
1647320670000|2022-03-15 05:04:30|34057.1|34007.1|34039.9|34019.9|34058.1|34019.9|34039.9|34005.3|15
1647320680000|2022-03-15 05:04:40|34037.7|34017.7|34057.6|34007.6|34082.5|34026.1|34037.7|33970.5|11
1647320690000|2022-03-15 05:04:50|34055.7|34005.7|34041.6|34021.6|34056.6|34022.5|34040.7|34003.7|17
1647320700000|2022-03-15 05:05:00|34040.1|34020.1|34039.1|34019.1|34041.6|34021.6|34039.1|34019.1|15
1647320710000|2022-03-15 05:05:10|34041.2|34021.2|34040.8|34020.8|34041.6|34021.6|34040.2|34020.2|14
1647320720000|2022-03-15 05:05:20|34041.2|34021.2|34041.1|34021.1|34042.2|34022.2|34039.8|34019.8|16
1647320730000|2022-03-15 05:05:30|34038.9|34018.9|34041.4|34021.4|34042.1|34022.1|34038.9|34018.9|8
1647320740000|2022-03-15 05:05:40|34042.4|34022.4|34041.4|34021.4|34042.4|34022.4|34039.5|34019.5|17
1647320750000|2022-03-15 05:05:50|34040.7|34020.7|34040.2|34020.2|34041|34021|34039.8|34019.8|17
1647320760000|2022-03-15 05:06:00|34040.5|34020.5|34041.5|34021.5|34041.8|34021.8|34040|34020|18
1647320770000|2022-03-15 05:06:10|34042|34022|34042.1|34022.1|34043.1|34023.1|34039.9|34019.9|13
1647320780000|2022-03-15 05:06:20|34043.1|34023.1|34040.5|34020.5|34043.2|34023.2|34039.6|34019.6|13
1647320790000|2022-03-15 05:06:30|34039.6|34019.6|34040.1|34020.1|34042.3|34022.3|34039.1|34019.1|21
1647320800000|2022-03-15 05:06:40|34040.7|34020.7|34040.9|34020.9|34041.2|34021.2|34039.4|34019.4|12
1647320810000|2022-03-15 05:06:50|34040.2|34020.2|34040.6|34020.6|34041.7|34021.7|34039.3|34019.3|14
1647320820000|2022-03-15 05:07:00|34040.8|34020.8|34040.2|34020.2|34042.3|34022.3|34040.2|34020.2|18
1647320830000|2022-03-15 05:07:10|34042.3|34022.3|34061.1|34011.1|34063.9|34026.8|34040|34008.1|15
1647320840000|2022-03-15 05:07:20|34058.6|34008.6|34059.6|34009.6|34095|34013.5|34057.4|33983.6|14
1647320850000|2022-03-15 05:07:30|34055.8|34005.8|34057.8|34007.8|34058.9|34008.9|34055.3|34005.3|11
1647320860000|2022-03-15 05:07:40|34057.4|34007.4|34057.7|34007.7|34058.6|34008.6|34056.3|34006.3|16
1647320870000|2022-03-15 05:07:50|34057.4|34007.4|34057.5|34007.5|34058.3|34008.3|34056.4|34006.4|15
1647320880000|2022-03-15 05:08:00|34058.5|34008.5|34059.1|34009.1|34060.8|34010.8|34056.4|34006.4|15
1647320890000|2022-03-15 05:08:10|34058.8|34008.8|34034.3|34014.3|34060.4|34018.4|34032.2|34007.5|11
1647320900000|2022-03-15 05:08:20|34048.6|34028.6|34044.1|34024.1|34090.9|34028.6|34036.8|33979.4|11
1647320910000|2022-03-15 05:08:30|34041.7|34021.7|34045|34025|34045|34025|34039.4|34019.4|18
1647320920000|2022-03-15 05:08:40|34043.2|34023.2|34044.9|34024.9|34045.1|34025.1|34041.9|34021.9|14
1647320930000|2022-03-15 05:08:50|34044.4|34024.4|34047.1|34027.1|34047.1|34027.1|34043.8|34023.8|24
1647320940000|2022-03-15 05:09:00|34042|34022|34048.5|34028.5|34049.4|34029.4|34039.4|34019.4|17
1647320950000|2022-03-15 05:09:10|34047.9|34027.9|34062.8|34012.8|34100|34031.3|34043.7|33981.4|12
1647320960000|2022-03-15 05:09:20|34064.2|34014.2|34049.1|34029.1|34064.2|34029.1|34042|34014.2|15
1647320970000|2022-03-15 05:09:30|34047.9|34027.9|34045.9|34025.9|34049|34029|34045|34025|15
1647320980000|2022-03-15 05:09:40|34047.5|34027.5|34047.6|34027.6|34048|34028|34045.9|34025.9|13
1647320990000|2022-03-15 05:09:50|34045.8|34025.8|34047.9|34027.9|34047.9|34027.9|34045.6|34025.6|16
1647321000000|2022-03-15 05:10:00|34046.7|34026.7|34047.1|34027.1|34049|34029|34045.6|34025.6|12
1647321010000|2022-03-15 05:10:10|34048.1|34028.1|34046.8|34026.8|34048.2|34028.2|34045.6|34025.6|11
1647321020000|2022-03-15 05:10:20|34046.5|34026.5|34047.4|34027.4|34049|34029|34045|34025|18
1647321030000|2022-03-15 05:10:30|34045.7|34025.7|34047.1|34027.1|34048.3|34028.3|34045.7|34025.7|15
1647321040000|2022-03-15 05:10:40|34047|34027|34048.1|34028.1|34048.1|34028.1|34046.3|34026.3|12
1647321050000|2022-03-15 05:10:50|34046.9|34026.9|34049.1|34029.1|34049.2|34029.2|34046.5|34026.5|20
1647321060000|2022-03-15 05:11:00|34048|34028|34047.2|34027.2|34049.3|34029.3|34047.2|34027.2|10
1647321070000|2022-03-15 05:11:10|34047.1|34027.1|34052.4|34032.4|34052.4|34032.4|34045.6|34025.6|21
1647321080000|2022-03-15 05:11:20|34052.2|34032.2|34052.2|34032.2|34052.9|34032.9|34051.1|34031.1|21
1647321090000|2022-03-15 05:11:30|34052.3|34032.3|34051.7|34031.7|34052.9|34032.9|34051.1|34031.1|10
1647321100000|2022-03-15 05:11:40|34051.4|34031.4|34052.7|34032.7|34053.2|34033.2|34051.2|34031.2|14
1647321110000|2022-03-15 05:11:50|34052.5|34032.5|34051.9|34031.9|34054.9|34034.9|34051.5|34031.5|13
1647321120000|2022-03-15 05:12:00|34050.2|34030.2|34050.6|34030.6|34052.8|34032.8|34049.3|34029.3|15
1647321130000|2022-03-15 05:12:10|34051.5|34031.5|34050.4|34030.4|34051.5|34031.5|34049.9|34029.9|10
1647321140000|2022-03-15 05:12:20|34050.6|34030.6|34051.2|34031.2|34052.1|34032.1|34050.2|34030.2|11
1647321150000|2022-03-15 05:12:30|34051.3|34031.3|34049|34029|34054.1|34034.1|34049|34029|15
1647321160000|2022-03-15 05:12:40|34049.9|34029.9|34047.8|34027.8|34054.1|34034.1|34047.3|34027.3|7
1647321170000|2022-03-15 05:12:50|34047.2|34027.2|34050.2|34030.2|34054|34034|34046.9|34026.9|12
1647321180000|2022-03-15 05:13:00|34052.3|34032.3|34051.8|34031.8|34053.5|34033.5|34050|34030|15
1647321190000|2022-03-15 05:13:10|34052.6|34032.6|34051.4|34031.4|34052.6|34032.6|34050.8|34030.8|8
1647321200000|2022-03-15 05:13:20|34050.9|34030.9|34050.8|34030.8|34051.3|34031.3|34049|34029|13
1647321210000|2022-03-15 05:13:30|34051.7|34031.7|34052.8|34032.8|34053.4|34033.4|34049.5|34029.5|19
1647321220000|2022-03-15 05:13:40|34053.2|34033.2|34050.7|34030.7|34054.4|34034.4|34049|34029|11
1647321230000|2022-03-15 05:13:50|34048.5|34028.5|34050.9|34030.9|34053.5|34033.5|34048.3|34028.3|13
1647321240000|2022-03-15 05:14:00|34049.9|34029.9|34052.4|34032.4|34053.7|34033.7|34049.9|34029.9|17
1647321250000|2022-03-15 05:14:10|34051|34031|34051.5|34031.5|34053.9|34033.9|34051|34031|7
1647321260000|2022-03-15 05:14:20|34050.2|34030.2|34052.7|34032.7|34054.7|34034.7|34050.2|34030.2|14
1647321270000|2022-03-15 05:14:30|34052.4|34032.4|34051.1|34031.1|34054.9|34034.9|34050.9|34030.9|12
1647321280000|2022-03-15 05:14:40|34052.4|34032.4|34047.7|34027.7|34053.2|34033.2|34045.5|34025.5|16
1647321290000|2022-03-15 05:14:50|34051.2|34031.2|34046.7|34026.7|34052.8|34032.8|34044.7|34024.7|17
1647321300000|2022-03-15 05:15:00|34046|34026|34047.7|34027.7|34049.2|34029.2|34046|34026|23
1647321310000|2022-03-15 05:15:10|34048.4|34028.4|34051.1|34031.1|34051.1|34031.1|34047.7|34027.7|17
1647321320000|2022-03-15 05:15:20|34051.4|34031.4|34051.4|34031.4|34052|34032|34047.6|34027.6|19
1647321330000|2022-03-15 05:15:30|34052.1|34032.1|34049.1|34029.1|34052.2|34032.2|34048.6|34028.6|16
1647321340000|2022-03-15 05:15:40|34049.4|34029.4|34051.3|34031.3|34051.6|34031.6|34048.6|34028.6|20
1647321350000|2022-03-15 05:15:50|34050.9|34030.9|34049.5|34029.5|34051.6|34031.6|34048|34028|20
1647321360000|2022-03-15 05:16:00|34049.3|34029.3|34050.1|34030.1|34052.5|34032.5|34049.3|34029.3|10
1647321370000|2022-03-15 05:16:10|34052.6|34032.6|34050.1|34030.1|34055.5|34035.5|34047.3|34027.3|21
1647321380000|2022-03-15 05:16:20|34052.7|34032.7|34052|34032|34055.6|34035.6|34047|34027|22
1647321390000|2022-03-15 05:16:30|34051.7|34031.7|34052|34032|34057.2|34037.2|34049|34029|19
1647321400000|2022-03-15 05:16:40|34052.2|34032.2|34054|34034|34054.4|34034.4|34051.1|34031.1|21
1647321410000|2022-03-15 05:16:50|34051.6|34031.6|34054|34034|34054.9|34034.9|34050.9|34030.9|17
1647321420000|2022-03-15 05:17:00|34052.6|34032.6|34051.8|34031.8|34054.1|34034.1|34051.6|34031.6|15
1647321430000|2022-03-15 05:17:10|34051.9|34031.9|34052.2|34032.2|34059.3|34039.3|34049.3|34029.3|24
1647321440000|2022-03-15 05:17:20|34055.4|34035.4|34052.3|34032.3|34055.4|34035.4|34049.2|34029.2|24
1647321450000|2022-03-15 05:17:30|34055.7|34035.7|34047.9|34027.9|34095.6|34035.7|34044.1|33984|26
1647321460000|2022-03-15 05:17:40|34047.5|34027.5|34043.2|34023.2|34047.6|34027.6|34042.1|34022.1|26
1647321470000|2022-03-15 05:17:50|34042.7|34022.7|34045.5|34025.5|34045.5|34025.5|34042.7|34022.7|17
1647321480000|2022-03-15 05:18:00|34046.3|34026.3|34051.8|34031.8|34052.4|34032.4|34045.2|34025.2|20
1647321490000|2022-03-15 05:18:10|34046.5|34026.5|34050.9|34030.9|34051.4|34031.4|34046.5|34026.5|22
1647321500000|2022-03-15 05:18:20|34050.7|34030.7|34050.5|34030.5|34052.4|34032.4|34050.4|34030.4|16
1647321510000|2022-03-15 05:18:30|34050.8|34030.8|34051.6|34031.6|34052.4|34032.4|34049|34029|19
1647321520000|2022-03-15 05:18:40|34051.9|34031.9|34054|34034|34054|34034|34050.8|34030.8|20
1647321530000|2022-03-15 05:18:50|34054.1|34034.1|34055.4|34035.4|34055.4|34035.4|34053|34033|9
1647321540000|2022-03-15 05:19:00|34050|34030|34054.3|34034.3|34054.3|34034.3|34050|34030|15
1647321550000|2022-03-15 05:19:10|34053.5|34033.5|34057.1|34037.1|34059.1|34039.1|34053.5|34033.5|11
1647321560000|2022-03-15 05:19:20|34057.7|34037.7|34054.8|34034.8|34057.7|34037.7|34054.6|34034.6|12
1647321570000|2022-03-15 05:19:30|34051|34031|34051.1|34031.1|34053.4|34033.4|34048.4|34028.4|18
1647321580000|2022-03-15 05:19:40|34051.9|34031.9|34053.1|34033.1|34053.1|34033.1|34051.6|34031.6|12
1647321590000|2022-03-15 05:19:50|34052.3|34032.3|34055.5|34035.5|34057.7|34037.7|34047.3|34027.3|16
1647321600000|2022-03-15 05:20:00|34054.7|34034.7|34057.5|34037.5|34057.5|34037.5|34053.9|34033.9|20
1647321610000|2022-03-15 05:20:10|34056.5|34036.5|34053.4|34033.4|34057.4|34037.4|34049.9|34029.9|18
1647321620000|2022-03-15 05:20:20|34049.7|34029.7|34054.8|34034.8|34055.2|34035.2|34049.7|34029.7|21
1647321630000|2022-03-15 05:20:30|34054.4|34034.4|34054.9|34034.9|34056.1|34036.1|34053.8|34033.8|12
1647321640000|2022-03-15 05:20:40|34055.3|34035.3|34053.4|34033.4|34055.3|34035.3|34052.9|34032.9|12
1647321650000|2022-03-15 05:20:50|34054.4|34034.4|34055.4|34035.4|34055.5|34035.5|34051.7|34031.7|14
1647321660000|2022-03-15 05:21:00|34055.5|34035.5|34052.7|34032.7|34055.6|34035.6|34048.3|34028.3|14
1647321670000|2022-03-15 05:21:10|34050.7|34030.7|34049.4|34029.4|34051.9|34031.9|34048.1|34028.1|16
1647321680000|2022-03-15 05:21:20|34049.7|34029.7|34050|34030|34050.9|34030.9|34048.6|34028.6|12
1647321690000|2022-03-15 05:21:30|34049.5|34029.5|34052.2|34032.2|34053.2|34033.2|34049.5|34029.5|14
1647321700000|2022-03-15 05:21:40|34051.9|34031.9|34055.7|34035.7|34056.3|34036.3|34051.9|34031.9|14
1647321710000|2022-03-15 05:21:50|34056.3|34036.3|34052.4|34032.4|34056.3|34036.3|34051.4|34031.4|17
1647321720000|2022-03-15 05:22:00|34052.9|34032.9|34048.8|34028.8|34053.5|34033.5|34048.8|34028.8|12
1647321730000|2022-03-15 05:22:10|34049|34029|34051.8|34031.8|34051.8|34031.8|34046.9|34026.9|11
1647321740000|2022-03-15 05:22:20|34051.4|34031.4|34053.7|34033.7|34053.7|34033.7|34050.5|34030.5|11
1647321750000|2022-03-15 05:22:30|34052.7|34032.7|34051|34031|34053|34033|34048.6|34028.6|10
1647321760000|2022-03-15 05:22:40|34104.2|33993|34056.1|34036.1|34104.2|34040.5|34049|33993|21
1647321770000|2022-03-15 05:22:50|34056|34036|34056.8|34036.8|34058.5|34038.5|34056|34036|14
1647321780000|2022-03-15 05:23:00|34055.7|34035.7|34056.7|34036.7|34058.3|34038.3|34055.7|34035.7|18
1647321790000|2022-03-15 05:23:10|34057|34037|34058.2|34038.2|34058.6|34038.6|34056.4|34036.4|17
1647321800000|2022-03-15 05:23:20|34058.1|34038.1|34054|34034|34059|34039|34054|34034|15
1647321810000|2022-03-15 05:23:30|34054.9|34034.9|34057.4|34037.4|34060.7|34040.7|34054.5|34034.5|15
1647321820000|2022-03-15 05:23:40|34058.2|34038.2|34057.6|34037.6|34059.3|34039.3|34056.2|34036.2|18
1647321830000|2022-03-15 05:23:50|34054|34034|34054.7|34034.7|34059.4|34039.4|34053.5|34033.5|24
1647321840000|2022-03-15 05:24:00|34059.1|34039.1|34055.5|34035.5|34059.1|34039.1|34052|34032|24
1647321850000|2022-03-15 05:24:10|34055.4|34035.4|34056.9|34036.9|34057.4|34037.4|34055.4|34035.4|21
1647321860000|2022-03-15 05:24:20|34057.3|34037.3|34059.1|34039.1|34059.5|34039.5|34056.5|34036.5|10
1647321870000|2022-03-15 05:24:30|34058.4|34038.4|34056.1|34036.1|34059.5|34039.5|34051.9|34031.9|18
1647321880000|2022-03-15 05:24:40|34053.5|34033.5|34052.4|34032.4|34058.6|34038.6|34051.3|34031.3|23
1647321890000|2022-03-15 05:24:50|34053.2|34033.2|34051.5|34031.5|34055|34035|34051|34031|20
1647321900000|2022-03-15 05:25:00|34050.7|34030.7|34054|34034|34054.3|34034.3|34050.7|34030.7|20
1647321910000|2022-03-15 05:25:10|34053.6|34033.6|34052.6|34032.6|34056.3|34036.3|34052.6|34032.6|13
1647321920000|2022-03-15 05:25:20|34052.5|34032.5|34053.4|34033.4|34053.4|34033.4|34052.5|34032.5|7
1647321930000|2022-03-15 05:25:30|34052.9|34032.9|34056.7|34036.7|34058.2|34038.2|34052.9|34032.9|19
1647321940000|2022-03-15 05:25:40|34057.1|34037.1|34053.2|34033.2|34058|34038|34053.1|34033.1|14
1647321950000|2022-03-15 05:25:50|34053.9|34033.9|34054.6|34034.6|34055.7|34035.7|34053.9|34033.9|9
1647321960000|2022-03-15 05:26:00|34055|34035|34053.1|34033.1|34057.4|34037.4|34053.1|34033.1|14
1647321970000|2022-03-15 05:26:10|34053.3|34033.3|34057|34037|34057|34037|34051.3|34031.3|18
1647321980000|2022-03-15 05:26:20|34057.6|34037.6|34056.2|34036.2|34057.9|34037.9|34055|34035|15
1647321990000|2022-03-15 05:26:30|34055.4|34035.4|34055.3|34035.3|34056.4|34036.4|34054.8|34034.8|12
1647322000000|2022-03-15 05:26:40|34054.9|34034.9|34055.5|34035.5|34058.1|34038.1|34054.5|34034.5|19
1647322010000|2022-03-15 05:26:50|34056.1|34036.1|34054|34034|34056.3|34036.3|34053.5|34033.5|16
1647322020000|2022-03-15 05:27:00|34054.5|34034.5|34053.4|34033.4|34054.7|34034.7|34052.4|34032.4|17
1647322030000|2022-03-15 05:27:10|34053.1|34033.1|34054|34034|34054.7|34034.7|34052.5|34032.5|9
1647322040000|2022-03-15 05:27:20|34055.1|34035.1|34055.6|34035.6|34058.8|34038.8|34051.8|34031.8|19
1647322050000|2022-03-15 05:27:30|34052.4|34032.4|34056.7|34036.7|34108|34041|34052.4|33997|23
1647322060000|2022-03-15 05:27:40|34057.7|34037.7|34057.1|34037.1|34057.7|34037.7|34053.7|34033.7|22
1647322070000|2022-03-15 05:27:50|34056.6|34036.6|34055.6|34035.6|34056.6|34036.6|34053|34033|20
1647322080000|2022-03-15 05:28:00|34055.1|34035.1|34056.7|34036.7|34056.7|34036.7|34054.5|34034.5|14
1647322090000|2022-03-15 05:28:10|34056.4|34036.4|34054.2|34034.2|34057.5|34037.5|34054.2|34034.2|9
1647322100000|2022-03-15 05:28:20|34057.2|34037.2|34056.2|34036.2|34058.1|34038.1|34056|34036|7
1647322110000|2022-03-15 05:28:30|34055.2|34035.2|34055.6|34035.6|34057.9|34037.9|34053|34033|17
1647322120000|2022-03-15 05:28:40|34056.5|34036.5|34053.1|34033.1|34056.5|34036.5|34053.1|34033.1|18
1647322130000|2022-03-15 05:28:50|34053.9|34033.9|34055.5|34035.5|34056.8|34036.8|34053.9|34033.9|18
1647322140000|2022-03-15 05:29:00|34054.6|34034.6|34056.5|34036.5|34056.7|34036.7|34054.6|34034.6|16
1647322150000|2022-03-15 05:29:10|34056.2|34036.2|34055.8|34035.8|34057.2|34037.2|34055.5|34035.5|14
1647322160000|2022-03-15 05:29:20|34056.3|34036.3|34056.5|34036.5|34060.7|34040.7|34054.4|34034.4|22
1647322170000|2022-03-15 05:29:30|34056.7|34036.7|34056.1|34036.1|34059.1|34039.1|34056.1|34036.1|21
1647322180000|2022-03-15 05:29:40|34055.9|34035.9|34057.6|34037.6|34057.6|34037.6|34054.7|34034.7|15
1647322190000|2022-03-15 05:29:50|34058.2|34038.2|34058.7|34038.7|34059|34039|34057.3|34037.3|15
1647322200000|2022-03-15 05:30:00|34059.1|34039.1|34054.8|34034.8|34059.1|34039.1|34054.8|34034.8|15
1647322210000|2022-03-15 05:30:10|34052.1|34032.1|34071.2|34021.2|34106|34039.6|34049.9|33995|25
1647322220000|2022-03-15 05:30:20|34070.8|34020.8|34070.7|34020.7|34073.6|34023.6|34069.3|34019.3|18
1647322230000|2022-03-15 05:30:30|34072.1|34022.1|34054.5|34034.5|34072.1|34036.1|34053.8|34018.8|21
1647322240000|2022-03-15 05:30:40|34054.3|34034.3|34054.6|34034.6|34055.7|34035.7|34053.9|34033.9|19
1647322250000|2022-03-15 05:30:50|34054.7|34034.7|34052|34032|34055.3|34035.3|34049.1|34029.1|27
1647322260000|2022-03-15 05:31:00|34052.8|34032.8|34054.6|34034.6|34055|34035|34051.1|34031.1|23
1647322270000|2022-03-15 05:31:10|34055.2|34035.2|34051.4|34031.4|34055.7|34035.7|34051.2|34031.2|11
1647322280000|2022-03-15 05:31:20|34051.5|34031.5|34052.7|34032.7|34052.7|34032.7|34051.4|34031.4|17
1647322290000|2022-03-15 05:31:30|34051|34031|34052.4|34032.4|34052.4|34032.4|34049.4|34029.4|16
1647322300000|2022-03-15 05:31:40|34050.9|34030.9|34053.5|34033.5|34053.5|34033.5|34050|34030|13
1647322310000|2022-03-15 05:31:50|34052.5|34032.5|34053.2|34033.2|34054.2|34034.2|34051.9|34031.9|15
1647322320000|2022-03-15 05:32:00|34046.6|34026.6|34055|34035|34056.7|34036.7|34046.6|34026.6|25
1647322330000|2022-03-15 05:32:10|34054.5|34034.5|34053.8|34033.8|34055.7|34035.7|34053.1|34033.1|14
1647322340000|2022-03-15 05:32:20|34049.4|34029.4|34054.9|34034.9|34054.9|34034.9|34049.4|34029.4|19
1647322350000|2022-03-15 05:32:30|34054.5|34034.5|34053.6|34033.6|34055|34035|34053.1|34033.1|14
1647322360000|2022-03-15 05:32:40|34053.3|34033.3|34053.3|34033.3|34057.1|34037.1|34051.1|34031.1|18
1647322370000|2022-03-15 05:32:50|34053.4|34033.4|34054.7|34034.7|34056|34036|34053.3|34033.3|18
1647322380000|2022-03-15 05:33:00|34050.8|34030.8|34053.8|34033.8|34056.1|34036.1|34049.6|34029.6|16
1647322390000|2022-03-15 05:33:10|34055.1|34035.1|34053.7|34033.7|34055.7|34035.7|34053.6|34033.6|15
1647322400000|2022-03-15 05:33:20|34050.3|34030.3|34052.5|34032.5|34052.6|34032.6|34050.3|34030.3|25
1647322410000|2022-03-15 05:33:30|34052|34032|34054.4|34034.4|34054.4|34034.4|34051.6|34031.6|20
1647322420000|2022-03-15 05:33:40|34048.1|34028.1|34053.9|34033.9|34056.7|34036.7|34048.1|34028.1|17
1647322430000|2022-03-15 05:33:50|34053.7|34033.7|34070.6|34020.6|34102|34036.1|34046.9|33991|23
1647322440000|2022-03-15 05:34:00|34065.3|34015.3|34065.7|34015.7|34069.5|34019.5|34063.9|34013.9|22
1647322450000|2022-03-15 05:34:10|34065.9|34015.9|34064.4|34014.4|34066|34016|34062.2|34012.2|14
1647322460000|2022-03-15 05:34:20|34064.7|34014.7|34065.4|34015.4|34065.9|34015.9|34063.9|34013.9|11
1647322470000|2022-03-15 05:34:30|34065.3|34015.3|34050.7|34030.7|34066.8|34030.7|34049.6|34014.9|15
1647322480000|2022-03-15 05:34:40|34051.1|34031.1|34052.5|34032.5|34055|34035|34051.1|34031.1|20
1647322490000|2022-03-15 05:34:50|34052.8|34032.8|34050.4|34030.4|34055.1|34035.1|34050.4|34030.4|26
1647322500000|2022-03-15 05:35:00|34050.6|34030.6|34052.3|34032.3|34052.9|34032.9|34050.6|34030.6|22
1647322510000|2022-03-15 05:35:10|34051.9|34031.9|34049.8|34029.8|34052.8|34032.8|34049.7|34029.7|16
1647322520000|2022-03-15 05:35:20|34051|34031|34054|34034|34054|34034|34050.2|34030.2|17
1647322530000|2022-03-15 05:35:30|34054.2|34034.2|34049.4|34029.4|34055|34035|34047.9|34027.9|16
1647322540000|2022-03-15 05:35:40|34052.7|34032.7|34053.6|34033.6|34055.9|34035.9|34052.1|34032.1|22
1647322550000|2022-03-15 05:35:50|34054.2|34034.2|34052.4|34032.4|34054.7|34034.7|34046.4|34026.4|16
1647322560000|2022-03-15 05:36:00|34053.5|34033.5|34052.2|34032.2|34053.5|34033.5|34051.1|34031.1|5
1647322570000|2022-03-15 05:36:10|34054.3|34034.3|34049.5|34029.5|34054.3|34034.3|34049.5|34029.5|9
1647322580000|2022-03-15 05:36:20|34049.4|34029.4|34054.4|34034.4|34056.3|34036.3|34049.4|34029.4|13
1647322590000|2022-03-15 05:36:30|34056.4|34036.4|34056.1|34036.1|34056.5|34036.5|34055.2|34035.2|9
1647322600000|2022-03-15 05:36:40|34056.4|34036.4|34055.5|34035.5|34058|34038|34055.5|34035.5|12
1647322610000|2022-03-15 05:36:50|34055.8|34035.8|34055.5|34035.5|34056.6|34036.6|34052|34032|19
1647322620000|2022-03-15 05:37:00|34055.3|34035.3|34055.2|34035.2|34055.7|34035.7|34054.4|34034.4|14
1647322630000|2022-03-15 05:37:10|34055.4|34035.4|34055.3|34035.3|34055.4|34035.4|34053.2|34033.2|13
1647322640000|2022-03-15 05:37:20|34056|34036|34057.4|34037.4|34057.5|34037.5|34055.1|34035.1|21
1647322650000|2022-03-15 05:37:30|34057.7|34037.7|34056.5|34036.5|34057.7|34037.7|34053.2|34033.2|18
1647322660000|2022-03-15 05:37:40|34055.6|34035.6|34056.3|34036.3|34056.6|34036.6|34054.1|34034.1|16
1647322670000|2022-03-15 05:37:50|34055.6|34035.6|34055.7|34035.7|34057|34037|34053.3|34033.3|16
1647322680000|2022-03-15 05:38:00|34056.1|34036.1|34055.6|34035.6|34056.3|34036.3|34054.5|34034.5|14
1647322690000|2022-03-15 05:38:10|34056|34036|34055|34035|34056.1|34036.1|34053.5|34033.5|12
1647322700000|2022-03-15 05:38:20|34055.5|34035.5|34057|34037|34057.7|34037.7|34054.8|34034.8|13
1647322710000|2022-03-15 05:38:30|34058.2|34038.2|34051.3|34031.3|34058.2|34038.2|34050.5|34030.5|12
1647322720000|2022-03-15 05:38:40|34048.5|34028.5|34057.1|34037.1|34058.2|34038.2|34048.5|34028.5|13
1647322730000|2022-03-15 05:38:50|34056.1|34036.1|34056.1|34036.1|34056.8|34036.8|34054.2|34034.2|12
1647322740000|2022-03-15 05:39:00|34051.2|34031.2|34069.6|34019.6|34100.3|34036.4|34050.9|33988.7|16
1647322750000|2022-03-15 05:39:10|34074.5|34024.5|34072.5|34022.5|34104.9|34026.2|34070.6|33993.7|23
1647322760000|2022-03-15 05:39:20|34052|34032|34058.6|34038.6|34060.7|34040.7|34052|34032|24
1647322770000|2022-03-15 05:39:30|34058.3|34038.3|34058.9|34038.9|34060.2|34040.2|34057.1|34037.1|18
1647322780000|2022-03-15 05:39:40|34059.2|34039.2|34058.3|34038.3|34059.2|34039.2|34057.4|34037.4|11
1647322790000|2022-03-15 05:39:50|34058.9|34038.9|34057.9|34037.9|34058.9|34038.9|34056.7|34036.7|15
1647322800000|2022-03-15 05:40:00|34058.8|34038.8|34055.4|34035.4|34059.2|34039.2|34054.5|34034.5|17
1647322810000|2022-03-15 05:40:10|34054.4|34034.4|34058|34038|34059.1|34039.1|34054.2|34034.2|13
1647322820000|2022-03-15 05:40:20|34057.8|34037.8|34054.1|34034.1|34059.1|34039.1|34052.7|34032.7|17
1647322830000|2022-03-15 05:40:30|34052.6|34032.6|34055|34035|34056|34036|34052.6|34032.6|22
1647322840000|2022-03-15 05:40:40|34054.9|34034.9|34054.6|34034.6|34055.9|34035.9|34052.5|34032.5|20
1647322850000|2022-03-15 05:40:50|34054.4|34034.4|34054.2|34034.2|34056|34036|34054.2|34034.2|14
1647322860000|2022-03-15 05:41:00|34054.8|34034.8|34053|34033|34056.4|34036.4|34048.8|34028.8|16
1647322870000|2022-03-15 05:41:10|34054.7|34034.7|34054|34034|34054.7|34034.7|34051.6|34031.6|14
1647322880000|2022-03-15 05:41:20|34053.4|34033.4|34052.7|34032.7|34053.5|34033.5|34050.4|34030.4|16
1647322890000|2022-03-15 05:41:30|34052.9|34032.9|34051.5|34031.5|34053.3|34033.3|34049.1|34029.1|13
1647322900000|2022-03-15 05:41:40|34050.8|34030.8|34052.2|34032.2|34053|34033|34050.7|34030.7|12
1647322910000|2022-03-15 05:41:50|34052.1|34032.1|34052.6|34032.6|34055|34035|34050.4|34030.4|18
1647322920000|2022-03-15 05:42:00|34054|34034|34057.9|34037.9|34057.9|34037.9|34052.9|34032.9|23
1647322930000|2022-03-15 05:42:10|34057.3|34037.3|34054.4|34034.4|34057.5|34037.5|34054.4|34034.4|17
1647322940000|2022-03-15 05:42:20|34055.6|34035.6|34052.7|34032.7|34055.8|34035.8|34051.4|34031.4|11
1647322950000|2022-03-15 05:42:30|34053.5|34033.5|34052.9|34032.9|34055.4|34035.4|34052.9|34032.9|17
1647322960000|2022-03-15 05:42:40|34054.7|34034.7|34054.7|34034.7|34055.1|34035.1|34053.7|34033.7|10
1647322970000|2022-03-15 05:42:50|34056.8|34036.8|34056.5|34036.5|34058.7|34038.7|34050.3|34030.3|21
1647322980000|2022-03-15 05:43:00|34056.6|34036.6|34055.8|34035.8|34057.7|34037.7|34055.2|34035.2|17
1647322990000|2022-03-15 05:43:10|34055.3|34035.3|34054.2|34034.2|34055.5|34035.5|34053|34033|21
1647323000000|2022-03-15 05:43:20|34054.3|34034.3|34054|34034|34054.7|34034.7|34051.7|34031.7|13
1647323010000|2022-03-15 05:43:30|34053.7|34033.7|34055.6|34035.6|34055.8|34035.8|34053.7|34033.7|14
1647323020000|2022-03-15 05:43:40|34056|34036|34076.4|34026.4|34111|34044.2|34053.4|34000|19
1647323030000|2022-03-15 05:43:50|34075|34025|34076.4|34026.4|34077|34027|34073.6|34023.6|18
1647323040000|2022-03-15 05:44:00|34075.4|34025.4|34054.3|34034.3|34076.3|34035.4|34054.3|34021.3|12
1647323050000|2022-03-15 05:44:10|34056.5|34036.5|34058.5|34038.5|34059.7|34039.7|34056.5|34036.5|19
1647323060000|2022-03-15 05:44:20|34058.3|34038.3|34057.3|34037.3|34059.3|34039.3|34055.3|34035.3|19
1647323070000|2022-03-15 05:44:30|34056.9|34036.9|34060|34040|34060.3|34040.3|34056.6|34036.6|9
1647323080000|2022-03-15 05:44:40|34061|34041|34060|34040|34061.8|34041.8|34054.5|34034.5|18
1647323090000|2022-03-15 05:44:50|34061.4|34041.4|34059.8|34039.8|34061.9|34041.9|34058|34038|20
1647323100000|2022-03-15 05:45:00|34058.7|34038.7|34059.7|34039.7|34060.4|34040.4|34052.6|34032.6|25
1647323110000|2022-03-15 05:45:10|34059.8|34039.8|34059.5|34039.5|34062.6|34042.6|34059.3|34039.3|15
1647323120000|2022-03-15 05:45:20|34061.6|34041.6|34056.8|34036.8|34061.6|34041.6|34056.4|34036.4|24
1647323130000|2022-03-15 05:45:30|34056.7|34036.7|34059.6|34039.6|34059.6|34039.6|34056.7|34036.7|22
1647323140000|2022-03-15 05:45:40|34059.2|34039.2|34059|34039|34062.4|34042.4|34057.8|34037.8|24
1647323150000|2022-03-15 05:45:50|34060.2|34040.2|34058.2|34038.2|34061.1|34041.1|34056|34036|27
1647323160000|2022-03-15 05:46:00|34055.4|34035.4|34060.2|34040.2|34061.7|34041.7|34055.4|34035.4|25
1647323170000|2022-03-15 05:46:10|34060.4|34040.4|34058.5|34038.5|34060.4|34040.4|34057.6|34037.6|23
1647323180000|2022-03-15 05:46:20|34057.5|34037.5|34057.9|34037.9|34058.9|34038.9|34057|34037|10
1647323190000|2022-03-15 05:46:30|34056.1|34036.1|34059.8|34039.8|34060.8|34040.8|34056.1|34036.1|20
1647323200000|2022-03-15 05:46:40|34060.2|34040.2|34056.6|34036.6|34060.7|34040.7|34053.8|34033.8|25
1647323210000|2022-03-15 05:46:50|34055.5|34035.5|34054.3|34034.3|34058.4|34038.4|34050.7|34030.7|12
1647323220000|2022-03-15 05:47:00|34052.8|34032.8|34054.5|34034.5|34055.2|34035.2|34052.4|34032.4|22
1647323230000|2022-03-15 05:47:10|34053.5|34033.5|34052.6|34032.6|34054|34034|34052.2|34032.2|14
1647323240000|2022-03-15 05:47:20|34052.8|34032.8|34053.5|34033.5|34055.2|34035.2|34052|34032|19
1647323250000|2022-03-15 05:47:30|34054.7|34034.7|34054.1|34034.1|34057.5|34037.5|34050.4|34030.4|31
1647323260000|2022-03-15 05:47:40|34054.7|34034.7|34054.1|34034.1|34055.7|34035.7|34052|34032|16
1647323270000|2022-03-15 05:47:50|34052.9|34032.9|34052.6|34032.6|34055.3|34035.3|34052.3|34032.3|17
1647323280000|2022-03-15 05:48:00|34054.1|34034.1|34052.1|34032.1|34057.7|34037.7|34050.9|34030.9|17
1647323290000|2022-03-15 05:48:10|34054.7|34034.7|34068.4|34018.4|34109|34039.6|34051.1|33998|18
1647323300000|2022-03-15 05:48:20|34063.2|34013.2|34051.8|34031.8|34063.2|34034.6|34045.9|34013.2|17
1647323310000|2022-03-15 05:48:30|34052.8|34032.8|34052.2|34032.2|34053.4|34033.4|34051.5|34031.5|14
1647323320000|2022-03-15 05:48:40|34052.1|34032.1|34052.1|34032.1|34054.8|34034.8|34050.5|34030.5|16
1647323330000|2022-03-15 05:48:50|34051.4|34031.4|34068|34018|34106|34038.2|34048.2|33995|19
1647323340000|2022-03-15 05:49:00|34067.1|34017.1|34069.6|34019.6|34105|34031.1|34051.1|33985.4|21
1647323350000|2022-03-15 05:49:10|34069|34019|34052.7|34032.7|34069|34037.3|34043.1|34013.4|27
1647323360000|2022-03-15 05:49:20|34053.4|34033.4|34054.4|34034.4|34055.7|34035.7|34049.9|34029.9|17
1647323370000|2022-03-15 05:49:30|34053.7|34033.7|34054|34034|34055.9|34035.9|34052.1|34032.1|20
1647323380000|2022-03-15 05:49:40|34054.6|34034.6|34053.3|34033.3|34055.3|34035.3|34052.8|34032.8|13
1647323390000|2022-03-15 05:49:50|34052.2|34032.2|34047.7|34027.7|34105.4|34038.4|34043|33988.3|26
1647323400000|2022-03-15 05:50:00|34053.6|34033.6|34051.7|34031.7|34055.1|34035.1|34046.4|34026.4|24
1647323410000|2022-03-15 05:50:10|34050.5|34030.5|34053.9|34033.9|34055.4|34035.4|34048.7|34028.7|21
1647323420000|2022-03-15 05:50:20|34055.2|34035.2|34049.3|34029.3|34055.2|34035.2|34049.3|34029.3|12
1647323430000|2022-03-15 05:50:30|34052.7|34032.7|34052.5|34032.5|34054.1|34034.1|34050.3|34030.3|13
1647323440000|2022-03-15 05:50:40|34050.8|34030.8|34055.1|34035.1|34056.5|34036.5|34046.8|34026.8|16
1647323450000|2022-03-15 05:50:50|34051.7|34031.7|34050.1|34030.1|34056|34036|34050.1|34030.1|16
1647323460000|2022-03-15 05:51:00|34050|34030|34071.4|34021.4|34103.3|34030|34050|33991.4|20
1647323470000|2022-03-15 05:51:10|34072.7|34022.7|34068.8|34018.8|34072.7|34022.7|34068.2|34018.2|15
1647323480000|2022-03-15 05:51:20|34069|34019|34068.3|34018.3|34070.2|34020.2|34068.2|34018.2|12
1647323490000|2022-03-15 05:51:30|34068.4|34018.4|34053.2|34033.2|34068.4|34034|34051.2|34017.8|10
1647323500000|2022-03-15 05:51:40|34052.9|34032.9|34052.7|34032.7|34056.4|34036.4|34051.2|34031.2|14
1647323510000|2022-03-15 05:51:50|34055.2|34035.2|34053.8|34033.8|34055.7|34035.7|34051.7|34031.7|18
1647323520000|2022-03-15 05:52:00|34053.9|34033.9|34050.7|34030.7|34055.4|34035.4|34049|34029|19
1647323530000|2022-03-15 05:52:10|34052.8|34032.8|34051.3|34031.3|34052.8|34032.8|34048.6|34028.6|14
1647323540000|2022-03-15 05:52:20|34051.6|34031.6|34045.9|34025.9|34051.6|34031.6|34044.6|34024.6|17
1647323550000|2022-03-15 05:52:30|34045.8|34025.8|34046.3|34026.3|34049|34029|34045.8|34025.8|19
1647323560000|2022-03-15 05:52:40|34045.8|34025.8|34046|34026|34048.3|34028.3|34045.6|34025.6|17
1647323570000|2022-03-15 05:52:50|34046.1|34026.1|34048.2|34028.2|34050.1|34030.1|34042.1|34022.1|22
1647323580000|2022-03-15 05:53:00|34047.9|34027.9|34046.9|34026.9|34048.5|34028.5|34045.6|34025.6|23
1647323590000|2022-03-15 05:53:10|34046.1|34026.1|34046|34026|34048|34028|34045.4|34025.4|13
1647323600000|2022-03-15 05:53:20|34045.4|34025.4|34047.3|34027.3|34048.1|34028.1|34045.2|34025.2|18
1647323610000|2022-03-15 05:53:30|34047|34027|34048.1|34028.1|34048.7|34028.7|34046.6|34026.6|14
1647323620000|2022-03-15 05:53:40|34048.5|34028.5|34048.6|34028.6|34049.7|34029.7|34045.9|34025.9|18
1647323630000|2022-03-15 05:53:50|34049.1|34029.1|34065.9|34015.9|34102|34029.4|34046.8|33991|30
1647323640000|2022-03-15 05:54:00|34065.3|34015.3|34067|34017|34095.8|34019.1|34065.2|33983.3|23
1647323650000|2022-03-15 05:54:10|34067.4|34017.4|34065.5|34015.5|34067.9|34017.9|34064.5|34014.5|13
1647323660000|2022-03-15 05:54:20|34066.4|34016.4|34064.5|34014.5|34066.4|34016.4|34063.7|34013.7|17
1647323670000|2022-03-15 05:54:30|34063.4|34013.4|34051.3|34031.3|34065.6|34031.3|34045.6|34012|18
1647323680000|2022-03-15 05:54:40|34052.1|34032.1|34046.9|34026.9|34052.1|34032.1|34044.7|34024.7|26
1647323690000|2022-03-15 05:54:50|34045.7|34025.7|34049.5|34029.5|34050.1|34030.1|34043.7|34023.7|27
1647323700000|2022-03-15 05:55:00|34048.6|34028.6|34047.3|34027.3|34049.2|34029.2|34046.2|34026.2|25
1647323710000|2022-03-15 05:55:10|34047.8|34027.8|34043.3|34023.3|34047.9|34027.9|34042.5|34022.5|19
1647323720000|2022-03-15 05:55:20|34043.6|34023.6|34047|34027|34047.1|34027.1|34043.6|34023.6|14
1647323730000|2022-03-15 05:55:30|34047.4|34027.4|34042.8|34022.8|34047.4|34027.4|34041.8|34021.8|19
1647323740000|2022-03-15 05:55:40|34042.5|34022.5|34043|34023|34092.3|34026.4|34040.3|33981.7|18
1647323750000|2022-03-15 05:55:50|34045.5|34025.5|34044.5|34024.5|34046.3|34026.3|34042|34022|21
1647323760000|2022-03-15 05:56:00|34044.1|34024.1|34043.9|34023.9|34045|34025|34042.6|34022.6|20
1647323770000|2022-03-15 05:56:10|34044|34024|34044.9|34024.9|34045.1|34025.1|34041.7|34021.7|12
1647323780000|2022-03-15 05:56:20|34045.1|34025.1|34049.8|34029.8|34049.8|34029.8|34042.8|34022.8|13
1647323790000|2022-03-15 05:56:30|34048.5|34028.5|34049.9|34029.9|34052.8|34032.8|34045.5|34025.5|20
1647323800000|2022-03-15 05:56:40|34051.7|34031.7|34049.5|34029.5|34052.1|34032.1|34048|34028|23
1647323810000|2022-03-15 05:56:50|34048.8|34028.8|34050.5|34030.5|34050.6|34030.6|34048.8|34028.8|20
1647323820000|2022-03-15 05:57:00|34051.2|34031.2|34050.5|34030.5|34052.5|34032.5|34050.5|34030.5|17
1647323830000|2022-03-15 05:57:10|34050.6|34030.6|34051.6|34031.6|34054.8|34034.8|34050.6|34030.6|17
1647323840000|2022-03-15 05:57:20|34051.8|34031.8|34054.3|34034.3|34054.3|34034.3|34047.3|34027.3|18
1647323850000|2022-03-15 05:57:30|34049.7|34029.7|34051.8|34031.8|34053.1|34033.1|34049|34029|21
1647323860000|2022-03-15 05:57:40|34052.2|34032.2|34050.2|34030.2|34052.5|34032.5|34050.1|34030.1|22
1647323870000|2022-03-15 05:57:50|34050.4|34030.4|34051|34031|34051.2|34031.2|34049.1|34029.1|15
1647323880000|2022-03-15 05:58:00|34048|34028|34052.8|34032.8|34053.2|34033.2|34048|34028|18
1647323890000|2022-03-15 05:58:10|34052.1|34032.1|34053.7|34033.7|34054.2|34034.2|34051.3|34031.3|26
1647323900000|2022-03-15 05:58:20|34053.8|34033.8|34053.3|34033.3|34053.8|34033.8|34052.2|34032.2|12
1647323910000|2022-03-15 05:58:30|34052.9|34032.9|34052.7|34032.7|34052.9|34032.9|34049.7|34029.7|22
1647323920000|2022-03-15 05:58:40|34053.5|34033.5|34055|34035|34055|34035|34052.5|34032.5|21
1647323930000|2022-03-15 05:58:50|34054.9|34034.9|34055.5|34035.5|34055.5|34035.5|34054.3|34034.3|18
1647323940000|2022-03-15 05:59:00|34052.9|34032.9|34054.7|34034.7|34055.5|34035.5|34052.9|34032.9|19
1647323950000|2022-03-15 05:59:10|34054.4|34034.4|34054.3|34034.3|34054.6|34034.6|34052.7|34032.7|21
1647323960000|2022-03-15 05:59:20|34054.5|34034.5|34051.3|34031.3|34093.9|34034.5|34044.8|33983.4|32
1647323970000|2022-03-15 05:59:30|34050.2|34030.2|34052.8|34032.8|34052.8|34032.8|34049.8|34029.8|20
1647323980000|2022-03-15 05:59:40|34052.2|34032.2|34048.8|34028.8|34053.2|34033.2|34047|34027|21
1647323990000|2022-03-15 05:59:50|34048.3|34028.3|34045.9|34025.9|34048.4|34028.4|34044.5|34024.5|27
1647324000000|2022-03-15 06:00:00|34045.4|34025.4|34046.7|34026.7|34048.4|34028.4|34044.5|34024.5|31
1647324010000|2022-03-15 06:00:10|34046.3|34026.3|34047.5|34027.5|34047.5|34027.5|34046.3|34026.3|17
1647324020000|2022-03-15 06:00:20|34047.6|34027.6|34048.4|34028.4|34048.4|34028.4|34046.1|34026.1|11
1647324030000|2022-03-15 06:00:30|34047.6|34027.6|34049|34029|34049.4|34029.4|34047|34027|22
1647324040000|2022-03-15 06:00:40|34049.2|34029.2|34048.8|34028.8|34049.4|34029.4|34047.4|34027.4|20
1647324050000|2022-03-15 06:00:50|34049.4|34029.4|34050.6|34030.6|34051.8|34031.8|34049.4|34029.4|12
1647324060000|2022-03-15 06:01:00|34049.3|34029.3|34049.1|34029.1|34051.2|34031.2|34049.1|34029.1|15
1647324070000|2022-03-15 06:01:10|34047.8|34027.8|34049|34029|34049.8|34029.8|34045.3|34025.3|21
1647324080000|2022-03-15 06:01:20|34048.4|34028.4|34049.6|34029.6|34050.6|34030.6|34047.1|34027.1|16
1647324090000|2022-03-15 06:01:30|34048.6|34028.6|34047.2|34027.2|34051.5|34031.5|34046.4|34026.4|21
1647324100000|2022-03-15 06:01:40|34047.8|34027.8|34051.2|34031.2|34051.8|34031.8|34044.9|34024.9|14
1647324110000|2022-03-15 06:01:50|34049.5|34029.5|34043.8|34023.8|34051.1|34031.1|34043.8|34023.8|17
1647324120000|2022-03-15 06:02:00|34043.9|34023.9|34045.4|34025.4|34047|34027|34043.6|34023.6|26
1647324130000|2022-03-15 06:02:10|34045.7|34025.7|34044.8|34024.8|34046.8|34026.8|34042.6|34022.6|16
1647324140000|2022-03-15 06:02:20|34045.1|34025.1|34046.7|34026.7|34046.7|34026.7|34045.1|34025.1|17
1647324150000|2022-03-15 06:02:30|34046.4|34026.4|34046.8|34026.8|34047.6|34027.6|34046.1|34026.1|16
1647324160000|2022-03-15 06:02:40|34047.7|34027.7|34048.5|34028.5|34050.3|34030.3|34047.7|34027.7|15
1647324170000|2022-03-15 06:02:50|34050|34030|34050.4|34030.4|34051.6|34031.6|34049.6|34029.6|12
1647324180000|2022-03-15 06:03:00|34049.5|34029.5|34056.3|34036.3|34057.1|34037.1|34049.5|34029.5|22
1647324190000|2022-03-15 06:03:10|34054.1|34034.1|34057.4|34037.4|34057.6|34037.6|34054.1|34034.1|20
1647324200000|2022-03-15 06:03:20|34057.2|34037.2|34054.3|34034.3|34058.3|34038.3|34051.2|34031.2|15
1647324210000|2022-03-15 06:03:30|34055.2|34035.2|34074.7|34024.7|34074.7|34036.2|34054|34021.2|14
1647324220000|2022-03-15 06:03:40|34072.8|34022.8|34075.1|34025.1|34077.2|34027.2|34072.8|34022.8|23
1647324230000|2022-03-15 06:03:50|34074.9|34024.9|34071.5|34021.5|34075.3|34025.3|34071.5|34021.5|27
1647324240000|2022-03-15 06:04:00|34071.2|34021.2|34056|34036|34071.2|34036.2|34053.1|34018.4|24
1647324250000|2022-03-15 06:04:10|34057.1|34037.1|34057.6|34037.6|34057.9|34037.9|34056|34036|20
1647324260000|2022-03-15 06:04:20|34057.7|34037.7|34059.3|34039.3|34059.3|34039.3|34057.3|34037.3|18
1647324270000|2022-03-15 06:04:30|34060.9|34040.9|34059.7|34039.7|34061.8|34041.8|34059.2|34039.2|22
1647324280000|2022-03-15 06:04:40|34059.4|34039.4|34057.2|34037.2|34060.6|34040.6|34054.3|34034.3|21
1647324290000|2022-03-15 06:04:50|34057.7|34037.7|34058.6|34038.6|34061|34041|34054.2|34034.2|26
1647324300000|2022-03-15 06:05:00|34058.8|34038.8|34061.1|34041.1|34061.8|34041.8|34057.9|34037.9|26
1647324310000|2022-03-15 06:05:10|34060|34040|34058.2|34038.2|34061.1|34041.1|34058|34038|14
1647324320000|2022-03-15 06:05:20|34058.5|34038.5|34060.4|34040.4|34060.4|34040.4|34056.9|34036.9|15
1647324330000|2022-03-15 06:05:30|34060|34040|34062.8|34042.8|34062.8|34042.8|34059.9|34039.9|12
1647324340000|2022-03-15 06:05:40|34062.3|34042.3|34060.7|34040.7|34063.4|34043.4|34060.7|34040.7|15
1647324350000|2022-03-15 06:05:50|34063.2|34043.2|34058.6|34038.6|34063.2|34043.2|34058.6|34038.6|16
1647324360000|2022-03-15 06:06:00|34058.4|34038.4|34060|34040|34060|34040|34056.7|34036.7|19
1647324370000|2022-03-15 06:06:10|34060.1|34040.1|34057.3|34037.3|34060.6|34040.6|34057|34037|17
1647324380000|2022-03-15 06:06:20|34057|34037|34060.2|34040.2|34060.2|34040.2|34057|34037|16
1647324390000|2022-03-15 06:06:30|34058.8|34038.8|34062.6|34042.6|34063.1|34043.1|34058.8|34038.8|21
1647324400000|2022-03-15 06:06:40|34063.2|34043.2|34061.3|34041.3|34063.2|34043.2|34059.7|34039.7|18
1647324410000|2022-03-15 06:06:50|34061.5|34041.5|34059.4|34039.4|34062.1|34042.1|34056.1|34036.1|9
1647324420000|2022-03-15 06:07:00|34058.8|34038.8|34062.5|34042.5|34062.5|34042.5|34058.8|34038.8|15
1647324430000|2022-03-15 06:07:10|34062.4|34042.4|34064.2|34044.2|34069.5|34049.5|34061.5|34041.5|17
1647324440000|2022-03-15 06:07:20|34067.8|34047.8|34071.5|34051.5|34071.5|34051.5|34063.9|34043.9|36
1647324450000|2022-03-15 06:07:30|34072.1|34052.1|34071.7|34051.7|34072.2|34052.2|34068.9|34048.9|33
1647324460000|2022-03-15 06:07:40|34071.8|34051.8|34070.9|34050.9|34071.9|34051.9|34070.6|34050.6|19
1647324470000|2022-03-15 06:07:50|34070.8|34050.8|34079.7|34029.7|34092.5|34051.5|34068.4|34028.2|22
1647324480000|2022-03-15 06:08:00|34080.8|34030.8|34114.2|34004|34114.2|34033|34080.7|33998|26
1647324490000|2022-03-15 06:08:10|34081.3|34031.3|34085.3|34035.3|34085.6|34035.6|34081.3|34031.3|23
1647324500000|2022-03-15 06:08:20|34085.4|34035.4|34085.4|34035.4|34086.8|34036.8|34085.3|34035.3|15
1647324510000|2022-03-15 06:08:30|34084.4|34034.4|34070.4|34050.4|34089.2|34051.2|34068.5|34034.3|15
1647324520000|2022-03-15 06:08:40|34070.5|34050.5|34071.4|34051.4|34071.8|34051.8|34069.2|34049.2|15
1647324530000|2022-03-15 06:08:50|34070.5|34050.5|34079.8|34029.8|34108.3|34052.9|34061.6|33996.9|25
1647324540000|2022-03-15 06:09:00|34110.7|33994.2|34077.1|34027.1|34110.9|34031.4|34077.1|33994.2|20
1647324550000|2022-03-15 06:09:10|34078.1|34028.1|34080.5|34030.5|34080.8|34030.8|34078.1|34028.1|18
1647324560000|2022-03-15 06:09:20|34079.7|34029.7|34083.6|34033.6|34084.4|34034.4|34079.7|34029.7|16
1647324570000|2022-03-15 06:09:30|34082.8|34032.8|34085.7|34035.7|34106|34045.4|34064.6|33992.1|21
1647324580000|2022-03-15 06:09:40|34082.8|34032.8|34081.8|34031.8|34085.3|34035.3|34081.8|34031.8|16
1647324590000|2022-03-15 06:09:50|34082.7|34032.7|34081.1|34031.1|34083.8|34033.8|34080.3|34030.3|17
1647324600000|2022-03-15 06:10:00|34109|33998.7|34080.8|34030.8|34109|34031.2|34079.2|33998.7|23
1647324610000|2022-03-15 06:10:10|34081|34031|34078.8|34028.8|34081.3|34031.3|34074.5|34024.5|18
1647324620000|2022-03-15 06:10:20|34076.8|34026.8|34078.2|34028.2|34079.2|34029.2|34075.9|34025.9|21
1647324630000|2022-03-15 06:10:30|34077.2|34027.2|34077|34027|34079.3|34029.3|34077|34027|15
1647324640000|2022-03-15 06:10:40|34076.6|34026.6|34076.5|34026.5|34078.1|34028.1|34073.6|34023.6|20
1647324650000|2022-03-15 06:10:50|34076.9|34026.9|34080.3|34030.3|34080.3|34030.3|34073.9|34023.9|20
1647324660000|2022-03-15 06:11:00|34080|34030|34076.7|34026.7|34080.8|34030.8|34075.5|34025.5|21
1647324670000|2022-03-15 06:11:10|34075.8|34025.8|34077.3|34027.3|34077.4|34027.4|34075.8|34025.8|21
1647324680000|2022-03-15 06:11:20|34075.9|34025.9|34075.6|34025.6|34077.2|34027.2|34075.1|34025.1|24
1647324690000|2022-03-15 06:11:30|34075.5|34025.5|34076.2|34026.2|34081.4|34031.4|34072|34022|12
1647324700000|2022-03-15 06:11:40|34076.8|34026.8|34077.7|34027.7|34079.7|34029.7|34074.1|34024.1|20
1647324710000|2022-03-15 06:11:50|34077|34027|34073|34023|34077.4|34027.4|34072.7|34022.7|18
1647324720000|2022-03-15 06:12:00|34072.7|34022.7|34074.6|34024.6|34074.6|34024.6|34071.9|34021.9|14
1647324730000|2022-03-15 06:12:10|34075.4|34025.4|34075.4|34025.4|34075.8|34025.8|34073.1|34023.1|17
1647324740000|2022-03-15 06:12:20|34075.9|34025.9|34077.2|34027.2|34077.9|34027.9|34072.4|34022.4|13
1647324750000|2022-03-15 06:12:30|34076.8|34026.8|34072.4|34022.4|34078.4|34028.4|34072.4|34022.4|15
1647324760000|2022-03-15 06:12:40|34078.8|34028.8|34076.1|34026.1|34079.6|34029.6|34074.5|34024.5|22
1647324770000|2022-03-15 06:12:50|34077|34027|34077.1|34027.1|34077.8|34027.8|34076.1|34026.1|14
1647324780000|2022-03-15 06:13:00|34104.5|33994.2|34076.5|34026.5|34104.5|34026.5|34074.5|33994.2|16
1647324790000|2022-03-15 06:13:10|34074.8|34024.8|34071.3|34021.3|34076.6|34026.6|34071.2|34021.2|16
1647324800000|2022-03-15 06:13:20|34071.1|34021.1|34071.9|34021.9|34072.4|34022.4|34069.6|34019.6|20
1647324810000|2022-03-15 06:13:30|34074.1|34024.1|34072.3|34022.3|34074.1|34024.1|34072.3|34022.3|13
1647324820000|2022-03-15 06:13:40|34072.5|34022.5|34070.7|34020.7|34072.7|34022.7|34069.8|34019.8|11
1647324830000|2022-03-15 06:13:50|34071.1|34021.1|34071.2|34021.2|34071.7|34021.7|34070.1|34020.1|20
1647324840000|2022-03-15 06:14:00|34071.1|34021.1|34054.9|34004.9|34094|34021.4|34052.1|33982|18
1647324850000|2022-03-15 06:14:10|34058.6|34008.6|34056.9|34006.9|34064.8|34014.8|34056.9|34006.9|14
1647324860000|2022-03-15 06:14:20|34057.9|34007.9|34063.5|34013.5|34063.5|34013.5|34057.9|34007.9|16
1647324870000|2022-03-15 06:14:30|34063.6|34013.6|34060.6|34010.6|34065.5|34015.5|34054|34004|15
1647324880000|2022-03-15 06:14:40|34058.8|34008.8|34061.6|34011.6|34063.8|34013.8|34058.8|34008.8|15
1647324890000|2022-03-15 06:14:50|34064.2|34014.2|34063.7|34013.7|34064.8|34014.8|34061.3|34011.3|20
1647324900000|2022-03-15 06:15:00|34062.5|34012.5|34063.1|34013.1|34063.1|34013.1|34057.9|34007.9|22
1647324910000|2022-03-15 06:15:10|34061.1|34011.1|34059.2|34009.2|34062.1|34012.1|34059.2|34009.2|21
1647324920000|2022-03-15 06:15:20|34058.7|34008.7|34054.9|34004.9|34061.1|34011.1|34054.9|34004.9|21
1647324930000|2022-03-15 06:15:30|34054.7|34004.7|34057.2|34007.2|34060.2|34010.2|34053.3|34003.3|16
1647324940000|2022-03-15 06:15:40|34056.2|34006.2|34059|34009|34062.4|34012.4|34055.7|34005.7|17
1647324950000|2022-03-15 06:15:50|34060.1|34010.1|34057.5|34007.5|34060.4|34010.4|34054.3|34004.3|18
1647324960000|2022-03-15 06:16:00|34058.1|34008.1|34060.6|34010.6|34063.6|34013.6|34058.1|34008.1|17
1647324970000|2022-03-15 06:16:10|34060|34010|34055.8|34005.8|34060.4|34010.4|34055.8|34005.8|16
1647324980000|2022-03-15 06:16:20|34056.4|34006.4|34055.3|34005.3|34059.5|34009.5|34055.3|34005.3|19
1647324990000|2022-03-15 06:16:30|34058.6|34008.6|34056.9|34006.9|34058.6|34008.6|34055.3|34005.3|14
1647325000000|2022-03-15 06:16:40|34055.8|34005.8|34045.8|34025.8|34058.4|34030.4|34039.1|34005.8|13
1647325010000|2022-03-15 06:16:50|34044.8|34024.8|34041.2|34021.2|34045.2|34025.2|34039.8|34019.8|18
1647325020000|2022-03-15 06:17:00|34041.7|34021.7|34043.5|34023.5|34046.5|34026.5|34041.7|34021.7|19
1647325030000|2022-03-15 06:17:10|34045.2|34025.2|34045.6|34025.6|34047.7|34027.7|34043|34023|16
1647325040000|2022-03-15 06:17:20|34044.9|34024.9|34043|34023|34046.8|34026.8|34042.6|34022.6|21
1647325050000|2022-03-15 06:17:30|34042.4|34022.4|34043.2|34023.2|34047.3|34027.3|34030.5|34010.5|23
1647325060000|2022-03-15 06:17:40|34041.6|34021.6|34040.9|34020.9|34047|34027|34040.3|34020.3|13
1647325070000|2022-03-15 06:17:50|34043|34023|34043.9|34023.9|34045|34025|34041.6|34021.6|16
1647325080000|2022-03-15 06:18:00|34044.2|34024.2|34041.5|34021.5|34045|34025|34041.5|34021.5|9
1647325090000|2022-03-15 06:18:10|34043.2|34023.2|34038.5|34018.5|34045|34025|34038.5|34018.5|12
1647325100000|2022-03-15 06:18:20|34044.6|34024.6|34046.7|34026.7|34048|34028|34040|34020|21
1647325110000|2022-03-15 06:18:30|34047.4|34027.4|34044.2|34024.2|34047.4|34027.4|34041.1|34021.1|18
1647325120000|2022-03-15 06:18:40|34043.7|34023.7|34043.6|34023.6|34047|34027|34042.7|34022.7|16
1647325130000|2022-03-15 06:18:50|34043.5|34023.5|34048.8|34028.8|34050.5|34030.5|34043.5|34023.5|22
1647325140000|2022-03-15 06:19:00|34048.9|34028.9|34053.7|34033.7|34053.7|34033.7|34048.9|34028.9|19
1647325150000|2022-03-15 06:19:10|34051.5|34031.5|34051.3|34031.3|34053.6|34033.6|34050.1|34030.1|14
1647325160000|2022-03-15 06:19:20|34053.2|34033.2|34048.2|34028.2|34053.2|34033.2|34048.2|34028.2|18
1647325170000|2022-03-15 06:19:30|34049|34029|34047.1|34027.1|34049.8|34029.8|34047.1|34027.1|10
1647325180000|2022-03-15 06:19:40|34047.6|34027.6|34050.5|34030.5|34055|34035|34047.6|34027.6|19
1647325190000|2022-03-15 06:19:50|34051.3|34031.3|34052.7|34032.7|34054.4|34034.4|34050.1|34030.1|15
1647325200000|2022-03-15 06:20:00|34052|34032|34051.1|34031.1|34053.2|34033.2|34049.7|34029.7|17
1647325210000|2022-03-15 06:20:10|34049.9|34029.9|34051.4|34031.4|34053|34033|34047.2|34027.2|17
1647325220000|2022-03-15 06:20:20|34050.3|34030.3|34051.7|34031.7|34051.7|34031.7|34047.9|34027.9|15
1647325230000|2022-03-15 06:20:30|34049.1|34029.1|34050.2|34030.2|34050.7|34030.7|34048.7|34028.7|19
1647325240000|2022-03-15 06:20:40|34049.4|34029.4|34046.1|34026.1|34050.9|34030.9|34046.1|34026.1|9
1647325250000|2022-03-15 06:20:50|34049.3|34029.3|34048.9|34028.9|34051.9|34031.9|34047.7|34027.7|18
1647325260000|2022-03-15 06:21:00|34048|34028|34048.7|34028.7|34052.2|34032.2|34046.7|34026.7|20
1647325270000|2022-03-15 06:21:10|34050.5|34030.5|34050|34030|34050.5|34030.5|34041.7|34021.7|14
1647325280000|2022-03-15 06:21:20|34051|34031|34047.3|34027.3|34051|34031|34046.6|34026.6|23
1647325290000|2022-03-15 06:21:30|34047.9|34027.9|34050.3|34030.3|34051.8|34031.8|34043.9|34023.9|15
1647325300000|2022-03-15 06:21:40|34049.9|34029.9|34049.2|34029.2|34051.3|34031.3|34048.6|34028.6|11
1647325310000|2022-03-15 06:21:50|34050.5|34030.5|34047.6|34027.6|34050.7|34030.7|34040.8|34020.8|15
1647325320000|2022-03-15 06:22:00|34045.3|34025.3|34064.7|34014.7|34092.3|34027.6|34045.3|33981.6|20
1647325330000|2022-03-15 06:22:10|34064.6|34014.6|34047.7|34027.7|34064.6|34031.8|34047.2|34014.6|17
1647325340000|2022-03-15 06:22:20|34048.1|34028.1|34044.5|34024.5|34050.2|34030.2|34044.3|34024.3|18
1647325350000|2022-03-15 06:22:30|34044.9|34024.9|34041.4|34021.4|34045.1|34025.1|34041.4|34021.4|19
1647325360000|2022-03-15 06:22:40|34042.5|34022.5|34039.3|34019.3|34045.9|34025.9|34039|34019|23
1647325370000|2022-03-15 06:22:50|34039.4|34019.4|34035.5|34015.5|34039.8|34019.8|34033.4|34013.4|26
1647325380000|2022-03-15 06:23:00|34084|33967.5|34049.9|33999.9|34084|34001.2|34046.6|33967.5|26
1647325390000|2022-03-15 06:23:10|34049.7|33999.7|34052.9|34002.9|34055.3|34005.3|34048.5|33998.5|25
1647325400000|2022-03-15 06:23:20|34053.4|34003.4|34052.4|34002.4|34053.8|34003.8|34051.9|34001.9|22
1647325410000|2022-03-15 06:23:30|34052.8|34002.8|34054.1|34004.1|34082.4|34004.6|34046|33965.4|27
1647325420000|2022-03-15 06:23:40|34054.5|34004.5|34054.2|34004.2|34054.5|34004.5|34049.5|33999.5|25
1647325430000|2022-03-15 06:23:50|34052.9|34002.9|34051.3|34001.3|34054.7|34004.7|34050.7|34000.7|20
1647325440000|2022-03-15 06:24:00|34051|34001|34050.6|34000.6|34053.9|34003.9|34048.3|33998.3|20
1647325450000|2022-03-15 06:24:10|34050.3|34000.3|34052|34002|34053.5|34003.5|34050.3|34000.3|20
1647325460000|2022-03-15 06:24:20|34051.9|34001.9|34051.5|34001.5|34052.3|34002.3|34047.8|33997.8|17
1647325470000|2022-03-15 06:24:30|34051.8|34001.8|34040.3|33990.3|34051.8|34001.8|34039.1|33989.1|15
1647325480000|2022-03-15 06:24:40|34041.1|33991.1|34047.2|33997.2|34078|33999.2|34040.3|33966.4|25
1647325490000|2022-03-15 06:24:50|34047.5|33997.5|34034|34014|34047.5|34015.2|34026.8|33996.2|22
1647325500000|2022-03-15 06:25:00|34034.9|34014.9|34034.2|34014.2|34042.8|34022.8|34026|34006|20
1647325510000|2022-03-15 06:25:10|34035.6|34015.6|34038|34018|34040.5|34020.5|34033.6|34013.6|19
1647325520000|2022-03-15 06:25:20|34037.4|34017.4|34039.5|34019.5|34039.7|34019.7|34036|34016|16
1647325530000|2022-03-15 06:25:30|34037.2|34017.2|34038.3|34018.3|34039.9|34019.9|34029.7|34009.7|16
1647325540000|2022-03-15 06:25:40|34030.1|34010.1|34031.1|34011.1|34035.2|34015.2|34027.8|34007.8|8
1647325550000|2022-03-15 06:25:50|34035.9|34015.9|34039.9|34019.9|34040.2|34020.2|34034.6|34014.6|15
1647325560000|2022-03-15 06:26:00|34053.9|34003.9|34054.6|34004.6|34056.7|34006.7|34052.7|34002.7|12
1647325570000|2022-03-15 06:26:10|34055|34005|34054.2|34004.2|34055.6|34005.6|34053.2|34003.2|9
1647325580000|2022-03-15 06:26:20|34054.9|34004.9|34038.7|34018.7|34054.9|34020|34036.1|34003.4|12
1647325590000|2022-03-15 06:26:30|34039.6|34019.6|34040.5|34020.5|34044.5|34024.5|34035.8|34015.8|19
1647325600000|2022-03-15 06:26:40|34040.1|34020.1|34036.1|34016.1|34041|34021|34035|34015|24
1647325610000|2022-03-15 06:26:50|34035.2|34015.2|34038.3|34018.3|34042.2|34022.2|34033.5|34013.5|20
1647325620000|2022-03-15 06:27:00|34039.5|34019.5|34038.2|34018.2|34040.1|34020.1|34036.9|34016.9|18
1647325630000|2022-03-15 06:27:10|34039.9|34019.9|34037|34017|34040.6|34020.6|34035.9|34015.9|13
1647325640000|2022-03-15 06:27:20|34041.2|34021.2|34041.6|34021.6|34045.9|34025.9|34035.4|34015.4|15
1647325650000|2022-03-15 06:27:30|34041|34021|34042.7|34022.7|34044.5|34024.5|34038.8|34018.8|17
1647325660000|2022-03-15 06:27:40|34041|34021|34042.1|34022.1|34043.3|34023.3|34032.7|34012.7|18
1647325670000|2022-03-15 06:27:50|34041.9|34021.9|34041.6|34021.6|34044.4|34024.4|34037.6|34017.6|19
1647325680000|2022-03-15 06:28:00|34043|34023|34043.1|34023.1|34043.1|34023.1|34039.6|34019.6|16
1647325690000|2022-03-15 06:28:10|34042.5|34022.5|34038.1|34018.1|34042.9|34022.9|34038.1|34018.1|11
1647325700000|2022-03-15 06:28:20|34036.5|34016.5|34039.4|34019.4|34042.5|34022.5|34036.5|34016.5|20
1647325710000|2022-03-15 06:28:30|34038|34018|34035.9|34015.9|34042.2|34022.2|34025.5|34005.5|17
1647325720000|2022-03-15 06:28:40|34035.5|34015.5|34036.9|34016.9|34038.7|34018.7|34034.1|34014.1|14
1647325730000|2022-03-15 06:28:50|34036.6|34016.6|34036|34016|34037.9|34017.9|34034.9|34014.9|13
1647325740000|2022-03-15 06:29:00|34039.9|34019.9|34038.8|34018.8|34039.9|34019.9|34035.6|34015.6|14
1647325750000|2022-03-15 06:29:10|34038.3|34018.3|34036.6|34016.6|34041.4|34021.4|34036|34016|21
1647325760000|2022-03-15 06:29:20|34035.5|34015.5|34042.4|34022.4|34046.9|34026.9|34032.5|34012.5|18
1647325770000|2022-03-15 06:29:30|34044.6|34024.6|34041.8|34021.8|34045.8|34025.8|34041.5|34021.5|23
1647325780000|2022-03-15 06:29:40|34041.3|34021.3|34041.2|34021.2|34043.2|34023.2|34040.6|34020.6|11
1647325790000|2022-03-15 06:29:50|34044.2|34024.2|34040.7|34020.7|34044.2|34024.2|34038.8|34018.8|19
1647325800000|2022-03-15 06:30:00|34040.4|34020.4|34041.6|34021.6|34042.6|34022.6|34040.1|34020.1|18
1647325810000|2022-03-15 06:30:10|34043|34023|34039.1|34019.1|34043|34023|34038.3|34018.3|11
1647325820000|2022-03-15 06:30:20|34036.7|34016.7|34043.7|34023.7|34052.8|34032.8|34036.7|34016.7|29
1647325830000|2022-03-15 06:30:30|34044.5|34024.5|34045.1|34025.1|34047.1|34027.1|34042.4|34022.4|21
1647325840000|2022-03-15 06:30:40|34045.6|34025.6|34046.9|34026.9|34046.9|34026.9|34044.7|34024.7|14
1647325850000|2022-03-15 06:30:50|34044.7|34024.7|34046.7|34026.7|34048.1|34028.1|34044.7|34024.7|18
1647325860000|2022-03-15 06:31:00|34047.2|34027.2|34044.3|34024.3|34048.9|34028.9|34039.8|34019.8|22
1647325870000|2022-03-15 06:31:10|34045.1|34025.1|34046.3|34026.3|34048.5|34028.5|34044|34024|18
1647325880000|2022-03-15 06:31:20|34046.6|34026.6|34047|34027|34049.3|34029.3|34045.3|34025.3|20
1647325890000|2022-03-15 06:31:30|34045.6|34025.6|34045.9|34025.9|34047.2|34027.2|34044.2|34024.2|16
1647325900000|2022-03-15 06:31:40|34044.8|34024.8|34046.1|34026.1|34048.4|34028.4|34044.8|34024.8|15
1647325910000|2022-03-15 06:31:50|34045.6|34025.6|34039.6|34019.6|34048.6|34028.6|34039.6|34019.6|24
1647325920000|2022-03-15 06:32:00|34040.6|34020.6|34046.9|34026.9|34048.4|34028.4|34037.7|34017.7|17
1647325930000|2022-03-15 06:32:10|34048.7|34028.7|34049.4|34029.4|34050.8|34030.8|34046.2|34026.2|23
1647325940000|2022-03-15 06:32:20|34048.8|34028.8|34046.4|34026.4|34050.6|34030.6|34045.8|34025.8|20
1647325950000|2022-03-15 06:32:30|34047.4|34027.4|34046.4|34026.4|34047.8|34027.8|34045.4|34025.4|15
1647325960000|2022-03-15 06:32:40|34046.5|34026.5|34045.1|34025.1|34046.6|34026.6|34043.1|34023.1|16
1647325970000|2022-03-15 06:32:50|34043.1|34023.1|34037.5|34017.5|34047.2|34027.2|34036.2|34016.2|28
1647325980000|2022-03-15 06:33:00|34039.2|34019.2|34043.3|34023.3|34043.9|34023.9|34036.4|34016.4|25
1647325990000|2022-03-15 06:33:10|34041.6|34021.6|34042.4|34022.4|34044.3|34024.3|34040.9|34020.9|20
1647326000000|2022-03-15 06:33:20|34042|34022|34046.1|34026.1|34046.7|34026.7|34036.1|34016.1|15
1647326010000|2022-03-15 06:33:30|34047.4|34027.4|34043.2|34023.2|34047.8|34027.8|34042.3|34022.3|21
1647326020000|2022-03-15 06:33:40|34043.1|34023.1|34044.8|34024.8|34046.3|34026.3|34043.1|34023.1|14
1647326030000|2022-03-15 06:33:50|34044.7|34024.7|34044.4|34024.4|34046.6|34026.6|34042|34022|14
1647326040000|2022-03-15 06:34:00|34043.8|34023.8|34044.6|34024.6|34045.8|34025.8|34042.2|34022.2|19
1647326050000|2022-03-15 06:34:10|34043.8|34023.8|34044.5|34024.5|34045.5|34025.5|34043.3|34023.3|18
1647326060000|2022-03-15 06:34:20|34044.2|34024.2|34042.9|34022.9|34044.3|34024.3|34041.9|34021.9|15
1647326070000|2022-03-15 06:34:30|34042.3|34022.3|34044.1|34024.1|34044.1|34024.1|34038.2|34018.2|14
1647326080000|2022-03-15 06:34:40|34042.4|34022.4|34039.9|34019.9|34046.3|34026.3|34037.8|34017.8|17
1647326090000|2022-03-15 06:34:50|34042.1|34022.1|34047.6|34027.6|34047.6|34027.6|34042.1|34022.1|24
1647326100000|2022-03-15 06:35:00|34046.1|34026.1|34047.4|34027.4|34048.3|34028.3|34045.6|34025.6|16
1647326110000|2022-03-15 06:35:10|34047.5|34027.5|34044.2|34024.2|34047.7|34027.7|34035.1|34015.1|28
1647326120000|2022-03-15 06:35:20|34043|34023|34041.5|34021.5|34044.8|34024.8|34038.3|34018.3|25
1647326130000|2022-03-15 06:35:30|34041.4|34021.4|34041.2|34021.2|34041.6|34021.6|34037.3|34017.3|20
1647326140000|2022-03-15 06:35:40|34041.7|34021.7|34044.8|34024.8|34045.2|34025.2|34041.7|34021.7|20
1647326150000|2022-03-15 06:35:50|34044.5|34024.5|34045.2|34025.2|34046.4|34026.4|34043.9|34023.9|19
1647326160000|2022-03-15 06:36:00|34047|34027|34046.5|34026.5|34047.8|34027.8|34046.2|34026.2|15
1647326170000|2022-03-15 06:36:10|34046.9|34026.9|34047.2|34027.2|34050.8|34030.8|34045.7|34025.7|16
1647326180000|2022-03-15 06:36:20|34046.3|34026.3|34052.6|34032.6|34054.1|34034.1|34044.8|34024.8|20
1647326190000|2022-03-15 06:36:30|34054|34034|34051.6|34031.6|34054|34034|34051.6|34031.6|23
1647326200000|2022-03-15 06:36:40|34052|34032|34049.1|34029.1|34052.2|34032.2|34049.1|34029.1|15
1647326210000|2022-03-15 06:36:50|34051.8|34031.8|34049.1|34029.1|34053.7|34033.7|34047.8|34027.8|21
1647326220000|2022-03-15 06:37:00|34049.3|34029.3|34051.7|34031.7|34051.9|34031.9|34047.1|34027.1|26
1647326230000|2022-03-15 06:37:10|34051.4|34031.4|34052|34032|34053.4|34033.4|34050.3|34030.3|23
1647326240000|2022-03-15 06:37:20|34051.6|34031.6|34049.1|34029.1|34051.6|34031.6|34047.7|34027.7|27
1647326250000|2022-03-15 06:37:30|34049.2|34029.2|34049.4|34029.4|34051.7|34031.7|34049.1|34029.1|21
1647326260000|2022-03-15 06:37:40|34049.1|34029.1|34052.3|34032.3|34056.8|34036.8|34046.4|34026.4|27
1647326270000|2022-03-15 06:37:50|34055.4|34035.4|34051.5|34031.5|34055.4|34035.4|34049.2|34029.2|29
1647326280000|2022-03-15 06:38:00|34051.9|34031.9|34050.2|34030.2|34052.4|34032.4|34048.7|34028.7|20
1647326290000|2022-03-15 06:38:10|34049.7|34029.7|34049|34029|34050|34030|34046.9|34026.9|25
1647326300000|2022-03-15 06:38:20|34048.4|34028.4|34047.5|34027.5|34048.9|34028.9|34046.1|34026.1|25
1647326310000|2022-03-15 06:38:30|34046.9|34026.9|34056.1|34006.1|34096.3|34027.2|34046.5|33976.6|25
1647326320000|2022-03-15 06:38:40|34055.1|34005.1|34058.3|34008.3|34059.9|34009.9|34053.6|34003.6|15
1647326330000|2022-03-15 06:38:50|34058|34008|34057|34007|34058.5|34008.5|34056|34006|16
1647326340000|2022-03-15 06:39:00|34057.6|34007.6|34048|33998|34064.9|34014.9|34048|33998|23
1647326350000|2022-03-15 06:39:10|34056.1|34006.1|34055.1|34005.1|34086.3|34007.8|34049|33975.9|23
1647326360000|2022-03-15 06:39:20|34054.2|34004.2|34055.7|34005.7|34057.8|34007.8|34053.7|34003.7|24
1647326370000|2022-03-15 06:39:30|34056.8|34006.8|34062|34012|34062|34012|34056.8|34006.8|31
1647326380000|2022-03-15 06:39:40|34062.3|34012.3|34060.1|34010.1|34068.3|34018.3|34058.1|34008.1|27
1647326390000|2022-03-15 06:39:50|34062.7|34012.7|34060.9|34010.9|34064.7|34014.7|34060.9|34010.9|14
1647326400000|2022-03-15 06:40:00|34060.1|34010.1|34065.1|34015.1|34067|34017|34060.1|34010.1|21
1647326410000|2022-03-15 06:40:10|34064.8|34014.8|34072.7|34022.7|34111.9|34044.2|34060.2|33988.9|20
1647326420000|2022-03-15 06:40:20|34073|34023|34057.1|34037.1|34073.4|34040.6|34057.1|34020.4|15
1647326430000|2022-03-15 06:40:30|34057.5|34037.5|34057.7|34037.7|34058.3|34038.3|34055.1|34035.1|17
1647326440000|2022-03-15 06:40:40|34057.2|34037.2|34056.6|34036.6|34057.4|34037.4|34051.7|34031.7|13
1647326450000|2022-03-15 06:40:50|34055.3|34035.3|34050.1|34030.1|34058.1|34038.1|34047.7|34027.7|16
1647326460000|2022-03-15 06:41:00|34049|34029|34050.5|34030.5|34055.4|34035.4|34044.3|34024.3|24
1647326470000|2022-03-15 06:41:10|34048.7|34028.7|34049.8|34029.8|34050.9|34030.9|34045.3|34025.3|15
1647326480000|2022-03-15 06:41:20|34051.2|34031.2|34056.4|34036.4|34056.5|34036.5|34049.4|34029.4|20
1647326490000|2022-03-15 06:41:30|34056.2|34036.2|34058.5|34038.5|34062.9|34042.9|34051.1|34031.1|23
1647326500000|2022-03-15 06:41:40|34060.1|34040.1|34059.8|34039.8|34061|34041|34048.6|34028.6|16
1647326510000|2022-03-15 06:41:50|34059.6|34039.6|34057.2|34037.2|34059.8|34039.8|34055.9|34035.9|19
1647326520000|2022-03-15 06:42:00|34059.3|34039.3|34062.4|34042.4|34062.9|34042.9|34058.9|34038.9|16
1647326530000|2022-03-15 06:42:10|34059.1|34039.1|34058.6|34038.6|34062.7|34042.7|34054.4|34034.4|22
1647326540000|2022-03-15 06:42:20|34058.7|34038.7|34053.3|34033.3|34060.6|34040.6|34053.3|34033.3|14
1647326550000|2022-03-15 06:42:30|34055.2|34035.2|34057.6|34037.6|34059.8|34039.8|34054.3|34034.3|14
1647326560000|2022-03-15 06:42:40|34057.7|34037.7|34060.4|34040.4|34062.6|34042.6|34057.7|34037.7|12
1647326570000|2022-03-15 06:42:50|34062|34042|34062.3|34042.3|34062.6|34042.6|34058.9|34038.9|15
1647326580000|2022-03-15 06:43:00|34062.8|34042.8|34066.1|34046.1|34066.2|34046.2|34059.5|34039.5|17
1647326590000|2022-03-15 06:43:10|34065.9|34045.9|34062.3|34042.3|34065.9|34045.9|34056.8|34036.8|17
1647326600000|2022-03-15 06:43:20|34061|34041|34062.4|34042.4|34065.1|34045.1|34060.5|34040.5|15
1647326610000|2022-03-15 06:43:30|34061.3|34041.3|34061|34041|34063.7|34043.7|34060.5|34040.5|21
1647326620000|2022-03-15 06:43:40|34063|34043|34060.6|34040.6|34065|34045|34060.6|34040.6|16
1647326630000|2022-03-15 06:43:50|34061.3|34041.3|34061.2|34041.2|34061.9|34041.9|34059.5|34039.5|12
1647326640000|2022-03-15 06:44:00|34057.3|34037.3|34061|34041|34061.1|34041.1|34056|34036|19
1647326650000|2022-03-15 06:44:10|34057.2|34037.2|34059|34039|34061.1|34041.1|34057.2|34037.2|17
1647326660000|2022-03-15 06:44:20|34059.1|34039.1|34063.4|34043.4|34064.4|34044.4|34057.5|34037.5|24
1647326670000|2022-03-15 06:44:30|34063|34043|34064.1|34044.1|34064.4|34044.4|34059.8|34039.8|15
1647326680000|2022-03-15 06:44:40|34065.1|34045.1|34066|34046|34066.8|34046.8|34064.3|34044.3|20
1647326690000|2022-03-15 06:44:50|34065.5|34045.5|34061.7|34041.7|34067.7|34047.7|34060.2|34040.2|25
1647326700000|2022-03-15 06:45:00|34060.7|34040.7|34066.9|34046.9|34068.6|34048.6|34060.7|34040.7|23
1647326710000|2022-03-15 06:45:10|34065.4|34045.4|34066.3|34046.3|34068.6|34048.6|34064.3|34044.3|14
1647326720000|2022-03-15 06:45:20|34067.4|34047.4|34065.9|34045.9|34067.4|34047.4|34063.3|34043.3|20
1647326730000|2022-03-15 06:45:30|34066|34046|34062.7|34042.7|34067|34047|34062.7|34042.7|20
1647326740000|2022-03-15 06:45:40|34063.4|34043.4|34061.6|34041.6|34067.4|34047.4|34061.6|34041.6|22
1647326750000|2022-03-15 06:45:50|34064.9|34044.9|34064.8|34044.8|34071.3|34051.3|34059.6|34039.6|27
1647326760000|2022-03-15 06:46:00|34063.7|34043.7|34067.6|34047.6|34069.1|34049.1|34063.3|34043.3|23
1647326770000|2022-03-15 06:46:10|34068.9|34048.9|34072.3|34052.3|34072.9|34052.9|34064.9|34044.9|30
1647326780000|2022-03-15 06:46:20|34070.8|34050.8|34070.6|34050.6|34071.4|34051.4|34070|34050|15
1647326790000|2022-03-15 06:46:30|34068|34048|34071|34051|34072.5|34052.5|34068|34048|16
1647326800000|2022-03-15 06:46:40|34070.7|34050.7|34069.3|34049.3|34073.3|34053.3|34068|34048|22
1647326810000|2022-03-15 06:46:50|34066.2|34046.2|34067.1|34047.1|34073.4|34053.4|34065.4|34045.4|18
1647326820000|2022-03-15 06:47:00|34071.5|34051.5|34075.5|34055.5|34076.3|34056.3|34069.3|34049.3|24
1647326830000|2022-03-15 06:47:10|34074.2|34054.2|34072.7|34052.7|34075.1|34055.1|34071.8|34051.8|22
1647326840000|2022-03-15 06:47:20|34071.7|34051.7|34071.4|34051.4|34072.2|34052.2|34071|34051|16
1647326850000|2022-03-15 06:47:30|34069.7|34049.7|34063.7|34043.7|34074.6|34054.6|34063.7|34043.7|17
1647326860000|2022-03-15 06:47:40|34068|34048|34075.5|34055.5|34077.6|34057.6|34066.1|34046.1|17
1647326870000|2022-03-15 06:47:50|34075|34055|34071.4|34051.4|34076.1|34056.1|34070.7|34050.7|10
1647326880000|2022-03-15 06:48:00|34072.6|34052.6|34072.4|34052.4|34075|34055|34072.4|34052.4|16
1647326890000|2022-03-15 06:48:10|34072.2|34052.2|34074.4|34054.4|34074.4|34054.4|34069.4|34049.4|13
1647326900000|2022-03-15 06:48:20|34073|34053|34074.5|34054.5|34077.2|34057.2|34073|34053|16
1647326910000|2022-03-15 06:48:30|34073.3|34053.3|34077.3|34057.3|34077.3|34057.3|34070|34050|17
1647326920000|2022-03-15 06:48:40|34070.5|34050.5|34070.7|34050.7|34073.1|34053.1|34063.7|34043.7|15
1647326930000|2022-03-15 06:48:50|34071.2|34051.2|34072.5|34052.5|34072.5|34052.5|34067.1|34047.1|12
1647326940000|2022-03-15 06:49:00|34074.1|34054.1|34073.1|34053.1|34076|34056|34071.3|34051.3|21
1647326950000|2022-03-15 06:49:10|34072.7|34052.7|34072.9|34052.9|34074.8|34054.8|34071.4|34051.4|20
1647326960000|2022-03-15 06:49:20|34072.6|34052.6|34076.5|34056.5|34076.5|34056.5|34071.3|34051.3|9
1647326970000|2022-03-15 06:49:30|34074.6|34054.6|34069.3|34049.3|34074.6|34054.6|34069.3|34049.3|17
1647326980000|2022-03-15 06:49:40|34069.9|34049.9|34078.5|34058.5|34078.5|34058.5|34069|34049|20
1647326990000|2022-03-15 06:49:50|34078.1|34058.1|34072|34052|34080.5|34060.5|34068.9|34048.9|23
1647327000000|2022-03-15 06:50:00|34071.6|34051.6|34071.7|34051.7|34073.7|34053.7|34070.7|34050.7|23
1647327010000|2022-03-15 06:50:10|34071.6|34051.6|34073.3|34053.3|34074.3|34054.3|34071.6|34051.6|20
1647327020000|2022-03-15 06:50:20|34073.8|34053.8|34075.5|34055.5|34080|34060|34067.9|34047.9|25
1647327030000|2022-03-15 06:50:30|34076.2|34056.2|34071.5|34051.5|34080.1|34060.1|34067.6|34047.6|22
1647327040000|2022-03-15 06:50:40|34070.2|34050.2|34071.4|34051.4|34073.6|34053.6|34069.2|34049.2|15
1647327050000|2022-03-15 06:50:50|34073.1|34053.1|34073.8|34053.8|34077.4|34057.4|34072.4|34052.4|16
1647327060000|2022-03-15 06:51:00|34073.7|34053.7|34076.6|34056.6|34076.8|34056.8|34073.2|34053.2|19
1647327070000|2022-03-15 06:51:10|34076.5|34056.5|34075.6|34055.6|34076.9|34056.9|34071.7|34051.7|14
1647327080000|2022-03-15 06:51:20|34074.3|34054.3|34073.5|34053.5|34075.7|34055.7|34071.6|34051.6|22
1647327090000|2022-03-15 06:51:30|34072.9|34052.9|34069.6|34049.6|34076.6|34056.6|34069.6|34049.6|28
1647327100000|2022-03-15 06:51:40|34071.3|34051.3|34080.6|34060.6|34081|34061|34070.5|34050.5|33
1647327110000|2022-03-15 06:51:50|34078.9|34058.9|34075.3|34055.3|34078.9|34058.9|34075.1|34055.1|25
1647327120000|2022-03-15 06:52:00|34074.5|34054.5|34076.9|34056.9|34076.9|34056.9|34073.7|34053.7|18
1647327130000|2022-03-15 06:52:10|34077.1|34057.1|34072.1|34052.1|34079.1|34059.1|34071.7|34051.7|30
1647327140000|2022-03-15 06:52:20|34069.4|34049.4|34069.9|34049.9|34074.5|34054.5|34066.5|34046.5|30
1647327150000|2022-03-15 06:52:30|34070.3|34050.3|34070.2|34050.2|34073.4|34053.4|34067.5|34047.5|25
1647327160000|2022-03-15 06:52:40|34072|34052|34076.3|34056.3|34076.7|34056.7|34070.7|34050.7|26
1647327170000|2022-03-15 06:52:50|34076.2|34056.2|34080.2|34060.2|34082.2|34062.2|34071|34051|25
1647327180000|2022-03-15 06:53:00|34077.7|34057.7|34078.4|34058.4|34082|34062|34073.9|34053.9|31
1647327190000|2022-03-15 06:53:10|34077.7|34057.7|34077.2|34057.2|34079.5|34059.5|34076.1|34056.1|21
1647327200000|2022-03-15 06:53:20|34076.5|34056.5|34077.7|34057.7|34080.9|34060.9|34074.6|34054.6|15
1647327210000|2022-03-15 06:53:30|34079.5|34059.5|34074.7|34054.7|34079.5|34059.5|34072.2|34052.2|23
1647327220000|2022-03-15 06:53:40|34073|34053|34075|34055|34075.8|34055.8|34073|34053|30
1647327230000|2022-03-15 06:53:50|34075.8|34055.8|34075.9|34055.9|34077.5|34057.5|34074.4|34054.4|25
1647327240000|2022-03-15 06:54:00|34076.1|34056.1|34077.3|34057.3|34078.7|34058.7|34075.7|34055.7|23
1647327250000|2022-03-15 06:54:10|34076.9|34056.9|34077.7|34057.7|34077.7|34057.7|34074.3|34054.3|19
1647327260000|2022-03-15 06:54:20|34079.8|34059.8|34078.6|34058.6|34080.2|34060.2|34074.9|34054.9|23
1647327270000|2022-03-15 06:54:30|34079.1|34059.1|34076|34056|34079.1|34059.1|34074.4|34054.4|25
1647327280000|2022-03-15 06:54:40|34076.7|34056.7|34076.7|34056.7|34076.9|34056.9|34075|34055|26
1647327290000|2022-03-15 06:54:50|34076.6|34056.6|34074.2|34054.2|34076.6|34056.6|34072.8|34052.8|22
1647327300000|2022-03-15 06:55:00|34074.6|34054.6|34075.4|34055.4|34075.4|34055.4|34072.7|34052.7|19
1647327310000|2022-03-15 06:55:10|34075.7|34055.7|34073.7|34053.7|34075.7|34055.7|34073.6|34053.6|17
1647327320000|2022-03-15 06:55:20|34072.7|34052.7|34074.6|34054.6|34076.4|34056.4|34072.1|34052.1|19
1647327330000|2022-03-15 06:55:30|34075.1|34055.1|34073.9|34053.9|34077.9|34057.9|34071.6|34051.6|32
1647327340000|2022-03-15 06:55:40|34077.4|34057.4|34079|34059|34080.4|34060.4|34076.2|34056.2|24
1647327350000|2022-03-15 06:55:50|34080.1|34060.1|34079.7|34059.7|34080.1|34060.1|34076|34056|23
1647327360000|2022-03-15 06:56:00|34079|34059|34079.9|34059.9|34080.9|34060.9|34077.8|34057.8|14
1647327370000|2022-03-15 06:56:10|34080.4|34060.4|34070.1|34050.1|34080.4|34060.4|34070.1|34050.1|28
1647327380000|2022-03-15 06:56:20|34071.5|34051.5|34072.9|34052.9|34078.9|34058.9|34071.2|34051.2|23
1647327390000|2022-03-15 06:56:30|34071|34051|34074.3|34054.3|34077.8|34057.8|34071|34051|20
1647327400000|2022-03-15 06:56:40|34073.8|34053.8|34074|34054|34076.9|34056.9|34073.8|34053.8|25
1647327410000|2022-03-15 06:56:50|34072.8|34052.8|34076.9|34056.9|34077.3|34057.3|34072.8|34052.8|27
1647327420000|2022-03-15 06:57:00|34076.8|34056.8|34078.5|34058.5|34078.5|34058.5|34076.4|34056.4|19
1647327430000|2022-03-15 06:57:10|34076.4|34056.4|34073.3|34053.3|34077.1|34057.1|34073.3|34053.3|16
1647327440000|2022-03-15 06:57:20|34073.7|34053.7|34077.6|34057.6|34080.1|34060.1|34072.6|34052.6|24
1647327450000|2022-03-15 06:57:30|34078.6|34058.6|34073.5|34053.5|34078.6|34058.6|34073.5|34053.5|14
1647327460000|2022-03-15 06:57:40|34074.2|34054.2|34075.7|34055.7|34077.4|34057.4|34072.2|34052.2|12
1647327470000|2022-03-15 06:57:50|34075.6|34055.6|34075.5|34055.5|34075.6|34055.6|34073|34053|9
1647327480000|2022-03-15 06:58:00|34072.8|34052.8|34073.9|34053.9|34075.3|34055.3|34067|34047|7
1647327490000|2022-03-15 06:58:10|34073.7|34053.7|34072.9|34052.9|34076|34056|34071|34051|23
1647327500000|2022-03-15 06:58:20|34071.3|34051.3|34068.7|34048.7|34074.1|34054.1|34068.7|34048.7|16
1647327510000|2022-03-15 06:58:30|34069.9|34049.9|34073.7|34053.7|34073.7|34053.7|34066|34046|18
1647327520000|2022-03-15 06:58:40|34073.6|34053.6|34068.9|34048.9|34073.6|34053.6|34067.5|34047.5|12
1647327530000|2022-03-15 06:58:50|34071.1|34051.1|34067.3|34047.3|34073.6|34053.6|34067.3|34047.3|19
1647327540000|2022-03-15 06:59:00|34067.1|34047.1|34067.7|34047.7|34072.6|34052.6|34067.1|34047.1|14
1647327550000|2022-03-15 06:59:10|34068.6|34048.6|34069.2|34049.2|34072.9|34052.9|34068.6|34048.6|14
1647327560000|2022-03-15 06:59:20|34071.4|34051.4|34069.4|34049.4|34072.7|34052.7|34066.7|34046.7|20
1647327570000|2022-03-15 06:59:30|34069.8|34049.8|34076.5|34056.5|34076.5|34056.5|34069.5|34049.5|21
1647327580000|2022-03-15 06:59:40|34077|34057|34078.6|34058.6|34078.8|34058.8|34074.8|34054.8|21
1647327590000|2022-03-15 06:59:50|34078.5|34058.5|34075.2|34055.2|34079.3|34059.3|34075.2|34055.2|24
1647327600000|2022-03-15 07:00:00|34072.1|34052.1|34077.3|34057.3|34077.5|34057.5|34072.1|34052.1|24
1647327610000|2022-03-15 07:00:10|34076.9|34056.9|34074.9|34054.9|34077.8|34057.8|34074.1|34054.1|22
1647327620000|2022-03-15 07:00:20|34078.7|34058.7|34075.6|34055.6|34085.1|34065.1|34075.6|34055.6|19
1647327630000|2022-03-15 07:00:30|34075.9|34055.9|34086.4|34066.4|34086.4|34066.4|34075.4|34055.4|17
1647327640000|2022-03-15 07:00:40|34086.3|34066.3|34082.6|34062.6|34086.3|34066.3|34072.9|34052.9|15
1647327650000|2022-03-15 07:00:50|34082.7|34062.7|34083.9|34063.9|34083.9|34063.9|34075.3|34055.3|19
1647327660000|2022-03-15 07:01:00|34083|34063|34077.9|34057.9|34083.3|34063.3|34075|34055|22
1647327670000|2022-03-15 07:01:10|34079|34059|34079.7|34059.7|34080.6|34060.6|34078.8|34058.8|26
1647327680000|2022-03-15 07:01:20|34079.5|34059.5|34079.9|34059.9|34083.5|34063.5|34076.8|34056.8|16
1647327690000|2022-03-15 07:01:30|34078.9|34058.9|34080.2|34060.2|34081.5|34061.5|34078.2|34058.2|10
1647327700000|2022-03-15 07:01:40|34079|34059|34084.1|34064.1|34084.3|34064.3|34078.9|34058.9|12
1647327710000|2022-03-15 07:01:50|34084.3|34064.3|34082.1|34062.1|34084.9|34064.9|34076.7|34056.7|14
1647327720000|2022-03-15 07:02:00|34079.1|34059.1|34076.5|34056.5|34082|34062|34076.5|34056.5|23
1647327730000|2022-03-15 07:02:10|34075.9|34055.9|34075.4|34055.4|34084.3|34064.3|34074.9|34054.9|24
1647327740000|2022-03-15 07:02:20|34077.6|34057.6|34072.8|34052.8|34077.6|34057.6|34071.2|34051.2|30
1647327750000|2022-03-15 07:02:30|34073|34053|34073.9|34053.9|34075.3|34055.3|34072.3|34052.3|17
1647327760000|2022-03-15 07:02:40|34074.3|34054.3|34072.1|34052.1|34074.3|34054.3|34072|34052|23
1647327770000|2022-03-15 07:02:50|34074.4|34054.4|34074.3|34054.3|34076|34056|34072.3|34052.3|23
1647327780000|2022-03-15 07:03:00|34074.8|34054.8|34078.8|34058.8|34079.6|34059.6|34068.6|34048.6|27
1647327790000|2022-03-15 07:03:10|34078.6|34058.6|34074.7|34054.7|34079.7|34059.7|34072.9|34052.9|26
1647327800000|2022-03-15 07:03:20|34074.5|34054.5|34068.3|34048.3|34074.5|34054.5|34066.1|34046.1|26
1647327810000|2022-03-15 07:03:30|34070.2|34050.2|34072.1|34052.1|34072.1|34052.1|34068|34048|22
1647327820000|2022-03-15 07:03:40|34071.7|34051.7|34070|34050|34072.5|34052.5|34069|34049|22
1647327830000|2022-03-15 07:03:50|34069.3|34049.3|34075.1|34055.1|34076.2|34056.2|34069.3|34049.3|21
1647327840000|2022-03-15 07:04:00|34074.6|34054.6|34076.1|34056.1|34079.5|34059.5|34074.3|34054.3|21
1647327850000|2022-03-15 07:04:10|34075.6|34055.6|34077.7|34057.7|34081.4|34061.4|34073.2|34053.2|20
1647327860000|2022-03-15 07:04:20|34078.2|34058.2|34074.7|34054.7|34085.1|34065.1|34074.7|34054.7|20
1647327870000|2022-03-15 07:04:30|34074.1|34054.1|34078|34058|34078.1|34058.1|34074.1|34054.1|9
1647327880000|2022-03-15 07:04:40|34077.5|34057.5|34076.7|34056.7|34078|34058|34076.7|34056.7|19
1647327890000|2022-03-15 07:04:50|34076.6|34056.6|34079.5|34059.5|34079.8|34059.8|34070.3|34050.3|31
1647327900000|2022-03-15 07:05:00|34080|34060|34076.7|34056.7|34080|34060|34073.3|34053.3|25
1647327910000|2022-03-15 07:05:10|34076.9|34056.9|34074.7|34054.7|34077.1|34057.1|34071.6|34051.6|15
1647327920000|2022-03-15 07:05:20|34074.9|34054.9|34077.8|34057.8|34078.1|34058.1|34074.8|34054.8|22
1647327930000|2022-03-15 07:05:30|34078.3|34058.3|34075.9|34055.9|34078.3|34058.3|34075.7|34055.7|7
1647327940000|2022-03-15 07:05:40|34076|34056|34075.4|34055.4|34078.8|34058.8|34074.8|34054.8|21
1647327950000|2022-03-15 07:05:50|34075.3|34055.3|34077.6|34057.6|34085.7|34065.7|34072.2|34052.2|24
1647327960000|2022-03-15 07:06:00|34077.9|34057.9|34079.8|34059.8|34080|34060|34075|34055|25
1647327970000|2022-03-15 07:06:10|34079.7|34059.7|34078.3|34058.3|34085.5|34065.5|34076|34056|22
1647327980000|2022-03-15 07:06:20|34078.7|34058.7|34080.6|34060.6|34082.4|34062.4|34077.9|34057.9|35
1647327990000|2022-03-15 07:06:30|34080.8|34060.8|34088|34068|34089.8|34069.8|34080.8|34060.8|36
1647328000000|2022-03-15 07:06:40|34087.4|34067.4|34089.5|34069.5|34090.6|34070.6|34087.4|34067.4|33
1647328010000|2022-03-15 07:06:50|34089|34069|34089|34069|34089.7|34069.7|34088.5|34068.5|29
1647328020000|2022-03-15 07:07:00|34088.2|34068.2|34088|34068|34091.5|34071.5|34087.8|34067.8|27
1647328030000|2022-03-15 07:07:10|34087.9|34067.9|34083.5|34063.5|34088.2|34068.2|34083.5|34063.5|29
1647328040000|2022-03-15 07:07:20|34083.8|34063.8|34086.6|34066.6|34088.8|34068.8|34082.6|34062.6|31
1647328050000|2022-03-15 07:07:30|34086.9|34066.9|34085.8|34065.8|34087.3|34067.3|34085.2|34065.2|21
1647328060000|2022-03-15 07:07:40|34086.4|34066.4|34085.3|34065.3|34087.1|34067.1|34085.2|34065.2|24
1647328070000|2022-03-15 07:07:50|34085.7|34065.7|34078|34058|34085.7|34065.7|34077.2|34057.2|29
1647328080000|2022-03-15 07:08:00|34077.9|34057.9|34073.5|34053.5|34078.3|34058.3|34073.5|34053.5|26
1647328090000|2022-03-15 07:08:10|34073.4|34053.4|34072.7|34052.7|34073.7|34053.7|34070.4|34050.4|27
1647328100000|2022-03-15 07:08:20|34072.4|34052.4|34064.1|34044.1|34072.4|34052.4|34064.1|34044.1|31
1647328110000|2022-03-15 07:08:30|34064.2|34044.2|34064.4|34044.4|34064.9|34044.9|34061.1|34041.1|33
1647328120000|2022-03-15 07:08:40|34063.9|34043.9|34063.8|34043.8|34064.5|34044.5|34062.9|34042.9|32
1647328130000|2022-03-15 07:08:50|34063.6|34043.6|34063.1|34043.1|34064.2|34044.2|34062.6|34042.6|23
1647328140000|2022-03-15 07:09:00|34062.9|34042.9|34068.3|34048.3|34069.4|34049.4|34062.4|34042.4|28
1647328150000|2022-03-15 07:09:10|34068.5|34048.5|34064.1|34044.1|34069.1|34049.1|34064.1|34044.1|20
1647328160000|2022-03-15 07:09:20|34064.6|34044.6|34060.9|34040.9|34065.8|34045.8|34060.7|34040.7|25
1647328170000|2022-03-15 07:09:30|34060.4|34040.4|34058.1|34038.1|34061.3|34041.3|34056.4|34036.4|37
1647328180000|2022-03-15 07:09:40|34057.9|34037.9|34062.1|34042.1|34062.1|34042.1|34057.6|34037.6|26
1647328190000|2022-03-15 07:09:50|34061.5|34041.5|34063.8|34043.8|34065.3|34045.3|34058.8|34038.8|29
1647328200000|2022-03-15 07:10:00|34064.4|34044.4|34065|34045|34067.4|34047.4|34064.3|34044.3|28
1647328210000|2022-03-15 07:10:10|34063.9|34043.9|34064.3|34044.3|34065.7|34045.7|34063.9|34043.9|25
1647328220000|2022-03-15 07:10:20|34064.4|34044.4|34061|34041|34065|34045|34060.1|34040.1|25
1647328230000|2022-03-15 07:10:30|34060.9|34040.9|34058.6|34038.6|34061.4|34041.4|34057.4|34037.4|26
1647328240000|2022-03-15 07:10:40|34059|34039|34057.1|34037.1|34061.3|34041.3|34057.1|34037.1|26
1647328250000|2022-03-15 07:10:50|34057.4|34037.4|34053.4|34033.4|34057.4|34037.4|34053.4|34033.4|21
1647328260000|2022-03-15 07:11:00|34053|34033|34063.7|34043.7|34065.4|34045.4|34053|34033|27
1647328270000|2022-03-15 07:11:10|34063.1|34043.1|34065.7|34045.7|34067.9|34047.9|34061.8|34041.8|25
1647328280000|2022-03-15 07:11:20|34065.3|34045.3|34065.7|34045.7|34069.3|34049.3|34063.6|34043.6|28
1647328290000|2022-03-15 07:11:30|34066.3|34046.3|34064.3|34044.3|34071.9|34051.9|34062.8|34042.8|27
1647328300000|2022-03-15 07:11:40|34065|34045|34063.8|34043.8|34065.4|34045.4|34062|34042|28
1647328310000|2022-03-15 07:11:50|34064.1|34044.1|34068.4|34048.4|34068.8|34048.8|34063.8|34043.8|26
1647328320000|2022-03-15 07:12:00|34064|34044|34072.2|34052.2|34075|34055|34062.6|34042.6|35
1647328330000|2022-03-15 07:12:10|34072.8|34052.8|34068.6|34048.6|34073.4|34053.4|34062.9|34042.9|31
1647328340000|2022-03-15 07:12:20|34066.1|34046.1|34073.2|34053.2|34077.8|34057.8|34063.7|34043.7|40
1647328350000|2022-03-15 07:12:30|34074.5|34054.5|34080|34060|34080|34060|34073.2|34053.2|30
1647328360000|2022-03-15 07:12:40|34081.7|34061.7|34080.2|34060.2|34083.7|34063.7|34076.2|34056.2|36
1647328370000|2022-03-15 07:12:50|34079.9|34059.9|34090.6|34070.6|34090.6|34070.6|34079.3|34059.3|35
1647328380000|2022-03-15 07:13:00|34089.5|34069.5|34089.4|34069.4|34092.1|34072.1|34087.7|34067.7|32
1647328390000|2022-03-15 07:13:10|34089.3|34069.3|34085|34065|34089.9|34069.9|34082.3|34062.3|31
1647328400000|2022-03-15 07:13:20|34084.2|34064.2|34088.4|34068.4|34090.1|34070.1|34084.2|34064.2|33
1647328410000|2022-03-15 07:13:30|34088.2|34068.2|34089.6|34069.6|34089.6|34069.6|34085.2|34065.2|26
1647328420000|2022-03-15 07:13:40|34089.4|34069.4|34088.9|34068.9|34097.7|34077.7|34087.6|34067.6|30
1647328430000|2022-03-15 07:13:50|34089.2|34069.2|34085.9|34065.9|34091.1|34071.1|34085.9|34065.9|36
1647328440000|2022-03-15 07:14:00|34088.4|34068.4|34086.4|34066.4|34094|34074|34082.7|34062.7|32
1647328450000|2022-03-15 07:14:10|34083.5|34063.5|34084.8|34064.8|34088.3|34068.3|34082.3|34062.3|26
1647328460000|2022-03-15 07:14:20|34085.7|34065.7|34081.5|34061.5|34085.7|34065.7|34076.6|34056.6|32
1647328470000|2022-03-15 07:14:30|34078|34058|34077.7|34057.7|34079.3|34059.3|34076.4|34056.4|25
1647328480000|2022-03-15 07:14:40|34077.5|34057.5|34083.1|34063.1|34084.2|34064.2|34077.5|34057.5|26
1647328490000|2022-03-15 07:14:50|34083|34063|34081|34061|34083.1|34063.1|34080.2|34060.2|24
1647328500000|2022-03-15 07:15:00|34078.1|34058.1|34076.7|34056.7|34078.7|34058.7|34075.8|34055.8|19
1647328510000|2022-03-15 07:15:10|34077.5|34057.5|34074.9|34054.9|34077.5|34057.5|34074.2|34054.2|29
1647328520000|2022-03-15 07:15:20|34074.5|34054.5|34066.1|34046.1|34075.4|34055.4|34066.1|34046.1|34
1647328530000|2022-03-15 07:15:30|34069.1|34049.1|34071.8|34051.8|34073.3|34053.3|34068.8|34048.8|24
1647328540000|2022-03-15 07:15:40|34071.5|34051.5|34072.7|34052.7|34075.1|34055.1|34071.5|34051.5|28
1647328550000|2022-03-15 07:15:50|34072.9|34052.9|34073.9|34053.9|34075.1|34055.1|34071|34051|24
1647328560000|2022-03-15 07:16:00|34074.9|34054.9|34068.5|34048.5|34075.8|34055.8|34067.5|34047.5|32
1647328570000|2022-03-15 07:16:10|34069.1|34049.1|34073.3|34053.3|34074.3|34054.3|34068.3|34048.3|24
1647328580000|2022-03-15 07:16:20|34072.7|34052.7|34070.1|34050.1|34072.9|34052.9|34068.5|34048.5|25
1647328590000|2022-03-15 07:16:30|34069.9|34049.9|34076.8|34056.8|34079.3|34059.3|34069.6|34049.6|27
1647328600000|2022-03-15 07:16:40|34077.8|34057.8|34081.7|34061.7|34082.1|34062.1|34076|34056|31
1647328610000|2022-03-15 07:16:50|34081.8|34061.8|34084|34064|34084|34064|34081.1|34061.1|32
1647328620000|2022-03-15 07:17:00|34084.2|34064.2|34099.6|34079.6|34105.4|34085.4|34080.3|34060.3|32
1647328630000|2022-03-15 07:17:10|34100|34080|34089.2|34069.2|34100.3|34080.3|34086|34066|36
1647328640000|2022-03-15 07:17:20|34089.1|34069.1|34094.1|34074.1|34094.6|34074.6|34087.3|34067.3|28
1647328650000|2022-03-15 07:17:30|34093.5|34073.5|34091.7|34071.7|34094.7|34074.7|34090.6|34070.6|30
1647328660000|2022-03-15 07:17:40|34090.3|34070.3|34088.3|34068.3|34092.3|34072.3|34088.1|34068.1|33
1647328670000|2022-03-15 07:17:50|34088.5|34068.5|34090.5|34070.5|34093.2|34073.2|34088.1|34068.1|28
1647328680000|2022-03-15 07:18:00|34090.6|34070.6|34089.9|34069.9|34091.4|34071.4|34088.4|34068.4|30
1647328690000|2022-03-15 07:18:10|34090|34070|34083.7|34063.7|34098.7|34078.7|34083.4|34063.4|32
1647328700000|2022-03-15 07:18:20|34083.6|34063.6|34075.9|34055.9|34086.4|34066.4|34075.2|34055.2|28
1647328710000|2022-03-15 07:18:30|34076.2|34056.2|34082.9|34062.9|34082.9|34062.9|34076.2|34056.2|34
1647328720000|2022-03-15 07:18:40|34082.8|34062.8|34088.6|34068.6|34088.7|34068.7|34079.8|34059.8|28
1647328730000|2022-03-15 07:18:50|34085.7|34065.7|34087.6|34067.6|34087.6|34067.6|34085.6|34065.6|18
1647328740000|2022-03-15 07:19:00|34086.8|34066.8|34081.7|34061.7|34086.9|34066.9|34080.7|34060.7|18
1647328750000|2022-03-15 07:19:10|34081.8|34061.8|34080.1|34060.1|34082.3|34062.3|34080.1|34060.1|19
1647328760000|2022-03-15 07:19:20|34079.8|34059.8|34085|34065|34085.3|34065.3|34079.3|34059.3|27
1647328770000|2022-03-15 07:19:30|34084.1|34064.1|34083.1|34063.1|34085.1|34065.1|34080.6|34060.6|23
1647328780000|2022-03-15 07:19:40|34083.4|34063.4|34087.8|34067.8|34089.1|34069.1|34080.8|34060.8|34
1647328790000|2022-03-15 07:19:50|34085.5|34065.5|34069.9|34049.9|34087.3|34067.3|34065.1|34045.1|36
1647328800000|2022-03-15 07:20:00|34063.7|34043.7|34071.1|34051.1|34071.1|34051.1|34055.6|34035.6|33
1647328810000|2022-03-15 07:20:10|34068.4|34048.4|34071.6|34051.6|34072.6|34052.6|34066.6|34046.6|30
1647328820000|2022-03-15 07:20:20|34072.1|34052.1|34072.5|34052.5|34073.7|34053.7|34067.6|34047.6|26
1647328830000|2022-03-15 07:20:30|34073.3|34053.3|34070.6|34050.6|34073.6|34053.6|34070.6|34050.6|24
1647328840000|2022-03-15 07:20:40|34070.9|34050.9|34070.5|34050.5|34072.2|34052.2|34068.8|34048.8|30
1647328850000|2022-03-15 07:20:50|34070.8|34050.8|34068.1|34048.1|34071.1|34051.1|34066.8|34046.8|29
1647328860000|2022-03-15 07:21:00|34068|34048|34061.9|34041.9|34069|34049|34060.9|34040.9|21
1647328870000|2022-03-15 07:21:10|34062.3|34042.3|34054.1|34034.1|34062.3|34042.3|34052.6|34032.6|32
1647328880000|2022-03-15 07:21:20|34044.4|34024.4|34044.8|34024.8|34047.7|34027.7|34042.7|34022.7|35
1647328890000|2022-03-15 07:21:30|34044.5|34024.5|34039.7|34019.7|34044.5|34024.5|34035.4|34015.4|24
1647328900000|2022-03-15 07:21:40|34039.3|34019.3|34025.2|34005.2|34039.3|34019.3|34022.5|34002.5|39
1647328910000|2022-03-15 07:21:50|34025.1|34005.1|34015.1|33995.1|34025.1|34005.1|34014.6|33994.6|36
1647328920000|2022-03-15 07:22:00|34015.6|33995.6|34019.1|33999.1|34020.5|34000.5|34015.6|33995.6|34
1647328930000|2022-03-15 07:22:10|34019.5|33999.5|34019|33999|34021.4|34001.4|34018.7|33998.7|27
1647328940000|2022-03-15 07:22:20|34018.8|33998.8|34013.5|33993.5|34018.8|33998.8|34012.2|33992.2|33
1647328950000|2022-03-15 07:22:30|34013|33993|33990.8|33970.8|34013|33993|33990.5|33970.5|35
1647328960000|2022-03-15 07:22:40|33990.4|33970.4|33974|33954|33992.2|33972.2|33965.7|33945.7|39
1647328970000|2022-03-15 07:22:50|33968.9|33948.9|33946.5|33926.5|33968.9|33948.9|33946.5|33926.5|39
1647328980000|2022-03-15 07:23:00|33948.8|33928.8|33938.5|33918.5|33953.2|33933.2|33938.2|33918.2|40
1647328990000|2022-03-15 07:23:10|33935.8|33915.8|33966.6|33946.6|33966.6|33946.6|33935.8|33915.8|38
1647329000000|2022-03-15 07:23:20|33969.9|33949.9|33973.7|33953.7|33982|33962|33963.5|33943.5|38
1647329010000|2022-03-15 07:23:30|33973.6|33953.6|33969.3|33949.3|33975.3|33955.3|33966.1|33946.1|36
1647329020000|2022-03-15 07:23:40|33968.7|33948.7|33978.5|33958.5|33979.5|33959.5|33968.7|33948.7|35
1647329030000|2022-03-15 07:23:50|33979.2|33959.2|33983.8|33963.8|33985.4|33965.4|33976.5|33956.5|38
1647329040000|2022-03-15 07:24:00|33983.5|33963.5|33995.5|33975.5|33995.5|33975.5|33982.7|33962.7|35
1647329050000|2022-03-15 07:24:10|33993.9|33973.9|33997.9|33977.9|34000.5|33980.5|33993.9|33973.9|34
1647329060000|2022-03-15 07:24:20|33998.1|33978.1|33999.3|33979.3|34000.5|33980.5|33996.5|33976.5|32
1647329070000|2022-03-15 07:24:30|33999.4|33979.4|33989.3|33969.3|33999.9|33979.9|33989.3|33969.3|36
1647329080000|2022-03-15 07:24:40|33989.6|33969.6|33989|33969|33990|33970|33984.3|33964.3|39
1647329090000|2022-03-15 07:24:50|33989.1|33969.1|33987.7|33967.7|33989.1|33969.1|33984.1|33964.1|32
1647329100000|2022-03-15 07:25:00|33987.3|33967.3|33997.9|33977.9|33997.9|33977.9|33986.1|33966.1|37
1647329110000|2022-03-15 07:25:10|33997.5|33977.5|34004.4|33984.4|34005.2|33985.2|33995.9|33975.9|36
1647329120000|2022-03-15 07:25:20|34004.8|33984.8|34003.9|33983.9|34006.2|33986.2|34003|33983|36
1647329130000|2022-03-15 07:25:30|34003.8|33983.8|34016.3|33996.3|34016.3|33996.3|34003.8|33983.8|37
1647329140000|2022-03-15 07:25:40|34016.9|33996.9|34010.1|33990.1|34016.9|33996.9|34004.7|33984.7|40
1647329150000|2022-03-15 07:25:50|34008.9|33988.9|34001.2|33981.2|34008.9|33988.9|33997.9|33977.9|34
1647329160000|2022-03-15 07:26:00|34001.3|33981.3|34000.2|33980.2|34002.2|33982.2|33998.3|33978.3|34
1647329170000|2022-03-15 07:26:10|33999.9|33979.9|33999.2|33979.2|34000.9|33980.9|33994.3|33974.3|35
1647329180000|2022-03-15 07:26:20|33999.5|33979.5|33987.5|33967.5|33999.5|33979.5|33987.5|33967.5|36
1647329190000|2022-03-15 07:26:30|33989.4|33969.4|33985.5|33965.5|33992.1|33972.1|33984.6|33964.6|34
1647329200000|2022-03-15 07:26:40|33984.8|33964.8|33988.3|33968.3|33988.7|33968.7|33981.9|33961.9|33
1647329210000|2022-03-15 07:26:50|33990|33970|33998.3|33978.3|33999.1|33979.1|33990|33970|40
1647329220000|2022-03-15 07:27:00|33998.9|33978.9|33997.6|33977.6|34000.9|33980.9|33997.3|33977.3|37
1647329230000|2022-03-15 07:27:10|33996.8|33976.8|33995|33975|33999.5|33979.5|33995|33975|31
1647329240000|2022-03-15 07:27:20|33995.1|33975.1|33990.6|33970.6|33998.2|33978.2|33989.7|33969.7|35
1647329250000|2022-03-15 07:27:30|33990.7|33970.7|33986.7|33966.7|33991.5|33971.5|33983.5|33963.5|33
1647329260000|2022-03-15 07:27:40|33986.8|33966.8|33975.3|33955.3|33987|33967|33975.3|33955.3|36
1647329270000|2022-03-15 07:27:50|33975.9|33955.9|33990.5|33970.5|33990.6|33970.6|33975.6|33955.6|38
1647329280000|2022-03-15 07:28:00|33990.7|33970.7|33990.6|33970.6|33992.2|33972.2|33987.6|33967.6|35
1647329290000|2022-03-15 07:28:10|33990.7|33970.7|33994.1|33974.1|33999.9|33979.9|33990.7|33970.7|34
1647329300000|2022-03-15 07:28:20|33993.8|33973.8|33998.8|33978.8|33999.1|33979.1|33993.8|33973.8|34
1647329310000|2022-03-15 07:28:30|33997.9|33977.9|33997.7|33977.7|33999|33979|33995.6|33975.6|33
1647329320000|2022-03-15 07:28:40|33996.6|33976.6|33996.6|33976.6|33998.1|33978.1|33996.6|33976.6|33
1647329330000|2022-03-15 07:28:50|33996.1|33976.1|33994.9|33974.9|33998.5|33978.5|33992.4|33972.4|32
1647329340000|2022-03-15 07:29:00|33994.6|33974.6|33979.3|33959.3|33994.8|33974.8|33979.3|33959.3|38
1647329350000|2022-03-15 07:29:10|33979.4|33959.4|33985.5|33965.5|33986.2|33966.2|33979.4|33959.4|31
1647329360000|2022-03-15 07:29:20|33985.9|33965.9|33987.9|33967.9|33987.9|33967.9|33985.3|33965.3|31
1647329370000|2022-03-15 07:29:30|33988.2|33968.2|33988.9|33968.9|33989.3|33969.3|33987.2|33967.2|27
1647329380000|2022-03-15 07:29:40|33989|33969|33993.3|33973.3|33993.9|33973.9|33987.9|33967.9|35
1647329390000|2022-03-15 07:29:50|33993.2|33973.2|33997.5|33977.5|33998.1|33978.1|33993|33973|28
1647329400000|2022-03-15 07:30:00|33997.2|33977.2|34003.9|33983.9|34004.8|33984.8|33995.1|33975.1|37
1647329410000|2022-03-15 07:30:10|34007.1|33987.1|34008.7|33988.7|34016.8|33996.8|34004.9|33984.9|37
1647329420000|2022-03-15 07:30:20|34007.5|33987.5|34014.4|33994.4|34014.8|33994.8|34007.1|33987.1|38
1647329430000|2022-03-15 07:30:30|34014.5|33994.5|34018.7|33998.7|34018.7|33998.7|34013.5|33993.5|33
1647329440000|2022-03-15 07:30:40|34018|33998|34019.7|33999.7|34022.6|34002.6|34018|33998|37
1647329450000|2022-03-15 07:30:50|34020.1|34000.1|34011.6|33991.6|34022|34002|34010.2|33990.2|35
1647329460000|2022-03-15 07:31:00|34012.9|33992.9|34014.8|33994.8|34019.4|33999.4|34012.4|33992.4|34
1647329470000|2022-03-15 07:31:10|34015.5|33995.5|34014.1|33994.1|34015.5|33995.5|34009.3|33989.3|31
1647329480000|2022-03-15 07:31:20|34013.5|33993.5|34014.2|33994.2|34016.8|33996.8|34012.2|33992.2|31
1647329490000|2022-03-15 07:31:30|34014.4|33994.4|34018.1|33998.1|34018.1|33998.1|34014|33994|32
1647329500000|2022-03-15 07:31:40|34018.6|33998.6|34015.9|33995.9|34020.1|34000.1|34015.2|33995.2|30
1647329510000|2022-03-15 07:31:50|34015.8|33995.8|34008.1|33988.1|34017.2|33997.2|34008.1|33988.1|31
1647329520000|2022-03-15 07:32:00|34010.9|33990.9|34004.9|33984.9|34010.9|33990.9|34003.7|33983.7|33
1647329530000|2022-03-15 07:32:10|34007.3|33987.3|34015.3|33995.3|34016.1|33996.1|34007.3|33987.3|33
1647329540000|2022-03-15 07:32:20|34013.5|33993.5|34015.4|33995.4|34017.9|33997.9|34011.8|33991.8|31
1647329550000|2022-03-15 07:32:30|34015.7|33995.7|34015.2|33995.2|34015.8|33995.8|34012.7|33992.7|27
1647329560000|2022-03-15 07:32:40|34014.8|33994.8|34010.8|33990.8|34016|33996|34009.7|33989.7|35
1647329570000|2022-03-15 07:32:50|34010.7|33990.7|34009.8|33989.8|34011.6|33991.6|34009.4|33989.4|30
1647329580000|2022-03-15 07:33:00|34010.2|33990.2|34011.6|33991.6|34014.1|33994.1|34009.7|33989.7|29
1647329590000|2022-03-15 07:33:10|34012.5|33992.5|34016.9|33996.9|34016.9|33996.9|34010.4|33990.4|29
1647329600000|2022-03-15 07:33:20|34016.6|33996.6|34017.1|33997.1|34024.1|34004.1|34015.3|33995.3|39
1647329610000|2022-03-15 07:33:30|34017.3|33997.3|34018.3|33998.3|34019.5|33999.5|34012.1|33992.1|38
1647329620000|2022-03-15 07:33:40|34016.9|33996.9|34016.8|33996.8|34016.9|33996.9|34011.3|33991.3|36
1647329630000|2022-03-15 07:33:50|34017|33997|34016.7|33996.7|34020.3|34000.3|34015.8|33995.8|28
1647329640000|2022-03-15 07:34:00|34017.5|33997.5|34015|33995|34017.5|33997.5|34014.8|33994.8|30
1647329650000|2022-03-15 07:34:10|34012.2|33992.2|34008.3|33988.3|34014.4|33994.4|34007.6|33987.6|31
1647329660000|2022-03-15 07:34:20|34008.8|33988.8|34012.9|33992.9|34013.9|33993.9|34005.5|33985.5|36
1647329670000|2022-03-15 07:34:30|34012.7|33992.7|34017.3|33997.3|34017.9|33997.9|34012.7|33992.7|32
1647329680000|2022-03-15 07:34:40|34017.2|33997.2|34019|33999|34019|33999|34013.4|33993.4|28
1647329690000|2022-03-15 07:34:50|34019.1|33999.1|34017.7|33997.7|34019.7|33999.7|34016|33996|18
1647329700000|2022-03-15 07:35:00|34017.5|33997.5|34013|33993|34017.5|33997.5|34010.6|33990.6|27
1647329710000|2022-03-15 07:35:10|34013.1|33993.1|34024.9|34004.9|34025.1|34005.1|34013.1|33993.1|38
1647329720000|2022-03-15 07:35:20|34023.6|34003.6|34021.4|34001.4|34024.6|34004.6|34021.3|34001.3|32
1647329730000|2022-03-15 07:35:30|34021.2|34001.2|34023.5|34003.5|34026.2|34006.2|34021.2|34001.2|27
1647329740000|2022-03-15 07:35:40|34023.4|34003.4|34023.7|34003.7|34024.4|34004.4|34022.7|34002.7|25
1647329750000|2022-03-15 07:35:50|34023.3|34003.3|34023.2|34003.2|34026.3|34006.3|34020.1|34000.1|28
1647329760000|2022-03-15 07:36:00|34024.6|34004.6|34022.7|34002.7|34026.9|34006.9|34022.5|34002.5|28
1647329770000|2022-03-15 07:36:10|34022.2|34002.2|34024.4|34004.4|34025.7|34005.7|34022.2|34002.2|27
1647329780000|2022-03-15 07:36:20|34024.8|34004.8|34017.6|33997.6|34025.9|34005.9|34015.9|33995.9|22
1647329790000|2022-03-15 07:36:30|34018.1|33998.1|34017.6|33997.6|34018.5|33998.5|34016.1|33996.1|28
1647329800000|2022-03-15 07:36:40|34017|33997|34012.7|33992.7|34017|33997|34012.5|33992.5|25
1647329810000|2022-03-15 07:36:50|34013.1|33993.1|34013|33993|34013.5|33993.5|34011.7|33991.7|27
1647329820000|2022-03-15 07:37:00|34012.4|33992.4|34011.9|33991.9|34014|33994|34008.4|33988.4|30
1647329830000|2022-03-15 07:37:10|34012.3|33992.3|34005.8|33985.8|34012.4|33992.4|34005.2|33985.2|30
1647329840000|2022-03-15 07:37:20|34006.1|33986.1|34009.2|33989.2|34010.3|33990.3|34003.1|33983.1|28
1647329850000|2022-03-15 07:37:30|34009.3|33989.3|34009.2|33989.2|34009.6|33989.6|34006.7|33986.7|23
1647329860000|2022-03-15 07:37:40|34008.9|33988.9|34005.5|33985.5|34010.6|33990.6|34004.9|33984.9|31
1647329870000|2022-03-15 07:37:50|34006.4|33986.4|34005.9|33985.9|34008|33988|34004.3|33984.3|32
1647329880000|2022-03-15 07:38:00|34005.5|33985.5|34004.8|33984.8|34005.7|33985.7|34003.3|33983.3|15
1647329890000|2022-03-15 07:38:10|34004.9|33984.9|34000.4|33980.4|34005.4|33985.4|34000.4|33980.4|27
1647329900000|2022-03-15 07:38:20|34000.8|33980.8|34001.5|33981.5|34001.5|33981.5|33998.3|33978.3|28
1647329910000|2022-03-15 07:38:30|34001|33981|33998.3|33978.3|34001.5|33981.5|33998.1|33978.1|27
1647329920000|2022-03-15 07:38:40|33998.6|33978.6|33987.5|33967.5|33999|33979|33986.7|33966.7|36
1647329930000|2022-03-15 07:38:50|33988.9|33968.9|33990.9|33970.9|33991.8|33971.8|33986.6|33966.6|35
1647329940000|2022-03-15 07:39:00|33991.2|33971.2|33986.3|33966.3|33992.1|33972.1|33984.6|33964.6|33
1647329950000|2022-03-15 07:39:10|33986.5|33966.5|33986.4|33966.4|33989.5|33969.5|33984.4|33964.4|35
1647329960000|2022-03-15 07:39:20|33986.2|33966.2|33984|33964|33987.5|33967.5|33984|33964|32
1647329970000|2022-03-15 07:39:30|33984.2|33964.2|33978.9|33958.9|33984.2|33964.2|33978.1|33958.1|25
1647329980000|2022-03-15 07:39:40|33979.2|33959.2|33987.6|33967.6|33987.6|33967.6|33978.3|33958.3|32
1647329990000|2022-03-15 07:39:50|33987.5|33967.5|33987|33967|33987.9|33967.9|33985.4|33965.4|29
1647330000000|2022-03-15 07:40:00|33987.3|33967.3|33990.1|33970.1|33990.8|33970.8|33986|33966|29
1647330010000|2022-03-15 07:40:10|33989.7|33969.7|33988.9|33968.9|33990.7|33970.7|33988.4|33968.4|20
1647330020000|2022-03-15 07:40:20|33989.2|33969.2|33985.9|33965.9|33990.7|33970.7|33985.5|33965.5|34
1647330030000|2022-03-15 07:40:30|33986.1|33966.1|33983.5|33963.5|33987.3|33967.3|33983.2|33963.2|22
1647330040000|2022-03-15 07:40:40|33983.2|33963.2|33983.5|33963.5|33984.7|33964.7|33982.5|33962.5|25
1647330050000|2022-03-15 07:40:50|33983.7|33963.7|33994.4|33974.4|33994.4|33974.4|33983.5|33963.5|35
1647330060000|2022-03-15 07:41:00|33995|33975|33993.1|33973.1|33999.6|33979.6|33991.3|33971.3|31
1647330070000|2022-03-15 07:41:10|33993.4|33973.4|33995|33975|33996.1|33976.1|33992.7|33972.7|36
1647330080000|2022-03-15 07:41:20|33994.5|33974.5|33990.1|33970.1|33994.5|33974.5|33990.1|33970.1|34
1647330090000|2022-03-15 07:41:30|33990.3|33970.3|33990.4|33970.4|33992.9|33972.9|33989.9|33969.9|23
1647330100000|2022-03-15 07:41:40|33990.1|33970.1|33989|33969|33991.5|33971.5|33984|33964|23
1647330110000|2022-03-15 07:41:50|33988.8|33968.8|33988.7|33968.7|33990.4|33970.4|33988|33968|24
1647330120000|2022-03-15 07:42:00|33987.8|33967.8|33982.3|33962.3|33987.8|33967.8|33982|33962|22
1647330130000|2022-03-15 07:42:10|33982.5|33962.5|33976.5|33956.5|33982.8|33962.8|33973|33953|31
1647330140000|2022-03-15 07:42:20|33976.8|33956.8|33974.7|33954.7|33977.2|33957.2|33966.8|33946.8|31
1647330150000|2022-03-15 07:42:30|33974.8|33954.8|33971.2|33951.2|33974.8|33954.8|33970.6|33950.6|27
1647330160000|2022-03-15 07:42:40|33971.1|33951.1|33970.1|33950.1|33973|33953|33965.7|33945.7|29
1647330170000|2022-03-15 07:42:50|33970|33950|33964|33944|33970.6|33950.6|33961.9|33941.9|32
1647330180000|2022-03-15 07:43:00|33964.4|33944.4|33971.2|33951.2|33971.8|33951.8|33964.4|33944.4|22
1647330190000|2022-03-15 07:43:10|33971.4|33951.4|33972|33952|33972.3|33952.3|33970.9|33950.9|17
1647330200000|2022-03-15 07:43:20|33971.4|33951.4|33969.9|33949.9|33972.2|33952.2|33965.9|33945.9|27
1647330210000|2022-03-15 07:43:30|33969.7|33949.7|33974.7|33954.7|33975.3|33955.3|33969.7|33949.7|34
1647330220000|2022-03-15 07:43:40|33973.1|33953.1|33970.4|33950.4|33975|33955|33969.3|33949.3|28
1647330230000|2022-03-15 07:43:50|33970.6|33950.6|33970|33950|33971.5|33951.5|33967.9|33947.9|31
1647330240000|2022-03-15 07:44:00|33969.7|33949.7|33971.5|33951.5|33972.4|33952.4|33968|33948|34
1647330250000|2022-03-15 07:44:10|33971.8|33951.8|33972.7|33952.7|33972.7|33952.7|33970|33950|28
1647330260000|2022-03-15 07:44:20|33972.2|33952.2|33966.3|33946.3|33972.4|33952.4|33963.8|33943.8|26
1647330270000|2022-03-15 07:44:30|33960.4|33940.4|33962.7|33942.7|33964.6|33944.6|33959.2|33939.2|36
1647330280000|2022-03-15 07:44:40|33953|33933|33949.7|33929.7|33954|33934|33947.9|33927.9|32
1647330290000|2022-03-15 07:44:50|33949.4|33929.4|33948.2|33928.2|33950.5|33930.5|33948.2|33928.2|31
1647330300000|2022-03-15 07:45:00|33948.5|33928.5|33943|33923|33949.7|33929.7|33938.1|33918.1|39
1647330310000|2022-03-15 07:45:10|33944.5|33924.5|33945.3|33925.3|33945.7|33925.7|33943.9|33923.9|31
1647330320000|2022-03-15 07:45:20|33945.4|33925.4|33950.9|33930.9|33951.1|33931.1|33945|33925|27
1647330330000|2022-03-15 07:45:30|33949.8|33929.8|33951.6|33931.6|33952.3|33932.3|33949.7|33929.7|30
1647330340000|2022-03-15 07:45:40|33951.4|33931.4|33958.9|33938.9|33959|33939|33951|33931|30
1647330350000|2022-03-15 07:45:50|33957.3|33937.3|33964.3|33944.3|33966.7|33946.7|33957.3|33937.3|35
1647330360000|2022-03-15 07:46:00|33966.8|33946.8|33954.3|33934.3|33970.2|33950.2|33954.3|33934.3|37
1647330370000|2022-03-15 07:46:10|33955.2|33935.2|33946.8|33926.8|33955.2|33935.2|33943.4|33923.4|33
1647330380000|2022-03-15 07:46:20|33947.2|33927.2|33946.5|33926.5|33948.5|33928.5|33946.4|33926.4|30
1647330390000|2022-03-15 07:46:30|33946.8|33926.8|33944.3|33924.3|33949.1|33929.1|33944.3|33924.3|26
1647330400000|2022-03-15 07:46:40|33943.9|33923.9|33946.9|33926.9|33954.2|33934.2|33943.9|33923.9|22
1647330410000|2022-03-15 07:46:50|33947.7|33927.7|33948.1|33928.1|33949.6|33929.6|33946.7|33926.7|20
1647330420000|2022-03-15 07:47:00|33947.9|33927.9|33946.8|33926.8|33949.4|33929.4|33944.7|33924.7|25
1647330430000|2022-03-15 07:47:10|33949.7|33929.7|33948.3|33928.3|33953.1|33933.1|33946.7|33926.7|23
1647330440000|2022-03-15 07:47:20|33948.2|33928.2|33949.2|33929.2|33952|33932|33944.7|33924.7|34
1647330450000|2022-03-15 07:47:30|33949.5|33929.5|33945.9|33925.9|33949.7|33929.7|33941.4|33921.4|28
1647330460000|2022-03-15 07:47:40|33944.8|33924.8|33940.8|33920.8|33946.6|33926.6|33940.3|33920.3|26
1647330470000|2022-03-15 07:47:50|33938.4|33918.4|33938.1|33918.1|33943.4|33923.4|33937.9|33917.9|24
1647330480000|2022-03-15 07:48:00|33933.5|33913.5|33929.6|33909.6|33939.1|33919.1|33926.7|33906.7|32
1647330490000|2022-03-15 07:48:10|33931.2|33911.2|33925.2|33905.2|33936.1|33916.1|33923.8|33903.8|36
1647330500000|2022-03-15 07:48:20|33924.7|33904.7|33921.7|33901.7|33927.4|33907.4|33918|33898|39
1647330510000|2022-03-15 07:48:30|33922.3|33902.3|33920.9|33900.9|33924|33904|33920.4|33900.4|31
1647330520000|2022-03-15 07:48:40|33921|33901|33923.6|33903.6|33928.4|33908.4|33919.2|33899.2|33
1647330530000|2022-03-15 07:48:50|33923.8|33903.8|33927.7|33907.7|33930.9|33910.9|33923.7|33903.7|22
1647330540000|2022-03-15 07:49:00|33927.3|33907.3|33927.7|33907.7|33930.5|33910.5|33924.4|33904.4|21
1647330550000|2022-03-15 07:49:10|33922.8|33902.8|33923.9|33903.9|33928.8|33908.8|33920.5|33900.5|30
1647330560000|2022-03-15 07:49:20|33924.8|33904.8|33922.5|33902.5|33925.3|33905.3|33920.4|33900.4|33
1647330570000|2022-03-15 07:49:30|33923.3|33903.3|33916.8|33896.8|33924|33904|33909.6|33889.6|35
1647330580000|2022-03-15 07:49:40|33915.8|33895.8|33923.3|33903.3|33925.2|33905.2|33915.8|33895.8|35
1647330590000|2022-03-15 07:49:50|33924.3|33904.3|33923.1|33903.1|33924.5|33904.5|33922.2|33902.2|30
1647330600000|2022-03-15 07:50:00|33922.8|33902.8|33917.7|33897.7|33922.8|33902.8|33911.4|33891.4|36
1647330610000|2022-03-15 07:50:10|33917.8|33897.8|33913.4|33893.4|33920.1|33900.1|33909.9|33889.9|29
1647330620000|2022-03-15 07:50:20|33912|33892|33907.5|33887.5|33912|33892|33905.5|33885.5|36
1647330630000|2022-03-15 07:50:30|33906.1|33886.1|33909|33889|33909.1|33889.1|33906.1|33886.1|30
1647330640000|2022-03-15 07:50:40|33909.1|33889.1|33913.4|33893.4|33913.7|33893.7|33908.2|33888.2|26
1647330650000|2022-03-15 07:50:50|33912.6|33892.6|33911.7|33891.7|33914.9|33894.9|33908.1|33888.1|31
1647330660000|2022-03-15 07:51:00|33912|33892|33911|33891|33912.4|33892.4|33909.7|33889.7|26
1647330670000|2022-03-15 07:51:10|33910.9|33890.9|33904.7|33884.7|33910.9|33890.9|33900.5|33880.5|26
1647330680000|2022-03-15 07:51:20|33903.9|33883.9|33903.7|33883.7|33908.2|33888.2|33896.2|33876.2|32
1647330690000|2022-03-15 07:51:30|33904.4|33884.4|33906.2|33886.2|33907.2|33887.2|33901.9|33881.9|28
1647330700000|2022-03-15 07:51:40|33906.1|33886.1|33915|33895|33915.6|33895.6|33905.8|33885.8|34
1647330710000|2022-03-15 07:51:50|33915.5|33895.5|33921.2|33901.2|33921.2|33901.2|33910.6|33890.6|38
1647330720000|2022-03-15 07:52:00|33918.9|33898.9|33915.3|33895.3|33918.9|33898.9|33913.1|33893.1|23
1647330730000|2022-03-15 07:52:10|33915.4|33895.4|33921.5|33901.5|33921.5|33901.5|33914.4|33894.4|21
1647330740000|2022-03-15 07:52:20|33920.5|33900.5|33912.5|33892.5|33922.6|33902.6|33911.1|33891.1|30
1647330750000|2022-03-15 07:52:30|33913.8|33893.8|33907.3|33887.3|33917.7|33897.7|33902|33882|33
1647330760000|2022-03-15 07:52:40|33902.4|33882.4|33917.2|33897.2|33917.2|33897.2|33902.2|33882.2|34
1647330770000|2022-03-15 07:52:50|33914.3|33894.3|33907|33887|33916.3|33896.3|33906.8|33886.8|27
1647330780000|2022-03-15 07:53:00|33906.6|33886.6|33904.1|33884.1|33910.6|33890.6|33903.9|33883.9|28
1647330790000|2022-03-15 07:53:10|33904.5|33884.5|33913.4|33893.4|33915.1|33895.1|33904.5|33884.5|26
1647330800000|2022-03-15 07:53:20|33912.9|33892.9|33915.2|33895.2|33916.2|33896.2|33912|33892|27
1647330810000|2022-03-15 07:53:30|33910.9|33890.9|33911.2|33891.2|33912.2|33892.2|33910.5|33890.5|21
1647330820000|2022-03-15 07:53:40|33914|33894|33917.1|33897.1|33917.1|33897.1|33910.7|33890.7|28
1647330830000|2022-03-15 07:53:50|33906|33886|33918.9|33898.9|33918.9|33898.9|33902.4|33882.4|34
1647330840000|2022-03-15 07:54:00|33917.9|33897.9|33922.1|33902.1|33929.8|33909.8|33913.7|33893.7|36
1647330850000|2022-03-15 07:54:10|33922.3|33902.3|33917.8|33897.8|33924.6|33904.6|33917.8|33897.8|32
1647330860000|2022-03-15 07:54:20|33918.6|33898.6|33918.7|33898.7|33920.9|33900.9|33911.5|33891.5|21
1647330870000|2022-03-15 07:54:30|33917.5|33897.5|33922.4|33902.4|33922.4|33902.4|33915.6|33895.6|32
1647330880000|2022-03-15 07:54:40|33918.2|33898.2|33928.3|33908.3|33929|33909|33917.9|33897.9|30
1647330890000|2022-03-15 07:54:50|33929.2|33909.2|33928.7|33908.7|33929.2|33909.2|33921.8|33901.8|31
1647330900000|2022-03-15 07:55:00|33927.5|33907.5|33922.3|33902.3|33929.5|33909.5|33922.2|33902.2|32
1647330910000|2022-03-15 07:55:10|33920.7|33900.7|33925.7|33905.7|33927.7|33907.7|33919.6|33899.6|28
1647330920000|2022-03-15 07:55:20|33927.4|33907.4|33923.6|33903.6|33931.3|33911.3|33923.6|33903.6|27
1647330930000|2022-03-15 07:55:30|33924.9|33904.9|33922.5|33902.5|33926.1|33906.1|33920.1|33900.1|30
1647330940000|2022-03-15 07:55:40|33918.5|33898.5|33919.7|33899.7|33923.3|33903.3|33915.9|33895.9|30
1647330950000|2022-03-15 07:55:50|33924.5|33904.5|33927.8|33907.8|33928.8|33908.8|33920.4|33900.4|30
1647330960000|2022-03-15 07:56:00|33924.6|33904.6|33919.4|33899.4|33925.6|33905.6|33919.4|33899.4|27
1647330970000|2022-03-15 07:56:10|33920|33900|33925.4|33905.4|33928.2|33908.2|33920|33900|28
1647330980000|2022-03-15 07:56:20|33925.5|33905.5|33924.6|33904.6|33932.6|33912.6|33923.7|33903.7|26
1647330990000|2022-03-15 07:56:30|33922.8|33902.8|33922.8|33902.8|33928.2|33908.2|33919.9|33899.9|35
1647331000000|2022-03-15 07:56:40|33922.5|33902.5|33918.1|33898.1|33924.1|33904.1|33918.1|33898.1|29
1647331010000|2022-03-15 07:56:50|33918.9|33898.9|33922.4|33902.4|33923.1|33903.1|33918.9|33898.9|22
1647331020000|2022-03-15 07:57:00|33922.1|33902.1|33923.6|33903.6|33924.3|33904.3|33921.3|33901.3|22
1647331030000|2022-03-15 07:57:10|33922.1|33902.1|33924.6|33904.6|33927.9|33907.9|33919.8|33899.8|25
1647331040000|2022-03-15 07:57:20|33926|33906|33929.7|33909.7|33934.7|33914.7|33923.1|33903.1|27
1647331050000|2022-03-15 07:57:30|33929.2|33909.2|33931|33911|33931.8|33911.8|33929.2|33909.2|24
1647331060000|2022-03-15 07:57:40|33930.7|33910.7|33932.2|33912.2|33933.8|33913.8|33930.4|33910.4|28
1647331070000|2022-03-15 07:57:50|33931.9|33911.9|33934.8|33914.8|33935.1|33915.1|33930.6|33910.6|22
1647331080000|2022-03-15 07:58:00|33933.4|33913.4|33935.1|33915.1|33935.1|33915.1|33931.8|33911.8|31
1647331090000|2022-03-15 07:58:10|33933.9|33913.9|33932.1|33912.1|33935|33915|33932.1|33912.1|29
1647331100000|2022-03-15 07:58:20|33931.8|33911.8|33935|33915|33937.5|33917.5|33931.8|33911.8|25
1647331110000|2022-03-15 07:58:30|33932.1|33912.1|33929.5|33909.5|33932.1|33912.1|33927|33907|36
1647331120000|2022-03-15 07:58:40|33929.8|33909.8|33937.6|33917.6|33937.9|33917.9|33929.8|33909.8|32
1647331130000|2022-03-15 07:58:50|33936.8|33916.8|33944.8|33924.8|33945.7|33925.7|33936.2|33916.2|33
1647331140000|2022-03-15 07:59:00|33943.8|33923.8|33948.8|33928.8|33948.9|33928.9|33943.8|33923.8|32
1647331150000|2022-03-15 07:59:10|33947.9|33927.9|33948.2|33928.2|33949.6|33929.6|33946.9|33926.9|31
1647331160000|2022-03-15 07:59:20|33950|33930|33951.1|33931.1|33951.1|33931.1|33947.8|33927.8|25
1647331170000|2022-03-15 07:59:30|33950|33930|33951.3|33931.3|33952.2|33932.2|33947.5|33927.5|30
1647331180000|2022-03-15 07:59:40|33950.6|33930.6|33942.3|33922.3|33951.7|33931.7|33942|33922|30
1647331190000|2022-03-15 07:59:50|33941.5|33921.5|33944.9|33924.9|33947.1|33927.1|33941.5|33921.5|35
1647331200000|2022-03-15 08:00:00|33945.4|33925.4|33954.2|33934.2|33959|33939|33945.2|33925.2|38
1647331210000|2022-03-15 08:00:10|33960|33940|33958.9|33938.9|33968.8|33948.8|33954.3|33934.3|37
1647331220000|2022-03-15 08:00:20|33959.2|33939.2|33958.1|33938.1|33960.2|33940.2|33956.2|33936.2|32
1647331230000|2022-03-15 08:00:30|33957.8|33937.8|33952.9|33932.9|33958|33938|33951.3|33931.3|30
1647331240000|2022-03-15 08:00:40|33952.8|33932.8|33954.1|33934.1|33954.6|33934.6|33952.2|33932.2|28
1647331250000|2022-03-15 08:00:50|33954.3|33934.3|33952.1|33932.1|33955.5|33935.5|33952.1|33932.1|30
1647331260000|2022-03-15 08:01:00|33951.7|33931.7|33961.9|33941.9|33963.9|33943.9|33950.7|33930.7|34
1647331270000|2022-03-15 08:01:10|33961.7|33941.7|33971.1|33951.1|33971.1|33951.1|33961.5|33941.5|34
1647331280000|2022-03-15 08:01:20|33971.2|33951.2|33975|33955|33976.3|33956.3|33968.8|33948.8|30
1647331290000|2022-03-15 08:01:30|33974.6|33954.6|33975.1|33955.1|33979.7|33959.7|33973.5|33953.5|30
1647331300000|2022-03-15 08:01:40|33975.6|33955.6|33975.4|33955.4|33977.2|33957.2|33973.3|33953.3|33
1647331310000|2022-03-15 08:01:50|33975.2|33955.2|33973.3|33953.3|33975.4|33955.4|33967.2|33947.2|30
1647331320000|2022-03-15 08:02:00|33973.4|33953.4|33973.3|33953.3|33982|33962|33970.2|33950.2|35
1647331330000|2022-03-15 08:02:10|33972|33952|33966.9|33946.9|33973.4|33953.4|33964.7|33944.7|39
1647331340000|2022-03-15 08:02:20|33967.3|33947.3|33962.7|33942.7|33975.4|33955.4|33962.7|33942.7|36
1647331350000|2022-03-15 08:02:30|33962.5|33942.5|33958.4|33938.4|33962.5|33942.5|33957.3|33937.3|36
1647331360000|2022-03-15 08:02:40|33958.9|33938.9|33962.3|33942.3|33964.2|33944.2|33958.4|33938.4|33
1647331370000|2022-03-15 08:02:50|33964.2|33944.2|33959.9|33939.9|33964.8|33944.8|33959.2|33939.2|33
1647331380000|2022-03-15 08:03:00|33961.6|33941.6|33967.4|33947.4|33971|33951|33960.9|33940.9|35
1647331390000|2022-03-15 08:03:10|33967.3|33947.3|33968.4|33948.4|33968.4|33948.4|33963.4|33943.4|31
1647331400000|2022-03-15 08:03:20|33967.9|33947.9|33965.1|33945.1|33967.9|33947.9|33963.8|33943.8|32
1647331410000|2022-03-15 08:03:30|33965.4|33945.4|33967.1|33947.1|33968|33948|33965.1|33945.1|24
1647331420000|2022-03-15 08:03:40|33966.8|33946.8|33961.6|33941.6|33967.1|33947.1|33959.5|33939.5|28
1647331430000|2022-03-15 08:03:50|33962.6|33942.6|33964.3|33944.3|33965.6|33945.6|33961.5|33941.5|28
1647331440000|2022-03-15 08:04:00|33964.4|33944.4|33977.5|33957.5|33979.6|33959.6|33963.8|33943.8|30
1647331450000|2022-03-15 08:04:10|33979.2|33959.2|33981.5|33961.5|33981.5|33961.5|33975.4|33955.4|31
1647331460000|2022-03-15 08:04:20|33982.3|33962.3|33980.4|33960.4|33982.8|33962.8|33978.6|33958.6|26
1647331470000|2022-03-15 08:04:30|33980.1|33960.1|33972.3|33952.3|33980.1|33960.1|33968.4|33948.4|32
1647331480000|2022-03-15 08:04:40|33968.4|33948.4|33951.5|33931.5|33968.4|33948.4|33948|33928|38
1647331490000|2022-03-15 08:04:50|33952.8|33932.8|33950.7|33930.7|33954.7|33934.7|33949.5|33929.5|30
1647331500000|2022-03-15 08:05:00|33949.3|33929.3|33949.5|33929.5|33951.7|33931.7|33946.7|33926.7|38
1647331510000|2022-03-15 08:05:10|33949.4|33929.4|33947.4|33927.4|33951.1|33931.1|33947.4|33927.4|27
1647331520000|2022-03-15 08:05:20|33947.1|33927.1|33946.3|33926.3|33947.3|33927.3|33943.5|33923.5|34
1647331530000|2022-03-15 08:05:30|33945.6|33925.6|33947.8|33927.8|33951.4|33931.4|33945.3|33925.3|30
1647331540000|2022-03-15 08:05:40|33947.5|33927.5|33950.6|33930.6|33950.9|33930.9|33947.5|33927.5|34
1647331550000|2022-03-15 08:05:50|33951|33931|33952|33932|33952|33932|33950.4|33930.4|16
1647331560000|2022-03-15 08:06:00|33952.2|33932.2|33955|33935|33956.3|33936.3|33951.6|33931.6|29
1647331570000|2022-03-15 08:06:10|33955.5|33935.5|33953.4|33933.4|33956|33936|33953.4|33933.4|22
1647331580000|2022-03-15 08:06:20|33953.9|33933.9|33953.6|33933.6|33955.2|33935.2|33953|33933|27
1647331590000|2022-03-15 08:06:30|33953.8|33933.8|33954.8|33934.8|33955.9|33935.9|33953.5|33933.5|27
1647331600000|2022-03-15 08:06:40|33954.5|33934.5|33955.6|33935.6|33955.6|33935.6|33953.8|33933.8|20
1647331610000|2022-03-15 08:06:50|33955.7|33935.7|33957.8|33937.8|33958.2|33938.2|33954.7|33934.7|25
1647331620000|2022-03-15 08:07:00|33957.7|33937.7|33956.6|33936.6|33957.7|33937.7|33953.9|33933.9|27
1647331630000|2022-03-15 08:07:10|33956.3|33936.3|33956.1|33936.1|33956.9|33936.9|33954.2|33934.2|24
1647331640000|2022-03-15 08:07:20|33955.1|33935.1|33952.9|33932.9|33957|33937|33952.2|33932.2|30
1647331650000|2022-03-15 08:07:30|33953.2|33933.2|33955.1|33935.1|33960|33940|33949|33929|33
1647331660000|2022-03-15 08:07:40|33955.3|33935.3|33953|33933|33955.5|33935.5|33949.8|33929.8|35
1647331670000|2022-03-15 08:07:50|33952.6|33932.6|33947.2|33927.2|33953.4|33933.4|33947.2|33927.2|32
1647331680000|2022-03-15 08:08:00|33947.8|33927.8|33950.9|33930.9|33951.2|33931.2|33946.7|33926.7|36
1647331690000|2022-03-15 08:08:10|33951|33931|33940.1|33920.1|33951.8|33931.8|33938.3|33918.3|36
1647331700000|2022-03-15 08:08:20|33936.7|33916.7|33932.2|33912.2|33941.4|33921.4|33932.2|33912.2|36
1647331710000|2022-03-15 08:08:30|33931|33911|33932.8|33912.8|33933.7|33913.7|33930.8|33910.8|36
1647331720000|2022-03-15 08:08:40|33932.9|33912.9|33938.5|33918.5|33938.6|33918.6|33932.2|33912.2|37
1647331730000|2022-03-15 08:08:50|33940|33920|33942.6|33922.6|33944.4|33924.4|33940|33920|32
1647331740000|2022-03-15 08:09:00|33943.1|33923.1|33943.4|33923.4|33943.5|33923.5|33938.5|33918.5|33
1647331750000|2022-03-15 08:09:10|33943.1|33923.1|33943.3|33923.3|33948.1|33928.1|33942.8|33922.8|31
1647331760000|2022-03-15 08:09:20|33943.5|33923.5|33942.6|33922.6|33944.6|33924.6|33940.1|33920.1|29
1647331770000|2022-03-15 08:09:30|33942.1|33922.1|33942.5|33922.5|33943.5|33923.5|33942|33922|26
1647331780000|2022-03-15 08:09:40|33942.4|33922.4|33937.4|33917.4|33942.4|33922.4|33935.3|33915.3|23
1647331790000|2022-03-15 08:09:50|33937|33917|33943.3|33923.3|33946.8|33926.8|33937|33917|34
1647331800000|2022-03-15 08:10:00|33943.4|33923.4|33942.2|33922.2|33946|33926|33942.2|33922.2|35
1647331810000|2022-03-15 08:10:10|33942.5|33922.5|33945.8|33925.8|33945.8|33925.8|33937|33917|35
1647331820000|2022-03-15 08:10:20|33945.5|33925.5|33939.7|33919.7|33945.7|33925.7|33939.3|33919.3|30
1647331830000|2022-03-15 08:10:30|33939.9|33919.9|33939.2|33919.2|33940.6|33920.6|33935.9|33915.9|31
1647331840000|2022-03-15 08:10:40|33939.6|33919.6|33931.4|33911.4|33939.6|33919.6|33930.7|33910.7|30
1647331850000|2022-03-15 08:10:50|33932.1|33912.1|33923.9|33903.9|33935|33915|33923.9|33903.9|33
1647331860000|2022-03-15 08:11:00|33926.2|33906.2|33926.7|33906.7|33928.3|33908.3|33923.7|33903.7|29
1647331870000|2022-03-15 08:11:10|33926.2|33906.2|33923.5|33903.5|33927.3|33907.3|33922.9|33902.9|24
1647331880000|2022-03-15 08:11:20|33923.4|33903.4|33924.6|33904.6|33924.9|33904.9|33918.6|33898.6|34
1647331890000|2022-03-15 08:11:30|33924.5|33904.5|33921.9|33901.9|33929.7|33909.7|33919.9|33899.9|33
1647331900000|2022-03-15 08:11:40|33922.2|33902.2|33919.3|33899.3|33923.5|33903.5|33918.1|33898.1|35
1647331910000|2022-03-15 08:11:50|33920|33900|33930.2|33910.2|33930.2|33910.2|33915.5|33895.5|36
1647331920000|2022-03-15 08:12:00|33928.9|33908.9|33931.2|33911.2|33931.2|33911.2|33926.6|33906.6|29
1647331930000|2022-03-15 08:12:10|33931.6|33911.6|33934.9|33914.9|33941.5|33921.5|33931|33911|32
1647331940000|2022-03-15 08:12:20|33935.4|33915.4|33937.2|33917.2|33937.2|33917.2|33933.7|33913.7|25
1647331950000|2022-03-15 08:12:30|33937.7|33917.7|33917.8|33897.8|33939|33919|33916.3|33896.3|29
1647331960000|2022-03-15 08:12:40|33914.5|33894.5|33913.2|33893.2|33916.2|33896.2|33909.9|33889.9|37
1647331970000|2022-03-15 08:12:50|33914.4|33894.4|33912.6|33892.6|33917.3|33897.3|33911.5|33891.5|34
1647331980000|2022-03-15 08:13:00|33913.7|33893.7|33916.6|33896.6|33918.9|33898.9|33912|33892|37
1647331990000|2022-03-15 08:13:10|33915|33895|33910.5|33890.5|33916.1|33896.1|33910.2|33890.2|37
1647332000000|2022-03-15 08:13:20|33909.8|33889.8|33909|33889|33910.9|33890.9|33907.9|33887.9|36
1647332010000|2022-03-15 08:13:30|33908.4|33888.4|33907.6|33887.6|33908.4|33888.4|33904.8|33884.8|34
1647332020000|2022-03-15 08:13:40|33908.1|33888.1|33905.1|33885.1|33908.7|33888.7|33903.9|33883.9|39
1647332030000|2022-03-15 08:13:50|33901.6|33881.6|33904.4|33884.4|33913.5|33893.5|33901.6|33881.6|36
1647332040000|2022-03-15 08:14:00|33904.7|33884.7|33902.1|33882.1|33904.9|33884.9|33900.2|33880.2|33
1647332050000|2022-03-15 08:14:10|33902.8|33882.8|33901.9|33881.9|33903.2|33883.2|33899.3|33879.3|29
1647332060000|2022-03-15 08:14:20|33901.8|33881.8|33910.5|33890.5|33911.1|33891.1|33900.2|33880.2|29
1647332070000|2022-03-15 08:14:30|33907.4|33887.4|33910.7|33890.7|33918.6|33898.6|33907.4|33887.4|38
1647332080000|2022-03-15 08:14:40|33912.5|33892.5|33914.6|33894.6|33915.8|33895.8|33909.1|33889.1|33
1647332090000|2022-03-15 08:14:50|33914.8|33894.8|33900.9|33880.9|33915.5|33895.5|33894.5|33874.5|28
1647332100000|2022-03-15 08:15:00|33900.1|33880.1|33902.6|33882.6|33902.6|33882.6|33897.8|33877.8|27
1647332110000|2022-03-15 08:15:10|33906.9|33886.9|33906.9|33886.9|33910.9|33890.9|33902.2|33882.2|31
1647332120000|2022-03-15 08:15:20|33906|33886|33902.5|33882.5|33906|33886|33897.1|33877.1|33
1647332130000|2022-03-15 08:15:30|33903.6|33883.6|33903.7|33883.7|33904.2|33884.2|33902.4|33882.4|28
1647332140000|2022-03-15 08:15:40|33900.6|33880.6|33907.4|33887.4|33908.8|33888.8|33899.8|33879.8|36
1647332150000|2022-03-15 08:15:50|33908.1|33888.1|33906.6|33886.6|33908.3|33888.3|33904.7|33884.7|25
1647332160000|2022-03-15 08:16:00|33907.6|33887.6|33909.9|33889.9|33911.9|33891.9|33907.4|33887.4|37
1647332170000|2022-03-15 08:16:10|33909.3|33889.3|33903.6|33883.6|33909.3|33889.3|33895.1|33875.1|34
1647332180000|2022-03-15 08:16:20|33903.9|33883.9|33903.4|33883.4|33905.8|33885.8|33901.3|33881.3|31
1647332190000|2022-03-15 08:16:30|33903.2|33883.2|33901.9|33881.9|33904.3|33884.3|33901.8|33881.8|34
1647332200000|2022-03-15 08:16:40|33902|33882|33902.9|33882.9|33903.7|33883.7|33899.5|33879.5|25
1647332210000|2022-03-15 08:16:50|33903.4|33883.4|33893.5|33873.5|33905.1|33885.1|33893.5|33873.5|36
1647332220000|2022-03-15 08:17:00|33893.2|33873.2|33896.5|33876.5|33896.5|33876.5|33890.4|33870.4|32
1647332230000|2022-03-15 08:17:10|33896.3|33876.3|33903.7|33883.7|33904.7|33884.7|33896.1|33876.1|33
1647332240000|2022-03-15 08:17:20|33903.1|33883.1|33902.9|33882.9|33904.4|33884.4|33897.8|33877.8|37
1647332250000|2022-03-15 08:17:30|33902.6|33882.6|33908|33888|33908|33888|33902|33882|32
1647332260000|2022-03-15 08:17:40|33908.1|33888.1|33911.5|33891.5|33913.3|33893.3|33907.2|33887.2|32
1647332270000|2022-03-15 08:17:50|33911.4|33891.4|33908.2|33888.2|33911.9|33891.9|33907.6|33887.6|25
1647332280000|2022-03-15 08:18:00|33908.7|33888.7|33917.2|33897.2|33917.2|33897.2|33908.4|33888.4|31
1647332290000|2022-03-15 08:18:10|33917.4|33897.4|33910.8|33890.8|33919.6|33899.6|33909.3|33889.3|27
1647332300000|2022-03-15 08:18:20|33911.8|33891.8|33915.6|33895.6|33915.6|33895.6|33909.8|33889.8|25
1647332310000|2022-03-15 08:18:30|33915.3|33895.3|33917.3|33897.3|33917.4|33897.4|33909.1|33889.1|34
1647332320000|2022-03-15 08:18:40|33920.6|33900.6|33914.1|33894.1|33920.6|33900.6|33911.8|33891.8|31
1647332330000|2022-03-15 08:18:50|33913.7|33893.7|33905.9|33885.9|33914.5|33894.5|33903|33883|35
1647332340000|2022-03-15 08:19:00|33906.6|33886.6|33896.9|33876.9|33908.8|33888.8|33894.3|33874.3|36
1647332350000|2022-03-15 08:19:10|33897.7|33877.7|33893|33873|33898.8|33878.8|33892.2|33872.2|33
1647332360000|2022-03-15 08:19:20|33893.3|33873.3|33886|33866|33893.5|33873.5|33884.7|33864.7|30
1647332370000|2022-03-15 08:19:30|33884.8|33864.8|33890.8|33870.8|33892.5|33872.5|33884.8|33864.8|34
1647332380000|2022-03-15 08:19:40|33891.2|33871.2|33900.6|33880.6|33900.6|33880.6|33890.5|33870.5|31
1647332390000|2022-03-15 08:19:50|33900.2|33880.2|33900.7|33880.7|33901.9|33881.9|33899.3|33879.3|26
1647332400000|2022-03-15 08:20:00|33901.1|33881.1|33900.9|33880.9|33902|33882|33898.2|33878.2|33
1647332410000|2022-03-15 08:20:10|33900.3|33880.3|33902.1|33882.1|33902.1|33882.1|33898.2|33878.2|27
1647332420000|2022-03-15 08:20:20|33903.6|33883.6|33895.2|33875.2|33903.6|33883.6|33893.2|33873.2|31
1647332430000|2022-03-15 08:20:30|33897.8|33877.8|33895.7|33875.7|33897.8|33877.8|33892|33872|29
1647332440000|2022-03-15 08:20:40|33896.4|33876.4|33893.2|33873.2|33897.6|33877.6|33892.5|33872.5|24
1647332450000|2022-03-15 08:20:50|33893.6|33873.6|33899.8|33879.8|33899.8|33879.8|33892.8|33872.8|28
1647332460000|2022-03-15 08:21:00|33899.6|33879.6|33898.2|33878.2|33902.1|33882.1|33896.7|33876.7|35
1647332470000|2022-03-15 08:21:10|33897.5|33877.5|33896.7|33876.7|33900.7|33880.7|33895.7|33875.7|29
1647332480000|2022-03-15 08:21:20|33896.4|33876.4|33894|33874|33897.6|33877.6|33892.6|33872.6|34
1647332490000|2022-03-15 08:21:30|33893.4|33873.4|33897.4|33877.4|33898.9|33878.9|33891.6|33871.6|31
1647332500000|2022-03-15 08:21:40|33895.2|33875.2|33857.7|33837.7|33909|33876.3|33851.4|33791.9|34
1647332510000|2022-03-15 08:21:50|33857.2|33837.2|33860.5|33840.5|33862.5|33842.5|33854.6|33834.6|33
1647332520000|2022-03-15 08:22:00|33859.4|33839.4|33857.5|33837.5|33860.2|33840.2|33855.2|33835.2|29
1647332530000|2022-03-15 08:22:10|33857.6|33837.6|33859.5|33839.5|33860|33840|33857.2|33837.2|28
1647332540000|2022-03-15 08:22:20|33859.9|33839.9|33861.5|33841.5|33864.3|33844.3|33859.2|33839.2|36
1647332550000|2022-03-15 08:22:30|33862.4|33842.4|33866.1|33846.1|33866.1|33846.1|33859.8|33839.8|31
1647332560000|2022-03-15 08:22:40|33867.3|33847.3|33875|33855|33875.7|33855.7|33867.3|33847.3|37
1647332570000|2022-03-15 08:22:50|33872.9|33852.9|33871.3|33851.3|33873.2|33853.2|33869.9|33849.9|33
1647332580000|2022-03-15 08:23:00|33871.5|33851.5|33878.5|33858.5|33879.4|33859.4|33871.1|33851.1|30
1647332590000|2022-03-15 08:23:10|33878.6|33858.6|33871.3|33851.3|33879.6|33859.6|33867.7|33847.7|37
1647332600000|2022-03-15 08:23:20|33870.6|33850.6|33868.2|33848.2|33871.6|33851.6|33866.5|33846.5|32
1647332610000|2022-03-15 08:23:30|33868.5|33848.5|33867.9|33847.9|33870.4|33850.4|33867.1|33847.1|24
1647332620000|2022-03-15 08:23:40|33868.1|33848.1|33863.9|33843.9|33869|33849|33863.1|33843.1|25
1647332630000|2022-03-15 08:23:50|33866.2|33846.2|33865.7|33845.7|33867.6|33847.6|33862.3|33842.3|37
1647332640000|2022-03-15 08:24:00|33864.9|33844.9|33863.7|33843.7|33866.1|33846.1|33861.1|33841.1|35
1647332650000|2022-03-15 08:24:10|33863.8|33843.8|33863.7|33843.7|33873.7|33853.7|33863.3|33843.3|35
1647332660000|2022-03-15 08:24:20|33867.2|33847.2|33862.4|33842.4|33868.7|33848.7|33862.4|33842.4|38
1647332670000|2022-03-15 08:24:30|33862.2|33842.2|33862.6|33842.6|33867.9|33847.9|33859.6|33839.6|37
1647332680000|2022-03-15 08:24:40|33862.9|33842.9|33869.3|33849.3|33873.1|33853.1|33862.9|33842.9|38
1647332690000|2022-03-15 08:24:50|33870|33850|33865.9|33845.9|33871.5|33851.5|33865.9|33845.9|29
1647332700000|2022-03-15 08:25:00|33866.6|33846.6|33871.9|33851.9|33872.2|33852.2|33866.6|33846.6|29
1647332710000|2022-03-15 08:25:10|33872.3|33852.3|33868.6|33848.6|33879.4|33859.4|33868.6|33848.6|38
1647332720000|2022-03-15 08:25:20|33871.5|33851.5|33846.2|33826.2|33875.9|33855.9|33846.2|33826.2|37
1647332730000|2022-03-15 08:25:30|33846.6|33826.6|33845|33825|33852.2|33832.2|33841.3|33821.3|37
1647332740000|2022-03-15 08:25:40|33844.6|33824.6|33848.5|33828.5|33848.7|33828.7|33844.1|33824.1|37
1647332750000|2022-03-15 08:25:50|33848|33828|33849.3|33829.3|33849.7|33829.7|33845.6|33825.6|37
1647332760000|2022-03-15 08:26:00|33849.2|33829.2|33852.3|33832.3|33853.9|33833.9|33846.7|33826.7|34
1647332770000|2022-03-15 08:26:10|33851.5|33831.5|33856.1|33836.1|33856.4|33836.4|33849.7|33829.7|32
1647332780000|2022-03-15 08:26:20|33854.5|33834.5|33852.8|33832.8|33855.1|33835.1|33852.1|33832.1|28
1647332790000|2022-03-15 08:26:30|33853.3|33833.3|33853.1|33833.1|33856.1|33836.1|33852.6|33832.6|28
1647332800000|2022-03-15 08:26:40|33853.7|33833.7|33862.3|33842.3|33862.3|33842.3|33853.6|33833.6|34
1647332810000|2022-03-15 08:26:50|33858.9|33838.9|33857.6|33837.6|33859|33839|33855.6|33835.6|29
1647332820000|2022-03-15 08:27:00|33858.5|33838.5|33865|33845|33868.4|33848.4|33857.6|33837.6|32
1647332830000|2022-03-15 08:27:10|33865.4|33845.4|33868.4|33848.4|33872.7|33852.7|33865.4|33845.4|31
1647332840000|2022-03-15 08:27:20|33869.2|33849.2|33861.7|33841.7|33872.2|33852.2|33859.8|33839.8|38
1647332850000|2022-03-15 08:27:30|33860.7|33840.7|33862.3|33842.3|33864.6|33844.6|33854.5|33834.5|32
1647332860000|2022-03-15 08:27:40|33863.7|33843.7|33859.8|33839.8|33864.9|33844.9|33858.7|33838.7|34
1647332870000|2022-03-15 08:27:50|33859.6|33839.6|33856.9|33836.9|33861.5|33841.5|33856.3|33836.3|33
1647332880000|2022-03-15 08:28:00|33856.8|33836.8|33860.6|33840.6|33861.6|33841.6|33855.9|33835.9|30
1647332890000|2022-03-15 08:28:10|33861.7|33841.7|33867.2|33847.2|33868.1|33848.1|33859.1|33839.1|34
1647332900000|2022-03-15 08:28:20|33867|33847|33876.4|33856.4|33878.1|33858.1|33864.3|33844.3|36
1647332910000|2022-03-15 08:28:30|33876.3|33856.3|33886.2|33866.2|33886.5|33866.5|33876.1|33856.1|35
1647332920000|2022-03-15 08:28:40|33886.1|33866.1|33881|33861|33886.1|33866.1|33877.8|33857.8|32
1647332930000|2022-03-15 08:28:50|33881.2|33861.2|33887.4|33867.4|33888.3|33868.3|33881.2|33861.2|28
1647332940000|2022-03-15 08:29:00|33887.1|33867.1|33884.1|33864.1|33887.4|33867.4|33882.3|33862.3|27
1647332950000|2022-03-15 08:29:10|33884.3|33864.3|33884|33864|33885.5|33865.5|33882.7|33862.7|27
1647332960000|2022-03-15 08:29:20|33883.8|33863.8|33885|33865|33885|33865|33882.1|33862.1|27
1647332970000|2022-03-15 08:29:30|33884.9|33864.9|33877|33857|33886.2|33866.2|33876.1|33856.1|34
1647332980000|2022-03-15 08:29:40|33877.3|33857.3|33875.7|33855.7|33878.5|33858.5|33873.8|33853.8|34
1647332990000|2022-03-15 08:29:50|33877.9|33857.9|33882.9|33862.9|33883.6|33863.6|33877.9|33857.9|35
1647333000000|2022-03-15 08:30:00|33883.6|33863.6|33880.2|33860.2|33885.7|33865.7|33879.2|33859.2|30
1647333010000|2022-03-15 08:30:10|33880.6|33860.6|33880.1|33860.1|33882.6|33862.6|33877.6|33857.6|35
1647333020000|2022-03-15 08:30:20|33880.4|33860.4|33882.1|33862.1|33883.3|33863.3|33876|33856|34
1647333030000|2022-03-15 08:30:30|33882.4|33862.4|33882|33862|33884.4|33864.4|33880.4|33860.4|34
1647333040000|2022-03-15 08:30:40|33881.5|33861.5|33922|33872|33966.3|33897.5|33878.5|33846.4|38
1647333050000|2022-03-15 08:30:50|33923.2|33873.2|33924.3|33874.3|33926.5|33876.5|33918.8|33868.8|32
1647333060000|2022-03-15 08:31:00|33923.7|33873.7|33893.7|33873.7|33952.7|33885.8|33892|33841|37
1647333070000|2022-03-15 08:31:10|33893.4|33873.4|33885.3|33865.3|33893.4|33873.4|33879.9|33859.9|37
1647333080000|2022-03-15 08:31:20|33886.8|33866.8|33872.3|33852.3|33886.8|33866.8|33869.2|33849.2|28
1647333090000|2022-03-15 08:31:30|33874|33854|33871|33851|33874|33854|33870.6|33850.6|35
1647333100000|2022-03-15 08:31:40|33871.6|33851.6|33873.5|33853.5|33876.3|33856.3|33871.6|33851.6|34
1647333110000|2022-03-15 08:31:50|33873.6|33853.6|33874.4|33854.4|33875.8|33855.8|33872.6|33852.6|31
1647333120000|2022-03-15 08:32:00|33874.2|33854.2|33876.1|33856.1|33877.8|33857.8|33874.2|33854.2|26
1647333130000|2022-03-15 08:32:10|33875.9|33855.9|33875.7|33855.7|33877.1|33857.1|33874.3|33854.3|29
1647333140000|2022-03-15 08:32:20|33875.6|33855.6|33873.9|33853.9|33875.7|33855.7|33871.2|33851.2|22
1647333150000|2022-03-15 08:32:30|33873.2|33853.2|33869.8|33849.8|33874.6|33854.6|33869.8|33849.8|27
1647333160000|2022-03-15 08:32:40|33870.1|33850.1|33868.9|33848.9|33870.3|33850.3|33864.4|33844.4|32
1647333170000|2022-03-15 08:32:50|33868.5|33848.5|33867.5|33847.5|33870.9|33850.9|33867|33847|29
1647333180000|2022-03-15 08:33:00|33867.2|33847.2|33869.2|33849.2|33871|33851|33867.2|33847.2|22
1647333190000|2022-03-15 08:33:10|33869.4|33849.4|33873.1|33853.1|33875.4|33855.4|33864|33844|32
1647333200000|2022-03-15 08:33:20|33872.1|33852.1|33876.5|33856.5|33878.8|33858.8|33871.7|33851.7|30
1647333210000|2022-03-15 08:33:30|33878.4|33858.4|33875.8|33855.8|33879.4|33859.4|33874.9|33854.9|24
1647333220000|2022-03-15 08:33:40|33875.6|33855.6|33878.1|33858.1|33878.1|33858.1|33873.3|33853.3|27
1647333230000|2022-03-15 08:33:50|33878|33858|33877.1|33857.1|33878.6|33858.6|33875.1|33855.1|30
1647333240000|2022-03-15 08:34:00|33876.5|33856.5|33872.5|33852.5|33877.6|33857.6|33871.7|33851.7|31
1647333250000|2022-03-15 08:34:10|33871.7|33851.7|33876.2|33856.2|33876.3|33856.3|33871.7|33851.7|28
1647333260000|2022-03-15 08:34:20|33875.3|33855.3|33877.2|33857.2|33877.2|33857.2|33875.3|33855.3|22
1647333270000|2022-03-15 08:34:30|33877.1|33857.1|33875.1|33855.1|33877.1|33857.1|33871.7|33851.7|25
1647333280000|2022-03-15 08:34:40|33875.8|33855.8|33877.9|33857.9|33877.9|33857.9|33873.3|33853.3|28
1647333290000|2022-03-15 08:34:50|33878.4|33858.4|33877.7|33857.7|33878.4|33858.4|33875|33855|28
1647333300000|2022-03-15 08:35:00|33879|33859|33880.7|33860.7|33883.3|33863.3|33876.2|33856.2|35
1647333310000|2022-03-15 08:35:10|33880.9|33860.9|33881.9|33861.9|33882.1|33862.1|33878.8|33858.8|27
1647333320000|2022-03-15 08:35:20|33882.2|33862.2|33879.4|33859.4|33882.9|33862.9|33879.2|33859.2|24
1647333330000|2022-03-15 08:35:30|33879.7|33859.7|33881.3|33861.3|33885.9|33865.9|33879.7|33859.7|30
1647333340000|2022-03-15 08:35:40|33879.4|33859.4|33879.9|33859.9|33882.5|33862.5|33876.3|33856.3|33
1647333350000|2022-03-15 08:35:50|33879.2|33859.2|33876|33856|33879.7|33859.7|33876|33856|33
1647333360000|2022-03-15 08:36:00|33876.8|33856.8|33879|33859|33879|33859|33875.3|33855.3|29
1647333370000|2022-03-15 08:36:10|33878.9|33858.9|33879.3|33859.3|33879.7|33859.7|33876.9|33856.9|26
1647333380000|2022-03-15 08:36:20|33879.4|33859.4|33878.2|33858.2|33881.3|33861.3|33875|33855|35
1647333390000|2022-03-15 08:36:30|33880.3|33860.3|33872.9|33852.9|33880.3|33860.3|33868.4|33848.4|34
1647333400000|2022-03-15 08:36:40|33872.5|33852.5|33874.4|33854.4|33876.3|33856.3|33866|33846|37
1647333410000|2022-03-15 08:36:50|33873.9|33853.9|33878.1|33858.1|33878.8|33858.8|33870|33850|35
1647333420000|2022-03-15 08:37:00|33879.1|33859.1|33867.7|33847.7|33882.3|33862.3|33867.7|33847.7|38
1647333430000|2022-03-15 08:37:10|33867|33847|33853.8|33833.8|33869.5|33849.5|33852.4|33832.4|37
1647333440000|2022-03-15 08:37:20|33855|33835|33855.2|33835.2|33855.9|33835.9|33853.6|33833.6|28
1647333450000|2022-03-15 08:37:30|33856.3|33836.3|33856.5|33836.5|33857.5|33837.5|33855.9|33835.9|23
1647333460000|2022-03-15 08:37:40|33856.7|33836.7|33854.8|33834.8|33857.4|33837.4|33854|33834|29
1647333470000|2022-03-15 08:37:50|33856.4|33836.4|33862.1|33842.1|33864.8|33844.8|33855.3|33835.3|28
1647333480000|2022-03-15 08:38:00|33859.8|33839.8|33857.5|33837.5|33859.8|33839.8|33856.8|33836.8|30
1647333490000|2022-03-15 08:38:10|33857.7|33837.7|33861.9|33841.9|33863.8|33843.8|33857.7|33837.7|24
1647333500000|2022-03-15 08:38:20|33861.8|33841.8|33862.5|33842.5|33862.5|33842.5|33860.9|33840.9|24
1647333510000|2022-03-15 08:38:30|33861.7|33841.7|33863.5|33843.5|33867.1|33847.1|33861.7|33841.7|31
1647333520000|2022-03-15 08:38:40|33863.3|33843.3|33868|33848|33868|33848|33861.5|33841.5|29
1647333530000|2022-03-15 08:38:50|33869.6|33849.6|33865.6|33845.6|33870.3|33850.3|33865.6|33845.6|36
1647333540000|2022-03-15 08:39:00|33865.5|33845.5|33871|33851|33871|33851|33861.6|33841.6|29
1647333550000|2022-03-15 08:39:10|33871.6|33851.6|33873.4|33853.4|33873.8|33853.8|33870.9|33850.9|26
1647333560000|2022-03-15 08:39:20|33872.9|33852.9|33865.7|33845.7|33872.9|33852.9|33865.5|33845.5|33
1647333570000|2022-03-15 08:39:30|33868.7|33848.7|33868.8|33848.8|33871.8|33851.8|33865.2|33845.2|27
1647333580000|2022-03-15 08:39:40|33868.3|33848.3|33869.6|33849.6|33872.9|33852.9|33865.9|33845.9|28
1647333590000|2022-03-15 08:39:50|33869.2|33849.2|33873.7|33853.7|33874.3|33854.3|33869.2|33849.2|30
1647333600000|2022-03-15 08:40:00|33874.7|33854.7|33870.1|33850.1|33875.3|33855.3|33870.1|33850.1|28
1647333610000|2022-03-15 08:40:10|33869.9|33849.9|33868.5|33848.5|33869.9|33849.9|33868|33848|25
1647333620000|2022-03-15 08:40:20|33869.6|33849.6|33871.7|33851.7|33872|33852|33866.9|33846.9|31
1647333630000|2022-03-15 08:40:30|33871.8|33851.8|33871.3|33851.3|33875.2|33855.2|33869.9|33849.9|38
1647333640000|2022-03-15 08:40:40|33870.9|33850.9|33870.6|33850.6|33871.4|33851.4|33869.6|33849.6|30
1647333650000|2022-03-15 08:40:50|33870.3|33850.3|33871.7|33851.7|33873|33853|33870.1|33850.1|26
1647333660000|2022-03-15 08:41:00|33871.5|33851.5|33879.7|33859.7|33880.4|33860.4|33871.5|33851.5|31
1647333670000|2022-03-15 08:41:10|33879.6|33859.6|33870.6|33850.6|33880.7|33860.7|33870.6|33850.6|33
1647333680000|2022-03-15 08:41:20|33870|33850|33864.5|33844.5|33870|33850|33864.5|33844.5|34
1647333690000|2022-03-15 08:41:30|33864.9|33844.9|33862.7|33842.7|33867.1|33847.1|33861.7|33841.7|25
1647333700000|2022-03-15 08:41:40|33862.1|33842.1|33863.4|33843.4|33870.9|33850.9|33860.3|33840.3|30
1647333710000|2022-03-15 08:41:50|33863.3|33843.3|33864.2|33844.2|33866.2|33846.2|33863|33843|29
1647333720000|2022-03-15 08:42:00|33864.3|33844.3|33864.9|33844.9|33865.8|33845.8|33863.6|33843.6|21
1647333730000|2022-03-15 08:42:10|33865.1|33845.1|33866.1|33846.1|33870.9|33850.9|33865.1|33845.1|26
1647333740000|2022-03-15 08:42:20|33865.7|33845.7|33857.9|33837.9|33865.7|33845.7|33857.4|33837.4|33
1647333750000|2022-03-15 08:42:30|33858.4|33838.4|33856.5|33836.5|33860.4|33840.4|33856.5|33836.5|28
1647333760000|2022-03-15 08:42:40|33856.6|33836.6|33865.4|33845.4|33865.4|33845.4|33856.6|33836.6|25
1647333770000|2022-03-15 08:42:50|33863|33843|33848|33828|33863|33843|33845.1|33825.1|36
1647333780000|2022-03-15 08:43:00|33850.8|33830.8|33853.3|33833.3|33856.1|33836.1|33849.1|33829.1|34
1647333790000|2022-03-15 08:43:10|33853.8|33833.8|33852.8|33832.8|33858.4|33838.4|33852.6|33832.6|28
1647333800000|2022-03-15 08:43:20|33851.4|33831.4|33856.1|33836.1|33858.1|33838.1|33851.4|33831.4|29
1647333810000|2022-03-15 08:43:30|33856|33836|33850.8|33830.8|33856|33836|33848.5|33828.5|25
1647333820000|2022-03-15 08:43:40|33851.1|33831.1|33854.7|33834.7|33857.2|33837.2|33850|33830|24
1647333830000|2022-03-15 08:43:50|33855.2|33835.2|33855.7|33835.7|33856.5|33836.5|33851.3|33831.3|28
1647333840000|2022-03-15 08:44:00|33855.9|33835.9|33856.5|33836.5|33857|33837|33853.7|33833.7|24
1647333850000|2022-03-15 08:44:10|33856.4|33836.4|33854.4|33834.4|33856.7|33836.7|33851|33831|25
1647333860000|2022-03-15 08:44:20|33856.3|33836.3|33856|33836|33859.9|33839.9|33851.8|33831.8|32
1647333870000|2022-03-15 08:44:30|33854.1|33834.1|33855.7|33835.7|33858.9|33838.9|33852.4|33832.4|30
1647333880000|2022-03-15 08:44:40|33855.6|33835.6|33858.5|33838.5|33861.6|33841.6|33855|33835|33
1647333890000|2022-03-15 08:44:50|33853.9|33833.9|33853.7|33833.7|33857.2|33837.2|33853.4|33833.4|26
1647333900000|2022-03-15 08:45:00|33853.4|33833.4|33853.1|33833.1|33857.1|33837.1|33853.1|33833.1|19
1647333910000|2022-03-15 08:45:10|33856.4|33836.4|33851.8|33831.8|33857.1|33837.1|33851.8|33831.8|20
1647333920000|2022-03-15 08:45:20|33851.6|33831.6|33850.5|33830.5|33853|33833|33848.3|33828.3|28
1647333930000|2022-03-15 08:45:30|33851.4|33831.4|33849.2|33829.2|33853.3|33833.3|33849.2|33829.2|24
1647333940000|2022-03-15 08:45:40|33849|33829|33850.7|33830.7|33851.6|33831.6|33849|33829|26
1647333950000|2022-03-15 08:45:50|33850.8|33830.8|33849.4|33829.4|33852|33832|33849.4|33829.4|23
1647333960000|2022-03-15 08:46:00|33851.3|33831.3|33850.6|33830.6|33852.2|33832.2|33850.6|33830.6|25
1647333970000|2022-03-15 08:46:10|33850.7|33830.7|33854.9|33834.9|33855.3|33835.3|33850.5|33830.5|33
1647333980000|2022-03-15 08:46:20|33854.5|33834.5|33853.4|33833.4|33855.4|33835.4|33853|33833|31
1647333990000|2022-03-15 08:46:30|33853.5|33833.5|33859.2|33839.2|33859.2|33839.2|33853|33833|30
1647334000000|2022-03-15 08:46:40|33860.6|33840.6|33860|33840|33865.3|33845.3|33859.1|33839.1|33
1647334010000|2022-03-15 08:46:50|33859.8|33839.8|33857.5|33837.5|33861.4|33841.4|33856.8|33836.8|29
1647334020000|2022-03-15 08:47:00|33857.7|33837.7|33856.6|33836.6|33859.3|33839.3|33855.3|33835.3|27
1647334030000|2022-03-15 08:47:10|33856.5|33836.5|33852.9|33832.9|33856.7|33836.7|33851.8|33831.8|26
1647334040000|2022-03-15 08:47:20|33853|33833|33853.7|33833.7|33853.8|33833.8|33851.5|33831.5|28
1647334050000|2022-03-15 08:47:30|33854.6|33834.6|33852.4|33832.4|33856.5|33836.5|33852.1|33832.1|20
1647334060000|2022-03-15 08:47:40|33852.6|33832.6|33852.6|33832.6|33853.2|33833.2|33850|33830|26
1647334070000|2022-03-15 08:47:50|33853.2|33833.2|33854.7|33834.7|33855.6|33835.6|33852.2|33832.2|23
1647334080000|2022-03-15 08:48:00|33854.3|33834.3|33854.2|33834.2|33855.8|33835.8|33854.1|33834.1|26
1647334090000|2022-03-15 08:48:10|33854.6|33834.6|33866.1|33846.1|33868|33848|33854.6|33834.6|31
1647334100000|2022-03-15 08:48:20|33866|33846|33862.2|33842.2|33867|33847|33862.1|33842.1|34
1647334110000|2022-03-15 08:48:30|33862.3|33842.3|33866|33846|33867|33847|33862.3|33842.3|28
1647334120000|2022-03-15 08:48:40|33865.5|33845.5|33861.1|33841.1|33866|33846|33859.8|33839.8|30
1647334130000|2022-03-15 08:48:50|33861.4|33841.4|33862.4|33842.4|33864.1|33844.1|33861.4|33841.4|22
1647334140000|2022-03-15 08:49:00|33862.6|33842.6|33861.6|33841.6|33862.6|33842.6|33859.6|33839.6|34
1647334150000|2022-03-15 08:49:10|33861.7|33841.7|33868.9|33848.9|33868.9|33848.9|33860.8|33840.8|32
1647334160000|2022-03-15 08:49:20|33869.1|33849.1|33866|33846|33870.3|33850.3|33865.5|33845.5|28
1647334170000|2022-03-15 08:49:30|33865.7|33845.7|33865.7|33845.7|33867.1|33847.1|33864.5|33844.5|19
1647334180000|2022-03-15 08:49:40|33865.6|33845.6|33860.1|33840.1|33866.3|33846.3|33860.1|33840.1|23
1647334190000|2022-03-15 08:49:50|33862|33842|33861.1|33841.1|33862|33842|33859|33839|28
1647334200000|2022-03-15 08:50:00|33861.2|33841.2|33862.9|33842.9|33864.9|33844.9|33860.6|33840.6|28
1647334210000|2022-03-15 08:50:10|33862.6|33842.6|33865|33845|33865.9|33845.9|33862.6|33842.6|24
1647334220000|2022-03-15 08:50:20|33864.4|33844.4|33866.5|33846.5|33867.3|33847.3|33864.1|33844.1|27
1647334230000|2022-03-15 08:50:30|33865.9|33845.9|33865.3|33845.3|33865.9|33845.9|33863.1|33843.1|29
1647334240000|2022-03-15 08:50:40|33865.1|33845.1|33864.6|33844.6|33865.8|33845.8|33864.1|33844.1|26
1647334250000|2022-03-15 08:50:50|33864.8|33844.8|33865.8|33845.8|33872.2|33852.2|33864.8|33844.8|24
1647334260000|2022-03-15 08:51:00|33867.4|33847.4|33865.4|33845.4|33867.4|33847.4|33863.7|33843.7|31
1647334270000|2022-03-15 08:51:10|33866.7|33846.7|33866.2|33846.2|33869|33849|33865.9|33845.9|27
1647334280000|2022-03-15 08:51:20|33866.7|33846.7|33865.5|33845.5|33868.4|33848.4|33865.5|33845.5|18
1647334290000|2022-03-15 08:51:30|33864.9|33844.9|33865.3|33845.3|33866.5|33846.5|33864.4|33844.4|31
1647334300000|2022-03-15 08:51:40|33864|33844|33859.8|33839.8|33864.9|33844.9|33859.3|33839.3|27
1647334310000|2022-03-15 08:51:50|33859.1|33839.1|33859.5|33839.5|33860.6|33840.6|33856.6|33836.6|32
1647334320000|2022-03-15 08:52:00|33858.7|33838.7|33859.1|33839.1|33860.4|33840.4|33858.6|33838.6|25
1647334330000|2022-03-15 08:52:10|33858.8|33838.8|33853.6|33833.6|33858.9|33838.9|33853.2|33833.2|25
1647334340000|2022-03-15 08:52:20|33853.5|33833.5|33847.6|33827.6|33853.5|33833.5|33846.9|33826.9|32
1647334350000|2022-03-15 08:52:30|33847.9|33827.9|33844.1|33824.1|33848.8|33828.8|33844.1|33824.1|21
1647334360000|2022-03-15 08:52:40|33844.5|33824.5|33846.3|33826.3|33847.3|33827.3|33844.5|33824.5|25
1647334370000|2022-03-15 08:52:50|33846.2|33826.2|33850|33830|33850.9|33830.9|33844.9|33824.9|29
1647334380000|2022-03-15 08:53:00|33849.6|33829.6|33849.4|33829.4|33851.9|33831.9|33845.7|33825.7|29
1647334390000|2022-03-15 08:53:10|33845.5|33825.5|33854.7|33834.7|33855.2|33835.2|33840.2|33820.2|32
1647334400000|2022-03-15 08:53:20|33855.1|33835.1|33862.8|33842.8|33862.8|33842.8|33846.9|33826.9|21
1647334410000|2022-03-15 08:53:30|33868.9|33848.9|33873.6|33853.6|33877|33857|33868.9|33848.9|33
1647334420000|2022-03-15 08:53:40|33873.2|33853.2|33869.1|33849.1|33873.3|33853.3|33869|33849|27
1647334430000|2022-03-15 08:53:50|33869.6|33849.6|33870.9|33850.9|33872.4|33852.4|33867.3|33847.3|28
1647334440000|2022-03-15 08:54:00|33871.7|33851.7|33872.8|33852.8|33878.4|33858.4|33870.7|33850.7|30
1647334450000|2022-03-15 08:54:10|33872.6|33852.6|33872.5|33852.5|33874.8|33854.8|33871.4|33851.4|30
1647334460000|2022-03-15 08:54:20|33872.6|33852.6|33871.4|33851.4|33873.2|33853.2|33869.8|33849.8|29
1647334470000|2022-03-15 08:54:30|33871.5|33851.5|33870.6|33850.6|33872.2|33852.2|33869.9|33849.9|30
1647334480000|2022-03-15 08:54:40|33871.4|33851.4|33867.8|33847.8|33871.9|33851.9|33862.7|33842.7|31
1647334490000|2022-03-15 08:54:50|33868.7|33848.7|33845|33825|33868.7|33848.7|33838.6|33818.6|39
1647334500000|2022-03-15 08:55:00|33840.1|33820.1|33839.9|33819.9|33845.5|33825.5|33836.5|33816.5|30
1647334510000|2022-03-15 08:55:10|33840.8|33820.8|33843.3|33823.3|33848.4|33828.4|33838.8|33818.8|33
1647334520000|2022-03-15 08:55:20|33843.6|33823.6|33843.4|33823.4|33844.6|33824.6|33841|33821|29
1647334530000|2022-03-15 08:55:30|33843.5|33823.5|33845.3|33825.3|33845.3|33825.3|33841.7|33821.7|31
1647334540000|2022-03-15 08:55:40|33846.4|33826.4|33845|33825|33847.6|33827.6|33843.4|33823.4|34
1647334550000|2022-03-15 08:55:50|33844.5|33824.5|33845.6|33825.6|33846.5|33826.5|33844.4|33824.4|29
1647334560000|2022-03-15 08:56:00|33845.7|33825.7|33843.6|33823.6|33845.7|33825.7|33838.1|33818.1|34
1647334570000|2022-03-15 08:56:10|33844.2|33824.2|33841.8|33821.8|33844.2|33824.2|33840.5|33820.5|27
1647334580000|2022-03-15 08:56:20|33841.9|33821.9|33845.2|33825.2|33847.1|33827.1|33841.9|33821.9|31
1647334590000|2022-03-15 08:56:30|33846.1|33826.1|33846.8|33826.8|33849.1|33829.1|33846.1|33826.1|25
1647334600000|2022-03-15 08:56:40|33846.9|33826.9|33849.4|33829.4|33849.4|33829.4|33846.5|33826.5|26
1647334610000|2022-03-15 08:56:50|33849|33829|33850|33830|33850.2|33830.2|33848|33828|29
1647334620000|2022-03-15 08:57:00|33853|33833|33843.1|33823.1|33853|33833|33841.4|33821.4|31
1647334630000|2022-03-15 08:57:10|33843.8|33823.8|33849.5|33829.5|33850.5|33830.5|33842.8|33822.8|33
1647334640000|2022-03-15 08:57:20|33850.1|33830.1|33845.8|33825.8|33852|33832|33843.2|33823.2|32
1647334650000|2022-03-15 08:57:30|33844.3|33824.3|33851.1|33831.1|33851.8|33831.8|33844|33824|32
1647334660000|2022-03-15 08:57:40|33849|33829|33846.8|33826.8|33849.1|33829.1|33845.5|33825.5|31
1647334670000|2022-03-15 08:57:50|33847.6|33827.6|33848.4|33828.4|33848.8|33828.8|33845.8|33825.8|30
1647334680000|2022-03-15 08:58:00|33848.1|33828.1|33848.5|33828.5|33849|33829|33847.1|33827.1|20
1647334690000|2022-03-15 08:58:10|33849.1|33829.1|33846|33826|33849.1|33829.1|33844.3|33824.3|21
1647334700000|2022-03-15 08:58:20|33845.6|33825.6|33846.5|33826.5|33847.1|33827.1|33843.7|33823.7|24
1647334710000|2022-03-15 08:58:30|33845.4|33825.4|33842.3|33822.3|33847.2|33827.2|33839|33819|32
1647334720000|2022-03-15 08:58:40|33843.9|33823.9|33843.5|33823.5|33845.6|33825.6|33842|33822|32
1647334730000|2022-03-15 08:58:50|33844.7|33824.7|33850.1|33830.1|33850.1|33830.1|33839.6|33819.6|33
1647334740000|2022-03-15 08:59:00|33849.4|33829.4|33848.7|33828.7|33850.5|33830.5|33847.7|33827.7|19
1647334750000|2022-03-15 08:59:10|33849.1|33829.1|33845.5|33825.5|33849.1|33829.1|33844.3|33824.3|27
1647334760000|2022-03-15 08:59:20|33845.7|33825.7|33843.8|33823.8|33846.1|33826.1|33843|33823|23
1647334770000|2022-03-15 08:59:30|33843.4|33823.4|33833|33813|33844.9|33824.9|33833|33813|28
1647334780000|2022-03-15 08:59:40|33835.4|33815.4|33839.5|33819.5|33840|33820|33835.4|33815.4|28
1647334790000|2022-03-15 08:59:50|33838.7|33818.7|33836.9|33816.9|33839.9|33819.9|33836.6|33816.6|30
1647334800000|2022-03-15 09:00:00|33838.3|33818.3|33842.9|33822.9|33842.9|33822.9|33837.5|33817.5|33
1647334810000|2022-03-15 09:00:10|33843.6|33823.6|33852.4|33832.4|33860.4|33840.4|33840.2|33820.2|33
1647334820000|2022-03-15 09:00:20|33852.1|33832.1|33853.4|33833.4|33853.6|33833.6|33849.5|33829.5|31
1647334830000|2022-03-15 09:00:30|33852.6|33832.6|33849.3|33829.3|33852.7|33832.7|33848.1|33828.1|26
1647334840000|2022-03-15 09:00:40|33848.1|33828.1|33847|33827|33850.4|33830.4|33847|33827|21
1647334850000|2022-03-15 09:00:50|33847.7|33827.7|33850.5|33830.5|33850.5|33830.5|33846.5|33826.5|23
1647334860000|2022-03-15 09:01:00|33849.6|33829.6|33844.6|33824.6|33850.1|33830.1|33844.6|33824.6|29
1647334870000|2022-03-15 09:01:10|33843.6|33823.6|33842.7|33822.7|33845.2|33825.2|33840.5|33820.5|25
1647334880000|2022-03-15 09:01:20|33842.8|33822.8|33845.1|33825.1|33845.2|33825.2|33840.7|33820.7|19
1647334890000|2022-03-15 09:01:30|33845.2|33825.2|33845.6|33825.6|33847|33827|33844.2|33824.2|26
1647334900000|2022-03-15 09:01:40|33844.8|33824.8|33845.4|33825.4|33846.3|33826.3|33841.9|33821.9|22
1647334910000|2022-03-15 09:01:50|33844.8|33824.8|33845.5|33825.5|33846.8|33826.8|33841.5|33821.5|23
1647334920000|2022-03-15 09:02:00|33849.3|33829.3|33847.9|33827.9|33849.6|33829.6|33843.8|33823.8|24
1647334930000|2022-03-15 09:02:10|33847.7|33827.7|33850.8|33830.8|33850.8|33830.8|33847.2|33827.2|22
1647334940000|2022-03-15 09:02:20|33849.2|33829.2|33849.2|33829.2|33850.9|33830.9|33846.8|33826.8|29
1647334950000|2022-03-15 09:02:30|33849.1|33829.1|33848.2|33828.2|33850.4|33830.4|33847|33827|21
1647334960000|2022-03-15 09:02:40|33849.4|33829.4|33850.3|33830.3|33850.4|33830.4|33848.2|33828.2|26
1647334970000|2022-03-15 09:02:50|33851|33831|33852.7|33832.7|33852.8|33832.8|33849.1|33829.1|22
1647334980000|2022-03-15 09:03:00|33852.5|33832.5|33849.6|33829.6|33853.1|33833.1|33847.8|33827.8|22
1647334990000|2022-03-15 09:03:10|33849.7|33829.7|33852.6|33832.6|33853.9|33833.9|33849.6|33829.6|25
1647335000000|2022-03-15 09:03:20|33852.4|33832.4|33850.2|33830.2|33853.2|33833.2|33849.5|33829.5|26
1647335010000|2022-03-15 09:03:30|33849.3|33829.3|33844.9|33824.9|33850.1|33830.1|33844.1|33824.1|26
1647335020000|2022-03-15 09:03:40|33844.6|33824.6|33847.8|33827.8|33848.2|33828.2|33844.6|33824.6|22
1647335030000|2022-03-15 09:03:50|33847.5|33827.5|33851.4|33831.4|33852.9|33832.9|33847.4|33827.4|24
1647335040000|2022-03-15 09:04:00|33850.4|33830.4|33852.1|33832.1|33853.5|33833.5|33849.1|33829.1|28
1647335050000|2022-03-15 09:04:10|33852.2|33832.2|33859.8|33839.8|33861|33841|33851.1|33831.1|30
1647335060000|2022-03-15 09:04:20|33860.3|33840.3|33856.7|33836.7|33860.6|33840.6|33855.1|33835.1|39
1647335070000|2022-03-15 09:04:30|33857.1|33837.1|33855.8|33835.8|33863.3|33843.3|33854.8|33834.8|28
1647335080000|2022-03-15 09:04:40|33853.6|33833.6|33857.7|33837.7|33858.8|33838.8|33853.6|33833.6|21
1647335090000|2022-03-15 09:04:50|33857.6|33837.6|33851.4|33831.4|33858.2|33838.2|33849.4|33829.4|27
1647335100000|2022-03-15 09:05:00|33851.7|33831.7|33853|33833|33853|33833|33846.8|33826.8|27
1647335110000|2022-03-15 09:05:10|33852.9|33832.9|33845.5|33825.5|33853.1|33833.1|33844.9|33824.9|28
1647335120000|2022-03-15 09:05:20|33846.4|33826.4|33839.5|33819.5|33849|33829|33835.7|33815.7|36
1647335130000|2022-03-15 09:05:30|33837.8|33817.8|33838.6|33818.6|33841|33821|33836.7|33816.7|34
1647335140000|2022-03-15 09:05:40|33837.3|33817.3|33839.1|33819.1|33839.2|33819.2|33835.5|33815.5|27
1647335150000|2022-03-15 09:05:50|33838.9|33818.9|33839.9|33819.9|33847.6|33827.6|33837.9|33817.9|32
1647335160000|2022-03-15 09:06:00|33839.5|33819.5|33837.3|33817.3|33839.5|33819.5|33833.7|33813.7|36
1647335170000|2022-03-15 09:06:10|33837.1|33817.1|33837.5|33817.5|33837.5|33817.5|33834.7|33814.7|36
1647335180000|2022-03-15 09:06:20|33837.9|33817.9|33848.5|33828.5|33850|33830|33833|33813|36
1647335190000|2022-03-15 09:06:30|33843.9|33823.9|33841|33821|33848.4|33828.4|33836.4|33816.4|33
1647335200000|2022-03-15 09:06:40|33840.9|33820.9|33845.5|33825.5|33845.5|33825.5|33838.4|33818.4|26
1647335210000|2022-03-15 09:06:50|33844.8|33824.8|33842.2|33822.2|33846.5|33826.5|33842.2|33822.2|28
1647335220000|2022-03-15 09:07:00|33842.5|33822.5|33848.8|33828.8|33850|33830|33841.6|33821.6|29
1647335230000|2022-03-15 09:07:10|33848|33828|33845.4|33825.4|33848.3|33828.3|33844.9|33824.9|26
1647335240000|2022-03-15 09:07:20|33845.5|33825.5|33845.6|33825.6|33846.2|33826.2|33844.2|33824.2|23
1647335250000|2022-03-15 09:07:30|33844.1|33824.1|33843.8|33823.8|33851.4|33831.4|33843.8|33823.8|26
1647335260000|2022-03-15 09:07:40|33843|33823|33845.5|33825.5|33848.5|33828.5|33842.9|33822.9|30
1647335270000|2022-03-15 09:07:50|33843.5|33823.5|33843.6|33823.6|33844.9|33824.9|33843|33823|15
1647335280000|2022-03-15 09:08:00|33844.2|33824.2|33843.3|33823.3|33844.8|33824.8|33842.7|33822.7|15
1647335290000|2022-03-15 09:08:10|33841.3|33821.3|33842.4|33822.4|33844.5|33824.5|33840.9|33820.9|28
1647335300000|2022-03-15 09:08:20|33843.5|33823.5|33843|33823|33844.5|33824.5|33842.3|33822.3|30
1647335310000|2022-03-15 09:08:30|33842.6|33822.6|33842.1|33822.1|33844.1|33824.1|33841.8|33821.8|32
1647335320000|2022-03-15 09:08:40|33843|33823|33845.4|33825.4|33845.7|33825.7|33839.7|33819.7|32
1647335330000|2022-03-15 09:08:50|33845|33825|33846.9|33826.9|33847.3|33827.3|33844.4|33824.4|31
1647335340000|2022-03-15 09:09:00|33847.8|33827.8|33846.6|33826.6|33847.9|33827.9|33845|33825|30
1647335350000|2022-03-15 09:09:10|33846.5|33826.5|33852|33832|33852|33832|33845.7|33825.7|25
1647335360000|2022-03-15 09:09:20|33851.1|33831.1|33852.8|33832.8|33854.9|33834.9|33848.9|33828.9|21
1647335370000|2022-03-15 09:09:30|33854.1|33834.1|33853.7|33833.7|33854.9|33834.9|33852.8|33832.8|13
1647335380000|2022-03-15 09:09:40|33853.9|33833.9|33856.5|33836.5|33857.1|33837.1|33847.8|33827.8|17
1647335390000|2022-03-15 09:09:50|33857.5|33837.5|33856.7|33836.7|33861.9|33841.9|33855.2|33835.2|26
1647335400000|2022-03-15 09:10:00|33855.1|33835.1|33857|33837|33857.4|33837.4|33855.1|33835.1|25
1647335410000|2022-03-15 09:10:10|33856.9|33836.9|33860.2|33840.2|33860.7|33840.7|33856.5|33836.5|25
1647335420000|2022-03-15 09:10:20|33857.7|33837.7|33855.9|33835.9|33859.5|33839.5|33854.9|33834.9|27
1647335430000|2022-03-15 09:10:30|33858.9|33838.9|33860.2|33840.2|33861.7|33841.7|33857.1|33837.1|32
1647335440000|2022-03-15 09:10:40|33861.4|33841.4|33861.4|33841.4|33864.1|33844.1|33855.2|33835.2|36
1647335450000|2022-03-15 09:10:50|33863.9|33843.9|33865.6|33845.6|33866.7|33846.7|33861.4|33841.4|28
1647335460000|2022-03-15 09:11:00|33866.5|33846.5|33863.4|33843.4|33866.5|33846.5|33862.3|33842.3|31
1647335470000|2022-03-15 09:11:10|33863.9|33843.9|33860.4|33840.4|33864.9|33844.9|33860.4|33840.4|21
1647335480000|2022-03-15 09:11:20|33860.9|33840.9|33860.5|33840.5|33862.2|33842.2|33856.7|33836.7|25
1647335490000|2022-03-15 09:11:30|33860.9|33840.9|33858.8|33838.8|33861.2|33841.2|33858.8|33838.8|21
1647335500000|2022-03-15 09:11:40|33859.3|33839.3|33859.2|33839.2|33860.2|33840.2|33856.4|33836.4|25
1647335510000|2022-03-15 09:11:50|33856|33836|33850.9|33830.9|33856|33836|33849.1|33829.1|27
1647335520000|2022-03-15 09:12:00|33850.3|33830.3|33857.6|33837.6|33857.9|33837.9|33850.3|33830.3|28
1647335530000|2022-03-15 09:12:10|33857.7|33837.7|33857.8|33837.8|33859.8|33839.8|33853|33833|32
1647335540000|2022-03-15 09:12:20|33857.5|33837.5|33848.6|33828.6|33857.6|33837.6|33847.1|33827.1|31
1647335550000|2022-03-15 09:12:30|33850.1|33830.1|33850|33830|33852.1|33832.1|33849.1|33829.1|28
1647335560000|2022-03-15 09:12:40|33850.2|33830.2|33848.8|33828.8|33850.4|33830.4|33848.7|33828.7|14
1647335570000|2022-03-15 09:12:50|33849.1|33829.1|33849.4|33829.4|33850.2|33830.2|33849.1|33829.1|16
1647335580000|2022-03-15 09:13:00|33848.3|33828.3|33848.8|33828.8|33851.1|33831.1|33848.3|33828.3|23
1647335590000|2022-03-15 09:13:10|33848.9|33828.9|33846.3|33826.3|33848.9|33828.9|33845.8|33825.8|18
1647335600000|2022-03-15 09:13:20|33846.2|33826.2|33846.3|33826.3|33846.5|33826.5|33845.5|33825.5|20
1647335610000|2022-03-15 09:13:30|33846.4|33826.4|33846|33826|33846.4|33826.4|33845.4|33825.4|12
1647335620000|2022-03-15 09:13:40|33846.1|33826.1|33842.3|33822.3|33846.2|33826.2|33841.5|33821.5|26
1647335630000|2022-03-15 09:13:50|33842.1|33822.1|33843.5|33823.5|33843.6|33823.6|33842|33822|25
1647335640000|2022-03-15 09:14:00|33843.4|33823.4|33841.3|33821.3|33843.4|33823.4|33841|33821|23
1647335650000|2022-03-15 09:14:10|33841.4|33821.4|33840.9|33820.9|33841.4|33821.4|33838.3|33818.3|15
1647335660000|2022-03-15 09:14:20|33840.7|33820.7|33839.4|33819.4|33842.5|33822.5|33838.1|33818.1|32
1647335670000|2022-03-15 09:14:30|33839.5|33819.5|33842.9|33822.9|33844.1|33824.1|33839.1|33819.1|33
1647335680000|2022-03-15 09:14:40|33842.7|33822.7|33841.9|33821.9|33842.7|33822.7|33841.6|33821.6|22
1647335690000|2022-03-15 09:14:50|33842|33822|33843.3|33823.3|33843.8|33823.8|33841.9|33821.9|19
1647335700000|2022-03-15 09:15:00|33843.4|33823.4|33844.9|33824.9|33845.7|33825.7|33843.4|33823.4|23
1647335710000|2022-03-15 09:15:10|33845.2|33825.2|33841.8|33821.8|33846.7|33826.7|33839.7|33819.7|34
1647335720000|2022-03-15 09:15:20|33841.3|33821.3|33842.5|33822.5|33842.8|33822.8|33841|33821|27
1647335730000|2022-03-15 09:15:30|33842.6|33822.6|33847.5|33827.5|33847.8|33827.8|33842.6|33822.6|29
1647335740000|2022-03-15 09:15:40|33847.6|33827.6|33851.5|33831.5|33852|33832|33846.9|33826.9|27
1647335750000|2022-03-15 09:15:50|33851.4|33831.4|33849.3|33829.3|33852.2|33832.2|33848.6|33828.6|27
1647335760000|2022-03-15 09:16:00|33849.2|33829.2|33845.5|33825.5|33849.3|33829.3|33843.2|33823.2|24
1647335770000|2022-03-15 09:16:10|33845.6|33825.6|33842.4|33822.4|33845.6|33825.6|33842.4|33822.4|26
1647335780000|2022-03-15 09:16:20|33842.5|33822.5|33846.1|33826.1|33846.5|33826.5|33842.5|33822.5|22
1647335790000|2022-03-15 09:16:30|33845.9|33825.9|33845.8|33825.8|33849.5|33829.5|33845.8|33825.8|24
1647335800000|2022-03-15 09:16:40|33845.9|33825.9|33849.4|33829.4|33849.8|33829.8|33844.9|33824.9|25
1647335810000|2022-03-15 09:16:50|33849.8|33829.8|33852.7|33832.7|33853.8|33833.8|33849.8|33829.8|26
1647335820000|2022-03-15 09:17:00|33851.2|33831.2|33852.1|33832.1|33852.9|33832.9|33850.2|33830.2|23
1647335830000|2022-03-15 09:17:10|33851.8|33831.8|33851.2|33831.2|33851.9|33831.9|33850.6|33830.6|22
1647335840000|2022-03-15 09:17:20|33851.3|33831.3|33850.1|33830.1|33853|33833|33850.1|33830.1|18
1647335850000|2022-03-15 09:17:30|33850.5|33830.5|33850.3|33830.3|33853.3|33833.3|33849|33829|27
1647335860000|2022-03-15 09:17:40|33851.7|33831.7|33854.9|33834.9|33855.4|33835.4|33851|33831|28
1647335870000|2022-03-15 09:17:50|33854.8|33834.8|33851.7|33831.7|33854.9|33834.9|33849.8|33829.8|27
1647335880000|2022-03-15 09:18:00|33851.8|33831.8|33852.2|33832.2|33852.3|33832.3|33850.2|33830.2|19
1647335890000|2022-03-15 09:18:10|33847.8|33827.8|33848.4|33828.4|33848.6|33828.6|33847.3|33827.3|20
1647335900000|2022-03-15 09:18:20|33848|33828|33847.5|33827.5|33848.4|33828.4|33846.5|33826.5|21
1647335910000|2022-03-15 09:18:30|33847.3|33827.3|33846|33826|33848.5|33828.5|33846|33826|19
1647335920000|2022-03-15 09:18:40|33848|33828|33847.7|33827.7|33849.3|33829.3|33846.1|33826.1|31
1647335930000|2022-03-15 09:18:50|33847.2|33827.2|33845.2|33825.2|33849.1|33829.1|33844.8|33824.8|30
1647335940000|2022-03-15 09:19:00|33847.6|33827.6|33838.2|33818.2|33850.2|33830.2|33837.5|33817.5|24
1647335950000|2022-03-15 09:19:10|33838.6|33818.6|33833.8|33813.8|33840.1|33820.1|33833.3|33813.3|29
1647335960000|2022-03-15 09:19:20|33833.3|33813.3|33828.3|33808.3|33835|33815|33825|33805|23
1647335970000|2022-03-15 09:19:30|33828.9|33808.9|33829.1|33809.1|33832.2|33812.2|33823.8|33803.8|37
1647335980000|2022-03-15 09:19:40|33829.6|33809.6|33821.6|33801.6|33830.7|33810.7|33820.2|33800.2|34
1647335990000|2022-03-15 09:19:50|33820.9|33800.9|33820|33800|33825|33805|33820|33800|29
1647336000000|2022-03-15 09:20:00|33823.9|33803.9|33821|33801|33826.2|33806.2|33820.6|33800.6|32
1647336010000|2022-03-15 09:20:10|33822.4|33802.4|33788.5|33768.5|33822.4|33802.4|33774.4|33754.4|37
1647336020000|2022-03-15 09:20:20|33787.4|33767.4|33791.5|33771.5|33811|33776.9|33787|33761|36
1647336030000|2022-03-15 09:20:30|33792.6|33772.6|33788.8|33768.8|33797.8|33777.8|33786.8|33766.8|30
1647336040000|2022-03-15 09:20:40|33791.6|33771.6|33857.3|33737.3|33857.3|33785.1|33784.7|33720.1|37
1647336050000|2022-03-15 09:20:50|33852.5|33735.8|33818.6|33768.6|33861.7|33779.2|33817.9|33735.8|31
1647336060000|2022-03-15 09:21:00|33819|33769|33827.5|33777.5|33863.2|33797|33805.4|33742.6|28
1647336070000|2022-03-15 09:21:10|33830.2|33780.2|33827.8|33807.8|33874.2|33808.9|33819.9|33748.8|38
1647336080000|2022-03-15 09:21:20|33805.1|33785.1|33861.2|33747.9|33861.2|33792.8|33799.5|33733.4|34
1647336090000|2022-03-15 09:21:30|33827.4|33777.4|33810.7|33790.7|33827.5|33791.1|33807.1|33774.5|23
1647336100000|2022-03-15 09:21:40|33808.2|33788.2|33805.1|33785.1|33808.3|33788.3|33805.1|33785.1|21
1647336110000|2022-03-15 09:21:50|33806.6|33786.6|33815.1|33795.1|33815.5|33795.5|33803.2|33783.2|35
1647336120000|2022-03-15 09:22:00|33814.9|33794.9|33815.5|33795.5|33817.5|33797.5|33811.8|33791.8|33
1647336130000|2022-03-15 09:22:10|33813|33793|33822.6|33802.6|33828.2|33808.2|33813|33793|33
1647336140000|2022-03-15 09:22:20|33822.9|33802.9|33813.6|33793.6|33824|33804|33810.7|33790.7|27
1647336150000|2022-03-15 09:22:30|33810.6|33790.6|33818.4|33798.4|33819.9|33799.9|33810.6|33790.6|29
1647336160000|2022-03-15 09:22:40|33818.1|33798.1|33821.5|33801.5|33821.5|33801.5|33817.4|33797.4|25
1647336170000|2022-03-15 09:22:50|33820.8|33800.8|33818.9|33798.9|33821.3|33801.3|33818.8|33798.8|30
1647336180000|2022-03-15 09:23:00|33818.7|33798.7|33812.6|33792.6|33818.9|33798.9|33811.5|33791.5|29
1647336190000|2022-03-15 09:23:10|33811.9|33791.9|33807.1|33787.1|33814.8|33794.8|33806.3|33786.3|34
1647336200000|2022-03-15 09:23:20|33807.3|33787.3|33809.3|33789.3|33809.8|33789.8|33805|33785|24
1647336210000|2022-03-15 09:23:30|33809|33789|33808.3|33788.3|33809.7|33789.7|33807.4|33787.4|25
1647336220000|2022-03-15 09:23:40|33809.1|33789.1|33809.5|33789.5|33809.9|33789.9|33808.1|33788.1|31
1647336230000|2022-03-15 09:23:50|33809.3|33789.3|33808.7|33788.7|33812.5|33792.5|33787.6|33767.6|30
1647336240000|2022-03-15 09:24:00|33808.9|33788.9|33800.1|33780.1|33808.9|33788.9|33799|33779|32
1647336250000|2022-03-15 09:24:10|33800.8|33780.8|33798.4|33778.4|33801.3|33781.3|33797.9|33777.9|30
1647336260000|2022-03-15 09:24:20|33799|33779|33806.1|33786.1|33806.6|33786.6|33795.7|33775.7|24
1647336270000|2022-03-15 09:24:30|33806.2|33786.2|33808.3|33788.3|33811.8|33791.8|33798.7|33778.7|25
1647336280000|2022-03-15 09:24:40|33808.8|33788.8|33807.8|33787.8|33810.9|33790.9|33806.3|33786.3|27
1647336290000|2022-03-15 09:24:50|33808.4|33788.4|33807.9|33787.9|33808.4|33788.4|33807|33787|19
1647336300000|2022-03-15 09:25:00|33806.4|33786.4|33807.2|33787.2|33810.6|33790.6|33806.4|33786.4|22
1647336310000|2022-03-15 09:25:10|33807.1|33787.1|33795.5|33775.5|33810.6|33790.6|33795.5|33775.5|33
1647336320000|2022-03-15 09:25:20|33796.1|33776.1|33805|33785|33805.2|33785.2|33788.3|33768.3|33
1647336330000|2022-03-15 09:25:30|33805.1|33785.1|33806.5|33786.5|33807.8|33787.8|33796.9|33776.9|28
1647336340000|2022-03-15 09:25:40|33806.1|33786.1|33808.7|33788.7|33809.1|33789.1|33803.3|33783.3|26
1647336350000|2022-03-15 09:25:50|33808.9|33788.9|33814.7|33794.7|33817.2|33797.2|33808.9|33788.9|29
1647336360000|2022-03-15 09:26:00|33814.2|33794.2|33815.3|33795.3|33817.4|33797.4|33813.9|33793.9|31
1647336370000|2022-03-15 09:26:10|33815.5|33795.5|33799.2|33779.2|33815.8|33795.8|33796.9|33776.9|29
1647336380000|2022-03-15 09:26:20|33801.2|33781.2|33796.4|33776.4|33801.2|33781.2|33791.3|33771.3|33
1647336390000|2022-03-15 09:26:30|33796.5|33776.5|33797|33777|33800.6|33780.6|33792.4|33772.4|27
1647336400000|2022-03-15 09:26:40|33799.3|33779.3|33798.6|33778.6|33799.3|33779.3|33790.1|33770.1|29
1647336410000|2022-03-15 09:26:50|33799.3|33779.3|33799.9|33779.9|33800.4|33780.4|33799|33779|26
1647336420000|2022-03-15 09:27:00|33793.6|33773.6|33789.5|33769.5|33800.3|33780.3|33783.3|33763.3|27
1647336430000|2022-03-15 09:27:10|33790.6|33770.6|33790.7|33770.7|33792.1|33772.1|33782.6|33762.6|32
1647336440000|2022-03-15 09:27:20|33789.7|33769.7|33799.6|33779.6|33809.4|33789.4|33786.8|33766.8|33
1647336450000|2022-03-15 09:27:30|33799.8|33779.8|33812.5|33792.5|33814.1|33794.1|33799.8|33779.8|33
1647336460000|2022-03-15 09:27:40|33813.1|33793.1|33815|33795|33815.9|33795.9|33802|33782|29
1647336470000|2022-03-15 09:27:50|33815.5|33795.5|33814.1|33794.1|33819.1|33799.1|33803|33783|31
1647336480000|2022-03-15 09:28:00|33813.5|33793.5|33805.8|33785.8|33815.2|33795.2|33795.8|33775.8|31
1647336490000|2022-03-15 09:28:10|33804.1|33784.1|33811.7|33791.7|33812.7|33792.7|33804.1|33784.1|30
1647336500000|2022-03-15 09:28:20|33811.4|33791.4|33803.6|33783.6|33813.3|33793.3|33803.6|33783.6|26
1647336510000|2022-03-15 09:28:30|33803.4|33783.4|33814.3|33794.3|33821.2|33801.2|33803.4|33783.4|34
1647336520000|2022-03-15 09:28:40|33814.9|33794.9|33820.7|33770.7|33851.4|33802.5|33797.8|33738.1|38
1647336530000|2022-03-15 09:28:50|33817.6|33767.6|33801.7|33781.7|33820.3|33784.9|33800.8|33767.6|28
1647336540000|2022-03-15 09:29:00|33803.4|33783.4|33802.9|33782.9|33804.6|33784.6|33800.4|33780.4|22
1647336550000|2022-03-15 09:29:10|33801.9|33781.9|33798.3|33778.3|33804.7|33784.7|33790.6|33770.6|25
1647336560000|2022-03-15 09:29:20|33798.5|33778.5|33793.2|33773.2|33799.1|33779.1|33793.2|33773.2|23
1647336570000|2022-03-15 09:29:30|33793.5|33773.5|33801.7|33781.7|33804.8|33784.8|33793.2|33773.2|17
1647336580000|2022-03-15 09:29:40|33800|33780|33787.1|33767.1|33801.4|33781.4|33783.4|33763.4|33
1647336590000|2022-03-15 09:29:50|33787.4|33767.4|33786.6|33766.6|33788.6|33768.6|33784.6|33764.6|24
1647336600000|2022-03-15 09:30:00|33786.5|33766.5|33784.8|33764.8|33796.7|33776.7|33784.3|33764.3|29
1647336610000|2022-03-15 09:30:10|33786.1|33766.1|33789.5|33769.5|33792.7|33772.7|33785.8|33765.8|33
1647336620000|2022-03-15 09:30:20|33790|33770|33792.7|33772.7|33795.4|33775.4|33789.9|33769.9|35
1647336630000|2022-03-15 09:30:30|33792.9|33772.9|33787.6|33767.6|33793|33773|33786.6|33766.6|30
1647336640000|2022-03-15 09:30:40|33788.1|33768.1|33783.8|33763.8|33788.1|33768.1|33783.1|33763.1|27
1647336650000|2022-03-15 09:30:50|33783.6|33763.6|33783|33763|33784.7|33764.7|33782.1|33762.1|32
1647336660000|2022-03-15 09:31:00|33782.9|33762.9|33781.8|33761.8|33782.9|33762.9|33781.7|33761.7|19
1647336670000|2022-03-15 09:31:10|33782.4|33762.4|33781.9|33761.9|33782.8|33762.8|33780.5|33760.5|24
1647336680000|2022-03-15 09:31:20|33781.4|33761.4|33781.4|33761.4|33782.8|33762.8|33781|33761|21
1647336690000|2022-03-15 09:31:30|33781|33761|33784.3|33764.3|33785.2|33765.2|33780.5|33760.5|21
1647336700000|2022-03-15 09:31:40|33784.1|33764.1|33776.8|33756.8|33784.5|33764.5|33776.2|33756.2|31
1647336710000|2022-03-15 09:31:50|33776.4|33756.4|33779|33759|33781.4|33761.4|33776.3|33756.3|22
1647336720000|2022-03-15 09:32:00|33781.5|33761.5|33776.7|33756.7|33784.2|33764.2|33775.8|33755.8|28
1647336730000|2022-03-15 09:32:10|33778.3|33758.3|33776.3|33756.3|33778.3|33758.3|33775.6|33755.6|20
1647336740000|2022-03-15 09:32:20|33775.9|33755.9|33782.5|33762.5|33785.1|33765.1|33775.9|33755.9|22
1647336750000|2022-03-15 09:32:30|33782.6|33762.6|33781.8|33761.8|33783.9|33763.9|33781.8|33761.8|22
1647336760000|2022-03-15 09:32:40|33782|33762|33820.5|33800.5|33829.4|33809.4|33778.7|33758.7|22
1647336770000|2022-03-15 09:32:50|33822.8|33802.8|33818.6|33798.6|33824|33804|33812.1|33792.1|40
1647336780000|2022-03-15 09:33:00|33818.5|33798.5|33817.4|33797.4|33828.2|33808.2|33813.1|33793.1|37
1647336790000|2022-03-15 09:33:10|33824.9|33804.9|33816.5|33796.5|33827.4|33807.4|33814.4|33794.4|37
1647336800000|2022-03-15 09:33:20|33826.4|33806.4|33827.2|33807.2|33832.6|33812.6|33820.8|33800.8|40
1647336810000|2022-03-15 09:33:30|33825.5|33805.5|33825.8|33805.8|33826.4|33806.4|33814.5|33794.5|35
1647336820000|2022-03-15 09:33:40|33819.4|33799.4|33820.2|33800.2|33827.6|33807.6|33817.1|33797.1|33
1647336830000|2022-03-15 09:33:50|33820.9|33800.9|33816.6|33796.6|33823.7|33803.7|33813.2|33793.2|33
1647336840000|2022-03-15 09:34:00|33818.3|33798.3|33806.2|33786.2|33819.4|33799.4|33803.6|33783.6|33
1647336850000|2022-03-15 09:34:10|33806.3|33786.3|33809.4|33789.4|33809.6|33789.6|33803.4|33783.4|27
1647336860000|2022-03-15 09:34:20|33809.7|33789.7|33811.1|33791.1|33811.6|33791.6|33809.5|33789.5|19
1647336870000|2022-03-15 09:34:30|33811.7|33791.7|33837.7|33817.7|33844.9|33824.9|33810.9|33790.9|35
1647336880000|2022-03-15 09:34:40|33842.9|33822.9|33843|33823|33843.6|33823.6|33838.3|33818.3|32
1647336890000|2022-03-15 09:34:50|33842.9|33822.9|33833.1|33813.1|33845.8|33825.8|33833.1|33813.1|27
1647336900000|2022-03-15 09:35:00|33833.3|33813.3|33833.8|33813.8|33834|33814|33830.2|33810.2|27
1647336910000|2022-03-15 09:35:10|33833.4|33813.4|33834.5|33814.5|33835.8|33815.8|33832.7|33812.7|31
1647336920000|2022-03-15 09:35:20|33834.8|33814.8|33834|33814|33836|33816|33834|33814|22
1647336930000|2022-03-15 09:35:30|33833.3|33813.3|33831.9|33811.9|33834.4|33814.4|33828.1|33808.1|25
1647336940000|2022-03-15 09:35:40|33831|33811|33833.4|33813.4|33833.4|33813.4|33825.5|33805.5|21
1647336950000|2022-03-15 09:35:50|33832.7|33812.7|33831.9|33811.9|33834.9|33814.9|33828.6|33808.6|23
1647336960000|2022-03-15 09:36:00|33831.4|33811.4|33829.9|33809.9|33833.9|33813.9|33829|33809|27
1647336970000|2022-03-15 09:36:10|33831.5|33811.5|33832.7|33812.7|33832.7|33812.7|33829.7|33809.7|11
1647336980000|2022-03-15 09:36:20|33832|33812|33825.1|33805.1|33832.4|33812.4|33810.6|33790.6|21
1647336990000|2022-03-15 09:36:30|33825.2|33805.2|33795.8|33775.8|33827.3|33807.3|33794.6|33774.6|31
1647337000000|2022-03-15 09:36:40|33796.8|33776.8|33795.2|33775.2|33798.6|33778.6|33792.2|33772.2|21
1647337010000|2022-03-15 09:36:50|33795|33775|33792|33772|33795|33775|33790.9|33770.9|24
1647337020000|2022-03-15 09:37:00|33792.4|33772.4|33793.5|33773.5|33794.5|33774.5|33781.7|33761.7|23
1647337030000|2022-03-15 09:37:10|33794|33774|33788.3|33768.3|33794.7|33774.7|33781.6|33761.6|33
1647337040000|2022-03-15 09:37:20|33786.8|33766.8|33784.3|33764.3|33792.4|33772.4|33781.3|33761.3|32
1647337050000|2022-03-15 09:37:30|33783.7|33763.7|33788|33768|33834.1|33768|33783.4|33719.3|26
1647337060000|2022-03-15 09:37:40|33786.1|33766.1|33787|33767|33788|33768|33784.8|33764.8|21
1647337070000|2022-03-15 09:37:50|33787.3|33767.3|33784.3|33764.3|33788.4|33768.4|33782.6|33762.6|32
1647337080000|2022-03-15 09:38:00|33783.9|33763.9|33797.7|33777.7|33797.7|33777.7|33782|33762|29
1647337090000|2022-03-15 09:38:10|33794.5|33774.5|33795.9|33775.9|33799.1|33779.1|33794.5|33774.5|30
1647337100000|2022-03-15 09:38:20|33796.4|33776.4|33804|33784|33806|33786|33793.2|33773.2|35
1647337110000|2022-03-15 09:38:30|33801.9|33781.9|33803.7|33783.7|33804.2|33784.2|33796.2|33776.2|29
1647337120000|2022-03-15 09:38:40|33805.6|33785.6|33795.2|33775.2|33805.6|33785.6|33794.2|33774.2|26
1647337130000|2022-03-15 09:38:50|33795.3|33775.3|33793.7|33773.7|33799.8|33779.8|33790.2|33770.2|36
1647337140000|2022-03-15 09:39:00|33786.4|33766.4|33789.3|33769.3|33792.6|33772.6|33784.5|33764.5|35
1647337150000|2022-03-15 09:39:10|33788.9|33768.9|33793.2|33773.2|33795.5|33775.5|33788.1|33768.1|35
1647337160000|2022-03-15 09:39:20|33792|33772|33788.9|33768.9|33793.7|33773.7|33785.9|33765.9|35
1647337170000|2022-03-15 09:39:30|33785|33765|33790.2|33770.2|33790.6|33770.6|33785|33765|32
1647337180000|2022-03-15 09:39:40|33787.9|33767.9|33786.1|33766.1|33789.7|33769.7|33785|33765|31
1647337190000|2022-03-15 09:39:50|33785.7|33765.7|33789.1|33769.1|33789.8|33769.8|33785.7|33765.7|23
1647337200000|2022-03-15 09:40:00|33789.4|33769.4|33790.1|33770.1|33791.3|33771.3|33787.6|33767.6|24
1647337210000|2022-03-15 09:40:10|33790|33770|33782.4|33762.4|33790.6|33770.6|33780.3|33760.3|32
1647337220000|2022-03-15 09:40:20|33781.8|33761.8|33782.3|33762.3|33785.2|33765.2|33777.2|33757.2|38
1647337230000|2022-03-15 09:40:30|33781.4|33761.4|33788.1|33768.1|33789.3|33769.3|33781|33761|37
1647337240000|2022-03-15 09:40:40|33788|33768|33794.5|33774.5|33795|33775|33787.8|33767.8|36
1647337250000|2022-03-15 09:40:50|33794.2|33774.2|33794.3|33774.3|33797.6|33777.6|33790.7|33770.7|29
1647337260000|2022-03-15 09:41:00|33792.2|33772.2|33790.3|33770.3|33794.4|33774.4|33790.1|33770.1|16
1647337270000|2022-03-15 09:41:10|33790.7|33770.7|33788.5|33768.5|33791.1|33771.1|33786.6|33766.6|21
1647337280000|2022-03-15 09:41:20|33788.6|33768.6|33790.3|33770.3|33790.4|33770.4|33788.6|33768.6|22
1647337290000|2022-03-15 09:41:30|33790.5|33770.5|33789.3|33769.3|33791|33771|33788.7|33768.7|18
1647337300000|2022-03-15 09:41:40|33789.4|33769.4|33791|33771|33791|33771|33784.7|33764.7|16
1647337310000|2022-03-15 09:41:50|33790|33770|33788.1|33768.1|33791.3|33771.3|33787.1|33767.1|26
1647337320000|2022-03-15 09:42:00|33788.3|33768.3|33788.5|33768.5|33790.2|33770.2|33783.1|33763.1|37
1647337330000|2022-03-15 09:42:10|33789.7|33769.7|33789.8|33769.8|33792|33772|33787.8|33767.8|31
1647337340000|2022-03-15 09:42:20|33789.4|33769.4|33789.2|33769.2|33791.1|33771.1|33784.7|33764.7|32
1647337350000|2022-03-15 09:42:30|33789.5|33769.5|33785.8|33765.8|33790.1|33770.1|33783|33763|26
1647337360000|2022-03-15 09:42:40|33786|33766|33788.2|33768.2|33792.2|33772.2|33786|33766|24
1647337370000|2022-03-15 09:42:50|33791.8|33771.8|33790|33770|33792.4|33772.4|33790|33770|25
1647337380000|2022-03-15 09:43:00|33790.1|33770.1|33789.5|33769.5|33791.9|33771.9|33789.5|33769.5|26
1647337390000|2022-03-15 09:43:10|33790|33770|33796.2|33776.2|33796.3|33776.3|33785.7|33765.7|20
1647337400000|2022-03-15 09:43:20|33793|33773|33796.5|33776.5|33797.1|33777.1|33792.7|33772.7|27
1647337410000|2022-03-15 09:43:30|33796.4|33776.4|33794.9|33774.9|33796.4|33776.4|33791.7|33771.7|24
1647337420000|2022-03-15 09:43:40|33794.1|33774.1|33795.4|33775.4|33799.3|33779.3|33793.6|33773.6|23
1647337430000|2022-03-15 09:43:50|33795.9|33775.9|33794|33774|33795.9|33775.9|33792.4|33772.4|25
1647337440000|2022-03-15 09:44:00|33794.7|33774.7|33794.1|33774.1|33794.7|33774.7|33792.6|33772.6|27
1647337450000|2022-03-15 09:44:10|33795.9|33775.9|33794.6|33774.6|33796.2|33776.2|33794.2|33774.2|17
1647337460000|2022-03-15 09:44:20|33793.6|33773.6|33798.3|33778.3|33799.8|33779.8|33788.8|33768.8|28
1647337470000|2022-03-15 09:44:30|33798.1|33778.1|33797.4|33777.4|33798.9|33778.9|33796.9|33776.9|24
1647337480000|2022-03-15 09:44:40|33797.2|33777.2|33794.2|33774.2|33797.4|33777.4|33793.3|33773.3|27
1647337490000|2022-03-15 09:44:50|33793.9|33773.9|33797.2|33777.2|33799.3|33779.3|33793.1|33773.1|29
1647337500000|2022-03-15 09:45:00|33797.3|33777.3|33795.8|33775.8|33797.3|33777.3|33794|33774|31
1647337510000|2022-03-15 09:45:10|33796.1|33776.1|33795.1|33775.1|33796.6|33776.6|33794.1|33774.1|20
1647337520000|2022-03-15 09:45:20|33794.9|33774.9|33790.6|33770.6|33794.9|33774.9|33789.8|33769.8|17
1647337530000|2022-03-15 09:45:30|33790.3|33770.3|33793.2|33773.2|33793.8|33773.8|33788.2|33768.2|31
1647337540000|2022-03-15 09:45:40|33794.3|33774.3|33797.6|33777.6|33805|33785|33793.9|33773.9|31
1647337550000|2022-03-15 09:45:50|33800|33780|33796.9|33776.9|33801.6|33781.6|33795.2|33775.2|31
1647337560000|2022-03-15 09:46:00|33798.1|33778.1|33797.8|33777.8|33802.5|33782.5|33793.9|33773.9|37
1647337570000|2022-03-15 09:46:10|33796.6|33776.6|33784.5|33764.5|33796.6|33776.6|33781.1|33761.1|34
1647337580000|2022-03-15 09:46:20|33783|33763|33780.5|33760.5|33796.8|33776.8|33779.2|33759.2|30
1647337590000|2022-03-15 09:46:30|33773.5|33753.5|33772.7|33752.7|33792.2|33772.2|33772.1|33752.1|36
1647337600000|2022-03-15 09:46:40|33771.9|33751.9|33772.2|33752.2|33775.3|33755.3|33768.9|33748.9|32
1647337610000|2022-03-15 09:46:50|33772.1|33752.1|33779.2|33759.2|33783|33763|33771.1|33751.1|33
1647337620000|2022-03-15 09:47:00|33778.5|33758.5|33780.8|33760.8|33781.9|33761.9|33778.2|33758.2|31
1647337630000|2022-03-15 09:47:10|33780.4|33760.4|33785.4|33765.4|33785.9|33765.9|33780.4|33760.4|34
1647337640000|2022-03-15 09:47:20|33786.5|33766.5|33785.4|33765.4|33787|33767|33784.9|33764.9|26
1647337650000|2022-03-15 09:47:30|33784.8|33764.8|33791|33771|33791.2|33771.2|33784.8|33764.8|22
1647337660000|2022-03-15 09:47:40|33786.1|33766.1|33791.2|33771.2|33791.9|33771.9|33785.2|33765.2|26
1647337670000|2022-03-15 09:47:50|33791.4|33771.4|33791.3|33771.3|33792|33772|33788.4|33768.4|25
1647337680000|2022-03-15 09:48:00|33791.4|33771.4|33788.7|33768.7|33792.8|33772.8|33788.7|33768.7|26
1647337690000|2022-03-15 09:48:10|33788.4|33768.4|33790.6|33770.6|33802.2|33782.2|33785.6|33765.6|35
1647337700000|2022-03-15 09:48:20|33789.5|33769.5|33786.5|33766.5|33789.5|33769.5|33781.5|33761.5|27
1647337710000|2022-03-15 09:48:30|33785.3|33765.3|33775.3|33755.3|33786.6|33766.6|33775.3|33755.3|35
1647337720000|2022-03-15 09:48:40|33778.9|33758.9|33778.1|33758.1|33780.2|33760.2|33774.1|33754.1|33
1647337730000|2022-03-15 09:48:50|33779.1|33759.1|33781.3|33761.3|33783.2|33763.2|33779|33759|26
1647337740000|2022-03-15 09:49:00|33780.8|33760.8|33812.1|33792.1|33812.1|33792.1|33775.5|33755.5|29
1647337750000|2022-03-15 09:49:10|33810.6|33790.6|33793.3|33773.3|33810.7|33790.7|33788.2|33768.2|31
1647337760000|2022-03-15 09:49:20|33805.2|33785.2|33816.9|33796.9|33819.2|33799.2|33805.2|33785.2|29
1647337770000|2022-03-15 09:49:30|33818.5|33798.5|33816|33796|33818.5|33798.5|33810.3|33790.3|32
1647337780000|2022-03-15 09:49:40|33815.1|33795.1|33829|33809|33829.6|33809.6|33812.5|33792.5|26
1647337790000|2022-03-15 09:49:50|33829.8|33809.8|33825.8|33805.8|33831.5|33811.5|33825.8|33805.8|27
1647337800000|2022-03-15 09:50:00|33826.5|33806.5|33830.5|33810.5|33830.5|33810.5|33823.5|33803.5|29
1647337810000|2022-03-15 09:50:10|33829.9|33809.9|33834.3|33814.3|33838.9|33818.9|33829.9|33809.9|30
1647337820000|2022-03-15 09:50:20|33835.1|33815.1|33838.6|33818.6|33838.6|33818.6|33833.3|33813.3|30
1647337830000|2022-03-15 09:50:30|33838.5|33818.5|33835.5|33815.5|33838.8|33818.8|33834.9|33814.9|28
1647337840000|2022-03-15 09:50:40|33835.4|33815.4|33835.3|33815.3|33837.7|33817.7|33829|33809|29
1647337850000|2022-03-15 09:50:50|33834.1|33814.1|33828.9|33808.9|33834.1|33814.1|33826.7|33806.7|26
1647337860000|2022-03-15 09:51:00|33830.2|33810.2|33830.1|33810.1|33830.4|33810.4|33828.2|33808.2|29
1647337870000|2022-03-15 09:51:10|33830.5|33810.5|33828.6|33808.6|33831.8|33811.8|33828.6|33808.6|23
1647337880000|2022-03-15 09:51:20|33828.4|33808.4|33834.9|33814.9|33834.9|33814.9|33828.4|33808.4|33
1647337890000|2022-03-15 09:51:30|33834|33814|33836|33816|33839.7|33819.7|33833.2|33813.2|34
1647337900000|2022-03-15 09:51:40|33835.8|33815.8|33838.2|33818.2|33839|33819|33833.1|33813.1|34
1647337910000|2022-03-15 09:51:50|33834.4|33814.4|33836.2|33816.2|33839.3|33819.3|33831.2|33811.2|34
1647337920000|2022-03-15 09:52:00|33833.9|33813.9|33832.5|33812.5|33837.2|33817.2|33831|33811|33
1647337930000|2022-03-15 09:52:10|33832.3|33812.3|33832.6|33812.6|33833|33813|33829.3|33809.3|29
1647337940000|2022-03-15 09:52:20|33832|33812|33822.5|33802.5|33832.2|33812.2|33821.4|33801.4|30
1647337950000|2022-03-15 09:52:30|33822.6|33802.6|33824.6|33804.6|33825.1|33805.1|33818.6|33798.6|33
1647337960000|2022-03-15 09:52:40|33824.7|33804.7|33824.7|33804.7|33826.8|33806.8|33824.1|33804.1|31
1647337970000|2022-03-15 09:52:50|33824|33804|33821.5|33801.5|33826.6|33806.6|33821.5|33801.5|23
1647337980000|2022-03-15 09:53:00|33821.8|33801.8|33823.5|33803.5|33823.7|33803.7|33821.3|33801.3|18
1647337990000|2022-03-15 09:53:10|33824.4|33804.4|33823.3|33803.3|33824.8|33804.8|33822.7|33802.7|25
1647338000000|2022-03-15 09:53:20|33823.2|33803.2|33826.2|33806.2|33826.2|33806.2|33823|33803|28
1647338010000|2022-03-15 09:53:30|33826|33806|33821.1|33801.1|33826.8|33806.8|33820|33800|33
1647338020000|2022-03-15 09:53:40|33821.7|33801.7|33827.8|33807.8|33828.5|33808.5|33821.1|33801.1|29
1647338030000|2022-03-15 09:53:50|33827.9|33807.9|33826.3|33806.3|33828.8|33808.8|33824.3|33804.3|31
1647338040000|2022-03-15 09:54:00|33827.3|33807.3|33829.1|33809.1|33829.2|33809.2|33824.5|33804.5|30
1647338050000|2022-03-15 09:54:10|33828.9|33808.9|33821.1|33801.1|33829|33809|33821.1|33801.1|26
1647338060000|2022-03-15 09:54:20|33821.2|33801.2|33818.4|33798.4|33821.2|33801.2|33818.4|33798.4|25
1647338070000|2022-03-15 09:54:30|33818.8|33798.8|33824.1|33804.1|33824.5|33804.5|33818.1|33798.1|24
1647338080000|2022-03-15 09:54:40|33824.2|33804.2|33822.1|33802.1|33824.2|33804.2|33821.8|33801.8|23
1647338090000|2022-03-15 09:54:50|33822.2|33802.2|33824.4|33804.4|33825.1|33805.1|33822.2|33802.2|21
1647338100000|2022-03-15 09:55:00|33824.3|33804.3|33822.8|33802.8|33824.5|33804.5|33822.8|33802.8|22
1647338110000|2022-03-15 09:55:10|33823.1|33803.1|33820|33800|33823.1|33803.1|33819.7|33799.7|33
1647338120000|2022-03-15 09:55:20|33820.5|33800.5|33820.1|33800.1|33820.8|33800.8|33819.5|33799.5|29
1647338130000|2022-03-15 09:55:30|33820|33800|33820.4|33800.4|33821.6|33801.6|33819.1|33799.1|24
1647338140000|2022-03-15 09:55:40|33820.9|33800.9|33825.3|33805.3|33826.5|33806.5|33820.2|33800.2|27
1647338150000|2022-03-15 09:55:50|33825.5|33805.5|33870.8|33850.8|33872.8|33852.8|33825|33805|34
1647338160000|2022-03-15 09:56:00|33870.9|33850.9|33863.6|33843.6|33870.9|33850.9|33860.5|33840.5|35
1647338170000|2022-03-15 09:56:10|33864.2|33844.2|33876.2|33856.2|33882.1|33862.1|33863.8|33843.8|36
1647338180000|2022-03-15 09:56:20|33876.3|33856.3|33880.7|33860.7|33880.9|33860.9|33874.3|33854.3|27
1647338190000|2022-03-15 09:56:30|33879|33859|33879.1|33859.1|33879.9|33859.9|33877.6|33857.6|24
1647338200000|2022-03-15 09:56:40|33878.7|33858.7|33870.8|33850.8|33880.9|33860.9|33864.3|33844.3|34
1647338210000|2022-03-15 09:56:50|33867.8|33847.8|33869.1|33849.1|33872.7|33852.7|33867.8|33847.8|28
1647338220000|2022-03-15 09:57:00|33868.3|33848.3|33871.6|33851.6|33873.1|33853.1|33868.3|33848.3|30
1647338230000|2022-03-15 09:57:10|33872|33852|33871.2|33851.2|33873.3|33853.3|33869.5|33849.5|23
1647338240000|2022-03-15 09:57:20|33870.6|33850.6|33869.8|33849.8|33873.6|33853.6|33869.6|33849.6|27
1647338250000|2022-03-15 09:57:30|33866.1|33846.1|33870.3|33850.3|33872|33852|33864.3|33844.3|29
1647338260000|2022-03-15 09:57:40|33873.5|33853.5|33872.7|33852.7|33873.5|33853.5|33869.5|33849.5|19
1647338270000|2022-03-15 09:57:50|33872|33852|33872|33852|33874.5|33854.5|33871.1|33851.1|18
1647338280000|2022-03-15 09:58:00|33870.7|33850.7|33871.9|33851.9|33876|33856|33866.6|33846.6|31
1647338290000|2022-03-15 09:58:10|33871.8|33851.8|33886.7|33836.7|33919.7|33856.8|33858.8|33798.2|34
1647338300000|2022-03-15 09:58:20|33886.5|33836.5|33922|33808.5|33925.4|33843.8|33886.5|33803.8|33
1647338310000|2022-03-15 09:58:30|33921.7|33810.3|33918.4|33808.1|33921.8|33841.3|33888.4|33808.1|24
1647338320000|2022-03-15 09:58:40|33888.6|33838.6|33912.9|33802.8|33918.5|33838.6|33882.3|33801.5|29
1647338330000|2022-03-15 09:58:50|33913.8|33801.9|33884.9|33834.9|33913.8|33838.1|33882.3|33801.6|23
1647338340000|2022-03-15 09:59:00|33885.1|33835.1|33902.6|33852.6|33933.7|33875.3|33881.5|33821.5|30
1647338350000|2022-03-15 09:59:10|33902.9|33852.9|33898.1|33878.1|33912.5|33881|33895.6|33852.9|34
1647338360000|2022-03-15 09:59:20|33898.8|33878.8|33914.7|33864.7|33946.5|33878.9|33898.7|33829.4|26
1647338370000|2022-03-15 09:59:30|33916.6|33866.6|33941.5|33823.3|33947.8|33871.4|33913.4|33822.4|31
1647338380000|2022-03-15 09:59:40|33939.1|33823.8|33938.6|33818.6|33946.5|33875.8|33895.8|33812.5|38
1647338390000|2022-03-15 09:59:50|33938.2|33818.2|33943.3|33825|33943.3|33825|33931.8|33811.8|31
1647338400000|2022-03-15 10:00:00|33944.4|33824.8|33939.6|33823.4|33944.4|33857.8|33907.8|33818.5|27
1647338410000|2022-03-15 10:00:10|33939.2|33823.9|33905.7|33885.7|33941.9|33886.1|33904.5|33823.9|23
1647338420000|2022-03-15 10:00:20|33904.8|33884.8|33897.1|33877.1|33904.8|33884.8|33896.4|33876.4|19
1647338430000|2022-03-15 10:00:30|33896.8|33876.8|33912.1|33862.1|33944|33880.3|33895.4|33822|23
1647338440000|2022-03-15 10:00:40|33913|33863|33915.5|33865.5|33943.7|33866|33910.8|33827.5|25
1647338450000|2022-03-15 10:00:50|33915.2|33865.2|33907.3|33887.3|33946.6|33888.1|33904.7|33826.6|28
1647338460000|2022-03-15 10:01:00|33914.5|33894.5|33920.6|33900.6|33958.9|33900.6|33911.4|33844|33
1647338470000|2022-03-15 10:01:10|33920.1|33900.1|33914.5|33894.5|33920.6|33900.6|33910.3|33890.3|38
1647338480000|2022-03-15 10:01:20|33906.7|33886.7|33912.7|33892.7|33914.4|33894.4|33906.7|33886.7|32
1647338490000|2022-03-15 10:01:30|33912.4|33892.4|33930.6|33880.6|33963.8|33899.5|33912.4|33851.5|30
1647338500000|2022-03-15 10:01:40|33931.3|33881.3|33928.4|33878.4|33933.5|33883.5|33925.5|33875.5|31
1647338510000|2022-03-15 10:01:50|33927.7|33877.7|33903.1|33883.1|33927.9|33889.8|33902.6|33872.1|35
1647338520000|2022-03-15 10:02:00|33902.5|33882.5|33906.6|33886.6|33910.7|33890.7|33900.1|33880.1|28
1647338530000|2022-03-15 10:02:10|33907.4|33887.4|33916.1|33896.1|33916.9|33896.9|33905.9|33885.9|23
1647338540000|2022-03-15 10:02:20|33916.4|33896.4|33910|33890|33916.4|33896.4|33908.2|33888.2|22
1647338550000|2022-03-15 10:02:30|33911.7|33891.7|33911.1|33891.1|33912.6|33892.6|33908.9|33888.9|26
1647338560000|2022-03-15 10:02:40|33909.6|33889.6|33947|33833.4|33948.9|33891.1|33899.7|33826.7|37
1647338570000|2022-03-15 10:02:50|33918|33868|33924.8|33874.8|33954.3|33890.4|33910.4|33832|27
1647338580000|2022-03-15 10:03:00|33924.9|33874.9|33915.6|33865.6|33949.1|33874.9|33914.9|33830.1|24
1647338590000|2022-03-15 10:03:10|33944.1|33829.1|33943.4|33832.6|33947.6|33870.8|33913.2|33827.5|23
1647338600000|2022-03-15 10:03:20|33944.3|33831.7|33913.2|33863.2|33947.1|33867.2|33913.2|33827.7|32
1647338610000|2022-03-15 10:03:30|33913.4|33863.4|33901.6|33881.6|33917.2|33884.7|33900.5|33860.7|29
1647338620000|2022-03-15 10:03:40|33903|33883|33920.5|33870.5|33950.5|33883|33903|33837.1|31
1647338630000|2022-03-15 10:03:50|33919.8|33869.8|33900.6|33880.6|33950|33882.9|33895.7|33828.1|32
1647338640000|2022-03-15 10:04:00|33902.2|33882.2|33907.6|33887.6|33907.9|33887.9|33898.9|33878.9|31
1647338650000|2022-03-15 10:04:10|33907.3|33887.3|33924.6|33874.6|33953.6|33888.2|33906.1|33841.5|27
1647338660000|2022-03-15 10:04:20|33925.5|33875.5|33952.4|33839.7|33955.2|33876.8|33924.9|33839.7|18
1647338670000|2022-03-15 10:04:30|33951.7|33840.8|33926.1|33876.1|33955.1|33890.3|33908.4|33840.8|28
1647338680000|2022-03-15 10:04:40|33925.9|33875.9|33954.2|33840.9|33955|33878.1|33923|33840.7|32
1647338690000|2022-03-15 10:04:50|33954.7|33840.5|33955.8|33835.8|33958.1|33877.5|33927|33833.5|32
1647338700000|2022-03-15 10:05:00|33957.5|33844.4|33930.6|33880.6|33961.9|33894.2|33907.2|33840.1|37
1647338710000|2022-03-15 10:05:10|33930|33880|33960.6|33848.7|33961.4|33880.2|33929|33847.3|32
1647338720000|2022-03-15 10:05:20|33960.2|33848.3|33919.1|33899.1|33966.6|33900.5|33917.4|33844.7|31
1647338730000|2022-03-15 10:05:30|33917.9|33897.9|33911.7|33891.7|33965.1|33899|33910.7|33851.3|34
1647338740000|2022-03-15 10:05:40|33911.9|33891.9|33913.4|33893.4|33916|33896|33911.1|33891.1|20
1647338750000|2022-03-15 10:05:50|33912.8|33892.8|33912.9|33892.9|33914.7|33894.7|33910.9|33890.9|30
1647338760000|2022-03-15 10:06:00|33911.5|33891.5|33924.9|33874.9|33955.4|33891.5|33905.2|33841.4|35
1647338770000|2022-03-15 10:06:10|33925.2|33875.2|33908.5|33888.5|33927.1|33888.5|33908.4|33872.6|29
1647338780000|2022-03-15 10:06:20|33910.2|33890.2|33907.3|33887.3|33910.2|33890.2|33905.3|33885.3|26
1647338790000|2022-03-15 10:06:30|33907.1|33887.1|33906.3|33886.3|33907.1|33887.1|33902.9|33882.9|28
1647338800000|2022-03-15 10:06:40|33906.7|33886.7|33896.6|33876.6|33906.7|33886.7|33896.6|33876.6|28
1647338810000|2022-03-15 10:06:50|33898.1|33878.1|33904.6|33884.6|33905.4|33885.4|33898.1|33878.1|30
1647338820000|2022-03-15 10:07:00|33904.5|33884.5|33904|33884|33904.5|33884.5|33898.7|33878.7|21
1647338830000|2022-03-15 10:07:10|33904.1|33884.1|33908|33888|33909.9|33889.9|33903.2|33883.2|24
1647338840000|2022-03-15 10:07:20|33905.3|33885.3|33901.7|33881.7|33905.3|33885.3|33898.4|33878.4|26
1647338850000|2022-03-15 10:07:30|33902.4|33882.4|33900.2|33880.2|33902.5|33882.5|33899.5|33879.5|24
1647338860000|2022-03-15 10:07:40|33901.2|33881.2|33899.9|33879.9|33901.8|33881.8|33897.7|33877.7|22
1647338870000|2022-03-15 10:07:50|33900|33880|33950.3|33839.6|33962.1|33886.3|33900|33837|28
1647338880000|2022-03-15 10:08:00|33952.6|33838.2|33950.6|33835.2|33953.2|33868|33910.7|33835.1|29
1647338890000|2022-03-15 10:08:10|33949.1|33834.9|33919.2|33869.2|33951.7|33871.5|33917.1|33834.9|26
1647338900000|2022-03-15 10:08:20|33918.4|33868.4|33895.7|33875.7|33920.5|33875.7|33894.6|33858.4|24
1647338910000|2022-03-15 10:08:30|33896.6|33876.6|33890.2|33870.2|33898.9|33878.9|33889.5|33869.5|21
1647338920000|2022-03-15 10:08:40|33891|33871|33892.6|33872.6|33894.7|33874.7|33890.1|33870.1|16
1647338930000|2022-03-15 10:08:50|33892.2|33872.2|33938.9|33825.1|33943.1|33872.2|33877.5|33821.8|32
1647338940000|2022-03-15 10:09:00|33938.2|33825.3|33905.9|33855.9|33940.1|33856.4|33903.6|33824.7|31
1647338950000|2022-03-15 10:09:10|33904.7|33854.7|33882.7|33862.7|33907.1|33863.2|33880.4|33846|29
1647338960000|2022-03-15 10:09:20|33882.8|33862.8|33882.5|33862.5|33887.4|33867.4|33876.8|33856.8|31
1647338970000|2022-03-15 10:09:30|33930.4|33817.3|33897.6|33847.6|33930.5|33850|33896|33817.3|22
1647338980000|2022-03-15 10:09:40|33899.5|33849.5|33872.2|33852.2|33899.5|33857|33867.3|33847.3|33
1647338990000|2022-03-15 10:09:50|33874.4|33854.4|33876.3|33856.3|33879.5|33859.5|33871.5|33851.5|30
1647339000000|2022-03-15 10:10:00|33875.6|33855.6|33875.8|33855.8|33878.8|33858.8|33871.8|33851.8|34
1647339010000|2022-03-15 10:10:10|33875.2|33855.2|33876.9|33856.9|33877.3|33857.3|33873.7|33853.7|28
1647339020000|2022-03-15 10:10:20|33873.9|33853.9|33904|33789.1|33911.4|33855.4|33853.2|33784.6|35
1647339030000|2022-03-15 10:10:30|33902.9|33788.6|33906|33789.6|33906.7|33790.9|33901.7|33785.5|29
1647339040000|2022-03-15 10:10:40|33906.3|33791.4|33910|33790|33910.4|33792.7|33903.9|33788|28
1647339050000|2022-03-15 10:10:50|33909.9|33789.9|33915.1|33795.5|33915.7|33796.1|33908.2|33789.9|24
1647339060000|2022-03-15 10:11:00|33913.9|33795.1|33913.6|33793.6|33914.7|33796.3|33909.2|33790.9|24
1647339070000|2022-03-15 10:11:10|33913.7|33793.7|33916|33799.2|33917.7|33801.5|33912.8|33793.3|18
1647339080000|2022-03-15 10:11:20|33914.4|33799.7|33918.3|33798.3|33918.3|33799.7|33914.4|33797.1|18
1647339090000|2022-03-15 10:11:30|33915.5|33799.3|33920.8|33800.8|33921.3|33801.3|33915.5|33797.3|22
1647339100000|2022-03-15 10:11:40|33917.6|33797.6|33896.3|33846.3|33935.1|33846.3|33889|33797.4|30
1647339110000|2022-03-15 10:11:50|33894.8|33844.8|33882.7|33862.7|33898.9|33866.9|33878.5|33844.8|33
1647339120000|2022-03-15 10:12:00|33882.9|33862.9|33883.6|33863.6|33887.2|33867.2|33882.6|33862.6|30
1647339130000|2022-03-15 10:12:10|33886.1|33866.1|33880.6|33860.6|33888|33868|33879.9|33859.9|30
1647339140000|2022-03-15 10:12:20|33880.5|33860.5|33878.1|33858.1|33882.2|33862.2|33872|33852|28
1647339150000|2022-03-15 10:12:30|33875.3|33855.3|33873.9|33853.9|33878.2|33858.2|33867.8|33847.8|26
1647339160000|2022-03-15 10:12:40|33872.9|33852.9|33876|33856|33876.8|33856.8|33872.9|33852.9|25
1647339170000|2022-03-15 10:12:50|33876.6|33856.6|33889.1|33839.1|33923.1|33857.8|33871.3|33810.8|33
1647339180000|2022-03-15 10:13:00|33889.8|33839.8|33894.1|33844.1|33929.8|33846.3|33889.8|33813.8|36
1647339190000|2022-03-15 10:13:10|33894.4|33844.4|33936.5|33821.1|33939.7|33853.9|33894|33816.7|37
1647339200000|2022-03-15 10:13:20|33932.4|33821.2|33939.3|33819.7|33940.3|33821.2|33932.4|33818.4|29
1647339210000|2022-03-15 10:13:30|33940|33820|33935.7|33818.2|33940.2|33820.7|33932.8|33817.7|23
1647339220000|2022-03-15 10:13:40|33934.1|33818.4|33881.4|33861.4|33935.7|33863.4|33881.3|33818|19
1647339230000|2022-03-15 10:13:50|33880.2|33860.2|33896.3|33846.3|33929.1|33862.7|33880.2|33818.3|23
1647339240000|2022-03-15 10:14:00|33896.5|33846.5|33880.5|33860.5|33897.1|33862.1|33880|33845.6|24
1647339250000|2022-03-15 10:14:10|33880.8|33860.8|33882.1|33862.1|33882.9|33862.9|33880.4|33860.4|30
1647339260000|2022-03-15 10:14:20|33882.5|33862.5|33884.9|33864.9|33884.9|33864.9|33881.9|33861.9|24
1647339270000|2022-03-15 10:14:30|33885.2|33865.2|33885|33865|33885.2|33865.2|33884.2|33864.2|12
1647339280000|2022-03-15 10:14:40|33885.2|33865.2|33883|33863|33885.2|33865.2|33882|33862|22
1647339290000|2022-03-15 10:14:50|33883.2|33863.2|33900.5|33850.5|33937|33863.9|33883.1|33817|15
1647339300000|2022-03-15 10:15:00|33898.6|33848.6|33899.2|33849.2|33934.2|33863|33880.4|33818.9|30
1647339310000|2022-03-15 10:15:10|33898|33848|33888.1|33868.1|33939.2|33868.8|33886.7|33819.2|24
1647339320000|2022-03-15 10:15:20|33887.6|33867.6|33888.1|33868.1|33888.5|33868.5|33884.9|33864.9|23
1647339330000|2022-03-15 10:15:30|33887.3|33867.3|33881.4|33861.4|33888.1|33868.1|33879.7|33859.7|22
1647339340000|2022-03-15 10:15:40|33880.7|33860.7|33899.4|33849.4|33900.9|33865.3|33880.7|33849.4|25
1647339350000|2022-03-15 10:15:50|33900.6|33850.6|33896.2|33846.2|33901.4|33851.4|33894.7|33844.7|19
1647339360000|2022-03-15 10:16:00|33896.6|33846.6|33894.7|33844.7|33902.6|33852.6|33894.7|33844.7|20
1647339370000|2022-03-15 10:16:10|33895.2|33845.2|33897.7|33847.7|33898.4|33848.4|33895.2|33845.2|17
1647339380000|2022-03-15 10:16:20|33898.2|33848.2|33900.1|33850.1|33930|33850.6|33896.5|33819.1|21
1647339390000|2022-03-15 10:16:30|33900.3|33850.3|33888.3|33868.3|33930.9|33868.3|33888.3|33820.1|30
1647339400000|2022-03-15 10:16:40|33888.6|33868.6|33893.7|33873.7|33896|33876|33884.8|33864.8|32
1647339410000|2022-03-15 10:16:50|33894|33874|33897.1|33877.1|33898.2|33878.2|33893.8|33873.8|24
1647339420000|2022-03-15 10:17:00|33896.4|33876.4|33890.4|33870.4|33896.9|33876.9|33889.9|33869.9|27
1647339430000|2022-03-15 10:17:10|33890.7|33870.7|33897.7|33877.7|33900.1|33880.1|33890.3|33870.3|27
1647339440000|2022-03-15 10:17:20|33896.8|33876.8|33900.5|33880.5|33903.1|33883.1|33896.1|33876.1|25
1647339450000|2022-03-15 10:17:30|33898.9|33878.9|33900.6|33880.6|33903.3|33883.3|33898.9|33878.9|20
1647339460000|2022-03-15 10:17:40|33900.4|33880.4|33899.9|33879.9|33901.7|33881.7|33898.8|33878.8|19
1647339470000|2022-03-15 10:17:50|33899.2|33879.2|33901.3|33881.3|33901.7|33881.7|33898.4|33878.4|23
1647339480000|2022-03-15 10:18:00|33901.2|33881.2|33900.9|33880.9|33902.2|33882.2|33895.7|33875.7|29
1647339490000|2022-03-15 10:18:10|33900.8|33880.8|33900.2|33880.2|33900.8|33880.8|33899|33879|11
1647339500000|2022-03-15 10:18:20|33899.8|33879.8|33896.8|33876.8|33899.9|33879.9|33896.3|33876.3|13
1647339510000|2022-03-15 10:18:30|33893.6|33873.6|33900.8|33880.8|33900.8|33880.8|33893.6|33873.6|16
1647339520000|2022-03-15 10:18:40|33901.4|33881.4|33899|33879|33901.7|33881.7|33898.3|33878.3|20
1647339530000|2022-03-15 10:18:50|33899.3|33879.3|33898.2|33878.2|33899.3|33879.3|33897.4|33877.4|17
1647339540000|2022-03-15 10:19:00|33891.9|33871.9|33894.7|33874.7|33895.2|33875.2|33891.9|33871.9|24
1647339550000|2022-03-15 10:19:10|33894.4|33874.4|33893.4|33873.4|33895.7|33875.7|33888.9|33868.9|27
1647339560000|2022-03-15 10:19:20|33893.5|33873.5|33893.6|33873.6|33893.9|33873.9|33892.5|33872.5|22
1647339570000|2022-03-15 10:19:30|33893.7|33873.7|33897.8|33877.8|33897.8|33877.8|33893|33873|22
1647339580000|2022-03-15 10:19:40|33897.7|33877.7|33896.1|33876.1|33898.3|33878.3|33896|33876|22
1647339590000|2022-03-15 10:19:50|33896.2|33876.2|33897.5|33877.5|33900.5|33880.5|33894.2|33874.2|19
1647339600000|2022-03-15 10:20:00|33898.8|33878.8|33898.6|33878.6|33899.7|33879.7|33897.3|33877.3|13
1647339610000|2022-03-15 10:20:10|33894.6|33874.6|33902.4|33882.4|33902.9|33882.9|33894.6|33874.6|26
1647339620000|2022-03-15 10:20:20|33903|33883|33901.2|33881.2|33903.5|33883.5|33897.8|33877.8|16
1647339630000|2022-03-15 10:20:30|33900.6|33880.6|33896.8|33876.8|33900.6|33880.6|33895.7|33875.7|20
1647339640000|2022-03-15 10:20:40|33897.1|33877.1|33895.9|33875.9|33900|33880|33893.4|33873.4|23
1647339650000|2022-03-15 10:20:50|33895.7|33875.7|33897.4|33877.4|33897.6|33877.6|33895.7|33875.7|24
1647339660000|2022-03-15 10:21:00|33897.6|33877.6|33893.9|33873.9|33897.6|33877.6|33889.8|33869.8|22
1647339670000|2022-03-15 10:21:10|33894.7|33874.7|33905.3|33885.3|33905.6|33885.6|33894.5|33874.5|30
1647339680000|2022-03-15 10:21:20|33905.8|33885.8|33900.6|33880.6|33905.8|33885.8|33900.3|33880.3|23
1647339690000|2022-03-15 10:21:30|33901.2|33881.2|33898.2|33878.2|33901.8|33881.8|33894.1|33874.1|20
1647339700000|2022-03-15 10:21:40|33898.1|33878.1|33897.8|33877.8|33898.4|33878.4|33897.1|33877.1|19
1647339710000|2022-03-15 10:21:50|33898.4|33878.4|33901.8|33881.8|33902.4|33882.4|33891|33871|25
1647339720000|2022-03-15 10:22:00|33901.9|33881.9|33899.5|33879.5|33902.9|33882.9|33898.5|33878.5|22
1647339730000|2022-03-15 10:22:10|33899.9|33879.9|33895|33875|33900.4|33880.4|33889.8|33869.8|33
1647339740000|2022-03-15 10:22:20|33893.7|33873.7|33894.3|33874.3|33894.8|33874.8|33893.2|33873.2|26
1647339750000|2022-03-15 10:22:30|33895|33875|33891.1|33871.1|33895.5|33875.5|33888.5|33868.5|28
1647339760000|2022-03-15 10:22:40|33892.1|33872.1|33897.2|33877.2|33897.8|33877.8|33890.7|33870.7|28
1647339770000|2022-03-15 10:22:50|33882.4|33862.4|33893.4|33873.4|33893.8|33873.8|33882.4|33862.4|11
1647339780000|2022-03-15 10:23:00|33894.4|33874.4|33895.5|33875.5|33896.1|33876.1|33892.5|33872.5|21
1647339790000|2022-03-15 10:23:10|33897.6|33877.6|33896.4|33876.4|33903.1|33883.1|33895.1|33875.1|29
1647339800000|2022-03-15 10:23:20|33895.7|33875.7|33897.1|33877.1|33900.7|33880.7|33895.7|33875.7|22
1647339810000|2022-03-15 10:23:30|33897.3|33877.3|33900|33880|33900.1|33880.1|33896.8|33876.8|24
1647339820000|2022-03-15 10:23:40|33900.1|33880.1|33901.7|33881.7|33903.1|33883.1|33900.1|33880.1|21
1647339830000|2022-03-15 10:23:50|33900.7|33880.7|33901.7|33881.7|33903.4|33883.4|33900.7|33880.7|21
1647339840000|2022-03-15 10:24:00|33901.4|33881.4|33903.7|33883.7|33903.7|33883.7|33896.5|33876.5|26
1647339850000|2022-03-15 10:24:10|33900.5|33880.5|33902.1|33882.1|33902.5|33882.5|33897.4|33877.4|31
1647339860000|2022-03-15 10:24:20|33902.6|33882.6|33903.5|33883.5|33904.5|33884.5|33898.1|33878.1|28
1647339870000|2022-03-15 10:24:30|33903.3|33883.3|33889.3|33869.3|33904|33884|33885.3|33865.3|37
1647339880000|2022-03-15 10:24:40|33882.2|33862.2|33883.5|33863.5|33896.9|33876.9|33882.2|33862.2|28
1647339890000|2022-03-15 10:24:50|33884.5|33864.5|33885.8|33865.8|33886.8|33866.8|33881.4|33861.4|29
1647339900000|2022-03-15 10:25:00|33886.3|33866.3|33884.3|33864.3|33886.3|33866.3|33882|33862|24
1647339910000|2022-03-15 10:25:10|33882.7|33862.7|33879.6|33859.6|33882.7|33862.7|33877.8|33857.8|21
1647339920000|2022-03-15 10:25:20|33879.1|33859.1|33879|33859|33880|33860|33878.9|33858.9|18
1647339930000|2022-03-15 10:25:30|33878.8|33858.8|33876.4|33856.4|33878.8|33858.8|33875.6|33855.6|19
1647339940000|2022-03-15 10:25:40|33877.9|33857.9|33888.3|33868.3|33888.3|33868.3|33871.3|33851.3|24
1647339950000|2022-03-15 10:25:50|33883.3|33863.3|33889.8|33869.8|33890.8|33870.8|33883.3|33863.3|29
1647339960000|2022-03-15 10:26:00|33889.7|33869.7|33885.4|33865.4|33889.8|33869.8|33884.4|33864.4|25
1647339970000|2022-03-15 10:26:10|33886.1|33866.1|33884.1|33864.1|33886.1|33866.1|33882.8|33862.8|22
1647339980000|2022-03-15 10:26:20|33883.9|33863.9|33880.2|33860.2|33885.6|33865.6|33878.1|33858.1|27
1647339990000|2022-03-15 10:26:30|33880.3|33860.3|33880.7|33860.7|33882.2|33862.2|33877.4|33857.4|30
1647340000000|2022-03-15 10:26:40|33881.1|33861.1|33879.5|33859.5|33881.7|33861.7|33879.2|33859.2|24
1647340010000|2022-03-15 10:26:50|33879|33859|33978.9|33858.9|33978.9|33898.3|33876.5|33856.5|25
1647340020000|2022-03-15 10:27:00|33981.2|33861.2|33971.8|33851.8|33983.6|33883.3|33933.3|33848.9|34
1647340030000|2022-03-15 10:27:10|33971.2|33852.9|33973.1|33853.1|33975.6|33857.8|33965.5|33848.8|30
1647340040000|2022-03-15 10:27:20|33972.7|33852.7|33927.1|33907.1|33973.2|33909|33921.7|33849|33
1647340050000|2022-03-15 10:27:30|33930.7|33910.7|33951.1|33901.1|33982.1|33910.7|33930.7|33865.3|31
1647340060000|2022-03-15 10:27:40|33930.9|33910.9|33939.5|33919.5|33940|33920|33930.9|33910.9|21
1647340070000|2022-03-15 10:27:50|33940|33920|33986.3|33875.9|33992.1|33923.6|33938.1|33875.1|30
1647340080000|2022-03-15 10:28:00|33987.3|33876.2|33954.6|33904.6|33988.5|33906.4|33952.9|33873.9|27
1647340090000|2022-03-15 10:28:10|33953.5|33903.5|33954|33904|33957.6|33907.6|33952.5|33902.5|21
1647340100000|2022-03-15 10:28:20|33953.4|33903.4|33989.5|33874.7|33989.5|33927.7|33947.7|33874.7|22
1647340110000|2022-03-15 10:28:30|33989.7|33878|33993.4|33877.8|33993.4|33923|33942.1|33874|19
1647340120000|2022-03-15 10:28:40|33997.4|33877.4|33965.4|33915.4|33997.4|33915.4|33959.8|33876.5|21
1647340130000|2022-03-15 10:28:50|33964.2|33914.2|33962.5|33912.5|33964.7|33914.7|33959.8|33909.8|26
1647340140000|2022-03-15 10:29:00|33963.2|33913.2|33962.9|33912.9|34005.5|33914.8|33960.3|33882.9|28
1647340150000|2022-03-15 10:29:10|33962.8|33912.8|33997.7|33879.7|34003.4|33925.9|33944.2|33878.7|33
1647340160000|2022-03-15 10:29:20|33997.6|33881.2|33961|33911|34002.2|33911.8|33959.5|33877.6|21
1647340170000|2022-03-15 10:29:30|33960.5|33910.5|33996.7|33881.1|34008.7|33954.2|33959|33878.8|31
1647340180000|2022-03-15 10:29:40|33999.7|33879.7|33998.3|33880.1|34004|33963.7|33955.5|33879|38
1647340190000|2022-03-15 10:29:50|33996.6|33881.6|34000|33882.6|34004|33915.8|33965.8|33878.2|34
1647340200000|2022-03-15 10:30:00|34001.2|33884.5|33997.8|33885|34001.8|33919.9|33964.7|33879.8|33
1647340210000|2022-03-15 10:30:10|33966.1|33916.1|33961.8|33911.8|33997.5|33916.5|33960.8|33881.8|24
1647340220000|2022-03-15 10:30:20|33963.2|33913.2|33992.6|33879.8|33997.2|33913.2|33958.8|33878.6|18
1647340230000|2022-03-15 10:30:30|33992.7|33879.9|33961.6|33911.6|33997.4|33915.1|33961.6|33879.9|21
1647340240000|2022-03-15 10:30:40|33962.2|33912.2|33963.3|33913.3|34002.5|33927.7|33941.5|33880.6|29
1647340250000|2022-03-15 10:30:50|33994.4|33883.6|33994.5|33883.5|33998.2|33912.8|33961.7|33880.9|26
1647340260000|2022-03-15 10:31:00|33995.1|33882.9|33962.9|33912.9|33995.1|33914.7|33961.2|33882.9|20
1647340270000|2022-03-15 10:31:10|33963|33913|33992.2|33882|33992.6|33913|33959|33880.6|18
1647340280000|2022-03-15 10:31:20|33959.9|33909.9|33962.6|33912.6|33993.1|33913.2|33959.9|33880.9|22
1647340290000|2022-03-15 10:31:30|33960.5|33910.5|34001.5|33884|34004.6|33911.7|33955.3|33879.2|18
1647340300000|2022-03-15 10:31:40|34017.6|33897.6|34005.5|33885.5|34019.7|33920.7|33962.1|33882.6|21
1647340310000|2022-03-15 10:31:50|34003.9|33886.8|33968.1|33918.1|34009.8|33919.2|33966.2|33886.8|24
1647340320000|2022-03-15 10:32:00|33968.3|33918.3|33972.8|33952.8|33972.8|33952.8|33965.4|33918.3|35
1647340330000|2022-03-15 10:32:10|33972.6|33952.6|33967.7|33947.7|33983.9|33963.9|33963.7|33943.7|33
1647340340000|2022-03-15 10:32:20|33966.1|33946.1|33963.4|33943.4|33967.1|33947.1|33962.4|33942.4|23
1647340350000|2022-03-15 10:32:30|33964.1|33944.1|33968.7|33948.7|33972.5|33952.5|33963.8|33943.8|24
1647340360000|2022-03-15 10:32:40|33968.8|33948.8|33984.1|33934.1|34014.2|33948.8|33965.4|33893.6|32
1647340370000|2022-03-15 10:32:50|34014.9|33904.1|33979.9|33929.9|34016.2|33933.9|33979.6|33897.3|28
1647340380000|2022-03-15 10:33:00|33979.4|33929.4|33978.8|33928.8|34014.4|33931.4|33976.8|33894.2|34
1647340390000|2022-03-15 10:33:10|34009.2|33897.5|33978.9|33928.9|34012.2|33928.9|33977.5|33894.9|24
1647340400000|2022-03-15 10:33:20|33978.8|33928.8|33978.5|33928.5|34010.4|33931.4|33978.5|33897.5|28
1647340410000|2022-03-15 10:33:30|33978.4|33928.4|33963.1|33943.1|33978.4|33943.4|33962.8|33928.4|22
1647340420000|2022-03-15 10:33:40|33963.4|33943.4|33950.3|33930.3|33964|33944|33947.3|33927.3|25
1647340430000|2022-03-15 10:33:50|33949.2|33929.2|33938.5|33918.5|33952.2|33932.2|33935.6|33915.6|34
1647340440000|2022-03-15 10:34:00|33940.9|33920.9|33939.1|33919.1|33941.8|33921.8|33937|33917|30
1647340450000|2022-03-15 10:34:10|33938.3|33918.3|33943.4|33923.4|33952.7|33932.7|33938.1|33918.1|26
1647340460000|2022-03-15 10:34:20|33944.2|33924.2|33941.4|33921.4|33944.2|33924.2|33932.4|33912.4|38
1647340470000|2022-03-15 10:34:30|33938.1|33918.1|33941.1|33921.1|33943.7|33923.7|33937|33917|31
1647340480000|2022-03-15 10:34:40|33938.3|33918.3|33942|33922|33943.4|33923.4|33936.9|33916.9|29
1647340490000|2022-03-15 10:34:50|33939.3|33919.3|33935.7|33915.7|33941.7|33921.7|33934.6|33914.6|29
1647340500000|2022-03-15 10:35:00|33934.7|33914.7|33930.7|33910.7|33940.9|33920.9|33927.3|33907.3|35
1647340510000|2022-03-15 10:35:10|33930.4|33910.4|33931.2|33911.2|33935|33915|33930.2|33910.2|29
1647340520000|2022-03-15 10:35:20|33932.4|33912.4|33912|33892|33933.4|33913.4|33912|33892|31
1647340530000|2022-03-15 10:35:30|33910.9|33890.9|33908.9|33888.9|33912.3|33892.3|33904.1|33884.1|29
1647340540000|2022-03-15 10:35:40|33910.5|33890.5|33908.2|33888.2|33911.9|33891.9|33907.9|33887.9|22
1647340550000|2022-03-15 10:35:50|33908.9|33888.9|33909|33889|33911.1|33891.1|33908|33888|26
1647340560000|2022-03-15 10:36:00|33908.9|33888.9|33914.3|33894.3|33915.6|33895.6|33902.7|33882.7|23
1647340570000|2022-03-15 10:36:10|33914.9|33894.9|33907.6|33887.6|33914.9|33894.9|33904.4|33884.4|38
1647340580000|2022-03-15 10:36:20|33909.7|33889.7|33907.3|33887.3|33913.3|33893.3|33906.6|33886.6|26
1647340590000|2022-03-15 10:36:30|33907.9|33887.9|33906.7|33886.7|33911.3|33891.3|33906|33886|24
1647340600000|2022-03-15 10:36:40|33906.9|33886.9|33913.8|33893.8|33913.8|33893.8|33904.8|33884.8|23
1647340610000|2022-03-15 10:36:50|33910.8|33890.8|33914.8|33894.8|33917.2|33897.2|33909|33889|39
1647340620000|2022-03-15 10:37:00|33912.6|33892.6|33913.9|33893.9|33917|33897|33912.5|33892.5|30
1647340630000|2022-03-15 10:37:10|33914|33894|33923.4|33903.4|33928|33908|33914|33894|35
1647340640000|2022-03-15 10:37:20|33925.4|33905.4|33933.2|33913.2|33985.1|33917.6|33924.2|33873.5|32
1647340650000|2022-03-15 10:37:30|33933.9|33913.9|33933.2|33913.2|33935|33915|33931.5|33911.5|19
1647340660000|2022-03-15 10:37:40|33933.7|33913.7|33935.6|33915.6|33936.5|33916.5|33933.7|33913.7|23
1647340670000|2022-03-15 10:37:50|33935.7|33915.7|33924|33904|33936|33916|33920|33900|26
1647340680000|2022-03-15 10:38:00|33921.3|33901.3|33920|33900|33926|33906|33920|33900|21
1647340690000|2022-03-15 10:38:10|33920.3|33900.3|33919.7|33899.7|33920.4|33900.4|33919.7|33899.7|14
1647340700000|2022-03-15 10:38:20|33919.8|33899.8|33918.1|33898.1|33920.4|33900.4|33917|33897|20
1647340710000|2022-03-15 10:38:30|33918.5|33898.5|33917.7|33897.7|33918.9|33898.9|33917.5|33897.5|24
1647340720000|2022-03-15 10:38:40|33917.4|33897.4|33917.9|33897.9|33918.4|33898.4|33916.2|33896.2|19
1647340730000|2022-03-15 10:38:50|33917.6|33897.6|33919.9|33899.9|33920.9|33900.9|33917.6|33897.6|16
1647340740000|2022-03-15 10:39:00|33920.1|33900.1|33917|33897|33920.5|33900.5|33917|33897|14
1647340750000|2022-03-15 10:39:10|33917.4|33897.4|33914.2|33894.2|33917.5|33897.5|33914.2|33894.2|24
1647340760000|2022-03-15 10:39:20|33914|33894|33918.9|33898.9|33918.9|33898.9|33914|33894|22
1647340770000|2022-03-15 10:39:30|33919|33899|33920.1|33900.1|33921|33901|33918.4|33898.4|21
1647340780000|2022-03-15 10:39:40|33919.8|33899.8|33920.4|33900.4|33920.4|33900.4|33919|33899|19
1647340790000|2022-03-15 10:39:50|33920.3|33900.3|33919.5|33899.5|33921.1|33901.1|33919.5|33899.5|14
1647340800000|2022-03-15 10:40:00|33919.4|33899.4|33922.5|33902.5|33922.7|33902.7|33919.3|33899.3|13
1647340810000|2022-03-15 10:40:10|33922.3|33902.3|33921.7|33901.7|33922.3|33902.3|33921.3|33901.3|12
1647340820000|2022-03-15 10:40:20|33921.4|33901.4|33918|33898|33921.5|33901.5|33918|33898|19
1647340830000|2022-03-15 10:40:30|33917.3|33897.3|33917.7|33897.7|33918.5|33898.5|33914.7|33894.7|21
1647340840000|2022-03-15 10:40:40|33917.5|33897.5|33919.1|33899.1|33921.2|33901.2|33917.1|33897.1|22
1647340850000|2022-03-15 10:40:50|33919|33899|33917.6|33897.6|33919.3|33899.3|33917.4|33897.4|26
1647340860000|2022-03-15 10:41:00|33917.9|33897.9|33918.2|33898.2|33920.3|33900.3|33917.3|33897.3|29
1647340870000|2022-03-15 10:41:10|33917.9|33897.9|33918.6|33898.6|33918.7|33898.7|33915.5|33895.5|21
1647340880000|2022-03-15 10:41:20|33918|33898|33916.6|33896.6|33918.1|33898.1|33916.6|33896.6|18
1647340890000|2022-03-15 10:41:30|33916.7|33896.7|33918.5|33898.5|33921.1|33901.1|33914.1|33894.1|32
1647340900000|2022-03-15 10:41:40|33918.6|33898.6|33922.5|33902.5|33923|33903|33918.6|33898.6|15
1647340910000|2022-03-15 10:41:50|33922.4|33902.4|33921.1|33901.1|33922.8|33902.8|33921|33901|17
1647340920000|2022-03-15 10:42:00|33921.5|33901.5|33920.3|33900.3|33921.7|33901.7|33917|33897|17
1647340930000|2022-03-15 10:42:10|33920.2|33900.2|33922.3|33902.3|33923.5|33903.5|33920.1|33900.1|15
1647340940000|2022-03-15 10:42:20|33922.5|33902.5|33919.9|33899.9|33923|33903|33919.9|33899.9|17
1647340950000|2022-03-15 10:42:30|33920.3|33900.3|33920.7|33900.7|33921.5|33901.5|33920.2|33900.2|12
1647340960000|2022-03-15 10:42:40|33921|33901|33921.6|33901.6|33921.7|33901.7|33920.1|33900.1|19
1647340970000|2022-03-15 10:42:50|33921.3|33901.3|33909|33889|33921.3|33901.3|33908.8|33888.8|8
1647340980000|2022-03-15 10:43:00|33909.3|33889.3|33911.4|33891.4|33912.2|33892.2|33907.1|33887.1|32
1647340990000|2022-03-15 10:43:10|33911.3|33891.3|33912|33892|33913.1|33893.1|33911.1|33891.1|25
1647341000000|2022-03-15 10:43:20|33911.6|33891.6|33914.8|33894.8|33915.1|33895.1|33911.6|33891.6|21
1647341010000|2022-03-15 10:43:30|33914.7|33894.7|33914|33894|33915.9|33895.9|33913.9|33893.9|21
1647341020000|2022-03-15 10:43:40|33914.4|33894.4|33914.8|33894.8|33914.8|33894.8|33913.7|33893.7|14
1647341030000|2022-03-15 10:43:50|33914.6|33894.6|33916.5|33896.5|33916.5|33896.5|33914.5|33894.5|17
1647341040000|2022-03-15 10:44:00|33916.6|33896.6|33921|33901|33921.5|33901.5|33916|33896|19
1647341050000|2022-03-15 10:44:10|33921.1|33901.1|33914.4|33894.4|33922.3|33902.3|33914.4|33894.4|31
1647341060000|2022-03-15 10:44:20|33914.1|33894.1|33914.4|33894.4|33915|33895|33913.5|33893.5|26
1647341070000|2022-03-15 10:44:30|33914.3|33894.3|33914.7|33894.7|33914.9|33894.9|33913.9|33893.9|16
1647341080000|2022-03-15 10:44:40|33914.5|33894.5|33915|33895|33915.5|33895.5|33913.5|33893.5|20
1647341090000|2022-03-15 10:44:50|33914|33894|33917|33897|33917.3|33897.3|33913.8|33893.8|16
1647341100000|2022-03-15 10:45:00|33916.6|33896.6|33909.1|33889.1|33916.8|33896.8|33908.3|33888.3|30
1647341110000|2022-03-15 10:45:10|33908.9|33888.9|33909.7|33889.7|33910.6|33890.6|33908.8|33888.8|15
1647341120000|2022-03-15 10:45:20|33909.8|33889.8|33911.1|33891.1|33911.4|33891.4|33908.1|33888.1|26
1647341130000|2022-03-15 10:45:30|33911.5|33891.5|33911|33891|33911.8|33891.8|33910.9|33890.9|22
1647341140000|2022-03-15 10:45:40|33911.4|33891.4|33914.6|33894.6|33917.6|33897.6|33911.4|33891.4|27
1647341150000|2022-03-15 10:45:50|33914.4|33894.4|33916.5|33896.5|33921.5|33901.5|33914.3|33894.3|26
1647341160000|2022-03-15 10:46:00|33917.6|33897.6|33917.2|33897.2|33919.4|33899.4|33915.7|33895.7|28
1647341170000|2022-03-15 10:46:10|33917.1|33897.1|33918.6|33898.6|33919.1|33899.1|33916.2|33896.2|24
1647341180000|2022-03-15 10:46:20|33918.5|33898.5|33917|33897|33920.3|33900.3|33916.3|33896.3|18
1647341190000|2022-03-15 10:46:30|33917.2|33897.2|33915.2|33895.2|33917.4|33897.4|33914.5|33894.5|24
1647341200000|2022-03-15 10:46:40|33915.3|33895.3|33915.5|33895.5|33915.5|33895.5|33914.6|33894.6|15
1647341210000|2022-03-15 10:46:50|33913.8|33893.8|33918.9|33898.9|33920.1|33900.1|33913.8|33893.8|24
1647341220000|2022-03-15 10:47:00|33919|33899|33926.3|33906.3|33929.2|33909.2|33918.1|33898.1|32
1647341230000|2022-03-15 10:47:10|33926.4|33906.4|33925.5|33905.5|33929.9|33909.9|33923.7|33903.7|22
1647341240000|2022-03-15 10:47:20|33925.3|33905.3|33925|33905|33925.5|33905.5|33924.7|33904.7|10
1647341250000|2022-03-15 10:47:30|33924.9|33904.9|33924|33904|33925.5|33905.5|33923.8|33903.8|21
1647341260000|2022-03-15 10:47:40|33923.9|33903.9|33924.6|33904.6|33927.3|33907.3|33922.4|33902.4|31
1647341270000|2022-03-15 10:47:50|33924.7|33904.7|33922.7|33902.7|33925|33905|33921.9|33901.9|20
1647341280000|2022-03-15 10:48:00|33925.3|33905.3|33924.2|33904.2|33925.3|33905.3|33922|33902|22
1647341290000|2022-03-15 10:48:10|33923.4|33903.4|33924.6|33904.6|33926.4|33906.4|33922.7|33902.7|29
1647341300000|2022-03-15 10:48:20|33924.7|33904.7|33925.9|33905.9|33926.4|33906.4|33924.3|33904.3|21
1647341310000|2022-03-15 10:48:30|33916.2|33896.2|33916.4|33896.4|33918.2|33898.2|33909.6|33889.6|28
1647341320000|2022-03-15 10:48:40|33917.1|33897.1|33911.9|33891.9|33917.1|33897.1|33911.6|33891.6|17
1647341330000|2022-03-15 10:48:50|33912.6|33892.6|33913.7|33893.7|33913.9|33893.9|33912.5|33892.5|13
1647341340000|2022-03-15 10:49:00|33913.5|33893.5|33913.8|33893.8|33914.3|33894.3|33912.2|33892.2|25
1647341350000|2022-03-15 10:49:10|33914|33894|33909.6|33889.6|33914|33894|33909|33889|20
1647341360000|2022-03-15 10:49:20|33910.2|33890.2|33913.1|33893.1|33913.1|33893.1|33909.4|33889.4|16
1647341370000|2022-03-15 10:49:30|33912.6|33892.6|33905.9|33885.9|33913|33893|33905.9|33885.9|23
1647341380000|2022-03-15 10:49:40|33907.7|33887.7|33908.9|33888.9|33909.4|33889.4|33906.2|33886.2|27
1647341390000|2022-03-15 10:49:50|33908.2|33888.2|33908.5|33888.5|33909.8|33889.8|33908.2|33888.2|24
1647341400000|2022-03-15 10:50:00|33908.8|33888.8|33901.4|33881.4|33909.7|33889.7|33901.4|33881.4|19
1647341410000|2022-03-15 10:50:10|33901.5|33881.5|33904.6|33884.6|33904.9|33884.9|33901.2|33881.2|20
1647341420000|2022-03-15 10:50:20|33904|33884|33904.4|33884.4|33905.1|33885.1|33899.8|33879.8|19
1647341430000|2022-03-15 10:50:30|33903.3|33883.3|33902.6|33882.6|33906.9|33886.9|33896|33876|14
1647341440000|2022-03-15 10:50:40|33903|33883|33899.2|33879.2|33905.8|33885.8|33898.4|33878.4|14
1647341450000|2022-03-15 10:50:50|33900|33880|33900.5|33880.5|33900.9|33880.9|33898.7|33878.7|17
1647341460000|2022-03-15 10:51:00|33900.8|33880.8|33909.9|33889.9|33915.5|33895.5|33900.8|33880.8|19
1647341470000|2022-03-15 10:51:10|33909.3|33889.3|33909.8|33889.8|33911.2|33891.2|33907.2|33887.2|27
1647341480000|2022-03-15 10:51:20|33909.4|33889.4|33909.5|33889.5|33914.6|33894.6|33907.9|33887.9|35
1647341490000|2022-03-15 10:51:30|33909.4|33889.4|33908.9|33888.9|33910|33890|33905.1|33885.1|31
1647341500000|2022-03-15 10:51:40|33908.3|33888.3|33909.7|33889.7|33909.8|33889.8|33908.1|33888.1|21
1647341510000|2022-03-15 10:51:50|33907.3|33887.3|33914.2|33894.2|33916.1|33896.1|33906.3|33886.3|29
1647341520000|2022-03-15 10:52:00|33913.8|33893.8|33913.3|33893.3|33914|33894|33909.5|33889.5|24
1647341530000|2022-03-15 10:52:10|33912.3|33892.3|33910.5|33890.5|33914.2|33894.2|33906.7|33886.7|17
1647341540000|2022-03-15 10:52:20|33910.4|33890.4|33906.6|33886.6|33912.2|33892.2|33905.1|33885.1|16
1647341550000|2022-03-15 10:52:30|33906.4|33886.4|33911.2|33891.2|33911.5|33891.5|33906.4|33886.4|19
1647341560000|2022-03-15 10:52:40|33910.9|33890.9|33904.5|33884.5|33910.9|33890.9|33901.6|33881.6|18
1647341570000|2022-03-15 10:52:50|33905.6|33885.6|33910.8|33890.8|33911.2|33891.2|33904.5|33884.5|26
1647341580000|2022-03-15 10:53:00|33910.4|33890.4|33912.1|33892.1|33915.4|33895.4|33910.4|33890.4|29
1647341590000|2022-03-15 10:53:10|33913.4|33893.4|33914.9|33894.9|33915.2|33895.2|33910.3|33890.3|26
1647341600000|2022-03-15 10:53:20|33912.8|33892.8|33914.2|33894.2|33914.2|33894.2|33912.4|33892.4|18
1647341610000|2022-03-15 10:53:30|33914.5|33894.5|33911.2|33891.2|33914.5|33894.5|33909.8|33889.8|16
1647341620000|2022-03-15 10:53:40|33911.7|33891.7|33907.8|33887.8|33911.7|33891.7|33907|33887|17
1647341630000|2022-03-15 10:53:50|33907.9|33887.9|33919|33899|33920.1|33900.1|33907.5|33887.5|21
1647341640000|2022-03-15 10:54:00|33918.5|33898.5|33921.9|33901.9|33925.5|33905.5|33918.5|33898.5|35
1647341650000|2022-03-15 10:54:10|33922.1|33902.1|33910.3|33890.3|33927|33907|33908.7|33888.7|30
1647341660000|2022-03-15 10:54:20|33910.8|33890.8|33912.9|33892.9|33914.9|33894.9|33907.8|33887.8|31
1647341670000|2022-03-15 10:54:30|33912.6|33892.6|33909.1|33889.1|33914.5|33894.5|33909.1|33889.1|21
1647341680000|2022-03-15 10:54:40|33910.7|33890.7|33910.8|33890.8|33912.7|33892.7|33909|33889|36
1647341690000|2022-03-15 10:54:50|33911.4|33891.4|33907.7|33887.7|33911.8|33891.8|33903.7|33883.7|20
1647341700000|2022-03-15 10:55:00|33907.1|33887.1|33913.1|33893.1|33913.1|33893.1|33903.5|33883.5|26
1647341710000|2022-03-15 10:55:10|33910.4|33890.4|33909.7|33889.7|33913.1|33893.1|33908.1|33888.1|30
1647341720000|2022-03-15 10:55:20|33910.4|33890.4|33911.2|33891.2|33914.3|33894.3|33909.3|33889.3|26
1647341730000|2022-03-15 10:55:30|33911.5|33891.5|33911.7|33891.7|33912.1|33892.1|33911.2|33891.2|20
1647341740000|2022-03-15 10:55:40|33911.6|33891.6|33911.9|33891.9|33912.6|33892.6|33910.6|33890.6|15
1647341750000|2022-03-15 10:55:50|33911|33891|33907.7|33887.7|33911.4|33891.4|33906.8|33886.8|19
1647341760000|2022-03-15 10:56:00|33907.9|33887.9|33909.9|33889.9|33911.4|33891.4|33902.2|33882.2|30
1647341770000|2022-03-15 10:56:10|33907|33887|33911.1|33891.1|33911.6|33891.6|33907|33887|30
1647341780000|2022-03-15 10:56:20|33910.9|33890.9|33910|33890|33912.3|33892.3|33909.8|33889.8|22
1647341790000|2022-03-15 10:56:30|33897.2|33877.2|33895.6|33875.6|33902.8|33882.8|33894.1|33874.1|37
1647341800000|2022-03-15 10:56:40|33896.2|33876.2|33907.2|33887.2|33909.4|33889.4|33894.3|33874.3|34
1647341810000|2022-03-15 10:56:50|33908|33888|33913.5|33893.5|33917.9|33897.9|33908|33888|31
1647341820000|2022-03-15 10:57:00|33914.1|33894.1|33919.7|33899.7|33920.7|33900.7|33914.1|33894.1|35
1647341830000|2022-03-15 10:57:10|33919.9|33899.9|33919.3|33899.3|33920.3|33900.3|33917.2|33897.2|22
1647341840000|2022-03-15 10:57:20|33918.2|33898.2|33915.8|33895.8|33918.6|33898.6|33914.9|33894.9|25
1647341850000|2022-03-15 10:57:30|33914.5|33894.5|33917.5|33897.5|33918.3|33898.3|33914.5|33894.5|23
1647341860000|2022-03-15 10:57:40|33917.3|33897.3|33917.1|33897.1|33917.4|33897.4|33915.6|33895.6|24
1647341870000|2022-03-15 10:57:50|33917.2|33897.2|33911|33891|33917.2|33897.2|33910.6|33890.6|29
1647341880000|2022-03-15 10:58:00|33913.2|33893.2|33911.8|33891.8|33913.2|33893.2|33908.5|33888.5|25
1647341890000|2022-03-15 10:58:10|33910.8|33890.8|33911.2|33891.2|33911.3|33891.3|33910.4|33890.4|15
1647341900000|2022-03-15 10:58:20|33911|33891|33909.3|33889.3|33912|33892|33908.1|33888.1|26
1647341910000|2022-03-15 10:58:30|33907.4|33887.4|33909.6|33889.6|33910.8|33890.8|33904.3|33884.3|26
1647341920000|2022-03-15 10:58:40|33909.5|33889.5|33908|33888|33911|33891|33903.4|33883.4|23
1647341930000|2022-03-15 10:58:50|33908.3|33888.3|33907.9|33887.9|33908.3|33888.3|33903.1|33883.1|20
1647341940000|2022-03-15 10:59:00|33906.9|33886.9|33908.4|33888.4|33909.1|33889.1|33903.1|33883.1|27
1647341950000|2022-03-15 10:59:10|33908.5|33888.5|33909.3|33889.3|33910.7|33890.7|33905.2|33885.2|25
1647341960000|2022-03-15 10:59:20|33909|33889|33907.3|33887.3|33911|33891|33906.2|33886.2|13
1647341970000|2022-03-15 10:59:30|33906.3|33886.3|33911.3|33891.3|33911.3|33891.3|33904.8|33884.8|29
1647341980000|2022-03-15 10:59:40|33910|33890|33917.5|33897.5|33920.2|33900.2|33906.6|33886.6|26
1647341990000|2022-03-15 10:59:50|33913.7|33893.7|33921.2|33901.2|33922.7|33902.7|33912.3|33892.3|27
1647342000000|2022-03-15 11:00:00|33924.1|33904.1|33919.2|33899.2|33925.4|33905.4|33919.2|33899.2|33
1647342010000|2022-03-15 11:00:10|33921.5|33901.5|33916.6|33896.6|33921.5|33901.5|33914.2|33894.2|29
1647342020000|2022-03-15 11:00:20|33917.1|33897.1|33916.2|33896.2|33918.3|33898.3|33915.5|33895.5|25
1647342030000|2022-03-15 11:00:30|33918.2|33898.2|33915.3|33895.3|33918.2|33898.2|33913.3|33893.3|23
1647342040000|2022-03-15 11:00:40|33915.6|33895.6|33911.2|33891.2|33916|33896|33908.2|33888.2|29
1647342050000|2022-03-15 11:00:50|33909.1|33889.1|33914.5|33894.5|33921|33901|33909.1|33889.1|28
1647342060000|2022-03-15 11:01:00|33914.7|33894.7|33912.2|33892.2|33918.4|33898.4|33912.2|33892.2|22
1647342070000|2022-03-15 11:01:10|33911.6|33891.6|33920.3|33900.3|33920.3|33900.3|33911.6|33891.6|19
1647342080000|2022-03-15 11:01:20|33918.2|33898.2|33914|33894|33919.8|33899.8|33914|33894|10
1647342090000|2022-03-15 11:01:30|33914.3|33894.3|33912.7|33892.7|33916.8|33896.8|33896.9|33876.9|25
1647342100000|2022-03-15 11:01:40|33908.8|33888.8|33907.3|33887.3|33914.3|33894.3|33906.8|33886.8|33
1647342110000|2022-03-15 11:01:50|33909.3|33889.3|33907.5|33887.5|33911.1|33891.1|33905.6|33885.6|26
1647342120000|2022-03-15 11:02:00|33908.4|33888.4|33907.4|33887.4|33909.5|33889.5|33906|33886|25
1647342130000|2022-03-15 11:02:10|33907.5|33887.5|33906.2|33886.2|33909.1|33889.1|33905.9|33885.9|23
1647342140000|2022-03-15 11:02:20|33906.4|33886.4|33890.7|33870.7|33908.8|33888.8|33881.8|33861.8|27
1647342150000|2022-03-15 11:02:30|33892.4|33872.4|33896.9|33876.9|33897.5|33877.5|33890.1|33870.1|20
1647342160000|2022-03-15 11:02:40|33895.2|33875.2|33892.6|33872.6|33896.3|33876.3|33892|33872|22
1647342170000|2022-03-15 11:02:50|33892.7|33872.7|33895.4|33875.4|33897.6|33877.6|33890.9|33870.9|23
1647342180000|2022-03-15 11:03:00|33895.5|33875.5|33891.3|33871.3|33896.1|33876.1|33889.4|33869.4|26
1647342190000|2022-03-15 11:03:10|33891|33871|33888.9|33868.9|33891.3|33871.3|33888.7|33868.7|21
1647342200000|2022-03-15 11:03:20|33889.1|33869.1|33890.5|33870.5|33891.3|33871.3|33888|33868|23
1647342210000|2022-03-15 11:03:30|33890.2|33870.2|33885.2|33865.2|33890.2|33870.2|33876.5|33856.5|31
1647342220000|2022-03-15 11:03:40|33885.6|33865.6|33895.6|33875.6|33895.6|33875.6|33885.3|33865.3|24
1647342230000|2022-03-15 11:03:50|33896.5|33876.5|33899.3|33879.3|33908|33888|33882.8|33862.8|33
1647342240000|2022-03-15 11:04:00|33903.5|33883.5|33918.7|33868.7|33920|33887.1|33895.8|33867.2|31
1647342250000|2022-03-15 11:04:10|33917.6|33867.6|33921.1|33901.1|33947.7|33902.4|33913|33837.2|22
1647342260000|2022-03-15 11:04:20|33921.5|33901.5|33899.6|33879.6|33921.5|33901.5|33899.6|33879.6|25
1647342270000|2022-03-15 11:04:30|33910.4|33890.4|33912.8|33892.8|33955.8|33895.5|33909.7|33837.1|25
1647342280000|2022-03-15 11:04:40|33913.4|33893.4|33909.6|33889.6|33913.6|33893.6|33909.5|33889.5|21
1647342290000|2022-03-15 11:04:50|33911.3|33891.3|33912.6|33892.6|33915.4|33895.4|33910.1|33890.1|20
1647342300000|2022-03-15 11:05:00|33910.3|33890.3|33926.7|33876.7|33952.7|33891.6|33910.3|33835.2|29
1647342310000|2022-03-15 11:05:10|33927.1|33877.1|33914.3|33894.3|33927.1|33894.3|33907|33875|29
1647342320000|2022-03-15 11:05:20|33911.9|33891.9|33907|33887|33915.4|33895.4|33904.7|33884.7|34
1647342330000|2022-03-15 11:05:30|33907.6|33887.6|33907.8|33887.8|33909.9|33889.9|33906.4|33886.4|26
1647342340000|2022-03-15 11:05:40|33907.9|33887.9|33907.3|33887.3|33909.4|33889.4|33907|33887|16
1647342350000|2022-03-15 11:05:50|33907.8|33887.8|33910.6|33890.6|33911.3|33891.3|33907.8|33887.8|19
1647342360000|2022-03-15 11:06:00|33911.8|33891.8|33908.3|33888.3|33912.4|33892.4|33906.5|33886.5|26
1647342370000|2022-03-15 11:06:10|33908.6|33888.6|33903.7|33883.7|33909.5|33889.5|33903.7|33883.7|30
1647342380000|2022-03-15 11:06:20|33903.3|33883.3|33904.8|33884.8|33905.5|33885.5|33903.1|33883.1|23
1647342390000|2022-03-15 11:06:30|33904|33884|33909.5|33889.5|33909.9|33889.9|33904|33884|18
1647342400000|2022-03-15 11:06:40|33909.9|33889.9|33909.7|33889.7|33911.8|33891.8|33908.5|33888.5|27
1647342410000|2022-03-15 11:06:50|33908.9|33888.9|33881.6|33861.6|33908.9|33888.9|33877.1|33857.1|31
1647342420000|2022-03-15 11:07:00|33881.9|33861.9|33881.2|33861.2|33882.8|33862.8|33879.6|33859.6|31
1647342430000|2022-03-15 11:07:10|33879.8|33859.8|33874.8|33854.8|33880.8|33860.8|33873.5|33853.5|26
1647342440000|2022-03-15 11:07:20|33875.4|33855.4|33878.1|33858.1|33879|33859|33874.5|33854.5|32
1647342450000|2022-03-15 11:07:30|33877.9|33857.9|33877.5|33857.5|33878.8|33858.8|33877.2|33857.2|23
1647342460000|2022-03-15 11:07:40|33878.2|33858.2|33891|33871|33895.2|33875.2|33874|33854|27
1647342470000|2022-03-15 11:07:50|33892|33872|33890.8|33870.8|33892|33872|33885.3|33865.3|26
1647342480000|2022-03-15 11:08:00|33891.1|33871.1|33892|33872|33892.3|33872.3|33888.4|33868.4|29
1647342490000|2022-03-15 11:08:10|33892.8|33872.8|33895.7|33875.7|33897.7|33877.7|33892.8|33872.8|27
1647342500000|2022-03-15 11:08:20|33894.5|33874.5|33891.2|33871.2|33896.6|33876.6|33889.5|33869.5|32
1647342510000|2022-03-15 11:08:30|33891|33871|33891|33871|33893|33873|33889.8|33869.8|26
1647342520000|2022-03-15 11:08:40|33890.8|33870.8|33892.8|33872.8|33893.6|33873.6|33890.8|33870.8|25
1647342530000|2022-03-15 11:08:50|33892.9|33872.9|33886.2|33866.2|33899.5|33879.5|33885.1|33865.1|24
1647342540000|2022-03-15 11:09:00|33885.9|33865.9|33885.6|33865.6|33888.1|33868.1|33884.3|33864.3|23
1647342550000|2022-03-15 11:09:10|33885.4|33865.4|33886.6|33866.6|33887.7|33867.7|33885.2|33865.2|14
1647342560000|2022-03-15 11:09:20|33886.7|33866.7|33895.7|33875.7|33895.9|33875.9|33885.9|33865.9|27
1647342570000|2022-03-15 11:09:30|33894.5|33874.5|33893.3|33873.3|33894.5|33874.5|33889.2|33869.2|22
1647342580000|2022-03-15 11:09:40|33893.8|33873.8|33892.2|33872.2|33893.8|33873.8|33888.9|33868.9|26
1647342590000|2022-03-15 11:09:50|33892.3|33872.3|33885.8|33865.8|33893.3|33873.3|33883.9|33863.9|24
1647342600000|2022-03-15 11:10:00|33885.2|33865.2|33882.1|33862.1|33887|33867|33882.1|33862.1|23
1647342610000|2022-03-15 11:10:10|33882|33862|33883.7|33863.7|33884|33864|33881.3|33861.3|22
1647342620000|2022-03-15 11:10:20|33886.1|33866.1|33886.5|33866.5|33888.2|33868.2|33884.1|33864.1|24
1647342630000|2022-03-15 11:10:30|33886.9|33866.9|33886.5|33866.5|33887.8|33867.8|33886.2|33866.2|19
1647342640000|2022-03-15 11:10:40|33886.2|33866.2|33888.3|33868.3|33889.2|33869.2|33881.9|33861.9|20
1647342650000|2022-03-15 11:10:50|33887.1|33867.1|33886.1|33866.1|33889.9|33869.9|33884.6|33864.6|23
1647342660000|2022-03-15 11:11:00|33894.1|33874.1|33892.8|33872.8|33894.1|33874.1|33891.8|33871.8|18
1647342670000|2022-03-15 11:11:10|33893.5|33873.5|33878.2|33858.2|33894.2|33874.2|33878.2|33858.2|18
1647342680000|2022-03-15 11:11:20|33877.3|33857.3|33877.9|33857.9|33882.6|33862.6|33873.8|33853.8|30
1647342690000|2022-03-15 11:11:30|33877.7|33857.7|33880|33860|33880.8|33860.8|33877.7|33857.7|21
1647342700000|2022-03-15 11:11:40|33878.9|33858.9|33880|33860|33880|33860|33876.8|33856.8|18
1647342710000|2022-03-15 11:11:50|33879.4|33859.4|33875.4|33855.4|33879.8|33859.8|33875|33855|14
1647342720000|2022-03-15 11:12:00|33875.3|33855.3|33877.8|33857.8|33879.1|33859.1|33875.3|33855.3|20
1647342730000|2022-03-15 11:12:10|33875.2|33855.2|33882.3|33862.3|33882.3|33862.3|33875.2|33855.2|17
1647342740000|2022-03-15 11:12:20|33877.4|33857.4|33883.9|33863.9|33886.1|33866.1|33877.4|33857.4|23
1647342750000|2022-03-15 11:12:30|33883.7|33863.7|33883.6|33863.6|33885|33865|33879.9|33859.9|22
1647342760000|2022-03-15 11:12:40|33883.5|33863.5|33877.7|33857.7|33883.5|33863.5|33877.7|33857.7|28
1647342770000|2022-03-15 11:12:50|33878.7|33858.7|33881.1|33861.1|33881.1|33861.1|33871.8|33851.8|27
1647342780000|2022-03-15 11:13:00|33879.7|33859.7|33880.2|33860.2|33881.1|33861.1|33874.8|33854.8|32
1647342790000|2022-03-15 11:13:10|33879.1|33859.1|33880.4|33860.4|33880.9|33860.9|33878.4|33858.4|28
1647342800000|2022-03-15 11:13:20|33880.5|33860.5|33879.8|33859.8|33884.3|33864.3|33879.2|33859.2|25
1647342810000|2022-03-15 11:13:30|33882.1|33862.1|33880.7|33860.7|33883.8|33863.8|33879.7|33859.7|23
1647342820000|2022-03-15 11:13:40|33880.3|33860.3|33880.6|33860.6|33881.5|33861.5|33879.6|33859.6|22
1647342830000|2022-03-15 11:13:50|33881.2|33861.2|33879.3|33859.3|33881.7|33861.7|33876|33856|19
1647342840000|2022-03-15 11:14:00|33880.5|33860.5|33876.4|33856.4|33881.5|33861.5|33875.9|33855.9|27
1647342850000|2022-03-15 11:14:10|33876.9|33856.9|33877.4|33857.4|33881|33861|33874|33854|34
1647342860000|2022-03-15 11:14:20|33871.5|33851.5|33881.1|33861.1|33882|33862|33871.5|33851.5|32
1647342870000|2022-03-15 11:14:30|33881.3|33861.3|33876.6|33856.6|33881.3|33861.3|33876.5|33856.5|24
1647342880000|2022-03-15 11:14:40|33877.7|33857.7|33882.1|33862.1|33882.1|33862.1|33877|33857|28
1647342890000|2022-03-15 11:14:50|33881.1|33861.1|33879.2|33859.2|33881.9|33861.9|33879.2|33859.2|23
1647342900000|2022-03-15 11:15:00|33878.9|33858.9|33880.3|33860.3|33880.8|33860.8|33878.9|33858.9|23
1647342910000|2022-03-15 11:15:10|33880.7|33860.7|33877.3|33857.3|33881.5|33861.5|33877.3|33857.3|23
1647342920000|2022-03-15 11:15:20|33872.1|33852.1|33872.4|33852.4|33878.9|33858.9|33871.2|33851.2|28
1647342930000|2022-03-15 11:15:30|33870.1|33850.1|33874.5|33854.5|33880.4|33860.4|33870.1|33850.1|30
1647342940000|2022-03-15 11:15:40|33877.1|33857.1|33876.6|33856.6|33877.5|33857.5|33874.8|33854.8|16
1647342950000|2022-03-15 11:15:50|33875.6|33855.6|33877.5|33857.5|33877.7|33857.7|33874.5|33854.5|22
1647342960000|2022-03-15 11:16:00|33880.4|33860.4|33883.6|33863.6|33883.6|33863.6|33879.5|33859.5|24
1647342970000|2022-03-15 11:16:10|33883.3|33863.3|33881.6|33861.6|33884.6|33864.6|33879.5|33859.5|20
1647342980000|2022-03-15 11:16:20|33880.8|33860.8|33877.6|33857.6|33880.9|33860.9|33876.9|33856.9|27
1647342990000|2022-03-15 11:16:30|33877.5|33857.5|33875.9|33855.9|33877.5|33857.5|33873.1|33853.1|26
1647343000000|2022-03-15 11:16:40|33876.8|33856.8|33880.9|33860.9|33882.6|33862.6|33876.3|33856.3|23
1647343010000|2022-03-15 11:16:50|33884.4|33864.4|33884.3|33864.3|33888.2|33868.2|33882.2|33862.2|31
1647343020000|2022-03-15 11:17:00|33883|33863|33883.8|33863.8|33884.7|33864.7|33881.7|33861.7|32
1647343030000|2022-03-15 11:17:10|33884|33864|33884.8|33864.8|33885.4|33865.4|33882.8|33862.8|33
1647343040000|2022-03-15 11:17:20|33884.6|33864.6|33886.3|33866.3|33893.3|33873.3|33884.1|33864.1|30
1647343050000|2022-03-15 11:17:30|33885.6|33865.6|33885.1|33865.1|33887|33867|33884.2|33864.2|24
1647343060000|2022-03-15 11:17:40|33885.2|33865.2|33884.1|33864.1|33886.3|33866.3|33882|33862|23
1647343070000|2022-03-15 11:17:50|33885|33865|33876.3|33856.3|33885.1|33865.1|33876.3|33856.3|22
1647343080000|2022-03-15 11:18:00|33876.2|33856.2|33882|33862|33882.5|33862.5|33876.2|33856.2|27
1647343090000|2022-03-15 11:18:10|33881.8|33861.8|33883|33863|33883.4|33863.4|33881.4|33861.4|20
1647343100000|2022-03-15 11:18:20|33882.8|33862.8|33881.6|33861.6|33883.7|33863.7|33879.8|33859.8|22
1647343110000|2022-03-15 11:18:30|33881.7|33861.7|33877.6|33857.6|33882.4|33862.4|33877.6|33857.6|25
1647343120000|2022-03-15 11:18:40|33881.2|33861.2|33876.5|33856.5|33885|33865|33875.8|33855.8|21
1647343130000|2022-03-15 11:18:50|33875.7|33855.7|33879|33859|33880.2|33860.2|33875.7|33855.7|25
1647343140000|2022-03-15 11:19:00|33883.3|33863.3|33884.5|33864.5|33884.6|33864.6|33880.6|33860.6|22
1647343150000|2022-03-15 11:19:10|33885.4|33865.4|33883.4|33863.4|33887.3|33867.3|33881.3|33861.3|28
1647343160000|2022-03-15 11:19:20|33883.3|33863.3|33885.1|33865.1|33885.4|33865.4|33882.8|33862.8|21
1647343170000|2022-03-15 11:19:30|33884.6|33864.6|33884.8|33864.8|33885.5|33865.5|33882.9|33862.9|25
1647343180000|2022-03-15 11:19:40|33885.1|33865.1|33883.8|33863.8|33885.7|33865.7|33883.5|33863.5|17
1647343190000|2022-03-15 11:19:50|33884.8|33864.8|33881.3|33861.3|33884.8|33864.8|33879.5|33859.5|23
1647343200000|2022-03-15 11:20:00|33881|33861|33874|33854|33881.2|33861.2|33868.9|33848.9|35
1647343210000|2022-03-15 11:20:10|33874.8|33854.8|33885.3|33865.3|33890.4|33870.4|33870|33850|31
1647343220000|2022-03-15 11:20:20|33885|33865|33882.2|33862.2|33885.4|33865.4|33881.2|33861.2|20
1647343230000|2022-03-15 11:20:30|33881.7|33861.7|33880.8|33860.8|33883.4|33863.4|33880.7|33860.7|17
1647343240000|2022-03-15 11:20:40|33881.2|33861.2|33881|33861|33882.7|33862.7|33878.9|33858.9|32
1647343250000|2022-03-15 11:20:50|33881.2|33861.2|33881.2|33861.2|33882.1|33862.1|33880.3|33860.3|18
1647343260000|2022-03-15 11:21:00|33881|33861|33882.2|33862.2|33882.6|33862.6|33880.9|33860.9|17
1647343270000|2022-03-15 11:21:10|33882.6|33862.6|33880|33860|33882.6|33862.6|33880|33860|21
1647343280000|2022-03-15 11:21:20|33881.5|33861.5|33891|33871|33891|33871|33881|33861|25
1647343290000|2022-03-15 11:21:30|33888|33868|33887|33867|33889.5|33869.5|33886.5|33866.5|20
1647343300000|2022-03-15 11:21:40|33887.3|33867.3|33895.8|33875.8|33895.8|33875.8|33887.1|33867.1|22
1647343310000|2022-03-15 11:21:50|33896.5|33876.5|33894.8|33874.8|33896.5|33876.5|33890|33870|26
1647343320000|2022-03-15 11:22:00|33889.6|33869.6|33886.1|33866.1|33890.1|33870.1|33886.1|33866.1|22
1647343330000|2022-03-15 11:22:10|33888.1|33868.1|33885.2|33865.2|33888.3|33868.3|33883.3|33863.3|28
1647343340000|2022-03-15 11:22:20|33885.8|33865.8|33884.1|33864.1|33888|33868|33884.1|33864.1|26
1647343350000|2022-03-15 11:22:30|33884.5|33864.5|33886|33866|33886.5|33866.5|33883.7|33863.7|17
1647343360000|2022-03-15 11:22:40|33885.3|33865.3|33888|33868|33889.7|33869.7|33885.1|33865.1|23
1647343370000|2022-03-15 11:22:50|33888.3|33868.3|33889.5|33869.5|33890.7|33870.7|33885.4|33865.4|20
1647343380000|2022-03-15 11:23:00|33889.1|33869.1|33892.9|33872.9|33893.9|33873.9|33887.7|33867.7|22
1647343390000|2022-03-15 11:23:10|33892.2|33872.2|33893.9|33873.9|33895.3|33875.3|33890.2|33870.2|18
1647343400000|2022-03-15 11:23:20|33894.3|33874.3|33891.8|33871.8|33897.1|33877.1|33891.8|33871.8|28
1647343410000|2022-03-15 11:23:30|33894.4|33874.4|33893.2|33873.2|33898|33878|33892.5|33872.5|29
1647343420000|2022-03-15 11:23:40|33894.1|33874.1|33893.4|33873.4|33896.3|33876.3|33893.1|33873.1|24
1647343430000|2022-03-15 11:23:50|33894.3|33874.3|33890.1|33870.1|33894.3|33874.3|33889.7|33869.7|21
1647343440000|2022-03-15 11:24:00|33889.5|33869.5|33887.4|33867.4|33889.5|33869.5|33883.3|33863.3|30
1647343450000|2022-03-15 11:24:10|33886.8|33866.8|33887.7|33867.7|33889.9|33869.9|33885.7|33865.7|23
1647343460000|2022-03-15 11:24:20|33887.4|33867.4|33889.9|33869.9|33891|33871|33886.8|33866.8|26
1647343470000|2022-03-15 11:24:30|33889.2|33869.2|33891.8|33871.8|33892.1|33872.1|33888.4|33868.4|23
1647343480000|2022-03-15 11:24:40|33892.1|33872.1|33888.1|33868.1|33892.1|33872.1|33888.1|33868.1|24
1647343490000|2022-03-15 11:24:50|33888.2|33868.2|33888.1|33868.1|33890.9|33870.9|33884.5|33864.5|24
1647343500000|2022-03-15 11:25:00|33885.8|33865.8|33887.7|33867.7|33889.1|33869.1|33885.8|33865.8|29
1647343510000|2022-03-15 11:25:10|33887.5|33867.5|33888.3|33868.3|33890.2|33870.2|33887.5|33867.5|15
1647343520000|2022-03-15 11:25:20|33888.6|33868.6|33890.7|33870.7|33894.3|33874.3|33888.3|33868.3|23
1647343530000|2022-03-15 11:25:30|33890|33870|33892.1|33872.1|33892.7|33872.7|33888.7|33868.7|28
1647343540000|2022-03-15 11:25:40|33892|33872|33895.5|33875.5|33896.4|33876.4|33890.8|33870.8|22
1647343550000|2022-03-15 11:25:50|33896.1|33876.1|33885.5|33865.5|33897.1|33877.1|33884.8|33864.8|32
1647343560000|2022-03-15 11:26:00|33888.3|33868.3|33885.2|33865.2|33888.7|33868.7|33881.5|33861.5|31
1647343570000|2022-03-15 11:26:10|33885.1|33865.1|33886.9|33866.9|33889|33869|33885|33865|21
1647343580000|2022-03-15 11:26:20|33886.5|33866.5|33886.1|33866.1|33887.3|33867.3|33885.9|33865.9|22
1647343590000|2022-03-15 11:26:30|33886.7|33866.7|33889.3|33869.3|33890|33870|33886.5|33866.5|24
1647343600000|2022-03-15 11:26:40|33889.9|33869.9|33891.8|33871.8|33894.1|33874.1|33888.1|33868.1|27
1647343610000|2022-03-15 11:26:50|33890.8|33870.8|33893.6|33873.6|33894.3|33874.3|33889.7|33869.7|25
1647343620000|2022-03-15 11:27:00|33895.4|33875.4|33901.7|33881.7|33904.1|33884.1|33894.8|33874.8|30
1647343630000|2022-03-15 11:27:10|33902.1|33882.1|33905.1|33885.1|33906.6|33886.6|33902|33882|23
1647343640000|2022-03-15 11:27:20|33905.4|33885.4|33904.2|33884.2|33905.4|33885.4|33904.2|33884.2|20
1647343650000|2022-03-15 11:27:30|33903.9|33883.9|33900|33880|33903.9|33883.9|33899.8|33879.8|26
1647343660000|2022-03-15 11:27:40|33899|33879|33906.5|33886.5|33910.2|33890.2|33899|33879|28
1647343670000|2022-03-15 11:27:50|33907|33887|33910.9|33890.9|33911.6|33891.6|33906.8|33886.8|25
1647343680000|2022-03-15 11:28:00|33909.3|33889.3|33917|33897|33918.5|33898.5|33908.9|33888.9|30
1647343690000|2022-03-15 11:28:10|33918|33898|33919.1|33899.1|33919.6|33899.6|33917|33897|31
1647343700000|2022-03-15 11:28:20|33918.7|33898.7|33917.7|33897.7|33918.7|33898.7|33916.7|33896.7|25
1647343710000|2022-03-15 11:28:30|33917.1|33897.1|33911.6|33891.6|33917.1|33897.1|33910.4|33890.4|28
1647343720000|2022-03-15 11:28:40|33910.4|33890.4|33909.8|33889.8|33912.1|33892.1|33909.8|33889.8|24
1647343730000|2022-03-15 11:28:50|33909.4|33889.4|33908.4|33888.4|33910.4|33890.4|33906.5|33886.5|30
1647343740000|2022-03-15 11:29:00|33908.1|33888.1|33908.5|33888.5|33910|33890|33908.1|33888.1|30
1647343750000|2022-03-15 11:29:10|33908.6|33888.6|33909|33889|33909.8|33889.8|33908.5|33888.5|27
1647343760000|2022-03-15 11:29:20|33908.6|33888.6|33904.9|33884.9|33909.2|33889.2|33903.9|33883.9|20
1647343770000|2022-03-15 11:29:30|33906.3|33886.3|33902.3|33882.3|33909.3|33889.3|33901.3|33881.3|29
1647343780000|2022-03-15 11:29:40|33906.3|33886.3|33905.8|33885.8|33906.3|33886.3|33903.2|33883.2|21
1647343790000|2022-03-15 11:29:50|33905.5|33885.5|33906.7|33886.7|33908.6|33888.6|33905.5|33885.5|23
1647343800000|2022-03-15 11:30:00|33909.4|33889.4|33908.8|33888.8|33909.9|33889.9|33908.1|33888.1|20
1647343810000|2022-03-15 11:30:10|33908.6|33888.6|33910.3|33890.3|33910.5|33890.5|33907.7|33887.7|21
1647343820000|2022-03-15 11:30:20|33909.9|33889.9|33907.6|33887.6|33910.4|33890.4|33907.6|33887.6|19
1647343830000|2022-03-15 11:30:30|33904.9|33884.9|33905.5|33885.5|33906.7|33886.7|33903.8|33883.8|23
1647343840000|2022-03-15 11:30:40|33905.7|33885.7|33906|33886|33906|33886|33905|33885|17
1647343850000|2022-03-15 11:30:50|33905.6|33885.6|33907.3|33887.3|33907.8|33887.8|33905.1|33885.1|16
1647343860000|2022-03-15 11:31:00|33906.9|33886.9|33906.6|33886.6|33908.2|33888.2|33906.2|33886.2|24
1647343870000|2022-03-15 11:31:10|33906.5|33886.5|33904.9|33884.9|33906.7|33886.7|33903.6|33883.6|19
1647343880000|2022-03-15 11:31:20|33904.3|33884.3|33907|33887|33908.1|33888.1|33904|33884|23
1647343890000|2022-03-15 11:31:30|33906.2|33886.2|33908.5|33888.5|33911.5|33891.5|33906.2|33886.2|30
1647343900000|2022-03-15 11:31:40|33908.6|33888.6|33909.6|33889.6|33909.7|33889.7|33908.6|33888.6|20
1647343910000|2022-03-15 11:31:50|33909.5|33889.5|33909.5|33889.5|33911.9|33891.9|33909.5|33889.5|24
1647343920000|2022-03-15 11:32:00|33910.2|33890.2|33907.8|33887.8|33910.2|33890.2|33906.5|33886.5|15
1647343930000|2022-03-15 11:32:10|33907.7|33887.7|33907|33887|33909|33889|33906.7|33886.7|24
1647343940000|2022-03-15 11:32:20|33907.1|33887.1|33904.1|33884.1|33907.1|33887.1|33899.9|33879.9|28
1647343950000|2022-03-15 11:32:30|33904.5|33884.5|33902.7|33882.7|33906|33886|33901.9|33881.9|29
1647343960000|2022-03-15 11:32:40|33909.2|33889.2|33905.5|33885.5|33909.2|33889.2|33905.3|33885.3|22
1647343970000|2022-03-15 11:32:50|33906|33886|33903.7|33883.7|33906|33886|33903.4|33883.4|21
1647343980000|2022-03-15 11:33:00|33903.3|33883.3|33906.4|33886.4|33907.1|33887.1|33901.8|33881.8|34
1647343990000|2022-03-15 11:33:10|33906.6|33886.6|33904.3|33884.3|33906.6|33886.6|33904.3|33884.3|20
1647344000000|2022-03-15 11:33:20|33904.5|33884.5|33902|33882|33904.9|33884.9|33901.4|33881.4|19
1647344010000|2022-03-15 11:33:30|33901.5|33881.5|33898.6|33878.6|33901.8|33881.8|33895.1|33875.1|29
1647344020000|2022-03-15 11:33:40|33898.4|33878.4|33898.6|33878.6|33900.7|33880.7|33896.1|33876.1|26
1647344030000|2022-03-15 11:33:50|33898.5|33878.5|33944.4|33894.4|33944.4|33921.8|33897.8|33877.8|31
1647344040000|2022-03-15 11:34:00|33943.2|33893.2|33973.9|33861.9|33974.9|33895.6|33941.4|33859.3|31
1647344050000|2022-03-15 11:34:10|33944.4|33894.4|33947.9|33897.9|33950.9|33900.9|33943.6|33893.6|23
1647344060000|2022-03-15 11:34:20|33947.8|33897.8|33940.4|33920.4|33955|33921.7|33939.2|33896.2|25
1647344070000|2022-03-15 11:34:30|33941.4|33921.4|33936.7|33916.7|33946.6|33926.6|33936.7|33916.7|32
1647344080000|2022-03-15 11:34:40|33935.3|33915.3|33947.8|33897.8|33947.8|33922.6|33932.1|33897.8|27
1647344090000|2022-03-15 11:34:50|33948.7|33898.7|33936.5|33916.5|33949.4|33920.3|33931.5|33898.2|29
1647344100000|2022-03-15 11:35:00|33937.1|33917.1|33939.3|33919.3|33940.1|33920.1|33936|33916|23
1647344110000|2022-03-15 11:35:10|33938.5|33918.5|33927.8|33907.8|33939.9|33919.9|33927.8|33907.8|18
1647344120000|2022-03-15 11:35:20|33928.6|33908.6|33935.8|33915.8|33936.1|33916.1|33928.1|33908.1|20
1647344130000|2022-03-15 11:35:30|33935.6|33915.6|33942.8|33922.8|33942.8|33922.8|33935.2|33915.2|26
1647344140000|2022-03-15 11:35:40|33940.3|33920.3|33941.1|33921.1|33943.9|33923.9|33937.8|33917.8|22
1647344150000|2022-03-15 11:35:50|33941.9|33921.9|33939.6|33919.6|33942|33922|33939.6|33919.6|21
1647344160000|2022-03-15 11:36:00|33942.9|33922.9|33926.9|33906.9|33944|33924|33926.9|33906.9|23
1647344170000|2022-03-15 11:36:10|33927.2|33907.2|33935|33915|33941.4|33921.4|33927.2|33907.2|29
1647344180000|2022-03-15 11:36:20|33935.3|33915.3|33933.2|33913.2|33939.5|33919.5|33932.7|33912.7|24
1647344190000|2022-03-15 11:36:30|33933.1|33913.1|33933|33913|33933.9|33913.9|33932.2|33912.2|19
1647344200000|2022-03-15 11:36:40|33933.1|33913.1|33926.9|33906.9|33933.1|33913.1|33924|33904|22
1647344210000|2022-03-15 11:36:50|33927|33907|33927.2|33907.2|33932.9|33912.9|33927|33907|18
1647344220000|2022-03-15 11:37:00|33932.7|33912.7|33934.9|33914.9|33935.7|33915.7|33932.5|33912.5|26
1647344230000|2022-03-15 11:37:10|33935.3|33915.3|33933.5|33913.5|33935.3|33915.3|33931.6|33911.6|25
1647344240000|2022-03-15 11:37:20|33933.3|33913.3|33932.8|33912.8|33938.3|33918.3|33932.7|33912.7|24
1647344250000|2022-03-15 11:37:30|33924.2|33904.2|33926|33906|33926.1|33906.1|33924.1|33904.1|17
1647344260000|2022-03-15 11:37:40|33925.9|33905.9|33934.8|33914.8|33941.3|33921.3|33925.9|33905.9|28
1647344270000|2022-03-15 11:37:50|33934.7|33914.7|33936.2|33916.2|33936.7|33916.7|33934.6|33914.6|28
1647344280000|2022-03-15 11:38:00|33935.5|33915.5|33937.6|33917.6|33941.9|33921.9|33935|33915|26
1647344290000|2022-03-15 11:38:10|33937.8|33917.8|33932.5|33912.5|33940.5|33920.5|33932.5|33912.5|29
1647344300000|2022-03-15 11:38:20|33930.9|33910.9|33935.3|33915.3|33935.3|33915.3|33930.7|33910.7|18
1647344310000|2022-03-15 11:38:30|33934.2|33914.2|33934.4|33914.4|33938.2|33918.2|33933|33913|21
1647344320000|2022-03-15 11:38:40|33934.3|33914.3|33906.2|33886.2|33935.9|33915.9|33899.7|33879.7|32
1647344330000|2022-03-15 11:38:50|33905.5|33885.5|33902.3|33882.3|33906.7|33886.7|33900.8|33880.8|32
1647344340000|2022-03-15 11:39:00|33900.4|33880.4|33897.2|33877.2|33903.4|33883.4|33896.3|33876.3|26
1647344350000|2022-03-15 11:39:10|33897.1|33877.1|33904.7|33884.7|33905.5|33885.5|33896.9|33876.9|30
1647344360000|2022-03-15 11:39:20|33904.4|33884.4|33900.1|33880.1|33904.7|33884.7|33899.3|33879.3|35
1647344370000|2022-03-15 11:39:30|33900.6|33880.6|33899.3|33879.3|33901.2|33881.2|33898.1|33878.1|27
1647344380000|2022-03-15 11:39:40|33898.4|33878.4|33901.8|33881.8|33902.1|33882.1|33898.1|33878.1|26
1647344390000|2022-03-15 11:39:50|33901.3|33881.3|33902.3|33882.3|33906.3|33886.3|33898.4|33878.4|32
1647344400000|2022-03-15 11:40:00|33902.5|33882.5|33903.7|33883.7|33904.5|33884.5|33901.2|33881.2|27
1647344410000|2022-03-15 11:40:10|33903.9|33883.9|33906.4|33886.4|33907.2|33887.2|33903.5|33883.5|21
1647344420000|2022-03-15 11:40:20|33906.1|33886.1|33907.9|33887.9|33908.5|33888.5|33905.9|33885.9|24
1647344430000|2022-03-15 11:40:30|33908.2|33888.2|33908.6|33888.6|33909.2|33889.2|33907.6|33887.6|19
1647344440000|2022-03-15 11:40:40|33908.5|33888.5|33911.7|33891.7|33912.6|33892.6|33908.5|33888.5|22
1647344450000|2022-03-15 11:40:50|33911.6|33891.6|33910.7|33890.7|33911.8|33891.8|33908.8|33888.8|24
1647344460000|2022-03-15 11:41:00|33911.1|33891.1|33910.3|33890.3|33911.2|33891.2|33909.7|33889.7|24
1647344470000|2022-03-15 11:41:10|33909.9|33889.9|33912.4|33892.4|33912.4|33892.4|33909.9|33889.9|22
1647344480000|2022-03-15 11:41:20|33911.5|33891.5|33909.6|33889.6|33911.7|33891.7|33908.8|33888.8|24
1647344490000|2022-03-15 11:41:30|33909.7|33889.7|33913.7|33893.7|33914.4|33894.4|33909.7|33889.7|22
1647344500000|2022-03-15 11:41:40|33914|33894|33927.4|33907.4|33929.6|33909.6|33913.3|33893.3|30
1647344510000|2022-03-15 11:41:50|33927.5|33907.5|33927.7|33907.7|33930|33910|33927|33907|24
1647344520000|2022-03-15 11:42:00|33927.6|33907.6|33928.1|33908.1|33928.4|33908.4|33927.6|33907.6|16
1647344530000|2022-03-15 11:42:10|33928.3|33908.3|33929.1|33909.1|33932.6|33912.6|33926.9|33906.9|24
1647344540000|2022-03-15 11:42:20|33929.5|33909.5|33982.5|33869.3|33982.5|33919.9|33927.1|33869.3|28
1647344550000|2022-03-15 11:42:30|33951.7|33901.7|33939.6|33919.6|33951.7|33920.4|33935.5|33897.2|22
1647344560000|2022-03-15 11:42:40|33938.8|33918.8|33939|33919|33940.2|33920.2|33934.3|33914.3|18
1647344570000|2022-03-15 11:42:50|33939.3|33919.3|33940.3|33920.3|33946|33926|33938.8|33918.8|19
1647344580000|2022-03-15 11:43:00|33939.7|33919.7|33952.4|33902.4|33952.5|33924.4|33936.7|33899.8|25
1647344590000|2022-03-15 11:43:10|33952.8|33902.8|33951.7|33901.7|33953.4|33903.4|33951.2|33901.2|23
1647344600000|2022-03-15 11:43:20|33951.8|33901.8|33954.4|33904.4|33959|33909|33950.6|33900.6|24
1647344610000|2022-03-15 11:43:30|33955.6|33905.6|33960.6|33910.6|33961.8|33911.8|33953.6|33903.6|26
1647344620000|2022-03-15 11:43:40|33960.5|33910.5|33946.4|33926.4|33960.5|33926.5|33944.4|33907.9|20
1647344630000|2022-03-15 11:43:50|33946.1|33926.1|33945.3|33925.3|33946.8|33926.8|33945.1|33925.1|19
1647344640000|2022-03-15 11:44:00|33946.1|33926.1|33950.5|33930.5|33950.7|33930.7|33943.9|33923.9|20
1647344650000|2022-03-15 11:44:10|33950.9|33930.9|33950.9|33930.9|33952.2|33932.2|33948.3|33928.3|16
1647344660000|2022-03-15 11:44:20|33951.4|33931.4|33946.2|33926.2|33951.8|33931.8|33945.7|33925.7|21
1647344670000|2022-03-15 11:44:30|33946.4|33926.4|33946.9|33926.9|33948.9|33928.9|33944.9|33924.9|22
1647344680000|2022-03-15 11:44:40|33947.2|33927.2|33948.1|33928.1|33949.2|33929.2|33946.8|33926.8|24
1647344690000|2022-03-15 11:44:50|33948.4|33928.4|33946.4|33926.4|33953.4|33933.4|33946|33926|24
1647344700000|2022-03-15 11:45:00|33947.4|33927.4|33949.5|33929.5|33951.7|33931.7|33946.4|33926.4|20
1647344710000|2022-03-15 11:45:10|33949.6|33929.6|33954|33934|33954|33934|33948.2|33928.2|22
1647344720000|2022-03-15 11:45:20|33953|33933|33949.6|33929.6|33954|33934|33948.9|33928.9|24
1647344730000|2022-03-15 11:45:30|33950.4|33930.4|33951.1|33931.1|33955|33935|33949.4|33929.4|28
1647344740000|2022-03-15 11:45:40|33950.9|33930.9|33951|33931|33952.6|33932.6|33950.5|33930.5|21
1647344750000|2022-03-15 11:45:50|33950.8|33930.8|33952.9|33932.9|33956.8|33936.8|33950.4|33930.4|21
1647344760000|2022-03-15 11:46:00|33953.4|33933.4|33952|33932|33953.6|33933.6|33952|33932|15
1647344770000|2022-03-15 11:46:10|33951.4|33931.4|33949.6|33929.6|33951.4|33931.4|33948.8|33928.8|23
1647344780000|2022-03-15 11:46:20|33949.1|33929.1|33947.8|33927.8|33949.1|33929.1|33946.4|33926.4|29
1647344790000|2022-03-15 11:46:30|33948|33928|33950.1|33930.1|33956.1|33936.1|33948|33928|28
1647344800000|2022-03-15 11:46:40|33950.7|33930.7|33951|33931|33952.6|33932.6|33949.7|33929.7|33
1647344810000|2022-03-15 11:46:50|33949.9|33929.9|33953.6|33933.6|33954.5|33934.5|33949.8|33929.8|22
1647344820000|2022-03-15 11:47:00|33953.8|33933.8|33951.4|33931.4|33954.3|33934.3|33950.5|33930.5|18
1647344830000|2022-03-15 11:47:10|33952.2|33932.2|33952.3|33932.3|33954.1|33934.1|33949.4|33929.4|30
1647344840000|2022-03-15 11:47:20|33952.4|33932.4|33956.1|33936.1|33956.1|33936.1|33951.3|33931.3|29
1647344850000|2022-03-15 11:47:30|33957.2|33937.2|33957|33937|33957.2|33937.2|33952.9|33932.9|28
1647344860000|2022-03-15 11:47:40|33957.1|33937.1|33961.7|33941.7|33961.7|33941.7|33956|33936|27
1647344870000|2022-03-15 11:47:50|33960.9|33940.9|33962.1|33942.1|33962.1|33942.1|33960.2|33940.2|20
1647344880000|2022-03-15 11:48:00|33961.3|33941.3|33962.1|33942.1|33964|33944|33960.9|33940.9|33
1647344890000|2022-03-15 11:48:10|33961.7|33941.7|33956.8|33936.8|33962.9|33942.9|33956.7|33936.7|30
1647344900000|2022-03-15 11:48:20|33957.6|33937.6|33958.8|33938.8|33959.5|33939.5|33957.6|33937.6|19
1647344910000|2022-03-15 11:48:30|33958.9|33938.9|33959.5|33939.5|33960.4|33940.4|33958.1|33938.1|26
1647344920000|2022-03-15 11:48:40|33959.1|33939.1|33960.7|33940.7|33965.8|33945.8|33958.2|33938.2|19
1647344930000|2022-03-15 11:48:50|33965.2|33945.2|33963.5|33943.5|33969.3|33949.3|33960.8|33940.8|24
1647344940000|2022-03-15 11:49:00|33962.4|33942.4|33962.5|33942.5|33969.1|33949.1|33959.2|33939.2|29
1647344950000|2022-03-15 11:49:10|33962.9|33942.9|33965.1|33945.1|33965.3|33945.3|33959.3|33939.3|19
1647344960000|2022-03-15 11:49:20|33965.2|33945.2|33962.8|33942.8|33965.2|33945.2|33962.3|33942.3|23
1647344970000|2022-03-15 11:49:30|33961.7|33941.7|33961.7|33941.7|33962.1|33942.1|33958|33938|17
1647344980000|2022-03-15 11:49:40|33959.5|33939.5|33955.4|33935.4|33960.5|33940.5|33954.9|33934.9|25
1647344990000|2022-03-15 11:49:50|33955.3|33935.3|33952.9|33932.9|33955.5|33935.5|33951.7|33931.7|15
1647345000000|2022-03-15 11:50:00|33953.3|33933.3|33952.2|33932.2|33956.2|33936.2|33951.9|33931.9|20
1647345010000|2022-03-15 11:50:10|33952.4|33932.4|33950.9|33930.9|33952.4|33932.4|33950.2|33930.2|24
1647345020000|2022-03-15 11:50:20|33951.2|33931.2|33951.1|33931.1|33951.9|33931.9|33949.7|33929.7|14
1647345030000|2022-03-15 11:50:30|33950.8|33930.8|33957.6|33937.6|33957.6|33937.6|33950.8|33930.8|21
1647345040000|2022-03-15 11:50:40|33957.3|33937.3|33955.5|33935.5|33957.8|33937.8|33952.9|33932.9|25
1647345050000|2022-03-15 11:50:50|33955.1|33935.1|33948.7|33928.7|33960.4|33940.4|33947.4|33927.4|23
1647345060000|2022-03-15 11:51:00|33947.6|33927.6|33947.4|33927.4|33949.6|33929.6|33945.8|33925.8|22
1647345070000|2022-03-15 11:51:10|33947.5|33927.5|33949.2|33929.2|33952.3|33932.3|33946.8|33926.8|21
1647345080000|2022-03-15 11:51:20|33949.3|33929.3|33950.2|33930.2|33950.5|33930.5|33947|33927|19
1647345090000|2022-03-15 11:51:30|33950.1|33930.1|33949.9|33929.9|33950.9|33930.9|33949.2|33929.2|17
1647345100000|2022-03-15 11:51:40|33949.5|33929.5|33950.1|33930.1|33953.6|33933.6|33941.2|33921.2|24
1647345110000|2022-03-15 11:51:50|33947.1|33927.1|33945.6|33925.6|33947.9|33927.9|33945.1|33925.1|21
1647345120000|2022-03-15 11:52:00|33945.5|33925.5|33943.4|33923.4|33946.1|33926.1|33943.4|33923.4|23
1647345130000|2022-03-15 11:52:10|33943.7|33923.7|33943.1|33923.1|33943.8|33923.8|33942.5|33922.5|18
1647345140000|2022-03-15 11:52:20|33943.2|33923.2|33944.2|33924.2|33945|33925|33942.7|33922.7|21
1647345150000|2022-03-15 11:52:30|33943.8|33923.8|33939|33919|33944.3|33924.3|33939|33919|18
1647345160000|2022-03-15 11:52:40|33939.2|33919.2|33956|33936|33957.8|33937.8|33939.2|33919.2|30
1647345170000|2022-03-15 11:52:50|33957.1|33937.1|33959.4|33939.4|33961.5|33941.5|33954.5|33934.5|40
1647345180000|2022-03-15 11:53:00|33953.1|33933.1|33962.5|33942.5|33964|33944|33953.1|33933.1|36
1647345190000|2022-03-15 11:53:10|33962.3|33942.3|33956.7|33936.7|33962.7|33942.7|33956.4|33936.4|33
1647345200000|2022-03-15 11:53:20|33956.5|33936.5|33959.1|33939.1|33960.1|33940.1|33955.2|33935.2|37
1647345210000|2022-03-15 11:53:30|33958.5|33938.5|33954.5|33934.5|33958.5|33938.5|33954.2|33934.2|34
1647345220000|2022-03-15 11:53:40|33954.9|33934.9|33949.6|33929.6|33957.3|33937.3|33949.6|33929.6|33
1647345230000|2022-03-15 11:53:50|33949.8|33929.8|33936.5|33916.5|33951|33931|33930.1|33910.1|38
1647345240000|2022-03-15 11:54:00|33936.8|33916.8|33933|33913|33936.8|33916.8|33931|33911|30
1647345250000|2022-03-15 11:54:10|33932.9|33912.9|33933.7|33913.7|33940.1|33920.1|33932.1|33912.1|26
1647345260000|2022-03-15 11:54:20|33933.3|33913.3|33932.1|33912.1|33933.8|33913.8|33932|33912|15
1647345270000|2022-03-15 11:54:30|33931.8|33911.8|33931.6|33911.6|33931.9|33911.9|33931.5|33911.5|10
1647345280000|2022-03-15 11:54:40|33931.5|33911.5|33930.4|33910.4|33933.1|33913.1|33929.9|33909.9|12
1647345290000|2022-03-15 11:54:50|33930.3|33910.3|33929.5|33909.5|33934.6|33914.6|33929.1|33909.1|19
1647345300000|2022-03-15 11:55:00|33929.6|33909.6|33930.1|33910.1|33933.5|33913.5|33928.7|33908.7|21
1647345310000|2022-03-15 11:55:10|33930.6|33910.6|33930.3|33910.3|33930.7|33910.7|33929.3|33909.3|12
1647345320000|2022-03-15 11:55:20|33930.9|33910.9|33932.3|33912.3|33933.3|33913.3|33930.8|33910.8|12
1647345330000|2022-03-15 11:55:30|33932.1|33912.1|33929.9|33909.9|33932.1|33912.1|33928.6|33908.6|22
1647345340000|2022-03-15 11:55:40|33930.3|33910.3|33929.8|33909.8|33931.3|33911.3|33929.8|33909.8|29
1647345350000|2022-03-15 11:55:50|33930.2|33910.2|33916.2|33896.2|33930.3|33910.3|33915.8|33895.8|30
1647345360000|2022-03-15 11:56:00|33915.7|33895.7|33928.8|33908.8|33930.9|33910.9|33915.6|33895.6|34
1647345370000|2022-03-15 11:56:10|33928.9|33908.9|33936.3|33886.3|33938.7|33909.5|33897.2|33877.2|30
1647345380000|2022-03-15 11:56:20|33938.8|33888.8|33937.8|33887.8|33940.7|33890.7|33937.3|33887.3|24
1647345390000|2022-03-15 11:56:30|33938.1|33888.1|33912.8|33892.8|33940|33894|33911.3|33888|23
1647345400000|2022-03-15 11:56:40|33911.5|33891.5|33940.7|33890.7|33967.2|33903.2|33910.8|33853.1|28
1647345410000|2022-03-15 11:56:50|33940.1|33890.1|33936.8|33886.8|33967.7|33890.3|33936.1|33855.6|30
1647345420000|2022-03-15 11:57:00|33937.2|33887.2|33927.1|33907.1|33937.5|33908.2|33924.8|33885.7|30
1647345430000|2022-03-15 11:57:10|33927.9|33907.9|33927.7|33907.7|33929|33909|33919.7|33899.7|27
1647345440000|2022-03-15 11:57:20|33927.5|33907.5|33928.8|33908.8|33930.7|33910.7|33917.9|33897.9|32
1647345450000|2022-03-15 11:57:30|33928.5|33908.5|33923.3|33903.3|33930.4|33910.4|33922.5|33902.5|24
1647345460000|2022-03-15 11:57:40|33923.2|33903.2|33923.2|33903.2|33924.4|33904.4|33922.8|33902.8|27
1647345470000|2022-03-15 11:57:50|33923|33903|33925.1|33905.1|33925.8|33905.8|33922.6|33902.6|23
1647345480000|2022-03-15 11:58:00|33925.4|33905.4|33925|33905|33925.7|33905.7|33924.8|33904.8|16
1647345490000|2022-03-15 11:58:10|33924.1|33904.1|33925|33905|33925.5|33905.5|33922.8|33902.8|15
1647345500000|2022-03-15 11:58:20|33924|33904|33920.4|33900.4|33924.6|33904.6|33920.1|33900.1|14
1647345510000|2022-03-15 11:58:30|33920.6|33900.6|33921.6|33901.6|33921.6|33901.6|33919.6|33899.6|14
1647345520000|2022-03-15 11:58:40|33920.4|33900.4|33925.4|33905.4|33928.4|33908.4|33920.4|33900.4|29
1647345530000|2022-03-15 11:58:50|33925.3|33905.3|33919.2|33899.2|33929.4|33909.4|33919.1|33899.1|23
1647345540000|2022-03-15 11:59:00|33918.9|33898.9|33920.6|33900.6|33925|33905|33918|33898|38
1647345550000|2022-03-15 11:59:10|33920.3|33900.3|33919|33899|33920.4|33900.4|33917.2|33897.2|29
1647345560000|2022-03-15 11:59:20|33918.5|33898.5|33919.7|33899.7|33919.7|33899.7|33918|33898|23
1647345570000|2022-03-15 11:59:30|33919.4|33899.4|33915.7|33895.7|33919.9|33899.9|33915|33895|23
1647345580000|2022-03-15 11:59:40|33915.3|33895.3|33917.1|33897.1|33917.7|33897.7|33915.1|33895.1|15
1647345590000|2022-03-15 11:59:50|33920.3|33900.3|33919.4|33899.4|33922|33902|33917.4|33897.4|28
1647345600000|2022-03-15 12:00:00|33919.6|33899.6|33911.4|33891.4|33919.6|33899.6|33911.4|33891.4|31
1647345610000|2022-03-15 12:00:10|33911.2|33891.2|33907.5|33887.5|33911.8|33891.8|33907|33887|27
1647345620000|2022-03-15 12:00:20|33907.9|33887.9|33908.7|33888.7|33913|33893|33907.1|33887.1|25
1647345630000|2022-03-15 12:00:30|33910.4|33890.4|33904.9|33884.9|33910.4|33890.4|33904.8|33884.8|32
1647345640000|2022-03-15 12:00:40|33904.6|33884.6|33904.6|33884.6|33905.9|33885.9|33900.9|33880.9|24
1647345650000|2022-03-15 12:00:50|33904.1|33884.1|33904.8|33884.8|33905.1|33885.1|33903.1|33883.1|21
1647345660000|2022-03-15 12:01:00|33905|33885|33904.3|33884.3|33906.3|33886.3|33904.1|33884.1|25
1647345670000|2022-03-15 12:01:10|33904.1|33884.1|33902.2|33882.2|33904.1|33884.1|33900|33880|19
1647345680000|2022-03-15 12:01:20|33901.8|33881.8|33898.7|33878.7|33902.4|33882.4|33898.7|33878.7|14
1647345690000|2022-03-15 12:01:30|33899.6|33879.6|33901.7|33881.7|33903.7|33883.7|33897.4|33877.4|28
1647345700000|2022-03-15 12:01:40|33902.5|33882.5|33899.6|33879.6|33903.5|33883.5|33898.4|33878.4|22
1647345710000|2022-03-15 12:01:50|33897.5|33877.5|33900.8|33880.8|33901.1|33881.1|33897.5|33877.5|23
1647345720000|2022-03-15 12:02:00|33900.3|33880.3|33895.6|33875.6|33900.3|33880.3|33893.1|33873.1|24
1647345730000|2022-03-15 12:02:10|33895.9|33875.9|33895.2|33875.2|33897.1|33877.1|33892.5|33872.5|27
1647345740000|2022-03-15 12:02:20|33894.7|33874.7|33891|33871|33895|33875|33889.7|33869.7|28
1647345750000|2022-03-15 12:02:30|33891.2|33871.2|33891.4|33871.4|33891.9|33871.9|33890.4|33870.4|21
1647345760000|2022-03-15 12:02:40|33891|33871|33890.6|33870.6|33891.5|33871.5|33888.8|33868.8|28
1647345770000|2022-03-15 12:02:50|33890.2|33870.2|33891.9|33871.9|33891.9|33871.9|33886.7|33866.7|24
1647345780000|2022-03-15 12:03:00|33891.8|33871.8|33889.6|33869.6|33892.1|33872.1|33888.8|33868.8|20
1647345790000|2022-03-15 12:03:10|33889|33869|33891.8|33871.8|33891.8|33871.8|33889|33869|19
1647345800000|2022-03-15 12:03:20|33891.4|33871.4|33891.7|33871.7|33892.8|33872.8|33891.3|33871.3|24
1647345810000|2022-03-15 12:03:30|33891.1|33871.1|33890.4|33870.4|33892.9|33872.9|33889.2|33869.2|20
1647345820000|2022-03-15 12:03:40|33890.6|33870.6|33892.1|33872.1|33892.5|33872.5|33885.8|33865.8|23
1647345830000|2022-03-15 12:03:50|33892.2|33872.2|33889.6|33869.6|33893.2|33873.2|33889.6|33869.6|18
1647345840000|2022-03-15 12:04:00|33889.8|33869.8|33886.6|33866.6|33895.7|33875.7|33884.5|33864.5|37
1647345850000|2022-03-15 12:04:10|33887|33867|33888.9|33868.9|33888.9|33868.9|33886.4|33866.4|29
1647345860000|2022-03-15 12:04:20|33888.6|33868.6|33887.2|33867.2|33889.6|33869.6|33886.5|33866.5|15
1647345870000|2022-03-15 12:04:30|33886.8|33866.8|33887|33867|33889.3|33869.3|33882|33862|21
1647345880000|2022-03-15 12:04:40|33887.9|33867.9|33886.8|33866.8|33888.6|33868.6|33884.8|33864.8|32
1647345890000|2022-03-15 12:04:50|33886.4|33866.4|33885.5|33865.5|33887.7|33867.7|33880.6|33860.6|24
1647345900000|2022-03-15 12:05:00|33886|33866|33884.2|33864.2|33887.7|33867.7|33882.3|33862.3|26
1647345910000|2022-03-15 12:05:10|33883.4|33863.4|33882.7|33862.7|33886|33866|33877.8|33857.8|31
1647345920000|2022-03-15 12:05:20|33883|33863|33883.3|33863.3|33884.2|33864.2|33881.6|33861.6|17
1647345930000|2022-03-15 12:05:30|33883.5|33863.5|33881|33861|33883.5|33863.5|33880.4|33860.4|18
1647345940000|2022-03-15 12:05:40|33880.6|33860.6|33876.5|33856.5|33881.2|33861.2|33875.7|33855.7|22
1647345950000|2022-03-15 12:05:50|33878.1|33858.1|33883.8|33863.8|33883.8|33863.8|33875.5|33855.5|28
1647345960000|2022-03-15 12:06:00|33884.3|33864.3|33885.6|33865.6|33889.8|33869.8|33878.6|33858.6|29
1647345970000|2022-03-15 12:06:10|33888.8|33868.8|33886.6|33866.6|33888.8|33868.8|33886.2|33866.2|28
1647345980000|2022-03-15 12:06:20|33888|33868|33888.7|33868.7|33892.4|33872.4|33886.6|33866.6|26
1647345990000|2022-03-15 12:06:30|33886.5|33866.5|33887.3|33867.3|33889.3|33869.3|33886.5|33866.5|22
1647346000000|2022-03-15 12:06:40|33886.9|33866.9|33887.9|33867.9|33888.7|33868.7|33886.7|33866.7|23
1647346010000|2022-03-15 12:06:50|33888.5|33868.5|33869.5|33849.5|33891.3|33871.3|33869.5|33849.5|30
1647346020000|2022-03-15 12:07:00|33874|33854|33870.4|33850.4|33877.8|33857.8|33868.3|33848.3|36
1647346030000|2022-03-15 12:07:10|33873.4|33853.4|33871.8|33851.8|33874.2|33854.2|33868.4|33848.4|29
1647346040000|2022-03-15 12:07:20|33871.4|33851.4|33871.9|33851.9|33873.7|33853.7|33871.4|33851.4|25
1647346050000|2022-03-15 12:07:30|33871.5|33851.5|33875.8|33855.8|33875.8|33855.8|33867.7|33847.7|15
1647346060000|2022-03-15 12:07:40|33875.1|33855.1|33873|33853|33875.1|33855.1|33867.6|33847.6|25
1647346070000|2022-03-15 12:07:50|33872.1|33852.1|33862.9|33842.9|33873.9|33853.9|33862.9|33842.9|23
1647346080000|2022-03-15 12:08:00|33869.5|33849.5|33868.4|33848.4|33874|33854|33866.6|33846.6|37
1647346090000|2022-03-15 12:08:10|33868.5|33848.5|33893.9|33776.8|33893.9|33850.7|33824.9|33775.7|37
1647346100000|2022-03-15 12:08:20|33899.4|33779.4|33832.8|33812.8|33899.4|33825|33830.4|33764.6|39
1647346110000|2022-03-15 12:08:30|33828.6|33808.6|33872.5|33752.5|33879.9|33808.6|33828.6|33750.6|26
1647346120000|2022-03-15 12:08:40|33832.8|33782.8|33870.1|33751.7|33870.5|33784|33832.5|33750.5|24
1647346130000|2022-03-15 12:08:50|33871.1|33751.8|33896.2|33776.2|33898.4|33813|33833|33750.4|30
1647346140000|2022-03-15 12:09:00|33893.9|33773.9|33846.3|33796.3|33897.8|33806.2|33845.4|33766.6|30
1647346150000|2022-03-15 12:09:10|33846.7|33796.7|33890.7|33770.7|33890.9|33799.6|33846.7|33768.7|28
1647346160000|2022-03-15 12:09:20|33891.1|33771.1|33883.2|33769.6|33891.1|33802|33850.8|33767.9|31
1647346170000|2022-03-15 12:09:30|33883.3|33770.9|33890.3|33770.3|33890.3|33797|33845.9|33763.6|33
1647346180000|2022-03-15 12:09:40|33888.9|33768.9|33882.1|33771.2|33888.9|33801.9|33844.7|33767.8|33
1647346190000|2022-03-15 12:09:50|33881.9|33770.5|33886.9|33773.2|33887.8|33801.1|33851.1|33769.9|30
1647346200000|2022-03-15 12:10:00|33888.4|33771.9|33845.5|33795.5|33888.9|33807.8|33823.7|33762.9|33
1647346210000|2022-03-15 12:10:10|33846.6|33796.6|33832.3|33812.3|33846.6|33812.5|33821.8|33789.7|31
1647346220000|2022-03-15 12:10:20|33832.7|33812.7|33833.5|33813.5|33834|33814|33826.6|33806.6|23
1647346230000|2022-03-15 12:10:30|33833.6|33813.6|33830.6|33810.6|33834.9|33814.9|33828.9|33808.9|24
1647346240000|2022-03-15 12:10:40|33830.1|33810.1|33829.5|33809.5|33832.3|33812.3|33829.5|33809.5|25
1647346250000|2022-03-15 12:10:50|33829.7|33809.7|33826.4|33806.4|33831.8|33811.8|33823.8|33803.8|18
1647346260000|2022-03-15 12:11:00|33826.3|33806.3|33825.8|33805.8|33828|33808|33823.4|33803.4|30
1647346270000|2022-03-15 12:11:10|33825.2|33805.2|33824.6|33804.6|33827|33807|33818.6|33798.6|33
1647346280000|2022-03-15 12:11:20|33824.8|33804.8|33827.7|33807.7|33832.3|33812.3|33823|33803|33
1647346290000|2022-03-15 12:11:30|33826.5|33806.5|33827.7|33807.7|33829.8|33809.8|33825.8|33805.8|27
1647346300000|2022-03-15 12:11:40|33828.3|33808.3|33830.6|33810.6|33830.8|33810.8|33822.3|33802.3|34
1647346310000|2022-03-15 12:11:50|33825.6|33805.6|33825.1|33805.1|33830.8|33810.8|33822.5|33802.5|24
1647346320000|2022-03-15 12:12:00|33823.1|33803.1|33827.3|33807.3|33834|33814|33821.7|33801.7|27
1647346330000|2022-03-15 12:12:10|33833.5|33813.5|33826.3|33806.3|33833.5|33813.5|33822|33802|18
1647346340000|2022-03-15 12:12:20|33826.6|33806.6|33830.6|33810.6|33831.3|33811.3|33823.8|33803.8|28
1647346350000|2022-03-15 12:12:30|33830.1|33810.1|33832.1|33812.1|33836.4|33816.4|33826.3|33806.3|28
1647346360000|2022-03-15 12:12:40|33831|33811|33853.5|33803.5|33857.3|33821.2|33831|33801.1|32
1647346370000|2022-03-15 12:12:50|33854|33804|33855.5|33805.5|33856.4|33806.4|33853.1|33803.1|32
1647346380000|2022-03-15 12:13:00|33855.6|33805.6|33833.4|33813.4|33855.6|33813.9|33833.1|33802.7|24
1647346390000|2022-03-15 12:13:10|33833.3|33813.3|33830.3|33810.3|33836.4|33816.4|33829.5|33809.5|25
1647346400000|2022-03-15 12:13:20|33830.5|33810.5|33833.4|33813.4|33834.4|33814.4|33829|33809|22
1647346410000|2022-03-15 12:13:30|33834|33814|33832.5|33812.5|33837.2|33817.2|33832.5|33812.5|26
1647346420000|2022-03-15 12:13:40|33833|33813|33835.2|33815.2|33838.5|33818.5|33833|33813|13
1647346430000|2022-03-15 12:13:50|33835.8|33815.8|33836.3|33816.3|33837.7|33817.7|33830.4|33810.4|23
1647346440000|2022-03-15 12:14:00|33833.1|33813.1|33829.3|33809.3|33839.5|33819.5|33829.3|33809.3|20
1647346450000|2022-03-15 12:14:10|33834.6|33814.6|33837.3|33817.3|33838.2|33818.2|33831.8|33811.8|29
1647346460000|2022-03-15 12:14:20|33836.4|33816.4|33831.1|33811.1|33836.5|33816.5|33824.9|33804.9|27
1647346470000|2022-03-15 12:14:30|33832.4|33812.4|33830|33810|33832.4|33812.4|33828.4|33808.4|25
1647346480000|2022-03-15 12:14:40|33822.7|33802.7|33811.2|33761.2|33858.5|33803.1|33809.5|33729.8|31
1647346490000|2022-03-15 12:14:50|33811.1|33761.1|33815.8|33765.8|33849.5|33765.8|33810.3|33734|24
1647346500000|2022-03-15 12:15:00|33816.6|33766.6|33818.3|33768.3|33818.3|33768.3|33815.7|33765.7|24
1647346510000|2022-03-15 12:15:10|33818.2|33768.2|33855.4|33741.1|33856.6|33769.4|33812.8|33738.2|30
1647346520000|2022-03-15 12:15:20|33859.2|33743.6|33853.9|33740.6|33862.4|33770|33817|33738.4|27
1647346530000|2022-03-15 12:15:30|33862.9|33742.9|33864.5|33744.5|33865.6|33745.6|33857|33740.2|30
1647346540000|2022-03-15 12:15:40|33863.1|33743.1|33824.1|33774.1|33863.8|33777.8|33824.1|33743.1|23
1647346550000|2022-03-15 12:15:50|33856|33744.4|33855.9|33742.4|33863.8|33773.3|33823.3|33739.5|32
1647346560000|2022-03-15 12:16:00|33859.9|33739.9|33861.6|33741.6|33861.6|33773.6|33821.7|33739.9|24
1647346570000|2022-03-15 12:16:10|33860.6|33741.7|33859.7|33743.2|33862.6|33743.2|33859.7|33741.6|20
1647346580000|2022-03-15 12:16:20|33860.3|33743.5|33823.9|33773.9|33861.1|33774.9|33823.2|33742.4|23
1647346590000|2022-03-15 12:16:30|33824.9|33774.9|33808.6|33788.6|33825|33792|33802.3|33774.9|22
1647346600000|2022-03-15 12:16:40|33809.6|33789.6|33824.7|33774.7|33857.1|33790.6|33805.2|33746.2|32
1647346610000|2022-03-15 12:16:50|33825|33775|33808.6|33788.6|33829.7|33788.7|33803.8|33775|29
1647346620000|2022-03-15 12:17:00|33807.7|33787.7|33805.9|33785.9|33862.2|33789.8|33799.7|33742.5|33
1647346630000|2022-03-15 12:17:10|33804.4|33784.4|33823.8|33773.8|33823.8|33786.7|33804.4|33767.6|24
1647346640000|2022-03-15 12:17:20|33823.7|33773.7|33822.6|33772.6|33824.4|33774.4|33820.7|33770.7|26
1647346650000|2022-03-15 12:17:30|33822.1|33772.1|33805.7|33785.7|33822.3|33787.1|33802.7|33772.1|21
1647346660000|2022-03-15 12:17:40|33805.6|33785.6|33806.5|33786.5|33806.6|33786.6|33803.6|33783.6|27
1647346670000|2022-03-15 12:17:50|33805.9|33785.9|33807.9|33787.9|33809.9|33789.9|33804|33784|14
1647346680000|2022-03-15 12:18:00|33809.1|33789.1|33811.4|33791.4|33813.8|33793.8|33798.3|33778.3|35
1647346690000|2022-03-15 12:18:10|33860.5|33749.3|33814.2|33794.2|33860.5|33796|33812.1|33749.3|31
1647346700000|2022-03-15 12:18:20|33814|33794|33813.6|33793.6|33815.4|33795.4|33812.9|33792.9|28
1647346710000|2022-03-15 12:18:30|33814.4|33794.4|33801.8|33781.8|33814.6|33794.6|33799.3|33779.3|31
1647346720000|2022-03-15 12:18:40|33801.9|33781.9|33805.3|33785.3|33807.6|33787.6|33801.5|33781.5|33
1647346730000|2022-03-15 12:18:50|33805.7|33785.7|33795.6|33775.6|33807.1|33787.1|33795.6|33775.6|32
1647346740000|2022-03-15 12:19:00|33789|33769|33792.5|33772.5|33813.2|33776.2|33785.3|33763.2|33
1647346750000|2022-03-15 12:19:10|33792.4|33772.4|33793.9|33773.9|33797.2|33777.2|33787.6|33767.6|29
1647346760000|2022-03-15 12:19:20|33794.9|33774.9|33791.5|33771.5|33795.5|33775.5|33789.9|33769.9|26
1647346770000|2022-03-15 12:19:30|33790|33770|33792|33772|33796.8|33776.8|33789|33769|29
1647346780000|2022-03-15 12:19:40|33792.3|33772.3|33790.4|33770.4|33794.3|33774.3|33787.8|33767.8|33
1647346790000|2022-03-15 12:19:50|33790.9|33770.9|33791.8|33771.8|33794.3|33774.3|33789.3|33769.3|25
1647346800000|2022-03-15 12:20:00|33791.6|33771.6|33791.4|33771.4|33796.9|33776.9|33791.4|33771.4|29
1647346810000|2022-03-15 12:20:10|33791.3|33771.3|33783.6|33763.6|33793.3|33773.3|33783.6|33763.6|32
1647346820000|2022-03-15 12:20:20|33785.8|33765.8|33787.4|33767.4|33789.4|33769.4|33781.7|33761.7|30
1647346830000|2022-03-15 12:20:30|33787.8|33767.8|33789.3|33769.3|33790.2|33770.2|33785.3|33765.3|28
1647346840000|2022-03-15 12:20:40|33789.5|33769.5|33791.2|33771.2|33793.6|33773.6|33787.9|33767.9|33
1647346850000|2022-03-15 12:20:50|33791.8|33771.8|33777.3|33757.3|33791.8|33771.8|33770.5|33750.5|27
1647346860000|2022-03-15 12:21:00|33785.2|33765.2|33781.7|33761.7|33786.4|33766.4|33780.9|33760.9|31
1647346870000|2022-03-15 12:21:10|33782.7|33762.7|33781.6|33761.6|33783.9|33763.9|33779.2|33759.2|31
1647346880000|2022-03-15 12:21:20|33781.3|33761.3|33790|33770|33790.3|33770.3|33781.3|33761.3|32
1647346890000|2022-03-15 12:21:30|33788.4|33768.4|33788.8|33768.8|33789.7|33769.7|33787.1|33767.1|29
1647346900000|2022-03-15 12:21:40|33789.6|33769.6|33787.8|33767.8|33789.9|33769.9|33787.2|33767.2|19
1647346910000|2022-03-15 12:21:50|33789.5|33769.5|33788.7|33768.7|33790.7|33770.7|33786.2|33766.2|31
1647346920000|2022-03-15 12:22:00|33788|33768|33784.1|33764.1|33788|33768|33783.6|33763.6|19
1647346930000|2022-03-15 12:22:10|33785.7|33765.7|33783.9|33763.9|33787.5|33767.5|33783.9|33763.9|26
1647346940000|2022-03-15 12:22:20|33787.2|33767.2|33787.5|33767.5|33790.3|33770.3|33775.5|33755.5|25
1647346950000|2022-03-15 12:22:30|33787|33767|33788.6|33768.6|33791.4|33771.4|33787|33767|30
1647346960000|2022-03-15 12:22:40|33787.8|33767.8|33784.1|33764.1|33790.2|33770.2|33784.1|33764.1|24
1647346970000|2022-03-15 12:22:50|33783.7|33763.7|33780.3|33760.3|33787.8|33767.8|33780.3|33760.3|28
1647346980000|2022-03-15 12:23:00|33781.7|33761.7|33789.5|33769.5|33790.5|33770.5|33772|33752|25
1647346990000|2022-03-15 12:23:10|33788.4|33768.4|33786.9|33766.9|33789.8|33769.8|33786.1|33766.1|29
1647347000000|2022-03-15 12:23:20|33786.4|33766.4|33785.9|33765.9|33789.4|33769.4|33785.3|33765.3|27
1647347010000|2022-03-15 12:23:30|33789.2|33769.2|33785.8|33765.8|33789.4|33769.4|33785.2|33765.2|17
1647347020000|2022-03-15 12:23:40|33788.3|33768.3|33784.7|33764.7|33788.7|33768.7|33777.8|33757.8|32
1647347030000|2022-03-15 12:23:50|33783.6|33763.6|33775|33755|33784.9|33764.9|33775|33755|31
1647347040000|2022-03-15 12:24:00|33775.8|33755.8|33777.8|33757.8|33780.5|33760.5|33775.8|33755.8|29
1647347050000|2022-03-15 12:24:10|33777|33757|33777.9|33757.9|33780.5|33760.5|33775.7|33755.7|24
1647347060000|2022-03-15 12:24:20|33777.1|33757.1|33776.8|33756.8|33778.4|33758.4|33776.1|33756.1|21
1647347070000|2022-03-15 12:24:30|33776.7|33756.7|33780.2|33760.2|33781.3|33761.3|33776.1|33756.1|18
1647347080000|2022-03-15 12:24:40|33779.5|33759.5|33775.6|33755.6|33780.9|33760.9|33773.8|33753.8|14
1647347090000|2022-03-15 12:24:50|33775.8|33755.8|33780.5|33760.5|33780.6|33760.6|33775.6|33755.6|16
1647347100000|2022-03-15 12:25:00|33778.3|33758.3|33784|33764|33787.2|33767.2|33778.3|33758.3|31
1647347110000|2022-03-15 12:25:10|33784.6|33764.6|33790.3|33770.3|33792.6|33772.6|33783.7|33763.7|29
1647347120000|2022-03-15 12:25:20|33791|33771|33793|33773|33795|33775|33788|33768|30
1647347130000|2022-03-15 12:25:30|33794.1|33774.1|33788.3|33768.3|33795|33775|33785.7|33765.7|30
1647347140000|2022-03-15 12:25:40|33789|33769|33789.8|33769.8|33790.5|33770.5|33786.6|33766.6|20
1647347150000|2022-03-15 12:25:50|33789.7|33769.7|33790.1|33770.1|33790.1|33770.1|33786|33766|20
1647347160000|2022-03-15 12:26:00|33789.8|33769.8|33787|33767|33790.8|33770.8|33783.9|33763.9|27
1647347170000|2022-03-15 12:26:10|33788.8|33768.8|33784.7|33764.7|33788.8|33768.8|33782.8|33762.8|27
1647347180000|2022-03-15 12:26:20|33785.1|33765.1|33780.3|33760.3|33785.9|33765.9|33780.3|33760.3|18
1647347190000|2022-03-15 12:26:30|33781.2|33761.2|33781.4|33761.4|33782.8|33762.8|33781|33761|12
1647347200000|2022-03-15 12:26:40|33780.4|33760.4|33784.4|33764.4|33786.5|33766.5|33780.4|33760.4|21
1647347210000|2022-03-15 12:26:50|33783.5|33763.5|33780.9|33760.9|33785.3|33765.3|33778.1|33758.1|19
1647347220000|2022-03-15 12:27:00|33780.3|33760.3|33786.9|33766.9|33788.3|33768.3|33779.2|33759.2|29
1647347230000|2022-03-15 12:27:10|33787.5|33767.5|33786.8|33766.8|33788.8|33768.8|33784.8|33764.8|24
1647347240000|2022-03-15 12:27:20|33786.1|33766.1|33791.6|33771.6|33791.6|33771.6|33784.8|33764.8|25
1647347250000|2022-03-15 12:27:30|33797|33777|33797.8|33777.8|33798.2|33778.2|33793.3|33773.3|28
1647347260000|2022-03-15 12:27:40|33800.1|33780.1|33793.8|33773.8|33800.6|33780.6|33792.2|33772.2|34
1647347270000|2022-03-15 12:27:50|33794.5|33774.5|33792.9|33772.9|33795.3|33775.3|33787.1|33767.1|30
1647347280000|2022-03-15 12:28:00|33792.5|33772.5|33789.3|33769.3|33792.5|33772.5|33785.3|33765.3|31
1647347290000|2022-03-15 12:28:10|33788.8|33768.8|33786.5|33766.5|33788.8|33768.8|33782.1|33762.1|24
1647347300000|2022-03-15 12:28:20|33784.9|33764.9|33784.4|33764.4|33788.6|33768.6|33781.5|33761.5|25
1647347310000|2022-03-15 12:28:30|33783.3|33763.3|33782.1|33762.1|33787.1|33767.1|33779.9|33759.9|17
1647347320000|2022-03-15 12:28:40|33782.6|33762.6|33780.3|33760.3|33782.8|33762.8|33778.2|33758.2|27
1647347330000|2022-03-15 12:28:50|33782.1|33762.1|33773.5|33753.5|33782.1|33762.1|33770.6|33750.6|23
1647347340000|2022-03-15 12:29:00|33776.8|33756.8|33786.3|33766.3|33786.3|33766.3|33776.8|33756.8|25
1647347350000|2022-03-15 12:29:10|33786.8|33766.8|33779.8|33759.8|33839.2|33771.6|33779.8|33725.5|19
1647347360000|2022-03-15 12:29:20|33777.4|33757.4|33805.1|33755.1|33838.3|33771.8|33777.4|33724.6|24
1647347370000|2022-03-15 12:29:30|33804.9|33754.9|33790.9|33770.9|33806|33771.7|33786.6|33754.9|23
1647347380000|2022-03-15 12:29:40|33790.5|33770.5|33791.2|33771.2|33795.2|33775.2|33787.3|33767.3|22
1647347390000|2022-03-15 12:29:50|33792.5|33772.5|33892.4|33772.4|33892.4|33772.5|33792.5|33727.4|26
1647347400000|2022-03-15 12:30:00|33895|33775|33891.2|33771.2|33897.6|33777.6|33878.5|33758.5|37
1647347410000|2022-03-15 12:30:10|33889.8|33769.8|33877.4|33757.4|33890.6|33770.6|33864.1|33744.1|33
1647347420000|2022-03-15 12:30:20|33879.5|33759.5|33894|33774|33898.3|33778.3|33876.9|33756.9|32
1647347430000|2022-03-15 12:30:30|33891.8|33771.8|33882.3|33762.3|33894.8|33774.8|33878.5|33758.5|33
1647347440000|2022-03-15 12:30:40|33881.3|33761.3|33889|33769|33889|33769|33881.3|33761.3|22
1647347450000|2022-03-15 12:30:50|33888.5|33768.5|33887.4|33767.4|33888.6|33768.6|33881.3|33761.3|23
1647347460000|2022-03-15 12:31:00|33887.2|33767.2|33879.7|33759.7|33887.6|33767.6|33876.3|33756.3|35
1647347470000|2022-03-15 12:31:10|33883.1|33763.1|33890|33770|33890|33770|33881.6|33761.6|26
1647347480000|2022-03-15 12:31:20|33888.3|33768.3|33882.5|33762.5|33890|33770|33876.5|33756.5|28
1647347490000|2022-03-15 12:31:30|33881.5|33761.5|33878.6|33758.6|33881.9|33761.9|33875.6|33755.6|27
1647347500000|2022-03-15 12:31:40|33878.9|33758.9|33874.8|33754.8|33879.2|33759.2|33868.8|33748.8|24
1647347510000|2022-03-15 12:31:50|33874.5|33754.5|33872.1|33752.1|33874.6|33754.6|33872.1|33752.1|23
1647347520000|2022-03-15 12:32:00|33873|33753|33872.1|33752.1|33880.4|33760.4|33871.5|33751.5|28
1647347530000|2022-03-15 12:32:10|33872|33752|33872.6|33752.6|33874.8|33754.8|33869.1|33749.1|31
1647347540000|2022-03-15 12:32:20|33872.1|33752.1|33870.8|33750.8|33878|33758|33870.8|33750.8|28
1647347550000|2022-03-15 12:32:30|33872.5|33752.5|33879.2|33759.2|33880.1|33760.1|33865.8|33745.8|27
1647347560000|2022-03-15 12:32:40|33880.4|33760.4|33875.3|33755.3|33882|33762|33875.3|33755.3|31
1647347570000|2022-03-15 12:32:50|33869.3|33749.3|33871.7|33751.7|33876.1|33756.1|33864.7|33744.7|35
1647347580000|2022-03-15 12:33:00|33871.6|33751.6|33872.5|33752.5|33873.4|33753.4|33871.6|33751.6|27
1647347590000|2022-03-15 12:33:10|33872.6|33752.6|33866.7|33746.7|33872.6|33752.6|33857.9|33737.9|30
1647347600000|2022-03-15 12:33:20|33867.4|33747.4|33867.1|33747.1|33868.2|33748.2|33866|33746|28
1647347610000|2022-03-15 12:33:30|33867.2|33747.2|33861|33741|33869.8|33749.8|33857.8|33737.8|21
1647347620000|2022-03-15 12:33:40|33860.1|33740.1|33865.6|33745.6|33869.7|33749.7|33860|33740|30
1647347630000|2022-03-15 12:33:50|33867.3|33747.3|33865.2|33745.2|33868.4|33748.4|33857.1|33737.1|33
1647347640000|2022-03-15 12:34:00|33864.6|33744.6|33874.5|33754.5|33875|33755|33864.3|33744.3|36
1647347650000|2022-03-15 12:34:10|33874.8|33754.8|33875.3|33755.3|33876.8|33756.8|33871.2|33751.2|28
1647347660000|2022-03-15 12:34:20|33882|33762|33880.4|33760.4|33885|33765|33879.7|33759.7|36
1647347670000|2022-03-15 12:34:30|33880.9|33760.9|33882.3|33762.3|33882.3|33762.3|33874.3|33754.3|30
1647347680000|2022-03-15 12:34:40|33882|33762|33884.1|33764.1|33888.7|33768.7|33880.3|33760.3|28
1647347690000|2022-03-15 12:34:50|33883.9|33763.9|33878.4|33758.4|33885|33765|33876.5|33756.5|27
1647347700000|2022-03-15 12:35:00|33880|33760|33881.4|33761.4|33881.9|33761.9|33878.6|33758.6|21
1647347710000|2022-03-15 12:35:10|33882.1|33762.1|33923.9|33803.9|33925.1|33822.5|33865.5|33757.5|31
1647347720000|2022-03-15 12:35:20|33923.1|33803.1|33919.6|33807.4|33929.6|33836.4|33856.4|33797.9|35
1647347730000|2022-03-15 12:35:30|33920.3|33806.1|33913.2|33793.8|33924.1|33837.7|33887.7|33790.4|39
1647347740000|2022-03-15 12:35:40|33911.1|33791.1|33926.7|33808.8|33931.3|33830.1|33878.7|33791.1|39
1647347750000|2022-03-15 12:35:50|33926.8|33810|33925|33805|33928.7|33810|33923.2|33804.3|33
1647347760000|2022-03-15 12:36:00|33924.4|33804.4|33919.1|33805.1|33925.1|33805.1|33915.7|33800.5|30
1647347770000|2022-03-15 12:36:10|33918.6|33806.2|33921.3|33807.4|33923.3|33807.5|33918.1|33804|20
1647347780000|2022-03-15 12:36:20|33922|33808|33924.6|33806.8|33925.3|33838.9|33880.6|33803.5|36
1647347790000|2022-03-15 12:36:30|33925.2|33807.6|33874.7|33824.7|33925.6|33838.4|33848.5|33791.2|32
1647347800000|2022-03-15 12:36:40|33873.1|33823.1|33874.4|33824.4|33905.6|33824.6|33871.8|33793.7|29
1647347810000|2022-03-15 12:36:50|33874.9|33824.9|33856.1|33836.1|33875.6|33836.8|33855.1|33822.5|27
1647347820000|2022-03-15 12:37:00|33856.9|33836.9|33859.4|33839.4|33859.8|33839.8|33855.5|33835.5|24
1647347830000|2022-03-15 12:37:10|33859.1|33839.1|33866.1|33846.1|33866.1|33846.1|33858.5|33838.5|31
1647347840000|2022-03-15 12:37:20|33864.9|33844.9|33869.4|33849.4|33870.9|33850.9|33863.7|33843.7|36
1647347850000|2022-03-15 12:37:30|33871|33851|33869.2|33849.2|33871.6|33851.6|33868.6|33848.6|27
1647347860000|2022-03-15 12:37:40|33868.7|33848.7|33868.5|33848.5|33870.1|33850.1|33865.9|33845.9|29
1647347870000|2022-03-15 12:37:50|33868.4|33848.4|33864.1|33844.1|33868.4|33848.4|33862.9|33842.9|25
1647347880000|2022-03-15 12:38:00|33864.3|33844.3|33863.2|33843.2|33865.4|33845.4|33861.1|33841.1|25
1647347890000|2022-03-15 12:38:10|33863.4|33843.4|33862.9|33842.9|33865.6|33845.6|33860.6|33840.6|30
1647347900000|2022-03-15 12:38:20|33863.3|33843.3|33862.2|33842.2|33865.7|33845.7|33862.1|33842.1|28
1647347910000|2022-03-15 12:38:30|33862.7|33842.7|33861.3|33841.3|33863.3|33843.3|33859.5|33839.5|24
1647347920000|2022-03-15 12:38:40|33861.6|33841.6|33860.4|33840.4|33862|33842|33857.8|33837.8|24
1647347930000|2022-03-15 12:38:50|33860.3|33840.3|33860.5|33840.5|33862.1|33842.1|33859.8|33839.8|27
1647347940000|2022-03-15 12:39:00|33860.6|33840.6|33865.4|33845.4|33865.5|33845.5|33857.8|33837.8|28
1647347950000|2022-03-15 12:39:10|33865.2|33845.2|33855.8|33835.8|33865.6|33845.6|33855.8|33835.8|27
1647347960000|2022-03-15 12:39:20|33862.3|33842.3|33856.4|33836.4|33862.3|33842.3|33854.8|33834.8|31
1647347970000|2022-03-15 12:39:30|33856.2|33836.2|33854|33834|33859.1|33839.1|33851|33831|26
1647347980000|2022-03-15 12:39:40|33855.2|33835.2|33860.9|33840.9|33863.2|33843.2|33855.2|33835.2|36
1647347990000|2022-03-15 12:39:50|33860.4|33840.4|33862.6|33842.6|33862.6|33842.6|33860.2|33840.2|29
1647348000000|2022-03-15 12:40:00|33862.3|33842.3|33858.9|33838.9|33863.2|33843.2|33858.9|33838.9|27
1647348010000|2022-03-15 12:40:10|33858.7|33838.7|33861.5|33841.5|33863.8|33843.8|33858.7|33838.7|28
1647348020000|2022-03-15 12:40:20|33861.4|33841.4|33858.6|33838.6|33861.4|33841.4|33857.6|33837.6|18
1647348030000|2022-03-15 12:40:30|33858.5|33838.5|33859.8|33839.8|33860.3|33840.3|33858.3|33838.3|21
1647348040000|2022-03-15 12:40:40|33859.4|33839.4|33863.8|33843.8|33864.9|33844.9|33852.1|33832.1|21
1647348050000|2022-03-15 12:40:50|33865.7|33845.7|33862.3|33842.3|33865.7|33845.7|33862.1|33842.1|12
1647348060000|2022-03-15 12:41:00|33864.1|33844.1|33861.7|33841.7|33864.3|33844.3|33857.6|33837.6|22
1647348070000|2022-03-15 12:41:10|33862.1|33842.1|33863.5|33843.5|33865.8|33845.8|33861.5|33841.5|37
1647348080000|2022-03-15 12:41:20|33861.4|33841.4|33864.7|33844.7|33865.8|33845.8|33861.2|33841.2|31
1647348090000|2022-03-15 12:41:30|33865|33845|33865.9|33845.9|33866.1|33846.1|33864.1|33844.1|22
1647348100000|2022-03-15 12:41:40|33865.8|33845.8|33860.2|33840.2|33866|33846|33859.9|33839.9|25
1647348110000|2022-03-15 12:41:50|33860|33840|33861.3|33841.3|33863.1|33843.1|33860|33840|31
1647348120000|2022-03-15 12:42:00|33862.1|33842.1|33863.1|33843.1|33863.7|33843.7|33860.8|33840.8|23
1647348130000|2022-03-15 12:42:10|33862.7|33842.7|33859.1|33839.1|33864.8|33844.8|33858|33838|25
1647348140000|2022-03-15 12:42:20|33862.1|33842.1|33858.9|33838.9|33866.2|33846.2|33858|33838|35
1647348150000|2022-03-15 12:42:30|33866.5|33846.5|33866.1|33846.1|33868.8|33848.8|33860.9|33840.9|31
1647348160000|2022-03-15 12:42:40|33864.6|33844.6|33872.3|33852.3|33872.8|33852.8|33864.6|33844.6|36
1647348170000|2022-03-15 12:42:50|33873.2|33853.2|33877.4|33857.4|33878.4|33858.4|33872|33852|26
1647348180000|2022-03-15 12:43:00|33878.5|33858.5|33870.8|33850.8|33878.5|33858.5|33870.4|33850.4|30
1647348190000|2022-03-15 12:43:10|33871.7|33851.7|33875.9|33855.9|33876.8|33856.8|33871.6|33851.6|29
1647348200000|2022-03-15 12:43:20|33875.7|33855.7|33870.3|33850.3|33876.2|33856.2|33868.7|33848.7|22
1647348210000|2022-03-15 12:43:30|33870.2|33850.2|33865.9|33845.9|33871.3|33851.3|33865.1|33845.1|23
1647348220000|2022-03-15 12:43:40|33866.4|33846.4|33854.6|33834.6|33866.6|33846.6|33854.4|33834.4|31
1647348230000|2022-03-15 12:43:50|33853.3|33833.3|33856.5|33836.5|33858.5|33838.5|33850.2|33830.2|27
1647348240000|2022-03-15 12:44:00|33856.2|33836.2|33852.6|33832.6|33858.1|33838.1|33850.9|33830.9|32
1647348250000|2022-03-15 12:44:10|33854.6|33834.6|33858.3|33838.3|33858.3|33838.3|33854.4|33834.4|22
1647348260000|2022-03-15 12:44:20|33858.1|33838.1|33861|33841|33862.5|33842.5|33855.3|33835.3|24
1647348270000|2022-03-15 12:44:30|33861.9|33841.9|33866.5|33846.5|33868.5|33848.5|33858.9|33838.9|23
1647348280000|2022-03-15 12:44:40|33865.9|33845.9|33866.7|33846.7|33867.5|33847.5|33862.3|33842.3|22
1647348290000|2022-03-15 12:44:50|33866.3|33846.3|33866.9|33846.9|33867.4|33847.4|33862.9|33842.9|15
1647348300000|2022-03-15 12:45:00|33867.1|33847.1|33862.9|33842.9|33868.2|33848.2|33858.8|33838.8|32
1647348310000|2022-03-15 12:45:10|33866.6|33846.6|33859.6|33839.6|33868.8|33848.8|33858.6|33838.6|28
1647348320000|2022-03-15 12:45:20|33860.9|33840.9|33859.5|33839.5|33864.1|33844.1|33857.6|33837.6|32
1647348330000|2022-03-15 12:45:30|33858.8|33838.8|33861.1|33841.1|33862.1|33842.1|33858|33838|28
1647348340000|2022-03-15 12:45:40|33860.3|33840.3|33860|33840|33861.6|33841.6|33857.7|33837.7|30
1647348350000|2022-03-15 12:45:50|33859.6|33839.6|33858.8|33838.8|33859.7|33839.7|33854.9|33834.9|23
1647348360000|2022-03-15 12:46:00|33857.6|33837.6|33863.3|33843.3|33863.4|33843.4|33856.2|33836.2|32
1647348370000|2022-03-15 12:46:10|33861.9|33841.9|33865.9|33845.9|33868|33848|33861.9|33841.9|26
1647348380000|2022-03-15 12:46:20|33867.8|33847.8|33859.8|33839.8|33867.8|33847.8|33856.8|33836.8|26
1647348390000|2022-03-15 12:46:30|33860|33840|33863.5|33843.5|33863.5|33843.5|33858.4|33838.4|17
1647348400000|2022-03-15 12:46:40|33862.6|33842.6|33863.6|33843.6|33865.7|33845.7|33860.8|33840.8|26
1647348410000|2022-03-15 12:46:50|33865.8|33845.8|33859.3|33839.3|33866.3|33846.3|33855.8|33835.8|30
1647348420000|2022-03-15 12:47:00|33860|33840|33859.3|33839.3|33861.9|33841.9|33856.7|33836.7|26
1647348430000|2022-03-15 12:47:10|33858.9|33838.9|33854.9|33834.9|33860.1|33840.1|33854.8|33834.8|24
1647348440000|2022-03-15 12:47:20|33855.2|33835.2|33859.8|33839.8|33860|33840|33855.2|33835.2|24
1647348450000|2022-03-15 12:47:30|33860.3|33840.3|33858.2|33838.2|33860.9|33840.9|33857.8|33837.8|24
1647348460000|2022-03-15 12:47:40|33858.4|33838.4|33843.4|33823.4|33859.3|33839.3|33843|33823|37
1647348470000|2022-03-15 12:47:50|33848.5|33828.5|33848.9|33828.9|33852.3|33832.3|33843.4|33823.4|35
1647348480000|2022-03-15 12:48:00|33849.3|33829.3|33845.6|33825.6|33852.6|33832.6|33843.9|33823.9|35
1647348490000|2022-03-15 12:48:10|33845.5|33825.5|33842.5|33822.5|33847.2|33827.2|33840.7|33820.7|30
1647348500000|2022-03-15 12:48:20|33842.2|33822.2|33843.3|33823.3|33847.5|33827.5|33841.4|33821.4|28
1647348510000|2022-03-15 12:48:30|33844.3|33824.3|33846.1|33826.1|33846.3|33826.3|33843.7|33823.7|26
1647348520000|2022-03-15 12:48:40|33844.8|33824.8|33844|33824|33849.4|33829.4|33840.1|33820.1|20
1647348530000|2022-03-15 12:48:50|33842.3|33822.3|33844.6|33824.6|33847.1|33827.1|33842.3|33822.3|18
1647348540000|2022-03-15 12:49:00|33843.7|33823.7|33840.8|33820.8|33845.6|33825.6|33836.1|33816.1|26
1647348550000|2022-03-15 12:49:10|33841|33821|33834|33814|33841.3|33821.3|33828.6|33808.6|33
1647348560000|2022-03-15 12:49:20|33835.2|33815.2|33835.3|33815.3|33837.9|33817.9|33834.2|33814.2|23
1647348570000|2022-03-15 12:49:30|33836.8|33816.8|33840.4|33820.4|33845.2|33825.2|33836.8|33816.8|30
1647348580000|2022-03-15 12:49:40|33840|33820|33838.5|33818.5|33841.3|33821.3|33836.4|33816.4|32
1647348590000|2022-03-15 12:49:50|33838.8|33818.8|33838.5|33818.5|33838.8|33818.8|33835.8|33815.8|22
1647348600000|2022-03-15 12:50:00|33838.4|33818.4|33838.5|33818.5|33841.7|33821.7|33835|33815|25
1647348610000|2022-03-15 12:50:10|33841.1|33821.1|33837.6|33817.6|33842.8|33822.8|33831.3|33811.3|35
1647348620000|2022-03-15 12:50:20|33837.3|33817.3|33835.2|33815.2|33838.6|33818.6|33826|33806|34
1647348630000|2022-03-15 12:50:30|33835|33815|33820.9|33800.9|33835|33815|33820.9|33800.9|37
1647348640000|2022-03-15 12:50:40|33824|33804|33826.3|33806.3|33828.5|33808.5|33816.9|33796.9|36
1647348650000|2022-03-15 12:50:50|33826.1|33806.1|33829|33809|33829.9|33809.9|33824.1|33804.1|37
1647348660000|2022-03-15 12:51:00|33829.1|33809.1|33826.6|33806.6|33830.5|33810.5|33825.6|33805.6|28
1647348670000|2022-03-15 12:51:10|33826.5|33806.5|33821.3|33801.3|33827.2|33807.2|33818.8|33798.8|29
1647348680000|2022-03-15 12:51:20|33823.5|33803.5|33819.6|33799.6|33825.9|33805.9|33816.7|33796.7|28
1647348690000|2022-03-15 12:51:30|33819.5|33799.5|33821|33801|33821.1|33801.1|33817|33797|28
1647348700000|2022-03-15 12:51:40|33820.2|33800.2|33820.8|33800.8|33822.1|33802.1|33817.8|33797.8|29
1647348710000|2022-03-15 12:51:50|33820|33800|33822.3|33802.3|33822.8|33802.8|33818.7|33798.7|31
1647348720000|2022-03-15 12:52:00|33822.1|33802.1|33823.3|33803.3|33824.2|33804.2|33820.6|33800.6|22
1647348730000|2022-03-15 12:52:10|33823.2|33803.2|33828.2|33808.2|33829.3|33809.3|33823.2|33803.2|32
1647348740000|2022-03-15 12:52:20|33827.2|33807.2|33828.7|33808.7|33829.4|33809.4|33827.2|33807.2|32
1647348750000|2022-03-15 12:52:30|33828.4|33808.4|33833.3|33813.3|33833.4|33813.4|33822.3|33802.3|34
1647348760000|2022-03-15 12:52:40|33833.2|33813.2|33832.3|33812.3|33833.6|33813.6|33827.4|33807.4|32
1647348770000|2022-03-15 12:52:50|33832.5|33812.5|33826.4|33806.4|33833.6|33813.6|33825.9|33805.9|27
1647348780000|2022-03-15 12:53:00|33827|33807|33827.2|33807.2|33832|33812|33822.4|33802.4|30
1647348790000|2022-03-15 12:53:10|33827|33807|33827.9|33807.9|33829.2|33809.2|33825.4|33805.4|30
1647348800000|2022-03-15 12:53:20|33828.2|33808.2|33827.7|33807.7|33829.9|33809.9|33824.3|33804.3|20
1647348810000|2022-03-15 12:53:30|33830.8|33810.8|33831|33811|33833.2|33813.2|33826.1|33806.1|33
1647348820000|2022-03-15 12:53:40|33831.9|33811.9|33832|33812|33833.7|33813.7|33828.1|33808.1|33
1647348830000|2022-03-15 12:53:50|33831.6|33811.6|33832.2|33812.2|33834|33814|33830.8|33810.8|33
1647348840000|2022-03-15 12:54:00|33833.3|33813.3|33831.7|33811.7|33835.1|33815.1|33830.5|33810.5|27
1647348850000|2022-03-15 12:54:10|33831.9|33811.9|33834.6|33814.6|33834.6|33814.6|33828.7|33808.7|27
1647348860000|2022-03-15 12:54:20|33836.9|33816.9|33834.4|33814.4|33837.9|33817.9|33831.9|33811.9|29
1647348870000|2022-03-15 12:54:30|33834.7|33814.7|33838|33818|33839.3|33819.3|33833.6|33813.6|27
1647348880000|2022-03-15 12:54:40|33838.1|33818.1|33837.3|33817.3|33838.5|33818.5|33835.3|33815.3|23
1647348890000|2022-03-15 12:54:50|33836.9|33816.9|33837.4|33817.4|33838|33818|33835.7|33815.7|15
1647348900000|2022-03-15 12:55:00|33836.8|33816.8|33835|33815|33839|33819|33831|33811|27
1647348910000|2022-03-15 12:55:10|33833.6|33813.6|33821|33801|33835.9|33815.9|33821|33801|38
1647348920000|2022-03-15 12:55:20|33823.3|33803.3|33828.5|33808.5|33830.6|33810.6|33822.2|33802.2|38
1647348930000|2022-03-15 12:55:30|33829.5|33809.5|33834.6|33814.6|33835.9|33815.9|33828.2|33808.2|36
1647348940000|2022-03-15 12:55:40|33832.9|33812.9|33835.8|33815.8|33841.3|33821.3|33832.9|33812.9|35
1647348950000|2022-03-15 12:55:50|33834.6|33814.6|33839.1|33819.1|33841.2|33821.2|33833.3|33813.3|30
1647348960000|2022-03-15 12:56:00|33833.6|33813.6|33840.4|33820.4|33840.4|33820.4|33830.1|33810.1|34
1647348970000|2022-03-15 12:56:10|33846.5|33826.5|33842.2|33822.2|33846.7|33826.7|33835.2|33815.2|34
1647348980000|2022-03-15 12:56:20|33842.6|33822.6|33845.8|33825.8|33848.4|33828.4|33840.3|33820.3|29
1647348990000|2022-03-15 12:56:30|33846.8|33826.8|33839.8|33819.8|33848.7|33828.7|33839.2|33819.2|26
1647349000000|2022-03-15 12:56:40|33839.1|33819.1|33844.2|33824.2|33846.8|33826.8|33839.1|33819.1|27
1647349010000|2022-03-15 12:56:50|33843.8|33823.8|33843.2|33823.2|33845.6|33825.6|33842.2|33822.2|22
1647349020000|2022-03-15 12:57:00|33845.3|33825.3|33845.4|33825.4|33852.7|33832.7|33842.6|33822.6|27
1647349030000|2022-03-15 12:57:10|33844.6|33824.6|33848.6|33828.6|33849.9|33829.9|33842.8|33822.8|32
1647349040000|2022-03-15 12:57:20|33849.9|33829.9|33849.2|33829.2|33851|33831|33845.9|33825.9|31
1647349050000|2022-03-15 12:57:30|33849.6|33829.6|33849.5|33829.5|33851.6|33831.6|33848.9|33828.9|33
1647349060000|2022-03-15 12:57:40|33849.2|33829.2|33846.8|33826.8|33850.4|33830.4|33845.7|33825.7|35
1647349070000|2022-03-15 12:57:50|33846.4|33826.4|33847.2|33827.2|33848.6|33828.6|33843.4|33823.4|29
1647349080000|2022-03-15 12:58:00|33843.5|33823.5|33844.3|33824.3|33847.2|33827.2|33842.1|33822.1|31
1647349090000|2022-03-15 12:58:10|33844.8|33824.8|33846.7|33826.7|33846.7|33826.7|33844.1|33824.1|32
1647349100000|2022-03-15 12:58:20|33847|33827|33850.8|33830.8|33850.8|33830.8|33846.3|33826.3|26
1647349110000|2022-03-15 12:58:30|33850.4|33830.4|33850.7|33830.7|33852.3|33832.3|33848.1|33828.1|32
1647349120000|2022-03-15 12:58:40|33852.2|33832.2|33853.4|33833.4|33856.6|33836.6|33850|33830|29
1647349130000|2022-03-15 12:58:50|33853.8|33833.8|33855.5|33835.5|33858.9|33838.9|33852.1|33832.1|35
1647349140000|2022-03-15 12:59:00|33853.6|33833.6|33853.4|33833.4|33858.4|33838.4|33851.3|33831.3|35
1647349150000|2022-03-15 12:59:10|33857.7|33837.7|33853.3|33833.3|33857.8|33837.8|33851.3|33831.3|26
1647349160000|2022-03-15 12:59:20|33853.4|33833.4|33859.6|33839.6|33861.8|33841.8|33853.4|33833.4|33
1647349170000|2022-03-15 12:59:30|33858.1|33838.1|33859|33839|33862.4|33842.4|33857.1|33837.1|26
1647349180000|2022-03-15 12:59:40|33859.8|33839.8|33860.4|33840.4|33861.5|33841.5|33858.9|33838.9|29
1647349190000|2022-03-15 12:59:50|33860.8|33840.8|33861.8|33841.8|33865.4|33845.4|33860.7|33840.7|22
1647349200000|2022-03-15 13:00:00|33862|33842|33864.2|33844.2|33864.2|33844.2|33859.2|33839.2|19
1647349210000|2022-03-15 13:00:10|33865.2|33845.2|33869.8|33849.8|33870.3|33850.3|33863.1|33843.1|32
1647349220000|2022-03-15 13:00:20|33869.9|33849.9|33865.8|33845.8|33871.4|33851.4|33865.8|33845.8|33
1647349230000|2022-03-15 13:00:30|33865.6|33845.6|33864.6|33844.6|33866.3|33846.3|33860.5|33840.5|31
1647349240000|2022-03-15 13:00:40|33865.7|33845.7|33868.8|33848.8|33870.6|33850.6|33862.2|33842.2|33
1647349250000|2022-03-15 13:00:50|33869.5|33849.5|33865|33845|33871.8|33851.8|33865|33845|35
1647349260000|2022-03-15 13:01:00|33864.2|33844.2|33869.7|33849.7|33870.7|33850.7|33864.2|33844.2|34
1647349270000|2022-03-15 13:01:10|33870.6|33850.6|33870.4|33850.4|33871.1|33851.1|33868.4|33848.4|30
1647349280000|2022-03-15 13:01:20|33870.3|33850.3|33872.8|33852.8|33873.9|33853.9|33869.7|33849.7|26
1647349290000|2022-03-15 13:01:30|33872.9|33852.9|33874.1|33854.1|33879.2|33859.2|33872.4|33852.4|31
1647349300000|2022-03-15 13:01:40|33875.9|33855.9|33874.8|33854.8|33877.7|33857.7|33873.5|33853.5|28
1647349310000|2022-03-15 13:01:50|33874.1|33854.1|33876.7|33856.7|33876.8|33856.8|33874.1|33854.1|18
1647349320000|2022-03-15 13:02:00|33876.8|33856.8|33874.1|33854.1|33877.3|33857.3|33873.6|33853.6|25
1647349330000|2022-03-15 13:02:10|33873.6|33853.6|33874.4|33854.4|33878.3|33858.3|33869.7|33849.7|31
1647349340000|2022-03-15 13:02:20|33874.1|33854.1|33871.9|33851.9|33875.7|33855.7|33866.6|33846.6|31
1647349350000|2022-03-15 13:02:30|33871.7|33851.7|33863.8|33843.8|33871.7|33851.7|33863.1|33843.1|29
1647349360000|2022-03-15 13:02:40|33866.4|33846.4|33867.1|33847.1|33868.8|33848.8|33864.8|33844.8|27
1647349370000|2022-03-15 13:02:50|33867.2|33847.2|33863.6|33843.6|33867.7|33847.7|33861.3|33841.3|25
1647349380000|2022-03-15 13:03:00|33863.8|33843.8|33857.8|33837.8|33867.4|33847.4|33857.8|33837.8|29
1647349390000|2022-03-15 13:03:10|33857.9|33837.9|33857.8|33837.8|33861.9|33841.9|33855.7|33835.7|31
1647349400000|2022-03-15 13:03:20|33857.4|33837.4|33862.2|33842.2|33862.2|33842.2|33857.2|33837.2|26
1647349410000|2022-03-15 13:03:30|33864.1|33844.1|33852.8|33832.8|33864.6|33844.6|33844|33824|37
1647349420000|2022-03-15 13:03:40|33856.3|33836.3|33858.1|33838.1|33858.8|33838.8|33849|33829|30
1647349430000|2022-03-15 13:03:50|33857|33837|33860.4|33840.4|33860.7|33840.7|33857|33837|32
1647349440000|2022-03-15 13:04:00|33860.7|33840.7|33863.2|33843.2|33867.2|33847.2|33860.7|33840.7|35
1647349450000|2022-03-15 13:04:10|33862.8|33842.8|33861.9|33841.9|33864.7|33844.7|33861.9|33841.9|27
1647349460000|2022-03-15 13:04:20|33861.5|33841.5|33865.5|33845.5|33865.5|33845.5|33861.1|33841.1|28
1647349470000|2022-03-15 13:04:30|33865.4|33845.4|33869|33849|33869|33849|33864.8|33844.8|28
1647349480000|2022-03-15 13:04:40|33869.3|33849.3|33862.7|33842.7|33869.7|33849.7|33858.4|33838.4|24
1647349490000|2022-03-15 13:04:50|33860.9|33840.9|33867.1|33847.1|33869.7|33849.7|33860.9|33840.9|30
1647349500000|2022-03-15 13:05:00|33865.3|33845.3|33865.6|33845.6|33868.5|33848.5|33865|33845|30
1647349510000|2022-03-15 13:05:10|33865.4|33845.4|33859.7|33839.7|33865.4|33845.4|33858.8|33838.8|24
1647349520000|2022-03-15 13:05:20|33860|33840|33861.9|33841.9|33862.5|33842.5|33859.9|33839.9|21
1647349530000|2022-03-15 13:05:30|33861.6|33841.6|33859.8|33839.8|33861.8|33841.8|33859.6|33839.6|17
1647349540000|2022-03-15 13:05:40|33859.9|33839.9|33863.7|33843.7|33863.7|33843.7|33859.7|33839.7|22
1647349550000|2022-03-15 13:05:50|33864.5|33844.5|33860|33840|33864.5|33844.5|33857.6|33837.6|26
1647349560000|2022-03-15 13:06:00|33859.3|33839.3|33861.5|33841.5|33863.8|33843.8|33859.3|33839.3|28
1647349570000|2022-03-15 13:06:10|33861.2|33841.2|33861.9|33841.9|33865.1|33845.1|33860|33840|25
1647349580000|2022-03-15 13:06:20|33861|33841|33859.4|33839.4|33863|33843|33858.2|33838.2|30
1647349590000|2022-03-15 13:06:30|33859.6|33839.6|33856.9|33836.9|33860.4|33840.4|33856.9|33836.9|22
1647349600000|2022-03-15 13:06:40|33859|33839|33860.2|33840.2|33862.8|33842.8|33858.5|33838.5|25
1647349610000|2022-03-15 13:06:50|33860.7|33840.7|33858.1|33838.1|33861.2|33841.2|33858.1|33838.1|28
1647349620000|2022-03-15 13:07:00|33858.7|33838.7|33857.8|33837.8|33866|33846|33857.8|33837.8|29
1647349630000|2022-03-15 13:07:10|33858.4|33838.4|33861.8|33841.8|33864.6|33844.6|33856.4|33836.4|27
1647349640000|2022-03-15 13:07:20|33861.2|33841.2|33853.9|33833.9|33861.2|33841.2|33853|33833|33
1647349650000|2022-03-15 13:07:30|33855|33835|33852.9|33832.9|33855.4|33835.4|33852.1|33832.1|34
1647349660000|2022-03-15 13:07:40|33852.4|33832.4|33848.6|33828.6|33855.6|33835.6|33848.6|33828.6|23
1647349670000|2022-03-15 13:07:50|33851.1|33831.1|33821.1|33801.1|33851.8|33831.8|33817.8|33796.5|34
1647349680000|2022-03-15 13:08:00|33822.1|33802.1|33853.9|33833.9|33865.4|33843.2|33815.3|33795.3|38
1647349690000|2022-03-15 13:08:10|33855.5|33835.5|33855.7|33835.7|33859.8|33839.8|33853|33833|33
1647349700000|2022-03-15 13:08:20|33855.2|33835.2|33852.5|33832.5|33855.7|33835.7|33848.9|33828.9|30
1647349710000|2022-03-15 13:08:30|33853.6|33833.6|33845.3|33825.3|33854.5|33834.5|33845.3|33825.3|23
1647349720000|2022-03-15 13:08:40|33845.2|33825.2|33845|33825|33847.9|33827.9|33839.3|33819.3|27
1647349730000|2022-03-15 13:08:50|33845.6|33825.6|33843.6|33823.6|33847.7|33827.7|33843.4|33823.4|32
1647349740000|2022-03-15 13:09:00|33843.7|33823.7|33844.9|33824.9|33847.5|33827.5|33842.6|33822.6|33
1647349750000|2022-03-15 13:09:10|33845.2|33825.2|33846.3|33826.3|33851.6|33831.6|33842.6|33822.6|37
1647349760000|2022-03-15 13:09:20|33846.2|33826.2|33853|33833|33853.4|33833.4|33844.3|33824.3|35
1647349770000|2022-03-15 13:09:30|33851.4|33831.4|33851.1|33831.1|33852.4|33832.4|33848.4|33828.4|32
1647349780000|2022-03-15 13:09:40|33851.6|33831.6|33847.6|33827.6|33852.4|33832.4|33847.1|33827.1|31
1647349790000|2022-03-15 13:09:50|33846.9|33826.9|33841.4|33821.4|33848.5|33828.5|33839|33819|31
1647349800000|2022-03-15 13:10:00|33841.8|33821.8|33847.4|33827.4|33847.4|33827.4|33841.8|33821.8|28
1647349810000|2022-03-15 13:10:10|33850.1|33830.1|33843.9|33823.9|33850.1|33830.1|33843.9|33823.9|31
1647349820000|2022-03-15 13:10:20|33844.9|33824.9|33838.2|33818.2|33845.1|33825.1|33833.2|33813.2|34
1647349830000|2022-03-15 13:10:30|33838.6|33818.6|33843.1|33823.1|33844.4|33824.4|33836.9|33816.9|35
1647349840000|2022-03-15 13:10:40|33843.3|33823.3|33845.3|33825.3|33845.4|33825.4|33842.8|33822.8|31
1647349850000|2022-03-15 13:10:50|33846.4|33826.4|33845.5|33825.5|33846.4|33826.4|33844.2|33824.2|25
1647349860000|2022-03-15 13:11:00|33844.8|33824.8|33849|33829|33849.8|33829.8|33844.6|33824.6|26
1647349870000|2022-03-15 13:11:10|33851.4|33831.4|33809.4|33789.4|33853.5|33833.5|33805|33784.8|35
1647349880000|2022-03-15 13:11:20|33804.3|33784.3|33804.2|33784.2|33820.3|33788|33798.8|33770.3|30
1647349890000|2022-03-15 13:11:30|33804.9|33784.9|33822.1|33772.1|33854|33788.1|33804.5|33743.2|27
1647349900000|2022-03-15 13:11:40|33822.2|33772.2|33822.6|33772.6|33824.3|33774.3|33819.6|33769.6|21
1647349910000|2022-03-15 13:11:50|33822.9|33772.9|33820.2|33770.2|33853|33775|33820.2|33740.2|25
1647349920000|2022-03-15 13:12:00|33821.1|33771.1|33813.9|33763.9|33861.1|33771.2|33813.4|33738.9|30
1647349930000|2022-03-15 13:12:10|33814.6|33764.6|33815.2|33765.2|33855.4|33766.5|33814.1|33732.5|28
1647349940000|2022-03-15 13:12:20|33815.9|33765.9|33846.6|33732.3|33853.3|33780.6|33788.7|33731.1|29
1647349950000|2022-03-15 13:12:30|33851.6|33733.6|33816.1|33766.1|33851.6|33767.9|33816.1|33731|31
1647349960000|2022-03-15 13:12:40|33816|33766|33812.1|33762.1|33847|33766|33810.9|33735.4|21
1647349970000|2022-03-15 13:12:50|33811.7|33761.7|33814.4|33764.4|33860.9|33787.7|33807.7|33740.9|22
1647349980000|2022-03-15 13:13:00|33815|33765|33816.7|33766.7|33852.3|33772|33813.1|33738|28
1647349990000|2022-03-15 13:13:10|33815.4|33765.4|33852.8|33739.4|33853|33769.6|33814.6|33737|31
1647350000000|2022-03-15 13:13:20|33852.7|33739.9|33804.7|33784.7|33855.3|33789.4|33804.7|33738.9|28
1647350010000|2022-03-15 13:13:30|33805.1|33785.1|33827.2|33777.2|33862.1|33790.5|33805.1|33745.8|38
1647350020000|2022-03-15 13:13:40|33825.9|33775.9|33803.8|33783.8|33826.2|33786.5|33801.9|33770.1|33
1647350030000|2022-03-15 13:13:50|33805.3|33785.3|33806|33786|33806.7|33786.7|33802.5|33782.5|27
1647350040000|2022-03-15 13:14:00|33805.5|33785.5|33800.2|33780.2|33806.3|33786.3|33800.2|33780.2|25
1647350050000|2022-03-15 13:14:10|33801|33781|33802.9|33782.9|33803.6|33783.6|33801|33781|21
1647350060000|2022-03-15 13:14:20|33802.8|33782.8|33802.2|33782.2|33804.7|33784.7|33797.7|33777.7|25
1647350070000|2022-03-15 13:14:30|33803.1|33783.1|33802.9|33782.9|33805.1|33785.1|33802.9|33782.9|23
1647350080000|2022-03-15 13:14:40|33803.2|33783.2|33803.4|33783.4|33804.1|33784.1|33802.3|33782.3|25
1647350090000|2022-03-15 13:14:50|33803.5|33783.5|33821.9|33771.9|33853.3|33791.9|33801.3|33741.3|32
1647350100000|2022-03-15 13:15:00|33858.3|33742.9|33805.1|33785.1|33862.8|33785.1|33798.1|33740.4|36
1647350110000|2022-03-15 13:15:10|33802.9|33782.9|33802.6|33782.6|33852.8|33784.3|33800.7|33739.5|33
1647350120000|2022-03-15 13:15:20|33804.1|33784.1|33805.7|33785.7|33806.5|33786.5|33802.6|33782.6|28
1647350130000|2022-03-15 13:15:30|33805.3|33785.3|33805.4|33785.4|33855.5|33790|33800.5|33743.1|33
1647350140000|2022-03-15 13:15:40|33806.3|33786.3|33822.7|33772.7|33858|33791.7|33804.2|33747.4|27
1647350150000|2022-03-15 13:15:50|33823.5|33773.5|33812.8|33792.8|33823.5|33795.7|33805|33770.5|31
1647350160000|2022-03-15 13:16:00|33813|33793|33814.9|33794.9|33814.9|33794.9|33810.4|33790.4|33
1647350170000|2022-03-15 13:16:10|33815.1|33795.1|33815.4|33795.4|33818.6|33798.6|33810.1|33790.1|33
1647350180000|2022-03-15 13:16:20|33815.2|33795.2|33819.3|33799.3|33819.3|33799.3|33815.2|33795.2|24
1647350190000|2022-03-15 13:16:30|33819.1|33799.1|33813.8|33793.8|33820.1|33800.1|33813.8|33793.8|26
1647350200000|2022-03-15 13:16:40|33814.1|33794.1|33817.8|33797.8|33817.8|33797.8|33814.1|33794.1|30
1647350210000|2022-03-15 13:16:50|33817.1|33797.1|33813.6|33793.6|33818.3|33798.3|33813.4|33793.4|26
1647350220000|2022-03-15 13:17:00|33813.8|33793.8|33814.5|33794.5|33815.3|33795.3|33813.4|33793.4|33
1647350230000|2022-03-15 13:17:10|33815.6|33795.6|33815.3|33795.3|33815.6|33795.6|33808.9|33788.9|33
1647350240000|2022-03-15 13:17:20|33814.8|33794.8|33817.3|33797.3|33818|33798|33814.3|33794.3|31
1647350250000|2022-03-15 13:17:30|33817.1|33797.1|33820.8|33800.8|33822.5|33802.5|33813.6|33793.6|37
1647350260000|2022-03-15 13:17:40|33821|33801|33835.9|33815.9|33839.3|33819.3|33820.6|33800.6|36
1647350270000|2022-03-15 13:17:50|33835.4|33815.4|33832.2|33812.2|33836.9|33816.9|33829.1|33809.1|32
1647350280000|2022-03-15 13:18:00|33831.7|33811.7|33834.6|33814.6|33834.6|33814.6|33831.7|33811.7|26
1647350290000|2022-03-15 13:18:10|33834.7|33814.7|33824.8|33804.8|33834.7|33814.7|33824.6|33804.6|26
1647350300000|2022-03-15 13:18:20|33824|33804|33827.5|33807.5|33829.4|33809.4|33821.5|33801.5|34
1647350310000|2022-03-15 13:18:30|33827.2|33807.2|33830|33810|33830.4|33810.4|33826.7|33806.7|29
1647350320000|2022-03-15 13:18:40|33830.1|33810.1|33833|33813|33834.5|33814.5|33830.1|33810.1|26
1647350330000|2022-03-15 13:18:50|33833.1|33813.1|33834.1|33814.1|33835.4|33815.4|33832.4|33812.4|24
1647350340000|2022-03-15 13:19:00|33835|33815|33834.5|33814.5|33835.7|33815.7|33834.3|33814.3|21
1647350350000|2022-03-15 13:19:10|33834.8|33814.8|33836.4|33816.4|33838.2|33818.2|33834.8|33814.8|25
1647350360000|2022-03-15 13:19:20|33835.5|33815.5|33843.2|33823.2|33843.6|33823.6|33830.7|33810.7|24
1647350370000|2022-03-15 13:19:30|33841.3|33821.3|33836.7|33816.7|33842.7|33822.7|33836.6|33816.6|34
1647350380000|2022-03-15 13:19:40|33836.9|33816.9|33836.5|33816.5|33838|33818|33834|33814|30
1647350390000|2022-03-15 13:19:50|33836|33816|33837.1|33817.1|33838.4|33818.4|33836|33816|29
1647350400000|2022-03-15 13:20:00|33834.2|33814.2|33840.9|33820.9|33840.9|33820.9|33831.8|33811.8|32
1647350410000|2022-03-15 13:20:10|33838.7|33818.7|33830.2|33810.2|33838.7|33818.7|33822.2|33802.2|32
1647350420000|2022-03-15 13:20:20|33829.1|33809.1|33817.6|33797.6|33830.8|33810.8|33817|33797|33
1647350430000|2022-03-15 13:20:30|33817.9|33797.9|33819|33799|33821.8|33801.8|33817.4|33797.4|26
1647350440000|2022-03-15 13:20:40|33822.2|33802.2|33825.3|33805.3|33825.3|33805.3|33818.8|33798.8|33
1647350450000|2022-03-15 13:20:50|33825.7|33805.7|33825.6|33805.6|33826.4|33806.4|33821.9|33801.9|17
1647350460000|2022-03-15 13:21:00|33825.1|33805.1|33831.5|33811.5|33831.5|33811.5|33821.7|33801.7|33
1647350470000|2022-03-15 13:21:10|33830.1|33810.1|33823.5|33803.5|33830.7|33810.7|33823|33803|30
1647350480000|2022-03-15 13:21:20|33823.1|33803.1|33819.3|33799.3|33827.3|33807.3|33819.3|33799.3|33
1647350490000|2022-03-15 13:21:30|33820.2|33800.2|33826.2|33806.2|33826.8|33806.8|33820.2|33800.2|34
1647350500000|2022-03-15 13:21:40|33826.1|33806.1|33827.8|33807.8|33827.8|33807.8|33824.3|33804.3|23
1647350510000|2022-03-15 13:21:50|33828|33808|33826.7|33806.7|33828|33808|33821.2|33801.2|22
1647350520000|2022-03-15 13:22:00|33825.8|33805.8|33824.1|33804.1|33831.5|33811.5|33820.4|33800.4|26
1647350530000|2022-03-15 13:22:10|33823.9|33803.9|33816.5|33796.5|33824.6|33804.6|33816.5|33796.5|31
1647350540000|2022-03-15 13:22:20|33815.8|33795.8|33822.2|33802.2|33822.3|33802.3|33815.8|33795.8|23
1647350550000|2022-03-15 13:22:30|33822.4|33802.4|33819.8|33799.8|33822.8|33802.8|33817.7|33797.7|20
1647350560000|2022-03-15 13:22:40|33819.4|33799.4|33817.2|33797.2|33821.2|33801.2|33816.3|33796.3|27
1647350570000|2022-03-15 13:22:50|33816.9|33796.9|33822.8|33802.8|33823.2|33803.2|33816.2|33796.2|20
1647350580000|2022-03-15 13:23:00|33820.1|33800.1|33820|33800|33823.9|33803.9|33819.5|33799.5|22
1647350590000|2022-03-15 13:23:10|33819.8|33799.8|33825.7|33805.7|33827.3|33807.3|33818.5|33798.5|34
1647350600000|2022-03-15 13:23:20|33825.5|33805.5|33828|33808|33828.2|33808.2|33822.5|33802.5|28
1647350610000|2022-03-15 13:23:30|33827.7|33807.7|33827.8|33807.8|33828.3|33808.3|33827|33807|22
1647350620000|2022-03-15 13:23:40|33827.3|33807.3|33831.3|33811.3|33835.8|33815.8|33826.9|33806.9|23
1647350630000|2022-03-15 13:23:50|33831.1|33811.1|33828.5|33808.5|33831.5|33811.5|33823.1|33803.1|28
1647350640000|2022-03-15 13:24:00|33828.8|33808.8|33823.5|33803.5|33828.8|33808.8|33820.4|33800.4|20
1647350650000|2022-03-15 13:24:10|33823.1|33803.1|33805.4|33785.4|33823.6|33803.6|33803.8|33783.8|27
1647350660000|2022-03-15 13:24:20|33805|33785|33811|33791|33811.5|33791.5|33804.5|33784.5|33
1647350670000|2022-03-15 13:24:30|33809.5|33789.5|33807.7|33787.7|33810.7|33790.7|33807.2|33787.2|27
1647350680000|2022-03-15 13:24:40|33807.9|33787.9|33805.6|33785.6|33809.6|33789.6|33805.6|33785.6|28
1647350690000|2022-03-15 13:24:50|33806.5|33786.5|33809.5|33789.5|33810.7|33790.7|33804.8|33784.8|36
1647350700000|2022-03-15 13:25:00|33809.9|33789.9|33807.4|33787.4|33810.8|33790.8|33807.2|33787.2|30
1647350710000|2022-03-15 13:25:10|33807.5|33787.5|33810.6|33790.6|33810.8|33790.8|33807.5|33787.5|30
1647350720000|2022-03-15 13:25:20|33810|33790|33810.3|33790.3|33812.6|33792.6|33807.2|33787.2|33
1647350730000|2022-03-15 13:25:30|33812.1|33792.1|33809.1|33789.1|33813|33793|33807.3|33787.3|33
1647350740000|2022-03-15 13:25:40|33808.4|33788.4|33808.5|33788.5|33809.2|33789.2|33807.5|33787.5|26
1647350750000|2022-03-15 13:25:50|33808.4|33788.4|33808.8|33788.8|33811.3|33791.3|33806.8|33786.8|35
1647350760000|2022-03-15 13:26:00|33807.3|33787.3|33806.9|33786.9|33810.8|33790.8|33806.1|33786.1|36
1647350770000|2022-03-15 13:26:10|33808.6|33788.6|33811|33791|33811.4|33791.4|33806|33786|24
1647350780000|2022-03-15 13:26:20|33810.7|33790.7|33811|33791|33811.6|33791.6|33808.9|33788.9|22
1647350790000|2022-03-15 13:26:30|33810.6|33790.6|33813.1|33793.1|33813.7|33793.7|33809.6|33789.6|20
1647350800000|2022-03-15 13:26:40|33813.4|33793.4|33804.2|33784.2|33813.8|33793.8|33803.5|33783.5|31
1647350810000|2022-03-15 13:26:50|33804.3|33784.3|33799|33779|33804.3|33784.3|33798.2|33778.2|30
1647350820000|2022-03-15 13:27:00|33799.1|33779.1|33801.3|33781.3|33801.3|33781.3|33795|33775|34
1647350830000|2022-03-15 13:27:10|33802|33782|33792|33772|33808.4|33788.4|33788.3|33768.3|36
1647350840000|2022-03-15 13:27:20|33795.5|33775.5|33789.9|33769.9|33795.5|33775.5|33788|33768|36
1647350850000|2022-03-15 13:27:30|33789.4|33769.4|33781.4|33761.4|33789.8|33769.8|33780.9|33760.9|34
1647350860000|2022-03-15 13:27:40|33780.1|33760.1|33781.7|33761.7|33782.5|33762.5|33779|33759|33
1647350870000|2022-03-15 13:27:50|33782.3|33762.3|33783.4|33763.4|33783.6|33763.6|33782.3|33762.3|26
1647350880000|2022-03-15 13:28:00|33783.5|33763.5|33784|33764|33787|33767|33782.6|33762.6|34
1647350890000|2022-03-15 13:28:10|33785|33765|33783.3|33763.3|33786.7|33766.7|33782.3|33762.3|33
1647350900000|2022-03-15 13:28:20|33783.8|33763.8|33784.1|33764.1|33784.6|33764.6|33783.4|33763.4|25
1647350910000|2022-03-15 13:28:30|33784|33764|33785.3|33765.3|33786.3|33766.3|33784|33764|22
1647350920000|2022-03-15 13:28:40|33785.6|33765.6|33786.2|33766.2|33787.1|33767.1|33784.3|33764.3|26
1647350930000|2022-03-15 13:28:50|33785.5|33765.5|33784.5|33764.5|33786.6|33766.6|33783.7|33763.7|30
1647350940000|2022-03-15 13:29:00|33784.6|33764.6|33786.7|33766.7|33787.4|33767.4|33784.6|33764.6|25
1647350950000|2022-03-15 13:29:10|33787|33767|33788.3|33768.3|33788.5|33768.5|33785.7|33765.7|28
1647350960000|2022-03-15 13:29:20|33787.8|33767.8|33790.4|33770.4|33791.3|33771.3|33787.8|33767.8|27
1647350970000|2022-03-15 13:29:30|33790.5|33770.5|33788.7|33768.7|33791.3|33771.3|33788.1|33768.1|30
1647350980000|2022-03-15 13:29:40|33789.3|33769.3|33787.3|33767.3|33789.3|33769.3|33785.8|33765.8|24
1647350990000|2022-03-15 13:29:50|33786.6|33766.6|33786.6|33766.6|33787.9|33767.9|33785.7|33765.7|24
1647351000000|2022-03-15 13:30:00|33787.3|33767.3|33789.6|33769.6|33790.9|33770.9|33785.4|33765.4|31
1647351010000|2022-03-15 13:30:10|33790.1|33770.1|33789.1|33769.1|33790.5|33770.5|33787.4|33767.4|33
1647351020000|2022-03-15 13:30:20|33788.4|33768.4|33790.7|33770.7|33792.2|33772.2|33787.6|33767.6|36
1647351030000|2022-03-15 13:30:30|33790.9|33770.9|33788.8|33768.8|33792.5|33772.5|33788|33768|34
1647351040000|2022-03-15 13:30:40|33788.6|33768.6|33789.2|33769.2|33790.1|33770.1|33788.3|33768.3|32
1647351050000|2022-03-15 13:30:50|33789.6|33769.6|33790|33770|33792.8|33772.8|33789.3|33769.3|29
1647351060000|2022-03-15 13:31:00|33790.1|33770.1|33788.6|33768.6|33792.2|33772.2|33788.4|33768.4|30
1647351070000|2022-03-15 13:31:10|33788.7|33768.7|33788.9|33768.9|33791.1|33771.1|33786.9|33766.9|32
1647351080000|2022-03-15 13:31:20|33788.6|33768.6|33790.1|33770.1|33790.1|33770.1|33787.6|33767.6|21
1647351090000|2022-03-15 13:31:30|33793.2|33773.2|33789.4|33769.4|33793.2|33773.2|33788.9|33768.9|32
1647351100000|2022-03-15 13:31:40|33787.5|33767.5|33787.9|33767.9|33789.4|33769.4|33786.6|33766.6|31
1647351110000|2022-03-15 13:31:50|33787.7|33767.7|33791.3|33771.3|33791.7|33771.7|33787.5|33767.5|33
1647351120000|2022-03-15 13:32:00|33791.5|33771.5|33792|33772|33792.6|33772.6|33790.6|33770.6|33
1647351130000|2022-03-15 13:32:10|33792.4|33772.4|33790.1|33770.1|33792.4|33772.4|33789.9|33769.9|28
1647351140000|2022-03-15 13:32:20|33790|33770|33789.2|33769.2|33792.9|33772.9|33787.5|33767.5|30
1647351150000|2022-03-15 13:32:30|33789.6|33769.6|33789.2|33769.2|33791.5|33771.5|33788.6|33768.6|30
1647351160000|2022-03-15 13:32:40|33788.3|33768.3|33789.2|33769.2|33792.1|33772.1|33787.6|33767.6|30
1647351170000|2022-03-15 13:32:50|33790|33770|33793.3|33773.3|33793.3|33773.3|33789.8|33769.8|35
1647351180000|2022-03-15 13:33:00|33793.4|33773.4|33796.4|33776.4|33797.6|33777.6|33792.1|33772.1|32
1647351190000|2022-03-15 13:33:10|33797.3|33777.3|33796.8|33776.8|33797.5|33777.5|33794.4|33774.4|32
1647351200000|2022-03-15 13:33:20|33797|33777|33798.6|33778.6|33805.4|33785.4|33797|33777|31
1647351210000|2022-03-15 13:33:30|33798.4|33778.4|33802.5|33782.5|33802.5|33782.5|33798.4|33778.4|30
1647351220000|2022-03-15 13:33:40|33802|33782|33804.2|33784.2|33805.3|33785.3|33801.1|33781.1|35
1647351230000|2022-03-15 13:33:50|33804.3|33784.3|33805.4|33785.4|33811.3|33791.3|33803.8|33783.8|36
1647351240000|2022-03-15 13:34:00|33805.6|33785.6|33804.8|33784.8|33808.1|33788.1|33803.4|33783.4|30
1647351250000|2022-03-15 13:34:10|33804.4|33784.4|33804.2|33784.2|33805.8|33785.8|33803.2|33783.2|34
1647351260000|2022-03-15 13:34:20|33804.6|33784.6|33809|33789|33809.8|33789.8|33802.2|33782.2|29
1647351270000|2022-03-15 13:34:30|33809.1|33789.1|33802.5|33782.5|33809.1|33789.1|33799.4|33779.4|30
1647351280000|2022-03-15 13:34:40|33802.2|33782.2|33814|33794|33819.5|33799.5|33802.2|33782.2|38
1647351290000|2022-03-15 13:34:50|33814.1|33794.1|33813.7|33793.7|33814.7|33794.7|33812.2|33792.2|26
1647351300000|2022-03-15 13:35:00|33813.8|33793.8|33813.2|33793.2|33814.5|33794.5|33811.1|33791.1|25
1647351310000|2022-03-15 13:35:10|33813.1|33793.1|33812.2|33792.2|33820.7|33800.7|33806.9|33786.9|27
1647351320000|2022-03-15 13:35:20|33812.6|33792.6|33811.8|33791.8|33813.7|33793.7|33809.6|33789.6|27
1647351330000|2022-03-15 13:35:30|33811.7|33791.7|33811.5|33791.5|33812.1|33792.1|33811.1|33791.1|17
1647351340000|2022-03-15 13:35:40|33811.7|33791.7|33811.4|33791.4|33821.2|33801.2|33806.4|33786.4|28
1647351350000|2022-03-15 13:35:50|33814.2|33794.2|33811.9|33791.9|33820.5|33800.5|33811.2|33791.2|22
1647351360000|2022-03-15 13:36:00|33808.5|33788.5|33806.1|33786.1|33811.1|33791.1|33804.6|33784.6|32
1647351370000|2022-03-15 13:36:10|33806.2|33786.2|33807.1|33787.1|33808.5|33788.5|33804.7|33784.7|31
1647351380000|2022-03-15 13:36:20|33808.2|33788.2|33806.3|33786.3|33808.9|33788.9|33803.2|33783.2|26
1647351390000|2022-03-15 13:36:30|33806.2|33786.2|33809.5|33789.5|33809.9|33789.9|33805.3|33785.3|22
1647351400000|2022-03-15 13:36:40|33811.1|33791.1|33799.3|33779.3|33811.2|33791.2|33797.7|33777.7|34
1647351410000|2022-03-15 13:36:50|33800.7|33780.7|33805.3|33785.3|33805.9|33785.9|33799.5|33779.5|30
1647351420000|2022-03-15 13:37:00|33805.4|33785.4|33795.9|33775.9|33806|33786|33793.6|33773.6|30
1647351430000|2022-03-15 13:37:10|33796.3|33776.3|33795.4|33775.4|33799.3|33779.3|33793.8|33773.8|32
1647351440000|2022-03-15 13:37:20|33795.3|33775.3|33795.7|33775.7|33796.8|33776.8|33793.9|33773.9|28
1647351450000|2022-03-15 13:37:30|33795.6|33775.6|33797|33777|33800.9|33780.9|33793.3|33773.3|26
1647351460000|2022-03-15 13:37:40|33797.2|33777.2|33795.3|33775.3|33798|33778|33794.1|33774.1|21
1647351470000|2022-03-15 13:37:50|33795.8|33775.8|33800|33780|33801.3|33781.3|33793.9|33773.9|30
1647351480000|2022-03-15 13:38:00|33800.5|33780.5|33795.7|33775.7|33800.9|33780.9|33795.3|33775.3|33
1647351490000|2022-03-15 13:38:10|33796.7|33776.7|33799.8|33779.8|33800.9|33780.9|33796.7|33776.7|33
1647351500000|2022-03-15 13:38:20|33799.6|33779.6|33800.1|33780.1|33801.1|33781.1|33798.4|33778.4|24
1647351510000|2022-03-15 13:38:30|33799.9|33779.9|33799.6|33779.6|33803.4|33783.4|33796.1|33776.1|28
1647351520000|2022-03-15 13:38:40|33800|33780|33802.9|33782.9|33803.6|33783.6|33799.3|33779.3|36
1647351530000|2022-03-15 13:38:50|33802.4|33782.4|33804.1|33784.1|33809.1|33789.1|33800.8|33780.8|32
1647351540000|2022-03-15 13:39:00|33804.7|33784.7|33805.8|33785.8|33805.8|33785.8|33802.5|33782.5|29
1647351550000|2022-03-15 13:39:10|33806.7|33786.7|33791.2|33771.2|33806.7|33786.7|33791.2|33771.2|31
1647351560000|2022-03-15 13:39:20|33790.1|33770.1|33792.6|33772.6|33797|33777|33781|33761|39
1647351570000|2022-03-15 13:39:30|33789.1|33769.1|33788.4|33768.4|33790.9|33770.9|33783.6|33763.6|35
1647351580000|2022-03-15 13:39:40|33787.5|33767.5|33787.1|33767.1|33791.7|33771.7|33782.6|33762.6|36
1647351590000|2022-03-15 13:39:50|33787.4|33767.4|33792.3|33772.3|33793.7|33773.7|33787.4|33767.4|34
1647351600000|2022-03-15 13:40:00|33793|33773|33790.9|33770.9|33793|33773|33788.7|33768.7|39
1647351610000|2022-03-15 13:40:10|33791.5|33771.5|33789.9|33769.9|33791.7|33771.7|33782.9|33762.9|39
1647351620000|2022-03-15 13:40:20|33790.5|33770.5|33783.3|33763.3|33792.5|33772.5|33779.9|33759.9|34
1647351630000|2022-03-15 13:40:30|33782.3|33762.3|33803|33783|33803|33783|33781.4|33761.4|32
1647351640000|2022-03-15 13:40:40|33794|33774|33788.3|33768.3|33794|33774|33786.2|33766.2|34
1647351650000|2022-03-15 13:40:50|33789|33769|33789.3|33769.3|33794.8|33774.8|33785.4|33765.4|33
1647351660000|2022-03-15 13:41:00|33792.5|33772.5|33794.2|33774.2|33795.4|33775.4|33789.8|33769.8|37
1647351670000|2022-03-15 13:41:10|33795.6|33775.6|33787.8|33767.8|33799.9|33779.9|33787.8|33767.8|37
1647351680000|2022-03-15 13:41:20|33786.7|33766.7|33783.9|33763.9|33791.4|33771.4|33781.2|33761.2|36
1647351690000|2022-03-15 13:41:30|33784.2|33764.2|33783.9|33763.9|33789.8|33769.8|33781.2|33761.2|33
1647351700000|2022-03-15 13:41:40|33784.2|33764.2|33774.2|33754.2|33788.7|33768.7|33771.1|33751.1|39
1647351710000|2022-03-15 13:41:50|33775.6|33755.6|33780.6|33760.6|33780.6|33760.6|33771.9|33751.9|32
1647351720000|2022-03-15 13:42:00|33780|33760|33776.7|33756.7|33790.2|33770.2|33772.6|33752.6|37
1647351730000|2022-03-15 13:42:10|33776.2|33756.2|33776|33756|33781.7|33761.7|33771.1|33751.1|30
1647351740000|2022-03-15 13:42:20|33771.1|33751.1|33772.5|33752.5|33781|33761|33769.5|33749.5|37
1647351750000|2022-03-15 13:42:30|33772.7|33752.7|33775.1|33755.1|33776.4|33756.4|33769.9|33749.9|34
1647351760000|2022-03-15 13:42:40|33774.9|33754.9|33752.9|33732.9|33775.4|33755.4|33750.5|33730.5|36
1647351770000|2022-03-15 13:42:50|33753.1|33733.1|33790.9|33670.9|33792.8|33735.4|33752.2|33666.8|32
1647351780000|2022-03-15 13:43:00|33795.8|33675.8|33787.6|33667.6|33795.9|33697.4|33744.7|33665.5|36
1647351790000|2022-03-15 13:43:10|33789.8|33669.8|33764.6|33714.6|33800.6|33714.6|33758.9|33667.7|31
1647351800000|2022-03-15 13:43:20|33764|33714|33749.7|33699.7|33795.1|33715.4|33732.3|33677.9|25
1647351810000|2022-03-15 13:43:30|33747.2|33697.2|33729.7|33709.7|33750|33714.5|33728.2|33697.2|30
1647351820000|2022-03-15 13:43:40|33729.8|33709.8|33745.6|33725.6|33745.6|33725.6|33729.2|33709.2|36
1647351830000|2022-03-15 13:43:50|33746.4|33726.4|33752.5|33732.5|33754.3|33734.3|33745.8|33725.8|39
1647351840000|2022-03-15 13:44:00|33752.7|33732.7|33754.8|33734.8|33759.3|33739.3|33752|33732|33
1647351850000|2022-03-15 13:44:10|33755.4|33735.4|33748.9|33728.9|33755.7|33735.7|33747.4|33727.4|31
1647351860000|2022-03-15 13:44:20|33748.3|33728.3|33760.3|33740.3|33760.7|33740.7|33748.1|33728.1|30
1647351870000|2022-03-15 13:44:30|33759.3|33739.3|33756.6|33736.6|33761|33741|33755.5|33735.5|35
1647351880000|2022-03-15 13:44:40|33756.2|33736.2|33766.5|33746.5|33767.4|33747.4|33756.2|33736.2|34
1647351890000|2022-03-15 13:44:50|33766.1|33746.1|33755.2|33735.2|33766.1|33746.1|33754.7|33734.7|36
1647351900000|2022-03-15 13:45:00|33755.7|33735.7|33754.7|33734.7|33757.2|33737.2|33752.4|33732.4|37
1647351910000|2022-03-15 13:45:10|33754.8|33734.8|33752.6|33732.6|33754.8|33734.8|33751.8|33731.8|30
1647351920000|2022-03-15 13:45:20|33752.5|33732.5|33741.9|33721.9|33752.6|33732.6|33741.5|33721.5|34
1647351930000|2022-03-15 13:45:30|33742.6|33722.6|33741.5|33721.5|33743.8|33723.8|33740.8|33720.8|32
1647351940000|2022-03-15 13:45:40|33741.8|33721.8|33739.3|33719.3|33741.8|33721.8|33738.7|33718.7|30
1647351950000|2022-03-15 13:45:50|33739.1|33719.1|33738.6|33718.6|33739.1|33719.1|33737.6|33717.6|26
1647351960000|2022-03-15 13:46:00|33738.3|33718.3|33738.8|33718.8|33739.3|33719.3|33736.8|33716.8|28
1647351970000|2022-03-15 13:46:10|33738.6|33718.6|33737.8|33717.8|33739|33719|33737.5|33717.5|28
1647351980000|2022-03-15 13:46:20|33738.2|33718.2|33736.3|33716.3|33738.5|33718.5|33733.5|33713.5|25
1647351990000|2022-03-15 13:46:30|33735.9|33715.9|33733.3|33713.3|33736.1|33716.1|33731.9|33711.9|33
1647352000000|2022-03-15 13:46:40|33733.8|33713.8|33725.8|33705.8|33733.8|33713.8|33725.6|33705.6|37
1647352010000|2022-03-15 13:46:50|33725|33705|33728.7|33708.7|33732.2|33712.2|33723.5|33703.5|39
1647352020000|2022-03-15 13:47:00|33730.7|33710.7|33728|33708|33731.1|33711.1|33728|33708|31
1647352030000|2022-03-15 13:47:10|33728.2|33708.2|33721|33701|33729.7|33709.7|33721|33701|25
1647352040000|2022-03-15 13:47:20|33720.5|33700.5|33722.7|33702.7|33723.1|33703.1|33720.3|33700.3|27
1647352050000|2022-03-15 13:47:30|33723.7|33703.7|33727.3|33707.3|33729.8|33709.8|33723.5|33703.5|30
1647352060000|2022-03-15 13:47:40|33728.1|33708.1|33726.8|33706.8|33728.1|33708.1|33725.8|33705.8|33
1647352070000|2022-03-15 13:47:50|33726.6|33706.6|33725.5|33705.5|33726.7|33706.7|33725.5|33705.5|22
1647352080000|2022-03-15 13:48:00|33725.6|33705.6|33725.4|33705.4|33728.1|33708.1|33725.4|33705.4|24
1647352090000|2022-03-15 13:48:10|33726.2|33706.2|33724.3|33704.3|33727|33707|33722.3|33702.3|25
1647352100000|2022-03-15 13:48:20|33724.5|33704.5|33730.6|33710.6|33731.4|33711.4|33724.5|33704.5|32
1647352110000|2022-03-15 13:48:30|33730.7|33710.7|33731.9|33711.9|33732.5|33712.5|33730.7|33710.7|29
1647352120000|2022-03-15 13:48:40|33731.7|33711.7|33728.6|33708.6|33732.6|33712.6|33728.6|33708.6|30
1647352130000|2022-03-15 13:48:50|33728.8|33708.8|33729.2|33709.2|33730|33710|33727.4|33707.4|27
1647352140000|2022-03-15 13:49:00|33729.3|33709.3|33730.9|33710.9|33732.4|33712.4|33728.8|33708.8|30
1647352150000|2022-03-15 13:49:10|33730.4|33710.4|33729.8|33709.8|33731.8|33711.8|33729.3|33709.3|25
1647352160000|2022-03-15 13:49:20|33729.2|33709.2|33730.8|33710.8|33733.8|33713.8|33729.2|33709.2|31
1647352170000|2022-03-15 13:49:30|33730.5|33710.5|33729.1|33709.1|33730.5|33710.5|33726.4|33706.4|35
1647352180000|2022-03-15 13:49:40|33728.8|33708.8|33728.9|33708.9|33729.4|33709.4|33726.9|33706.9|31
1647352190000|2022-03-15 13:49:50|33728.7|33708.7|33728.2|33708.2|33730.2|33710.2|33727.8|33707.8|32
1647352200000|2022-03-15 13:50:00|33728.3|33708.3|33716.8|33696.8|33729.5|33709.5|33716.8|33696.8|34
1647352210000|2022-03-15 13:50:10|33716.5|33696.5|33720.5|33700.5|33722.7|33702.7|33716.5|33696.5|32
1647352220000|2022-03-15 13:50:20|33722.4|33702.4|33727.3|33707.3|33727.5|33707.5|33720.9|33700.9|33
1647352230000|2022-03-15 13:50:30|33727.2|33707.2|33725.5|33705.5|33728.3|33708.3|33723.9|33703.9|31
1647352240000|2022-03-15 13:50:40|33725.2|33705.2|33723.5|33703.5|33725.7|33705.7|33722.3|33702.3|29
1647352250000|2022-03-15 13:50:50|33723.8|33703.8|33745.4|33725.4|33745.4|33725.4|33722.9|33702.9|31
1647352260000|2022-03-15 13:51:00|33833.6|33713.6|33809.6|33689.6|33854.4|33750.6|33761.6|33686.2|38
1647352270000|2022-03-15 13:51:10|33811|33691|33834.7|33714.7|33835.6|33750.9|33770.9|33690.6|40
1647352280000|2022-03-15 13:51:20|33832.4|33712.4|33847|33727.8|33847|33772.6|33792.6|33711.5|37
1647352290000|2022-03-15 13:51:30|33846.3|33730.7|33842.8|33730.1|33849.4|33760.7|33810.5|33726.1|30
1647352300000|2022-03-15 13:51:40|33844|33728.9|33800.9|33780.9|33844.3|33782.6|33798.1|33728.9|26
1647352310000|2022-03-15 13:51:50|33801.1|33781.1|33800.3|33780.3|33802|33782|33797.6|33777.6|33
1647352320000|2022-03-15 13:52:00|33799.6|33779.6|33800.1|33780.1|33801.5|33781.5|33796.7|33776.7|31
1647352330000|2022-03-15 13:52:10|33799.7|33779.7|33798.2|33778.2|33800.7|33780.7|33796.3|33776.3|25
1647352340000|2022-03-15 13:52:20|33799.8|33779.8|33792.4|33772.4|33799.8|33779.8|33792.3|33772.3|31
1647352350000|2022-03-15 13:52:30|33791.6|33771.6|33797.3|33777.3|33797.8|33777.8|33790.4|33770.4|33
1647352360000|2022-03-15 13:52:40|33799.7|33779.7|33794.7|33774.7|33799.7|33779.7|33793.3|33773.3|34
1647352370000|2022-03-15 13:52:50|33795.7|33775.7|33796.6|33776.6|33798.8|33778.8|33793.4|33773.4|34
1647352380000|2022-03-15 13:53:00|33797.1|33777.1|33794.9|33774.9|33797.8|33777.8|33794.9|33774.9|32
1647352390000|2022-03-15 13:53:10|33794.6|33774.6|33789.6|33769.6|33796.8|33776.8|33789.1|33769.1|34
1647352400000|2022-03-15 13:53:20|33785.3|33765.3|33782|33762|33791.7|33771.7|33777.7|33757.7|32
1647352410000|2022-03-15 13:53:30|33782.3|33762.3|33786.9|33766.9|33787.8|33767.8|33781.6|33761.6|35
1647352420000|2022-03-15 13:53:40|33786.7|33766.7|33784.9|33764.9|33788.6|33768.6|33782.8|33762.8|20
1647352430000|2022-03-15 13:53:50|33784.6|33764.6|33785.5|33765.5|33785.5|33765.5|33783.8|33763.8|22
1647352440000|2022-03-15 13:54:00|33782.4|33762.4|33783.2|33763.2|33789.9|33769.9|33782.4|33762.4|30
1647352450000|2022-03-15 13:54:10|33783|33763|33785.5|33765.5|33790.6|33770.6|33783|33763|35
1647352460000|2022-03-15 13:54:20|33786.5|33766.5|33784.5|33764.5|33788.1|33768.1|33784.4|33764.4|29
1647352470000|2022-03-15 13:54:30|33784.8|33764.8|33784.1|33764.1|33784.8|33764.8|33780.6|33760.6|23
1647352480000|2022-03-15 13:54:40|33782.8|33762.8|33779.4|33759.4|33782.8|33762.8|33776.7|33756.7|29
1647352490000|2022-03-15 13:54:50|33778.6|33758.6|33780.8|33760.8|33781.7|33761.7|33778.6|33758.6|24
1647352500000|2022-03-15 13:55:00|33781|33761|33779.4|33759.4|33785.4|33765.4|33778.7|33758.7|29
1647352510000|2022-03-15 13:55:10|33776.4|33756.4|33778.3|33758.3|33778.9|33758.9|33776.3|33756.3|22
1647352520000|2022-03-15 13:55:20|33778.5|33758.5|33777.2|33757.2|33782.2|33762.2|33777.2|33757.2|27
1647352530000|2022-03-15 13:55:30|33777.9|33757.9|33776.8|33756.8|33778.5|33758.5|33776.6|33756.6|13
1647352540000|2022-03-15 13:55:40|33776.7|33756.7|33777.2|33757.2|33779.7|33759.7|33773.5|33753.5|28
1647352550000|2022-03-15 13:55:50|33777.3|33757.3|33779.6|33759.6|33784.2|33764.2|33776.8|33756.8|23
1647352560000|2022-03-15 13:56:00|33779.8|33759.8|33757.5|33737.5|33816.1|33762.5|33751.6|33700.5|36
1647352570000|2022-03-15 13:56:10|33758.5|33738.5|33750.3|33730.3|33758.5|33738.5|33749.2|33729.2|29
1647352580000|2022-03-15 13:56:20|33749.6|33729.6|33748.8|33728.8|33751.1|33731.1|33748.6|33728.6|22
1647352590000|2022-03-15 13:56:30|33749.3|33729.3|33765.6|33745.6|33769.2|33749.2|33748.5|33728.5|27
1647352600000|2022-03-15 13:56:40|33766|33746|33768.9|33748.9|33772.9|33752.9|33764.6|33744.6|36
1647352610000|2022-03-15 13:56:50|33768.4|33748.4|33766.6|33746.6|33769.5|33749.5|33764.7|33744.7|35
1647352620000|2022-03-15 13:57:00|33766.9|33746.9|33771.7|33751.7|33772.5|33752.5|33766.2|33746.2|32
1647352630000|2022-03-15 13:57:10|33770.7|33750.7|33769.1|33749.1|33771.9|33751.9|33766.3|33746.3|34
1647352640000|2022-03-15 13:57:20|33771.3|33751.3|33767.5|33747.5|33771.3|33751.3|33766|33746|30
1647352650000|2022-03-15 13:57:30|33767.4|33747.4|33761|33741|33770.2|33750.2|33759|33739|32
1647352660000|2022-03-15 13:57:40|33762.2|33742.2|33761.3|33741.3|33763.6|33743.6|33761.2|33741.2|31
1647352670000|2022-03-15 13:57:50|33761.5|33741.5|33765.1|33745.1|33766.8|33746.8|33761.3|33741.3|31
1647352680000|2022-03-15 13:58:00|33765.2|33745.2|33766.5|33746.5|33766.5|33746.5|33760.8|33740.8|25
1647352690000|2022-03-15 13:58:10|33759.3|33739.3|33768.2|33748.2|33772.6|33752.6|33756.2|33736.2|36
1647352700000|2022-03-15 13:58:20|33770.5|33750.5|33772|33752|33773.7|33753.7|33769|33749|31
1647352710000|2022-03-15 13:58:30|33771.7|33751.7|33771.3|33751.3|33772.6|33752.6|33766.5|33746.5|30
1647352720000|2022-03-15 13:58:40|33769|33749|33765.4|33745.4|33770|33750|33765.4|33745.4|31
1647352730000|2022-03-15 13:58:50|33765.8|33745.8|33760.5|33740.5|33769.2|33749.2|33760.1|33740.1|37
1647352740000|2022-03-15 13:59:00|33762|33742|33760.1|33740.1|33762.7|33742.7|33759.8|33739.8|33
1647352750000|2022-03-15 13:59:10|33759.7|33739.7|33763|33743|33763|33743|33758.8|33738.8|27
1647352760000|2022-03-15 13:59:20|33762.9|33742.9|33771.6|33751.6|33773.2|33753.2|33761.9|33741.9|33
1647352770000|2022-03-15 13:59:30|33771.1|33751.1|33767|33747|33772.4|33752.4|33767|33747|35
1647352780000|2022-03-15 13:59:40|33767.1|33747.1|33770.2|33750.2|33771.4|33751.4|33764.7|33744.7|37
1647352790000|2022-03-15 13:59:50|33769.4|33749.4|33761.7|33741.7|33770.7|33750.7|33760|33740|36
1647352800000|2022-03-15 14:00:00|33763.6|33743.6|33761.1|33741.1|33764.8|33744.8|33760.1|33740.1|35
1647352810000|2022-03-15 14:00:10|33763.2|33743.2|33758.5|33738.5|33763.9|33743.9|33758.2|33738.2|29
1647352820000|2022-03-15 14:00:20|33758.1|33738.1|33764.7|33744.7|33764.8|33744.8|33758|33738|28
1647352830000|2022-03-15 14:00:30|33765|33745|33757.9|33737.9|33765.4|33745.4|33757.4|33737.4|31
1647352840000|2022-03-15 14:00:40|33758.4|33738.4|33760.5|33740.5|33761.2|33741.2|33758.4|33738.4|37
1647352850000|2022-03-15 14:00:50|33760.6|33740.6|33765.5|33745.5|33765.9|33745.9|33758.8|33738.8|36
1647352860000|2022-03-15 14:01:00|33765.7|33745.7|33763.3|33743.3|33766.6|33746.6|33762.3|33742.3|28
1647352870000|2022-03-15 14:01:10|33764.1|33744.1|33763.2|33743.2|33764.1|33744.1|33762.3|33742.3|21
1647352880000|2022-03-15 14:01:20|33762.2|33742.2|33761.5|33741.5|33763.4|33743.4|33756.6|33736.6|33
1647352890000|2022-03-15 14:01:30|33760.9|33740.9|33759.5|33739.5|33760.9|33740.9|33756.8|33736.8|32
1647352900000|2022-03-15 14:01:40|33759.7|33739.7|33759.8|33739.8|33760.8|33740.8|33758.5|33738.5|26
1647352910000|2022-03-15 14:01:50|33757.9|33737.9|33758.1|33738.1|33761.4|33741.4|33757.9|33737.9|26
1647352920000|2022-03-15 14:02:00|33758.3|33738.3|33761.9|33741.9|33762.5|33742.5|33758.3|33738.3|29
1647352930000|2022-03-15 14:02:10|33762|33742|33759.4|33739.4|33762.7|33742.7|33754.6|33734.6|23
1647352940000|2022-03-15 14:02:20|33757.6|33737.6|33759.4|33739.4|33760.1|33740.1|33754.4|33734.4|22
1647352950000|2022-03-15 14:02:30|33757.9|33737.9|33761.2|33741.2|33761.2|33741.2|33757.2|33737.2|26
1647352960000|2022-03-15 14:02:40|33760.5|33740.5|33762.1|33742.1|33762.8|33742.8|33759.9|33739.9|26
1647352970000|2022-03-15 14:02:50|33762|33742|33765|33745|33765.2|33745.2|33761.2|33741.2|25
1647352980000|2022-03-15 14:03:00|33765.7|33745.7|33761.6|33741.6|33766.2|33746.2|33761.3|33741.3|28
1647352990000|2022-03-15 14:03:10|33761.8|33741.8|33756.8|33736.8|33761.8|33741.8|33755|33735|33
1647353000000|2022-03-15 14:03:20|33757.1|33737.1|33763.4|33743.4|33763.4|33743.4|33757|33737|32
1647353010000|2022-03-15 14:03:30|33764.2|33744.2|33761.7|33741.7|33764.2|33744.2|33757.9|33737.9|32
1647353020000|2022-03-15 14:03:40|33760.1|33740.1|33761.4|33741.4|33761.4|33741.4|33758.8|33738.8|32
1647353030000|2022-03-15 14:03:50|33760.9|33740.9|33762|33742|33763.6|33743.6|33760.5|33740.5|25
1647353040000|2022-03-15 14:04:00|33763.3|33743.3|33758.2|33738.2|33763.3|33743.3|33756.1|33736.1|28
1647353050000|2022-03-15 14:04:10|33759|33739|33756.5|33736.5|33760.7|33740.7|33755|33735|25
1647353060000|2022-03-15 14:04:20|33755.8|33735.8|33757.4|33737.4|33759.2|33739.2|33755.8|33735.8|29
1647353070000|2022-03-15 14:04:30|33757|33737|33761.9|33741.9|33761.9|33741.9|33756.7|33736.7|28
1647353080000|2022-03-15 14:04:40|33761.7|33741.7|33759.3|33739.3|33761.7|33741.7|33756.6|33736.6|28
1647353090000|2022-03-15 14:04:50|33758.9|33738.9|33766.8|33746.8|33767.6|33747.6|33758.7|33738.7|31
1647353100000|2022-03-15 14:05:00|33765.5|33745.5|33766.3|33746.3|33767.5|33747.5|33765|33745|28
1647353110000|2022-03-15 14:05:10|33766|33746|33765.7|33745.7|33771|33751|33764.6|33744.6|36
1647353120000|2022-03-15 14:05:20|33766.4|33746.4|33766.4|33746.4|33766.8|33746.8|33764.2|33744.2|27
1647353130000|2022-03-15 14:05:30|33764.4|33744.4|33770.4|33750.4|33770.6|33750.6|33763.6|33743.6|25
1647353140000|2022-03-15 14:05:40|33769.9|33749.9|33768.8|33748.8|33770.8|33750.8|33765.2|33745.2|34
1647353150000|2022-03-15 14:05:50|33767|33747|33764.6|33744.6|33769.5|33749.5|33764.5|33744.5|34
1647353160000|2022-03-15 14:06:00|33765.1|33745.1|33767.9|33747.9|33769.9|33749.9|33763.9|33743.9|31
1647353170000|2022-03-15 14:06:10|33767.6|33747.6|33767|33747|33769.4|33749.4|33765.4|33745.4|32
1647353180000|2022-03-15 14:06:20|33767.3|33747.3|33769.1|33749.1|33770.6|33750.6|33767.3|33747.3|30
1647353190000|2022-03-15 14:06:30|33768.8|33748.8|33765.2|33745.2|33769.2|33749.2|33764.4|33744.4|24
1647353200000|2022-03-15 14:06:40|33765.4|33745.4|33759.8|33739.8|33765.4|33745.4|33757.9|33737.9|26
1647353210000|2022-03-15 14:06:50|33761.4|33741.4|33756.3|33736.3|33761.4|33741.4|33755.8|33735.8|30
1647353220000|2022-03-15 14:07:00|33756.1|33736.1|33763|33743|33763|33743|33755.8|33735.8|26
1647353230000|2022-03-15 14:07:10|33758.1|33738.1|33759|33739|33769.5|33749.5|33758.1|33738.1|27
1647353240000|2022-03-15 14:07:20|33759.1|33739.1|33764.7|33744.7|33767.8|33747.8|33756.2|33736.2|33
1647353250000|2022-03-15 14:07:30|33764.8|33744.8|33759.4|33739.4|33765.9|33745.9|33759.4|33739.4|29
1647353260000|2022-03-15 14:07:40|33760.2|33740.2|33759.3|33739.3|33764.1|33744.1|33758.9|33738.9|28
1647353270000|2022-03-15 14:07:50|33759.2|33739.2|33766.1|33746.1|33766.1|33746.1|33757.1|33737.1|22
1647353280000|2022-03-15 14:08:00|33765.7|33745.7|33771.5|33751.5|33771.5|33751.5|33765.4|33745.4|32
1647353290000|2022-03-15 14:08:10|33770.6|33750.6|33764.9|33744.9|33771.1|33751.1|33764.9|33744.9|33
1647353300000|2022-03-15 14:08:20|33765.5|33745.5|33766.7|33746.7|33768.9|33748.9|33765.4|33745.4|35
1647353310000|2022-03-15 14:08:30|33766.8|33746.8|33763.9|33743.9|33767|33747|33761.9|33741.9|34
1647353320000|2022-03-15 14:08:40|33763.3|33743.3|33763.6|33743.6|33764.2|33744.2|33761.6|33741.6|34
1647353330000|2022-03-15 14:08:50|33763.4|33743.4|33758.9|33738.9|33764.1|33744.1|33756.3|33736.3|31
1647353340000|2022-03-15 14:09:00|33758.6|33738.6|33757.3|33737.3|33759.4|33739.4|33755.9|33735.9|27
1647353350000|2022-03-15 14:09:10|33757.4|33737.4|33757.5|33737.5|33758.9|33738.9|33755.7|33735.7|29
1647353360000|2022-03-15 14:09:20|33755.3|33735.3|33755.1|33735.1|33758.6|33738.6|33754.5|33734.5|31
1647353370000|2022-03-15 14:09:30|33754.5|33734.5|33754.7|33734.7|33756.6|33736.6|33753.9|33733.9|34
1647353380000|2022-03-15 14:09:40|33754.5|33734.5|33755.4|33735.4|33755.5|33735.5|33754.5|33734.5|29
1647353390000|2022-03-15 14:09:50|33755.7|33735.7|33755.5|33735.5|33755.8|33735.8|33751.9|33731.9|30
1647353400000|2022-03-15 14:10:00|33755.7|33735.7|33750.2|33730.2|33756.2|33736.2|33750.2|33730.2|27
1647353410000|2022-03-15 14:10:10|33750|33730|33750.4|33730.4|33752.1|33732.1|33747.8|33727.8|17
1647353420000|2022-03-15 14:10:20|33750.2|33730.2|33754|33734|33754.3|33734.3|33750.2|33730.2|26
1647353430000|2022-03-15 14:10:30|33754.3|33734.3|33760.1|33740.1|33761.4|33741.4|33754.3|33734.3|33
1647353440000|2022-03-15 14:10:40|33760.3|33740.3|33764.2|33744.2|33766.3|33746.3|33758.2|33738.2|29
1647353450000|2022-03-15 14:10:50|33764|33744|33763.8|33743.8|33764.2|33744.2|33760.7|33740.7|26
1647353460000|2022-03-15 14:11:00|33763.9|33743.9|33763.3|33743.3|33765.1|33745.1|33762.2|33742.2|30
1647353470000|2022-03-15 14:11:10|33763.4|33743.4|33760.6|33740.6|33764.9|33744.9|33760.6|33740.6|24
1647353480000|2022-03-15 14:11:20|33761|33741|33764.5|33744.5|33766.3|33746.3|33760.8|33740.8|31
1647353490000|2022-03-15 14:11:30|33763.9|33743.9|33763.2|33743.2|33764.6|33744.6|33759.7|33739.7|34
1647353500000|2022-03-15 14:11:40|33762.4|33742.4|33761.8|33741.8|33763.5|33743.5|33758.7|33738.7|30
1647353510000|2022-03-15 14:11:50|33762|33742|33760.7|33740.7|33762|33742|33757.7|33737.7|34
1647353520000|2022-03-15 14:12:00|33760.6|33740.6|33756.4|33736.4|33761.1|33741.1|33756.4|33736.4|27
1647353530000|2022-03-15 14:12:10|33757.7|33737.7|33757.1|33737.1|33759.7|33739.7|33755.6|33735.6|26
1647353540000|2022-03-15 14:12:20|33757|33737|33756.1|33736.1|33759.2|33739.2|33756.1|33736.1|26
1647353550000|2022-03-15 14:12:30|33756.3|33736.3|33757.4|33737.4|33758.5|33738.5|33756.1|33736.1|21
1647353560000|2022-03-15 14:12:40|33757.3|33737.3|33757.9|33737.9|33757.9|33737.9|33755.4|33735.4|29
1647353570000|2022-03-15 14:12:50|33757.8|33737.8|33745.3|33725.3|33758|33738|33745.3|33725.3|29
1647353580000|2022-03-15 14:13:00|33746.5|33726.5|33752.7|33732.7|33753.7|33733.7|33745.6|33725.6|31
1647353590000|2022-03-15 14:13:10|33751.7|33731.7|33746.5|33726.5|33752.7|33732.7|33745.6|33725.6|29
1647353600000|2022-03-15 14:13:20|33746.6|33726.6|33759.1|33739.1|33759.2|33739.2|33746.6|33726.6|27
1647353610000|2022-03-15 14:13:30|33758.6|33738.6|33758|33738|33759.3|33739.3|33757.9|33737.9|24
1647353620000|2022-03-15 14:13:40|33758.1|33738.1|33757.2|33737.2|33760.6|33740.6|33753.8|33733.8|32
1647353630000|2022-03-15 14:13:50|33757.1|33737.1|33759.5|33739.5|33760|33740|33756.6|33736.6|29
1647353640000|2022-03-15 14:14:00|33757.1|33737.1|33754.8|33734.8|33759.5|33739.5|33754.6|33734.6|28
1647353650000|2022-03-15 14:14:10|33755|33735|33749.2|33729.2|33757.4|33737.4|33749.1|33729.1|16
1647353660000|2022-03-15 14:14:20|33750.9|33730.9|33748.6|33728.6|33750.9|33730.9|33747.9|33727.9|28
1647353670000|2022-03-15 14:14:30|33748.5|33728.5|33752.3|33732.3|33752.4|33732.4|33748.5|33728.5|22
1647353680000|2022-03-15 14:14:40|33752.5|33732.5|33751.6|33731.6|33752.7|33732.7|33747.7|33727.7|22
1647353690000|2022-03-15 14:14:50|33752.2|33732.2|33769.1|33749.1|33770.3|33750.3|33749|33729|39
1647353700000|2022-03-15 14:15:00|33768.7|33748.7|33764.6|33744.6|33770.2|33750.2|33762.7|33742.7|35
1647353710000|2022-03-15 14:15:10|33765.6|33745.6|33768.6|33748.6|33771.4|33751.4|33763|33743|35
1647353720000|2022-03-15 14:15:20|33771.1|33751.1|33766.6|33746.6|33771.3|33751.3|33765.9|33745.9|34
1647353730000|2022-03-15 14:15:30|33767.3|33747.3|33768.1|33748.1|33768.1|33748.1|33766.3|33746.3|23
1647353740000|2022-03-15 14:15:40|33767.2|33747.2|33770.9|33750.9|33772.7|33752.7|33762.7|33742.7|27
1647353750000|2022-03-15 14:15:50|33769.9|33749.9|33774.5|33754.5|33778.7|33758.7|33768.7|33748.7|36
1647353760000|2022-03-15 14:16:00|33776.8|33756.8|33776.2|33756.2|33779.6|33759.6|33775.1|33755.1|35
1647353770000|2022-03-15 14:16:10|33776.3|33756.3|33777.7|33757.7|33779|33759|33773.2|33753.2|32
1647353780000|2022-03-15 14:16:20|33777.2|33757.2|33781.4|33761.4|33781.8|33761.8|33775.9|33755.9|29
1647353790000|2022-03-15 14:16:30|33781.9|33761.9|33774.3|33754.3|33782.1|33762.1|33773.7|33753.7|31
1647353800000|2022-03-15 14:16:40|33774.4|33754.4|33773.3|33753.3|33777.4|33757.4|33771.8|33751.8|30
1647353810000|2022-03-15 14:16:50|33772.7|33752.7|33773.5|33753.5|33774.7|33754.7|33769|33749|35
1647353820000|2022-03-15 14:17:00|33774.3|33754.3|33769.2|33749.2|33775.3|33755.3|33768|33748|33
1647353830000|2022-03-15 14:17:10|33769.5|33749.5|33766.8|33746.8|33771.2|33751.2|33765.3|33745.3|31
1647353840000|2022-03-15 14:17:20|33767|33747|33767.8|33747.8|33769.5|33749.5|33763.9|33743.9|29
1647353850000|2022-03-15 14:17:30|33767.2|33747.2|33768.1|33748.1|33768.1|33748.1|33761.2|33741.2|37
1647353860000|2022-03-15 14:17:40|33767.8|33747.8|33768.8|33748.8|33770|33750|33763.7|33743.7|31
1647353870000|2022-03-15 14:17:50|33770|33750|33761.8|33741.8|33770.4|33750.4|33760.2|33740.2|31
1647353880000|2022-03-15 14:18:00|33761.1|33741.1|33759.2|33739.2|33762.9|33742.9|33755.4|33735.4|22
1647353890000|2022-03-15 14:18:10|33756|33736|33763|33743|33763|33743|33755|33735|35
1647353900000|2022-03-15 14:18:20|33762|33742|33767.3|33747.3|33767.3|33747.3|33760.4|33740.4|32
1647353910000|2022-03-15 14:18:30|33765.7|33745.7|33761.5|33741.5|33766.6|33746.6|33760.8|33740.8|30
1647353920000|2022-03-15 14:18:40|33761.1|33741.1|33769|33749|33769.2|33749.2|33761.1|33741.1|33
1647353930000|2022-03-15 14:18:50|33769.1|33749.1|33765.2|33745.2|33770|33750|33764.1|33744.1|28
1647353940000|2022-03-15 14:19:00|33765.4|33745.4|33761.5|33741.5|33767.4|33747.4|33761|33741|28
1647353950000|2022-03-15 14:19:10|33761.6|33741.6|33758.5|33738.5|33763.6|33743.6|33757.1|33737.1|31
1647353960000|2022-03-15 14:19:20|33758.4|33738.4|33762.4|33742.4|33762.4|33742.4|33758|33738|28
1647353970000|2022-03-15 14:19:30|33761.8|33741.8|33762.2|33742.2|33762.6|33742.6|33758.4|33738.4|31
1647353980000|2022-03-15 14:19:40|33761.8|33741.8|33762.3|33742.3|33764|33744|33760.9|33740.9|29
1647353990000|2022-03-15 14:19:50|33763.8|33743.8|33761.3|33741.3|33764.3|33744.3|33760.7|33740.7|29
1647354000000|2022-03-15 14:20:00|33761.4|33741.4|33766.9|33746.9|33767|33747|33760|33740|31
1647354010000|2022-03-15 14:20:10|33766.5|33746.5|33766|33746|33767.6|33747.6|33764.2|33744.2|28
1647354020000|2022-03-15 14:20:20|33766.8|33746.8|33766.6|33746.6|33770.7|33750.7|33763|33743|22
1647354030000|2022-03-15 14:20:30|33767.3|33747.3|33766.1|33746.1|33767.3|33747.3|33765.3|33745.3|13
1647354040000|2022-03-15 14:20:40|33766.3|33746.3|33768.2|33748.2|33768.7|33748.7|33763.8|33743.8|28
1647354050000|2022-03-15 14:20:50|33767.8|33747.8|33772.1|33752.1|33772.3|33752.3|33765.5|33745.5|22
1647354060000|2022-03-15 14:21:00|33767|33747|33771.5|33751.5|33771.5|33751.5|33765.3|33745.3|24
1647354070000|2022-03-15 14:21:10|33771.6|33751.6|33772.8|33752.8|33777|33757|33771.1|33751.1|25
1647354080000|2022-03-15 14:21:20|33771.9|33751.9|33773.5|33753.5|33777.7|33757.7|33771.8|33751.8|26
1647354090000|2022-03-15 14:21:30|33772.8|33752.8|33774.6|33754.6|33778.1|33758.1|33772.7|33752.7|23
1647354100000|2022-03-15 14:21:40|33764.9|33744.9|33768.6|33748.6|33775.4|33755.4|33764.9|33744.9|21
1647354110000|2022-03-15 14:21:50|33768.2|33748.2|33774.9|33754.9|33778.1|33758.1|33768.2|33748.2|31
1647354120000|2022-03-15 14:22:00|33775.4|33755.4|33771.2|33751.2|33776.8|33756.8|33771.2|33751.2|24
1647354130000|2022-03-15 14:22:10|33772.2|33752.2|33773.7|33753.7|33778.6|33758.6|33771.1|33751.1|29
1647354140000|2022-03-15 14:22:20|33772.2|33752.2|33775.9|33755.9|33777.5|33757.5|33772.2|33752.2|24
1647354150000|2022-03-15 14:22:30|33774.8|33754.8|33777.7|33757.7|33778|33758|33774.8|33754.8|24
1647354160000|2022-03-15 14:22:40|33777.3|33757.3|33780|33760|33780.6|33760.6|33776.7|33756.7|30
1647354170000|2022-03-15 14:22:50|33780.5|33760.5|33781.6|33761.6|33781.7|33761.7|33777.9|33757.9|26
1647354180000|2022-03-15 14:23:00|33781.4|33761.4|33781.5|33761.5|33782.8|33762.8|33780.5|33760.5|28
1647354190000|2022-03-15 14:23:10|33781.7|33761.7|33778.2|33758.2|33782.8|33762.8|33776.2|33756.2|22
1647354200000|2022-03-15 14:23:20|33778|33758|33780.3|33760.3|33781.3|33761.3|33777|33757|29
1647354210000|2022-03-15 14:23:30|33780.6|33760.6|33779.6|33759.6|33783.4|33763.4|33778|33758|16
1647354220000|2022-03-15 14:23:40|33778.8|33758.8|33779.2|33759.2|33784|33764|33774.7|33754.7|29
1647354230000|2022-03-15 14:23:50|33781.5|33761.5|33777.2|33757.2|33781.5|33761.5|33774|33754|28
1647354240000|2022-03-15 14:24:00|33776.7|33756.7|33778.2|33758.2|33779|33759|33775.5|33755.5|25
1647354250000|2022-03-15 14:24:10|33779.4|33759.4|33778.9|33758.9|33779.9|33759.9|33775.2|33755.2|27
1647354260000|2022-03-15 14:24:20|33779|33759|33779|33759|33781.5|33761.5|33776.9|33756.9|30
1647354270000|2022-03-15 14:24:30|33778.9|33758.9|33777.2|33757.2|33778.9|33758.9|33774.6|33754.6|26
1647354280000|2022-03-15 14:24:40|33777.7|33757.7|33777.9|33757.9|33779.3|33759.3|33776.7|33756.7|23
1647354290000|2022-03-15 14:24:50|33777.7|33757.7|33779.3|33759.3|33780.4|33760.4|33774.5|33754.5|27
1647354300000|2022-03-15 14:25:00|33779.8|33759.8|33780.1|33760.1|33784.6|33764.6|33777.3|33757.3|25
1647354310000|2022-03-15 14:25:10|33780.3|33760.3|33778.8|33758.8|33780.3|33760.3|33776.4|33756.4|22
1647354320000|2022-03-15 14:25:20|33778.5|33758.5|33783|33763|33784.9|33764.9|33777.1|33757.1|31
1647354330000|2022-03-15 14:25:30|33782.3|33762.3|33779.6|33759.6|33783.2|33763.2|33777.9|33757.9|30
1647354340000|2022-03-15 14:25:40|33779.1|33759.1|33784.7|33764.7|33785.5|33765.5|33779.1|33759.1|21
1647354350000|2022-03-15 14:25:50|33785|33765|33780|33760|33785|33765|33777.5|33757.5|29
1647354360000|2022-03-15 14:26:00|33779.4|33759.4|33779.3|33759.3|33786.2|33766.2|33779.3|33759.3|31
1647354370000|2022-03-15 14:26:10|33779.1|33759.1|33781.2|33761.2|33783.4|33763.4|33779.1|33759.1|29
1647354380000|2022-03-15 14:26:20|33781|33761|33781.7|33761.7|33784.3|33764.3|33780.1|33760.1|29
1647354390000|2022-03-15 14:26:30|33782.1|33762.1|33780.9|33760.9|33784.6|33764.6|33778.6|33758.6|30
1647354400000|2022-03-15 14:26:40|33781.1|33761.1|33779.9|33759.9|33781.1|33761.1|33779.7|33759.7|16
1647354410000|2022-03-15 14:26:50|33780.1|33760.1|33780.9|33760.9|33783|33763|33779|33759|28
1647354420000|2022-03-15 14:27:00|33781.3|33761.3|33784.2|33764.2|33784.9|33764.9|33779.4|33759.4|28
1647354430000|2022-03-15 14:27:10|33783.3|33763.3|33791.3|33771.3|33792.5|33772.5|33782.1|33762.1|25
1647354440000|2022-03-15 14:27:20|33790.2|33770.2|33796|33776|33796.2|33776.2|33789.9|33769.9|34
1647354450000|2022-03-15 14:27:30|33795.7|33775.7|33795.6|33775.6|33799.2|33779.2|33793.2|33773.2|25
1647354460000|2022-03-15 14:27:40|33788.4|33768.4|33791.7|33771.7|33794.1|33774.1|33785.8|33765.8|28
1647354470000|2022-03-15 14:27:50|33792.1|33772.1|33791.2|33771.2|33793|33773|33790.6|33770.6|17
1647354480000|2022-03-15 14:28:00|33791.3|33771.3|33791.1|33771.1|33794.2|33774.2|33789.5|33769.5|22
1647354490000|2022-03-15 14:28:10|33791.8|33771.8|33793.1|33773.1|33797.4|33777.4|33788.7|33768.7|27
1647354500000|2022-03-15 14:28:20|33793.5|33773.5|33796|33776|33799|33779|33791.7|33771.7|26
1647354510000|2022-03-15 14:28:30|33792.7|33772.7|33793.4|33773.4|33796.6|33776.6|33792.7|33772.7|28
1647354520000|2022-03-15 14:28:40|33793.2|33773.2|33793.9|33773.9|33793.9|33773.9|33791|33771|33
1647354530000|2022-03-15 14:28:50|33794.5|33774.5|33801.4|33781.4|33802.4|33782.4|33794|33774|31
1647354540000|2022-03-15 14:29:00|33801.3|33781.3|33802.4|33782.4|33806.5|33786.5|33800.7|33780.7|32
1647354550000|2022-03-15 14:29:10|33802.1|33782.1|33802.8|33782.8|33803.3|33783.3|33798.2|33778.2|28
1647354560000|2022-03-15 14:29:20|33802.4|33782.4|33803.8|33783.8|33803.8|33783.8|33800.5|33780.5|25
1647354570000|2022-03-15 14:29:30|33801.5|33781.5|33801.2|33781.2|33803.7|33783.7|33800.5|33780.5|28
1647354580000|2022-03-15 14:29:40|33801.6|33781.6|33802.1|33782.1|33802.7|33782.7|33800.1|33780.1|31
1647354590000|2022-03-15 14:29:50|33803.3|33783.3|33800.3|33780.3|33803.6|33783.6|33800.3|33780.3|24
1647354600000|2022-03-15 14:30:00|33798.2|33778.2|33799.1|33779.1|33802.6|33782.6|33798.2|33778.2|35
1647354610000|2022-03-15 14:30:10|33798.9|33778.9|33800.1|33780.1|33802.3|33782.3|33798.9|33778.9|30
1647354620000|2022-03-15 14:30:20|33799.7|33779.7|33803.6|33783.6|33803.6|33783.6|33797.6|33777.6|25
1647354630000|2022-03-15 14:30:30|33803.7|33783.7|33804.7|33784.7|33804.7|33784.7|33798.9|33778.9|29
1647354640000|2022-03-15 14:30:40|33802.8|33782.8|33801.3|33781.3|33807.7|33787.7|33800|33780|24
1647354650000|2022-03-15 14:30:50|33801.4|33781.4|33805.9|33785.9|33809.2|33789.2|33801.3|33781.3|31
1647354660000|2022-03-15 14:31:00|33799.6|33779.6|33799.7|33779.7|33805|33785|33798.9|33778.9|30
1647354670000|2022-03-15 14:31:10|33802.1|33782.1|33802|33782|33802.8|33782.8|33800.1|33780.1|29
1647354680000|2022-03-15 14:31:20|33802.2|33782.2|33805.7|33785.7|33806.6|33786.6|33801.8|33781.8|27
1647354690000|2022-03-15 14:31:30|33806.2|33786.2|33804.1|33784.1|33807.7|33787.7|33803.7|33783.7|28
1647354700000|2022-03-15 14:31:40|33803.9|33783.9|33802.9|33782.9|33805.3|33785.3|33802.8|33782.8|25
1647354710000|2022-03-15 14:31:50|33803.4|33783.4|33803.2|33783.2|33805.4|33785.4|33802.1|33782.1|29
1647354720000|2022-03-15 14:32:00|33805.7|33785.7|33805.4|33785.4|33806.8|33786.8|33803.6|33783.6|22
1647354730000|2022-03-15 14:32:10|33804.8|33784.8|33803.8|33783.8|33805.7|33785.7|33799.9|33779.9|24
1647354740000|2022-03-15 14:32:20|33804.9|33784.9|33804.9|33784.9|33806.3|33786.3|33801.9|33781.9|22
1647354750000|2022-03-15 14:32:30|33802.4|33782.4|33801.5|33781.5|33804.6|33784.6|33800.7|33780.7|24
1647354760000|2022-03-15 14:32:40|33801.4|33781.4|33800.7|33780.7|33802.6|33782.6|33796.8|33776.8|26
1647354770000|2022-03-15 14:32:50|33804.2|33784.2|33803.4|33783.4|33805.4|33785.4|33802|33782|28
1647354780000|2022-03-15 14:33:00|33804.3|33784.3|33804.3|33784.3|33805|33785|33802.2|33782.2|26
1647354790000|2022-03-15 14:33:10|33803.7|33783.7|33814.1|33794.1|33817.7|33797.7|33802.8|33782.8|36
1647354800000|2022-03-15 14:33:20|33816.9|33796.9|33819.3|33799.3|33819.5|33799.5|33815.6|33795.6|34
1647354810000|2022-03-15 14:33:30|33817.8|33797.8|33824.9|33804.9|33826.5|33806.5|33816.6|33796.6|35
1647354820000|2022-03-15 14:33:40|33825.2|33805.2|33820.9|33800.9|33827.2|33807.2|33815.8|33795.8|38
1647354830000|2022-03-15 14:33:50|33820.5|33800.5|33820.1|33800.1|33821.8|33801.8|33819.4|33799.4|26
1647354840000|2022-03-15 14:34:00|33820.3|33800.3|33821.3|33801.3|33821.3|33801.3|33818.2|33798.2|26
1647354850000|2022-03-15 14:34:10|33821.4|33801.4|33816.3|33796.3|33821.4|33801.4|33812.1|33792.1|32
1647354860000|2022-03-15 14:34:20|33816.9|33796.9|33818|33798|33819.4|33799.4|33815.2|33795.2|29
1647354870000|2022-03-15 14:34:30|33817.9|33797.9|33819|33799|33822.1|33802.1|33817.3|33797.3|25
1647354880000|2022-03-15 14:34:40|33819.3|33799.3|33820.4|33800.4|33821.4|33801.4|33818.2|33798.2|30
1647354890000|2022-03-15 14:34:50|33819.4|33799.4|33820.5|33800.5|33820.7|33800.7|33819.3|33799.3|24
1647354900000|2022-03-15 14:35:00|33820.3|33800.3|33817.3|33797.3|33820.8|33800.8|33817.2|33797.2|26
1647354910000|2022-03-15 14:35:10|33816.8|33796.8|33809.1|33789.1|33816.8|33796.8|33809.1|33789.1|37
1647354920000|2022-03-15 14:35:20|33808.9|33788.9|33810.7|33790.7|33814.8|33794.8|33807.5|33787.5|37
1647354930000|2022-03-15 14:35:30|33810.8|33790.8|33810.2|33790.2|33811.5|33791.5|33808.4|33788.4|28
1647354940000|2022-03-15 14:35:40|33810.6|33790.6|33810.9|33790.9|33814.2|33794.2|33810.3|33790.3|28
1647354950000|2022-03-15 14:35:50|33810.7|33790.7|33806.7|33786.7|33810.7|33790.7|33804.6|33784.6|34
1647354960000|2022-03-15 14:36:00|33806.6|33786.6|33805|33785|33806.8|33786.8|33804.1|33784.1|28
1647354970000|2022-03-15 14:36:10|33805.2|33785.2|33804.7|33784.7|33806.5|33786.5|33804.2|33784.2|23
1647354980000|2022-03-15 14:36:20|33804.4|33784.4|33801.1|33781.1|33810.9|33790.9|33801.1|33781.1|30
1647354990000|2022-03-15 14:36:30|33800.3|33780.3|33803.5|33783.5|33806.3|33786.3|33800.3|33780.3|32
1647355000000|2022-03-15 14:36:40|33803.9|33783.9|33803.2|33783.2|33803.9|33783.9|33802.8|33782.8|14
1647355010000|2022-03-15 14:36:50|33803.3|33783.3|33809.2|33789.2|33811.9|33791.9|33803.3|33783.3|30
1647355020000|2022-03-15 14:37:00|33808.4|33788.4|33808.7|33788.7|33812.5|33792.5|33808.4|33788.4|36
1647355030000|2022-03-15 14:37:10|33808.8|33788.8|33815.5|33795.5|33815.8|33795.8|33807.9|33787.9|28
1647355040000|2022-03-15 14:37:20|33815.1|33795.1|33816.1|33796.1|33816.8|33796.8|33813.2|33793.2|18
1647355050000|2022-03-15 14:37:30|33815.8|33795.8|33813.2|33793.2|33815.8|33795.8|33812.4|33792.4|23
1647355060000|2022-03-15 14:37:40|33812.8|33792.8|33816.6|33796.6|33817.8|33797.8|33812|33792|30
1647355070000|2022-03-15 14:37:50|33813.5|33793.5|33815.5|33795.5|33821.7|33801.7|33813.1|33793.1|28
1647355080000|2022-03-15 14:38:00|33816.1|33796.1|33816|33796|33817.7|33797.7|33813.1|33793.1|31
1647355090000|2022-03-15 14:38:10|33812.5|33792.5|33811.6|33791.6|33812.8|33792.8|33811.1|33791.1|27
1647355100000|2022-03-15 14:38:20|33808.4|33788.4|33809.6|33789.6|33809.6|33789.6|33807.4|33787.4|27
1647355110000|2022-03-15 14:38:30|33809.3|33789.3|33809.8|33789.8|33810.8|33790.8|33808.9|33788.9|22
1647355120000|2022-03-15 14:38:40|33810.3|33790.3|33809.1|33789.1|33813.4|33793.4|33809.1|33789.1|28
1647355130000|2022-03-15 14:38:50|33808.9|33788.9|33811.1|33791.1|33812.1|33792.1|33808.9|33788.9|24
1647355140000|2022-03-15 14:39:00|33810.9|33790.9|33813|33793|33813.8|33793.8|33810.5|33790.5|30
1647355150000|2022-03-15 14:39:10|33814.7|33794.7|33811.9|33791.9|33814.7|33794.7|33810.8|33790.8|15
1647355160000|2022-03-15 14:39:20|33808|33788|33811.9|33791.9|33812.4|33792.4|33808|33788|25
1647355170000|2022-03-15 14:39:30|33812|33792|33812|33792|33813.5|33793.5|33811.5|33791.5|22
1647355180000|2022-03-15 14:39:40|33811.6|33791.6|33812.3|33792.3|33812.4|33792.4|33811|33791|22
1647355190000|2022-03-15 14:39:50|33811.5|33791.5|33813.6|33793.6|33814|33794|33811.5|33791.5|14
1647355200000|2022-03-15 14:40:00|33813.2|33793.2|33812.5|33792.5|33813.2|33793.2|33812.4|33792.4|14
1647355210000|2022-03-15 14:40:10|33812.6|33792.6|33810.5|33790.5|33812.6|33792.6|33806.1|33786.1|37
1647355220000|2022-03-15 14:40:20|33811.2|33791.2|33811.6|33791.6|33812.1|33792.1|33809.2|33789.2|32
1647355230000|2022-03-15 14:40:30|33811.5|33791.5|33812.8|33792.8|33812.8|33792.8|33811.5|33791.5|23
1647355240000|2022-03-15 14:40:40|33813|33793|33809.2|33789.2|33814.2|33794.2|33809.2|33789.2|27
1647355250000|2022-03-15 14:40:50|33809.6|33789.6|33815|33795|33815|33795|33808.3|33788.3|30
1647355260000|2022-03-15 14:41:00|33815.8|33795.8|33814|33794|33815.8|33795.8|33813.9|33793.9|30
1647355270000|2022-03-15 14:41:10|33814.3|33794.3|33813.6|33793.6|33814.3|33794.3|33813.4|33793.4|16
1647355280000|2022-03-15 14:41:20|33813.4|33793.4|33814.5|33794.5|33815.3|33795.3|33813.2|33793.2|24
1647355290000|2022-03-15 14:41:30|33814.6|33794.6|33813.8|33793.8|33815.8|33795.8|33813.8|33793.8|21
1647355300000|2022-03-15 14:41:40|33814.7|33794.7|33818.1|33798.1|33818.1|33798.1|33814.7|33794.7|30
1647355310000|2022-03-15 14:41:50|33817.7|33797.7|33817.4|33797.4|33818.9|33798.9|33817.4|33797.4|28
1647355320000|2022-03-15 14:42:00|33817.2|33797.2|33818.4|33798.4|33818.9|33798.9|33816.7|33796.7|22
1647355330000|2022-03-15 14:42:10|33818.5|33798.5|33818.5|33798.5|33818.5|33798.5|33817.9|33797.9|12
1647355340000|2022-03-15 14:42:20|33818.3|33798.3|33815.6|33795.6|33818.9|33798.9|33815.4|33795.4|15
1647355350000|2022-03-15 14:42:30|33815.4|33795.4|33814.4|33794.4|33816.7|33796.7|33814|33794|20
1647355360000|2022-03-15 14:42:40|33814.2|33794.2|33814.9|33794.9|33816.6|33796.6|33814.2|33794.2|18
1647355370000|2022-03-15 14:42:50|33814.5|33794.5|33817.7|33797.7|33818.3|33798.3|33814.4|33794.4|16
1647355380000|2022-03-15 14:43:00|33817.8|33797.8|33816.7|33796.7|33817.8|33797.8|33816.4|33796.4|15
1647355390000|2022-03-15 14:43:10|33816.6|33796.6|33813.9|33793.9|33816.6|33796.6|33813.7|33793.7|27
1647355400000|2022-03-15 14:43:20|33813.7|33793.7|33812.9|33792.9|33814.7|33794.7|33812.5|33792.5|34
1647355410000|2022-03-15 14:43:30|33813|33793|33811|33791|33814|33794|33810.2|33790.2|32
1647355420000|2022-03-15 14:43:40|33810.9|33790.9|33806.3|33786.3|33810.9|33790.9|33806.3|33786.3|23
1647355430000|2022-03-15 14:43:50|33806.2|33786.2|33806.4|33786.4|33807.1|33787.1|33805.7|33785.7|21
1647355440000|2022-03-15 14:44:00|33805.8|33785.8|33805.3|33785.3|33805.8|33785.8|33805|33785|13
1647355450000|2022-03-15 14:44:10|33805.2|33785.2|33805|33785|33805.9|33785.9|33804.9|33784.9|14
1647355460000|2022-03-15 14:44:20|33804.9|33784.9|33800.9|33780.9|33805.8|33785.8|33800.9|33780.9|17
1647355470000|2022-03-15 14:44:30|33801.1|33781.1|33798.8|33778.8|33802.2|33782.2|33798.8|33778.8|21
1647355480000|2022-03-15 14:44:40|33798.5|33778.5|33798.9|33778.9|33799.3|33779.3|33798.3|33778.3|21
1647355490000|2022-03-15 14:44:50|33799|33779|33799.3|33779.3|33799.4|33779.4|33794.4|33774.4|23
1647355500000|2022-03-15 14:45:00|33799.4|33779.4|33801.1|33781.1|33801.1|33781.1|33799|33779|29
1647355510000|2022-03-15 14:45:10|33802.7|33782.7|33802.3|33782.3|33802.7|33782.7|33801.6|33781.6|26
1647355520000|2022-03-15 14:45:20|33802.1|33782.1|33798.1|33778.1|33802.1|33782.1|33798.1|33778.1|22
1647355530000|2022-03-15 14:45:30|33799.5|33779.5|33797.7|33777.7|33800.4|33780.4|33797.7|33777.7|29
1647355540000|2022-03-15 14:45:40|33797.3|33777.3|33795.9|33775.9|33798.9|33778.9|33795.8|33775.8|26
1647355550000|2022-03-15 14:45:50|33797.4|33777.4|33798.7|33778.7|33799.3|33779.3|33796.7|33776.7|33
1647355560000|2022-03-15 14:46:00|33799.5|33779.5|33798.5|33778.5|33799.8|33779.8|33798.1|33778.1|23
1647355570000|2022-03-15 14:46:10|33798.4|33778.4|33799.1|33779.1|33799.4|33779.4|33797.8|33777.8|22
1647355580000|2022-03-15 14:46:20|33799.5|33779.5|33801.7|33781.7|33802.6|33782.6|33799.5|33779.5|23
1647355590000|2022-03-15 14:46:30|33801.8|33781.8|33802.4|33782.4|33802.9|33782.9|33801.2|33781.2|21
1647355600000|2022-03-15 14:46:40|33802.3|33782.3|33801.2|33781.2|33802.4|33782.4|33801|33781|29
1647355610000|2022-03-15 14:46:50|33801.4|33781.4|33802.6|33782.6|33802.9|33782.9|33801.3|33781.3|23
1647355620000|2022-03-15 14:47:00|33802.5|33782.5|33799.4|33779.4|33805.7|33785.7|33795.9|33775.9|24
1647355630000|2022-03-15 14:47:10|33800|33780|33795|33775|33801.4|33781.4|33794.7|33774.7|33
1647355640000|2022-03-15 14:47:20|33794.8|33774.8|33796.9|33776.9|33796.9|33776.9|33794.8|33774.8|22
1647355650000|2022-03-15 14:47:30|33795.4|33775.4|33797.8|33777.8|33797.8|33777.8|33795.4|33775.4|28
1647355660000|2022-03-15 14:47:40|33798|33778|33796.7|33776.7|33798.2|33778.2|33795.7|33775.7|18
1647355670000|2022-03-15 14:47:50|33796.5|33776.5|33796.3|33776.3|33800|33780|33795.5|33775.5|27
1647355680000|2022-03-15 14:48:00|33797.3|33777.3|33796.6|33776.6|33798.2|33778.2|33795|33775|27
1647355690000|2022-03-15 14:48:10|33796.8|33776.8|33797.6|33777.6|33799.1|33779.1|33796.6|33776.6|20
1647355700000|2022-03-15 14:48:20|33797.8|33777.8|33797.9|33777.9|33798.2|33778.2|33797|33777|16
1647355710000|2022-03-15 14:48:30|33798.3|33778.3|33800.8|33780.8|33801.5|33781.5|33797.6|33777.6|24
1647355720000|2022-03-15 14:48:40|33800.6|33780.6|33802.5|33782.5|33803.2|33783.2|33800.4|33780.4|27
1647355730000|2022-03-15 14:48:50|33801.1|33781.1|33800.5|33780.5|33801.7|33781.7|33796.8|33776.8|24
1647355740000|2022-03-15 14:49:00|33800.1|33780.1|33795.8|33775.8|33800.9|33780.9|33795.3|33775.3|26
1647355750000|2022-03-15 14:49:10|33795.5|33775.5|33796|33776|33796.7|33776.7|33795.5|33775.5|24
1647355760000|2022-03-15 14:49:20|33795.6|33775.6|33796.8|33776.8|33797.1|33777.1|33795.3|33775.3|23
1647355770000|2022-03-15 14:49:30|33797|33777|33798.1|33778.1|33801.5|33781.5|33796.7|33776.7|28
1647355780000|2022-03-15 14:49:40|33797.9|33777.9|33796.9|33776.9|33799.3|33779.3|33796.5|33776.5|21
1647355790000|2022-03-15 14:49:50|33796.5|33776.5|33797.7|33777.7|33798.1|33778.1|33795.1|33775.1|24
1647355800000|2022-03-15 14:50:00|33798|33778|33793.8|33773.8|33798|33778|33793.4|33773.4|28
1647355810000|2022-03-15 14:50:10|33793.6|33773.6|33795.1|33775.1|33795.7|33775.7|33793.6|33773.6|19
1647355820000|2022-03-15 14:50:20|33794.9|33774.9|33795.5|33775.5|33796.8|33776.8|33794.9|33774.9|16
1647355830000|2022-03-15 14:50:30|33795.8|33775.8|33795.1|33775.1|33796.6|33776.6|33794.9|33774.9|15
1647355840000|2022-03-15 14:50:40|33795|33775|33778.9|33758.9|33795|33775|33776.3|33756.3|31
1647355850000|2022-03-15 14:50:50|33778.4|33758.4|33776|33756|33778.7|33758.7|33773.7|33753.7|30
1647355860000|2022-03-15 14:51:00|33775|33755|33769.7|33749.7|33775|33755|33768.1|33748.1|27
1647355870000|2022-03-15 14:51:10|33769.4|33749.4|33772|33752|33772|33752|33768.5|33748.5|28
1647355880000|2022-03-15 14:51:20|33770.9|33750.9|33772.1|33752.1|33773.6|33753.6|33770.5|33750.5|21
1647355890000|2022-03-15 14:51:30|33772.4|33752.4|33766.1|33746.1|33772.4|33752.4|33764.2|33744.2|30
1647355900000|2022-03-15 14:51:40|33765.8|33745.8|33761|33741|33765.8|33745.8|33757.4|33737.4|31
1647355910000|2022-03-15 14:51:50|33760.9|33740.9|33780|33760|33782.2|33762.2|33759.6|33739.6|28
1647355920000|2022-03-15 14:52:00|33779.7|33759.7|33783.2|33763.2|33783.8|33763.8|33779.7|33759.7|35
1647355930000|2022-03-15 14:52:10|33782.9|33762.9|33782|33762|33783.7|33763.7|33781.6|33761.6|24
1647355940000|2022-03-15 14:52:20|33781.4|33761.4|33787.2|33767.2|33788.7|33768.7|33781.4|33761.4|30
1647355950000|2022-03-15 14:52:30|33786.7|33766.7|33784.6|33764.6|33787|33767|33784.6|33764.6|22
1647355960000|2022-03-15 14:52:40|33784.5|33764.5|33785.4|33765.4|33786.3|33766.3|33784.4|33764.4|19
1647355970000|2022-03-15 14:52:50|33786.2|33766.2|33784.7|33764.7|33788.7|33768.7|33784.7|33764.7|23
1647355980000|2022-03-15 14:53:00|33784.6|33764.6|33783.7|33763.7|33785.8|33765.8|33783.5|33763.5|22
1647355990000|2022-03-15 14:53:10|33784.6|33764.6|33785.4|33765.4|33786.5|33766.5|33784.1|33764.1|24
1647356000000|2022-03-15 14:53:20|33785.2|33765.2|33783|33763|33785.2|33765.2|33783|33763|16
1647356010000|2022-03-15 14:53:30|33783.6|33763.6|33782.8|33762.8|33783.7|33763.7|33782.1|33762.1|22
1647356020000|2022-03-15 14:53:40|33785.5|33765.5|33780.5|33760.5|33786.5|33766.5|33779.2|33759.2|27
1647356030000|2022-03-15 14:53:50|33780.6|33760.6|33781.7|33761.7|33783.9|33763.9|33778.3|33758.3|22
1647356040000|2022-03-15 14:54:00|33781.6|33761.6|33780.7|33760.7|33781.6|33761.6|33779.3|33759.3|24
1647356050000|2022-03-15 14:54:10|33780.4|33760.4|33780.1|33760.1|33780.7|33760.7|33779.8|33759.8|20
1647356060000|2022-03-15 14:54:20|33780|33760|33780.8|33760.8|33784.4|33764.4|33776|33756|25
1647356070000|2022-03-15 14:54:30|33781.2|33761.2|33781.8|33761.8|33784.7|33764.7|33780.7|33760.7|27
1647356080000|2022-03-15 14:54:40|33781.9|33761.9|33784.7|33764.7|33784.7|33764.7|33781.1|33761.1|23
1647356090000|2022-03-15 14:54:50|33784.6|33764.6|33785.3|33765.3|33785.7|33765.7|33783.4|33763.4|22
1647356100000|2022-03-15 14:55:00|33785|33765|33784.6|33764.6|33787.8|33767.8|33783.6|33763.6|32
1647356110000|2022-03-15 14:55:10|33781.9|33761.9|33782.6|33762.6|33782.6|33762.6|33779.6|33759.6|28
1647356120000|2022-03-15 14:55:20|33782.7|33762.7|33784.8|33764.8|33785.8|33765.8|33782.6|33762.6|18
1647356130000|2022-03-15 14:55:30|33785.9|33765.9|33785.4|33765.4|33786.5|33766.5|33784.3|33764.3|12
1647356140000|2022-03-15 14:55:40|33785.7|33765.7|33786.8|33766.8|33788.9|33768.9|33784.6|33764.6|25
1647356150000|2022-03-15 14:55:50|33786.3|33766.3|33784.5|33764.5|33787.6|33767.6|33784.5|33764.5|14
1647356160000|2022-03-15 14:56:00|33785.6|33765.6|33787.2|33767.2|33787.2|33767.2|33784|33764|28
1647356170000|2022-03-15 14:56:10|33787.1|33767.1|33788.1|33768.1|33788.6|33768.6|33784|33764|24
1647356180000|2022-03-15 14:56:20|33786.9|33766.9|33786.6|33766.6|33787.8|33767.8|33785.1|33765.1|21
1647356190000|2022-03-15 14:56:30|33786.7|33766.7|33787.6|33767.6|33788.9|33768.9|33786.7|33766.7|23
1647356200000|2022-03-15 14:56:40|33787.3|33767.3|33787.6|33767.6|33787.8|33767.8|33786.5|33766.5|17
1647356210000|2022-03-15 14:56:50|33788.3|33768.3|33788.4|33768.4|33789|33769|33782|33762|13
1647356220000|2022-03-15 14:57:00|33788.3|33768.3|33785.7|33765.7|33788.3|33768.3|33785.5|33765.5|23
1647356230000|2022-03-15 14:57:10|33787.7|33767.7|33785.8|33765.8|33790.8|33770.8|33785.1|33765.1|27
1647356240000|2022-03-15 14:57:20|33785.9|33765.9|33784.3|33764.3|33788.5|33768.5|33781.8|33761.8|31
1647356250000|2022-03-15 14:57:30|33785.1|33765.1|33789.6|33769.6|33793.6|33773.6|33785.1|33765.1|36
1647356260000|2022-03-15 14:57:40|33790.6|33770.6|33790.7|33770.7|33792.5|33772.5|33785.7|33765.7|30
1647356270000|2022-03-15 14:57:50|33791.4|33771.4|33792.7|33772.7|33792.9|33772.9|33790.7|33770.7|28
1647356280000|2022-03-15 14:58:00|33792.4|33772.4|33791.6|33771.6|33793.4|33773.4|33791.6|33771.6|30
1647356290000|2022-03-15 14:58:10|33791.7|33771.7|33790.9|33770.9|33792.2|33772.2|33790.9|33770.9|19
1647356300000|2022-03-15 14:58:20|33791.9|33771.9|33791|33771|33792.3|33772.3|33788.5|33768.5|31
1647356310000|2022-03-15 14:58:30|33790.9|33770.9|33788.6|33768.6|33792.1|33772.1|33787.7|33767.7|22
1647356320000|2022-03-15 14:58:40|33788.8|33768.8|33787.5|33767.5|33790.2|33770.2|33787.1|33767.1|28
1647356330000|2022-03-15 14:58:50|33788.2|33768.2|33786.8|33766.8|33790.8|33770.8|33786.2|33766.2|31
1647356340000|2022-03-15 14:59:00|33786.2|33766.2|33787.4|33767.4|33789|33769|33786.2|33766.2|24
1647356350000|2022-03-15 14:59:10|33787.2|33767.2|33793.4|33773.4|33794.1|33774.1|33787.2|33767.2|29
1647356360000|2022-03-15 14:59:20|33793.5|33773.5|33793.7|33773.7|33795.2|33775.2|33790.6|33770.6|28
1647356370000|2022-03-15 14:59:30|33793.8|33773.8|33794|33774|33794.5|33774.5|33793|33773|25
1647356380000|2022-03-15 14:59:40|33793.5|33773.5|33793.9|33773.9|33797|33777|33792.9|33772.9|29
1647356390000|2022-03-15 14:59:50|33795.3|33775.3|33789.7|33769.7|33795.3|33775.3|33781.9|33761.9|33
1647356400000|2022-03-15 15:00:00|33790.1|33770.1|33774.8|33754.8|33792.1|33772.1|33773.6|33753.6|36
1647356410000|2022-03-15 15:00:10|33773.9|33753.9|33775.1|33755.1|33777.2|33757.2|33773.9|33753.9|28
1647356420000|2022-03-15 15:00:20|33775.5|33755.5|33775.1|33755.1|33778.5|33758.5|33775.1|33755.1|29
1647356430000|2022-03-15 15:00:30|33775.7|33755.7|33775.8|33755.8|33777.8|33757.8|33775.3|33755.3|24
1647356440000|2022-03-15 15:00:40|33777.9|33757.9|33775.1|33755.1|33777.9|33757.9|33775.1|33755.1|26
1647356450000|2022-03-15 15:00:50|33775|33755|33778.3|33758.3|33778.3|33758.3|33773.6|33753.6|23
1647356460000|2022-03-15 15:01:00|33771.9|33751.9|33772.1|33752.1|33772.5|33752.5|33770.6|33750.6|27
1647356470000|2022-03-15 15:01:10|33771.6|33751.6|33771.4|33751.4|33772.4|33752.4|33770.6|33750.6|26
1647356480000|2022-03-15 15:01:20|33771|33751|33770.1|33750.1|33773.1|33753.1|33769.6|33749.6|26
1647356490000|2022-03-15 15:01:30|33774.3|33754.3|33765.3|33745.3|33775.3|33755.3|33761.4|33741.4|25
1647356500000|2022-03-15 15:01:40|33764.4|33744.4|33757.6|33737.6|33766|33746|33753.7|33733.7|35
1647356510000|2022-03-15 15:01:50|33756.7|33736.7|33770.2|33750.2|33770.2|33750.2|33756.7|33736.7|31
1647356520000|2022-03-15 15:02:00|33766.8|33746.8|33763.9|33743.9|33769.7|33749.7|33760.9|33740.9|35
1647356530000|2022-03-15 15:02:10|33764.4|33744.4|33762.1|33742.1|33764.4|33744.4|33761.7|33741.7|19
1647356540000|2022-03-15 15:02:20|33761.9|33741.9|33760.1|33740.1|33763.1|33743.1|33760.1|33740.1|23
1647356550000|2022-03-15 15:02:30|33760.5|33740.5|33763.8|33743.8|33766.3|33746.3|33759.4|33739.4|26
1647356560000|2022-03-15 15:02:40|33764.5|33744.5|33760|33740|33764.5|33744.5|33758.8|33738.8|19
1647356570000|2022-03-15 15:02:50|33759.3|33739.3|33762.6|33742.6|33764.3|33744.3|33756.7|33736.7|28
1647356580000|2022-03-15 15:03:00|33760.5|33740.5|33760.4|33740.4|33761.7|33741.7|33758.4|33738.4|23
1647356590000|2022-03-15 15:03:10|33760.5|33740.5|33761|33741|33762.4|33742.4|33759.2|33739.2|24
1647356600000|2022-03-15 15:03:20|33760.6|33740.6|33758.5|33738.5|33762.7|33742.7|33758.4|33738.4|28
1647356610000|2022-03-15 15:03:30|33756.7|33736.7|33767.8|33747.8|33767.9|33747.9|33756.7|33736.7|23
1647356620000|2022-03-15 15:03:40|33765.9|33745.9|33765.3|33745.3|33774.8|33754.8|33762.5|33742.5|26
1647356630000|2022-03-15 15:03:50|33765.4|33745.4|33765.9|33745.9|33766.6|33746.6|33764.7|33744.7|21
1647356640000|2022-03-15 15:04:00|33763.5|33743.5|33762.1|33742.1|33763.5|33743.5|33761.7|33741.7|24
1647356650000|2022-03-15 15:04:10|33761.4|33741.4|33765.8|33745.8|33766.2|33746.2|33760.9|33740.9|27
1647356660000|2022-03-15 15:04:20|33765.9|33745.9|33764.4|33744.4|33766|33746|33764.4|33744.4|17
1647356670000|2022-03-15 15:04:30|33770.4|33750.4|33767.9|33747.9|33770.6|33750.6|33766.7|33746.7|15
1647356680000|2022-03-15 15:04:40|33767.8|33747.8|33768.1|33748.1|33768.7|33748.7|33765.2|33745.2|25
1647356690000|2022-03-15 15:04:50|33767|33747|33768|33748|33768|33748|33766.6|33746.6|17
1647356700000|2022-03-15 15:05:00|33764|33744|33757.3|33737.3|33764|33744|33755.9|33735.9|32
1647356710000|2022-03-15 15:05:10|33757|33737|33758.8|33738.8|33758.9|33738.9|33755.4|33735.4|20
1647356720000|2022-03-15 15:05:20|33759|33739|33760.4|33740.4|33760.6|33740.6|33758.2|33738.2|25
1647356730000|2022-03-15 15:05:30|33760.5|33740.5|33761|33741|33763.6|33743.6|33760.5|33740.5|32
1647356740000|2022-03-15 15:05:40|33762.5|33742.5|33760.3|33740.3|33762.8|33742.8|33759.2|33739.2|28
1647356750000|2022-03-15 15:05:50|33760.4|33740.4|33767.1|33747.1|33767.1|33747.1|33759.8|33739.8|20
1647356760000|2022-03-15 15:06:00|33767.5|33747.5|33767.6|33747.6|33768.2|33748.2|33764.8|33744.8|24
1647356770000|2022-03-15 15:06:10|33767.4|33747.4|33761.6|33741.6|33767.9|33747.9|33761.5|33741.5|26
1647356780000|2022-03-15 15:06:20|33761.7|33741.7|33765.6|33745.6|33767.6|33747.6|33760.5|33740.5|27
1647356790000|2022-03-15 15:06:30|33765.3|33745.3|33767.3|33747.3|33767.9|33747.9|33765.3|33745.3|18
1647356800000|2022-03-15 15:06:40|33768.2|33748.2|33768|33748|33768.7|33748.7|33766.9|33746.9|20
1647356810000|2022-03-15 15:06:50|33768.3|33748.3|33774.2|33754.2|33775.3|33755.3|33767.7|33747.7|15
1647356820000|2022-03-15 15:07:00|33768.6|33748.6|33768.5|33748.5|33770.7|33750.7|33767.3|33747.3|27
1647356830000|2022-03-15 15:07:10|33769|33749|33771.6|33751.6|33772.4|33752.4|33767.5|33747.5|19
1647356840000|2022-03-15 15:07:20|33771.9|33751.9|33773.1|33753.1|33775.1|33755.1|33770.3|33750.3|23
1647356850000|2022-03-15 15:07:30|33772.6|33752.6|33771.7|33751.7|33775.4|33755.4|33770|33750|32
1647356860000|2022-03-15 15:07:40|33771.6|33751.6|33771.9|33751.9|33777|33757|33771.3|33751.3|32
1647356870000|2022-03-15 15:07:50|33772|33752|33774.8|33754.8|33774.8|33754.8|33770|33750|29
1647356880000|2022-03-15 15:08:00|33774.6|33754.6|33776|33756|33776|33756|33772.6|33752.6|26
1647356890000|2022-03-15 15:08:10|33774.8|33754.8|33773.4|33753.4|33775.6|33755.6|33773.1|33753.1|25
1647356900000|2022-03-15 15:08:20|33773.2|33753.2|33779.4|33759.4|33785.7|33765.7|33773.2|33753.2|22
1647356910000|2022-03-15 15:08:30|33778.9|33758.9|33775.5|33755.5|33783.7|33763.7|33769.5|33749.5|32
1647356920000|2022-03-15 15:08:40|33775.9|33755.9|33773.5|33753.5|33775.9|33755.9|33771|33751|23
1647356930000|2022-03-15 15:08:50|33773.9|33753.9|33775.3|33755.3|33775.3|33755.3|33771.3|33751.3|24
1647356940000|2022-03-15 15:09:00|33774.9|33754.9|33774.5|33754.5|33776.2|33756.2|33772|33752|26
1647356950000|2022-03-15 15:09:10|33774.1|33754.1|33772.8|33752.8|33781.6|33761.6|33766.8|33746.8|31
1647356960000|2022-03-15 15:09:20|33774.6|33754.6|33777.1|33757.1|33777.5|33757.5|33772.1|33752.1|29
1647356970000|2022-03-15 15:09:30|33777.8|33757.8|33782.1|33762.1|33783.8|33763.8|33775.7|33755.7|28
1647356980000|2022-03-15 15:09:40|33779.6|33759.6|33775.3|33755.3|33781.2|33761.2|33775.3|33755.3|29
1647356990000|2022-03-15 15:09:50|33775|33755|33776.8|33756.8|33777.6|33757.6|33774.9|33754.9|28
1647357000000|2022-03-15 15:10:00|33777.1|33757.1|33775|33755|33777.2|33757.2|33772.2|33752.2|32
1647357010000|2022-03-15 15:10:10|33775.4|33755.4|33776.8|33756.8|33777.6|33757.6|33774.8|33754.8|31
1647357020000|2022-03-15 15:10:20|33777.2|33757.2|33774.2|33754.2|33778.7|33758.7|33774.2|33754.2|28
1647357030000|2022-03-15 15:10:30|33774.1|33754.1|33778.8|33758.8|33781.4|33761.4|33773.9|33753.9|31
1647357040000|2022-03-15 15:10:40|33779.7|33759.7|33777.3|33757.3|33780.4|33760.4|33776.6|33756.6|29
1647357050000|2022-03-15 15:10:50|33777.6|33757.6|33778.9|33758.9|33780.1|33760.1|33777.3|33757.3|23
1647357060000|2022-03-15 15:11:00|33778.7|33758.7|33777|33757|33779.3|33759.3|33775.8|33755.8|22
1647357070000|2022-03-15 15:11:10|33777.8|33757.8|33771.3|33751.3|33778.6|33758.6|33771.3|33751.3|23
1647357080000|2022-03-15 15:11:20|33773.4|33753.4|33773.5|33753.5|33776.7|33756.7|33772.1|33752.1|17
1647357090000|2022-03-15 15:11:30|33773.3|33753.3|33770.2|33750.2|33774.4|33754.4|33770.2|33750.2|15
1647357100000|2022-03-15 15:11:40|33770.5|33750.5|33772.9|33752.9|33776.3|33756.3|33770.5|33750.5|23
1647357110000|2022-03-15 15:11:50|33776.5|33756.5|33778.6|33758.6|33779.3|33759.3|33771.3|33751.3|29
1647357120000|2022-03-15 15:12:00|33779.3|33759.3|33780.2|33760.2|33780.6|33760.6|33778.5|33758.5|21
1647357130000|2022-03-15 15:12:10|33778.9|33758.9|33779.6|33759.6|33780.5|33760.5|33778.9|33758.9|16
1647357140000|2022-03-15 15:12:20|33779.8|33759.8|33778.6|33758.6|33779.8|33759.8|33773.5|33753.5|23
1647357150000|2022-03-15 15:12:30|33778.4|33758.4|33774.8|33754.8|33779.2|33759.2|33774.8|33754.8|25
1647357160000|2022-03-15 15:12:40|33777|33757|33835.4|33719.8|33841.2|33761.7|33776.5|33714.2|33
1647357170000|2022-03-15 15:12:50|33839.6|33719.6|33802.3|33752.3|33844.3|33752.7|33802.2|33717.8|31
1647357180000|2022-03-15 15:13:00|33840.9|33721.4|33832.4|33713.7|33841|33750|33792.6|33713.1|38
1647357190000|2022-03-15 15:13:10|33824.5|33713.8|33798.1|33748.1|33837.3|33751.5|33795.6|33708.5|38
1647357200000|2022-03-15 15:13:20|33797.6|33747.6|33808.7|33758.7|33849.2|33758.7|33797.6|33718.4|36
1647357210000|2022-03-15 15:13:30|33809.1|33759.1|33852|33732|33857.8|33762.7|33809.1|33729.9|39
1647357220000|2022-03-15 15:13:40|33852.3|33732.3|33808.6|33758.6|33857.9|33764|33808.6|33730.8|33
1647357230000|2022-03-15 15:13:50|33808.2|33758.2|33806.4|33756.4|33847.5|33764.1|33806.2|33730.8|30
1647357240000|2022-03-15 15:14:00|33806.2|33756.2|33812.4|33762.4|33843.3|33775.1|33793.5|33727.2|33
1647357250000|2022-03-15 15:14:10|33808.1|33758.1|33817.7|33767.7|33859.2|33767.7|33808.1|33730.8|35
1647357260000|2022-03-15 15:14:20|33817.8|33767.8|33852.4|33737.8|33863.4|33767.8|33816.8|33736.6|31
1647357270000|2022-03-15 15:14:30|33852.5|33737.7|33853.9|33736.3|33862.4|33765.2|33815.2|33735.8|38
1647357280000|2022-03-15 15:14:40|33861.3|33741.3|33816.5|33766.5|33861.3|33771|33816.5|33735.7|28
1647357290000|2022-03-15 15:14:50|33846.4|33736.1|33813.9|33763.9|33846.4|33765.9|33810.7|33736.1|33
1647357300000|2022-03-15 15:15:00|33847.2|33735.2|33854.9|33736.6|33863.7|33766.5|33815.7|33735.2|36
1647357310000|2022-03-15 15:15:10|33853.7|33738.3|33813.8|33763.8|33855.6|33768.7|33813.4|33734.8|32
1647357320000|2022-03-15 15:15:20|33847.7|33736.6|33814.4|33764.4|33848.2|33767.7|33813.4|33736.3|27
1647357330000|2022-03-15 15:15:30|33817.2|33767.2|33817.9|33767.9|33848.4|33768.3|33814.6|33737.5|28
1647357340000|2022-03-15 15:15:40|33848.7|33736.9|33858.7|33741.1|33862.3|33769.2|33815.6|33736.9|32
1647357350000|2022-03-15 15:15:50|33851.9|33740|33861.7|33741.7|33861.7|33771.5|33820.6|33739|36
1647357360000|2022-03-15 15:16:00|33861.8|33741.8|33821.2|33771.2|33861.8|33772.3|33816.6|33739|29
1647357370000|2022-03-15 15:16:10|33821.1|33771.1|33845.5|33733.7|33858.1|33771.1|33813.2|33733.6|37
1647357380000|2022-03-15 15:16:20|33815.2|33765.2|33846.1|33735.6|33858.1|33767.6|33813.7|33733.8|36
1647357390000|2022-03-15 15:16:30|33846|33737.5|33816.1|33766.1|33851.1|33767.7|33812.7|33734.9|31
1647357400000|2022-03-15 15:16:40|33815|33765|33815.1|33765.1|33857.4|33766.9|33814.4|33736.2|29
1647357410000|2022-03-15 15:16:50|33852.5|33735.3|33817.9|33767.9|33859.9|33767.9|33817.9|33734.1|25
1647357420000|2022-03-15 15:17:00|33817.1|33767.1|33818.1|33768.1|33857.5|33769.2|33815.4|33734.5|35
1647357430000|2022-03-15 15:17:10|33817.7|33767.7|33819.1|33769.1|33849.6|33769.7|33817.4|33739.5|25
1647357440000|2022-03-15 15:17:20|33818.6|33768.6|33852.6|33736.6|33862.2|33768.7|33817.5|33735.8|22
1647357450000|2022-03-15 15:17:30|33853.6|33736.3|33816.7|33766.7|33859.2|33767.4|33812.2|33735.8|28
1647357460000|2022-03-15 15:17:40|33816.8|33766.8|33818.1|33768.1|33859.1|33768.6|33814.5|33737.6|34
1647357470000|2022-03-15 15:17:50|33818.2|33768.2|33817.6|33767.6|33818.5|33768.5|33814.3|33764.3|14
1647357480000|2022-03-15 15:18:00|33816.2|33766.2|33822.5|33772.5|33864.4|33774.8|33816.1|33740.3|33
1647357490000|2022-03-15 15:18:10|33821.2|33771.2|33831.2|33781.2|33867.8|33781.2|33821.2|33743.5|34
1647357500000|2022-03-15 15:18:20|33865.5|33748.9|33864|33751.3|33867.3|33786.7|33806.7|33748.9|27
1647357510000|2022-03-15 15:18:30|33866.8|33749.8|33871|33758.2|33878.5|33791|33827.2|33748.4|34
1647357520000|2022-03-15 15:18:40|33874.2|33758.4|33877|33757|33877|33788.7|33829.5|33756.2|36
1647357530000|2022-03-15 15:18:50|33876.9|33756.9|33829.9|33779.9|33876.9|33784.9|33828.6|33752.9|30
1647357540000|2022-03-15 15:19:00|33830|33780|33834.6|33784.6|33836.9|33786.9|33829.3|33779.3|33
1647357550000|2022-03-15 15:19:10|33834.5|33784.5|33821.7|33801.7|33834.5|33801.7|33817.1|33777.4|27
1647357560000|2022-03-15 15:19:20|33820|33800|33819.4|33799.4|33821.7|33801.7|33818.4|33798.4|28
1647357570000|2022-03-15 15:19:30|33820.1|33800.1|33825.2|33805.2|33825.3|33805.3|33817.6|33797.6|31
1647357580000|2022-03-15 15:19:40|33824.9|33804.9|33818.4|33798.4|33824.9|33804.9|33818.2|33798.2|28
1647357590000|2022-03-15 15:19:50|33820.9|33800.9|33819.2|33799.2|33824.3|33804.3|33818|33798|33
1647357600000|2022-03-15 15:20:00|33819.3|33799.3|33814.9|33794.9|33819.6|33799.6|33814.8|33794.8|28
1647357610000|2022-03-15 15:20:10|33814.7|33794.7|33819.1|33799.1|33820.2|33800.2|33814.7|33794.7|25
1647357620000|2022-03-15 15:20:20|33818.9|33798.9|33817|33797|33821.4|33801.4|33810.5|33790.5|27
1647357630000|2022-03-15 15:20:30|33816.7|33796.7|33812.1|33792.1|33818.6|33798.6|33811.8|33791.8|30
1647357640000|2022-03-15 15:20:40|33814.7|33794.7|33814.9|33794.9|33816.7|33796.7|33813.9|33793.9|21
1647357650000|2022-03-15 15:20:50|33815|33795|33818.5|33798.5|33819.9|33799.9|33814.7|33794.7|19
1647357660000|2022-03-15 15:21:00|33818|33798|33819.3|33799.3|33824.7|33804.7|33816.3|33796.3|30
1647357670000|2022-03-15 15:21:10|33819.2|33799.2|33825.1|33805.1|33825.5|33805.5|33819.1|33799.1|36
1647357680000|2022-03-15 15:21:20|33824.6|33804.6|33824|33804|33824.9|33804.9|33822.8|33802.8|28
1647357690000|2022-03-15 15:21:30|33823.9|33803.9|33821.9|33801.9|33828|33808|33821.9|33801.9|25
1647357700000|2022-03-15 15:21:40|33823.4|33803.4|33820.1|33800.1|33824.8|33804.8|33817.4|33797.4|31
1647357710000|2022-03-15 15:21:50|33820.8|33800.8|33816.6|33796.6|33823.6|33803.6|33816.2|33796.2|24
1647357720000|2022-03-15 15:22:00|33816.7|33796.7|33816.5|33796.5|33816.7|33796.7|33811.8|33791.8|35
1647357730000|2022-03-15 15:22:10|33817.1|33797.1|33812.4|33792.4|33817.6|33797.6|33810.7|33790.7|32
1647357740000|2022-03-15 15:22:20|33812.6|33792.6|33810.5|33790.5|33815.1|33795.1|33808.5|33788.5|34
1647357750000|2022-03-15 15:22:30|33810.3|33790.3|33812.4|33792.4|33814|33794|33806.5|33786.5|31
1647357760000|2022-03-15 15:22:40|33812.3|33792.3|33814.6|33794.6|33815.9|33795.9|33812.1|33792.1|25
1647357770000|2022-03-15 15:22:50|33814.5|33794.5|33822.5|33802.5|33822.5|33802.5|33812.4|33792.4|28
1647357780000|2022-03-15 15:23:00|33830.4|33810.4|33821.8|33801.8|33830.4|33810.4|33816.9|33796.9|32
1647357790000|2022-03-15 15:23:10|33822.5|33802.5|33823.3|33803.3|33823.7|33803.7|33821.5|33801.5|21
1647357800000|2022-03-15 15:23:20|33823.5|33803.5|33820.9|33800.9|33824.1|33804.1|33820.7|33800.7|17
1647357810000|2022-03-15 15:23:30|33823.1|33803.1|33816.4|33796.4|33824.7|33804.7|33816.4|33796.4|24
1647357820000|2022-03-15 15:23:40|33818.4|33798.4|33818.3|33798.3|33819.3|33799.3|33815.9|33795.9|31
1647357830000|2022-03-15 15:23:50|33818.2|33798.2|33818.2|33798.2|33819.2|33799.2|33816.2|33796.2|25
1647357840000|2022-03-15 15:24:00|33818.3|33798.3|33820.4|33800.4|33821.4|33801.4|33817.9|33797.9|30
1647357850000|2022-03-15 15:24:10|33820.5|33800.5|33823.9|33803.9|33823.9|33803.9|33820.1|33800.1|22
1647357860000|2022-03-15 15:24:20|33822|33802|33822.5|33802.5|33823.9|33803.9|33822|33802|23
1647357870000|2022-03-15 15:24:30|33822|33802|33823.2|33803.2|33823.8|33803.8|33820.4|33800.4|24
1647357880000|2022-03-15 15:24:40|33822.5|33802.5|33821.3|33801.3|33822.7|33802.7|33820.2|33800.2|25
1647357890000|2022-03-15 15:24:50|33821.2|33801.2|33821.8|33801.8|33821.8|33801.8|33819.6|33799.6|23
1647357900000|2022-03-15 15:25:00|33823.8|33803.8|33817.9|33797.9|33823.8|33803.8|33817.4|33797.4|20
1647357910000|2022-03-15 15:25:10|33817.4|33797.4|33819.8|33799.8|33822.9|33802.9|33817.4|33797.4|30
1647357920000|2022-03-15 15:25:20|33820|33800|33822.7|33802.7|33825.9|33805.9|33817.2|33797.2|35
1647357930000|2022-03-15 15:25:30|33820.6|33800.6|33823.2|33803.2|33823.7|33803.7|33818.4|33798.4|31
1647357940000|2022-03-15 15:25:40|33823.3|33803.3|33822.6|33802.6|33823.3|33803.3|33820.3|33800.3|21
1647357950000|2022-03-15 15:25:50|33822.5|33802.5|33824.8|33804.8|33825|33805|33820|33800|17
1647357960000|2022-03-15 15:26:00|33824.9|33804.9|33822.1|33802.1|33825.1|33805.1|33821.2|33801.2|27
1647357970000|2022-03-15 15:26:10|33821.8|33801.8|33822.2|33802.2|33825.3|33805.3|33820.8|33800.8|23
1647357980000|2022-03-15 15:26:20|33825.3|33805.3|33828|33808|33831.9|33811.9|33821.4|33801.4|27
1647357990000|2022-03-15 15:26:30|33828.1|33808.1|33830.9|33810.9|33832.1|33812.1|33828.1|33808.1|31
1647358000000|2022-03-15 15:26:40|33830.5|33810.5|33828.4|33808.4|33830.6|33810.6|33827.2|33807.2|19
1647358010000|2022-03-15 15:26:50|33828.3|33808.3|33830.2|33810.2|33831|33811|33828.3|33808.3|21
1647358020000|2022-03-15 15:27:00|33829.9|33809.9|33828.1|33808.1|33834.2|33814.2|33827.5|33807.5|26
1647358030000|2022-03-15 15:27:10|33830.6|33810.6|33830|33810|33833.4|33813.4|33828.8|33808.8|28
1647358040000|2022-03-15 15:27:20|33830.4|33810.4|33828.5|33808.5|33832.3|33812.3|33826.2|33806.2|30
1647358050000|2022-03-15 15:27:30|33829|33809|33828.8|33808.8|33829.5|33809.5|33825.8|33805.8|30
1647358060000|2022-03-15 15:27:40|33827.9|33807.9|33831.8|33811.8|33832.5|33812.5|33827.9|33807.9|24
1647358070000|2022-03-15 15:27:50|33835.2|33815.2|33835.6|33815.6|33835.6|33815.6|33830|33810|31
1647358080000|2022-03-15 15:28:00|33834.6|33814.6|33829.8|33809.8|33835.5|33815.5|33826.7|33806.7|25
1647358090000|2022-03-15 15:28:10|33829.1|33809.1|33826.5|33806.5|33831|33811|33824.7|33804.7|26
1647358100000|2022-03-15 15:28:20|33825.3|33805.3|33824.4|33804.4|33825.9|33805.9|33822.6|33802.6|22
1647358110000|2022-03-15 15:28:30|33824.9|33804.9|33824.6|33804.6|33825.6|33805.6|33822.8|33802.8|22
1647358120000|2022-03-15 15:28:40|33824.9|33804.9|33823.9|33803.9|33826.4|33806.4|33823.2|33803.2|21
1647358130000|2022-03-15 15:28:50|33823.1|33803.1|33821|33801|33828|33808|33821|33801|17
1647358140000|2022-03-15 15:29:00|33825.5|33805.5|33829|33809|33829.1|33809.1|33822.7|33802.7|19
1647358150000|2022-03-15 15:29:10|33829.4|33809.4|33825.8|33805.8|33829.5|33809.5|33825.6|33805.6|18
1647358160000|2022-03-15 15:29:20|33828.2|33808.2|33829.9|33809.9|33829.9|33809.9|33827.2|33807.2|17
1647358170000|2022-03-15 15:29:30|33831.6|33811.6|33829.5|33809.5|33831.6|33811.6|33828.3|33808.3|24
1647358180000|2022-03-15 15:29:40|33829.3|33809.3|33830.5|33810.5|33831.5|33811.5|33827.4|33807.4|25
1647358190000|2022-03-15 15:29:50|33830.7|33810.7|33826|33806|33832|33812|33826|33806|25
1647358200000|2022-03-15 15:30:00|33824|33804|33828.5|33808.5|33829.4|33809.4|33824|33804|34
1647358210000|2022-03-15 15:30:10|33828.3|33808.3|33828.6|33808.6|33830.3|33810.3|33826.9|33806.9|32
1647358220000|2022-03-15 15:30:20|33828.9|33808.9|33833.7|33813.7|33838.1|33818.1|33828.8|33808.8|29
1647358230000|2022-03-15 15:30:30|33833.6|33813.6|33832.6|33812.6|33835.5|33815.5|33831.2|33811.2|31
1647358240000|2022-03-15 15:30:40|33832.2|33812.2|33832.5|33812.5|33834.5|33814.5|33832|33812|24
1647358250000|2022-03-15 15:30:50|33833.9|33813.9|33837.8|33817.8|33838.1|33818.1|33830|33810|24
1647358260000|2022-03-15 15:31:00|33836|33816|33835|33815|33837.5|33817.5|33834.1|33814.1|21
1647358270000|2022-03-15 15:31:10|33833.6|33813.6|33830.5|33810.5|33835.2|33815.2|33830.5|33810.5|17
1647358280000|2022-03-15 15:31:20|33830.3|33810.3|33834.3|33814.3|33835.4|33815.4|33830.3|33810.3|27
1647358290000|2022-03-15 15:31:30|33834.6|33814.6|33834|33814|33835.3|33815.3|33832.2|33812.2|25
1647358300000|2022-03-15 15:31:40|33834.9|33814.9|33836.1|33816.1|33836.5|33816.5|33834|33814|26
1647358310000|2022-03-15 15:31:50|33835.9|33815.9|33842.3|33822.3|33842.3|33822.3|33835|33815|31
1647358320000|2022-03-15 15:32:00|33841.2|33821.2|33847.6|33827.6|33847.6|33827.6|33839.2|33819.2|29
1647358330000|2022-03-15 15:32:10|33851.1|33831.1|33852.9|33832.9|33855.1|33835.1|33846.7|33826.7|35
1647358340000|2022-03-15 15:32:20|33851.5|33831.5|33849.9|33829.9|33855.8|33835.8|33846.4|33826.4|38
1647358350000|2022-03-15 15:32:30|33849.6|33829.6|33846.5|33826.5|33849.6|33829.6|33841.7|33821.7|32
1647358360000|2022-03-15 15:32:40|33846|33826|33844.9|33824.9|33849.8|33829.8|33844.9|33824.9|22
1647358370000|2022-03-15 15:32:50|33847.5|33827.5|33840.6|33820.6|33847.9|33827.9|33840.6|33820.6|25
1647358380000|2022-03-15 15:33:00|33839.1|33819.1|33835.3|33815.3|33839.3|33819.3|33833.7|33813.7|32
1647358390000|2022-03-15 15:33:10|33835.8|33815.8|33838.1|33818.1|33838.1|33818.1|33833.9|33813.9|29
1647358400000|2022-03-15 15:33:20|33837.7|33817.7|33834.9|33814.9|33837.7|33817.7|33833.5|33813.5|23
1647358410000|2022-03-15 15:33:30|33835|33815|33833.1|33813.1|33835.1|33815.1|33828.9|33808.9|21
1647358420000|2022-03-15 15:33:40|33833.2|33813.2|33835.9|33815.9|33839.1|33819.1|33830.1|33810.1|27
1647358430000|2022-03-15 15:33:50|33836.1|33816.1|33838.3|33818.3|33839|33819|33833.8|33813.8|23
1647358440000|2022-03-15 15:34:00|33838.1|33818.1|33836.6|33816.6|33838.3|33818.3|33833.7|33813.7|24
1647358450000|2022-03-15 15:34:10|33836.7|33816.7|33836.3|33816.3|33837.3|33817.3|33835.7|33815.7|15
1647358460000|2022-03-15 15:34:20|33836.8|33816.8|33835.7|33815.7|33837.8|33817.8|33833.9|33813.9|20
1647358470000|2022-03-15 15:34:30|33835.8|33815.8|33839.5|33819.5|33843.1|33823.1|33833.6|33813.6|22
1647358480000|2022-03-15 15:34:40|33841.1|33821.1|33838.2|33818.2|33842.7|33822.7|33835|33815|22
1647358490000|2022-03-15 15:34:50|33838.5|33818.5|33837.1|33817.1|33839.6|33819.6|33833.9|33813.9|25
1647358500000|2022-03-15 15:35:00|33834.4|33814.4|33838.4|33818.4|33838.4|33818.4|33834.4|33814.4|24
1647358510000|2022-03-15 15:35:10|33838.8|33818.8|33836.5|33816.5|33838.8|33818.8|33835.6|33815.6|26
1647358520000|2022-03-15 15:35:20|33836.4|33816.4|33839.6|33819.6|33839.6|33819.6|33835.6|33815.6|23
1647358530000|2022-03-15 15:35:30|33839.5|33819.5|33839.6|33819.6|33843|33823|33831.8|33811.8|32
1647358540000|2022-03-15 15:35:40|33839.3|33819.3|33838.8|33818.8|33840.3|33820.3|33835.1|33815.1|28
1647358550000|2022-03-15 15:35:50|33839.7|33819.7|33840.4|33820.4|33843.5|33823.5|33837.1|33817.1|25
1647358560000|2022-03-15 15:36:00|33840.3|33820.3|33836.9|33816.9|33847.7|33827.7|33835.8|33815.8|26
1647358570000|2022-03-15 15:36:10|33834.8|33814.8|33839.3|33819.3|33841.5|33821.5|33834|33814|30
1647358580000|2022-03-15 15:36:20|33839.1|33819.1|33844.5|33824.5|33844.6|33824.6|33836.9|33816.9|27
1647358590000|2022-03-15 15:36:30|33843.5|33823.5|33842.9|33822.9|33847.7|33827.7|33839|33819|28
1647358600000|2022-03-15 15:36:40|33841.8|33821.8|33841.9|33821.9|33849.5|33829.5|33840.3|33820.3|29
1647358610000|2022-03-15 15:36:50|33842.4|33822.4|33845.7|33825.7|33854.7|33834.7|33842.4|33822.4|27
1647358620000|2022-03-15 15:37:00|33849.5|33829.5|33850|33830|33853|33833|33846.5|33826.5|24
1647358630000|2022-03-15 15:37:10|33853.2|33833.2|33855|33835|33858|33838|33848.8|33828.8|24
1647358640000|2022-03-15 15:37:20|33854.7|33834.7|33854.7|33834.7|33857.1|33837.1|33851.2|33831.2|23
1647358650000|2022-03-15 15:37:30|33854.4|33834.4|33855.8|33835.8|33856.1|33836.1|33852.5|33832.5|18
1647358660000|2022-03-15 15:37:40|33852.9|33832.9|33854.6|33834.6|33863.4|33843.4|33850.7|33830.7|33
1647358670000|2022-03-15 15:37:50|33850.6|33830.6|33856.2|33836.2|33857.5|33837.5|33850.6|33830.6|23
1647358680000|2022-03-15 15:38:00|33856.6|33836.6|33857.5|33837.5|33858|33838|33856.6|33836.6|24
1647358690000|2022-03-15 15:38:10|33857.7|33837.7|33848.8|33828.8|33857.7|33837.7|33848.4|33828.4|27
1647358700000|2022-03-15 15:38:20|33852.1|33832.1|33850.3|33830.3|33852.1|33832.1|33841.8|33821.8|26
1647358710000|2022-03-15 15:38:30|33850.2|33830.2|33848.1|33828.1|33851|33831|33838.2|33818.2|22
1647358720000|2022-03-15 15:38:40|33847.3|33827.3|33846.5|33826.5|33849|33829|33843.3|33823.3|26
1647358730000|2022-03-15 15:38:50|33846.4|33826.4|33846|33826|33852.4|33832.4|33843.9|33823.9|31
1647358740000|2022-03-15 15:39:00|33848.6|33828.6|33847.9|33827.9|33849.8|33829.8|33844.3|33824.3|24
1647358750000|2022-03-15 15:39:10|33848.1|33828.1|33854|33834|33854|33834|33847.7|33827.7|24
1647358760000|2022-03-15 15:39:20|33853.9|33833.9|33852.3|33832.3|33854.4|33834.4|33851.8|33831.8|21
1647358770000|2022-03-15 15:39:30|33852.5|33832.5|33847.4|33827.4|33853.1|33833.1|33845.8|33825.8|23
1647358780000|2022-03-15 15:39:40|33846.5|33826.5|33849.7|33829.7|33850.4|33830.4|33846.5|33826.5|26
1647358790000|2022-03-15 15:39:50|33849.4|33829.4|33847.3|33827.3|33849.8|33829.8|33847.3|33827.3|22
1647358800000|2022-03-15 15:40:00|33844.1|33824.1|33851.8|33831.8|33853.1|33833.1|33844.1|33824.1|25
1647358810000|2022-03-15 15:40:10|33851.9|33831.9|33849|33829|33851.9|33831.9|33848.7|33828.7|29
1647358820000|2022-03-15 15:40:20|33849.3|33829.3|33848.3|33828.3|33849.7|33829.7|33848.1|33828.1|17
1647358830000|2022-03-15 15:40:30|33848.5|33828.5|33845.3|33825.3|33858.8|33838.8|33844.5|33824.5|24
1647358840000|2022-03-15 15:40:40|33849.3|33829.3|33850|33830|33850|33830|33844.6|33824.6|20
1647358850000|2022-03-15 15:40:50|33849.7|33829.7|33847.5|33827.5|33849.7|33829.7|33846.3|33826.3|19
1647358860000|2022-03-15 15:41:00|33847|33827|33849.5|33829.5|33849.9|33829.9|33845.9|33825.9|22
1647358870000|2022-03-15 15:41:10|33850.1|33830.1|33851.8|33831.8|33852.4|33832.4|33847.5|33827.5|26
1647358880000|2022-03-15 15:41:20|33851.7|33831.7|33843.1|33823.1|33851.7|33831.7|33843|33823|30
1647358890000|2022-03-15 15:41:30|33844.9|33824.9|33844.7|33824.7|33847|33827|33844|33824|27
1647358900000|2022-03-15 15:41:40|33844.9|33824.9|33841.5|33821.5|33845.2|33825.2|33841.5|33821.5|19
1647358910000|2022-03-15 15:41:50|33841.6|33821.6|33843.3|33823.3|33844.2|33824.2|33839.9|33819.9|30
1647358920000|2022-03-15 15:42:00|33842.9|33822.9|33837.5|33817.5|33842.9|33822.9|33834.3|33814.3|32
1647358930000|2022-03-15 15:42:10|33837.2|33817.2|33837.1|33817.1|33839.4|33819.4|33836.8|33816.8|24
1647358940000|2022-03-15 15:42:20|33837|33817|33834.7|33814.7|33837.4|33817.4|33832.3|33812.3|23
1647358950000|2022-03-15 15:42:30|33834.6|33814.6|33836.8|33816.8|33838.6|33818.6|33833.7|33813.7|26
1647358960000|2022-03-15 15:42:40|33836.5|33816.5|33838.7|33818.7|33839.4|33819.4|33836.5|33816.5|24
1647358970000|2022-03-15 15:42:50|33838.9|33818.9|33836.1|33816.1|33838.9|33818.9|33835.6|33815.6|18
1647358980000|2022-03-15 15:43:00|33836.3|33816.3|33836.3|33816.3|33837.6|33817.6|33832.3|33812.3|29
1647358990000|2022-03-15 15:43:10|33834.8|33814.8|33831.1|33811.1|33835.1|33815.1|33829.2|33809.2|30
1647359000000|2022-03-15 15:43:20|33830.7|33810.7|33830|33810|33835.5|33815.5|33824|33804|26
1647359010000|2022-03-15 15:43:30|33831.8|33811.8|33830.3|33810.3|33835.4|33815.4|33827.7|33807.7|25
1647359020000|2022-03-15 15:43:40|33830.5|33810.5|33828.6|33808.6|33830.6|33810.6|33827.5|33807.5|26
1647359030000|2022-03-15 15:43:50|33829|33809|33829.1|33809.1|33829.9|33809.9|33828.5|33808.5|12
1647359040000|2022-03-15 15:44:00|33830.3|33810.3|33829.3|33809.3|33830.3|33810.3|33829.1|33809.1|15
1647359050000|2022-03-15 15:44:10|33829.2|33809.2|33824.6|33804.6|33830.6|33810.6|33820.9|33800.9|18
1647359060000|2022-03-15 15:44:20|33834.3|33814.3|33825.7|33805.7|33834.3|33814.3|33825.7|33805.7|30
1647359070000|2022-03-15 15:44:30|33826.7|33806.7|33827.4|33807.4|33828.4|33808.4|33822.8|33802.8|30
1647359080000|2022-03-15 15:44:40|33828.4|33808.4|33827.3|33807.3|33830.7|33810.7|33827.1|33807.1|18
1647359090000|2022-03-15 15:44:50|33826.7|33806.7|33830.5|33810.5|33831.5|33811.5|33826.7|33806.7|14
1647359100000|2022-03-15 15:45:00|33829.5|33809.5|33829.7|33809.7|33835.9|33815.9|33826|33806|35
1647359110000|2022-03-15 15:45:10|33829.9|33809.9|33820.3|33800.3|33831.2|33811.2|33820.3|33800.3|27
1647359120000|2022-03-15 15:45:20|33821.4|33801.4|33821|33801|33821.9|33801.9|33819.7|33799.7|20
1647359130000|2022-03-15 15:45:30|33821.4|33801.4|33823.9|33803.9|33824.8|33804.8|33821.2|33801.2|24
1647359140000|2022-03-15 15:45:40|33824.9|33804.9|33828.9|33808.9|33828.9|33808.9|33823.7|33803.7|29
1647359150000|2022-03-15 15:45:50|33828.7|33808.7|33828.1|33808.1|33829.3|33809.3|33824.7|33804.7|24
1647359160000|2022-03-15 15:46:00|33828.6|33808.6|33825.1|33805.1|33830.2|33810.2|33825.1|33805.1|24
1647359170000|2022-03-15 15:46:10|33826|33806|33826.3|33806.3|33830.3|33810.3|33825.9|33805.9|25
1647359180000|2022-03-15 15:46:20|33826.1|33806.1|33829.1|33809.1|33830.3|33810.3|33826.1|33806.1|24
1647359190000|2022-03-15 15:46:30|33828.9|33808.9|33832.8|33812.8|33833.6|33813.6|33828.4|33808.4|29
1647359200000|2022-03-15 15:46:40|33832.1|33812.1|33824.3|33804.3|33833.6|33813.6|33821.6|33801.6|30
1647359210000|2022-03-15 15:46:50|33840|33820|33824.8|33804.8|33840|33820|33822.4|33802.4|30
1647359220000|2022-03-15 15:47:00|33824.5|33804.5|33822.1|33802.1|33825.7|33805.7|33820.3|33800.3|28
1647359230000|2022-03-15 15:47:10|33820.9|33800.9|33819.5|33799.5|33823.3|33803.3|33818.3|33798.3|25
1647359240000|2022-03-15 15:47:20|33819|33799|33818.4|33798.4|33819.8|33799.8|33818.2|33798.2|23
1647359250000|2022-03-15 15:47:30|33818.5|33798.5|33816.7|33796.7|33819.9|33799.9|33816.4|33796.4|26
1647359260000|2022-03-15 15:47:40|33816.8|33796.8|33822.6|33802.6|33825|33805|33816|33796|18
1647359270000|2022-03-15 15:47:50|33821.2|33801.2|33822.6|33802.6|33823.2|33803.2|33819|33799|27
1647359280000|2022-03-15 15:48:00|33824|33804|33823.6|33803.6|33824|33804|33811.7|33791.7|25
1647359290000|2022-03-15 15:48:10|33820.6|33800.6|33816.8|33796.8|33824.1|33804.1|33814.6|33794.6|30
1647359300000|2022-03-15 15:48:20|33817.5|33797.5|33812.7|33792.7|33817.5|33797.5|33812.3|33792.3|33
1647359310000|2022-03-15 15:48:30|33812|33792|33811|33791|33812.6|33792.6|33809.4|33789.4|26
1647359320000|2022-03-15 15:48:40|33810.7|33790.7|33814.2|33794.2|33814.2|33794.2|33809.1|33789.1|18
1647359330000|2022-03-15 15:48:50|33811.7|33791.7|33806.3|33786.3|33813.3|33793.3|33805.8|33785.8|24
1647359340000|2022-03-15 15:49:00|33806.2|33786.2|33811.2|33791.2|33815.3|33795.3|33805.3|33785.3|28
1647359350000|2022-03-15 15:49:10|33812.6|33792.6|33811.2|33791.2|33816|33796|33810.6|33790.6|30
1647359360000|2022-03-15 15:49:20|33810.9|33790.9|33814|33794|33814.8|33794.8|33809.2|33789.2|22
1647359370000|2022-03-15 15:49:30|33813.9|33793.9|33815|33795|33817.9|33797.9|33811.6|33791.6|27
1647359380000|2022-03-15 15:49:40|33816.1|33796.1|33819.9|33799.9|33819.9|33799.9|33810.7|33790.7|28
1647359390000|2022-03-15 15:49:50|33821.4|33801.4|33817.7|33797.7|33821.4|33801.4|33815.6|33795.6|27
1647359400000|2022-03-15 15:50:00|33818.1|33798.1|33812.6|33792.6|33818.1|33798.1|33810.9|33790.9|32
1647359410000|2022-03-15 15:50:10|33812.4|33792.4|33810.8|33790.8|33814.6|33794.6|33810.8|33790.8|27
1647359420000|2022-03-15 15:50:20|33810.6|33790.6|33812|33792|33813.7|33793.7|33810.1|33790.1|27
1647359430000|2022-03-15 15:50:30|33811.4|33791.4|33809.5|33789.5|33812.9|33792.9|33808.7|33788.7|29
1647359440000|2022-03-15 15:50:40|33809.3|33789.3|33810.9|33790.9|33812.9|33792.9|33805.9|33785.9|27
1647359450000|2022-03-15 15:50:50|33812.2|33792.2|33810.8|33790.8|33814.2|33794.2|33806.6|33786.6|28
1647359460000|2022-03-15 15:51:00|33810.4|33790.4|33807|33787|33810.4|33790.4|33805|33785|34
1647359470000|2022-03-15 15:51:10|33806.6|33786.6|33805.2|33785.2|33806.6|33786.6|33803.3|33783.3|20
1647359480000|2022-03-15 15:51:20|33805.5|33785.5|33806.4|33786.4|33807.2|33787.2|33804.1|33784.1|18
1647359490000|2022-03-15 15:51:30|33806.3|33786.3|33803.5|33783.5|33806.8|33786.8|33802|33782|31
1647359500000|2022-03-15 15:51:40|33803.3|33783.3|33800.6|33780.6|33805.6|33785.6|33800.6|33780.6|27
1647359510000|2022-03-15 15:51:50|33799.2|33779.2|33792.7|33772.7|33799.2|33779.2|33792.7|33772.7|32
1647359520000|2022-03-15 15:52:00|33791.4|33771.4|33793.9|33773.9|33795.9|33775.9|33791.1|33771.1|36
1647359530000|2022-03-15 15:52:10|33794|33774|33789.4|33769.4|33795.7|33775.7|33789.4|33769.4|33
1647359540000|2022-03-15 15:52:20|33789.6|33769.6|33796.2|33776.2|33796.2|33776.2|33789.2|33769.2|28
1647359550000|2022-03-15 15:52:30|33796.1|33776.1|33799.4|33779.4|33801|33781|33794.2|33774.2|32
1647359560000|2022-03-15 15:52:40|33800.3|33780.3|33799.7|33779.7|33800.8|33780.8|33798.5|33778.5|32
1647359570000|2022-03-15 15:52:50|33800.2|33780.2|33807.4|33787.4|33807.4|33787.4|33799.6|33779.6|34
1647359580000|2022-03-15 15:53:00|33806.2|33786.2|33798.9|33778.9|33808.2|33788.2|33798.9|33778.9|31
1647359590000|2022-03-15 15:53:10|33800|33780|33799|33779|33800.3|33780.3|33794.2|33774.2|28
1647359600000|2022-03-15 15:53:20|33798.9|33778.9|33767.7|33747.7|33798.9|33778.9|33767.2|33746|35
1647359610000|2022-03-15 15:53:30|33768.3|33748.3|33813.5|33693.5|33815.5|33748.3|33761.3|33686.9|32
1647359620000|2022-03-15 15:53:40|33811.9|33691.9|33760|33710|33813|33727|33735.7|33675.7|35
1647359630000|2022-03-15 15:53:50|33760.2|33710.2|33743.4|33723.4|33760.2|33725.3|33742.7|33709.3|29
1647359640000|2022-03-15 15:54:00|33742.9|33722.9|33744.6|33724.6|33793|33724.6|33735.6|33676.8|32
1647359650000|2022-03-15 15:54:10|33744.4|33724.4|33771.6|33751.6|33777.9|33757.9|33739.7|33719.7|37
1647359660000|2022-03-15 15:54:20|33768.1|33748.1|33790|33770|33797.9|33777.9|33762.2|33735.7|40
1647359670000|2022-03-15 15:54:30|33789|33769|33777.2|33757.2|33843.5|33779.6|33775.6|33728.6|39
1647359680000|2022-03-15 15:54:40|33777.3|33757.3|33772.1|33752.1|33777.3|33757.3|33757.6|33737.6|39
1647359690000|2022-03-15 15:54:50|33771|33751|33770.3|33750.3|33779.5|33759.5|33766.8|33746.8|39
1647359700000|2022-03-15 15:55:00|33771.8|33751.8|33786.1|33766.1|33789.9|33769.9|33771.2|33751.2|38
1647359710000|2022-03-15 15:55:10|33789.6|33769.6|33787.9|33767.9|33790.1|33770.1|33776.9|33756.9|40
1647359720000|2022-03-15 15:55:20|33788.8|33768.8|33784.2|33764.2|33789.2|33769.2|33781|33761|38
1647359730000|2022-03-15 15:55:30|33785.3|33765.3|33778.8|33758.8|33790.3|33770.3|33774|33754|38
1647359740000|2022-03-15 15:55:40|33773.3|33753.3|33784.7|33764.7|33788|33768|33773.3|33753.3|38
1647359750000|2022-03-15 15:55:50|33787.8|33767.8|33863.6|33743.6|33863.6|33774.1|33784.5|33730.8|40
1647359760000|2022-03-15 15:56:00|33863|33743|33872.7|33752.7|33873.6|33753.6|33860.8|33740.8|39
1647359770000|2022-03-15 15:56:10|33872|33752|33857.7|33737.7|33872|33752|33855.4|33735.4|37
1647359780000|2022-03-15 15:56:20|33857.2|33737.2|33837.2|33817.2|33883.5|33817.4|33823.2|33728.2|37
1647359790000|2022-03-15 15:56:30|33839.6|33819.6|33848.7|33828.7|33851.6|33831.6|33834|33814|37
1647359800000|2022-03-15 15:56:40|33848.2|33828.2|33954.2|33834.2|33971.7|33851.7|33846.4|33798.8|40
1647359810000|2022-03-15 15:56:50|33965.3|33845.3|33925.1|33805.1|33965.3|33845.3|33921.8|33801.8|39
1647359820000|2022-03-15 15:57:00|33926.5|33806.5|33938|33818|33962.9|33842.9|33919.2|33799.2|40
1647359830000|2022-03-15 15:57:10|33907.7|33787.7|33902.3|33782.3|33912.5|33792.5|33893.5|33773.5|38
1647359840000|2022-03-15 15:57:20|33902.2|33782.2|33895.9|33775.9|33903|33816.9|33866.9|33773.4|38
1647359850000|2022-03-15 15:57:30|33896.2|33776.2|33893.8|33778.1|33902.2|33787.7|33892.3|33776.2|38
1647359860000|2022-03-15 15:57:40|33893.2|33776.6|33894.4|33783|33894.4|33813.8|33859.8|33770.7|39
1647359870000|2022-03-15 15:57:50|33894.6|33779.6|33896.9|33786.6|33896.9|33816.2|33860.3|33775.4|39
1647359880000|2022-03-15 15:58:00|33896.1|33783.3|33875.8|33855.8|33904.8|33855.8|33854.3|33781.2|39
1647359890000|2022-03-15 15:58:10|33876.7|33856.7|33882.8|33862.8|33886.3|33866.3|33875.4|33855.4|38
1647359900000|2022-03-15 15:58:20|33882.6|33862.6|33877.7|33857.7|33882.8|33862.8|33874|33854|36
1647359910000|2022-03-15 15:58:30|33877|33857|33874.6|33854.6|33879.5|33859.5|33874.6|33854.6|37
1647359920000|2022-03-15 15:58:40|33865.7|33845.7|33870|33850|33870.9|33850.9|33865.1|33845.1|38
1647359930000|2022-03-15 15:58:50|33869.3|33849.3|33860.7|33840.7|33870.5|33850.5|33854.5|33834.5|38
1647359940000|2022-03-15 15:59:00|33860.5|33840.5|33864.6|33844.6|33865.5|33845.5|33859.6|33839.6|33
1647359950000|2022-03-15 15:59:10|33865.1|33845.1|33867.2|33847.2|33871.1|33851.1|33864.7|33844.7|30
1647359960000|2022-03-15 15:59:20|33867.4|33847.4|33862.3|33842.3|33867.4|33847.4|33858|33838|36
1647359970000|2022-03-15 15:59:30|33862.2|33842.2|33865.2|33845.2|33872.9|33852.9|33862.2|33842.2|39
1647359980000|2022-03-15 15:59:40|33865.1|33845.1|33864.4|33844.4|33867.6|33847.6|33864.4|33844.4|34
1647359990000|2022-03-15 15:59:50|33864|33844|33866.7|33846.7|33868.3|33848.3|33864|33844|34
1647360000000|2022-03-15 16:00:00|33867.2|33847.2|33866.2|33846.2|33873|33853|33866.2|33846.2|31
1647360010000|2022-03-15 16:00:10|33866.1|33846.1|33872.3|33852.3|33873.3|33853.3|33862|33842|36
1647360020000|2022-03-15 16:00:20|33870.9|33850.9|33878.5|33858.5|33878.5|33858.5|33868.7|33848.7|35
1647360030000|2022-03-15 16:00:30|33877.1|33857.1|33874|33854|33880.1|33860.1|33873.2|33853.2|34
1647360040000|2022-03-15 16:00:40|33873.2|33853.2|33870.9|33850.9|33873.4|33853.4|33870.1|33850.1|31
1647360050000|2022-03-15 16:00:50|33871|33851|33877.3|33857.3|33878.3|33858.3|33867|33847|32
1647360060000|2022-03-15 16:01:00|33873.5|33853.5|33872.5|33852.5|33874.1|33854.1|33871.3|33851.3|33
1647360070000|2022-03-15 16:01:10|33872.1|33852.1|33876.3|33856.3|33880.1|33860.1|33868.8|33848.8|28
1647360080000|2022-03-15 16:01:20|33876.4|33856.4|33881|33861|33882.4|33862.4|33874.2|33854.2|32
1647360090000|2022-03-15 16:01:30|33879.6|33859.6|33887.2|33867.2|33889.2|33869.2|33876.2|33856.2|36
1647360100000|2022-03-15 16:01:40|33886.7|33866.7|33885.3|33865.3|33888.5|33868.5|33885.3|33865.3|34
1647360110000|2022-03-15 16:01:50|33886.1|33866.1|33887.9|33867.9|33889.9|33869.9|33881.7|33861.7|35
1647360120000|2022-03-15 16:02:00|33888.5|33868.5|33889.4|33869.4|33890.1|33870.1|33886.6|33866.6|35
1647360130000|2022-03-15 16:02:10|33889.6|33869.6|33887.8|33867.8|33889.7|33869.7|33887.1|33867.1|27
1647360140000|2022-03-15 16:02:20|33889|33869|33892.5|33872.5|33894.3|33874.3|33889|33869|33
1647360150000|2022-03-15 16:02:30|33891.8|33871.8|33891.3|33871.3|33893|33873|33889.8|33869.8|30
1647360160000|2022-03-15 16:02:40|33892.5|33872.5|33893.5|33873.5|33896.2|33876.2|33892.5|33872.5|34
1647360170000|2022-03-15 16:02:50|33893.3|33873.3|33898.6|33878.6|33898.6|33878.6|33892.9|33872.9|34
1647360180000|2022-03-15 16:03:00|33897.9|33877.9|33891.7|33871.7|33902.3|33882.3|33891.6|33871.6|32
1647360190000|2022-03-15 16:03:10|33892.1|33872.1|33890.1|33870.1|33892.8|33872.8|33890.1|33870.1|26
1647360200000|2022-03-15 16:03:20|33891|33871|33889.7|33869.7|33893.4|33873.4|33889.7|33869.7|29
1647360210000|2022-03-15 16:03:30|33889.8|33869.8|33884|33864|33891.3|33871.3|33882.7|33862.7|29
1647360220000|2022-03-15 16:03:40|33884.3|33864.3|33877.2|33857.2|33884.3|33864.3|33877.2|33857.2|32
1647360230000|2022-03-15 16:03:50|33878.8|33858.8|33885.1|33865.1|33885.3|33865.3|33878.3|33858.3|35
1647360240000|2022-03-15 16:04:00|33885.2|33865.2|33882.2|33862.2|33885.3|33865.3|33882.2|33862.2|16
1647360250000|2022-03-15 16:04:10|33882.3|33862.3|33992.2|33872.2|33997|33877|33881.9|33852.4|25
1647360260000|2022-03-15 16:04:20|33994.9|33874.9|33922.2|33902.2|33999.8|33913.4|33922.2|33846.7|39
1647360270000|2022-03-15 16:04:30|33966.7|33846.7|33977.6|33857.6|33987|33879.2|33888.8|33813|39
1647360280000|2022-03-15 16:04:40|33964|33844|33977.4|33857.4|33977.4|33887.6|33905.5|33831.6|37
1647360290000|2022-03-15 16:04:50|33967.2|33847.2|33939.1|33889.1|33976.4|33897.4|33904.9|33839.8|37
1647360300000|2022-03-15 16:05:00|33965.7|33851.5|33971.5|33856.8|33972.3|33888|33933.8|33851.5|31
1647360310000|2022-03-15 16:05:10|33972|33857.3|34002.3|33882.3|34008.7|33901.2|33908.2|33843.7|39
1647360320000|2022-03-15 16:05:20|34003.9|33883.9|33998.2|33878.2|34003.9|33883.9|33993.4|33873.4|32
1647360330000|2022-03-15 16:05:30|34000.8|33880.8|33954.3|33934.3|34007.1|33934.3|33919.8|33832.4|38
1647360340000|2022-03-15 16:05:40|33998.3|33878.3|33991.2|33871.2|34015.9|33895.9|33921.1|33870.4|37
1647360350000|2022-03-15 16:05:50|33992.3|33872.3|33989.3|33869.3|34002.8|33882.8|33988.7|33868.7|31
1647360360000|2022-03-15 16:06:00|33989.4|33869.4|33997.4|33877.4|34002.6|33882.6|33988.2|33868.2|27
1647360370000|2022-03-15 16:06:10|33997.7|33877.7|33999.4|33879.4|34002.2|33882.2|33993.3|33873.3|22
1647360380000|2022-03-15 16:06:20|33999.8|33879.8|34000.4|33880.4|34005|33885|33974.6|33854.6|31
1647360390000|2022-03-15 16:06:30|34000.9|33880.9|33997.9|33877.9|34000.9|33880.9|33990.4|33873|31
1647360400000|2022-03-15 16:06:40|33992.6|33872.6|33992.6|33872.6|34027.7|33942.3|33972.9|33862.9|35
1647360410000|2022-03-15 16:06:50|33992.8|33872.8|34004.1|33884.1|34013.6|33893.6|33992.5|33872.5|34
1647360420000|2022-03-15 16:07:00|34003.2|33883.2|34002.8|33882.8|34004.3|33884.3|33999|33879|25
1647360430000|2022-03-15 16:07:10|34002.6|33882.6|33999.5|33879.5|34003.3|33883.3|33989.9|33869.9|33
1647360440000|2022-03-15 16:07:20|34000.5|33880.5|33984.4|33864.4|34003.3|33883.3|33982.1|33862.1|35
1647360450000|2022-03-15 16:07:30|33984.6|33864.6|33978.6|33862.6|34016.9|33945.2|33954.2|33862.6|35
1647360460000|2022-03-15 16:07:40|33978.1|33867.9|33988.2|33868.2|33989.4|33899.1|33946.3|33863.9|32
1647360470000|2022-03-15 16:07:50|33988.3|33868.3|33984.2|33865.6|33988.6|33894.3|33944.3|33863.8|28
1647360480000|2022-03-15 16:08:00|33984|33865.3|33985.9|33865.9|33985.9|33865.9|33983.1|33863.1|28
1647360490000|2022-03-15 16:08:10|33985.4|33865.4|33985.2|33865.2|33986.1|33866.1|33980|33863.5|29
1647360500000|2022-03-15 16:08:20|33985.7|33865.7|33984.7|33864.7|33985.8|33865.8|33980.1|33862.3|30
1647360510000|2022-03-15 16:08:30|33984.5|33864.5|33930.1|33880.1|33985|33897.6|33930.1|33852.3|32
1647360520000|2022-03-15 16:08:40|33933.4|33883.4|33935.7|33885.7|33935.7|33885.7|33929.3|33879.3|31
1647360530000|2022-03-15 16:08:50|33935.1|33885.1|33936.2|33886.2|33936.5|33886.5|33935|33885|20
1647360540000|2022-03-15 16:09:00|33919.8|33899.8|33989.2|33869.2|33991.4|33903.3|33919.3|33859.3|29
1647360550000|2022-03-15 16:09:10|33988|33868|33993.6|33873.6|33993.6|33873.6|33986.9|33866.9|24
1647360560000|2022-03-15 16:09:20|33992.7|33872.7|33992.8|33872.8|33993.8|33873.8|33991.2|33871.2|22
1647360570000|2022-03-15 16:09:30|33993.7|33873.7|33978.7|33862.5|33993.9|33891.9|33939.9|33861.1|22
1647360580000|2022-03-15 16:09:40|33978.8|33862.4|33985.3|33865.3|33994.8|33874.8|33975.4|33861.7|29
1647360590000|2022-03-15 16:09:50|33988|33868|33995.1|33875.1|33995.8|33875.8|33986.1|33866.1|29
1647360600000|2022-03-15 16:10:00|33995|33875|33988.2|33868.2|33997.5|33877.5|33982.4|33866.8|26
1647360610000|2022-03-15 16:10:10|33988.3|33868.3|34009.1|33889.1|34011.9|33891.9|33988.3|33868.3|31
1647360620000|2022-03-15 16:10:20|33988.8|33868.8|33927.3|33907.3|33988.8|33908.7|33913.5|33854.1|38
1647360630000|2022-03-15 16:10:30|33927.5|33907.5|33918|33898|33928|33908|33916.6|33896.6|34
1647360640000|2022-03-15 16:10:40|33918.3|33898.3|33908.7|33888.7|33926.5|33906.5|33908.5|33888.5|33
1647360650000|2022-03-15 16:10:50|33911.1|33891.1|34002|33882|34002|33928.3|33906|33866.5|32
1647360660000|2022-03-15 16:11:00|34001.8|33881.8|34001.1|33888.9|34013.7|33918.4|33968.4|33876.3|39
1647360670000|2022-03-15 16:11:10|34000.8|33888.4|34021.3|33904.4|34021.8|33935.8|33971.9|33886.2|38
1647360680000|2022-03-15 16:11:20|34020.2|33906.2|33964.7|33944.7|34024.8|33951.3|33952.7|33904.8|38
1647360690000|2022-03-15 16:11:30|33964.6|33944.6|34015.8|33901.8|34025.2|33944.6|33951.2|33889|39
1647360700000|2022-03-15 16:11:40|33984.7|33934.7|33948.1|33928.1|34024|33938.2|33945.5|33900.5|35
1647360710000|2022-03-15 16:11:50|33947.2|33927.2|33951.7|33931.7|33953.3|33933.3|33947.2|33927.2|35
1647360720000|2022-03-15 16:12:00|33951.2|33931.2|33950|33930|33952.6|33932.6|33949.1|33929.1|34
1647360730000|2022-03-15 16:12:10|33949.7|33929.7|34023.7|33913.6|34023.7|33958.4|33949.5|33903.8|38
1647360740000|2022-03-15 16:12:20|34026.2|33912.1|34001.3|33951.3|34051|33963.8|33997.5|33912.1|39
1647360750000|2022-03-15 16:12:30|34000.7|33950.7|33973.1|33953.1|34042.7|33969.7|33965|33924.1|37
1647360760000|2022-03-15 16:12:40|33972.2|33952.2|33972.7|33952.7|33973.5|33953.5|33968.6|33948.6|28
1647360770000|2022-03-15 16:12:50|33969.9|33949.9|33972|33952|33974.5|33954.5|33969.9|33949.9|27
1647360780000|2022-03-15 16:13:00|33972.3|33952.3|33983.4|33963.4|33985.8|33965.8|33970.7|33950.7|34
1647360790000|2022-03-15 16:13:10|33983|33963|33980.6|33960.6|33989.5|33969.5|33978.8|33958.8|37
1647360800000|2022-03-15 16:13:20|33979.9|33959.9|33982|33962|33982|33962|33977.6|33957.6|31
1647360810000|2022-03-15 16:13:30|33982.5|33962.5|33978.7|33958.7|33983.6|33963.6|33977.2|33957.2|37
1647360820000|2022-03-15 16:13:40|33978.1|33958.1|33980.8|33960.8|33980.8|33960.8|33976.3|33956.3|30
1647360830000|2022-03-15 16:13:50|33981.3|33961.3|33980.9|33960.9|33984|33964|33980.5|33960.5|31
1647360840000|2022-03-15 16:14:00|33980.5|33960.5|33977.8|33957.8|33981.9|33961.9|33977.2|33957.2|29
1647360850000|2022-03-15 16:14:10|33978|33958|33980.9|33960.9|33980.9|33960.9|33974.8|33954.8|30
1647360860000|2022-03-15 16:14:20|33981|33961|33982.7|33962.7|33984.3|33964.3|33979.6|33959.6|31
1647360870000|2022-03-15 16:14:30|33982.5|33962.5|33981.2|33961.2|33985.2|33965.2|33980.8|33960.8|27
1647360880000|2022-03-15 16:14:40|33980.8|33960.8|33985.2|33965.2|33985.3|33965.3|33979.1|33959.1|28
1647360890000|2022-03-15 16:14:50|33985.5|33965.5|33986.3|33966.3|33988.7|33968.7|33984.6|33964.6|34
1647360900000|2022-03-15 16:15:00|33987.1|33967.1|33982|33962|33987.1|33967.1|33982|33962|27
1647360910000|2022-03-15 16:15:10|33982.9|33962.9|33981.3|33961.3|33985.1|33965.1|33980.5|33960.5|31
1647360920000|2022-03-15 16:15:20|33981.2|33961.2|33981.1|33961.1|33982.1|33962.1|33979.1|33959.1|32
1647360930000|2022-03-15 16:15:30|33981.2|33961.2|34065.6|33949|34065.6|33999.1|33979.4|33944.9|35
1647360940000|2022-03-15 16:15:40|34031.1|33981.1|34060.5|33941.7|34063.6|33983.4|34025.7|33932.6|37
1647360950000|2022-03-15 16:15:50|34059.7|33939.7|34009.3|33989.3|34062.6|33989.6|34005.7|33935.5|38
1647360960000|2022-03-15 16:16:00|34010.1|33990.1|34031.8|33981.8|34060.5|33999.5|34009.6|33948.2|39
1647360970000|2022-03-15 16:16:10|34030.3|33980.3|34033.6|33983.6|34060.5|33983.9|34029.7|33948.7|34
1647360980000|2022-03-15 16:16:20|34034.2|33984.2|34034.1|33984.1|34034.8|33984.8|34026.4|33976.4|32
1647360990000|2022-03-15 16:16:30|34034|33984|34028.5|34008.5|34034|34008.7|34010.7|33983.3|39
1647361000000|2022-03-15 16:16:40|34030.1|34010.1|34027.7|34007.7|34031.5|34011.5|34026.9|34006.9|32
1647361010000|2022-03-15 16:16:50|34028.1|34008.1|34024.8|34004.8|34028.3|34008.3|34023.5|34003.5|25
1647361020000|2022-03-15 16:17:00|34025.3|34005.3|34025.5|34005.5|34026.9|34006.9|34024.8|34004.8|24
1647361030000|2022-03-15 16:17:10|34021.6|34001.6|34024.3|34004.3|34025.8|34005.8|34021.6|34001.6|29
1647361040000|2022-03-15 16:17:20|34024.1|34004.1|34025.2|34005.2|34029.2|34009.2|34022.4|34002.4|32
1647361050000|2022-03-15 16:17:30|34025.3|34005.3|34026.8|34006.8|34028.2|34008.2|34024.5|34004.5|30
1647361060000|2022-03-15 16:17:40|34026.9|34006.9|34021.8|34001.8|34026.9|34006.9|34019.9|33999.9|29
1647361070000|2022-03-15 16:17:50|34021.7|34001.7|34020.7|34000.7|34022.2|34002.2|34017.8|33997.8|32
1647361080000|2022-03-15 16:18:00|34021.3|34001.3|34021.1|34001.1|34022.9|34002.9|34019.8|33999.8|31
1647361090000|2022-03-15 16:18:10|34014.4|33994.4|34011.2|33991.2|34014.4|33994.4|33999.8|33979.8|38
1647361100000|2022-03-15 16:18:20|34006.5|33986.5|34010|33990|34015|33995|34006.5|33986.5|35
1647361110000|2022-03-15 16:18:30|34007.3|33987.3|34006.5|33986.5|34009.5|33989.5|34003.4|33983.4|34
1647361120000|2022-03-15 16:18:40|34006.4|33986.4|34022.1|33972.1|34023|33986.8|34006.4|33971|31
1647361130000|2022-03-15 16:18:50|34022.3|33972.3|34017.9|33967.9|34022.3|33972.3|34012.9|33962.9|35
1647361140000|2022-03-15 16:19:00|34017|33967|34016.8|33966.8|34047.5|33967.4|34013.8|33936.2|34
1647361150000|2022-03-15 16:19:10|34016.5|33966.5|34020.1|33970.1|34046.6|33970.2|34016.4|33935.9|33
1647361160000|2022-03-15 16:19:20|34019.9|33969.9|34019.3|33969.3|34052.1|33972.1|34019.1|33938.9|25
1647361170000|2022-03-15 16:19:30|34018.8|33968.8|34012.1|33962.1|34018.8|33968.8|34012|33962|29
1647361180000|2022-03-15 16:19:40|34012.2|33962.2|34048.3|33937.7|34050.8|33969.4|34012.2|33937.7|30
1647361190000|2022-03-15 16:19:50|34017.9|33967.9|33976.5|33956.5|34027.5|33968|33976.5|33911|34
1647361200000|2022-03-15 16:20:00|33976.4|33956.4|33976|33956|33978|33958|33973.7|33953.7|34
1647361210000|2022-03-15 16:20:10|33976.4|33956.4|33978.1|33958.1|33978.4|33958.4|33975.9|33955.9|26
1647361220000|2022-03-15 16:20:20|33978.2|33958.2|33978.8|33958.8|33980.3|33960.3|33976.7|33956.7|27
1647361230000|2022-03-15 16:20:30|33978.6|33958.6|33974.2|33954.2|33978.6|33958.6|33972.7|33952.7|33
1647361240000|2022-03-15 16:20:40|33974|33954|33972.7|33952.7|33975.1|33955.1|33971.9|33951.9|31
1647361250000|2022-03-15 16:20:50|33972.8|33952.8|33973.1|33953.1|33973.8|33953.8|33970.8|33950.8|32
1647361260000|2022-03-15 16:21:00|33972.8|33952.8|33969.5|33949.5|33973.2|33953.2|33968.5|33948.5|29
1647361270000|2022-03-15 16:21:10|33969.1|33949.1|33969.3|33949.3|33971.1|33951.1|33966.1|33946.1|28
1647361280000|2022-03-15 16:21:20|33969.5|33949.5|33970.1|33950.1|33970.3|33950.3|33966.6|33946.6|28
1647361290000|2022-03-15 16:21:30|33969.8|33949.8|33968.4|33948.4|33970.6|33950.6|33967.9|33947.9|21
1647361300000|2022-03-15 16:21:40|33968.3|33948.3|33967.5|33947.5|33969.4|33949.4|33967.5|33947.5|24
1647361310000|2022-03-15 16:21:50|33965.9|33945.9|33956.5|33936.5|33966.1|33946.1|33956.5|33936.5|32
1647361320000|2022-03-15 16:22:00|33957.1|33937.1|33961.6|33941.6|33962.2|33942.2|33957.1|33937.1|31
1647361330000|2022-03-15 16:22:10|33961.8|33941.8|33964.1|33944.1|33966.3|33946.3|33961.1|33941.1|28
1647361340000|2022-03-15 16:22:20|33964.4|33944.4|33964.9|33944.9|33964.9|33944.9|33962.8|33942.8|27
1647361350000|2022-03-15 16:22:30|33964.2|33944.2|33964.5|33944.5|33965.5|33945.5|33963.2|33943.2|26
1647361360000|2022-03-15 16:22:40|33964.2|33944.2|33965.7|33945.7|33966.7|33946.7|33964|33944|21
1647361370000|2022-03-15 16:22:50|33965.8|33945.8|33967.1|33947.1|33967.1|33947.1|33965.4|33945.4|19
1647361380000|2022-03-15 16:23:00|33966.7|33946.7|33968.1|33948.1|33968.1|33948.1|33966.4|33946.4|19
1647361390000|2022-03-15 16:23:10|33968.4|33948.4|33970|33950|33973|33953|33966.6|33946.6|26
1647361400000|2022-03-15 16:23:20|33970.2|33950.2|33949.4|33929.4|33971.4|33951.4|33947.3|33927.3|27
1647361410000|2022-03-15 16:23:30|33949.3|33929.3|33955.5|33905.5|33963.4|33943.4|33937.2|33905.5|32
1647361420000|2022-03-15 16:23:40|33955.7|33905.7|33951.3|33901.3|33985.2|33917.4|33931.4|33869.9|36
1647361430000|2022-03-15 16:23:50|33950.8|33900.8|33946.1|33896.1|33985|33901.4|33945|33866|30
1647361440000|2022-03-15 16:24:00|33945.4|33895.4|33956.5|33936.5|33977|33938.6|33945.4|33865.2|26
1647361450000|2022-03-15 16:24:10|33957|33937|33958.1|33938.1|33958.1|33938.1|33953.2|33933.2|31
1647361460000|2022-03-15 16:24:20|33958|33938|33954.1|33934.1|33958|33938|33953.5|33933.5|31
1647361470000|2022-03-15 16:24:30|33954.5|33934.5|33951.9|33931.9|33956.9|33936.9|33950.8|33930.8|26
1647361480000|2022-03-15 16:24:40|33952.3|33932.3|33954.6|33934.6|33957.6|33937.6|33951.9|33931.9|26
1647361490000|2022-03-15 16:24:50|33954.9|33934.9|33955.1|33935.1|33957.9|33937.9|33953.1|33933.1|25
1647361500000|2022-03-15 16:25:00|33958.2|33938.2|33959.1|33939.1|33961.7|33941.7|33955.1|33935.1|25
1647361510000|2022-03-15 16:25:10|33959|33939|33950.8|33930.8|33959|33939|33950|33930|27
1647361520000|2022-03-15 16:25:20|33950.7|33930.7|33942|33922|33952.8|33932.8|33940.7|33920.7|29
1647361530000|2022-03-15 16:25:30|33944|33924|33942.3|33922.3|33945.4|33925.4|33941.9|33921.9|26
1647361540000|2022-03-15 16:25:40|33942.7|33922.7|33950.9|33930.9|33950.9|33930.9|33942.7|33922.7|30
1647361550000|2022-03-15 16:25:50|33950.8|33930.8|33949.6|33929.6|33950.9|33930.9|33945.1|33925.1|27
1647361560000|2022-03-15 16:26:00|33949.5|33929.5|33949|33929|33954.5|33934.5|33947.1|33927.1|32
1647361570000|2022-03-15 16:26:10|33968.8|33918.8|33947|33927|33968.8|33929.7|33943.9|33918.8|31
1647361580000|2022-03-15 16:26:20|33947.4|33927.4|33942.8|33922.8|33948.6|33928.6|33942.5|33922.5|29
1647361590000|2022-03-15 16:26:30|33944.3|33924.3|33942.7|33922.7|33945.3|33925.3|33941.2|33921.2|33
1647361600000|2022-03-15 16:26:40|33944.4|33924.4|33953.3|33933.3|33953.3|33933.3|33938.4|33918.4|33
1647361610000|2022-03-15 16:26:50|33953|33933|33946.2|33926.2|33953|33933|33943.6|33923.6|33
1647361620000|2022-03-15 16:27:00|33945.7|33925.7|33941.8|33921.8|33946.2|33926.2|33941.4|33921.4|32
1647361630000|2022-03-15 16:27:10|33941.7|33921.7|33944.3|33924.3|33946.6|33926.6|33940.9|33920.9|28
1647361640000|2022-03-15 16:27:20|33944.1|33924.1|33944.4|33924.4|33946.3|33926.3|33940.5|33920.5|24
1647361650000|2022-03-15 16:27:30|33945|33925|33941.4|33921.4|33947.1|33927.1|33935.1|33915.1|19
1647361660000|2022-03-15 16:27:40|33937.8|33917.8|33938.4|33918.4|33945.9|33925.9|33937.8|33917.8|30
1647361670000|2022-03-15 16:27:50|33943.9|33923.9|33942.3|33922.3|33944.7|33924.7|33938.2|33918.2|26
1647361680000|2022-03-15 16:28:00|33946.4|33926.4|33945.5|33925.5|33946.4|33926.4|33938.8|33918.8|24
1647361690000|2022-03-15 16:28:10|33940|33920|33939.2|33919.2|33946.5|33926.5|33937.5|33917.5|34
1647361700000|2022-03-15 16:28:20|33939.1|33919.1|33938.7|33918.7|33944|33924|33936.9|33916.9|24
1647361710000|2022-03-15 16:28:30|33938.8|33918.8|33933.1|33913.1|33942.6|33922.6|33933.1|33913.1|31
1647361720000|2022-03-15 16:28:40|33933.4|33913.4|33936.7|33916.7|33941.8|33921.8|33931.1|33911.1|30
1647361730000|2022-03-15 16:28:50|33939.6|33919.6|33935.3|33915.3|33939.6|33919.6|33931.4|33911.4|26
1647361740000|2022-03-15 16:29:00|33936.1|33916.1|33942.8|33922.8|33944.6|33924.6|33932.3|33912.3|37
1647361750000|2022-03-15 16:29:10|33940.6|33920.6|33931.6|33911.6|33940.6|33920.6|33929.5|33909.5|34
1647361760000|2022-03-15 16:29:20|33932|33912|33934.4|33914.4|33940.6|33920.6|33932|33912|32
1647361770000|2022-03-15 16:29:30|33938.7|33918.7|33935.6|33915.6|33940.1|33920.1|33932.5|33912.5|22
1647361780000|2022-03-15 16:29:40|33939.3|33919.3|33938.8|33918.8|33939.3|33919.3|33931.7|33911.7|33
1647361790000|2022-03-15 16:29:50|33937.6|33917.6|33938.3|33918.3|33941.8|33921.8|33937.4|33917.4|30
1647361800000|2022-03-15 16:30:00|33936|33916|33931.4|33911.4|33939.6|33919.6|33931.4|33911.4|25
1647361810000|2022-03-15 16:30:10|33930|33910|33929|33909|33935.9|33915.9|33927.2|33907.2|35
1647361820000|2022-03-15 16:30:20|33929.1|33909.1|33928.2|33908.2|33935.8|33915.8|33927.9|33907.9|30
1647361830000|2022-03-15 16:30:30|33928.3|33908.3|33924.6|33904.6|33934.1|33914.1|33924.6|33904.6|31
1647361840000|2022-03-15 16:30:40|33923.8|33903.8|33933.8|33913.8|33933.8|33913.8|33923.8|33903.8|37
1647361850000|2022-03-15 16:30:50|33932.3|33912.3|33934.4|33914.4|33936.6|33916.6|33928.5|33908.5|27
1647361860000|2022-03-15 16:31:00|33936|33916|33935.1|33915.1|33936.9|33916.9|33931|33911|34
1647361870000|2022-03-15 16:31:10|33935.3|33915.3|33934.9|33914.9|33935.7|33915.7|33931.8|33911.8|22
1647361880000|2022-03-15 16:31:20|33932.8|33912.8|33933.4|33913.4|33935.2|33915.2|33928.1|33908.1|34
1647361890000|2022-03-15 16:31:30|33932.3|33912.3|33930.7|33910.7|33933.9|33913.9|33927.8|33907.8|34
1647361900000|2022-03-15 16:31:40|33929|33909|33905.1|33885.1|33932.4|33912.4|33905.1|33885.1|32
1647361910000|2022-03-15 16:31:50|33908.5|33888.5|33921.8|33871.8|33957.8|33888.5|33908.5|33842.8|30
1647361920000|2022-03-15 16:32:00|33921.7|33871.7|33922.2|33872.2|33924.2|33874.2|33920.8|33870.8|26
1647361930000|2022-03-15 16:32:10|33922.1|33872.1|33956.3|33840.8|33957|33873|33920.7|33840.3|18
1647361940000|2022-03-15 16:32:20|33920.4|33870.4|33954.8|33840.6|33957.8|33872.8|33915.9|33839.5|30
1647361950000|2022-03-15 16:32:30|33955|33841.1|33949.4|33838.3|33955.2|33870.3|33918.7|33838.3|23
1647361960000|2022-03-15 16:32:40|33950.5|33838.2|33950.5|33835.9|33955.1|33864.7|33914.3|33834.4|25
1647361970000|2022-03-15 16:32:50|33950.6|33836.2|33950.7|33837.3|33951.5|33867.3|33917.3|33833.7|28
1647361980000|2022-03-15 16:33:00|33916.1|33866.1|33915.7|33865.7|33952.3|33866.5|33915.7|33835.2|31
1647361990000|2022-03-15 16:33:10|33916|33866|33946.8|33830|33947.2|33866|33913.1|33829|29
1647362000000|2022-03-15 16:33:20|33946.9|33829.2|33954.1|33834.1|33955.3|33835.3|33946.9|33829.1|34
1647362010000|2022-03-15 16:33:30|33954.2|33834.2|33954.5|33834.5|33957.7|33837.7|33952.3|33832.3|29
1647362020000|2022-03-15 16:33:40|33954.6|33834.6|33883.2|33863.2|33954.7|33866.4|33878.1|33819.8|28
1647362030000|2022-03-15 16:33:50|33884.8|33864.8|33883.8|33863.8|33901|33867.2|33878.9|33847.9|34
1647362040000|2022-03-15 16:34:00|33882.7|33862.7|33884.9|33864.9|33886.4|33866.4|33882.7|33862.7|27
1647362050000|2022-03-15 16:34:10|33884.4|33864.4|33881.9|33861.9|33887.5|33867.5|33868|33848|33
1647362060000|2022-03-15 16:34:20|33883.8|33863.8|33886.4|33866.4|33888.2|33868.2|33873.3|33853.3|31
1647362070000|2022-03-15 16:34:30|33887.9|33867.9|33882.9|33862.9|33889.7|33869.7|33882|33862|24
1647362080000|2022-03-15 16:34:40|33882.8|33862.8|33884.7|33864.7|33885.9|33865.9|33881.8|33861.8|26
1647362090000|2022-03-15 16:34:50|33884.6|33864.6|33889.3|33869.3|33894.5|33874.5|33881.4|33861.4|37
1647362100000|2022-03-15 16:35:00|33892|33872|33890|33870|33895.3|33875.3|33882.9|33862.9|32
1647362110000|2022-03-15 16:35:10|33893.4|33873.4|33881.9|33861.9|33895.6|33875.6|33879.9|33859.9|30
1647362120000|2022-03-15 16:35:20|33882.5|33862.5|33890.9|33870.9|33890.9|33870.9|33882.5|33862.5|33
1647362130000|2022-03-15 16:35:30|33890.4|33870.4|33891.2|33871.2|33891.6|33871.6|33884.8|33864.8|25
1647362140000|2022-03-15 16:35:40|33886.5|33866.5|33895.1|33875.1|33896.2|33876.2|33886.5|33866.5|21
1647362150000|2022-03-15 16:35:50|33894.3|33874.3|33890.9|33870.9|33895.9|33875.9|33886.9|33866.9|27
1647362160000|2022-03-15 16:36:00|33888.9|33868.9|33888.2|33868.2|33889.3|33869.3|33886.4|33866.4|29
1647362170000|2022-03-15 16:36:10|33887.7|33867.7|33882.4|33862.4|33887.9|33867.9|33881|33861|25
1647362180000|2022-03-15 16:36:20|33882.3|33862.3|33880.9|33860.9|33882.6|33862.6|33880.6|33860.6|21
1647362190000|2022-03-15 16:36:30|33879.7|33859.7|33886.9|33866.9|33887.3|33867.3|33879.7|33859.7|26
1647362200000|2022-03-15 16:36:40|33889|33869|33888.3|33868.3|33890.3|33870.3|33885.2|33865.2|23
1647362210000|2022-03-15 16:36:50|33889.7|33869.7|33887.4|33867.4|33890.1|33870.1|33887.3|33867.3|18
1647362220000|2022-03-15 16:37:00|33887.5|33867.5|33892.7|33872.7|33893.1|33873.1|33887.5|33867.5|26
1647362230000|2022-03-15 16:37:10|33892.4|33872.4|33893.4|33873.4|33900.2|33880.2|33890.7|33870.7|24
1647362240000|2022-03-15 16:37:20|33894|33874|33898.4|33878.4|33902.4|33882.4|33894|33874|29
1647362250000|2022-03-15 16:37:30|33898.6|33878.6|33900.9|33880.9|33901.2|33881.2|33894.7|33874.7|31
1647362260000|2022-03-15 16:37:40|33899.5|33879.5|33899.9|33879.9|33906.5|33886.5|33897.3|33877.3|28
1647362270000|2022-03-15 16:37:50|33897.6|33877.6|33898.8|33878.8|33902.6|33882.6|33893.9|33873.9|33
1647362280000|2022-03-15 16:38:00|33900.9|33880.9|33901.3|33881.3|33901.9|33881.9|33895.7|33875.7|27
1647362290000|2022-03-15 16:38:10|33900.6|33880.6|33913|33893|33916.6|33896.6|33898.3|33878.3|30
1647362300000|2022-03-15 16:38:20|33913.3|33893.3|33910.9|33890.9|33913.7|33893.7|33910|33890|26
1647362310000|2022-03-15 16:38:30|33910.8|33890.8|33908.2|33888.2|33912.4|33892.4|33907|33887|28
1647362320000|2022-03-15 16:38:40|33907.9|33887.9|33893.4|33873.4|33907.9|33887.9|33893.4|33873.4|34
1647362330000|2022-03-15 16:38:50|33890.5|33870.5|33898.4|33878.4|33904.6|33884.6|33890.5|33870.5|29
1647362340000|2022-03-15 16:39:00|33898.2|33878.2|33901.9|33881.9|33901.9|33881.9|33898.2|33878.2|25
1647362350000|2022-03-15 16:39:10|33900.6|33880.6|33901.2|33881.2|33902.2|33882.2|33900|33880|28
1647362360000|2022-03-15 16:39:20|33901.9|33881.9|33896.4|33876.4|33902.5|33882.5|33895.9|33875.9|23
1647362370000|2022-03-15 16:39:30|33894.7|33874.7|33895.5|33875.5|33897.1|33877.1|33893.9|33873.9|26
1647362380000|2022-03-15 16:39:40|33895.7|33875.7|33897|33877|33900.8|33880.8|33895.7|33875.7|25
1647362390000|2022-03-15 16:39:50|33896.7|33876.7|33894.8|33874.8|33897.4|33877.4|33893.7|33873.7|28
1647362400000|2022-03-15 16:40:00|33894.9|33874.9|33897.7|33877.7|33897.9|33877.9|33894.3|33874.3|22
1647362410000|2022-03-15 16:40:10|33896.7|33876.7|33897.4|33877.4|33897.4|33877.4|33894.3|33874.3|13
1647362420000|2022-03-15 16:40:20|33897.7|33877.7|33898.2|33878.2|33898.3|33878.3|33896.7|33876.7|18
1647362430000|2022-03-15 16:40:30|33898.5|33878.5|33896.9|33876.9|33899.6|33879.6|33895.5|33875.5|21
1647362440000|2022-03-15 16:40:40|33897.5|33877.5|33901.8|33881.8|33902.4|33882.4|33896.9|33876.9|15
1647362450000|2022-03-15 16:40:50|33900.3|33880.3|33902.6|33882.6|33902.9|33882.9|33898.8|33878.8|25
1647362460000|2022-03-15 16:41:00|33902.7|33882.7|33903.1|33883.1|33903.1|33883.1|33900.2|33880.2|22
1647362470000|2022-03-15 16:41:10|33905|33885|33906.7|33886.7|33908.9|33888.9|33903.5|33883.5|34
1647362480000|2022-03-15 16:41:20|33906.6|33886.6|33906.3|33886.3|33907.5|33887.5|33901.8|33881.8|31
1647362490000|2022-03-15 16:41:30|33907.2|33887.2|33906.2|33886.2|33907.7|33887.7|33903.8|33883.8|26
1647362500000|2022-03-15 16:41:40|33905.6|33885.6|33905.5|33885.5|33908|33888|33904.9|33884.9|18
1647362510000|2022-03-15 16:41:50|33906.1|33886.1|33904.6|33884.6|33906.4|33886.4|33903.8|33883.8|20
1647362520000|2022-03-15 16:42:00|33907.1|33887.1|33906.2|33886.2|33907.1|33887.1|33902.4|33882.4|27
1647362530000|2022-03-15 16:42:10|33905.3|33885.3|33907.6|33887.6|33909.6|33889.6|33903.3|33883.3|26
1647362540000|2022-03-15 16:42:20|33905.8|33885.8|33907.6|33887.6|33908.4|33888.4|33904.6|33884.6|24
1647362550000|2022-03-15 16:42:30|33906.7|33886.7|33907.9|33887.9|33908.1|33888.1|33905.7|33885.7|21
1647362560000|2022-03-15 16:42:40|33905.1|33885.1|33905.6|33885.6|33907.2|33887.2|33904.4|33884.4|30
1647362570000|2022-03-15 16:42:50|33906.3|33886.3|33902.7|33882.7|33909|33889|33900.2|33880.2|26
1647362580000|2022-03-15 16:43:00|33902.4|33882.4|33920.4|33900.4|33920.6|33900.6|33901.6|33881.6|30
1647362590000|2022-03-15 16:43:10|33912.8|33892.8|33905|33885|33912.8|33892.8|33899.4|33879.4|29
1647362600000|2022-03-15 16:43:20|33905.2|33885.2|33901.3|33881.3|33905.8|33885.8|33897.4|33877.4|28
1647362610000|2022-03-15 16:43:30|33901.9|33881.9|33897.4|33877.4|33901.9|33881.9|33895.7|33875.7|20
1647362620000|2022-03-15 16:43:40|33896.6|33876.6|33898.9|33878.9|33899.7|33879.7|33896.6|33876.6|27
1647362630000|2022-03-15 16:43:50|33898.6|33878.6|33902.4|33882.4|33903.5|33883.5|33896.4|33876.4|25
1647362640000|2022-03-15 16:44:00|33919.9|33869.9|33907.6|33887.6|33919.9|33887.8|33901.2|33869.4|34
1647362650000|2022-03-15 16:44:10|33907.9|33887.9|33908.9|33888.9|33910.9|33890.9|33904.1|33884.1|31
1647362660000|2022-03-15 16:44:20|33955.7|33845|33923.8|33873.8|33956.3|33875.7|33923.8|33845|25
1647362670000|2022-03-15 16:44:30|33924.3|33874.3|33922.7|33872.7|33924.3|33874.3|33919.9|33869.9|28
1647362680000|2022-03-15 16:44:40|33923.2|33873.2|33921.5|33871.5|33923.2|33873.2|33920|33870|25
1647362690000|2022-03-15 16:44:50|33921.1|33871.1|33926|33876|33926|33876|33920.2|33870.2|28
1647362700000|2022-03-15 16:45:00|33926.1|33876.1|33919.6|33869.6|33926.2|33883.5|33903.4|33867.9|33
1647362710000|2022-03-15 16:45:10|33919.3|33869.3|33924.9|33874.9|33951.2|33875.4|33918.8|33839.5|36
1647362720000|2022-03-15 16:45:20|33925.3|33875.3|33924|33874|33925.4|33875.4|33923.9|33873.9|33
1647362730000|2022-03-15 16:45:30|33923.9|33873.9|33922|33872|33925.9|33875.9|33921.3|33871.3|29
1647362740000|2022-03-15 16:45:40|33921.9|33871.9|33926|33876|33927.3|33877.3|33921.9|33871.9|27
1647362750000|2022-03-15 16:45:50|33926.2|33876.2|33910.6|33890.6|33926.2|33891|33907.2|33875.1|25
1647362760000|2022-03-15 16:46:00|33957.6|33845.6|33925.5|33875.5|33957.6|33876.8|33923.3|33845.4|26
1647362770000|2022-03-15 16:46:10|33925.2|33875.2|33925.5|33875.5|33925.9|33875.9|33924.9|33874.9|21
1647362780000|2022-03-15 16:46:20|33925.3|33875.3|33923.9|33873.9|33925.7|33875.7|33923.6|33873.6|14
1647362790000|2022-03-15 16:46:30|33905.7|33885.7|33925.7|33875.7|33955.7|33887.8|33905.7|33842.6|27
1647362800000|2022-03-15 16:46:40|33925.5|33875.5|33956.3|33845.2|33961.6|33890|33910|33845.2|33
1647362810000|2022-03-15 16:46:50|33926.1|33845.3|33923.8|33873.8|33955.5|33877.2|33921.2|33843.3|28
1647362820000|2022-03-15 16:47:00|33924.4|33874.4|33903.1|33883.1|33925|33883.3|33902.4|33869.2|23
1647362830000|2022-03-15 16:47:10|33950.7|33838.7|33920|33870|33952|33870|33917.5|33835.5|24
1647362840000|2022-03-15 16:47:20|33919.2|33869.2|33921.5|33871.5|33950.3|33871.5|33919.1|33838.7|19
1647362850000|2022-03-15 16:47:30|33921.4|33871.4|33924.6|33874.6|33925.5|33875.5|33919.3|33869.3|28
1647362860000|2022-03-15 16:47:40|33924.1|33874.1|33925.7|33875.7|33927.8|33877.8|33924.1|33874.1|26
1647362870000|2022-03-15 16:47:50|33925.6|33875.6|33926.2|33876.2|33926.4|33876.4|33923.5|33873.5|26
1647362880000|2022-03-15 16:48:00|33925.9|33875.9|33926.5|33876.5|33926.6|33876.6|33924.5|33874.5|28
1647362890000|2022-03-15 16:48:10|33926.7|33876.7|33916.7|33896.7|33927|33898.7|33902.9|33876.3|21
1647362900000|2022-03-15 16:48:20|33915.8|33895.8|33915.3|33895.3|33918.1|33898.1|33915.2|33895.2|30
1647362910000|2022-03-15 16:48:30|33915.2|33895.2|33915.6|33895.6|33916.5|33896.5|33912.9|33892.9|24
1647362920000|2022-03-15 16:48:40|33915.7|33895.7|33940.1|33890.1|33940.4|33902|33915.7|33885.1|34
1647362930000|2022-03-15 16:48:50|33939.8|33889.8|33945.1|33895.1|33945.3|33895.3|33938.7|33888.7|32
1647362940000|2022-03-15 16:49:00|33944.6|33894.6|33923.6|33903.6|33944.6|33910.9|33922.1|33892.3|33
1647362950000|2022-03-15 16:49:10|33922.9|33902.9|33927|33907|33928.8|33908.8|33921.2|33901.2|34
1647362960000|2022-03-15 16:49:20|33930.1|33910.1|33924.1|33904.1|33932.3|33912.3|33923.4|33903.4|36
1647362970000|2022-03-15 16:49:30|33923.2|33903.2|33920.8|33900.8|33924.9|33904.9|33918.6|33898.6|33
1647362980000|2022-03-15 16:49:40|33923.1|33903.1|33919.4|33899.4|33924.8|33904.8|33918|33898|31
1647362990000|2022-03-15 16:49:50|33920.2|33900.2|33919.7|33899.7|33922.2|33902.2|33918.7|33898.7|25
1647363000000|2022-03-15 16:50:00|33919.4|33899.4|33925.8|33905.8|33925.8|33905.8|33919.1|33899.1|25
1647363010000|2022-03-15 16:50:10|33924.8|33904.8|33928.2|33908.2|33931.1|33911.1|33922.9|33902.9|29
1647363020000|2022-03-15 16:50:20|33929.2|33909.2|33927.5|33907.5|33932.1|33912.1|33927.5|33907.5|27
1647363030000|2022-03-15 16:50:30|33928.1|33908.1|33923.4|33903.4|33930.9|33910.9|33922.2|33902.2|28
1647363040000|2022-03-15 16:50:40|33922.6|33902.6|33924.5|33904.5|33926.1|33906.1|33922.5|33902.5|28
1647363050000|2022-03-15 16:50:50|33923.9|33903.9|33919.4|33899.4|33926.7|33906.7|33917.4|33897.4|27
1647363060000|2022-03-15 16:51:00|33919.1|33899.1|33923.7|33903.7|33924.7|33904.7|33918.7|33898.7|21
1647363070000|2022-03-15 16:51:10|33923.8|33903.8|33926.8|33906.8|33931.7|33911.7|33922.7|33902.7|25
1647363080000|2022-03-15 16:51:20|33927.8|33907.8|33929.2|33909.2|33929.3|33909.3|33927|33907|24
1647363090000|2022-03-15 16:51:30|33929.3|33909.3|33933.7|33913.7|33935.8|33915.8|33928.3|33908.3|34
1647363100000|2022-03-15 16:51:40|33933.6|33913.6|33937.4|33917.4|33938.9|33918.9|33933.2|33913.2|28
1647363110000|2022-03-15 16:51:50|33937.7|33917.7|33937.7|33917.7|33939.1|33919.1|33936.7|33916.7|27
1647363120000|2022-03-15 16:52:00|33938.8|33918.8|33937.8|33917.8|33938.8|33918.8|33934.5|33914.5|29
1647363130000|2022-03-15 16:52:10|33938.3|33918.3|33941.8|33921.8|33942.3|33922.3|33938.3|33918.3|29
1647363140000|2022-03-15 16:52:20|33941.7|33921.7|33938.1|33918.1|33941.7|33921.7|33932.8|33912.8|32
1647363150000|2022-03-15 16:52:30|33938.3|33918.3|33948.9|33928.9|33950.3|33930.3|33938.3|33918.3|33
1647363160000|2022-03-15 16:52:40|33950.3|33930.3|33950.5|33930.5|33951.8|33931.8|33945.9|33925.9|34
1647363170000|2022-03-15 16:52:50|33950.6|33930.6|33949.9|33929.9|33951.6|33931.6|33949.7|33929.7|21
1647363180000|2022-03-15 16:53:00|33949.7|33929.7|33950.2|33930.2|33951.6|33931.6|33946.3|33926.3|28
1647363190000|2022-03-15 16:53:10|33950.1|33930.1|33950.5|33930.5|33952.1|33932.1|33949.6|33929.6|27
1647363200000|2022-03-15 16:53:20|33951|33931|33948.2|33928.2|33951.6|33931.6|33946.5|33926.5|25
1647363210000|2022-03-15 16:53:30|33949.2|33929.2|33954.7|33934.7|33955.6|33935.6|33949.1|33929.1|27
1647363220000|2022-03-15 16:53:40|33954|33934|33952.4|33932.4|33958.4|33938.4|33951.4|33931.4|23
1647363230000|2022-03-15 16:53:50|33952.7|33932.7|33948.4|33928.4|33952.7|33932.7|33947.1|33927.1|30
1647363240000|2022-03-15 16:54:00|33949.2|33929.2|33948.8|33928.8|33950.2|33930.2|33947.6|33927.6|27
1647363250000|2022-03-15 16:54:10|33950.3|33930.3|33946.1|33926.1|33950.3|33930.3|33945.7|33925.7|20
1647363260000|2022-03-15 16:54:20|33945.8|33925.8|33940.8|33920.8|33948.8|33928.8|33939.8|33919.8|24
1647363270000|2022-03-15 16:54:30|33940.5|33920.5|33939.8|33919.8|33941.5|33921.5|33936.2|33916.2|33
1647363280000|2022-03-15 16:54:40|33940.1|33920.1|33943.9|33923.9|33946.4|33926.4|33938.9|33918.9|30
1647363290000|2022-03-15 16:54:50|33942.9|33922.9|33940.6|33920.6|33945|33925|33940.6|33920.6|24
1647363300000|2022-03-15 16:55:00|33940.7|33920.7|33945.2|33925.2|33945.2|33925.2|33939.7|33919.7|27
1647363310000|2022-03-15 16:55:10|33945.4|33925.4|33945.6|33925.6|33949.1|33929.1|33941.3|33921.3|27
1647363320000|2022-03-15 16:55:20|33944.3|33924.3|33943.6|33923.6|33944.8|33924.8|33943.2|33923.2|30
1647363330000|2022-03-15 16:55:30|33943.7|33923.7|33936.8|33916.8|33943.7|33923.7|33934.5|33914.5|24
1647363340000|2022-03-15 16:55:40|33937.1|33917.1|33936.5|33916.5|33937.9|33917.9|33932.7|33912.7|34
1647363350000|2022-03-15 16:55:50|33937.5|33917.5|33938.4|33918.4|33938.4|33918.4|33935.4|33915.4|24
1647363360000|2022-03-15 16:56:00|33938.3|33918.3|33945.2|33925.2|33945.5|33925.5|33936.6|33916.6|35
1647363370000|2022-03-15 16:56:10|33943.6|33923.6|33943.6|33923.6|33945.8|33925.8|33943.1|33923.1|26
1647363380000|2022-03-15 16:56:20|33943.2|33923.2|33942.9|33922.9|33944.5|33924.5|33942.2|33922.2|23
1647363390000|2022-03-15 16:56:30|33943.3|33923.3|33942.9|33922.9|33946.4|33926.4|33941.5|33921.5|25
1647363400000|2022-03-15 16:56:40|33942.6|33922.6|33940.1|33920.1|33943.6|33923.6|33933.7|33913.7|36
1647363410000|2022-03-15 16:56:50|33939.9|33919.9|33941.5|33921.5|33943.3|33923.3|33939.8|33919.8|25
1647363420000|2022-03-15 16:57:00|33943|33923|33935.8|33915.8|33943|33923|33935.6|33915.6|32
1647363430000|2022-03-15 16:57:10|33936.1|33916.1|33940.8|33920.8|33942.7|33922.7|33936.1|33916.1|34
1647363440000|2022-03-15 16:57:20|33941|33921|33941.1|33921.1|33941.8|33921.8|33939.8|33919.8|20
1647363450000|2022-03-15 16:57:30|33940.5|33920.5|33935.8|33915.8|33940.5|33920.5|33934.1|33914.1|28
1647363460000|2022-03-15 16:57:40|33934.9|33914.9|33924|33904|33935.4|33915.4|33923.3|33903.3|34
1647363470000|2022-03-15 16:57:50|33923|33903|33927|33907|33927.9|33907.9|33923|33903|31
1647363480000|2022-03-15 16:58:00|33926.9|33906.9|33927.6|33907.6|33928.8|33908.8|33920.6|33900.6|34
1647363490000|2022-03-15 16:58:10|33926.7|33906.7|33926.9|33906.9|33928.5|33908.5|33926|33906|29
1647363500000|2022-03-15 16:58:20|33927.1|33907.1|33924.1|33904.1|33928.5|33908.5|33923.3|33903.3|31
1647363510000|2022-03-15 16:58:30|33925.5|33905.5|33928.1|33908.1|33931.7|33911.7|33923.8|33903.8|26
1647363520000|2022-03-15 16:58:40|33929.2|33909.2|33923.3|33903.3|33929.2|33909.2|33916.4|33896.4|30
1647363530000|2022-03-15 16:58:50|33922.3|33902.3|33923.6|33903.6|33926.3|33906.3|33922.3|33902.3|28
1647363540000|2022-03-15 16:59:00|33923.8|33903.8|33924|33904|33925.4|33905.4|33923|33903|31
1647363550000|2022-03-15 16:59:10|33923.8|33903.8|33912.5|33892.5|33923.9|33903.9|33909.4|33889.4|36
1647363560000|2022-03-15 16:59:20|33912.6|33892.6|33917.1|33897.1|33921.3|33901.3|33912.2|33892.2|28
1647363570000|2022-03-15 16:59:30|33915.7|33895.7|33915|33895|33917.3|33897.3|33915|33895|31
1647363580000|2022-03-15 16:59:40|33914.9|33894.9|33915.3|33895.3|33915.6|33895.6|33913.8|33893.8|26
1647363590000|2022-03-15 16:59:50|33915|33895|33913.9|33893.9|33917.8|33897.8|33913.9|33893.9|22
1647363600000|2022-03-15 17:00:00|33911.2|33891.2|33962.1|33851.8|33966.5|33892.2|33904.1|33846.5|33
1647363610000|2022-03-15 17:00:10|33973.8|33853.8|33973.1|33853.5|33977.9|33890|33927.6|33852.5|33
1647363620000|2022-03-15 17:00:20|33971.1|33856.8|33979.5|33859.5|33980.5|33863.2|33966.7|33854.4|32
1647363630000|2022-03-15 17:00:30|33977.1|33860.2|33979.2|33859.2|33981.3|33861.3|33977.1|33859.2|29
1647363640000|2022-03-15 17:00:40|33979.7|33859.7|33973.8|33857.8|33979.8|33889.2|33939.2|33855.7|29
1647363650000|2022-03-15 17:00:50|33973.5|33857.5|33972.2|33856.6|33978.6|33859.1|33969|33853.3|28
1647363660000|2022-03-15 17:01:00|33973.3|33858.1|33975.7|33855.7|33976.6|33859.7|33972|33855.6|20
1647363670000|2022-03-15 17:01:10|33974.5|33856.6|33978.7|33858.7|33984.9|33896.7|33946.7|33854.3|28
1647363680000|2022-03-15 17:01:20|33977.7|33857.7|33981.1|33861.1|33981.4|33861.4|33977.1|33857.1|29
1647363690000|2022-03-15 17:01:30|33981.2|33861.2|33974.5|33854.5|33982.1|33881.8|33931.8|33853.6|30
1647363700000|2022-03-15 17:01:40|33976.7|33856.7|33982.2|33862.2|33983|33863|33976.7|33856.7|27
1647363710000|2022-03-15 17:01:50|33981.8|33861.8|33978.5|33858.5|33982.7|33862.7|33978.5|33858.5|21
1647363720000|2022-03-15 17:02:00|33978.6|33858.6|33979.3|33859.3|33981.7|33861.7|33978.6|33858.6|25
1647363730000|2022-03-15 17:02:10|33978.9|33858.9|33979.5|33859.5|33981.1|33861.1|33978.6|33858.6|22
1647363740000|2022-03-15 17:02:20|33979|33859|33973|33856.4|33981|33861|33973|33855.3|21
1647363750000|2022-03-15 17:02:30|33975.9|33855.9|33984.3|33864.3|33985.6|33865.6|33975.9|33855.9|27
1647363760000|2022-03-15 17:02:40|33985|33865|33986.6|33866.6|33987.2|33867.2|33982|33862|30
1647363770000|2022-03-15 17:02:50|33986.9|33866.9|33986.2|33866.2|33986.9|33866.9|33985.3|33865.3|26
1647363780000|2022-03-15 17:03:00|33986.9|33866.9|33984.9|33864.9|33986.9|33866.9|33979.8|33859.8|22
1647363790000|2022-03-15 17:03:10|33985.2|33865.2|33978.6|33858.6|33985.2|33865.2|33974.5|33854.5|18
1647363800000|2022-03-15 17:03:20|33978.5|33858.5|33981.3|33861.3|33982.6|33862.6|33978.5|33858.5|20
1647363810000|2022-03-15 17:03:30|33981.9|33861.9|33988.1|33868.1|33989.3|33869.3|33976.7|33861.9|25
1647363820000|2022-03-15 17:03:40|33988.4|33868.4|33986.2|33866.2|33989.5|33869.5|33985.9|33865.9|25
1647363830000|2022-03-15 17:03:50|33985.9|33865.9|33980.1|33860.1|33986.5|33866.5|33979.7|33859.7|22
1647363840000|2022-03-15 17:04:00|33983.3|33863.3|33980.7|33860.7|33983.3|33863.3|33980.7|33860.7|21
1647363850000|2022-03-15 17:04:10|33981.2|33861.2|33980.7|33860.7|33984.5|33864.5|33978.7|33858.7|24
1647363860000|2022-03-15 17:04:20|33979.7|33859.7|33986.3|33866.3|33986.8|33866.8|33979.7|33859.7|21
1647363870000|2022-03-15 17:04:30|33985.9|33865.9|33983|33863|33987|33893.2|33943.2|33861.9|16
1647363880000|2022-03-15 17:04:40|33982.9|33862.9|33986.4|33866.4|33988.1|33868.1|33980.9|33862.4|24
1647363890000|2022-03-15 17:04:50|33986.3|33866.3|33988.4|33875.7|33994.1|33875.7|33975.5|33860.4|25
1647363900000|2022-03-15 17:05:00|33985.9|33865.9|33988.3|33868.3|33989|33869|33984|33864|26
1647363910000|2022-03-15 17:05:10|33988.7|33868.7|33985.9|33865.9|33988.7|33868.7|33985.8|33865.8|19
1647363920000|2022-03-15 17:05:20|33987.1|33867.1|33984.1|33864.1|33987.5|33867.5|33982.9|33862.9|15
1647363930000|2022-03-15 17:05:30|33985.8|33865.8|33989|33869|33990.6|33870.6|33985.8|33865.8|19
1647363940000|2022-03-15 17:05:40|33989.9|33869.9|33989.1|33869.1|33990.1|33898.3|33946.9|33867.6|24
1647363950000|2022-03-15 17:05:50|33988.1|33868.1|33986.5|33866.5|33990.6|33870.6|33986.5|33866.5|24
1647363960000|2022-03-15 17:06:00|33987.1|33867.1|33992.4|33872.4|33992.4|33872.4|33986.4|33866.4|26
1647363970000|2022-03-15 17:06:10|33993.5|33873.5|33991.9|33871.9|33994.6|33874.6|33990.4|33870.4|29
1647363980000|2022-03-15 17:06:20|33992.6|33872.6|33995.2|33875.2|33998.1|33878.1|33991.3|33871.3|24
1647363990000|2022-03-15 17:06:30|33994.6|33874.6|33994.3|33874.3|33995.8|33875.8|33992.2|33872.2|25
1647364000000|2022-03-15 17:06:40|33994.4|33874.4|33992.1|33872.1|33995.4|33875.4|33990.6|33870.6|26
1647364010000|2022-03-15 17:06:50|33992.9|33872.9|33992.6|33872.6|33993.4|33873.4|33992.3|33872.3|21
1647364020000|2022-03-15 17:07:00|33993.9|33873.9|33995.9|33875.9|34009.1|33889.1|33988.3|33868.3|28
1647364030000|2022-03-15 17:07:10|33996.9|33876.9|33996.9|33876.9|33997.9|33877.9|33994.5|33874.5|21
1647364040000|2022-03-15 17:07:20|33997.3|33877.3|33990|33870.8|33997.3|33881.2|33987|33868.7|25
1647364050000|2022-03-15 17:07:30|33990.5|33872.5|33991.4|33871.4|33993.8|33873.8|33987.9|33870.3|22
1647364060000|2022-03-15 17:07:40|33991.9|33871.9|33984.6|33864.6|33992.3|33872.3|33983.2|33863.4|16
1647364070000|2022-03-15 17:07:50|33984|33864|33989.7|33869.7|33989.7|33869.7|33983.5|33863.5|22
1647364080000|2022-03-15 17:08:00|33989.5|33869.5|33989.1|33869.1|33989.9|33869.9|33987.8|33867.8|21
1647364090000|2022-03-15 17:08:10|33988.7|33868.7|33993.3|33873.3|33993.3|33873.3|33983.8|33864.8|23
1647364100000|2022-03-15 17:08:20|33993.9|33873.9|33988.9|33868.9|33993.9|33873.9|33986.7|33866.7|25
1647364110000|2022-03-15 17:08:30|33989.1|33869.1|33991.8|33871.8|33992.4|33872.4|33988.6|33868.6|25
1647364120000|2022-03-15 17:08:40|33992.6|33872.6|33989.7|33869.7|33993.3|33873.3|33989.7|33869.7|11
1647364130000|2022-03-15 17:08:50|33989.9|33869.9|33987.2|33867.2|33993.6|33873.6|33983.1|33863.1|17
1647364140000|2022-03-15 17:09:00|33986.2|33866.2|33987.6|33867.6|33988.4|33868.4|33986.2|33866.2|20
1647364150000|2022-03-15 17:09:10|33986|33866|33983.6|33863.6|33986.7|33866.7|33983.1|33863.1|17
1647364160000|2022-03-15 17:09:20|33984|33864|33980.6|33860.6|33984.3|33864.3|33980|33860.4|14
1647364170000|2022-03-15 17:09:30|33981.3|33861.3|33989.8|33869.8|33989.8|33871.1|33980.9|33860.9|18
1647364180000|2022-03-15 17:09:40|33989.6|33869.6|33949.7|33899.7|33991.3|33901.7|33947.4|33869.6|17
1647364190000|2022-03-15 17:09:50|33950.8|33900.8|33985.1|33865.1|33985.9|33904.2|33950.8|33864.4|16
1647364200000|2022-03-15 17:10:00|33984.2|33864.2|33983.8|33863.8|33986.8|33866.8|33982.1|33862.1|25
1647364210000|2022-03-15 17:10:10|33985.3|33865.3|33991.4|33871.4|33991.7|33871.7|33985.3|33865.3|22
1647364220000|2022-03-15 17:10:20|33991.3|33871.3|33989.2|33869.2|33992.8|33872.8|33982.6|33866.1|21
1647364230000|2022-03-15 17:10:30|33989.3|33869.3|33989.5|33870|33989.8|33870.3|33987.8|33867.8|16
1647364240000|2022-03-15 17:10:40|33988.8|33868.8|33990.6|33877.5|33992|33877.5|33985.1|33868.5|23
1647364250000|2022-03-15 17:10:50|33989.4|33875.8|33985.6|33865.6|33994.2|33877.4|33985.1|33865.1|23
1647364260000|2022-03-15 17:11:00|33985|33865|33986.5|33866.5|33987.2|33867.2|33984.9|33864.9|22
1647364270000|2022-03-15 17:11:10|33987.3|33867.3|33983.7|33863.7|33987.3|33867.3|33980|33860|20
1647364280000|2022-03-15 17:11:20|33983.8|33863.8|33992|33879.1|33994.8|33879.1|33982.8|33862.8|10
1647364290000|2022-03-15 17:11:30|33991.6|33874.4|33986.8|33866.8|33993.9|33876.2|33986.4|33866.4|17
1647364300000|2022-03-15 17:11:40|33986.4|33866.4|33985.1|33865.1|33993.3|33890.2|33940.2|33857.4|22
1647364310000|2022-03-15 17:11:50|33986.9|33866.9|33986.5|33866.5|33988.6|33871.1|33981.6|33864.4|24
1647364320000|2022-03-15 17:12:00|33985.8|33865.8|33977.3|33857.3|33985.8|33884.7|33934.7|33856.2|20
1647364330000|2022-03-15 17:12:10|33976.7|33856.7|33974.3|33854.3|33978.1|33858.1|33973.1|33853.1|24
1647364340000|2022-03-15 17:12:20|33974.2|33854.2|33975.4|33855.4|33975.4|33855.4|33973.7|33853.7|24
1647364350000|2022-03-15 17:12:30|33975.5|33855.5|33980.6|33860.6|33983|33863|33975.3|33855.3|16
1647364360000|2022-03-15 17:12:40|33980.7|33860.7|33983.2|33863.2|33983.8|33893.4|33934.4|33857.8|28
1647364370000|2022-03-15 17:12:50|33982.7|33862.7|33979|33859|33983|33863|33978.3|33858.3|21
1647364380000|2022-03-15 17:13:00|33978.5|33858.5|33983.2|33863.2|33983.2|33863.2|33973.3|33853.9|24
1647364390000|2022-03-15 17:13:10|33982.7|33862.7|33983.5|33863.5|33983.7|33863.7|33980.6|33860.6|16
1647364400000|2022-03-15 17:13:20|33982.9|33862.9|33982.3|33862.3|33984.7|33891.3|33937.3|33860.8|27
1647364410000|2022-03-15 17:13:30|33982.5|33862.5|33979.4|33859.4|33984.9|33866.3|33978.8|33858.8|23
1647364420000|2022-03-15 17:13:40|33981.3|33861.3|33982.6|33862.6|33986.5|33866.5|33980|33860|26
1647364430000|2022-03-15 17:13:50|33983.3|33863.3|33981.9|33861.9|33984.7|33864.7|33980.5|33860.5|28
1647364440000|2022-03-15 17:14:00|33982.3|33862.3|33982.1|33862.1|33983.9|33863.9|33982.1|33862.1|24
1647364450000|2022-03-15 17:14:10|33978.2|33859|33990.6|33870.6|33990.8|33870.8|33978.2|33859|23
1647364460000|2022-03-15 17:14:20|33990.1|33870.1|33992|33872|33993|33873|33990|33870|23
1647364470000|2022-03-15 17:14:30|33991.9|33871.9|33988|33868|33992.7|33904.2|33945.4|33867|28
1647364480000|2022-03-15 17:14:40|33987.2|33867.2|33989.4|33869.4|33991|33871|33987.2|33867.2|18
1647364490000|2022-03-15 17:14:50|33990.3|33870.3|33990.9|33870.9|33991.2|33871.2|33988.5|33868.5|17
1647364500000|2022-03-15 17:15:00|33988.1|33868.1|33989.9|33869.9|33990.9|33872.5|33979.2|33863|26
1647364510000|2022-03-15 17:15:10|33991.5|33871.5|33989.2|33869.2|33992.1|33872.1|33989.2|33869.2|16
1647364520000|2022-03-15 17:15:20|33989.6|33869.6|33986.4|33866.4|33990.6|33870.6|33983.7|33865|20
1647364530000|2022-03-15 17:15:30|33986.6|33866.6|33991.2|33871.2|33992.8|33872.8|33986.6|33866.6|19
1647364540000|2022-03-15 17:15:40|33990.5|33870.5|33986.2|33866.2|33991.5|33871.5|33980.5|33860.5|21
1647364550000|2022-03-15 17:15:50|33985.9|33865.9|33982.8|33863|33988.1|33868.1|33971.4|33854|34
1647364560000|2022-03-15 17:16:00|33943.8|33893.8|33977.5|33865.9|33980.1|33896.2|33942.6|33862.6|28
1647364570000|2022-03-15 17:16:10|33977|33865.4|33946.9|33896.9|33979.9|33897.3|33943.8|33864.8|23
1647364580000|2022-03-15 17:16:20|33949|33899|33945|33895|33981.1|33899|33943.8|33865|29
1647364590000|2022-03-15 17:16:30|33945.1|33895.1|33946.1|33896.1|33982.5|33899.4|33942|33862.3|30
1647364600000|2022-03-15 17:16:40|33945.6|33895.6|33944.5|33894.5|33945.8|33895.8|33941.3|33891.3|26
1647364610000|2022-03-15 17:16:50|33944|33894|33943.1|33893.1|33977|33897.2|33941.3|33864.6|20
1647364620000|2022-03-15 17:17:00|33943.4|33893.4|33927.1|33907.1|33943.8|33907.1|33921.8|33889.2|26
1647364630000|2022-03-15 17:17:10|33927.4|33907.4|33925.7|33905.7|33927.4|33907.4|33922.7|33902.7|25
1647364640000|2022-03-15 17:17:20|33925.4|33905.4|33927|33907|33929.5|33909.5|33925.3|33905.3|27
1647364650000|2022-03-15 17:17:30|33927.6|33907.6|33926.7|33906.7|33929|33909|33925.2|33905.2|24
1647364660000|2022-03-15 17:17:40|33926.9|33906.9|33924.7|33904.7|33927.1|33907.1|33923.5|33903.5|24
1647364670000|2022-03-15 17:17:50|33924.4|33904.4|33923.8|33903.8|33924.5|33904.5|33920.4|33900.4|26
1647364680000|2022-03-15 17:18:00|33924.4|33904.4|33921.8|33901.8|33924.4|33904.4|33920.7|33900.7|24
1647364690000|2022-03-15 17:18:10|33921.3|33901.3|33923.8|33903.8|33924.4|33904.4|33921.3|33901.3|19
1647364700000|2022-03-15 17:18:20|33923.5|33903.5|33925.8|33905.8|33929.6|33909.6|33922|33902|26
1647364710000|2022-03-15 17:18:30|33925.1|33905.1|33920.7|33900.7|33925.6|33905.6|33919.8|33899.8|27
1647364720000|2022-03-15 17:18:40|33920.6|33900.6|33919.4|33899.4|33923.8|33903.8|33917.5|33897.5|27
1647364730000|2022-03-15 17:18:50|33919.7|33899.7|33922|33902|33924.1|33904.1|33918.2|33898.2|24
1647364740000|2022-03-15 17:19:00|33921.7|33901.7|33919|33899|33922.6|33902.6|33918.7|33898.7|17
1647364750000|2022-03-15 17:19:10|33919.6|33899.6|33916.8|33896.8|33919.7|33899.7|33916.8|33896.8|17
1647364760000|2022-03-15 17:19:20|33916.6|33896.6|33915.7|33895.7|33916.6|33896.6|33913.9|33893.9|16
1647364770000|2022-03-15 17:19:30|33915.3|33895.3|33913.1|33893.1|33916.4|33896.4|33913.1|33893.1|20
1647364780000|2022-03-15 17:19:40|33913|33893|33912.3|33892.3|33913.8|33893.8|33912.1|33892.1|18
1647364790000|2022-03-15 17:19:50|33912.5|33892.5|33903.9|33883.9|33914|33894|33903.9|33883.9|15
1647364800000|2022-03-15 17:20:00|33906.7|33886.7|33910.4|33890.4|33910.4|33890.4|33906.7|33886.7|15
1647364810000|2022-03-15 17:20:10|33908.9|33888.9|33910.1|33890.1|33910.5|33890.5|33908.1|33888.1|19
1647364820000|2022-03-15 17:20:20|33910.6|33890.6|33908.7|33888.7|33911.9|33891.9|33908.3|33888.3|15
1647364830000|2022-03-15 17:20:30|33908.2|33888.2|33908.8|33888.8|33909.7|33889.7|33905.8|33885.8|19
1647364840000|2022-03-15 17:20:40|33908.1|33888.1|33907.6|33887.6|33910.4|33890.4|33905.9|33885.9|21
1647364850000|2022-03-15 17:20:50|33908.2|33888.2|33906.7|33886.7|33909.6|33889.6|33896.5|33876.5|23
1647364860000|2022-03-15 17:21:00|33906|33886|33906.2|33886.2|33906.6|33886.6|33903.8|33883.8|25
1647364870000|2022-03-15 17:21:10|33906|33886|33905.2|33885.2|33906.7|33886.7|33904.5|33884.5|18
1647364880000|2022-03-15 17:21:20|33905.7|33885.7|33911.4|33891.4|33911.9|33891.9|33905.6|33885.6|21
1647364890000|2022-03-15 17:21:30|33908.8|33888.8|33908.4|33888.4|33910.8|33890.8|33908.4|33888.4|22
1647364900000|2022-03-15 17:21:40|33907.7|33887.7|33907.7|33887.7|33908.8|33888.8|33907.1|33887.1|20
1647364910000|2022-03-15 17:21:50|33907|33887|33902.8|33882.8|33907.2|33887.2|33901.9|33881.9|28
1647364920000|2022-03-15 17:22:00|33902.6|33882.6|33905.4|33885.4|33906.3|33886.3|33902.4|33882.4|20
1647364930000|2022-03-15 17:22:10|33905.7|33885.7|33906.5|33886.5|33907.4|33887.4|33903.2|33883.2|21
1647364940000|2022-03-15 17:22:20|33906.9|33886.9|33907|33887|33907.8|33887.8|33903.6|33883.6|21
1647364950000|2022-03-15 17:22:30|33909|33889|33908.2|33888.2|33910.7|33890.7|33906.8|33886.8|23
1647364960000|2022-03-15 17:22:40|33908.3|33888.3|33908.2|33888.2|33909|33889|33907.3|33887.3|21
1647364970000|2022-03-15 17:22:50|33908.1|33888.1|33907.5|33887.5|33909|33889|33907.2|33887.2|17
1647364980000|2022-03-15 17:23:00|33908.4|33888.4|33908.6|33888.6|33909.7|33889.7|33907.5|33887.5|19
1647364990000|2022-03-15 17:23:10|33909.2|33889.2|33908.9|33888.9|33910|33890|33905.6|33885.6|16
1647365000000|2022-03-15 17:23:20|33908.7|33888.7|33946|33896|33972|33902.5|33908.5|33854.5|23
1647365010000|2022-03-15 17:23:30|33979.6|33859.6|33958.9|33908.9|33991.8|33928.9|33948.4|33859.6|31
1647365020000|2022-03-15 17:23:40|33959|33909|33985.8|33865.8|33993.5|33909|33959|33865.8|21
1647365030000|2022-03-15 17:23:50|33984.3|33864.3|33985.2|33865.2|33987.4|33867.4|33980.2|33860.2|19
1647365040000|2022-03-15 17:24:00|33985.7|33865.7|33986.8|33866.8|33988.1|33868.1|33984.7|33864.7|19
1647365050000|2022-03-15 17:24:10|33987|33867|33986.3|33866.3|33987.5|33867.5|33984.4|33864.4|17
1647365060000|2022-03-15 17:24:20|33984.8|33864.8|33985|33865|33986.1|33866.1|33981|33861|21
1647365070000|2022-03-15 17:24:30|33984.2|33864.2|33985|33865|33986.3|33867.3|33984.2|33864.2|20
1647365080000|2022-03-15 17:24:40|33984.9|33864.9|33987.3|33867.3|33989.8|33869.8|33984.9|33864.9|13
1647365090000|2022-03-15 17:24:50|33988.2|33868.2|33985.7|33865.7|33988.2|33896|33944.6|33862.5|14
1647365100000|2022-03-15 17:25:00|33989.2|33869.2|33991|33871|33991.9|33871.9|33988.9|33868.9|15
1647365110000|2022-03-15 17:25:10|33990.3|33870.3|33988.6|33868.6|33991.2|33898.4|33948.4|33862.2|22
1647365120000|2022-03-15 17:25:20|33988|33868|33991.8|33871.8|33991.8|33871.8|33987.9|33868|14
1647365130000|2022-03-15 17:25:30|33992.1|33872.1|33992.2|33872.2|33995.6|33875.6|33986|33867.3|26
1647365140000|2022-03-15 17:25:40|33994.2|33874.2|33987.2|33867.2|33994.2|33874.2|33987.1|33867.1|24
1647365150000|2022-03-15 17:25:50|33987.5|33867.5|33988.8|33868.8|33989.5|33869.5|33987.5|33867.5|25
1647365160000|2022-03-15 17:26:00|33988.9|33868.9|33988.7|33868.7|33989.6|33869.6|33987.6|33867.6|17
1647365170000|2022-03-15 17:26:10|33989|33869|33982.1|33862.1|33992.2|33872.2|33978|33862.1|14
1647365180000|2022-03-15 17:26:20|33982.9|33862.9|33996.2|33876.2|33997.4|33877.4|33982.9|33862.9|20
1647365190000|2022-03-15 17:26:30|33997.8|33877.8|33994.9|33874.9|33997.8|33877.8|33994.2|33874.2|15
1647365200000|2022-03-15 17:26:40|33994.8|33874.8|33981.7|33861.7|33995.3|33875.3|33978.5|33858.5|22
1647365210000|2022-03-15 17:26:50|33981.1|33861.1|33980.3|33860.3|33983.3|33864.8|33973.6|33859.2|24
1647365220000|2022-03-15 17:27:00|33980.4|33862|33979.5|33862.7|33981.7|33865.2|33974.7|33861.4|22
1647365230000|2022-03-15 17:27:10|33977.4|33866.5|33931.2|33911.2|33980.9|33911.2|33923.2|33857.4|25
1647365240000|2022-03-15 17:27:20|33930|33910|33971.6|33859.1|33982.8|33918.7|33926.3|33859.1|24
1647365250000|2022-03-15 17:27:30|33937.6|33887.6|33966.1|33854.2|33976.5|33893.6|33934|33852.9|32
1647365260000|2022-03-15 17:27:40|33964.4|33853.9|33933.4|33883.4|33970.3|33884.3|33932.7|33850.4|27
1647365270000|2022-03-15 17:27:50|33933.5|33883.5|33962|33850.7|33965.7|33884.2|33930.2|33849.8|27
1647365280000|2022-03-15 17:28:00|33933.1|33883.1|33965.2|33853.5|33965.8|33885.3|33932.4|33848.4|24
1647365290000|2022-03-15 17:28:10|33965.5|33853.9|33934.6|33884.6|33965.7|33884.6|33932.4|33852.4|22
1647365300000|2022-03-15 17:28:20|33934.5|33884.5|33969.2|33854.8|33970.2|33884.5|33933.2|33852.3|23
1647365310000|2022-03-15 17:28:30|33968.9|33854.5|33968.7|33851.9|33969.8|33856.5|33967.7|33851.9|18
1647365320000|2022-03-15 17:28:40|33968.4|33852.8|33974.2|33854.2|33974.6|33898.8|33910.3|33846.8|31
1647365330000|2022-03-15 17:28:50|33974.4|33854.4|33975.8|33855.8|33978.6|33858.6|33974.3|33854.3|24
1647365340000|2022-03-15 17:29:00|33976.4|33856.4|33973.2|33853.2|33976.9|33856.9|33969.2|33851.8|21
1647365350000|2022-03-15 17:29:10|33973.1|33853.1|33984.2|33864.2|33984.2|33864.2|33970.1|33852.7|24
1647365360000|2022-03-15 17:29:20|33983.6|33863.6|33981.6|33861.6|33984.2|33864.2|33980.9|33860.9|28
1647365370000|2022-03-15 17:29:30|33981.7|33861.7|33978.4|33858.4|33982.5|33862.5|33976.3|33856.3|21
1647365380000|2022-03-15 17:29:40|33978.3|33858.3|33979.8|33859.8|33982.3|33862.3|33978|33858|28
1647365390000|2022-03-15 17:29:50|33979.7|33859.7|33978|33858|33980.2|33860.2|33974.5|33854.5|23
1647365400000|2022-03-15 17:30:00|33980.2|33860.2|33982|33862|33983.2|33863.2|33979.7|33859.7|31
1647365410000|2022-03-15 17:30:10|33980.9|33860.9|33981.8|33861.8|33982.4|33862.4|33976.3|33856.3|23
1647365420000|2022-03-15 17:30:20|33981.7|33861.7|33988.9|33868.9|33988.9|33868.9|33981.3|33861.3|22
1647365430000|2022-03-15 17:30:30|33988.6|33868.6|33987.2|33867.2|33989.1|33869.1|33985.5|33865.5|23
1647365440000|2022-03-15 17:30:40|33987.3|33867.3|33982.1|33862.1|33987.7|33867.7|33980.2|33860.2|19
1647365450000|2022-03-15 17:30:50|33982|33862|33993.1|33873.1|33993.1|33873.1|33982|33862|21
1647365460000|2022-03-15 17:31:00|33988.1|33868.1|33988.4|33868.4|33990.9|33870.9|33986.5|33866.5|25
1647365470000|2022-03-15 17:31:10|33988.3|33868.3|33981.8|33861.8|33989.7|33869.7|33974.3|33854.3|23
1647365480000|2022-03-15 17:31:20|33980.9|33860.9|33991.4|33871.4|33992.1|33872.1|33980.9|33860.9|22
1647365490000|2022-03-15 17:31:30|33992.6|33872.6|33990.6|33870.6|33993.1|33873.1|33989.4|33869.4|27
1647365500000|2022-03-15 17:31:40|33990.7|33870.7|33994.2|33874.2|33995.2|33875.2|33989.8|33869.8|24
1647365510000|2022-03-15 17:31:50|33993.4|33873.4|33997.7|33877.7|33997.8|33877.8|33993.4|33873.4|25
1647365520000|2022-03-15 17:32:00|33997.9|33877.9|33999.8|33879.8|34005.4|33885.4|33991.2|33872.5|31
1647365530000|2022-03-15 17:32:10|33998.2|33878.2|33999.3|33879.3|34003.3|33883.3|33998|33878|25
1647365540000|2022-03-15 17:32:20|33998.6|33878.6|34001.2|33881.2|34003.1|33883.1|33998.6|33878.6|16
1647365550000|2022-03-15 17:32:30|34001.1|33881.1|33994.9|33874.9|34005.9|33885.9|33994.9|33874.9|18
1647365560000|2022-03-15 17:32:40|34001.4|33881.4|34007.5|33887.5|34009.2|33889.2|33999.7|33879.7|25
1647365570000|2022-03-15 17:32:50|34008|33888|34006.4|33886.4|34013.8|33893.8|33997.5|33877.5|26
1647365580000|2022-03-15 17:33:00|34007.3|33887.3|34006.4|33886.4|34011|33891|34005.9|33885.9|22
1647365590000|2022-03-15 17:33:10|34006.3|33886.3|34006|33886|34007.2|33887.2|34000.2|33880.2|21
1647365600000|2022-03-15 17:33:20|34005.7|33885.7|34009.2|33889.2|34009.8|33889.8|34004.3|33884.3|24
1647365610000|2022-03-15 17:33:30|34009.6|33889.6|34008.4|33888.4|34009.6|33889.6|34005|33885|22
1647365620000|2022-03-15 17:33:40|34008|33888|34010.3|33890.3|34012.4|33892.4|34007.5|33887.5|25
1647365630000|2022-03-15 17:33:50|34010.1|33890.1|34009.6|33889.6|34010.1|33890.1|34007.5|33887.5|22
1647365640000|2022-03-15 17:34:00|34010|33890|34005.4|33885.4|34010|33890|34003.7|33883.7|19
1647365650000|2022-03-15 17:34:10|34006.3|33886.3|34007.9|33887.9|34008.6|33888.6|34005.4|33885.4|21
1647365660000|2022-03-15 17:34:20|34008.5|33888.5|34011.1|33891.1|34017.2|33898.3|34002.2|33882.2|30
1647365670000|2022-03-15 17:34:30|34010.9|33890.9|34017.1|33897.1|34017.8|33897.8|34010.2|33890.2|30
1647365680000|2022-03-15 17:34:40|34016.5|33896.5|34017|33897|34017.4|33897.4|34008.7|33888.7|21
1647365690000|2022-03-15 17:34:50|34016|33896|34015.3|33895.3|34018.6|33898.6|34013.7|33893.7|23
1647365700000|2022-03-15 17:35:00|34015.4|33895.4|34013.6|33893.6|34018.8|33898.8|34011.9|33891.9|27
1647365710000|2022-03-15 17:35:10|34012.8|33892.8|34015.6|33895.6|34015.6|33895.6|34012.8|33892.8|20
1647365720000|2022-03-15 17:35:20|34015.3|33895.3|34016.3|33896.3|34019.7|33899.7|34011|33891|24
1647365730000|2022-03-15 17:35:30|34016.1|33896.1|34024.7|33904.7|34027|33907|34016.1|33896.1|29
1647365740000|2022-03-15 17:35:40|34025.4|33905.4|34013.6|33893.6|34025.4|33905.4|34011.6|33891.6|27
1647365750000|2022-03-15 17:35:50|34012.9|33892.9|34015.4|33895.4|34015.4|33895.4|34012|33892|28
1647365760000|2022-03-15 17:36:00|34013.8|33893.8|34014.1|33894.1|34021|33901|34012.6|33892.6|24
1647365770000|2022-03-15 17:36:10|34014.7|33894.7|34016.8|33896.8|34017|33897|34014.2|33894.2|18
1647365780000|2022-03-15 17:36:20|34019.1|33899.1|34013.1|33893.1|34021.4|33901.4|34010.1|33890.1|17
1647365790000|2022-03-15 17:36:30|34014.1|33894.1|34017.2|33897.2|34021.6|33901.6|34013.8|33893.8|19
1647365800000|2022-03-15 17:36:40|34018.4|33898.4|34014.4|33894.4|34021|33901|34003.7|33893.1|19
1647365810000|2022-03-15 17:36:50|34015.5|33895.5|34015.3|33895.3|34016.9|33896.9|34013.2|33893.2|18
1647365820000|2022-03-15 17:37:00|34016|33896|34006.8|33886.8|34016|33896|34006.8|33886.8|24
1647365830000|2022-03-15 17:37:10|34007|33887|34012.9|33892.9|34013.8|33893.8|34005|33885|23
1647365840000|2022-03-15 17:37:20|34012.8|33892.8|34015|33895|34015.4|33895.4|34010.9|33890.9|20
1647365850000|2022-03-15 17:37:30|34014.9|33894.9|34006.5|33886.5|34014.9|33894.9|34006.5|33886.5|14
1647365860000|2022-03-15 17:37:40|34005.7|33885.7|34010.3|33890.3|34012.2|33892.2|34005.7|33885.7|19
1647365870000|2022-03-15 17:37:50|34010.4|33890.4|34008.2|33888.2|34010.9|33890.9|34005.7|33885.7|15
1647365880000|2022-03-15 17:38:00|34012.5|33892.5|34019.5|33899.5|34022.1|33902.1|34012.5|33892.5|32
1647365890000|2022-03-15 17:38:10|34018.4|33898.4|34018.2|33898.2|34020.1|33900.1|34017.8|33897.8|24
1647365900000|2022-03-15 17:38:20|34012.3|33892.3|34014.1|33894.1|34015.2|33895.2|34011.5|33891.5|20
1647365910000|2022-03-15 17:38:30|34014.6|33894.6|34017|33897|34018.7|33898.7|34014.2|33894.2|21
1647365920000|2022-03-15 17:38:40|34017.6|33897.6|34019.4|33899.4|34019.4|33899.4|34010|33890|21
1647365930000|2022-03-15 17:38:50|34019.7|33899.7|34017.9|33897.9|34019.9|33899.9|34017.1|33897.1|16
1647365940000|2022-03-15 17:39:00|34017.1|33897.1|34023.2|33903.2|34025.1|33905.1|34012.1|33892.1|33
1647365950000|2022-03-15 17:39:10|34023|33903|34021.6|33901.6|34023.8|33903.8|34019.2|33899.2|28
1647365960000|2022-03-15 17:39:20|34021.3|33901.3|34027.5|33907.5|34027.8|33907.8|34020.7|33900.7|25
1647365970000|2022-03-15 17:39:30|34028|33908|34021.9|33901.9|34028.8|33908.8|34019.9|33899.9|28
1647365980000|2022-03-15 17:39:40|34021.8|33901.8|34021.5|33901.5|34023.9|33903.9|34020.9|33900.9|17
1647365990000|2022-03-15 17:39:50|34023.8|33903.8|34020.4|33900.4|34027.3|33907.3|34005.7|33886.7|22
1647366000000|2022-03-15 17:40:00|34021.4|33901.4|34026.6|33906.6|34026.6|33906.6|34021.4|33901.4|26
1647366010000|2022-03-15 17:40:10|34024.3|33904.3|34021.8|33901.8|34027.4|33907.4|34019.9|33899.9|29
1647366020000|2022-03-15 17:40:20|34021.7|33901.7|34024.7|33904.7|34024.7|33904.7|34021.1|33901.1|26
1647366030000|2022-03-15 17:40:30|34024.1|33904.1|34025.3|33905.3|34027.7|33907.7|34024.1|33904.1|26
1647366040000|2022-03-15 17:40:40|34026.1|33906.1|34019.2|33899.2|34026.9|33906.9|34017.4|33897.4|22
1647366050000|2022-03-15 17:40:50|34019.4|33899.4|34022.2|33902.2|34023.1|33903.1|34018.3|33898.3|19
1647366060000|2022-03-15 17:41:00|34014.4|33894.4|34011.1|33891.1|34019.5|33915.6|33961.3|33874.2|37
1647366070000|2022-03-15 17:41:10|34012.9|33892.9|34012.4|33892.4|34017.5|33897.5|34010.4|33890.4|26
1647366080000|2022-03-15 17:41:20|34012.2|33892.2|34009.5|33889.5|34015.1|33895.1|34009.2|33889.2|26
1647366090000|2022-03-15 17:41:30|34010.5|33890.5|33994.7|33874.7|34011.5|33926|33942.2|33872.6|24
1647366100000|2022-03-15 17:41:40|33992.1|33872.1|33986.1|33866.1|34000.4|33917.4|33962.4|33866.1|31
1647366110000|2022-03-15 17:41:50|33976|33926|33967.7|33917.7|34004|33926|33966.9|33875.9|30
1647366120000|2022-03-15 17:42:00|33967.5|33917.5|33962.5|33912.5|33999.3|33920.3|33961.9|33885.8|28
1647366130000|2022-03-15 17:42:10|33994.6|33883.3|33994.1|33878|33994.6|33915.5|33961.4|33878|29
1647366140000|2022-03-15 17:42:20|33993.4|33880.6|33961.4|33911.4|33994.1|33913.5|33961.3|33876.8|24
1647366150000|2022-03-15 17:42:30|33957.1|33907.1|33944.6|33924.6|33959.3|33924.6|33943.9|33906.8|26
1647366160000|2022-03-15 17:42:40|33943.6|33923.6|33943.1|33923.1|33989.7|33924.9|33942.4|33877.6|24
1647366170000|2022-03-15 17:42:50|33942.5|33922.5|33944|33924|33944.6|33924.6|33942.5|33922.5|15
1647366180000|2022-03-15 17:43:00|33942.9|33922.9|34009.8|33889.8|34015.3|33931.8|33942.9|33884.3|22
1647366190000|2022-03-15 17:43:10|34007.6|33887.6|34007.7|33887.7|34012|33892|33998.3|33878.3|29
1647366200000|2022-03-15 17:43:20|34006.3|33886.3|34014.4|33894.4|34014.7|33894.7|34006.3|33886.3|22
1647366210000|2022-03-15 17:43:30|34016.4|33896.4|34019.5|33899.5|34022.6|33902.6|34014.4|33895.3|25
1647366220000|2022-03-15 17:43:40|34018.7|33898.7|34021.6|33901.6|34021.7|33901.7|34018.2|33898.2|18
1647366230000|2022-03-15 17:43:50|34021|33901|34019|33899|34022|33902|34016.5|33896.5|22
1647366240000|2022-03-15 17:44:00|34018.6|33898.6|34019.4|33899.4|34026.6|33906.6|34018.1|33898.1|23
1647366250000|2022-03-15 17:44:10|34020.3|33900.3|34014|33894|34023|33903|34012.3|33893.1|14
1647366260000|2022-03-15 17:44:20|34013.1|33893.1|34020.4|33900.4|34020.4|33900.4|34013.1|33893.1|22
1647366270000|2022-03-15 17:44:30|34020.8|33900.8|34023.8|33903.8|34024.1|33904.1|34020.1|33900.1|15
1647366280000|2022-03-15 17:44:40|34023.1|33903.1|34016|33896|34024.6|33904.6|34014.1|33894.6|16
1647366290000|2022-03-15 17:44:50|34017.2|33897.2|34022.8|33902.8|34026.4|33906.4|34016|33896|17
1647366300000|2022-03-15 17:45:00|34024.4|33904.4|34020.1|33900.1|34025.3|33905.3|34004.2|33887.4|25
1647366310000|2022-03-15 17:45:10|34020.6|33900.6|34023|33903|34027.5|33907.5|34020.6|33900.6|20
1647366320000|2022-03-15 17:45:20|34022.1|33902.1|34018.3|33898.3|34024.8|33904.8|34013.5|33894.5|19
1647366330000|2022-03-15 17:45:30|34017.9|33897.9|34019.7|33899.7|34020.4|33900.4|34016.2|33896.2|20
1647366340000|2022-03-15 17:45:40|34019.3|33899.3|34016.1|33896.1|34019.4|33899.4|34013.6|33893.6|14
1647366350000|2022-03-15 17:45:50|34017.5|33899.6|34022.1|33902.1|34024.2|33904.2|34013.1|33893.1|16
1647366360000|2022-03-15 17:46:00|34021.6|33901.6|34023.1|33903.1|34026.2|33906.2|33998.2|33887.9|22
1647366370000|2022-03-15 17:46:10|34022.6|33902.6|34030|33910|34031.5|33911.5|34020.6|33900.6|26
1647366380000|2022-03-15 17:46:20|34030.6|33910.6|34028.2|33908.2|34031.7|33911.7|34028.2|33908.2|18
1647366390000|2022-03-15 17:46:30|34028.8|33908.8|34024.9|33904.9|34029.3|33909.3|34021|33901|22
1647366400000|2022-03-15 17:46:40|34025|33905|34025.5|33905.5|34027.2|33907.2|34023|33903|20
1647366410000|2022-03-15 17:46:50|34027.6|33907.6|34024.3|33904.3|34028.7|33908.7|34014.3|33899.4|20
1647366420000|2022-03-15 17:47:00|34024.9|33904.9|34021.9|33901.9|34025.2|33905.2|34018.9|33898.9|21
1647366430000|2022-03-15 17:47:10|34022.1|33902.1|33989.9|33869.9|34022.5|33928.7|33948.7|33861.3|24
1647366440000|2022-03-15 17:47:20|33987|33867|33943.3|33923.3|33992.9|33923.3|33943|33867|32
1647366450000|2022-03-15 17:47:30|33942.5|33922.5|33959.4|33909.4|33994.3|33924.8|33942.5|33879.3|23
1647366460000|2022-03-15 17:47:40|33959.8|33909.8|33990.1|33880|33990.1|33911.8|33958.1|33880|15
1647366470000|2022-03-15 17:47:50|33958.7|33908.7|33944.9|33924.9|33994|33926|33940|33880.6|23
1647366480000|2022-03-15 17:48:00|33943.7|33923.7|33943.6|33923.6|33945.3|33925.3|33942.8|33922.8|23
1647366490000|2022-03-15 17:48:10|33944.2|33924.2|33944.7|33924.7|33945.9|33925.9|33942.5|33922.5|17
1647366500000|2022-03-15 17:48:20|33944|33924|34013.2|33893.2|34018.6|33939.8|33943.2|33889.9|27
1647366510000|2022-03-15 17:48:30|34012.4|33898.1|34015.5|33899.4|34017.9|33932.4|33982|33895.7|24
1647366520000|2022-03-15 17:48:40|34018.2|33899.1|33992|33872.5|34022.9|33934.1|33941.8|33872.5|27
1647366530000|2022-03-15 17:48:50|33993.2|33873.2|33993.1|33879.1|33993.4|33913.3|33956.6|33873.2|28
1647366540000|2022-03-15 17:49:00|33990.3|33878.3|33992.4|33878.5|33993.3|33913.2|33960.2|33877.8|23
1647366550000|2022-03-15 17:49:10|33992|33878.6|33959|33909|33992|33910.8|33958.3|33878.6|25
1647366560000|2022-03-15 17:49:20|33958.4|33908.4|33993.2|33880.7|33993.2|33912.2|33958.4|33880.7|20
1647366570000|2022-03-15 17:49:30|33994.9|33881.8|33965.4|33915.4|33995.2|33915.4|33961.6|33879.3|16
1647366580000|2022-03-15 17:49:40|33962.7|33912.7|33947.1|33927.1|33965.8|33927.1|33947.1|33910.4|18
1647366590000|2022-03-15 17:49:50|33949.5|33929.5|33948.9|33928.9|33949.5|33929.5|33946.9|33926.9|12
1647366600000|2022-03-15 17:50:00|33949.5|33929.5|33945.5|33925.5|33949.5|33929.5|33945.4|33925.4|17
1647366610000|2022-03-15 17:50:10|33946.4|33926.4|33949.2|33929.2|33949.6|33929.6|33945.9|33925.9|15
1647366620000|2022-03-15 17:50:20|33950|33930|33950.9|33930.9|33950.9|33930.9|33947.9|33927.9|17
1647366630000|2022-03-15 17:50:30|33948.8|33928.8|33947.2|33927.2|33951.7|33931.7|33943.9|33923.9|18
1647366640000|2022-03-15 17:50:40|33946.4|33926.4|33946.4|33926.4|33948.6|33928.6|33944.7|33924.7|26
1647366650000|2022-03-15 17:50:50|33948|33928|33945.4|33925.4|33948.7|33928.7|33944.2|33924.2|25
1647366660000|2022-03-15 17:51:00|33946.8|33926.8|33949.8|33929.8|33949.8|33929.8|33945.8|33925.8|15
1647366670000|2022-03-15 17:51:10|33948.8|33928.8|33945.1|33925.1|33948.8|33928.8|33944.4|33924.4|14
1647366680000|2022-03-15 17:51:20|33945.5|33925.5|33949.2|33929.2|33949.2|33929.2|33945.5|33925.5|17
1647366690000|2022-03-15 17:51:30|33947.8|33927.8|33950.9|33930.9|33952.8|33932.8|33947.8|33927.8|17
1647366700000|2022-03-15 17:51:40|33951.3|33931.3|33954|33934|33955.7|33935.7|33951.3|33931.3|19
1647366710000|2022-03-15 17:51:50|33953.4|33933.4|33950|33930|33955.1|33935.1|33949.1|33929.1|17
1647366720000|2022-03-15 17:52:00|33949.7|33929.7|33951.8|33931.8|33952.3|33932.3|33949.5|33929.5|14
1647366730000|2022-03-15 17:52:10|33951.7|33931.7|33953.6|33933.6|33954.6|33934.6|33950.3|33930.3|17
1647366740000|2022-03-15 17:52:20|33952.5|33932.5|33954.1|33934.1|33955.6|33935.6|33951.3|33931.3|19
1647366750000|2022-03-15 17:52:30|33953.7|33933.7|33951.9|33931.9|33955.3|33935.3|33948.1|33928.1|27
1647366760000|2022-03-15 17:52:40|33951|33931|33953.5|33933.5|33954.8|33934.8|33950.5|33930.5|22
1647366770000|2022-03-15 17:52:50|33954.5|33934.5|33949.5|33929.5|33954.5|33934.5|33949.3|33929.3|18
1647366780000|2022-03-15 17:53:00|33949.3|33929.3|33952.4|33932.4|33953.5|33933.5|33949.3|33929.3|21
1647366790000|2022-03-15 17:53:10|33951|33931|33950.8|33930.8|33952.4|33932.4|33946.2|33926.2|29
1647366800000|2022-03-15 17:53:20|33950.5|33930.5|33953|33933|33996.6|33933.7|33949.2|33885.4|21
1647366810000|2022-03-15 17:53:30|33954.8|33934.8|33951.5|33931.5|33954.8|33934.8|33951.1|33931.1|19
1647366820000|2022-03-15 17:53:40|33951.7|33931.7|33948|33928|33952.7|33932.7|33947.3|33927.3|15
1647366830000|2022-03-15 17:53:50|33949.1|33929.1|33949.9|33929.9|33950.8|33930.8|33948.7|33928.7|11
1647366840000|2022-03-15 17:54:00|33940.8|33920.8|33961.2|33911.2|33988.6|33921.9|33940.8|33877.6|20
1647366850000|2022-03-15 17:54:10|33961.1|33911.1|33955.3|33905.3|33984.9|33925.9|33945.3|33864.4|23
1647366860000|2022-03-15 17:54:20|33954.5|33904.5|33942.3|33922.3|33954.5|33922.7|33936.7|33901.3|19
1647366870000|2022-03-15 17:54:30|33940.8|33920.8|33945|33925|33945|33925|33940.8|33920.8|20
1647366880000|2022-03-15 17:54:40|33944.7|33924.7|33946.9|33926.9|33946.9|33926.9|33942.7|33922.7|17
1647366890000|2022-03-15 17:54:50|33945|33925|33945.4|33925.4|33947.8|33927.8|33944.9|33924.9|22
1647366900000|2022-03-15 17:55:00|33945.5|33925.5|33945.6|33925.6|33946.9|33926.9|33938.7|33918.7|20
1647366910000|2022-03-15 17:55:10|33944.7|33924.7|33946.1|33926.1|33947.1|33927.1|33944.7|33924.7|16
1647366920000|2022-03-15 17:55:20|33945.1|33925.1|33946.5|33926.5|33946.9|33926.9|33945|33925|18
1647366930000|2022-03-15 17:55:30|33946.8|33926.8|33944.5|33924.5|33946.8|33926.8|33942.2|33922.2|16
1647366940000|2022-03-15 17:55:40|33946.5|33926.5|33946|33926|33949.3|33929.3|33944.4|33924.4|16
1647366950000|2022-03-15 17:55:50|33945.9|33925.9|33945.2|33925.2|33946.3|33926.3|33940.2|33920.2|19
1647366960000|2022-03-15 17:56:00|33941.7|33921.7|33953.7|33933.7|33953.7|33933.7|33941.7|33921.7|19
1647366970000|2022-03-15 17:56:10|33952.6|33932.6|33951.8|33931.8|33953.7|33933.7|33945.9|33925.9|14
1647366980000|2022-03-15 17:56:20|33950.7|33930.7|33946.3|33926.3|33951.8|33931.8|33945.4|33925.4|13
1647366990000|2022-03-15 17:56:30|33947.1|33927.1|33948.8|33928.8|33949.4|33929.4|33946.9|33926.9|8
1647367000000|2022-03-15 17:56:40|33948.9|33928.9|33950.2|33930.2|33950.2|33930.2|33941.7|33921.7|11
1647367010000|2022-03-15 17:56:50|33950.5|33930.5|33948.1|33928.1|33953.6|33933.6|33939.2|33919.2|19
1647367020000|2022-03-15 17:57:00|33946.2|33926.2|33942.5|33922.5|33986.8|33926.2|33942.5|33872.4|17
1647367030000|2022-03-15 17:57:10|33942.2|33922.2|33946.8|33926.8|33946.8|33926.8|33942.1|33922.1|16
1647367040000|2022-03-15 17:57:20|33946.4|33926.4|33948.4|33928.4|33949.7|33929.7|33946.4|33926.4|9
1647367050000|2022-03-15 17:57:30|33947.2|33927.2|33952.5|33932.5|33955|33935|33940|33920|21
1647367060000|2022-03-15 17:57:40|33951.4|33931.4|33951.3|33931.3|33953.7|33933.7|33951.2|33931.2|18
1647367070000|2022-03-15 17:57:50|33951.2|33931.2|33952.6|33932.6|33953.3|33933.3|33951.2|33931.2|9
1647367080000|2022-03-15 17:58:00|33942.9|33922.9|33946.4|33926.4|33947.3|33927.3|33941.7|33921.7|15
1647367090000|2022-03-15 17:58:10|33945.5|33925.5|33961.2|33941.2|33961.2|33941.2|33945.2|33925.2|17
1647367100000|2022-03-15 17:58:20|34005.7|33894.7|33978.4|33958.4|34026.3|33958.7|33978.4|33889.6|34
1647367110000|2022-03-15 17:58:30|33977.6|33957.6|34007.4|33890|34014.5|33957.6|33974|33888.3|24
1647367120000|2022-03-15 17:58:40|34004.8|33890.1|33971.2|33921.2|34010.4|33927.3|33970.5|33886.3|18
1647367130000|2022-03-15 17:58:50|34003.8|33889.1|33941.7|33921.7|34005.1|33940.2|33941.1|33889.1|22
1647367140000|2022-03-15 17:59:00|33950.7|33930.7|33945.3|33925.3|33951.7|33931.7|33941.8|33921.8|31
1647367150000|2022-03-15 17:59:10|33944.4|33924.4|33938.1|33918.1|33958.3|33929.7|33937.7|33908.3|27
1647367160000|2022-03-15 17:59:20|33937.7|33917.7|33935.7|33915.7|33939.3|33919.3|33935.7|33915.7|26
1647367170000|2022-03-15 17:59:30|33936|33916|33936.3|33916.3|33938.4|33918.4|33935.7|33915.7|17
1647367180000|2022-03-15 17:59:40|33936.2|33916.2|33935.2|33915.2|33936.6|33916.6|33934|33914|20
1647367190000|2022-03-15 17:59:50|33932.3|33912.3|33939.1|33919.1|33947.4|33927.4|33932.3|33912.3|28
1647367200000|2022-03-15 18:00:00|33942.7|33922.7|33937|33917|33987|33924|33934|33872|30
1647367210000|2022-03-15 18:00:10|33935.7|33915.7|33936|33916|33942.6|33922.6|33934|33914|28
1647367220000|2022-03-15 18:00:20|33936.9|33916.9|33941.5|33921.5|33941.5|33921.5|33936.5|33916.5|23
1647367230000|2022-03-15 18:00:30|33939.8|33919.8|33938.3|33918.3|33941|33921|33938.3|33918.3|11
1647367240000|2022-03-15 18:00:40|33938.4|33918.4|33939.1|33919.1|33939.3|33919.3|33934.7|33914.7|14
1647367250000|2022-03-15 18:00:50|33938.7|33918.7|33938.9|33918.9|33948.2|33928.2|33937|33917|16
1647367260000|2022-03-15 18:01:00|33944.9|33924.9|33944.1|33924.1|33947.9|33927.9|33939|33919|19
1647367270000|2022-03-15 18:01:10|33943.6|33923.6|33944.6|33924.6|33946.7|33926.7|33942.5|33922.5|27
1647367280000|2022-03-15 18:01:20|33945.7|33925.7|33944.9|33924.9|33946.2|33926.2|33944.2|33924.2|18
1647367290000|2022-03-15 18:01:30|33944.7|33924.7|33945.2|33925.2|33945.9|33925.9|33944.3|33924.3|18
1647367300000|2022-03-15 18:01:40|33944.1|33924.1|33941.4|33921.4|33945.6|33925.6|33940.7|33920.7|20
1647367310000|2022-03-15 18:01:50|33943.5|33923.5|33937.6|33917.6|33945.9|33925.9|33937.1|33917.1|22
1647367320000|2022-03-15 18:02:00|33938|33918|33940|33920|33945.7|33925.7|33938|33918|34
1647367330000|2022-03-15 18:02:10|33941.6|33921.6|33938.2|33918.2|33941.6|33921.6|33937.9|33917.9|23
1647367340000|2022-03-15 18:02:20|33939.8|33919.8|33937.2|33917.2|33939.8|33919.8|33936.9|33916.9|18
1647367350000|2022-03-15 18:02:30|33937.7|33917.7|33935.9|33915.9|33939.3|33919.3|33935.6|33915.6|14
1647367360000|2022-03-15 18:02:40|33935.6|33915.6|33934.6|33914.6|33936.8|33916.8|33933.8|33913.8|22
1647367370000|2022-03-15 18:02:50|33935.2|33915.2|33936.4|33916.4|33938.6|33918.6|33934.5|33914.5|24
1647367380000|2022-03-15 18:03:00|33930.6|33910.6|33933|33913|33938.9|33918.9|33929.8|33909.8|22
1647367390000|2022-03-15 18:03:10|33932.7|33912.7|33935.1|33915.1|33935.2|33915.2|33932.2|33912.2|19
1647367400000|2022-03-15 18:03:20|33935.2|33915.2|33934.5|33914.5|33935.9|33915.9|33934|33914|13
1647367410000|2022-03-15 18:03:30|33934.3|33914.3|33935.2|33915.2|33935.7|33915.7|33931|33911|26
1647367420000|2022-03-15 18:03:40|33935.3|33915.3|33934.9|33914.9|33936.5|33916.5|33932.5|33912.5|22
1647367430000|2022-03-15 18:03:50|33935.3|33915.3|33928.1|33908.1|33935.3|33915.3|33928|33908|20
1647367440000|2022-03-15 18:04:00|33928.7|33908.7|33933.2|33913.2|33933.4|33913.4|33928|33908|27
1647367450000|2022-03-15 18:04:10|33932.9|33912.9|33932.7|33912.7|33932.9|33912.9|33931|33911|24
1647367460000|2022-03-15 18:04:20|33932.4|33912.4|33934.2|33914.2|33939.2|33919.2|33932|33912|28
1647367470000|2022-03-15 18:04:30|33934.3|33914.3|33933.6|33913.6|33937.4|33917.4|33930.1|33910.1|33
1647367480000|2022-03-15 18:04:40|33934.8|33914.8|33934.8|33914.8|33940.5|33920.5|33933.9|33913.9|17
1647367490000|2022-03-15 18:04:50|33934.2|33914.2|33935.5|33915.5|33936.3|33916.3|33933.9|33913.9|17
1647367500000|2022-03-15 18:05:00|33935.9|33915.9|33932.4|33912.4|33938.3|33918.3|33930|33910|26
1647367510000|2022-03-15 18:05:10|33932.2|33912.2|33928.8|33908.8|33933.7|33913.7|33928.2|33908.2|22
1647367520000|2022-03-15 18:05:20|33929.3|33909.3|33929.7|33909.7|33930.5|33910.5|33928.1|33908.1|23
1647367530000|2022-03-15 18:05:30|33929.5|33909.5|33934.7|33914.7|33935.6|33915.6|33925.2|33905.2|21
1647367540000|2022-03-15 18:05:40|33933.9|33913.9|33935.6|33915.6|33935.6|33915.6|33931.9|33911.9|23
1647367550000|2022-03-15 18:05:50|33935.9|33915.9|33930.8|33910.8|33936.2|33916.2|33929.3|33909.3|22
1647367560000|2022-03-15 18:06:00|33932.2|33912.2|33936|33916|33936|33916|33931.4|33911.4|14
1647367570000|2022-03-15 18:06:10|33933.5|33913.5|33934.8|33914.8|33935.6|33915.6|33933|33913|21
1647367580000|2022-03-15 18:06:20|33934.6|33914.6|33936.5|33916.5|33939.3|33919.3|33933.9|33913.9|21
1647367590000|2022-03-15 18:06:30|33935.8|33915.8|33938.6|33918.6|33941.6|33921.6|33934.4|33914.4|31
1647367600000|2022-03-15 18:06:40|33937.2|33917.2|33937.6|33917.6|33939.4|33919.4|33937.2|33917.2|15
1647367610000|2022-03-15 18:06:50|33937.1|33917.1|33936.6|33916.6|33938.6|33918.6|33936.4|33916.4|22
1647367620000|2022-03-15 18:07:00|33937|33917|33936|33916|33941.1|33921.1|33933.9|33913.9|23
1647367630000|2022-03-15 18:07:10|33939.6|33919.6|33934|33914|33944.6|33924.6|33932.9|33912.9|24
1647367640000|2022-03-15 18:07:20|33941.9|33921.9|33939.6|33919.6|33944.1|33924.1|33932.9|33912.9|18
1647367650000|2022-03-15 18:07:30|33940.1|33920.1|33932.6|33912.6|33940.1|33920.1|33932|33912|23
1647367660000|2022-03-15 18:07:40|33933.2|33913.2|33932.7|33912.7|33933.4|33913.4|33931.9|33911.9|13
1647367670000|2022-03-15 18:07:50|33932.8|33912.8|33933.3|33913.3|33933.7|33913.7|33932.2|33912.2|10
1647367680000|2022-03-15 18:08:00|33923.2|33903.2|33930.1|33910.1|33930.1|33910.1|33923.2|33903.2|12
1647367690000|2022-03-15 18:08:10|33934.3|33914.3|33935.9|33915.9|33937.1|33917.1|33934.3|33914.3|17
1647367700000|2022-03-15 18:08:20|33937.1|33917.1|33933.1|33913.1|33937.2|33917.2|33933.1|33913.1|21
1647367710000|2022-03-15 18:08:30|33932|33912|33933.4|33913.4|33934.5|33914.5|33930.1|33910.1|14
1647367720000|2022-03-15 18:08:40|33933.7|33913.7|33933.5|33913.5|33934.2|33914.2|33931.8|33911.8|17
1647367730000|2022-03-15 18:08:50|33932.7|33912.7|33934.9|33914.9|33936.2|33916.2|33928|33908|17
1647367740000|2022-03-15 18:09:00|33934.3|33914.3|33937.5|33917.5|33939.6|33919.6|33928.6|33908.6|19
1647367750000|2022-03-15 18:09:10|33932.9|33912.9|33932.8|33912.8|33941.5|33921.5|33932.2|33912.2|19
1647367760000|2022-03-15 18:09:20|33934.2|33914.2|33935.9|33915.9|33936.5|33916.5|33933.9|33913.9|17
1647367770000|2022-03-15 18:09:30|33937|33917|33935.9|33915.9|33937.8|33917.8|33934.1|33914.1|19
1647367780000|2022-03-15 18:09:40|33935.5|33915.5|33936.1|33916.1|33936.1|33916.1|33934.6|33914.6|15
1647367790000|2022-03-15 18:09:50|33935.6|33915.6|33934.5|33914.5|33938.3|33918.3|33927.9|33907.9|18
1647367800000|2022-03-15 18:10:00|33969.4|33850.3|33937.4|33917.4|33973.6|33917.4|33931.3|33850.3|16
1647367810000|2022-03-15 18:10:10|33935.7|33915.7|33934.8|33914.8|33937.7|33917.7|33933.6|33913.6|20
1647367820000|2022-03-15 18:10:20|33934.6|33914.6|33937.1|33917.1|33937.3|33917.3|33933.9|33913.9|23
1647367830000|2022-03-15 18:10:30|33936.7|33916.7|33936.2|33916.2|33937.1|33917.1|33933.5|33913.5|20
1647367840000|2022-03-15 18:10:40|33936|33916|33933.4|33913.4|33977.5|33919.3|33928.4|33851.5|24
1647367850000|2022-03-15 18:10:50|33933.5|33913.5|33936.7|33916.7|33936.7|33916.7|33931.6|33911.6|23
1647367860000|2022-03-15 18:11:00|33936.6|33916.6|33936.4|33916.4|33938|33918|33931.1|33911.1|27
1647367870000|2022-03-15 18:11:10|33936.9|33916.9|33937.4|33917.4|33938.3|33918.3|33936.4|33916.4|19
1647367880000|2022-03-15 18:11:20|33937.2|33917.2|33937.8|33917.8|33938.6|33918.6|33936.3|33916.3|16
1647367890000|2022-03-15 18:11:30|33937.6|33917.6|33937.3|33917.3|33937.7|33917.7|33935.1|33915.1|19
1647367900000|2022-03-15 18:11:40|33936.8|33916.8|33936.6|33916.6|33941.1|33921.1|33934.9|33914.9|24
1647367910000|2022-03-15 18:11:50|33936.3|33916.3|33941.5|33921.5|33941.7|33921.7|33935|33915|20
1647367920000|2022-03-15 18:12:00|33941.3|33921.3|33932.3|33912.3|33941.3|33921.3|33932.3|33912.3|21
1647367930000|2022-03-15 18:12:10|33933.1|33913.1|33933|33913|33935.2|33915.2|33933|33913|12
1647367940000|2022-03-15 18:12:20|33932.8|33912.8|33933.5|33913.5|33935.2|33915.2|33927.9|33907.9|18
1647367950000|2022-03-15 18:12:30|33933.4|33913.4|33930.9|33910.9|33934.1|33914.1|33928|33908|19
1647367960000|2022-03-15 18:12:40|33931.6|33911.6|33934.3|33914.3|33934.4|33914.4|33930.9|33910.9|22
1647367970000|2022-03-15 18:12:50|33934.8|33914.8|33936.5|33916.5|33937.4|33917.4|33934.4|33914.4|14
1647367980000|2022-03-15 18:13:00|33937|33917|33937.7|33917.7|33939|33919|33936.8|33916.8|32
1647367990000|2022-03-15 18:13:10|33938.4|33918.4|33936|33916|33938.8|33918.8|33936|33916|19
1647368000000|2022-03-15 18:13:20|33936.3|33916.3|33940.4|33920.4|33943.1|33923.1|33936.3|33916.3|20
1647368010000|2022-03-15 18:13:30|33940.7|33920.7|33941.1|33921.1|33942.1|33922.1|33939.1|33919.1|23
1647368020000|2022-03-15 18:13:40|33941.3|33921.3|33940.9|33920.9|33942.2|33922.2|33940|33920|15
1647368030000|2022-03-15 18:13:50|33942.5|33922.5|33938.3|33918.3|33942.5|33922.5|33937.5|33917.5|19
1647368040000|2022-03-15 18:14:00|33937.8|33917.8|33939.9|33919.9|33943.1|33923.1|33935|33915|21
1647368050000|2022-03-15 18:14:10|33940.4|33920.4|33939|33919|33942.1|33922.1|33937|33917|15
1647368060000|2022-03-15 18:14:20|33941.2|33921.2|33940.5|33920.5|33943.4|33923.4|33937.1|33917.1|18
1647368070000|2022-03-15 18:14:30|33939.7|33919.7|33940.7|33920.7|33940.7|33920.7|33937|33917|12
1647368080000|2022-03-15 18:14:40|33941|33921|33941.6|33921.6|33941.9|33921.9|33939.6|33919.6|18
1647368090000|2022-03-15 18:14:50|33941.5|33921.5|33942|33922|33945|33925|33940.5|33920.5|20
1647368100000|2022-03-15 18:15:00|33945.9|33925.9|33943.2|33923.2|33945.9|33925.9|33941.6|33921.6|21
1647368110000|2022-03-15 18:15:10|33942.5|33922.5|33943.3|33923.3|33943.9|33923.9|33942.5|33922.5|13
1647368120000|2022-03-15 18:15:20|33943.2|33923.2|33940.7|33920.7|33947.9|33927.9|33935.8|33915.8|27
1647368130000|2022-03-15 18:15:30|33944.2|33924.2|33939|33919|33952.1|33932.1|33930.6|33910.6|20
1647368140000|2022-03-15 18:15:40|33942|33922|33939|33919|33942|33922|33938.6|33918.6|18
1647368150000|2022-03-15 18:15:50|33938.9|33918.9|33937.7|33917.7|33940.4|33920.4|33936.7|33916.7|13
1647368160000|2022-03-15 18:16:00|33938.5|33918.5|33941.2|33921.2|33941.9|33921.9|33938.5|33918.5|14
1647368170000|2022-03-15 18:16:10|33941.7|33921.7|33938.2|33918.2|33945.4|33925.4|33937.4|33917.4|16
1647368180000|2022-03-15 18:16:20|33988.8|33872.4|33942.5|33922.5|33988.8|33926.2|33938.7|33872.4|15
1647368190000|2022-03-15 18:16:30|33943.5|33923.5|33940.1|33920.1|33950|33930|33939.2|33919.2|23
1647368200000|2022-03-15 18:16:40|33945|33925|33943.9|33923.9|33949.2|33929.2|33943|33923|26
1647368210000|2022-03-15 18:16:50|33946.1|33926.1|33942.6|33922.6|33946.1|33926.1|33942.4|33922.4|26
1647368220000|2022-03-15 18:17:00|33939.7|33919.7|33942.9|33922.9|33942.9|33922.9|33939.7|33919.7|25
1647368230000|2022-03-15 18:17:10|33942.5|33922.5|33943|33923|33943.7|33923.7|33942|33922|20
1647368240000|2022-03-15 18:17:20|33942.8|33922.8|33944.1|33924.1|33945.6|33925.6|33941.2|33921.2|17
1647368250000|2022-03-15 18:17:30|33944|33924|33944.7|33924.7|33946.6|33926.6|33943.6|33923.6|23
1647368260000|2022-03-15 18:17:40|33945.4|33925.4|33945.2|33925.2|33946.4|33926.4|33943.9|33923.9|17
1647368270000|2022-03-15 18:17:50|33945.1|33925.1|33946.5|33926.5|33947.2|33927.2|33944.7|33924.7|19
1647368280000|2022-03-15 18:18:00|33946.2|33926.2|33946.8|33926.8|33953.2|33933.2|33940.8|33920.8|28
1647368290000|2022-03-15 18:18:10|33947.2|33927.2|33952.3|33932.3|33952.9|33932.9|33937.7|33917.7|17
1647368300000|2022-03-15 18:18:20|33952.5|33932.5|33945.5|33925.5|33952.5|33932.5|33941.6|33921.6|24
1647368310000|2022-03-15 18:18:30|33945.9|33925.9|33946.9|33926.9|33947.8|33927.8|33944.1|33924.1|18
1647368320000|2022-03-15 18:18:40|33947|33927|33939.3|33919.3|33947.1|33927.1|33939.3|33919.3|23
1647368330000|2022-03-15 18:18:50|33940|33920|33941.8|33921.8|33942.5|33922.5|33939.9|33919.9|29
1647368340000|2022-03-15 18:19:00|33941.7|33921.7|33945.8|33925.8|33946|33926|33940.8|33920.8|22
1647368350000|2022-03-15 18:19:10|33946.7|33926.7|33947.7|33927.7|33948.7|33928.7|33945.7|33925.7|24
1647368360000|2022-03-15 18:19:20|33948.7|33928.7|33948.8|33928.8|33949.6|33929.6|33947.1|33927.1|16
1647368370000|2022-03-15 18:19:30|33948.4|33928.4|33947.1|33927.1|33992|33928.8|33946.8|33881.5|21
1647368380000|2022-03-15 18:19:40|33948.2|33928.2|33944.1|33924.1|33951.6|33931.6|33942|33922|17
1647368390000|2022-03-15 18:19:50|33945.3|33925.3|33952.1|33932.1|33999|33934.5|33944.7|33882|23
1647368400000|2022-03-15 18:20:00|33954.4|33934.4|33947.8|33927.8|33956.2|33936.2|33946.1|33926.1|25
1647368410000|2022-03-15 18:20:10|33948.2|33928.2|33947.6|33927.6|33952.3|33932.3|33946.7|33926.7|20
1647368420000|2022-03-15 18:20:20|33947.9|33927.9|33953.1|33933.1|33961.3|33941.3|33947.9|33927.9|27
1647368430000|2022-03-15 18:20:30|33961.4|33941.4|33959.6|33939.6|33963.4|33943.4|33955.4|33935.4|31
1647368440000|2022-03-15 18:20:40|33959.3|33939.3|33954.7|33934.7|33960.3|33940.3|33954.7|33934.7|28
1647368450000|2022-03-15 18:20:50|33955.2|33935.2|33955.5|33935.5|33955.5|33935.5|33953.3|33933.3|22
1647368460000|2022-03-15 18:21:00|33956.2|33936.2|33959.3|33939.3|33960.3|33940.3|33956.2|33936.2|34
1647368470000|2022-03-15 18:21:10|33958.7|33938.7|33961.8|33941.8|33961.8|33941.8|33958.7|33938.7|30
1647368480000|2022-03-15 18:21:20|33961.7|33941.7|33962.8|33942.8|33963.5|33943.5|33960.8|33940.8|19
1647368490000|2022-03-15 18:21:30|33962.9|33942.9|33962.2|33942.2|33965|33945|33962.1|33942.1|31
1647368500000|2022-03-15 18:21:40|33962.6|33942.6|33964.5|33944.5|33964.6|33944.6|33956.2|33936.2|34
1647368510000|2022-03-15 18:21:50|33964.4|33944.4|33965.3|33945.3|33969|33949|33964|33944|23
1647368520000|2022-03-15 18:22:00|33963.9|33943.9|33965.4|33945.4|33966.4|33946.4|33962.4|33942.4|30
1647368530000|2022-03-15 18:22:10|33965.5|33945.5|33963.7|33943.7|33966.7|33946.7|33963.7|33943.7|23
1647368540000|2022-03-15 18:22:20|33964.5|33944.5|33959.9|33939.9|33964.7|33944.7|33959.1|33939.1|22
1647368550000|2022-03-15 18:22:30|33960.3|33940.3|33960.8|33940.8|33962.7|33942.7|33958.5|33938.5|23
1647368560000|2022-03-15 18:22:40|33961.5|33941.5|33964.1|33944.1|33964.1|33944.1|33961.1|33941.1|21
1647368570000|2022-03-15 18:22:50|33963.8|33943.8|33972|33952|33973|33953|33962.9|33942.9|26
1647368580000|2022-03-15 18:23:00|33972.1|33952.1|33972.8|33952.8|33976.1|33956.1|33971.2|33951.2|25
1647368590000|2022-03-15 18:23:10|33972.9|33952.9|33974.5|33954.5|33974.6|33954.6|33972.7|33952.7|24
1647368600000|2022-03-15 18:23:20|33975.3|33955.3|33974.7|33954.7|33975.3|33955.3|33973.7|33953.7|18
1647368610000|2022-03-15 18:23:30|33974.6|33954.6|33975.8|33955.8|33979.7|33959.7|33973.7|33953.7|21
1647368620000|2022-03-15 18:23:40|33976.6|33956.6|33972.6|33952.6|33981.4|33961.4|33969.5|33949.5|25
1647368630000|2022-03-15 18:23:50|33973.8|33953.8|33967.3|33947.3|33974.4|33954.4|33962.6|33942.6|36
1647368640000|2022-03-15 18:24:00|33968.2|33948.2|33965.4|33945.4|33969.6|33949.6|33965.1|33945.1|33
1647368650000|2022-03-15 18:24:10|33965.8|33945.8|33964.6|33944.6|33966.8|33946.8|33964.5|33944.5|20
1647368660000|2022-03-15 18:24:20|33964|33944|33967.7|33947.7|33976.5|33956.5|33963.8|33943.8|24
1647368670000|2022-03-15 18:24:30|33968.5|33948.5|33965.8|33945.8|33969.7|33949.7|33960.7|33940.7|22
1647368680000|2022-03-15 18:24:40|33970.4|33950.4|33966.1|33946.1|33970.4|33950.4|33963|33943|30
1647368690000|2022-03-15 18:24:50|33963.2|33943.2|33962.7|33942.7|33965.3|33945.3|33962.5|33942.5|21
1647368700000|2022-03-15 18:25:00|33961.8|33941.8|33959.6|33939.6|33964|33944|33958.2|33938.2|31
1647368710000|2022-03-15 18:25:10|33959.3|33939.3|33957.8|33937.8|33960|33940|33956|33936|28
1647368720000|2022-03-15 18:25:20|33957.9|33937.9|33957.7|33937.7|33958.6|33938.6|33956|33936|22
1647368730000|2022-03-15 18:25:30|33958|33938|33956.2|33936.2|33959|33939|33956.2|33936.2|20
1647368740000|2022-03-15 18:25:40|33956.6|33936.6|33979|33929|34008.2|33947.2|33956.4|33897.1|23
1647368750000|2022-03-15 18:25:50|33981.9|33931.9|33957.8|33937.8|34006|33944.5|33952.9|33892.1|32
1647368760000|2022-03-15 18:26:00|33958.3|33938.3|33963.9|33943.9|33965.6|33945.6|33958|33938|30
1647368770000|2022-03-15 18:26:10|33965.2|33945.2|33962.4|33942.4|33965.8|33945.8|33961|33941|27
1647368780000|2022-03-15 18:26:20|33961.2|33941.2|33962.7|33942.7|33964.4|33944.4|33961.2|33941.2|18
1647368790000|2022-03-15 18:26:30|33962.6|33942.6|33968.4|33948.4|33981.5|33949.2|33959.8|33931.5|25
1647368800000|2022-03-15 18:26:40|33967.5|33947.5|33967|33947|33972.1|33952.1|33955.9|33935.9|24
1647368810000|2022-03-15 18:26:50|33967.7|33947.7|33969|33949|34012|33955.1|33961.3|33901.3|24
1647368820000|2022-03-15 18:27:00|33969.7|33949.7|33965.7|33945.7|33969.7|33949.7|33960.9|33940.9|30
1647368830000|2022-03-15 18:27:10|33966.4|33946.4|33965.6|33945.6|33966.4|33946.4|33962.5|33942.5|21
1647368840000|2022-03-15 18:27:20|33964.2|33944.2|33967.2|33947.2|33967.2|33947.2|33964|33944|20
1647368850000|2022-03-15 18:27:30|33967.1|33947.1|33968.4|33948.4|33968.4|33948.4|33964.4|33944.4|17
1647368860000|2022-03-15 18:27:40|33967.5|33947.5|33967.8|33947.8|33968.6|33948.6|33965.7|33945.7|19
1647368870000|2022-03-15 18:27:50|33968.4|33948.4|33969.3|33949.3|33979|33959|33966.2|33946.2|22
1647368880000|2022-03-15 18:28:00|33968.6|33948.6|33968.9|33948.9|33970.7|33950.7|33967.7|33947.7|29
1647368890000|2022-03-15 18:28:10|33967.3|33947.3|33969.3|33949.3|33969.6|33949.6|33967.3|33947.3|26
1647368900000|2022-03-15 18:28:20|33968.9|33948.9|33967.5|33947.5|33970.8|33950.8|33967.5|33947.5|20
1647368910000|2022-03-15 18:28:30|33968.4|33948.4|33967.7|33947.7|33969.1|33949.1|33966.8|33946.8|16
1647368920000|2022-03-15 18:28:40|33969.3|33949.3|33967.9|33947.9|33969.3|33949.3|33965.5|33945.5|22
1647368930000|2022-03-15 18:28:50|33967.2|33947.2|33967.2|33947.2|33968.9|33948.9|33964.4|33944.4|23
1647368940000|2022-03-15 18:29:00|33968.6|33948.6|33965.6|33945.6|33969.2|33949.2|33964.8|33944.8|22
1647368950000|2022-03-15 18:29:10|33965.7|33945.7|33967.2|33947.2|33968.2|33948.2|33964.7|33944.7|22
1647368960000|2022-03-15 18:29:20|33967.7|33947.7|33967.6|33947.6|33968.4|33948.4|33966.3|33946.3|20
1647368970000|2022-03-15 18:29:30|33968.9|33948.9|33968.3|33948.3|33970|33950|33964.1|33944.1|25
1647368980000|2022-03-15 18:29:40|33969.1|33949.1|33970.6|33950.6|33970.6|33950.6|33964.9|33944.9|29
1647368990000|2022-03-15 18:29:50|33970|33950|33967.5|33947.5|33971|33951|33967.5|33947.5|25
1647369000000|2022-03-15 18:30:00|33967.2|33947.2|33968.3|33948.3|33969.7|33949.7|33967|33947|19
1647369010000|2022-03-15 18:30:10|33968.2|33948.2|33971.1|33951.1|33973.5|33953.5|33968.2|33948.2|23
1647369020000|2022-03-15 18:30:20|33970.9|33950.9|33972.3|33952.3|33981.7|33961.7|33964.5|33944.5|23
1647369030000|2022-03-15 18:30:30|33973.9|33953.9|33967.7|33947.7|33977.7|33957.7|33967.5|33947.5|16
1647369040000|2022-03-15 18:30:40|33968.5|33948.5|33969.8|33949.8|33971|33951|33968.3|33948.3|20
1647369050000|2022-03-15 18:30:50|33969.4|33949.4|33969.3|33949.3|33970.1|33950.1|33966.5|33946.5|12
1647369060000|2022-03-15 18:31:00|33968.8|33948.8|33975.5|33955.5|33975.5|33955.5|33968.8|33948.8|25
1647369070000|2022-03-15 18:31:10|33975.2|33955.2|33975.5|33955.5|33977.7|33957.7|33973.2|33953.2|19
1647369080000|2022-03-15 18:31:20|33975.3|33955.3|33979.2|33959.2|33979.2|33959.2|33973.3|33953.3|28
1647369090000|2022-03-15 18:31:30|33979.7|33959.7|33981.9|33961.9|33983.2|33963.2|33979.2|33959.2|26
1647369100000|2022-03-15 18:31:40|33982.2|33962.2|33978.6|33958.6|33982.7|33962.7|33975.8|33955.8|25
1647369110000|2022-03-15 18:31:50|33977.6|33957.6|33982.7|33962.7|33985.1|33965.1|33976.1|33956.1|29
1647369120000|2022-03-15 18:32:00|33980.1|33960.1|33976.8|33956.8|33983.1|33963.1|33975.9|33955.9|28
1647369130000|2022-03-15 18:32:10|33976.4|33956.4|33978.1|33958.1|33978.6|33958.6|33975.8|33955.8|26
1647369140000|2022-03-15 18:32:20|33979|33959|33979.2|33959.2|33979.5|33959.5|33977.1|33957.1|20
1647369150000|2022-03-15 18:32:30|33979.3|33959.3|33979.8|33959.8|33980.5|33960.5|33978.2|33958.2|25
1647369160000|2022-03-15 18:32:40|33981.2|33961.2|33979.8|33959.8|34023|33962.6|33970.8|33910|31
1647369170000|2022-03-15 18:32:50|33977.9|33957.9|33978|33958|33979.2|33959.2|33975.6|33955.6|23
1647369180000|2022-03-15 18:33:00|33979.1|33959.1|33975.5|33955.5|33979.5|33959.5|33974.3|33954.3|18
1647369190000|2022-03-15 18:33:10|33975.3|33955.3|33975.2|33955.2|33976.8|33956.8|33973.6|33953.6|18
1647369200000|2022-03-15 18:33:20|33975.6|33955.6|33977.2|33957.2|33977.2|33957.2|33973.7|33953.7|9
1647369210000|2022-03-15 18:33:30|33975.2|33955.2|33978.3|33958.3|33983|33963|33975.2|33955.2|24
1647369220000|2022-03-15 18:33:40|33981.2|33961.2|33979.7|33959.7|33981.4|33961.4|33979.1|33959.1|20
1647369230000|2022-03-15 18:33:50|33978.8|33958.8|33975.8|33955.8|33982.6|33962.6|33972.1|33952.1|23
1647369240000|2022-03-15 18:34:00|33975|33955|33976.1|33956.1|33977.3|33957.3|33975|33955|25
1647369250000|2022-03-15 18:34:10|33977.8|33957.8|33974.7|33954.7|33978|33958|33974.7|33954.7|26
1647369260000|2022-03-15 18:34:20|33975.1|33955.1|33978|33958|33978.4|33958.4|33973.2|33953.2|28
1647369270000|2022-03-15 18:34:30|33976.2|33956.2|33970|33950|33987.6|33967.6|33970|33950|22
1647369280000|2022-03-15 18:34:40|34024|33905|33970.2|33950.2|34024|33961.6|33970.1|33905|34
1647369290000|2022-03-15 18:34:50|33969.2|33949.2|33969|33949|33971.8|33951.8|33967.6|33947.6|25
1647369300000|2022-03-15 18:35:00|33966.8|33946.8|33969.2|33949.2|33969.8|33949.8|33966.8|33946.8|19
1647369310000|2022-03-15 18:35:10|33963.7|33943.7|33961.8|33941.8|33967.6|33947.6|33961.8|33941.8|25
1647369320000|2022-03-15 18:35:20|33962.2|33942.2|33963.4|33943.4|33964.9|33944.9|33962.2|33942.2|18
1647369330000|2022-03-15 18:35:30|33967.7|33947.7|33965.7|33945.7|33967.8|33947.8|33964.8|33944.8|19
1647369340000|2022-03-15 18:35:40|33965.4|33945.4|33966.3|33946.3|33969|33949|33962.6|33942.6|23
1647369350000|2022-03-15 18:35:50|33965.4|33945.4|33959.6|33939.6|33966.9|33946.9|33955.9|33935.9|34
1647369360000|2022-03-15 18:36:00|33958.7|33938.7|33962.6|33942.6|33965.7|33945.7|33958.7|33938.7|28
1647369370000|2022-03-15 18:36:10|33963.3|33943.3|33965.8|33945.8|33966.5|33946.5|33962.3|33942.3|25
1647369380000|2022-03-15 18:36:20|33966.6|33946.6|33967.3|33947.3|33968.2|33948.2|33966.6|33946.6|13
1647369390000|2022-03-15 18:36:30|33967.5|33947.5|33970.3|33950.3|33971.4|33951.4|33961.7|33941.7|22
1647369400000|2022-03-15 18:36:40|33964.7|33944.7|33965.4|33945.4|33974.1|33954.1|33961.3|33941.3|20
1647369410000|2022-03-15 18:36:50|33965.5|33945.5|33964.6|33944.6|33966.8|33946.8|33959.1|33939.1|26
1647369420000|2022-03-15 18:37:00|33963.8|33943.8|33962.3|33942.3|33966.2|33946.2|33962.3|33942.3|17
1647369430000|2022-03-15 18:37:10|33962.5|33942.5|33963.6|33943.6|33964.5|33944.5|33961.8|33941.8|14
1647369440000|2022-03-15 18:37:20|33964.4|33944.4|33961.6|33941.6|33967.8|33947.8|33960.6|33940.6|17
1647369450000|2022-03-15 18:37:30|33961.8|33941.8|33959.1|33939.1|33962.5|33942.5|33958.7|33938.7|15
1647369460000|2022-03-15 18:37:40|33960.2|33940.2|33960.7|33940.7|33962.8|33942.8|33960|33940|25
1647369470000|2022-03-15 18:37:50|33960.8|33940.8|33963.2|33943.2|33970.7|33950.7|33959.1|33939.1|16
1647369480000|2022-03-15 18:38:00|33965.3|33945.3|33958.6|33938.6|33965.3|33945.3|33955.3|33935.3|25
1647369490000|2022-03-15 18:38:10|33956.4|33936.4|33966.3|33946.3|33966.3|33946.3|33956.4|33936.4|25
1647369500000|2022-03-15 18:38:20|33966.8|33946.8|33964.2|33944.2|33967.6|33947.6|33961.4|33941.4|16
1647369510000|2022-03-15 18:38:30|33965|33945|33964|33944|33969|33949|33962.7|33942.7|23
1647369520000|2022-03-15 18:38:40|33965.5|33945.5|33969.4|33949.4|33971|33951|33965.5|33945.5|18
1647369530000|2022-03-15 18:38:50|33970.3|33950.3|33968.6|33948.6|33972.5|33952.5|33967.2|33947.2|13
1647369540000|2022-03-15 18:39:00|33968.1|33948.1|33971.6|33951.6|33971.6|33951.6|33968.1|33948.1|22
1647369550000|2022-03-15 18:39:10|33967|33947|33975.1|33955.1|33976.9|33956.9|33967|33947|22
1647369560000|2022-03-15 18:39:20|33974.3|33954.3|33973.7|33953.7|33977|33957|33969.1|33949.1|20
1647369570000|2022-03-15 18:39:30|33974.3|33954.3|33971|33951|33974.8|33954.8|33968.6|33948.6|23
1647369580000|2022-03-15 18:39:40|33969.4|33949.4|33964.9|33944.9|33972.8|33952.8|33964.9|33944.9|19
1647369590000|2022-03-15 18:39:50|33964.7|33944.7|33964.8|33944.8|33966.4|33946.4|33960.9|33940.9|21
1647369600000|2022-03-15 18:40:00|33963.1|33943.1|33967.5|33947.5|33967.5|33947.5|33962.7|33942.7|23
1647369610000|2022-03-15 18:40:10|33967.1|33947.1|33959.5|33939.5|33967.1|33947.1|33959.5|33939.5|19
1647369620000|2022-03-15 18:40:20|33958.7|33938.7|33960.3|33940.3|33960.3|33940.3|33957.7|33937.7|21
1647369630000|2022-03-15 18:40:30|33960.1|33940.1|33960|33940|33961.8|33941.8|33958.8|33938.8|14
1647369640000|2022-03-15 18:40:40|33959.7|33939.7|33962|33942|33971.9|33951.9|33951.9|33931.9|24
1647369650000|2022-03-15 18:40:50|33960.2|33940.2|33967|33947|33969.1|33949.1|33956.5|33936.5|20
1647369660000|2022-03-15 18:41:00|33965.9|33945.9|33957.9|33937.9|33967.7|33947.7|33954.8|33934.8|29
1647369670000|2022-03-15 18:41:10|33957.7|33937.7|33958|33938|33960.2|33940.2|33956|33936|19
1647369680000|2022-03-15 18:41:20|33957.7|33937.7|33956.1|33936.1|33958.4|33938.4|33951.7|33931.7|23
1647369690000|2022-03-15 18:41:30|33957.8|33937.8|33956.2|33936.2|33959.2|33939.2|33955.6|33935.6|26
1647369700000|2022-03-15 18:41:40|33957.7|33937.7|33955|33935|33958.4|33938.4|33954.3|33934.3|16
1647369710000|2022-03-15 18:41:50|33954.9|33934.9|33960.6|33940.6|33969.6|33949.6|33953.6|33933.6|23
1647369720000|2022-03-15 18:42:00|33959.3|33939.3|33958.9|33938.9|33963.4|33943.4|33951.4|33931.4|27
1647369730000|2022-03-15 18:42:10|33959.7|33939.7|33960.1|33940.1|33968.3|33948.3|33955.9|33935.9|21
1647369740000|2022-03-15 18:42:20|33960.3|33940.3|33960.4|33940.4|33962.5|33942.5|33959.4|33939.4|17
1647369750000|2022-03-15 18:42:30|33960.3|33940.3|33961.1|33941.1|33961.5|33941.5|33959.2|33939.2|13
1647369760000|2022-03-15 18:42:40|33960.5|33940.5|33958.5|33938.5|33960.9|33940.9|33956.7|33936.7|20
1647369770000|2022-03-15 18:42:50|33956.5|33936.5|33961.4|33941.4|33963.6|33943.6|33956.5|33936.5|21
1647369780000|2022-03-15 18:43:00|33960.5|33940.5|33962.1|33942.1|33963.7|33943.7|33958.9|33938.9|19
1647369790000|2022-03-15 18:43:10|33963.2|33943.2|33962.7|33942.7|33963.9|33943.9|33960.3|33940.3|27
1647369800000|2022-03-15 18:43:20|33962.8|33942.8|33959.9|33939.9|33963.5|33943.5|33959.1|33939.1|17
1647369810000|2022-03-15 18:43:30|33957.7|33937.7|33956|33936|33958.6|33938.6|33954.4|33934.4|25
1647369820000|2022-03-15 18:43:40|33956.1|33936.1|33955.6|33935.6|33957.6|33937.6|33954.1|33934.1|26
1647369830000|2022-03-15 18:43:50|33955.4|33935.4|33954.2|33934.2|33956.3|33936.3|33951.2|33931.2|24
1647369840000|2022-03-15 18:44:00|33954.3|33934.3|33955.9|33935.9|33956.3|33936.3|33952.7|33932.7|18
1647369850000|2022-03-15 18:44:10|33956.1|33936.1|33957.1|33937.1|33957.2|33937.2|33955.3|33935.3|17
1647369860000|2022-03-15 18:44:20|33957.6|33937.6|33957.2|33937.2|33959.8|33939.8|33955.1|33935.1|21
1647369870000|2022-03-15 18:44:30|33958.2|33938.2|33959.4|33939.4|33963.7|33943.7|33958.2|33938.2|25
1647369880000|2022-03-15 18:44:40|33958.8|33938.8|33958.3|33938.3|33958.8|33938.8|33957|33937|15
1647369890000|2022-03-15 18:44:50|33958.4|33938.4|33955.2|33935.2|33958.7|33938.7|33954.4|33934.4|15
1647369900000|2022-03-15 18:45:00|33956.6|33936.6|33953.6|33933.6|33957.7|33937.7|33952.2|33932.2|29
1647369910000|2022-03-15 18:45:10|33953.5|33933.5|33951|33931|33954.2|33934.2|33949.7|33929.7|18
1647369920000|2022-03-15 18:45:20|33951.1|33931.1|33953.6|33933.6|33953.6|33933.6|33949.6|33929.6|19
1647369930000|2022-03-15 18:45:30|33954|33934|33955|33935|33956.8|33936.8|33953.9|33933.9|20
1647369940000|2022-03-15 18:45:40|33955.4|33935.4|33956.4|33936.4|33957.5|33937.5|33951|33931|29
1647369950000|2022-03-15 18:45:50|33957.4|33937.4|33952.1|33932.1|33957.8|33937.8|33952|33932|19
1647369960000|2022-03-15 18:46:00|33953.7|33933.7|33953.6|33933.6|33954.3|33934.3|33953|33933|21
1647369970000|2022-03-15 18:46:10|33954.1|33934.1|33953.6|33933.6|33956.2|33936.2|33950.9|33930.9|23
1647369980000|2022-03-15 18:46:20|33954|33934|33958.7|33938.7|33960.3|33940.3|33953|33933|24
1647369990000|2022-03-15 18:46:30|33959.2|33939.2|33958.7|33938.7|33961.7|33941.7|33958.4|33938.4|12
1647370000000|2022-03-15 18:46:40|33957.6|33937.6|33955.7|33935.7|33957.6|33937.6|33954.4|33934.4|15
1647370010000|2022-03-15 18:46:50|33955.1|33935.1|33956.3|33936.3|33956.3|33936.3|33955.1|33935.1|12
1647370020000|2022-03-15 18:47:00|33955.3|33935.3|33952.8|33932.8|33956.4|33936.4|33950.8|33930.8|21
1647370030000|2022-03-15 18:47:10|33949.8|33929.8|33951.7|33931.7|33955.8|33935.8|33949.8|33929.8|23
1647370040000|2022-03-15 18:47:20|33951.5|33931.5|33949.3|33929.3|33951.5|33931.5|33948.4|33928.4|18
1647370050000|2022-03-15 18:47:30|33948.7|33928.7|33947.7|33927.7|33949.4|33929.4|33947.7|33927.7|14
1647370060000|2022-03-15 18:47:40|33947.4|33927.4|33947|33927|33947.4|33927.4|33944.8|33924.8|16
1647370070000|2022-03-15 18:47:50|33948|33928|33948.7|33928.7|33948.9|33928.9|33946.9|33926.9|21
1647370080000|2022-03-15 18:48:00|33947.3|33927.3|33944.7|33924.7|33949.9|33929.9|33944.7|33924.7|22
1647370090000|2022-03-15 18:48:10|33944|33924|33947.5|33927.5|33950.8|33930.8|33944|33924|23
1647370100000|2022-03-15 18:48:20|33947.3|33927.3|33946.7|33926.7|33948|33928|33946.7|33926.7|10
1647370110000|2022-03-15 18:48:30|33946.9|33926.9|33954.8|33934.8|33954.8|33934.8|33946.1|33926.1|17
1647370120000|2022-03-15 18:48:40|33950.6|33930.6|33964.2|33914.2|33994.4|33934.5|33949.5|33882.2|21
1647370130000|2022-03-15 18:48:50|33964|33914|33959.3|33909.3|33992.7|33927.5|33940.5|33871.9|27
1647370140000|2022-03-15 18:49:00|33957.6|33907.6|33947.3|33927.3|33992.7|33928.1|33945.4|33873|23
1647370150000|2022-03-15 18:49:10|33947.4|33927.4|33947.5|33927.5|33993.2|33937.5|33945.3|33881.2|16
1647370160000|2022-03-15 18:49:20|33946.9|33926.9|33948|33928|33949|33929|33946.7|33926.7|19
1647370170000|2022-03-15 18:49:30|33947.2|33927.2|33950.5|33930.5|33965|33931|33947.2|33913.2|16
1647370180000|2022-03-15 18:49:40|33950.1|33930.1|33951.1|33931.1|33954.5|33934.5|33948.3|33928.3|19
1647370190000|2022-03-15 18:49:50|33953.1|33933.1|33949.8|33929.8|33953.4|33933.4|33949.8|33929.8|19
1647370200000|2022-03-15 18:50:00|33948.3|33928.3|33948.5|33928.5|33949.1|33929.1|33947.5|33927.5|21
1647370210000|2022-03-15 18:50:10|33947.3|33927.3|33949.3|33929.3|33949.3|33929.3|33946.8|33926.8|20
1647370220000|2022-03-15 18:50:20|33948.6|33928.6|33949.2|33929.2|33949.8|33929.8|33947.5|33927.5|13
1647370230000|2022-03-15 18:50:30|33948.7|33928.7|33947.3|33927.3|33965.2|33929.3|33944.5|33915.2|14
1647370240000|2022-03-15 18:50:40|33948|33928|33948.7|33928.7|33994.4|33933.1|33945.5|33873.8|25
1647370250000|2022-03-15 18:50:50|33947.1|33927.1|33944.6|33924.6|33950.2|33930.2|33943.7|33923.7|22
1647370260000|2022-03-15 18:51:00|33944.9|33924.9|33942.8|33922.8|33948.9|33928.9|33942.2|33922.2|22
1647370270000|2022-03-15 18:51:10|33942.7|33922.7|33941.8|33921.8|33986.6|33930.8|33941.8|33875.6|20
1647370280000|2022-03-15 18:51:20|33946.2|33926.2|33938.1|33918.1|33946.2|33926.2|33936.6|33916.6|24
1647370290000|2022-03-15 18:51:30|33938.6|33918.6|33937|33917|33946.6|33926.6|33936.6|33916.6|27
1647370300000|2022-03-15 18:51:40|33938.1|33918.1|33943.9|33923.9|33946.2|33926.2|33935.8|33915.8|22
1647370310000|2022-03-15 18:51:50|33944.1|33924.1|33934.5|33914.5|33945|33925|33934.5|33914.5|25
1647370320000|2022-03-15 18:52:00|33934.1|33914.1|33942.8|33922.8|33943.9|33923.9|33931.3|33911.3|27
1647370330000|2022-03-15 18:52:10|33938.8|33918.8|33934.5|33914.5|33941.5|33921.5|33931|33911|23
1647370340000|2022-03-15 18:52:20|33933.3|33913.3|33930.9|33910.9|33940.4|33920.4|33930.9|33910.9|20
1647370350000|2022-03-15 18:52:30|33930|33910|33933.3|33913.3|33933.9|33913.9|33928.8|33908.8|16
1647370360000|2022-03-15 18:52:40|33932.3|33912.3|33979.4|33865.7|33979.9|33915.3|33932.3|33865.7|18
1647370370000|2022-03-15 18:52:50|33958.1|33908.1|33933.9|33913.9|33981.8|33916.7|33931.6|33862.3|23
1647370380000|2022-03-15 18:53:00|33934.4|33914.4|33939.7|33919.7|33939.7|33919.7|33933.8|33913.8|25
1647370390000|2022-03-15 18:53:10|33939.2|33919.2|33938.9|33918.9|33939.9|33919.9|33936.6|33916.6|16
1647370400000|2022-03-15 18:53:20|33937.6|33917.6|33954|33904|33983.6|33918.5|33937.6|33869.7|18
1647370410000|2022-03-15 18:53:30|33984.8|33870.4|33936.6|33916.6|33984.8|33917.2|33932.7|33869.6|22
1647370420000|2022-03-15 18:53:40|33935.7|33915.7|33982.2|33871.4|33983.3|33927.6|33935.5|33863|17
1647370430000|2022-03-15 18:53:50|33951|33901|33934.3|33914.3|33953|33927.8|33933.5|33901|20
1647370440000|2022-03-15 18:54:00|33934.2|33914.2|33939.8|33919.8|33940.8|33920.8|33934.2|33914.2|24
1647370450000|2022-03-15 18:54:10|33939.7|33919.7|33939.7|33919.7|33940.1|33920.1|33937.7|33917.7|15
1647370460000|2022-03-15 18:54:20|33938.7|33918.7|33939.8|33919.8|33941.3|33921.3|33938.7|33918.7|11
1647370470000|2022-03-15 18:54:30|33939.2|33919.2|33944.5|33924.5|33992|33924.5|33936.1|33875.6|15
1647370480000|2022-03-15 18:54:40|33943.4|33923.4|33940.1|33920.1|33989.4|33923.4|33938.5|33868.8|24
1647370490000|2022-03-15 18:54:50|33939.1|33919.1|33940.4|33920.4|33941|33921|33939.1|33919.1|12
1647370500000|2022-03-15 18:55:00|33941.9|33921.9|33953.4|33903.4|33953.7|33922.4|33937.1|33902.4|19
1647370510000|2022-03-15 18:55:10|33937.8|33917.8|33989.5|33877.7|33992.8|33927.7|33937.8|33873.9|21
1647370520000|2022-03-15 18:55:20|33990.3|33873|33957.4|33907.4|33991.2|33908.5|33957.1|33873|17
1647370530000|2022-03-15 18:55:30|33957.2|33907.2|33944|33924|33960.4|33929.2|33944|33907.2|16
1647370540000|2022-03-15 18:55:40|33945.3|33925.3|33945.3|33925.3|33946|33926|33944.2|33924.2|22
1647370550000|2022-03-15 18:55:50|33945|33925|33944.1|33924.1|33946|33926|33943.4|33923.4|10
1647370560000|2022-03-15 18:56:00|33943.5|33923.5|33939.6|33919.6|33960.1|33934.8|33939.6|33908.5|20
1647370570000|2022-03-15 18:56:10|33939.9|33919.9|33940.3|33920.3|33941.3|33921.3|33938.4|33918.4|14
1647370580000|2022-03-15 18:56:20|33940.7|33920.7|33943.6|33923.6|33988.2|33923.6|33939.8|33874.2|25
1647370590000|2022-03-15 18:56:30|33943.5|33923.5|33962.4|33912.4|33991.8|33923.9|33942.8|33873.5|24
1647370600000|2022-03-15 18:56:40|33962.1|33912.1|33945.4|33925.4|33963.6|33925.4|33944.1|33911.8|13
1647370610000|2022-03-15 18:56:50|33946.5|33926.5|33947.1|33927.1|33947.1|33927.1|33945.1|33925.1|17
1647370620000|2022-03-15 18:57:00|33947.5|33927.5|33965.4|33915.4|33994.8|33931.1|33947.5|33879.6|23
1647370630000|2022-03-15 18:57:10|33948.2|33928.2|33948.2|33928.2|33950.2|33930.2|33946.4|33926.4|19
1647370640000|2022-03-15 18:57:20|33948.6|33928.6|33949.8|33929.8|33949.8|33929.8|33947.4|33927.4|10
1647370650000|2022-03-15 18:57:30|33950.1|33930.1|33961.8|33911.8|33995.2|33930.8|33946.2|33878.3|18
1647370660000|2022-03-15 18:57:40|33962.4|33912.4|33967.5|33917.5|33996.4|33939.6|33946.9|33885.3|26
1647370670000|2022-03-15 18:57:50|33966.1|33916.1|33952.5|33932.5|33999.4|33934.1|33951.7|33882.1|20
1647370680000|2022-03-15 18:58:00|33953.3|33933.3|33952.5|33932.5|33957.3|33937.3|33950|33930|21
1647370690000|2022-03-15 18:58:10|33950.8|33930.8|33950|33930|33951.7|33931.7|33949.4|33929.4|16
1647370700000|2022-03-15 18:58:20|33949.8|33929.8|33952.8|33932.8|33998.5|33932.9|33949.4|33884.8|19
1647370710000|2022-03-15 18:58:30|33952.4|33932.4|33954.8|33934.8|34001|33940.5|33949.5|33881|26
1647370720000|2022-03-15 18:58:40|33955.1|33935.1|33952.8|33932.8|33999.9|33937.1|33946|33878.9|29
1647370730000|2022-03-15 18:58:50|33952.9|33932.9|33948|33928|33954.2|33934.2|33948|33928|26
1647370740000|2022-03-15 18:59:00|33947.9|33927.9|33947.7|33927.7|33949.5|33929.5|33947.6|33927.6|26
1647370750000|2022-03-15 18:59:10|33962.7|33912.7|33938.2|33918.2|33993.8|33925.5|33938.2|33880.6|35
1647370760000|2022-03-15 18:59:20|33937.8|33917.8|33939.8|33919.8|33986.1|33922.3|33937.8|33875.7|26
1647370770000|2022-03-15 18:59:30|33940.6|33920.6|33938.7|33918.7|33941|33921|33937.4|33917.4|17
1647370780000|2022-03-15 18:59:40|33938.4|33918.4|33940|33920|33940|33920|33936.6|33916.6|15
1647370790000|2022-03-15 18:59:50|33939.9|33919.9|33941.4|33921.4|33944.9|33924.9|33938.7|33918.7|23
1647370800000|2022-03-15 19:00:00|33941.5|33921.5|33943.9|33923.9|33944.4|33924.4|33939.1|33919.1|19
1647370810000|2022-03-15 19:00:10|33944.5|33924.5|33941.5|33921.5|33945.4|33925.4|33941.3|33921.3|19
1647370820000|2022-03-15 19:00:20|33937.5|33917.5|33939.2|33919.2|33940.9|33920.9|33937.2|33917.2|18
1647370830000|2022-03-15 19:00:30|33941.1|33921.1|33941.6|33921.6|33941.9|33921.9|33939.8|33919.8|13
1647370840000|2022-03-15 19:00:40|33939.2|33919.2|33938.9|33918.9|33944.5|33924.5|33937.7|33917.7|16
1647370850000|2022-03-15 19:00:50|33942|33922|33937.9|33917.9|33943.9|33923.9|33937.7|33917.7|23
1647370860000|2022-03-15 19:01:00|33988.6|33875.7|33941.5|33921.5|33988.6|33922.5|33937.6|33875.7|23
1647370870000|2022-03-15 19:01:10|33941.9|33921.9|33945|33925|33945|33925|33941|33921|18
1647370880000|2022-03-15 19:01:20|33938.9|33918.9|33940.7|33920.7|33941.7|33921.7|33938.8|33918.8|19
1647370890000|2022-03-15 19:01:30|33940.2|33920.2|33941.8|33921.8|33943.8|33923.8|33940.2|33920.2|21
1647370900000|2022-03-15 19:01:40|33940.8|33920.8|33937.6|33917.6|33942.3|33922.3|33933.9|33913.9|22
1647370910000|2022-03-15 19:01:50|33939.4|33919.4|33940|33920|33941|33921|33937.4|33917.4|13
1647370920000|2022-03-15 19:02:00|33942.3|33922.3|33939|33919|33942.3|33922.3|33935.4|33915.4|20
1647370930000|2022-03-15 19:02:10|33939.8|33919.8|33935|33915|33939.8|33919.8|33934.2|33914.2|16
1647370940000|2022-03-15 19:02:20|33933.6|33913.6|33937.5|33917.5|33937.5|33917.5|33933.6|33913.6|15
1647370950000|2022-03-15 19:02:30|33939|33919|33937.9|33917.9|33940.7|33920.7|33933.4|33913.4|18
1647370960000|2022-03-15 19:02:40|33938.3|33918.3|33939.5|33919.5|33940.9|33920.9|33935.8|33915.8|19
1647370970000|2022-03-15 19:02:50|33941.1|33921.1|33939.2|33919.2|33941.8|33921.8|33937.8|33917.8|21
1647370980000|2022-03-15 19:03:00|33941.1|33921.1|33939.1|33919.1|33942.2|33922.2|33939.1|33919.1|17
1647370990000|2022-03-15 19:03:10|33938.9|33918.9|33937.1|33917.1|33939.9|33919.9|33936.4|33916.4|18
1647371000000|2022-03-15 19:03:20|33938.4|33918.4|33942.7|33922.7|33942.7|33922.7|33938.2|33918.2|17
1647371010000|2022-03-15 19:03:30|33941.7|33921.7|33934.3|33914.3|33941.7|33921.7|33932.7|33912.7|12
1647371020000|2022-03-15 19:03:40|33935.6|33915.6|33941.7|33921.7|33942.8|33922.8|33935.6|33915.6|14
1647371030000|2022-03-15 19:03:50|33940.6|33920.6|33940.8|33920.8|33943.2|33923.2|33937.7|33917.7|26
1647371040000|2022-03-15 19:04:00|33942.5|33922.5|33944.7|33924.7|33945.2|33925.2|33940.6|33920.6|15
1647371050000|2022-03-15 19:04:10|33940.8|33920.8|33946.8|33926.8|33947.9|33927.9|33940.8|33920.8|11
1647371060000|2022-03-15 19:04:20|33946.7|33926.7|33945.2|33925.2|33946.7|33926.7|33943.5|33923.5|22
1647371070000|2022-03-15 19:04:30|33945.3|33925.3|33934.2|33914.2|33946|33926|33934.2|33914.2|15
1647371080000|2022-03-15 19:04:40|33942.1|33922.1|33942.4|33922.4|33947.9|33927.9|33940.9|33920.9|26
1647371090000|2022-03-15 19:04:50|33943|33923|33944.7|33924.7|33945|33925|33943|33923|16
1647371100000|2022-03-15 19:05:00|33943|33923|33942.1|33922.1|33945.4|33925.4|33940.6|33920.6|14
1647371110000|2022-03-15 19:05:10|33942.4|33922.4|33943.1|33923.1|33947.8|33927.8|33942.4|33922.4|11
1647371120000|2022-03-15 19:05:20|33944.7|33924.7|33942.1|33922.1|33945.8|33925.8|33941.6|33921.6|9
1647371130000|2022-03-15 19:05:30|33944.8|33924.8|33944.6|33924.6|33946.2|33926.2|33938.8|33918.8|10
1647371140000|2022-03-15 19:05:40|33944.8|33924.8|33939.9|33919.9|33944.8|33924.8|33939.1|33919.1|15
1647371150000|2022-03-15 19:05:50|33941.5|33921.5|33943.3|33923.3|33944.2|33924.2|33941.5|33921.5|17
1647371160000|2022-03-15 19:06:00|33944.2|33924.2|33940.1|33920.1|33947|33927|33934.8|33914.8|22
1647371170000|2022-03-15 19:06:10|33941.6|33921.6|33937.6|33917.6|33941.7|33921.7|33936.5|33916.5|17
1647371180000|2022-03-15 19:06:20|33938.3|33918.3|33939.3|33919.3|33940.3|33920.3|33937.5|33917.5|15
1647371190000|2022-03-15 19:06:30|33940.3|33920.3|33937.4|33917.4|33940.4|33920.4|33936.1|33916.1|23
1647371200000|2022-03-15 19:06:40|33936.7|33916.7|33939.9|33919.9|33941.3|33921.3|33936.7|33916.7|15
1647371210000|2022-03-15 19:06:50|33940.6|33920.6|33939.6|33919.6|33941.3|33921.3|33937.8|33917.8|15
1647371220000|2022-03-15 19:07:00|33940.1|33920.1|33938.6|33918.6|33940.1|33920.1|33934.8|33914.8|18
1647371230000|2022-03-15 19:07:10|33939.1|33919.1|33938.4|33918.4|33939.1|33919.1|33936.8|33916.8|13
1647371240000|2022-03-15 19:07:20|33937.9|33917.9|33940.5|33920.5|33941.4|33921.4|33937.5|33917.5|19
1647371250000|2022-03-15 19:07:30|33940.6|33920.6|33943.4|33923.4|33944|33924|33930|33910|13
1647371260000|2022-03-15 19:07:40|33942.1|33922.1|33938.8|33918.8|33943.7|33923.7|33937.8|33917.8|17
1647371270000|2022-03-15 19:07:50|33939.2|33919.2|33940|33920|33942|33922|33933.8|33913.8|20
1647371280000|2022-03-15 19:08:00|33939.9|33919.9|33939.3|33919.3|33941.3|33921.3|33938.7|33918.7|21
1647371290000|2022-03-15 19:08:10|33938|33918|33934.1|33914.1|33939.9|33919.9|33933.5|33913.5|23
1647371300000|2022-03-15 19:08:20|33934.9|33914.9|33937.4|33917.4|33939.4|33919.4|33934.9|33914.9|19
1647371310000|2022-03-15 19:08:30|33935.5|33915.5|33931.9|33911.9|33936.2|33916.2|33926.5|33906.5|19
1647371320000|2022-03-15 19:08:40|33933.2|33913.2|33932.7|33912.7|33933.9|33913.9|33930.6|33910.6|16
1647371330000|2022-03-15 19:08:50|33933.2|33913.2|33934.4|33914.4|33935|33915|33932.9|33912.9|17
1647371340000|2022-03-15 19:09:00|33935.3|33915.3|33937.8|33917.8|33937.8|33917.8|33933.1|33913.1|13
1647371350000|2022-03-15 19:09:10|33939|33919|33940.8|33920.8|33941|33921|33937.7|33917.7|15
1647371360000|2022-03-15 19:09:20|33939.9|33919.9|33935.9|33915.9|33940.8|33920.8|33933.7|33913.7|15
1647371370000|2022-03-15 19:09:30|33935.8|33915.8|33935.5|33915.5|33937|33917|33935.5|33915.5|13
1647371380000|2022-03-15 19:09:40|33934.2|33914.2|33935.3|33915.3|33944.2|33924.2|33931.1|33911.1|26
1647371390000|2022-03-15 19:09:50|33936.9|33916.9|33939.9|33919.9|33939.9|33919.9|33934|33914|8
1647371400000|2022-03-15 19:10:00|33931.8|33911.8|33933.8|33913.8|33937.7|33917.7|33930.7|33910.7|29
1647371410000|2022-03-15 19:10:10|33934|33914|33938.6|33918.6|33939.9|33919.9|33933.3|33913.3|18
1647371420000|2022-03-15 19:10:20|33939|33919|33938.3|33918.3|33939.3|33919.3|33936.9|33916.9|17
1647371430000|2022-03-15 19:10:30|33937.7|33917.7|33939.7|33919.7|33939.7|33919.7|33937.2|33917.2|14
1647371440000|2022-03-15 19:10:40|33939.3|33919.3|33938.2|33918.2|33940.5|33920.5|33931.9|33911.9|13
1647371450000|2022-03-15 19:10:50|33942|33922|33939.6|33919.6|33942.2|33922.2|33938.1|33918.1|20
1647371460000|2022-03-15 19:11:00|33939.3|33919.3|33936.4|33916.4|33940.9|33920.9|33936.4|33916.4|16
1647371470000|2022-03-15 19:11:10|33937.9|33917.9|33936.5|33916.5|33940.3|33920.3|33935.6|33915.6|17
1647371480000|2022-03-15 19:11:20|33935.9|33915.9|33937.6|33917.6|33938.6|33918.6|33935.9|33915.9|15
1647371490000|2022-03-15 19:11:30|33936.8|33916.8|33940.6|33920.6|33940.6|33920.6|33936.6|33916.6|18
1647371500000|2022-03-15 19:11:40|33941.8|33921.8|33934.5|33914.5|33943.1|33923.1|33928|33908|17
1647371510000|2022-03-15 19:11:50|33934.1|33914.1|33940|33920|33940.8|33920.8|33934.1|33914.1|24
1647371520000|2022-03-15 19:12:00|33938.4|33918.4|33938.6|33918.6|33940.6|33920.6|33936.7|33916.7|18
1647371530000|2022-03-15 19:12:10|33938.1|33918.1|33937.8|33917.8|33942.5|33922.5|33937.8|33917.8|12
1647371540000|2022-03-15 19:12:20|33937.3|33917.3|33942.8|33922.8|33943.8|33923.8|33937.3|33917.3|13
1647371550000|2022-03-15 19:12:30|33943.7|33923.7|33941.9|33921.9|33944.6|33924.6|33938.8|33918.8|18
1647371560000|2022-03-15 19:12:40|33940.9|33920.9|33941|33921|33941.2|33921.2|33938.3|33918.3|13
1647371570000|2022-03-15 19:12:50|33940.6|33920.6|33938.6|33918.6|33940.7|33920.7|33937.3|33917.3|22
1647371580000|2022-03-15 19:13:00|33940.4|33920.4|33941.1|33921.1|33942.3|33922.3|33937.6|33917.6|17
1647371590000|2022-03-15 19:13:10|33941.6|33921.6|33940.4|33920.4|33941.9|33921.9|33939.8|33919.8|19
1647371600000|2022-03-15 19:13:20|33935.1|33915.1|33934.4|33914.4|33939.6|33919.6|33932.4|33912.4|26
1647371610000|2022-03-15 19:13:30|33934.2|33914.2|33938|33918|33938.3|33918.3|33932.4|33912.4|17
1647371620000|2022-03-15 19:13:40|33935.9|33915.9|33935.4|33915.4|33937|33917|33935.2|33915.2|11
1647371630000|2022-03-15 19:13:50|33936|33916|33939.5|33919.5|33939.5|33919.5|33936|33916|16
1647371640000|2022-03-15 19:14:00|33939.6|33919.6|33940.5|33920.5|33941.1|33921.1|33937.1|33917.1|20
1647371650000|2022-03-15 19:14:10|33939.8|33919.8|33939.7|33919.7|33941.5|33921.5|33936.6|33916.6|18
1647371660000|2022-03-15 19:14:20|33938.1|33918.1|33938.5|33918.5|33939.8|33919.8|33937.9|33917.9|20
1647371670000|2022-03-15 19:14:30|33939.3|33919.3|33939.5|33919.5|33939.6|33919.6|33935.4|33915.4|20
1647371680000|2022-03-15 19:14:40|33938.5|33918.5|33939.3|33919.3|33940.2|33920.2|33937.1|33917.1|21
1647371690000|2022-03-15 19:14:50|33938.6|33918.6|33940.4|33920.4|33940.4|33920.4|33937.2|33917.2|12
1647371700000|2022-03-15 19:15:00|33939.1|33919.1|33935.9|33915.9|33940.3|33920.3|33935.4|33915.4|22
1647371710000|2022-03-15 19:15:10|33936|33916|33936.5|33916.5|33940.9|33920.9|33932.9|33912.9|17
1647371720000|2022-03-15 19:15:20|33937.1|33917.1|33933.2|33913.2|33939.7|33919.7|33933.2|33913.2|16
1647371730000|2022-03-15 19:15:30|33932.3|33912.3|33934|33914|33934.9|33914.9|33931.6|33911.6|15
1647371740000|2022-03-15 19:15:40|33931.5|33911.5|33933.9|33913.9|33935.2|33915.2|33931.2|33911.2|18
1647371750000|2022-03-15 19:15:50|33935|33915|33931.8|33911.8|33936.4|33916.4|33930.6|33910.6|19
1647371760000|2022-03-15 19:16:00|33931.6|33911.6|33927.8|33907.8|33932.4|33912.4|33927.1|33907.1|18
1647371770000|2022-03-15 19:16:10|33928.8|33908.8|33932|33912|33933.2|33913.2|33928.8|33908.8|21
1647371780000|2022-03-15 19:16:20|33932.3|33912.3|33928|33908|33932.3|33912.3|33925.6|33905.6|18
1647371790000|2022-03-15 19:16:30|33928.3|33908.3|33927.4|33907.4|33928.3|33908.3|33926.4|33906.4|13
1647371800000|2022-03-15 19:16:40|33928.9|33908.9|33922.4|33902.4|33932|33912|33922.4|33902.4|23
1647371810000|2022-03-15 19:16:50|33922.5|33902.5|33923|33903|33924.2|33904.2|33922.4|33902.4|21
1647371820000|2022-03-15 19:17:00|33923.2|33903.2|33925.3|33905.3|33926.5|33906.5|33922.7|33902.7|19
1647371830000|2022-03-15 19:17:10|33925.5|33905.5|33928.9|33908.9|33931.2|33911.2|33925.4|33905.4|16
1647371840000|2022-03-15 19:17:20|33928.5|33908.5|33924|33904|33930.5|33910.5|33918|33898|18
1647371850000|2022-03-15 19:17:30|33924.4|33904.4|33922.8|33902.8|33925.2|33905.2|33921|33901|21
1647371860000|2022-03-15 19:17:40|33923.3|33903.3|33923.1|33903.1|33924|33904|33921.9|33901.9|12
1647371870000|2022-03-15 19:17:50|33923.5|33903.5|33923.1|33903.1|33924.8|33904.8|33921.1|33901.1|20
1647371880000|2022-03-15 19:18:00|33926.3|33906.3|33925|33905|33926.3|33906.3|33922|33902|14
1647371890000|2022-03-15 19:18:10|33924.2|33904.2|33923.9|33903.9|33926.5|33906.5|33923.9|33903.9|13
1647371900000|2022-03-15 19:18:20|33923.7|33903.7|33917.1|33897.1|33924.4|33904.4|33916.9|33896.9|28
1647371910000|2022-03-15 19:18:30|33917.6|33897.6|33917.2|33897.2|33917.6|33897.6|33914.9|33894.9|24
1647371920000|2022-03-15 19:18:40|33916.9|33896.9|33917.4|33897.4|33917.5|33897.5|33914.7|33894.7|20
1647371930000|2022-03-15 19:18:50|33918.3|33898.3|33918.8|33898.8|33926.5|33906.5|33917.9|33897.9|29
1647371940000|2022-03-15 19:19:00|33918.6|33898.6|33920.4|33900.4|33922|33902|33918.6|33898.6|26
1647371950000|2022-03-15 19:19:10|33920.6|33900.6|33921.1|33901.1|33921.6|33901.6|33919.7|33899.7|13
1647371960000|2022-03-15 19:19:20|33921.5|33901.5|33917.6|33897.6|33923.5|33903.5|33917.6|33897.6|20
1647371970000|2022-03-15 19:19:30|33917.3|33897.3|33921|33901|33921.2|33901.2|33917.3|33897.3|17
1647371980000|2022-03-15 19:19:40|33921.3|33901.3|33924.1|33904.1|33924.1|33904.1|33920.9|33900.9|19
1647371990000|2022-03-15 19:19:50|33921.2|33901.2|33922.2|33902.2|33937.1|33917.1|33920|33900|30
1647372000000|2022-03-15 19:20:00|33922.3|33902.3|33925.6|33905.6|33925.6|33905.6|33922.3|33902.3|20
1647372010000|2022-03-15 19:20:10|33925.4|33905.4|33923.1|33903.1|33927|33907|33923.1|33903.1|10
1647372020000|2022-03-15 19:20:20|33922.6|33902.6|33921.7|33901.7|33926|33906|33921.7|33901.7|14
1647372030000|2022-03-15 19:20:30|33921.8|33901.8|33921.9|33901.9|33922.6|33902.6|33919.7|33899.7|14
1647372040000|2022-03-15 19:20:40|33921.8|33901.8|33923.4|33903.4|33923.5|33903.5|33918.4|33898.4|19
1647372050000|2022-03-15 19:20:50|33922.6|33902.6|33924.4|33904.4|33924.6|33904.6|33921.4|33901.4|14
1647372060000|2022-03-15 19:21:00|33922.4|33902.4|33924.8|33904.8|33926.8|33906.8|33922.4|33902.4|17
1647372070000|2022-03-15 19:21:10|33925|33905|33926.9|33906.9|33927.3|33907.3|33924|33904|17
1647372080000|2022-03-15 19:21:20|33925.9|33905.9|33923.3|33903.3|33925.9|33905.9|33921.4|33901.4|14
1647372090000|2022-03-15 19:21:30|33924|33904|33932.4|33912.4|33932.4|33912.4|33920.5|33900.5|15
1647372100000|2022-03-15 19:21:40|33919.8|33899.8|33919.6|33899.6|33931.3|33911.3|33918.9|33898.9|23
1647372110000|2022-03-15 19:21:50|33921.6|33901.6|33920.4|33900.4|33922|33902|33919.1|33899.1|18
1647372120000|2022-03-15 19:22:00|33919.8|33899.8|33922|33902|33922.3|33902.3|33919.7|33899.7|21
1647372130000|2022-03-15 19:22:10|33922.9|33902.9|33924.1|33904.1|33924.8|33904.8|33922|33902|20
1647372140000|2022-03-15 19:22:20|33925.3|33905.3|33926.9|33906.9|33928.4|33908.4|33924.7|33904.7|14
1647372150000|2022-03-15 19:22:30|33925.7|33905.7|33923.3|33903.3|33926.9|33906.9|33918.4|33898.4|17
1647372160000|2022-03-15 19:22:40|33925.8|33905.8|33922.2|33902.2|33925.8|33905.8|33912.5|33892.5|24
1647372170000|2022-03-15 19:22:50|33920.3|33900.3|33921.2|33901.2|33923.8|33903.8|33920.3|33900.3|14
1647372180000|2022-03-15 19:23:00|33922.8|33902.8|33921.1|33901.1|33923.7|33903.7|33917|33897|24
1647372190000|2022-03-15 19:23:10|33921.2|33901.2|33924.6|33904.6|33924.6|33904.6|33920.1|33900.1|12
1647372200000|2022-03-15 19:23:20|33925.2|33905.2|33923.2|33903.2|33926.6|33906.6|33923.2|33903.2|7
1647372210000|2022-03-15 19:23:30|33926.2|33906.2|33923.7|33903.7|33928.4|33908.4|33922.3|33902.3|14
1647372220000|2022-03-15 19:23:40|33922.6|33902.6|33924.8|33904.8|33925.4|33905.4|33922.6|33902.6|10
1647372230000|2022-03-15 19:23:50|33922.8|33902.8|33926.4|33906.4|33927.8|33907.8|33922.6|33902.6|11
1647372240000|2022-03-15 19:24:00|33924.9|33904.9|33921|33901|33926.1|33906.1|33920.4|33900.4|15
1647372250000|2022-03-15 19:24:10|33922.4|33902.4|33921.3|33901.3|33923.9|33903.9|33920.1|33900.1|11
1647372260000|2022-03-15 19:24:20|33921.5|33901.5|33922.6|33902.6|33923.2|33903.2|33920.3|33900.3|17
1647372270000|2022-03-15 19:24:30|33922.5|33902.5|33923.7|33903.7|33925.1|33905.1|33922.3|33902.3|12
1647372280000|2022-03-15 19:24:40|33923.9|33903.9|33919.8|33899.8|33924.9|33904.9|33919.4|33899.4|18
1647372290000|2022-03-15 19:24:50|33920.7|33900.7|33918.3|33898.3|33922.2|33902.2|33918.3|33898.3|10
1647372300000|2022-03-15 19:25:00|33919.2|33899.2|33919|33899|33920.9|33900.9|33917.3|33897.3|21
1647372310000|2022-03-15 19:25:10|33918.8|33898.8|33919.6|33899.6|33922.7|33902.7|33918.4|33898.4|12
1647372320000|2022-03-15 19:25:20|33922.4|33902.4|33914.6|33894.6|33922.4|33902.4|33913.2|33893.2|7
1647372330000|2022-03-15 19:25:30|33914.2|33894.2|33921.7|33901.7|33922.6|33902.6|33910.5|33890.5|19
1647372340000|2022-03-15 19:25:40|33925.4|33905.4|33915.4|33895.4|33925.4|33905.4|33914.5|33894.5|17
1647372350000|2022-03-15 19:25:50|33915.3|33895.3|33917.1|33897.1|33917.7|33897.7|33915.3|33895.3|17
1647372360000|2022-03-15 19:26:00|33917.2|33897.2|33914|33894|33917.2|33897.2|33913.9|33893.9|12
1647372370000|2022-03-15 19:26:10|33915|33895|33916.1|33896.1|33919.3|33899.3|33912|33892|14
1647372380000|2022-03-15 19:26:20|33916.5|33896.5|33917.7|33897.7|33917.7|33897.7|33913.8|33893.8|8
1647372390000|2022-03-15 19:26:30|33915.3|33895.3|33915.5|33895.5|33916.3|33896.3|33914.5|33894.5|8
1647372400000|2022-03-15 19:26:40|33917.6|33897.6|33919.3|33899.3|33920.5|33900.5|33915.1|33895.1|24
1647372410000|2022-03-15 19:26:50|33918.5|33898.5|33920.3|33900.3|33923.6|33903.6|33917.9|33897.9|20
1647372420000|2022-03-15 19:27:00|33921.1|33901.1|33923.4|33903.4|33923.4|33903.4|33919.4|33899.4|22
1647372430000|2022-03-15 19:27:10|33922.2|33902.2|33925.2|33905.2|33926.1|33906.1|33922.2|33902.2|18
1647372440000|2022-03-15 19:27:20|33925.5|33905.5|33925.3|33905.3|33927|33907|33923.2|33903.2|17
1647372450000|2022-03-15 19:27:30|33928.4|33908.4|33922.5|33902.5|33928.4|33908.4|33919.9|33899.9|25
1647372460000|2022-03-15 19:27:40|33920.8|33900.8|33920.8|33900.8|33923.3|33903.3|33920.1|33900.1|19
1647372470000|2022-03-15 19:27:50|33921.2|33901.2|33919.9|33899.9|33921.3|33901.3|33918.3|33898.3|13
1647372480000|2022-03-15 19:28:00|33919.6|33899.6|33918.6|33898.6|33919.6|33899.6|33916.1|33896.1|19
1647372490000|2022-03-15 19:28:10|33918.4|33898.4|33918.8|33898.8|33918.9|33898.9|33915.6|33895.6|14
1647372500000|2022-03-15 19:28:20|33917.8|33897.8|33914.6|33894.6|33922.4|33902.4|33914.1|33894.1|20
1647372510000|2022-03-15 19:28:30|33917.4|33897.4|33917.6|33897.6|33917.9|33897.9|33916|33896|10
1647372520000|2022-03-15 19:28:40|33913.5|33893.5|33914.1|33894.1|33915.5|33895.5|33912.6|33892.6|17
1647372530000|2022-03-15 19:28:50|33913.6|33893.6|33912.7|33892.7|33915.8|33895.8|33912.7|33892.7|18
1647372540000|2022-03-15 19:29:00|33914.4|33894.4|33916.8|33896.8|33917.6|33897.6|33914.4|33894.4|19
1647372550000|2022-03-15 19:29:10|33917|33897|33916.6|33896.6|33918.8|33898.8|33916.6|33896.6|19
1647372560000|2022-03-15 19:29:20|33914.4|33894.4|33916.9|33896.9|33918.5|33898.5|33914.4|33894.4|15
1647372570000|2022-03-15 19:29:30|33917.8|33897.8|33917.7|33897.7|33920.5|33900.5|33915.1|33895.1|14
1647372580000|2022-03-15 19:29:40|33919.2|33899.2|33915.4|33895.4|33919.6|33899.6|33914.8|33894.8|19
1647372590000|2022-03-15 19:29:50|33915|33895|33916.4|33896.4|33918.2|33898.2|33915|33895|23
1647372600000|2022-03-15 19:30:00|33916.9|33896.9|33914.1|33894.1|33917.8|33897.8|33913.6|33893.6|21
1647372610000|2022-03-15 19:30:10|33914.2|33894.2|33913.2|33893.2|33915.3|33895.3|33912.1|33892.1|13
1647372620000|2022-03-15 19:30:20|33913.4|33893.4|33912.4|33892.4|33917.2|33897.2|33910.7|33890.7|16
1647372630000|2022-03-15 19:30:30|33911.5|33891.5|33913.9|33893.9|33914.7|33894.7|33911.5|33891.5|17
1647372640000|2022-03-15 19:30:40|33913.3|33893.3|33912.5|33892.5|33914.6|33894.6|33912.5|33892.5|19
1647372650000|2022-03-15 19:30:50|33912.1|33892.1|33913.8|33893.8|33915.2|33895.2|33912.1|33892.1|20
1647372660000|2022-03-15 19:31:00|33914.9|33894.9|33913.9|33893.9|33917.8|33897.8|33913.2|33893.2|28
1647372670000|2022-03-15 19:31:10|33914.3|33894.3|33917.6|33897.6|33917.9|33897.9|33912.9|33892.9|20
1647372680000|2022-03-15 19:31:20|33917.5|33897.5|33910.3|33890.3|33917.6|33897.6|33908|33888|20
1647372690000|2022-03-15 19:31:30|33910.5|33890.5|33906.8|33886.8|33911.2|33891.2|33905.8|33885.8|20
1647372700000|2022-03-15 19:31:40|33908.1|33888.1|33909.6|33889.6|33909.6|33889.6|33907.3|33887.3|17
1647372710000|2022-03-15 19:31:50|33908.5|33888.5|33899.4|33879.4|33910.4|33890.4|33899.4|33879.4|18
1647372720000|2022-03-15 19:32:00|33918.5|33898.5|33908.9|33888.9|33918.5|33898.5|33900.8|33880.8|23
1647372730000|2022-03-15 19:32:10|33913.5|33893.5|33908.1|33888.1|33913.5|33893.5|33907.8|33887.8|19
1647372740000|2022-03-15 19:32:20|33907.6|33887.6|33902.7|33882.7|33910|33890|33902.7|33882.7|15
1647372750000|2022-03-15 19:32:30|33905.2|33885.2|33905.2|33885.2|33906.9|33886.9|33904.6|33884.6|17
1647372760000|2022-03-15 19:32:40|33907.7|33887.7|33909.9|33889.9|33909.9|33889.9|33903.2|33883.2|18
1647372770000|2022-03-15 19:32:50|33909.8|33889.8|33912.5|33892.5|33917.4|33897.4|33907.5|33887.5|26
1647372780000|2022-03-15 19:33:00|33913.5|33893.5|33915.1|33895.1|33915.1|33895.1|33910.5|33890.5|18
1647372790000|2022-03-15 19:33:10|33914|33894|33907.2|33887.2|33916|33896|33906.4|33886.4|23
1647372800000|2022-03-15 19:33:20|33905.3|33885.3|33906.7|33886.7|33906.7|33886.7|33901.5|33881.5|13
1647372810000|2022-03-15 19:33:30|33907.5|33887.5|33908.4|33888.4|33910.4|33890.4|33907.4|33887.4|13
1647372820000|2022-03-15 19:33:40|33909|33889|33909.5|33889.5|33909.5|33889.5|33907.3|33887.3|12
1647372830000|2022-03-15 19:33:50|33909.9|33889.9|33906.5|33886.5|33910.6|33890.6|33902.8|33882.8|17
1647372840000|2022-03-15 19:34:00|33906.7|33886.7|33908.1|33888.1|33911.9|33891.9|33906.7|33886.7|20
1647372850000|2022-03-15 19:34:10|33911.8|33891.8|33910.6|33890.6|33911.8|33891.8|33909.1|33889.1|16
1647372860000|2022-03-15 19:34:20|33910.1|33890.1|33906.2|33886.2|33911.6|33891.6|33902.8|33882.8|23
1647372870000|2022-03-15 19:34:30|33906.8|33886.8|33909.8|33889.8|33911.4|33891.4|33906.8|33886.8|19
1647372880000|2022-03-15 19:34:40|33909.1|33889.1|33904|33884|33911.1|33891.1|33904|33884|17
1647372890000|2022-03-15 19:34:50|33904.8|33884.8|33910.5|33890.5|33911|33891|33904.8|33884.8|18
1647372900000|2022-03-15 19:35:00|33911.4|33891.4|33909.1|33889.1|33913.6|33893.6|33907|33887|25
1647372910000|2022-03-15 19:35:10|33908.4|33888.4|33911|33891|33911.1|33891.1|33907.2|33887.2|13
1647372920000|2022-03-15 19:35:20|33910.7|33890.7|33909.7|33889.7|33910.8|33890.8|33908.1|33888.1|19
1647372930000|2022-03-15 19:35:30|33910.5|33890.5|33907.4|33887.4|33910.8|33890.8|33905.6|33885.6|19
1647372940000|2022-03-15 19:35:40|33907.7|33887.7|33908.6|33888.6|33910|33890|33907.6|33887.6|16
1647372950000|2022-03-15 19:35:50|33908.5|33888.5|33911.5|33891.5|33912.5|33892.5|33908.3|33888.3|18
1647372960000|2022-03-15 19:36:00|33910.8|33890.8|33913.6|33893.6|33915|33895|33907|33887|25
1647372970000|2022-03-15 19:36:10|33913.7|33893.7|33914.8|33894.8|33915.5|33895.5|33912.8|33892.8|18
1647372980000|2022-03-15 19:36:20|33914.9|33894.9|33910.9|33890.9|33914.9|33894.9|33907.4|33887.4|19
1647372990000|2022-03-15 19:36:30|33910.5|33890.5|33905.1|33885.1|33912|33892|33905|33885|22
1647373000000|2022-03-15 19:36:40|33905.7|33885.7|33906.5|33886.5|33907|33887|33902.6|33882.6|24
1647373010000|2022-03-15 19:36:50|33906.7|33886.7|33910.7|33890.7|33912.1|33892.1|33906.4|33886.4|24
1647373020000|2022-03-15 19:37:00|33910.4|33890.4|33912.1|33892.1|33914.8|33894.8|33910.4|33890.4|22
1647373030000|2022-03-15 19:37:10|33912.4|33892.4|33910.3|33890.3|33912.6|33892.6|33907.1|33887.1|19
1647373040000|2022-03-15 19:37:20|33910.5|33890.5|33907.6|33887.6|33914.8|33894.8|33906.8|33886.8|15
1647373050000|2022-03-15 19:37:30|33910.7|33890.7|33913.6|33893.6|33913.6|33893.6|33904.7|33884.7|17
1647373060000|2022-03-15 19:37:40|33912.5|33892.5|33910.8|33890.8|33912.5|33892.5|33905.3|33885.3|22
1647373070000|2022-03-15 19:37:50|33910.9|33890.9|33910.2|33890.2|33911.6|33891.6|33909.1|33889.1|13
1647373080000|2022-03-15 19:38:00|33910.9|33890.9|33908.3|33888.3|33910.9|33890.9|33904.8|33884.8|14
1647373090000|2022-03-15 19:38:10|33906.8|33886.8|33911.3|33891.3|33912.7|33892.7|33906.6|33886.6|14
1647373100000|2022-03-15 19:38:20|33912|33892|33907.2|33887.2|33912|33892|33904.6|33884.6|10
1647373110000|2022-03-15 19:38:30|33908.2|33888.2|33905.4|33885.4|33908.2|33888.2|33905.4|33885.4|9
1647373120000|2022-03-15 19:38:40|33908.4|33888.4|33909|33889|33911.3|33891.3|33904|33884|17
1647373130000|2022-03-15 19:38:50|33909.9|33889.9|33904.6|33884.6|33913.8|33893.8|33900.9|33880.9|20
1647373140000|2022-03-15 19:39:00|33905.7|33885.7|33911.3|33891.3|33911.3|33891.3|33905.1|33885.1|16
1647373150000|2022-03-15 19:39:10|33911.2|33891.2|33909|33889|33914.5|33894.5|33907.6|33887.6|22
1647373160000|2022-03-15 19:39:20|33909.9|33889.9|33912.3|33892.3|33913.5|33893.5|33908.5|33888.5|13
1647373170000|2022-03-15 19:39:30|33913.9|33893.9|33911|33891|33915.4|33895.4|33907.9|33887.9|16
1647373180000|2022-03-15 19:39:40|33914.9|33894.9|33914|33894|33916.8|33896.8|33905.8|33885.8|22
1647373190000|2022-03-15 19:39:50|33914.1|33894.1|33908.6|33888.6|33914.1|33894.1|33908.6|33888.6|21
1647373200000|2022-03-15 19:40:00|33908.8|33888.8|33906.2|33886.2|33922.4|33902.4|33904.8|33884.8|26
1647373210000|2022-03-15 19:40:10|33906.6|33886.6|33908.6|33888.6|33909|33889|33905.5|33885.5|18
1647373220000|2022-03-15 19:40:20|33908.5|33888.5|33908.7|33888.7|33913.5|33893.5|33906.5|33886.5|24
1647373230000|2022-03-15 19:40:30|33910.4|33890.4|33913.6|33893.6|33918.5|33898.5|33905|33885|25
1647373240000|2022-03-15 19:40:40|33914.3|33894.3|33911.4|33891.4|33918.7|33898.7|33911.3|33891.3|21
1647373250000|2022-03-15 19:40:50|33912.2|33892.2|33911.6|33891.6|33916|33896|33911|33891|21
1647373260000|2022-03-15 19:41:00|33910.9|33890.9|33911|33891|33921.8|33901.8|33904.7|33884.7|19
1647373270000|2022-03-15 19:41:10|33909.7|33889.7|33915.1|33895.1|33927.6|33907.6|33908|33888|19
1647373280000|2022-03-15 19:41:20|33913.2|33893.2|33913.2|33893.2|33919|33899|33910.2|33890.2|18
1647373290000|2022-03-15 19:41:30|33912.4|33892.4|33915.3|33895.3|33917.3|33897.3|33912.3|33892.3|21
1647373300000|2022-03-15 19:41:40|33915.8|33895.8|33914.8|33894.8|33916.3|33896.3|33913.3|33893.3|22
1647373310000|2022-03-15 19:41:50|33914.9|33894.9|33912.4|33892.4|33917|33897|33912.4|33892.4|22
1647373320000|2022-03-15 19:42:00|33912.2|33892.2|33914.6|33894.6|33914.6|33894.6|33911.7|33891.7|9
1647373330000|2022-03-15 19:42:10|33914.3|33894.3|33908.6|33888.6|33927.9|33907.9|33905.2|33885.2|27
1647373340000|2022-03-15 19:42:20|33904.3|33884.3|33913.5|33893.5|33916.6|33896.6|33904.3|33884.3|26
1647373350000|2022-03-15 19:42:30|33913|33893|33912|33892|33916.8|33896.8|33911.4|33891.4|17
1647373360000|2022-03-15 19:42:40|33911.8|33891.8|33916.5|33896.5|33921.9|33901.9|33911.8|33891.8|27
1647373370000|2022-03-15 19:42:50|33917.8|33897.8|33918.1|33898.1|33918.5|33898.5|33914|33894|20
1647373380000|2022-03-15 19:43:00|33920|33900|33924.2|33904.2|33924.2|33904.2|33917.9|33897.9|15
1647373390000|2022-03-15 19:43:10|33922.7|33902.7|33919.4|33899.4|33931.2|33911.2|33915|33895|15
1647373400000|2022-03-15 19:43:20|33910|33890|33908.8|33888.8|33934.9|33914.9|33907.7|33887.7|26
1647373410000|2022-03-15 19:43:30|33920.9|33900.9|33918.2|33898.2|33928.1|33908.1|33911.4|33891.4|24
1647373420000|2022-03-15 19:43:40|33918.3|33898.3|33917.1|33897.1|33921.9|33901.9|33916|33896|19
1647373430000|2022-03-15 19:43:50|33917.3|33897.3|33921.6|33901.6|33921.9|33901.9|33916.5|33896.5|15
1647373440000|2022-03-15 19:44:00|33922.1|33902.1|33916.6|33896.6|33925.8|33905.8|33916.6|33896.6|10
1647373450000|2022-03-15 19:44:10|33918.2|33898.2|33911.6|33891.6|33920.3|33900.3|33908.3|33888.3|20
1647373460000|2022-03-15 19:44:20|33920|33900|33919.2|33899.2|33929.1|33909.1|33908.8|33888.8|19
1647373470000|2022-03-15 19:44:30|33921.3|33901.3|33916.6|33896.6|33921.3|33901.3|33913.5|33893.5|15
1647373480000|2022-03-15 19:44:40|33915.7|33895.7|33918.5|33898.5|33919.4|33899.4|33913.8|33893.8|20
1647373490000|2022-03-15 19:44:50|33917.6|33897.6|33918.4|33898.4|33924.8|33904.8|33913.7|33893.7|22
1647373500000|2022-03-15 19:45:00|33916.8|33896.8|33923.2|33903.2|33925.9|33905.9|33912.8|33892.8|26
1647373510000|2022-03-15 19:45:10|33918.2|33898.2|33922.6|33902.6|33922.7|33902.7|33916.8|33896.8|21
1647373520000|2022-03-15 19:45:20|33919|33899|33914.8|33894.8|33920.8|33900.8|33913.8|33893.8|27
1647373530000|2022-03-15 19:45:30|33918.3|33898.3|33917.6|33897.6|33918.3|33898.3|33913|33893|19
1647373540000|2022-03-15 19:45:40|33915.7|33895.7|33916.8|33896.8|33917.2|33897.2|33914.9|33894.9|23
1647373550000|2022-03-15 19:45:50|33916.7|33896.7|33910|33890|33918|33898|33909.6|33889.6|20
1647373560000|2022-03-15 19:46:00|33910.5|33890.5|33910.9|33890.9|33923.2|33903.2|33909.2|33889.2|23
1647373570000|2022-03-15 19:46:10|33910.5|33890.5|33911.2|33891.2|33921.1|33901.1|33909.5|33889.5|29
1647373580000|2022-03-15 19:46:20|33911.9|33891.9|33908.7|33888.7|33914.8|33894.8|33908.7|33888.7|24
1647373590000|2022-03-15 19:46:30|33910.3|33890.3|33913.7|33893.7|33913.7|33893.7|33909.2|33889.2|21
1647373600000|2022-03-15 19:46:40|33913.3|33893.3|33911.4|33891.4|33913.3|33893.3|33909.4|33889.4|20
1647373610000|2022-03-15 19:46:50|33912|33892|33909.9|33889.9|33912|33892|33905.9|33885.9|24
1647373620000|2022-03-15 19:47:00|33910.1|33890.1|33911.4|33891.4|33919.8|33899.8|33909.7|33889.7|22
1647373630000|2022-03-15 19:47:10|33912|33892|33910.2|33890.2|33916|33896|33906.1|33886.1|26
1647373640000|2022-03-15 19:47:20|33910.3|33890.3|33913.5|33893.5|33918.2|33898.2|33900.8|33880.8|19
1647373650000|2022-03-15 19:47:30|33916.8|33896.8|33912.3|33892.3|33929.9|33909.9|33907.3|33887.3|26
1647373660000|2022-03-15 19:47:40|33910.6|33890.6|33915.3|33895.3|33916.2|33896.2|33908.6|33888.6|24
1647373670000|2022-03-15 19:47:50|33913.2|33893.2|33910.3|33890.3|33915.1|33895.1|33910|33890|10
1647373680000|2022-03-15 19:48:00|33910.1|33890.1|33913.8|33893.8|33921.2|33901.2|33910.1|33890.1|13
1647373690000|2022-03-15 19:48:10|33913.5|33893.5|33912.2|33892.2|33914.1|33894.1|33911.7|33891.7|14
1647373700000|2022-03-15 19:48:20|33912.5|33892.5|33913.7|33893.7|33914.1|33894.1|33910.2|33890.2|17
1647373710000|2022-03-15 19:48:30|33913.5|33893.5|33911.6|33891.6|33913.5|33893.5|33910.7|33890.7|15
1647373720000|2022-03-15 19:48:40|33910.5|33890.5|33917.9|33897.9|33918|33898|33908.5|33888.5|22
1647373730000|2022-03-15 19:48:50|33916.1|33896.1|33907.7|33887.7|33924.4|33904.4|33904.9|33884.9|24
1647373740000|2022-03-15 19:49:00|33913.4|33893.4|33915.6|33895.6|33917|33897|33911.2|33891.2|17
1647373750000|2022-03-15 19:49:10|33914.9|33894.9|33911.7|33891.7|33914.9|33894.9|33907.5|33887.5|17
1647373760000|2022-03-15 19:49:20|33910.1|33890.1|33912.5|33892.5|33912.5|33892.5|33907.3|33887.3|12
1647373770000|2022-03-15 19:49:30|33909.8|33889.8|33903.3|33883.3|33925.8|33905.8|33903.3|33883.3|14
1647373780000|2022-03-15 19:49:40|33914|33894|33913|33893|33919.2|33899.2|33905.5|33885.5|28
1647373790000|2022-03-15 19:49:50|33914.9|33894.9|33913.4|33893.4|33915.9|33895.9|33904.5|33884.5|18
1647373800000|2022-03-15 19:50:00|33911.6|33891.6|33910.2|33890.2|33915.3|33895.3|33907.4|33887.4|25
1647373810000|2022-03-15 19:50:10|33908.3|33888.3|33907.9|33887.9|33910.3|33890.3|33905.7|33885.7|22
1647373820000|2022-03-15 19:50:20|33908.4|33888.4|33906.5|33886.5|33910.4|33890.4|33905.4|33885.4|9
1647373830000|2022-03-15 19:50:30|33910.1|33890.1|33905.1|33885.1|33915|33895|33903.9|33883.9|24
1647373840000|2022-03-15 19:50:40|33906.4|33886.4|33908.8|33888.8|33909.3|33889.3|33904.1|33884.1|22
1647373850000|2022-03-15 19:50:50|33908.6|33888.6|33905.4|33885.4|33910.3|33890.3|33904.6|33884.6|17
1647373860000|2022-03-15 19:51:00|33905.5|33885.5|33899.9|33879.9|33910.4|33890.4|33898.4|33878.4|22
1647373870000|2022-03-15 19:51:10|33903.3|33883.3|33900.3|33880.3|33906.6|33886.6|33900|33880|20
1647373880000|2022-03-15 19:51:20|33900.5|33880.5|33902.2|33882.2|33903.9|33883.9|33900.5|33880.5|19
1647373890000|2022-03-15 19:51:30|33900.3|33880.3|33908|33888|33923.1|33903.1|33900.3|33880.3|13
1647373900000|2022-03-15 19:51:40|33908.5|33888.5|33904|33884|33913|33893|33897.4|33877.4|25
1647373910000|2022-03-15 19:51:50|33906.7|33886.7|33901.6|33881.6|33907.7|33887.7|33900.3|33880.3|17
1647373920000|2022-03-15 19:52:00|33903.8|33883.8|33905.4|33885.4|33905.4|33885.4|33897|33877|18
1647373930000|2022-03-15 19:52:10|33901.7|33881.7|33904.3|33884.3|33904.8|33884.8|33898.5|33878.5|24
1647373940000|2022-03-15 19:52:20|33904.1|33884.1|33903|33883|33905.9|33885.9|33901.3|33881.3|16
1647373950000|2022-03-15 19:52:30|33902.5|33882.5|33903.4|33883.4|33906.3|33886.3|33901.4|33881.4|13
1647373960000|2022-03-15 19:52:40|33901.4|33881.4|33897.8|33877.8|33912|33892|33896.4|33876.4|13
1647373970000|2022-03-15 19:52:50|33897.5|33877.5|33904.2|33884.2|33917.1|33897.1|33896.5|33876.5|20
1647373980000|2022-03-15 19:53:00|33912.1|33892.1|33904.5|33884.5|33912.1|33892.1|33898.4|33878.4|13
1647373990000|2022-03-15 19:53:10|33918.7|33898.7|33909.7|33889.7|33918.7|33898.7|33902.4|33882.4|28
1647374000000|2022-03-15 19:53:20|33911|33891|33909.2|33889.2|33911.6|33891.6|33908.2|33888.2|19
1647374010000|2022-03-15 19:53:30|33909|33889|33908.8|33888.8|33911.8|33891.8|33908.8|33888.8|16
1647374020000|2022-03-15 19:53:40|33906.9|33886.9|33914.8|33894.8|33915.1|33895.1|33906.9|33886.9|9
1647374030000|2022-03-15 19:53:50|33910.2|33890.2|33905.4|33885.4|33912.1|33892.1|33905.4|33885.4|13
1647374040000|2022-03-15 19:54:00|33906|33886|33911.7|33891.7|33912.6|33892.6|33905.6|33885.6|14
1647374050000|2022-03-15 19:54:10|33911.6|33891.6|33906.7|33886.7|33913.8|33893.8|33903.9|33883.9|7
1647374060000|2022-03-15 19:54:20|33910.3|33890.3|33910.2|33890.2|33910.3|33890.3|33906.8|33886.8|16
1647374070000|2022-03-15 19:54:30|33908.1|33888.1|33904.6|33884.6|33922.4|33902.4|33903.4|33883.4|23
1647374080000|2022-03-15 19:54:40|33905.7|33885.7|33914.1|33894.1|33927.7|33907.7|33903.4|33883.4|28
1647374090000|2022-03-15 19:54:50|33914.2|33894.2|33911.3|33891.3|33918.1|33898.1|33908|33888|27
1647374100000|2022-03-15 19:55:00|33906.2|33886.2|33910.6|33890.6|33914.6|33894.6|33904.1|33884.1|32
1647374110000|2022-03-15 19:55:10|33914.4|33894.4|33914.1|33894.1|33917.3|33897.3|33912.4|33892.4|24
1647374120000|2022-03-15 19:55:20|33913.6|33893.6|33918.3|33898.3|33919.1|33899.1|33913.6|33893.6|18
1647374130000|2022-03-15 19:55:30|33918.2|33898.2|33913.2|33893.2|33918.2|33898.2|33911.3|33891.3|29
1647374140000|2022-03-15 19:55:40|33913.3|33893.3|33906|33886|33916|33896|33904.2|33884.2|29
1647374150000|2022-03-15 19:55:50|33906.2|33886.2|33906.6|33886.6|33910|33890|33904.8|33884.8|20
1647374160000|2022-03-15 19:56:00|33906.5|33886.5|33903.9|33883.9|33908.9|33888.9|33903.9|33883.9|24
1647374170000|2022-03-15 19:56:10|33902.8|33882.8|33904.8|33884.8|33908.5|33888.5|33892.8|33872.8|27
1647374180000|2022-03-15 19:56:20|33905.4|33885.4|33903.6|33883.6|33908.2|33888.2|33901.7|33881.7|25
1647374190000|2022-03-15 19:56:30|33906.4|33886.4|33904.9|33884.9|33908.6|33888.6|33903.4|33883.4|21
1647374200000|2022-03-15 19:56:40|33907.4|33887.4|33905.1|33885.1|33909.1|33889.1|33905|33885|20
1647374210000|2022-03-15 19:56:50|33905.4|33885.4|33903.1|33883.1|33906.5|33886.5|33901.9|33881.9|26
1647374220000|2022-03-15 19:57:00|33903.3|33883.3|33902.7|33882.7|33906.9|33886.9|33902.7|33882.7|19
1647374230000|2022-03-15 19:57:10|33903.3|33883.3|33903|33883|33905.5|33885.5|33899.7|33879.7|22
1647374240000|2022-03-15 19:57:20|33904.7|33884.7|33903.7|33883.7|33905.4|33885.4|33901.4|33881.4|20
1647374250000|2022-03-15 19:57:30|33905.8|33885.8|33909.2|33889.2|33909.9|33889.9|33902.1|33882.1|27
1647374260000|2022-03-15 19:57:40|33909.1|33889.1|33904.4|33884.4|33911|33891|33903|33883|21
1647374270000|2022-03-15 19:57:50|33904.3|33884.3|33903.2|33883.2|33905.9|33885.9|33901.5|33881.5|14
1647374280000|2022-03-15 19:58:00|33903.1|33883.1|33907|33887|33908|33888|33900.2|33880.2|22
1647374290000|2022-03-15 19:58:10|33905.9|33885.9|33902.5|33882.5|33907.9|33887.9|33902.5|33882.5|21
1647374300000|2022-03-15 19:58:20|33904.3|33884.3|33902.7|33882.7|33905.5|33885.5|33902.2|33882.2|22
1647374310000|2022-03-15 19:58:30|33903.7|33883.7|33905.8|33885.8|33905.9|33885.9|33899.1|33879.1|23
1647374320000|2022-03-15 19:58:40|33907.4|33887.4|33904.7|33884.7|33907.6|33887.6|33902.2|33882.2|14
1647374330000|2022-03-15 19:58:50|33903.2|33883.2|33910.3|33890.3|33916.7|33896.7|33900.7|33880.7|16
1647374340000|2022-03-15 19:59:00|33909.9|33889.9|33901.6|33881.6|33911.4|33891.4|33899|33879|21
1647374350000|2022-03-15 19:59:10|33902.2|33882.2|33901|33881|33903.8|33883.8|33900.3|33880.3|15
1647374360000|2022-03-15 19:59:20|33901.2|33881.2|33897|33877|33902.9|33882.9|33897|33877|22
1647374370000|2022-03-15 19:59:30|33897.2|33877.2|33899|33879|33900.7|33880.7|33897.2|33877.2|25
1647374380000|2022-03-15 19:59:40|33897.6|33877.6|33903.6|33883.6|33917.8|33897.8|33896.9|33876.9|27
1647374390000|2022-03-15 19:59:50|33896.1|33876.1|33899.7|33879.7|33901.6|33881.6|33893.1|33873.1|30
1647374400000|2022-03-15 20:00:00|33898.6|33878.6|33899.5|33879.5|33902.3|33882.3|33898.6|33878.6|29
1647374410000|2022-03-15 20:00:10|33900.7|33880.7|33899.7|33879.7|33901|33881|33897.6|33877.6|24
1647374420000|2022-03-15 20:00:20|33898.9|33878.9|33900.3|33880.3|33911.1|33891.1|33895.4|33875.4|21
1647374430000|2022-03-15 20:00:30|33904|33884|33898.4|33878.4|33904|33884|33891.5|33871.5|27
1647374440000|2022-03-15 20:00:40|33900|33880|33899.3|33879.3|33903|33883|33897.9|33877.9|23
1647374450000|2022-03-15 20:00:50|33898.5|33878.5|33898.8|33878.8|33900|33880|33897.7|33877.7|18
1647374460000|2022-03-15 20:01:00|33898.9|33878.9|33899.8|33879.8|33899.8|33879.8|33897.6|33877.6|16
1647374470000|2022-03-15 20:01:10|33900.4|33880.4|33902.3|33882.3|33902.3|33882.3|33897.4|33877.4|18
1647374480000|2022-03-15 20:01:20|33898.3|33878.3|33902.1|33882.1|33916.4|33896.4|33894.5|33874.5|25
1647374490000|2022-03-15 20:01:30|33900.3|33880.3|33900.1|33880.1|33911.4|33891.4|33893.4|33873.4|28
1647374500000|2022-03-15 20:01:40|33901.6|33881.6|33897.5|33877.5|33902.3|33882.3|33892.6|33872.6|23
1647374510000|2022-03-15 20:01:50|33897.6|33877.6|33896.5|33876.5|33898.4|33878.4|33894.5|33874.5|18
1647374520000|2022-03-15 20:02:00|33895.5|33875.5|33896.4|33876.4|33898|33878|33895|33875|17
1647374530000|2022-03-15 20:02:10|33896.6|33876.6|33892.9|33872.9|33900.2|33880.2|33891.8|33871.8|28
1647374540000|2022-03-15 20:02:20|33895.1|33875.1|33894.9|33874.9|33906.1|33886.1|33894.9|33874.9|16
1647374550000|2022-03-15 20:02:30|33913.4|33893.4|33889.2|33869.2|33913.4|33893.4|33888|33868|26
1647374560000|2022-03-15 20:02:40|33889.9|33869.9|33895|33775|33904.2|33873.2|33862.7|33759.6|27
1647374570000|2022-03-15 20:02:50|33881.6|33761.6|33878.4|33758.4|33901.1|33781.1|33868.2|33748.2|38
1647374580000|2022-03-15 20:03:00|33877.1|33757.1|33891.8|33771.8|33898.1|33778.1|33876.4|33756.4|26
1647374590000|2022-03-15 20:03:10|33894.9|33774.9|33893.5|33773.5|33898.3|33778.3|33890.1|33770.1|22
1647374600000|2022-03-15 20:03:20|33894.5|33774.5|33898.4|33778.4|33899.3|33779.3|33894.2|33774.2|18
1647374610000|2022-03-15 20:03:30|33897.9|33777.9|33899.9|33779.9|33903.7|33783.7|33897.7|33777.7|19
1647374620000|2022-03-15 20:03:40|33899.3|33779.3|33889.9|33769.9|33900.9|33780.9|33889.5|33769.5|15
1647374630000|2022-03-15 20:03:50|33891.2|33771.2|33895.9|33775.9|33895.9|33775.9|33889.5|33769.5|24
1647374640000|2022-03-15 20:04:00|33896.2|33776.2|33880.9|33760.9|33896.4|33776.4|33867.7|33748.8|17
1647374650000|2022-03-15 20:04:10|33880.7|33760.7|33891.3|33771.3|33891.5|33771.5|33877.2|33757.2|18
1647374660000|2022-03-15 20:04:20|33886.7|33766.7|33895.2|33775.2|33905.2|33785.2|33886.7|33766.7|17
1647374670000|2022-03-15 20:04:30|33895.5|33775.5|33896.4|33776.4|33897.6|33777.6|33892.5|33772.5|10
1647374680000|2022-03-15 20:04:40|33897.6|33777.6|33893.6|33773.6|33899|33779|33884.1|33764.1|19
1647374690000|2022-03-15 20:04:50|33894.3|33774.3|33896.1|33776.1|33898.8|33778.8|33894|33774|16
1647374700000|2022-03-15 20:05:00|33895.1|33775.1|33904.9|33784.9|33905.9|33785.9|33895.1|33775.1|11
1647374710000|2022-03-15 20:05:10|33905.2|33785.2|33903.5|33783.5|33908.6|33788.6|33881.3|33761.3|17
1647374720000|2022-03-15 20:05:20|33901.8|33781.8|33911.4|33791.4|33916.2|33796.2|33897.4|33777.4|24
1647374730000|2022-03-15 20:05:30|33912.1|33792.1|33910.7|33790.7|33912.1|33792.1|33909.4|33789.4|26
1647374740000|2022-03-15 20:05:40|33911.7|33791.7|33910.8|33790.8|33912.4|33792.4|33910.4|33790.4|15
1647374750000|2022-03-15 20:05:50|33911.1|33791.1|33896|33776|33911.4|33791.4|33893.7|33773.7|13
1647374760000|2022-03-15 20:06:00|33897|33777|33898.6|33778.6|33900.2|33780.2|33895.5|33775.5|16
1647374770000|2022-03-15 20:06:10|33898.7|33778.7|33896.2|33776.2|33898.7|33778.7|33895.9|33775.9|9
1647374780000|2022-03-15 20:06:20|33905.8|33785.8|33897.3|33777.3|33908.3|33788.3|33888.4|33768.4|18
1647374790000|2022-03-15 20:06:30|33900.2|33780.2|33903.8|33783.8|33904.5|33784.5|33900.2|33780.2|10
1647374800000|2022-03-15 20:06:40|33903|33783|33895|33775|33904.5|33784.5|33895|33775|9
1647374810000|2022-03-15 20:06:50|33897.2|33777.2|33901.5|33781.5|33903.9|33783.9|33897.2|33777.2|11
1647374820000|2022-03-15 20:07:00|33903.9|33783.9|33911.5|33791.5|33911.5|33791.5|33900.7|33780.7|6
1647374830000|2022-03-15 20:07:10|33911.8|33791.8|33898.1|33778.1|33912.8|33792.8|33889.2|33769.2|11
1647374840000|2022-03-15 20:07:20|33900.3|33780.3|33905.9|33785.9|33911.4|33791.4|33900.3|33780.3|6
1647374850000|2022-03-15 20:07:30|33906.3|33786.3|33904.5|33784.5|33906.9|33786.9|33900.4|33780.4|24
1647374860000|2022-03-15 20:07:40|33906|33786|33905.2|33785.2|33906.4|33786.4|33904.7|33784.7|14
1647374870000|2022-03-15 20:07:50|33905.3|33785.3|33900.6|33780.6|33905.3|33785.3|33897.5|33777.5|11
1647374880000|2022-03-15 20:08:00|33902.4|33782.4|33899|33779|33909.5|33789.5|33897.7|33777.7|10
1647374890000|2022-03-15 20:08:10|33897.7|33777.7|33899.8|33779.8|33901.4|33781.4|33897.7|33777.7|4
1647374900000|2022-03-15 20:08:20|33907.3|33787.3|33907.3|33787.3|33907.7|33787.7|33907.3|33787.3|3
1647374910000|2022-03-15 20:08:30|33907.2|33787.2|33882.6|33762.6|33909|33789|33882.6|33762.6|6
1647374920000|2022-03-15 20:08:40|33898.7|33778.7|33907.4|33787.4|33909|33789|33898.7|33778.7|11
1647374930000|2022-03-15 20:08:50|33908.5|33788.5|33900.3|33780.3|33910.1|33820.2|33870.2|33771|12
1647374940000|2022-03-15 20:09:00|33898.6|33778.6|33897.7|33777.7|33900|33780|33897.7|33777.7|6
1647374950000|2022-03-15 20:09:10|33901.7|33781.7|33891.4|33771.4|33907.4|33787.4|33886|33766|7
1647374960000|2022-03-15 20:09:20|33894.1|33774.1|33907.7|33787.7|33907.7|33787.7|33891.4|33771.4|6
1647374970000|2022-03-15 20:09:30|33909|33789|33909.4|33789.4|33910.5|33790.5|33901.7|33781.7|10
1647374980000|2022-03-15 20:09:40|33910|33790|33873.3|33823.3|33911.2|33823.3|33873.3|33788.6|10
1647374990000|2022-03-15 20:09:50|33912.8|33792.8|33895.5|33775.5|33912.8|33792.8|33895.5|33775.5|5
1647375000000|2022-03-15 20:10:00|33896.7|33776.7|33902|33782|33903.5|33783.5|33896.7|33776.7|3
1647375010000|2022-03-15 20:10:10|33905.7|33785.7|33890.3|33770.3|33912|33792|33887.7|33767.7|8
1647375020000|2022-03-15 20:10:20|33892.7|33772.7|33911.6|33791.6|33911.6|33791.6|33892.7|33772.7|4
1647375030000|2022-03-15 20:10:30|33910.9|33790.9|33911.9|33791.9|33911.9|33791.9|33909.7|33789.7|13
1647375040000|2022-03-15 20:10:40|33913|33793|33905|33785|33915.6|33795.6|33903.8|33783.8|18
1647375050000|2022-03-15 20:10:50|33907.3|33787.3|33911.9|33791.9|33912.3|33792.3|33907.3|33787.3|11
1647375060000|2022-03-15 20:11:00|33912.3|33792.3|33906.8|33786.8|33912.6|33792.6|33906|33786|16
1647375070000|2022-03-15 20:11:10|33907.7|33787.7|33917|33797|33918.2|33798.2|33896.7|33776.7|11
1647375080000|2022-03-15 20:11:20|33916.9|33796.9|33918.5|33798.5|33918.8|33798.8|33914.6|33794.6|16
1647375090000|2022-03-15 20:11:30|33923.5|33803.5|33919.5|33799.5|33927.8|33807.8|33919.5|33799.5|17
1647375100000|2022-03-15 20:11:40|33920.1|33800.1|33922.9|33802.9|33924.9|33804.9|33920.1|33800.1|16
1647375110000|2022-03-15 20:11:50|33922.4|33802.4|33917.8|33797.8|33925.1|33805.1|33914.9|33794.9|15
1647375120000|2022-03-15 20:12:00|33916.5|33796.5|33925.2|33805.2|33925.2|33805.2|33914.6|33794.6|14
1647375130000|2022-03-15 20:12:10|33925.4|33805.4|33923|33803|33926.5|33806.5|33923|33803|17
1647375140000|2022-03-15 20:12:20|33925.9|33805.9|33936.5|33816.5|33944.3|33824.3|33922.4|33802.4|32
1647375150000|2022-03-15 20:12:30|33938.4|33818.4|33944.7|33824.7|33948.8|33828.8|33930.1|33810.1|38
1647375160000|2022-03-15 20:12:40|33931|33811|33941.6|33821.6|33943|33823|33928.5|33808.5|18
1647375170000|2022-03-15 20:12:50|33941.3|33821.3|33937.3|33817.3|33941.4|33821.4|33930.7|33810.7|22
1647375180000|2022-03-15 20:13:00|33937.2|33817.2|33938.2|33818.2|33938.2|33818.2|33936.4|33816.4|11
1647375190000|2022-03-15 20:13:10|33936.6|33816.6|33929.2|33809.2|33936.6|33816.6|33918.2|33798.2|14
1647375200000|2022-03-15 20:13:20|33928.1|33808.1|33928.3|33808.3|33929.1|33809.1|33927.3|33807.3|7
1647375210000|2022-03-15 20:13:30|33936.8|33816.8|33927.1|33807.1|33939.4|33819.4|33920.7|33800.7|19
1647375220000|2022-03-15 20:13:40|33929|33809|33941.8|33821.8|33942.6|33822.6|33929|33809|12
1647375230000|2022-03-15 20:13:50|33941.2|33821.2|33931.5|33811.5|33941.2|33821.2|33919.9|33799.9|16
1647375240000|2022-03-15 20:14:00|33931.6|33811.6|33933.1|33813.1|33940.6|33820.6|33931.6|33811.6|24
1647375250000|2022-03-15 20:14:10|33933.3|33813.3|33941.4|33821.4|33941.4|33821.4|33933.3|33813.3|15
1647375260000|2022-03-15 20:14:20|33942|33822|33929.3|33809.3|33944|33824|33929.3|33809.3|22
1647375270000|2022-03-15 20:14:30|33932.5|33812.5|33939.2|33819.2|33939.3|33819.3|33932.5|33812.5|19
1647375280000|2022-03-15 20:14:40|33939.4|33819.4|33939.6|33819.6|33940.4|33820.4|33938.7|33818.7|18
1647375290000|2022-03-15 20:14:50|33934.4|33814.4|33941.8|33821.8|33945.9|33825.9|33931.5|33811.5|20
1647375300000|2022-03-15 20:15:00|33943|33823|33937.4|33817.4|33944.4|33824.4|33932.1|33812.1|22
1647375310000|2022-03-15 20:15:10|33937.7|33817.7|33936.5|33816.5|33938|33818|33935.7|33815.7|21
1647375320000|2022-03-15 20:15:20|33936.8|33816.8|33939.2|33819.2|33941.3|33821.3|33935.8|33815.8|17
1647375330000|2022-03-15 20:15:30|33939.5|33819.5|33933.7|33813.7|33940.2|33820.2|33920.5|33800.5|21
1647375340000|2022-03-15 20:15:40|33934.9|33814.9|33943.8|33823.8|33944.3|33824.3|33931.3|33811.3|15
1647375350000|2022-03-15 20:15:50|33943.4|33823.4|33942.9|33822.9|33943.5|33823.5|33940.7|33820.7|11
1647375360000|2022-03-15 20:16:00|33942.4|33822.4|33930.9|33810.9|33943.2|33823.2|33922.1|33802.1|8
1647375370000|2022-03-15 20:16:10|33930.8|33810.8|33932.8|33812.8|33933.6|33813.6|33930.8|33810.8|8
1647375380000|2022-03-15 20:16:20|33932.9|33812.9|33941.7|33821.7|33942.9|33822.9|33928.7|33808.7|12
1647375390000|2022-03-15 20:16:30|33941.8|33821.8|33928.3|33808.3|33941.9|33821.9|33920|33800|11
1647375400000|2022-03-15 20:16:40|33931.7|33811.7|33932|33812|33932.1|33812.1|33929.8|33809.8|8
1647375410000|2022-03-15 20:16:50|33936|33816|33943|33823|33943|33823|33933.1|33813.1|8
1647375420000|2022-03-15 20:17:00|33943.1|33823.1|33907.1|33787.1|33943.4|33823.4|33902.4|33782.4|23
1647375430000|2022-03-15 20:17:10|33908|33788|33909.4|33789.4|33912|33792|33905.5|33785.5|22
1647375440000|2022-03-15 20:17:20|33906.9|33786.9|33910.5|33790.5|33910.6|33790.6|33906.5|33786.5|21
1647375450000|2022-03-15 20:17:30|33910.4|33790.4|33923.4|33803.4|33923.4|33803.4|33910.2|33790.2|25
1647375460000|2022-03-15 20:17:40|33924.1|33804.1|33925.8|33805.8|33927.7|33807.7|33924.1|33804.1|27
1647375470000|2022-03-15 20:17:50|33926.5|33806.5|33926.6|33806.6|33927.1|33807.1|33926.1|33806.1|17
1647375480000|2022-03-15 20:18:00|33926|33806|33918.6|33798.6|33928.3|33808.3|33915.8|33795.8|14
1647375490000|2022-03-15 20:18:10|33919.7|33799.7|33925.2|33805.2|33925.2|33805.2|33917.3|33797.3|8
1647375500000|2022-03-15 20:18:20|33925|33805|33923.9|33803.9|33926.8|33806.8|33923.9|33803.9|5
1647375510000|2022-03-15 20:18:30|33926.5|33806.5|33922.8|33802.8|33927.4|33807.4|33918|33798|13
1647375520000|2022-03-15 20:18:40|33923.5|33803.5|33928.4|33808.4|33928.4|33808.4|33923.1|33803.1|7
1647375530000|2022-03-15 20:18:50|33927.1|33807.1|33929|33809|33930|33810|33927|33807|8
1647375540000|2022-03-15 20:19:00|33930|33810|33916.3|33796.3|33932.9|33812.9|33916.3|33796.3|7
1647375550000|2022-03-15 20:19:10|33922.1|33802.1|33929|33809|33929.4|33809.4|33922.1|33802.1|7
1647375560000|2022-03-15 20:19:20|33927.3|33807.3|33926.2|33806.2|33927.3|33807.3|33926.2|33806.2|4
1647375570000|2022-03-15 20:19:30|33927.1|33807.1|33918.2|33798.2|33928.9|33808.9|33913.3|33793.3|9
1647375580000|2022-03-15 20:19:40|33923.9|33803.9|33922.7|33802.7|33924.3|33804.3|33920.8|33800.8|7
1647375590000|2022-03-15 20:19:50|33924.3|33804.3|33929.3|33809.3|33930.2|33810.2|33922.7|33802.7|5
1647375600000|2022-03-15 20:20:00|33930.2|33810.2|33916.8|33796.8|33932.6|33812.6|33908.9|33788.9|13
1647375610000|2022-03-15 20:20:10|33916.7|33796.7|33932.1|33812.1|33934.5|33814.5|33916.7|33796.7|9
1647375620000|2022-03-15 20:20:20|33930.5|33810.5|33923|33803|33933|33813|33910.3|33790.3|9
1647375630000|2022-03-15 20:20:30|33925.4|33805.4|33929.8|33809.8|33932.4|33812.4|33925.4|33805.4|8
1647375640000|2022-03-15 20:20:40|33933.8|33813.8|33932.2|33812.2|33933.8|33813.8|33930.5|33810.5|5
1647375650000|2022-03-15 20:20:50|33931.2|33811.2|33927.3|33807.3|33933.3|33813.3|33916|33796|9
1647375660000|2022-03-15 20:21:00|33927.2|33807.2|33931.4|33811.4|33933.3|33813.3|33927.2|33807.2|8
1647375670000|2022-03-15 20:21:10|33930.8|33810.8|33930.6|33810.6|33933.2|33813.2|33930.6|33810.6|5
1647375680000|2022-03-15 20:21:20|33929.8|33809.8|33919.6|33799.6|33929.8|33809.8|33913.1|33793.1|6
1647375690000|2022-03-15 20:21:30|33918.9|33798.9|33919.7|33799.7|33924.5|33804.5|33918.9|33798.9|8
1647375700000|2022-03-15 20:21:40|33918.3|33798.3|33930.8|33810.8|33930.8|33810.8|33918.3|33798.3|4
1647375710000|2022-03-15 20:21:50|33930.1|33810.1|33910.2|33790.2|33930.1|33810.1|33903.5|33783.5|5
1647375720000|2022-03-15 20:22:00|33912.9|33792.9|33932|33812|33935.5|33815.5|33912.9|33792.9|12
1647375730000|2022-03-15 20:22:10|33931.9|33811.9|33930.6|33810.6|33932|33812|33929|33809|10
1647375740000|2022-03-15 20:22:20|33929.8|33809.8|33929.8|33809.8|33929.8|33809.8|33929.8|33809.8|1
1647375750000|2022-03-15 20:22:30|33912.9|33792.9|33912.9|33792.9|33912.9|33792.9|33912.9|33792.9|1
1647375760000|2022-03-15 20:22:40|33921.6|33801.6|33929.4|33809.4|33929.9|33809.9|33921.6|33801.6|6
1647375770000|2022-03-15 20:22:50|33929.9|33809.9|33923.3|33803.3|33929.9|33809.9|33908.5|33788.5|6
1647375780000|2022-03-15 20:23:00|33924.2|33804.2|33930|33810|33930.9|33810.9|33924.2|33804.2|19
1647375790000|2022-03-15 20:23:10|33929.7|33809.7|33924.2|33804.2|33930.3|33810.3|33915.6|33795.6|11
1647375800000|2022-03-15 20:23:20|33924.1|33804.1|33925.6|33805.6|33926.6|33806.6|33924.1|33804.1|7
1647375810000|2022-03-15 20:23:30|33923.9|33803.9|33930.1|33810.1|33930.1|33810.1|33923|33803|4
1647375820000|2022-03-15 20:23:40|33932.3|33812.3|33914.6|33794.6|33932.8|33812.8|33913.7|33793.7|4
1647375830000|2022-03-15 20:23:50|33916.8|33796.8|33919.7|33799.7|33919.7|33799.7|33916.8|33796.8|4
1647375840000|2022-03-15 20:24:00|33931.3|33811.3|33931.8|33811.8|33934.3|33814.3|33931.3|33811.3|4
1647375850000|2022-03-15 20:24:10|33931.7|33811.7|33923.5|33803.5|33931.7|33811.7|33916|33796|12
1647375860000|2022-03-15 20:24:20|33925.1|33805.1|33923.1|33803.1|33925.1|33805.1|33923|33803|16
1647375870000|2022-03-15 20:24:30|33922.5|33802.5|33929.3|33809.3|33937.1|33817.1|33921.4|33801.4|19
1647375880000|2022-03-15 20:24:40|33932.2|33812.2|33930.3|33810.3|33932.4|33812.4|33929|33809|15
1647375890000|2022-03-15 20:24:50|33930.5|33810.5|33928.9|33808.9|33931.6|33811.6|33910.3|33790.3|18
1647375900000|2022-03-15 20:25:00|33929.4|33809.4|33929.3|33809.3|33931.4|33811.4|33928.6|33808.6|15
1647375910000|2022-03-15 20:25:10|33930|33810|33931.3|33811.3|33931.6|33811.6|33930|33810|6
1647375920000|2022-03-15 20:25:20|33930.9|33810.9|33923.5|33803.5|33931.8|33811.8|33921.8|33801.8|13
1647375930000|2022-03-15 20:25:30|33932.7|33812.7|33929.3|33809.3|33932.7|33812.7|33929|33809|14
1647375940000|2022-03-15 20:25:40|33929.9|33809.9|33923.6|33803.6|33931.4|33811.4|33917.5|33797.5|9
1647375950000|2022-03-15 20:25:50|33926.1|33806.1|33931.8|33811.8|33932.9|33812.9|33926.1|33806.1|5
1647375960000|2022-03-15 20:26:00|33932.3|33812.3|33924|33804|33933.7|33813.7|33920.3|33800.3|7
1647375970000|2022-03-15 20:26:10|33925.9|33805.9|33927.1|33807.1|33927.1|33807.1|33923.5|33803.5|6
1647375980000|2022-03-15 20:26:20|33924.7|33804.7|33934.4|33814.4|33935|33815|33924.7|33804.7|9
1647375990000|2022-03-15 20:26:30|33930.9|33810.9|33928.9|33808.9|33931.4|33811.4|33913.1|33793.1|18
1647376000000|2022-03-15 20:26:40|33929.5|33809.5|33931.3|33811.3|33931.3|33811.3|33927.5|33807.5|14
1647376010000|2022-03-15 20:26:50|33931.4|33811.4|33938.1|33818.1|33938.1|33818.1|33924.4|33804.4|15
1647376020000|2022-03-15 20:27:00|33936.5|33816.5|33938.3|33818.3|33938.7|33818.7|33935.5|33815.5|21
1647376030000|2022-03-15 20:27:10|33938.7|33818.7|33928.1|33808.1|33938.7|33818.7|33928.1|33808.1|12
1647376040000|2022-03-15 20:27:20|33929.4|33809.4|33933.2|33813.2|33933.7|33813.7|33929.4|33809.4|12
1647376050000|2022-03-15 20:27:30|33932.6|33812.6|33933.4|33813.4|33938.4|33818.4|33919.2|33799.2|12
1647376060000|2022-03-15 20:27:40|33932.8|33812.8|33933.6|33813.6|33933.8|33813.8|33928.4|33808.4|8
1647376070000|2022-03-15 20:27:50|33931.9|33811.9|33930.7|33810.7|33937.3|33817.3|33923.4|33803.4|10
1647376080000|2022-03-15 20:28:00|33931.1|33811.1|33927.9|33807.9|33932|33812|33927.9|33807.9|6
1647376090000|2022-03-15 20:28:10|33929.1|33809.1|33925.1|33805.1|33931.9|33811.9|33925.1|33805.1|7
1647376100000|2022-03-15 20:28:20|33927|33807|33931.8|33811.8|33933.4|33813.4|33927|33807|6
1647376110000|2022-03-15 20:28:30|33931.1|33811.1|33935.3|33815.3|33936.1|33816.1|33931.1|33811.1|26
1647376120000|2022-03-15 20:28:40|33935.6|33815.6|33932|33812|33936.5|33816.5|33924.7|33804.7|20
1647376130000|2022-03-15 20:28:50|33930.8|33810.8|33935.7|33815.7|33937|33817|33930.8|33810.8|27
1647376140000|2022-03-15 20:29:00|33935.5|33815.5|33928.9|33808.9|33935.9|33815.9|33924.4|33804.4|16
1647376150000|2022-03-15 20:29:10|33925.8|33805.8|33934.3|33814.3|33934.7|33814.7|33925.8|33805.8|22
1647376160000|2022-03-15 20:29:20|33924.8|33804.8|33928.5|33808.5|33928.5|33808.5|33924.8|33804.8|3
1647376170000|2022-03-15 20:29:30|33927.3|33807.3|33927.3|33807.3|33927.3|33807.3|33927.3|33807.3|1
1647376180000|2022-03-15 20:29:40|33928.5|33808.5|33935.6|33815.6|33935.6|33815.6|33928.5|33808.5|7
1647376190000|2022-03-15 20:29:50|33935.8|33815.8|33928.1|33808.1|33935.8|33815.8|33918.2|33798.2|8
1647376200000|2022-03-15 20:30:00|33927.8|33807.8|33936.7|33816.7|33936.9|33816.9|33925.9|33805.9|19
1647376210000|2022-03-15 20:30:10|33936.4|33816.4|33936.1|33816.1|33938.8|33818.8|33936.1|33816.1|4
1647376220000|2022-03-15 20:30:20|33936.2|33816.2|33937|33817|33937|33817|33934.1|33814.1|10
1647376230000|2022-03-15 20:30:30|33924.7|33804.7|33929.9|33809.9|33930.2|33810.2|33924.7|33804.7|8
1647376240000|2022-03-15 20:30:40|33936.8|33816.8|33936|33816|33941.8|33821.8|33934.9|33814.9|7
1647376250000|2022-03-15 20:30:50|33918.6|33798.6|33935.6|33815.6|33935.7|33815.7|33918.6|33798.6|7
1647376260000|2022-03-15 20:31:00|33935.3|33815.3|33936.1|33816.1|33938.8|33818.8|33935.2|33815.2|10
1647376270000|2022-03-15 20:31:10|33926.3|33806.3|33933.3|33813.3|33934.2|33814.2|33926.3|33806.3|9
1647376280000|2022-03-15 20:31:20|33933.6|33813.6|33932.3|33812.3|33934|33814|33932.3|33812.3|4
1647376290000|2022-03-15 20:31:30|33931.8|33811.8|33938.4|33818.4|33938.4|33818.4|33931.8|33811.8|4
1647376300000|2022-03-15 20:31:40|33926.4|33806.4|33939.1|33819.1|33939.1|33819.1|33926.2|33806.2|10
1647376310000|2022-03-15 20:31:50|33937.4|33817.4|33936.7|33816.7|33937.5|33817.5|33933.1|33813.1|9
1647376320000|2022-03-15 20:32:00|33929.5|33809.5|33935.3|33815.3|33935.4|33815.4|33929.5|33809.5|10
1647376330000|2022-03-15 20:32:10|33934.1|33814.1|33935.8|33815.8|33936|33816|33934.1|33814.1|11
1647376340000|2022-03-15 20:32:20|33926.2|33806.2|33924.1|33804.1|33931.1|33811.1|33924.1|33804.1|11
1647376350000|2022-03-15 20:32:30|33933.9|33813.9|33938.5|33818.5|33938.5|33818.5|33932|33812|12
1647376360000|2022-03-15 20:32:40|33937.8|33817.8|33937.1|33817.1|33938.4|33818.4|33937.1|33817.1|5
1647376370000|2022-03-15 20:32:50|33922.7|33802.7|33936.1|33816.1|33936.4|33816.4|33922.7|33802.7|12
1647376380000|2022-03-15 20:33:00|33936.2|33816.2|33933.9|33813.9|33941.1|33821.1|33933.9|33813.9|8
1647376390000|2022-03-15 20:33:10|33933.8|33813.8|33935.5|33815.5|33949.8|33829.8|33926.5|33806.5|20
1647376400000|2022-03-15 20:33:20|33932.3|33812.3|33940.5|33820.5|33942.7|33822.7|33932.3|33812.3|15
1647376410000|2022-03-15 20:33:30|33940.1|33820.1|33930.4|33810.4|33942.2|33822.2|33930.4|33810.4|15
1647376420000|2022-03-15 20:33:40|33932.4|33812.4|33940.1|33820.1|33940.1|33820.1|33928.2|33808.2|11
1647376430000|2022-03-15 20:33:50|33938.3|33818.3|33951.6|33831.6|33959.2|33839.2|33936.7|33816.7|40
1647376440000|2022-03-15 20:34:00|33957.7|33837.7|33958|33838|33959.5|33839.5|33939.2|33819.2|40
1647376450000|2022-03-15 20:34:10|33946|33826|33943|33823|33959.1|33839.1|33941.4|33821.4|29
1647376460000|2022-03-15 20:34:20|33942.3|33822.3|33952.5|33832.5|33969.9|33849.9|33941.5|33821.5|40
1647376470000|2022-03-15 20:34:30|33960.9|33840.9|33953.9|33833.9|33965.9|33845.9|33940.5|33820.5|39
1647376480000|2022-03-15 20:34:40|33961.9|33841.9|33969.3|33849.3|33971.2|33851.2|33959.4|33841.7|13
1647376490000|2022-03-15 20:34:50|33969.4|33849.4|33954.7|33834.7|33969.4|33849.4|33942.7|33822.7|35
1647376500000|2022-03-15 20:35:00|33947.8|33827.8|33946.4|33826.4|33957|33837|33939.8|33819.8|28
1647376510000|2022-03-15 20:35:10|33944.8|33824.8|33948.8|33828.8|33949|33829|33944.8|33824.8|13
1647376520000|2022-03-15 20:35:20|33948.7|33828.7|33940.5|33820.5|33950.1|33830.1|33938.4|33818.4|14
1647376530000|2022-03-15 20:35:30|33943.9|33823.9|33953.4|33833.4|33954|33834|33943.5|33823.5|14
1647376540000|2022-03-15 20:35:40|33953.8|33833.8|33955.2|33835.2|33955.4|33835.4|33953.7|33833.7|11
1647376550000|2022-03-15 20:35:50|33955.1|33835.1|33955.3|33835.3|33956.7|33836.7|33935.7|33815.7|18
1647376560000|2022-03-15 20:36:00|33957.1|33837.1|33954.4|33834.4|33957.1|33837.1|33954.4|33834.4|16
1647376570000|2022-03-15 20:36:10|33955.7|33835.7|33951.4|33831.4|33955.7|33835.7|33944.2|33824.2|11
1647376580000|2022-03-15 20:36:20|33951|33831|33949.4|33829.4|33952|33832|33949.4|33829.4|7
1647376590000|2022-03-15 20:36:30|33954.3|33834.3|33947.6|33827.6|33954.4|33834.4|33938.4|33818.4|9
1647376600000|2022-03-15 20:36:40|33949.7|33829.7|33949.8|33829.8|33951.4|33831.4|33948.7|33828.7|6
1647376610000|2022-03-15 20:36:50|33955.6|33835.6|33952.1|33832.1|33957.7|33837.7|33945|33825|12
1647376620000|2022-03-15 20:37:00|33952|33832|33955.6|33835.6|33955.9|33835.9|33952|33832|17
1647376630000|2022-03-15 20:37:10|33954.9|33834.9|33954.7|33834.7|33955.2|33835.2|33952.3|33832.3|13
1647376640000|2022-03-15 20:37:20|33954.6|33834.6|33947.7|33827.7|33954.7|33834.7|33937.4|33817.4|9
1647376650000|2022-03-15 20:37:30|33949|33829|33954.1|33834.1|33954.1|33834.1|33949|33829|7
1647376660000|2022-03-15 20:37:40|33954.2|33834.2|33946.6|33826.6|33955.9|33835.9|33939.7|33819.7|10
1647376670000|2022-03-15 20:37:50|33949.1|33829.1|33954.3|33834.3|33954.3|33834.3|33949.1|33829.1|9
1647376680000|2022-03-15 20:38:00|33953.2|33833.2|33954.8|33834.8|33954.8|33834.8|33952.7|33832.7|12
1647376690000|2022-03-15 20:38:10|33954.6|33834.6|33949.4|33829.4|33955.2|33835.2|33947|33827|10
1647376700000|2022-03-15 20:38:20|33950.6|33830.6|33955.2|33835.2|33956.1|33836.1|33946.1|33826.1|9
1647376710000|2022-03-15 20:38:30|33954.8|33834.8|33956.2|33836.2|33956.2|33836.2|33942.7|33822.7|13
1647376720000|2022-03-15 20:38:40|33956.1|33836.1|33955.5|33835.5|33957.6|33837.6|33954.7|33834.7|9
1647376730000|2022-03-15 20:38:50|33955.8|33835.8|33950.3|33830.3|33957.4|33837.4|33946.6|33826.6|9
1647376740000|2022-03-15 20:39:00|33949.8|33829.8|33948.4|33828.4|33950.3|33830.3|33948.2|33828.2|7
1647376750000|2022-03-15 20:39:10|33948.6|33828.6|33954|33834|33954.2|33834.2|33939.1|33819.1|16
1647376760000|2022-03-15 20:39:20|33953.8|33833.8|33954.3|33834.3|33955.9|33835.9|33952.9|33832.9|15
1647376770000|2022-03-15 20:39:30|33962|33842|33961|33841|33962.2|33842.2|33960.9|33840.9|10
1647376780000|2022-03-15 20:39:40|33960.9|33840.9|33947|33827|33961|33841|33947|33827|5
1647376790000|2022-03-15 20:39:50|33948.7|33828.7|33955.6|33835.6|33956.3|33836.3|33948.7|33828.7|8
1647376800000|2022-03-15 20:40:00|33953.5|33833.5|33952.9|33832.9|33960.5|33840.5|33946.4|33826.4|18
1647376810000|2022-03-15 20:40:10|33953.8|33833.8|33954.8|33834.8|33954.8|33834.8|33952.6|33832.6|13
1647376820000|2022-03-15 20:40:20|33954.5|33834.5|33953.3|33833.3|33955.8|33835.8|33949.3|33829.3|18
1647376830000|2022-03-15 20:40:30|33955.3|33835.3|33954|33834|33956.5|33836.5|33954|33834|9
1647376840000|2022-03-15 20:40:40|33954.8|33834.8|33951.5|33831.5|33954.8|33834.8|33951.5|33831.5|13
1647376850000|2022-03-15 20:40:50|33950.5|33830.5|33946.1|33826.1|33951.8|33831.8|33937.7|33817.7|11
1647376860000|2022-03-15 20:41:00|33948.4|33828.4|33919.9|33869.9|33954.8|33869.9|33919.8|33817.3|20
1647376870000|2022-03-15 20:41:10|33920.1|33870.1|33952.3|33832.3|33953.4|33870.1|33920.1|33828.7|8
1647376880000|2022-03-15 20:41:20|33951.8|33831.8|33953.1|33833.1|33954|33834|33951.8|33831.8|10
1647376890000|2022-03-15 20:41:30|33955.5|33835.5|33946.8|33826.8|33955.7|33835.7|33946.8|33826.8|6
1647376900000|2022-03-15 20:41:40|33945.2|33825.2|33949|33829|33949|33829|33945.2|33825.2|3
1647376910000|2022-03-15 20:41:50|33953.2|33833.2|33952.2|33832.2|33953.5|33833.5|33947.5|33827.5|14
1647376920000|2022-03-15 20:42:00|33952.1|33832.1|33948.5|33828.5|33952.2|33832.2|33947.4|33827.4|18
1647376930000|2022-03-15 20:42:10|33949.5|33829.5|33945|33825|33949.5|33829.5|33935.5|33815.5|10
1647376940000|2022-03-15 20:42:20|33944.6|33824.6|33943.9|33823.9|33944.6|33824.6|33943.9|33823.9|2
1647376950000|2022-03-15 20:42:30|33945.1|33825.1|33949.5|33829.5|33950.1|33830.1|33936.9|33816.9|11
1647376960000|2022-03-15 20:42:40|33950.2|33830.2|33944.4|33824.4|33950.4|33830.4|33944.4|33824.4|9
1647376970000|2022-03-15 20:42:50|33949.8|33829.8|33948.3|33828.3|33949.8|33829.8|33944.3|33824.3|8
1647376980000|2022-03-15 20:43:00|33948.2|33828.2|33941.9|33821.9|33948.4|33828.4|33941.9|33821.9|7
1647376990000|2022-03-15 20:43:10|33942.5|33822.5|33940.5|33820.5|33943.2|33823.2|33940.5|33820.5|13
1647377000000|2022-03-15 20:43:20|33941.1|33821.1|33944.7|33824.7|33944.8|33824.8|33939|33819|9
1647377010000|2022-03-15 20:43:30|33944.4|33824.4|33946.2|33826.2|33947.1|33827.1|33944.4|33824.4|10
1647377020000|2022-03-15 20:43:40|33945.5|33825.5|33925.5|33805.5|33945.5|33825.5|33924.7|33804.7|6
1647377030000|2022-03-15 20:43:50|33935.6|33815.6|33944|33824|33944.1|33826.2|33925.1|33805.1|9
1647377040000|2022-03-15 20:44:00|33942.8|33822.8|33942.4|33822.4|33944.6|33824.6|33942|33822|11
1647377050000|2022-03-15 20:44:10|33942.3|33822.3|33937.3|33817.3|33944.5|33824.5|33935.2|33815.2|10
1647377060000|2022-03-15 20:44:20|33937.8|33817.8|33939.5|33819.5|33942.8|33822.8|33937.8|33817.8|15
1647377070000|2022-03-15 20:44:30|33939.3|33819.3|33941.6|33821.6|33945.5|33825.5|33927.9|33807.9|14
1647377080000|2022-03-15 20:44:40|33942.2|33822.2|33942.9|33822.9|33943.1|33823.1|33939.4|33819.4|11
1647377090000|2022-03-15 20:44:50|33942.6|33822.6|33933.2|33813.2|33943.4|33823.4|33932.5|33812.5|10
1647377100000|2022-03-15 20:45:00|33937.7|33817.7|33948.1|33828.1|33956.2|33836.2|33937.7|33817.7|13
1647377110000|2022-03-15 20:45:10|33954.9|33834.9|33955|33835|33955|33835|33954.9|33834.9|2
1647377120000|2022-03-15 20:45:20|33961.8|33841.8|33961.8|33841.8|33961.8|33841.8|33961.8|33841.8|1
1647377130000|2022-03-15 20:45:30|33970|33850|33965.7|33845.7|33970|33850|33965.6|33845.6|5
1647377140000|2022-03-15 20:45:40|33983.5|33863.5|33958.1|33838.1|33983.5|33863.5|33956.7|33836.7|17
1647377170000|2022-03-15 20:46:10|33975.3|33855.3|33979.3|33859.3|33979.3|33859.3|33955.3|33835.3|8
1647377180000|2022-03-15 20:46:20|33978.7|33858.7|33975.5|33855.5|33980.4|33860.4|33974|33854|8
1647377190000|2022-03-15 20:46:30|33977|33857|33988.3|33868.3|33992.2|33872.2|33962.7|33842.7|17
1647377200000|2022-03-15 20:46:40|33991.1|33871.1|33986.6|33866.6|33994|33874|33986.6|33866.6|6
1647377210000|2022-03-15 20:46:50|33988.6|33868.6|33988.6|33868.6|33988.6|33868.6|33988.6|33868.6|1
1647377220000|2022-03-15 20:47:00|33988.8|33868.8|33975.1|33855.1|33988.9|33868.9|33971.9|33851.9|11
1647377230000|2022-03-15 20:47:10|33980.1|33860.1|33987.5|33867.5|33989.5|33869.5|33980.1|33860.1|6
1647377240000|2022-03-15 20:47:20|33953.6|33833.6|33978.2|33858.2|33978.2|33858.2|33953.6|33833.6|7
1647377250000|2022-03-15 20:47:30|33975.9|33855.9|33976.4|33856.4|33977.6|33857.6|33973.2|33853.2|8
1647377260000|2022-03-15 20:47:40|33976.5|33856.5|33983.6|33863.6|33984|33864|33944.9|33824.9|11
1647377270000|2022-03-15 20:47:50|33984.8|33864.8|33989.4|33869.4|33989.4|33869.4|33980.6|33860.6|9
1647377280000|2022-03-15 20:48:00|33987.8|33867.8|33990.3|33870.3|33991.2|33871.2|33985.4|33865.4|9
1647377290000|2022-03-15 20:48:10|33989.9|33869.9|33974.5|33854.5|33992.8|33872.8|33972.1|33852.1|8
1647377300000|2022-03-15 20:48:20|33979.2|33859.2|33992.3|33872.3|33993.5|33873.5|33979.2|33859.2|8
1647377310000|2022-03-15 20:48:30|33989.9|33869.9|33989.9|33869.9|33994.1|33874.1|33989.9|33869.9|5
1647377320000|2022-03-15 20:48:40|33990.1|33870.1|33972.3|33852.3|33991.3|33871.3|33958.5|33838.5|8
1647377330000|2022-03-15 20:48:50|33972.6|33852.6|33974.5|33854.5|33974.5|33854.5|33972.6|33852.6|2
1647377340000|2022-03-15 20:49:00|33988.1|33868.1|33972|33852|33988.1|33868.1|33957.2|33837.2|5
1647377350000|2022-03-15 20:49:10|33989.7|33869.7|33988|33868|33989.8|33869.8|33985.7|33865.7|14
1647377360000|2022-03-15 20:49:20|33987.6|33867.6|33972.8|33852.8|33990.4|33870.4|33967.2|33847.2|19
1647377370000|2022-03-15 20:49:30|33981.8|33861.8|33977.3|33857.3|33981.8|33861.8|33962.5|33842.5|22
1647377380000|2022-03-15 20:49:40|33975.7|33855.7|33974|33854|33979.3|33859.3|33970.5|33850.5|9
1647377390000|2022-03-15 20:49:50|33958|33838|33953.5|33833.5|33979.2|33859.2|33953.5|33833.5|21
1647377400000|2022-03-15 20:50:00|33957|33837|33985.3|33865.3|33991|33871|33951.5|33831.5|6
1647377430000|2022-03-15 20:50:30|33980.4|33860.4|33980.4|33860.4|33980.4|33860.4|33980.4|33860.4|1
1647377440000|2022-03-15 20:50:40|33971.4|33851.4|33971.4|33851.4|33971.4|33851.4|33971.4|33851.4|1
1647377450000|2022-03-15 20:50:50|33977.6|33857.6|33971.8|33851.8|33977.7|33857.7|33971.8|33851.8|14
1647377460000|2022-03-15 20:51:00|33972.8|33852.8|33965.8|33845.8|33972.8|33852.8|33951.2|33831.2|15
1647377470000|2022-03-15 20:51:10|33963|33843|33969.6|33849.6|33974.1|33854.1|33963|33843|15
1647377480000|2022-03-15 20:51:20|33967.4|33847.4|33981.7|33861.7|33985.2|33865.2|33967.4|33847.4|12
1647377490000|2022-03-15 20:51:30|33981.4|33861.4|33981.2|33861.2|33981.4|33861.4|33977.5|33857.5|3
1647377500000|2022-03-15 20:51:40|33981.5|33861.5|33982.7|33862.7|33982.7|33862.7|33981.5|33861.5|2
1647377510000|2022-03-15 20:51:50|33984.1|33864.1|33966.4|33846.4|33984.1|33864.1|33962.6|33842.6|12
1647377520000|2022-03-15 20:52:00|33969.7|33849.7|33968|33848|33974|33854|33967.3|33847.3|10
1647377530000|2022-03-15 20:52:10|33972.6|33852.6|33978|33858|33978|33858|33971.8|33851.8|12
1647377540000|2022-03-15 20:52:20|33971.6|33851.6|33981.4|33861.4|33981.4|33861.4|33968.8|33848.8|3
1647377550000|2022-03-15 20:52:30|33979.7|33859.7|33972.6|33852.6|33979.7|33859.7|33964.6|33844.6|12
1647377560000|2022-03-15 20:52:40|33968.4|33848.4|33968|33848|33971.4|33851.4|33967.5|33847.5|6
1647377570000|2022-03-15 20:52:50|33966.4|33846.4|33968.2|33848.2|33973.7|33853.7|33949.8|33829.8|9
1647377580000|2022-03-15 20:53:00|33974.1|33854.1|33969.7|33849.7|33976.1|33856.1|33969.7|33849.7|4
1647377590000|2022-03-15 20:53:10|33975.6|33855.6|33932.7|33812.7|33978.5|33858.5|33932.7|33812.7|33
1647377600000|2022-03-15 20:53:20|33939.6|33819.6|33924.7|33804.7|33947.3|33827.3|33923.8|33803.8|33
1647377610000|2022-03-15 20:53:30|33924.6|33804.6|33923.7|33803.7|33924.6|33804.6|33923.2|33803.2|7
1647377620000|2022-03-15 20:53:40|33923.1|33803.1|33924.2|33804.2|33924.3|33804.3|33923.1|33803.1|6
1647377630000|2022-03-15 20:53:50|33916.5|33796.5|33921.2|33801.2|33932.1|33812.1|33909.6|33789.6|13
1647377640000|2022-03-15 20:54:00|33933.9|33813.9|33933.4|33813.4|33934.4|33814.4|33931.6|33811.6|26
1647377650000|2022-03-15 20:54:10|33934.6|33814.6|33919.3|33799.3|33934.7|33814.7|33917.2|33797.2|18
1647377660000|2022-03-15 20:54:20|33919.6|33799.6|33934.7|33814.7|33935.2|33815.2|33913|33793|12
1647377670000|2022-03-15 20:54:30|33933.4|33813.4|33929|33809|33933.4|33813.4|33929|33809|4
1647377680000|2022-03-15 20:54:40|33932.1|33812.1|33926.9|33806.9|33934.5|33814.5|33925.5|33805.5|16
1647377690000|2022-03-15 20:54:50|33926.7|33806.7|33926.7|33806.7|33929.3|33809.3|33926.7|33806.7|13
1647377700000|2022-03-15 20:55:00|33929.9|33809.9|33935.8|33815.8|33937.4|33817.4|33927.8|33807.8|18
1647377710000|2022-03-15 20:55:10|33936.5|33816.5|33934.3|33814.3|33936.5|33816.5|33934|33814|17
1647377720000|2022-03-15 20:55:20|33935.1|33815.1|33932|33812|33935.7|33815.7|33932|33812|16
1647377730000|2022-03-15 20:55:30|33924.3|33804.3|33930.4|33810.4|33931.7|33811.7|33912.3|33792.3|24
1647377740000|2022-03-15 20:55:40|33927.6|33807.6|33926.4|33806.4|33928.4|33808.4|33926.1|33806.1|19
1647377750000|2022-03-15 20:55:50|33926|33806|33923.6|33803.6|33927|33807|33923.6|33803.6|18
1647377760000|2022-03-15 20:56:00|33923.3|33803.3|33921|33801|33923.3|33803.3|33915.2|33795.2|16
1647377770000|2022-03-15 20:56:10|33920.7|33800.7|33924.4|33804.4|33925.8|33805.8|33920.7|33800.7|17
1647377780000|2022-03-15 20:56:20|33906.3|33786.3|33925.9|33805.9|33925.9|33805.9|33906.3|33786.3|16
1647377790000|2022-03-15 20:56:30|33925.4|33805.4|33924.3|33804.3|33925.4|33805.4|33922.8|33802.8|16
1647377800000|2022-03-15 20:56:40|33924.7|33804.7|33919.5|33799.5|33924.8|33804.8|33915|33795|15
1647377810000|2022-03-15 20:56:50|33919.2|33799.2|33917.8|33797.8|33919.6|33799.6|33916.1|33796.1|19
1647377820000|2022-03-15 20:57:00|33917.9|33797.9|33915.5|33795.5|33918.4|33798.4|33914.3|33794.3|12
1647377830000|2022-03-15 20:57:10|33902.1|33782.1|33913.5|33793.5|33915.1|33795.1|33902.1|33782.1|13
1647377840000|2022-03-15 20:57:20|33912.9|33792.9|33913.2|33793.2|33915.1|33795.1|33912.9|33792.9|11
1647377850000|2022-03-15 20:57:30|33906.2|33786.2|33915.9|33795.9|33917.2|33797.2|33905.9|33785.9|13
1647377860000|2022-03-15 20:57:40|33914.6|33794.6|33916.4|33796.4|33916.9|33796.9|33914.6|33794.6|11
1647377870000|2022-03-15 20:57:50|33892.4|33772.4|33911.7|33791.7|33915.3|33795.3|33892.4|33772.4|16
1647377880000|2022-03-15 20:58:00|33913.8|33793.8|33914.2|33794.2|33914.9|33794.9|33913.3|33793.3|13
1647377890000|2022-03-15 20:58:10|33915.4|33795.4|33911.1|33791.1|33915.6|33795.6|33911.1|33791.1|14
1647377900000|2022-03-15 20:58:20|33910.5|33790.5|33907.4|33787.4|33910.5|33790.5|33902.7|33782.7|13
1647377910000|2022-03-15 20:58:30|33911.9|33791.9|33912.4|33792.4|33913.6|33793.6|33896.2|33776.2|17
1647377920000|2022-03-15 20:58:40|33912.8|33792.8|33905.8|33785.8|33914.7|33794.7|33892.5|33772.5|16
1647377930000|2022-03-15 20:58:50|33906.3|33786.3|33903.3|33783.3|33906.6|33786.6|33900|33780|24
1647377940000|2022-03-15 20:59:00|33902.7|33782.7|33908|33788|33908|33788|33902.6|33782.6|24
1647377950000|2022-03-15 20:59:10|33908.2|33788.2|33908.7|33788.7|33910.6|33790.6|33908|33788|18
1647377960000|2022-03-15 20:59:20|33908.5|33788.5|33909.6|33789.6|33911.3|33791.3|33908.5|33788.5|18
1647377970000|2022-03-15 20:59:30|33908.7|33788.7|33897.2|33777.2|33909.2|33789.2|33897.1|33777.1|22
1647377980000|2022-03-15 20:59:40|33897.1|33777.1|33901.4|33781.4|33901.4|33781.4|33897|33777|29
1647377990000|2022-03-15 20:59:50|33901.7|33781.7|33929.4|33809.4|33929.7|33809.7|33897|33777|15
1647378000000|2022-03-15 21:00:00|33927.1|33807.1|33931.2|33811.2|33931.2|33811.2|33927.1|33807.1|3
1647378020000|2022-03-15 21:00:20|33928|33808|33928|33808|33928|33808|33928|33808|1
1647378030000|2022-03-15 21:00:30|33931.5|33811.5|33933.7|33813.7|33933.7|33813.7|33931.5|33811.5|2
1647378040000|2022-03-15 21:00:40|33931.5|33811.5|33934.7|33814.7|33934.7|33814.7|33931.5|33811.5|3
1647378050000|2022-03-15 21:00:50|33934.8|33814.8|33935.6|33815.6|33935.6|33815.6|33933.5|33813.5|5
1647378060000|2022-03-15 21:01:00|33938.3|33818.3|33938.3|33818.3|33938.3|33818.3|33938.3|33818.3|1
1647378070000|2022-03-15 21:01:10|33935.6|33815.6|33937.3|33817.3|33937.7|33817.7|33935.6|33815.6|5
1647378080000|2022-03-15 21:01:20|33935.6|33815.6|33937|33817|33937|33817|33935.6|33815.6|2
1647378090000|2022-03-15 21:01:30|33937.7|33817.7|33939.8|33819.8|33939.8|33819.8|33937|33817|3
1647378100000|2022-03-15 21:01:40|33937|33817|33935.6|33815.6|33938|33818|33935.6|33815.6|4
1647378110000|2022-03-15 21:01:50|33936.2|33816.2|33937|33817|33937|33817|33936.2|33816.2|3
1647378130000|2022-03-15 21:02:10|33939.9|33819.9|33939.9|33819.9|33939.9|33819.9|33939.9|33819.9|1
1647378140000|2022-03-15 21:02:20|33940|33820|33940|33820|33940|33820|33940|33820|1
1647378150000|2022-03-15 21:02:30|33939.9|33819.9|33939.9|33819.9|33939.9|33819.9|33939.9|33819.9|1
1647378190000|2022-03-15 21:03:10|33939.3|33819.3|33939.3|33819.3|33939.3|33819.3|33939.3|33819.3|1
1647378230000|2022-03-15 21:03:50|33941.5|33821.5|33941.5|33821.5|33941.5|33821.5|33941.5|33821.5|1
1647378240000|2022-03-15 21:04:00|33941.6|33821.6|33940.6|33820.6|33941.6|33821.6|33940.6|33820.6|3
1647378250000|2022-03-15 21:04:10|33941.4|33821.4|33941.4|33821.4|33941.4|33821.4|33941.4|33821.4|1
1647378950000|2022-03-15 21:15:50|33954|33834|33954|33834|33954|33834|33954|33834|1
1647380700000|2022-03-15 21:45:00|33936.4|33816.4|33956.3|33836.3|33956.3|33836.3|33936.4|33816.4|6
1647380710000|2022-03-15 21:45:10|33947.4|33827.4|33942.8|33822.8|33949.3|33829.3|33942.8|33822.8|4
1647380720000|2022-03-15 21:45:20|33952.1|33832.1|33946.4|33826.4|33952.1|33832.1|33946.4|33826.4|6
1647380740000|2022-03-15 21:45:40|33950|33830|33960.5|33840.5|33970.4|33850.4|33950|33830|9
1647380770000|2022-03-15 21:46:10|33950.6|33830.6|33957.3|33837.3|33957.3|33837.3|33948.5|33828.5|8
1647380780000|2022-03-15 21:46:20|33954.1|33834.1|33952|33832|33954.1|33834.1|33947.4|33827.4|3
1647380800000|2022-03-15 21:46:40|33960.4|33840.4|33966.4|33846.4|33967.3|33847.3|33960.4|33840.4|6
1647380810000|2022-03-15 21:46:50|33966.7|33846.7|33965.4|33845.4|33966.7|33846.7|33964.5|33844.5|3
1647380820000|2022-03-15 21:47:00|33966.2|33846.2|33964.6|33844.6|33974.6|33854.6|33957.2|33837.2|9
1647380830000|2022-03-15 21:47:10|33974.4|33854.4|33970.7|33850.7|33974.4|33854.4|33970.7|33850.7|2
1647380840000|2022-03-15 21:47:20|33957|33837|33972.5|33852.5|33972.5|33852.5|33957|33837|6
1647380850000|2022-03-15 21:47:30|33962.1|33842.1|33963|33843|33966.9|33846.9|33959.9|33839.9|7
1647380860000|2022-03-15 21:47:40|33965|33845|33964.9|33844.9|33965.2|33845.2|33964.9|33844.9|3
1647380870000|2022-03-15 21:47:50|33965|33845|33965.6|33845.6|33971.7|33851.7|33960.6|33840.6|7
1647380880000|2022-03-15 21:48:00|33958.7|33838.7|33962.1|33842.1|33962.1|33842.1|33958.7|33838.7|2
1647380900000|2022-03-15 21:48:20|33957.8|33837.8|33966.6|33846.6|33967.2|33847.2|33957.8|33837.8|3
1647380910000|2022-03-15 21:48:30|33966.8|33846.8|33965.3|33845.3|33966.8|33846.8|33964.6|33844.6|6
1647380920000|2022-03-15 21:48:40|33965|33845|33944.3|33824.3|33965.3|33845.3|33944.3|33824.3|3
1647380950000|2022-03-15 21:49:10|33983|33863|33957.1|33837.1|33983|33863|33957.1|33837.1|2
1647380980000|2022-03-15 21:49:40|33958.7|33838.7|33965.2|33845.2|33966.1|33846.1|33958.7|33838.7|8
1647380990000|2022-03-15 21:49:50|33964.2|33844.2|33964.2|33844.2|33964.2|33844.2|33964.2|33844.2|1
1647381000000|2022-03-15 21:50:00|33959.8|33839.8|33956.5|33836.5|33959.8|33839.8|33954.5|33834.5|3
1647381010000|2022-03-15 21:50:10|33958.2|33838.2|33958.8|33838.8|33958.8|33838.8|33958.2|33838.2|2
1647381020000|2022-03-15 21:50:20|33959.1|33839.1|33959.7|33839.7|33959.9|33839.9|33959.1|33839.1|4
1647381030000|2022-03-15 21:50:30|33967.4|33847.4|33966.2|33846.2|33967.4|33847.4|33966.2|33846.2|2
1647381040000|2022-03-15 21:50:40|33956.8|33836.8|33956.8|33836.8|33956.8|33836.8|33956.8|33836.8|1
1647381050000|2022-03-15 21:50:50|33957|33837|33960.4|33840.4|33960.4|33840.4|33957|33837|7
1647381060000|2022-03-15 21:51:00|33956.3|33836.3|33956.8|33836.8|33956.8|33836.8|33956.3|33836.3|2
1647381070000|2022-03-15 21:51:10|33955.4|33835.4|33961.7|33841.7|33967.2|33847.2|33954.2|33834.2|11
1647381080000|2022-03-15 21:51:20|33962.7|33842.7|33966|33846|33967.4|33847.4|33962.5|33842.5|10
1647381090000|2022-03-15 21:51:30|33965.8|33845.8|33963.5|33843.5|33969.2|33849.2|33963.5|33843.5|9
1647381100000|2022-03-15 21:51:40|33963.4|33843.4|33963.3|33843.3|33963.4|33843.4|33961.6|33841.6|5
1647381110000|2022-03-15 21:51:50|33961.6|33841.6|33967.1|33847.1|33968.2|33848.2|33961.6|33841.6|5
1647381120000|2022-03-15 21:52:00|33967.7|33847.7|33962|33842|33968|33848|33961.2|33841.2|7
1647381130000|2022-03-15 21:52:10|33961.3|33841.3|33962.3|33842.3|33964.2|33844.2|33956.6|33836.6|7
1647381140000|2022-03-15 21:52:20|33962.4|33842.4|33961.2|33841.2|33962.6|33842.6|33961.2|33841.2|5
1647381150000|2022-03-15 21:52:30|33963.1|33843.1|33966.9|33846.9|33967.7|33847.7|33963.1|33843.1|5
1647381160000|2022-03-15 21:52:40|33968.7|33848.7|33967|33847|33979.9|33859.9|33947.3|33827.3|10
1647381170000|2022-03-15 21:52:50|33970|33850|33969|33849|33970|33850|33968.4|33848.4|3
1647381180000|2022-03-15 21:53:00|33963.9|33843.9|33959|33839|33963.9|33843.9|33950.3|33830.3|8
1647381190000|2022-03-15 21:53:10|33958.9|33838.9|33967.2|33847.2|33970.5|33850.5|33958.9|33838.9|6
1647381200000|2022-03-15 21:53:20|33967.9|33847.9|33961.5|33841.5|33967.9|33847.9|33958.3|33838.3|7
1647381210000|2022-03-15 21:53:30|33959.6|33839.6|33961.8|33841.8|33962.5|33842.5|33959.6|33839.6|5
1647381220000|2022-03-15 21:53:40|33961.3|33841.3|33970.2|33850.2|33970.2|33850.2|33954.6|33834.6|7
1647381230000|2022-03-15 21:53:50|33970.3|33850.3|33967.4|33847.4|33970.3|33850.3|33965.3|33845.3|5
1647381240000|2022-03-15 21:54:00|33959.8|33839.8|33968.6|33848.6|33968.6|33848.6|33959.8|33839.8|4
1647381260000|2022-03-15 21:54:20|33969.3|33849.3|33970|33850|33973.9|33853.9|33966.8|33846.8|6
1647381270000|2022-03-15 21:54:30|33952.2|33832.2|33962.7|33842.7|33962.7|33842.7|33952.2|33832.2|3
1647381280000|2022-03-15 21:54:40|33962.8|33842.8|33970.8|33850.8|33972.5|33852.5|33962.8|33842.8|10
1647381290000|2022-03-15 21:54:50|33969.3|33849.3|33969.6|33849.6|33969.6|33849.6|33969.3|33849.3|3
1647381300000|2022-03-15 21:55:00|33970.1|33850.1|33967.9|33847.9|33972.6|33852.6|33963.1|33843.1|14
1647381310000|2022-03-15 21:55:10|33967.6|33847.6|33966|33846|33967.6|33847.6|33966|33846|4
1647381320000|2022-03-15 21:55:20|33953.8|33833.8|33960.7|33840.7|33960.7|33840.7|33953.8|33833.8|4
1647381330000|2022-03-15 21:55:30|33967.2|33847.2|33960.8|33840.8|33967.2|33847.2|33960.8|33840.8|7
1647381340000|2022-03-15 21:55:40|33964.5|33844.5|33973.3|33853.3|33973.3|33853.3|33964.5|33844.5|3
1647381350000|2022-03-15 21:55:50|33973.2|33853.2|33964.8|33844.8|33973.2|33853.2|33960.5|33840.5|4
1647381380000|2022-03-15 21:56:20|33960.4|33840.4|33964.7|33844.7|33964.7|33844.7|33960.4|33840.4|3
1647381390000|2022-03-15 21:56:30|33963.4|33843.4|33972.9|33852.9|33973.5|33853.5|33963.4|33843.4|4
1647381400000|2022-03-15 21:56:40|33970.7|33850.7|33970.8|33850.8|33970.8|33850.8|33970.7|33850.7|2
1647381410000|2022-03-15 21:56:50|33971.3|33851.3|33963.5|33843.5|33971.3|33851.3|33961.7|33841.7|3
1647381420000|2022-03-15 21:57:00|33976.3|33856.3|33976.3|33856.3|33976.3|33856.3|33976.3|33856.3|1
1647381430000|2022-03-15 21:57:10|33979.7|33859.7|33978.2|33858.2|33987.4|33867.4|33978.2|33858.2|5
1647381440000|2022-03-15 21:57:20|33963.4|33843.4|33965.6|33845.6|33965.6|33845.6|33963.4|33843.4|2
1647381450000|2022-03-15 21:57:30|33962.7|33842.7|33970.4|33850.4|33972.4|33852.4|33962.7|33842.7|4
1647381460000|2022-03-15 21:57:40|33970.9|33850.9|33970.9|33850.9|33970.9|33850.9|33970.9|33850.9|1
1647381470000|2022-03-15 21:57:50|33970.3|33850.3|33966.1|33846.1|33970.3|33850.3|33963.4|33843.4|4
1647381480000|2022-03-15 21:58:00|33973.2|33853.2|33971|33851|33973.7|33853.7|33971|33851|4
1647381490000|2022-03-15 21:58:10|33971.9|33851.9|33963|33843|33971.9|33851.9|33954.8|33834.8|6
1647381500000|2022-03-15 21:58:20|33965.2|33845.2|33967.4|33847.4|33968.4|33848.4|33965.2|33845.2|5
1647381510000|2022-03-15 21:58:30|33973.1|33853.1|33967|33847|33973.1|33853.1|33955.2|33835.2|5
1647381520000|2022-03-15 21:58:40|33964.2|33844.2|33967.3|33847.3|33967.7|33847.7|33964.2|33844.2|6
1647381530000|2022-03-15 21:58:50|33965.9|33845.9|33971.9|33851.9|33971.9|33851.9|33965.9|33845.9|7
1647381540000|2022-03-15 21:59:00|33972.3|33852.3|33965.1|33845.1|33972.3|33852.3|33957.2|33837.2|4
1647381550000|2022-03-15 21:59:10|33965.2|33845.2|33965.1|33845.1|33965.2|33845.2|33965.1|33845.1|2
1647381560000|2022-03-15 21:59:20|33957.2|33837.2|33962.8|33842.8|33962.8|33842.8|33957.2|33837.2|3
1647381570000|2022-03-15 21:59:30|33970.6|33850.6|33971.5|33851.5|33972.5|33852.5|33970.6|33850.6|6
1647381580000|2022-03-15 21:59:40|33971.4|33851.4|33963.1|33843.1|33971.4|33851.4|33958.9|33838.9|4
1647381590000|2022-03-15 21:59:50|33964.5|33844.5|33966.2|33846.2|33966.3|33846.3|33961.2|33841.2|5
1647381600000|2022-03-15 22:00:00|33972.5|33852.5|33975.1|33855.1|33976.7|33856.7|33972.5|33852.5|4
1647382010000|2022-03-15 22:06:50|33970.4|33850.4|33970.4|33850.4|33970.4|33850.4|33970.4|33850.4|1
1647382020000|2022-03-15 22:07:00|33970.5|33850.5|33970.4|33850.4|33973.8|33853.8|33961.9|33841.9|5
1647382050000|2022-03-15 22:07:30|33967.5|33847.5|33967|33847|33967.5|33847.5|33966.6|33846.6|3
1647382060000|2022-03-15 22:07:40|33965.7|33845.7|33965.7|33845.7|33965.7|33845.7|33965.7|33845.7|1
1647382140000|2022-03-15 22:09:00|33973.2|33853.2|33973.2|33853.2|33973.2|33853.2|33973.2|33853.2|1
1647382150000|2022-03-15 22:09:10|33977.8|33857.8|33969.5|33849.5|33977.8|33857.8|33969.5|33849.5|3
1647382190000|2022-03-15 22:09:50|33954.9|33834.9|33954.9|33834.9|33954.9|33834.9|33954.9|33834.9|1
1647382230000|2022-03-15 22:10:30|33963.9|33843.9|33963.9|33843.9|33963.9|33843.9|33963.9|33843.9|1
1647382270000|2022-03-15 22:11:10|33964.1|33844.1|33958.8|33838.8|33964.1|33844.1|33958.8|33838.8|3
1647382280000|2022-03-15 22:11:20|33956|33836|33958.8|33838.8|33958.8|33838.8|33956|33836|2
1647382290000|2022-03-15 22:11:30|33962.3|33842.3|33957.8|33837.8|33962.3|33842.3|33957.5|33837.5|3
1647382350000|2022-03-15 22:12:30|33965.5|33845.5|33965|33845|33965.5|33845.5|33965|33845|2
1647382370000|2022-03-15 22:12:50|33967.5|33847.5|33964.6|33844.6|33972.1|33852.1|33964.6|33844.6|3
1647382380000|2022-03-15 22:13:00|33963|33843|33961.9|33841.9|33964.7|33844.7|33961.9|33841.9|4
1647382390000|2022-03-15 22:13:10|33963.7|33843.7|33964.2|33844.2|33964.2|33844.2|33963.7|33843.7|2
1647382400000|2022-03-15 22:13:20|33967.9|33847.9|33969.7|33849.7|33969.7|33849.7|33967.9|33847.9|2
1647382410000|2022-03-15 22:13:30|33966.7|33846.7|33972|33852|33972.4|33852.4|33966.7|33846.7|6
1647382420000|2022-03-15 22:13:40|33972.1|33852.1|33968.5|33848.5|33972.1|33852.1|33967|33847|6
1647382430000|2022-03-15 22:13:50|33953.2|33833.2|33970.2|33850.2|33970.3|33850.3|33953.2|33833.2|3
1647382450000|2022-03-15 22:14:10|33971.1|33851.1|33971.1|33851.1|33971.1|33851.1|33971.1|33851.1|1
1647382460000|2022-03-15 22:14:20|33971.2|33851.2|33976.7|33856.7|33976.7|33856.7|33971.2|33851.2|2
1647382470000|2022-03-15 22:14:30|33969.8|33849.8|33971.7|33851.7|33971.7|33851.7|33969.8|33849.8|3
1647382480000|2022-03-15 22:14:40|33968.5|33848.5|33962.5|33842.5|33968.5|33848.5|33962.5|33842.5|3
1647382510000|2022-03-15 22:15:10|33951.5|33831.5|33951.5|33831.5|33951.5|33831.5|33951.5|33831.5|1
1647382520000|2022-03-15 22:15:20|33955.7|33835.7|33956.2|33836.2|33956.2|33836.2|33955.7|33835.7|2
1647382530000|2022-03-15 22:15:30|33970.4|33850.4|33969.9|33849.9|33970.4|33850.4|33969.9|33849.9|2
1647382540000|2022-03-15 22:15:40|33964.9|33844.9|33958.2|33838.2|33964.9|33844.9|33951.4|33831.4|12
1647382550000|2022-03-15 22:15:50|33958.1|33838.1|33964.3|33844.3|33964.3|33844.3|33955.6|33835.6|8
1647382620000|2022-03-15 22:17:00|33958.2|33838.2|33968.1|33848.1|33972.9|33852.9|33958.2|33838.2|3
1647382630000|2022-03-15 22:17:10|33966.6|33846.6|33970.5|33850.5|33970.5|33850.5|33966.6|33846.6|3
1647382670000|2022-03-15 22:17:50|33959.6|33839.6|33959.6|33839.6|33959.6|33839.6|33959.6|33839.6|1
1647382710000|2022-03-15 22:18:30|33946.5|33826.5|33946.5|33826.5|33946.5|33826.5|33946.5|33826.5|1
1647382730000|2022-03-15 22:18:50|33968.1|33848.1|33967.5|33847.5|33968.1|33848.1|33966.8|33846.8|3
1647382740000|2022-03-15 22:19:00|33966.9|33846.9|33965.3|33845.3|33966.9|33846.9|33961.3|33841.3|4
1647382750000|2022-03-15 22:19:10|33967|33847|33959.4|33839.4|33967|33847|33958.4|33838.4|4
1647382800000|2022-03-15 22:20:00|33946.3|33826.3|33962.2|33842.2|33962.2|33842.2|33946.3|33826.3|6
1647382810000|2022-03-15 22:20:10|33958|33838|33958.7|33838.7|33958.7|33838.7|33958|33838|2
1647382830000|2022-03-15 22:20:30|33962.6|33842.6|33962.5|33842.5|33962.6|33842.6|33962.5|33842.5|2
1647382840000|2022-03-15 22:20:40|33964.1|33844.1|33964.1|33844.1|33964.1|33844.1|33964.1|33844.1|1
1647382850000|2022-03-15 22:20:50|33961.4|33841.4|33959.6|33839.6|33963.7|33843.7|33958.9|33838.9|5
1647382860000|2022-03-15 22:21:00|33956.9|33836.9|33957.9|33837.9|33957.9|33837.9|33956.9|33836.9|2
1647382900000|2022-03-15 22:21:40|33936.8|33816.8|33948.2|33828.2|33948.9|33828.9|33936.8|33816.8|3
1647382910000|2022-03-15 22:21:50|33945.4|33825.4|33954.6|33834.6|33954.6|33834.6|33945.4|33825.4|4
1647382920000|2022-03-15 22:22:00|33957.8|33837.8|33958.9|33838.9|33958.9|33838.9|33957.8|33837.8|2
1647382930000|2022-03-15 22:22:10|33959.1|33839.1|33958.1|33838.1|33959.6|33839.6|33957.1|33837.1|12
1647382940000|2022-03-15 22:22:20|33956.1|33836.1|33965.2|33845.2|33965.9|33845.9|33956.1|33836.1|9
1647382960000|2022-03-15 22:22:40|33961.7|33841.7|33963.5|33843.5|33964.7|33844.7|33960|33840|13
1647382970000|2022-03-15 22:22:50|33964|33844|33961.7|33841.7|33964.1|33844.1|33949.2|33829.2|6
1647382980000|2022-03-15 22:23:00|33958.3|33838.3|33964.3|33844.3|33964.3|33844.3|33958.3|33838.3|4
1647382990000|2022-03-15 22:23:10|33963.6|33843.6|33958|33838|33964.3|33844.3|33948.7|33828.7|8
1647383000000|2022-03-15 22:23:20|33955.1|33835.1|33955.9|33835.9|33958|33838|33952.8|33832.8|7
1647383010000|2022-03-15 22:23:30|33956.4|33836.4|33959.9|33839.9|33960.4|33840.4|33954.7|33834.7|13
1647383020000|2022-03-15 22:23:40|33960.1|33840.1|33959.1|33839.1|33961.8|33841.8|33941.4|33821.4|10
1647383030000|2022-03-15 22:23:50|33959.6|33839.6|33959.5|33839.5|33961.2|33841.2|33959.5|33839.5|11
1647383040000|2022-03-15 22:24:00|33959.4|33839.4|33960.7|33840.7|33961.6|33841.6|33944.9|33824.9|13
1647383050000|2022-03-15 22:24:10|33959.6|33839.6|33962|33842|33966.3|33846.3|33959.6|33839.6|11
1647383060000|2022-03-15 22:24:20|33961.8|33841.8|33962.7|33842.7|33963.3|33843.3|33961.8|33841.8|9
1647383070000|2022-03-15 22:24:30|33962.6|33842.6|33947.6|33827.6|33962.6|33842.6|33947.6|33827.6|2
1647383080000|2022-03-15 22:24:40|33945.9|33825.9|33961.1|33841.1|33961.1|33841.1|33945.9|33825.9|3
1647383090000|2022-03-15 22:24:50|33960|33840|33947.9|33827.9|33960|33840|33939|33819|6
1647383100000|2022-03-15 22:25:00|33945.7|33825.7|33962.9|33842.9|33965.2|33845.2|33945.7|33825.7|10
1647383110000|2022-03-15 22:25:10|33962.1|33842.1|33953.6|33833.6|33962.1|33842.1|33941.6|33821.6|6
1647383120000|2022-03-15 22:25:20|33949.1|33829.1|33952.5|33832.5|33953.5|33833.5|33947.4|33827.4|8
1647383130000|2022-03-15 22:25:30|33952.1|33832.1|33951|33831|33952.1|33832.1|33945.2|33825.2|5
1647383140000|2022-03-15 22:25:40|33951.6|33831.6|33951.6|33831.6|33951.6|33831.6|33951|33831|11
1647383150000|2022-03-15 22:25:50|33951|33831|33960.6|33840.6|33960.6|33840.6|33951|33831|9
1647383160000|2022-03-15 22:26:00|33959.8|33839.8|33961.3|33841.3|33965|33845|33958.6|33838.6|20
1647383170000|2022-03-15 22:26:10|33962.7|33842.7|33962|33842|33962.7|33842.7|33961.3|33841.3|21
1647383180000|2022-03-15 22:26:20|33962.7|33842.7|33961.9|33841.9|33962.7|33842.7|33961.3|33841.3|6
1647383190000|2022-03-15 22:26:30|33959.2|33839.2|33959.8|33839.8|33960.5|33840.5|33959.2|33839.2|15
1647383200000|2022-03-15 22:26:40|33960.5|33840.5|33959.3|33839.3|33960.5|33840.5|33933.7|33813.7|14
1647383210000|2022-03-15 22:26:50|33959.8|33839.8|33947.8|33827.8|33959.8|33839.8|33930.7|33810.7|21
1647383220000|2022-03-15 22:27:00|33948.4|33828.4|33948.5|33828.5|33949.5|33829.5|33947.7|33827.7|14
1647383230000|2022-03-15 22:27:10|33946.9|33826.9|33938.8|33818.8|33946.9|33826.9|33931.9|33811.9|12
1647383240000|2022-03-15 22:27:20|33936.5|33816.5|33946.3|33826.3|33946.3|33826.3|33934.8|33814.8|11
1647383250000|2022-03-15 22:27:30|33945.9|33825.9|33949.8|33829.8|33949.8|33829.8|33930.4|33810.4|15
1647383260000|2022-03-15 22:27:40|33950.3|33830.3|33952.9|33832.9|33952.9|33832.9|33949.5|33829.5|17
1647383270000|2022-03-15 22:27:50|33956.8|33836.8|33953.3|33833.3|33956.8|33836.8|33925.1|33805.1|19
1647383300000|2022-03-15 22:28:20|33935.8|33815.8|33944.4|33824.4|33944.4|33824.4|33935.8|33815.8|3
1647383310000|2022-03-15 22:28:30|33944.3|33824.3|33952.8|33832.8|33954|33834|33944.3|33824.3|12
1647383320000|2022-03-15 22:28:40|33931.4|33811.4|33933.1|33813.1|33934.5|33814.5|33931.4|33811.4|4
1647383330000|2022-03-15 22:28:50|33931.4|33811.4|33951.1|33831.1|33951.9|33831.9|33928|33808|6
1647383340000|2022-03-15 22:29:00|33951.3|33831.3|33953.2|33833.2|33953.3|33833.3|33951.3|33831.3|6
1647383350000|2022-03-15 22:29:10|33953|33833|33951.5|33831.5|33953.2|33833.2|33951.5|33831.5|8
1647383360000|2022-03-15 22:29:20|33952.5|33832.5|33953.1|33833.1|33953.1|33833.1|33952.1|33832.1|13
1647383370000|2022-03-15 22:29:30|33952.7|33832.7|33953.2|33833.2|33953.4|33833.4|33951.7|33831.7|14
1647383380000|2022-03-15 22:29:40|33952.4|33832.4|33955.7|33835.7|33956.4|33836.4|33951.7|33831.7|13
1647383390000|2022-03-15 22:29:50|33956|33836|33954.7|33834.7|33956.7|33836.7|33954.7|33834.7|12
1647383400000|2022-03-15 22:30:00|33955.1|33835.1|33955.1|33835.1|33955.1|33835.1|33955.1|33835.1|1
1647383410000|2022-03-15 22:30:10|33955|33835|33954.2|33834.2|33955|33835|33954.2|33834.2|3
1647383420000|2022-03-15 22:30:20|33939.5|33819.5|33946|33826|33946|33826|33939.5|33819.5|2
1647383430000|2022-03-15 22:30:30|33954.6|33834.6|33954.3|33834.3|33954.6|33834.6|33953.6|33833.6|4
1647383440000|2022-03-15 22:30:40|33954.6|33834.6|33938.3|33818.3|33954.6|33834.6|33926.8|33806.8|4
1647383450000|2022-03-15 22:30:50|33939|33819|33956.3|33836.3|33956.3|33836.3|33936.5|33816.5|12
1647383460000|2022-03-15 22:31:00|33956.7|33836.7|33956.4|33836.4|33957.3|33837.3|33955.8|33835.8|7
1647383470000|2022-03-15 22:31:10|33939.8|33819.8|33939.8|33819.8|33939.8|33819.8|33939.8|33819.8|1
1647383480000|2022-03-15 22:31:20|33943|33823|33958.6|33838.6|33959.2|33839.2|33943|33823|16
1647383490000|2022-03-15 22:31:30|33963.7|33843.7|33961|33841|33964|33844|33961|33841|6
1647383500000|2022-03-15 22:31:40|33939.4|33819.4|33942.2|33822.2|33942.2|33822.2|33939.4|33819.4|2
1647383510000|2022-03-15 22:31:50|33939.6|33819.6|33948.5|33828.5|33948.5|33828.5|33939.6|33819.6|4
1647383520000|2022-03-15 22:32:00|33946.3|33826.3|33959.2|33839.2|33960.9|33840.9|33926.1|33806.1|12
1647383530000|2022-03-15 22:32:10|33959.1|33839.1|33960.5|33840.5|33960.9|33840.9|33959.1|33839.1|3
1647383540000|2022-03-15 22:32:20|33959.4|33839.4|33949.1|33829.1|33959.4|33839.4|33930.2|33810.2|4
1647383550000|2022-03-15 22:32:30|33946.1|33826.1|33946.6|33826.6|33947.3|33827.3|33939.6|33819.6|5
1647383560000|2022-03-15 22:32:40|33944.9|33824.9|33948|33828|33948|33828|33928.1|33808.1|6
1647383570000|2022-03-15 22:32:50|33948.1|33828.1|33960.3|33840.3|33960.4|33840.4|33945.5|33825.5|8
1647383590000|2022-03-15 22:33:10|33937.9|33817.9|33945.3|33825.3|33946.8|33826.8|33937.9|33817.9|6
1647383600000|2022-03-15 22:33:20|33954.9|33834.9|33951.4|33831.4|33954.9|33834.9|33951.4|33831.4|5
1647383610000|2022-03-15 22:33:30|33962.3|33842.3|33945.5|33825.5|33962.3|33842.3|33933|33813|6
1647383620000|2022-03-15 22:33:40|33943.3|33823.3|33943.3|33823.3|33943.3|33823.3|33943.3|33823.3|1
1647383630000|2022-03-15 22:33:50|33959.2|33839.2|33960.3|33840.3|33960.9|33840.9|33956.7|33836.7|5
1647383640000|2022-03-15 22:34:00|33959.9|33839.9|33959.1|33839.1|33961.3|33841.3|33931.8|33811.8|8
1647383650000|2022-03-15 22:34:10|33960.9|33840.9|33962.2|33842.2|33965.2|33845.2|33960|33840|12
1647383660000|2022-03-15 22:34:20|33933.1|33813.1|33947.1|33827.1|33949.6|33829.6|33933.1|33813.1|7
1647383670000|2022-03-15 22:34:30|33944.3|33824.3|33944.3|33824.3|33946.9|33826.9|33944.3|33824.3|6
1647383680000|2022-03-15 22:34:40|33934.9|33814.9|33940.2|33820.2|33942.8|33822.8|33934.9|33814.9|4
1647383690000|2022-03-15 22:34:50|33938.6|33818.6|33957.8|33837.8|33958.2|33838.2|33935.3|33815.3|5
1647383700000|2022-03-15 22:35:00|33959.7|33839.7|33959.7|33839.7|33959.7|33839.7|33959.7|33839.7|1
1647383710000|2022-03-15 22:35:10|33960.6|33840.6|33962.6|33842.6|33968|33848|33960.6|33840.6|8
1647383720000|2022-03-15 22:35:20|33963.6|33843.6|33962.2|33842.2|33963.6|33843.6|33962.2|33842.2|10
1647383730000|2022-03-15 22:35:30|33942.2|33822.2|33946.9|33826.9|33947|33827|33942.2|33822.2|3
1647383740000|2022-03-15 22:35:40|33946.8|33826.8|33961|33841|33961.5|33841.5|33935.4|33815.4|8
1647383750000|2022-03-15 22:35:50|33960.1|33840.1|33960.9|33840.9|33961|33841|33960.1|33840.1|6
1647383760000|2022-03-15 22:36:00|33943.3|33823.3|33963.8|33843.8|33966.9|33846.9|33943.3|33823.3|11
1647383770000|2022-03-15 22:36:10|33962.8|33842.8|33963.6|33843.6|33963.6|33843.6|33962.8|33842.8|7
1647383780000|2022-03-15 22:36:20|33963.8|33843.8|33961|33841|33963.8|33843.8|33961|33841|7
1647383790000|2022-03-15 22:36:30|33943.8|33823.8|33949.2|33829.2|33949.2|33829.2|33943.8|33823.8|2
1647383800000|2022-03-15 22:36:40|33961.9|33841.9|33961.6|33841.6|33961.9|33841.9|33960.9|33840.9|4
1647383810000|2022-03-15 22:36:50|33960.9|33840.9|33945.9|33825.9|33960.9|33840.9|33945.9|33825.9|2
1647383820000|2022-03-15 22:37:00|33969.8|33849.8|33965.2|33845.2|33969.8|33849.8|33964.7|33844.7|18
1647383830000|2022-03-15 22:37:10|33950.1|33830.1|33955|33835|33955|33835|33949.9|33829.9|6
1647383840000|2022-03-15 22:37:20|33952.8|33832.8|33951.6|33831.6|33952.8|33832.8|33950.9|33830.9|6
1647383850000|2022-03-15 22:37:30|33964.8|33844.8|33964.3|33844.3|33964.8|33844.8|33963.3|33843.3|7
1647383860000|2022-03-15 22:37:40|33963.6|33843.6|33964.1|33844.1|33965|33845|33922|33802|9
1647383870000|2022-03-15 22:37:50|33963.6|33843.6|33968.5|33848.5|33969.3|33849.3|33963.5|33843.5|9
1647383900000|2022-03-15 22:38:20|33957|33837|33953.1|33833.1|33957|33837|33953.1|33833.1|3
1647383910000|2022-03-15 22:38:30|33969.7|33849.7|33971.3|33851.3|33971.4|33851.4|33968.4|33848.4|8
1647383920000|2022-03-15 22:38:40|33940.7|33820.7|33970.6|33850.6|33971.3|33851.3|33940.7|33820.7|6
1647383930000|2022-03-15 22:38:50|33969.8|33849.8|33973.4|33853.4|33975.9|33855.9|33969.8|33849.8|11
1647383940000|2022-03-15 22:39:00|33974.3|33854.3|33957.5|33837.5|33975.4|33855.4|33957.5|33837.5|10
1647383950000|2022-03-15 22:39:10|33960.9|33840.9|33959.2|33839.2|33960.9|33840.9|33959.2|33839.2|2
1647383960000|2022-03-15 22:39:20|33975.1|33855.1|33973.6|33853.6|33975.1|33855.1|33973.2|33853.2|9
1647383970000|2022-03-15 22:39:30|33972.8|33852.8|33973.1|33853.1|33973.1|33853.1|33952.3|33832.3|6
1647383980000|2022-03-15 22:39:40|33970.7|33850.7|33973.4|33853.4|33979.4|33859.4|33970.7|33850.7|9
1647383990000|2022-03-15 22:39:50|33972.8|33852.8|33958.5|33838.5|33972.8|33852.8|33955.5|33835.5|6
1647384000000|2022-03-15 22:40:00|33957.1|33837.1|33960.4|33840.4|33964|33844|33955.3|33835.3|4
1647384010000|2022-03-15 22:40:10|33959.8|33839.8|33969.7|33849.7|33969.7|33849.7|33957.1|33837.1|4
1647384020000|2022-03-15 22:40:20|33971.3|33851.3|33968.7|33848.7|33971.3|33851.3|33968.7|33848.7|5
1647384030000|2022-03-15 22:40:30|33971|33851|33952.7|33832.7|33971.4|33851.4|33952.7|33832.7|5
1647384040000|2022-03-15 22:40:40|33957.3|33837.3|33961.3|33841.3|33961.4|33841.4|33957.3|33837.3|3
1647384050000|2022-03-15 22:40:50|33972.1|33852.1|33969.2|33849.2|33972.1|33852.1|33969.2|33849.2|5
1647384070000|2022-03-15 22:41:10|33967.3|33847.3|33960.7|33840.7|33967.3|33847.3|33958.4|33838.4|10
1647384080000|2022-03-15 22:41:20|33960.5|33840.5|33967.9|33847.9|33968.6|33848.6|33957.9|33837.9|14
1647384090000|2022-03-15 22:41:30|33967.8|33847.8|33952.3|33832.3|33967.8|33847.8|33952.3|33832.3|4
1647384100000|2022-03-15 22:41:40|33957.7|33837.7|33966.1|33846.1|33966.8|33846.8|33955.7|33835.7|6
1647384110000|2022-03-15 22:41:50|33966.2|33846.2|33941.4|33821.4|33966.2|33846.2|33936.5|33816.5|8
1647384120000|2022-03-15 22:42:00|33951.1|33831.1|33951.1|33831.1|33951.1|33831.1|33951.1|33831.1|1
1647384130000|2022-03-15 22:42:10|33967.4|33847.4|33962.3|33842.3|33967.4|33847.4|33941.5|33821.5|12
1647384140000|2022-03-15 22:42:20|33961.8|33841.8|33957.4|33837.4|33961.8|33841.8|33952.5|33832.5|10
1647384150000|2022-03-15 22:42:30|33959|33839|33949.9|33829.9|33963.4|33843.4|33940.4|33820.4|17
1647384160000|2022-03-15 22:42:40|33949.2|33829.2|33959.4|33839.4|33962.9|33842.9|33943.8|33823.8|8
1647384170000|2022-03-15 22:42:50|33960|33840|33961|33841|33961.1|33841.1|33957.8|33837.8|8
1647384180000|2022-03-15 22:43:00|33960.4|33840.4|33958|33838|33960.4|33840.4|33958|33838|11
1647384190000|2022-03-15 22:43:10|33931.1|33811.1|33931|33811|33931.1|33811.1|33931|33811|2
1647384200000|2022-03-15 22:43:20|33944.1|33824.1|33939.4|33819.4|33944.1|33824.1|33939.4|33819.4|3
1647384210000|2022-03-15 22:43:30|33932|33812|33958.5|33838.5|33965.1|33845.1|33932|33812|10
1647384220000|2022-03-15 22:43:40|33956.8|33836.8|33956|33836|33956.8|33836.8|33956|33836|5
1647384230000|2022-03-15 22:43:50|33955.8|33835.8|33955.9|33835.9|33955.9|33835.9|33955.1|33835.1|6
1647384240000|2022-03-15 22:44:00|33956.5|33836.5|33939.9|33819.9|33956.5|33836.5|33935.2|33815.2|5
1647384250000|2022-03-15 22:44:10|33943.3|33823.3|33952.8|33832.8|33953.4|33833.4|33941.8|33821.8|4
1647384260000|2022-03-15 22:44:20|33952.3|33832.3|33928.6|33808.6|33952.3|33832.3|33924.7|33804.7|3
1647384270000|2022-03-15 22:44:30|33923.9|33803.9|33940|33820|33945|33825|33923.9|33803.9|5
1647384280000|2022-03-15 22:44:40|33937.5|33817.5|33955.1|33835.1|33955.7|33835.7|33937.5|33817.5|7
1647384290000|2022-03-15 22:44:50|33954.7|33834.7|33955.7|33835.7|33955.7|33835.7|33954.7|33834.7|2
1647384300000|2022-03-15 22:45:00|33956.2|33836.2|33954.2|33834.2|33956.2|33836.2|33954|33834|7
1647384310000|2022-03-15 22:45:10|33953.5|33833.5|33951.6|33831.6|33953.8|33833.8|33951.6|33831.6|6
1647384320000|2022-03-15 22:45:20|33933.9|33813.9|33941.2|33821.2|33941.8|33821.8|33933.9|33813.9|7
1647384330000|2022-03-15 22:45:30|33940.6|33820.6|33949.4|33829.4|33949.6|33829.6|33938.7|33818.7|7
1647384340000|2022-03-15 22:45:40|33949.3|33829.3|33950.1|33830.1|33951.6|33831.6|33922.4|33802.4|9
1647384350000|2022-03-15 22:45:50|33949.9|33829.9|33949.5|33829.5|33950.7|33830.7|33948.9|33828.9|10
1647384360000|2022-03-15 22:46:00|33949.1|33829.1|33948.6|33828.6|33955|33835|33933.3|33813.3|9
1647384370000|2022-03-15 22:46:10|33948|33828|33953|33833|33953|33833|33948|33828|8
1647384380000|2022-03-15 22:46:20|33952.3|33832.3|33951.8|33831.8|33952.5|33832.5|33951.8|33831.8|6
1647384390000|2022-03-15 22:46:30|33951.7|33831.7|33935.9|33815.9|33951.7|33831.7|33921|33801|11
1647384400000|2022-03-15 22:46:40|33934.6|33814.6|33937.2|33817.2|33937.2|33817.2|33931.5|33811.5|5
1647384410000|2022-03-15 22:46:50|33937.3|33817.3|33947.9|33827.9|33947.9|33827.9|33926.6|33806.6|7
1647384430000|2022-03-15 22:47:10|33930.3|33810.3|33944.8|33824.8|33946.5|33826.5|33930.3|33810.3|6
1647384440000|2022-03-15 22:47:20|33945.8|33825.8|33945.7|33825.7|33948|33828|33944.4|33824.4|11
1647384450000|2022-03-15 22:47:30|33934.1|33814.1|33945.9|33825.9|33946.6|33826.6|33934.1|33814.1|5
1647384460000|2022-03-15 22:47:40|33941.8|33821.8|33945.8|33825.8|33946.5|33826.5|33939.8|33819.8|7
1647384470000|2022-03-15 22:47:50|33954.7|33834.7|33957|33837|33958.4|33838.4|33954.7|33834.7|13
1647384480000|2022-03-15 22:48:00|33943.8|33823.8|33945.5|33825.5|33945.5|33825.5|33943.8|33823.8|5
1647384490000|2022-03-15 22:48:10|33957.6|33837.6|33957.1|33837.1|33957.9|33837.9|33955.7|33835.7|9
1647384500000|2022-03-15 22:48:20|33956.5|33836.5|33957.1|33837.1|33957.1|33837.1|33956.5|33836.5|2
1647384510000|2022-03-15 22:48:30|33957.7|33837.7|33958.7|33838.7|33958.7|33838.7|33954.1|33834.1|14
1647384520000|2022-03-15 22:48:40|33958.8|33838.8|33954.1|33834.1|33958.8|33838.8|33954.1|33834.1|17
1647384530000|2022-03-15 22:48:50|33954.4|33834.4|33953.7|33833.7|33954.4|33834.4|33953.7|33833.7|3
1647384550000|2022-03-15 22:49:10|33944.1|33824.1|33942.8|33822.8|33944.1|33824.1|33942.8|33822.8|2
1647384560000|2022-03-15 22:49:20|33943.6|33823.6|33946|33826|33946.3|33826.3|33943.6|33823.6|5
1647384570000|2022-03-15 22:49:30|33953.5|33833.5|33953|33833|33954.4|33834.4|33953|33833|11
1647384580000|2022-03-15 22:49:40|33952.9|33832.9|33943|33823|33953|33833|33942.4|33822.4|6
1647384590000|2022-03-15 22:49:50|33944.5|33824.5|33956.2|33836.2|33956.3|33836.3|33944.5|33824.5|5
1647384600000|2022-03-15 22:50:00|33938.6|33818.6|33942.8|33822.8|33942.8|33822.8|33934.2|33814.2|4
1647384610000|2022-03-15 22:50:10|33958.8|33838.8|33957.8|33837.8|33959.3|33839.3|33957|33837|7
1647384620000|2022-03-15 22:50:20|33957.4|33837.4|33945.2|33825.2|33957.4|33837.4|33938.1|33818.1|11
1647384630000|2022-03-15 22:50:30|33948.3|33828.3|33953|33833|33956.6|33836.6|33948.3|33828.3|14
1647384640000|2022-03-15 22:50:40|33953.5|33833.5|33954.1|33834.1|33955.1|33835.1|33953.4|33833.4|13
1647384650000|2022-03-15 22:50:50|33954.4|33834.4|33954.6|33834.6|33955.2|33835.2|33930.7|33810.7|10
1647384660000|2022-03-15 22:51:00|33955|33835|33953.6|33833.6|33955.3|33835.3|33953.6|33833.6|13
1647384670000|2022-03-15 22:51:10|33954.3|33834.3|33954.8|33834.8|33958|33838|33954|33834|10
1647384680000|2022-03-15 22:51:20|33954.6|33834.6|33955.6|33835.6|33955.6|33835.6|33954|33834|16
1647384690000|2022-03-15 22:51:30|33955.4|33835.4|33955.7|33835.7|33955.7|33835.7|33955.4|33835.4|2
1647384700000|2022-03-15 22:51:40|33944.3|33824.3|33956.2|33836.2|33956.2|33836.2|33944.3|33824.3|5
1647384710000|2022-03-15 22:51:50|33937.9|33817.9|33956.4|33836.4|33956.4|33836.4|33937.9|33817.9|5
1647384720000|2022-03-15 22:52:00|33956.9|33836.9|33957|33837|33957.3|33837.3|33956.4|33836.4|6
1647384730000|2022-03-15 22:52:10|33928.8|33808.8|33957|33837|33957.8|33837.8|33928.8|33808.8|13
1647384740000|2022-03-15 22:52:20|33956.9|33836.9|33953.9|33833.9|33956.9|33836.9|33953.2|33833.2|13
1647384750000|2022-03-15 22:52:30|33954.1|33834.1|33951.7|33831.7|33954.5|33834.5|33951.7|33831.7|13
1647384760000|2022-03-15 22:52:40|33951.2|33831.2|33952.6|33832.6|33954|33834|33951.2|33831.2|9
1647384770000|2022-03-15 22:52:50|33951.6|33831.6|33951.6|33831.6|33953.2|33833.2|33951.6|33831.6|13
1647384780000|2022-03-15 22:53:00|33941.6|33821.6|33952|33832|33952|33832|33941.6|33821.6|2
1647384790000|2022-03-15 22:53:10|33953.2|33833.2|33951.4|33831.4|33953.2|33833.2|33950.4|33830.4|12
1647384800000|2022-03-15 22:53:20|33951.6|33831.6|33940.9|33820.9|33951.8|33831.8|33935.8|33815.8|10
1647384810000|2022-03-15 22:53:30|33942.5|33822.5|33939.4|33819.4|33944.6|33824.6|33939.4|33819.4|6
1647384820000|2022-03-15 22:53:40|33939.5|33819.5|33952.8|33832.8|33952.8|33832.8|33936.7|33816.7|4
1647384830000|2022-03-15 22:53:50|33953.3|33833.3|33951.5|33831.5|33953.7|33833.7|33950.3|33830.3|15
1647384840000|2022-03-15 22:54:00|33952.2|33832.2|33952.7|33832.7|33952.7|33832.7|33952.1|33832.1|6
1647384850000|2022-03-15 22:54:10|33952.5|33832.5|33952.4|33832.4|33952.5|33832.5|33952.4|33832.4|2
1647384860000|2022-03-15 22:54:20|33942.4|33822.4|33941|33821|33942.4|33822.4|33941|33821|3
1647384870000|2022-03-15 22:54:30|33939.3|33819.3|33934.7|33814.7|33939.3|33819.3|33934.7|33814.7|3
1647384880000|2022-03-15 22:54:40|33934.6|33814.6|33934.6|33814.6|33934.6|33814.6|33934.6|33814.6|1
1647384890000|2022-03-15 22:54:50|33951.9|33831.9|33950.9|33830.9|33952.6|33832.6|33950.1|33830.1|12
1647384900000|2022-03-15 22:55:00|33951.9|33831.9|33952.3|33832.3|33952.3|33832.3|33951.9|33831.9|4
1647384910000|2022-03-15 22:55:10|33952.4|33832.4|33952.4|33832.4|33952.4|33832.4|33952.4|33832.4|1
1647385000000|2022-03-15 22:56:40|33939.8|33819.8|33939.3|33819.3|33939.8|33819.8|33939.2|33819.2|3
1647385010000|2022-03-15 22:56:50|33939.2|33819.2|33940|33820|33942|33822|33937|33817|9
1647385020000|2022-03-15 22:57:00|33939.9|33819.9|33940.6|33820.6|33940.6|33820.6|33938.9|33818.9|5
1647385030000|2022-03-15 22:57:10|33940.3|33820.3|33940.3|33820.3|33940.3|33820.3|33940.3|33820.3|1
1647385040000|2022-03-15 22:57:20|33941.5|33821.5|33942.1|33822.1|33942.2|33822.2|33939.1|33819.1|15
1647385050000|2022-03-15 22:57:30|33942|33822|33940.7|33820.7|33942.1|33822.1|33940.7|33820.7|6
1647385060000|2022-03-15 22:57:40|33946.6|33826.6|33946.1|33826.1|33946.6|33826.6|33945.7|33825.7|10
1647385070000|2022-03-15 22:57:50|33946.2|33826.2|33945.5|33825.5|33946.5|33826.5|33945.5|33825.5|7
1647385080000|2022-03-15 22:58:00|33945.6|33825.6|33945.8|33825.8|33946|33826|33945.6|33825.6|8
1647385090000|2022-03-15 22:58:10|33946.1|33826.1|33946.1|33826.1|33946.3|33826.3|33946.1|33826.1|3
1647385100000|2022-03-15 22:58:20|33937.7|33817.7|33942.1|33822.1|33942.1|33822.1|33937.7|33817.7|2
1647385110000|2022-03-15 22:58:30|33941.8|33821.8|33939.6|33819.6|33941.8|33821.8|33938.8|33818.8|25
1647385120000|2022-03-15 22:58:40|33939.3|33819.3|33943.9|33823.9|33944.6|33824.6|33939.1|33819.1|14
1647385130000|2022-03-15 22:58:50|33944|33824|33935.3|33815.3|33944.3|33824.3|33934.9|33814.9|9
1647385140000|2022-03-15 22:59:00|33936.1|33816.1|33944.4|33824.4|33944.4|33824.4|33936.1|33816.1|9
1647385150000|2022-03-15 22:59:10|33944.6|33824.6|33944.1|33824.1|33944.6|33824.6|33944.1|33824.1|4
1647385160000|2022-03-15 22:59:20|33944.8|33824.8|33943.4|33823.4|33945.7|33825.7|33943.4|33823.4|14
1647385170000|2022-03-15 22:59:30|33943.6|33823.6|33937.2|33817.2|33944.9|33824.9|33931.1|33811.1|19
1647385180000|2022-03-15 22:59:40|33937.4|33817.4|33943.4|33823.4|33943.6|33823.6|33936.8|33816.8|16
1647385190000|2022-03-15 22:59:50|33943.3|33823.3|33936.5|33816.5|33943.6|33823.6|33935.3|33815.3|7
1647385200000|2022-03-15 23:00:00|33937.5|33817.5|33944|33824|33945.4|33825.4|33934.5|33814.5|21
1647385210000|2022-03-15 23:00:10|33944.3|33824.3|33943.7|33823.7|33944.3|33824.3|33942.4|33822.4|12
1647385220000|2022-03-15 23:00:20|33943.4|33823.4|33943|33823|33943.4|33823.4|33942.2|33822.2|15
1647385230000|2022-03-15 23:00:30|33943.1|33823.1|33942.7|33822.7|33943.1|33823.1|33942.7|33822.7|5
1647385250000|2022-03-15 23:00:50|33938.8|33818.8|33935.7|33815.7|33939.4|33819.4|33935.7|33815.7|11
1647385260000|2022-03-15 23:01:00|33945.8|33825.8|33936.4|33816.4|33951|33831|33922.3|33802.3|16
1647385270000|2022-03-15 23:01:10|33934.7|33814.7|33951.3|33831.3|33951.3|33831.3|33934.7|33814.7|13
1647385280000|2022-03-15 23:01:20|33951.4|33831.4|33926.9|33806.9|33951.4|33831.4|33926.9|33806.9|12
1647385290000|2022-03-15 23:01:30|33936.6|33816.6|33939.6|33819.6|33940.7|33820.7|33936.1|33816.1|6
1647385300000|2022-03-15 23:01:40|33938.8|33818.8|33939.1|33819.1|33939.2|33819.2|33938.8|33818.8|3
1647385310000|2022-03-15 23:01:50|33937.7|33817.7|33952.4|33832.4|33952.7|33832.7|33937.7|33817.7|17
1647385320000|2022-03-15 23:02:00|33952.5|33832.5|33949.5|33829.5|33952.6|33832.6|33938|33818|15
1647385330000|2022-03-15 23:02:10|33950.4|33830.4|33953.4|33833.4|33954.2|33834.2|33921.9|33801.9|16
1647385340000|2022-03-15 23:02:20|33953.8|33833.8|33952.3|33832.3|33955.2|33835.2|33952.3|33832.3|11
1647385350000|2022-03-15 23:02:30|33952.5|33832.5|33946.9|33826.9|33952.5|33832.5|33932.1|33812.1|17
1647385360000|2022-03-15 23:02:40|33945.1|33825.1|33955|33835|33955|33835|33942.3|33822.3|7
1647385370000|2022-03-15 23:02:50|33954.7|33834.7|33950.3|33830.3|33954.7|33834.7|33927.5|33807.5|17
1647385380000|2022-03-15 23:03:00|33950.2|33830.2|33947.8|33827.8|33951.6|33831.6|33928.8|33808.8|7
1647385390000|2022-03-15 23:03:10|33946.2|33826.2|33949.1|33829.1|33949.5|33829.5|33946.2|33826.2|10
1647385400000|2022-03-15 23:03:20|33949.5|33829.5|33942.8|33822.8|33949.5|33829.5|33932.3|33812.3|12
1647385410000|2022-03-15 23:03:30|33942.6|33822.6|33941.7|33821.7|33943.2|33823.2|33940.8|33820.8|10
1647385420000|2022-03-15 23:03:40|33941.4|33821.4|33950.3|33830.3|33950.3|33830.3|33940.8|33820.8|7
1647385430000|2022-03-15 23:03:50|33949.3|33829.3|33949.2|33829.2|33950|33830|33947.2|33827.2|7
1647385440000|2022-03-15 23:04:00|33949.9|33829.9|33948.4|33828.4|33949.9|33829.9|33947.8|33827.8|12
1647385450000|2022-03-15 23:04:10|33948.7|33828.7|33933.2|33813.2|33948.9|33828.9|33933.2|33813.2|3
1647385460000|2022-03-15 23:04:20|33937.3|33817.3|33939.8|33819.8|33939.8|33819.8|33937.3|33817.3|2
1647385470000|2022-03-15 23:04:30|33934.3|33814.3|33946.9|33826.9|33946.9|33826.9|33934|33814|12
1647385480000|2022-03-15 23:04:40|33946.1|33826.1|33947|33827|33947.2|33827.2|33945.4|33825.4|9
1647385490000|2022-03-15 23:04:50|33947.3|33827.3|33947.9|33827.9|33948.4|33828.4|33930.1|33810.1|13
1647385500000|2022-03-15 23:05:00|33947.1|33827.1|33944.2|33824.2|33947.1|33827.1|33916.9|33796.9|12
1647385510000|2022-03-15 23:05:10|33944.9|33824.9|33945.6|33825.6|33947.2|33827.2|33944.9|33824.9|9
1647385520000|2022-03-15 23:05:20|33945.8|33825.8|33921.8|33801.8|33947.2|33827.2|33921.8|33801.8|6
1647385530000|2022-03-15 23:05:30|33943.7|33823.7|33945.5|33825.5|33945.5|33825.5|33942.9|33822.9|9
1647385540000|2022-03-15 23:05:40|33946.3|33826.3|33935.9|33815.9|33947|33827|33935.9|33815.9|12
1647385550000|2022-03-15 23:05:50|33945.7|33825.7|33927.7|33807.7|33946.6|33826.6|33917.6|33797.6|13
1647385560000|2022-03-15 23:06:00|33930|33810|33950.7|33830.7|33950.7|33830.7|33923.5|33803.5|9
1647385570000|2022-03-15 23:06:10|33950.3|33830.3|33927.7|33807.7|33951.2|33831.2|33927.7|33807.7|4
1647385580000|2022-03-15 23:06:20|33949.7|33829.7|33949.6|33829.6|33949.7|33829.7|33949.6|33829.6|2
1647385590000|2022-03-15 23:06:30|33949.8|33829.8|33948.2|33828.2|33949.8|33829.8|33945.5|33825.5|17
1647385600000|2022-03-15 23:06:40|33949.4|33829.4|33946.1|33826.1|33950.1|33830.1|33945.8|33825.8|17
1647385610000|2022-03-15 23:06:50|33946.9|33826.9|33930.7|33810.7|33947.5|33827.5|33930.7|33810.7|15
1647385620000|2022-03-15 23:07:00|33935.6|33815.6|33944.7|33824.7|33945.5|33825.5|33935.6|33815.6|19
1647385630000|2022-03-15 23:07:10|33945.2|33825.2|33944.6|33824.6|33945.2|33825.2|33942|33822|17
1647385640000|2022-03-15 23:07:20|33944.8|33824.8|33946|33826|33947|33827|33944.7|33824.7|19
1647385650000|2022-03-15 23:07:30|33946.5|33826.5|33938.2|33818.2|33946.5|33826.5|33930.4|33810.4|7
1647385660000|2022-03-15 23:07:40|33938.4|33818.4|33946.4|33826.4|33947.3|33827.3|33938.4|33818.4|10
1647385670000|2022-03-15 23:07:50|33946.5|33826.5|33946.5|33826.5|33947|33827|33945.9|33825.9|7
1647385680000|2022-03-15 23:08:00|33945.6|33825.6|33945.9|33825.9|33945.9|33825.9|33944.2|33824.2|7
1647385690000|2022-03-15 23:08:10|33946.3|33826.3|33945.9|33825.9|33947.5|33827.5|33944.6|33824.6|11
1647385700000|2022-03-15 23:08:20|33946.3|33826.3|33945.1|33825.1|33946.3|33826.3|33944.9|33824.9|12
1647385710000|2022-03-15 23:08:30|33945.3|33825.3|33939.3|33819.3|33945.3|33825.3|33939.3|33819.3|5
1647385720000|2022-03-15 23:08:40|33939.2|33819.2|33945.6|33825.6|33945.6|33825.6|33936.9|33816.9|12
1647385730000|2022-03-15 23:08:50|33945.8|33825.8|33947.1|33827.1|33947.2|33827.2|33945.8|33825.8|6
1647385740000|2022-03-15 23:09:00|33946.2|33826.2|33944.5|33824.5|33946.2|33826.2|33924.5|33804.5|13
1647385750000|2022-03-15 23:09:10|33944.9|33824.9|33946.7|33826.7|33949.3|33829.3|33944.9|33824.9|8
1647385760000|2022-03-15 23:09:20|33947.1|33827.1|33950.4|33830.4|33951|33831|33933.1|33813.1|12
1647385770000|2022-03-15 23:09:30|33951.6|33831.6|33948.3|33828.3|33955.8|33835.8|33948.3|33828.3|8
1647385780000|2022-03-15 23:09:40|33948.5|33828.5|33941.4|33821.4|33951.2|33831.2|33935.8|33815.8|14
1647385790000|2022-03-15 23:09:50|33944.1|33824.1|33949.6|33829.6|33952.1|33832.1|33942.9|33822.9|11
1647385800000|2022-03-15 23:10:00|33950.3|33830.3|33951.5|33831.5|33953.4|33833.4|33950.3|33830.3|9
1647385810000|2022-03-15 23:10:10|33950.7|33830.7|33951|33831|33952.7|33832.7|33950.1|33830.1|12
1647385820000|2022-03-15 23:10:20|33951.5|33831.5|33951.9|33831.9|33952|33832|33950.5|33830.5|7
1647385830000|2022-03-15 23:10:30|33951.5|33831.5|33942.5|33822.5|33951.6|33831.6|33933.6|33813.6|6
1647385840000|2022-03-15 23:10:40|33941.4|33821.4|33927.7|33807.7|33944.8|33824.8|33927.7|33807.7|5
1647385850000|2022-03-15 23:10:50|33948.9|33828.9|33949.6|33829.6|33949.6|33829.6|33948.4|33828.4|7
1647385860000|2022-03-15 23:11:00|33948.2|33828.2|33951|33831|33951.8|33831.8|33948.2|33828.2|13
1647385870000|2022-03-15 23:11:10|33950.5|33830.5|33949.8|33829.8|33950.5|33830.5|33949.5|33829.5|8
1647385880000|2022-03-15 23:11:20|33949.6|33829.6|33947.7|33827.7|33954.2|33834.2|33947.6|33827.6|7
1647385900000|2022-03-15 23:11:40|33948|33828|33947.1|33827.1|33948|33828|33947.1|33827.1|4
1647385910000|2022-03-15 23:11:50|33948|33828|33948.4|33828.4|33948.4|33828.4|33947.8|33827.8|8
1647385920000|2022-03-15 23:12:00|33947.6|33827.6|33950.9|33830.9|33950.9|33830.9|33947.2|33827.2|12
1647385930000|2022-03-15 23:12:10|33951.2|33831.2|33944|33824|33952.1|33832.1|33944|33824|8
1647385940000|2022-03-15 23:12:20|33944.2|33824.2|33944.9|33824.9|33944.9|33824.9|33941|33821|8
1647385960000|2022-03-15 23:12:40|33950.8|33830.8|33950.5|33830.5|33953.6|33833.6|33950.5|33830.5|6
1647385970000|2022-03-15 23:12:50|33951.2|33831.2|33950.8|33830.8|33951.4|33831.4|33950.1|33830.1|16
1647385980000|2022-03-15 23:13:00|33951|33831|33933.7|33813.7|33951|33831|33926.6|33806.6|8
1647385990000|2022-03-15 23:13:10|33952.4|33832.4|33954.7|33834.7|33954.7|33834.7|33952.4|33832.4|2
1647386000000|2022-03-15 23:13:20|33946.9|33826.9|33946.9|33826.9|33946.9|33826.9|33946.9|33826.9|1
1647386010000|2022-03-15 23:13:30|33946.5|33826.5|33954.2|33834.2|33954.2|33834.2|33946.5|33826.5|3
1647386020000|2022-03-15 23:13:40|33950.6|33830.6|33951|33831|33951.3|33831.3|33950.6|33830.6|4
1647386030000|2022-03-15 23:13:50|33953.8|33833.8|33941.8|33821.8|33958.2|33838.2|33931|33811|9
1647386040000|2022-03-15 23:14:00|33937.3|33817.3|33955.6|33835.6|33958.5|33838.5|33932.8|33812.8|12
1647386050000|2022-03-15 23:14:10|33956|33836|33955.6|33835.6|33956|33836|33955.6|33835.6|2
1647386060000|2022-03-15 23:14:20|33944.6|33824.6|33945.3|33825.3|33946.5|33826.5|33944.6|33824.6|6
1647386070000|2022-03-15 23:14:30|33960.4|33840.4|33960.4|33840.4|33960.4|33840.4|33960.4|33840.4|1
1647386080000|2022-03-15 23:14:40|33959.6|33839.6|33958.2|33838.2|33959.6|33839.6|33956.5|33836.5|7
1647386090000|2022-03-15 23:14:50|33958.3|33838.3|33959.1|33839.1|33959.1|33839.1|33956.9|33836.9|8
1647386100000|2022-03-15 23:15:00|33959.6|33839.6|33945.8|33825.8|33959.6|33839.6|33945.8|33825.8|9
1647386110000|2022-03-15 23:15:10|33944.2|33824.2|33952.3|33832.3|33952.3|33832.3|33941.9|33821.9|9
1647386120000|2022-03-15 23:15:20|33952.6|33832.6|33957.9|33837.9|33957.9|33837.9|33940.9|33820.9|14
1647386130000|2022-03-15 23:15:30|33957.7|33837.7|33957.7|33837.7|33959|33839|33957|33837|18
1647386140000|2022-03-15 23:15:40|33957.3|33837.3|33955|33835|33958|33838|33955|33835|12
1647386150000|2022-03-15 23:15:50|33955.6|33835.6|33958.9|33838.9|33959.2|33839.2|33955.2|33835.2|11
1647386160000|2022-03-15 23:16:00|33958.2|33838.2|33948.6|33828.6|33958.4|33838.4|33935.7|33815.7|9
1647386170000|2022-03-15 23:16:10|33949.7|33829.7|33951.2|33831.2|33951.2|33831.2|33947.8|33827.8|5
1647386180000|2022-03-15 23:16:20|33958.8|33838.8|33947.2|33827.2|33958.8|33838.8|33933|33813|10
1647386190000|2022-03-15 23:16:30|33944.6|33824.6|33957|33837|33958.4|33838.4|33944.6|33824.6|11
1647386200000|2022-03-15 23:16:40|33940.7|33820.7|33946.8|33826.8|33948|33828|33940.7|33820.7|7
1647386210000|2022-03-15 23:16:50|33945.9|33825.9|33958.3|33838.3|33959.2|33839.2|33945.9|33825.9|12
1647386220000|2022-03-15 23:17:00|33958|33838|33957.9|33837.9|33959|33839|33957.9|33837.9|6
1647386230000|2022-03-15 23:17:10|33941.4|33821.4|33944.7|33824.7|33946.8|33826.8|33941.4|33821.4|5
1647386240000|2022-03-15 23:17:20|33942.9|33822.9|33959.3|33839.3|33960.4|33840.4|33942.9|33822.9|11
1647386250000|2022-03-15 23:17:30|33958.8|33838.8|33958.1|33838.1|33960.6|33840.6|33945.6|33825.6|14
1647386260000|2022-03-15 23:17:40|33958.5|33838.5|33959.1|33839.1|33960.1|33840.1|33958.5|33838.5|8
1647386270000|2022-03-15 23:17:50|33937.1|33817.1|33950.7|33830.7|33951.6|33831.6|33934.7|33814.7|11
1647386280000|2022-03-15 23:18:00|33953.4|33833.4|33951.7|33831.7|33953.4|33833.4|33951.7|33831.7|4
1647386290000|2022-03-15 23:18:10|33938.8|33818.8|33948.4|33828.4|33948.4|33828.4|33938.8|33818.8|11
1647386300000|2022-03-15 23:18:20|33948|33828|33942.3|33822.3|33948|33828|33942.3|33822.3|5
1647386310000|2022-03-15 23:18:30|33941.5|33821.5|33959|33839|33959|33839|33941.5|33821.5|6
1647386320000|2022-03-15 23:18:40|33958.7|33838.7|33948.1|33828.1|33959.1|33839.1|33937.7|33817.7|6
1647386330000|2022-03-15 23:18:50|33947.3|33827.3|33946.4|33826.4|33951.1|33831.1|33946.4|33826.4|7
1647386340000|2022-03-15 23:19:00|33948|33828|33961|33841|33961|33841|33947.3|33827.3|8
1647386350000|2022-03-15 23:19:10|33961.1|33841.1|33959.3|33839.3|33961.1|33841.1|33946.6|33826.6|12
1647386360000|2022-03-15 23:19:20|33960.4|33840.4|33930|33810|33960.9|33840.9|33930|33810|13
1647386370000|2022-03-15 23:19:30|33933.4|33813.4|33959.4|33839.4|33959.4|33839.4|33933.4|33813.4|11
1647386380000|2022-03-15 23:19:40|33959.2|33839.2|33939.9|33819.9|33959.4|33839.4|33939.9|33819.9|8
1647386390000|2022-03-15 23:19:50|33944.5|33824.5|33950.3|33830.3|33950.3|33830.3|33941.7|33821.7|9
1647386400000|2022-03-15 23:20:00|33947.4|33827.4|33959.5|33839.5|33961.6|33841.6|33945.9|33825.9|13
1647386410000|2022-03-15 23:20:10|33959.6|33839.6|33960.4|33840.4|33961.8|33841.8|33959.3|33839.3|10
1647386420000|2022-03-15 23:20:20|33960.5|33840.5|33960.2|33840.2|33960.5|33840.5|33958.9|33838.9|12
1647386430000|2022-03-15 23:20:30|33960.8|33840.8|33951.4|33831.4|33960.8|33840.8|33931.3|33811.3|13
1647386440000|2022-03-15 23:20:40|33949.5|33829.5|33947.8|33827.8|33949.8|33829.8|33947.8|33827.8|7
1647386450000|2022-03-15 23:20:50|33947.5|33827.5|33959.3|33839.3|33959.3|33839.3|33946.6|33826.6|9
1647386460000|2022-03-15 23:21:00|33959.2|33839.2|33959.1|33839.1|33959.4|33839.4|33928.3|33808.3|11
1647386470000|2022-03-15 23:21:10|33959.4|33839.4|33958.7|33838.7|33959.6|33839.6|33958.7|33838.7|8
1647386480000|2022-03-15 23:21:20|33958.8|33838.8|33959.1|33839.1|33959.2|33839.2|33958.8|33838.8|5
1647386490000|2022-03-15 23:21:30|33958.7|33838.7|33933.7|33813.7|33959.4|33839.4|33926.7|33806.7|6
1647386500000|2022-03-15 23:21:40|33944.3|33824.3|33959.6|33839.6|33959.6|33839.6|33943.8|33823.8|12
1647386510000|2022-03-15 23:21:50|33959.7|33839.7|33937.8|33817.8|33960.5|33840.5|33937.8|33817.8|6
1647386520000|2022-03-15 23:22:00|33958.4|33838.4|33958.3|33838.3|33960.8|33840.8|33958.3|33838.3|14
1647386530000|2022-03-15 23:22:10|33958.4|33838.4|33945.1|33825.1|33958.6|33838.6|33917|33797|11
1647386540000|2022-03-15 23:22:20|33940.9|33820.9|33952.5|33832.5|33958.6|33838.6|33940.9|33820.9|21
1647386550000|2022-03-15 23:22:30|33952.1|33832.1|33934.5|33814.5|33952.8|33832.8|33930.2|33810.2|12
1647386560000|2022-03-15 23:22:40|33935.2|33815.2|33949.1|33829.1|33949.1|33829.1|33928.7|33808.7|5
1647386570000|2022-03-15 23:22:50|33949.8|33829.8|33950.9|33830.9|33952.5|33832.5|33949.8|33829.8|19
1647386580000|2022-03-15 23:23:00|33950.8|33830.8|33951.6|33831.6|33951.6|33831.6|33933.2|33813.2|12
1647386590000|2022-03-15 23:23:10|33951.8|33831.8|33938.6|33818.6|33952.4|33832.4|33936.8|33816.8|14
1647386600000|2022-03-15 23:23:20|33953.6|33833.6|33956.9|33836.9|33957.6|33837.6|33953.6|33833.6|19
1647386610000|2022-03-15 23:23:30|33957|33837|33956.9|33836.9|33957.2|33837.2|33956.3|33836.3|9
1647386620000|2022-03-15 23:23:40|33922|33802|33957.5|33837.5|33958.1|33838.1|33922|33802|9
1647386640000|2022-03-15 23:24:00|33956.8|33836.8|33956.5|33836.5|33956.8|33836.8|33956.2|33836.2|7
1647386650000|2022-03-15 23:24:10|33956.9|33836.9|33936.2|33816.2|33957.3|33837.3|33936.2|33816.2|13
1647386660000|2022-03-15 23:24:20|33938.2|33818.2|33947.5|33827.5|33947.5|33827.5|33937.3|33817.3|14
1647386670000|2022-03-15 23:24:30|33945.1|33825.1|33957.7|33837.7|33957.8|33837.8|33936|33816|8
1647386680000|2022-03-15 23:24:40|33957.9|33837.9|33958.1|33838.1|33958.2|33838.2|33957.9|33837.9|5
1647386690000|2022-03-15 23:24:50|33958.2|33838.2|33959.7|33839.7|33959.7|33839.7|33925.8|33805.8|13
1647386700000|2022-03-15 23:25:00|33959.4|33839.4|33961.7|33841.7|33961.7|33841.7|33959.2|33839.2|13
1647386710000|2022-03-15 23:25:10|33961.4|33841.4|33932.3|33812.3|33961.4|33841.4|33932.3|33812.3|14
1647386720000|2022-03-15 23:25:20|33933.4|33813.4|33951.7|33831.7|33952.1|33832.1|33926.5|33806.5|12
1647386730000|2022-03-15 23:25:30|33950|33830|33960.7|33840.7|33960.9|33840.9|33945.8|33825.8|10
1647386740000|2022-03-15 23:25:40|33960.9|33840.9|33930.4|33810.4|33960.9|33840.9|33930.4|33810.4|5
1647386750000|2022-03-15 23:25:50|33937.4|33817.4|33963.1|33843.1|33963.1|33843.1|33936.5|33816.5|14
1647386760000|2022-03-15 23:26:00|33963|33843|33962.3|33842.3|33963|33843|33961.6|33841.6|7
1647386770000|2022-03-15 23:26:10|33951|33831|33962|33842|33962|33842|33949.9|33829.9|9
1647386780000|2022-03-15 23:26:20|33961.1|33841.1|33938.4|33818.4|33961.4|33841.4|33937.1|33817.1|11
1647386790000|2022-03-15 23:26:30|33941.3|33821.3|33946.5|33826.5|33951.3|33831.3|33940.1|33820.1|8
1647386800000|2022-03-15 23:26:40|33944.7|33824.7|33949.1|33829.1|33949.3|33829.3|33944.7|33824.7|9
1647386810000|2022-03-15 23:26:50|33937.2|33817.2|33961.2|33841.2|33961.2|33841.2|33934.5|33814.5|10
1647386820000|2022-03-15 23:27:00|33929.1|33809.1|33939|33819|33941.5|33821.5|33929.1|33809.1|7
1647386830000|2022-03-15 23:27:10|33946.3|33826.3|33960.7|33840.7|33961.5|33841.5|33926.5|33806.5|20
1647386840000|2022-03-15 23:27:20|33961.5|33841.5|33959|33839|33961.5|33841.5|33959|33839|5
1647386850000|2022-03-15 23:27:30|33959.4|33839.4|33960.4|33840.4|33960.8|33840.8|33958.6|33838.6|11
1647386860000|2022-03-15 23:27:40|33960.3|33840.3|33956.2|33836.2|33960.3|33840.3|33928.9|33808.9|21
1647386870000|2022-03-15 23:27:50|33956.1|33836.1|33956.5|33836.5|33958|33838|33955.7|33835.7|17
1647386880000|2022-03-15 23:28:00|33956.8|33836.8|33946.6|33826.6|33956.8|33836.8|33933.1|33813.1|9
1647386890000|2022-03-15 23:28:10|33945.8|33825.8|33957|33837|33957|33837|33945.8|33825.8|11
1647386900000|2022-03-15 23:28:20|33959.3|33839.3|33959.5|33839.5|33959.5|33839.5|33916.6|33796.6|13
1647386910000|2022-03-15 23:28:30|33959.1|33839.1|33959.6|33839.6|33959.6|33839.6|33959.1|33839.1|6
1647386920000|2022-03-15 23:28:40|33927.4|33807.4|33950.7|33830.7|33950.7|33830.7|33927.4|33807.4|7
1647386930000|2022-03-15 23:28:50|33948.5|33828.5|33944.9|33824.9|33949|33829|33936.4|33816.4|9
1647386940000|2022-03-15 23:29:00|33949.2|33829.2|33960.7|33840.7|33961.3|33841.3|33949.2|33829.2|11
1647386950000|2022-03-15 23:29:10|33960.9|33840.9|33959.9|33839.9|33961.6|33841.6|33958.8|33838.8|8
1647386960000|2022-03-15 23:29:20|33960.6|33840.6|33961.6|33841.6|33961.9|33841.9|33934.4|33814.4|9
1647386970000|2022-03-15 23:29:30|33962.2|33842.2|33950.5|33830.5|33965.8|33845.8|33930.8|33810.8|15
1647386980000|2022-03-15 23:29:40|33950.1|33830.1|33953.7|33833.7|33955.9|33835.9|33950.1|33830.1|15
1647386990000|2022-03-15 23:29:50|33953.5|33833.5|33943|33823|33953.5|33833.5|33935.9|33815.9|11
1647387000000|2022-03-15 23:30:00|33945.9|33825.9|33961.1|33841.1|33962.1|33842.1|33945.9|33825.9|15
1647387010000|2022-03-15 23:30:10|33961.6|33841.6|33961|33841|33963.8|33843.8|33960.5|33840.5|13
1647387020000|2022-03-15 23:30:20|33960.3|33840.3|33950.8|33830.8|33961.3|33841.3|33941|33821|14
1647387030000|2022-03-15 23:30:30|33949.4|33829.4|33950.6|33830.6|33955.3|33835.3|33946.8|33826.8|10
1647387040000|2022-03-15 23:30:40|33950.4|33830.4|33940.3|33820.3|33951.5|33831.5|33931.3|33811.3|6
1647387050000|2022-03-15 23:30:50|33938.7|33818.7|33961|33841|33963.6|33843.6|33935.6|33815.6|8
1647387060000|2022-03-15 23:31:00|33948.9|33828.9|33962.1|33842.1|33962.1|33842.1|33948.9|33828.9|10
1647387070000|2022-03-15 23:31:10|33962.8|33842.8|33942.2|33822.2|33962.8|33842.8|33931|33811|8
1647387080000|2022-03-15 23:31:20|33940.9|33820.9|33964.2|33844.2|33964.7|33844.7|33940.1|33820.1|14
1647387090000|2022-03-15 23:31:30|33964.5|33844.5|33963.9|33843.9|33964.5|33844.5|33963.3|33843.3|11
1647387100000|2022-03-15 23:31:40|33964.9|33844.9|33966.1|33846.1|33972.4|33852.4|33943.4|33823.4|16
1647387110000|2022-03-15 23:31:50|33966.5|33846.5|33964.7|33844.7|33966.5|33846.5|33964.4|33844.4|8
1647387120000|2022-03-15 23:32:00|33965.3|33845.3|33964.4|33844.4|33965.3|33845.3|33964.4|33844.4|7
1647387130000|2022-03-15 23:32:10|33964.2|33844.2|33954.6|33834.6|33967.3|33847.3|33936.9|33816.9|14
1647387140000|2022-03-15 23:32:20|33955.1|33835.1|33957.2|33837.2|33959.6|33839.6|33954.5|33834.5|16
1647387150000|2022-03-15 23:32:30|33955.6|33835.6|33951.7|33831.7|33959|33839|33947.6|33827.6|18
1647387160000|2022-03-15 23:32:40|33954.2|33834.2|33962.7|33842.7|33962.7|33842.7|33951.7|33831.7|14
1647387170000|2022-03-15 23:32:50|33962.8|33842.8|33965.6|33845.6|33965.6|33845.6|33961.7|33841.7|8
1647387180000|2022-03-15 23:33:00|33964|33844|33953.9|33833.9|33964.7|33844.7|33937.9|33817.9|11
1647387190000|2022-03-15 23:33:10|33951.6|33831.6|33962.8|33842.8|33964.1|33844.1|33951.4|33831.4|14
1647387200000|2022-03-15 23:33:20|33962.4|33842.4|33952.2|33832.2|33963.5|33843.5|33940.5|33820.5|10
1647387210000|2022-03-15 23:33:30|33954.2|33834.2|33962.9|33842.9|33963.4|33843.4|33953.3|33833.3|13
1647387220000|2022-03-15 23:33:40|33962.4|33842.4|33950.6|33830.6|33963.1|33843.1|33948|33828|12
1647387230000|2022-03-15 23:33:50|33950.3|33830.3|33962.4|33842.4|33962.4|33842.4|33950.3|33830.3|10
1647387240000|2022-03-15 23:34:00|33961.3|33841.3|33956.4|33836.4|33963.8|33843.8|33943.7|33823.7|14
1647387250000|2022-03-15 23:34:10|33954.7|33834.7|33958|33838|33958.6|33838.6|33951.4|33831.4|14
1647387260000|2022-03-15 23:34:20|33956.8|33836.8|33949.6|33829.6|33956.8|33836.8|33942|33822|8
1647387270000|2022-03-15 23:34:30|33950.3|33830.3|33962.4|33842.4|33963.6|33843.6|33950.3|33830.3|9
1647387280000|2022-03-15 23:34:40|33962.1|33842.1|33941.5|33821.5|33962.9|33842.9|33941.5|33821.5|5
1647387290000|2022-03-15 23:34:50|33950.5|33830.5|33951.9|33831.9|33953|33833|33950.5|33830.5|7
1647387300000|2022-03-15 23:35:00|33954.7|33834.7|33947.8|33827.8|33954.7|33834.7|33941.7|33821.7|10
1647387310000|2022-03-15 23:35:10|33948.2|33828.2|33955.3|33835.3|33957.4|33837.4|33947.8|33827.8|10
1647387320000|2022-03-15 23:35:20|33955.2|33835.2|33962.4|33842.4|33962.4|33842.4|33953.2|33833.2|9
1647387330000|2022-03-15 23:35:30|33945.3|33825.3|33960.8|33840.8|33961.5|33841.5|33943|33823|11
1647387340000|2022-03-15 23:35:40|33961.3|33841.3|33946.4|33826.4|33961.3|33841.3|33929|33809|10
1647387350000|2022-03-15 23:35:50|33944|33824|33942|33822|33964.1|33844.1|33942|33822|13
1647387360000|2022-03-15 23:36:00|33942.7|33822.7|33950.9|33830.9|33959.1|33839.1|33942.7|33822.7|26
1647387370000|2022-03-15 23:36:10|33953.1|33833.1|33932.5|33812.5|33953.1|33833.1|33932.5|33812.5|17
1647387380000|2022-03-15 23:36:20|33937.3|33817.3|33944.8|33824.8|33945.4|33825.4|33937.3|33817.3|13
1647387390000|2022-03-15 23:36:30|33943.4|33823.4|33934.7|33814.7|33945.4|33825.4|33928.8|33808.8|20
1647387400000|2022-03-15 23:36:40|33932.9|33812.9|33928.5|33808.5|33939.7|33819.7|33928.5|33808.5|23
1647387430000|2022-03-15 23:37:10|33933.6|33813.6|33933.5|33813.5|33935.7|33815.7|33932|33812|5
1647387440000|2022-03-15 23:37:20|33932.7|33812.7|33923.2|33803.2|33933.9|33813.9|33914.1|33794.1|21
1647387450000|2022-03-15 23:37:30|33922.6|33802.6|33923.3|33803.3|33924.9|33804.9|33921.9|33801.9|19
1647387460000|2022-03-15 23:37:40|33924.4|33804.4|33929.8|33809.8|33929.8|33809.8|33924.4|33804.4|18
1647387470000|2022-03-15 23:37:50|33936.4|33816.4|33934|33814|33936.9|33816.9|33917.2|33797.2|20
1647387480000|2022-03-15 23:38:00|33934.7|33814.7|33935|33815|33936.7|33816.7|33934.4|33814.4|16
1647387490000|2022-03-15 23:38:10|33936.8|33816.8|33926.5|33806.5|33937.8|33817.8|33926.5|33806.5|11
1647387500000|2022-03-15 23:38:20|33926.6|33806.6|33929.3|33809.3|33930|33810|33924.9|33804.9|10
1647387510000|2022-03-15 23:38:30|33936.4|33816.4|33934.5|33814.5|33937.1|33817.1|33933.5|33813.5|13
1647387520000|2022-03-15 23:38:40|33934.7|33814.7|33928.3|33808.3|33934.7|33814.7|33917.1|33797.1|7
1647387530000|2022-03-15 23:38:50|33927.9|33807.9|33929|33809|33929.1|33809.1|33927|33807|18
1647387540000|2022-03-15 23:39:00|33929.2|33809.2|33923.8|33803.8|33929.2|33809.2|33920.8|33800.8|11
1647387550000|2022-03-15 23:39:10|33923.7|33803.7|33925.4|33805.4|33926.4|33806.4|33922.7|33802.7|13
1647387560000|2022-03-15 23:39:20|33924.1|33804.1|33934|33814|33934.1|33814.1|33919.9|33799.9|19
1647387570000|2022-03-15 23:39:30|33933.8|33813.8|33935.7|33815.7|33936|33816|33933.6|33813.6|16
1647387580000|2022-03-15 23:39:40|33937.4|33817.4|33935.1|33815.1|33937.4|33817.4|33933.8|33813.8|16
1647387590000|2022-03-15 23:39:50|33934.4|33814.4|33926.9|33806.9|33934.7|33814.7|33919.3|33799.3|13
1647387600000|2022-03-15 23:40:00|33929.1|33809.1|33928.8|33808.8|33930.6|33810.6|33927.7|33807.7|20
1647387610000|2022-03-15 23:40:10|33930.8|33810.8|33929.1|33809.1|33932.7|33812.7|33929.1|33809.1|24
1647387620000|2022-03-15 23:40:20|33936.1|33816.1|33930.1|33810.1|33936.4|33816.4|33925.2|33805.2|15
1647387630000|2022-03-15 23:40:30|33929.4|33809.4|33937.6|33817.6|33937.7|33817.7|33927.7|33807.7|32
1647387640000|2022-03-15 23:40:40|33937.5|33817.5|33937.2|33817.2|33937.8|33817.8|33937.1|33817.1|17
1647387650000|2022-03-15 23:40:50|33937.1|33817.1|33928.8|33808.8|33937.4|33817.4|33923.8|33803.8|10
1647387660000|2022-03-15 23:41:00|33928.9|33808.9|33930.3|33810.3|33931.2|33811.2|33926.2|33806.2|16
1647387670000|2022-03-15 23:41:10|33930.4|33810.4|33938.6|33818.6|33938.8|33818.8|33930|33810|9
1647387680000|2022-03-15 23:41:20|33938.5|33818.5|33939|33819|33939|33819|33938.4|33818.4|7
1647387690000|2022-03-15 23:41:30|33938.9|33818.9|33938.4|33818.4|33939.1|33819.1|33921.8|33801.8|12
1647387700000|2022-03-15 23:41:40|33938.6|33818.6|33936.4|33816.4|33938.7|33818.7|33936.4|33816.4|8
1647387730000|2022-03-15 23:42:10|33920|33800|33920.1|33800.1|33922.3|33802.3|33920|33800|3
1647387740000|2022-03-15 23:42:20|33920.8|33800.8|33924.2|33804.2|33924.9|33804.9|33920.8|33800.8|9
1647387750000|2022-03-15 23:42:30|33931|33811|33932.6|33812.6|33932.7|33812.7|33909.7|33789.7|16
1647387760000|2022-03-15 23:42:40|33932.8|33812.8|33932.4|33812.4|33932.9|33812.9|33931.8|33811.8|14
1647387770000|2022-03-15 23:42:50|33932.6|33812.6|33921|33801|33932.6|33812.6|33919.2|33799.2|9
1647387780000|2022-03-15 23:43:00|33919.7|33799.7|33928.1|33808.1|33928.6|33808.6|33919.7|33799.7|11
1647387790000|2022-03-15 23:43:10|33926.6|33806.6|33919.9|33799.9|33929|33809|33919.9|33799.9|21
1647387800000|2022-03-15 23:43:20|33923.9|33803.9|33923.9|33803.9|33923.9|33803.9|33923.9|33803.9|1
1647387810000|2022-03-15 23:43:30|33924|33804|33916.3|33796.3|33924.4|33804.4|33906.7|33786.7|14
1647387820000|2022-03-15 23:43:40|33916.6|33796.6|33908.8|33788.8|33916.6|33796.6|33908.8|33788.8|30
1647387830000|2022-03-15 23:43:50|33908.1|33788.1|33918.4|33798.4|33918.4|33798.4|33908.1|33788.1|32
1647387840000|2022-03-15 23:44:00|33918.5|33798.5|33928.3|33808.3|33930.2|33810.2|33903.3|33783.3|20
1647387850000|2022-03-15 23:44:10|33929.3|33809.3|33929.5|33809.5|33930.9|33810.9|33929.3|33809.3|11
1647387860000|2022-03-15 23:44:20|33928.9|33808.9|33926.5|33806.5|33929.7|33809.7|33926.5|33806.5|14
1647387870000|2022-03-15 23:44:30|33925.9|33805.9|33914.7|33794.7|33926|33806|33910.5|33790.5|14
1647387880000|2022-03-15 23:44:40|33915.4|33795.4|33913.9|33793.9|33917.2|33797.2|33913.9|33793.9|14
1647387890000|2022-03-15 23:44:50|33914.8|33794.8|33913.2|33793.2|33916.2|33796.2|33900.9|33780.9|22
1647387900000|2022-03-15 23:45:00|33912.4|33792.4|33912.2|33792.2|33913|33793|33911.7|33791.7|30
1647387910000|2022-03-15 23:45:10|33913|33793|33915.3|33795.3|33915.9|33795.9|33908.8|33788.8|21
1647387920000|2022-03-15 23:45:20|33915.4|33795.4|33907.7|33787.7|33916|33796|33901.8|33781.8|17
1647387930000|2022-03-15 23:45:30|33910.1|33790.1|33911.9|33791.9|33912.9|33792.9|33909.6|33789.6|19
1647387940000|2022-03-15 23:45:40|33911.4|33791.4|33920.3|33800.3|33920.3|33800.3|33911.4|33791.4|12
1647387950000|2022-03-15 23:45:50|33920.4|33800.4|33912.5|33792.5|33920.4|33800.4|33890.5|33770.5|17
1647387960000|2022-03-15 23:46:00|33920.3|33800.3|33919.7|33799.7|33920.3|33800.3|33919.4|33799.4|15
1647387970000|2022-03-15 23:46:10|33919.6|33799.6|33919.6|33799.6|33920.3|33800.3|33919.6|33799.6|10
1647387980000|2022-03-15 23:46:20|33919.5|33799.5|33909.5|33789.5|33919.9|33799.9|33902.4|33782.4|13
1647387990000|2022-03-15 23:46:30|33909.6|33789.6|33925.1|33805.1|33925.4|33805.4|33909.6|33789.6|22
1647388000000|2022-03-15 23:46:40|33924.9|33804.9|33927.7|33807.7|33929.2|33809.2|33924.9|33804.9|17
1647388010000|2022-03-15 23:46:50|33927.6|33807.6|33929.2|33809.2|33929.2|33809.2|33927.4|33807.4|5
1647388020000|2022-03-15 23:47:00|33919.2|33799.2|33927.1|33807.1|33928.2|33808.2|33918.8|33798.8|16
1647388030000|2022-03-15 23:47:10|33926.7|33806.7|33914.3|33794.3|33928.2|33808.2|33911|33791|14
1647388040000|2022-03-15 23:47:20|33916.7|33796.7|33929.2|33809.2|33930.9|33810.9|33916.7|33796.7|13
1647388050000|2022-03-15 23:47:30|33928.6|33808.6|33912|33792|33928.6|33808.6|33900.5|33780.5|12
1647388060000|2022-03-15 23:47:40|33918|33798|33926.1|33806.1|33926.6|33806.6|33914.8|33794.8|10
1647388070000|2022-03-15 23:47:50|33926|33806|33925.1|33805.1|33926.2|33806.2|33924.7|33804.7|16
1647388080000|2022-03-15 23:48:00|33924.9|33804.9|33918.1|33798.1|33925.2|33805.2|33909.6|33789.6|34
1647388090000|2022-03-15 23:48:10|33917.5|33797.5|33919.1|33799.1|33920.5|33800.5|33917.5|33797.5|18
1647388100000|2022-03-15 23:48:20|33918.2|33798.2|33926.5|33806.5|33926.6|33806.6|33917.4|33797.4|12
1647388110000|2022-03-15 23:48:30|33926.7|33806.7|33918.1|33798.1|33929.7|33809.7|33907.3|33787.3|20
1647388120000|2022-03-15 23:48:40|33920.1|33800.1|33929.5|33809.5|33929.5|33809.5|33919.5|33799.5|9
1647388130000|2022-03-15 23:48:50|33928.3|33808.3|33920.8|33800.8|33928.7|33808.7|33906|33786|12
1647388140000|2022-03-15 23:49:00|33919.7|33799.7|33924.2|33804.2|33925.9|33805.9|33919.7|33799.7|18
1647388150000|2022-03-15 23:49:10|33923.7|33803.7|33921.2|33801.2|33924.2|33804.2|33909.5|33789.5|16
1647388160000|2022-03-15 23:49:20|33922.9|33802.9|33932.3|33812.3|33934.2|33814.2|33922.6|33802.6|22
1647388170000|2022-03-15 23:49:30|33932.2|33812.2|33932|33812|33933.3|33813.3|33932|33812|9
1647388180000|2022-03-15 23:49:40|33932.5|33812.5|33924|33804|33932.8|33812.8|33915.4|33795.4|23
1647388190000|2022-03-15 23:49:50|33922.4|33802.4|33932.1|33812.1|33933.1|33813.1|33922.4|33802.4|20
1647388200000|2022-03-15 23:50:00|33932.3|33812.3|33920.2|33800.2|33932.5|33812.5|33909.9|33789.9|13
1647388210000|2022-03-15 23:50:10|33919.4|33799.4|33930|33810|33932.5|33812.5|33919.4|33799.4|12
1647388220000|2022-03-15 23:50:20|33930.1|33810.1|33932.9|33812.9|33933|33813|33914.8|33794.8|24
1647388230000|2022-03-15 23:50:30|33931.6|33811.6|33918.5|33798.5|33932|33812|33910.5|33790.5|17
1647388240000|2022-03-15 23:50:40|33920.5|33800.5|33910.7|33790.7|33921.9|33801.9|33900.5|33780.5|9
1647388250000|2022-03-15 23:50:50|33915.6|33795.6|33922.1|33802.1|33922.1|33802.1|33913.6|33793.6|14
1647388260000|2022-03-15 23:51:00|33922.3|33802.3|33930.4|33810.4|33930.6|33810.6|33916|33796|18
1647388270000|2022-03-15 23:51:10|33930.5|33810.5|33930.8|33810.8|33931|33811|33930.4|33810.4|14
1647388280000|2022-03-15 23:51:20|33930.9|33810.9|33933.8|33813.8|33935|33815|33930.9|33810.9|13
1647388290000|2022-03-15 23:51:30|33934|33814|33922|33802|33934|33814|33912.3|33792.3|15
1647388300000|2022-03-15 23:51:40|33921.2|33801.2|33928.6|33808.6|33928.7|33808.7|33921.2|33801.2|6
1647388320000|2022-03-15 23:52:00|33916.8|33796.8|33920.3|33800.3|33921.2|33801.2|33914|33794|9
1647388330000|2022-03-15 23:52:10|33924.7|33804.7|33938.3|33818.3|33938.3|33818.3|33920.8|33800.8|19
1647388340000|2022-03-15 23:52:20|33940.1|33820.1|33938.9|33818.9|33940.8|33820.8|33938.3|33818.3|17
1647388350000|2022-03-15 23:52:30|33938.8|33818.8|33925.8|33805.8|33938.8|33818.8|33920.3|33800.3|17
1647388360000|2022-03-15 23:52:40|33928.7|33808.7|33938.5|33818.5|33939.1|33819.1|33927.8|33807.8|16
1647388370000|2022-03-15 23:52:50|33938.2|33818.2|33940.6|33820.6|33941.6|33821.6|33937.3|33817.3|19
1647388380000|2022-03-15 23:53:00|33940.4|33820.4|33942.4|33822.4|33944.5|33824.5|33922.5|33802.5|22
1647388390000|2022-03-15 23:53:10|33942.1|33822.1|33935.4|33815.4|33942.7|33822.7|33935.1|33815.1|20
1647388400000|2022-03-15 23:53:20|33935.3|33815.3|33925.5|33805.5|33935.3|33815.3|33915.2|33795.2|11
1647388410000|2022-03-15 23:53:30|33924.3|33804.3|33924.3|33804.3|33927.8|33807.8|33923|33803|10
1647388420000|2022-03-15 23:53:40|33923.3|33803.3|33936.4|33816.4|33936.4|33816.4|33913|33793|8
1647388430000|2022-03-15 23:53:50|33936.5|33816.5|33933.9|33813.9|33936.9|33816.9|33933.6|33813.6|13
1647388440000|2022-03-15 23:54:00|33934|33814|33935.2|33815.2|33935.2|33815.2|33917.7|33797.7|12
1647388450000|2022-03-15 23:54:10|33934.3|33814.3|33935.9|33815.9|33935.9|33815.9|33934.3|33814.3|8
1647388460000|2022-03-15 23:54:20|33935.2|33815.2|33938|33818|33938.8|33818.8|33935.2|33815.2|16
1647388470000|2022-03-15 23:54:30|33938.3|33818.3|33939.6|33819.6|33940.2|33820.2|33916.1|33796.1|15
1647388480000|2022-03-15 23:54:40|33939.9|33819.9|33935.1|33815.1|33939.9|33819.9|33934.3|33814.3|17
1647388490000|2022-03-15 23:54:50|33935.2|33815.2|33935.7|33815.7|33935.8|33815.8|33909.7|33789.7|16
1647388500000|2022-03-15 23:55:00|33936|33816|33936.5|33816.5|33936.6|33816.6|33935.1|33815.1|15
1647388510000|2022-03-15 23:55:10|33936.2|33816.2|33934.4|33814.4|33939.2|33819.2|33934.3|33814.3|17
1647388520000|2022-03-15 23:55:20|33934.5|33814.5|33918.5|33798.5|33935.2|33815.2|33911.7|33791.7|11
1647388530000|2022-03-15 23:55:30|33920|33800|33924.9|33804.9|33924.9|33804.9|33920|33800|9
1647388540000|2022-03-15 23:55:40|33923.4|33803.4|33931.6|33811.6|33932|33812|33922.2|33802.2|10
1647388550000|2022-03-15 23:55:50|33932.5|33812.5|33926.8|33806.8|33932.5|33812.5|33913.7|33793.7|22
1647388560000|2022-03-15 23:56:00|33927|33807|33932.3|33812.3|33932.3|33812.3|33926.3|33806.3|18
1647388570000|2022-03-15 23:56:10|33932.1|33812.1|33918.4|33798.4|33932.2|33812.2|33901.6|33781.6|11
1647388580000|2022-03-15 23:56:20|33919.2|33799.2|33920.6|33800.6|33922.2|33802.2|33919.1|33799.1|6
1647388590000|2022-03-15 23:56:30|33919.7|33799.7|33920.6|33800.6|33931.1|33811.1|33915|33795|13
1647388600000|2022-03-15 23:56:40|33921|33801|33929.8|33809.8|33930.5|33810.5|33919.1|33799.1|10
1647388610000|2022-03-15 23:56:50|33930.6|33810.6|33928.5|33808.5|33930.6|33810.6|33928.2|33808.2|23
1647388620000|2022-03-15 23:57:00|33928.7|33808.7|33934.2|33814.2|33934.2|33814.2|33913.2|33793.2|17
1647388630000|2022-03-15 23:57:10|33934.1|33814.1|33932.2|33812.2|33934.1|33814.1|33931|33811|23
1647388640000|2022-03-15 23:57:20|33932.3|33812.3|33924.7|33804.7|33932.9|33812.9|33914.2|33794.2|13
1647388650000|2022-03-15 23:57:30|33923.7|33803.7|33923.1|33803.1|33927.4|33807.4|33922.8|33802.8|12
1647388660000|2022-03-15 23:57:40|33922.4|33802.4|33930.2|33810.2|33931.4|33811.4|33922.4|33802.4|23
1647388670000|2022-03-15 23:57:50|33930.4|33810.4|33921.4|33801.4|33931.7|33811.7|33918.6|33798.6|23
1647388680000|2022-03-15 23:58:00|33923.8|33803.8|33929.7|33809.7|33930.4|33810.4|33923|33803|14
1647388690000|2022-03-15 23:58:10|33929.9|33809.9|33919.5|33799.5|33929.9|33809.9|33913.5|33793.5|11
1647388700000|2022-03-15 23:58:20|33920.7|33800.7|33924.2|33804.2|33925.4|33805.4|33920.7|33800.7|7
1647388710000|2022-03-15 23:58:30|33923.1|33803.1|33928.3|33808.3|33928.3|33808.3|33918.3|33798.3|11
1647388720000|2022-03-15 23:58:40|33927.4|33807.4|33936.5|33816.5|33936.5|33816.5|33927.4|33807.4|20
1647388730000|2022-03-15 23:58:50|33936.8|33816.8|33935.5|33815.5|33939.1|33819.1|33935.5|33815.5|14
1647388740000|2022-03-15 23:59:00|33935.4|33815.4|33919.7|33799.7|33936|33816|33914.4|33794.4|8
1647388750000|2022-03-15 23:59:10|33928.7|33808.7|33929|33809|33930.2|33810.2|33928.1|33808.1|11
1647388760000|2022-03-15 23:59:20|33927.3|33807.3|33918.7|33798.7|33939.9|33819.9|33917.8|33797.8|17
1647388770000|2022-03-15 23:59:30|33922.4|33802.4|33928.7|33808.7|33932.3|33812.3|33922.4|33802.4|15
1647388780000|2022-03-15 23:59:40|33929.9|33809.9|33929.4|33809.4|33932.9|33812.9|33927.2|33807.2|12
1647388790000|2022-03-15 23:59:50|33930.2|33810.2|33938.1|33818.1|33938.8|33818.8|33913.4|33793.4|11
1647388800000|2022-03-16 00:00:00|33936.8|33816.8|33937.8|33817.8|33939|33819|33901.6|33781.6|27
1647388810000|2022-03-16 00:00:10|33938.2|33818.2|33942|33822|33946.3|33826.3|33923.4|33803.4|18
1647388820000|2022-03-16 00:00:20|33938.6|33818.6|33937.2|33817.2|33941.7|33821.7|33935.4|33815.4|17
1647388830000|2022-03-16 00:00:30|33936.8|33816.8|33935.7|33815.7|33937.5|33817.5|33934.3|33814.3|16
1647388840000|2022-03-16 00:00:40|33897.6|33777.6|33936.2|33816.2|33936.4|33816.4|33897.6|33777.6|15
1647388850000|2022-03-16 00:00:50|33936|33816|33938.9|33818.9|33940.4|33820.4|33936|33816|15
1647388860000|2022-03-16 00:01:00|33938.3|33818.3|33939.1|33819.1|33939.9|33819.9|33925.6|33805.6|22
1647388870000|2022-03-16 00:01:10|33939.7|33819.7|33940.2|33820.2|33941.8|33821.8|33939.2|33819.2|13
1647388880000|2022-03-16 00:01:20|33940.3|33820.3|33931.9|33811.9|33940.3|33820.3|33916.2|33796.2|14
1647388890000|2022-03-16 00:01:30|33932.5|33812.5|33934|33814|33934.3|33814.3|33928.3|33808.3|21
1647388900000|2022-03-16 00:01:40|33900.6|33780.6|33928.3|33808.3|33933.2|33813.2|33900.6|33780.6|30
1647388910000|2022-03-16 00:01:50|33928|33808|33925.9|33805.9|33928|33808|33925.7|33805.7|17
1647388920000|2022-03-16 00:02:00|33925.8|33805.8|33928.4|33808.4|33929.4|33809.4|33915.1|33795.1|16
1647388930000|2022-03-16 00:02:10|33928.2|33808.2|33927.9|33807.9|33928.6|33808.6|33927.9|33807.9|12
1647388940000|2022-03-16 00:02:20|33927.7|33807.7|33923.6|33803.6|33927.7|33807.7|33913.2|33793.2|25
1647388950000|2022-03-16 00:02:30|33924.6|33804.6|33925.5|33805.5|33929.4|33809.4|33924.4|33804.4|21
1647388960000|2022-03-16 00:02:40|33925.1|33805.1|33927.8|33807.8|33928.4|33808.4|33907.4|33787.4|17
1647388970000|2022-03-16 00:02:50|33927.7|33807.7|33926.6|33806.6|33927.9|33807.9|33925.9|33805.9|23
1647388980000|2022-03-16 00:03:00|33926.7|33806.7|33926.6|33806.6|33927|33807|33926.5|33806.5|10
1647388990000|2022-03-16 00:03:10|33912.6|33792.6|33921.5|33801.5|33921.5|33801.5|33912.6|33792.6|21
1647389000000|2022-03-16 00:03:20|33920.7|33800.7|33927.5|33807.5|33927.6|33807.6|33920.3|33800.3|13
1647389010000|2022-03-16 00:03:30|33908.4|33788.4|33927.2|33807.2|33928.7|33808.7|33908.4|33788.4|18
1647389020000|2022-03-16 00:03:40|33927.3|33807.3|33929.2|33809.2|33929.3|33809.3|33927.2|33807.2|16
1647389030000|2022-03-16 00:03:50|33930.1|33810.1|33918.6|33798.6|33930.2|33810.2|33912.6|33792.6|22
1647389040000|2022-03-16 00:04:00|33917.9|33797.9|33908.3|33788.3|33919.2|33799.2|33901.3|33781.3|22
1647389050000|2022-03-16 00:04:10|33910.1|33790.1|33907.4|33787.4|33910.1|33790.1|33902.5|33782.5|22
1647389060000|2022-03-16 00:04:20|33906.6|33786.6|33907.7|33787.7|33909.3|33789.3|33898|33778|23
1647389070000|2022-03-16 00:04:30|33908|33788|33906.2|33786.2|33908|33788|33905|33785|25
1647389080000|2022-03-16 00:04:40|33906.1|33786.1|33893.9|33773.9|33906.3|33786.3|33888.8|33768.8|17
1647389090000|2022-03-16 00:04:50|33895.9|33775.9|33894.1|33774.1|33895.9|33775.9|33891.4|33771.4|26
1647389100000|2022-03-16 00:05:00|33894.8|33774.8|33889.2|33769.2|33896|33776|33883.7|33763.7|30
1647389110000|2022-03-16 00:05:10|33888.9|33768.9|33888.2|33768.2|33888.9|33768.9|33886.7|33766.7|26
1647389120000|2022-03-16 00:05:20|33888.1|33768.1|33877.1|33757.1|33888.1|33768.1|33876.5|33756.5|21
1647389130000|2022-03-16 00:05:30|33876.8|33756.8|33876.8|33756.8|33878.2|33758.2|33876.7|33756.7|14
1647389140000|2022-03-16 00:05:40|33878.1|33758.1|33874.9|33754.9|33882.4|33762.4|33872.7|33752.7|19
1647389150000|2022-03-16 00:05:50|33874.4|33754.4|33881.1|33761.1|33881.4|33761.4|33874.2|33754.2|11
1647389160000|2022-03-16 00:06:00|33881.5|33761.5|33874.8|33754.8|33881.9|33761.9|33871.2|33751.2|19
1647389170000|2022-03-16 00:06:10|33874.7|33754.7|33878.2|33758.2|33878.4|33758.4|33874.2|33754.2|14
1647389180000|2022-03-16 00:06:20|33877.7|33757.7|33881|33761|33881.9|33761.9|33877.5|33757.5|11
1647389190000|2022-03-16 00:06:30|33881.2|33761.2|33878.9|33758.9|33882.1|33762.1|33864.3|33744.3|17
1647389200000|2022-03-16 00:06:40|33877.4|33757.4|33876.3|33756.3|33877.7|33757.7|33873.4|33753.4|14
1647389210000|2022-03-16 00:06:50|33877.5|33757.5|33874|33754|33881.5|33761.5|33870.8|33750.8|15
1647389220000|2022-03-16 00:07:00|33872|33752|33874.6|33754.6|33875.9|33755.9|33872|33752|6
1647389230000|2022-03-16 00:07:10|33873|33753|33882.8|33762.8|33883.1|33763.1|33873|33753|9
1647389240000|2022-03-16 00:07:20|33882.5|33762.5|33875.9|33755.9|33882.5|33762.5|33865.9|33745.9|9
1647389250000|2022-03-16 00:07:30|33875.2|33755.2|33877.7|33757.7|33881|33761|33875.2|33755.2|24
1647389260000|2022-03-16 00:07:40|33878|33758|33874.1|33754.1|33878.9|33758.9|33868.7|33748.7|19
1647389270000|2022-03-16 00:07:50|33873.8|33753.8|33877.1|33757.1|33877.4|33757.4|33873.5|33753.5|11
1647389280000|2022-03-16 00:08:00|33877.2|33757.2|33882.4|33762.4|33882.7|33762.7|33876.6|33756.6|19
1647389290000|2022-03-16 00:08:10|33882.2|33762.2|33881.4|33761.4|33883|33763|33874.4|33754.4|17
1647389300000|2022-03-16 00:08:20|33881.3|33761.3|33878.9|33758.9|33882.8|33762.8|33872.1|33752.1|29
1647389310000|2022-03-16 00:08:30|33878|33758|33877.3|33757.3|33878.1|33758.1|33874.3|33754.3|22
1647389320000|2022-03-16 00:08:40|33876.7|33756.7|33874.4|33754.4|33876.7|33756.7|33872.5|33752.5|16
1647389330000|2022-03-16 00:08:50|33874.1|33754.1|33868.8|33748.8|33874.8|33754.8|33865.3|33745.3|18
1647389340000|2022-03-16 00:09:00|33868.5|33748.5|33869.4|33749.4|33873.8|33753.8|33868|33748|25
1647389350000|2022-03-16 00:09:10|33869.6|33749.6|33868.1|33748.1|33870.1|33750.1|33867.5|33747.5|20
1647389360000|2022-03-16 00:09:20|33868.4|33748.4|33862.7|33742.7|33868.7|33748.7|33858.2|33738.2|17
1647389370000|2022-03-16 00:09:30|33863.3|33743.3|33870.2|33750.2|33870.8|33750.8|33863|33743|11
1647389380000|2022-03-16 00:09:40|33870.1|33750.1|33869|33749|33870.1|33750.1|33867.5|33747.5|12
1647389390000|2022-03-16 00:09:50|33868.9|33748.9|33868.7|33748.7|33869.1|33749.1|33858.2|33738.2|14
1647389400000|2022-03-16 00:10:00|33868.6|33748.6|33869.1|33749.1|33870|33750|33868|33748|17
1647389410000|2022-03-16 00:10:10|33869|33749|33869.5|33749.5|33869.5|33749.5|33869|33749|4
1647389420000|2022-03-16 00:10:20|33869.2|33749.2|33863.8|33743.8|33869.3|33749.3|33860.2|33740.2|22
1647389430000|2022-03-16 00:10:30|33863.9|33743.9|33865.8|33745.8|33867.1|33747.1|33863.5|33743.5|19
1647389440000|2022-03-16 00:10:40|33865.6|33745.6|33861.3|33741.3|33865.6|33745.6|33857.3|33737.3|16
1647389450000|2022-03-16 00:10:50|33861|33741|33864.9|33744.9|33865.3|33745.3|33860.9|33740.9|15
1647389460000|2022-03-16 00:11:00|33850.3|33730.3|33858|33738|33860.5|33740.5|33850.3|33730.3|12
1647389470000|2022-03-16 00:11:10|33857.6|33737.6|33857.1|33737.1|33859.2|33739.2|33856.4|33736.4|12
1647389480000|2022-03-16 00:11:20|33856.7|33736.7|33861|33741|33861.2|33741.2|33856.7|33736.7|9
1647389490000|2022-03-16 00:11:30|33860.9|33740.9|33857.4|33737.4|33860.9|33740.9|33849.7|33729.7|24
1647389500000|2022-03-16 00:11:40|33857.2|33737.2|33857.5|33737.5|33860|33740|33855.8|33735.8|17
1647389510000|2022-03-16 00:11:50|33856.9|33736.9|33861.4|33741.4|33861.4|33741.4|33845.1|33725.1|23
1647389520000|2022-03-16 00:12:00|33861.2|33741.2|33858.3|33738.3|33861.2|33741.2|33857.4|33737.4|25
1647389530000|2022-03-16 00:12:10|33858.2|33738.2|33854.6|33734.6|33858.2|33738.2|33848|33728|21
1647389540000|2022-03-16 00:12:20|33854|33734|33853.5|33733.5|33856.3|33736.3|33853.5|33733.5|20
1647389550000|2022-03-16 00:12:30|33853.7|33733.7|33857.3|33737.3|33858.3|33738.3|33853.3|33733.3|15
1647389560000|2022-03-16 00:12:40|33850.6|33730.6|33857|33737|33859.4|33739.4|33850.3|33730.3|15
1647389570000|2022-03-16 00:12:50|33857.3|33737.3|33857|33737|33857.5|33737.5|33856.9|33736.9|6
1647389580000|2022-03-16 00:13:00|33856.9|33736.9|33854.8|33734.8|33856.9|33736.9|33854.6|33734.6|14
1647389590000|2022-03-16 00:13:10|33843.6|33723.6|33853.9|33733.9|33853.9|33733.9|33843.6|33723.6|17
1647389600000|2022-03-16 00:13:20|33853.8|33733.8|33852.4|33732.4|33853.8|33733.8|33851|33731|15
1647389610000|2022-03-16 00:13:30|33853.4|33733.4|33856.2|33736.2|33856.7|33736.7|33853.1|33733.1|14
1647389620000|2022-03-16 00:13:40|33841.6|33721.6|33854.9|33734.9|33856.4|33736.4|33841.6|33721.6|26
1647389630000|2022-03-16 00:13:50|33855.2|33735.2|33855.5|33735.5|33855.7|33735.7|33854.4|33734.4|14
1647389640000|2022-03-16 00:14:00|33855.1|33735.1|33855.3|33735.3|33855.3|33735.3|33847.6|33727.6|13
1647389650000|2022-03-16 00:14:10|33854.7|33734.7|33855.8|33735.8|33855.8|33735.8|33854.5|33734.5|20
1647389660000|2022-03-16 00:14:20|33855.4|33735.4|33858|33738|33858|33738|33849|33729|19
1647389670000|2022-03-16 00:14:30|33857.8|33737.8|33860.3|33740.3|33860.9|33740.9|33857.8|33737.8|22
1647389680000|2022-03-16 00:14:40|33860.4|33740.4|33858.2|33738.2|33864.8|33744.8|33850.1|33730.1|30
1647389690000|2022-03-16 00:14:50|33858.1|33738.1|33862.2|33742.2|33862.8|33742.8|33857.2|33737.2|32
1647389700000|2022-03-16 00:15:00|33862.4|33742.4|33864.1|33744.1|33865.5|33745.5|33862.1|33742.1|21
1647389710000|2022-03-16 00:15:10|33864.5|33744.5|33868.9|33748.9|33868.9|33748.9|33858.6|33738.6|26
1647389720000|2022-03-16 00:15:20|33868.1|33748.1|33867.3|33747.3|33869|33749|33865.5|33745.5|25
1647389730000|2022-03-16 00:15:30|33867.4|33747.4|33865.6|33745.6|33867.9|33747.9|33849.7|33729.7|19
1647389740000|2022-03-16 00:15:40|33866.3|33746.3|33868|33748|33869.2|33749.2|33866.3|33746.3|22
1647389750000|2022-03-16 00:15:50|33868.1|33748.1|33862.9|33742.9|33869.5|33749.5|33860.8|33740.8|21
1647389760000|2022-03-16 00:16:00|33862.3|33742.3|33869.5|33749.5|33869.5|33749.5|33862.3|33742.3|25
1647389770000|2022-03-16 00:16:10|33868.6|33748.6|33874.4|33754.4|33875|33755|33868.6|33748.6|13
1647389780000|2022-03-16 00:16:20|33874.5|33754.5|33872.6|33752.6|33874.5|33754.5|33853.6|33733.6|21
1647389790000|2022-03-16 00:16:30|33873.1|33753.1|33872.9|33752.9|33875.2|33755.2|33869.4|33749.4|22
1647389800000|2022-03-16 00:16:40|33873.1|33753.1|33875|33755|33875.4|33755.4|33872.9|33752.9|25
1647389810000|2022-03-16 00:16:50|33874.9|33754.9|33877.7|33757.7|33877.7|33757.7|33873.7|33753.7|12
1647389820000|2022-03-16 00:17:00|33878|33758|33873.5|33753.5|33878.1|33758.1|33866.9|33746.9|26
1647389830000|2022-03-16 00:17:10|33873.7|33753.7|33877.5|33757.5|33877.5|33757.5|33873.7|33753.7|17
1647389840000|2022-03-16 00:17:20|33877.3|33757.3|33866.3|33746.3|33877.4|33757.4|33857|33737|23
1647389850000|2022-03-16 00:17:30|33867.3|33747.3|33874.4|33754.4|33876.2|33756.2|33867.3|33747.3|22
1647389860000|2022-03-16 00:17:40|33874.3|33754.3|33867.8|33747.8|33874.7|33754.7|33866.9|33746.9|18
1647389870000|2022-03-16 00:17:50|33868|33748|33876.4|33756.4|33876.4|33756.4|33868|33748|20
1647389880000|2022-03-16 00:18:00|33876.3|33756.3|33870.6|33750.6|33876.4|33756.4|33858.9|33738.9|18
1647389890000|2022-03-16 00:18:10|33872.6|33752.6|33877.4|33757.4|33878.1|33758.1|33872.6|33752.6|22
1647389900000|2022-03-16 00:18:20|33877.6|33757.6|33876.3|33756.3|33878|33758|33875.3|33755.3|15
1647389910000|2022-03-16 00:18:30|33876.1|33756.1|33866.5|33746.5|33876.6|33756.6|33865.1|33745.1|18
1647389920000|2022-03-16 00:18:40|33867.1|33747.1|33871.3|33751.3|33872.4|33752.4|33867.1|33747.1|20
1647389930000|2022-03-16 00:18:50|33870.7|33750.7|33874.6|33754.6|33874.7|33754.7|33869.9|33749.9|13
1647389940000|2022-03-16 00:19:00|33874.7|33754.7|33865.4|33745.4|33875.2|33755.2|33864.3|33744.3|22
1647389950000|2022-03-16 00:19:10|33865.5|33745.5|33860.2|33740.2|33869.1|33749.1|33860.2|33740.2|22
1647389960000|2022-03-16 00:19:20|33860.1|33740.1|33866|33746|33866|33746|33859.8|33739.8|20
1647389970000|2022-03-16 00:19:30|33869.7|33749.7|33867.6|33747.6|33870.5|33750.5|33867.6|33747.6|15
1647389980000|2022-03-16 00:19:40|33867.8|33747.8|33865.9|33745.9|33867.8|33747.8|33865.6|33745.6|12
1647389990000|2022-03-16 00:19:50|33854.3|33734.3|33864.7|33744.7|33864.7|33744.7|33854.3|33734.3|22
1647390000000|2022-03-16 00:20:00|33864.4|33744.4|33869.9|33749.9|33869.9|33749.9|33864.3|33744.3|26
1647390010000|2022-03-16 00:20:10|33869.5|33749.5|33854.6|33734.6|33869.9|33749.9|33854.6|33734.6|20
1647390020000|2022-03-16 00:20:20|33857.5|33737.5|33869.5|33749.5|33871.1|33751.1|33857.5|33737.5|20
1647390030000|2022-03-16 00:20:30|33869.3|33749.3|33870.9|33750.9|33872.3|33752.3|33868.7|33748.7|18
1647390040000|2022-03-16 00:20:40|33870.6|33750.6|33865.1|33745.1|33875.3|33755.3|33865.1|33745.1|21
1647390050000|2022-03-16 00:20:50|33867.9|33747.9|33875.7|33755.7|33875.9|33755.9|33867.7|33747.7|16
1647390060000|2022-03-16 00:21:00|33875.9|33755.9|33872.5|33752.5|33875.9|33755.9|33872.4|33752.4|20
1647390070000|2022-03-16 00:21:10|33858.9|33738.9|33875|33755|33875|33755|33858.9|33738.9|20
1647390080000|2022-03-16 00:21:20|33874.6|33754.6|33872.9|33752.9|33875.2|33755.2|33872.4|33752.4|19
1647390090000|2022-03-16 00:21:30|33865.8|33745.8|33872|33752|33872.3|33752.3|33865.4|33745.4|17
1647390100000|2022-03-16 00:21:40|33871.9|33751.9|33872.2|33752.2|33873.1|33753.1|33871.5|33751.5|14
1647390110000|2022-03-16 00:21:50|33872.1|33752.1|33872.3|33752.3|33872.7|33752.7|33872.1|33752.1|11
1647390120000|2022-03-16 00:22:00|33865.6|33745.6|33867.7|33747.7|33867.7|33747.7|33864.7|33744.7|13
1647390130000|2022-03-16 00:22:10|33868|33748|33871|33751|33871.2|33751.2|33867.7|33747.7|8
1647390140000|2022-03-16 00:22:20|33861.8|33741.8|33860.2|33740.2|33868.3|33748.3|33860.2|33740.2|18
1647390150000|2022-03-16 00:22:30|33860.7|33740.7|33870.1|33750.1|33870.3|33750.3|33860.7|33740.7|19
1647390160000|2022-03-16 00:22:40|33869.5|33749.5|33874.2|33754.2|33874.2|33754.2|33869.5|33749.5|25
1647390170000|2022-03-16 00:22:50|33873.7|33753.7|33859.8|33739.8|33873.7|33753.7|33859|33739|11
1647390180000|2022-03-16 00:23:00|33863.6|33743.6|33873.5|33753.5|33873.5|33753.5|33860.9|33740.9|20
1647390190000|2022-03-16 00:23:10|33872.2|33752.2|33860.4|33740.4|33872.2|33752.2|33860.4|33740.4|16
1647390200000|2022-03-16 00:23:20|33860.5|33740.5|33871.9|33751.9|33871.9|33751.9|33860.2|33740.2|16
1647390210000|2022-03-16 00:23:30|33871.7|33751.7|33859.5|33739.5|33871.9|33751.9|33859.4|33739.4|10
1647390220000|2022-03-16 00:23:40|33860.8|33740.8|33870.9|33750.9|33870.9|33750.9|33860.8|33740.8|11
1647390230000|2022-03-16 00:23:50|33870.7|33750.7|33869.6|33749.6|33870.7|33750.7|33868.1|33748.1|10
1647390240000|2022-03-16 00:24:00|33870.1|33750.1|33861.6|33741.6|33870.4|33750.4|33861.5|33741.5|17
1647390250000|2022-03-16 00:24:10|33861.1|33741.1|33866.6|33746.6|33866.6|33746.6|33861.1|33741.1|14
1647390260000|2022-03-16 00:24:20|33865.6|33745.6|33859.6|33739.6|33866.6|33746.6|33859|33739|14
1647390270000|2022-03-16 00:24:30|33861.4|33741.4|33864.3|33744.3|33864.3|33744.3|33860.3|33740.3|9
1647390280000|2022-03-16 00:24:40|33864|33744|33857.7|33737.7|33869.4|33749.4|33857.7|33737.7|11
1647390290000|2022-03-16 00:24:50|33860.7|33740.7|33868.5|33748.5|33868.6|33748.6|33860.7|33740.7|15
1647390300000|2022-03-16 00:25:00|33867.6|33747.6|33863.7|33743.7|33867.9|33747.9|33863.5|33743.5|14
1647390310000|2022-03-16 00:25:10|33863.5|33743.5|33855.7|33735.7|33864.1|33744.1|33852.7|33732.7|17
1647390320000|2022-03-16 00:25:20|33858.3|33738.3|33859.9|33739.9|33860.5|33740.5|33857.2|33737.2|16
1647390330000|2022-03-16 00:25:30|33860.2|33740.2|33862.7|33742.7|33864.2|33744.2|33860|33740|13
1647390340000|2022-03-16 00:25:40|33862.4|33742.4|33851.5|33731.5|33862.7|33742.7|33847.8|33727.8|14
1647390350000|2022-03-16 00:25:50|33854.8|33734.8|33860.1|33740.1|33860.5|33740.5|33854.8|33734.8|16
1647390360000|2022-03-16 00:26:00|33860.2|33740.2|33855.1|33735.1|33860.3|33740.3|33855.1|33735.1|22
1647390370000|2022-03-16 00:26:10|33855.7|33735.7|33859.9|33739.9|33862.3|33742.3|33855.7|33735.7|14
1647390380000|2022-03-16 00:26:20|33859.7|33739.7|33850.6|33730.6|33863.6|33743.6|33850.6|33730.6|23
1647390390000|2022-03-16 00:26:30|33858|33738|33865.4|33745.4|33867|33747|33856.5|33736.5|23
1647390400000|2022-03-16 00:26:40|33865.5|33745.5|33858.7|33738.7|33868.4|33748.4|33858.7|33738.7|19
1647390410000|2022-03-16 00:26:50|33860|33740|33866|33746|33867.6|33747.6|33860|33740|17
1647390420000|2022-03-16 00:27:00|33866.8|33746.8|33854.4|33734.4|33866.9|33746.9|33854.4|33734.4|12
1647390430000|2022-03-16 00:27:10|33861.9|33741.9|33863.3|33743.3|33863.8|33743.8|33861.3|33741.3|6
1647390440000|2022-03-16 00:27:20|33863|33743|33863.8|33743.8|33864.1|33744.1|33863|33743|8
1647390450000|2022-03-16 00:27:30|33862.8|33742.8|33855.8|33735.8|33868.9|33748.9|33855.8|33735.8|13
1647390460000|2022-03-16 00:27:40|33861.3|33741.3|33863.9|33743.9|33865.4|33745.4|33861.3|33741.3|16
1647390470000|2022-03-16 00:27:50|33863.5|33743.5|33859.5|33739.5|33867.9|33747.9|33859.5|33739.5|18
1647390480000|2022-03-16 00:28:00|33862.8|33742.8|33872.1|33752.1|33873|33753|33862.8|33742.8|20
1647390490000|2022-03-16 00:28:10|33871.7|33751.7|33856.7|33736.7|33872.5|33752.5|33856.7|33736.7|10
1647390500000|2022-03-16 00:28:20|33862.9|33742.9|33867.8|33747.8|33868.8|33748.8|33862.9|33742.9|9
1647390510000|2022-03-16 00:28:30|33871.3|33751.3|33871.9|33751.9|33873.1|33753.1|33870.9|33750.9|16
1647390520000|2022-03-16 00:28:40|33871.8|33751.8|33862.4|33742.4|33872.4|33752.4|33861.8|33741.8|17
1647390530000|2022-03-16 00:28:50|33864.4|33744.4|33865|33745|33865.9|33745.9|33861|33741|19
1647390540000|2022-03-16 00:29:00|33868.2|33748.2|33858.8|33738.8|33868.2|33748.2|33854.4|33734.4|22
1647390550000|2022-03-16 00:29:10|33859.5|33739.5|33866.8|33746.8|33867.1|33747.1|33854.3|33734.3|8
1647390560000|2022-03-16 00:29:20|33866.9|33746.9|33857.1|33737.1|33867.6|33747.6|33857.1|33737.1|15
1647390570000|2022-03-16 00:29:30|33858.7|33738.7|33863.9|33743.9|33864.6|33744.6|33858.7|33738.7|17
1647390580000|2022-03-16 00:29:40|33864.3|33744.3|33855.3|33735.3|33864.7|33744.7|33855.3|33735.3|10
1647390590000|2022-03-16 00:29:50|33861.7|33741.7|33869.4|33749.4|33869.4|33749.4|33861.7|33741.7|14
1647390600000|2022-03-16 00:30:00|33869.1|33749.1|33855.4|33735.4|33869.1|33749.1|33854.6|33734.6|18
1647390610000|2022-03-16 00:30:10|33859.4|33739.4|33866|33746|33869|33749|33857.9|33737.9|18
1647390620000|2022-03-16 00:30:20|33866.8|33746.8|33867.7|33747.7|33868.1|33748.1|33866.8|33746.8|15
1647390630000|2022-03-16 00:30:30|33867.8|33747.8|33859.9|33739.9|33868.9|33748.9|33857.8|33737.8|16
1647390640000|2022-03-16 00:30:40|33860.4|33740.4|33869.3|33749.3|33870.1|33750.1|33860.4|33740.4|12
1647390650000|2022-03-16 00:30:50|33869.7|33749.7|33867.4|33747.4|33869.8|33749.8|33867|33747|14
1647390660000|2022-03-16 00:31:00|33867.7|33747.7|33855.4|33735.4|33868.4|33748.4|33855.4|33735.4|14
1647390670000|2022-03-16 00:31:10|33858.2|33738.2|33862|33742|33863.5|33743.5|33857.7|33737.7|16
1647390680000|2022-03-16 00:31:20|33862.2|33742.2|33858.5|33738.5|33862.9|33742.9|33858.5|33738.5|16
1647390690000|2022-03-16 00:31:30|33859.6|33739.6|33867.9|33747.9|33867.9|33747.9|33858.8|33738.8|21
1647390700000|2022-03-16 00:31:40|33867.5|33747.5|33857.8|33737.8|33867.5|33747.5|33857.3|33737.3|10
1647390710000|2022-03-16 00:31:50|33858.6|33738.6|33862.8|33742.8|33862.8|33742.8|33858.6|33738.6|9
1647390720000|2022-03-16 00:32:00|33863.6|33743.6|33855.4|33735.4|33869.3|33749.3|33849.3|33729.3|14
1647390730000|2022-03-16 00:32:10|33857.2|33737.2|33868.4|33748.4|33868.4|33748.4|33857.2|33737.2|14
1647390740000|2022-03-16 00:32:20|33868.8|33748.8|33854.2|33734.2|33868.8|33748.8|33853.8|33733.8|9
1647390750000|2022-03-16 00:32:30|33859.2|33739.2|33864.2|33744.2|33865.7|33745.7|33858.4|33738.4|20
1647390760000|2022-03-16 00:32:40|33864.8|33744.8|33860|33740|33868.7|33748.7|33860|33740|14
1647390770000|2022-03-16 00:32:50|33859|33739|33870|33750|33870.2|33750.2|33859|33739|20
1647390780000|2022-03-16 00:33:00|33870.6|33750.6|33863.4|33743.4|33872.1|33752.1|33847.8|33727.8|20
1647390790000|2022-03-16 00:33:10|33864.4|33744.4|33871.8|33751.8|33872.8|33752.8|33864.4|33744.4|21
1647390800000|2022-03-16 00:33:20|33871.7|33751.7|33863.4|33743.4|33873.4|33753.4|33862.6|33742.6|21
1647390810000|2022-03-16 00:33:30|33865.9|33745.9|33868.1|33748.1|33869.1|33749.1|33865.2|33745.2|16
1647390820000|2022-03-16 00:33:40|33867.4|33747.4|33866.9|33746.9|33868.2|33748.2|33866.9|33746.9|13
1647390830000|2022-03-16 00:33:50|33867.2|33747.2|33859.5|33739.5|33872.9|33752.9|33850.2|33730.2|11
1647390840000|2022-03-16 00:34:00|33867.6|33747.6|33873.1|33753.1|33874.8|33754.8|33863.7|33743.7|15
1647390850000|2022-03-16 00:34:10|33873.2|33753.2|33858.5|33738.5|33873.2|33753.2|33858.5|33738.5|24
1647390860000|2022-03-16 00:34:20|33862.6|33742.6|33867.3|33747.3|33868|33748|33862.6|33742.6|9
1647390870000|2022-03-16 00:34:30|33867.1|33747.1|33858.4|33738.4|33872.6|33752.6|33858.4|33738.4|12
1647390880000|2022-03-16 00:34:40|33857.6|33737.6|33869.3|33749.3|33870.5|33750.5|33857.6|33737.6|19
1647390890000|2022-03-16 00:34:50|33869.4|33749.4|33858.7|33738.7|33869.9|33749.9|33853.8|33733.8|12
1647390900000|2022-03-16 00:35:00|33860.4|33740.4|33867.9|33747.9|33868.6|33748.6|33860.4|33740.4|23
1647390910000|2022-03-16 00:35:10|33867.4|33747.4|33855.7|33735.7|33867.5|33747.5|33855.7|33735.7|10
1647390920000|2022-03-16 00:35:20|33858.5|33738.5|33863.3|33743.3|33863.3|33743.3|33858.5|33738.5|14
1647390930000|2022-03-16 00:35:30|33863.2|33743.2|33862.5|33742.5|33863.8|33743.8|33861.7|33741.7|16
1647390940000|2022-03-16 00:35:40|33866.1|33746.1|33861.8|33741.8|33867.5|33747.5|33861.8|33741.8|15
1647390950000|2022-03-16 00:35:50|33868|33748|33867.8|33747.8|33870|33750|33866.9|33746.9|15
1647390960000|2022-03-16 00:36:00|33867.2|33747.2|33858.8|33738.8|33867.8|33747.8|33856|33736|22
1647390970000|2022-03-16 00:36:10|33861|33741|33861.4|33741.4|33863.1|33743.1|33860.7|33740.7|15
1647390980000|2022-03-16 00:36:20|33861.6|33741.6|33856.5|33736.5|33863.7|33743.7|33855.7|33735.7|17
1647390990000|2022-03-16 00:36:30|33857.4|33737.4|33860.8|33740.8|33861.5|33741.5|33857|33737|10
1647391000000|2022-03-16 00:36:40|33860.5|33740.5|33848|33728|33866|33746|33848|33728|11
1647391010000|2022-03-16 00:36:50|33854.8|33734.8|33864.3|33744.3|33868.2|33748.2|33854.8|33734.8|23
1647391020000|2022-03-16 00:37:00|33864.1|33744.1|33862.4|33742.4|33864.1|33744.1|33862.1|33742.1|16
1647391030000|2022-03-16 00:37:10|33862.5|33742.5|33855.5|33735.5|33862.5|33742.5|33855.5|33735.5|15
1647391040000|2022-03-16 00:37:20|33855|33735|33856.4|33736.4|33857.5|33737.5|33855|33735|15
1647391050000|2022-03-16 00:37:30|33859.5|33739.5|33857.4|33737.4|33859.7|33739.7|33849.3|33729.3|26
1647391060000|2022-03-16 00:37:40|33857.5|33737.5|33857.1|33737.1|33857.5|33737.5|33853.4|33733.4|25
1647391070000|2022-03-16 00:37:50|33861.3|33741.3|33856.5|33736.5|33861.4|33741.4|33845.1|33725.1|11
1647391080000|2022-03-16 00:38:00|33855.5|33735.5|33862.7|33742.7|33863|33743|33855.5|33735.5|24
1647391090000|2022-03-16 00:38:10|33862.9|33742.9|33860|33740|33863.3|33743.3|33852.3|33732.3|29
1647391100000|2022-03-16 00:38:20|33859.6|33739.6|33859.2|33739.2|33860.8|33740.8|33859.2|33739.2|27
1647391110000|2022-03-16 00:38:30|33859.5|33739.5|33862.2|33742.2|33866.7|33746.7|33854.4|33734.4|28
1647391120000|2022-03-16 00:38:40|33861.2|33741.2|33860.4|33740.4|33861.9|33741.9|33856.9|33736.9|16
1647391130000|2022-03-16 00:38:50|33859.9|33739.9|33862.2|33742.2|33862.2|33742.2|33859.9|33739.9|18
1647391140000|2022-03-16 00:39:00|33861.2|33741.2|33863.9|33743.9|33865|33745|33860.4|33740.4|7
1647391150000|2022-03-16 00:39:10|33864.1|33744.1|33863.4|33743.4|33864.8|33744.8|33850.6|33730.6|21
1647391160000|2022-03-16 00:39:20|33863.6|33743.6|33860.7|33740.7|33864.1|33744.1|33860.4|33740.4|14
1647391170000|2022-03-16 00:39:30|33860.8|33740.8|33858.9|33738.9|33861.1|33741.1|33850.4|33730.4|24
1647391180000|2022-03-16 00:39:40|33858.5|33738.5|33858.8|33738.8|33859|33739|33858.2|33738.2|16
1647391190000|2022-03-16 00:39:50|33858.7|33738.7|33859|33739|33859|33739|33858.4|33738.4|7
1647391200000|2022-03-16 00:40:00|33859.2|33739.2|33860|33740|33860|33740|33851.3|33731.3|14
1647391210000|2022-03-16 00:40:10|33860.4|33740.4|33861.4|33741.4|33861.8|33741.8|33860.4|33740.4|14
1647391220000|2022-03-16 00:40:20|33861.8|33741.8|33860.6|33740.6|33863|33743|33851.5|33731.5|16
1647391230000|2022-03-16 00:40:30|33861.2|33741.2|33865.1|33745.1|33865.1|33745.1|33861.2|33741.2|13
1647391240000|2022-03-16 00:40:40|33850.3|33730.3|33860.7|33740.7|33860.7|33740.7|33850.3|33730.3|10
1647391250000|2022-03-16 00:40:50|33859.9|33739.9|33866.1|33746.1|33866.1|33746.1|33859.9|33739.9|10
1647391260000|2022-03-16 00:41:00|33866.2|33746.2|33865.5|33745.5|33866.2|33746.2|33854.8|33734.8|14
1647391270000|2022-03-16 00:41:10|33865|33745|33866.1|33746.1|33866.1|33746.1|33864.6|33744.6|12
1647391280000|2022-03-16 00:41:20|33866|33746|33865.5|33745.5|33867.2|33747.2|33863.2|33743.2|23
1647391290000|2022-03-16 00:41:30|33866.5|33746.5|33873.1|33753.1|33873.8|33753.8|33865.7|33745.7|23
1647391300000|2022-03-16 00:41:40|33873.2|33753.2|33867.2|33747.2|33873.7|33753.7|33863|33743|18
1647391310000|2022-03-16 00:41:50|33867.7|33747.7|33870.7|33750.7|33871.2|33751.2|33866.8|33746.8|15
1647391320000|2022-03-16 00:42:00|33870.6|33750.6|33865.3|33745.3|33874.4|33754.4|33859.5|33739.5|14
1647391330000|2022-03-16 00:42:10|33866.3|33746.3|33873.8|33753.8|33874.6|33754.6|33866.3|33746.3|12
1647391340000|2022-03-16 00:42:20|33874|33754|33873.2|33753.2|33874|33754|33871.3|33751.3|10
1647391350000|2022-03-16 00:42:30|33872.8|33752.8|33867.7|33747.7|33875.5|33755.5|33864.7|33744.7|19
1647391360000|2022-03-16 00:42:40|33869|33749|33871.1|33751.1|33873.2|33753.2|33869|33749|12
1647391370000|2022-03-16 00:42:50|33871.6|33751.6|33876|33756|33876|33756|33870.9|33750.9|7
1647391380000|2022-03-16 00:43:00|33875.9|33755.9|33865.2|33745.2|33876|33756|33863.1|33743.1|9
1647391390000|2022-03-16 00:43:10|33863.3|33743.3|33874.2|33754.2|33875.2|33755.2|33863.3|33743.3|16
1647391400000|2022-03-16 00:43:20|33874.3|33754.3|33874.1|33754.1|33874.7|33754.7|33872.4|33752.4|23
1647391410000|2022-03-16 00:43:30|33874|33754|33868.8|33748.8|33875.8|33755.8|33864.6|33744.6|12
1647391420000|2022-03-16 00:43:40|33868.1|33748.1|33872.3|33752.3|33872.5|33752.5|33868.1|33748.1|18
1647391430000|2022-03-16 00:43:50|33870.8|33750.8|33878.3|33758.3|33878.6|33758.6|33861.3|33741.3|16
1647391440000|2022-03-16 00:44:00|33878.2|33758.2|33875.6|33755.6|33878.2|33758.2|33874.2|33754.2|21
1647391450000|2022-03-16 00:44:10|33875|33755|33872.4|33752.4|33875|33755|33872.3|33752.3|15
1647391460000|2022-03-16 00:44:20|33872.5|33752.5|33866.8|33746.8|33873.8|33753.8|33863.7|33743.7|13
1647391470000|2022-03-16 00:44:30|33867.2|33747.2|33871.5|33751.5|33871.5|33751.5|33867.2|33747.2|13
1647391480000|2022-03-16 00:44:40|33871|33751|33867.1|33747.1|33875.5|33755.5|33862.8|33742.8|11
1647391490000|2022-03-16 00:44:50|33867.5|33747.5|33869.4|33749.4|33870.7|33750.7|33867.5|33747.5|9
1647391500000|2022-03-16 00:45:00|33870.2|33750.2|33868.4|33748.4|33874.9|33754.9|33859|33739|20
1647391510000|2022-03-16 00:45:10|33869.1|33749.1|33874.7|33754.7|33874.7|33754.7|33868.6|33748.6|21
1647391520000|2022-03-16 00:45:20|33874.9|33754.9|33861.3|33741.3|33874.9|33754.9|33861.3|33741.3|7
1647391530000|2022-03-16 00:45:30|33863.3|33743.3|33871.4|33751.4|33871.4|33751.4|33863.3|33743.3|10
1647391540000|2022-03-16 00:45:40|33870.4|33750.4|33866.6|33746.6|33875.7|33755.7|33852.9|33732.9|13
1647391550000|2022-03-16 00:45:50|33865.5|33745.5|33873.4|33753.4|33873.4|33753.4|33865.5|33745.5|13
1647391560000|2022-03-16 00:46:00|33873.5|33753.5|33868.1|33748.1|33875.1|33755.1|33864.4|33744.4|19
1647391570000|2022-03-16 00:46:10|33868.7|33748.7|33871|33751|33871.4|33751.4|33867.6|33747.6|14
1647391580000|2022-03-16 00:46:20|33869.2|33749.2|33870.8|33750.8|33870.8|33750.8|33868.9|33748.9|7
1647391590000|2022-03-16 00:46:30|33871.1|33751.1|33876.3|33756.3|33876.3|33756.3|33864.3|33744.3|12
1647391600000|2022-03-16 00:46:40|33875.8|33755.8|33888.4|33768.4|33888.4|33768.4|33875.8|33755.8|14
1647391610000|2022-03-16 00:46:50|33887.2|33767.2|33880.9|33760.9|33887.6|33767.6|33876.1|33756.1|18
1647391620000|2022-03-16 00:47:00|33880.6|33760.6|33883.4|33763.4|33884|33764|33880.6|33760.6|16
1647391630000|2022-03-16 00:47:10|33883.5|33763.5|33889.2|33769.2|33889.2|33769.2|33881.7|33761.7|15
1647391640000|2022-03-16 00:47:20|33889.4|33769.4|33883.2|33763.2|33889.4|33769.4|33874|33754|12
1647391650000|2022-03-16 00:47:30|33884.6|33764.6|33888.6|33768.6|33889.3|33769.3|33884.5|33764.5|17
1647391660000|2022-03-16 00:47:40|33881.6|33761.6|33884.8|33764.8|33886.7|33766.7|33881.6|33761.6|18
1647391670000|2022-03-16 00:47:50|33885.6|33765.6|33884.9|33764.9|33886.7|33766.7|33884.9|33764.9|8
1647391680000|2022-03-16 00:48:00|33884.4|33764.4|33889.7|33769.7|33889.9|33769.9|33884.4|33764.4|9
1647391690000|2022-03-16 00:48:10|33882.2|33762.2|33890.8|33770.8|33890.8|33770.8|33881.9|33761.9|17
1647391700000|2022-03-16 00:48:20|33890.7|33770.7|33891.3|33771.3|33891.5|33771.5|33890.7|33770.7|11
1647391710000|2022-03-16 00:48:30|33880.1|33760.1|33889.3|33769.3|33890.6|33770.6|33879.8|33759.8|19
1647391720000|2022-03-16 00:48:40|33889.4|33769.4|33889|33769|33890.2|33770.2|33888.5|33768.5|12
1647391730000|2022-03-16 00:48:50|33877.9|33757.9|33887.1|33767.1|33887.1|33767.1|33877.9|33757.9|11
1647391740000|2022-03-16 00:49:00|33886.2|33766.2|33890.2|33770.2|33890.2|33770.2|33885.8|33765.8|9
1647391750000|2022-03-16 00:49:10|33890.8|33770.8|33890|33770|33890.8|33770.8|33888|33768|18
1647391760000|2022-03-16 00:49:20|33871.3|33751.3|33890.9|33770.9|33890.9|33770.9|33870.9|33750.9|12
1647391770000|2022-03-16 00:49:30|33891.1|33771.1|33893.1|33773.1|33893.2|33773.2|33891.1|33771.1|18
1647391780000|2022-03-16 00:49:40|33893|33773|33891.7|33771.7|33893.2|33773.2|33891.4|33771.4|10
1647391790000|2022-03-16 00:49:50|33881.3|33761.3|33888.4|33768.4|33889|33769|33880.6|33760.6|16
1647391800000|2022-03-16 00:50:00|33889.2|33769.2|33891.6|33771.6|33893.3|33773.3|33889.2|33769.2|18
1647391810000|2022-03-16 00:50:10|33883|33763|33888.7|33768.7|33888.7|33768.7|33882.5|33762.5|14
1647391820000|2022-03-16 00:50:20|33887.6|33767.6|33888.2|33768.2|33889.7|33769.7|33886.8|33766.8|14
1647391830000|2022-03-16 00:50:30|33882.6|33762.6|33888.1|33768.1|33888.8|33768.8|33878.5|33758.5|20
1647391840000|2022-03-16 00:50:40|33892|33772|33893.4|33773.4|33893.4|33773.4|33892|33772|12
1647391850000|2022-03-16 00:50:50|33884.2|33764.2|33892.7|33772.7|33895.3|33775.3|33884.1|33764.1|11
1647391860000|2022-03-16 00:51:00|33892.8|33772.8|33897.3|33777.3|33897.6|33777.6|33885|33765|17
1647391870000|2022-03-16 00:51:10|33896.8|33776.8|33897.1|33777.1|33897.3|33777.3|33896.3|33776.3|11
1647391880000|2022-03-16 00:51:20|33897.2|33777.2|33894.4|33774.4|33897.2|33777.2|33888.8|33768.8|21
1647391890000|2022-03-16 00:51:30|33893.4|33773.4|33894|33774|33894.7|33774.7|33893.1|33773.1|20
1647391900000|2022-03-16 00:51:40|33894.3|33774.3|33894.4|33774.4|33894.4|33774.4|33888.5|33768.5|12
1647391910000|2022-03-16 00:51:50|33894.2|33774.2|33896.6|33776.6|33897.9|33777.9|33893.7|33773.7|22
1647391920000|2022-03-16 00:52:00|33897.1|33777.1|33894.3|33774.3|33897.1|33777.1|33873.6|33753.6|15
1647391930000|2022-03-16 00:52:10|33894.6|33774.6|33895.1|33775.1|33895.5|33775.5|33894.2|33774.2|17
1647391940000|2022-03-16 00:52:20|33893.6|33773.6|33892.8|33772.8|33894|33774|33892.8|33772.8|12
1647391950000|2022-03-16 00:52:30|33893|33773|33890.1|33770.1|33893|33773|33885.5|33765.5|13
1647391960000|2022-03-16 00:52:40|33890.6|33770.6|33895.4|33775.4|33895.4|33775.4|33890.3|33770.3|12
1647391970000|2022-03-16 00:52:50|33895.7|33775.7|33896.4|33776.4|33897.4|33777.4|33895.6|33775.6|14
1647391980000|2022-03-16 00:53:00|33896.3|33776.3|33898.1|33778.1|33898.1|33778.1|33878.1|33758.1|30
1647391990000|2022-03-16 00:53:10|33898.3|33778.3|33902.4|33782.4|33902.5|33782.5|33898.3|33778.3|16
1647392000000|2022-03-16 00:53:20|33890.4|33770.4|33900.9|33780.9|33901.7|33781.7|33890.4|33770.4|22
1647392010000|2022-03-16 00:53:30|33900.5|33780.5|33901.4|33781.4|33901.4|33781.4|33898.6|33778.6|19
1647392020000|2022-03-16 00:53:40|33901.1|33781.1|33904.3|33784.3|33904.3|33784.3|33895.9|33775.9|16
1647392030000|2022-03-16 00:53:50|33904.2|33784.2|33904.2|33784.2|33905.5|33785.5|33903.7|33783.7|23
1647392040000|2022-03-16 00:54:00|33904.6|33784.6|33901.7|33781.7|33904.8|33784.8|33894.7|33774.7|22
1647392050000|2022-03-16 00:54:10|33902.4|33782.4|33904.5|33784.5|33905.7|33785.7|33901.1|33781.1|22
1647392060000|2022-03-16 00:54:20|33904.9|33784.9|33905.4|33785.4|33905.7|33785.7|33904.3|33784.3|19
1647392070000|2022-03-16 00:54:30|33905.3|33785.3|33903.4|33783.4|33905.6|33785.6|33896.7|33776.7|22
1647392080000|2022-03-16 00:54:40|33903.5|33783.5|33903|33783|33903.9|33783.9|33902.5|33782.5|22
1647392090000|2022-03-16 00:54:50|33902.8|33782.8|33902.4|33782.4|33903.5|33783.5|33894.8|33774.8|32
1647392100000|2022-03-16 00:55:00|33902.2|33782.2|33903.8|33783.8|33904|33784|33900.5|33780.5|29
1647392110000|2022-03-16 00:55:10|33904.1|33784.1|33900.2|33780.2|33904.1|33784.1|33892.5|33772.5|21
1647392120000|2022-03-16 00:55:20|33899.9|33779.9|33898.4|33778.4|33900.2|33780.2|33898.4|33778.4|16
1647392130000|2022-03-16 00:55:30|33898.5|33778.5|33902.3|33782.3|33902.4|33782.4|33898.5|33778.5|11
1647392140000|2022-03-16 00:55:40|33901.8|33781.8|33902.1|33782.1|33902.9|33782.9|33890.5|33770.5|12
1647392150000|2022-03-16 00:55:50|33901.8|33781.8|33899.1|33779.1|33901.8|33781.8|33899.1|33779.1|24
1647392160000|2022-03-16 00:56:00|33899.2|33779.2|33896.8|33776.8|33899.3|33779.3|33889.1|33769.1|23
1647392170000|2022-03-16 00:56:10|33896.5|33776.5|33896.8|33776.8|33897.4|33777.4|33896|33776|22
1647392180000|2022-03-16 00:56:20|33897.2|33777.2|33901.5|33781.5|33901.5|33781.5|33892|33772|19
1647392190000|2022-03-16 00:56:30|33901.4|33781.4|33899.3|33779.3|33901.4|33781.4|33899.2|33779.2|16
1647392200000|2022-03-16 00:56:40|33899.7|33779.7|33902|33782|33902|33782|33899.6|33779.6|12
1647392210000|2022-03-16 00:56:50|33901.6|33781.6|33900.3|33780.3|33901.6|33781.6|33884.4|33764.4|18
1647392220000|2022-03-16 00:57:00|33900.1|33780.1|33901.1|33781.1|33901.1|33781.1|33900.1|33780.1|10
1647392230000|2022-03-16 00:57:10|33901.4|33781.4|33897.8|33777.8|33901.8|33781.8|33895.1|33775.1|19
1647392240000|2022-03-16 00:57:20|33899.1|33779.1|33897.9|33777.9|33899.1|33779.1|33897|33777|18
1647392250000|2022-03-16 00:57:30|33897.4|33777.4|33899.9|33779.9|33900.5|33780.5|33893|33773|20
1647392260000|2022-03-16 00:57:40|33900.4|33780.4|33899.7|33779.7|33901.3|33781.3|33899.5|33779.5|17
1647392270000|2022-03-16 00:57:50|33899.9|33779.9|33896.3|33776.3|33900.9|33780.9|33892.2|33772.2|15
1647392280000|2022-03-16 00:58:00|33893.6|33773.6|33897.5|33777.5|33897.9|33777.9|33893.6|33773.6|19
1647392290000|2022-03-16 00:58:10|33897.6|33777.6|33902.2|33782.2|33902.2|33782.2|33897|33777|14
1647392300000|2022-03-16 00:58:20|33901.8|33781.8|33906.8|33786.8|33906.8|33786.8|33901.8|33781.8|25
1647392310000|2022-03-16 00:58:30|33897|33777|33902.5|33782.5|33904.4|33784.4|33897|33777|18
1647392320000|2022-03-16 00:58:40|33903.7|33783.7|33904.8|33784.8|33905.3|33785.3|33903|33783|18
1647392330000|2022-03-16 00:58:50|33901.5|33781.5|33910.1|33790.1|33910.5|33790.5|33900.5|33780.5|27
1647392340000|2022-03-16 00:59:00|33910|33790|33908.3|33788.3|33910.8|33790.8|33907.6|33787.6|13
1647392350000|2022-03-16 00:59:10|33907.9|33787.9|33907.1|33787.1|33908.5|33788.5|33906.9|33786.9|17
1647392360000|2022-03-16 00:59:20|33907.4|33787.4|33902.1|33782.1|33907.4|33787.4|33900.1|33780.1|18
1647392370000|2022-03-16 00:59:30|33901.5|33781.5|33905.8|33785.8|33905.8|33785.8|33901.5|33781.5|9
1647392380000|2022-03-16 00:59:40|33905.7|33785.7|33903.2|33783.2|33905.7|33785.7|33902.6|33782.6|13
1647392390000|2022-03-16 00:59:50|33903.4|33783.4|33904.8|33784.8|33905|33785|33892.3|33772.3|36
1647392400000|2022-03-16 01:00:00|33904.3|33784.3|33901|33781|33905.7|33785.7|33900.3|33780.3|22
1647392410000|2022-03-16 01:00:10|33901.1|33781.1|33902.7|33782.7|33903.1|33783.1|33901.1|33781.1|24
1647392420000|2022-03-16 01:00:20|33902.5|33782.5|33899.3|33779.3|33903|33783|33896.2|33776.2|20
1647392430000|2022-03-16 01:00:30|33899.8|33779.8|33904.1|33784.1|33905|33785|33899.8|33779.8|17
1647392440000|2022-03-16 01:00:40|33904.5|33784.5|33904|33784|33904.8|33784.8|33887.6|33767.6|24
1647392450000|2022-03-16 01:00:50|33904.3|33784.3|33903.7|33783.7|33905.2|33785.2|33902.6|33782.6|22
1647392460000|2022-03-16 01:01:00|33903.6|33783.6|33907.1|33787.1|33907.3|33787.3|33892.8|33772.8|25
1647392470000|2022-03-16 01:01:10|33907.4|33787.4|33904.8|33784.8|33907.4|33787.4|33903.8|33783.8|21
1647392480000|2022-03-16 01:01:20|33904.9|33784.9|33905.5|33785.5|33905.7|33785.7|33904.8|33784.8|16
1647392490000|2022-03-16 01:01:30|33905.6|33785.6|33903.6|33783.6|33905.6|33785.6|33897|33777|11
1647392500000|2022-03-16 01:01:40|33903.9|33783.9|33903.2|33783.2|33904.5|33784.5|33902.8|33782.8|12
1647392510000|2022-03-16 01:01:50|33902.9|33782.9|33903.2|33783.2|33904.3|33784.3|33893.1|33773.1|27
1647392520000|2022-03-16 01:02:00|33903.1|33783.1|33900.9|33780.9|33903.1|33783.1|33898.6|33778.6|28
1647392530000|2022-03-16 01:02:10|33901.1|33781.1|33897|33777|33902.2|33782.2|33895.6|33775.6|20
1647392540000|2022-03-16 01:02:20|33897.3|33777.3|33899.2|33779.2|33900.1|33780.1|33896.4|33776.4|17
1647392550000|2022-03-16 01:02:30|33899.1|33779.1|33896.1|33776.1|33902.3|33782.3|33892.4|33772.4|19
1647392560000|2022-03-16 01:02:40|33897.1|33777.1|33897.9|33777.9|33899.1|33779.1|33895.9|33775.9|21
1647392570000|2022-03-16 01:02:50|33898.7|33778.7|33899.3|33779.3|33899.7|33779.7|33898.3|33778.3|8
1647392580000|2022-03-16 01:03:00|33899.5|33779.5|33904|33784|33904.6|33784.6|33894|33774|23
1647392590000|2022-03-16 01:03:10|33904.7|33784.7|33904.7|33784.7|33905.6|33785.6|33903.9|33783.9|16
1647392600000|2022-03-16 01:03:20|33905.5|33785.5|33904.7|33784.7|33905.7|33785.7|33903.7|33783.7|13
1647392610000|2022-03-16 01:03:30|33905|33785|33896|33776|33905.1|33785.1|33894.9|33774.9|13
1647392620000|2022-03-16 01:03:40|33897.3|33777.3|33900.4|33780.4|33900.7|33780.7|33897.3|33777.3|18
1647392630000|2022-03-16 01:03:50|33900.8|33780.8|33901.4|33781.4|33904.1|33784.1|33900.3|33780.3|21
1647392640000|2022-03-16 01:04:00|33901.5|33781.5|33893.3|33773.3|33902|33782|33891|33771|11
1647392650000|2022-03-16 01:04:10|33895.9|33775.9|33897.9|33777.9|33898.6|33778.6|33895.9|33775.9|15
1647392660000|2022-03-16 01:04:20|33898.1|33778.1|33895.1|33775.1|33903|33783|33892.8|33772.8|22
1647392670000|2022-03-16 01:04:30|33896.9|33776.9|33897.4|33777.4|33899.1|33779.1|33896.9|33776.9|28
1647392680000|2022-03-16 01:04:40|33897.3|33777.3|33895.3|33775.3|33898.3|33778.3|33893.4|33773.4|16
1647392690000|2022-03-16 01:04:50|33894.8|33774.8|33896|33776|33896.4|33776.4|33894.8|33774.8|15
1647392700000|2022-03-16 01:05:00|33895.9|33775.9|33894.4|33774.4|33898.4|33778.4|33890.2|33770.2|21
1647392710000|2022-03-16 01:05:10|33894.7|33774.7|33894.3|33774.3|33895.5|33775.5|33893.7|33773.7|27
1647392720000|2022-03-16 01:05:20|33894.5|33774.5|33891.8|33771.8|33894.5|33774.5|33888.4|33768.4|22
1647392730000|2022-03-16 01:05:30|33891.4|33771.4|33891|33771|33891.4|33771.4|33889.4|33769.4|22
1647392740000|2022-03-16 01:05:40|33891.1|33771.1|33892.6|33772.6|33892.8|33772.8|33891.1|33771.1|17
1647392750000|2022-03-16 01:05:50|33892.5|33772.5|33891|33771|33892.6|33772.6|33878.3|33758.3|25
1647392760000|2022-03-16 01:06:00|33890.6|33770.6|33889.8|33769.8|33891.9|33771.9|33889|33769|22
1647392770000|2022-03-16 01:06:10|33890.5|33770.5|33886.5|33766.5|33890.5|33770.5|33882.6|33762.6|25
1647392780000|2022-03-16 01:06:20|33886.2|33766.2|33887.3|33767.3|33887.4|33767.4|33885.7|33765.7|21
1647392790000|2022-03-16 01:06:30|33887.2|33767.2|33886.2|33766.2|33887.3|33767.3|33881.8|33761.8|22
1647392800000|2022-03-16 01:06:40|33886.4|33766.4|33890.2|33770.2|33891.4|33771.4|33886.4|33766.4|21
1647392810000|2022-03-16 01:06:50|33890.9|33770.9|33887.2|33767.2|33892.2|33772.2|33873.1|33753.1|20
1647392820000|2022-03-16 01:07:00|33887.6|33767.6|33888.4|33768.4|33889.3|33769.3|33887.5|33767.5|22
1647392830000|2022-03-16 01:07:10|33888.3|33768.3|33890.5|33770.5|33890.7|33770.7|33888.3|33768.3|20
1647392840000|2022-03-16 01:07:20|33890.2|33770.2|33886.1|33766.1|33890.8|33770.8|33882.9|33762.9|24
1647392850000|2022-03-16 01:07:30|33891.4|33771.4|33889.1|33769.1|33891.5|33771.5|33888.7|33768.7|15
1647392860000|2022-03-16 01:07:40|33888.6|33768.6|33889.3|33769.3|33889.3|33769.3|33878.2|33758.2|19
1647392870000|2022-03-16 01:07:50|33889|33769|33887.2|33767.2|33889.1|33769.1|33886|33766|22
1647392880000|2022-03-16 01:08:00|33887.4|33767.4|33888.1|33768.1|33888.1|33768.1|33885.9|33765.9|22
1647392890000|2022-03-16 01:08:10|33888.3|33768.3|33882.4|33762.4|33888.3|33768.3|33880.6|33760.6|21
1647392900000|2022-03-16 01:08:20|33883.6|33763.6|33886.3|33766.3|33886.8|33766.8|33882.3|33762.3|17
1647392910000|2022-03-16 01:08:30|33886.6|33766.6|33888.2|33768.2|33888.7|33768.7|33886.3|33766.3|23
1647392920000|2022-03-16 01:08:40|33888.1|33768.1|33887|33767|33888.6|33768.6|33872.4|33752.4|13
1647392930000|2022-03-16 01:08:50|33887.2|33767.2|33887.8|33767.8|33888.7|33768.7|33887.2|33767.2|17
1647392940000|2022-03-16 01:09:00|33888.1|33768.1|33888.8|33768.8|33889.2|33769.2|33887.8|33767.8|17
1647392950000|2022-03-16 01:09:10|33889.1|33769.1|33891.3|33771.3|33891.3|33771.3|33881.9|33761.9|21
1647392960000|2022-03-16 01:09:20|33890.9|33770.9|33892.6|33772.6|33893.3|33773.3|33890.9|33770.9|19
1647392970000|2022-03-16 01:09:30|33892.5|33772.5|33888.4|33768.4|33892.8|33772.8|33881|33761|16
1647392980000|2022-03-16 01:09:40|33888.5|33768.5|33892.8|33772.8|33892.8|33772.8|33887.2|33767.2|13
1647392990000|2022-03-16 01:09:50|33892.9|33772.9|33893.4|33773.4|33893.4|33773.4|33891.4|33771.4|16
1647393000000|2022-03-16 01:10:00|33881.3|33761.3|33892.3|33772.3|33892.3|33772.3|33881.3|33761.3|13
1647393010000|2022-03-16 01:10:10|33892.1|33772.1|33897|33777|33897.1|33777.1|33891.5|33771.5|13
1647393020000|2022-03-16 01:10:20|33897.7|33777.7|33894.4|33774.4|33898.8|33778.8|33886.2|33766.2|27
1647393030000|2022-03-16 01:10:30|33894.6|33774.6|33897.4|33777.4|33897.8|33777.8|33892.7|33772.7|15
1647393040000|2022-03-16 01:10:40|33897.3|33777.3|33896.4|33776.4|33897.8|33777.8|33896.4|33776.4|14
1647393050000|2022-03-16 01:10:50|33896.5|33776.5|33898.8|33778.8|33898.8|33778.8|33886.3|33766.3|15
1647393060000|2022-03-16 01:11:00|33898.6|33778.6|33895.2|33775.2|33898.6|33778.6|33894.5|33774.5|18
1647393070000|2022-03-16 01:11:10|33895.1|33775.1|33895.8|33775.8|33897.2|33777.2|33895.1|33775.1|22
1647393080000|2022-03-16 01:11:20|33895.6|33775.6|33891|33771|33895.7|33775.7|33886.9|33766.9|20
1647393090000|2022-03-16 01:11:30|33891.2|33771.2|33891.7|33771.7|33892|33772|33891|33771|14
1647393100000|2022-03-16 01:11:40|33891.6|33771.6|33889.1|33769.1|33892|33772|33887.3|33767.3|14
1647393110000|2022-03-16 01:11:50|33889|33769|33895.3|33775.3|33896|33776|33889|33769|11
1647393120000|2022-03-16 01:12:00|33896.5|33776.5|33897.6|33777.6|33897.8|33777.8|33896.5|33776.5|7
1647393130000|2022-03-16 01:12:10|33897.5|33777.5|33893.8|33773.8|33898.2|33778.2|33884.4|33764.4|16
1647393140000|2022-03-16 01:12:20|33890.3|33770.3|33897|33777|33897|33777|33890.3|33770.3|20
1647393150000|2022-03-16 01:12:30|33897.4|33777.4|33892.2|33772.2|33897.7|33777.7|33888.7|33768.7|16
1647393160000|2022-03-16 01:12:40|33892.8|33772.8|33898.9|33778.9|33899.2|33779.2|33892.8|33772.8|15
1647393170000|2022-03-16 01:12:50|33898.8|33778.8|33892|33772|33899.2|33779.2|33890.5|33770.5|11
1647393180000|2022-03-16 01:13:00|33892.6|33772.6|33895.7|33775.7|33899.4|33779.4|33892.6|33772.6|19
1647393190000|2022-03-16 01:13:10|33895.5|33775.5|33892.8|33772.8|33895.9|33775.9|33885.9|33765.9|19
1647393200000|2022-03-16 01:13:20|33893|33773|33894.9|33774.9|33895.4|33775.4|33891.5|33771.5|21
1647393210000|2022-03-16 01:13:30|33894.6|33774.6|33897.8|33777.8|33897.8|33777.8|33893.9|33773.9|22
1647393220000|2022-03-16 01:13:40|33897.3|33777.3|33898.4|33778.4|33899.4|33779.4|33893.3|33773.3|25
1647393230000|2022-03-16 01:13:50|33897.3|33777.3|33896|33776|33898.2|33778.2|33895.1|33775.1|15
1647393240000|2022-03-16 01:14:00|33896.2|33776.2|33891.1|33771.1|33896.3|33776.3|33887.4|33767.4|32
1647393250000|2022-03-16 01:14:10|33891.9|33771.9|33894.7|33774.7|33894.7|33774.7|33890.6|33770.6|21
1647393260000|2022-03-16 01:14:20|33894.5|33774.5|33889.1|33769.1|33894.5|33774.5|33886.6|33766.6|14
1647393270000|2022-03-16 01:14:30|33890.1|33770.1|33891.5|33771.5|33891.6|33771.6|33889.9|33769.9|16
1647393280000|2022-03-16 01:14:40|33891.3|33771.3|33894.7|33774.7|33894.9|33774.9|33890.7|33770.7|11
1647393290000|2022-03-16 01:14:50|33894.6|33774.6|33887.9|33767.9|33894.9|33774.9|33883.5|33763.5|9
1647393300000|2022-03-16 01:15:00|33887|33767|33894.8|33774.8|33896|33776|33887|33767|22
1647393310000|2022-03-16 01:15:10|33894.7|33774.7|33884.8|33764.8|33895.8|33775.8|33883.2|33763.2|26
1647393320000|2022-03-16 01:15:20|33884|33764|33884.8|33764.8|33887.8|33767.8|33884|33764|26
1647393330000|2022-03-16 01:15:30|33885.2|33765.2|33888|33768|33888.2|33768.2|33885.1|33765.1|24
1647393340000|2022-03-16 01:15:40|33887.9|33767.9|33881.9|33761.9|33888.1|33768.1|33880.3|33760.3|23
1647393350000|2022-03-16 01:15:50|33881.4|33761.4|33887.2|33767.2|33887.2|33767.2|33880.7|33760.7|20
1647393360000|2022-03-16 01:16:00|33885.6|33765.6|33882.4|33762.4|33887.2|33767.2|33879.3|33759.3|27
1647393370000|2022-03-16 01:16:10|33882.7|33762.7|33882.3|33762.3|33884.3|33764.3|33882.3|33762.3|30
1647393380000|2022-03-16 01:16:20|33882.4|33762.4|33882.5|33762.5|33883.4|33763.4|33882|33762|26
1647393390000|2022-03-16 01:16:30|33882.6|33762.6|33880.6|33760.6|33885.9|33765.9|33877.8|33757.8|23
1647393400000|2022-03-16 01:16:40|33880.3|33760.3|33883.4|33763.4|33884.4|33764.4|33880|33760|24
1647393410000|2022-03-16 01:16:50|33886.2|33766.2|33882.1|33762.1|33886.3|33766.3|33877.3|33757.3|20
1647393420000|2022-03-16 01:17:00|33881.6|33761.6|33885.1|33765.1|33885.3|33765.3|33880.2|33760.2|25
1647393430000|2022-03-16 01:17:10|33885|33765|33885.2|33765.2|33885.7|33765.7|33884.2|33764.2|19
1647393440000|2022-03-16 01:17:20|33885.1|33765.1|33886.4|33766.4|33886.4|33766.4|33873.8|33753.8|23
1647393450000|2022-03-16 01:17:30|33885.5|33765.5|33884.7|33764.7|33886.5|33766.5|33884.7|33764.7|22
1647393460000|2022-03-16 01:17:40|33884.4|33764.4|33887.2|33767.2|33887.2|33767.2|33884.4|33764.4|16
1647393470000|2022-03-16 01:17:50|33887.8|33767.8|33882.1|33762.1|33888.3|33768.3|33879.6|33759.6|30
1647393480000|2022-03-16 01:18:00|33883.2|33763.2|33888.4|33768.4|33888.4|33768.4|33883.1|33763.1|22
1647393490000|2022-03-16 01:18:10|33888.3|33768.3|33882.9|33762.9|33888.9|33768.9|33882.9|33762.9|26
1647393500000|2022-03-16 01:18:20|33883.5|33763.5|33888.5|33768.5|33888.5|33768.5|33883.5|33763.5|27
1647393510000|2022-03-16 01:18:30|33888.6|33768.6|33890|33770|33890|33770|33882.2|33762.2|18
1647393520000|2022-03-16 01:18:40|33890.7|33770.7|33886.9|33766.9|33890.7|33770.7|33886.9|33766.9|23
1647393530000|2022-03-16 01:18:50|33886.6|33766.6|33881.2|33761.2|33887|33767|33877|33757|19
1647393540000|2022-03-16 01:19:00|33881|33761|33879.7|33759.7|33883.8|33763.8|33876.2|33756.2|26
1647393550000|2022-03-16 01:19:10|33879.5|33759.5|33885.4|33765.4|33885.4|33765.4|33879|33759|17
1647393560000|2022-03-16 01:19:20|33885.5|33765.5|33880.7|33760.7|33885.9|33765.9|33877.4|33757.4|21
1647393570000|2022-03-16 01:19:30|33882.5|33762.5|33881.8|33761.8|33884.9|33764.9|33881.5|33761.5|27
1647393580000|2022-03-16 01:19:40|33882.4|33762.4|33880.5|33760.5|33882.4|33762.4|33873.5|33753.5|29
1647393590000|2022-03-16 01:19:50|33880.4|33760.4|33883.8|33763.8|33883.8|33763.8|33880.3|33760.3|23
1647393600000|2022-03-16 01:20:00|33883.5|33763.5|33884.1|33764.1|33884.1|33764.1|33876.4|33756.4|26
1647393610000|2022-03-16 01:20:10|33883.2|33763.2|33883.2|33763.2|33884.3|33764.3|33882.5|33762.5|23
1647393620000|2022-03-16 01:20:20|33883.3|33763.3|33888.9|33768.9|33888.9|33768.9|33879.2|33759.2|25
1647393630000|2022-03-16 01:20:30|33889.2|33769.2|33887.4|33767.4|33889.7|33769.7|33887.4|33767.4|23
1647393640000|2022-03-16 01:20:40|33887.7|33767.7|33888.7|33768.7|33889.1|33769.1|33887.7|33767.7|17
1647393650000|2022-03-16 01:20:50|33888.8|33768.8|33888.9|33768.9|33889.8|33769.8|33877.9|33757.9|19
1647393660000|2022-03-16 01:21:00|33887.6|33767.6|33894.5|33774.5|33894.6|33774.6|33887.6|33767.6|24
1647393670000|2022-03-16 01:21:10|33894.7|33774.7|33891.1|33771.1|33895.1|33775.1|33885.5|33765.5|24
1647393680000|2022-03-16 01:21:20|33890.2|33770.2|33889|33769|33890.4|33770.4|33888.6|33768.6|16
1647393690000|2022-03-16 01:21:30|33889.4|33769.4|33889.6|33769.6|33892.3|33772.3|33883.5|33763.5|23
1647393700000|2022-03-16 01:21:40|33889.5|33769.5|33891.5|33771.5|33891.6|33771.6|33887.5|33767.5|17
1647393710000|2022-03-16 01:21:50|33891.6|33771.6|33887.7|33767.7|33891.6|33771.6|33881.3|33761.3|20
1647393720000|2022-03-16 01:22:00|33887.5|33767.5|33888|33768|33890.9|33770.9|33887.3|33767.3|26
1647393730000|2022-03-16 01:22:10|33887.7|33767.7|33884.7|33764.7|33888.1|33768.1|33879.9|33759.9|19
1647393740000|2022-03-16 01:22:20|33884.5|33764.5|33886.1|33766.1|33886.6|33766.6|33883.3|33763.3|18
1647393750000|2022-03-16 01:22:30|33886.4|33766.4|33886.1|33766.1|33887.5|33767.5|33881|33761|25
1647393760000|2022-03-16 01:22:40|33885.9|33765.9|33886.5|33766.5|33886.8|33766.8|33885.7|33765.7|17
1647393770000|2022-03-16 01:22:50|33886.4|33766.4|33883.4|33763.4|33886.8|33766.8|33883.4|33763.4|19
1647393780000|2022-03-16 01:23:00|33883.9|33763.9|33880.7|33760.7|33884.6|33764.6|33877.9|33757.9|25
1647393790000|2022-03-16 01:23:10|33881.4|33761.4|33881.6|33761.6|33883.3|33763.3|33880.5|33760.5|29
1647393800000|2022-03-16 01:23:20|33881.7|33761.7|33879.3|33759.3|33882|33762|33877.5|33757.5|11
1647393810000|2022-03-16 01:23:30|33879.2|33759.2|33883.4|33763.4|33883.4|33763.4|33879.2|33759.2|19
1647393820000|2022-03-16 01:23:40|33883.1|33763.1|33885.9|33765.9|33886.7|33766.7|33872.8|33752.8|31
1647393830000|2022-03-16 01:23:50|33886.1|33766.1|33885.5|33765.5|33886.6|33766.6|33884.8|33764.8|28
1647393840000|2022-03-16 01:24:00|33885.7|33765.7|33880.6|33760.6|33885.8|33765.8|33877.7|33757.7|16
1647393850000|2022-03-16 01:24:10|33881.1|33761.1|33883.3|33763.3|33884|33764|33881.1|33761.1|23
1647393860000|2022-03-16 01:24:20|33883.1|33763.1|33884.6|33764.6|33885.3|33765.3|33883|33763|19
1647393870000|2022-03-16 01:24:30|33884.7|33764.7|33885.4|33765.4|33885.4|33765.4|33872.5|33752.5|12
1647393880000|2022-03-16 01:24:40|33885.7|33765.7|33883.8|33763.8|33885.7|33765.7|33882.4|33762.4|24
1647393890000|2022-03-16 01:24:50|33883.9|33763.9|33887|33767|33887|33767|33877.3|33757.3|23
1647393900000|2022-03-16 01:25:00|33886.4|33766.4|33887.3|33767.3|33887.3|33767.3|33884.9|33764.9|24
1647393910000|2022-03-16 01:25:10|33887|33767|33884.7|33764.7|33888.2|33768.2|33880.8|33760.8|20
1647393920000|2022-03-16 01:25:20|33884.3|33764.3|33890|33770|33890.5|33770.5|33884.3|33764.3|25
1647393930000|2022-03-16 01:25:30|33889.9|33769.9|33887.2|33767.2|33890.3|33770.3|33882.1|33762.1|29
1647393940000|2022-03-16 01:25:40|33886.9|33766.9|33886.8|33766.8|33887.2|33767.2|33886.6|33766.6|33
1647393950000|2022-03-16 01:25:50|33889.6|33769.6|33887|33767|33889.9|33769.9|33880.2|33760.2|33
1647393960000|2022-03-16 01:26:00|33886.6|33766.6|33890.4|33770.4|33890.4|33770.4|33886|33766|23
1647393970000|2022-03-16 01:26:10|33890.3|33770.3|33886.7|33766.7|33892.1|33772.1|33883.5|33763.5|21
1647393980000|2022-03-16 01:26:20|33886.8|33766.8|33892.2|33772.2|33893.3|33773.3|33886.6|33766.6|21
1647393990000|2022-03-16 01:26:30|33892.3|33772.3|33894|33774|33894.2|33774.2|33881.9|33761.9|25
1647394000000|2022-03-16 01:26:40|33893.7|33773.7|33893.5|33773.5|33894.3|33774.3|33892.5|33772.5|19
1647394010000|2022-03-16 01:26:50|33893.6|33773.6|33895.4|33775.4|33895.5|33775.5|33890.2|33770.2|24
1647394020000|2022-03-16 01:27:00|33894.9|33774.9|33895.2|33775.2|33896.1|33776.1|33894.2|33774.2|24
1647394030000|2022-03-16 01:27:10|33895|33775|33891.7|33771.7|33896.2|33776.2|33888.8|33768.8|14
1647394040000|2022-03-16 01:27:20|33893.1|33773.1|33893.9|33773.9|33893.9|33773.9|33891.1|33771.1|18
1647394050000|2022-03-16 01:27:30|33880.6|33760.6|33894.3|33774.3|33894.9|33774.9|33880.6|33760.6|24
1647394060000|2022-03-16 01:27:40|33894.8|33774.8|33894.3|33774.3|33894.8|33774.8|33893.6|33773.6|16
1647394070000|2022-03-16 01:27:50|33893.3|33773.3|33893.4|33773.4|33893.8|33773.8|33884.2|33764.2|22
1647394080000|2022-03-16 01:28:00|33893.2|33773.2|33893.8|33773.8|33894.1|33774.1|33892.9|33772.9|15
1647394090000|2022-03-16 01:28:10|33893.9|33773.9|33896.2|33776.2|33896.5|33776.5|33893.2|33773.2|12
1647394100000|2022-03-16 01:28:20|33896.1|33776.1|33898|33778|33898|33778|33888.5|33768.5|18
1647394110000|2022-03-16 01:28:30|33897.9|33777.9|33897.2|33777.2|33898|33778|33897.2|33777.2|12
1647394120000|2022-03-16 01:28:40|33896.4|33776.4|33890.9|33770.9|33896.6|33776.6|33889.1|33769.1|16
1647394130000|2022-03-16 01:28:50|33891.5|33771.5|33896.6|33776.6|33896.6|33776.6|33891.5|33771.5|21
1647394140000|2022-03-16 01:29:00|33897.1|33777.1|33891.8|33771.8|33897.1|33777.1|33883.8|33763.8|22
1647394150000|2022-03-16 01:29:10|33892.2|33772.2|33896.6|33776.6|33896.6|33776.6|33891.8|33771.8|6
1647394160000|2022-03-16 01:29:20|33895.6|33775.6|33890.5|33770.5|33895.7|33775.7|33887.7|33767.7|13
1647394170000|2022-03-16 01:29:30|33896.6|33776.6|33897.5|33777.5|33897.9|33777.9|33896.4|33776.4|7
1647394180000|2022-03-16 01:29:40|33897.6|33777.6|33897.2|33777.2|33897.6|33777.6|33886.8|33766.8|10
1647394190000|2022-03-16 01:29:50|33897.8|33777.8|33897.2|33777.2|33897.8|33777.8|33897.2|33777.2|10
1647394200000|2022-03-16 01:30:00|33897|33777|33891|33771|33897.6|33777.6|33888.3|33768.3|25
1647394210000|2022-03-16 01:30:10|33891.3|33771.3|33892.9|33772.9|33893.2|33773.2|33889.5|33769.5|14
1647394220000|2022-03-16 01:30:20|33892.2|33772.2|33888.9|33768.9|33892.4|33772.4|33886.8|33766.8|23
1647394230000|2022-03-16 01:30:30|33889.1|33769.1|33889.6|33769.6|33890.5|33770.5|33888.6|33768.6|22
1647394240000|2022-03-16 01:30:40|33889.7|33769.7|33895.7|33775.7|33895.7|33775.7|33885.1|33765.1|19
1647394250000|2022-03-16 01:30:50|33895.4|33775.4|33896.1|33776.1|33897.1|33777.1|33895.4|33775.4|26
1647394260000|2022-03-16 01:31:00|33896|33776|33896.6|33776.6|33897.5|33777.5|33896|33776|18
1647394270000|2022-03-16 01:31:10|33886.7|33766.7|33892.7|33772.7|33892.7|33772.7|33886.7|33766.7|17
1647394280000|2022-03-16 01:31:20|33892.5|33772.5|33894.8|33774.8|33896.6|33776.6|33892.5|33772.5|10
1647394290000|2022-03-16 01:31:30|33895.1|33775.1|33890.7|33770.7|33895.2|33775.2|33879.4|33759.4|29
1647394300000|2022-03-16 01:31:40|33890.6|33770.6|33886|33766|33890.7|33770.7|33881.5|33761.5|33
1647394310000|2022-03-16 01:31:50|33885.6|33765.6|33887.5|33767.5|33887.5|33767.5|33884.8|33764.8|23
1647394320000|2022-03-16 01:32:00|33888.4|33768.4|33888.5|33768.5|33891|33771|33882.1|33762.1|26
1647394330000|2022-03-16 01:32:10|33887.9|33767.9|33894.4|33774.4|33894.4|33774.4|33887.6|33767.6|16
1647394340000|2022-03-16 01:32:20|33894.8|33774.8|33893.4|33773.4|33895.4|33775.4|33892.8|33772.8|22
1647394350000|2022-03-16 01:32:30|33891.7|33771.7|33888.1|33768.1|33893.3|33773.3|33881.1|33761.1|21
1647394360000|2022-03-16 01:32:40|33888|33768|33892.9|33772.9|33892.9|33772.9|33887|33767|24
1647394370000|2022-03-16 01:32:50|33894.1|33774.1|33894.2|33774.2|33894.7|33774.7|33893.2|33773.2|14
1647394380000|2022-03-16 01:33:00|33894.4|33774.4|33894.2|33774.2|33894.4|33774.4|33878.4|33758.4|16
1647394390000|2022-03-16 01:33:10|33894.5|33774.5|33895.2|33775.2|33895.2|33775.2|33894.2|33774.2|15
1647394400000|2022-03-16 01:33:20|33895|33775|33891.7|33771.7|33895.1|33775.1|33891.4|33771.4|22
1647394410000|2022-03-16 01:33:30|33892|33772|33892.7|33772.7|33894.1|33774.1|33880.4|33760.4|30
1647394420000|2022-03-16 01:33:40|33892.5|33772.5|33894|33774|33894.2|33774.2|33892.1|33772.1|25
1647394430000|2022-03-16 01:33:50|33893.8|33773.8|33895|33775|33895.4|33775.4|33893.8|33773.8|21
1647394440000|2022-03-16 01:34:00|33895.8|33775.8|33891.5|33771.5|33896.2|33776.2|33881.2|33761.2|24
1647394450000|2022-03-16 01:34:10|33890.9|33770.9|33892.9|33772.9|33893|33773|33888.4|33768.4|17
1647394460000|2022-03-16 01:34:20|33893.2|33773.2|33888.5|33768.5|33893.2|33773.2|33883.8|33763.8|23
1647394470000|2022-03-16 01:34:30|33892.4|33772.4|33892.8|33772.8|33893.4|33773.4|33891.8|33771.8|30
1647394480000|2022-03-16 01:34:40|33892.7|33772.7|33892.6|33772.6|33893|33773|33892.6|33772.6|9
1647394490000|2022-03-16 01:34:50|33892.9|33772.9|33894.9|33774.9|33895.6|33775.6|33884.9|33764.9|21
1647394500000|2022-03-16 01:35:00|33885.5|33765.5|33895.4|33775.4|33897.6|33777.6|33885.5|33765.5|17
1647394510000|2022-03-16 01:35:10|33895.3|33775.3|33895.4|33775.4|33896.8|33776.8|33894.1|33774.1|26
1647394520000|2022-03-16 01:35:20|33895.6|33775.6|33894.7|33774.7|33895.6|33775.6|33892.7|33772.7|22
1647394530000|2022-03-16 01:35:30|33887.2|33767.2|33890|33770|33891.9|33771.9|33887.2|33767.2|23
1647394540000|2022-03-16 01:35:40|33890.5|33770.5|33888.7|33768.7|33891|33771|33888.7|33768.7|16
1647394550000|2022-03-16 01:35:50|33885.5|33765.5|33886.3|33766.3|33887.9|33767.9|33885.4|33765.4|30
1647394560000|2022-03-16 01:36:00|33886.5|33766.5|33889.5|33769.5|33889.5|33769.5|33886.1|33766.1|22
1647394570000|2022-03-16 01:36:10|33890.2|33770.2|33893.5|33773.5|33893.5|33773.5|33890.1|33770.1|20
1647394580000|2022-03-16 01:36:20|33883|33763|33891.1|33771.1|33891.6|33771.6|33883|33763|25
1647394590000|2022-03-16 01:36:30|33890.6|33770.6|33894.8|33774.8|33894.9|33774.9|33890|33770|11
1647394600000|2022-03-16 01:36:40|33895.2|33775.2|33895.1|33775.1|33895.2|33775.2|33894.5|33774.5|12
1647394610000|2022-03-16 01:36:50|33879.7|33759.7|33892.3|33772.3|33893.7|33773.7|33879.7|33759.7|16
1647394620000|2022-03-16 01:37:00|33892.8|33772.8|33893.4|33773.4|33893.7|33773.7|33891.9|33771.9|21
1647394630000|2022-03-16 01:37:10|33893.1|33773.1|33891.8|33771.8|33893.1|33773.1|33891.1|33771.1|27
1647394640000|2022-03-16 01:37:20|33885|33765|33891|33771|33891.5|33771.5|33885|33765|18
1647394650000|2022-03-16 01:37:30|33891.1|33771.1|33892.7|33772.7|33893.8|33773.8|33890.4|33770.4|19
1647394660000|2022-03-16 01:37:40|33893|33773|33895.4|33775.4|33896.7|33776.7|33892.8|33772.8|25
1647394670000|2022-03-16 01:37:50|33887.9|33767.9|33892.3|33772.3|33892.3|33772.3|33887.6|33767.6|21
1647394680000|2022-03-16 01:38:00|33892|33772|33894.8|33774.8|33896|33776|33892|33772|22
1647394690000|2022-03-16 01:38:10|33894.9|33774.9|33892.5|33772.5|33894.9|33774.9|33885.9|33765.9|26
1647394700000|2022-03-16 01:38:20|33892.9|33772.9|33896.4|33776.4|33896.4|33776.4|33891.8|33771.8|20
1647394710000|2022-03-16 01:38:30|33889.5|33769.5|33895|33775|33895.6|33775.6|33889.3|33769.3|26
1647394720000|2022-03-16 01:38:40|33894.5|33774.5|33895.8|33775.8|33895.9|33775.9|33893.6|33773.6|21
1647394730000|2022-03-16 01:38:50|33885.9|33765.9|33892.5|33772.5|33892.6|33772.6|33885.9|33765.9|23
1647394740000|2022-03-16 01:39:00|33892.3|33772.3|33895.6|33775.6|33897.4|33777.4|33892.3|33772.3|14
1647394750000|2022-03-16 01:39:10|33895.7|33775.7|33895.9|33775.9|33896|33776|33895.5|33775.5|11
1647394760000|2022-03-16 01:39:20|33886.7|33766.7|33895.8|33775.8|33895.8|33775.8|33885.8|33765.8|23
1647394770000|2022-03-16 01:39:30|33895.9|33775.9|33895.2|33775.2|33896.7|33776.7|33894.8|33774.8|16
1647394780000|2022-03-16 01:39:40|33887.3|33767.3|33891.1|33771.1|33892.3|33772.3|33887.3|33767.3|23
1647394790000|2022-03-16 01:39:50|33890.9|33770.9|33896.8|33776.8|33897.3|33777.3|33890.9|33770.9|21
1647394800000|2022-03-16 01:40:00|33896.2|33776.2|33892.5|33772.5|33896.2|33776.2|33889|33769|17
1647394810000|2022-03-16 01:40:10|33892.3|33772.3|33891.8|33771.8|33894.8|33774.8|33891.7|33771.7|21
1647394820000|2022-03-16 01:40:20|33891.2|33771.2|33890.9|33770.9|33891.8|33771.8|33890.9|33770.9|16
1647394830000|2022-03-16 01:40:30|33891.4|33771.4|33888.6|33768.6|33891.4|33771.4|33884.8|33764.8|20
1647394840000|2022-03-16 01:40:40|33888.3|33768.3|33891.6|33771.6|33891.6|33771.6|33888.3|33768.3|17
1647394850000|2022-03-16 01:40:50|33883.5|33763.5|33891.8|33771.8|33893.5|33773.5|33883.5|33763.5|29
1647394860000|2022-03-16 01:41:00|33891.7|33771.7|33892.9|33772.9|33892.9|33772.9|33891.7|33771.7|12
1647394870000|2022-03-16 01:41:10|33884.1|33764.1|33891.9|33771.9|33892|33772|33884.1|33764.1|16
1647394880000|2022-03-16 01:41:20|33892|33772|33886.6|33766.6|33892.1|33772.1|33884.4|33764.4|25
1647394890000|2022-03-16 01:41:30|33886.9|33766.9|33886.2|33766.2|33887|33767|33885.8|33765.8|24
1647394900000|2022-03-16 01:41:40|33885.9|33765.9|33885.2|33765.2|33887.1|33767.1|33880|33760|13
1647394910000|2022-03-16 01:41:50|33884.5|33764.5|33891.1|33771.1|33892|33772|33884.4|33764.4|20
1647394920000|2022-03-16 01:42:00|33891.2|33771.2|33889.7|33770.9|33891.6|33771.6|33877.4|33759.8|32
1647394930000|2022-03-16 01:42:10|33890.7|33770.7|33891.4|33771.4|33891.9|33771.9|33890.7|33770.7|20
1647394940000|2022-03-16 01:42:20|33891.2|33771.2|33886.1|33766.1|33891.6|33771.6|33881.4|33761.4|20
1647394950000|2022-03-16 01:42:30|33885.7|33765.7|33891.5|33771.5|33891.5|33771.5|33885.7|33765.7|18
1647394960000|2022-03-16 01:42:40|33892.1|33772.1|33893.4|33773.4|33893.4|33773.4|33891.4|33771.4|17
1647394970000|2022-03-16 01:42:50|33893.3|33773.3|33890.1|33770.1|33895.8|33775.8|33887.3|33767.3|22
1647394980000|2022-03-16 01:43:00|33896.1|33776.1|33894.1|33774.1|33896.1|33776.1|33893.6|33773.6|15
1647394990000|2022-03-16 01:43:10|33894|33774|33895.3|33775.3|33896|33776|33894|33774|18
1647395000000|2022-03-16 01:43:20|33895.5|33775.5|33889.3|33769.3|33895.5|33775.5|33886.3|33766.3|11
1647395010000|2022-03-16 01:43:30|33889.8|33769.8|33892|33772|33892.2|33772.2|33889.8|33769.8|12
1647395020000|2022-03-16 01:43:40|33891.6|33771.6|33895.7|33775.7|33896.4|33776.4|33891.6|33771.6|16
1647395030000|2022-03-16 01:43:50|33895.9|33775.9|33896|33776|33896.5|33776.5|33879.7|33759.7|19
1647395040000|2022-03-16 01:44:00|33896.2|33776.2|33890.8|33770.8|33896.8|33776.8|33889.8|33769.8|26
1647395050000|2022-03-16 01:44:10|33890.4|33770.4|33885.8|33765.8|33891|33771|33882.7|33762.7|19
1647395060000|2022-03-16 01:44:20|33886.4|33766.4|33886.5|33766.5|33887.5|33767.5|33886.3|33766.3|15
1647395070000|2022-03-16 01:44:30|33886.2|33766.2|33885.7|33765.7|33887.5|33767.5|33885.7|33765.7|25
1647395080000|2022-03-16 01:44:40|33886.1|33766.1|33884.4|33764.4|33887|33767|33877.6|33757.6|15
1647395090000|2022-03-16 01:44:50|33884|33764|33886.2|33766.2|33887.3|33767.3|33884|33764|21
1647395100000|2022-03-16 01:45:00|33885.5|33765.5|33881.3|33761.3|33885.5|33765.5|33880.5|33760.5|16
1647395110000|2022-03-16 01:45:10|33882.4|33762.4|33889.4|33769.4|33889.4|33769.4|33882.4|33762.4|20
1647395120000|2022-03-16 01:45:20|33889.1|33769.1|33889.9|33769.9|33890.3|33770.3|33888.6|33768.6|10
1647395130000|2022-03-16 01:45:30|33889.7|33769.7|33884.1|33764.1|33890.2|33770.2|33882.1|33762.1|17
1647395140000|2022-03-16 01:45:40|33884.4|33764.4|33890.3|33770.3|33890.9|33770.9|33884.4|33764.4|20
1647395150000|2022-03-16 01:45:50|33889.9|33769.9|33890.1|33770.1|33890.5|33770.5|33889.7|33769.7|13
1647395160000|2022-03-16 01:46:00|33888.8|33768.8|33884.7|33764.7|33889.3|33769.3|33879.3|33759.3|23
1647395170000|2022-03-16 01:46:10|33885.3|33765.3|33885.1|33765.1|33885.9|33765.9|33885|33765|19
1647395180000|2022-03-16 01:46:20|33884.7|33764.7|33886.5|33766.5|33886.6|33766.6|33884.7|33764.7|18
1647395190000|2022-03-16 01:46:30|33889.4|33769.4|33890.8|33770.8|33892.4|33772.4|33884.7|33764.7|30
1647395200000|2022-03-16 01:46:40|33891.6|33771.6|33891.8|33771.8|33891.9|33771.9|33890.6|33770.6|12
1647395210000|2022-03-16 01:46:50|33891.7|33771.7|33891|33771|33892|33772|33890.5|33770.5|13
1647395220000|2022-03-16 01:47:00|33891.3|33771.3|33886|33766|33891.3|33771.3|33877.9|33757.9|25
1647395230000|2022-03-16 01:47:10|33885.9|33765.9|33883.9|33763.9|33885.9|33765.9|33883.1|33763.1|17
1647395240000|2022-03-16 01:47:20|33885.1|33765.1|33884.7|33764.7|33885.4|33765.4|33883.6|33763.6|11
1647395250000|2022-03-16 01:47:30|33883.9|33763.9|33887.5|33767.5|33888.2|33768.2|33874.4|33754.4|26
1647395260000|2022-03-16 01:47:40|33887.1|33767.1|33887.3|33767.3|33888.3|33768.3|33886.9|33766.9|23
1647395270000|2022-03-16 01:47:50|33887.4|33767.4|33877.2|33757.2|33887.8|33767.8|33862.2|33742.2|14
1647395280000|2022-03-16 01:48:00|33878.7|33760.7|33886.1|33766.1|33886.9|33766.9|33878.7|33760.7|20
1647395290000|2022-03-16 01:48:10|33886.4|33766.4|33886.1|33766.1|33887|33767|33885.8|33765.8|15
1647395300000|2022-03-16 01:48:20|33885.9|33765.9|33884|33764.6|33886.1|33766.1|33877.2|33757.2|34
1647395310000|2022-03-16 01:48:30|33885.3|33765.3|33885.9|33765.9|33888.4|33768.4|33885.3|33765.3|22
1647395320000|2022-03-16 01:48:40|33886.8|33766.8|33882.9|33762.9|33886.8|33766.8|33862.2|33742.2|17
1647395330000|2022-03-16 01:48:50|33881.7|33761.7|33888.1|33768.1|33888.1|33768.1|33881.7|33761.7|16
1647395340000|2022-03-16 01:49:00|33887.9|33767.9|33882.6|33762.6|33887.9|33767.9|33879.7|33759.7|14
1647395350000|2022-03-16 01:49:10|33882.8|33762.8|33884.5|33764.5|33885.8|33765.8|33882.8|33762.8|19
1647395360000|2022-03-16 01:49:20|33884.4|33764.4|33883.2|33763.2|33884.4|33764.4|33878.7|33758.7|15
1647395370000|2022-03-16 01:49:30|33883.7|33763.7|33883.7|33763.7|33884.9|33764.9|33883.6|33763.6|31
1647395380000|2022-03-16 01:49:40|33883.5|33763.5|33880.2|33760.2|33884.9|33764.9|33877.4|33757.4|29
1647395390000|2022-03-16 01:49:50|33879.5|33759.5|33878.6|33758.6|33879.5|33759.5|33874.8|33754.8|14
1647395400000|2022-03-16 01:50:00|33878.4|33758.4|33880.3|33760.3|33880.4|33760.4|33878|33758|15
1647395410000|2022-03-16 01:50:10|33880.5|33760.5|33878.7|33758.7|33881.2|33761.2|33878.7|33758.7|22
1647395420000|2022-03-16 01:50:20|33867.2|33747.2|33874.4|33754.4|33874.9|33754.9|33867.2|33747.2|20
1647395430000|2022-03-16 01:50:30|33873.7|33753.7|33870.4|33750.4|33875.6|33755.6|33868|33748|22
1647395440000|2022-03-16 01:50:40|33871.3|33751.3|33872.4|33752.4|33873.2|33753.2|33871.1|33751.1|20
1647395450000|2022-03-16 01:50:50|33872.7|33752.7|33867.4|33747.4|33873|33753|33865.9|33745.9|23
1647395460000|2022-03-16 01:51:00|33867.8|33747.8|33868.1|33748.1|33870|33750|33867.8|33747.8|26
1647395470000|2022-03-16 01:51:10|33868.5|33748.5|33866.7|33746.7|33870.9|33750.9|33862.9|33742.9|21
1647395480000|2022-03-16 01:51:20|33866.4|33746.4|33865|33745|33867.7|33747.7|33861.2|33741.2|21
1647395490000|2022-03-16 01:51:30|33865.4|33745.4|33864.9|33744.9|33867.7|33747.7|33864.8|33744.8|20
1647395500000|2022-03-16 01:51:40|33865|33745|33861.6|33741.6|33865.8|33745.8|33858.3|33738.3|24
1647395510000|2022-03-16 01:51:50|33861.3|33741.3|33864.1|33744.1|33865.1|33745.1|33861.3|33741.3|20
1647395520000|2022-03-16 01:52:00|33864.9|33744.9|33865.6|33745.6|33866.6|33746.6|33863.7|33743.7|22
1647395530000|2022-03-16 01:52:10|33866.6|33746.6|33869|33749|33869.6|33749.6|33848.8|33728.8|21
1647395540000|2022-03-16 01:52:20|33868.3|33748.3|33869.2|33749.2|33869.8|33749.8|33866.9|33746.9|28
1647395550000|2022-03-16 01:52:30|33869.4|33749.4|33869|33749|33870|33750|33867.1|33747.1|24
1647395560000|2022-03-16 01:52:40|33869.6|33749.6|33870|33750|33870.3|33750.3|33869.2|33749.2|23
1647395570000|2022-03-16 01:52:50|33871.9|33751.9|33867.5|33747.5|33874.9|33754.9|33867.5|33747.5|24
1647395580000|2022-03-16 01:53:00|33867.8|33747.8|33870.5|33750.5|33871.2|33751.2|33856.4|33736.4|23
1647395590000|2022-03-16 01:53:10|33870.7|33750.7|33864|33744|33870.7|33750.7|33863.8|33743.8|23
1647395600000|2022-03-16 01:53:20|33864.8|33744.8|33860|33740|33864.8|33744.8|33858.6|33738.6|21
1647395610000|2022-03-16 01:53:30|33860.2|33740.2|33860.4|33740.4|33861.2|33741.2|33859.3|33739.3|14
1647395620000|2022-03-16 01:53:40|33861.7|33741.7|33868.6|33748.6|33868.6|33748.6|33855.3|33735.3|24
1647395630000|2022-03-16 01:53:50|33867.5|33747.5|33869.1|33749.1|33869.1|33749.1|33867.4|33747.4|15
1647395640000|2022-03-16 01:54:00|33869.2|33749.2|33870.3|33750.3|33870.3|33750.3|33869|33749|14
1647395650000|2022-03-16 01:54:10|33868.6|33748.6|33875|33755|33875|33755|33861.2|33741.2|25
1647395660000|2022-03-16 01:54:20|33875.2|33755.2|33874|33754|33875.2|33755.2|33873.1|33753.1|24
1647395670000|2022-03-16 01:54:30|33864.2|33744.2|33868.4|33748.4|33868.4|33748.4|33863.3|33743.3|22
1647395680000|2022-03-16 01:54:40|33868|33748|33869.7|33749.7|33871.1|33751.1|33867.3|33747.3|24
1647395690000|2022-03-16 01:54:50|33870|33750|33870.2|33750.2|33871.3|33751.3|33857.4|33737.4|28
1647395700000|2022-03-16 01:55:00|33870.1|33750.1|33869.6|33749.6|33871.9|33751.9|33869.3|33749.3|19
1647395710000|2022-03-16 01:55:10|33869.2|33749.2|33870.1|33750.1|33871.2|33751.2|33869.2|33749.2|23
1647395720000|2022-03-16 01:55:20|33869.7|33749.7|33869|33749|33870.1|33750.1|33861.6|33741.6|21
1647395730000|2022-03-16 01:55:30|33869.4|33749.4|33872.6|33752.6|33873.7|33753.7|33868.7|33748.7|14
1647395740000|2022-03-16 01:55:40|33857.4|33737.4|33866.8|33746.8|33867.8|33747.8|33857.4|33737.4|14
1647395750000|2022-03-16 01:55:50|33867.3|33747.3|33871.6|33751.6|33871.6|33751.6|33865.7|33745.7|14
1647395760000|2022-03-16 01:56:00|33872.3|33752.3|33872.6|33752.6|33873.6|33753.6|33861.4|33741.4|22
1647395770000|2022-03-16 01:56:10|33872.7|33752.7|33871.4|33751.4|33873.6|33753.6|33871.4|33751.4|19
1647395780000|2022-03-16 01:56:20|33872|33752|33872.3|33752.3|33873.3|33753.3|33872|33752|14
1647395790000|2022-03-16 01:56:30|33872.7|33752.7|33871.3|33751.3|33872.7|33752.7|33861|33741|22
1647395800000|2022-03-16 01:56:40|33871.1|33751.1|33872.3|33752.3|33872.3|33752.3|33870.4|33750.4|19
1647395810000|2022-03-16 01:56:50|33872.5|33752.5|33871.7|33751.7|33872.5|33752.5|33870.2|33750.2|19
1647395820000|2022-03-16 01:57:00|33872|33752|33869.7|33749.7|33872|33752|33860.7|33740.7|22
1647395830000|2022-03-16 01:57:10|33870|33750|33869.8|33749.8|33870.9|33750.9|33869.6|33749.6|23
1647395840000|2022-03-16 01:57:20|33870.1|33750.1|33873|33753|33873.8|33753.8|33869.3|33749.3|15
1647395850000|2022-03-16 01:57:30|33860.7|33740.7|33873|33753|33873.6|33753.6|33860.7|33740.7|25
1647395860000|2022-03-16 01:57:40|33872.4|33752.4|33870|33750|33873|33753|33870|33750|25
1647395870000|2022-03-16 01:57:50|33869|33749|33870.8|33750.8|33870.8|33750.8|33857.7|33737.7|26
1647395880000|2022-03-16 01:58:00|33871.2|33751.2|33870.4|33750.4|33871.3|33751.3|33870.4|33750.4|20
1647395890000|2022-03-16 01:58:10|33870.2|33750.2|33870.6|33750.6|33870.7|33750.7|33870.2|33750.2|12
1647395900000|2022-03-16 01:58:20|33870.7|33750.7|33866.9|33746.9|33870.7|33750.7|33861|33741|15
1647395910000|2022-03-16 01:58:30|33870.3|33750.3|33871.1|33751.1|33871.7|33751.7|33870|33750|16
1647395920000|2022-03-16 01:58:40|33857.7|33737.7|33871.3|33751.3|33871.3|33751.3|33857.7|33737.7|15
1647395930000|2022-03-16 01:58:50|33871.4|33751.4|33870.7|33750.7|33871.5|33751.5|33870.4|33750.4|11
1647395940000|2022-03-16 01:59:00|33859.8|33739.8|33867.9|33747.9|33868.2|33748.2|33859.8|33739.8|22
1647395950000|2022-03-16 01:59:10|33867.4|33747.4|33871|33751|33871|33751|33867.3|33747.3|11
1647395960000|2022-03-16 01:59:20|33870.4|33750.4|33871.6|33751.6|33872.3|33752.3|33870.4|33750.4|16
1647395970000|2022-03-16 01:59:30|33871.9|33751.9|33873.2|33753.2|33873.2|33753.2|33857.5|33737.5|19
1647395980000|2022-03-16 01:59:40|33872.2|33752.2|33871.9|33751.9|33873.8|33753.8|33871.8|33751.8|20
1647395990000|2022-03-16 01:59:50|33872|33752|33867.8|33747.8|33872|33752|33860.2|33740.2|22
1647396000000|2022-03-16 02:00:00|33869.3|33749.3|33871.5|33751.5|33872.2|33752.2|33868.1|33748.1|19
1647396010000|2022-03-16 02:00:10|33875.1|33755.1|33875|33755|33875.9|33755.9|33874.7|33754.7|25
1647396020000|2022-03-16 02:00:20|33874.2|33754.2|33874|33754|33874.8|33754.8|33873.7|33753.7|18
1647396030000|2022-03-16 02:00:30|33874.2|33754.2|33873.2|33753.2|33874.7|33754.7|33866.6|33746.6|24
1647396040000|2022-03-16 02:00:40|33873.3|33753.3|33873.7|33753.7|33874.6|33754.6|33872.3|33752.3|22
1647396050000|2022-03-16 02:00:50|33873.9|33753.9|33873.4|33753.4|33875|33755|33872.5|33752.5|17
1647396060000|2022-03-16 02:01:00|33873.9|33753.9|33875.2|33755.2|33875.2|33755.2|33865.9|33745.9|14
1647396070000|2022-03-16 02:01:10|33875.1|33755.1|33876.2|33756.2|33877.4|33757.4|33875.1|33755.1|17
1647396080000|2022-03-16 02:01:20|33876|33756|33875.7|33755.7|33876.4|33756.4|33866.6|33746.6|19
1647396090000|2022-03-16 02:01:30|33875.8|33755.8|33875.5|33755.5|33875.8|33755.8|33873.8|33753.8|19
1647396100000|2022-03-16 02:01:40|33875.3|33755.3|33871.6|33751.6|33875.3|33755.3|33866.3|33746.3|16
1647396110000|2022-03-16 02:01:50|33871.9|33751.9|33872.7|33752.7|33873.3|33753.3|33871.9|33751.9|23
1647396120000|2022-03-16 02:02:00|33873.5|33753.5|33873.7|33753.7|33876.1|33756.1|33873.5|33753.5|18
1647396130000|2022-03-16 02:02:10|33873.9|33753.9|33870.8|33750.8|33873.9|33753.9|33866.4|33746.4|23
1647396140000|2022-03-16 02:02:20|33871.1|33751.1|33869.1|33749.1|33871.1|33751.1|33868.6|33748.6|15
1647396150000|2022-03-16 02:02:30|33869.3|33749.3|33869.1|33749.1|33872.2|33752.2|33861.6|33741.6|16
1647396160000|2022-03-16 02:02:40|33868.9|33748.9|33870.3|33750.3|33871|33751|33868.7|33748.7|14
1647396170000|2022-03-16 02:02:50|33869.5|33749.5|33870.4|33750.4|33873|33753|33865.6|33745.6|17
1647396180000|2022-03-16 02:03:00|33870.7|33750.7|33871.1|33751.1|33871.5|33751.5|33870.5|33750.5|20
1647396190000|2022-03-16 02:03:10|33871.2|33751.2|33868|33748|33871.2|33751.2|33863.2|33743.2|16
1647396200000|2022-03-16 02:03:20|33866.2|33746.2|33871.4|33751.4|33871.6|33751.6|33866.2|33746.2|19
1647396210000|2022-03-16 02:03:30|33870.4|33750.4|33869.9|33749.9|33870.8|33750.8|33869.8|33749.8|14
1647396220000|2022-03-16 02:03:40|33869.7|33749.7|33866.2|33746.2|33869.7|33749.7|33862.9|33742.9|12
1647396230000|2022-03-16 02:03:50|33866.7|33746.7|33867.2|33747.2|33868|33748|33866.7|33746.7|11
1647396240000|2022-03-16 02:04:00|33867.1|33747.1|33869.8|33749.8|33870|33750|33862.7|33742.7|9
1647396250000|2022-03-16 02:04:10|33870.1|33750.1|33870.8|33750.8|33870.8|33750.8|33868.3|33748.3|20
1647396260000|2022-03-16 02:04:20|33870.6|33750.6|33868.3|33748.3|33870.8|33750.8|33863.5|33743.5|18
1647396270000|2022-03-16 02:04:30|33868.8|33748.8|33868.5|33748.5|33868.8|33748.8|33867.3|33747.3|19
1647396280000|2022-03-16 02:04:40|33868.4|33748.4|33870.9|33750.9|33870.9|33750.9|33863.3|33743.3|13
1647396290000|2022-03-16 02:04:50|33870.8|33750.8|33868.1|33748.1|33871.3|33751.3|33860.7|33740.7|21
1647396300000|2022-03-16 02:05:00|33869|33749|33867.2|33747.2|33869.2|33749.2|33866.9|33746.9|22
1647396310000|2022-03-16 02:05:10|33867.3|33747.3|33860.5|33740.5|33867.3|33747.3|33855.7|33735.7|26
1647396320000|2022-03-16 02:05:20|33860.2|33740.2|33860.9|33740.9|33862.2|33742.2|33860.2|33740.2|13
1647396330000|2022-03-16 02:05:30|33860.6|33740.6|33857.4|33737.4|33861.1|33741.1|33856.1|33736.1|20
1647396340000|2022-03-16 02:05:40|33857.8|33737.8|33862.7|33742.7|33862.8|33742.8|33857.8|33737.8|22
1647396350000|2022-03-16 02:05:50|33862.8|33742.8|33862.5|33742.5|33862.8|33742.8|33861.3|33741.3|17
1647396360000|2022-03-16 02:06:00|33862.2|33742.2|33861.9|33741.9|33862.7|33742.7|33855.4|33735.4|21
1647396370000|2022-03-16 02:06:10|33862.9|33742.9|33865.9|33745.9|33866.1|33746.1|33862.9|33742.9|23
1647396380000|2022-03-16 02:06:20|33865.6|33745.6|33861|33741|33865.9|33745.9|33861|33741|21
1647396390000|2022-03-16 02:06:30|33861.3|33741.3|33857.6|33737.6|33861.5|33741.5|33852.5|33732.5|15
1647396400000|2022-03-16 02:06:40|33857.5|33737.5|33862.2|33742.2|33863|33743|33856.6|33736.6|16
1647396410000|2022-03-16 02:06:50|33862.7|33742.7|33863.9|33743.9|33864|33744|33862.5|33742.5|17
1647396420000|2022-03-16 02:07:00|33862.5|33742.5|33860.5|33740.5|33863.8|33743.8|33853.9|33733.9|18
1647396430000|2022-03-16 02:07:10|33860.9|33740.9|33860.3|33740.3|33862.1|33742.1|33859.3|33739.3|17
1647396440000|2022-03-16 02:07:20|33860.6|33740.6|33859.2|33739.2|33865|33745|33856.7|33736.7|22
1647396450000|2022-03-16 02:07:30|33859.5|33739.5|33861.8|33741.8|33865|33745|33859.5|33739.5|14
1647396460000|2022-03-16 02:07:40|33861.9|33741.9|33863.9|33743.9|33864.4|33744.4|33848.8|33728.8|18
1647396470000|2022-03-16 02:07:50|33864.3|33744.3|33862.7|33742.7|33864.4|33744.4|33862.2|33742.2|12
1647396480000|2022-03-16 02:08:00|33863.8|33743.8|33859.5|33739.5|33864|33744|33853.6|33733.6|17
1647396490000|2022-03-16 02:08:10|33859.9|33739.9|33861.7|33741.7|33862.7|33742.7|33859.9|33739.9|20
1647396500000|2022-03-16 02:08:20|33861.4|33741.4|33859.2|33739.2|33862.2|33742.2|33855.4|33735.4|16
1647396510000|2022-03-16 02:08:30|33863.6|33743.6|33864.8|33744.8|33864.8|33744.8|33863.6|33743.6|9
1647396520000|2022-03-16 02:08:40|33864.5|33744.5|33861.2|33741.2|33864.5|33744.5|33861.1|33741.1|19
1647396530000|2022-03-16 02:08:50|33860.4|33740.4|33858|33738|33861|33741|33852|33732|16
1647396540000|2022-03-16 02:09:00|33856.5|33736.5|33857.2|33737.2|33858.2|33738.2|33855.9|33735.9|17
1647396550000|2022-03-16 02:09:10|33856.9|33736.9|33861.8|33741.8|33862|33742|33856.9|33736.9|11
1647396560000|2022-03-16 02:09:20|33861.1|33741.1|33862|33742|33862.3|33742.3|33847|33727|19
1647396570000|2022-03-16 02:09:30|33861.8|33741.8|33862.3|33742.3|33862.3|33742.3|33861.1|33741.1|16
1647396580000|2022-03-16 02:09:40|33861.9|33741.9|33861.9|33741.9|33863.6|33743.6|33861.7|33741.7|16
1647396590000|2022-03-16 02:09:50|33861.8|33741.8|33858.5|33738.5|33862|33742|33850|33730|9
1647396600000|2022-03-16 02:10:00|33860.4|33740.4|33861.3|33741.3|33862.3|33742.3|33860.4|33740.4|18
1647396610000|2022-03-16 02:10:10|33861|33741|33863.4|33743.4|33864.7|33744.7|33860.8|33740.8|12
1647396620000|2022-03-16 02:10:20|33863.7|33743.7|33859.1|33739.1|33864|33744|33855.1|33735.1|11
1647396630000|2022-03-16 02:10:30|33863.5|33743.5|33863.9|33743.9|33864.4|33744.4|33863.3|33743.3|16
1647396640000|2022-03-16 02:10:40|33862.2|33742.2|33861.7|33741.7|33863.3|33743.3|33861.7|33741.7|15
1647396650000|2022-03-16 02:10:50|33861.6|33741.6|33857.8|33737.8|33861.7|33741.7|33853|33733|13
1647396660000|2022-03-16 02:11:00|33858.9|33738.9|33858.5|33738.5|33859.1|33739.1|33858.3|33738.3|15
1647396670000|2022-03-16 02:11:10|33861.1|33741.1|33864.7|33744.7|33864.7|33744.7|33854.9|33734.9|20
1647396680000|2022-03-16 02:11:20|33865|33745|33864.8|33744.8|33865.8|33745.8|33863.7|33743.7|19
1647396690000|2022-03-16 02:11:30|33864.4|33744.4|33863.1|33743.1|33864.4|33744.4|33857.2|33738.4|21
1647396700000|2022-03-16 02:11:40|33864|33744|33864.9|33744.9|33864.9|33744.9|33863.3|33743.3|17
1647396710000|2022-03-16 02:11:50|33864.8|33744.8|33860.6|33740.6|33865.1|33745.1|33857.6|33737.6|16
1647396720000|2022-03-16 02:12:00|33860|33740|33856.3|33744.4|33865.8|33745.8|33856.3|33740|20
1647396730000|2022-03-16 02:12:10|33866.9|33746.9|33867.9|33747.9|33868.2|33748.2|33866.4|33746.4|14
1647396740000|2022-03-16 02:12:20|33867.8|33747.8|33866.8|33746.8|33867.8|33747.8|33866.8|33746.8|14
1647396750000|2022-03-16 02:12:30|33866.5|33746.5|33858.2|33738.2|33866.9|33746.9|33858.2|33738.2|14
1647396760000|2022-03-16 02:12:40|33858.3|33738.3|33861.7|33741.7|33863|33743|33858.3|33738.3|22
1647396770000|2022-03-16 02:12:50|33861.3|33741.3|33858.3|33738.3|33864.2|33744.2|33857.5|33737.5|20
1647396780000|2022-03-16 02:13:00|33858.4|33738.4|33861.5|33741.5|33862|33742|33858.4|33738.4|20
1647396790000|2022-03-16 02:13:10|33861.8|33741.8|33858.7|33738.7|33863.4|33743.4|33858.7|33738.7|23
1647396800000|2022-03-16 02:13:20|33858.8|33738.8|33855.6|33735.6|33864.5|33744.5|33854.8|33734.8|27
1647396810000|2022-03-16 02:13:30|33857|33737|33858.3|33738.3|33858.6|33738.6|33856.5|33736.5|23
1647396820000|2022-03-16 02:13:40|33857.9|33737.9|33855.6|33735.6|33861|33741|33855.6|33735.6|18
1647396830000|2022-03-16 02:13:50|33857.5|33737.5|33862.1|33742.1|33863.5|33743.5|33857.5|33737.5|18
1647396840000|2022-03-16 02:14:00|33862|33742|33853.4|33733.4|33862.3|33742.3|33850.7|33730.7|8
1647396850000|2022-03-16 02:14:10|33862.8|33742.8|33862.9|33742.9|33864.3|33744.3|33861.9|33741.9|17
1647396860000|2022-03-16 02:14:20|33863.4|33743.4|33865.1|33745.1|33865.8|33745.8|33863.4|33743.4|23
1647396870000|2022-03-16 02:14:30|33865.2|33745.2|33859.3|33739.3|33866.4|33746.4|33859.3|33739.3|12
1647396880000|2022-03-16 02:14:40|33861.1|33741.1|33860.8|33740.8|33862.2|33742.2|33860.6|33740.6|20
1647396890000|2022-03-16 02:14:50|33864.9|33744.9|33857.1|33737.1|33865.8|33745.8|33856.8|33736.8|18
1647396900000|2022-03-16 02:15:00|33859|33739|33863.5|33743.5|33864.8|33744.8|33858.2|33738.2|17
1647396910000|2022-03-16 02:15:10|33861.6|33741.6|33863.5|33743.5|33863.9|33743.9|33861.6|33741.6|9
1647396920000|2022-03-16 02:15:20|33864|33744|33855.8|33735.8|33864.3|33744.3|33854.3|33734.3|13
1647396930000|2022-03-16 02:15:30|33857.7|33737.7|33860.2|33740.2|33860.2|33740.2|33856.3|33736.3|11
1647396940000|2022-03-16 02:15:40|33860.3|33740.3|33859.1|33739.1|33864.4|33744.4|33844.9|33724.9|15
1647396950000|2022-03-16 02:15:50|33855.7|33735.7|33863.8|33743.8|33864.2|33744.2|33855.7|33735.7|17
1647396960000|2022-03-16 02:16:00|33863.5|33743.5|33863.4|33743.4|33865.3|33745.3|33863.3|33743.3|16
1647396970000|2022-03-16 02:16:10|33863.6|33743.6|33852.7|33733.5|33863.8|33743.8|33849.5|33729.5|6
1647396980000|2022-03-16 02:16:20|33855.2|33735.2|33858.8|33738.8|33861|33741|33855.2|33735.2|16
1647396990000|2022-03-16 02:16:30|33858.3|33738.3|33856.5|33736.5|33862.5|33742.5|33853.6|33733.6|13
1647397000000|2022-03-16 02:16:40|33857.4|33737.4|33859.6|33739.6|33861.4|33741.4|33854.6|33734.6|19
1647397010000|2022-03-16 02:16:50|33858.8|33738.8|33852.2|33732.2|33860.1|33740.1|33852.2|33732.2|13
1647397020000|2022-03-16 02:17:00|33853.4|33733.4|33855.3|33735.3|33855.3|33735.3|33852.4|33732.4|16
1647397030000|2022-03-16 02:17:10|33854.9|33734.9|33855.3|33735.3|33859.3|33739.3|33852.6|33732.6|19
1647397040000|2022-03-16 02:17:20|33855.1|33735.1|33856.8|33736.8|33856.8|33736.8|33855.1|33735.1|9
1647397050000|2022-03-16 02:17:30|33856.1|33736.1|33848.6|33728.6|33860.5|33740.5|33846.8|33726.8|11
1647397060000|2022-03-16 02:17:40|33853|33733|33856.6|33736.6|33858.1|33738.1|33853|33733|16
1647397070000|2022-03-16 02:17:50|33856.1|33736.1|33855|33735|33857|33737|33854.5|33734.5|13
1647397080000|2022-03-16 02:18:00|33855.4|33735.4|33850.6|33730.6|33856.4|33736.4|33849.8|33729.8|13
1647397090000|2022-03-16 02:18:10|33851.4|33731.4|33855.5|33735.5|33855.7|33735.7|33851.3|33731.3|18
1647397100000|2022-03-16 02:18:20|33854.8|33734.8|33854.4|33734.4|33855.3|33735.3|33854.4|33734.4|9
1647397110000|2022-03-16 02:18:30|33854.7|33734.7|33856.2|33736.2|33858|33738|33844.8|33724.8|17
1647397120000|2022-03-16 02:18:40|33857|33737|33856.9|33736.9|33857.7|33737.7|33856.8|33736.8|16
1647397130000|2022-03-16 02:18:50|33857.1|33737.1|33849|33730.8|33857.1|33737.1|33844|33724|8
1647397140000|2022-03-16 02:19:00|33851.6|33731.6|33853.7|33733.7|33854.4|33734.4|33851.6|33731.6|18
1647397150000|2022-03-16 02:19:10|33853|33733|33850.1|33730.1|33854.4|33734.4|33850.1|33730.1|10
1647397160000|2022-03-16 02:19:20|33850.4|33730.4|33856.9|33736.9|33857.4|33737.4|33850.4|33730.4|17
1647397170000|2022-03-16 02:19:30|33857.4|33737.4|33853|33733.6|33857.4|33737.4|33849.9|33729.9|14
1647397180000|2022-03-16 02:19:40|33854.3|33734.3|33856.1|33736.1|33857.4|33740|33852.5|33733.9|20
1647397190000|2022-03-16 02:19:50|33856.4|33736.4|33855.8|33735.8|33856.4|33736.4|33855.1|33735.1|17
1647397200000|2022-03-16 02:20:00|33856.3|33736.3|33850.8|33730.8|33856.8|33736.8|33850.6|33730.6|17
1647397210000|2022-03-16 02:20:10|33852.1|33732.1|33852.4|33732.4|33852.6|33732.6|33851.4|33731.4|11
1647397220000|2022-03-16 02:20:20|33852.2|33732.2|33849.8|33729.8|33853|33733|33846.7|33726.7|16
1647397230000|2022-03-16 02:20:30|33850.6|33730.6|33854.3|33734.3|33855|33735|33850.5|33730.5|16
1647397240000|2022-03-16 02:20:40|33854.4|33734.4|33853.2|33733.2|33854.4|33734.4|33841.6|33721.6|12
1647397250000|2022-03-16 02:20:50|33853.1|33733.1|33853|33733|33853.2|33733.2|33852.6|33732.6|11
1647397260000|2022-03-16 02:21:00|33852.4|33732.4|33858|33738|33858|33738|33852.4|33732.4|16
1647397270000|2022-03-16 02:21:10|33857.4|33737.4|33853.1|33733.1|33857.4|33737.4|33848.2|33728.2|13
1647397280000|2022-03-16 02:21:20|33853|33733|33854.7|33734.7|33854.7|33734.7|33852.1|33732.1|7
1647397290000|2022-03-16 02:21:30|33855|33735|33857.6|33737.6|33857.6|33737.6|33853.5|33733.5|11
1647397300000|2022-03-16 02:21:40|33857.3|33737.3|33852.9|33732.9|33857.8|33737.8|33848|33728|18
1647397310000|2022-03-16 02:21:50|33852.5|33732.5|33855|33735|33855.3|33735.3|33851|33731|10
1647397320000|2022-03-16 02:22:00|33854.8|33734.8|33858.9|33738.9|33860.6|33740.6|33854.8|33734.8|12
1647397330000|2022-03-16 02:22:10|33859.1|33739.1|33860.3|33740.3|33860.8|33740.8|33845|33725|24
1647397340000|2022-03-16 02:22:20|33860.2|33740.2|33859.4|33739.4|33860.9|33740.9|33859|33739|20
1647397350000|2022-03-16 02:22:30|33859.3|33739.3|33857.5|33737.5|33859.4|33739.4|33857.2|33737.2|17
1647397360000|2022-03-16 02:22:40|33857.4|33737.4|33854.2|33734.2|33857.4|33737.4|33847.8|33727.8|17
1647397370000|2022-03-16 02:22:50|33854|33734|33854.1|33734.1|33855.5|33735.5|33853|33733|17
1647397380000|2022-03-16 02:23:00|33855.8|33735.8|33852.4|33732.4|33858.7|33738.7|33847.2|33727.2|22
1647397390000|2022-03-16 02:23:10|33853.3|33733.3|33858.4|33738.4|33859.1|33739.1|33852.1|33732.1|17
1647397400000|2022-03-16 02:23:20|33858.5|33738.5|33852.5|33732.5|33858.7|33738.7|33849.5|33729.5|16
1647397410000|2022-03-16 02:23:30|33858.1|33738.1|33856.5|33736.5|33858.2|33738.2|33856.4|33736.4|12
1647397420000|2022-03-16 02:23:40|33856.4|33736.4|33853.5|33733.5|33856.6|33736.6|33847.4|33727.4|12
1647397430000|2022-03-16 02:23:50|33852.9|33732.9|33855.8|33735.8|33855.8|33735.8|33850.7|33730.7|11
1647397440000|2022-03-16 02:24:00|33855.3|33735.3|33856.4|33736.4|33856.6|33736.6|33835.2|33715.2|14
1647397450000|2022-03-16 02:24:10|33856|33736|33855|33735|33856.5|33736.5|33855|33735|13
1647397460000|2022-03-16 02:24:20|33855.3|33735.3|33856.7|33736.7|33857.1|33737.1|33849.1|33729.1|15
1647397470000|2022-03-16 02:24:30|33856.8|33736.8|33856.7|33736.7|33857|33737|33855.9|33735.9|13
1647397480000|2022-03-16 02:24:40|33856.6|33736.6|33851.4|33731.4|33856.6|33736.6|33848.1|33728.1|15
1647397490000|2022-03-16 02:24:50|33852.7|33732.7|33855|33735|33855.5|33735.5|33852.5|33732.5|9
1647397500000|2022-03-16 02:25:00|33838.8|33718.8|33855.1|33735.1|33855.1|33735.1|33838.8|33718.8|13
1647397510000|2022-03-16 02:25:10|33855|33735|33856|33736|33856.7|33736.7|33854.9|33734.9|21
1647397520000|2022-03-16 02:25:20|33856.3|33736.3|33853.7|33733.7|33856.3|33736.3|33844.9|33724.9|21
1647397530000|2022-03-16 02:25:30|33854|33734|33853|33733|33854.5|33734.5|33852.8|33732.8|16
1647397540000|2022-03-16 02:25:40|33852.9|33732.9|33855.8|33735.8|33856.5|33736.5|33851.6|33731.6|7
1647397550000|2022-03-16 02:25:50|33841.2|33721.2|33855.2|33735.2|33857.2|33737.2|33841.2|33721.2|14
1647397560000|2022-03-16 02:26:00|33855.1|33735.1|33854.4|33734.4|33855.9|33735.9|33853.3|33733.3|16
1647397570000|2022-03-16 02:26:10|33853.8|33733.8|33854.2|33734.2|33854.2|33734.2|33852.8|33732.8|14
1647397580000|2022-03-16 02:26:20|33842.9|33722.9|33852.3|33732.3|33852.6|33732.6|33842.9|33722.9|15
1647397590000|2022-03-16 02:26:30|33852.7|33732.7|33852|33732|33852.9|33732.9|33851.8|33731.8|18
1647397600000|2022-03-16 02:26:40|33851.4|33731.4|33850.1|33730.1|33854.8|33734.8|33838.8|33718.8|12
1647397610000|2022-03-16 02:26:50|33846.7|33726.7|33855.6|33735.6|33855.6|33735.6|33846.7|33726.7|17
1647397620000|2022-03-16 02:27:00|33855.8|33735.8|33853.7|33733.7|33855.9|33735.9|33853.7|33733.7|19
1647397630000|2022-03-16 02:27:10|33854|33734|33850.8|33730.8|33854|33734|33842|33722|14
1647397640000|2022-03-16 02:27:20|33849.5|33729.5|33850.7|33730.7|33851.6|33731.6|33849.1|33729.1|14
1647397650000|2022-03-16 02:27:30|33850.3|33730.3|33850.7|33730.7|33850.8|33730.8|33845.6|33725.6|9
1647397660000|2022-03-16 02:27:40|33849.1|33729.1|33853.1|33733.1|33854.3|33734.3|33849.1|33729.1|20
1647397670000|2022-03-16 02:27:50|33836.4|33716.4|33852.3|33732.3|33853.4|33733.4|33836.4|33716.4|17
1647397680000|2022-03-16 02:28:00|33851.7|33731.7|33852.3|33732.3|33852.7|33732.7|33851.3|33731.3|19
1647397690000|2022-03-16 02:28:10|33852.2|33732.2|33849.1|33729.1|33852.5|33732.5|33848.8|33728.8|9
1647397700000|2022-03-16 02:28:20|33849|33729|33845.5|33725.5|33849|33729|33841|33721|6
1647397710000|2022-03-16 02:28:30|33845.7|33725.7|33846.2|33726.2|33846.6|33726.6|33845.7|33725.7|12
1647397720000|2022-03-16 02:28:40|33846|33726|33849.4|33729.4|33849.4|33729.4|33840.9|33720.9|11
1647397730000|2022-03-16 02:28:50|33849.5|33729.5|33847.9|33727.9|33849.5|33729.5|33846.9|33726.9|9
1647397740000|2022-03-16 02:29:00|33848.2|33728.2|33846.4|33726.4|33848.2|33728.2|33839.2|33719.2|13
1647397750000|2022-03-16 02:29:10|33846.2|33726.2|33847.3|33727.3|33848.2|33728.2|33845.5|33725.5|13
1647397760000|2022-03-16 02:29:20|33842.7|33722.7|33846.5|33726.5|33846.9|33726.9|33842.7|33722.7|10
1647397770000|2022-03-16 02:29:30|33846.9|33726.9|33849.7|33729.7|33849.7|33729.7|33846.5|33726.5|8
1647397780000|2022-03-16 02:29:40|33835.3|33715.3|33850.1|33730.1|33850.1|33730.1|33835.3|33715.3|9
1647397790000|2022-03-16 02:29:50|33850.3|33730.3|33849|33729|33850.6|33730.6|33848.7|33728.7|12
1647397800000|2022-03-16 02:30:00|33849.8|33729.8|33850.5|33730.5|33850.5|33730.5|33849.5|33729.5|16
1647397810000|2022-03-16 02:30:10|33850.8|33730.8|33847.5|33727.5|33851.1|33731.1|33845.4|33725.4|13
1647397820000|2022-03-16 02:30:20|33848.2|33728.2|33847|33727|33848.2|33728.2|33846.7|33726.7|9
1647397830000|2022-03-16 02:30:30|33846.8|33726.8|33850.7|33730.7|33850.7|33730.7|33846.8|33726.8|7
1647397840000|2022-03-16 02:30:40|33851.1|33731.1|33849.7|33729.7|33851.6|33731.6|33838|33718|15
1647397850000|2022-03-16 02:30:50|33850.1|33730.1|33850.4|33730.4|33850.4|33730.4|33849.8|33729.8|12
1647397860000|2022-03-16 02:31:00|33850.6|33730.6|33846.4|33726.4|33850.6|33730.6|33843.8|33723.8|10
1647397870000|2022-03-16 02:31:10|33846.7|33726.7|33848.4|33728.4|33849|33729|33846.7|33726.7|9
1647397880000|2022-03-16 02:31:20|33848.8|33728.8|33849.8|33729.8|33850.1|33730.1|33839.2|33719.2|12
1647397890000|2022-03-16 02:31:30|33849.1|33729.1|33846.6|33726.6|33849.2|33729.2|33845.3|33725.3|22
1647397900000|2022-03-16 02:31:40|33846.8|33726.8|33845.4|33725.4|33846.9|33726.9|33839.3|33719.3|16
1647397910000|2022-03-16 02:31:50|33845.9|33725.9|33847|33727|33847.3|33727.3|33845.9|33725.9|8
1647397920000|2022-03-16 02:32:00|33847.3|33727.3|33840.6|33720.6|33847.7|33727.7|33840|33720|20
1647397930000|2022-03-16 02:32:10|33842|33722|33846|33726|33846|33726|33842|33722|10
1647397940000|2022-03-16 02:32:20|33845.9|33725.9|33841.2|33721.2|33846.4|33726.4|33834.9|33714.9|20
1647397950000|2022-03-16 02:32:30|33841.6|33721.6|33846.5|33726.5|33849|33729|33841.6|33721.6|20
1647397960000|2022-03-16 02:32:40|33846.6|33726.6|33846.8|33726.8|33847.9|33727.9|33846.6|33726.6|12
1647397970000|2022-03-16 02:32:50|33846.3|33726.3|33844.8|33724.8|33846.3|33726.3|33836.4|33716.4|10
1647397980000|2022-03-16 02:33:00|33845.7|33725.7|33848.7|33728.7|33848.7|33728.7|33844.5|33724.5|9
1647397990000|2022-03-16 02:33:10|33848.9|33728.9|33848|33728|33849|33729|33848|33728|15
1647398000000|2022-03-16 02:33:20|33848.2|33728.2|33851.7|33731.7|33852.2|33732.2|33833.7|33713.7|18
1647398010000|2022-03-16 02:33:30|33851.8|33731.8|33852.7|33732.7|33853.7|33733.7|33851.3|33731.3|24
1647398020000|2022-03-16 02:33:40|33853.1|33733.1|33852.9|33732.9|33853.1|33733.1|33852.2|33732.2|19
1647398030000|2022-03-16 02:33:50|33852.8|33732.8|33847.4|33727.4|33852.8|33732.8|33843.1|33723.1|18
1647398040000|2022-03-16 02:34:00|33846.6|33726.6|33849.8|33729.8|33851.3|33731.3|33846.6|33726.6|14
1647398050000|2022-03-16 02:34:10|33849.9|33729.9|33849.1|33729.1|33849.9|33729.9|33848.7|33728.7|12
1647398060000|2022-03-16 02:34:20|33848.9|33728.9|33849.7|33729.7|33850.8|33730.8|33836.1|33716.1|20
1647398070000|2022-03-16 02:34:30|33849.9|33729.9|33848.9|33728.9|33850.1|33730.1|33848.9|33728.9|14
1647398080000|2022-03-16 02:34:40|33849.2|33729.2|33848.4|33728.4|33849.4|33729.4|33848.4|33728.4|12
1647398090000|2022-03-16 02:34:50|33848.3|33728.3|33845.2|33725.2|33849.4|33729.4|33841.4|33721.4|19
1647398100000|2022-03-16 02:35:00|33844.6|33724.6|33849.6|33729.6|33850.2|33730.2|33843.9|33723.9|22
1647398110000|2022-03-16 02:35:10|33849.7|33729.7|33841.9|33721.9|33849.7|33729.7|33835.9|33715.9|9
1647398120000|2022-03-16 02:35:20|33841.7|33721.7|33849.5|33729.5|33849.5|33729.5|33838.9|33718.9|18
1647398130000|2022-03-16 02:35:30|33849.2|33729.2|33848.6|33728.6|33849.2|33729.2|33848.3|33728.3|17
1647398140000|2022-03-16 02:35:40|33848.9|33728.9|33845.4|33725.4|33849.8|33729.8|33841.2|33721.2|17
1647398150000|2022-03-16 02:35:50|33845.7|33725.7|33850.1|33730.1|33850.7|33730.7|33845.7|33725.7|16
1647398160000|2022-03-16 02:36:00|33850.5|33730.5|33847.5|33727.5|33850.9|33730.9|33845.6|33725.6|13
1647398170000|2022-03-16 02:36:10|33848.1|33728.1|33843.7|33723.7|33848.9|33728.9|33838.4|33718.4|15
1647398180000|2022-03-16 02:36:20|33845.4|33725.4|33853.3|33733.3|33853.4|33733.4|33845.4|33725.4|21
1647398190000|2022-03-16 02:36:30|33853.5|33733.5|33853.3|33733.3|33853.6|33733.6|33852.9|33732.9|13
1647398200000|2022-03-16 02:36:40|33854|33734|33853.4|33733.4|33854|33734|33846.9|33726.9|14
1647398210000|2022-03-16 02:36:50|33853.8|33733.8|33850.8|33730.8|33854|33734|33850.5|33730.5|15
1647398220000|2022-03-16 02:37:00|33850.6|33730.6|33850.9|33730.9|33850.9|33730.9|33843.8|33723.8|14
1647398230000|2022-03-16 02:37:10|33850.7|33730.7|33847.7|33727.7|33850.7|33730.7|33847.6|33727.6|17
1647398240000|2022-03-16 02:37:20|33848|33728|33848.5|33728.5|33848.5|33728.5|33847.4|33727.4|15
1647398250000|2022-03-16 02:37:30|33848.2|33728.2|33845.9|33725.9|33848.2|33728.2|33843.3|33723.3|15
1647398260000|2022-03-16 02:37:40|33845.4|33725.4|33848.1|33728.1|33848.5|33728.5|33845.4|33725.4|9
1647398270000|2022-03-16 02:37:50|33838.5|33718.5|33838.2|33721.7|33848.2|33728.2|33838.2|33718.5|14
1647398280000|2022-03-16 02:38:00|33846.1|33726.1|33848.3|33728.3|33848.6|33728.6|33845|33725|15
1647398290000|2022-03-16 02:38:10|33847.8|33727.8|33839.4|33719.4|33848.2|33728.2|33839.4|33719.4|19
1647398300000|2022-03-16 02:38:20|33839|33719|33843.3|33723.3|33843.7|33723.7|33839|33719|15
1647398310000|2022-03-16 02:38:30|33842.8|33722.8|33842.7|33722.7|33843.6|33723.6|33842|33722|9
1647398320000|2022-03-16 02:38:40|33838.5|33718.5|33845.6|33725.6|33845.6|33725.6|33837.6|33717.6|15
1647398330000|2022-03-16 02:38:50|33845.4|33725.4|33845.5|33725.5|33845.8|33725.8|33845.2|33725.2|9
1647398340000|2022-03-16 02:39:00|33845.9|33725.9|33839.8|33719.8|33845.9|33725.9|33839.8|33719.8|19
1647398350000|2022-03-16 02:39:10|33839|33719|33843.2|33723.2|33844.2|33724.2|33839|33719|18
1647398360000|2022-03-16 02:39:20|33843|33723|33844.5|33724.5|33846.6|33726.6|33843|33723|19
1647398370000|2022-03-16 02:39:30|33844|33724|33834.2|33714.2|33848.6|33728.6|33834.2|33714.2|8
1647398380000|2022-03-16 02:39:40|33837.8|33717.8|33848.7|33728.7|33848.9|33730.4|33837.8|33717.8|18
1647398390000|2022-03-16 02:39:50|33849|33729|33848.3|33728.3|33849.3|33729.3|33847.9|33727.9|13
1647398400000|2022-03-16 02:40:00|33840.3|33720.3|33845.4|33725.4|33846.9|33726.9|33840.3|33720.3|19
1647398410000|2022-03-16 02:40:10|33845.7|33725.7|33840.4|33720.4|33847.3|33727.3|33840.4|33720.4|14
1647398420000|2022-03-16 02:40:20|33842|33722|33849.2|33729.2|33850.2|33730.2|33842|33722|17
1647398430000|2022-03-16 02:40:30|33849.4|33729.4|33850.3|33730.3|33851.3|33731.3|33849.3|33729.3|12
1647398440000|2022-03-16 02:40:40|33835.6|33715.6|33851.1|33731.1|33851.6|33731.6|33835.6|33715.6|18
1647398450000|2022-03-16 02:40:50|33848.7|33728.7|33850.3|33730.3|33850.3|33730.3|33848.7|33728.7|8
1647398460000|2022-03-16 02:41:00|33840.2|33720.2|33849.4|33729.4|33850.4|33730.4|33840.2|33720.2|23
1647398470000|2022-03-16 02:41:10|33849.5|33729.5|33848.8|33728.8|33849.5|33729.5|33848.4|33728.4|18
1647398480000|2022-03-16 02:41:20|33848.9|33728.9|33848.8|33728.8|33853|33733|33846.8|33726.8|13
1647398490000|2022-03-16 02:41:30|33849.3|33729.3|33853.9|33733.9|33853.9|33733.9|33848.8|33728.8|18
1647398500000|2022-03-16 02:41:40|33854.2|33734.2|33852|33732|33854.6|33734.6|33851.8|33731.8|16
1647398510000|2022-03-16 02:41:50|33852.4|33732.4|33846.9|33726.9|33853.1|33733.1|33845.8|33725.8|16
1647398520000|2022-03-16 02:42:00|33846.3|33726.3|33849.8|33729.8|33850|33730|33846.3|33726.3|20
1647398530000|2022-03-16 02:42:10|33849.5|33729.5|33846.5|33726.5|33849.9|33729.9|33834.3|33714.3|16
1647398540000|2022-03-16 02:42:20|33846.6|33726.6|33851.5|33731.5|33851.8|33731.8|33846.6|33726.6|17
1647398550000|2022-03-16 02:42:30|33851.4|33731.4|33843.4|33723.4|33851.8|33731.8|33841.9|33721.9|11
1647398560000|2022-03-16 02:42:40|33845.2|33725.2|33845.3|33725.3|33846.1|33726.1|33843.9|33723.9|13
1647398570000|2022-03-16 02:42:50|33848.3|33728.3|33848.5|33728.5|33848.5|33728.5|33847.5|33727.5|12
1647398580000|2022-03-16 02:43:00|33848.7|33728.7|33843.3|33723.3|33849.3|33729.3|33842.1|33722.1|11
1647398590000|2022-03-16 02:43:10|33842.9|33722.9|33845.3|33725.3|33848.1|33728.1|33842.4|33722.4|20
1647398600000|2022-03-16 02:43:20|33845|33725|33844.6|33724.6|33845.1|33725.1|33843.6|33723.6|15
1647398610000|2022-03-16 02:43:30|33843.9|33723.9|33839.1|33719.1|33844.9|33724.9|33836.8|33716.8|16
1647398620000|2022-03-16 02:43:40|33839.7|33719.7|33840.5|33720.5|33841.3|33721.3|33839.7|33719.7|10
1647398630000|2022-03-16 02:43:50|33840.8|33720.8|33839.1|33719.1|33844.2|33724.2|33836.9|33716.9|16
1647398640000|2022-03-16 02:44:00|33839.6|33719.6|33841.9|33721.9|33844.1|33724.1|33839.3|33719.3|16
1647398650000|2022-03-16 02:44:10|33842.2|33722.2|33843.1|33723.1|33843.1|33723.1|33841.7|33721.7|11
1647398660000|2022-03-16 02:44:20|33843.2|33723.2|33838.3|33718.3|33843.3|33723.3|33834.7|33714.7|14
1647398670000|2022-03-16 02:44:30|33839.1|33719.1|33836.8|33716.8|33839.9|33719.9|33834.2|33714.2|13
1647398680000|2022-03-16 02:44:40|33836.7|33716.7|33838.8|33718.8|33840.7|33720.7|33835.6|33715.6|19
1647398690000|2022-03-16 02:44:50|33838.3|33718.3|33835.7|33715.7|33838.3|33718.3|33830.2|33710.2|9
1647398700000|2022-03-16 02:45:00|33835.4|33715.4|33844.2|33724.2|33844.2|33724.2|33835.4|33715.4|14
1647398710000|2022-03-16 02:45:10|33844.3|33724.3|33843.6|33723.6|33844.3|33724.3|33842.6|33722.6|14
1647398720000|2022-03-16 02:45:20|33844.4|33724.4|33840.6|33720.6|33846.4|33726.4|33825.8|33705.8|17
1647398730000|2022-03-16 02:45:30|33840.7|33720.7|33845.6|33725.6|33845.6|33725.6|33838.6|33718.6|7
1647398740000|2022-03-16 02:45:40|33845.3|33725.3|33843|33723|33847.3|33727.3|33840.9|33720.9|8
1647398750000|2022-03-16 02:45:50|33842.1|33722.1|33845.2|33725.2|33845.5|33725.5|33841.4|33721.4|14
1647398760000|2022-03-16 02:46:00|33845.3|33725.3|33839.8|33719.8|33846|33726|33837.5|33717.5|14
1647398770000|2022-03-16 02:46:10|33839.4|33719.4|33845.8|33725.8|33846|33726|33839.1|33719.1|13
1647398780000|2022-03-16 02:46:20|33846.2|33726.2|33845.9|33725.9|33846.4|33726.4|33844.1|33724.1|12
1647398790000|2022-03-16 02:46:30|33846.3|33726.3|33844.6|33724.6|33846.3|33726.3|33838.1|33718.1|11
1647398800000|2022-03-16 02:46:40|33845|33725|33846.5|33726.5|33847.4|33727.4|33844.8|33724.8|23
1647398810000|2022-03-16 02:46:50|33846.8|33726.8|33849.5|33729.5|33850.4|33730.4|33846.5|33726.5|22
1647398820000|2022-03-16 02:47:00|33850.1|33730.1|33850.5|33730.5|33850.5|33730.5|33835.4|33715.4|16
1647398830000|2022-03-16 02:47:10|33849.2|33729.2|33848.5|33728.5|33849.9|33729.9|33847.4|33727.4|17
1647398840000|2022-03-16 02:47:20|33848.4|33728.4|33842.8|33722.8|33850.1|33730.1|33842.4|33722.4|16
1647398850000|2022-03-16 02:47:30|33842.9|33722.9|33846.3|33726.3|33847.1|33727.1|33842.9|33722.9|10
1647398860000|2022-03-16 02:47:40|33847.2|33727.2|33845.2|33725.2|33850.3|33730.3|33837.4|33717.4|13
1647398870000|2022-03-16 02:47:50|33843.3|33723.3|33850.8|33730.8|33851.7|33731.7|33843.3|33723.3|11
1647398880000|2022-03-16 02:48:00|33851.1|33731.1|33850.4|33730.4|33851.1|33731.1|33849.9|33729.9|16
1647398890000|2022-03-16 02:48:10|33849.9|33729.9|33841.9|33721.9|33849.9|33729.9|33839.4|33719.4|14
1647398900000|2022-03-16 02:48:20|33843.2|33723.2|33847|33727|33848.2|33728.2|33843.2|33723.2|21
1647398910000|2022-03-16 02:48:30|33846.8|33726.8|33845.4|33725.4|33847.5|33727.5|33845.4|33725.4|11
1647398920000|2022-03-16 02:48:40|33848.4|33728.4|33847|33727|33849|33729|33838|33718.6|16
1647398930000|2022-03-16 02:48:50|33847.2|33727.2|33843.8|33723.8|33847.2|33727.2|33843.8|33723.8|18
1647398940000|2022-03-16 02:49:00|33844.2|33724.2|33844.5|33724.5|33845.4|33725.4|33836.2|33716.2|20
1647398950000|2022-03-16 02:49:10|33842.3|33722.3|33848.6|33728.6|33849.8|33729.8|33842.3|33722.3|12
1647398960000|2022-03-16 02:49:20|33848.4|33728.4|33848.5|33728.5|33849.4|33729.4|33847.1|33727.1|15
1647398970000|2022-03-16 02:49:30|33848.7|33728.7|33848|33728|33850.4|33730.4|33838.2|33718.2|18
1647398980000|2022-03-16 02:49:40|33848.3|33728.3|33847.8|33727.8|33849.6|33729.6|33847.7|33727.7|17
1647398990000|2022-03-16 02:49:50|33847.5|33727.5|33847.6|33727.6|33847.7|33727.7|33847.5|33727.5|5
1647399000000|2022-03-16 02:50:00|33847.7|33727.7|33839.1|33719.1|33847.7|33727.7|33836.1|33716.1|8
1647399010000|2022-03-16 02:50:10|33840|33720|33844.1|33724.1|33844.2|33724.2|33840|33720|10
1647399020000|2022-03-16 02:50:20|33842.7|33722.7|33840.2|33720.2|33843.3|33723.3|33837.6|33717.6|7
1647399030000|2022-03-16 02:50:30|33840.9|33720.9|33848|33728|33848.6|33728.6|33840.9|33720.9|14
1647399040000|2022-03-16 02:50:40|33847.9|33727.9|33840|33720|33848.3|33728.3|33835.9|33715.9|9
1647399050000|2022-03-16 02:50:50|33842|33722|33842.8|33722.8|33843.7|33723.7|33840.3|33720.3|8
1647399060000|2022-03-16 02:51:00|33845.1|33725.1|33845.8|33725.8|33848.5|33728.5|33839.8|33719.8|14
1647399070000|2022-03-16 02:51:10|33846.6|33726.6|33847.1|33727.1|33847.1|33727.1|33845.4|33725.4|10
1647399080000|2022-03-16 02:51:20|33846.1|33726.1|33845.1|33725.1|33850.5|33730.5|33841.8|33721.8|19
1647399090000|2022-03-16 02:51:30|33846.1|33726.1|33846.9|33726.9|33847.7|33727.7|33846|33726|14
1647399100000|2022-03-16 02:51:40|33846.2|33726.2|33846.8|33726.8|33847|33727|33846.2|33726.2|9
1647399110000|2022-03-16 02:51:50|33850.1|33730.1|33844.8|33724.8|33850.3|33730.3|33837.8|33717.8|11
1647399120000|2022-03-16 02:52:00|33847|33727|33847.2|33727.2|33847.5|33727.5|33845.7|33725.7|13
1647399130000|2022-03-16 02:52:10|33846.3|33726.3|33843.2|33723.2|33846.7|33726.7|33841.5|33721.5|8
1647399140000|2022-03-16 02:52:20|33843.1|33723.1|33847.7|33727.7|33848|33728|33842.2|33722.2|11
1647399150000|2022-03-16 02:52:30|33847.4|33727.4|33850.5|33730.5|33851.4|33731.4|33838.1|33718.1|21
1647399160000|2022-03-16 02:52:40|33851.3|33731.3|33850.8|33730.8|33851.8|33731.8|33850.3|33730.3|19
1647399170000|2022-03-16 02:52:50|33851|33731|33853.2|33733.2|33853.2|33733.2|33850.8|33730.8|18
1647399180000|2022-03-16 02:53:00|33853.3|33733.3|33846.9|33726.9|33853.5|33733.5|33843.9|33723.9|16
1647399190000|2022-03-16 02:53:10|33846.4|33726.4|33851.9|33731.9|33852.5|33732.5|33846|33726|16
1647399200000|2022-03-16 02:53:20|33852|33732|33845.3|33725.3|33853|33733|33837.8|33717.8|13
1647399210000|2022-03-16 02:53:30|33846.7|33726.7|33852.4|33732.4|33852.4|33732.4|33846.5|33726.5|19
1647399220000|2022-03-16 02:53:40|33852.6|33732.6|33848.4|33728.4|33852.6|33732.6|33834.1|33714.1|16
1647399230000|2022-03-16 02:53:50|33849.4|33729.4|33852.1|33732.1|33852.1|33732.1|33847.9|33727.9|25
1647399240000|2022-03-16 02:54:00|33851.8|33731.8|33854.3|33734.3|33854.3|33734.3|33851.5|33731.5|18
1647399250000|2022-03-16 02:54:10|33855.8|33735.8|33859.2|33739.2|33859.2|33739.2|33855.7|33735.7|8
1647399260000|2022-03-16 02:54:20|33858.7|33738.7|33858.1|33738.1|33859.3|33739.3|33850.2|33730.2|16
1647399270000|2022-03-16 02:54:30|33858.2|33738.2|33857.8|33737.8|33858.8|33738.8|33857.3|33737.3|12
1647399280000|2022-03-16 02:54:40|33857.4|33737.4|33850.7|33730.7|33859.3|33739.3|33847.5|33727.5|21
1647399290000|2022-03-16 02:54:50|33851.3|33731.3|33853.6|33733.6|33853.9|33733.9|33851.3|33731.3|17
1647399300000|2022-03-16 02:55:00|33853.5|33733.5|33857.1|33737.1|33857.2|33737.2|33853.3|33733.3|12
1647399310000|2022-03-16 02:55:10|33857|33737|33858.5|33738.5|33858.7|33738.7|33844.8|33730.3|9
1647399320000|2022-03-16 02:55:20|33858.4|33738.4|33859.9|33739.9|33860.4|33740.4|33857.8|33737.8|19
1647399330000|2022-03-16 02:55:30|33860.5|33740.5|33855|33735|33860.6|33740.6|33850.2|33730.2|19
1647399340000|2022-03-16 02:55:40|33855.2|33735.2|33856.9|33736.9|33856.9|33736.9|33854.9|33734.9|17
1647399350000|2022-03-16 02:55:50|33855.8|33735.8|33856.2|33736.2|33857|33737|33855.5|33735.5|13
1647399360000|2022-03-16 02:56:00|33857.1|33737.1|33863.4|33743.4|33863.8|33743.8|33853.7|33734.2|20
1647399370000|2022-03-16 02:56:10|33863.2|33743.2|33864.7|33744.7|33864.7|33744.7|33861|33741|13
1647399380000|2022-03-16 02:56:20|33864.4|33744.4|33859.3|33739.3|33864.5|33744.5|33855.6|33735.6|17
1647399390000|2022-03-16 02:56:30|33859.6|33739.6|33862.2|33742.2|33862.5|33742.5|33859.4|33739.4|13
1647399400000|2022-03-16 02:56:40|33861.9|33741.9|33862.2|33742.2|33862.9|33742.9|33861.7|33741.7|20
1647399410000|2022-03-16 02:56:50|33861.6|33741.6|33858.9|33738.9|33862|33742|33855.2|33735.2|15
1647399420000|2022-03-16 02:57:00|33863|33743|33861.9|33741.9|33863.8|33743.8|33861.2|33741.2|12
1647399430000|2022-03-16 02:57:10|33861.7|33741.7|33862.3|33742.3|33863|33743|33854.4|33734.4|22
1647399440000|2022-03-16 02:57:20|33862.2|33742.2|33861.4|33741.4|33862.2|33742.2|33859|33739|10
1647399450000|2022-03-16 02:57:30|33860.9|33740.9|33861|33741|33861|33741|33860.1|33740.1|15
1647399460000|2022-03-16 02:57:40|33860.8|33740.8|33856.6|33736.6|33860.8|33740.8|33851.7|33731.7|8
1647399470000|2022-03-16 02:57:50|33857|33737|33858.5|33738.5|33860.4|33740.4|33857|33737|9
1647399480000|2022-03-16 02:58:00|33858.6|33738.6|33852.4|33732.4|33859.3|33739.3|33848.8|33728.8|22
1647399490000|2022-03-16 02:58:10|33854.8|33734.8|33857.7|33737.7|33858|33738|33854.4|33734.4|17
1647399500000|2022-03-16 02:58:20|33857.9|33737.9|33854.6|33734.6|33857.9|33737.9|33848.8|33728.8|17
1647399510000|2022-03-16 02:58:30|33855|33735|33855.1|33735.1|33855.1|33735.1|33854.1|33734.1|12
1647399520000|2022-03-16 02:58:40|33854.6|33734.6|33858.1|33738.1|33859|33739|33850.8|33730.8|16
1647399530000|2022-03-16 02:58:50|33858.2|33738.2|33858.6|33738.6|33858.9|33738.9|33858.2|33738.2|10
1647399540000|2022-03-16 02:59:00|33858.7|33738.7|33855.1|33735.1|33859.1|33739.1|33851.4|33731.4|15
1647399550000|2022-03-16 02:59:10|33858.3|33738.3|33859.1|33739.1|33859.4|33739.4|33856.5|33736.5|16
1647399560000|2022-03-16 02:59:20|33858.5|33738.5|33855.1|33735.1|33858.6|33738.6|33851.9|33731.9|14
1647399570000|2022-03-16 02:59:30|33855.7|33735.7|33855.7|33735.7|33856.2|33736.2|33854.8|33734.8|8
1647399580000|2022-03-16 02:59:40|33855.2|33735.2|33853.3|33733.3|33855.2|33735.2|33848.2|33728.2|9
1647399590000|2022-03-16 02:59:50|33852.5|33732.5|33859.5|33739.5|33860.1|33740.1|33852.5|33732.5|11
1647399600000|2022-03-16 03:00:00|33860|33740|33862.3|33742.3|33863.4|33743.4|33850.6|33730.6|23
1647399610000|2022-03-16 03:00:10|33862.4|33742.4|33862.2|33742.2|33862.6|33742.6|33862.2|33742.2|8
1647399620000|2022-03-16 03:00:20|33862.3|33742.3|33859.6|33739.6|33863.2|33743.2|33854.6|33734.6|15
1647399630000|2022-03-16 03:00:30|33859.5|33739.5|33861.5|33741.5|33863|33743|33859.3|33739.3|9
1647399640000|2022-03-16 03:00:40|33861.6|33741.6|33861.5|33741.5|33862.8|33742.8|33860.8|33740.8|17
1647399650000|2022-03-16 03:00:50|33861.4|33741.4|33862.6|33742.6|33863.7|33743.7|33851.6|33731.6|18
1647399660000|2022-03-16 03:01:00|33862.7|33742.7|33862.7|33742.7|33863|33743|33861.2|33741.2|14
1647399670000|2022-03-16 03:01:10|33862.6|33742.6|33862.6|33742.6|33863.1|33743.1|33862.2|33742.2|15
1647399680000|2022-03-16 03:01:20|33862.3|33742.3|33858.4|33738.4|33862.6|33742.6|33854.4|33734.4|17
1647399690000|2022-03-16 03:01:30|33859.7|33739.7|33862.1|33742.1|33863.2|33743.2|33859.1|33739.1|16
1647399700000|2022-03-16 03:01:40|33862.6|33742.6|33860.7|33740.7|33862.6|33742.6|33850.3|33730.3|19
1647399710000|2022-03-16 03:01:50|33860.8|33740.8|33859.6|33739.6|33861.3|33741.3|33858.6|33738.6|16
1647399720000|2022-03-16 03:02:00|33859.8|33739.8|33860.8|33740.8|33862|33742|33859.8|33739.8|15
1647399730000|2022-03-16 03:02:10|33860.9|33740.9|33859.1|33739.1|33860.9|33740.9|33854.4|33734.4|15
1647399740000|2022-03-16 03:02:20|33857.9|33737.9|33860.6|33740.6|33860.6|33740.6|33857.4|33737.4|14
1647399750000|2022-03-16 03:02:30|33859.1|33739.1|33861.2|33741.2|33861.2|33741.2|33851.6|33731.6|19
1647399760000|2022-03-16 03:02:40|33861.3|33741.3|33859.9|33739.9|33861.3|33741.3|33858.6|33738.6|11
1647399770000|2022-03-16 03:02:50|33859.8|33739.8|33859.2|33739.2|33860.5|33740.5|33849.3|33729.3|22
1647399780000|2022-03-16 03:03:00|33859.7|33739.7|33859.3|33739.3|33859.7|33739.7|33858.2|33738.2|14
1647399790000|2022-03-16 03:03:10|33859.6|33739.6|33859|33739|33860.4|33740.4|33859|33739|12
1647399800000|2022-03-16 03:03:20|33859.4|33739.4|33859.5|33739.5|33859.9|33739.9|33847.9|33727.9|14
1647399810000|2022-03-16 03:03:30|33859.6|33739.6|33859.4|33739.4|33860.2|33740.2|33859|33739|17
1647399820000|2022-03-16 03:03:40|33859.3|33739.3|33855|33735|33859.4|33739.4|33847.7|33727.7|8
1647399830000|2022-03-16 03:03:50|33855.2|33735.2|33859|33739|33859.6|33739.6|33854.9|33734.9|17
1647399840000|2022-03-16 03:04:00|33858.8|33738.8|33858.2|33738.2|33859.5|33739.5|33858.2|33738.2|11
1647399850000|2022-03-16 03:04:10|33858.7|33738.7|33859.6|33739.6|33859.6|33739.6|33850.8|33730.8|19
1647399860000|2022-03-16 03:04:20|33859|33739|33858.9|33738.9|33859.6|33739.6|33858.9|33738.9|12
1647399870000|2022-03-16 03:04:30|33858.8|33738.8|33858|33738|33859.4|33739.4|33857.5|33737.5|16
1647399880000|2022-03-16 03:04:40|33857.9|33737.9|33858.6|33738.6|33858.7|33738.7|33847.4|33727.4|10
1647399890000|2022-03-16 03:04:50|33858.8|33738.8|33857.7|33737.7|33858.8|33738.8|33857.7|33737.7|10
1647399900000|2022-03-16 03:05:00|33858|33738|33854.5|33734.5|33858|33738|33851.1|33731.1|15
1647399910000|2022-03-16 03:05:10|33855.6|33735.6|33858.6|33738.6|33859|33739|33855.6|33735.6|9
1647399920000|2022-03-16 03:05:20|33858.5|33738.5|33858.4|33738.4|33858.8|33738.8|33858.2|33738.2|13
1647399930000|2022-03-16 03:05:30|33845.4|33725.4|33854.2|33734.2|33855.1|33735.1|33845.4|33725.4|8
1647399940000|2022-03-16 03:05:40|33854.7|33734.7|33858.1|33738.1|33858.3|33738.3|33854.4|33734.4|19
1647399950000|2022-03-16 03:05:50|33857.9|33737.9|33856.4|33736.4|33857.9|33737.9|33856.3|33736.3|13
1647399960000|2022-03-16 03:06:00|33856.5|33736.5|33851.4|33731.4|33856.5|33736.5|33850.4|33730.4|9
1647399970000|2022-03-16 03:06:10|33851.8|33731.8|33854.2|33734.2|33854.8|33734.8|33851.8|33731.8|10
1647399980000|2022-03-16 03:06:20|33853.7|33733.7|33857.8|33737.8|33859.6|33739.6|33848.5|33728.5|18
1647399990000|2022-03-16 03:06:30|33855.7|33735.7|33857.4|33737.4|33859.1|33739.1|33855.7|33735.7|7
1647400000000|2022-03-16 03:06:40|33857.2|33737.2|33854|33734|33857.2|33737.2|33847.9|33727.9|9
1647400010000|2022-03-16 03:06:50|33854.6|33734.6|33854.8|33734.8|33855.8|33735.8|33854.4|33734.4|11
1647400020000|2022-03-16 03:07:00|33854.7|33734.7|33856.8|33736.8|33858|33738|33843.1|33726.9|18
1647400030000|2022-03-16 03:07:10|33856.9|33736.9|33858|33738|33859.3|33739.3|33856.7|33736.7|13
1647400040000|2022-03-16 03:07:20|33858.2|33738.2|33858.8|33738.8|33858.8|33738.8|33857.3|33737.3|15
1647400050000|2022-03-16 03:07:30|33858.6|33738.6|33855.8|33735.8|33859.2|33739.2|33851.4|33731.4|17
1647400060000|2022-03-16 03:07:40|33856.6|33736.6|33856.3|33736.3|33857|33737|33855|33735|20
1647400070000|2022-03-16 03:07:50|33855.5|33735.5|33859.7|33739.7|33860.9|33740.9|33855.5|33735.5|13
1647400080000|2022-03-16 03:08:00|33859.6|33739.6|33858.5|33738.5|33860.1|33740.1|33851.8|33731.8|23
1647400090000|2022-03-16 03:08:10|33859.2|33739.2|33860.5|33740.5|33861|33741|33859.2|33739.2|11
1647400100000|2022-03-16 03:08:20|33860.4|33740.4|33855.4|33735.4|33860.6|33740.6|33851.2|33731.2|13
1647400110000|2022-03-16 03:08:30|33856.2|33736.2|33861|33741|33861.7|33741.7|33856|33736|12
1647400120000|2022-03-16 03:08:40|33861.1|33741.1|33858.5|33738.5|33861.3|33741.3|33855.3|33735.3|19
1647400130000|2022-03-16 03:08:50|33859.1|33739.1|33862.8|33742.8|33862.8|33742.8|33859.1|33739.1|22
1647400140000|2022-03-16 03:09:00|33862.9|33742.9|33862.9|33742.9|33864.3|33744.3|33862.8|33742.8|13
1647400150000|2022-03-16 03:09:10|33863.4|33743.4|33860.8|33740.8|33863.4|33743.4|33852.2|33732.2|20
1647400160000|2022-03-16 03:09:20|33861.1|33741.1|33862.2|33742.2|33862.7|33742.7|33861.1|33741.1|11
1647400170000|2022-03-16 03:09:30|33862.5|33742.5|33861.5|33741.5|33862.9|33742.9|33861.4|33741.4|14
1647400180000|2022-03-16 03:09:40|33861.6|33741.6|33860.8|33740.8|33862.5|33742.5|33853.6|33733.6|14
1647400190000|2022-03-16 03:09:50|33860.7|33740.7|33860.8|33740.8|33862.1|33742.1|33860.5|33740.5|16
1647400200000|2022-03-16 03:10:00|33860.1|33740.1|33857.9|33737.9|33860.3|33740.3|33857.5|33737.5|15
1647400210000|2022-03-16 03:10:10|33857.5|33737.5|33858.8|33738.8|33858.8|33738.8|33847.3|33728.8|20
1647400220000|2022-03-16 03:10:20|33859.3|33739.3|33858.1|33738.1|33859.6|33739.6|33857.7|33737.7|17
1647400230000|2022-03-16 03:10:30|33857.7|33737.7|33857.5|33737.5|33858.4|33738.4|33857.3|33737.3|7
1647400240000|2022-03-16 03:10:40|33857.2|33737.2|33853.3|33733.3|33857.2|33737.2|33850|33730|15
1647400250000|2022-03-16 03:10:50|33854|33734|33854.6|33734.6|33854.6|33734.6|33853.6|33733.6|12
1647400260000|2022-03-16 03:11:00|33854.3|33734.3|33853.2|33733.2|33854.7|33734.7|33849.1|33729.1|15
1647400270000|2022-03-16 03:11:10|33853.3|33733.3|33856.7|33736.7|33857.1|33737.1|33853.3|33733.3|15
1647400280000|2022-03-16 03:11:20|33856.6|33736.6|33856.9|33736.9|33856.9|33736.9|33856.6|33736.6|4
1647400290000|2022-03-16 03:11:30|33856.3|33736.3|33858.9|33738.9|33858.9|33738.9|33850.7|33730.7|14
1647400300000|2022-03-16 03:11:40|33858.6|33738.6|33858.7|33738.7|33858.9|33738.9|33858.6|33738.6|9
1647400310000|2022-03-16 03:11:50|33858.8|33738.8|33854.1|33734.1|33858.8|33738.8|33847.5|33727.5|9
1647400320000|2022-03-16 03:12:00|33855|33735|33856.9|33736.9|33857.5|33737.5|33854.8|33734.8|11
1647400330000|2022-03-16 03:12:10|33856.3|33736.3|33849.4|33729.4|33856.7|33736.7|33849.4|33729.4|16
1647400340000|2022-03-16 03:12:20|33851.2|33731.2|33851.5|33731.5|33853.2|33733.2|33850.6|33730.6|15
1647400350000|2022-03-16 03:12:30|33852.3|33732.3|33846.1|33726.1|33855.9|33735.9|33841.8|33721.8|12
1647400360000|2022-03-16 03:12:40|33851.4|33731.4|33857.7|33737.7|33857.9|33737.9|33851.4|33731.4|14
1647400370000|2022-03-16 03:12:50|33857.6|33737.6|33856.7|33736.7|33858.2|33738.2|33855.6|33735.6|13
1647400380000|2022-03-16 03:13:00|33857.2|33737.2|33849.3|33729.3|33858|33738|33849.3|33729.3|16
1647400390000|2022-03-16 03:13:10|33851.5|33731.5|33854.5|33734.5|33854.5|33734.5|33851.5|33731.5|11
1647400400000|2022-03-16 03:13:20|33854.2|33734.2|33845|33725|33858.4|33738.4|33845|33725|18
1647400410000|2022-03-16 03:13:30|33859.4|33739.4|33858.4|33738.4|33859.4|33739.4|33858|33738|9
1647400420000|2022-03-16 03:13:40|33858.5|33738.5|33843.2|33723.2|33859.3|33739.3|33843.2|33723.2|12
1647400430000|2022-03-16 03:13:50|33851|33731|33858.3|33738.3|33859.2|33739.5|33851|33731|16
1647400440000|2022-03-16 03:14:00|33858.2|33738.2|33860.5|33740.5|33860.5|33740.5|33857|33737.7|11
1647400450000|2022-03-16 03:14:10|33860.6|33740.6|33852.3|33732.3|33860.6|33740.6|33849.7|33729.7|12
1647400460000|2022-03-16 03:14:20|33853.1|33733.1|33860.3|33740.3|33861|33741|33853.1|33733.1|7
1647400470000|2022-03-16 03:14:30|33860.9|33740.9|33860.6|33740.6|33861|33741|33860.6|33740.6|9
1647400480000|2022-03-16 03:14:40|33860.7|33740.7|33847.6|33727.6|33861.1|33741.1|33847.6|33727.6|11
1647400490000|2022-03-16 03:14:50|33853.5|33733.5|33854|33734|33856.3|33736.3|33853.5|33733.5|8
1647400500000|2022-03-16 03:15:00|33861.2|33741.2|33851|33731|33861.9|33741.9|33851|33731|12
1647400510000|2022-03-16 03:15:10|33852.5|33732.5|33864.5|33744.5|33864.5|33744.5|33852.5|33732.5|9
1647400520000|2022-03-16 03:15:20|33864.2|33744.2|33863|33743|33864.2|33744.2|33861.9|33741.9|17
1647400530000|2022-03-16 03:15:30|33863.5|33743.5|33859.1|33739.1|33865.7|33745.7|33856.6|33736.6|22
1647400540000|2022-03-16 03:15:40|33858.1|33738.1|33864.4|33744.4|33864.9|33744.9|33858|33738|23
1647400550000|2022-03-16 03:15:50|33864.5|33744.5|33858.8|33738.8|33865|33745|33856.1|33736.1|15
1647400560000|2022-03-16 03:16:00|33859.8|33739.8|33862.2|33742.2|33862.2|33742.2|33859.3|33739.3|12
1647400570000|2022-03-16 03:16:10|33865|33745|33864.3|33744.3|33865.1|33745.1|33864.3|33744.3|6
1647400580000|2022-03-16 03:16:20|33864.7|33744.7|33857.1|33737.1|33865.1|33745.1|33853.1|33733.1|13
1647400590000|2022-03-16 03:16:30|33858.7|33738.7|33860.8|33740.8|33860.8|33740.8|33857.1|33737.1|11
1647400600000|2022-03-16 03:16:40|33860.4|33740.4|33860.7|33740.7|33865.6|33745.6|33855.5|33735.5|18
1647400610000|2022-03-16 03:16:50|33860.8|33740.8|33862.4|33742.4|33863|33743|33860.8|33740.8|10
1647400620000|2022-03-16 03:17:00|33861.7|33741.7|33858.3|33738.3|33866.5|33746.5|33854.9|33734.9|13
1647400630000|2022-03-16 03:17:10|33858.7|33738.7|33861.9|33741.9|33861.9|33741.9|33858.7|33738.7|7
1647400640000|2022-03-16 03:17:20|33860.9|33740.9|33858|33738|33866.9|33746.9|33842.8|33722.9|8
1647400650000|2022-03-16 03:17:30|33860.3|33740.3|33864.1|33744.1|33864.6|33744.6|33859.2|33739.2|19
1647400660000|2022-03-16 03:17:40|33864.7|33744.7|33859.5|33739.5|33864.7|33744.7|33854.8|33734.8|20
1647400670000|2022-03-16 03:17:50|33859|33739|33861.9|33741.9|33863.2|33743.2|33858.3|33738.3|16
1647400680000|2022-03-16 03:18:00|33862.2|33742.2|33859.6|33739.6|33865.2|33745.2|33854.4|33734.4|24
1647400690000|2022-03-16 03:18:10|33859|33739|33864.6|33744.6|33865.2|33745.2|33859|33739|15
1647400700000|2022-03-16 03:18:20|33864.7|33744.7|33861.4|33741.4|33865.2|33745.2|33855.2|33735.2|16
1647400710000|2022-03-16 03:18:30|33861.1|33741.1|33862.9|33742.9|33864|33744|33859.2|33739.4|18
1647400720000|2022-03-16 03:18:40|33863.1|33743.1|33857.2|33737.2|33863.4|33743.4|33852.4|33732.4|6
1647400730000|2022-03-16 03:18:50|33856.6|33736.6|33862|33742|33862.7|33742.7|33856.6|33736.6|19
1647400740000|2022-03-16 03:19:00|33862.5|33742.5|33862|33742|33862.7|33742.7|33850.9|33730.9|15
1647400750000|2022-03-16 03:19:10|33862.2|33742.2|33861.9|33741.9|33862.6|33742.6|33861.6|33741.6|10
1647400760000|2022-03-16 03:19:20|33861.8|33741.8|33861.6|33741.6|33861.9|33741.9|33860.2|33740.2|12
1647400770000|2022-03-16 03:19:30|33860.8|33740.8|33856.8|33736.8|33862.6|33742.6|33855.4|33735.4|15
1647400780000|2022-03-16 03:19:40|33857.6|33737.6|33859.3|33739.3|33860|33740|33856.8|33736.8|16
1647400790000|2022-03-16 03:19:50|33859.4|33739.4|33863.7|33743.7|33863.7|33743.7|33858.8|33738.8|27
1647400800000|2022-03-16 03:20:00|33864|33744|33854.6|33741|33864.1|33744.1|33843.7|33723.7|13
1647400810000|2022-03-16 03:20:10|33860.3|33740.3|33864.2|33744.2|33864.9|33744.9|33858.8|33738.8|19
1647400820000|2022-03-16 03:20:20|33864.5|33744.5|33864.1|33744.1|33864.5|33744.5|33863.6|33743.6|16
1647400830000|2022-03-16 03:20:30|33864|33744|33858.7|33738.7|33864.3|33744.3|33856|33736|11
1647400840000|2022-03-16 03:20:40|33857.7|33737.7|33865.2|33745.2|33865.6|33745.6|33857.7|33737.7|16
1647400850000|2022-03-16 03:20:50|33864.1|33744.1|33858|33738|33865|33745|33851.1|33731.1|8
1647400860000|2022-03-16 03:21:00|33859.2|33739.2|33861.7|33741.7|33862|33742|33858.2|33738.2|10
1647400870000|2022-03-16 03:21:10|33865.2|33745.2|33865.3|33745.3|33865.8|33745.8|33864.5|33744.5|14
1647400880000|2022-03-16 03:21:20|33865.4|33745.4|33859.7|33739.7|33865.4|33745.4|33855.7|33735.7|14
1647400890000|2022-03-16 03:21:30|33860.1|33740.1|33863.7|33743.7|33864|33744|33859.7|33739.7|10
1647400900000|2022-03-16 03:21:40|33862.8|33742.8|33866.1|33746.1|33867.3|33747.3|33862.8|33742.8|9
1647400910000|2022-03-16 03:21:50|33866.3|33746.3|33859.9|33739.9|33867.3|33747.3|33850.2|33730.2|13
1647400920000|2022-03-16 03:22:00|33860.8|33740.8|33862.3|33742.3|33863.1|33743.1|33859.4|33739.4|11
1647400930000|2022-03-16 03:22:10|33861.9|33741.9|33866.8|33746.8|33867|33747|33861.7|33741.7|11
1647400940000|2022-03-16 03:22:20|33866.2|33746.2|33860.9|33740.9|33866.6|33746.6|33857.3|33737.3|15
1647400950000|2022-03-16 03:22:30|33860.5|33740.5|33867.1|33747.1|33867.2|33747.2|33859|33739|15
1647400960000|2022-03-16 03:22:40|33867.3|33747.3|33866.6|33746.6|33867.3|33747.3|33866.2|33746.2|11
1647400970000|2022-03-16 03:22:50|33866.7|33746.7|33865.9|33745.9|33867.4|33747.4|33850.7|33730.7|13
1647400980000|2022-03-16 03:23:00|33866.3|33746.3|33865.2|33745.2|33866.5|33746.5|33863.7|33743.7|11
1647400990000|2022-03-16 03:23:10|33865.4|33745.4|33862.4|33742.4|33868|33748|33859|33739|23
1647401000000|2022-03-16 03:23:20|33861.7|33741.7|33863.6|33743.6|33864|33744|33861.1|33741.1|7
1647401010000|2022-03-16 03:23:30|33864.6|33744.6|33855.2|33735.2|33867.4|33747.4|33855.2|33735.2|8
1647401020000|2022-03-16 03:23:40|33856.7|33736.7|33867.3|33747.3|33867.5|33747.5|33856.7|33736.7|17
1647401030000|2022-03-16 03:23:50|33867.5|33747.5|33862.3|33742.3|33867.6|33747.6|33860.8|33740.8|17
1647401040000|2022-03-16 03:24:00|33864.5|33744.5|33864.5|33744.5|33866.1|33746.1|33862.8|33742.8|18
1647401050000|2022-03-16 03:24:10|33864.7|33744.7|33867.4|33747.4|33867.4|33747.4|33863.9|33743.9|11
1647401060000|2022-03-16 03:24:20|33866.8|33746.8|33859.2|33739.2|33867.9|33747.9|33859.2|33739.2|9
1647401070000|2022-03-16 03:24:30|33858.1|33738.1|33868.3|33748.3|33868.4|33749.4|33858.1|33738.1|13
1647401080000|2022-03-16 03:24:40|33868.7|33748.7|33853.2|33733.2|33868.7|33748.7|33853.2|33733.2|12
1647401090000|2022-03-16 03:24:50|33862.3|33742.3|33865.9|33745.9|33866.8|33746.8|33862.3|33742.3|17
1647401100000|2022-03-16 03:25:00|33866|33746|33857.7|33737.7|33866|33746|33857.7|33737.7|17
1647401110000|2022-03-16 03:25:10|33857.9|33737.9|33862.6|33742.6|33862.6|33742.6|33857.9|33737.9|13
1647401120000|2022-03-16 03:25:20|33862.1|33742.1|33864.7|33744.7|33865.3|33745.3|33862.1|33742.1|16
1647401130000|2022-03-16 03:25:30|33864.6|33744.6|33857.5|33737.5|33865.3|33745.3|33856|33736|14
1647401140000|2022-03-16 03:25:40|33858.6|33738.6|33864.6|33744.6|33865.2|33745.2|33858.6|33738.6|25
1647401150000|2022-03-16 03:25:50|33864.7|33744.7|33855.9|33735.9|33865|33745|33854.6|33734.6|8
1647401160000|2022-03-16 03:26:00|33859.2|33739.2|33858.6|33738.6|33862.8|33742.8|33857.2|33737.2|18
1647401170000|2022-03-16 03:26:10|33858.8|33738.8|33863.2|33743.2|33863.3|33743.3|33858.6|33738.6|11
1647401180000|2022-03-16 03:26:20|33863|33743|33866.3|33746.3|33866.3|33746.3|33862.5|33742.5|16
1647401190000|2022-03-16 03:26:30|33866.6|33746.6|33869|33749|33869|33749|33851.4|33731.4|13
1647401200000|2022-03-16 03:26:40|33868.8|33748.8|33867.9|33747.9|33869.1|33749.1|33866.8|33746.8|19
1647401210000|2022-03-16 03:26:50|33867.2|33747.2|33859|33739|33867.8|33747.8|33856.4|33736.4|9
1647401220000|2022-03-16 03:27:00|33858.9|33738.9|33864.3|33744.3|33865.1|33745.1|33858.9|33738.9|16
1647401230000|2022-03-16 03:27:10|33864.6|33744.6|33855.7|33735.7|33868.5|33748.5|33852.9|33732.9|12
1647401240000|2022-03-16 03:27:20|33861.9|33741.9|33864.6|33744.6|33866.1|33746.1|33861.9|33741.9|14
1647401250000|2022-03-16 03:27:30|33865.4|33745.4|33862.5|33742.5|33868.3|33748.3|33861.9|33741.9|15
1647401260000|2022-03-16 03:27:40|33862.9|33742.9|33869.5|33749.5|33869.6|33749.6|33862.9|33742.9|14
1647401270000|2022-03-16 03:27:50|33869.7|33749.7|33870.8|33750.8|33871.2|33751.2|33869.4|33749.4|11
1647401280000|2022-03-16 03:28:00|33871.2|33751.2|33862.7|33742.7|33871.8|33751.8|33859.2|33739.2|10
1647401290000|2022-03-16 03:28:10|33866.8|33746.8|33872.7|33752.7|33873.3|33753.3|33866.8|33746.8|13
1647401300000|2022-03-16 03:28:20|33872.6|33752.6|33865|33745|33873.4|33753.4|33857.2|33739.2|12
1647401310000|2022-03-16 03:28:30|33866.1|33746.1|33872.1|33752.1|33872.8|33752.8|33866.1|33746.1|19
1647401320000|2022-03-16 03:28:40|33872.4|33752.4|33867|33747|33872.6|33752.6|33862.5|33742.5|15
1647401330000|2022-03-16 03:28:50|33865.5|33745.5|33868.2|33748.2|33868.2|33748.2|33865.5|33745.5|8
1647401340000|2022-03-16 03:29:00|33868|33748|33862.3|33742.3|33872.9|33752.9|33860.8|33740.8|20
1647401350000|2022-03-16 03:29:10|33864|33744|33866.3|33746.3|33867.9|33747.9|33864|33744|25
1647401360000|2022-03-16 03:29:20|33865|33745|33861|33741|33866.4|33746.4|33861|33741|13
1647401370000|2022-03-16 03:29:30|33863.5|33743.5|33869.6|33749.6|33869.7|33749.7|33863.2|33743.2|16
1647401380000|2022-03-16 03:29:40|33868.7|33748.7|33861.1|33741.1|33869.6|33749.6|33861.1|33741.1|8
1647401390000|2022-03-16 03:29:50|33863.3|33743.3|33866|33746|33866.2|33746.2|33863.3|33743.3|10
1647401400000|2022-03-16 03:30:00|33865.1|33745.1|33866.1|33746.1|33870.2|33750.2|33858.6|33738.6|20
1647401410000|2022-03-16 03:30:10|33865|33745|33866.3|33746.3|33866.9|33746.9|33862.8|33742.8|20
1647401420000|2022-03-16 03:30:20|33869.6|33749.6|33868.5|33748.5|33869.6|33749.6|33867.2|33747.2|15
1647401430000|2022-03-16 03:30:30|33868.4|33748.4|33863.3|33743.3|33868.9|33748.9|33860.8|33740.8|17
1647401440000|2022-03-16 03:30:40|33863.2|33743.2|33865.8|33745.8|33866.2|33746.2|33862.8|33742.8|9
1647401450000|2022-03-16 03:30:50|33864.6|33744.6|33862.7|33742.7|33870.6|33750.6|33854.6|33734.6|15
1647401460000|2022-03-16 03:31:00|33863.5|33743.5|33870.2|33750.2|33870.2|33750.2|33863.5|33743.5|21
1647401470000|2022-03-16 03:31:10|33870.3|33750.3|33868.4|33748.4|33870.6|33750.6|33868.2|33748.2|12
1647401480000|2022-03-16 03:31:20|33868|33748|33863|33743|33869|33749|33861.7|33741.7|18
1647401490000|2022-03-16 03:31:30|33862.5|33742.5|33864.9|33744.9|33866.3|33746.3|33862.5|33742.5|9
1647401500000|2022-03-16 03:31:40|33864.1|33744.1|33866.1|33746.1|33867.3|33747.3|33864.1|33744.1|13
1647401510000|2022-03-16 03:31:50|33868.9|33748.9|33863.6|33743.6|33869.9|33749.9|33858.9|33738.9|11
1647401520000|2022-03-16 03:32:00|33864.5|33744.5|33868.8|33748.8|33869.2|33749.2|33864.5|33744.5|15
1647401530000|2022-03-16 03:32:10|33868.7|33748.7|33864.3|33744.3|33868.7|33748.7|33855.1|33735.1|6
1647401540000|2022-03-16 03:32:20|33863.4|33743.4|33865|33745|33865.4|33745.4|33863.4|33743.4|13
1647401550000|2022-03-16 03:32:30|33863.6|33743.6|33858.6|33738.6|33864.6|33744.6|33858.1|33738.1|17
1647401560000|2022-03-16 03:32:40|33860.6|33740.6|33866.2|33746.2|33866.6|33746.6|33860.1|33740.1|13
1647401570000|2022-03-16 03:32:50|33866.5|33746.5|33862.8|33742.8|33866.8|33746.8|33856.6|33736.6|13
1647401580000|2022-03-16 03:33:00|33867.7|33747.7|33867.4|33747.4|33868.5|33748.5|33866|33746|15
1647401590000|2022-03-16 03:33:10|33867.7|33747.7|33867.7|33747.7|33868|33748|33867.1|33747.1|14
1647401600000|2022-03-16 03:33:20|33867.6|33747.6|33861.7|33741.7|33868.1|33748.1|33858.9|33738.9|8
1647401610000|2022-03-16 03:33:30|33861.9|33741.9|33868.7|33748.7|33868.7|33748.7|33861.9|33741.9|9
1647401620000|2022-03-16 03:33:40|33869|33749|33869.2|33749.2|33869.2|33749.2|33859.4|33739.4|15
1647401630000|2022-03-16 03:33:50|33869.9|33749.9|33869.3|33749.3|33870.2|33750.7|33868.9|33749.3|8
1647401640000|2022-03-16 03:34:00|33870|33750|33868.4|33748.4|33870.4|33750.4|33867.7|33747.7|14
1647401650000|2022-03-16 03:34:10|33868.3|33748.3|33862.1|33742.6|33868.4|33748.4|33857.8|33737.8|7
1647401660000|2022-03-16 03:34:20|33863.3|33743.3|33866.4|33746.4|33866.4|33746.4|33863.3|33743.3|19
1647401670000|2022-03-16 03:34:30|33869|33749|33869.9|33749.9|33870.4|33750.4|33868.9|33748.9|12
1647401680000|2022-03-16 03:34:40|33870|33750|33861.9|33741.9|33871.2|33751.2|33857.8|33737.8|17
1647401690000|2022-03-16 03:34:50|33860.9|33740.9|33864.6|33744.6|33866.8|33746.8|33860.9|33740.9|7
1647401700000|2022-03-16 03:35:00|33863.5|33743.5|33863.8|33743.8|33871.4|33751.4|33863.5|33743.5|14
1647401710000|2022-03-16 03:35:10|33864.6|33744.6|33866.8|33746.8|33868.2|33748.2|33864.6|33744.6|13
1647401720000|2022-03-16 03:35:20|33868|33748|33852.2|33732.2|33870.8|33750.8|33852.2|33732.2|14
1647401730000|2022-03-16 03:35:30|33864.5|33744.5|33863.8|33743.8|33865.7|33745.7|33863|33743|6
1647401740000|2022-03-16 03:35:40|33871.2|33751.2|33861.9|33741.9|33871.2|33751.2|33858|33738|13
1647401750000|2022-03-16 03:35:50|33862.5|33742.5|33865.6|33745.6|33866.9|33746.9|33862.5|33742.5|17
1647401760000|2022-03-16 03:36:00|33865.3|33745.3|33860.5|33740.5|33866.5|33746.5|33859.9|33739.9|11
1647401770000|2022-03-16 03:36:10|33862.9|33742.9|33864.4|33744.4|33864.4|33744.4|33861.9|33741.9|7
1647401780000|2022-03-16 03:36:20|33863.3|33743.3|33864.3|33744.3|33872.5|33752.5|33854.8|33734.8|14
1647401790000|2022-03-16 03:36:30|33865.3|33745.3|33872.5|33752.5|33872.6|33752.6|33865|33745|12
1647401800000|2022-03-16 03:36:40|33871.8|33751.8|33868.3|33748.3|33871.8|33751.8|33868.3|33748.3|10
1647401810000|2022-03-16 03:36:50|33867.5|33747.5|33861.6|33741.6|33869.4|33749.4|33859.1|33739.1|19
1647401820000|2022-03-16 03:37:00|33863.3|33743.3|33865|33745|33865|33745|33863|33743|21
1647401830000|2022-03-16 03:37:10|33864.7|33744.7|33858.9|33738.9|33868.4|33748.4|33858.9|33738.9|17
1647401840000|2022-03-16 03:37:20|33861.4|33745.3|33869|33749|33869.5|33749.5|33861.4|33743.5|17
1647401850000|2022-03-16 03:37:30|33868.9|33748.9|33869.6|33749.6|33869.6|33749.6|33852.6|33733.5|16
1647401860000|2022-03-16 03:37:40|33869.7|33749.7|33869.4|33749.4|33869.8|33749.8|33867.7|33747.7|17
1647401870000|2022-03-16 03:37:50|33869.2|33749.2|33870.6|33750.6|33870.6|33750.6|33869.1|33749.1|12
1647401880000|2022-03-16 03:38:00|33870.8|33750.8|33863.7|33743.7|33871.5|33751.5|33863.7|33743.7|14
1647401890000|2022-03-16 03:38:10|33864.1|33744.1|33870.9|33750.9|33871.6|33751.6|33864.1|33744.1|13
1647401900000|2022-03-16 03:38:20|33871|33751|33871.2|33751.2|33871.6|33751.6|33870.9|33750.9|9
1647401910000|2022-03-16 03:38:30|33871.1|33751.1|33862.5|33742.5|33871.1|33751.1|33856|33736|20
1647401920000|2022-03-16 03:38:40|33861|33741|33868.9|33748.9|33869.1|33749.1|33861|33741|21
1647401930000|2022-03-16 03:38:50|33868.5|33748.5|33862.8|33742.8|33868.8|33748.8|33860.7|33740.7|10
1647401940000|2022-03-16 03:39:00|33862.4|33742.4|33866.3|33746.3|33866.6|33746.6|33861.9|33741.9|14
1647401950000|2022-03-16 03:39:10|33866.4|33746.4|33864.8|33744.8|33867.2|33747.2|33864.8|33744.8|12
1647401960000|2022-03-16 03:39:20|33864.7|33744.7|33860|33740|33865|33745|33854.5|33734.5|19
1647401970000|2022-03-16 03:39:30|33860.6|33740.6|33860.9|33745.8|33863.6|33745.8|33859.2|33739.2|15
1647401980000|2022-03-16 03:39:40|33863.3|33743.3|33858.7|33738.7|33864.4|33744.4|33856|33736|9
1647401990000|2022-03-16 03:39:50|33859.5|33739.5|33862.6|33742.6|33862.6|33742.6|33859.5|33739.5|10
1647402000000|2022-03-16 03:40:00|33862.4|33742.4|33859|33739|33866.4|33746.4|33856.4|33736.4|16
1647402010000|2022-03-16 03:40:10|33860.1|33740.1|33866|33746|33866.2|33746.2|33859.2|33739.2|15
1647402020000|2022-03-16 03:40:20|33866.6|33746.6|33860.9|33740.9|33866.8|33746.8|33857.1|33737.1|14
1647402030000|2022-03-16 03:40:30|33861.4|33741.4|33866.3|33746.3|33866.5|33746.5|33858.6|33738.6|16
1647402040000|2022-03-16 03:40:40|33866.4|33746.4|33859.8|33739.8|33867.1|33747.1|33859.8|33739.8|10
1647402050000|2022-03-16 03:40:50|33861.6|33741.6|33865.8|33745.8|33865.9|33745.9|33861.4|33741.4|14
1647402060000|2022-03-16 03:41:00|33866.2|33746.2|33860.6|33740.6|33866.9|33746.9|33856.7|33736.7|15
1647402070000|2022-03-16 03:41:10|33860.7|33740.7|33865.5|33745.5|33865.9|33745.9|33858|33738|17
1647402080000|2022-03-16 03:41:20|33865.3|33745.3|33866|33746|33866|33746|33864|33744|16
1647402090000|2022-03-16 03:41:30|33865.9|33745.9|33860.6|33740.6|33866.1|33746.1|33858.1|33738.1|8
1647402100000|2022-03-16 03:41:40|33860.7|33740.7|33863.6|33743.6|33864.5|33744.5|33860.7|33740.7|18
1647402110000|2022-03-16 03:41:50|33860.6|33740.6|33865.6|33745.6|33866.6|33746.6|33857.8|33739.1|23
1647402120000|2022-03-16 03:42:00|33865.5|33745.5|33866.2|33746.2|33866.3|33749.3|33854.2|33737.9|17
1647402130000|2022-03-16 03:42:10|33866.1|33746.1|33859.1|33739.1|33866.3|33776.6|33826.6|33737.4|21
1647402140000|2022-03-16 03:42:20|33860.6|33740.6|33862.1|33742.1|33863.1|33743.1|33856.5|33737.5|19
1647402150000|2022-03-16 03:42:30|33861.2|33741.2|33863.3|33743.3|33863.5|33743.5|33861.2|33741.2|17
1647402160000|2022-03-16 03:42:40|33863.1|33743.1|33867|33747|33867.2|33747.2|33859.2|33739.2|14
1647402170000|2022-03-16 03:42:50|33867.3|33747.3|33867.3|33747.3|33867.9|33747.9|33866.8|33746.8|13
1647402180000|2022-03-16 03:43:00|33867.1|33747.1|33866.7|33746.7|33867.3|33747.3|33865.9|33745.9|15
1647402190000|2022-03-16 03:43:10|33854.5|33734.6|33866.4|33746.4|33867.2|33747.2|33854.5|33734.6|19
1647402200000|2022-03-16 03:43:20|33866.6|33746.6|33867.3|33747.3|33867.6|33747.6|33866.5|33746.5|15
1647402210000|2022-03-16 03:43:30|33867.2|33747.2|33864.1|33744.1|33867.2|33747.2|33857.7|33737.7|19
1647402220000|2022-03-16 03:43:40|33863.8|33743.8|33866.7|33746.7|33867.3|33747.3|33863.8|33743.8|11
1647402230000|2022-03-16 03:43:50|33856.4|33736.4|33863.3|33743.3|33863.6|33743.6|33856.4|33736.4|21
1647402240000|2022-03-16 03:44:00|33862.9|33742.9|33863.3|33743.3|33865.3|33745.3|33862.2|33742.2|14
1647402250000|2022-03-16 03:44:10|33863.5|33743.5|33861.6|33741.6|33863.5|33743.5|33855.4|33735.4|16
1647402260000|2022-03-16 03:44:20|33860.8|33740.8|33863.3|33743.3|33863.8|33743.8|33860.5|33740.5|11
1647402270000|2022-03-16 03:44:30|33866.2|33746.2|33860.5|33740.5|33866.2|33746.2|33859.1|33739.1|10
1647402280000|2022-03-16 03:44:40|33861.3|33741.3|33866.2|33746.2|33867|33747|33859.8|33739.8|15
1647402290000|2022-03-16 03:44:50|33866.3|33746.3|33866.8|33746.8|33867.1|33747.1|33866.2|33746.2|14
1647402300000|2022-03-16 03:45:00|33867.1|33747.1|33865.8|33745.8|33867.1|33747.1|33861.2|33741.2|20
1647402310000|2022-03-16 03:45:10|33867.2|33747.2|33867.2|33747.2|33867.6|33747.6|33866.4|33746.4|9
1647402320000|2022-03-16 03:45:20|33867.1|33747.1|33865.2|33745.2|33867.1|33747.1|33858.5|33738.5|10
1647402330000|2022-03-16 03:45:30|33865.7|33745.7|33869.2|33749.2|33869.5|33749.5|33865.7|33745.7|17
1647402340000|2022-03-16 03:45:40|33868.8|33748.8|33869|33749|33870.3|33750.3|33860|33740|14
1647402350000|2022-03-16 03:45:50|33869.2|33749.2|33868.1|33748.1|33869.6|33749.6|33867.3|33747.3|13
1647402360000|2022-03-16 03:46:00|33868.3|33748.3|33865.2|33745.2|33868.5|33748.5|33860|33740|13
1647402370000|2022-03-16 03:46:10|33866|33746|33865.2|33745.2|33866|33746|33864.3|33744.3|13
1647402380000|2022-03-16 03:46:20|33865.6|33745.6|33868.8|33748.8|33868.8|33748.8|33861.3|33741.3|20
1647402390000|2022-03-16 03:46:30|33868.7|33748.7|33868.7|33748.7|33869.4|33749.4|33868.7|33748.7|13
1647402400000|2022-03-16 03:46:40|33868.6|33748.6|33868.7|33748.7|33869.4|33749.4|33868.5|33748.5|9
1647402410000|2022-03-16 03:46:50|33851.4|33731.4|33863.1|33743.1|33864.3|33744.3|33851.4|33731.4|12
1647402420000|2022-03-16 03:47:00|33864.1|33744.1|33868|33748|33868|33748|33863.1|33743.1|15
1647402430000|2022-03-16 03:47:10|33867.5|33747.5|33864.5|33744.5|33868|33748|33858.6|33740.5|11
1647402440000|2022-03-16 03:47:20|33865|33745|33867|33748.5|33869|33749|33865|33745|6
1647402450000|2022-03-16 03:47:30|33868.1|33748.1|33868.3|33748.3|33868.4|33748.4|33868|33748|5
1647402460000|2022-03-16 03:47:40|33867.1|33747.1|33865.3|33745.3|33867.1|33747.1|33856.3|33736.3|21
1647402470000|2022-03-16 03:47:50|33865.1|33745.1|33865|33745|33865.6|33745.6|33864.9|33744.9|12
1647402480000|2022-03-16 03:48:00|33865.1|33745.1|33862.9|33742.9|33865.1|33745.1|33860|33740|19
1647402490000|2022-03-16 03:48:10|33862|33742|33864.2|33744.2|33864.4|33745.7|33861.7|33741.7|23
1647402500000|2022-03-16 03:48:20|33864.5|33744.5|33861|33741|33864.5|33744.5|33856.8|33737.7|16
1647402510000|2022-03-16 03:48:30|33861.3|33741.3|33865.8|33745.8|33866.3|33746.3|33860.6|33740.6|30
1647402520000|2022-03-16 03:48:40|33865.7|33745.7|33865.3|33745.3|33866|33746|33864.5|33744.5|18
1647402530000|2022-03-16 03:48:50|33857|33737|33861.9|33741.9|33862.6|33742.6|33857|33737|11
1647402540000|2022-03-16 03:49:00|33862.6|33742.6|33862.9|33742.9|33863.3|33743.3|33862.1|33742.1|8
1647402550000|2022-03-16 03:49:10|33863.1|33743.1|33866|33746|33866.3|33747.1|33858.8|33738.8|14
1647402560000|2022-03-16 03:49:20|33866.1|33746.1|33866.5|33746.5|33866.5|33746.5|33865.2|33745.2|14
1647402570000|2022-03-16 03:49:30|33866.4|33746.4|33863.7|33743.7|33866.8|33746.8|33857.5|33737.5|27
1647402580000|2022-03-16 03:49:40|33864.1|33744.1|33864.4|33744.4|33864.9|33744.9|33864|33744.1|16
1647402590000|2022-03-16 03:49:50|33864.6|33744.6|33858.9|33738.9|33864.6|33744.6|33855.6|33735.6|18
1647402600000|2022-03-16 03:50:00|33859.2|33739.2|33861.9|33741.9|33862.5|33742.5|33857.8|33737.8|12
1647402610000|2022-03-16 03:50:10|33861.7|33741.7|33858.5|33738.5|33861.7|33741.7|33849.8|33729.8|16
1647402620000|2022-03-16 03:50:20|33857.9|33737.9|33861.9|33741.9|33862.6|33742.6|33857.9|33737.9|10
1647402630000|2022-03-16 03:50:30|33861.8|33741.8|33861.4|33741.4|33862.7|33742.7|33860.2|33740.6|13
1647402640000|2022-03-16 03:50:40|33861.3|33741.3|33858.3|33738.3|33861.5|33741.5|33853.1|33733.1|14
1647402650000|2022-03-16 03:50:50|33859.1|33739.1|33860.3|33740.3|33860.6|33740.6|33858.9|33738.9|19
1647402660000|2022-03-16 03:51:00|33860.4|33740.4|33864|33744|33864|33744|33860.4|33740.4|11
1647402670000|2022-03-16 03:51:10|33864.1|33744.1|33857.2|33740.7|33864.2|33744.2|33852.5|33732.5|19
1647402680000|2022-03-16 03:51:20|33857.8|33738.6|33862.4|33742.4|33864.4|33744.4|33856.6|33737|18
1647402690000|2022-03-16 03:51:30|33863.1|33743.1|33858.2|33738.2|33863.1|33743.1|33853.7|33733.7|14
1647402700000|2022-03-16 03:51:40|33857.5|33737.5|33863.2|33743.2|33863.2|33743.2|33857.5|33737.5|15
1647402710000|2022-03-16 03:51:50|33862.7|33742.7|33860.9|33740.9|33862.8|33742.8|33857.7|33737.7|14
1647402720000|2022-03-16 03:52:00|33863.5|33743.5|33865|33745|33867.7|33747.7|33859.9|33739.9|18
1647402730000|2022-03-16 03:52:10|33864|33744|33864.9|33744.9|33866|33746|33862.8|33742.8|15
1647402740000|2022-03-16 03:52:20|33864.8|33744.8|33863.1|33743.1|33864.9|33744.9|33860.1|33740.1|10
1647402750000|2022-03-16 03:52:30|33864.2|33744.2|33868.2|33748.2|33869.3|33749.3|33864|33744|16
1647402760000|2022-03-16 03:52:40|33868.6|33748.6|33869.2|33749.2|33869.2|33749.2|33868|33748|14
1647402770000|2022-03-16 03:52:50|33868.6|33748.6|33862.6|33742.6|33869|33749|33858.1|33738.1|12
1647402780000|2022-03-16 03:53:00|33863.2|33743.2|33868.6|33748.6|33868.9|33748.9|33863.2|33743.2|15
1647402790000|2022-03-16 03:53:10|33868.8|33748.8|33867.6|33747.6|33868.9|33748.9|33856.8|33738|23
1647402800000|2022-03-16 03:53:20|33867.5|33747.5|33866.1|33746.1|33867.5|33747.5|33866.1|33746.1|17
1647402810000|2022-03-16 03:53:30|33866.9|33746.9|33865.2|33745.2|33867|33747|33865.1|33745.1|15
1647402820000|2022-03-16 03:53:40|33865.4|33745.4|33862.2|33742.2|33865.6|33745.6|33859.3|33739.3|17
1647402830000|2022-03-16 03:53:50|33861.7|33741.7|33867|33747|33867.1|33747.1|33861.7|33741.7|16
1647402840000|2022-03-16 03:54:00|33866.9|33746.9|33865.8|33745.8|33867.6|33747.6|33853.5|33737.3|31
1647402850000|2022-03-16 03:54:10|33866.2|33746.2|33865.8|33745.8|33866.6|33747|33862.8|33744.5|24
1647402860000|2022-03-16 03:54:20|33865.7|33745.7|33861|33741|33866|33746|33857|33737|24
1647402870000|2022-03-16 03:54:30|33860.7|33740.7|33860.6|33740.6|33860.9|33740.9|33859.5|33739.5|14
1647402880000|2022-03-16 03:54:40|33860.2|33740.2|33862.1|33742.1|33862.7|33742.7|33854.3|33734.3|12
1647402890000|2022-03-16 03:54:50|33862.6|33742.6|33862.6|33742.6|33863.1|33743.1|33862.4|33742.4|11
1647402900000|2022-03-16 03:55:00|33863|33743|33861.4|33741.4|33863|33743|33860.9|33740.9|11
1647402910000|2022-03-16 03:55:10|33861.3|33741.3|33862.2|33742.2|33862.5|33742.5|33850.6|33730.6|17
1647402920000|2022-03-16 03:55:20|33862|33742|33862|33742|33862.4|33742.4|33861.2|33741.2|11
1647402930000|2022-03-16 03:55:30|33862.1|33742.1|33863.6|33743.6|33863.6|33743.6|33860.5|33740.5|17
1647402940000|2022-03-16 03:55:40|33863.5|33743.5|33862.5|33742.5|33864.2|33744.2|33851.6|33731.6|18
1647402950000|2022-03-16 03:55:50|33862.8|33742.8|33862.6|33742.6|33863|33743|33861.6|33741.6|13
1647402960000|2022-03-16 03:56:00|33862.8|33742.8|33861.8|33741.8|33862.8|33742.8|33861.1|33741.1|13
1647402970000|2022-03-16 03:56:10|33861.9|33741.9|33858|33738|33862.2|33742.2|33854.1|33734.1|18
1647402980000|2022-03-16 03:56:20|33856.8|33736.8|33858.1|33738.1|33858.2|33738.2|33856.8|33736.8|19
1647402990000|2022-03-16 03:56:30|33857.5|33737.5|33857|33737|33857.5|33737.5|33845.9|33725.9|6
1647403000000|2022-03-16 03:56:40|33856.3|33736.3|33861.9|33741.9|33862|33742|33856|33736|16
1647403010000|2022-03-16 03:56:50|33862|33742|33857.4|33737.4|33862|33742|33851.1|33731.1|14
1647403020000|2022-03-16 03:57:00|33857|33737|33858.2|33738.2|33859.6|33739.6|33857|33737|14
1647403030000|2022-03-16 03:57:10|33858|33738|33858.8|33738.8|33859.2|33739.2|33853.8|33733.8|12
1647403040000|2022-03-16 03:57:20|33859.2|33739.2|33862.7|33742.7|33864|33744|33857.9|33737.9|13
1647403050000|2022-03-16 03:57:30|33862.9|33742.9|33864.2|33744.2|33864.2|33744.2|33862.9|33742.9|12
1647403060000|2022-03-16 03:57:40|33864.4|33744.4|33866.9|33746.9|33866.9|33746.9|33849.7|33729.7|24
1647403070000|2022-03-16 03:57:50|33862.8|33742.8|33865.2|33745.2|33866.7|33746.7|33862.8|33742.8|15
1647403080000|2022-03-16 03:58:00|33865|33745|33866.1|33746.1|33866.1|33746.1|33864.9|33744.9|14
1647403090000|2022-03-16 03:58:10|33866.2|33746.2|33862.8|33742.8|33866.7|33746.7|33858|33738|15
1647403100000|2022-03-16 03:58:20|33862.4|33742.4|33867.1|33747.1|33867.4|33747.4|33862.1|33742.1|17
1647403110000|2022-03-16 03:58:30|33867.3|33747.3|33868.9|33748.9|33869.4|33749.4|33866.6|33746.6|17
1647403120000|2022-03-16 03:58:40|33868|33748|33867.8|33747.8|33869|33749|33865.8|33745.8|17
1647403130000|2022-03-16 03:58:50|33868|33748|33862.3|33742.3|33868.2|33748.2|33858.6|33738.6|15
1647403140000|2022-03-16 03:59:00|33863|33743|33866.6|33746.6|33867.5|33747.5|33862.5|33742.5|15
1647403150000|2022-03-16 03:59:10|33865.5|33745.5|33869.8|33749.8|33869.8|33749.8|33858.9|33741.1|11
1647403160000|2022-03-16 03:59:20|33869|33749|33870.7|33750.7|33870.7|33750.7|33868.7|33748.7|15
1647403170000|2022-03-16 03:59:30|33871|33751|33871.9|33751.9|33871.9|33751.9|33870.3|33750.3|17
1647403180000|2022-03-16 03:59:40|33872.3|33752.3|33866.9|33746.9|33872.5|33752.5|33858.8|33738.8|17
1647403190000|2022-03-16 03:59:50|33867.4|33747.4|33868.7|33748.7|33868.7|33748.7|33866.7|33746.7|16
1647403200000|2022-03-16 04:00:00|33868.1|33748.1|33866.1|33746.1|33869.6|33749.6|33863.3|33743.3|14
1647403210000|2022-03-16 04:00:10|33866.4|33746.4|33868.8|33748.8|33871.2|33751.2|33865.2|33745.2|17
1647403220000|2022-03-16 04:00:20|33869|33749|33864.5|33744.5|33869.1|33749.1|33856.1|33736.1|21
1647403230000|2022-03-16 04:00:30|33864.2|33744.2|33864.4|33744.4|33865.4|33745.4|33863.7|33743.7|18
1647403240000|2022-03-16 04:00:40|33864.6|33744.6|33863.5|33743.5|33866.2|33746.2|33860.9|33740.9|12
1647403250000|2022-03-16 04:00:50|33862|33742|33865.8|33745.8|33866.7|33746.7|33862|33742|12
1647403260000|2022-03-16 04:01:00|33866.3|33746.3|33863.2|33743.2|33867.1|33747.1|33861.9|33741.9|17
1647403270000|2022-03-16 04:01:10|33864|33744|33866.6|33746.6|33866.6|33746.6|33864|33744|11
1647403280000|2022-03-16 04:01:20|33864.9|33744.9|33870.5|33750.5|33871|33751|33859.3|33739.3|7
1647403290000|2022-03-16 04:01:30|33870.1|33750.1|33871.8|33751.8|33872.3|33752.3|33869.8|33749.8|16
1647403300000|2022-03-16 04:01:40|33872|33752|33871.5|33751.5|33872.3|33752.3|33871.3|33751.3|13
1647403310000|2022-03-16 04:01:50|33871.3|33751.3|33867.3|33747.3|33872.8|33752.8|33865.5|33745.5|16
1647403320000|2022-03-16 04:02:00|33873|33753|33873|33753|33873.3|33753.3|33872.4|33752.4|15
1647403330000|2022-03-16 04:02:10|33873.1|33753.1|33872.9|33752.9|33873.6|33753.6|33872.6|33752.6|12
1647403340000|2022-03-16 04:02:20|33873|33753|33866.3|33746.3|33873.1|33753.1|33861.7|33741.7|15
1647403350000|2022-03-16 04:02:30|33865.7|33745.7|33869.1|33749.1|33869.1|33749.1|33865.7|33745.7|9
1647403360000|2022-03-16 04:02:40|33868.5|33748.5|33870.9|33750.9|33870.9|33750.9|33868.5|33748.5|14
1647403370000|2022-03-16 04:02:50|33870.2|33750.2|33873.4|33753.4|33873.8|33753.8|33869.9|33749.9|9
1647403380000|2022-03-16 04:03:00|33873.9|33753.9|33874.5|33754.5|33875|33755|33863.1|33743.1|16
1647403390000|2022-03-16 04:03:10|33874.1|33754.1|33874.7|33754.7|33875.3|33755.3|33874.1|33754.1|11
1647403400000|2022-03-16 04:03:20|33874.9|33754.9|33874.1|33754.1|33874.9|33754.9|33872.5|33752.5|13
1647403410000|2022-03-16 04:03:30|33873.8|33753.8|33869.8|33749.8|33874.1|33754.1|33865|33745|9
1647403420000|2022-03-16 04:03:40|33869.5|33749.5|33870|33750|33871.2|33751.2|33869.5|33749.5|6
1647403430000|2022-03-16 04:03:50|33869.3|33749.3|33870.2|33750.2|33875.8|33755.8|33857.3|33737.3|16
1647403440000|2022-03-16 04:04:00|33874.4|33754.4|33873.2|33753.2|33874.7|33754.7|33872.6|33752.6|14
1647403450000|2022-03-16 04:04:10|33873.1|33753.1|33871.7|33751.7|33873.1|33753.1|33871.2|33751.2|18
1647403460000|2022-03-16 04:04:20|33871.4|33751.4|33866.6|33746.6|33871.9|33751.9|33863.2|33743.2|15
1647403470000|2022-03-16 04:04:30|33866.3|33746.3|33861.6|33741.6|33866.7|33746.7|33859.7|33739.7|12
1647403480000|2022-03-16 04:04:40|33860.9|33740.9|33867.8|33747.8|33868|33748|33860.9|33740.9|16
1647403490000|2022-03-16 04:04:50|33868.2|33748.2|33862|33742|33869.4|33749.4|33861.5|33741.5|11
1647403500000|2022-03-16 04:05:00|33863.7|33743.7|33863.6|33743.6|33864.3|33744.3|33863.6|33743.6|7
1647403510000|2022-03-16 04:05:10|33862.9|33742.9|33859.9|33739.9|33869.2|33749.2|33859.9|33739.9|11
1647403520000|2022-03-16 04:05:20|33862.1|33742.1|33865.9|33745.9|33865.9|33745.9|33862.1|33742.1|10
1647403530000|2022-03-16 04:05:30|33866.5|33746.5|33862.2|33742.2|33867.8|33747.8|33862.2|33742.2|13
1647403540000|2022-03-16 04:05:40|33863.2|33743.2|33869.6|33749.6|33870.6|33750.6|33863.2|33743.2|12
1647403550000|2022-03-16 04:05:50|33869.8|33749.8|33870.1|33750.1|33870.6|33750.6|33869.6|33749.6|11
1647403560000|2022-03-16 04:06:00|33870.4|33750.4|33847.9|33728.8|33870.6|33750.6|33847.9|33728.8|10
1647403570000|2022-03-16 04:06:10|33858.4|33738.4|33865.7|33745.7|33865.9|33745.9|33858.4|33738.4|13
1647403580000|2022-03-16 04:06:20|33863.8|33743.8|33868.9|33748.9|33869.2|33749.2|33863|33743|14
1647403590000|2022-03-16 04:06:30|33869|33749|33851.7|33731.7|33869.5|33749.5|33851.7|33731.7|8
1647403600000|2022-03-16 04:06:40|33860.6|33740.6|33869.7|33749.7|33869.9|33749.9|33860.6|33740.6|9
1647403610000|2022-03-16 04:06:50|33869.6|33749.6|33869.9|33749.9|33870.2|33750.2|33869.6|33749.6|5
1647403620000|2022-03-16 04:07:00|33866.6|33746.6|33862.7|33742.7|33868.7|33749.1|33857|33737|12
1647403630000|2022-03-16 04:07:10|33863.1|33743.1|33866.2|33746.2|33866.2|33746.2|33862.6|33742.6|13
1647403640000|2022-03-16 04:07:20|33864.9|33744.9|33864.3|33744.3|33866.1|33746.1|33864.3|33744.3|8
1647403650000|2022-03-16 04:07:30|33865.1|33745.1|33867.5|33747.5|33867.5|33747.5|33854.6|33735.5|19
1647403660000|2022-03-16 04:07:40|33867.6|33747.6|33867.4|33747.4|33868|33748|33866.7|33746.7|14
1647403670000|2022-03-16 04:07:50|33866.8|33746.8|33857.1|33737.1|33866.8|33746.8|33857.1|33737.1|9
1647403680000|2022-03-16 04:08:00|33859.4|33739.4|33862.8|33742.8|33863.8|33743.8|33859.4|33739.4|15
1647403690000|2022-03-16 04:08:10|33862.7|33742.7|33866.4|33746.4|33866.8|33746.8|33862.7|33742.7|7
1647403700000|2022-03-16 04:08:20|33866.5|33746.5|33858.8|33738.8|33866.5|33746.5|33854|33734|14
1647403710000|2022-03-16 04:08:30|33859.8|33739.8|33866.3|33746.3|33866.3|33746.3|33859.8|33739.8|9
1647403720000|2022-03-16 04:08:40|33866.4|33746.4|33866.6|33746.6|33867|33747|33866|33746|7
1647403730000|2022-03-16 04:08:50|33866.3|33746.3|33861.4|33741.4|33866.4|33746.4|33858.4|33738.4|18
1647403740000|2022-03-16 04:09:00|33862.2|33742.2|33866.5|33746.5|33867.3|33747.3|33862.2|33742.2|17
1647403750000|2022-03-16 04:09:10|33866|33746|33861.6|33741.6|33867.1|33747.1|33861.6|33741.6|15
1647403760000|2022-03-16 04:09:20|33861.3|33741.3|33870.5|33750.5|33870.7|33750.7|33861.3|33741.3|14
1647403770000|2022-03-16 04:09:30|33870.7|33750.7|33872.6|33752.6|33872.7|33752.7|33870.6|33750.6|7
1647403780000|2022-03-16 04:09:40|33872.9|33752.9|33864.3|33744.3|33873.2|33753.2|33864.3|33744.3|14
1647403790000|2022-03-16 04:09:50|33865.9|33745.9|33868.1|33748.1|33868.4|33748.4|33865.6|33745.6|12
1647403800000|2022-03-16 04:10:00|33868.7|33748.7|33864.4|33744.4|33873.6|33753.6|33864.4|33744.4|12
1647403810000|2022-03-16 04:10:10|33862.8|33742.8|33873.5|33753.5|33874|33754|33862.8|33742.8|15
1647403820000|2022-03-16 04:10:20|33873.3|33753.3|33875.2|33755.2|33876.2|33756.2|33866.8|33747.4|18
1647403830000|2022-03-16 04:10:30|33875.1|33755.1|33875.1|33755.1|33876|33756|33874.6|33754.6|12
1647403840000|2022-03-16 04:10:40|33856.4|33736.4|33868.4|33750.6|33868.4|33753.5|33856.4|33736.4|5
1647403850000|2022-03-16 04:10:50|33861.3|33749.2|33875.4|33755.4|33875.4|33755.4|33861.3|33749.2|10
1647403860000|2022-03-16 04:11:00|33875.5|33755.5|33872.2|33752.2|33875.8|33755.8|33867.5|33747.5|11
1647403870000|2022-03-16 04:11:10|33871.6|33751.6|33876|33756|33876|33756|33870.2|33750.2|4
1647403880000|2022-03-16 04:11:20|33859.3|33739.3|33875.3|33755.3|33876.1|33756.1|33859.3|33739.3|13
1647403890000|2022-03-16 04:11:30|33875.2|33755.2|33871.2|33751.2|33875.2|33755.2|33871.2|33751.2|12
1647403900000|2022-03-16 04:11:40|33871.8|33751.8|33871.7|33751.7|33872.2|33752.2|33871.6|33751.6|13
1647403910000|2022-03-16 04:11:50|33871.8|33751.8|33869.3|33749.3|33871.8|33751.8|33864.6|33744.6|11
1647403920000|2022-03-16 04:12:00|33869|33749|33872.7|33752.7|33872.7|33752.7|33869|33749|7
1647403930000|2022-03-16 04:12:10|33872.6|33752.6|33871.4|33751.4|33872.6|33752.6|33860.7|33740.7|15
1647403940000|2022-03-16 04:12:20|33871.3|33751.3|33872.1|33752.1|33872.3|33752.3|33870.5|33750.5|15
1647403950000|2022-03-16 04:12:30|33872.2|33752.2|33872.2|33752.2|33872.2|33752.2|33870.2|33750.2|10
1647403960000|2022-03-16 04:12:40|33863.1|33743.1|33868.1|33748.1|33869.8|33749.8|33863.1|33743.1|16
1647403970000|2022-03-16 04:12:50|33867.9|33747.9|33868.2|33748.2|33868.2|33748.2|33867.3|33747.3|8
1647403980000|2022-03-16 04:13:00|33862.5|33742.5|33869.2|33749.2|33869.2|33749.2|33861.2|33741.2|14
1647403990000|2022-03-16 04:13:10|33868.9|33748.9|33869.5|33749.5|33869.5|33749.5|33868.7|33748.7|10
1647404000000|2022-03-16 04:13:20|33869.3|33749.3|33868.6|33748.6|33869.4|33749.4|33868.1|33748.1|8
1647404010000|2022-03-16 04:13:30|33868.7|33748.7|33866.6|33746.6|33868.7|33748.7|33862.3|33742.3|13
1647404020000|2022-03-16 04:13:40|33866.8|33746.8|33866.6|33746.6|33867.1|33747.1|33865.4|33745.4|8
1647404030000|2022-03-16 04:13:50|33866.3|33746.3|33870|33750|33870|33750|33863.3|33743.3|13
1647404040000|2022-03-16 04:14:00|33869.8|33749.8|33868.1|33748.1|33870.1|33750.1|33858.6|33738.6|11
1647404050000|2022-03-16 04:14:10|33867.2|33747.2|33867.2|33747.2|33867.3|33747.3|33866.9|33746.9|8
1647404060000|2022-03-16 04:14:20|33865.3|33745.3|33862.5|33742.5|33865.8|33745.8|33855.1|33735.1|10
1647404070000|2022-03-16 04:14:30|33862.7|33742.7|33864.4|33744.4|33864.4|33744.4|33862|33742|12
1647404080000|2022-03-16 04:14:40|33864.8|33744.8|33865.3|33745.3|33865.4|33745.4|33864.8|33744.8|8
1647404090000|2022-03-16 04:14:50|33865.4|33745.4|33863.5|33743.5|33867.2|33747.2|33863.5|33743.5|12
1647404100000|2022-03-16 04:15:00|33864.4|33744.4|33868|33748|33868|33748|33864.4|33744.4|12
1647404110000|2022-03-16 04:15:10|33867.8|33747.8|33865.4|33745.4|33868.1|33748.1|33865|33745|12
1647404120000|2022-03-16 04:15:20|33865.7|33745.7|33864.6|33744.6|33866.4|33746.4|33862.3|33742.3|10
1647404130000|2022-03-16 04:15:30|33865.1|33745.1|33865.4|33745.4|33865.8|33745.8|33864.6|33744.6|17
1647404140000|2022-03-16 04:15:40|33865.6|33745.6|33860.9|33743.1|33866.6|33746.6|33860.9|33743.1|9
1647404150000|2022-03-16 04:15:50|33864.9|33744.9|33867.1|33747.1|33867.5|33747.5|33864.9|33744.9|13
1647404160000|2022-03-16 04:16:00|33867.2|33747.2|33866.3|33746.3|33867.6|33747.6|33865.9|33745.9|12
1647404170000|2022-03-16 04:16:10|33866.6|33746.6|33863.1|33743.1|33866.6|33746.6|33862.1|33742.1|10
1647404180000|2022-03-16 04:16:20|33863.2|33743.2|33866.9|33746.9|33867.2|33747.2|33863.2|33743.2|7
1647404190000|2022-03-16 04:16:30|33866.8|33746.8|33866.3|33746.3|33866.9|33746.9|33866.2|33746.2|10
1647404200000|2022-03-16 04:16:40|33866.4|33746.4|33863.8|33743.8|33867.5|33747.5|33863.8|33743.8|10
1647404210000|2022-03-16 04:16:50|33864.2|33744.2|33865.9|33745.9|33866.1|33746.1|33864.2|33744.2|8
1647404220000|2022-03-16 04:17:00|33865.4|33745.4|33862.1|33742.1|33867.6|33747.6|33862.1|33742.1|7
1647404230000|2022-03-16 04:17:10|33864.5|33744.5|33866.9|33746.9|33867.7|33747.7|33864.5|33744.5|12
1647404240000|2022-03-16 04:17:20|33866.8|33746.8|33866.8|33746.8|33867.5|33747.5|33866.6|33746.6|11
1647404250000|2022-03-16 04:17:30|33866.4|33746.4|33864.1|33744.2|33866.4|33746.4|33859.8|33741.2|9
1647404260000|2022-03-16 04:17:40|33864.4|33744.5|33864.6|33744.6|33867|33748.3|33859.5|33740.2|13
1647404270000|2022-03-16 04:17:50|33864.2|33744.2|33865.6|33745.6|33867.1|33747.1|33864.2|33744.2|15
1647404280000|2022-03-16 04:18:00|33864.8|33744.8|33863.7|33743.7|33865.7|33745.7|33861.1|33741.1|15
1647404290000|2022-03-16 04:18:10|33863.5|33743.5|33866.9|33746.9|33867.5|33747.5|33863.5|33743.5|12
1647404300000|2022-03-16 04:18:20|33867|33747|33867.4|33747.4|33867.8|33747.8|33864.7|33744.7|15
1647404310000|2022-03-16 04:18:30|33869.3|33749.3|33869.3|33749.3|33869.3|33749.3|33869|33749|4
1647404320000|2022-03-16 04:18:40|33869|33749|33866.7|33746.7|33869.3|33749.3|33864.7|33745.6|19
1647404330000|2022-03-16 04:18:50|33867.2|33747.2|33866.5|33746.5|33867.7|33747.7|33865.8|33745.8|7
1647404340000|2022-03-16 04:19:00|33866.8|33746.8|33860.7|33740.7|33867.1|33747.1|33859|33740.7|11
1647404350000|2022-03-16 04:19:10|33862.1|33742.1|33863.1|33743.1|33863.1|33743.1|33859.5|33739.6|13
1647404360000|2022-03-16 04:19:20|33863.8|33743.8|33861.9|33741.9|33864.3|33744.3|33861.9|33741.9|5
1647404370000|2022-03-16 04:19:30|33861.1|33741.1|33867.1|33747.1|33867.8|33747.8|33856.1|33738|6
1647404380000|2022-03-16 04:19:40|33867.3|33747.3|33867|33747|33867.7|33747.7|33856.9|33740.8|13
1647404390000|2022-03-16 04:19:50|33867.2|33747.2|33867.2|33747.2|33867.2|33747.2|33854|33738.8|9
1647404400000|2022-03-16 04:20:00|33867|33747|33866.1|33746.1|33868.1|33748.1|33863.1|33743.1|14
1647404410000|2022-03-16 04:20:10|33864.1|33744.1|33866.6|33746.6|33866.6|33746.6|33864.1|33744.1|9
1647404420000|2022-03-16 04:20:20|33868.7|33748.7|33868.6|33748.6|33869.3|33749.3|33868.2|33748.2|6
1647404430000|2022-03-16 04:20:30|33856.9|33741.1|33870.1|33750.1|33870.4|33750.4|33856.9|33740.9|13
1647404440000|2022-03-16 04:20:40|33870.4|33750.4|33865.2|33745.2|33872.1|33752.1|33863.5|33743.5|12
1647404450000|2022-03-16 04:20:50|33868.2|33748.2|33869.2|33749.2|33869.2|33749.2|33862.8|33743.3|8
1647404460000|2022-03-16 04:21:00|33864.2|33745.5|33862.3|33746.6|33867.1|33749.2|33860.7|33745.5|7
1647404470000|2022-03-16 04:21:10|33864.4|33746.9|33870.2|33750.2|33871.1|33751.1|33864.1|33745.7|13
1647404480000|2022-03-16 04:21:20|33865.4|33745.4|33863.3|33743.3|33869.9|33770.1|33820.1|33743.3|14
1647404490000|2022-03-16 04:21:30|33865.7|33745.7|33873.8|33753.8|33874.4|33754.4|33865.7|33745.7|14
1647404500000|2022-03-16 04:21:40|33873.9|33753.9|33861.3|33741.3|33874.3|33754.3|33861.3|33741.3|11
1647404510000|2022-03-16 04:21:50|33861.4|33741.4|33871.8|33751.8|33871.8|33751.8|33861.4|33741.4|12
1647404520000|2022-03-16 04:22:00|33872.2|33752.2|33872.2|33752.2|33872.3|33752.3|33871.5|33751.5|9
1647404530000|2022-03-16 04:22:10|33872.5|33752.5|33865.3|33745.3|33875.4|33755.4|33865.3|33745.3|14
1647404540000|2022-03-16 04:22:20|33864.9|33744.9|33869|33749|33871.2|33751.2|33864.9|33744.9|9
1647404550000|2022-03-16 04:22:30|33869.5|33749.5|33872.5|33752.5|33874|33754|33869.5|33749.5|13
1647404560000|2022-03-16 04:22:40|33872.9|33752.9|33864|33744|33873.3|33753.3|33864|33744|7
1647404570000|2022-03-16 04:22:50|33862.1|33742.1|33870.1|33750.1|33871.1|33751.1|33862.1|33742.1|15
1647404580000|2022-03-16 04:23:00|33870.6|33750.6|33874.6|33754.6|33874.6|33754.6|33870.6|33750.6|7
1647404590000|2022-03-16 04:23:10|33873.9|33753.9|33874.4|33754.4|33874.4|33754.4|33865.6|33745.6|16
1647404600000|2022-03-16 04:23:20|33873.8|33753.8|33870.7|33750.7|33874.2|33754.2|33861.2|33744.9|21
1647404610000|2022-03-16 04:23:30|33870.6|33750.6|33867.4|33747.4|33873.8|33753.8|33866.4|33746.4|13
1647404620000|2022-03-16 04:23:40|33859.7|33739.7|33870.2|33750.2|33870.8|33750.8|33859.7|33739.7|9
1647404630000|2022-03-16 04:23:50|33870|33750|33871.4|33751.4|33871.8|33751.8|33869.6|33749.6|13
1647404640000|2022-03-16 04:24:00|33871.1|33751.1|33872|33752|33874.6|33754.6|33871|33751|19
1647404650000|2022-03-16 04:24:10|33860.1|33740.1|33873.3|33753.3|33873.4|33753.4|33860.1|33740.1|14
1647404660000|2022-03-16 04:24:20|33873.7|33753.7|33872.2|33752.2|33873.7|33753.7|33871.7|33751.7|11
1647404670000|2022-03-16 04:24:30|33862.6|33742.6|33870.7|33750.7|33871.2|33751.2|33862.6|33742.6|14
1647404680000|2022-03-16 04:24:40|33869.6|33749.6|33863.7|33745.4|33873.5|33753.7|33863.7|33745.4|5
1647404690000|2022-03-16 04:24:50|33864.5|33744.5|33863.3|33744.8|33873.4|33753.4|33863.3|33743.7|12
1647404700000|2022-03-16 04:25:00|33863|33743|33875.6|33755.6|33875.6|33755.6|33861|33741|22
1647404710000|2022-03-16 04:25:10|33875.5|33755.5|33875.5|33755.5|33875.6|33755.6|33875.2|33755.2|13
1647404720000|2022-03-16 04:25:20|33860.8|33740.8|33861.6|33741.6|33875.7|33755.7|33860.8|33740.8|13
1647404730000|2022-03-16 04:25:30|33861.9|33742.4|33872.8|33752.8|33873.1|33753.1|33861.9|33742.4|8
1647404740000|2022-03-16 04:25:40|33872.6|33752.6|33874.6|33754.6|33874.6|33754.6|33872.6|33752.6|9
1647404750000|2022-03-16 04:25:50|33874.5|33754.5|33875.1|33755.1|33875.5|33755.5|33870.8|33750.8|20
1647404760000|2022-03-16 04:26:00|33875.6|33755.6|33874.3|33754.3|33876.1|33756.1|33873.4|33753.4|15
1647404770000|2022-03-16 04:26:10|33874.4|33754.4|33871.5|33751.5|33874.4|33754.4|33871.2|33751.2|15
1647404780000|2022-03-16 04:26:20|33871.6|33751.6|33869.9|33749.9|33871.7|33751.7|33868.5|33748.5|11
1647404790000|2022-03-16 04:26:30|33870.4|33750.4|33870.8|33750.8|33870.8|33750.8|33870.4|33750.4|6
1647404800000|2022-03-16 04:26:40|33870.7|33750.7|33869.9|33749.9|33870.8|33750.8|33868.3|33748.3|6
1647404810000|2022-03-16 04:26:50|33870.2|33750.2|33870.5|33750.5|33870.5|33750.5|33869.5|33749.5|5
1647404820000|2022-03-16 04:27:00|33870|33750|33871.5|33751.5|33872.3|33752.3|33870|33750|10
1647404830000|2022-03-16 04:27:10|33871.4|33751.4|33870.5|33750.5|33871.4|33751.4|33867.6|33747.6|9
1647404840000|2022-03-16 04:27:20|33870|33750|33870.1|33750.1|33870.3|33750.3|33869.8|33749.8|7
1647404850000|2022-03-16 04:27:30|33870|33750|33867.2|33747.2|33870.7|33750.7|33867|33747|12
1647404860000|2022-03-16 04:27:40|33867.1|33747.1|33867.9|33747.9|33869.6|33751|33861.4|33744.9|8
1647404870000|2022-03-16 04:27:50|33867.5|33747.5|33863.7|33743.7|33868.2|33748.2|33850.8|33739.3|18
1647404880000|2022-03-16 04:28:00|33864.8|33744.8|33864.9|33747.1|33868.2|33748.2|33860.1|33741.2|22
1647404890000|2022-03-16 04:28:10|33866.5|33746.5|33867.3|33747.3|33867.5|33747.5|33863.6|33743.6|12
1647404900000|2022-03-16 04:28:20|33866.9|33746.9|33866.9|33746.9|33867.1|33747.1|33866.4|33746.4|7
1647404910000|2022-03-16 04:28:30|33867.4|33747.4|33866.6|33746.6|33867.9|33747.9|33865.7|33745.7|8
1647404920000|2022-03-16 04:28:40|33859.9|33740.3|33861.6|33745.2|33866.1|33746.1|33859.9|33740.3|11
1647404930000|2022-03-16 04:28:50|33861.5|33744.7|33869.2|33749.2|33869.2|33749.2|33861.5|33744.7|12
1647404940000|2022-03-16 04:29:00|33869.3|33749.3|33867.2|33749.5|33869.3|33749.8|33856.4|33742.8|14
1647404950000|2022-03-16 04:29:10|33868.5|33748.5|33868.6|33748.6|33868.6|33748.6|33867.5|33747.5|11
1647404960000|2022-03-16 04:29:20|33868.7|33748.7|33862.8|33742.8|33868.7|33748.7|33859.2|33740|14
1647404970000|2022-03-16 04:29:30|33863.4|33743.4|33863.3|33743.3|33868.1|33748.1|33857.7|33737.7|15
1647404980000|2022-03-16 04:29:40|33862.6|33742.6|33858.9|33738.9|33867.7|33747.7|33856.3|33736.3|13
1647404990000|2022-03-16 04:29:50|33859.2|33739.2|33860.1|33740.1|33862.7|33742.7|33855|33735|18
1647405000000|2022-03-16 04:30:00|33861.8|33741.8|33866.9|33746.9|33869.8|33749.8|33861.3|33741.3|18
1647405010000|2022-03-16 04:30:10|33866.5|33746.5|33867.3|33747.3|33868.1|33748.1|33866.5|33746.5|11
1647405020000|2022-03-16 04:30:20|33867.1|33747.1|33865.1|33745.1|33868.2|33748.2|33864.1|33744.1|10
1647405030000|2022-03-16 04:30:30|33866|33746|33867.1|33747.1|33867.4|33747.4|33865.6|33745.6|11
1647405040000|2022-03-16 04:30:40|33869.6|33749.6|33865.5|33745.5|33869.9|33749.9|33860.5|33740.5|4
1647405050000|2022-03-16 04:30:50|33866.5|33746.5|33863.8|33743.8|33866.5|33746.5|33859.4|33741.2|9
1647405060000|2022-03-16 04:31:00|33866|33746|33851.9|33739.4|33867.6|33747.6|33851.9|33738.3|19
1647405070000|2022-03-16 04:31:10|33818.6|33768.6|33851|33739.1|33852.5|33768.7|33816.7|33738|22
1647405080000|2022-03-16 04:31:20|33850.9|33735.2|33846.4|33735|33856.2|33768.7|33816.2|33734.6|22
1647405090000|2022-03-16 04:31:30|33850.5|33736.2|33851.2|33740.4|33854.7|33740.9|33849.6|33736.2|18
1647405100000|2022-03-16 04:31:40|33854.1|33740|33811.5|33761.5|33855.9|33769.4|33811.5|33739|21
1647405110000|2022-03-16 04:31:50|33814|33764|33853.9|33738.9|33853.9|33768.7|33814|33737.8|18
1647405120000|2022-03-16 04:32:00|33850.7|33738.4|33856.4|33740.7|33859.8|33741.4|33850.6|33738.4|16
1647405130000|2022-03-16 04:32:10|33856.3|33741.1|33810.8|33760.8|33857.6|33760.8|33810.8|33740.2|16
1647405140000|2022-03-16 04:32:20|33814.5|33764.5|33854.4|33738.3|33856.8|33766.8|33811.6|33737.4|16
1647405150000|2022-03-16 04:32:30|33855.2|33737.9|33811.3|33761.3|33859.3|33761.3|33811.3|33737.9|19
1647405160000|2022-03-16 04:32:40|33813.6|33763.6|33849.2|33738.5|33849.7|33767.5|33813.6|33737.9|14
1647405170000|2022-03-16 04:32:50|33817.7|33767.7|33817.8|33767.8|33849.3|33768.8|33817.2|33738|15
1647405180000|2022-03-16 04:33:00|33849.5|33738.3|33813.4|33763.4|33856.4|33770.1|33813.4|33738.3|12
1647405190000|2022-03-16 04:33:10|33813.6|33763.6|33816.9|33766.9|33817.7|33767.7|33813.6|33763.6|14
1647405200000|2022-03-16 04:33:20|33817.3|33767.3|33853.1|33741.3|33857.2|33767.3|33817.3|33739.7|14
1647405210000|2022-03-16 04:33:30|33852.2|33741.6|33809|33759|33855.6|33759|33809|33741.3|18
1647405220000|2022-03-16 04:33:40|33851.4|33740.1|33851.8|33740.8|33854.8|33770.4|33818.8|33738.4|14
1647405230000|2022-03-16 04:33:50|33853.9|33743.2|33856.4|33742.6|33857.5|33772|33822|33742|10
1647405240000|2022-03-16 04:34:00|33857.7|33742.2|33818.1|33768.1|33857.9|33768.1|33815.3|33742.2|13
1647405250000|2022-03-16 04:34:10|33850.4|33739.6|33819|33769|33855.6|33772.7|33816.8|33739.6|16
1647405260000|2022-03-16 04:34:20|33821|33771|33856.5|33743.6|33859|33774.3|33820.1|33743.6|17
1647405270000|2022-03-16 04:34:30|33857.6|33743.1|33832.1|33782.1|33868.2|33784|33824.8|33742.9|21
1647405280000|2022-03-16 04:34:40|33863.6|33751.5|33863.2|33752|33866.4|33783.3|33832.2|33749.6|23
1647405290000|2022-03-16 04:34:50|33864.3|33751.9|33859.5|33748.9|33866.3|33752.4|33855.6|33744.7|17
1647405300000|2022-03-16 04:35:00|33859.7|33748.3|33866.4|33752.4|33869.2|33783.9|33833.6|33748.1|12
1647405310000|2022-03-16 04:35:10|33865|33753.4|33859.2|33747.3|33868.5|33753.4|33859.1|33744.8|9
1647405320000|2022-03-16 04:35:20|33859.3|33747|33866.2|33749.5|33866.2|33751.8|33859.3|33746.1|16
1647405330000|2022-03-16 04:35:30|33866.3|33749.8|33859.8|33744|33867.3|33750.2|33856.7|33740.3|11
1647405340000|2022-03-16 04:35:40|33862.3|33742.3|33865.2|33749.6|33865.7|33781|33831|33742.3|16
1647405350000|2022-03-16 04:35:50|33863|33749.5|33865.7|33745.7|33866.3|33751.5|33856.3|33741.6|17
1647405360000|2022-03-16 04:36:00|33865.5|33745.5|33865.6|33745.6|33866.1|33746.1|33864.7|33745.1|15
1647405370000|2022-03-16 04:36:10|33864.9|33744.9|33863.5|33743.5|33865.9|33745.9|33860.1|33740.1|12
1647405380000|2022-03-16 04:36:20|33864.7|33744.7|33868.3|33748.5|33868.3|33748.5|33863.5|33744.5|10
1647405390000|2022-03-16 04:36:30|33868.5|33748.3|33863.4|33751.3|33868.5|33752|33862.5|33748.3|12
1647405400000|2022-03-16 04:36:40|33863.9|33751.1|33867.1|33751.4|33867.1|33774.3|33824.3|33746|12
1647405410000|2022-03-16 04:36:50|33865.3|33752.6|33868.5|33750.8|33869.9|33752.6|33865.3|33749.1|6
1647405420000|2022-03-16 04:37:00|33869.8|33749.8|33869.8|33749.8|33869.8|33749.8|33869.2|33749.2|4
1647405430000|2022-03-16 04:37:10|33869.9|33749.9|33862.6|33743.8|33869.9|33750.3|33855.9|33739.6|20
1647405440000|2022-03-16 04:37:20|33863.6|33744.6|33863.5|33744.4|33864.6|33745|33862.5|33743.5|13
1647405450000|2022-03-16 04:37:30|33862.9|33744.5|33865.2|33747.8|33868.6|33748.6|33861.9|33743.4|6
1647405460000|2022-03-16 04:37:40|33864.1|33748|33864.5|33744.5|33868|33748.5|33855.6|33739.1|10
1647405470000|2022-03-16 04:37:50|33864|33744|33863.6|33744.1|33865.5|33746.1|33861.3|33744|13
1647405480000|2022-03-16 04:38:00|33825.3|33743.6|33861.4|33748.9|33861.4|33775.3|33825.3|33743.6|10
1647405490000|2022-03-16 04:38:10|33862.5|33749.5|33866.8|33750.4|33866.9|33751|33862.5|33748.5|17
1647405500000|2022-03-16 04:38:20|33866.3|33749.9|33859.7|33747|33866.3|33750.5|33855.4|33744.2|10
1647405510000|2022-03-16 04:38:30|33861.5|33748.1|33865.4|33745.7|33865.6|33748.1|33858.9|33745.7|11
1647405520000|2022-03-16 04:38:40|33864.6|33745.3|33868.3|33748.5|33868.7|33764.5|33814.5|33743.6|18
1647405530000|2022-03-16 04:38:50|33868.1|33748.9|33865.8|33749.9|33868.4|33750.2|33865.1|33748|12
1647405540000|2022-03-16 04:39:00|33865.3|33750.5|33867.5|33748.6|33868|33750.5|33865.3|33747.9|9
1647405550000|2022-03-16 04:39:10|33866.8|33749.5|33862|33749|33867.1|33749.5|33858.7|33742.6|9
1647405560000|2022-03-16 04:39:20|33860.5|33749.8|33866.2|33749.7|33866.2|33749.8|33860|33747|14
1647405570000|2022-03-16 04:39:30|33865.8|33750.1|33860|33749.7|33865.8|33780.1|33829.7|33742.1|13
1647405580000|2022-03-16 04:39:40|33829.4|33779.4|33862.8|33749.3|33862.8|33779.7|33821.9|33749.1|13
1647405590000|2022-03-16 04:39:50|33861.8|33749.6|33864.9|33747.8|33866|33780.1|33830.1|33740.4|18
1647405600000|2022-03-16 04:40:00|33865|33748.2|33866.2|33746.2|33866.2|33748.2|33865|33746.1|6
1647405610000|2022-03-16 04:40:10|33865.9|33745.9|33866.2|33746.2|33866.2|33746.2|33865.9|33745.9|5
1647405620000|2022-03-16 04:40:20|33866|33746.6|33860.2|33745.3|33866|33772.7|33822.6|33741.4|12
1647405630000|2022-03-16 04:40:30|33866|33746|33865.1|33747.9|33866.7|33747.9|33865.1|33746|6
1647405640000|2022-03-16 04:40:40|33819.3|33769.3|33864.3|33748.3|33865.1|33769.3|33819.3|33738.8|8
1647405650000|2022-03-16 04:40:50|33862.9|33750.5|33834|33784|33866.6|33784|33834|33746.6|11
1647405660000|2022-03-16 04:41:00|33833.5|33783.5|33866.1|33747.1|33869.4|33783.5|33833.5|33744.9|18
1647405670000|2022-03-16 04:41:10|33865.3|33747.5|33869.4|33749.4|33869.4|33749.4|33865.3|33746.4|9
1647405680000|2022-03-16 04:41:20|33869.3|33750|33865.1|33748.3|33869.5|33776.6|33824.6|33748|12
1647405690000|2022-03-16 04:41:30|33864.7|33750|33870.7|33750.7|33871.1|33751.1|33864.5|33749.6|14
1647405700000|2022-03-16 04:41:40|33868.4|33755.4|33868.9|33753.5|33869.3|33755.4|33867.3|33753|16
1647405710000|2022-03-16 04:41:50|33868.5|33754.4|33829.5|33779.5|33869.2|33779.5|33827.2|33747.9|10
1647405720000|2022-03-16 04:42:00|33863.6|33745.4|33866.9|33752.4|33867|33785|33834.1|33745.4|14
1647405730000|2022-03-16 04:42:10|33866.7|33753.1|33865.1|33753.7|33867.8|33754.7|33865.1|33751.2|8
1647405740000|2022-03-16 04:42:20|33865|33754.2|33856.6|33745.1|33867.5|33754.2|33856.6|33745.1|10
1647405750000|2022-03-16 04:42:30|33859.5|33747.7|33867|33747|33867.5|33752.5|33859.5|33746.6|18
1647405760000|2022-03-16 04:42:40|33866.9|33746.9|33859.3|33745.3|33867.3|33749|33857|33743.9|20
1647405770000|2022-03-16 04:42:50|33858.4|33745.7|33860.1|33746.7|33862.1|33747.9|33858.4|33745|16
1647405780000|2022-03-16 04:43:00|33860.5|33747.9|33829.4|33779.4|33866.3|33779.4|33825.7|33742.4|19
1647405790000|2022-03-16 04:43:10|33812.3|33762.3|33862.6|33746.3|33862.6|33777.7|33812.3|33746.3|12
1647405800000|2022-03-16 04:43:20|33861.3|33747.4|33863.4|33745.8|33863.4|33747.9|33860.5|33745.8|13
1647405810000|2022-03-16 04:43:30|33853.7|33743.1|33828.8|33778.8|33856.1|33778.8|33822.6|33743.1|13
1647405820000|2022-03-16 04:43:40|33859.5|33748.7|33862.6|33746.5|33862.6|33748.7|33859.5|33745.8|13
1647405830000|2022-03-16 04:43:50|33863.4|33745.9|33856.6|33744.4|33863.4|33773|33822.8|33741.4|11
1647405840000|2022-03-16 04:44:00|33858.6|33743.6|33827.8|33777.8|33860.1|33778.1|33827.8|33742.7|14
1647405850000|2022-03-16 04:44:10|33820.1|33770.1|33824.5|33774.5|33825.1|33775.1|33820.1|33770.1|8
1647405860000|2022-03-16 04:44:20|33855.9|33744.4|33855.6|33745|33855.9|33775|33825|33744.4|6
1647405870000|2022-03-16 04:44:30|33825|33745.1|33828.5|33778.5|33828.6|33778.6|33825|33745.1|6
1647405880000|2022-03-16 04:44:40|33816.9|33766.9|33860|33748.6|33865.2|33773.6|33815.7|33743|13
1647405890000|2022-03-16 04:44:50|33864.8|33745.8|33861.4|33750.8|33864.8|33778.7|33828.7|33745.8|13
1647405900000|2022-03-16 04:45:00|33816.6|33766.6|33865|33749.2|33869.1|33778|33816.6|33741|22
1647405910000|2022-03-16 04:45:10|33867.2|33748|33868|33748|33868.1|33749.1|33865.6|33747.5|12
1647405920000|2022-03-16 04:45:20|33857.8|33746.5|33830.1|33780.1|33861.9|33780.1|33830.1|33746.2|13
1647405930000|2022-03-16 04:45:30|33860.3|33749.3|33864|33752|33865.1|33780.2|33830.2|33748.9|11
1647405940000|2022-03-16 04:45:40|33823.5|33773.5|33858|33747.7|33862.9|33777.7|33823.5|33744.4|11
1647405950000|2022-03-16 04:45:50|33857.4|33746.7|33861.8|33751|33862.4|33751|33857.4|33746.7|11
1647405960000|2022-03-16 04:46:00|33826|33750.7|33827.6|33777.6|33860.6|33779.6|33826|33746.1|15
1647405970000|2022-03-16 04:46:10|33826.7|33776.7|33828.6|33778.6|33859|33779.6|33826.7|33748.9|8
1647405980000|2022-03-16 04:46:20|33859.1|33748.2|33860.5|33750.4|33863.7|33750.7|33858.9|33746.7|13
1647405990000|2022-03-16 04:46:30|33818.4|33768.4|33858.1|33748|33859|33775.4|33818.4|33740.3|8
1647406000000|2022-03-16 04:46:40|33830.9|33780.9|33860.1|33748.9|33865.4|33780.9|33830.2|33747.9|8
1647406010000|2022-03-16 04:46:50|33821.4|33771.4|33859.3|33746.1|33859.3|33776.9|33821.4|33744.4|7
1647406020000|2022-03-16 04:47:00|33827.8|33777.8|33863.1|33749|33863.4|33779.2|33827.4|33747.6|16
1647406030000|2022-03-16 04:47:10|33862.7|33749.6|33830.8|33780.8|33863.6|33781.2|33830|33749|11
1647406040000|2022-03-16 04:47:20|33823|33773|33827.8|33777.8|33828.1|33778.1|33823|33773|11
1647406050000|2022-03-16 04:47:30|33827.6|33777.6|33861.7|33748.6|33863.5|33780.7|33827.6|33748.3|12
1647406060000|2022-03-16 04:47:40|33817.9|33767.9|33826|33776|33860.7|33776|33817.9|33743|7
1647406070000|2022-03-16 04:47:50|33824.2|33774.2|33860.2|33747.8|33860.2|33775.1|33824.2|33746.3|7
1647406080000|2022-03-16 04:48:00|33828.8|33778.8|33862|33750.7|33862.2|33779.3|33828.8|33748.4|6
1647406090000|2022-03-16 04:48:10|33825.2|33775.2|33860.1|33743.4|33862.1|33776.9|33824.3|33743.1|12
1647406100000|2022-03-16 04:48:20|33868.3|33748.3|33866|33749.8|33868.3|33749.9|33865.3|33747.9|12
1647406110000|2022-03-16 04:48:30|33867.9|33747.9|33862.3|33749.5|33868.1|33781.4|33831.4|33747.9|18
1647406120000|2022-03-16 04:48:40|33854.5|33744|33859.3|33744.4|33862.1|33747.8|33854.5|33744|9
1647406130000|2022-03-16 04:48:50|33861.1|33746.2|33858.4|33746.4|33861.1|33746.4|33858.4|33744.2|9
1647406140000|2022-03-16 04:49:00|33866.3|33748|33866.6|33749.2|33866.7|33750|33863.6|33747.9|6
1647406150000|2022-03-16 04:49:10|33820.1|33770.1|33861.8|33751|33868.1|33772.9|33820.1|33742.4|6
1647406160000|2022-03-16 04:49:20|33864.8|33748.8|33861.6|33750.6|33867.2|33751.1|33861.1|33747|14
1647406170000|2022-03-16 04:49:30|33862.7|33750.4|33863|33751.9|33864.4|33782.2|33831.8|33749.4|15
1647406180000|2022-03-16 04:49:40|33824.7|33774.7|33860.3|33748.5|33862.2|33780|33823.3|33746.6|13
1647406190000|2022-03-16 04:49:50|33859.9|33748.3|33828.9|33778.9|33860.5|33780.5|33828.7|33748.3|16
1647406200000|2022-03-16 04:50:00|33825.3|33775.3|33867.3|33747.7|33867.6|33776.5|33825.3|33744|16
1647406210000|2022-03-16 04:50:10|33868|33748.4|33862.3|33749.5|33868|33750.3|33860.7|33747.6|22
1647406220000|2022-03-16 04:50:20|33820.4|33770.4|33857.3|33745.3|33859.3|33776.2|33820.4|33745.3|16
1647406230000|2022-03-16 04:50:30|33859.2|33745.4|33858.8|33746.2|33860.8|33746.6|33857.7|33744.3|14
1647406240000|2022-03-16 04:50:40|33859.3|33745.3|33860.9|33749.3|33861.7|33749.3|33857|33744.9|5
1647406250000|2022-03-16 04:50:50|33819.1|33769.1|33824.3|33774.3|33856|33774.3|33819.1|33741.7|6
1647406260000|2022-03-16 04:51:00|33863|33743|33866.7|33746.7|33866.9|33747.1|33863|33743|11
1647406270000|2022-03-16 04:51:10|33866.5|33746.6|33866.3|33747.2|33867.3|33747.6|33866.3|33746.6|10
1647406280000|2022-03-16 04:51:20|33822.7|33772.7|33861.3|33745.5|33861.3|33772.7|33822.7|33742.5|13
1647406290000|2022-03-16 04:51:30|33865.4|33747.1|33865.5|33747.9|33866.5|33749.7|33862.6|33747.1|11
1647406300000|2022-03-16 04:51:40|33863.9|33748.9|33860.5|33750.3|33863.9|33780|33830|33748.5|8
1647406310000|2022-03-16 04:51:50|33821|33771|33860.7|33745.2|33860.9|33773|33821|33745.1|11
1647406320000|2022-03-16 04:52:00|33858.4|33747.1|33861.7|33743.6|33863.2|33747.1|33858.4|33742.7|11
1647406330000|2022-03-16 04:52:10|33861.3|33744|33859.6|33744.9|33862.6|33746.1|33857.6|33743.5|12
1647406340000|2022-03-16 04:52:20|33821.7|33771.7|33825.9|33775.9|33825.9|33775.9|33821.7|33771.7|15
1647406350000|2022-03-16 04:52:30|33859.1|33747.2|33825.9|33775.9|33861.6|33775.9|33825.6|33746.4|10
1647406360000|2022-03-16 04:52:40|33826.2|33776.2|33825.9|33775.9|33856.9|33777.7|33824.2|33746.1|11
1647406370000|2022-03-16 04:52:50|33826.6|33776.6|33860.2|33748.8|33860.9|33779.6|33826.2|33746.6|17
1647406380000|2022-03-16 04:53:00|33861.4|33748.4|33828.2|33778.2|33862.5|33778.2|33828.2|33746.1|15
1647406390000|2022-03-16 04:53:10|33859.2|33747.6|33824.5|33774.5|33861.7|33774.5|33823.8|33744.3|17
1647406400000|2022-03-16 04:53:20|33855.5|33743.2|33824.3|33774.3|33855.5|33774.6|33824.3|33743.2|9
1647406410000|2022-03-16 04:53:30|33824.8|33774.8|33823.9|33773.9|33859.1|33774.8|33823.9|33743|10
1647406420000|2022-03-16 04:53:40|33824.1|33774.1|33826.3|33776.3|33856.8|33776.3|33824.1|33745|7
1647406430000|2022-03-16 04:53:50|33826.2|33776.2|33856.9|33746.2|33860|33777.6|33825.6|33745.6|9
1647406440000|2022-03-16 04:54:00|33858.7|33744.9|33822.2|33772.2|33858.7|33772.2|33821.7|33743.8|9
1647406450000|2022-03-16 04:54:10|33823|33773|33858.3|33743.2|33858.3|33774.3|33823|33742.5|7
1647406460000|2022-03-16 04:54:20|33856.8|33744.8|33860.1|33745.7|33860.6|33777.6|33827.6|33743.9|13
1647406470000|2022-03-16 04:54:30|33860.3|33745.2|33824.8|33774.8|33860.4|33774.8|33824.8|33745.2|9
1647406480000|2022-03-16 04:54:40|33825.1|33775.1|33862.7|33742.7|33862.7|33777.2|33825.1|33742.7|9
1647406490000|2022-03-16 04:54:50|33859|33746.9|33857.1|33746.7|33862.6|33777.9|33826.5|33744.7|11
1647406500000|2022-03-16 04:55:00|33856.6|33746.1|33824.8|33774.8|33859|33776.2|33824.3|33745.4|16
1647406510000|2022-03-16 04:55:10|33825.5|33775.5|33857.7|33745.5|33859.5|33775.9|33825.5|33743.9|15
1647406520000|2022-03-16 04:55:20|33858.8|33744.3|33825.6|33775.6|33860|33777.5|33825.3|33744.3|15
1647406530000|2022-03-16 04:55:30|33856.1|33746|33828.5|33778.5|33859.4|33778.5|33826.7|33743.3|11
1647406540000|2022-03-16 04:55:40|33859.5|33746.9|33824.7|33774.7|33859.5|33777.3|33824|33745|25
1647406550000|2022-03-16 04:55:50|33857.8|33742.2|33826.7|33776.7|33858.7|33776.7|33824.4|33742.2|15
1647406560000|2022-03-16 04:56:00|33861.9|33742.1|33859.8|33744.5|33862.1|33746|33856.8|33741.5|15
1647406570000|2022-03-16 04:56:10|33858.3|33745.7|33825|33775|33860.6|33775|33824.6|33744.2|12
1647406580000|2022-03-16 04:56:20|33824.7|33774.7|33857.2|33745.8|33857.2|33776.1|33824.7|33745.8|7
1647406590000|2022-03-16 04:56:30|33857|33745.3|33858.1|33748|33861.5|33777.9|33824.8|33744.1|13
1647406600000|2022-03-16 04:56:40|33863|33744.8|33864|33744|33864.4|33779.7|33828.8|33743.6|21
1647406610000|2022-03-16 04:56:50|33862.8|33744.9|33860.8|33745.1|33863.9|33745.1|33860.1|33743.2|13
1647406620000|2022-03-16 04:57:00|33861.2|33745.2|33825.5|33775.5|33862.1|33775.5|33825.4|33744.1|14
1647406630000|2022-03-16 04:57:10|33826|33776|33828.3|33778.3|33858|33778.6|33825.8|33746.5|9
1647406640000|2022-03-16 04:57:20|33828.1|33778.1|33860.7|33746.4|33862.1|33778.9|33826.1|33746.4|24
1647406650000|2022-03-16 04:57:30|33865.5|33745.5|33828.1|33778.1|33865.8|33780.8|33828.1|33745.5|23
1647406660000|2022-03-16 04:57:40|33828.7|33778.7|33826.6|33776.6|33860.6|33779.5|33824.9|33748.3|21
1647406670000|2022-03-16 04:57:50|33826.1|33776.1|33827.4|33777.4|33827.4|33777.4|33822.6|33772.6|17
1647406680000|2022-03-16 04:58:00|33830|33780|33827.3|33777.3|33861.9|33780.6|33825.8|33748.8|13
1647406690000|2022-03-16 04:58:10|33827.8|33777.8|33827.9|33777.9|33828.7|33778.7|33827.7|33777.7|6
1647406700000|2022-03-16 04:58:20|33828.2|33778.2|33865.6|33750.5|33868|33783.8|33827.7|33747.8|24
1647406710000|2022-03-16 04:58:30|33867.4|33748.6|33861.4|33748.7|33867.7|33782.4|33827.5|33748.3|22
1647406720000|2022-03-16 04:58:40|33865.8|33747.9|33831.1|33781.1|33866.6|33781.4|33831.1|33745.6|20
1647406730000|2022-03-16 04:58:50|33861.8|33750.3|33830.9|33780.9|33861.8|33781.1|33828.4|33748.3|19
1647406740000|2022-03-16 04:59:00|33830.5|33780.5|33829.7|33779.7|33862|33781.3|33829.7|33749.5|13
1647406750000|2022-03-16 04:59:10|33829.9|33779.9|33861.3|33749.1|33862|33780.7|33829.9|33748.5|9
1647406760000|2022-03-16 04:59:20|33859.7|33749.5|33830.1|33780.1|33861.8|33780.3|33827.5|33747.8|15
1647406770000|2022-03-16 04:59:30|33860.4|33750|33828|33778|33862.5|33778|33828|33747.5|12
1647406780000|2022-03-16 04:59:40|33828.7|33778.7|33864.9|33746.7|33864.9|33779.9|33828.7|33746.7|12
1647406790000|2022-03-16 04:59:50|33863.2|33748.7|33860.9|33749.4|33863.5|33780.2|33829.2|33747.5|13
1647406800000|2022-03-16 05:00:00|33861.6|33748.5|33864.5|33748.3|33866|33749.3|33861.1|33745.5|17
1647406810000|2022-03-16 05:00:10|33862.3|33748.4|33863.4|33747.6|33864.7|33749.3|33862.2|33746.1|16
1647406820000|2022-03-16 05:00:20|33864|33747.1|33829.5|33779.5|33864.6|33779.5|33828.5|33746.1|16
1647406830000|2022-03-16 05:00:30|33860.8|33748|33830.1|33780.1|33862.4|33780.1|33828.5|33747.8|24
1647406840000|2022-03-16 05:00:40|33859.8|33749.7|33859.5|33748.9|33860.8|33779.4|33828.5|33748.1|18
1647406850000|2022-03-16 05:00:50|33829.1|33779.1|33829|33779|33829.5|33779.5|33828.4|33778.4|11
1647406860000|2022-03-16 05:01:00|33829.4|33779.4|33861.1|33749.3|33862.2|33779.7|33828.8|33748.8|20
1647406870000|2022-03-16 05:01:10|33830.3|33780.3|33862.8|33747.9|33862.8|33780.3|33828.1|33747.9|9
1647406880000|2022-03-16 05:01:20|33860.7|33750.1|33859.1|33748.3|33861.5|33779.5|33829.5|33746.9|13
1647406890000|2022-03-16 05:01:30|33828.4|33778.4|33829|33779|33859.2|33779.5|33828|33747.9|18
1647406900000|2022-03-16 05:01:40|33828.6|33778.6|33827.9|33777.9|33860|33779|33825.7|33748.1|14
1647406910000|2022-03-16 05:01:50|33827.8|33777.8|33863.5|33747.4|33863.5|33780.5|33823.9|33747.4|14
1647406920000|2022-03-16 05:02:00|33866.2|33746.2|33862.1|33748.2|33866.4|33749.1|33861.4|33746|18
1647406930000|2022-03-16 05:02:10|33861.8|33747.9|33824.7|33774.7|33863.6|33774.7|33824.1|33746.1|12
1647406940000|2022-03-16 05:02:20|33825|33775|33827.5|33777.5|33858.2|33777.5|33825|33745.6|15
1647406950000|2022-03-16 05:02:30|33827.4|33777.4|33822.2|33772.2|33859.4|33779|33821.5|33747.5|22
1647406960000|2022-03-16 05:02:40|33822.4|33772.4|33820.2|33770.2|33824.9|33774.9|33819.6|33769.6|11
1647406970000|2022-03-16 05:02:50|33822.3|33772.3|33859|33748.8|33860.9|33778.3|33822.3|33745.4|16
1647406980000|2022-03-16 05:03:00|33860|33748.1|33822.7|33772.7|33860.7|33779|33818|33747.6|24
1647406990000|2022-03-16 05:03:10|33823.6|33773.6|33825.4|33775.4|33860.5|33777.9|33823.6|33742.5|22
1647407000000|2022-03-16 05:03:20|33857.6|33746.2|33858.2|33746.9|33859.2|33777.8|33827|33745.7|24
1647407010000|2022-03-16 05:03:30|33827.6|33777.6|33820.7|33770.7|33859.3|33777.6|33820.7|33745.4|12
1647407020000|2022-03-16 05:03:40|33822.6|33772.6|33859.1|33747.9|33859.1|33776.2|33822.4|33744.8|18
1647407030000|2022-03-16 05:03:50|33859.5|33746.9|33828|33778|33861.8|33778.3|33827.3|33745|17
1647407040000|2022-03-16 05:04:00|33827.5|33777.5|33822.8|33772.8|33860.8|33778.6|33820.1|33746.5|19
1647407050000|2022-03-16 05:04:10|33822.3|33772.3|33859.8|33748|33861.9|33778.2|33820.9|33746.5|27
1647407060000|2022-03-16 05:04:20|33860.8|33746.8|33821.5|33771.5|33860.8|33778.7|33821.5|33746.8|16
1647407070000|2022-03-16 05:04:30|33823.3|33773.3|33823.5|33773.5|33854.7|33776.4|33822.6|33744.6|17
1647407080000|2022-03-16 05:04:40|33823.2|33773.2|33859.3|33748.8|33861.2|33778.7|33823.1|33745|16
1647407090000|2022-03-16 05:04:50|33861.4|33746.7|33829|33779|33861.4|33779|33828.9|33746.7|9
1647407100000|2022-03-16 05:05:00|33860|33748.6|33821.8|33771.8|33862|33771.8|33821.8|33746.2|17
1647407110000|2022-03-16 05:05:10|33820.9|33770.9|33825.4|33775.4|33825.4|33775.4|33820.9|33770.9|14
1647407120000|2022-03-16 05:05:20|33825.8|33775.8|33824.5|33774.5|33863.2|33782.2|33824.5|33748|25
1647407130000|2022-03-16 05:05:30|33826|33776|33832.1|33782.1|33863.8|33782.1|33825.1|33748.6|16
1647407140000|2022-03-16 05:05:40|33862.9|33751.2|33823.6|33773.6|33865|33773.6|33821.5|33748.9|16
1647407150000|2022-03-16 05:05:50|33823.9|33773.9|33861.2|33746.5|33861.2|33778.6|33823.9|33745.5|13
1647407160000|2022-03-16 05:06:00|33862|33746.3|33864.5|33754.1|33866.2|33784.5|33831.3|33745.7|20
1647407170000|2022-03-16 05:06:10|33835.1|33785.1|33866.3|33753.7|33869|33785.1|33833.9|33750.6|16
1647407180000|2022-03-16 05:06:20|33867.1|33754.1|33866.6|33752.9|33868|33785.2|33835.2|33751.7|13
1647407190000|2022-03-16 05:06:30|33867|33752.8|33863.7|33750.7|33867|33780.7|33828.3|33750.7|11
1647407200000|2022-03-16 05:06:40|33862.7|33751.3|33834.7|33784.7|33866.3|33784.7|33833.9|33751.3|15
1647407210000|2022-03-16 05:06:50|33865.7|33754.1|33829.5|33779.5|33865.7|33780.2|33820.8|33749|11
1647407220000|2022-03-16 05:07:00|33862.3|33750.1|33831.5|33781.5|33862.4|33781.5|33829.8|33749.4|12
1647407230000|2022-03-16 05:07:10|33830.7|33780.7|33861.7|33751.2|33867.4|33782|33827|33748.9|12
1647407240000|2022-03-16 05:07:20|33831.7|33781.7|33870.2|33753.5|33870.2|33783.2|33830.7|33753.5|14
1647407250000|2022-03-16 05:07:30|33867.2|33756.8|33870.4|33756.8|33872.7|33786.7|33836.7|33752.4|15
1647407260000|2022-03-16 05:07:40|33871.2|33755.1|33872|33754.7|33872|33757.2|33868.8|33753.9|12
1647407270000|2022-03-16 05:07:50|33872.6|33753.9|33862.8|33752.3|33872.9|33782.9|33829.9|33752.3|11
1647407280000|2022-03-16 05:08:00|33864.3|33753.2|33870.3|33758.7|33871.1|33790.1|33836|33753.2|21
1647407290000|2022-03-16 05:08:10|33870.5|33758.1|33869.8|33756.8|33870.6|33789.8|33823.5|33749.9|14
1647407300000|2022-03-16 05:08:20|33868.5|33757.7|33829.6|33779.6|33871.5|33789.1|33829.6|33755.2|19
1647407310000|2022-03-16 05:08:30|33831.5|33781.5|33865.5|33753.8|33866.4|33784.9|33831.5|33751.3|21
1647407320000|2022-03-16 05:08:40|33834.3|33754.9|33868.6|33757.3|33869|33786.2|33834.3|33752.4|19
1647407330000|2022-03-16 05:08:50|33869.5|33756.3|33839.9|33789.9|33870.9|33789.9|33831.6|33752.6|21
1647407340000|2022-03-16 05:09:00|33869.8|33759.3|33870.6|33759.4|33870.6|33790.2|33839.4|33758.8|14
1647407350000|2022-03-16 05:09:10|33870.7|33758.9|33867.6|33755.5|33870.7|33789.2|33824.9|33755.5|25
1647407360000|2022-03-16 05:09:20|33867.4|33757.3|33835.3|33785.3|33867.7|33787|33832.6|33754.9|23
1647407370000|2022-03-16 05:09:30|33835.5|33785.5|33835.4|33785.4|33836.3|33786.3|33834.9|33784.9|15
1647407380000|2022-03-16 05:09:40|33831.1|33781.1|33838|33788|33868.9|33788.4|33831.1|33755.3|25
1647407390000|2022-03-16 05:09:50|33868.7|33757.8|33867.6|33756.4|33870.5|33788.5|33836.6|33756.4|20
1647407400000|2022-03-16 05:10:00|33836.8|33786.8|33834.4|33784.4|33871.7|33786.8|33828.1|33751.1|26
1647407410000|2022-03-16 05:10:10|33834.2|33784.2|33865|33754.9|33866.2|33784.8|33833.4|33753.1|22
1647407420000|2022-03-16 05:10:20|33828.9|33778.9|33863.6|33752.3|33863.6|33783.4|33828.3|33752.3|16
1647407430000|2022-03-16 05:10:30|33832.7|33782.7|33869.5|33754.5|33869.5|33783.6|33832.7|33751.8|13
1647407440000|2022-03-16 05:10:40|33828.7|33778.7|33865.4|33753|33865.4|33782.2|33828.3|33751.4|12
1647407450000|2022-03-16 05:10:50|33836.8|33753.1|33868.6|33756.2|33868.8|33787.5|33836.7|33753.1|18
1647407460000|2022-03-16 05:11:00|33872.6|33752.6|33868.2|33757.3|33872.6|33787.8|33836.9|33748.1|24
1647407470000|2022-03-16 05:11:10|33837.9|33787.9|33837.1|33787.1|33868.7|33788.3|33836.6|33756.1|22
1647407480000|2022-03-16 05:11:20|33830.7|33780.7|33835.7|33785.7|33835.8|33785.8|33830.7|33780.7|18
1647407490000|2022-03-16 05:11:30|33835.4|33785.4|33837|33787|33870.5|33788.4|33835.1|33755.8|19
1647407500000|2022-03-16 05:11:40|33828.5|33778.5|33837.1|33787.1|33868.8|33787.6|33828.5|33750.7|25
1647407510000|2022-03-16 05:11:50|33867.8|33757.1|33868|33755.6|33871.5|33787.1|33837.1|33753.4|23
1647407520000|2022-03-16 05:12:00|33829.8|33779.8|33834.2|33784.2|33863.4|33784.7|33829.8|33751|18
1647407530000|2022-03-16 05:12:10|33868.8|33756.3|33836.7|33786.7|33868.8|33787.2|33836.7|33756.3|12
1647407540000|2022-03-16 05:12:20|33829.3|33779.3|33864|33753.6|33865.1|33783.1|33829.3|33753|14
1647407550000|2022-03-16 05:12:30|33863.9|33753.5|33869.7|33754.6|33869.7|33787.3|33833.2|33753.1|13
1647407560000|2022-03-16 05:12:40|33826.7|33776.7|33837|33787|33867.9|33787.1|33826.7|33751.8|14
1647407570000|2022-03-16 05:12:50|33837.1|33787.1|33836.2|33786.2|33866.3|33787.2|33834.8|33754.5|14
1647407580000|2022-03-16 05:13:00|33827.7|33777.7|33835.1|33785.1|33864.7|33785.5|33827.7|33750.8|23
1647407590000|2022-03-16 05:13:10|33834.5|33784.5|33835.1|33785.1|33835.4|33785.4|33834.3|33784.3|18
1647407600000|2022-03-16 05:13:20|33834.3|33784.3|33866.2|33755.6|33867.3|33786|33830.4|33754.4|17
1647407610000|2022-03-16 05:13:30|33835.9|33785.9|33835.1|33785.1|33867.7|33785.9|33834.4|33753.5|19
1647407620000|2022-03-16 05:13:40|33865.8|33754.2|33832|33782|33865.8|33782.6|33827.6|33751.2|18
1647407630000|2022-03-16 05:13:50|33831.5|33781.5|33862.7|33750.6|33864.5|33783.3|33831.5|33750.6|15
1647407640000|2022-03-16 05:14:00|33827.8|33777.8|33832.1|33782.1|33862.1|33782.7|33827.8|33751.5|16
1647407650000|2022-03-16 05:14:10|33832|33782|33834.6|33784.6|33864.8|33784.6|33831.7|33753.8|12
1647407660000|2022-03-16 05:14:20|33865.2|33753.7|33831.3|33781.3|33865.2|33782.4|33827.9|33749.8|13
1647407670000|2022-03-16 05:14:30|33831|33781|33831.9|33781.9|33864.8|33782.3|33831|33751.2|13
1647407680000|2022-03-16 05:14:40|33827.4|33777.4|33834.4|33784.4|33869.2|33786.1|33827.4|33751.7|16
1647407690000|2022-03-16 05:14:50|33834.3|33784.3|33836.7|33786.7|33866.4|33787|33834.3|33752.9|13
1647407700000|2022-03-16 05:15:00|33830.5|33780.5|33835.4|33785.4|33835.7|33785.7|33830.4|33780.4|18
1647407710000|2022-03-16 05:15:10|33834.9|33784.9|33838.1|33788.1|33870|33788.7|33834.9|33755.8|15
1647407720000|2022-03-16 05:15:20|33838.3|33788.3|33868.3|33757.8|33869.2|33788.4|33838|33756.5|13
1647407730000|2022-03-16 05:15:30|33830.6|33780.6|33837.1|33787.1|33837.6|33806|33819.7|33780.6|14
1647407740000|2022-03-16 05:15:40|33867.3|33757|33837.6|33787.6|33868.6|33787.7|33837.1|33756.1|10
1647407750000|2022-03-16 05:15:50|33837.8|33787.8|33868.8|33756.7|33868.8|33787.8|33837.1|33756.6|10
1647407760000|2022-03-16 05:16:00|33829.7|33779.7|33837.5|33787.5|33869.6|33788|33829.7|33758.5|13
1647407770000|2022-03-16 05:16:10|33837.7|33787.7|33838.3|33788.3|33868.1|33788.3|33837.5|33757.4|10
1647407780000|2022-03-16 05:16:20|33838.1|33788.1|33838.1|33788.1|33868.2|33788.4|33837.7|33757.4|7
1647407790000|2022-03-16 05:16:30|33837.6|33787.6|33869.9|33756.3|33871.1|33787.6|33829.1|33752|13
1647407800000|2022-03-16 05:16:40|33869.6|33755.6|33870|33756.6|33870|33758|33868.4|33753.7|14
1647407810000|2022-03-16 05:16:50|33829.4|33779.4|33835|33785|33835.2|33785.2|33829.4|33779.4|11
1647407820000|2022-03-16 05:17:00|33835.3|33785.3|33838.9|33788.9|33838.9|33788.9|33835.3|33785.3|7
1647407830000|2022-03-16 05:17:10|33838.2|33788.2|33838.2|33788.2|33869.4|33788.2|33830.5|33756.4|16
1647407840000|2022-03-16 05:17:20|33838.1|33788.1|33836|33786|33866.6|33788.4|33836|33756.1|15
1647407850000|2022-03-16 05:17:30|33836.5|33786.5|33836.1|33786.1|33868.6|33786.8|33836.1|33755.9|18
1647407860000|2022-03-16 05:17:40|33830.4|33780.4|33833.9|33783.9|33833.9|33783.9|33830.4|33780.4|12
1647407870000|2022-03-16 05:17:50|33833|33783|33837.8|33787.8|33864.6|33787.8|33833|33754.5|12
1647407880000|2022-03-16 05:18:00|33837.2|33787.2|33867.5|33753|33867.8|33787.2|33836.4|33751.6|15
1647407890000|2022-03-16 05:18:10|33835.4|33785.4|33864.6|33753|33864.6|33785.4|33829.8|33752.9|13
1647407900000|2022-03-16 05:18:20|33833.9|33783.9|33863|33752|33863.5|33783.9|33832.2|33752|8
1647407910000|2022-03-16 05:18:30|33832.8|33782.8|33831.4|33781.4|33860.2|33782.8|33829.5|33749.8|17
1647407920000|2022-03-16 05:18:40|33831.3|33781.3|33831.3|33781.3|33862.1|33781.7|33830.9|33750.5|17
1647407930000|2022-03-16 05:18:50|33828.6|33778.6|33867.3|33750.3|33868.5|33780.4|33828.5|33748.5|7
1647407940000|2022-03-16 05:19:00|33833|33783|33832.9|33782.9|33864.1|33783.4|33832.8|33751.6|9
1647407950000|2022-03-16 05:19:10|33822.9|33772.9|33861.5|33749.2|33863.6|33779.5|33822.9|33747.6|19
1647407960000|2022-03-16 05:19:20|33861.4|33748.7|33864.4|33751.9|33864.7|33783.6|33833|33748.7|13
1647407970000|2022-03-16 05:19:30|33825.6|33775.6|33832.4|33782.4|33862.5|33782.8|33825.6|33750.5|19
1647407980000|2022-03-16 05:19:40|33832.3|33782.3|33867.1|33752.6|33867.1|33782.8|33832.3|33752.6|8
1647407990000|2022-03-16 05:19:50|33835.2|33785.2|33865.4|33754.4|33866.3|33785.2|33835.1|33753|15
1647408000000|2022-03-16 05:20:00|33828.3|33778.3|33833.6|33783.6|33864.2|33783.6|33828.3|33748.9|8
1647408010000|2022-03-16 05:20:10|33833.9|33783.9|33828|33778|33863.6|33783.9|33826.1|33750.3|18
1647408020000|2022-03-16 05:20:20|33828.6|33778.6|33858.1|33748|33860.5|33778.6|33827|33747|13
1647408030000|2022-03-16 05:20:30|33858.7|33747.6|33856.8|33745.6|33862.3|33777.9|33824.1|33744.9|17
1647408040000|2022-03-16 05:20:40|33856.1|33744.9|33858.4|33746.9|33858.4|33778|33825.7|33744.9|13
1647408050000|2022-03-16 05:20:50|33858.1|33747.9|33830|33780|33860.1|33780|33827.2|33747.9|8
1647408060000|2022-03-16 05:21:00|33830.1|33780.1|33808.7|33788.7|33860.8|33788.7|33805.5|33748.2|13
1647408070000|2022-03-16 05:21:10|33808.9|33788.9|33864|33744.3|33864|33790|33808.3|33744.3|9
1647408080000|2022-03-16 05:21:20|33863.8|33744.1|33825.9|33775.9|33864.1|33775.9|33821.9|33744.1|12
1647408090000|2022-03-16 05:21:30|33826|33776|33826|33776|33826.6|33776.6|33826|33776|8
1647408100000|2022-03-16 05:21:40|33828.9|33778.9|33859.9|33747.7|33860.6|33778.9|33828.7|33747.3|9
1647408110000|2022-03-16 05:21:50|33860.4|33748.2|33857.9|33743.8|33860.4|33779.6|33819.2|33743.2|17
1647408120000|2022-03-16 05:22:00|33825.8|33775.8|33829.4|33779.4|33829.5|33779.5|33824.5|33774.5|8
1647408130000|2022-03-16 05:22:10|33829.5|33779.5|33825.6|33775.6|33861.2|33779.5|33822.4|33746.2|12
1647408140000|2022-03-16 05:22:20|33825.7|33775.7|33826.3|33776.3|33826.7|33776.7|33825.5|33775.5|8
1647408150000|2022-03-16 05:22:30|33826.7|33776.7|33819.3|33769.3|33863.8|33778.1|33818.6|33740.6|15
1647408160000|2022-03-16 05:22:40|33855.2|33740.6|33860.9|33746.3|33863.7|33779.3|33828.9|33740.6|10
1647408170000|2022-03-16 05:22:50|33862|33744.2|33822.4|33772.4|33862.7|33772.4|33820|33744.2|10
1647408180000|2022-03-16 05:23:00|33822.9|33772.9|33827.4|33777.4|33857.7|33778.1|33822.5|33743.8|22
1647408190000|2022-03-16 05:23:10|33858.6|33746.5|33823.3|33773.3|33859.1|33777.6|33821.4|33745.5|14
1647408200000|2022-03-16 05:23:20|33823.1|33773.1|33823.8|33773.8|33824.9|33774.9|33823.1|33773.1|9
1647408210000|2022-03-16 05:23:30|33824.4|33774.4|33822.3|33772.3|33862.2|33774.4|33820.8|33743.4|13
1647408220000|2022-03-16 05:23:40|33822.6|33772.6|33858.3|33746.7|33860.7|33777.9|33822.6|33741.2|6
1647408230000|2022-03-16 05:23:50|33827.9|33777.9|33858.8|33744.7|33860.5|33777.9|33827.9|33742.2|9
1647408240000|2022-03-16 05:24:00|33860.5|33743.1|33822.6|33772.6|33861.3|33772.6|33818.6|33741.1|9
1647408250000|2022-03-16 05:24:10|33824.1|33774.1|33823.8|33773.8|33824.1|33774.1|33822.4|33772.4|4
1647408260000|2022-03-16 05:24:20|33823.2|33773.2|33861.1|33741.1|33861.1|33773.2|33817.5|33741.1|6
1647408270000|2022-03-16 05:24:30|33862|33742|33827.6|33777.6|33862|33778.2|33827.2|33742|13
1647408280000|2022-03-16 05:24:40|33827.8|33777.8|33825.8|33775.8|33854.8|33777.8|33818.3|33739.3|17
1647408290000|2022-03-16 05:24:50|33856.7|33742.9|33856.2|33744.8|33859.5|33745|33856.2|33740.8|16
1647408300000|2022-03-16 05:25:00|33857.3|33743.1|33856.6|33744.3|33857.3|33775.8|33825.6|33743.1|12
1647408310000|2022-03-16 05:25:10|33858.4|33743.6|33822.2|33772.2|33858.4|33772.8|33819.7|33743.6|11
1647408320000|2022-03-16 05:25:20|33826.6|33776.6|33858.5|33742.8|33859.2|33776.6|33826.3|33741.3|10
1647408330000|2022-03-16 05:25:30|33858.3|33743.1|33856|33743.9|33858.3|33775.2|33824.5|33742.7|19
1647408340000|2022-03-16 05:25:40|33857.6|33741.9|33852.7|33741.1|33857.6|33769.6|33815.6|33736.9|12
1647408350000|2022-03-16 05:25:50|33853.3|33738.9|33856.6|33744.6|33857.2|33776.1|33821.4|33738.9|12
1647408360000|2022-03-16 05:26:00|33825.1|33775.1|33847.6|33735.8|33856|33775.1|33818.4|33735.7|22
1647408370000|2022-03-16 05:26:10|33848.3|33735.4|33852.4|33740.3|33855.4|33772.2|33821.5|33735.4|13
1647408380000|2022-03-16 05:26:20|33852.8|33739.6|33815.1|33765.1|33854.2|33771.8|33812.2|33738.2|11
1647408390000|2022-03-16 05:26:30|33816|33766|33850|33735.1|33850|33768.4|33816|33735.1|10
1647408400000|2022-03-16 05:26:40|33847.3|33737.2|33820|33770|33850.2|33770.8|33819.5|33735.6|10
1647408410000|2022-03-16 05:26:50|33820.2|33770.2|33812.2|33762.2|33849.7|33770.6|33812.2|33737.3|15
1647408420000|2022-03-16 05:27:00|33844.8|33733.9|33851.1|33733.5|33851.1|33765.3|33814.6|33732.1|19
1647408430000|2022-03-16 05:27:10|33852.7|33733.1|33810.9|33760.9|33852.7|33760.9|33810.8|33732.4|15
1647408440000|2022-03-16 05:27:20|33811.6|33761.6|33813.5|33763.5|33814.8|33764.8|33811.2|33761.2|16
1647408450000|2022-03-16 05:27:30|33813.8|33763.8|33808.7|33758.7|33847.9|33765.1|33808.2|33732.3|19
1647408460000|2022-03-16 05:27:40|33808.9|33758.9|33837.9|33726.6|33845.5|33763.1|33805.7|33726.6|27
1647408470000|2022-03-16 05:27:50|33838|33725.8|33841.3|33727.6|33841.3|33730.1|33837.6|33725.7|20
1647408480000|2022-03-16 05:28:00|33844.1|33725.3|33840.4|33723|33846.7|33728|33835.1|33721.1|14
1647408490000|2022-03-16 05:28:10|33837.1|33725.1|33810.5|33760.5|33841.8|33760.8|33809.8|33723.5|20
1647408500000|2022-03-16 05:28:20|33809.7|33759.7|33808|33758|33840.3|33761.1|33805.1|33729.7|14
1647408510000|2022-03-16 05:28:30|33807.7|33757.7|33841.1|33726.8|33842.8|33757.7|33807.7|33725.7|17
1647408520000|2022-03-16 05:28:40|33839.3|33728.8|33808.6|33758.6|33843|33759.2|33804.8|33726.8|15
1647408530000|2022-03-16 05:28:50|33809.9|33759.9|33813.7|33763.7|33848.5|33764.4|33809.2|33730.9|14
1647408540000|2022-03-16 05:29:00|33846.6|33730|33808.9|33758.9|33849.2|33758.9|33804.6|33728.4|22
1647408550000|2022-03-16 05:29:10|33840|33729.7|33810.8|33760.8|33842.3|33761.4|33809.1|33729.7|11
1647408560000|2022-03-16 05:29:20|33810.6|33760.6|33810.9|33760.9|33841.8|33761.2|33810.1|33730.1|8
1647408570000|2022-03-16 05:29:30|33841.5|33730.6|33807.6|33757.6|33848.1|33757.6|33801.3|33730.6|9
1647408580000|2022-03-16 05:29:40|33836.6|33726.5|33844.1|33730.7|33845.7|33760.3|33807.3|33726.5|18
1647408590000|2022-03-16 05:29:50|33844.8|33730.2|33814.8|33764.8|33848.5|33764.8|33814.8|33730.2|14
1647408600000|2022-03-16 05:30:00|33814.9|33764.9|33815.3|33765.3|33847.3|33765.9|33809.4|33733.1|23
1647408610000|2022-03-16 05:30:10|33814.6|33764.6|33817.7|33767.7|33847.3|33767.7|33814.3|33736.5|14
1647408620000|2022-03-16 05:30:20|33817.6|33767.6|33848.2|33736.9|33848.6|33768.4|33817.6|33735.8|17
1647408630000|2022-03-16 05:30:30|33848.3|33737.3|33845.2|33733.2|33849.1|33767.1|33811.3|33733.2|20
1647408640000|2022-03-16 05:30:40|33844.9|33734.3|33814.1|33764.1|33845|33764.6|33813.6|33734.3|11
1647408650000|2022-03-16 05:30:50|33817.3|33767.3|33814.1|33764.1|33845|33767.5|33813.7|33733|17
1647408660000|2022-03-16 05:31:00|33849.1|33729.1|33810.6|33760.6|33849.1|33760.6|33804.7|33728.7|12
1647408670000|2022-03-16 05:31:10|33809.7|33759.7|33812.4|33762.4|33846.4|33762.4|33809.7|33727.3|19
1647408680000|2022-03-16 05:31:20|33812.2|33762.2|33812.2|33762.2|33812.7|33762.7|33811.9|33761.9|20
1647408690000|2022-03-16 05:31:30|33842.3|33732.2|33808.4|33758.4|33843.4|33758.4|33806.4|33730.7|10
1647408700000|2022-03-16 05:31:40|33810|33760|33815.3|33765.3|33844.8|33765.8|33810|33733.3|18
1647408710000|2022-03-16 05:31:50|33815.6|33765.6|33842.6|33729.2|33845.7|33765.6|33803.9|33727.5|16
1647408720000|2022-03-16 05:32:00|33844.3|33730.6|33845.3|33734.8|33846.7|33765.1|33814.9|33728.4|12
1647408730000|2022-03-16 05:32:10|33845.6|33735.1|33813.1|33763.1|33845.6|33765.3|33806.3|33735.1|19
1647408740000|2022-03-16 05:32:20|33813.2|33763.2|33812.8|33762.8|33843.6|33763.4|33812.1|33731.9|14
1647408750000|2022-03-16 05:32:30|33812.7|33762.7|33849.2|33734.2|33849.2|33766.6|33812.2|33733.6|10
1647408760000|2022-03-16 05:32:40|33848|33735.3|33815.8|33765.8|33848|33766.4|33806.4|33729.7|13
1647408770000|2022-03-16 05:32:50|33846.6|33735.6|33815.7|33765.7|33848|33766.3|33815.4|33731.5|12
1647408780000|2022-03-16 05:33:00|33846.9|33734.8|33816.9|33766.9|33848.1|33766.9|33806.5|33730.6|22
1647408790000|2022-03-16 05:33:10|33816.7|33766.7|33848.3|33735.6|33848.9|33766.7|33816.7|33734.2|13
1647408800000|2022-03-16 05:33:20|33848.5|33735.5|33811.6|33761.6|33849.6|33766.8|33810.9|33733.4|19
1647408810000|2022-03-16 05:33:30|33810.5|33760.5|33842|33730.3|33844.9|33762.4|33807.7|33723.9|23
1647408820000|2022-03-16 05:33:40|33842.4|33729.6|33842.9|33725|33843.1|33761.5|33805.7|33723.3|20
1647408830000|2022-03-16 05:33:50|33841.7|33726.9|33806.9|33756.9|33844.2|33760.3|33801.9|33724.7|22
1647408840000|2022-03-16 05:34:00|33807.6|33757.6|33808.5|33758.5|33836.8|33759.4|33803.6|33724.3|20
1647408850000|2022-03-16 05:34:10|33812.6|33762.6|33809.9|33759.9|33841.9|33762.6|33809.3|33730|16
1647408860000|2022-03-16 05:34:20|33805.4|33755.4|33808.1|33758.1|33808.3|33758.3|33805|33755|14
1647408870000|2022-03-16 05:34:30|33843.5|33729.1|33810.7|33760.7|33844.3|33762.3|33810.7|33726.8|21
1647408880000|2022-03-16 05:34:40|33811.1|33761.1|33842.2|33729.7|33842.2|33761.2|33810.5|33729.7|14
1647408890000|2022-03-16 05:34:50|33801.5|33751.5|33840.4|33727.8|33841.1|33760.8|33801.5|33726.7|20
1647408900000|2022-03-16 05:35:00|33840.5|33727.9|33839.3|33728.7|33841|33759.6|33808.6|33726.8|17
1647408910000|2022-03-16 05:35:10|33839.6|33728.2|33811.3|33761.3|33842.6|33762.2|33809.2|33726.2|14
1647408920000|2022-03-16 05:35:20|33804.8|33754.8|33813.9|33763.9|33841.2|33763.9|33804.8|33726.3|17
1647408930000|2022-03-16 05:35:30|33813.2|33763.2|33813.8|33763.8|33844.6|33764.4|33813.2|33732.5|21
1647408940000|2022-03-16 05:35:40|33813.9|33763.9|33846.3|33729.9|33848.6|33764.7|33808|33729|23
1647408950000|2022-03-16 05:35:50|33814.7|33764.7|33846|33734.4|33847.7|33765|33814.7|33731|19
1647408960000|2022-03-16 05:36:00|33815.7|33765.7|33846.7|33733.4|33847.6|33765.7|33814.6|33732.7|18
1647408970000|2022-03-16 05:36:10|33847|33732.7|33814.3|33764.3|33851.5|33766.4|33811.6|33732.2|22
1647408980000|2022-03-16 05:36:20|33813.2|33763.2|33812.9|33762.9|33813.6|33763.6|33812.1|33762.1|12
1647408990000|2022-03-16 05:36:30|33812.7|33762.7|33810.2|33760.2|33812.8|33762.8|33808.6|33758.6|16
1647409000000|2022-03-16 05:36:40|33810.1|33760.1|33812.2|33762.2|33842.3|33763|33810.1|33728|17
1647409010000|2022-03-16 05:36:50|33843.9|33731.2|33844.3|33731.4|33847.2|33763|33812.9|33728.9|12
1647409020000|2022-03-16 05:37:00|33844.5|33731.7|33811.4|33761.4|33846.9|33761.6|33808.8|33730.2|21
1647409030000|2022-03-16 05:37:10|33810.7|33760.7|33811.7|33761.7|33812.4|33762.4|33810.7|33760.7|13
1647409040000|2022-03-16 05:37:20|33812.2|33762.2|33844.2|33731.2|33844.2|33763.5|33804.8|33731.2|19
1647409050000|2022-03-16 05:37:30|33844.3|33730.8|33845.2|33734.5|33846.7|33765.9|33815|33730.4|21
1647409060000|2022-03-16 05:37:40|33847.1|33734.7|33810|33760|33847.1|33765.2|33809.4|33732.9|13
1647409070000|2022-03-16 05:37:50|33841.2|33730|33846.6|33731.6|33847.4|33761.5|33811.5|33730|16
1647409080000|2022-03-16 05:38:00|33846.2|33732.1|33811.6|33761.6|33846.2|33762.8|33808.5|33731.6|14
1647409090000|2022-03-16 05:38:10|33811.9|33761.9|33813.1|33763.1|33813.1|33763.1|33811.9|33761.9|7
1647409100000|2022-03-16 05:38:20|33812.8|33762.8|33811|33761|33841.2|33762.8|33808.6|33730.5|9
1647409110000|2022-03-16 05:38:30|33841.8|33731|33849|33729.5|33849|33762.6|33811.7|33729.5|15
1647409120000|2022-03-16 05:38:40|33849.7|33730.1|33809.1|33759.1|33850|33759.1|33809.1|33730.1|11
1647409130000|2022-03-16 05:38:50|33811|33761|33842.6|33732.5|33845.4|33762.9|33811|33730.1|10
1647409140000|2022-03-16 05:39:00|33844.7|33730.3|33815|33765|33849.8|33765|33815|33730.3|14
1647409150000|2022-03-16 05:39:10|33815.2|33765.2|33839.2|33728.7|33847.1|33765.4|33807.8|33728.7|13
1647409160000|2022-03-16 05:39:20|33811.5|33761.5|33840.7|33730.5|33844.1|33761.7|33810.5|33729.4|9
1647409170000|2022-03-16 05:39:30|33840.8|33729.8|33810.2|33760.2|33840.8|33761.4|33807.8|33729.8|13
1647409180000|2022-03-16 05:39:40|33811|33761|33811.4|33761.4|33842.8|33762.7|33810|33731|11
1647409190000|2022-03-16 05:39:50|33811.8|33761.8|33815.6|33765.6|33815.6|33765.6|33810.1|33760.1|7
1647409200000|2022-03-16 05:40:00|33850.3|33730.3|33845.6|33732|33850.3|33766.9|33813.5|33730.2|21
1647409210000|2022-03-16 05:40:10|33814.2|33764.2|33810.3|33760.3|33848.2|33764.5|33802.7|33725.7|11
1647409220000|2022-03-16 05:40:20|33808|33758|33812.6|33762.6|33846.3|33762.6|33808|33727.8|16
1647409230000|2022-03-16 05:40:30|33812|33762|33808.2|33758.2|33843.3|33763|33807|33731|17
1647409240000|2022-03-16 05:40:40|33809.3|33759.3|33810.5|33760.5|33840.3|33760.9|33808.8|33730.1|11
1647409250000|2022-03-16 05:40:50|33810.8|33760.8|33806.2|33756.2|33841.6|33760.8|33806.2|33727.8|14
1647409260000|2022-03-16 05:41:00|33806.6|33756.6|33842.7|33732.4|33844.7|33763.8|33806.6|33731|25
1647409270000|2022-03-16 05:41:10|33843.8|33731.5|33807.4|33757.4|33843.8|33762.9|33803.7|33731.5|15
1647409280000|2022-03-16 05:41:20|33807.3|33757.3|33844.4|33731.5|33847.5|33766|33807.3|33726.8|15
1647409290000|2022-03-16 05:41:30|33812.4|33762.4|33845.3|33729.1|33846.1|33762.4|33812.4|33728.1|12
1647409300000|2022-03-16 05:41:40|33845.5|33728.5|33806.3|33756.3|33846.1|33756.3|33806.3|33728|8
1647409310000|2022-03-16 05:41:50|33807.8|33757.8|33815|33765|33842.9|33765.6|33807.5|33726.8|18
1647409320000|2022-03-16 05:42:00|33814.7|33764.7|33845.3|33734.7|33846.3|33765.8|33814.7|33733.2|16
1647409330000|2022-03-16 05:42:10|33845.4|33734.8|33808.2|33758.2|33847|33764.1|33808.2|33732.7|17
1647409340000|2022-03-16 05:42:20|33809.6|33759.6|33811.6|33761.6|33811.6|33761.6|33809.6|33759.6|8
1647409350000|2022-03-16 05:42:30|33812.1|33762.1|33811.6|33761.6|33841.4|33762.1|33810.9|33730.5|18
1647409360000|2022-03-16 05:42:40|33811.7|33761.7|33806.2|33756.2|33843.4|33763|33801.7|33731.1|15
1647409370000|2022-03-16 05:42:50|33839.1|33727.7|33840.3|33727|33846.2|33762.3|33804.9|33726|24
1647409380000|2022-03-16 05:43:00|33809.3|33759.3|33840.7|33728.8|33841.5|33759.7|33807.2|33726.2|20
1647409390000|2022-03-16 05:43:10|33840.1|33729.9|33809.9|33759.9|33841.4|33760.3|33809.3|33728.3|14
1647409400000|2022-03-16 05:43:20|33839.6|33729.5|33805.9|33755.9|33842.5|33759.5|33804|33725|20
1647409410000|2022-03-16 05:43:30|33805.6|33755.6|33846.4|33731.2|33847.4|33760.6|33805.5|33724.7|16
1647409420000|2022-03-16 05:43:40|33845.1|33733.4|33846|33731.9|33848.1|33733.4|33845.1|33730|11
1647409430000|2022-03-16 05:43:50|33845.7|33732.7|33811|33761|33847.1|33761|33810|33731|15
1647409440000|2022-03-16 05:44:00|33811.7|33761.7|33813.7|33763.7|33844.8|33763.7|33811.4|33731.9|17
1647409450000|2022-03-16 05:44:10|33813.9|33763.9|33809.8|33759.8|33844.8|33764.4|33808.5|33731.7|18
1647409460000|2022-03-16 05:44:20|33809.9|33759.9|33846.7|33728.1|33846.7|33760.1|33809.4|33727.6|11
1647409470000|2022-03-16 05:44:30|33846.6|33728|33815.7|33765.7|33847.4|33765.9|33800.9|33726.5|21
1647409480000|2022-03-16 05:44:40|33846.6|33735.2|33843.3|33733.1|33847.1|33766.3|33812|33732.5|15
1647409490000|2022-03-16 05:44:50|33813.2|33763.2|33839.5|33729.4|33840.5|33763.2|33805.7|33727.4|18
1647409500000|2022-03-16 05:45:00|33840.4|33728.8|33846|33733.2|33846|33765|33813.8|33728.5|15
1647409510000|2022-03-16 05:45:10|33846.2|33733|33813.5|33763.5|33847.5|33764.2|33813.2|33731.6|16
1647409520000|2022-03-16 05:45:20|33813.2|33763.2|33812.7|33762.7|33846.3|33764.8|33805.8|33725.3|21
1647409530000|2022-03-16 05:45:30|33812.9|33762.9|33844.8|33728.6|33845.5|33762.9|33807.1|33728.6|24
1647409540000|2022-03-16 05:45:40|33812.2|33762.2|33810.7|33760.7|33842.5|33762.2|33810.3|33729.6|21
1647409550000|2022-03-16 05:45:50|33810.9|33760.9|33809.9|33759.9|33841.3|33761.2|33809.9|33729.5|15
1647409560000|2022-03-16 05:46:00|33840.3|33729.6|33835.9|33723.5|33840.8|33759.6|33809.6|33723.5|16
1647409570000|2022-03-16 05:46:10|33835.3|33722.9|33803.2|33753.2|33835.7|33754.1|33801.2|33722.8|21
1647409580000|2022-03-16 05:46:20|33802.3|33752.3|33802.9|33752.9|33803.3|33753.3|33801.9|33751.9|25
1647409590000|2022-03-16 05:46:30|33802.7|33752.7|33802.7|33752.7|33805.2|33755.2|33800.9|33750.9|13
1647409600000|2022-03-16 05:46:40|33801.7|33751.7|33804.5|33754.5|33834.8|33755|33801.7|33723.2|20
1647409610000|2022-03-16 05:46:50|33804.8|33754.8|33834.1|33723.7|33838|33757.4|33797.5|33720.9|30
1647409620000|2022-03-16 05:47:00|33802.4|33752.4|33796.2|33746.2|33836.6|33752.4|33796.2|33717|25
1647409630000|2022-03-16 05:47:10|33796.9|33746.9|33799.2|33749.2|33800|33750|33796.7|33746.7|18
1647409640000|2022-03-16 05:47:20|33798.8|33748.8|33798.6|33748.6|33798.9|33748.9|33798.3|33748.3|10
1647409650000|2022-03-16 05:47:30|33831.9|33719.7|33794.7|33744.7|33832.8|33744.7|33793.2|33719.2|14
1647409660000|2022-03-16 05:47:40|33794.5|33744.5|33803.3|33753.3|33830.6|33753.3|33794.5|33720.5|20
1647409670000|2022-03-16 05:47:50|33803.2|33753.2|33836.1|33722.9|33840.8|33753.3|33800.8|33718.5|22
1647409680000|2022-03-16 05:48:00|33838.6|33720.6|33835.7|33723.4|33839.1|33754.4|33803.8|33720.6|19
1647409690000|2022-03-16 05:48:10|33802.8|33752.8|33800.6|33750.6|33835.1|33753.2|33796.8|33722.2|17
1647409700000|2022-03-16 05:48:20|33801.4|33751.4|33833|33722.5|33833|33752.1|33799.3|33722.5|10
1647409710000|2022-03-16 05:48:30|33802.6|33752.6|33794.7|33744.7|33833.8|33752.6|33794|33714.1|20
1647409720000|2022-03-16 05:48:40|33794.9|33744.9|33798.3|33748.3|33798.3|33748.3|33794.9|33744.9|14
1647409730000|2022-03-16 05:48:50|33798.4|33748.4|33795|33745|33798.4|33748.4|33791.8|33741.8|19
1647409740000|2022-03-16 05:49:00|33794.9|33744.9|33796.6|33746.6|33797|33747|33794.7|33744.7|16
1647409750000|2022-03-16 05:49:10|33796.3|33746.3|33794.7|33744.7|33796.3|33746.3|33791|33741|14
1647409760000|2022-03-16 05:49:20|33794.9|33744.9|33795.1|33745.1|33795.3|33745.3|33794.2|33744.2|14
1647409770000|2022-03-16 05:49:30|33795.3|33745.3|33798.7|33748.7|33798.7|33748.7|33795.3|33745.3|11
1647409780000|2022-03-16 05:49:40|33798.8|33748.8|33795.4|33745.4|33798.8|33748.8|33792.8|33742.8|17
1647409790000|2022-03-16 05:49:50|33795.2|33745.2|33798.9|33748.9|33798.9|33748.9|33795.2|33745.2|17
1647409800000|2022-03-16 05:50:00|33798.3|33748.3|33799.9|33749.9|33800.9|33750.9|33798.3|33748.3|12
1647409810000|2022-03-16 05:50:10|33800.6|33750.6|33799.4|33749.4|33800.8|33750.8|33798.9|33748.9|11
1647409820000|2022-03-16 05:50:20|33800|33750|33798.7|33748.7|33800|33750|33797.7|33747.7|13
1647409830000|2022-03-16 05:50:30|33801.3|33751.3|33800.3|33750.3|33801.8|33751.8|33800.1|33750.1|13
1647409840000|2022-03-16 05:50:40|33800.2|33750.2|33783.1|33763.1|33800.8|33763.2|33780.6|33748.7|13
1647409850000|2022-03-16 05:50:50|33783|33763|33782.5|33762.5|33783.1|33763.1|33781.7|33761.7|14
1647409860000|2022-03-16 05:51:00|33782.7|33762.7|33783.1|33763.1|33783.1|33763.1|33780.2|33760.2|10
1647409870000|2022-03-16 05:51:10|33783.4|33763.4|33782.6|33762.6|33783.4|33763.4|33782.1|33762.1|11
1647409880000|2022-03-16 05:51:20|33782.5|33762.5|33782.2|33762.2|33783.4|33763.4|33780.8|33760.8|12
1647409890000|2022-03-16 05:51:30|33782.1|33762.1|33785.2|33765.2|33785.2|33765.2|33782.1|33762.1|13
1647409900000|2022-03-16 05:51:40|33784.9|33764.9|33832.5|33720|33832.5|33765.3|33784.1|33720|12
1647409910000|2022-03-16 05:51:50|33798.7|33748.7|33786.4|33766.4|33799.9|33766.4|33785.7|33748.7|9
1647409920000|2022-03-16 05:52:00|33786.5|33766.5|33783.4|33763.4|33786.7|33766.7|33782.3|33762.3|13
1647409930000|2022-03-16 05:52:10|33784.2|33764.2|33785.8|33765.8|33786.2|33766.2|33784.1|33764.1|18
1647409940000|2022-03-16 05:52:20|33786|33766|33787.4|33767.4|33787.4|33767.4|33786|33766|13
1647409950000|2022-03-16 05:52:30|33787|33767|33786.1|33766.1|33787|33767|33784.6|33764.6|17
1647409960000|2022-03-16 05:52:40|33786.2|33766.2|33786.4|33766.4|33788.1|33768.1|33785.8|33765.8|12
1647409970000|2022-03-16 05:52:50|33786.3|33766.3|33788.7|33768.7|33788.7|33768.7|33786.3|33766.3|19
1647409980000|2022-03-16 05:53:00|33788.6|33768.6|33787|33767|33789.1|33769.1|33787|33767|18
1647409990000|2022-03-16 05:53:10|33787.2|33767.2|33788.1|33768.1|33789.1|33769.1|33787.2|33767.2|17
1647410000000|2022-03-16 05:53:20|33788.5|33768.5|33785.8|33765.8|33789.5|33769.5|33785.8|33765.8|21
1647410010000|2022-03-16 05:53:30|33786|33766|33787.6|33767.6|33787.6|33767.6|33782.9|33762.9|16
1647410020000|2022-03-16 05:53:40|33787.5|33767.5|33787|33767|33787.5|33767.5|33785.9|33765.9|17
1647410030000|2022-03-16 05:53:50|33787.1|33767.1|33785.6|33765.6|33787.1|33767.1|33785.1|33765.1|18
1647410040000|2022-03-16 05:54:00|33786|33766|33786|33766|33786.1|33766.1|33785|33765|14
1647410050000|2022-03-16 05:54:10|33786.8|33766.8|33786.6|33766.6|33787.1|33767.1|33784.6|33764.6|12
1647410060000|2022-03-16 05:54:20|33786.7|33766.7|33786.3|33766.3|33786.8|33766.8|33785.6|33765.6|9
1647410070000|2022-03-16 05:54:30|33786.6|33766.6|33783.6|33763.6|33786.6|33766.6|33782.8|33762.8|13
1647410080000|2022-03-16 05:54:40|33784|33764|33783.6|33763.6|33785.1|33765.1|33783.6|33763.6|10
1647410090000|2022-03-16 05:54:50|33783.9|33763.9|33782.8|33762.8|33784.7|33764.7|33782.6|33762.6|18
1647410100000|2022-03-16 05:55:00|33783.1|33763.1|33781.4|33761.4|33783.6|33763.6|33780.3|33760.3|13
1647410110000|2022-03-16 05:55:10|33781.6|33761.6|33782.1|33762.1|33782.1|33762.1|33781.4|33761.4|9
1647410120000|2022-03-16 05:55:20|33783.6|33763.6|33782.5|33762.5|33784|33764|33778.1|33758.1|17
1647410130000|2022-03-16 05:55:30|33780.1|33760.1|33779.8|33759.8|33781.4|33761.4|33779.4|33759.4|21
1647410140000|2022-03-16 05:55:40|33779.9|33759.9|33780.5|33760.5|33780.5|33760.5|33779.9|33759.9|15
1647410150000|2022-03-16 05:55:50|33780.3|33760.3|33779.5|33759.5|33780.6|33760.6|33778.9|33758.9|14
1647410160000|2022-03-16 05:56:00|33779.8|33759.8|33780.1|33760.1|33781.1|33761.1|33778.9|33758.9|18
1647410170000|2022-03-16 05:56:10|33779.7|33759.7|33779.3|33759.3|33780.2|33760.2|33778.5|33758.5|21
1647410180000|2022-03-16 05:56:20|33779.9|33759.9|33781.3|33761.3|33782.2|33762.2|33778.7|33758.7|16
1647410190000|2022-03-16 05:56:30|33781.4|33761.4|33780.2|33760.2|33781.6|33761.6|33779.8|33759.8|21
1647410200000|2022-03-16 05:56:40|33780.3|33760.3|33778.9|33758.9|33780.3|33760.3|33778.2|33758.2|13
1647410210000|2022-03-16 05:56:50|33779|33759|33778.7|33758.7|33779.6|33759.6|33778.1|33758.1|15
1647410220000|2022-03-16 05:57:00|33778.8|33758.8|33777.6|33757.6|33779|33759|33776.4|33756.4|18
1647410230000|2022-03-16 05:57:10|33777.8|33757.8|33778.4|33758.4|33778.8|33758.8|33777.7|33757.7|16
1647410240000|2022-03-16 05:57:20|33777.7|33757.7|33776.9|33756.9|33777.8|33757.8|33776.4|33756.4|15
1647410250000|2022-03-16 05:57:30|33776.8|33756.8|33776.6|33756.6|33776.8|33756.8|33775|33755|18
1647410260000|2022-03-16 05:57:40|33776.1|33756.1|33776.3|33756.3|33776.8|33756.8|33776|33756|15
1647410270000|2022-03-16 05:57:50|33774.2|33754.2|33776.7|33756.7|33778.1|33758.1|33774.2|33754.2|16
1647410280000|2022-03-16 05:58:00|33776.8|33756.8|33776.8|33756.8|33777.9|33757.9|33776.1|33756.1|22
1647410290000|2022-03-16 05:58:10|33775.7|33755.7|33774.2|33754.2|33776.4|33756.4|33769.6|33749.6|26
1647410300000|2022-03-16 05:58:20|33774.4|33754.4|33774.8|33754.8|33775.7|33755.7|33770.4|33750.4|19
1647410310000|2022-03-16 05:58:30|33775.3|33755.3|33773.8|33753.8|33775.8|33755.8|33772|33752|15
1647410320000|2022-03-16 05:58:40|33773.7|33753.7|33774.3|33754.3|33776|33756|33773.5|33753.5|16
1647410330000|2022-03-16 05:58:50|33772.6|33752.6|33772.5|33752.5|33774.4|33754.4|33769.6|33749.6|19
1647410340000|2022-03-16 05:59:00|33772.6|33752.6|33772.5|33752.5|33773.5|33753.5|33767.9|33747.9|16
1647410350000|2022-03-16 05:59:10|33771.9|33751.9|33778.3|33758.3|33779|33759|33771.1|33751.1|27
1647410360000|2022-03-16 05:59:20|33772.9|33752.9|33779.1|33759.1|33779.2|33759.2|33772.9|33752.9|19
1647410370000|2022-03-16 05:59:30|33778.9|33758.9|33777.8|33757.8|33778.9|33758.9|33777.8|33757.8|14
1647410380000|2022-03-16 05:59:40|33777.7|33757.7|33776.8|33756.8|33778.5|33758.5|33774.3|33754.3|13
1647410390000|2022-03-16 05:59:50|33777.5|33757.5|33780.2|33760.2|33781.3|33761.3|33777.5|33757.5|24
1647410400000|2022-03-16 06:00:00|33782|33762|33783.9|33763.9|33785.9|33765.9|33777.1|33757.1|29
1647410410000|2022-03-16 06:00:10|33784.4|33764.4|33784.2|33764.2|33786.1|33766.1|33782.6|33762.6|23
1647410420000|2022-03-16 06:00:20|33783.6|33763.6|33782.9|33762.9|33783.8|33763.8|33782|33762|18
1647410430000|2022-03-16 06:00:30|33783|33763|33780.3|33760.3|33783.9|33763.9|33776.3|33756.3|25
1647410440000|2022-03-16 06:00:40|33779.8|33759.8|33782|33762|33782|33762|33779.4|33759.4|24
1647410450000|2022-03-16 06:00:50|33781.8|33761.8|33779.2|33759.2|33781.8|33761.8|33767.4|33747.4|12
1647410460000|2022-03-16 06:01:00|33780|33760|33777.2|33757.2|33780|33760|33776.8|33756.8|16
1647410470000|2022-03-16 06:01:10|33777.7|33757.7|33780.2|33760.2|33780.3|33760.3|33777.7|33757.7|16
1647410480000|2022-03-16 06:01:20|33780.3|33760.3|33778.9|33758.9|33780.8|33760.8|33775.1|33755.1|15
1647410490000|2022-03-16 06:01:30|33782.5|33762.5|33782.1|33762.1|33783.1|33763.1|33780.5|33760.5|23
1647410500000|2022-03-16 06:01:40|33782.5|33762.5|33778.7|33758.7|33782.5|33762.5|33774.5|33754.5|13
1647410510000|2022-03-16 06:01:50|33778.5|33758.5|33782.9|33762.9|33784|33764|33778.5|33758.5|22
1647410520000|2022-03-16 06:02:00|33782.8|33762.8|33784|33764|33785|33765|33777.6|33757.6|23
1647410530000|2022-03-16 06:02:10|33783.7|33763.7|33785.5|33765.5|33785.8|33765.8|33783.4|33763.4|18
1647410540000|2022-03-16 06:02:20|33785.8|33765.8|33789.4|33769.4|33789.5|33769.5|33785.8|33765.8|17
1647410550000|2022-03-16 06:02:30|33789.5|33769.5|33784|33764|33789.5|33769.5|33781.9|33761.9|17
1647410560000|2022-03-16 06:02:40|33787.5|33767.5|33788.2|33768.2|33789.2|33769.2|33786.5|33766.5|20
1647410570000|2022-03-16 06:02:50|33789|33769|33783.4|33763.4|33789.4|33769.4|33781.7|33761.7|14
1647410580000|2022-03-16 06:03:00|33783.7|33763.7|33803.5|33753.5|33832.3|33767.3|33783.7|33721.7|16
1647410590000|2022-03-16 06:03:10|33803.4|33753.4|33801.6|33751.6|33807.1|33757.1|33800.6|33750.6|18
1647410600000|2022-03-16 06:03:20|33801|33751|33806.2|33756.2|33806.2|33756.2|33801|33751|13
1647410610000|2022-03-16 06:03:30|33806.1|33756.1|33808.9|33758.9|33808.9|33758.9|33805.6|33755.6|23
1647410620000|2022-03-16 06:03:40|33808.7|33758.7|33807.6|33757.6|33808.8|33758.8|33806.8|33756.8|12
1647410630000|2022-03-16 06:03:50|33807.7|33757.7|33804.6|33754.6|33807.7|33757.7|33802.5|33752.5|23
1647410640000|2022-03-16 06:04:00|33804.9|33754.9|33803.7|33753.7|33804.9|33754.9|33802.6|33752.6|17
1647410650000|2022-03-16 06:04:10|33804.2|33754.2|33802|33752|33804.2|33754.2|33801|33751|15
1647410660000|2022-03-16 06:04:20|33802.3|33752.3|33801.5|33751.5|33803|33753|33800.8|33750.8|11
1647410670000|2022-03-16 06:04:30|33802.5|33752.5|33801.9|33751.9|33803.1|33753.1|33798.1|33748.1|22
1647410680000|2022-03-16 06:04:40|33798.6|33748.6|33802.1|33752.1|33802.5|33752.5|33798.6|33748.6|16
1647410690000|2022-03-16 06:04:50|33802.2|33752.2|33802.9|33752.9|33802.9|33752.9|33802.2|33752.2|7
1647410700000|2022-03-16 06:05:00|33802.8|33752.8|33803.9|33753.9|33807.7|33757.7|33800.7|33750.7|22
1647410710000|2022-03-16 06:05:10|33805.2|33755.2|33803|33753|33805.9|33755.9|33799.4|33749.4|23
1647410720000|2022-03-16 06:05:20|33802.3|33752.3|33803.3|33753.3|33803.9|33753.9|33802.3|33752.3|13
1647410730000|2022-03-16 06:05:30|33803.4|33753.4|33807.8|33757.8|33808|33758|33799.4|33749.4|19
1647410740000|2022-03-16 06:05:40|33807.4|33757.4|33805.9|33755.9|33807.4|33757.4|33804.5|33754.5|17
1647410750000|2022-03-16 06:05:50|33805.4|33755.4|33786.9|33766.9|33807.6|33772.3|33782.3|33754.4|16
1647410760000|2022-03-16 06:06:00|33787.8|33767.8|33793.9|33773.9|33795.1|33775.1|33787.8|33767.8|16
1647410770000|2022-03-16 06:06:10|33794|33774|33791.3|33771.3|33794|33774|33785.5|33765.5|26
1647410780000|2022-03-16 06:06:20|33791.2|33771.2|33791.7|33771.7|33793.3|33773.3|33787.3|33767.3|22
1647410790000|2022-03-16 06:06:30|33791.8|33771.8|33789.9|33769.9|33793|33773|33789.4|33769.4|22
1647410800000|2022-03-16 06:06:40|33790.4|33770.4|33792.1|33772.1|33792.9|33772.9|33781.9|33761.9|23
1647410810000|2022-03-16 06:06:50|33793|33773|33795.1|33775.1|33795.3|33775.3|33780.3|33760.3|22
1647410820000|2022-03-16 06:07:00|33794.7|33774.7|33795.8|33775.8|33796.2|33776.2|33793.8|33773.8|22
1647410830000|2022-03-16 06:07:10|33796.3|33776.3|33795.2|33775.2|33796.7|33776.7|33794.9|33774.9|9
1647410840000|2022-03-16 06:07:20|33795.3|33775.3|33790.7|33770.7|33795.4|33775.4|33788.8|33768.8|15
1647410850000|2022-03-16 06:07:30|33790.2|33770.2|33796.8|33776.8|33797.4|33777.4|33790.2|33770.2|22
1647410860000|2022-03-16 06:07:40|33797.9|33777.9|33795.7|33775.7|33798.8|33778.8|33794.3|33774.3|22
1647410870000|2022-03-16 06:07:50|33796.1|33776.1|33791.3|33771.3|33796.5|33776.5|33786.2|33766.2|25
1647410880000|2022-03-16 06:08:00|33791.5|33771.5|33793.4|33773.4|33794.1|33774.1|33791.2|33771.2|21
1647410890000|2022-03-16 06:08:10|33793.1|33773.1|33787.7|33767.7|33794.3|33774.3|33784.3|33764.3|20
1647410900000|2022-03-16 06:08:20|33788.7|33768.7|33791.4|33771.4|33791.6|33771.6|33788.7|33768.7|14
1647410910000|2022-03-16 06:08:30|33791|33771|33785.3|33765.3|33791.1|33771.1|33782|33762|30
1647410920000|2022-03-16 06:08:40|33785.2|33765.2|33791.1|33771.1|33791.7|33771.7|33785.2|33765.2|21
1647410930000|2022-03-16 06:08:50|33792.3|33772.3|33786.2|33766.2|33792.7|33772.7|33785|33765|18
1647410940000|2022-03-16 06:09:00|33788.1|33768.1|33791.5|33771.5|33791.7|33771.7|33787.6|33767.6|14
1647410950000|2022-03-16 06:09:10|33791.7|33771.7|33811.9|33761.9|33811.9|33775.1|33789.2|33759.9|24
1647410960000|2022-03-16 06:09:20|33811.7|33761.7|33807|33757|33842.8|33762.4|33806.8|33731.4|23
1647410970000|2022-03-16 06:09:30|33808.3|33758.3|33810.3|33760.3|33810.3|33760.3|33807.5|33757.5|15
1647410980000|2022-03-16 06:09:40|33812.2|33762.2|33806.7|33756.7|33812.2|33762.2|33803.4|33753.4|18
1647410990000|2022-03-16 06:09:50|33806.5|33756.5|33811.4|33761.4|33811.8|33761.8|33806.5|33756.5|20
1647411000000|2022-03-16 06:10:00|33811.7|33761.7|33809.9|33759.9|33811.8|33761.8|33802.9|33752.9|20
1647411010000|2022-03-16 06:10:10|33809.1|33759.1|33807.6|33757.6|33809.5|33759.5|33807.6|33757.6|18
1647411020000|2022-03-16 06:10:20|33808.5|33758.5|33808.2|33758.2|33809.2|33759.2|33808.1|33758.1|11
1647411030000|2022-03-16 06:10:30|33810.7|33760.7|33809.9|33759.9|33811.4|33761.4|33800.8|33750.8|19
1647411040000|2022-03-16 06:10:40|33810|33760|33809.7|33759.7|33810.6|33760.6|33809.4|33759.4|19
1647411050000|2022-03-16 06:10:50|33810.4|33760.4|33811.9|33761.9|33813.2|33763.2|33810.1|33760.1|17
1647411060000|2022-03-16 06:11:00|33811.8|33761.8|33794.3|33774.3|33811.8|33775.2|33787.7|33761.4|23
1647411070000|2022-03-16 06:11:10|33793.8|33773.8|33795.4|33775.4|33795.7|33775.7|33793.8|33773.8|14
1647411080000|2022-03-16 06:11:20|33795|33775|33791.6|33771.6|33795.9|33775.9|33786.9|33766.9|20
1647411090000|2022-03-16 06:11:30|33791.4|33771.4|33789.6|33769.6|33795|33775|33788.4|33768.4|19
1647411100000|2022-03-16 06:11:40|33790.3|33770.3|33791.4|33771.4|33791.6|33771.6|33790.2|33770.2|20
1647411110000|2022-03-16 06:11:50|33791.7|33771.7|33793|33773|33793.7|33773.7|33791.1|33771.1|19
1647411120000|2022-03-16 06:12:00|33792.7|33772.7|33779.6|33759.6|33833.6|33773|33774.9|33705.8|26
1647411130000|2022-03-16 06:12:10|33778.9|33758.9|33781.4|33761.4|33831.2|33762.1|33774.9|33711.1|30
1647411140000|2022-03-16 06:12:20|33781.6|33761.6|33778.2|33758.2|33781.6|33761.6|33775.9|33755.9|18
1647411150000|2022-03-16 06:12:30|33777.8|33757.8|33777.7|33757.7|33777.9|33757.9|33776.7|33756.7|13
1647411160000|2022-03-16 06:12:40|33777.4|33757.4|33777.8|33757.8|33778.1|33758.1|33775.9|33755.9|17
1647411170000|2022-03-16 06:12:50|33777.4|33757.4|33779.7|33759.7|33780.1|33760.1|33777.3|33757.3|10
1647411180000|2022-03-16 06:13:00|33779.6|33759.6|33778.6|33758.6|33780|33760|33775.7|33755.7|10
1647411190000|2022-03-16 06:13:10|33778.8|33758.8|33782.9|33762.9|33785.8|33765.8|33778.1|33758.1|23
1647411200000|2022-03-16 06:13:20|33782.8|33762.8|33782|33762|33787.9|33767.9|33778.1|33758.1|23
1647411210000|2022-03-16 06:13:30|33782.6|33762.6|33783.2|33763.2|33783.3|33763.3|33781.6|33761.6|17
1647411220000|2022-03-16 06:13:40|33783.1|33763.1|33782.4|33762.4|33783.1|33763.1|33781.2|33761.2|9
1647411230000|2022-03-16 06:13:50|33782|33762|33776.1|33756.1|33782|33762|33775.6|33755.6|20
1647411240000|2022-03-16 06:14:00|33774.5|33754.5|33776.6|33756.6|33777.3|33757.3|33773.9|33753.9|19
1647411250000|2022-03-16 06:14:10|33776.5|33756.5|33776.4|33756.4|33776.8|33756.8|33775.5|33755.5|18
1647411260000|2022-03-16 06:14:20|33773.4|33753.4|33780.3|33760.3|33782.9|33762.9|33773.1|33753.1|18
1647411270000|2022-03-16 06:14:30|33780.2|33760.2|33776.8|33756.8|33823.2|33761.2|33772.8|33710.1|12
1647411280000|2022-03-16 06:14:40|33776.7|33756.7|33777.2|33757.2|33777.6|33757.6|33775.3|33755.3|21
1647411290000|2022-03-16 06:14:50|33776.9|33756.9|33778.8|33758.8|33779.5|33759.5|33776.8|33756.8|19
1647411300000|2022-03-16 06:15:00|33779.2|33759.2|33776.9|33756.9|33779.5|33759.5|33774.3|33754.3|28
1647411310000|2022-03-16 06:15:10|33776.7|33756.7|33779.9|33759.9|33779.9|33759.9|33776.7|33756.7|18
1647411320000|2022-03-16 06:15:20|33779.4|33759.4|33779|33759|33780.1|33760.1|33777.9|33757.9|19
1647411330000|2022-03-16 06:15:30|33779.1|33759.1|33776.6|33756.6|33780.7|33760.7|33776.4|33756.4|13
1647411340000|2022-03-16 06:15:40|33776.4|33756.4|33780.6|33760.6|33781|33761|33776.4|33756.4|22
1647411350000|2022-03-16 06:15:50|33780.5|33760.5|33776.7|33756.7|33781.9|33761.9|33775.7|33755.7|23
1647411360000|2022-03-16 06:16:00|33777.2|33757.2|33778.1|33758.1|33778.7|33758.7|33777|33757|17
1647411370000|2022-03-16 06:16:10|33778.5|33758.5|33776.7|33756.7|33778.5|33758.5|33776.7|33756.7|18
1647411380000|2022-03-16 06:16:20|33776.4|33756.4|33773.8|33753.8|33777.7|33757.7|33773.7|33753.7|22
1647411390000|2022-03-16 06:16:30|33773.9|33753.9|33781.2|33761.2|33781.2|33761.2|33773.9|33753.9|21
1647411400000|2022-03-16 06:16:40|33780|33760|33778.5|33758.5|33781.6|33761.6|33777.6|33757.6|21
1647411410000|2022-03-16 06:16:50|33777.8|33757.8|33779.8|33759.8|33779.8|33759.8|33777.6|33757.6|19
1647411420000|2022-03-16 06:17:00|33778.3|33758.3|33781.1|33761.1|33781.3|33761.3|33778.2|33758.2|16
1647411430000|2022-03-16 06:17:10|33781.3|33761.3|33780.6|33760.6|33781.6|33761.6|33780|33760|17
1647411440000|2022-03-16 06:17:20|33780.3|33760.3|33779.6|33759.6|33780.3|33760.3|33778.8|33758.8|19
1647411450000|2022-03-16 06:17:30|33779.9|33759.9|33783.2|33763.2|33783.5|33763.5|33779.3|33759.3|16
1647411460000|2022-03-16 06:17:40|33783|33763|33781.5|33761.5|33783|33763|33779.3|33759.3|29
1647411470000|2022-03-16 06:17:50|33781.2|33761.2|33778.8|33758.8|33782|33762|33777.5|33757.5|26
1647411480000|2022-03-16 06:18:00|33779.7|33759.7|33780.7|33760.7|33781.7|33761.7|33778.7|33758.7|22
1647411490000|2022-03-16 06:18:10|33780.8|33760.8|33780.5|33760.5|33782.6|33762.6|33779.3|33759.3|16
1647411500000|2022-03-16 06:18:20|33779.8|33759.8|33781.6|33761.6|33783.1|33763.1|33778.7|33758.7|12
1647411510000|2022-03-16 06:18:30|33781.7|33761.7|33779.9|33759.9|33784.1|33764.1|33779.2|33759.2|23
1647411520000|2022-03-16 06:18:40|33780|33760|33781.5|33761.5|33782.4|33762.4|33779.7|33759.7|19
1647411530000|2022-03-16 06:18:50|33781.3|33761.3|33776.2|33756.2|33781.3|33761.3|33775.5|33755.5|19
1647411540000|2022-03-16 06:19:00|33776.6|33756.6|33780.1|33760.1|33780.1|33760.1|33776.3|33756.3|14
1647411550000|2022-03-16 06:19:10|33779.8|33759.8|33776.6|33756.6|33780.2|33760.2|33775.5|33755.5|17
1647411560000|2022-03-16 06:19:20|33776.7|33756.7|33779.5|33759.5|33779.7|33759.7|33774.5|33754.5|20
1647411570000|2022-03-16 06:19:30|33779.2|33759.2|33772.1|33752.1|33779.8|33759.8|33771.5|33751.5|27
1647411580000|2022-03-16 06:19:40|33773|33753|33772.2|33752.2|33775.6|33755.6|33770.9|33750.9|25
1647411590000|2022-03-16 06:19:50|33772.5|33752.5|33773|33753|33774.6|33754.6|33772.5|33752.5|16
1647411600000|2022-03-16 06:20:00|33771|33751|33771.5|33751.5|33773.9|33753.9|33770.4|33750.4|17
1647411610000|2022-03-16 06:20:10|33772.5|33752.5|33776.3|33756.3|33776.3|33756.3|33770.9|33750.9|19
1647411620000|2022-03-16 06:20:20|33776.1|33756.1|33777.9|33757.9|33778.9|33758.9|33774.3|33754.3|15
1647411630000|2022-03-16 06:20:30|33778.5|33758.5|33777.8|33757.8|33779|33759|33776.5|33756.5|16
1647411640000|2022-03-16 06:20:40|33778|33758|33779.4|33759.4|33779.6|33759.6|33777.8|33757.8|17
1647411650000|2022-03-16 06:20:50|33779.5|33759.5|33779.8|33759.8|33781|33761|33774.9|33754.9|16
1647411660000|2022-03-16 06:21:00|33779.2|33759.2|33784.6|33764.6|33785.7|33765.7|33776.9|33756.9|25
1647411670000|2022-03-16 06:21:10|33786.2|33766.2|33786.1|33766.1|33790.7|33770.7|33779.8|33759.8|34
1647411680000|2022-03-16 06:21:20|33786.5|33766.5|33836.4|33786.4|33868.2|33790.8|33785.8|33746.3|29
1647411690000|2022-03-16 06:21:30|33867.8|33756.4|33868.6|33754.1|33868.6|33784.3|33834.3|33751|29
1647411700000|2022-03-16 06:21:40|33867.8|33754.6|33835.4|33785.4|33869.1|33787.4|33835.4|33754.1|16
1647411710000|2022-03-16 06:21:50|33835.8|33785.8|33886.6|33766.6|33891.2|33794.9|33835.8|33735.3|27
1647411720000|2022-03-16 06:22:00|33884.8|33764.8|33884.2|33765.1|33887|33769.1|33883|33764.3|30
1647411730000|2022-03-16 06:22:10|33883.9|33764.8|33849.5|33799.5|33885|33800.1|33847.9|33764.8|20
1647411740000|2022-03-16 06:22:20|33849.9|33799.9|33868|33748|33868|33800.5|33843.7|33735.4|19
1647411750000|2022-03-16 06:22:30|33867.5|33747.5|33869.9|33753|33869.9|33755|33866.9|33746.9|23
1647411760000|2022-03-16 06:22:40|33870.9|33752.9|33861.5|33749.9|33870.9|33787.6|33837.6|33749.9|18
1647411770000|2022-03-16 06:22:50|33864.4|33746.6|33874.3|33754.3|33874.3|33754.3|33863.9|33746.6|17
1647411780000|2022-03-16 06:23:00|33874.5|33754.5|33866.4|33749.7|33875.7|33755.7|33864.8|33749.7|20
1647411790000|2022-03-16 06:23:10|33868|33750.8|33866.1|33755.8|33868.4|33755.8|33865.6|33749.5|14
1647411800000|2022-03-16 06:23:20|33866.3|33753.6|33871.6|33757.4|33871.6|33757.4|33866.3|33753.6|16
1647411810000|2022-03-16 06:23:30|33871.7|33755.9|33860.4|33747.8|33871.7|33756.2|33860.4|33747|23
1647411820000|2022-03-16 06:23:40|33862.2|33749.5|33870.9|33753.3|33871.6|33783.7|33832.4|33749.5|20
1647411830000|2022-03-16 06:23:50|33871|33753.4|33873.3|33753.3|33874.6|33782.2|33832.2|33753.3|18
1647411840000|2022-03-16 06:24:00|33869.1|33756.9|33869.3|33755.2|33872.1|33788.3|33838.3|33752.1|26
1647411850000|2022-03-16 06:24:10|33868.7|33755.4|33855.7|33744.5|33872.9|33758.4|33855.7|33744.5|22
1647411860000|2022-03-16 06:24:20|33830.4|33780.4|33865.8|33753.6|33867.8|33783.1|33830.4|33747.9|22
1647411870000|2022-03-16 06:24:30|33868|33753|33864.8|33744.8|33871.2|33753|33864.6|33744.6|24
1647411880000|2022-03-16 06:24:40|33865.1|33745.1|33866.5|33752.3|33868.6|33752.3|33865.1|33745.1|17
1647411890000|2022-03-16 06:24:50|33866.8|33752.1|33865.9|33748.9|33869.2|33753.2|33864.7|33748.6|18
1647411900000|2022-03-16 06:25:00|33839.8|33789.8|33869.1|33755.2|33872.5|33789.9|33837|33751.9|24
1647411910000|2022-03-16 06:25:10|33869.2|33755.6|33863.8|33746.4|33871.1|33756.3|33860.9|33744.9|26
1647411920000|2022-03-16 06:25:20|33863.4|33746.7|33864.8|33749.1|33864.8|33782.2|33832.1|33746.7|18
1647411930000|2022-03-16 06:25:30|33864.7|33746.7|33860.7|33747.3|33866|33750.6|33860.7|33746.3|24
1647411940000|2022-03-16 06:25:40|33859.7|33747.8|33866.1|33755|33869.9|33755.7|33859.7|33746.7|21
1647411950000|2022-03-16 06:25:50|33866|33754.4|33868.5|33749.9|33869.8|33785.1|33835.1|33749.9|21
1647411960000|2022-03-16 06:26:00|33868.6|33749.2|33830.6|33780.6|33869.8|33781.2|33830.1|33737.2|19
1647411970000|2022-03-16 06:26:10|33829.8|33779.8|33864.9|33744.9|33864.9|33781.1|33829.5|33744.9|25
1647411980000|2022-03-16 06:26:20|33864.5|33744.5|33860.6|33740.6|33865.7|33745.7|33858.7|33738.7|19
1647411990000|2022-03-16 06:26:30|33861.5|33741.5|33858.5|33745.7|33862.6|33746.6|33856.7|33741.1|16
1647412000000|2022-03-16 06:26:40|33861.7|33743.7|33860|33749.2|33862.6|33749.2|33855.5|33741.6|19
1647412010000|2022-03-16 06:26:50|33860.4|33749.6|33861.7|33748.6|33864.9|33749.6|33860.1|33744.2|20
1647412020000|2022-03-16 06:27:00|33861.2|33749.5|33862.3|33748.2|33863.3|33780.1|33830.1|33744.2|24
1647412030000|2022-03-16 06:27:10|33862.2|33748.1|33861.7|33747.1|33862.2|33748.9|33857.5|33741.5|16
1647412040000|2022-03-16 06:27:20|33860.8|33748.8|33863.6|33745.7|33863.6|33749|33859.1|33745.1|19
1647412050000|2022-03-16 06:27:30|33863.7|33746|33864|33747.6|33870.8|33750.8|33863.7|33746|24
1647412060000|2022-03-16 06:27:40|33864.9|33748|33868.2|33751|33869.1|33753.4|33864.4|33748|24
1647412070000|2022-03-16 06:27:50|33867.1|33752.3|33862.6|33748.5|33869.1|33754.2|33862.3|33748.3|15
1647412080000|2022-03-16 06:28:00|33867.6|33747.6|33868.8|33756.2|33871.8|33757.2|33867.6|33747.6|20
1647412090000|2022-03-16 06:28:10|33868.6|33756.1|33860.2|33745.6|33869.2|33757|33860.2|33745.6|22
1647412100000|2022-03-16 06:28:20|33859.9|33747.5|33863.1|33752.2|33864.6|33752.2|33859.9|33747.4|17
1647412110000|2022-03-16 06:28:30|33831.8|33781.8|33865.7|33751.9|33869.6|33783.5|33831.8|33750.4|25
1647412120000|2022-03-16 06:28:40|33865|33753.3|33861|33746.1|33867.4|33753.3|33861|33746.1|18
1647412130000|2022-03-16 06:28:50|33860.1|33746|33861.7|33747.8|33865.9|33782|33832|33742.2|21
1647412140000|2022-03-16 06:29:00|33862.6|33746.1|33861.6|33744.8|33865.2|33781|33830.5|33744.8|27
1647412150000|2022-03-16 06:29:10|33862.1|33744.7|33861.7|33741.7|33863.4|33746.4|33860.4|33741.4|24
1647412160000|2022-03-16 06:29:20|33861.6|33741.6|33859.2|33741.5|33862.6|33743.5|33855.7|33737.7|25
1647412170000|2022-03-16 06:29:30|33857.1|33743.7|33858.6|33742.8|33861.8|33746.2|33856.9|33740.9|21
1647412180000|2022-03-16 06:29:40|33857.8|33741.6|33861.4|33748.3|33864.4|33748.3|33857.4|33741.6|15
1647412190000|2022-03-16 06:29:50|33861.5|33748.7|33856.2|33743.7|33861.9|33773|33815.9|33739.3|24
1647412200000|2022-03-16 06:30:00|33859.1|33740|33826.3|33776.3|33859.8|33776.5|33826.3|33739.6|25
1647412210000|2022-03-16 06:30:10|33826.6|33776.6|33857.9|33737.9|33858.1|33776.6|33826.6|33734.6|25
1647412220000|2022-03-16 06:30:20|33857.2|33737.2|33858.8|33738.8|33859.2|33739.2|33857.2|33737.2|16
1647412230000|2022-03-16 06:30:30|33854.7|33734.7|33864.7|33744.7|33864.9|33744.9|33854.7|33734.7|22
1647412240000|2022-03-16 06:30:40|33864.4|33744.4|33858.8|33743.5|33865.2|33745.2|33856.3|33740|18
1647412250000|2022-03-16 06:30:50|33858.9|33743.7|33869.6|33749.6|33869.9|33749.9|33858|33743.7|17
1647412260000|2022-03-16 06:31:00|33869.3|33749.3|33865.5|33745.5|33870.6|33750.6|33861.2|33741.2|21
1647412270000|2022-03-16 06:31:10|33865|33745|33865.3|33746.8|33865.3|33750.3|33860.9|33744|13
1647412280000|2022-03-16 06:31:20|33863.8|33748.3|33857|33745.8|33866.2|33784.9|33834.6|33738.7|14
1647412290000|2022-03-16 06:31:30|33829.3|33779.3|33833.7|33783.7|33867.2|33784.1|33828.2|33747.9|19
1647412300000|2022-03-16 06:31:40|33833.9|33783.9|33852.9|33732.9|33867.1|33783.9|33832.3|33731.7|20
1647412310000|2022-03-16 06:31:50|33853.3|33733.3|33821.3|33709.3|33853.3|33747.3|33789.7|33695.5|30
1647412320000|2022-03-16 06:32:00|33821.6|33710.7|33830.2|33713.4|33830.2|33750.1|33787.7|33709.7|26
1647412330000|2022-03-16 06:32:10|33828.9|33714|33799.9|33749.9|33830.4|33771.7|33795.9|33711.6|30
1647412340000|2022-03-16 06:32:20|33801.6|33751.6|33801.2|33751.2|33803.1|33753.1|33799.5|33749.5|25
1647412350000|2022-03-16 06:32:30|33802.9|33752.9|33799.7|33749.7|33830|33752.9|33799.1|33717.7|22
1647412360000|2022-03-16 06:32:40|33799.4|33749.4|33804.2|33754.2|33804.2|33754.2|33799.4|33749.4|16
1647412370000|2022-03-16 06:32:50|33803.8|33753.8|33800.9|33750.9|33804.2|33754.2|33800.9|33750.9|14
1647412380000|2022-03-16 06:33:00|33801.1|33751.1|33807.9|33757.9|33807.9|33757.9|33801.1|33751.1|19
1647412390000|2022-03-16 06:33:10|33807.8|33757.8|33802|33752|33807.8|33757.8|33800.2|33750.2|18
1647412400000|2022-03-16 06:33:20|33803.3|33753.3|33803.7|33753.7|33804.5|33754.5|33803.3|33753.3|13
1647412410000|2022-03-16 06:33:30|33803.8|33753.8|33803.1|33753.1|33804|33754|33803|33753|21
1647412420000|2022-03-16 06:33:40|33804.9|33754.9|33805.1|33755.1|33806|33756|33797.7|33747.7|17
1647412430000|2022-03-16 06:33:50|33805.3|33755.3|33804.8|33754.8|33805.7|33755.7|33804.5|33754.5|20
1647412440000|2022-03-16 06:34:00|33804.7|33754.7|33799.5|33749.5|33805.4|33755.4|33799.1|33749.1|13
1647412450000|2022-03-16 06:34:10|33799.9|33749.9|33803.1|33753.1|33803.1|33753.1|33799.9|33749.9|18
1647412460000|2022-03-16 06:34:20|33803.6|33753.6|33806.1|33756.1|33807.1|33757.1|33802.8|33752.8|20
1647412470000|2022-03-16 06:34:30|33806.2|33756.2|33787.3|33767.3|33806.2|33767.3|33777.8|33755.3|8
1647412480000|2022-03-16 06:34:40|33788.6|33768.6|33792.1|33772.1|33792.1|33772.1|33788.4|33768.4|23
1647412490000|2022-03-16 06:34:50|33792.9|33772.9|33787.8|33767.8|33792.9|33772.9|33786.7|33766.7|18
1647412500000|2022-03-16 06:35:00|33788|33768|33790|33770|33790.5|33770.5|33787.3|33767.3|18
1647412510000|2022-03-16 06:35:10|33789.7|33769.7|33788|33768|33790.3|33770.3|33786.9|33766.9|24
1647412520000|2022-03-16 06:35:20|33789.1|33769.1|33792.7|33772.7|33793.8|33773.8|33789.1|33769.1|25
1647412530000|2022-03-16 06:35:30|33792.8|33772.8|33792.1|33772.1|33793.6|33773.6|33792.1|33772.1|21
1647412540000|2022-03-16 06:35:40|33792.2|33772.2|33788|33768|33792.8|33772.8|33786.7|33766.7|14
1647412550000|2022-03-16 06:35:50|33788.9|33768.9|33789.6|33769.6|33790|33770|33788.9|33768.9|11
1647412560000|2022-03-16 06:36:00|33789.9|33769.9|33803|33753|33839.7|33769.9|33789.9|33722|11
1647412570000|2022-03-16 06:36:10|33803.8|33753.8|33803.2|33753.2|33804.4|33754.4|33802.6|33752.6|19
1647412580000|2022-03-16 06:36:20|33803.1|33753.1|33802.3|33752.3|33803.1|33753.1|33802|33752|11
1647412590000|2022-03-16 06:36:30|33803.8|33753.8|33800.3|33750.3|33805.1|33755.1|33798.5|33748.5|18
1647412600000|2022-03-16 06:36:40|33801.6|33751.6|33802.5|33752.5|33803.3|33753.3|33801.6|33751.6|19
1647412610000|2022-03-16 06:36:50|33802.4|33752.4|33801.8|33751.8|33805.2|33755.2|33801.5|33751.5|20
1647412620000|2022-03-16 06:37:00|33801.7|33751.7|33807.1|33757.1|33807.3|33757.3|33801.7|33751.7|12
1647412630000|2022-03-16 06:37:10|33807|33757|33806|33756|33807.4|33757.4|33806|33756|12
1647412640000|2022-03-16 06:37:20|33806.1|33756.1|33803.3|33753.3|33807.2|33757.2|33797.6|33747.6|15
1647412650000|2022-03-16 06:37:30|33804.3|33754.3|33807.7|33757.7|33807.8|33757.8|33804.3|33754.3|22
1647412660000|2022-03-16 06:37:40|33807.5|33757.5|33801.8|33751.8|33807.5|33757.5|33801.3|33751.3|14
1647412670000|2022-03-16 06:37:50|33802.6|33752.6|33803.1|33753.1|33803.2|33753.2|33801.3|33751.3|17
1647412680000|2022-03-16 06:38:00|33803.7|33753.7|33799.7|33749.7|33803.7|33753.7|33796.8|33746.8|16
1647412690000|2022-03-16 06:38:10|33799.3|33749.3|33801.8|33751.8|33802.7|33752.7|33799.3|33749.3|14
1647412700000|2022-03-16 06:38:20|33801.4|33751.4|33800.7|33750.7|33834.5|33752.9|33800.7|33719.4|20
1647412710000|2022-03-16 06:38:30|33800.9|33750.9|33806.6|33756.6|33841.2|33757.4|33800.6|33722.7|23
1647412720000|2022-03-16 06:38:40|33807.2|33757.2|33808|33758|33838.2|33758|33807.2|33727.5|14
1647412730000|2022-03-16 06:38:50|33838|33727.6|33801|33751|33838|33757.9|33800.6|33727.6|4
1647412740000|2022-03-16 06:39:00|33803.7|33753.7|33807|33757|33808.9|33758.9|33803.7|33753.7|26
1647412750000|2022-03-16 06:39:10|33807.2|33757.2|33802.6|33752.6|33807.6|33757.6|33801.7|33751.7|14
1647412760000|2022-03-16 06:39:20|33802.8|33752.8|33808.1|33758.1|33808.4|33758.4|33802.5|33752.5|22
1647412770000|2022-03-16 06:39:30|33808.5|33758.5|33803.4|33753.4|33808.5|33758.5|33800.9|33750.9|17
1647412780000|2022-03-16 06:39:40|33804.2|33754.2|33805|33755|33805.7|33755.7|33804.2|33754.2|13
1647412790000|2022-03-16 06:39:50|33804.3|33754.3|33806.4|33756.4|33806.4|33756.4|33804.3|33754.3|15
1647412800000|2022-03-16 06:40:00|33806.3|33756.3|33804.6|33754.6|33808.1|33758.1|33800.3|33750.3|15
1647412810000|2022-03-16 06:40:10|33804.3|33754.3|33806.1|33756.1|33806.4|33756.4|33803.6|33753.6|22
1647412820000|2022-03-16 06:40:20|33806|33756|33796.1|33746.1|33806.9|33756.9|33795.9|33745.9|22
1647412830000|2022-03-16 06:40:30|33795.8|33745.8|33800.6|33750.6|33831.7|33750.6|33795.8|33719.6|16
1647412840000|2022-03-16 06:40:40|33800.4|33750.4|33799.5|33749.5|33802.6|33752.6|33795.9|33745.9|26
1647412850000|2022-03-16 06:40:50|33799.7|33749.7|33802.7|33752.7|33802.7|33752.7|33799.4|33749.4|14
1647412860000|2022-03-16 06:41:00|33836.9|33719.8|33802.3|33752.3|33837.5|33753|33801.2|33719.6|21
1647412870000|2022-03-16 06:41:10|33802.2|33752.2|33798.4|33748.4|33802.3|33752.3|33796.4|33746.4|15
1647412880000|2022-03-16 06:41:20|33799.3|33749.3|33797.7|33747.7|33799.6|33749.6|33797.4|33747.4|22
1647412890000|2022-03-16 06:41:30|33797.4|33747.4|33799.8|33749.8|33799.8|33749.8|33792.3|33742.3|17
1647412900000|2022-03-16 06:41:40|33800.2|33750.2|33798.6|33748.6|33800.6|33750.6|33798|33748|19
1647412910000|2022-03-16 06:41:50|33798.7|33748.7|33799.5|33749.5|33799.5|33749.5|33793.7|33743.7|17
1647412920000|2022-03-16 06:42:00|33797.7|33747.7|33801.8|33751.8|33801.8|33751.8|33797.7|33747.7|15
1647412930000|2022-03-16 06:42:10|33802.4|33752.4|33830.5|33719.1|33832.9|33752.9|33801.1|33716|20
1647412940000|2022-03-16 06:42:20|33830.1|33719.4|33796.5|33746.5|33830.7|33750.1|33795.8|33719.1|16
1647412950000|2022-03-16 06:42:30|33797.1|33747.1|33796.7|33746.7|33797.1|33747.1|33795.5|33745.5|14
1647412960000|2022-03-16 06:42:40|33797|33747|33799.1|33749.1|33800.2|33750.2|33793|33743|16
1647412970000|2022-03-16 06:42:50|33800.1|33750.1|33794.5|33744.5|33800.7|33750.7|33792.3|33742.3|22
1647412980000|2022-03-16 06:43:00|33795.4|33745.4|33795.3|33745.3|33795.7|33745.7|33794.3|33744.3|27
1647412990000|2022-03-16 06:43:10|33795.4|33745.4|33792.7|33742.7|33796|33746|33791|33741|15
1647413000000|2022-03-16 06:43:20|33793.3|33743.3|33789.8|33739.8|33826.5|33745.8|33789.8|33706.3|16
1647413010000|2022-03-16 06:43:30|33790|33740|33791.6|33741.6|33792.8|33742.8|33789.8|33739.8|21
1647413020000|2022-03-16 06:43:40|33791.4|33741.4|33789.9|33739.9|33792.6|33742.6|33789.9|33739.9|14
1647413030000|2022-03-16 06:43:50|33791|33741|33787.6|33737.6|33791.6|33741.6|33786.6|33736.6|19
1647413040000|2022-03-16 06:44:00|33822.6|33708.8|33792.2|33742.2|33822.6|33742.7|33789.6|33708.7|21
1647413050000|2022-03-16 06:44:10|33792.4|33742.4|33787.5|33737.5|33793.3|33743.3|33787.3|33737.3|29
1647413060000|2022-03-16 06:44:20|33788.8|33738.8|33790.7|33740.7|33791.3|33741.3|33788.5|33738.5|22
1647413070000|2022-03-16 06:44:30|33792.5|33742.5|33786.4|33736.4|33793.1|33743.1|33786.4|33736.4|16
1647413080000|2022-03-16 06:44:40|33787.7|33737.7|33790.5|33740.5|33790.5|33740.5|33787.7|33737.7|14
1647413090000|2022-03-16 06:44:50|33790.6|33740.6|33789.2|33739.2|33793.7|33743.7|33787.2|33737.2|22
1647413100000|2022-03-16 06:45:00|33791.3|33741.3|33793.5|33743.5|33793.7|33743.7|33789.8|33739.8|17
1647413110000|2022-03-16 06:45:10|33793.3|33743.3|33792.1|33742.1|33794.6|33744.6|33792.1|33742.1|15
1647413120000|2022-03-16 06:45:20|33792.2|33742.2|33787.4|33737.4|33793.5|33743.5|33787.4|33737.4|22
1647413130000|2022-03-16 06:45:30|33788.2|33738.2|33790.5|33740.5|33790.8|33740.8|33788.2|33738.2|17
1647413140000|2022-03-16 06:45:40|33790.6|33740.6|33787.7|33737.7|33793.5|33743.5|33787|33737|17
1647413150000|2022-03-16 06:45:50|33788.2|33738.2|33792.6|33742.6|33793.5|33743.5|33788.2|33738.2|24
1647413160000|2022-03-16 06:46:00|33792.2|33742.2|33788.8|33738.8|33793.1|33743.1|33783.4|33733.4|19
1647413170000|2022-03-16 06:46:10|33789.9|33739.9|33791.8|33741.8|33791.8|33741.8|33788.4|33738.4|20
1647413180000|2022-03-16 06:46:20|33792|33742|33786.7|33736.7|33792.8|33742.8|33786.7|33736.7|15
1647413190000|2022-03-16 06:46:30|33787.1|33737.1|33788.8|33738.8|33789.3|33739.3|33787.1|33737.1|17
1647413200000|2022-03-16 06:46:40|33787.9|33737.9|33791.6|33741.6|33820.4|33742|33787.9|33709|22
1647413210000|2022-03-16 06:46:50|33791.1|33741.1|33793.2|33743.2|33793.3|33743.3|33791.1|33741.1|16
1647413220000|2022-03-16 06:47:00|33793.1|33743.1|33789|33739|33793.1|33743.1|33788.5|33738.5|18
1647413230000|2022-03-16 06:47:10|33790.5|33740.5|33790.8|33740.8|33791.4|33741.4|33790.5|33740.5|13
1647413240000|2022-03-16 06:47:20|33790.7|33740.7|33792|33742|33792.3|33742.3|33790.7|33740.7|11
1647413250000|2022-03-16 06:47:30|33791.7|33741.7|33814.3|33701.4|33814.3|33742.9|33786.1|33697.6|24
1647413260000|2022-03-16 06:47:40|33782.2|33732.2|33782.4|33732.4|33812.4|33733.5|33782|33701.5|27
1647413270000|2022-03-16 06:47:50|33782.5|33732.5|33776.2|33726.2|33782.9|33732.9|33775.7|33725.7|22
1647413280000|2022-03-16 06:48:00|33775.9|33725.9|33779.1|33729.1|33779.1|33729.1|33775.9|33725.9|15
1647413290000|2022-03-16 06:48:10|33779|33729|33778.1|33728.1|33779.8|33729.8|33778|33728|11
1647413300000|2022-03-16 06:48:20|33778|33728|33779.5|33729.5|33780.6|33730.6|33773.9|33723.9|18
1647413310000|2022-03-16 06:48:30|33779.7|33729.7|33785.7|33735.7|33785.7|33735.7|33779.2|33729.2|16
1647413320000|2022-03-16 06:48:40|33785.9|33735.9|33788.4|33738.4|33822.6|33738.5|33785.9|33703.6|27
1647413330000|2022-03-16 06:48:50|33820.2|33706.2|33816.4|33706|33820.2|33738.6|33784.8|33706|18
1647413340000|2022-03-16 06:49:00|33815.9|33705.5|33786.6|33736.6|33815.9|33736.6|33784.7|33705.5|14
1647413350000|2022-03-16 06:49:10|33787.1|33737.1|33782.9|33732.9|33787.3|33737.3|33779.3|33729.3|16
1647413360000|2022-03-16 06:49:20|33783.1|33733.1|33783|33733|33783.6|33733.6|33782.2|33732.2|21
1647413370000|2022-03-16 06:49:30|33782.4|33732.4|33779.4|33729.4|33784.2|33734.2|33778.3|33728.3|26
1647413380000|2022-03-16 06:49:40|33779.3|33729.3|33781.8|33731.8|33781.8|33731.8|33779.3|33729.3|19
1647413390000|2022-03-16 06:49:50|33781.2|33731.2|33777|33727|33781.4|33731.4|33777|33727|12
1647413400000|2022-03-16 06:50:00|33777.7|33727.7|33780.8|33730.8|33780.8|33730.8|33776|33726|21
1647413410000|2022-03-16 06:50:10|33780.9|33730.9|33785|33735|33785.3|33735.3|33780.9|33730.9|17
1647413420000|2022-03-16 06:50:20|33784.6|33734.6|33786.5|33736.5|33786.6|33736.6|33784.6|33734.6|12
1647413430000|2022-03-16 06:50:30|33786.4|33736.4|33786.9|33736.9|33818.6|33738|33782.7|33701.9|19
1647413440000|2022-03-16 06:50:40|33787|33737|33816.3|33701.6|33816.7|33737.9|33785.2|33700.5|19
1647413450000|2022-03-16 06:50:50|33815.4|33702.3|33782.2|33732.2|33815.5|33732.2|33777.8|33702.3|13
1647413460000|2022-03-16 06:51:00|33782.3|33732.3|33784|33734|33784|33734|33782.2|33732.2|14
1647413470000|2022-03-16 06:51:10|33783.9|33733.9|33784.5|33734.5|33818.2|33737.7|33783.9|33705.8|22
1647413480000|2022-03-16 06:51:20|33784.9|33734.9|33786.5|33736.5|33786.7|33736.7|33784.9|33734.9|20
1647413490000|2022-03-16 06:51:30|33786.2|33736.2|33785.8|33735.8|33786.8|33736.8|33785.8|33735.8|18
1647413500000|2022-03-16 06:51:40|33785.7|33735.7|33783.5|33733.5|33788.7|33738.7|33782|33732|13
1647413510000|2022-03-16 06:51:50|33783.2|33733.2|33784|33734|33784.8|33734.8|33782.6|33732.6|21
1647413520000|2022-03-16 06:52:00|33784.3|33734.3|33784|33734|33786|33736|33780.5|33730.5|23
1647413530000|2022-03-16 06:52:10|33784.2|33734.2|33781.3|33731.3|33786.1|33736.1|33781.3|33731.3|16
1647413540000|2022-03-16 06:52:20|33781|33731|33781.9|33731.9|33782.5|33732.5|33779.3|33729.3|17
1647413550000|2022-03-16 06:52:30|33784|33734|33778.2|33728.2|33784.6|33734.6|33778.2|33728.2|19
1647413560000|2022-03-16 06:52:40|33778.9|33728.9|33782.7|33732.7|33783.2|33733.2|33778.9|33728.9|21
1647413570000|2022-03-16 06:52:50|33782.9|33732.9|33760.2|33740.2|33785.2|33740.2|33760.2|33732.2|13
1647413580000|2022-03-16 06:53:00|33811.5|33698.7|33786.8|33736.8|33811.5|33737.4|33781.2|33698.7|29
1647413590000|2022-03-16 06:53:10|33787.4|33737.4|33788.1|33738.1|33816|33739.7|33782.8|33705|17
1647413600000|2022-03-16 06:53:20|33788.3|33738.3|33792.7|33742.7|33823.7|33743|33785.5|33704.6|26
1647413610000|2022-03-16 06:53:30|33792.8|33742.8|33790|33740|33792.8|33742.8|33789.9|33739.9|25
1647413620000|2022-03-16 06:53:40|33790.3|33740.3|33783.7|33733.7|33819.2|33740.5|33783.2|33707.3|23
1647413630000|2022-03-16 06:53:50|33783.6|33733.6|33785.4|33735.4|33815.8|33736.2|33783.6|33704.2|16
1647413640000|2022-03-16 06:54:00|33785.3|33735.3|33788.4|33738.4|33819.1|33738.4|33783.9|33707.6|29
1647413650000|2022-03-16 06:54:10|33788.7|33738.7|33785.3|33735.3|33815.9|33750.7|33768.3|33705.6|11
1647413660000|2022-03-16 06:54:20|33784.2|33734.2|33786.1|33736.1|33787.6|33737.6|33784.2|33734.2|18
1647413670000|2022-03-16 06:54:30|33786.2|33736.2|33788.1|33738.1|33788.1|33738.1|33785.5|33735.5|13
1647413680000|2022-03-16 06:54:40|33787.9|33737.9|33789.8|33739.8|33789.8|33739.8|33781.9|33731.9|20
1647413690000|2022-03-16 06:54:50|33775|33755|33775.7|33755.7|33776.1|33756.1|33773.8|33753.8|24
1647413700000|2022-03-16 06:55:00|33791.2|33741.2|33790.1|33740.1|33791.2|33741.2|33789.3|33739.3|13
1647413710000|2022-03-16 06:55:10|33790.2|33740.2|33788.3|33738.3|33790.6|33740.6|33786|33736|22
1647413720000|2022-03-16 06:55:20|33787.8|33737.8|33788.1|33738.1|33789.3|33739.3|33787.8|33737.8|17
1647413730000|2022-03-16 06:55:30|33789.6|33739.6|33789.8|33739.8|33789.8|33739.8|33785|33735|23
1647413740000|2022-03-16 06:55:40|33789.6|33739.6|33795.8|33745.8|33821.5|33762.6|33776.9|33702.7|26
1647413750000|2022-03-16 06:55:50|33821.3|33705.6|33790.1|33740.1|33826.2|33742.8|33789.6|33705.6|21
1647413760000|2022-03-16 06:56:00|33790|33740|33789.5|33739.5|33819.7|33740.4|33788.6|33706.8|21
1647413770000|2022-03-16 06:56:10|33789.6|33739.6|33787.4|33737.4|33789.6|33739.6|33786.5|33736.5|12
1647413780000|2022-03-16 06:56:20|33787.1|33737.1|33788.4|33738.4|33817|33738.5|33786.1|33706|18
1647413790000|2022-03-16 06:56:30|33784.8|33734.8|33785.2|33735.2|33786|33736|33783|33733|14
1647413800000|2022-03-16 06:56:40|33785.3|33735.3|33783.2|33733.2|33786.4|33736.4|33783.2|33733.2|22
1647413810000|2022-03-16 06:56:50|33782.9|33732.9|33783.9|33733.9|33815.5|33734.5|33782.9|33701.6|19
1647413820000|2022-03-16 06:57:00|33783.5|33733.5|33779.6|33729.6|33783.9|33733.9|33778.5|33728.5|24
1647413830000|2022-03-16 06:57:10|33779.5|33729.5|33780.7|33730.7|33811.5|33731.1|33779.5|33698.4|15
1647413840000|2022-03-16 06:57:20|33781.2|33731.2|33778.8|33728.8|33781.6|33731.6|33777.1|33727.1|12
1647413850000|2022-03-16 06:57:30|33778.2|33728.2|33781.3|33731.3|33781.4|33731.4|33778.2|33728.2|19
1647413860000|2022-03-16 06:57:40|33780.9|33730.9|33783.4|33733.4|33783.9|33733.9|33774.4|33724.4|21
1647413870000|2022-03-16 06:57:50|33783.3|33733.3|33786.6|33736.6|33816.9|33737.1|33781.5|33702.4|20
1647413880000|2022-03-16 06:58:00|33786.4|33736.4|33786.6|33736.6|33787|33737|33786.4|33736.4|8
1647413890000|2022-03-16 06:58:10|33786.5|33736.5|33784.7|33734.7|33786.6|33736.6|33779.5|33729.5|14
1647413900000|2022-03-16 06:58:20|33785.2|33735.2|33785.3|33735.3|33788.1|33738.1|33784.9|33734.9|13
1647413910000|2022-03-16 06:58:30|33785.4|33735.4|33785.5|33735.5|33814.6|33737.6|33784|33703.1|23
1647413920000|2022-03-16 06:58:40|33785.3|33735.3|33786.2|33736.2|33786.2|33736.2|33783.9|33733.9|19
1647413930000|2022-03-16 06:58:50|33786.4|33736.4|33782.9|33732.9|33787|33737|33780.6|33730.6|13
1647413940000|2022-03-16 06:59:00|33814.8|33704.7|33787|33737|33814.8|33737.2|33783.3|33704.7|15
1647413950000|2022-03-16 06:59:10|33786.9|33736.9|33784.4|33734.4|33786.9|33736.9|33780.4|33730.4|13
1647413960000|2022-03-16 06:59:20|33784|33734|33784.4|33734.4|33784.5|33734.5|33783.9|33733.9|10
1647413970000|2022-03-16 06:59:30|33786.8|33736.8|33784.7|33734.7|33787.2|33737.2|33781.2|33731.2|15
1647413980000|2022-03-16 06:59:40|33784.9|33734.9|33788.8|33738.8|33788.8|33738.8|33784.5|33734.5|13
1647413990000|2022-03-16 06:59:50|33788.2|33738.2|33784.2|33734.2|33788.7|33738.7|33781|33731|13
1647414000000|2022-03-16 07:00:00|33760.9|33740.9|33772.1|33752.1|33774.4|33754.4|33760.9|33740.9|32
1647414010000|2022-03-16 07:00:10|33773.8|33753.8|33774.5|33754.5|33774.9|33754.9|33773.4|33753.4|25
1647414020000|2022-03-16 07:00:20|33774.6|33754.6|33778.3|33758.3|33779.2|33759.2|33773.4|33753.4|32
1647414030000|2022-03-16 07:00:30|33778.8|33758.8|33765.6|33745.6|33781.1|33761.1|33761.7|33741.7|32
1647414040000|2022-03-16 07:00:40|33757.8|33737.8|33762.8|33742.8|33763.4|33743.4|33757.8|33737.8|28
1647414050000|2022-03-16 07:00:50|33762.3|33742.3|33764.7|33744.7|33764.8|33744.8|33762.2|33742.2|21
1647414060000|2022-03-16 07:01:00|33764.8|33744.8|33761.8|33741.8|33765.6|33745.6|33761.8|33741.8|26
1647414070000|2022-03-16 07:01:10|33761.7|33741.7|33763.1|33743.1|33764.7|33744.7|33761.7|33741.7|23
1647414080000|2022-03-16 07:01:20|33763.6|33743.6|33765.1|33745.1|33766|33746|33763.6|33743.6|25
1647414090000|2022-03-16 07:01:30|33764.8|33744.8|33768.9|33748.9|33769.6|33749.6|33764.8|33744.8|23
1647414100000|2022-03-16 07:01:40|33768.6|33748.6|33769.8|33749.8|33770.2|33750.2|33768|33748|27
1647414110000|2022-03-16 07:01:50|33768.9|33748.9|33765.2|33745.2|33770.2|33750.2|33764.6|33744.6|26
1647414120000|2022-03-16 07:02:00|33765.4|33745.4|33766|33746|33768|33748|33765.4|33745.4|23
1647414130000|2022-03-16 07:02:10|33765|33745|33767.1|33747.1|33767.2|33747.2|33764.5|33744.5|21
1647414140000|2022-03-16 07:02:20|33767|33747|33767.6|33747.6|33768.6|33748.6|33764.2|33744.2|25
1647414150000|2022-03-16 07:02:30|33767.4|33747.4|33766.2|33746.2|33768.4|33748.4|33761|33741|21
1647414160000|2022-03-16 07:02:40|33766.6|33746.6|33767.2|33747.2|33767.6|33747.6|33765.9|33745.9|13
1647414170000|2022-03-16 07:02:50|33767|33747|33761.7|33741.7|33767|33747|33761.6|33741.6|30
1647414180000|2022-03-16 07:03:00|33762|33742|33770.7|33750.7|33782.5|33751.5|33760.2|33732.5|33
1647414190000|2022-03-16 07:03:10|33770.6|33750.6|33765.8|33745.8|33771.1|33751.1|33764.5|33744.5|29
1647414200000|2022-03-16 07:03:20|33765.4|33745.4|33767.5|33747.5|33768.1|33748.1|33765.4|33745.4|25
1647414210000|2022-03-16 07:03:30|33767.2|33747.2|33767.2|33747.2|33768.6|33748.6|33764.2|33744.2|17
1647414220000|2022-03-16 07:03:40|33766.7|33746.7|33774.8|33754.8|33777|33757|33766|33746|20
1647414230000|2022-03-16 07:03:50|33775.2|33755.2|33776.1|33756.1|33777.5|33757.5|33772.8|33752.8|19
1647414240000|2022-03-16 07:04:00|33775.1|33755.1|33770|33750|33777.4|33757.4|33766.2|33746.2|24
1647414250000|2022-03-16 07:04:10|33769.4|33749.4|33768.4|33748.4|33769.4|33749.4|33766.7|33746.7|16
1647414260000|2022-03-16 07:04:20|33768.6|33748.6|33767.8|33747.8|33768.8|33748.8|33767.5|33747.5|13
1647414270000|2022-03-16 07:04:30|33769|33749|33765.8|33745.8|33769.3|33749.3|33765.7|33745.7|26
1647414280000|2022-03-16 07:04:40|33766.2|33746.2|33765.5|33745.5|33767.1|33747.1|33765.3|33745.3|21
1647414290000|2022-03-16 07:04:50|33765.3|33745.3|33764.9|33744.9|33768.3|33748.3|33764.5|33744.5|18
1647414300000|2022-03-16 07:05:00|33764.8|33744.8|33770|33750|33773.3|33753.3|33764.7|33744.7|30
1647414310000|2022-03-16 07:05:10|33770.4|33750.4|33771.6|33751.6|33771.7|33751.7|33769.7|33749.7|24
1647414320000|2022-03-16 07:05:20|33771.4|33751.4|33769.7|33749.7|33771.8|33751.8|33769.7|33749.7|23
1647414330000|2022-03-16 07:05:30|33769.4|33749.4|33770|33750|33770.1|33750.1|33768|33748|26
1647414340000|2022-03-16 07:05:40|33770.1|33750.1|33769.3|33749.3|33771.9|33751.9|33768.2|33748.2|20
1647414350000|2022-03-16 07:05:50|33770.6|33750.6|33765.6|33745.6|33770.6|33750.6|33764.8|33744.8|25
1647414360000|2022-03-16 07:06:00|33764.5|33744.5|33766.8|33746.8|33767.2|33747.2|33764.2|33744.2|29
1647414370000|2022-03-16 07:06:10|33766.9|33746.9|33766.2|33746.2|33766.9|33746.9|33764.8|33744.8|21
1647414380000|2022-03-16 07:06:20|33766.3|33746.3|33764.7|33744.7|33766.8|33746.8|33759.3|33739.3|27
1647414390000|2022-03-16 07:06:30|33763.9|33743.9|33764.2|33744.2|33765.7|33745.7|33763.1|33743.1|26
1647414400000|2022-03-16 07:06:40|33764.8|33744.8|33765.5|33745.5|33767.4|33747.4|33763.4|33743.4|24
1647414410000|2022-03-16 07:06:50|33765.7|33745.7|33765.3|33745.3|33765.8|33745.8|33764.5|33744.5|19
1647414420000|2022-03-16 07:07:00|33765.7|33745.7|33764.6|33744.6|33765.9|33745.9|33763.8|33743.8|21
1647414430000|2022-03-16 07:07:10|33764.7|33744.7|33762|33742|33764.8|33744.8|33756.9|33736.9|22
1647414440000|2022-03-16 07:07:20|33761.6|33741.6|33764.6|33744.6|33764.6|33744.6|33758.6|33738.6|23
1647414450000|2022-03-16 07:07:30|33764.2|33744.2|33765.3|33745.3|33767.9|33747.9|33762.8|33742.8|29
1647414460000|2022-03-16 07:07:40|33765.9|33745.9|33778.6|33758.6|33779.6|33759.6|33759.9|33739.9|35
1647414470000|2022-03-16 07:07:50|33780.3|33760.3|33779.3|33759.3|33782.1|33762.1|33777.6|33757.6|29
1647414480000|2022-03-16 07:08:00|33779|33759|33782.5|33762.5|33782.5|33762.5|33777.9|33757.9|26
1647414490000|2022-03-16 07:08:10|33781.9|33761.9|33750.3|33730.3|33781.9|33761.9|33747.3|33727.3|29
1647414500000|2022-03-16 07:08:20|33750.2|33730.2|33751.8|33731.8|33752.6|33732.6|33748|33728|32
1647414510000|2022-03-16 07:08:30|33752.6|33732.6|33757.9|33737.9|33760.1|33740.1|33751.6|33731.6|30
1647414520000|2022-03-16 07:08:40|33757.4|33737.4|33756.7|33736.7|33758.1|33738.1|33755.8|33735.8|22
1647414530000|2022-03-16 07:08:50|33756.6|33736.6|33752.3|33732.3|33756.6|33736.6|33751.5|33731.5|22
1647414540000|2022-03-16 07:09:00|33752.4|33732.4|33751.7|33731.7|33753.5|33733.5|33750.4|33730.4|20
1647414550000|2022-03-16 07:09:10|33752.1|33732.1|33754.7|33734.7|33755.4|33735.4|33750.7|33730.7|21
1647414560000|2022-03-16 07:09:20|33754.9|33734.9|33752.4|33732.4|33755.4|33735.4|33752|33732|26
1647414570000|2022-03-16 07:09:30|33753.4|33733.4|33752|33732|33753.5|33733.5|33750.8|33730.8|23
1647414580000|2022-03-16 07:09:40|33751.3|33731.3|33752|33732|33753|33733|33751.2|33731.2|23
1647414590000|2022-03-16 07:09:50|33752.6|33732.6|33751|33731|33753.1|33733.1|33750.9|33730.9|19
1647414600000|2022-03-16 07:10:00|33751.1|33731.1|33746.6|33726.6|33751.7|33731.7|33746.6|33726.6|24
1647414610000|2022-03-16 07:10:10|33746.7|33726.7|33751.2|33731.2|33752.7|33732.7|33746.7|33726.7|28
1647414620000|2022-03-16 07:10:20|33751.8|33731.8|33751.8|33731.8|33751.8|33731.8|33751|33731|20
1647414630000|2022-03-16 07:10:30|33751.7|33731.7|33747.8|33727.8|33751.9|33731.9|33746.1|33726.1|28
1647414640000|2022-03-16 07:10:40|33747.4|33727.4|33746.9|33726.9|33748.7|33728.7|33745.1|33725.1|31
1647414650000|2022-03-16 07:10:50|33747.5|33727.5|33748.8|33728.8|33748.8|33728.8|33746.9|33726.9|16
1647414660000|2022-03-16 07:11:00|33750.4|33730.4|33749.2|33729.2|33752.8|33732.8|33748.4|33728.4|25
1647414670000|2022-03-16 07:11:10|33748.8|33728.8|33751.2|33731.2|33751.2|33731.2|33748.8|33728.8|20
1647414680000|2022-03-16 07:11:20|33751.8|33731.8|33753.2|33733.2|33753.4|33733.4|33751.7|33731.7|18
1647414690000|2022-03-16 07:11:30|33752.9|33732.9|33754.7|33734.7|33756.9|33736.9|33752.9|33732.9|17
1647414700000|2022-03-16 07:11:40|33754.9|33734.9|33754.5|33734.5|33755.6|33735.6|33752.2|33732.2|24
1647414710000|2022-03-16 07:11:50|33754.4|33734.4|33755|33735|33755.1|33735.1|33752.7|33732.7|25
1647414720000|2022-03-16 07:12:00|33754.7|33734.7|33754.2|33734.2|33763.2|33743.2|33753.6|33733.6|30
1647414730000|2022-03-16 07:12:10|33755.1|33735.1|33757.3|33737.3|33759.5|33739.5|33753.4|33733.4|28
1647414740000|2022-03-16 07:12:20|33755.9|33735.9|33757.8|33737.8|33759.2|33739.2|33755.7|33735.7|22
1647414750000|2022-03-16 07:12:30|33757.9|33737.9|33755.6|33735.6|33761.3|33741.3|33753.5|33733.5|25
1647414760000|2022-03-16 07:12:40|33756|33736|33757.6|33737.6|33759.1|33739.1|33756|33736|23
1647414770000|2022-03-16 07:12:50|33757.4|33737.4|33759.5|33739.5|33760.5|33740.5|33757.2|33737.2|22
1647414780000|2022-03-16 07:13:00|33759.7|33739.7|33757.7|33737.7|33759.7|33739.7|33755.3|33735.3|24
1647414790000|2022-03-16 07:13:10|33764.5|33744.5|33757.6|33737.6|33764.5|33744.5|33755.9|33735.9|22
1647414800000|2022-03-16 07:13:20|33757.9|33737.9|33771.6|33751.6|33777.5|33757.5|33757.9|33737.9|28
1647414810000|2022-03-16 07:13:30|33771.1|33751.1|33779.4|33759.4|33780.8|33760.8|33771.1|33751.1|28
1647414820000|2022-03-16 07:13:40|33779.2|33759.2|33776.1|33756.1|33779.2|33759.2|33774.9|33754.9|27
1647414830000|2022-03-16 07:13:50|33776.2|33756.2|33774.6|33754.6|33776.9|33756.9|33774.5|33754.5|21
1647414840000|2022-03-16 07:14:00|33774.7|33754.7|33763.5|33743.5|33776.7|33756.7|33759.1|33739.1|29
1647414850000|2022-03-16 07:14:10|33766.2|33746.2|33780.1|33760.1|33780.5|33760.5|33764.4|33744.4|32
1647414860000|2022-03-16 07:14:20|33779.4|33759.4|33774.9|33754.9|33779.9|33759.9|33774.5|33754.5|27
1647414870000|2022-03-16 07:14:30|33777.3|33757.3|33779.7|33759.7|33779.7|33759.7|33774.1|33754.1|31
1647414880000|2022-03-16 07:14:40|33779.4|33759.4|33784|33764|33789.4|33769.4|33779.4|33759.4|28
1647414890000|2022-03-16 07:14:50|33783.6|33763.6|33784.1|33764.1|33786.1|33766.1|33782.8|33762.8|26
1647414900000|2022-03-16 07:15:00|33783.8|33763.8|33791.6|33771.6|33791.6|33771.6|33783.4|33763.4|31
1647414910000|2022-03-16 07:15:10|33792.3|33772.3|33791.5|33771.5|33792.5|33772.5|33789.4|33769.4|24
1647414920000|2022-03-16 07:15:20|33791.1|33771.1|33785.2|33765.2|33792.1|33772.1|33783.5|33763.5|31
1647414930000|2022-03-16 07:15:30|33785.3|33765.3|33783|33763|33786|33766|33782.5|33762.5|27
1647414940000|2022-03-16 07:15:40|33782.2|33762.2|33792.6|33772.6|33792.6|33772.6|33781.5|33761.5|29
1647414950000|2022-03-16 07:15:50|33792.9|33772.9|33790.5|33770.5|33796.5|33776.5|33789.2|33769.2|25
1647414960000|2022-03-16 07:16:00|33791.4|33771.4|33791.9|33771.9|33792.5|33772.5|33790.3|33770.3|22
1647414970000|2022-03-16 07:16:10|33792.2|33772.2|33792.5|33772.5|33795.1|33775.1|33790.9|33770.9|22
1647414980000|2022-03-16 07:16:20|33793.1|33773.1|33794.3|33774.3|33794.3|33774.3|33790.3|33770.3|27
1647414990000|2022-03-16 07:16:30|33781.9|33761.9|33798.2|33778.2|33798.7|33778.7|33775.8|33755.8|36
1647415000000|2022-03-16 07:16:40|33799.2|33779.2|33794.4|33774.4|33802.4|33782.4|33794.4|33774.4|30
1647415010000|2022-03-16 07:16:50|33794.2|33774.2|33798.2|33778.2|33799.8|33779.8|33792.6|33772.6|31
1647415020000|2022-03-16 07:17:00|33794.5|33774.5|33795.4|33775.4|33798|33778|33794.5|33774.5|30
1647415030000|2022-03-16 07:17:10|33795.1|33775.1|33794.8|33774.8|33796.1|33776.1|33794.7|33774.7|26
1647415040000|2022-03-16 07:17:20|33795|33775|33777.3|33757.3|33795.5|33775.5|33775.9|33755.9|35
1647415050000|2022-03-16 07:17:30|33779.6|33759.6|33778.5|33758.5|33780.1|33760.1|33769.8|33749.8|29
1647415060000|2022-03-16 07:17:40|33776.8|33756.8|33787.5|33767.5|33787.9|33767.9|33776.6|33756.6|29
1647415070000|2022-03-16 07:17:50|33794.2|33774.2|33793.1|33773.1|33797.7|33777.7|33792|33772|30
1647415080000|2022-03-16 07:18:00|33793.4|33773.4|33795.4|33775.4|33804.1|33784.1|33792.8|33772.8|30
1647415090000|2022-03-16 07:18:10|33795.5|33775.5|33797.6|33777.6|33797.7|33777.7|33794.7|33774.7|19
1647415100000|2022-03-16 07:18:20|33797.5|33777.5|33796.1|33776.1|33799.1|33779.1|33793.8|33773.8|22
1647415110000|2022-03-16 07:18:30|33797.1|33777.1|33797.6|33777.6|33798.6|33778.6|33795.4|33775.4|27
1647415120000|2022-03-16 07:18:40|33797.2|33777.2|33797.8|33777.8|33799.9|33779.9|33797|33777|23
1647415130000|2022-03-16 07:18:50|33798.6|33778.6|33799.6|33779.6|33802.6|33782.6|33797.5|33777.5|25
1647415140000|2022-03-16 07:19:00|33800.9|33780.9|33799.4|33779.4|33801.4|33781.4|33797.6|33777.6|32
1647415150000|2022-03-16 07:19:10|33799.6|33779.6|33797.9|33777.9|33800.1|33780.1|33795.1|33775.1|31
1647415160000|2022-03-16 07:19:20|33797.6|33777.6|33798.1|33778.1|33798.7|33778.7|33796.9|33776.9|26
1647415170000|2022-03-16 07:19:30|33798.2|33778.2|33799.4|33779.4|33803|33783|33797|33777|20
1647415180000|2022-03-16 07:19:40|33799.1|33779.1|33801.2|33781.2|33801.7|33781.7|33798.2|33778.2|27
1647415190000|2022-03-16 07:19:50|33801.4|33781.4|33802.3|33782.3|33802.3|33782.3|33798.6|33778.6|32
1647415200000|2022-03-16 07:20:00|33802.2|33782.2|33781.8|33761.8|33806|33786|33780.6|33760.6|31
1647415210000|2022-03-16 07:20:10|33785.1|33765.1|33794.1|33774.1|33794.1|33774.1|33778.3|33758.3|36
1647415220000|2022-03-16 07:20:20|33793.4|33773.4|33796.5|33776.5|33796.5|33776.5|33792.8|33772.8|25
1647415230000|2022-03-16 07:20:30|33796.3|33776.3|33794.8|33774.8|33799.8|33779.8|33794.5|33774.5|21
1647415240000|2022-03-16 07:20:40|33795.2|33775.2|33799.7|33779.7|33800.2|33780.2|33794.6|33774.6|32
1647415250000|2022-03-16 07:20:50|33800.2|33780.2|33798.8|33778.8|33801.2|33781.2|33795.9|33775.9|31
1647415260000|2022-03-16 07:21:00|33798.9|33778.9|33795.4|33775.4|33800.3|33780.3|33793.5|33773.5|28
1647415270000|2022-03-16 07:21:10|33796.4|33776.4|33831.1|33781.1|33859.4|33799.7|33796.3|33748.9|30
1647415280000|2022-03-16 07:21:20|33816.2|33796.2|33814.5|33794.5|33816.3|33796.3|33812.4|33792.4|21
1647415290000|2022-03-16 07:21:30|33814.9|33794.9|33817.1|33797.1|33820.1|33800.1|33812.1|33792.1|25
1647415300000|2022-03-16 07:21:40|33816.2|33796.2|33815.4|33795.4|33816.4|33796.4|33814.7|33794.7|12
1647415310000|2022-03-16 07:21:50|33816.4|33796.4|33815.2|33795.2|33818|33798|33811.6|33791.6|31
1647415320000|2022-03-16 07:22:00|33815.5|33795.5|33816|33796|33819.1|33799.1|33815|33795|27
1647415330000|2022-03-16 07:22:10|33815.7|33795.7|33816.6|33796.6|33817.8|33797.8|33815.5|33795.5|26
1647415340000|2022-03-16 07:22:20|33816.4|33796.4|33817.3|33797.3|33826.2|33806.2|33816|33796|24
1647415350000|2022-03-16 07:22:30|33817.7|33797.7|33836.1|33816.1|33837.4|33817.4|33813.7|33793.7|35
1647415360000|2022-03-16 07:22:40|33835.3|33815.3|33837.3|33817.3|33838.8|33818.8|33834.4|33814.4|34
1647415370000|2022-03-16 07:22:50|33837.4|33817.4|33838.6|33818.6|33839.9|33819.9|33833.1|33813.1|27
1647415380000|2022-03-16 07:23:00|33837.8|33817.8|33841.1|33821.1|33841.6|33821.6|33834.1|33814.1|34
1647415390000|2022-03-16 07:23:10|33842.7|33822.7|33841.7|33821.7|33843.6|33823.6|33838.7|33818.7|28
1647415400000|2022-03-16 07:23:20|33842.1|33822.1|33844.9|33824.9|33845|33825|33839.7|33819.7|26
1647415410000|2022-03-16 07:23:30|33844.3|33824.3|33843.7|33823.7|33844.3|33824.3|33841.2|33821.2|29
1647415420000|2022-03-16 07:23:40|33843.1|33823.1|33872.6|33852.6|33872.6|33852.6|33840|33820|29
1647415430000|2022-03-16 07:23:50|33867.7|33847.7|33868.1|33848.1|33870|33850|33861.4|33841.4|37
1647415440000|2022-03-16 07:24:00|33867.9|33847.9|33865|33845|33874|33854|33863.3|33843.3|36
1647415450000|2022-03-16 07:24:10|33865.6|33845.6|33866.7|33846.7|33867.1|33847.1|33863.9|33843.9|18
1647415460000|2022-03-16 07:24:20|33866.8|33846.8|33866.6|33846.6|33871|33851|33865.3|33845.3|17
1647415470000|2022-03-16 07:24:30|33867.8|33847.8|33867.1|33847.1|33869.1|33849.1|33866.3|33846.3|24
1647415480000|2022-03-16 07:24:40|33867.2|33847.2|33862.8|33842.8|33873.3|33853.3|33862.8|33842.8|28
1647415490000|2022-03-16 07:24:50|33861.8|33841.8|33861.3|33841.3|33863.6|33843.6|33861.3|33841.3|20
1647415500000|2022-03-16 07:25:00|33862.6|33842.6|33860.9|33840.9|33864|33844|33860.9|33840.9|23
1647415510000|2022-03-16 07:25:10|33860.4|33840.4|33862.3|33842.3|33864.8|33844.8|33860.4|33840.4|28
1647415520000|2022-03-16 07:25:20|33862.4|33842.4|33862|33842|33864.3|33844.3|33862|33842|10
1647415530000|2022-03-16 07:25:30|33858.9|33838.9|33869.3|33849.3|33873.3|33853.3|33858.9|33838.9|36
1647415540000|2022-03-16 07:25:40|33869.2|33849.2|33867.3|33847.3|33871.6|33851.6|33867.3|33847.3|30
1647415550000|2022-03-16 07:25:50|33867.6|33847.6|33882.1|33832.1|33913.3|33848.3|33867.4|33803.2|23
1647415560000|2022-03-16 07:26:00|33882.4|33832.4|33884|33834|33912.6|33838.8|33882.1|33802.5|29
1647415570000|2022-03-16 07:26:10|33880|33830|33908.5|33794.1|33912.2|33832.4|33876.3|33793.1|37
1647415580000|2022-03-16 07:26:20|33909.7|33793|33942.2|33822.2|33942.4|33861.6|33864.3|33793|35
1647415590000|2022-03-16 07:26:30|33940.8|33820.8|33918.1|33868.1|33952.7|33871.2|33916.3|33819.7|34
1647415600000|2022-03-16 07:26:40|33949.2|33838|33950.4|33830.4|33961.3|33869.3|33915.8|33824.6|28
1647415610000|2022-03-16 07:26:50|33952.7|33832.7|33928.3|33811.6|33954.3|33834.3|33927.7|33811.3|20
1647415620000|2022-03-16 07:27:00|33926.8|33814.2|33926.8|33813.5|33932.3|33843.9|33893.9|33808.4|33
1647415630000|2022-03-16 07:27:10|33926.5|33811.5|33898.6|33848.6|33929.1|33848.6|33893.7|33811.5|29
1647415640000|2022-03-16 07:27:20|33898.5|33848.5|33927.5|33816.5|33943.3|33850.9|33897.5|33812.8|26
1647415650000|2022-03-16 07:27:30|33926.6|33816.2|33928.7|33817.5|33929.9|33817.8|33926.5|33813.4|22
1647415660000|2022-03-16 07:27:40|33930.1|33817.4|33902.5|33852.5|33930.1|33853.5|33900.9|33817.4|18
1647415670000|2022-03-16 07:27:50|33901.6|33851.6|33888.5|33868.5|33902.3|33872.3|33885.2|33851|26
1647415680000|2022-03-16 07:28:00|33888.7|33868.7|33880.7|33860.7|33889.4|33869.4|33878.7|33858.7|23
1647415690000|2022-03-16 07:28:10|33880.9|33860.9|33883|33863|33883.5|33863.5|33877.7|33857.7|21
1647415700000|2022-03-16 07:28:20|33883.1|33863.1|33885.4|33865.4|33886.1|33866.1|33881|33861|23
1647415710000|2022-03-16 07:28:30|33885.5|33865.5|33880.3|33860.3|33885.8|33865.8|33879.5|33859.5|34
1647415720000|2022-03-16 07:28:40|33881.3|33861.3|33882.3|33862.3|33883.1|33863.1|33881.3|33861.3|22
1647415730000|2022-03-16 07:28:50|33882.4|33862.4|33881.8|33861.8|33889.3|33869.3|33879|33859|23
1647415740000|2022-03-16 07:29:00|33881|33861|33882.2|33862.2|33885.1|33865.1|33879.6|33859.6|29
1647415750000|2022-03-16 07:29:10|33883|33863|33883.4|33863.4|33883.8|33863.8|33881.3|33861.3|24
1647415760000|2022-03-16 07:29:20|33883.5|33863.5|33880.5|33860.5|33884.7|33864.7|33880.5|33860.5|30
1647415770000|2022-03-16 07:29:30|33880.7|33860.7|33882.3|33862.3|33883|33863|33880.5|33860.5|21
1647415780000|2022-03-16 07:29:40|33883.7|33863.7|33877.4|33857.4|33883.7|33863.7|33877.4|33857.4|10
1647415790000|2022-03-16 07:29:50|33877.3|33857.3|33874.8|33854.8|33882.6|33862.6|33871.5|33851.5|27
1647415800000|2022-03-16 07:30:00|33879.3|33859.3|33882.7|33862.7|33883.3|33863.3|33876.1|33856.1|32
1647415810000|2022-03-16 07:30:10|33882.4|33862.4|33882.1|33862.1|33884.5|33864.5|33882.1|33862.1|34
1647415820000|2022-03-16 07:30:20|33885.5|33865.5|33880|33860|33885.5|33865.5|33877.5|33857.5|32
1647415830000|2022-03-16 07:30:30|33880.2|33860.2|33885.7|33865.7|33885.9|33865.9|33878.3|33858.3|27
1647415840000|2022-03-16 07:30:40|33886.4|33866.4|33885.5|33865.5|33887.3|33867.3|33883.8|33863.8|22
1647415850000|2022-03-16 07:30:50|33886.1|33866.1|33885.6|33865.6|33888.3|33868.3|33885.5|33865.5|22
1647415860000|2022-03-16 07:31:00|33885.8|33865.8|33885|33865|33886.5|33866.5|33884.7|33864.7|19
1647415870000|2022-03-16 07:31:10|33885.8|33865.8|33882.3|33862.3|33885.8|33865.8|33879.9|33859.9|32
1647415880000|2022-03-16 07:31:20|33883.7|33863.7|33882.1|33862.1|33884.6|33864.6|33878.1|33858.1|25
1647415890000|2022-03-16 07:31:30|33881.8|33861.8|33886.2|33866.2|33890.5|33870.5|33881.8|33861.8|27
1647415900000|2022-03-16 07:31:40|33885.6|33865.6|33890.1|33870.1|33890.6|33870.6|33885.1|33865.1|25
1647415910000|2022-03-16 07:31:50|33892.2|33872.2|33889.8|33869.8|33893.5|33873.5|33886|33866|27
1647415920000|2022-03-16 07:32:00|33889.5|33869.5|33886.6|33866.6|33889.9|33869.9|33886.6|33866.6|26
1647415930000|2022-03-16 07:32:10|33887.2|33867.2|33887.2|33867.2|33887.7|33867.7|33885|33865|25
1647415940000|2022-03-16 07:32:20|33886.8|33866.8|33891.2|33871.2|33891.2|33871.2|33885.9|33865.9|21
1647415950000|2022-03-16 07:32:30|33890.3|33870.3|33886.8|33866.8|33890.5|33870.5|33885.7|33865.7|25
1647415960000|2022-03-16 07:32:40|33886|33866|33886|33866|33886.7|33866.7|33884.6|33864.6|23
1647415970000|2022-03-16 07:32:50|33886.3|33866.3|33884.5|33864.5|33887.1|33867.1|33881.8|33861.8|25
1647415980000|2022-03-16 07:33:00|33886.6|33866.6|33889.5|33869.5|33890.4|33870.4|33885.4|33865.4|22
1647415990000|2022-03-16 07:33:10|33889.7|33869.7|33889.8|33869.8|33891|33871|33886|33866|27
1647416000000|2022-03-16 07:33:20|33890.2|33870.2|33893.7|33873.7|33893.7|33873.7|33889.8|33869.8|26
1647416010000|2022-03-16 07:33:30|33892.1|33872.1|33896.3|33876.3|33897.3|33877.3|33891.2|33871.2|26
1647416020000|2022-03-16 07:33:40|33897.2|33877.2|33898.7|33878.7|33900.5|33880.5|33893.3|33873.3|27
1647416030000|2022-03-16 07:33:50|33899.4|33879.4|33899.8|33879.8|33900.8|33880.8|33897.9|33877.9|31
1647416040000|2022-03-16 07:34:00|33900|33880|33899.1|33879.1|33900.9|33880.9|33897.4|33877.4|22
1647416050000|2022-03-16 07:34:10|33899.3|33879.3|33892.1|33872.1|33899.5|33879.5|33892.1|33872.1|24
1647416060000|2022-03-16 07:34:20|33892.4|33872.4|33903.2|33883.2|33904.1|33884.1|33892|33872|29
1647416070000|2022-03-16 07:34:30|33903.1|33883.1|33905.2|33885.2|33905.2|33885.2|33902.6|33882.6|23
1647416080000|2022-03-16 07:34:40|33905.3|33885.3|33906.6|33886.6|33908.3|33888.3|33904|33884|32
1647416090000|2022-03-16 07:34:50|33914.6|33894.6|33916.7|33896.7|33918.1|33898.1|33910.5|33890.5|28
1647416100000|2022-03-16 07:35:00|33918.7|33898.7|33918.7|33898.7|33926.7|33906.7|33918.7|33898.7|26
1647416110000|2022-03-16 07:35:10|33919.1|33899.1|33922.6|33902.6|33925.5|33905.5|33919|33899|27
1647416120000|2022-03-16 07:35:20|33922.2|33902.2|33918.7|33898.7|33926.5|33906.5|33918.6|33898.6|29
1647416130000|2022-03-16 07:35:30|33912.5|33892.5|33911.6|33891.6|33916.2|33896.2|33910.1|33890.1|32
1647416140000|2022-03-16 07:35:40|33911.7|33891.7|33910.5|33890.5|33922.1|33902.1|33910.5|33890.5|30
1647416150000|2022-03-16 07:35:50|33910.2|33890.2|33911.5|33891.5|33919|33899|33910.2|33890.2|29
1647416160000|2022-03-16 07:36:00|33910.9|33890.9|33922|33902|33923.2|33903.2|33910.9|33890.9|34
1647416170000|2022-03-16 07:36:10|33915.1|33895.1|33916.4|33896.4|33924|33904|33914|33894|32
1647416180000|2022-03-16 07:36:20|33915.3|33895.3|33913.7|33893.7|33924.6|33904.6|33910.5|33890.5|32
1647416190000|2022-03-16 07:36:30|33913.4|33893.4|33911.1|33891.1|33913.4|33893.4|33910.4|33890.4|25
1647416200000|2022-03-16 07:36:40|33911.2|33891.2|33916.3|33896.3|33916.3|33896.3|33911.1|33891.1|27
1647416210000|2022-03-16 07:36:50|33916.1|33896.1|33917.1|33897.1|33917.7|33897.7|33914.3|33894.3|24
1647416220000|2022-03-16 07:37:00|33917.5|33897.5|33913.5|33893.5|33917.5|33897.5|33910.2|33890.2|31
1647416230000|2022-03-16 07:37:10|33913.9|33893.9|33916.2|33896.2|33916.2|33896.2|33913|33893|20
1647416240000|2022-03-16 07:37:20|33915.6|33895.6|33914.5|33894.5|33915.6|33895.6|33913.2|33893.2|22
1647416250000|2022-03-16 07:37:30|33913.5|33893.5|33912.7|33892.7|33915.1|33895.1|33912.4|33892.4|27
1647416260000|2022-03-16 07:37:40|33912.9|33892.9|33917.5|33897.5|33917.8|33897.8|33912.7|33892.7|23
1647416270000|2022-03-16 07:37:50|33916.7|33896.7|33913.8|33893.8|33920.4|33900.4|33909.1|33889.1|36
1647416280000|2022-03-16 07:38:00|33913.5|33893.5|33926.1|33906.1|33926.1|33906.1|33905.9|33885.9|33
1647416290000|2022-03-16 07:38:10|33925.8|33905.8|33925|33905|33928.3|33908.3|33918.5|33898.5|32
1647416300000|2022-03-16 07:38:20|33926.9|33906.9|33925.2|33905.2|33928.7|33908.7|33923.7|33903.7|31
1647416310000|2022-03-16 07:38:30|33925.3|33905.3|33930.6|33910.6|33935.5|33915.5|33923.8|33903.8|24
1647416320000|2022-03-16 07:38:40|33930.9|33910.9|33927.3|33907.3|33932.5|33912.5|33927.3|33907.3|20
1647416330000|2022-03-16 07:38:50|33927.1|33907.1|33931.2|33911.2|33938.2|33918.2|33926.3|33906.3|21
1647416340000|2022-03-16 07:39:00|33930.3|33910.3|33929.9|33909.9|33934.4|33914.4|33927.3|33907.3|32
1647416350000|2022-03-16 07:39:10|33929.8|33909.8|33921.2|33901.2|33929.9|33909.9|33919.8|33899.8|37
1647416360000|2022-03-16 07:39:20|33923.5|33903.5|33917.6|33897.6|33926.7|33906.7|33917.6|33897.6|22
1647416370000|2022-03-16 07:39:30|33920|33900|33918|33898|33920.4|33900.4|33914.2|33894.2|27
1647416380000|2022-03-16 07:39:40|33914.8|33894.8|33913.9|33893.9|33917.9|33897.9|33913.9|33893.9|31
1647416390000|2022-03-16 07:39:50|33912.9|33892.9|33908.9|33888.9|33917|33897|33908.4|33888.4|27
1647416400000|2022-03-16 07:40:00|33907.8|33887.8|33905.4|33885.4|33911.8|33891.8|33899.4|33879.4|35
1647416410000|2022-03-16 07:40:10|33905.1|33885.1|33901.9|33881.9|33906|33886|33900.9|33880.9|31
1647416420000|2022-03-16 07:40:20|33902.7|33882.7|33904.2|33884.2|33904.2|33884.2|33902.1|33882.1|22
1647416430000|2022-03-16 07:40:30|33904.6|33884.6|33904.1|33884.1|33905|33885|33903.1|33883.1|13
1647416440000|2022-03-16 07:40:40|33904.2|33884.2|33905.5|33885.5|33905.5|33885.5|33902.5|33882.5|12
1647416450000|2022-03-16 07:40:50|33905.1|33885.1|33905.3|33885.3|33906.5|33886.5|33901.1|33881.1|25
1647416460000|2022-03-16 07:41:00|33904.2|33884.2|33904.8|33884.8|33906|33886|33901.5|33881.5|18
1647416470000|2022-03-16 07:41:10|33904.4|33884.4|33906|33886|33906.5|33886.5|33902.6|33882.6|20
1647416480000|2022-03-16 07:41:20|33905.7|33885.7|33906.4|33886.4|33906.4|33886.4|33904.2|33884.2|20
1647416490000|2022-03-16 07:41:30|33906.1|33886.1|33905.5|33885.5|33908.2|33888.2|33903.8|33883.8|21
1647416500000|2022-03-16 07:41:40|33905.8|33885.8|33908.5|33888.5|33908.5|33888.5|33900.7|33880.7|24
1647416510000|2022-03-16 07:41:50|33905.4|33885.4|33904.7|33884.7|33906.8|33886.8|33901.9|33881.9|26
1647416520000|2022-03-16 07:42:00|33904.1|33884.1|33904.9|33884.9|33905.9|33885.9|33902.5|33882.5|19
1647416530000|2022-03-16 07:42:10|33905.2|33885.2|33903.5|33883.5|33905.2|33885.2|33902.9|33882.9|11
1647416540000|2022-03-16 07:42:20|33903.6|33883.6|33903|33883|33908.2|33888.2|33898.2|33878.2|28
1647416550000|2022-03-16 07:42:30|33904.7|33884.7|33906.9|33886.9|33907.2|33887.2|33903.3|33883.3|21
1647416560000|2022-03-16 07:42:40|33906.2|33886.2|33908.1|33888.1|33909.4|33889.4|33906.2|33886.2|25
1647416570000|2022-03-16 07:42:50|33907.7|33887.7|33908.7|33888.7|33908.7|33888.7|33904.6|33884.6|26
1647416580000|2022-03-16 07:43:00|33908.1|33888.1|33904.6|33884.6|33908.9|33888.9|33903.8|33883.8|27
1647416590000|2022-03-16 07:43:10|33904.3|33884.3|33908.4|33888.4|33908.5|33888.5|33903.7|33883.7|29
1647416600000|2022-03-16 07:43:20|33908.7|33888.7|33907.6|33887.6|33908.9|33888.9|33906.7|33886.7|17
1647416610000|2022-03-16 07:43:30|33907.4|33887.4|33910.3|33890.3|33910.3|33890.3|33907.2|33887.2|22
1647416620000|2022-03-16 07:43:40|33909.4|33889.4|33906.9|33886.9|33910.4|33890.4|33906.8|33886.8|22
1647416630000|2022-03-16 07:43:50|33906.5|33886.5|33909.7|33889.7|33913.8|33893.8|33906.5|33886.5|26
1647416640000|2022-03-16 07:44:00|33909.6|33889.6|33924.8|33904.8|33925.9|33905.9|33908.3|33888.3|30
1647416650000|2022-03-16 07:44:10|33925|33905|33927.3|33907.3|33929.3|33909.3|33924.6|33904.6|26
1647416660000|2022-03-16 07:44:20|33928.5|33908.5|33933.9|33913.9|33933.9|33913.9|33927.9|33907.9|26
1647416670000|2022-03-16 07:44:30|33933|33913|33927.5|33907.5|33933|33913|33927.5|33907.5|33
1647416680000|2022-03-16 07:44:40|33927.1|33907.1|33927|33907|33928.6|33908.6|33926.6|33906.6|21
1647416690000|2022-03-16 07:44:50|33924.2|33904.2|33928.2|33908.2|33928.2|33908.2|33922.9|33902.9|28
1647416700000|2022-03-16 07:45:00|33927.8|33907.8|33934.3|33914.3|33934.7|33914.7|33927.8|33907.8|31
1647416710000|2022-03-16 07:45:10|33933.8|33913.8|33937|33917|33938.9|33918.9|33932.3|33912.3|27
1647416720000|2022-03-16 07:45:20|33936.5|33916.5|33936.2|33916.2|33939.9|33919.9|33936|33916|31
1647416730000|2022-03-16 07:45:30|33935.8|33915.8|33936|33916|33938.1|33918.1|33935.8|33915.8|28
1647416740000|2022-03-16 07:45:40|33936.2|33916.2|33936.7|33916.7|33937.1|33917.1|33935|33915|20
1647416750000|2022-03-16 07:45:50|33936.6|33916.6|33936.5|33916.5|33937.1|33917.1|33935.9|33915.9|26
1647416760000|2022-03-16 07:46:00|33937.6|33917.6|33938.5|33918.5|33939|33919|33933.8|33913.8|29
1647416770000|2022-03-16 07:46:10|33938.1|33918.1|33942.1|33922.1|33943.2|33923.2|33936.9|33916.9|34
1647416780000|2022-03-16 07:46:20|33942.4|33922.4|33944|33924|33945.9|33925.9|33942.4|33922.4|31
1647416790000|2022-03-16 07:46:30|33944.7|33924.7|33948.9|33928.9|33952.6|33932.6|33944.7|33924.7|30
1647416800000|2022-03-16 07:46:40|33949.5|33929.5|33948|33928|33951.1|33931.1|33947|33927|29
1647416810000|2022-03-16 07:46:50|33947.9|33927.9|33947|33927|33948.2|33928.2|33945|33925|30
1647416820000|2022-03-16 07:47:00|33946.7|33926.7|33941.2|33921.2|33947.1|33927.1|33939.3|33919.3|31
1647416830000|2022-03-16 07:47:10|33940.5|33920.5|33940|33920|33941.4|33921.4|33938.8|33918.8|33
1647416840000|2022-03-16 07:47:20|33939.9|33919.9|33935.9|33915.9|33941.8|33921.8|33935.7|33915.7|31
1647416850000|2022-03-16 07:47:30|33937.8|33917.8|33932.9|33912.9|33937.8|33917.8|33931.4|33911.4|36
1647416860000|2022-03-16 07:47:40|33936.7|33916.7|33972.3|33952.3|33974.7|33954.7|33934.3|33914.3|37
1647416870000|2022-03-16 07:47:50|33973.7|33953.7|33971.9|33951.9|33974.7|33954.7|33971|33951|29
1647416880000|2022-03-16 07:48:00|33974.3|33954.3|33993.7|33973.7|33995.6|33975.6|33974.3|33954.3|36
1647416890000|2022-03-16 07:48:10|33990.5|33970.5|33992.4|33972.4|33993.6|33973.6|33989.5|33969.5|26
1647416900000|2022-03-16 07:48:20|33992.3|33972.3|34008.7|33958.7|34008.9|33972.3|33989|33955.5|25
1647416910000|2022-03-16 07:48:30|34008.5|33958.5|34007.7|33957.7|34009.5|33959.5|34005.6|33955.6|16
1647416920000|2022-03-16 07:48:40|34008.1|33958.1|34009.1|33959.1|34044.2|33959.3|34004.3|33924.2|28
1647416930000|2022-03-16 07:48:50|34008.5|33958.5|34007.9|33957.9|34010.7|33960.7|34007.7|33957.7|25
1647416940000|2022-03-16 07:49:00|34007.2|33957.2|34004.1|33954.1|34038.6|33957.6|34003.2|33923.6|28
1647416950000|2022-03-16 07:49:10|34004.4|33954.4|33999.5|33979.5|34036.6|33982.4|33994.5|33925.3|26
1647416960000|2022-03-16 07:49:20|33998.3|33978.3|33988.3|33968.3|34001.3|33981.3|33983.7|33963.7|37
1647416970000|2022-03-16 07:49:30|33987.8|33967.8|33986.2|33966.2|33988.1|33968.1|33985.8|33965.8|29
1647416980000|2022-03-16 07:49:40|33986.8|33966.8|33989.3|33969.3|33990.7|33970.7|33984.8|33964.8|32
1647416990000|2022-03-16 07:49:50|33990|33970|33987.4|33967.4|33990.3|33970.3|33986.9|33966.9|26
1647417000000|2022-03-16 07:50:00|33988.6|33968.6|33983|33963|33988.6|33968.6|33982.9|33962.9|24
1647417010000|2022-03-16 07:50:10|33983.8|33963.8|33987.6|33967.6|33987.6|33967.6|33983.8|33963.8|23
1647417020000|2022-03-16 07:50:20|33987.4|33967.4|33986.1|33966.1|33988.8|33968.8|33986.1|33966.1|20
1647417030000|2022-03-16 07:50:30|33986|33966|33987.2|33967.2|33987.5|33967.5|33985.8|33965.8|17
1647417040000|2022-03-16 07:50:40|33987.1|33967.1|33985.8|33965.8|33987.2|33967.2|33984.5|33964.5|21
1647417050000|2022-03-16 07:50:50|33985.7|33965.7|33983.2|33963.2|33985.8|33965.8|33980|33960|24
1647417060000|2022-03-16 07:51:00|33981.6|33961.6|33984.7|33964.7|33986.4|33966.4|33981.6|33961.6|17
1647417070000|2022-03-16 07:51:10|33985|33965|33988.1|33968.1|33990.2|33970.2|33984.8|33964.8|24
1647417080000|2022-03-16 07:51:20|33987.4|33967.4|33987|33967|33990.9|33970.9|33986|33966|28
1647417090000|2022-03-16 07:51:30|33987.3|33967.3|33983.5|33963.5|33987.7|33967.7|33983.5|33963.5|25
1647417100000|2022-03-16 07:51:40|33984.6|33964.6|33983.8|33963.8|33985.2|33965.2|33982.3|33962.3|17
1647417110000|2022-03-16 07:51:50|33982.9|33962.9|33980.7|33960.7|33984.3|33964.3|33980.5|33960.5|23
1647417120000|2022-03-16 07:52:00|33980.8|33960.8|33984.1|33964.1|33986.5|33966.5|33980.6|33960.6|25
1647417130000|2022-03-16 07:52:10|33983.7|33963.7|33976.1|33956.1|33985.4|33965.4|33967.7|33947.7|24
1647417140000|2022-03-16 07:52:20|33975.3|33955.3|33974.4|33954.4|33975.7|33955.7|33973.6|33953.6|24
1647417150000|2022-03-16 07:52:30|33975.1|33955.1|33973.6|33953.6|33975.4|33955.4|33973.6|33953.6|11
1647417160000|2022-03-16 07:52:40|33974.6|33954.6|33975.1|33955.1|33978.8|33958.8|33972.1|33952.1|23
1647417170000|2022-03-16 07:52:50|33971.6|33951.6|33972.3|33952.3|33973.7|33953.7|33971.2|33951.2|22
1647417180000|2022-03-16 07:53:00|33973|33953|33976.6|33956.6|33977.9|33957.9|33972.4|33952.4|27
1647417190000|2022-03-16 07:53:10|33978.5|33958.5|33956.5|33936.5|33979.9|33959.9|33952.8|33932.8|26
1647417200000|2022-03-16 07:53:20|33957|33937|33965.5|33945.5|33965.5|33945.5|33955.7|33935.7|30
1647417210000|2022-03-16 07:53:30|33963.3|33943.3|33963.8|33943.8|33967.9|33947.9|33963.2|33943.2|24
1647417220000|2022-03-16 07:53:40|33964.2|33944.2|33966.2|33946.2|33967.3|33947.3|33962|33942|18
1647417230000|2022-03-16 07:53:50|33966.5|33946.5|33962.6|33942.6|33966.5|33946.5|33962.6|33942.6|16
1647417240000|2022-03-16 07:54:00|33961.3|33941.3|33973.6|33953.6|33975.4|33955.4|33960.4|33940.4|27
1647417250000|2022-03-16 07:54:10|33973.5|33953.5|33976.2|33956.2|33978.7|33958.7|33973|33953|32
1647417260000|2022-03-16 07:54:20|33972.2|33952.2|33974.9|33954.9|33978.5|33958.5|33972.2|33952.2|21
1647417270000|2022-03-16 07:54:30|33976|33956|33974.8|33954.8|33976|33956|33973.7|33953.7|21
1647417280000|2022-03-16 07:54:40|33975.5|33955.5|33973.8|33953.8|33978.9|33958.9|33972.8|33952.8|21
1647417290000|2022-03-16 07:54:50|33971.9|33951.9|33970.1|33950.1|33972.9|33952.9|33969.6|33949.6|23
1647417300000|2022-03-16 07:55:00|33970.3|33950.3|33971.9|33951.9|33973.4|33953.4|33970.3|33950.3|24
1647417310000|2022-03-16 07:55:10|33971.8|33951.8|33971.7|33951.7|33972.4|33952.4|33970.4|33950.4|26
1647417320000|2022-03-16 07:55:20|33971.8|33951.8|33974|33954|33975.6|33955.6|33971.8|33951.8|21
1647417330000|2022-03-16 07:55:30|33973.9|33953.9|33983.9|33963.9|33983.9|33963.9|33972.6|33952.6|29
1647417340000|2022-03-16 07:55:40|33984.5|33964.5|33979.1|33959.1|33985.7|33965.7|33978.9|33958.9|30
1647417350000|2022-03-16 07:55:50|33979|33959|33977.9|33957.9|33980|33960|33977.3|33957.3|20
1647417360000|2022-03-16 07:56:00|33977.7|33957.7|33976.6|33956.6|33980.5|33960.5|33975.4|33955.4|28
1647417370000|2022-03-16 07:56:10|33976.8|33956.8|33980.7|33960.7|33981.3|33961.3|33976.6|33956.6|26
1647417380000|2022-03-16 07:56:20|33982.6|33962.6|33984.7|33964.7|33985|33965|33978.8|33958.8|25
1647417390000|2022-03-16 07:56:30|33984.6|33964.6|33983|33963|33987.1|33967.1|33982.6|33962.6|24
1647417400000|2022-03-16 07:56:40|33982.1|33962.1|33984.7|33964.7|33984.9|33964.9|33982.1|33962.1|22
1647417410000|2022-03-16 07:56:50|33985.5|33965.5|33983.1|33963.1|33987.7|33967.7|33983.1|33963.1|27
1647417420000|2022-03-16 07:57:00|33985|33965|33990.2|33970.2|33990.4|33970.4|33984.9|33964.9|29
1647417430000|2022-03-16 07:57:10|33989.3|33969.3|33981.2|33961.2|33989.3|33969.3|33979.1|33959.1|27
1647417440000|2022-03-16 07:57:20|33981.3|33961.3|33983.4|33963.4|33987.6|33967.6|33981.3|33961.3|16
1647417450000|2022-03-16 07:57:30|33983|33963|33985.9|33965.9|33986.2|33966.2|33983|33963|29
1647417460000|2022-03-16 07:57:40|33986.2|33966.2|33988.8|33968.8|33990.2|33970.2|33983.9|33963.9|15
1647417470000|2022-03-16 07:57:50|33988.6|33968.6|33984.1|33964.1|33988.6|33968.6|33983.5|33963.5|27
1647417480000|2022-03-16 07:58:00|33983.5|33963.5|33985.1|33965.1|33985.5|33965.5|33982.3|33962.3|27
1647417490000|2022-03-16 07:58:10|33986.5|33966.5|33985.5|33965.5|33986.5|33966.5|33984.2|33964.2|25
1647417500000|2022-03-16 07:58:20|33985.9|33965.9|33985.3|33965.3|33986.2|33966.2|33984.8|33964.8|24
1647417510000|2022-03-16 07:58:30|33984.9|33964.9|33983.9|33963.9|33985.9|33965.9|33979|33959|22
1647417520000|2022-03-16 07:58:40|33982.8|33962.8|33984.2|33964.2|33984.2|33964.2|33982.4|33962.4|19
1647417530000|2022-03-16 07:58:50|33983.8|33963.8|33978|33958|33983.8|33963.8|33977.3|33957.3|30
1647417540000|2022-03-16 07:59:00|33977.5|33957.5|33981.8|33961.8|33982.1|33962.1|33977.3|33957.3|22
1647417550000|2022-03-16 07:59:10|33981.6|33961.6|33984|33964|33987.3|33967.3|33979.3|33959.3|24
1647417560000|2022-03-16 07:59:20|33985.4|33965.4|33984.7|33964.7|33987.9|33967.9|33978.6|33958.6|26
1647417570000|2022-03-16 07:59:30|33984.4|33964.4|33985.8|33965.8|33986.6|33966.6|33980.4|33960.4|30
1647417580000|2022-03-16 07:59:40|33985.6|33965.6|33982.3|33962.3|33986|33966|33981.9|33961.9|19
1647417590000|2022-03-16 07:59:50|33982.4|33962.4|33981.5|33961.5|33982.6|33962.6|33980.7|33960.7|19
1647417600000|2022-03-16 08:00:00|33981.1|33961.1|33975.1|33955.1|33981.1|33961.1|33975.1|33955.1|33
1647417610000|2022-03-16 08:00:10|33975|33955|33969.7|33949.7|33975.5|33955.5|33969.7|33949.7|31
1647417620000|2022-03-16 08:00:20|33970.1|33950.1|33972.7|33952.7|33972.7|33952.7|33967.3|33947.3|36
1647417630000|2022-03-16 08:00:30|33972.1|33952.1|33970.8|33950.8|33972.5|33952.5|33969.9|33949.9|31
1647417640000|2022-03-16 08:00:40|33970.5|33950.5|33970.4|33950.4|33970.9|33950.9|33968.1|33948.1|31
1647417650000|2022-03-16 08:00:50|33970.1|33950.1|33972.7|33952.7|33975|33955|33968.6|33948.6|29
1647417660000|2022-03-16 08:01:00|33973.5|33953.5|33974.5|33954.5|33975.4|33955.4|33973.5|33953.5|25
1647417670000|2022-03-16 08:01:10|33974.9|33954.9|33975.7|33955.7|33976.1|33956.1|33974.7|33954.7|27
1647417680000|2022-03-16 08:01:20|33975.6|33955.6|33970.9|33950.9|33976.8|33956.8|33970.4|33950.4|22
1647417690000|2022-03-16 08:01:30|33971.5|33951.5|33971.7|33951.7|33973|33953|33970|33950|28
1647417700000|2022-03-16 08:01:40|33970.2|33950.2|33979.9|33959.9|33980.3|33960.3|33970.1|33950.1|30
1647417710000|2022-03-16 08:01:50|33979.6|33959.6|33968.4|33948.4|33979.6|33959.6|33967.7|33947.7|37
1647417720000|2022-03-16 08:02:00|33968.6|33948.6|33968.3|33948.3|33968.6|33948.6|33965|33945|29
1647417730000|2022-03-16 08:02:10|33966|33946|33966.5|33946.5|33966.8|33946.8|33961.3|33941.3|32
1647417740000|2022-03-16 08:02:20|33965.4|33945.4|33961.3|33941.3|33965.5|33945.5|33958.1|33938.1|32
1647417750000|2022-03-16 08:02:30|33961.2|33941.2|33960.4|33940.4|33962.9|33942.9|33958.3|33938.3|27
1647417760000|2022-03-16 08:02:40|33961.6|33941.6|33960.6|33940.6|33961.6|33941.6|33959.4|33939.4|32
1647417770000|2022-03-16 08:02:50|33960.8|33940.8|33963.4|33943.4|33964.2|33944.2|33960.5|33940.5|28
1647417780000|2022-03-16 08:03:00|33961.9|33941.9|33964.2|33944.2|33965.2|33945.2|33960.8|33940.8|30
1647417790000|2022-03-16 08:03:10|33964.4|33944.4|33965.2|33945.2|33969.1|33949.1|33963.1|33943.1|30
1647417800000|2022-03-16 08:03:20|33964.9|33944.9|33963.8|33943.8|33966.4|33946.4|33962.4|33942.4|24
1647417810000|2022-03-16 08:03:30|33964|33944|33965.2|33945.2|33965.2|33945.2|33963.4|33943.4|26
1647417820000|2022-03-16 08:03:40|33965.3|33945.3|33966.8|33946.8|33971.7|33951.7|33963.9|33943.9|29
1647417830000|2022-03-16 08:03:50|33967.3|33947.3|33966.6|33946.6|33967.9|33947.9|33963.6|33943.6|23
1647417840000|2022-03-16 08:04:00|33967|33947|33962|33942|33967|33947|33960|33940|31
1647417850000|2022-03-16 08:04:10|33962.2|33942.2|33961.7|33941.7|33963.4|33943.4|33961.2|33941.2|27
1647417860000|2022-03-16 08:04:20|33962|33942|33960.5|33940.5|33964.5|33944.5|33960.5|33940.5|28
1647417870000|2022-03-16 08:04:30|33961.1|33941.1|33966.2|33946.2|33967.5|33947.5|33960.9|33940.9|26
1647417880000|2022-03-16 08:04:40|33965.7|33945.7|33962.7|33942.7|33966.2|33946.2|33962.7|33942.7|31
1647417890000|2022-03-16 08:04:50|33963|33943|33966.5|33946.5|33966.5|33946.5|33963|33943|26
1647417900000|2022-03-16 08:05:00|33965.9|33945.9|33970|33950|33970|33950|33965.9|33945.9|27
1647417910000|2022-03-16 08:05:10|33969.4|33949.4|33962.6|33942.6|33969.4|33949.4|33962|33942|32
1647417920000|2022-03-16 08:05:20|33962.9|33942.9|33967.4|33947.4|33967.8|33947.8|33962.9|33942.9|31
1647417930000|2022-03-16 08:05:30|33967.3|33947.3|33973|33953|33973.6|33953.6|33967.3|33947.3|34
1647417940000|2022-03-16 08:05:40|33973.4|33953.4|33973.6|33953.6|33980.9|33960.9|33973|33953|33
1647417950000|2022-03-16 08:05:50|33973.5|33953.5|33975.3|33955.3|33976.3|33956.3|33972.3|33952.3|25
1647417960000|2022-03-16 08:06:00|33974.1|33954.1|33975.7|33955.7|33977.5|33957.5|33974.1|33954.1|28
1647417970000|2022-03-16 08:06:10|33976|33956|33975.4|33955.4|33977.3|33957.3|33971.3|33951.3|32
1647417980000|2022-03-16 08:06:20|33975.5|33955.5|33972.1|33952.1|33976.5|33956.5|33971.3|33951.3|21
1647417990000|2022-03-16 08:06:30|33972.2|33952.2|33978.3|33958.3|33979.8|33959.8|33972.2|33952.2|31
1647418000000|2022-03-16 08:06:40|33974.6|33954.6|33975.9|33955.9|33977.3|33957.3|33972.9|33952.9|34
1647418010000|2022-03-16 08:06:50|33974|33954|33976|33956|33976|33956|33973|33953|25
1647418020000|2022-03-16 08:07:00|33972.1|33952.1|33971.9|33951.9|33975.8|33955.8|33971.9|33951.9|19
1647418030000|2022-03-16 08:07:10|33974.2|33954.2|33970.6|33950.6|33975.2|33955.2|33970.6|33950.6|28
1647418040000|2022-03-16 08:07:20|33970.7|33950.7|33972.1|33952.1|33978.5|33958.5|33970.5|33950.5|34
1647418050000|2022-03-16 08:07:30|33973.1|33953.1|33975.9|33955.9|33976.9|33956.9|33972.6|33952.6|31
1647418060000|2022-03-16 08:07:40|33976.5|33956.5|33973.1|33953.1|33976.5|33956.5|33971.1|33951.1|21
1647418070000|2022-03-16 08:07:50|33973.2|33953.2|33978.9|33958.9|33978.9|33958.9|33973.1|33953.1|27
1647418080000|2022-03-16 08:08:00|33975.5|33955.5|33978.6|33958.6|33982.3|33962.3|33974.9|33954.9|34
1647418090000|2022-03-16 08:08:10|33980|33960|33975.2|33955.2|33982.1|33962.1|33973.8|33953.8|28
1647418100000|2022-03-16 08:08:20|33974.6|33954.6|33976.6|33956.6|33977.8|33957.8|33973.5|33953.5|26
1647418110000|2022-03-16 08:08:30|33975.6|33955.6|33974.8|33954.8|33976.7|33956.7|33973.4|33953.4|22
1647418120000|2022-03-16 08:08:40|33975|33955|33974.6|33954.6|33976.5|33956.5|33972.7|33952.7|24
1647418130000|2022-03-16 08:08:50|33976.8|33956.8|33975.1|33955.1|33978.6|33958.6|33974.3|33954.3|30
1647418140000|2022-03-16 08:09:00|33975.2|33955.2|33983|33963|33983|33963|33975.2|33955.2|28
1647418150000|2022-03-16 08:09:10|33980.2|33960.2|33985.7|33965.7|33991.1|33971.1|33979.5|33959.5|34
1647418160000|2022-03-16 08:09:20|33984.9|33964.9|34162.5|34042.5|34171.3|34051.3|33984.9|33964.9|35
1647418170000|2022-03-16 08:09:30|34164.1|34044.1|34147.1|34027.1|34164.9|34044.9|34138|34018|32
1647418180000|2022-03-16 08:09:40|34148.9|34028.9|34143.8|34023.8|34148.9|34028.9|34140.9|34020.9|27
1647418190000|2022-03-16 08:09:50|34142.1|34022.1|34147.2|34027.2|34147.2|34027.2|34142.1|34022.1|21
1647418200000|2022-03-16 08:10:00|34146.5|34026.5|34147|34027|34148.6|34028.6|34122.8|34011.6|34
1647418210000|2022-03-16 08:10:10|34147.4|34027.4|34056.8|34036.8|34147.4|34053.1|34056.7|33997|35
1647418220000|2022-03-16 08:10:20|34055.2|34035.2|34057.2|34037.2|34059.6|34039.6|34055.2|34035.2|32
1647418230000|2022-03-16 08:10:30|34056.8|34036.8|34044.4|34024.4|34056.8|34036.8|34042.5|34022.5|36
1647418240000|2022-03-16 08:10:40|34044.6|34024.6|34040.2|34020.2|34091.5|34031.5|34037.6|33979.5|34
1647418250000|2022-03-16 08:10:50|34039.7|34019.7|34039.2|33919.2|34043.3|34023.3|33993.6|33919.2|38
1647418260000|2022-03-16 08:11:00|34035|33915|34024.7|33904.7|34043.8|33923.8|34018.9|33903.2|35
1647418270000|2022-03-16 08:11:10|34026.1|33906.9|33964.8|33944.8|34027.6|33944.9|33958.8|33898.7|40
1647418280000|2022-03-16 08:11:20|33963.6|33943.6|33981.6|33961.6|33983.9|33963.9|33961.6|33941.6|35
1647418290000|2022-03-16 08:11:30|33983.2|33963.2|33981.2|33961.2|33986.1|33966.1|33978.8|33958.8|37
1647418300000|2022-03-16 08:11:40|33980.4|33960.4|33980.9|33960.9|33981.3|33961.3|33978.5|33958.5|31
1647418310000|2022-03-16 08:11:50|33981.1|33961.1|33982.3|33962.3|33982.9|33962.9|33980.8|33960.8|27
1647418320000|2022-03-16 08:12:00|33982.9|33962.9|33983.9|33963.9|33986.5|33966.5|33977.9|33957.9|24
1647418330000|2022-03-16 08:12:10|33984.5|33964.5|33985.7|33965.7|33985.9|33965.9|33983.4|33963.4|31
1647418340000|2022-03-16 08:12:20|33985.8|33965.8|33986|33966|33986|33966|33983.9|33963.9|17
1647418350000|2022-03-16 08:12:30|33986.2|33966.2|34004.4|33984.4|34004.6|33984.6|33980.7|33960.7|29
1647418360000|2022-03-16 08:12:40|34005.7|33985.7|34003.6|33983.6|34005.9|33985.9|34002.3|33982.3|29
1647418370000|2022-03-16 08:12:50|34002.8|33982.8|34006.1|33986.1|34006.8|33986.8|34002.8|33982.8|28
1647418380000|2022-03-16 08:13:00|34006.3|33986.3|34007.5|33987.5|34008.3|33988.3|34006.3|33986.3|30
1647418390000|2022-03-16 08:13:10|34007.6|33987.6|34007.9|33987.9|34008.3|33988.3|34006.5|33986.5|27
1647418400000|2022-03-16 08:13:20|34007.8|33987.8|34005.1|33985.1|34008.1|33988.1|34004|33984|24
1647418410000|2022-03-16 08:13:30|34005|33985|34005.9|33985.9|34006.8|33986.8|34004.3|33984.3|25
1647418420000|2022-03-16 08:13:40|34005.4|33985.4|34006.7|33986.7|34006.7|33986.7|34005.4|33985.4|20
1647418430000|2022-03-16 08:13:50|34006.8|33986.8|34004.7|33984.7|34006.8|33986.8|34003.8|33983.8|22
1647418440000|2022-03-16 08:14:00|34004.9|33984.9|34004.1|33984.1|34005.6|33985.6|34002.3|33982.3|24
1647418450000|2022-03-16 08:14:10|34003.7|33983.7|34006.2|33986.2|34006.2|33986.2|34003.7|33983.7|26
1647418460000|2022-03-16 08:14:20|34004.9|33984.9|34005.2|33985.2|34008.1|33988.1|34004.3|33984.3|23
1647418470000|2022-03-16 08:14:30|34005.6|33985.6|34002.5|33982.5|34006.6|33986.6|34002.5|33982.5|23
1647418480000|2022-03-16 08:14:40|33999.1|33979.1|34002.6|33982.6|34002.9|33982.9|33999.1|33979.1|22
1647418490000|2022-03-16 08:14:50|34002.7|33982.7|34002.7|33982.7|34003.9|33983.9|34002|33982|18
1647418500000|2022-03-16 08:15:00|34003.1|33983.1|34006.6|33986.6|34007.5|33987.5|34003.1|33983.1|27
1647418510000|2022-03-16 08:15:10|34007|33987|34003.8|33983.8|34007.4|33987.4|34003.6|33983.6|22
1647418520000|2022-03-16 08:15:20|34003.9|33983.9|34000.5|33980.5|34004.3|33984.3|33999.7|33979.7|29
1647418530000|2022-03-16 08:15:30|34000.6|33980.6|34003.1|33983.1|34003.6|33983.6|34000.3|33980.3|30
1647418540000|2022-03-16 08:15:40|34002.4|33982.4|34003.7|33983.7|34004.6|33984.6|34002|33982|25
1647418550000|2022-03-16 08:15:50|34002.6|33982.6|34003|33983|34004.7|33984.7|33999.9|33979.9|28
1647418560000|2022-03-16 08:16:00|34003.8|33983.8|33998.3|33978.3|34005.3|33985.3|33996.6|33976.6|36
1647418570000|2022-03-16 08:16:10|33998.9|33978.9|33996.4|33976.4|34002.6|33982.6|33994.5|33974.5|26
1647418580000|2022-03-16 08:16:20|33996.5|33976.5|33996.1|33976.1|33996.5|33976.5|33995|33975|22
1647418590000|2022-03-16 08:16:30|33995.9|33975.9|33991.2|33971.2|33996.4|33976.4|33990|33970|31
1647418600000|2022-03-16 08:16:40|33990.4|33970.4|33989|33969|33990.7|33970.7|33986.7|33966.7|29
1647418610000|2022-03-16 08:16:50|33988.7|33968.7|33984.8|33964.8|33990.1|33970.1|33984.8|33964.8|36
1647418620000|2022-03-16 08:17:00|33984.6|33964.6|33981.8|33961.8|33984.6|33964.6|33979.4|33959.4|35
1647418630000|2022-03-16 08:17:10|33981.7|33961.7|33969|33949|33981.9|33961.9|33969|33949|34
1647418640000|2022-03-16 08:17:20|33969.5|33949.5|33968.6|33948.6|33969.5|33949.5|33966.3|33946.3|36
1647418650000|2022-03-16 08:17:30|33968.7|33948.7|33966.9|33946.9|33969.3|33949.3|33966.9|33946.9|21
1647418660000|2022-03-16 08:17:40|33967.2|33947.2|33952.8|33932.8|33967.2|33947.2|33951.9|33931.9|32
1647418670000|2022-03-16 08:17:50|33950.2|33930.2|33939.4|33919.4|33950.2|33930.2|33934.9|33914.9|40
1647418680000|2022-03-16 08:18:00|33937.5|33917.5|33931.5|33911.5|33937.5|33917.5|33922.1|33902.1|40
1647418690000|2022-03-16 08:18:10|33931.6|33911.6|33940.3|33920.3|33941.5|33921.5|33931.6|33911.6|37
1647418700000|2022-03-16 08:18:20|33941.4|33921.4|33939.1|33919.1|33941.4|33921.4|33926.2|33906.2|40
1647418710000|2022-03-16 08:18:30|33939.6|33919.6|33926.4|33906.4|33939.6|33919.6|33926.4|33906.4|36
1647418720000|2022-03-16 08:18:40|33926.1|33906.1|33911|33891|33926.1|33906.1|33908.3|33888.3|37
1647418730000|2022-03-16 08:18:50|33912.3|33892.3|33905.2|33885.2|33917|33897|33905.2|33885.2|36
1647418740000|2022-03-16 08:19:00|33904.9|33884.9|33916.1|33896.1|33916.3|33896.3|33903.6|33883.6|36
1647418750000|2022-03-16 08:19:10|33917.2|33897.2|33909.4|33889.4|33917.6|33897.6|33909.1|33889.1|33
1647418760000|2022-03-16 08:19:20|33909.5|33889.5|33895.3|33875.3|33909.6|33889.6|33893.7|33873.7|36
1647418770000|2022-03-16 08:19:30|33894.9|33874.9|33858|33838|33894.9|33874.9|33853|33833|37
1647418780000|2022-03-16 08:19:40|33856.4|33836.4|33864.5|33844.5|33866.3|33846.3|33855|33835|39
1647418790000|2022-03-16 08:19:50|33864.1|33844.1|33859.3|33839.3|33866|33846|33856.2|33836.2|38
1647418800000|2022-03-16 08:20:00|33858.9|33838.9|33873.2|33853.2|33873.2|33853.2|33858|33838|37
1647418810000|2022-03-16 08:20:10|33874.2|33854.2|33864.7|33844.7|33874.2|33854.2|33863.7|33843.7|36
1647418820000|2022-03-16 08:20:20|33863.7|33843.7|33876.7|33856.7|33878.6|33858.6|33863|33843|38
1647418830000|2022-03-16 08:20:30|33875.3|33855.3|33879|33859|33879|33859|33871.6|33851.6|36
1647418840000|2022-03-16 08:20:40|33879.1|33859.1|33888.2|33868.2|33890.8|33870.8|33868.1|33848.1|37
1647418850000|2022-03-16 08:20:50|33887.2|33867.2|33892.2|33872.2|33892.2|33872.2|33886.3|33866.3|36
1647418860000|2022-03-16 08:21:00|33892.7|33872.7|33893.2|33873.2|33913.5|33878.7|33889.6|33860.7|39
1647418870000|2022-03-16 08:21:10|33893.1|33873.1|33894.7|33874.7|33911.3|33874.7|33885.7|33861.3|39
1647418880000|2022-03-16 08:21:20|33893.9|33873.9|33899.2|33879.2|33901.8|33881.8|33893.9|33873.9|40
1647418890000|2022-03-16 08:21:30|33900.2|33880.2|33899.9|33879.9|33901.9|33881.9|33898.2|33878.2|38
1647418900000|2022-03-16 08:21:40|33900.1|33880.1|33905.7|33885.7|33908.6|33888.6|33900.1|33880.1|33
1647418910000|2022-03-16 08:21:50|33905.5|33885.5|33902.9|33882.9|33907.9|33887.9|33900.1|33880.1|37
1647418920000|2022-03-16 08:22:00|33901.9|33881.9|33892.9|33872.9|33904.3|33884.3|33888.9|33868.9|36
1647418930000|2022-03-16 08:22:10|33892.8|33872.8|33892.9|33872.9|33896.8|33876.8|33885.2|33865.2|40
1647418940000|2022-03-16 08:22:20|33893.5|33873.5|33894.6|33874.6|33896.8|33876.8|33890.3|33870.3|37
1647418950000|2022-03-16 08:22:30|33895.5|33875.5|33895.2|33875.2|33896.2|33876.2|33889.5|33869.5|38
1647418960000|2022-03-16 08:22:40|33893.4|33873.4|33896.3|33876.3|33897.6|33877.6|33893.2|33873.2|35
1647418970000|2022-03-16 08:22:50|33899.6|33879.6|33931.2|33911.2|33934.4|33914.4|33896.4|33876.4|35
1647418980000|2022-03-16 08:23:00|33931.3|33911.3|33929|33909|33932.8|33912.8|33923.1|33903.1|35
1647418990000|2022-03-16 08:23:10|33927.9|33907.9|33914.3|33894.3|33928|33908|33905.5|33885.5|38
1647419000000|2022-03-16 08:23:20|33912.5|33892.5|33910.8|33890.8|33918.8|33898.8|33893.1|33873.1|37
1647419010000|2022-03-16 08:23:30|33911.5|33891.5|33918.4|33898.4|33922.1|33902.1|33909.6|33889.6|36
1647419020000|2022-03-16 08:23:40|33917.6|33897.6|33914|33894|33921.7|33901.7|33910.5|33890.5|36
1647419030000|2022-03-16 08:23:50|33914.2|33894.2|33910.9|33890.9|33916.7|33896.7|33908.4|33888.4|31
1647419040000|2022-03-16 08:24:00|33908.9|33888.9|33913.8|33893.8|33917.4|33897.4|33908.6|33888.6|35
1647419050000|2022-03-16 08:24:10|33913.6|33893.6|33916.9|33896.9|33916.9|33896.9|33913.5|33893.5|36
1647419060000|2022-03-16 08:24:20|33917.7|33897.7|33920.5|33900.5|33924.5|33904.5|33917.7|33897.7|36
1647419070000|2022-03-16 08:24:30|33920.4|33900.4|33918.1|33898.1|33920.7|33900.7|33915.8|33895.8|33
1647419080000|2022-03-16 08:24:40|33918.2|33898.2|33915.5|33895.5|33923.2|33903.2|33914.5|33894.5|36
1647419090000|2022-03-16 08:24:50|33915.1|33895.1|33922|33902|33922|33902|33915|33895|32
1647419100000|2022-03-16 08:25:00|33922.3|33902.3|33923.2|33903.2|33924.5|33904.5|33922.3|33902.3|36
1647419110000|2022-03-16 08:25:10|33923.1|33903.1|33924.4|33904.4|33924.4|33904.4|33921.6|33901.6|29
1647419120000|2022-03-16 08:25:20|33924.9|33904.9|33926.1|33906.1|33927.6|33907.6|33923|33903|26
1647419130000|2022-03-16 08:25:30|33926.2|33906.2|33934.9|33914.9|33935.5|33915.5|33926.1|33906.1|36
1647419140000|2022-03-16 08:25:40|33934.7|33914.7|33930.7|33910.7|33935|33915|33926.1|33906.1|35
1647419150000|2022-03-16 08:25:50|33918|33898|33922.9|33902.9|33924.8|33904.8|33918|33898|31
1647419160000|2022-03-16 08:26:00|33923.8|33903.8|33921.6|33901.6|33925.5|33905.5|33921.3|33901.3|38
1647419170000|2022-03-16 08:26:10|33921.7|33901.7|33917.6|33897.6|33922.9|33902.9|33916|33896|32
1647419180000|2022-03-16 08:26:20|33919.7|33899.7|33918|33898|33925.2|33905.2|33918|33898|36
1647419190000|2022-03-16 08:26:30|33917.9|33897.9|33919.4|33899.4|33922.5|33902.5|33916.6|33896.6|36
1647419200000|2022-03-16 08:26:40|33919.3|33899.3|33918.9|33898.9|33923.7|33903.7|33917.1|33897.1|34
1647419210000|2022-03-16 08:26:50|33920.3|33900.3|33923.3|33903.3|33923.3|33903.3|33915.4|33895.4|38
1647419220000|2022-03-16 08:27:00|33922.9|33902.9|33931.6|33911.6|33932|33912|33922.9|33902.9|34
1647419230000|2022-03-16 08:27:10|33932.9|33912.9|33925.6|33905.6|33932.9|33912.9|33924.1|33904.1|37
1647419240000|2022-03-16 08:27:20|33925.9|33905.9|33931.3|33911.3|33932.2|33912.2|33925.7|33905.7|37
1647419250000|2022-03-16 08:27:30|33931.8|33911.8|33930.9|33910.9|33932.6|33912.6|33929|33909|28
1647419260000|2022-03-16 08:27:40|33932.1|33912.1|33932.4|33912.4|33933.8|33913.8|33931.6|33911.6|32
1647419270000|2022-03-16 08:27:50|33932.1|33912.1|33932.4|33912.4|33934.1|33914.1|33920.1|33900.1|37
1647419280000|2022-03-16 08:28:00|33931.8|33911.8|33931.2|33911.2|33934.2|33914.2|33930.9|33910.9|31
1647419290000|2022-03-16 08:28:10|33931.4|33911.4|33929.7|33909.7|33931.4|33911.4|33929.3|33909.3|19
1647419300000|2022-03-16 08:28:20|33929.6|33909.6|33926.7|33906.7|33929.9|33909.9|33925.3|33905.3|31
1647419310000|2022-03-16 08:28:30|33927.1|33907.1|33931.3|33911.3|33931.3|33911.3|33923.1|33903.1|34
1647419320000|2022-03-16 08:28:40|33931.1|33911.1|33930|33910|33936.6|33916.6|33929.1|33909.1|32
1647419330000|2022-03-16 08:28:50|33931.3|33911.3|33930.9|33910.9|33933.7|33913.7|33930.1|33910.1|39
1647419340000|2022-03-16 08:29:00|33929.8|33909.8|33933.5|33913.5|33934|33914|33928.7|33908.7|34
1647419350000|2022-03-16 08:29:10|33933.7|33913.7|33929.6|33909.6|33935.3|33915.3|33928.4|33908.4|34
1647419360000|2022-03-16 08:29:20|33930.2|33910.2|33933.2|33913.2|33935.2|33915.2|33929.2|33909.2|33
1647419370000|2022-03-16 08:29:30|33932.9|33912.9|33933.5|33913.5|33934.9|33914.9|33931.3|33911.3|30
1647419380000|2022-03-16 08:29:40|33934.2|33914.2|33933|33913|33936.2|33916.2|33932.7|33912.7|28
1647419390000|2022-03-16 08:29:50|33932.9|33912.9|33929.7|33909.7|33935.1|33915.1|33926.6|33906.6|34
1647419400000|2022-03-16 08:30:00|33929.8|33909.8|33935.4|33915.4|33935.4|33915.4|33927|33907|32
1647419410000|2022-03-16 08:30:10|33933.9|33913.9|33934.3|33914.3|33936.8|33916.8|33932.6|33912.6|33
1647419420000|2022-03-16 08:30:20|33933.9|33913.9|33935|33915|33937|33917|33933.9|33913.9|28
1647419430000|2022-03-16 08:30:30|33935.3|33915.3|33937.1|33917.1|33940.1|33920.1|33935.2|33915.2|30
1647419440000|2022-03-16 08:30:40|33938.9|33918.9|33934.6|33914.6|33939.3|33919.3|33934.1|33914.1|34
1647419450000|2022-03-16 08:30:50|33936.2|33916.2|33939.5|33919.5|33941|33921|33935.3|33915.3|30
1647419460000|2022-03-16 08:31:00|33939.3|33919.3|33942.4|33922.4|33943.7|33923.7|33939.3|33919.3|32
1647419470000|2022-03-16 08:31:10|33942.1|33922.1|33940|33920|33942.4|33922.4|33939.8|33919.8|28
1647419480000|2022-03-16 08:31:20|33939.7|33919.7|33941.2|33921.2|33941.5|33921.5|33939.2|33919.2|25
1647419490000|2022-03-16 08:31:30|33940.9|33920.9|33930.4|33910.4|33940.9|33920.9|33930.4|33910.4|31
1647419500000|2022-03-16 08:31:40|33932.1|33912.1|33932.1|33912.1|33934.4|33914.4|33926.4|33906.4|32
1647419510000|2022-03-16 08:31:50|33930.9|33910.9|33936.6|33916.6|33938.5|33918.5|33930.3|33910.3|35
1647419520000|2022-03-16 08:32:00|33936.3|33916.3|33933.1|33913.1|33936.3|33916.3|33930.2|33910.2|38
1647419530000|2022-03-16 08:32:10|33933.3|33913.3|33930.9|33910.9|33935|33915|33930.9|33910.9|24
1647419540000|2022-03-16 08:32:20|33931.1|33911.1|33932.4|33912.4|33934|33914|33928.7|33908.7|32
1647419550000|2022-03-16 08:32:30|33931.4|33911.4|33931.5|33911.5|33932.1|33912.1|33924.5|33904.5|38
1647419560000|2022-03-16 08:32:40|33930.5|33910.5|33919.8|33899.8|33931.9|33911.9|33908.3|33888.3|35
1647419570000|2022-03-16 08:32:50|33920.5|33900.5|33908.4|33888.4|33922.2|33902.2|33908.4|33888.4|37
1647419580000|2022-03-16 08:33:00|33907.7|33887.7|33900.3|33880.3|33907.7|33887.7|33899.3|33879.3|40
1647419590000|2022-03-16 08:33:10|33900.4|33880.4|33901.2|33881.2|33906|33886|33899.6|33879.6|35
1647419600000|2022-03-16 08:33:20|33901.5|33881.5|33890|33870|33903.8|33883.8|33884.6|33864.6|37
1647419610000|2022-03-16 08:33:30|33891.3|33871.3|33892.6|33872.6|33892.6|33872.6|33887|33867|37
1647419620000|2022-03-16 08:33:40|33894.2|33874.2|33886|33866|33901|33881|33884.1|33864.1|39
1647419630000|2022-03-16 08:33:50|33886.1|33866.1|33891|33871|33894.3|33874.3|33886.1|33866.1|40
1647419640000|2022-03-16 08:34:00|33890.8|33870.8|33896.5|33876.5|33897.1|33877.1|33888.4|33868.4|30
1647419650000|2022-03-16 08:34:10|33899.7|33879.7|33896.8|33876.8|33899.7|33879.7|33894.9|33874.9|36
1647419660000|2022-03-16 08:34:20|33896.7|33876.7|33894.2|33874.2|33901.9|33881.9|33893.5|33873.5|37
1647419670000|2022-03-16 08:34:30|33887.4|33867.4|33887.5|33867.5|33890|33870|33881.3|33861.3|38
1647419680000|2022-03-16 08:34:40|33887.8|33867.8|33899|33879|33902.7|33882.7|33883.6|33863.6|38
1647419690000|2022-03-16 08:34:50|33898.3|33878.3|33891.9|33871.9|33900.6|33880.6|33891.2|33871.2|35
1647419700000|2022-03-16 08:35:00|33890.6|33870.6|33895.5|33875.5|33900.8|33880.8|33890.6|33870.6|40
1647419710000|2022-03-16 08:35:10|33893.6|33873.6|33895.2|33875.2|33895.3|33875.3|33891.1|33871.1|37
1647419720000|2022-03-16 08:35:20|33896.6|33876.6|33905.3|33885.3|33907|33887|33895.8|33875.8|37
1647419730000|2022-03-16 08:35:30|33904.4|33884.4|33903.6|33883.6|33904.4|33884.4|33899.5|33879.5|36
1647419740000|2022-03-16 08:35:40|33903.5|33883.5|33902.7|33882.7|33907.7|33887.7|33902.7|33882.7|34
1647419750000|2022-03-16 08:35:50|33902.4|33882.4|33897.8|33877.8|33903.9|33883.9|33895.5|33875.5|35
1647419760000|2022-03-16 08:36:00|33896.7|33876.7|33900.3|33880.3|33901.1|33881.1|33893.8|33873.8|35
1647419770000|2022-03-16 08:36:10|33899.7|33879.7|33907.4|33887.4|33907.4|33887.4|33899.5|33879.5|37
1647419780000|2022-03-16 08:36:20|33907|33887|33901.7|33881.7|33908.8|33888.8|33901.6|33881.6|36
1647419790000|2022-03-16 08:36:30|33902.2|33882.2|33897.5|33877.5|33902.9|33882.9|33892.9|33872.9|35
1647419800000|2022-03-16 08:36:40|33898|33878|33875.8|33855.8|33898.1|33878.1|33867.3|33847.3|38
1647419810000|2022-03-16 08:36:50|33876.4|33856.4|33867|33847|33876.4|33856.4|33861.2|33841.2|35
1647419820000|2022-03-16 08:37:00|33867.1|33847.1|33873.9|33853.9|33881.5|33861.5|33867.1|33847.1|36
1647419830000|2022-03-16 08:37:10|33875.3|33855.3|33881.3|33861.3|33884.9|33864.9|33869.5|33849.5|36
1647419840000|2022-03-16 08:37:20|33879.4|33859.4|33878.9|33858.9|33879.9|33859.9|33870.7|33850.7|34
1647419850000|2022-03-16 08:37:30|33878.7|33858.7|33880.1|33860.1|33880.6|33860.6|33873.7|33853.7|31
1647419860000|2022-03-16 08:37:40|33879.6|33859.6|33876.8|33856.8|33880.8|33860.8|33871.7|33851.7|37
1647419870000|2022-03-16 08:37:50|33876.7|33856.7|33867.5|33847.5|33877.3|33857.3|33864.5|33844.5|37
1647419880000|2022-03-16 08:38:00|33869.2|33849.2|33865.2|33845.2|33872.1|33852.1|33863.1|33843.1|36
1647419890000|2022-03-16 08:38:10|33865|33845|33867.8|33847.8|33869.3|33849.3|33864.3|33844.3|31
1647419900000|2022-03-16 08:38:20|33867.7|33847.7|33868.5|33848.5|33874.6|33854.6|33867.2|33847.2|40
1647419910000|2022-03-16 08:38:30|33867.8|33847.8|33870.7|33850.7|33872.1|33852.1|33867.8|33847.8|33
1647419920000|2022-03-16 08:38:40|33869.7|33849.7|33865|33845|33869.7|33849.7|33862.7|33842.7|39
1647419930000|2022-03-16 08:38:50|33865.6|33845.6|33865|33845|33866.6|33846.6|33863.5|33843.5|29
1647419940000|2022-03-16 08:39:00|33864.4|33844.4|33860.6|33840.6|33866.3|33846.3|33853.1|33833.1|30
1647419950000|2022-03-16 08:39:10|33860.8|33840.8|33871.9|33851.9|33871.9|33851.9|33860.8|33840.8|34
1647419960000|2022-03-16 08:39:20|33872.6|33852.6|33869.5|33849.5|33873.6|33853.6|33865.7|33845.7|36
1647419970000|2022-03-16 08:39:30|33867.7|33847.7|33870.9|33850.9|33872.6|33852.6|33867.7|33847.7|28
1647419980000|2022-03-16 08:39:40|33870.3|33850.3|33861.1|33841.1|33870.6|33850.6|33861.1|33841.1|32
1647419990000|2022-03-16 08:39:50|33862.8|33842.8|33867.1|33847.1|33868.9|33848.9|33861.5|33841.5|36
1647420000000|2022-03-16 08:40:00|33866.4|33846.4|33866.5|33846.5|33868.3|33848.3|33864.4|33844.4|33
1647420010000|2022-03-16 08:40:10|33866.9|33846.9|33873.7|33853.7|33877.1|33857.1|33866.9|33846.9|32
1647420020000|2022-03-16 08:40:20|33873.2|33853.2|33869.8|33849.8|33875.1|33855.1|33869.1|33849.1|35
1647420030000|2022-03-16 08:40:30|33870.2|33850.2|33868.4|33848.4|33872|33852|33867|33847|24
1647420040000|2022-03-16 08:40:40|33868|33848|33871|33851|33876.4|33856.4|33868|33848|35
1647420050000|2022-03-16 08:40:50|33869.9|33849.9|33874.4|33854.4|33875.3|33855.3|33866.9|33846.9|34
1647420060000|2022-03-16 08:41:00|33876|33856|33873.7|33853.7|33876.8|33856.8|33872.4|33852.4|26
1647420070000|2022-03-16 08:41:10|33871.6|33851.6|33866.1|33846.1|33872.8|33852.8|33849.9|33829.9|32
1647420080000|2022-03-16 08:41:20|33865.8|33845.8|33845|33825|33866.5|33846.5|33840.3|33820.3|30
1647420090000|2022-03-16 08:41:30|33845.1|33825.1|33845.2|33825.2|33845.7|33825.7|33844|33824|22
1647420100000|2022-03-16 08:41:40|33845.6|33825.6|33849.9|33829.9|33850.5|33830.5|33843.7|33823.7|23
1647420110000|2022-03-16 08:41:50|33850.8|33830.8|33852.2|33832.2|33861.1|33841.1|33850.2|33830.2|36
1647420120000|2022-03-16 08:42:00|33850|33830|33852.1|33832.1|33854.1|33834.1|33848.4|33828.4|31
1647420130000|2022-03-16 08:42:10|33851.3|33831.3|33816.3|33796.3|33851.3|33831.3|33815.7|33785|32
1647420140000|2022-03-16 08:42:20|33816.1|33796.1|33833.1|33813.1|33834.2|33814.2|33816.1|33796.1|34
1647420150000|2022-03-16 08:42:30|33833.2|33813.2|33833|33813|33834.4|33814.4|33830.7|33810.7|23
1647420160000|2022-03-16 08:42:40|33830.9|33810.9|33834|33814|33834.9|33814.9|33830.9|33810.9|31
1647420170000|2022-03-16 08:42:50|33838.4|33818.4|33836.7|33816.7|33841|33821|33834.6|33814.6|37
1647420180000|2022-03-16 08:43:00|33835.9|33815.9|33830.3|33810.3|33839.2|33819.2|33826.1|33806.1|38
1647420190000|2022-03-16 08:43:10|33831.9|33811.9|33834.4|33814.4|33836.2|33816.2|33827.8|33807.8|34
1647420200000|2022-03-16 08:43:20|33834.3|33814.3|33834.5|33814.5|33837.8|33817.8|33833.6|33813.6|34
1647420210000|2022-03-16 08:43:30|33835.1|33815.1|33835.3|33815.3|33836|33816|33833|33813|29
1647420220000|2022-03-16 08:43:40|33835.1|33815.1|33877.2|33764.8|33877.3|33818.7|33824.4|33764.8|29
1647420230000|2022-03-16 08:43:50|33879.9|33762.7|33843.4|33793.4|33879.9|33797.2|33841.6|33761.3|35
1647420240000|2022-03-16 08:44:00|33874|33763.1|33842.9|33792.9|33875.1|33794.2|33842.8|33762.2|26
1647420250000|2022-03-16 08:44:10|33843.1|33793.1|33820.7|33800.7|33844.1|33813|33820.3|33789.5|29
1647420260000|2022-03-16 08:44:20|33873.3|33762.5|33835.4|33815.4|33873.3|33820.2|33827.3|33762.5|34
1647420270000|2022-03-16 08:44:30|33835.5|33815.5|33834.5|33814.5|33840.3|33820.3|33833.7|33813.7|30
1647420280000|2022-03-16 08:44:40|33833.4|33813.4|33830.9|33810.9|33834.1|33814.1|33828.7|33808.7|31
1647420290000|2022-03-16 08:44:50|33830.6|33810.6|33836.4|33816.4|33837.1|33817.1|33830.5|33810.5|26
1647420300000|2022-03-16 08:45:00|33836.7|33816.7|33837.8|33817.8|33837.8|33817.8|33835.7|33815.7|28
1647420310000|2022-03-16 08:45:10|33837.2|33817.2|33834.5|33814.5|33837.3|33817.3|33832.8|33812.8|28
1647420320000|2022-03-16 08:45:20|33835.1|33815.1|33836.4|33816.4|33836.7|33816.7|33834.3|33814.3|23
1647420330000|2022-03-16 08:45:30|33837.9|33817.9|33837.4|33817.4|33838|33818|33834.9|33814.9|29
1647420340000|2022-03-16 08:45:40|33837.5|33817.5|33838.4|33818.4|33841.3|33821.3|33837.1|33817.1|27
1647420350000|2022-03-16 08:45:50|33840.8|33820.8|33832.6|33812.6|33841.2|33821.2|33832|33812|23
1647420360000|2022-03-16 08:46:00|33832.5|33812.5|33831.4|33811.4|33833.9|33813.9|33831.3|33811.3|26
1647420370000|2022-03-16 08:46:10|33830.6|33810.6|33828.7|33808.7|33831.8|33811.8|33828.3|33808.3|27
1647420380000|2022-03-16 08:46:20|33828.6|33808.6|33830|33810|33836|33816|33828|33808|26
1647420390000|2022-03-16 08:46:30|33829|33809|33827.8|33807.8|33831.2|33811.2|33825.5|33805.5|25
1647420400000|2022-03-16 08:46:40|33829.1|33809.1|33825.9|33805.9|33830.5|33810.5|33825.2|33805.2|31
1647420410000|2022-03-16 08:46:50|33826.3|33806.3|33829.4|33809.4|33829.4|33809.4|33823.4|33803.4|26
1647420420000|2022-03-16 08:47:00|33828.6|33808.6|33831.8|33811.8|33833.4|33813.4|33827.7|33807.7|29
1647420430000|2022-03-16 08:47:10|33832.2|33812.2|33835.9|33815.9|33838.9|33818.9|33831.3|33811.3|31
1647420440000|2022-03-16 08:47:20|33835.8|33815.8|33832.9|33812.9|33839.1|33819.1|33831.6|33811.6|24
1647420450000|2022-03-16 08:47:30|33832.8|33812.8|33832.5|33812.5|33832.8|33812.8|33827.2|33807.2|30
1647420460000|2022-03-16 08:47:40|33832.8|33812.8|33831.4|33811.4|33833.6|33813.6|33831|33811|27
1647420470000|2022-03-16 08:47:50|33831.1|33811.1|33827.9|33807.9|33831.8|33811.8|33826.1|33806.1|25
1647420480000|2022-03-16 08:48:00|33828.5|33808.5|33833.8|33813.8|33835.7|33815.7|33828.5|33808.5|27
1647420490000|2022-03-16 08:48:10|33833.9|33813.9|33835.4|33815.4|33836.7|33816.7|33832.8|33812.8|35
1647420500000|2022-03-16 08:48:20|33835.5|33815.5|33834.7|33814.7|33838.2|33818.2|33833.6|33813.6|36
1647420510000|2022-03-16 08:48:30|33835.9|33815.9|33838.9|33818.9|33840.4|33820.4|33835.9|33815.9|35
1647420520000|2022-03-16 08:48:40|33837.7|33817.7|33842|33822|33842.2|33822.2|33837.7|33817.7|26
1647420530000|2022-03-16 08:48:50|33841.8|33821.8|33842.3|33822.3|33849.9|33829.9|33841.8|33821.8|37
1647420540000|2022-03-16 08:49:00|33842.6|33822.6|33838|33818|33843.9|33823.9|33837.2|33817.2|32
1647420550000|2022-03-16 08:49:10|33838.3|33818.3|33842.1|33822.1|33842.1|33822.1|33838.1|33818.1|21
1647420560000|2022-03-16 08:49:20|33845.2|33825.2|33842.5|33822.5|33845.2|33825.2|33840.8|33820.8|24
1647420570000|2022-03-16 08:49:30|33842.8|33822.8|33850.9|33830.9|33851.7|33831.7|33841.5|33821.5|27
1647420580000|2022-03-16 08:49:40|33849.6|33829.6|33847.9|33827.9|33850|33830|33843.8|33823.8|34
1647420590000|2022-03-16 08:49:50|33847|33827|33850.6|33830.6|33850.6|33830.6|33847|33827|23
1647420600000|2022-03-16 08:50:00|33848.4|33828.4|33847.4|33827.4|33848.8|33828.8|33844.8|33824.8|30
1647420610000|2022-03-16 08:50:10|33847.2|33827.2|33852.8|33832.8|33853|33833|33846.7|33826.7|26
1647420620000|2022-03-16 08:50:20|33852.9|33832.9|33853.9|33833.9|33855.1|33835.1|33852.5|33832.5|25
1647420630000|2022-03-16 08:50:30|33850.2|33830.2|33852.1|33832.1|33856.3|33836.3|33849.7|33829.7|26
1647420640000|2022-03-16 08:50:40|33853.1|33833.1|33850.6|33830.6|33853.9|33833.9|33850.6|33830.6|26
1647420650000|2022-03-16 08:50:50|33850.5|33830.5|33853.3|33833.3|33853.3|33833.3|33850.5|33830.5|25
1647420660000|2022-03-16 08:51:00|33852.1|33832.1|33854|33834|33854|33834|33852|33832|22
1647420670000|2022-03-16 08:51:10|33854.5|33834.5|33853.4|33833.4|33855.7|33835.7|33853.1|33833.1|24
1647420680000|2022-03-16 08:51:20|33853.5|33833.5|33853.8|33833.8|33853.9|33833.9|33853.1|33833.1|16
1647420690000|2022-03-16 08:51:30|33849.6|33829.6|33851.3|33831.3|33853.6|33833.6|33849.4|33829.4|27
1647420700000|2022-03-16 08:51:40|33852|33832|33851.7|33831.7|33852.2|33832.2|33849.5|33829.5|20
1647420710000|2022-03-16 08:51:50|33851.5|33831.5|33850.2|33830.2|33851.7|33831.7|33849.4|33829.4|18
1647420720000|2022-03-16 08:52:00|33849.3|33829.3|33846.9|33826.9|33852.2|33832.2|33846.1|33826.1|32
1647420730000|2022-03-16 08:52:10|33847.5|33827.5|33831.7|33811.7|33849.2|33829.2|33831.7|33811.7|32
1647420740000|2022-03-16 08:52:20|33832.6|33812.6|33829.9|33809.9|33833.9|33813.9|33826.7|33806.7|34
1647420750000|2022-03-16 08:52:30|33830.1|33810.1|33841.7|33821.7|33843.1|33823.1|33830.1|33810.1|34
1647420760000|2022-03-16 08:52:40|33842.6|33822.6|33842.7|33822.7|33845|33825|33841.8|33821.8|29
1647420770000|2022-03-16 08:52:50|33844.3|33824.3|33843.3|33823.3|33846.1|33826.1|33842.9|33822.9|29
1647420780000|2022-03-16 08:53:00|33843.6|33823.6|33839.9|33819.9|33844.2|33824.2|33839.9|33819.9|19
1647420790000|2022-03-16 08:53:10|33840.2|33820.2|33829.5|33809.5|33842.2|33822.2|33828.4|33808.4|30
1647420800000|2022-03-16 08:53:20|33832|33812|33828.2|33808.2|33832|33812|33828.2|33808.2|33
1647420810000|2022-03-16 08:53:30|33828.1|33808.1|33832.1|33812.1|33832.9|33812.9|33827.8|33807.8|26
1647420820000|2022-03-16 08:53:40|33831.9|33811.9|33836.5|33816.5|33836.8|33816.8|33831.2|33811.2|30
1647420830000|2022-03-16 08:53:50|33836.6|33816.6|33841.6|33821.6|33841.6|33821.6|33834.8|33814.8|31
1647420840000|2022-03-16 08:54:00|33841.2|33821.2|33840.2|33820.2|33841.7|33821.7|33837.9|33817.9|27
1647420850000|2022-03-16 08:54:10|33840.6|33820.6|33839.9|33819.9|33840.8|33820.8|33837.6|33817.6|33
1647420860000|2022-03-16 08:54:20|33840.2|33820.2|33839.4|33819.4|33840.7|33820.7|33838|33818|27
1647420870000|2022-03-16 08:54:30|33841.2|33821.2|33841.5|33821.5|33841.9|33821.9|33840.4|33820.4|29
1647420880000|2022-03-16 08:54:40|33841.7|33821.7|33850.5|33830.5|33850.5|33830.5|33841.4|33821.4|29
1647420890000|2022-03-16 08:54:50|33843.9|33823.9|33842.5|33822.5|33847|33827|33841.8|33821.8|19
1647420900000|2022-03-16 08:55:00|33843.5|33823.5|33841|33821|33848.5|33828.5|33840.7|33820.7|27
1647420910000|2022-03-16 08:55:10|33840.7|33820.7|33839|33819|33840.7|33820.7|33838.5|33818.5|26
1647420920000|2022-03-16 08:55:20|33838.8|33818.8|33838.4|33818.4|33839.1|33819.1|33837.8|33817.8|27
1647420930000|2022-03-16 08:55:30|33838|33818|33831.9|33811.9|33838|33818|33831.1|33811.1|29
1647420940000|2022-03-16 08:55:40|33832.2|33812.2|33832.1|33812.1|33832.4|33812.4|33831.1|33811.1|31
1647420950000|2022-03-16 08:55:50|33832|33812|33852.1|33832.1|33853.1|33833.1|33830.6|33810.6|34
1647420960000|2022-03-16 08:56:00|33851.8|33831.8|33852.5|33832.5|33853|33833|33849.9|33829.9|32
1647420970000|2022-03-16 08:56:10|33851.8|33831.8|33850.8|33830.8|33853.7|33833.7|33850.5|33830.5|25
1647420980000|2022-03-16 08:56:20|33850.9|33830.9|33856|33836|33857.2|33837.2|33850.5|33830.5|30
1647420990000|2022-03-16 08:56:30|33856.1|33836.1|33856|33836|33857.2|33837.2|33852.8|33832.8|28
1647421000000|2022-03-16 08:56:40|33852.5|33832.5|33851.6|33831.6|33854.2|33834.2|33848.4|33828.4|30
1647421010000|2022-03-16 08:56:50|33850.2|33830.2|33842.8|33822.8|33850.2|33830.2|33841.8|33821.8|33
1647421020000|2022-03-16 08:57:00|33842.6|33822.6|33846.3|33826.3|33846.3|33826.3|33842.3|33822.3|26
1647421030000|2022-03-16 08:57:10|33846.2|33826.2|33845.8|33825.8|33846.9|33826.9|33845.5|33825.5|24
1647421040000|2022-03-16 08:57:20|33846.5|33826.5|33848.7|33828.7|33848.9|33828.9|33846|33826|27
1647421050000|2022-03-16 08:57:30|33849.5|33829.5|33853.6|33833.6|33854.3|33834.3|33849.5|33829.5|25
1647421060000|2022-03-16 08:57:40|33855.2|33835.2|33855.2|33835.2|33855.7|33835.7|33852.7|33832.7|25
1647421070000|2022-03-16 08:57:50|33854.9|33834.9|33854.8|33834.8|33857.3|33837.3|33854.5|33834.5|24
1647421080000|2022-03-16 08:58:00|33854.5|33834.5|33851.6|33831.6|33855.1|33835.1|33850.8|33830.8|20
1647421090000|2022-03-16 08:58:10|33851.7|33831.7|33853.6|33833.6|33853.9|33833.9|33851.5|33831.5|21
1647421100000|2022-03-16 08:58:20|33853.1|33833.1|33854.9|33834.9|33856.2|33836.2|33853.1|33833.1|20
1647421110000|2022-03-16 08:58:30|33854.6|33834.6|33860.4|33840.4|33860.9|33840.9|33854.6|33834.6|15
1647421120000|2022-03-16 08:58:40|33860.5|33840.5|33860.8|33840.8|33863|33843|33859.6|33839.6|16
1647421130000|2022-03-16 08:58:50|33859.5|33839.5|33855.4|33835.4|33865|33845|33852.2|33832.2|24
1647421140000|2022-03-16 08:59:00|33855.6|33835.6|33858.4|33838.4|33859.3|33839.3|33853.4|33833.4|33
1647421150000|2022-03-16 08:59:10|33858.2|33838.2|33857.6|33837.6|33858.5|33838.5|33857.3|33837.3|28
1647421160000|2022-03-16 08:59:20|33857.4|33837.4|33851.1|33831.1|33861.4|33841.4|33850.6|33830.6|37
1647421170000|2022-03-16 08:59:30|33851.2|33831.2|33854.9|33834.9|33856.1|33836.1|33849.3|33829.3|28
1647421180000|2022-03-16 08:59:40|33855.1|33835.1|33853.8|33833.8|33855.1|33835.1|33853.3|33833.3|24
1647421190000|2022-03-16 08:59:50|33854|33834|33848|33828|33855.9|33835.9|33848|33828|25
1647421200000|2022-03-16 09:00:00|33849.7|33829.7|33943.4|33823.6|33946|33860.2|33849.7|33814|36
1647421210000|2022-03-16 09:00:10|33942.4|33822.4|33942.7|33829.6|33944.4|33863.4|33911.2|33822.2|30
1647421220000|2022-03-16 09:00:20|33943.1|33828.4|33909.9|33859.9|33943.2|33859.9|33908.7|33819.7|33
1647421230000|2022-03-16 09:00:30|33912.5|33862.5|33899.4|33879.4|33940.2|33881.8|33890.7|33820.2|36
1647421240000|2022-03-16 09:00:40|33898.1|33878.1|33895.2|33875.2|33901.3|33881.3|33894.5|33874.5|33
1647421250000|2022-03-16 09:00:50|33895.3|33875.3|33902.8|33882.8|33902.8|33882.8|33893.7|33873.7|28
1647421260000|2022-03-16 09:01:00|33905.5|33885.5|33894|33874|33906.2|33886.2|33894|33874|32
1647421270000|2022-03-16 09:01:10|33908.9|33858.9|33912|33862|33944.4|33867.8|33908.9|33826.5|35
1647421280000|2022-03-16 09:01:20|33914.4|33864.4|33909.2|33859.2|33939.9|33864.4|33907.5|33828.6|32
1647421290000|2022-03-16 09:01:30|33905.7|33855.7|33912|33862|33912.2|33862.2|33905.4|33855.4|30
1647421300000|2022-03-16 09:01:40|33910.6|33860.6|33904.4|33854.4|33911.6|33861.6|33901.7|33851.7|33
1647421310000|2022-03-16 09:01:50|33932.5|33821|33900.4|33850.4|33933.7|33852.8|33896|33819.7|37
1647421320000|2022-03-16 09:02:00|33900|33850|33902.4|33852.4|33903.2|33853.2|33900|33850|26
1647421330000|2022-03-16 09:02:10|33903.1|33853.1|33901.8|33851.8|33903.1|33853.1|33897.8|33847.8|22
1647421340000|2022-03-16 09:02:20|33901.4|33851.4|33893.7|33843.7|33901.5|33851.5|33892.9|33842.9|32
1647421350000|2022-03-16 09:02:30|33892.3|33842.3|33886.3|33866.3|33897.9|33866.3|33883.9|33840.9|25
1647421360000|2022-03-16 09:02:40|33882.5|33862.5|33888.1|33868.1|33888.1|33868.1|33882.5|33862.5|31
1647421370000|2022-03-16 09:02:50|33888.6|33868.6|33887.7|33867.7|33890.5|33870.5|33887.3|33867.3|28
1647421380000|2022-03-16 09:03:00|33888.3|33868.3|33888.5|33868.5|33888.7|33868.7|33886.4|33866.4|18
1647421390000|2022-03-16 09:03:10|33887.7|33867.7|33889.4|33869.4|33892.5|33872.5|33887.7|33867.7|24
1647421400000|2022-03-16 09:03:20|33889|33869|33887.3|33867.3|33889.8|33869.8|33887.3|33867.3|19
1647421410000|2022-03-16 09:03:30|33881.5|33861.5|33881.2|33861.2|33883.6|33863.6|33880.7|33860.7|11
1647421420000|2022-03-16 09:03:40|33882.5|33862.5|33885.9|33865.9|33886.3|33866.3|33881.9|33861.9|11
1647421430000|2022-03-16 09:03:50|33885.2|33865.2|33884.9|33864.9|33887.8|33867.8|33882.4|33862.4|27
1647421440000|2022-03-16 09:04:00|33885.1|33865.1|33888.2|33868.2|33888.4|33868.4|33884.7|33864.7|25
1647421450000|2022-03-16 09:04:10|33886.1|33866.1|33895.3|33875.3|33896.2|33876.2|33885.8|33865.8|23
1647421460000|2022-03-16 09:04:20|33893.8|33873.8|33894|33874|33894.9|33874.9|33890|33870|24
1647421470000|2022-03-16 09:04:30|33891.3|33871.3|33893.1|33873.1|33894.6|33874.6|33891|33871|23
1647421480000|2022-03-16 09:04:40|33892.6|33872.6|33888.8|33868.8|33896.4|33876.4|33888.1|33868.1|28
1647421490000|2022-03-16 09:04:50|33890|33870|33892.6|33872.6|33897.3|33877.3|33887.3|33867.3|29
1647421500000|2022-03-16 09:05:00|33892.8|33872.8|33896|33876|33896.3|33876.3|33891|33871|33
1647421510000|2022-03-16 09:05:10|33895.3|33875.3|33895.6|33875.6|33895.6|33875.6|33892.6|33872.6|22
1647421520000|2022-03-16 09:05:20|33895.8|33875.8|33894.9|33874.9|33896.2|33876.2|33893.9|33873.9|22
1647421530000|2022-03-16 09:05:30|33894.7|33874.7|33894.6|33874.6|33897|33877|33894.4|33874.4|16
1647421540000|2022-03-16 09:05:40|33894.9|33874.9|33897.4|33877.4|33903|33883|33893.3|33873.3|27
1647421550000|2022-03-16 09:05:50|33894.1|33874.1|33894|33874|33901.4|33881.4|33891.1|33871.1|28
1647421560000|2022-03-16 09:06:00|33893.8|33873.8|33894|33874|33894|33874|33891.9|33871.9|27
1647421570000|2022-03-16 09:06:10|33893.3|33873.3|33896.1|33876.1|33899.2|33879.2|33893|33873|26
1647421580000|2022-03-16 09:06:20|33896.6|33876.6|33893.1|33873.1|33897.9|33877.9|33892|33872|32
1647421590000|2022-03-16 09:06:30|33892.9|33872.9|33896.8|33876.8|33897.5|33877.5|33892.1|33872.1|23
1647421600000|2022-03-16 09:06:40|33896.3|33876.3|33894.1|33874.1|33898.3|33878.3|33893.5|33873.5|28
1647421610000|2022-03-16 09:06:50|33894.3|33874.3|33897.1|33877.1|33898.9|33878.9|33894.3|33874.3|31
1647421620000|2022-03-16 09:07:00|33897.2|33877.2|33897.1|33877.1|33897.6|33877.6|33896|33876|26
1647421630000|2022-03-16 09:07:10|33896.3|33876.3|33896.4|33876.4|33899.8|33879.8|33896|33876|16
1647421640000|2022-03-16 09:07:20|33896.9|33876.9|33894|33874|33898.1|33878.1|33892.6|33872.6|29
1647421650000|2022-03-16 09:07:30|33894.2|33874.2|33898.5|33878.5|33904.7|33884.7|33894.2|33874.2|33
1647421660000|2022-03-16 09:07:40|33897.8|33877.8|33901.2|33881.2|33901.4|33881.4|33897.8|33877.8|30
1647421670000|2022-03-16 09:07:50|33901.1|33881.1|33905.4|33885.4|33907.6|33887.6|33901.1|33881.1|21
1647421680000|2022-03-16 09:08:00|33905.8|33885.8|33913.3|33893.3|33913.3|33893.3|33905.4|33885.4|32
1647421690000|2022-03-16 09:08:10|33913.5|33893.5|33911.2|33891.2|33914.5|33894.5|33911.2|33891.2|25
1647421700000|2022-03-16 09:08:20|33911.4|33891.4|33912.6|33892.6|33913.1|33893.1|33911.3|33891.3|26
1647421710000|2022-03-16 09:08:30|33912.8|33892.8|33915|33895|33922.5|33902.5|33911.3|33891.3|25
1647421720000|2022-03-16 09:08:40|33915.9|33895.9|33913.9|33893.9|33915.9|33895.9|33912.4|33892.4|21
1647421730000|2022-03-16 09:08:50|33913|33893|33905.2|33885.2|33913.5|33893.5|33905.2|33885.2|25
1647421740000|2022-03-16 09:09:00|33905.1|33885.1|33905.3|33885.3|33907.2|33887.2|33905.1|33885.1|36
1647421750000|2022-03-16 09:09:10|33905.2|33885.2|33908.8|33888.8|33908.9|33888.9|33904.8|33884.8|33
1647421760000|2022-03-16 09:09:20|33909.1|33889.1|33903.5|33883.5|33909.1|33889.1|33903.5|33883.5|34
1647421770000|2022-03-16 09:09:30|33903.2|33883.2|33905.4|33885.4|33906.3|33886.3|33903|33883|37
1647421780000|2022-03-16 09:09:40|33904.6|33884.6|33901.5|33881.5|33907.4|33887.4|33900.3|33880.3|38
1647421790000|2022-03-16 09:09:50|33900.5|33880.5|33904.3|33884.3|33904.9|33884.9|33900.5|33880.5|36
1647421800000|2022-03-16 09:10:00|33903.9|33883.9|33906.4|33886.4|33906.7|33886.7|33903.9|33883.9|35
1647421810000|2022-03-16 09:10:10|33905.7|33885.7|33905.3|33885.3|33906.8|33886.8|33904.5|33884.5|37
1647421820000|2022-03-16 09:10:20|33905.2|33885.2|33908.9|33888.9|33909|33889|33905.2|33885.2|31
1647421830000|2022-03-16 09:10:30|33908.5|33888.5|33905.8|33885.8|33911.5|33891.5|33904.7|33884.7|29
1647421840000|2022-03-16 09:10:40|33906.7|33886.7|33908.4|33888.4|33910.6|33890.6|33899.3|33879.3|35
1647421850000|2022-03-16 09:10:50|33907.7|33887.7|33905.3|33885.3|33909.3|33889.3|33902.5|33882.5|35
1647421860000|2022-03-16 09:11:00|33906|33886|33906.9|33886.9|33908.1|33888.1|33898.9|33878.9|36
1647421870000|2022-03-16 09:11:10|33907.5|33887.5|33899.6|33879.6|33907.5|33887.5|33896.1|33876.1|38
1647421880000|2022-03-16 09:11:20|33900|33880|33906.3|33886.3|33906.3|33886.3|33899.7|33879.7|30
1647421890000|2022-03-16 09:11:30|33905.9|33885.9|33900.1|33880.1|33905.9|33885.9|33898.8|33878.8|33
1647421900000|2022-03-16 09:11:40|33900.6|33880.6|33907.5|33887.5|33907.5|33887.5|33899.5|33879.5|36
1647421910000|2022-03-16 09:11:50|33907.7|33887.7|33902.8|33882.8|33907.7|33887.7|33902.1|33882.1|33
1647421920000|2022-03-16 09:12:00|33903.1|33883.1|33905.5|33885.5|33906.4|33886.4|33901.4|33881.4|31
1647421930000|2022-03-16 09:12:10|33905.7|33885.7|33903.6|33883.6|33906.1|33886.1|33902.7|33882.7|27
1647421940000|2022-03-16 09:12:20|33902.8|33882.8|33903.3|33883.3|33904.2|33884.2|33902.3|33882.3|17
1647421950000|2022-03-16 09:12:30|33903.9|33883.9|33904|33884|33905.3|33885.3|33900.8|33880.8|28
1647421960000|2022-03-16 09:12:40|33904.2|33884.2|33904.1|33884.1|33904.4|33884.4|33901.9|33881.9|21
1647421970000|2022-03-16 09:12:50|33904.2|33884.2|33903.5|33883.5|33904.5|33884.5|33902.3|33882.3|23
1647421980000|2022-03-16 09:13:00|33903.4|33883.4|33903.5|33883.5|33903.6|33883.6|33901.1|33881.1|21
1647421990000|2022-03-16 09:13:10|33903.1|33883.1|33904.6|33884.6|33905.6|33885.6|33898.5|33878.5|29
1647422000000|2022-03-16 09:13:20|33903.9|33883.9|33904.5|33884.5|33905.7|33885.7|33902.5|33882.5|27
1647422010000|2022-03-16 09:13:30|33904.3|33884.3|33904.8|33884.8|33906.3|33886.3|33903.4|33883.4|27
1647422020000|2022-03-16 09:13:40|33904.2|33884.2|33902|33882|33904.4|33884.4|33898|33878|33
1647422030000|2022-03-16 09:13:50|33901.6|33881.6|33899.8|33879.8|33902.8|33882.8|33898.1|33878.1|37
1647422040000|2022-03-16 09:14:00|33898.4|33878.4|33899.6|33879.6|33901.6|33881.6|33897.6|33877.6|25
1647422050000|2022-03-16 09:14:10|33899.5|33879.5|33899.7|33879.7|33899.7|33879.7|33896.7|33876.7|30
1647422060000|2022-03-16 09:14:20|33899.2|33879.2|33900.4|33880.4|33902.7|33882.7|33896.6|33876.6|34
1647422070000|2022-03-16 09:14:30|33900.9|33880.9|33904.8|33884.8|33907.5|33887.5|33899.8|33879.8|37
1647422080000|2022-03-16 09:14:40|33904.1|33884.1|33905.4|33885.4|33906.4|33886.4|33900.1|33880.1|36
1647422090000|2022-03-16 09:14:50|33905.9|33885.9|33907.4|33887.4|33907.4|33887.4|33904.4|33884.4|31
1647422100000|2022-03-16 09:15:00|33907.3|33887.3|33909.6|33889.6|33909.6|33889.6|33904.2|33884.2|27
1647422110000|2022-03-16 09:15:10|33909.2|33889.2|33910.5|33890.5|33912.7|33892.7|33909.2|33889.2|27
1647422120000|2022-03-16 09:15:20|33910.9|33890.9|33916|33896|33916.3|33896.3|33910.9|33890.9|22
1647422130000|2022-03-16 09:15:30|33916.5|33896.5|33922.2|33902.2|33922.4|33902.4|33915.8|33895.8|21
1647422140000|2022-03-16 09:15:40|33920.7|33900.7|33915|33895|33920.8|33900.8|33914.1|33894.1|30
1647422150000|2022-03-16 09:15:50|33915.3|33895.3|33916.7|33896.7|33917.2|33897.2|33913.2|33893.2|33
1647422160000|2022-03-16 09:16:00|33916.8|33896.8|33917.5|33897.5|33918.3|33898.3|33916.2|33896.2|27
1647422170000|2022-03-16 09:16:10|33917.2|33897.2|33919.3|33899.3|33920.9|33900.9|33916.5|33896.5|26
1647422180000|2022-03-16 09:16:20|33919.4|33899.4|33916.3|33896.3|33919.9|33899.9|33914.9|33894.9|21
1647422190000|2022-03-16 09:16:30|33916.4|33896.4|33917.9|33897.9|33922.3|33902.3|33916.4|33896.4|27
1647422200000|2022-03-16 09:16:40|33920.3|33900.3|33918|33898|33921.5|33901.5|33913.9|33893.9|23
1647422210000|2022-03-16 09:16:50|33917.3|33897.3|33918.7|33898.7|33922.5|33902.5|33917.3|33897.3|31
1647422220000|2022-03-16 09:17:00|33920.9|33900.9|33920.3|33900.3|33923.6|33903.6|33919.2|33899.2|25
1647422230000|2022-03-16 09:17:10|33920.4|33900.4|33883.1|33863.1|33923.4|33903.4|33883.1|33863.1|31
1647422240000|2022-03-16 09:17:20|33883.9|33863.9|33887.6|33867.6|33890.1|33870.1|33883.9|33863.9|32
1647422250000|2022-03-16 09:17:30|33889|33869|33892.5|33872.5|33892.5|33872.5|33888.6|33868.6|27
1647422260000|2022-03-16 09:17:40|33892.3|33872.3|33905.3|33885.3|33905.3|33885.3|33891.3|33871.3|24
1647422270000|2022-03-16 09:17:50|33905.9|33885.9|33895.3|33875.3|33909.1|33889.1|33893.8|33873.8|26
1647422280000|2022-03-16 09:18:00|33896.4|33876.4|33904.9|33884.9|33908.1|33888.1|33895.5|33875.5|31
1647422290000|2022-03-16 09:18:10|33907.1|33887.1|33897.8|33877.8|33908.2|33888.2|33894.9|33874.9|27
1647422300000|2022-03-16 09:18:20|33898.2|33878.2|33897.5|33877.5|33900.2|33880.2|33896.6|33876.6|23
1647422310000|2022-03-16 09:18:30|33897.6|33877.6|33897.8|33877.8|33898.7|33878.7|33897.2|33877.2|18
1647422320000|2022-03-16 09:18:40|33897.9|33877.9|33906.6|33886.6|33906.6|33886.6|33895.5|33875.5|24
1647422330000|2022-03-16 09:18:50|33906.4|33886.4|33907.2|33887.2|33908.4|33888.4|33905.8|33885.8|23
1647422340000|2022-03-16 09:19:00|33906|33886|33896.2|33876.2|33909.1|33889.1|33896.2|33876.2|28
1647422350000|2022-03-16 09:19:10|33896.7|33876.7|33900.2|33880.2|33900.2|33880.2|33894.5|33874.5|32
1647422360000|2022-03-16 09:19:20|33900.7|33880.7|33898.8|33878.8|33902.3|33882.3|33898.1|33878.1|23
1647422370000|2022-03-16 09:19:30|33899.1|33879.1|33908.6|33888.6|33908.6|33888.6|33899.1|33879.1|28
1647422380000|2022-03-16 09:19:40|33907.7|33887.7|33909.2|33889.2|33910.7|33890.7|33907.7|33887.7|29
1647422390000|2022-03-16 09:19:50|33909.6|33889.6|33909.6|33889.6|33909.8|33889.8|33907.4|33887.4|22
1647422400000|2022-03-16 09:20:00|33909.4|33889.4|33904.3|33884.3|33909.4|33889.4|33900.9|33880.9|21
1647422410000|2022-03-16 09:20:10|33904.4|33884.4|33904.3|33884.3|33906.3|33886.3|33904.1|33884.1|30
1647422420000|2022-03-16 09:20:20|33905.9|33885.9|33900.3|33880.3|33905.9|33885.9|33898.9|33878.9|22
1647422430000|2022-03-16 09:20:30|33900.1|33880.1|33904.6|33884.6|33906.7|33886.7|33898.5|33878.5|30
1647422440000|2022-03-16 09:20:40|33904.7|33884.7|33904.7|33884.7|33907.9|33887.9|33899.6|33879.6|35
1647422450000|2022-03-16 09:20:50|33903.6|33883.6|33904|33884|33907.5|33887.5|33903.6|33883.6|28
1647422460000|2022-03-16 09:21:00|33904.4|33884.4|33905.2|33885.2|33906.3|33886.3|33902.8|33882.8|20
1647422470000|2022-03-16 09:21:10|33905|33885|33893.1|33873.1|33908.6|33888.6|33893.1|33873.1|31
1647422480000|2022-03-16 09:21:20|33893.2|33873.2|33890.3|33870.3|33894.5|33874.5|33889.9|33869.9|35
1647422490000|2022-03-16 09:21:30|33890.6|33870.6|33891.4|33871.4|33892.8|33872.8|33890|33870|30
1647422500000|2022-03-16 09:21:40|33891.6|33871.6|33894|33874|33896.3|33876.3|33891.6|33871.6|33
1647422510000|2022-03-16 09:21:50|33894.1|33874.1|33885.3|33865.3|33895.3|33875.3|33884.5|33864.5|38
1647422520000|2022-03-16 09:22:00|33884.8|33864.8|33884.4|33864.4|33886.2|33866.2|33884.4|33864.4|32
1647422530000|2022-03-16 09:22:10|33884|33864|33883.9|33863.9|33885.5|33865.5|33883.9|33863.9|26
1647422540000|2022-03-16 09:22:20|33884|33864|33886|33866|33887.2|33867.2|33884|33864|29
1647422550000|2022-03-16 09:22:30|33885.3|33865.3|33890.3|33870.3|33892.7|33872.7|33884.8|33864.8|32
1647422560000|2022-03-16 09:22:40|33890.5|33870.5|33890.5|33870.5|33895.2|33875.2|33889.7|33869.7|37
1647422570000|2022-03-16 09:22:50|33890.2|33870.2|33891.1|33871.1|33893.7|33873.7|33890.2|33870.2|31
1647422580000|2022-03-16 09:23:00|33890.7|33870.7|33891.4|33871.4|33892.8|33872.8|33890.1|33870.1|24
1647422590000|2022-03-16 09:23:10|33891|33871|33891.7|33871.7|33891.7|33871.7|33887.8|33867.8|35
1647422600000|2022-03-16 09:23:20|33891.4|33871.4|33890.7|33870.7|33892.9|33872.9|33886.6|33866.6|33
1647422610000|2022-03-16 09:23:30|33889.4|33869.4|33889.1|33869.1|33891.1|33871.1|33889.1|33869.1|18
1647422620000|2022-03-16 09:23:40|33889.4|33869.4|33891.3|33871.3|33892.8|33872.8|33888.8|33868.8|14
1647422630000|2022-03-16 09:23:50|33892.6|33872.6|33890.6|33870.6|33892.6|33872.6|33889.9|33869.9|26
1647422640000|2022-03-16 09:24:00|33889.5|33869.5|33889|33869|33892.4|33872.4|33888.7|33868.7|21
1647422650000|2022-03-16 09:24:10|33890.5|33870.5|33888.9|33868.9|33890.5|33870.5|33887.7|33867.7|25
1647422660000|2022-03-16 09:24:20|33888.4|33868.4|33890.7|33870.7|33898.5|33878.5|33887.7|33867.7|32
1647422670000|2022-03-16 09:24:30|33891.7|33871.7|33894.5|33874.5|33895.2|33875.2|33889|33869|24
1647422680000|2022-03-16 09:24:40|33894.3|33874.3|33897.2|33877.2|33900.2|33880.2|33892.3|33872.3|24
1647422690000|2022-03-16 09:24:50|33898.1|33878.1|33896.4|33876.4|33899.2|33879.2|33896|33876|29
1647422700000|2022-03-16 09:25:00|33896.8|33876.8|33896.2|33876.2|33898|33878|33894.5|33874.5|26
1647422710000|2022-03-16 09:25:10|33896.5|33876.5|33894.4|33874.4|33900|33880|33892.8|33872.8|23
1647422720000|2022-03-16 09:25:20|33894.3|33874.3|33894.3|33874.3|33896.9|33876.9|33893.9|33873.9|26
1647422730000|2022-03-16 09:25:30|33894.4|33874.4|33892.4|33872.4|33895.1|33875.1|33891.3|33871.3|32
1647422740000|2022-03-16 09:25:40|33892.3|33872.3|33891.7|33871.7|33892.4|33872.4|33891.3|33871.3|21
1647422750000|2022-03-16 09:25:50|33891.3|33871.3|33894.8|33874.8|33895.7|33875.7|33891.3|33871.3|25
1647422760000|2022-03-16 09:26:00|33894.7|33874.7|33893.2|33873.2|33894.7|33874.7|33892.9|33872.9|24
1647422770000|2022-03-16 09:26:10|33893.3|33873.3|33893.1|33873.1|33894.5|33874.5|33892.7|33872.7|23
1647422780000|2022-03-16 09:26:20|33893.6|33873.6|33893.2|33873.2|33897|33877|33892.6|33872.6|17
1647422790000|2022-03-16 09:26:30|33893.9|33873.9|33893.7|33873.7|33896.5|33876.5|33890.8|33870.8|22
1647422800000|2022-03-16 09:26:40|33893.1|33873.1|33893.9|33873.9|33894.3|33874.3|33892.8|33872.8|16
1647422810000|2022-03-16 09:26:50|33893.8|33873.8|33893.7|33873.7|33894|33874|33892.8|33872.8|15
1647422820000|2022-03-16 09:27:00|33893|33873|33894.7|33874.7|33900.3|33880.3|33893|33873|32
1647422830000|2022-03-16 09:27:10|33894.9|33874.9|33898.2|33878.2|33900.5|33880.5|33894|33874|37
1647422840000|2022-03-16 09:27:20|33897.7|33877.7|33899|33879|33899.2|33879.2|33897.6|33877.6|21
1647422850000|2022-03-16 09:27:30|33899.4|33879.4|33900.6|33880.6|33902.2|33882.2|33897|33877|27
1647422860000|2022-03-16 09:27:40|33900.3|33880.3|33899.8|33879.8|33900.5|33880.5|33898.9|33878.9|19
1647422870000|2022-03-16 09:27:50|33902.9|33882.9|33900.6|33880.6|33902.9|33882.9|33900.3|33880.3|20
1647422880000|2022-03-16 09:28:00|33902|33882|33902.6|33882.6|33902.6|33882.6|33898.9|33878.9|14
1647422890000|2022-03-16 09:28:10|33901.8|33881.8|33905.4|33885.4|33905.4|33885.4|33900.1|33880.1|28
1647422900000|2022-03-16 09:28:20|33904.5|33884.5|33902.8|33882.8|33904.5|33884.5|33899.1|33879.1|19
1647422910000|2022-03-16 09:28:30|33903.4|33883.4|33900|33880|33903.4|33883.4|33899.4|33879.4|25
1647422920000|2022-03-16 09:28:40|33899.7|33879.7|33899.4|33879.4|33901.4|33881.4|33899.1|33879.1|22
1647422930000|2022-03-16 09:28:50|33899.6|33879.6|33899.6|33879.6|33901.2|33881.2|33897.8|33877.8|24
1647422940000|2022-03-16 09:29:00|33899.7|33879.7|33898.7|33878.7|33899.7|33879.7|33897.8|33877.8|13
1647422950000|2022-03-16 09:29:10|33899.8|33879.8|33896|33876|33900.9|33880.9|33896|33876|19
1647422960000|2022-03-16 09:29:20|33898.3|33878.3|33900.5|33880.5|33902.5|33882.5|33896.7|33876.7|20
1647422970000|2022-03-16 09:29:30|33900.9|33880.9|33899.2|33879.2|33900.9|33880.9|33898.9|33878.9|20
1647422980000|2022-03-16 09:29:40|33899.6|33879.6|33901.8|33881.8|33902.1|33882.1|33899.5|33879.5|18
1647422990000|2022-03-16 09:29:50|33900.4|33880.4|33903|33883|33903|33883|33898.4|33878.4|28
1647423000000|2022-03-16 09:30:00|33900.5|33880.5|33902.6|33882.6|33904.5|33884.5|33898.2|33878.2|31
1647423010000|2022-03-16 09:30:10|33903.6|33883.6|33902.7|33882.7|33904.2|33884.2|33899.5|33879.5|35
1647423020000|2022-03-16 09:30:20|33901.8|33881.8|33901.1|33881.1|33901.8|33881.8|33900.6|33880.6|19
1647423030000|2022-03-16 09:30:30|33901.2|33881.2|33900.9|33880.9|33902.7|33882.7|33900.4|33880.4|24
1647423040000|2022-03-16 09:30:40|33900.7|33880.7|33899.4|33879.4|33900.7|33880.7|33898.7|33878.7|20
1647423050000|2022-03-16 09:30:50|33899.2|33879.2|33900.1|33880.1|33901.7|33881.7|33898.1|33878.1|20
1647423060000|2022-03-16 09:31:00|33900.4|33880.4|33900.5|33880.5|33903.4|33883.4|33899.3|33879.3|25
1647423070000|2022-03-16 09:31:10|33900.6|33880.6|33896|33876|33900.6|33880.6|33895.6|33875.6|20
1647423080000|2022-03-16 09:31:20|33896.3|33876.3|33896.5|33876.5|33898|33878|33896.2|33876.2|14
1647423090000|2022-03-16 09:31:30|33897.4|33877.4|33897.2|33877.2|33898.1|33878.1|33897.2|33877.2|17
1647423100000|2022-03-16 09:31:40|33897.3|33877.3|33899.5|33879.5|33902.4|33882.4|33896.2|33876.2|24
1647423110000|2022-03-16 09:31:50|33899.9|33879.9|33903|33883|33905.8|33885.8|33899.9|33879.9|26
1647423120000|2022-03-16 09:32:00|33903.5|33883.5|33901.3|33881.3|33903.5|33883.5|33899.6|33879.6|29
1647423130000|2022-03-16 09:32:10|33900.8|33880.8|33902.4|33882.4|33903.5|33883.5|33900.8|33880.8|30
1647423140000|2022-03-16 09:32:20|33902.8|33882.8|33903.1|33883.1|33903.6|33883.6|33901.7|33881.7|23
1647423150000|2022-03-16 09:32:30|33903.3|33883.3|33904.1|33884.1|33905.5|33885.5|33901.2|33881.2|23
1647423160000|2022-03-16 09:32:40|33904.6|33884.6|33904.8|33884.8|33906|33886|33902.2|33882.2|24
1647423170000|2022-03-16 09:32:50|33905.9|33885.9|33908.4|33888.4|33910|33890|33905.1|33885.1|25
1647423180000|2022-03-16 09:33:00|33913|33893|33898|33878|33913|33893|33898|33878|34
1647423190000|2022-03-16 09:33:10|33898.2|33878.2|33900.1|33880.1|33902.8|33882.8|33898.2|33878.2|31
1647423200000|2022-03-16 09:33:20|33900.7|33880.7|33902.1|33882.1|33904.7|33884.7|33900.3|33880.3|32
1647423210000|2022-03-16 09:33:30|33903|33883|33903.1|33883.1|33905.8|33885.8|33901.8|33881.8|32
1647423220000|2022-03-16 09:33:40|33902.8|33882.8|33904.8|33884.8|33906.2|33886.2|33902.2|33882.2|29
1647423230000|2022-03-16 09:33:50|33905|33885|33911.1|33891.1|33912|33892|33904.5|33884.5|31
1647423240000|2022-03-16 09:34:00|33911.2|33891.2|33912.9|33892.9|33913.7|33893.7|33911.2|33891.2|27
1647423250000|2022-03-16 09:34:10|33913.1|33893.1|33905.6|33885.6|33915|33895|33905.3|33885.3|26
1647423260000|2022-03-16 09:34:20|33904.6|33884.6|33904.9|33884.9|33907.1|33887.1|33904.3|33884.3|37
1647423270000|2022-03-16 09:34:30|33905.1|33885.1|33898.3|33878.3|33906.5|33886.5|33898.1|33878.1|31
1647423280000|2022-03-16 09:34:40|33898.6|33878.6|33894.9|33874.9|33898.7|33878.7|33891.9|33871.9|33
1647423290000|2022-03-16 09:34:50|33894.4|33874.4|33894.8|33874.8|33897.3|33877.3|33894|33874|34
1647423300000|2022-03-16 09:35:00|33894.9|33874.9|33901.5|33881.5|33901.6|33881.6|33894.4|33874.4|29
1647423310000|2022-03-16 09:35:10|33900.9|33880.9|33908.7|33888.7|33909.3|33889.3|33899.6|33879.6|34
1647423320000|2022-03-16 09:35:20|33908.5|33888.5|33905.3|33885.3|33908.8|33888.8|33905.2|33885.2|22
1647423330000|2022-03-16 09:35:30|33905.2|33885.2|33902.2|33882.2|33905.2|33885.2|33894.6|33874.6|27
1647423340000|2022-03-16 09:35:40|33902.5|33882.5|33904.6|33884.6|33906|33886|33901.2|33881.2|31
1647423350000|2022-03-16 09:35:50|33903.7|33883.7|33911.2|33891.2|33911.4|33891.4|33899.5|33879.5|26
1647423360000|2022-03-16 09:36:00|33908.2|33888.2|33903|33883|33909.8|33889.8|33901.5|33881.5|24
1647423370000|2022-03-16 09:36:10|33904.7|33884.7|33904.6|33884.6|33904.7|33884.7|33901.9|33881.9|31
1647423380000|2022-03-16 09:36:20|33903.8|33883.8|33890.5|33870.5|33904.1|33884.1|33888|33868|30
1647423390000|2022-03-16 09:36:30|33890.2|33870.2|33895.3|33875.3|33895.3|33875.3|33889.8|33869.8|30
1647423400000|2022-03-16 09:36:40|33895.6|33875.6|33897.5|33877.5|33897.8|33877.8|33895.1|33875.1|27
1647423410000|2022-03-16 09:36:50|33898.2|33878.2|33890.2|33870.2|33899.3|33879.3|33889.5|33869.5|30
1647423420000|2022-03-16 09:37:00|33890.5|33870.5|33883.7|33863.7|33890.7|33870.7|33883.1|33863.1|35
1647423430000|2022-03-16 09:37:10|33883.8|33863.8|33884.1|33864.1|33884.6|33864.6|33883.3|33863.3|19
1647423440000|2022-03-16 09:37:20|33885.3|33865.3|33892.3|33872.3|33897.3|33877.3|33885.3|33865.3|29
1647423450000|2022-03-16 09:37:30|33892.8|33872.8|33892.3|33872.3|33897.8|33877.8|33892|33872|32
1647423460000|2022-03-16 09:37:40|33893.1|33873.1|33894.9|33874.9|33894.9|33874.9|33890|33870|31
1647423470000|2022-03-16 09:37:50|33894.1|33874.1|33892.1|33872.1|33895.7|33875.7|33892.1|33872.1|24
1647423480000|2022-03-16 09:38:00|33891.8|33871.8|33896.2|33876.2|33899|33879|33891.5|33871.5|26
1647423490000|2022-03-16 09:38:10|33896|33876|33895.6|33875.6|33897.4|33877.4|33895.6|33875.6|28
1647423500000|2022-03-16 09:38:20|33895.3|33875.3|33894.9|33874.9|33895.4|33875.4|33891|33871|22
1647423510000|2022-03-16 09:38:30|33894.8|33874.8|33893.9|33873.9|33896.3|33876.3|33893.9|33873.9|24
1647423520000|2022-03-16 09:38:40|33894.3|33874.3|33896.3|33876.3|33903.4|33883.4|33894.3|33874.3|32
1647423530000|2022-03-16 09:38:50|33896.4|33876.4|33891.1|33871.1|33899.6|33879.6|33891|33871|32
1647423540000|2022-03-16 09:39:00|33891.3|33871.3|33889.5|33869.5|33891.5|33871.5|33889.3|33869.3|23
1647423550000|2022-03-16 09:39:10|33890.2|33870.2|33895.4|33875.4|33896.3|33876.3|33889.8|33869.8|16
1647423560000|2022-03-16 09:39:20|33895.1|33875.1|33900.6|33880.6|33900.6|33880.6|33895.1|33875.1|21
1647423570000|2022-03-16 09:39:30|33898.2|33878.2|33897.9|33877.9|33899.9|33879.9|33897|33877|13
1647423580000|2022-03-16 09:39:40|33900.9|33880.9|33897.2|33877.2|33901.1|33881.1|33897.2|33877.2|24
1647423590000|2022-03-16 09:39:50|33897.5|33877.5|33898.1|33878.1|33899.5|33879.5|33896.9|33876.9|16
1647423600000|2022-03-16 09:40:00|33899|33879|33901.3|33881.3|33901.3|33881.3|33899|33879|21
1647423610000|2022-03-16 09:40:10|33901.2|33881.2|33903.8|33883.8|33903.9|33883.9|33901.2|33881.2|17
1647423620000|2022-03-16 09:40:20|33904.1|33884.1|33901.7|33881.7|33906.9|33886.9|33901.5|33881.5|15
1647423630000|2022-03-16 09:40:30|33901.9|33881.9|33900.9|33880.9|33903|33883|33900.7|33880.7|19
1647423640000|2022-03-16 09:40:40|33899.5|33879.5|33900.2|33880.2|33900.6|33880.6|33897.5|33877.5|19
1647423650000|2022-03-16 09:40:50|33898.6|33878.6|33901|33881|33901.5|33881.5|33898.4|33878.4|15
1647423660000|2022-03-16 09:41:00|33901.5|33881.5|33894.2|33874.2|33901.5|33881.5|33894.2|33874.2|20
1647423670000|2022-03-16 09:41:10|33894.1|33874.1|33894|33874|33895.7|33875.7|33893.7|33873.7|23
1647423680000|2022-03-16 09:41:20|33892.9|33872.9|33892.9|33872.9|33895.7|33875.7|33892.9|33872.9|13
1647423690000|2022-03-16 09:41:30|33893.6|33873.6|33897.7|33877.7|33898.2|33878.2|33893.6|33873.6|27
1647423700000|2022-03-16 09:41:40|33897.6|33877.6|33896.7|33876.7|33897.6|33877.6|33894.3|33874.3|23
1647423710000|2022-03-16 09:41:50|33897.9|33877.9|33896.9|33876.9|33897.9|33877.9|33896|33876|18
1647423720000|2022-03-16 09:42:00|33897.7|33877.7|33894.8|33874.8|33897.8|33877.8|33894.3|33874.3|24
1647423730000|2022-03-16 09:42:10|33894.7|33874.7|33898.2|33878.2|33898.2|33878.2|33890.3|33870.3|22
1647423740000|2022-03-16 09:42:20|33896.4|33876.4|33894.1|33874.1|33897.1|33877.1|33894.1|33874.1|14
1647423750000|2022-03-16 09:42:30|33894.5|33874.5|33897.1|33877.1|33898|33878|33894.3|33874.3|12
1647423760000|2022-03-16 09:42:40|33896.7|33876.7|33917.9|33897.9|33919.6|33899.6|33896.6|33876.6|29
1647423770000|2022-03-16 09:42:50|33918.8|33898.8|33917.9|33897.9|33921.1|33901.1|33917.8|33897.8|25
1647423780000|2022-03-16 09:43:00|33918.9|33898.9|33918.5|33898.5|33920.1|33900.1|33917.6|33897.6|20
1647423790000|2022-03-16 09:43:10|33918.2|33898.2|33915.1|33895.1|33918.4|33898.4|33915.1|33895.1|16
1647423800000|2022-03-16 09:43:20|33915.2|33895.2|33917.7|33897.7|33917.8|33897.8|33915.2|33895.2|13
1647423810000|2022-03-16 09:43:30|33916.1|33896.1|33914|33894|33919|33899|33910.8|33890.8|27
1647423820000|2022-03-16 09:43:40|33912.7|33892.7|33905.3|33885.3|33915.5|33895.5|33901.7|33881.7|31
1647423830000|2022-03-16 09:43:50|33904.7|33884.7|33902.5|33882.5|33905.7|33885.7|33901.5|33881.5|23
1647423840000|2022-03-16 09:44:00|33902.1|33882.1|33896.7|33876.7|33902.7|33882.7|33885.2|33865.2|35
1647423850000|2022-03-16 09:44:10|33897.1|33877.1|33894|33874|33898.8|33878.8|33877.8|33857.8|29
1647423860000|2022-03-16 09:44:20|33894.6|33874.6|33902.5|33882.5|33902.8|33882.8|33876.7|33856.7|31
1647423870000|2022-03-16 09:44:30|33902.7|33882.7|33901|33881|33902.7|33882.7|33898.9|33878.9|19
1647423880000|2022-03-16 09:44:40|33900.7|33880.7|33900.5|33880.5|33902.4|33882.4|33897.7|33877.7|24
1647423890000|2022-03-16 09:44:50|33900.8|33880.8|33901.9|33881.9|33901.9|33881.9|33900.5|33880.5|11
1647423900000|2022-03-16 09:45:00|33901.6|33881.6|33899.9|33879.9|33902.7|33882.7|33899.3|33879.3|21
1647423910000|2022-03-16 09:45:10|33900|33880|33897.6|33877.6|33901.4|33881.4|33895.4|33875.4|21
1647423920000|2022-03-16 09:45:20|33897.9|33877.9|33897.6|33877.6|33898.4|33878.4|33897.6|33877.6|14
1647423930000|2022-03-16 09:45:30|33897.7|33877.7|33894.7|33874.7|33899|33879|33894|33874|13
1647423940000|2022-03-16 09:45:40|33895|33875|33899.1|33879.1|33903.6|33883.6|33894.6|33874.6|23
1647423950000|2022-03-16 09:45:50|33897.1|33877.1|33897.7|33877.7|33899.3|33879.3|33896.5|33876.5|28
1647423960000|2022-03-16 09:46:00|33899.9|33879.9|33899|33879|33899.9|33879.9|33896.9|33876.9|17
1647423970000|2022-03-16 09:46:10|33898.2|33878.2|33899.3|33879.3|33899.6|33879.6|33897.2|33877.2|21
1647423980000|2022-03-16 09:46:20|33898.7|33878.7|33901.5|33881.5|33901.8|33881.8|33898.7|33878.7|21
1647423990000|2022-03-16 09:46:30|33899.2|33879.2|33899.3|33879.3|33902.6|33882.6|33896.7|33876.7|26
1647424000000|2022-03-16 09:46:40|33899|33879|33899.1|33879.1|33900.7|33880.7|33897.3|33877.3|32
1647424010000|2022-03-16 09:46:50|33898.9|33878.9|33897.8|33877.8|33899.2|33879.2|33897.8|33877.8|14
1647424020000|2022-03-16 09:47:00|33898.5|33878.5|33896.2|33876.2|33898.5|33878.5|33896.2|33876.2|16
1647424030000|2022-03-16 09:47:10|33894.7|33874.7|33893.9|33873.9|33897.1|33877.1|33893.7|33873.7|19
1647424040000|2022-03-16 09:47:20|33894.1|33874.1|33893.9|33873.9|33897|33877|33893.9|33873.9|18
1647424050000|2022-03-16 09:47:30|33894.4|33874.4|33895.2|33875.2|33896.8|33876.8|33893|33873|21
1647424060000|2022-03-16 09:47:40|33895.3|33875.3|33898.1|33878.1|33898.1|33878.1|33895.1|33875.1|14
1647424070000|2022-03-16 09:47:50|33897.5|33877.5|33899.1|33879.1|33900.7|33880.7|33896|33876|29
1647424080000|2022-03-16 09:48:00|33898.2|33878.2|33897.4|33877.4|33899.1|33879.1|33894.7|33874.7|20
1647424090000|2022-03-16 09:48:10|33897.3|33877.3|33899.3|33879.3|33900.3|33880.3|33897.1|33877.1|15
1647424100000|2022-03-16 09:48:20|33899.6|33879.6|33897|33877|33901.5|33881.5|33896|33876|25
1647424110000|2022-03-16 09:48:30|33898.8|33878.8|33901.1|33881.1|33901.1|33881.1|33895.2|33875.2|21
1647424120000|2022-03-16 09:48:40|33901.2|33881.2|33903.2|33883.2|33904.7|33884.7|33900.2|33880.2|24
1647424130000|2022-03-16 09:48:50|33904.3|33884.3|33907.5|33887.5|33907.5|33887.5|33904|33884|27
1647424140000|2022-03-16 09:49:00|33907.6|33887.6|33908.9|33888.9|33909.9|33889.9|33907.2|33887.2|25
1647424150000|2022-03-16 09:49:10|33908.4|33888.4|33907.5|33887.5|33908.9|33888.9|33904.5|33884.5|25
1647424160000|2022-03-16 09:49:20|33907.8|33887.8|33909.6|33889.6|33909.6|33889.6|33907.6|33887.6|16
1647424170000|2022-03-16 09:49:30|33908.1|33888.1|33916.9|33896.9|33918.5|33898.5|33905.8|33885.8|23
1647424180000|2022-03-16 09:49:40|33916.7|33896.7|33918.3|33898.3|33920.3|33900.3|33916.7|33896.7|27
1647424190000|2022-03-16 09:49:50|33918.5|33898.5|33918.3|33898.3|33918.9|33898.9|33916.9|33896.9|24
1647424200000|2022-03-16 09:50:00|33917.8|33897.8|33918|33898|33918.5|33898.5|33912.7|33892.7|26
1647424210000|2022-03-16 09:50:10|33916.3|33896.3|33915.7|33895.7|33917.4|33897.4|33915.7|33895.7|31
1647424220000|2022-03-16 09:50:20|33915.8|33895.8|33914.6|33894.6|33916.4|33896.4|33914.6|33894.6|26
1647424230000|2022-03-16 09:50:30|33915|33895|33910.8|33890.8|33915|33895|33910.8|33890.8|24
1647424240000|2022-03-16 09:50:40|33910.6|33890.6|33911.6|33891.6|33912.9|33892.9|33910.6|33890.6|22
1647424250000|2022-03-16 09:50:50|33911|33891|33913.5|33893.5|33913.5|33893.5|33911|33891|27
1647424260000|2022-03-16 09:51:00|33913.1|33893.1|33913|33893|33913.4|33893.4|33912.4|33892.4|15
1647424270000|2022-03-16 09:51:10|33912.8|33892.8|33918|33898|33918|33898|33908.1|33888.1|21
1647424280000|2022-03-16 09:51:20|33915.8|33895.8|33916.9|33896.9|33917.9|33897.9|33915.8|33895.8|24
1647424290000|2022-03-16 09:51:30|33917|33897|33915.5|33895.5|33917|33897|33915.2|33895.2|20
1647424300000|2022-03-16 09:51:40|33915.8|33895.8|33913|33893|33916.3|33896.3|33913|33893|19
1647424310000|2022-03-16 09:51:50|33913.1|33893.1|33916.3|33896.3|33916.6|33896.6|33912.9|33892.9|20
1647424320000|2022-03-16 09:52:00|33916.2|33896.2|33919.8|33899.8|33921|33901|33915.1|33895.1|22
1647424330000|2022-03-16 09:52:10|33920.4|33900.4|33917.4|33897.4|33920.4|33900.4|33917.2|33897.2|16
1647424340000|2022-03-16 09:52:20|33917.3|33897.3|33910|33890|33918.6|33898.6|33900|33880|22
1647424350000|2022-03-16 09:52:30|33909.9|33889.9|33911.4|33891.4|33911.4|33891.4|33907.9|33887.9|17
1647424360000|2022-03-16 09:52:40|33911.1|33891.1|33912.7|33892.7|33914.4|33894.4|33909|33889|23
1647424370000|2022-03-16 09:52:50|33912.4|33892.4|33906.5|33886.5|33913.4|33893.4|33902.4|33882.4|21
1647424380000|2022-03-16 09:53:00|33903.9|33883.9|33892.7|33872.7|33903.9|33883.9|33887.9|33867.9|28
1647424390000|2022-03-16 09:53:10|33893|33873|33892.2|33872.2|33895.3|33875.3|33892.2|33872.2|24
1647424400000|2022-03-16 09:53:20|33892.1|33872.1|33903.1|33883.1|33903.1|33883.1|33888.2|33868.2|31
1647424410000|2022-03-16 09:53:30|33906.6|33886.6|33905.2|33885.2|33907.6|33887.6|33903.6|33883.6|26
1647424420000|2022-03-16 09:53:40|33905.9|33885.9|33892.8|33872.8|33905.9|33885.9|33890.1|33870.1|30
1647424430000|2022-03-16 09:53:50|33893.1|33873.1|33891.1|33871.1|33893.6|33873.6|33890.5|33870.5|33
1647424440000|2022-03-16 09:54:00|33891.6|33871.6|33892.7|33872.7|33892.9|33872.9|33891.5|33871.5|24
1647424450000|2022-03-16 09:54:10|33892.5|33872.5|33887.6|33867.6|33892.9|33872.9|33886.5|33866.5|23
1647424460000|2022-03-16 09:54:20|33887.8|33867.8|33888.4|33868.4|33889.3|33869.3|33885|33865|25
1647424470000|2022-03-16 09:54:30|33888.1|33868.1|33887.2|33867.2|33888.9|33868.9|33887.2|33867.2|26
1647424480000|2022-03-16 09:54:40|33888.1|33868.1|33887.6|33867.6|33888.1|33868.1|33887.2|33867.2|15
1647424490000|2022-03-16 09:54:50|33887.7|33867.7|33884.5|33864.5|33888.5|33868.5|33882.7|33862.7|28
1647424500000|2022-03-16 09:55:00|33884.6|33864.6|33887.5|33867.5|33888.3|33868.3|33884.6|33864.6|31
1647424510000|2022-03-16 09:55:10|33887.4|33867.4|33886|33866|33888.8|33868.8|33886|33866|27
1647424520000|2022-03-16 09:55:20|33886.6|33866.6|33887.9|33867.9|33888.4|33868.4|33886.6|33866.6|25
1647424530000|2022-03-16 09:55:30|33888.1|33868.1|33887.3|33867.3|33888.3|33868.3|33887.2|33867.2|22
1647424540000|2022-03-16 09:55:40|33887.4|33867.4|33889.9|33869.9|33890|33870|33885.5|33865.5|20
1647424550000|2022-03-16 09:55:50|33892.1|33872.1|33889.3|33869.3|33892.8|33872.8|33886.7|33866.7|29
1647424560000|2022-03-16 09:56:00|33889.4|33869.4|33888.5|33868.5|33889.8|33869.8|33884.2|33864.2|30
1647424570000|2022-03-16 09:56:10|33895.5|33875.5|33892.8|33872.8|33897.1|33877.1|33892.1|33872.1|30
1647424580000|2022-03-16 09:56:20|33893|33873|33898.7|33878.7|33899|33879|33881.3|33861.3|30
1647424590000|2022-03-16 09:56:30|33898.1|33878.1|33887.6|33867.6|33898.8|33878.8|33884.6|33864.6|29
1647424600000|2022-03-16 09:56:40|33886.4|33866.4|33884.2|33864.2|33887.9|33867.9|33884|33864|27
1647424610000|2022-03-16 09:56:50|33883.4|33863.4|33883.4|33863.4|33884.5|33864.5|33882.5|33862.5|29
1647424620000|2022-03-16 09:57:00|33883.3|33863.3|33881.3|33861.3|33883.8|33863.8|33881.1|33861.1|24
1647424630000|2022-03-16 09:57:10|33881.9|33861.9|33887.3|33867.3|33891|33871|33879.9|33859.9|30
1647424640000|2022-03-16 09:57:20|33889.2|33869.2|33884.9|33864.9|33889.2|33869.2|33884.2|33864.2|26
1647424650000|2022-03-16 09:57:30|33885.1|33865.1|33885|33865|33885.8|33865.8|33883.4|33863.4|26
1647424660000|2022-03-16 09:57:40|33885.8|33865.8|33885.5|33865.5|33885.9|33865.9|33882.9|33862.9|22
1647424670000|2022-03-16 09:57:50|33886.2|33866.2|33881.4|33861.4|33887.1|33867.1|33880.9|33860.9|35
1647424680000|2022-03-16 09:58:00|33882|33862|33884.3|33864.3|33886.1|33866.1|33881.7|33861.7|28
1647424690000|2022-03-16 09:58:10|33884|33864|33880.7|33860.7|33884.1|33864.1|33880.2|33860.2|26
1647424700000|2022-03-16 09:58:20|33880.2|33860.2|33882.4|33862.4|33882.4|33862.4|33879.2|33859.2|30
1647424710000|2022-03-16 09:58:30|33881.4|33861.4|33880.3|33860.3|33884.5|33864.5|33880|33860|28
1647424720000|2022-03-16 09:58:40|33880.7|33860.7|33882.1|33862.1|33883.4|33863.4|33879.6|33859.6|23
1647424730000|2022-03-16 09:58:50|33882.7|33862.7|33882.3|33862.3|33883.3|33863.3|33879.2|33859.2|29
1647424740000|2022-03-16 09:59:00|33881.9|33861.9|33884.5|33864.5|33885.1|33865.1|33881.9|33861.9|28
1647424750000|2022-03-16 09:59:10|33884.6|33864.6|33886.6|33866.6|33887.3|33867.3|33884.4|33864.4|34
1647424760000|2022-03-16 09:59:20|33887|33867|33886.6|33866.6|33887.9|33867.9|33884.6|33864.6|24
1647424770000|2022-03-16 09:59:30|33886.7|33866.7|33884.8|33864.8|33887.8|33867.8|33884|33864|32
1647424780000|2022-03-16 09:59:40|33885|33865|33884.2|33864.2|33885.5|33865.5|33883.9|33863.9|16
1647424790000|2022-03-16 09:59:50|33884.1|33864.1|33884.4|33864.4|33887|33867|33883.5|33863.5|25
1647424800000|2022-03-16 10:00:00|33884.6|33864.6|33884.8|33864.8|33885|33865|33882.1|33862.1|29
1647424810000|2022-03-16 10:00:10|33885.5|33865.5|33883.4|33863.4|33885.5|33865.5|33882.8|33862.8|25
1647424820000|2022-03-16 10:00:20|33883.5|33863.5|33885.9|33865.9|33885.9|33865.9|33883.5|33863.5|27
1647424830000|2022-03-16 10:00:30|33885.5|33865.5|33885.9|33865.9|33887.4|33867.4|33884.6|33864.6|31
1647424840000|2022-03-16 10:00:40|33886.9|33866.9|33885.9|33865.9|33888.1|33868.1|33885.3|33865.3|32
1647424850000|2022-03-16 10:00:50|33885.5|33865.5|33891.7|33871.7|33891.7|33871.7|33885.4|33865.4|17
1647424860000|2022-03-16 10:01:00|33891.6|33871.6|33890.9|33870.9|33892.2|33872.2|33890.7|33870.7|18
1647424870000|2022-03-16 10:01:10|33890.7|33870.7|33892.7|33872.7|33893.1|33873.1|33890.4|33870.4|27
1647424880000|2022-03-16 10:01:20|33892.2|33872.2|33892.1|33872.1|33893.5|33873.5|33890.9|33870.9|23
1647424890000|2022-03-16 10:01:30|33892.3|33872.3|33906.6|33886.6|33906.8|33886.8|33892.1|33872.1|30
1647424900000|2022-03-16 10:01:40|33906.3|33886.3|33894.7|33874.7|33906.3|33886.3|33894.7|33874.7|25
1647424910000|2022-03-16 10:01:50|33894.8|33874.8|33894.8|33874.8|33895.3|33875.3|33894.5|33874.5|16
1647424920000|2022-03-16 10:02:00|33895|33875|33894.4|33874.4|33895.3|33875.3|33894.1|33874.1|23
1647424930000|2022-03-16 10:02:10|33894.5|33874.5|33894.9|33874.9|33896|33876|33894.5|33874.5|26
1647424940000|2022-03-16 10:02:20|33895|33875|33892.1|33872.1|33895.4|33875.4|33891.7|33871.7|34
1647424950000|2022-03-16 10:02:30|33892.7|33872.7|33893.8|33873.8|33893.8|33873.8|33891.6|33871.6|33
1647424960000|2022-03-16 10:02:40|33894.2|33874.2|33893.5|33873.5|33895.8|33875.8|33893.4|33873.4|31
1647424970000|2022-03-16 10:02:50|33893.3|33873.3|33894.2|33874.2|33896.1|33876.1|33892.9|33872.9|32
1647424980000|2022-03-16 10:03:00|33894.3|33874.3|33886.2|33866.2|33895.2|33875.2|33886.2|33866.2|31
1647424990000|2022-03-16 10:03:10|33889.3|33869.3|33889.5|33869.5|33890.3|33870.3|33888.3|33868.3|14
1647425000000|2022-03-16 10:03:20|33889.4|33869.4|33890.8|33870.8|33890.8|33870.8|33889|33869|17
1647425010000|2022-03-16 10:03:30|33890.7|33870.7|33891.3|33871.3|33891.7|33871.7|33890.6|33870.6|30
1647425020000|2022-03-16 10:03:40|33891.2|33871.2|33892|33872|33893.7|33873.7|33890.8|33870.8|32
1647425030000|2022-03-16 10:03:50|33892.2|33872.2|33891.7|33871.7|33892.9|33872.9|33891.2|33871.2|33
1647425040000|2022-03-16 10:04:00|33891.2|33871.2|33890.6|33870.6|33892.1|33872.1|33889.9|33869.9|25
1647425050000|2022-03-16 10:04:10|33890.8|33870.8|33891.5|33871.5|33893.2|33873.2|33888.1|33868.1|25
1647425060000|2022-03-16 10:04:20|33890.5|33870.5|33890.7|33870.7|33892.9|33872.9|33889.6|33869.6|37
1647425070000|2022-03-16 10:04:30|33890.8|33870.8|33890.8|33870.8|33891.2|33871.2|33890.1|33870.1|32
1647425080000|2022-03-16 10:04:40|33890.7|33870.7|33890.8|33870.8|33891.8|33871.8|33890.1|33870.1|26
1647425090000|2022-03-16 10:04:50|33890.5|33870.5|33892.4|33872.4|33892.5|33872.5|33890.1|33870.1|24
1647425100000|2022-03-16 10:05:00|33891.4|33871.4|33891.7|33871.7|33893.8|33873.8|33890.2|33870.2|31
1647425110000|2022-03-16 10:05:10|33892.7|33872.7|33891.6|33871.6|33892.9|33872.9|33890.3|33870.3|32
1647425120000|2022-03-16 10:05:20|33892.7|33872.7|33892|33872|33892.7|33872.7|33891.3|33871.3|19
1647425130000|2022-03-16 10:05:30|33891.9|33871.9|33889.9|33869.9|33892.4|33872.4|33889.2|33869.2|13
1647425140000|2022-03-16 10:05:40|33889.7|33869.7|33891.2|33871.2|33891.3|33871.3|33887.8|33867.8|36
1647425150000|2022-03-16 10:05:50|33891|33871|33890.4|33870.4|33891.1|33871.1|33890|33870|32
1647425160000|2022-03-16 10:06:00|33889.8|33869.8|33891.5|33871.5|33891.5|33871.5|33889.8|33869.8|26
1647425170000|2022-03-16 10:06:10|33891.7|33871.7|33891.7|33871.7|33892.3|33872.3|33890.8|33870.8|21
1647425180000|2022-03-16 10:06:20|33890.6|33870.6|33893.2|33873.2|33893.2|33873.2|33890.6|33870.6|31
1647425190000|2022-03-16 10:06:30|33892.3|33872.3|33892.4|33872.4|33893|33873|33891.6|33871.6|33
1647425200000|2022-03-16 10:06:40|33892.5|33872.5|33893.8|33873.8|33894|33874|33892.3|33872.3|28
1647425210000|2022-03-16 10:06:50|33893.3|33873.3|33891.6|33871.6|33893.7|33873.7|33890.4|33870.4|27
1647425220000|2022-03-16 10:07:00|33891.9|33871.9|33891.6|33871.6|33893|33873|33890.3|33870.3|23
1647425230000|2022-03-16 10:07:10|33891.8|33871.8|33892.2|33872.2|33893.6|33873.6|33891.2|33871.2|30
1647425240000|2022-03-16 10:07:20|33891.2|33871.2|33892.3|33872.3|33893.1|33873.1|33891|33871|33
1647425250000|2022-03-16 10:07:30|33891.9|33871.9|33892.2|33872.2|33892.8|33872.8|33891.2|33871.2|22
1647425260000|2022-03-16 10:07:40|33892.5|33872.5|33893.2|33873.2|33893.2|33873.2|33892.1|33872.1|27
1647425270000|2022-03-16 10:07:50|33892.9|33872.9|33893.8|33873.8|33894.5|33874.5|33890.8|33870.8|35
1647425280000|2022-03-16 10:08:00|33894|33874|33892|33872|33895.2|33875.2|33891.8|33871.8|32
1647425290000|2022-03-16 10:08:10|33891.7|33871.7|33893.2|33873.2|33893.5|33873.5|33891.5|33871.5|35
1647425300000|2022-03-16 10:08:20|33892.9|33872.9|33892.8|33872.8|33896.5|33876.5|33891.6|33871.6|31
1647425310000|2022-03-16 10:08:30|33892.9|33872.9|33891.9|33871.9|33893.7|33873.7|33890.8|33870.8|19
1647425320000|2022-03-16 10:08:40|33891.6|33871.6|33889.2|33869.2|33892.9|33872.9|33888.7|33868.7|35
1647425330000|2022-03-16 10:08:50|33889.4|33869.4|33889.6|33869.6|33890.3|33870.3|33888.6|33868.6|29
1647425340000|2022-03-16 10:09:00|33889.8|33869.8|33889.9|33869.9|33890.6|33870.6|33888.3|33868.3|33
1647425350000|2022-03-16 10:09:10|33890.3|33870.3|33890.5|33870.5|33891.7|33871.7|33889.9|33869.9|27
1647425360000|2022-03-16 10:09:20|33890.6|33870.6|33890.2|33870.2|33891.3|33871.3|33889.8|33869.8|22
1647425370000|2022-03-16 10:09:30|33890.3|33870.3|33893.2|33873.2|33893.2|33873.2|33889.8|33869.8|36
1647425380000|2022-03-16 10:09:40|33893.4|33873.4|33894.1|33874.1|33894.2|33874.2|33891.9|33871.9|31
1647425390000|2022-03-16 10:09:50|33894|33874|33892.2|33872.2|33894.4|33874.4|33892.2|33872.2|25
1647425400000|2022-03-16 10:10:00|33892.4|33872.4|33883.3|33863.3|33892.7|33872.7|33879.3|33859.3|38
1647425410000|2022-03-16 10:10:10|33881.7|33861.7|33880.3|33860.3|33887|33867|33875.6|33855.6|38
1647425420000|2022-03-16 10:10:20|33878.6|33858.6|33865.2|33845.2|33879.8|33859.8|33863.4|33843.4|38
1647425430000|2022-03-16 10:10:30|33865.6|33845.6|33859.4|33839.4|33870.5|33850.5|33859.4|33839.4|38
1647425440000|2022-03-16 10:10:40|33860|33840|33860.5|33840.5|33863.4|33843.4|33848.8|33828.8|37
1647425450000|2022-03-16 10:10:50|33860|33840|33862.5|33842.5|33864.3|33844.3|33859.6|33839.6|33
1647425460000|2022-03-16 10:11:00|33862.7|33842.7|33863.8|33843.8|33866.6|33846.6|33860.6|33840.6|36
1647425470000|2022-03-16 10:11:10|33864|33844|33861.8|33841.8|33864.6|33844.6|33858.4|33838.4|31
1647425480000|2022-03-16 10:11:20|33862.1|33842.1|33859.7|33839.7|33862.5|33842.5|33859.5|33839.5|33
1647425490000|2022-03-16 10:11:30|33859.6|33839.6|33864.1|33844.1|33864.3|33844.3|33859.3|33839.3|26
1647425500000|2022-03-16 10:11:40|33864.8|33844.8|33862.6|33842.6|33866|33846|33862.4|33842.4|26
1647425510000|2022-03-16 10:11:50|33862.5|33842.5|33855.5|33835.5|33862.5|33842.5|33855.5|33835.5|26
1647425520000|2022-03-16 10:12:00|33855.4|33835.4|33845.8|33825.8|33855.4|33835.4|33844.1|33824.1|38
1647425530000|2022-03-16 10:12:10|33845.7|33825.7|33841.2|33821.2|33845.7|33825.7|33834.7|33814.7|37
1647425540000|2022-03-16 10:12:20|33843.6|33823.6|33826.4|33806.4|33843.6|33823.6|33822.4|33802.4|34
1647425550000|2022-03-16 10:12:30|33826.8|33806.8|33813.9|33793.9|33826.8|33806.8|33813.7|33793.7|37
1647425560000|2022-03-16 10:12:40|33815.3|33795.3|33813.9|33793.9|33815.3|33795.3|33803.3|33783.3|36
1647425570000|2022-03-16 10:12:50|33812.4|33792.4|33805.8|33785.8|33820.4|33800.4|33802.9|33782.9|39
1647425580000|2022-03-16 10:13:00|33807.7|33787.7|33806.4|33786.4|33809.4|33789.4|33799.4|33779.4|37
1647425590000|2022-03-16 10:13:10|33805.2|33785.2|33813.3|33793.3|33814.1|33794.1|33801.8|33781.8|40
1647425600000|2022-03-16 10:13:20|33812.9|33792.9|33815.7|33795.7|33820.3|33800.3|33812.9|33792.9|38
1647425610000|2022-03-16 10:13:30|33815.4|33795.4|33821.6|33801.6|33822.9|33802.9|33813.4|33793.4|36
1647425620000|2022-03-16 10:13:40|33822.9|33802.9|33811.2|33791.2|33823.3|33803.3|33809|33789|40
1647425630000|2022-03-16 10:13:50|33811.5|33791.5|33816|33796|33817.2|33797.2|33810.3|33790.3|36
1647425640000|2022-03-16 10:14:00|33816.6|33796.6|33819.1|33799.1|33820.4|33800.4|33813.9|33793.9|38
1647425650000|2022-03-16 10:14:10|33818.5|33798.5|33813.8|33793.8|33819.8|33799.8|33810.1|33790.1|33
1647425660000|2022-03-16 10:14:20|33813.1|33793.1|33809|33789|33815|33795|33807.3|33787.3|38
1647425670000|2022-03-16 10:14:30|33797.6|33777.6|33812.2|33792.2|33814.7|33794.7|33797.6|33777.6|39
1647425680000|2022-03-16 10:14:40|33811.7|33791.7|33772|33752|33811.7|33791.7|33772|33752|36
1647425690000|2022-03-16 10:14:50|33772.5|33752.5|33774.4|33754.4|33780.6|33760.6|33772.4|33752.4|40
1647425700000|2022-03-16 10:15:00|33774.9|33754.9|33779.8|33759.8|33782.6|33762.6|33774.9|33754.9|36
1647425710000|2022-03-16 10:15:10|33779.6|33759.6|33780.5|33760.5|33782.1|33762.1|33779.1|33759.1|35
1647425720000|2022-03-16 10:15:20|33780.4|33760.4|33782|33762|33782.6|33762.6|33775.9|33755.9|25
1647425730000|2022-03-16 10:15:30|33783.1|33763.1|33785|33765|33785.8|33765.8|33780|33760|34
1647425740000|2022-03-16 10:15:40|33785.2|33765.2|33786.6|33766.6|33787.5|33767.5|33778.4|33758.4|36
1647425750000|2022-03-16 10:15:50|33786.9|33766.9|33756|33736|33786.9|33766.9|33741.6|33721.6|35
1647425760000|2022-03-16 10:16:00|33756.1|33736.1|33752|33732|33758|33738|33751.9|33731.9|27
1647425770000|2022-03-16 10:16:10|33752.8|33732.8|33751.6|33731.6|33754.5|33734.5|33748.8|33728.8|35
1647425780000|2022-03-16 10:16:20|33751.9|33731.9|33754.7|33734.7|33758|33738|33751.9|33731.9|26
1647425790000|2022-03-16 10:16:30|33755.1|33735.1|33753.8|33733.8|33756.1|33736.1|33752.7|33732.7|29
1647425800000|2022-03-16 10:16:40|33754.2|33734.2|33761.2|33741.2|33763.4|33743.4|33754|33734|32
1647425810000|2022-03-16 10:16:50|33761|33741|33756.5|33736.5|33762.7|33742.7|33756.5|33736.5|29
1647425820000|2022-03-16 10:17:00|33755.5|33735.5|33751.9|33731.9|33757.8|33737.8|33749|33729|32
1647425830000|2022-03-16 10:17:10|33751.5|33731.5|33753.4|33733.4|33754|33734|33750.3|33730.3|27
1647425840000|2022-03-16 10:17:20|33753|33733|33754.8|33734.8|33758|33738|33752.5|33732.5|29
1647425850000|2022-03-16 10:17:30|33755.1|33735.1|33759.3|33739.3|33764|33744|33747.5|33727.5|33
1647425860000|2022-03-16 10:17:40|33759.5|33739.5|33764.8|33744.8|33765.2|33745.2|33755.9|33735.9|33
1647425870000|2022-03-16 10:17:50|33763.5|33743.5|33765.6|33745.6|33768.7|33748.7|33760.2|33740.2|32
1647425880000|2022-03-16 10:18:00|33765.2|33745.2|33765.5|33745.5|33767.3|33747.3|33764.1|33744.1|27
1647425890000|2022-03-16 10:18:10|33766|33746|33768.4|33748.4|33768.7|33748.7|33765.9|33745.9|27
1647425900000|2022-03-16 10:18:20|33768.1|33748.1|33773.6|33753.6|33773.9|33753.9|33762.3|33742.3|28
1647425910000|2022-03-16 10:18:30|33773.7|33753.7|33773.5|33753.5|33774.2|33754.2|33769.2|33749.2|34
1647425920000|2022-03-16 10:18:40|33775.3|33755.3|33772.4|33752.4|33775.3|33755.3|33770.5|33750.5|30
1647425930000|2022-03-16 10:18:50|33772.5|33752.5|33771|33751|33773.9|33753.9|33768.1|33748.1|31
1647425940000|2022-03-16 10:19:00|33771.7|33751.7|33768.1|33748.1|33773.2|33753.2|33761.1|33741.1|33
1647425950000|2022-03-16 10:19:10|33767.7|33747.7|33765.1|33745.1|33767.9|33747.9|33763.2|33743.2|31
1647425960000|2022-03-16 10:19:20|33764.1|33744.1|33769.4|33749.4|33771.8|33751.8|33764.1|33744.1|27
1647425970000|2022-03-16 10:19:30|33769.9|33749.9|33769.2|33749.2|33770.3|33750.3|33765.3|33745.3|30
1647425980000|2022-03-16 10:19:40|33768.4|33748.4|33771.1|33751.1|33771.4|33751.4|33768.4|33748.4|22
1647425990000|2022-03-16 10:19:50|33771.8|33751.8|33763.9|33743.9|33772|33752|33761.8|33741.8|24
1647426000000|2022-03-16 10:20:00|33764.2|33744.2|33767.9|33747.9|33772.4|33752.4|33757.4|33737.4|28
1647426010000|2022-03-16 10:20:10|33768.7|33748.7|33765.9|33745.9|33770.9|33750.9|33762.9|33742.9|28
1647426020000|2022-03-16 10:20:20|33764|33744|33764.9|33744.9|33773.1|33753.1|33764|33744|30
1647426030000|2022-03-16 10:20:30|33765.7|33745.7|33767.5|33747.5|33768.3|33748.3|33765.7|33745.7|34
1647426040000|2022-03-16 10:20:40|33768.8|33748.8|33770.6|33750.6|33772.8|33752.8|33767.4|33747.4|33
1647426050000|2022-03-16 10:20:50|33770.3|33750.3|33769.1|33749.1|33771.6|33751.6|33767.7|33747.7|22
1647426060000|2022-03-16 10:21:00|33771.1|33751.1|33770.5|33750.5|33773.6|33753.6|33769.8|33749.8|29
1647426070000|2022-03-16 10:21:10|33771.3|33751.3|33775|33755|33776.7|33756.7|33769.3|33749.3|26
1647426080000|2022-03-16 10:21:20|33776.4|33756.4|33785.7|33765.7|33787.1|33767.1|33772.8|33752.8|27
1647426090000|2022-03-16 10:21:30|33785.3|33765.3|33784.5|33764.5|33786.7|33766.7|33782.3|33762.3|36
1647426100000|2022-03-16 10:21:40|33784.4|33764.4|33782.7|33762.7|33785.7|33765.7|33782.7|33762.7|22
1647426110000|2022-03-16 10:21:50|33783.8|33763.8|33782.1|33762.1|33783.8|33763.8|33781.3|33761.3|18
1647426120000|2022-03-16 10:22:00|33781|33761|33777.4|33757.4|33781|33761|33777.2|33757.2|24
1647426130000|2022-03-16 10:22:10|33777.3|33757.3|33779.6|33759.6|33779.6|33759.6|33776.3|33756.3|25
1647426140000|2022-03-16 10:22:20|33779.2|33759.2|33779.9|33759.9|33781.7|33761.7|33776.5|33756.5|27
1647426150000|2022-03-16 10:22:30|33780.6|33760.6|33777|33757|33781.8|33761.8|33777|33757|19
1647426160000|2022-03-16 10:22:40|33777.4|33757.4|33776.1|33756.1|33781.3|33761.3|33773.5|33753.5|28
1647426170000|2022-03-16 10:22:50|33777|33757|33780.4|33760.4|33780.5|33760.5|33776.2|33756.2|33
1647426180000|2022-03-16 10:23:00|33778.3|33758.3|33778.7|33758.7|33779.3|33759.3|33776.2|33756.2|35
1647426190000|2022-03-16 10:23:10|33778.8|33758.8|33775.5|33755.5|33780.1|33760.1|33775.3|33755.3|30
1647426200000|2022-03-16 10:23:20|33775.9|33755.9|33778|33758|33778.5|33758.5|33774.6|33754.6|25
1647426210000|2022-03-16 10:23:30|33777.9|33757.9|33770.9|33750.9|33778.7|33758.7|33766|33746|29
1647426220000|2022-03-16 10:23:40|33771.5|33751.5|33770.6|33750.6|33771.9|33751.9|33770.2|33750.2|28
1647426230000|2022-03-16 10:23:50|33770.5|33750.5|33776.1|33756.1|33776.1|33756.1|33770|33750|27
1647426240000|2022-03-16 10:24:00|33775.6|33755.6|33776.1|33756.1|33777.1|33757.1|33774.4|33754.4|32
1647426250000|2022-03-16 10:24:10|33775.9|33755.9|33762.1|33742.1|33775.9|33755.9|33760.8|33740.8|36
1647426260000|2022-03-16 10:24:20|33761.6|33741.6|33761.3|33741.3|33763.2|33743.2|33758.3|33738.3|37
1647426270000|2022-03-16 10:24:30|33763|33743|33759.5|33739.5|33763|33743|33757.1|33737.1|35
1647426280000|2022-03-16 10:24:40|33758.9|33738.9|33770.3|33750.3|33770.3|33750.3|33755.3|33735.3|28
1647426290000|2022-03-16 10:24:50|33768|33748|33764.7|33744.7|33770|33750|33763.1|33743.1|33
1647426300000|2022-03-16 10:25:00|33763.4|33743.4|33762.1|33742.1|33771.9|33751.9|33762.1|33742.1|35
1647426310000|2022-03-16 10:25:10|33760.8|33740.8|33759|33739|33764.1|33744.1|33756.5|33736.5|36
1647426320000|2022-03-16 10:25:20|33758.4|33738.4|33767.7|33747.7|33769.1|33749.1|33756.4|33736.4|32
1647426330000|2022-03-16 10:25:30|33768.3|33748.3|33742.1|33722.1|33768.5|33748.5|33739.4|33719.4|31
1647426340000|2022-03-16 10:25:40|33741.3|33721.3|33737.7|33717.7|33751.3|33731.3|33728.8|33708.8|32
1647426350000|2022-03-16 10:25:50|33736.2|33716.2|33739.4|33719.4|33743.5|33723.5|33734.5|33714.5|31
1647426360000|2022-03-16 10:26:00|33738.6|33718.6|33741.2|33721.2|33741.3|33721.3|33736.9|33716.9|28
1647426370000|2022-03-16 10:26:10|33741|33721|33751.3|33701.3|33783.1|33725.7|33734.5|33669.9|26
1647426380000|2022-03-16 10:26:20|33753.9|33703.9|33752.3|33702.3|33786.2|33708.2|33751.3|33669.5|27
1647426390000|2022-03-16 10:26:30|33751.8|33701.8|33756.8|33706.8|33756.8|33706.8|33751.8|33701.8|32
1647426400000|2022-03-16 10:26:40|33756.6|33706.6|33758|33708|33760.6|33710.6|33754.6|33704.6|30
1647426410000|2022-03-16 10:26:50|33758.3|33708.3|33758|33708|33786.9|33709.1|33756.6|33676.1|27
1647426420000|2022-03-16 10:27:00|33757.9|33707.9|33739.9|33719.9|33760.8|33725.7|33737.1|33707.9|26
1647426430000|2022-03-16 10:27:10|33737.5|33717.5|33762.3|33712.3|33795|33723.4|33737.5|33679.1|28
1647426440000|2022-03-16 10:27:20|33762.2|33712.2|33736.3|33716.3|33794.1|33726.6|33733.2|33678.1|30
1647426450000|2022-03-16 10:27:30|33735.1|33715.1|33751.8|33731.8|33753.8|33733.8|33733.5|33713.5|29
1647426460000|2022-03-16 10:27:40|33752.4|33732.4|33745.3|33725.3|33752.4|33732.4|33742.5|33722.5|37
1647426470000|2022-03-16 10:27:50|33745.4|33725.4|33791.8|33677.6|33791.9|33729.2|33742.9|33676.1|29
1647426480000|2022-03-16 10:28:00|33790.6|33676.8|33789.6|33676.4|33791.7|33725.5|33743.7|33676.4|33
1647426490000|2022-03-16 10:28:10|33761.7|33711.7|33760.3|33740.3|33796.4|33743.7|33753.2|33677.8|36
1647426500000|2022-03-16 10:28:20|33759|33739|33760.9|33740.9|33761.2|33741.2|33755.9|33735.9|35
1647426510000|2022-03-16 10:28:30|33761.3|33741.3|33758.5|33738.5|33761.9|33741.9|33758.5|33738.5|27
1647426520000|2022-03-16 10:28:40|33758|33738|33760.9|33740.9|33761.2|33741.2|33758|33738|23
1647426530000|2022-03-16 10:28:50|33760.4|33740.4|33761.5|33741.5|33761.6|33741.6|33760.2|33740.2|11
1647426540000|2022-03-16 10:29:00|33761.8|33741.8|33752.3|33732.3|33770.7|33747.4|33746.6|33718|30
1647426550000|2022-03-16 10:29:10|33758.1|33738.1|33749.9|33729.9|33758.3|33738.3|33745.7|33725.7|34
1647426560000|2022-03-16 10:29:20|33752.4|33732.4|33745.1|33725.1|33752.7|33732.7|33745|33725|29
1647426570000|2022-03-16 10:29:30|33745.3|33725.3|33746.4|33726.4|33748|33728|33744.3|33724.3|22
1647426580000|2022-03-16 10:29:40|33752.5|33732.5|33760.7|33710.7|33792.9|33732.5|33739.4|33673.3|34
1647426590000|2022-03-16 10:29:50|33764.3|33714.3|33749.2|33729.2|33765.5|33732.7|33748.5|33710.1|28
1647426600000|2022-03-16 10:30:00|33751.2|33731.2|33758.4|33738.4|33759.9|33739.9|33751.2|33731.2|30
1647426610000|2022-03-16 10:30:10|33757.5|33737.5|33764.8|33744.8|33765.2|33745.2|33756.2|33736.2|30
1647426620000|2022-03-16 10:30:20|33764.2|33744.2|33770.8|33750.8|33771.5|33751.5|33764.1|33744.1|36
1647426630000|2022-03-16 10:30:30|33771.2|33751.2|33774.2|33754.2|33777.2|33757.2|33769.8|33749.8|33
1647426640000|2022-03-16 10:30:40|33774.1|33754.1|33772.5|33752.5|33776.6|33756.6|33771.5|33751.5|28
1647426650000|2022-03-16 10:30:50|33772.1|33752.1|33770.9|33750.9|33775|33755|33770.9|33750.9|30
1647426660000|2022-03-16 10:31:00|33774.4|33754.4|33774.4|33754.4|33776.7|33756.7|33771.9|33751.9|34
1647426670000|2022-03-16 10:31:10|33774.5|33754.5|33771.5|33751.5|33775.9|33755.9|33771.5|33751.5|26
1647426680000|2022-03-16 10:31:20|33770.7|33750.7|33771|33751|33772.8|33752.8|33767.2|33747.2|26
1647426690000|2022-03-16 10:31:30|33771.9|33751.9|33770.8|33750.8|33773.5|33753.5|33770.4|33750.4|27
1647426700000|2022-03-16 10:31:40|33778.9|33758.9|33782.1|33762.1|33782.4|33762.4|33771.5|33751.5|27
1647426710000|2022-03-16 10:31:50|33776.2|33756.2|33777.3|33757.3|33782.4|33762.4|33776.2|33756.2|28
1647426720000|2022-03-16 10:32:00|33766.2|33746.2|33760.5|33740.5|33766.2|33746.2|33754|33734|32
1647426730000|2022-03-16 10:32:10|33760.9|33740.9|33759.4|33739.4|33760.9|33740.9|33759.4|33739.4|17
1647426740000|2022-03-16 10:32:20|33758.6|33738.6|33761.1|33741.1|33762.2|33742.2|33758.3|33738.3|18
1647426750000|2022-03-16 10:32:30|33761.2|33741.2|33758.5|33738.5|33762.1|33742.1|33758.4|33738.4|16
1647426760000|2022-03-16 10:32:40|33758.7|33738.7|33811|33698.2|33813.1|33747.8|33758.7|33698.2|34
1647426770000|2022-03-16 10:32:50|33781|33731|33811.5|33693.8|33814.4|33731|33780.7|33693.6|34
1647426780000|2022-03-16 10:33:00|33810|33693.6|33780.8|33760.8|33810|33765.9|33775.9|33693.6|27
1647426790000|2022-03-16 10:33:10|33780.5|33760.5|33782.1|33762.1|33785|33765|33777.5|33757.5|28
1647426800000|2022-03-16 10:33:20|33781.9|33761.9|33772.7|33752.7|33781.9|33761.9|33768.6|33748.6|30
1647426810000|2022-03-16 10:33:30|33772.6|33752.6|33775|33755|33776.6|33756.6|33765.8|33745.8|31
1647426820000|2022-03-16 10:33:40|33776.5|33756.5|33774.7|33754.7|33776.5|33756.5|33771.5|33751.5|26
1647426830000|2022-03-16 10:33:50|33774.3|33754.3|33770.9|33750.9|33775.6|33755.6|33770.6|33750.6|26
1647426840000|2022-03-16 10:34:00|33771|33751|33769.2|33749.2|33773|33753|33765.4|33745.4|28
1647426850000|2022-03-16 10:34:10|33769.4|33749.4|33768.5|33748.5|33770.1|33750.1|33768.3|33748.3|26
1647426860000|2022-03-16 10:34:20|33768.7|33748.7|33765.1|33745.1|33768.8|33748.8|33765.1|33745.1|24
1647426870000|2022-03-16 10:34:30|33765.5|33745.5|33771|33751|33771.3|33751.3|33764.5|33744.5|25
1647426880000|2022-03-16 10:34:40|33770.7|33750.7|33771.2|33751.2|33773|33753|33767.9|33747.9|23
1647426890000|2022-03-16 10:34:50|33771.3|33751.3|33768.9|33748.9|33771.4|33751.4|33768.8|33748.8|17
1647426900000|2022-03-16 10:35:00|33768.4|33748.4|33767.2|33747.2|33771.4|33751.4|33765.1|33745.1|22
1647426910000|2022-03-16 10:35:10|33775|33755|33769.5|33749.5|33775|33755|33768.7|33748.7|23
1647426920000|2022-03-16 10:35:20|33769.1|33749.1|33770.7|33750.7|33771|33751|33769.1|33749.1|27
1647426930000|2022-03-16 10:35:30|33770.1|33750.1|33773.8|33753.8|33775.6|33755.6|33769.5|33749.5|30
1647426940000|2022-03-16 10:35:40|33773.6|33753.6|33775.3|33755.3|33775.3|33755.3|33772.5|33752.5|31
1647426950000|2022-03-16 10:35:50|33774.7|33754.7|33775.2|33755.2|33776.4|33756.4|33772.9|33752.9|23
1647426960000|2022-03-16 10:36:00|33775.3|33755.3|33773.1|33753.1|33779.2|33759.2|33772.9|33752.9|26
1647426970000|2022-03-16 10:36:10|33773.3|33753.3|33772.8|33752.8|33778.6|33758.6|33772.4|33752.4|24
1647426980000|2022-03-16 10:36:20|33772.9|33752.9|33775.1|33755.1|33776.4|33756.4|33772.9|33752.9|18
1647426990000|2022-03-16 10:36:30|33775.4|33755.4|33768.7|33748.7|33775.4|33755.4|33768|33748|26
1647427000000|2022-03-16 10:36:40|33769|33749|33772.9|33752.9|33772.9|33752.9|33768.6|33748.6|30
1647427010000|2022-03-16 10:36:50|33771.7|33751.7|33771.1|33751.1|33773.1|33753.1|33768.1|33748.1|34
1647427020000|2022-03-16 10:37:00|33771.5|33751.5|33773.3|33753.3|33775.2|33755.2|33770.8|33750.8|30
1647427030000|2022-03-16 10:37:10|33773|33753|33766.6|33746.6|33774.9|33754.9|33764.4|33744.4|31
1647427040000|2022-03-16 10:37:20|33766.5|33746.5|33764.9|33744.9|33769.8|33749.8|33762.5|33742.5|29
1647427050000|2022-03-16 10:37:30|33764.1|33744.1|33763.1|33743.1|33765.1|33745.1|33761.2|33741.2|29
1647427060000|2022-03-16 10:37:40|33763.4|33743.4|33776.7|33756.7|33779.4|33759.4|33763.4|33743.4|37
1647427070000|2022-03-16 10:37:50|33776.5|33756.5|33775.5|33755.5|33777.8|33757.8|33774.8|33754.8|34
1647427080000|2022-03-16 10:38:00|33774.7|33754.7|33776.4|33756.4|33785.5|33765.5|33774.7|33754.7|39
1647427090000|2022-03-16 10:38:10|33778.2|33758.2|33777.8|33757.8|33780.8|33760.8|33774.6|33754.6|36
1647427100000|2022-03-16 10:38:20|33777.2|33757.2|33770.7|33750.7|33779.5|33759.5|33769.7|33749.7|29
1647427110000|2022-03-16 10:38:30|33775.7|33755.7|33777|33757|33780|33760|33775.7|33755.7|30
1647427120000|2022-03-16 10:38:40|33776.6|33756.6|33777.1|33757.1|33777.9|33757.9|33774.5|33754.5|24
1647427130000|2022-03-16 10:38:50|33777.3|33757.3|33779.4|33759.4|33781.4|33761.4|33777|33757|25
1647427140000|2022-03-16 10:39:00|33778.6|33758.6|33772.6|33752.6|33779.9|33759.9|33768.4|33748.4|22
1647427150000|2022-03-16 10:39:10|33771.9|33751.9|33774|33754|33780.2|33760.2|33769.5|33749.5|27
1647427160000|2022-03-16 10:39:20|33774.1|33754.1|33777.9|33757.9|33779.2|33759.2|33773.5|33753.5|27
1647427170000|2022-03-16 10:39:30|33778.8|33758.8|33779.8|33759.8|33780.6|33760.6|33775.8|33755.8|16
1647427180000|2022-03-16 10:39:40|33779.4|33759.4|33777.9|33757.9|33780.4|33760.4|33773.1|33753.1|27
1647427190000|2022-03-16 10:39:50|33776.1|33756.1|33773.3|33753.3|33776.2|33756.2|33772.5|33752.5|21
1647427200000|2022-03-16 10:40:00|33774.5|33754.5|33773.4|33753.4|33776.5|33756.5|33772.1|33752.1|25
1647427210000|2022-03-16 10:40:10|33772.7|33752.7|33771.9|33751.9|33778.4|33758.4|33769.7|33749.7|26
1647427220000|2022-03-16 10:40:20|33772.6|33752.6|33774.8|33754.8|33774.8|33754.8|33770.4|33750.4|30
1647427230000|2022-03-16 10:40:30|33773.9|33753.9|33771.1|33751.1|33773.9|33753.9|33771.1|33751.1|19
1647427240000|2022-03-16 10:40:40|33770.6|33750.6|33795.8|33745.8|33800.1|33769.4|33766.2|33745.8|33
1647427250000|2022-03-16 10:40:50|33798.6|33748.6|33821|33771|33850.4|33771|33795.7|33723.8|35
1647427260000|2022-03-16 10:41:00|33849.6|33738.6|33854.8|33735.5|33857.4|33777.4|33824.6|33729.6|36
1647427270000|2022-03-16 10:41:10|33855.2|33735.7|33854.5|33735.3|33856.9|33737.9|33851.9|33735|26
1647427280000|2022-03-16 10:41:20|33854.9|33735.5|33856.3|33739.5|33856.8|33741|33851.8|33731.8|27
1647427290000|2022-03-16 10:41:30|33856.4|33739.7|33852.4|33736.5|33856.9|33739.7|33848.5|33733.7|27
1647427300000|2022-03-16 10:41:40|33852.8|33736.9|33852.3|33737.7|33859.6|33781.2|33827.3|33733.9|28
1647427310000|2022-03-16 10:41:50|33856.5|33740.4|33817.9|33767.9|33856.5|33770.9|33817.9|33735.8|24
1647427320000|2022-03-16 10:42:00|33818.2|33768.2|33857.2|33746.5|33857.9|33779.2|33817.3|33740.7|26
1647427330000|2022-03-16 10:42:10|33854.8|33744.1|33812.4|33792.4|33856.6|33793.9|33812|33736.7|24
1647427340000|2022-03-16 10:42:20|33812|33792|33812.6|33792.6|33815.6|33795.6|33811.3|33791.3|25
1647427350000|2022-03-16 10:42:30|33812.4|33792.4|33815|33795|33818.2|33798.2|33811.3|33791.3|30
1647427360000|2022-03-16 10:42:40|33814.7|33794.7|33836.1|33786.1|33859.5|33794.8|33814.7|33748.4|29
1647427370000|2022-03-16 10:42:50|33833.8|33783.8|33834.5|33784.5|33836|33786|33830.6|33780.6|25
1647427380000|2022-03-16 10:43:00|33832.6|33782.6|33826.9|33806.9|33838.3|33812.3|33826.5|33782.2|30
1647427390000|2022-03-16 10:43:10|33826.7|33806.7|33859.3|33809.3|33886.3|33823.2|33825.1|33770.1|33
1647427400000|2022-03-16 10:43:20|33857.4|33807.4|33854.1|33804.1|33887.7|33808.6|33852.1|33771.6|29
1647427410000|2022-03-16 10:43:30|33857.6|33807.6|33883.8|33769.9|33884.3|33807.6|33850.6|33766.3|31
1647427420000|2022-03-16 10:43:40|33884.3|33768.5|33856.7|33806.7|33884.6|33810.8|33852.7|33768.5|31
1647427430000|2022-03-16 10:43:50|33856.5|33806.5|33860.4|33810.4|33889.6|33811.6|33856.5|33776|31
1647427440000|2022-03-16 10:44:00|33860.8|33810.8|33856.9|33806.9|33862|33812|33856.5|33806.5|25
1647427450000|2022-03-16 10:44:10|33856.6|33806.6|33856.6|33806.6|33886.1|33806.8|33853.5|33767.5|23
1647427460000|2022-03-16 10:44:20|33854.2|33804.2|33857.4|33807.4|33884.3|33807.8|33851.6|33770.3|25
1647427470000|2022-03-16 10:44:30|33856.8|33806.8|33853.9|33803.9|33856.8|33806.8|33853|33803|25
1647427480000|2022-03-16 10:44:40|33853.1|33803.1|33854.2|33804.2|33854.2|33804.2|33852|33802|25
1647427490000|2022-03-16 10:44:50|33855.3|33805.3|33849.5|33799.5|33858.7|33808.7|33849.5|33799.5|20
1647427500000|2022-03-16 10:45:00|33849.9|33799.9|33849.8|33829.8|33853.6|33833.6|33837.7|33799.8|29
1647427510000|2022-03-16 10:45:10|33850.6|33830.6|33896.8|33776.8|33899.9|33837.3|33841.4|33776.1|34
1647427520000|2022-03-16 10:45:20|33899.3|33779.3|33897.3|33777.3|33901.4|33781.4|33896.3|33776.3|30
1647427530000|2022-03-16 10:45:30|33897.9|33777.9|33896.9|33779.4|33899.3|33812.7|33862.6|33776|31
1647427540000|2022-03-16 10:45:40|33897.5|33777.9|33901.5|33781.7|33901.8|33816.3|33866.2|33777.1|26
1647427550000|2022-03-16 10:45:50|33899.6|33781.5|33899.2|33779.2|33902.7|33783.2|33897.8|33779.2|28
1647427560000|2022-03-16 10:46:00|33899.3|33779.3|33893.7|33776.6|33900.8|33782.6|33892.8|33776|24
1647427570000|2022-03-16 10:46:10|33894.6|33775.5|33855.8|33805.8|33894.6|33808.3|33853.8|33775.5|23
1647427580000|2022-03-16 10:46:20|33855.9|33805.9|33853.2|33803.2|33857.4|33807.4|33852.5|33802.5|25
1647427590000|2022-03-16 10:46:30|33853.3|33803.3|33848|33798|33854.2|33813.3|33809.9|33776.1|29
1647427600000|2022-03-16 10:46:40|33847.3|33797.3|33831.9|33811.9|33882.9|33814.5|33829.4|33764.6|31
1647427610000|2022-03-16 10:46:50|33831.8|33811.8|33813.4|33793.4|33841.5|33821.5|33793.8|33773.8|31
1647427620000|2022-03-16 10:47:00|33813.7|33793.7|33813.7|33793.7|33814.5|33794.5|33811.2|33791.2|31
1647427630000|2022-03-16 10:47:10|33812.8|33792.8|33794.7|33774.7|33812.8|33792.8|33787.8|33767.8|36
1647427640000|2022-03-16 10:47:20|33794.4|33774.4|33791.7|33771.7|33796|33776|33790.7|33770.7|29
1647427650000|2022-03-16 10:47:30|33791.8|33771.8|33791.1|33771.1|33792|33772|33789.5|33769.5|17
1647427660000|2022-03-16 10:47:40|33790.6|33770.6|33792.5|33772.5|33792.9|33772.9|33787.9|33767.9|29
1647427670000|2022-03-16 10:47:50|33793.4|33773.4|33792|33772|33794.1|33774.1|33788.7|33768.7|26
1647427680000|2022-03-16 10:48:00|33791.9|33771.9|33789.9|33769.9|33792.3|33772.3|33787.5|33767.5|30
1647427690000|2022-03-16 10:48:10|33790.7|33770.7|33791.7|33771.7|33791.8|33771.8|33790.1|33770.1|20
1647427700000|2022-03-16 10:48:20|33789.5|33769.5|33810.3|33790.3|33810.3|33790.3|33788.4|33768.4|26
1647427710000|2022-03-16 10:48:30|33811.6|33791.6|33844.5|33794.5|33888.2|33810.9|33807.2|33758.2|38
1647427720000|2022-03-16 10:48:40|33841.9|33791.9|33841.2|33791.2|33878.6|33808.1|33826.6|33758.6|32
1647427730000|2022-03-16 10:48:50|33841.8|33791.8|33839.5|33789.5|33875.8|33805.8|33825.8|33765.7|22
1647427740000|2022-03-16 10:49:00|33838.8|33788.8|33838.3|33788.3|33839.5|33789.5|33834.8|33784.8|27
1647427750000|2022-03-16 10:49:10|33837.8|33787.8|33796.7|33776.7|33838.5|33788.5|33783|33763|33
1647427760000|2022-03-16 10:49:20|33798.7|33778.7|33798|33778|33798.7|33778.7|33795.8|33775.8|32
1647427770000|2022-03-16 10:49:30|33798.7|33778.7|33796.9|33776.9|33799.4|33779.4|33796.7|33776.7|23
1647427780000|2022-03-16 10:49:40|33800.2|33780.2|33804.3|33784.3|33804.6|33784.6|33797|33777|30
1647427790000|2022-03-16 10:49:50|33805.1|33785.1|33809.4|33789.4|33810.1|33790.1|33804.3|33784.3|27
1647427800000|2022-03-16 10:50:00|33811.5|33791.5|33785.2|33765.2|33811.7|33791.7|33784.1|33764.1|25
1647427810000|2022-03-16 10:50:10|33786.3|33766.3|33810.7|33790.7|33815.8|33795.8|33785|33765|33
1647427820000|2022-03-16 10:50:20|33810.4|33790.4|33786.4|33766.4|33815.2|33795.2|33786.4|33766.4|28
1647427830000|2022-03-16 10:50:30|33786.5|33766.5|33784.6|33764.6|33786.5|33766.5|33782.6|33762.6|32
1647427840000|2022-03-16 10:50:40|33784.9|33764.9|33784.2|33764.2|33784.9|33764.9|33782.9|33762.9|25
1647427850000|2022-03-16 10:50:50|33784|33764|33783|33763|33785|33765|33782.1|33762.1|20
1647427860000|2022-03-16 10:51:00|33781.5|33761.5|33782.9|33762.9|33782.9|33762.9|33780.9|33760.9|20
1647427870000|2022-03-16 10:51:10|33782.7|33762.7|33782.8|33762.8|33784.6|33764.6|33781.7|33761.7|20
1647427880000|2022-03-16 10:51:20|33783.1|33763.1|33782.9|33762.9|33783.6|33763.6|33779.8|33759.8|23
1647427890000|2022-03-16 10:51:30|33782.3|33762.3|33785.5|33765.5|33787|33767|33782.3|33762.3|20
1647427900000|2022-03-16 10:51:40|33784|33764|33784.2|33764.2|33784.4|33764.4|33783.1|33763.1|21
1647427910000|2022-03-16 10:51:50|33783.8|33763.8|33784.2|33764.2|33784.5|33764.5|33783.3|33763.3|21
1647427920000|2022-03-16 10:52:00|33783.6|33763.6|33790.8|33770.8|33790.8|33770.8|33782.5|33762.5|28
1647427930000|2022-03-16 10:52:10|33788.4|33768.4|33783.2|33763.2|33789.4|33769.4|33782.9|33762.9|34
1647427940000|2022-03-16 10:52:20|33783|33763|33784.7|33764.7|33790.2|33770.2|33783|33763|27
1647427950000|2022-03-16 10:52:30|33785.9|33765.9|33782.7|33762.7|33785.9|33765.9|33782.1|33762.1|34
1647427960000|2022-03-16 10:52:40|33784|33764|33784|33764|33785.1|33765.1|33783.4|33763.4|33
1647427970000|2022-03-16 10:52:50|33784.1|33764.1|33784.4|33764.4|33784.8|33764.8|33783|33763|30
1647427980000|2022-03-16 10:53:00|33784.1|33764.1|33783.8|33763.8|33784.2|33764.2|33782.2|33762.2|37
1647427990000|2022-03-16 10:53:10|33783.6|33763.6|33783.8|33763.8|33785.6|33765.6|33782.6|33762.6|33
1647428000000|2022-03-16 10:53:20|33783.9|33763.9|33783.6|33763.6|33785.3|33765.3|33782.5|33762.5|35
1647428010000|2022-03-16 10:53:30|33784.1|33764.1|33784.6|33764.6|33785.3|33765.3|33783.2|33763.2|32
1647428020000|2022-03-16 10:53:40|33784.2|33764.2|33785.6|33765.6|33787|33767|33784.2|33764.2|36
1647428030000|2022-03-16 10:53:50|33785.3|33765.3|33786.4|33766.4|33786.9|33766.9|33784.7|33764.7|32
1647428040000|2022-03-16 10:54:00|33786.7|33766.7|33785.6|33765.6|33787.2|33767.2|33784.1|33764.1|32
1647428050000|2022-03-16 10:54:10|33785.9|33765.9|33784.9|33764.9|33785.9|33765.9|33784.1|33764.1|14
1647428060000|2022-03-16 10:54:20|33785|33765|33785.6|33765.6|33787.4|33767.4|33784.5|33764.5|33
1647428070000|2022-03-16 10:54:30|33785.5|33765.5|33784.5|33764.5|33785.7|33765.7|33784.4|33764.4|21
1647428080000|2022-03-16 10:54:40|33784.6|33764.6|33783.6|33763.6|33785|33765|33781.8|33761.8|25
1647428090000|2022-03-16 10:54:50|33783.4|33763.4|33781.1|33761.1|33783.5|33763.5|33780.4|33760.4|25
1647428100000|2022-03-16 10:55:00|33780.2|33760.2|33779.9|33759.9|33780.5|33760.5|33779.3|33759.3|34
1647428110000|2022-03-16 10:55:10|33780.6|33760.6|33782.3|33762.3|33782.7|33762.7|33780.5|33760.5|36
1647428120000|2022-03-16 10:55:20|33782.5|33762.5|33783.4|33763.4|33783.7|33763.7|33781.6|33761.6|36
1647428130000|2022-03-16 10:55:30|33783.3|33763.3|33782.2|33762.2|33784.2|33764.2|33781.7|33761.7|34
1647428140000|2022-03-16 10:55:40|33782.3|33762.3|33782.2|33762.2|33786.4|33766.4|33781|33761|34
1647428150000|2022-03-16 10:55:50|33782.3|33762.3|33783.9|33763.9|33784.1|33764.1|33781.3|33761.3|28
1647428160000|2022-03-16 10:56:00|33783.5|33763.5|33782.9|33762.9|33784.1|33764.1|33782.4|33762.4|37
1647428170000|2022-03-16 10:56:10|33782.7|33762.7|33783.2|33763.2|33783.4|33763.4|33782.1|33762.1|29
1647428180000|2022-03-16 10:56:20|33782.9|33762.9|33779|33759|33783.1|33763.1|33779|33759|34
1647428190000|2022-03-16 10:56:30|33779.1|33759.1|33780.2|33760.2|33781|33761|33777.7|33757.7|20
1647428200000|2022-03-16 10:56:40|33777.2|33757.2|33783.3|33763.3|33784.7|33764.7|33776.2|33756.2|29
1647428210000|2022-03-16 10:56:50|33782.3|33762.3|33781.6|33761.6|33782.3|33762.3|33778.8|33758.8|32
1647428220000|2022-03-16 10:57:00|33781.2|33761.2|33778.6|33758.6|33781.6|33761.6|33778.6|33758.6|26
1647428230000|2022-03-16 10:57:10|33779.1|33759.1|33781.4|33761.4|33784.7|33764.7|33778.9|33758.9|22
1647428240000|2022-03-16 10:57:20|33781.5|33761.5|33782.8|33762.8|33782.8|33762.8|33777.4|33757.4|21
1647428250000|2022-03-16 10:57:30|33779.8|33759.8|33776.9|33756.9|33780.3|33760.3|33776.9|33756.9|22
1647428260000|2022-03-16 10:57:40|33777.5|33757.5|33775|33755|33777.6|33757.6|33775|33755|17
1647428270000|2022-03-16 10:57:50|33775.2|33755.2|33785.8|33765.8|33786.5|33766.5|33772.8|33752.8|34
1647428280000|2022-03-16 10:58:00|33786.2|33766.2|33781.4|33761.4|33786.3|33766.3|33777|33757|21
1647428290000|2022-03-16 10:58:10|33780.6|33760.6|33780.9|33760.9|33782.8|33762.8|33780.2|33760.2|26
1647428300000|2022-03-16 10:58:20|33781|33761|33780.4|33760.4|33781.3|33761.3|33779.7|33759.7|28
1647428310000|2022-03-16 10:58:30|33780.3|33760.3|33778.3|33758.3|33780.7|33760.7|33778.1|33758.1|34
1647428320000|2022-03-16 10:58:40|33778.7|33758.7|33779.3|33759.3|33779.5|33759.5|33777.9|33757.9|30
1647428330000|2022-03-16 10:58:50|33779|33759|33776.9|33756.9|33779.4|33759.4|33763.4|33743.4|37
1647428340000|2022-03-16 10:59:00|33777.8|33757.8|33782.4|33762.4|33786.7|33766.7|33776.4|33756.4|32
1647428350000|2022-03-16 10:59:10|33784.8|33764.8|33815.4|33795.4|33824.7|33804.7|33784.8|33764.8|40
1647428360000|2022-03-16 10:59:20|33814.6|33794.6|33819.4|33799.4|33858.3|33804|33814.6|33746.3|39
1647428370000|2022-03-16 10:59:30|33818.4|33798.4|33822.6|33802.6|33838.8|33806|33816.4|33788.8|39
1647428380000|2022-03-16 10:59:40|33822.5|33802.5|33820.3|33800.3|33871.5|33807.2|33813.5|33751.9|39
1647428390000|2022-03-16 10:59:50|33818.6|33798.6|33788.4|33768.4|33838.7|33798.6|33788.4|33719|34
1647428400000|2022-03-16 11:00:00|33789.8|33769.8|33866.4|33746.4|33867.2|33791.6|33789.8|33737.3|36
1647428410000|2022-03-16 11:00:10|33866.6|33746.6|33838.5|33818.5|33888.6|33820.6|33831|33744.4|35
1647428420000|2022-03-16 11:00:20|33838.4|33818.4|33838.7|33818.7|33844.6|33824.6|33829|33809|36
1647428430000|2022-03-16 11:00:30|33836.3|33816.3|33828.3|33808.3|33844.5|33824.5|33826.3|33806.3|35
1647428440000|2022-03-16 11:00:40|33830.2|33810.2|33825.2|33805.2|33841.1|33821.1|33821.5|33801.5|34
1647428450000|2022-03-16 11:00:50|33824.3|33804.3|33824.8|33804.8|33827.7|33807.7|33819.1|33799.1|26
1647428460000|2022-03-16 11:01:00|33824.5|33804.5|33800.7|33780.7|33826.2|33806.2|33797|33777|34
1647428470000|2022-03-16 11:01:10|33802.2|33782.2|33801.4|33781.4|33805.3|33785.3|33796.7|33776.7|26
1647428480000|2022-03-16 11:01:20|33787.9|33767.9|33756|33736|33787.9|33767.9|33756|33736|37
1647428490000|2022-03-16 11:01:30|33755.1|33735.1|33756.9|33736.9|33760|33740|33755.1|33735.1|33
1647428500000|2022-03-16 11:01:40|33754.2|33734.2|33754.5|33734.5|33805.8|33737.2|33747.2|33694.9|32
1647428510000|2022-03-16 11:01:50|33754.4|33734.4|33783.7|33763.7|33792.1|33772.1|33754.4|33734.4|29
1647428520000|2022-03-16 11:02:00|33780.2|33760.2|33786.2|33766.2|33787.8|33767.8|33780.2|33760.2|39
1647428530000|2022-03-16 11:02:10|33785.2|33765.2|33767.1|33747.1|33789.5|33769.5|33765.2|33745.2|33
1647428540000|2022-03-16 11:02:20|33766.7|33746.7|33768|33748|33769.7|33749.7|33762.3|33742.3|33
1647428550000|2022-03-16 11:02:30|33769.6|33749.6|33766.8|33746.8|33769.6|33749.6|33764.6|33744.6|25
1647428560000|2022-03-16 11:02:40|33767.3|33747.3|33768.6|33748.6|33768.6|33748.6|33764.5|33744.5|22
1647428570000|2022-03-16 11:02:50|33769|33749|33767.7|33747.7|33769|33749|33766.2|33746.2|25
1647428580000|2022-03-16 11:03:00|33768.3|33748.3|33766.5|33746.5|33768.8|33748.8|33766.1|33746.1|32
1647428590000|2022-03-16 11:03:10|33766.2|33746.2|33766.8|33746.8|33768.1|33748.1|33766.2|33746.2|19
1647428600000|2022-03-16 11:03:20|33767|33747|33764.7|33744.7|33768|33748|33763.9|33743.9|17
1647428610000|2022-03-16 11:03:30|33764.8|33744.8|33762.8|33742.8|33767.4|33747.4|33762.1|33742.1|20
1647428620000|2022-03-16 11:03:40|33761.6|33741.6|33758.2|33738.2|33763.3|33743.3|33757.8|33737.8|26
1647428630000|2022-03-16 11:03:50|33758.4|33738.4|33761|33741|33761.2|33741.2|33758.1|33738.1|22
1647428640000|2022-03-16 11:04:00|33761.3|33741.3|33762.6|33742.6|33762.6|33742.6|33761.3|33741.3|17
1647428650000|2022-03-16 11:04:10|33762.5|33742.5|33760.2|33740.2|33762.9|33742.9|33759.6|33739.6|24
1647428660000|2022-03-16 11:04:20|33760.1|33740.1|33760.4|33740.4|33763.4|33743.4|33757.9|33737.9|26
1647428670000|2022-03-16 11:04:30|33760.8|33740.8|33761.9|33741.9|33762.2|33742.2|33760.1|33740.1|28
1647428680000|2022-03-16 11:04:40|33761.8|33741.8|33755.8|33735.8|33762.3|33742.3|33754.4|33734.4|19
1647428690000|2022-03-16 11:04:50|33756.9|33736.9|33753.7|33733.7|33758|33738|33752.3|33732.3|35
1647428700000|2022-03-16 11:05:00|33753.1|33733.1|33748.5|33728.5|33753.2|33733.2|33746.6|33726.6|31
1647428710000|2022-03-16 11:05:10|33749.2|33729.2|33749.5|33729.5|33749.5|33729.5|33748.1|33728.1|26
1647428720000|2022-03-16 11:05:20|33749.6|33729.6|33747.6|33727.6|33749.6|33729.6|33746.8|33726.8|26
1647428730000|2022-03-16 11:05:30|33747.7|33727.7|33748|33728|33748.9|33728.9|33747.6|33727.6|26
1647428740000|2022-03-16 11:05:40|33748.4|33728.4|33742|33722|33748.4|33728.4|33742|33722|17
1647428750000|2022-03-16 11:05:50|33742.4|33722.4|33745.7|33725.7|33745.8|33725.8|33742.4|33722.4|34
1647428760000|2022-03-16 11:06:00|33745.9|33725.9|33741.4|33721.4|33745.9|33725.9|33740.6|33720.6|27
1647428770000|2022-03-16 11:06:10|33741.2|33721.2|33744.6|33724.6|33744.6|33724.6|33739.1|33719.1|29
1647428780000|2022-03-16 11:06:20|33743.8|33723.8|33744.9|33724.9|33745|33725|33741.4|33721.4|23
1647428790000|2022-03-16 11:06:30|33744.7|33724.7|33753.4|33733.4|33758.7|33738.7|33744.7|33724.7|38
1647428800000|2022-03-16 11:06:40|33758.3|33738.3|33749.3|33729.3|33758.3|33738.3|33747.8|33727.8|34
1647428810000|2022-03-16 11:06:50|33748.8|33728.8|33756.5|33736.5|33756.5|33736.5|33747.2|33727.2|35
1647428820000|2022-03-16 11:07:00|33755.4|33735.4|33750.3|33730.3|33755.4|33735.4|33744.2|33724.2|39
1647428830000|2022-03-16 11:07:10|33749.6|33729.6|33747.6|33727.6|33757.4|33737.4|33744.5|33724.5|39
1647428840000|2022-03-16 11:07:20|33747.8|33727.8|33746|33726|33751.9|33731.9|33745.2|33725.2|35
1647428850000|2022-03-16 11:07:30|33745.8|33725.8|33748.7|33728.7|33758.6|33738.6|33745.6|33725.6|37
1647428860000|2022-03-16 11:07:40|33749|33729|33748.6|33728.6|33758.6|33738.6|33746.8|33726.8|37
1647428870000|2022-03-16 11:07:50|33748.3|33728.3|33750.7|33730.7|33756.3|33736.3|33746.8|33726.8|37
1647428880000|2022-03-16 11:08:00|33749.8|33729.8|33752.5|33732.5|33758.5|33738.5|33746.3|33726.3|36
1647428890000|2022-03-16 11:08:10|33752.6|33732.6|33759.5|33739.5|33762.9|33742.9|33751.8|33731.8|39
1647428900000|2022-03-16 11:08:20|33760.9|33740.9|33768.3|33748.3|33768.3|33748.3|33759.8|33739.8|37
1647428910000|2022-03-16 11:08:30|33767|33747|33761.4|33741.4|33767.8|33747.8|33757.4|33737.4|36
1647428920000|2022-03-16 11:08:40|33757.9|33737.9|33760.1|33740.1|33769.4|33749.4|33757|33737|38
1647428930000|2022-03-16 11:08:50|33760.5|33740.5|33758|33738|33767.1|33747.1|33757.3|33737.3|34
1647428940000|2022-03-16 11:09:00|33759.9|33739.9|33762|33742|33771.2|33751.2|33757.8|33737.8|40
1647428950000|2022-03-16 11:09:10|33762.6|33742.6|33760.6|33740.6|33769.1|33749.1|33759.5|33739.5|35
1647428960000|2022-03-16 11:09:20|33761|33741|33762.6|33742.6|33772.5|33752.5|33759.6|33739.6|37
1647428970000|2022-03-16 11:09:30|33761.5|33741.5|33762.7|33742.7|33771.2|33751.2|33761.5|33741.5|26
1647428980000|2022-03-16 11:09:40|33764.3|33744.3|33768.7|33748.7|33769.3|33749.3|33762.2|33742.2|30
1647428990000|2022-03-16 11:09:50|33769.3|33749.3|33764.3|33744.3|33769.3|33749.3|33763.5|33743.5|32
1647429000000|2022-03-16 11:10:00|33764.7|33744.7|33766.7|33746.7|33770.2|33750.2|33762.8|33742.8|29
1647429010000|2022-03-16 11:10:10|33767.6|33747.6|33768.9|33748.9|33770.3|33750.3|33763.5|33743.5|29
1647429020000|2022-03-16 11:10:20|33769.3|33749.3|33765.2|33745.2|33771.2|33751.2|33762.2|33742.2|30
1647429030000|2022-03-16 11:10:30|33765.1|33745.1|33764.9|33744.9|33765.9|33745.9|33763.8|33743.8|18
1647429040000|2022-03-16 11:10:40|33764.8|33744.8|33762.9|33742.9|33766.4|33746.4|33762.6|33742.6|26
1647429050000|2022-03-16 11:10:50|33762.6|33742.6|33761.7|33741.7|33766.3|33746.3|33759.4|33739.4|31
1647429060000|2022-03-16 11:11:00|33761.1|33741.1|33763.8|33743.8|33767.3|33747.3|33759.1|33739.1|29
1647429070000|2022-03-16 11:11:10|33763.9|33743.9|33765.6|33745.6|33767.2|33747.2|33760.7|33740.7|26
1647429080000|2022-03-16 11:11:20|33762.9|33742.9|33764.8|33744.8|33768.7|33748.7|33762.2|33742.2|26
1647429090000|2022-03-16 11:11:30|33765|33745|33764.2|33744.2|33767.1|33747.1|33762.7|33742.7|24
1647429100000|2022-03-16 11:11:40|33764.9|33744.9|33769.9|33749.9|33770.8|33750.8|33762.7|33742.7|27
1647429110000|2022-03-16 11:11:50|33767|33747|33765.2|33745.2|33780.6|33760.6|33765.2|33745.2|37
1647429120000|2022-03-16 11:12:00|33764.9|33744.9|33772.2|33752.2|33773.1|33753.1|33764.9|33744.9|34
1647429130000|2022-03-16 11:12:10|33772.4|33752.4|33768.3|33748.3|33774.4|33754.4|33767.3|33747.3|31
1647429140000|2022-03-16 11:12:20|33768.8|33748.8|33770|33750|33771|33751|33765.9|33745.9|32
1647429150000|2022-03-16 11:12:30|33769.9|33749.9|33771.1|33751.1|33774.9|33754.9|33769.9|33749.9|34
1647429160000|2022-03-16 11:12:40|33774.3|33754.3|33772.6|33752.6|33774.9|33754.9|33770.2|33750.2|20
1647429170000|2022-03-16 11:12:50|33774.3|33754.3|33777|33757|33779.3|33759.3|33772.5|33752.5|34
1647429180000|2022-03-16 11:13:00|33776.5|33756.5|33777.5|33757.5|33779.9|33759.9|33775|33755|32
1647429190000|2022-03-16 11:13:10|33777.2|33757.2|33776.4|33756.4|33779.6|33759.6|33775.1|33755.1|29
1647429200000|2022-03-16 11:13:20|33776.2|33756.2|33781|33761|33784.7|33764.7|33775.7|33755.7|36
1647429210000|2022-03-16 11:13:30|33781.7|33761.7|33781|33761|33782.4|33762.4|33779.6|33759.6|36
1647429220000|2022-03-16 11:13:40|33779.5|33759.5|33781.5|33761.5|33781.8|33761.8|33776.9|33756.9|29
1647429230000|2022-03-16 11:13:50|33781.2|33761.2|33781.8|33761.8|33782.1|33762.1|33778.8|33758.8|27
1647429240000|2022-03-16 11:14:00|33780.4|33760.4|33780.8|33760.8|33781.4|33761.4|33776.8|33756.8|32
1647429250000|2022-03-16 11:14:10|33781.2|33761.2|33780.6|33760.6|33783.6|33763.6|33777.3|33757.3|31
1647429260000|2022-03-16 11:14:20|33783.1|33763.1|33781.4|33761.4|33786.5|33766.5|33780.9|33760.9|36
1647429270000|2022-03-16 11:14:30|33781.7|33761.7|33781.6|33761.6|33786.2|33766.2|33777.4|33757.4|36
1647429280000|2022-03-16 11:14:40|33781.7|33761.7|33781.9|33761.9|33783.7|33763.7|33780|33760|32
1647429290000|2022-03-16 11:14:50|33781.7|33761.7|33781.9|33761.9|33785.7|33765.7|33779.6|33759.6|32
1647429300000|2022-03-16 11:15:00|33782.3|33762.3|33792.1|33772.1|33792.4|33772.4|33782.3|33762.3|32
1647429310000|2022-03-16 11:15:10|33791.4|33771.4|33789.2|33769.2|33792.7|33772.7|33787|33767|31
1647429320000|2022-03-16 11:15:20|33789.3|33769.3|33788.3|33768.3|33789.7|33769.7|33788|33768|35
1647429330000|2022-03-16 11:15:30|33789|33769|33788.6|33768.6|33791.2|33771.2|33787.6|33767.6|31
1647429340000|2022-03-16 11:15:40|33788.7|33768.7|33790|33770|33791.3|33771.3|33787.2|33767.2|28
1647429350000|2022-03-16 11:15:50|33789.6|33769.6|33789.2|33769.2|33791.7|33771.7|33787.9|33767.9|33
1647429360000|2022-03-16 11:16:00|33789.6|33769.6|33786.9|33766.9|33790.3|33770.3|33786.4|33766.4|26
1647429370000|2022-03-16 11:16:10|33785.3|33765.3|33786.1|33766.1|33787.7|33767.7|33785.1|33765.1|26
1647429380000|2022-03-16 11:16:20|33785.4|33765.4|33784.9|33764.9|33788|33768|33780.9|33760.9|34
1647429390000|2022-03-16 11:16:30|33784.4|33764.4|33785.5|33765.5|33785.8|33765.8|33783.4|33763.4|24
1647429400000|2022-03-16 11:16:40|33785.1|33765.1|33785|33765|33787.8|33767.8|33781.5|33761.5|24
1647429410000|2022-03-16 11:16:50|33785.4|33765.4|33786.2|33766.2|33786.2|33766.2|33780.9|33760.9|29
1647429420000|2022-03-16 11:17:00|33785.6|33765.6|33784.2|33764.2|33787.5|33767.5|33783.6|33763.6|23
1647429430000|2022-03-16 11:17:10|33784.1|33764.1|33785.9|33765.9|33788|33768|33782.8|33762.8|32
1647429440000|2022-03-16 11:17:20|33788.4|33768.4|33789.5|33769.5|33790.9|33770.9|33783.9|33763.9|34
1647429450000|2022-03-16 11:17:30|33790.5|33770.5|33782.2|33762.2|33790.5|33770.5|33781.8|33761.8|31
1647429460000|2022-03-16 11:17:40|33781.8|33761.8|33781.1|33761.1|33783.6|33763.6|33781|33761|28
1647429470000|2022-03-16 11:17:50|33781.2|33761.2|33784.1|33764.1|33784.7|33764.7|33781|33761|24
1647429480000|2022-03-16 11:18:00|33781.1|33761.1|33784.2|33764.2|33784.7|33764.7|33781.1|33761.1|28
1647429490000|2022-03-16 11:18:10|33783.9|33763.9|33783.8|33763.8|33785.9|33765.9|33781.5|33761.5|32
1647429500000|2022-03-16 11:18:20|33782.8|33762.8|33783|33763|33783.2|33763.2|33782.3|33762.3|14
1647429510000|2022-03-16 11:18:30|33783.4|33763.4|33782.6|33762.6|33783.4|33763.4|33782.1|33762.1|15
1647429520000|2022-03-16 11:18:40|33782.5|33762.5|33782.3|33762.3|33786.2|33766.2|33781.4|33761.4|28
1647429530000|2022-03-16 11:18:50|33782.6|33762.6|33782.2|33762.2|33784|33764|33782.2|33762.2|28
1647429540000|2022-03-16 11:19:00|33782.3|33762.3|33781.2|33761.2|33783.4|33763.4|33779.4|33759.4|33
1647429550000|2022-03-16 11:19:10|33781.6|33761.6|33783.4|33763.4|33783.9|33763.9|33781.6|33761.6|31
1647429560000|2022-03-16 11:19:20|33783.5|33763.5|33783.9|33763.9|33784.1|33764.1|33782.6|33762.6|14
1647429570000|2022-03-16 11:19:30|33783.8|33763.8|33784|33764|33784.1|33764.1|33783.2|33763.2|23
1647429580000|2022-03-16 11:19:40|33783.8|33763.8|33783.7|33763.7|33787.2|33767.2|33782.7|33762.7|23
1647429590000|2022-03-16 11:19:50|33783.5|33763.5|33783.7|33763.7|33786.5|33766.5|33782.4|33762.4|28
1647429600000|2022-03-16 11:20:00|33783.6|33763.6|33783.5|33763.5|33787.2|33767.2|33782.7|33762.7|38
1647429610000|2022-03-16 11:20:10|33783.3|33763.3|33777|33757|33785.8|33765.8|33777|33757|31
1647429620000|2022-03-16 11:20:20|33779.6|33759.6|33777.2|33757.2|33779.6|33759.6|33774.9|33754.9|34
1647429630000|2022-03-16 11:20:30|33777.4|33757.4|33778.3|33758.3|33778.3|33758.3|33774.8|33754.8|30
1647429640000|2022-03-16 11:20:40|33776.6|33756.6|33778.8|33758.8|33778.8|33758.8|33774.9|33754.9|17
1647429650000|2022-03-16 11:20:50|33778.5|33758.5|33773.3|33753.3|33778.5|33758.5|33771.3|33751.3|30
1647429660000|2022-03-16 11:21:00|33772.9|33752.9|33774.1|33754.1|33777.5|33757.5|33772.4|33752.4|17
1647429670000|2022-03-16 11:21:10|33774.6|33754.6|33775.2|33755.2|33776.2|33756.2|33774.5|33754.5|26
1647429680000|2022-03-16 11:21:20|33776|33756|33774.9|33754.9|33776.9|33756.9|33771.3|33751.3|36
1647429690000|2022-03-16 11:21:30|33775.3|33755.3|33774.9|33754.9|33776|33756|33772.1|33752.1|25
1647429700000|2022-03-16 11:21:40|33774.5|33754.5|33776.9|33756.9|33776.9|33756.9|33773|33753|24
1647429710000|2022-03-16 11:21:50|33777.4|33757.4|33779.6|33759.6|33781.6|33761.6|33776.8|33756.8|32
1647429720000|2022-03-16 11:22:00|33779.4|33759.4|33782|33762|33782|33762|33777.8|33757.8|34
1647429730000|2022-03-16 11:22:10|33782.3|33762.3|33782.2|33762.2|33786.2|33766.2|33780.6|33760.6|40
1647429740000|2022-03-16 11:22:20|33782.5|33762.5|33778.1|33758.1|33782.8|33762.8|33777.5|33757.5|33
1647429750000|2022-03-16 11:22:30|33778.9|33758.9|33777.9|33757.9|33781.2|33761.2|33777.7|33757.7|36
1647429760000|2022-03-16 11:22:40|33780.2|33760.2|33779.1|33759.1|33780.2|33760.2|33776.8|33756.8|37
1647429770000|2022-03-16 11:22:50|33779.6|33759.6|33777.7|33757.7|33780.6|33760.6|33775.2|33755.2|37
1647429780000|2022-03-16 11:23:00|33778.5|33758.5|33781.8|33761.8|33781.8|33761.8|33775.6|33755.6|34
1647429790000|2022-03-16 11:23:10|33781.3|33761.3|33782.9|33762.9|33782.9|33762.9|33774.9|33754.9|25
1647429800000|2022-03-16 11:23:20|33782.5|33762.5|33777.5|33757.5|33783.2|33763.2|33775.4|33755.4|33
1647429810000|2022-03-16 11:23:30|33777.9|33757.9|33780.1|33760.1|33782.6|33762.6|33776.5|33756.5|36
1647429820000|2022-03-16 11:23:40|33779.9|33759.9|33782|33762|33784.4|33764.4|33777.2|33757.2|38
1647429830000|2022-03-16 11:23:50|33780.9|33760.9|33780.5|33760.5|33788.1|33768.1|33777.8|33757.8|38
1647429840000|2022-03-16 11:24:00|33779.6|33759.6|33779.8|33759.8|33782.4|33762.4|33778.9|33758.9|31
1647429850000|2022-03-16 11:24:10|33779.5|33759.5|33780.9|33760.9|33784|33764|33779.5|33759.5|32
1647429860000|2022-03-16 11:24:20|33783.5|33763.5|33784.2|33764.2|33785.8|33765.8|33778.7|33758.7|39
1647429870000|2022-03-16 11:24:30|33784.4|33764.4|33784.6|33764.6|33786.6|33766.6|33780|33760|35
1647429880000|2022-03-16 11:24:40|33784.8|33764.8|33782.1|33762.1|33784.8|33764.8|33779.5|33759.5|33
1647429890000|2022-03-16 11:24:50|33782.6|33762.6|33782.6|33762.6|33784.3|33764.3|33779.5|33759.5|35
1647429900000|2022-03-16 11:25:00|33782.8|33762.8|33774.2|33754.2|33783.2|33763.2|33772|33752|27
1647429910000|2022-03-16 11:25:10|33774.3|33754.3|33770|33750|33774.3|33754.3|33768.5|33748.5|29
1647429920000|2022-03-16 11:25:20|33768|33748|33767.7|33747.7|33770.3|33750.3|33767.5|33747.5|25
1647429930000|2022-03-16 11:25:30|33767.4|33747.4|33770.7|33750.7|33773.5|33753.5|33766.5|33746.5|31
1647429940000|2022-03-16 11:25:40|33772.7|33752.7|33765.8|33745.8|33775.7|33755.7|33765.8|33745.8|33
1647429950000|2022-03-16 11:25:50|33766.5|33746.5|33767.3|33747.3|33768.6|33748.6|33766.2|33746.2|29
1647429960000|2022-03-16 11:26:00|33767.9|33747.9|33771.2|33751.2|33771.6|33751.6|33767.7|33747.7|28
1647429970000|2022-03-16 11:26:10|33771.1|33751.1|33773.1|33753.1|33773.5|33753.5|33768.7|33748.7|32
1647429980000|2022-03-16 11:26:20|33773|33753|33770.6|33750.6|33774.6|33754.6|33770.6|33750.6|35
1647429990000|2022-03-16 11:26:30|33770.9|33750.9|33772.2|33752.2|33772.8|33752.8|33770.8|33750.8|31
1647430000000|2022-03-16 11:26:40|33772|33752|33773.1|33753.1|33773.1|33753.1|33771.9|33751.9|29
1647430010000|2022-03-16 11:26:50|33773.3|33753.3|33771.9|33751.9|33773.3|33753.3|33771.3|33751.3|27
1647430020000|2022-03-16 11:27:00|33771.8|33751.8|33777.1|33757.1|33778.3|33758.3|33771.3|33751.3|29
1647430030000|2022-03-16 11:27:10|33777.2|33757.2|33773.7|33753.7|33779.2|33759.2|33773.7|33753.7|33
1647430040000|2022-03-16 11:27:20|33776.9|33756.9|33776.1|33756.1|33776.9|33756.9|33774.6|33754.6|18
1647430050000|2022-03-16 11:27:30|33776.3|33756.3|33776.1|33756.1|33777|33757|33774.8|33754.8|20
1647430060000|2022-03-16 11:27:40|33775.8|33755.8|33775.6|33755.6|33776.8|33756.8|33775.2|33755.2|23
1647430070000|2022-03-16 11:27:50|33775.3|33755.3|33775.7|33755.7|33780.1|33760.1|33773.1|33753.1|26
1647430080000|2022-03-16 11:28:00|33775.3|33755.3|33774.4|33754.4|33779.2|33759.2|33773.4|33753.4|28
1647430090000|2022-03-16 11:28:10|33774.6|33754.6|33776.8|33756.8|33776.8|33756.8|33774.2|33754.2|6
1647430100000|2022-03-16 11:28:20|33776.6|33756.6|33777.5|33757.5|33778|33758|33773.6|33753.6|33
1647430110000|2022-03-16 11:28:30|33777.8|33757.8|33778|33758|33779.6|33759.6|33774.3|33754.3|31
1647430120000|2022-03-16 11:28:40|33774.7|33754.7|33774.8|33754.8|33777.4|33757.4|33774.5|33754.5|34
1647430130000|2022-03-16 11:28:50|33774.7|33754.7|33773.2|33753.2|33776.5|33756.5|33772.4|33752.4|29
1647430140000|2022-03-16 11:29:00|33773.5|33753.5|33773.6|33753.6|33774.7|33754.7|33772.2|33752.2|31
1647430150000|2022-03-16 11:29:10|33775.2|33755.2|33774.8|33754.8|33776|33756|33773.8|33753.8|26
1647430160000|2022-03-16 11:29:20|33774.7|33754.7|33775.1|33755.1|33776|33756|33773.7|33753.7|26
1647430170000|2022-03-16 11:29:30|33774.7|33754.7|33775.1|33755.1|33776.3|33756.3|33771.1|33751.1|36
1647430180000|2022-03-16 11:29:40|33774.4|33754.4|33773.5|33753.5|33775|33755|33773.5|33753.5|33
1647430190000|2022-03-16 11:29:50|33773.3|33753.3|33775.4|33755.4|33776.3|33756.3|33773.3|33753.3|28
1647430200000|2022-03-16 11:30:00|33775.3|33755.3|33772|33752|33775.9|33755.9|33771.3|33751.3|32
1647430210000|2022-03-16 11:30:10|33772.1|33752.1|33771.7|33751.7|33772.7|33752.7|33771.2|33751.2|28
1647430220000|2022-03-16 11:30:20|33771.9|33751.9|33770.6|33750.6|33772|33752|33770.6|33750.6|22
1647430230000|2022-03-16 11:30:30|33770.5|33750.5|33768.4|33748.4|33770.5|33750.5|33768.4|33748.4|22
1647430240000|2022-03-16 11:30:40|33768.5|33748.5|33769|33749|33769.4|33749.4|33767.9|33747.9|23
1647430250000|2022-03-16 11:30:50|33769.1|33749.1|33768.2|33748.2|33770.6|33750.6|33764.9|33744.9|24
1647430260000|2022-03-16 11:31:00|33768.5|33748.5|33773.2|33753.2|33774.7|33754.7|33767.9|33747.9|35
1647430270000|2022-03-16 11:31:10|33773.6|33753.6|33773.4|33753.4|33774.2|33754.2|33771.9|33751.9|31
1647430280000|2022-03-16 11:31:20|33773.2|33753.2|33771.6|33751.6|33773.2|33753.2|33771.5|33751.5|20
1647430290000|2022-03-16 11:31:30|33771.8|33751.8|33770.3|33750.3|33771.9|33751.9|33769.6|33749.6|22
1647430300000|2022-03-16 11:31:40|33769.2|33749.2|33772.7|33752.7|33774.6|33754.6|33768.1|33748.1|29
1647430310000|2022-03-16 11:31:50|33772|33752|33771.7|33751.7|33772.4|33752.4|33770.5|33750.5|23
1647430320000|2022-03-16 11:32:00|33771.4|33751.4|33769.6|33749.6|33771.4|33751.4|33768.4|33748.4|23
1647430330000|2022-03-16 11:32:10|33770.2|33750.2|33768.1|33748.1|33770.2|33750.2|33766.6|33746.6|28
1647430340000|2022-03-16 11:32:20|33770.2|33750.2|33767.8|33747.8|33770.2|33750.2|33767.6|33747.6|24
1647430350000|2022-03-16 11:32:30|33767.7|33747.7|33767.9|33747.9|33772.6|33752.6|33766.6|33746.6|27
1647430360000|2022-03-16 11:32:40|33769.2|33749.2|33767.8|33747.8|33769.9|33749.9|33767.5|33747.5|20
1647430370000|2022-03-16 11:32:50|33767.3|33747.3|33767|33747|33770.2|33750.2|33767|33747|23
1647430380000|2022-03-16 11:33:00|33767.7|33747.7|33772.3|33752.3|33773.4|33753.4|33765.2|33745.2|22
1647430390000|2022-03-16 11:33:10|33772.1|33752.1|33773.3|33753.3|33775.2|33755.2|33771.6|33751.6|24
1647430400000|2022-03-16 11:33:20|33774.4|33754.4|33773.9|33753.9|33774.4|33754.4|33772.4|33752.4|25
1647430410000|2022-03-16 11:33:30|33773.7|33753.7|33772.4|33752.4|33773.7|33753.7|33772.2|33752.2|19
1647430420000|2022-03-16 11:33:40|33773.2|33753.2|33774.5|33754.5|33775|33755|33772.2|33752.2|26
1647430430000|2022-03-16 11:33:50|33774.3|33754.3|33773.2|33753.2|33776.8|33756.8|33772.6|33752.6|27
1647430440000|2022-03-16 11:34:00|33772.9|33752.9|33773.4|33753.4|33773.9|33753.9|33771.8|33751.8|24
1647430450000|2022-03-16 11:34:10|33773.3|33753.3|33772.2|33752.2|33773.6|33753.6|33772.2|33752.2|20
1647430460000|2022-03-16 11:34:20|33773.2|33753.2|33773.1|33753.1|33773.8|33753.8|33772.4|33752.4|20
1647430470000|2022-03-16 11:34:30|33772.8|33752.8|33770.8|33750.8|33773.8|33753.8|33770.5|33750.5|14
1647430480000|2022-03-16 11:34:40|33771.2|33751.2|33768.7|33748.7|33771.5|33751.5|33767.2|33747.2|27
1647430490000|2022-03-16 11:34:50|33768.8|33748.8|33770.9|33750.9|33771.4|33751.4|33768.7|33748.7|30
1647430500000|2022-03-16 11:35:00|33771.1|33751.1|33772.5|33752.5|33773.7|33753.7|33770.7|33750.7|25
1647430510000|2022-03-16 11:35:10|33772.4|33752.4|33773.1|33753.1|33773.3|33753.3|33771.4|33751.4|20
1647430520000|2022-03-16 11:35:20|33773|33753|33772.9|33752.9|33774.2|33754.2|33771.5|33751.5|21
1647430530000|2022-03-16 11:35:30|33772.8|33752.8|33766.1|33746.1|33772.8|33752.8|33766.1|33746.1|24
1647430540000|2022-03-16 11:35:40|33766|33746|33767.7|33747.7|33768|33748|33766|33746|24
1647430550000|2022-03-16 11:35:50|33767.4|33747.4|33766.9|33746.9|33770.7|33750.7|33766.9|33746.9|28
1647430560000|2022-03-16 11:36:00|33768.5|33748.5|33771.6|33751.6|33771.6|33751.6|33765.8|33745.8|28
1647430570000|2022-03-16 11:36:10|33769|33749|33771.4|33751.4|33771.7|33751.7|33769|33749|29
1647430580000|2022-03-16 11:36:20|33771.1|33751.1|33775.1|33755.1|33776.1|33756.1|33771.1|33751.1|15
1647430590000|2022-03-16 11:36:30|33775.3|33755.3|33772|33752|33778.4|33758.4|33772|33752|34
1647430600000|2022-03-16 11:36:40|33772.6|33752.6|33774.6|33754.6|33775.7|33755.7|33772.6|33752.6|20
1647430610000|2022-03-16 11:36:50|33775.2|33755.2|33770.9|33750.9|33777.6|33757.6|33770.9|33750.9|27
1647430620000|2022-03-16 11:37:00|33772.3|33752.3|33770.7|33750.7|33772.7|33752.7|33770.7|33750.7|26
1647430630000|2022-03-16 11:37:10|33772|33752|33772.1|33752.1|33773.3|33753.3|33769.1|33749.1|31
1647430640000|2022-03-16 11:37:20|33772.2|33752.2|33771.6|33751.6|33773.1|33753.1|33771.1|33751.1|32
1647430650000|2022-03-16 11:37:30|33771.2|33751.2|33769.9|33749.9|33771.2|33751.2|33768.9|33748.9|27
1647430660000|2022-03-16 11:37:40|33769.7|33749.7|33768.6|33748.6|33770.4|33750.4|33768.6|33748.6|24
1647430670000|2022-03-16 11:37:50|33768.8|33748.8|33770.3|33750.3|33770.3|33750.3|33768.4|33748.4|12
1647430680000|2022-03-16 11:38:00|33769|33749|33766.9|33746.9|33769|33749|33766.2|33746.2|30
1647430690000|2022-03-16 11:38:10|33766.5|33746.5|33768.2|33748.2|33768.9|33748.9|33766.5|33746.5|24
1647430700000|2022-03-16 11:38:20|33768.1|33748.1|33767.7|33747.7|33769.5|33749.5|33767.6|33747.6|29
1647430710000|2022-03-16 11:38:30|33768|33748|33768.9|33748.9|33769.8|33749.8|33767.7|33747.7|25
1647430720000|2022-03-16 11:38:40|33768.8|33748.8|33768.5|33748.5|33769.9|33749.9|33765.2|33745.2|25
1647430730000|2022-03-16 11:38:50|33768|33748|33767.6|33747.6|33769|33749|33766.1|33746.1|19
1647430740000|2022-03-16 11:39:00|33766.3|33746.3|33761.9|33741.9|33770.7|33750.7|33760.9|33740.9|22
1647430750000|2022-03-16 11:39:10|33761.6|33741.6|33760.3|33740.3|33761.7|33741.7|33760.1|33740.1|21
1647430760000|2022-03-16 11:39:20|33759.6|33739.6|33760|33740|33761.2|33741.2|33759.4|33739.4|20
1647430770000|2022-03-16 11:39:30|33760.3|33740.3|33761.1|33741.1|33761.5|33741.5|33759.7|33739.7|16
1647430780000|2022-03-16 11:39:40|33759.8|33739.8|33759|33739|33760.3|33740.3|33758|33738|17
1647430790000|2022-03-16 11:39:50|33758.9|33738.9|33750.2|33730.2|33759|33739|33749.6|33729.6|32
1647430800000|2022-03-16 11:40:00|33749.5|33729.5|33754|33734|33755.5|33735.5|33749.4|33729.4|34
1647430810000|2022-03-16 11:40:10|33753.7|33733.7|33754.6|33734.6|33755.5|33735.5|33753.7|33733.7|24
1647430820000|2022-03-16 11:40:20|33754.5|33734.5|33755|33735|33755.7|33735.7|33753.8|33733.8|25
1647430830000|2022-03-16 11:40:30|33754.9|33734.9|33752.7|33732.7|33755|33735|33752.7|33732.7|26
1647430840000|2022-03-16 11:40:40|33753.5|33733.5|33748.9|33728.9|33753.8|33733.8|33748.8|33728.8|25
1647430850000|2022-03-16 11:40:50|33749.6|33729.6|33749.4|33729.4|33753.9|33733.9|33749.4|33729.4|15
1647430860000|2022-03-16 11:41:00|33752.8|33732.8|33751.6|33731.6|33752.9|33732.9|33749.6|33729.6|21
1647430870000|2022-03-16 11:41:10|33752.1|33732.1|33751.6|33731.6|33752.1|33732.1|33748.7|33728.7|19
1647430880000|2022-03-16 11:41:20|33750.8|33730.8|33750.6|33730.6|33751.9|33731.9|33750.5|33730.5|14
1647430890000|2022-03-16 11:41:30|33752.9|33732.9|33755.3|33735.3|33755.8|33735.8|33752|33732|34
1647430900000|2022-03-16 11:41:40|33755.2|33735.2|33753.3|33733.3|33755.4|33735.4|33753|33733|28
1647430910000|2022-03-16 11:41:50|33753.6|33733.6|33756.6|33736.6|33757|33737|33753.1|33733.1|20
1647430920000|2022-03-16 11:42:00|33756.4|33736.4|33753.2|33733.2|33757.3|33737.3|33752.2|33732.2|31
1647430930000|2022-03-16 11:42:10|33754|33734|33748.3|33728.3|33754|33734|33748.2|33728.2|32
1647430940000|2022-03-16 11:42:20|33748.4|33728.4|33750.1|33730.1|33751.2|33731.2|33748.4|33728.4|24
1647430950000|2022-03-16 11:42:30|33750.5|33730.5|33750.3|33730.3|33750.5|33730.5|33749|33729|14
1647430960000|2022-03-16 11:42:40|33750.2|33730.2|33751.6|33731.6|33751.6|33731.6|33749.5|33729.5|20
1647430970000|2022-03-16 11:42:50|33751.5|33731.5|33749|33729|33751.8|33731.8|33749|33729|16
1647430980000|2022-03-16 11:43:00|33748.3|33728.3|33751.2|33731.2|33753.8|33733.8|33748.3|33728.3|22
1647430990000|2022-03-16 11:43:10|33751.6|33731.6|33751.2|33731.2|33751.7|33731.7|33750.8|33730.8|18
1647431000000|2022-03-16 11:43:20|33751.3|33731.3|33750.3|33730.3|33752.1|33732.1|33750.1|33730.1|16
1647431010000|2022-03-16 11:43:30|33751.7|33731.7|33750.4|33730.4|33752|33732|33749.9|33729.9|15
1647431020000|2022-03-16 11:43:40|33751.1|33731.1|33744.9|33724.9|33751.1|33731.1|33744.9|33724.9|19
1647431030000|2022-03-16 11:43:50|33746.9|33726.9|33751.1|33731.1|33751.7|33731.7|33746.9|33726.9|15
1647431040000|2022-03-16 11:44:00|33750.9|33730.9|33750.3|33730.3|33751.5|33731.5|33750.2|33730.2|16
1647431050000|2022-03-16 11:44:10|33750.6|33730.6|33747.5|33727.5|33750.6|33730.6|33745.3|33725.3|33
1647431060000|2022-03-16 11:44:20|33748|33728|33742.7|33722.7|33748.1|33728.1|33739|33719|30
1647431070000|2022-03-16 11:44:30|33742.9|33722.9|33743.5|33723.5|33744.6|33724.6|33742.2|33722.2|35
1647431080000|2022-03-16 11:44:40|33743.6|33723.6|33739.1|33719.1|33745.8|33725.8|33739.1|33719.1|25
1647431090000|2022-03-16 11:44:50|33734.8|33714.8|33722.6|33702.6|33735.5|33715.5|33721.5|33701.5|37
1647431100000|2022-03-16 11:45:00|33722.8|33702.8|33729.9|33709.9|33732|33712|33722.7|33702.7|39
1647431110000|2022-03-16 11:45:10|33727.2|33707.2|33726.9|33706.9|33729.3|33709.3|33718.4|33698.4|36
1647431120000|2022-03-16 11:45:20|33728.5|33708.5|33724.7|33704.7|33728.5|33708.5|33723.3|33703.3|33
1647431130000|2022-03-16 11:45:30|33724.9|33704.9|33729.2|33709.2|33730.5|33710.5|33724.8|33704.8|31
1647431140000|2022-03-16 11:45:40|33730.4|33710.4|33734.3|33714.3|33734.3|33714.3|33727.7|33707.7|33
1647431150000|2022-03-16 11:45:50|33733.3|33713.3|33734.4|33714.4|33737.8|33717.8|33733.3|33713.3|32
1647431160000|2022-03-16 11:46:00|33734.6|33714.6|33733.1|33713.1|33735.8|33715.8|33732.4|33712.4|27
1647431170000|2022-03-16 11:46:10|33733|33713|33735.9|33715.9|33737.1|33717.1|33733|33713|27
1647431180000|2022-03-16 11:46:20|33735.8|33715.8|33735|33715|33735.8|33715.8|33732.9|33712.9|27
1647431190000|2022-03-16 11:46:30|33735.5|33715.5|33742.7|33722.7|33743.3|33723.3|33735.5|33715.5|27
1647431200000|2022-03-16 11:46:40|33742.6|33722.6|33740.5|33720.5|33743.7|33723.7|33739.2|33719.2|28
1647431210000|2022-03-16 11:46:50|33739.5|33719.5|33745.2|33725.2|33750.7|33730.7|33739.4|33719.4|26
1647431220000|2022-03-16 11:47:00|33744.5|33724.5|33747.7|33727.7|33747.7|33727.7|33744.5|33724.5|26
1647431230000|2022-03-16 11:47:10|33746.7|33726.7|33744.9|33724.9|33749.5|33729.5|33744.4|33724.4|26
1647431240000|2022-03-16 11:47:20|33744|33724|33746.3|33726.3|33746.3|33726.3|33743.8|33723.8|33
1647431250000|2022-03-16 11:47:30|33745.5|33725.5|33744.9|33724.9|33745.6|33725.6|33744.1|33724.1|16
1647431260000|2022-03-16 11:47:40|33744.7|33724.7|33745.1|33725.1|33745.9|33725.9|33744|33724|10
1647431270000|2022-03-16 11:47:50|33744.9|33724.9|33744.5|33724.5|33746.3|33726.3|33742|33722|32
1647431280000|2022-03-16 11:48:00|33744.6|33724.6|33745.2|33725.2|33745.6|33725.6|33743.3|33723.3|20
1647431290000|2022-03-16 11:48:10|33745.3|33725.3|33745.9|33725.9|33745.9|33725.9|33742.1|33722.1|28
1647431300000|2022-03-16 11:48:20|33747.4|33727.4|33743.5|33723.5|33747.5|33727.5|33743.5|33723.5|24
1647431310000|2022-03-16 11:48:30|33745.6|33725.6|33748.1|33728.1|33748.3|33728.3|33744.8|33724.8|29
1647431320000|2022-03-16 11:48:40|33748.3|33728.3|33748.4|33728.4|33749.7|33729.7|33745|33725|34
1647431330000|2022-03-16 11:48:50|33746.3|33726.3|33749.9|33729.9|33750.3|33730.3|33746.3|33726.3|28
1647431340000|2022-03-16 11:49:00|33750.2|33730.2|33746.9|33726.9|33750.2|33730.2|33746.1|33726.1|29
1647431350000|2022-03-16 11:49:10|33746.7|33726.7|33747.3|33727.3|33755.9|33735.9|33745.9|33725.9|26
1647431360000|2022-03-16 11:49:20|33746.4|33726.4|33785|33765|33785|33765|33745.3|33725.3|34
1647431370000|2022-03-16 11:49:30|33786.7|33766.7|33794|33774|33795|33775|33784.3|33764.3|36
1647431380000|2022-03-16 11:49:40|33789|33769|33799.3|33779.3|33799.3|33779.3|33789|33769|37
1647431390000|2022-03-16 11:49:50|33799.5|33779.5|33800.4|33780.4|33802|33782|33797.3|33777.3|31
1647431400000|2022-03-16 11:50:00|33800.6|33780.6|33783.2|33763.2|33800.7|33780.7|33783.2|33763.2|29
1647431410000|2022-03-16 11:50:10|33786.2|33766.2|33789.3|33769.3|33794.4|33774.4|33785.4|33765.4|27
1647431420000|2022-03-16 11:50:20|33792.4|33772.4|33800.1|33780.1|33802.8|33782.8|33789.8|33769.8|25
1647431430000|2022-03-16 11:50:30|33798.3|33778.3|33797.6|33777.6|33803.2|33783.2|33793.8|33773.8|32
1647431440000|2022-03-16 11:50:40|33793|33773|33793.7|33773.7|33796.5|33776.5|33786.6|33766.6|28
1647431450000|2022-03-16 11:50:50|33788.2|33768.2|33796.2|33776.2|33797.5|33777.5|33787.1|33767.1|24
1647431460000|2022-03-16 11:51:00|33796.4|33776.4|33796.4|33776.4|33797.4|33777.4|33792.6|33772.6|30
1647431470000|2022-03-16 11:51:10|33796.5|33776.5|33792.2|33772.2|33797.1|33777.1|33788.8|33768.8|32
1647431480000|2022-03-16 11:51:20|33792.3|33772.3|33792.7|33772.7|33796.1|33776.1|33790.5|33770.5|13
1647431490000|2022-03-16 11:51:30|33792.8|33772.8|33798.2|33778.2|33800.4|33780.4|33787.6|33767.6|34
1647431500000|2022-03-16 11:51:40|33798.3|33778.3|33794.9|33774.9|33799.1|33779.1|33791.1|33771.1|28
1647431510000|2022-03-16 11:51:50|33794.1|33774.1|33793.9|33773.9|33799.8|33779.8|33792.7|33772.7|28
1647431520000|2022-03-16 11:52:00|33798.7|33778.7|33794|33774|33798.7|33778.7|33792.6|33772.6|22
1647431530000|2022-03-16 11:52:10|33793.5|33773.5|33792.9|33772.9|33798.2|33778.2|33790.3|33770.3|27
1647431540000|2022-03-16 11:52:20|33793|33773|33793.6|33773.6|33795.1|33775.1|33791.5|33771.5|27
1647431550000|2022-03-16 11:52:30|33793.1|33773.1|33790.1|33770.1|33795.6|33775.6|33787.8|33767.8|28
1647431560000|2022-03-16 11:52:40|33790.9|33770.9|33792.9|33772.9|33795|33775|33789.1|33769.1|18
1647431570000|2022-03-16 11:52:50|33793.6|33773.6|33791.7|33771.7|33794|33774|33791.2|33771.2|25
1647431580000|2022-03-16 11:53:00|33792.7|33772.7|33788.7|33768.7|33792.7|33772.7|33784|33764|25
1647431590000|2022-03-16 11:53:10|33788.4|33768.4|33787.4|33767.4|33791|33771|33786.6|33766.6|30
1647431600000|2022-03-16 11:53:20|33787.6|33767.6|33792.6|33772.6|33792.9|33772.9|33787.3|33767.3|25
1647431610000|2022-03-16 11:53:30|33792.3|33772.3|33796.1|33776.1|33796.1|33776.1|33792.3|33772.3|21
1647431620000|2022-03-16 11:53:40|33796.2|33776.2|33796.7|33776.7|33798.1|33778.1|33795.7|33775.7|26
1647431630000|2022-03-16 11:53:50|33797.1|33777.1|33797.4|33777.4|33797.9|33777.9|33796.5|33776.5|20
1647431640000|2022-03-16 11:54:00|33796.5|33776.5|33792.3|33772.3|33796.5|33776.5|33788.2|33768.2|25
1647431650000|2022-03-16 11:54:10|33793|33773|33794.1|33774.1|33796.2|33776.2|33792.3|33772.3|26
1647431660000|2022-03-16 11:54:20|33796.1|33776.1|33793.2|33773.2|33796.1|33776.1|33788.8|33768.8|28
1647431670000|2022-03-16 11:54:30|33793.8|33773.8|33790.8|33770.8|33793.9|33773.9|33788.9|33768.9|29
1647431680000|2022-03-16 11:54:40|33791|33771|33793|33773|33794.7|33774.7|33790.3|33770.3|20
1647431690000|2022-03-16 11:54:50|33791.1|33771.1|33790.6|33770.6|33794|33774|33787.7|33767.7|20
1647431700000|2022-03-16 11:55:00|33791.1|33771.1|33789.6|33769.6|33791.6|33771.6|33788.1|33768.1|24
1647431710000|2022-03-16 11:55:10|33789.8|33769.8|33791.5|33771.5|33792.6|33772.6|33788.3|33768.3|19
1647431720000|2022-03-16 11:55:20|33789.1|33769.1|33791.9|33771.9|33792.5|33772.5|33789.1|33769.1|23
1647431730000|2022-03-16 11:55:30|33791.6|33771.6|33790.5|33770.5|33791.6|33771.6|33790.5|33770.5|22
1647431740000|2022-03-16 11:55:40|33791.1|33771.1|33794.1|33774.1|33794.2|33774.2|33790.2|33770.2|21
1647431750000|2022-03-16 11:55:50|33794.9|33774.9|33791|33771|33795.4|33775.4|33790.6|33770.6|24
1647431760000|2022-03-16 11:56:00|33791.3|33771.3|33788.7|33768.7|33793|33773|33787.9|33767.9|19
1647431770000|2022-03-16 11:56:10|33790|33770|33792.7|33772.7|33794.6|33774.6|33787.1|33767.1|24
1647431780000|2022-03-16 11:56:20|33792.6|33772.6|33791.7|33771.7|33793.1|33773.1|33791.3|33771.3|16
1647431790000|2022-03-16 11:56:30|33791.8|33771.8|33779.1|33759.1|33792.5|33772.5|33776.4|33756.4|30
1647431800000|2022-03-16 11:56:40|33778.7|33758.7|33779.5|33759.5|33784.9|33764.9|33778.2|33758.2|37
1647431810000|2022-03-16 11:56:50|33783|33763|33784.8|33764.8|33787|33767|33779.7|33759.7|29
1647431820000|2022-03-16 11:57:00|33785.5|33765.5|33794.4|33774.4|33795.6|33775.6|33783.2|33763.2|31
1647431830000|2022-03-16 11:57:10|33795.2|33775.2|33797.1|33777.1|33799|33779|33795|33775|31
1647431840000|2022-03-16 11:57:20|33796.7|33776.7|33794.9|33774.9|33798.2|33778.2|33794.9|33774.9|23
1647431850000|2022-03-16 11:57:30|33795.1|33775.1|33795.9|33775.9|33796.4|33776.4|33794.8|33774.8|22
1647431860000|2022-03-16 11:57:40|33795.7|33775.7|33794.1|33774.1|33797.6|33777.6|33794.1|33774.1|19
1647431870000|2022-03-16 11:57:50|33794.9|33774.9|33799.7|33779.7|33800.7|33780.7|33794.7|33774.7|28
1647431880000|2022-03-16 11:58:00|33799.8|33779.8|33797.7|33777.7|33802.4|33782.4|33797.7|33777.7|30
1647431890000|2022-03-16 11:58:10|33798.8|33778.8|33793.5|33773.5|33801|33781|33792.7|33772.7|30
1647431900000|2022-03-16 11:58:20|33792.1|33772.1|33795.5|33775.5|33796.3|33776.3|33792|33772|31
1647431910000|2022-03-16 11:58:30|33796.1|33776.1|33800.2|33780.2|33800.8|33780.8|33795.5|33775.5|30
1647431920000|2022-03-16 11:58:40|33800.6|33780.6|33795.1|33775.1|33800.8|33780.8|33794|33774|27
1647431930000|2022-03-16 11:58:50|33794.1|33774.1|33797.1|33777.1|33797.1|33777.1|33793.8|33773.8|32
1647431940000|2022-03-16 11:59:00|33796.5|33776.5|33798.2|33778.2|33798.2|33778.2|33796.4|33776.4|25
1647431950000|2022-03-16 11:59:10|33798.1|33778.1|33799.7|33779.7|33799.7|33779.7|33796|33776|22
1647431960000|2022-03-16 11:59:20|33799|33779|33799.7|33779.7|33799.7|33779.7|33796.7|33776.7|18
1647431970000|2022-03-16 11:59:30|33799.2|33779.2|33797.8|33777.8|33801.2|33781.2|33797.8|33777.8|29
1647431980000|2022-03-16 11:59:40|33798|33778|33799.1|33779.1|33801.7|33781.7|33798|33778|25
1647431990000|2022-03-16 11:59:50|33797.5|33777.5|33795.9|33775.9|33801.1|33781.1|33792.4|33772.4|31
1647432000000|2022-03-16 12:00:00|33795.4|33775.4|33792.4|33772.4|33797.4|33777.4|33792.4|33772.4|33
1647432010000|2022-03-16 12:00:10|33792.6|33772.6|33780.7|33760.7|33792.6|33772.6|33780.2|33760.2|29
1647432020000|2022-03-16 12:00:20|33777.2|33757.2|33783.2|33763.2|33785.1|33765.1|33777.2|33757.2|38
1647432030000|2022-03-16 12:00:30|33782.2|33762.2|33777.7|33757.7|33782.2|33762.2|33777.7|33757.7|27
1647432040000|2022-03-16 12:00:40|33778.1|33758.1|33778.5|33758.5|33778.6|33758.6|33777|33757|18
1647432050000|2022-03-16 12:00:50|33778|33758|33779.6|33759.6|33781.4|33761.4|33778|33758|22
1647432060000|2022-03-16 12:01:00|33780.8|33760.8|33777|33757|33780.8|33760.8|33770.4|33750.4|28
1647432070000|2022-03-16 12:01:10|33776|33756|33780.4|33760.4|33780.9|33760.9|33774.1|33754.1|29
1647432080000|2022-03-16 12:01:20|33779.7|33759.7|33774.6|33754.6|33780.8|33760.8|33772.2|33752.2|27
1647432090000|2022-03-16 12:01:30|33775.5|33755.5|33776.6|33756.6|33777.4|33757.4|33774.9|33754.9|29
1647432100000|2022-03-16 12:01:40|33776.1|33756.1|33776.7|33756.7|33778.1|33758.1|33775.9|33755.9|26
1647432110000|2022-03-16 12:01:50|33776.2|33756.2|33774.3|33754.3|33776.6|33756.6|33774.3|33754.3|23
1647432120000|2022-03-16 12:02:00|33774.5|33754.5|33775.9|33755.9|33776|33756|33774.2|33754.2|21
1647432130000|2022-03-16 12:02:10|33776.1|33756.1|33774.8|33754.8|33776.2|33756.2|33774.4|33754.4|21
1647432140000|2022-03-16 12:02:20|33775.5|33755.5|33773.8|33753.8|33777.1|33757.1|33773.2|33753.2|31
1647432150000|2022-03-16 12:02:30|33774.3|33754.3|33775.2|33755.2|33775.8|33755.8|33774.3|33754.3|18
1647432160000|2022-03-16 12:02:40|33775.3|33755.3|33774.9|33754.9|33775.7|33755.7|33774.1|33754.1|22
1647432170000|2022-03-16 12:02:50|33775.2|33755.2|33776.1|33756.1|33776.6|33756.6|33775.1|33755.1|16
1647432180000|2022-03-16 12:03:00|33776|33756|33776.1|33756.1|33776.6|33756.6|33775.4|33755.4|19
1647432190000|2022-03-16 12:03:10|33775.1|33755.1|33778.9|33758.9|33781.3|33761.3|33775.1|33755.1|17
1647432200000|2022-03-16 12:03:20|33779.4|33759.4|33777.1|33757.1|33780.5|33760.5|33776.4|33756.4|26
1647432210000|2022-03-16 12:03:30|33776.7|33756.7|33778.6|33758.6|33778.6|33758.6|33776.7|33756.7|20
1647432220000|2022-03-16 12:03:40|33778.4|33758.4|33780.4|33760.4|33781.3|33761.3|33778.4|33758.4|25
1647432230000|2022-03-16 12:03:50|33780.2|33760.2|33777.2|33757.2|33781.4|33761.4|33776.4|33756.4|26
1647432240000|2022-03-16 12:04:00|33776.9|33756.9|33775.2|33755.2|33778.7|33758.7|33775.2|33755.2|22
1647432250000|2022-03-16 12:04:10|33775.4|33755.4|33775.4|33755.4|33776.2|33756.2|33774.8|33754.8|21
1647432260000|2022-03-16 12:04:20|33777|33757|33778.3|33758.3|33778.3|33758.3|33776.5|33756.5|23
1647432270000|2022-03-16 12:04:30|33777.7|33757.7|33777.4|33757.4|33778.5|33758.5|33775.7|33755.7|30
1647432280000|2022-03-16 12:04:40|33777.6|33757.6|33777.4|33757.4|33778.1|33758.1|33775.4|33755.4|27
1647432290000|2022-03-16 12:04:50|33777.1|33757.1|33777.6|33757.6|33778.2|33758.2|33776.7|33756.7|32
1647432300000|2022-03-16 12:05:00|33777.5|33757.5|33778.5|33758.5|33778.9|33758.9|33777.1|33757.1|28
1647432310000|2022-03-16 12:05:10|33778.2|33758.2|33779.2|33759.2|33780.5|33760.5|33776.5|33756.5|26
1647432320000|2022-03-16 12:05:20|33779.6|33759.6|33778.8|33758.8|33779.7|33759.7|33776.6|33756.6|24
1647432330000|2022-03-16 12:05:30|33778.7|33758.7|33779|33759|33781.9|33761.9|33776.3|33756.3|24
1647432340000|2022-03-16 12:05:40|33778.8|33758.8|33777.5|33757.5|33779.1|33759.1|33777.5|33757.5|22
1647432350000|2022-03-16 12:05:50|33778.6|33758.6|33778.4|33758.4|33779.5|33759.5|33778.2|33758.2|13
1647432360000|2022-03-16 12:06:00|33778.7|33758.7|33780.4|33760.4|33780.4|33760.4|33778.7|33758.7|14
1647432370000|2022-03-16 12:06:10|33780.5|33760.5|33779|33759|33780.5|33760.5|33778.6|33758.6|15
1647432380000|2022-03-16 12:06:20|33779.8|33759.8|33779.1|33759.1|33782|33762|33778.9|33758.9|25
1647432390000|2022-03-16 12:06:30|33779.6|33759.6|33783.2|33763.2|33783.3|33763.3|33778.9|33758.9|29
1647432400000|2022-03-16 12:06:40|33783.6|33763.6|33783.1|33763.1|33785.1|33765.1|33782.7|33762.7|21
1647432410000|2022-03-16 12:06:50|33783|33763|33787.5|33767.5|33788|33768|33783|33763|22
1647432420000|2022-03-16 12:07:00|33787.8|33767.8|33780.8|33760.8|33787.8|33767.8|33780.8|33760.8|27
1647432430000|2022-03-16 12:07:10|33781|33761|33775.4|33755.4|33781|33761|33774.7|33754.7|32
1647432440000|2022-03-16 12:07:20|33775|33755|33776|33756|33777|33757|33773.8|33753.8|26
1647432450000|2022-03-16 12:07:30|33775.9|33755.9|33775.5|33755.5|33776.1|33756.1|33775.3|33755.3|13
1647432460000|2022-03-16 12:07:40|33775.7|33755.7|33774.2|33754.2|33776.1|33756.1|33773.8|33753.8|10
1647432470000|2022-03-16 12:07:50|33774.4|33754.4|33784.2|33764.2|33784.3|33764.3|33773.2|33753.2|27
1647432480000|2022-03-16 12:08:00|33784.1|33764.1|33782.3|33762.3|33784.4|33764.4|33782.1|33762.1|21
1647432490000|2022-03-16 12:08:10|33782.1|33762.1|33780.7|33760.7|33782.1|33762.1|33779.9|33759.9|19
1647432500000|2022-03-16 12:08:20|33780.6|33760.6|33780.9|33760.9|33781.1|33761.1|33780.2|33760.2|9
1647432510000|2022-03-16 12:08:30|33781.1|33761.1|33779|33759|33781.1|33761.1|33776|33756|25
1647432520000|2022-03-16 12:08:40|33778.7|33758.7|33779.8|33759.8|33780.9|33760.9|33778|33758|24
1647432530000|2022-03-16 12:08:50|33780.4|33760.4|33789.1|33769.1|33789.8|33769.8|33780|33760|25
1647432540000|2022-03-16 12:09:00|33789.2|33769.2|33788.2|33768.2|33790.3|33770.3|33787.7|33767.7|20
1647432550000|2022-03-16 12:09:10|33788.1|33768.1|33789.1|33769.1|33790.4|33770.4|33787.4|33767.4|17
1647432560000|2022-03-16 12:09:20|33788.5|33768.5|33785.9|33765.9|33789.1|33769.1|33785.9|33765.9|16
1647432570000|2022-03-16 12:09:30|33786|33766|33782.9|33762.9|33789.2|33769.2|33782.3|33762.3|17
1647432580000|2022-03-16 12:09:40|33784.7|33764.7|33781.4|33761.4|33784.7|33764.7|33781.3|33761.3|22
1647432590000|2022-03-16 12:09:50|33782.7|33762.7|33783.2|33763.2|33783.5|33763.5|33781|33761|31
1647432600000|2022-03-16 12:10:00|33783.1|33763.1|33782.1|33762.1|33783.1|33763.1|33780.6|33760.6|20
1647432610000|2022-03-16 12:10:10|33782.2|33762.2|33778.6|33758.6|33782.5|33762.5|33777.4|33757.4|23
1647432620000|2022-03-16 12:10:20|33778.5|33758.5|33783.7|33763.7|33783.7|33763.7|33777.8|33757.8|27
1647432630000|2022-03-16 12:10:30|33783.6|33763.6|33782.9|33762.9|33789.8|33769.8|33780.9|33760.9|20
1647432640000|2022-03-16 12:10:40|33781.9|33761.9|33781|33761|33781.9|33761.9|33779.8|33759.8|16
1647432650000|2022-03-16 12:10:50|33781.1|33761.1|33782.4|33762.4|33782.7|33762.7|33780.4|33760.4|20
1647432660000|2022-03-16 12:11:00|33782.5|33762.5|33781.4|33761.4|33783|33763|33779.8|33759.8|27
1647432670000|2022-03-16 12:11:10|33781.1|33761.1|33779.5|33759.5|33781.2|33761.2|33779.5|33759.5|20
1647432680000|2022-03-16 12:11:20|33779.4|33759.4|33780.3|33760.3|33780.3|33760.3|33778.6|33758.6|21
1647432690000|2022-03-16 12:11:30|33780.4|33760.4|33780.1|33760.1|33780.6|33760.6|33779.4|33759.4|24
1647432700000|2022-03-16 12:11:40|33780|33760|33781|33761|33781.1|33761.1|33779.9|33759.9|20
1647432710000|2022-03-16 12:11:50|33781.3|33761.3|33779.3|33759.3|33781.3|33761.3|33778.6|33758.6|29
1647432720000|2022-03-16 12:12:00|33779|33759|33778.6|33758.6|33779.7|33759.7|33777.6|33757.6|25
1647432730000|2022-03-16 12:12:10|33778.2|33758.2|33776.2|33756.2|33778.4|33758.4|33773.5|33753.5|30
1647432740000|2022-03-16 12:12:20|33776|33756|33781|33761|33781.5|33761.5|33775.2|33755.2|28
1647432750000|2022-03-16 12:12:30|33781.1|33761.1|33781.8|33761.8|33782.1|33762.1|33779.5|33759.5|20
1647432760000|2022-03-16 12:12:40|33782.1|33762.1|33782.2|33762.2|33782.4|33762.4|33781.3|33761.3|14
1647432770000|2022-03-16 12:12:50|33781.8|33761.8|33781|33761|33782.2|33762.2|33777.1|33757.1|20
1647432780000|2022-03-16 12:13:00|33781.4|33761.4|33786|33766|33786|33766|33781.4|33761.4|28
1647432790000|2022-03-16 12:13:10|33786.5|33766.5|33784.7|33764.7|33786.8|33766.8|33783.9|33763.9|21
1647432800000|2022-03-16 12:13:20|33785|33765|33785.9|33765.9|33786|33766|33784.5|33764.5|17
1647432810000|2022-03-16 12:13:30|33786.1|33766.1|33784.2|33764.2|33789.3|33769.3|33782.5|33762.5|23
1647432820000|2022-03-16 12:13:40|33784.9|33764.9|33787.7|33767.7|33787.7|33767.7|33784.2|33764.2|26
1647432830000|2022-03-16 12:13:50|33786.8|33766.8|33783.8|33763.8|33787.2|33767.2|33783.3|33763.3|16
1647432840000|2022-03-16 12:14:00|33783.9|33763.9|33786.4|33766.4|33786.7|33766.7|33783.9|33763.9|22
1647432850000|2022-03-16 12:14:10|33786.2|33766.2|33786.5|33766.5|33786.6|33766.6|33785.5|33765.5|14
1647432860000|2022-03-16 12:14:20|33786.1|33766.1|33787|33767|33787|33767|33784.6|33764.6|24
1647432870000|2022-03-16 12:14:30|33786.6|33766.6|33785.1|33765.1|33788.5|33768.5|33783.8|33763.8|28
1647432880000|2022-03-16 12:14:40|33785.9|33765.9|33784.6|33764.6|33786.2|33766.2|33784.3|33764.3|21
1647432890000|2022-03-16 12:14:50|33785.4|33765.4|33784.9|33764.9|33785.4|33765.4|33783.8|33763.8|20
1647432900000|2022-03-16 12:15:00|33784.7|33764.7|33785.2|33765.2|33785.7|33765.7|33781.8|33761.8|19
1647432910000|2022-03-16 12:15:10|33784.7|33764.7|33786.8|33766.8|33787.5|33767.5|33784.7|33764.7|23
1647432920000|2022-03-16 12:15:20|33786.7|33766.7|33782.2|33762.2|33787.6|33767.6|33781.1|33761.1|25
1647432930000|2022-03-16 12:15:30|33781.5|33761.5|33779.4|33759.4|33781.7|33761.7|33777.3|33757.3|33
1647432940000|2022-03-16 12:15:40|33780.1|33760.1|33779.4|33759.4|33780.2|33760.2|33777.8|33757.8|27
1647432950000|2022-03-16 12:15:50|33779.1|33759.1|33781.1|33761.1|33785.6|33765.6|33779.1|33759.1|30
1647432960000|2022-03-16 12:16:00|33781.7|33761.7|33780.2|33760.2|33783.9|33763.9|33780|33760|29
1647432970000|2022-03-16 12:16:10|33780.1|33760.1|33780.9|33760.9|33781.5|33761.5|33780.1|33760.1|18
1647432980000|2022-03-16 12:16:20|33780.6|33760.6|33786.8|33766.8|33789.8|33769.8|33779.7|33759.7|25
1647432990000|2022-03-16 12:16:30|33786.9|33766.9|33785.7|33765.7|33787.5|33767.5|33784|33764|25
1647433000000|2022-03-16 12:16:40|33786.2|33766.2|33787.3|33767.3|33787.5|33767.5|33784.5|33764.5|22
1647433010000|2022-03-16 12:16:50|33786.5|33766.5|33786.9|33766.9|33787.1|33767.1|33784.7|33764.7|22
1647433020000|2022-03-16 12:17:00|33786.7|33766.7|33787|33767|33788|33768|33786.2|33766.2|20
1647433030000|2022-03-16 12:17:10|33787.3|33767.3|33787.5|33767.5|33789.3|33769.3|33785.3|33765.3|26
1647433040000|2022-03-16 12:17:20|33787.9|33767.9|33783.3|33763.3|33788.7|33768.7|33783.1|33763.1|24
1647433050000|2022-03-16 12:17:30|33785.1|33765.1|33786.1|33766.1|33786.6|33766.6|33783.8|33763.8|20
1647433060000|2022-03-16 12:17:40|33786|33766|33785.5|33765.5|33788.1|33768.1|33781.2|33761.2|31
1647433070000|2022-03-16 12:17:50|33784.7|33764.7|33788.1|33768.1|33788.3|33768.3|33784.7|33764.7|20
1647433080000|2022-03-16 12:18:00|33788.2|33768.2|33787.5|33767.5|33789.5|33769.5|33784.9|33764.9|21
1647433090000|2022-03-16 12:18:10|33786.7|33766.7|33786.2|33766.2|33788.1|33768.1|33785.4|33765.4|19
1647433100000|2022-03-16 12:18:20|33786.3|33766.3|33784.8|33764.8|33788.7|33768.7|33782.1|33762.1|24
1647433110000|2022-03-16 12:18:30|33783.9|33763.9|33786.4|33766.4|33786.6|33766.6|33783.9|33763.9|25
1647433120000|2022-03-16 12:18:40|33787.1|33767.1|33786.6|33766.6|33787.1|33767.1|33785.1|33765.1|16
1647433130000|2022-03-16 12:18:50|33786.1|33766.1|33787.8|33767.8|33788|33768|33786.1|33766.1|19
1647433140000|2022-03-16 12:19:00|33790.2|33770.2|33787.5|33767.5|33790.9|33770.9|33786|33766|27
1647433150000|2022-03-16 12:19:10|33787.4|33767.4|33788.3|33768.3|33789.3|33769.3|33786.5|33766.5|20
1647433160000|2022-03-16 12:19:20|33788.1|33768.1|33788.7|33768.7|33789.9|33769.9|33787.1|33767.1|20
1647433170000|2022-03-16 12:19:30|33788.8|33768.8|33790.3|33770.3|33790.3|33770.3|33786.8|33766.8|28
1647433180000|2022-03-16 12:19:40|33789.2|33769.2|33792.1|33772.1|33792.2|33772.2|33788.4|33768.4|24
1647433190000|2022-03-16 12:19:50|33791.3|33771.3|33793.3|33773.3|33793.3|33773.3|33788|33768|29
1647433200000|2022-03-16 12:20:00|33792.7|33772.7|33792.5|33772.5|33798.5|33778.5|33791.1|33771.1|35
1647433210000|2022-03-16 12:20:10|33791.8|33771.8|33787.3|33767.3|33792.2|33772.2|33785.8|33765.8|32
1647433220000|2022-03-16 12:20:20|33787.1|33767.1|33786.2|33766.2|33789.3|33769.3|33784.7|33764.7|20
1647433230000|2022-03-16 12:20:30|33786.1|33766.1|33786.8|33766.8|33788.4|33768.4|33784.8|33764.8|25
1647433240000|2022-03-16 12:20:40|33787.9|33767.9|33786.4|33766.4|33789.1|33769.1|33785.8|33765.8|21
1647433250000|2022-03-16 12:20:50|33786.3|33766.3|33788.2|33768.2|33789.5|33769.5|33786.3|33766.3|22
1647433260000|2022-03-16 12:21:00|33788.3|33768.3|33781.7|33761.7|33789.4|33769.4|33781.7|33761.7|26
1647433270000|2022-03-16 12:21:10|33781.5|33761.5|33784.7|33764.7|33785.5|33765.5|33781.5|33761.5|23
1647433280000|2022-03-16 12:21:20|33784|33764|33782.5|33762.5|33785.3|33765.3|33781.9|33761.9|25
1647433290000|2022-03-16 12:21:30|33782.4|33762.4|33784.8|33764.8|33789.1|33769.1|33781.5|33761.5|25
1647433300000|2022-03-16 12:21:40|33785.8|33765.8|33786|33766|33786.9|33766.9|33785.6|33765.6|28
1647433310000|2022-03-16 12:21:50|33785.7|33765.7|33785.5|33765.5|33786.2|33766.2|33784.5|33764.5|20
1647433320000|2022-03-16 12:22:00|33784.5|33764.5|33784.3|33764.3|33784.9|33764.9|33782.6|33762.6|20
1647433330000|2022-03-16 12:22:10|33784.2|33764.2|33790.5|33770.5|33791|33771|33784.1|33764.1|24
1647433340000|2022-03-16 12:22:20|33790|33770|33786.7|33766.7|33790.6|33770.6|33786.6|33766.6|28
1647433350000|2022-03-16 12:22:30|33787.8|33767.8|33796.5|33776.5|33796.7|33776.7|33787.6|33767.6|27
1647433360000|2022-03-16 12:22:40|33795|33775|33794.6|33774.6|33796.2|33776.2|33792.6|33772.6|23
1647433370000|2022-03-16 12:22:50|33794.7|33774.7|33795.2|33775.2|33795.8|33775.8|33793.1|33773.1|24
1647433380000|2022-03-16 12:23:00|33795|33775|33796.7|33776.7|33797.2|33777.2|33794.4|33774.4|25
1647433390000|2022-03-16 12:23:10|33797|33777|33795.8|33775.8|33798.3|33778.3|33794.4|33774.4|17
1647433400000|2022-03-16 12:23:20|33796|33776|33795.6|33775.6|33796.6|33776.6|33794.8|33774.8|21
1647433410000|2022-03-16 12:23:30|33796|33776|33804.7|33784.7|33808.2|33788.2|33793.7|33773.7|21
1647433420000|2022-03-16 12:23:40|33805.3|33785.3|33805.3|33785.3|33806|33786|33804.8|33784.8|19
1647433430000|2022-03-16 12:23:50|33805.9|33785.9|33805.7|33785.7|33807|33787|33805.6|33785.6|18
1647433440000|2022-03-16 12:24:00|33805.4|33785.4|33807.2|33787.2|33807.6|33787.6|33805.2|33785.2|13
1647433450000|2022-03-16 12:24:10|33807.3|33787.3|33805.9|33785.9|33809.5|33789.5|33804.7|33784.7|30
1647433460000|2022-03-16 12:24:20|33805|33785|33807.7|33787.7|33807.7|33787.7|33805|33785|10
1647433470000|2022-03-16 12:24:30|33812|33792|33805.8|33785.8|33812|33792|33804.7|33784.7|19
1647433480000|2022-03-16 12:24:40|33806.2|33786.2|33809.8|33789.8|33810|33790|33805.8|33785.8|25
1647433490000|2022-03-16 12:24:50|33809.7|33789.7|33809.5|33789.5|33810.4|33790.4|33806.7|33786.7|25
1647433500000|2022-03-16 12:25:00|33809.8|33789.8|33807|33787|33810.1|33790.1|33805.8|33785.8|31
1647433510000|2022-03-16 12:25:10|33806.8|33786.8|33806.8|33786.8|33807.7|33787.7|33806.7|33786.7|25
1647433520000|2022-03-16 12:25:20|33806.4|33786.4|33805.9|33785.9|33807.2|33787.2|33805.7|33785.7|29
1647433530000|2022-03-16 12:25:30|33806.2|33786.2|33807.4|33787.4|33807.7|33787.7|33805.9|33785.9|19
1647433540000|2022-03-16 12:25:40|33807.2|33787.2|33806.7|33786.7|33809.1|33789.1|33806.5|33786.5|24
1647433550000|2022-03-16 12:25:50|33806.6|33786.6|33806.5|33786.5|33806.8|33786.8|33805.8|33785.8|18
1647433560000|2022-03-16 12:26:00|33806.6|33786.6|33806.3|33786.3|33808.1|33788.1|33806.1|33786.1|20
1647433570000|2022-03-16 12:26:10|33806.4|33786.4|33809.6|33789.6|33810.7|33790.7|33806.3|33786.3|27
1647433580000|2022-03-16 12:26:20|33809.7|33789.7|33807.7|33787.7|33810.4|33790.4|33807.6|33787.6|24
1647433590000|2022-03-16 12:26:30|33807.4|33787.4|33809.9|33789.9|33810.6|33790.6|33806.9|33786.9|14
1647433600000|2022-03-16 12:26:40|33810.4|33790.4|33816.3|33796.3|33816.3|33796.3|33809.9|33789.9|28
1647433610000|2022-03-16 12:26:50|33816.5|33796.5|33809.2|33789.2|33816.6|33796.6|33807.4|33787.4|29
1647433620000|2022-03-16 12:27:00|33809.5|33789.5|33806.6|33786.6|33809.8|33789.8|33806.6|33786.6|16
1647433630000|2022-03-16 12:27:10|33806.5|33786.5|33806.9|33786.9|33807.1|33787.1|33805.9|33785.9|15
1647433640000|2022-03-16 12:27:20|33806.7|33786.7|33807.5|33787.5|33808.8|33788.8|33805.1|33785.1|20
1647433650000|2022-03-16 12:27:30|33807.1|33787.1|33805.8|33785.8|33808.6|33788.6|33805.1|33785.1|22
1647433660000|2022-03-16 12:27:40|33805.4|33785.4|33807.5|33787.5|33808.3|33788.3|33805.4|33785.4|16
1647433670000|2022-03-16 12:27:50|33807.1|33787.1|33809.3|33789.3|33809.3|33789.3|33806.7|33786.7|7
1647433680000|2022-03-16 12:28:00|33810.3|33790.3|33810.3|33790.3|33812.8|33792.8|33809|33789|22
1647433690000|2022-03-16 12:28:10|33810.5|33790.5|33809.8|33789.8|33813|33793|33808.5|33788.5|24
1647433700000|2022-03-16 12:28:20|33809.6|33789.6|33807.7|33787.7|33809.7|33789.7|33807.7|33787.7|24
1647433710000|2022-03-16 12:28:30|33808|33788|33806.3|33786.3|33808.3|33788.3|33806.3|33786.3|15
1647433720000|2022-03-16 12:28:40|33806|33786|33804.1|33784.1|33806.3|33786.3|33803.9|33783.9|19
1647433730000|2022-03-16 12:28:50|33804.2|33784.2|33803.3|33783.3|33804.2|33784.2|33801.8|33781.8|26
1647433740000|2022-03-16 12:29:00|33805.2|33785.2|33808.1|33788.1|33812.9|33792.9|33804.7|33784.7|34
1647433750000|2022-03-16 12:29:10|33808.6|33788.6|33807.4|33787.4|33808.7|33788.7|33807.2|33787.2|24
1647433760000|2022-03-16 12:29:20|33807.5|33787.5|33807.6|33787.6|33807.9|33787.9|33807.1|33787.1|15
1647433770000|2022-03-16 12:29:30|33807.5|33787.5|33797.4|33777.4|33808.7|33788.7|33794.9|33774.9|30
1647433780000|2022-03-16 12:29:40|33797.7|33777.7|33798.4|33778.4|33799.8|33779.8|33796.6|33776.6|24
1647433790000|2022-03-16 12:29:50|33798.6|33778.6|33805.5|33785.5|33808.2|33788.2|33798.6|33778.6|26
1647433800000|2022-03-16 12:30:00|33810.3|33790.3|33807.8|33787.8|33814.5|33794.5|33805.9|33785.9|28
1647433810000|2022-03-16 12:30:10|33808.1|33788.1|33796.9|33776.9|33809.7|33789.7|33795.8|33775.8|33
1647433820000|2022-03-16 12:30:20|33797|33777|33793.8|33773.8|33797|33777|33792.6|33772.6|26
1647433830000|2022-03-16 12:30:30|33794.6|33774.6|33798.1|33778.1|33799.1|33779.1|33794.2|33774.2|33
1647433840000|2022-03-16 12:30:40|33798.2|33778.2|33805.5|33785.5|33805.7|33785.7|33798.2|33778.2|31
1647433850000|2022-03-16 12:30:50|33805.4|33785.4|33809.5|33789.5|33811.5|33791.5|33805.4|33785.4|24
1647433860000|2022-03-16 12:31:00|33809.1|33789.1|33803.4|33783.4|33809.4|33789.4|33802.8|33782.8|25
1647433870000|2022-03-16 12:31:10|33803.2|33783.2|33802.4|33782.4|33805.2|33785.2|33802.3|33782.3|25
1647433880000|2022-03-16 12:31:20|33802.7|33782.7|33809.3|33789.3|33810.1|33790.1|33802.7|33782.7|23
1647433890000|2022-03-16 12:31:30|33809.2|33789.2|33806.4|33786.4|33809.4|33789.4|33806.4|33786.4|24
1647433900000|2022-03-16 12:31:40|33806.6|33786.6|33807.7|33787.7|33807.8|33787.8|33805.4|33785.4|21
1647433910000|2022-03-16 12:31:50|33807.9|33787.9|33808|33788|33808.8|33788.8|33807.1|33787.1|24
1647433920000|2022-03-16 12:32:00|33808.1|33788.1|33807.1|33787.1|33809|33789|33806.5|33786.5|26
1647433930000|2022-03-16 12:32:10|33806.7|33786.7|33807.8|33787.8|33809|33789|33805.9|33785.9|33
1647433940000|2022-03-16 12:32:20|33808|33788|33813.3|33793.3|33814.2|33794.2|33807.3|33787.3|33
1647433950000|2022-03-16 12:32:30|33813.5|33793.5|33811.8|33791.8|33813.5|33793.5|33810.6|33790.6|20
1647433960000|2022-03-16 12:32:40|33811.9|33791.9|33809.1|33789.1|33813|33793|33808.9|33788.9|21
1647433970000|2022-03-16 12:32:50|33809.2|33789.2|33800.4|33780.4|33811.2|33791.2|33798.6|33778.6|29
1647433980000|2022-03-16 12:33:00|33801.2|33781.2|33796.7|33776.7|33801.2|33781.2|33794.7|33774.7|28
1647433990000|2022-03-16 12:33:10|33797.1|33777.1|33792.4|33772.4|33797.1|33777.1|33792.4|33772.4|22
1647434000000|2022-03-16 12:33:20|33792.5|33772.5|33797.5|33777.5|33798|33778|33792.5|33772.5|28
1647434010000|2022-03-16 12:33:30|33797.9|33777.9|33797|33777|33798.7|33778.7|33796.4|33776.4|17
1647434020000|2022-03-16 12:33:40|33797.1|33777.1|33796.8|33776.8|33798.3|33778.3|33796.5|33776.5|22
1647434030000|2022-03-16 12:33:50|33797|33777|33795.5|33775.5|33799.1|33779.1|33794.2|33774.2|20
1647434040000|2022-03-16 12:34:00|33794.9|33774.9|33795.2|33775.2|33795.9|33775.9|33793.4|33773.4|29
1647434050000|2022-03-16 12:34:10|33795.5|33775.5|33791.7|33771.7|33795.6|33775.6|33789.3|33769.3|31
1647434060000|2022-03-16 12:34:20|33791.4|33771.4|33789.5|33769.5|33791.4|33771.4|33788.2|33768.2|29
1647434070000|2022-03-16 12:34:30|33788.6|33768.6|33788|33768|33789.7|33769.7|33788|33768|22
1647434080000|2022-03-16 12:34:40|33788.1|33768.1|33787.6|33767.6|33790.2|33770.2|33787|33767|23
1647434090000|2022-03-16 12:34:50|33787.3|33767.3|33787.8|33767.8|33788.3|33768.3|33787.3|33767.3|15
1647434100000|2022-03-16 12:35:00|33788.6|33768.6|33790.1|33770.1|33791|33771|33788.4|33768.4|30
1647434110000|2022-03-16 12:35:10|33789.7|33769.7|33790.1|33770.1|33791.8|33771.8|33788.6|33768.6|27
1647434120000|2022-03-16 12:35:20|33790|33770|33791.8|33771.8|33791.8|33771.8|33787.3|33767.3|23
1647434130000|2022-03-16 12:35:30|33792.1|33772.1|33800.4|33780.4|33801|33781|33792.1|33772.1|34
1647434140000|2022-03-16 12:35:40|33800|33780|33801.6|33781.6|33801.6|33781.6|33800|33780|23
1647434150000|2022-03-16 12:35:50|33802|33782|33801.7|33781.7|33804.4|33784.4|33801.1|33781.1|28
1647434160000|2022-03-16 12:36:00|33802|33782|33801.3|33781.3|33808.6|33788.6|33801.3|33781.3|35
1647434170000|2022-03-16 12:36:10|33801.7|33781.7|33807.1|33787.1|33808.3|33788.3|33795.6|33775.6|33
1647434180000|2022-03-16 12:36:20|33807.4|33787.4|33801.8|33781.8|33808.9|33788.9|33801.4|33781.4|28
1647434190000|2022-03-16 12:36:30|33801.4|33781.4|33809.2|33789.2|33813.7|33793.7|33801.4|33781.4|32
1647434200000|2022-03-16 12:36:40|33808.4|33788.4|33814.6|33794.6|33814.6|33794.6|33805.8|33785.8|37
1647434210000|2022-03-16 12:36:50|33814.3|33794.3|33808.6|33788.6|33815|33795|33806|33786|36
1647434220000|2022-03-16 12:37:00|33808|33788|33806.2|33786.2|33808.9|33788.9|33801.8|33781.8|31
1647434230000|2022-03-16 12:37:10|33806.6|33786.6|33806.3|33786.3|33807.4|33787.4|33802.9|33782.9|31
1647434240000|2022-03-16 12:37:20|33806.9|33786.9|33811.3|33791.3|33812|33792|33806.9|33786.9|35
1647434250000|2022-03-16 12:37:30|33810.9|33790.9|33810.6|33790.6|33812|33792|33806.4|33786.4|30
1647434260000|2022-03-16 12:37:40|33810.7|33790.7|33814.1|33794.1|33814.2|33794.2|33809.5|33789.5|28
1647434270000|2022-03-16 12:37:50|33817.5|33797.5|33807.7|33787.7|33819.3|33799.3|33804.3|33784.3|35
1647434280000|2022-03-16 12:38:00|33808|33788|33803|33783|33808|33788|33801|33781|33
1647434290000|2022-03-16 12:38:10|33803.7|33783.7|33801.7|33781.7|33806.3|33786.3|33801.7|33781.7|27
1647434300000|2022-03-16 12:38:20|33802.9|33782.9|33805.8|33785.8|33805.8|33785.8|33801.7|33781.7|26
1647434310000|2022-03-16 12:38:30|33806.5|33786.5|33805|33785|33810.6|33790.6|33801.1|33781.1|31
1647434320000|2022-03-16 12:38:40|33806.3|33786.3|33810.3|33790.3|33810.6|33790.6|33804|33784|27
1647434330000|2022-03-16 12:38:50|33810.8|33790.8|33811.4|33791.4|33811.6|33791.6|33807.1|33787.1|30
1647434340000|2022-03-16 12:39:00|33811.3|33791.3|33809.9|33789.9|33811.3|33791.3|33806.8|33786.8|21
1647434350000|2022-03-16 12:39:10|33809.8|33789.8|33817.1|33797.1|33817.8|33797.8|33809.4|33789.4|34
1647434360000|2022-03-16 12:39:20|33817.2|33797.2|33816.9|33796.9|33818.5|33798.5|33816.7|33796.7|25
1647434370000|2022-03-16 12:39:30|33817|33797|33817.6|33797.6|33817.6|33797.6|33815.2|33795.2|23
1647434380000|2022-03-16 12:39:40|33817.3|33797.3|33816.5|33796.5|33820.8|33800.8|33815|33795|30
1647434390000|2022-03-16 12:39:50|33816.8|33796.8|33812.8|33792.8|33818.2|33798.2|33812.2|33792.2|28
1647434400000|2022-03-16 12:40:00|33813.5|33793.5|33812.6|33792.6|33813.7|33793.7|33811.7|33791.7|24
1647434410000|2022-03-16 12:40:10|33811.8|33791.8|33807.9|33787.9|33813.3|33793.3|33807.7|33787.7|23
1647434420000|2022-03-16 12:40:20|33808.6|33788.6|33810.3|33790.3|33811.4|33791.4|33805.9|33785.9|33
1647434430000|2022-03-16 12:40:30|33810.4|33790.4|33813.8|33793.8|33813.8|33793.8|33809.5|33789.5|27
1647434440000|2022-03-16 12:40:40|33813.1|33793.1|33811.3|33791.3|33815.2|33795.2|33811|33791|30
1647434450000|2022-03-16 12:40:50|33812.8|33792.8|33815|33795|33817.4|33797.4|33810|33790|28
1647434460000|2022-03-16 12:41:00|33814|33794|33815.8|33795.8|33817.8|33797.8|33813.1|33793.1|25
1647434470000|2022-03-16 12:41:10|33812.8|33792.8|33812.6|33792.6|33813.6|33793.6|33812|33792|12
1647434480000|2022-03-16 12:41:20|33813|33793|33810.5|33790.5|33813.4|33793.4|33810.2|33790.2|17
1647434490000|2022-03-16 12:41:30|33811.4|33791.4|33812.5|33792.5|33817.9|33797.9|33811.4|33791.4|32
1647434500000|2022-03-16 12:41:40|33813.7|33793.7|33813.6|33793.6|33815|33795|33809.5|33789.5|24
1647434510000|2022-03-16 12:41:50|33815.8|33795.8|33813.6|33793.6|33815.8|33795.8|33813.2|33793.2|19
1647434520000|2022-03-16 12:42:00|33814.7|33794.7|33812|33792|33814.7|33794.7|33811.2|33791.2|27
1647434530000|2022-03-16 12:42:10|33812.2|33792.2|33811.5|33791.5|33812.8|33792.8|33810|33790|28
1647434540000|2022-03-16 12:42:20|33811.6|33791.6|33809.8|33789.8|33812.7|33792.7|33809.3|33789.3|26
1647434550000|2022-03-16 12:42:30|33809.9|33789.9|33809.4|33789.4|33811.9|33791.9|33807.2|33787.2|29
1647434560000|2022-03-16 12:42:40|33809.8|33789.8|33804.4|33784.4|33811|33791|33800.6|33780.6|29
1647434570000|2022-03-16 12:42:50|33802.8|33782.8|33810.3|33790.3|33812|33792|33802.8|33782.8|26
1647434580000|2022-03-16 12:43:00|33809.6|33789.6|33812.8|33792.8|33812.8|33792.8|33807.9|33787.9|35
1647434590000|2022-03-16 12:43:10|33811.8|33791.8|33809.8|33789.8|33812.3|33792.3|33809|33789|24
1647434600000|2022-03-16 12:43:20|33809.6|33789.6|33811.1|33791.1|33811.5|33791.5|33806.5|33786.5|23
1647434610000|2022-03-16 12:43:30|33810.4|33790.4|33812.8|33792.8|33812.8|33792.8|33809.5|33789.5|24
1647434620000|2022-03-16 12:43:40|33812.6|33792.6|33818.7|33798.7|33820.2|33800.2|33811.2|33791.2|32
1647434630000|2022-03-16 12:43:50|33817.4|33797.4|33805.6|33785.6|33818.7|33798.7|33805.6|33785.6|32
1647434640000|2022-03-16 12:44:00|33806.7|33786.7|33803.7|33783.7|33810.6|33790.6|33803.7|33783.7|35
1647434650000|2022-03-16 12:44:10|33804.4|33784.4|33801|33781|33805.8|33785.8|33796.8|33776.8|30
1647434660000|2022-03-16 12:44:20|33800.8|33780.8|33801.3|33781.3|33801.9|33781.9|33797.6|33777.6|32
1647434670000|2022-03-16 12:44:30|33801.7|33781.7|33800.3|33780.3|33805|33785|33796.6|33776.6|36
1647434680000|2022-03-16 12:44:40|33799.6|33779.6|33800.3|33780.3|33801.6|33781.6|33797.2|33777.2|36
1647434690000|2022-03-16 12:44:50|33800.1|33780.1|33803|33783|33803|33783|33798.9|33778.9|27
1647434700000|2022-03-16 12:45:00|33803.9|33783.9|33805.3|33785.3|33810|33790|33800.4|33780.4|31
1647434710000|2022-03-16 12:45:10|33805.4|33785.4|33805.4|33785.4|33807.8|33787.8|33803.8|33783.8|28
1647434720000|2022-03-16 12:45:20|33805.5|33785.5|33811.8|33791.8|33811.8|33791.8|33801.7|33781.7|35
1647434730000|2022-03-16 12:45:30|33812.4|33792.4|33810.2|33790.2|33812.4|33792.4|33808|33788|31
1647434740000|2022-03-16 12:45:40|33808.8|33788.8|33817|33797|33817|33797|33808.5|33788.5|30
1647434750000|2022-03-16 12:45:50|33816.6|33796.6|33814.7|33794.7|33819.9|33799.9|33811.4|33791.4|37
1647434760000|2022-03-16 12:46:00|33815.1|33795.1|33820.4|33800.4|33821.7|33801.7|33813.8|33793.8|35
1647434770000|2022-03-16 12:46:10|33820.8|33800.8|33813.8|33793.8|33821.6|33801.6|33813.6|33793.6|29
1647434780000|2022-03-16 12:46:20|33814.2|33794.2|33815.1|33795.1|33815.1|33795.1|33812.5|33792.5|31
1647434790000|2022-03-16 12:46:30|33814.3|33794.3|33813.9|33793.9|33815.1|33795.1|33812.1|33792.1|22
1647434800000|2022-03-16 12:46:40|33812.5|33792.5|33810.3|33790.3|33812.5|33792.5|33809.8|33789.8|27
1647434810000|2022-03-16 12:46:50|33810.6|33790.6|33811.7|33791.7|33812.1|33792.1|33810.2|33790.2|25
1647434820000|2022-03-16 12:47:00|33812|33792|33812.5|33792.5|33812.5|33792.5|33810.4|33790.4|16
1647434830000|2022-03-16 12:47:10|33812.4|33792.4|33808.1|33788.1|33812.5|33792.5|33807.7|33787.7|31
1647434840000|2022-03-16 12:47:20|33807.6|33787.6|33812|33792|33813.3|33793.3|33807.6|33787.6|28
1647434850000|2022-03-16 12:47:30|33812.6|33792.6|33809.1|33789.1|33817.2|33797.2|33808.6|33788.6|29
1647434860000|2022-03-16 12:47:40|33809.2|33789.2|33809.2|33789.2|33809.6|33789.6|33808.1|33788.1|22
1647434870000|2022-03-16 12:47:50|33809.7|33789.7|33807.5|33787.5|33811|33791|33807.5|33787.5|30
1647434880000|2022-03-16 12:48:00|33807.7|33787.7|33806.6|33786.6|33809|33789|33806.6|33786.6|26
1647434890000|2022-03-16 12:48:10|33807.9|33787.9|33809.7|33789.7|33809.7|33789.7|33807.6|33787.6|30
1647434900000|2022-03-16 12:48:20|33811.1|33791.1|33808.4|33788.4|33811.1|33791.1|33805.1|33785.1|30
1647434910000|2022-03-16 12:48:30|33809.2|33789.2|33805.5|33785.5|33809.5|33789.5|33805.2|33785.2|32
1647434920000|2022-03-16 12:48:40|33805.7|33785.7|33808.6|33788.6|33809.3|33789.3|33805.7|33785.7|20
1647434930000|2022-03-16 12:48:50|33808.4|33788.4|33807.2|33787.2|33808.4|33788.4|33806.3|33786.3|33
1647434940000|2022-03-16 12:49:00|33807.4|33787.4|33806.7|33786.7|33807.7|33787.7|33805.9|33785.9|28
1647434950000|2022-03-16 12:49:10|33806.5|33786.5|33805.8|33785.8|33806.5|33786.5|33804|33784|25
1647434960000|2022-03-16 12:49:20|33804.6|33784.6|33805.7|33785.7|33806.4|33786.4|33804.6|33784.6|23
1647434970000|2022-03-16 12:49:30|33805.5|33785.5|33805.3|33785.3|33806.8|33786.8|33804.9|33784.9|28
1647434980000|2022-03-16 12:49:40|33805.2|33785.2|33805.6|33785.6|33806|33786|33803.9|33783.9|28
1647434990000|2022-03-16 12:49:50|33805.4|33785.4|33803.4|33783.4|33805.8|33785.8|33803.4|33783.4|22
1647435000000|2022-03-16 12:50:00|33803.1|33783.1|33803.8|33783.8|33804.6|33784.6|33802.9|33782.9|18
1647435010000|2022-03-16 12:50:10|33803.9|33783.9|33803.8|33783.8|33804.3|33784.3|33803.4|33783.4|24
1647435020000|2022-03-16 12:50:20|33803.6|33783.6|33802.2|33782.2|33803.9|33783.9|33802.2|33782.2|14
1647435030000|2022-03-16 12:50:30|33800.6|33780.6|33802|33782|33804.5|33784.5|33798.8|33778.8|28
1647435040000|2022-03-16 12:50:40|33801.8|33781.8|33795.1|33775.1|33801.8|33781.8|33795.1|33775.1|35
1647435050000|2022-03-16 12:50:50|33794.6|33774.6|33795.8|33775.8|33797.5|33777.5|33794.5|33774.5|32
1647435060000|2022-03-16 12:51:00|33794|33774|33794.3|33774.3|33797|33777|33789.2|33769.2|39
1647435070000|2022-03-16 12:51:10|33794.1|33774.1|33795|33775|33795.5|33775.5|33790.3|33770.3|34
1647435080000|2022-03-16 12:51:20|33795.1|33775.1|33790.1|33770.1|33797.4|33777.4|33790.1|33770.1|31
1647435090000|2022-03-16 12:51:30|33792.1|33772.1|33791.9|33771.9|33796|33776|33790.8|33770.8|30
1647435100000|2022-03-16 12:51:40|33791.5|33771.5|33795.7|33775.7|33796.3|33776.3|33791.5|33771.5|27
1647435110000|2022-03-16 12:51:50|33800|33780|33804|33784|33806.9|33786.9|33796.9|33776.9|35
1647435120000|2022-03-16 12:52:00|33804.5|33784.5|33810.3|33790.3|33810.3|33790.3|33802.7|33782.7|38
1647435130000|2022-03-16 12:52:10|33808.1|33788.1|33807.5|33787.5|33810.1|33790.1|33804.8|33784.8|35
1647435140000|2022-03-16 12:52:20|33807.4|33787.4|33806|33786|33811|33791|33802.4|33782.4|35
1647435150000|2022-03-16 12:52:30|33806.4|33786.4|33806.7|33786.7|33807.7|33787.7|33805.1|33785.1|30
1647435160000|2022-03-16 12:52:40|33806.5|33786.5|33807.5|33787.5|33811.1|33791.1|33799.4|33779.4|34
1647435170000|2022-03-16 12:52:50|33806.9|33786.9|33808.5|33788.5|33809|33789|33804.3|33784.3|29
1647435180000|2022-03-16 12:53:00|33806.3|33786.3|33805.6|33785.6|33810|33790|33805.3|33785.3|28
1647435190000|2022-03-16 12:53:10|33807.1|33787.1|33805.8|33785.8|33808.7|33788.7|33803.9|33783.9|31
1647435200000|2022-03-16 12:53:20|33806|33786|33809.5|33789.5|33810.6|33790.6|33806|33786|29
1647435210000|2022-03-16 12:53:30|33809.4|33789.4|33813.2|33793.2|33813.9|33793.9|33809.4|33789.4|18
1647435220000|2022-03-16 12:53:40|33813.8|33793.8|33815.9|33795.9|33817.5|33797.5|33813.7|33793.7|32
1647435230000|2022-03-16 12:53:50|33815.7|33795.7|33815.2|33795.2|33816.1|33796.1|33813.6|33793.6|28
1647435240000|2022-03-16 12:54:00|33815.4|33795.4|33819.8|33799.8|33821.2|33801.2|33815.4|33795.4|25
1647435250000|2022-03-16 12:54:10|33819.7|33799.7|33817.3|33797.3|33820|33800|33814.5|33794.5|26
1647435260000|2022-03-16 12:54:20|33819.1|33799.1|33816.3|33796.3|33821.7|33801.7|33816.2|33796.2|29
1647435270000|2022-03-16 12:54:30|33816.9|33796.9|33817.6|33797.6|33818.6|33798.6|33814|33794|24
1647435280000|2022-03-16 12:54:40|33817.5|33797.5|33816.8|33796.8|33818.2|33798.2|33816.3|33796.3|19
1647435290000|2022-03-16 12:54:50|33817|33797|33817.6|33797.6|33818.4|33798.4|33816.6|33796.6|24
1647435300000|2022-03-16 12:55:00|33817.3|33797.3|33817.2|33797.2|33818.8|33798.8|33815.1|33795.1|28
1647435310000|2022-03-16 12:55:10|33818.1|33798.1|33814.2|33794.2|33818.1|33798.1|33812.6|33792.6|33
1647435320000|2022-03-16 12:55:20|33814.3|33794.3|33810.3|33790.3|33814.6|33794.6|33810.3|33790.3|32
1647435330000|2022-03-16 12:55:30|33809.9|33789.9|33808.3|33788.3|33812.2|33792.2|33807.4|33787.4|31
1647435340000|2022-03-16 12:55:40|33808.2|33788.2|33794.6|33774.6|33811|33791|33792|33772|35
1647435350000|2022-03-16 12:55:50|33795.7|33775.7|33790.1|33770.1|33796.3|33776.3|33787.9|33767.9|30
1647435360000|2022-03-16 12:56:00|33789.3|33769.3|33790.7|33770.7|33792.5|33772.5|33787.4|33767.4|24
1647435370000|2022-03-16 12:56:10|33791|33771|33795.2|33775.2|33795.2|33775.2|33788.9|33768.9|23
1647435380000|2022-03-16 12:56:20|33794.5|33774.5|33797.3|33777.3|33797.6|33777.6|33793.6|33773.6|28
1647435390000|2022-03-16 12:56:30|33797.2|33777.2|33790.6|33770.6|33797.7|33777.7|33790.6|33770.6|23
1647435400000|2022-03-16 12:56:40|33791.8|33771.8|33793.9|33773.9|33797.6|33777.6|33790.7|33770.7|37
1647435410000|2022-03-16 12:56:50|33794|33774|33793.1|33773.1|33796.5|33776.5|33792.1|33772.1|25
1647435420000|2022-03-16 12:57:00|33792.7|33772.7|33793.7|33773.7|33793.9|33773.9|33791.5|33771.5|19
1647435430000|2022-03-16 12:57:10|33793.6|33773.6|33794.1|33774.1|33801.7|33781.7|33791.6|33771.6|28
1647435440000|2022-03-16 12:57:20|33794|33774|33799.8|33779.8|33799.8|33779.8|33792.6|33772.6|23
1647435450000|2022-03-16 12:57:30|33804.9|33784.9|33801.6|33781.6|33804.9|33784.9|33799.9|33779.9|34
1647435460000|2022-03-16 12:57:40|33801.5|33781.5|33801.3|33781.3|33802.2|33782.2|33800.6|33780.6|25
1647435470000|2022-03-16 12:57:50|33803.5|33783.5|33803.4|33783.4|33804.9|33784.9|33802.4|33782.4|30
1647435480000|2022-03-16 12:58:00|33803.9|33783.9|33802.2|33782.2|33803.9|33783.9|33802.2|33782.2|28
1647435490000|2022-03-16 12:58:10|33801.6|33781.6|33803.4|33783.4|33803.8|33783.8|33801.3|33781.3|18
1647435500000|2022-03-16 12:58:20|33803.3|33783.3|33799|33779|33803.6|33783.6|33799|33779|22
1647435510000|2022-03-16 12:58:30|33800.6|33780.6|33800.1|33780.1|33801.7|33781.7|33798.6|33778.6|29
1647435520000|2022-03-16 12:58:40|33800.4|33780.4|33799.1|33779.1|33800.4|33780.4|33799.1|33779.1|20
1647435530000|2022-03-16 12:58:50|33799.4|33779.4|33801.9|33781.9|33802|33782|33798.6|33778.6|20
1647435540000|2022-03-16 12:59:00|33801.7|33781.7|33795.9|33775.9|33801.7|33781.7|33795.2|33775.2|30
1647435550000|2022-03-16 12:59:10|33795.7|33775.7|33792.1|33772.1|33797.6|33777.6|33787.3|33767.3|32
1647435560000|2022-03-16 12:59:20|33792.4|33772.4|33791.1|33771.1|33793.3|33773.3|33788.3|33768.3|31
1647435570000|2022-03-16 12:59:30|33787.9|33767.9|33788.3|33768.3|33788.4|33768.4|33784.2|33764.2|34
1647435580000|2022-03-16 12:59:40|33788.4|33768.4|33793.6|33773.6|33795.1|33775.1|33788.2|33768.2|29
1647435590000|2022-03-16 12:59:50|33792.9|33772.9|33792.9|33772.9|33793.7|33773.7|33791.9|33771.9|30
1647435600000|2022-03-16 13:00:00|33793.1|33773.1|33792.3|33772.3|33795.7|33775.7|33790.7|33770.7|30
1647435610000|2022-03-16 13:00:10|33794|33774|33790.2|33770.2|33794.6|33774.6|33790.2|33770.2|28
1647435620000|2022-03-16 13:00:20|33790.6|33770.6|33790.5|33770.5|33791.6|33771.6|33788.8|33768.8|22
1647435630000|2022-03-16 13:00:30|33791.7|33771.7|33790.5|33770.5|33793.5|33773.5|33790.5|33770.5|24
1647435640000|2022-03-16 13:00:40|33789.7|33769.7|33790.2|33770.2|33792.1|33772.1|33789.4|33769.4|26
1647435650000|2022-03-16 13:00:50|33789.6|33769.6|33791.3|33771.3|33791.8|33771.8|33787.2|33767.2|29
1647435660000|2022-03-16 13:01:00|33791.7|33771.7|33789.2|33769.2|33792.8|33772.8|33789.2|33769.2|29
1647435670000|2022-03-16 13:01:10|33789.5|33769.5|33800.8|33780.8|33800.8|33780.8|33787.5|33767.5|31
1647435680000|2022-03-16 13:01:20|33799.7|33779.7|33804.4|33784.4|33806.3|33786.3|33799.7|33779.7|31
1647435690000|2022-03-16 13:01:30|33806.2|33786.2|33805.7|33785.7|33807.6|33787.6|33805.5|33785.5|32
1647435700000|2022-03-16 13:01:40|33806|33786|33806.3|33786.3|33807.1|33787.1|33803.2|33783.2|22
1647435710000|2022-03-16 13:01:50|33806.9|33786.9|33801.4|33781.4|33808.5|33788.5|33801.3|33781.3|32
1647435720000|2022-03-16 13:02:00|33801.5|33781.5|33799.7|33779.7|33803|33783|33799.6|33779.6|33
1647435730000|2022-03-16 13:02:10|33799.9|33779.9|33796.8|33776.8|33799.9|33779.9|33795.8|33775.8|33
1647435740000|2022-03-16 13:02:20|33797.1|33777.1|33788.4|33768.4|33797.1|33777.1|33785.6|33765.6|30
1647435750000|2022-03-16 13:02:30|33796.2|33776.2|33781.6|33761.6|33798.6|33778.6|33781.6|33761.6|34
1647435760000|2022-03-16 13:02:40|33781|33761|33776.4|33756.4|33783.8|33763.8|33776.4|33756.4|31
1647435770000|2022-03-16 13:02:50|33776.5|33756.5|33780.7|33760.7|33781.8|33761.8|33776.5|33756.5|28
1647435780000|2022-03-16 13:03:00|33780.4|33760.4|33781.5|33761.5|33784.2|33764.2|33780.1|33760.1|26
1647435790000|2022-03-16 13:03:10|33780.8|33760.8|33780.3|33760.3|33782.1|33762.1|33775.4|33755.4|28
1647435800000|2022-03-16 13:03:20|33780.4|33760.4|33781.3|33761.3|33781.8|33761.8|33778.8|33758.8|26
1647435810000|2022-03-16 13:03:30|33780.5|33760.5|33779.1|33759.1|33781.3|33761.3|33775.1|33755.1|34
1647435820000|2022-03-16 13:03:40|33778.4|33758.4|33783.3|33763.3|33783.3|33763.3|33777|33757|33
1647435830000|2022-03-16 13:03:50|33784.3|33764.3|33776.1|33756.1|33788.2|33768.2|33774.2|33754.2|33
1647435840000|2022-03-16 13:04:00|33776|33756|33765.5|33745.5|33778.4|33758.4|33765.5|33745.5|33
1647435850000|2022-03-16 13:04:10|33766.8|33746.8|33764.2|33744.2|33769.5|33749.5|33762.1|33742.1|31
1647435860000|2022-03-16 13:04:20|33764.4|33744.4|33762.5|33742.5|33764.4|33744.4|33762.1|33742.1|28
1647435870000|2022-03-16 13:04:30|33764.2|33744.2|33760.7|33740.7|33764.4|33744.4|33760.6|33740.6|22
1647435880000|2022-03-16 13:04:40|33760.8|33740.8|33761.6|33741.6|33763.9|33743.9|33760.7|33740.7|27
1647435890000|2022-03-16 13:04:50|33762.7|33742.7|33763.6|33743.6|33768.3|33748.3|33761.4|33741.4|27
1647435900000|2022-03-16 13:05:00|33765.1|33745.1|33764.9|33744.9|33767.1|33747.1|33761.9|33741.9|32
1647435910000|2022-03-16 13:05:10|33764.3|33744.3|33763.1|33743.1|33764.7|33744.7|33760.9|33740.9|28
1647435920000|2022-03-16 13:05:20|33762.9|33742.9|33762.9|33742.9|33763.4|33743.4|33762.8|33742.8|26
1647435930000|2022-03-16 13:05:30|33763.7|33743.7|33762.2|33742.2|33764.1|33744.1|33762.2|33742.2|20
1647435940000|2022-03-16 13:05:40|33762.4|33742.4|33766.8|33746.8|33766.8|33746.8|33761.9|33741.9|31
1647435950000|2022-03-16 13:05:50|33766.6|33746.6|33767.2|33747.2|33768.2|33748.2|33766.2|33746.2|26
1647435960000|2022-03-16 13:06:00|33767.5|33747.5|33767.6|33747.6|33768|33748|33766.4|33746.4|20
1647435970000|2022-03-16 13:06:10|33767.3|33747.3|33768.7|33748.7|33769.4|33749.4|33767.3|33747.3|22
1647435980000|2022-03-16 13:06:20|33768.9|33748.9|33765.9|33745.9|33769.6|33749.6|33765.5|33745.5|30
1647435990000|2022-03-16 13:06:30|33765.8|33745.8|33768.1|33748.1|33768.8|33748.8|33765.6|33745.6|32
1647436000000|2022-03-16 13:06:40|33768.4|33748.4|33767.3|33747.3|33769.5|33749.5|33766.3|33746.3|31
1647436010000|2022-03-16 13:06:50|33766.9|33746.9|33769.6|33749.6|33769.8|33749.8|33766.9|33746.9|27
1647436020000|2022-03-16 13:07:00|33769.7|33749.7|33770.3|33750.3|33773.8|33753.8|33769.4|33749.4|27
1647436030000|2022-03-16 13:07:10|33769.9|33749.9|33771.9|33751.9|33771.9|33751.9|33769|33749|25
1647436040000|2022-03-16 13:07:20|33771.2|33751.2|33774.4|33754.4|33776.7|33756.7|33770.5|33750.5|22
1647436050000|2022-03-16 13:07:30|33774.2|33754.2|33771.9|33751.9|33775|33755|33767.8|33747.8|29
1647436060000|2022-03-16 13:07:40|33771.8|33751.8|33768.6|33748.6|33772.2|33752.2|33768.4|33748.4|23
1647436070000|2022-03-16 13:07:50|33769.3|33749.3|33767.6|33747.6|33769.3|33749.3|33766.9|33746.9|19
1647436080000|2022-03-16 13:08:00|33767.5|33747.5|33766.8|33746.8|33769.2|33749.2|33765.4|33745.4|19
1647436090000|2022-03-16 13:08:10|33767|33747|33768.3|33748.3|33768.6|33748.6|33767|33747|22
1647436100000|2022-03-16 13:08:20|33768.2|33748.2|33773|33753|33773.5|33753.5|33766.5|33746.5|20
1647436110000|2022-03-16 13:08:30|33771.2|33751.2|33778.3|33758.3|33778.3|33758.3|33771.2|33751.2|23
1647436120000|2022-03-16 13:08:40|33777.3|33757.3|33778.9|33758.9|33781.4|33761.4|33777.3|33757.3|30
1647436130000|2022-03-16 13:08:50|33779.1|33759.1|33778.2|33758.2|33780.1|33760.1|33777.6|33757.6|22
1647436140000|2022-03-16 13:09:00|33778|33758|33778.4|33758.4|33782.2|33762.2|33778|33758|22
1647436150000|2022-03-16 13:09:10|33777.3|33757.3|33776.4|33756.4|33778.4|33758.4|33775.7|33755.7|27
1647436160000|2022-03-16 13:09:20|33775.7|33755.7|33775.9|33755.9|33776.5|33756.5|33773.2|33753.2|28
1647436170000|2022-03-16 13:09:30|33776.1|33756.1|33773.9|33753.9|33776.7|33756.7|33770.4|33750.4|25
1647436180000|2022-03-16 13:09:40|33774.1|33754.1|33773.2|33753.2|33774.5|33754.5|33771.9|33751.9|28
1647436190000|2022-03-16 13:09:50|33772.8|33752.8|33774|33754|33774.2|33754.2|33772.7|33752.7|19
1647436200000|2022-03-16 13:10:00|33772.8|33752.8|33773.1|33753.1|33773.6|33753.6|33771.8|33751.8|26
1647436210000|2022-03-16 13:10:10|33773.9|33753.9|33773.4|33753.4|33774.5|33754.5|33772.8|33752.8|28
1647436220000|2022-03-16 13:10:20|33773.2|33753.2|33774.1|33754.1|33775|33755|33773.2|33753.2|21
1647436230000|2022-03-16 13:10:30|33773.4|33753.4|33773.7|33753.7|33773.7|33753.7|33772.5|33752.5|23
1647436240000|2022-03-16 13:10:40|33773.6|33753.6|33768.5|33748.5|33773.6|33753.6|33768.5|33748.5|20
1647436250000|2022-03-16 13:10:50|33768.7|33748.7|33769|33749|33771|33751|33767.8|33747.8|19
1647436260000|2022-03-16 13:11:00|33768.2|33748.2|33761.1|33741.1|33769.1|33749.1|33761.1|33741.1|23
1647436270000|2022-03-16 13:11:10|33759.1|33739.1|33757.3|33737.3|33759.6|33739.6|33756.4|33736.4|29
1647436280000|2022-03-16 13:11:20|33760|33740|33755.9|33735.9|33760.1|33740.1|33755.9|33735.9|27
1647436290000|2022-03-16 13:11:30|33756.2|33736.2|33757.3|33737.3|33758.3|33738.3|33755.4|33735.4|18
1647436300000|2022-03-16 13:11:40|33757.5|33737.5|33758.9|33738.9|33761.6|33741.6|33757.4|33737.4|17
1647436310000|2022-03-16 13:11:50|33758.7|33738.7|33760.7|33740.7|33762|33742|33758.7|33738.7|23
1647436320000|2022-03-16 13:12:00|33761|33741|33761.3|33741.3|33762.7|33742.7|33761|33741|17
1647436330000|2022-03-16 13:12:10|33762.4|33742.4|33763.4|33743.4|33765.2|33745.2|33759.9|33739.9|21
1647436340000|2022-03-16 13:12:20|33764|33744|33759.3|33739.3|33764.3|33744.3|33754.7|33734.7|26
1647436350000|2022-03-16 13:12:30|33761.4|33741.4|33752.6|33732.6|33761.4|33741.4|33751|33731|27
1647436360000|2022-03-16 13:12:40|33752.4|33732.4|33755.6|33735.6|33759.2|33739.2|33751.5|33731.5|34
1647436370000|2022-03-16 13:12:50|33755.5|33735.5|33751.8|33731.8|33755.8|33735.8|33750.2|33730.2|20
1647436380000|2022-03-16 13:13:00|33752.5|33732.5|33747.3|33727.3|33753.7|33733.7|33741.3|33721.3|27
1647436390000|2022-03-16 13:13:10|33746.7|33726.7|33749.1|33729.1|33749.7|33729.7|33746|33726|25
1647436400000|2022-03-16 13:13:20|33748.9|33728.9|33757.8|33737.8|33757.8|33737.8|33748.1|33728.1|29
1647436410000|2022-03-16 13:13:30|33758.1|33738.1|33755.6|33735.6|33760.5|33740.5|33755.6|33735.6|27
1647436420000|2022-03-16 13:13:40|33755.2|33735.2|33758.8|33738.8|33758.9|33738.9|33754.9|33734.9|24
1647436430000|2022-03-16 13:13:50|33758.5|33738.5|33758.3|33738.3|33759.2|33739.2|33756.5|33736.5|21
1647436440000|2022-03-16 13:14:00|33759.6|33739.6|33758.7|33738.7|33759.8|33739.8|33757.5|33737.5|23
1647436450000|2022-03-16 13:14:10|33758.8|33738.8|33764.2|33744.2|33765.6|33745.6|33758.6|33738.6|27
1647436460000|2022-03-16 13:14:20|33763.9|33743.9|33759.8|33739.8|33767.4|33747.4|33759.8|33739.8|25
1647436470000|2022-03-16 13:14:30|33761.6|33741.6|33758.4|33738.4|33761.6|33741.6|33757.6|33737.6|31
1647436480000|2022-03-16 13:14:40|33758.1|33738.1|33757.6|33737.6|33759|33739|33756.5|33736.5|20
1647436490000|2022-03-16 13:14:50|33757.2|33737.2|33761.3|33741.3|33761.3|33741.3|33756.9|33736.9|17
1647436500000|2022-03-16 13:15:00|33761.4|33741.4|33772|33752|33772|33752|33761.4|33741.4|33
1647436510000|2022-03-16 13:15:10|33773.3|33753.3|33780.8|33760.8|33780.8|33760.8|33773.3|33753.3|36
1647436520000|2022-03-16 13:15:20|33780.7|33760.7|33775.5|33755.5|33780.7|33760.7|33774.8|33754.8|35
1647436530000|2022-03-16 13:15:30|33775.3|33755.3|33768.2|33748.2|33775.3|33755.3|33767.2|33747.2|27
1647436540000|2022-03-16 13:15:40|33768.1|33748.1|33769.5|33749.5|33769.8|33749.8|33768.1|33748.1|22
1647436550000|2022-03-16 13:15:50|33769.8|33749.8|33770.7|33750.7|33770.7|33750.7|33769.6|33749.6|16
1647436560000|2022-03-16 13:16:00|33770.8|33750.8|33771.6|33751.6|33772.8|33752.8|33770.5|33750.5|30
1647436570000|2022-03-16 13:16:10|33771.7|33751.7|33780.7|33760.7|33780.7|33760.7|33771.7|33751.7|30
1647436580000|2022-03-16 13:16:20|33780.8|33760.8|33780.9|33760.9|33781.6|33761.6|33778.6|33758.6|29
1647436590000|2022-03-16 13:16:30|33781|33761|33780.6|33760.6|33781.5|33761.5|33778.2|33758.2|23
1647436600000|2022-03-16 13:16:40|33780.5|33760.5|33782.4|33762.4|33782.6|33762.6|33777.5|33757.5|31
1647436610000|2022-03-16 13:16:50|33781.3|33761.3|33779|33759|33781.3|33761.3|33778.9|33758.9|21
1647436620000|2022-03-16 13:17:00|33779.1|33759.1|33775|33755|33779.8|33759.8|33774.5|33754.5|29
1647436630000|2022-03-16 13:17:10|33774.4|33754.4|33771.8|33751.8|33774.4|33754.4|33770.6|33750.6|26
1647436640000|2022-03-16 13:17:20|33771.5|33751.5|33772.5|33752.5|33772.5|33752.5|33771.1|33751.1|16
1647436650000|2022-03-16 13:17:30|33773|33753|33773.8|33753.8|33774|33754|33772.9|33752.9|18
1647436660000|2022-03-16 13:17:40|33773.2|33753.2|33772.7|33752.7|33773.2|33753.2|33768.5|33748.5|21
1647436670000|2022-03-16 13:17:50|33772|33752|33769.2|33749.2|33772|33752|33769|33749|27
1647436680000|2022-03-16 13:18:00|33769.3|33749.3|33770.1|33750.1|33771.2|33751.2|33768.3|33748.3|24
1647436690000|2022-03-16 13:18:10|33770|33750|33777.9|33757.9|33780.1|33760.1|33769.7|33749.7|26
1647436700000|2022-03-16 13:18:20|33777.7|33757.7|33778.9|33758.9|33781.1|33761.1|33777.7|33757.7|23
1647436710000|2022-03-16 13:18:30|33779.1|33759.1|33778|33758|33779.1|33759.1|33777.9|33757.9|8
1647436720000|2022-03-16 13:18:40|33777.5|33757.5|33780.9|33760.9|33782.5|33762.5|33777.3|33757.3|28
1647436730000|2022-03-16 13:18:50|33781.6|33761.6|33782.9|33762.9|33783.7|33763.7|33780.5|33760.5|18
1647436740000|2022-03-16 13:19:00|33783|33763|33784.5|33764.5|33784.5|33764.5|33782.2|33762.2|20
1647436750000|2022-03-16 13:19:10|33784.8|33764.8|33784.3|33764.3|33784.8|33764.8|33782.8|33762.8|15
1647436760000|2022-03-16 13:19:20|33784.5|33764.5|33786.7|33766.7|33786.7|33766.7|33784.5|33764.5|22
1647436770000|2022-03-16 13:19:30|33787.2|33767.2|33798|33778|33798.5|33778.5|33786.9|33766.9|26
1647436780000|2022-03-16 13:19:40|33797.1|33777.1|33798.9|33778.9|33799.9|33779.9|33797.1|33777.1|26
1647436790000|2022-03-16 13:19:50|33799|33779|33785.7|33765.7|33799|33779|33784.3|33764.3|26
1647436800000|2022-03-16 13:20:00|33785.5|33765.5|33789.8|33769.8|33790.6|33770.6|33785.1|33765.1|30
1647436810000|2022-03-16 13:20:10|33789.1|33769.1|33806.1|33786.1|33813.4|33793.4|33786.4|33766.4|28
1647436820000|2022-03-16 13:20:20|33806|33786|33806.4|33786.4|33809.2|33789.2|33804.7|33784.7|25
1647436830000|2022-03-16 13:20:30|33806|33786|33805.6|33785.6|33806|33786|33803.6|33783.6|21
1647436840000|2022-03-16 13:20:40|33804.9|33784.9|33787.6|33767.6|33807.9|33787.9|33785.5|33765.5|29
1647436850000|2022-03-16 13:20:50|33787.1|33767.1|33797.9|33777.9|33807.1|33787.1|33786|33766|35
1647436860000|2022-03-16 13:21:00|33796.5|33776.5|33789.6|33769.6|33796.5|33776.5|33789.2|33769.2|28
1647436870000|2022-03-16 13:21:10|33790|33770|33785.3|33765.3|33793.7|33773.7|33784.6|33764.6|25
1647436880000|2022-03-16 13:21:20|33784.9|33764.9|33773.9|33753.9|33785|33765|33773.9|33753.9|24
1647436890000|2022-03-16 13:21:30|33772.9|33752.9|33773.8|33753.8|33774.1|33754.1|33771.4|33751.4|25
1647436900000|2022-03-16 13:21:40|33773.4|33753.4|33774.5|33754.5|33774.6|33754.6|33772.8|33752.8|15
1647436910000|2022-03-16 13:21:50|33774.4|33754.4|33776.6|33756.6|33776.6|33756.6|33773.5|33753.5|18
1647436920000|2022-03-16 13:22:00|33776.8|33756.8|33778.2|33758.2|33779.1|33759.1|33776.8|33756.8|25
1647436930000|2022-03-16 13:22:10|33778|33758|33779.7|33759.7|33780.1|33760.1|33777.5|33757.5|15
1647436940000|2022-03-16 13:22:20|33779.6|33759.6|33779.6|33759.6|33779.6|33759.6|33777.4|33757.4|20
1647436950000|2022-03-16 13:22:30|33780.1|33760.1|33779|33759|33781.1|33761.1|33777.7|33757.7|25
1647436960000|2022-03-16 13:22:40|33778.7|33758.7|33782.6|33762.6|33783.7|33763.7|33778.7|33758.7|22
1647436970000|2022-03-16 13:22:50|33782.9|33762.9|33780.5|33760.5|33783|33763|33780.1|33760.1|12
1647436980000|2022-03-16 13:23:00|33780.4|33760.4|33779.7|33759.7|33781|33761|33779|33759|21
1647436990000|2022-03-16 13:23:10|33779.8|33759.8|33779.2|33759.2|33779.8|33759.8|33777.7|33757.7|20
1647437000000|2022-03-16 13:23:20|33779.5|33759.5|33779.6|33759.6|33783|33763|33777.6|33757.6|19
1647437010000|2022-03-16 13:23:30|33779.3|33759.3|33777|33757|33779.4|33759.4|33776.5|33756.5|30
1647437020000|2022-03-16 13:23:40|33776.8|33756.8|33776.4|33756.4|33777.5|33757.5|33774.7|33754.7|19
1647437030000|2022-03-16 13:23:50|33775.8|33755.8|33775|33755|33776.3|33756.3|33767|33747|28
1647437040000|2022-03-16 13:24:00|33774.8|33754.8|33777.2|33757.2|33778.2|33758.2|33774.1|33754.1|20
1647437050000|2022-03-16 13:24:10|33777.4|33757.4|33780.9|33760.9|33780.9|33760.9|33776.5|33756.5|18
1647437060000|2022-03-16 13:24:20|33781|33761|33776.4|33756.4|33781|33761|33775.8|33755.8|17
1647437070000|2022-03-16 13:24:30|33777|33757|33764.1|33744.1|33778.4|33758.4|33762.9|33742.9|28
1647437080000|2022-03-16 13:24:40|33764|33744|33760.7|33740.7|33764|33744|33759.6|33739.6|24
1647437090000|2022-03-16 13:24:50|33760.2|33740.2|33756.7|33736.7|33760.2|33740.2|33756.3|33736.3|25
1647437100000|2022-03-16 13:25:00|33756.6|33736.6|33757.7|33737.7|33757.8|33737.8|33756.4|33736.4|30
1647437110000|2022-03-16 13:25:10|33758|33738|33759.5|33739.5|33761.2|33741.2|33756.8|33736.8|22
1647437120000|2022-03-16 13:25:20|33759.3|33739.3|33765.1|33745.1|33767.2|33747.2|33757.8|33737.8|28
1647437130000|2022-03-16 13:25:30|33764.5|33744.5|33764.8|33744.8|33767.8|33747.8|33764.4|33744.4|31
1647437140000|2022-03-16 13:25:40|33765|33745|33765.9|33745.9|33767.3|33747.3|33764.5|33744.5|22
1647437150000|2022-03-16 13:25:50|33765.8|33745.8|33765.5|33745.5|33767.1|33747.1|33764.6|33744.6|24
1647437160000|2022-03-16 13:26:00|33767|33747|33769.3|33749.3|33769.9|33749.9|33767|33747|25
1647437170000|2022-03-16 13:26:10|33769|33749|33771.8|33751.8|33773.3|33753.3|33769|33749|25
1647437180000|2022-03-16 13:26:20|33771.9|33751.9|33773.3|33753.3|33773.3|33753.3|33770.7|33750.7|21
1647437190000|2022-03-16 13:26:30|33773.2|33753.2|33775.8|33755.8|33776.4|33756.4|33773.2|33753.2|25
1647437200000|2022-03-16 13:26:40|33776.3|33756.3|33777.8|33757.8|33779|33759|33774.9|33754.9|34
1647437210000|2022-03-16 13:26:50|33777.5|33757.5|33773|33753|33777.7|33757.7|33772.8|33752.8|27
1647437220000|2022-03-16 13:27:00|33774.3|33754.3|33778|33758|33778.9|33758.9|33774.3|33754.3|29
1647437230000|2022-03-16 13:27:10|33776.8|33756.8|33774.1|33754.1|33777.5|33757.5|33772.8|33752.8|32
1647437240000|2022-03-16 13:27:20|33774.2|33754.2|33775.4|33755.4|33775.5|33755.5|33772.9|33752.9|27
1647437250000|2022-03-16 13:27:30|33775.9|33755.9|33780.5|33760.5|33780.8|33760.8|33775.1|33755.1|27
1647437260000|2022-03-16 13:27:40|33780.4|33760.4|33781.3|33761.3|33781.4|33761.4|33779.5|33759.5|26
1647437270000|2022-03-16 13:27:50|33781.2|33761.2|33781.2|33761.2|33781.8|33761.8|33780.1|33760.1|20
1647437280000|2022-03-16 13:28:00|33781.6|33761.6|33785|33765|33785.9|33765.9|33780.9|33760.9|22
1647437290000|2022-03-16 13:28:10|33785.3|33765.3|33784.2|33764.2|33785.3|33765.3|33783.5|33763.5|19
1647437300000|2022-03-16 13:28:20|33783.9|33763.9|33784.5|33764.5|33785|33765|33783.9|33763.9|19
1647437310000|2022-03-16 13:28:30|33784.6|33764.6|33785.3|33765.3|33786.9|33766.9|33784.6|33764.6|11
1647437320000|2022-03-16 13:28:40|33785.6|33765.6|33783.4|33763.4|33787.1|33767.1|33783.4|33763.4|20
1647437330000|2022-03-16 13:28:50|33782.2|33762.2|33782.3|33762.3|33784|33764|33779.8|33759.8|24
1647437340000|2022-03-16 13:29:00|33782.8|33762.8|33787.1|33767.1|33787.4|33767.4|33780.7|33760.7|25
1647437350000|2022-03-16 13:29:10|33787.6|33767.6|33784.3|33764.3|33787.6|33767.6|33784.3|33764.3|17
1647437360000|2022-03-16 13:29:20|33784.4|33764.4|33782.2|33762.2|33784.4|33764.4|33780.3|33760.3|20
1647437370000|2022-03-16 13:29:30|33782.5|33762.5|33780.2|33760.2|33783.6|33763.6|33779.4|33759.4|25
1647437380000|2022-03-16 13:29:40|33780.1|33760.1|33780.6|33760.6|33780.8|33760.8|33779.9|33759.9|13
1647437390000|2022-03-16 13:29:50|33781.2|33761.2|33781.6|33761.6|33781.8|33761.8|33778.9|33758.9|26
1647437400000|2022-03-16 13:30:00|33781.2|33761.2|33778.6|33758.6|33781.2|33761.2|33777.1|33757.1|30
1647437410000|2022-03-16 13:30:10|33778.3|33758.3|33780.7|33760.7|33780.7|33760.7|33777.5|33757.5|25
1647437420000|2022-03-16 13:30:20|33780.6|33760.6|33783.3|33763.3|33786.1|33766.1|33780.6|33760.6|29
1647437430000|2022-03-16 13:30:30|33783.2|33763.2|33782.8|33762.8|33783.4|33763.4|33781.8|33761.8|19
1647437440000|2022-03-16 13:30:40|33782.9|33762.9|33783.7|33763.7|33785|33765|33782.8|33762.8|16
1647437450000|2022-03-16 13:30:50|33783.5|33763.5|33784.4|33764.4|33785.2|33765.2|33783.2|33763.2|23
1647437460000|2022-03-16 13:31:00|33784.3|33764.3|33780.4|33760.4|33784.9|33764.9|33780.4|33760.4|13
1647437470000|2022-03-16 13:31:10|33780.6|33760.6|33778.5|33758.5|33780.6|33760.6|33778.5|33758.5|26
1647437480000|2022-03-16 13:31:20|33778.6|33758.6|33781.7|33761.7|33781.8|33761.8|33778.6|33758.6|25
1647437490000|2022-03-16 13:31:30|33781.9|33761.9|33780.2|33760.2|33781.9|33761.9|33778.8|33758.8|20
1647437500000|2022-03-16 13:31:40|33780.4|33760.4|33779.1|33759.1|33781|33761|33778.5|33758.5|21
1647437510000|2022-03-16 13:31:50|33777.8|33757.8|33781|33761|33781.4|33761.4|33777.8|33757.8|29
1647437520000|2022-03-16 13:32:00|33781.9|33761.9|33780.6|33760.6|33781.9|33761.9|33779.2|33759.2|20
1647437530000|2022-03-16 13:32:10|33780.5|33760.5|33779.5|33759.5|33780.8|33760.8|33779.3|33759.3|20
1647437540000|2022-03-16 13:32:20|33779.6|33759.6|33778.3|33758.3|33781.6|33761.6|33778.3|33758.3|20
1647437550000|2022-03-16 13:32:30|33779.7|33759.7|33782.8|33762.8|33783.7|33763.7|33779.6|33759.6|23
1647437560000|2022-03-16 13:32:40|33782.7|33762.7|33780.4|33760.4|33782.7|33762.7|33778.5|33758.5|26
1647437570000|2022-03-16 13:32:50|33780.5|33760.5|33780.2|33760.2|33780.5|33760.5|33778.2|33758.2|25
1647437580000|2022-03-16 13:33:00|33781.1|33761.1|33784.1|33764.1|33784.9|33764.9|33781.1|33761.1|25
1647437590000|2022-03-16 13:33:10|33784.4|33764.4|33791.4|33771.4|33791.8|33771.8|33781.1|33761.1|24
1647437600000|2022-03-16 13:33:20|33791.2|33771.2|33793.3|33773.3|33794.1|33774.1|33791.2|33771.2|31
1647437610000|2022-03-16 13:33:30|33793.5|33773.5|33795.7|33775.7|33798.4|33778.4|33792.9|33772.9|27
1647437620000|2022-03-16 13:33:40|33795.5|33775.5|33795.8|33775.8|33796|33776|33793.4|33773.4|31
1647437630000|2022-03-16 13:33:50|33795.2|33775.2|33790.4|33770.4|33795.3|33775.3|33790.3|33770.3|24
1647437640000|2022-03-16 13:34:00|33790.3|33770.3|33784|33764|33792.2|33772.2|33776.3|33756.3|28
1647437650000|2022-03-16 13:34:10|33783.8|33763.8|33786.4|33766.4|33786.6|33766.6|33783.8|33763.8|26
1647437660000|2022-03-16 13:34:20|33786.3|33766.3|33784.5|33764.5|33786.6|33766.6|33783.4|33763.4|25
1647437670000|2022-03-16 13:34:30|33784.3|33764.3|33785.1|33765.1|33786.4|33766.4|33784.3|33764.3|19
1647437680000|2022-03-16 13:34:40|33785.6|33765.6|33778.6|33758.6|33787|33767|33778.1|33758.1|27
1647437690000|2022-03-16 13:34:50|33785.1|33765.1|33780.9|33760.9|33785.1|33765.1|33780.2|33760.2|28
1647437700000|2022-03-16 13:35:00|33780.6|33760.6|33773.2|33753.2|33780.8|33760.8|33773|33753|27
1647437710000|2022-03-16 13:35:10|33772.7|33752.7|33770.8|33750.8|33772.7|33752.7|33768.1|33748.1|28
1647437720000|2022-03-16 13:35:20|33771.2|33751.2|33768.4|33748.4|33771.7|33751.7|33768.4|33748.4|26
1647437730000|2022-03-16 13:35:30|33768.3|33748.3|33764.5|33744.5|33768.3|33748.3|33763.6|33743.6|28
1647437740000|2022-03-16 13:35:40|33764.8|33744.8|33763.2|33743.2|33764.8|33744.8|33759.8|33739.8|32
1647437750000|2022-03-16 13:35:50|33764|33744|33765.7|33745.7|33766.9|33746.9|33764|33744|29
1647437760000|2022-03-16 13:36:00|33765.4|33745.4|33770.9|33750.9|33770.9|33750.9|33765|33745|25
1647437770000|2022-03-16 13:36:10|33770.3|33750.3|33765.3|33745.3|33771.3|33751.3|33764.1|33744.1|33
1647437780000|2022-03-16 13:36:20|33764.6|33744.6|33765.8|33745.8|33766.2|33746.2|33763|33743|28
1647437790000|2022-03-16 13:36:30|33765.9|33745.9|33765.4|33745.4|33772.2|33752.2|33763.3|33743.3|33
1647437800000|2022-03-16 13:36:40|33766.3|33746.3|33763.6|33743.6|33767.5|33747.5|33762.8|33742.8|23
1647437810000|2022-03-16 13:36:50|33763.4|33743.4|33762.5|33742.5|33763.4|33743.4|33761.3|33741.3|30
1647437820000|2022-03-16 13:37:00|33762.3|33742.3|33763.1|33743.1|33763.1|33743.1|33760.5|33740.5|25
1647437830000|2022-03-16 13:37:10|33762.8|33742.8|33767.4|33747.4|33767.4|33747.4|33760.9|33740.9|27
1647437840000|2022-03-16 13:37:20|33766.6|33746.6|33764.9|33744.9|33768.6|33748.6|33763|33743|26
1647437850000|2022-03-16 13:37:30|33765.1|33745.1|33765.2|33745.2|33768.1|33748.1|33764.9|33744.9|22
1647437860000|2022-03-16 13:37:40|33766.6|33746.6|33775.6|33755.6|33780.7|33760.7|33766.6|33746.6|32
1647437870000|2022-03-16 13:37:50|33774.9|33754.9|33776.7|33756.7|33777.5|33757.5|33770.1|33750.1|35
1647437880000|2022-03-16 13:38:00|33775.6|33755.6|33776.1|33756.1|33778.6|33758.6|33775.1|33755.1|27
1647437890000|2022-03-16 13:38:10|33780.2|33760.2|33779.6|33759.6|33780.6|33760.6|33778.7|33758.7|16
1647437900000|2022-03-16 13:38:20|33779.3|33759.3|33797.9|33777.9|33797.9|33777.9|33776.7|33756.7|30
1647437910000|2022-03-16 13:38:30|33798.7|33778.7|33796.9|33776.9|33799.1|33779.1|33794.5|33774.5|21
1647437920000|2022-03-16 13:38:40|33796.1|33776.1|33785|33765|33796.8|33776.8|33783.9|33763.9|27
1647437930000|2022-03-16 13:38:50|33785.2|33765.2|33775.7|33755.7|33785.2|33765.2|33773.9|33753.9|37
1647437940000|2022-03-16 13:39:00|33775.4|33755.4|33773.5|33753.5|33776.8|33756.8|33771.2|33751.2|36
1647437950000|2022-03-16 13:39:10|33773.9|33753.9|33767.4|33747.4|33774.7|33754.7|33764.8|33744.8|36
1647437960000|2022-03-16 13:39:20|33766.4|33746.4|33767.9|33747.9|33768|33748|33764|33744|35
1647437970000|2022-03-16 13:39:30|33767.5|33747.5|33765.4|33745.4|33770.2|33750.2|33765.3|33745.3|30
1647437980000|2022-03-16 13:39:40|33765.2|33745.2|33760.5|33740.5|33766.3|33746.3|33760.5|33740.5|29
1647437990000|2022-03-16 13:39:50|33759.7|33739.7|33762.2|33742.2|33762.5|33742.5|33759.7|33739.7|26
1647438000000|2022-03-16 13:40:00|33762.6|33742.6|33758.8|33738.8|33762.6|33742.6|33757.2|33737.2|25
1647438010000|2022-03-16 13:40:10|33758.9|33738.9|33757.8|33737.8|33758.9|33738.9|33755.5|33735.5|35
1647438020000|2022-03-16 13:40:20|33764.1|33744.1|33765.5|33745.5|33765.5|33745.5|33763.4|33743.4|30
1647438030000|2022-03-16 13:40:30|33765.9|33745.9|33766.6|33746.6|33766.8|33746.8|33764.9|33744.9|25
1647438040000|2022-03-16 13:40:40|33766.7|33746.7|33768.3|33748.3|33768.4|33748.4|33765.7|33745.7|24
1647438050000|2022-03-16 13:40:50|33768|33748|33770.1|33750.1|33771|33751|33767.7|33747.7|29
1647438060000|2022-03-16 13:41:00|33769.6|33749.6|33769.7|33749.7|33771.9|33751.9|33768.9|33748.9|30
1647438070000|2022-03-16 13:41:10|33769.1|33749.1|33770.6|33750.6|33771|33751|33767.6|33747.6|31
1647438080000|2022-03-16 13:41:20|33770.7|33750.7|33779.5|33759.5|33781.2|33761.2|33769.9|33749.9|29
1647438090000|2022-03-16 13:41:30|33781.1|33761.1|33778.1|33758.1|33781.1|33761.1|33777|33757|34
1647438100000|2022-03-16 13:41:40|33777.7|33757.7|33776.7|33756.7|33777.7|33757.7|33774.5|33754.5|31
1647438110000|2022-03-16 13:41:50|33776.8|33756.8|33775.6|33755.6|33777.3|33757.3|33775.4|33755.4|24
1647438120000|2022-03-16 13:42:00|33775.4|33755.4|33773.3|33753.3|33775.7|33755.7|33772.1|33752.1|21
1647438130000|2022-03-16 13:42:10|33773.1|33753.1|33770.1|33750.1|33773.3|33753.3|33769.2|33749.2|26
1647438140000|2022-03-16 13:42:20|33770.5|33750.5|33767.6|33747.6|33771.1|33751.1|33766.2|33746.2|32
1647438150000|2022-03-16 13:42:30|33767.8|33747.8|33762.6|33742.6|33768.7|33748.7|33762.4|33742.4|34
1647438160000|2022-03-16 13:42:40|33762.3|33742.3|33764.3|33744.3|33764.6|33744.6|33762.3|33742.3|34
1647438170000|2022-03-16 13:42:50|33764.7|33744.7|33763.3|33743.3|33765.7|33745.7|33763.3|33743.3|31
1647438180000|2022-03-16 13:43:00|33763.5|33743.5|33761.3|33741.3|33763.5|33743.5|33760.9|33740.9|25
1647438190000|2022-03-16 13:43:10|33762|33742|33761.7|33741.7|33763.2|33743.2|33760.4|33740.4|30
1647438200000|2022-03-16 13:43:20|33762.1|33742.1|33763.2|33743.2|33764.7|33744.7|33760.9|33740.9|35
1647438210000|2022-03-16 13:43:30|33763|33743|33763.4|33743.4|33765.4|33745.4|33762.4|33742.4|33
1647438220000|2022-03-16 13:43:40|33763.2|33743.2|33763|33743|33764.8|33744.8|33762.8|33742.8|18
1647438230000|2022-03-16 13:43:50|33763.7|33743.7|33764|33744|33766.6|33746.6|33762.9|33742.9|29
1647438240000|2022-03-16 13:44:00|33764.2|33744.2|33764.6|33744.6|33766.8|33746.8|33764.2|33744.2|35
1647438250000|2022-03-16 13:44:10|33764.3|33744.3|33764.7|33744.7|33765.2|33745.2|33763.2|33743.2|34
1647438260000|2022-03-16 13:44:20|33764.9|33744.9|33764.5|33744.5|33766.1|33746.1|33762.8|33742.8|31
1647438270000|2022-03-16 13:44:30|33763.5|33743.5|33765.4|33745.4|33765.6|33745.6|33763.1|33743.1|32
1647438280000|2022-03-16 13:44:40|33765.7|33745.7|33766.3|33746.3|33766.7|33746.7|33765.3|33745.3|25
1647438290000|2022-03-16 13:44:50|33766.4|33746.4|33766.5|33746.5|33766.8|33746.8|33764.8|33744.8|27
1647438300000|2022-03-16 13:45:00|33766.3|33746.3|33766.2|33746.2|33767|33747|33765.6|33745.6|17
1647438310000|2022-03-16 13:45:10|33766.3|33746.3|33764.4|33744.4|33769.5|33749.5|33763.7|33743.7|32
1647438320000|2022-03-16 13:45:20|33764|33744|33764|33744|33765.4|33745.4|33763.3|33743.3|25
1647438330000|2022-03-16 13:45:30|33765.3|33745.3|33764.2|33744.2|33765.3|33745.3|33762.6|33742.6|25
1647438340000|2022-03-16 13:45:40|33764.3|33744.3|33764.6|33744.6|33765.6|33745.6|33763.9|33743.9|28
1647438350000|2022-03-16 13:45:50|33764.7|33744.7|33764.6|33744.6|33765.1|33745.1|33764|33744|24
1647438360000|2022-03-16 13:46:00|33764.5|33744.5|33763.4|33743.4|33764.9|33744.9|33763.4|33743.4|20
1647438370000|2022-03-16 13:46:10|33763.8|33743.8|33764.9|33744.9|33764.9|33744.9|33762.1|33742.1|29
1647438380000|2022-03-16 13:46:20|33764.4|33744.4|33763.2|33743.2|33764.7|33744.7|33762|33742|27
1647438390000|2022-03-16 13:46:30|33763.4|33743.4|33764.8|33744.8|33765.2|33745.2|33763.4|33743.4|13
1647438400000|2022-03-16 13:46:40|33765.2|33745.2|33762.6|33742.6|33766.5|33746.5|33761.5|33741.5|27
1647438410000|2022-03-16 13:46:50|33763.4|33743.4|33761.1|33741.1|33763.4|33743.4|33760.6|33740.6|28
1647438420000|2022-03-16 13:47:00|33760.6|33740.6|33758.8|33738.8|33764|33744|33758.8|33738.8|38
1647438430000|2022-03-16 13:47:10|33759.2|33739.2|33757.9|33737.9|33760.6|33740.6|33757.7|33737.7|37
1647438440000|2022-03-16 13:47:20|33758|33738|33760.6|33740.6|33763.5|33743.5|33758|33738|30
1647438450000|2022-03-16 13:47:30|33760.2|33740.2|33761.2|33741.2|33762.1|33742.1|33759.9|33739.9|27
1647438460000|2022-03-16 13:47:40|33760.7|33740.7|33759.3|33739.3|33761|33741|33757.9|33737.9|33
1647438470000|2022-03-16 13:47:50|33759.4|33739.4|33759.7|33739.7|33760.6|33740.6|33758.4|33738.4|29
1647438480000|2022-03-16 13:48:00|33759.3|33739.3|33759.9|33739.9|33760.6|33740.6|33758.4|33738.4|30
1647438490000|2022-03-16 13:48:10|33759.6|33739.6|33759.1|33739.1|33761.1|33741.1|33757|33737|34
1647438500000|2022-03-16 13:48:20|33759|33739|33759.6|33739.6|33761.6|33741.6|33758.2|33738.2|24
1647438510000|2022-03-16 13:48:30|33760.1|33740.1|33759.6|33739.6|33760.5|33740.5|33759.2|33739.2|26
1647438520000|2022-03-16 13:48:40|33759.3|33739.3|33754.5|33734.5|33759.3|33739.3|33752.2|33732.2|29
1647438530000|2022-03-16 13:48:50|33754.9|33734.9|33757.7|33737.7|33758|33738|33754.6|33734.6|33
1647438540000|2022-03-16 13:49:00|33757.4|33737.4|33749.7|33729.7|33758.1|33738.1|33744.4|33724.4|37
1647438550000|2022-03-16 13:49:10|33749.4|33729.4|33750.4|33730.4|33751|33731|33747.9|33727.9|33
1647438560000|2022-03-16 13:49:20|33750.3|33730.3|33749.4|33729.4|33751|33731|33748.8|33728.8|22
1647438570000|2022-03-16 13:49:30|33749.3|33729.3|33747.7|33727.7|33751.2|33731.2|33743.5|33723.5|22
1647438580000|2022-03-16 13:49:40|33747.4|33727.4|33749.4|33729.4|33752.3|33732.3|33746.3|33726.3|26
1647438590000|2022-03-16 13:49:50|33749.7|33729.7|33746.2|33726.2|33749.7|33729.7|33745.1|33725.1|29
1647438600000|2022-03-16 13:50:00|33749.6|33729.6|33750.2|33730.2|33750.8|33730.8|33747.7|33727.7|29
1647438610000|2022-03-16 13:50:10|33750|33730|33761.3|33741.3|33761.3|33741.3|33749.4|33729.4|29
1647438620000|2022-03-16 13:50:20|33759.8|33739.8|33762.7|33742.7|33762.8|33742.8|33759.8|33739.8|32
1647438630000|2022-03-16 13:50:30|33762.5|33742.5|33759.9|33739.9|33762.8|33742.8|33759.9|33739.9|23
1647438640000|2022-03-16 13:50:40|33760|33740|33758.7|33738.7|33760.9|33740.9|33758.2|33738.2|22
1647438650000|2022-03-16 13:50:50|33759.5|33739.5|33760.3|33740.3|33762.9|33742.9|33757.1|33737.1|29
1647438660000|2022-03-16 13:51:00|33761.3|33741.3|33759.2|33739.2|33763.8|33743.8|33757.7|33737.7|31
1647438670000|2022-03-16 13:51:10|33758.9|33738.9|33768.1|33748.1|33768.8|33748.8|33758.9|33738.9|35
1647438680000|2022-03-16 13:51:20|33767.9|33747.9|33767.3|33747.3|33768|33748|33764.5|33744.5|34
1647438690000|2022-03-16 13:51:30|33767.7|33747.7|33767.7|33747.7|33768.4|33748.4|33767.2|33747.2|29
1647438700000|2022-03-16 13:51:40|33767.3|33747.3|33770.1|33750.1|33771.4|33751.4|33767.1|33747.1|22
1647438710000|2022-03-16 13:51:50|33770.4|33750.4|33771.2|33751.2|33772.3|33752.3|33769.6|33749.6|23
1647438720000|2022-03-16 13:52:00|33771|33751|33770.4|33750.4|33772|33752|33768.7|33748.7|34
1647438730000|2022-03-16 13:52:10|33770.5|33750.5|33770.9|33750.9|33771.4|33751.4|33769.5|33749.5|28
1647438740000|2022-03-16 13:52:20|33770.8|33750.8|33773.1|33753.1|33773.1|33753.1|33770.3|33750.3|25
1647438750000|2022-03-16 13:52:30|33772.8|33752.8|33774.4|33754.4|33775|33755|33772.4|33752.4|22
1647438760000|2022-03-16 13:52:40|33774|33754|33773.1|33753.1|33776.2|33756.2|33773|33753|29
1647438770000|2022-03-16 13:52:50|33773.2|33753.2|33776.6|33756.6|33777.5|33757.5|33773.1|33753.1|33
1647438780000|2022-03-16 13:53:00|33776.9|33756.9|33769.8|33749.8|33778.3|33758.3|33769.7|33749.7|28
1647438790000|2022-03-16 13:53:10|33773.4|33753.4|33783.2|33763.2|33785.6|33765.6|33773.4|33753.4|34
1647438800000|2022-03-16 13:53:20|33783|33763|33789.3|33769.3|33789.6|33769.6|33782.5|33762.5|28
1647438810000|2022-03-16 13:53:30|33789.2|33769.2|33787.8|33767.8|33790.2|33770.2|33787.3|33767.3|31
1647438820000|2022-03-16 13:53:40|33788.1|33768.1|33789.4|33769.4|33790.9|33770.9|33787.7|33767.7|23
1647438830000|2022-03-16 13:53:50|33788.7|33768.7|33789.1|33769.1|33789.7|33769.7|33788.5|33768.5|22
1647438840000|2022-03-16 13:54:00|33788.1|33768.1|33801.3|33781.3|33801.3|33781.3|33788|33768|35
1647438850000|2022-03-16 13:54:10|33801.8|33781.8|33807.2|33787.2|33808.3|33788.3|33801.8|33781.8|34
1647438860000|2022-03-16 13:54:20|33806.5|33786.5|33826.2|33806.2|33826.2|33806.2|33805.6|33785.6|30
1647438870000|2022-03-16 13:54:30|33826.3|33806.3|33819.4|33799.4|33835.1|33815.1|33818.4|33798.4|36
1647438880000|2022-03-16 13:54:40|33818|33798|33817.5|33797.5|33825.4|33805.4|33816.6|33796.6|36
1647438890000|2022-03-16 13:54:50|33818|33798|33817.6|33797.6|33821.4|33801.4|33815.1|33795.1|35
1647438900000|2022-03-16 13:55:00|33817.4|33797.4|33817.6|33797.6|33818.6|33798.6|33816.1|33796.1|25
1647438910000|2022-03-16 13:55:10|33817|33797|33810.7|33790.7|33817.8|33797.8|33805.2|33785.2|30
1647438920000|2022-03-16 13:55:20|33812.6|33792.6|33810|33790|33813.5|33793.5|33808.1|33788.1|32
1647438930000|2022-03-16 13:55:30|33809.7|33789.7|33803.7|33783.7|33810.7|33790.7|33802.4|33782.4|37
1647438940000|2022-03-16 13:55:40|33803.8|33783.8|33795.6|33775.6|33805.7|33785.7|33788.9|33768.9|34
1647438950000|2022-03-16 13:55:50|33796.9|33776.9|33773|33753|33799.4|33779.4|33772.3|33752.3|33
1647438960000|2022-03-16 13:56:00|33773.7|33753.7|33783.2|33763.2|33783.2|33763.2|33771.3|33751.3|34
1647438970000|2022-03-16 13:56:10|33785|33765|33784.9|33764.9|33785.5|33765.5|33779.6|33759.6|32
1647438980000|2022-03-16 13:56:20|33784.1|33764.1|33775.7|33755.7|33785|33765|33775.7|33755.7|30
1647438990000|2022-03-16 13:56:30|33776.7|33756.7|33760.8|33740.8|33776.7|33756.7|33760.8|33740.8|30
1647439000000|2022-03-16 13:56:40|33761.6|33741.6|33761.4|33741.4|33762.2|33742.2|33760.1|33740.1|28
1647439010000|2022-03-16 13:56:50|33761.5|33741.5|33762|33742|33764.6|33744.6|33760.8|33740.8|33
1647439020000|2022-03-16 13:57:00|33761.9|33741.9|33758.5|33738.5|33761.9|33741.9|33758.3|33738.3|26
1647439030000|2022-03-16 13:57:10|33760.2|33740.2|33758|33738|33762|33742|33757.3|33737.3|23
1647439040000|2022-03-16 13:57:20|33757.3|33737.3|33774.7|33754.7|33776.1|33756.1|33757.3|33737.3|30
1647439050000|2022-03-16 13:57:30|33776|33756|33764|33744|33777.5|33757.5|33760.2|33740.2|33
1647439060000|2022-03-16 13:57:40|33765|33745|33778.8|33758.8|33784.9|33764.9|33761.4|33741.4|33
1647439070000|2022-03-16 13:57:50|33778.6|33758.6|33786|33766|33788.7|33768.7|33774.1|33754.1|37
1647439080000|2022-03-16 13:58:00|33784.3|33764.3|33791.7|33771.7|33792.5|33772.5|33784|33764|28
1647439090000|2022-03-16 13:58:10|33791.9|33771.9|33788.5|33768.5|33792|33772|33788.5|33768.5|27
1647439100000|2022-03-16 13:58:20|33789|33769|33793|33773|33793|33773|33788.4|33768.4|26
1647439110000|2022-03-16 13:58:30|33792.9|33772.9|33790.2|33770.2|33794|33774|33787.1|33767.1|24
1647439120000|2022-03-16 13:58:40|33791.1|33771.1|33787.5|33767.5|33791.1|33771.1|33786.8|33766.8|26
1647439130000|2022-03-16 13:58:50|33787.4|33767.4|33780|33760|33789.2|33769.2|33780|33760|26
1647439140000|2022-03-16 13:59:00|33781.1|33761.1|33762.3|33742.3|33782.3|33762.3|33762.3|33742.3|34
1647439150000|2022-03-16 13:59:10|33761.3|33741.3|33765.1|33745.1|33766.1|33746.1|33759.5|33739.5|31
1647439160000|2022-03-16 13:59:20|33764.6|33744.6|33764.8|33744.8|33766.2|33746.2|33764.2|33744.2|24
1647439170000|2022-03-16 13:59:30|33764.3|33744.3|33766.8|33746.8|33767.8|33747.8|33764.3|33744.3|28
1647439180000|2022-03-16 13:59:40|33766.6|33746.6|33790.7|33770.7|33793.5|33773.5|33765.7|33745.7|28
1647439190000|2022-03-16 13:59:50|33789.5|33769.5|33788.1|33768.1|33807.8|33787.8|33786.2|33766.2|36
1647439200000|2022-03-16 14:00:00|33773.7|33753.7|33767.7|33747.7|33776.1|33756.1|33767.7|33747.7|35
1647439210000|2022-03-16 14:00:10|33765.6|33745.6|33769.9|33749.9|33770.8|33750.8|33765.6|33745.6|28
1647439220000|2022-03-16 14:00:20|33769.7|33749.7|33767.7|33747.7|33771.2|33751.2|33767.7|33747.7|25
1647439230000|2022-03-16 14:00:30|33767.6|33747.6|33776|33756|33776.6|33756.6|33767.6|33747.6|30
1647439240000|2022-03-16 14:00:40|33775.5|33755.5|33781.1|33761.1|33781.1|33761.1|33773.8|33753.8|24
1647439250000|2022-03-16 14:00:50|33778.9|33758.9|33776.8|33756.8|33778.9|33758.9|33775.8|33755.8|30
1647439260000|2022-03-16 14:01:00|33776.6|33756.6|33782.9|33762.9|33782.9|33762.9|33776.6|33756.6|33
1647439270000|2022-03-16 14:01:10|33782.2|33762.2|33786|33766|33786.3|33766.3|33782.2|33762.2|28
1647439280000|2022-03-16 14:01:20|33786.3|33766.3|33792.9|33772.9|33792.9|33772.9|33783.5|33763.5|31
1647439290000|2022-03-16 14:01:30|33793.3|33773.3|33794.1|33774.1|33802.3|33782.3|33788.5|33768.5|30
1647439300000|2022-03-16 14:01:40|33796.1|33776.1|33791.9|33771.9|33800.6|33780.6|33791.9|33771.9|36
1647439310000|2022-03-16 14:01:50|33793.8|33773.8|33777.3|33757.3|33794.4|33774.4|33775.7|33755.7|34
1647439320000|2022-03-16 14:02:00|33779.2|33759.2|33774.2|33754.2|33779.5|33759.5|33767.3|33747.3|33
1647439330000|2022-03-16 14:02:10|33773.6|33753.6|33777.6|33757.6|33777.8|33757.8|33771.1|33751.1|36
1647439340000|2022-03-16 14:02:20|33776.9|33756.9|33765.6|33745.6|33776.9|33756.9|33764.3|33744.3|31
1647439350000|2022-03-16 14:02:30|33767|33747|33767.8|33747.8|33768|33748|33764.6|33744.6|28
1647439360000|2022-03-16 14:02:40|33767.4|33747.4|33767.1|33747.1|33773.2|33753.2|33766.5|33746.5|28
1647439370000|2022-03-16 14:02:50|33766.9|33746.9|33769.5|33749.5|33773.7|33753.7|33766.3|33746.3|36
1647439380000|2022-03-16 14:03:00|33769.1|33749.1|33761.9|33741.9|33769.1|33749.1|33760.8|33740.8|35
1647439390000|2022-03-16 14:03:10|33762.2|33742.2|33761|33741|33762.7|33742.7|33758.1|33738.1|27
1647439400000|2022-03-16 14:03:20|33761.2|33741.2|33757.8|33737.8|33762.5|33742.5|33757.8|33737.8|24
1647439410000|2022-03-16 14:03:30|33757.5|33737.5|33759.2|33739.2|33760|33740|33753|33733|23
1647439420000|2022-03-16 14:03:40|33759.1|33739.1|33783.1|33763.1|33784.6|33764.6|33759.1|33739.1|35
1647439430000|2022-03-16 14:03:50|33783.9|33763.9|33783.7|33763.7|33783.9|33763.9|33780.4|33760.4|28
1647439440000|2022-03-16 14:04:00|33782.7|33762.7|33785.9|33765.9|33787|33767|33782.3|33762.3|32
1647439450000|2022-03-16 14:04:10|33787.1|33767.1|33784.2|33764.2|33790|33770|33784.2|33764.2|36
1647439460000|2022-03-16 14:04:20|33784.4|33764.4|33786.3|33766.3|33786.7|33766.7|33783.8|33763.8|33
1647439470000|2022-03-16 14:04:30|33786.1|33766.1|33787.9|33767.9|33789.4|33769.4|33782.4|33762.4|34
1647439480000|2022-03-16 14:04:40|33787.8|33767.8|33786.7|33766.7|33789.2|33769.2|33786.3|33766.3|26
1647439490000|2022-03-16 14:04:50|33786.1|33766.1|33784.9|33764.9|33787.3|33767.3|33784.9|33764.9|17
1647439500000|2022-03-16 14:05:00|33785.6|33765.6|33788.8|33768.8|33792.2|33772.2|33784.8|33764.8|26
1647439510000|2022-03-16 14:05:10|33788.7|33768.7|33786.5|33766.5|33789.6|33769.6|33785.5|33765.5|27
1647439520000|2022-03-16 14:05:20|33786.6|33766.6|33786.1|33766.1|33786.9|33766.9|33782|33762|24
1647439530000|2022-03-16 14:05:30|33785.7|33765.7|33801.8|33781.8|33802.1|33782.1|33785.7|33765.7|33
1647439540000|2022-03-16 14:05:40|33801.4|33781.4|33801.9|33781.9|33802.8|33782.8|33801|33781|25
1647439550000|2022-03-16 14:05:50|33802.1|33782.1|33800.6|33780.6|33807.5|33787.5|33800.6|33780.6|36
1647439560000|2022-03-16 14:06:00|33801.7|33781.7|33794.4|33774.4|33802.2|33782.2|33794.4|33774.4|28
1647439570000|2022-03-16 14:06:10|33795.9|33775.9|33795.2|33775.2|33796.2|33776.2|33795|33775|22
1647439580000|2022-03-16 14:06:20|33794.7|33774.7|33788.3|33768.3|33794.7|33774.7|33787|33767|32
1647439590000|2022-03-16 14:06:30|33788.8|33768.8|33780.9|33760.9|33789.2|33769.2|33780.9|33760.9|22
1647439600000|2022-03-16 14:06:40|33781.3|33761.3|33780.2|33760.2|33782.2|33762.2|33778.8|33758.8|25
1647439610000|2022-03-16 14:06:50|33779.9|33759.9|33780.6|33760.6|33782.1|33762.1|33779.2|33759.2|34
1647439620000|2022-03-16 14:07:00|33782.2|33762.2|33779.9|33759.9|33783.3|33763.3|33779.9|33759.9|24
1647439630000|2022-03-16 14:07:10|33780.1|33760.1|33780.9|33760.9|33781.2|33761.2|33779.3|33759.3|25
1647439640000|2022-03-16 14:07:20|33780.6|33760.6|33776.9|33756.9|33780.7|33760.7|33776.6|33756.6|23
1647439650000|2022-03-16 14:07:30|33776.8|33756.8|33776|33756|33780.1|33760.1|33776|33756|26
1647439660000|2022-03-16 14:07:40|33775.7|33755.7|33782.9|33762.9|33784.2|33764.2|33775.7|33755.7|31
1647439670000|2022-03-16 14:07:50|33782.6|33762.6|33783.2|33763.2|33784.8|33764.8|33782.6|33762.6|22
1647439680000|2022-03-16 14:08:00|33783|33763|33783.3|33763.3|33783.7|33763.7|33780.8|33760.8|30
1647439690000|2022-03-16 14:08:10|33784.3|33764.3|33784.6|33764.6|33786.3|33766.3|33783.1|33763.1|30
1647439700000|2022-03-16 14:08:20|33784.1|33764.1|33784.5|33764.5|33785.5|33765.5|33782.7|33762.7|27
1647439710000|2022-03-16 14:08:30|33784.6|33764.6|33777.3|33757.3|33785.6|33765.6|33776.3|33756.3|33
1647439720000|2022-03-16 14:08:40|33776.5|33756.5|33775.9|33755.9|33780.2|33760.2|33775.8|33755.8|33
1647439730000|2022-03-16 14:08:50|33776.2|33756.2|33773.3|33753.3|33776.7|33756.7|33771.4|33751.4|32
1647439740000|2022-03-16 14:09:00|33773.8|33753.8|33781.8|33761.8|33783.8|33763.8|33773.4|33753.4|32
1647439750000|2022-03-16 14:09:10|33782.8|33762.8|33777.6|33757.6|33784.2|33764.2|33776.1|33756.1|35
1647439760000|2022-03-16 14:09:20|33777.9|33757.9|33777.5|33757.5|33781.2|33761.2|33777.1|33757.1|31
1647439770000|2022-03-16 14:09:30|33777.4|33757.4|33776.1|33756.1|33777.8|33757.8|33775.8|33755.8|25
1647439780000|2022-03-16 14:09:40|33776.5|33756.5|33772.7|33752.7|33777.2|33757.2|33770.8|33750.8|29
1647439790000|2022-03-16 14:09:50|33773|33753|33775.9|33755.9|33775.9|33755.9|33772.9|33752.9|28
1647439800000|2022-03-16 14:10:00|33775.7|33755.7|33775.8|33755.8|33775.8|33755.8|33773.5|33753.5|26
1647439810000|2022-03-16 14:10:10|33776.1|33756.1|33776.4|33756.4|33778.1|33758.1|33775.3|33755.3|24
1647439820000|2022-03-16 14:10:20|33776.6|33756.6|33776.1|33756.1|33777.6|33757.6|33775.8|33755.8|23
1647439830000|2022-03-16 14:10:30|33776.2|33756.2|33777.2|33757.2|33778.5|33758.5|33774.8|33754.8|29
1647439840000|2022-03-16 14:10:40|33776.7|33756.7|33773.9|33753.9|33778.2|33758.2|33771.2|33751.2|29
1647439850000|2022-03-16 14:10:50|33775|33755|33774.6|33754.6|33776|33756|33772.4|33752.4|30
1647439860000|2022-03-16 14:11:00|33774.8|33754.8|33774.2|33754.2|33776.2|33756.2|33773.1|33753.1|26
1647439870000|2022-03-16 14:11:10|33774.4|33754.4|33756.9|33736.9|33774.6|33754.6|33756.9|33736.9|29
1647439880000|2022-03-16 14:11:20|33753.8|33733.8|33750.2|33730.2|33758.3|33738.3|33750.2|33730.2|36
1647439890000|2022-03-16 14:11:30|33750.5|33730.5|33740.2|33720.2|33751.5|33731.5|33739|33719|35
1647439900000|2022-03-16 14:11:40|33739.8|33719.8|33730.3|33710.3|33739.8|33719.8|33727.6|33707.6|34
1647439910000|2022-03-16 14:11:50|33729.8|33709.8|33730.2|33710.2|33731.3|33711.3|33728|33708|31
1647439920000|2022-03-16 14:12:00|33729.9|33709.9|33730.9|33710.9|33730.9|33710.9|33721.6|33701.6|39
1647439930000|2022-03-16 14:12:10|33728.9|33708.9|33730.3|33710.3|33732.1|33712.1|33728.1|33708.1|34
1647439940000|2022-03-16 14:12:20|33730.5|33710.5|33723.4|33703.4|33730.5|33710.5|33723.4|33703.4|31
1647439950000|2022-03-16 14:12:30|33723.9|33703.9|33723.1|33703.1|33727.9|33707.9|33723.1|33703.1|32
1647439960000|2022-03-16 14:12:40|33725.5|33705.5|33726.6|33706.6|33726.8|33706.8|33724.3|33704.3|33
1647439970000|2022-03-16 14:12:50|33726.1|33706.1|33727.3|33707.3|33728.8|33708.8|33726|33706|25
1647439980000|2022-03-16 14:13:00|33727.9|33707.9|33732|33712|33734.3|33714.3|33727.4|33707.4|26
1647439990000|2022-03-16 14:13:10|33731.7|33711.7|33735.1|33715.1|33737.2|33717.2|33731.7|33711.7|38
1647440000000|2022-03-16 14:13:20|33732|33712|33728.4|33708.4|33736.7|33716.7|33727.8|33707.8|39
1647440010000|2022-03-16 14:13:30|33727.7|33707.7|33723.3|33703.3|33728.9|33708.9|33719.7|33699.7|35
1647440020000|2022-03-16 14:13:40|33721.6|33701.6|33721.5|33701.5|33726|33706|33720|33700|37
1647440030000|2022-03-16 14:13:50|33720.9|33700.9|33710|33690|33720.9|33700.9|33708.6|33688.6|39
1647440040000|2022-03-16 14:14:00|33709.5|33689.5|33700.1|33680.1|33709.5|33689.5|33694.7|33674.7|39
1647440050000|2022-03-16 14:14:10|33699.9|33679.9|33687.2|33667.2|33699.9|33679.9|33687.2|33667.2|40
1647440060000|2022-03-16 14:14:20|33686|33666|33684.9|33664.9|33689.4|33669.4|33680.4|33660.4|37
1647440070000|2022-03-16 14:14:30|33684.3|33664.3|33686.2|33666.2|33689.4|33669.4|33682.2|33662.2|37
1647440080000|2022-03-16 14:14:40|33686.3|33666.3|33674|33654|33688.1|33668.1|33673.5|33653.5|36
1647440090000|2022-03-16 14:14:50|33668.8|33648.8|33649.7|33629.7|33671.1|33651.1|33649.5|33629.5|39
1647440100000|2022-03-16 14:15:00|33650.5|33630.5|33653.6|33633.6|33657.7|33637.7|33649.5|33629.5|35
1647440110000|2022-03-16 14:15:10|33655.1|33635.1|33654.5|33634.5|33656.2|33636.2|33651.5|33631.5|38
1647440120000|2022-03-16 14:15:20|33654.2|33634.2|33659.5|33639.5|33661|33641|33652.5|33632.5|39
1647440130000|2022-03-16 14:15:30|33657.7|33637.7|33649.8|33629.8|33657.7|33637.7|33647.9|33627.9|37
1647440140000|2022-03-16 14:15:40|33649.4|33629.4|33637.3|33617.3|33649.7|33629.7|33629.9|33609.9|38
1647440150000|2022-03-16 14:15:50|33637.2|33617.2|33617|33597|33637.2|33617.2|33616.1|33596.1|37
1647440160000|2022-03-16 14:16:00|33616.4|33596.4|33616.7|33596.7|33623.4|33603.4|33613.2|33593.2|39
1647440170000|2022-03-16 14:16:10|33616.8|33596.8|33612.2|33592.2|33617|33597|33610.7|33590.7|38
1647440180000|2022-03-16 14:16:20|33614.5|33594.5|33610|33590|33618.2|33598.2|33600|33580|40
1647440190000|2022-03-16 14:16:30|33606.6|33586.6|33597|33577|33611.6|33591.6|33597|33577|40
1647440200000|2022-03-16 14:16:40|33598.1|33578.1|33596.2|33576.2|33606.1|33586.1|33592.3|33572.3|38
1647440210000|2022-03-16 14:16:50|33595.4|33575.4|33581.2|33561.2|33596.6|33576.6|33579.2|33559.2|40
1647440220000|2022-03-16 14:17:00|33585|33565|33551.1|33531.1|33585|33565|33546.2|33526.2|38
1647440230000|2022-03-16 14:17:10|33551.9|33531.9|33573.7|33553.7|33573.7|33553.7|33548.6|33528.6|38
1647440240000|2022-03-16 14:17:20|33574.2|33554.2|33571.8|33551.8|33576.4|33556.4|33568.3|33548.3|39
1647440250000|2022-03-16 14:17:30|33573.3|33553.3|33587.6|33567.6|33587.6|33567.6|33570.7|33550.7|37
1647440260000|2022-03-16 14:17:40|33588.2|33568.2|33579.1|33559.1|33589.2|33569.2|33577.2|33557.2|36
1647440270000|2022-03-16 14:17:50|33579.3|33559.3|33566.7|33546.7|33592.4|33572.4|33561.4|33541.4|39
1647440280000|2022-03-16 14:18:00|33563.5|33543.5|33569.5|33549.5|33571.7|33551.7|33562.7|33542.7|38
1647440290000|2022-03-16 14:18:10|33569.7|33549.7|33555.7|33535.7|33574.9|33554.9|33548.3|33528.3|40
1647440300000|2022-03-16 14:18:20|33558.1|33538.1|33560.6|33540.6|33566.2|33546.2|33556.5|33536.5|38
1647440310000|2022-03-16 14:18:30|33562.7|33542.7|33570.1|33550.1|33570.1|33550.1|33555.3|33535.3|39
1647440320000|2022-03-16 14:18:40|33567.5|33547.5|33562.7|33542.7|33570.8|33550.8|33559.1|33539.1|33
1647440330000|2022-03-16 14:18:50|33563.3|33543.3|33553.9|33533.9|33566.1|33546.1|33549.4|33529.4|38
1647440340000|2022-03-16 14:19:00|33551.4|33531.4|33545.6|33525.6|33561.1|33541.1|33531.7|33511.7|35
1647440350000|2022-03-16 14:19:10|33545.8|33525.8|33562.3|33542.3|33585.5|33565.5|33542.9|33522.9|39
1647440360000|2022-03-16 14:19:20|33550.7|33530.7|33580.5|33560.5|33628.5|33572.4|33550.7|33517|39
1647440370000|2022-03-16 14:19:30|33580.7|33560.7|33587.5|33567.5|33588.9|33568.9|33575.6|33555.6|35
1647440380000|2022-03-16 14:19:40|33586.8|33566.8|33574.9|33554.9|33586.8|33566.8|33572|33552|38
1647440390000|2022-03-16 14:19:50|33576.5|33556.5|33581.5|33561.5|33582.8|33562.8|33564|33544|37
1647440400000|2022-03-16 14:20:00|33582.3|33562.3|33585|33565|33587.4|33567.4|33576.2|33556.2|38
1647440410000|2022-03-16 14:20:10|33586.1|33566.1|33589.8|33569.8|33593.4|33573.4|33585.2|33565.2|38
1647440420000|2022-03-16 14:20:20|33590.7|33570.7|33597|33577|33598.5|33578.5|33588.8|33568.8|38
1647440430000|2022-03-16 14:20:30|33595.9|33575.9|33594.3|33574.3|33597.4|33577.4|33591.4|33571.4|36
1647440440000|2022-03-16 14:20:40|33593.8|33573.8|33582.3|33562.3|33593.8|33573.8|33575.7|33555.7|38
1647440450000|2022-03-16 14:20:50|33582.6|33562.6|33573.3|33553.3|33586|33566|33568.7|33548.7|38
1647440460000|2022-03-16 14:21:00|33582.4|33562.4|33576.6|33556.6|33583.5|33563.5|33570.1|33550.1|33
1647440470000|2022-03-16 14:21:10|33574.4|33554.4|33575|33555|33580.9|33560.9|33571.6|33551.6|39
1647440480000|2022-03-16 14:21:20|33574|33554|33570.7|33550.7|33574.6|33554.6|33565|33545|38
1647440490000|2022-03-16 14:21:30|33564.3|33544.3|33574.7|33554.7|33574.7|33554.7|33560.8|33540.8|37
1647440500000|2022-03-16 14:21:40|33578.1|33558.1|33556.6|33536.6|33578.1|33558.1|33546.7|33526.7|39
1647440510000|2022-03-16 14:21:50|33557.6|33537.6|33574.4|33554.4|33574.4|33554.4|33556.4|33536.4|37
1647440520000|2022-03-16 14:22:00|33573.1|33553.1|33577.3|33557.3|33582.4|33562.4|33571.2|33551.2|38
1647440530000|2022-03-16 14:22:10|33576.8|33556.8|33576.5|33556.5|33583.7|33563.7|33575.6|33555.6|34
1647440540000|2022-03-16 14:22:20|33575.4|33555.4|33580.9|33560.9|33588|33568|33575.3|33555.3|33
1647440550000|2022-03-16 14:22:30|33585.3|33565.3|33586.9|33566.9|33589.4|33569.4|33585.3|33565.3|30
1647440560000|2022-03-16 14:22:40|33587.5|33567.5|33587.3|33567.3|33594.4|33574.4|33587|33567|39
1647440570000|2022-03-16 14:22:50|33589|33569|33585.5|33565.5|33592.8|33572.8|33585.5|33565.5|36
1647440580000|2022-03-16 14:23:00|33585.1|33565.1|33590.4|33570.4|33592.3|33572.3|33583.3|33563.3|39
1647440590000|2022-03-16 14:23:10|33590.6|33570.6|33589.7|33569.7|33590.8|33570.8|33587.1|33567.1|31
1647440600000|2022-03-16 14:23:20|33590.1|33570.1|33591.2|33571.2|33591.9|33571.9|33586.2|33566.2|34
1647440610000|2022-03-16 14:23:30|33591.3|33571.3|33594.4|33574.4|33594.4|33574.4|33586.9|33566.9|32
1647440620000|2022-03-16 14:23:40|33594.2|33574.2|33604.7|33584.7|33608|33588|33594.2|33574.2|36
1647440630000|2022-03-16 14:23:50|33605.1|33585.1|33604.7|33584.7|33605.1|33585.1|33595.1|33575.1|36
1647440640000|2022-03-16 14:24:00|33607.1|33587.1|33599.2|33579.2|33608.1|33588.1|33599.2|33579.2|38
1647440650000|2022-03-16 14:24:10|33599.7|33579.7|33601.2|33581.2|33604.3|33584.3|33599.7|33579.7|35
1647440660000|2022-03-16 14:24:20|33601.1|33581.1|33593.3|33573.3|33615|33595|33591.7|33571.7|36
1647440670000|2022-03-16 14:24:30|33594.9|33574.9|33594.2|33574.2|33605.6|33585.6|33593.3|33573.3|39
1647440680000|2022-03-16 14:24:40|33593.4|33573.4|33601.1|33581.1|33604.1|33584.1|33593.3|33573.3|29
1647440690000|2022-03-16 14:24:50|33600.9|33580.9|33603.7|33583.7|33603.7|33583.7|33600|33580|31
1647440700000|2022-03-16 14:25:00|33604.2|33584.2|33605.8|33585.8|33608.6|33588.6|33603.6|33583.6|29
1647440710000|2022-03-16 14:25:10|33606|33586|33603.9|33583.9|33609.1|33589.1|33601.4|33581.4|39
1647440720000|2022-03-16 14:25:20|33604.3|33584.3|33591.9|33571.9|33604.3|33584.3|33587.9|33567.9|37
1647440730000|2022-03-16 14:25:30|33591.8|33571.8|33587.1|33567.1|33592.6|33572.6|33580.1|33560.1|35
1647440740000|2022-03-16 14:25:40|33588.4|33568.4|33581.8|33561.8|33588.4|33568.4|33578.5|33558.5|35
1647440750000|2022-03-16 14:25:50|33581.1|33561.1|33585.4|33565.4|33586|33566|33579|33559|35
1647440760000|2022-03-16 14:26:00|33585|33565|33581.1|33561.1|33585.8|33565.8|33579.2|33559.2|35
1647440770000|2022-03-16 14:26:10|33580.7|33560.7|33580.3|33560.3|33581.5|33561.5|33578.2|33558.2|30
1647440780000|2022-03-16 14:26:20|33579.9|33559.9|33584.4|33564.4|33585.1|33565.1|33579.9|33559.9|26
1647440790000|2022-03-16 14:26:30|33583|33563|33584.6|33564.6|33587.5|33567.5|33581.7|33561.7|32
1647440800000|2022-03-16 14:26:40|33585.1|33565.1|33583.1|33563.1|33585.1|33565.1|33581.7|33561.7|29
1647440810000|2022-03-16 14:26:50|33583|33563|33583.9|33563.9|33585.4|33565.4|33582.2|33562.2|29
1647440820000|2022-03-16 14:27:00|33584.3|33564.3|33577.5|33557.5|33584.9|33564.9|33576.2|33556.2|33
1647440830000|2022-03-16 14:27:10|33577.6|33557.6|33576.6|33556.6|33578.4|33558.4|33574.8|33554.8|29
1647440840000|2022-03-16 14:27:20|33576.8|33556.8|33579.6|33559.6|33580|33560|33575.2|33555.2|33
1647440850000|2022-03-16 14:27:30|33578.4|33558.4|33578.6|33558.6|33579.7|33559.7|33577.1|33557.1|24
1647440860000|2022-03-16 14:27:40|33578.5|33558.5|33578.7|33558.7|33579.6|33559.6|33574.9|33554.9|28
1647440870000|2022-03-16 14:27:50|33578.6|33558.6|33577.3|33557.3|33579.3|33559.3|33576.4|33556.4|32
1647440880000|2022-03-16 14:28:00|33577.5|33557.5|33576.4|33556.4|33577.5|33557.5|33574.3|33554.3|25
1647440890000|2022-03-16 14:28:10|33576.3|33556.3|33575.3|33555.3|33576.5|33556.5|33574.7|33554.7|17
1647440900000|2022-03-16 14:28:20|33575.2|33555.2|33575.6|33555.6|33575.6|33555.6|33571.5|33551.5|33
1647440910000|2022-03-16 14:28:30|33576.1|33556.1|33578.2|33558.2|33578.2|33558.2|33575.2|33555.2|28
1647440920000|2022-03-16 14:28:40|33578.7|33558.7|33578.7|33558.7|33582.1|33562.1|33577.6|33557.6|29
1647440930000|2022-03-16 14:28:50|33578.6|33558.6|33583.7|33563.7|33585.6|33565.6|33578.5|33558.5|31
1647440940000|2022-03-16 14:29:00|33583.9|33563.9|33584.5|33564.5|33586|33566|33583.7|33563.7|29
1647440950000|2022-03-16 14:29:10|33584.4|33564.4|33585.4|33565.4|33585.9|33565.9|33584.2|33564.2|22
1647440960000|2022-03-16 14:29:20|33585.2|33565.2|33583.3|33563.3|33585.4|33565.4|33583.3|33563.3|26
1647440970000|2022-03-16 14:29:30|33582.9|33562.9|33578.9|33558.9|33582.9|33562.9|33578.8|33558.8|27
1647440980000|2022-03-16 14:29:40|33578.2|33558.2|33575.8|33555.8|33579.2|33559.2|33574.6|33554.6|29
1647440990000|2022-03-16 14:29:50|33576|33556|33579.6|33559.6|33579.6|33559.6|33575.7|33555.7|24
1647441000000|2022-03-16 14:30:00|33578.9|33558.9|33579.5|33559.5|33579.5|33559.5|33575.5|33555.5|23
1647441010000|2022-03-16 14:30:10|33579.4|33559.4|33581|33561|33581|33561|33579.3|33559.3|17
1647441020000|2022-03-16 14:30:20|33580.8|33560.8|33576.4|33556.4|33580.8|33560.8|33576.4|33556.4|31
1647441030000|2022-03-16 14:30:30|33576.2|33556.2|33584.9|33564.9|33585.4|33565.4|33576.2|33556.2|29
1647441040000|2022-03-16 14:30:40|33583.8|33563.8|33586.3|33566.3|33587.1|33567.1|33583.8|33563.8|27
1647441050000|2022-03-16 14:30:50|33587|33567|33581.5|33561.5|33588.8|33568.8|33579.2|33559.2|34
1647441060000|2022-03-16 14:31:00|33581|33561|33582.6|33562.6|33583.5|33563.5|33580.2|33560.2|26
1647441070000|2022-03-16 14:31:10|33581.7|33561.7|33583.9|33563.9|33583.9|33563.9|33579.1|33559.1|27
1647441080000|2022-03-16 14:31:20|33583.8|33563.8|33583.8|33563.8|33585.4|33565.4|33581.5|33561.5|32
1647441090000|2022-03-16 14:31:30|33585.9|33565.9|33581.2|33561.2|33590.1|33570.1|33578.9|33558.9|32
1647441100000|2022-03-16 14:31:40|33580.4|33560.4|33579.2|33559.2|33583.2|33563.2|33579.2|33559.2|30
1647441110000|2022-03-16 14:31:50|33579.6|33559.6|33587.5|33567.5|33588.8|33568.8|33578.4|33558.4|31
1647441120000|2022-03-16 14:32:00|33587.2|33567.2|33589|33569|33593.2|33573.2|33585.9|33565.9|27
1647441130000|2022-03-16 14:32:10|33589.1|33569.1|33591.5|33571.5|33595|33575|33587.2|33567.2|32
1647441140000|2022-03-16 14:32:20|33591.9|33571.9|33585.8|33565.8|33591.9|33571.9|33583.3|33563.3|29
1647441150000|2022-03-16 14:32:30|33586.2|33566.2|33588.6|33568.6|33591.3|33571.3|33586.2|33566.2|22
1647441160000|2022-03-16 14:32:40|33589.4|33569.4|33590.3|33570.3|33591.7|33571.7|33588.9|33568.9|26
1647441170000|2022-03-16 14:32:50|33591.8|33571.8|33592.5|33572.5|33601.6|33581.6|33591.2|33571.2|36
1647441180000|2022-03-16 14:33:00|33592.7|33572.7|33590.3|33570.3|33592.8|33572.8|33589.3|33569.3|24
1647441190000|2022-03-16 14:33:10|33589.4|33569.4|33595.5|33575.5|33595.5|33575.5|33589.1|33569.1|29
1647441200000|2022-03-16 14:33:20|33595.6|33575.6|33593.8|33573.8|33596.6|33576.6|33593.5|33573.5|22
1647441210000|2022-03-16 14:33:30|33594.2|33574.2|33593|33573|33594.3|33574.3|33590.4|33570.4|27
1647441220000|2022-03-16 14:33:40|33592.6|33572.6|33594.6|33574.6|33594.6|33574.6|33591.4|33571.4|24
1647441230000|2022-03-16 14:33:50|33594|33574|33597.7|33577.7|33599.5|33579.5|33589.4|33569.4|33
1647441240000|2022-03-16 14:34:00|33597|33577|33598.4|33578.4|33600.2|33580.2|33596.4|33576.4|33
1647441250000|2022-03-16 14:34:10|33598.3|33578.3|33598.6|33578.6|33599.2|33579.2|33593.5|33573.5|31
1647441260000|2022-03-16 14:34:20|33599|33579|33596.3|33576.3|33600.3|33580.3|33592.4|33572.4|23
1647441270000|2022-03-16 14:34:30|33596.6|33576.6|33580.8|33560.8|33596.6|33576.6|33580.7|33560.7|25
1647441280000|2022-03-16 14:34:40|33584|33564|33585|33565|33589|33569|33580.9|33560.9|30
1647441290000|2022-03-16 14:34:50|33584.5|33564.5|33583|33563|33585.4|33565.4|33582|33562|26
1647441300000|2022-03-16 14:35:00|33583.4|33563.4|33582.9|33562.9|33586.4|33566.4|33582.5|33562.5|26
1647441310000|2022-03-16 14:35:10|33583.2|33563.2|33582.9|33562.9|33588.9|33568.9|33577|33557|31
1647441320000|2022-03-16 14:35:20|33584.7|33564.7|33593.8|33573.8|33593.8|33573.8|33582.1|33562.1|29
1647441330000|2022-03-16 14:35:30|33592|33572|33584.1|33564.1|33593.4|33573.4|33584.1|33564.1|31
1647441340000|2022-03-16 14:35:40|33584.7|33564.7|33590.1|33570.1|33591.9|33571.9|33584.7|33564.7|30
1647441350000|2022-03-16 14:35:50|33590.2|33570.2|33591.8|33571.8|33593.1|33573.1|33590|33570|23
1647441360000|2022-03-16 14:36:00|33592.1|33572.1|33585.6|33565.6|33593.6|33573.6|33585.4|33565.4|30
1647441370000|2022-03-16 14:36:10|33586.3|33566.3|33588.5|33568.5|33592.3|33572.3|33584.4|33564.4|24
1647441380000|2022-03-16 14:36:20|33592.5|33572.5|33598.1|33578.1|33601.5|33581.5|33586.7|33566.7|32
1647441390000|2022-03-16 14:36:30|33604|33584|33605.5|33585.5|33607.8|33587.8|33595.3|33575.3|38
1647441400000|2022-03-16 14:36:40|33605.2|33585.2|33606.3|33586.3|33612.7|33592.7|33605.2|33585.2|34
1647441410000|2022-03-16 14:36:50|33605.4|33585.4|33603.9|33583.9|33606.8|33586.8|33603.9|33583.9|29
1647441420000|2022-03-16 14:37:00|33603.2|33583.2|33600.4|33580.4|33604.9|33584.9|33600|33580|29
1647441430000|2022-03-16 14:37:10|33599.7|33579.7|33607.2|33587.2|33608.5|33588.5|33594.8|33574.8|35
1647441440000|2022-03-16 14:37:20|33609.4|33589.4|33615.2|33595.2|33615.2|33595.2|33608.5|33588.5|34
1647441450000|2022-03-16 14:37:30|33613.1|33593.1|33615|33595|33622.3|33602.3|33612.8|33592.8|36
1647441460000|2022-03-16 14:37:40|33615.6|33595.6|33622|33602|33622.8|33602.8|33615.6|33595.6|30
1647441470000|2022-03-16 14:37:50|33619.7|33599.7|33616.4|33596.4|33621.2|33601.2|33616.4|33596.4|34
1647441480000|2022-03-16 14:38:00|33618.6|33598.6|33618.3|33598.3|33622.1|33602.1|33618.3|33598.3|31
1647441490000|2022-03-16 14:38:10|33618.6|33598.6|33629.2|33609.2|33629.2|33609.2|33618.3|33598.3|28
1647441500000|2022-03-16 14:38:20|33628|33608|33635.6|33615.6|33635.6|33615.6|33625.4|33605.4|34
1647441510000|2022-03-16 14:38:30|33635|33615|33623.9|33603.9|33635|33615|33623.9|33603.9|29
1647441520000|2022-03-16 14:38:40|33623.5|33603.5|33619.7|33599.7|33623.8|33603.8|33618.7|33598.7|34
1647441530000|2022-03-16 14:38:50|33619.1|33599.1|33618.8|33598.8|33619.9|33599.9|33612.6|33592.6|34
1647441540000|2022-03-16 14:39:00|33618.9|33598.9|33616.2|33596.2|33619.3|33599.3|33612.7|33592.7|31
1647441550000|2022-03-16 14:39:10|33616.1|33596.1|33610.8|33590.8|33617.7|33597.7|33608.3|33588.3|32
1647441560000|2022-03-16 14:39:20|33611.4|33591.4|33606.6|33586.6|33613|33593|33606.6|33586.6|33
1647441570000|2022-03-16 14:39:30|33607.1|33587.1|33603.9|33583.9|33607.1|33587.1|33598.7|33578.7|37
1647441580000|2022-03-16 14:39:40|33602.5|33582.5|33602.2|33582.2|33603.1|33583.1|33599.5|33579.5|36
1647441590000|2022-03-16 14:39:50|33602.3|33582.3|33601.1|33581.1|33602.6|33582.6|33600.1|33580.1|22
1647441600000|2022-03-16 14:40:00|33601.2|33581.2|33597|33577|33605|33585|33592.8|33572.8|35
1647441610000|2022-03-16 14:40:10|33598|33578|33597.7|33577.7|33598|33578|33591.2|33571.2|39
1647441620000|2022-03-16 14:40:20|33597|33577|33596.9|33576.9|33603.4|33583.4|33596.2|33576.2|35
1647441630000|2022-03-16 14:40:30|33598.6|33578.6|33598|33578|33600.9|33580.9|33597.8|33577.8|32
1647441640000|2022-03-16 14:40:40|33601.6|33581.6|33607.4|33587.4|33609.3|33589.3|33598.6|33578.6|36
1647441650000|2022-03-16 14:40:50|33611.6|33591.6|33609.7|33589.7|33616.1|33596.1|33604.7|33584.7|36
1647441660000|2022-03-16 14:41:00|33604.5|33584.5|33608.4|33588.4|33611.6|33591.6|33597.8|33577.8|37
1647441670000|2022-03-16 14:41:10|33608.3|33588.3|33619.2|33599.2|33631.8|33611.8|33608.3|33588.3|39
1647441680000|2022-03-16 14:41:20|33622.1|33602.1|33629|33609|33629|33609|33617.1|33597.1|40
1647441690000|2022-03-16 14:41:30|33629.4|33609.4|33646.4|33626.4|33651.4|33631.4|33629.4|33609.4|40
1647441700000|2022-03-16 14:41:40|33641.9|33621.9|33637.1|33617.1|33645.9|33625.9|33636.4|33616.4|38
1647441710000|2022-03-16 14:41:50|33636.6|33616.6|33630.3|33610.3|33638.3|33618.3|33625.9|33605.9|39
1647441720000|2022-03-16 14:42:00|33631.1|33611.1|33648.2|33628.2|33650.8|33630.8|33630.1|33610.1|38
1647441730000|2022-03-16 14:42:10|33647.4|33627.4|33653.6|33633.6|33660.6|33640.6|33647.4|33627.4|39
1647441740000|2022-03-16 14:42:20|33652.8|33632.8|33672|33652|33674.9|33654.9|33652.2|33632.2|39
1647441750000|2022-03-16 14:42:30|33674.8|33654.8|33676.2|33656.2|33690.8|33670.8|33673.8|33653.8|40
1647441760000|2022-03-16 14:42:40|33676|33656|33762.6|33649.7|33775.9|33699.3|33674|33629.6|40
1647441770000|2022-03-16 14:42:50|33730.9|33680.9|33781|33665.8|33782.8|33692.7|33730.2|33643.9|40
1647441780000|2022-03-16 14:43:00|33777|33658.7|33795.5|33675.5|33795.7|33678.3|33777|33658|39
1647441790000|2022-03-16 14:43:10|33798.8|33678.8|33762.4|33712.4|33799.2|33719.4|33760|33673.1|40
1647441800000|2022-03-16 14:43:20|33750.6|33730.6|33717.3|33697.3|33774.6|33731.6|33713.6|33651.5|40
1647441810000|2022-03-16 14:43:30|33715.4|33695.4|33730.8|33710.8|33777.6|33711.5|33713|33650.6|39
1647441820000|2022-03-16 14:43:40|33729.7|33709.7|33724.3|33704.3|33768.8|33712.6|33718.6|33642.5|40
1647441830000|2022-03-16 14:43:50|33726.7|33706.7|33729.6|33709.6|33735.6|33715.6|33722.3|33702.3|38
1647441840000|2022-03-16 14:44:00|33730.1|33710.1|33721.6|33701.6|33738.9|33718.9|33716|33696|38
1647441850000|2022-03-16 14:44:10|33721.2|33701.2|33729.1|33709.1|33733|33713|33719.6|33699.6|37
1647441860000|2022-03-16 14:44:20|33731.6|33711.6|33737.1|33717.1|33745.6|33725.6|33731.6|33711.6|40
1647441870000|2022-03-16 14:44:30|33739.4|33719.4|33754.8|33734.8|33758.3|33738.3|33735.3|33715.3|37
1647441880000|2022-03-16 14:44:40|33756.4|33736.4|33748|33728|33756.7|33736.7|33748|33728|39
1647441890000|2022-03-16 14:44:50|33747.8|33727.8|33737.9|33717.9|33756.7|33736.7|33735.5|33715.5|40
1647441900000|2022-03-16 14:45:00|33737|33717|33736.3|33716.3|33738.6|33718.6|33734.7|33714.7|30
1647441910000|2022-03-16 14:45:10|33736.2|33716.2|33720.2|33700.2|33736.2|33716.2|33711.4|33691.4|37
1647441920000|2022-03-16 14:45:20|33722.2|33702.2|33696.9|33676.9|33723.6|33703.6|33692.8|33672.8|40
1647441930000|2022-03-16 14:45:30|33695.6|33675.6|33701.6|33681.6|33711.9|33691.9|33692.9|33672.9|39
1647441940000|2022-03-16 14:45:40|33702.2|33682.2|33696.5|33676.5|33705.1|33685.1|33692.5|33672.5|36
1647441950000|2022-03-16 14:45:50|33701.3|33681.3|33711.1|33691.1|33713.4|33693.4|33699.4|33679.4|39
1647441960000|2022-03-16 14:46:00|33711|33691|33705.4|33685.4|33714.4|33694.4|33701.2|33681.2|38
1647441970000|2022-03-16 14:46:10|33705.9|33685.9|33704.9|33684.9|33712.4|33692.4|33703.8|33683.8|36
1647441980000|2022-03-16 14:46:20|33704.7|33684.7|33695.9|33675.9|33709.3|33689.3|33695.9|33675.9|37
1647441990000|2022-03-16 14:46:30|33697.2|33677.2|33711.7|33691.7|33711.7|33691.7|33696.9|33676.9|40
1647442000000|2022-03-16 14:46:40|33710.1|33690.1|33706.8|33686.8|33710.1|33690.1|33704.9|33684.9|37
1647442010000|2022-03-16 14:46:50|33707.5|33687.5|33694.6|33674.6|33708|33688|33684|33664|35
1647442020000|2022-03-16 14:47:00|33694.8|33674.8|33695|33675|33700.2|33680.2|33691.4|33671.4|38
1647442030000|2022-03-16 14:47:10|33694|33674|33694.1|33674.1|33697|33677|33693.7|33673.7|33
1647442040000|2022-03-16 14:47:20|33694.5|33674.5|33682.1|33662.1|33694.5|33674.5|33681.7|33661.7|36
1647442050000|2022-03-16 14:47:30|33684.2|33664.2|33668.9|33648.9|33685.5|33665.5|33662.3|33642.3|35
1647442060000|2022-03-16 14:47:40|33668.7|33648.7|33686.5|33666.5|33687|33667|33668.7|33648.7|35
1647442070000|2022-03-16 14:47:50|33680.4|33660.4|33697.7|33677.7|33697.9|33677.9|33679.9|33659.9|38
1647442080000|2022-03-16 14:48:00|33697|33677|33710.9|33690.9|33710.9|33690.9|33689.4|33669.4|36
1647442090000|2022-03-16 14:48:10|33711.5|33691.5|33706.3|33686.3|33717.1|33697.1|33705.1|33685.1|39
1647442100000|2022-03-16 14:48:20|33705.4|33685.4|33700.9|33680.9|33705.7|33685.7|33696.7|33676.7|36
1647442110000|2022-03-16 14:48:30|33700.5|33680.5|33697.2|33677.2|33700.5|33680.5|33693.7|33673.7|33
1647442120000|2022-03-16 14:48:40|33695.7|33675.7|33688.2|33668.2|33695.7|33675.7|33688.2|33668.2|34
1647442130000|2022-03-16 14:48:50|33688.3|33668.3|33672.5|33652.5|33688.3|33668.3|33663.6|33643.6|34
1647442140000|2022-03-16 14:49:00|33673.1|33653.1|33673.1|33653.1|33676.1|33656.1|33671|33651|35
1647442150000|2022-03-16 14:49:10|33672.6|33652.6|33642.8|33622.8|33672.6|33652.6|33638.6|33618.6|40
1647442160000|2022-03-16 14:49:20|33641.6|33621.6|33641.3|33621.3|33644.8|33624.8|33635.4|33615.4|39
1647442170000|2022-03-16 14:49:30|33643|33623|33683.2|33663.2|33684.8|33664.8|33643|33623|40
1647442180000|2022-03-16 14:49:40|33679|33659|33650.3|33630.3|33683.8|33663.8|33650.3|33630.3|39
1647442190000|2022-03-16 14:49:50|33646.1|33626.1|33644.8|33624.8|33654|33634|33641.6|33621.6|39
1647442200000|2022-03-16 14:50:00|33645.3|33625.3|33643.4|33623.4|33648.7|33628.7|33641|33621|39
1647442210000|2022-03-16 14:50:10|33643.6|33623.6|33667.7|33647.7|33671.3|33651.3|33641.5|33621.5|37
1647442220000|2022-03-16 14:50:20|33668.2|33648.2|33661.4|33641.4|33671.7|33651.7|33659.7|33639.7|37
1647442230000|2022-03-16 14:50:30|33660.5|33640.5|33659.6|33639.6|33663.9|33643.9|33659.6|33639.6|37
1647442240000|2022-03-16 14:50:40|33658.5|33638.5|33663.1|33643.1|33665.8|33645.8|33658.5|33638.5|38
1647442250000|2022-03-16 14:50:50|33662.6|33642.6|33661.6|33641.6|33680.8|33660.8|33659.6|33639.6|37
1647442260000|2022-03-16 14:51:00|33661.1|33641.1|33670.3|33650.3|33671.5|33651.5|33656|33636|40
1647442270000|2022-03-16 14:51:10|33669.9|33649.9|33667|33647|33672|33652|33663.6|33643.6|33
1647442280000|2022-03-16 14:51:20|33667.5|33647.5|33674|33654|33680.1|33660.1|33667.5|33647.5|39
1647442290000|2022-03-16 14:51:30|33669.6|33649.6|33664.8|33644.8|33674.2|33654.2|33662.7|33642.7|38
1647442300000|2022-03-16 14:51:40|33662.4|33642.4|33666.5|33646.5|33667.3|33647.3|33658.8|33638.8|36
1647442310000|2022-03-16 14:51:50|33666|33646|33655.1|33635.1|33666|33646|33654.5|33634.5|34
1647442320000|2022-03-16 14:52:00|33654.4|33634.4|33655.9|33635.9|33658.3|33638.3|33653.5|33633.5|31
1647442330000|2022-03-16 14:52:10|33657.3|33637.3|33661.8|33641.8|33666.6|33646.6|33655.7|33635.7|36
1647442340000|2022-03-16 14:52:20|33660.7|33640.7|33662.6|33642.6|33671.5|33651.5|33660.7|33640.7|34
1647442350000|2022-03-16 14:52:30|33662.2|33642.2|33666.2|33646.2|33671.3|33651.3|33657.4|33637.4|36
1647442360000|2022-03-16 14:52:40|33666|33646|33668.8|33648.8|33673.8|33653.8|33663.6|33643.6|38
1647442370000|2022-03-16 14:52:50|33673.8|33653.8|33671|33651|33674.4|33654.4|33667.5|33647.5|28
1647442380000|2022-03-16 14:53:00|33670.8|33650.8|33680.6|33660.6|33682.3|33662.3|33670.8|33650.8|37
1647442390000|2022-03-16 14:53:10|33681.6|33661.6|33656.1|33636.1|33687.2|33667.2|33653.3|33633.3|40
1647442400000|2022-03-16 14:53:20|33655.6|33635.6|33659.8|33639.8|33667.8|33647.8|33654.5|33634.5|37
1647442410000|2022-03-16 14:53:30|33660.9|33640.9|33665.6|33645.6|33670.7|33650.7|33659.9|33639.9|35
1647442420000|2022-03-16 14:53:40|33666.4|33646.4|33678.8|33658.8|33678.8|33658.8|33665.9|33645.9|38
1647442430000|2022-03-16 14:53:50|33678.6|33658.6|33673.7|33653.7|33678.6|33658.6|33666.9|33646.9|34
1647442440000|2022-03-16 14:54:00|33674.6|33654.6|33674.2|33654.2|33676.2|33656.2|33669|33649|34
1647442450000|2022-03-16 14:54:10|33674.4|33654.4|33682.1|33662.1|33682.1|33662.1|33672|33652|36
1647442460000|2022-03-16 14:54:20|33682.6|33662.6|33671.1|33651.1|33687.7|33667.7|33653.5|33633.5|37
1647442470000|2022-03-16 14:54:30|33671.3|33651.3|33669.9|33649.9|33678.1|33658.1|33669.4|33649.4|38
1647442480000|2022-03-16 14:54:40|33671.7|33651.7|33673.8|33653.8|33677.7|33657.7|33668.8|33648.8|38
1647442490000|2022-03-16 14:54:50|33675.2|33655.2|33672.7|33652.7|33676.5|33656.5|33669.3|33649.3|38
1647442500000|2022-03-16 14:55:00|33672.9|33652.9|33653.3|33633.3|33673|33653|33649.8|33629.8|39
1647442510000|2022-03-16 14:55:10|33652.9|33632.9|33650|33630|33657.7|33637.7|33645.3|33625.3|40
1647442520000|2022-03-16 14:55:20|33651.8|33631.8|33651.7|33631.7|33651.9|33631.9|33648.2|33628.2|32
1647442530000|2022-03-16 14:55:30|33651.1|33631.1|33666.6|33646.6|33670.3|33650.3|33650.4|33630.4|36
1647442540000|2022-03-16 14:55:40|33666.2|33646.2|33659.9|33639.9|33666.8|33646.8|33657.4|33637.4|33
1647442550000|2022-03-16 14:55:50|33659.4|33639.4|33665.4|33645.4|33665.4|33645.4|33655.3|33635.3|33
1647442560000|2022-03-16 14:56:00|33667.9|33647.9|33665.8|33645.8|33668.6|33648.6|33662.9|33642.9|30
1647442570000|2022-03-16 14:56:10|33665.9|33645.9|33666.1|33646.1|33666.7|33646.7|33664.2|33644.2|29
1647442580000|2022-03-16 14:56:20|33666.2|33646.2|33664|33644|33666.5|33646.5|33663.4|33643.4|21
1647442590000|2022-03-16 14:56:30|33664.1|33644.1|33671.5|33651.5|33671.5|33651.5|33664.1|33644.1|25
1647442600000|2022-03-16 14:56:40|33671|33651|33667|33647|33676.5|33656.5|33664.6|33644.6|27
1647442610000|2022-03-16 14:56:50|33670.1|33650.1|33676.4|33656.4|33679.9|33659.9|33667.1|33647.1|33
1647442620000|2022-03-16 14:57:00|33678.9|33658.9|33669.6|33649.6|33682.3|33662.3|33669.6|33649.6|38
1647442630000|2022-03-16 14:57:10|33675.7|33655.7|33676.9|33656.9|33680.1|33660.1|33672.8|33652.8|35
1647442640000|2022-03-16 14:57:20|33676.5|33656.5|33670.1|33650.1|33677.5|33657.5|33667.2|33647.2|38
1647442650000|2022-03-16 14:57:30|33671.1|33651.1|33669.2|33649.2|33671.1|33651.1|33666|33646|36
1647442660000|2022-03-16 14:57:40|33666.5|33646.5|33665.2|33645.2|33667.2|33647.2|33663.3|33643.3|31
1647442670000|2022-03-16 14:57:50|33664.7|33644.7|33677|33657|33681.6|33661.6|33663.6|33643.6|36
1647442680000|2022-03-16 14:58:00|33675.6|33655.6|33663.1|33643.1|33683.2|33663.2|33663.1|33643.1|38
1647442690000|2022-03-16 14:58:10|33664.2|33644.2|33663.2|33643.2|33667.1|33647.1|33659.9|33639.9|36
1647442700000|2022-03-16 14:58:20|33662.9|33642.9|33682.5|33662.5|33682.7|33662.7|33656.9|33636.9|36
1647442710000|2022-03-16 14:58:30|33683.2|33663.2|33684.7|33664.7|33689|33669|33675.9|33655.9|33
1647442720000|2022-03-16 14:58:40|33684.6|33664.6|33682.5|33662.5|33688.2|33668.2|33681.4|33661.4|36
1647442730000|2022-03-16 14:58:50|33684.4|33664.4|33670.3|33650.3|33687.9|33667.9|33669|33649|30
1647442740000|2022-03-16 14:59:00|33670.1|33650.1|33678.9|33658.9|33678.9|33658.9|33667.3|33647.3|39
1647442750000|2022-03-16 14:59:10|33677.7|33657.7|33683.6|33663.6|33685.3|33665.3|33672.8|33652.8|38
1647442760000|2022-03-16 14:59:20|33684.7|33664.7|33677.5|33657.5|33684.7|33664.7|33668.3|33648.3|35
1647442770000|2022-03-16 14:59:30|33675|33655|33677.8|33657.8|33683.7|33663.7|33665.7|33645.7|39
1647442780000|2022-03-16 14:59:40|33675.7|33655.7|33679.4|33659.4|33687.3|33667.3|33675.7|33655.7|38
1647442790000|2022-03-16 14:59:50|33677.9|33657.9|33671.1|33651.1|33677.9|33657.9|33667.4|33647.4|38
1647442800000|2022-03-16 15:00:00|33675.3|33655.3|33670.2|33650.2|33675.3|33655.3|33663.8|33643.8|36
1647442810000|2022-03-16 15:00:10|33669.4|33649.4|33667.1|33647.1|33670.9|33650.9|33660.7|33640.7|32
1647442820000|2022-03-16 15:00:20|33666.7|33646.7|33659.7|33639.7|33667.9|33647.9|33658.1|33638.1|32
1647442830000|2022-03-16 15:00:30|33659.8|33639.8|33652.8|33632.8|33672.8|33652.8|33651.4|33631.4|37
1647442840000|2022-03-16 15:00:40|33658.4|33638.4|33655.4|33635.4|33659.4|33639.4|33655.4|33635.4|33
1647442850000|2022-03-16 15:00:50|33654.6|33634.6|33657.6|33637.6|33659.2|33639.2|33654.5|33634.5|27
1647442860000|2022-03-16 15:01:00|33656.7|33636.7|33659.2|33639.2|33661.8|33641.8|33656.3|33636.3|35
1647442870000|2022-03-16 15:01:10|33659.4|33639.4|33659.3|33639.3|33660.9|33640.9|33655.3|33635.3|30
1647442880000|2022-03-16 15:01:20|33658.6|33638.6|33654.7|33634.7|33660.8|33640.8|33653.8|33633.8|31
1647442890000|2022-03-16 15:01:30|33654.4|33634.4|33657.2|33637.2|33657.5|33637.5|33653.9|33633.9|25
1647442900000|2022-03-16 15:01:40|33657.5|33637.5|33686.8|33666.8|33693.9|33673.9|33657.5|33637.5|33
1647442910000|2022-03-16 15:01:50|33687.8|33667.8|33660.3|33640.3|33687.8|33667.8|33656.5|33636.5|40
1647442920000|2022-03-16 15:02:00|33663|33643|33638.6|33618.6|33663|33643|33633.7|33613.7|39
1647442930000|2022-03-16 15:02:10|33645.2|33625.2|33646|33626|33654.2|33634.2|33643|33623|39
1647442940000|2022-03-16 15:02:20|33646.8|33626.8|33653.6|33633.6|33655.7|33635.7|33646.2|33626.2|38
1647442950000|2022-03-16 15:02:30|33655.2|33635.2|33653.8|33633.8|33658.4|33638.4|33652.5|33632.5|39
1647442960000|2022-03-16 15:02:40|33652.7|33632.7|33649.3|33629.3|33656|33636|33649.3|33629.3|37
1647442970000|2022-03-16 15:02:50|33650.7|33630.7|33645.3|33625.3|33652.5|33632.5|33639.9|33619.9|37
1647442980000|2022-03-16 15:03:00|33645.8|33625.8|33657|33637|33658.7|33638.7|33645.8|33625.8|38
1647442990000|2022-03-16 15:03:10|33659.5|33639.5|33662|33642|33667.4|33647.4|33656.2|33636.2|38
1647443000000|2022-03-16 15:03:20|33664.9|33644.9|33664.1|33644.1|33669.1|33649.1|33658.4|33638.4|40
1647443010000|2022-03-16 15:03:30|33664.9|33644.9|33667.1|33647.1|33667.3|33647.3|33660.9|33640.9|35
1647443020000|2022-03-16 15:03:40|33665.8|33645.8|33671.9|33651.9|33672.5|33652.5|33665.8|33645.8|37
1647443030000|2022-03-16 15:03:50|33671.5|33651.5|33670.9|33650.9|33673.6|33653.6|33665.8|33645.8|35
1647443040000|2022-03-16 15:04:00|33669.3|33649.3|33667.2|33647.2|33672.7|33652.7|33664.1|33644.1|35
1647443050000|2022-03-16 15:04:10|33666.6|33646.6|33656.4|33636.4|33667.1|33647.1|33654|33634|37
1647443060000|2022-03-16 15:04:20|33655.1|33635.1|33657.3|33637.3|33660.5|33640.5|33652.3|33632.3|37
1647443070000|2022-03-16 15:04:30|33657.5|33637.5|33647.2|33627.2|33660.3|33640.3|33647.2|33627.2|34
1647443080000|2022-03-16 15:04:40|33647.6|33627.6|33649.9|33629.9|33654.1|33634.1|33647.2|33627.2|35
1647443090000|2022-03-16 15:04:50|33649.5|33629.5|33645.6|33625.6|33654.5|33634.5|33643.8|33623.8|35
1647443100000|2022-03-16 15:05:00|33643.6|33623.6|33643.6|33623.6|33645.6|33625.6|33640.1|33620.1|37
1647443110000|2022-03-16 15:05:10|33642.5|33622.5|33646.5|33626.5|33647|33627|33641.8|33621.8|38
1647443120000|2022-03-16 15:05:20|33646.6|33626.6|33647.8|33627.8|33647.8|33627.8|33645.6|33625.6|28
1647443130000|2022-03-16 15:05:30|33648.6|33628.6|33644.6|33624.6|33649.1|33629.1|33641.6|33621.6|31
1647443140000|2022-03-16 15:05:40|33643.6|33623.6|33644.9|33624.9|33645.2|33625.2|33642.9|33622.9|34
1647443150000|2022-03-16 15:05:50|33650.6|33630.6|33644.6|33624.6|33651.1|33631.1|33643.3|33623.3|28
1647443160000|2022-03-16 15:06:00|33644.2|33624.2|33640.3|33620.3|33645.2|33625.2|33635.6|33615.6|33
1647443170000|2022-03-16 15:06:10|33640|33620|33639.9|33619.9|33640.3|33620.3|33637.8|33617.8|33
1647443180000|2022-03-16 15:06:20|33639.6|33619.6|33640|33620|33643.5|33623.5|33638.4|33618.4|34
1647443190000|2022-03-16 15:06:30|33639.4|33619.4|33641.2|33621.2|33641.2|33621.2|33637.6|33617.6|30
1647443200000|2022-03-16 15:06:40|33641.8|33621.8|33640|33620|33644.7|33624.7|33637.6|33617.6|33
1647443210000|2022-03-16 15:06:50|33639.9|33619.9|33636.1|33616.1|33642.9|33622.9|33635.5|33615.5|27
1647443220000|2022-03-16 15:07:00|33635.6|33615.6|33636.4|33616.4|33637.6|33617.6|33632.2|33612.2|28
1647443230000|2022-03-16 15:07:10|33637.3|33617.3|33630.7|33610.7|33646.1|33626.1|33630.7|33610.7|32
1647443240000|2022-03-16 15:07:20|33630.9|33610.9|33609.8|33589.8|33631.5|33611.5|33609.8|33589.8|38
1647443250000|2022-03-16 15:07:30|33612.6|33592.6|33608.3|33588.3|33612.6|33592.6|33601.7|33581.7|38
1647443260000|2022-03-16 15:07:40|33608.5|33588.5|33612.2|33592.2|33612.2|33592.2|33604.5|33584.5|40
1647443270000|2022-03-16 15:07:50|33612.6|33592.6|33609.7|33589.7|33616.8|33596.8|33609.7|33589.7|33
1647443280000|2022-03-16 15:08:00|33611.1|33591.1|33617.8|33597.8|33617.8|33597.8|33611.1|33591.1|30
1647443290000|2022-03-16 15:08:10|33617.6|33597.6|33616.8|33596.8|33620.1|33600.1|33614.7|33594.7|36
1647443300000|2022-03-16 15:08:20|33615.2|33595.2|33624.3|33604.3|33625.2|33605.2|33615.2|33595.2|35
1647443310000|2022-03-16 15:08:30|33624|33604|33636.4|33616.4|33636.4|33616.4|33621.4|33601.4|30
1647443320000|2022-03-16 15:08:40|33638|33618|33640.6|33620.6|33641|33621|33634.4|33614.4|36
1647443330000|2022-03-16 15:08:50|33641.9|33621.9|33644.6|33624.6|33644.9|33624.9|33640.4|33620.4|33
1647443340000|2022-03-16 15:09:00|33644.9|33624.9|33636.4|33616.4|33644.9|33624.9|33635.7|33615.7|36
1647443350000|2022-03-16 15:09:10|33636.1|33616.1|33635|33615|33636.1|33616.1|33629.7|33609.7|33
1647443360000|2022-03-16 15:09:20|33634.7|33614.7|33627.4|33607.4|33635.9|33615.9|33627.4|33607.4|34
1647443370000|2022-03-16 15:09:30|33627.5|33607.5|33627.9|33607.9|33628.9|33608.9|33626.8|33606.8|30
1647443380000|2022-03-16 15:09:40|33627.1|33607.1|33638.4|33618.4|33638.6|33618.6|33623.7|33603.7|36
1647443390000|2022-03-16 15:09:50|33638.5|33618.5|33636.1|33616.1|33640.1|33620.1|33635.6|33615.6|33
1647443400000|2022-03-16 15:10:00|33636.2|33616.2|33644.8|33624.8|33645.9|33625.9|33634.8|33614.8|29
1647443410000|2022-03-16 15:10:10|33644.7|33624.7|33640.5|33620.5|33644.9|33624.9|33638.8|33618.8|31
1647443420000|2022-03-16 15:10:20|33640.2|33620.2|33639.4|33619.4|33640.2|33620.2|33635.3|33615.3|31
1647443430000|2022-03-16 15:10:30|33639.6|33619.6|33635.6|33615.6|33639.7|33619.7|33634.8|33614.8|26
1647443440000|2022-03-16 15:10:40|33636.1|33616.1|33633.1|33613.1|33636.6|33616.6|33632.7|33612.7|29
1647443450000|2022-03-16 15:10:50|33630.9|33610.9|33632|33612|33634.7|33614.7|33630.1|33610.1|24
1647443460000|2022-03-16 15:11:00|33632.3|33612.3|33631.2|33611.2|33637.3|33617.3|33631|33611|28
1647443470000|2022-03-16 15:11:10|33630.9|33610.9|33628.2|33608.2|33631.5|33611.5|33627.6|33607.6|30
1647443480000|2022-03-16 15:11:20|33628.1|33608.1|33626.8|33606.8|33628.5|33608.5|33625.7|33605.7|27
1647443490000|2022-03-16 15:11:30|33626.6|33606.6|33627.1|33607.1|33628|33608|33626|33606|22
1647443500000|2022-03-16 15:11:40|33627.6|33607.6|33626.2|33606.2|33628.5|33608.5|33625.7|33605.7|21
1647443510000|2022-03-16 15:11:50|33625.7|33605.7|33626.5|33606.5|33627.4|33607.4|33625.7|33605.7|18
1647443520000|2022-03-16 15:12:00|33626.7|33606.7|33633.7|33613.7|33636.6|33616.6|33626.3|33606.3|22
1647443530000|2022-03-16 15:12:10|33634.2|33614.2|33628|33608|33634.7|33614.7|33627.3|33607.3|34
1647443540000|2022-03-16 15:12:20|33628.8|33608.8|33624.7|33604.7|33628.8|33608.8|33622.4|33602.4|27
1647443550000|2022-03-16 15:12:30|33626.2|33606.2|33626.7|33606.7|33628.8|33608.8|33626.2|33606.2|30
1647443560000|2022-03-16 15:12:40|33626.5|33606.5|33637.4|33617.4|33638.4|33618.4|33626.1|33606.1|31
1647443570000|2022-03-16 15:12:50|33637.1|33617.1|33634.7|33614.7|33638|33618|33633.1|33613.1|25
1647443580000|2022-03-16 15:13:00|33634.4|33614.4|33636.2|33616.2|33636.5|33616.5|33633.6|33613.6|23
1647443590000|2022-03-16 15:13:10|33636|33616|33631.2|33611.2|33636.5|33616.5|33630.6|33610.6|24
1647443600000|2022-03-16 15:13:20|33631.4|33611.4|33635|33615|33635.1|33615.1|33631.1|33611.1|32
1647443610000|2022-03-16 15:13:30|33635.3|33615.3|33633.7|33613.7|33635.3|33615.3|33632.2|33612.2|28
1647443620000|2022-03-16 15:13:40|33634.6|33614.6|33635.8|33615.8|33638.6|33618.6|33633.9|33613.9|37
1647443630000|2022-03-16 15:13:50|33635.7|33615.7|33637.1|33617.1|33637.1|33617.1|33635.3|33615.3|22
1647443640000|2022-03-16 15:14:00|33637|33617|33637.3|33617.3|33638.2|33618.2|33636.7|33616.7|26
1647443650000|2022-03-16 15:14:10|33637.6|33617.6|33639.2|33619.2|33640.5|33620.5|33636.7|33616.7|32
1647443660000|2022-03-16 15:14:20|33639.3|33619.3|33638.7|33618.7|33639.6|33619.6|33635.9|33615.9|35
1647443670000|2022-03-16 15:14:30|33638.6|33618.6|33639.6|33619.6|33640.1|33620.1|33634.9|33614.9|30
1647443680000|2022-03-16 15:14:40|33639.2|33619.2|33640.3|33620.3|33642.1|33622.1|33637.6|33617.6|25
1647443690000|2022-03-16 15:14:50|33641.4|33621.4|33640.1|33620.1|33642.4|33622.4|33638.2|33618.2|27
1647443700000|2022-03-16 15:15:00|33640.4|33620.4|33645.1|33625.1|33646.3|33626.3|33640.4|33620.4|27
1647443710000|2022-03-16 15:15:10|33645.4|33625.4|33649.3|33629.3|33650.4|33630.4|33645.4|33625.4|35
1647443720000|2022-03-16 15:15:20|33649|33629|33643.4|33623.4|33649|33629|33643.3|33623.3|34
1647443730000|2022-03-16 15:15:30|33642.7|33622.7|33642.6|33622.6|33644.4|33624.4|33634.3|33614.3|36
1647443740000|2022-03-16 15:15:40|33643.3|33623.3|33646|33626|33648.1|33628.1|33641.1|33621.1|23
1647443750000|2022-03-16 15:15:50|33646.2|33626.2|33649.3|33629.3|33651.2|33631.2|33646.2|33626.2|28
1647443760000|2022-03-16 15:16:00|33649.1|33629.1|33649.6|33629.6|33650.8|33630.8|33649.1|33629.1|25
1647443770000|2022-03-16 15:16:10|33649.7|33629.7|33654.3|33634.3|33656.7|33636.7|33649.2|33629.2|30
1647443780000|2022-03-16 15:16:20|33654.7|33634.7|33659.5|33639.5|33661|33641|33652.2|33632.2|34
1647443790000|2022-03-16 15:16:30|33660.1|33640.1|33660|33640|33663.6|33643.6|33660|33640|33
1647443800000|2022-03-16 15:16:40|33660.6|33640.6|33665.2|33645.2|33665.2|33645.2|33660.6|33640.6|31
1647443810000|2022-03-16 15:16:50|33663.7|33643.7|33663.2|33643.2|33664.5|33644.5|33661.8|33641.8|28
1647443820000|2022-03-16 15:17:00|33662.6|33642.6|33667.6|33647.6|33667.9|33647.9|33662.4|33642.4|25
1647443830000|2022-03-16 15:17:10|33668.1|33648.1|33668|33648|33669|33649|33667.3|33647.3|24
1647443840000|2022-03-16 15:17:20|33667.8|33647.8|33667.5|33647.5|33668.2|33648.2|33667.5|33647.5|13
1647443850000|2022-03-16 15:17:30|33667.6|33647.6|33668.7|33648.7|33672.2|33652.2|33665.3|33645.3|29
1647443860000|2022-03-16 15:17:40|33668.6|33648.6|33667|33647|33669.5|33649.5|33666.7|33646.7|29
1647443870000|2022-03-16 15:17:50|33666.5|33646.5|33668.3|33648.3|33669.4|33649.4|33666.5|33646.5|25
1647443880000|2022-03-16 15:18:00|33667.8|33647.8|33665.1|33645.1|33670.6|33650.6|33665.1|33645.1|25
1647443890000|2022-03-16 15:18:10|33665|33645|33664.4|33644.4|33668.4|33648.4|33662.8|33642.8|28
1647443900000|2022-03-16 15:18:20|33664.6|33644.6|33660.8|33640.8|33668.4|33648.4|33660.8|33640.8|26
1647443910000|2022-03-16 15:18:30|33664|33644|33664.8|33644.8|33667.7|33647.7|33660.9|33640.9|35
1647443920000|2022-03-16 15:18:40|33665.1|33645.1|33672.4|33652.4|33674.4|33654.4|33662.4|33642.4|26
1647443930000|2022-03-16 15:18:50|33672.2|33652.2|33667.4|33647.4|33673.2|33653.2|33667.1|33647.1|32
1647443940000|2022-03-16 15:19:00|33668.8|33648.8|33669.1|33649.1|33670.6|33650.6|33668.4|33648.4|24
1647443950000|2022-03-16 15:19:10|33669.2|33649.2|33670.7|33650.7|33671.1|33651.1|33668.2|33648.2|22
1647443960000|2022-03-16 15:19:20|33671|33651|33664.9|33644.9|33671|33651|33664.7|33644.7|27
1647443970000|2022-03-16 15:19:30|33664.4|33644.4|33669.3|33649.3|33669.3|33649.3|33664.4|33644.4|19
1647443980000|2022-03-16 15:19:40|33669.2|33649.2|33663.2|33643.2|33670.9|33650.9|33660.3|33640.3|28
1647443990000|2022-03-16 15:19:50|33663.3|33643.3|33662.7|33642.7|33663.3|33643.3|33661.5|33641.5|21
1647444000000|2022-03-16 15:20:00|33662.6|33642.6|33671.3|33651.3|33673.1|33653.1|33662.6|33642.6|30
1647444010000|2022-03-16 15:20:10|33670|33650|33676.6|33656.6|33676.6|33656.6|33666.4|33646.4|34
1647444020000|2022-03-16 15:20:20|33676.4|33656.4|33672.1|33652.1|33677.5|33657.5|33671.2|33651.2|25
1647444030000|2022-03-16 15:20:30|33672.4|33652.4|33672.3|33652.3|33673.5|33653.5|33671.4|33651.4|22
1647444040000|2022-03-16 15:20:40|33672|33652|33672.9|33652.9|33674.4|33654.4|33671.5|33651.5|24
1647444050000|2022-03-16 15:20:50|33674.8|33654.8|33666.9|33646.9|33676.9|33656.9|33664.2|33644.2|34
1647444060000|2022-03-16 15:21:00|33665.9|33645.9|33666.4|33646.4|33670|33650|33663.4|33643.4|31
1647444070000|2022-03-16 15:21:10|33667.1|33647.1|33669.4|33649.4|33670|33650|33667.1|33647.1|22
1647444080000|2022-03-16 15:21:20|33669.5|33649.5|33670|33650|33670|33650|33668.7|33648.7|25
1647444090000|2022-03-16 15:21:30|33671.6|33651.6|33670.8|33650.8|33672.6|33652.6|33668.8|33648.8|25
1647444100000|2022-03-16 15:21:40|33670.6|33650.6|33669.5|33649.5|33670.8|33650.8|33669.3|33649.3|15
1647444110000|2022-03-16 15:21:50|33670.9|33650.9|33670.7|33650.7|33671|33651|33669.5|33649.5|26
1647444120000|2022-03-16 15:22:00|33670.8|33650.8|33671.6|33651.6|33673.5|33653.5|33670.8|33650.8|27
1647444130000|2022-03-16 15:22:10|33672.1|33652.1|33674.4|33654.4|33676|33656|33672.1|33652.1|28
1647444140000|2022-03-16 15:22:20|33674.2|33654.2|33676.9|33656.9|33677.5|33657.5|33672.5|33652.5|26
1647444150000|2022-03-16 15:22:30|33677.1|33657.1|33675|33655|33677.1|33657.1|33674.7|33654.7|16
1647444160000|2022-03-16 15:22:40|33675.2|33655.2|33676.5|33656.5|33677.6|33657.6|33670.8|33650.8|22
1647444170000|2022-03-16 15:22:50|33675.7|33655.7|33678.4|33658.4|33679.1|33659.1|33673.8|33653.8|30
1647444180000|2022-03-16 15:23:00|33679|33659|33678.7|33658.7|33679.8|33659.8|33675.7|33655.7|24
1647444190000|2022-03-16 15:23:10|33678.4|33658.4|33673|33653|33682.2|33662.2|33672.7|33652.7|31
1647444200000|2022-03-16 15:23:20|33673.1|33653.1|33673.3|33653.3|33673.5|33653.5|33670.5|33650.5|37
1647444210000|2022-03-16 15:23:30|33672.5|33652.5|33670.4|33650.4|33674.7|33654.7|33670.4|33650.4|30
1647444220000|2022-03-16 15:23:40|33670.7|33650.7|33667.8|33647.8|33671.4|33651.4|33666.7|33646.7|29
1647444230000|2022-03-16 15:23:50|33666.7|33646.7|33667.2|33647.2|33667.9|33647.9|33663.2|33643.2|29
1647444240000|2022-03-16 15:24:00|33667|33647|33665|33645|33667|33647|33664.1|33644.1|22
1647444250000|2022-03-16 15:24:10|33664.8|33644.8|33658.9|33638.9|33664.8|33644.8|33658.7|33638.7|25
1647444260000|2022-03-16 15:24:20|33658.8|33638.8|33660.7|33640.7|33661.4|33641.4|33658.6|33638.6|21
1647444270000|2022-03-16 15:24:30|33660.8|33640.8|33659.7|33639.7|33661.5|33641.5|33659.4|33639.4|24
1647444280000|2022-03-16 15:24:40|33659.8|33639.8|33664.1|33644.1|33664.5|33644.5|33659.7|33639.7|27
1647444290000|2022-03-16 15:24:50|33663.7|33643.7|33667.4|33647.4|33667.4|33647.4|33663.1|33643.1|30
1647444300000|2022-03-16 15:25:00|33667.2|33647.2|33662.9|33642.9|33667.6|33647.6|33659.8|33639.8|30
1647444310000|2022-03-16 15:25:10|33662.8|33642.8|33661.6|33641.6|33662.8|33642.8|33659.7|33639.7|22
1647444320000|2022-03-16 15:25:20|33661.1|33641.1|33667.4|33647.4|33667.4|33647.4|33661.1|33641.1|23
1647444330000|2022-03-16 15:25:30|33667.3|33647.3|33668.7|33648.7|33671.5|33651.5|33664.1|33644.1|30
1647444340000|2022-03-16 15:25:40|33668.6|33648.6|33669.1|33649.1|33670.1|33650.1|33667.6|33647.6|32
1647444350000|2022-03-16 15:25:50|33669|33649|33664.1|33644.1|33673.6|33653.6|33664.1|33644.1|34
1647444360000|2022-03-16 15:26:00|33663.8|33643.8|33663.5|33643.5|33668|33648|33661.2|33641.2|35
1647444370000|2022-03-16 15:26:10|33663.6|33643.6|33665.7|33645.7|33665.7|33645.7|33663.2|33643.2|25
1647444380000|2022-03-16 15:26:20|33665.6|33645.6|33671|33651|33672.9|33652.9|33665.3|33645.3|28
1647444390000|2022-03-16 15:26:30|33672.9|33652.9|33670.4|33650.4|33674.3|33654.3|33669.5|33649.5|30
1647444400000|2022-03-16 15:26:40|33670.8|33650.8|33669.3|33649.3|33670.9|33650.9|33668.7|33648.7|32
1647444410000|2022-03-16 15:26:50|33669.5|33649.5|33668.1|33648.1|33669.5|33649.5|33667.2|33647.2|21
1647444420000|2022-03-16 15:27:00|33667.5|33647.5|33668.8|33648.8|33668.9|33648.9|33667.5|33647.5|19
1647444430000|2022-03-16 15:27:10|33668.7|33648.7|33671.8|33651.8|33671.8|33651.8|33668.1|33648.1|31
1647444440000|2022-03-16 15:27:20|33671.5|33651.5|33670.7|33650.7|33672.9|33652.9|33670.2|33650.2|32
1647444450000|2022-03-16 15:27:30|33670.2|33650.2|33670.1|33650.1|33672|33652|33669.9|33649.9|19
1647444460000|2022-03-16 15:27:40|33670.2|33650.2|33668.8|33648.8|33670.8|33650.8|33668.8|33648.8|21
1647444470000|2022-03-16 15:27:50|33668.5|33648.5|33665.7|33645.7|33668.5|33648.5|33664.6|33644.6|24
1647444480000|2022-03-16 15:28:00|33666.2|33646.2|33666.7|33646.7|33668.1|33648.1|33664.2|33644.2|31
1647444490000|2022-03-16 15:28:10|33671.3|33651.3|33671.6|33651.6|33671.6|33651.6|33668.3|33648.3|31
1647444500000|2022-03-16 15:28:20|33673.6|33653.6|33673.9|33653.9|33674.8|33654.8|33671.4|33651.4|27
1647444510000|2022-03-16 15:28:30|33673.3|33653.3|33671.3|33651.3|33673.9|33653.9|33670.9|33650.9|29
1647444520000|2022-03-16 15:28:40|33670.9|33650.9|33671.6|33651.6|33672.3|33652.3|33670.3|33650.3|24
1647444530000|2022-03-16 15:28:50|33671.1|33651.1|33672.4|33652.4|33673.7|33653.7|33671.1|33651.1|25
1647444540000|2022-03-16 15:29:00|33671.6|33651.6|33670|33650|33672.2|33652.2|33668.5|33648.5|20
1647444550000|2022-03-16 15:29:10|33670.2|33650.2|33667.5|33647.5|33670.9|33650.9|33667|33647|31
1647444560000|2022-03-16 15:29:20|33667.2|33647.2|33670.4|33650.4|33671.8|33651.8|33667.2|33647.2|35
1647444570000|2022-03-16 15:29:30|33670.3|33650.3|33667.8|33647.8|33670.3|33650.3|33666.2|33646.2|26
1647444580000|2022-03-16 15:29:40|33667.7|33647.7|33665|33645|33667.8|33647.8|33665|33645|22
1647444590000|2022-03-16 15:29:50|33663.5|33643.5|33660.4|33640.4|33665.4|33645.4|33659.5|33639.5|35
1647444600000|2022-03-16 15:30:00|33659.5|33639.5|33660.4|33640.4|33661.2|33641.2|33658.4|33638.4|25
1647444610000|2022-03-16 15:30:10|33660.6|33640.6|33657.1|33637.1|33660.6|33640.6|33657|33637|19
1647444620000|2022-03-16 15:30:20|33657.3|33637.3|33655.9|33635.9|33657.7|33637.7|33655.8|33635.8|22
1647444630000|2022-03-16 15:30:30|33655.8|33635.8|33656.9|33636.9|33657.2|33637.2|33655.3|33635.3|18
1647444640000|2022-03-16 15:30:40|33656.6|33636.6|33656.3|33636.3|33656.6|33636.6|33656|33636|20
1647444650000|2022-03-16 15:30:50|33656.1|33636.1|33657.4|33637.4|33657.4|33637.4|33655.8|33635.8|15
1647444660000|2022-03-16 15:31:00|33657.3|33637.3|33653.3|33633.3|33658|33638|33652.4|33632.4|26
1647444670000|2022-03-16 15:31:10|33653.4|33633.4|33650.4|33630.4|33653.4|33633.4|33649.4|33629.4|30
1647444680000|2022-03-16 15:31:20|33650.1|33630.1|33645.1|33625.1|33650.1|33630.1|33644.2|33624.2|29
1647444690000|2022-03-16 15:31:30|33645|33625|33643.3|33623.3|33646|33626|33643.3|33623.3|26
1647444700000|2022-03-16 15:31:40|33643|33623|33640.7|33620.7|33643.2|33623.2|33640.4|33620.4|24
1647444710000|2022-03-16 15:31:50|33639.8|33619.8|33643.8|33623.8|33644.2|33624.2|33635.6|33615.6|32
1647444720000|2022-03-16 15:32:00|33643.2|33623.2|33646|33626|33649.2|33629.2|33640.7|33620.7|23
1647444730000|2022-03-16 15:32:10|33645.9|33625.9|33648.9|33628.9|33651|33631|33645.3|33625.3|23
1647444740000|2022-03-16 15:32:20|33648.7|33628.7|33646.8|33626.8|33649.5|33629.5|33643.3|33623.3|23
1647444750000|2022-03-16 15:32:30|33646.9|33626.9|33645.4|33625.4|33646.9|33626.9|33643.2|33623.2|21
1647444760000|2022-03-16 15:32:40|33645.2|33625.2|33649.7|33629.7|33650.9|33630.9|33645.2|33625.2|15
1647444770000|2022-03-16 15:32:50|33649.9|33629.9|33653.9|33633.9|33655.8|33635.8|33645.4|33625.4|31
1647444780000|2022-03-16 15:33:00|33652.2|33632.2|33661.4|33641.4|33665.2|33645.2|33651.9|33631.9|30
1647444790000|2022-03-16 15:33:10|33661.8|33641.8|33662.5|33642.5|33664.2|33644.2|33657.5|33637.5|27
1647444800000|2022-03-16 15:33:20|33662.7|33642.7|33653.8|33633.8|33662.7|33642.7|33653.3|33633.3|21
1647444810000|2022-03-16 15:33:30|33658.3|33638.3|33653.7|33633.7|33664.5|33644.5|33653.7|33633.7|20
1647444820000|2022-03-16 15:33:40|33658.4|33638.4|33655.1|33635.1|33659.7|33639.7|33652.9|33632.9|29
1647444830000|2022-03-16 15:33:50|33661.7|33641.7|33658.7|33638.7|33662.8|33642.8|33653.6|33633.6|19
1647444840000|2022-03-16 15:34:00|33655.4|33635.4|33661.7|33641.7|33663.1|33643.1|33655.4|33635.4|22
1647444850000|2022-03-16 15:34:10|33662.1|33642.1|33659.4|33639.4|33663|33643|33656.1|33636.1|29
1647444860000|2022-03-16 15:34:20|33659.6|33639.6|33662.3|33642.3|33662.4|33642.4|33653.5|33633.5|22
1647444870000|2022-03-16 15:34:30|33661.7|33641.7|33659.9|33639.9|33665.1|33645.1|33658.5|33638.5|21
1647444880000|2022-03-16 15:34:40|33659.7|33639.7|33661.4|33641.4|33661.4|33641.4|33659.5|33639.5|22
1647444890000|2022-03-16 15:34:50|33661.3|33641.3|33661.5|33641.5|33661.7|33641.7|33660.9|33640.9|20
1647444900000|2022-03-16 15:35:00|33661.4|33641.4|33658.3|33638.3|33661.7|33641.7|33658.2|33638.2|17
1647444910000|2022-03-16 15:35:10|33657.5|33637.5|33657.9|33637.9|33658.6|33638.6|33656.2|33636.2|26
1647444920000|2022-03-16 15:35:20|33658|33638|33663.8|33643.8|33663.9|33643.9|33657.6|33637.6|25
1647444930000|2022-03-16 15:35:30|33663.9|33643.9|33661.7|33641.7|33663.9|33643.9|33657.4|33637.4|29
1647444940000|2022-03-16 15:35:40|33661.6|33641.6|33663.8|33643.8|33667.1|33647.1|33659.9|33639.9|25
1647444950000|2022-03-16 15:35:50|33663.9|33643.9|33662.2|33642.2|33663.9|33643.9|33660.9|33640.9|21
1647444960000|2022-03-16 15:36:00|33661.8|33641.8|33666.2|33646.2|33666.7|33646.7|33661.7|33641.7|21
1647444970000|2022-03-16 15:36:10|33666.5|33646.5|33672.5|33652.5|33675.4|33655.4|33664.1|33644.1|30
1647444980000|2022-03-16 15:36:20|33674|33654|33669.6|33649.6|33678.7|33658.7|33668.5|33648.5|30
1647444990000|2022-03-16 15:36:30|33670.7|33650.7|33666.2|33646.2|33672|33652|33666.2|33646.2|31
1647445000000|2022-03-16 15:36:40|33667.9|33647.9|33668|33648|33669.2|33649.2|33667.5|33647.5|29
1647445010000|2022-03-16 15:36:50|33667.1|33647.1|33658.6|33638.6|33667.1|33647.1|33658.6|33638.6|32
1647445020000|2022-03-16 15:37:00|33659.2|33639.2|33658.4|33638.4|33665|33645|33657|33637|37
1647445030000|2022-03-16 15:37:10|33662.2|33642.2|33664.7|33644.7|33667.8|33647.8|33659.9|33639.9|35
1647445040000|2022-03-16 15:37:20|33665.1|33645.1|33664|33644|33667.4|33647.4|33662.7|33642.7|35
1647445050000|2022-03-16 15:37:30|33664.3|33644.3|33664.8|33644.8|33669.6|33649.6|33663.2|33643.2|31
1647445060000|2022-03-16 15:37:40|33664.7|33644.7|33649|33629|33664.8|33644.8|33649|33629|25
1647445070000|2022-03-16 15:37:50|33648.7|33628.7|33654|33634|33655.7|33635.7|33645.5|33625.5|36
1647445080000|2022-03-16 15:38:00|33655|33635|33654.2|33634.2|33656.4|33636.4|33653.8|33633.8|37
1647445090000|2022-03-16 15:38:10|33653.9|33633.9|33653.9|33633.9|33660.7|33640.7|33653.1|33633.1|32
1647445100000|2022-03-16 15:38:20|33653.8|33633.8|33652.5|33632.5|33657.6|33637.6|33652.2|33632.2|32
1647445110000|2022-03-16 15:38:30|33652.2|33632.2|33655.5|33635.5|33655.5|33635.5|33651.7|33631.7|32
1647445120000|2022-03-16 15:38:40|33655.4|33635.4|33656.2|33636.2|33656.4|33636.4|33653|33633|21
1647445130000|2022-03-16 15:38:50|33656.3|33636.3|33664.1|33644.1|33665|33645|33655.2|33635.2|35
1647445140000|2022-03-16 15:39:00|33664.7|33644.7|33664.9|33644.9|33667.4|33647.4|33662.5|33642.5|31
1647445150000|2022-03-16 15:39:10|33663.9|33643.9|33663.4|33643.4|33666.8|33646.8|33663.4|33643.4|31
1647445160000|2022-03-16 15:39:20|33663.3|33643.3|33665.2|33645.2|33666.5|33646.5|33661.3|33641.3|24
1647445170000|2022-03-16 15:39:30|33668.2|33648.2|33668.1|33648.1|33672.4|33652.4|33665.6|33645.6|34
1647445180000|2022-03-16 15:39:40|33669.2|33649.2|33668.3|33648.3|33670.2|33650.2|33667.1|33647.1|27
1647445190000|2022-03-16 15:39:50|33668.1|33648.1|33662.8|33642.8|33669.2|33649.2|33662.8|33642.8|25
1647445200000|2022-03-16 15:40:00|33664.7|33644.7|33665|33645|33665.5|33645.5|33662.1|33642.1|27
1647445210000|2022-03-16 15:40:10|33666.1|33646.1|33666.2|33646.2|33668.1|33648.1|33664.5|33644.5|32
1647445220000|2022-03-16 15:40:20|33666|33646|33666|33646|33667.7|33647.7|33665.9|33645.9|25
1647445230000|2022-03-16 15:40:30|33665.9|33645.9|33666.7|33646.7|33666.7|33646.7|33664.7|33644.7|24
1647445240000|2022-03-16 15:40:40|33666.9|33646.9|33663.9|33643.9|33666.9|33646.9|33663.9|33643.9|15
1647445250000|2022-03-16 15:40:50|33664.8|33644.8|33666|33646|33667.1|33647.1|33661.3|33641.3|29
1647445260000|2022-03-16 15:41:00|33665.4|33645.4|33667.8|33647.8|33668.9|33648.9|33665.1|33645.1|30
1647445270000|2022-03-16 15:41:10|33667.9|33647.9|33670.9|33650.9|33672.5|33652.5|33667.9|33647.9|30
1647445280000|2022-03-16 15:41:20|33670.4|33650.4|33690.7|33670.7|33693.8|33673.8|33670.1|33650.1|36
1647445290000|2022-03-16 15:41:30|33690.2|33670.2|33685.9|33665.9|33693.2|33673.2|33683.9|33663.9|26
1647445300000|2022-03-16 15:41:40|33685.6|33665.6|33687.2|33667.2|33688.3|33668.3|33685.2|33665.2|24
1647445310000|2022-03-16 15:41:50|33686.5|33666.5|33679.7|33659.7|33687.6|33667.6|33679.7|33659.7|25
1647445320000|2022-03-16 15:42:00|33680.4|33660.4|33680|33660|33680.9|33660.9|33676.3|33656.3|28
1647445330000|2022-03-16 15:42:10|33679.6|33659.6|33677.5|33657.5|33681.3|33661.3|33677.5|33657.5|19
1647445340000|2022-03-16 15:42:20|33677.3|33657.3|33678.9|33658.9|33680.1|33660.1|33677.2|33657.2|25
1647445350000|2022-03-16 15:42:30|33678.8|33658.8|33679|33659|33679.9|33659.9|33677.7|33657.7|20
1647445360000|2022-03-16 15:42:40|33679.2|33659.2|33672.5|33652.5|33679.7|33659.7|33672|33652|22
1647445370000|2022-03-16 15:42:50|33675.8|33655.8|33680.5|33660.5|33680.5|33660.5|33674.3|33654.3|26
1647445380000|2022-03-16 15:43:00|33680.6|33660.6|33668.6|33648.6|33684|33664|33666.5|33646.5|32
1647445390000|2022-03-16 15:43:10|33668.9|33648.9|33668.1|33648.1|33675.6|33655.6|33663.9|33643.9|36
1647445400000|2022-03-16 15:43:20|33667.8|33647.8|33666.9|33646.9|33671|33651|33666|33646|29
1647445410000|2022-03-16 15:43:30|33666.2|33646.2|33666.1|33646.1|33668.7|33648.7|33664.6|33644.6|24
1647445420000|2022-03-16 15:43:40|33666.7|33646.7|33672.7|33652.7|33672.7|33652.7|33665|33645|31
1647445430000|2022-03-16 15:43:50|33672.9|33652.9|33671.9|33651.9|33683.2|33663.2|33669.5|33649.5|26
1647445440000|2022-03-16 15:44:00|33673.6|33653.6|33672.3|33652.3|33674|33654|33671.7|33651.7|29
1647445450000|2022-03-16 15:44:10|33672.5|33652.5|33676.8|33656.8|33679.1|33659.1|33672.3|33652.3|26
1647445460000|2022-03-16 15:44:20|33678.8|33658.8|33671.6|33651.6|33679.4|33659.4|33664|33644|27
1647445470000|2022-03-16 15:44:30|33672.6|33652.6|33669.2|33649.2|33672.7|33652.7|33667|33647|29
1647445480000|2022-03-16 15:44:40|33666.4|33646.4|33665.8|33645.8|33669.8|33649.8|33665.7|33645.7|28
1647445490000|2022-03-16 15:44:50|33665.3|33645.3|33667.2|33647.2|33668.3|33648.3|33665.3|33645.3|27
1647445500000|2022-03-16 15:45:00|33667.3|33647.3|33667.4|33647.4|33671.1|33651.1|33665.5|33645.5|29
1647445510000|2022-03-16 15:45:10|33667.3|33647.3|33670.3|33650.3|33670.3|33650.3|33667.3|33647.3|26
1647445520000|2022-03-16 15:45:20|33674.1|33654.1|33673.5|33653.5|33674.9|33654.9|33668.9|33648.9|27
1647445530000|2022-03-16 15:45:30|33673.6|33653.6|33687|33667|33688.1|33668.1|33673.6|33653.6|27
1647445540000|2022-03-16 15:45:40|33686.5|33666.5|33687.8|33667.8|33688.5|33668.5|33685.1|33665.1|29
1647445550000|2022-03-16 15:45:50|33687|33667|33681.9|33661.9|33687.4|33667.4|33681.1|33661.1|31
1647445560000|2022-03-16 15:46:00|33681.6|33661.6|33674.1|33654.1|33681.9|33661.9|33671.4|33651.4|34
1647445570000|2022-03-16 15:46:10|33673.8|33653.8|33675.7|33655.7|33677.4|33657.4|33673.8|33653.8|29
1647445580000|2022-03-16 15:46:20|33675.4|33655.4|33676.2|33656.2|33677|33657|33674.1|33654.1|25
1647445590000|2022-03-16 15:46:30|33675.4|33655.4|33680.6|33660.6|33681.2|33661.2|33675.4|33655.4|22
1647445600000|2022-03-16 15:46:40|33680.8|33660.8|33681.5|33661.5|33683.2|33663.2|33679.2|33659.2|27
1647445610000|2022-03-16 15:46:50|33681.1|33661.1|33682.5|33662.5|33687.1|33667.1|33679.5|33659.5|27
1647445620000|2022-03-16 15:47:00|33682.1|33662.1|33678.6|33658.6|33685|33665|33678|33658|26
1647445630000|2022-03-16 15:47:10|33678.2|33658.2|33682|33662|33683.4|33663.4|33678.2|33658.2|23
1647445640000|2022-03-16 15:47:20|33681.8|33661.8|33682.9|33662.9|33684.3|33664.3|33681.3|33661.3|19
1647445650000|2022-03-16 15:47:30|33682.6|33662.6|33682.4|33662.4|33684.3|33664.3|33678.5|33658.5|25
1647445660000|2022-03-16 15:47:40|33683|33663|33669.1|33649.1|33683|33663|33664.9|33644.9|25
1647445670000|2022-03-16 15:47:50|33669.6|33649.6|33674.9|33654.9|33676.1|33656.1|33665.1|33645.1|34
1647445680000|2022-03-16 15:48:00|33674.3|33654.3|33678.4|33658.4|33679.8|33659.8|33673.2|33653.2|34
1647445690000|2022-03-16 15:48:10|33678.6|33658.6|33670.6|33650.6|33684.1|33664.1|33667.3|33647.3|25
1647445700000|2022-03-16 15:48:20|33671.5|33651.5|33673.1|33653.1|33677.6|33657.6|33670.1|33650.1|36
1647445710000|2022-03-16 15:48:30|33672.7|33652.7|33675.2|33655.2|33677.7|33657.7|33670.4|33650.4|32
1647445720000|2022-03-16 15:48:40|33674.4|33654.4|33676.9|33656.9|33677.4|33657.4|33674.4|33654.4|34
1647445730000|2022-03-16 15:48:50|33676.6|33656.6|33676.5|33656.5|33679|33659|33676.5|33656.5|18
1647445740000|2022-03-16 15:49:00|33676.4|33656.4|33677.2|33657.2|33677.5|33657.5|33676|33656|14
1647445750000|2022-03-16 15:49:10|33677.6|33657.6|33677.3|33657.3|33678.3|33658.3|33676.4|33656.4|22
1647445760000|2022-03-16 15:49:20|33676.3|33656.3|33678.3|33658.3|33680.4|33660.4|33676|33656|27
1647445770000|2022-03-16 15:49:30|33678.2|33658.2|33674.9|33654.9|33681.3|33661.3|33674.1|33654.1|23
1647445780000|2022-03-16 15:49:40|33673.8|33653.8|33666.1|33646.1|33673.8|33653.8|33666.1|33646.1|33
1647445790000|2022-03-16 15:49:50|33667.5|33647.5|33665.1|33645.1|33667.7|33647.7|33664.5|33644.5|23
1647445800000|2022-03-16 15:50:00|33664.5|33644.5|33668.4|33648.4|33668.5|33648.5|33664.5|33644.5|29
1647445810000|2022-03-16 15:50:10|33668.3|33648.3|33665.6|33645.6|33669.6|33649.6|33654|33634|30
1647445820000|2022-03-16 15:50:20|33665.2|33645.2|33669|33649|33669.4|33649.4|33665.2|33645.2|27
1647445830000|2022-03-16 15:50:30|33669.3|33649.3|33672.3|33652.3|33672.6|33652.6|33669|33649|30
1647445840000|2022-03-16 15:50:40|33672.5|33652.5|33675.1|33655.1|33678.2|33658.2|33672.5|33652.5|27
1647445850000|2022-03-16 15:50:50|33674.7|33654.7|33671.2|33651.2|33675.5|33655.5|33670.1|33650.1|25
1647445860000|2022-03-16 15:51:00|33671|33651|33673.5|33653.5|33675.2|33655.2|33670.7|33650.7|28
1647445870000|2022-03-16 15:51:10|33673.6|33653.6|33672.7|33652.7|33673.6|33653.6|33670.6|33650.6|28
1647445880000|2022-03-16 15:51:20|33672.8|33652.8|33670.7|33650.7|33672.9|33652.9|33667.4|33647.4|20
1647445890000|2022-03-16 15:51:30|33670.6|33650.6|33671.1|33651.1|33671.2|33651.2|33669.2|33649.2|24
1647445900000|2022-03-16 15:51:40|33670.6|33650.6|33671.1|33651.1|33672.9|33652.9|33667.7|33647.7|29
1647445910000|2022-03-16 15:51:50|33670|33650|33673.1|33653.1|33674.8|33654.8|33670|33650|18
1647445920000|2022-03-16 15:52:00|33672.8|33652.8|33669|33649|33672.8|33652.8|33667.9|33647.9|24
1647445930000|2022-03-16 15:52:10|33668.9|33648.9|33667.3|33647.3|33669.2|33649.2|33667.1|33647.1|25
1647445940000|2022-03-16 15:52:20|33667.4|33647.4|33668.3|33648.3|33668.4|33648.4|33664.2|33644.2|24
1647445950000|2022-03-16 15:52:30|33667.6|33647.6|33675.1|33655.1|33675.5|33655.5|33667|33647|32
1647445960000|2022-03-16 15:52:40|33675|33655|33670.9|33650.9|33676.2|33656.2|33670.9|33650.9|31
1647445970000|2022-03-16 15:52:50|33671.2|33651.2|33672|33652|33672.2|33652.2|33670.1|33650.1|22
1647445980000|2022-03-16 15:53:00|33671.5|33651.5|33705.2|33685.2|33705.3|33685.3|33671.5|33651.5|32
1647445990000|2022-03-16 15:53:10|33705.1|33685.1|33707.8|33687.8|33711.3|33691.3|33702.9|33682.9|32
1647446000000|2022-03-16 15:53:20|33707.9|33687.9|33708.2|33688.2|33709.3|33689.3|33705.4|33685.4|38
1647446010000|2022-03-16 15:53:30|33708.3|33688.3|33701.2|33681.2|33714.7|33694.7|33701.2|33681.2|32
1647446020000|2022-03-16 15:53:40|33701|33681|33703.2|33683.2|33708.4|33688.4|33699.2|33679.2|33
1647446030000|2022-03-16 15:53:50|33708.9|33688.9|33697.6|33677.6|33714.6|33694.6|33693.1|33673.1|39
1647446040000|2022-03-16 15:54:00|33690.2|33670.2|33688.1|33668.1|33693.9|33673.9|33679.2|33659.2|37
1647446050000|2022-03-16 15:54:10|33688|33668|33689.5|33669.5|33689.5|33669.5|33685.8|33665.8|29
1647446060000|2022-03-16 15:54:20|33687.7|33667.7|33683.9|33663.9|33689.3|33669.3|33682.2|33662.2|18
1647446070000|2022-03-16 15:54:30|33683.7|33663.7|33678.7|33658.7|33683.7|33663.7|33675.4|33655.4|34
1647446080000|2022-03-16 15:54:40|33679.2|33659.2|33676.5|33656.5|33681.4|33661.4|33676.1|33656.1|34
1647446090000|2022-03-16 15:54:50|33676.4|33656.4|33676.7|33656.7|33677.8|33657.8|33675.1|33655.1|22
1647446100000|2022-03-16 15:55:00|33676.2|33656.2|33673.3|33653.3|33688.1|33668.1|33673.3|33653.3|38
1647446110000|2022-03-16 15:55:10|33674.6|33654.6|33688.9|33668.9|33690.6|33670.6|33673.1|33653.1|31
1647446120000|2022-03-16 15:55:20|33689|33669|33683.4|33663.4|33690.4|33670.4|33671.9|33651.9|33
1647446130000|2022-03-16 15:55:30|33684.1|33664.1|33666.1|33646.1|33684.1|33664.1|33665.4|33645.4|35
1647446140000|2022-03-16 15:55:40|33664|33644|33667.3|33647.3|33671|33651|33660.2|33640.2|33
1647446150000|2022-03-16 15:55:50|33667.2|33647.2|33673|33653|33675.1|33655.1|33664.8|33644.8|29
1647446160000|2022-03-16 15:56:00|33672.9|33652.9|33675.4|33655.4|33680.1|33660.1|33671.3|33651.3|36
1647446170000|2022-03-16 15:56:10|33675.7|33655.7|33682|33662|33682.3|33662.3|33675.1|33655.1|34
1647446180000|2022-03-16 15:56:20|33682.6|33662.6|33688.7|33668.7|33688.7|33668.7|33678|33658|34
1647446190000|2022-03-16 15:56:30|33688.6|33668.6|33702.4|33682.4|33702.4|33682.4|33688.6|33668.6|32
1647446200000|2022-03-16 15:56:40|33702.6|33682.6|33703.1|33683.1|33703.3|33683.3|33699.8|33679.8|31
1647446210000|2022-03-16 15:56:50|33702.9|33682.9|33698.9|33678.9|33702.9|33682.9|33697.2|33677.2|36
1647446220000|2022-03-16 15:57:00|33697.3|33677.3|33698.6|33678.6|33700.5|33680.5|33694.4|33674.4|31
1647446230000|2022-03-16 15:57:10|33699.4|33679.4|33706.7|33686.7|33708.4|33688.4|33699.2|33679.2|34
1647446240000|2022-03-16 15:57:20|33706.5|33686.5|33702.7|33682.7|33707.6|33687.6|33700.2|33680.2|33
1647446250000|2022-03-16 15:57:30|33703|33683|33703.6|33683.6|33705.3|33685.3|33700.7|33680.7|33
1647446260000|2022-03-16 15:57:40|33704.4|33684.4|33705.2|33685.2|33705.9|33685.9|33703.2|33683.2|30
1647446270000|2022-03-16 15:57:50|33705|33685|33707|33687|33709.8|33689.8|33703.4|33683.4|34
1647446280000|2022-03-16 15:58:00|33707.3|33687.3|33704.1|33684.1|33707.8|33687.8|33702.2|33682.2|34
1647446290000|2022-03-16 15:58:10|33703.4|33683.4|33701.4|33681.4|33703.5|33683.5|33699.9|33679.9|31
1647446300000|2022-03-16 15:58:20|33701.9|33681.9|33701.7|33681.7|33702.5|33682.5|33700.3|33680.3|30
1647446310000|2022-03-16 15:58:30|33701.2|33681.2|33701.2|33681.2|33701.9|33681.9|33699|33679|31
1647446320000|2022-03-16 15:58:40|33697.5|33677.5|33699.9|33679.9|33701.3|33681.3|33695.2|33675.2|33
1647446330000|2022-03-16 15:58:50|33699|33679|33703|33683|33703.1|33683.1|33699|33679|28
1647446340000|2022-03-16 15:59:00|33702.9|33682.9|33699.3|33679.3|33703|33683|33698.7|33678.7|30
1647446350000|2022-03-16 15:59:10|33699.2|33679.2|33701.5|33681.5|33702.6|33682.6|33699.2|33679.2|30
1647446360000|2022-03-16 15:59:20|33700.6|33680.6|33704.1|33684.1|33704.8|33684.8|33700.6|33680.6|35
1647446370000|2022-03-16 15:59:30|33704.3|33684.3|33703.8|33683.8|33705.6|33685.6|33703.8|33683.8|31
1647446380000|2022-03-16 15:59:40|33703.9|33683.9|33704.6|33684.6|33705.4|33685.4|33703.8|33683.8|28
1647446390000|2022-03-16 15:59:50|33704.5|33684.5|33707.7|33687.7|33708.5|33688.5|33703.7|33683.7|31
1647446400000|2022-03-16 16:00:00|33707.5|33687.5|33707.8|33687.8|33708.9|33688.9|33705.3|33685.3|33
1647446410000|2022-03-16 16:00:10|33709.2|33689.2|33707.1|33687.1|33710.9|33690.9|33702.4|33682.4|38
1647446420000|2022-03-16 16:00:20|33705.8|33685.8|33693.4|33673.4|33705.8|33685.8|33687.9|33667.9|36
1647446430000|2022-03-16 16:00:30|33693.6|33673.6|33695.3|33675.3|33696.5|33676.5|33690.7|33670.7|36
1647446440000|2022-03-16 16:00:40|33694.9|33674.9|33690.4|33670.4|33697.3|33677.3|33690.4|33670.4|39
1647446450000|2022-03-16 16:00:50|33690.3|33670.3|33695.7|33675.7|33696.9|33676.9|33688.9|33668.9|33
1647446460000|2022-03-16 16:01:00|33695.8|33675.8|33694.7|33674.7|33695.8|33675.8|33690.9|33670.9|32
1647446470000|2022-03-16 16:01:10|33694|33674|33693.7|33673.7|33694.5|33674.5|33690.1|33670.1|33
1647446480000|2022-03-16 16:01:20|33693.6|33673.6|33694.7|33674.7|33694.7|33674.7|33691.5|33671.5|34
1647446490000|2022-03-16 16:01:30|33694.8|33674.8|33693.3|33673.3|33694.8|33674.8|33691.6|33671.6|34
1647446500000|2022-03-16 16:01:40|33693.1|33673.1|33690|33670|33693.2|33673.2|33688.1|33668.1|38
1647446510000|2022-03-16 16:01:50|33689.7|33669.7|33689|33669|33691.5|33671.5|33688.7|33668.7|35
1647446520000|2022-03-16 16:02:00|33688.6|33668.6|33691.7|33671.7|33691.7|33671.7|33686.8|33666.8|32
1647446530000|2022-03-16 16:02:10|33691.5|33671.5|33692.7|33672.7|33694.8|33674.8|33690.1|33670.1|33
1647446540000|2022-03-16 16:02:20|33692.5|33672.5|33695.1|33675.1|33695.6|33675.6|33689.2|33669.2|32
1647446550000|2022-03-16 16:02:30|33695|33675|33692.9|33672.9|33699.4|33679.4|33692.3|33672.3|32
1647446560000|2022-03-16 16:02:40|33692.5|33672.5|33710.8|33690.8|33714.4|33694.4|33691.2|33671.2|33
1647446570000|2022-03-16 16:02:50|33711.8|33691.8|33723.6|33703.6|33723.6|33703.6|33707.4|33687.4|34
1647446580000|2022-03-16 16:03:00|33722.7|33702.7|33711.9|33691.9|33722.7|33702.7|33705.4|33685.4|31
1647446590000|2022-03-16 16:03:10|33711.7|33691.7|33709.6|33689.6|33712.4|33692.4|33709|33689|17
1647446600000|2022-03-16 16:03:20|33709.7|33689.7|33710.5|33690.5|33710.7|33690.7|33705.8|33685.8|22
1647446610000|2022-03-16 16:03:30|33709.8|33689.8|33713|33693|33714.2|33694.2|33709.5|33689.5|18
1647446620000|2022-03-16 16:03:40|33713.1|33693.1|33707.7|33687.7|33713.9|33693.9|33704.6|33684.6|33
1647446630000|2022-03-16 16:03:50|33707.8|33687.8|33704.7|33684.7|33707.8|33687.8|33704.1|33684.1|24
1647446640000|2022-03-16 16:04:00|33704.9|33684.9|33700.2|33680.2|33704.9|33684.9|33696.8|33676.8|27
1647446650000|2022-03-16 16:04:10|33700.9|33680.9|33698|33678|33702.1|33682.1|33689.1|33669.1|32
1647446660000|2022-03-16 16:04:20|33698.3|33678.3|33691.7|33671.7|33698.5|33678.5|33690.5|33670.5|30
1647446670000|2022-03-16 16:04:30|33688.8|33668.8|33695.2|33675.2|33695.2|33675.2|33687.2|33667.2|26
1647446680000|2022-03-16 16:04:40|33695.6|33675.6|33706|33686|33708.2|33688.2|33693.8|33673.8|31
1647446690000|2022-03-16 16:04:50|33704.8|33684.8|33700.4|33680.4|33705.8|33685.8|33700.3|33680.3|17
1647446700000|2022-03-16 16:05:00|33700.2|33680.2|33696.5|33676.5|33703.9|33683.9|33695.3|33675.3|32
1647446710000|2022-03-16 16:05:10|33695.2|33675.2|33695|33675|33696|33676|33686.8|33666.8|31
1647446720000|2022-03-16 16:05:20|33693.7|33673.7|33681.9|33661.9|33694.6|33674.6|33679.4|33659.4|27
1647446730000|2022-03-16 16:05:30|33681|33661|33691.2|33671.2|33691.8|33671.8|33681|33661|18
1647446740000|2022-03-16 16:05:40|33690|33670|33703.2|33683.2|33707.2|33687.2|33689.5|33669.5|32
1647446750000|2022-03-16 16:05:50|33682.5|33662.5|33699|33679|33704.5|33684.5|33682.5|33662.5|30
1647446760000|2022-03-16 16:06:00|33693.4|33673.4|33693.7|33673.7|33695|33675|33687.6|33667.6|30
1647446770000|2022-03-16 16:06:10|33692.7|33672.7|33699.1|33679.1|33699.1|33679.1|33692.3|33672.3|26
1647446780000|2022-03-16 16:06:20|33698.7|33678.7|33706|33686|33706.9|33686.9|33698.6|33678.6|27
1647446790000|2022-03-16 16:06:30|33707.1|33687.1|33704.3|33684.3|33707.4|33687.4|33702.3|33682.3|35
1647446800000|2022-03-16 16:06:40|33704.2|33684.2|33693.1|33673.1|33705.4|33685.4|33691.2|33671.2|24
1647446810000|2022-03-16 16:06:50|33694.3|33674.3|33695.7|33675.7|33697.2|33677.2|33694.3|33674.3|22
1647446820000|2022-03-16 16:07:00|33695.2|33675.2|33694.8|33674.8|33698.1|33678.1|33692.8|33672.8|23
1647446830000|2022-03-16 16:07:10|33695.1|33675.1|33690.6|33670.6|33699.5|33679.5|33687.9|33667.9|20
1647446840000|2022-03-16 16:07:20|33691.1|33671.1|33687.4|33667.4|33693.1|33673.1|33687.4|33667.4|25
1647446850000|2022-03-16 16:07:30|33687.1|33667.1|33683.2|33663.2|33687.1|33667.1|33680.3|33660.3|25
1647446860000|2022-03-16 16:07:40|33684.2|33664.2|33663.9|33643.9|33684.7|33664.7|33661.4|33641.4|31
1647446870000|2022-03-16 16:07:50|33660.9|33640.9|33670.3|33650.3|33673|33653|33658.5|33638.5|32
1647446880000|2022-03-16 16:08:00|33671.2|33651.2|33689.5|33669.5|33689.6|33669.6|33664.9|33644.9|32
1647446890000|2022-03-16 16:08:10|33689.7|33669.7|33692.1|33672.1|33695.4|33675.4|33685.6|33665.6|38
1647446900000|2022-03-16 16:08:20|33692.5|33672.5|33683.1|33663.1|33693.4|33673.4|33673.4|33653.4|33
1647446910000|2022-03-16 16:08:30|33678.6|33658.6|33677.9|33657.9|33681.8|33661.8|33677.2|33657.2|28
1647446920000|2022-03-16 16:08:40|33677.2|33657.2|33657.7|33637.7|33679.9|33659.9|33655.8|33635.8|30
1647446930000|2022-03-16 16:08:50|33654|33634|33674.5|33654.5|33674.5|33654.5|33654|33634|32
1647446940000|2022-03-16 16:09:00|33677|33657|33643.3|33623.3|33681.1|33661.1|33639.2|33619.2|31
1647446950000|2022-03-16 16:09:10|33644.5|33624.5|33664|33644|33664.6|33644.6|33635.9|33615.9|37
1647446960000|2022-03-16 16:09:20|33660.8|33640.8|33661.4|33641.4|33665|33645|33659.7|33639.7|33
1647446970000|2022-03-16 16:09:30|33660.9|33640.9|33664.6|33644.6|33664.6|33644.6|33657.4|33637.4|22
1647446980000|2022-03-16 16:09:40|33664.7|33644.7|33661.2|33641.2|33671.4|33651.4|33651|33631|21
1647446990000|2022-03-16 16:09:50|33657.4|33637.4|33649.3|33629.3|33665.3|33645.3|33645.8|33625.8|36
1647447000000|2022-03-16 16:10:00|33651.6|33631.6|33659.6|33639.6|33671.6|33651.6|33648|33628|36
1647447010000|2022-03-16 16:10:10|33654.5|33634.5|33648.3|33628.3|33658.8|33638.8|33645.3|33625.3|33
1647447020000|2022-03-16 16:10:20|33649.8|33629.8|33649.8|33629.8|33651|33631|33647.8|33627.8|37
1647447030000|2022-03-16 16:10:30|33651.5|33631.5|33650.8|33630.8|33657.2|33637.2|33648.6|33628.6|35
1647447040000|2022-03-16 16:10:40|33652.1|33632.1|33652.3|33632.3|33653.6|33633.6|33651.1|33631.1|31
1647447050000|2022-03-16 16:10:50|33650|33630|33653.2|33633.2|33657|33637|33650|33630|28
1647447060000|2022-03-16 16:11:00|33654|33634|33651.2|33631.2|33655.4|33635.4|33651.2|33631.2|31
1647447070000|2022-03-16 16:11:10|33651.4|33631.4|33652.1|33632.1|33653|33633|33650.8|33630.8|29
1647447080000|2022-03-16 16:11:20|33651.3|33631.3|33648.9|33628.9|33656|33636|33647.1|33627.1|30
1647447090000|2022-03-16 16:11:30|33649.4|33629.4|33651.2|33631.2|33651.7|33631.7|33647.8|33627.8|28
1647447100000|2022-03-16 16:11:40|33651.3|33631.3|33649.9|33629.9|33655.7|33635.7|33648.9|33628.9|23
1647447110000|2022-03-16 16:11:50|33647.1|33627.1|33661.8|33641.8|33662.7|33642.7|33647.1|33627.1|34
1647447120000|2022-03-16 16:12:00|33653.3|33633.3|33666|33646|33666.4|33646.4|33653.3|33633.3|25
1647447130000|2022-03-16 16:12:10|33666.1|33646.1|33669.7|33649.7|33672|33652|33659.1|33639.1|23
1647447140000|2022-03-16 16:12:20|33670.3|33650.3|33669.1|33649.1|33672|33652|33664.7|33644.7|32
1647447150000|2022-03-16 16:12:30|33668.7|33648.7|33666.4|33646.4|33668.7|33648.7|33663.5|33643.5|22
1647447160000|2022-03-16 16:12:40|33667|33647|33662.5|33642.5|33668.7|33648.7|33662.5|33642.5|18
1647447170000|2022-03-16 16:12:50|33662.6|33642.6|33665.5|33645.5|33670.9|33650.9|33662.6|33642.6|25
1647447180000|2022-03-16 16:13:00|33665.7|33645.7|33672|33652|33672|33652|33665.5|33645.5|27
1647447190000|2022-03-16 16:13:10|33672.2|33652.2|33685.9|33665.9|33686.6|33666.6|33669.8|33649.8|33
1647447200000|2022-03-16 16:13:20|33687.8|33667.8|33662.3|33642.3|33689.9|33669.9|33655.1|33635.1|34
1647447210000|2022-03-16 16:13:30|33660.4|33640.4|33667.5|33647.5|33680.1|33649.5|33657.4|33619|30
1647447220000|2022-03-16 16:13:40|33668|33648|33662.2|33642.2|33669.7|33649.7|33662.2|33642.2|23
1647447230000|2022-03-16 16:13:50|33666.9|33646.9|33665.3|33645.3|33666.9|33646.9|33661|33641|28
1647447240000|2022-03-16 16:14:00|33666|33646|33666.5|33646.5|33666.5|33646.5|33663.1|33643.1|22
1647447250000|2022-03-16 16:14:10|33664.8|33644.8|33659.9|33639.9|33664.8|33644.8|33659.3|33639.3|26
1647447260000|2022-03-16 16:14:20|33660.2|33640.2|33661.4|33641.4|33662.3|33642.3|33658|33638|30
1647447270000|2022-03-16 16:14:30|33660.9|33640.9|33658.6|33638.6|33662|33642|33658.6|33638.6|28
1647447280000|2022-03-16 16:14:40|33659.2|33639.2|33663.2|33643.2|33664.1|33644.1|33659.2|33639.2|22
1647447290000|2022-03-16 16:14:50|33662.4|33642.4|33660.4|33640.4|33665.4|33645.4|33655.1|33635.1|29
1647447300000|2022-03-16 16:15:00|33659.8|33639.8|33657.4|33637.4|33660.5|33640.5|33656.6|33636.6|32
1647447310000|2022-03-16 16:15:10|33657.9|33637.9|33660.7|33640.7|33661|33641|33654.6|33634.6|26
1647447320000|2022-03-16 16:15:20|33661.5|33641.5|33674.8|33624.8|33705|33641.8|33657.2|33584.1|29
1647447330000|2022-03-16 16:15:30|33670.9|33620.9|33655.6|33635.6|33698.6|33646.2|33654|33584.3|27
1647447340000|2022-03-16 16:15:40|33655.4|33635.4|33659.2|33639.2|33705.9|33646.2|33654|33586|30
1647447350000|2022-03-16 16:15:50|33652.2|33632.2|33674.5|33624.5|33708.7|33632.6|33652.2|33590.5|23
1647447360000|2022-03-16 16:16:00|33675.4|33625.4|33667.2|33647.2|33679.2|33647.2|33658.7|33625.1|29
1647447370000|2022-03-16 16:16:10|33667.1|33647.1|33663.3|33643.3|33668.6|33648.6|33663.3|33643.3|16
1647447380000|2022-03-16 16:16:20|33663.4|33643.4|33665|33645|33666.5|33646.5|33661|33641|28
1647447390000|2022-03-16 16:16:30|33667.3|33647.3|33666|33646|33676.1|33656.1|33666|33646|26
1647447400000|2022-03-16 16:16:40|33664.9|33644.9|33667.8|33647.8|33668.4|33648.4|33664.9|33644.9|22
1647447410000|2022-03-16 16:16:50|33667.9|33647.9|33668.1|33648.1|33670.3|33650.3|33663.6|33643.6|20
1647447420000|2022-03-16 16:17:00|33665.7|33645.7|33676.6|33656.6|33697|33664.3|33665.7|33637.7|36
1647447430000|2022-03-16 16:17:10|33678|33658|33683.4|33663.4|33687.1|33667.1|33676|33656|29
1647447440000|2022-03-16 16:17:20|33686.5|33666.5|33691.3|33641.3|33719.5|33666.5|33669|33599.1|34
1647447450000|2022-03-16 16:17:30|33695|33645|33679.7|33659.7|33695.8|33659.7|33676.5|33640.6|26
1647447460000|2022-03-16 16:17:40|33681.3|33661.3|33677.4|33657.4|33681.7|33661.7|33677.4|33657.4|21
1647447470000|2022-03-16 16:17:50|33671|33651|33679.8|33659.8|33702.3|33667.1|33671|33648.6|25
1647447480000|2022-03-16 16:18:00|33676.8|33656.8|33677.9|33657.9|33681.5|33661.5|33673.8|33653.8|32
1647447490000|2022-03-16 16:18:10|33677|33657|33675.4|33655.4|33691.9|33664|33673.3|33637.2|36
1647447500000|2022-03-16 16:18:20|33674.7|33654.7|33670.3|33650.3|33679.9|33659.9|33669.4|33649.4|30
1647447510000|2022-03-16 16:18:30|33673.3|33653.3|33675.7|33655.7|33676.7|33656.7|33672.8|33652.8|26
1647447520000|2022-03-16 16:18:40|33674.9|33654.9|33692.5|33642.5|33720.4|33658.4|33674|33603.9|32
1647447530000|2022-03-16 16:18:50|33686.8|33636.8|33667.9|33647.9|33718.4|33655.6|33667.9|33595.9|30
1647447540000|2022-03-16 16:19:00|33668.9|33648.9|33712.1|33600|33712.5|33650.6|33667.5|33597.5|33
1647447550000|2022-03-16 16:19:10|33682.7|33600.1|33684.3|33634.3|33685.5|33635.5|33681.9|33600.1|21
1647447560000|2022-03-16 16:19:20|33684.2|33634.2|33674.7|33654.7|33685.7|33654.7|33670.3|33633.5|24
1647447570000|2022-03-16 16:19:30|33670.5|33650.5|33676.9|33656.9|33680.8|33660.8|33670.5|33650.5|25
1647447580000|2022-03-16 16:19:40|33675.7|33655.7|33671|33651|33714.6|33657.6|33667.9|33595.3|26
1647447590000|2022-03-16 16:19:50|33672.2|33652.2|33669.5|33649.5|33673.9|33653.9|33667.5|33647.5|28
1647447600000|2022-03-16 16:20:00|33670.6|33650.6|33670.1|33650.1|33671.9|33651.9|33668.4|33648.4|19
1647447610000|2022-03-16 16:20:10|33670.4|33650.4|33669.1|33649.1|33674.8|33654.8|33667.6|33647.6|30
1647447620000|2022-03-16 16:20:20|33672|33652|33662.2|33642.2|33672|33652|33660|33640|30
1647447630000|2022-03-16 16:20:30|33663.5|33643.5|33667|33647|33667.2|33647.2|33663.3|33643.3|24
1647447640000|2022-03-16 16:20:40|33666.9|33646.9|33665.2|33645.2|33670.4|33650.4|33665.2|33645.2|25
1647447650000|2022-03-16 16:20:50|33666.4|33646.4|33661.4|33641.4|33674.6|33654.6|33660.1|33640.1|26
1647447660000|2022-03-16 16:21:00|33659.9|33639.9|33662.8|33642.8|33666|33646|33659.4|33639.4|28
1647447670000|2022-03-16 16:21:10|33662.4|33642.4|33664.4|33644.4|33665.1|33645.1|33661.5|33641.5|25
1647447680000|2022-03-16 16:21:20|33664.8|33644.8|33669.3|33649.3|33675.7|33655.7|33663.4|33643.4|31
1647447690000|2022-03-16 16:21:30|33669.4|33649.4|33636|33616|33684.1|33650.6|33636|33572.9|30
1647447700000|2022-03-16 16:21:40|33641.5|33621.5|33635.9|33615.9|33641.5|33621.5|33632.4|33612.4|30
1647447710000|2022-03-16 16:21:50|33635.4|33615.4|33636.7|33616.7|33637.3|33617.3|33628.7|33608.7|31
1647447720000|2022-03-16 16:22:00|33636.5|33616.5|33652.5|33632.5|33658.2|33638.2|33634.9|33614.9|33
1647447730000|2022-03-16 16:22:10|33655.1|33635.1|33659.4|33639.4|33659.4|33639.4|33652.6|33632.6|30
1647447740000|2022-03-16 16:22:20|33661.3|33641.3|33659.6|33639.6|33663.2|33643.2|33656.2|33636.2|30
1647447750000|2022-03-16 16:22:30|33660.3|33640.3|33663.2|33643.2|33667|33647|33659|33639|29
1647447760000|2022-03-16 16:22:40|33661.5|33641.5|33661.1|33641.1|33661.8|33641.8|33657.3|33637.3|31
1647447770000|2022-03-16 16:22:50|33659|33639|33658.7|33638.7|33663.8|33643.8|33658.3|33638.3|23
1647447780000|2022-03-16 16:23:00|33658.8|33638.8|33659.5|33639.5|33662.9|33642.9|33655.7|33635.7|26
1647447790000|2022-03-16 16:23:10|33659.3|33639.3|33658.1|33638.1|33661.2|33641.2|33658.1|33638.1|26
1647447800000|2022-03-16 16:23:20|33658|33638|33660.5|33640.5|33661.4|33641.4|33656.7|33636.7|24
1647447810000|2022-03-16 16:23:30|33660.6|33640.6|33661.5|33641.5|33661.9|33641.9|33658|33638|24
1647447820000|2022-03-16 16:23:40|33661.4|33641.4|33660.2|33640.2|33663.4|33643.4|33658.8|33638.8|15
1647447830000|2022-03-16 16:23:50|33660.3|33640.3|33660.1|33640.1|33661.6|33641.6|33658.7|33638.7|25
1647447840000|2022-03-16 16:24:00|33660|33640|33658.9|33638.9|33662.5|33642.5|33658|33638|18
1647447850000|2022-03-16 16:24:10|33657|33637|33660.6|33640.6|33664.6|33644.6|33654.5|33634.5|19
1647447860000|2022-03-16 16:24:20|33661.1|33641.1|33664|33644|33665.7|33645.7|33659.2|33639.2|13
1647447870000|2022-03-16 16:24:30|33664.2|33644.2|33664.6|33644.6|33667.8|33647.8|33658.6|33638.6|18
1647447880000|2022-03-16 16:24:40|33661|33641|33661.2|33641.2|33665.4|33645.4|33659|33639|23
1647447890000|2022-03-16 16:24:50|33659.3|33639.3|33663|33643|33663.1|33643.1|33659.3|33639.3|24
1647447900000|2022-03-16 16:25:00|33660.7|33640.7|33661.2|33641.2|33661.2|33641.2|33655.5|33635.5|27
1647447910000|2022-03-16 16:25:10|33659.6|33639.6|33657.5|33637.5|33661.9|33641.9|33656.2|33636.2|28
1647447920000|2022-03-16 16:25:20|33659.1|33639.1|33665.2|33645.2|33665.2|33645.2|33656.6|33636.6|26
1647447930000|2022-03-16 16:25:30|33665.6|33645.6|33663.2|33643.2|33665.6|33645.6|33663.2|33643.2|19
1647447940000|2022-03-16 16:25:40|33663.3|33643.3|33665.6|33645.6|33669.5|33649.5|33661.2|33641.2|27
1647447950000|2022-03-16 16:25:50|33664.7|33644.7|33667.2|33647.2|33667.2|33647.2|33663|33643|24
1647447960000|2022-03-16 16:26:00|33670.3|33650.3|33662|33642|33672.4|33652.4|33661|33641|29
1647447970000|2022-03-16 16:26:10|33660.8|33640.8|33660.3|33640.3|33662.4|33642.4|33657.6|33637.6|20
1647447980000|2022-03-16 16:26:20|33662|33642|33658.7|33638.7|33662|33642|33658.7|33638.7|17
1647447990000|2022-03-16 16:26:30|33659.2|33639.2|33660.2|33640.2|33673.4|33653.4|33656.5|33636.5|23
1647448000000|2022-03-16 16:26:40|33660|33640|33658.4|33638.4|33661.2|33641.2|33657.1|33637.1|27
1647448010000|2022-03-16 16:26:50|33659.4|33639.4|33658.1|33638.1|33663.8|33643.8|33658.1|33638.1|18
1647448020000|2022-03-16 16:27:00|33660.9|33640.9|33664.3|33644.3|33667.4|33647.4|33655.8|33635.8|23
1647448030000|2022-03-16 16:27:10|33664.4|33644.4|33666.9|33646.9|33666.9|33646.9|33662.4|33642.4|17
1647448040000|2022-03-16 16:27:20|33665.7|33645.7|33662.7|33642.7|33665.7|33645.7|33662.5|33642.5|16
1647448050000|2022-03-16 16:27:30|33665|33645|33665.2|33645.2|33668.5|33648.5|33663.8|33643.8|23
1647448060000|2022-03-16 16:27:40|33664.9|33644.9|33666.7|33646.7|33668.1|33648.1|33664.7|33644.7|21
1647448070000|2022-03-16 16:27:50|33663.7|33643.7|33666.3|33646.3|33668.8|33648.8|33662.4|33642.4|28
1647448080000|2022-03-16 16:28:00|33668.7|33648.7|33663.7|33643.7|33669.2|33649.2|33662.8|33642.8|25
1647448090000|2022-03-16 16:28:10|33665.3|33645.3|33668.5|33648.5|33669.5|33649.5|33665.1|33645.1|21
1647448100000|2022-03-16 16:28:20|33664.5|33644.5|33667.3|33647.3|33670.2|33650.2|33664.1|33644.1|18
1647448110000|2022-03-16 16:28:30|33663.1|33643.1|33671.2|33651.2|33673|33653|33659.7|33639.7|33
1647448120000|2022-03-16 16:28:40|33669.5|33649.5|33664.6|33644.6|33674.4|33654.4|33664.6|33644.6|28
1647448130000|2022-03-16 16:28:50|33665|33645|33672.5|33622.5|33709.2|33645.1|33653.3|33581.1|23
1647448140000|2022-03-16 16:29:00|33672.8|33622.8|33657.9|33637.9|33674.1|33638.3|33656|33620.2|25
1647448150000|2022-03-16 16:29:10|33658.7|33638.7|33658.4|33638.4|33658.7|33638.7|33655.3|33635.3|28
1647448160000|2022-03-16 16:29:20|33658.3|33638.3|33635.1|33615.1|33658.3|33638.3|33633.9|33613.9|33
1647448170000|2022-03-16 16:29:30|33634.7|33614.7|33635.7|33615.7|33642.4|33622.4|33634.1|33614.1|38
1647448180000|2022-03-16 16:29:40|33634.6|33614.6|33633.3|33613.3|33634.8|33614.8|33628.8|33608.8|35
1647448190000|2022-03-16 16:29:50|33630.7|33610.7|33634.7|33614.7|33635.5|33615.5|33625.1|33605.1|26
1647448200000|2022-03-16 16:30:00|33630.9|33610.9|33631|33611|33635.8|33615.8|33630.2|33610.2|29
1647448210000|2022-03-16 16:30:10|33631.2|33611.2|33632|33612|33634.5|33614.5|33630.9|33610.9|25
1647448220000|2022-03-16 16:30:20|33631.9|33611.9|33628.1|33608.1|33632.3|33612.3|33628.1|33608.1|23
1647448230000|2022-03-16 16:30:30|33627.7|33607.7|33629.2|33609.2|33629.4|33609.4|33625.1|33605.1|27
1647448240000|2022-03-16 16:30:40|33624.8|33604.8|33609.8|33589.8|33629.8|33609.8|33603.7|33583.7|33
1647448250000|2022-03-16 16:30:50|33608.6|33588.6|33610.2|33590.2|33617.7|33597.7|33607.7|33587.7|34
1647448260000|2022-03-16 16:31:00|33610.9|33590.9|33632.8|33612.8|33675.7|33613.9|33609.7|33553.5|38
1647448270000|2022-03-16 16:31:10|33628.4|33608.4|33611.1|33591.1|33684.4|33611.4|33601.5|33558.5|38
1647448280000|2022-03-16 16:31:20|33611|33591|33608.9|33588.9|33611.2|33591.2|33606.9|33586.9|31
1647448290000|2022-03-16 16:31:30|33611.9|33591.9|33606.5|33586.5|33613.6|33593.6|33604.1|33584.1|33
1647448300000|2022-03-16 16:31:40|33605.6|33585.6|33608.2|33588.2|33613.7|33593.7|33605.6|33585.6|30
1647448310000|2022-03-16 16:31:50|33605.7|33585.7|33606|33586|33609.4|33589.4|33605.7|33585.7|23
1647448320000|2022-03-16 16:32:00|33606.2|33586.2|33609.6|33589.6|33609.9|33589.9|33605.1|33585.1|16
1647448330000|2022-03-16 16:32:10|33609.8|33589.8|33613.9|33593.9|33614|33594|33606.5|33586.5|27
1647448340000|2022-03-16 16:32:20|33613.7|33593.7|33598|33578|33614.7|33594.7|33596.2|33576.2|23
1647448350000|2022-03-16 16:32:30|33599.8|33579.8|33597|33577|33605|33585|33596.2|33576.2|31
1647448360000|2022-03-16 16:32:40|33597.1|33577.1|33597.2|33577.2|33597.9|33577.9|33595.6|33575.6|28
1647448370000|2022-03-16 16:32:50|33598.5|33578.5|33597.1|33577.1|33599.1|33579.1|33596.5|33576.5|14
1647448380000|2022-03-16 16:33:00|33597.2|33577.2|33595.7|33575.7|33597.8|33577.8|33594.4|33574.4|30
1647448390000|2022-03-16 16:33:10|33596.8|33576.8|33594.3|33574.3|33599.7|33579.7|33586.8|33566.8|25
1647448400000|2022-03-16 16:33:20|33595.8|33575.8|33595.3|33575.3|33598.6|33578.6|33593.4|33573.4|30
1647448410000|2022-03-16 16:33:30|33595.1|33575.1|33594.1|33574.1|33599.8|33579.8|33581.8|33561.8|38
1647448420000|2022-03-16 16:33:40|33593.7|33573.7|33675.2|33555.2|33675.2|33573.8|33585.6|33536|32
1647448430000|2022-03-16 16:33:50|33674.4|33554.4|33584.5|33564.5|33674.4|33583|33582.2|33516.9|33
1647448440000|2022-03-16 16:34:00|33580.9|33560.9|33595.6|33575.6|33600.8|33580.8|33578.9|33558.9|37
1647448450000|2022-03-16 16:34:10|33597.1|33577.1|33590.7|33570.7|33597.8|33577.8|33590.7|33570.7|31
1647448460000|2022-03-16 16:34:20|33590.1|33570.1|33594.5|33574.5|33594.5|33574.5|33583.9|33563.9|36
1647448470000|2022-03-16 16:34:30|33593.8|33573.8|33594.9|33574.9|33596.7|33576.7|33593.1|33573.1|25
1647448480000|2022-03-16 16:34:40|33594.7|33574.7|33591.5|33571.5|33596.1|33576.1|33591.5|33571.5|27
1647448490000|2022-03-16 16:34:50|33595.3|33575.3|33596.5|33576.5|33597.7|33577.7|33584.8|33564.8|33
1647448500000|2022-03-16 16:35:00|33592.5|33572.5|33572.1|33552.1|33599.9|33579.9|33567.4|33547.4|38
1647448510000|2022-03-16 16:35:10|33571.1|33551.1|33635|33523.5|33635|33566|33567.9|33523.5|32
1647448520000|2022-03-16 16:35:20|33604.8|33554.8|33607.1|33557.1|33645.7|33570.1|33582.4|33513.9|33
1647448530000|2022-03-16 16:35:30|33602.4|33552.4|33597.9|33547.9|33626.7|33566.5|33583.7|33511.9|31
1647448540000|2022-03-16 16:35:40|33598.8|33548.8|33597.2|33547.2|33599.8|33549.8|33595.8|33545.8|23
1647448550000|2022-03-16 16:35:50|33592.9|33572.9|33643.7|33523.7|33646.5|33574.2|33592.1|33513.7|32
1647448560000|2022-03-16 16:36:00|33644.3|33524.3|33622.5|33572.5|33650.6|33572.5|33613.4|33520.9|26
1647448570000|2022-03-16 16:36:10|33620.4|33570.4|33651.7|33531.7|33651.8|33572.4|33617.7|33527.1|26
1647448580000|2022-03-16 16:36:20|33652.7|33532.7|33654.1|33534.1|33654.1|33535.5|33646.9|33529.3|24
1647448590000|2022-03-16 16:36:30|33653.8|33533.8|33650.1|33536.6|33654.3|33537.9|33649.5|33531.3|22
1647448600000|2022-03-16 16:36:40|33653.8|33537.3|33633.8|33583.8|33683.1|33583.8|33613.5|33528.4|16
1647448610000|2022-03-16 16:36:50|33630.3|33580.3|33658.8|33538.8|33663.1|33580.3|33613.4|33530.8|26
1647448620000|2022-03-16 16:37:00|33658.7|33538.7|33660.2|33540.2|33662.1|33576.8|33622.9|33532.2|27
1647448630000|2022-03-16 16:37:10|33657.6|33537.6|33659.9|33539.9|33666.2|33546.2|33657.6|33537.6|28
1647448640000|2022-03-16 16:37:20|33658.9|33538.9|33645.2|33525.2|33661.8|33541.8|33645.2|33525.2|30
1647448650000|2022-03-16 16:37:30|33644.5|33524.5|33648.6|33528.6|33655.6|33535.6|33641.9|33521.9|28
1647448660000|2022-03-16 16:37:40|33646|33526|33646.9|33526.9|33649.3|33529.3|33641.7|33522|25
1647448670000|2022-03-16 16:37:50|33649|33529|33651.8|33531.8|33651.8|33531.8|33645.9|33525.9|15
1647448680000|2022-03-16 16:38:00|33646.2|33526.2|33580.3|33560.3|33652.3|33560.3|33580.1|33503.6|29
1647448690000|2022-03-16 16:38:10|33581.9|33561.9|33580.5|33560.5|33585.8|33565.8|33576.4|33556.4|34
1647448700000|2022-03-16 16:38:20|33581.8|33561.8|33653.1|33533.1|33653.1|33561.8|33581.2|33518.6|21
1647448710000|2022-03-16 16:38:30|33647.5|33527.5|33653.9|33533.9|33655|33562.7|33612.7|33524.9|22
1647448720000|2022-03-16 16:38:40|33652.6|33532.6|33583.8|33533.8|33655.8|33571|33566.2|33488.8|32
1647448730000|2022-03-16 16:38:50|33573.7|33553.7|33587.3|33567.3|33587.3|33567.3|33569.6|33549.6|28
1647448740000|2022-03-16 16:39:00|33584.5|33564.5|33577.3|33557.3|33584.5|33564.5|33563.5|33543.5|30
1647448750000|2022-03-16 16:39:10|33576.3|33556.3|33661|33541|33663.5|33561.2|33576.3|33534.5|33
1647448760000|2022-03-16 16:39:20|33660.7|33540.7|33658.4|33538.4|33662.2|33542.2|33657.3|33537.3|21
1647448770000|2022-03-16 16:39:30|33660.6|33540.6|33655|33535|33661.7|33541.7|33655|33535|22
1647448780000|2022-03-16 16:39:40|33655.1|33535.1|33670.4|33550.4|33671.9|33551.9|33653.2|33533.2|28
1647448790000|2022-03-16 16:39:50|33669.9|33549.9|33678.7|33558.7|33679|33559|33662.1|33542.1|29
1647448800000|2022-03-16 16:40:00|33670.7|33550.7|33672.4|33552.4|33677.1|33557.1|33665.8|33545.8|33
1647448810000|2022-03-16 16:40:10|33675.1|33555.1|33682.9|33562.9|33685.5|33565.5|33670.9|33550.9|27
1647448820000|2022-03-16 16:40:20|33683.1|33563.1|33682|33562|33686.1|33566.1|33677.5|33557.5|23
1647448830000|2022-03-16 16:40:30|33683.3|33563.3|33671.8|33551.8|33687.3|33569.5|33671.8|33551.8|23
1647448840000|2022-03-16 16:40:40|33684.1|33564.1|33675.5|33555.5|33684.1|33564.1|33672.6|33552.6|30
1647448850000|2022-03-16 16:40:50|33670.6|33550.6|33681.4|33566.8|33681.4|33566.8|33667.6|33547.6|26
1647448860000|2022-03-16 16:41:00|33682.7|33562.7|33672.5|33552.5|33683.9|33563.9|33668.8|33548.8|29
1647448870000|2022-03-16 16:41:10|33671.8|33551.8|33672.9|33552.9|33675.8|33555.8|33669.6|33549.6|21
1647448880000|2022-03-16 16:41:20|33674.5|33554.5|33679.7|33564.3|33686.7|33566.7|33673.5|33553.5|32
1647448890000|2022-03-16 16:41:30|33682|33568.7|33686|33566|33687.5|33570.7|33680.8|33560.8|26
1647448900000|2022-03-16 16:41:40|33694.3|33574.3|33690.8|33574|33694.3|33574.3|33676.3|33556.3|32
1647448910000|2022-03-16 16:41:50|33696|33576.6|33693.5|33579.5|33697.6|33579.5|33691.4|33571.4|28
1647448920000|2022-03-16 16:42:00|33693.4|33575.9|33696.2|33576.2|33699.3|33579.7|33690.4|33571.2|31
1647448930000|2022-03-16 16:42:10|33666.8|33616.8|33695.2|33575.2|33700.9|33619.8|33660.7|33570.2|33
1647448940000|2022-03-16 16:42:20|33694.9|33574.9|33696.6|33576.6|33698.5|33578.5|33694.8|33574.8|26
1647448950000|2022-03-16 16:42:30|33697.3|33577.3|33697.4|33582.9|33697.8|33614.9|33664.9|33574.6|14
1647448960000|2022-03-16 16:42:40|33697.3|33583.1|33695.2|33575.2|33703|33621.3|33666.7|33572.3|29
1647448970000|2022-03-16 16:42:50|33694.2|33574.2|33698.9|33578.9|33699.8|33645|33660|33571|30
1647448980000|2022-03-16 16:43:00|33698.2|33578.2|33700.9|33587.2|33701|33616.2|33666.2|33578.2|21
1647448990000|2022-03-16 16:43:10|33700.2|33587.1|33664|33614|33700.9|33618.5|33663.8|33578.9|23
1647449000000|2022-03-16 16:43:20|33664.4|33614.4|33701.8|33585.4|33701.8|33617.1|33661.5|33575.3|16
1647449010000|2022-03-16 16:43:30|33694.8|33574.8|33697.9|33587.6|33699.3|33617.3|33667.3|33567.3|32
1647449020000|2022-03-16 16:43:40|33698.4|33587.4|33698|33578|33702|33588|33697|33577|21
1647449030000|2022-03-16 16:43:50|33698.1|33578.1|33665.4|33615.4|33698.1|33616.1|33664.2|33577.5|19
1647449040000|2022-03-16 16:44:00|33694.6|33583|33697.8|33578.5|33697.8|33615.4|33664.5|33578.5|27
1647449050000|2022-03-16 16:44:10|33698.1|33579.5|33664.5|33614.5|33698.4|33614.9|33661.8|33577.4|17
1647449060000|2022-03-16 16:44:20|33691.9|33581.3|33662|33612|33697.8|33612|33662|33568.5|20
1647449070000|2022-03-16 16:44:30|33660.9|33610.9|33697|33580.5|33698.1|33618.4|33660.9|33571.7|30
1647449080000|2022-03-16 16:44:40|33696.9|33580.4|33663.9|33613.9|33696.9|33613.9|33660.5|33572.6|25
1647449090000|2022-03-16 16:44:50|33663.4|33613.4|33664.3|33614.3|33691.2|33615.8|33661.2|33580.3|21
1647449100000|2022-03-16 16:45:00|33665.6|33615.6|33693.1|33580.1|33694|33615.6|33661.8|33578.7|18
1647449110000|2022-03-16 16:45:10|33692.8|33579.8|33703.1|33583.1|33703.1|33583.1|33692.3|33576.2|18
1647449120000|2022-03-16 16:45:20|33703.3|33583.3|33666.6|33616.6|33703.6|33640.2|33659.2|33581.4|23
1647449130000|2022-03-16 16:45:30|33666.5|33616.5|33698.1|33581.3|33698.2|33617.5|33663.9|33576.8|20
1647449140000|2022-03-16 16:45:40|33666.4|33616.4|33695.8|33575.8|33696.9|33618.3|33663.3|33575.8|18
1647449150000|2022-03-16 16:45:50|33698.5|33580.7|33667.8|33617.8|33699.8|33618.5|33667.2|33576|24
1647449160000|2022-03-16 16:46:00|33665.7|33615.7|33709|33589|33709|33622.7|33665.7|33582.6|26
1647449170000|2022-03-16 16:46:10|33709.3|33592.7|33705.9|33587.1|33710.4|33630.9|33674.4|33584.8|37
1647449180000|2022-03-16 16:46:20|33703.4|33583.4|33677.9|33627.9|33710.8|33627.9|33672.1|33583.4|32
1647449190000|2022-03-16 16:46:30|33677.8|33627.8|33706.1|33591.6|33709.2|33629.1|33676.3|33591.6|28
1647449200000|2022-03-16 16:46:40|33707|33592|33709.7|33593.9|33714.5|33632.8|33678.8|33589.8|33
1647449210000|2022-03-16 16:46:50|33707.4|33587.4|33681.9|33631.9|33711.9|33632.6|33681.7|33586.8|28
1647449220000|2022-03-16 16:47:00|33681.3|33631.3|33678.1|33628.1|33682.6|33632.6|33676.6|33626.6|28
1647449230000|2022-03-16 16:47:10|33708|33597.6|33710.8|33591.4|33713.1|33630.6|33679.2|33588.1|30
1647449240000|2022-03-16 16:47:20|33711.8|33591.6|33672|33622|33711.8|33645.7|33661.4|33581.4|31
1647449250000|2022-03-16 16:47:30|33671.4|33621.4|33676.9|33626.9|33701.2|33629.5|33669.9|33584.7|30
1647449260000|2022-03-16 16:47:40|33676.7|33626.7|33681.4|33631.4|33712.4|33632.4|33675|33598|30
1647449270000|2022-03-16 16:47:50|33683.5|33633.5|33665.6|33645.6|33718|33649.2|33662.8|33604.1|36
1647449280000|2022-03-16 16:48:00|33665|33645|33666.3|33646.3|33667.5|33647.5|33663.9|33643.9|29
1647449290000|2022-03-16 16:48:10|33666.7|33646.7|33717.2|33604.2|33717.2|33649.3|33666.5|33604.2|23
1647449300000|2022-03-16 16:48:20|33713.2|33601.4|33679.7|33629.7|33713.2|33630.7|33676.2|33590.8|29
1647449310000|2022-03-16 16:48:30|33680.7|33630.7|33682.6|33632.6|33711|33632.7|33680.6|33598.3|21
1647449320000|2022-03-16 16:48:40|33683.7|33633.7|33685|33635|33715.4|33637.3|33683.7|33599.2|21
1647449330000|2022-03-16 16:48:50|33714.9|33604.8|33669|33649|33714.9|33649|33666.4|33601.5|25
1647449340000|2022-03-16 16:49:00|33666.5|33646.5|33670.3|33650.3|33670.3|33650.3|33665.2|33645.2|20
1647449350000|2022-03-16 16:49:10|33666.4|33646.4|33682.1|33632.1|33713|33646.4|33664|33591.1|27
1647449360000|2022-03-16 16:49:20|33680.3|33630.3|33665.1|33645.1|33681|33648.5|33665|33630.3|24
1647449370000|2022-03-16 16:49:30|33665|33645|33667.9|33647.9|33670|33650|33665|33645|15
1647449380000|2022-03-16 16:49:40|33667.2|33647.2|33682.3|33632.3|33712.6|33650.2|33660.3|33592.6|29
1647449390000|2022-03-16 16:49:50|33681.7|33631.7|33663.3|33643.3|33713.5|33655.6|33663.1|33591.8|28
1647449400000|2022-03-16 16:50:00|33666|33646|33665|33645|33684.7|33647|33662.5|33630.1|28
1647449410000|2022-03-16 16:50:10|33665.9|33645.9|33664.9|33644.9|33667.8|33647.8|33659.2|33639.2|34
1647449420000|2022-03-16 16:50:20|33665.5|33645.5|33666.6|33646.6|33668.9|33648.9|33664.9|33644.9|25
1647449430000|2022-03-16 16:50:30|33667.7|33647.7|33663.6|33643.6|33667.7|33647.7|33662.5|33642.5|17
1647449440000|2022-03-16 16:50:40|33663.3|33643.3|33659.8|33639.8|33664|33644|33658.6|33638.6|23
1647449450000|2022-03-16 16:50:50|33660.4|33640.4|33660.6|33640.6|33663.2|33643.2|33659.7|33639.7|22
1647449460000|2022-03-16 16:51:00|33706.1|33586.1|33663.4|33643.4|33710.8|33643.4|33660.8|33586.1|25
1647449470000|2022-03-16 16:51:10|33663.1|33643.1|33661.1|33641.1|33663.1|33643.1|33659.6|33639.6|26
1647449480000|2022-03-16 16:51:20|33661.4|33641.4|33658.1|33638.1|33699.8|33645.5|33654.4|33582.3|34
1647449490000|2022-03-16 16:51:30|33657.9|33637.9|33659.7|33639.7|33659.7|33639.7|33656.3|33636.3|21
1647449500000|2022-03-16 16:51:40|33658.9|33638.9|33676.6|33626.6|33704.8|33639.6|33657.4|33587|25
1647449510000|2022-03-16 16:51:50|33677.8|33627.8|33670.9|33620.9|33699.1|33627.8|33666.2|33586.9|28
1647449520000|2022-03-16 16:52:00|33701.1|33581.1|33671.9|33621.9|33704.3|33622.6|33670.5|33581.1|23
1647449530000|2022-03-16 16:52:10|33671.8|33621.8|33701.6|33590.4|33701.6|33621.8|33668|33588.4|28
1647449540000|2022-03-16 16:52:20|33700.9|33589.7|33650.7|33630.7|33700.9|33640.7|33649.5|33589.7|25
1647449550000|2022-03-16 16:52:30|33652.5|33632.5|33655|33635|33655.7|33635.7|33651.5|33631.5|22
1647449560000|2022-03-16 16:52:40|33655.3|33635.3|33654.8|33634.8|33656.3|33636.3|33654.7|33634.7|10
1647449570000|2022-03-16 16:52:50|33652.4|33632.4|33654.6|33634.6|33659|33639|33650.3|33630.3|24
1647449580000|2022-03-16 16:53:00|33698.7|33583.4|33671|33621|33698.7|33621|33665.3|33583.4|24
1647449590000|2022-03-16 16:53:10|33670.4|33620.4|33654.8|33634.8|33670.4|33635.5|33653|33618.4|18
1647449600000|2022-03-16 16:53:20|33654.9|33634.9|33650.2|33630.2|33654.9|33634.9|33650.2|33630.2|23
1647449610000|2022-03-16 16:53:30|33647.2|33627.2|33649.2|33629.2|33653|33633|33646.6|33626.6|24
1647449620000|2022-03-16 16:53:40|33651|33631|33649.4|33629.4|33653.5|33633.5|33648.2|33628.2|22
1647449630000|2022-03-16 16:53:50|33649.5|33629.5|33650.1|33630.1|33651.8|33631.8|33649.3|33629.3|24
1647449640000|2022-03-16 16:54:00|33649.7|33629.7|33653|33633|33658.8|33638.8|33649.6|33629.6|27
1647449650000|2022-03-16 16:54:10|33653.3|33633.3|33650.4|33630.4|33653.3|33633.3|33649.6|33629.6|30
1647449660000|2022-03-16 16:54:20|33651.3|33631.3|33651|33631|33651.5|33631.5|33648.7|33628.7|18
1647449670000|2022-03-16 16:54:30|33649.6|33629.6|33648.9|33628.9|33652.8|33632.8|33646.2|33626.2|18
1647449680000|2022-03-16 16:54:40|33649|33629|33646.7|33626.7|33650.2|33630.2|33646.7|33626.7|15
1647449690000|2022-03-16 16:54:50|33648|33628|33648.6|33628.6|33651|33631|33646.4|33626.4|21
1647449700000|2022-03-16 16:55:00|33648.3|33628.3|33649.6|33629.6|33653.7|33633.7|33646.5|33626.5|20
1647449710000|2022-03-16 16:55:10|33689.8|33579.4|33662.9|33612.9|33693.6|33614.7|33659.6|33579.4|29
1647449720000|2022-03-16 16:55:20|33664.1|33614.1|33650.9|33630.9|33664.8|33630.9|33649.4|33613.1|21
1647449730000|2022-03-16 16:55:30|33651|33631|33650.9|33630.9|33653|33633|33649.7|33629.7|21
1647449740000|2022-03-16 16:55:40|33651.5|33631.5|33649.1|33629.1|33651.5|33631.5|33649.1|33629.1|15
1647449750000|2022-03-16 16:55:50|33648.9|33628.9|33652.8|33632.8|33653.3|33633.3|33647|33627|16
1647449760000|2022-03-16 16:56:00|33650.9|33630.9|33652.7|33632.7|33654.3|33634.3|33647.6|33627.6|20
1647449770000|2022-03-16 16:56:10|33651.1|33631.1|33648.5|33628.5|33652.6|33632.6|33647.8|33627.8|20
1647449780000|2022-03-16 16:56:20|33644.3|33624.3|33649.5|33629.5|33649.5|33629.5|33643.7|33623.7|24
1647449790000|2022-03-16 16:56:30|33649.3|33629.3|33648.5|33628.5|33650.5|33630.5|33648.3|33628.3|20
1647449800000|2022-03-16 16:56:40|33650.3|33630.3|33648.7|33628.7|33651.7|33631.7|33647.7|33627.7|20
1647449810000|2022-03-16 16:56:50|33648.6|33628.6|33650.4|33630.4|33650.4|33630.4|33648.4|33628.4|13
1647449820000|2022-03-16 16:57:00|33647.8|33627.8|33649.4|33629.4|33655.4|33635.4|33644.5|33624.5|24
1647449830000|2022-03-16 16:57:10|33650.8|33630.8|33654.3|33634.3|33654.3|33634.3|33649.5|33629.5|25
1647449840000|2022-03-16 16:57:20|33653.7|33633.7|33652|33632|33656.5|33636.5|33650.2|33630.2|27
1647449850000|2022-03-16 16:57:30|33651.4|33631.4|33647.5|33627.5|33652.5|33632.5|33645.8|33625.8|30
1647449860000|2022-03-16 16:57:40|33647.2|33627.2|33649.3|33629.3|33649.5|33629.5|33645.2|33625.2|28
1647449870000|2022-03-16 16:57:50|33649.4|33629.4|33645.5|33625.5|33649.4|33629.4|33643.8|33623.8|25
1647449880000|2022-03-16 16:58:00|33645.6|33625.6|33651.4|33631.4|33651.4|33631.4|33642.9|33622.9|28
1647449890000|2022-03-16 16:58:10|33651.7|33631.7|33648|33628|33653.2|33633.2|33642.5|33622.5|31
1647449900000|2022-03-16 16:58:20|33648.3|33628.3|33652.5|33632.5|33652.5|33632.5|33647.3|33627.3|27
1647449910000|2022-03-16 16:58:30|33652.4|33632.4|33649.9|33629.9|33652.6|33632.6|33645.3|33625.3|27
1647449920000|2022-03-16 16:58:40|33645.1|33625.1|33640.8|33620.8|33648.9|33628.9|33639.6|33619.6|29
1647449930000|2022-03-16 16:58:50|33641.3|33621.3|33640.9|33620.9|33643.1|33623.1|33638.4|33618.4|25
1647449940000|2022-03-16 16:59:00|33643.8|33623.8|33640|33620|33643.8|33623.8|33635.5|33615.5|24
1647449950000|2022-03-16 16:59:10|33640.6|33620.6|33642.8|33622.8|33642.9|33622.9|33639.9|33619.9|21
1647449960000|2022-03-16 16:59:20|33642.5|33622.5|33643.9|33623.9|33644.4|33624.4|33641.2|33621.2|21
1647449970000|2022-03-16 16:59:30|33644.2|33624.2|33639|33619|33645.6|33625.6|33637.5|33617.5|21
1647449980000|2022-03-16 16:59:40|33638.4|33618.4|33641.7|33621.7|33641.8|33621.8|33637.5|33617.5|21
1647449990000|2022-03-16 16:59:50|33641.6|33621.6|33639.7|33619.7|33641.6|33621.6|33637.4|33617.4|18
1647450000000|2022-03-16 17:00:00|33641.7|33621.7|33644.3|33624.3|33644.3|33624.3|33636.5|33616.5|33
1647450010000|2022-03-16 17:00:10|33644|33624|33645.1|33625.1|33646.7|33626.7|33642.8|33622.8|25
1647450020000|2022-03-16 17:00:20|33645.9|33625.9|33647.6|33627.6|33652.7|33632.7|33645.4|33625.4|30
1647450030000|2022-03-16 17:00:30|33647.7|33627.7|33647.7|33627.7|33649.3|33629.3|33645.9|33625.9|24
1647450040000|2022-03-16 17:00:40|33646.5|33626.5|33646.6|33626.6|33649.5|33629.5|33646|33626|16
1647450050000|2022-03-16 17:00:50|33646.3|33626.3|33647|33627|33647|33627|33644.1|33624.1|18
1647450060000|2022-03-16 17:01:00|33649.9|33629.9|33647.9|33627.9|33651.1|33631.1|33645.4|33625.4|28
1647450070000|2022-03-16 17:01:10|33650|33630|33648.2|33628.2|33650|33630|33646.8|33626.8|19
1647450080000|2022-03-16 17:01:20|33649.9|33629.9|33645.1|33625.1|33649.9|33629.9|33644.6|33624.6|22
1647450090000|2022-03-16 17:01:30|33644.9|33624.9|33647.4|33627.4|33648.9|33628.9|33643.8|33623.8|18
1647450100000|2022-03-16 17:01:40|33646.6|33626.6|33651.4|33631.4|33655.8|33635.8|33643.1|33623.1|28
1647450110000|2022-03-16 17:01:50|33652.1|33632.1|33662.4|33642.4|33663.7|33643.7|33649.6|33629.6|28
1647450120000|2022-03-16 17:02:00|33663.3|33643.3|33661.2|33641.2|33663.5|33643.5|33657.2|33637.2|29
1647450130000|2022-03-16 17:02:10|33662.1|33642.1|33660.5|33640.5|33663.2|33643.2|33659.2|33639.2|25
1647450140000|2022-03-16 17:02:20|33660.6|33640.6|33664.7|33644.7|33665.3|33645.3|33660.6|33640.6|19
1647450150000|2022-03-16 17:02:30|33666.5|33646.5|33662.7|33642.7|33668.8|33648.8|33662.1|33642.1|20
1647450160000|2022-03-16 17:02:40|33664.3|33644.3|33666.1|33646.1|33668.2|33648.2|33664.3|33644.3|19
1647450170000|2022-03-16 17:02:50|33664.7|33644.7|33668.1|33648.1|33670.2|33650.2|33660.3|33640.3|30
1647450180000|2022-03-16 17:03:00|33666.8|33646.8|33659.3|33639.3|33666.8|33646.8|33657.4|33637.4|25
1647450190000|2022-03-16 17:03:10|33658.9|33638.9|33659.6|33639.6|33660|33640|33657.2|33637.2|17
1647450200000|2022-03-16 17:03:20|33659.3|33639.3|33658.1|33638.1|33660.6|33640.6|33656.3|33636.3|12
1647450210000|2022-03-16 17:03:30|33666.6|33646.6|33667.1|33647.1|33667.4|33647.4|33658.5|33638.5|23
1647450220000|2022-03-16 17:03:40|33666.3|33646.3|33660.7|33640.7|33666.3|33646.3|33655.3|33635.3|22
1647450230000|2022-03-16 17:03:50|33658.7|33638.7|33655|33635|33662.3|33642.3|33651.8|33631.8|21
1647450240000|2022-03-16 17:04:00|33655.6|33635.6|33652.2|33632.2|33657|33637|33650.4|33630.4|20
1647450250000|2022-03-16 17:04:10|33651.4|33631.4|33648.8|33628.8|33652.7|33632.7|33647.1|33627.1|17
1647450260000|2022-03-16 17:04:20|33650.1|33630.1|33655.8|33635.8|33655.9|33635.9|33647.1|33627.1|20
1647450270000|2022-03-16 17:04:30|33655.3|33635.3|33649.2|33629.2|33657|33637|33646.1|33626.1|13
1647450280000|2022-03-16 17:04:40|33648.8|33628.8|33645.9|33625.9|33650.2|33630.2|33645.7|33625.7|17
1647450290000|2022-03-16 17:04:50|33645.8|33625.8|33652.6|33632.6|33653.3|33633.3|33645.8|33625.8|18
1647450300000|2022-03-16 17:05:00|33655|33635|33645.6|33625.6|33655|33635|33640.2|33620.2|26
1647450310000|2022-03-16 17:05:10|33645.9|33625.9|33643.4|33623.4|33647.9|33627.9|33642.7|33622.7|29
1647450320000|2022-03-16 17:05:20|33643.9|33623.9|33643.9|33623.9|33647.8|33627.8|33641.9|33621.9|20
1647450330000|2022-03-16 17:05:30|33652.8|33632.8|33646.2|33626.2|33652.8|33632.8|33641.4|33621.4|18
1647450340000|2022-03-16 17:05:40|33645.3|33625.3|33647.6|33627.6|33647.6|33627.6|33643.2|33623.2|17
1647450350000|2022-03-16 17:05:50|33647.5|33627.5|33640.3|33620.3|33647.6|33627.6|33639.5|33619.5|15
1647450360000|2022-03-16 17:06:00|33640.1|33620.1|33643.6|33623.6|33644.5|33624.5|33640|33620|20
1647450370000|2022-03-16 17:06:10|33643.7|33623.7|33651.1|33631.1|33652.3|33632.3|33640.7|33620.7|26
1647450380000|2022-03-16 17:06:20|33651.2|33631.2|33639.6|33619.6|33653.3|33633.3|33639.6|33619.6|22
1647450390000|2022-03-16 17:06:30|33639.7|33619.7|33639|33619|33640.9|33620.9|33637.4|33617.4|19
1647450400000|2022-03-16 17:06:40|33637.6|33617.6|33640.4|33620.4|33641.6|33621.6|33637.6|33617.6|15
1647450410000|2022-03-16 17:06:50|33637.3|33617.3|33644.1|33624.1|33644.1|33624.1|33637.3|33617.3|24
1647450420000|2022-03-16 17:07:00|33646.2|33626.2|33640.4|33620.4|33646.2|33626.2|33636.4|33616.4|29
1647450430000|2022-03-16 17:07:10|33641.4|33621.4|33636.6|33616.6|33641.4|33621.4|33635.3|33615.3|22
1647450440000|2022-03-16 17:07:20|33636.9|33616.9|33638.9|33618.9|33639|33619|33636.4|33616.4|18
1647450450000|2022-03-16 17:07:30|33644.1|33624.1|33646|33626|33646.1|33626.1|33642|33622|20
1647450460000|2022-03-16 17:07:40|33646.1|33626.1|33647.1|33627.1|33647.1|33627.1|33643|33623|19
1647450470000|2022-03-16 17:07:50|33641.4|33621.4|33650.5|33630.5|33650.6|33630.6|33636|33616|20
1647450480000|2022-03-16 17:08:00|33650.4|33630.4|33644.9|33624.9|33650.5|33630.5|33643.1|33623.1|28
1647450490000|2022-03-16 17:08:10|33645.9|33625.9|33649.9|33629.9|33654.4|33634.4|33643.1|33623.1|23
1647450500000|2022-03-16 17:08:20|33650.4|33630.4|33653.3|33633.3|33654.6|33634.6|33649.2|33629.2|28
1647450510000|2022-03-16 17:08:30|33654.3|33634.3|33652.9|33632.9|33656.5|33636.5|33652|33632|23
1647450520000|2022-03-16 17:08:40|33653|33633|33651|33631|33653.5|33633.5|33651|33631|11
1647450530000|2022-03-16 17:08:50|33652|33632|33657.6|33637.6|33659.9|33639.9|33650.6|33630.6|17
1647450540000|2022-03-16 17:09:00|33657.8|33637.8|33652.1|33632.1|33659.9|33639.9|33643.4|33623.4|22
1647450550000|2022-03-16 17:09:10|33650.9|33630.9|33653.3|33633.3|33655.7|33635.7|33650.7|33630.7|28
1647450560000|2022-03-16 17:09:20|33654.6|33634.6|33655.4|33635.4|33658.9|33638.9|33654.6|33634.6|25
1647450570000|2022-03-16 17:09:30|33655.3|33635.3|33653.1|33633.1|33656.9|33636.9|33652.8|33632.8|22
1647450580000|2022-03-16 17:09:40|33653|33633|33665.7|33645.7|33665.7|33645.7|33652.4|33632.4|16
1647450590000|2022-03-16 17:09:50|33661.2|33641.2|33659|33639|33661.2|33641.2|33646|33626|23
1647450600000|2022-03-16 17:10:00|33654|33634|33649.4|33629.4|33654|33634|33648.4|33628.4|24
1647450610000|2022-03-16 17:10:10|33649.9|33629.9|33653.3|33633.3|33653.3|33633.3|33647.5|33627.5|23
1647450620000|2022-03-16 17:10:20|33654.5|33634.5|33651.7|33631.7|33657|33637|33649.8|33629.8|21
1647450630000|2022-03-16 17:10:30|33654.4|33634.4|33657.1|33637.1|33658.6|33638.6|33653.9|33633.9|25
1647450640000|2022-03-16 17:10:40|33657.4|33637.4|33660.2|33640.2|33660.2|33640.2|33657.3|33637.3|17
1647450650000|2022-03-16 17:10:50|33668.1|33648.1|33667|33647|33668.1|33648.1|33662.4|33642.4|26
1647450660000|2022-03-16 17:11:00|33663.1|33643.1|33662.3|33642.3|33664.6|33644.6|33658.9|33638.9|30
1647450670000|2022-03-16 17:11:10|33662.9|33642.9|33660.8|33640.8|33664.6|33644.6|33660.8|33640.8|18
1647450680000|2022-03-16 17:11:20|33659.8|33639.8|33662.4|33642.4|33663.5|33643.5|33659.8|33639.8|20
1647450690000|2022-03-16 17:11:30|33663.5|33643.5|33668.8|33648.8|33670.9|33650.9|33659.5|33639.5|27
1647450700000|2022-03-16 17:11:40|33669.1|33649.1|33671.1|33651.1|33675|33655|33659.2|33639.2|23
1647450710000|2022-03-16 17:11:50|33669.3|33649.3|33668.7|33648.7|33672.5|33652.5|33663.9|33643.9|20
1647450720000|2022-03-16 17:12:00|33660.1|33640.1|33659.5|33639.5|33660.2|33640.2|33657.2|33637.2|29
1647450730000|2022-03-16 17:12:10|33657.4|33637.4|33662.5|33642.5|33662.5|33642.5|33656.9|33636.9|19
1647450740000|2022-03-16 17:12:20|33661.9|33641.9|33650|33630|33662.4|33642.4|33650|33630|25
1647450750000|2022-03-16 17:12:30|33651.1|33631.1|33652.1|33632.1|33654|33634|33650.5|33630.5|26
1647450760000|2022-03-16 17:12:40|33653.5|33633.5|33654.2|33634.2|33654.2|33634.2|33652.4|33632.4|11
1647450770000|2022-03-16 17:12:50|33654.3|33634.3|33652.5|33632.5|33658.5|33638.5|33651.8|33631.8|28
1647450780000|2022-03-16 17:13:00|33654.2|33634.2|33656.8|33636.8|33659.2|33639.2|33654.2|33634.2|29
1647450790000|2022-03-16 17:13:10|33658.4|33638.4|33659|33639|33659.5|33639.5|33657|33637|21
1647450800000|2022-03-16 17:13:20|33659.6|33639.6|33657.7|33637.7|33660.4|33640.4|33657.7|33637.7|13
1647450810000|2022-03-16 17:13:30|33658.1|33638.1|33660.3|33640.3|33660.8|33640.8|33658.1|33638.1|11
1647450820000|2022-03-16 17:13:40|33657.2|33637.2|33661.2|33641.2|33661.9|33641.9|33650.3|33630.3|25
1647450830000|2022-03-16 17:13:50|33661.7|33641.7|33656.6|33636.6|33661.7|33641.7|33652.4|33632.4|25
1647450840000|2022-03-16 17:14:00|33658.2|33638.2|33656.5|33636.5|33658.3|33638.3|33652.9|33632.9|23
1647450850000|2022-03-16 17:14:10|33656.6|33636.6|33656.2|33636.2|33658.7|33638.7|33655.7|33635.7|20
1647450860000|2022-03-16 17:14:20|33657.5|33637.5|33656.7|33636.7|33658.8|33638.8|33656.7|33636.7|21
1647450870000|2022-03-16 17:14:30|33657.7|33637.7|33656.9|33636.9|33662|33642|33650|33630|25
1647450880000|2022-03-16 17:14:40|33656.6|33636.6|33659.6|33639.6|33659.6|33639.6|33655.8|33635.8|17
1647450890000|2022-03-16 17:14:50|33659.2|33639.2|33633.4|33613.4|33659.2|33639.2|33618.5|33598.5|34
1647450900000|2022-03-16 17:15:00|33634.9|33614.9|33634.8|33614.8|33635.8|33615.8|33632.2|33612.2|25
1647450910000|2022-03-16 17:15:10|33633.2|33613.2|33631.3|33611.3|33633.2|33613.2|33630|33610|21
1647450920000|2022-03-16 17:15:20|33632.1|33612.1|33627.6|33607.6|33632.1|33612.1|33626.9|33606.9|23
1647450930000|2022-03-16 17:15:30|33629.2|33609.2|33626.7|33606.7|33629.2|33609.2|33624|33604|18
1647450940000|2022-03-16 17:15:40|33624.6|33604.6|33627.1|33607.1|33627.7|33607.7|33619.9|33599.9|32
1647450950000|2022-03-16 17:15:50|33626.9|33606.9|33622.3|33602.3|33626.9|33606.9|33621.9|33601.9|24
1647450960000|2022-03-16 17:16:00|33621.6|33601.6|33628.8|33608.8|33628.8|33608.8|33621.6|33601.6|15
1647450970000|2022-03-16 17:16:10|33632|33612|33627.9|33607.9|33632.1|33612.1|33624.9|33604.9|25
1647450980000|2022-03-16 17:16:20|33626.4|33606.4|33628.9|33608.9|33632.6|33612.6|33626.4|33606.4|29
1647450990000|2022-03-16 17:16:30|33631.1|33611.1|33633.4|33613.4|33634.1|33614.1|33627.3|33607.3|24
1647451000000|2022-03-16 17:16:40|33634.4|33614.4|33632.2|33612.2|33634.5|33614.5|33631.1|33611.1|12
1647451010000|2022-03-16 17:16:50|33632.3|33612.3|33631.6|33611.6|33634.6|33614.6|33631.3|33611.3|19
1647451020000|2022-03-16 17:17:00|33632.5|33612.5|33640.9|33620.9|33641.8|33621.8|33632.5|33612.5|28
1647451030000|2022-03-16 17:17:10|33641.4|33621.4|33640.9|33620.9|33643.2|33623.2|33639.8|33619.8|25
1647451040000|2022-03-16 17:17:20|33640.1|33620.1|33642.4|33622.4|33643.6|33623.6|33640.1|33620.1|17
1647451050000|2022-03-16 17:17:30|33642.8|33622.8|33644.1|33624.1|33647.2|33627.2|33642.5|33622.5|15
1647451060000|2022-03-16 17:17:40|33643.9|33623.9|33643.2|33623.2|33648.1|33628.1|33643.2|33623.2|18
1647451070000|2022-03-16 17:17:50|33644.7|33624.7|33641.1|33621.1|33645.4|33625.4|33640.9|33620.9|19
1647451080000|2022-03-16 17:18:00|33641.8|33621.8|33640.3|33620.3|33645.9|33625.9|33639|33619|22
1647451090000|2022-03-16 17:18:10|33638.8|33618.8|33639.9|33619.9|33644.4|33624.4|33638.8|33618.8|22
1647451100000|2022-03-16 17:18:20|33640.5|33620.5|33640.1|33620.1|33641.4|33621.4|33638.9|33618.9|15
1647451110000|2022-03-16 17:18:30|33641.8|33621.8|33641|33621|33641.9|33621.9|33639.5|33619.5|19
1647451120000|2022-03-16 17:18:40|33642.4|33622.4|33644.2|33624.2|33644.7|33624.7|33641.2|33621.2|15
1647451130000|2022-03-16 17:18:50|33641.4|33621.4|33642.6|33622.6|33648.6|33628.6|33637.8|33617.8|28
1647451140000|2022-03-16 17:19:00|33641.7|33621.7|33641.7|33621.7|33645.4|33625.4|33641.2|33621.2|22
1647451150000|2022-03-16 17:19:10|33642.8|33622.8|33643.6|33623.6|33645.2|33625.2|33642.2|33622.2|19
1647451160000|2022-03-16 17:19:20|33643.7|33623.7|33645.6|33625.6|33645.7|33625.7|33643.6|33623.6|19
1647451170000|2022-03-16 17:19:30|33645.3|33625.3|33644.8|33624.8|33646.6|33626.6|33643|33623|20
1647451180000|2022-03-16 17:19:40|33646.1|33626.1|33639.5|33619.5|33648.8|33628.8|33639.5|33619.5|16
1647451190000|2022-03-16 17:19:50|33642.1|33622.1|33639.3|33619.3|33643.8|33623.8|33636.6|33616.6|20
1647451200000|2022-03-16 17:20:00|33639.9|33619.9|33641.8|33621.8|33642.3|33622.3|33638.9|33618.9|27
1647451210000|2022-03-16 17:20:10|33642.5|33622.5|33642.1|33622.1|33643.2|33623.2|33639.8|33619.8|23
1647451220000|2022-03-16 17:20:20|33641.1|33621.1|33642|33622|33649.5|33629.5|33641.1|33621.1|21
1647451230000|2022-03-16 17:20:30|33643.1|33623.1|33645.9|33625.9|33645.9|33625.9|33642.5|33622.5|21
1647451240000|2022-03-16 17:20:40|33646.4|33626.4|33644.9|33624.9|33646.4|33626.4|33643.7|33623.7|16
1647451250000|2022-03-16 17:20:50|33645.3|33625.3|33648.2|33628.2|33648.2|33628.2|33643.7|33623.7|20
1647451260000|2022-03-16 17:21:00|33650.6|33630.6|33648.2|33628.2|33651.5|33631.5|33647.6|33627.6|21
1647451270000|2022-03-16 17:21:10|33652.2|33632.2|33650.2|33630.2|33652.2|33632.2|33647.4|33627.4|12
1647451280000|2022-03-16 17:21:20|33651.1|33631.1|33650.9|33630.9|33651.4|33631.4|33648.1|33628.1|21
1647451290000|2022-03-16 17:21:30|33651.1|33631.1|33648.3|33628.3|33651.2|33631.2|33648.3|33628.3|11
1647451300000|2022-03-16 17:21:40|33649|33629|33649.2|33629.2|33650.7|33630.7|33647.5|33627.5|14
1647451310000|2022-03-16 17:21:50|33650.2|33630.2|33653.3|33633.3|33658.1|33638.1|33648.4|33628.4|24
1647451320000|2022-03-16 17:22:00|33654|33634|33655.7|33635.7|33658.1|33638.1|33651.4|33631.4|24
1647451330000|2022-03-16 17:22:10|33656.1|33636.1|33658.8|33638.8|33658.9|33638.9|33653.3|33633.3|23
1647451340000|2022-03-16 17:22:20|33660.2|33640.2|33657.9|33637.9|33660.9|33640.9|33654.1|33634.1|25
1647451350000|2022-03-16 17:22:30|33658.9|33638.9|33657.8|33637.8|33661.1|33641.1|33657.1|33637.1|16
1647451360000|2022-03-16 17:22:40|33655|33635|33653.2|33633.2|33655.1|33635.1|33651.3|33631.3|27
1647451370000|2022-03-16 17:22:50|33653.6|33633.6|33680.6|33660.6|33685|33665|33652.1|33632.1|24
1647451380000|2022-03-16 17:23:00|33680|33660|33662.6|33642.6|33680|33660|33642.1|33622.1|35
1647451390000|2022-03-16 17:23:10|33665.9|33645.9|33669.3|33649.3|33669.6|33649.6|33662.3|33642.3|32
1647451400000|2022-03-16 17:23:20|33660.4|33640.4|33641.2|33621.2|33664.9|33644.9|33628.7|33608.7|26
1647451410000|2022-03-16 17:23:30|33640.1|33620.1|33636.9|33616.9|33640.1|33620.1|33633.5|33613.5|29
1647451420000|2022-03-16 17:23:40|33637.2|33617.2|33648|33628|33648|33628|33634.3|33614.3|20
1647451430000|2022-03-16 17:23:50|33647.9|33627.9|33646.7|33626.7|33649.3|33629.3|33646.7|33626.7|23
1647451440000|2022-03-16 17:24:00|33647.6|33627.6|33636.4|33616.4|33647.6|33627.6|33632.4|33612.4|26
1647451450000|2022-03-16 17:24:10|33636.8|33616.8|33632.7|33612.7|33636.8|33616.8|33631.6|33611.6|21
1647451460000|2022-03-16 17:24:20|33631.2|33611.2|33657.6|33637.6|33663|33643|33631|33611|37
1647451470000|2022-03-16 17:24:30|33659.9|33639.9|33662.1|33642.1|33662.1|33642.1|33655.9|33635.9|29
1647451480000|2022-03-16 17:24:40|33662.5|33642.5|33661.4|33641.4|33663.5|33643.5|33660.1|33640.1|17
1647451490000|2022-03-16 17:24:50|33661.3|33641.3|33659.4|33639.4|33662.5|33642.5|33659|33639|22
1647451500000|2022-03-16 17:25:00|33660|33640|33657.8|33637.8|33662.1|33642.1|33657.8|33637.8|19
1647451510000|2022-03-16 17:25:10|33662.7|33642.7|33658.8|33638.8|33663|33643|33656.1|33636.1|26
1647451520000|2022-03-16 17:25:20|33659|33639|33658.6|33638.6|33659|33639|33657.3|33637.3|24
1647451530000|2022-03-16 17:25:30|33658.4|33638.4|33663.1|33643.1|33663.1|33643.1|33658.2|33638.2|18
1647451540000|2022-03-16 17:25:40|33662.9|33642.9|33662|33642|33664.3|33644.3|33659.9|33639.9|23
1647451550000|2022-03-16 17:25:50|33662.5|33642.5|33659.8|33639.8|33663.5|33643.5|33659.3|33639.3|16
1647451560000|2022-03-16 17:26:00|33659.9|33639.9|33662.9|33642.9|33662.9|33642.9|33659.9|33639.9|19
1647451570000|2022-03-16 17:26:10|33662.8|33642.8|33666|33646|33670.9|33650.9|33662.7|33642.7|29
1647451580000|2022-03-16 17:26:20|33666.8|33646.8|33669|33649|33669.3|33649.3|33666.8|33646.8|18
1647451590000|2022-03-16 17:26:30|33668.7|33648.7|33667.6|33647.6|33668.8|33648.8|33665.9|33645.9|18
1647451600000|2022-03-16 17:26:40|33667.4|33647.4|33668.1|33648.1|33668.2|33648.2|33666.8|33646.8|11
1647451610000|2022-03-16 17:26:50|33667.9|33647.9|33642|33622|33674.1|33654.1|33637.3|33617.3|33
1647451620000|2022-03-16 17:27:00|33644|33624|33647|33627|33647.1|33627.1|33642.9|33622.9|29
1647451630000|2022-03-16 17:27:10|33646.3|33626.3|33647.6|33627.6|33647.6|33627.6|33643.9|33623.9|21
1647451640000|2022-03-16 17:27:20|33646.6|33626.6|33653.9|33633.9|33654.1|33634.1|33646.6|33626.6|16
1647451650000|2022-03-16 17:27:30|33654|33634|33650.1|33630.1|33655|33635|33648.3|33628.3|26
1647451660000|2022-03-16 17:27:40|33650.9|33630.9|33670.9|33650.9|33672.5|33652.5|33649.8|33629.8|21
1647451670000|2022-03-16 17:27:50|33658.8|33638.8|33665.1|33645.1|33738.6|33684.4|33657.2|33585.1|36
1647451680000|2022-03-16 17:28:00|33710.8|33590.8|33675.6|33655.6|33712.1|33659.6|33671.7|33581.8|36
1647451690000|2022-03-16 17:28:10|33676.6|33656.6|33672.7|33652.7|33677.5|33657.5|33672.7|33652.7|20
1647451700000|2022-03-16 17:28:20|33671.8|33651.8|33671.2|33651.2|33673.6|33653.6|33671|33651|19
1647451710000|2022-03-16 17:28:30|33668.7|33648.7|33678.9|33628.9|33712.2|33648.7|33658.6|33572.8|28
1647451720000|2022-03-16 17:28:40|33677.6|33627.6|33679|33629|33679.5|33629.5|33676.9|33626.9|27
1647451730000|2022-03-16 17:28:50|33679.2|33629.2|33698.4|33581.5|33701.4|33645.5|33664.2|33579.8|25
1647451740000|2022-03-16 17:29:00|33699.6|33581.6|33663.7|33643.7|33699.6|33646.5|33659.9|33578.8|24
1647451750000|2022-03-16 17:29:10|33663.4|33643.4|33657.2|33637.2|33663.7|33643.7|33657.2|33637.2|22
1647451760000|2022-03-16 17:29:20|33661.5|33641.5|33663.9|33643.9|33665.4|33645.4|33661.5|33641.5|24
1647451770000|2022-03-16 17:29:30|33663.6|33643.6|33663.8|33643.8|33665.2|33645.2|33662.8|33642.8|15
1647451780000|2022-03-16 17:29:40|33666.7|33646.7|33664.9|33644.9|33666.7|33646.7|33660|33640|16
1647451790000|2022-03-16 17:29:50|33666.7|33646.7|33667.6|33647.6|33669.6|33649.6|33663.2|33643.2|20
1647451800000|2022-03-16 17:30:00|33662.1|33642.1|33665.4|33645.4|33670|33650|33655.4|33635.4|28
1647451810000|2022-03-16 17:30:10|33666.5|33646.5|33662.1|33642.1|33669.2|33649.2|33662.1|33642.1|22
1647451820000|2022-03-16 17:30:20|33658.5|33638.5|33663.4|33643.4|33663.4|33643.4|33658.5|33638.5|17
1647451830000|2022-03-16 17:30:30|33663.2|33643.2|33663.6|33643.6|33663.6|33643.6|33661.4|33641.4|14
1647451840000|2022-03-16 17:30:40|33658.1|33638.1|33660.5|33640.5|33668.8|33648.8|33656.6|33636.6|28
1647451850000|2022-03-16 17:30:50|33656.6|33636.6|33693.7|33575.3|33693.9|33637.7|33655.2|33568.8|29
1647451860000|2022-03-16 17:31:00|33693.6|33576.7|33691.9|33571.9|33693.6|33581.8|33688.6|33568.6|22
1647451870000|2022-03-16 17:31:10|33694.4|33577.5|33652.4|33632.4|33694.6|33632.8|33640.1|33573.8|25
1647451880000|2022-03-16 17:31:20|33652.2|33632.2|33645.7|33625.7|33652.2|33632.2|33642.4|33622.4|25
1647451890000|2022-03-16 17:31:30|33646.4|33626.4|33645.6|33625.6|33649.6|33629.6|33645.3|33625.3|18
1647451900000|2022-03-16 17:31:40|33648.4|33628.4|33644.4|33624.4|33648.4|33628.4|33643.9|33623.9|19
1647451910000|2022-03-16 17:31:50|33644.5|33624.5|33643.6|33623.6|33646.9|33626.9|33639.3|33619.3|29
1647451920000|2022-03-16 17:32:00|33644.9|33624.9|33640.2|33620.2|33649.6|33629.6|33639.3|33619.3|30
1647451930000|2022-03-16 17:32:10|33639.7|33619.7|33642.2|33622.2|33642.6|33622.6|33639.4|33619.4|22
1647451940000|2022-03-16 17:32:20|33640.7|33620.7|33645.5|33625.5|33645.9|33625.9|33639.4|33619.4|19
1647451950000|2022-03-16 17:32:30|33644.9|33624.9|33646.1|33626.1|33648.7|33628.7|33643.6|33623.6|25
1647451960000|2022-03-16 17:32:40|33643.6|33623.6|33646.8|33626.8|33647.2|33627.2|33643.1|33623.1|16
1647451970000|2022-03-16 17:32:50|33646.6|33626.6|33645.3|33625.3|33646.8|33626.8|33642.3|33622.3|15
1647451980000|2022-03-16 17:33:00|33652.5|33602.5|33660.7|33610.7|33661.7|33611.7|33652.5|33602.5|19
1647451990000|2022-03-16 17:33:10|33660.8|33610.8|33648.9|33628.9|33660.8|33628.9|33643.6|33610.8|21
1647452000000|2022-03-16 17:33:20|33648.3|33628.3|33646.3|33626.3|33648.3|33628.3|33646.2|33626.2|18
1647452010000|2022-03-16 17:33:30|33649.3|33629.3|33656.5|33636.5|33656.5|33636.5|33645.2|33625.2|24
1647452020000|2022-03-16 17:33:40|33653|33633|33654.3|33634.3|33655.1|33635.1|33652.7|33632.7|21
1647452030000|2022-03-16 17:33:50|33656.9|33636.9|33654.2|33634.2|33657.2|33637.2|33652|33632|18
1647452040000|2022-03-16 17:34:00|33654.3|33634.3|33661.9|33641.9|33663.6|33643.6|33652.9|33613.4|28
1647452050000|2022-03-16 17:34:10|33662.5|33642.5|33658.6|33638.6|33666.9|33646.9|33658.6|33638.6|24
1647452060000|2022-03-16 17:34:20|33663.3|33643.3|33669.2|33619.2|33669.2|33648.6|33656.4|33619.2|28
1647452070000|2022-03-16 17:34:30|33698|33586.3|33654.6|33634.6|33698|33639|33652.2|33586.3|27
1647452080000|2022-03-16 17:34:40|33653.6|33633.6|33653.3|33633.3|33656.6|33636.6|33651.1|33631.1|20
1647452090000|2022-03-16 17:34:50|33654.6|33634.6|33655.4|33635.4|33655.4|33635.4|33651.2|33631.2|19
1647452100000|2022-03-16 17:35:00|33693.7|33581.3|33664.6|33614.6|33693.7|33616.1|33662.5|33580.5|16
1647452110000|2022-03-16 17:35:10|33648|33628|33662|33642|33662.1|33642.1|33647.4|33627.4|23
1647452120000|2022-03-16 17:35:20|33659|33639|33661|33641|33661.1|33641.1|33658.9|33638.9|17
1647452130000|2022-03-16 17:35:30|33662|33642|33657|33637|33662.4|33642.4|33657|33637|16
1647452140000|2022-03-16 17:35:40|33660.5|33640.5|33658.6|33638.6|33662.2|33642.2|33657.8|33637.8|12
1647452150000|2022-03-16 17:35:50|33658.7|33638.7|33664.7|33644.7|33665.1|33645.1|33657.9|33637.9|22
1647452160000|2022-03-16 17:36:00|33664.4|33644.4|33663|33643|33665.9|33645.9|33661.2|33641.2|18
1647452170000|2022-03-16 17:36:10|33661.6|33641.6|33660.5|33640.5|33661.8|33641.8|33660.2|33640.2|14
1647452180000|2022-03-16 17:36:20|33660.4|33640.4|33660.8|33640.8|33664.7|33644.7|33658.9|33638.9|17
1647452190000|2022-03-16 17:36:30|33653.8|33633.8|33657.5|33637.5|33657.5|33637.5|33653.7|33633.7|16
1647452200000|2022-03-16 17:36:40|33657.4|33637.4|33653.6|33633.6|33657.5|33637.5|33653.6|33633.6|5
1647452210000|2022-03-16 17:36:50|33653.5|33633.5|33661.3|33641.3|33664.1|33644.1|33653.1|33633.1|24
1647452220000|2022-03-16 17:37:00|33660.6|33640.6|33660.1|33640.1|33663|33643|33659.2|33639.2|25
1647452230000|2022-03-16 17:37:10|33661.4|33641.4|33650.9|33630.9|33662.4|33642.4|33643.9|33623.9|17
1647452240000|2022-03-16 17:37:20|33653.7|33633.7|33657.3|33637.3|33662.2|33642.2|33652|33632|17
1647452250000|2022-03-16 17:37:30|33660.3|33640.3|33675.8|33655.8|33678.7|33658.7|33659.3|33639.3|26
1647452260000|2022-03-16 17:37:40|33674.2|33654.2|33675.7|33655.7|33675.7|33655.7|33672.3|33652.3|23
1647452270000|2022-03-16 17:37:50|33703.2|33586.6|33672.8|33652.8|33703.2|33654.2|33669.1|33586.5|19
1647452280000|2022-03-16 17:38:00|33673.7|33653.7|33663.9|33643.9|33673.7|33653.7|33663.9|33643.9|18
1647452290000|2022-03-16 17:38:10|33663.7|33643.7|33667|33647|33667|33647|33663.7|33643.7|18
1647452300000|2022-03-16 17:38:20|33666.9|33646.9|33663.7|33643.7|33671.3|33651.3|33663.7|33643.7|27
1647452310000|2022-03-16 17:38:30|33694.6|33574.6|33665.7|33645.7|33694.6|33647.9|33649.2|33574.6|28
1647452320000|2022-03-16 17:38:40|33667.9|33647.9|33670|33650|33700.1|33650.6|33665.6|33580.1|29
1647452330000|2022-03-16 17:38:50|33669.4|33649.4|33669.6|33649.6|33670.1|33650.1|33668.9|33648.9|23
1647452340000|2022-03-16 17:39:00|33668|33648|33670|33650|33670.3|33650.3|33668|33648|17
1647452350000|2022-03-16 17:39:10|33670.3|33650.3|33668.6|33648.6|33670.3|33650.3|33667.9|33647.9|18
1647452360000|2022-03-16 17:39:20|33669.7|33649.7|33671.1|33651.1|33671.1|33651.1|33666.3|33646.3|17
1647452370000|2022-03-16 17:39:30|33670.1|33650.1|33670.8|33650.8|33670.8|33650.8|33669.1|33649.1|20
1647452380000|2022-03-16 17:39:40|33671.4|33651.4|33670.9|33650.9|33671.5|33651.5|33670.5|33650.5|11
1647452390000|2022-03-16 17:39:50|33666.2|33646.2|33670.4|33650.4|33670.4|33650.4|33665.4|33645.4|21
1647452400000|2022-03-16 17:40:00|33670|33650|33671.4|33651.4|33671.8|33651.8|33669.9|33649.9|15
1647452410000|2022-03-16 17:40:10|33672.2|33652.2|33668.5|33648.5|33672.2|33652.2|33666.7|33646.7|16
1647452420000|2022-03-16 17:40:20|33668.2|33648.2|33667.4|33647.4|33668.9|33648.9|33664.1|33644.1|24
1647452430000|2022-03-16 17:40:30|33667.5|33647.5|33670.8|33650.8|33671.3|33651.3|33666.6|33646.6|21
1647452440000|2022-03-16 17:40:40|33670.7|33650.7|33670.8|33650.8|33671.7|33651.7|33660.3|33640.3|25
1647452450000|2022-03-16 17:40:50|33671.8|33651.8|33675|33655|33675|33655|33669.5|33649.5|16
1647452460000|2022-03-16 17:41:00|33671.8|33651.8|33669.7|33649.7|33673.3|33653.3|33666.7|33646.7|23
1647452470000|2022-03-16 17:41:10|33670.4|33650.4|33671.5|33651.5|33675|33655|33670.3|33650.3|22
1647452480000|2022-03-16 17:41:20|33673.5|33653.5|33680.2|33660.2|33706.5|33660.2|33665.2|33586.5|28
1647452490000|2022-03-16 17:41:30|33676.6|33656.6|33679|33659|33679.7|33659.7|33674.3|33654.3|19
1647452500000|2022-03-16 17:41:40|33678.8|33658.8|33678.4|33658.4|33679.3|33659.3|33677.8|33657.8|23
1647452510000|2022-03-16 17:41:50|33678.7|33658.7|33674.2|33654.2|33680.9|33660.9|33667.4|33647.4|24
1647452520000|2022-03-16 17:42:00|33674.3|33654.3|33690.3|33670.3|33690.3|33670.3|33673.4|33653.4|20
1647452530000|2022-03-16 17:42:10|33692.5|33672.5|33692.6|33672.6|33692.6|33672.6|33688.8|33668.8|25
1647452540000|2022-03-16 17:42:20|33692.9|33672.9|33682.1|33662.1|33692.9|33672.9|33682.1|33662.1|27
1647452550000|2022-03-16 17:42:30|33681.6|33661.6|33688.6|33668.6|33689.1|33669.1|33681.6|33661.6|16
1647452560000|2022-03-16 17:42:40|33689|33669|33682.8|33662.8|33689|33669|33681.9|33661.9|29
1647452570000|2022-03-16 17:42:50|33683.6|33663.6|33688.3|33668.3|33688.4|33668.4|33682.3|33662.3|15
1647452580000|2022-03-16 17:43:00|33688.4|33668.4|33687.1|33667.1|33718.6|33668.4|33678.8|33598.6|26
1647452590000|2022-03-16 17:43:10|33688.3|33668.3|33681|33661|33688.3|33668.3|33681|33661|18
1647452600000|2022-03-16 17:43:20|33680.7|33660.7|33677.9|33657.9|33712.8|33661.2|33673.3|33600.2|29
1647452610000|2022-03-16 17:43:30|33677.7|33657.7|33678.5|33658.5|33678.5|33658.5|33676.8|33656.8|14
1647452620000|2022-03-16 17:43:40|33677.8|33657.8|33675.1|33655.1|33678.1|33658.1|33674.3|33654.3|15
1647452630000|2022-03-16 17:43:50|33675|33655|33667.5|33647.5|33676.6|33656.6|33662.6|33642.6|19
1647452640000|2022-03-16 17:44:00|33667.2|33647.2|33673.7|33653.7|33675.5|33655.5|33666.9|33646.9|20
1647452650000|2022-03-16 17:44:10|33673.2|33653.2|33676.2|33656.2|33676.2|33656.2|33673.2|33653.2|16
1647452660000|2022-03-16 17:44:20|33675.8|33655.8|33669.5|33649.5|33677.7|33657.7|33669.5|33649.5|20
1647452670000|2022-03-16 17:44:30|33673.2|33653.2|33670.8|33650.8|33674.6|33654.6|33670.8|33650.8|22
1647452680000|2022-03-16 17:44:40|33670.6|33650.6|33672.5|33652.5|33673.5|33653.5|33669.9|33649.9|16
1647452690000|2022-03-16 17:44:50|33672|33652|33670.5|33650.5|33673.8|33653.8|33669.3|33649.3|19
1647452700000|2022-03-16 17:45:00|33672.9|33652.9|33662.5|33642.5|33675.6|33655.6|33654.1|33634.1|21
1647452710000|2022-03-16 17:45:10|33662.7|33642.7|33662.3|33642.3|33663|33643|33659.2|33639.2|22
1647452720000|2022-03-16 17:45:20|33663.1|33643.1|33668.1|33648.1|33671|33651|33663.1|33643.1|20
1647452730000|2022-03-16 17:45:30|33668|33648|33671.8|33651.8|33673.5|33653.5|33667.9|33647.9|20
1647452740000|2022-03-16 17:45:40|33672.5|33652.5|33665.2|33645.2|33673.7|33653.7|33663.3|33643.3|19
1647452750000|2022-03-16 17:45:50|33665.9|33645.9|33667.8|33647.8|33668.4|33648.4|33663.2|33643.2|23
1647452760000|2022-03-16 17:46:00|33670.6|33620.6|33667.8|33647.8|33676.6|33648.2|33659.7|33620.6|31
1647452770000|2022-03-16 17:46:10|33666.2|33646.2|33665.2|33645.2|33666.7|33646.7|33665.2|33645.2|20
1647452780000|2022-03-16 17:46:20|33666.2|33646.2|33664.8|33644.8|33670.2|33650.2|33653.4|33633.4|23
1647452790000|2022-03-16 17:46:30|33664.1|33644.1|33660|33640|33668.1|33648.1|33659|33639|25
1647452800000|2022-03-16 17:46:40|33659.6|33639.6|33666.6|33646.6|33671.2|33651.2|33659.6|33639.6|24
1647452810000|2022-03-16 17:46:50|33667.9|33647.9|33672.9|33652.9|33672.9|33652.9|33666.3|33646.3|25
1647452820000|2022-03-16 17:47:00|33672.6|33652.6|33682.4|33632.4|33702.7|33652.8|33672.1|33586.1|25
1647452830000|2022-03-16 17:47:10|33680.9|33630.9|33673.7|33653.7|33681.6|33653.7|33671.2|33628.6|17
1647452840000|2022-03-16 17:47:20|33674|33654|33671.5|33651.5|33674|33654|33671|33651|19
1647452850000|2022-03-16 17:47:30|33671.3|33651.3|33672.2|33652.2|33672.2|33652.2|33669.2|33649.2|18
1647452860000|2022-03-16 17:47:40|33672.4|33652.4|33668.1|33648.1|33675.7|33655.7|33662.7|33642.7|29
1647452870000|2022-03-16 17:47:50|33668.5|33648.5|33668.9|33648.9|33671.5|33651.5|33668|33648|24
1647452880000|2022-03-16 17:48:00|33668.3|33648.3|33675.8|33655.8|33680.9|33657.2|33661.8|33624.3|30
1647452890000|2022-03-16 17:48:10|33676|33656|33676.8|33656.8|33676.8|33656.8|33674.8|33654.8|29
1647452900000|2022-03-16 17:48:20|33677|33657|33678.3|33658.3|33678.3|33658.3|33667.5|33647.5|26
1647452910000|2022-03-16 17:48:30|33677.6|33657.6|33678.3|33658.3|33679.5|33659.5|33675.7|33655.7|26
1647452920000|2022-03-16 17:48:40|33678.7|33658.7|33681.9|33661.9|33683.9|33663.9|33672.8|33652.8|24
1647452930000|2022-03-16 17:48:50|33683.3|33663.3|33681.3|33661.3|33686.4|33666.4|33672.6|33652.6|35
1647452940000|2022-03-16 17:49:00|33679.7|33659.7|33687.2|33667.2|33690.4|33670.4|33679.7|33659.7|28
1647452950000|2022-03-16 17:49:10|33686.3|33666.3|33674.2|33654.2|33686.5|33666.5|33670.9|33650.9|23
1647452960000|2022-03-16 17:49:20|33671.1|33651.1|33683.3|33633.3|33685.1|33657.8|33671.1|33628.5|20
1647452970000|2022-03-16 17:49:30|33673.4|33653.4|33679.6|33659.6|33680.3|33660.3|33673.4|33653.4|23
1647452980000|2022-03-16 17:49:40|33678.6|33658.6|33678.2|33658.2|33684.2|33664.2|33672.7|33652.7|18
1647452990000|2022-03-16 17:49:50|33680.3|33660.3|33682|33662|33683.6|33663.6|33678.1|33658.1|25
1647453000000|2022-03-16 17:50:00|33666.8|33646.8|33681.3|33661.3|33681.3|33661.3|33666.8|33646.8|26
1647453010000|2022-03-16 17:50:10|33677.3|33657.3|33688.1|33668.1|33689.5|33669.5|33676.6|33656.6|28
1647453020000|2022-03-16 17:50:20|33687.8|33667.8|33683.2|33663.2|33710.7|33668.4|33671.9|33590.7|26
1647453030000|2022-03-16 17:50:30|33682|33662|33684.2|33664.2|33687.5|33667.5|33682|33662|26
1647453040000|2022-03-16 17:50:40|33682.6|33662.6|33685.9|33665.9|33690.4|33670.4|33681.9|33661.9|26
1647453050000|2022-03-16 17:50:50|33684.5|33664.5|33687.3|33667.3|33687.3|33667.3|33682.9|33662.9|21
1647453060000|2022-03-16 17:51:00|33673.2|33653.2|33681.1|33661.1|33681.9|33661.9|33673.2|33653.2|25
1647453070000|2022-03-16 17:51:10|33682.3|33662.3|33687|33667|33688.7|33668.7|33681.8|33661.8|19
1647453080000|2022-03-16 17:51:20|33687.3|33667.3|33695.2|33675.2|33695.3|33675.3|33687.3|33667.3|21
1647453090000|2022-03-16 17:51:30|33695.3|33675.3|33686.7|33666.7|33695.8|33675.8|33682.7|33662.7|21
1647453100000|2022-03-16 17:51:40|33689.4|33669.4|33681.8|33661.8|33694.3|33674.3|33678.1|33658.1|33
1647453110000|2022-03-16 17:51:50|33683.4|33663.4|33684.9|33664.9|33690.5|33670.5|33680.1|33660.1|31
1647453120000|2022-03-16 17:52:00|33684.1|33664.1|33678.7|33658.7|33685.3|33665.3|33669.8|33649.8|22
1647453130000|2022-03-16 17:52:10|33677.6|33657.6|33680|33660|33681.2|33661.2|33675|33655|24
1647453140000|2022-03-16 17:52:20|33680.6|33660.6|33688.3|33638.3|33714.1|33664|33678.2|33592.5|17
1647453150000|2022-03-16 17:52:30|33690|33640|33684.9|33664.9|33691|33664.9|33679.8|33637.2|25
1647453160000|2022-03-16 17:52:40|33684.8|33664.8|33680.4|33660.4|33684.8|33664.8|33680.1|33660.1|19
1647453170000|2022-03-16 17:52:50|33681.7|33661.7|33678.3|33658.3|33682.3|33662.3|33678.3|33658.3|20
1647453180000|2022-03-16 17:53:00|33679.5|33659.5|33676.8|33656.8|33683.2|33663.2|33676.8|33656.8|15
1647453190000|2022-03-16 17:53:10|33678.3|33658.3|33676.2|33656.2|33680.7|33660.7|33671.7|33651.7|22
1647453200000|2022-03-16 17:53:20|33677.2|33657.2|33677.4|33657.4|33714|33663.4|33674.6|33594|25
1647453210000|2022-03-16 17:53:30|33684.3|33664.3|33684.7|33664.7|33687.4|33667.4|33679.4|33659.4|28
1647453220000|2022-03-16 17:53:40|33685.1|33665.1|33682.3|33662.3|33685.7|33665.7|33676.6|33656.6|23
1647453230000|2022-03-16 17:53:50|33683.2|33663.2|33689.5|33669.5|33724.7|33672|33680.9|33612.8|26
1647453240000|2022-03-16 17:54:00|33689.3|33669.3|33689.8|33669.8|33691.4|33671.4|33688.5|33668.5|25
1647453250000|2022-03-16 17:54:10|33688.9|33668.9|33687|33667|33688.9|33668.9|33677|33657|24
1647453260000|2022-03-16 17:54:20|33686.4|33666.4|33689.9|33669.9|33702.1|33682.1|33684.6|33664.6|22
1647453270000|2022-03-16 17:54:30|33686.7|33666.7|33706.2|33656.2|33706.2|33666.7|33685.1|33649.8|22
1647453280000|2022-03-16 17:54:40|33706.1|33656.1|33703.3|33653.3|33734.7|33682.4|33702.2|33603.9|25
1647453290000|2022-03-16 17:54:50|33731|33614.1|33674.7|33654.7|33734.7|33661.2|33674.7|33610.3|31
1647453300000|2022-03-16 17:55:00|33720.1|33604.4|33674.8|33654.8|33720.1|33666.8|33670.7|33600.4|37
1647453310000|2022-03-16 17:55:10|33679.2|33659.2|33670.7|33650.7|33713.3|33659.8|33665|33588.5|31
1647453320000|2022-03-16 17:55:20|33671.3|33651.3|33668.9|33648.9|33671.3|33651.3|33658.8|33638.8|35
1647453330000|2022-03-16 17:55:30|33671.6|33651.6|33670.6|33650.6|33671.9|33651.9|33665|33645|26
1647453340000|2022-03-16 17:55:40|33669.7|33649.7|33711.1|33595.8|33711.1|33652.5|33664.1|33589|26
1647453350000|2022-03-16 17:55:50|33711.3|33591.3|33668.1|33648.1|33711.3|33655.1|33664.4|33587.9|29
1647453360000|2022-03-16 17:56:00|33669.1|33649.1|33669.6|33649.6|33672.4|33652.4|33665.8|33645.8|18
1647453370000|2022-03-16 17:56:10|33669.5|33649.5|33670.4|33650.4|33672.1|33652.1|33665.7|33645.7|17
1647453380000|2022-03-16 17:56:20|33669.7|33649.7|33674.7|33654.7|33680|33660|33666.3|33646.3|30
1647453390000|2022-03-16 17:56:30|33676.1|33656.1|33677.5|33657.5|33717.1|33663|33668.4|33594.8|28
1647453400000|2022-03-16 17:56:40|33677.8|33657.8|33672.2|33652.2|33680.9|33660.9|33671.5|33651.5|26
1647453410000|2022-03-16 17:56:50|33672.1|33652.1|33672.7|33652.7|33680.6|33658.3|33660.2|33630.6|25
1647453420000|2022-03-16 17:57:00|33669.6|33649.6|33713.6|33603.5|33714.7|33655.1|33659.3|33601.1|35
1647453430000|2022-03-16 17:57:10|33685.4|33635.4|33712.4|33602|33714.9|33637|33680.5|33597.6|24
1647453440000|2022-03-16 17:57:20|33712.1|33601.4|33712.5|33599.2|33712.5|33634.9|33677.4|33597.8|27
1647453450000|2022-03-16 17:57:30|33685|33635|33673.8|33653.8|33713.4|33656.8|33663.7|33576.8|39
1647453460000|2022-03-16 17:57:40|33671.5|33651.5|33684.5|33634.5|33713.1|33662.5|33665|33585.5|36
1647453470000|2022-03-16 17:57:50|33679.3|33659.3|33710.5|33590.5|33724.1|33666.1|33670.5|33588|40
1647453480000|2022-03-16 17:58:00|33675.4|33655.4|33679.6|33659.6|33723|33668.2|33670.3|33585.9|39
1647453490000|2022-03-16 17:58:10|33676.2|33656.2|33689.3|33639.3|33723.4|33661.5|33665.9|33602|39
1647453500000|2022-03-16 17:58:20|33688|33638|33682.6|33662.6|33719.5|33663.3|33677.2|33597.5|36
1647453510000|2022-03-16 17:58:30|33681.1|33661.1|33699|33649|33734.5|33666.4|33680.6|33606|37
1647453520000|2022-03-16 17:58:40|33684.3|33664.3|33715|33644.6|33729.5|33673.1|33684.3|33606.5|31
1647453530000|2022-03-16 17:58:50|33738.6|33618.6|33716.4|33631.2|33738.8|33672.9|33688.1|33612.7|30
1647453540000|2022-03-16 17:59:00|33691|33671|33748.6|33628.6|33748.6|33674.7|33691|33614.8|32
1647453550000|2022-03-16 17:59:10|33734.6|33620|33719|33640.6|33750.4|33675.6|33692.9|33620|27
1647453560000|2022-03-16 17:59:20|33720.5|33645.2|33728.2|33629.8|33741.6|33674.2|33694.2|33615.9|35
1647453570000|2022-03-16 17:59:30|33729.2|33627.3|33794.1|33674.1|33794.8|33674.8|33729.2|33615.9|40
1647453580000|2022-03-16 17:59:40|33798.1|33678.1|33774.2|33654.2|33806.3|33696.9|33774.2|33654.2|38
1647453590000|2022-03-16 17:59:50|33744.3|33624.3|33772.8|33682.9|33792.5|33692|33744.3|33624.3|37
1647453600000|2022-03-16 18:00:00|33773.4|33685.8|33784.3|33664.3|33863|33769.4|33773.4|33664.3|40
1647453610000|2022-03-16 18:00:10|33785.8|33665.8|33766.7|33646.7|33788.5|33690.6|33740.7|33631.9|40
1647453620000|2022-03-16 18:00:20|33776.6|33656.6|33799|33683.6|33807.3|33693.6|33758.4|33645.5|38
1647453630000|2022-03-16 18:00:30|33803.4|33683.4|33827.1|33719.2|33839.9|33721.3|33794.4|33682.7|37
1647453640000|2022-03-16 18:00:40|33834.4|33714.4|33816.2|33712.4|33844|33730.4|33816.2|33701.9|40
1647453650000|2022-03-16 18:00:50|33829.2|33710.7|33822.9|33704.7|33832.6|33716.2|33794.7|33695.9|40
1647453660000|2022-03-16 18:01:00|33816.1|33707|33828.3|33708.3|33832.3|33723.9|33809.8|33701.1|40
1647453670000|2022-03-16 18:01:10|33820.8|33706.9|33814.4|33708.5|33826.4|33716.2|33791.2|33695.1|40
1647453680000|2022-03-16 18:01:20|33817.5|33706.4|33817|33697|33831.4|33722.8|33809.5|33691.4|40
1647453690000|2022-03-16 18:01:30|33815.6|33695.6|33822.2|33702.2|33824|33717.7|33796.1|33688.6|38
1647453700000|2022-03-16 18:01:40|33822|33702|33838.7|33718.7|33843.3|33725.2|33817.1|33697.1|36
1647453710000|2022-03-16 18:01:50|33838.4|33719|33822.7|33702.7|33851.7|33745.5|33807.3|33702.7|39
1647453720000|2022-03-16 18:02:00|33824.4|33704.4|33820.9|33715.7|33836.5|33737.9|33788.3|33690.8|39
1647453730000|2022-03-16 18:02:10|33792.2|33706.3|33802.6|33682.6|33845.2|33725.2|33784.6|33664.6|39
1647453740000|2022-03-16 18:02:20|33802.2|33682.2|33803.4|33684.5|33820.7|33722.1|33773.4|33670.9|40
1647453750000|2022-03-16 18:02:30|33783.4|33683.2|33790|33702.9|33818.3|33727.4|33781.2|33683.2|40
1647453760000|2022-03-16 18:02:40|33780.8|33702.6|33776.1|33687.3|33809.1|33706.6|33760.8|33666|40
1647453770000|2022-03-16 18:02:50|33765.3|33684.5|33765.5|33681.8|33790.4|33707.9|33757.1|33651.5|40
1647453780000|2022-03-16 18:03:00|33762.5|33681.6|33734.3|33648.7|33777|33681.6|33734.3|33626.2|38
1647453790000|2022-03-16 18:03:10|33746.2|33640|33742.4|33653.2|33755.9|33657.7|33736.1|33623.4|38
1647453800000|2022-03-16 18:03:20|33746.7|33643.8|33770.7|33650.7|33770.8|33670.6|33746.7|33635.5|39
1647453810000|2022-03-16 18:03:30|33771.1|33651.1|33782.8|33662.8|33790.1|33683.6|33758.3|33645.9|39
1647453820000|2022-03-16 18:03:40|33782|33662|33768.5|33648.5|33782.5|33683.4|33768.5|33648.5|39
1647453830000|2022-03-16 18:03:50|33765.5|33648.4|33773.2|33679.8|33787.2|33684.5|33754.6|33640.3|38
1647453840000|2022-03-16 18:04:00|33780|33665.7|33778|33674.1|33786.4|33688.1|33771.1|33659|38
1647453850000|2022-03-16 18:04:10|33784.1|33664.1|33798.7|33678.7|33798.7|33678.7|33768.3|33657.3|37
1647453860000|2022-03-16 18:04:20|33792.2|33672.2|33808.8|33688.8|33814.3|33694.3|33791|33671|40
1647453870000|2022-03-16 18:04:30|33803.2|33683.2|33807.4|33687.4|33814.5|33694.8|33799.7|33679.7|39
1647453880000|2022-03-16 18:04:40|33808.8|33688.8|33806|33689.8|33817.6|33702.5|33806|33687.6|35
1647453890000|2022-03-16 18:04:50|33830.5|33710.5|33820.5|33700.5|33835.6|33715.6|33813.6|33693.6|36
1647453900000|2022-03-16 18:05:00|33827.9|33715|33832.1|33712.1|33838.8|33718.8|33812.5|33692.5|38
1647453910000|2022-03-16 18:05:10|33840.7|33730.4|33841.2|33721.2|33852.6|33738.6|33824.2|33708|39
1647453920000|2022-03-16 18:05:20|33841.4|33721.4|33845.5|33725.5|33850.3|33735.6|33834.7|33720.2|39
1647453930000|2022-03-16 18:05:30|33846.7|33726.7|33859.8|33739.8|33861.8|33755.2|33844.4|33726.7|40
1647453940000|2022-03-16 18:05:40|33860.3|33750.6|33872.9|33752.9|33882.2|33772.4|33853.3|33740.5|35
1647453950000|2022-03-16 18:05:50|33872.3|33752.3|33856.4|33736.4|33872.9|33758.6|33824.7|33704.7|33
1647453960000|2022-03-16 18:06:00|33840.4|33720.4|33832|33712|33856.6|33737.5|33813.8|33693.8|39
1647453970000|2022-03-16 18:06:10|33835.9|33715.9|33833.8|33713.8|33847.9|33735.7|33805|33685|40
1647453980000|2022-03-16 18:06:20|33817.2|33697.2|33833.9|33713.9|33848.6|33748.9|33815.3|33695.3|38
1647453990000|2022-03-16 18:06:30|33833.6|33713.6|33827|33707|33841|33747.2|33812.6|33692.6|37
1647454000000|2022-03-16 18:06:40|33826.8|33706.8|33815.4|33695.4|33838.7|33724.5|33809.5|33689.5|37
1647454010000|2022-03-16 18:06:50|33833|33716.3|33831.1|33711.1|33845.4|33749.9|33823.3|33703.4|36
1647454020000|2022-03-16 18:07:00|33833|33713|33819.3|33699.3|33841.1|33747.1|33803.3|33683.3|40
1647454030000|2022-03-16 18:07:10|33819.5|33699.5|33799.2|33679.2|33828.6|33738.2|33793.1|33673.1|33
1647454040000|2022-03-16 18:07:20|33811.1|33697.5|33800.1|33724.2|33818.4|33731.1|33800.1|33685.6|29
1647454050000|2022-03-16 18:07:30|33800.7|33727.6|33796.2|33677.2|33812.9|33732.6|33777.4|33665|33
1647454060000|2022-03-16 18:07:40|33790.3|33670.3|33770|33720|33797.2|33726|33768.6|33667.8|30
1647454070000|2022-03-16 18:07:50|33777|33717.6|33794.8|33689.8|33795.5|33734.7|33769.7|33688.2|26
1647454080000|2022-03-16 18:08:00|33796.8|33685.6|33794.4|33699.8|33821|33723.9|33786.7|33676.9|40
1647454090000|2022-03-16 18:08:10|33788.8|33706.2|33806.1|33748.6|33810|33748.6|33780.8|33687.2|31
1647454100000|2022-03-16 18:08:20|33806.9|33746.7|33804.2|33711.4|33830.6|33746.7|33790.2|33672.6|40
1647454110000|2022-03-16 18:08:30|33809.6|33715.1|33815.7|33706|33816.6|33755.6|33805.9|33706|28
1647454120000|2022-03-16 18:08:40|33813.5|33709.5|33808.4|33731.9|33817.6|33732.5|33797.1|33695.3|40
1647454130000|2022-03-16 18:08:50|33822.2|33726.5|33807.7|33757.7|33831.2|33757.7|33807.7|33713.8|32
1647454140000|2022-03-16 18:09:00|33809.6|33759.6|33825.7|33748.5|33844.1|33759.6|33809.6|33722.6|36
1647454150000|2022-03-16 18:09:10|33828|33737.4|33824.4|33736.8|33847.1|33753.1|33819.1|33721.4|40
1647454160000|2022-03-16 18:09:20|33834.9|33735.5|33830.7|33736.6|33845|33757.7|33815.5|33717.3|34
1647454170000|2022-03-16 18:09:30|33830.4|33736.3|33829.2|33735.1|33832.3|33779.7|33799.6|33735.1|24
1647454180000|2022-03-16 18:09:40|33830.1|33736|33825.2|33730.5|33835.3|33789.2|33800.7|33723.2|33
1647454190000|2022-03-16 18:09:50|33833.3|33731.6|33831.8|33781.8|33842.2|33781.8|33821|33720.3|31
1647454200000|2022-03-16 18:10:00|33831.1|33775.8|33845.2|33751.1|33845.5|33792.8|33806.6|33748.3|31
1647454210000|2022-03-16 18:10:10|33844|33749.8|33844.7|33749.8|33846.5|33779.6|33825.9|33749.2|28
1647454220000|2022-03-16 18:10:20|33845.3|33750.4|33841.8|33741.7|33845.3|33787.1|33800.9|33728|34
1647454230000|2022-03-16 18:10:30|33843.8|33741.1|33850.9|33747|33859.2|33787.6|33829.1|33737.6|37
1647454240000|2022-03-16 18:10:40|33849.8|33744.4|33858.8|33757.1|33869.8|33782.7|33841.2|33739.7|35
1647454250000|2022-03-16 18:10:50|33852|33749.9|33857.2|33771.5|33887.5|33780.7|33849|33730.8|39
1647454260000|2022-03-16 18:11:00|33856.3|33771.6|33854.7|33734.7|33877|33772.2|33841.3|33721.3|39
1647454270000|2022-03-16 18:11:10|33855.1|33735.1|33886.2|33796.7|33890.6|33798.7|33855.1|33735.1|33
1647454280000|2022-03-16 18:11:20|33877.4|33790.5|33882.9|33813.4|33886|33820.8|33874.3|33765.6|32
1647454290000|2022-03-16 18:11:30|33884.8|33803.5|33863.9|33786.5|33885.5|33815.3|33863.9|33782.8|26
1647454300000|2022-03-16 18:11:40|33863.7|33786.2|33874.7|33788.7|33878.3|33813.3|33863.7|33773.8|32
1647454310000|2022-03-16 18:11:50|33874.2|33780.1|33869|33774.8|33876.1|33805.7|33869|33774.8|23
1647454320000|2022-03-16 18:12:00|33868.4|33774.2|33858.8|33760.5|33883.1|33792.8|33852.4|33737.3|36
1647454330000|2022-03-16 18:12:10|33862.9|33762.9|33854.9|33775.9|33868|33803.6|33845.5|33755.7|26
1647454340000|2022-03-16 18:12:20|33862.1|33776.2|33869.6|33775.4|33870.8|33807.5|33862.1|33774.2|26
1647454350000|2022-03-16 18:12:30|33869|33774.8|33871.5|33796.7|33875.5|33810.9|33859.8|33774.8|24
1647454360000|2022-03-16 18:12:40|33872|33786|33872.4|33778.2|33872.4|33801.8|33848.2|33770|24
1647454370000|2022-03-16 18:12:50|33873|33778.8|33866.2|33768|33873.3|33805.8|33853.6|33763.1|28
1647454380000|2022-03-16 18:13:00|33862.4|33794.3|33851.6|33752.5|33867.5|33796.8|33845.6|33728.2|37
1647454390000|2022-03-16 18:13:10|33851.2|33752.3|33849.5|33754.7|33859.6|33792|33834.3|33714.3|36
1647454400000|2022-03-16 18:13:20|33853|33753.7|33850.3|33766.9|33859.3|33774.9|33845.8|33732.6|39
1647454410000|2022-03-16 18:13:30|33850.9|33767.7|33844.3|33757.8|33858.5|33789.3|33835.7|33730.1|34
1647454420000|2022-03-16 18:13:40|33845.9|33757.4|33848.9|33771.3|33848.9|33782.4|33838.2|33749.8|35
1647454430000|2022-03-16 18:13:50|33850.2|33773.1|33835.7|33771|33850.9|33783.1|33829|33755.1|32
1647454440000|2022-03-16 18:14:00|33845.8|33756.4|33841.9|33753.2|33848.1|33781|33829.2|33742.1|40
1647454450000|2022-03-16 18:14:10|33838.7|33756.6|33844|33754|33850.9|33778.6|33825.1|33753.4|39
1647454460000|2022-03-16 18:14:20|33845.3|33754.9|33831.1|33766.5|33849.1|33775.1|33821.8|33749.2|32
1647454470000|2022-03-16 18:14:30|33822|33772|33844.3|33754.8|33847.4|33772|33822|33749.3|37
1647454480000|2022-03-16 18:14:40|33849.8|33755.2|33866.2|33759.8|33866.2|33777.5|33844.4|33754.6|40
1647454490000|2022-03-16 18:14:50|33864.8|33759.9|33857.5|33784.7|33873.1|33789.2|33856.6|33757.7|36
1647454500000|2022-03-16 18:15:00|33857|33799.4|33862|33785|33876.3|33804.2|33848.3|33743.1|39
1647454510000|2022-03-16 18:15:10|33859.6|33783.3|33850.6|33765.9|33872|33786.2|33847.2|33748.4|40
1647454520000|2022-03-16 18:15:20|33849.4|33782.4|33843.3|33760|33857.4|33782.4|33834.3|33734.4|39
1647454530000|2022-03-16 18:15:30|33844.9|33775.5|33836.3|33759.9|33854.1|33786.3|33836|33749.5|38
1647454540000|2022-03-16 18:15:40|33839.3|33747.6|33842|33747|33842.6|33773.1|33827|33729.9|37
1647454550000|2022-03-16 18:15:50|33843.3|33747.5|33831.6|33753.7|33843.5|33782.2|33813.1|33702.5|38
1647454560000|2022-03-16 18:16:00|33823|33759.3|33841|33753|33841|33764.8|33823|33745|28
1647454570000|2022-03-16 18:16:10|33840|33752|33834.7|33752.4|33846.6|33775.7|33822.6|33719.6|37
1647454580000|2022-03-16 18:16:20|33834.1|33752.3|33825.4|33748.5|33836.3|33763.1|33809.9|33698.5|38
1647454590000|2022-03-16 18:16:30|33825.1|33748.4|33828.9|33735.4|33840|33762.2|33820.8|33726.9|38
1647454600000|2022-03-16 18:16:40|33832.9|33739|33827.7|33734.2|33838.2|33775|33812.1|33713.3|39
1647454610000|2022-03-16 18:16:50|33824.2|33731|33818|33725|33832|33773.3|33793.3|33720.7|38
1647454620000|2022-03-16 18:17:00|33820|33723.8|33823|33723|33829|33751.7|33804.7|33723|39
1647454630000|2022-03-16 18:17:10|33819.3|33740.1|33824.2|33736.1|33824.2|33750.1|33814.3|33728.9|40
1647454640000|2022-03-16 18:17:20|33823.7|33736.3|33823.9|33743.2|33830.4|33755|33822.4|33732.3|40
1647454650000|2022-03-16 18:17:30|33824.1|33742.3|33824.8|33735.2|33834.6|33758.4|33824|33727.3|40
1647454660000|2022-03-16 18:17:40|33824.3|33736.1|33833.4|33736|33841|33758.9|33822|33728.7|39
1647454670000|2022-03-16 18:17:50|33834.1|33737.1|33829.8|33735.7|33836.5|33760.2|33828.3|33733|39
1647454680000|2022-03-16 18:18:00|33831.4|33754.3|33835.9|33743.1|33835.9|33757.7|33825.2|33733|40
1647454690000|2022-03-16 18:18:10|33834.4|33741.5|33839.2|33742.4|33842.1|33762.5|33833.2|33737.9|39
1647454700000|2022-03-16 18:18:20|33839.4|33741.1|33840.4|33745|33840.4|33764|33834.2|33736.1|38
1647454710000|2022-03-16 18:18:30|33839.8|33761.6|33834.2|33738.9|33840.9|33761.6|33834.2|33738.9|34
1647454720000|2022-03-16 18:18:40|33833.9|33754|33829.1|33733.1|33840.8|33773.9|33827.6|33733.1|38
1647454730000|2022-03-16 18:18:50|33825.9|33751.2|33826.9|33736.5|33833.5|33755.8|33820.9|33729.7|37
1647454740000|2022-03-16 18:19:00|33826.3|33741.3|33829.1|33739.7|33829.1|33759.7|33822|33730.7|34
1647454750000|2022-03-16 18:19:10|33829.8|33758.3|33833.9|33756.8|33833.9|33758.3|33826|33726.5|40
1647454760000|2022-03-16 18:19:20|33832.9|33758.6|33838.4|33743.4|33845|33771.6|33831.7|33740.1|35
1647454770000|2022-03-16 18:19:30|33839.5|33741.3|33838.3|33754.8|33843|33763.8|33835.4|33739.6|40
1647454780000|2022-03-16 18:19:40|33835.8|33750.3|33834|33754.2|33841|33764.1|33833.6|33737.6|38
1647454790000|2022-03-16 18:19:50|33833.8|33754.4|33842.8|33765.3|33843.5|33770.1|33833.8|33739|36
1647454800000|2022-03-16 18:20:00|33841.4|33751.6|33834.5|33777.5|33849.2|33778.2|33828.2|33740.3|39
1647454810000|2022-03-16 18:20:10|33836.4|33774.1|33847|33768.3|33850.4|33781.9|33834|33744|38
1647454820000|2022-03-16 18:20:20|33847.2|33760.2|33842|33746.5|33850|33773.2|33841.2|33742|38
1647454830000|2022-03-16 18:20:30|33842.4|33746.7|33851.6|33755.2|33853.1|33782.1|33798.7|33744.6|38
1647454840000|2022-03-16 18:20:40|33851.2|33756|33850.1|33758.7|33860.8|33782.4|33821.7|33755.8|39
1647454850000|2022-03-16 18:20:50|33849.2|33757.8|33835.8|33768|33856.3|33776.1|33826|33756.8|34
1647454860000|2022-03-16 18:21:00|33830.2|33770.9|33830.1|33772.3|33849.9|33775.9|33825.6|33759.4|39
1647454870000|2022-03-16 18:21:10|33843.4|33764.8|33827.8|33777.8|33856|33778.1|33825.3|33758|35
1647454880000|2022-03-16 18:21:20|33832.3|33774.5|33848.6|33754.7|33854.5|33775.6|33825.6|33754.4|36
1647454890000|2022-03-16 18:21:30|33847.4|33755.1|33847.7|33757.7|33850.6|33773.8|33823.8|33755|32
1647454900000|2022-03-16 18:21:40|33848.4|33756|33847|33756|33849.2|33772.6|33821.5|33754|29
1647454910000|2022-03-16 18:21:50|33848|33758.8|33849.2|33756|33849.2|33770.3|33820.3|33754.2|37
1647454920000|2022-03-16 18:22:00|33848.7|33756.8|33844.6|33761.2|33853.9|33771.9|33826.5|33756.8|34
1647454930000|2022-03-16 18:22:10|33850.6|33758.4|33848.4|33769.8|33860.5|33779.5|33825.2|33758.4|35
1647454940000|2022-03-16 18:22:20|33847.4|33770.5|33849.7|33758.3|33856.9|33774.1|33833.5|33758.1|37
1647454950000|2022-03-16 18:22:30|33826.4|33769.7|33851.7|33761|33853.4|33769.7|33826.3|33756|34
1647454960000|2022-03-16 18:22:40|33852|33760.8|33848.4|33756|33853.2|33778|33821.2|33756|38
1647454970000|2022-03-16 18:22:50|33850.4|33761.3|33848.2|33762.6|33851.1|33779.6|33822.2|33757.2|38
1647454980000|2022-03-16 18:23:00|33853|33758.2|33848.7|33781.3|33862.7|33787.9|33830|33757.4|34
1647454990000|2022-03-16 18:23:10|33857.5|33772.5|33860|33764|33863.6|33787.9|33832.7|33764|37
1647455000000|2022-03-16 18:23:20|33846.7|33774.5|33843.4|33793.4|33862.8|33793.8|33839.6|33761|21
1647455010000|2022-03-16 18:23:30|33864.7|33769.8|33866.2|33786.4|33874.5|33796.2|33844.2|33762|37
1647455020000|2022-03-16 18:23:40|33868.6|33781.4|33854.9|33795|33871.1|33800|33851.7|33769.2|36
1647455030000|2022-03-16 18:23:50|33870.2|33776.4|33869.8|33788.5|33871|33798.5|33848.5|33770.2|35
1647455040000|2022-03-16 18:24:00|33869.4|33780.4|33866.7|33768.2|33869.4|33791.6|33841.3|33761|37
1647455050000|2022-03-16 18:24:10|33844.1|33794.1|33859.5|33773.5|33872|33794.1|33844.1|33765|32
1647455060000|2022-03-16 18:24:20|33859.7|33772.9|33858.4|33765.8|33864.9|33786.9|33842.1|33765|37
1647455070000|2022-03-16 18:24:30|33858.2|33766.1|33857.4|33788.7|33868.5|33795.2|33847.2|33766.1|37
1647455080000|2022-03-16 18:24:40|33857.7|33787.3|33865.4|33774.7|33868.9|33796.7|33846.7|33774|36
1647455090000|2022-03-16 18:24:50|33867|33774.9|33856.4|33792.2|33870.5|33798.8|33843.8|33771.4|31
1647455100000|2022-03-16 18:25:00|33869|33781|33855.3|33780.2|33870.4|33796.4|33846.4|33770.6|38
1647455110000|2022-03-16 18:25:10|33855.1|33780.7|33868.8|33776.7|33870.2|33792.7|33842.7|33773.2|33
1647455120000|2022-03-16 18:25:20|33869.8|33776.2|33870.5|33779.2|33871.3|33791.8|33849.3|33776.2|29
1647455130000|2022-03-16 18:25:30|33870.2|33781.1|33871|33783|33873.2|33795.3|33845.3|33776.8|31
1647455140000|2022-03-16 18:25:40|33871.1|33779.6|33864|33772.7|33871.1|33801.1|33844|33772|37
1647455150000|2022-03-16 18:25:50|33864.2|33774.2|33864.1|33769.2|33865.6|33788.9|33836.7|33769.2|34
1647455160000|2022-03-16 18:26:00|33841.1|33785.9|33827.6|33777.6|33861.9|33785.9|33826.5|33764.9|36
1647455170000|2022-03-16 18:26:10|33839.3|33769.8|33836.1|33758.7|33854|33778.7|33828|33751|37
1647455180000|2022-03-16 18:26:20|33827|33764.5|33837.2|33755.8|33843.5|33770.8|33820.8|33745.9|33
1647455190000|2022-03-16 18:26:30|33834.7|33755|33840.4|33748.1|33843.4|33768.9|33815.4|33746.7|32
1647455200000|2022-03-16 18:26:40|33816.2|33766.2|33837|33749|33843.1|33768.8|33816.2|33749|35
1647455210000|2022-03-16 18:26:50|33836.8|33751.5|33819.5|33769.5|33843.3|33770.7|33818.5|33744.6|34
1647455220000|2022-03-16 18:27:00|33798.7|33778.7|33837.4|33744.6|33841|33778.7|33796.3|33742.2|36
1647455230000|2022-03-16 18:27:10|33836.4|33746.5|33834|33746|33838.5|33777.5|33795.3|33744|30
1647455240000|2022-03-16 18:27:20|33835.4|33745.5|33830.8|33743.6|33836.7|33774.9|33793.3|33740.7|31
1647455250000|2022-03-16 18:27:30|33831.6|33744.5|33809.3|33759.3|33838.1|33759.3|33809.3|33741.8|35
1647455260000|2022-03-16 18:27:40|33808.6|33758.6|33842.4|33751.2|33843.1|33777.9|33797.9|33743.8|38
1647455270000|2022-03-16 18:27:50|33843|33752.8|33842.2|33754.6|33843.9|33782.1|33802.1|33747.4|36
1647455280000|2022-03-16 18:28:00|33843.2|33753|33843|33755|33844.8|33782.2|33802.2|33750.7|33
1647455290000|2022-03-16 18:28:10|33844|33756|33847.9|33755.8|33847.9|33769.7|33825.7|33751.8|36
1647455300000|2022-03-16 18:28:20|33849.1|33759.8|33851.3|33759.5|33852.7|33776.3|33824.4|33758|38
1647455310000|2022-03-16 18:28:30|33851.1|33759.6|33851.5|33762|33853.6|33792.3|33810.5|33759.6|40
1647455320000|2022-03-16 18:28:40|33826.1|33776.1|33848.5|33757.1|33853.1|33778.1|33822.9|33757.1|38
1647455330000|2022-03-16 18:28:50|33846.5|33756.1|33843.3|33756.8|33847.5|33771.1|33819.1|33754.3|35
1647455340000|2022-03-16 18:29:00|33844|33756|33848|33760|33850|33790.2|33810.2|33754.2|34
1647455350000|2022-03-16 18:29:10|33846|33758.5|33849.2|33760.8|33850.5|33774.8|33822|33757.7|31
1647455360000|2022-03-16 18:29:20|33850.1|33759.8|33841|33761.8|33850.8|33784.2|33802.5|33754.4|23
1647455370000|2022-03-16 18:29:30|33839.6|33762.2|33823.2|33773.2|33848.9|33784.9|33802.4|33755.5|32
1647455380000|2022-03-16 18:29:40|33832.1|33768.9|33846.5|33756.4|33848.4|33772.6|33820|33755.5|28
1647455390000|2022-03-16 18:29:50|33846.4|33756.5|33843|33756|33847.6|33785.5|33805.5|33754|32
1647455400000|2022-03-16 18:30:00|33819.6|33769.6|33837.6|33762.2|33843.8|33781|33801|33757.6|33
1647455410000|2022-03-16 18:30:10|33847|33762|33852|33767|33853|33773|33822.9|33759.1|28
1647455420000|2022-03-16 18:30:20|33852.6|33766|33832.3|33746|33859.2|33778.9|33827.2|33746|36
1647455430000|2022-03-16 18:30:30|33868|33748|33848.1|33728.1|33868|33748|33828.4|33728.1|21
1647455440000|2022-03-16 18:30:40|33848.6|33728.6|33818.6|33745.3|33849.2|33758.4|33818.6|33723.3|32
1647455450000|2022-03-16 18:30:50|33824.3|33740.5|33838.4|33758.8|33838.4|33758.8|33812|33722|14
1647455460000|2022-03-16 18:31:00|33812|33735.5|33808.5|33735.7|33832|33754.2|33808.5|33735.5|3
1647455470000|2022-03-16 18:31:10|33838.4|33759.2|33856.9|33736.9|33856.9|33759.2|33823.7|33726.5|32
1647455480000|2022-03-16 18:31:20|33855.2|33735.2|33845.5|33752.7|33857.5|33752.7|33831.5|33733.5|34
1647455490000|2022-03-16 18:31:30|33846|33754.1|33870.1|33750.1|33870.9|33776.3|33846|33736.5|33
1647455500000|2022-03-16 18:31:40|33843.8|33759.8|33857.6|33783.6|33876|33783.6|33843.8|33749.5|34
1647455510000|2022-03-16 18:31:50|33860.9|33779.9|33876.1|33769.2|33884.4|33787.3|33854.6|33754.3|39
1647455520000|2022-03-16 18:32:00|33880.1|33760.1|33883.2|33763.2|33888.7|33791.7|33862.6|33760.1|37
1647455530000|2022-03-16 18:32:10|33862.9|33784.3|33884.4|33764.4|33884.4|33784.3|33862.4|33759.8|38
1647455540000|2022-03-16 18:32:20|33884.7|33764.7|33878.7|33758.7|33885.2|33783.4|33857.2|33756.6|37
1647455550000|2022-03-16 18:32:30|33877.3|33757.3|33858.4|33770.7|33877.7|33777|33855.8|33755.7|39
1647455560000|2022-03-16 18:32:40|33864.4|33772.6|33871.2|33751.2|33880.3|33777.7|33857.4|33750|36
1647455570000|2022-03-16 18:32:50|33870.8|33750.8|33870.9|33750.9|33874.9|33767.1|33845.1|33749.5|37
1647455580000|2022-03-16 18:33:00|33862.7|33776|33867.1|33749|33874.6|33779.3|33860|33748.4|40
1647455590000|2022-03-16 18:33:10|33867.9|33750|33869|33749|33870.5|33750.5|33867.6|33747.6|36
1647455600000|2022-03-16 18:33:20|33869.5|33749.5|33868.4|33749.7|33869.5|33769|33856.8|33743.3|36
1647455610000|2022-03-16 18:33:30|33868.3|33748.3|33871.5|33751.5|33871.5|33751.5|33865|33745|35
1647455620000|2022-03-16 18:33:40|33872.5|33752.5|33859.2|33739.2|33872.5|33762.4|33848.7|33736.1|37
1647455630000|2022-03-16 18:33:50|33860.7|33740.7|33865.3|33745.3|33867.1|33768.1|33854.8|33740.6|38
1647455640000|2022-03-16 18:34:00|33866.3|33746.3|33860.7|33740.7|33868.2|33761.5|33855.1|33737.4|36
1647455650000|2022-03-16 18:34:10|33861.4|33741.4|33860.5|33740.5|33861.7|33741.7|33856.5|33736.5|36
1647455660000|2022-03-16 18:34:20|33862|33742|33868.1|33748.1|33868.2|33762.2|33857.7|33742|32
1647455670000|2022-03-16 18:34:30|33868.6|33748.6|33868.7|33748.7|33871.5|33751.5|33867|33747|31
1647455680000|2022-03-16 18:34:40|33869.7|33749.7|33851.4|33760.9|33873.5|33772.9|33851.4|33741.2|34
1647455690000|2022-03-16 18:34:50|33860|33740|33863.1|33743.1|33869.1|33765.7|33857.7|33737.7|39
1647455700000|2022-03-16 18:35:00|33860.2|33740.2|33857.3|33737.3|33861.2|33756.5|33848.1|33733.8|36
1647455710000|2022-03-16 18:35:10|33857.7|33737.7|33857.3|33737.3|33861.7|33770.7|33842.5|33732.3|38
1647455720000|2022-03-16 18:35:20|33858.9|33738.9|33859.4|33739.4|33864.6|33762|33849.7|33737.3|35
1647455730000|2022-03-16 18:35:30|33851.8|33765.6|33852.3|33732.3|33866.5|33767.4|33840.6|33729.5|37
1647455740000|2022-03-16 18:35:40|33852|33732|33855.2|33735.2|33855.2|33735.2|33849.2|33729.2|32
1647455750000|2022-03-16 18:35:50|33852|33732|33852.2|33732.2|33866.6|33753.7|33848.4|33728.7|35
1647455760000|2022-03-16 18:36:00|33852.8|33732.8|33852.8|33732.8|33859.6|33762.8|33842.8|33732.3|34
1647455770000|2022-03-16 18:36:10|33852.5|33732.5|33850.2|33730.2|33853.6|33746.4|33843.1|33726.4|37
1647455780000|2022-03-16 18:36:20|33850.3|33730.3|33847.4|33727.4|33851.8|33752.2|33831.6|33722.8|35
1647455790000|2022-03-16 18:36:30|33845.3|33725.3|33847.6|33727.6|33854.4|33752.8|33841.5|33724.8|40
1647455800000|2022-03-16 18:36:40|33848|33728|33842.8|33722.8|33857.1|33755.9|33836.7|33721.8|36
1647455810000|2022-03-16 18:36:50|33830.6|33740.9|33838|33718|33846|33742.6|33826.6|33716|38
1647455820000|2022-03-16 18:37:00|33837.5|33717.5|33839.3|33719.3|33842.5|33737|33829.5|33717.3|37
1647455830000|2022-03-16 18:37:10|33837.5|33717.5|33843.9|33723.9|33847.2|33747.8|33831.6|33717.3|38
1647455840000|2022-03-16 18:37:20|33843.4|33723.4|33842.1|33722.1|33846.5|33743.2|33833|33720.1|33
1647455850000|2022-03-16 18:37:30|33837.8|33717.8|33841.9|33721.9|33847.6|33736.3|33837.4|33717.4|36
1647455860000|2022-03-16 18:37:40|33842.5|33722.5|33841.1|33721.1|33845.4|33749.7|33836.1|33718.1|37
1647455870000|2022-03-16 18:37:50|33841.4|33721.4|33835|33715|33842.2|33742.2|33828.2|33714.8|38
1647455880000|2022-03-16 18:38:00|33835.4|33715.4|33830.9|33710.9|33840|33720|33830.7|33710.7|34
1647455890000|2022-03-16 18:38:10|33831.9|33711.9|33827.8|33721.5|33835.4|33737.5|33820.5|33710.9|36
1647455900000|2022-03-16 18:38:20|33827.7|33721.4|33817.4|33697.4|33833.8|33731.2|33814.6|33697.4|37
1647455910000|2022-03-16 18:38:30|33817.5|33697.5|33810.2|33690.2|33822.8|33713.9|33808.4|33689.4|38
1647455920000|2022-03-16 18:38:40|33809.5|33689.5|33820.7|33700.7|33820.7|33722.4|33803.9|33689.2|38
1647455930000|2022-03-16 18:38:50|33806.6|33717.6|33815.6|33695.6|33824.8|33721.2|33804.9|33691.7|37
1647455940000|2022-03-16 18:39:00|33815.4|33695.4|33818.2|33698.2|33824.3|33726.4|33808.3|33694.9|38
1647455950000|2022-03-16 18:39:10|33818.4|33698.4|33820|33700|33821.2|33719.5|33808|33693.4|38
1647455960000|2022-03-16 18:39:20|33822.4|33702.4|33819.9|33699.9|33822.4|33714.7|33815.6|33696.3|36
1647455970000|2022-03-16 18:39:30|33819|33699|33811.2|33691.2|33819.7|33719.4|33806.5|33689.6|38
1647455980000|2022-03-16 18:39:40|33810.9|33690.9|33801.7|33681.7|33810.9|33710.8|33798|33679.9|39
1647455990000|2022-03-16 18:39:50|33804.7|33684.7|33808.6|33688.6|33812.8|33712.9|33796|33683.2|37
1647456000000|2022-03-16 18:40:00|33808.9|33688.9|33808.5|33688.5|33810.8|33690.8|33806.1|33686.1|37
1647456010000|2022-03-16 18:40:10|33808.6|33688.6|33790.5|33703.5|33808.6|33703.5|33790.3|33677|39
1647456020000|2022-03-16 18:40:20|33797.7|33692|33785.2|33665.2|33802.1|33698.6|33785.2|33665.2|39
1647456030000|2022-03-16 18:40:30|33783.4|33663.4|33797.3|33677.3|33797.3|33699.4|33781.9|33661.9|36
1647456040000|2022-03-16 18:40:40|33793.9|33673.9|33804.1|33684.1|33805|33701.5|33791.1|33671.1|40
1647456050000|2022-03-16 18:40:50|33803.2|33683.2|33795.4|33675.4|33807.7|33706.2|33793.6|33673.6|38
1647456060000|2022-03-16 18:41:00|33794.6|33674.6|33793.9|33676.8|33800.4|33695|33779.8|33664.7|39
1647456070000|2022-03-16 18:41:10|33792.9|33672.9|33799.6|33679.6|33804.7|33692.8|33792.9|33672.9|38
1647456080000|2022-03-16 18:41:20|33800.1|33680.1|33812.6|33692.6|33813|33703.3|33794.8|33678.6|37
1647456090000|2022-03-16 18:41:30|33810|33690|33809.8|33689.8|33810.9|33709.9|33799.5|33683|37
1647456100000|2022-03-16 18:41:40|33809.6|33689.6|33807.1|33687.1|33811.4|33712.3|33797.3|33680.6|36
1647456110000|2022-03-16 18:41:50|33807|33687|33805.5|33700.5|33815.9|33715.2|33800.5|33684.3|36
1647456120000|2022-03-16 18:42:00|33808.7|33695.4|33807.5|33687.5|33810.1|33695.4|33805.5|33685.5|38
1647456130000|2022-03-16 18:42:10|33806.9|33686.9|33813.1|33693.1|33813.1|33704|33806.9|33686.9|35
1647456140000|2022-03-16 18:42:20|33812.7|33692.7|33807.3|33687.3|33813.5|33718.3|33795.4|33685.5|35
1647456150000|2022-03-16 18:42:30|33807.6|33687.6|33815.1|33695.1|33820.8|33715.7|33802.2|33686.1|36
1647456160000|2022-03-16 18:42:40|33817.1|33699.8|33814.4|33694.4|33817.1|33716.1|33803|33691.1|37
1647456170000|2022-03-16 18:42:50|33815|33695|33822.1|33702.1|33822.6|33727|33808.3|33693.7|39
1647456180000|2022-03-16 18:43:00|33821.8|33701.8|33811.5|33691.5|33821.9|33716|33802.9|33691.1|34
1647456190000|2022-03-16 18:43:10|33811.4|33691.4|33800.1|33717.8|33813.1|33717.8|33799.7|33686.4|34
1647456200000|2022-03-16 18:43:20|33804.2|33710.2|33812.5|33708.2|33818.1|33720.9|33802.5|33690.4|38
1647456210000|2022-03-16 18:43:30|33816.8|33696.8|33817.1|33697.1|33821.2|33715.5|33805.5|33691.5|32
1647456220000|2022-03-16 18:43:40|33817|33697|33822.6|33702.6|33822.6|33721.7|33811.3|33695.3|39
1647456230000|2022-03-16 18:43:50|33822.4|33702.4|33819|33716|33825.3|33728.9|33812|33699.1|33
1647456240000|2022-03-16 18:44:00|33825.1|33705.1|33817.2|33697.2|33833.3|33721.9|33815|33695|37
1647456250000|2022-03-16 18:44:10|33816.5|33696.5|33809.5|33689.5|33818.4|33717.1|33797.1|33686.4|36
1647456260000|2022-03-16 18:44:20|33810.2|33690.2|33813.1|33693.1|33817.1|33716.6|33800.7|33689.2|37
1647456270000|2022-03-16 18:44:30|33811.8|33691.8|33799|33691.6|33811.8|33714|33793.2|33681.7|37
1647456280000|2022-03-16 18:44:40|33799.2|33692.6|33801.3|33681.3|33804.3|33694.8|33792.1|33679.8|31
1647456290000|2022-03-16 18:44:50|33799.3|33679.3|33782.2|33698.8|33801|33708|33779.6|33677.3|34
1647456300000|2022-03-16 18:45:00|33781.3|33698.3|33793|33686.5|33799.3|33702.2|33775|33677.4|37
1647456310000|2022-03-16 18:45:10|33799.1|33679.1|33792.2|33690|33805.5|33709.6|33783.4|33678.1|37
1647456320000|2022-03-16 18:45:20|33780.5|33701.2|33804.4|33684.4|33804.6|33707.9|33780.5|33678.5|38
1647456330000|2022-03-16 18:45:30|33806.2|33686.2|33810.3|33690.3|33811.9|33709.7|33792.6|33685.7|37
1647456340000|2022-03-16 18:45:40|33809.5|33689.5|33811.8|33691.8|33811.8|33691.8|33806.6|33686.6|30
1647456350000|2022-03-16 18:45:50|33811.6|33691.6|33803.1|33683.1|33812.3|33703.9|33788|33683.1|35
1647456360000|2022-03-16 18:46:00|33802.5|33692.4|33786.9|33692.9|33803.9|33699.3|33779.1|33678.1|39
1647456370000|2022-03-16 18:46:10|33773.2|33695.2|33772.5|33688|33791.7|33695.2|33770.6|33666.9|39
1647456380000|2022-03-16 18:46:20|33770.3|33690.3|33787.9|33667.9|33789.2|33690.3|33762.5|33661.5|37
1647456390000|2022-03-16 18:46:30|33786.7|33666.7|33788|33668|33789.7|33669.7|33783.7|33663.7|36
1647456400000|2022-03-16 18:46:40|33788.5|33668.5|33779.1|33675.2|33793.5|33684|33768.4|33668.5|39
1647456410000|2022-03-16 18:46:50|33778.8|33675.4|33787|33667|33790|33686.6|33769.7|33662.3|31
1647456420000|2022-03-16 18:47:00|33787.8|33667.8|33784.1|33664.1|33787.8|33682|33772|33663.4|37
1647456430000|2022-03-16 18:47:10|33784|33664|33792|33672|33792|33695.6|33761.8|33662.1|38
1647456440000|2022-03-16 18:47:20|33791.3|33671.3|33791.1|33671.1|33792|33691.7|33776.1|33666.1|39
1647456450000|2022-03-16 18:47:30|33791|33671|33786.1|33666.1|33797.3|33695.4|33771.3|33666.1|35
1647456460000|2022-03-16 18:47:40|33779.5|33684.8|33788|33668|33794|33691.7|33779.5|33666.1|38
1647456470000|2022-03-16 18:47:50|33787.2|33667.2|33786.3|33666.3|33787.2|33699.2|33760.9|33659.8|35
1647456480000|2022-03-16 18:48:00|33784.4|33664.4|33786.1|33666.1|33791.1|33692.2|33769.5|33661.8|34
1647456490000|2022-03-16 18:48:10|33790.4|33694.1|33788.5|33668.5|33792.9|33700.8|33786.6|33666.6|32
1647456500000|2022-03-16 18:48:20|33788.7|33668.7|33786.2|33666.2|33791.5|33684.1|33784.4|33664.4|32
1647456510000|2022-03-16 18:48:30|33786.1|33666.1|33788.4|33684.1|33789.5|33695.3|33761.4|33662.4|35
1647456520000|2022-03-16 18:48:40|33786.5|33666.5|33791.8|33671.8|33793.6|33695.1|33774.5|33663.3|39
1647456530000|2022-03-16 18:48:50|33792.1|33672.1|33789|33669|33793.6|33691.1|33788|33668|32
1647456540000|2022-03-16 18:49:00|33788.8|33668.8|33789.3|33669.3|33793.2|33695.2|33769.7|33665.1|33
1647456550000|2022-03-16 18:49:10|33794.7|33694.6|33785|33665|33796.3|33698.1|33785|33665|35
1647456560000|2022-03-16 18:49:20|33785.5|33665.5|33788.7|33668.7|33790.9|33698.1|33775.8|33663.2|38
1647456570000|2022-03-16 18:49:30|33788.2|33668.2|33791.3|33671.3|33792.1|33691.2|33774.9|33664.5|35
1647456580000|2022-03-16 18:49:40|33791.1|33671.1|33783.4|33663.4|33794.1|33697.5|33782.1|33663.4|36
1647456590000|2022-03-16 18:49:50|33783.8|33663.8|33784.1|33664.1|33788.4|33673|33783.2|33663.7|39
1647456600000|2022-03-16 18:50:00|33784.5|33664.5|33783.3|33663.3|33784.5|33682.1|33762.7|33661|36
1647456610000|2022-03-16 18:50:10|33784.5|33664.5|33789|33669|33790.9|33690.3|33774.6|33664.5|38
1647456620000|2022-03-16 18:50:20|33790|33670|33788.3|33668.3|33794.5|33699.6|33786.5|33667.1|36
1647456630000|2022-03-16 18:50:30|33788.2|33668.2|33786.5|33691.6|33792.8|33695.7|33767.6|33664.8|38
1647456640000|2022-03-16 18:50:40|33784.6|33687.1|33794|33674|33798.1|33697.5|33781.5|33671.2|37
1647456650000|2022-03-16 18:50:50|33794.1|33674.1|33794.9|33694.7|33804.6|33696|33788.1|33672.7|37
1647456660000|2022-03-16 18:51:00|33802.8|33683.8|33790.8|33670.8|33802.8|33710.9|33774.8|33670|37
1647456670000|2022-03-16 18:51:10|33792.1|33672.1|33786|33666|33798.5|33708.4|33783.6|33666|35
1647456680000|2022-03-16 18:51:20|33769.1|33683|33784.9|33664.9|33788.4|33687|33769.1|33663.3|34
1647456690000|2022-03-16 18:51:30|33784.6|33664.6|33761|33673.3|33788.1|33691.6|33759.2|33659.4|39
1647456700000|2022-03-16 18:51:40|33768|33665.7|33775.6|33655.6|33782.9|33678.5|33768|33655|38
1647456710000|2022-03-16 18:51:50|33775.5|33655.5|33769.1|33653.5|33781.2|33681.7|33754.1|33651.6|38
1647456720000|2022-03-16 18:52:00|33769.3|33653.6|33756.8|33660|33771.9|33667.5|33747.1|33646.1|37
1647456730000|2022-03-16 18:52:10|33756.6|33663.3|33764.8|33649.6|33767.9|33666.8|33741.2|33636.3|37
1647456740000|2022-03-16 18:52:20|33764|33649.4|33763.1|33643.1|33764|33662.2|33736.9|33634.4|37
1647456750000|2022-03-16 18:52:30|33758.9|33638.9|33754.5|33634.5|33759.1|33656.2|33736.9|33632.5|32
1647456760000|2022-03-16 18:52:40|33753.9|33633.9|33752.9|33632.9|33756.8|33649.1|33744.9|33624.9|39
1647456770000|2022-03-16 18:52:50|33753.2|33633.2|33746.9|33626.9|33753.2|33633.2|33745.1|33625.1|38
1647456780000|2022-03-16 18:53:00|33747.8|33627.8|33735.3|33615.3|33748.4|33639.9|33735.3|33615.3|38
1647456790000|2022-03-16 18:53:10|33736.7|33616.7|33733.4|33613.4|33741.1|33630.6|33713.9|33605.6|39
1647456800000|2022-03-16 18:53:20|33733.3|33613.3|33736.5|33616.5|33745|33642.7|33718.6|33612.2|40
1647456810000|2022-03-16 18:53:30|33736.4|33616.4|33744|33624|33748.7|33640.7|33711|33608.5|38
1647456820000|2022-03-16 18:53:40|33743.5|33623.5|33735.3|33615.3|33743.5|33638.5|33722.2|33615|38
1647456830000|2022-03-16 18:53:50|33735.6|33615.6|33742.1|33622.1|33748.5|33635.1|33734.9|33614.9|36
1647456840000|2022-03-16 18:54:00|33743.3|33623.3|33743.5|33623.5|33750.4|33646.9|33726.7|33622.6|39
1647456850000|2022-03-16 18:54:10|33751.7|33632.8|33744.9|33624.9|33751.9|33647.5|33741.9|33621.9|36
1647456860000|2022-03-16 18:54:20|33745.8|33625.8|33747.6|33627.6|33751.5|33654.2|33732|33624.1|39
1647456870000|2022-03-16 18:54:30|33747.3|33627.3|33752.1|33632.1|33755.9|33659.4|33747.3|33627.3|34
1647456880000|2022-03-16 18:54:40|33753|33633|33751.3|33631.3|33765|33661.2|33736.9|33631.2|35
1647456890000|2022-03-16 18:54:50|33751.8|33631.8|33753.5|33633.5|33754|33634|33750|33630|30
1647456900000|2022-03-16 18:55:00|33749.5|33629.5|33736.4|33642.4|33749.5|33654.6|33724.5|33623|33
1647456910000|2022-03-16 18:55:10|33737.3|33639.8|33743.5|33623.5|33753.8|33659|33737.2|33623.5|36
1647456920000|2022-03-16 18:55:20|33744.5|33624.5|33726.4|33656.5|33749.4|33656.5|33726.4|33622.5|36
1647456930000|2022-03-16 18:55:30|33726.6|33655.1|33717.6|33638.4|33726.6|33655.1|33716.7|33609.2|39
1647456940000|2022-03-16 18:55:40|33719.9|33638.3|33718.7|33635.9|33722.9|33655.7|33713.4|33634.7|39
1647456950000|2022-03-16 18:55:50|33718.1|33640.1|33715.3|33639|33723.5|33645.8|33709|33613.5|38
1647456960000|2022-03-16 18:56:00|33713.1|33640.7|33725.9|33646.9|33732.9|33649|33713.1|33635.1|39
1647456970000|2022-03-16 18:56:10|33726.3|33645.5|33722.9|33649.7|33728.2|33657.2|33718.2|33633.9|40
1647456980000|2022-03-16 18:56:20|33726.1|33646.8|33720.6|33644.4|33726.1|33648.8|33719.8|33640.5|38
1647456990000|2022-03-16 18:56:30|33723|33644.1|33719.8|33649.9|33727.3|33654.3|33715.2|33639.6|40
1647457000000|2022-03-16 18:56:40|33720.1|33648.2|33718.6|33645|33729.2|33656.8|33718.6|33645|38
1647457010000|2022-03-16 18:56:50|33718.8|33648.4|33709|33636.8|33718.9|33648.4|33708.6|33632.2|40
1647457020000|2022-03-16 18:57:00|33709.8|33637.6|33710.4|33639.8|33715.3|33645.2|33707.6|33633.1|39
1647457030000|2022-03-16 18:57:10|33711.8|33638.9|33717.2|33641.9|33722|33652.5|33710.8|33623.8|40
1647457040000|2022-03-16 18:57:20|33714.9|33648.1|33723.6|33648|33725.1|33654.1|33714.9|33632.7|39
1647457050000|2022-03-16 18:57:30|33722|33655.3|33716|33647|33723.1|33656.4|33716|33637.8|39
1647457060000|2022-03-16 18:57:40|33716.6|33646.6|33725.7|33605.7|33726.7|33646.7|33692.6|33596|38
1647457070000|2022-03-16 18:57:50|33718.4|33617.9|33718.4|33618.1|33732.5|33629.8|33708.8|33605.2|37
1647457080000|2022-03-16 18:58:00|33726.5|33606.5|33719.3|33599.3|33727.8|33634.3|33704.4|33599.1|36
1647457090000|2022-03-16 18:58:10|33700.3|33614.1|33718.2|33598.2|33720.2|33614.1|33700.3|33596.3|35
1647457100000|2022-03-16 18:58:20|33698.1|33623.4|33693.1|33614.4|33719.6|33623.4|33690.2|33595.2|36
1647457110000|2022-03-16 18:58:30|33692.8|33612.6|33705.2|33585.2|33716.2|33612.8|33685.2|33584.7|34
1647457120000|2022-03-16 18:58:40|33703.6|33583.6|33693.9|33580.7|33709.2|33600.4|33666.3|33577.3|34
1647457130000|2022-03-16 18:58:50|33694|33580.8|33693.2|33594.2|33713.5|33612.3|33671.9|33580.8|38
1647457140000|2022-03-16 18:59:00|33697.4|33593.2|33705.5|33599.2|33721.1|33612.8|33676.2|33588.6|34
1647457150000|2022-03-16 18:59:10|33706.3|33598.2|33666.8|33616.8|33716.3|33632.9|33652.9|33594.9|39
1647457160000|2022-03-16 18:59:20|33680.8|33608|33705.5|33586.4|33708.1|33624.2|33639.4|33586.4|38
1647457170000|2022-03-16 18:59:30|33705.4|33588.6|33684.2|33603.1|33705.9|33621.7|33641.4|33588.6|36
1647457180000|2022-03-16 18:59:40|33685.6|33602.8|33685.9|33605.8|33706.9|33614.5|33671.8|33594.9|36
1647457190000|2022-03-16 18:59:50|33685.3|33607.6|33720.1|33618|33724.4|33624.9|33668.8|33596.8|38
1647457200000|2022-03-16 19:00:00|33697.7|33631.3|33712.6|33641.6|33721.2|33648.1|33657.8|33616.7|40
1647457210000|2022-03-16 19:00:10|33696|33646|33719.5|33634.7|33727.6|33651.4|33687.7|33625.9|37
1647457220000|2022-03-16 19:00:20|33708|33640.8|33700|33650|33725.7|33666.4|33685.5|33637.5|39
1647457230000|2022-03-16 19:00:30|33712.1|33639|33706|33640.6|33733|33662.3|33682.3|33637|37
1647457240000|2022-03-16 19:00:40|33707.4|33641.9|33677.6|33657.6|33732|33661.6|33672|33636.7|38
1647457250000|2022-03-16 19:00:50|33676.7|33656.7|33681.3|33661.3|33738.7|33661.9|33673|33632.1|37
1647457260000|2022-03-16 19:01:00|33712.4|33642.8|33706.8|33656.8|33722.4|33676.6|33692.4|33642.8|40
1647457270000|2022-03-16 19:01:10|33691.3|33671.3|33696.8|33676.8|33757.5|33678.1|33691.3|33637.5|37
1647457280000|2022-03-16 19:01:20|33697.2|33677.2|33714.6|33664.6|33731.8|33679.4|33691.5|33659.1|39
1647457290000|2022-03-16 19:01:30|33715.5|33665.5|33718.3|33668.3|33740.3|33689.5|33693.1|33655.4|38
1647457300000|2022-03-16 19:01:40|33718.5|33668.5|33708.1|33658.1|33729.6|33676.1|33696.1|33656.9|39
1647457310000|2022-03-16 19:01:50|33709.2|33659.2|33730|33664.8|33730.3|33677.5|33697|33656.7|39
1647457320000|2022-03-16 19:02:00|33729.2|33654.6|33688.7|33668.7|33731.8|33680.4|33684|33651.4|40
1647457330000|2022-03-16 19:02:10|33713.5|33654.3|33703.2|33653.2|33715.2|33671|33686.3|33648.6|37
1647457340000|2022-03-16 19:02:20|33716.6|33655.9|33719.5|33631.5|33731.5|33677.9|33684.2|33631.5|41
1647457350000|2022-03-16 19:02:30|33741|33624.5|33708.1|33631.5|33741|33634.5|33705.6|33624.5|37
1647457360000|2022-03-16 19:02:40|33731.6|33631.2|33744.8|33624.8|33748|33633.6|33686.5|33622.6|33
1647457370000|2022-03-16 19:02:50|33687.3|33628.5|33711.6|33626.4|33741.3|33628.5|33687.3|33617.1|38
1647457380000|2022-03-16 19:03:00|33728.2|33625.2|33720.5|33634.5|33733.6|33644.5|33707.3|33625.2|38
1647457390000|2022-03-16 19:03:10|33728.2|33629.6|33718.7|33633.3|33737.6|33636.2|33713.3|33615.4|35
1647457400000|2022-03-16 19:03:20|33718.8|33634|33733.9|33613.9|33742.5|33656.4|33676.4|33605|36
1647457410000|2022-03-16 19:03:30|33733.1|33613.1|33713.5|33625.2|33734.2|33637.9|33696|33612.3|37
1647457420000|2022-03-16 19:03:40|33723.8|33622|33733.9|33616.3|33736.1|33642|33692|33611.3|36
1647457430000|2022-03-16 19:03:50|33725.4|33620|33722.9|33614.2|33733|33640.6|33690.6|33606.4|40
1647457440000|2022-03-16 19:04:00|33726.1|33615|33697.5|33618.7|33726.1|33632.9|33690.1|33601.2|34
1647457450000|2022-03-16 19:04:10|33693.4|33625|33698.7|33628.9|33722.3|33628.9|33691.4|33601|37
1647457460000|2022-03-16 19:04:20|33723|33604|33714.5|33625|33728|33633|33696.5|33604|38
1647457470000|2022-03-16 19:04:30|33722.2|33620.6|33724.3|33620.5|33733.9|33642|33688|33609.5|39
1647457480000|2022-03-16 19:04:40|33727.4|33620.8|33712.5|33622.4|33734.5|33631.6|33696.2|33612.5|37
1647457490000|2022-03-16 19:04:50|33712.2|33622.1|33724.6|33606.5|33730|33654.2|33673.1|33606.5|38
1647457500000|2022-03-16 19:05:00|33720.3|33610|33711.8|33609.6|33720.9|33637.6|33687.6|33605.7|36
1647457510000|2022-03-16 19:05:10|33713.4|33610.2|33711.7|33608.8|33713.7|33650.1|33670.1|33605|37
1647457520000|2022-03-16 19:05:20|33708.9|33608|33715.5|33595.5|33720.3|33628.5|33686|33595.5|36
1647457530000|2022-03-16 19:05:30|33716.4|33596.4|33714.1|33594.1|33718|33644.6|33664.6|33594.1|34
1647457540000|2022-03-16 19:05:40|33665.1|33645.1|33711.6|33606.7|33716.5|33645.1|33665.1|33594|31
1647457550000|2022-03-16 19:05:50|33718|33598|33689.8|33631.5|33721.1|33634.4|33680.1|33594.3|37
1647457560000|2022-03-16 19:06:00|33703.7|33617.4|33717.9|33601.8|33721.3|33634.4|33683.5|33598.4|36
1647457570000|2022-03-16 19:06:10|33719.8|33601.5|33719.9|33615.6|33720.3|33635.9|33685|33601.5|39
1647457580000|2022-03-16 19:06:20|33696.5|33638|33724.5|33604.5|33724.5|33642.1|33687.3|33604.5|37
1647457590000|2022-03-16 19:06:30|33700.2|33614.5|33692|33636.8|33722.3|33651.8|33671.8|33613.6|37
1647457600000|2022-03-16 19:06:40|33692.3|33636.1|33700.4|33617.4|33706.3|33638.5|33679.4|33611.1|37
1647457610000|2022-03-16 19:06:50|33695.4|33628.8|33691.4|33633|33724.2|33640.6|33690.6|33607.3|40
1647457620000|2022-03-16 19:07:00|33708.7|33622.1|33725.6|33615.4|33730.3|33637.8|33697.2|33610.5|37
1647457630000|2022-03-16 19:07:10|33694.4|33635.6|33724.2|33632.2|33735.7|33655|33687.8|33567.8|40
1647457640000|2022-03-16 19:07:20|33728.3|33631.2|33708.2|33652|33728.3|33657.5|33707.5|33630.8|38
1647457650000|2022-03-16 19:07:30|33708.5|33651.7|33703.5|33653.5|33734.8|33668.5|33688.5|33623|39
1647457660000|2022-03-16 19:07:40|33731.4|33623.8|33709.7|33651.6|33736.2|33665.9|33685.9|33620.8|39
1647457670000|2022-03-16 19:07:50|33716.4|33645.3|33720.8|33634.9|33731.5|33655.6|33704.4|33630.7|37
1647457680000|2022-03-16 19:08:00|33724.6|33631.9|33741.2|33625.1|33746.5|33668.3|33688.3|33624.7|39
1647457690000|2022-03-16 19:08:10|33742|33625.4|33729.9|33624.7|33742.2|33659.6|33708.5|33620|38
1647457700000|2022-03-16 19:08:20|33733.3|33623.2|33720.3|33621.9|33733.3|33648.5|33696.2|33615|39
1647457710000|2022-03-16 19:08:30|33721|33621.8|33699.8|33638.4|33733|33658.3|33678.3|33601.9|34
1647457720000|2022-03-16 19:08:40|33732.5|33612.5|33714.5|33629.3|33735.3|33641.2|33699.6|33612.5|36
1647457730000|2022-03-16 19:08:50|33709.3|33631.9|33717.4|33625.2|33729.4|33658.9|33676.5|33605.7|34
1647457740000|2022-03-16 19:09:00|33718.9|33624.6|33676.1|33656.1|33727.4|33657.1|33676.1|33618.3|37
1647457750000|2022-03-16 19:09:10|33731.5|33611.5|33712.8|33619.7|33731.5|33637.5|33686.1|33610.5|29
1647457760000|2022-03-16 19:09:20|33694|33634.2|33709.6|33620.6|33713.4|33654.5|33674.5|33618|35
1647457770000|2022-03-16 19:09:30|33696|33632.7|33695.9|33631.3|33725.2|33653.7|33673.7|33621.6|37
1647457780000|2022-03-16 19:09:40|33695.8|33631.5|33691.9|33641.9|33722.4|33641.9|33691.9|33618.1|38
1647457790000|2022-03-16 19:09:50|33701.1|33632.5|33706.1|33625|33716|33633.7|33696.1|33621.2|34
1647457800000|2022-03-16 19:10:00|33708.7|33624.5|33702|33624.9|33734.5|33657.5|33677.5|33614.5|37
1647457810000|2022-03-16 19:10:10|33695.4|33637.7|33704.4|33624.5|33732.5|33658.9|33678.9|33612.5|35
1647457820000|2022-03-16 19:10:20|33699.6|33623.9|33674|33654|33730.5|33654|33674|33610.5|35
1647457830000|2022-03-16 19:10:30|33710.1|33623.3|33711.3|33626.5|33733.4|33645.9|33693.7|33613.4|39
1647457840000|2022-03-16 19:10:40|33706.4|33626.7|33715.7|33625.1|33727.2|33637.7|33697.1|33624.8|31
1647457850000|2022-03-16 19:10:50|33693.9|33635.7|33709.4|33623.8|33714.1|33635.7|33693.9|33622.9|33
1647457860000|2022-03-16 19:11:00|33695|33632.4|33701.7|33623.8|33720.3|33655.3|33675.3|33622.3|38
1647457870000|2022-03-16 19:11:10|33702.3|33623.6|33706.3|33625.5|33732.5|33627|33698.9|33612.5|39
1647457880000|2022-03-16 19:11:20|33706.7|33625.2|33703.4|33623.4|33731.5|33651.4|33671.4|33611.5|38
1647457890000|2022-03-16 19:11:30|33702|33623.7|33698.5|33623.9|33733.5|33657|33677|33608.9|35
1647457900000|2022-03-16 19:11:40|33692.9|33628.4|33703|33629|33727.1|33643.8|33690.1|33620.5|33
1647457910000|2022-03-16 19:11:50|33703.1|33628|33700.2|33624.8|33722.9|33642.7|33683.1|33579.1|38
1647457920000|2022-03-16 19:12:00|33699.1|33606.9|33696.1|33620.6|33709.6|33625.4|33696.1|33606.9|35
1647457930000|2022-03-16 19:12:10|33696.6|33621.9|33700.6|33623.3|33732.5|33651.7|33665|33603.8|34
1647457940000|2022-03-16 19:12:20|33694|33624|33722.4|33626.8|33736.5|33649.6|33666.8|33609.8|30
1647457950000|2022-03-16 19:12:30|33711.9|33627.8|33704.9|33628.5|33730.5|33656.4|33673.9|33623.5|27
1647457960000|2022-03-16 19:12:40|33715.6|33625.2|33732.5|33612.5|33737.2|33629.2|33697.4|33608.1|28
1647457970000|2022-03-16 19:12:50|33726.5|33621.3|33706.6|33621.2|33733.3|33628.5|33694.9|33616.1|26
1647457980000|2022-03-16 19:13:00|33703|33616|33727.5|33622.6|33727.6|33651.4|33671.4|33616|31
1647457990000|2022-03-16 19:13:10|33710|33624.3|33700|33624|33732.5|33625.4|33700|33612.5|23
1647458000000|2022-03-16 19:13:20|33724.4|33622.8|33712.3|33623.1|33724.4|33635.9|33695.1|33616.6|28
1647458010000|2022-03-16 19:13:30|33703.5|33623.4|33711.4|33624.4|33718.4|33638.5|33688.5|33623|34
1647458020000|2022-03-16 19:13:40|33704.4|33625.3|33721.4|33627.1|33727.6|33634.1|33699|33622.6|35
1647458030000|2022-03-16 19:13:50|33717.8|33625.9|33711|33621.2|33717.8|33634.5|33699.2|33621.2|27
1647458040000|2022-03-16 19:14:00|33702.8|33629.8|33708|33621.7|33737.5|33629.8|33694.2|33615.5|36
1647458050000|2022-03-16 19:14:10|33707.4|33622|33715.2|33613.3|33730.9|33629.9|33691.3|33610.4|32
1647458060000|2022-03-16 19:14:20|33719.3|33616.7|33715.1|33598.4|33724.8|33623|33690.7|33598.4|36
1647458070000|2022-03-16 19:14:30|33719.2|33599.2|33724.6|33604.6|33726.5|33623.3|33691.8|33599.2|34
1647458080000|2022-03-16 19:14:40|33719.9|33601.3|33704.4|33609.7|33728.5|33625.5|33683.3|33601.3|36
1647458090000|2022-03-16 19:14:50|33707.6|33613.8|33715.8|33610.2|33723.2|33618|33691.7|33604|32
1647458100000|2022-03-16 19:15:00|33722.9|33614.2|33727.4|33620.2|33734.9|33636.6|33686.6|33604.2|35
1647458110000|2022-03-16 19:15:10|33730.5|33614.1|33732.5|33612.5|33732.7|33627.5|33699.4|33609.4|32
1647458120000|2022-03-16 19:15:20|33727.7|33621.1|33726.1|33621|33737.6|33639|33696.1|33610|35
1647458130000|2022-03-16 19:15:30|33710.5|33614.8|33722|33614.8|33732.3|33654.3|33672.1|33610|37
1647458140000|2022-03-16 19:15:40|33728.2|33611.8|33717.9|33619.8|33736.5|33634.5|33682.5|33611|34
1647458150000|2022-03-16 19:15:50|33722.9|33616.7|33705.3|33610.4|33730.5|33622|33705.3|33609.5|34
1647458160000|2022-03-16 19:16:00|33714.1|33614.4|33718.9|33622.8|33724.4|33633.5|33691.1|33614.4|33
1647458170000|2022-03-16 19:16:10|33727.9|33619.1|33715.9|33615.4|33727.9|33636.8|33686.8|33613.7|32
1647458180000|2022-03-16 19:16:20|33702.3|33619.9|33718|33613.7|33721.6|33628.1|33678.1|33607.1|33
1647458190000|2022-03-16 19:16:30|33721.8|33606.9|33717.8|33609.5|33726.4|33623.6|33672.7|33603.9|34
1647458200000|2022-03-16 19:16:40|33717.4|33608.9|33701.2|33611.3|33720.4|33628.4|33675.3|33605.6|32
1647458210000|2022-03-16 19:16:50|33674.7|33618.4|33721.5|33601.5|33721.5|33624.4|33674.4|33599.6|38
1647458220000|2022-03-16 19:17:00|33720.5|33609.1|33718.9|33599|33722.2|33609.1|33701|33599|30
1647458230000|2022-03-16 19:17:10|33720.4|33600.4|33719.5|33599.5|33722.5|33608.5|33700.7|33597.3|33
1647458240000|2022-03-16 19:17:20|33699.6|33596.9|33717.4|33608.7|33723.7|33627.7|33647.7|33594.6|32
1647458250000|2022-03-16 19:17:30|33723.2|33610|33714.6|33604.8|33723.2|33615.8|33686.6|33604.8|31
1647458260000|2022-03-16 19:17:40|33719.1|33606|33712.7|33605.7|33720.2|33622.9|33683.8|33598.8|37
1647458270000|2022-03-16 19:17:50|33687.3|33618|33703.1|33607.3|33718.4|33624.6|33674.6|33601.1|35
1647458280000|2022-03-16 19:18:00|33703.4|33607.2|33700.6|33606.3|33716.4|33621.3|33662.4|33600.4|30
1647458290000|2022-03-16 19:18:10|33694.1|33598.8|33684|33602|33707.5|33613.3|33674.4|33583.2|33
1647458300000|2022-03-16 19:18:20|33682.8|33594.5|33669|33586|33682.8|33624|33637|33578.4|35
1647458310000|2022-03-16 19:18:30|33658.6|33573|33653.8|33578.8|33680.3|33604.6|33624.6|33568.7|33
1647458320000|2022-03-16 19:18:40|33660.1|33573.3|33655|33573.5|33661|33593.5|33636.2|33569.8|37
1647458330000|2022-03-16 19:18:50|33657|33573.1|33627.4|33577.4|33661.3|33588.5|33627.4|33558.7|34
1647458340000|2022-03-16 19:19:00|33638.3|33568.6|33643.5|33570.1|33661.8|33592.5|33612.5|33553.5|37
1647458350000|2022-03-16 19:19:10|33638.6|33568.6|33630.4|33580.4|33657.8|33583.6|33627.3|33551.7|39
1647458360000|2022-03-16 19:19:20|33641.7|33569.9|33657.8|33561.1|33665|33592.9|33612.8|33553|35
1647458370000|2022-03-16 19:19:30|33640.6|33572.9|33651.7|33558.7|33660.6|33584.2|33631.5|33558.1|36
1647458380000|2022-03-16 19:19:40|33651.8|33558.3|33621.2|33601.2|33658|33601.2|33618.2|33558.3|36
1647458390000|2022-03-16 19:19:50|33649.7|33557.4|33646|33561|33655|33594.3|33614.3|33556|34
1647458400000|2022-03-16 19:20:00|33645.3|33560.9|33641.7|33568.3|33646.6|33573.8|33631.3|33554.2|33
1647458410000|2022-03-16 19:20:10|33640.8|33568.8|33632.4|33574.1|33659.9|33581.1|33626.5|33563.7|35
1647458420000|2022-03-16 19:20:20|33639.8|33571.8|33650.4|33574.5|33654.2|33599.1|33619.1|33563.2|33
1647458430000|2022-03-16 19:20:30|33637|33587|33649.5|33572.1|33654.1|33596.3|33616.3|33570.9|32
1647458440000|2022-03-16 19:20:40|33648.4|33572.8|33647.3|33570.1|33655.1|33573|33622.9|33560|36
1647458450000|2022-03-16 19:20:50|33645.3|33570.8|33652|33574.7|33667.4|33579.6|33628.4|33565.3|36
1647458460000|2022-03-16 19:21:00|33627.3|33577.3|33625.6|33575.6|33646.3|33577.7|33622.4|33570.1|33
1647458470000|2022-03-16 19:21:10|33637.3|33572.3|33644|33574|33650.9|33577.4|33626.1|33570.6|34
1647458480000|2022-03-16 19:21:20|33645|33573|33648.3|33577.1|33656.9|33579.8|33627.3|33570.9|32
1647458490000|2022-03-16 19:21:30|33651.5|33576.5|33622.3|33572.3|33652.7|33593.9|33613.9|33571.4|34
1647458500000|2022-03-16 19:21:40|33621.4|33571.4|33631.4|33567.2|33658.6|33593|33607.5|33553|26
1647458510000|2022-03-16 19:21:50|33631.2|33566.9|33657|33556.3|33657.4|33595.2|33606.7|33552.6|21
1647458520000|2022-03-16 19:22:00|33656.6|33555.9|33608.3|33588.3|33656.7|33592.6|33606.2|33551|27
1647458530000|2022-03-16 19:22:10|33652.1|33570.5|33649.1|33571.3|33655.2|33589.1|33603|33546.2|26
1647458540000|2022-03-16 19:22:20|33647.5|33547.3|33610.6|33590.6|33667.8|33590.6|33606.9|33546.6|34
1647458550000|2022-03-16 19:22:30|33608.5|33588.5|33601.2|33581.2|33654.1|33595|33600.8|33553.2|20
1647458560000|2022-03-16 19:22:40|33601.4|33581.4|33655.8|33557.7|33668|33585.6|33601.4|33557.7|30
1647458570000|2022-03-16 19:22:50|33605.9|33585.9|33609.3|33589.3|33660.1|33589.3|33603.1|33554.6|34
1647458580000|2022-03-16 19:23:00|33611.4|33591.4|33664.3|33565.5|33664.7|33591.4|33608.6|33564.6|29
1647458590000|2022-03-16 19:23:10|33664.6|33565.8|33656.5|33557.2|33664.6|33572.3|33619.1|33557.2|22
1647458600000|2022-03-16 19:23:20|33657.3|33558|33659.9|33559.9|33671.2|33573.6|33621.7|33556.3|30
1647458610000|2022-03-16 19:23:30|33659.6|33559.7|33618.3|33568.3|33659.6|33568.9|33615.8|33552.8|26
1647458620000|2022-03-16 19:23:40|33629.1|33563.7|33622.9|33572.9|33672.4|33574.1|33618.7|33558.7|22
1647458630000|2022-03-16 19:23:50|33622.5|33572.5|33668.2|33569.2|33675|33573|33619.7|33557.8|33
1647458640000|2022-03-16 19:24:00|33661.1|33564.4|33674.1|33571|33674.2|33573|33657.6|33557.4|37
1647458650000|2022-03-16 19:24:10|33670.4|33568.7|33667.2|33563.8|33678|33573.9|33619.9|33563.8|31
1647458660000|2022-03-16 19:24:20|33617.5|33567.5|33662|33557.1|33671.2|33567.5|33617.4|33555.5|35
1647458670000|2022-03-16 19:24:30|33661.9|33557.3|33653.8|33555.5|33667.6|33567.5|33614.2|33552|24
1647458680000|2022-03-16 19:24:40|33654.2|33555.6|33667.7|33564.9|33672.9|33568.9|33653.6|33555.5|28
1647458690000|2022-03-16 19:24:50|33664.6|33563.5|33615.5|33553.3|33670.4|33563.5|33615.5|33551.2|34
1647458700000|2022-03-16 19:25:00|33623.8|33552.4|33644.1|33548.2|33654.6|33552.4|33613.2|33543|40
1647458710000|2022-03-16 19:25:10|33651.6|33547.9|33651|33549|33651.6|33550.9|33608.5|33530.4|30
1647458720000|2022-03-16 19:25:20|33633.8|33532.8|33592.2|33572.2|33651|33575.7|33592.2|33532.8|22
1647458730000|2022-03-16 19:25:30|33648|33547|33623.8|33550.6|33654.1|33558.1|33607.7|33543.2|31
1647458740000|2022-03-16 19:25:40|33621.8|33551.7|33644|33546|33645|33573.4|33593.1|33544.6|27
1647458750000|2022-03-16 19:25:50|33638.8|33541.9|33635.3|33537.5|33642.6|33571.4|33591.4|33533.1|28
1647458760000|2022-03-16 19:26:00|33585.4|33565.4|33641.5|33541.2|33642.1|33565.4|33583.4|33537.5|34
1647458770000|2022-03-16 19:26:10|33639.2|33539.6|33638|33542.5|33639.2|33542.5|33601.7|33537.1|37
1647458780000|2022-03-16 19:26:20|33637.1|33539.7|33601.3|33540.3|33639|33544.4|33599|33530.7|33
1647458790000|2022-03-16 19:26:30|33644.5|33534.7|33629.6|33546.4|33644.5|33546.4|33599.7|33534.7|34
1647458800000|2022-03-16 19:26:40|33629.8|33546.6|33628.8|33542.1|33633.4|33547.6|33601.2|33540.5|36
1647458810000|2022-03-16 19:26:50|33628|33542.8|33631|33546.9|33632|33546.9|33594.2|33540.1|32
1647458820000|2022-03-16 19:27:00|33630|33546|33631.1|33535.3|33631.9|33548.7|33598.5|33535.3|35
1647458830000|2022-03-16 19:27:10|33631.2|33547|33631.1|33535.3|33631.2|33548|33596.6|33535.3|29
1647458840000|2022-03-16 19:27:20|33630|33545.9|33625.2|33545.8|33631.1|33547|33594.3|33535.3|29
1647458850000|2022-03-16 19:27:30|33607.5|33544.7|33633.3|33548.3|33635|33551.9|33598.9|33543.4|40
1647458860000|2022-03-16 19:27:40|33635.4|33547.8|33627.1|33545.8|33635.8|33549.6|33626|33535.5|27
1647458870000|2022-03-16 19:27:50|33628|33546|33630.4|33533.8|33630.4|33548|33625.1|33533.4|29
1647458880000|2022-03-16 19:28:00|33627|33546|33624.3|33551.9|33635|33566|33582.3|33535.1|35
1647458890000|2022-03-16 19:28:10|33625|33550.6|33628|33550|33635.7|33552.8|33622.3|33538.6|30
1647458900000|2022-03-16 19:28:20|33634|33536.9|33621.4|33548.9|33634|33550|33597.8|33536.9|31
1647458910000|2022-03-16 19:28:30|33631.1|33549.8|33633.2|33548.7|33634.9|33561.8|33581.8|33536.3|25
1647458920000|2022-03-16 19:28:40|33631.2|33550.8|33631.2|33550.8|33633.3|33553|33602.3|33548.7|27
1647458930000|2022-03-16 19:28:50|33631.1|33551|33616.2|33548.9|33632.4|33564.6|33584.6|33547.7|31
1647458940000|2022-03-16 19:29:00|33625|33549.5|33626.9|33545.3|33630.8|33549.5|33596.3|33544.8|28
1647458950000|2022-03-16 19:29:10|33579.1|33559.1|33624|33546|33628.3|33559.1|33577.7|33542.6|23
1647458960000|2022-03-16 19:29:20|33624.2|33545|33629.7|33541.3|33640.8|33560.5|33580.5|33533.5|27
1647458970000|2022-03-16 19:29:30|33633.7|33540.7|33610.8|33542.2|33634|33542.2|33601.7|33538.1|33
1647458980000|2022-03-16 19:29:40|33601.7|33541.1|33634|33542.9|33636.4|33554.2|33601.7|33529.2|29
1647458990000|2022-03-16 19:29:50|33634.2|33542.1|33624.8|33547.3|33635.1|33559.1|33609.1|33539.5|30
1647459000000|2022-03-16 19:30:00|33630.1|33543.6|33613.3|33546.7|33633.2|33554.5|33603.7|33537.6|32
1647459010000|2022-03-16 19:30:10|33629.5|33534.5|33595.9|33537.4|33657.7|33544.5|33587.2|33534.3|35
1647459020000|2022-03-16 19:30:20|33600|33536.7|33644|33533|33648.7|33545.9|33596.4|33532|22
1647459030000|2022-03-16 19:30:30|33646|33531.8|33651|33538|33651|33538|33595.8|33531.8|19
1647459040000|2022-03-16 19:30:40|33650|33537|33650.9|33536.1|33653|33538|33649|33535|23
1647459050000|2022-03-16 19:30:50|33649.4|33535.6|33648|33537|33651.6|33538.5|33599.1|33535.6|18
1647459060000|2022-03-16 19:31:00|33647.9|33539|33621.6|33535|33659.5|33539.5|33598.7|33530.7|25
1647459070000|2022-03-16 19:31:10|33648|33534.5|33642|33545|33655.3|33546|33596.6|33529.4|33
1647459080000|2022-03-16 19:31:20|33643|33542.3|33630|33548|33645.5|33551|33606.9|33542.3|23
1647459090000|2022-03-16 19:31:30|33632|33549|33613.7|33544.8|33650|33549.6|33605.4|33540.5|34
1647459100000|2022-03-16 19:31:40|33613.8|33544.9|33669.7|33550.3|33669.7|33550.3|33606|33538.3|12
1647459110000|2022-03-16 19:31:50|33613.1|33548.8|33664.2|33546.3|33671.3|33552.5|33613.1|33539.3|29
1647459120000|2022-03-16 19:32:00|33666|33546|33624|33546.5|33670.3|33551|33612.2|33538.1|28
1647459130000|2022-03-16 19:32:10|33642.9|33546.8|33664.5|33544.5|33669.3|33549.7|33624.2|33543.1|8
1647459140000|2022-03-16 19:32:20|33665.6|33545.6|33613.1|33552.1|33665.6|33558.2|33610.3|33544.5|6
1647459150000|2022-03-16 19:32:30|33664|33546.4|33662.8|33554.7|33674.1|33554.7|33618.3|33546.4|28
1647459160000|2022-03-16 19:32:40|33659.6|33555.6|33667|33562|33667|33562|33652|33554.4|26
1647459170000|2022-03-16 19:32:50|33666|33563|33670.9|33564.3|33670.9|33566.4|33642.4|33560.6|23
1647459180000|2022-03-16 19:33:00|33670.7|33565|33670.2|33567.1|33684.7|33569|33630|33561.5|35
1647459190000|2022-03-16 19:33:10|33666.5|33568.4|33633.8|33572.8|33674.8|33574|33632.5|33567.1|34
1647459200000|2022-03-16 19:33:20|33652.6|33574|33673|33569.6|33677.2|33575.8|33634.1|33568.9|38
1647459210000|2022-03-16 19:33:30|33668|33571|33670.3|33569.1|33673.5|33571|33631.4|33562.6|26
1647459220000|2022-03-16 19:33:40|33670.7|33567.1|33629.1|33561.8|33686.2|33570|33622.1|33552.9|30
1647459230000|2022-03-16 19:33:50|33645|33562.5|33664|33567|33668.5|33568|33615.1|33560.7|30
1647459240000|2022-03-16 19:34:00|33665|33568|33639.4|33566.8|33665|33568|33628.1|33564|23
1647459250000|2022-03-16 19:34:10|33662|33568|33660|33564|33662|33568|33622|33562.1|24
1647459260000|2022-03-16 19:34:20|33661|33565|33660.3|33561.4|33664.9|33565|33660|33547.6|22
1647459270000|2022-03-16 19:34:30|33661|33563|33641.7|33555.8|33667.1|33563|33616.5|33554.9|36
1647459280000|2022-03-16 19:34:40|33643.5|33555.1|33654|33557|33655|33557|33613.9|33553.8|27
1647459290000|2022-03-16 19:34:50|33653|33556|33658.5|33560.3|33663.4|33563|33614.9|33543.4|26
1647459300000|2022-03-16 19:35:00|33631.9|33560.2|33652|33559|33657|33564|33626.7|33556.8|28
1647459310000|2022-03-16 19:35:10|33653|33557.5|33653|33557|33656|33560|33629.7|33556|30
1647459320000|2022-03-16 19:35:20|33654|33556|33654|33557|33656|33560|33609.1|33553.9|28
1647459330000|2022-03-16 19:35:30|33655|33557.1|33623.3|33553.1|33659.9|33557.1|33614|33541.3|33
1647459340000|2022-03-16 19:35:40|33634.3|33554.9|33653|33556|33655|33557|33634.3|33554.1|21
1647459350000|2022-03-16 19:35:50|33654|33557|33653|33556|33658|33557|33643.5|33538|18
1647459360000|2022-03-16 19:36:00|33652|33555|33652|33557|33656|33557|33607.2|33551.3|17
1647459370000|2022-03-16 19:36:10|33653|33555|33651|33551.9|33653|33555|33605.2|33549.2|14
1647459380000|2022-03-16 19:36:20|33649|33552|33647|33555|33657.1|33555|33613.6|33546.4|24
1647459390000|2022-03-16 19:36:30|33604.8|33549.4|33652|33554|33653|33554|33604.8|33549.4|12
1647459400000|2022-03-16 19:36:40|33651|33553|33605.4|33585.4|33653|33585.4|33603.3|33549.9|20
1647459410000|2022-03-16 19:36:50|33623.9|33565.2|33620.8|33554.9|33655.2|33583.8|33602.9|33535.2|30
1647459420000|2022-03-16 19:37:00|33619.6|33553.5|33661.5|33554.1|33661.5|33554.8|33609.6|33547.1|30
1647459430000|2022-03-16 19:37:10|33653.1|33533.3|33647.9|33547.7|33665.6|33548.8|33613.8|33532.2|32
1647459440000|2022-03-16 19:37:20|33643.7|33548.3|33652|33550|33653.6|33564.1|33611|33545.6|20
1647459450000|2022-03-16 19:37:30|33653|33549|33653|33552|33657.4|33552|33651|33533|21
1647459460000|2022-03-16 19:37:40|33652|33551|33611.1|33561.1|33653|33568.6|33609.7|33551|18
1647459470000|2022-03-16 19:37:50|33629.3|33555.3|33617|33550.5|33661|33559.5|33605.6|33541.5|32
1647459480000|2022-03-16 19:38:00|33661|33550|33609.6|33544.4|33661|33550|33609.6|33539.1|10
1647459490000|2022-03-16 19:38:10|33653|33546.5|33655|33536|33662.8|33551.3|33605.4|33536|20
1647459500000|2022-03-16 19:38:20|33654.1|33548.2|33607.1|33541.8|33665.5|33548.2|33605.9|33536.5|11
1647459510000|2022-03-16 19:38:30|33654.3|33534.3|33604.1|33536.7|33654.3|33547.1|33597.1|33534.3|31
1647459520000|2022-03-16 19:38:40|33596.3|33546.3|33605.7|33534.4|33665.6|33546.7|33595.1|33533.1|24
1647459530000|2022-03-16 19:38:50|33604.3|33533.3|33617.3|33538.3|33649.5|33572.3|33589.6|33533.3|18
1647459540000|2022-03-16 19:39:00|33602.8|33538.7|33642.8|33533.6|33645.9|33538.7|33602.8|33533.6|18
1647459550000|2022-03-16 19:39:10|33642.2|33533|33641|33527.4|33644|33533.9|33590.9|33522.8|26
1647459560000|2022-03-16 19:39:20|33640.7|33529.3|33629.9|33530.4|33643.1|33549.5|33584.3|33526.7|29
1647459570000|2022-03-16 19:39:30|33591.6|33534.8|33617|33540.8|33637.3|33551.4|33583.5|33529|28
1647459580000|2022-03-16 19:39:40|33605.4|33548.8|33634|33535|33634|33565.8|33582.4|33534|22
1647459590000|2022-03-16 19:39:50|33633|33536|33631.1|33535.9|33633|33538|33631.1|33533.3|17
1647459600000|2022-03-16 19:40:00|33633.7|33534.9|33636.5|33538.5|33636.7|33566.7|33586.7|33518.2|27
1647459610000|2022-03-16 19:40:10|33602.5|33552.5|33634|33541|33635|33553.2|33602|33539.3|23
1647459620000|2022-03-16 19:40:20|33586.6|33566.6|33614|33542.9|33635|33567.3|33581.6|33542|28
1647459630000|2022-03-16 19:40:30|33625.3|33540.9|33637|33546|33637|33546|33598.8|33539.9|17
1647459640000|2022-03-16 19:40:40|33638|33545|33637|33547|33638|33547|33590.9|33540.9|16
1647459650000|2022-03-16 19:40:50|33638|33546|33636|33544|33643.8|33548|33593.8|33528|17
1647459660000|2022-03-16 19:41:00|33634|33542.3|33633.7|33536|33642|33544|33597.9|33534.4|28
1647459670000|2022-03-16 19:41:10|33633.8|33536.1|33634|33539.1|33634.6|33539.5|33631|33535.5|26
1647459680000|2022-03-16 19:41:20|33636.8|33540|33635.8|33539.7|33640.1|33542|33591.8|33537.4|24
1647459690000|2022-03-16 19:41:30|33637.5|33539|33591.5|33541.5|33637.5|33541.5|33591.5|33538|17
1647459700000|2022-03-16 19:41:40|33634|33540|33632.2|33537.9|33644.9|33553.4|33603.4|33536.3|24
1647459710000|2022-03-16 19:41:50|33607.5|33547.7|33606.1|33546.1|33638.3|33547.7|33606.1|33536.2|30
1647459720000|2022-03-16 19:42:00|33630|33537|33610.4|33538.8|33639.3|33545.7|33601|33533.4|28
1647459730000|2022-03-16 19:42:10|33626|33534|33612.3|33538|33637|33545.7|33593|33528.1|34
1647459740000|2022-03-16 19:42:20|33612.7|33545.2|33600.8|33528.6|33637.9|33545.2|33590.7|33528.2|30
1647459750000|2022-03-16 19:42:30|33588.6|33528.9|33589.1|33539.1|33625|33539.1|33583|33527.8|22
1647459760000|2022-03-16 19:42:40|33605.9|33536.1|33600.4|33529.5|33622|33553.1|33573.1|33528|32
1647459770000|2022-03-16 19:42:50|33588.4|33528.8|33624|33529|33624.6|33535.9|33579.8|33505.9|27
1647459780000|2022-03-16 19:43:00|33587.3|33530|33617.8|33528.3|33629.8|33531.6|33587.3|33528.3|28
1647459790000|2022-03-16 19:43:10|33617.9|33528.4|33625|33531|33629|33547.5|33595.4|33528.4|20
1647459800000|2022-03-16 19:43:20|33626|33547.5|33613.8|33527.8|33627.3|33547.5|33597.3|33519.7|31
1647459810000|2022-03-16 19:43:30|33604.4|33533.6|33617|33523|33624.9|33542.1|33589.5|33521.1|19
1647459820000|2022-03-16 19:43:40|33618|33521|33617|33520|33618|33522|33615|33520|14
1647459830000|2022-03-16 19:43:50|33616|33521|33613|33518|33616|33536.8|33586.8|33518|24
1647459840000|2022-03-16 19:44:00|33569.5|33549.5|33606.3|33518.8|33610.7|33549.5|33569.5|33517.2|25
1647459850000|2022-03-16 19:44:10|33606|33519|33602|33517|33608.8|33520|33602|33517|21
1647459860000|2022-03-16 19:44:20|33603|33518|33607|33525|33607|33548.8|33567.1|33518|27
1647459870000|2022-03-16 19:44:30|33606|33524|33612.2|33509.8|33614.4|33526|33606|33509.8|16
1647459880000|2022-03-16 19:44:40|33613.8|33517.5|33609.6|33508.4|33613.8|33523|33604|33508.4|25
1647459890000|2022-03-16 19:44:50|33605|33521|33564.5|33544.5|33605|33548.6|33564.5|33519|20
1647459900000|2022-03-16 19:45:00|33564.8|33544.8|33604.1|33521.3|33624.8|33546.1|33558.4|33512.1|33
1647459910000|2022-03-16 19:45:10|33600.3|33522.8|33630.1|33511.9|33638.1|33529.8|33579.8|33505.9|37
1647459920000|2022-03-16 19:45:20|33585.5|33523.8|33629.1|33522.7|33638|33525.4|33582.9|33511.7|30
1647459930000|2022-03-16 19:45:30|33623.3|33512.1|33576.1|33526.1|33629.2|33526.1|33576.1|33509.2|11
1647459940000|2022-03-16 19:45:40|33574.4|33524.4|33634.1|33514.1|33634.1|33524.4|33574.4|33507|23
1647459950000|2022-03-16 19:45:50|33621|33510|33568.5|33518.5|33632.3|33524.6|33568.5|33504.8|12
1647459960000|2022-03-16 19:46:00|33611.8|33510.9|33612.5|33502.9|33625|33513.1|33563.1|33500|23
1647459970000|2022-03-16 19:46:10|33612.6|33502.1|33600|33511|33612.6|33520.9|33570.9|33502.1|30
1647459980000|2022-03-16 19:46:20|33601|33510|33604|33513|33605|33514|33600|33510|17
1647459990000|2022-03-16 19:46:30|33605|33507.1|33606|33514|33627.3|33518.6|33568.6|33496.3|23
1647460000000|2022-03-16 19:46:40|33611.7|33512.8|33611|33512|33624.1|33530.5|33578.2|33496.9|24
1647460010000|2022-03-16 19:46:50|33610|33511|33608|33509.5|33617.2|33520.5|33581.9|33506.3|33
1647460020000|2022-03-16 19:47:00|33608.9|33508.2|33608|33508|33608.9|33524.8|33574.8|33505|23
1647460030000|2022-03-16 19:47:10|33582.9|33509|33602.8|33509.6|33611.9|33526.7|33573.1|33492.3|24
1647460040000|2022-03-16 19:47:20|33605.8|33506|33561.6|33541.6|33605.8|33541.6|33560.2|33506|27
1647460050000|2022-03-16 19:47:30|33603|33511|33560.1|33540.1|33603|33540.1|33560.1|33511|8
1647460060000|2022-03-16 19:47:40|33561.5|33541.5|33602.3|33512.6|33605.4|33541.5|33554.5|33511.2|26
1647460070000|2022-03-16 19:47:50|33602.4|33511.7|33576.6|33519|33630|33520.9|33570.4|33498.2|34
1647460080000|2022-03-16 19:48:00|33571.1|33521.1|33614.2|33507.1|33619.6|33522|33571.1|33499.3|20
1647460090000|2022-03-16 19:48:10|33612|33510|33560.2|33540.2|33627|33542.3|33560.2|33507.7|17
1647460100000|2022-03-16 19:48:20|33558.3|33538.3|33613.2|33503.4|33613.8|33540.4|33557.2|33497.9|24
1647460110000|2022-03-16 19:48:30|33612.7|33500.7|33603|33505|33613.2|33530.2|33550.2|33497.8|7
1647460120000|2022-03-16 19:48:40|33604|33504|33567.5|33509.3|33606.5|33509.3|33567.5|33503.2|13
1647460130000|2022-03-16 19:48:50|33565|33515|33612.6|33504.1|33614|33529.5|33547.4|33496|20
1647460140000|2022-03-16 19:49:00|33612.9|33504.4|33579.1|33509.3|33613.8|33516.1|33565.5|33501.5|5
1647460150000|2022-03-16 19:49:10|33606.6|33500.8|33607|33501.9|33619.4|33517.2|33566.4|33499|29
1647460160000|2022-03-16 19:49:20|33609.7|33500.9|33605|33503|33609.7|33533.4|33549|33498.8|19
1647460170000|2022-03-16 19:49:30|33602.1|33504|33603|33502|33604.7|33513.2|33569.1|33500|24
1647460180000|2022-03-16 19:49:40|33602|33501|33601.1|33506.6|33607.5|33506.7|33601.1|33500|28
1647460190000|2022-03-16 19:49:50|33601|33507|33597|33509|33612.9|33515.9|33573.4|33504.7|25
1647460200000|2022-03-16 19:50:00|33593|33513.3|33602|33502.2|33607.3|33513.3|33563.3|33500.5|24
1647460210000|2022-03-16 19:50:10|33604.2|33500.9|33601|33504|33608|33508.4|33570.7|33499.9|26
1647460220000|2022-03-16 19:50:20|33599|33503|33601.4|33504.5|33611.9|33505|33599|33491.9|15
1647460230000|2022-03-16 19:50:30|33601.1|33504.9|33567.2|33506|33607.4|33509.1|33559.1|33499|20
1647460240000|2022-03-16 19:50:40|33576.4|33504.6|33600|33501|33606|33510.8|33560.3|33501|18
1647460250000|2022-03-16 19:50:50|33599|33503|33597.4|33496.6|33602.7|33507.4|33554.4|33492.2|26
1647460260000|2022-03-16 19:51:00|33597.1|33497.9|33593|33496|33605.3|33502.6|33552.6|33483.6|31
1647460270000|2022-03-16 19:51:10|33594|33497|33602.9|33500.5|33604.9|33506|33556|33493.2|20
1647460280000|2022-03-16 19:51:20|33605.2|33497.1|33558.7|33508.7|33605.9|33508.7|33558.7|33497.1|28
1647460290000|2022-03-16 19:51:30|33599|33503|33599|33504|33601|33504|33599|33502|7
1647460300000|2022-03-16 19:51:40|33600.6|33502.3|33557.8|33507.8|33603.7|33507.8|33557.8|33479.3|29
1647460310000|2022-03-16 19:51:50|33564.6|33505.7|33599.6|33501.3|33600|33505.7|33564.6|33501|16
1647460320000|2022-03-16 19:52:00|33599.2|33501.8|33568.3|33506.2|33600.8|33509.9|33559.9|33500.5|17
1647460330000|2022-03-16 19:52:10|33595|33505|33597|33502|33597|33510|33559|33501.6|8
1647460340000|2022-03-16 19:52:20|33598|33501|33596|33502|33598|33507.8|33557.8|33478|7
1647460350000|2022-03-16 19:52:30|33597|33477.4|33597|33502|33597.4|33502|33596|33476.8|9
1647460360000|2022-03-16 19:52:40|33604.6|33496.5|33596|33500.9|33604.8|33502|33596|33476.7|11
1647460370000|2022-03-16 19:52:50|33605.2|33497.1|33592|33502|33605.2|33504.5|33560.7|33495.8|6
1647460380000|2022-03-16 19:53:00|33557.5|33507.5|33586|33499.4|33604|33507.5|33557.5|33495.1|23
1647460390000|2022-03-16 19:53:10|33595|33499|33597|33497.4|33597|33500|33593|33473.5|17
1647460400000|2022-03-16 19:53:20|33598.5|33494.8|33592.5|33472.5|33603.1|33500|33592.5|33472.5|11
1647460410000|2022-03-16 19:53:30|33601.6|33493.5|33562|33498.7|33605.5|33500|33560.1|33485.5|23
1647460420000|2022-03-16 19:53:40|33568.6|33497.3|33593|33497|33593|33502.1|33552.1|33496|15
1647460430000|2022-03-16 19:53:50|33592|33496|33591|33495.9|33598.5|33497|33591|33471.4|12
1647460440000|2022-03-16 19:54:00|33592.9|33493.5|33598.9|33499.9|33601.5|33503.1|33575.1|33491.5|23
1647460450000|2022-03-16 19:54:10|33597|33501|33594.1|33497.9|33604.9|33501|33584.6|33491.7|26
1647460460000|2022-03-16 19:54:20|33598|33495.6|33591|33496|33598|33498.9|33558|33470.7|14
1647460470000|2022-03-16 19:54:30|33588|33499.7|33593|33496|33593|33499.7|33549.7|33496|9
1647460480000|2022-03-16 19:54:40|33594|33498|33596|33499|33597|33503.9|33553.9|33498|17
1647460490000|2022-03-16 19:54:50|33596.7|33500|33593.4|33495.5|33597.9|33500|33593.4|33495.5|26
1647460500000|2022-03-16 19:55:00|33595.2|33497.4|33560.6|33497.5|33595.2|33502.2|33560.6|33493.9|28
1647460510000|2022-03-16 19:55:10|33580.7|33496.4|33584|33495|33590|33501.2|33551|33495|16
1647460520000|2022-03-16 19:55:20|33583|33496|33590|33493|33597|33496|33580.7|33489.3|18
1647460530000|2022-03-16 19:55:30|33589|33490.7|33565.2|33486.9|33593.4|33495.8|33545.8|33484.5|28
1647460540000|2022-03-16 19:55:40|33581.3|33484.1|33584|33485.4|33588.9|33486|33570.8|33482.6|19
1647460550000|2022-03-16 19:55:50|33584.4|33485.8|33545|33489.7|33585.1|33493.1|33541.2|33482.8|23
1647460560000|2022-03-16 19:56:00|33557.4|33487.7|33590|33488|33594.2|33493.3|33553.6|33487|20
1647460570000|2022-03-16 19:56:10|33592.3|33487.2|33587.9|33489.5|33602.4|33489.5|33586.9|33468.1|16
1647460580000|2022-03-16 19:56:20|33588|33490|33588|33488|33590.6|33498|33547.3|33473.3|19
1647460590000|2022-03-16 19:56:30|33587|33489|33550.5|33489.5|33589.7|33496.4|33544|33481.7|14
1647460600000|2022-03-16 19:56:40|33557.6|33487.3|33573|33489|33582.7|33491.2|33548.2|33486.6|19
1647460610000|2022-03-16 19:56:50|33543.3|33493.3|33575|33489|33575|33495.1|33543.3|33486|18
1647460620000|2022-03-16 19:57:00|33580.5|33463.3|33572|33487|33590.9|33493.4|33543.4|33462.3|25
1647460630000|2022-03-16 19:57:10|33571|33488|33572.1|33487.7|33582|33489|33571|33460.4|12
1647460640000|2022-03-16 19:57:20|33571.9|33488.7|33574.1|33489|33591.2|33490|33571.9|33461.4|21
1647460650000|2022-03-16 19:57:30|33574.9|33485.9|33572|33488|33589.9|33492.1|33541.5|33461.5|24
1647460660000|2022-03-16 19:57:40|33579.2|33483.3|33572|33488|33579.2|33490.1|33540.1|33483.3|5
1647460670000|2022-03-16 19:57:50|33571|33487.9|33573.2|33487.6|33573.2|33487.9|33571|33487.6|9
1647460680000|2022-03-16 19:58:00|33574|33486.3|33565.3|33488.3|33584.2|33489.5|33539.5|33461.8|16
1647460690000|2022-03-16 19:58:10|33574|33488|33571|33488|33574|33490.2|33539.8|33488|8
1647460700000|2022-03-16 19:58:20|33542.4|33489|33571|33488|33571|33492.4|33542.1|33488|11
1647460710000|2022-03-16 19:58:30|33590|33482|33572.9|33488.3|33590|33488.9|33571|33462.3|15
1647460720000|2022-03-16 19:58:40|33573.9|33487.7|33579.5|33490.5|33583.4|33495|33567.1|33465.2|29
1647460730000|2022-03-16 19:58:50|33579.1|33493.7|33583|33492|33594.8|33496.4|33546.3|33467.3|17
1647460740000|2022-03-16 19:59:00|33585.8|33491.1|33584.4|33486.4|33587|33492.4|33548.4|33485.2|20
1647460750000|2022-03-16 19:59:10|33583.8|33485.2|33585|33489|33586.5|33489|33546.3|33483.3|32
1647460760000|2022-03-16 19:59:20|33587|33487|33595.8|33479.1|33604.9|33489|33554.5|33464.1|34
1647460770000|2022-03-16 19:59:30|33588.6|33474.1|33547.6|33489.3|33594.8|33504.1|33543.8|33467.8|25
1647460780000|2022-03-16 19:59:40|33541.7|33491.7|33541.7|33491.7|33541.7|33491.7|33541.7|33491.7|1
1647460790000|2022-03-16 19:59:50|33539.9|33489.9|33546.7|33485.2|33604|33490.8|33538.1|33468.4|25
1647460800000|2022-03-16 20:00:00|33583.4|33478.8|33571.8|33478.6|33603.6|33483.6|33553.7|33475.5|37
1647460810000|2022-03-16 20:00:10|33598.5|33478.5|33553|33479.7|33604.8|33484.8|33553|33473.3|32
1647460820000|2022-03-16 20:00:20|33562.2|33474.5|33592.7|33472.7|33604.3|33484.3|33551.7|33469.9|26
1647460830000|2022-03-16 20:00:30|33602.6|33482.6|33590.7|33470.7|33603.1|33483.1|33544|33470.7|23
1647460840000|2022-03-16 20:00:40|33579.6|33473.3|33557.8|33474.6|33603.1|33485|33555.3|33473.3|31
1647460850000|2022-03-16 20:00:50|33549.6|33475.9|33593.6|33474.7|33599.6|33480.7|33545.5|33466.8|35
1647460860000|2022-03-16 20:01:00|33563.3|33478|33583.9|33473.9|33600.2|33484.4|33542.9|33466.9|33
1647460870000|2022-03-16 20:01:10|33582|33476|33577.4|33477.4|33582.8|33479.6|33553|33475.4|31
1647460880000|2022-03-16 20:01:20|33578.2|33477.7|33588.9|33468.9|33588.9|33499.4|33549.4|33468.9|28
1647460890000|2022-03-16 20:01:30|33582.3|33481.3|33559.2|33489.6|33606|33491.5|33559.2|33468.9|31
1647460900000|2022-03-16 20:01:40|33556.7|33489.7|33567.9|33484.3|33602.5|33489.7|33545.7|33475.4|39
1647460910000|2022-03-16 20:01:50|33560.6|33487.4|33544.4|33494.4|33587.1|33507.4|33525.4|33476.2|40
1647460920000|2022-03-16 20:02:00|33545.2|33495.2|33542.3|33479.9|33561|33508.7|33519.9|33474.4|35
1647460930000|2022-03-16 20:02:10|33550|33472|33518.9|33498.9|33550|33499.6|33517.8|33472|24
1647460940000|2022-03-16 20:02:20|33535.7|33479.9|33518.6|33498.6|33547|33499|33517.8|33476.7|14
1647460950000|2022-03-16 20:02:30|33524.7|33504.7|33529.9|33509.9|33562.6|33510|33524.7|33479.6|25
1647460960000|2022-03-16 20:02:40|33531|33511|33566.7|33516.7|33569.8|33533.1|33529.8|33492.8|34
1647460970000|2022-03-16 20:02:50|33582.7|33508.7|33571.5|33521.5|33589.3|33554.1|33545.6|33504.5|38
1647460980000|2022-03-16 20:03:00|33577|33527|33593.2|33505.2|33601.4|33537.8|33557.8|33505.2|40
1647460990000|2022-03-16 20:03:10|33577.3|33511.1|33588|33511.2|33605.1|33539.7|33559.7|33503.1|40
1647461000000|2022-03-16 20:03:20|33595.5|33498.9|33593|33500.7|33603.6|33524.2|33570.1|33490.9|39
1647461010000|2022-03-16 20:03:30|33577.4|33513.8|33580.7|33496.2|33598.2|33528.9|33548.8|33489.6|40
1647461020000|2022-03-16 20:03:40|33562.5|33507|33582.8|33505.7|33607.8|33512.8|33558.2|33483|31
1647461030000|2022-03-16 20:03:50|33572.9|33509.3|33586.2|33497.2|33592.2|33523|33542|33488.2|34
1647461040000|2022-03-16 20:04:00|33580.8|33496.9|33544.2|33524.2|33588.8|33524.2|33542.9|33486|18
1647461050000|2022-03-16 20:04:10|33576.3|33500.1|33576.7|33496.2|33590|33513.5|33561.8|33494|11
1647461060000|2022-03-16 20:04:20|33587|33495|33585.8|33492|33587|33495.5|33573.2|33482|14
1647461070000|2022-03-16 20:04:30|33586|33489.9|33578.9|33490.8|33595.6|33511.7|33561.7|33482|24
1647461080000|2022-03-16 20:04:40|33586|33483|33574|33488|33588|33509.9|33559.8|33483|22
1647461090000|2022-03-16 20:04:50|33575|33501|33565.2|33500.8|33581|33501.9|33564|33493|18
1647461100000|2022-03-16 20:05:00|33564.4|33500.9|33564.3|33503.6|33567.9|33524.2|33543.7|33500.2|27
1647461110000|2022-03-16 20:05:10|33565.9|33501.7|33570.2|33506.3|33586|33509.6|33564.7|33498|24
1647461120000|2022-03-16 20:05:20|33567|33508|33570.3|33510.8|33592.3|33511.3|33567|33498.1|20
1647461130000|2022-03-16 20:05:30|33572|33510.5|33578.2|33512.3|33580.1|33517.9|33567.9|33509|27
1647461140000|2022-03-16 20:05:40|33580.8|33511|33575|33512|33594.7|33535.2|33555|33502.5|24
1647461150000|2022-03-16 20:05:50|33591|33505|33593|33513.3|33608.3|33542.7|33562.7|33499.5|36
1647461160000|2022-03-16 20:06:00|33586.2|33518.3|33596|33513.4|33611.1|33534.8|33582.4|33499.2|40
1647461170000|2022-03-16 20:06:10|33594.2|33512.1|33581.7|33515.1|33613.5|33519|33581.7|33489.1|40
1647461180000|2022-03-16 20:06:20|33595.4|33495.3|33593.9|33512.7|33616.3|33527.8|33522.1|33472.5|39
1647461190000|2022-03-16 20:06:30|33604.4|33501.6|33570.9|33520.9|33615.6|33520.9|33570.9|33489.1|40
1647461200000|2022-03-16 20:06:40|33597.2|33514|33583.2|33533.2|33611.2|33542.5|33557.4|33496|40
1647461210000|2022-03-16 20:06:50|33580|33530|33588.3|33510.7|33608.7|33547.7|33562.6|33492|38
1647461220000|2022-03-16 20:07:00|33605.9|33500|33584.1|33513.9|33612|33518.6|33572.3|33493|39
1647461230000|2022-03-16 20:07:10|33580.1|33515.9|33598.8|33513.8|33613.2|33520|33569.8|33494.9|40
1647461240000|2022-03-16 20:07:20|33596.2|33508.2|33582.3|33505|33616.1|33519.5|33569.5|33498.3|34
1647461250000|2022-03-16 20:07:30|33584.8|33513.4|33580.2|33506|33590|33521.2|33571.2|33504.8|16
1647461260000|2022-03-16 20:07:40|33580|33507|33579|33506|33590|33535|33554.8|33503|14
1647461270000|2022-03-16 20:07:50|33555.5|33535.5|33580|33509|33587.8|33536.6|33555.5|33506.9|14
1647461280000|2022-03-16 20:08:00|33579|33510|33577.1|33508.9|33583.7|33510.8|33576|33506.3|20
1647461290000|2022-03-16 20:08:10|33577.2|33508.8|33576|33510|33600.5|33536|33554.6|33496.3|20
1647461300000|2022-03-16 20:08:20|33574|33507.9|33596.5|33501.3|33596.5|33512.6|33573.4|33501.3|11
1647461310000|2022-03-16 20:08:30|33599.3|33498.7|33568.9|33518.9|33599.3|33519.9|33568.9|33498.7|15
1647461320000|2022-03-16 20:08:40|33574|33513|33574|33512.5|33577.9|33513|33573|33509.9|11
1647461330000|2022-03-16 20:08:50|33573.2|33512.9|33571|33512|33590|33533.3|33552.4|33501|16
1647461340000|2022-03-16 20:09:00|33572|33508.4|33593.6|33500.4|33596|33512|33570|33499.4|22
1647461350000|2022-03-16 20:09:10|33593.2|33500.1|33569.3|33509.8|33593.6|33512.1|33569|33498.4|22
1647461360000|2022-03-16 20:09:20|33569.2|33509.9|33572.3|33511.7|33593.8|33533|33553|33498.9|10
1647461370000|2022-03-16 20:09:30|33588|33503|33573|33515|33588|33515|33570.4|33502|12
1647461380000|2022-03-16 20:09:40|33574.8|33513.7|33596|33502.7|33596.2|33516|33573.6|33502.7|17
1647461390000|2022-03-16 20:09:50|33572.2|33514.9|33556.2|33536.2|33595.9|33536.2|33556.2|33502.7|12
1647461400000|2022-03-16 20:10:00|33591|33506|33595.7|33502.8|33595.8|33517|33573.1|33502.8|15
1647461410000|2022-03-16 20:10:10|33595.8|33503|33575.7|33514.6|33595.8|33515|33575|33503|9
1647461420000|2022-03-16 20:10:20|33595.7|33503|33576.8|33514.6|33595.7|33536.2|33556.1|33503|10
1647461430000|2022-03-16 20:10:30|33576|33514|33576.7|33513.6|33579.1|33516|33575|33512.7|11
1647461440000|2022-03-16 20:10:40|33578.3|33512.2|33580|33518|33596.2|33522.7|33572.7|33503.3|17
1647461450000|2022-03-16 20:10:50|33595|33510|33575|33515|33595|33522.5|33572.2|33510|20
1647461460000|2022-03-16 20:11:00|33574|33514|33577.7|33513.5|33584.1|33536.6|33556.6|33507.4|22
1647461470000|2022-03-16 20:11:10|33575|33514|33579|33518|33594|33525.5|33575|33509|22
1647461480000|2022-03-16 20:11:20|33578|33517|33598.7|33506.4|33598.7|33518|33578|33506.1|15
1647461490000|2022-03-16 20:11:30|33598.4|33505.9|33577.3|33513.5|33598.4|33540.8|33560.8|33505.9|26
1647461500000|2022-03-16 20:11:40|33575.4|33514.6|33575.6|33514|33593.3|33521.3|33571.3|33504.7|29
1647461510000|2022-03-16 20:11:50|33577.8|33513.3|33569.3|33519.3|33579.9|33519.3|33569.3|33511.6|22
1647461520000|2022-03-16 20:12:00|33578|33511.6|33569|33507.5|33589|33517.2|33564.9|33501|29
1647461530000|2022-03-16 20:12:10|33568|33508|33571.4|33508.9|33572.7|33510.9|33568|33507|19
1647461540000|2022-03-16 20:12:20|33570|33510|33574.8|33508.3|33591.8|33531.7|33551.7|33498.2|19
1647461550000|2022-03-16 20:12:30|33570|33510|33546.8|33526.8|33570|33531.3|33544.7|33510|13
1647461560000|2022-03-16 20:12:40|33586|33501|33574|33511|33589|33533.3|33553.3|33501|21
1647461570000|2022-03-16 20:12:50|33578.6|33513.4|33576|33514|33578.6|33533.1|33551.8|33511.3|24
1647461580000|2022-03-16 20:13:00|33565.2|33515.2|33581|33519.3|33581|33519.3|33565.2|33513.8|32
1647461590000|2022-03-16 20:13:10|33575.2|33518.2|33575.3|33517.9|33595|33518.2|33574|33509|21
1647461600000|2022-03-16 20:13:20|33595|33509|33594|33508|33595|33518|33563.7|33508|17
1647461610000|2022-03-16 20:13:30|33575.7|33516.6|33583|33516.3|33583.6|33517.6|33573.8|33515.3|24
1647461620000|2022-03-16 20:13:40|33574.1|33515|33569.3|33519.3|33584.4|33519.3|33568.9|33515|23
1647461630000|2022-03-16 20:13:50|33576.3|33518.9|33585.1|33521.4|33597|33523.3|33571.7|33511|27
1647461640000|2022-03-16 20:14:00|33581.5|33521.7|33579.4|33522.8|33589.1|33523|33577.3|33520.5|27
1647461650000|2022-03-16 20:14:10|33579.1|33522.9|33580.2|33522.9|33601|33523|33578.4|33514|24
1647461660000|2022-03-16 20:14:20|33582|33522.6|33602|33516|33602|33523.1|33568.5|33515|16
1647461670000|2022-03-16 20:14:30|33582|33524|33590.6|33523|33590.6|33524.9|33574.9|33522.6|14
1647461680000|2022-03-16 20:14:40|33584.9|33523.3|33582|33523|33601|33524|33581.9|33515|19
1647461690000|2022-03-16 20:14:50|33581.9|33522|33602|33516|33602|33522.7|33581|33516|11
1647461700000|2022-03-16 20:15:00|33601|33515|33575.8|33525.8|33602|33525.8|33573.4|33515|17
1647461710000|2022-03-16 20:15:10|33580.7|33523.9|33581|33523|33594.4|33524.8|33580.7|33522.7|19
1647461720000|2022-03-16 20:15:20|33589.1|33524.3|33573.8|33523.8|33601|33525.6|33568.7|33515|12
1647461730000|2022-03-16 20:15:30|33585|33520.2|33581.2|33523.5|33601|33526.2|33580.3|33515|19
1647461740000|2022-03-16 20:15:40|33583.3|33522.7|33557.9|33537.9|33599|33542.2|33557.9|33514|21
1647461750000|2022-03-16 20:15:50|33581|33521|33583|33523|33600|33540.4|33557.9|33516|21
1647461760000|2022-03-16 20:16:00|33590.1|33520.7|33589.6|33519.4|33590.1|33544.3|33556.6|33519.4|18
1647461770000|2022-03-16 20:16:10|33565|33545|33573.2|33523.2|33600|33546|33563.4|33515|16
1647461780000|2022-03-16 20:16:20|33587.5|33520.9|33583.6|33519.2|33587.5|33522|33570.6|33519.2|13
1647461790000|2022-03-16 20:16:30|33584.4|33518.9|33576.5|33519.9|33598|33520.6|33568.8|33512|24
1647461800000|2022-03-16 20:16:40|33576.1|33520|33587.5|33521|33587.5|33522.8|33568.3|33518.3|16
1647461810000|2022-03-16 20:16:50|33581.2|33520.7|33587.5|33520|33587.5|33525.5|33575.5|33520|13
1647461820000|2022-03-16 20:17:00|33598|33512|33584.9|33519.2|33598|33521|33570.7|33512|9
1647461830000|2022-03-16 20:17:10|33582.2|33520.4|33581.2|33520.6|33597|33522.8|33568.9|33515.7|17
1647461840000|2022-03-16 20:17:20|33578|33521|33578.4|33519.7|33599|33523.1|33570.8|33512|19
1647461850000|2022-03-16 20:17:30|33587.5|33519.3|33578|33521.6|33587.5|33521.9|33577|33519|11
1647461860000|2022-03-16 20:17:40|33574.5|33524.5|33587.5|33519.9|33587.5|33524.5|33571.3|33519.9|12
1647461870000|2022-03-16 20:17:50|33574.5|33524.5|33589.1|33521.5|33589.1|33526|33574.5|33519.4|14
1647461880000|2022-03-16 20:18:00|33592.5|33520.3|33581.3|33520.8|33609.5|33524.5|33572.4|33510.9|22
1647461890000|2022-03-16 20:18:10|33578.5|33520.9|33574.1|33524.1|33600|33524.2|33574.1|33513|25
1647461900000|2022-03-16 20:18:20|33576.9|33521.6|33575.5|33525.5|33601|33525.5|33573.6|33514|21
1647461910000|2022-03-16 20:18:30|33579|33523|33580.8|33523.8|33602|33526.5|33575.5|33515|24
1647461920000|2022-03-16 20:18:40|33581.6|33523.9|33580|33524|33581.6|33526.5|33576.5|33523.5|19
1647461930000|2022-03-16 20:18:50|33576.5|33526.5|33579.4|33522.8|33584.2|33526.5|33576.5|33522.8|10
1647461940000|2022-03-16 20:19:00|33600|33512|33582.6|33522.6|33600|33524|33572.6|33512|33
1647461950000|2022-03-16 20:19:10|33587.5|33522.4|33579|33523|33601|33526.5|33573.1|33513|19
1647461960000|2022-03-16 20:19:20|33589.1|33521.9|33581.4|33523.9|33591.4|33525|33579.1|33521.9|22
1647461970000|2022-03-16 20:19:30|33581.1|33525|33576.5|33526.5|33590.6|33528.5|33576.5|33523|12
1647461980000|2022-03-16 20:19:40|33555.9|33535.9|33561.5|33541.5|33561.5|33541.5|33555.9|33535.9|3
1647461990000|2022-03-16 20:19:50|33562|33542|33582.4|33523.6|33590.6|33542.5|33562|33522.7|11
1647462000000|2022-03-16 20:20:00|33581|33525|33590.6|33523|33590.6|33535.9|33555.9|33522.7|11
1647462010000|2022-03-16 20:20:10|33581.3|33525|33588.9|33523.5|33602|33537.6|33557.6|33515|19
1647462020000|2022-03-16 20:20:20|33590.6|33522.7|33579.5|33529.5|33602|33529.5|33578.5|33516|14
1647462030000|2022-03-16 20:20:30|33592.1|33524.1|33583.1|33525|33592.1|33528.5|33578|33523.8|20
1647462040000|2022-03-16 20:20:40|33580.7|33525.7|33581.5|33525.9|33592.9|33528.5|33575.6|33522.2|19
1647462050000|2022-03-16 20:20:50|33581.1|33526|33589.5|33523.6|33589.5|33528.5|33575.2|33523.6|18
1647462060000|2022-03-16 20:21:00|33590.6|33523.1|33581.5|33525.9|33603|33540.9|33560.9|33516|27
1647462070000|2022-03-16 20:21:10|33583|33525.6|33581.2|33526|33592.1|33528.5|33575.7|33525.6|9
1647462080000|2022-03-16 20:21:20|33592.1|33526.5|33578.5|33528.5|33592.1|33543.2|33563.2|33523.4|14
1647462090000|2022-03-16 20:21:30|33578|33528|33577|33527|33582.1|33544.3|33562.5|33525.3|13
1647462100000|2022-03-16 20:21:40|33577.5|33527.5|33579.5|33529.5|33583.2|33529.5|33577|33525.9|18
1647462110000|2022-03-16 20:21:50|33580.5|33530.5|33564.5|33544.5|33585.4|33548.4|33564|33527.7|12
1647462120000|2022-03-16 20:22:00|33564|33544|33579.6|33529.6|33609|33544.9|33563.6|33515|17
1647462130000|2022-03-16 20:22:10|33578.6|33528.6|33568.6|33548.6|33586.1|33549.6|33563.5|33526.6|29
1647462140000|2022-03-16 20:22:20|33570.1|33550.1|33593.6|33528.3|33605|33550.1|33563.8|33519|23
1647462150000|2022-03-16 20:22:30|33587.2|33527.5|33605|33519|33605|33544.4|33564.4|33518|15
1647462160000|2022-03-16 20:22:40|33592.1|33527.1|33610.2|33515.9|33610.2|33527.1|33592.1|33515.8|4
1647462170000|2022-03-16 20:22:50|33586|33529|33593.6|33528|33600.4|33542.2|33561.5|33523.6|23
1647462180000|2022-03-16 20:23:00|33590|33528.5|33588|33529.6|33607|33532.5|33579.3|33520|31
1647462190000|2022-03-16 20:23:10|33588.1|33529.7|33600|33525.7|33607|33531.9|33579.5|33519|30
1647462200000|2022-03-16 20:23:20|33588.2|33528.5|33587|33529|33607|33529|33587|33518|15
1647462210000|2022-03-16 20:23:30|33587.1|33531.9|33586.9|33529.5|33598.3|33531.9|33586|33525.6|28
1647462220000|2022-03-16 20:23:40|33591.3|33528.2|33606|33520|33607|33544.6|33564.6|33519|27
1647462230000|2022-03-16 20:23:50|33607|33519|33586.3|33531|33607|33533.5|33581.8|33519|16
1647462240000|2022-03-16 20:24:00|33583.5|33533.5|33596.7|33528.9|33596.7|33533.5|33583.5|33528.9|11
1647462250000|2022-03-16 20:24:10|33587|33530|33587|33530|33608|33548.5|33563.7|33521|16
1647462260000|2022-03-16 20:24:20|33586|33543.4|33597|33529.7|33608|33543.4|33561.3|33520|18
1647462270000|2022-03-16 20:24:30|33589.3|33528.6|33608|33521|33608|33531.2|33586.1|33521|33
1647462280000|2022-03-16 20:24:40|33596|33520|33586.3|33529|33608|33546.5|33563.3|33520|26
1647462290000|2022-03-16 20:24:50|33589|33528.4|33586|33529|33592.8|33529|33585.3|33527.4|13
1647462300000|2022-03-16 20:25:00|33592.6|33527.8|33569.1|33549.1|33607|33553.1|33568.1|33520|22
1647462310000|2022-03-16 20:25:10|33568.1|33548.1|33596.7|33531.1|33610|33548.1|33567.1|33523|15
1647462320000|2022-03-16 20:25:20|33596.6|33529.8|33616.9|33519.4|33616.9|33530.5|33596.6|33518.9|8
1647462330000|2022-03-16 20:25:30|33588|33519.1|33596.2|33529.5|33612.7|33532|33588|33519.1|25
1647462340000|2022-03-16 20:25:40|33607.6|33527.5|33595.8|33532.3|33607.6|33534.8|33584.8|33527.5|17
1647462350000|2022-03-16 20:25:50|33594.4|33532.9|33590|33533|33609|33533.5|33582.3|33523|25
1647462360000|2022-03-16 20:26:00|33593.8|33531.7|33589.6|33531.9|33610|33545.4|33565.4|33523|17
1647462370000|2022-03-16 20:26:10|33595|33532.1|33590.9|33532.8|33598.2|33544.3|33564|33531.7|16
1647462380000|2022-03-16 20:26:20|33592.7|33532.4|33598.2|33531.7|33598.2|33533|33590|33531.1|6
1647462390000|2022-03-16 20:26:30|33590|33531.1|33591.4|33528.5|33596.7|33541.1|33561.1|33528.5|15
1647462400000|2022-03-16 20:26:40|33587.9|33528.7|33585.4|33529.4|33608|33532.5|33582.1|33520|25
1647462410000|2022-03-16 20:26:50|33588.6|33529.3|33588.8|33530.7|33607|33532.1|33578.2|33519|22
1647462420000|2022-03-16 20:27:00|33597.5|33528|33608|33522|33608|33536.1|33580.8|33521|29
1647462430000|2022-03-16 20:27:10|33607|33545.7|33575.3|33555.3|33608|33555.3|33565.7|33521|18
1647462440000|2022-03-16 20:27:20|33594|33531|33594.2|33529.9|33608|33532.5|33582.5|33522|9
1647462450000|2022-03-16 20:27:30|33595.7|33530.7|33614|33516.3|33614|33532|33589|33516.1|18
1647462460000|2022-03-16 20:27:40|33595.2|33517.1|33590|33530|33601.7|33544.8|33564.8|33517.1|10
1647462470000|2022-03-16 20:27:50|33596.3|33529.9|33596.7|33530.2|33610|33530.9|33590|33522|9
1647462480000|2022-03-16 20:28:00|33590|33531|33590|33530|33598.2|33532|33589|33529.9|10
1647462490000|2022-03-16 20:28:10|33598.2|33529.8|33596.3|33529.5|33598.2|33545.4|33565.4|33529.5|10
1647462500000|2022-03-16 20:28:20|33595.4|33529.6|33591.3|33528.3|33598.5|33531|33581|33525.1|25
1647462510000|2022-03-16 20:28:30|33599.2|33528.2|33585.1|33530|33607|33532.5|33582.5|33519|19
1647462520000|2022-03-16 20:28:40|33595.1|33528.1|33588.9|33529.2|33607|33544.4|33562.2|33519|15
1647462530000|2022-03-16 20:28:50|33585.4|33529.9|33584.8|33527.9|33607|33532.5|33581.3|33520|25
1647462540000|2022-03-16 20:29:00|33580.2|33530.2|33588.5|33525|33597.3|33542.9|33561.6|33516.4|34
1647462550000|2022-03-16 20:29:10|33590.4|33525.3|33587.1|33524.7|33590.6|33526|33579.4|33522.6|14
1647462560000|2022-03-16 20:29:20|33588.7|33524|33589.1|33521.9|33589.1|33534.8|33554.8|33521.9|9
1647462570000|2022-03-16 20:29:30|33582|33524|33581|33531|33589.1|33531|33581|33521.9|7
1647462580000|2022-03-16 20:29:40|33589.1|33521.8|33585|33525|33589.9|33525|33572.8|33521.8|13
1647462590000|2022-03-16 20:29:50|33592.1|33523.9|33593.5|33515.8|33593.5|33526|33584|33515.8|14
1647462600000|2022-03-16 20:30:00|33582.2|33522.8|33589.8|33521.7|33617.6|33523.2|33582.2|33501.8|24
1647462610000|2022-03-16 20:30:10|33587.3|33525|33593.5|33523.1|33595.2|33526.4|33575.5|33511.5|13
1647462620000|2022-03-16 20:30:20|33586|33527|33588.6|33526.6|33595|33527|33586|33522.7|12
1647462630000|2022-03-16 20:30:30|33595|33520.5|33594|33528|33595|33528|33585|33520.5|7
1647462640000|2022-03-16 20:30:40|33595|33521.5|33584|33527|33595|33528|33583|33520.5|8
1647462650000|2022-03-16 20:30:50|33590.3|33523.5|33595|33520.8|33595|33528.2|33578.2|33514.6|19
1647462660000|2022-03-16 20:31:00|33586.3|33520.7|33586|33528|33595|33529|33585|33520.7|11
1647462670000|2022-03-16 20:31:10|33578.2|33514.6|33595|33521.3|33595|33529|33578.2|33514.6|5
1647462680000|2022-03-16 20:31:20|33586|33529|33587|33531|33595|33531|33585.1|33521|16
1647462690000|2022-03-16 20:31:30|33595|33521.6|33584.5|33534.5|33596.5|33535.5|33584.5|33521.6|7
1647462700000|2022-03-16 20:31:40|33587|33530|33587.9|33530.8|33598|33534.5|33582.7|33521.6|13
1647462710000|2022-03-16 20:31:50|33588.8|33531.2|33589.9|33531|33598|33532|33588.8|33531|10
1647462720000|2022-03-16 20:32:00|33598|33524.4|33589|33533|33598|33533|33589|33524.4|6
1647462730000|2022-03-16 20:32:10|33584|33518.5|33592|33532.9|33599.5|33533.2|33584|33518.5|10
1647462740000|2022-03-16 20:32:20|33594.8|33532.8|33591|33534|33599.5|33534|33589|33525|9
1647462750000|2022-03-16 20:32:30|33599.5|33525.7|33599.6|33526.6|33599.6|33534|33584|33518.5|9
1647462760000|2022-03-16 20:32:40|33595|33534|33598.5|33529.7|33614.2|33534|33595|33515.6|11
1647462770000|2022-03-16 20:32:50|33601.1|33526.3|33601.1|33526.6|33601.1|33532|33595|33526.3|3
1647462780000|2022-03-16 20:33:00|33600.9|33531.6|33599.5|33529.2|33618.7|33532|33584|33510.3|11
1647462790000|2022-03-16 20:33:10|33597.1|33532|33599.5|33524.4|33602.7|33533|33593.8|33523.8|14
1647462800000|2022-03-16 20:33:20|33594|33524.1|33591|33531|33598|33533|33588.6|33523.5|10
1647462810000|2022-03-16 20:33:30|33598|33523.8|33591|33530|33598|33530|33591|33523.8|3
1647462820000|2022-03-16 20:33:40|33598|33523.5|33590.2|33528.1|33598|33530|33587|33523.5|20
1647462830000|2022-03-16 20:33:50|33588.1|33529.4|33598|33522.5|33598|33530|33587|33522.2|6
1647462840000|2022-03-16 20:34:00|33590|33523.2|33597|33531|33597|33531|33590|33523.2|4
1647462850000|2022-03-16 20:34:10|33590.5|33530.1|33590|33530|33590.5|33530.1|33580.3|33516.7|4
1647462860000|2022-03-16 20:34:20|33587|33529|33596.5|33522.1|33596.5|33530|33585|33522.1|8
1647462870000|2022-03-16 20:34:30|33587|33529|33588.7|33527.2|33592.4|33530|33587|33525.2|7
1647462880000|2022-03-16 20:34:40|33588.2|33528.9|33589.8|33529.4|33596.5|33530|33584|33522.7|18
1647462890000|2022-03-16 20:34:50|33594|33526|33586.1|33528|33599.5|33531.4|33586|33520.9|18
1647462900000|2022-03-16 20:35:00|33589.2|33529|33597|33518.5|33617.6|33530|33586|33512.4|31
1647462910000|2022-03-16 20:35:10|33597.9|33521.2|33607.1|33519.9|33621.9|33526|33597.9|33514.6|39
1647462920000|2022-03-16 20:35:20|33606.9|33516.6|33615.1|33526.9|33631.7|33529|33587|33511.3|39
1647462930000|2022-03-16 20:35:30|33616|33528|33614.4|33513.1|33617|33529|33585.8|33507|35
1647462940000|2022-03-16 20:35:40|33600.2|33526.7|33619|33527|33621.3|33532.4|33587.3|33506|38
1647462950000|2022-03-16 20:35:50|33611|33528.8|33598.3|33518.5|33619|33530|33586.1|33505|37
1647462960000|2022-03-16 20:36:00|33603.5|33527.5|33608.2|33522.6|33618.2|33530|33594.5|33509.7|40
1647462970000|2022-03-16 20:36:10|33614.6|33521.6|33602.3|33526.8|33614.6|33529.9|33598.7|33517.2|39
1647462980000|2022-03-16 20:36:20|33602|33522|33608.9|33528.6|33620|33529.6|33590.6|33515.9|36
1647462990000|2022-03-16 20:36:30|33599.9|33528.3|33603.2|33521.3|33615.2|33529.9|33597.3|33519.8|39
1647463000000|2022-03-16 20:36:40|33613.5|33524.7|33603.8|33528.8|33618|33529.3|33590.2|33510|38
1647463010000|2022-03-16 20:36:50|33597.3|33521.6|33603.5|33522.5|33626|33533|33593.4|33510.1|37
1647463020000|2022-03-16 20:37:00|33621.3|33528|33612.8|33523|33624|33532.9|33590.5|33507.6|37
1647463030000|2022-03-16 20:37:10|33605.7|33531.6|33598.5|33529.7|33620.9|33533|33591.6|33517.7|39
1647463040000|2022-03-16 20:37:20|33605.6|33521.3|33608.1|33524.7|33617.5|33532.8|33596.8|33518.2|40
1647463050000|2022-03-16 20:37:30|33608.6|33524.6|33615.4|33525.7|33615.4|33533|33589.5|33508.1|40
1647463060000|2022-03-16 20:37:40|33612.1|33532|33611.8|33532.7|33619.8|33533.3|33591.6|33518.9|40
1647463070000|2022-03-16 20:37:50|33608.3|33530.5|33597.6|33531.3|33613.6|33534.6|33597.6|33518.9|40
1647463080000|2022-03-16 20:38:00|33622.2|33518.2|33616.1|33525.2|33622.2|33531.6|33600.6|33518.2|40
1647463090000|2022-03-16 20:38:10|33607.4|33526.6|33606.3|33526.8|33611|33536|33590.2|33526.2|40
1647463100000|2022-03-16 20:38:20|33612|33534.3|33602.6|33528.3|33613.1|33534.7|33600|33526.5|40
1647463110000|2022-03-16 20:38:30|33609.5|33532.3|33601.5|33532.9|33614.4|33534.9|33598.8|33526.8|40
1647463120000|2022-03-16 20:38:40|33626.6|33523|33594.8|33530.2|33626.6|33535.4|33594.3|33522.5|40
1647463130000|2022-03-16 20:38:50|33593.8|33529.5|33599.7|33479.7|33624.2|33535|33593.8|33479.7|33
1647463140000|2022-03-16 20:39:00|33604.9|33484.9|33602.8|33490.4|33616|33496|33601.7|33481.7|23
1647463150000|2022-03-16 20:39:10|33606.2|33493|33593.4|33486.4|33606.2|33493|33584.9|33481.3|33
1647463160000|2022-03-16 20:39:20|33590.6|33486.7|33599.3|33479.3|33606.4|33504.1|33582.9|33479.3|36
1647463170000|2022-03-16 20:39:30|33595|33490.6|33586.5|33493|33601.1|33498.2|33578.7|33474.8|33
1647463180000|2022-03-16 20:39:40|33596.1|33476.1|33588.3|33484.4|33610.4|33500.8|33584.9|33476.1|37
1647463190000|2022-03-16 20:39:50|33588|33486|33582|33490|33590.4|33493.8|33574.1|33474.8|10
1647463200000|2022-03-16 20:40:00|33570.2|33494.3|33576.7|33494.5|33576.7|33494.5|33570.2|33494.3|2
1647463210000|2022-03-16 20:40:10|33602.9|33482.9|33582|33489.9|33603.3|33489.9|33582|33475.1|5
1647463220000|2022-03-16 20:40:20|33589.8|33475.1|33571.7|33494.8|33589.8|33494.8|33571.7|33475.1|2
1647463230000|2022-03-16 20:40:30|33575|33494.9|33575|33494.9|33575|33494.9|33575|33494.9|1
1647463240000|2022-03-16 20:40:40|33584|33479|33577|33485|33585.8|33489|33577|33477.4|10
1647463250000|2022-03-16 20:40:50|33576||33576||33576||33576||1
1647463260000|2022-03-16 20:41:00|33580|33488|33574.1|33488.6|33593.4|33493.9|33569.2|33474.4|13
1647463270000|2022-03-16 20:41:10|33576.1|33492.6|33603.5|33487.8|33614.4|33500.9|33573.5|33480.7|28
1647463280000|2022-03-16 20:41:20|33602.4|33486.8|33580|33487|33602.4|33489.6|33577.9|33475.7|31
1647463290000|2022-03-16 20:41:30|33579|33488|33580|33488|33580|33488|33579|33487|8
1647463300000|2022-03-16 20:41:40|33579|33487|33562.2|33477|33581.1|33489.6|33562.2|33476.2|9
1647463310000|2022-03-16 20:41:50|33565.7|33487.3|33590.9|33477|33590.9|33490.5|33560.4|33473.9|5
1647463320000|2022-03-16 20:42:00|33590.5|33470.5|33590.6|33476.7|33590.9|33490|33582|33470.5|5
1647463330000|2022-03-16 20:42:10|33579|33482|33576|33483|33579|33483|33576|33482|2
1647463340000|2022-03-16 20:42:20|33586.3|33486.8|33571|33488|33586.3|33488|33560.4|33473.9|4
1647463360000|2022-03-16 20:42:40|33583|33491|33572|33487|33583|33491|33572|33486.9|5
1647463370000|2022-03-16 20:42:50|33590.9|33477.6|33566|33480.5|33590.9|33485|33566|33474.5|8
1647463380000|2022-03-16 20:43:00|33576|33484|33585.8|33471.8|33587.3|33484|33554.9|33465.1|12
1647463390000|2022-03-16 20:43:10|33566|33478|33582.4|33468.5|33584.2|33479.4|33554.4|33461.4|10
1647463400000|2022-03-16 20:43:20|33582.1|33468.2|33562|33465|33582.1|33474.1|33553.5|33465|16
1647463410000|2022-03-16 20:43:30|33577.6|33463|33569.6|33475.7|33577.6|33476.5|33551.1|33463|17
1647463420000|2022-03-16 20:43:40|33568.7|33474.9|33578.5|33463.9|33579.5|33476.9|33566.1|33459.5|13
1647463430000|2022-03-16 20:43:50|33569.1|33467.2|33579.5|33459.5|33580.5|33477|33562|33459.5|14
1647463440000|2022-03-16 20:44:00|33577.9|33463.3|33564.3|33469.7|33580.2|33474.4|33563.1|33459.5|14
1647463450000|2022-03-16 20:44:10|33563.1|33469.9|33570.9|33472.9|33579.5|33472.9|33563.1|33459|15
1647463460000|2022-03-16 20:44:20|33565|33471|33561|33473|33565.1|33475|33554.9|33471|10
1647463470000|2022-03-16 20:44:30|33574.3|33466.2|33569|33478|33579.5|33478|33559.6|33459.5|13
1647463480000|2022-03-16 20:44:40|33573.4|33473.5|33570.7|33479.7|33582.5|33479.7|33563.1|33461.5|12
1647463490000|2022-03-16 20:44:50|33563.9|33477|33564.2|33475.7|33584.6|33477|33562.5|33462.5|21
1647463500000|2022-03-16 20:45:00|33571.2|33463.9|33581|33461|33581|33471.6|33562|33459.1|20
1647463510000|2022-03-16 20:45:10|33575.9|33467.4|33575.5|33467.5|33580.5|33470.9|33574.1|33459.5|16
1647463520000|2022-03-16 20:45:20|33576.1|33466.2|33578.7|33465.5|33580.5|33467.3|33575.7|33459.5|9
1647463530000|2022-03-16 20:45:30|33579.1|33464.8|33580.5|33460.5|33580.5|33469.9|33555.6|33460.5|8
1647463540000|2022-03-16 20:45:40|33579.6|33464|33580.5|33460.5|33580.5|33474.3|33570|33460.5|3
1647463550000|2022-03-16 20:45:50|33576|33469|33579.6|33468.7|33584.9|33474|33556.9|33462|19
1647463560000|2022-03-16 20:46:00|33578.6|33471|33578.3|33472.6|33584.8|33479.3|33566.1|33466|19
1647463570000|2022-03-16 20:46:10|33578.9|33472.2|33557|33463|33584.5|33481|33557|33463|14
1647463580000|2022-03-16 20:46:20|33573.4|33482.4|33580|33475|33587|33482.9|33573.4|33464.5|21
1647463590000|2022-03-16 20:46:30|33581.5|33476|33564.6|33474.3|33586|33478.7|33564.6|33466|13
1647463600000|2022-03-16 20:46:40|33587|33467|33582.7|33474.4|33587|33481.9|33567.5|33467|13
1647463610000|2022-03-16 20:46:50|33583.6|33473.2|33587|33467|33587|33477|33581|33467|8
1647463620000|2022-03-16 20:47:00|33563.1|33470.5|33571.4|33482|33585.5|33482|33563.1|33469.8|8
1647463630000|2022-03-16 20:47:10|33575.5|33479.9|33582.1|33476.3|33587|33483|33563|33467|10
1647463640000|2022-03-16 20:47:20|33581|33477|33574|33482|33583.1|33482|33574|33474.1|5
1647463650000|2022-03-16 20:47:30|33575|33483|33584.1|33474.5|33584.1|33483|33561|33467.8|9
1647463660000|2022-03-16 20:47:40|33582|33474.6|33575|33483|33582|33484|33575|33474.6|7
1647463670000|2022-03-16 20:47:50|33579|33477|33579.6|33479.5|33584.4|33484|33576|33469.9|11
1647463680000|2022-03-16 20:48:00|33581.4|33476.3|33585.1|33471.9|33586.1|33483.2|33566.6|33471.8|12
1647463690000|2022-03-16 20:48:10|33581|33477|33581|33476|33587|33484|33576|33467|8
1647463700000|2022-03-16 20:48:20|33588|33468|33579.4|33472.1|33588|33480.4|33573.7|33464|12
1647463710000|2022-03-16 20:48:30|33566.5|33470.3|33576|33470|33581|33477|33566.5|33461|13
1647463720000|2022-03-16 20:48:40|33579.7|33467.4|33577.8|33464.6|33582.4|33476|33568|33461.5|13
1647463730000|2022-03-16 20:48:50|33578.2|33464.2|33570.6|33475.1|33581.8|33475.1|33570|33461.8|13
1647463740000|2022-03-16 20:49:00|33569.2|33469.9|33572.5|33464.2|33587.5|33471|33569.2|33457|19
1647463750000|2022-03-16 20:49:10|33570|33471|33571.9|33473.2|33595.8|33485|33567.7|33461|37
1647463760000|2022-03-16 20:49:20|33563.9|33471.2|33575|33460.7|33579.3|33472.5|33563.7|33460.2|26
1647463770000|2022-03-16 20:49:30|33564.1|33468.9|33574.5|33460.1|33578.3|33471|33559.7|33456|25
1647463780000|2022-03-16 20:49:40|33574.1|33459.9|33574.1|33458.1|33578.5|33469.5|33562.6|33454|19
1647463790000|2022-03-16 20:49:50|33574|33454|33574.2|33454.8|33574.2|33467.7|33544.9|33452|23
1647463800000|2022-03-16 20:50:00|33570.3|33458.3|33565.6|33462|33575.5|33469.2|33551.1|33444|26
1647463810000|2022-03-16 20:50:10|33560.8|33468.1|33576.4|33467.5|33581.3|33474|33560.8|33456.5|29
1647463820000|2022-03-16 20:50:20|33574.2|33468.2|33575.1|33468.3|33575.6|33476.6|33566|33466.9|21
1647463830000|2022-03-16 20:50:30|33575.3|33468.5|33564.1|33472.6|33578.1|33472.9|33557.5|33459.4|13
1647463840000|2022-03-16 20:50:40|33573.3|33464.9|33577.8|33482.9|33578|33482.9|33546.8|33448.7|26
1647463850000|2022-03-16 20:50:50|33567.9|33468.3|33583.3|33463.3|33589.8|33487.3|33565|33461.5|21
1647463860000|2022-03-16 20:51:00|33576|33474|33577.9|33461|33581.3|33474|33571.2|33459.7|21
1647463870000|2022-03-16 20:51:10|33574.9|33463.4|33569.5|33461.4|33577|33470|33558.7|33451.9|18
1647463880000|2022-03-16 20:51:20|33570.9|33459.7|33567.4|33465.4|33578.6|33480.6|33566.9|33454.8|30
1647463890000|2022-03-16 20:51:30|33568.3|33464.9|33581.5|33461.5|33585.1|33474.8|33564.4|33451.1|16
1647463900000|2022-03-16 20:51:40|33581|33461|33581.7|33461.7|33582.5|33467.8|33574.1|33456.2|15
1647463910000|2022-03-16 20:51:50|33571.3|33473|33572.7|33467.4|33582.8|33479.2|33548.4|33442.8|34
1647463920000|2022-03-16 20:52:00|33580|33460|33572.8|33470.9|33582.5|33482.9|33547.3|33443.6|25
1647463930000|2022-03-16 20:52:10|33573|33464.5|33568.1|33466|33577|33469.9|33560.3|33454|21
1647463940000|2022-03-16 20:52:20|33569.7|33464.9|33574|33454|33577|33471.1|33563.6|33454|13
1647463950000|2022-03-16 20:52:30|33571|33464.6|33568.2|33461.9|33574.5|33467.9|33562.1|33454.5|19
1647463960000|2022-03-16 20:52:40|33569.9|33471.6|33567|33463.7|33574.5|33471.6|33545.6|33452.5|11
1647463970000|2022-03-16 20:52:50|33567.8|33461.9|33566.9|33465.7|33577|33469.9|33545|33454|16
1647463980000|2022-03-16 20:53:00|33575|33455|33569.5|33464.7|33581.3|33465.5|33567.6|33455|17
1647463990000|2022-03-16 20:53:10|33566.5|33467|33564.7|33458.2|33574.5|33471.8|33544.1|33453.5|17
1647464000000|2022-03-16 20:53:20|33573|33453|33572|33452|33573|33469.9|33563|33449|14
1647464010000|2022-03-16 20:53:30|33562|33462|33538.1|33448.4|33572|33469|33538.1|33448.4|19
1647464020000|2022-03-16 20:53:40|33565.7|33468.3|33564.7|33460.6|33566.6|33468.3|33563.1|33460.2|16
1647464030000|2022-03-16 20:53:50|33563.9|33465.9|33548.1|33460.1|33568|33470|33541.7|33455.7|10
1647464040000|2022-03-16 20:54:00|33569.8|33467.9|33568.8|33467.5|33578.1|33470|33560.2|33457.4|13
1647464050000|2022-03-16 20:54:10|33563|33464|33563|33464|33572.7|33469|33563|33452.7|10
1647464060000|2022-03-16 20:54:20|33565.8|33468.8|33567.2|33466.5|33580.1|33472.3|33565.8|33459.8|14
1647464070000|2022-03-16 20:54:30|33577.1|33462.1|33579.1|33459.1|33579.1|33473|33565|33457.9|8
1647464080000|2022-03-16 20:54:40|33565|33466|33565|33469|33570.8|33471.2|33544.3|33458.7|5
1647464090000|2022-03-16 20:54:50|33566|33467|33582|33471.3|33584.3|33478|33566|33458.8|19
1647464100000|2022-03-16 20:55:00|33572.4|33466.4|33570.8|33466.7|33584|33466.7|33570.8|33457|18
1647464110000|2022-03-16 20:55:10|33577.5|33457.5|33573.5|33469.7|33587.2|33478|33571|33457.5|15
1647464120000|2022-03-16 20:55:20|33555|33464.4|33574.5|33476.4|33582.2|33476.4|33555|33464.4|11
1647464130000|2022-03-16 20:55:30|33586.2|33466.2|33574|33476.2|33586.2|33476.2|33572|33466.2|3
1647464140000|2022-03-16 20:55:40|33586.5|33466.5|33568.5|33472|33586.5|33472|33568.5|33465.6|8
1647464150000|2022-03-16 20:55:50|33555.2|33469.2|33572|33473|33585.9|33473|33555.2|33465.6|10
1647464160000|2022-03-16 20:56:00|33573|33472|33575.6|33478.9|33586|33478.9|33572|33466|5
1647464170000|2022-03-16 20:56:10|33572|33471|33572|33471|33583.6|33471|33572|33463.6|4
1647464180000|2022-03-16 20:56:20|33546.3|33452.4|33576.1|33472|33586.6|33473|33546.3|33452.4|9
1647464190000|2022-03-16 20:56:30|33572|33473|33572|33472|33586.6|33479|33571|33466|10
1647464200000|2022-03-16 20:56:40|33546.3|33452.4|33579.2|33474|33585.8|33476|33546.3|33452.4|9
1647464220000|2022-03-16 20:57:00|33580.5|33460.5|33576.5|33474.2|33586.4|33477|33573|33460.5|8
1647464230000|2022-03-16 20:57:10|33560.5|33471.5|33574|33475|33582.7|33479.6|33560.5|33471.5|8
1647464240000|2022-03-16 20:57:20|33587.9|33467.9|33574|33475|33587.9|33475|33574|33467.9|3
1647464250000|2022-03-16 20:57:30|33588.1|33468.1|33574|33475|33588.8|33475|33565.4|33458.9|7
1647464260000|2022-03-16 20:57:40|33587.3|33467.3|33586.3|33466.3|33587.3|33474.7|33573|33465.7|6
1647464270000|2022-03-16 20:57:50|33573|33473|33581.1|33461.1|33584.2|33474|33573|33461.1|5
1647464280000|2022-03-16 20:58:00|33547|33451.9|33580.8|33471.1|33587.1|33476.2|33547|33451.9|13
1647464290000|2022-03-16 20:58:10|33574|33474|33578|33484|33592.1|33484|33574|33468.8|13
1647464300000|2022-03-16 20:58:20|33577.5|33480.5|33577.2|33477|33589.4|33484|33576|33468.1|16
1647464310000|2022-03-16 20:58:30|33589.4|33469.4|33591.8|33471.8|33596|33480.8|33576|33467.2|17
1647464320000|2022-03-16 20:58:40|33590.6|33474.7|33600.7|33480.7|33603|33483|33584.1|33467|39
1647464330000|2022-03-16 20:58:50|33598|33486|33588.7|33469|33599.8|33486|33578.1|33467|27
1647464340000|2022-03-16 20:59:00|33586|33466|33564.7|33495.7|33593.7|33504|33564.7|33466|16
1647464350000|2022-03-16 20:59:10|33594.2|33492.6|33603.5|33483.5|33605.4|33509|33584.2|33478|22
1647464360000|2022-03-16 20:59:20|33605.8|33485.8|33600.8|33480.8|33605.8|33508.8|33572.9|33480.8|18
1647464370000|2022-03-16 20:59:30|33587.1|33467.1|33588.9|33468.9|33589|33469|33586.3|33466.3|8
1647464380000|2022-03-16 20:59:40|33589|33469|33590.2|33471.2|33590.7|33471.2|33584.5|33466.4|10
1647464390000|2022-03-16 20:59:50|33590|33471.3|33587.1|33474.1|33592.5|33474.1|33585.2|33465.2|9
1647464400000|2022-03-16 21:00:00|33607.3|33487.3|33612.5|33492.5|33612.5|33492.5|33607.3|33487.3|5
1647464410000|2022-03-16 21:00:10|33607.4|33487.4|33607|33487|33611.7|33491.7|33606.4|33486.4|4
1647464420000|2022-03-16 21:00:20|33612.9|33492.9|33617.7|33497.7|33617.7|33497.7|33612.5|33492.5|4
1647464430000|2022-03-16 21:00:30|33614.8|33494.8|33614.8|33494.8|33614.8|33494.8|33614.8|33494.8|1
1647464440000|2022-03-16 21:00:40|33614.4|33494.4|33606.9|33486.9|33614.4|33494.4|33606.9|33486.9|5
1647464450000|2022-03-16 21:00:50|33605|33485|33607.7|33487.7|33608.3|33488.3|33604.5|33484.5|6
1647464460000|2022-03-16 21:01:00|33608.9|33488.9|33613.2|33493.2|33613.3|33493.3|33608.9|33488.9|4
1647464470000|2022-03-16 21:01:10|33613|33493|33613|33493|33613|33493|33613|33493|1
1647464480000|2022-03-16 21:01:20|33608.8|33488.8|33608.8|33488.8|33608.8|33488.8|33608.8|33488.8|1
1647464500000|2022-03-16 21:01:40|33607.5|33487.5|33607.5|33487.5|33607.5|33487.5|33607.5|33487.5|1
1647464510000|2022-03-16 21:01:50|33608.9|33488.9|33608.9|33488.9|33608.9|33488.9|33608.9|33488.9|1
1647464520000|2022-03-16 21:02:00|33608.3|33488.3|33612.1|33492.1|33612.1|33492.1|33608.3|33488.3|2
1647464530000|2022-03-16 21:02:10|33610.2|33490.2|33610.2|33490.2|33610.2|33490.2|33610.2|33490.2|1
1647464540000|2022-03-16 21:02:20|33610.3|33490.3|33610.3|33490.3|33610.3|33490.3|33610.3|33490.3|1
1647464600000|2022-03-16 21:03:20|33609.4|33489.4|33609.4|33489.4|33609.4|33489.4|33609.4|33489.4|1
1647464610000|2022-03-16 21:03:30|33609.9|33489.9|33602.9|33484.9|33617.1|33497.1|33602.9|33484.7|10
1647464630000|2022-03-16 21:03:50||33485||33485||33485||33485|1
1647464650000|2022-03-16 21:04:10|33601.7|33486.3|33601.7|33486.3|33601.7|33486.3|33601.7|33486.3|1
1647464660000|2022-03-16 21:04:20|33600.5|33482.8|33600.5|33482.8|33600.5|33482.8|33600.5|33482.8|1
1647464670000|2022-03-16 21:04:30|33600.4|33482.9|33599.9|33485.7|33600.4|33485.7|33599.9|33482.9|3
1647464680000|2022-03-16 21:04:40|33599|33485.9|33594.7|33477.1|33599|33485.9|33590.5|33477.1|3
1647464690000|2022-03-16 21:04:50|33590.5|33477.3|33590.5|33477.3|33590.5|33477.3|33590.5|33477.3|1
1647464700000|2022-03-16 21:05:00|33594.5|33494.2|33608.9|33488.9|33609|33494.2|33594.5|33478.8|12
1647464710000|2022-03-16 21:05:10|33606.8|33486.8|33609.8|33489.8|33610|33490|33606.8|33486.8|7
1647464720000|2022-03-16 21:05:20|33609.5|33489.5|33615.2|33495.2|33615.2|33495.2|33609.5|33489.5|3
1647464730000|2022-03-16 21:05:30|33603.9|33490|33605|33490.8|33608.8|33490.8|33603.9|33489.6|4
1647464740000|2022-03-16 21:05:40|33605.4|33494.7|33610.8|33490.8|33610.8|33497.1|33605.4|33490.8|4
1647464750000|2022-03-16 21:05:50|33608.4|33488.4|33609.1|33489.1|33609.3|33489.3|33608.4|33488.4|5
1647464760000|2022-03-16 21:06:00|33609.2|33489.5|33609.4|33489.5|33609.4|33491|33609.1|33489.5|4
1647464770000|2022-03-16 21:06:10|33609|33494.8|33609.2|33490.8|33611.8|33494.8|33609|33490.8|3
1647464780000|2022-03-16 21:06:20|33609.5|33490.3|33609.2|33489.2|33610|33490.3|33608.6|33488.6|7
1647464790000|2022-03-16 21:06:30|33605.1|33485.9|33606.3|33486.8|33606.3|33487.1|33605.1|33485.9|3
1647464800000|2022-03-16 21:06:40|33607.4|33487.4|33607.4|33487.4|33607.4|33487.4|33607.4|33487.4|1
1647464810000|2022-03-16 21:06:50|33603.9|33483.9|33610.7|33490.7|33610.7|33492.6|33603.9|33483.9|4
1647464820000|2022-03-16 21:07:00|33610.1|33490.1|33608|33488.3|33610.1|33490.1|33608|33488.3|6
1647464830000|2022-03-16 21:07:10|33607.6|33487.6|33604.9|33484.9|33607.6|33487.6|33604.9|33484.9|2
1647464840000|2022-03-16 21:07:20|33608.5|33488.5|33609.3|33489.3|33609.3|33489.3|33608.5|33488.5|3
1647464850000|2022-03-16 21:07:30|33608.1|33488.1|33608.1|33488.1|33608.1|33488.1|33608.1|33488.1|1
1647464870000|2022-03-16 21:07:50|33606.4|33486.4|33606.4|33486.4|33606.4|33486.4|33606.4|33486.4|1
1647464880000|2022-03-16 21:08:00|33607|33487|33596.3|33476.3|33607|33487|33596.3|33476.3|6
1647464890000|2022-03-16 21:08:10|33595.8|33475.8|33595.8|33475.8|33595.8|33475.8|33595.8|33475.8|1
1647464910000|2022-03-16 21:08:30|33594|33474|33594|33474|33594|33474|33594|33474|1
1647464920000|2022-03-16 21:08:40|33594.3|33474.3|33585.5|33465.5|33594.3|33474.3|33585.5|33465.5|3
1647464930000|2022-03-16 21:08:50|33586.1|33466.1|33581.5|33461.5|33586.1|33466.1|33581.1|33461.1|6
1647464940000|2022-03-16 21:09:00|33581.6|33461.6|33581|33461|33581.6|33461.6|33581|33461|2
1647464960000|2022-03-16 21:09:20|33581.6|33461.6|33582.5|33462.5|33582.5|33462.5|33581.6|33461.6|2
1647464970000|2022-03-16 21:09:30|33582.6|33462.6|33582.7|33462.7|33582.7|33462.7|33582.6|33462.6|2
1647464980000|2022-03-16 21:09:40|33582.9|33462.9|33583.1|33463.1|33583.1|33463.1|33582.9|33462.9|2
1647464990000|2022-03-16 21:09:50|33583.2|33463.2|33582.9|33462.9|33583.2|33463.2|33582.9|33462.9|9
1647465000000|2022-03-16 21:10:00|33594.7|33474.7|33606.2|33506|33609.5|33508.1|33588.3|33474.7|12
1647465010000|2022-03-16 21:10:10|33600|33509|33607.4|33487.4|33607.5|33509|33600|33487.4|11
1647465020000|2022-03-16 21:10:20|33598|33512|33602.5|33487.8|33615.2|33512|33565.2|33487.3|9
1647465030000|2022-03-16 21:10:30|33613.9|33493.9|33608|33488|33613.9|33515|33598|33488|13
1647465040000|2022-03-16 21:10:40|33597|33514|33599|33513.2|33604.4|33515|33597|33508.5|13
1647465050000|2022-03-16 21:10:50|33610.9|33490.9|33606.1|33502.4|33610.9|33516|33574.2|33489.6|12
1647465060000|2022-03-16 21:11:00|33610.9|33490.9|33608.2|33493.2|33610.9|33513.3|33596.7|33488.9|12
1647465070000|2022-03-16 21:11:10|33609.5|33491.8|33566.5|33497.9|33610.1|33497.9|33566.5|33491.2|5
1647465080000|2022-03-16 21:11:20|33609.6|33491.4|33594|33519|33609.6|33519|33594|33491.4|5
1647465090000|2022-03-16 21:11:30|33593|33518|33567.6|33503.7|33594|33519|33567.6|33503.7|3
1647465100000|2022-03-16 21:11:40|33609.3|33492.2|33609.1|33492.3|33609.3|33518.7|33593.2|33489.1|9
1647465110000|2022-03-16 21:11:50|33569.8|33497.4|33609.6|33494.9|33609.6|33518.9|33569.8|33492.5|10
1647465120000|2022-03-16 21:12:00|33610.8|33490.8|33599.8|33508.4|33610.8|33518|33593.6|33489|12
1647465130000|2022-03-16 21:12:10|33593|33519|33593|33519|33604.1|33519|33593|33497.6|4
1647465140000|2022-03-16 21:12:20|33566.5|33498.7|33592|33521|33592|33521|33566.5|33498.7|2
1647465160000|2022-03-16 21:12:40|33566.5|33498.7|33592.6|33518.7|33608.2|33518.7|33566.5|33490.5|4
1647465170000|2022-03-16 21:12:50|33596.6|33513.4|33605.8|33489.8|33608.3|33513.4|33596.6|33487.6|11
1647465180000|2022-03-16 21:13:00|33604.4|33497.4|33608.4|33488.4|33608.4|33498.4|33594.5|33488.4|10
1647465190000|2022-03-16 21:13:10|33605.6|33489.7|33606|33489.4|33606|33497.6|33604.1|33489.4|9
1647465200000|2022-03-16 21:13:20|33567.7|33502.3|33591|33521|33591|33521|33567.7|33502.3|6
1647465210000|2022-03-16 21:13:30|33590|33518.1|33592.3|33518.6|33608.5|33518.6|33590|33488|11
1647465220000|2022-03-16 21:13:40|33590.6|33521.1|33601.1|33503.1|33606.6|33521.8|33581.3|33489|10
1647465230000|2022-03-16 21:13:50|33608.5|33488.5|33606.9|33488.8|33608.5|33488.8|33606.8|33488|4
1647465240000|2022-03-16 21:14:00|33593.6|33488.7|33593.6|33474.1|33593.6|33488.7|33590|33470|14
1647465250000|2022-03-16 21:14:10|33593.7|33474|33593.9|33473.9|33593.9|33474|33593.7|33473.9|4
1647465270000|2022-03-16 21:14:30|33569.1|33458.3|33593.7|33473.7|33593.9|33473.9|33569.1|33458.3|5
1647465280000|2022-03-16 21:14:40|33592.6|33472.6|33593.9|33473.9|33593.9|33473.9|33592.6|33472.6|8
1647465290000|2022-03-16 21:14:50|33593.8|33473.8|33593.9|33473.9|33593.9|33473.9|33569.6|33460.5|7
1647465300000|2022-03-16 21:15:00|33593.6|33473.6|33594|33474|33594|33474|33593.6|33473.6|5
1647465310000|2022-03-16 21:15:10|33571.1|33464.3|33593.9|33473.9|33593.9|33473.9|33571.1|33464.3|3
1647465320000|2022-03-16 21:15:20|33594|33474|33593.8|33473.8|33594|33474|33593.8|33473.8|3
1647465330000|2022-03-16 21:15:30|33593.9|33473.9|33593.9|33473.9|33594.1|33474.1|33587.2|33467.2|6
1647465340000|2022-03-16 21:15:40|33593.5|33473.5|33593.9|33473.9|33593.9|33473.9|33591.8|33471.8|5
1647465350000|2022-03-16 21:15:50|33570.2|33461.9|33593.9|33473.9|33593.9|33473.9|33570.2|33461.9|4
1647465360000|2022-03-16 21:16:00|33593.8|33473.8|33593.9|33473.9|33593.9|33473.9|33593.8|33473.8|2
1647465370000|2022-03-16 21:16:10|33593.8|33473.8|33593.8|33473.8|33593.8|33473.8|33569.1|33458.3|3
1647465380000|2022-03-16 21:16:20|33593.5|33473.5|33591.8|33471.8|33593.7|33473.7|33591.8|33471.8|4
1647465390000|2022-03-16 21:16:30|33593.7|33473.7|33593.8|33473.8|33593.8|33473.8|33593.7|33473.7|2
1647465400000|2022-03-16 21:16:40|33569.1|33458.3|33593.7|33476|33593.9|33490|33569.1|33458.3|5
1647465410000|2022-03-16 21:16:50|33594|33474|33594|33474|33594|33474|33592.9|33472.9|3
1647465420000|2022-03-16 21:17:00|33573.1|33463.7|33597|33477|33597|33477|33573.1|33463.7|5
1647465430000|2022-03-16 21:17:10|33594|33474|33594|33474|33594|33474|33594|33474|1
1647465440000|2022-03-16 21:17:20|33569.1|33458.3|33594|33474|33595.3|33475.3|33569.1|33458.3|4
1647465460000|2022-03-16 21:17:40|33569.1|33458.3|33594|33474|33594|33474|33569.1|33458.3|3
1647465470000|2022-03-16 21:17:50|33590|33490|33594|33474|33594|33490|33590|33474|2
1647465480000|2022-03-16 21:18:00|33593.9|33473.9|33588.1|33487.9|33593.9|33487.9|33588.1|33471.1|6
1647465490000|2022-03-16 21:18:10|33594.1|33474.1|33593|33473|33594.1|33474.1|33570.4|33459.9|6
1647465500000|2022-03-16 21:18:20|33595.4|33475.4|33594.1|33474.1|33595.4|33475.4|33594.1|33474.1|2
1647465510000|2022-03-16 21:18:30|33591.7|33471.7|33592.9|33472.9|33592.9|33472.9|33591.7|33471.7|2
1647465520000|2022-03-16 21:18:40|33591.5|33471.5|33595|33475|33598|33478|33573.8|33459.1|7
1647465530000|2022-03-16 21:18:50|33594.3|33474.3|33594.3|33474.3|33594.6|33474.6|33591.4|33471.4|7
1647465540000|2022-03-16 21:19:00|33593|33473|33594.6|33474.6|33594.6|33474.6|33585.8|33466|6
1647465560000|2022-03-16 21:19:20|33588|33490|33594.6|33474.6|33594.6|33490|33587|33474.6|3
1647465570000|2022-03-16 21:19:30|33573.2|33460.2|33586.4|33473|33586.9|33507.8|33557.7|33460.2|5
1647465580000|2022-03-16 21:19:40|33593.4|33478.9|33593.4|33478.9|33593.4|33480.8|33592.3|33478.9|3
1647465590000|2022-03-16 21:19:50|33594.6|33474.6|33586.2|33466.2|33594.6|33474.6|33578.6|33462.7|5
1647465600000|2022-03-16 21:20:00|33594.6|33474.6|33594.6|33474.6|33594.6|33474.6|33594.6|33474.6|1
1647465620000|2022-03-16 21:20:20|33576.2|33461.6|33593.8|33473.8|33594.7|33474.7|33576.2|33461.6|6
1647465630000|2022-03-16 21:20:30|33594|33474|33594|33474|33594|33474|33594|33474|1
1647465640000|2022-03-16 21:20:40|33592.8|33472.8|33592.8|33472.8|33592.8|33472.8|33592.8|33472.8|1
1647465650000|2022-03-16 21:20:50|33593.4|33473.4|33594|33474|33594|33474|33578.7|33462.6|6
1647465660000|2022-03-16 21:21:00|33593.8|33473.8|33586.7|33466.7|33593.8|33473.8|33568.6|33448.6|5
1647465670000|2022-03-16 21:21:10|33574.8|33454.8|33586.9|33466.9|33586.9|33466.9|33574.8|33454.8|4
1647465680000|2022-03-16 21:21:20|33587.7|33467.7|33571.3|33451.3|33589.5|33469.5|33560.5|33440.5|7
1647465690000|2022-03-16 21:21:30|33593.6|33473.6|33593.7|33473.7|33593.7|33473.7|33593.2|33473.2|3
1647465700000|2022-03-16 21:21:40|33581.6|33461.6|33588.5|33468.5|33588.5|33468.5|33581.6|33461.6|5
1647465710000|2022-03-16 21:21:50|33588|33468|33588.7|33468.7|33589.2|33469.2|33587.9|33467.9|4
1647465720000|2022-03-16 21:22:00|33579.6|33459.6|33588.5|33468.5|33588.8|33468.8|33579.6|33459.6|5
1647465730000|2022-03-16 21:22:10|33588.2|33468.2|33588.6|33468.6|33588.6|33468.6|33588.2|33468.2|2
1647465740000|2022-03-16 21:22:20|33588.3|33468.3|33586.4|33466.5|33588.3|33468.3|33583|33463|4
1647465750000|2022-03-16 21:22:30|33594.9|33474.9|33594.8|33474.8|33594.9|33474.9|33594.8|33474.8|2
1647465760000|2022-03-16 21:22:40|33595.1|33475.1|33595.1|33475.1|33595.1|33475.1|33576.3|33461.7|6
1647465770000|2022-03-16 21:22:50|33594.2|33474.2|33594.1|33474.1|33594.6|33474.6|33593.7|33473.7|4
1647465780000|2022-03-16 21:23:00|33581.3|33461.3|33587.6|33467.6|33587.6|33467.6|33581.3|33461.3|3
1647465790000|2022-03-16 21:23:10|33588.1|33468.1|33588.9|33468.9|33589.5|33469.5|33588.1|33468.1|4
1647465800000|2022-03-16 21:23:20|33592.6|33472.6|33593.9|33473.9|33593.9|33473.9|33592.6|33472.6|3
1647465810000|2022-03-16 21:23:30|33573.3|33460.2|33589.6|33473.9|33590.1|33476.2|33573.3|33460.2|10
1647465820000|2022-03-16 21:23:40|33589.9|33472.3|33594.7|33474.7|33595.1|33475.1|33589.9|33472.3|5
1647465830000|2022-03-16 21:23:50|33595.2|33475.2|33594.6|33474.6|33595.2|33475.2|33594.4|33474.4|7
1647465840000|2022-03-16 21:24:00|33584|33464|33591|33471|33591|33471|33584|33464|8
1647465850000|2022-03-16 21:24:10|33588.8|33468.8|33589.3|33469.3|33589.3|33469.3|33588.2|33468.2|4
1647465860000|2022-03-16 21:24:20|33594.3|33474.3|33595.3|33475.3|33595.3|33475.3|33594|33474|3
1647465870000|2022-03-16 21:24:30|33575.1|33460.9|33595.3|33475.3|33595.3|33475.3|33575.1|33460.9|3
1647465880000|2022-03-16 21:24:40|33594.2|33474.2|33594|33474|33594.8|33474.8|33594|33474|4
1647465890000|2022-03-16 21:24:50|33597.9|33477.9|33591.4|33471.4|33597.9|33477.9|33584.8|33468|7
1647465900000|2022-03-16 21:25:00|33591.6|33471.6|33593.9|33473.9|33593.9|33473.9|33590.2|33470.2|5
1647465910000|2022-03-16 21:25:10|33593|33473|33595.7|33475.7|33597|33477|33593|33473|7
1647465920000|2022-03-16 21:25:20|33585.1|33465.1|33591|33471|33591|33471|33585.1|33465.1|4
1647465930000|2022-03-16 21:25:30|33588.7|33468.7|33589.7|33469.7|33590.4|33470.4|33588.7|33468.7|4
1647465940000|2022-03-16 21:25:40|33573.5|33460.1|33588.5|33468.5|33589.5|33469.5|33573.5|33460.1|5
1647465950000|2022-03-16 21:25:50|33588|33468|33588.7|33468.7|33588.7|33468.7|33587.9|33467.9|4
1647465960000|2022-03-16 21:26:00|33589.5|33469.5|33594.8|33474.8|33594.8|33474.8|33588.7|33468.7|5
1647465970000|2022-03-16 21:26:10|33579|33459|33588.8|33468.8|33588.8|33468.8|33579|33459|5
1647465980000|2022-03-16 21:26:20|33588.6|33468.6|33589.5|33469.5|33589.5|33469.5|33588|33468|6
1647465990000|2022-03-16 21:26:30|33594.8|33474.8|33594.2|33474.2|33594.9|33474.9|33593.7|33473.7|4
1647466000000|2022-03-16 21:26:40|33580.4|33460.4|33589.8|33469.8|33589.8|33469.8|33580.4|33460.4|6
1647466010000|2022-03-16 21:26:50|33588.4|33468.4|33589.5|33469.5|33589.5|33469.5|33588|33468|3
1647466020000|2022-03-16 21:27:00|33576.8|33461.4|33593.5|33473.5|33594.6|33474.6|33576.8|33461.4|5
1647466030000|2022-03-16 21:27:10|33593.8|33473.8|33594.1|33474.1|33594.7|33474.7|33593.8|33473.8|8
1647466040000|2022-03-16 21:27:20|33594.3|33474.3|33594.3|33474.3|33594.3|33474.3|33594.2|33474.2|3
1647466050000|2022-03-16 21:27:30|33594.4|33474.4|33589.4|33469.4|33594.4|33474.4|33582.2|33462.2|5
1647466060000|2022-03-16 21:27:40|33589.5|33469.5|33587.9|33467.9|33589.5|33469.5|33587.9|33467.9|4
1647466070000|2022-03-16 21:27:50|33582.2|33462.2|33595.3|33475.3|33595.4|33475.4|33582.2|33462.2|4
1647466100000|2022-03-16 21:28:20|33565.4|33515.4|33595.7|33478.6|33595.7|33515.4|33563.4|33458.3|7
1647466110000|2022-03-16 21:28:30|33595.3|33475.3|33595.3|33475.3|33595.3|33475.3|33595|33475|5
1647466120000|2022-03-16 21:28:40|33593.3|33473.3|33596.8|33476.8|33596.9|33476.9|33584.7|33464.7|10
1647466130000|2022-03-16 21:28:50|33596.5|33476.5|33596.5|33476.5|33596.5|33476.5|33596.5|33476.5|1
1647466140000|2022-03-16 21:29:00|33596.4|33476.4|33597.5|33477.5|33597.8|33477.9|33595.8|33475.8|9
1647466150000|2022-03-16 21:29:10|33586.3|33467.3|33596.2|33476.2|33596.2|33507|33557|33467.3|6
1647466160000|2022-03-16 21:29:20|33596.6|33476.6|33596.4|33476.4|33597.5|33478|33595.2|33475.2|8
1647466170000|2022-03-16 21:29:30|33596.8|33476.8|33590.1|33470.1|33596.8|33476.8|33580.1|33461.9|8
1647466180000|2022-03-16 21:29:40|33589.8|33469.8|33590.1|33470.1|33590.6|33470.6|33589.4|33469.4|4
1647466190000|2022-03-16 21:29:50|33589.9|33469.9|33596.5|33476.5|33596.5|33476.5|33589.9|33469.9|4
1647466200000|2022-03-16 21:30:00|33563.8|33513.8|33595.7|33475.7|33596.3|33513.8|33563.8|33460.4|9
1647466210000|2022-03-16 21:30:10|33594.3|33474.3|33595.8|33475.8|33597.5|33477.5|33594.3|33474.3|5
1647466220000|2022-03-16 21:30:20|33584.9|33464.9|33591.4|33471.4|33591.4|33471.4|33584.9|33464.9|7
1647466230000|2022-03-16 21:30:30|33588.3|33468.3|33588|33468|33588.3|33468.3|33588|33468|2
1647466240000|2022-03-16 21:30:40|33582.3|33464|33595.8|33475.8|33595.8|33475.8|33582.3|33464|3
1647466250000|2022-03-16 21:30:50|33595.7|33475.7|33595.7|33475.7|33595.7|33475.7|33576.8|33461.6|4
1647466260000|2022-03-16 21:31:00|33595.1|33475.1|33594.4|33474.4|33595.1|33475.1|33594.4|33474.4|2
1647466270000|2022-03-16 21:31:10|33594.1|33474.1|33594.1|33474.1|33594.1|33474.1|33593.3|33473.3|5
1647466280000|2022-03-16 21:31:20|33594.4|33474.4|33588.8|33468.8|33594.4|33474.4|33583.1|33463.1|5
1647466290000|2022-03-16 21:31:30|33588.5|33468.5|33594.1|33474.1|33594.1|33474.1|33588.5|33468.5|3
1647466300000|2022-03-16 21:31:40|33594.8|33474.8|33594.8|33474.8|33594.8|33474.8|33594.8|33474.8|1
1647466310000|2022-03-16 21:31:50|33579.4|33462.7|33584.5|33464.9|33584.5|33464.9|33579.4|33462.7|3
1647466320000|2022-03-16 21:32:00|33586.4|33466.4|33590.6|33470.6|33592.9|33472.9|33564.9|33444.9|6
1647466330000|2022-03-16 21:32:10|33599.1|33479.1|33592.7|33472.7|33599.4|33479.4|33591.7|33471.7|9
1647466340000|2022-03-16 21:32:20|33595.7|33475.7|33593.2|33473.2|33595.7|33475.7|33593.2|33473.2|6
1647466350000|2022-03-16 21:32:30|33598.2|33478.2|33597.5|33477.5|33598.2|33478.2|33597.5|33477.5|3
1647466360000|2022-03-16 21:32:40|33598|33478|33585.5|33465.5|33598.1|33478.1|33582.5|33462.5|5
1647466370000|2022-03-16 21:32:50|33596.5|33476.5|33596.4|33476.4|33596.6|33476.6|33596.2|33476.2|5
1647466380000|2022-03-16 21:33:00|33580.4|33460.4|33590|33470|33590|33470|33580.4|33460.4|7
1647466390000|2022-03-16 21:33:10|33589.9|33469.9|33594.3|33474.3|33596.1|33476.1|33589.9|33469.9|7
1647466400000|2022-03-16 21:33:20|33593.3|33473.3|33592|33472|33593.3|33473.3|33587|33467|6
1647466410000|2022-03-16 21:33:30|33589|33469|33589|33469|33589|33469|33589|33469|1
1647466420000|2022-03-16 21:33:40|33589.1|33469.1|33597.2|33477.2|33597.2|33477.2|33589.1|33469.1|4
1647466430000|2022-03-16 21:33:50|33597.3|33477.3|33595.5|33475.5|33597.3|33477.3|33580.9|33461.6|9
1647466440000|2022-03-16 21:34:00|33595.6|33475.6|33594.2|33474.2|33597.2|33477.2|33594.2|33474.2|6
1647466450000|2022-03-16 21:34:10|33597.9|33477.9|33597.8|33477.8|33597.9|33477.9|33597.6|33477.6|10
1647466460000|2022-03-16 21:34:20|33598.4|33478.4|33589.2|33469.2|33603|33483|33587.1|33467.1|6
1647466470000|2022-03-16 21:34:30|33589.9|33469.9|33596.2|33476.2|33596.8|33476.8|33589.9|33469.9|3
1647466480000|2022-03-16 21:34:40|33596.4|33476.4|33596.5|33476.5|33596.6|33476.6|33595.8|33475.8|7
1647466490000|2022-03-16 21:34:50|33595.9|33475.9|33597.1|33477.1|33597.1|33477.1|33579.3|33460.7|5
1647466500000|2022-03-16 21:35:00|33597|33477|33596.9|33476.9|33597|33477|33596.9|33476.9|2
1647466510000|2022-03-16 21:35:10|33597|33477|33597.1|33477.1|33597.1|33477.1|33597|33477|2
1647466520000|2022-03-16 21:35:20|33575.5|33458.9|33597.1|33477.1|33597.1|33477.1|33575.5|33458.9|2
1647466530000|2022-03-16 21:35:30|33597|33477|33597|33477|33597|33477|33597|33477|1
1647466540000|2022-03-16 21:35:40|33583.8|33463.8|33597.9|33477.9|33598|33478|33583.8|33463.8|5
1647466550000|2022-03-16 21:35:50|33597.5|33477.5|33596.6|33476.6|33597.5|33477.5|33596.6|33476.6|7
1647466560000|2022-03-16 21:36:00|33596.9|33476.9|33589.2|33469.2|33597.1|33477.1|33586.9|33466.9|8
1647466570000|2022-03-16 21:36:10|33590.1|33470.1|33591.4|33471.4|33591.4|33471.4|33590|33470|4
1647466580000|2022-03-16 21:36:20|33595.3|33475.3|33586.3|33466.3|33595.3|33475.3|33583.2|33463.2|5
1647466590000|2022-03-16 21:36:30|33588.1|33468.1|33595.5|33475.5|33595.6|33475.6|33588.1|33468.1|4
1647466600000|2022-03-16 21:36:40|33583|33463.4|33590.3|33470.3|33590.4|33470.4|33583|33463.4|6
1647466610000|2022-03-16 21:36:50|33589.9|33469.9|33594.8|33474.8|33596.3|33476.3|33589.4|33469.4|10
1647466620000|2022-03-16 21:37:00|33594.1|33474.1|33591|33471|33594.1|33474.1|33588.3|33468.3|4
1647466630000|2022-03-16 21:37:10|33592.7|33472.7|33590.5|33470.5|33593.4|33473.4|33590.4|33470.4|9
1647466640000|2022-03-16 21:37:20|33590|33470|33589.6|33469.6|33590|33470|33583.4|33463.4|6
1647466650000|2022-03-16 21:37:30|33595.6|33475.6|33595.7|33475.7|33595.9|33475.9|33595.6|33475.6|4
1647466660000|2022-03-16 21:37:40|33595.9|33475.9|33595|33475|33595.9|33475.9|33585.1|33465.1|8
1647466670000|2022-03-16 21:37:50|33595.1|33475.1|33597.5|33477.5|33597.9|33477.9|33594.6|33474.6|8
1647466680000|2022-03-16 21:38:00|33597.7|33477.7|33593.2|33473.2|33597.8|33477.8|33587.6|33467.6|7
1647466690000|2022-03-16 21:38:10|33594.5|33474.5|33595.7|33475.7|33595.7|33475.7|33594.5|33474.5|3
1647466700000|2022-03-16 21:38:20|33595.8|33475.8|33594.1|33474.1|33595.8|33475.8|33586.5|33466.5|5
1647466710000|2022-03-16 21:38:30|33593.3|33473.3|33597.8|33480.3|33598.4|33483.1|33593.3|33473.3|5
1647466720000|2022-03-16 21:38:40|33598|33481.4|33586.1|33466.8|33598|33481.4|33578.5|33461.1|4
1647466730000|2022-03-16 21:38:50|33588.2|33468.3|33588.2|33468.3|33588.2|33468.3|33584.5|33465.6|3
1647466740000|2022-03-16 21:39:00|33589|33469|33595.6|33475.6|33595.6|33475.6|33589|33469|6
1647466750000|2022-03-16 21:39:10|33595.2|33475.2|33589.5|33469.5|33595.2|33475.2|33584.4|33464.4|5
1647466760000|2022-03-16 21:39:20|33591|33471|33583.9|33463.9|33591|33471|33575.6|33455.6|5
1647466770000|2022-03-16 21:39:30|33595.9|33475.9|33596.7|33476.7|33596.7|33476.7|33595.7|33475.7|4
1647466780000|2022-03-16 21:39:40|33583.8|33463.8|33589.5|33469.5|33589.5|33469.5|33583.8|33463.8|6
1647466790000|2022-03-16 21:39:50|33591|33471|33598.7|33478.7|33598.9|33478.9|33591|33471|4
1647466800000|2022-03-16 21:40:00|33598.3|33478.3|33598.6|33478.6|33598.6|33478.6|33598.3|33478.3|6
1647466810000|2022-03-16 21:40:10|33598.7|33478.7|33590.4|33470.4|33598.7|33478.7|33585.3|33465.3|7
1647466820000|2022-03-16 21:40:20|33597.2|33477.2|33599|33479|33601.8|33481.8|33597.2|33477.2|6
1647466830000|2022-03-16 21:40:30|33598.5|33478.5|33593.6|33473.6|33598.9|33478.9|33589.1|33469.1|9
1647466840000|2022-03-16 21:40:40|33593.3|33473.3|33592.2|33472.2|33595.1|33475.1|33592.2|33472.2|5
1647466850000|2022-03-16 21:40:50|33592.4|33472.4|33586.7|33468.8|33593.1|33473.1|33585.1|33467.3|5
1647466860000|2022-03-16 21:41:00|33588.9|33470.8|33597.7|33478.7|33597.8|33478.7|33588.9|33470.8|3
1647466870000|2022-03-16 21:41:10|33597.8|33477.8|33590.9|33470.9|33597.8|33477.8|33586.1|33466.1|4
1647466880000|2022-03-16 21:41:20|33592.5|33472.5|33595.6|33475.6|33597.4|33477.4|33592.4|33472.4|6
1647466890000|2022-03-16 21:41:30|33597.4|33477.4|33593.6|33473.6|33597.5|33477.5|33590.7|33470.7|6
1647466900000|2022-03-16 21:41:40|33591.3|33471.3|33589.4|33469.4|33591.3|33471.3|33589.4|33469.4|4
1647466910000|2022-03-16 21:41:50|33597.7|33477.7|33598|33479.7|33600.5|33483.1|33597.5|33477.5|6
1647466920000|2022-03-16 21:42:00|33596.8|33476.8|33598.1|33478.1|33598.2|33478.2|33596.8|33476.8|5
1647466930000|2022-03-16 21:42:10|33597.6|33477.6|33597.8|33477.8|33597.8|33477.8|33597.6|33477.6|4
1647466940000|2022-03-16 21:42:20|33598.1|33478.1|33589.5|33469.5|33598.1|33478.1|33589.5|33469.5|7
1647466950000|2022-03-16 21:42:30|33590.7|33470.7|33597.7|33479.8|33597.7|33479.8|33590.7|33470.7|3
1647466960000|2022-03-16 21:42:40|33597.8|33479.9|33598.4|33478.4|33598.7|33479.9|33597.8|33478.4|4
1647466970000|2022-03-16 21:42:50|33598.5|33478.5|33592.2|33472.2|33603.4|33483.4|33588.4|33468.4|9
1647466980000|2022-03-16 21:43:00|33594.3|33474.3|33595.6|33475.6|33596|33476|33594.3|33474.3|3
1647466990000|2022-03-16 21:43:10|33593.7|33473.7|33594.3|33474.3|33594.3|33474.3|33593.4|33473.4|3
1647467000000|2022-03-16 21:43:20|33593.7|33473.7|33588.9|33468.9|33598.2|33478.2|33588.3|33468.3|6
1647467010000|2022-03-16 21:43:30|33591.4|33471.4|33597.9|33477.9|33597.9|33477.9|33591.4|33471.4|3
1647467020000|2022-03-16 21:43:40|33598.3|33478.3|33598.3|33478.3|33598.3|33478.3|33598.3|33478.3|1
1647467030000|2022-03-16 21:43:50|33598.2|33478.2|33588.5|33468.5|33598.3|33478.3|33588.5|33468.5|8
1647467040000|2022-03-16 21:44:00|33590.5|33470.5|33590.9|33470.9|33594.2|33474.2|33590.5|33470.5|4
1647467050000|2022-03-16 21:44:10|33592.3|33472.3|33588.1|33468.1|33598.7|33478.7|33587.3|33467.3|4
1647467060000|2022-03-16 21:44:20|33590|33470|33592.3|33472.3|33592.3|33472.3|33590|33470|3
1647467070000|2022-03-16 21:44:30|33593.8|33473.8|33587.1|33471.5|33594.5|33474.5|33587.1|33469.2|6
1647467080000|2022-03-16 21:44:40|33589.2|33473.2|33594.6|33480.3|33596.3|33482|33589.2|33473.1|6
1647467090000|2022-03-16 21:44:50|33593.8|33479.2|33598.1|33478.1|33600|33480|33593.8|33476.1|12
1647467100000|2022-03-16 21:45:00|33592.5|33472.5|33598.2|33478.2|33598.5|33478.5|33592.5|33472.5|20
1647467110000|2022-03-16 21:45:10|33586.6|33466.6|33595.5|33475.5|33596.2|33476.2|33585.8|33465.8|17
1647467120000|2022-03-16 21:45:20|33595.3|33475.3|33595.1|33475.1|33595.7|33475.7|33594.8|33474.8|12
1647467130000|2022-03-16 21:45:30|33600.1|33486.1|33600.2|33486.1|33601|33519.2|33568.1|33486.1|27
1647467140000|2022-03-16 21:45:40|33600.4|33485.5|33602.1|33482.1|33602.5|33518.7|33568.2|33481.7|19
1647467150000|2022-03-16 21:45:50|33602|33482|33602.5|33482.5|33602.6|33482.6|33601.9|33481.9|12
1647467160000|2022-03-16 21:46:00|33602.3|33482.3|33596.6|33476.6|33602.3|33482.3|33585.7|33465.7|25
1647467170000|2022-03-16 21:46:10|33596.4|33476.4|33602.3|33482.3|33603.1|33483.1|33596.3|33476.3|14
1647467180000|2022-03-16 21:46:20|33602.5|33482.5|33602.2|33482.2|33602.5|33482.5|33601.6|33481.6|12
1647467190000|2022-03-16 21:46:30|33602.4|33482.4|33595.4|33475.4|33602.4|33482.4|33584.6|33464.6|28
1647467200000|2022-03-16 21:46:40|33595.7|33475.7|33601.4|33481.4|33602|33482|33595.7|33475.7|18
1647467210000|2022-03-16 21:46:50|33588.9|33468.9|33595.6|33475.6|33595.8|33475.8|33588.4|33468.4|19
1647467220000|2022-03-16 21:47:00|33595.4|33475.4|33596.1|33476.1|33596.2|33476.2|33595.4|33475.4|8
1647467230000|2022-03-16 21:47:10|33595.8|33475.8|33568|33518|33601.2|33518|33568|33475.8|7
1647467240000|2022-03-16 21:47:20|33601.2|33486.3|33568.5|33518.5|33601.2|33518.5|33568.5|33486.3|6
1647467250000|2022-03-16 21:47:30|33601.2|33486.3|33602.2|33483.5|33603|33518.5|33568.5|33482.5|11
1647467260000|2022-03-16 21:47:40|33585.6|33465.6|33595.1|33475.1|33595.8|33475.8|33584.6|33464.6|22
1647467270000|2022-03-16 21:47:50|33595.5|33475.5|33595.2|33475.2|33595.8|33475.8|33595.1|33475.1|7
1647467280000|2022-03-16 21:48:00|33587.5|33467.5|33568.4|33518.4|33601.4|33519|33568.4|33467.5|19
1647467290000|2022-03-16 21:48:10|33568.8|33518.8|33569.8|33519.8|33602.9|33520.3|33568.8|33486.2|15
1647467300000|2022-03-16 21:48:20|33602.6|33486.9|33569.6|33519.6|33603.4|33519.6|33569.6|33483.2|21
1647467310000|2022-03-16 21:48:30|33599.5|33488.8|33601.7|33481.7|33603.7|33519.6|33569.6|33481.7|21
1647467320000|2022-03-16 21:48:40|33602.1|33482.1|33602.3|33482.3|33602.6|33482.6|33602|33482|12
1647467330000|2022-03-16 21:48:50|33586.6|33466.6|33596.1|33476.1|33596.2|33476.2|33586.6|33466.6|12
1647467340000|2022-03-16 21:49:00|33595.9|33475.9|33601.2|33484.2|33603|33484.5|33595.9|33475.9|16
1647467350000|2022-03-16 21:49:10|33586.2|33466.2|33595.7|33475.7|33596.3|33476.3|33585.3|33465.3|17
1647467360000|2022-03-16 21:49:20|33595.4|33475.4|33595.9|33475.9|33595.9|33475.9|33595.2|33475.2|6
1647467370000|2022-03-16 21:49:30|33595.8|33475.8|33590.7|33470.7|33603.1|33485.6|33586.9|33466.9|12
1647467380000|2022-03-16 21:49:40|33591.4|33471.4|33596.3|33476.3|33596.7|33476.7|33591.4|33471.4|7
1647467390000|2022-03-16 21:49:50|33596.2|33476.2|33600.6|33486.9|33601|33520|33566.2|33465.5|17
1647467400000|2022-03-16 21:50:00|33569.1|33519.1|33601.2|33484.8|33603.3|33519.1|33568.1|33482.4|21
1647467410000|2022-03-16 21:50:10|33601.4|33485.2|33602.7|33482.7|33602.7|33518|33568|33482.2|10
1647467420000|2022-03-16 21:50:20|33601.1|33484.2|33595.6|33475.6|33601.8|33484.2|33591.9|33471.9|8
1647467430000|2022-03-16 21:50:30|33595.8|33475.8|33597.4|33477.4|33597.4|33477.4|33595.8|33475.8|6
1647467440000|2022-03-16 21:50:40|33597.2|33477.2|33593|33473|33599.4|33479.4|33591.9|33471.9|9
1647467450000|2022-03-16 21:50:50|33594.1|33474.1|33597|33477|33598.4|33478.4|33592.3|33472.3|7
1647467460000|2022-03-16 21:51:00|33596.7|33476.7|33599.9|33479.9|33601.6|33481.6|33596.7|33476.7|5
1647467470000|2022-03-16 21:51:10|33600.1|33480.1|33591.2|33471.2|33600.1|33480.1|33584.9|33464.9|7
1647467480000|2022-03-16 21:51:20|33591.1|33471.1|33590.7|33470.7|33602.3|33482.3|33587|33467|10
1647467490000|2022-03-16 21:51:30|33591.3|33471.3|33594.7|33474.7|33594.7|33474.7|33591.3|33471.3|7
1647467500000|2022-03-16 21:51:40|33593.9|33473.9|33589|33475.1|33595.8|33475.9|33588.2|33473.9|4
1647467510000|2022-03-16 21:51:50|33592.7|33473.5|33598.4|33481.7|33601.3|33482.9|33592.2|33473.5|9
1647467520000|2022-03-16 21:52:00|33599.3|33483.4|33600.4|33480.4|33602|33483.7|33582.8|33462.8|11
1647467530000|2022-03-16 21:52:10|33599.7|33479.7|33602.5|33482.5|33602.5|33482.5|33595.8|33475.8|7
1647467540000|2022-03-16 21:52:20|33600.1|33480.1|33598.7|33478.7|33600.1|33480.1|33598.7|33478.7|7
1647467550000|2022-03-16 21:52:30|33598.8|33478.8|33591.5|33471.5|33599.5|33479.5|33588.5|33468.5|7
1647467560000|2022-03-16 21:52:40|33592.8|33472.8|33597.6|33481.3|33597.6|33485.1|33592.6|33472.6|8
1647467570000|2022-03-16 21:52:50|33598.3|33481.6|33596.5|33480.9|33598.3|33481.6|33596.5|33480.9|2
1647467580000|2022-03-16 21:53:00|33558.9|33508.9|33595|33475|33595|33508.9|33558.9|33462.6|5
1647467590000|2022-03-16 21:53:10|33592.2|33472.2|33597.8|33477.8|33598.4|33478.4|33592.2|33472.2|7
1647467600000|2022-03-16 21:53:20|33596.8|33476.8|33589.5|33469.5|33596.8|33476.8|33582.3|33462.3|5
1647467610000|2022-03-16 21:53:30|33589.1|33469.1|33585|33465|33590.9|33470.9|33585|33465|4
1647467620000|2022-03-16 21:53:40|33587.5|33467.5|33588.9|33475.9|33588.9|33504.4|33554.4|33467.5|4
1647467630000|2022-03-16 21:53:50|33552.6|33502.6|33588.9|33475.9|33588.9|33502.6|33551.4|33475.9|3
1647467640000|2022-03-16 21:54:00|33594|33475.6|33593.6|33473.6|33594.9|33475.6|33589.3|33469.3|5
1647467650000|2022-03-16 21:54:10|33595.4|33475.4|33594|33474|33595.8|33475.8|33594|33474|4
1647467660000|2022-03-16 21:54:20|33593.6|33473.6|33583.8|33463.8|33595.4|33475.4|33579.4|33459.4|5
1647467670000|2022-03-16 21:54:30|33578.1|33458.1|33588.9|33475.6|33588.9|33475.6|33578.1|33458.1|2
1647467680000|2022-03-16 21:54:40|33589|33475.3|33587.9|33471.1|33589|33502.2|33552.2|33469|5
1647467690000|2022-03-16 21:54:50|33581.2|33461.2|33587.7|33467.7|33596.2|33476.2|33578.3|33458.3|9
1647467700000|2022-03-16 21:55:00|33588.1|33468.1|33603.3|33483.3|33609.6|33489.6|33588.1|33468.1|10
1647467710000|2022-03-16 21:55:10|33603.2|33483.2|33599|33479|33603.8|33483.8|33596.8|33476.8|6
1647467720000|2022-03-16 21:55:20|33599.9|33479.9|33596.5|33476.5|33599.9|33479.9|33596.5|33476.5|3
1647467730000|2022-03-16 21:55:30|33604.1|33484.1|33603.8|33483.8|33604.4|33484.4|33603.7|33483.7|4
1647467740000|2022-03-16 21:55:40|33603.6|33483.6|33598.8|33478.8|33604.2|33484.2|33598.8|33478.8|4
1647467750000|2022-03-16 21:55:50|33601.6|33481.6|33601.6|33481.6|33603.6|33483.6|33601.4|33481.4|5
1647467760000|2022-03-16 21:56:00|33600.2|33480.2|33599.7|33479.7|33601.5|33481.5|33599.7|33479.7|4
1647467770000|2022-03-16 21:56:10|33601.5|33481.5|33598.5|33478.5|33603.3|33483.3|33598.4|33478.4|9
1647467780000|2022-03-16 21:56:20|33594.1|33474.1|33597.6|33477.6|33601.3|33481.3|33592.5|33474.1|7
1647467800000|2022-03-16 21:56:40|33594.1|33474.1|33599.6|33479.6|33603|33483|33594|33474|6
1647467810000|2022-03-16 21:56:50|33597.5|33477.5|33601.2|33481.2|33602.3|33482.3|33597.5|33477.5|3
1647467820000|2022-03-16 21:57:00|33600.4|33480.4|33593.3|33473.3|33602|33482|33593.3|33473.3|7
1647467830000|2022-03-16 21:57:10|33593.8|33473.8|33595.8|33475.8|33596.3|33476.3|33591.7|33471.7|7
1647467840000|2022-03-16 21:57:20|33595.6|33475.6|33593.3|33474.6|33595.6|33475.6|33593.3|33474.6|4
1647467850000|2022-03-16 21:57:30|33593.5|33474.7|33593.4|33474.7|33593.5|33474.7|33593.3|33474.6|6
1647467860000|2022-03-16 21:57:40|33600|33480|33592|33472|33600|33480|33592|33472|5
1647467870000|2022-03-16 21:57:50|33592.5|33472.5|33595.9|33475.9|33598.3|33478.3|33592.5|33472.5|7
1647467880000|2022-03-16 21:58:00|33596.2|33476.2|33607.2|33487.2|33607.2|33487.2|33593.7|33473.7|12
1647467890000|2022-03-16 21:58:10|33607|33487|33602.2|33482.2|33607|33487|33602.2|33482.2|7
1647467900000|2022-03-16 21:58:20|33599.7|33479.7|33600.7|33480.7|33601|33481|33597.7|33477.7|7
1647467910000|2022-03-16 21:58:30|33604.1|33484.1|33608.3|33488.3|33609.8|33489.8|33600|33480|11
1647467920000|2022-03-16 21:58:40|33607.4|33487.4|33607.9|33487.9|33607.9|33487.9|33600.7|33480.7|12
1647467930000|2022-03-16 21:58:50|33606.1|33486.1|33604.7|33484.7|33607.9|33487.9|33604.7|33484.7|4
1647467940000|2022-03-16 21:59:00|33601.8|33481.8|33598.1|33478.1|33606.3|33486.3|33598.1|33478.1|9
1647467950000|2022-03-16 21:59:10|33609.4|33489.4|33606.1|33486.1|33611.6|33491.6|33606.1|33486.1|10
1647467960000|2022-03-16 21:59:20|33603.9|33483.9|33604|33484|33604|33484|33603.9|33483.9|2
1647467970000|2022-03-16 21:59:30|33606.1|33486.1|33604.4|33484.4|33612.3|33492.3|33596|33476|8
1647467980000|2022-03-16 21:59:40|33604.3|33484.3|33609.7|33489.7|33611.2|33491.2|33604.3|33484.3|9
1647467990000|2022-03-16 21:59:50|33607.7|33487.7|33606.2|33486.2|33608.5|33488.5|33605.9|33485.9|17
1647468000000|2022-03-16 22:00:00|33620.2|33500.2|33622.7|33502.7|33623.6|33503.6|33613.4|33493.4|37
1647468010000|2022-03-16 22:00:10|33619.4|33499.4|33623.1|33503.1|33625.6|33505.6|33618.1|33498.1|39
1647468020000|2022-03-16 22:00:20|33622.5|33502.5|33621.2|33501.2|33623.9|33503.9|33620.5|33500.5|36
1647468030000|2022-03-16 22:00:30|33620.7|33500.7|33620.9|33500.9|33621.8|33501.8|33617.6|33497.6|39
1647468040000|2022-03-16 22:00:40|33620.6|33500.6|33620.3|33500.3|33621.5|33501.5|33617.3|33497.3|34
1647468050000|2022-03-16 22:00:50|33618.3|33498.3|33621.5|33501.5|33623.9|33503.9|33616.2|33496.2|40
1647468060000|2022-03-16 22:01:00|33616.7|33496.7|33619.4|33499.4|33622.7|33502.7|33616.7|33496.7|37
1647468070000|2022-03-16 22:01:10|33619.1|33499.1|33619.6|33499.6|33624.2|33504.2|33618.6|33498.6|21
1647468080000|2022-03-16 22:01:20|33612.1|33492.1|33617.9|33497.9|33622.9|33502.9|33612.1|33492.1|31
1647468090000|2022-03-16 22:01:30|33618.6|33498.6|33618.8|33498.8|33620.6|33500.6|33614.7|33494.7|33
1647468100000|2022-03-16 22:01:40|33620.5|33500.5|33618.2|33498.2|33620.8|33500.8|33616.4|33496.4|34
1647468110000|2022-03-16 22:01:50|33617.4|33497.4|33621.4|33501.4|33626|33506|33617.4|33497.4|35
1647468120000|2022-03-16 22:02:00|33622.8|33502.8|33620.6|33500.6|33624.6|33504.6|33614.4|33494.4|39
1647468130000|2022-03-16 22:02:10|33622.9|33502.9|33619.8|33499.8|33623.4|33503.4|33618.7|33498.7|33
1647468140000|2022-03-16 22:02:20|33620.9|33500.9|33613.9|33493.9|33621.2|33501.2|33611.5|33491.5|38
1647468150000|2022-03-16 22:02:30|33613|33493|33617.2|33497.2|33617.5|33497.5|33612.7|33492.7|29
1647468160000|2022-03-16 22:02:40|33616.1|33496.1|33614.1|33494.1|33619.9|33499.9|33611.6|33491.6|33
1647468170000|2022-03-16 22:02:50|33616.1|33496.1|33615.1|33495.1|33618.4|33498.4|33609.1|33489.1|37
1647468180000|2022-03-16 22:03:00|33613.9|33493.9|33615.9|33495.9|33618|33498|33613.9|33493.9|34
1647468190000|2022-03-16 22:03:10|33617.1|33497.1|33620.3|33500.3|33621|33501|33613.4|33493.4|35
1647468200000|2022-03-16 22:03:20|33618.9|33498.9|33617.1|33497.1|33619.7|33499.7|33613.3|33493.3|32
1647468210000|2022-03-16 22:03:30|33616.8|33496.8|33614.3|33494.3|33617.4|33497.4|33609.6|33489.6|36
1647468220000|2022-03-16 22:03:40|33613.5|33493.5|33616.6|33496.6|33617.7|33497.7|33611.1|33491.1|33
1647468230000|2022-03-16 22:03:50|33618.2|33498.2|33621|33501|33622.9|33502.9|33611.4|33491.4|26
1647468240000|2022-03-16 22:04:00|33620.9|33500.9|33611.7|33491.7|33620.9|33500.9|33596.3|33476.3|37
1647468250000|2022-03-16 22:04:10|33615|33495|33608|33488|33615|33495|33605.9|33485.9|40
1647468260000|2022-03-16 22:04:20|33606.3|33486.3|33609.9|33489.9|33613|33493|33605.4|33485.4|39
1647468270000|2022-03-16 22:04:30|33606.9|33486.9|33612.8|33492.8|33616.7|33496.7|33602.2|33482.2|38
1647468280000|2022-03-16 22:04:40|33613.8|33493.8|33613.4|33493.4|33614.7|33494.7|33602.5|33482.5|40
1647468290000|2022-03-16 22:04:50|33611.3|33491.3|33606.5|33486.5|33615.6|33495.6|33603.9|33483.9|39
1647468300000|2022-03-16 22:05:00|33607.1|33487.1|33605.5|33485.5|33617.1|33497.1|33605.5|33485.5|33
1647468310000|2022-03-16 22:05:10|33605.6|33485.6|33604.3|33484.3|33605.6|33485.6|33603.4|33483.4|17
1647468320000|2022-03-16 22:05:20|33605.1|33485.1|33609.9|33489.9|33613.3|33493.3|33602.7|33482.7|30
1647468330000|2022-03-16 22:05:30|33609.6|33489.6|33608.3|33488.3|33614.5|33494.5|33602.2|33482.2|25
1647468340000|2022-03-16 22:05:40|33608.4|33488.4|33608.6|33488.6|33608.8|33488.8|33608.2|33488.2|9
1647468350000|2022-03-16 22:05:50|33609.3|33489.3|33607.8|33487.8|33609.4|33489.4|33607.6|33487.6|10
1647468360000|2022-03-16 22:06:00|33608|33488|33610.9|33490.9|33610.9|33490.9|33604.4|33484.4|23
1647468370000|2022-03-16 22:06:10|33612.6|33492.6|33606.4|33486.4|33612.6|33492.6|33604.6|33484.6|13
1647468380000|2022-03-16 22:06:20|33607.8|33487.8|33612.5|33492.5|33615.4|33495.4|33603.2|33483.2|36
1647468390000|2022-03-16 22:06:30|33611.9|33491.9|33608.2|33488.2|33614.6|33523.1|33572.9|33484.9|31
1647468400000|2022-03-16 22:06:40|33609.2|33489.2|33607.9|33491.6|33614.4|33522.8|33572.6|33482.9|36
1647468410000|2022-03-16 22:06:50|33610.5|33490.5|33606.4|33486.4|33614.1|33494.1|33603.7|33483.7|38
1647468420000|2022-03-16 22:07:00|33608.4|33488.4|33612.2|33492.2|33614.9|33494.9|33607.5|33487.5|38
1647468430000|2022-03-16 22:07:10|33616.6|33496.6|33613.6|33493.6|33616.6|33496.6|33610.5|33490.5|38
1647468440000|2022-03-16 22:07:20|33612.8|33492.8|33608.3|33488.3|33619.2|33499.2|33608.3|33488.3|37
1647468450000|2022-03-16 22:07:30|33609.3|33489.3|33613.9|33493.9|33616.7|33496.7|33609.3|33489.3|16
1647468460000|2022-03-16 22:07:40|33614.2|33494.2|33613.8|33493.8|33616.6|33496.6|33610.7|33490.7|18
1647468470000|2022-03-16 22:07:50|33612|33492|33621.1|33501.1|33628|33508|33611.7|33491.7|36
1647468480000|2022-03-16 22:08:00|33619.2|33499.2|33629.2|33509.2|33630|33510|33619.2|33499.2|24
1647468490000|2022-03-16 22:08:10|33628.7|33508.7|33626.4|33506.4|33629.3|33509.3|33622.5|33502.5|15
1647468500000|2022-03-16 22:08:20|33626.1|33506.1|33617.4|33497.4|33626.2|33506.2|33612.1|33492.1|29
1647468510000|2022-03-16 22:08:30|33617|33497|33619.3|33499.3|33620.3|33500.3|33613.6|33493.6|38
1647468520000|2022-03-16 22:08:40|33620.7|33500.7|33616|33496|33622.2|33502.2|33615.5|33495.5|25
1647468530000|2022-03-16 22:08:50|33615.8|33495.8|33619.9|33499.9|33621.2|33501.2|33615.2|33495.2|20
1647468540000|2022-03-16 22:09:00|33615.7|33495.7|33617.7|33497.7|33621.3|33501.3|33611.3|33491.3|40
1647468550000|2022-03-16 22:09:10|33616.5|33496.5|33619.9|33499.9|33620.5|33500.5|33614.9|33494.9|20
1647468560000|2022-03-16 22:09:20|33619|33499|33622|33502|33625.4|33505.4|33615.2|33495.2|40
1647468570000|2022-03-16 22:09:30|33621.8|33501.8|33619.5|33499.5|33624.7|33504.7|33618.3|33498.3|38
1647468580000|2022-03-16 22:09:40|33619.4|33499.4|33622|33502|33623.4|33503.4|33616|33496|37
1647468590000|2022-03-16 22:09:50|33622.2|33502.2|33617.6|33497.6|33623.4|33503.4|33612|33492|37
1647468600000|2022-03-16 22:10:00|33617.5|33497.5|33619.6|33499.6|33626.2|33506.2|33614.8|33494.8|35
1647468610000|2022-03-16 22:10:10|33618.1|33498.1|33620.3|33500.3|33621|33501.7|33614.5|33494.5|20
1647468620000|2022-03-16 22:10:20|33619.8|33499.8|33615.6|33495.6|33626.2|33506.2|33612.1|33492.1|39
1647468630000|2022-03-16 22:10:30|33614.9|33494.9|33615.9|33495.9|33620.7|33500.7|33612.7|33492.7|40
1647468640000|2022-03-16 22:10:40|33618.1|33498.1|33618.4|33498.4|33619.3|33499.3|33614.1|33494.1|31
1647468650000|2022-03-16 22:10:50|33618.7|33498.7|33621.8|33501.8|33624.5|33504.5|33613.5|33493.5|39
1647468660000|2022-03-16 22:11:00|33621.9|33501.9|33620.4|33500.4|33627.4|33507.4|33611.6|33491.6|37
1647468670000|2022-03-16 22:11:10|33619.9|33499.9|33620.8|33500.8|33622.9|33502.9|33615.6|33495.6|29
1647468680000|2022-03-16 22:11:20|33621.6|33501.6|33619.1|33499.1|33623.2|33503.2|33614.5|33494.5|40
1647468690000|2022-03-16 22:11:30|33621.1|33501.1|33617.9|33497.9|33621.1|33501.1|33615|33495|24
1647468700000|2022-03-16 22:11:40|33617.7|33497.7|33615.4|33499.9|33617.8|33499.9|33615.4|33495.5|11
1647468710000|2022-03-16 22:11:50|33617.3|33499.1|33620.9|33500.9|33620.9|33502|33617.3|33499.1|16
1647468720000|2022-03-16 22:12:00|33618.4|33498.4|33621.3|33501.3|33621.3|33501.3|33618.2|33498.2|12
1647468730000|2022-03-16 22:12:10|33620.8|33500.8|33621.4|33501.4|33622.5|33531.7|33574.7|33495.7|20
1647468740000|2022-03-16 22:12:20|33620.4|33502.6|33621.3|33501.3|33624.4|33504.4|33612.4|33492.4|25
1647468750000|2022-03-16 22:12:30|33622.9|33502.9|33623.6|33503.6|33634.7|33514.7|33620.2|33500.2|36
1647468760000|2022-03-16 22:12:40|33631.9|33511.9|33623.5|33503.5|33636.4|33516.4|33619|33499|38
1647468770000|2022-03-16 22:12:50|33626.9|33506.9|33622.1|33502.1|33634.3|33514.3|33622.1|33502.1|36
1647468780000|2022-03-16 22:13:00|33621.9|33501.9|33628.7|33508.7|33629.5|33509.5|33618.9|33498.9|38
1647468790000|2022-03-16 22:13:10|33625.6|33505.6|33623.5|33503.5|33627.8|33507.8|33622.5|33502.5|24
1647468800000|2022-03-16 22:13:20|33623.2|33503.2|33622.2|33502.2|33628.7|33508.7|33618.2|33498.2|21
1647468810000|2022-03-16 22:13:30|33622.5|33502.5|33621.4|33501.4|33625.8|33505.8|33619.6|33499.6|39
1647468820000|2022-03-16 22:13:40|33621.8|33501.8|33621|33501|33627.7|33507.7|33618.4|33498.4|38
1647468830000|2022-03-16 22:13:50|33627.3|33507.3|33618.5|33498.5|33627.3|33507.3|33617|33497|40
1647468840000|2022-03-16 22:14:00|33622.8|33502.8|33623.9|33503.9|33628.7|33508.7|33619.1|33499.1|39
1647468850000|2022-03-16 22:14:10|33626.7|33506.7|33628.2|33508.2|33628.2|33508.2|33622|33502|37
1647468860000|2022-03-16 22:14:20|33627.9|33507.9|33624.9|33504.9|33628|33508|33623.9|33503.9|36
1647468870000|2022-03-16 22:14:30|33628.8|33508.8|33630.7|33510.7|33634.9|33514.9|33623.8|33503.8|37
1647468880000|2022-03-16 22:14:40|33631.2|33511.2|33631.4|33511.4|33634.2|33514.2|33627.8|33507.8|38
1647468890000|2022-03-16 22:14:50|33631.1|33511.1|33633.1|33513.1|33636.5|33516.5|33622.4|33502.4|38
1647468900000|2022-03-16 22:15:00|33633.8|33513.8|33624.6|33504.6|33634.1|33514.1|33624|33504|37
1647468910000|2022-03-16 22:15:10|33625.3|33505.3|33623.6|33503.6|33629|33509|33622.8|33502.8|38
1647468920000|2022-03-16 22:15:20|33624.4|33504.4|33623.6|33503.6|33628|33508|33622.9|33502.9|36
1647468930000|2022-03-16 22:15:30|33625.5|33505.5|33628.4|33508.4|33629.9|33509.9|33618.2|33498.2|40
1647468940000|2022-03-16 22:15:40|33625.4|33505.4|33628.4|33508.4|33633.3|33513.3|33623.6|33503.6|38
1647468950000|2022-03-16 22:15:50|33626.8|33506.8|33629.6|33509.6|33631.3|33511.3|33624.2|33504.2|39
1647468960000|2022-03-16 22:16:00|33629.1|33509.1|33629.1|33509.1|33633.4|33513.4|33624.8|33504.8|40
1647468970000|2022-03-16 22:16:10|33626.5|33506.5|33627.8|33507.8|33631.8|33511.8|33625.9|33505.9|35
1647468980000|2022-03-16 22:16:20|33629.2|33509.2|33632.2|33512.2|33637.7|33517.7|33624.3|33504.3|26
1647468990000|2022-03-16 22:16:30|33631.2|33511.2|33627.2|33507.2|33635.1|33515.1|33617.8|33497.8|34
1647469000000|2022-03-16 22:16:40|33629.1|33509.1|33630.8|33510.8|33630.8|33510.8|33615.1|33495.1|16
1647469010000|2022-03-16 22:16:50|33631|33511|33634.1|33514.1|33634.1|33514.1|33630|33510|8
1647469020000|2022-03-16 22:17:00|33635|33515|33626.7|33506.7|33635|33515|33621.9|33501.9|35
1647469030000|2022-03-16 22:17:10|33627.3|33507.3|33626.1|33506.1|33634.9|33514.9|33621|33501|35
1647469040000|2022-03-16 22:17:20|33627.4|33507.4|33627.4|33507.4|33631.5|33511.5|33620.4|33500.4|37
1647469050000|2022-03-16 22:17:30|33626.5|33506.5|33629|33509|33629.6|33509.6|33625.9|33505.9|34
1647469060000|2022-03-16 22:17:40|33626|33506|33616.6|33496.6|33636.3|33516.3|33616.6|33496.6|39
1647469070000|2022-03-16 22:17:50|33628.3|33508.3|33626.3|33506.3|33631.6|33511.6|33618.6|33498.6|38
1647469080000|2022-03-16 22:18:00|33632.9|33512.9|33627.1|33507.1|33632.9|33512.9|33615.1|33495.1|36
1647469090000|2022-03-16 22:18:10|33627.5|33507.5|33649.3|33529.3|33649.3|33529.3|33619.9|33499.9|38
1647469100000|2022-03-16 22:18:20|33641|33521|33638.2|33518.2|33648|33528|33625.7|33505.7|39
1647469110000|2022-03-16 22:18:30|33628.8|33508.8|33631.1|33511.1|33645|33525|33628.8|33508.8|40
1647469120000|2022-03-16 22:18:40|33640.4|33520.4|33642.1|33522.1|33642.5|33522.5|33630.8|33510.8|38
1647469130000|2022-03-16 22:18:50|33642.4|33522.4|33643.9|33523.9|33645.1|33525.1|33632.6|33512.6|26
1647469140000|2022-03-16 22:19:00|33642.6|33522.6|33627.4|33507.4|33646.6|33526.6|33623.8|33503.8|37
1647469150000|2022-03-16 22:19:10|33644.7|33524.7|33626.1|33506.1|33646.4|33526.4|33625.1|33505.1|40
1647469160000|2022-03-16 22:19:20|33635.1|33515.1|33640.5|33520.5|33647.7|33527.7|33624.5|33504.5|40
1647469170000|2022-03-16 22:19:30|33640.4|33520.4|33642.1|33522.1|33648.5|33528.5|33627.9|33507.9|31
1647469180000|2022-03-16 22:19:40|33632.1|33512.1|33634.2|33514.2|33649.8|33529.8|33630.8|33510.8|40
1647469190000|2022-03-16 22:19:50|33646.9|33526.9|33644.4|33524.4|33649.7|33529.7|33632.9|33512.9|39
1647469200000|2022-03-16 22:20:00|33643.4|33523.4|33642.5|33522.5|33648.2|33528.2|33630.3|33510.3|36
1647469210000|2022-03-16 22:20:10|33644.5|33524.5|33637.5|33517.5|33649.4|33529.4|33629.1|33509.1|40
1647469220000|2022-03-16 22:20:20|33646.1|33526.1|33637.2|33517.2|33646.1|33526.1|33635.9|33515.9|25
1647469230000|2022-03-16 22:20:30|33643.5|33523.5|33643.2|33523.2|33648.9|33528.9|33634.3|33514.3|40
1647469240000|2022-03-16 22:20:40|33642.1|33522.1|33647.2|33527.2|33649.6|33529.6|33633.4|33513.4|37
1647469250000|2022-03-16 22:20:50|33645.4|33525.4|33646.6|33526.6|33648.6|33528.6|33639.5|33519.5|26
1647469260000|2022-03-16 22:21:00|33646|33526|33643|33523|33648.8|33528.8|33636.6|33516.6|32
1647469270000|2022-03-16 22:21:10|33640.3|33520.3|33642.5|33522.5|33647.7|33527.7|33636.8|33516.8|34
1647469280000|2022-03-16 22:21:20|33643.4|33523.4|33653.6|33533.6|33656.8|33536.8|33627.2|33507.2|37
1647469290000|2022-03-16 22:21:30|33653.8|33533.8|33655.4|33535.4|33655.9|33535.9|33653.8|33533.8|16
1647469300000|2022-03-16 22:21:40|33656.2|33536.2|33655.6|33535.6|33657.5|33537.5|33650.9|33530.9|25
1647469310000|2022-03-16 22:21:50|33655.4|33535.4|33640.5|33520.5|33657.5|33537.5|33640.5|33520.5|39
1647469320000|2022-03-16 22:22:00|33655.1|33535.1|33663.4|33543.4|33664|33544|33643.6|33523.6|38
1647469330000|2022-03-16 22:22:10|33662.7|33542.7|33647.6|33527.6|33664.3|33544.3|33647|33527|35
1647469340000|2022-03-16 22:22:20|33647.4|33527.4|33659.9|33539.9|33667.2|33547.2|33647.4|33527.4|40
1647469350000|2022-03-16 22:22:30|33648.9|33528.9|33657.4|33537.4|33663.3|33543.3|33648.9|33528.9|32
1647469360000|2022-03-16 22:22:40|33660.3|33540.3|33667.9|33547.9|33669.1|33549.1|33649.8|33529.8|38
1647469370000|2022-03-16 22:22:50|33668.2|33548.2|33675.3|33555.3|33681|33561|33662.2|33542.2|37
1647469380000|2022-03-16 22:23:00|33674.4|33554.4|33678|33558|33679.7|33559.7|33653.5|33533.5|39
1647469390000|2022-03-16 22:23:10|33665.6|33545.6|33671|33551|33675|33555|33654.4|33534.4|39
1647469400000|2022-03-16 22:23:20|33667.4|33547.4|33672.4|33552.4|33674|33554|33652.2|33532.2|37
1647469410000|2022-03-16 22:23:30|33674.8|33554.8|33669|33549|33675|33555|33654.7|33534.7|38
1647469420000|2022-03-16 22:23:40|33669.4|33549.4|33660.2|33540.2|33673.2|33553.2|33659.3|33539.3|34
1647469430000|2022-03-16 22:23:50|33659.1|33539.1|33669.1|33549.1|33677.7|33557.7|33649.3|33529.3|36
1647469440000|2022-03-16 22:24:00|33670.2|33550.2|33667.4|33547.4|33674.5|33554.5|33654.7|33534.7|36
1647469450000|2022-03-16 22:24:10|33656|33536|33682|33562|33690.7|33570.7|33656|33536|38
1647469460000|2022-03-16 22:24:20|33682.8|33562.8|33679|33559|33684.2|33564.2|33677.5|33557.5|25
1647469470000|2022-03-16 22:24:30|33677.8|33557.8|33670.2|33550.2|33681.1|33561.1|33661.6|33541.6|39
1647469480000|2022-03-16 22:24:40|33669.1|33549.1|33664.3|33544.3|33674.7|33554.7|33660.2|33540.2|40
1647469490000|2022-03-16 22:24:50|33665|33545|33671.7|33551.7|33676.2|33556.2|33650.8|33530.8|40
1647469500000|2022-03-16 22:25:00|33668.8|33548.8|33668.1|33548.1|33669.5|33549.5|33655.5|33535.5|35
1647469510000|2022-03-16 22:25:10|33668|33548|33664.9|33544.9|33668.9|33548.9|33653.2|33533.2|34
1647469520000|2022-03-16 22:25:20|33664.7|33544.7|33663|33543|33671|33551|33662.6|33542.6|37
1647469530000|2022-03-16 22:25:30|33667.4|33547.4|33663.3|33543.3|33672.6|33552.6|33652.6|33532.6|38
1647469540000|2022-03-16 22:25:40|33665.5|33545.5|33665.4|33545.4|33673.1|33553.1|33660.5|33540.5|40
1647469550000|2022-03-16 22:25:50|33668|33548|33667.7|33547.7|33669.7|33549.7|33664.6|33544.6|39
1647469560000|2022-03-16 22:26:00|33667.9|33547.9|33657.6|33537.6|33669.2|33549.2|33657.6|33537.6|24
1647469570000|2022-03-16 22:26:10|33659.4|33539.4|33651.2|33531.2|33664.8|33544.8|33639.1|33519.1|39
1647469580000|2022-03-16 22:26:20|33651.8|33531.8|33662.9|33542.9|33670|33550|33650.1|33530.1|37
1647469590000|2022-03-16 22:26:30|33662.5|33542.5|33662.3|33542.3|33665.4|33545.4|33652.4|33532.4|39
1647469600000|2022-03-16 22:26:40|33662.2|33542.2|33664.1|33544.1|33664.1|33544.1|33653.2|33533.2|38
1647469610000|2022-03-16 22:26:50|33664.2|33544.2|33655|33535|33666.4|33546.4|33644.6|33524.6|39
1647469620000|2022-03-16 22:27:00|33655.3|33535.3|33657.7|33537.7|33662.8|33542.8|33647.2|33527.2|36
1647469630000|2022-03-16 22:27:10|33640.8|33520.8|33643.4|33523.4|33661.6|33541.6|33636.1|33516.1|39
1647469640000|2022-03-16 22:27:20|33653.8|33533.8|33651|33531|33659.5|33539.5|33640.8|33520.8|40
1647469650000|2022-03-16 22:27:30|33652.2|33532.2|33654.2|33534.2|33657.4|33537.4|33641.9|33521.9|40
1647469660000|2022-03-16 22:27:40|33641.9|33521.9|33656.5|33536.5|33663.4|33543.4|33641.9|33521.9|20
1647469670000|2022-03-16 22:27:50|33656|33536|33652.8|33532.8|33658.2|33538.2|33642.7|33522.7|27
1647469680000|2022-03-16 22:28:00|33654.4|33534.4|33653|33533|33658.6|33538.8|33638.7|33518.7|39
1647469690000|2022-03-16 22:28:10|33652.3|33532.3|33637.6|33517.6|33656.3|33536.3|33637.6|33517.6|39
1647469700000|2022-03-16 22:28:20|33651.1|33531.1|33650.1|33530.1|33654.3|33534.3|33639.6|33519.6|39
1647469710000|2022-03-16 22:28:30|33649.9|33529.9|33651.1|33531.1|33652.4|33532.4|33640.6|33520.6|39
1647469720000|2022-03-16 22:28:40|33643.2|33523.2|33646|33530.9|33655.7|33535.7|33624.9|33504.9|35
1647469730000|2022-03-16 22:28:50|33634.4|33514.4|33635.8|33515.8|33659.1|33539.1|33631.1|33511.1|40
1647469740000|2022-03-16 22:29:00|33646|33526|33649|33529|33657.2|33537.2|33634.2|33514.2|40
1647469750000|2022-03-16 22:29:10|33637.6|33517.6|33643.8|33523.8|33656.4|33536.4|33637.4|33517.4|39
1647469760000|2022-03-16 22:29:20|33642|33522|33648.6|33528.6|33658.2|33569.6|33619.6|33518.9|38
1647469770000|2022-03-16 22:29:30|33648.2|33528.2|33649.8|33529.8|33656.7|33536.7|33637.2|33517.2|36
1647469780000|2022-03-16 22:29:40|33648.5|33528.5|33636.9|33516.9|33654.3|33566|33616|33516.9|39
1647469790000|2022-03-16 22:29:50|33639.9|33519.9|33641.3|33521.3|33655|33559.2|33609.2|33510.6|39
1647469800000|2022-03-16 22:30:00|33640.2|33520.2|33647.7|33527.7|33649.7|33529.7|33629.3|33509.3|39
1647469810000|2022-03-16 22:30:10|33631.8|33511.8|33643.3|33523.3|33647.8|33527.8|33628.1|33508.1|40
1647469820000|2022-03-16 22:30:20|33644.7|33524.7|33647.4|33527.4|33647.4|33527.4|33618.8|33498.8|36
1647469830000|2022-03-16 22:30:30|33635.7|33515.7|33632.1|33512.1|33648.9|33528.9|33628.2|33508.2|39
1647469840000|2022-03-16 22:30:40|33631.5|33511.5|33642.7|33522.7|33645.5|33525.5|33629.4|33509.4|40
1647469850000|2022-03-16 22:30:50|33644|33524|33642.3|33522.9|33645.1|33525.1|33637|33518.8|32
1647469860000|2022-03-16 22:31:00|33641.8|33522.5|33642.4|33522.4|33647.1|33527.1|33628|33508|32
1647469870000|2022-03-16 22:31:10|33643.2|33523.2|33648|33528|33650.7|33530.7|33639.9|33521.4|29
1647469880000|2022-03-16 22:31:20|33647.7|33527.7|33644.5|33524.5|33651.5|33531.5|33630.7|33510.7|24
1647469890000|2022-03-16 22:31:30|33644.8|33524.8|33644.6|33524.6|33646.5|33526.5|33629.9|33509.9|39
1647469900000|2022-03-16 22:31:40|33644.5|33524.5|33658.9|33538.9|33660.9|33540.9|33634.1|33514.1|34
1647469910000|2022-03-16 22:31:50|33657.9|33537.9|33647.7|33527.7|33659.6|33539.6|33634.6|33514.6|21
1647469920000|2022-03-16 22:32:00|33652.9|33532.9|33650.8|33530.8|33653.1|33533.1|33641.4|33521.4|34
1647469930000|2022-03-16 22:32:10|33651.1|33531.1|33653|33533|33653.2|33533.2|33638.6|33518.6|36
1647469940000|2022-03-16 22:32:20|33641.1|33521.1|33651.8|33531.8|33654.9|33534.9|33635.3|33515.3|40
1647469950000|2022-03-16 22:32:30|33635.7|33515.7|33653.3|33533.3|33655.8|33535.8|33629.6|33509.6|40
1647469960000|2022-03-16 22:32:40|33644.2|33524.2|33646.1|33526.1|33657|33537|33638.9|33518.9|37
1647469970000|2022-03-16 22:32:50|33649.2|33529.2|33653.5|33533.5|33654.9|33534.9|33637|33517|38
1647469980000|2022-03-16 22:33:00|33653.3|33533.3|33638.1|33518.1|33653.3|33533.3|33637.7|33517.7|31
1647469990000|2022-03-16 22:33:10|33652|33532|33640.9|33520.9|33657.2|33537.2|33634.7|33514.7|29
1647470000000|2022-03-16 22:33:20|33640.5|33520.5|33650.2|33530.2|33656.6|33564.2|33614.2|33517.3|40
1647470010000|2022-03-16 22:33:30|33638.4|33518.4|33639.4|33519.4|33653.7|33533.7|33638|33518|40
1647470020000|2022-03-16 22:33:40|33650.9|33530.9|33661.9|33541.9|33661.9|33541.9|33639.9|33519.9|40
1647470030000|2022-03-16 22:33:50|33665.8|33545.8|33659.6|33539.6|33671.9|33551.9|33657.3|33537.3|34
1647470040000|2022-03-16 22:34:00|33660.8|33540.8|33658.1|33538.1|33662.2|33542.2|33644.8|33524.8|37
1647470050000|2022-03-16 22:34:10|33656.3|33536.3|33657.8|33537.8|33661.2|33541.2|33646|33526|35
1647470060000|2022-03-16 22:34:20|33657.6|33537.6|33664.5|33544.5|33665.1|33573|33623|33520.4|34
1647470070000|2022-03-16 22:34:30|33642.3|33522.3|33648|33528|33661.3|33567.9|33617.9|33522.3|35
1647470080000|2022-03-16 22:34:40|33644.7|33524.7|33659.7|33539.7|33662.3|33542.4|33639.8|33519.8|38
1647470090000|2022-03-16 22:34:50|33656.2|33536.2|33658.4|33538.4|33660.3|33543|33641.4|33521.4|40
1647470100000|2022-03-16 22:35:00|33657.2|33537.2|33647.3|33527.3|33660.7|33540.7|33646.5|33526.5|37
1647470110000|2022-03-16 22:35:10|33645.1|33525.1|33653.7|33533.7|33659.2|33539.2|33637.6|33517.6|31
1647470120000|2022-03-16 22:35:20|33654.1|33534.1|33645.3|33525.3|33656.3|33536.3|33642.4|33522.4|22
1647470130000|2022-03-16 22:35:30|33644.7|33524.7|33650.9|33530.9|33656|33536|33640.8|33520.8|40
1647470140000|2022-03-16 22:35:40|33650|33530|33638.7|33518.7|33661.8|33541.8|33632.6|33512.6|40
1647470150000|2022-03-16 22:35:50|33652.3|33532.3|33653.8|33533.8|33659.4|33539.4|33638.1|33518.1|40
1647470160000|2022-03-16 22:36:00|33654.7|33534.7|33650.9|33530.9|33665.6|33545.6|33642.2|33522.2|40
1647470170000|2022-03-16 22:36:10|33649|33529|33648.7|33528.7|33660.9|33540.9|33638.2|33518.2|40
1647470180000|2022-03-16 22:36:20|33651.8|33532.8|33664.5|33544.5|33666.5|33562.1|33612.1|33522.1|36
1647470190000|2022-03-16 22:36:30|33650.9|33530.9|33652|33532|33660.1|33540.1|33641.7|33521.7|35
1647470200000|2022-03-16 22:36:40|33651.1|33531.1|33651.7|33531.7|33653.9|33533.9|33650|33530|16
1647470210000|2022-03-16 22:36:50|33650.9|33530.9|33652.8|33532.8|33657.8|33537.8|33638.5|33518.5|38
1647470220000|2022-03-16 22:37:00|33651.8|33531.8|33665.8|33545.8|33665.8|33545.8|33646|33526|39
1647470230000|2022-03-16 22:37:10|33668.4|33548.4|33658.9|33538.9|33668.4|33551|33650.3|33530.3|36
1647470240000|2022-03-16 22:37:20|33654.5|33534.5|33664.9|33544.9|33665.7|33545.7|33649.1|33529.1|35
1647470250000|2022-03-16 22:37:30|33665.3|33545.3|33669.2|33549.2|33676.3|33556.3|33655.9|33535.9|38
1647470260000|2022-03-16 22:37:40|33665.1|33547.7|33665.9|33545.9|33678.7|33558.7|33655.7|33535.7|37
1647470270000|2022-03-16 22:37:50|33665.7|33545.7|33667.5|33547.5|33673|33553|33661.3|33541.3|38
1647470280000|2022-03-16 22:38:00|33667.8|33547.8|33662.4|33547.7|33675.1|33555.1|33658.7|33541.6|38
1647470290000|2022-03-16 22:38:10|33666.2|33548.5|33662.6|33542.6|33668.5|33576.5|33626.5|33522.8|38
1647470300000|2022-03-16 22:38:20|33663.2|33546.4|33650.6|33530.6|33675|33555|33638.3|33518.3|39
1647470310000|2022-03-16 22:38:30|33665.3|33545.3|33660.8|33540.8|33677|33577.9|33620.2|33528.7|40
1647470320000|2022-03-16 22:38:40|33662.5|33542.5|33661.4|33541.4|33670.3|33550.3|33653.7|33533.7|40
1647470330000|2022-03-16 22:38:50|33661.3|33541.3|33657.9|33537.9|33671.8|33551.8|33654.2|33534.2|40
1647470340000|2022-03-16 22:39:00|33663.8|33543.8|33665.2|33545.2|33668.7|33548.7|33651.1|33531.1|39
1647470350000|2022-03-16 22:39:10|33661.3|33541.3|33671.2|33551.2|33683.6|33563.6|33658.2|33538.7|40
1647470360000|2022-03-16 22:39:20|33663.2|33543.2|33664.1|33544.1|33681.7|33561.7|33656.8|33536.8|40
1647470370000|2022-03-16 22:39:30|33670.2|33550.2|33656.4|33536.4|33673.5|33553.5|33653.4|33533.4|39
1647470380000|2022-03-16 22:39:40|33656.1|33536.1|33657.2|33537.2|33665.2|33545.2|33654.2|33534.2|40
1647470390000|2022-03-16 22:39:50|33656.4|33536.4|33657.6|33539.5|33658|33543|33655.7|33535.7|18
1647470400000|2022-03-16 22:40:00|33657.5|33542.5|33666.9|33546.9|33672.9|33552.9|33645.1|33525.1|39
1647470410000|2022-03-16 22:40:10|33652.1|33532.1|33693.3|33573.3|33707.5|33587.5|33652.1|33532.1|24
1647470420000|2022-03-16 22:40:20|33684.8|33564.8|33657.7|33537.7|33696.2|33576.2|33650.8|33530.8|24
1647470430000|2022-03-16 22:40:30|33656.9|33536.9|33655.2|33535.2|33670.7|33550.7|33650.4|33530.4|39
1647470440000|2022-03-16 22:40:40|33657.5|33537.5|33657.2|33537.2|33665.8|33545.8|33648.8|33528.8|37
1647470450000|2022-03-16 22:40:50|33656.8|33536.8|33649.9|33529.9|33662.2|33542.2|33647.8|33527.8|40
1647470460000|2022-03-16 22:41:00|33652.8|33532.8|33663.2|33543.2|33664.4|33544.4|33646.9|33526.9|38
1647470470000|2022-03-16 22:41:10|33654|33534|33648.8|33528.8|33663.8|33543.8|33648|33528|38
1647470480000|2022-03-16 22:41:20|33650.1|33530.1|33646.9|33526.9|33662.2|33542.2|33646.9|33526.9|33
1647470490000|2022-03-16 22:41:30|33647.9|33527.9|33644.6|33524.6|33659.6|33539.6|33639.7|33519.7|40
1647470500000|2022-03-16 22:41:40|33647.2|33527.2|33647|33527|33658.3|33538.3|33640.9|33520.9|38
1647470510000|2022-03-16 22:41:50|33646.9|33526.9|33649.7|33529.7|33650.2|33530.2|33638.8|33518.8|40
1647470520000|2022-03-16 22:42:00|33647.2|33527.2|33644.9|33524.9|33651|33531|33644.8|33524.8|37
1647470530000|2022-03-16 22:42:10|33647.2|33527.2|33650.8|33530.8|33651.3|33531.3|33640.8|33520.8|37
1647470540000|2022-03-16 22:42:20|33649.1|33529.1|33650.6|33530.6|33656.6|33536.6|33645.3|33525.3|40
1647470550000|2022-03-16 22:42:30|33652.8|33535.5|33659.9|33539.9|33662.8|33542.8|33652|33532|39
1647470560000|2022-03-16 22:42:40|33661.6|33541.6|33658.7|33538.7|33664|33544|33642.5|33522.5|40
1647470570000|2022-03-16 22:42:50|33655.1|33541.9|33661.2|33541.2|33662.9|33542.9|33651.2|33531.2|39
1647470580000|2022-03-16 22:43:00|33657|33537|33653.9|33533.9|33658.9|33538.9|33653.9|33533.9|37
1647470590000|2022-03-16 22:43:10|33662.8|33542.8|33653.4|33533.4|33662.8|33542.8|33653.4|33533.4|39
1647470600000|2022-03-16 22:43:20|33654.8|33534.8|33661.5|33541.5|33664.4|33544.4|33652|33532|38
1647470610000|2022-03-16 22:43:30|33663.5|33543.5|33656.5|33536.5|33663.5|33543.5|33647.4|33527.4|40
1647470620000|2022-03-16 22:43:40|33657.4|33537.4|33620.6|33570.6|33663|33570.6|33620.6|33534.4|40
1647470630000|2022-03-16 22:43:50|33655.2|33535.2|33653.6|33533.6|33663.5|33543.5|33651.9|33531.9|38
1647470640000|2022-03-16 22:44:00|33655.4|33535.4|33657.8|33539.4|33663.9|33569.2|33619.2|33528.6|19
1647470650000|2022-03-16 22:44:10|33665.5|33545.5|33666.9|33546.9|33696.1|33576.1|33665.4|33545.4|14
1647470660000|2022-03-16 22:44:20|33666.6|33546.6|33669.4|33549.4|33669.4|33549.4|33651.3|33531.3|24
1647470670000|2022-03-16 22:44:30|33673.1|33553.1|33671.4|33551.4|33676.4|33557.7|33658.7|33538.7|40
1647470680000|2022-03-16 22:44:40|33670|33554.9|33663.4|33543.4|33674.6|33554.9|33662|33542|38
1647470690000|2022-03-16 22:44:50|33663.1|33543.1|33663.3|33543.3|33671|33551|33656.8|33536.8|36
1647470700000|2022-03-16 22:45:00|33664.9|33544.9|33664.5|33544.5|33672.1|33552.1|33661.1|33541.1|37
1647470710000|2022-03-16 22:45:10|33665.7|33545.7|33658.7|33538.7|33679|33559|33654.8|33534.8|38
1647470720000|2022-03-16 22:45:20|33659.4|33539.4|33658|33538|33660.6|33540.6|33652.3|33532.3|38
1647470730000|2022-03-16 22:45:30|33657|33537|33658.5|33538.5|33661.7|33541.7|33655.1|33535.1|39
1647470740000|2022-03-16 22:45:40|33658.3|33538.3|33665.1|33545.1|33665.3|33574.4|33621.7|33533.8|29
1647470750000|2022-03-16 22:45:50|33665.7|33545.7|33659.9|33539.9|33669.4|33549.4|33653.4|33533.4|36
1647470760000|2022-03-16 22:46:00|33657.2|33537.2|33665.2|33545.2|33670.7|33550.7|33653.7|33537.1|29
1647470770000|2022-03-16 22:46:10|33666.1|33546.1|33662|33547.5|33666.4|33547.5|33662|33546|6
1647470780000|2022-03-16 22:46:20|33665.8|33545.8|33658.1|33538.1|33668.6|33548.6|33649.6|33529.6|29
1647470790000|2022-03-16 22:46:30|33658.6|33538.6|33678.3|33558.3|33678.3|33558.3|33650.2|33530.2|38
1647470800000|2022-03-16 22:46:40|33664|33544|33666|33546|33666.3|33546.3|33664|33544|8
1647470810000|2022-03-16 22:46:50|33665.8|33545.8|33658.6|33538.6|33665.8|33545.8|33649.6|33529.6|23
1647470820000|2022-03-16 22:47:00|33659.9|33539.9|33659.1|33539.1|33662.9|33542.9|33650.9|33530.9|33
1647470830000|2022-03-16 22:47:10|33659.4|33539.4|33658.2|33538.2|33661.5|33541.5|33651.1|33531.1|39
1647470840000|2022-03-16 22:47:20|33658|33538|33657.8|33537.8|33664.9|33544.9|33649|33529|39
1647470850000|2022-03-16 22:47:30|33658.8|33538.8|33657.6|33537.6|33662.4|33542.4|33655.9|33535.9|40
1647470860000|2022-03-16 22:47:40|33658|33538|33659.8|33539.8|33670.7|33550.7|33647.4|33527.4|37
1647470870000|2022-03-16 22:47:50|33660.2|33540.2|33661.2|33541.2|33664.2|33544.2|33644.9|33524.9|27
1647470880000|2022-03-16 22:48:00|33662.8|33542.8|33657.3|33537.3|33665.4|33545.4|33650.8|33530.8|37
1647470890000|2022-03-16 22:48:10|33658.3|33538.3|33657.2|33537.2|33659.4|33539.4|33655.7|33535.7|38
1647470900000|2022-03-16 22:48:20|33658|33538|33656.6|33536.6|33664.7|33544.7|33646.6|33526.6|39
1647470910000|2022-03-16 22:48:30|33656.8|33536.8|33663.2|33543.2|33677.2|33557.2|33654.2|33534.2|32
1647470920000|2022-03-16 22:48:40|33662.7|33542.7|33656.1|33536.1|33670.7|33550.7|33649.8|33529.8|40
1647470930000|2022-03-16 22:48:50|33659.8|33539.8|33660.8|33540.8|33670.3|33550.3|33658.4|33538.4|19
1647470940000|2022-03-16 22:49:00|33660.4|33540.4|33660.1|33540.1|33662.1|33542.1|33656.5|33536.5|26
1647470950000|2022-03-16 22:49:10|33660.5|33540.5|33661.2|33541.2|33661.7|33541.7|33660.5|33540.5|6
1647470960000|2022-03-16 22:49:20|33664.9|33544.9|33657.7|33537.7|33664.9|33544.9|33653.1|33533.1|9
1647470970000|2022-03-16 22:49:30|33660.3|33540.3|33662.8|33542.8|33665.3|33545.3|33656.4|33536.4|37
1647470980000|2022-03-16 22:49:40|33664|33544|33659.4|33539.4|33664.4|33544.4|33651.1|33531.1|38
1647470990000|2022-03-16 22:49:50|33660|33540|33660.5|33540.5|33662.7|33542.7|33653.3|33533.3|24
1647471000000|2022-03-16 22:50:00|33660.7|33540.7|33668.6|33548.6|33674.5|33554.5|33654.5|33534.5|35
1647471010000|2022-03-16 22:50:10|33665.2|33545.2|33665.1|33545.1|33675.8|33555.8|33656.3|33536.3|39
1647471020000|2022-03-16 22:50:20|33663.5|33543.5|33663.7|33543.7|33665.3|33545.3|33660.7|33540.7|39
1647471030000|2022-03-16 22:50:30|33663.1|33543.1|33661|33541|33670.1|33550.1|33659.8|33539.8|40
1647471040000|2022-03-16 22:50:40|33660.8|33540.8|33661.2|33541.2|33663.4|33543.4|33655.9|33535.9|40
1647471050000|2022-03-16 22:50:50|33660.7|33540.7|33662.1|33542.1|33663.7|33543.7|33657.3|33537.3|38
1647471060000|2022-03-16 22:51:00|33661.1|33541.1|33662.4|33542.4|33664.3|33544.3|33652.7|33537|40
1647471070000|2022-03-16 22:51:10|33660.8|33540.8|33659.3|33544.5|33663.8|33544.8|33652|33538.8|40
1647471080000|2022-03-16 22:51:20|33656.9|33541.5|33661.6|33541.6|33663.9|33543.9|33656.9|33537.1|37
1647471090000|2022-03-16 22:51:30|33660.1|33540.1|33662.3|33542.3|33662.3|33542.3|33654.5|33536.2|40
1647471100000|2022-03-16 22:51:40|33659.1|33542.8|33661.2|33543.3|33665.3|33545.3|33655.7|33537.9|33
1647471110000|2022-03-16 22:51:50|33663.3|33544|33668.6|33548.6|33682.5|33562.5|33654.3|33539.7|38
1647471120000|2022-03-16 22:52:00|33667.2|33547.2|33666.6|33546.6|33667.7|33547.7|33661.9|33541.9|37
1647471130000|2022-03-16 22:52:10|33663.1|33543.1|33661.9|33541.9|33668.1|33548.1|33659.9|33539.9|35
1647471140000|2022-03-16 22:52:20|33660.5|33540.5|33658.4|33542.4|33667.4|33547.4|33652.7|33538.2|38
1647471150000|2022-03-16 22:52:30|33657|33542|33667.5|33547.5|33668|33548|33657|33537.2|40
1647471160000|2022-03-16 22:52:40|33668|33548|33660.1|33540.1|33668.6|33548.6|33657.2|33538.5|38
1647471170000|2022-03-16 22:52:50|33656.2|33538.1|33664.3|33544.3|33670.7|33574.7|33624.7|33536.4|39
1647471180000|2022-03-16 22:53:00|33662.8|33542.8|33658.2|33538.2|33667.3|33547.3|33648.8|33528.8|39
1647471190000|2022-03-16 22:53:10|33657.9|33537.9|33659.6|33539.6|33663.3|33543.3|33655.2|33535.2|36
1647471200000|2022-03-16 22:53:20|33656.8|33536.8|33664.3|33544.3|33666.6|33546.6|33655.2|33535.2|30
1647471210000|2022-03-16 22:53:30|33664.2|33544.2|33665.1|33545.1|33665.5|33545.5|33657.9|33537.9|40
1647471220000|2022-03-16 22:53:40|33658.2|33538.2|33662.3|33542.3|33665.9|33545.9|33655.7|33535.7|24
1647471230000|2022-03-16 22:53:50|33661.9|33541.9|33667.5|33547.5|33667.5|33547.5|33661.5|33541.5|6
1647471240000|2022-03-16 22:54:00|33667.4|33547.4|33659.7|33539.7|33667.4|33547.4|33655.1|33535.1|36
1647471250000|2022-03-16 22:54:10|33659.5|33539.5|33662.9|33542.9|33665.2|33545.2|33654.1|33534.1|29
1647471260000|2022-03-16 22:54:20|33664.2|33544.2|33662.3|33542.3|33665.6|33545.6|33653.2|33533.2|33
1647471270000|2022-03-16 22:54:30|33662.1|33542.1|33660|33540|33664.5|33544.5|33654.2|33534.2|31
1647471280000|2022-03-16 22:54:40|33659.6|33539.6|33660.8|33540.8|33661.9|33541.9|33659.3|33539.3|8
1647471290000|2022-03-16 22:54:50|33662.5|33542.5|33654.5|33534.5|33662.5|33542.5|33650.8|33530.8|28
1647471300000|2022-03-16 22:55:00|33654.7|33534.7|33654.8|33534.8|33658.2|33538.2|33645.8|33525.8|38
1647471310000|2022-03-16 22:55:10|33654.7|33534.7|33645.9|33525.9|33654.8|33534.8|33645.8|33525.8|39
1647471320000|2022-03-16 22:55:20|33649.8|33529.8|33648.5|33528.5|33654.7|33534.7|33647.4|33527.4|38
1647471330000|2022-03-16 22:55:30|33649.4|33529.4|33649.5|33529.5|33653.1|33533.1|33645.3|33525.3|40
1647471340000|2022-03-16 22:55:40|33650|33530|33649.6|33529.6|33652.9|33532.9|33645.9|33525.9|40
1647471350000|2022-03-16 22:55:50|33650.9|33530.9|33651.2|33531.2|33653|33533|33645.7|33525.7|39
1647471360000|2022-03-16 22:56:00|33653.5|33533.5|33651.2|33531.2|33654.8|33534.8|33648.4|33528.4|40
1647471370000|2022-03-16 22:56:10|33649.6|33529.6|33651.8|33531.8|33654.4|33534.4|33648.4|33528.4|39
1647471380000|2022-03-16 22:56:20|33651.6|33531.6|33655.7|33535.7|33656.9|33536.9|33649.1|33529.1|38
1647471390000|2022-03-16 22:56:30|33655.9|33535.9|33659.9|33539.9|33663.7|33543.7|33647|33527|38
1647471400000|2022-03-16 22:56:40|33659.8|33539.8|33661.9|33541.9|33662.5|33542.5|33652.8|33532.8|37
1647471410000|2022-03-16 22:56:50|33662.1|33542.1|33659.6|33539.6|33664.2|33544.2|33656.9|33536.9|40
1647471420000|2022-03-16 22:57:00|33661.6|33541.6|33650.6|33530.6|33663.1|33543.1|33650.6|33530.6|40
1647471430000|2022-03-16 22:57:10|33649.7|33529.7|33652.1|33532.1|33662.8|33573.6|33623.6|33527.6|33
1647471440000|2022-03-16 22:57:20|33651.7|33531.7|33652.4|33532.4|33659.5|33539.5|33650.2|33530.2|37
1647471450000|2022-03-16 22:57:30|33652.8|33532.8|33653.9|33533.9|33660.2|33540.2|33649.8|33529.8|38
1647471460000|2022-03-16 22:57:40|33655|33535|33653.9|33533.9|33657.7|33537.7|33650.8|33530.8|39
1647471470000|2022-03-16 22:57:50|33652.9|33532.9|33649.2|33529.2|33656.8|33536.8|33649.2|33529.2|35
1647471480000|2022-03-16 22:58:00|33652.3|33532.3|33653.3|33533.3|33656|33536|33649.2|33529.2|33
1647471490000|2022-03-16 22:58:10|33652.3|33532.3|33659.3|33539.3|33659.3|33539.3|33646.5|33526.5|39
1647471500000|2022-03-16 22:58:20|33650.6|33530.6|33654.7|33534.7|33658.1|33538.1|33650.5|33530.5|39
1647471510000|2022-03-16 22:58:30|33651.6|33531.6|33655.2|33535.2|33658.7|33538.7|33647|33527|39
1647471520000|2022-03-16 22:58:40|33653.8|33533.8|33654.4|33534.4|33657.1|33537.1|33649|33529|32
1647471530000|2022-03-16 22:58:50|33655.5|33535.5|33652.3|33532.3|33655.5|33535.5|33649.9|33529.9|28
1647471540000|2022-03-16 22:59:00|33653.7|33533.7|33650.9|33530.9|33656.3|33536.3|33650.2|33530.2|37
1647471550000|2022-03-16 22:59:10|33650.1|33530.1|33647.9|33527.9|33658.6|33538.6|33647.9|33527.9|40
1647471560000|2022-03-16 22:59:20|33648.2|33528.2|33652.3|33532.3|33653.9|33565.4|33614.9|33525.9|40
1647471570000|2022-03-16 22:59:30|33651.5|33531.5|33648.8|33528.8|33654.4|33534.4|33645.8|33525.8|39
1647471580000|2022-03-16 22:59:40|33649.8|33529.8|33649.2|33529.2|33651.9|33531.9|33645.6|33525.6|39
1647471590000|2022-03-16 22:59:50|33649.6|33529.6|33649.6|33529.6|33653.1|33533.1|33647.5|33527.5|36
1647471600000|2022-03-16 23:00:00|33649.3|33529.3|33643.7|33523.7|33653.1|33533.1|33641.3|33521.3|39
1647471610000|2022-03-16 23:00:10|33643.5|33523.5|33645.4|33525.4|33647.7|33527.7|33640.5|33520.5|40
1647471620000|2022-03-16 23:00:20|33644.8|33524.8|33649.4|33529.4|33653.5|33533.5|33641.4|33521.4|40
1647471630000|2022-03-16 23:00:30|33646|33526|33654.6|33534.6|33655.4|33535.4|33640.3|33520.3|40
1647471640000|2022-03-16 23:00:40|33662.4|33542.4|33657.4|33537.4|33662.4|33542.4|33646.9|33526.9|38
1647471650000|2022-03-16 23:00:50|33650|33530|33654.3|33534.3|33654.3|33534.3|33646.5|33526.5|35
1647471660000|2022-03-16 23:01:00|33652.2|33532.2|33645.6|33525.6|33659.1|33539.1|33642.4|33522.4|40
1647471670000|2022-03-16 23:01:10|33645.4|33525.4|33648.9|33528.9|33650.3|33530.3|33643.4|33523.4|40
1647471680000|2022-03-16 23:01:20|33651.3|33531.3|33650.2|33530.2|33651.3|33531.3|33643.3|33523.3|39
1647471690000|2022-03-16 23:01:30|33647.3|33527.3|33648|33528|33651|33531|33638.5|33518.5|28
1647471700000|2022-03-16 23:01:40|33648.8|33528.8|33647.9|33527.9|33652.1|33532.1|33642.5|33522.5|24
1647471710000|2022-03-16 23:01:50|33649.9|33529.9|33648.5|33528.5|33654.5|33534.5|33640.9|33520.9|38
1647471720000|2022-03-16 23:02:00|33647.9|33527.9|33640.3|33520.3|33648.5|33528.5|33640.3|33520.3|40
1647471730000|2022-03-16 23:02:10|33639.1|33519.1|33640|33520|33648.1|33528.1|33636.2|33516.2|38
1647471740000|2022-03-16 23:02:20|33641.5|33521.5|33643.3|33523.3|33645.3|33525.3|33636.4|33516.4|39
1647471750000|2022-03-16 23:02:30|33644.5|33524.5|33642.4|33522.4|33644.5|33524.5|33634.9|33514.9|39
1647471760000|2022-03-16 23:02:40|33640.9|33520.9|33640.2|33520.2|33643.5|33523.5|33635|33515|40
1647471770000|2022-03-16 23:02:50|33640.9|33520.9|33635.5|33515.5|33642.5|33522.5|33635.5|33515.5|39
1647471780000|2022-03-16 23:03:00|33638|33518|33639.2|33519.2|33641.2|33521.2|33635.5|33515.5|37
1647471790000|2022-03-16 23:03:10|33640.8|33520.8|33642.9|33522.9|33647.9|33527.9|33635.1|33515.1|34
1647471800000|2022-03-16 23:03:20|33641.2|33521.2|33638.7|33518.7|33644.1|33524.1|33634.4|33514.4|37
1647471810000|2022-03-16 23:03:30|33639.5|33519.5|33641.8|33521.8|33648.4|33528.4|33635.6|33515.6|39
1647471820000|2022-03-16 23:03:40|33639.3|33519.3|33639.2|33519.2|33645.5|33525.5|33635.5|33515.5|37
1647471830000|2022-03-16 23:03:50|33641.4|33521.4|33642.2|33522.2|33642.3|33522.3|33635.5|33515.5|39
1647471840000|2022-03-16 23:04:00|33639.1|33519.1|33642.2|33522.2|33644.9|33524.9|33636.8|33516.8|37
1647471850000|2022-03-16 23:04:10|33641.1|33521.1|33643.8|33523.8|33644.3|33524.3|33637.7|33517.7|34
1647471860000|2022-03-16 23:04:20|33642.5|33522.5|33641.3|33521.3|33648.9|33528.9|33636.4|33516.4|39
1647471870000|2022-03-16 23:04:30|33640.1|33520.1|33643.8|33523.8|33647.9|33527.9|33636.4|33516.4|32
1647471880000|2022-03-16 23:04:40|33644|33524|33635.2|33515.2|33644.8|33524.8|33635.2|33515.2|35
1647471890000|2022-03-16 23:04:50|33639.1|33519.1|33639.7|33519.7|33650.1|33530.1|33636.9|33516.9|35
1647471900000|2022-03-16 23:05:00|33641.1|33521.1|33640.5|33520.5|33646.2|33526.2|33637.7|33517.9|39
1647471910000|2022-03-16 23:05:10|33638.1|33518.1|33639.4|33519.4|33646.3|33526.3|33636.1|33516.1|40
1647471920000|2022-03-16 23:05:20|33637.8|33517.8|33639.8|33519.8|33644.2|33524.2|33635.1|33515.1|39
1647471930000|2022-03-16 23:05:30|33640.6|33520.6|33641.2|33521.2|33647.9|33527.9|33629.6|33514.9|39
1647471940000|2022-03-16 23:05:40|33643.5|33523.5|33642.4|33522.4|33647.4|33527.4|33637.3|33517.3|39
1647471950000|2022-03-16 23:05:50|33641.6|33521.6|33641.8|33521.8|33646.3|33526.3|33636.4|33516.4|39
1647471960000|2022-03-16 23:06:00|33640.9|33520.9|33638.5|33518.5|33648|33528|33636|33516|38
1647471970000|2022-03-16 23:06:10|33640.7|33520.7|33643.1|33523.1|33648.6|33528.6|33638.9|33518.9|37
1647471980000|2022-03-16 23:06:20|33641.7|33521.7|33648.6|33528.6|33652.9|33532.9|33641.7|33521.7|36
1647471990000|2022-03-16 23:06:30|33649.6|33529.6|33649.5|33529.5|33655.1|33535.1|33643.1|33523.1|34
1647472000000|2022-03-16 23:06:40|33649.1|33529.1|33642|33522|33655.1|33556.8|33606.8|33518.9|34
1647472010000|2022-03-16 23:06:50|33643.1|33523.1|33643.3|33523.3|33652.8|33532.8|33642.4|33522.4|40
1647472020000|2022-03-16 23:07:00|33644.5|33524.5|33645.1|33525.1|33647.9|33527.9|33637.4|33517.4|35
1647472030000|2022-03-16 23:07:10|33644.1|33524.1|33642.8|33522.8|33646.7|33526.7|33639.7|33519.7|40
1647472040000|2022-03-16 23:07:20|33643.5|33523.5|33642.1|33522.1|33647.1|33527.1|33638.9|33518.9|37
1647472050000|2022-03-16 23:07:30|33642.5|33522.5|33644.6|33524.6|33649.8|33529.8|33639.7|33519.7|40
1647472060000|2022-03-16 23:07:40|33650.2|33530.2|33643.2|33523.2|33650.8|33552.4|33602.4|33518.3|40
1647472070000|2022-03-16 23:07:50|33640.4|33520.4|33642.8|33522.8|33649.9|33529.9|33639.6|33519.6|39
1647472080000|2022-03-16 23:08:00|33642.1|33522.1|33643|33523|33647.7|33527.7|33638|33518|39
1647472090000|2022-03-16 23:08:10|33641.6|33521.6|33643.2|33523.2|33647.8|33527.8|33640.9|33520.9|39
1647472100000|2022-03-16 23:08:20|33644.4|33524.4|33644.2|33524.2|33654.4|33534.4|33640.8|33520.8|39
1647472110000|2022-03-16 23:08:30|33639.8|33519.8|33649|33529|33653.1|33533.1|33638.8|33518.8|39
1647472120000|2022-03-16 23:08:40|33652.7|33532.7|33648.7|33528.7|33656.2|33536.2|33639.7|33519.7|39
1647472130000|2022-03-16 23:08:50|33645.2|33525.2|33646|33526|33655.3|33535.3|33642.6|33522.6|40
1647472140000|2022-03-16 23:09:00|33644.7|33524.7|33644.1|33524.1|33649.6|33529.6|33638.1|33518.1|39
1647472150000|2022-03-16 23:09:10|33643.9|33523.9|33645.4|33525.4|33653.9|33533.9|33637.7|33517.7|38
1647472160000|2022-03-16 23:09:20|33647.1|33527.1|33639.2|33519.2|33648.3|33528.3|33632.7|33512.7|38
1647472170000|2022-03-16 23:09:30|33642|33522|33634.9|33514.9|33647.1|33527.1|33631.7|33511.7|38
1647472180000|2022-03-16 23:09:40|33634.6|33514.6|33631.6|33511.6|33636.7|33516.7|33626|33506|39
1647472190000|2022-03-16 23:09:50|33632.4|33512.4|33632|33512|33638.2|33518.2|33628.9|33508.9|38
1647472200000|2022-03-16 23:10:00|33633.6|33513.6|33635.5|33515.5|33642.6|33522.6|33629.6|33509.6|38
1647472210000|2022-03-16 23:10:10|33633.4|33513.4|33635|33515|33635.6|33545.5|33595.5|33509.1|38
1647472220000|2022-03-16 23:10:20|33631.9|33511.9|33634.5|33514.5|33638|33518|33631.2|33511.2|40
1647472230000|2022-03-16 23:10:30|33634.6|33514.6|33632.3|33512.3|33638.5|33518.5|33631.2|33511.2|30
1647472240000|2022-03-16 23:10:40|33631.1|33511.1|33631.6|33511.6|33640.2|33520.2|33629.7|33509.7|40
1647472250000|2022-03-16 23:10:50|33632|33512|33647|33527|33649.8|33529.8|33628|33508|40
1647472260000|2022-03-16 23:11:00|33645.4|33525.4|33638.8|33518.8|33651.1|33531.1|33637|33517|35
1647472270000|2022-03-16 23:11:10|33635.5|33515.5|33644.7|33524.7|33644.7|33524.7|33631.7|33511.7|34
1647472280000|2022-03-16 23:11:20|33646.3|33526.3|33632.3|33512.3|33647|33527|33631.9|33511.9|39
1647472290000|2022-03-16 23:11:30|33634.2|33514.2|33629.7|33509.7|33638.5|33518.5|33622.9|33502.9|39
1647472300000|2022-03-16 23:11:40|33621.4|33501.4|33625.7|33505.7|33637.5|33517.5|33621.4|33501.4|39
1647472310000|2022-03-16 23:11:50|33630.5|33510.5|33631|33511|33637.7|33517.7|33624.1|33504.1|39
1647472320000|2022-03-16 23:12:00|33632.5|33512.5|33640.9|33520.9|33640.9|33520.9|33625.7|33505.7|40
1647472330000|2022-03-16 23:12:10|33632.4|33512.4|33634|33514|33642.4|33522.4|33628.6|33508.6|38
1647472340000|2022-03-16 23:12:20|33634.1|33514.1|33633.3|33513.3|33639.9|33519.9|33629.9|33509.9|40
1647472350000|2022-03-16 23:12:30|33639.8|33519.8|33634.1|33514.1|33640|33544.5|33594.5|33503.9|40
1647472360000|2022-03-16 23:12:40|33635|33515|33636.2|33516.2|33639.8|33519.8|33628.8|33508.8|38
1647472370000|2022-03-16 23:12:50|33632.9|33512.9|33633.1|33513.1|33642.5|33522.5|33628.8|33508.8|37
1647472380000|2022-03-16 23:13:00|33629|33509|33631.8|33511.8|33637.8|33544.5|33594.5|33509|39
1647472390000|2022-03-16 23:13:10|33629.7|33509.7|33631.7|33511.7|33638.8|33518.8|33629.7|33509.7|37
1647472400000|2022-03-16 23:13:20|33630.6|33510.6|33623.6|33511.9|33638.3|33518.3|33623.6|33509.3|39
1647472410000|2022-03-16 23:13:30|33633.8|33513.8|33632.8|33512.8|33646.9|33526.9|33630.9|33510.9|36
1647472420000|2022-03-16 23:13:40|33641.7|33521.7|33638.9|33518.9|33645.6|33559.8|33607.2|33511.9|39
1647472430000|2022-03-16 23:13:50|33637.6|33517.6|33643|33523|33647.4|33527.4|33636.6|33516.6|40
1647472440000|2022-03-16 23:14:00|33643.1|33523.1|33641.5|33521.5|33648.3|33528.3|33636|33516|39
1647472450000|2022-03-16 23:14:10|33639.8|33519.8|33636.8|33516.8|33646.8|33526.8|33633.6|33516.3|39
1647472460000|2022-03-16 23:14:20|33639|33519|33640.1|33520.1|33647|33527|33635.8|33515.8|40
1647472470000|2022-03-16 23:14:30|33640.3|33520.3|33646.6|33526.6|33651.8|33531.8|33640.3|33520.3|38
1647472480000|2022-03-16 23:14:40|33643.9|33523.9|33648.5|33528.5|33651|33559.8|33609.8|33523.8|40
1647472490000|2022-03-16 23:14:50|33646.9|33526.9|33645.5|33525.5|33656.3|33536.3|33641.5|33521.5|40
1647472500000|2022-03-16 23:15:00|33653.3|33533.3|33649.9|33529.9|33660.1|33540.1|33641.7|33522.4|40
1647472510000|2022-03-16 23:15:10|33649.5|33529.5|33650.2|33530.2|33660.6|33540.6|33641.9|33528|40
1647472520000|2022-03-16 23:15:20|33651|33531|33653.7|33533.7|33655.3|33555.8|33605.8|33525.6|40
1647472530000|2022-03-16 23:15:30|33648.1|33528.4|33646|33528.9|33662.2|33542.2|33640.8|33520.8|39
1647472540000|2022-03-16 23:15:40|33654|33534|33652.5|33532.5|33658|33557.6|33607.1|33522.7|39
1647472550000|2022-03-16 23:15:50|33645.9|33528.3|33643.6|33523.6|33656|33558|33608|33523.6|41
1647472560000|2022-03-16 23:16:00|33643.8|33523.8|33655.1|33535.1|33658.8|33538.8|33639.5|33520.9|39
1647472570000|2022-03-16 23:16:10|33655.3|33535.3|33650.1|33530.1|33658.9|33555.9|33605.9|33524.7|39
1647472580000|2022-03-16 23:16:20|33660|33540|33645.6|33530.9|33662.1|33542.1|33645.6|33525.8|36
1647472590000|2022-03-16 23:16:30|33651.9|33531.9|33645.5|33525.5|33659.3|33539.3|33645.5|33525.5|40
1647472600000|2022-03-16 23:16:40|33651|33531|33649.8|33531.3|33658.9|33538.9|33643.6|33523.7|39
1647472610000|2022-03-16 23:16:50|33653.4|33533.4|33655.1|33535.1|33659.4|33556.9|33606.9|33523.6|39
1647472620000|2022-03-16 23:17:00|33653.9|33533.9|33652|33532|33660.8|33540.8|33644.5|33528.3|40
1647472630000|2022-03-16 23:17:10|33650.3|33530.3|33650.7|33531.2|33660.6|33540.6|33644.2|33525.1|40
1647472640000|2022-03-16 23:17:20|33650.8|33530.8|33647.7|33535.2|33660|33540|33641.9|33524.9|40
1647472650000|2022-03-16 23:17:30|33652.7|33532.7|33650.4|33530.4|33661|33541|33641.1|33528.2|40
1647472660000|2022-03-16 23:17:40|33650|33530|33648.9|33534.7|33661.7|33541.7|33641.2|33524.3|40
1647472670000|2022-03-16 23:17:50|33654.6|33536.2|33659.7|33539.7|33661|33541|33646|33527.1|40
1647472680000|2022-03-16 23:18:00|33652.3|33532.3|33660.5|33540.5|33667.9|33568.2|33617.1|33528.1|37
1647472690000|2022-03-16 23:18:10|33653.7|33533.7|33650.4|33530.4|33665.7|33566.6|33612.8|33530.4|39
1647472700000|2022-03-16 23:18:20|33648|33532.3|33669.3|33549.3|33669.3|33567.3|33616.4|33529.1|40
1647472710000|2022-03-16 23:18:30|33614.8|33564.8|33650.7|33536.5|33667.4|33570.8|33614.8|33528.4|39
1647472720000|2022-03-16 23:18:40|33650.4|33537.4|33660.7|33540.7|33667|33569.1|33613.5|33528.3|40
1647472730000|2022-03-16 23:18:50|33653.8|33533.8|33661.2|33541.2|33669.2|33549.2|33651.3|33531.3|40
1647472740000|2022-03-16 23:19:00|33657.1|33537.4|33664.1|33544.1|33665.5|33561.7|33611.7|33529.3|40
1647472750000|2022-03-16 23:19:10|33647.9|33537.5|33649.4|33529.4|33663.6|33567.9|33616|33529.4|40
1647472760000|2022-03-16 23:19:20|33655|33535|33667.7|33547.7|33667.7|33565.3|33615.3|33530.3|39
1647472770000|2022-03-16 23:19:30|33659.2|33539.2|33647.3|33534.6|33668.8|33548.8|33646.4|33531.7|39
1647472780000|2022-03-16 23:19:40|33654.2|33534.2|33655.6|33535.6|33670.1|33567.1|33615|33528.4|40
1647472790000|2022-03-16 23:19:50|33654.9|33534.9|33652.4|33532.4|33666.3|33566.9|33610|33527.5|37
1647472800000|2022-03-16 23:20:00|33650.2|33531.8|33654.8|33538.3|33662.2|33563.1|33613.1|33527.3|40
1647472810000|2022-03-16 23:20:10|33663.5|33543.5|33659.6|33539.6|33668.1|33548.1|33654.8|33536.1|37
1647472820000|2022-03-16 23:20:20|33661.2|33541.2|33656.2|33538|33668.1|33548.1|33647.8|33528.8|39
1647472830000|2022-03-16 23:20:30|33661.7|33541.7|33643.2|33532.7|33662|33542|33643.2|33529.8|38
1647472840000|2022-03-16 23:20:40|33650.3|33536.6|33647|33530.8|33669.6|33565.4|33615.4|33530.8|40
1647472850000|2022-03-16 23:20:50|33658.4|33538.4|33646.3|33528.9|33671.9|33564.7|33614.7|33528.9|40
1647472860000|2022-03-16 23:21:00|33658.8|33538.8|33649.4|33531.9|33662.7|33563.7|33612.7|33529.6|40
1647472870000|2022-03-16 23:21:10|33655.4|33535.4|33647.3|33533|33663.7|33563.4|33613.1|33530.5|40
1647472880000|2022-03-16 23:21:20|33660.1|33540.1|33652.1|33532.1|33660.1|33540.1|33644.6|33525.7|40
1647472890000|2022-03-16 23:21:30|33655.7|33535.7|33641.4|33531.2|33661.4|33541.4|33641.4|33526.4|40
1647472900000|2022-03-16 23:21:40|33651.3|33535.1|33656.4|33536.4|33661.9|33541.9|33641.2|33524.6|39
1647472910000|2022-03-16 23:21:50|33653.6|33533.6|33650.3|33532|33659.7|33539.7|33642.1|33528.2|40
1647472920000|2022-03-16 23:22:00|33650.1|33531.8|33650.6|33530.6|33662.4|33563.2|33613.2|33520.7|39
1647472930000|2022-03-16 23:22:10|33653.6|33533.6|33647.2|33530.7|33660.4|33540.4|33639.7|33520.5|40
1647472940000|2022-03-16 23:22:20|33648.9|33528.9|33655.6|33535.6|33655.6|33535.6|33638.9|33527|35
1647472950000|2022-03-16 23:22:30|33651|33531|33653.9|33533.9|33662.8|33542.8|33642.4|33526.2|40
1647472960000|2022-03-16 23:22:40|33656.4|33536.4|33649.6|33529.6|33659.9|33539.9|33646.6|33529.4|40
1647472970000|2022-03-16 23:22:50|33651.1|33531.1|33650.4|33532.6|33655.9|33535.9|33640.6|33520.9|39
1647472980000|2022-03-16 23:23:00|33650|33530|33650.2|33530.2|33655.1|33535.1|33641|33527.7|36
1647472990000|2022-03-16 23:23:10|33646.2|33529.2|33652.8|33532.8|33658.7|33538.7|33644.8|33526.6|38
1647473000000|2022-03-16 23:23:20|33650.6|33530.6|33649.2|33529.2|33654.8|33558.8|33608.8|33525.9|34
1647473010000|2022-03-16 23:23:30|33649.5|33529.5|33652.2|33532.2|33659.1|33561.1|33608.4|33525.2|39
1647473020000|2022-03-16 23:23:40|33649.1|33531.4|33644.1|33527.1|33657.9|33558.1|33608.1|33519.8|39
1647473030000|2022-03-16 23:23:50|33645.3|33528.2|33655.3|33535.3|33660.4|33560.2|33610.2|33524.3|40
1647473040000|2022-03-16 23:24:00|33649.3|33531.3|33645.3|33525.3|33658.6|33560.5|33609.9|33525.3|40
1647473050000|2022-03-16 23:24:10|33639.8|33529.3|33653.5|33533.5|33659.3|33559.7|33608.7|33525.4|40
1647473060000|2022-03-16 23:24:20|33648.7|33530.5|33653|33533|33661.9|33562.6|33609.9|33521.7|39
1647473070000|2022-03-16 23:24:30|33654.2|33534.2|33650.1|33535.6|33657.8|33537.8|33642.4|33529.9|36
1647473080000|2022-03-16 23:24:40|33647.6|33534.6|33644.4|33531.7|33658.8|33565.4|33605.8|33525.7|40
1647473090000|2022-03-16 23:24:50|33656.1|33536.1|33650.1|33531.9|33656.2|33536.2|33643.3|33529.7|39
1647473100000|2022-03-16 23:25:00|33649.1|33531.7|33650.8|33530.8|33663.2|33543.2|33642.8|33523.8|40
1647473110000|2022-03-16 23:25:10|33648.1|33530.2|33650.5|33530.5|33657.2|33537.2|33644.3|33526|40
1647473120000|2022-03-16 23:25:20|33653.4|33533.4|33653.6|33533.6|33655.5|33535.5|33641.4|33526.3|38
1647473130000|2022-03-16 23:25:30|33658.9|33538.9|33614.5|33564.5|33663.2|33564.5|33610.6|33524.9|38
1647473140000|2022-03-16 23:25:40|33658.2|33538.2|33656.4|33536.4|33658.2|33538.2|33642.6|33525.3|24
1647473150000|2022-03-16 23:25:50|33655.5|33535.5|33645|33532.6|33664.6|33559.6|33609.5|33526.6|35
1647473160000|2022-03-16 23:26:00|33655|33535|33663.6|33543.6|33663.6|33543.6|33642.4|33524.3|33
1647473170000|2022-03-16 23:26:10|33652.7|33536.5|33649.7|33529.7|33654.7|33536.5|33638.7|33523.6|40
1647473180000|2022-03-16 23:26:20|33648.9|33529.5|33651.6|33531.6|33654.6|33534.6|33641.3|33521.3|31
1647473190000|2022-03-16 23:26:30|33650.4|33530.4|33649.9|33529.9|33654.7|33534.7|33643.5|33523.5|37
1647473200000|2022-03-16 23:26:40|33642.2|33531.2|33654.4|33534.4|33657.1|33558.6|33604.8|33521.5|40
1647473210000|2022-03-16 23:26:50|33648.2|33528.2|33645|33534.1|33655.6|33558.9|33608.9|33520.8|39
1647473220000|2022-03-16 23:27:00|33645.4|33525.4|33643.2|33530.6|33658.7|33559.9|33609.3|33523.9|40
1647473230000|2022-03-16 23:27:10|33645.6|33525.6|33649.9|33530|33657.1|33560.2|33610.2|33525.6|33
1647473240000|2022-03-16 23:27:20|33649.5|33529.5|33654.4|33534.4|33654.9|33534.9|33646.4|33529.4|12
1647473250000|2022-03-16 23:27:30|33654.3|33534.3|33650.5|33531.6|33655.1|33535.1|33642.8|33529.2|30
1647473260000|2022-03-16 23:27:40|33655.4|33535.4|33663.6|33543.6|33663.6|33566.8|33611.7|33530.3|22
1647473270000|2022-03-16 23:27:50|33650.4|33533.7|33653|33533|33662.3|33566.1|33614|33527.8|39
1647473280000|2022-03-16 23:28:00|33652.6|33532.6|33653.4|33533.8|33660.1|33563|33613|33525.5|38
1647473290000|2022-03-16 23:28:10|33650.3|33530.3|33654.5|33534.5|33667|33553.2|33603.2|33526.2|34
1647473300000|2022-03-16 23:28:20|33650.7|33534.1|33652.4|33532.4|33659.5|33565.4|33612.7|33526.8|39
1647473310000|2022-03-16 23:28:30|33651.3|33531.3|33651.2|33531.2|33662.6|33542.6|33651.2|33531.2|23
1647473320000|2022-03-16 23:28:40|33656.4|33536.4|33650.3|33531.3|33656.9|33536.9|33645|33529.8|28
1647473330000|2022-03-16 23:28:50|33649.6|33532.5|33647.3|33532.3|33656.2|33536.2|33644|33524.1|34
1647473340000|2022-03-16 23:29:00|33642.3|33531.5|33646.2|33532.2|33661.1|33562.2|33612|33525.9|40
1647473350000|2022-03-16 23:29:10|33655.3|33535.3|33647.9|33530.3|33657.8|33537.8|33640.9|33520.9|39
1647473360000|2022-03-16 23:29:20|33655.4|33535.4|33651.2|33531.2|33656.8|33560.5|33610.5|33523.5|40
1647473370000|2022-03-16 23:29:30|33654.6|33534.6|33651.9|33531.9|33658|33538|33642.3|33524.7|39
1647473380000|2022-03-16 23:29:40|33656.6|33536.6|33649.7|33529.7|33658.9|33562.2|33610.9|33525.3|40
1647473390000|2022-03-16 23:29:50|33641.7|33528.7|33647.4|33527.4|33658.4|33558.5|33608.5|33526.3|39
1647473400000|2022-03-16 23:30:00|33656.3|33536.3|33638.9|33523|33659.2|33559.4|33604.8|33520.1|39
1647473410000|2022-03-16 23:30:10|33636.7|33516.7|33645.7|33525.7|33654.4|33553.7|33603.7|33514.3|40
1647473420000|2022-03-16 23:30:20|33647.5|33527.5|33645.1|33525.1|33655|33535|33635.6|33523.9|35
1647473430000|2022-03-16 23:30:30|33646.8|33526.8|33638.8|33518.8|33650.5|33556.2|33604.5|33516|39
1647473440000|2022-03-16 23:30:40|33642|33522|33640.4|33520.4|33653.7|33555.4|33603|33517.8|40
1647473450000|2022-03-16 23:30:50|33642.3|33522.3|33634.9|33522.8|33654.3|33553.7|33603.6|33517.8|40
1647473460000|2022-03-16 23:31:00|33642.8|33523.1|33605.7|33555.7|33653.3|33555.7|33605.4|33519.6|40
1647473470000|2022-03-16 23:31:10|33636.6|33526.2|33639.1|33522.3|33652.3|33553.7|33603.6|33519|40
1647473480000|2022-03-16 23:31:20|33642.2|33523.4|33641.3|33525.6|33650.9|33530.9|33635.6|33519.2|39
1647473490000|2022-03-16 23:31:30|33644.8|33524.8|33642.7|33522.7|33648.9|33555.1|33602.5|33517.3|40
1647473500000|2022-03-16 23:31:40|33644.7|33524.7|33636.6|33523.3|33652|33555|33602.7|33518.4|39
1647473510000|2022-03-16 23:31:50|33644.4|33524.4|33646.6|33526.6|33650.7|33559.4|33604|33520.3|40
1647473520000|2022-03-16 23:32:00|33638.9|33524.4|33640.9|33525.3|33649.5|33554.7|33604.7|33518.4|40
1647473530000|2022-03-16 23:32:10|33646.9|33526.9|33643.3|33523.3|33648.5|33555.5|33604.6|33521|40
1647473540000|2022-03-16 23:32:20|33654|33534|33635.3|33520.5|33654.8|33558.4|33603.5|33517|40
1647473550000|2022-03-16 23:32:30|33647.4|33527.4|33635.2|33524.1|33648.3|33555.5|33603.1|33517.4|39
1647473560000|2022-03-16 23:32:40|33638.7|33518.7|33636.4|33516.4|33650.4|33557.1|33603|33514.4|40
1647473570000|2022-03-16 23:32:50|33641.2|33521.2|33648.3|33528.3|33652.7|33554|33604|33514.8|40
1647473580000|2022-03-16 23:33:00|33640.5|33520.5|33644.4|33524.4|33652.2|33559.7|33605.7|33518.5|35
1647473590000|2022-03-16 23:33:10|33650.2|33530.2|33648.4|33531.5|33654.6|33534.6|33638.1|33520.7|38
1647473600000|2022-03-16 23:33:20|33637.7|33524.6|33657.9|33537.9|33661.3|33554.8|33604.8|33519.8|40
1647473610000|2022-03-16 23:33:30|33656.9|33536.9|33643.6|33523.6|33659.1|33539.1|33641.1|33521.1|39
1647473620000|2022-03-16 23:33:40|33639.5|33519.5|33646.6|33526.6|33656.9|33536.9|33634.6|33514.6|40
1647473630000|2022-03-16 23:33:50|33641.5|33521.5|33651.1|33534.9|33661.5|33541.5|33639|33519|40
1647473640000|2022-03-16 23:34:00|33656.6|33536.6|33645.3|33525.3|33656.6|33536.6|33640|33520|40
1647473650000|2022-03-16 23:34:10|33639.9|33524.8|33650.9|33530.9|33654|33560.2|33607.7|33523.8|40
1647473660000|2022-03-16 23:34:20|33648.4|33528.4|33645.1|33525.1|33650.5|33530.5|33635.4|33518.7|40
1647473670000|2022-03-16 23:34:30|33606|33556|33647.4|33527.4|33651.9|33558.8|33604.6|33513.9|39
1647473680000|2022-03-16 23:34:40|33643.5|33525.8|33644.7|33524.7|33655|33535|33638.1|33520.3|38
1647473690000|2022-03-16 23:34:50|33640|33520.5|33645.5|33525.5|33655.4|33555.3|33603.6|33519.6|40
1647473700000|2022-03-16 23:35:00|33652.5|33532.5|33642.2|33522.2|33652.8|33560.3|33603.2|33518.9|40
1647473710000|2022-03-16 23:35:10|33637.5|33522.8|33638.3|33518.3|33654.6|33561.6|33610.4|33518.3|40
1647473720000|2022-03-16 23:35:20|33642.1|33522.1|33650|33530|33657.2|33537.2|33635.9|33520.4|39
1647473730000|2022-03-16 23:35:30|33651.2|33531.2|33647.7|33527.7|33654.7|33534.7|33643.6|33523.6|37
1647473740000|2022-03-16 23:35:40|33647.3|33527.3|33650.7|33530.7|33651.8|33531.8|33643.2|33523.3|40
1647473750000|2022-03-16 23:35:50|33647.9|33527.9|33650.1|33530.1|33652.2|33532.2|33643.6|33523.6|39
1647473760000|2022-03-16 23:36:00|33648.7|33528.7|33650.9|33530.9|33653.7|33533.7|33642.4|33522.4|39
1647473770000|2022-03-16 23:36:10|33650.4|33530.4|33637.4|33517.4|33654.4|33554.3|33604.3|33517.4|38
1647473780000|2022-03-16 23:36:20|33635.8|33521.9|33639.1|33522.2|33655.5|33535.5|33635.8|33518.2|37
1647473790000|2022-03-16 23:36:30|33604.5|33554.5|33648|33528|33658.1|33557.8|33604.5|33521.7|39
1647473800000|2022-03-16 23:36:40|33651.6|33531.6|33645.6|33528.5|33655.1|33557.7|33607.7|33519.9|35
1647473810000|2022-03-16 23:36:50|33643.7|33528.2|33644.7|33527.8|33657.1|33561.4|33606.2|33517.9|37
1647473820000|2022-03-16 23:37:00|33649.8|33529.8|33644.7|33524.7|33652.5|33558.8|33607.5|33520.5|40
1647473830000|2022-03-16 23:37:10|33648.1|33528.1|33643.4|33523.4|33652.1|33532.1|33637|33517|40
1647473840000|2022-03-16 23:37:20|33643|33523|33655.5|33535.5|33658|33561.5|33604.8|33519.9|40
1647473850000|2022-03-16 23:37:30|33640.5|33522.3|33654.6|33534.6|33654.6|33557.6|33607.6|33521.9|40
1647473860000|2022-03-16 23:37:40|33640.7|33524|33650.7|33530.7|33663.1|33543.1|33638.8|33518.9|40
1647473870000|2022-03-16 23:37:50|33646.7|33528.3|33644.9|33524.9|33659.2|33539.2|33638|33518|39
1647473880000|2022-03-16 23:38:00|33645.5|33527.3|33654.2|33534.2|33658.4|33554.5|33604.5|33517.4|40
1647473890000|2022-03-16 23:38:10|33648.4|33532.6|33653.6|33533.6|33658.8|33538.8|33647.6|33527.6|40
1647473900000|2022-03-16 23:38:20|33651.3|33531.3|33648.2|33532.6|33656.3|33566.7|33615.2|33524.7|40
1647473910000|2022-03-16 23:38:30|33648.5|33528.5|33655.4|33535.4|33663.9|33564.8|33612.9|33528.5|33
1647473920000|2022-03-16 23:38:40|33657.6|33537.6|33653|33533|33659.4|33564.3|33612.7|33530.4|40
1647473930000|2022-03-16 23:38:50|33655.7|33535.7|33648|33534.6|33662.8|33562.7|33612.7|33529.2|37
1647473940000|2022-03-16 23:39:00|33647.6|33533.1|33657.4|33537.4|33661.8|33541.8|33645|33525|27
1647473950000|2022-03-16 23:39:10|33653.2|33536.6|33652.5|33532.5|33667.1|33567.6|33617.1|33526.7|40
1647473960000|2022-03-16 23:39:20|33660.8|33540.8|33655|33535|33664.4|33569.4|33617.8|33530.4|39
1647473970000|2022-03-16 23:39:30|33655.5|33535.5|33661.2|33541.2|33669|33569.1|33618.7|33533.7|39
1647473980000|2022-03-16 23:39:40|33664.3|33544.3|33661|33543|33669.6|33549.6|33650.5|33535.2|33
1647473990000|2022-03-16 23:39:50|33656.5|33542.9|33665.8|33545.8|33668|33548|33654.9|33542.4|40
1647474000000|2022-03-16 23:40:00|33662.3|33542.3|33662.7|33544.5|33669.4|33549.4|33656.4|33536.4|39
1647474010000|2022-03-16 23:40:10|33660.9|33543.9|33665.2|33545.2|33669.3|33574.9|33624.9|33536.1|40
1647474020000|2022-03-16 23:40:20|33662.8|33542.8|33664.6|33544.6|33669.3|33576.3|33622|33537.2|38
1647474030000|2022-03-16 23:40:30|33664.1|33544.1|33660.2|33540.2|33675.5|33574.7|33624.7|33535.4|39
1647474040000|2022-03-16 23:40:40|33653.9|33534.4|33665.1|33545.4|33673.2|33575.1|33625.1|33534.4|38
1647474050000|2022-03-16 23:40:50|33628.1|33578.1|33658.6|33543|33671.1|33578.1|33628.1|33536.4|37
1647474060000|2022-03-16 23:41:00|33658.5|33542.7|33667.7|33547.7|33669.5|33573.4|33623.4|33536.8|39
1647474070000|2022-03-16 23:41:10|33669.7|33549.7|33661.5|33541.5|33669.7|33577.7|33622.2|33536.3|40
1647474080000|2022-03-16 23:41:20|33659.9|33539.9|33663.3|33543.3|33672.2|33574|33624|33539.6|40
1647474090000|2022-03-16 23:41:30|33661.9|33542.5|33664|33544|33667.2|33547.2|33653.7|33535.7|38
1647474100000|2022-03-16 23:41:40|33658.9|33542.7|33656.3|33545.4|33667.1|33574.8|33622.4|33535.7|39
1647474110000|2022-03-16 23:41:50|33664|33542.2|33663.4|33544.2|33667|33574|33622.4|33534.1|39
1647474120000|2022-03-16 23:42:00|33659.2|33543.9|33663.7|33543.7|33668.8|33548.8|33656|33539.4|36
1647474130000|2022-03-16 23:42:10|33662.9|33542.9|33658.7|33538.7|33664|33570.8|33617|33532.6|40
1647474140000|2022-03-16 23:42:20|33658.9|33538.9|33648.8|33535.7|33661.5|33541.5|33648.4|33531.9|33
1647474150000|2022-03-16 23:42:30|33649.4|33535.3|33656.4|33536.4|33658.6|33566.7|33616.7|33534.4|30
1647474160000|2022-03-16 23:42:40|33656|33536|33650.1|33538.6|33658.8|33538.8|33650.1|33535.9|12
1647474170000|2022-03-16 23:42:50|33652.4|33538.2|33656.7|33536.7|33660.8|33567.2|33616.1|33532.4|28
1647474180000|2022-03-16 23:43:00|33655.1|33535.1|33664.5|33544.5|33665.4|33545.4|33648.6|33529.9|40
1647474190000|2022-03-16 23:43:10|33620.3|33570.3|33659.7|33539.7|33664.4|33570.3|33619.7|33530.4|40
1647474200000|2022-03-16 23:43:20|33657.7|33537.7|33657.2|33537.2|33661.5|33569.9|33619.9|33532.3|39
1647474210000|2022-03-16 23:43:30|33655.7|33535.7|33656.1|33536.1|33661.9|33541.9|33647.6|33527.6|36
1647474220000|2022-03-16 23:43:40|33653|33535.9|33652|33532.6|33663.3|33543.3|33645.1|33527.6|34
1647474230000|2022-03-16 23:43:50|33648.8|33535.7|33654.5|33534.5|33658.4|33538.4|33644.5|33526.8|40
1647474240000|2022-03-16 23:44:00|33655.2|33535.7|33653.3|33533.3|33661|33541|33646.1|33526.1|39
1647474250000|2022-03-16 23:44:10|33647.6|33532.4|33654.1|33534.1|33659.2|33539.2|33642.2|33525.1|40
1647474260000|2022-03-16 23:44:20|33651.8|33531.8|33652.5|33536.5|33667.7|33563.5|33613.5|33525.5|40
1647474270000|2022-03-16 23:44:30|33647.1|33536.9|33650.5|33536.5|33666.1|33546.1|33646.8|33528.9|36
1647474280000|2022-03-16 23:44:40|33662|33542|33646.7|33526.7|33662|33565.8|33615.8|33525.3|39
1647474290000|2022-03-16 23:44:50|33653.1|33533.1|33651.9|33531.9|33663.2|33563.4|33613.4|33524.4|40
1647474300000|2022-03-16 23:45:00|33653.1|33533.1|33649.4|33529.4|33663.8|33543.8|33647.7|33528.2|40
1647474310000|2022-03-16 23:45:10|33649.7|33529.7|33652.2|33532.2|33662.1|33559.3|33609.3|33525.2|40
1647474320000|2022-03-16 23:45:20|33653.3|33533.3|33648.1|33535.7|33660|33563.2|33613.2|33527|38
1647474330000|2022-03-16 23:45:30|33655.5|33535.5|33658.9|33538.9|33665.9|33545.9|33645.5|33528.1|38
1647474340000|2022-03-16 23:45:40|33660.2|33540.2|33660|33540|33665|33545|33652.3|33532.3|41
1647474350000|2022-03-16 23:45:50|33659.4|33539.4|33657.3|33537.3|33664.1|33544.1|33655.1|33535.1|39
1647474360000|2022-03-16 23:46:00|33655.2|33535.2|33653.2|33533.2|33667.9|33547.9|33649.6|33530.1|38
1647474370000|2022-03-16 23:46:10|33652.5|33532.5|33660.6|33540.6|33661.6|33541.6|33652.5|33532.5|37
1647474380000|2022-03-16 23:46:20|33661|33541|33646.1|33528.7|33663.3|33543.3|33645.9|33526.7|38
1647474390000|2022-03-16 23:46:30|33646.4|33526.4|33651.8|33531.8|33660|33540|33639.8|33522.9|40
1647474400000|2022-03-16 23:46:40|33655.7|33535.7|33648|33528.5|33659.4|33539.4|33636.9|33522.5|39
1647474410000|2022-03-16 23:46:50|33651.9|33531.9|33654.8|33534.8|33662.8|33542.8|33646.9|33527.8|41
1647474420000|2022-03-16 23:47:00|33653.4|33533.4|33655.1|33535.1|33659.3|33539.3|33645.9|33525.9|40
1647474430000|2022-03-16 23:47:10|33655.3|33535.3|33651.5|33531.5|33663.3|33543.3|33640.5|33520.8|40
1647474440000|2022-03-16 23:47:20|33651.7|33531.7|33651.3|33531.3|33659|33561.7|33611.7|33524.8|40
1647474450000|2022-03-16 23:47:30|33646.9|33534.3|33651.1|33531.1|33657.4|33537.4|33640.7|33521.6|39
1647474460000|2022-03-16 23:47:40|33650.2|33530.2|33650|33530|33655.2|33535.2|33642.6|33522.6|39
1647474470000|2022-03-16 23:47:50|33651.3|33531.3|33648.9|33528.9|33660.6|33564|33614|33525.3|39
1647474480000|2022-03-16 23:48:00|33649.5|33529.5|33644.8|33524.8|33658.5|33563.7|33613.7|33524.6|40
1647474490000|2022-03-16 23:48:10|33648.2|33528.2|33658.2|33538.2|33658.9|33564.3|33614.3|33519.8|34
1647474500000|2022-03-16 23:48:20|33650.4|33530.4|33650.8|33530.8|33657.7|33564|33614|33522.6|40
1647474510000|2022-03-16 23:48:30|33651.5|33531.5|33652.9|33532.9|33656.4|33536.4|33642.7|33527.1|40
1647474520000|2022-03-16 23:48:40|33649.9|33529.9|33654.3|33534.3|33658.2|33538.2|33643|33523.9|37
1647474530000|2022-03-16 23:48:50|33648.4|33528.4|33660.3|33540.3|33660.3|33562.3|33612.3|33524.2|39
1647474540000|2022-03-16 23:49:00|33654.7|33534.7|33651.8|33531.8|33655.7|33563.1|33613.1|33523.9|38
1647474550000|2022-03-16 23:49:10|33655.3|33535.3|33653.3|33533.3|33660.7|33560.9|33606.6|33518.2|39
1647474560000|2022-03-16 23:49:20|33647.7|33527.7|33649.9|33529.9|33656.9|33560.2|33609.9|33524.8|39
1647474570000|2022-03-16 23:49:30|33654.6|33534.6|33648.5|33528.5|33659.2|33539.2|33642.7|33525.3|40
1647474580000|2022-03-16 23:49:40|33648.7|33528.7|33647.4|33527.4|33654.6|33534.6|33640.5|33520.5|37
1647474590000|2022-03-16 23:49:50|33647|33527|33643.6|33523.6|33657.4|33537.4|33638.1|33518.1|36
1647474600000|2022-03-16 23:50:00|33640.8|33520.8|33648.3|33528.3|33655.8|33535.8|33638.6|33519|40
1647474610000|2022-03-16 23:50:10|33646.5|33526.5|33649.3|33529.3|33656.6|33559.2|33609.2|33517.4|40
1647474620000|2022-03-16 23:50:20|33649.9|33529.9|33647|33527|33653.2|33558.7|33608|33518.8|37
1647474630000|2022-03-16 23:50:30|33649.9|33529.9|33635.2|33523.2|33653.8|33533.8|33635.2|33518.6|32
1647474640000|2022-03-16 23:50:40|33642.4|33522.4|33645.4|33525.4|33657.3|33555.6|33605.6|33519.8|37
1647474650000|2022-03-16 23:50:50|33644.6|33524.6|33644.1|33526.8|33654.2|33534.2|33636.1|33517.9|40
1647474660000|2022-03-16 23:51:00|33653.7|33533.7|33640.7|33520.7|33656.2|33558.8|33606|33518|35
1647474670000|2022-03-16 23:51:10|33649.4|33529.8|33645.8|33525.8|33655.6|33556.8|33605.1|33516.7|40
1647474680000|2022-03-16 23:51:20|33644.2|33524.2|33641.3|33521.3|33654.3|33554.8|33601.6|33513.8|39
1647474690000|2022-03-16 23:51:30|33643.2|33523.2|33639.8|33526.7|33655.9|33555.9|33605.9|33518.2|40
1647474700000|2022-03-16 23:51:40|33651.2|33531.2|33643.5|33523.5|33651.5|33556.2|33604.3|33517|40
1647474710000|2022-03-16 23:51:50|33645.2|33525.2|33642.4|33524.4|33653.5|33556.7|33606.7|33520.4|39
1647474720000|2022-03-16 23:52:00|33651.8|33531.8|33645.5|33525.5|33653.4|33553.6|33603.2|33516.9|40
1647474730000|2022-03-16 23:52:10|33642|33524.8|33637.6|33526.3|33656.4|33556.6|33604.2|33519.8|40
1647474740000|2022-03-16 23:52:20|33638.8|33518.8|33634.5|33517.1|33652.9|33554.5|33603.9|33515.8|40
1647474750000|2022-03-16 23:52:30|33634.4|33514.4|33634.5|33522.3|33651.1|33556.1|33597.6|33513.4|39
1647474760000|2022-03-16 23:52:40|33641.9|33521.9|33643.3|33523.3|33650.8|33551.8|33601.8|33512.9|36
1647474770000|2022-03-16 23:52:50|33630.4|33514.9|33635.7|33515.7|33652.2|33551.1|33600.1|33514.9|37
1647474780000|2022-03-16 23:53:00|33601.8|33551.8|33643.3|33523.3|33646.5|33551.8|33600.2|33515.7|39
1647474790000|2022-03-16 23:53:10|33646|33526|33648|33528|33649|33554|33602.6|33515.1|38
1647474800000|2022-03-16 23:53:20|33637.5|33521.8|33637|33517|33647.4|33553.1|33597.7|33513.2|38
1647474810000|2022-03-16 23:53:30|33643.6|33523.6|33598.8|33548.8|33652.2|33556.1|33598.8|33514.7|41
1647474820000|2022-03-16 23:53:40|33637.2|33517.2|33637.4|33518.7|33648.2|33558.9|33598.9|33516.6|39
1647474830000|2022-03-16 23:53:50|33641.3|33521.3|33641.3|33521.3|33648.3|33554.3|33604.3|33511|39
1647474840000|2022-03-16 23:54:00|33639.8|33519.8|33638.1|33518.1|33653.9|33552.2|33602.2|33516.2|39
1647474850000|2022-03-16 23:54:10|33642|33522|33657.5|33537.5|33659.7|33539.7|33632.6|33516.4|40
1647474860000|2022-03-16 23:54:20|33646|33526|33640.1|33520.1|33662.4|33542.4|33638.4|33518.4|40
1647474870000|2022-03-16 23:54:30|33644.3|33524.3|33651.8|33531.8|33654.9|33534.9|33638.9|33518.9|39
1647474880000|2022-03-16 23:54:40|33646.4|33526.4|33643.7|33523.7|33653.8|33533.8|33637.6|33517.6|39
1647474890000|2022-03-16 23:54:50|33644.2|33524.2|33644.3|33524.3|33654.1|33534.1|33637.3|33518.2|40
1647474900000|2022-03-16 23:55:00|33644.1|33524.1|33643.1|33523.8|33652.2|33559.1|33609.1|33518.7|39
1647474910000|2022-03-16 23:55:10|33646.2|33526.2|33645|33525|33656.2|33564.5|33607.9|33521.9|36
1647474920000|2022-03-16 23:55:20|33639|33524|33647.8|33527.8|33653.5|33563.8|33607.3|33519.4|40
1647474930000|2022-03-16 23:55:30|33648.8|33528.8|33645.2|33525.2|33658.6|33562.1|33608.5|33522.3|40
1647474940000|2022-03-16 23:55:40|33636.8|33527.2|33642|33529|33653.8|33561.5|33611.5|33522.2|39
1647474950000|2022-03-16 23:55:50|33653.5|33533.5|33646|33529.3|33655.7|33535.7|33640.6|33528.6|37
1647474960000|2022-03-16 23:56:00|33611|33561|33652.9|33532.9|33657.8|33561.6|33610|33529.3|40
1647474970000|2022-03-16 23:56:10|33654.2|33534.2|33652.2|33533.4|33657.4|33562.5|33611.9|33525.5|40
1647474980000|2022-03-16 23:56:20|33654.4|33534.4|33651|33533.2|33656.6|33561.6|33611.6|33523.5|40
1647474990000|2022-03-16 23:56:30|33655.8|33535.8|33648|33528.1|33662.9|33564|33610.3|33525.6|38
1647475000000|2022-03-16 23:56:40|33641.6|33521.6|33655.1|33535.1|33657.4|33562.7|33612.7|33521.6|40
1647475010000|2022-03-16 23:56:50|33654|33534|33650.3|33534.2|33656.1|33559.1|33605.4|33531.3|40
1647475020000|2022-03-16 23:57:00|33650|33530|33656.2|33536.2|33657.4|33561.4|33611.4|33523.6|39
1647475030000|2022-03-16 23:57:10|33653|33533|33643.5|33532.5|33655.6|33560.2|33610.2|33527.2|40
1647475040000|2022-03-16 23:57:20|33654|33534|33641|33529.2|33656|33536|33641|33525.3|40
1647475050000|2022-03-16 23:57:30|33638.7|33528|33652.7|33532.7|33652.7|33561.9|33606.7|33517.9|40
1647475060000|2022-03-16 23:57:40|33648.9|33528.9|33645.8|33527.2|33656.6|33561.8|33606.1|33522.2|40
1647475070000|2022-03-16 23:57:50|33650.4|33530.4|33637.9|33519.1|33654.1|33561.7|33610|33519.1|40
1647475080000|2022-03-16 23:58:00|33632.9|33512.9|33641.6|33521.6|33650.6|33530.6|33632.9|33512.9|39
1647475090000|2022-03-16 23:58:10|33639.5|33519.5|33639.8|33520|33648.7|33528.7|33634.9|33517.3|37
1647475100000|2022-03-16 23:58:20|33641|33521|33638.9|33518.9|33651|33556.9|33602.4|33515.2|39
1647475110000|2022-03-16 23:58:30|33633.3|33517.8|33643.5|33527.1|33651.8|33552.4|33598.6|33517.8|40
1647475120000|2022-03-16 23:58:40|33648.7|33529.2|33640.1|33520.1|33651.6|33558.4|33599.7|33517.1|40
1647475130000|2022-03-16 23:58:50|33634.8|33516.2|33639.6|33519.6|33655.8|33558.1|33603.4|33516.2|40
1647475140000|2022-03-16 23:59:00|33644.2|33524.2|33604.2|33554.2|33655.6|33556.1|33602.5|33514.6|40
1647475150000|2022-03-16 23:59:10|33636.5|33523|33642|33523.1|33653.6|33547.8|33597.8|33514.5|40
1647475160000|2022-03-16 23:59:20|33646.4|33526.4|33634.4|33521.6|33648.9|33559.1|33598.9|33517.9|40
1647475170000|2022-03-16 23:59:30|33635.9|33522.9|33644.1|33524.1|33654.4|33556.4|33598|33513.3|40
1647475180000|2022-03-16 23:59:40|33647.4|33527.4|33644.1|33524.1|33652.4|33548.7|33598.1|33517.6|40
1647475190000|2022-03-16 23:59:50|33644.6|33524.6|33639|33519|33650.7|33530.7|33629.9|33514.3|40
1647475200000|2022-03-17 00:00:00|33644.5|33524.5|33648.6|33528.6|33651.6|33531.6|33642.7|33522.7|33
1647475210000|2022-03-17 00:00:10|33648.5|33528.5|33649.9|33529.9|33651.2|33531.2|33647.6|33527.6|23
1647475220000|2022-03-17 00:00:20|33650.2|33530.2|33651|33531|33652.9|33532.9|33644.8|33524.8|22
1647475230000|2022-03-17 00:00:30|33648.9|33528.9|33651.5|33531.5|33653.1|33533.1|33648.3|33528.3|22
1647475240000|2022-03-17 00:00:40|33652|33532|33649.5|33529.5|33652|33532|33640.2|33520.2|19
1647475250000|2022-03-17 00:00:50|33648.7|33528.7|33650.8|33530.8|33656|33536|33648.4|33528.4|23
1647475260000|2022-03-17 00:01:00|33646.9|33526.9|33646.8|33526.8|33651.9|33531.9|33644.7|33524.7|27
1647475270000|2022-03-17 00:01:10|33646.4|33526.4|33651.6|33531.6|33651.6|33531.6|33646.4|33526.4|12
1647475280000|2022-03-17 00:01:20|33651.2|33531.2|33651.8|33531.8|33653.1|33533.1|33648.4|33528.4|21
1647475290000|2022-03-17 00:01:30|33651.4|33531.4|33649|33529|33653.6|33533.6|33642.8|33522.8|22
1647475300000|2022-03-17 00:01:40|33648.6|33528.6|33650.4|33530.4|33652.8|33532.8|33647.6|33527.6|24
1647475310000|2022-03-17 00:01:50|33650|33530|33640.2|33520.2|33654.5|33534.5|33640.2|33520.2|9
1647475320000|2022-03-17 00:02:00|33648.1|33528.1|33650|33530|33650|33530|33644.4|33524.4|19
1647475330000|2022-03-17 00:02:10|33650.1|33530.1|33648.1|33528.1|33651.7|33531.7|33648.1|33528.1|16
1647475340000|2022-03-17 00:02:20|33649.9|33529.9|33644.9|33524.9|33650.1|33530.1|33638.7|33518.7|22
1647475350000|2022-03-17 00:02:30|33644.7|33524.7|33643.9|33523.9|33644.7|33524.7|33641.9|33521.9|10
1647475360000|2022-03-17 00:02:40|33642|33522|33639.6|33519.6|33648.5|33528.5|33638.4|33518.4|24
1647475370000|2022-03-17 00:02:50|33639|33519|33635.9|33515.9|33639.9|33519.9|33632.7|33512.7|29
1647475380000|2022-03-17 00:03:00|33635.6|33515.6|33637.6|33517.6|33639.1|33519.1|33635.6|33515.6|20
1647475390000|2022-03-17 00:03:10|33636.6|33516.6|33641.5|33521.5|33641.5|33521.5|33636.1|33516.1|24
1647475400000|2022-03-17 00:03:20|33641.8|33521.8|33647.4|33527.4|33650|33530|33637.5|33517.5|20
1647475410000|2022-03-17 00:03:30|33644.6|33524.6|33641.4|33521.4|33648.8|33528.8|33636.3|33516.3|36
1647475420000|2022-03-17 00:03:40|33643.5|33523.5|33643|33523|33647.5|33527.5|33632.8|33512.8|29
1647475430000|2022-03-17 00:03:50|33638.6|33518.6|33641.6|33521.6|33642.3|33522.3|33628|33508|27
1647475440000|2022-03-17 00:04:00|33641.1|33521.1|33635.6|33515.6|33642.2|33522.2|33633.5|33513.5|31
1647475450000|2022-03-17 00:04:10|33633.4|33513.4|33637.4|33517.4|33639.7|33519.7|33633.4|33513.4|26
1647475460000|2022-03-17 00:04:20|33637.6|33517.6|33630.6|33510.6|33647|33527|33622.2|33502.2|29
1647475470000|2022-03-17 00:04:30|33638.9|33518.9|33639.5|33519.5|33642.9|33522.9|33627.1|33507.1|33
1647475480000|2022-03-17 00:04:40|33636.4|33516.4|33638.6|33518.6|33644.5|33524.5|33626.8|33506.8|31
1647475490000|2022-03-17 00:04:50|33639.6|33519.6|33637.5|33517.5|33642.5|33522.5|33632.5|33512.5|23
1647475500000|2022-03-17 00:05:00|33638.1|33518.1|33623.9|33503.9|33638.1|33518.1|33623.8|33503.8|22
1647475510000|2022-03-17 00:05:10|33625.4|33505.4|33628.1|33508.1|33628.3|33508.3|33623.2|33503.2|10
1647475520000|2022-03-17 00:05:20|33626.6|33506.6|33627.8|33507.8|33633.1|33513.1|33622.6|33502.6|34
1647475530000|2022-03-17 00:05:30|33629.1|33509.1|33629.7|33509.7|33629.7|33509.7|33626.6|33506.6|18
1647475540000|2022-03-17 00:05:40|33629.9|33509.9|33628.4|33508.4|33630.9|33510.9|33628.4|33508.4|15
1647475550000|2022-03-17 00:05:50|33628.2|33508.2|33631.1|33511.1|33636.3|33516.3|33624.6|33504.6|23
1647475560000|2022-03-17 00:06:00|33635.4|33515.4|33631.9|33511.9|33635.4|33515.4|33614.8|33494.8|26
1647475570000|2022-03-17 00:06:10|33628.8|33508.8|33625.3|33505.3|33634.6|33514.6|33615.5|33495.5|35
1647475580000|2022-03-17 00:06:20|33621.8|33501.8|33630.4|33510.4|33632.8|33512.8|33621.8|33501.8|11
1647475590000|2022-03-17 00:06:30|33630.5|33510.5|33625.2|33505.2|33631.2|33511.2|33620.6|33500.6|26
1647475600000|2022-03-17 00:06:40|33624.8|33504.8|33631.2|33511.2|33631.6|33511.6|33623.9|33503.9|16
1647475610000|2022-03-17 00:06:50|33632|33512|33619.9|33499.9|33632|33512|33615.4|33495.4|8
1647475620000|2022-03-17 00:07:00|33626.7|33506.7|33631.9|33511.9|33631.9|33511.9|33613.2|33493.2|31
1647475630000|2022-03-17 00:07:10|33632.9|33512.9|33630.8|33510.8|33632.9|33512.9|33624.1|33504.1|26
1647475640000|2022-03-17 00:07:20|33628.5|33508.5|33628.4|33508.4|33629.4|33509.4|33615.4|33495.4|36
1647475650000|2022-03-17 00:07:30|33627.5|33507.5|33617.6|33497.6|33628.6|33508.6|33612.6|33492.6|29
1647475660000|2022-03-17 00:07:40|33617.4|33497.4|33616.9|33496.9|33617.4|33497.4|33613.5|33493.5|23
1647475670000|2022-03-17 00:07:50|33616.3|33496.3|33614.2|33494.2|33617.3|33497.3|33611.7|33491.7|28
1647475680000|2022-03-17 00:08:00|33614.1|33494.1|33610.3|33490.3|33615.6|33495.6|33608|33488|24
1647475690000|2022-03-17 00:08:10|33610.8|33490.8|33616.8|33496.8|33617.7|33497.7|33610.2|33490.2|27
1647475700000|2022-03-17 00:08:20|33616.9|33496.9|33620.6|33500.6|33620.7|33500.7|33616.5|33496.5|21
1647475710000|2022-03-17 00:08:30|33620.7|33500.7|33619.3|33499.3|33620.9|33500.9|33617.1|33497.1|19
1647475720000|2022-03-17 00:08:40|33618.6|33498.6|33620.8|33500.8|33620.9|33500.9|33616.4|33496.4|20
1647475730000|2022-03-17 00:08:50|33620.4|33500.4|33620.1|33500.1|33621.2|33501.2|33619.5|33499.5|24
1647475740000|2022-03-17 00:09:00|33619.3|33499.3|33617|33497|33619.3|33499.3|33611.6|33491.6|18
1647475750000|2022-03-17 00:09:10|33622.2|33502.2|33616.9|33496.9|33622.3|33502.3|33614.6|33494.6|32
1647475760000|2022-03-17 00:09:20|33618.1|33498.1|33611.2|33491.2|33618.8|33498.8|33608.8|33488.8|31
1647475770000|2022-03-17 00:09:30|33609.8|33489.8|33602|33482|33610.8|33490.8|33599.4|33479.4|31
1647475780000|2022-03-17 00:09:40|33601.7|33481.7|33603.7|33483.7|33604.3|33484.3|33598.1|33478.1|38
1647475790000|2022-03-17 00:09:50|33603.5|33483.5|33604|33484|33604|33484|33599.1|33479.1|28
1647475800000|2022-03-17 00:10:00|33602.9|33482.9|33602.7|33482.7|33603.8|33483.8|33595.8|33475.8|28
1647475810000|2022-03-17 00:10:10|33602.8|33482.8|33603.5|33483.5|33603.5|33483.5|33600.9|33480.9|27
1647475820000|2022-03-17 00:10:20|33603.4|33483.4|33600.8|33480.8|33605.1|33509.2|33559.2|33479.4|34
1647475830000|2022-03-17 00:10:30|33600.9|33480.9|33602.4|33482.4|33604.5|33484.5|33600.6|33480.6|19
1647475840000|2022-03-17 00:10:40|33601.7|33481.7|33601.5|33481.5|33601.7|33509|33559|33475.9|37
1647475850000|2022-03-17 00:10:50|33600.8|33480.8|33605|33485|33605.8|33485.8|33598.9|33478.9|32
1647475860000|2022-03-17 00:11:00|33605.2|33485.2|33607.5|33487.5|33607.9|33487.9|33599.4|33479.4|31
1647475870000|2022-03-17 00:11:10|33608.7|33488.7|33605.4|33485.4|33608.7|33488.7|33599.6|33479.6|24
1647475880000|2022-03-17 00:11:20|33604.3|33484.3|33598.5|33478.5|33605.5|33485.5|33595.3|33475.3|35
1647475890000|2022-03-17 00:11:30|33597.8|33477.8|33601.4|33481.4|33602.9|33482.9|33596.9|33476.9|32
1647475900000|2022-03-17 00:11:40|33601.7|33481.7|33602|33482|33602.2|33482.2|33600.9|33480.9|16
1647475910000|2022-03-17 00:11:50|33601.2|33481.2|33597.2|33481.4|33610.3|33490.3|33597.2|33481.2|20
1647475920000|2022-03-17 00:12:00|33604.2|33484.2|33607.9|33487.9|33607.9|33487.9|33596.7|33476.7|39
1647475930000|2022-03-17 00:12:10|33608.4|33488.4|33610.6|33490.6|33617.6|33497.6|33607.4|33487.4|27
1647475940000|2022-03-17 00:12:20|33610.5|33490.5|33603.2|33483.2|33613.4|33493.4|33603.2|33483.2|39
1647475950000|2022-03-17 00:12:30|33603.5|33483.5|33611.9|33491.9|33615|33495|33603.5|33483.5|35
1647475960000|2022-03-17 00:12:40|33610.7|33490.7|33603.6|33483.6|33612.2|33492.2|33600.2|33480.2|37
1647475970000|2022-03-17 00:12:50|33604|33484|33597.2|33477.2|33605.5|33485.5|33596.4|33476.4|38
1647475980000|2022-03-17 00:13:00|33597.8|33477.8|33604.6|33484.6|33606.5|33486.5|33597.5|33477.5|33
1647475990000|2022-03-17 00:13:10|33604.3|33484.3|33600.2|33480.2|33605.2|33485.2|33598.7|33478.7|35
1647476000000|2022-03-17 00:13:20|33600|33480|33602.1|33482.1|33605.8|33485.8|33598|33478|37
1647476010000|2022-03-17 00:13:30|33602.8|33482.8|33603.1|33483.1|33604.4|33484.4|33600|33480|39
1647476020000|2022-03-17 00:13:40|33602.6|33482.6|33598.2|33478.2|33603.8|33483.8|33594.3|33474.3|40
1647476030000|2022-03-17 00:13:50|33597.9|33477.9|33604.7|33484.7|33605.2|33485.2|33597.9|33477.9|33
1647476040000|2022-03-17 00:14:00|33601.3|33481.3|33595.2|33475.2|33603.1|33483.1|33595.2|33475.2|32
1647476050000|2022-03-17 00:14:10|33596.7|33476.7|33599.4|33479.4|33600.4|33480.4|33596.7|33476.7|20
1647476060000|2022-03-17 00:14:20|33600.3|33480.3|33601.1|33481.1|33601.2|33481.2|33598.3|33478.3|21
1647476070000|2022-03-17 00:14:30|33608.1|33488.1|33606.7|33486.7|33610.9|33490.9|33599.3|33479.3|28
1647476080000|2022-03-17 00:14:40|33608.9|33488.9|33604.2|33484.2|33608.9|33488.9|33601.6|33481.6|29
1647476090000|2022-03-17 00:14:50|33605.4|33485.4|33602.3|33482.3|33606|33486|33602.2|33482.2|21
1647476100000|2022-03-17 00:15:00|33599.8|33479.8|33599.6|33479.6|33601.1|33481.1|33594.1|33474.1|22
1647476110000|2022-03-17 00:15:10|33600.8|33480.8|33597.6|33477.6|33600.8|33480.8|33597.6|33477.6|22
1647476120000|2022-03-17 00:15:20|33602.7|33482.7|33599.4|33479.4|33603.5|33483.5|33595|33475|15
1647476130000|2022-03-17 00:15:30|33603.7|33483.7|33601.4|33481.4|33604.4|33484.4|33601.3|33481.3|23
1647476140000|2022-03-17 00:15:40|33602.1|33482.1|33599.9|33479.9|33604.1|33484.1|33597.4|33477.4|26
1647476150000|2022-03-17 00:15:50|33604.1|33484.1|33614.7|33494.7|33614.7|33494.7|33590.3|33473.9|29
1647476160000|2022-03-17 00:16:00|33614.3|33494.3|33614|33494|33616.4|33496.4|33613.8|33493.8|18
1647476170000|2022-03-17 00:16:10|33615.2|33495.2|33608.5|33488.5|33615.2|33495.2|33603.2|33483.2|31
1647476180000|2022-03-17 00:16:20|33608.2|33488.2|33609.8|33489.8|33610.5|33490.5|33603.8|33483.8|35
1647476190000|2022-03-17 00:16:30|33608.9|33488.9|33609.6|33489.6|33610.4|33490.4|33603.5|33483.5|32
1647476200000|2022-03-17 00:16:40|33609.1|33489.1|33606.8|33486.8|33609.6|33489.6|33603.9|33483.9|31
1647476210000|2022-03-17 00:16:50|33607.1|33487.1|33611.1|33491.1|33612.5|33492.5|33606.9|33486.9|19
1647476220000|2022-03-17 00:17:00|33607.8|33487.8|33618.2|33498.2|33619.2|33499.2|33607.8|33487.8|30
1647476230000|2022-03-17 00:17:10|33617.1|33497.1|33620.6|33500.6|33623.4|33503.4|33617.1|33497.1|27
1647476240000|2022-03-17 00:17:20|33621.2|33501.2|33619.5|33499.5|33621.2|33501.2|33618.8|33498.8|11
1647476250000|2022-03-17 00:17:30|33622.6|33502.6|33621.7|33501.7|33625|33505|33621.7|33501.7|14
1647476260000|2022-03-17 00:17:40|33623.1|33503.1|33619|33499|33629.9|33509.9|33619|33499|23
1647476270000|2022-03-17 00:17:50|33621.1|33501.1|33624.6|33504.6|33627.8|33507.8|33618.4|33498.4|25
1647476280000|2022-03-17 00:18:00|33615.5|33495.5|33629.7|33509.7|33633.8|33513.8|33613.5|33493.5|38
1647476290000|2022-03-17 00:18:10|33628.6|33508.6|33620.3|33500.3|33630.4|33510.4|33617.6|33497.6|38
1647476300000|2022-03-17 00:18:20|33621.7|33501.7|33620.5|33500.5|33623.1|33503.1|33614.3|33494.3|35
1647476310000|2022-03-17 00:18:30|33620.1|33500.1|33619.8|33499.8|33624.5|33504.5|33612.4|33492.4|39
1647476320000|2022-03-17 00:18:40|33614|33494|33611.9|33491.9|33617.9|33497.9|33611.7|33491.7|32
1647476330000|2022-03-17 00:18:50|33611.6|33491.6|33611.7|33491.7|33613.4|33493.4|33610.6|33490.6|15
1647476340000|2022-03-17 00:19:00|33611.6|33491.6|33603.4|33483.4|33614.3|33494.3|33603.4|33483.4|17
1647476350000|2022-03-17 00:19:10|33605.3|33485.3|33614.5|33494.5|33618.1|33498.1|33605.2|33485.2|24
1647476360000|2022-03-17 00:19:20|33614.8|33494.8|33609.6|33489.6|33614.9|33494.9|33608.7|33488.7|25
1647476370000|2022-03-17 00:19:30|33609.4|33489.4|33607.5|33487.5|33614.8|33494.8|33607.5|33487.5|25
1647476380000|2022-03-17 00:19:40|33609.2|33489.2|33606.8|33486.8|33609.2|33489.2|33604.4|33484.4|22
1647476390000|2022-03-17 00:19:50|33607.4|33487.4|33614|33494|33614|33494|33607.2|33487.2|20
1647476400000|2022-03-17 00:20:00|33614.7|33494.7|33612.7|33492.7|33614.7|33494.7|33612|33492|28
1647476410000|2022-03-17 00:20:10|33612.6|33492.6|33611.1|33491.1|33614.4|33494.4|33594.9|33474.9|26
1647476420000|2022-03-17 00:20:20|33611.2|33491.2|33612.9|33492.9|33616.5|33496.5|33611.2|33491.2|23
1647476430000|2022-03-17 00:20:30|33613.1|33493.1|33608.8|33488.8|33614.4|33494.4|33605.4|33485.4|22
1647476440000|2022-03-17 00:20:40|33608.7|33488.7|33609.2|33489.2|33612|33492|33608.5|33488.5|25
1647476450000|2022-03-17 00:20:50|33608.2|33488.2|33610.6|33490.6|33611.6|33491.6|33604.6|33484.6|21
1647476460000|2022-03-17 00:21:00|33608.8|33488.8|33610.4|33490.4|33610.9|33490.9|33601.9|33481.9|26
1647476470000|2022-03-17 00:21:10|33608.5|33488.5|33615.3|33495.3|33615.3|33495.3|33607.3|33487.3|26
1647476480000|2022-03-17 00:21:20|33615.4|33495.4|33609.7|33489.7|33616.2|33496.2|33606.9|33486.9|23
1647476490000|2022-03-17 00:21:30|33610.9|33490.9|33611.6|33491.6|33613.1|33493.1|33606.5|33486.5|24
1647476500000|2022-03-17 00:21:40|33612.3|33492.3|33617.6|33497.6|33617.6|33497.6|33612.2|33492.2|21
1647476510000|2022-03-17 00:21:50|33618|33498|33616|33496|33618|33498|33614.4|33494.4|23
1647476520000|2022-03-17 00:22:00|33615.2|33495.2|33615|33495|33617.4|33497.4|33605.8|33485.8|24
1647476530000|2022-03-17 00:22:10|33615.2|33495.2|33612.5|33492.5|33616.5|33496.5|33604.3|33484.3|31
1647476540000|2022-03-17 00:22:20|33610.3|33490.3|33609.1|33489.1|33612.5|33492.5|33608.5|33488.5|21
1647476550000|2022-03-17 00:22:30|33609.5|33489.5|33605.6|33485.6|33610.6|33490.6|33602.4|33482.4|26
1647476560000|2022-03-17 00:22:40|33605.5|33485.5|33611.1|33491.1|33612.3|33492.3|33605.5|33485.5|32
1647476570000|2022-03-17 00:22:50|33610.6|33490.6|33604.2|33484.2|33612|33492|33596.9|33478.6|25
1647476580000|2022-03-17 00:23:00|33606.8|33486.8|33609|33489|33610.3|33490.3|33606.4|33486.4|27
1647476590000|2022-03-17 00:23:10|33609.1|33489.1|33602.9|33482.9|33609.1|33489.1|33600.2|33480.2|18
1647476600000|2022-03-17 00:23:20|33602.8|33482.8|33606.6|33486.6|33606.6|33486.6|33602.8|33482.8|18
1647476610000|2022-03-17 00:23:30|33608|33488|33609.5|33489.5|33611.3|33491.3|33608|33488|25
1647476620000|2022-03-17 00:23:40|33609.4|33489.4|33608|33488|33610.7|33490.7|33595.4|33475.4|28
1647476630000|2022-03-17 00:23:50|33607.5|33487.5|33609.6|33489.6|33610.9|33490.9|33606.5|33486.5|26
1647476640000|2022-03-17 00:24:00|33610|33490|33609.8|33489.8|33610.8|33490.8|33608.8|33488.8|19
1647476650000|2022-03-17 00:24:10|33608.8|33488.8|33609.9|33489.9|33611.5|33491.5|33602.6|33482.6|32
1647476660000|2022-03-17 00:24:20|33611.5|33491.5|33610.7|33490.7|33613.3|33493.3|33610.3|33490.3|24
1647476670000|2022-03-17 00:24:30|33612.7|33492.7|33611|33491|33613|33493|33610.5|33490.5|22
1647476680000|2022-03-17 00:24:40|33611.4|33491.4|33607.6|33487.6|33614.9|33494.9|33605.1|33485.1|31
1647476690000|2022-03-17 00:24:50|33608.9|33488.9|33603.8|33483.8|33611.5|33491.5|33603.6|33483.6|20
1647476700000|2022-03-17 00:25:00|33605.1|33485.1|33605.7|33485.7|33610.4|33490.4|33603.7|33483.7|21
1647476710000|2022-03-17 00:25:10|33605.5|33485.5|33603.9|33483.9|33607|33487|33603.1|33483.1|30
1647476720000|2022-03-17 00:25:20|33603.6|33483.6|33610.9|33490.9|33618.2|33498.2|33599.7|33483.6|38
1647476730000|2022-03-17 00:25:30|33610.8|33490.8|33607.4|33487.4|33611.2|33491.2|33602.7|33482.7|34
1647476740000|2022-03-17 00:25:40|33607|33487|33608.5|33488.5|33610.3|33490.3|33601.4|33481.4|33
1647476750000|2022-03-17 00:25:50|33608.7|33488.7|33607.9|33487.9|33608.8|33488.8|33602.9|33482.9|20
1647476760000|2022-03-17 00:26:00|33605.1|33485.1|33603.6|33483.6|33607.3|33487.3|33600.9|33480.9|18
1647476770000|2022-03-17 00:26:10|33603.7|33483.7|33602.3|33482.3|33610.3|33490.3|33601|33481|31
1647476780000|2022-03-17 00:26:20|33602.5|33482.5|33605.2|33485.2|33605.2|33485.2|33600.3|33480.3|32
1647476790000|2022-03-17 00:26:30|33605.1|33485.1|33602.9|33482.9|33605.5|33485.5|33602.8|33482.8|30
1647476800000|2022-03-17 00:26:40|33603.2|33483.2|33606.1|33486.1|33606.2|33486.2|33603.2|33483.2|14
1647476810000|2022-03-17 00:26:50|33604.4|33484.4|33610.2|33490.2|33611.9|33491.9|33588|33476.6|18
1647476820000|2022-03-17 00:27:00|33608.6|33488.6|33611.9|33491.9|33612|33492|33600.6|33480.6|29
1647476830000|2022-03-17 00:27:10|33608.5|33488.5|33606.7|33488.4|33613.5|33493.5|33606.7|33486.8|29
1647476840000|2022-03-17 00:27:20|33607|33488.6|33610.3|33490.3|33612.2|33492.2|33604.7|33485.1|31
1647476850000|2022-03-17 00:27:30|33607.1|33487.1|33611.6|33491.6|33615.6|33495.6|33599.7|33479.7|35
1647476860000|2022-03-17 00:27:40|33610.1|33490.1|33607.1|33487.1|33614.1|33494.1|33603.1|33483.1|35
1647476870000|2022-03-17 00:27:50|33605.7|33485.7|33604.8|33484.8|33607.2|33487.2|33601.7|33481.7|26
1647476880000|2022-03-17 00:28:00|33600.5|33480.5|33601.4|33481.4|33605.9|33485.9|33600.5|33480.5|33
1647476890000|2022-03-17 00:28:10|33601.3|33481.3|33602|33482|33609.4|33489.4|33600.8|33480.8|27
1647476900000|2022-03-17 00:28:20|33601.8|33481.8|33606.5|33486.5|33608.4|33488.4|33601.8|33481.8|31
1647476910000|2022-03-17 00:28:30|33606.8|33486.8|33603.7|33483.7|33606.8|33486.8|33599.5|33479.5|24
1647476920000|2022-03-17 00:28:40|33604|33484|33609.3|33489.3|33610|33490|33602.3|33482.3|23
1647476930000|2022-03-17 00:28:50|33607.3|33487.3|33602|33482|33612.2|33492.2|33600.1|33480.1|30
1647476940000|2022-03-17 00:29:00|33602.6|33482.6|33600.7|33480.7|33608.8|33488.8|33600.7|33480.7|29
1647476950000|2022-03-17 00:29:10|33603|33483|33609|33489|33609|33489|33599.5|33479.5|27
1647476960000|2022-03-17 00:29:20|33606.8|33486.8|33610.6|33490.6|33612.3|33492.3|33603.7|33483.7|36
1647476970000|2022-03-17 00:29:30|33611.8|33491.8|33607.4|33487.4|33613.5|33493.5|33603.3|33483.3|30
1647476980000|2022-03-17 00:29:40|33606.7|33486.7|33609.4|33489.4|33610.5|33490.5|33604.4|33484.4|27
1647476990000|2022-03-17 00:29:50|33602.1|33482.1|33610.7|33490.7|33610.9|33490.9|33601.8|33481.8|26
1647477000000|2022-03-17 00:30:00|33606.9|33486.9|33601|33481|33608.1|33488.1|33601|33481|30
1647477010000|2022-03-17 00:30:10|33596.6|33476.6|33605.5|33485.5|33605.5|33485.5|33596.6|33476.6|24
1647477020000|2022-03-17 00:30:20|33604.2|33484.2|33596.6|33476.6|33604.9|33484.9|33594.2|33474.4|29
1647477030000|2022-03-17 00:30:30|33596.4|33476.4|33595|33475|33596.4|33476.4|33592.6|33472.6|16
1647477040000|2022-03-17 00:30:40|33595.1|33475.1|33594.9|33474.9|33599.3|33479.3|33592.7|33472.7|26
1647477050000|2022-03-17 00:30:50|33596.9|33476.9|33599.6|33479.6|33599.8|33479.8|33596.9|33476.9|21
1647477060000|2022-03-17 00:31:00|33599.1|33479.1|33593.6|33473.6|33600.7|33480.7|33591.5|33472|23
1647477070000|2022-03-17 00:31:10|33592.1|33472.1|33601.3|33481.3|33601.5|33481.5|33592.1|33472.1|23
1647477080000|2022-03-17 00:31:20|33602.3|33482.3|33589.6|33469.6|33602.6|33482.6|33588.9|33468.9|16
1647477090000|2022-03-17 00:31:30|33596.4|33476.4|33595.4|33475.4|33598.8|33478.8|33594.9|33474.9|15
1647477100000|2022-03-17 00:31:40|33598.8|33478.8|33599.8|33479.8|33600.4|33480.4|33596.3|33476.3|19
1647477110000|2022-03-17 00:31:50|33599.5|33479.5|33599.5|33479.5|33606.8|33514.8|33564.8|33477.9|22
1647477120000|2022-03-17 00:32:00|33593.9|33473.9|33603.8|33483.8|33603.8|33483.8|33593.9|33473.9|16
1647477130000|2022-03-17 00:32:10|33602|33482|33600.8|33480.8|33602|33482|33599.9|33479.9|15
1647477140000|2022-03-17 00:32:20|33592.6|33472.6|33597.6|33477.6|33597.9|33477.9|33592.6|33472.6|11
1647477150000|2022-03-17 00:32:30|33598.8|33478.8|33598.9|33478.9|33598.9|33478.9|33589.3|33469.3|17
1647477160000|2022-03-17 00:32:40|33591.1|33472.5|33593.5|33473.5|33599.1|33479.1|33586.8|33469.9|26
1647477170000|2022-03-17 00:32:50|33593.4|33473.4|33594.4|33474.4|33595|33475|33591.2|33471.2|18
1647477180000|2022-03-17 00:33:00|33592.9|33472.9|33594.2|33474.2|33595.7|33475.7|33589.7|33469.7|18
1647477190000|2022-03-17 00:33:10|33593.8|33473.8|33584.3|33464.3|33597|33477|33582.9|33462.9|29
1647477200000|2022-03-17 00:33:20|33588.4|33468.4|33590.6|33470.6|33595.6|33505.2|33555.2|33460.7|21
1647477210000|2022-03-17 00:33:30|33590.1|33470.1|33593|33473|33594.1|33474.1|33589.8|33469.8|16
1647477220000|2022-03-17 00:33:40|33592.3|33472.3|33584.3|33465.6|33592.7|33472.7|33584.3|33464.3|22
1647477230000|2022-03-17 00:33:50|33586.1|33466.1|33584|33464|33588.3|33468.3|33582.6|33462.6|18
1647477240000|2022-03-17 00:34:00|33579.6|33463.4|33585.4|33465.4|33587|33467|33579.6|33463.4|26
1647477250000|2022-03-17 00:34:10|33586|33466|33588.4|33468.4|33590.9|33470.9|33581|33461|22
1647477260000|2022-03-17 00:34:20|33586.9|33466.9|33592.3|33472.3|33592.5|33472.5|33586.2|33466.2|30
1647477270000|2022-03-17 00:34:30|33592.5|33472.5|33590.5|33470.5|33593.7|33473.7|33587|33467|23
1647477280000|2022-03-17 00:34:40|33590.4|33470.4|33589.8|33469.8|33594.8|33474.8|33579.3|33459.7|30
1647477290000|2022-03-17 00:34:50|33590.1|33470.1|33591.2|33471.2|33595|33475|33590.1|33470.1|20
1647477300000|2022-03-17 00:35:00|33591.5|33471.5|33591.6|33471.6|33593.1|33473.1|33585.7|33465.7|23
1647477310000|2022-03-17 00:35:10|33592.2|33472.2|33592.6|33472.6|33593.4|33473.4|33589.6|33469.6|23
1647477320000|2022-03-17 00:35:20|33591.1|33471.1|33590.4|33470.4|33594.6|33474.6|33588.2|33468.2|22
1647477330000|2022-03-17 00:35:30|33592|33472|33590.4|33470.4|33595.9|33475.9|33586.1|33466.1|29
1647477340000|2022-03-17 00:35:40|33592.3|33472.3|33586.8|33466.8|33593.3|33473.3|33582.4|33462.4|33
1647477350000|2022-03-17 00:35:50|33588.5|33468.5|33584.2|33464.2|33588.5|33468.5|33579.4|33459.4|27
1647477360000|2022-03-17 00:36:00|33584.3|33464.3|33585.4|33465.4|33586.8|33466.8|33583.1|33463.1|19
1647477370000|2022-03-17 00:36:10|33585.3|33465.3|33585.5|33465.5|33585.6|33465.6|33581|33461|16
1647477380000|2022-03-17 00:36:20|33585.3|33465.3|33588|33468|33591.8|33471.8|33574.5|33454.5|29
1647477390000|2022-03-17 00:36:30|33584.5|33464.5|33587.9|33467.9|33589.4|33469.4|33581.4|33461.4|22
1647477400000|2022-03-17 00:36:40|33588|33468|33577.7|33457.7|33589|33469|33576|33456|17
1647477410000|2022-03-17 00:36:50|33577.5|33457.5|33580.8|33460.8|33580.8|33460.8|33577.5|33457.5|16
1647477420000|2022-03-17 00:37:00|33581|33461|33579.3|33459.3|33585.8|33465.8|33574.1|33454.1|24
1647477430000|2022-03-17 00:37:10|33580.4|33460.4|33584|33464|33584|33464|33578.1|33458.1|13
1647477440000|2022-03-17 00:37:20|33584.8|33464.8|33582.1|33462.1|33584.8|33464.8|33581.1|33461.1|16
1647477450000|2022-03-17 00:37:30|33581.7|33461.7|33576.6|33456.6|33583.2|33463.2|33574.6|33454.6|20
1647477460000|2022-03-17 00:37:40|33574|33454|33577.4|33457.4|33578.6|33458.6|33569|33449|33
1647477470000|2022-03-17 00:37:50|33577.9|33457.9|33567.5|33447.5|33578.6|33458.6|33567.5|33447.5|26
1647477480000|2022-03-17 00:38:00|33565.8|33445.8|33567.8|33447.8|33570.6|33450.6|33565.8|33445.8|24
1647477490000|2022-03-17 00:38:10|33569.8|33449.8|33571.6|33451.6|33572.3|33452.3|33569.5|33449.5|22
1647477500000|2022-03-17 00:38:20|33571.3|33451.3|33569.4|33449.4|33572.9|33452.9|33566.2|33446.2|19
1647477510000|2022-03-17 00:38:30|33569.6|33449.6|33567.6|33449|33574.3|33454.3|33567.6|33449|19
1647477520000|2022-03-17 00:38:40|33571.3|33451.3|33577.6|33457.6|33579.8|33459.8|33570|33451.2|32
1647477530000|2022-03-17 00:38:50|33579.4|33459.4|33577.5|33457.5|33579.4|33459.4|33576.6|33456.6|28
1647477540000|2022-03-17 00:39:00|33577.9|33457.9|33573.3|33453.3|33578.2|33458.2|33570.1|33450.1|17
1647477550000|2022-03-17 00:39:10|33572.9|33452.9|33578|33458|33578|33458|33572.5|33452.5|20
1647477560000|2022-03-17 00:39:20|33578.7|33458.7|33580.7|33460.7|33580.7|33460.7|33568.5|33448.5|25
1647477570000|2022-03-17 00:39:30|33583.2|33463.2|33583.5|33463.5|33588|33489.2|33537.7|33451|31
1647477580000|2022-03-17 00:39:40|33584.1|33464.1|33588.6|33468.6|33589.5|33469.5|33580.2|33460.2|22
1647477590000|2022-03-17 00:39:50|33588.2|33468.2|33578.1|33458.1|33589.8|33469.8|33578.1|33458.1|24
1647477600000|2022-03-17 00:40:00|33578|33458|33586.7|33466.7|33589.1|33469.1|33577.5|33458|26
1647477610000|2022-03-17 00:40:10|33588.4|33468.4|33585.4|33465.4|33588.6|33468.6|33584.6|33464.6|25
1647477620000|2022-03-17 00:40:20|33585.7|33465.7|33585.2|33465.2|33587|33467|33575.1|33456.5|21
1647477630000|2022-03-17 00:40:30|33586.4|33466.4|33583.9|33463.9|33586.4|33466.4|33582.4|33462.4|27
1647477640000|2022-03-17 00:40:40|33585|33465|33579.3|33459.3|33585.7|33465.7|33576.7|33456.8|21
1647477650000|2022-03-17 00:40:50|33580.1|33460.1|33582.4|33462.4|33582.8|33462.8|33580|33460|24
1647477660000|2022-03-17 00:41:00|33578.9|33458.9|33581.3|33461.3|33582.9|33462.9|33578.9|33458.9|14
1647477670000|2022-03-17 00:41:10|33580.2|33460.2|33580.1|33460.1|33582|33462|33578.2|33458.2|16
1647477680000|2022-03-17 00:41:20|33580.4|33460.4|33581.4|33461.4|33582.3|33462.3|33579.7|33459.7|24
1647477690000|2022-03-17 00:41:30|33583.6|33463.6|33578.3|33458.3|33584.1|33464.1|33578.1|33458.1|19
1647477700000|2022-03-17 00:41:40|33578.4|33458.4|33583.3|33463.3|33583.6|33463.6|33578.4|33458.4|16
1647477710000|2022-03-17 00:41:50|33582.9|33462.9|33577.9|33457.9|33585.2|33465.2|33573.6|33456.2|15
1647477720000|2022-03-17 00:42:00|33583.9|33463.9|33586|33466|33587.5|33467.5|33582.1|33462.1|19
1647477730000|2022-03-17 00:42:10|33585.4|33465.4|33588.1|33468.1|33588.1|33468.1|33574.6|33462|31
1647477740000|2022-03-17 00:42:20|33588.7|33468.7|33587|33467|33589|33469|33577.6|33464.7|29
1647477750000|2022-03-17 00:42:30|33586.7|33466.7|33584|33464|33587.3|33467.3|33583.3|33463.3|20
1647477760000|2022-03-17 00:42:40|33585.7|33465.7|33585.5|33465.5|33587.2|33467.2|33582.1|33462.1|19
1647477770000|2022-03-17 00:42:50|33586|33466|33584.8|33464.8|33589.3|33469.3|33571.8|33456.5|28
1647477780000|2022-03-17 00:43:00|33585|33465|33587.5|33467.5|33589.3|33469.3|33582|33462|31
1647477790000|2022-03-17 00:43:10|33588.2|33468.2|33589.8|33469.8|33589.8|33469.8|33586.3|33466.3|28
1647477800000|2022-03-17 00:43:20|33589.6|33469.6|33594.1|33474.1|33597.6|33477.6|33584.3|33464.3|29
1647477810000|2022-03-17 00:43:30|33594.3|33474.3|33595.2|33475.2|33597|33477|33594|33474|18
1647477820000|2022-03-17 00:43:40|33595.5|33475.5|33596.7|33476.7|33597.5|33477.5|33594.2|33474.2|19
1647477830000|2022-03-17 00:43:50|33597.6|33477.6|33595.5|33475.5|33598|33478|33588.9|33468.9|18
1647477840000|2022-03-17 00:44:00|33594.8|33474.8|33597.1|33477.1|33597.9|33477.9|33594|33474|17
1647477850000|2022-03-17 00:44:10|33596.4|33476.4|33593.5|33473.5|33597.8|33477.8|33587.6|33467.6|14
1647477860000|2022-03-17 00:44:20|33594.2|33474.2|33596.1|33476.1|33597|33477|33593.7|33473.7|17
1647477870000|2022-03-17 00:44:30|33595.6|33475.6|33583.8|33463.8|33596|33476|33583.3|33463.3|21
1647477880000|2022-03-17 00:44:40|33583.6|33463.6|33590.1|33470.1|33590.1|33470.1|33583.6|33463.6|25
1647477890000|2022-03-17 00:44:50|33589.8|33469.8|33587.7|33467.7|33594.6|33474.6|33587.2|33467.2|16
1647477900000|2022-03-17 00:45:00|33587.6|33467.6|33582.9|33462.9|33589|33469|33581.4|33461.4|24
1647477910000|2022-03-17 00:45:10|33582.5|33462.5|33579.8|33459.8|33583.9|33463.9|33578.5|33458.5|35
1647477920000|2022-03-17 00:45:20|33580.8|33460.8|33580.2|33460.2|33581.1|33461.1|33579.2|33459.2|21
1647477930000|2022-03-17 00:45:30|33580.3|33460.3|33575|33455|33580.8|33460.8|33573.6|33453.6|25
1647477940000|2022-03-17 00:45:40|33574.8|33454.8|33576.8|33456.8|33577.6|33457.6|33574.7|33454.7|14
1647477950000|2022-03-17 00:45:50|33577.1|33457.1|33578.2|33458.2|33580.1|33460.1|33572.9|33457.1|12
1647477960000|2022-03-17 00:46:00|33577.6|33457.6|33570|33452.7|33577.6|33484.1|33534.1|33452.2|23
1647477970000|2022-03-17 00:46:10|33572.3|33452.3|33565.4|33445.4|33572.3|33452.5|33563.5|33443.5|25
1647477980000|2022-03-17 00:46:20|33563.8|33443.8|33567.3|33447.3|33567.3|33447.3|33563.8|33443.8|19
1647477990000|2022-03-17 00:46:30|33567.5|33447.5|33564|33446.2|33570.1|33450.1|33561.9|33445.6|20
1647478000000|2022-03-17 00:46:40|33564.3|33446.3|33569.4|33449.4|33569.6|33450|33563.9|33445.4|24
1647478010000|2022-03-17 00:46:50|33565.7|33447.3|33568.6|33448.6|33569.9|33477.9|33527.9|33446.9|23
1647478020000|2022-03-17 00:47:00|33571.1|33451.1|33569|33449.3|33572.3|33452.3|33566.2|33446.9|31
1647478030000|2022-03-17 00:47:10|33567.6|33449|33564.9|33444.9|33568.6|33449|33563.2|33443.2|30
1647478040000|2022-03-17 00:47:20|33564.3|33444.3|33558|33441.2|33566|33446|33554.3|33440|24
1647478050000|2022-03-17 00:47:30|33558.5|33441.5|33560.3|33441.8|33561.7|33442.1|33557.8|33439.9|17
1647478060000|2022-03-17 00:47:40|33560|33441.5|33558.7|33438.7|33564.6|33444.6|33558.7|33438.7|17
1647478070000|2022-03-17 00:47:50|33560.4|33440.4|33563.9|33443.9|33564.6|33444.6|33553|33437.2|30
1647478080000|2022-03-17 00:48:00|33563.8|33443.8|33560|33440|33566.3|33446.3|33558|33438|34
1647478090000|2022-03-17 00:48:10|33561.3|33441.3|33547.9|33427.9|33565.8|33445.8|33544.4|33424.4|35
1647478100000|2022-03-17 00:48:20|33548.5|33428.5|33552|33432|33552.3|33432.3|33546.5|33426.5|27
1647478110000|2022-03-17 00:48:30|33552.3|33432.3|33551.1|33431.1|33553.4|33433.4|33549.3|33429.3|23
1647478120000|2022-03-17 00:48:40|33551.5|33431.5|33547.1|33429.3|33551.8|33431.8|33543.8|33425|26
1647478130000|2022-03-17 00:48:50|33552.6|33432.6|33556.1|33436.1|33556.1|33436.1|33545.3|33428.6|22
1647478140000|2022-03-17 00:49:00|33554.5|33434.5|33553|33433|33555.4|33460.6|33510.6|33430.2|26
1647478150000|2022-03-17 00:49:10|33554.4|33434.4|33553.8|33438.5|33557.9|33439.9|33549.1|33433.3|27
1647478160000|2022-03-17 00:49:20|33552.6|33439|33553.5|33433.5|33555.8|33439.9|33552.1|33432.1|22
1647478170000|2022-03-17 00:49:30|33553.4|33433.4|33555.6|33435.6|33555.6|33435.6|33553.2|33433.2|21
1647478180000|2022-03-17 00:49:40|33554.4|33434.4|33553.8|33439.2|33558.4|33469.1|33519|33434.4|23
1647478190000|2022-03-17 00:49:50|33553.1|33439.3|33556.3|33436.3|33563.2|33469.2|33519.2|33431.2|31
1647478200000|2022-03-17 00:50:00|33552.8|33432.8|33549.8|33437.1|33558.6|33469.3|33518.1|33432.8|30
1647478210000|2022-03-17 00:50:10|33515.6|33465.6|33549.2|33435|33552.6|33466.3|33512.8|33431.3|25
1647478220000|2022-03-17 00:50:20|33547.6|33433.3|33551.7|33434.2|33551.9|33436.4|33547.6|33433.3|18
1647478230000|2022-03-17 00:50:30|33550.3|33433.2|33552.9|33434.1|33552.9|33436.4|33546.4|33427.8|19
1647478240000|2022-03-17 00:50:40|33547.3|33436.6|33552.7|33434.6|33554.8|33463.6|33513.6|33432.6|28
1647478250000|2022-03-17 00:50:50|33550.7|33434.7|33553.1|33435.8|33556.7|33437.4|33548.2|33433.8|19
1647478260000|2022-03-17 00:51:00|33550.6|33435.2|33558.2|33438.2|33558.2|33438.2|33550.6|33434|26
1647478270000|2022-03-17 00:51:10|33556.1|33439.6|33551.5|33435.5|33556.1|33467.9|33517.9|33434.1|21
1647478280000|2022-03-17 00:51:20|33547.9|33434.6|33546.5|33427.8|33552.7|33434.6|33540.9|33427.8|25
1647478290000|2022-03-17 00:51:30|33547.3|33429.8|33544.7|33424.7|33549.7|33429.8|33544.2|33424.2|22
1647478300000|2022-03-17 00:51:40|33544.8|33424.8|33544.2|33424.2|33545.5|33425.5|33544.1|33424.1|17
1647478310000|2022-03-17 00:51:50|33544.3|33424.3|33540.4|33430|33546.9|33430|33540.4|33424.3|13
1647478320000|2022-03-17 00:52:00|33543|33428.1|33536.3|33425.5|33548.5|33457.5|33503.3|33418.3|23
1647478330000|2022-03-17 00:52:10|33538.7|33425.3|33552.6|33432.6|33554.4|33457.6|33507.6|33420.6|29
1647478340000|2022-03-17 00:52:20|33551.6|33431.6|33552.3|33432.3|33558.1|33438.1|33549.7|33429.9|35
1647478350000|2022-03-17 00:52:30|33554.6|33434.6|33549.8|33429.8|33555.5|33435.5|33542.7|33422.7|33
1647478360000|2022-03-17 00:52:40|33548.5|33428.5|33540.5|33424.1|33549.9|33429.9|33539.7|33424.1|35
1647478370000|2022-03-17 00:52:50|33542.4|33425.6|33550.2|33430.2|33555.2|33435.2|33542.4|33425|35
1647478380000|2022-03-17 00:53:00|33548.5|33428.5|33553.9|33433.9|33555.6|33435.6|33546|33426|38
1647478390000|2022-03-17 00:53:10|33554.7|33434.7|33554.9|33434.9|33565|33445|33551.9|33431.9|35
1647478400000|2022-03-17 00:53:20|33553|33433|33571.2|33451.2|33571.2|33451.2|33551.5|33431.5|29
1647478410000|2022-03-17 00:53:30|33568.1|33448.1|33566.7|33446.7|33573.7|33453.7|33563.7|33443.7|25
1647478420000|2022-03-17 00:53:40|33570.2|33450.2|33564.1|33444.1|33570.2|33450.2|33559.4|33439.4|34
1647478430000|2022-03-17 00:53:50|33563.7|33443.7|33558.5|33438.5|33563.7|33443.7|33558.4|33438.4|36
1647478440000|2022-03-17 00:54:00|33559.4|33439.4|33557.5|33437.5|33569.4|33449.4|33553.5|33433.5|36
1647478450000|2022-03-17 00:54:10|33556.6|33436.6|33560.5|33440.5|33570.5|33450.5|33553.2|33433.2|33
1647478460000|2022-03-17 00:54:20|33562.9|33442.9|33567.5|33447.5|33569.4|33449.4|33562.5|33442.5|35
1647478470000|2022-03-17 00:54:30|33567.4|33447.4|33559.6|33439.6|33567.4|33447.4|33559.6|33439.6|26
1647478480000|2022-03-17 00:54:40|33559.7|33439.7|33568.5|33448.5|33570.3|33450.3|33559.4|33439.4|25
1647478490000|2022-03-17 00:54:50|33568.8|33448.8|33558.3|33438.3|33569.7|33449.7|33558.3|33438.3|30
1647478500000|2022-03-17 00:55:00|33562.9|33442.9|33565.5|33445.5|33570.6|33450.6|33557.4|33437.4|36
1647478510000|2022-03-17 00:55:10|33566.5|33446.5|33559.7|33439.7|33566.7|33446.7|33556.9|33436.9|27
1647478520000|2022-03-17 00:55:20|33559.8|33439.8|33561.9|33441.9|33564|33444|33558.7|33438.7|19
1647478530000|2022-03-17 00:55:30|33562|33442|33566.7|33446.7|33568.5|33448.5|33561.6|33441.6|19
1647478540000|2022-03-17 00:55:40|33566.4|33446.4|33566.3|33446.3|33567.5|33447.5|33565.9|33445.9|15
1647478550000|2022-03-17 00:55:50|33566.4|33446.4|33574|33454|33574|33454|33548|33428|30
1647478560000|2022-03-17 00:56:00|33570.8|33450.8|33566.7|33446.7|33570.8|33450.8|33564.1|33444.1|32
1647478570000|2022-03-17 00:56:10|33567.5|33447.5|33561.9|33441.9|33568.5|33448.5|33559.7|33439.7|20
1647478580000|2022-03-17 00:56:20|33561.4|33441.4|33554.7|33434.7|33563.7|33443.7|33554.7|33434.7|25
1647478590000|2022-03-17 00:56:30|33554.6|33434.6|33553.8|33433.8|33558.1|33438.1|33550.4|33430.4|18
1647478600000|2022-03-17 00:56:40|33554.7|33434.7|33557|33437|33558.3|33438.3|33554.7|33434.7|18
1647478610000|2022-03-17 00:56:50|33556.1|33436.1|33568.9|33448.9|33569.1|33449.1|33551.3|33431.3|30
1647478620000|2022-03-17 00:57:00|33568.4|33448.4|33565.7|33445.7|33568.4|33448.4|33563.9|33443.9|24
1647478630000|2022-03-17 00:57:10|33566|33446|33562.7|33442.7|33568.3|33448.3|33559.7|33439.7|30
1647478640000|2022-03-17 00:57:20|33563.1|33443.1|33568.3|33448.3|33569.5|33449.5|33562.5|33442.5|21
1647478650000|2022-03-17 00:57:30|33565.9|33445.9|33563.2|33443.2|33567.4|33447.4|33557.2|33437.2|22
1647478660000|2022-03-17 00:57:40|33563.8|33443.8|33558.3|33438.3|33567.9|33447.9|33558.3|33438.3|24
1647478670000|2022-03-17 00:57:50|33560.1|33440.1|33555.2|33435.2|33560.1|33440.1|33552.9|33432.9|24
1647478680000|2022-03-17 00:58:00|33554|33434|33555.4|33435.4|33555.7|33435.7|33553.8|33433.8|19
1647478690000|2022-03-17 00:58:10|33555.7|33435.7|33559.1|33439.1|33559.1|33439.1|33555.7|33435.7|18
1647478700000|2022-03-17 00:58:20|33560|33440|33558.5|33438.5|33560.4|33440.4|33551.2|33431.2|23
1647478710000|2022-03-17 00:58:30|33559.9|33439.9|33554.8|33434.8|33559.9|33439.9|33553|33433|34
1647478720000|2022-03-17 00:58:40|33555.4|33435.4|33549.3|33429.3|33555.4|33435.4|33548.3|33428.3|25
1647478730000|2022-03-17 00:58:50|33547.8|33427.8|33549.1|33429.1|33549.7|33429.7|33544.8|33424.8|20
1647478740000|2022-03-17 00:59:00|33545.2|33425.2|33549.9|33429.9|33550.6|33430.6|33545.2|33425.2|27
1647478750000|2022-03-17 00:59:10|33550|33430|33550.9|33430.9|33551.7|33431.7|33546.5|33426.5|24
1647478760000|2022-03-17 00:59:20|33550.6|33430.6|33548.9|33428.9|33551.1|33431.1|33548.9|33428.9|20
1647478770000|2022-03-17 00:59:30|33549.8|33429.8|33552.5|33432.5|33556.3|33436.3|33541.2|33421.2|32
1647478780000|2022-03-17 00:59:40|33552.1|33432.1|33549.5|33429.5|33554.5|33434.5|33544.8|33424.8|21
1647478790000|2022-03-17 00:59:50|33549.3|33429.3|33549.6|33429.6|33550.9|33430.9|33546.9|33426.9|24
1647478800000|2022-03-17 01:00:00|33549.2|33429.2|33553|33433|33560.6|33440.6|33547.8|33427.8|26
1647478810000|2022-03-17 01:00:10|33554.1|33434.1|33556.6|33436.6|33557|33437|33549.5|33429.5|32
1647478820000|2022-03-17 01:00:20|33556.8|33436.8|33558.7|33438.7|33558.7|33438.7|33554.7|33434.7|23
1647478830000|2022-03-17 01:00:30|33557.3|33437.3|33566.3|33446.3|33570.6|33450.6|33554|33434|28
1647478840000|2022-03-17 01:00:40|33566.6|33446.6|33550.6|33430.6|33566.6|33446.6|33550.6|33430.6|30
1647478850000|2022-03-17 01:00:50|33550.8|33430.8|33550.9|33430.9|33553.9|33433.9|33549.8|33429.8|29
1647478860000|2022-03-17 01:01:00|33551.5|33431.5|33552.3|33432.3|33553.4|33433.4|33549.5|33429.5|25
1647478870000|2022-03-17 01:01:10|33552.6|33432.6|33549.9|33429.9|33553.2|33433.2|33547|33427|23
1647478880000|2022-03-17 01:01:20|33550|33430|33547.7|33427.7|33558.7|33438.7|33545|33425|32
1647478890000|2022-03-17 01:01:30|33546.6|33426.6|33549.2|33429.2|33550.8|33430.8|33546.6|33426.6|39
1647478900000|2022-03-17 01:01:40|33549.8|33429.8|33552.6|33432.6|33552.6|33432.6|33545.1|33425.1|24
1647478910000|2022-03-17 01:01:50|33552.3|33432.3|33552.7|33432.7|33555.9|33435.9|33547|33427|24
1647478920000|2022-03-17 01:02:00|33548.7|33428.7|33557.7|33437.7|33559.8|33439.8|33546.8|33426.8|30
1647478930000|2022-03-17 01:02:10|33548.9|33428.9|33557.3|33437.3|33560.1|33440.1|33548.9|33428.9|34
1647478940000|2022-03-17 01:02:20|33557.1|33437.1|33558.1|33438.1|33558.7|33438.7|33556.8|33436.8|24
1647478950000|2022-03-17 01:02:30|33550.6|33430.6|33554.6|33434.6|33555|33435|33550.6|33430.6|21
1647478960000|2022-03-17 01:02:40|33558.3|33438.3|33554.8|33434.8|33560.3|33440.3|33552|33432|33
1647478970000|2022-03-17 01:02:50|33552.9|33432.9|33561.4|33441.4|33562.5|33442.5|33552.9|33432.9|36
1647478980000|2022-03-17 01:03:00|33560.6|33440.6|33553.6|33433.6|33561.8|33441.8|33553.4|33433.4|35
1647478990000|2022-03-17 01:03:10|33553.4|33433.4|33558.8|33438.8|33558.8|33438.8|33552.2|33432.2|31
1647479000000|2022-03-17 01:03:20|33558|33438|33561.2|33441.2|33561.6|33441.6|33555.1|33435.1|24
1647479010000|2022-03-17 01:03:30|33561.5|33441.5|33569.7|33449.7|33571.7|33451.7|33555.3|33435.3|31
1647479020000|2022-03-17 01:03:40|33570.8|33450.8|33560.2|33440.2|33570.8|33450.8|33559.8|33439.8|38
1647479030000|2022-03-17 01:03:50|33560.4|33440.4|33553.6|33433.6|33560.4|33440.4|33550.3|33430.3|38
1647479040000|2022-03-17 01:04:00|33553.5|33433.5|33554.1|33434.1|33557.7|33437.7|33549.7|33429.7|36
1647479050000|2022-03-17 01:04:10|33554.2|33434.2|33556.2|33436.2|33559.7|33439.7|33553.7|33433.7|35
1647479060000|2022-03-17 01:04:20|33558|33438|33564|33444|33568.2|33448.2|33557.1|33437.1|33
1647479070000|2022-03-17 01:04:30|33564.2|33444.2|33563.4|33443.4|33564.5|33444.5|33562.3|33442.3|20
1647479080000|2022-03-17 01:04:40|33563.3|33443.3|33561.5|33441.5|33564.3|33444.3|33559.2|33439.2|34
1647479090000|2022-03-17 01:04:50|33562.6|33442.6|33570.4|33450.4|33570.5|33450.5|33562.6|33442.6|31
1647479100000|2022-03-17 01:05:00|33568.8|33448.8|33561.6|33441.6|33571.6|33451.6|33558.7|33438.7|29
1647479110000|2022-03-17 01:05:10|33562|33442|33562.7|33442.7|33564.2|33444.2|33560.9|33440.9|25
1647479120000|2022-03-17 01:05:20|33562.5|33442.5|33564.1|33444.1|33566|33446|33560.5|33440.5|27
1647479130000|2022-03-17 01:05:30|33565.1|33445.1|33566|33446|33566.2|33446.2|33563.5|33443.5|22
1647479140000|2022-03-17 01:05:40|33565.7|33445.7|33562.8|33442.8|33566.7|33446.7|33561.1|33441.1|21
1647479150000|2022-03-17 01:05:50|33563.2|33443.2|33566.7|33446.7|33570|33450|33554.4|33434.4|30
1647479160000|2022-03-17 01:06:00|33565.8|33445.8|33566.4|33446.4|33569.8|33449.8|33564.9|33444.9|25
1647479170000|2022-03-17 01:06:10|33565.7|33445.7|33558.7|33438.7|33570.1|33450.1|33555.9|33435.9|24
1647479180000|2022-03-17 01:06:20|33559.7|33439.7|33557.8|33437.8|33562.1|33442.1|33555.9|33435.9|30
1647479190000|2022-03-17 01:06:30|33559.3|33439.3|33561.1|33441.1|33561.3|33441.3|33559.3|33439.3|23
1647479200000|2022-03-17 01:06:40|33561.4|33441.4|33562.1|33442.1|33562.6|33442.6|33559.3|33439.3|21
1647479210000|2022-03-17 01:06:50|33563.5|33443.5|33561.7|33441.7|33564|33444|33557.2|33437.2|22
1647479220000|2022-03-17 01:07:00|33558.8|33438.8|33556.5|33436.5|33566.1|33446.1|33556.5|33436.5|22
1647479230000|2022-03-17 01:07:10|33554.7|33434.7|33560.3|33440.3|33562|33442|33554.7|33434.7|21
1647479240000|2022-03-17 01:07:20|33559.1|33439.1|33560.5|33440.5|33560.6|33440.6|33556.5|33436.5|20
1647479250000|2022-03-17 01:07:30|33562|33442|33558.9|33438.9|33562.6|33442.6|33556.8|33436.8|24
1647479260000|2022-03-17 01:07:40|33558.4|33438.4|33559.7|33439.7|33561.2|33441.2|33558.2|33438.2|27
1647479270000|2022-03-17 01:07:50|33559.9|33439.9|33565.9|33445.9|33567|33447|33550.2|33431.6|32
1647479280000|2022-03-17 01:08:00|33562.1|33442.1|33562.4|33442.4|33566.2|33446.2|33562.1|33442.1|24
1647479290000|2022-03-17 01:08:10|33563.4|33443.4|33561.5|33441.5|33565.6|33445.6|33554.6|33434.6|22
1647479300000|2022-03-17 01:08:20|33568.3|33448.3|33560.6|33440.6|33568.3|33448.3|33559.8|33439.8|19
1647479310000|2022-03-17 01:08:30|33563.2|33443.2|33568.2|33448.2|33568.2|33448.2|33561.1|33441.1|23
1647479320000|2022-03-17 01:08:40|33572.1|33452.1|33563.4|33443.4|33572.1|33452.1|33562.7|33442.7|17
1647479330000|2022-03-17 01:08:50|33563.7|33443.7|33564.9|33444.9|33566.4|33446.4|33560.1|33440.1|22
1647479340000|2022-03-17 01:09:00|33565|33445|33562.2|33442.2|33566.8|33446.8|33562.2|33442.2|26
1647479350000|2022-03-17 01:09:10|33562.5|33442.5|33565.6|33445.6|33567.9|33447.9|33562.5|33442.5|22
1647479360000|2022-03-17 01:09:20|33565.5|33445.5|33566.9|33446.9|33570.2|33450.2|33565.5|33445.5|19
1647479370000|2022-03-17 01:09:30|33565.4|33445.4|33567.3|33447.3|33569.8|33449.8|33565.4|33445.4|18
1647479380000|2022-03-17 01:09:40|33568.3|33448.3|33569.5|33449.5|33569.6|33449.6|33564.1|33444.1|8
1647479390000|2022-03-17 01:09:50|33565.6|33445.6|33565|33445|33568.3|33448.3|33564.1|33444.1|23
1647479400000|2022-03-17 01:10:00|33561.1|33441.1|33562.5|33442.5|33563.3|33443.3|33559.6|33439.6|22
1647479410000|2022-03-17 01:10:10|33562.7|33442.7|33562.2|33442.2|33564|33444|33561.8|33441.8|19
1647479420000|2022-03-17 01:10:20|33563.7|33443.7|33564.4|33444.4|33566.5|33446.5|33561.5|33441.5|18
1647479430000|2022-03-17 01:10:30|33567.8|33447.8|33569.4|33449.4|33570.9|33450.9|33566.6|33446.6|17
1647479440000|2022-03-17 01:10:40|33570.8|33450.8|33565.8|33445.8|33571.4|33451.4|33565.6|33445.6|17
1647479450000|2022-03-17 01:10:50|33566.7|33446.7|33562.7|33442.7|33566.7|33446.7|33561.8|33441.8|19
1647479460000|2022-03-17 01:11:00|33562.1|33442.1|33561.4|33441.4|33563.7|33443.7|33559.2|33439.2|25
1647479470000|2022-03-17 01:11:10|33560.8|33440.8|33565|33445|33566.6|33446.6|33560.8|33440.8|18
1647479480000|2022-03-17 01:11:20|33566.6|33446.6|33560.9|33440.9|33567.6|33447.6|33560.9|33440.9|13
1647479490000|2022-03-17 01:11:30|33561.7|33441.7|33561.9|33441.9|33571.6|33451.6|33556|33436|14
1647479500000|2022-03-17 01:11:40|33561.5|33441.5|33565.7|33445.7|33566.4|33446.4|33561.5|33441.5|29
1647479510000|2022-03-17 01:11:50|33563.5|33443.5|33565.5|33445.5|33566.7|33446.7|33563.5|33443.5|25
1647479520000|2022-03-17 01:12:00|33565.9|33445.9|33563.9|33443.9|33567.7|33447.7|33563.1|33443.1|24
1647479530000|2022-03-17 01:12:10|33563.8|33443.8|33566.7|33446.7|33568.5|33448.5|33560.3|33440.3|18
1647479540000|2022-03-17 01:12:20|33565.9|33445.9|33569.2|33449.2|33569.6|33449.6|33564.5|33444.5|21
1647479550000|2022-03-17 01:12:30|33567.8|33447.8|33568.2|33448.2|33569.7|33449.7|33567|33447|16
1647479560000|2022-03-17 01:12:40|33567|33447|33566.4|33446.4|33569.3|33449.3|33563.6|33443.6|24
1647479570000|2022-03-17 01:12:50|33565.7|33445.7|33566.2|33446.2|33568|33448|33565.6|33445.6|17
1647479580000|2022-03-17 01:13:00|33565.9|33445.9|33565.6|33445.6|33565.9|33445.9|33561.7|33441.7|14
1647479590000|2022-03-17 01:13:10|33565.1|33445.1|33558.4|33438.4|33565.6|33445.6|33557.2|33437.2|21
1647479600000|2022-03-17 01:13:20|33558.8|33438.8|33562.9|33442.9|33563.6|33443.6|33558.2|33438.2|32
1647479610000|2022-03-17 01:13:30|33563|33443|33565.6|33445.6|33571.5|33451.5|33562.6|33442.6|24
1647479620000|2022-03-17 01:13:40|33565.2|33445.2|33571|33451|33576|33456|33563.9|33443.9|30
1647479630000|2022-03-17 01:13:50|33572.3|33452.3|33573.4|33453.4|33573.4|33453.4|33567.6|33447.6|32
1647479640000|2022-03-17 01:14:00|33573.3|33453.3|33573.8|33453.8|33575.1|33455.1|33571.2|33451.2|18
1647479650000|2022-03-17 01:14:10|33573.9|33453.9|33572.4|33452.4|33582.9|33462.9|33572.4|33452.4|23
1647479660000|2022-03-17 01:14:20|33575.2|33455.2|33578.4|33458.4|33580.1|33460.1|33574.2|33454.2|22
1647479670000|2022-03-17 01:14:30|33579.3|33459.3|33576.5|33456.5|33579.3|33459.3|33573.3|33453.3|20
1647479680000|2022-03-17 01:14:40|33574.7|33454.7|33581.8|33461.8|33581.8|33461.8|33574.6|33454.6|22
1647479690000|2022-03-17 01:14:50|33580.8|33460.8|33581.6|33461.6|33582.3|33462.3|33578.8|33458.8|14
1647479700000|2022-03-17 01:15:00|33581.1|33461.1|33582.7|33462.7|33582.7|33462.7|33580.3|33460.3|15
1647479710000|2022-03-17 01:15:10|33583|33463|33579.9|33459.9|33584.1|33464.1|33574.8|33454.8|24
1647479720000|2022-03-17 01:15:20|33579.3|33459.3|33578.9|33458.9|33582.3|33462.3|33575.6|33455.6|25
1647479730000|2022-03-17 01:15:30|33579.4|33459.4|33579.5|33459.5|33580.9|33460.9|33577.8|33457.8|18
1647479740000|2022-03-17 01:15:40|33579.3|33459.3|33587|33467|33589.6|33469.6|33578.3|33458.3|29
1647479750000|2022-03-17 01:15:50|33587.2|33467.2|33589|33469|33589|33469|33584.4|33464.4|23
1647479760000|2022-03-17 01:16:00|33587.2|33467.2|33586.5|33466.5|33587.4|33467.4|33584.2|33464.2|24
1647479770000|2022-03-17 01:16:10|33587.5|33467.5|33587|33467|33587.5|33467.5|33583.2|33463.2|18
1647479780000|2022-03-17 01:16:20|33586.4|33466.4|33584.3|33464.3|33587.1|33467.1|33580|33460|24
1647479790000|2022-03-17 01:16:30|33586.6|33466.6|33584.3|33464.3|33589.8|33469.8|33583.3|33463.3|30
1647479800000|2022-03-17 01:16:40|33585.1|33465.1|33587.4|33467.4|33587.5|33467.5|33584.6|33464.6|24
1647479810000|2022-03-17 01:16:50|33586.1|33466.1|33593.5|33473.5|33594.3|33474.3|33583.7|33463.7|30
1647479820000|2022-03-17 01:17:00|33585.6|33465.6|33589.8|33469.8|33592.1|33472.1|33585.6|33465.6|20
1647479830000|2022-03-17 01:17:10|33592.3|33472.3|33589.2|33469.2|33592.3|33472.3|33587.6|33467.6|10
1647479840000|2022-03-17 01:17:20|33589.7|33469.7|33587.6|33467.6|33591.8|33471.8|33586.2|33466.2|29
1647479850000|2022-03-17 01:17:30|33592.2|33472.2|33590.8|33470.8|33592.2|33472.2|33585.4|33465.4|35
1647479860000|2022-03-17 01:17:40|33589|33469|33588.3|33468.3|33591.6|33471.6|33586.3|33466.3|24
1647479870000|2022-03-17 01:17:50|33587.2|33467.2|33586|33466|33589|33469|33585.5|33465.5|15
1647479880000|2022-03-17 01:18:00|33582.9|33462.9|33583.3|33463.3|33585.6|33465.6|33582.9|33462.9|18
1647479890000|2022-03-17 01:18:10|33586.1|33466.1|33586.7|33466.7|33587.2|33467.2|33584.6|33464.6|12
1647479900000|2022-03-17 01:18:20|33585.5|33465.5|33582.7|33462.7|33585.5|33465.5|33574.3|33454.3|32
1647479910000|2022-03-17 01:18:30|33579.7|33459.7|33583.9|33463.9|33584.3|33464.3|33579.5|33459.5|25
1647479920000|2022-03-17 01:18:40|33583.5|33463.5|33585.1|33465.1|33585.2|33465.2|33582|33462|17
1647479930000|2022-03-17 01:18:50|33582.9|33462.9|33588.9|33468.9|33588.9|33468.9|33582.6|33462.6|12
1647479940000|2022-03-17 01:19:00|33588.1|33468.1|33590.2|33470.2|33594|33474|33574.1|33454.1|19
1647479950000|2022-03-17 01:19:10|33590.9|33470.9|33584.7|33464.7|33592.6|33472.6|33584.6|33464.6|22
1647479960000|2022-03-17 01:19:20|33584|33464|33581.7|33461.7|33586.2|33466.2|33576|33456|24
1647479970000|2022-03-17 01:19:30|33580.6|33460.6|33583.2|33463.2|33584.1|33464.1|33578.3|33458.3|21
1647479980000|2022-03-17 01:19:40|33582.1|33462.1|33578.8|33458.8|33586.2|33466.2|33577.1|33457.1|12
1647479990000|2022-03-17 01:19:50|33578.3|33458.3|33588.9|33468.9|33592.1|33472.1|33578.3|33458.3|6
1647480000000|2022-03-17 01:20:00|33586.4|33466.4|33577.3|33457.3|33586.4|33466.4|33569.4|33449.4|10
1647480010000|2022-03-17 01:20:10|33582.5|33462.5|33581.7|33461.7|33586.4|33466.4|33581.1|33461.1|14
1647480020000|2022-03-17 01:20:20|33572.1|33452.1|33577.2|33457.2|33579.9|33459.9|33571.7|33451.7|26
1647480030000|2022-03-17 01:20:30|33578|33458|33580.6|33460.6|33584.8|33464.8|33575.5|33455.5|27
1647480040000|2022-03-17 01:20:40|33579.3|33459.3|33580.7|33460.7|33586.2|33466.2|33577.9|33457.9|22
1647480050000|2022-03-17 01:20:50|33575.7|33455.7|33579.9|33459.9|33580.1|33460.1|33575.5|33455.5|18
1647480060000|2022-03-17 01:21:00|33579.6|33459.6|33581.8|33461.8|33584.4|33464.4|33575.6|33455.6|24
1647480070000|2022-03-17 01:21:10|33584.5|33464.5|33576.3|33456.3|33585.7|33465.7|33572.6|33452.6|19
1647480080000|2022-03-17 01:21:20|33578.1|33458.1|33576.5|33456.5|33578.9|33458.9|33573.1|33453.1|20
1647480090000|2022-03-17 01:21:30|33576.3|33456.3|33575|33455|33585.2|33465.2|33574.3|33454.3|27
1647480100000|2022-03-17 01:21:40|33574.6|33454.6|33578.2|33458.2|33580.2|33460.2|33574.6|33454.6|24
1647480110000|2022-03-17 01:21:50|33576.9|33456.9|33576.9|33456.9|33580.8|33460.8|33575.9|33455.9|11
1647480120000|2022-03-17 01:22:00|33577|33457|33579.7|33459.7|33579.7|33459.7|33575.4|33455.4|17
1647480130000|2022-03-17 01:22:10|33579.2|33459.2|33573.5|33453.5|33579.2|33459.2|33570.9|33450.9|24
1647480140000|2022-03-17 01:22:20|33573.3|33453.3|33574.6|33454.6|33574.6|33454.6|33570.5|33450.5|16
1647480150000|2022-03-17 01:22:30|33576|33456|33564.2|33444.2|33576.9|33456.9|33564.2|33444.2|21
1647480160000|2022-03-17 01:22:40|33572.4|33452.4|33571.6|33451.6|33572.9|33452.9|33569.8|33449.8|14
1647480170000|2022-03-17 01:22:50|33571.2|33451.2|33569.1|33449.1|33571.9|33451.9|33566.9|33446.9|17
1647480180000|2022-03-17 01:23:00|33568.3|33448.3|33571.4|33451.4|33571.8|33451.8|33568.1|33448.1|26
1647480190000|2022-03-17 01:23:10|33571.6|33451.6|33571.8|33451.8|33573.9|33453.9|33570.6|33450.6|22
1647480200000|2022-03-17 01:23:20|33571.4|33451.4|33573.3|33453.3|33575.9|33455.9|33570.4|33450.4|24
1647480210000|2022-03-17 01:23:30|33573.8|33453.8|33568.7|33448.7|33573.9|33453.9|33567.2|33447.2|26
1647480220000|2022-03-17 01:23:40|33571.9|33451.9|33566.3|33446.3|33573.3|33453.3|33564.3|33444.3|20
1647480230000|2022-03-17 01:23:50|33566.7|33446.7|33566.9|33446.9|33569.4|33449.4|33564.8|33444.8|19
1647480240000|2022-03-17 01:24:00|33566.3|33446.3|33564.5|33444.5|33567.2|33447.2|33564.5|33444.5|18
1647480250000|2022-03-17 01:24:10|33564.8|33444.8|33565.7|33445.7|33567.9|33447.9|33564.3|33444.3|20
1647480260000|2022-03-17 01:24:20|33565.9|33445.9|33566.8|33446.8|33574|33454|33560.5|33440.5|18
1647480270000|2022-03-17 01:24:30|33563.7|33443.7|33565.8|33445.8|33575.6|33455.6|33563.7|33443.7|32
1647480280000|2022-03-17 01:24:40|33567.8|33447.8|33566|33446|33571.4|33451.4|33563.5|33443.5|26
1647480290000|2022-03-17 01:24:50|33564.3|33444.3|33564.6|33444.6|33566.5|33446.5|33562.2|33442.2|17
1647480300000|2022-03-17 01:25:00|33564.1|33444.1|33563.8|33443.8|33564.5|33444.5|33562.7|33442.7|28
1647480310000|2022-03-17 01:25:10|33564.2|33444.2|33569.1|33449.1|33569.1|33449.1|33563.1|33443.1|21
1647480320000|2022-03-17 01:25:20|33567.9|33447.9|33568|33448|33571.9|33451.9|33560.1|33440.1|23
1647480330000|2022-03-17 01:25:30|33568.1|33448.1|33564.7|33444.7|33570.4|33450.4|33563.4|33443.4|33
1647480340000|2022-03-17 01:25:40|33565.8|33445.8|33564.8|33444.8|33567.6|33447.6|33564|33444|29
1647480350000|2022-03-17 01:25:50|33564.5|33444.5|33567.8|33447.8|33567.8|33447.8|33564.5|33444.5|17
1647480360000|2022-03-17 01:26:00|33556.8|33436.8|33567.3|33447.3|33570|33450|33556.8|33436.8|21
1647480370000|2022-03-17 01:26:10|33576|33456|33570.7|33450.7|33576|33456|33563.5|33443.5|24
1647480380000|2022-03-17 01:26:20|33565.1|33445.1|33566.9|33446.9|33573.5|33453.5|33555.2|33435.2|31
1647480390000|2022-03-17 01:26:30|33567.7|33447.7|33570.4|33450.4|33570.4|33450.4|33563.4|33443.4|20
1647480400000|2022-03-17 01:26:40|33570.8|33450.8|33575|33455|33575.5|33455.5|33568.4|33448.4|24
1647480410000|2022-03-17 01:26:50|33574.7|33454.7|33576.8|33456.8|33577.4|33457.4|33572.4|33452.4|23
1647480420000|2022-03-17 01:27:00|33576.7|33456.7|33575.7|33455.7|33577.3|33457.3|33574.5|33454.5|13
1647480430000|2022-03-17 01:27:10|33574.5|33454.5|33577.1|33457.1|33580.1|33460.1|33573.6|33453.6|16
1647480440000|2022-03-17 01:27:20|33575.5|33455.5|33579.5|33459.5|33579.6|33459.6|33575.5|33455.5|12
1647480450000|2022-03-17 01:27:30|33578.1|33458.1|33583.1|33463.1|33584.1|33464.1|33578.1|33458.1|13
1647480460000|2022-03-17 01:27:40|33583.7|33463.7|33582.3|33462.3|33584.6|33464.6|33575.5|33455.5|20
1647480470000|2022-03-17 01:27:50|33582.5|33462.5|33584.4|33464.4|33585.2|33465.2|33580.4|33460.4|20
1647480480000|2022-03-17 01:28:00|33584.1|33464.1|33583|33463|33589.4|33469.4|33569.8|33449.8|32
1647480490000|2022-03-17 01:28:10|33582.3|33462.3|33585.4|33465.4|33589.3|33469.3|33582.3|33462.3|22
1647480500000|2022-03-17 01:28:20|33585.3|33465.3|33583.7|33463.7|33586.2|33466.2|33579.3|33459.3|23
1647480510000|2022-03-17 01:28:30|33583.6|33463.6|33590.4|33470.4|33591.1|33471.1|33583.6|33463.6|25
1647480520000|2022-03-17 01:28:40|33589.4|33469.4|33584.8|33464.8|33590.3|33470.3|33581.6|33461.6|19
1647480530000|2022-03-17 01:28:50|33584.9|33464.9|33591.3|33471.3|33593.5|33473.5|33584.9|33464.9|21
1647480540000|2022-03-17 01:29:00|33591.7|33471.7|33589.7|33469.7|33592.6|33472.6|33588.2|33468.2|21
1647480550000|2022-03-17 01:29:10|33589.3|33469.3|33584.9|33464.9|33590|33470|33581.3|33461.3|20
1647480560000|2022-03-17 01:29:20|33584.7|33464.7|33592|33472|33592.2|33472.2|33584.7|33464.7|18
1647480570000|2022-03-17 01:29:30|33590.7|33470.7|33593.5|33473.5|33594.7|33474.7|33581.3|33461.3|36
1647480580000|2022-03-17 01:29:40|33594.5|33474.5|33596.9|33476.9|33599.2|33479.2|33589.8|33469.8|26
1647480590000|2022-03-17 01:29:50|33597|33477|33592.6|33472.6|33598.8|33478.8|33592.4|33472.4|23
1647480600000|2022-03-17 01:30:00|33592.1|33472.1|33591.6|33471.6|33593.8|33473.8|33588.2|33468.2|25
1647480610000|2022-03-17 01:30:10|33591.8|33471.8|33595.1|33475.1|33596|33476|33591.5|33471.5|21
1647480620000|2022-03-17 01:30:20|33595.6|33475.6|33597.2|33477.2|33603.4|33483.4|33587.9|33467.9|32
1647480630000|2022-03-17 01:30:30|33599.3|33479.3|33593.6|33473.6|33599.5|33479.5|33591.9|33471.9|31
1647480640000|2022-03-17 01:30:40|33593.5|33473.5|33591|33471|33597.1|33477.1|33589.7|33469.7|25
1647480650000|2022-03-17 01:30:50|33587.7|33467.7|33588.7|33468.7|33592.1|33472.1|33587.1|33467.1|23
1647480660000|2022-03-17 01:31:00|33590|33470|33585.8|33465.8|33591.9|33471.9|33584.7|33464.7|35
1647480670000|2022-03-17 01:31:10|33585.4|33465.4|33582|33462|33587.7|33467.7|33582|33462|40
1647480680000|2022-03-17 01:31:20|33581.8|33461.8|33585.5|33465.5|33587.7|33467.7|33581.8|33461.8|34
1647480690000|2022-03-17 01:31:30|33585.2|33465.2|33582.8|33462.8|33587.6|33467.6|33581.5|33461.5|33
1647480700000|2022-03-17 01:31:40|33582.7|33462.7|33588.7|33468.7|33589.3|33469.3|33582.7|33462.7|29
1647480710000|2022-03-17 01:31:50|33588.5|33468.5|33593.5|33473.5|33595.9|33475.9|33588.4|33468.4|34
1647480720000|2022-03-17 01:32:00|33594.7|33474.7|33592.7|33472.7|33594.7|33474.7|33591.3|33471.3|19
1647480730000|2022-03-17 01:32:10|33592.5|33472.5|33593.6|33473.6|33594.1|33474.1|33583.3|33463.3|23
1647480740000|2022-03-17 01:32:20|33594.5|33474.5|33588.3|33468.3|33594.9|33474.9|33582.9|33462.9|23
1647480750000|2022-03-17 01:32:30|33586.9|33466.9|33587.1|33467.1|33587.6|33467.6|33581.8|33461.8|21
1647480760000|2022-03-17 01:32:40|33588.5|33468.5|33589.7|33469.7|33593.5|33473.5|33584.1|33464.1|23
1647480770000|2022-03-17 01:32:50|33586.6|33466.6|33584.8|33464.8|33594.4|33474.4|33573.8|33453.8|28
1647480780000|2022-03-17 01:33:00|33586|33466|33590.3|33470.3|33593.4|33473.4|33585.3|33465.3|29
1647480790000|2022-03-17 01:33:10|33590.5|33470.5|33589.6|33469.6|33590.5|33470.5|33582.8|33462.8|24
1647480800000|2022-03-17 01:33:20|33588.4|33468.4|33584.4|33464.4|33590.5|33470.5|33584.4|33464.4|28
1647480810000|2022-03-17 01:33:30|33586.3|33466.3|33589.4|33469.4|33589.5|33469.5|33586|33466|18
1647480820000|2022-03-17 01:33:40|33589.5|33469.5|33599|33479|33599|33479|33589.2|33469.2|19
1647480830000|2022-03-17 01:33:50|33596.8|33476.8|33601.2|33481.2|33601.6|33481.6|33595.4|33475.4|30
1647480840000|2022-03-17 01:34:00|33600.7|33480.7|33598.7|33478.7|33601.5|33481.5|33593.9|33473.9|32
1647480850000|2022-03-17 01:34:10|33599|33479|33597.4|33477.4|33600.5|33480.5|33597.3|33477.3|35
1647480860000|2022-03-17 01:34:20|33597.5|33477.5|33602.5|33482.5|33603.4|33483.4|33592.3|33472.3|27
1647480870000|2022-03-17 01:34:30|33603.3|33483.3|33603.8|33483.8|33606.3|33486.3|33599.9|33479.9|25
1647480880000|2022-03-17 01:34:40|33603.5|33483.5|33600.3|33480.3|33603.5|33483.5|33599.2|33479.2|26
1647480890000|2022-03-17 01:34:50|33599.4|33479.4|33595|33475|33599.9|33479.9|33589|33469|26
1647480900000|2022-03-17 01:35:00|33595.5|33475.5|33591.7|33471.7|33595.5|33475.5|33591.7|33471.7|23
1647480910000|2022-03-17 01:35:10|33593.4|33473.4|33590.3|33470.3|33593.8|33473.8|33590.2|33470.2|29
1647480920000|2022-03-17 01:35:20|33592.2|33472.2|33597.3|33477.3|33600.5|33480.5|33592.2|33472.2|28
1647480930000|2022-03-17 01:35:30|33597.9|33477.9|33597.9|33477.9|33598.5|33478.5|33593.8|33473.8|26
1647480940000|2022-03-17 01:35:40|33596.1|33476.1|33597.1|33477.1|33599.5|33479.5|33595.9|33475.9|25
1647480950000|2022-03-17 01:35:50|33597.4|33477.4|33598.6|33478.6|33602.4|33482.4|33597.3|33477.3|23
1647480960000|2022-03-17 01:36:00|33598.9|33478.9|33597.3|33477.3|33599.4|33479.4|33596.8|33476.8|24
1647480970000|2022-03-17 01:36:10|33597.4|33477.4|33601.9|33481.9|33601.9|33481.9|33591.8|33471.8|21
1647480980000|2022-03-17 01:36:20|33597.1|33477.1|33598|33478|33606.9|33486.9|33590.5|33470.5|34
1647480990000|2022-03-17 01:36:30|33597.1|33477.1|33598.1|33478.1|33599.5|33479.5|33595.7|33475.7|15
1647481000000|2022-03-17 01:36:40|33597.6|33477.6|33597.6|33477.6|33600.3|33480.3|33593.5|33473.5|26
1647481010000|2022-03-17 01:36:50|33598|33478|33597.6|33477.6|33599.5|33479.5|33595.4|33475.4|19
1647481020000|2022-03-17 01:37:00|33592.8|33472.8|33596.3|33476.3|33596.4|33476.4|33588.7|33468.7|30
1647481030000|2022-03-17 01:37:10|33597.4|33477.4|33593.6|33473.6|33601.2|33481.2|33592.3|33472.3|25
1647481040000|2022-03-17 01:37:20|33593.7|33473.7|33596.7|33476.7|33597|33477|33592.8|33472.8|24
1647481050000|2022-03-17 01:37:30|33600.7|33480.7|33601.9|33481.9|33603.4|33483.4|33600.3|33480.3|23
1647481060000|2022-03-17 01:37:40|33602.6|33482.6|33601.6|33481.6|33605.1|33485.1|33600.3|33480.3|20
1647481070000|2022-03-17 01:37:50|33601.2|33481.2|33599.8|33479.8|33601.7|33481.7|33592.1|33472.1|19
1647481080000|2022-03-17 01:38:00|33597.5|33477.5|33595|33475|33604.3|33484.3|33594.6|33474.6|24
1647481090000|2022-03-17 01:38:10|33597.6|33477.6|33605|33485|33605|33485|33596.2|33476.2|19
1647481100000|2022-03-17 01:38:20|33599.4|33479.4|33599.1|33479.1|33604.7|33484.7|33597.6|33477.6|23
1647481110000|2022-03-17 01:38:30|33598.4|33478.4|33600.8|33480.8|33605.7|33485.7|33594.9|33474.9|27
1647481120000|2022-03-17 01:38:40|33600.9|33480.9|33599.5|33479.5|33602.7|33482.7|33594.7|33474.7|17
1647481130000|2022-03-17 01:38:50|33599.4|33479.4|33597.2|33477.2|33600.7|33480.7|33595.6|33475.6|18
1647481140000|2022-03-17 01:39:00|33598.9|33478.9|33609.7|33489.7|33614.8|33494.8|33591.9|33471.9|25
1647481150000|2022-03-17 01:39:10|33610.4|33490.4|33606.4|33486.4|33610.4|33490.4|33598.1|33478.1|28
1647481160000|2022-03-17 01:39:20|33606.9|33486.9|33601.2|33481.2|33608.9|33488.9|33599.3|33479.3|21
1647481170000|2022-03-17 01:39:30|33601.4|33481.4|33602.2|33482.2|33604.8|33484.8|33598.4|33478.4|24
1647481180000|2022-03-17 01:39:40|33602.9|33482.9|33602.9|33482.9|33604.6|33484.6|33601.3|33481.3|24
1647481190000|2022-03-17 01:39:50|33603.4|33483.4|33607.2|33487.2|33611.1|33491.1|33599|33479|29
1647481200000|2022-03-17 01:40:00|33598.3|33478.3|33607.6|33487.6|33615.3|33495.3|33598.3|33478.3|35
1647481210000|2022-03-17 01:40:10|33607.8|33487.8|33609.1|33489.1|33610.2|33490.2|33605.9|33485.9|26
1647481220000|2022-03-17 01:40:20|33608.5|33488.5|33608.3|33488.3|33608.5|33488.5|33604.8|33484.8|32
1647481230000|2022-03-17 01:40:30|33608|33488|33602.1|33482.1|33609.1|33489.1|33598.6|33478.6|34
1647481240000|2022-03-17 01:40:40|33601.9|33481.9|33606.2|33486.2|33608|33488|33601.9|33481.9|23
1647481250000|2022-03-17 01:40:50|33607.6|33487.6|33608.4|33488.4|33610.1|33490.1|33605.2|33485.2|17
1647481260000|2022-03-17 01:41:00|33608.3|33488.3|33602.4|33482.4|33609.1|33489.1|33598.9|33478.9|23
1647481270000|2022-03-17 01:41:10|33604.2|33484.2|33604.6|33484.6|33611.1|33491.1|33597.2|33477.2|27
1647481280000|2022-03-17 01:41:20|33605.1|33485.1|33605.3|33485.3|33607.9|33487.9|33602.8|33482.8|27
1647481290000|2022-03-17 01:41:30|33606.1|33486.1|33606.1|33486.1|33606.7|33486.7|33604.5|33484.5|22
1647481300000|2022-03-17 01:41:40|33606.8|33486.8|33600.6|33480.6|33608.6|33488.6|33597.9|33477.9|25
1647481310000|2022-03-17 01:41:50|33600.9|33480.9|33602.3|33482.3|33602.5|33482.5|33598|33478|25
1647481320000|2022-03-17 01:42:00|33598.8|33478.8|33603.6|33483.6|33613|33493|33598.8|33478.8|27
1647481330000|2022-03-17 01:42:10|33603.5|33483.5|33606.1|33486.1|33606.7|33486.7|33602.2|33482.2|28
1647481340000|2022-03-17 01:42:20|33605.6|33485.6|33609.2|33489.2|33610.3|33490.3|33597.9|33477.9|28
1647481350000|2022-03-17 01:42:30|33609.1|33489.1|33608.3|33488.3|33609.9|33489.9|33605.9|33485.9|26
1647481360000|2022-03-17 01:42:40|33608.1|33488.1|33608.2|33488.2|33608.5|33488.5|33606.4|33486.4|27
1647481370000|2022-03-17 01:42:50|33607.9|33487.9|33612.7|33492.7|33614.6|33494.6|33600.7|33480.7|24
1647481380000|2022-03-17 01:43:00|33613.9|33493.9|33612.9|33492.9|33616.3|33496.3|33611.2|33491.2|28
1647481390000|2022-03-17 01:43:10|33612.3|33492.3|33614.8|33494.8|33614.8|33494.8|33611.1|33491.1|25
1647481400000|2022-03-17 01:43:20|33614.2|33494.2|33611.8|33491.8|33615.6|33495.6|33608.2|33488.2|30
1647481410000|2022-03-17 01:43:30|33613.3|33493.3|33612|33492|33614.5|33494.5|33610.7|33490.7|23
1647481420000|2022-03-17 01:43:40|33614.1|33494.1|33615.1|33495.1|33615.3|33495.3|33613.3|33493.3|20
1647481430000|2022-03-17 01:43:50|33615.4|33495.4|33622.8|33502.8|33623.9|33503.9|33612.9|33492.9|24
1647481440000|2022-03-17 01:44:00|33623.2|33503.2|33620.2|33500.2|33624|33504|33613.3|33493.3|26
1647481450000|2022-03-17 01:44:10|33619.9|33499.9|33617.7|33497.7|33620.1|33500.1|33611.1|33491.1|17
1647481460000|2022-03-17 01:44:20|33619.7|33499.7|33625.2|33505.2|33625.2|33505.2|33601.9|33481.9|26
1647481470000|2022-03-17 01:44:30|33629.1|33509.1|33622|33502|33629.1|33509.1|33611.6|33491.6|21
1647481480000|2022-03-17 01:44:40|33621|33501|33613.9|33493.9|33624.3|33504.3|33605.4|33485.4|30
1647481490000|2022-03-17 01:44:50|33611.1|33491.1|33614.4|33494.4|33615.8|33495.8|33610.2|33490.2|28
1647481500000|2022-03-17 01:45:00|33614.1|33494.1|33617.6|33497.6|33617.6|33497.6|33614|33494|21
1647481510000|2022-03-17 01:45:10|33617.7|33497.7|33620.8|33500.8|33625.1|33505.1|33617.2|33497.2|21
1647481520000|2022-03-17 01:45:20|33622.2|33502.2|33621.3|33501.3|33624.3|33504.3|33620.2|33500.2|18
1647481530000|2022-03-17 01:45:30|33622.2|33502.2|33620.7|33500.7|33625.5|33505.5|33616.5|33496.5|24
1647481540000|2022-03-17 01:45:40|33621.5|33501.5|33620.8|33500.8|33623.6|33503.6|33617.4|33497.4|15
1647481550000|2022-03-17 01:45:50|33619|33499|33620.8|33500.8|33622.2|33502.2|33618.6|33498.6|14
1647481560000|2022-03-17 01:46:00|33621.2|33501.2|33622.3|33502.3|33622.3|33502.3|33619|33499|20
1647481570000|2022-03-17 01:46:10|33620.5|33500.5|33623|33503|33626|33506|33617.7|33497.7|23
1647481580000|2022-03-17 01:46:20|33625.3|33505.3|33618.6|33498.6|33625.3|33505.3|33613.1|33493.1|28
1647481590000|2022-03-17 01:46:30|33619.3|33499.3|33618.6|33498.6|33619.3|33499.3|33616.1|33496.1|32
1647481600000|2022-03-17 01:46:40|33619.7|33499.7|33619.5|33499.5|33620.7|33500.7|33617.3|33497.3|30
1647481610000|2022-03-17 01:46:50|33618.2|33498.2|33619|33499|33620.5|33500.5|33617.7|33497.7|17
1647481620000|2022-03-17 01:47:00|33619.4|33499.4|33619.9|33499.9|33620.1|33500.1|33617.5|33497.5|23
1647481630000|2022-03-17 01:47:10|33611.5|33491.5|33617.9|33497.9|33620.3|33500.3|33611.5|33491.5|34
1647481640000|2022-03-17 01:47:20|33618.5|33498.5|33619.4|33499.4|33621.6|33501.6|33617.9|33497.9|23
1647481650000|2022-03-17 01:47:30|33616.4|33496.4|33621.5|33501.5|33622.7|33502.7|33616.4|33496.4|19
1647481660000|2022-03-17 01:47:40|33622.1|33502.1|33616.8|33496.8|33622.1|33502.1|33616.6|33496.6|21
1647481670000|2022-03-17 01:47:50|33618.1|33498.1|33619.9|33499.9|33620.3|33500.3|33618.1|33498.1|24
1647481680000|2022-03-17 01:48:00|33621|33501|33621|33501|33622.6|33502.6|33614.4|33494.4|23
1647481690000|2022-03-17 01:48:10|33618.6|33498.6|33617.4|33497.4|33623|33503|33615.6|33495.6|23
1647481700000|2022-03-17 01:48:20|33616.7|33496.7|33619.8|33499.8|33619.8|33499.8|33616.3|33496.3|17
1647481710000|2022-03-17 01:48:30|33619|33499|33619.2|33499.2|33622.9|33502.9|33619|33499|22
1647481720000|2022-03-17 01:48:40|33618.9|33498.9|33622.2|33502.2|33622.5|33502.5|33618.9|33498.9|22
1647481730000|2022-03-17 01:48:50|33621.8|33501.8|33619.7|33499.7|33623.3|33503.3|33619.2|33499.2|24
1647481740000|2022-03-17 01:49:00|33620|33500|33621|33501|33623.6|33503.6|33613.7|33493.7|22
1647481750000|2022-03-17 01:49:10|33620.6|33500.6|33626.4|33506.4|33630.8|33510.8|33615.2|33495.2|35
1647481760000|2022-03-17 01:49:20|33612.2|33492.2|33620.6|33500.6|33622.3|33502.3|33611.6|33491.6|36
1647481770000|2022-03-17 01:49:30|33620.9|33500.9|33630.9|33510.9|33630.9|33510.9|33620.9|33500.9|30
1647481780000|2022-03-17 01:49:40|33630.3|33510.3|33628.2|33508.2|33630.7|33510.7|33623.5|33503.5|25
1647481790000|2022-03-17 01:49:50|33628.1|33508.1|33627.8|33507.8|33628.4|33508.4|33626.5|33506.5|18
1647481800000|2022-03-17 01:50:00|33627.2|33507.2|33627.9|33507.9|33630.7|33510.7|33623.2|33503.2|27
1647481810000|2022-03-17 01:50:10|33630.3|33510.3|33629|33509|33634.6|33514.6|33623.6|33503.6|30
1647481820000|2022-03-17 01:50:20|33629.2|33509.2|33628|33508|33629.3|33509.3|33626.6|33506.6|29
1647481830000|2022-03-17 01:50:30|33629|33509|33631.7|33511.7|33633.1|33513.1|33627.8|33507.8|23
1647481840000|2022-03-17 01:50:40|33631.3|33511.3|33627.3|33507.3|33634.1|33514.1|33626.4|33506.4|17
1647481850000|2022-03-17 01:50:50|33628|33508|33630.3|33510.3|33630.7|33510.7|33627.9|33507.9|16
1647481860000|2022-03-17 01:51:00|33634.2|33514.2|33631|33511|33635.4|33515.4|33629.7|33509.7|24
1647481870000|2022-03-17 01:51:10|33619.4|33499.4|33632.7|33512.7|33639.1|33519.1|33619.4|33499.4|35
1647481880000|2022-03-17 01:51:20|33634.2|33514.2|33627.9|33507.9|33635.3|33515.3|33621.4|33502.7|23
1647481890000|2022-03-17 01:51:30|33627.1|33507.1|33629.4|33509.4|33629.7|33509.7|33623.2|33503.2|24
1647481900000|2022-03-17 01:51:40|33628.8|33508.8|33624.5|33504.5|33631|33511|33624.5|33504.5|20
1647481910000|2022-03-17 01:51:50|33624.4|33504.4|33630.7|33510.7|33635.7|33515.7|33624.3|33504.3|23
1647481920000|2022-03-17 01:52:00|33634.1|33514.1|33631.9|33511.9|33635.8|33515.8|33620.3|33500.3|28
1647481930000|2022-03-17 01:52:10|33630|33510|33630.8|33510.8|33634.5|33514.5|33625.8|33505.8|30
1647481940000|2022-03-17 01:52:20|33630.6|33510.6|33626.6|33506.6|33630.8|33510.8|33624.2|33504.2|23
1647481950000|2022-03-17 01:52:30|33624.8|33504.8|33629.9|33509.9|33632.7|33512.7|33617.2|33497.2|22
1647481960000|2022-03-17 01:52:40|33633.3|33513.3|33621.8|33501.8|33643.5|33523.5|33612.1|33492.1|29
1647481970000|2022-03-17 01:52:50|33629.2|33509.2|33628.4|33508.4|33631.8|33511.8|33615|33495|28
1647481980000|2022-03-17 01:53:00|33624.5|33504.5|33625.8|33505.8|33636.2|33516.2|33621.9|33501.9|30
1647481990000|2022-03-17 01:53:10|33625.2|33505.2|33622.1|33502.1|33627.4|33507.4|33617.5|33497.5|20
1647482000000|2022-03-17 01:53:20|33623.1|33503.1|33624.6|33504.6|33624.7|33504.7|33621.1|33501.1|22
1647482010000|2022-03-17 01:53:30|33623.7|33503.7|33631.1|33511.1|33634.1|33514.1|33622|33502|18
1647482020000|2022-03-17 01:53:40|33630.7|33510.7|33629.1|33509.1|33632.4|33512.4|33612.7|33498.1|29
1647482030000|2022-03-17 01:53:50|33618.1|33498.1|33629.3|33509.3|33636.9|33516.9|33614.1|33494.1|32
1647482040000|2022-03-17 01:54:00|33629.2|33509.2|33628.1|33508.1|33629.6|33509.6|33623.5|33503.5|35
1647482050000|2022-03-17 01:54:10|33627.6|33507.6|33623.5|33503.5|33627.6|33507.6|33622.4|33502.4|28
1647482060000|2022-03-17 01:54:20|33623.1|33503.1|33626.3|33506.3|33628.2|33508.2|33623.1|33503.1|33
1647482070000|2022-03-17 01:54:30|33626.8|33506.8|33626.5|33506.5|33626.8|33506.8|33623.1|33503.1|17
1647482080000|2022-03-17 01:54:40|33621|33501|33629.5|33509.5|33631.5|33511.5|33621|33501|16
1647482090000|2022-03-17 01:54:50|33625.6|33505.6|33626|33506|33627.4|33507.4|33621.4|33501.4|22
1647482100000|2022-03-17 01:55:00|33626.7|33506.7|33620.1|33500.1|33626.7|33506.7|33617.5|33497.5|26
1647482110000|2022-03-17 01:55:10|33619.9|33499.9|33619.1|33499.1|33621.2|33501.2|33616.5|33496.5|28
1647482120000|2022-03-17 01:55:20|33620.7|33500.7|33618.4|33498.4|33622.4|33502.4|33612.8|33492.8|20
1647482130000|2022-03-17 01:55:30|33620|33500|33621.9|33501.9|33621.9|33501.9|33619.4|33499.4|19
1647482140000|2022-03-17 01:55:40|33616.4|33496.4|33624.1|33504.1|33626.3|33506.3|33614.5|33494.5|21
1647482150000|2022-03-17 01:55:50|33624.9|33504.9|33617.9|33497.9|33624.9|33504.9|33616.4|33496.4|29
1647482160000|2022-03-17 01:56:00|33617.3|33497.3|33617.5|33497.5|33619.5|33499.5|33616|33496|23
1647482170000|2022-03-17 01:56:10|33617.6|33497.6|33615.3|33495.3|33618.7|33498.7|33614.5|33494.5|22
1647482180000|2022-03-17 01:56:20|33614.9|33494.9|33611.6|33491.6|33615.9|33495.9|33606.9|33486.9|20
1647482190000|2022-03-17 01:56:30|33611.4|33491.4|33614.3|33494.3|33614.3|33494.3|33610.3|33490.3|19
1647482200000|2022-03-17 01:56:40|33615|33495|33612|33492|33616.2|33496.2|33609.3|33489.3|22
1647482210000|2022-03-17 01:56:50|33611.8|33491.8|33611.1|33491.1|33615.9|33495.9|33606.2|33486.2|38
1647482220000|2022-03-17 01:57:00|33609.7|33489.7|33620.3|33500.3|33620.3|33500.3|33609.6|33489.6|31
1647482230000|2022-03-17 01:57:10|33620.2|33500.2|33613.9|33493.9|33620.2|33500.2|33612.7|33492.7|21
1647482240000|2022-03-17 01:57:20|33613.6|33493.6|33615.7|33495.7|33616|33496|33613.6|33493.6|14
1647482250000|2022-03-17 01:57:30|33616.6|33496.6|33607.6|33487.6|33616.9|33496.9|33607.6|33487.6|17
1647482260000|2022-03-17 01:57:40|33609.5|33489.5|33617.7|33497.7|33617.7|33497.7|33609.5|33489.5|22
1647482270000|2022-03-17 01:57:50|33618.3|33498.3|33606.5|33486.5|33618.3|33498.3|33600.5|33480.5|24
1647482280000|2022-03-17 01:58:00|33610.3|33490.3|33616|33496|33617.1|33497.1|33609.3|33489.3|36
1647482290000|2022-03-17 01:58:10|33617.1|33497.1|33614.6|33494.6|33617.1|33497.1|33613.8|33493.8|31
1647482300000|2022-03-17 01:58:20|33614.9|33494.9|33602.8|33482.8|33615.2|33495.2|33602.8|33482.8|21
1647482310000|2022-03-17 01:58:30|33603.1|33483.1|33609.3|33489.3|33609.3|33489.3|33603.1|33483.1|24
1647482320000|2022-03-17 01:58:40|33608.9|33488.9|33605|33485|33610|33490|33603.4|33483.4|23
1647482330000|2022-03-17 01:58:50|33606.9|33486.9|33615.8|33495.8|33616.1|33496.1|33606.6|33486.6|28
1647482340000|2022-03-17 01:59:00|33615.4|33495.4|33617.4|33497.4|33619.9|33499.9|33614.9|33494.9|25
1647482350000|2022-03-17 01:59:10|33616.4|33496.4|33604.6|33484.6|33616.4|33496.4|33604.6|33484.6|21
1647482360000|2022-03-17 01:59:20|33604.5|33484.5|33618.6|33498.6|33623.9|33503.9|33604.5|33484.5|32
1647482370000|2022-03-17 01:59:30|33614.4|33494.4|33615|33495|33619.8|33499.8|33607.1|33487.1|31
1647482380000|2022-03-17 01:59:40|33614.1|33494.1|33616.9|33496.9|33619.7|33499.7|33604.2|33484.2|32
1647482390000|2022-03-17 01:59:50|33611.1|33491.1|33613.5|33493.5|33614.1|33494.1|33610.2|33490.2|29
1647482400000|2022-03-17 02:00:00|33613.1|33493.1|33614|33494|33614.8|33494.8|33610.6|33490.6|27
1647482410000|2022-03-17 02:00:10|33615.4|33495.4|33618.6|33498.6|33622|33502|33614.9|33494.9|25
1647482420000|2022-03-17 02:00:20|33619.7|33499.7|33606.9|33486.9|33621.6|33501.6|33606.9|33486.9|34
1647482430000|2022-03-17 02:00:30|33604.5|33484.5|33612.6|33492.6|33623.8|33503.8|33604.5|33484.5|34
1647482440000|2022-03-17 02:00:40|33611.4|33491.4|33604.7|33484.7|33611.8|33491.8|33604.7|33484.7|30
1647482450000|2022-03-17 02:00:50|33604.5|33484.5|33602.8|33482.8|33605.7|33485.7|33600.4|33480.4|26
1647482460000|2022-03-17 02:01:00|33601.5|33481.5|33609.2|33489.2|33610.4|33490.4|33601.5|33481.5|30
1647482470000|2022-03-17 02:01:10|33610.8|33490.8|33613|33493|33613.1|33493.1|33608.8|33488.8|29
1647482480000|2022-03-17 02:01:20|33612.4|33492.4|33606.7|33486.7|33612.4|33492.4|33604.1|33484.1|29
1647482490000|2022-03-17 02:01:30|33606.8|33486.8|33609.7|33489.7|33610.9|33490.9|33606.8|33486.8|24
1647482500000|2022-03-17 02:01:40|33608.8|33488.8|33607.8|33487.8|33608.8|33488.8|33593.9|33473.9|25
1647482510000|2022-03-17 02:01:50|33608.6|33488.6|33608.4|33488.4|33610.7|33490.7|33605.8|33485.8|29
1647482520000|2022-03-17 02:02:00|33609.8|33489.8|33601.7|33481.7|33610.9|33490.9|33601|33481|23
1647482530000|2022-03-17 02:02:10|33600.9|33480.9|33602.8|33482.8|33605.1|33485.1|33599.8|33479.8|29
1647482540000|2022-03-17 02:02:20|33603.9|33483.9|33603.2|33483.2|33607.5|33487.5|33594.8|33474.8|33
1647482550000|2022-03-17 02:02:30|33602.1|33482.1|33604.3|33484.3|33604.7|33484.7|33602.1|33482.1|29
1647482560000|2022-03-17 02:02:40|33604.7|33484.7|33599.4|33479.4|33604.7|33484.7|33593.6|33473.6|18
1647482570000|2022-03-17 02:02:50|33599|33479|33601.6|33481.6|33606.7|33486.7|33599|33479|21
1647482580000|2022-03-17 02:03:00|33602.5|33482.5|33604.7|33484.7|33609.7|33489.7|33595.6|33475.6|35
1647482590000|2022-03-17 02:03:10|33604.1|33484.1|33605.2|33485.2|33606.4|33486.4|33596.5|33476.5|37
1647482600000|2022-03-17 02:03:20|33606.9|33486.9|33604.9|33484.9|33606.9|33486.9|33598.1|33478.1|30
1647482610000|2022-03-17 02:03:30|33606.1|33486.1|33601.5|33481.5|33606.6|33486.6|33597.9|33477.9|27
1647482620000|2022-03-17 02:03:40|33600.9|33480.9|33595.5|33475.5|33602.4|33482.4|33593.9|33473.9|40
1647482630000|2022-03-17 02:03:50|33593.8|33473.8|33597|33477|33602|33482|33593.8|33473.8|31
1647482640000|2022-03-17 02:04:00|33594.2|33474.2|33595|33475|33598.6|33478.6|33593.1|33473.1|26
1647482650000|2022-03-17 02:04:10|33595.3|33475.3|33600.9|33480.9|33601.5|33481.5|33593.7|33473.7|18
1647482660000|2022-03-17 02:04:20|33599.4|33479.4|33595.8|33475.8|33599.4|33479.4|33592.8|33472.8|25
1647482670000|2022-03-17 02:04:30|33595.3|33475.3|33596.5|33476.5|33598.5|33478.5|33592.9|33472.9|20
1647482680000|2022-03-17 02:04:40|33597|33477|33596.6|33476.6|33600.7|33480.7|33593.7|33473.7|25
1647482690000|2022-03-17 02:04:50|33596.8|33476.8|33600.9|33480.9|33601.4|33481.4|33596.3|33476.3|13
1647482700000|2022-03-17 02:05:00|33597.7|33477.7|33599.7|33479.7|33604.2|33484.2|33590.2|33470.2|32
1647482710000|2022-03-17 02:05:10|33599.5|33479.5|33603.1|33483.1|33604.8|33484.8|33597|33477|32
1647482720000|2022-03-17 02:05:20|33601.3|33481.3|33598.2|33478.2|33603.6|33483.6|33595.6|33475.6|25
1647482730000|2022-03-17 02:05:30|33600|33480|33596.1|33476.1|33600|33480|33594.4|33474.4|27
1647482740000|2022-03-17 02:05:40|33596.7|33476.7|33598.7|33478.7|33599.8|33479.8|33592.5|33472.5|22
1647482750000|2022-03-17 02:05:50|33600.1|33480.1|33604.2|33484.2|33605.5|33485.5|33593.1|33473.1|32
1647482760000|2022-03-17 02:06:00|33602|33482|33599.8|33479.8|33605.2|33485.2|33597.2|33477.2|35
1647482770000|2022-03-17 02:06:10|33599.2|33479.2|33606|33486|33606.1|33486.1|33597.4|33477.4|26
1647482780000|2022-03-17 02:06:20|33606.6|33486.6|33608.7|33488.7|33610.2|33490.2|33606.2|33486.2|23
1647482790000|2022-03-17 02:06:30|33606.2|33486.2|33606|33486|33609.8|33489.8|33602.9|33482.9|33
1647482800000|2022-03-17 02:06:40|33604.5|33484.5|33601.7|33481.7|33607.9|33487.9|33601.7|33481.7|32
1647482810000|2022-03-17 02:06:50|33601.6|33481.6|33606.4|33486.4|33606.4|33486.4|33598|33478|20
1647482820000|2022-03-17 02:07:00|33606|33486|33597|33477|33606.6|33486.6|33594.5|33474.5|31
1647482830000|2022-03-17 02:07:10|33596.8|33476.8|33601.6|33481.6|33601.6|33481.6|33595.9|33475.9|24
1647482840000|2022-03-17 02:07:20|33600.4|33480.4|33600.1|33480.1|33611.7|33491.7|33598.9|33478.9|23
1647482850000|2022-03-17 02:07:30|33600.2|33480.2|33606.7|33486.7|33609|33489|33597.5|33477.5|32
1647482860000|2022-03-17 02:07:40|33606.3|33486.3|33610.4|33490.4|33610.4|33490.4|33604.9|33484.9|16
1647482870000|2022-03-17 02:07:50|33609.4|33489.4|33601|33481|33610.1|33490.1|33596.9|33476.9|15
1647482880000|2022-03-17 02:08:00|33601.1|33481.1|33607.9|33487.9|33609.6|33489.6|33601.1|33481.1|17
1647482890000|2022-03-17 02:08:10|33608.3|33488.3|33608.6|33488.6|33608.8|33488.8|33605.9|33485.9|16
1647482900000|2022-03-17 02:08:20|33608.2|33488.2|33605.7|33485.7|33609.1|33489.1|33599.9|33479.9|30
1647482910000|2022-03-17 02:08:30|33605.6|33485.6|33603.1|33483.1|33607.6|33487.6|33603.1|33483.1|26
1647482920000|2022-03-17 02:08:40|33601.8|33481.8|33606.3|33486.3|33607.8|33487.8|33599.2|33479.2|19
1647482930000|2022-03-17 02:08:50|33606.6|33486.6|33603.8|33483.8|33607.1|33487.1|33603.8|33483.8|11
1647482940000|2022-03-17 02:09:00|33605.8|33485.8|33605.6|33485.6|33609.4|33489.4|33599.5|33479.5|25
1647482950000|2022-03-17 02:09:10|33605.7|33485.7|33605.4|33485.4|33609.1|33489.1|33603|33483|24
1647482960000|2022-03-17 02:09:20|33605.3|33485.3|33606.5|33486.5|33608.1|33488.1|33604.5|33484.5|13
1647482970000|2022-03-17 02:09:30|33606.7|33486.7|33609.2|33489.2|33609.4|33489.4|33601.8|33481.8|24
1647482980000|2022-03-17 02:09:40|33604.1|33484.1|33610.3|33490.3|33614.2|33494.2|33604.1|33484.1|24
1647482990000|2022-03-17 02:09:50|33611.9|33491.9|33609.3|33489.3|33611.9|33491.9|33599.8|33479.8|19
1647483000000|2022-03-17 02:10:00|33606.2|33486.2|33613.1|33493.1|33615.9|33495.9|33603.5|33483.5|36
1647483010000|2022-03-17 02:10:10|33612.9|33492.9|33613.7|33493.7|33614.3|33494.3|33611.7|33491.7|19
1647483020000|2022-03-17 02:10:20|33613.2|33493.2|33613.6|33493.6|33615.1|33495.1|33612|33492|22
1647483030000|2022-03-17 02:10:30|33614.2|33494.2|33617.1|33497.1|33619|33499|33605.4|33485.4|31
1647483040000|2022-03-17 02:10:40|33616.9|33496.9|33612.9|33492.9|33618.8|33498.8|33612.3|33492.3|31
1647483050000|2022-03-17 02:10:50|33612.7|33492.7|33612.8|33492.8|33614.7|33494.7|33611|33491|20
1647483060000|2022-03-17 02:11:00|33612.4|33492.4|33612.9|33492.9|33616.3|33496.3|33604.8|33484.8|28
1647483070000|2022-03-17 02:11:10|33611.9|33491.9|33603.9|33483.9|33613.1|33493.1|33602.2|33482.2|27
1647483080000|2022-03-17 02:11:20|33604.8|33484.8|33607.6|33487.6|33607.6|33487.6|33603.2|33483.2|25
1647483090000|2022-03-17 02:11:30|33607.9|33487.9|33606.1|33486.1|33612.6|33492.6|33606.1|33486.1|21
1647483100000|2022-03-17 02:11:40|33605.6|33485.6|33610.5|33490.5|33618.9|33498.9|33604.9|33484.9|16
1647483110000|2022-03-17 02:11:50|33612|33492|33596.6|33476.6|33613.7|33493.7|33591.9|33471.9|18
1647483120000|2022-03-17 02:12:00|33596.2|33476.2|33609.9|33489.9|33610.8|33490.8|33596.2|33476.2|20
1647483130000|2022-03-17 02:12:10|33609.7|33489.7|33608.5|33488.5|33611.3|33491.3|33605.8|33485.8|31
1647483140000|2022-03-17 02:12:20|33610.1|33490.1|33610.7|33490.7|33611.8|33491.8|33606|33486|31
1647483150000|2022-03-17 02:12:30|33614.9|33494.9|33610.9|33490.9|33615.6|33495.6|33610.1|33490.1|37
1647483160000|2022-03-17 02:12:40|33609.5|33489.5|33610.7|33490.7|33612.8|33492.8|33608|33488|27
1647483170000|2022-03-17 02:12:50|33610.6|33490.6|33606.6|33486.6|33613.2|33493.2|33606.1|33486.1|33
1647483180000|2022-03-17 02:13:00|33608.2|33488.2|33618.7|33498.7|33618.7|33498.7|33604.6|33484.6|39
1647483190000|2022-03-17 02:13:10|33613.9|33493.9|33608.1|33488.1|33621.3|33501.3|33606.7|33486.7|39
1647483200000|2022-03-17 02:13:20|33610|33490|33609.2|33489.2|33614|33494|33603.7|33483.7|35
1647483210000|2022-03-17 02:13:30|33608.9|33488.9|33610.8|33490.8|33612.4|33492.4|33605.6|33485.6|27
1647483220000|2022-03-17 02:13:40|33610.7|33490.7|33611.7|33491.7|33613.7|33493.7|33610.3|33490.3|12
1647483230000|2022-03-17 02:13:50|33611.9|33491.9|33613.9|33493.9|33613.9|33493.9|33606.3|33486.3|25
1647483240000|2022-03-17 02:14:00|33608.5|33488.5|33615.5|33495.5|33616.2|33496.2|33607.2|33487.2|22
1647483250000|2022-03-17 02:14:10|33614|33494|33613.1|33493.1|33617.2|33497.2|33613.1|33493.1|12
1647483260000|2022-03-17 02:14:20|33613|33493|33615.2|33495.2|33616.6|33496.6|33607.4|33487.4|27
1647483270000|2022-03-17 02:14:30|33613.9|33493.9|33612.1|33492.1|33617.7|33497.7|33612.1|33492.1|16
1647483280000|2022-03-17 02:14:40|33617|33497|33612|33492|33617|33497|33610.4|33490.4|14
1647483290000|2022-03-17 02:14:50|33609.8|33489.8|33618.5|33498.5|33620.5|33500.5|33605.1|33485.1|23
1647483300000|2022-03-17 02:15:00|33616.6|33496.6|33621.9|33501.9|33624.1|33504.1|33609.1|33489.1|33
1647483310000|2022-03-17 02:15:10|33616.8|33496.8|33618.1|33498.1|33621.2|33501.2|33614.5|33494.5|25
1647483320000|2022-03-17 02:15:20|33617.3|33497.3|33618.1|33498.1|33622.2|33502.2|33612|33492|31
1647483330000|2022-03-17 02:15:30|33618.5|33498.5|33615.8|33495.8|33618.5|33498.5|33609.8|33489.8|29
1647483340000|2022-03-17 02:15:40|33614.3|33494.3|33614.4|33494.4|33615.6|33495.6|33611.4|33491.4|18
1647483350000|2022-03-17 02:15:50|33614.5|33494.5|33614.7|33494.7|33616.1|33496.1|33612.8|33492.8|16
1647483360000|2022-03-17 02:16:00|33612.5|33492.5|33614|33494|33615.8|33495.8|33612.5|33492.5|18
1647483370000|2022-03-17 02:16:10|33614.3|33494.3|33613.4|33493.4|33615.2|33495.2|33607.3|33487.3|19
1647483380000|2022-03-17 02:16:20|33613.1|33493.1|33614.2|33494.2|33616.3|33496.3|33611.9|33491.9|25
1647483390000|2022-03-17 02:16:30|33611.9|33491.9|33619.3|33499.3|33619.3|33499.3|33609.1|33489.1|21
1647483400000|2022-03-17 02:16:40|33618.1|33498.1|33623.1|33503.1|33623.1|33503.1|33618.1|33498.1|29
1647483410000|2022-03-17 02:16:50|33620.4|33500.4|33624.3|33504.3|33626.3|33506.3|33620.4|33500.4|17
1647483420000|2022-03-17 02:17:00|33623.9|33503.9|33624.9|33504.9|33625.7|33505.7|33617.9|33497.9|23
1647483430000|2022-03-17 02:17:10|33625.3|33505.3|33626.3|33506.3|33630.7|33510.7|33625.1|33505.1|24
1647483440000|2022-03-17 02:17:20|33626.7|33506.7|33625.9|33505.9|33628.8|33508.8|33622.8|33502.8|25
1647483450000|2022-03-17 02:17:30|33622.9|33502.9|33621|33501|33625|33505|33619.1|33499.1|24
1647483460000|2022-03-17 02:17:40|33621.9|33501.9|33619.8|33499.8|33622|33502|33619.2|33499.2|8
1647483470000|2022-03-17 02:17:50|33619.6|33499.6|33616.4|33496.4|33625.3|33505.3|33616.1|33496.1|24
1647483480000|2022-03-17 02:18:00|33616.5|33496.5|33626.2|33506.2|33632.3|33512.3|33616.1|33496.1|31
1647483490000|2022-03-17 02:18:10|33626.7|33506.7|33627.9|33507.9|33628.9|33508.9|33625.6|33505.6|24
1647483500000|2022-03-17 02:18:20|33628.4|33508.4|33626.8|33506.8|33628.4|33508.4|33623.9|33503.9|18
1647483510000|2022-03-17 02:18:30|33626.1|33506.1|33623.3|33503.3|33626.1|33506.1|33620.7|33500.7|31
1647483520000|2022-03-17 02:18:40|33622.1|33502.1|33625.3|33505.3|33625.6|33505.6|33622.1|33502.1|18
1647483530000|2022-03-17 02:18:50|33624.7|33504.7|33624.5|33504.5|33629.1|33509.1|33618.5|33498.5|20
1647483540000|2022-03-17 02:19:00|33619.9|33499.9|33621.1|33501.1|33623.1|33503.1|33619.7|33499.7|27
1647483550000|2022-03-17 02:19:10|33621.4|33501.4|33623.1|33503.1|33623.8|33503.8|33621.4|33501.4|20
1647483560000|2022-03-17 02:19:20|33622.9|33502.9|33620|33500|33623.7|33503.7|33618.5|33498.5|27
1647483570000|2022-03-17 02:19:30|33624.5|33504.5|33621.9|33501.9|33626.3|33506.3|33613|33493|36
1647483580000|2022-03-17 02:19:40|33621.3|33501.3|33624.5|33504.5|33628.7|33508.7|33617.6|33497.6|25
1647483590000|2022-03-17 02:19:50|33622.2|33502.2|33622.9|33502.9|33625.1|33505.1|33621|33501|23
1647483600000|2022-03-17 02:20:00|33620.3|33500.3|33622.5|33502.5|33622.5|33502.5|33618.9|33498.9|23
1647483610000|2022-03-17 02:20:10|33622.7|33502.7|33621.5|33501.5|33623.5|33503.5|33620.1|33500.1|29
1647483620000|2022-03-17 02:20:20|33622.4|33502.4|33621.4|33501.4|33624.2|33504.2|33615.6|33495.6|29
1647483630000|2022-03-17 02:20:30|33623.3|33503.3|33614.8|33494.8|33626|33506|33607.2|33487.2|31
1647483640000|2022-03-17 02:20:40|33625.8|33505.8|33621.2|33501.2|33627.2|33507.2|33617|33497|16
1647483650000|2022-03-17 02:20:50|33619.2|33499.2|33621.1|33501.1|33629|33509|33618.9|33498.9|17
1647483660000|2022-03-17 02:21:00|33620.5|33500.5|33621.2|33501.2|33625|33505|33616.6|33496.6|33
1647483670000|2022-03-17 02:21:10|33616.8|33496.8|33617.3|33497.3|33621.7|33501.7|33615.3|33495.3|36
1647483680000|2022-03-17 02:21:20|33618.1|33498.1|33616|33496|33619.7|33499.7|33612.7|33492.7|25
1647483690000|2022-03-17 02:21:30|33615.7|33495.7|33611.6|33491.6|33615.8|33495.8|33609.1|33489.1|34
1647483700000|2022-03-17 02:21:40|33611.3|33491.3|33615.8|33495.8|33617.1|33497.1|33611.3|33491.3|37
1647483710000|2022-03-17 02:21:50|33614.4|33494.4|33608.9|33488.9|33615.7|33495.7|33607.4|33487.4|37
1647483720000|2022-03-17 02:22:00|33610.2|33490.2|33613.6|33493.6|33613.6|33493.6|33607.4|33487.4|37
1647483730000|2022-03-17 02:22:10|33613|33493|33609.8|33489.8|33615.2|33495.2|33608.2|33488.2|35
1647483740000|2022-03-17 02:22:20|33609.4|33489.4|33612.2|33492.2|33613.7|33493.7|33606.8|33486.8|34
1647483750000|2022-03-17 02:22:30|33609.4|33489.4|33602.6|33482.6|33615.3|33495.3|33599.3|33479.3|28
1647483760000|2022-03-17 02:22:40|33602.9|33482.9|33602|33482|33604.1|33484.1|33597.9|33477.9|34
1647483770000|2022-03-17 02:22:50|33602.3|33482.3|33601.9|33481.9|33603.5|33483.5|33600.9|33480.9|20
1647483780000|2022-03-17 02:23:00|33601.7|33481.7|33602.9|33482.9|33603.4|33483.4|33591.8|33471.8|32
1647483790000|2022-03-17 02:23:10|33600.4|33480.4|33599.7|33479.7|33603|33483|33593.5|33473.5|37
1647483800000|2022-03-17 02:23:20|33599.5|33479.5|33599.6|33479.6|33600.8|33480.8|33597.6|33477.6|25
1647483810000|2022-03-17 02:23:30|33599.3|33479.3|33598|33478|33600.2|33480.2|33597.9|33477.9|17
1647483820000|2022-03-17 02:23:40|33598.9|33478.9|33600.5|33480.5|33602.8|33482.8|33596.1|33476.1|33
1647483830000|2022-03-17 02:23:50|33602.9|33482.9|33605.8|33485.8|33609.7|33489.7|33601.7|33481.7|37
1647483840000|2022-03-17 02:24:00|33605.2|33485.2|33602.9|33482.9|33605.5|33485.5|33600|33480|32
1647483850000|2022-03-17 02:24:10|33603.3|33483.3|33608.6|33488.6|33608.6|33488.6|33601.9|33481.9|16
1647483860000|2022-03-17 02:24:20|33609.6|33489.6|33600.8|33480.8|33609.6|33489.6|33598.8|33478.8|19
1647483870000|2022-03-17 02:24:30|33599.5|33479.5|33602.1|33482.1|33604.5|33484.5|33599.5|33479.5|36
1647483880000|2022-03-17 02:24:40|33602.3|33482.3|33593|33473|33604.3|33484.3|33586.9|33466.9|28
1647483890000|2022-03-17 02:24:50|33590.8|33470.8|33601.7|33481.7|33601.7|33481.7|33589|33469|23
1647483900000|2022-03-17 02:25:00|33604.3|33484.3|33590.2|33470.2|33604.3|33484.3|33589.8|33469.8|27
1647483910000|2022-03-17 02:25:10|33591|33471|33592|33472|33597.6|33477.6|33586.3|33466.3|34
1647483920000|2022-03-17 02:25:20|33592.2|33472.2|33602.7|33482.7|33604.9|33484.9|33592.2|33472.2|36
1647483930000|2022-03-17 02:25:30|33603.5|33483.5|33599.5|33479.5|33605.9|33485.9|33595.6|33475.6|30
1647483940000|2022-03-17 02:25:40|33599.3|33479.3|33600.2|33480.2|33603.9|33483.9|33597.2|33477.2|31
1647483950000|2022-03-17 02:25:50|33603.9|33483.9|33602.1|33482.1|33605.2|33485.2|33599.4|33479.4|34
1647483960000|2022-03-17 02:26:00|33606.3|33486.3|33595.8|33475.8|33607.4|33487.4|33595.8|33475.8|29
1647483970000|2022-03-17 02:26:10|33595.6|33475.6|33600|33480|33602.5|33482.5|33594|33474|38
1647483980000|2022-03-17 02:26:20|33600.3|33480.3|33601.8|33481.8|33604.6|33484.6|33588.8|33468.8|32
1647483990000|2022-03-17 02:26:30|33600.5|33480.5|33590.1|33470.1|33604.9|33484.9|33587.1|33467.1|32
1647484000000|2022-03-17 02:26:40|33590.2|33470.2|33587|33467|33591.5|33471.5|33587|33467|12
1647484010000|2022-03-17 02:26:50|33586.9|33466.9|33599.5|33479.5|33599.5|33479.5|33586.9|33466.9|21
1647484020000|2022-03-17 02:27:00|33598.4|33478.4|33594.4|33474.4|33599.1|33479.1|33590.1|33470.1|27
1647484030000|2022-03-17 02:27:10|33593.9|33473.9|33596.4|33476.4|33596.4|33476.4|33592.8|33472.8|24
1647484040000|2022-03-17 02:27:20|33596.1|33476.1|33591.3|33471.3|33601|33481|33590.2|33470.2|24
1647484050000|2022-03-17 02:27:30|33593.6|33473.6|33597.5|33477.5|33599.4|33479.4|33593.1|33473.1|15
1647484060000|2022-03-17 02:27:40|33594|33474|33597.4|33477.4|33597.7|33477.7|33594|33474|13
1647484070000|2022-03-17 02:27:50|33596.3|33476.3|33596.3|33476.3|33604.5|33484.5|33593.5|33473.5|14
1647484080000|2022-03-17 02:28:00|33596.4|33476.4|33610.4|33490.4|33610.4|33490.4|33596.4|33476.4|27
1647484090000|2022-03-17 02:28:10|33609.7|33489.7|33611.2|33491.2|33614.5|33494.5|33608.1|33488.1|35
1647484100000|2022-03-17 02:28:20|33612.4|33492.4|33611.2|33491.2|33613.3|33493.3|33607.5|33487.5|34
1647484110000|2022-03-17 02:28:30|33610.9|33490.9|33610.4|33490.4|33611.2|33491.2|33608.4|33488.4|19
1647484120000|2022-03-17 02:28:40|33610.7|33490.7|33612.1|33492.1|33614|33494|33609.5|33489.5|26
1647484130000|2022-03-17 02:28:50|33612.2|33492.2|33608.7|33488.7|33612.3|33492.3|33605.7|33485.7|31
1647484140000|2022-03-17 02:29:00|33609.4|33489.4|33608.6|33488.6|33610|33490|33604.9|33484.9|16
1647484150000|2022-03-17 02:29:10|33606.8|33486.8|33604.8|33484.8|33609.9|33489.9|33603.9|33483.9|27
1647484160000|2022-03-17 02:29:20|33605|33485|33607.8|33487.8|33609.4|33489.4|33604.3|33484.3|31
1647484170000|2022-03-17 02:29:30|33608.3|33488.3|33601.6|33481.6|33610.2|33490.2|33598.8|33478.8|29
1647484180000|2022-03-17 02:29:40|33601.5|33481.5|33606.7|33486.7|33608.7|33488.7|33598.8|33478.8|22
1647484190000|2022-03-17 02:29:50|33607.3|33487.3|33607.5|33487.5|33608.2|33488.2|33604.1|33484.1|19
1647484200000|2022-03-17 02:30:00|33605.2|33485.2|33603.8|33483.8|33605.2|33485.2|33597.7|33477.7|19
1647484210000|2022-03-17 02:30:10|33603.1|33483.1|33607.1|33487.1|33608.7|33488.7|33603.1|33483.1|24
1647484220000|2022-03-17 02:30:20|33606.4|33486.4|33609.1|33489.1|33614.5|33494.5|33594.4|33474.4|21
1647484230000|2022-03-17 02:30:30|33607.3|33487.3|33608.1|33488.1|33608.8|33488.8|33606.5|33486.5|25
1647484240000|2022-03-17 02:30:40|33609|33489|33616.7|33496.7|33616.7|33496.7|33601.5|33481.5|32
1647484250000|2022-03-17 02:30:50|33612|33492|33610.8|33490.8|33616|33496|33609.7|33489.7|34
1647484260000|2022-03-17 02:31:00|33613.3|33493.3|33610.4|33490.4|33614.1|33494.1|33606.3|33486.3|22
1647484270000|2022-03-17 02:31:10|33610.5|33490.5|33608.2|33488.2|33612.3|33492.3|33606|33486|29
1647484280000|2022-03-17 02:31:20|33609.3|33489.3|33610.3|33490.3|33611.2|33491.2|33609|33489|15
1647484290000|2022-03-17 02:31:30|33610.2|33490.2|33606.3|33486.3|33611.7|33491.7|33606.3|33486.3|21
1647484300000|2022-03-17 02:31:40|33605.9|33485.9|33612.9|33492.9|33615.4|33495.4|33605.9|33485.9|34
1647484310000|2022-03-17 02:31:50|33615.8|33495.8|33613.9|33493.9|33616.4|33496.4|33613.6|33493.6|15
1647484320000|2022-03-17 02:32:00|33614.9|33494.9|33615.9|33495.9|33618.5|33498.5|33601.4|33481.4|34
1647484330000|2022-03-17 02:32:10|33614.2|33494.2|33614.4|33494.4|33619.5|33499.5|33614.1|33494.1|35
1647484340000|2022-03-17 02:32:20|33616.2|33496.2|33610.4|33490.4|33616.4|33496.4|33607.2|33487.2|21
1647484350000|2022-03-17 02:32:30|33608.3|33488.3|33615.8|33495.8|33621.1|33501.1|33608.3|33488.3|15
1647484360000|2022-03-17 02:32:40|33615|33495|33613|33493|33617.5|33497.5|33611.7|33491.7|20
1647484370000|2022-03-17 02:32:50|33615.1|33495.1|33612|33492|33616.3|33496.3|33601.8|33481.8|21
1647484380000|2022-03-17 02:33:00|33609.4|33489.4|33611.2|33491.2|33612.9|33492.9|33608.5|33488.5|20
1647484390000|2022-03-17 02:33:10|33610.2|33490.2|33610.7|33490.7|33612.7|33492.7|33609.4|33489.4|18
1647484400000|2022-03-17 02:33:20|33610.6|33490.6|33609.4|33489.4|33611|33491|33604.4|33484.4|9
1647484410000|2022-03-17 02:33:30|33609.5|33489.5|33612.3|33492.3|33615.1|33495.1|33608.2|33488.2|15
1647484420000|2022-03-17 02:33:40|33612.7|33492.7|33606.5|33486.5|33613.5|33493.5|33596.4|33476.4|12
1647484430000|2022-03-17 02:33:50|33606.4|33486.4|33613.7|33493.7|33614.4|33494.4|33606.3|33486.3|16
1647484440000|2022-03-17 02:34:00|33608.5|33488.5|33611.6|33491.6|33613.4|33493.4|33606|33486|36
1647484450000|2022-03-17 02:34:10|33611.2|33491.2|33612.1|33492.1|33614.8|33494.8|33610.1|33490.1|23
1647484460000|2022-03-17 02:34:20|33611.7|33491.7|33607|33487|33613.4|33493.4|33607|33487|20
1647484470000|2022-03-17 02:34:30|33607.2|33487.2|33608.3|33488.3|33612|33492|33604.7|33484.7|27
1647484480000|2022-03-17 02:34:40|33606.8|33486.8|33612.1|33492.1|33613.7|33493.7|33606.8|33486.8|21
1647484490000|2022-03-17 02:34:50|33609.8|33489.8|33612.5|33492.5|33615.2|33495.2|33609.8|33489.8|18
1647484500000|2022-03-17 02:35:00|33611.4|33491.4|33612.8|33492.8|33613.6|33493.6|33605.8|33485.8|22
1647484510000|2022-03-17 02:35:10|33612.9|33492.9|33612.5|33492.5|33613.4|33493.4|33609.3|33489.3|21
1647484520000|2022-03-17 02:35:20|33612|33492|33610.4|33490.4|33614.1|33494.1|33609.1|33489.1|28
1647484530000|2022-03-17 02:35:30|33610.1|33490.1|33613.2|33493.2|33613.2|33493.2|33608.6|33488.6|15
1647484540000|2022-03-17 02:35:40|33613.4|33493.4|33623.4|33503.4|33623.4|33503.4|33611.9|33491.9|14
1647484550000|2022-03-17 02:35:50|33621.9|33501.9|33619.8|33499.8|33631|33511|33612.9|33492.9|17
1647484560000|2022-03-17 02:36:00|33620.7|33500.7|33614.7|33494.7|33623|33503|33612.4|33492.4|26
1647484570000|2022-03-17 02:36:10|33615|33495|33615.4|33495.4|33615.4|33495.4|33614.8|33494.8|8
1647484580000|2022-03-17 02:36:20|33615.1|33495.1|33617.4|33497.4|33617.4|33497.4|33607.9|33487.9|13
1647484590000|2022-03-17 02:36:30|33617.7|33497.7|33619.3|33499.3|33620.3|33500.3|33616.3|33496.3|18
1647484600000|2022-03-17 02:36:40|33620.9|33500.9|33615.5|33495.5|33620.9|33500.9|33607.5|33487.5|12
1647484610000|2022-03-17 02:36:50|33617.1|33497.1|33618.6|33498.6|33619.2|33499.2|33609.6|33489.6|22
1647484620000|2022-03-17 02:37:00|33615|33495|33613.9|33493.9|33617.8|33497.8|33612.1|33492.1|26
1647484630000|2022-03-17 02:37:10|33613.7|33493.7|33617|33497|33617|33497|33613.7|33493.7|21
1647484640000|2022-03-17 02:37:20|33615.9|33495.9|33614.5|33494.5|33617.5|33497.5|33611.5|33491.5|17
1647484650000|2022-03-17 02:37:30|33620.2|33500.2|33620.7|33500.7|33621.9|33501.9|33617.4|33497.4|22
1647484660000|2022-03-17 02:37:40|33619.7|33499.7|33613|33493|33622.7|33502.7|33605.6|33485.6|29
1647484670000|2022-03-17 02:37:50|33615.5|33495.5|33610.1|33490.1|33616.7|33496.7|33610.1|33490.1|28
1647484680000|2022-03-17 02:38:00|33611.5|33491.5|33613.3|33493.3|33614.3|33494.3|33611.5|33491.5|26
1647484690000|2022-03-17 02:38:10|33613.1|33493.1|33614.8|33494.8|33615.4|33495.4|33607.9|33487.9|28
1647484700000|2022-03-17 02:38:20|33614.7|33494.7|33615.4|33495.4|33615.4|33495.4|33610.2|33490.2|26
1647484710000|2022-03-17 02:38:30|33615.1|33495.1|33618.7|33498.7|33618.7|33498.7|33609|33489|31
1647484720000|2022-03-17 02:38:40|33614.7|33494.7|33617.4|33497.4|33619.3|33499.3|33614.7|33494.7|36
1647484730000|2022-03-17 02:38:50|33617.3|33497.3|33617|33497|33618.6|33498.6|33616|33496|24
1647484740000|2022-03-17 02:39:00|33612.5|33492.5|33611.9|33491.9|33616.8|33496.8|33609.1|33489.1|30
1647484750000|2022-03-17 02:39:10|33612|33492|33614.2|33494.2|33615.3|33495.3|33611.6|33491.6|21
1647484760000|2022-03-17 02:39:20|33612.7|33492.7|33613.7|33493.7|33615.3|33495.3|33612.7|33492.7|18
1647484770000|2022-03-17 02:39:30|33612.1|33492.1|33620.3|33500.3|33620.3|33500.3|33606.4|33486.4|18
1647484780000|2022-03-17 02:39:40|33613.7|33493.7|33611.1|33491.1|33620.8|33500.8|33596.3|33476.3|20
1647484790000|2022-03-17 02:39:50|33611.3|33491.3|33613.4|33493.4|33614.1|33494.1|33609.5|33489.5|15
1647484800000|2022-03-17 02:40:00|33613.6|33493.6|33612.4|33492.4|33614.7|33494.7|33605.3|33485.3|22
1647484810000|2022-03-17 02:40:10|33610.8|33490.8|33612.8|33492.8|33614.2|33494.2|33607.9|33487.9|30
1647484820000|2022-03-17 02:40:20|33613.7|33493.7|33611.3|33491.3|33620.1|33500.1|33607.1|33487.1|38
1647484830000|2022-03-17 02:40:30|33611|33491|33607.6|33487.6|33616.3|33496.3|33607.6|33487.6|25
1647484840000|2022-03-17 02:40:40|33609.2|33489.2|33614.1|33494.1|33616.5|33496.5|33609.2|33489.2|12
1647484850000|2022-03-17 02:40:50|33612.9|33492.9|33612.7|33492.7|33616.1|33496.1|33610.4|33490.4|22
1647484860000|2022-03-17 02:41:00|33618.5|33498.5|33618.1|33498.1|33623.1|33503.1|33615.7|33495.7|24
1647484870000|2022-03-17 02:41:10|33618.8|33498.8|33618|33498|33619.9|33499.9|33616.9|33496.9|20
1647484880000|2022-03-17 02:41:20|33619.5|33499.5|33613.2|33493.2|33622.3|33502.3|33609.2|33489.2|17
1647484890000|2022-03-17 02:41:30|33613.5|33493.5|33621.7|33501.7|33623.7|33503.7|33613.3|33493.3|20
1647484900000|2022-03-17 02:41:40|33622.1|33502.1|33620.6|33500.6|33624.4|33504.4|33618.2|33498.2|20
1647484910000|2022-03-17 02:41:50|33621.3|33501.3|33621.9|33501.9|33622|33502|33608.4|33488.4|19
1647484920000|2022-03-17 02:42:00|33622.2|33502.2|33627.1|33507.1|33627.4|33507.4|33622|33502|23
1647484930000|2022-03-17 02:42:10|33624.6|33504.6|33623.8|33503.8|33625.4|33505.4|33622.5|33502.5|23
1647484940000|2022-03-17 02:42:20|33624|33504|33626.9|33506.9|33627.1|33507.1|33623.9|33503.9|25
1647484950000|2022-03-17 02:42:30|33627|33507|33627.5|33507.5|33627.8|33507.8|33624.9|33504.9|16
1647484960000|2022-03-17 02:42:40|33627.2|33507.2|33628.1|33508.1|33628.1|33508.1|33625.5|33505.5|16
1647484970000|2022-03-17 02:42:50|33631.8|33511.8|33632.4|33512.4|33638.8|33518.8|33619.5|33499.5|25
1647484980000|2022-03-17 02:43:00|33628.6|33508.6|33632.4|33512.4|33632.8|33512.8|33626.5|33506.5|31
1647484990000|2022-03-17 02:43:10|33616.8|33496.8|33630.5|33510.5|33635.2|33515.2|33616.8|33496.8|20
1647485000000|2022-03-17 02:43:20|33625.5|33505.5|33631.6|33511.6|33633.2|33513.2|33625.5|33505.5|24
1647485010000|2022-03-17 02:43:30|33632.2|33512.2|33623|33503|33632.2|33512.2|33617.2|33497.2|18
1647485020000|2022-03-17 02:43:40|33623.3|33503.3|33627.5|33507.5|33629.7|33509.7|33623.3|33503.3|16
1647485030000|2022-03-17 02:43:50|33627.2|33507.2|33629.3|33509.3|33630.3|33510.3|33626.3|33506.3|13
1647485040000|2022-03-17 02:44:00|33627.8|33507.8|33628.8|33508.8|33631.6|33511.6|33615.7|33495.7|18
1647485050000|2022-03-17 02:44:10|33628.7|33508.7|33628.9|33508.9|33630.1|33510.1|33626.3|33506.3|21
1647485060000|2022-03-17 02:44:20|33629.8|33509.8|33626.6|33506.6|33629.8|33509.8|33626|33506|20
1647485070000|2022-03-17 02:44:30|33626.5|33506.5|33622.9|33502.9|33628.7|33508.7|33620.3|33500.3|25
1647485080000|2022-03-17 02:44:40|33632.6|33512.6|33628|33508|33633.9|33513.9|33627.7|33507.7|24
1647485090000|2022-03-17 02:44:50|33627.6|33507.6|33623.3|33503.3|33629.8|33509.8|33614|33494|14
1647485100000|2022-03-17 02:45:00|33619.3|33499.3|33624.6|33504.6|33630.7|33510.7|33619.3|33499.3|17
1647485110000|2022-03-17 02:45:10|33624.2|33504.2|33616.2|33496.2|33624.4|33504.4|33616.2|33496.2|21
1647485120000|2022-03-17 02:45:20|33617.7|33497.7|33623.3|33503.3|33623.8|33503.8|33617.5|33497.5|12
1647485130000|2022-03-17 02:45:30|33621.7|33501.7|33616.8|33496.8|33628|33508|33616.2|33496.2|12
1647485140000|2022-03-17 02:45:40|33616.6|33496.6|33627.3|33507.3|33627.3|33507.3|33616.6|33496.6|10
1647485150000|2022-03-17 02:45:50|33628|33508|33624.5|33504.5|33629.3|33509.3|33624.5|33504.5|20
1647485160000|2022-03-17 02:46:00|33623.5|33503.5|33615.4|33495.4|33626.7|33506.7|33614.4|33494.4|24
1647485170000|2022-03-17 02:46:10|33617|33497|33623.4|33503.4|33623.6|33503.6|33617|33497|12
1647485180000|2022-03-17 02:46:20|33623.3|33503.3|33620.2|33500.2|33625.2|33505.2|33618|33498|19
1647485190000|2022-03-17 02:46:30|33624.4|33504.4|33631.2|33511.2|33632.3|33512.3|33624.4|33504.4|26
1647485200000|2022-03-17 02:46:40|33628.7|33508.7|33627.6|33507.6|33631.1|33511.1|33627.6|33507.6|25
1647485210000|2022-03-17 02:46:50|33627.9|33507.9|33626.1|33506.1|33628.9|33508.9|33620.5|33500.5|24
1647485220000|2022-03-17 02:47:00|33623.2|33503.2|33623.2|33503.2|33624.6|33504.6|33621.2|33501.2|24
1647485230000|2022-03-17 02:47:10|33623|33503|33621|33501|33623.2|33503.2|33618|33498|27
1647485240000|2022-03-17 02:47:20|33621.7|33501.7|33616.8|33496.8|33621.7|33501.7|33614.8|33494.8|24
1647485250000|2022-03-17 02:47:30|33617.3|33497.3|33619.5|33499.5|33620.3|33500.3|33616.3|33496.3|21
1647485260000|2022-03-17 02:47:40|33619.4|33499.4|33621.5|33501.5|33623.1|33503.1|33618.7|33498.7|32
1647485270000|2022-03-17 02:47:50|33622|33502|33623.5|33503.5|33623.9|33503.9|33611.6|33491.6|29
1647485280000|2022-03-17 02:48:00|33623.7|33503.7|33621.5|33501.5|33625.5|33505.5|33620.1|33500.1|26
1647485290000|2022-03-17 02:48:10|33621.9|33501.9|33621.4|33501.4|33622.4|33502.4|33620.8|33500.8|21
1647485300000|2022-03-17 02:48:20|33621.9|33501.9|33616.6|33496.6|33622.3|33502.3|33614.1|33494.1|28
1647485310000|2022-03-17 02:48:30|33616.7|33496.7|33622.9|33502.9|33623.8|33503.8|33615.3|33495.3|18
1647485320000|2022-03-17 02:48:40|33623.4|33503.4|33624.5|33504.5|33624.5|33504.5|33620.2|33500.2|26
1647485330000|2022-03-17 02:48:50|33624.8|33504.8|33629.7|33509.7|33629.7|33509.7|33618|33498|27
1647485340000|2022-03-17 02:49:00|33618.8|33498.8|33624|33504|33627.6|33507.6|33613.5|33493.5|34
1647485350000|2022-03-17 02:49:10|33622.6|33502.6|33622.4|33502.4|33626.6|33506.6|33621|33501|20
1647485360000|2022-03-17 02:49:20|33622.3|33502.3|33622|33502|33625.3|33505.3|33621.5|33501.5|24
1647485370000|2022-03-17 02:49:30|33622.3|33502.3|33621.5|33501.5|33625.3|33505.3|33615.6|33495.6|32
1647485380000|2022-03-17 02:49:40|33622.4|33502.4|33622.8|33502.8|33623.5|33503.5|33618.6|33498.6|28
1647485390000|2022-03-17 02:49:50|33621.1|33501.1|33623.5|33503.5|33623.5|33503.5|33611.8|33491.8|30
1647485400000|2022-03-17 02:50:00|33618|33498|33612.5|33492.5|33619.2|33499.2|33611.9|33491.9|34
1647485410000|2022-03-17 02:50:10|33612.9|33492.9|33609.6|33489.6|33614.5|33494.5|33607.2|33487.2|21
1647485420000|2022-03-17 02:50:20|33611.8|33491.8|33612.3|33492.3|33612.3|33492.3|33611.2|33491.2|13
1647485430000|2022-03-17 02:50:30|33616.9|33496.9|33614.8|33494.8|33617.8|33497.8|33614.4|33494.4|11
1647485440000|2022-03-17 02:50:40|33614.4|33494.4|33604.4|33484.4|33616.3|33496.3|33602.5|33482.5|27
1647485450000|2022-03-17 02:50:50|33602.9|33482.9|33609.5|33489.5|33609.9|33489.9|33602.9|33482.9|22
1647485460000|2022-03-17 02:51:00|33609.6|33489.6|33604.2|33484.2|33609.9|33489.9|33602.8|33482.8|14
1647485470000|2022-03-17 02:51:10|33605.7|33485.7|33600.8|33480.8|33608.7|33488.7|33598.3|33478.3|34
1647485480000|2022-03-17 02:51:20|33600.7|33480.7|33604.1|33484.1|33604.1|33484.1|33596.1|33476.1|27
1647485490000|2022-03-17 02:51:30|33597.5|33477.5|33599|33479|33600.7|33480.7|33592.9|33472.9|36
1647485500000|2022-03-17 02:51:40|33597.1|33477.1|33599.7|33479.7|33600.5|33480.5|33594.8|33474.8|35
1647485510000|2022-03-17 02:51:50|33598.5|33478.5|33611.4|33491.4|33611.4|33491.4|33594.4|33474.4|37
1647485520000|2022-03-17 02:52:00|33609.7|33489.7|33603|33483|33611.8|33491.8|33598.6|33478.6|31
1647485530000|2022-03-17 02:52:10|33601.4|33481.4|33604|33484|33604|33484|33593.9|33473.9|30
1647485540000|2022-03-17 02:52:20|33598.5|33478.5|33604|33484|33608.6|33488.6|33598.5|33478.5|35
1647485550000|2022-03-17 02:52:30|33603.6|33483.6|33605.3|33485.3|33606.6|33486.6|33598.7|33478.7|33
1647485560000|2022-03-17 02:52:40|33607.5|33487.5|33604.1|33484.1|33607.5|33487.5|33602.3|33482.3|30
1647485570000|2022-03-17 02:52:50|33603.8|33483.8|33608.8|33488.8|33608.8|33488.8|33603|33483|16
1647485580000|2022-03-17 02:53:00|33609.3|33489.3|33613|33493|33613.8|33493.8|33602.4|33482.4|30
1647485590000|2022-03-17 02:53:10|33611.8|33491.8|33605.2|33485.2|33615.2|33495.2|33605.2|33485.2|28
1647485600000|2022-03-17 02:53:20|33607.6|33487.6|33605.4|33485.4|33610.6|33490.6|33599.9|33479.9|37
1647485610000|2022-03-17 02:53:30|33606.4|33486.4|33599.6|33479.6|33607.1|33487.1|33599.6|33479.6|35
1647485620000|2022-03-17 02:53:40|33601.4|33481.4|33607.1|33487.1|33613.7|33493.7|33597.7|33477.7|36
1647485630000|2022-03-17 02:53:50|33609.1|33489.1|33605.6|33485.6|33611|33491|33600.2|33480.2|36
1647485640000|2022-03-17 02:54:00|33609.2|33489.2|33603.7|33483.7|33609.2|33489.2|33596.1|33476.1|29
1647485650000|2022-03-17 02:54:10|33604.4|33484.4|33612.1|33492.1|33612.1|33492.1|33600.1|33480.1|32
1647485660000|2022-03-17 02:54:20|33611.9|33491.9|33603.8|33483.8|33611.9|33491.9|33595.7|33475.7|31
1647485670000|2022-03-17 02:54:30|33603.7|33483.7|33607.6|33487.6|33608.9|33488.9|33603.7|33483.7|31
1647485680000|2022-03-17 02:54:40|33608.2|33488.2|33596.1|33476.1|33608.9|33488.9|33596.1|33476.1|29
1647485690000|2022-03-17 02:54:50|33605.1|33485.1|33605.6|33485.6|33611.1|33491.1|33600.4|33480.4|36
1647485700000|2022-03-17 02:55:00|33603.6|33483.6|33602.9|33482.9|33605.2|33485.2|33597|33477|32
1647485710000|2022-03-17 02:55:10|33602.8|33482.8|33602.1|33482.1|33604.3|33484.3|33599.3|33479.3|21
1647485720000|2022-03-17 02:55:20|33602.3|33482.3|33598|33478|33606.8|33486.8|33598|33478|19
1647485730000|2022-03-17 02:55:30|33596|33476|33601.7|33481.7|33601.9|33481.9|33596|33476|14
1647485740000|2022-03-17 02:55:40|33601.5|33481.5|33604.3|33484.3|33605.7|33485.7|33601.5|33481.5|21
1647485750000|2022-03-17 02:55:50|33605|33485|33597.5|33477.5|33605.7|33485.7|33597.5|33477.5|16
1647485760000|2022-03-17 02:56:00|33599.7|33479.7|33601.8|33481.8|33603.5|33483.5|33599.7|33479.7|17
1647485770000|2022-03-17 02:56:10|33601.9|33481.9|33603.5|33483.5|33604.5|33484.5|33599.9|33479.9|15
1647485780000|2022-03-17 02:56:20|33602.4|33482.4|33597.8|33477.8|33604.8|33484.8|33597.8|33477.8|7
1647485790000|2022-03-17 02:56:30|33597.7|33477.7|33604.3|33484.3|33604.3|33484.3|33597.5|33477.5|15
1647485800000|2022-03-17 02:56:40|33605.2|33485.2|33607.1|33487.1|33609.2|33489.2|33594.7|33474.7|31
1647485810000|2022-03-17 02:56:50|33607.5|33487.5|33607|33487|33607.5|33487.5|33604.4|33484.4|25
1647485820000|2022-03-17 02:57:00|33607.1|33487.1|33600.7|33480.7|33607.1|33487.1|33597.9|33477.9|27
1647485830000|2022-03-17 02:57:10|33599.2|33479.2|33591.2|33471.2|33599.2|33479.2|33589.2|33469.2|27
1647485840000|2022-03-17 02:57:20|33591.1|33471.1|33586|33466|33595.4|33475.4|33586|33466|35
1647485850000|2022-03-17 02:57:30|33586.3|33466.3|33585.4|33465.4|33590|33470|33583.4|33463.4|30
1647485860000|2022-03-17 02:57:40|33587|33467|33593.6|33473.6|33595.7|33475.7|33584.5|33464.5|32
1647485870000|2022-03-17 02:57:50|33593.1|33473.1|33595.5|33475.5|33595.6|33475.6|33592.7|33472.7|33
1647485880000|2022-03-17 02:58:00|33593.3|33473.3|33586.9|33466.9|33593.3|33473.3|33583.6|33463.6|37
1647485890000|2022-03-17 02:58:10|33586.5|33466.5|33592.8|33472.8|33597.2|33477.2|33586.1|33466.1|32
1647485900000|2022-03-17 02:58:20|33593.2|33473.2|33596|33476|33596|33476|33592|33472|36
1647485910000|2022-03-17 02:58:30|33594.8|33474.8|33588.2|33468.2|33595|33475|33584.5|33464.5|34
1647485920000|2022-03-17 02:58:40|33588.6|33468.6|33587.2|33467.2|33591.6|33471.6|33580.8|33460.8|38
1647485930000|2022-03-17 02:58:50|33585.1|33465.1|33593.9|33473.9|33596|33476|33583.1|33463.1|36
1647485940000|2022-03-17 02:59:00|33587.2|33467.2|33592.4|33472.4|33595.7|33475.7|33587.2|33467.2|36
1647485950000|2022-03-17 02:59:10|33591.9|33471.9|33591.5|33471.5|33592.9|33472.9|33584.2|33464.2|31
1647485960000|2022-03-17 02:59:20|33593.3|33473.3|33591.3|33471.3|33595.4|33475.4|33585|33465|32
1647485970000|2022-03-17 02:59:30|33589.6|33469.6|33587.7|33467.7|33593.8|33473.8|33587.7|33467.7|25
1647485980000|2022-03-17 02:59:40|33588.5|33468.5|33594.9|33474.9|33594.9|33474.9|33586.9|33466.9|17
1647485990000|2022-03-17 02:59:50|33594|33474|33588.2|33468.2|33594.6|33474.6|33587.5|33467.5|23
1647486000000|2022-03-17 03:00:00|33590|33470|33600.6|33480.6|33600.6|33480.6|33589.2|33469.2|33
1647486010000|2022-03-17 03:00:10|33599.8|33479.8|33601.8|33481.8|33601.9|33481.9|33591.8|33471.8|33
1647486020000|2022-03-17 03:00:20|33599.2|33479.2|33591.9|33471.9|33606.5|33486.5|33589.8|33469.8|31
1647486030000|2022-03-17 03:00:30|33591.8|33471.8|33595.7|33475.7|33596.8|33476.8|33591.8|33471.8|29
1647486040000|2022-03-17 03:00:40|33595.5|33475.5|33597.5|33477.5|33598.4|33478.4|33591.6|33471.6|26
1647486050000|2022-03-17 03:00:50|33597.3|33477.3|33599.3|33479.3|33599.3|33479.3|33591.7|33471.7|27
1647486060000|2022-03-17 03:01:00|33599.8|33479.8|33600.6|33480.6|33602.2|33482.2|33597.4|33477.4|29
1647486070000|2022-03-17 03:01:10|33600.5|33480.5|33602.5|33482.5|33604.7|33484.7|33596.6|33476.6|29
1647486080000|2022-03-17 03:01:20|33602.9|33482.9|33595|33475|33602.9|33482.9|33594.6|33474.6|29
1647486090000|2022-03-17 03:01:30|33592.8|33472.8|33598.6|33478.6|33598.9|33478.9|33592.8|33472.8|14
1647486100000|2022-03-17 03:01:40|33596.3|33476.3|33606.6|33486.6|33608.2|33488.2|33596.2|33476.2|19
1647486110000|2022-03-17 03:01:50|33604.6|33484.6|33604|33484|33606.8|33486.8|33603.8|33483.8|12
1647486120000|2022-03-17 03:02:00|33602.8|33482.8|33593.1|33473.1|33602.8|33482.8|33589|33469|35
1647486130000|2022-03-17 03:02:10|33591.8|33471.8|33591.4|33471.4|33595.7|33475.7|33590.2|33470.2|26
1647486140000|2022-03-17 03:02:20|33593|33473|33590.4|33470.4|33595.4|33475.4|33588.8|33468.8|24
1647486150000|2022-03-17 03:02:30|33590.5|33470.5|33597.3|33477.3|33600.4|33480.4|33590.5|33470.5|22
1647486160000|2022-03-17 03:02:40|33597.4|33477.4|33598.4|33478.4|33599.3|33479.3|33583.6|33463.6|30
1647486170000|2022-03-17 03:02:50|33600.2|33480.2|33599.3|33479.3|33601.8|33481.8|33596.8|33476.8|26
1647486180000|2022-03-17 03:03:00|33599.7|33479.7|33592.4|33472.4|33601.3|33481.3|33590.2|33470.2|23
1647486190000|2022-03-17 03:03:10|33593.4|33473.4|33597|33477|33598.2|33478.2|33593.4|33473.4|18
1647486200000|2022-03-17 03:03:20|33597.6|33477.6|33603.1|33483.1|33603.1|33483.1|33595.9|33475.9|23
1647486210000|2022-03-17 03:03:30|33601.2|33481.2|33605.4|33485.4|33605.6|33485.6|33582.8|33462.8|30
1647486220000|2022-03-17 03:03:40|33602.3|33482.3|33601.5|33481.5|33602.3|33482.3|33598.7|33478.7|20
1647486230000|2022-03-17 03:03:50|33601.6|33481.6|33599.1|33479.1|33603|33483|33598.4|33478.4|23
1647486240000|2022-03-17 03:04:00|33599.3|33479.3|33596.6|33476.6|33599.3|33479.3|33589.3|33469.3|14
1647486250000|2022-03-17 03:04:10|33596.2|33476.2|33601.2|33481.2|33602|33482|33588.5|33468.5|37
1647486260000|2022-03-17 03:04:20|33599.4|33479.4|33597.4|33477.4|33601.7|33481.7|33590.3|33470.3|30
1647486270000|2022-03-17 03:04:30|33596.4|33476.4|33595.1|33475.1|33598.5|33478.5|33592.2|33472.2|17
1647486280000|2022-03-17 03:04:40|33595.3|33475.3|33593.7|33473.7|33595.3|33475.3|33588.9|33468.9|8
1647486290000|2022-03-17 03:04:50|33595.9|33475.9|33598.3|33478.3|33599|33479|33595.4|33475.4|10
1647486300000|2022-03-17 03:05:00|33599.7|33479.7|33597.5|33477.5|33607.2|33487.2|33587.4|33467.4|18
1647486310000|2022-03-17 03:05:10|33597|33477|33599.9|33479.9|33602.2|33482.2|33587.2|33467.2|26
1647486320000|2022-03-17 03:05:20|33598.7|33478.7|33595.7|33475.7|33598.9|33478.9|33592.5|33472.5|26
1647486330000|2022-03-17 03:05:30|33595.6|33475.6|33592.5|33472.5|33598.5|33478.5|33591.4|33471.4|28
1647486340000|2022-03-17 03:05:40|33595.4|33475.4|33600.7|33480.7|33601.3|33481.3|33595|33475|29
1647486350000|2022-03-17 03:05:50|33600|33480|33601.6|33481.6|33602.4|33482.4|33598.9|33478.9|27
1647486360000|2022-03-17 03:06:00|33601.2|33481.2|33601.9|33481.9|33603.7|33483.7|33595.6|33475.6|36
1647486370000|2022-03-17 03:06:10|33600.3|33480.3|33596.1|33476.1|33603.1|33483.1|33596|33476|32
1647486380000|2022-03-17 03:06:20|33597.3|33477.3|33598.2|33478.2|33600|33480|33597.3|33477.3|20
1647486390000|2022-03-17 03:06:30|33599.2|33479.2|33594.6|33474.6|33601.8|33481.8|33594.3|33474.3|34
1647486400000|2022-03-17 03:06:40|33594.2|33474.2|33597.4|33477.4|33599.7|33479.7|33592.2|33472.2|28
1647486410000|2022-03-17 03:06:50|33596.4|33476.4|33596.3|33476.3|33599.2|33479.2|33595.4|33475.4|28
1647486420000|2022-03-17 03:07:00|33596.5|33476.5|33594.5|33474.5|33597.1|33477.1|33590.5|33470.5|19
1647486430000|2022-03-17 03:07:10|33594.8|33474.8|33594.3|33474.3|33599.6|33479.6|33591.9|33471.9|24
1647486440000|2022-03-17 03:07:20|33593.2|33473.2|33593.4|33473.4|33599.9|33479.9|33584.9|33464.9|32
1647486450000|2022-03-17 03:07:30|33593.5|33473.5|33596.7|33476.7|33598.7|33478.7|33593.5|33473.5|22
1647486460000|2022-03-17 03:07:40|33596.2|33476.2|33591.4|33471.4|33599.5|33479.5|33582.4|33462.4|18
1647486470000|2022-03-17 03:07:50|33592.3|33472.3|33593.8|33473.8|33594.2|33474.2|33590.6|33470.6|14
1647486480000|2022-03-17 03:08:00|33593.2|33473.2|33591.1|33471.1|33593.3|33473.3|33586.7|33466.7|31
1647486490000|2022-03-17 03:08:10|33591.3|33471.3|33589.9|33469.9|33595.4|33475.4|33589.3|33469.3|25
1647486500000|2022-03-17 03:08:20|33586.8|33466.8|33593.3|33473.3|33593.6|33473.6|33586.8|33466.8|17
1647486510000|2022-03-17 03:08:30|33595.5|33475.5|33599.5|33479.5|33599.6|33479.6|33595|33475|23
1647486520000|2022-03-17 03:08:40|33599.1|33479.1|33594.9|33474.9|33600|33480|33590.2|33470.2|26
1647486530000|2022-03-17 03:08:50|33594.4|33474.4|33595.9|33475.9|33597.3|33477.3|33593.8|33473.8|20
1647486540000|2022-03-17 03:09:00|33592.6|33472.6|33593.9|33473.9|33596.7|33476.7|33591.7|33471.7|25
1647486550000|2022-03-17 03:09:10|33594|33474|33592.6|33472.6|33595|33475|33590.8|33470.8|21
1647486560000|2022-03-17 03:09:20|33594.2|33474.2|33595.8|33475.8|33596.2|33476.2|33593.2|33473.2|13
1647486570000|2022-03-17 03:09:30|33598.6|33478.6|33601.6|33481.6|33603.5|33483.5|33585.2|33465.2|18
1647486580000|2022-03-17 03:09:40|33602.6|33482.6|33597.6|33477.6|33602.9|33482.9|33597.1|33477.1|10
1647486590000|2022-03-17 03:09:50|33598.1|33478.1|33599.2|33479.2|33600.4|33480.4|33596|33476|14
1647486600000|2022-03-17 03:10:00|33593.7|33473.7|33595.1|33475.1|33595.1|33475.1|33582.9|33462.9|17
1647486610000|2022-03-17 03:10:10|33595.5|33475.5|33597.9|33477.9|33599.2|33479.2|33593.8|33473.8|26
1647486620000|2022-03-17 03:10:20|33597.1|33477.1|33598.8|33478.8|33600.1|33480.1|33597.1|33477.1|18
1647486630000|2022-03-17 03:10:30|33601.4|33481.4|33600.9|33480.9|33601.4|33481.4|33597.6|33477.6|15
1647486640000|2022-03-17 03:10:40|33600.3|33480.3|33600.6|33480.6|33601.6|33481.6|33598.3|33478.3|18
1647486650000|2022-03-17 03:10:50|33599.3|33479.3|33600.4|33480.4|33601.9|33481.9|33598.4|33478.4|14
1647486660000|2022-03-17 03:11:00|33605.5|33485.5|33601|33481|33606|33486|33601|33481|30
1647486670000|2022-03-17 03:11:10|33601.4|33481.4|33600.6|33480.6|33604.4|33484.4|33600.3|33480.3|26
1647486680000|2022-03-17 03:11:20|33602|33482|33604.3|33484.3|33606.3|33486.3|33601.6|33481.6|14
1647486690000|2022-03-17 03:11:30|33605|33485|33606.4|33486.4|33608.1|33488.1|33604.3|33484.3|20
1647486700000|2022-03-17 03:11:40|33606.5|33486.5|33605.4|33485.4|33607.2|33487.2|33604.2|33484.2|19
1647486710000|2022-03-17 03:11:50|33606.4|33486.4|33604.2|33484.2|33606.4|33486.4|33603.9|33483.9|22
1647486720000|2022-03-17 03:12:00|33604.7|33484.7|33606.4|33486.4|33607.4|33487.4|33604.1|33484.1|19
1647486730000|2022-03-17 03:12:10|33605.8|33485.8|33604.6|33484.6|33607.1|33487.1|33602.2|33482.2|14
1647486740000|2022-03-17 03:12:20|33604.4|33484.4|33602.6|33482.6|33604.4|33484.4|33599.8|33479.8|19
1647486750000|2022-03-17 03:12:30|33602.8|33482.8|33603.3|33483.3|33605.8|33485.8|33601.8|33481.8|22
1647486760000|2022-03-17 03:12:40|33602.9|33482.9|33603.2|33483.2|33609.6|33489.6|33598.7|33478.7|22
1647486770000|2022-03-17 03:12:50|33601.7|33481.7|33602.3|33482.3|33602.8|33482.8|33600|33480|12
1647486780000|2022-03-17 03:13:00|33602.8|33482.8|33602.2|33482.2|33603.5|33483.5|33600.7|33480.7|15
1647486790000|2022-03-17 03:13:10|33600.6|33480.6|33601.5|33481.5|33602.6|33482.6|33600|33480|24
1647486800000|2022-03-17 03:13:20|33599.9|33479.9|33602.9|33482.9|33603.2|33483.2|33598.6|33478.6|25
1647486810000|2022-03-17 03:13:30|33603|33483|33597.9|33477.9|33608.1|33488.1|33584.7|33470.2|24
1647486820000|2022-03-17 03:13:40|33602.5|33482.5|33608.4|33488.4|33610.4|33490.4|33595.9|33475.9|21
1647486830000|2022-03-17 03:13:50|33605.3|33485.3|33603.6|33483.6|33615.8|33495.8|33597.4|33477.4|31
1647486840000|2022-03-17 03:14:00|33597|33477|33605.6|33485.6|33605.8|33485.8|33597|33477|34
1647486850000|2022-03-17 03:14:10|33598.9|33478.9|33597.2|33477.2|33601.1|33481.1|33594.2|33474.2|17
1647486860000|2022-03-17 03:14:20|33599.6|33479.6|33600.9|33480.9|33600.9|33480.9|33598|33478|20
1647486870000|2022-03-17 03:14:30|33600.1|33480.1|33603.8|33483.8|33604.6|33484.6|33600.1|33480.1|15
1647486880000|2022-03-17 03:14:40|33605|33485|33603.5|33483.5|33605.5|33485.5|33602.3|33482.3|22
1647486890000|2022-03-17 03:14:50|33603.6|33483.6|33600.3|33480.3|33606.6|33486.6|33594.6|33474.6|33
1647486900000|2022-03-17 03:15:00|33601|33481|33599.5|33479.5|33602.7|33482.7|33596.1|33476.1|32
1647486910000|2022-03-17 03:15:10|33599.4|33479.4|33598.5|33478.5|33600.3|33480.3|33597.8|33477.8|18
1647486920000|2022-03-17 03:15:20|33600.7|33480.7|33589|33469|33601.9|33481.9|33589|33469|14
1647486930000|2022-03-17 03:15:30|33596.4|33476.4|33599|33479|33601.3|33481.3|33594.3|33474.3|17
1647486940000|2022-03-17 03:15:40|33599.8|33479.8|33601.9|33481.9|33602.3|33482.3|33599.6|33479.6|19
1647486950000|2022-03-17 03:15:50|33601.3|33481.3|33601.4|33481.4|33602.3|33482.3|33599|33479|13
1647486960000|2022-03-17 03:16:00|33597.7|33477.7|33599.8|33479.8|33600.6|33480.6|33592.2|33472.2|27
1647486970000|2022-03-17 03:16:10|33598.2|33478.2|33600.1|33480.1|33600.3|33480.3|33597.6|33477.6|15
1647486980000|2022-03-17 03:16:20|33600.2|33480.2|33602.8|33482.8|33606.5|33486.5|33600.2|33480.2|16
1647486990000|2022-03-17 03:16:30|33603.1|33483.1|33605.5|33485.5|33610.2|33490.2|33590.1|33470.1|17
1647487000000|2022-03-17 03:16:40|33608.8|33488.8|33598|33478|33609.5|33489.5|33593.1|33473.1|13
1647487010000|2022-03-17 03:16:50|33599.5|33479.5|33602.9|33482.9|33603.7|33483.7|33597.5|33477.5|20
1647487020000|2022-03-17 03:17:00|33602.5|33482.5|33603.3|33483.3|33604.8|33484.8|33602.5|33482.5|23
1647487030000|2022-03-17 03:17:10|33602.7|33482.7|33604.9|33484.9|33604.9|33484.9|33602.7|33482.7|28
1647487040000|2022-03-17 03:17:20|33605.1|33485.1|33602.5|33482.5|33608.3|33488.3|33602.3|33482.3|16
1647487050000|2022-03-17 03:17:30|33602.6|33482.6|33605.1|33485.1|33611.4|33491.4|33602.6|33482.6|16
1647487060000|2022-03-17 03:17:40|33605.5|33485.5|33603.5|33483.5|33606|33486|33600.8|33480.8|35
1647487070000|2022-03-17 03:17:50|33603|33483|33599.9|33479.9|33604.9|33484.9|33597.6|33477.6|36
1647487080000|2022-03-17 03:18:00|33599.8|33479.8|33594.7|33474.7|33599.8|33479.8|33591.6|33471.6|16
1647487090000|2022-03-17 03:18:10|33594.8|33474.8|33600.8|33480.8|33604.7|33484.7|33594.8|33474.8|18
1647487100000|2022-03-17 03:18:20|33599.9|33479.9|33596|33476|33599.9|33479.9|33592.2|33472.2|14
1647487110000|2022-03-17 03:18:30|33598|33478|33592.7|33472.7|33598|33478|33592.6|33472.6|33
1647487120000|2022-03-17 03:18:40|33592.9|33472.9|33596.1|33476.1|33596.1|33476.1|33592.5|33472.5|24
1647487130000|2022-03-17 03:18:50|33596.3|33476.3|33595.9|33475.9|33597.4|33477.4|33594.8|33474.8|17
1647487140000|2022-03-17 03:19:00|33595.7|33475.7|33590.9|33470.9|33598.7|33478.7|33590.9|33470.9|20
1647487150000|2022-03-17 03:19:10|33591.4|33471.4|33598.1|33478.1|33603.2|33483.2|33585|33465|23
1647487160000|2022-03-17 03:19:20|33595.3|33475.3|33598.4|33478.4|33599.9|33479.9|33593.7|33473.7|15
1647487170000|2022-03-17 03:19:30|33598.9|33478.9|33592.9|33472.9|33602.6|33482.6|33588|33468|32
1647487180000|2022-03-17 03:19:40|33592.5|33472.5|33596.3|33476.3|33596.9|33476.9|33591.7|33471.7|21
1647487190000|2022-03-17 03:19:50|33596.2|33476.2|33595.2|33475.2|33597.2|33477.2|33590.9|33470.9|33
1647487200000|2022-03-17 03:20:00|33595.5|33475.5|33595.5|33475.5|33600.1|33480.1|33592.3|33472.3|30
1647487210000|2022-03-17 03:20:10|33595.4|33475.4|33593.4|33473.4|33598.9|33478.9|33593.1|33473.1|21
1647487220000|2022-03-17 03:20:20|33595.4|33475.4|33599.3|33479.3|33605.2|33485.2|33587.8|33467.8|28
1647487230000|2022-03-17 03:20:30|33601.9|33481.9|33600.1|33480.1|33603.6|33483.6|33594.9|33474.9|22
1647487240000|2022-03-17 03:20:40|33600.8|33480.8|33600.4|33480.4|33601|33481|33599.6|33479.6|18
1647487250000|2022-03-17 03:20:50|33600.7|33480.7|33605.3|33485.3|33606.3|33486.3|33598.1|33478.1|17
1647487260000|2022-03-17 03:21:00|33602|33482|33604.3|33484.3|33605.8|33485.8|33595.4|33475.4|33
1647487270000|2022-03-17 03:21:10|33604.8|33484.8|33605.6|33485.6|33606.4|33486.4|33600.7|33480.7|29
1647487280000|2022-03-17 03:21:20|33605.7|33485.7|33614.1|33494.1|33614.2|33494.2|33603.9|33483.9|29
1647487290000|2022-03-17 03:21:30|33613|33493|33613.8|33493.8|33616.4|33496.4|33611.4|33491.4|25
1647487300000|2022-03-17 03:21:40|33613.9|33493.9|33615.8|33495.8|33615.8|33495.8|33612.5|33492.5|22
1647487310000|2022-03-17 03:21:50|33615.3|33495.3|33618.5|33498.5|33618.9|33498.9|33610.6|33490.6|16
1647487320000|2022-03-17 03:22:00|33616.9|33496.9|33614.3|33494.3|33616.9|33496.9|33610.3|33490.3|19
1647487330000|2022-03-17 03:22:10|33613.4|33493.4|33613.5|33493.5|33618.1|33498.1|33606.6|33486.6|24
1647487340000|2022-03-17 03:22:20|33612.6|33492.6|33613.8|33493.8|33617.4|33497.4|33611.3|33491.3|27
1647487350000|2022-03-17 03:22:30|33614.2|33494.2|33613.7|33493.7|33615.2|33495.2|33611.1|33491.1|29
1647487360000|2022-03-17 03:22:40|33613.8|33493.8|33616.6|33496.6|33616.6|33496.6|33612.7|33492.7|21
1647487370000|2022-03-17 03:22:50|33614.9|33494.9|33621.3|33501.3|33621.7|33501.7|33611.5|33491.5|24
1647487380000|2022-03-17 03:23:00|33616|33496|33616.4|33496.4|33624.8|33504.8|33601.4|33481.4|25
1647487390000|2022-03-17 03:23:10|33617.7|33497.7|33615|33495|33619.4|33499.4|33605.7|33485.7|29
1647487400000|2022-03-17 03:23:20|33615.9|33495.9|33618.2|33498.2|33618.2|33498.2|33614.2|33494.2|26
1647487410000|2022-03-17 03:23:30|33617.5|33497.5|33617.2|33497.2|33618.2|33498.2|33616.9|33496.9|17
1647487420000|2022-03-17 03:23:40|33617.5|33497.5|33616|33496|33620.9|33500.9|33616|33496|20
1647487430000|2022-03-17 03:23:50|33620.1|33500.1|33615.2|33495.2|33621.2|33501.2|33610.8|33490.8|17
1647487440000|2022-03-17 03:24:00|33615.1|33495.1|33618.7|33498.7|33623.5|33503.5|33606.4|33486.4|18
1647487450000|2022-03-17 03:24:10|33618.4|33498.4|33615.2|33495.2|33618.4|33498.4|33614.4|33494.4|21
1647487460000|2022-03-17 03:24:20|33614.9|33494.9|33614.4|33494.4|33615.9|33495.9|33608.3|33488.3|15
1647487470000|2022-03-17 03:24:30|33614|33494|33618.1|33498.1|33618.1|33498.1|33613|33493|22
1647487480000|2022-03-17 03:24:40|33616.1|33496.1|33616.1|33496.1|33619.7|33499.7|33614.3|33494.3|18
1647487490000|2022-03-17 03:24:50|33612.8|33492.8|33620|33500|33620.5|33500.5|33612.8|33492.8|23
1647487500000|2022-03-17 03:25:00|33613.7|33493.7|33617.6|33497.6|33618.1|33498.1|33611.2|33491.2|20
1647487510000|2022-03-17 03:25:10|33617.3|33497.3|33618.1|33498.1|33618.3|33498.3|33616.2|33496.2|15
1647487520000|2022-03-17 03:25:20|33618.4|33498.4|33618.7|33498.7|33618.7|33498.7|33617.1|33497.1|18
1647487530000|2022-03-17 03:25:30|33619.8|33499.8|33621.9|33501.9|33626.2|33506.2|33613.2|33493.2|24
1647487540000|2022-03-17 03:25:40|33624.8|33504.8|33616.7|33496.7|33624.8|33504.8|33616.7|33496.7|17
1647487550000|2022-03-17 03:25:50|33617.2|33497.2|33618.6|33498.6|33622.3|33502.3|33617.2|33497.2|16
1647487560000|2022-03-17 03:26:00|33618.9|33498.9|33620.8|33500.8|33620.8|33500.8|33615.5|33495.5|24
1647487570000|2022-03-17 03:26:10|33619|33499|33621|33501|33621.1|33501.1|33617|33497|19
1647487580000|2022-03-17 03:26:20|33621.1|33501.1|33620.8|33500.8|33624|33504|33620.1|33500.1|23
1647487590000|2022-03-17 03:26:30|33618.9|33498.9|33619.6|33499.6|33622.7|33502.7|33618.1|33498.1|14
1647487600000|2022-03-17 03:26:40|33622.7|33502.7|33612.3|33492.3|33623.3|33503.3|33611.2|33491.2|14
1647487610000|2022-03-17 03:26:50|33615.2|33495.2|33619.6|33499.6|33623.2|33503.2|33611.7|33491.7|27
1647487620000|2022-03-17 03:27:00|33617.7|33497.7|33619.2|33499.2|33620.4|33500.4|33615|33495|18
1647487630000|2022-03-17 03:27:10|33618.9|33498.9|33620|33500|33620|33500|33617.6|33497.6|14
1647487640000|2022-03-17 03:27:20|33620.4|33500.4|33619.2|33499.2|33622|33502|33619.2|33499.2|19
1647487650000|2022-03-17 03:27:30|33620.6|33500.6|33621.5|33501.5|33623.3|33503.3|33619|33499|15
1647487660000|2022-03-17 03:27:40|33620.1|33500.1|33619.9|33499.9|33623.6|33503.6|33619.9|33499.9|15
1647487670000|2022-03-17 03:27:50|33619.5|33499.5|33622.2|33502.2|33623.5|33503.5|33619.5|33499.5|18
1647487680000|2022-03-17 03:28:00|33622.7|33502.7|33618.3|33498.3|33623|33503|33617.8|33497.8|18
1647487690000|2022-03-17 03:28:10|33619.2|33499.2|33621.8|33501.8|33626.2|33506.2|33614.3|33494.3|22
1647487700000|2022-03-17 03:28:20|33625.6|33505.6|33619.2|33499.2|33625.6|33505.6|33615.7|33495.7|18
1647487710000|2022-03-17 03:28:30|33620.3|33500.3|33621.1|33501.1|33625.3|33505.3|33617.9|33497.9|16
1647487720000|2022-03-17 03:28:40|33618.1|33498.1|33622.8|33502.8|33625|33505|33617.4|33497.4|23
1647487730000|2022-03-17 03:28:50|33623.8|33503.8|33619.8|33499.8|33623.8|33503.8|33614.8|33494.8|17
1647487740000|2022-03-17 03:29:00|33619.2|33499.2|33619.5|33499.5|33620.2|33500.2|33616.7|33496.7|16
1647487750000|2022-03-17 03:29:10|33619.9|33499.9|33623.3|33503.3|33624.6|33504.6|33617.9|33497.9|24
1647487760000|2022-03-17 03:29:20|33622.7|33502.7|33622|33502|33624.2|33504.2|33618.1|33498.1|17
1647487770000|2022-03-17 03:29:30|33621.9|33501.9|33620.2|33500.2|33624|33504|33620.2|33500.2|14
1647487780000|2022-03-17 03:29:40|33620.6|33500.6|33616.4|33496.4|33623.3|33503.3|33616.4|33496.4|17
1647487790000|2022-03-17 03:29:50|33621|33501|33619.7|33499.7|33621|33501|33616.2|33496.2|9
1647487800000|2022-03-17 03:30:00|33618.6|33498.6|33613.1|33493.1|33622.7|33502.7|33613.1|33493.1|25
1647487810000|2022-03-17 03:30:10|33619.1|33499.1|33617.5|33497.5|33622.8|33502.8|33612.3|33492.3|36
1647487820000|2022-03-17 03:30:20|33618.5|33498.5|33617.9|33497.9|33622.1|33502.1|33614.6|33494.6|32
1647487830000|2022-03-17 03:30:30|33618|33498|33618.6|33498.6|33621.6|33501.6|33615.3|33495.3|28
1647487840000|2022-03-17 03:30:40|33616.8|33496.8|33614|33494|33619.3|33499.3|33613.6|33493.6|26
1647487850000|2022-03-17 03:30:50|33613.5|33493.5|33616|33496|33616.5|33496.5|33613.5|33493.5|33
1647487860000|2022-03-17 03:31:00|33615.6|33495.6|33614.9|33494.9|33617.8|33497.8|33614.8|33494.8|27
1647487870000|2022-03-17 03:31:10|33615.3|33495.3|33619.2|33499.2|33619.4|33499.4|33611.8|33491.8|31
1647487880000|2022-03-17 03:31:20|33618.3|33498.3|33624.4|33504.4|33624.4|33504.4|33603.4|33483.4|29
1647487890000|2022-03-17 03:31:30|33619.2|33499.2|33615.4|33495.4|33623.1|33503.1|33606.9|33486.9|22
1647487900000|2022-03-17 03:31:40|33616.2|33496.2|33611.7|33491.7|33616.6|33496.6|33610.7|33490.7|27
1647487910000|2022-03-17 03:31:50|33611.9|33491.9|33613.8|33493.8|33616.3|33496.3|33609.2|33489.2|23
1647487920000|2022-03-17 03:32:00|33616.4|33496.4|33618.1|33498.1|33621.3|33501.3|33615|33495|18
1647487930000|2022-03-17 03:32:10|33618|33498|33619.6|33499.6|33620.1|33500.1|33615.2|33495.2|24
1647487940000|2022-03-17 03:32:20|33618.9|33498.9|33611.8|33491.8|33619.1|33499.1|33605.2|33485.2|16
1647487950000|2022-03-17 03:32:30|33614.2|33494.2|33613.9|33493.9|33616.5|33496.5|33611|33491|25
1647487960000|2022-03-17 03:32:40|33613.8|33493.8|33616.3|33496.3|33617.7|33497.7|33613.4|33493.4|23
1647487970000|2022-03-17 03:32:50|33617.2|33497.2|33624.2|33504.2|33624.2|33504.2|33615.2|33495.2|10
1647487980000|2022-03-17 03:33:00|33619.1|33499.1|33618.9|33498.9|33626|33506|33617.3|33497.3|22
1647487990000|2022-03-17 03:33:10|33620.2|33500.2|33621.1|33501.1|33623.3|33503.3|33618.7|33498.7|18
1647488000000|2022-03-17 03:33:20|33620.7|33500.7|33618.7|33498.7|33620.7|33500.7|33617.2|33497.2|26
1647488010000|2022-03-17 03:33:30|33619.1|33499.1|33616.7|33496.7|33620.2|33500.2|33615.3|33495.3|27
1647488020000|2022-03-17 03:33:40|33616.8|33496.8|33620.6|33500.6|33621.2|33501.2|33612.3|33492.3|21
1647488030000|2022-03-17 03:33:50|33621.2|33501.2|33617.6|33497.6|33627.3|33507.3|33612.3|33492.3|20
1647488040000|2022-03-17 03:34:00|33616.4|33496.4|33622.1|33502.1|33625.3|33505.3|33616.4|33496.4|26
1647488050000|2022-03-17 03:34:10|33622.4|33502.4|33614.6|33494.6|33622.4|33502.4|33611.6|33491.6|27
1647488060000|2022-03-17 03:34:20|33614.7|33494.7|33619|33499|33620.5|33500.5|33614.7|33494.7|20
1647488070000|2022-03-17 03:34:30|33621.1|33501.1|33609|33489|33621.8|33501.8|33606.9|33486.9|28
1647488080000|2022-03-17 03:34:40|33608.9|33488.9|33616.7|33496.7|33619|33499|33607.3|33487.3|14
1647488090000|2022-03-17 03:34:50|33606.8|33486.8|33608.1|33488.1|33613.2|33493.2|33602.6|33482.6|19
1647488100000|2022-03-17 03:35:00|33607.7|33487.7|33610|33490|33610.8|33490.8|33605.5|33485.5|18
1647488110000|2022-03-17 03:35:10|33610.4|33490.4|33610.9|33490.9|33610.9|33490.9|33603.8|33483.8|15
1647488120000|2022-03-17 03:35:20|33609.2|33489.2|33612.2|33492.2|33615.7|33495.7|33609.1|33489.1|12
1647488130000|2022-03-17 03:35:30|33612.8|33492.8|33617.2|33497.2|33620.5|33500.5|33601.2|33481.2|17
1647488140000|2022-03-17 03:35:40|33615.9|33495.9|33619.2|33499.2|33622.8|33502.8|33615.9|33495.9|21
1647488150000|2022-03-17 03:35:50|33618.7|33498.7|33616.4|33496.4|33621.7|33501.7|33611.7|33491.7|28
1647488160000|2022-03-17 03:36:00|33616.7|33496.7|33618.5|33498.5|33623.5|33503.5|33616.7|33496.7|17
1647488170000|2022-03-17 03:36:10|33617.8|33497.8|33615|33495|33617.8|33497.8|33612.6|33492.6|23
1647488180000|2022-03-17 03:36:20|33615.1|33495.1|33617.4|33497.4|33617.5|33497.5|33606.8|33486.8|17
1647488190000|2022-03-17 03:36:30|33617.9|33497.9|33615.8|33495.8|33618.1|33498.1|33613.8|33493.8|22
1647488200000|2022-03-17 03:36:40|33616.7|33496.7|33616.3|33496.3|33619.6|33499.6|33615.3|33495.3|19
1647488210000|2022-03-17 03:36:50|33603|33483|33615.6|33495.6|33616.3|33496.3|33603|33483|26
1647488220000|2022-03-17 03:37:00|33610.7|33490.7|33610.3|33490.3|33614.9|33494.9|33608.5|33488.5|16
1647488230000|2022-03-17 03:37:10|33612.3|33492.3|33608.4|33488.4|33612.9|33492.9|33604.7|33484.7|20
1647488240000|2022-03-17 03:37:20|33610.7|33490.7|33609.5|33489.5|33612.1|33492.1|33606.9|33486.9|22
1647488250000|2022-03-17 03:37:30|33609.1|33489.1|33604.4|33484.4|33609.5|33489.5|33602.5|33482.5|15
1647488260000|2022-03-17 03:37:40|33604.3|33484.3|33605.8|33485.8|33607.8|33487.8|33602.6|33482.6|16
1647488270000|2022-03-17 03:37:50|33605.7|33485.7|33606.9|33486.9|33607|33487|33601.4|33481.4|18
1647488280000|2022-03-17 03:38:00|33606.6|33486.6|33605.8|33485.8|33606.7|33486.7|33605|33485|17
1647488290000|2022-03-17 03:38:10|33604.8|33484.8|33599.4|33479.4|33609.1|33489.1|33590.5|33470.5|26
1647488300000|2022-03-17 03:38:20|33601.7|33481.7|33605.2|33485.2|33605.5|33485.5|33597.8|33477.8|15
1647488310000|2022-03-17 03:38:30|33605|33485|33603.2|33483.2|33606.5|33486.5|33601|33481|25
1647488320000|2022-03-17 03:38:40|33603.1|33483.1|33602.2|33482.2|33605.4|33485.4|33601.3|33481.3|14
1647488330000|2022-03-17 03:38:50|33603.2|33483.2|33602.3|33482.3|33612.4|33492.4|33602.3|33482.3|20
1647488340000|2022-03-17 03:39:00|33599.9|33479.9|33604.3|33484.3|33612.4|33492.4|33599.7|33479.7|30
1647488350000|2022-03-17 03:39:10|33604.2|33484.2|33602.4|33482.4|33605.3|33485.3|33602.4|33482.4|21
1647488360000|2022-03-17 03:39:20|33608.8|33488.8|33603.2|33483.2|33608.8|33488.8|33599.7|33479.7|14
1647488370000|2022-03-17 03:39:30|33604.5|33484.5|33607.5|33487.5|33607.5|33487.5|33602.9|33482.9|24
1647488380000|2022-03-17 03:39:40|33606.9|33486.9|33609|33489|33609|33489|33598.7|33478.7|25
1647488390000|2022-03-17 03:39:50|33609.6|33489.6|33607.1|33487.1|33609.6|33489.6|33604.9|33484.9|15
1647488400000|2022-03-17 03:40:00|33605.5|33485.5|33596.4|33476.4|33607|33487|33596.4|33476.4|27
1647488410000|2022-03-17 03:40:10|33606.4|33486.4|33599.8|33479.8|33606.4|33486.4|33596.3|33476.3|39
1647488420000|2022-03-17 03:40:20|33600.9|33480.9|33604.7|33484.7|33607.5|33487.5|33600.9|33480.9|36
1647488430000|2022-03-17 03:40:30|33604|33484|33609|33489|33609.5|33489.5|33603.8|33483.8|16
1647488440000|2022-03-17 03:40:40|33609.8|33489.8|33608.6|33488.6|33609.8|33489.8|33601.7|33481.7|28
1647488450000|2022-03-17 03:40:50|33609.1|33489.1|33615.2|33495.2|33615.2|33495.2|33606.7|33486.7|22
1647488460000|2022-03-17 03:41:00|33615.1|33495.1|33614.5|33494.5|33615.5|33495.5|33613.2|33493.2|18
1647488470000|2022-03-17 03:41:10|33615.8|33495.8|33610.1|33490.1|33616.7|33496.7|33603.1|33483.1|17
1647488480000|2022-03-17 03:41:20|33609.9|33489.9|33609|33489|33611.2|33491.2|33608.4|33488.4|9
1647488490000|2022-03-17 03:41:30|33611.2|33491.2|33610.1|33490.1|33615.7|33495.7|33601.5|33481.5|20
1647488500000|2022-03-17 03:41:40|33609.8|33489.8|33611.4|33491.4|33612.7|33492.7|33606.5|33486.5|16
1647488510000|2022-03-17 03:41:50|33607.9|33487.9|33610.7|33490.7|33611.4|33491.4|33605.8|33485.8|7
1647488520000|2022-03-17 03:42:00|33609.1|33489.1|33608|33488|33611|33491|33605.2|33485.2|11
1647488530000|2022-03-17 03:42:10|33608.1|33488.1|33611.4|33491.4|33611.4|33491.4|33606.4|33486.4|10
1647488540000|2022-03-17 03:42:20|33611.3|33491.3|33613.8|33493.8|33617.1|33497.1|33610.6|33490.6|21
1647488550000|2022-03-17 03:42:30|33614.7|33494.7|33611.5|33491.5|33614.7|33494.7|33602.9|33482.9|17
1647488560000|2022-03-17 03:42:40|33611.4|33491.4|33613.3|33493.3|33615.5|33495.5|33610.7|33490.7|23
1647488570000|2022-03-17 03:42:50|33613.7|33493.7|33609.5|33489.5|33614.6|33494.6|33601.4|33481.4|18
1647488580000|2022-03-17 03:43:00|33610.2|33490.2|33607.4|33487.4|33610.2|33490.2|33606.1|33486.1|27
1647488590000|2022-03-17 03:43:10|33607.2|33487.2|33610.7|33490.7|33610.7|33490.7|33607.2|33487.2|18
1647488600000|2022-03-17 03:43:20|33607.2|33487.2|33609.7|33489.7|33609.8|33489.8|33607.1|33487.1|14
1647488610000|2022-03-17 03:43:30|33613.6|33493.6|33614.5|33494.5|33621.2|33501.2|33594.5|33476.3|15
1647488620000|2022-03-17 03:43:40|33614.8|33494.8|33617.9|33497.9|33618.9|33498.9|33598|33478|25
1647488630000|2022-03-17 03:43:50|33618.2|33498.2|33613.9|33493.9|33618.7|33498.7|33613.9|33493.9|23
1647488640000|2022-03-17 03:44:00|33611.6|33491.6|33610.8|33490.8|33613.6|33493.6|33606.6|33486.6|32
1647488650000|2022-03-17 03:44:10|33610|33490|33613|33493|33613.6|33493.6|33608.8|33488.8|23
1647488660000|2022-03-17 03:44:20|33613.4|33493.4|33613.5|33493.5|33613.6|33493.6|33611.4|33491.4|13
1647488670000|2022-03-17 03:44:30|33617.1|33497.1|33617|33497|33622.4|33502.4|33603.3|33483.3|23
1647488680000|2022-03-17 03:44:40|33618.7|33498.7|33617.3|33497.3|33618.7|33498.7|33616.4|33496.4|19
1647488690000|2022-03-17 03:44:50|33617.5|33497.5|33616.2|33496.2|33617.5|33497.5|33610.2|33490.2|15
1647488700000|2022-03-17 03:45:00|33615.5|33495.5|33613.8|33493.8|33616.1|33496.1|33613.6|33493.6|29
1647488710000|2022-03-17 03:45:10|33614.3|33494.3|33616.3|33496.3|33616.7|33496.7|33609.8|33489.8|25
1647488720000|2022-03-17 03:45:20|33617.4|33497.4|33615.4|33495.4|33619.1|33499.1|33615.1|33495.1|22
1647488730000|2022-03-17 03:45:30|33615.3|33495.3|33616.2|33496.2|33619.7|33499.7|33609.8|33489.8|26
1647488740000|2022-03-17 03:45:40|33616.3|33496.3|33616.3|33496.3|33618|33498|33612.6|33492.6|21
1647488750000|2022-03-17 03:45:50|33617.7|33497.7|33615.9|33495.9|33617.7|33497.7|33609.1|33489.1|25
1647488760000|2022-03-17 03:46:00|33615.6|33495.6|33621.3|33501.3|33622.6|33502.6|33615.4|33495.4|27
1647488770000|2022-03-17 03:46:10|33620.6|33500.6|33620.3|33500.3|33622.6|33502.6|33620.2|33500.2|14
1647488780000|2022-03-17 03:46:20|33621.6|33501.6|33620.8|33500.8|33624.1|33504.1|33610.4|33490.4|33
1647488790000|2022-03-17 03:46:30|33621.8|33501.8|33617.9|33497.9|33623.9|33503.9|33617.9|33497.9|20
1647488800000|2022-03-17 03:46:40|33619|33499|33615.7|33495.7|33620.1|33500.1|33609.4|33489.4|24
1647488810000|2022-03-17 03:46:50|33614.5|33494.5|33613.6|33493.6|33615.2|33495.2|33611.6|33491.6|24
1647488820000|2022-03-17 03:47:00|33613.8|33493.8|33620.1|33500.1|33623.7|33503.7|33605|33485|25
1647488830000|2022-03-17 03:47:10|33614.4|33494.4|33610|33490|33622.5|33502.5|33607.4|33487.4|32
1647488840000|2022-03-17 03:47:20|33607.9|33487.9|33612.3|33492.3|33617.6|33497.6|33607.9|33487.9|28
1647488850000|2022-03-17 03:47:30|33609.9|33489.9|33615.5|33495.5|33615.9|33495.9|33609.6|33489.6|9
1647488860000|2022-03-17 03:47:40|33615.3|33495.3|33611.8|33491.8|33620.2|33500.2|33607.2|33487.2|11
1647488870000|2022-03-17 03:47:50|33613.7|33493.7|33618|33498|33618.6|33498.6|33609.6|33489.6|15
1647488880000|2022-03-17 03:48:00|33615.5|33495.5|33611.8|33491.8|33618.2|33498.2|33611.8|33491.8|7
1647488890000|2022-03-17 03:48:10|33606.8|33486.8|33619.4|33499.4|33623|33503|33606.8|33486.8|19
1647488900000|2022-03-17 03:48:20|33616.9|33496.9|33619.9|33499.9|33622|33502|33611.7|33491.7|33
1647488910000|2022-03-17 03:48:30|33620.2|33500.2|33617.9|33497.9|33622.3|33502.3|33614.5|33494.5|20
1647488920000|2022-03-17 03:48:40|33619.4|33499.4|33619.4|33499.4|33620.2|33500.2|33617.7|33497.7|18
1647488930000|2022-03-17 03:48:50|33619.8|33499.8|33621.6|33501.6|33624.6|33504.6|33619.2|33499.2|14
1647488940000|2022-03-17 03:49:00|33621.3|33501.3|33618.9|33498.9|33623.4|33503.4|33609.6|33489.6|13
1647488950000|2022-03-17 03:49:10|33619.6|33499.6|33621.8|33501.8|33624.3|33504.3|33619.6|33499.6|22
1647488960000|2022-03-17 03:49:20|33622.1|33502.1|33619|33499|33622.2|33502.2|33618.9|33498.9|23
1647488970000|2022-03-17 03:49:30|33618.9|33498.9|33615.9|33495.9|33623|33503|33611.4|33491.4|18
1647488980000|2022-03-17 03:49:40|33615.7|33495.7|33623.3|33503.3|33624.4|33504.4|33615.6|33495.6|14
1647488990000|2022-03-17 03:49:50|33621.9|33501.9|33618.9|33498.9|33625.4|33505.4|33614.6|33494.6|13
1647489000000|2022-03-17 03:50:00|33619.2|33499.2|33621.9|33501.9|33624.5|33504.5|33616.4|33496.4|22
1647489010000|2022-03-17 03:50:10|33622.5|33502.5|33620.9|33500.9|33624.1|33504.1|33614.7|33494.7|26
1647489020000|2022-03-17 03:50:20|33621|33501|33621.4|33501.4|33621.4|33501.4|33619.1|33499.1|21
1647489030000|2022-03-17 03:50:30|33615.6|33495.6|33620.1|33500.1|33620.2|33500.2|33615.6|33495.6|15
1647489040000|2022-03-17 03:50:40|33618.7|33498.7|33611|33491|33625.4|33505.4|33611|33491|17
1647489050000|2022-03-17 03:50:50|33615.7|33495.7|33619.6|33499.6|33623.7|33503.7|33615.5|33495.5|11
1647489060000|2022-03-17 03:51:00|33621.8|33501.8|33622.5|33502.5|33623.4|33503.4|33618.3|33498.3|15
1647489070000|2022-03-17 03:51:10|33614.8|33494.8|33617.7|33497.7|33621.2|33501.2|33609|33489|18
1647489080000|2022-03-17 03:51:20|33619.3|33499.3|33620.2|33500.2|33620.6|33500.6|33616.8|33496.8|17
1647489090000|2022-03-17 03:51:30|33620.1|33500.1|33617.5|33497.5|33620.2|33500.2|33611.5|33491.5|16
1647489100000|2022-03-17 03:51:40|33614.6|33494.6|33624.5|33504.5|33624.5|33504.5|33614.2|33494.2|12
1647489110000|2022-03-17 03:51:50|33623.1|33503.1|33615.3|33495.3|33623.7|33503.7|33613.4|33493.4|17
1647489120000|2022-03-17 03:52:00|33620.1|33500.1|33618.9|33498.9|33620.1|33500.1|33613.9|33493.9|18
1647489130000|2022-03-17 03:52:10|33616.9|33496.9|33615.7|33495.7|33619.1|33499.1|33611|33491|13
1647489140000|2022-03-17 03:52:20|33617.5|33497.5|33617.4|33497.4|33620.1|33500.1|33615.8|33495.8|8
1647489150000|2022-03-17 03:52:30|33617.3|33497.3|33621|33501|33626.1|33506.1|33610.1|33490.1|17
1647489160000|2022-03-17 03:52:40|33621.5|33501.5|33623.5|33503.5|33625.2|33505.2|33619.2|33499.2|10
1647489170000|2022-03-17 03:52:50|33624.6|33504.6|33621.3|33501.3|33625.3|33505.3|33611.9|33491.9|19
1647489180000|2022-03-17 03:53:00|33614.8|33494.8|33619.1|33499.1|33619.8|33499.8|33614.8|33494.8|11
1647489190000|2022-03-17 03:53:10|33619.2|33499.2|33617.7|33497.7|33619.7|33499.7|33617.6|33497.6|16
1647489200000|2022-03-17 03:53:20|33617.4|33497.4|33614.1|33494.1|33617.4|33497.4|33610.4|33490.4|8
1647489210000|2022-03-17 03:53:30|33614.6|33494.6|33623.6|33503.6|33623.6|33503.6|33614.6|33494.6|12
1647489220000|2022-03-17 03:53:40|33625.3|33505.3|33618.5|33498.5|33629.7|33509.7|33609.8|33489.8|17
1647489230000|2022-03-17 03:53:50|33618.4|33498.4|33620.3|33500.3|33623.3|33503.3|33618.4|33498.4|15
1647489240000|2022-03-17 03:54:00|33621.8|33501.8|33619.8|33499.8|33621.8|33501.8|33619.1|33499.1|17
1647489250000|2022-03-17 03:54:10|33619.7|33499.7|33616.8|33496.8|33620.2|33500.2|33612.4|33492.4|13
1647489260000|2022-03-17 03:54:20|33618.4|33498.4|33623|33503|33623.8|33503.8|33618|33498|11
1647489270000|2022-03-17 03:54:30|33624.4|33504.4|33622.1|33502.1|33627|33507|33618.3|33498.3|20
1647489280000|2022-03-17 03:54:40|33620.4|33500.4|33620.6|33500.6|33625.8|33505.8|33619.7|33499.7|16
1647489290000|2022-03-17 03:54:50|33621|33501|33619.6|33499.6|33623|33503|33613.5|33493.5|9
1647489300000|2022-03-17 03:55:00|33619.1|33499.1|33618.2|33498.2|33619.1|33499.1|33616.3|33496.3|17
1647489310000|2022-03-17 03:55:10|33619.9|33499.9|33622.4|33502.4|33622.4|33502.4|33613.9|33493.9|18
1647489320000|2022-03-17 03:55:20|33622.5|33502.5|33622.8|33502.8|33624.4|33504.4|33620.5|33500.5|21
1647489330000|2022-03-17 03:55:30|33622.2|33502.2|33622.1|33502.1|33622.7|33502.7|33620.2|33500.2|16
1647489340000|2022-03-17 03:55:40|33610.4|33490.4|33624|33504|33624|33504|33610.4|33490.4|12
1647489350000|2022-03-17 03:55:50|33625.2|33505.2|33619.6|33499.6|33625.7|33505.7|33619.5|33499.5|14
1647489360000|2022-03-17 03:56:00|33615.7|33495.7|33615.6|33495.6|33618|33498|33610.9|33490.9|15
1647489370000|2022-03-17 03:56:10|33614.3|33494.3|33619.2|33499.2|33619.2|33499.2|33612.1|33492.1|17
1647489380000|2022-03-17 03:56:20|33617.5|33497.5|33618.9|33498.9|33619.8|33499.8|33616.6|33496.6|20
1647489390000|2022-03-17 03:56:30|33622.4|33502.4|33621.3|33501.3|33626.5|33506.5|33619.3|33499.3|23
1647489400000|2022-03-17 03:56:40|33621.5|33501.5|33622.1|33502.1|33622.9|33502.9|33610.6|33490.6|17
1647489410000|2022-03-17 03:56:50|33621.5|33501.5|33616.6|33496.6|33621.5|33501.5|33616.3|33496.3|15
1647489420000|2022-03-17 03:57:00|33619|33499|33619.2|33499.2|33619.6|33499.6|33613.4|33493.4|8
1647489430000|2022-03-17 03:57:10|33619.4|33499.4|33621.2|33501.2|33621.2|33501.2|33615.9|33495.9|9
1647489440000|2022-03-17 03:57:20|33620.1|33500.1|33618.8|33498.8|33624.7|33504.7|33616.7|33496.7|14
1647489450000|2022-03-17 03:57:30|33617.7|33497.7|33621.3|33501.3|33622.4|33502.4|33617.7|33497.7|11
1647489460000|2022-03-17 03:57:40|33619.5|33499.5|33616.4|33496.4|33622.2|33502.2|33609.8|33489.8|16
1647489470000|2022-03-17 03:57:50|33615|33495|33615.9|33495.9|33616.6|33496.6|33613.3|33493.3|15
1647489480000|2022-03-17 03:58:00|33615.2|33495.2|33614.8|33494.8|33617.4|33497.4|33612.1|33492.1|24
1647489490000|2022-03-17 03:58:10|33615.4|33495.4|33615.8|33495.8|33616|33496|33611.6|33491.6|19
1647489500000|2022-03-17 03:58:20|33616|33496|33616.1|33496.1|33617.8|33497.8|33615.1|33495.1|12
1647489510000|2022-03-17 03:58:30|33614.7|33494.7|33615.4|33495.4|33618.2|33498.2|33611|33491|19
1647489520000|2022-03-17 03:58:40|33615.5|33495.5|33611.5|33491.5|33615.5|33495.5|33608.2|33488.2|24
1647489530000|2022-03-17 03:58:50|33611.3|33491.3|33615.2|33495.2|33615.2|33495.2|33610.2|33490.2|14
1647489540000|2022-03-17 03:59:00|33614.3|33494.3|33617.9|33497.9|33618.7|33498.7|33607.9|33487.9|18
1647489550000|2022-03-17 03:59:10|33616.4|33496.4|33615.4|33495.4|33619.5|33499.5|33608.8|33488.8|27
1647489560000|2022-03-17 03:59:20|33617|33497|33618.9|33498.9|33620.2|33500.2|33614.4|33494.4|20
1647489570000|2022-03-17 03:59:30|33616.9|33496.9|33617.2|33497.2|33617.2|33497.2|33614.3|33494.3|12
1647489580000|2022-03-17 03:59:40|33615.3|33495.3|33613.7|33493.7|33617.4|33497.4|33609.7|33489.7|28
1647489590000|2022-03-17 03:59:50|33613.5|33493.5|33617.5|33497.5|33618.9|33498.9|33613.3|33493.3|30
1647489600000|2022-03-17 04:00:00|33616.7|33496.7|33615|33495|33617.2|33497.2|33609.5|33489.5|36
1647489610000|2022-03-17 04:00:10|33615.9|33495.9|33615.6|33495.6|33617.2|33497.2|33612.8|33492.8|28
1647489620000|2022-03-17 04:00:20|33615.4|33495.4|33616.9|33496.9|33617.6|33497.6|33615.4|33495.4|21
1647489630000|2022-03-17 04:00:30|33620.8|33500.8|33615.6|33495.6|33620.9|33500.9|33611.7|33491.7|22
1647489640000|2022-03-17 04:00:40|33617|33497|33622.4|33502.4|33622.4|33502.4|33615.3|33495.3|23
1647489650000|2022-03-17 04:00:50|33622.8|33502.8|33618.2|33498.2|33622.8|33502.8|33610.5|33490.5|20
1647489660000|2022-03-17 04:01:00|33616.4|33496.4|33616.2|33496.2|33620.4|33500.4|33615.6|33495.6|24
1647489670000|2022-03-17 04:01:10|33616.5|33496.5|33605.6|33485.6|33616.9|33496.9|33599.3|33479.3|32
1647489680000|2022-03-17 04:01:20|33603.9|33483.9|33604.5|33484.5|33606.7|33486.7|33603.9|33483.9|30
1647489690000|2022-03-17 04:01:30|33604.6|33484.6|33600.5|33480.5|33605.5|33485.5|33596.6|33476.6|20
1647489700000|2022-03-17 04:01:40|33600.8|33480.8|33609.1|33489.1|33611.1|33491.1|33600.8|33480.8|16
1647489710000|2022-03-17 04:01:50|33608.4|33488.4|33606.8|33486.8|33610.6|33490.6|33606.4|33486.4|10
1647489720000|2022-03-17 04:02:00|33606.9|33486.9|33608.9|33488.9|33609.4|33489.4|33598.2|33478.2|16
1647489730000|2022-03-17 04:02:10|33608.6|33488.6|33609.8|33489.8|33611.2|33491.2|33608.1|33488.1|24
1647489740000|2022-03-17 04:02:20|33607.7|33487.7|33604.4|33484.4|33608.8|33488.8|33597|33477|15
1647489750000|2022-03-17 04:02:30|33606.9|33486.9|33608.5|33488.5|33611.8|33491.8|33602.1|33482.1|17
1647489760000|2022-03-17 04:02:40|33611.2|33491.2|33609.4|33489.4|33611.7|33491.7|33608.1|33488.1|35
1647489770000|2022-03-17 04:02:50|33610.3|33490.3|33611.4|33491.4|33611.4|33491.4|33608.7|33488.7|14
1647489780000|2022-03-17 04:03:00|33607.3|33487.3|33598.8|33478.8|33611.7|33491.7|33594.5|33474.5|18
1647489790000|2022-03-17 04:03:10|33600.8|33480.8|33608.7|33488.7|33609.3|33489.3|33600.8|33480.8|21
1647489800000|2022-03-17 04:03:20|33608.5|33488.5|33611.2|33491.2|33612.1|33492.1|33607.3|33487.3|21
1647489810000|2022-03-17 04:03:30|33611.4|33491.4|33609.4|33489.4|33613|33493|33600.1|33480.1|22
1647489820000|2022-03-17 04:03:40|33610.8|33490.8|33608.8|33488.8|33616.7|33496.7|33607.4|33487.4|22
1647489830000|2022-03-17 04:03:50|33609.2|33489.2|33611.4|33491.4|33612.8|33492.8|33609.2|33489.2|19
1647489840000|2022-03-17 04:04:00|33611.7|33491.7|33610.2|33490.2|33612.4|33492.4|33606.5|33486.5|15
1647489850000|2022-03-17 04:04:10|33610.4|33490.4|33611.1|33491.1|33614.3|33494.3|33610.4|33490.4|14
1647489860000|2022-03-17 04:04:20|33609.4|33489.4|33608.8|33488.8|33614.7|33494.7|33607|33487|13
1647489870000|2022-03-17 04:04:30|33601.1|33481.1|33616.6|33496.6|33619.1|33499.1|33601.1|33481.1|11
1647489880000|2022-03-17 04:04:40|33617.2|33497.2|33615.6|33495.6|33618.6|33498.6|33613|33493|26
1647489890000|2022-03-17 04:04:50|33614.7|33494.7|33618.1|33498.1|33618.2|33498.2|33607.5|33487.5|19
1647489900000|2022-03-17 04:05:00|33618.6|33498.6|33620.4|33500.4|33620.7|33500.7|33614.7|33494.7|18
1647489910000|2022-03-17 04:05:10|33620.2|33500.2|33620.4|33500.4|33622.9|33502.9|33619|33499|20
1647489920000|2022-03-17 04:05:20|33620.9|33500.9|33618.4|33498.4|33621.2|33501.2|33609.9|33489.9|14
1647489930000|2022-03-17 04:05:30|33615.4|33495.4|33621.6|33501.6|33626.3|33506.3|33603.1|33483.1|24
1647489940000|2022-03-17 04:05:40|33621.1|33501.1|33620.3|33500.3|33624.9|33504.9|33620.3|33500.3|20
1647489950000|2022-03-17 04:05:50|33619.8|33499.8|33623.2|33503.2|33623.7|33503.7|33617.6|33497.6|21
1647489960000|2022-03-17 04:06:00|33622.9|33502.9|33620.7|33500.7|33623.7|33503.7|33616.4|33496.4|20
1647489970000|2022-03-17 04:06:10|33620.8|33500.8|33620.7|33500.7|33622.9|33502.9|33620.7|33500.7|14
1647489980000|2022-03-17 04:06:20|33619.5|33499.5|33619.7|33499.7|33626|33506|33608.9|33488.9|15
1647489990000|2022-03-17 04:06:30|33617.5|33497.5|33625.8|33505.8|33627|33507|33617.5|33497.5|14
1647490000000|2022-03-17 04:06:40|33627.4|33507.4|33627.4|33507.4|33627.9|33507.9|33624.2|33504.2|16
1647490010000|2022-03-17 04:06:50|33626.9|33506.9|33623.6|33503.6|33628.8|33508.8|33617.4|33497.4|16
1647490020000|2022-03-17 04:07:00|33623.4|33503.4|33622.5|33502.5|33623.9|33503.9|33621.8|33501.8|8
1647490030000|2022-03-17 04:07:10|33622.6|33502.6|33615.5|33495.5|33623|33503|33612.9|33492.9|11
1647490040000|2022-03-17 04:07:20|33617.2|33497.2|33628.1|33508.1|33630|33510|33617.2|33497.2|21
1647490050000|2022-03-17 04:07:30|33627.5|33507.5|33623.6|33503.6|33629.2|33509.2|33614.4|33494.4|18
1647490060000|2022-03-17 04:07:40|33624.2|33504.2|33626.4|33506.4|33630.3|33510.3|33624.2|33504.2|13
1647490070000|2022-03-17 04:07:50|33625.9|33505.9|33626.4|33506.4|33627.1|33507.1|33624.4|33504.4|12
1647490080000|2022-03-17 04:08:00|33627.3|33507.3|33619.7|33499.7|33627.9|33507.9|33613.9|33493.9|6
1647490090000|2022-03-17 04:08:10|33619|33499|33627.8|33507.8|33627.8|33507.8|33619|33499|12
1647490100000|2022-03-17 04:08:20|33628.3|33508.3|33624.6|33504.6|33628.3|33508.3|33624.6|33504.6|11
1647490110000|2022-03-17 04:08:30|33624.2|33504.2|33619.9|33499.9|33626.3|33506.3|33612.1|33492.1|24
1647490120000|2022-03-17 04:08:40|33618.2|33498.2|33615.9|33495.9|33624.1|33504.1|33613|33493|24
1647490130000|2022-03-17 04:08:50|33612.6|33492.6|33621.4|33501.4|33621.4|33501.4|33610.5|33490.5|20
1647490140000|2022-03-17 04:09:00|33621.5|33501.5|33625.4|33505.4|33625.4|33505.4|33619.8|33499.8|18
1647490150000|2022-03-17 04:09:10|33623.9|33503.9|33625.3|33505.3|33625.3|33505.3|33621.9|33501.9|11
1647490160000|2022-03-17 04:09:20|33624.7|33504.7|33623|33503|33626.1|33506.1|33615|33495|21
1647490170000|2022-03-17 04:09:30|33622.3|33502.3|33625|33505|33625|33505|33622|33502|20
1647490180000|2022-03-17 04:09:40|33624.8|33504.8|33622.9|33502.9|33624.8|33504.8|33621.7|33501.7|17
1647490190000|2022-03-17 04:09:50|33621.8|33501.8|33621.2|33501.2|33621.8|33501.8|33615.7|33495.7|16
1647490200000|2022-03-17 04:10:00|33624.8|33504.8|33621.6|33501.6|33627|33507|33612.8|33492.8|25
1647490210000|2022-03-17 04:10:10|33621.5|33501.5|33624.9|33504.9|33627.9|33507.9|33620.6|33500.6|23
1647490220000|2022-03-17 04:10:20|33626.6|33506.6|33623.1|33503.1|33626.6|33506.6|33619.7|33499.7|24
1647490230000|2022-03-17 04:10:30|33623|33503|33617.5|33497.5|33625.2|33505.2|33615.2|33495.2|23
1647490240000|2022-03-17 04:10:40|33617.4|33497.4|33619.2|33499.2|33621.2|33501.2|33617.2|33497.2|27
1647490250000|2022-03-17 04:10:50|33619.5|33499.5|33621.6|33501.6|33625.2|33505.2|33618.1|33498.1|17
1647490260000|2022-03-17 04:11:00|33622.8|33502.8|33610.7|33490.7|33623.8|33503.8|33607.9|33487.9|22
1647490270000|2022-03-17 04:11:10|33612.6|33492.6|33616.1|33496.1|33620.9|33500.9|33612.6|33492.6|9
1647490280000|2022-03-17 04:11:20|33619.9|33499.9|33615.7|33495.7|33622.4|33502.4|33613.5|33493.5|16
1647490290000|2022-03-17 04:11:30|33615.4|33495.4|33618.5|33498.5|33620.8|33500.8|33615.4|33495.4|17
1647490300000|2022-03-17 04:11:40|33618|33498|33619.2|33499.2|33620.1|33500.1|33614.9|33494.9|13
1647490310000|2022-03-17 04:11:50|33618.7|33498.7|33625.1|33505.1|33626.5|33506.5|33617.5|33497.5|14
1647490320000|2022-03-17 04:12:00|33619.8|33499.8|33616.7|33496.7|33623.3|33503.3|33614.1|33494.1|17
1647490330000|2022-03-17 04:12:10|33614.2|33494.2|33618.6|33498.6|33620.6|33500.6|33614.2|33494.2|19
1647490340000|2022-03-17 04:12:20|33617.8|33497.8|33614|33494|33619.9|33499.9|33614|33494|20
1647490350000|2022-03-17 04:12:30|33614.2|33494.2|33619.6|33499.6|33620.3|33500.3|33614.2|33494.2|15
1647490360000|2022-03-17 04:12:40|33619.7|33499.7|33622.9|33502.9|33622.9|33502.9|33613.8|33493.8|16
1647490370000|2022-03-17 04:12:50|33619.9|33499.9|33628.3|33508.3|33628.3|33508.3|33619.9|33499.9|20
1647490380000|2022-03-17 04:13:00|33627.3|33507.3|33623.3|33503.3|33627.9|33507.9|33618.5|33498.5|28
1647490390000|2022-03-17 04:13:10|33622.6|33502.6|33626.2|33506.2|33628|33508|33622.6|33502.6|25
1647490400000|2022-03-17 04:13:20|33616|33496|33620.4|33500.4|33622.3|33502.3|33616|33496|26
1647490410000|2022-03-17 04:13:30|33620|33500|33622.4|33502.4|33622.4|33502.4|33618.6|33498.6|20
1647490420000|2022-03-17 04:13:40|33620.6|33500.6|33624.6|33504.6|33627.3|33507.3|33618.9|33498.9|30
1647490430000|2022-03-17 04:13:50|33624.8|33504.8|33624.1|33504.1|33628.9|33508.9|33622.2|33502.2|22
1647490440000|2022-03-17 04:14:00|33622.6|33502.6|33621.7|33501.7|33622.6|33502.6|33608.8|33488.8|23
1647490450000|2022-03-17 04:14:10|33619.2|33499.2|33621.3|33501.3|33621.7|33501.7|33617.5|33497.5|13
1647490460000|2022-03-17 04:14:20|33617.7|33497.7|33616.4|33496.4|33617.9|33497.9|33611.4|33491.4|13
1647490470000|2022-03-17 04:14:30|33615.8|33495.8|33622.7|33502.7|33628.9|33508.9|33615.8|33495.8|11
1647490480000|2022-03-17 04:14:40|33622.4|33502.4|33622.2|33502.2|33623.9|33503.9|33619.7|33499.7|13
1647490490000|2022-03-17 04:14:50|33620.4|33500.4|33618.5|33498.5|33622.6|33502.6|33613.7|33493.7|18
1647490500000|2022-03-17 04:15:00|33619.2|33499.2|33625.1|33505.1|33625.1|33505.1|33616.8|33496.8|21
1647490510000|2022-03-17 04:15:10|33625.2|33505.2|33618|33498|33625.7|33505.7|33615.1|33495.1|24
1647490520000|2022-03-17 04:15:20|33617.9|33497.9|33621.4|33501.4|33621.6|33501.6|33617|33497|8
1647490530000|2022-03-17 04:15:30|33621.1|33501.1|33619.8|33499.8|33624.5|33504.5|33617.1|33497.1|25
1647490540000|2022-03-17 04:15:40|33622.5|33502.5|33616|33496|33626.8|33506.8|33615.2|33495.2|22
1647490550000|2022-03-17 04:15:50|33621.7|33501.7|33623.7|33503.7|33625.2|33505.2|33615.2|33495.2|18
1647490560000|2022-03-17 04:16:00|33619.6|33499.6|33621.6|33501.6|33623.4|33503.4|33618.6|33498.6|13
1647490570000|2022-03-17 04:16:10|33624|33504|33617.1|33497.1|33624|33504|33613.8|33493.8|11
1647490580000|2022-03-17 04:16:20|33617.2|33497.2|33616.8|33496.8|33617.2|33497.2|33616.7|33496.7|3
1647490590000|2022-03-17 04:16:30|33622.6|33502.6|33618.8|33498.8|33622.6|33502.6|33606.6|33486.6|6
1647490600000|2022-03-17 04:16:40|33618.7|33498.7|33622.5|33502.5|33626.9|33506.9|33618.7|33498.7|7
1647490610000|2022-03-17 04:16:50|33621.2|33501.2|33613.8|33493.8|33623|33503|33603.6|33483.6|8
1647490620000|2022-03-17 04:17:00|33614.2|33494.2|33618.4|33498.4|33620|33500|33614.2|33494.2|16
1647490630000|2022-03-17 04:17:10|33619|33499|33619|33499|33619.7|33499.7|33618.8|33498.8|12
1647490640000|2022-03-17 04:17:20|33621.7|33501.7|33620.1|33500.1|33623.5|33503.5|33603.9|33483.9|10
1647490650000|2022-03-17 04:17:30|33620.7|33500.7|33618.3|33498.3|33625.1|33505.1|33618.3|33498.3|13
1647490660000|2022-03-17 04:17:40|33619.1|33499.1|33621.3|33501.3|33621.6|33501.6|33619.1|33499.1|12
1647490670000|2022-03-17 04:17:50|33622|33502|33613|33493|33622|33502|33610.8|33490.8|7
1647490680000|2022-03-17 04:18:00|33615.2|33495.2|33614.6|33494.6|33615.2|33495.2|33610.4|33490.4|23
1647490690000|2022-03-17 04:18:10|33615.2|33495.2|33610.7|33490.7|33618.4|33498.4|33610.7|33490.7|18
1647490700000|2022-03-17 04:18:20|33610.2|33490.2|33614.2|33494.2|33615.3|33495.3|33607|33487|24
1647490710000|2022-03-17 04:18:30|33614|33494|33613.5|33493.5|33618.4|33498.4|33612.9|33492.9|22
1647490720000|2022-03-17 04:18:40|33616.5|33496.5|33616.7|33496.7|33617.2|33497.2|33610.2|33490.2|20
1647490730000|2022-03-17 04:18:50|33616.6|33496.6|33618.1|33498.1|33622.3|33502.3|33616.6|33496.6|17
1647490740000|2022-03-17 04:19:00|33617.4|33497.4|33623.4|33503.4|33623.4|33503.4|33609|33489|20
1647490750000|2022-03-17 04:19:10|33618.1|33498.1|33612|33492|33622.3|33502.3|33612|33492|15
1647490760000|2022-03-17 04:19:20|33616.1|33496.1|33616.2|33496.2|33621.6|33501.6|33610.6|33490.6|19
1647490770000|2022-03-17 04:19:30|33614.9|33494.9|33618.2|33498.2|33620|33500|33607.8|33487.8|16
1647490780000|2022-03-17 04:19:40|33618.8|33498.8|33619.2|33499.2|33619.2|33499.2|33615.6|33495.6|20
1647490790000|2022-03-17 04:19:50|33616.6|33496.6|33613.1|33493.1|33616.6|33496.6|33609.9|33489.9|10
1647490800000|2022-03-17 04:20:00|33612.7|33492.7|33620.3|33500.3|33621.1|33501.1|33612.7|33492.7|19
1647490810000|2022-03-17 04:20:10|33619.1|33499.1|33623.1|33503.1|33623.1|33503.1|33619.1|33499.1|10
1647490820000|2022-03-17 04:20:20|33620.9|33500.9|33618.7|33498.7|33625.4|33505.4|33609.3|33489.3|20
1647490830000|2022-03-17 04:20:30|33618|33498|33619.6|33499.6|33623.2|33503.2|33617|33497|14
1647490840000|2022-03-17 04:20:40|33620.2|33500.2|33615.7|33495.7|33622|33502|33611.1|33491.1|25
1647490850000|2022-03-17 04:20:50|33617.5|33497.5|33620.9|33500.9|33620.9|33500.9|33613.9|33493.9|22
1647490860000|2022-03-17 04:21:00|33621|33501|33623.4|33503.4|33623.4|33503.4|33619|33499|24
1647490870000|2022-03-17 04:21:10|33620.4|33500.4|33609.8|33489.8|33622.8|33502.8|33607|33487|23
1647490880000|2022-03-17 04:21:20|33609.7|33489.7|33626.3|33506.3|33627.5|33507.5|33609.7|33489.7|20
1647490890000|2022-03-17 04:21:30|33617.4|33497.4|33618.5|33498.5|33620.5|33500.5|33615.1|33495.1|16
1647490900000|2022-03-17 04:21:40|33618|33498|33616.4|33496.4|33619.7|33499.7|33614.5|33494.5|21
1647490910000|2022-03-17 04:21:50|33614|33494|33619.3|33499.3|33619.5|33499.5|33613.8|33493.8|18
1647490920000|2022-03-17 04:22:00|33620|33500|33621.9|33501.9|33621.9|33501.9|33617.1|33497.1|20
1647490930000|2022-03-17 04:22:10|33623.9|33503.9|33622.9|33502.9|33624.7|33504.7|33617|33497|17
1647490940000|2022-03-17 04:22:20|33621.1|33501.1|33620.7|33500.7|33624.7|33504.7|33620.6|33500.6|25
1647490950000|2022-03-17 04:22:30|33621.3|33501.3|33623.9|33503.9|33623.9|33503.9|33619.4|33499.4|24
1647490960000|2022-03-17 04:22:40|33622.1|33502.1|33625.5|33505.5|33625.5|33505.5|33618.5|33498.5|12
1647490970000|2022-03-17 04:22:50|33624.4|33504.4|33619.6|33499.6|33628.9|33508.9|33618.2|33498.2|12
1647490980000|2022-03-17 04:23:00|33619.5|33499.5|33623.8|33503.8|33626.3|33506.3|33619.5|33499.5|13
1647490990000|2022-03-17 04:23:10|33626.2|33506.2|33621.5|33501.5|33626.6|33506.6|33619|33499|9
1647491000000|2022-03-17 04:23:20|33619.9|33499.9|33616.4|33496.4|33627.2|33507.2|33615.5|33495.5|16
1647491010000|2022-03-17 04:23:30|33617.7|33497.7|33622.6|33502.6|33622.9|33502.9|33617.7|33497.7|19
1647491020000|2022-03-17 04:23:40|33623.1|33503.1|33626.8|33506.8|33632|33512|33616|33496|14
1647491030000|2022-03-17 04:23:50|33627.5|33507.5|33626.9|33506.9|33630.4|33510.4|33626.4|33506.4|15
1647491040000|2022-03-17 04:24:00|33626.7|33506.7|33625.8|33505.8|33628.8|33508.8|33625.7|33505.7|11
1647491050000|2022-03-17 04:24:10|33625.1|33505.1|33618.8|33498.8|33625.1|33505.1|33609.4|33489.4|14
1647491060000|2022-03-17 04:24:20|33619|33499|33620.5|33500.5|33624.1|33504.1|33618.9|33498.9|11
1647491070000|2022-03-17 04:24:30|33623.2|33503.2|33625.2|33505.2|33627.3|33507.3|33613.3|33493.3|15
1647491080000|2022-03-17 04:24:40|33624.8|33504.8|33625.1|33505.1|33626.2|33506.2|33622.4|33502.4|17
1647491090000|2022-03-17 04:24:50|33624.5|33504.5|33623.6|33503.6|33627.1|33507.1|33623.3|33503.3|21
1647491100000|2022-03-17 04:25:00|33623.8|33503.8|33622.3|33502.3|33625.7|33505.7|33607.8|33487.8|16
1647491110000|2022-03-17 04:25:10|33622.9|33502.9|33622.4|33502.4|33623.4|33503.4|33618.2|33498.2|11
1647491120000|2022-03-17 04:25:20|33621.8|33501.8|33616.8|33496.8|33621.8|33501.8|33613.8|33493.8|13
1647491130000|2022-03-17 04:25:30|33617.3|33497.3|33625.1|33505.1|33628.7|33508.7|33617.3|33497.3|14
1647491140000|2022-03-17 04:25:40|33624.9|33504.9|33613|33493|33629.1|33509.1|33613|33493|7
1647491150000|2022-03-17 04:25:50|33615.9|33495.9|33616.9|33496.9|33623.7|33503.7|33615.9|33495.9|11
1647491160000|2022-03-17 04:26:00|33619.5|33499.5|33626.4|33506.4|33629.4|33509.4|33619.5|33499.5|15
1647491170000|2022-03-17 04:26:10|33627.7|33507.7|33622.3|33502.3|33628.2|33508.2|33617.4|33497.4|18
1647491180000|2022-03-17 04:26:20|33622.4|33502.4|33628|33508|33628|33508|33622.4|33502.4|24
1647491190000|2022-03-17 04:26:30|33627.8|33507.8|33630|33510|33630.7|33510.7|33627.5|33507.5|10
1647491200000|2022-03-17 04:26:40|33628.6|33508.6|33631.5|33511.5|33636.2|33516.2|33628.6|33508.6|11
1647491210000|2022-03-17 04:26:50|33632.6|33512.6|33628.2|33508.2|33633.3|33513.3|33628.2|33508.2|8
1647491220000|2022-03-17 04:27:00|33626.8|33506.8|33632.9|33512.9|33635|33515|33623.2|33503.2|16
1647491230000|2022-03-17 04:27:10|33632.1|33512.1|33633.5|33513.5|33634.4|33514.4|33629.8|33509.8|13
1647491240000|2022-03-17 04:27:20|33633.9|33513.9|33629.3|33509.3|33634.5|33514.5|33629.2|33509.2|11
1647491250000|2022-03-17 04:27:30|33633|33513|33626.6|33506.6|33633|33513|33625.2|33505.2|11
1647491260000|2022-03-17 04:27:40|33628.1|33508.1|33627|33507|33628.1|33508.1|33623.5|33503.5|14
1647491270000|2022-03-17 04:27:50|33626.9|33506.9|33631.6|33511.6|33634.9|33514.9|33626.9|33506.9|15
1647491280000|2022-03-17 04:28:00|33627.7|33507.7|33625.8|33505.8|33629.6|33509.6|33616.5|33496.5|16
1647491290000|2022-03-17 04:28:10|33629.6|33509.6|33628.2|33508.2|33629.9|33509.9|33626|33506|12
1647491300000|2022-03-17 04:28:20|33628.4|33508.4|33627.6|33507.6|33629|33509|33624.1|33504.1|9
1647491310000|2022-03-17 04:28:30|33629.5|33509.5|33629.1|33509.1|33629.5|33509.5|33623.1|33503.1|20
1647491320000|2022-03-17 04:28:40|33628|33508|33631.4|33511.4|33631.9|33511.9|33627.9|33507.9|14
1647491330000|2022-03-17 04:28:50|33635|33515|33633|33513|33635.4|33515.4|33632.7|33512.7|10
1647491340000|2022-03-17 04:29:00|33634.5|33514.5|33636.4|33516.4|33638.2|33518.2|33625.3|33505.3|12
1647491350000|2022-03-17 04:29:10|33636.1|33516.1|33633.1|33513.1|33637.8|33517.8|33604.9|33484.9|25
1647491360000|2022-03-17 04:29:20|33632.6|33512.6|33634.1|33514.1|33636|33516|33631.5|33511.5|18
1647491370000|2022-03-17 04:29:30|33632.1|33512.1|33632.7|33512.7|33632.9|33512.9|33630.5|33510.5|16
1647491380000|2022-03-17 04:29:40|33632|33512|33633.2|33513.2|33635.6|33515.6|33630.9|33510.9|18
1647491390000|2022-03-17 04:29:50|33629.8|33509.8|33631.9|33511.9|33632.2|33512.2|33626.4|33506.4|8
1647491400000|2022-03-17 04:30:00|33633.5|33513.5|33629.4|33509.4|33633.5|33513.5|33628.5|33508.5|21
1647491410000|2022-03-17 04:30:10|33629.1|33509.1|33623.3|33503.3|33629.1|33509.1|33622|33502|27
1647491420000|2022-03-17 04:30:20|33623.5|33503.5|33627.6|33507.6|33628.1|33508.1|33623.5|33503.5|12
1647491430000|2022-03-17 04:30:30|33629|33509|33630.2|33510.2|33630.5|33510.5|33627|33507|11
1647491440000|2022-03-17 04:30:40|33628.4|33508.4|33627.2|33507.2|33630|33510|33617|33497|14
1647491450000|2022-03-17 04:30:50|33625.5|33505.5|33632.4|33512.4|33633.9|33513.9|33625.1|33505.1|13
1647491460000|2022-03-17 04:31:00|33631.7|33511.7|33630.9|33510.9|33637.6|33517.6|33628.6|33508.6|21
1647491470000|2022-03-17 04:31:10|33629|33509|33629.6|33509.6|33632.6|33512.6|33624.6|33504.6|22
1647491480000|2022-03-17 04:31:20|33628.7|33508.7|33626.7|33506.7|33631.2|33511.2|33625.7|33505.7|22
1647491490000|2022-03-17 04:31:30|33626.5|33506.5|33628.5|33508.5|33632.3|33512.3|33625.5|33505.5|17
1647491500000|2022-03-17 04:31:40|33628.9|33508.9|33626.6|33506.6|33628.9|33508.9|33625.5|33505.5|14
1647491510000|2022-03-17 04:31:50|33625.6|33505.6|33628.2|33508.2|33629|33509|33625.1|33505.1|10
1647491520000|2022-03-17 04:32:00|33623.7|33503.7|33624|33504|33626.4|33506.4|33622.4|33502.4|19
1647491530000|2022-03-17 04:32:10|33626.6|33506.6|33627.4|33507.4|33627.4|33507.4|33623.4|33503.4|14
1647491540000|2022-03-17 04:32:20|33625.8|33505.8|33624.2|33504.2|33626.8|33506.8|33623.6|33503.6|15
1647491550000|2022-03-17 04:32:30|33624.7|33504.7|33624.1|33504.1|33625.5|33505.5|33622|33502|17
1647491560000|2022-03-17 04:32:40|33623.5|33503.5|33625.4|33505.4|33625.5|33505.5|33623|33503|10
1647491570000|2022-03-17 04:32:50|33624.2|33504.2|33628|33508|33628|33508|33623.3|33503.3|15
1647491580000|2022-03-17 04:33:00|33628.2|33508.2|33626.4|33506.4|33628.5|33508.5|33620.8|33500.8|14
1647491590000|2022-03-17 04:33:10|33625.5|33505.5|33624.3|33504.3|33629.8|33509.8|33624.3|33504.3|10
1647491600000|2022-03-17 04:33:20|33624.1|33504.1|33625.7|33505.7|33626.9|33506.9|33623.4|33503.4|20
1647491610000|2022-03-17 04:33:30|33626.1|33506.1|33625.5|33505.5|33626.9|33506.9|33623|33503|17
1647491620000|2022-03-17 04:33:40|33625.1|33505.1|33619.2|33499.2|33626.7|33506.7|33616.3|33496.3|11
1647491630000|2022-03-17 04:33:50|33624.4|33504.4|33626|33506|33628.3|33508.3|33620.9|33500.9|7
1647491640000|2022-03-17 04:34:00|33626.2|33506.2|33624.9|33504.9|33628.7|33508.7|33623.8|33503.8|9
1647491650000|2022-03-17 04:34:10|33623.9|33503.9|33616.8|33496.8|33624.2|33504.2|33613.7|33493.7|18
1647491660000|2022-03-17 04:34:20|33616.7|33496.7|33619.4|33499.4|33620.2|33500.2|33616.6|33496.6|14
1647491670000|2022-03-17 04:34:30|33619.3|33499.3|33618.6|33498.6|33619.8|33499.8|33616.2|33496.2|17
1647491680000|2022-03-17 04:34:40|33618|33498|33618.6|33498.6|33626.7|33506.7|33614.3|33494.3|15
1647491690000|2022-03-17 04:34:50|33612.6|33492.6|33626|33506|33627.1|33507.1|33612.6|33492.6|18
1647491700000|2022-03-17 04:35:00|33624.2|33504.2|33625|33505|33625.4|33505.4|33620.5|33500.5|16
1647491710000|2022-03-17 04:35:10|33624.7|33504.7|33623.8|33503.8|33626.8|33506.8|33623.8|33503.8|21
1647491720000|2022-03-17 04:35:20|33625.1|33505.1|33625.7|33505.7|33626.3|33506.3|33623.5|33503.5|16
1647491730000|2022-03-17 04:35:30|33626|33506|33624.8|33504.8|33628.1|33508.1|33622.9|33502.9|18
1647491740000|2022-03-17 04:35:40|33627.4|33507.4|33627.5|33507.5|33628.3|33508.3|33625.6|33505.6|15
1647491750000|2022-03-17 04:35:50|33627.4|33507.4|33624.6|33504.6|33628|33508|33624.6|33504.6|13
1647491760000|2022-03-17 04:36:00|33623.1|33503.1|33622.1|33502.1|33624.5|33504.5|33620.8|33501.1|10
1647491770000|2022-03-17 04:36:10|33622.4|33502.4|33627.7|33507.7|33627.7|33507.7|33622.4|33502.4|11
1647491780000|2022-03-17 04:36:20|33626|33506|33627.3|33507.3|33629|33509|33624.9|33504.9|10
1647491790000|2022-03-17 04:36:30|33627.8|33507.8|33628.1|33508.1|33631.1|33511.1|33624|33504|16
1647491800000|2022-03-17 04:36:40|33627|33507|33627.8|33507.8|33632.1|33512.1|33604.5|33490.5|19
1647491810000|2022-03-17 04:36:50|33626.2|33506.2|33624.4|33504.4|33630.1|33510.1|33622.9|33502.9|10
1647491820000|2022-03-17 04:37:00|33628.6|33508.6|33626.9|33506.9|33629.5|33509.5|33626.9|33506.9|6
1647491830000|2022-03-17 04:37:10|33625.5|33505.5|33617.6|33497.6|33625.5|33505.5|33612.7|33492.7|5
1647491840000|2022-03-17 04:37:20|33620.1|33500.1|33632|33512|33633.2|33513.2|33620.1|33500.1|16
1647491850000|2022-03-17 04:37:30|33632.5|33512.5|33622.8|33502.8|33632.5|33512.5|33622.8|33502.8|17
1647491860000|2022-03-17 04:37:40|33622|33502|33624.4|33504.4|33626.5|33506.5|33621.2|33501.2|14
1647491870000|2022-03-17 04:37:50|33624.7|33504.7|33623.5|33503.5|33626.8|33506.8|33622.9|33502.9|11
1647491880000|2022-03-17 04:38:00|33618.8|33498.8|33624|33504|33624|33504|33618.8|33498.8|13
1647491890000|2022-03-17 04:38:10|33622.3|33502.3|33620.2|33500.2|33624.9|33504.9|33620.2|33500.2|7
1647491900000|2022-03-17 04:38:20|33620.1|33500.1|33623.6|33503.6|33626|33506|33620.1|33500.1|9
1647491910000|2022-03-17 04:38:30|33623.8|33503.8|33620.4|33500.4|33628.3|33508.3|33620.4|33500.4|12
1647491920000|2022-03-17 04:38:40|33625.7|33505.7|33623.9|33503.9|33627.3|33507.3|33622.4|33502.4|16
1647491930000|2022-03-17 04:38:50|33622.9|33502.9|33622.6|33502.6|33625.1|33505.1|33622.3|33502.3|14
1647491940000|2022-03-17 04:39:00|33622.4|33502.4|33625|33505|33625.3|33505.3|33620.9|33500.9|13
1647491950000|2022-03-17 04:39:10|33625.9|33505.9|33626.9|33506.9|33626.9|33506.9|33621.5|33501.5|11
1647491960000|2022-03-17 04:39:20|33625.8|33505.8|33627.1|33507.1|33627.1|33507.1|33623.4|33503.4|14
1647491970000|2022-03-17 04:39:30|33626.3|33506.3|33625.1|33505.1|33627.1|33507.1|33620.9|33500.9|8
1647491980000|2022-03-17 04:39:40|33626.7|33506.7|33622.5|33502.5|33626.7|33506.7|33621.9|33501.9|5
1647491990000|2022-03-17 04:39:50|33622|33502|33625.1|33505.1|33626.6|33506.6|33620.4|33500.4|12
1647492000000|2022-03-17 04:40:00|33624.9|33504.9|33621.8|33501.8|33625.1|33505.1|33621.8|33501.8|15
1647492010000|2022-03-17 04:40:10|33622.1|33502.1|33620|33500|33630.3|33510.3|33619.5|33499.5|23
1647492020000|2022-03-17 04:40:20|33622|33502|33618.6|33500.8|33624.6|33504.6|33618.6|33500.2|10
1647492030000|2022-03-17 04:40:30|33619.3|33499.3|33621.8|33501.8|33625.3|33505.3|33608.4|33489.8|24
1647492040000|2022-03-17 04:40:40|33620.7|33500.7|33619.7|33499.7|33621|33501|33619.4|33499.4|4
1647492050000|2022-03-17 04:40:50|33609.6|33489.6|33618.1|33498.1|33618.3|33498.3|33609.1|33489.1|9
1647492060000|2022-03-17 04:41:00|33617.3|33497.3|33621.3|33501.3|33621.3|33501.3|33607.1|33487.1|16
1647492070000|2022-03-17 04:41:10|33615.9|33495.9|33617.9|33497.9|33619.3|33499.3|33614.2|33494.2|28
1647492080000|2022-03-17 04:41:20|33617.3|33497.3|33616|33496|33618.9|33498.9|33615.3|33495.3|18
1647492090000|2022-03-17 04:41:30|33615.6|33495.6|33618.4|33498.4|33618.4|33498.4|33613.6|33493.6|10
1647492100000|2022-03-17 04:41:40|33616|33496|33617.6|33497.6|33617.7|33497.7|33615.5|33495.5|14
1647492110000|2022-03-17 04:41:50|33616.5|33496.5|33617.3|33497.3|33619.1|33499.1|33616.2|33496.2|23
1647492120000|2022-03-17 04:42:00|33618.1|33498.1|33617.8|33497.8|33621.5|33501.5|33611.4|33494.3|26
1647492130000|2022-03-17 04:42:10|33621.5|33501.5|33618.7|33498.7|33622.4|33502.4|33618|33498|16
1647492140000|2022-03-17 04:42:20|33619.8|33499.8|33615.8|33495.8|33619.8|33499.8|33615.8|33495.8|9
1647492150000|2022-03-17 04:42:30|33619.6|33499.6|33617.7|33497.7|33619.9|33499.9|33617|33497|9
1647492160000|2022-03-17 04:42:40|33617.4|33497.4|33617.8|33497.8|33619.3|33499.3|33616.1|33496.1|16
1647492170000|2022-03-17 04:42:50|33617.9|33497.9|33619.7|33499.7|33619.7|33499.7|33616.5|33496.5|10
1647492180000|2022-03-17 04:43:00|33619.2|33499.2|33576.3|33526.3|33619.2|33526.3|33574.8|33498.2|7
1647492190000|2022-03-17 04:43:10|33575.8|33525.8|33622.7|33502.7|33625.7|33525.8|33575.8|33501|10
1647492200000|2022-03-17 04:43:20|33623.7|33503.7|33620.3|33500.3|33623.7|33503.7|33616.8|33496.8|9
1647492210000|2022-03-17 04:43:30|33621.6|33501.6|33617.1|33497.1|33621.6|33501.6|33616.9|33496.9|10
1647492220000|2022-03-17 04:43:40|33616.3|33496.3|33617.1|33497.1|33621.6|33501.6|33615.9|33495.9|8
1647492230000|2022-03-17 04:43:50|33616.5|33496.5|33618.1|33498.1|33622.5|33525.5|33575.5|33492.1|15
1647492240000|2022-03-17 04:44:00|33617.5|33497.5|33616.4|33496.4|33619|33499|33616.4|33496.4|16
1647492250000|2022-03-17 04:44:10|33616.2|33496.2|33616.4|33496.4|33618.7|33498.7|33616.1|33496.1|12
1647492260000|2022-03-17 04:44:20|33615.5|33495.5|33615|33495|33618.7|33498.7|33613.6|33493.6|18
1647492270000|2022-03-17 04:44:30|33614.9|33494.9|33613.4|33493.4|33614.9|33494.9|33613.4|33493.4|2
1647492280000|2022-03-17 04:44:40|33611.5|33493.1|33619.2|33499.2|33619.2|33499.2|33611.5|33493.1|4
1647492290000|2022-03-17 04:44:50|33617.6|33497.6|33617.3|33497.3|33619.3|33499.3|33613.9|33493.9|12
1647492300000|2022-03-17 04:45:00|33610.4|33490.4|33614.5|33494.5|33614.6|33494.6|33610.4|33490.4|13
1647492310000|2022-03-17 04:45:10|33614.8|33494.8|33614.5|33494.5|33616.3|33496.3|33613.2|33493.2|9
1647492320000|2022-03-17 04:45:20|33613.8|33493.8|33614.9|33494.9|33615.6|33495.6|33613.5|33493.5|11
1647492330000|2022-03-17 04:45:30|33617.4|33497.4|33615|33495|33617.6|33497.6|33613.9|33493.9|10
1647492340000|2022-03-17 04:45:40|33616.3|33496.3|33614.8|33494.8|33620.6|33500.6|33605.2|33485.2|12
1647492350000|2022-03-17 04:45:50|33608.6|33490.6|33618.5|33498.5|33620.6|33500.6|33608.6|33490|9
1647492360000|2022-03-17 04:46:00|33612.3|33492.3|33608.3|33490.2|33614.7|33494.7|33608.3|33490.1|20
1647492370000|2022-03-17 04:46:10|33614.3|33494.3|33614.1|33494.1|33615.4|33495.4|33612|33492|24
1647492380000|2022-03-17 04:46:20|33613.3|33493.3|33611.6|33491.6|33613.3|33493.3|33609.9|33489.9|15
1647492390000|2022-03-17 04:46:30|33611.3|33491.3|33614.2|33494.2|33616.6|33496.6|33611.3|33491.3|9
1647492400000|2022-03-17 04:46:40|33612.8|33492.8|33613.7|33493.7|33615.2|33495.2|33612.8|33492.8|11
1647492410000|2022-03-17 04:46:50|33614|33494|33616.6|33496.6|33619.3|33499.3|33611.8|33491.8|10
1647492420000|2022-03-17 04:47:00|33614.2|33494.2|33613.3|33493.3|33614.2|33494.2|33609.9|33489.9|16
1647492430000|2022-03-17 04:47:10|33612.7|33492.7|33612.9|33492.9|33613.6|33493.6|33611|33491|23
1647492440000|2022-03-17 04:47:20|33612.6|33492.6|33613|33493|33613|33493|33610.3|33490.3|16
1647492450000|2022-03-17 04:47:30|33613.5|33493.5|33613.3|33493.3|33613.5|33493.5|33608.3|33488.3|11
1647492460000|2022-03-17 04:47:40|33612.8|33492.8|33618.8|33498.8|33618.8|33498.8|33604.8|33485.3|20
1647492470000|2022-03-17 04:47:50|33615.7|33495.7|33610.6|33490.6|33616.2|33496.2|33606.6|33486.6|23
1647492480000|2022-03-17 04:48:00|33611.5|33491.5|33604.3|33484.3|33612.7|33492.7|33604.3|33484.3|21
1647492490000|2022-03-17 04:48:10|33604.4|33484.4|33607.7|33487.7|33609.7|33489.7|33604.2|33484.2|24
1647492500000|2022-03-17 04:48:20|33609.2|33489.2|33608.9|33488.9|33609.2|33489.2|33596.8|33480.8|12
1647492510000|2022-03-17 04:48:30|33608.5|33488.5|33606|33486|33611|33491|33606|33486|13
1647492520000|2022-03-17 04:48:40|33605.7|33485.7|33609|33489|33614.7|33494.7|33604.7|33484.7|27
1647492530000|2022-03-17 04:48:50|33607.3|33487.3|33608.8|33488.8|33608.9|33488.9|33606.7|33486.7|11
1647492540000|2022-03-17 04:49:00|33604.3|33484.3|33610.1|33490.1|33610.1|33490.1|33604.3|33484.3|10
1647492550000|2022-03-17 04:49:10|33609.5|33489.5|33606.3|33486.3|33609.5|33489.5|33604.5|33484.5|8
1647492560000|2022-03-17 04:49:20|33606.4|33486.4|33610.1|33490.1|33610.1|33490.1|33606.4|33486.4|16
1647492570000|2022-03-17 04:49:30|33610.9|33490.9|33611.4|33491.4|33616.6|33496.6|33601.1|33485.2|22
1647492580000|2022-03-17 04:49:40|33609.1|33489.1|33608.1|33488.1|33618.8|33498.8|33603.9|33484.2|17
1647492590000|2022-03-17 04:49:50|33613.1|33493.1|33611.1|33491.1|33613.6|33493.6|33609.3|33489.3|15
1647492600000|2022-03-17 04:50:00|33606.9|33486.9|33602.3|33482.3|33606.9|33486.9|33599|33479|16
1647492610000|2022-03-17 04:50:10|33602.2|33482.2|33607.1|33487.1|33607.2|33487.2|33602.2|33482.2|17
1647492620000|2022-03-17 04:50:20|33606.9|33486.9|33608.1|33488.1|33608.2|33488.2|33605|33485|15
1647492630000|2022-03-17 04:50:30|33612.8|33492.8|33593.9|33477.8|33612.8|33492.8|33593.9|33477.8|7
1647492640000|2022-03-17 04:50:40|33597.5|33477.5|33610|33490|33612.3|33492.3|33597.5|33477.5|15
1647492650000|2022-03-17 04:50:50|33608.6|33488.6|33601.6|33481.6|33611.9|33491.9|33601.6|33481.6|10
1647492660000|2022-03-17 04:51:00|33603.6|33483.6|33606.6|33486.6|33607.9|33487.9|33602|33482|15
1647492670000|2022-03-17 04:51:10|33606.1|33486.1|33600.9|33480.9|33611.2|33491.2|33599.6|33479.6|9
1647492680000|2022-03-17 04:51:20|33600.8|33480.8|33609.3|33489.3|33609.3|33489.3|33600.8|33480.8|16
1647492690000|2022-03-17 04:51:30|33607.8|33487.8|33609.5|33489.5|33609.5|33489.5|33606.6|33486.6|10
1647492700000|2022-03-17 04:51:40|33607|33487|33606.5|33486.5|33607|33514.7|33564.7|33483.1|20
1647492710000|2022-03-17 04:51:50|33606.8|33486.8|33604.9|33484.9|33606.8|33486.8|33604.8|33484.8|21
1647492720000|2022-03-17 04:52:00|33602.1|33482.1|33604.9|33484.9|33605.8|33485.8|33599.2|33479.2|17
1647492730000|2022-03-17 04:52:10|33613.3|33493.3|33601.9|33481.9|33614|33494|33601.9|33481.9|13
1647492740000|2022-03-17 04:52:20|33603.5|33483.5|33605.1|33485.1|33605.2|33485.2|33602.4|33482.4|15
1647492750000|2022-03-17 04:52:30|33604.5|33484.5|33603.3|33483.3|33604.5|33484.5|33598.3|33478.3|20
1647492760000|2022-03-17 04:52:40|33601|33481|33606.2|33486.2|33606.6|33486.6|33599.9|33479.9|15
1647492770000|2022-03-17 04:52:50|33605.8|33485.8|33604.8|33484.8|33605.8|33485.8|33603.1|33483.1|14
1647492780000|2022-03-17 04:53:00|33604.4|33484.4|33604.8|33484.8|33605.1|33485.1|33599.2|33479.2|18
1647492790000|2022-03-17 04:53:10|33604.9|33484.9|33602.2|33482.2|33605.5|33485.5|33597.2|33477.2|13
1647492800000|2022-03-17 04:53:20|33600.5|33480.5|33600.3|33480.3|33602.7|33482.7|33595.1|33479.2|16
1647492810000|2022-03-17 04:53:30|33600.9|33480.9|33601.7|33481.7|33601.9|33481.9|33599.9|33479.9|10
1647492820000|2022-03-17 04:53:40|33600.6|33480.6|33604.1|33484.1|33604.8|33484.8|33598.9|33478.9|13
1647492830000|2022-03-17 04:53:50|33604.6|33484.6|33610.3|33490.3|33610.3|33490.3|33604.4|33484.4|15
1647492840000|2022-03-17 04:54:00|33594.1|33474.1|33613.1|33493.1|33616.8|33496.8|33594.1|33474.1|20
1647492850000|2022-03-17 04:54:10|33610.8|33490.8|33611.2|33491.2|33611.4|33491.4|33603|33483|21
1647492860000|2022-03-17 04:54:20|33604.8|33484.8|33609|33489|33609.5|33489.5|33604.8|33484.8|14
1647492870000|2022-03-17 04:54:30|33609.2|33489.2|33610.2|33490.2|33610.6|33490.6|33608.3|33488.3|12
1647492880000|2022-03-17 04:54:40|33610.1|33490.1|33612.9|33492.9|33616.4|33496.4|33608.1|33488.7|18
1647492890000|2022-03-17 04:54:50|33613.7|33493.7|33609.9|33489.9|33616.7|33496.7|33609.9|33489.9|13
1647492900000|2022-03-17 04:55:00|33614.2|33494.2|33615.6|33495.6|33615.6|33495.6|33607.8|33487.8|18
1647492910000|2022-03-17 04:55:10|33613|33493|33611.8|33491.8|33617.2|33497.2|33611.8|33491.8|8
1647492920000|2022-03-17 04:55:20|33612|33492|33615.8|33495.8|33617.3|33497.3|33611.5|33491.5|19
1647492930000|2022-03-17 04:55:30|33616.4|33496.4|33616|33496|33616.4|33496.4|33608.4|33488.4|23
1647492940000|2022-03-17 04:55:40|33616.5|33496.5|33613.6|33493.6|33616.5|33496.5|33611.2|33491.2|14
1647492950000|2022-03-17 04:55:50|33613.1|33493.1|33611.8|33491.8|33613.8|33493.8|33611.3|33491.3|19
1647492960000|2022-03-17 04:56:00|33612|33492|33611.2|33491.2|33612|33492|33607|33487|17
1647492970000|2022-03-17 04:56:10|33610.9|33490.9|33610.7|33490.7|33610.9|33490.9|33604.7|33484.7|16
1647492980000|2022-03-17 04:56:20|33609.3|33489.3|33610.9|33490.9|33612.2|33492.2|33609.3|33489.3|13
1647492990000|2022-03-17 04:56:30|33609.9|33489.9|33566.1|33516.1|33612.9|33516.1|33565.4|33489.9|6
1647493000000|2022-03-17 04:56:40|33565.3|33515.3|33568.4|33518.4|33614.5|33518.4|33565.3|33486.6|17
1647493010000|2022-03-17 04:56:50|33604.3|33488.8|33616.6|33496.6|33620.1|33500.1|33604.3|33488.8|28
1647493020000|2022-03-17 04:57:00|33611.6|33491.6|33617.4|33497.4|33617.4|33497.4|33611.6|33491.6|22
1647493030000|2022-03-17 04:57:10|33617|33497|33615.5|33495.5|33618.7|33498.7|33614|33494|16
1647493040000|2022-03-17 04:57:20|33615.3|33495.3|33616.8|33496.8|33621|33501|33615.3|33495.3|21
1647493050000|2022-03-17 04:57:30|33617|33497|33617.2|33497.2|33619.1|33499.1|33617|33497|14
1647493060000|2022-03-17 04:57:40|33617|33497|33621.3|33501.3|33621.6|33501.6|33617|33497|13
1647493070000|2022-03-17 04:57:50|33621.9|33501.9|33619.9|33499.9|33621.9|33501.9|33617.9|33497.9|23
1647493080000|2022-03-17 04:58:00|33619.4|33499.4|33621|33501|33622.1|33502.1|33619.1|33499.1|19
1647493090000|2022-03-17 04:58:10|33620.3|33500.3|33620.7|33500.7|33621.7|33501.7|33617.7|33497.7|16
1647493100000|2022-03-17 04:58:20|33623.6|33503.6|33620.5|33500.5|33625.3|33505.3|33616.4|33496.4|20
1647493110000|2022-03-17 04:58:30|33621.3|33501.3|33624.2|33504.2|33626.5|33506.5|33617|33497|24
1647493120000|2022-03-17 04:58:40|33620.2|33500.2|33620.3|33500.3|33620.3|33500.3|33617.1|33497.1|14
1647493130000|2022-03-17 04:58:50|33620.8|33500.8|33620.7|33500.7|33621.3|33501.3|33618.6|33498.6|15
1647493140000|2022-03-17 04:59:00|33614.5|33494.5|33617.2|33497.2|33617.3|33497.3|33614.3|33494.3|22
1647493150000|2022-03-17 04:59:10|33617.1|33497.1|33619.1|33499.1|33620|33500|33615.5|33495.5|11
1647493160000|2022-03-17 04:59:20|33619|33499|33616.1|33496.1|33620.3|33500.3|33612.7|33492.7|18
1647493170000|2022-03-17 04:59:30|33623.2|33503.2|33615|33495|33623.2|33503.2|33607.7|33488|23
1647493180000|2022-03-17 04:59:40|33614.1|33494.1|33610.6|33490.6|33615.8|33495.8|33607.9|33487.9|20
1647493190000|2022-03-17 04:59:50|33613.1|33493.1|33613|33493|33614.6|33494.6|33610.8|33490.8|12
1647493200000|2022-03-17 05:00:00|33613.8|33493.8|33613.3|33493.3|33613.8|33493.8|33610.3|33490.3|20
1647493210000|2022-03-17 05:00:10|33613.1|33493.1|33613.8|33493.8|33617.2|33497.2|33613.1|33493.1|19
1647493220000|2022-03-17 05:00:20|33614.9|33494.9|33614.8|33494.8|33615.8|33495.8|33613.3|33493.3|11
1647493230000|2022-03-17 05:00:30|33615.8|33495.8|33618.2|33498.2|33620.7|33500.7|33615.8|33495.8|9
1647493240000|2022-03-17 05:00:40|33616.8|33496.8|33613.5|33493.5|33618.3|33498.3|33613.5|33493.5|10
1647493250000|2022-03-17 05:00:50|33612.9|33492.9|33615.1|33495.1|33615.4|33495.4|33612.5|33492.5|10
1647493260000|2022-03-17 05:01:00|33614.8|33494.8|33616.5|33496.5|33617.4|33497.4|33614.1|33494.1|16
1647493270000|2022-03-17 05:01:10|33615.9|33495.9|33618.7|33498.7|33618.7|33498.7|33608.5|33493.6|16
1647493280000|2022-03-17 05:01:20|33613.1|33493.1|33613.2|33493.2|33617.9|33497.9|33610.6|33490.6|14
1647493290000|2022-03-17 05:01:30|33620.6|33500.6|33618.4|33498.4|33620.6|33500.6|33606|33491.3|19
1647493300000|2022-03-17 05:01:40|33617.4|33497.4|33616.3|33496.3|33618.9|33498.9|33616.3|33496.3|17
1647493310000|2022-03-17 05:01:50|33616.2|33496.2|33618.2|33498.2|33619.8|33499.8|33616.2|33496.2|9
1647493320000|2022-03-17 05:02:00|33619.7|33499.7|33620.2|33500.2|33620.6|33500.6|33616.7|33496.7|15
1647493330000|2022-03-17 05:02:10|33618.7|33498.7|33624.6|33504.6|33624.6|33504.6|33618.7|33498.7|14
1647493340000|2022-03-17 05:02:20|33618|33498|33618.3|33498.3|33621.2|33501.2|33616.2|33496.2|15
1647493350000|2022-03-17 05:02:30|33616.2|33496.2|33618.5|33498.5|33620.5|33500.5|33616.2|33496.2|21
1647493360000|2022-03-17 05:02:40|33617.8|33497.8|33618|33498|33619.1|33499.1|33610.9|33493.8|24
1647493370000|2022-03-17 05:02:50|33616.8|33496.8|33617.2|33497.2|33620.5|33500.5|33616.7|33496.7|9
1647493380000|2022-03-17 05:03:00|33616.7|33496.7|33618.8|33498.8|33620.6|33500.6|33616.3|33496.3|14
1647493390000|2022-03-17 05:03:10|33618.4|33498.4|33616.3|33496.3|33619|33499|33611.9|33491.9|14
1647493400000|2022-03-17 05:03:20|33618.7|33498.7|33617.6|33497.6|33618.7|33498.7|33615.7|33495.7|13
1647493410000|2022-03-17 05:03:30|33618|33498|33617.5|33497.5|33619.7|33499.7|33612|33492|14
1647493420000|2022-03-17 05:03:40|33616|33496|33619.8|33499.8|33621|33501|33613.6|33493.6|11
1647493430000|2022-03-17 05:03:50|33619.6|33499.6|33618.4|33498.4|33620.6|33500.6|33616.9|33496.9|20
1647493440000|2022-03-17 05:04:00|33614.1|33494.1|33618.9|33498.9|33619.5|33499.5|33614.1|33494.1|15
1647493450000|2022-03-17 05:04:10|33619.1|33499.1|33617.7|33497.7|33619.7|33499.7|33617.7|33497.7|15
1647493460000|2022-03-17 05:04:20|33617.4|33497.4|33618.5|33498.5|33618.7|33498.7|33617.1|33497.1|18
1647493470000|2022-03-17 05:04:30|33620.1|33500.1|33617.9|33497.9|33621.4|33501.4|33609.5|33489.5|22
1647493480000|2022-03-17 05:04:40|33616.1|33496.1|33617.4|33497.4|33618.2|33498.2|33614.9|33494.9|15
1647493490000|2022-03-17 05:04:50|33617.9|33497.9|33620.7|33500.7|33622.6|33502.6|33617.9|33497.9|15
1647493500000|2022-03-17 05:05:00|33621.6|33501.6|33619.4|33499.4|33622.4|33502.4|33612.3|33492.3|16
1647493510000|2022-03-17 05:05:10|33619.7|33499.7|33618.2|33498.2|33623.8|33526.4|33576.4|33498.2|25
1647493520000|2022-03-17 05:05:20|33623.2|33503.2|33623|33503|33624.1|33504.1|33617.5|33497.5|31
1647493530000|2022-03-17 05:05:30|33621.7|33501.7|33623.5|33503.5|33624.2|33504.2|33619.6|33499.6|19
1647493540000|2022-03-17 05:05:40|33622.9|33502.9|33625.8|33505.8|33627|33507|33622.9|33502.9|14
1647493550000|2022-03-17 05:05:50|33625.4|33505.4|33627.3|33507.3|33627.9|33507.9|33624.9|33504.9|15
1647493560000|2022-03-17 05:06:00|33626.6|33506.6|33626.4|33506.4|33627.7|33507.7|33624|33504|14
1647493570000|2022-03-17 05:06:10|33625.6|33505.6|33624.7|33504.7|33628.1|33508.1|33623.2|33503.2|27
1647493580000|2022-03-17 05:06:20|33623.6|33503.6|33622.2|33502.2|33625.6|33505.6|33620.6|33500.6|21
1647493590000|2022-03-17 05:06:30|33621.8|33501.8|33623.9|33503.9|33624.6|33504.6|33621.6|33501.6|21
1647493600000|2022-03-17 05:06:40|33624|33504|33622.5|33502.5|33626.4|33506.4|33622.5|33502.5|16
1647493610000|2022-03-17 05:06:50|33622.4|33502.4|33624.8|33504.8|33627.5|33507.5|33621.4|33501.4|16
1647493620000|2022-03-17 05:07:00|33619|33499|33622.3|33502.3|33623.3|33503.3|33619|33499|13
1647493630000|2022-03-17 05:07:10|33622.6|33502.6|33621.8|33501.8|33623.5|33503.5|33620.9|33500.9|18
1647493640000|2022-03-17 05:07:20|33621.6|33501.6|33622.9|33502.9|33623|33503|33619.3|33499.3|17
1647493650000|2022-03-17 05:07:30|33623.2|33503.2|33621.4|33501.4|33623.2|33503.2|33620|33500|14
1647493660000|2022-03-17 05:07:40|33622.7|33502.7|33625.2|33505.2|33627.2|33507.2|33622.2|33502.2|14
1647493670000|2022-03-17 05:07:50|33624.6|33504.6|33625.5|33505.5|33628.9|33508.9|33624.3|33504.3|12
1647493680000|2022-03-17 05:08:00|33624.8|33504.8|33625.3|33505.3|33626.9|33506.9|33623.2|33503.2|16
1647493690000|2022-03-17 05:08:10|33624.9|33504.9|33624|33504|33628.2|33508.2|33623.7|33503.7|17
1647493700000|2022-03-17 05:08:20|33623.7|33503.7|33623.6|33503.6|33624.3|33504.3|33621.3|33501.3|18
1647493710000|2022-03-17 05:08:30|33624.2|33504.2|33624.9|33504.9|33628.3|33508.3|33622.2|33502.2|22
1647493720000|2022-03-17 05:08:40|33626.7|33506.7|33626.2|33506.2|33627.7|33507.7|33624.9|33504.9|18
1647493730000|2022-03-17 05:08:50|33627|33507|33624.8|33504.8|33628.7|33508.7|33622.5|33502.5|23
1647493740000|2022-03-17 05:09:00|33624|33504|33626.1|33506.1|33626.1|33506.1|33623.3|33503.3|15
1647493750000|2022-03-17 05:09:10|33624.9|33504.9|33626.5|33506.5|33627.2|33507.2|33623.1|33503.1|16
1647493760000|2022-03-17 05:09:20|33625.4|33505.4|33626.7|33506.7|33627.1|33507.1|33624.8|33504.8|17
1647493770000|2022-03-17 05:09:30|33628.3|33508.3|33627.1|33507.1|33628.3|33508.3|33625.2|33505.2|17
1647493780000|2022-03-17 05:09:40|33623.1|33503.1|33630.3|33510.3|33631.4|33511.4|33623.1|33503.1|9
1647493790000|2022-03-17 05:09:50|33629.7|33509.7|33628.4|33508.4|33629.7|33509.7|33624.4|33504.4|16
1647493800000|2022-03-17 05:10:00|33625.2|33505.2|33623.4|33503.4|33627.6|33507.6|33623.4|33503.4|15
1647493810000|2022-03-17 05:10:10|33624|33504|33624.6|33504.6|33624.9|33504.9|33622.6|33502.6|19
1647493820000|2022-03-17 05:10:20|33624.2|33504.2|33628.2|33508.2|33628.2|33508.2|33624.2|33504.2|18
1647493830000|2022-03-17 05:10:30|33626.6|33506.6|33629.6|33509.6|33632.9|33512.9|33624|33504|19
1647493840000|2022-03-17 05:10:40|33628.7|33508.7|33625.4|33505.4|33630|33510|33623.3|33503.3|18
1647493850000|2022-03-17 05:10:50|33624.8|33504.8|33625.4|33505.4|33626.8|33506.8|33622.1|33502.1|21
1647493860000|2022-03-17 05:11:00|33621.9|33501.9|33624.4|33504.4|33624.7|33504.7|33621.9|33501.9|15
1647493870000|2022-03-17 05:11:10|33624.5|33504.5|33625.6|33505.6|33625.6|33505.6|33623.2|33503.2|14
1647493880000|2022-03-17 05:11:20|33625.9|33505.9|33622.5|33502.5|33627.8|33507.8|33622.5|33502.5|15
1647493890000|2022-03-17 05:11:30|33626.6|33506.6|33624.3|33504.3|33630.5|33510.5|33620.9|33500.9|21
1647493900000|2022-03-17 05:11:40|33623.1|33503.1|33623.6|33503.6|33630.4|33510.4|33613.9|33493.9|23
1647493910000|2022-03-17 05:11:50|33623.1|33503.1|33626.2|33506.2|33626.6|33506.6|33621.8|33501.8|11
1647493920000|2022-03-17 05:12:00|33625.3|33505.3|33619.9|33499.9|33625.3|33505.3|33619.7|33499.7|15
1647493930000|2022-03-17 05:12:10|33622.3|33502.3|33619.8|33499.8|33626.9|33506.9|33619.8|33499.8|11
1647493940000|2022-03-17 05:12:20|33627.4|33507.4|33626|33506|33627.4|33507.4|33623.5|33503.5|8
1647493950000|2022-03-17 05:12:30|33626.5|33506.5|33626.9|33506.9|33631|33523.8|33573.8|33492.8|16
1647493960000|2022-03-17 05:12:40|33637|33517|33629.9|33509.9|33640|33520|33627.2|33507.2|15
1647493970000|2022-03-17 05:12:50|33627.8|33507.8|33617.5|33497.5|33630.7|33510.7|33617.2|33497.2|10
1647493980000|2022-03-17 05:13:00|33619.9|33499.9|33621|33501|33633.4|33513.4|33619.9|33499.9|9
1647493990000|2022-03-17 05:13:10|33623.1|33503.1|33623.4|33503.4|33626|33506|33620.2|33500.2|12
1647494000000|2022-03-17 05:13:20|33623.1|33503.1|33626|33506|33626.6|33506.6|33619.4|33499.4|16
1647494010000|2022-03-17 05:13:30|33630.4|33510.4|33630.7|33510.7|33633.4|33513.4|33621.6|33501.6|24
1647494020000|2022-03-17 05:13:40|33631.3|33511.3|33629.6|33509.6|33633.3|33513.3|33627.7|33507.7|18
1647494030000|2022-03-17 05:13:50|33631.2|33511.2|33623.7|33503.7|33631.2|33511.2|33621.9|33501.9|23
1647494040000|2022-03-17 05:14:00|33623.6|33503.6|33623.8|33503.8|33636.2|33516.2|33617.6|33497.6|14
1647494050000|2022-03-17 05:14:10|33626.9|33506.9|33628.9|33508.9|33630|33510|33623.8|33503.8|17
1647494060000|2022-03-17 05:14:20|33627.2|33507.2|33625.3|33505.3|33629.3|33509.3|33619.9|33499.9|26
1647494070000|2022-03-17 05:14:30|33624.6|33504.6|33621.6|33501.6|33627.2|33507.2|33621.6|33501.6|22
1647494080000|2022-03-17 05:14:40|33623.4|33503.4|33621.9|33501.9|33624.4|33504.4|33620.8|33500.8|19
1647494090000|2022-03-17 05:14:50|33621.4|33501.4|33623|33503|33623.9|33503.9|33620.6|33500.6|19
1647494100000|2022-03-17 05:15:00|33622.6|33502.6|33624.2|33504.2|33625.8|33505.8|33622.3|33502.3|20
1647494110000|2022-03-17 05:15:10|33624.6|33504.6|33629.5|33509.5|33631.7|33511.7|33622.4|33502.4|21
1647494120000|2022-03-17 05:15:20|33628.5|33508.5|33626.2|33506.2|33631.3|33511.3|33618.6|33498.6|22
1647494130000|2022-03-17 05:15:30|33624.1|33504.1|33624.9|33504.9|33624.9|33504.9|33620.8|33500.8|18
1647494140000|2022-03-17 05:15:40|33624|33504|33621.4|33501.4|33626.5|33506.5|33621.4|33501.4|14
1647494150000|2022-03-17 05:15:50|33622.5|33502.5|33626.4|33506.4|33634.9|33514.9|33622.5|33502.5|14
1647494160000|2022-03-17 05:16:00|33626.6|33506.6|33629.4|33509.4|33632.3|33512.3|33625.8|33505.8|9
1647494170000|2022-03-17 05:16:10|33629.9|33509.9|33626.8|33506.8|33630.6|33510.6|33623.2|33503.2|11
1647494180000|2022-03-17 05:16:20|33626.6|33506.6|33631.3|33511.3|33632.2|33512.2|33623.4|33503.4|18
1647494190000|2022-03-17 05:16:30|33630.5|33510.5|33629.3|33509.3|33631.3|33511.3|33627|33507|10
1647494200000|2022-03-17 05:16:40|33629.4|33509.4|33629.1|33509.1|33630.6|33510.6|33627.3|33507.3|9
1647494210000|2022-03-17 05:16:50|33627.2|33507.2|33631.9|33511.9|33632.8|33512.8|33626.5|33506.5|9
1647494220000|2022-03-17 05:17:00|33631.1|33511.1|33627.9|33507.9|33631.1|33511.1|33619.1|33499.1|14
1647494230000|2022-03-17 05:17:10|33630.6|33510.6|33628|33508|33635.2|33515.2|33623.9|33503.9|17
1647494240000|2022-03-17 05:17:20|33627.3|33507.3|33622.2|33502.2|33631.1|33511.1|33622.2|33502.2|15
1647494250000|2022-03-17 05:17:30|33622.3|33502.3|33624.2|33504.2|33626.5|33506.5|33622.3|33502.3|12
1647494260000|2022-03-17 05:17:40|33626.1|33506.1|33631.4|33511.4|33632.5|33512.5|33624.5|33504.5|12
1647494270000|2022-03-17 05:17:50|33628.7|33508.7|33623.3|33503.3|33628.9|33508.9|33619.2|33499.2|14
1647494280000|2022-03-17 05:18:00|33622.9|33502.9|33629.2|33509.2|33632.5|33512.5|33622.9|33502.9|20
1647494290000|2022-03-17 05:18:10|33628.7|33508.7|33626.7|33506.7|33629.4|33509.4|33623.9|33503.9|16
1647494300000|2022-03-17 05:18:20|33628.3|33508.3|33626.3|33506.3|33629.5|33509.5|33623.9|33503.9|18
1647494310000|2022-03-17 05:18:30|33626.2|33506.2|33628.8|33508.8|33628.8|33508.8|33624.9|33504.9|16
1647494320000|2022-03-17 05:18:40|33630.4|33510.4|33630.4|33510.4|33630.8|33510.8|33626.9|33506.9|13
1647494330000|2022-03-17 05:18:50|33628.4|33508.4|33629.1|33509.1|33631.3|33511.3|33628.4|33508.4|13
1647494340000|2022-03-17 05:19:00|33629.7|33509.7|33627.7|33507.7|33629.7|33509.7|33624.7|33504.7|11
1647494350000|2022-03-17 05:19:10|33628.1|33508.1|33630|33510|33630|33510|33626|33506|11
1647494360000|2022-03-17 05:19:20|33629.5|33509.5|33629.4|33509.4|33631.3|33511.3|33628.3|33508.3|12
1647494370000|2022-03-17 05:19:30|33628.8|33508.8|33626.2|33506.2|33628.8|33508.8|33623.3|33503.3|14
1647494380000|2022-03-17 05:19:40|33626.3|33506.3|33627.3|33507.3|33628.3|33508.3|33622.9|33502.9|10
1647494390000|2022-03-17 05:19:50|33627.9|33507.9|33624.3|33504.3|33629.6|33509.6|33616.5|33496.5|17
1647494400000|2022-03-17 05:20:00|33621.3|33501.3|33623|33503|33625.2|33505.2|33621.3|33501.3|11
1647494410000|2022-03-17 05:20:10|33622|33502|33623.7|33503.7|33624.6|33504.6|33621.4|33501.4|25
1647494420000|2022-03-17 05:20:20|33624.2|33504.2|33623.1|33503.1|33624.8|33504.8|33622.7|33502.7|9
1647494430000|2022-03-17 05:20:30|33625.1|33505.1|33626.1|33506.1|33627.5|33507.5|33624.8|33504.8|16
1647494440000|2022-03-17 05:20:40|33624.4|33504.4|33627.9|33507.9|33636.5|33516.5|33618.1|33498.1|15
1647494450000|2022-03-17 05:20:50|33633.7|33513.7|33626.9|33506.9|33633.7|33513.7|33621.5|33501.5|20
1647494460000|2022-03-17 05:21:00|33624.4|33504.4|33627.1|33507.1|33627.4|33507.4|33621.2|33501.2|19
1647494470000|2022-03-17 05:21:10|33627.4|33507.4|33625.9|33505.9|33627.4|33507.4|33623.7|33503.7|16
1647494480000|2022-03-17 05:21:20|33626|33506|33628.6|33508.6|33628.6|33508.6|33625.8|33505.8|11
1647494490000|2022-03-17 05:21:30|33627.2|33507.2|33629.7|33509.7|33631.3|33511.3|33626.8|33506.8|11
1647494500000|2022-03-17 05:21:40|33630.2|33510.2|33625.8|33505.8|33632|33512|33623.6|33503.6|13
1647494510000|2022-03-17 05:21:50|33626.8|33506.8|33625.2|33505.2|33632.5|33512.5|33623.1|33503.1|13
1647494520000|2022-03-17 05:22:00|33623.6|33503.6|33626.4|33506.4|33626.8|33506.8|33620.6|33500.6|15
1647494530000|2022-03-17 05:22:10|33626.8|33506.8|33625.7|33505.7|33627|33507|33625.7|33505.7|10
1647494540000|2022-03-17 05:22:20|33630.2|33510.2|33625.3|33505.3|33630.6|33510.6|33617.7|33497.7|17
1647494550000|2022-03-17 05:22:30|33627.7|33507.7|33631|33511|33632.1|33512.1|33623.3|33503.3|23
1647494560000|2022-03-17 05:22:40|33632|33512|33630.2|33510.2|33633.1|33513.1|33629.3|33509.3|13
1647494570000|2022-03-17 05:22:50|33627.7|33507.7|33628.7|33508.7|33631.8|33511.8|33627.3|33507.3|12
1647494580000|2022-03-17 05:23:00|33629|33509|33624.9|33504.9|33631|33511|33623.5|33503.5|8
1647494590000|2022-03-17 05:23:10|33626.8|33506.8|33627.7|33507.7|33630|33510|33626.3|33506.3|8
1647494600000|2022-03-17 05:23:20|33630|33510|33621.1|33501.1|33630.6|33510.6|33621.1|33501.1|13
1647494610000|2022-03-17 05:23:30|33621.6|33501.6|33626.4|33506.4|33632|33512|33621.6|33501.6|21
1647494620000|2022-03-17 05:23:40|33626.6|33506.6|33629.9|33509.9|33632.2|33512.2|33626.6|33506.6|22
1647494630000|2022-03-17 05:23:50|33629.7|33509.7|33627.3|33507.3|33633|33513|33626|33506|17
1647494640000|2022-03-17 05:24:00|33628.6|33508.6|33631.2|33511.2|33631.2|33511.2|33627.8|33507.8|17
1647494650000|2022-03-17 05:24:10|33631|33511|33633.6|33513.6|33633.9|33513.9|33630.8|33510.8|17
1647494660000|2022-03-17 05:24:20|33633|33513|33634|33514|33634|33514|33631.4|33511.4|6
1647494670000|2022-03-17 05:24:30|33632.5|33512.5|33634.6|33514.6|33634.6|33514.6|33626.4|33506.4|16
1647494680000|2022-03-17 05:24:40|33635|33515|33631.6|33511.6|33635.1|33515.1|33630|33510|11
1647494690000|2022-03-17 05:24:50|33634.1|33514.1|33634.6|33514.6|33635.5|33515.5|33631.7|33511.7|17
1647494700000|2022-03-17 05:25:00|33630.2|33510.2|33632.5|33512.5|33635.7|33515.7|33628.3|33508.3|18
1647494710000|2022-03-17 05:25:10|33633.7|33513.7|33631.4|33511.4|33633.7|33513.7|33631.2|33511.2|18
1647494720000|2022-03-17 05:25:20|33633.1|33513.1|33633.2|33513.2|33633.7|33513.7|33631.3|33511.3|16
1647494730000|2022-03-17 05:25:30|33626.4|33506.4|33632.9|33512.9|33635.2|33515.2|33626.3|33506.3|18
1647494740000|2022-03-17 05:25:40|33631.4|33511.4|33629.1|33509.1|33634.2|33514.2|33629.1|33509.1|10
1647494750000|2022-03-17 05:25:50|33631.4|33511.4|33637.4|33517.4|33637.4|33517.4|33630.1|33510.1|15
1647494760000|2022-03-17 05:26:00|33636.2|33516.2|33638.6|33518.6|33642.6|33522.6|33621.5|33501.5|29
1647494770000|2022-03-17 05:26:10|33639.5|33519.5|33637.5|33517.5|33641.9|33521.9|33630.1|33510.1|31
1647494780000|2022-03-17 05:26:20|33635.8|33515.8|33636.6|33516.6|33636.9|33516.9|33633.2|33513.2|21
1647494790000|2022-03-17 05:26:30|33637|33517|33637.6|33517.6|33637.6|33517.6|33635|33515|14
1647494800000|2022-03-17 05:26:40|33638.2|33518.2|33640.2|33520.2|33642.4|33522.4|33638|33518|17
1647494810000|2022-03-17 05:26:50|33639.8|33519.8|33636.1|33516.1|33640.1|33520.1|33627.6|33507.6|16
1647494820000|2022-03-17 05:27:00|33637.5|33517.5|33641.4|33521.4|33644.8|33524.8|33633|33513|19
1647494830000|2022-03-17 05:27:10|33642.5|33522.5|33636.9|33516.9|33642.5|33522.5|33636.9|33516.9|16
1647494840000|2022-03-17 05:27:20|33637.2|33517.2|33638.8|33518.8|33640.9|33520.9|33636.9|33516.9|20
1647494850000|2022-03-17 05:27:30|33639|33519|33642.6|33522.6|33648.2|33528.2|33630.8|33510.8|15
1647494860000|2022-03-17 05:27:40|33647.4|33527.4|33640.2|33520.2|33651|33531|33629.3|33509.3|21
1647494870000|2022-03-17 05:27:50|33645.9|33525.9|33639.7|33519.7|33645.9|33525.9|33634.2|33514.2|19
1647494880000|2022-03-17 05:28:00|33638|33518|33639.8|33519.8|33641.2|33521.2|33634.3|33514.3|22
1647494890000|2022-03-17 05:28:10|33638.1|33518.1|33641.5|33521.5|33643.1|33523.1|33638.1|33518.1|19
1647494900000|2022-03-17 05:28:20|33641.7|33521.7|33635.6|33515.6|33641.7|33521.7|33633.3|33513.3|19
1647494910000|2022-03-17 05:28:30|33635.9|33515.9|33638.5|33518.5|33642.1|33522.1|33635.4|33515.4|17
1647494920000|2022-03-17 05:28:40|33640.1|33520.1|33639.9|33519.9|33641|33521|33638.2|33518.2|19
1647494930000|2022-03-17 05:28:50|33637.9|33517.9|33639.6|33519.6|33642.2|33522.2|33637.9|33517.9|12
1647494940000|2022-03-17 05:29:00|33638.4|33518.4|33636.5|33516.5|33640.4|33520.4|33633.6|33513.6|28
1647494950000|2022-03-17 05:29:10|33636.2|33516.2|33633.4|33513.4|33636.2|33516.2|33631.9|33511.9|21
1647494960000|2022-03-17 05:29:20|33634.1|33514.1|33634.1|33514.1|33635|33515|33633.7|33513.7|12
1647494970000|2022-03-17 05:29:30|33633.2|33513.2|33637.4|33517.4|33637.4|33517.4|33633.2|33513.2|18
1647494980000|2022-03-17 05:29:40|33637.8|33517.8|33636.9|33516.9|33638.1|33518.1|33634.8|33514.8|18
1647494990000|2022-03-17 05:29:50|33637|33517|33640.7|33520.7|33642.3|33522.3|33633.2|33513.2|21
1647495000000|2022-03-17 05:30:00|33640|33520|33637.4|33517.4|33641.1|33521.1|33635.6|33515.6|26
1647495010000|2022-03-17 05:30:10|33638.2|33518.2|33638.2|33518.2|33638.5|33518.5|33634.7|33514.7|19
1647495020000|2022-03-17 05:30:20|33637.9|33517.9|33637.6|33517.6|33640.6|33520.6|33636.6|33516.6|18
1647495030000|2022-03-17 05:30:30|33632.8|33512.8|33638.7|33518.7|33640.7|33520.7|33632.8|33512.8|20
1647495040000|2022-03-17 05:30:40|33637.9|33517.9|33636.8|33516.8|33639.6|33519.6|33635.9|33515.9|18
1647495050000|2022-03-17 05:30:50|33636.1|33516.1|33636.2|33516.2|33637.7|33517.7|33632.4|33512.4|14
1647495060000|2022-03-17 05:31:00|33636.7|33516.7|33640.6|33520.6|33640.6|33520.6|33636.6|33516.6|15
1647495070000|2022-03-17 05:31:10|33639.6|33519.6|33637.3|33517.3|33639.6|33519.6|33635|33515|15
1647495080000|2022-03-17 05:31:20|33637.5|33517.5|33641.9|33521.9|33642.7|33522.7|33633.5|33513.5|26
1647495090000|2022-03-17 05:31:30|33642.2|33522.2|33642.2|33522.2|33642.7|33522.7|33639.6|33519.6|12
1647495100000|2022-03-17 05:31:40|33639.1|33519.1|33638.3|33518.3|33648.6|33528.6|33633.3|33513.3|20
1647495110000|2022-03-17 05:31:50|33639.5|33519.5|33641.5|33521.5|33642.3|33522.3|33638.1|33518.1|17
1647495120000|2022-03-17 05:32:00|33637.6|33517.6|33640.8|33520.8|33640.8|33520.8|33637.4|33517.4|18
1647495130000|2022-03-17 05:32:10|33641|33521|33638.3|33518.3|33644.5|33524.5|33624.9|33504.9|21
1647495140000|2022-03-17 05:32:20|33640.5|33520.5|33641.4|33521.4|33646|33526|33638.6|33518.6|14
1647495150000|2022-03-17 05:32:30|33640.5|33520.5|33643.1|33523.1|33644.6|33524.6|33640.5|33520.5|20
1647495160000|2022-03-17 05:32:40|33644|33524|33639.4|33519.4|33644.5|33524.5|33639.4|33519.4|13
1647495170000|2022-03-17 05:32:50|33641.7|33521.7|33641|33521|33642.6|33522.6|33640|33520|19
1647495180000|2022-03-17 05:33:00|33642.1|33522.1|33642.7|33522.7|33644.5|33524.5|33640.5|33520.5|14
1647495190000|2022-03-17 05:33:10|33644|33524|33637.5|33517.5|33645.7|33525.7|33637.5|33517.5|18
1647495200000|2022-03-17 05:33:20|33642.7|33522.7|33643.3|33523.3|33644.7|33524.7|33641.2|33521.2|13
1647495210000|2022-03-17 05:33:30|33643.7|33523.7|33642.8|33522.8|33644.4|33524.4|33640.8|33520.8|11
1647495220000|2022-03-17 05:33:40|33643.2|33523.2|33640|33520|33645|33525|33638.1|33518.1|16
1647495230000|2022-03-17 05:33:50|33639.7|33519.7|33644.7|33524.7|33644.7|33524.7|33639.6|33519.6|13
1647495240000|2022-03-17 05:34:00|33642.7|33522.7|33642|33522|33649.9|33529.9|33642|33522|11
1647495250000|2022-03-17 05:34:10|33641.6|33521.6|33645.2|33525.2|33647.9|33527.9|33639.9|33519.9|17
1647495260000|2022-03-17 05:34:20|33642.8|33522.8|33636.8|33516.8|33645.8|33525.8|33636.8|33516.8|9
1647495270000|2022-03-17 05:34:30|33639|33519|33645.5|33525.5|33646.1|33526.1|33639|33519|9
1647495280000|2022-03-17 05:34:40|33643.2|33523.2|33639.8|33519.8|33644.7|33524.7|33639.8|33519.8|18
1647495290000|2022-03-17 05:34:50|33641.4|33521.4|33642.4|33522.4|33642.4|33522.4|33639.9|33519.9|12
1647495300000|2022-03-17 05:35:00|33644.8|33524.8|33645.1|33525.1|33645.1|33525.1|33639.5|33519.5|17
1647495310000|2022-03-17 05:35:10|33644.5|33524.5|33644|33524|33645.5|33542.3|33592.3|33518.5|18
1647495320000|2022-03-17 05:35:20|33639.5|33519.5|33641.5|33521.5|33648.6|33528.6|33638.9|33518.9|22
1647495330000|2022-03-17 05:35:30|33639.9|33519.9|33642.3|33522.3|33644.3|33524.3|33639|33519|20
1647495340000|2022-03-17 05:35:40|33642.6|33522.6|33642.2|33522.2|33642.6|33522.6|33639.9|33519.9|21
1647495350000|2022-03-17 05:35:50|33637.7|33517.7|33644.8|33524.8|33644.8|33524.8|33637.7|33517.7|7
1647495360000|2022-03-17 05:36:00|33637.9|33517.9|33641.1|33521.1|33641.1|33521.1|33636.1|33516.1|17
1647495370000|2022-03-17 05:36:10|33642.2|33522.2|33639.5|33519.5|33643.2|33523.2|33639|33519|25
1647495380000|2022-03-17 05:36:20|33639.7|33519.7|33640.8|33520.8|33642.2|33522.2|33639.3|33519.3|16
1647495390000|2022-03-17 05:36:30|33641.9|33521.9|33641|33521|33645.2|33525.2|33640.3|33520.3|18
1647495400000|2022-03-17 05:36:40|33642.2|33522.2|33644.2|33524.2|33644.2|33524.2|33642.1|33522.1|14
1647495410000|2022-03-17 05:36:50|33642.3|33522.3|33641.8|33521.8|33646.4|33526.4|33639.2|33519.2|10
1647495420000|2022-03-17 05:37:00|33640.5|33520.5|33640|33520|33648.2|33528.2|33640|33520|21
1647495430000|2022-03-17 05:37:10|33641.4|33521.4|33641.5|33521.5|33643.9|33523.9|33640.8|33520.8|15
1647495440000|2022-03-17 05:37:20|33640.4|33520.4|33637.9|33517.9|33643.3|33523.3|33637.9|33517.9|17
1647495450000|2022-03-17 05:37:30|33640.1|33520.1|33641.6|33521.6|33642.6|33522.6|33639.5|33519.5|16
1647495460000|2022-03-17 05:37:40|33642.5|33522.5|33643.1|33523.1|33644|33524|33640.6|33520.6|24
1647495470000|2022-03-17 05:37:50|33642.5|33522.5|33637.6|33517.6|33645.1|33525.1|33637.6|33517.6|8
1647495480000|2022-03-17 05:38:00|33638.6|33518.6|33640.5|33520.5|33645.2|33525.2|33638.6|33518.6|15
1647495490000|2022-03-17 05:38:10|33639.6|33519.6|33643.4|33523.4|33644.3|33524.3|33639.6|33519.6|12
1647495500000|2022-03-17 05:38:20|33643.9|33523.9|33639.5|33519.5|33645.2|33525.2|33639.5|33519.5|19
1647495510000|2022-03-17 05:38:30|33639.2|33519.2|33646.4|33526.4|33646.4|33526.4|33639.1|33519.1|14
1647495520000|2022-03-17 05:38:40|33643.4|33523.4|33638.7|33518.7|33644.5|33524.5|33638.6|33518.6|22
1647495530000|2022-03-17 05:38:50|33643.7|33523.7|33642.7|33522.7|33644.1|33524.1|33636.7|33516.7|22
1647495540000|2022-03-17 05:39:00|33642.1|33522.1|33638.9|33518.9|33642.8|33522.8|33638.9|33518.9|21
1647495550000|2022-03-17 05:39:10|33637.7|33517.7|33643.1|33523.1|33644.4|33524.4|33637.7|33517.7|13
1647495560000|2022-03-17 05:39:20|33644.5|33524.5|33640.9|33520.9|33644.6|33524.6|33640.9|33520.9|5
1647495570000|2022-03-17 05:39:30|33641.7|33521.7|33642.3|33522.3|33646.5|33526.5|33640.7|33520.7|11
1647495580000|2022-03-17 05:39:40|33647.1|33527.1|33642.9|33522.9|33647.1|33527.1|33642.9|33522.9|10
1647495590000|2022-03-17 05:39:50|33643.8|33523.8|33641.4|33521.4|33646.8|33526.8|33641.4|33521.4|12
1647495600000|2022-03-17 05:40:00|33640.2|33520.2|33646|33526|33649|33529|33640.2|33520.2|23
1647495610000|2022-03-17 05:40:10|33645.2|33525.2|33642.2|33522.2|33648|33528|33640.7|33520.7|17
1647495620000|2022-03-17 05:40:20|33641.9|33521.9|33644.5|33524.5|33645.3|33525.3|33641.9|33521.9|17
1647495630000|2022-03-17 05:40:30|33645.3|33525.3|33649.7|33529.7|33649.7|33529.7|33638|33518|11
1647495640000|2022-03-17 05:40:40|33646.3|33526.3|33643.9|33523.9|33648.3|33528.3|33642|33522|12
1647495650000|2022-03-17 05:40:50|33645.1|33525.1|33646.9|33526.9|33649|33529|33642.8|33522.8|19
1647495660000|2022-03-17 05:41:00|33647.6|33527.6|33641.9|33521.9|33648.1|33528.1|33640.4|33520.4|13
1647495670000|2022-03-17 05:41:10|33641.3|33521.3|33642.9|33522.9|33645.5|33525.5|33641.3|33521.3|12
1647495680000|2022-03-17 05:41:20|33643.2|33523.2|33643.5|33523.5|33646.9|33526.9|33643.2|33523.2|9
1647495690000|2022-03-17 05:41:30|33643.6|33523.6|33637|33517|33646.7|33526.7|33637|33517|10
1647495700000|2022-03-17 05:41:40|33648.3|33528.3|33646.5|33526.5|33653.9|33533.9|33644.3|33524.3|10
1647495710000|2022-03-17 05:41:50|33650.3|33530.3|33643.7|33523.7|33650.3|33530.3|33642.9|33522.9|13
1647495720000|2022-03-17 05:42:00|33641.4|33521.4|33645.2|33525.2|33645.3|33525.3|33641.4|33521.4|9
1647495730000|2022-03-17 05:42:10|33643.6|33523.6|33644.3|33524.3|33649.3|33529.3|33642.9|33522.9|9
1647495740000|2022-03-17 05:42:20|33644|33524|33643.1|33523.1|33645.8|33525.8|33637|33517|14
1647495750000|2022-03-17 05:42:30|33643.2|33523.2|33642.9|33522.9|33644.3|33524.3|33639.8|33519.8|15
1647495760000|2022-03-17 05:42:40|33642.3|33522.3|33637.9|33517.9|33643.7|33523.7|33635.4|33515.4|23
1647495770000|2022-03-17 05:42:50|33638.5|33518.5|33637.3|33517.3|33640.1|33520.1|33637.3|33517.3|18
1647495780000|2022-03-17 05:43:00|33635.2|33515.2|33636.7|33516.7|33638|33518|33635.2|33515.2|20
1647495790000|2022-03-17 05:43:10|33637.1|33517.1|33640.7|33520.7|33640.7|33520.7|33637.1|33517.1|12
1647495800000|2022-03-17 05:43:20|33639.9|33519.9|33635.5|33515.5|33639.9|33519.9|33634.2|33514.2|18
1647495810000|2022-03-17 05:43:30|33636.9|33516.9|33634.1|33514.1|33639.8|33519.8|33633.9|33513.9|15
1647495820000|2022-03-17 05:43:40|33634.8|33514.8|33635.6|33515.6|33636|33516|33632.4|33512.4|20
1647495830000|2022-03-17 05:43:50|33634.4|33514.4|33636.6|33516.6|33637.4|33517.4|33634|33514|18
1647495840000|2022-03-17 05:44:00|33637.6|33517.6|33640.1|33520.1|33640.1|33520.1|33637.1|33517.1|12
1647495850000|2022-03-17 05:44:10|33640.8|33520.8|33640.4|33520.4|33641.3|33521.3|33636|33516|13
1647495860000|2022-03-17 05:44:20|33641.4|33521.4|33640.3|33520.3|33641.6|33521.6|33636.7|33516.7|17
1647495870000|2022-03-17 05:44:30|33642.3|33522.3|33643.6|33523.6|33645.1|33525.1|33638.2|33518.2|24
1647495880000|2022-03-17 05:44:40|33642.8|33522.8|33647.4|33527.4|33647.4|33527.4|33642.8|33522.8|13
1647495890000|2022-03-17 05:44:50|33646.7|33526.7|33650.1|33530.1|33650.1|33530.1|33638.4|33518.4|12
1647495900000|2022-03-17 05:45:00|33640.2|33520.2|33648.9|33528.9|33649.1|33529.1|33640.2|33520.2|17
1647495910000|2022-03-17 05:45:10|33646|33526|33642|33522|33647.7|33527.7|33642|33522|15
1647495920000|2022-03-17 05:45:20|33641.8|33521.8|33643.8|33523.8|33643.9|33523.9|33640.6|33520.6|14
1647495930000|2022-03-17 05:45:30|33644.6|33524.6|33642.5|33522.5|33647.1|33527.1|33640.6|33520.6|20
1647495940000|2022-03-17 05:45:40|33643.5|33523.5|33640.6|33520.6|33643.5|33523.5|33640.6|33520.6|5
1647495950000|2022-03-17 05:45:50|33641|33521|33648.3|33528.3|33648.5|33528.5|33638|33518|11
1647495960000|2022-03-17 05:46:00|33647.1|33527.1|33639.4|33519.4|33648.8|33528.8|33638.6|33518.6|15
1647495970000|2022-03-17 05:46:10|33643.2|33523.2|33639.9|33519.9|33644.4|33524.4|33639.9|33519.9|7
1647495980000|2022-03-17 05:46:20|33640.7|33520.7|33640.4|33520.4|33645.3|33525.3|33640.1|33520.1|18
1647495990000|2022-03-17 05:46:30|33639.1|33519.1|33640.8|33520.8|33645.4|33525.4|33639.1|33519.1|15
1647496000000|2022-03-17 05:46:40|33642.5|33522.5|33651.1|33531.1|33661|33541|33638.4|33518.4|25
1647496010000|2022-03-17 05:46:50|33646.3|33526.3|33662.2|33542.2|33666.1|33546.1|33646.3|33526.3|29
1647496020000|2022-03-17 05:47:00|33661.9|33541.9|33660.5|33540.5|33664.4|33544.4|33657|33538.6|18
1647496030000|2022-03-17 05:47:10|33661.1|33541.1|33661|33541|33661.7|33541.7|33658.3|33538.3|13
1647496040000|2022-03-17 05:47:20|33660.9|33540.9|33664.4|33544.4|33664.9|33544.9|33660.9|33540.9|10
1647496050000|2022-03-17 05:47:30|33662.7|33542.7|33628.3|33578.3|33662.7|33578.4|33625.1|33536.6|13
1647496060000|2022-03-17 05:47:40|33626.7|33576.7|33662.6|33542.6|33664.6|33576.7|33626.7|33539|12
1647496070000|2022-03-17 05:47:50|33661|33541|33626.7|33576.7|33661|33578.3|33620.2|33540.9|25
1647496080000|2022-03-17 05:48:00|33626.5|33576.5|33626|33576|33627.1|33577.1|33625.4|33575.4|13
1647496090000|2022-03-17 05:48:10|33626.6|33576.6|33643.9|33523.9|33667|33577.5|33625.6|33520.8|24
1647496100000|2022-03-17 05:48:20|33643.4|33523.4|33634.5|33514.5|33648|33528|33619.7|33499.7|21
1647496110000|2022-03-17 05:48:30|33635.1|33515.1|33647.7|33527.7|33647.7|33527.7|33635.1|33515.1|28
1647496120000|2022-03-17 05:48:40|33645.5|33525.5|33642.1|33522.1|33651.3|33531.3|33642.1|33522.1|26
1647496130000|2022-03-17 05:48:50|33642.3|33522.3|33643.3|33523.3|33644.1|33524.1|33638.2|33518.2|20
1647496140000|2022-03-17 05:49:00|33644|33524|33642.2|33522.2|33651.1|33531.1|33642.2|33522.2|23
1647496150000|2022-03-17 05:49:10|33644.5|33524.5|33646.4|33526.4|33646.4|33526.4|33638.9|33518.9|15
1647496160000|2022-03-17 05:49:20|33644.7|33524.7|33636.5|33516.5|33648.3|33528.3|33636.5|33516.5|18
1647496170000|2022-03-17 05:49:30|33636.4|33516.4|33643.4|33523.4|33643.4|33523.4|33636.4|33516.4|20
1647496180000|2022-03-17 05:49:40|33643.9|33523.9|33636.4|33516.4|33650.4|33530.4|33636.4|33516.4|11
1647496190000|2022-03-17 05:49:50|33639|33519|33645|33525|33645.7|33525.7|33639|33519|12
1647496200000|2022-03-17 05:50:00|33644.5|33524.5|33638.3|33518.3|33651.7|33531.7|33635.7|33515.7|8
1647496210000|2022-03-17 05:50:10|33637.6|33517.6|33646.1|33526.1|33652.1|33563.2|33613.2|33517.6|10
1647496220000|2022-03-17 05:50:20|33647.9|33527.9|33647.9|33527.9|33652.4|33532.4|33647.9|33527.9|9
1647496230000|2022-03-17 05:50:30|33648.5|33528.5|33634.9|33514.9|33650.6|33530.6|33634.9|33514.9|6
1647496240000|2022-03-17 05:50:40|33639.6|33519.6|33645.2|33525.2|33645.2|33525.2|33639.3|33519.3|14
1647496250000|2022-03-17 05:50:50|33645.3|33525.3|33649.1|33529.1|33649.3|33529.3|33643|33523|12
1647496260000|2022-03-17 05:51:00|33649.9|33529.9|33628.7|33508.7|33649.9|33529.9|33628.7|33508.7|9
1647496270000|2022-03-17 05:51:10|33634.3|33514.3|33652|33532|33652|33532|33634.3|33514.3|14
1647496280000|2022-03-17 05:51:20|33648.7|33528.7|33637.9|33517.9|33651.1|33531.1|33636.6|33516.6|15
1647496290000|2022-03-17 05:51:30|33637.8|33517.8|33643.1|33523.1|33646.2|33526.2|33637.8|33517.8|10
1647496300000|2022-03-17 05:51:40|33645.3|33525.3|33639.7|33519.7|33646.1|33526.1|33639.7|33519.7|13
1647496310000|2022-03-17 05:51:50|33639.5|33519.5|33648.7|33528.7|33649.5|33529.5|33639.5|33519.5|11
1647496320000|2022-03-17 05:52:00|33645.3|33525.3|33632.9|33512.9|33647.5|33527.5|33632.9|33512.9|12
1647496330000|2022-03-17 05:52:10|33636.3|33516.3|33644.8|33524.8|33648.9|33528.9|33636.3|33516.3|16
1647496340000|2022-03-17 05:52:20|33644.6|33524.6|33645|33525|33646.5|33526.5|33643.3|33523.3|14
1647496350000|2022-03-17 05:52:30|33643.8|33523.8|33638|33518|33646.7|33526.7|33638|33518|11
1647496360000|2022-03-17 05:52:40|33637.6|33517.6|33648.3|33528.3|33648.3|33528.3|33637.6|33517.6|14
1647496370000|2022-03-17 05:52:50|33647.5|33527.5|33646.7|33526.7|33649.2|33529.2|33645.5|33525.5|14
1647496380000|2022-03-17 05:53:00|33647.9|33527.9|33628.7|33508.7|33647.9|33527.9|33628.7|33508.7|14
1647496390000|2022-03-17 05:53:10|33643.3|33523.3|33645.2|33525.2|33647.2|33527.2|33637.7|33517.7|12
1647496400000|2022-03-17 05:53:20|33646.1|33526.1|33638.7|33518.7|33646.6|33526.6|33638.7|33518.7|16
1647496410000|2022-03-17 05:53:30|33640.3|33520.3|33641.9|33521.9|33643.3|33523.3|33639.9|33519.9|10
1647496420000|2022-03-17 05:53:40|33641|33521|33649.5|33529.5|33649.5|33529.5|33641|33521|11
1647496430000|2022-03-17 05:53:50|33648.6|33528.6|33634.6|33514.8|33648.6|33528.6|33632.7|33512.7|9
1647496440000|2022-03-17 05:54:00|33631.7|33511.7|33646.6|33526.6|33651.3|33531.3|33631.7|33511.7|20
1647496450000|2022-03-17 05:54:10|33646.4|33526.4|33640.5|33520.5|33648.1|33528.1|33640.1|33520.1|18
1647496460000|2022-03-17 05:54:20|33641.2|33521.2|33643.3|33523.3|33644.3|33524.3|33640.9|33520.9|12
1647496470000|2022-03-17 05:54:30|33644.3|33524.3|33631.5|33511.5|33646.3|33538.3|33588.3|33511.5|13
1647496480000|2022-03-17 05:54:40|33629.7|33509.7|33644|33524|33648.3|33528.3|33629.7|33509.7|20
1647496490000|2022-03-17 05:54:50|33644.2|33524.2|33643.6|33523.6|33647|33527|33641.1|33521.1|18
1647496500000|2022-03-17 05:55:00|33644.3|33524.3|33641.3|33521.3|33644.3|33524.3|33640.4|33520.4|18
1647496510000|2022-03-17 05:55:10|33641.2|33521.2|33639.8|33519.8|33643.3|33523.3|33636.8|33516.8|11
1647496520000|2022-03-17 05:55:20|33639.7|33519.7|33637.2|33517.2|33641.9|33521.9|33637.2|33517.2|12
1647496530000|2022-03-17 05:55:30|33636.8|33516.8|33638|33518|33642.8|33522.8|33636.8|33516.8|9
1647496540000|2022-03-17 05:55:40|33639.6|33519.6|33642.1|33522.1|33643.2|33523.2|33639.6|33519.6|13
1647496550000|2022-03-17 05:55:50|33641.4|33521.4|33634.3|33514.3|33643|33523|33634.3|33514.3|20
1647496560000|2022-03-17 05:56:00|33638|33518|33639.8|33519.8|33641.9|33521.9|33637.9|33517.9|16
1647496570000|2022-03-17 05:56:10|33641|33521|33636.9|33516.9|33643.6|33523.6|33636.9|33516.9|19
1647496580000|2022-03-17 05:56:20|33635.4|33515.4|33643.6|33523.6|33647.3|33527.3|33630.8|33510.8|27
1647496590000|2022-03-17 05:56:30|33641.9|33521.9|33643.9|33523.9|33645.5|33525.5|33640.7|33520.7|30
1647496600000|2022-03-17 05:56:40|33644.9|33524.9|33644.6|33524.6|33645.5|33525.5|33643.9|33523.9|19
1647496610000|2022-03-17 05:56:50|33644.2|33524.2|33641.9|33521.9|33645|33525|33636.2|33516.2|15
1647496620000|2022-03-17 05:57:00|33642.1|33522.1|33641|33521|33643.4|33523.4|33641|33521|15
1647496630000|2022-03-17 05:57:10|33642.7|33522.7|33644.8|33524.8|33644.8|33524.8|33639.5|33519.5|13
1647496640000|2022-03-17 05:57:20|33645.1|33525.1|33650.5|33530.5|33650.6|33530.6|33642.9|33522.9|12
1647496650000|2022-03-17 05:57:30|33647.9|33527.9|33649.4|33529.4|33649.8|33529.8|33647.6|33527.6|14
1647496660000|2022-03-17 05:57:40|33648.4|33528.4|33649.3|33529.3|33649.3|33529.3|33644.7|33524.7|16
1647496670000|2022-03-17 05:57:50|33649.4|33529.4|33651.2|33531.2|33651.2|33531.2|33648.1|33528.1|13
1647496680000|2022-03-17 05:58:00|33651.3|33531.3|33654.9|33534.9|33661.3|33541.3|33647.1|33527.1|19
1647496690000|2022-03-17 05:58:10|33653.4|33533.4|33651.9|33531.9|33656.7|33536.7|33651.3|33531.3|22
1647496700000|2022-03-17 05:58:20|33652.7|33532.7|33651.5|33531.5|33654.2|33534.2|33637.2|33517.2|23
1647496710000|2022-03-17 05:58:30|33650.9|33530.9|33654.5|33534.5|33654.8|33534.8|33649.5|33529.5|18
1647496720000|2022-03-17 05:58:40|33655.5|33535.5|33651.1|33531.1|33655.5|33535.5|33646.7|33526.7|20
1647496730000|2022-03-17 05:58:50|33651.5|33531.5|33651.5|33531.5|33655.6|33535.6|33649.4|33529.4|23
1647496740000|2022-03-17 05:59:00|33651.2|33531.2|33652.3|33532.3|33654.7|33534.7|33651.2|33531.2|22
1647496750000|2022-03-17 05:59:10|33654|33534|33653.4|33533.4|33654.7|33534.7|33652.4|33532.4|15
1647496760000|2022-03-17 05:59:20|33653.3|33533.3|33651.2|33531.2|33657.1|33537.1|33649.4|33529.4|15
1647496770000|2022-03-17 05:59:30|33652.3|33532.3|33652.6|33532.6|33654.3|33534.3|33650.5|33530.5|20
1647496780000|2022-03-17 05:59:40|33653.1|33533.1|33653.2|33533.2|33658.7|33538.7|33650.5|33530.5|19
1647496790000|2022-03-17 05:59:50|33653.1|33533.1|33658.6|33538.6|33661.6|33541.6|33653.1|33533.1|11
1647496800000|2022-03-17 06:00:00|33663.1|33543.1|33656.3|33536.7|33663.1|33543.1|33650.2|33530.9|33
1647496810000|2022-03-17 06:00:10|33656.6|33539.8|33648.6|33528.6|33657.1|33564.6|33614.6|33518.3|28
1647496820000|2022-03-17 06:00:20|33651.3|33531.3|33649|33529|33653.2|33533.2|33649|33529|24
1647496830000|2022-03-17 06:00:30|33648.1|33528.1|33646.5|33527.8|33651.8|33531.8|33644.9|33524.9|20
1647496840000|2022-03-17 06:00:40|33647.4|33527.4|33652.7|33532.7|33658|33546.6|33647.4|33527.4|20
1647496850000|2022-03-17 06:00:50|33652.1|33532.1|33652.6|33532.6|33655.2|33535.2|33649.9|33529.9|27
1647496860000|2022-03-17 06:01:00|33651.8|33531.8|33652.8|33532.8|33655.6|33535.6|33642.9|33526.8|28
1647496870000|2022-03-17 06:01:10|33652.7|33532.7|33655.8|33535.8|33658.1|33538.4|33652|33532.3|20
1647496880000|2022-03-17 06:01:20|33654.7|33534.7|33657|33537|33657|33537|33654.7|33534.7|11
1647496890000|2022-03-17 06:01:30|33657.2|33537.2|33651|33535.8|33657.8|33537.8|33647.5|33531.6|18
1647496900000|2022-03-17 06:01:40|33652.3|33534.7|33660.6|33540.6|33660.6|33540.6|33651.9|33534.4|16
1647496910000|2022-03-17 06:01:50|33659.7|33539.7|33657.3|33537.3|33659.7|33539.7|33656|33536|19
1647496920000|2022-03-17 06:02:00|33653.2|33533.2|33649.7|33531.1|33655|33535|33644|33530.4|13
1647496930000|2022-03-17 06:02:10|33648.2|33532.2|33650.9|33532.5|33652|33533.8|33648.2|33529.5|18
1647496940000|2022-03-17 06:02:20|33651.2|33532.8|33651.1|33531.1|33653.1|33533.5|33647.3|33529.7|20
1647496950000|2022-03-17 06:02:30|33650.4|33531.7|33656.1|33536.1|33657.5|33537.5|33649.9|33531.6|15
1647496960000|2022-03-17 06:02:40|33658.2|33538.2|33656.9|33536.9|33658.2|33565.2|33608.8|33531.9|18
1647496970000|2022-03-17 06:02:50|33652.2|33532.2|33648.2|33528.2|33655.6|33535.6|33646.3|33526.3|14
1647496980000|2022-03-17 06:03:00|33648.8|33528.8|33650.5|33530.5|33650.5|33530.5|33648.2|33528.2|14
1647496990000|2022-03-17 06:03:10|33649.5|33529.5|33649.4|33529.4|33651.1|33531.1|33647.2|33527.5|16
1647497000000|2022-03-17 06:03:20|33648.6|33530|33654.2|33534.2|33654.9|33534.9|33647.8|33529|21
1647497010000|2022-03-17 06:03:30|33655.4|33535.4|33649.6|33529.6|33655.6|33535.6|33638.7|33524.6|15
1647497020000|2022-03-17 06:03:40|33648.7|33528.7|33652.9|33532.9|33654.9|33534.9|33648.7|33528.7|15
1647497030000|2022-03-17 06:03:50|33652.3|33532.3|33652.2|33532.2|33653.6|33533.6|33650.2|33530.2|21
1647497040000|2022-03-17 06:04:00|33652.5|33532.5|33645.4|33527.3|33654.6|33534.6|33642.7|33525.5|22
1647497050000|2022-03-17 06:04:10|33645.5|33526.9|33648.1|33528.1|33648.6|33529.8|33645.4|33526.9|14
1647497060000|2022-03-17 06:04:20|33647.8|33527.8|33641.2|33529.5|33650.4|33530.5|33639.4|33527.2|15
1647497070000|2022-03-17 06:04:30|33643.4|33527.7|33643.7|33531.7|33645.9|33562.3|33611.3|33527.7|13
1647497080000|2022-03-17 06:04:40|33646.6|33527.1|33649.6|33529.6|33650.6|33561.2|33611.2|33520.4|9
1647497090000|2022-03-17 06:04:50|33650.1|33530.1|33649.3|33529.3|33650.1|33530.1|33649|33529|13
1647497100000|2022-03-17 06:05:00|33649.1|33529.1|33649.4|33529.4|33649.4|33529.4|33648.2|33528.2|16
1647497110000|2022-03-17 06:05:10|33648.9|33528.9|33644.8|33524.8|33648.9|33528.9|33643|33523.5|14
1647497120000|2022-03-17 06:05:20|33646.9|33526.9|33643.8|33523.8|33646.9|33529.5|33640.1|33520.1|25
1647497130000|2022-03-17 06:05:30|33644|33524|33644.7|33524.7|33646.1|33526.1|33643.9|33523.9|17
1647497140000|2022-03-17 06:05:40|33644.8|33524.8|33643|33523|33645.3|33525.3|33636.8|33520.2|20
1647497150000|2022-03-17 06:05:50|33642.7|33522.7|33646|33526|33646.4|33526.4|33642.6|33522.6|18
1647497160000|2022-03-17 06:06:00|33645.9|33525.9|33647.1|33527.1|33648.3|33528.3|33645.9|33525.9|15
1647497170000|2022-03-17 06:06:10|33647.2|33527.2|33649|33529|33649|33557.5|33607.4|33523.5|20
1647497180000|2022-03-17 06:06:20|33648.8|33528.8|33648.3|33530|33649.4|33565|33607|33523.4|15
1647497190000|2022-03-17 06:06:30|33649.2|33529.2|33644.1|33533|33650.6|33533|33643.1|33529.2|15
1647497200000|2022-03-17 06:06:40|33649|33529|33647.5|33527.5|33649.2|33530.4|33646.7|33526.7|13
1647497210000|2022-03-17 06:06:50|33647.3|33527.3|33645.4|33525.4|33649.2|33529.2|33643.9|33523.9|10
1647497220000|2022-03-17 06:07:00|33645.1|33525.1|33648.4|33528.6|33648.4|33529.4|33645.1|33525.1|16
1647497230000|2022-03-17 06:07:10|33647|33529.5|33648|33528|33649.6|33531.8|33647|33528|13
1647497240000|2022-03-17 06:07:20|33647.9|33527.9|33641.9|33529.9|33647.9|33560.3|33605.2|33524.3|14
1647497250000|2022-03-17 06:07:30|33644.4|33526.6|33648.3|33528.4|33648.6|33529.2|33642.1|33526.6|14
1647497260000|2022-03-17 06:07:40|33647|33528.8|33646.5|33528.2|33647|33562.1|33611.7|33527|21
1647497270000|2022-03-17 06:07:50|33646.1|33527.8|33646|33528.7|33646.8|33529.8|33644.5|33527|15
1647497280000|2022-03-17 06:08:00|33645.7|33525.7|33642.8|33532.3|33647.6|33561.8|33611.6|33525.7|13
1647497290000|2022-03-17 06:08:10|33643.6|33531.4|33647.7|33527.7|33648.7|33532.1|33643.4|33527.7|12
1647497300000|2022-03-17 06:08:20|33647.6|33527.6|33643.1|33529.6|33647.6|33529.9|33640.5|33526.6|18
1647497310000|2022-03-17 06:08:30|33607.4|33557.4|33640.5|33528.4|33644.6|33560.5|33604.3|33524.4|17
1647497320000|2022-03-17 06:08:40|33640.6|33528.9|33643.8|33529.7|33647.2|33529.7|33640.6|33526.8|13
1647497330000|2022-03-17 06:08:50|33643.4|33529.3|33651.7|33531.7|33651.8|33531.8|33642.5|33527.8|13
1647497340000|2022-03-17 06:09:00|33651.6|33531.6|33649.1|33530.1|33651.6|33557.9|33599.4|33526.5|15
1647497350000|2022-03-17 06:09:10|33648.1|33531|33648.6|33528.6|33650.5|33531.9|33648|33528.5|21
1647497360000|2022-03-17 06:09:20|33647.6|33527.6|33644.1|33526.6|33647.6|33556.2|33606.2|33521.3|29
1647497370000|2022-03-17 06:09:30|33644.8|33527.2|33645.7|33526.6|33646.4|33527.2|33644.8|33525.7|14
1647497380000|2022-03-17 06:09:40|33644.7|33527.4|33641.4|33525.5|33645.3|33528.6|33634.3|33522.4|19
1647497390000|2022-03-17 06:09:50|33640.9|33525|33645.2|33527.6|33647.6|33528|33640.8|33524.1|17
1647497400000|2022-03-17 06:10:00|33644.4|33524.4|33604.8|33554.8|33646|33554.8|33603.9|33519.2|15
1647497410000|2022-03-17 06:10:10|33636.2|33525.4|33640.9|33523.8|33644|33526.7|33636.2|33523.8|20
1647497420000|2022-03-17 06:10:20|33641|33523.9|33639.9|33525.2|33641.2|33525.5|33634.7|33521.9|17
1647497430000|2022-03-17 06:10:30|33640.7|33525.3|33607.5|33557.5|33642.4|33557.5|33606.8|33524.5|15
1647497440000|2022-03-17 06:10:40|33607.4|33557.4|33645.5|33525.5|33645.9|33557.4|33604|33522|14
1647497450000|2022-03-17 06:10:50|33643.9|33526.5|33648.8|33528.8|33648.8|33558.5|33604.9|33520.6|17
1647497460000|2022-03-17 06:11:00|33644.6|33524.6|33649.8|33532.7|33651.5|33532.7|33642.5|33524.6|25
1647497470000|2022-03-17 06:11:10|33649.5|33533.4|33645.9|33527.7|33651.8|33533.9|33645.9|33526.7|20
1647497480000|2022-03-17 06:11:20|33645.3|33527.9|33644|33527.5|33649.1|33529.1|33644|33525.3|13
1647497490000|2022-03-17 06:11:30|33645.1|33525.1|33646.1|33530.7|33648.1|33531.9|33645.1|33525.1|12
1647497500000|2022-03-17 06:11:40|33648.1|33529.6|33652.1|33532.1|33653.4|33533.4|33648.1|33529.5|21
1647497510000|2022-03-17 06:11:50|33643.8|33529.8|33613.8|33563.8|33649.7|33563.8|33613.8|33529.3|17
1647497520000|2022-03-17 06:12:00|33646.7|33532.5|33647.3|33534.7|33653.3|33564.5|33614.5|33530|12
1647497530000|2022-03-17 06:12:10|33646.6|33535.1|33649.5|33534.4|33650.7|33566.7|33615.9|33531.3|17
1647497540000|2022-03-17 06:12:20|33649.3|33535.1|33648.1|33535.1|33649.7|33564|33613.6|33532.3|11
1647497550000|2022-03-17 06:12:30|33642.6|33532.2|33651.2|33537.7|33654.9|33565.2|33614.1|33532.2|9
1647497560000|2022-03-17 06:12:40|33652.2|33536.8|33655.1|33535.1|33655.1|33539|33649.5|33534.8|9
1647497570000|2022-03-17 06:12:50|33655|33535|33650.4|33534.4|33656.9|33567.3|33615.7|33533.3|23
1647497580000|2022-03-17 06:13:00|33651.5|33531.5|33650.4|33530.4|33651.7|33532.6|33644.7|33528.8|21
1647497590000|2022-03-17 06:13:10|33650.3|33530.3|33649.3|33531|33651.5|33532.8|33647.1|33530|18
1647497600000|2022-03-17 06:13:20|33649|33531.3|33644.6|33529.8|33650.6|33565.9|33615.1|33529.7|13
1647497610000|2022-03-17 06:13:30|33614.3|33564.3|33612.7|33562.7|33647.8|33564.7|33610.2|33530.7|21
1647497620000|2022-03-17 06:13:40|33643.9|33533.5|33654.5|33534.5|33655|33563.8|33613.1|33526|25
1647497630000|2022-03-17 06:13:50|33649.7|33535.5|33612.9|33562.9|33653.2|33565.5|33612.9|33532.6|13
1647497640000|2022-03-17 06:14:00|33613.4|33563.4|33649.1|33534.5|33651.6|33564|33613.4|33531.2|16
1647497650000|2022-03-17 06:14:10|33648.9|33535|33651.3|33531.7|33651.6|33535|33648.9|33531.1|20
1647497660000|2022-03-17 06:14:20|33653.5|33533.5|33612|33562|33654|33562|33611|33532.7|15
1647497670000|2022-03-17 06:14:30|33645.1|33532.4|33653.1|33533.1|33654.3|33565.5|33615.5|33532.2|22
1647497680000|2022-03-17 06:14:40|33653.8|33533.8|33651.3|33531.3|33654.6|33534.6|33650|33530.9|18
1647497690000|2022-03-17 06:14:50|33651.4|33531.4|33611.9|33561.9|33651.6|33561.9|33611.9|33531.1|15
1647497700000|2022-03-17 06:15:00|33647.1|33527.1|33646.3|33526.3|33649.8|33529.8|33644.3|33524.3|16
1647497710000|2022-03-17 06:15:10|33646.6|33526.6|33652.4|33532.4|33652.8|33532.8|33646.5|33526.5|15
1647497720000|2022-03-17 06:15:20|33652.6|33532.6|33651.9|33531.9|33652.6|33532.6|33651.1|33531.1|15
1647497730000|2022-03-17 06:15:30|33651.8|33531.8|33645.9|33529|33652|33532|33644.2|33524.7|18
1647497740000|2022-03-17 06:15:40|33647.7|33528.8|33650.3|33530.3|33651|33531|33646.6|33528.8|16
1647497750000|2022-03-17 06:15:50|33650.5|33530.5|33652.4|33532.4|33652.8|33532.8|33650.2|33530.2|9
1647497760000|2022-03-17 06:16:00|33652.3|33532.3|33651.4|33531.4|33653.1|33533.1|33641|33527.2|19
1647497770000|2022-03-17 06:16:10|33652.2|33532.2|33651.6|33531.6|33652.2|33532.8|33649.7|33531.3|12
1647497780000|2022-03-17 06:16:20|33650.5|33531.9|33651|33531|33651.9|33531.9|33650.5|33531|15
1647497790000|2022-03-17 06:16:30|33651.2|33531.2|33647.2|33527.2|33651.6|33531.6|33642.5|33526.3|17
1647497800000|2022-03-17 06:16:40|33646.6|33526.6|33647|33528.9|33648.6|33528.9|33646.6|33526.6|11
1647497810000|2022-03-17 06:16:50|33647.1|33529.1|33650.6|33530.6|33651.2|33562.3|33609|33523.8|16
1647497820000|2022-03-17 06:17:00|33650|33530|33649.9|33530.1|33650.3|33530.6|33648.9|33529.6|10
1647497830000|2022-03-17 06:17:10|33648.9|33530.6|33608.8|33558.8|33648.9|33559.2|33607.1|33530.6|10
1647497840000|2022-03-17 06:17:20|33611.4|33561.4|33650.6|33530.6|33651.7|33561.4|33610.6|33528.1|16
1647497850000|2022-03-17 06:17:30|33650.8|33530.8|33648.5|33528.5|33651.9|33531.9|33646.8|33526.8|16
1647497860000|2022-03-17 06:17:40|33648.9|33528.9|33651.8|33531.8|33651.8|33531.8|33648.9|33528.9|19
1647497870000|2022-03-17 06:17:50|33651.2|33531.2|33647.8|33531.6|33651.5|33531.6|33645.7|33526.9|14
1647497880000|2022-03-17 06:18:00|33648.2|33528.2|33652.1|33532.1|33652.6|33532.6|33648.2|33528.2|13
1647497890000|2022-03-17 06:18:10|33652.3|33532.3|33648.9|33532|33652.3|33564.1|33611.6|33528|17
1647497900000|2022-03-17 06:18:20|33651|33531|33645.9|33527.8|33651.6|33533.6|33645.9|33527.8|18
1647497910000|2022-03-17 06:18:30|33648.3|33528.3|33650.1|33530.1|33650.1|33531.2|33647.2|33528.2|13
1647497920000|2022-03-17 06:18:40|33648.8|33530.5|33647.1|33527.1|33653.7|33533.7|33642.3|33527.1|11
1647497930000|2022-03-17 06:18:50|33650.2|33530.2|33653.1|33533.1|33653.6|33533.6|33649.6|33529.6|15
1647497940000|2022-03-17 06:19:00|33653|33533|33646.6|33526.8|33653|33561.1|33611.1|33525.9|17
1647497950000|2022-03-17 06:19:10|33647.4|33527.4|33649.4|33529.4|33649.4|33529.9|33642.1|33527.1|19
1647497960000|2022-03-17 06:19:20|33649|33529|33649.7|33529.7|33649.7|33529.7|33647.3|33528.5|17
1647497970000|2022-03-17 06:19:30|33650.2|33530.2|33647.8|33531.1|33651.3|33562.2|33612.2|33527.1|18
1647497980000|2022-03-17 06:19:40|33647.6|33530|33649.6|33529.6|33651|33531.2|33647.6|33529.1|14
1647497990000|2022-03-17 06:19:50|33650|33530|33647.7|33527.7|33652.1|33532.1|33644.4|33526.1|19
1647498000000|2022-03-17 06:20:00|33650.4|33530.4|33650.5|33530.5|33652.2|33532.2|33650.4|33530.4|18
1647498010000|2022-03-17 06:20:10|33650.6|33530.6|33652.7|33532.7|33653.1|33533.1|33650.3|33530.3|16
1647498020000|2022-03-17 06:20:20|33652.4|33532.4|33647.8|33527.8|33653.5|33533.5|33647|33527|12
1647498030000|2022-03-17 06:20:30|33648.7|33528.7|33654.8|33534.8|33655.4|33535.4|33636.4|33524.5|21
1647498040000|2022-03-17 06:20:40|33655|33535|33649|33529|33656|33562.6|33612|33528.1|20
1647498050000|2022-03-17 06:20:50|33654.4|33534.4|33654.5|33534.5|33655.3|33535.3|33653.8|33533.8|20
1647498060000|2022-03-17 06:21:00|33654.3|33534.3|33653|33533|33654.8|33534.8|33649.4|33530.8|19
1647498070000|2022-03-17 06:21:10|33653.1|33533.1|33651.7|33531.7|33653.2|33533.2|33647.4|33531.1|17
1647498080000|2022-03-17 06:21:20|33652.5|33532.5|33656|33536|33656.1|33536.5|33647.9|33532.3|17
1647498090000|2022-03-17 06:21:30|33656.1|33536.1|33653.4|33534.3|33656.1|33536.1|33645.9|33529.7|23
1647498100000|2022-03-17 06:21:40|33653|33535.3|33652.3|33532.3|33654.1|33566.1|33613.7|33532.1|16
1647498110000|2022-03-17 06:21:50|33644.9|33527.6|33653.4|33533.4|33653.4|33533.4|33644.9|33527.6|17
1647498120000|2022-03-17 06:22:00|33653.7|33533.7|33654.8|33534.8|33654.9|33534.9|33653.6|33533.6|13
1647498130000|2022-03-17 06:22:10|33654.6|33534.6|33653.5|33533.5|33654.6|33534.6|33652.7|33532.7|9
1647498140000|2022-03-17 06:22:20|33653|33533|33650.6|33533.5|33654|33534.5|33647.8|33531.4|15
1647498150000|2022-03-17 06:22:30|33650.9|33532.1|33652.5|33532.5|33652.8|33533.5|33647.4|33527.4|12
1647498160000|2022-03-17 06:22:40|33649.6|33529.6|33651.5|33531.5|33651.9|33531.9|33649.3|33529.3|17
1647498170000|2022-03-17 06:22:50|33651|33531|33648.9|33528.9|33651|33531|33647.1|33527.1|13
1647498180000|2022-03-17 06:23:00|33648.2|33528.2|33649.1|33529.1|33649.4|33529.4|33647.8|33527.8|10
1647498190000|2022-03-17 06:23:10|33648.4|33528.4|33647.4|33527.4|33649.3|33529.3|33647.1|33527.1|14
1647498200000|2022-03-17 06:23:20|33647.1|33527.1|33644.1|33524.1|33647.2|33530.2|33640.3|33524.1|15
1647498210000|2022-03-17 06:23:30|33644.2|33524.2|33642.3|33522.3|33646.9|33526.9|33641.8|33521.8|25
1647498220000|2022-03-17 06:23:40|33642.2|33522.2|33642.5|33522.5|33642.6|33522.6|33639.9|33519.9|20
1647498230000|2022-03-17 06:23:50|33642.4|33522.4|33641.2|33521.2|33642.6|33522.6|33640.6|33520.6|15
1647498240000|2022-03-17 06:24:00|33640.4|33520.4|33639.3|33519.3|33640.7|33520.7|33636.7|33516.7|12
1647498250000|2022-03-17 06:24:10|33639.2|33519.2|33641.2|33521.2|33641.5|33521.5|33636.9|33516.9|16
1647498260000|2022-03-17 06:24:20|33640.9|33520.9|33638.9|33518.9|33640.9|33520.9|33637.7|33517.7|16
1647498270000|2022-03-17 06:24:30|33639.5|33519.5|33641.1|33521.1|33641.6|33521.6|33636.8|33517.9|15
1647498280000|2022-03-17 06:24:40|33641.6|33521.6|33639.6|33519.6|33641.6|33521.6|33639|33519|10
1647498290000|2022-03-17 06:24:50|33639.2|33519.2|33639.4|33519.4|33641.6|33521.6|33638.7|33518.7|15
1647498300000|2022-03-17 06:25:00|33639.7|33519.7|33633.4|33513.4|33640.1|33520.1|33633.4|33513.4|13
1647498310000|2022-03-17 06:25:10|33626.9|33506.9|33639.4|33519.4|33642.9|33522.9|33626.9|33506.9|23
1647498320000|2022-03-17 06:25:20|33642.3|33522.3|33641.3|33521.3|33642.3|33522.3|33640.7|33520.7|21
1647498330000|2022-03-17 06:25:30|33641.1|33521.1|33636|33516|33641.1|33521.1|33632.9|33512.9|18
1647498340000|2022-03-17 06:25:40|33636.2|33516.2|33637|33517|33637.1|33517.1|33635.3|33515.3|17
1647498350000|2022-03-17 06:25:50|33636.6|33516.6|33601.3|33551.3|33637.1|33551.3|33599.6|33514.8|10
1647498360000|2022-03-17 06:26:00|33635.4|33515.4|33632.3|33512.3|33637.3|33517.3|33632.2|33512.2|20
1647498370000|2022-03-17 06:26:10|33632.6|33512.6|33630.7|33510.7|33632.6|33512.6|33627.9|33507.9|30
1647498380000|2022-03-17 06:26:20|33631|33511|33631.2|33511.2|33631.4|33511.4|33628|33508|20
1647498390000|2022-03-17 06:26:30|33630.8|33510.8|33630.4|33510.4|33631.2|33511.2|33629.5|33509.5|20
1647498400000|2022-03-17 06:26:40|33629.7|33509.7|33629|33509|33630.4|33510.4|33628.2|33508.2|14
1647498410000|2022-03-17 06:26:50|33630.1|33510.1|33628.6|33508.6|33631.3|33514.5|33624.1|33508.5|13
1647498420000|2022-03-17 06:27:00|33628|33508|33627.9|33507.9|33629.7|33509.7|33627.2|33507.2|23
1647498430000|2022-03-17 06:27:10|33627.3|33507.3|33624.4|33504.4|33627.3|33507.3|33623.8|33503.8|17
1647498440000|2022-03-17 06:27:20|33624.1|33504.1|33625.5|33505.5|33625.5|33505.5|33623.3|33503.3|15
1647498450000|2022-03-17 06:27:30|33626.5|33506.5|33624.3|33504.3|33626.6|33506.6|33624.3|33504.3|13
1647498460000|2022-03-17 06:27:40|33624.1|33504.1|33625.1|33505.1|33627.5|33507.5|33624.1|33504.1|15
1647498470000|2022-03-17 06:27:50|33624.9|33504.9|33626.1|33506.1|33626.7|33506.7|33624.7|33504.7|13
1647498480000|2022-03-17 06:28:00|33623.3|33503.3|33623.8|33503.8|33623.9|33503.9|33622.1|33502.1|11
1647498490000|2022-03-17 06:28:10|33623.3|33503.3|33624|33504|33625.6|33505.6|33623.3|33503.3|19
1647498500000|2022-03-17 06:28:20|33623.7|33503.7|33625.2|33505.2|33625.2|33505.2|33623.4|33503.4|15
1647498510000|2022-03-17 06:28:30|33624.8|33504.8|33625.5|33505.5|33626.2|33506.2|33623.3|33503.3|22
1647498520000|2022-03-17 06:28:40|33625.2|33505.2|33624.1|33504.1|33625.2|33505.2|33624|33504|13
1647498530000|2022-03-17 06:28:50|33623.8|33503.8|33624.3|33504.3|33624.7|33505|33622|33503.3|17
1647498540000|2022-03-17 06:29:00|33623.7|33503.7|33623.1|33503.1|33624.1|33504.1|33622|33502|27
1647498550000|2022-03-17 06:29:10|33623.3|33503.3|33624.3|33504.3|33624.3|33504.3|33622.5|33502.5|15
1647498560000|2022-03-17 06:29:20|33625|33505|33625.5|33505.5|33627.6|33507.6|33623.8|33503.8|21
1647498570000|2022-03-17 06:29:30|33625.2|33505.2|33626.7|33506.7|33627.5|33507.5|33624.5|33504.5|20
1647498580000|2022-03-17 06:29:40|33626.2|33506.2|33624.9|33504.9|33626.6|33507.3|33621.5|33503.8|14
1647498590000|2022-03-17 06:29:50|33624.4|33504.4|33626.8|33506.8|33628.6|33508.6|33624.4|33504.4|26
1647498600000|2022-03-17 06:30:00|33624.9|33504.9|33623|33503|33625.1|33505.1|33622.7|33502.7|16
1647498610000|2022-03-17 06:30:10|33622.5|33502.5|33622.2|33502.2|33623.1|33503.1|33621.2|33501.2|11
1647498620000|2022-03-17 06:30:20|33621.9|33501.9|33621.1|33501.1|33621.9|33501.9|33618.6|33498.6|25
1647498630000|2022-03-17 06:30:30|33621.4|33501.4|33623.1|33503.1|33623.9|33503.9|33620.2|33500.2|18
1647498640000|2022-03-17 06:30:40|33623.5|33503.5|33623.3|33503.3|33624.3|33504.3|33622.5|33502.5|21
1647498650000|2022-03-17 06:30:50|33623.1|33503.1|33625.1|33505.1|33627.1|33507.1|33622.3|33502.3|23
1647498660000|2022-03-17 06:31:00|33623.3|33503.3|33624.5|33504.5|33625.6|33505.6|33623.3|33503.3|23
1647498670000|2022-03-17 06:31:10|33624.8|33504.8|33624.6|33504.6|33625.4|33505.4|33623.7|33503.7|13
1647498680000|2022-03-17 06:31:20|33625.2|33505.2|33627.3|33507.3|33627.8|33507.8|33624.3|33504.3|14
1647498690000|2022-03-17 06:31:30|33626.9|33506.9|33627|33507|33628.6|33508.6|33624.5|33504.5|19
1647498700000|2022-03-17 06:31:40|33625.7|33505.7|33627.7|33507.7|33629.9|33509.9|33624.8|33504.8|11
1647498710000|2022-03-17 06:31:50|33627.8|33507.8|33629.4|33509.4|33634.3|33545|33593.9|33507.8|30
1647498720000|2022-03-17 06:32:00|33629.8|33509.8|33630.7|33510.7|33631|33511|33628.6|33508.6|21
1647498730000|2022-03-17 06:32:10|33631.2|33511.2|33632.6|33512.6|33632.6|33512.6|33630.3|33510.3|18
1647498740000|2022-03-17 06:32:20|33633|33513|33632.3|33512.3|33634|33514|33632.2|33512.2|18
1647498750000|2022-03-17 06:32:30|33632.4|33512.4|33633|33513|33634|33514|33632.3|33512.3|20
1647498760000|2022-03-17 06:32:40|33632.9|33512.9|33631.7|33511.7|33633|33513|33631.7|33511.7|14
1647498770000|2022-03-17 06:32:50|33631.8|33511.8|33631.1|33511.1|33635|33515|33629.7|33509.7|16
1647498780000|2022-03-17 06:33:00|33630|33510|33633.4|33513.4|33633.4|33513.4|33630|33510|14
1647498790000|2022-03-17 06:33:10|33632.9|33512.9|33634.8|33514.8|33635.5|33515.5|33632.9|33512.9|17
1647498800000|2022-03-17 06:33:20|33634.9|33514.9|33630.6|33510.6|33635.6|33515.6|33629.6|33509.6|16
1647498810000|2022-03-17 06:33:30|33630.4|33510.4|33628.8|33508.8|33630.4|33513.6|33625.7|33507.5|19
1647498820000|2022-03-17 06:33:40|33629.3|33509.3|33627.4|33507.4|33629.3|33509.3|33627|33507|18
1647498830000|2022-03-17 06:33:50|33627.5|33507.5|33626.7|33506.7|33628.3|33508.3|33626.7|33506.7|10
1647498840000|2022-03-17 06:34:00|33626.4|33506.4|33625.7|33505.7|33627.2|33507.2|33624.8|33504.8|18
1647498850000|2022-03-17 06:34:10|33626.1|33506.1|33627.1|33507.1|33628|33508|33625.7|33505.7|13
1647498860000|2022-03-17 06:34:20|33627.8|33507.8|33627.7|33507.7|33627.8|33507.8|33625.7|33505.7|9
1647498870000|2022-03-17 06:34:30|33627.5|33507.5|33627.5|33507.5|33628.2|33508.2|33626.6|33506.6|11
1647498880000|2022-03-17 06:34:40|33626.9|33506.9|33623.6|33503.6|33626.9|33506.9|33623.5|33503.5|15
1647498890000|2022-03-17 06:34:50|33622.9|33502.9|33622.7|33502.7|33623.3|33503.3|33622.3|33502.3|11
1647498900000|2022-03-17 06:35:00|33622.8|33502.8|33599.1|33479.1|33622.8|33502.8|33595.7|33475.7|26
1647498910000|2022-03-17 06:35:10|33598.4|33478.4|33559.3|33509.3|33620.8|33509.7|33555.6|33478.3|22
1647498920000|2022-03-17 06:35:20|33558.8|33508.8|33588.4|33468.8|33588.4|33509.6|33549.1|33466.5|24
1647498930000|2022-03-17 06:35:30|33588.8|33469|33583.2|33463.2|33588.8|33504|33552.4|33462.8|23
1647498940000|2022-03-17 06:35:40|33584|33464|33592.3|33472.3|33594.3|33478.4|33583.9|33463.9|26
1647498950000|2022-03-17 06:35:50|33592.5|33472.5|33593.9|33478.3|33598.1|33478.3|33590.7|33470.7|21
1647498960000|2022-03-17 06:36:00|33594.7|33476.1|33596.4|33476.4|33597.5|33477.5|33593.9|33475.7|22
1647498970000|2022-03-17 06:36:10|33597|33477|33596.9|33478.1|33599.8|33479.8|33596.7|33477|9
1647498980000|2022-03-17 06:36:20|33598.9|33478.9|33593.8|33483|33598.9|33510.9|33560.9|33475.9|16
1647498990000|2022-03-17 06:36:30|33597.1|33481.9|33597.2|33484|33599.1|33484|33594.8|33477|17
1647499000000|2022-03-17 06:36:40|33595.3|33482.8|33596.3|33483.8|33599.4|33483.8|33592.5|33476.7|20
1647499010000|2022-03-17 06:36:50|33599.1|33482.2|33597.4|33481.7|33600.7|33483.6|33596.3|33480.1|19
1647499020000|2022-03-17 06:37:00|33596.9|33482.8|33600.5|33480.5|33602.4|33483.8|33596.6|33480.5|14
1647499030000|2022-03-17 06:37:10|33600.8|33480.8|33600|33480|33603.1|33483.1|33599.4|33479.4|16
1647499040000|2022-03-17 06:37:20|33600.8|33480.8|33601.6|33482.7|33603.3|33520.1|33570.1|33478.6|15
1647499050000|2022-03-17 06:37:30|33604|33484|33603.3|33487.6|33605.5|33487.6|33600.8|33483.3|14
1647499060000|2022-03-17 06:37:40|33606.8|33486.8|33602.7|33487|33606.8|33487.6|33600.8|33484.9|9
1647499070000|2022-03-17 06:37:50|33603.7|33487.3|33565.9|33515.9|33603.7|33516.5|33565.9|33479.3|13
1647499080000|2022-03-17 06:38:00|33566.5|33516.5|33600.6|33485.9|33603|33517.7|33565.9|33484|12
1647499090000|2022-03-17 06:38:10|33603.8|33490.4|33602.1|33487.3|33606.8|33519.7|33566.7|33479.8|15
1647499100000|2022-03-17 06:38:20|33602.7|33489.1|33603.3|33487.6|33605.3|33519.5|33569.5|33480.9|18
1647499110000|2022-03-17 06:38:30|33602.6|33487.9|33596.8|33484.9|33604.1|33519|33569|33481.6|20
1647499120000|2022-03-17 06:38:40|33596.9|33485|33598.4|33478.6|33598.4|33515.9|33565.9|33478.4|9
1647499130000|2022-03-17 06:38:50|33597.9|33481.5|33596.8|33476.8|33597.9|33531.7|33547.3|33474.7|21
1647499140000|2022-03-17 06:39:00|33597.3|33477.3|33597.8|33477.8|33597.8|33477.8|33592.2|33472.2|15
1647499150000|2022-03-17 06:39:10|33598.9|33478.9|33601.6|33481.6|33601.6|33486.5|33596.5|33478.6|17
1647499160000|2022-03-17 06:39:20|33601.5|33481.5|33601.4|33481.8|33603|33485.8|33598.3|33480.7|18
1647499170000|2022-03-17 06:39:30|33602.2|33482.2|33568.8|33518.8|33602.2|33518.8|33568.8|33482|13
1647499180000|2022-03-17 06:39:40|33568.4|33518.4|33599.7|33488.9|33600.7|33518.4|33566.5|33484.9|11
1647499190000|2022-03-17 06:39:50|33570|33520|33597.3|33483.2|33600.7|33520.8|33569.2|33480.1|12
1647499200000|2022-03-17 06:40:00|33597.2|33484.4|33568.4|33518.4|33601|33518.5|33568.4|33483|11
1647499210000|2022-03-17 06:40:10|33567.8|33517.8|33597.6|33480.4|33600.4|33519.4|33567.6|33479.5|12
1647499220000|2022-03-17 06:40:20|33598.8|33481.1|33599.8|33480.3|33600.4|33482.2|33596.3|33479.7|14
1647499230000|2022-03-17 06:40:30|33601|33480.5|33570.9|33520.9|33601|33522.3|33570.9|33476.8|14
1647499240000|2022-03-17 06:40:40|33565|33515|33567.6|33517.6|33568.9|33518.9|33565|33515|7
1647499250000|2022-03-17 06:40:50|33602.9|33482.9|33598|33483.3|33602.9|33517|33567|33479.5|19
1647499260000|2022-03-17 06:41:00|33598.5|33484.7|33601.5|33486.1|33602.7|33487.3|33598.5|33483.6|21
1647499270000|2022-03-17 06:41:10|33600.7|33488.1|33603.5|33485.3|33604.7|33488.1|33599.8|33483.2|12
1647499280000|2022-03-17 06:41:20|33603.8|33483.8|33601.2|33486.8|33605.7|33523.3|33573.3|33483.4|16
1647499290000|2022-03-17 06:41:30|33601.7|33483.7|33597|33482.2|33603.3|33484.7|33597|33480.5|14
1647499300000|2022-03-17 06:41:40|33596.8|33480.6|33597.2|33483.2|33601.7|33517.9|33566.4|33480.3|27
1647499310000|2022-03-17 06:41:50|33596.9|33482.9|33599.6|33479.6|33599.6|33482.9|33595.5|33477.5|17
1647499320000|2022-03-17 06:42:00|33600.7|33480.7|33599.2|33479.2|33601.4|33481.4|33597.3|33478.7|14
1647499330000|2022-03-17 06:42:10|33598.7|33478.7|33601|33485.7|33601|33517.9|33566.3|33478.7|22
1647499340000|2022-03-17 06:42:20|33602.2|33484.1|33599.4|33482.4|33602.2|33517.6|33567.6|33479|20
1647499350000|2022-03-17 06:42:30|33601.1|33481.6|33595.8|33483.7|33601.5|33516.6|33565.4|33479|19
1647499360000|2022-03-17 06:42:40|33595.9|33483.3|33597.8|33481.9|33599.9|33515.6|33565.6|33478.7|16
1647499370000|2022-03-17 06:42:50|33595.7|33480.4|33596.3|33476.3|33597|33514.8|33564.4|33475.7|12
1647499380000|2022-03-17 06:43:00|33595.6|33475.6|33595.7|33478.1|33597.3|33478.7|33593.7|33475.6|19
1647499390000|2022-03-17 06:43:10|33595|33479.1|33593.3|33474.3|33597.5|33479.7|33591.7|33473.2|16
1647499400000|2022-03-17 06:43:20|33594.3|33474.2|33592.1|33472.1|33600.8|33512.8|33561.2|33472.1|19
1647499410000|2022-03-17 06:43:30|33593|33473.1|33594.5|33477.7|33595.2|33479|33590.4|33473.1|19
1647499420000|2022-03-17 06:43:40|33594.1|33477.3|33561.2|33511.2|33594.8|33513.1|33561.2|33476.9|16
1647499430000|2022-03-17 06:43:50|33590.7|33480.5|33589|33474.9|33591.6|33509.3|33558.7|33474.9|17
1647499440000|2022-03-17 06:44:00|33590.1|33473.6|33589.9|33470|33594|33474|33588.6|33468.6|21
1647499450000|2022-03-17 06:44:10|33590.4|33470.4|33594.9|33477.1|33597.3|33527.9|33544.7|33469.6|20
1647499460000|2022-03-17 06:44:20|33590.7|33470.7|33591.5|33475.5|33593|33476.9|33587.4|33470.3|17
1647499470000|2022-03-17 06:44:30|33591.7|33475.6|33561|33511|33592|33512.2|33559.9|33474.7|13
1647499480000|2022-03-17 06:44:40|33559.3|33509.3|33590.8|33475.1|33591.1|33510.1|33559.1|33474.5|10
1647499490000|2022-03-17 06:44:50|33591.5|33476.7|33593|33473.5|33593.8|33477.4|33590.8|33473.3|18
1647499500000|2022-03-17 06:45:00|33593.2|33473.2|33562.2|33512.2|33597.5|33513.4|33561.4|33473.2|20
1647499510000|2022-03-17 06:45:10|33595.9|33478.3|33595.5|33481.2|33596.9|33513.6|33563.3|33475.9|17
1647499520000|2022-03-17 06:45:20|33594.2|33481.9|33590.2|33479|33594.3|33514.5|33560.7|33479|24
1647499530000|2022-03-17 06:45:30|33589.9|33478.7|33590.2|33474.9|33592.1|33510.6|33557.6|33474.9|22
1647499540000|2022-03-17 06:45:40|33591.1|33473.6|33589.8|33475.7|33591.2|33477.2|33588.9|33473.6|18
1647499550000|2022-03-17 06:45:50|33591.9|33476.1|33559|33509|33592.8|33521.1|33541.1|33471.2|17
1647499560000|2022-03-17 06:46:00|33560.8|33510.8|33558.9|33508.9|33593.2|33510.8|33556|33471.1|20
1647499570000|2022-03-17 06:46:10|33559.1|33509.1|33590.2|33476.2|33592|33510.3|33556.6|33469.8|19
1647499580000|2022-03-17 06:46:20|33589.3|33469.4|33558.9|33508.9|33592.8|33508.9|33558.9|33469.4|15
1647499590000|2022-03-17 06:46:30|33590.1|33479|33588.8|33477.8|33591.1|33509|33558.3|33474.4|14
1647499600000|2022-03-17 06:46:40|33554.1|33478.7|33591.9|33473|33591.9|33504.8|33553.8|33471.3|12
1647499610000|2022-03-17 06:46:50|33584.9|33468|33547|33497|33585.2|33505.7|33546.4|33462.4|17
1647499620000|2022-03-17 06:47:00|33546.7|33496.7|33575.5|33461.6|33589.3|33508|33546.1|33460.6|18
1647499630000|2022-03-17 06:47:10|33572.6|33460.1|33584.6|33464.6|33591.1|33500.3|33550.3|33460.1|19
1647499640000|2022-03-17 06:47:20|33586.1|33466.1|33579.1|33468.8|33586.1|33500.2|33550.2|33461.4|18
1647499650000|2022-03-17 06:47:30|33579.4|33466.9|33580.3|33468.9|33581.6|33499.9|33549.9|33466.5|14
1647499660000|2022-03-17 06:47:40|33587.3|33469.6|33581.7|33461.7|33587.3|33469.6|33580.9|33461.7|12
1647499670000|2022-03-17 06:47:50|33582.4|33462.4|33581.2|33469.1|33585.1|33472.8|33581.2|33461.3|9
1647499680000|2022-03-17 06:48:00|33580.9|33469.6|33581.6|33469.9|33583.3|33503.8|33551.9|33466.9|13
1647499690000|2022-03-17 06:48:10|33581.9|33469.7|33588.8|33468.8|33589.6|33502.9|33548|33467.8|20
1647499700000|2022-03-17 06:48:20|33588.3|33468.3|33588.1|33468.1|33593|33473|33587.6|33467.6|16
1647499710000|2022-03-17 06:48:30|33588|33468|33584.2|33469|33588.9|33469.8|33584.2|33467.1|19
1647499720000|2022-03-17 06:48:40|33586.1|33468.7|33585.5|33465.5|33586.8|33468.7|33583.3|33464.3|16
1647499730000|2022-03-17 06:48:50|33584.5|33464.5|33589.1|33469.1|33594.7|33508.8|33554.8|33464.5|28
1647499740000|2022-03-17 06:49:00|33588.4|33468.4|33582.2|33469.9|33591.7|33473.8|33582.2|33467|31
1647499750000|2022-03-17 06:49:10|33585.9|33469.7|33586.4|33468.3|33589|33470.9|33584|33468.3|14
1647499760000|2022-03-17 06:49:20|33588.1|33468.6|33585.5|33466.6|33588.2|33470|33583.6|33466.6|16
1647499770000|2022-03-17 06:49:30|33587.2|33467.2|33550.1|33500.1|33587.2|33503.1|33550.1|33466.8|11
1647499780000|2022-03-17 06:49:40|33548.2|33498.2|33590.1|33470.1|33593|33498.2|33548.2|33466.9|25
1647499790000|2022-03-17 06:49:50|33589.1|33469.1|33586.1|33471.4|33589.7|33504.4|33552.7|33466.9|19
1647499800000|2022-03-17 06:50:00|33588|33472.6|33581.7|33467.9|33588|33501.9|33550.2|33467.9|16
1647499810000|2022-03-17 06:50:10|33580.7|33468.8|33585.1|33467.9|33587|33469.5|33580.7|33467.7|17
1647499820000|2022-03-17 06:50:20|33583.5|33467.4|33585.5|33465.5|33586.9|33467.8|33583.4|33465.4|20
1647499830000|2022-03-17 06:50:30|33585.1|33465.1|33579.7|33460.9|33587|33499.6|33545.2|33460.9|19
1647499840000|2022-03-17 06:50:40|33581.4|33464.3|33553.6|33503.6|33587.9|33516.2|33530.8|33464.3|19
1647499850000|2022-03-17 06:50:50|33579.9|33466.2|33585.5|33465.5|33587.6|33467.7|33579.9|33464|22
1647499860000|2022-03-17 06:51:00|33579.5|33468.4|33580.4|33466.4|33586.8|33468.4|33579.3|33462.3|21
1647499870000|2022-03-17 06:51:10|33578.5|33468.1|33576.5|33458.7|33583.6|33497.9|33547.9|33458.3|18
1647499880000|2022-03-17 06:51:20|33544.3|33494.3|33576.3|33461.8|33578.9|33494.5|33544.3|33461.2|24
1647499890000|2022-03-17 06:51:30|33577.7|33461.3|33545.4|33495.4|33577.7|33495.4|33544.3|33461.3|14
1647499900000|2022-03-17 06:51:40|33545.9|33495.9|33576.7|33463|33580.9|33495.9|33538.5|33462.2|18
1647499910000|2022-03-17 06:51:50|33576.2|33461.8|33522.9|33502.9|33580.5|33503.5|33522.9|33461.8|17
1647499920000|2022-03-17 06:52:00|33532.7|33512.7|33550.2|33500.2|33587|33512.7|33532.7|33460.9|27
1647499930000|2022-03-17 06:52:10|33583.4|33469.5|33576.4|33463.7|33583.4|33499.1|33544|33463.7|23
1647499940000|2022-03-17 06:52:20|33546.6|33496.6|33547.9|33497.9|33579.4|33498.4|33546.6|33466.8|17
1647499950000|2022-03-17 06:52:30|33548.8|33498.8|33545.3|33495.3|33578.6|33498.8|33544.2|33464.5|20
1647499960000|2022-03-17 06:52:40|33543.8|33493.8|33587|33467|33587|33498.5|33543.8|33462|15
1647499970000|2022-03-17 06:52:50|33586.4|33466.4|33573.7|33459.1|33586.4|33466.4|33572.3|33458.3|22
1647499980000|2022-03-17 06:53:00|33575.3|33459|33579.6|33459.6|33581|33461|33573.6|33458.8|23
1647499990000|2022-03-17 06:53:10|33579.4|33459.4|33544.2|33494.2|33580.2|33496.6|33543.5|33459.3|16
1647500000000|2022-03-17 06:53:20|33543.5|33493.5|33547.3|33497.3|33579.2|33497.5|33542.9|33463.5|15
1647500010000|2022-03-17 06:53:30|33547.1|33497.1|33579.9|33463.3|33584.1|33498.1|33541.5|33463.3|16
1647500020000|2022-03-17 06:53:40|33585.8|33465.8|33578.4|33463.3|33585.8|33508.5|33528.5|33461.2|26
1647500030000|2022-03-17 06:53:50|33577.5|33465.3|33576.7|33464.3|33584.8|33466.5|33575|33463.3|18
1647500040000|2022-03-17 06:54:00|33582.1|33465.2|33544.4|33494.4|33583.8|33498.9|33544.4|33463.1|18
1647500050000|2022-03-17 06:54:10|33541.6|33491.6|33583.7|33466.8|33585.8|33497.9|33541.6|33465.2|19
1647500060000|2022-03-17 06:54:20|33583.3|33466.4|33584.2|33467.3|33586.5|33468.6|33581.5|33466.1|18
1647500070000|2022-03-17 06:54:30|33584.6|33467.7|33584.9|33466.4|33588.5|33506.5|33548.3|33465.3|24
1647500080000|2022-03-17 06:54:40|33578.2|33465|33586.5|33466.5|33586.5|33469.6|33578.2|33465|15
1647500090000|2022-03-17 06:54:50|33584.3|33465.7|33586.2|33466.2|33586.7|33500.1|33549.1|33465.3|22
1647500100000|2022-03-17 06:55:00|33586|33466|33583.1|33463.1|33588.7|33468.7|33583.1|33463.1|18
1647500110000|2022-03-17 06:55:10|33581.2|33461.2|33580.4|33460.4|33584.8|33464.8|33580.4|33460.4|14
1647500120000|2022-03-17 06:55:20|33579|33459|33584.2|33464.3|33584.2|33465.5|33579|33459|13
1647500130000|2022-03-17 06:55:30|33584|33459.5|33577.6|33457.6|33584.3|33464.3|33577.6|33457.6|22
1647500140000|2022-03-17 06:55:40|33577.8|33457.8|33583.4|33463.4|33588.8|33468.8|33576.9|33456.9|20
1647500150000|2022-03-17 06:55:50|33579.7|33459.7|33576.2|33456.2|33581.6|33461.6|33571.5|33451.5|28
1647500160000|2022-03-17 06:56:00|33574.8|33454.8|33570.1|33450.1|33576.7|33456.7|33569.7|33449.7|27
1647500170000|2022-03-17 06:56:10|33571|33451|33570.4|33450.4|33572.1|33452.1|33570.4|33450.4|23
1647500180000|2022-03-17 06:56:20|33570.7|33450.7|33568.2|33448.2|33571.1|33451.7|33567.4|33447.4|21
1647500190000|2022-03-17 06:56:30|33567.3|33447.3|33568.6|33448.6|33570|33486.6|33536.6|33432.5|23
1647500200000|2022-03-17 06:56:40|33568.8|33448.8|33569.5|33449.5|33569.8|33481.4|33531.4|33439.9|28
1647500210000|2022-03-17 06:56:50|33567.7|33447.7|33570.7|33450.7|33574.5|33455.1|33567.7|33447.7|31
1647500220000|2022-03-17 06:57:00|33571.6|33451.6|33573.2|33453.2|33575.1|33455.1|33570.3|33450.3|27
1647500230000|2022-03-17 06:57:10|33574.2|33454.2|33573.7|33453.7|33576.2|33456.2|33573.7|33453.7|15
1647500240000|2022-03-17 06:57:20|33575.1|33455.1|33573.5|33453.5|33575.5|33456.7|33571.9|33451.9|16
1647500250000|2022-03-17 06:57:30|33572.5|33452.5|33577.2|33457.2|33577.7|33458.9|33572.5|33452.5|19
1647500260000|2022-03-17 06:57:40|33577.5|33457.5|33571.9|33451.9|33579.3|33459.3|33570.9|33450.9|19
1647500270000|2022-03-17 06:57:50|33570.9|33450.9|33574.3|33454.3|33577.2|33457.2|33570.9|33450.9|23
1647500280000|2022-03-17 06:58:00|33575.3|33455.3|33523.4|33473.4|33578.6|33478.1|33523.4|33431.5|28
1647500290000|2022-03-17 06:58:10|33526.3|33476.3|33504.4|33484.4|33526.3|33485.8|33503.9|33470.5|29
1647500300000|2022-03-17 06:58:20|33503.9|33483.9|33562.7|33442.7|33562.7|33505.8|33503.3|33431.6|29
1647500310000|2022-03-17 06:58:30|33564.1|33444.1|33565.3|33445.3|33568.4|33448.4|33554.1|33434.1|27
1647500320000|2022-03-17 06:58:40|33565.6|33445.6|33566.2|33446.2|33568.1|33448.1|33563.5|33443.5|15
1647500330000|2022-03-17 06:58:50|33563.6|33443.6|33561.2|33450.5|33566.8|33481.6|33531|33443.6|20
1647500340000|2022-03-17 06:59:00|33562.6|33452.3|33523.7|33503.7|33563.2|33505.8|33522.4|33451.1|26
1647500350000|2022-03-17 06:59:10|33524.6|33504.6|33524.5|33504.5|33524.8|33504.8|33520.2|33500.2|23
1647500360000|2022-03-17 06:59:20|33521.9|33501.9|33523|33503|33524.8|33504.8|33521.9|33501.9|18
1647500370000|2022-03-17 06:59:30|33524.5|33504.5|33521|33501|33524.5|33504.5|33519.8|33499.8|19
1647500380000|2022-03-17 06:59:40|33521.1|33501.1|33539.4|33489.4|33566.8|33505|33520.8|33446.8|16
1647500390000|2022-03-17 06:59:50|33565.7|33451.9|33566.1|33454.2|33567.7|33454.2|33565.5|33446.6|12
1647500400000|2022-03-17 07:00:00|33535|33485|33522.3|33502.3|33535|33502.8|33521|33485|26
1647500410000|2022-03-17 07:00:10|33522.4|33502.4|33524.4|33504.4|33524.4|33504.4|33521.6|33501.6|21
1647500420000|2022-03-17 07:00:20|33523.1|33503.1|33521.6|33501.6|33523.5|33503.5|33519.9|33499.9|32
1647500430000|2022-03-17 07:00:30|33521.5|33501.5|33519|33499|33522.1|33502.1|33518.7|33498.7|28
1647500440000|2022-03-17 07:00:40|33519.1|33499.1|33519.8|33499.8|33520.6|33500.6|33517.7|33497.7|20
1647500450000|2022-03-17 07:00:50|33519.9|33499.9|33518.6|33498.6|33520.8|33500.8|33518|33498|22
1647500460000|2022-03-17 07:01:00|33518.5|33498.5|33516.7|33496.7|33518.5|33498.5|33515.5|33495.5|27
1647500470000|2022-03-17 07:01:10|33516.6|33496.6|33493.4|33473.4|33517.1|33497.1|33483.7|33463.7|30
1647500480000|2022-03-17 07:01:20|33491|33471|33497.2|33477.2|33500.5|33480.5|33490.7|33470.7|32
1647500490000|2022-03-17 07:01:30|33499.9|33479.9|33498.7|33478.7|33500.1|33480.1|33497|33477|24
1647500500000|2022-03-17 07:01:40|33497.5|33477.5|33487.5|33467.5|33499.4|33479.4|33487.5|33467.5|31
1647500510000|2022-03-17 07:01:50|33487.9|33467.9|33488.7|33468.7|33488.7|33468.7|33484.3|33464.3|34
1647500520000|2022-03-17 07:02:00|33488.6|33468.6|33485.6|33465.6|33488.9|33468.9|33485.6|33465.6|24
1647500530000|2022-03-17 07:02:10|33485.7|33465.7|33487|33467|33487.9|33467.9|33484.3|33464.3|23
1647500540000|2022-03-17 07:02:20|33487.1|33467.1|33486.1|33466.1|33488.2|33468.2|33484.4|33464.4|33
1647500550000|2022-03-17 07:02:30|33486.4|33466.4|33489.2|33469.2|33490.9|33470.9|33486.4|33466.4|27
1647500560000|2022-03-17 07:02:40|33488.8|33468.8|33491.2|33471.2|33492.8|33472.8|33488.6|33468.6|32
1647500570000|2022-03-17 07:02:50|33491.4|33471.4|33488.7|33468.7|33494.8|33474.8|33488.7|33468.7|27
1647500580000|2022-03-17 07:03:00|33489.3|33469.3|33488.7|33468.7|33489.3|33469.3|33486.6|33466.6|16
1647500590000|2022-03-17 07:03:10|33488.5|33468.5|33494.5|33474.5|33495.7|33475.7|33488.5|33468.5|18
1647500600000|2022-03-17 07:03:20|33495.7|33475.7|33499|33479|33500.9|33480.9|33493.9|33473.9|25
1647500610000|2022-03-17 07:03:30|33500.6|33480.6|33499.7|33479.7|33501.1|33481.1|33499.2|33479.2|22
1647500620000|2022-03-17 07:03:40|33499.8|33479.8|33499.5|33479.5|33499.8|33479.8|33497.7|33477.7|20
1647500630000|2022-03-17 07:03:50|33499.9|33479.9|33497.6|33477.6|33501.9|33481.9|33497.6|33477.6|22
1647500640000|2022-03-17 07:04:00|33496.8|33476.8|33496.5|33476.5|33497.1|33477.1|33495.7|33475.7|12
1647500650000|2022-03-17 07:04:10|33496.4|33476.4|33495|33475|33497.6|33477.6|33492.6|33472.6|30
1647500660000|2022-03-17 07:04:20|33495.8|33475.8|33494.7|33474.7|33496.9|33476.9|33493.9|33473.9|30
1647500670000|2022-03-17 07:04:30|33495.2|33475.2|33496.9|33476.9|33497|33477|33491|33471|25
1647500680000|2022-03-17 07:04:40|33496.6|33476.6|33490.5|33470.5|33496.8|33476.8|33489.6|33469.6|26
1647500690000|2022-03-17 07:04:50|33490.2|33470.2|33499|33479|33500.4|33480.4|33490.2|33470.2|25
1647500700000|2022-03-17 07:05:00|33499.1|33479.1|33495|33475|33499.1|33479.1|33494.6|33474.6|24
1647500710000|2022-03-17 07:05:10|33494.9|33474.9|33497.2|33477.2|33497.7|33477.7|33494.9|33474.9|22
1647500720000|2022-03-17 07:05:20|33496.7|33476.7|33494.9|33474.9|33498.2|33478.2|33488.5|33468.5|23
1647500730000|2022-03-17 07:05:30|33493.8|33473.8|33500.5|33480.5|33501|33481|33492.1|33472.1|35
1647500740000|2022-03-17 07:05:40|33501.7|33481.7|33496.7|33476.7|33501.7|33481.7|33496.6|33476.6|26
1647500750000|2022-03-17 07:05:50|33497.4|33477.4|33492|33472|33498|33478|33491.7|33471.7|29
1647500760000|2022-03-17 07:06:00|33491.3|33471.3|33491.7|33471.7|33492.7|33472.7|33491.2|33471.2|25
1647500770000|2022-03-17 07:06:10|33491.5|33471.5|33488.1|33468.1|33492.4|33472.4|33487.9|33467.9|24
1647500780000|2022-03-17 07:06:20|33488.6|33468.6|33492.8|33472.8|33492.8|33472.8|33486.7|33466.7|20
1647500790000|2022-03-17 07:06:30|33493.7|33473.7|33493.3|33473.3|33493.9|33473.9|33492.4|33472.4|18
1647500800000|2022-03-17 07:06:40|33493.2|33473.2|33491.1|33471.1|33493.8|33473.8|33488.3|33468.3|20
1647500810000|2022-03-17 07:06:50|33491.5|33471.5|33489.2|33469.2|33491.7|33471.7|33488.1|33468.1|18
1647500820000|2022-03-17 07:07:00|33490.5|33470.5|33490.9|33470.9|33492.1|33472.1|33490.5|33470.5|22
1647500830000|2022-03-17 07:07:10|33491|33471|33491.1|33471.1|33491.3|33471.3|33490.8|33470.8|16
1647500840000|2022-03-17 07:07:20|33490.9|33470.9|33491|33471|33491.3|33471.3|33490|33470|17
1647500850000|2022-03-17 07:07:30|33490.7|33470.7|33488|33468|33491.9|33471.9|33487.5|33467.5|22
1647500860000|2022-03-17 07:07:40|33487.6|33467.6|33490.2|33470.2|33491|33471|33486.2|33466.2|31
1647500870000|2022-03-17 07:07:50|33489.8|33469.8|33487.7|33467.7|33489.8|33469.8|33487.5|33467.5|16
1647500880000|2022-03-17 07:08:00|33487.6|33467.6|33485.5|33465.5|33487.8|33467.8|33484.8|33464.8|21
1647500890000|2022-03-17 07:08:10|33484.5|33464.5|33485.3|33465.3|33485.5|33465.5|33484.5|33464.5|18
1647500900000|2022-03-17 07:08:20|33485.1|33465.1|33487.2|33467.2|33490.4|33470.4|33485.1|33465.1|23
1647500910000|2022-03-17 07:08:30|33486.9|33466.9|33491.4|33471.4|33493.9|33473.9|33485.2|33465.2|18
1647500920000|2022-03-17 07:08:40|33490|33470|33491.2|33471.2|33492.7|33472.7|33489.9|33469.9|17
1647500930000|2022-03-17 07:08:50|33491.3|33471.3|33489.5|33469.5|33491.3|33471.3|33488.6|33468.6|11
1647500940000|2022-03-17 07:09:00|33491|33471|33489.6|33469.6|33492.5|33472.5|33489.3|33469.3|17
1647500950000|2022-03-17 07:09:10|33490.8|33470.8|33494.5|33474.5|33496|33476|33490.8|33470.8|23
1647500960000|2022-03-17 07:09:20|33491.8|33471.8|33494.3|33474.3|33495.2|33475.2|33489.7|33469.7|29
1647500970000|2022-03-17 07:09:30|33493.6|33473.6|33492.2|33472.2|33493.6|33473.6|33491.7|33471.7|25
1647500980000|2022-03-17 07:09:40|33492.1|33472.1|33494|33474|33494.2|33474.2|33490.6|33470.6|20
1647500990000|2022-03-17 07:09:50|33495.1|33475.1|33495.8|33475.8|33495.9|33475.9|33493.7|33473.7|24
1647501000000|2022-03-17 07:10:00|33496.3|33476.3|33496.5|33476.5|33499.5|33479.5|33495.4|33475.4|24
1647501010000|2022-03-17 07:10:10|33493.2|33473.2|33493.5|33473.5|33494.2|33474.2|33492.9|33472.9|21
1647501020000|2022-03-17 07:10:20|33493.6|33473.6|33495.8|33475.8|33496.8|33476.8|33493.6|33473.6|26
1647501030000|2022-03-17 07:10:30|33495.6|33475.6|33498.1|33478.1|33498.1|33478.1|33495.6|33475.6|15
1647501040000|2022-03-17 07:10:40|33498.3|33478.3|33497.4|33477.4|33498.3|33478.3|33497.1|33477.1|7
1647501050000|2022-03-17 07:10:50|33494.5|33474.5|33492.7|33472.7|33495.4|33475.4|33492|33472|20
1647501060000|2022-03-17 07:11:00|33493|33473|33488.2|33468.2|33493|33473|33487.9|33467.9|25
1647501070000|2022-03-17 07:11:10|33488.4|33468.4|33488.5|33468.5|33489.1|33469.1|33486.5|33466.5|18
1647501080000|2022-03-17 07:11:20|33488.7|33468.7|33489.9|33469.9|33490.1|33470.1|33488.7|33468.7|10
1647501090000|2022-03-17 07:11:30|33489.6|33469.6|33493.1|33473.1|33493.7|33473.7|33488.9|33468.9|23
1647501100000|2022-03-17 07:11:40|33493.7|33473.7|33497.7|33477.7|33497.8|33477.8|33492.9|33472.9|21
1647501110000|2022-03-17 07:11:50|33498|33478|33495.9|33475.9|33498.3|33478.3|33495.6|33475.6|25
1647501120000|2022-03-17 07:12:00|33495.7|33475.7|33495.8|33475.8|33496.1|33476.1|33495.4|33475.4|13
1647501130000|2022-03-17 07:12:10|33495.7|33475.7|33495|33475|33497.5|33477.5|33494.8|33474.8|15
1647501140000|2022-03-17 07:12:20|33494.8|33474.8|33498.1|33478.1|33498.2|33478.2|33494.4|33474.4|22
1647501150000|2022-03-17 07:12:30|33498|33478|33496.4|33476.4|33498.1|33478.1|33494.8|33474.8|22
1647501160000|2022-03-17 07:12:40|33496.1|33476.1|33496.2|33476.2|33497.2|33477.2|33494.8|33474.8|23
1647501170000|2022-03-17 07:12:50|33496.5|33476.5|33495.8|33475.8|33496.6|33476.6|33495.5|33475.5|15
1647501180000|2022-03-17 07:13:00|33494.5|33474.5|33495.5|33475.5|33495.9|33475.9|33494.2|33474.2|23
1647501190000|2022-03-17 07:13:10|33496|33476|33496.6|33476.6|33497.1|33477.1|33496|33476|17
1647501200000|2022-03-17 07:13:20|33496.5|33476.5|33497.5|33477.5|33498.3|33478.3|33495.7|33475.7|23
1647501210000|2022-03-17 07:13:30|33497.6|33477.6|33497.6|33477.6|33498.6|33478.6|33497|33477|22
1647501220000|2022-03-17 07:13:40|33497.4|33477.4|33496.3|33476.3|33497.6|33477.6|33496.1|33476.1|12
1647501230000|2022-03-17 07:13:50|33496.4|33476.4|33496.3|33476.3|33496.8|33476.8|33495.4|33475.4|20
1647501240000|2022-03-17 07:14:00|33496.5|33476.5|33497.2|33477.2|33497.6|33477.6|33495.5|33475.5|21
1647501250000|2022-03-17 07:14:10|33497|33477|33497.7|33477.7|33497.8|33477.8|33496.4|33476.4|11
1647501260000|2022-03-17 07:14:20|33497.6|33477.6|33491.3|33471.3|33498.1|33478.1|33491.3|33471.3|22
1647501270000|2022-03-17 07:14:30|33491.6|33471.6|33494.9|33474.9|33494.9|33474.9|33491.6|33471.6|21
1647501280000|2022-03-17 07:14:40|33494.7|33474.7|33494.5|33474.5|33495|33475|33494.3|33474.3|18
1647501290000|2022-03-17 07:14:50|33494.7|33474.7|33492.7|33472.7|33499|33479|33492.4|33472.4|19
1647501300000|2022-03-17 07:15:00|33492.9|33472.9|33495.2|33475.2|33495.2|33475.2|33489.5|33469.5|31
1647501310000|2022-03-17 07:15:10|33494.7|33474.7|33491.7|33471.7|33495.2|33475.2|33490.7|33470.7|21
1647501320000|2022-03-17 07:15:20|33491.5|33471.5|33487.4|33467.4|33491.5|33471.5|33486.6|33466.6|27
1647501330000|2022-03-17 07:15:30|33488|33468|33488.6|33468.6|33489.1|33469.1|33487.6|33467.6|23
1647501340000|2022-03-17 07:15:40|33486.7|33466.7|33487.9|33467.9|33488.5|33468.5|33486.7|33466.7|19
1647501350000|2022-03-17 07:15:50|33488.1|33468.1|33496|33476|33496|33476|33487|33467|26
1647501360000|2022-03-17 07:16:00|33492.9|33472.9|33497.9|33477.9|33501.5|33481.5|33492.9|33472.9|32
1647501370000|2022-03-17 07:16:10|33498.4|33478.4|33500.4|33480.4|33501|33481|33498.3|33478.3|24
1647501380000|2022-03-17 07:16:20|33499.8|33479.8|33495|33475|33500.4|33480.4|33488.8|33468.8|22
1647501390000|2022-03-17 07:16:30|33495.1|33475.1|33494.8|33474.8|33496.5|33476.5|33493.8|33473.8|25
1647501400000|2022-03-17 07:16:40|33494.6|33474.6|33493|33473|33494.6|33474.6|33492.9|33472.9|17
1647501410000|2022-03-17 07:16:50|33493.5|33473.5|33494.1|33474.1|33495.2|33475.2|33492.5|33472.5|21
1647501420000|2022-03-17 07:17:00|33491.4|33471.4|33499.4|33479.4|33504.6|33484.6|33489.1|33469.1|31
1647501430000|2022-03-17 07:17:10|33504.8|33484.8|33491.3|33471.3|33504.8|33484.8|33488.7|33468.7|29
1647501440000|2022-03-17 07:17:20|33490.9|33470.9|33493.2|33473.2|33494.6|33474.6|33490.9|33470.9|27
1647501450000|2022-03-17 07:17:30|33493.3|33473.3|33486.5|33466.5|33493.3|33473.3|33485.3|33465.3|29
1647501460000|2022-03-17 07:17:40|33486.3|33466.3|33484.9|33464.9|33486.5|33466.5|33484.9|33464.9|18
1647501470000|2022-03-17 07:17:50|33485.5|33465.5|33486.4|33466.4|33488.6|33468.6|33485.4|33465.4|25
1647501480000|2022-03-17 07:18:00|33485.6|33465.6|33492.1|33472.1|33492.4|33472.4|33485.6|33465.6|27
1647501490000|2022-03-17 07:18:10|33491.5|33471.5|33482.5|33462.5|33491.7|33471.7|33477.9|33457.9|30
1647501500000|2022-03-17 07:18:20|33482.2|33462.2|33481.7|33461.7|33482.9|33462.9|33481.1|33461.1|19
1647501510000|2022-03-17 07:18:30|33481.6|33461.6|33481.6|33461.6|33482.9|33462.9|33481.6|33461.6|14
1647501520000|2022-03-17 07:18:40|33482.6|33462.6|33482.7|33462.7|33483.3|33463.3|33479.6|33459.6|19
1647501530000|2022-03-17 07:18:50|33481|33461|33472.4|33452.4|33484.9|33464.9|33471.5|33451.5|33
1647501540000|2022-03-17 07:19:00|33474.4|33454.4|33485|33465|33487.7|33467.7|33471.7|33451.7|35
1647501550000|2022-03-17 07:19:10|33484.8|33464.8|33496.2|33476.2|33497.7|33477.7|33484.8|33464.8|27
1647501560000|2022-03-17 07:19:20|33498.1|33478.1|33495.8|33475.8|33498.1|33478.1|33493.8|33473.8|22
1647501570000|2022-03-17 07:19:30|33496|33476|33502|33482|33502.2|33482.2|33494.1|33474.1|26
1647501580000|2022-03-17 07:19:40|33502.4|33482.4|33498.7|33478.7|33502.9|33482.9|33498.5|33478.5|16
1647501590000|2022-03-17 07:19:50|33498.5|33478.5|33497.2|33477.2|33499.9|33479.9|33496.4|33476.4|25
1647501600000|2022-03-17 07:20:00|33497.4|33477.4|33497.7|33477.7|33497.7|33477.7|33494|33474|28
1647501610000|2022-03-17 07:20:10|33496.8|33476.8|33497.2|33477.2|33497.2|33477.2|33496.3|33476.3|26
1647501620000|2022-03-17 07:20:20|33497.1|33477.1|33498.4|33478.4|33498.4|33478.4|33494.3|33474.3|25
1647501630000|2022-03-17 07:20:30|33498.7|33478.7|33499.1|33479.1|33499.5|33479.5|33498.4|33478.4|26
1647501640000|2022-03-17 07:20:40|33498.6|33478.6|33497.3|33477.3|33498.6|33478.6|33495.9|33475.9|19
1647501650000|2022-03-17 07:20:50|33497.1|33477.1|33498.5|33478.5|33498.8|33478.8|33497.1|33477.1|22
1647501660000|2022-03-17 07:21:00|33497|33477|33496|33476|33498.6|33478.6|33493.6|33473.6|30
1647501670000|2022-03-17 07:21:10|33496.6|33476.6|33498.5|33478.5|33498.5|33478.5|33496|33476|24
1647501680000|2022-03-17 07:21:20|33498.6|33478.6|33498.3|33478.3|33506.1|33486.1|33498.3|33478.3|26
1647501690000|2022-03-17 07:21:30|33496.2|33476.2|33493.8|33473.8|33496.6|33476.6|33493.8|33473.8|23
1647501700000|2022-03-17 07:21:40|33493.7|33473.7|33493.8|33473.8|33494.2|33474.2|33493.2|33473.2|10
1647501710000|2022-03-17 07:21:50|33493.7|33473.7|33495.1|33475.1|33495.5|33475.5|33493.6|33473.6|14
1647501720000|2022-03-17 07:22:00|33495.3|33475.3|33499.2|33479.2|33499.7|33479.7|33495.2|33475.2|16
1647501730000|2022-03-17 07:22:10|33498.7|33478.7|33497.9|33477.9|33499.7|33479.7|33497.7|33477.7|15
1647501740000|2022-03-17 07:22:20|33497.3|33477.3|33495.8|33475.8|33498.5|33478.5|33495.6|33475.6|28
1647501750000|2022-03-17 07:22:30|33495.7|33475.7|33495.9|33475.9|33496.1|33476.1|33492.5|33472.5|24
1647501760000|2022-03-17 07:22:40|33496|33476|33497.7|33477.7|33498.4|33478.4|33496|33476|14
1647501770000|2022-03-17 07:22:50|33497.3|33477.3|33496.6|33476.6|33498|33478|33496|33476|22
1647501780000|2022-03-17 07:23:00|33494.9|33474.9|33494|33474|33494.9|33474.9|33492.7|33472.7|19
1647501790000|2022-03-17 07:23:10|33493.8|33473.8|33492.8|33472.8|33493.8|33473.8|33492.4|33472.4|18
1647501800000|2022-03-17 07:23:20|33492.7|33472.7|33488.9|33468.9|33494.8|33474.8|33488.1|33468.1|33
1647501810000|2022-03-17 07:23:30|33488.8|33468.8|33485.3|33465.3|33490|33470|33483.5|33463.5|29
1647501820000|2022-03-17 07:23:40|33485.2|33465.2|33485.6|33465.6|33487.5|33467.5|33485.2|33465.2|31
1647501830000|2022-03-17 07:23:50|33485.9|33465.9|33485.4|33465.4|33486.6|33466.6|33485.2|33465.2|13
1647501840000|2022-03-17 07:24:00|33485.2|33465.2|33483.2|33463.2|33485.2|33465.2|33483.1|33463.1|17
1647501850000|2022-03-17 07:24:10|33483.8|33463.8|33486.9|33466.9|33486.9|33466.9|33483.6|33463.6|19
1647501860000|2022-03-17 07:24:20|33486.6|33466.6|33487.7|33467.7|33487.7|33467.7|33486.6|33466.6|17
1647501870000|2022-03-17 07:24:30|33486.5|33466.5|33489.5|33469.5|33489.5|33469.5|33486.3|33466.3|21
1647501880000|2022-03-17 07:24:40|33488.5|33468.5|33487.5|33467.5|33490.1|33470.1|33487.5|33467.5|16
1647501890000|2022-03-17 07:24:50|33487.3|33467.3|33490|33470|33491.3|33471.3|33487.3|33467.3|26
1647501900000|2022-03-17 07:25:00|33490.1|33470.1|33507.9|33487.9|33507.9|33487.9|33488.6|33468.6|31
1647501910000|2022-03-17 07:25:10|33506.3|33486.3|33503|33483|33506.3|33486.3|33499.5|33479.5|22
1647501920000|2022-03-17 07:25:20|33502.7|33482.7|33499.3|33479.3|33503.4|33483.4|33497|33477|24
1647501930000|2022-03-17 07:25:30|33498.9|33478.9|33499|33479|33501.2|33481.2|33497.2|33477.2|21
1647501940000|2022-03-17 07:25:40|33499.5|33479.5|33499.7|33479.7|33500.6|33480.6|33499.3|33479.3|18
1647501950000|2022-03-17 07:25:50|33499.8|33479.8|33500.1|33480.1|33500.3|33480.3|33497.9|33477.9|13
1647501960000|2022-03-17 07:26:00|33500|33480|33497.1|33477.1|33500.7|33480.7|33497.1|33477.1|19
1647501970000|2022-03-17 07:26:10|33497.7|33477.7|33500|33480|33502|33482|33497.7|33477.7|24
1647501980000|2022-03-17 07:26:20|33500.5|33480.5|33498.6|33478.6|33501|33481|33498.6|33478.6|12
1647501990000|2022-03-17 07:26:30|33498.5|33478.5|33498.1|33478.1|33500.3|33480.3|33496.9|33476.9|17
1647502000000|2022-03-17 07:26:40|33498|33478|33497.3|33477.3|33498|33478|33496.5|33476.5|22
1647502010000|2022-03-17 07:26:50|33496.9|33476.9|33496.5|33476.5|33497.3|33477.3|33495|33475|23
1647502020000|2022-03-17 07:27:00|33495.8|33475.8|33499.9|33479.9|33503|33483|33495.2|33475.2|28
1647502030000|2022-03-17 07:27:10|33500.2|33480.2|33500.1|33480.1|33501|33481|33498.4|33478.4|28
1647502040000|2022-03-17 07:27:20|33500.2|33480.2|33499.6|33479.6|33501.8|33481.8|33498.5|33478.5|19
1647502050000|2022-03-17 07:27:30|33499.4|33479.4|33498.5|33478.5|33499.4|33479.4|33498.4|33478.4|15
1647502060000|2022-03-17 07:27:40|33501.4|33481.4|33500|33480|33503.6|33483.6|33499.1|33479.1|22
1647502070000|2022-03-17 07:27:50|33499.8|33479.8|33501.4|33481.4|33501.7|33481.7|33499.8|33479.8|18
1647502080000|2022-03-17 07:28:00|33500.5|33480.5|33502|33482|33503.2|33483.2|33500.5|33480.5|24
1647502090000|2022-03-17 07:28:10|33502.3|33482.3|33503.1|33483.1|33503.8|33483.8|33500.2|33480.2|11
1647502100000|2022-03-17 07:28:20|33500.4|33480.4|33502.7|33482.7|33504.2|33484.2|33499.3|33479.3|23
1647502110000|2022-03-17 07:28:30|33506|33486|33504.5|33484.5|33506|33486|33503.4|33483.4|16
1647502120000|2022-03-17 07:28:40|33504.2|33484.2|33505.1|33485.1|33505.2|33485.2|33504.1|33484.1|14
1647502130000|2022-03-17 07:28:50|33504.5|33484.5|33502.7|33482.7|33504.5|33484.5|33502.7|33482.7|15
1647502140000|2022-03-17 07:29:00|33502|33482|33505|33485|33505.6|33485.6|33502|33482|18
1647502150000|2022-03-17 07:29:10|33503.7|33483.7|33504.9|33484.9|33506.4|33486.4|33503.7|33483.7|24
1647502160000|2022-03-17 07:29:20|33504|33484|33502.6|33482.6|33510.5|33490.5|33501.8|33481.8|22
1647502170000|2022-03-17 07:29:30|33503.4|33483.4|33503.9|33483.9|33504.9|33484.9|33501.4|33481.4|16
1647502180000|2022-03-17 07:29:40|33504.6|33484.6|33504.1|33484.1|33504.6|33484.6|33503.2|33483.2|10
1647502190000|2022-03-17 07:29:50|33504.3|33484.3|33505.7|33485.7|33505.9|33485.9|33503.3|33483.3|19
1647502200000|2022-03-17 07:30:00|33505.6|33485.6|33502.9|33482.9|33505.6|33485.6|33501.9|33481.9|20
1647502210000|2022-03-17 07:30:10|33502.5|33482.5|33504.2|33484.2|33505.1|33485.1|33502.5|33482.5|23
1647502220000|2022-03-17 07:30:20|33504.5|33484.5|33506|33486|33507.8|33487.8|33503.7|33483.7|18
1647502230000|2022-03-17 07:30:30|33509.3|33489.3|33515.9|33495.9|33519.9|33499.9|33509.3|33489.3|32
1647502240000|2022-03-17 07:30:40|33516.9|33496.9|33554.7|33534.7|33555.6|33535.6|33514.7|33494.7|35
1647502250000|2022-03-17 07:30:50|33555.6|33535.6|33556|33536|33558.1|33538.1|33552.2|33532.2|30
1647502260000|2022-03-17 07:31:00|33556.3|33536.3|33564.7|33544.7|33564.7|33544.7|33556.2|33536.2|26
1647502270000|2022-03-17 07:31:10|33562.9|33542.9|33561.6|33541.6|33565.1|33545.1|33560.3|33540.3|19
1647502280000|2022-03-17 07:31:20|33561.9|33541.9|33567.2|33547.2|33567.2|33547.2|33560.9|33540.9|19
1647502290000|2022-03-17 07:31:30|33567.6|33547.6|33567.1|33547.1|33567.6|33547.6|33565.6|33545.6|23
1647502300000|2022-03-17 07:31:40|33567.2|33547.2|33567.7|33547.7|33572|33552|33567.2|33547.2|24
1647502310000|2022-03-17 07:31:50|33567.4|33547.4|33573.3|33553.3|33573.3|33553.3|33566.6|33546.6|13
1647502320000|2022-03-17 07:32:00|33573.5|33553.5|33576.2|33556.2|33577.1|33557.1|33571.7|33551.7|23
1647502330000|2022-03-17 07:32:10|33576|33556|33569.8|33549.8|33577.3|33557.3|33567.5|33547.5|32
1647502340000|2022-03-17 07:32:20|33569.9|33549.9|33572.1|33552.1|33573.3|33553.3|33569.6|33549.6|20
1647502350000|2022-03-17 07:32:30|33572.5|33552.5|33582.7|33562.7|33582.7|33562.7|33572.3|33552.3|28
1647502360000|2022-03-17 07:32:40|33581.8|33561.8|33576.4|33556.4|33582.7|33562.7|33574|33554|34
1647502370000|2022-03-17 07:32:50|33576|33556|33576.2|33556.2|33577.5|33557.5|33575.1|33555.1|23
1647502380000|2022-03-17 07:33:00|33575.9|33555.9|33572.7|33552.7|33578|33558|33572.7|33552.7|28
1647502390000|2022-03-17 07:33:10|33572.9|33552.9|33576.7|33556.7|33576.7|33556.7|33571.8|33551.8|24
1647502400000|2022-03-17 07:33:20|33576.6|33556.6|33575|33555|33576.7|33556.7|33574.5|33554.5|18
1647502410000|2022-03-17 07:33:30|33574.9|33554.9|33574|33554|33575.9|33555.9|33574|33554|21
1647502420000|2022-03-17 07:33:40|33574.6|33554.6|33572.5|33552.5|33575|33555|33567.5|33547.5|27
1647502430000|2022-03-17 07:33:50|33572.1|33552.1|33577.9|33557.9|33581.8|33561.8|33568.3|33548.3|28
1647502440000|2022-03-17 07:34:00|33579.6|33559.6|33574.4|33554.4|33584.5|33564.5|33574|33554|35
1647502450000|2022-03-17 07:34:10|33574.3|33554.3|33560.2|33540.2|33575|33555|33560|33540|30
1647502460000|2022-03-17 07:34:20|33561.4|33541.4|33562.6|33542.6|33563|33543|33560.1|33540.1|25
1647502470000|2022-03-17 07:34:30|33562.3|33542.3|33562.5|33542.5|33563.7|33543.7|33562.3|33542.3|19
1647502480000|2022-03-17 07:34:40|33563.5|33543.5|33548.2|33528.2|33563.5|33543.5|33548.1|33528.1|28
1647502490000|2022-03-17 07:34:50|33548.3|33528.3|33548|33528|33548.8|33528.8|33547.5|33527.5|21
1647502500000|2022-03-17 07:35:00|33547.9|33527.9|33549.5|33529.5|33549.5|33529.5|33547.4|33527.4|21
1647502510000|2022-03-17 07:35:10|33549.4|33529.4|33548.4|33528.4|33549.5|33529.5|33548.2|33528.2|27
1647502520000|2022-03-17 07:35:20|33548.5|33528.5|33547.5|33527.5|33548.7|33528.7|33547.5|33527.5|10
1647502530000|2022-03-17 07:35:30|33547.4|33527.4|33549.1|33529.1|33550.9|33530.9|33547.4|33527.4|19
1647502540000|2022-03-17 07:35:40|33549.6|33529.6|33554.4|33534.4|33554.4|33534.4|33549.6|33529.6|18
1647502550000|2022-03-17 07:35:50|33553.7|33533.7|33554.9|33534.9|33555.1|33535.1|33553.4|33533.4|23
1647502560000|2022-03-17 07:36:00|33554.7|33534.7|33560.2|33540.2|33560.2|33540.2|33554.1|33534.1|22
1647502570000|2022-03-17 07:36:10|33558.9|33538.9|33561.5|33541.5|33562.1|33542.1|33558.9|33538.9|29
1647502580000|2022-03-17 07:36:20|33561.7|33541.7|33562.2|33542.2|33563.2|33543.2|33559.7|33539.7|26
1647502590000|2022-03-17 07:36:30|33562.6|33542.6|33566.3|33546.3|33566.7|33546.7|33561.4|33541.4|27
1647502600000|2022-03-17 07:36:40|33566.8|33546.8|33565.2|33545.2|33567.7|33547.7|33565|33545|22
1647502610000|2022-03-17 07:36:50|33565.1|33545.1|33564.6|33544.6|33565.5|33545.5|33563.9|33543.9|23
1647502620000|2022-03-17 07:37:00|33564.5|33544.5|33564.4|33544.4|33565.2|33545.2|33559.9|33539.9|20
1647502630000|2022-03-17 07:37:10|33564|33544|33563.3|33543.3|33564.4|33544.4|33557.9|33537.9|15
1647502640000|2022-03-17 07:37:20|33563.2|33543.2|33566.5|33546.5|33567.3|33547.3|33562|33542|17
1647502650000|2022-03-17 07:37:30|33566.6|33546.6|33567.5|33547.5|33569.1|33549.1|33566.6|33546.6|30
1647502660000|2022-03-17 07:37:40|33567.2|33547.2|33564.9|33544.9|33567.2|33547.2|33563.4|33543.4|26
1647502670000|2022-03-17 07:37:50|33565.2|33545.2|33564.6|33544.6|33565.5|33545.5|33564.4|33544.4|15
1647502680000|2022-03-17 07:38:00|33564.5|33544.5|33571|33551|33579.1|33559.1|33564.5|33544.5|29
1647502690000|2022-03-17 07:38:10|33570.2|33550.2|33571.8|33551.8|33572.1|33552.1|33568.8|33548.8|22
1647502700000|2022-03-17 07:38:20|33571.5|33551.5|33571.8|33551.8|33572.6|33552.6|33571.5|33551.5|22
1647502710000|2022-03-17 07:38:30|33571.7|33551.7|33568.7|33548.7|33571.7|33551.7|33568.7|33548.7|20
1647502720000|2022-03-17 07:38:40|33568.9|33548.9|33567.9|33547.9|33573.1|33553.1|33567.1|33547.1|15
1647502730000|2022-03-17 07:38:50|33568.6|33548.6|33557.8|33537.8|33568.6|33548.6|33557|33537|21
1647502740000|2022-03-17 07:39:00|33558.4|33538.4|33559.2|33539.2|33567|33547|33554.6|33534.6|33
1647502750000|2022-03-17 07:39:10|33559.5|33539.5|33557.6|33537.6|33559.9|33539.9|33556.9|33536.9|23
1647502760000|2022-03-17 07:39:20|33558|33538|33584.6|33564.6|33585.3|33565.3|33558|33538|34
1647502770000|2022-03-17 07:39:30|33582.3|33562.3|33583.6|33563.6|33584.6|33564.6|33580.7|33560.7|29
1647502780000|2022-03-17 07:39:40|33584.1|33564.1|33590.3|33570.3|33591.9|33571.9|33583.6|33563.6|26
1647502790000|2022-03-17 07:39:50|33591.2|33571.2|33592.5|33572.5|33592.7|33572.7|33589.7|33569.7|27
1647502800000|2022-03-17 07:40:00|33592.8|33572.8|33589.9|33569.9|33593.5|33573.5|33586.1|33566.1|27
1647502810000|2022-03-17 07:40:10|33591|33571|33591.2|33571.2|33593.1|33573.1|33589.2|33569.2|18
1647502820000|2022-03-17 07:40:20|33591.3|33571.3|33590.8|33570.8|33591.3|33571.3|33588.9|33568.9|24
1647502830000|2022-03-17 07:40:30|33591.1|33571.1|33590.7|33570.7|33592.2|33572.2|33590|33570|23
1647502840000|2022-03-17 07:40:40|33590.6|33570.6|33588.2|33568.2|33590.9|33570.9|33588.1|33568.1|18
1647502850000|2022-03-17 07:40:50|33588.5|33568.5|33583.6|33563.6|33589.9|33569.9|33583.6|33563.6|23
1647502860000|2022-03-17 07:41:00|33585.7|33565.7|33586.4|33566.4|33589.4|33569.4|33583.6|33563.6|23
1647502870000|2022-03-17 07:41:10|33586.2|33566.2|33586.3|33566.3|33587.1|33567.1|33585.6|33565.6|25
1647502880000|2022-03-17 07:41:20|33586.8|33566.8|33586.5|33566.5|33586.8|33566.8|33586|33566|16
1647502890000|2022-03-17 07:41:30|33586.8|33566.8|33587.2|33567.2|33596|33576|33586.8|33566.8|31
1647502900000|2022-03-17 07:41:40|33587.3|33567.3|33589.5|33569.5|33589.5|33569.5|33586.7|33566.7|25
1647502910000|2022-03-17 07:41:50|33589.2|33569.2|33591.3|33571.3|33592|33572|33589.2|33569.2|17
1647502920000|2022-03-17 07:42:00|33591.2|33571.2|33592.3|33572.3|33595.9|33575.9|33588.5|33568.5|24
1647502930000|2022-03-17 07:42:10|33591.3|33571.3|33592.2|33572.2|33595.5|33575.5|33590.1|33570.1|28
1647502940000|2022-03-17 07:42:20|33591.8|33571.8|33591.7|33571.7|33593.5|33573.5|33591.6|33571.6|15
1647502950000|2022-03-17 07:42:30|33591.4|33571.4|33593.6|33573.6|33594.6|33574.6|33591.4|33571.4|22
1647502960000|2022-03-17 07:42:40|33592.4|33572.4|33591.1|33571.1|33593.7|33573.7|33590.8|33570.8|20
1647502970000|2022-03-17 07:42:50|33590.8|33570.8|33588|33568|33595.6|33575.6|33587.7|33567.7|25
1647502980000|2022-03-17 07:43:00|33587.7|33567.7|33584.6|33564.6|33588.1|33568.1|33583.8|33563.8|25
1647502990000|2022-03-17 07:43:10|33584.3|33564.3|33584.6|33564.6|33585.7|33565.7|33583.5|33563.5|23
1647503000000|2022-03-17 07:43:20|33585.1|33565.1|33586|33566|33586|33566|33583.7|33563.7|25
1647503010000|2022-03-17 07:43:30|33586.4|33566.4|33584.5|33564.5|33586.6|33566.6|33584.5|33564.5|14
1647503020000|2022-03-17 07:43:40|33583.9|33563.9|33588.1|33568.1|33588.1|33568.1|33583.6|33563.6|19
1647503030000|2022-03-17 07:43:50|33588.3|33568.3|33583.7|33563.7|33588.3|33568.3|33583.7|33563.7|20
1647503040000|2022-03-17 07:44:00|33583.2|33563.2|33586.2|33566.2|33587.3|33567.3|33582.8|33562.8|27
1647503050000|2022-03-17 07:44:10|33586.1|33566.1|33584.1|33564.1|33586.2|33566.2|33583.7|33563.7|17
1647503060000|2022-03-17 07:44:20|33583.9|33563.9|33585.8|33565.8|33585.8|33565.8|33583.5|33563.5|15
1647503070000|2022-03-17 07:44:30|33585.4|33565.4|33582.3|33562.3|33585.9|33565.9|33581.1|33561.1|18
1647503080000|2022-03-17 07:44:40|33582.1|33562.1|33581.1|33561.1|33583|33563|33578.6|33558.6|23
1647503090000|2022-03-17 07:44:50|33581.4|33561.4|33582.5|33562.5|33582.5|33562.5|33578.5|33558.5|22
1647503100000|2022-03-17 07:45:00|33579.6|33559.6|33579.4|33559.4|33580.2|33560.2|33577.6|33557.6|23
1647503110000|2022-03-17 07:45:10|33579.1|33559.1|33578.9|33558.9|33580.1|33560.1|33577|33557|11
1647503120000|2022-03-17 07:45:20|33578.1|33558.1|33579.9|33559.9|33580.6|33560.6|33578.1|33558.1|17
1647503130000|2022-03-17 07:45:30|33580.3|33560.3|33577.5|33557.5|33580.3|33560.3|33577.5|33557.5|21
1647503140000|2022-03-17 07:45:40|33578.2|33558.2|33575.7|33555.7|33578.3|33558.3|33574.7|33554.7|17
1647503150000|2022-03-17 07:45:50|33575.9|33555.9|33577.6|33557.6|33579.4|33559.4|33575.9|33555.9|24
1647503160000|2022-03-17 07:46:00|33577.4|33557.4|33577.2|33557.2|33578.1|33558.1|33576.7|33556.7|14
1647503170000|2022-03-17 07:46:10|33576.8|33556.8|33576.3|33556.3|33576.8|33556.8|33575.9|33555.9|14
1647503180000|2022-03-17 07:46:20|33575.8|33555.8|33570.8|33550.8|33577.7|33557.7|33569.5|33549.5|32
1647503190000|2022-03-17 07:46:30|33571|33551|33571.3|33551.3|33572.4|33552.4|33570.7|33550.7|27
1647503200000|2022-03-17 07:46:40|33571.1|33551.1|33569.9|33549.9|33571.4|33551.4|33567.8|33547.8|24
1647503210000|2022-03-17 07:46:50|33570.6|33550.6|33568.3|33548.3|33572|33552|33568.3|33548.3|24
1647503220000|2022-03-17 07:47:00|33568.5|33548.5|33565.3|33545.3|33569.5|33549.5|33563.1|33543.1|27
1647503230000|2022-03-17 07:47:10|33566|33546|33565.5|33545.5|33566.1|33546.1|33564.4|33544.4|13
1647503240000|2022-03-17 07:47:20|33566.5|33546.5|33565.3|33545.3|33571.5|33551.5|33565.3|33545.3|27
1647503250000|2022-03-17 07:47:30|33566|33546|33563.4|33543.4|33568.3|33548.3|33563.2|33543.2|26
1647503260000|2022-03-17 07:47:40|33564.3|33544.3|33564|33544|33565.3|33545.3|33563.3|33543.3|23
1647503270000|2022-03-17 07:47:50|33563.8|33543.8|33563|33543|33563.8|33543.8|33561.7|33541.7|18
1647503280000|2022-03-17 07:48:00|33562.6|33542.6|33563.6|33543.6|33567.9|33547.9|33560.4|33540.4|17
1647503290000|2022-03-17 07:48:10|33563.3|33543.3|33560.7|33540.7|33564.5|33544.5|33559.9|33539.9|24
1647503300000|2022-03-17 07:48:20|33560.9|33540.9|33566.4|33546.4|33567|33547|33559.7|33539.7|21
1647503310000|2022-03-17 07:48:30|33565.6|33545.6|33564.7|33544.7|33567.7|33547.7|33564.1|33544.1|22
1647503320000|2022-03-17 07:48:40|33564.4|33544.4|33559.7|33539.7|33565.7|33545.7|33559.6|33539.6|22
1647503330000|2022-03-17 07:48:50|33559.8|33539.8|33540.3|33520.3|33560.9|33540.9|33537.9|33517.9|33
1647503340000|2022-03-17 07:49:00|33539.4|33519.4|33530.6|33510.6|33540.1|33520.1|33529.8|33509.8|23
1647503350000|2022-03-17 07:49:10|33529|33509|33522.3|33502.3|33531.8|33511.8|33521.9|33501.9|28
1647503360000|2022-03-17 07:49:20|33521.9|33501.9|33514.6|33494.6|33521.9|33501.9|33514.6|33494.6|26
1647503370000|2022-03-17 07:49:30|33514.7|33494.7|33508.5|33488.5|33514.9|33494.9|33508.5|33488.5|26
1647503380000|2022-03-17 07:49:40|33509|33489|33541.9|33491.9|33581.1|33516.2|33507.7|33461.1|28
1647503390000|2022-03-17 07:49:50|33574.8|33461|33533.7|33513.7|33574.8|33516.2|33529|33461|29
1647503400000|2022-03-17 07:50:00|33533|33513|33555.6|33535.6|33587.2|33540.1|33532.9|33467.2|32
1647503410000|2022-03-17 07:50:10|33555.2|33535.2|33553.7|33533.7|33557.2|33537.2|33552|33532|26
1647503420000|2022-03-17 07:50:20|33553.4|33533.4|33555.9|33535.9|33556.8|33536.8|33552.8|33532.8|25
1647503430000|2022-03-17 07:50:30|33555.6|33535.6|33557.6|33537.6|33560.4|33540.4|33554.4|33534.4|33
1647503440000|2022-03-17 07:50:40|33557.7|33537.7|33565.3|33545.3|33566.9|33546.9|33557.7|33537.7|31
1647503450000|2022-03-17 07:50:50|33565.1|33545.1|33551.6|33531.6|33568.3|33548.3|33546.5|33526.5|32
1647503460000|2022-03-17 07:51:00|33552.4|33532.4|33553.6|33533.6|33554|33534|33551.7|33531.7|25
1647503470000|2022-03-17 07:51:10|33553.9|33533.9|33555.4|33535.4|33558.8|33538.8|33553.4|33533.4|21
1647503480000|2022-03-17 07:51:20|33555.8|33535.8|33549.9|33529.9|33555.8|33535.8|33549.9|33529.9|24
1647503490000|2022-03-17 07:51:30|33550.6|33530.6|33551.6|33531.6|33553.5|33533.5|33550.2|33530.2|20
1647503500000|2022-03-17 07:51:40|33550.8|33530.8|33535.8|33515.8|33551.9|33531.9|33535.8|33515.8|26
1647503510000|2022-03-17 07:51:50|33536.5|33516.5|33548|33528|33551.8|33531.8|33536.5|33516.5|33
1647503520000|2022-03-17 07:52:00|33548.4|33528.4|33547.8|33527.8|33548.9|33528.9|33546.2|33526.2|33
1647503530000|2022-03-17 07:52:10|33547.7|33527.7|33547.1|33527.1|33548.4|33528.4|33545.7|33525.7|30
1647503540000|2022-03-17 07:52:20|33548.2|33528.2|33546.4|33526.4|33548.2|33528.2|33544.8|33524.8|29
1647503550000|2022-03-17 07:52:30|33546.9|33526.9|33546.6|33526.6|33547|33527|33544.9|33524.9|20
1647503560000|2022-03-17 07:52:40|33546.7|33526.7|33545.6|33525.6|33546.7|33526.7|33545.6|33525.6|16
1647503570000|2022-03-17 07:52:50|33545.4|33525.4|33549.6|33529.6|33550.6|33530.6|33545.4|33525.4|24
1647503580000|2022-03-17 07:53:00|33549.2|33529.2|33553.5|33533.5|33553.5|33533.5|33549.2|33529.2|19
1647503590000|2022-03-17 07:53:10|33553.2|33533.2|33552.6|33532.6|33553.2|33533.2|33552.2|33532.2|12
1647503600000|2022-03-17 07:53:20|33552.2|33532.2|33554.9|33534.9|33555.1|33535.1|33552.2|33532.2|22
1647503610000|2022-03-17 07:53:30|33555.1|33535.1|33552.3|33532.3|33555.6|33535.6|33552.3|33532.3|22
1647503620000|2022-03-17 07:53:40|33552.1|33532.1|33552.6|33532.6|33552.9|33532.9|33551|33531|24
1647503630000|2022-03-17 07:53:50|33552.1|33532.1|33549.3|33529.3|33553.9|33533.9|33549|33529|19
1647503640000|2022-03-17 07:54:00|33549.4|33529.4|33552.4|33532.4|33554.4|33534.4|33549.3|33529.3|15
1647503650000|2022-03-17 07:54:10|33551.8|33531.8|33553.4|33533.4|33554.7|33534.7|33548.5|33528.5|14
1647503660000|2022-03-17 07:54:20|33552.9|33532.9|33548.4|33528.4|33553.2|33533.2|33548.3|33528.3|13
1647503670000|2022-03-17 07:54:30|33548.5|33528.5|33554.8|33534.8|33555.6|33535.6|33548.5|33528.5|14
1647503680000|2022-03-17 07:54:40|33556|33536|33553.6|33533.6|33558.4|33538.4|33552.9|33532.9|20
1647503690000|2022-03-17 07:54:50|33558.1|33538.1|33559.3|33539.3|33559.6|33539.6|33553.4|33533.4|18
1647503700000|2022-03-17 07:55:00|33555.8|33535.8|33564.8|33544.8|33564.8|33544.8|33555.8|33535.8|24
1647503710000|2022-03-17 07:55:10|33565.3|33545.3|33564.5|33544.5|33565.9|33545.9|33561.7|33541.7|29
1647503720000|2022-03-17 07:55:20|33564|33544|33555.5|33535.5|33564|33544|33551.4|33531.4|32
1647503730000|2022-03-17 07:55:30|33555.4|33535.4|33556.5|33536.5|33557.4|33537.4|33554.8|33534.8|21
1647503740000|2022-03-17 07:55:40|33554.9|33534.9|33561.6|33541.6|33561.8|33541.8|33554.9|33534.9|28
1647503750000|2022-03-17 07:55:50|33561.5|33541.5|33562.1|33542.1|33562.4|33542.4|33561|33541|25
1647503760000|2022-03-17 07:56:00|33562.4|33542.4|33564.4|33544.4|33564.7|33544.7|33561.7|33541.7|27
1647503770000|2022-03-17 07:56:10|33564.1|33544.1|33566.9|33546.9|33567.9|33547.9|33563|33543|26
1647503780000|2022-03-17 07:56:20|33566.8|33546.8|33567.1|33547.1|33568.1|33548.1|33565.9|33545.9|18
1647503790000|2022-03-17 07:56:30|33567.6|33547.6|33559|33539|33569.5|33549.5|33556.4|33536.4|33
1647503800000|2022-03-17 07:56:40|33558.4|33538.4|33558.7|33538.7|33559.8|33539.8|33556.8|33536.8|25
1647503810000|2022-03-17 07:56:50|33558.3|33538.3|33560.3|33540.3|33561.1|33541.1|33556.5|33536.5|27
1647503820000|2022-03-17 07:57:00|33557.2|33537.2|33573|33553|33573|33553|33556.7|33536.7|29
1647503830000|2022-03-17 07:57:10|33573.4|33553.4|33567.9|33547.9|33576.4|33556.4|33567.2|33547.2|32
1647503840000|2022-03-17 07:57:20|33567.3|33547.3|33569.8|33549.8|33570.3|33550.3|33567.1|33547.1|26
1647503850000|2022-03-17 07:57:30|33569.4|33549.4|33569.7|33549.7|33570.2|33550.2|33568.6|33548.6|15
1647503860000|2022-03-17 07:57:40|33570|33550|33564.9|33544.9|33570.1|33550.1|33563.8|33543.8|21
1647503870000|2022-03-17 07:57:50|33565|33545|33562.9|33542.9|33565.7|33545.7|33560.2|33540.2|27
1647503880000|2022-03-17 07:58:00|33562|33542|33566.3|33546.3|33566.3|33546.3|33556.1|33536.1|32
1647503890000|2022-03-17 07:58:10|33567.6|33547.6|33562.4|33542.4|33568.5|33548.5|33560|33540|34
1647503900000|2022-03-17 07:58:20|33562.5|33542.5|33560.4|33540.4|33564.4|33544.4|33560.4|33540.4|25
1647503910000|2022-03-17 07:58:30|33561.1|33541.1|33559.9|33539.9|33561.9|33541.9|33559.3|33539.3|28
1647503920000|2022-03-17 07:58:40|33560.3|33540.3|33556.7|33536.7|33562|33542|33556|33536|32
1647503930000|2022-03-17 07:58:50|33560.4|33540.4|33549.1|33529.1|33562.4|33542.4|33549.1|33529.1|32
1647503940000|2022-03-17 07:59:00|33549|33529|33545|33525|33551|33531|33542.9|33522.9|30
1647503950000|2022-03-17 07:59:10|33544.9|33524.9|33544.5|33524.5|33545.8|33525.8|33543.2|33523.2|24
1647503960000|2022-03-17 07:59:20|33544.4|33524.4|33536.6|33516.6|33544.5|33524.5|33536.3|33516.3|30
1647503970000|2022-03-17 07:59:30|33538.5|33518.5|33526.7|33506.7|33544.9|33518.5|33525.2|33494.3|34
1647503980000|2022-03-17 07:59:40|33527.6|33507.6|33529.1|33509.1|33529.3|33509.3|33527.1|33507.1|31
1647503990000|2022-03-17 07:59:50|33528.9|33508.9|33528.3|33508.3|33582.8|33511.7|33528.3|33461.7|28
1647504000000|2022-03-17 08:00:00|33528.1|33508.1|33533.9|33513.9|33582.8|33518|33527.4|33463.1|38
1647504010000|2022-03-17 08:00:10|33534.3|33514.3|33532.2|33512.2|33559.9|33525.5|33532.2|33502.5|36
1647504020000|2022-03-17 08:00:20|33541.1|33521.1|33542.2|33522.2|33542.6|33522.6|33531.3|33511.3|34
1647504030000|2022-03-17 08:00:30|33541.8|33521.8|33539.6|33519.6|33541.8|33521.8|33537.6|33517.6|34
1647504040000|2022-03-17 08:00:40|33539.7|33519.7|33534.9|33514.9|33539.8|33519.8|33533.6|33513.6|37
1647504050000|2022-03-17 08:00:50|33535.3|33515.3|33531.9|33511.9|33537.9|33517.9|33531.9|33511.9|28
1647504060000|2022-03-17 08:01:00|33531.4|33511.4|33528.4|33508.4|33531.4|33511.4|33524.9|33504.9|35
1647504070000|2022-03-17 08:01:10|33529|33509|33539.6|33519.6|33539.6|33519.6|33527.5|33507.5|36
1647504080000|2022-03-17 08:01:20|33539.9|33519.9|33533.4|33513.4|33541.2|33521.2|33533.4|33513.4|37
1647504090000|2022-03-17 08:01:30|33533.1|33513.1|33538.6|33518.6|33540.5|33520.5|33532.7|33512.7|36
1647504100000|2022-03-17 08:01:40|33540.4|33520.4|33543.4|33523.4|33543.8|33523.8|33537.9|33517.9|30
1647504110000|2022-03-17 08:01:50|33542.9|33522.9|33529.9|33509.9|33542.9|33522.9|33529.9|33509.9|34
1647504120000|2022-03-17 08:02:00|33530.8|33510.8|33530.4|33510.4|33531.3|33511.3|33527.6|33507.6|34
1647504130000|2022-03-17 08:02:10|33529.6|33509.6|33529.7|33509.7|33531.4|33511.4|33529.5|33509.5|32
1647504140000|2022-03-17 08:02:20|33529.6|33509.6|33534.4|33514.4|33534.4|33514.4|33529.6|33509.6|29
1647504150000|2022-03-17 08:02:30|33535|33515|33533.8|33513.8|33536.5|33516.5|33532.7|33512.7|23
1647504160000|2022-03-17 08:02:40|33534.5|33514.5|33534.9|33514.9|33536.3|33516.3|33529.5|33509.5|35
1647504170000|2022-03-17 08:02:50|33534.8|33514.8|33532.1|33512.1|33534.8|33514.8|33527.3|33507.3|34
1647504180000|2022-03-17 08:03:00|33532.2|33512.2|33536.1|33516.1|33541.5|33521.5|33531.5|33511.5|39
1647504190000|2022-03-17 08:03:10|33535.7|33515.7|33533.3|33513.3|33537.4|33517.4|33533.3|33513.3|29
1647504200000|2022-03-17 08:03:20|33533.6|33513.6|33534.7|33514.7|33536.4|33516.4|33533.3|33513.3|28
1647504210000|2022-03-17 08:03:30|33535|33515|33531.1|33511.1|33535.5|33515.5|33530.8|33510.8|25
1647504220000|2022-03-17 08:03:40|33530.9|33510.9|33528.4|33508.4|33530.9|33510.9|33527.9|33507.9|31
1647504230000|2022-03-17 08:03:50|33528.6|33508.6|33529.6|33509.6|33530|33510|33528.3|33508.3|27
1647504240000|2022-03-17 08:04:00|33529.5|33509.5|33528|33508|33529.7|33509.7|33527.4|33507.4|29
1647504250000|2022-03-17 08:04:10|33527.2|33507.2|33528.2|33508.2|33528.8|33508.8|33526|33506|26
1647504260000|2022-03-17 08:04:20|33528.3|33508.3|33525.9|33505.9|33528.4|33508.4|33521.6|33501.6|20
1647504270000|2022-03-17 08:04:30|33526.4|33506.4|33526.3|33506.3|33526.7|33506.7|33521|33501|25
1647504280000|2022-03-17 08:04:40|33525.5|33505.5|33527|33507|33533.5|33513.5|33522.6|33502.6|26
1647504290000|2022-03-17 08:04:50|33527.5|33507.5|33530.1|33510.1|33530.1|33510.1|33526.2|33506.2|27
1647504300000|2022-03-17 08:05:00|33529.9|33509.9|33535.2|33515.2|33539.6|33519.6|33529.9|33509.9|32
1647504310000|2022-03-17 08:05:10|33535.4|33515.4|33539.7|33519.7|33540.1|33520.1|33535.1|33515.1|25
1647504320000|2022-03-17 08:05:20|33539.6|33519.6|33536.9|33516.9|33541.2|33521.2|33536.3|33516.3|28
1647504330000|2022-03-17 08:05:30|33536.8|33516.8|33537.3|33517.3|33537.3|33517.3|33534.4|33514.4|33
1647504340000|2022-03-17 08:05:40|33537.5|33517.5|33536.5|33516.5|33538.4|33518.4|33535.9|33515.9|22
1647504350000|2022-03-17 08:05:50|33536.7|33516.7|33535.5|33515.5|33536.7|33516.7|33535|33515|14
1647504360000|2022-03-17 08:06:00|33535.8|33515.8|33535.8|33515.8|33536.1|33516.1|33532.8|33512.8|23
1647504370000|2022-03-17 08:06:10|33534.9|33514.9|33543|33523|33546.3|33526.3|33534.8|33514.8|32
1647504380000|2022-03-17 08:06:20|33543.1|33523.1|33545.6|33525.6|33546.8|33526.8|33541.8|33521.8|29
1647504390000|2022-03-17 08:06:30|33545.3|33525.3|33540.9|33520.9|33546.5|33526.5|33540.9|33520.9|31
1647504400000|2022-03-17 08:06:40|33541.1|33521.1|33545.5|33525.5|33547.3|33527.3|33539.6|33519.6|33
1647504410000|2022-03-17 08:06:50|33545.8|33525.8|33547.2|33527.2|33548.8|33528.8|33545.3|33525.3|27
1647504420000|2022-03-17 08:07:00|33548.6|33528.6|33547.1|33527.1|33548.7|33528.7|33545.9|33525.9|27
1647504430000|2022-03-17 08:07:10|33545.5|33525.5|33549.8|33529.8|33549.8|33529.8|33545.5|33525.5|32
1647504440000|2022-03-17 08:07:20|33549.3|33529.3|33546.3|33526.3|33549.5|33529.5|33544.4|33524.4|26
1647504450000|2022-03-17 08:07:30|33546.5|33526.5|33548.3|33528.3|33549.5|33529.5|33543.8|33523.8|34
1647504460000|2022-03-17 08:07:40|33549|33529|33546.9|33526.9|33549|33529|33546.6|33526.6|32
1647504470000|2022-03-17 08:07:50|33546.6|33526.6|33550|33530|33550|33530|33545.4|33525.4|21
1647504480000|2022-03-17 08:08:00|33549.6|33529.6|33546.8|33526.8|33550.3|33530.3|33544.8|33524.8|32
1647504490000|2022-03-17 08:08:10|33546|33526|33544.9|33524.9|33546.4|33526.4|33540.2|33520.2|33
1647504500000|2022-03-17 08:08:20|33544.1|33524.1|33543.6|33523.6|33544.5|33524.5|33538.2|33518.2|25
1647504510000|2022-03-17 08:08:30|33543.2|33523.2|33545.3|33525.3|33547.7|33527.7|33543.2|33523.2|24
1647504520000|2022-03-17 08:08:40|33545.4|33525.4|33548.1|33528.1|33550.9|33530.9|33543.2|33523.2|21
1647504530000|2022-03-17 08:08:50|33549|33529|33549.9|33529.9|33549.9|33529.9|33543.5|33523.5|32
1647504540000|2022-03-17 08:09:00|33547.1|33527.1|33550.6|33530.6|33552|33532|33547|33527|21
1647504550000|2022-03-17 08:09:10|33550.7|33530.7|33544.5|33524.5|33550.7|33530.7|33544.4|33524.4|21
1647504560000|2022-03-17 08:09:20|33543.7|33523.7|33541.7|33521.7|33546.4|33526.4|33541.5|33521.5|26
1647504570000|2022-03-17 08:09:30|33541.5|33521.5|33540.9|33520.9|33544.8|33524.8|33539.3|33519.3|29
1647504580000|2022-03-17 08:09:40|33539.2|33519.2|33541.3|33521.3|33543.2|33523.2|33539.1|33519.1|30
1647504590000|2022-03-17 08:09:50|33539.2|33519.2|33544.2|33524.2|33544.2|33524.2|33536.1|33516.1|29
1647504600000|2022-03-17 08:10:00|33541.7|33521.7|33537.6|33517.6|33542|33522|33536.7|33516.7|30
1647504610000|2022-03-17 08:10:10|33538.1|33518.1|33538.3|33518.3|33540|33520|33535.8|33515.8|26
1647504620000|2022-03-17 08:10:20|33538.2|33518.2|33542.3|33522.3|33542.4|33522.4|33538.2|33518.2|23
1647504630000|2022-03-17 08:10:30|33540|33520|33541.7|33521.7|33542.7|33522.7|33539|33519|27
1647504640000|2022-03-17 08:10:40|33541.8|33521.8|33542.2|33522.2|33542.2|33522.2|33539.7|33519.7|29
1647504650000|2022-03-17 08:10:50|33540.9|33520.9|33543.7|33523.7|33543.7|33523.7|33537.2|33517.2|30
1647504660000|2022-03-17 08:11:00|33545.6|33525.6|33543.7|33523.7|33547.3|33527.3|33542.5|33522.5|30
1647504670000|2022-03-17 08:11:10|33540.6|33520.6|33540.7|33520.7|33545.2|33525.2|33536|33516|26
1647504680000|2022-03-17 08:11:20|33542.3|33522.3|33543.2|33523.2|33546.3|33526.3|33540.7|33520.7|29
1647504690000|2022-03-17 08:11:30|33543.3|33523.3|33543.2|33523.2|33544.7|33524.7|33539.8|33519.8|28
1647504700000|2022-03-17 08:11:40|33543.1|33523.1|33541.6|33521.6|33543.1|33523.1|33540|33520|18
1647504710000|2022-03-17 08:11:50|33542.2|33522.2|33538.1|33518.1|33547.5|33527.5|33538.1|33518.1|24
1647504720000|2022-03-17 08:12:00|33540.1|33520.1|33539.8|33519.8|33542.9|33522.9|33539.8|33519.8|26
1647504730000|2022-03-17 08:12:10|33540.8|33520.8|33542.8|33522.8|33544.8|33524.8|33540.8|33520.8|24
1647504740000|2022-03-17 08:12:20|33542.6|33522.6|33543.1|33523.1|33544.7|33524.7|33541|33521|21
1647504750000|2022-03-17 08:12:30|33543.3|33523.3|33523.7|33503.7|33543.6|33523.6|33522.2|33502.2|26
1647504760000|2022-03-17 08:12:40|33523.8|33503.8|33523.2|33503.2|33524.4|33504.4|33520|33500|33
1647504770000|2022-03-17 08:12:50|33522.8|33502.8|33523.6|33503.6|33525.1|33505.1|33522.8|33502.8|20
1647504780000|2022-03-17 08:13:00|33523.8|33503.8|33527.1|33507.1|33527.1|33507.1|33523.4|33503.4|21
1647504790000|2022-03-17 08:13:10|33528|33508|33528.6|33508.6|33528.9|33508.9|33523.8|33503.8|34
1647504800000|2022-03-17 08:13:20|33526.1|33506.1|33525.9|33505.9|33528.5|33508.5|33524.9|33504.9|28
1647504810000|2022-03-17 08:13:30|33525.6|33505.6|33524.2|33504.2|33526.5|33506.5|33524|33504|33
1647504820000|2022-03-17 08:13:40|33526.7|33506.7|33522.4|33502.4|33529.2|33509.2|33521.4|33501.4|24
1647504830000|2022-03-17 08:13:50|33521.8|33501.8|33529.1|33509.1|33529.1|33509.1|33521.8|33501.8|27
1647504840000|2022-03-17 08:14:00|33522.4|33502.4|33521.4|33501.4|33526.4|33506.4|33520|33500|35
1647504850000|2022-03-17 08:14:10|33521.6|33501.6|33525|33505|33525|33505|33521.1|33501.1|25
1647504860000|2022-03-17 08:14:20|33523.8|33503.8|33512.9|33492.9|33524.7|33504.7|33512.1|33492.1|32
1647504870000|2022-03-17 08:14:30|33512.6|33492.6|33510.4|33490.4|33513.3|33493.3|33510.2|33490.2|26
1647504880000|2022-03-17 08:14:40|33510.2|33490.2|33487.1|33467.1|33510.4|33490.4|33485.2|33465.2|35
1647504890000|2022-03-17 08:14:50|33487.3|33467.3|33485.8|33465.8|33488.3|33468.3|33485|33465|30
1647504900000|2022-03-17 08:15:00|33485.5|33465.5|33486.2|33466.2|33486.7|33466.7|33484.4|33464.4|29
1647504910000|2022-03-17 08:15:10|33485.3|33465.3|33485.5|33465.5|33485.7|33465.7|33485.2|33465.2|15
1647504920000|2022-03-17 08:15:20|33485.4|33465.4|33484|33464|33487.1|33467.1|33484|33464|24
1647504930000|2022-03-17 08:15:30|33484.3|33464.3|33475.3|33455.3|33484.9|33464.9|33467.7|33447.7|35
1647504940000|2022-03-17 08:15:40|33474.9|33454.9|33477.1|33457.1|33478.2|33458.2|33473|33453|33
1647504950000|2022-03-17 08:15:50|33476.9|33456.9|33477.3|33457.3|33477.4|33457.4|33475.8|33455.8|25
1647504960000|2022-03-17 08:16:00|33477.2|33457.2|33476.5|33456.5|33477.2|33457.2|33475.6|33455.6|28
1647504970000|2022-03-17 08:16:10|33476.8|33456.8|33470.7|33450.7|33478.7|33458.7|33470.7|33450.7|26
1647504980000|2022-03-17 08:16:20|33472.7|33452.7|33473.1|33453.1|33473.5|33453.5|33471.1|33451.1|21
1647504990000|2022-03-17 08:16:30|33473.4|33453.4|33472.7|33452.7|33474.2|33454.2|33472.7|33452.7|28
1647505000000|2022-03-17 08:16:40|33472.5|33452.5|33470.9|33450.9|33477.2|33457.2|33469.9|33449.9|25
1647505010000|2022-03-17 08:16:50|33469.5|33449.5|33468.1|33448.1|33476.8|33456.8|33468.1|33448.1|33
1647505020000|2022-03-17 08:17:00|33469.6|33449.6|33467.2|33447.2|33469.6|33449.6|33466.4|33446.4|30
1647505030000|2022-03-17 08:17:10|33467.3|33447.3|33464.5|33444.5|33467.3|33447.3|33464.2|33444.2|36
1647505040000|2022-03-17 08:17:20|33464.4|33444.4|33462.9|33442.9|33467.6|33447.6|33462.9|33442.9|32
1647505050000|2022-03-17 08:17:30|33463.8|33443.8|33463.5|33443.5|33465.7|33445.7|33463.5|33443.5|36
1647505060000|2022-03-17 08:17:40|33463.6|33443.6|33465.6|33445.6|33466|33446|33463.4|33443.4|25
1647505070000|2022-03-17 08:17:50|33465|33445|33466.2|33446.2|33466.9|33446.9|33463.6|33443.6|34
1647505080000|2022-03-17 08:18:00|33466.7|33446.7|33470|33450|33470.2|33450.2|33464.7|33444.7|35
1647505090000|2022-03-17 08:18:10|33469.7|33449.7|33468.5|33448.5|33471.5|33451.5|33468.2|33448.2|30
1647505100000|2022-03-17 08:18:20|33468.9|33448.9|33468.6|33448.6|33473|33453|33468.4|33448.4|33
1647505110000|2022-03-17 08:18:30|33468.9|33448.9|33471.9|33451.9|33472.6|33452.6|33467.2|33447.2|30
1647505120000|2022-03-17 08:18:40|33471.6|33451.6|33471.9|33451.9|33475.4|33455.4|33471.6|33451.6|26
1647505130000|2022-03-17 08:18:50|33471.4|33451.4|33471.7|33451.7|33472|33452|33466.9|33446.9|29
1647505140000|2022-03-17 08:19:00|33471.8|33451.8|33465.4|33445.4|33472.1|33452.1|33463.4|33443.4|38
1647505150000|2022-03-17 08:19:10|33465.5|33445.5|33461.2|33441.2|33465.5|33445.5|33461.2|33441.2|32
1647505160000|2022-03-17 08:19:20|33461.5|33441.5|33457|33437|33464.4|33444.4|33456.8|33436.8|34
1647505170000|2022-03-17 08:19:30|33457.4|33437.4|33446|33426|33458.7|33438.7|33443.3|33423.3|35
1647505180000|2022-03-17 08:19:40|33446.1|33426.1|33442.8|33422.8|33446.2|33426.2|33438.2|33418.2|38
1647505190000|2022-03-17 08:19:50|33443|33423|33448.4|33428.4|33450|33430|33442.3|33422.3|37
1647505200000|2022-03-17 08:20:00|33447.9|33427.9|33444.5|33424.5|33451.4|33431.4|33443.4|33423.4|33
1647505210000|2022-03-17 08:20:10|33443.9|33423.9|33443.6|33423.6|33445.5|33425.5|33442.3|33422.3|32
1647505220000|2022-03-17 08:20:20|33445.4|33425.4|33441.3|33421.3|33447.7|33427.7|33441.3|33421.3|36
1647505230000|2022-03-17 08:20:30|33440.8|33420.8|33440.7|33420.7|33442.5|33422.5|33440.5|33420.5|28
1647505240000|2022-03-17 08:20:40|33440.6|33420.6|33441.3|33421.3|33445|33425|33440.3|33420.3|29
1647505250000|2022-03-17 08:20:50|33441|33421|33442.6|33422.6|33450|33430|33439.5|33419.5|38
1647505260000|2022-03-17 08:21:00|33442.4|33422.4|33437.3|33417.3|33442.4|33422.4|33436.4|33416.4|37
1647505270000|2022-03-17 08:21:10|33437|33417|33437.9|33417.9|33438.3|33418.3|33436.6|33416.6|28
1647505280000|2022-03-17 08:21:20|33437.8|33417.8|33438.4|33418.4|33438.6|33418.6|33437.2|33417.2|25
1647505290000|2022-03-17 08:21:30|33438.5|33418.5|33438.4|33418.4|33441.6|33421.6|33438.1|33418.1|28
1647505300000|2022-03-17 08:21:40|33438.8|33418.8|33440.5|33420.5|33443|33423|33438|33418|28
1647505310000|2022-03-17 08:21:50|33441.1|33421.1|33446.1|33426.1|33447.7|33427.7|33441.1|33421.1|31
1647505320000|2022-03-17 08:22:00|33445.7|33425.7|33447.1|33427.1|33447.8|33427.8|33444.3|33424.3|25
1647505330000|2022-03-17 08:22:10|33446.6|33426.6|33448.8|33428.8|33449.5|33429.5|33446.5|33426.5|28
1647505340000|2022-03-17 08:22:20|33449.3|33429.3|33449.4|33429.4|33450.5|33430.5|33448.9|33428.9|21
1647505350000|2022-03-17 08:22:30|33449.3|33429.3|33451.9|33431.9|33452|33432|33448.5|33428.5|25
1647505360000|2022-03-17 08:22:40|33451.3|33431.3|33454.2|33434.2|33456.7|33436.7|33450.5|33430.5|32
1647505370000|2022-03-17 08:22:50|33453.5|33433.5|33451.6|33431.6|33455|33435|33451.3|33431.3|25
1647505380000|2022-03-17 08:23:00|33451.7|33431.7|33448.4|33428.4|33452.9|33432.9|33447.8|33427.8|27
1647505390000|2022-03-17 08:23:10|33448|33428|33445.4|33425.4|33449|33429|33445.4|33425.4|23
1647505400000|2022-03-17 08:23:20|33446.2|33426.2|33445.1|33425.1|33447.3|33427.3|33445|33425|24
1647505410000|2022-03-17 08:23:30|33445.7|33425.7|33448.3|33428.3|33448.7|33428.7|33445.5|33425.5|21
1647505420000|2022-03-17 08:23:40|33448.4|33428.4|33437.8|33417.8|33448.6|33428.6|33436.3|33416.3|25
1647505430000|2022-03-17 08:23:50|33438|33418|33441|33421|33441|33421|33437.8|33417.8|23
1647505440000|2022-03-17 08:24:00|33440.9|33420.9|33439.9|33419.9|33442.3|33422.3|33437.9|33417.9|37
1647505450000|2022-03-17 08:24:10|33439.8|33419.8|33437.3|33417.3|33441.6|33421.6|33437.3|33417.3|26
1647505460000|2022-03-17 08:24:20|33436.6|33416.6|33435.2|33415.2|33438.7|33418.7|33434.7|33414.7|25
1647505470000|2022-03-17 08:24:30|33435.3|33415.3|33434.8|33414.8|33439|33419|33434.8|33414.8|34
1647505480000|2022-03-17 08:24:40|33435.1|33415.1|33443.5|33423.5|33444.3|33424.3|33435.1|33415.1|28
1647505490000|2022-03-17 08:24:50|33445.2|33425.2|33439.3|33419.3|33445.3|33425.3|33439|33419|30
1647505500000|2022-03-17 08:25:00|33439.8|33419.8|33443.4|33423.4|33445.9|33425.9|33439.8|33419.8|35
1647505510000|2022-03-17 08:25:10|33444.6|33424.6|33445|33425|33446.1|33426.1|33443.3|33423.3|23
1647505520000|2022-03-17 08:25:20|33445.5|33425.5|33446.8|33426.8|33447.6|33427.6|33445.1|33425.1|26
1647505530000|2022-03-17 08:25:30|33446.5|33426.5|33448.4|33428.4|33448.9|33428.9|33445.4|33425.4|33
1647505540000|2022-03-17 08:25:40|33448.9|33428.9|33451.2|33431.2|33454.3|33434.3|33445.9|33425.9|34
1647505550000|2022-03-17 08:25:50|33450.9|33430.9|33456.7|33436.7|33457.6|33437.6|33450.9|33430.9|25
1647505560000|2022-03-17 08:26:00|33457|33437|33465.4|33445.4|33465.4|33445.4|33456.5|33436.5|28
1647505570000|2022-03-17 08:26:10|33463.4|33443.4|33462.4|33442.4|33463.4|33443.4|33461.5|33441.5|29
1647505580000|2022-03-17 08:26:20|33462.2|33442.2|33461.4|33441.4|33462.2|33442.2|33460.5|33440.5|23
1647505590000|2022-03-17 08:26:30|33461.7|33441.7|33472.2|33452.2|33472.2|33452.2|33461.7|33441.7|26
1647505600000|2022-03-17 08:26:40|33472|33452|33473.7|33453.7|33474.6|33454.6|33471.6|33451.6|33
1647505610000|2022-03-17 08:26:50|33473.2|33453.2|33475.9|33455.9|33475.9|33455.9|33470.6|33450.6|29
1647505620000|2022-03-17 08:27:00|33475.8|33455.8|33473.6|33453.6|33476|33456|33473.1|33453.1|25
1647505630000|2022-03-17 08:27:10|33473.5|33453.5|33469.7|33449.7|33474.3|33454.3|33469.4|33449.4|23
1647505640000|2022-03-17 08:27:20|33470|33450|33463.3|33443.3|33473.9|33453.9|33463.3|33443.3|23
1647505650000|2022-03-17 08:27:30|33462.7|33442.7|33465.9|33445.9|33469.9|33449.9|33462.7|33442.7|36
1647505660000|2022-03-17 08:27:40|33466.1|33446.1|33472.6|33452.6|33473|33453|33465.5|33445.5|35
1647505670000|2022-03-17 08:27:50|33472.8|33452.8|33474.4|33454.4|33479.5|33459.5|33471.5|33451.5|29
1647505680000|2022-03-17 08:28:00|33471.6|33451.6|33473.1|33453.1|33475|33455|33471.6|33451.6|35
1647505690000|2022-03-17 08:28:10|33472.7|33452.7|33465.2|33445.2|33472.9|33452.9|33465.2|33445.2|28
1647505700000|2022-03-17 08:28:20|33465.5|33445.5|33469.6|33449.6|33469.6|33449.6|33463.8|33443.8|36
1647505710000|2022-03-17 08:28:30|33468.5|33448.5|33468.5|33448.5|33470.7|33450.7|33467.9|33447.9|34
1647505720000|2022-03-17 08:28:40|33468.3|33448.3|33476.2|33456.2|33476.2|33456.2|33468.1|33448.1|37
1647505730000|2022-03-17 08:28:50|33477.3|33457.3|33474.7|33454.7|33477.3|33457.3|33472.4|33452.4|36
1647505740000|2022-03-17 08:29:00|33474.2|33454.2|33475.5|33455.5|33476.2|33456.2|33473.7|33453.7|29
1647505750000|2022-03-17 08:29:10|33473.5|33453.5|33476.7|33456.7|33478.5|33458.5|33473.5|33453.5|28
1647505760000|2022-03-17 08:29:20|33476.9|33456.9|33479.8|33459.8|33479.9|33459.9|33475.4|33455.4|30
1647505770000|2022-03-17 08:29:30|33480.2|33460.2|33480.1|33460.1|33480.5|33460.5|33476.9|33456.9|31
1647505780000|2022-03-17 08:29:40|33480.2|33460.2|33481|33461|33483.6|33463.6|33479.4|33459.4|28
1647505790000|2022-03-17 08:29:50|33480.2|33460.2|33478.6|33458.6|33482.5|33462.5|33478.6|33458.6|28
1647505800000|2022-03-17 08:30:00|33478.5|33458.5|33472|33452|33480.2|33460.2|33472|33452|35
1647505810000|2022-03-17 08:30:10|33472.1|33452.1|33476.7|33456.7|33478.3|33458.3|33472.1|33452.1|30
1647505820000|2022-03-17 08:30:20|33477.2|33457.2|33474.4|33454.4|33480.2|33460.2|33473|33453|30
1647505830000|2022-03-17 08:30:30|33474.7|33454.7|33471|33451|33477.5|33457.5|33469.7|33449.7|29
1647505840000|2022-03-17 08:30:40|33471.8|33451.8|33479.4|33459.4|33479.4|33459.4|33471.3|33451.3|28
1647505850000|2022-03-17 08:30:50|33479.1|33459.1|33479.2|33459.2|33481.4|33461.4|33476.7|33456.7|26
1647505860000|2022-03-17 08:31:00|33478.8|33458.8|33477.3|33457.3|33479.1|33459.1|33476.5|33456.5|25
1647505870000|2022-03-17 08:31:10|33477.6|33457.6|33477.4|33457.4|33479.1|33459.1|33477.1|33457.1|24
1647505880000|2022-03-17 08:31:20|33478.7|33458.7|33482.2|33462.2|33484.4|33464.4|33478.7|33458.7|24
1647505890000|2022-03-17 08:31:30|33482.4|33462.4|33478.3|33458.3|33482.6|33462.6|33478.3|33458.3|24
1647505900000|2022-03-17 08:31:40|33478.5|33458.5|33478.5|33458.5|33479.9|33459.9|33477.3|33457.3|18
1647505910000|2022-03-17 08:31:50|33479.2|33459.2|33481.4|33461.4|33481.4|33461.4|33478.5|33458.5|27
1647505920000|2022-03-17 08:32:00|33480.8|33460.8|33479.8|33459.8|33481.9|33461.9|33479.8|33459.8|13
1647505930000|2022-03-17 08:32:10|33479.6|33459.6|33485.2|33465.2|33485.2|33465.2|33479.3|33459.3|18
1647505940000|2022-03-17 08:32:20|33484.6|33464.6|33485.3|33465.3|33485.5|33465.5|33484|33464|23
1647505950000|2022-03-17 08:32:30|33485.2|33465.2|33486.7|33466.7|33488.2|33468.2|33484.9|33464.9|28
1647505960000|2022-03-17 08:32:40|33485.9|33465.9|33487.9|33467.9|33488.8|33468.8|33485.7|33465.7|27
1647505970000|2022-03-17 08:32:50|33488.4|33468.4|33485.3|33465.3|33488.4|33468.4|33485.2|33465.2|20
1647505980000|2022-03-17 08:33:00|33485.4|33465.4|33482.1|33462.1|33485.5|33465.5|33481.4|33461.4|21
1647505990000|2022-03-17 08:33:10|33482.9|33462.9|33483.9|33463.9|33484.9|33464.9|33482.9|33462.9|26
1647506000000|2022-03-17 08:33:20|33484.8|33464.8|33486.3|33466.3|33486.3|33466.3|33484.3|33464.3|24
1647506010000|2022-03-17 08:33:30|33486.1|33466.1|33490.1|33470.1|33490.4|33470.4|33485|33465|26
1647506020000|2022-03-17 08:33:40|33490|33470|33486.3|33466.3|33490|33470|33485.5|33465.5|27
1647506030000|2022-03-17 08:33:50|33486.2|33466.2|33484.8|33464.8|33488.3|33468.3|33484.7|33464.7|19
1647506040000|2022-03-17 08:34:00|33485|33465|33485.9|33465.9|33486.8|33466.8|33484.7|33464.7|18
1647506050000|2022-03-17 08:34:10|33485.8|33465.8|33483.9|33463.9|33486|33466|33482.6|33462.6|21
1647506060000|2022-03-17 08:34:20|33483.4|33463.4|33483.5|33463.5|33485.1|33465.1|33482.8|33462.8|24
1647506070000|2022-03-17 08:34:30|33483.7|33463.7|33482.1|33462.1|33485.2|33465.2|33481.5|33461.5|27
1647506080000|2022-03-17 08:34:40|33481.8|33461.8|33481.4|33461.4|33482.4|33462.4|33480.1|33460.1|24
1647506090000|2022-03-17 08:34:50|33481.5|33461.5|33483.2|33463.2|33483.2|33463.2|33480.5|33460.5|19
1647506100000|2022-03-17 08:35:00|33481.5|33461.5|33481.5|33461.5|33482.3|33462.3|33480|33460|31
1647506110000|2022-03-17 08:35:10|33481.6|33461.6|33481|33461|33481.9|33461.9|33480.7|33460.7|28
1647506120000|2022-03-17 08:35:20|33480.5|33460.5|33481.7|33461.7|33482.1|33462.1|33480.2|33460.2|30
1647506130000|2022-03-17 08:35:30|33481.1|33461.1|33477.1|33457.1|33481.5|33461.5|33476.8|33456.8|27
1647506140000|2022-03-17 08:35:40|33476.3|33456.3|33476.5|33456.5|33477.6|33457.6|33476.3|33456.3|22
1647506150000|2022-03-17 08:35:50|33476.6|33456.6|33463|33443|33477.5|33457.5|33462.2|33442.2|22
1647506160000|2022-03-17 08:36:00|33463.1|33443.1|33471.2|33451.2|33471.2|33451.2|33459.8|33439.8|37
1647506170000|2022-03-17 08:36:10|33464.6|33444.6|33453|33433|33469.3|33449.3|33453|33433|35
1647506180000|2022-03-17 08:36:20|33454.4|33434.4|33449.9|33429.9|33454.4|33434.4|33447.4|33427.4|30
1647506190000|2022-03-17 08:36:30|33449.3|33429.3|33467.4|33447.4|33467.4|33447.4|33446.6|33426.6|34
1647506200000|2022-03-17 08:36:40|33467.6|33447.6|33466.9|33446.9|33470|33450|33464.8|33444.8|24
1647506210000|2022-03-17 08:36:50|33466.7|33446.7|33463|33443|33467.5|33447.5|33461.8|33441.8|28
1647506220000|2022-03-17 08:37:00|33463.2|33443.2|33465.8|33445.8|33465.8|33445.8|33462.5|33442.5|28
1647506230000|2022-03-17 08:37:10|33466.4|33446.4|33466.6|33446.6|33468.7|33448.7|33463.9|33443.9|30
1647506240000|2022-03-17 08:37:20|33466.8|33446.8|33464.2|33444.2|33469.8|33449.8|33460.4|33440.4|31
1647506250000|2022-03-17 08:37:30|33463.7|33443.7|33463.2|33443.2|33464.6|33444.6|33462.5|33442.5|21
1647506260000|2022-03-17 08:37:40|33463.4|33443.4|33461.9|33441.9|33463.4|33443.4|33461.5|33441.5|20
1647506270000|2022-03-17 08:37:50|33463.2|33443.2|33465.6|33445.6|33467.7|33447.7|33463.2|33443.2|32
1647506280000|2022-03-17 08:38:00|33465.1|33445.1|33466.5|33446.5|33467.1|33447.1|33465.1|33445.1|27
1647506290000|2022-03-17 08:38:10|33465.8|33445.8|33462.2|33442.2|33466.1|33446.1|33460.9|33440.9|20
1647506300000|2022-03-17 08:38:20|33463.3|33443.3|33466.7|33446.7|33466.7|33446.7|33462.3|33442.3|30
1647506310000|2022-03-17 08:38:30|33466.6|33446.6|33466.6|33446.6|33467.5|33447.5|33465.8|33445.8|24
1647506320000|2022-03-17 08:38:40|33466.8|33446.8|33469.3|33449.3|33469.3|33449.3|33466.6|33446.6|26
1647506330000|2022-03-17 08:38:50|33469.4|33449.4|33466.9|33446.9|33469.4|33449.4|33466.1|33446.1|21
1647506340000|2022-03-17 08:39:00|33467.5|33447.5|33466.5|33446.5|33470.4|33450.4|33466|33446|29
1647506350000|2022-03-17 08:39:10|33466.7|33446.7|33467.8|33447.8|33468|33448|33466.7|33446.7|28
1647506360000|2022-03-17 08:39:20|33468|33448|33465.8|33445.8|33468.3|33448.3|33465.8|33445.8|26
1647506370000|2022-03-17 08:39:30|33465.6|33445.6|33465|33445|33466.3|33446.3|33464.1|33444.1|21
1647506380000|2022-03-17 08:39:40|33464.9|33444.9|33465.8|33445.8|33467.8|33447.8|33464.7|33444.7|24
1647506390000|2022-03-17 08:39:50|33466|33446|33465.6|33445.6|33467|33447|33464.6|33444.6|20
1647506400000|2022-03-17 08:40:00|33466.7|33446.7|33461.7|33441.7|33466.7|33446.7|33461.3|33441.3|25
1647506410000|2022-03-17 08:40:10|33461.4|33441.4|33462.5|33442.5|33463.3|33443.3|33460.8|33440.8|19
1647506420000|2022-03-17 08:40:20|33462.6|33442.6|33456.8|33436.8|33466.1|33446.1|33456.8|33436.8|20
1647506430000|2022-03-17 08:40:30|33457.5|33437.5|33452|33432|33458.3|33438.3|33452|33432|24
1647506440000|2022-03-17 08:40:40|33452.2|33432.2|33454.7|33434.7|33455.1|33435.1|33452.2|33432.2|25
1647506450000|2022-03-17 08:40:50|33454.5|33434.5|33455.6|33435.6|33455.9|33435.9|33453.8|33433.8|23
1647506460000|2022-03-17 08:41:00|33455.7|33435.7|33454.3|33434.3|33455.7|33435.7|33451.6|33431.6|15
1647506470000|2022-03-17 08:41:10|33454.5|33434.5|33457.7|33437.7|33457.7|33437.7|33452.1|33432.1|23
1647506480000|2022-03-17 08:41:20|33457.5|33437.5|33455.9|33435.9|33457.5|33437.5|33449.2|33429.2|23
1647506490000|2022-03-17 08:41:30|33454.9|33434.9|33452.9|33432.9|33454.9|33434.9|33450.1|33430.1|29
1647506500000|2022-03-17 08:41:40|33453|33433|33447.6|33427.6|33453.9|33433.9|33447.6|33427.6|31
1647506510000|2022-03-17 08:41:50|33448|33428|33448.2|33428.2|33451.7|33431.7|33444.2|33424.2|34
1647506520000|2022-03-17 08:42:00|33451.1|33431.1|33457.7|33437.7|33463.8|33443.8|33451.1|33431.1|32
1647506530000|2022-03-17 08:42:10|33458.2|33438.2|33458.8|33438.8|33458.9|33438.9|33457.6|33437.6|20
1647506540000|2022-03-17 08:42:20|33458.7|33438.7|33461.5|33441.5|33463.8|33443.8|33456.4|33436.4|23
1647506550000|2022-03-17 08:42:30|33465.5|33445.5|33460.8|33440.8|33465.5|33445.5|33459.1|33439.1|28
1647506560000|2022-03-17 08:42:40|33460.6|33440.6|33459.6|33439.6|33461.5|33441.5|33457.6|33437.6|27
1647506570000|2022-03-17 08:42:50|33460.2|33440.2|33460.6|33440.6|33460.7|33440.7|33459.1|33439.1|26
1647506580000|2022-03-17 08:43:00|33460.5|33440.5|33457.4|33437.4|33461|33441|33457.4|33437.4|30
1647506590000|2022-03-17 08:43:10|33459.4|33439.4|33468.3|33448.3|33469.7|33449.7|33459.4|33439.4|35
1647506600000|2022-03-17 08:43:20|33468.7|33448.7|33471.7|33451.7|33472|33452|33464.7|33444.7|27
1647506610000|2022-03-17 08:43:30|33472.2|33452.2|33471.3|33451.3|33472.3|33452.3|33469.4|33449.4|28
1647506620000|2022-03-17 08:43:40|33471.9|33451.9|33472.4|33452.4|33473.8|33453.8|33470.4|33450.4|28
1647506630000|2022-03-17 08:43:50|33473.1|33453.1|33472.9|33452.9|33473.2|33453.2|33469.8|33449.8|29
1647506640000|2022-03-17 08:44:00|33473.2|33453.2|33478.4|33458.4|33479.9|33459.9|33473.2|33453.2|35
1647506650000|2022-03-17 08:44:10|33477.2|33457.2|33469.2|33449.2|33479.3|33459.3|33469.2|33449.2|34
1647506660000|2022-03-17 08:44:20|33469.5|33449.5|33471|33451|33471.6|33451.6|33468.2|33448.2|27
1647506670000|2022-03-17 08:44:30|33471.1|33451.1|33473.8|33453.8|33475.4|33455.4|33470.5|33450.5|26
1647506680000|2022-03-17 08:44:40|33473.7|33453.7|33472.7|33452.7|33473.7|33453.7|33470.7|33450.7|25
1647506690000|2022-03-17 08:44:50|33473.2|33453.2|33469.2|33449.2|33473.2|33453.2|33467.9|33447.9|26
1647506700000|2022-03-17 08:45:00|33469.7|33449.7|33473.2|33453.2|33473.3|33453.3|33469.3|33449.3|27
1647506710000|2022-03-17 08:45:10|33473.1|33453.1|33477.4|33457.4|33477.6|33457.6|33473.1|33453.1|22
1647506720000|2022-03-17 08:45:20|33477.7|33457.7|33479.5|33459.5|33479.7|33459.7|33476.6|33456.6|31
1647506730000|2022-03-17 08:45:30|33479.3|33459.3|33483.3|33463.3|33483.5|33463.5|33478.9|33458.9|30
1647506740000|2022-03-17 08:45:40|33483.1|33463.1|33484.1|33464.1|33485.3|33465.3|33481.3|33461.3|25
1647506750000|2022-03-17 08:45:50|33483.8|33463.8|33483.8|33463.8|33484.5|33464.5|33483.4|33463.4|23
1647506760000|2022-03-17 08:46:00|33483.5|33463.5|33473.7|33453.7|33488.9|33468.9|33473.7|33453.7|35
1647506770000|2022-03-17 08:46:10|33473.8|33453.8|33478.6|33458.6|33480.5|33460.5|33472.3|33452.3|27
1647506780000|2022-03-17 08:46:20|33477.8|33457.8|33477.5|33457.5|33481.1|33461.1|33477.1|33457.1|28
1647506790000|2022-03-17 08:46:30|33477.1|33457.1|33478.9|33458.9|33480.5|33460.5|33477.1|33457.1|22
1647506800000|2022-03-17 08:46:40|33478.6|33458.6|33480.2|33460.2|33480.2|33460.2|33478.6|33458.6|20
1647506810000|2022-03-17 08:46:50|33479.8|33459.8|33481.1|33461.1|33481.3|33461.3|33479.5|33459.5|27
1647506820000|2022-03-17 08:47:00|33481.6|33461.6|33476.8|33456.8|33481.6|33461.6|33476.2|33456.2|29
1647506830000|2022-03-17 08:47:10|33477.6|33457.6|33482|33462|33482.5|33462.5|33477|33457|27
1647506840000|2022-03-17 08:47:20|33481.9|33461.9|33490.7|33470.7|33492.2|33472.2|33481.7|33461.7|28
1647506850000|2022-03-17 08:47:30|33491|33471|33486.1|33466.1|33492.1|33472.1|33484.3|33464.3|32
1647506860000|2022-03-17 08:47:40|33486.6|33466.6|33486.1|33466.1|33487.5|33467.5|33484.4|33464.4|25
1647506870000|2022-03-17 08:47:50|33485.9|33465.9|33485.8|33465.8|33488.3|33468.3|33484.3|33464.3|29
1647506880000|2022-03-17 08:48:00|33485.1|33465.1|33486.7|33466.7|33489.3|33469.3|33484.6|33464.6|28
1647506890000|2022-03-17 08:48:10|33486.6|33466.6|33479.1|33459.1|33488.4|33468.4|33479.1|33459.1|29
1647506900000|2022-03-17 08:48:20|33479|33459|33483.7|33463.7|33483.8|33463.8|33479|33459|21
1647506910000|2022-03-17 08:48:30|33483.9|33463.9|33480.8|33460.8|33483.9|33463.9|33480.8|33460.8|19
1647506920000|2022-03-17 08:48:40|33480.3|33460.3|33480.3|33460.3|33482.8|33462.8|33480.2|33460.2|21
1647506930000|2022-03-17 08:48:50|33480.5|33460.5|33481.2|33461.2|33481.2|33461.2|33479.9|33459.9|13
1647506940000|2022-03-17 08:49:00|33481.3|33461.3|33480.4|33460.4|33481.6|33461.6|33479.9|33459.9|19
1647506950000|2022-03-17 08:49:10|33481.9|33461.9|33482.2|33462.2|33483.3|33463.3|33481.9|33461.9|19
1647506960000|2022-03-17 08:49:20|33482.3|33462.3|33482.6|33462.6|33483.3|33463.3|33481.6|33461.6|22
1647506970000|2022-03-17 08:49:30|33483.3|33463.3|33486.1|33466.1|33486.1|33466.1|33482.8|33462.8|17
1647506980000|2022-03-17 08:49:40|33487.5|33467.5|33483.5|33463.5|33487.5|33467.5|33482.3|33462.3|23
1647506990000|2022-03-17 08:49:50|33484|33464|33484.5|33464.5|33485.6|33465.6|33483.6|33463.6|28
1647507000000|2022-03-17 08:50:00|33486.7|33466.7|33480.4|33460.4|33486.7|33466.7|33479.1|33459.1|31
1647507010000|2022-03-17 08:50:10|33480|33460|33483.2|33463.2|33484.3|33464.3|33479.1|33459.1|37
1647507020000|2022-03-17 08:50:20|33483.3|33463.3|33484|33464|33485.9|33465.9|33482.1|33462.1|33
1647507030000|2022-03-17 08:50:30|33483.9|33463.9|33481.9|33461.9|33485.3|33465.3|33481.8|33461.8|27
1647507040000|2022-03-17 08:50:40|33480.9|33460.9|33479.7|33459.7|33481|33461|33479.4|33459.4|22
1647507050000|2022-03-17 08:50:50|33480|33460|33479.6|33459.6|33480.3|33460.3|33478.5|33458.5|28
1647507060000|2022-03-17 08:51:00|33479.9|33459.9|33480.7|33460.7|33480.7|33460.7|33479.3|33459.3|18
1647507070000|2022-03-17 08:51:10|33480.8|33460.8|33480.2|33460.2|33481.1|33461.1|33480.2|33460.2|13
1647507080000|2022-03-17 08:51:20|33480.6|33460.6|33480.3|33460.3|33480.8|33460.8|33478.2|33458.2|17
1647507090000|2022-03-17 08:51:30|33481.2|33461.2|33480.1|33460.1|33481.4|33461.4|33478.7|33458.7|25
1647507100000|2022-03-17 08:51:40|33480|33460|33483.4|33463.4|33483.4|33463.4|33479.1|33459.1|24
1647507110000|2022-03-17 08:51:50|33483.5|33463.5|33481.7|33461.7|33483.6|33463.6|33481.7|33461.7|22
1647507120000|2022-03-17 08:52:00|33481.9|33461.9|33484|33464|33484.2|33464.2|33481.9|33461.9|30
1647507130000|2022-03-17 08:52:10|33483.7|33463.7|33483|33463|33484.7|33464.7|33482.7|33462.7|22
1647507140000|2022-03-17 08:52:20|33483.1|33463.1|33483|33463|33485.2|33465.2|33482.9|33462.9|11
1647507150000|2022-03-17 08:52:30|33483.8|33463.8|33484|33464|33484.6|33464.6|33483.1|33463.1|20
1647507160000|2022-03-17 08:52:40|33484.2|33464.2|33485.8|33465.8|33485.9|33465.9|33483.9|33463.9|21
1647507170000|2022-03-17 08:52:50|33485.6|33465.6|33489.6|33469.6|33490|33470|33484.7|33464.7|23
1647507180000|2022-03-17 08:53:00|33489|33469|33486.4|33466.4|33490.1|33470.1|33486.4|33466.4|23
1647507190000|2022-03-17 08:53:10|33485.4|33465.4|33482.9|33462.9|33485.8|33465.8|33482.2|33462.2|24
1647507200000|2022-03-17 08:53:20|33482.6|33462.6|33482.3|33462.3|33484.1|33464.1|33482.3|33462.3|19
1647507210000|2022-03-17 08:53:30|33482.9|33462.9|33479.5|33459.5|33484.4|33464.4|33479.4|33459.4|24
1647507220000|2022-03-17 08:53:40|33479.7|33459.7|33481.8|33461.8|33482|33462|33479.6|33459.6|30
1647507230000|2022-03-17 08:53:50|33482.1|33462.1|33482.5|33462.5|33483.4|33463.4|33482.1|33462.1|23
1647507240000|2022-03-17 08:54:00|33482.7|33462.7|33484.5|33464.5|33485.6|33465.6|33482.4|33462.4|18
1647507250000|2022-03-17 08:54:10|33484.4|33464.4|33483.8|33463.8|33484.8|33464.8|33482.1|33462.1|21
1647507260000|2022-03-17 08:54:20|33484.8|33464.8|33484|33464|33485.4|33465.4|33484|33464|16
1647507270000|2022-03-17 08:54:30|33484.1|33464.1|33487|33467|33487|33467|33483.6|33463.6|27
1647507280000|2022-03-17 08:54:40|33486.4|33466.4|33488.4|33468.4|33488.4|33468.4|33485.1|33465.1|25
1647507290000|2022-03-17 08:54:50|33486.1|33466.1|33487.1|33467.1|33487.8|33467.8|33485|33465|28
1647507300000|2022-03-17 08:55:00|33487.7|33467.7|33484.4|33464.4|33487.7|33467.7|33482.9|33462.9|22
1647507310000|2022-03-17 08:55:10|33484.1|33464.1|33494|33474|33494.2|33474.2|33484.1|33464.1|34
1647507320000|2022-03-17 08:55:20|33493.8|33473.8|33494.3|33474.3|33494.5|33474.5|33491.6|33471.6|24
1647507330000|2022-03-17 08:55:30|33494.5|33474.5|33495.5|33475.5|33496.8|33476.8|33494|33474|21
1647507340000|2022-03-17 08:55:40|33495.4|33475.4|33496.1|33476.1|33496.8|33476.8|33495.4|33475.4|22
1647507350000|2022-03-17 08:55:50|33496.4|33476.4|33494.3|33474.3|33496.5|33476.5|33494|33474|22
1647507360000|2022-03-17 08:56:00|33494.4|33474.4|33492.5|33472.5|33494.4|33474.4|33491.8|33471.8|18
1647507370000|2022-03-17 08:56:10|33492.7|33472.7|33493.1|33473.1|33496.2|33476.2|33492.7|33472.7|23
1647507380000|2022-03-17 08:56:20|33492.3|33472.3|33491.9|33471.9|33493|33473|33491.9|33471.9|23
1647507390000|2022-03-17 08:56:30|33492|33472|33497.1|33477.1|33497.2|33477.2|33492|33472|24
1647507400000|2022-03-17 08:56:40|33497.2|33477.2|33498.7|33478.7|33500.2|33480.2|33494.8|33474.8|27
1647507410000|2022-03-17 08:56:50|33499.6|33479.6|33500|33480|33500|33480|33497.6|33477.6|23
1647507420000|2022-03-17 08:57:00|33499.7|33479.7|33517.1|33497.1|33518.7|33498.7|33497.8|33477.8|34
1647507430000|2022-03-17 08:57:10|33515.6|33495.6|33518.6|33498.6|33518.6|33498.6|33514.3|33494.3|27
1647507440000|2022-03-17 08:57:20|33517.6|33497.6|33519.2|33499.2|33522|33502|33516.8|33496.8|31
1647507450000|2022-03-17 08:57:30|33519|33499|33522.8|33502.8|33523.7|33503.7|33510.9|33490.9|32
1647507460000|2022-03-17 08:57:40|33523.4|33503.4|33518.1|33498.1|33523.6|33503.6|33518.1|33498.1|31
1647507470000|2022-03-17 08:57:50|33517.4|33497.4|33516|33496|33517.4|33497.4|33515.7|33495.7|26
1647507480000|2022-03-17 08:58:00|33515.9|33495.9|33516.2|33496.2|33518.7|33498.7|33512.6|33492.6|30
1647507490000|2022-03-17 08:58:10|33515.6|33495.6|33518.9|33498.9|33519|33499|33514.7|33494.7|23
1647507500000|2022-03-17 08:58:20|33519.2|33499.2|33519|33499|33520.2|33500.2|33515.2|33495.2|25
1647507510000|2022-03-17 08:58:30|33518.5|33498.5|33523.6|33503.6|33523.9|33503.9|33517.8|33497.8|23
1647507520000|2022-03-17 08:58:40|33523.8|33503.8|33527.9|33507.9|33528|33508|33522.8|33502.8|26
1647507530000|2022-03-17 08:58:50|33527.6|33507.6|33526.3|33506.3|33527.6|33507.6|33525.8|33505.8|21
1647507540000|2022-03-17 08:59:00|33526.1|33506.1|33524.5|33504.5|33526.3|33506.3|33523.6|33503.6|24
1647507550000|2022-03-17 08:59:10|33525.8|33505.8|33521.3|33501.3|33525.8|33505.8|33518.3|33498.3|28
1647507560000|2022-03-17 08:59:20|33520.6|33500.6|33520.6|33500.6|33521.8|33501.8|33520.4|33500.4|20
1647507570000|2022-03-17 08:59:30|33521.4|33501.4|33520.7|33500.7|33521.4|33501.4|33519.3|33499.3|24
1647507580000|2022-03-17 08:59:40|33521|33501|33505.5|33485.5|33527.1|33507.1|33504.2|33484.2|27
1647507590000|2022-03-17 08:59:50|33505.7|33485.7|33515.6|33495.6|33517.9|33497.9|33505.7|33485.7|30
1647507600000|2022-03-17 09:00:00|33517.2|33497.2|33529.5|33509.5|33530.3|33510.3|33515.2|33495.2|32
1647507610000|2022-03-17 09:00:10|33529.6|33509.6|33531.4|33511.4|33533.4|33513.4|33528.8|33508.8|32
1647507620000|2022-03-17 09:00:20|33531.7|33511.7|33529.6|33509.6|33531.7|33511.7|33529.3|33509.3|23
1647507630000|2022-03-17 09:00:30|33529.7|33509.7|33533.2|33513.2|33533.2|33513.2|33529|33509|30
1647507640000|2022-03-17 09:00:40|33533.7|33513.7|33536.6|33516.6|33537.5|33517.5|33533.7|33513.7|26
1647507650000|2022-03-17 09:00:50|33536.8|33516.8|33537.6|33517.6|33537.7|33517.7|33536.1|33516.1|29
1647507660000|2022-03-17 09:01:00|33538|33518|33538.4|33518.4|33538.7|33518.7|33536.7|33516.7|20
1647507670000|2022-03-17 09:01:10|33538.2|33518.2|33538.5|33518.5|33539.8|33519.8|33536.8|33516.8|25
1647507680000|2022-03-17 09:01:20|33539.1|33519.1|33534.1|33514.1|33540.5|33520.5|33533.6|33513.6|36
1647507690000|2022-03-17 09:01:30|33539.5|33519.5|33549.4|33529.4|33550.9|33530.9|33539.5|33519.5|25
1647507700000|2022-03-17 09:01:40|33549.2|33529.2|33548.7|33528.7|33549.2|33529.2|33547.7|33527.7|28
1647507710000|2022-03-17 09:01:50|33548.3|33528.3|33550.7|33530.7|33550.8|33530.8|33548.3|33528.3|22
1647507720000|2022-03-17 09:02:00|33550.2|33530.2|33554|33534|33554.3|33534.3|33548.9|33528.9|21
1647507730000|2022-03-17 09:02:10|33554.3|33534.3|33551.1|33531.1|33554.9|33534.9|33550.6|33530.6|24
1647507740000|2022-03-17 09:02:20|33545.5|33525.5|33550.6|33530.6|33551|33531|33545.5|33525.5|30
1647507750000|2022-03-17 09:02:30|33550.4|33530.4|33548.6|33528.6|33552.5|33532.5|33547.8|33527.8|30
1647507760000|2022-03-17 09:02:40|33548|33528|33547.7|33527.7|33551.7|33531.7|33547.1|33527.1|27
1647507770000|2022-03-17 09:02:50|33549.2|33529.2|33549.6|33529.6|33549.8|33529.8|33547.2|33527.2|28
1647507780000|2022-03-17 09:03:00|33549.3|33529.3|33547.3|33527.3|33549.3|33529.3|33546.5|33526.5|24
1647507790000|2022-03-17 09:03:10|33547.5|33527.5|33550.8|33530.8|33550.8|33530.8|33546.2|33526.2|25
1647507800000|2022-03-17 09:03:20|33550.6|33530.6|33549.1|33529.1|33550.6|33530.6|33548.4|33528.4|19
1647507810000|2022-03-17 09:03:30|33551.3|33531.3|33551.7|33531.7|33555.4|33535.4|33549.1|33529.1|15
1647507820000|2022-03-17 09:03:40|33551.8|33531.8|33555.5|33535.5|33557.7|33537.7|33551.8|33531.8|32
1647507830000|2022-03-17 09:03:50|33556.9|33536.9|33553|33533|33556.9|33536.9|33553|33533|26
1647507840000|2022-03-17 09:04:00|33552.7|33532.7|33553.2|33533.2|33555.8|33535.8|33552.7|33532.7|29
1647507850000|2022-03-17 09:04:10|33553|33533|33550.8|33530.8|33554.1|33534.1|33550.8|33530.8|23
1647507860000|2022-03-17 09:04:20|33551|33531|33553.1|33533.1|33553.6|33533.6|33550.5|33530.5|18
1647507870000|2022-03-17 09:04:30|33552.3|33532.3|33555.2|33535.2|33557.8|33537.8|33551.1|33531.1|23
1647507880000|2022-03-17 09:04:40|33553.9|33533.9|33555.9|33535.9|33557.5|33537.5|33553.1|33533.1|26
1647507890000|2022-03-17 09:04:50|33556.6|33536.6|33556.1|33536.1|33556.6|33536.6|33554.3|33534.3|26
1647507900000|2022-03-17 09:05:00|33555.2|33535.2|33559.1|33539.1|33559.9|33539.9|33555.1|33535.1|30
1647507910000|2022-03-17 09:05:10|33560|33540|33557.2|33537.2|33560|33540|33556.3|33536.3|20
1647507920000|2022-03-17 09:05:20|33557.3|33537.3|33563.8|33543.8|33564.2|33544.2|33556.9|33536.9|29
1647507930000|2022-03-17 09:05:30|33562.4|33542.4|33559.3|33539.3|33563.7|33543.7|33559.3|33539.3|27
1647507940000|2022-03-17 09:05:40|33559.7|33539.7|33560.6|33540.6|33562.2|33542.2|33558.8|33538.8|19
1647507950000|2022-03-17 09:05:50|33560.2|33540.2|33554.9|33534.9|33561.2|33541.2|33554.9|33534.9|18
1647507960000|2022-03-17 09:06:00|33555.9|33535.9|33558.6|33538.6|33558.8|33538.8|33555.9|33535.9|26
1647507970000|2022-03-17 09:06:10|33557.7|33537.7|33558.6|33538.6|33559|33539|33557.4|33537.4|15
1647507980000|2022-03-17 09:06:20|33558.2|33538.2|33567.7|33547.7|33567.9|33547.9|33558.2|33538.2|28
1647507990000|2022-03-17 09:06:30|33567.2|33547.2|33574.7|33554.7|33575|33555|33565.2|33545.2|26
1647508000000|2022-03-17 09:06:40|33572.2|33552.2|33564|33544|33576.2|33556.2|33560.3|33540.3|31
1647508010000|2022-03-17 09:06:50|33564.6|33544.6|33564.3|33544.3|33565.6|33545.6|33561.5|33541.5|28
1647508020000|2022-03-17 09:07:00|33564.2|33544.2|33569.7|33549.7|33569.7|33549.7|33564.2|33544.2|30
1647508030000|2022-03-17 09:07:10|33569.3|33549.3|33568.4|33548.4|33569.6|33549.6|33568.2|33548.2|23
1647508040000|2022-03-17 09:07:20|33568.5|33548.5|33568.5|33548.5|33569.8|33549.8|33568.1|33548.1|18
1647508050000|2022-03-17 09:07:30|33568.4|33548.4|33574.2|33554.2|33587.9|33567.9|33568.3|33548.3|32
1647508060000|2022-03-17 09:07:40|33573.7|33553.7|33572.4|33552.4|33576.4|33556.4|33571.3|33551.3|23
1647508070000|2022-03-17 09:07:50|33572.2|33552.2|33573.5|33553.5|33574.4|33554.4|33571.8|33551.8|26
1647508080000|2022-03-17 09:08:00|33572.1|33552.1|33566.4|33546.4|33572.1|33552.1|33565.7|33545.7|24
1647508090000|2022-03-17 09:08:10|33566.8|33546.8|33562.3|33542.3|33567.1|33547.1|33561.8|33541.8|25
1647508100000|2022-03-17 09:08:20|33563.1|33543.1|33564.1|33544.1|33565.9|33545.9|33562.5|33542.5|22
1647508110000|2022-03-17 09:08:30|33564.2|33544.2|33565.8|33545.8|33567.8|33547.8|33564.2|33544.2|22
1647508120000|2022-03-17 09:08:40|33565.4|33545.4|33569.7|33549.7|33570.2|33550.2|33565.4|33545.4|28
1647508130000|2022-03-17 09:08:50|33569.8|33549.8|33574.5|33554.5|33574.5|33554.5|33568.9|33548.9|25
1647508140000|2022-03-17 09:09:00|33574.3|33554.3|33579.3|33559.3|33580|33560|33573.6|33553.6|19
1647508150000|2022-03-17 09:09:10|33578.6|33558.6|33568.5|33548.5|33578.6|33558.6|33567.3|33547.3|23
1647508160000|2022-03-17 09:09:20|33568.4|33548.4|33569.1|33549.1|33571.7|33551.7|33568.2|33548.2|21
1647508170000|2022-03-17 09:09:30|33569|33549|33590.5|33570.5|33590.5|33570.5|33567.5|33547.5|29
1647508180000|2022-03-17 09:09:40|33590.4|33570.4|33622.2|33572.2|33622.2|33586.3|33578.7|33558.7|27
1647508190000|2022-03-17 09:09:50|33607|33587|33610.4|33590.4|33618.6|33598.6|33603.7|33583.7|32
1647508200000|2022-03-17 09:10:00|33608|33588|33594.2|33574.2|33613.8|33593.8|33594.1|33574.1|33
1647508210000|2022-03-17 09:10:10|33593.4|33573.4|33613.1|33593.1|33652.7|33597|33593.4|33542.4|28
1647508220000|2022-03-17 09:10:20|33613.8|33593.8|33612|33592|33618|33598|33611.1|33591.1|27
1647508230000|2022-03-17 09:10:30|33611.9|33591.9|33611.8|33591.8|33612.2|33592.2|33610|33590|25
1647508240000|2022-03-17 09:10:40|33612.1|33592.1|33609.3|33589.3|33612.1|33592.1|33605.4|33585.4|29
1647508250000|2022-03-17 09:10:50|33609.1|33589.1|33607.7|33587.7|33613.9|33593.9|33606.4|33586.4|30
1647508260000|2022-03-17 09:11:00|33609.1|33589.1|33618.9|33598.9|33622.8|33602.8|33606.5|33586.5|35
1647508270000|2022-03-17 09:11:10|33619.1|33599.1|33608.9|33588.9|33619.1|33599.1|33607.9|33587.9|27
1647508280000|2022-03-17 09:11:20|33608.1|33588.1|33612.2|33592.2|33613.7|33593.7|33607.7|33587.7|20
1647508290000|2022-03-17 09:11:30|33612.6|33592.6|33613.4|33593.4|33614.6|33594.6|33609.7|33589.7|26
1647508300000|2022-03-17 09:11:40|33616.6|33596.6|33613|33593|33616.9|33596.9|33611.3|33591.3|28
1647508310000|2022-03-17 09:11:50|33613.4|33593.4|33621.6|33601.6|33627.3|33607.3|33613.4|33593.4|33
1647508320000|2022-03-17 09:12:00|33601.2|33581.2|33600.4|33580.4|33603.2|33583.2|33594.5|33574.5|30
1647508330000|2022-03-17 09:12:10|33601.5|33581.5|33596.8|33576.8|33646.5|33599.3|33596.8|33526.5|32
1647508340000|2022-03-17 09:12:20|33596.9|33576.9|33593.8|33573.8|33598.1|33578.1|33591.5|33571.5|30
1647508350000|2022-03-17 09:12:30|33592.9|33572.9|33597.2|33577.2|33598.7|33578.7|33592.9|33572.9|29
1647508360000|2022-03-17 09:12:40|33597|33577|33605|33585|33605|33585|33596.4|33576.4|23
1647508370000|2022-03-17 09:12:50|33601.8|33581.8|33601.7|33581.7|33603.6|33583.6|33600.6|33580.6|23
1647508380000|2022-03-17 09:13:00|33600.2|33580.2|33601.4|33581.4|33604.2|33584.2|33600.1|33580.1|28
1647508390000|2022-03-17 09:13:10|33601.3|33581.3|33601.4|33581.4|33604.6|33584.6|33601.3|33581.3|22
1647508400000|2022-03-17 09:13:20|33601.6|33581.6|33600.8|33580.8|33602.6|33582.6|33600.7|33580.7|27
1647508410000|2022-03-17 09:13:30|33600.7|33580.7|33598|33578|33601.6|33581.6|33597.5|33577.5|26
1647508420000|2022-03-17 09:13:40|33598.4|33578.4|33592.6|33572.6|33598.4|33578.4|33592.3|33572.3|22
1647508430000|2022-03-17 09:13:50|33593|33573|33596.9|33576.9|33598.6|33578.6|33593|33573|31
1647508440000|2022-03-17 09:14:00|33596.8|33576.8|33595.5|33575.5|33598.4|33578.4|33587.5|33567.5|36
1647508450000|2022-03-17 09:14:10|33594.8|33574.8|33594.3|33574.3|33597.4|33577.4|33593.3|33573.3|25
1647508460000|2022-03-17 09:14:20|33595.3|33575.3|33592.7|33572.7|33595.3|33575.3|33592.2|33572.2|27
1647508470000|2022-03-17 09:14:30|33592.6|33572.6|33593.3|33573.3|33594.3|33574.3|33592.3|33572.3|29
1647508480000|2022-03-17 09:14:40|33593.6|33573.6|33597.9|33577.9|33597.9|33577.9|33593.4|33573.4|25
1647508490000|2022-03-17 09:14:50|33598.2|33578.2|33598.8|33578.8|33599.7|33579.7|33597.2|33577.2|21
1647508500000|2022-03-17 09:15:00|33598.7|33578.7|33598.2|33578.2|33598.7|33578.7|33595.8|33575.8|27
1647508510000|2022-03-17 09:15:10|33598|33578|33599.4|33579.4|33600.2|33580.2|33597.4|33577.4|27
1647508520000|2022-03-17 09:15:20|33599.2|33579.2|33600.7|33580.7|33602.3|33582.3|33598.9|33578.9|20
1647508530000|2022-03-17 09:15:30|33600.9|33580.9|33600.5|33580.5|33603.5|33583.5|33599.6|33579.6|20
1647508540000|2022-03-17 09:15:40|33600.4|33580.4|33600.2|33580.2|33601.8|33581.8|33598.9|33578.9|21
1647508550000|2022-03-17 09:15:50|33602.7|33582.7|33601.1|33581.1|33606.5|33586.5|33600.9|33580.9|20
1647508560000|2022-03-17 09:16:00|33599.7|33579.7|33599.8|33579.8|33601.3|33581.3|33597.8|33577.8|24
1647508570000|2022-03-17 09:16:10|33599.9|33579.9|33602.1|33582.1|33602.1|33582.1|33599.4|33579.4|28
1647508580000|2022-03-17 09:16:20|33601.6|33581.6|33605.6|33585.6|33609.4|33589.4|33597.9|33577.9|33
1647508590000|2022-03-17 09:16:30|33606.1|33586.1|33607.5|33587.5|33609.8|33589.8|33605.3|33585.3|26
1647508600000|2022-03-17 09:16:40|33609.7|33589.7|33605.3|33585.3|33609.8|33589.8|33604.7|33584.7|32
1647508610000|2022-03-17 09:16:50|33606.9|33586.9|33606.2|33586.2|33609.7|33589.7|33605.4|33585.4|24
1647508620000|2022-03-17 09:17:00|33608.9|33588.9|33606.5|33586.5|33608.9|33588.9|33604.9|33584.9|21
1647508630000|2022-03-17 09:17:10|33606.1|33586.1|33604|33584|33607.3|33587.3|33603.7|33583.7|22
1647508640000|2022-03-17 09:17:20|33602.9|33582.9|33597.7|33577.7|33602.9|33582.9|33597|33577|30
1647508650000|2022-03-17 09:17:30|33598|33578|33616|33596|33616|33596|33598|33578|27
1647508660000|2022-03-17 09:17:40|33615.5|33595.5|33616.3|33596.3|33620.1|33600.1|33610.7|33590.7|30
1647508670000|2022-03-17 09:17:50|33615.7|33595.7|33608.9|33588.9|33626.8|33606.8|33607.8|33587.8|27
1647508680000|2022-03-17 09:18:00|33609.7|33589.7|33605.2|33585.2|33609.9|33589.9|33600.3|33580.3|30
1647508690000|2022-03-17 09:18:10|33605.6|33585.6|33627|33607|33629.3|33609.3|33605.3|33585.3|31
1647508700000|2022-03-17 09:18:20|33627.5|33607.5|33621.4|33601.4|33632.8|33612.8|33610.7|33590.7|32
1647508710000|2022-03-17 09:18:30|33618.2|33598.2|33606.4|33586.4|33618.2|33598.2|33602.6|33582.6|30
1647508720000|2022-03-17 09:18:40|33606.7|33586.7|33607.9|33587.9|33609.2|33589.2|33606.5|33586.5|21
1647508730000|2022-03-17 09:18:50|33608.3|33588.3|33611|33591|33613.3|33593.3|33608.3|33588.3|28
1647508740000|2022-03-17 09:19:00|33611.6|33591.6|33610.9|33590.9|33611.6|33591.6|33609.6|33589.6|24
1647508750000|2022-03-17 09:19:10|33610.7|33590.7|33611.1|33591.1|33611.1|33591.1|33609.6|33589.6|20
1647508760000|2022-03-17 09:19:20|33611.3|33591.3|33608.6|33588.6|33611.4|33591.4|33607.7|33587.7|23
1647508770000|2022-03-17 09:19:30|33610.5|33590.5|33609.3|33589.3|33610.5|33590.5|33608|33588|11
1647508780000|2022-03-17 09:19:40|33609.4|33589.4|33601.9|33581.9|33609.7|33589.7|33601.5|33581.5|27
1647508790000|2022-03-17 09:19:50|33602.3|33582.3|33601.9|33581.9|33604.6|33584.6|33601.9|33581.9|23
1647508800000|2022-03-17 09:20:00|33602.1|33582.1|33606.2|33586.2|33606.3|33586.3|33602.1|33582.1|27
1647508810000|2022-03-17 09:20:10|33606.3|33586.3|33606.6|33586.6|33607|33587|33606.2|33586.2|23
1647508820000|2022-03-17 09:20:20|33606.5|33586.5|33608|33588|33610.3|33590.3|33604.4|33584.4|30
1647508830000|2022-03-17 09:20:30|33609.4|33589.4|33607.8|33587.8|33609.4|33589.4|33607.1|33587.1|26
1647508840000|2022-03-17 09:20:40|33607.5|33587.5|33608.3|33588.3|33609.7|33589.7|33607.5|33587.5|30
1647508850000|2022-03-17 09:20:50|33608.7|33588.7|33608.6|33588.6|33609.5|33589.5|33608.3|33588.3|18
1647508860000|2022-03-17 09:21:00|33608.7|33588.7|33609.3|33589.3|33610.1|33590.1|33608.3|33588.3|21
1647508870000|2022-03-17 09:21:10|33609.2|33589.2|33608.8|33588.8|33609.9|33589.9|33608|33588|21
1647508880000|2022-03-17 09:21:20|33609|33589|33620.4|33600.4|33620.4|33600.4|33609|33589|18
1647508890000|2022-03-17 09:21:30|33619.8|33599.8|33621.8|33601.8|33622.3|33602.3|33611.2|33591.2|27
1647508900000|2022-03-17 09:21:40|33621.9|33601.9|33622.7|33602.7|33623.4|33603.4|33611.7|33591.7|22
1647508910000|2022-03-17 09:21:50|33622.8|33602.8|33630|33610|33630.5|33610.5|33616.7|33596.7|30
1647508920000|2022-03-17 09:22:00|33632.9|33612.9|33612.3|33592.3|33634.2|33614.2|33611|33591|25
1647508930000|2022-03-17 09:22:10|33611.7|33591.7|33619.7|33599.7|33619.8|33599.8|33611.7|33591.7|20
1647508940000|2022-03-17 09:22:20|33620.1|33600.1|33625.9|33605.9|33630|33610|33620.1|33600.1|34
1647508950000|2022-03-17 09:22:30|33626.1|33606.1|33614.2|33594.2|33626.5|33606.5|33614.2|33594.2|28
1647508960000|2022-03-17 09:22:40|33617.2|33597.2|33616.9|33596.9|33617.7|33597.7|33615.3|33595.3|25
1647508970000|2022-03-17 09:22:50|33617|33597|33616.3|33596.3|33617|33597|33616.3|33596.3|20
1647508980000|2022-03-17 09:23:00|33616.4|33596.4|33615.5|33595.5|33616.6|33596.6|33615.1|33595.1|22
1647508990000|2022-03-17 09:23:10|33615.7|33595.7|33613.2|33593.2|33616.3|33596.3|33604.9|33584.9|25
1647509000000|2022-03-17 09:23:20|33612.5|33592.5|33610.8|33590.8|33614.4|33594.4|33610.5|33590.5|23
1647509010000|2022-03-17 09:23:30|33611.6|33591.6|33611.6|33591.6|33611.7|33591.7|33610.1|33590.1|15
1647509020000|2022-03-17 09:23:40|33611.4|33591.4|33615|33595|33615|33595|33607.4|33587.4|28
1647509030000|2022-03-17 09:23:50|33615.4|33595.4|33614.3|33594.3|33615.6|33595.6|33614.2|33594.2|23
1647509040000|2022-03-17 09:24:00|33613.9|33593.9|33604.6|33584.6|33614.1|33594.1|33604.6|33584.6|35
1647509050000|2022-03-17 09:24:10|33605.8|33585.8|33608.1|33588.1|33611.5|33591.5|33605.8|33585.8|32
1647509060000|2022-03-17 09:24:20|33608.3|33588.3|33600|33580|33608.6|33588.6|33599.6|33579.6|29
1647509070000|2022-03-17 09:24:30|33599.7|33579.7|33600.8|33580.8|33601.3|33581.3|33599.7|33579.7|17
1647509080000|2022-03-17 09:24:40|33600.4|33580.4|33599.8|33579.8|33601|33581|33599.7|33579.7|15
1647509090000|2022-03-17 09:24:50|33599.5|33579.5|33599.1|33579.1|33601.1|33581.1|33595.8|33575.8|20
1647509100000|2022-03-17 09:25:00|33600.9|33580.9|33595.6|33575.6|33601|33581|33595|33575|27
1647509110000|2022-03-17 09:25:10|33595.3|33575.3|33597.9|33577.9|33597.9|33577.9|33595|33575|23
1647509120000|2022-03-17 09:25:20|33597|33577|33596.9|33576.9|33597|33577|33594.9|33574.9|25
1647509130000|2022-03-17 09:25:30|33597.6|33577.6|33594.6|33574.6|33597.9|33577.9|33594.2|33574.2|19
1647509140000|2022-03-17 09:25:40|33594.4|33574.4|33593.8|33573.8|33594.7|33574.7|33593.8|33573.8|19
1647509150000|2022-03-17 09:25:50|33594.1|33574.1|33594.7|33574.7|33594.9|33574.9|33593.5|33573.5|18
1647509160000|2022-03-17 09:26:00|33594.6|33574.6|33594.8|33574.8|33597.6|33577.6|33593|33573|23
1647509170000|2022-03-17 09:26:10|33595|33575|33595.8|33575.8|33596.7|33576.7|33593.7|33573.7|23
1647509180000|2022-03-17 09:26:20|33596|33576|33588.5|33568.5|33596.1|33576.1|33587.8|33567.8|21
1647509190000|2022-03-17 09:26:30|33587.8|33567.8|33593.6|33573.6|33593.9|33573.9|33587.7|33567.7|28
1647509200000|2022-03-17 09:26:40|33593.4|33573.4|33593.1|33573.1|33594.4|33574.4|33592.8|33572.8|20
1647509210000|2022-03-17 09:26:50|33592.8|33572.8|33592.2|33572.2|33592.8|33572.8|33591.5|33571.5|18
1647509220000|2022-03-17 09:27:00|33592.3|33572.3|33592.7|33572.7|33594|33574|33589.3|33569.3|27
1647509230000|2022-03-17 09:27:10|33592.3|33572.3|33592.8|33572.8|33596.3|33576.3|33591.3|33571.3|21
1647509240000|2022-03-17 09:27:20|33591.2|33571.2|33592.1|33572.1|33592.2|33572.2|33590.4|33570.4|20
1647509250000|2022-03-17 09:27:30|33591.7|33571.7|33592.2|33572.2|33594.8|33574.8|33591.7|33571.7|17
1647509260000|2022-03-17 09:27:40|33591.7|33571.7|33592.1|33572.1|33593.6|33573.6|33591.4|33571.4|15
1647509270000|2022-03-17 09:27:50|33591.8|33571.8|33590.8|33570.8|33592.4|33572.4|33590.2|33570.2|21
1647509280000|2022-03-17 09:28:00|33591.3|33571.3|33590.1|33570.1|33591.7|33571.7|33587.3|33567.3|24
1647509290000|2022-03-17 09:28:10|33589.3|33569.3|33595.5|33575.5|33595.5|33575.5|33589.3|33569.3|29
1647509300000|2022-03-17 09:28:20|33594.5|33574.5|33595.9|33575.9|33597|33577|33594.5|33574.5|19
1647509310000|2022-03-17 09:28:30|33596|33576|33596.1|33576.1|33596.5|33576.5|33595.4|33575.4|14
1647509320000|2022-03-17 09:28:40|33596|33576|33595.2|33575.2|33596|33576|33595.2|33575.2|8
1647509330000|2022-03-17 09:28:50|33595.1|33575.1|33592|33572|33596.6|33576.6|33591.4|33571.4|26
1647509340000|2022-03-17 09:29:00|33592.7|33572.7|33592.2|33572.2|33593.6|33573.6|33591.1|33571.1|18
1647509350000|2022-03-17 09:29:10|33592.3|33572.3|33593.4|33573.4|33593.7|33573.7|33591.2|33571.2|17
1647509360000|2022-03-17 09:29:20|33593.3|33573.3|33594.2|33574.2|33594.3|33574.3|33593|33573|7
1647509370000|2022-03-17 09:29:30|33594.7|33574.7|33602|33582|33602.2|33582.2|33592.4|33572.4|22
1647509380000|2022-03-17 09:29:40|33602.2|33582.2|33607.7|33587.7|33609.1|33589.1|33601.7|33581.7|31
1647509390000|2022-03-17 09:29:50|33607.9|33587.9|33605.6|33585.6|33608.6|33588.6|33605.2|33585.2|26
1647509400000|2022-03-17 09:30:00|33603.8|33583.8|33600.7|33580.7|33603.8|33583.8|33600.6|33580.6|23
1647509410000|2022-03-17 09:30:10|33600.4|33580.4|33601.6|33581.6|33601.6|33581.6|33598.6|33578.6|25
1647509420000|2022-03-17 09:30:20|33601.9|33581.9|33599.7|33579.7|33602.3|33582.3|33598.8|33578.8|17
1647509430000|2022-03-17 09:30:30|33597.9|33577.9|33602.2|33582.2|33602.3|33582.3|33597.9|33577.9|22
1647509440000|2022-03-17 09:30:40|33602.7|33582.7|33598.3|33578.3|33603.4|33583.4|33598.3|33578.3|21
1647509450000|2022-03-17 09:30:50|33596.7|33576.7|33600.7|33580.7|33601.8|33581.8|33596.7|33576.7|23
1647509460000|2022-03-17 09:31:00|33600.3|33580.3|33604|33584|33604.2|33584.2|33599.9|33579.9|25
1647509470000|2022-03-17 09:31:10|33604.6|33584.6|33603.7|33583.7|33604.7|33584.7|33602.9|33582.9|25
1647509480000|2022-03-17 09:31:20|33603.2|33583.2|33603.6|33583.6|33604.1|33584.1|33602.6|33582.6|16
1647509490000|2022-03-17 09:31:30|33602.8|33582.8|33608.5|33588.5|33608.5|33588.5|33602.7|33582.7|17
1647509500000|2022-03-17 09:31:40|33608.3|33588.3|33607.7|33587.7|33610|33590|33606.7|33586.7|29
1647509510000|2022-03-17 09:31:50|33609.2|33589.2|33609.5|33589.5|33611.2|33591.2|33609|33589|28
1647509520000|2022-03-17 09:32:00|33608.9|33588.9|33607.3|33587.3|33610|33590|33607.3|33587.3|20
1647509530000|2022-03-17 09:32:10|33607.4|33587.4|33602.7|33582.7|33607.5|33587.5|33602.3|33582.3|26
1647509540000|2022-03-17 09:32:20|33603.5|33583.5|33605.7|33585.7|33606.1|33586.1|33601.1|33581.1|23
1647509550000|2022-03-17 09:32:30|33605.8|33585.8|33605.6|33585.6|33606.4|33586.4|33605.1|33585.1|19
1647509560000|2022-03-17 09:32:40|33605.7|33585.7|33608.2|33588.2|33608.2|33588.2|33605.2|33585.2|20
1647509570000|2022-03-17 09:32:50|33607.4|33587.4|33607.9|33587.9|33608.4|33588.4|33607.4|33587.4|15
1647509580000|2022-03-17 09:33:00|33605.9|33585.9|33602.6|33582.6|33606.3|33586.3|33602.5|33582.5|20
1647509590000|2022-03-17 09:33:10|33600.5|33580.5|33600.8|33580.8|33601|33581|33598.5|33578.5|17
1647509600000|2022-03-17 09:33:20|33600.9|33580.9|33596|33576|33600.9|33580.9|33595.6|33575.6|27
1647509610000|2022-03-17 09:33:30|33596.3|33576.3|33596.5|33576.5|33596.6|33576.6|33595.9|33575.9|20
1647509620000|2022-03-17 09:33:40|33596.8|33576.8|33597.5|33577.5|33599.1|33579.1|33596.7|33576.7|20
1647509630000|2022-03-17 09:33:50|33597.6|33577.6|33595.8|33575.8|33598.2|33578.2|33595.8|33575.8|17
1647509640000|2022-03-17 09:34:00|33596.1|33576.1|33596.1|33576.1|33596.8|33576.8|33595.3|33575.3|24
1647509650000|2022-03-17 09:34:10|33596.2|33576.2|33597.4|33577.4|33597.9|33577.9|33594.3|33574.3|30
1647509660000|2022-03-17 09:34:20|33597.3|33577.3|33594.9|33574.9|33597.3|33577.3|33593.2|33573.2|29
1647509670000|2022-03-17 09:34:30|33595.5|33575.5|33598|33578|33598|33578|33594.9|33574.9|22
1647509680000|2022-03-17 09:34:40|33597.9|33577.9|33596.7|33576.7|33598.7|33578.7|33596.5|33576.5|21
1647509690000|2022-03-17 09:34:50|33596.6|33576.6|33596.4|33576.4|33596.9|33576.9|33594.8|33574.8|25
1647509700000|2022-03-17 09:35:00|33596.3|33576.3|33597.1|33577.1|33601.1|33581.1|33595.8|33575.8|33
1647509710000|2022-03-17 09:35:10|33597.3|33577.3|33600.4|33580.4|33600.4|33580.4|33597.3|33577.3|24
1647509720000|2022-03-17 09:35:20|33601.4|33581.4|33603|33583|33605.3|33585.3|33601.4|33581.4|26
1647509730000|2022-03-17 09:35:30|33603.2|33583.2|33604.8|33584.8|33605.1|33585.1|33602.4|33582.4|26
1647509740000|2022-03-17 09:35:40|33604.7|33584.7|33602.5|33582.5|33606|33586|33602.5|33582.5|21
1647509750000|2022-03-17 09:35:50|33602.4|33582.4|33602.5|33582.5|33603.4|33583.4|33601.3|33581.3|25
1647509760000|2022-03-17 09:36:00|33602.7|33582.7|33606.4|33586.4|33606.6|33586.6|33601.4|33581.4|25
1647509770000|2022-03-17 09:36:10|33608.6|33588.6|33604|33584|33608.6|33588.6|33603.1|33583.1|30
1647509780000|2022-03-17 09:36:20|33604.1|33584.1|33604|33584|33605.9|33585.9|33602.6|33582.6|26
1647509790000|2022-03-17 09:36:30|33604.2|33584.2|33601.6|33581.6|33604.4|33584.4|33601.6|33581.6|20
1647509800000|2022-03-17 09:36:40|33601.5|33581.5|33601.3|33581.3|33601.9|33581.9|33600.2|33580.2|16
1647509810000|2022-03-17 09:36:50|33602|33582|33601.5|33581.5|33602.6|33582.6|33601.2|33581.2|21
1647509820000|2022-03-17 09:37:00|33601.3|33581.3|33600.2|33580.2|33601.7|33581.7|33598.7|33578.7|16
1647509830000|2022-03-17 09:37:10|33599.8|33579.8|33599.4|33579.4|33599.8|33579.8|33598.1|33578.1|23
1647509840000|2022-03-17 09:37:20|33599.3|33579.3|33599.5|33579.5|33599.7|33579.7|33598.4|33578.4|19
1647509850000|2022-03-17 09:37:30|33599.6|33579.6|33596.7|33576.7|33600.1|33580.1|33596.5|33576.5|21
1647509860000|2022-03-17 09:37:40|33597.5|33577.5|33599.7|33579.7|33599.7|33579.7|33597.5|33577.5|22
1647509870000|2022-03-17 09:37:50|33599.6|33579.6|33596|33576|33599.9|33579.9|33593.9|33573.9|27
1647509880000|2022-03-17 09:38:00|33596.5|33576.5|33596.4|33576.4|33597.2|33577.2|33595.6|33575.6|25
1647509890000|2022-03-17 09:38:10|33595.2|33575.2|33595.5|33575.5|33597.5|33577.5|33589.6|33569.6|32
1647509900000|2022-03-17 09:38:20|33597.7|33577.7|33598.5|33578.5|33605|33585|33597|33577|24
1647509910000|2022-03-17 09:38:30|33598.2|33578.2|33598.7|33578.7|33599|33579|33597.7|33577.7|16
1647509920000|2022-03-17 09:38:40|33598.6|33578.6|33599|33579|33599|33579|33598.3|33578.3|14
1647509930000|2022-03-17 09:38:50|33598.9|33578.9|33601|33581|33601|33581|33597|33577|21
1647509940000|2022-03-17 09:39:00|33598.7|33578.7|33599.9|33579.9|33605|33585|33594.9|33574.9|23
1647509950000|2022-03-17 09:39:10|33601.1|33581.1|33598.4|33578.4|33601.6|33581.6|33598|33578|23
1647509960000|2022-03-17 09:39:20|33598.6|33578.6|33600.7|33580.7|33601.2|33581.2|33597.8|33577.8|21
1647509970000|2022-03-17 09:39:30|33601.3|33581.3|33602|33582|33602.6|33582.6|33600.9|33580.9|19
1647509980000|2022-03-17 09:39:40|33602.1|33582.1|33602.7|33582.7|33606.9|33586.9|33601.6|33581.6|23
1647509990000|2022-03-17 09:39:50|33602.5|33582.5|33605.5|33585.5|33606.9|33586.9|33602.5|33582.5|24
1647510000000|2022-03-17 09:40:00|33605.6|33585.6|33609.9|33589.9|33611|33591|33605.6|33585.6|24
1647510010000|2022-03-17 09:40:10|33610.1|33590.1|33607.7|33587.7|33611.4|33591.4|33607.3|33587.3|25
1647510020000|2022-03-17 09:40:20|33607.9|33587.9|33607.6|33587.6|33608.2|33588.2|33607|33587|19
1647510030000|2022-03-17 09:40:30|33607.7|33587.7|33608.7|33588.7|33609.2|33589.2|33607.7|33587.7|13
1647510040000|2022-03-17 09:40:40|33609.3|33589.3|33611.3|33591.3|33612.7|33592.7|33607.6|33587.6|15
1647510050000|2022-03-17 09:40:50|33611.2|33591.2|33609.5|33589.5|33616|33596|33609.5|33589.5|28
1647510060000|2022-03-17 09:41:00|33613.3|33593.3|33614.2|33594.2|33615.7|33595.7|33613.1|33593.1|20
1647510070000|2022-03-17 09:41:10|33614.3|33594.3|33612.3|33592.3|33614.3|33594.3|33608.5|33588.5|18
1647510080000|2022-03-17 09:41:20|33612|33592|33612.2|33592.2|33613.8|33593.8|33611.8|33591.8|22
1647510090000|2022-03-17 09:41:30|33612.3|33592.3|33613.1|33593.1|33613.1|33593.1|33610.6|33590.6|20
1647510100000|2022-03-17 09:41:40|33613|33593|33612.4|33592.4|33614.3|33594.3|33608.2|33588.2|23
1647510110000|2022-03-17 09:41:50|33610.7|33590.7|33608.9|33588.9|33614.3|33594.3|33608.9|33588.9|20
1647510120000|2022-03-17 09:42:00|33607.1|33587.1|33607.4|33587.4|33608.4|33588.4|33606|33586|24
1647510130000|2022-03-17 09:42:10|33607.1|33587.1|33607|33587|33607.8|33587.8|33607|33587|19
1647510140000|2022-03-17 09:42:20|33606.7|33586.7|33597.9|33577.9|33606.7|33586.7|33597.6|33577.6|28
1647510150000|2022-03-17 09:42:30|33598.2|33578.2|33598.2|33578.2|33599|33579|33597.6|33577.6|17
1647510160000|2022-03-17 09:42:40|33597.9|33577.9|33599|33579|33599.2|33579.2|33597.9|33577.9|22
1647510170000|2022-03-17 09:42:50|33599.1|33579.1|33600.5|33580.5|33600.6|33580.6|33597.8|33577.8|18
1647510180000|2022-03-17 09:43:00|33599.9|33579.9|33598.8|33578.8|33599.9|33579.9|33597.5|33577.5|22
1647510190000|2022-03-17 09:43:10|33598.9|33578.9|33597.1|33577.1|33601.5|33581.5|33595.3|33575.3|22
1647510200000|2022-03-17 09:43:20|33598.1|33578.1|33599.9|33579.9|33601.2|33581.2|33597.4|33577.4|24
1647510210000|2022-03-17 09:43:30|33599.7|33579.7|33599.5|33579.5|33600.6|33580.6|33598.6|33578.6|24
1647510220000|2022-03-17 09:43:40|33599.7|33579.7|33600.5|33580.5|33600.5|33580.5|33599.2|33579.2|18
1647510230000|2022-03-17 09:43:50|33600.2|33580.2|33597.8|33577.8|33600.2|33580.2|33594.1|33574.1|26
1647510240000|2022-03-17 09:44:00|33597.3|33577.3|33593.3|33573.3|33597.3|33577.3|33590.5|33570.5|30
1647510250000|2022-03-17 09:44:10|33593.1|33573.1|33594.8|33574.8|33594.9|33574.9|33591.6|33571.6|28
1647510260000|2022-03-17 09:44:20|33595.2|33575.2|33591.5|33571.5|33595.4|33575.4|33591.5|33571.5|19
1647510270000|2022-03-17 09:44:30|33591.4|33571.4|33591.8|33571.8|33592.2|33572.2|33590.1|33570.1|20
1647510280000|2022-03-17 09:44:40|33591.4|33571.4|33590.8|33570.8|33592.7|33572.7|33590.4|33570.4|16
1647510290000|2022-03-17 09:44:50|33590.6|33570.6|33592.6|33572.6|33592.6|33572.6|33589.5|33569.5|20
1647510300000|2022-03-17 09:45:00|33590.9|33570.9|33590.4|33570.4|33591.4|33571.4|33588.9|33568.9|22
1647510310000|2022-03-17 09:45:10|33590.5|33570.5|33589.8|33569.8|33591.1|33571.1|33589.8|33569.8|25
1647510320000|2022-03-17 09:45:20|33590.2|33570.2|33595.3|33575.3|33595.3|33575.3|33587.7|33567.7|20
1647510330000|2022-03-17 09:45:30|33597.5|33577.5|33592.3|33572.3|33598|33578|33592|33572|26
1647510340000|2022-03-17 09:45:40|33592.4|33572.4|33589.4|33569.4|33594.8|33574.8|33587.8|33567.8|28
1647510350000|2022-03-17 09:45:50|33589.1|33569.1|33587|33567|33589.5|33569.5|33585.6|33565.6|28
1647510360000|2022-03-17 09:46:00|33586.5|33566.5|33589.6|33569.6|33590.9|33570.9|33586.5|33566.5|28
1647510370000|2022-03-17 09:46:10|33588.4|33568.4|33591|33571|33594|33574|33588.4|33568.4|27
1647510380000|2022-03-17 09:46:20|33591.7|33571.7|33591.9|33571.9|33593.2|33573.2|33590.8|33570.8|15
1647510390000|2022-03-17 09:46:30|33592.1|33572.1|33593.1|33573.1|33593.3|33573.3|33592|33572|12
1647510400000|2022-03-17 09:46:40|33593.3|33573.3|33592.4|33572.4|33594.8|33574.8|33592.1|33572.1|14
1647510410000|2022-03-17 09:46:50|33592.5|33572.5|33590.6|33570.6|33595.8|33575.8|33585.5|33565.5|32
1647510420000|2022-03-17 09:47:00|33590.3|33570.3|33590|33570|33591.3|33571.3|33589.2|33569.2|27
1647510430000|2022-03-17 09:47:10|33590.3|33570.3|33592.1|33572.1|33592.5|33572.5|33590|33570|19
1647510440000|2022-03-17 09:47:20|33592.2|33572.2|33589.4|33569.4|33593.4|33573.4|33588.5|33568.5|25
1647510450000|2022-03-17 09:47:30|33590.3|33570.3|33589.9|33569.9|33590.6|33570.6|33588.5|33568.5|24
1647510460000|2022-03-17 09:47:40|33589.5|33569.5|33588.7|33568.7|33590|33570|33588.4|33568.4|19
1647510470000|2022-03-17 09:47:50|33588.8|33568.8|33588.9|33568.9|33589.4|33569.4|33588.4|33568.4|15
1647510480000|2022-03-17 09:48:00|33589.4|33569.4|33590.6|33570.6|33591.9|33571.9|33588.9|33568.9|27
1647510490000|2022-03-17 09:48:10|33590.1|33570.1|33590.9|33570.9|33592.7|33572.7|33590.1|33570.1|26
1647510500000|2022-03-17 09:48:20|33591.2|33571.2|33591.5|33571.5|33592.2|33572.2|33589.9|33569.9|20
1647510510000|2022-03-17 09:48:30|33591.2|33571.2|33594.6|33574.6|33594.6|33574.6|33589.4|33569.4|17
1647510520000|2022-03-17 09:48:40|33595.2|33575.2|33595.4|33575.4|33595.8|33575.8|33594.3|33574.3|11
1647510530000|2022-03-17 09:48:50|33596.6|33576.6|33596.7|33576.7|33597.9|33577.9|33594.3|33574.3|27
1647510540000|2022-03-17 09:49:00|33597.5|33577.5|33592.8|33572.8|33597.5|33577.5|33592.8|33572.8|25
1647510550000|2022-03-17 09:49:10|33593.1|33573.1|33593.2|33573.2|33593.2|33573.2|33591.4|33571.4|17
1647510560000|2022-03-17 09:49:20|33592.9|33572.9|33598.1|33578.1|33598.3|33578.3|33592.8|33572.8|22
1647510570000|2022-03-17 09:49:30|33597.9|33577.9|33597|33577|33598.4|33578.4|33596.2|33576.2|22
1647510580000|2022-03-17 09:49:40|33597.5|33577.5|33597.9|33577.9|33598.4|33578.4|33597.3|33577.3|13
1647510590000|2022-03-17 09:49:50|33598.2|33578.2|33600.7|33580.7|33601|33581|33596.5|33576.5|19
1647510600000|2022-03-17 09:50:00|33600.1|33580.1|33600.1|33580.1|33601|33581|33596.1|33576.1|20
1647510610000|2022-03-17 09:50:10|33599.5|33579.5|33600.2|33580.2|33600.2|33580.2|33596.9|33576.9|20
1647510620000|2022-03-17 09:50:20|33599.9|33579.9|33601.8|33581.8|33602.3|33582.3|33598.8|33578.8|17
1647510630000|2022-03-17 09:50:30|33601.6|33581.6|33601|33581|33602.8|33582.8|33598.9|33578.9|23
1647510640000|2022-03-17 09:50:40|33603.8|33583.8|33604.8|33584.8|33608.6|33588.6|33599.6|33579.6|33
1647510650000|2022-03-17 09:50:50|33607.1|33587.1|33609.1|33589.1|33609.3|33589.3|33606.2|33586.2|25
1647510660000|2022-03-17 09:51:00|33609.9|33589.9|33607.9|33587.9|33609.9|33589.9|33607|33587|26
1647510670000|2022-03-17 09:51:10|33607.8|33587.8|33608.7|33588.7|33608.7|33588.7|33607.2|33587.2|16
1647510680000|2022-03-17 09:51:20|33608.4|33588.4|33609.8|33589.8|33613.5|33593.5|33606.5|33586.5|29
1647510690000|2022-03-17 09:51:30|33608.1|33588.1|33610.7|33590.7|33611.4|33591.4|33606.6|33586.6|29
1647510700000|2022-03-17 09:51:40|33610.9|33590.9|33612.8|33592.8|33615.7|33595.7|33610.1|33590.1|28
1647510710000|2022-03-17 09:51:50|33613.2|33593.2|33627.1|33607.1|33628.3|33608.3|33613.1|33593.1|29
1647510720000|2022-03-17 09:52:00|33628.3|33608.3|33629.8|33609.8|33631.7|33611.7|33627|33607|31
1647510730000|2022-03-17 09:52:10|33629|33609|33630.1|33610.1|33630.1|33610.1|33626.2|33606.2|20
1647510740000|2022-03-17 09:52:20|33629.6|33609.6|33628.5|33608.5|33630.3|33610.3|33627.5|33607.5|15
1647510750000|2022-03-17 09:52:30|33628.7|33608.7|33631.1|33611.1|33633.9|33613.9|33628.7|33608.7|31
1647510760000|2022-03-17 09:52:40|33631.4|33611.4|33628.4|33608.4|33631.4|33611.4|33628|33608|26
1647510770000|2022-03-17 09:52:50|33624.6|33604.6|33626.6|33606.6|33630.8|33610.8|33619.8|33599.8|24
1647510780000|2022-03-17 09:53:00|33627|33607|33626.8|33606.8|33627.3|33607.3|33625.5|33605.5|19
1647510790000|2022-03-17 09:53:10|33626.5|33606.5|33622.6|33602.6|33626.5|33606.5|33621.2|33601.2|25
1647510800000|2022-03-17 09:53:20|33622.8|33602.8|33620.5|33600.5|33622.8|33602.8|33619.3|33599.3|13
1647510810000|2022-03-17 09:53:30|33618.4|33598.4|33616.8|33596.8|33619.8|33599.8|33614.4|33594.4|30
1647510820000|2022-03-17 09:53:40|33616.7|33596.7|33618.9|33598.9|33619.7|33599.7|33616.7|33596.7|19
1647510830000|2022-03-17 09:53:50|33618|33598|33615.9|33595.9|33618|33598|33614.6|33594.6|21
1647510840000|2022-03-17 09:54:00|33616.4|33596.4|33611.9|33591.9|33616.7|33596.7|33611.1|33591.1|21
1647510850000|2022-03-17 09:54:10|33612.4|33592.4|33621.2|33601.2|33621.2|33601.2|33612.4|33592.4|21
1647510860000|2022-03-17 09:54:20|33621.6|33601.6|33626.4|33606.4|33629.2|33609.2|33620.8|33600.8|28
1647510870000|2022-03-17 09:54:30|33626.9|33606.9|33619|33599|33627.8|33607.8|33612.3|33592.3|33
1647510880000|2022-03-17 09:54:40|33615.4|33595.4|33617|33597|33620.8|33600.8|33615.4|33595.4|25
1647510890000|2022-03-17 09:54:50|33616.9|33596.9|33614.4|33594.4|33618.6|33598.6|33614.4|33594.4|26
1647510900000|2022-03-17 09:55:00|33614.8|33594.8|33609.1|33589.1|33615.4|33595.4|33608.3|33588.3|27
1647510910000|2022-03-17 09:55:10|33610.5|33590.5|33604|33584|33616.8|33596.8|33604|33584|36
1647510920000|2022-03-17 09:55:20|33604.5|33584.5|33616.4|33596.4|33617.9|33597.9|33601.7|33581.7|37
1647510930000|2022-03-17 09:55:30|33616.7|33596.7|33614.4|33594.4|33619.3|33599.3|33612.8|33592.8|35
1647510940000|2022-03-17 09:55:40|33613.5|33593.5|33620.1|33600.1|33621.5|33601.5|33613.2|33593.2|35
1647510950000|2022-03-17 09:55:50|33619.3|33599.3|33617.8|33597.8|33620|33600|33616.3|33596.3|33
1647510960000|2022-03-17 09:56:00|33606.8|33586.8|33608.8|33588.8|33615.2|33595.2|33604.5|33584.5|33
1647510970000|2022-03-17 09:56:10|33608.5|33588.5|33611.4|33591.4|33612.2|33592.2|33607.8|33587.8|29
1647510980000|2022-03-17 09:56:20|33611.7|33591.7|33625.5|33605.5|33635.8|33615.8|33610.7|33590.7|30
1647510990000|2022-03-17 09:56:30|33627.6|33607.6|33618.6|33598.6|33627.6|33607.6|33618.3|33598.3|26
1647511000000|2022-03-17 09:56:40|33618.1|33598.1|33615.3|33595.3|33622.4|33602.4|33613.6|33593.6|32
1647511010000|2022-03-17 09:56:50|33617.8|33597.8|33604.4|33584.4|33622.4|33602.4|33603.8|33583.8|24
1647511020000|2022-03-17 09:57:00|33605.7|33585.7|33605.2|33585.2|33606.1|33586.1|33602.8|33582.8|18
1647511030000|2022-03-17 09:57:10|33605.5|33585.5|33619.1|33599.1|33626.4|33606.4|33605.1|33585.1|32
1647511040000|2022-03-17 09:57:20|33619.8|33599.8|33614.6|33594.6|33622.7|33602.7|33614.6|33594.6|28
1647511050000|2022-03-17 09:57:30|33617.7|33597.7|33617.5|33597.5|33617.8|33597.8|33615.9|33595.9|24
1647511060000|2022-03-17 09:57:40|33618|33598|33617.4|33597.4|33618.5|33598.5|33617|33597|21
1647511070000|2022-03-17 09:57:50|33617.8|33597.8|33618.7|33598.7|33619.1|33599.1|33616.1|33596.1|35
1647511080000|2022-03-17 09:58:00|33619.1|33599.1|33624.3|33604.3|33624.3|33604.3|33619|33599|30
1647511090000|2022-03-17 09:58:10|33624.7|33604.7|33630.5|33610.5|33630.5|33610.5|33624.5|33604.5|31
1647511100000|2022-03-17 09:58:20|33630.3|33610.3|33641.2|33621.2|33641.6|33621.6|33630.2|33610.2|27
1647511110000|2022-03-17 09:58:30|33638.4|33618.4|33623.9|33603.9|33639.5|33619.5|33623.9|33603.9|31
1647511120000|2022-03-17 09:58:40|33622.7|33602.7|33622.8|33602.8|33624.4|33604.4|33621.7|33601.7|27
1647511130000|2022-03-17 09:58:50|33623|33603|33622.3|33602.3|33623.1|33603.1|33621.7|33601.7|21
1647511140000|2022-03-17 09:59:00|33622.9|33602.9|33602.8|33582.8|33623.1|33603.1|33600.7|33580.7|31
1647511150000|2022-03-17 09:59:10|33603.1|33583.1|33594.9|33574.9|33603.8|33583.8|33594.9|33574.9|33
1647511160000|2022-03-17 09:59:20|33595|33575|33606.9|33586.9|33608.8|33588.8|33594.7|33574.7|24
1647511170000|2022-03-17 09:59:30|33607.8|33587.8|33610.3|33590.3|33610.3|33590.3|33607|33587|28
1647511180000|2022-03-17 09:59:40|33610|33590|33611.8|33591.8|33614.6|33594.6|33608.6|33588.6|25
1647511190000|2022-03-17 09:59:50|33612.5|33592.5|33614.4|33594.4|33615|33595|33611.2|33591.2|24
1647511200000|2022-03-17 10:00:00|33614.8|33594.8|33613.8|33593.8|33621.1|33601.1|33613.1|33593.1|33
1647511210000|2022-03-17 10:00:10|33616.4|33596.4|33623.3|33603.3|33625.2|33605.2|33616.4|33596.4|37
1647511220000|2022-03-17 10:00:20|33619.5|33599.5|33628.4|33608.4|33628.4|33608.4|33619.5|33599.5|35
1647511230000|2022-03-17 10:00:30|33628.7|33608.7|33647.1|33627.1|33647.9|33627.9|33624.9|33604.9|39
1647511240000|2022-03-17 10:00:40|33645.3|33625.3|33651.1|33631.1|33653|33633|33637.5|33617.5|39
1647511250000|2022-03-17 10:00:50|33648.3|33628.3|33667.7|33647.7|33676.3|33656.3|33644.1|33624.1|39
1647511260000|2022-03-17 10:01:00|33668.5|33648.5|33668|33648|33673.2|33653.2|33663.7|33643.7|33
1647511270000|2022-03-17 10:01:10|33667.8|33647.8|33674.2|33654.2|33684.1|33664.1|33666.8|33646.8|39
1647511280000|2022-03-17 10:01:20|33678.9|33658.9|33679.7|33659.7|33682.3|33662.3|33673.8|33653.8|37
1647511290000|2022-03-17 10:01:30|33671.8|33651.8|33684.1|33664.1|33684.5|33664.5|33668.8|33648.8|36
1647511300000|2022-03-17 10:01:40|33682|33662|33691|33671|33696.1|33676.1|33682|33662|40
1647511310000|2022-03-17 10:01:50|33691.2|33671.2|33680.1|33660.1|33691.2|33671.2|33679.2|33659.2|36
1647511320000|2022-03-17 10:02:00|33680.6|33660.6|33680.5|33660.5|33680.6|33660.6|33672.1|33652.1|38
1647511330000|2022-03-17 10:02:10|33679.9|33659.9|33675.6|33655.6|33680|33660|33672.4|33652.4|33
1647511340000|2022-03-17 10:02:20|33676|33656|33670.3|33650.3|33678.2|33658.2|33668.1|33648.1|36
1647511350000|2022-03-17 10:02:30|33669.8|33649.8|33672|33652|33676.4|33656.4|33669.8|33649.8|35
1647511360000|2022-03-17 10:02:40|33672.4|33652.4|33683.5|33663.5|33709.2|33689.2|33672.4|33652.4|39
1647511370000|2022-03-17 10:02:50|33682.5|33662.5|33680.1|33660.1|33688.4|33668.4|33679.4|33659.4|36
1647511380000|2022-03-17 10:03:00|33683.2|33663.2|33681.6|33661.6|33688.8|33668.8|33679.7|33659.7|38
1647511390000|2022-03-17 10:03:10|33681|33661|33690.4|33670.4|33690.4|33670.4|33677.5|33657.5|38
1647511400000|2022-03-17 10:03:20|33690.5|33670.5|33699.1|33679.1|33699.1|33679.1|33689.5|33669.5|37
1647511410000|2022-03-17 10:03:30|33700.4|33680.4|33695.6|33675.6|33700.4|33680.4|33693.1|33673.1|33
1647511420000|2022-03-17 10:03:40|33695.9|33675.9|33693.6|33673.6|33699.7|33679.7|33693.1|33673.1|31
1647511430000|2022-03-17 10:03:50|33694|33674|33696.8|33676.8|33698.9|33678.9|33691.3|33671.3|36
1647511440000|2022-03-17 10:04:00|33696.9|33676.9|33698.7|33678.7|33711.3|33691.3|33696.9|33676.9|39
1647511450000|2022-03-17 10:04:10|33699.6|33679.6|33715.5|33695.5|33721.5|33701.5|33697.1|33677.1|38
1647511460000|2022-03-17 10:04:20|33715.7|33695.7|33706.2|33686.2|33715.8|33695.8|33705.9|33685.9|32
1647511470000|2022-03-17 10:04:30|33705.6|33685.6|33703.7|33683.7|33706.5|33686.5|33701.2|33681.2|35
1647511480000|2022-03-17 10:04:40|33703.8|33683.8|33705.4|33685.4|33725.2|33705.2|33702.3|33682.3|36
1647511490000|2022-03-17 10:04:50|33704.6|33684.6|33705.7|33685.7|33707.4|33687.4|33704.6|33684.6|31
1647511500000|2022-03-17 10:05:00|33706.8|33686.8|33703.5|33683.5|33712.2|33692.2|33702.9|33682.9|39
1647511510000|2022-03-17 10:05:10|33702.7|33682.7|33702.3|33682.3|33707|33687|33702|33682|38
1647511520000|2022-03-17 10:05:20|33702|33682|33700.7|33680.7|33705.2|33685.2|33700.7|33680.7|24
1647511530000|2022-03-17 10:05:30|33700.4|33680.4|33700.3|33680.3|33701.5|33681.5|33698.3|33678.3|36
1647511540000|2022-03-17 10:05:40|33700.4|33680.4|33695.9|33675.9|33700.4|33680.4|33691.6|33671.6|30
1647511550000|2022-03-17 10:05:50|33697|33677|33697|33677|33697.3|33677.3|33693.8|33673.8|32
1647511560000|2022-03-17 10:06:00|33696.3|33676.3|33697.6|33677.6|33697.6|33677.6|33695.5|33675.5|27
1647511570000|2022-03-17 10:06:10|33697.8|33677.8|33690.3|33670.3|33700|33680|33690.1|33670.1|30
1647511580000|2022-03-17 10:06:20|33690.8|33670.8|33691.9|33671.9|33693.4|33673.4|33688.9|33668.9|34
1647511590000|2022-03-17 10:06:30|33690.8|33670.8|33690.6|33670.6|33693.9|33673.9|33690|33670|27
1647511600000|2022-03-17 10:06:40|33690.9|33670.9|33687|33667|33690.9|33670.9|33686.8|33666.8|19
1647511610000|2022-03-17 10:06:50|33687.8|33667.8|33693.6|33673.6|33694.8|33674.8|33687.3|33667.3|32
1647511620000|2022-03-17 10:07:00|33694|33674|33688.8|33668.8|33695.6|33675.6|33683.9|33663.9|36
1647511630000|2022-03-17 10:07:10|33689.1|33669.1|33689.4|33669.4|33692.5|33672.5|33683.6|33663.6|35
1647511640000|2022-03-17 10:07:20|33690.1|33670.1|33706|33686|33706|33686|33689.1|33669.1|33
1647511650000|2022-03-17 10:07:30|33701.4|33681.4|33693.5|33673.5|33701.4|33681.4|33686.9|33666.9|33
1647511660000|2022-03-17 10:07:40|33693.8|33673.8|33694.1|33674.1|33695.9|33675.9|33691.2|33671.2|28
1647511670000|2022-03-17 10:07:50|33693.5|33673.5|33700|33680|33701.1|33681.1|33689.8|33669.8|32
1647511680000|2022-03-17 10:08:00|33699.1|33679.1|33710|33690|33716.3|33696.3|33697.9|33677.9|38
1647511690000|2022-03-17 10:08:10|33712|33692|33714.5|33694.5|33715.4|33695.4|33711.1|33691.1|24
1647511700000|2022-03-17 10:08:20|33714.7|33694.7|33710.1|33690.1|33715.5|33695.5|33710|33690|27
1647511710000|2022-03-17 10:08:30|33710|33690|33706.2|33686.2|33712.4|33692.4|33702|33682|32
1647511720000|2022-03-17 10:08:40|33708.3|33688.3|33713.1|33693.1|33713.2|33693.2|33699.8|33679.8|37
1647511730000|2022-03-17 10:08:50|33709.6|33689.6|33709.1|33689.1|33716.7|33696.7|33707.2|33687.2|35
1647511740000|2022-03-17 10:09:00|33708.9|33688.9|33713.2|33693.2|33713.4|33693.4|33708.8|33688.8|32
1647511750000|2022-03-17 10:09:10|33714|33694|33715.3|33695.3|33716|33696|33711.1|33691.1|27
1647511760000|2022-03-17 10:09:20|33715|33695|33720.3|33700.3|33720.3|33700.3|33712.4|33692.4|31
1647511770000|2022-03-17 10:09:30|33719.2|33699.2|33708.7|33688.7|33720.2|33700.2|33705.2|33685.2|34
1647511780000|2022-03-17 10:09:40|33708.3|33688.3|33708.1|33688.1|33709.5|33689.5|33704.2|33684.2|35
1647511790000|2022-03-17 10:09:50|33708.6|33688.6|33706.1|33686.1|33709.2|33689.2|33702.4|33682.4|28
1647511800000|2022-03-17 10:10:00|33706.5|33686.5|33751.9|33731.9|33754.3|33734.3|33700|33680|39
1647511810000|2022-03-17 10:10:10|33752.2|33732.2|33755.7|33735.7|33757.8|33737.8|33749|33729|35
1647511820000|2022-03-17 10:10:20|33755.8|33735.8|33755.8|33735.8|33757.6|33737.6|33754.6|33734.6|26
1647511830000|2022-03-17 10:10:30|33754.9|33734.9|33760.2|33740.2|33761.7|33741.7|33754.9|33734.9|28
1647511840000|2022-03-17 10:10:40|33759.1|33739.1|33761|33741|33761.7|33741.7|33757.3|33737.3|28
1647511850000|2022-03-17 10:10:50|33761.7|33741.7|33756.9|33736.9|33762.1|33742.1|33756.2|33736.2|27
1647511860000|2022-03-17 10:11:00|33756.1|33736.1|33757.2|33737.2|33757.6|33737.6|33751.9|33731.9|33
1647511870000|2022-03-17 10:11:10|33757.6|33737.6|33754.8|33734.8|33758.8|33738.8|33754.2|33734.2|31
1647511880000|2022-03-17 10:11:20|33754.9|33734.9|33753.3|33733.3|33756|33736|33753.3|33733.3|29
1647511890000|2022-03-17 10:11:30|33752.8|33732.8|33757.1|33737.1|33762.6|33742.6|33742.8|33722.8|32
1647511900000|2022-03-17 10:11:40|33754.1|33734.1|33778.8|33758.8|33792.6|33772.6|33754.1|33734.1|35
1647511910000|2022-03-17 10:11:50|33780|33760|33779.2|33759.2|33780.7|33760.7|33776.5|33756.5|31
1647511920000|2022-03-17 10:12:00|33777.9|33757.9|33779.6|33759.6|33781.3|33761.3|33776.1|33756.1|28
1647511930000|2022-03-17 10:12:10|33779.3|33759.3|33770.9|33750.9|33779.3|33759.3|33770.8|33750.8|23
1647511940000|2022-03-17 10:12:20|33772.2|33752.2|33780.5|33760.5|33784.8|33764.8|33771.5|33751.5|30
1647511950000|2022-03-17 10:12:30|33779.1|33759.1|33769.4|33749.4|33785.4|33765.4|33769.3|33749.3|35
1647511960000|2022-03-17 10:12:40|33770.4|33750.4|33749.4|33729.4|33772.8|33752.8|33745.2|33725.2|33
1647511970000|2022-03-17 10:12:50|33750.7|33730.7|33814.9|33704.7|33828|33752|33749.5|33700.5|33
1647511980000|2022-03-17 10:13:00|33814.5|33704.2|33760.8|33740.8|33816.4|33747.2|33755.5|33700.8|35
1647511990000|2022-03-17 10:13:10|33760.7|33740.7|33759|33739|33767.4|33747.4|33756.7|33736.7|27
1647512000000|2022-03-17 10:13:20|33758.1|33738.1|33808.1|33696.2|33808.1|33748.7|33744.6|33696.2|34
1647512010000|2022-03-17 10:13:30|33776.6|33726.6|33766.7|33746.7|33808.9|33750.6|33766.4|33697.2|24
1647512020000|2022-03-17 10:13:40|33766.4|33746.4|33766.4|33746.4|33770.6|33750.6|33763.5|33743.5|29
1647512030000|2022-03-17 10:13:50|33766.5|33746.5|33764.1|33744.1|33770.5|33750.5|33764|33744|20
1647512040000|2022-03-17 10:14:00|33764.3|33744.3|33764.6|33744.6|33774|33754|33764.3|33744.3|34
1647512050000|2022-03-17 10:14:10|33764.4|33744.4|33758.3|33738.3|33765.2|33745.2|33757.4|33737.4|32
1647512060000|2022-03-17 10:14:20|33756.4|33736.4|33765.2|33745.2|33765.5|33745.5|33756.4|33736.4|29
1647512070000|2022-03-17 10:14:30|33764.5|33744.5|33756.3|33736.3|33769.7|33749.7|33754|33734|36
1647512080000|2022-03-17 10:14:40|33757.4|33737.4|33757.9|33737.9|33761.3|33741.3|33756.3|33736.3|30
1647512090000|2022-03-17 10:14:50|33758.5|33738.5|33760|33740|33760.4|33740.4|33757.3|33737.3|29
1647512100000|2022-03-17 10:15:00|33759|33739|33756|33736|33759|33739|33755.7|33735.7|25
1647512110000|2022-03-17 10:15:10|33756.8|33736.8|33749.5|33729.5|33757.7|33737.7|33746.8|33726.8|28
1647512120000|2022-03-17 10:15:20|33749.7|33729.7|33748.9|33728.9|33754|33734|33747.7|33727.7|28
1647512130000|2022-03-17 10:15:30|33748.8|33728.8|33751.7|33731.7|33754.9|33734.9|33748|33728|24
1647512140000|2022-03-17 10:15:40|33751.9|33731.9|33750.1|33730.1|33752.5|33732.5|33749.1|33729.1|28
1647512150000|2022-03-17 10:15:50|33750.5|33730.5|33751.9|33731.9|33752.5|33732.5|33745.5|33725.5|34
1647512160000|2022-03-17 10:16:00|33747.6|33727.6|33747.8|33727.8|33749|33729|33746.8|33726.8|35
1647512170000|2022-03-17 10:16:10|33748.3|33728.3|33747.7|33727.7|33752.7|33732.7|33744.4|33724.4|27
1647512180000|2022-03-17 10:16:20|33746.6|33726.6|33763.7|33743.7|33765.2|33745.2|33740.2|33720.2|33
1647512190000|2022-03-17 10:16:30|33765.5|33745.5|33766.1|33746.1|33766.4|33746.4|33763.6|33743.6|34
1647512200000|2022-03-17 10:16:40|33766.3|33746.3|33760.5|33740.5|33766.3|33746.3|33759.7|33739.7|22
1647512210000|2022-03-17 10:16:50|33761.3|33741.3|33767|33747|33768.2|33748.2|33744.4|33724.4|31
1647512220000|2022-03-17 10:17:00|33767.6|33747.6|33778.3|33758.3|33780.4|33760.4|33761.6|33741.6|37
1647512230000|2022-03-17 10:17:10|33778.2|33758.2|33773.2|33753.2|33785.2|33765.2|33773.2|33753.2|29
1647512240000|2022-03-17 10:17:20|33773.1|33753.1|33769|33749|33774.8|33754.8|33769|33749|30
1647512250000|2022-03-17 10:17:30|33771.2|33751.2|33769.2|33749.2|33774|33754|33769|33749|33
1647512260000|2022-03-17 10:17:40|33770.9|33750.9|33768.1|33748.1|33784.4|33764.4|33767.4|33747.4|26
1647512270000|2022-03-17 10:17:50|33768.3|33748.3|33749.9|33729.9|33768.7|33748.7|33749.6|33729.6|27
1647512280000|2022-03-17 10:18:00|33752.8|33732.8|33747.1|33727.1|33752.8|33732.8|33746|33726|28
1647512290000|2022-03-17 10:18:10|33747.2|33727.2|33749.8|33729.8|33750.1|33730.1|33744|33724|32
1647512300000|2022-03-17 10:18:20|33750.7|33730.7|33755.9|33735.9|33758.9|33738.9|33750.5|33730.5|33
1647512310000|2022-03-17 10:18:30|33755.2|33735.2|33751.1|33731.1|33755.8|33735.8|33749.2|33729.2|37
1647512320000|2022-03-17 10:18:40|33750.8|33730.8|33749.5|33729.5|33752|33732|33749.5|33729.5|29
1647512330000|2022-03-17 10:18:50|33749.1|33729.1|33752.3|33732.3|33752.3|33732.3|33747.8|33727.8|21
1647512340000|2022-03-17 10:19:00|33752.1|33732.1|33751.8|33731.8|33755.4|33735.4|33751.8|33731.8|27
1647512350000|2022-03-17 10:19:10|33752.1|33732.1|33746|33726|33752.7|33732.7|33744.7|33724.7|31
1647512360000|2022-03-17 10:19:20|33747.2|33727.2|33749.5|33729.5|33750.2|33730.2|33747.1|33727.1|26
1647512370000|2022-03-17 10:19:30|33749.9|33729.9|33747.7|33727.7|33750|33730|33744.5|33724.5|23
1647512380000|2022-03-17 10:19:40|33747.5|33727.5|33746.7|33726.7|33748.5|33728.5|33744.8|33724.8|19
1647512390000|2022-03-17 10:19:50|33746.9|33726.9|33743.1|33723.1|33748|33728|33742.9|33722.9|20
1647512400000|2022-03-17 10:20:00|33744.6|33724.6|33748.1|33728.1|33749.2|33729.2|33744.6|33724.6|29
1647512410000|2022-03-17 10:20:10|33748.2|33728.2|33747.4|33727.4|33749.6|33729.6|33747|33727|21
1647512420000|2022-03-17 10:20:20|33747.2|33727.2|33747.1|33727.1|33747.5|33727.5|33746.7|33726.7|18
1647512430000|2022-03-17 10:20:30|33747.7|33727.7|33741.9|33721.9|33747.7|33727.7|33739.1|33719.1|29
1647512440000|2022-03-17 10:20:40|33741.8|33721.8|33743.7|33723.7|33743.7|33723.7|33740.4|33720.4|19
1647512450000|2022-03-17 10:20:50|33743.4|33723.4|33744.8|33724.8|33745.2|33725.2|33739|33719|29
1647512460000|2022-03-17 10:21:00|33744.7|33724.7|33748.7|33728.7|33749|33729|33743|33723|28
1647512470000|2022-03-17 10:21:10|33748.5|33728.5|33745|33725|33749.1|33729.1|33742.4|33722.4|25
1647512480000|2022-03-17 10:21:20|33745.3|33725.3|33744.7|33724.7|33746.9|33726.9|33743.6|33723.6|19
1647512490000|2022-03-17 10:21:30|33744.6|33724.6|33747.1|33727.1|33748.2|33728.2|33744.6|33724.6|21
1647512500000|2022-03-17 10:21:40|33747.5|33727.5|33747.3|33727.3|33748|33728|33746.5|33726.5|19
1647512510000|2022-03-17 10:21:50|33747.5|33727.5|33746.9|33726.9|33747.8|33727.8|33746.6|33726.6|15
1647512520000|2022-03-17 10:22:00|33746.5|33726.5|33748|33728|33748.6|33728.6|33746|33726|27
1647512530000|2022-03-17 10:22:10|33747.5|33727.5|33743.4|33723.4|33747.5|33727.5|33742.6|33722.6|21
1647512540000|2022-03-17 10:22:20|33742.8|33722.8|33738.3|33718.3|33743.3|33723.3|33738.3|33718.3|26
1647512550000|2022-03-17 10:22:30|33741.2|33721.2|33736.1|33716.1|33741.2|33721.2|33736.1|33716.1|30
1647512560000|2022-03-17 10:22:40|33736.8|33716.8|33736.2|33716.2|33737.2|33717.2|33735|33715|14
1647512570000|2022-03-17 10:22:50|33737.1|33717.1|33733.5|33713.5|33737.7|33717.7|33732.2|33712.2|26
1647512580000|2022-03-17 10:23:00|33732.5|33712.5|33729.7|33709.7|33733.9|33713.9|33729.7|33709.7|21
1647512590000|2022-03-17 10:23:10|33729.4|33709.4|33729.8|33709.8|33730.4|33710.4|33728.6|33708.6|17
1647512600000|2022-03-17 10:23:20|33729.7|33709.7|33727.3|33707.3|33729.7|33709.7|33727.3|33707.3|21
1647512610000|2022-03-17 10:23:30|33727.2|33707.2|33718.9|33698.9|33727.3|33707.3|33718.9|33698.9|30
1647512620000|2022-03-17 10:23:40|33718.8|33698.8|33720.5|33700.5|33721.3|33701.3|33718.5|33698.5|30
1647512630000|2022-03-17 10:23:50|33714.8|33694.8|33719.4|33699.4|33721.8|33701.8|33714.8|33694.8|25
1647512640000|2022-03-17 10:24:00|33719|33699|33721.9|33701.9|33721.9|33701.9|33718.3|33698.3|27
1647512650000|2022-03-17 10:24:10|33721.5|33701.5|33719.2|33699.2|33722.5|33702.5|33717.5|33697.5|25
1647512660000|2022-03-17 10:24:20|33719.4|33699.4|33721.4|33701.4|33721.4|33701.4|33719.4|33699.4|20
1647512670000|2022-03-17 10:24:30|33721.5|33701.5|33719.6|33699.6|33722.6|33702.6|33719.6|33699.6|27
1647512680000|2022-03-17 10:24:40|33718.8|33698.8|33720.5|33700.5|33721.2|33701.2|33715.2|33695.2|29
1647512690000|2022-03-17 10:24:50|33720.3|33700.3|33722|33702|33722|33702|33717.9|33697.9|22
1647512700000|2022-03-17 10:25:00|33722.2|33702.2|33722.4|33702.4|33722.7|33702.7|33721.5|33701.5|20
1647512710000|2022-03-17 10:25:10|33722.2|33702.2|33693.5|33673.5|33722.2|33702.2|33689.7|33669.7|33
1647512720000|2022-03-17 10:25:20|33693.6|33673.6|33705.2|33685.2|33719.7|33699.7|33692.6|33672.6|28
1647512730000|2022-03-17 10:25:30|33707.1|33687.1|33691.5|33671.5|33708|33688|33690.7|33670.7|30
1647512740000|2022-03-17 10:25:40|33692.3|33672.3|33690.9|33670.9|33692.3|33672.3|33690.3|33670.3|25
1647512750000|2022-03-17 10:25:50|33690.7|33670.7|33691.2|33671.2|33692.1|33672.1|33690.4|33670.4|19
1647512760000|2022-03-17 10:26:00|33691.4|33671.4|33695.9|33675.9|33697|33677|33690.9|33670.9|28
1647512770000|2022-03-17 10:26:10|33695.7|33675.7|33694.8|33674.8|33697.7|33677.7|33694.5|33674.5|22
1647512780000|2022-03-17 10:26:20|33695.6|33675.6|33693.2|33673.2|33697|33677|33692.7|33672.7|35
1647512790000|2022-03-17 10:26:30|33693.1|33673.1|33693.4|33673.4|33694.6|33674.6|33691.2|33671.2|25
1647512800000|2022-03-17 10:26:40|33693.3|33673.3|33675.9|33655.9|33693.3|33673.3|33669.6|33649.6|25
1647512810000|2022-03-17 10:26:50|33675.8|33655.8|33688.2|33668.2|33688.2|33668.2|33667.9|33647.9|32
1647512820000|2022-03-17 10:27:00|33686.5|33666.5|33685.5|33665.5|33691.8|33671.8|33685|33665|33
1647512830000|2022-03-17 10:27:10|33686|33666|33687|33667|33687.4|33667.4|33684.7|33664.7|29
1647512840000|2022-03-17 10:27:20|33687.6|33667.6|33690|33670|33690|33670|33686.7|33666.7|21
1647512850000|2022-03-17 10:27:30|33690.2|33670.2|33694.1|33674.1|33702|33682|33690|33670|34
1647512860000|2022-03-17 10:27:40|33694.6|33674.6|33693.1|33673.1|33695.1|33675.1|33692.2|33672.2|20
1647512870000|2022-03-17 10:27:50|33691.9|33671.9|33693.3|33673.3|33694.1|33674.1|33690.4|33670.4|32
1647512880000|2022-03-17 10:28:00|33693.1|33673.1|33702.5|33682.5|33708.5|33688.5|33693.1|33673.1|34
1647512890000|2022-03-17 10:28:10|33702.6|33682.6|33708|33688|33718.9|33698.9|33702.6|33682.6|34
1647512900000|2022-03-17 10:28:20|33707.6|33687.6|33712.1|33692.1|33715.1|33695.1|33707.6|33687.6|30
1647512910000|2022-03-17 10:28:30|33711.8|33691.8|33706.8|33686.8|33711.9|33691.9|33705.6|33685.6|32
1647512920000|2022-03-17 10:28:40|33707.4|33687.4|33704.3|33684.3|33710.1|33690.1|33704.3|33684.3|28
1647512930000|2022-03-17 10:28:50|33704.5|33684.5|33708.5|33688.5|33710.8|33690.8|33704.2|33684.2|32
1647512940000|2022-03-17 10:29:00|33708.7|33688.7|33713.3|33693.3|33717.5|33697.5|33708.4|33688.4|29
1647512950000|2022-03-17 10:29:10|33706.5|33686.5|33702.3|33682.3|33706.5|33686.5|33701.2|33681.2|31
1647512960000|2022-03-17 10:29:20|33702.4|33682.4|33697.6|33677.6|33702.4|33682.4|33697.6|33677.6|29
1647512970000|2022-03-17 10:29:30|33698.3|33678.3|33735.1|33715.1|33741.3|33721.3|33693|33673|37
1647512980000|2022-03-17 10:29:40|33735.6|33715.6|33738.7|33718.7|33738.7|33718.7|33734.6|33714.6|28
1647512990000|2022-03-17 10:29:50|33737.5|33717.5|33742.5|33722.5|33743.8|33723.8|33736.6|33716.6|27
1647513000000|2022-03-17 10:30:00|33742.4|33722.4|33732.2|33712.2|33742.4|33722.4|33726.8|33706.8|35
1647513010000|2022-03-17 10:30:10|33736.3|33716.3|33738.5|33718.5|33739.4|33719.4|33735.7|33715.7|36
1647513020000|2022-03-17 10:30:20|33739|33719|33745.5|33725.5|33748.4|33728.4|33738.9|33718.9|28
1647513030000|2022-03-17 10:30:30|33745.1|33725.1|33735.2|33715.2|33745.7|33725.7|33731.1|33711.1|36
1647513040000|2022-03-17 10:30:40|33734.9|33714.9|33735.5|33715.5|33736.7|33716.7|33734.4|33714.4|26
1647513050000|2022-03-17 10:30:50|33735.9|33715.9|33731.7|33711.7|33736.2|33716.2|33730.7|33710.7|30
1647513060000|2022-03-17 10:31:00|33732.3|33712.3|33719.8|33699.8|33732.4|33712.4|33719.4|33699.4|29
1647513070000|2022-03-17 10:31:10|33720.6|33700.6|33723.2|33703.2|33723.3|33703.3|33720|33700|28
1647513080000|2022-03-17 10:31:20|33723|33703|33722.9|33702.9|33723|33703|33720.7|33700.7|26
1647513090000|2022-03-17 10:31:30|33722.8|33702.8|33724.8|33704.8|33727.5|33707.5|33722.4|33702.4|30
1647513100000|2022-03-17 10:31:40|33725|33705|33730.5|33710.5|33730.5|33710.5|33725|33705|24
1647513110000|2022-03-17 10:31:50|33730.9|33710.9|33727.1|33707.1|33733.8|33713.8|33726.9|33706.9|38
1647513120000|2022-03-17 10:32:00|33727|33707|33728|33708|33729.2|33709.2|33727|33707|24
1647513130000|2022-03-17 10:32:10|33728.1|33708.1|33722.9|33702.9|33728.5|33708.5|33722.8|33702.8|30
1647513140000|2022-03-17 10:32:20|33723|33703|33721.6|33701.6|33724.8|33704.8|33721.3|33701.3|25
1647513150000|2022-03-17 10:32:30|33722.3|33702.3|33722.8|33702.8|33723.7|33703.7|33721.5|33701.5|15
1647513160000|2022-03-17 10:32:40|33723|33703|33722.3|33702.3|33724.1|33704.1|33722.3|33702.3|12
1647513170000|2022-03-17 10:32:50|33722.5|33702.5|33717.7|33697.7|33723.4|33703.4|33717.3|33697.3|31
1647513180000|2022-03-17 10:33:00|33718.4|33698.4|33715.2|33695.2|33719.5|33699.5|33714.8|33694.8|31
1647513190000|2022-03-17 10:33:10|33715.4|33695.4|33714.6|33694.6|33716.3|33696.3|33713.9|33693.9|20
1647513200000|2022-03-17 10:33:20|33714.9|33694.9|33715.4|33695.4|33715.6|33695.6|33713.7|33693.7|17
1647513210000|2022-03-17 10:33:30|33715.3|33695.3|33711.3|33691.3|33715.3|33695.3|33710.6|33690.6|15
1647513220000|2022-03-17 10:33:40|33713.5|33693.5|33703.4|33683.4|33715.9|33695.9|33694.5|33674.5|36
1647513230000|2022-03-17 10:33:50|33694.6|33674.6|33687.8|33667.8|33694.6|33674.6|33687.8|33667.8|29
1647513240000|2022-03-17 10:34:00|33687.6|33667.6|33685.8|33665.8|33687.8|33667.8|33685|33665|26
1647513250000|2022-03-17 10:34:10|33686.1|33666.1|33687|33667|33687.1|33667.1|33685.9|33665.9|20
1647513260000|2022-03-17 10:34:20|33687.2|33667.2|33690.6|33670.6|33693.4|33673.4|33687.2|33667.2|20
1647513270000|2022-03-17 10:34:30|33690.7|33670.7|33689.5|33669.5|33692.6|33672.6|33689.4|33669.4|26
1647513280000|2022-03-17 10:34:40|33689.3|33669.3|33691.8|33671.8|33691.8|33671.8|33688.9|33668.9|24
1647513290000|2022-03-17 10:34:50|33692.2|33672.2|33688|33668|33692.2|33672.2|33685.1|33665.1|29
1647513300000|2022-03-17 10:35:00|33687.8|33667.8|33692.2|33672.2|33692.9|33672.9|33687.8|33667.8|25
1647513310000|2022-03-17 10:35:10|33692|33672|33697.7|33677.7|33700.7|33680.7|33692|33672|24
1647513320000|2022-03-17 10:35:20|33697.6|33677.6|33730.3|33710.3|33731.5|33711.5|33697.6|33677.6|30
1647513330000|2022-03-17 10:35:30|33730.8|33710.8|33728.4|33708.4|33741.7|33721.7|33726.3|33706.3|33
1647513340000|2022-03-17 10:35:40|33729|33709|33730.4|33710.4|33730.7|33710.7|33726.2|33706.2|20
1647513350000|2022-03-17 10:35:50|33730.3|33710.3|33729.8|33709.8|33730.3|33710.3|33728.8|33708.8|22
1647513360000|2022-03-17 10:36:00|33729.5|33709.5|33729.3|33709.3|33731.6|33711.6|33729.2|33709.2|24
1647513370000|2022-03-17 10:36:10|33728.7|33708.7|33726|33706|33729.3|33709.3|33724.7|33704.7|16
1647513380000|2022-03-17 10:36:20|33726.1|33706.1|33726.3|33706.3|33727.4|33707.4|33723.9|33703.9|25
1647513390000|2022-03-17 10:36:30|33726|33706|33726.2|33706.2|33727.1|33707.1|33724.7|33704.7|20
1647513400000|2022-03-17 10:36:40|33726|33706|33723.6|33703.6|33726.7|33706.7|33723.4|33703.4|12
1647513410000|2022-03-17 10:36:50|33722.9|33702.9|33721.6|33701.6|33722.9|33702.9|33721.1|33701.1|18
1647513420000|2022-03-17 10:37:00|33722|33702|33722.5|33702.5|33722.5|33702.5|33721.1|33701.1|21
1647513430000|2022-03-17 10:37:10|33722.3|33702.3|33723.8|33703.8|33724|33704|33721.2|33701.2|20
1647513440000|2022-03-17 10:37:20|33722.9|33702.9|33727|33707|33727.3|33707.3|33720.6|33700.6|24
1647513450000|2022-03-17 10:37:30|33726.6|33706.6|33726.9|33706.9|33729.6|33709.6|33724.2|33704.2|23
1647513460000|2022-03-17 10:37:40|33727.1|33707.1|33726.9|33706.9|33728.3|33708.3|33721.1|33701.1|32
1647513470000|2022-03-17 10:37:50|33726.3|33706.3|33727.8|33707.8|33727.8|33707.8|33725.2|33705.2|18
1647513480000|2022-03-17 10:38:00|33727.5|33707.5|33728.2|33708.2|33731.3|33711.3|33726.2|33706.2|27
1647513490000|2022-03-17 10:38:10|33728.5|33708.5|33728.1|33708.1|33728.5|33708.5|33726.4|33706.4|22
1647513500000|2022-03-17 10:38:20|33727.8|33707.8|33723.9|33703.9|33727.8|33707.8|33723.5|33703.5|25
1647513510000|2022-03-17 10:38:30|33724|33704|33720.1|33700.1|33725|33705|33718.5|33698.5|26
1647513520000|2022-03-17 10:38:40|33717.6|33697.6|33723.5|33703.5|33724.8|33704.8|33717.6|33697.6|25
1647513530000|2022-03-17 10:38:50|33724.2|33704.2|33723.4|33703.4|33725.6|33705.6|33723.2|33703.2|22
1647513540000|2022-03-17 10:39:00|33722.9|33702.9|33725.8|33705.8|33727.4|33707.4|33722.9|33702.9|24
1647513550000|2022-03-17 10:39:10|33726.3|33706.3|33723.7|33703.7|33726.3|33706.3|33722.2|33702.2|24
1647513560000|2022-03-17 10:39:20|33723.5|33703.5|33723.6|33703.6|33724.3|33704.3|33717.9|33697.9|24
1647513570000|2022-03-17 10:39:30|33724.5|33704.5|33726.2|33706.2|33729.1|33709.1|33724.2|33704.2|31
1647513580000|2022-03-17 10:39:40|33726.5|33706.5|33724.1|33704.1|33728.1|33708.1|33724.1|33704.1|30
1647513590000|2022-03-17 10:39:50|33723.4|33703.4|33724.7|33704.7|33724.9|33704.9|33722.8|33702.8|18
1647513600000|2022-03-17 10:40:00|33724.3|33704.3|33723.3|33703.3|33726.5|33706.5|33723.2|33703.2|28
1647513610000|2022-03-17 10:40:10|33723|33703|33720.6|33700.6|33723.4|33703.4|33720.6|33700.6|20
1647513620000|2022-03-17 10:40:20|33720.7|33700.7|33721.1|33701.1|33722|33702|33719.8|33699.8|18
1647513630000|2022-03-17 10:40:30|33720.9|33700.9|33720|33700|33721.8|33701.8|33719.1|33699.1|27
1647513640000|2022-03-17 10:40:40|33720.1|33700.1|33719.5|33699.5|33720.4|33700.4|33719.2|33699.2|22
1647513650000|2022-03-17 10:40:50|33720.3|33700.3|33721|33701|33721|33701|33719|33699|18
1647513660000|2022-03-17 10:41:00|33722.4|33702.4|33723.8|33703.8|33726|33706|33721.7|33701.7|23
1647513670000|2022-03-17 10:41:10|33725.2|33705.2|33717.1|33697.1|33725.2|33705.2|33714.2|33694.2|29
1647513680000|2022-03-17 10:41:20|33717.6|33697.6|33716|33696|33719.2|33699.2|33715.9|33695.9|26
1647513690000|2022-03-17 10:41:30|33716.2|33696.2|33715.6|33695.6|33717.3|33697.3|33715.1|33695.1|19
1647513700000|2022-03-17 10:41:40|33715.5|33695.5|33719.2|33699.2|33719.2|33699.2|33715.5|33695.5|14
1647513710000|2022-03-17 10:41:50|33714.1|33694.1|33713.7|33693.7|33717|33697|33711.7|33691.7|33
1647513720000|2022-03-17 10:42:00|33713.9|33693.9|33720.8|33700.8|33721.6|33701.6|33713.7|33693.7|24
1647513730000|2022-03-17 10:42:10|33722.2|33702.2|33718.4|33698.4|33722.5|33702.5|33717.7|33697.7|30
1647513740000|2022-03-17 10:42:20|33718|33698|33713.5|33693.5|33718.5|33698.5|33709.7|33689.7|26
1647513750000|2022-03-17 10:42:30|33713.6|33693.6|33712.9|33692.9|33713.6|33693.6|33711.9|33691.9|26
1647513760000|2022-03-17 10:42:40|33712.4|33692.4|33716.5|33696.5|33717.4|33697.4|33711.7|33691.7|19
1647513770000|2022-03-17 10:42:50|33717.3|33697.3|33721.4|33701.4|33721.5|33701.5|33717.3|33697.3|33
1647513780000|2022-03-17 10:43:00|33721.6|33701.6|33716|33696|33721.6|33701.6|33715.8|33695.8|25
1647513790000|2022-03-17 10:43:10|33717|33697|33715.1|33695.1|33717|33697|33715.1|33695.1|22
1647513800000|2022-03-17 10:43:20|33714.3|33694.3|33716.4|33696.4|33716.4|33696.4|33714.3|33694.3|25
1647513810000|2022-03-17 10:43:30|33716.2|33696.2|33708.8|33688.8|33716.4|33696.4|33708.2|33688.2|24
1647513820000|2022-03-17 10:43:40|33709.2|33689.2|33699.5|33679.5|33709.2|33689.2|33698.8|33678.8|27
1647513830000|2022-03-17 10:43:50|33698.3|33678.3|33694.5|33674.5|33699.2|33679.2|33694.5|33674.5|30
1647513840000|2022-03-17 10:44:00|33694.3|33674.3|33694|33674|33696.4|33676.4|33693.2|33673.2|31
1647513850000|2022-03-17 10:44:10|33693.8|33673.8|33691.9|33671.9|33695.2|33675.2|33691.9|33671.9|29
1647513860000|2022-03-17 10:44:20|33688.5|33668.5|33700.1|33680.1|33703.3|33683.3|33684.1|33664.1|30
1647513870000|2022-03-17 10:44:30|33699.7|33679.7|33715.6|33695.6|33716.4|33696.4|33698.7|33678.7|26
1647513880000|2022-03-17 10:44:40|33714.6|33694.6|33719.2|33699.2|33720.1|33700.1|33713.9|33693.9|29
1647513890000|2022-03-17 10:44:50|33719|33699|33728.2|33708.2|33730|33710|33716.6|33696.6|33
1647513900000|2022-03-17 10:45:00|33728.4|33708.4|33709|33689|33728.5|33708.5|33708.9|33688.9|35
1647513910000|2022-03-17 10:45:10|33709.3|33689.3|33703.7|33683.7|33710.9|33690.9|33702|33682|24
1647513920000|2022-03-17 10:45:20|33704.3|33684.3|33700.1|33680.1|33704.3|33684.3|33698.1|33678.1|31
1647513930000|2022-03-17 10:45:30|33700.2|33680.2|33701.1|33681.1|33701.4|33681.4|33699.1|33679.1|22
1647513940000|2022-03-17 10:45:40|33700.7|33680.7|33700.6|33680.6|33702.3|33682.3|33697|33677|27
1647513950000|2022-03-17 10:45:50|33697.8|33677.8|33699.4|33679.4|33700.6|33680.6|33697.8|33677.8|20
1647513960000|2022-03-17 10:46:00|33699.2|33679.2|33703.5|33683.5|33707.2|33687.2|33699.2|33679.2|24
1647513970000|2022-03-17 10:46:10|33705.3|33685.3|33702.5|33682.5|33705.4|33685.4|33702.2|33682.2|22
1647513980000|2022-03-17 10:46:20|33703.5|33683.5|33707|33687|33707.2|33687.2|33703.1|33683.1|29
1647513990000|2022-03-17 10:46:30|33706.7|33686.7|33699.3|33679.3|33707.5|33687.5|33697.8|33677.8|26
1647514000000|2022-03-17 10:46:40|33699.4|33679.4|33695.1|33675.1|33699.4|33679.4|33695.1|33675.1|17
1647514010000|2022-03-17 10:46:50|33693.1|33673.1|33689.9|33669.9|33697.3|33677.3|33689.9|33669.9|25
1647514020000|2022-03-17 10:47:00|33691.1|33671.1|33685.4|33665.4|33691.1|33671.1|33684.6|33664.6|19
1647514030000|2022-03-17 10:47:10|33684.8|33664.8|33702.9|33682.9|33708.7|33688.7|33684.5|33664.5|31
1647514040000|2022-03-17 10:47:20|33702.6|33682.6|33690.5|33670.5|33703.5|33683.5|33685.6|33665.6|33
1647514050000|2022-03-17 10:47:30|33690.2|33670.2|33689.9|33669.9|33692.3|33672.3|33686.4|33666.4|25
1647514060000|2022-03-17 10:47:40|33689.3|33669.3|33683.5|33663.5|33689.3|33669.3|33681.6|33661.6|29
1647514070000|2022-03-17 10:47:50|33678.7|33658.7|33679.9|33659.9|33681.5|33661.5|33673|33653|29
1647514080000|2022-03-17 10:48:00|33676.1|33656.1|33679.4|33659.4|33680.5|33660.5|33676.1|33656.1|26
1647514090000|2022-03-17 10:48:10|33679.7|33659.7|33681.1|33661.1|33681.7|33661.7|33677.5|33657.5|25
1647514100000|2022-03-17 10:48:20|33681|33661|33678.4|33658.4|33687.5|33667.5|33678.2|33658.2|27
1647514110000|2022-03-17 10:48:30|33679.1|33659.1|33679.5|33659.5|33689.5|33669.5|33677.6|33657.6|30
1647514120000|2022-03-17 10:48:40|33684|33664|33685.1|33665.1|33686.6|33666.6|33682.9|33662.9|19
1647514130000|2022-03-17 10:48:50|33684.2|33664.2|33686|33666|33686|33666|33674.3|33654.3|20
1647514140000|2022-03-17 10:49:00|33682.9|33662.9|33681.8|33661.8|33685.3|33665.3|33678.1|33658.1|27
1647514150000|2022-03-17 10:49:10|33683.1|33663.1|33684.6|33664.6|33685.6|33665.6|33681.9|33661.9|17
1647514160000|2022-03-17 10:49:20|33684.1|33664.1|33684|33664|33686.5|33666.5|33677.7|33657.7|24
1647514170000|2022-03-17 10:49:30|33683.9|33663.9|33679.7|33659.7|33687|33667|33673.9|33653.9|30
1647514180000|2022-03-17 10:49:40|33681.6|33661.6|33676|33656|33683.1|33663.1|33673.3|33653.3|24
1647514190000|2022-03-17 10:49:50|33676.2|33656.2|33679.4|33659.4|33680.1|33660.1|33673.9|33653.9|24
1647514200000|2022-03-17 10:50:00|33680.1|33660.1|33685.2|33665.2|33685.2|33665.2|33675.2|33655.2|26
1647514210000|2022-03-17 10:50:10|33679.8|33659.8|33683.7|33663.7|33687|33667|33677.7|33657.7|25
1647514220000|2022-03-17 10:50:20|33678.6|33658.6|33677.7|33657.7|33681.1|33661.1|33673.7|33653.7|27
1647514230000|2022-03-17 10:50:30|33678|33658|33673.1|33653.1|33678.9|33658.9|33671.2|33651.2|18
1647514240000|2022-03-17 10:50:40|33672.4|33652.4|33673.9|33653.9|33677.2|33657.2|33672.4|33652.4|19
1647514250000|2022-03-17 10:50:50|33675.2|33655.2|33681.1|33661.1|33683.6|33663.6|33674|33654|27
1647514260000|2022-03-17 10:51:00|33681|33661|33680.3|33660.3|33682|33662|33678.6|33658.6|26
1647514270000|2022-03-17 10:51:10|33680.5|33660.5|33675|33655|33684.1|33664.1|33674.8|33654.8|24
1647514280000|2022-03-17 10:51:20|33675.7|33655.7|33678.1|33658.1|33680.9|33660.9|33675.7|33655.7|16
1647514290000|2022-03-17 10:51:30|33677.8|33657.8|33675.3|33655.3|33681.1|33661.1|33674.3|33654.3|28
1647514300000|2022-03-17 10:51:40|33675.5|33655.5|33675.5|33655.5|33679.4|33659.4|33674.8|33654.8|19
1647514310000|2022-03-17 10:51:50|33679.6|33659.6|33676.4|33656.4|33682.7|33662.7|33675.6|33655.6|29
1647514320000|2022-03-17 10:52:00|33677.7|33657.7|33675.3|33655.3|33681|33661|33675.3|33655.3|27
1647514330000|2022-03-17 10:52:10|33674.6|33654.6|33682.4|33662.4|33682.4|33662.4|33674.3|33654.3|28
1647514340000|2022-03-17 10:52:20|33682.1|33662.1|33681.2|33661.2|33682.1|33662.1|33677.4|33657.4|21
1647514350000|2022-03-17 10:52:30|33681.3|33661.3|33677.1|33657.1|33682.3|33662.3|33677.1|33657.1|22
1647514360000|2022-03-17 10:52:40|33677.7|33657.7|33682.1|33662.1|33682.1|33662.1|33676.6|33656.6|17
1647514370000|2022-03-17 10:52:50|33681|33661|33677.5|33657.5|33682|33662|33676.6|33656.6|21
1647514380000|2022-03-17 10:53:00|33678.6|33658.6|33682.4|33662.4|33684.3|33664.3|33678.2|33658.2|24
1647514390000|2022-03-17 10:53:10|33681.5|33661.5|33681.4|33661.4|33685.3|33665.3|33678.8|33658.8|19
1647514400000|2022-03-17 10:53:20|33677.4|33657.4|33677.7|33657.7|33682.9|33662.9|33671|33651|30
1647514410000|2022-03-17 10:53:30|33677.6|33657.6|33677.4|33657.4|33681.5|33661.5|33673|33653|30
1647514420000|2022-03-17 10:53:40|33677.2|33657.2|33676.3|33656.3|33677.2|33657.2|33675.5|33655.5|20
1647514430000|2022-03-17 10:53:50|33677|33657|33674.5|33654.5|33677.8|33657.8|33671|33651|19
1647514440000|2022-03-17 10:54:00|33670.5|33650.5|33678.4|33658.4|33681.7|33661.7|33668.6|33648.6|29
1647514450000|2022-03-17 10:54:10|33673.8|33653.8|33677.7|33657.7|33680.8|33660.8|33673.8|33653.8|20
1647514460000|2022-03-17 10:54:20|33679.1|33659.1|33670.7|33650.7|33680.1|33660.1|33670.7|33650.7|26
1647514470000|2022-03-17 10:54:30|33670.8|33650.8|33670.3|33650.3|33673.8|33653.8|33667.9|33647.9|26
1647514480000|2022-03-17 10:54:40|33670.7|33650.7|33668.8|33648.8|33671.4|33651.4|33667.2|33647.2|17
1647514490000|2022-03-17 10:54:50|33668.7|33648.7|33670.8|33650.8|33670.8|33650.8|33668.2|33648.2|20
1647514500000|2022-03-17 10:55:00|33668.7|33648.7|33665.8|33645.8|33668.7|33648.7|33663.2|33643.2|28
1647514510000|2022-03-17 10:55:10|33665.4|33645.4|33665.6|33645.6|33666.8|33646.8|33663.7|33643.7|16
1647514520000|2022-03-17 10:55:20|33664.9|33644.9|33668.4|33648.4|33669.5|33649.5|33662.9|33642.9|22
1647514530000|2022-03-17 10:55:30|33667.6|33647.6|33665.7|33645.7|33667.6|33647.6|33663.2|33643.2|17
1647514540000|2022-03-17 10:55:40|33664.1|33644.1|33666.9|33646.9|33668.1|33648.1|33663.4|33643.4|20
1647514550000|2022-03-17 10:55:50|33666.4|33646.4|33668.6|33648.6|33668.9|33648.9|33664.5|33644.5|26
1647514560000|2022-03-17 10:56:00|33668.8|33648.8|33665.7|33645.7|33668.8|33648.8|33664.8|33644.8|19
1647514570000|2022-03-17 10:56:10|33665.6|33645.6|33664.4|33644.4|33666.5|33646.5|33664|33644|19
1647514580000|2022-03-17 10:56:20|33665.3|33645.3|33664.3|33644.3|33666.3|33646.3|33662.2|33642.2|17
1647514590000|2022-03-17 10:56:30|33664.4|33644.4|33661|33641|33667.5|33647.5|33660|33640|24
1647514600000|2022-03-17 10:56:40|33661.1|33641.1|33660.7|33640.7|33662.5|33642.5|33659.3|33639.3|24
1647514610000|2022-03-17 10:56:50|33659.7|33639.7|33658.2|33638.2|33661.1|33641.1|33657.3|33637.3|27
1647514620000|2022-03-17 10:57:00|33657.8|33637.8|33658.8|33638.8|33660|33640|33656.6|33636.6|24
1647514630000|2022-03-17 10:57:10|33657.7|33637.7|33664.8|33644.8|33664.9|33644.9|33657.7|33637.7|30
1647514640000|2022-03-17 10:57:20|33663.4|33643.4|33663.2|33643.2|33665.2|33645.2|33659.7|33639.7|33
1647514650000|2022-03-17 10:57:30|33663|33643|33623.7|33603.7|33663|33643|33621.5|33601.5|35
1647514660000|2022-03-17 10:57:40|33621.7|33601.7|33635.7|33615.7|33642.2|33616.5|33620.4|33591.3|39
1647514670000|2022-03-17 10:57:50|33683.4|33572.2|33651.5|33601.5|33688.3|33603|33646.9|33568.9|34
1647514680000|2022-03-17 10:58:00|33651.6|33601.6|33654.3|33604.3|33654.8|33604.8|33650.9|33600.9|33
1647514690000|2022-03-17 10:58:10|33654|33604|33623.7|33603.7|33655|33605|33616.7|33596.7|29
1647514700000|2022-03-17 10:58:20|33623.3|33603.3|33621.6|33601.6|33623.3|33603.3|33617.7|33597.7|24
1647514710000|2022-03-17 10:58:30|33620.4|33600.4|33619.9|33599.9|33621.2|33601.2|33617.1|33597.1|24
1647514720000|2022-03-17 10:58:40|33620|33600|33615.7|33595.7|33620.2|33600.2|33612.4|33592.4|19
1647514730000|2022-03-17 10:58:50|33616.6|33596.6|33624.7|33604.7|33624.7|33604.7|33612.4|33592.4|31
1647514740000|2022-03-17 10:59:00|33624.8|33604.8|33619.1|33599.1|33624.8|33604.8|33617.3|33597.3|29
1647514750000|2022-03-17 10:59:10|33618.9|33598.9|33607.8|33587.8|33619.4|33599.4|33607.4|33587.4|22
1647514760000|2022-03-17 10:59:20|33605|33585|33616.4|33596.4|33618.1|33598.1|33605|33585|28
1647514770000|2022-03-17 10:59:30|33617|33597|33608.8|33588.8|33617|33597|33601.3|33581.3|32
1647514780000|2022-03-17 10:59:40|33608.7|33588.7|33605|33585|33609|33589|33604.8|33584.8|26
1647514790000|2022-03-17 10:59:50|33606.8|33586.8|33604.3|33584.3|33606.8|33586.8|33603|33583|26
1647514800000|2022-03-17 11:00:00|33607.1|33587.1|33615.7|33595.7|33620.5|33600.5|33603.9|33583.9|32
1647514810000|2022-03-17 11:00:10|33616|33596|33613.2|33593.2|33616.2|33596.2|33608.7|33588.7|28
1647514820000|2022-03-17 11:00:20|33612.7|33592.7|33646.8|33626.8|33649.5|33629.5|33609.4|33589.4|32
1647514830000|2022-03-17 11:00:30|33645.1|33625.1|33644|33624|33649.4|33629.4|33640.9|33620.9|26
1647514840000|2022-03-17 11:00:40|33645|33625|33638.2|33618.2|33645|33625|33638.1|33618.1|33
1647514850000|2022-03-17 11:00:50|33637.9|33617.9|33640.2|33620.2|33641|33621|33637.6|33617.6|25
1647514860000|2022-03-17 11:01:00|33641.6|33621.6|33631.1|33611.1|33642.1|33622.1|33630.9|33610.9|20
1647514870000|2022-03-17 11:01:10|33631.4|33611.4|33630.9|33610.9|33632.2|33612.2|33630.7|33610.7|20
1647514880000|2022-03-17 11:01:20|33632.1|33612.1|33629.7|33609.7|33632.5|33612.5|33628.1|33608.1|23
1647514890000|2022-03-17 11:01:30|33631.2|33611.2|33630.4|33610.4|33637|33617|33627.8|33607.8|31
1647514900000|2022-03-17 11:01:40|33626.7|33606.7|33643.5|33623.5|33643.5|33623.5|33626.7|33606.7|28
1647514910000|2022-03-17 11:01:50|33642.2|33622.2|33642|33622|33648.8|33628.8|33638|33618|21
1647514920000|2022-03-17 11:02:00|33642.5|33622.5|33640.7|33620.7|33643.8|33623.8|33639|33619|30
1647514930000|2022-03-17 11:02:10|33640.8|33620.8|33642|33622|33643.8|33623.8|33637.9|33617.9|21
1647514940000|2022-03-17 11:02:20|33642.6|33622.6|33631.9|33611.9|33642.6|33622.6|33630.4|33610.4|25
1647514950000|2022-03-17 11:02:30|33632.8|33612.8|33632.6|33612.6|33634.8|33614.8|33631.3|33611.3|25
1647514960000|2022-03-17 11:02:40|33633.3|33613.3|33630.8|33610.8|33634|33614|33630.7|33610.7|25
1647514970000|2022-03-17 11:02:50|33631.4|33611.4|33628.9|33608.9|33631.4|33611.4|33628|33608|20
1647514980000|2022-03-17 11:03:00|33628.5|33608.5|33627.5|33607.5|33631.1|33611.1|33627.1|33607.1|19
1647514990000|2022-03-17 11:03:10|33628.3|33608.3|33629.2|33609.2|33629.8|33609.8|33628.3|33608.3|20
1647515000000|2022-03-17 11:03:20|33629.3|33609.3|33620.8|33600.8|33629.3|33609.3|33620.7|33600.7|12
1647515010000|2022-03-17 11:03:30|33626.5|33606.5|33629.6|33609.6|33633|33613|33622.2|33602.2|25
1647515020000|2022-03-17 11:03:40|33629.9|33609.9|33624.7|33604.7|33629.9|33609.9|33623.7|33603.7|28
1647515030000|2022-03-17 11:03:50|33625.5|33605.5|33624.9|33604.9|33626.2|33606.2|33623.8|33603.8|15
1647515040000|2022-03-17 11:04:00|33625.1|33605.1|33617.9|33597.9|33625.7|33605.7|33616.3|33596.3|30
1647515050000|2022-03-17 11:04:10|33617.5|33597.5|33624.6|33604.6|33626.5|33606.5|33617.1|33597.1|28
1647515060000|2022-03-17 11:04:20|33624.8|33604.8|33623.7|33603.7|33626.2|33606.2|33622.1|33602.1|26
1647515070000|2022-03-17 11:04:30|33623.6|33603.6|33625.6|33605.6|33626.7|33606.7|33623.6|33603.6|29
1647515080000|2022-03-17 11:04:40|33626.3|33606.3|33631.3|33611.3|33631.3|33611.3|33625.5|33605.5|22
1647515090000|2022-03-17 11:04:50|33631|33611|33626.9|33606.9|33631.4|33611.4|33625.6|33605.6|22
1647515100000|2022-03-17 11:05:00|33626.4|33606.4|33626.4|33606.4|33627.5|33607.5|33625.9|33605.9|16
1647515110000|2022-03-17 11:05:10|33625.9|33605.9|33622.2|33602.2|33625.9|33605.9|33617.5|33597.5|32
1647515120000|2022-03-17 11:05:20|33622.9|33602.9|33627.7|33607.7|33628.7|33608.7|33621.3|33601.3|20
1647515130000|2022-03-17 11:05:30|33627.9|33607.9|33625.3|33605.3|33627.9|33607.9|33625.3|33605.3|13
1647515140000|2022-03-17 11:05:40|33624.7|33604.7|33619.1|33599.1|33624.8|33604.8|33616.9|33596.9|21
1647515150000|2022-03-17 11:05:50|33615.6|33595.6|33630.4|33610.4|33631.6|33611.6|33615.6|33595.6|22
1647515160000|2022-03-17 11:06:00|33630.7|33610.7|33630.2|33610.2|33631.7|33611.7|33628.5|33608.5|23
1647515170000|2022-03-17 11:06:10|33629.3|33609.3|33628.1|33608.1|33631.6|33611.6|33624.2|33604.2|20
1647515180000|2022-03-17 11:06:20|33628.7|33608.7|33626.4|33606.4|33628.7|33608.7|33626.4|33606.4|14
1647515190000|2022-03-17 11:06:30|33627.8|33607.8|33633.6|33613.6|33633.6|33613.6|33626|33606|18
1647515200000|2022-03-17 11:06:40|33631.7|33611.7|33636.4|33616.4|33638.8|33618.8|33629.4|33609.4|31
1647515210000|2022-03-17 11:06:50|33638.6|33618.6|33650.3|33630.3|33650.4|33630.4|33637.1|33617.1|31
1647515220000|2022-03-17 11:07:00|33650|33630|33664.7|33644.7|33673|33653|33646.5|33626.5|35
1647515230000|2022-03-17 11:07:10|33663.4|33643.4|33647.7|33627.7|33663.8|33643.8|33638.1|33618.1|34
1647515240000|2022-03-17 11:07:20|33646.4|33626.4|33646.3|33626.3|33663.1|33643.1|33640.9|33620.9|27
1647515250000|2022-03-17 11:07:30|33644.4|33624.4|33645.4|33625.4|33647.9|33627.9|33643.4|33623.4|23
1647515260000|2022-03-17 11:07:40|33645.5|33625.5|33647.1|33627.1|33648.2|33628.2|33637.3|33617.3|28
1647515270000|2022-03-17 11:07:50|33645.7|33625.7|33651.5|33631.5|33656.1|33636.1|33645.7|33625.7|30
1647515280000|2022-03-17 11:08:00|33652.8|33632.8|33660.7|33640.7|33667.7|33647.7|33652.3|33632.3|31
1647515290000|2022-03-17 11:08:10|33660|33640|33660.5|33640.5|33661.6|33641.6|33657.3|33637.3|25
1647515300000|2022-03-17 11:08:20|33660.6|33640.6|33660.5|33640.5|33660.6|33640.6|33658.3|33638.3|31
1647515310000|2022-03-17 11:08:30|33660.9|33640.9|33656.8|33636.8|33660.9|33640.9|33651.1|33631.1|30
1647515320000|2022-03-17 11:08:40|33657|33637|33656.7|33636.7|33659.4|33639.4|33652|33632|32
1647515330000|2022-03-17 11:08:50|33655.4|33635.4|33665.6|33645.6|33670.4|33650.4|33655.4|33635.4|31
1647515340000|2022-03-17 11:09:00|33664.7|33644.7|33664.4|33644.4|33666|33646|33656.3|33636.3|27
1647515350000|2022-03-17 11:09:10|33664.8|33644.8|33664.5|33644.5|33665.3|33645.3|33662.2|33642.2|24
1647515360000|2022-03-17 11:09:20|33664|33644|33657.6|33637.6|33665.4|33645.4|33647|33627|29
1647515370000|2022-03-17 11:09:30|33658|33638|33663|33643|33665.7|33645.7|33657|33637|35
1647515380000|2022-03-17 11:09:40|33663.9|33643.9|33651.4|33631.4|33663.9|33643.9|33649.2|33629.2|33
1647515390000|2022-03-17 11:09:50|33648.7|33628.7|33648.2|33628.2|33650.5|33630.5|33645.8|33625.8|30
1647515400000|2022-03-17 11:10:00|33649.1|33629.1|33649|33629|33650.4|33630.4|33648.3|33628.3|15
1647515410000|2022-03-17 11:10:10|33649.7|33629.7|33650.7|33630.7|33650.7|33630.7|33643.6|33623.6|26
1647515420000|2022-03-17 11:10:20|33649.6|33629.6|33647.7|33627.7|33651.7|33631.7|33647|33627|26
1647515430000|2022-03-17 11:10:30|33648|33628|33642.9|33622.9|33648|33628|33642.3|33622.3|23
1647515440000|2022-03-17 11:10:40|33642.8|33622.8|33647.1|33627.1|33647.3|33627.3|33642.8|33622.8|24
1647515450000|2022-03-17 11:10:50|33646.9|33626.9|33646|33626|33647.8|33627.8|33645.7|33625.7|21
1647515460000|2022-03-17 11:11:00|33646.2|33626.2|33646.5|33626.5|33646.8|33626.8|33644.3|33624.3|23
1647515470000|2022-03-17 11:11:10|33646.2|33626.2|33647|33627|33647|33627|33642.2|33622.2|17
1647515480000|2022-03-17 11:11:20|33646.4|33626.4|33645.1|33625.1|33646.4|33626.4|33644.1|33624.1|19
1647515490000|2022-03-17 11:11:30|33645.2|33625.2|33644.8|33624.8|33645.8|33625.8|33644.5|33624.5|22
1647515500000|2022-03-17 11:11:40|33644.9|33624.9|33646.7|33626.7|33648.9|33628.9|33644.9|33624.9|26
1647515510000|2022-03-17 11:11:50|33647|33627|33646.8|33626.8|33648.5|33628.5|33645.4|33625.4|22
1647515520000|2022-03-17 11:12:00|33646.2|33626.2|33647.3|33627.3|33647.8|33627.8|33645.3|33625.3|22
1647515530000|2022-03-17 11:12:10|33645.9|33625.9|33645.9|33625.9|33647.6|33627.6|33645.5|33625.5|20
1647515540000|2022-03-17 11:12:20|33646.1|33626.1|33643.8|33623.8|33646.1|33626.1|33643.8|33623.8|20
1647515550000|2022-03-17 11:12:30|33644.9|33624.9|33641.9|33621.9|33645.9|33625.9|33641.9|33621.9|21
1647515560000|2022-03-17 11:12:40|33640.7|33620.7|33637.8|33617.8|33642.3|33622.3|33637|33617|31
1647515570000|2022-03-17 11:12:50|33637.1|33617.1|33635.1|33615.1|33637.8|33617.8|33634.8|33614.8|30
1647515580000|2022-03-17 11:13:00|33634.8|33614.8|33635.7|33615.7|33635.9|33615.9|33632.4|33612.4|23
1647515590000|2022-03-17 11:13:10|33635.3|33615.3|33636.2|33616.2|33637.2|33617.2|33635.3|33615.3|20
1647515600000|2022-03-17 11:13:20|33636.3|33616.3|33635.3|33615.3|33637|33617|33635.3|33615.3|25
1647515610000|2022-03-17 11:13:30|33637.7|33617.7|33636.9|33616.9|33638|33618|33634.7|33614.7|22
1647515620000|2022-03-17 11:13:40|33637|33617|33635.4|33615.4|33637.4|33617.4|33634.4|33614.4|23
1647515630000|2022-03-17 11:13:50|33635.8|33615.8|33635.3|33615.3|33636|33616|33634.7|33614.7|19
1647515640000|2022-03-17 11:14:00|33634.2|33614.2|33634.7|33614.7|33636.3|33616.3|33632.6|33612.6|16
1647515650000|2022-03-17 11:14:10|33634.1|33614.1|33636.4|33616.4|33638|33618|33634.1|33614.1|19
1647515660000|2022-03-17 11:14:20|33635.7|33615.7|33639.9|33619.9|33641|33621|33635.7|33615.7|21
1647515670000|2022-03-17 11:14:30|33638.9|33618.9|33635.7|33615.7|33638.9|33618.9|33635.3|33615.3|21
1647515680000|2022-03-17 11:14:40|33635.4|33615.4|33635.5|33615.5|33635.9|33615.9|33635.3|33615.3|15
1647515690000|2022-03-17 11:14:50|33634.5|33614.5|33624.1|33604.1|33635.5|33615.5|33624.1|33604.1|19
1647515700000|2022-03-17 11:15:00|33627.6|33607.6|33606.2|33586.2|33631.1|33611.1|33606.2|33586.2|27
1647515710000|2022-03-17 11:15:10|33606.5|33586.5|33592.8|33572.8|33613.2|33593.2|33591.4|33571.4|30
1647515720000|2022-03-17 11:15:20|33595.5|33575.5|33590.8|33570.8|33601.8|33581.8|33590.8|33570.8|32
1647515730000|2022-03-17 11:15:30|33591|33571|33590.3|33570.3|33593|33573|33586.7|33566.7|19
1647515740000|2022-03-17 11:15:40|33590.4|33570.4|33609.8|33589.8|33609.8|33589.8|33590.4|33570.4|21
1647515750000|2022-03-17 11:15:50|33604.6|33584.6|33606.9|33586.9|33610.3|33590.3|33601.1|33581.1|30
1647515760000|2022-03-17 11:16:00|33606.8|33586.8|33615.6|33595.6|33617.8|33597.8|33600.5|33580.5|29
1647515770000|2022-03-17 11:16:10|33614.6|33594.6|33622|33602|33624.8|33604.8|33613.3|33593.3|23
1647515780000|2022-03-17 11:16:20|33622.4|33602.4|33621.7|33601.7|33624.1|33604.1|33619.9|33599.9|13
1647515790000|2022-03-17 11:16:30|33619.6|33599.6|33619|33599|33625.6|33605.6|33617.1|33597.1|18
1647515800000|2022-03-17 11:16:40|33618.8|33598.8|33616.8|33596.8|33619.5|33599.5|33616.7|33596.7|11
1647515810000|2022-03-17 11:16:50|33617.6|33597.6|33619|33599|33619.5|33599.5|33617|33597|14
1647515820000|2022-03-17 11:17:00|33618.2|33598.2|33619.9|33599.9|33619.9|33599.9|33613.7|33593.7|24
1647515830000|2022-03-17 11:17:10|33618.8|33598.8|33621.2|33601.2|33622.9|33602.9|33618.3|33598.3|17
1647515840000|2022-03-17 11:17:20|33621.9|33601.9|33620.2|33600.2|33623.2|33603.2|33620.2|33600.2|16
1647515850000|2022-03-17 11:17:30|33622|33602|33619.7|33599.7|33622.6|33602.6|33619.7|33599.7|19
1647515860000|2022-03-17 11:17:40|33619.8|33599.8|33622.6|33602.6|33623.5|33603.5|33619.5|33599.5|17
1647515870000|2022-03-17 11:17:50|33623|33603|33625.4|33605.4|33625.9|33605.9|33621.5|33601.5|14
1647515880000|2022-03-17 11:18:00|33625|33605|33616.6|33596.6|33625|33605|33614.9|33594.9|19
1647515890000|2022-03-17 11:18:10|33618.1|33598.1|33628.9|33608.9|33629.7|33609.7|33616.1|33596.1|24
1647515900000|2022-03-17 11:18:20|33627.8|33607.8|33623.3|33603.3|33630.1|33610.1|33622.7|33602.7|22
1647515910000|2022-03-17 11:18:30|33623.7|33603.7|33625|33605|33625.5|33605.5|33622.8|33602.8|19
1647515920000|2022-03-17 11:18:40|33624.8|33604.8|33627|33607|33627|33607|33623.8|33603.8|19
1647515930000|2022-03-17 11:18:50|33626.4|33606.4|33623|33603|33626.4|33606.4|33622.2|33602.2|18
1647515940000|2022-03-17 11:19:00|33624.8|33604.8|33625.9|33605.9|33626.3|33606.3|33623.1|33603.1|22
1647515950000|2022-03-17 11:19:10|33625.4|33605.4|33624.7|33604.7|33627.4|33607.4|33623.5|33603.5|23
1647515960000|2022-03-17 11:19:20|33625.1|33605.1|33623.8|33603.8|33626.2|33606.2|33623.8|33603.8|16
1647515970000|2022-03-17 11:19:30|33623.5|33603.5|33625.3|33605.3|33626|33606|33622.9|33602.9|20
1647515980000|2022-03-17 11:19:40|33624.7|33604.7|33618.7|33598.7|33626.1|33606.1|33618.7|33598.7|29
1647515990000|2022-03-17 11:19:50|33620.3|33600.3|33620.8|33600.8|33628.9|33608.9|33616.3|33596.3|32
1647516000000|2022-03-17 11:20:00|33620.5|33600.5|33621.1|33601.1|33623.9|33603.9|33620.5|33600.5|16
1647516010000|2022-03-17 11:20:10|33621.3|33601.3|33620.8|33600.8|33622.4|33602.4|33620.7|33600.7|18
1647516020000|2022-03-17 11:20:20|33622.2|33602.2|33622.6|33602.6|33626.9|33606.9|33622.2|33602.2|15
1647516030000|2022-03-17 11:20:30|33626|33606|33620.4|33600.4|33626|33606|33620.1|33600.1|14
1647516040000|2022-03-17 11:20:40|33620.7|33600.7|33619.3|33599.3|33621.4|33601.4|33619.3|33599.3|24
1647516050000|2022-03-17 11:20:50|33623.4|33603.4|33621.6|33601.6|33625.3|33605.3|33620.8|33600.8|21
1647516060000|2022-03-17 11:21:00|33619.4|33599.4|33620.9|33600.9|33621.9|33601.9|33619.4|33599.4|14
1647516070000|2022-03-17 11:21:10|33621|33601|33625|33605|33626.2|33606.2|33621|33601|15
1647516080000|2022-03-17 11:21:20|33625.7|33605.7|33624.3|33604.3|33625.7|33605.7|33623.5|33603.5|11
1647516090000|2022-03-17 11:21:30|33623.8|33603.8|33622.2|33602.2|33624.4|33604.4|33620.6|33600.6|13
1647516100000|2022-03-17 11:21:40|33627|33607|33622.6|33602.6|33627|33607|33622.2|33602.2|15
1647516110000|2022-03-17 11:21:50|33622.9|33602.9|33623.2|33603.2|33627.7|33607.7|33621.2|33601.2|23
1647516120000|2022-03-17 11:22:00|33623|33603|33628|33608|33628|33608|33622.6|33602.6|22
1647516130000|2022-03-17 11:22:10|33627.4|33607.4|33623.8|33603.8|33627.4|33607.4|33622.7|33602.7|18
1647516140000|2022-03-17 11:22:20|33623.2|33603.2|33620.4|33600.4|33623.9|33603.9|33619.2|33599.2|20
1647516150000|2022-03-17 11:22:30|33619.8|33599.8|33622.7|33602.7|33625.6|33605.6|33619.8|33599.8|14
1647516160000|2022-03-17 11:22:40|33622.5|33602.5|33623.8|33603.8|33623.8|33603.8|33620.9|33600.9|13
1647516170000|2022-03-17 11:22:50|33625.4|33605.4|33626.5|33606.5|33628.6|33608.6|33622.4|33602.4|18
1647516180000|2022-03-17 11:23:00|33627.7|33607.7|33626.9|33606.9|33628.6|33608.6|33626|33606|17
1647516190000|2022-03-17 11:23:10|33626|33606|33622.9|33602.9|33626.3|33606.3|33622.3|33602.3|23
1647516200000|2022-03-17 11:23:20|33622.8|33602.8|33623.1|33603.1|33624.2|33604.2|33622.5|33602.5|17
1647516210000|2022-03-17 11:23:30|33619.2|33599.2|33618.8|33598.8|33623.7|33603.7|33617.2|33597.2|20
1647516220000|2022-03-17 11:23:40|33618.9|33598.9|33619.6|33599.6|33619.6|33599.6|33613.6|33593.6|22
1647516230000|2022-03-17 11:23:50|33619.1|33599.1|33617.7|33597.7|33619.4|33599.4|33617.5|33597.5|19
1647516240000|2022-03-17 11:24:00|33618.2|33598.2|33626.4|33606.4|33626.4|33606.4|33617.7|33597.7|24
1647516250000|2022-03-17 11:24:10|33624.7|33604.7|33624.4|33604.4|33626.5|33606.5|33623.8|33603.8|21
1647516260000|2022-03-17 11:24:20|33624.1|33604.1|33624.7|33604.7|33625.1|33605.1|33622.4|33602.4|19
1647516270000|2022-03-17 11:24:30|33625.8|33605.8|33624.8|33604.8|33626.5|33606.5|33620.7|33600.7|14
1647516280000|2022-03-17 11:24:40|33625.3|33605.3|33623.9|33603.9|33626|33606|33623.6|33603.6|14
1647516290000|2022-03-17 11:24:50|33624.2|33604.2|33624.2|33604.2|33627.1|33607.1|33620.4|33600.4|13
1647516300000|2022-03-17 11:25:00|33623.8|33603.8|33625.7|33605.7|33625.7|33605.7|33622.3|33602.3|12
1647516310000|2022-03-17 11:25:10|33625.5|33605.5|33630.3|33610.3|33632.1|33612.1|33624.1|33604.1|15
1647516320000|2022-03-17 11:25:20|33633.2|33613.2|33627.8|33607.8|33633.2|33613.2|33621|33601|21
1647516330000|2022-03-17 11:25:30|33628.6|33608.6|33631|33611|33632.4|33612.4|33628|33608|19
1647516340000|2022-03-17 11:25:40|33630.6|33610.6|33629.5|33609.5|33633.3|33613.3|33629.1|33609.1|21
1647516350000|2022-03-17 11:25:50|33629.2|33609.2|33630.7|33610.7|33633.2|33613.2|33626.8|33606.8|19
1647516360000|2022-03-17 11:26:00|33630.6|33610.6|33623.3|33603.3|33631.2|33611.2|33623.3|33603.3|23
1647516370000|2022-03-17 11:26:10|33621|33601|33622.4|33602.4|33624.3|33604.3|33621|33601|26
1647516380000|2022-03-17 11:26:20|33622.2|33602.2|33622.8|33602.8|33626.2|33606.2|33621.9|33601.9|20
1647516390000|2022-03-17 11:26:30|33622.7|33602.7|33623.4|33603.4|33627.6|33607.6|33619|33599|26
1647516400000|2022-03-17 11:26:40|33622.9|33602.9|33622.2|33602.2|33623.7|33603.7|33620.6|33600.6|19
1647516410000|2022-03-17 11:26:50|33623.1|33603.1|33620.1|33600.1|33624.2|33604.2|33615|33595|24
1647516420000|2022-03-17 11:27:00|33620.7|33600.7|33620.6|33600.6|33622|33602|33618.2|33598.2|19
1647516430000|2022-03-17 11:27:10|33620.4|33600.4|33619.6|33599.6|33620.7|33600.7|33618.1|33598.1|19
1647516440000|2022-03-17 11:27:20|33618.8|33598.8|33618.2|33598.2|33622.3|33602.3|33617|33597|15
1647516450000|2022-03-17 11:27:30|33618.4|33598.4|33614.2|33594.2|33620.9|33600.9|33613.1|33593.1|20
1647516460000|2022-03-17 11:27:40|33614.3|33594.3|33616.3|33596.3|33619.5|33599.5|33611.6|33591.6|19
1647516470000|2022-03-17 11:27:50|33615.9|33595.9|33610.1|33590.1|33618.7|33598.7|33608|33588|19
1647516480000|2022-03-17 11:28:00|33610.7|33590.7|33614.9|33594.9|33615.9|33595.9|33609.7|33589.7|28
1647516490000|2022-03-17 11:28:10|33614.5|33594.5|33613|33593|33615.3|33595.3|33613|33593|10
1647516500000|2022-03-17 11:28:20|33613.8|33593.8|33612.6|33592.6|33616.8|33596.8|33611.8|33591.8|14
1647516510000|2022-03-17 11:28:30|33611.9|33591.9|33615|33595|33616.4|33596.4|33611.9|33591.9|20
1647516520000|2022-03-17 11:28:40|33615.1|33595.1|33615.9|33595.9|33618.5|33598.5|33614.1|33594.1|20
1647516530000|2022-03-17 11:28:50|33615.7|33595.7|33612.6|33592.6|33616|33596|33609.6|33589.6|18
1647516540000|2022-03-17 11:29:00|33612.7|33592.7|33606.7|33586.7|33613.4|33593.4|33606.7|33586.7|15
1647516550000|2022-03-17 11:29:10|33606.6|33586.6|33620|33600|33620.2|33600.2|33606.5|33586.5|14
1647516560000|2022-03-17 11:29:20|33619.8|33599.8|33619.5|33599.5|33620|33600|33618.9|33598.9|14
1647516570000|2022-03-17 11:29:30|33619.6|33599.6|33620|33600|33620.2|33600.2|33619.3|33599.3|14
1647516580000|2022-03-17 11:29:40|33620.1|33600.1|33608.4|33588.4|33620.1|33600.1|33608.3|33588.3|13
1647516590000|2022-03-17 11:29:50|33609.3|33589.3|33619.3|33599.3|33619.5|33599.5|33608.3|33588.3|15
1647516600000|2022-03-17 11:30:00|33619.2|33599.2|33620.1|33600.1|33623.3|33603.3|33614.1|33594.1|23
1647516610000|2022-03-17 11:30:10|33619.9|33599.9|33619.6|33599.6|33625.9|33605.9|33611.9|33591.9|20
1647516620000|2022-03-17 11:30:20|33619.7|33599.7|33627.9|33607.9|33628.3|33608.3|33615.6|33595.6|29
1647516630000|2022-03-17 11:30:30|33628.2|33608.2|33622.1|33602.1|33630.5|33610.5|33619.6|33599.6|30
1647516640000|2022-03-17 11:30:40|33623.2|33603.2|33616.6|33596.6|33623.2|33603.2|33616.3|33596.3|27
1647516650000|2022-03-17 11:30:50|33616.9|33596.9|33619|33599|33619.4|33599.4|33615.3|33595.3|21
1647516660000|2022-03-17 11:31:00|33618.5|33598.5|33617.7|33597.7|33618.5|33598.5|33616.7|33596.7|19
1647516670000|2022-03-17 11:31:10|33617.3|33597.3|33613.3|33593.3|33618.8|33598.8|33612.7|33592.7|20
1647516680000|2022-03-17 11:31:20|33613.1|33593.1|33619.1|33599.1|33625|33605|33613.1|33593.1|25
1647516690000|2022-03-17 11:31:30|33619.4|33599.4|33620.7|33600.7|33624.8|33604.8|33619.4|33599.4|21
1647516700000|2022-03-17 11:31:40|33620.9|33600.9|33624.8|33604.8|33626.4|33606.4|33620.9|33600.9|23
1647516710000|2022-03-17 11:31:50|33622.4|33602.4|33626.1|33606.1|33627.3|33607.3|33621.6|33601.6|23
1647516720000|2022-03-17 11:32:00|33624.2|33604.2|33625.5|33605.5|33629.3|33609.3|33624|33604|22
1647516730000|2022-03-17 11:32:10|33625.7|33605.7|33627.7|33607.7|33627.9|33607.9|33623.6|33603.6|23
1647516740000|2022-03-17 11:32:20|33625.4|33605.4|33620|33600|33625.4|33605.4|33620|33600|15
1647516750000|2022-03-17 11:32:30|33620.3|33600.3|33628.8|33608.8|33629.3|33609.3|33620.1|33600.1|23
1647516760000|2022-03-17 11:32:40|33628.2|33608.2|33626|33606|33628.6|33608.6|33625.6|33605.6|27
1647516770000|2022-03-17 11:32:50|33625.8|33605.8|33630.1|33610.1|33630.2|33610.2|33625.8|33605.8|25
1647516780000|2022-03-17 11:33:00|33629.7|33609.7|33627.3|33607.3|33631.4|33611.4|33626.4|33606.4|29
1647516790000|2022-03-17 11:33:10|33627.7|33607.7|33626.9|33606.9|33630|33610|33626.5|33606.5|19
1647516800000|2022-03-17 11:33:20|33626.8|33606.8|33625.8|33605.8|33626.8|33606.8|33624.5|33604.5|17
1647516810000|2022-03-17 11:33:30|33626|33606|33624.7|33604.7|33628.7|33608.7|33624.5|33604.5|17
1647516820000|2022-03-17 11:33:40|33625.1|33605.1|33624.7|33604.7|33625.1|33605.1|33623.8|33603.8|12
1647516830000|2022-03-17 11:33:50|33624.6|33604.6|33624.6|33604.6|33629.7|33609.7|33622.4|33602.4|13
1647516840000|2022-03-17 11:34:00|33625|33605|33625|33605|33625.8|33605.8|33624.7|33604.7|16
1647516850000|2022-03-17 11:34:10|33627.1|33607.1|33622.7|33602.7|33627.1|33607.1|33620|33600|16
1647516860000|2022-03-17 11:34:20|33622.2|33602.2|33623.7|33603.7|33623.7|33603.7|33621.8|33601.8|26
1647516870000|2022-03-17 11:34:30|33622.3|33602.3|33625|33605|33626.2|33606.2|33621.7|33601.7|17
1647516880000|2022-03-17 11:34:40|33625.1|33605.1|33623.3|33603.3|33625.1|33605.1|33623.3|33603.3|15
1647516890000|2022-03-17 11:34:50|33623.7|33603.7|33624.5|33604.5|33627.3|33607.3|33623.3|33603.3|22
1647516900000|2022-03-17 11:35:00|33624.6|33604.6|33627.7|33607.7|33629.9|33609.9|33624.6|33604.6|18
1647516910000|2022-03-17 11:35:10|33626.7|33606.7|33622.2|33602.2|33627.8|33607.8|33620|33600|20
1647516920000|2022-03-17 11:35:20|33622.8|33602.8|33625.6|33605.6|33625.9|33605.9|33622.5|33602.5|20
1647516930000|2022-03-17 11:35:30|33625.4|33605.4|33623.3|33603.3|33625.5|33605.5|33623.3|33603.3|18
1647516940000|2022-03-17 11:35:40|33623.2|33603.2|33626.6|33606.6|33627.2|33607.2|33621.3|33601.3|18
1647516950000|2022-03-17 11:35:50|33626|33606|33620.5|33600.5|33626.2|33606.2|33618.2|33598.2|22
1647516960000|2022-03-17 11:36:00|33620.9|33600.9|33625.4|33605.4|33625.8|33605.8|33620.3|33600.3|22
1647516970000|2022-03-17 11:36:10|33623|33603|33625.3|33605.3|33626|33606|33623|33603|18
1647516980000|2022-03-17 11:36:20|33624.6|33604.6|33624.5|33604.5|33625.5|33605.5|33622.6|33602.6|21
1647516990000|2022-03-17 11:36:30|33623|33603|33621.2|33601.2|33625.2|33605.2|33619.8|33599.8|26
1647517000000|2022-03-17 11:36:40|33621.5|33601.5|33620.7|33600.7|33621.5|33601.5|33619.5|33599.5|20
1647517010000|2022-03-17 11:36:50|33620.6|33600.6|33622.6|33602.6|33623.4|33603.4|33620.5|33600.5|14
1647517020000|2022-03-17 11:37:00|33623.1|33603.1|33623.1|33603.1|33623.7|33603.7|33621.8|33601.8|13
1647517030000|2022-03-17 11:37:10|33622.7|33602.7|33626.4|33606.4|33629.5|33609.5|33622.4|33602.4|20
1647517040000|2022-03-17 11:37:20|33625.8|33605.8|33628.9|33608.9|33629.9|33609.9|33624.6|33604.6|24
1647517050000|2022-03-17 11:37:30|33628.3|33608.3|33628.6|33608.6|33630.2|33610.2|33627.3|33607.3|21
1647517060000|2022-03-17 11:37:40|33628.7|33608.7|33629.7|33609.7|33629.7|33609.7|33628.5|33608.5|18
1647517070000|2022-03-17 11:37:50|33631.5|33611.5|33631.3|33611.3|33632.8|33612.8|33630.2|33610.2|19
1647517080000|2022-03-17 11:38:00|33630.9|33610.9|33628.8|33608.8|33630.9|33610.9|33628.4|33608.4|18
1647517090000|2022-03-17 11:38:10|33628.9|33608.9|33627.5|33607.5|33629.6|33609.6|33625.6|33605.6|16
1647517100000|2022-03-17 11:38:20|33629.2|33609.2|33625.6|33605.6|33629.2|33609.2|33624.9|33604.9|26
1647517110000|2022-03-17 11:38:30|33625.8|33605.8|33625.8|33605.8|33626.8|33606.8|33624.9|33604.9|19
1647517120000|2022-03-17 11:38:40|33626.7|33606.7|33629.9|33609.9|33630.1|33610.1|33626.1|33606.1|13
1647517130000|2022-03-17 11:38:50|33631.2|33611.2|33627.3|33607.3|33631.2|33611.2|33626.8|33606.8|20
1647517140000|2022-03-17 11:39:00|33625.8|33605.8|33641.6|33621.6|33645.4|33625.4|33625.8|33605.8|29
1647517150000|2022-03-17 11:39:10|33645.3|33625.3|33642.6|33622.6|33647.3|33627.3|33640.5|33620.5|25
1647517160000|2022-03-17 11:39:20|33642.8|33622.8|33642.3|33622.3|33643.1|33623.1|33641.9|33621.9|23
1647517170000|2022-03-17 11:39:30|33642.7|33622.7|33644.2|33624.2|33644.2|33624.2|33642.6|33622.6|18
1647517180000|2022-03-17 11:39:40|33644.1|33624.1|33650.8|33630.8|33653|33633|33642|33622|34
1647517190000|2022-03-17 11:39:50|33650.4|33630.4|33649.2|33629.2|33651.1|33631.1|33646.7|33626.7|26
1647517200000|2022-03-17 11:40:00|33649.3|33629.3|33670.6|33650.6|33673.1|33653.1|33645.4|33625.4|29
1647517210000|2022-03-17 11:40:10|33670.8|33650.8|33671.4|33651.4|33671.4|33651.4|33667.9|33647.9|21
1647517220000|2022-03-17 11:40:20|33672|33652|33672.3|33652.3|33673.5|33653.5|33669.9|33649.9|18
1647517230000|2022-03-17 11:40:30|33672|33652|33668.4|33648.4|33672.3|33652.3|33667.1|33647.1|24
1647517240000|2022-03-17 11:40:40|33668.1|33648.1|33669|33649|33673.3|33653.3|33665.6|33645.6|22
1647517250000|2022-03-17 11:40:50|33670.7|33650.7|33668.4|33648.4|33673.4|33653.4|33664.6|33644.6|21
1647517260000|2022-03-17 11:41:00|33668.5|33648.5|33674.1|33654.1|33674.5|33654.5|33667|33647|20
1647517270000|2022-03-17 11:41:10|33674.6|33654.6|33677.3|33657.3|33677.3|33657.3|33672|33652|28
1647517280000|2022-03-17 11:41:20|33674.2|33654.2|33679.4|33659.4|33679.8|33659.8|33673.9|33653.9|30
1647517290000|2022-03-17 11:41:30|33679.9|33659.9|33674.4|33654.4|33679.9|33659.9|33673.7|33653.7|34
1647517300000|2022-03-17 11:41:40|33674.2|33654.2|33674.4|33654.4|33674.8|33654.8|33672.2|33652.2|27
1647517310000|2022-03-17 11:41:50|33674.6|33654.6|33680.8|33660.8|33682.7|33662.7|33674.6|33654.6|31
1647517320000|2022-03-17 11:42:00|33680.5|33660.5|33682|33662|33682|33662|33679.1|33659.1|29
1647517330000|2022-03-17 11:42:10|33681|33661|33681.4|33661.4|33681.9|33661.9|33679.4|33659.4|29
1647517340000|2022-03-17 11:42:20|33681|33661|33680|33660|33681.3|33661.3|33675.1|33655.1|27
1647517350000|2022-03-17 11:42:30|33679.6|33659.6|33678.6|33658.6|33679.7|33659.7|33677.1|33657.1|27
1647517360000|2022-03-17 11:42:40|33678.9|33658.9|33677.7|33657.7|33678.9|33658.9|33676|33656|30
1647517370000|2022-03-17 11:42:50|33677.8|33657.8|33680.6|33660.6|33681.9|33661.9|33676.9|33656.9|26
1647517380000|2022-03-17 11:43:00|33680.5|33660.5|33678.3|33658.3|33681.9|33661.9|33677.2|33657.2|33
1647517390000|2022-03-17 11:43:10|33678.7|33658.7|33680.2|33660.2|33680.8|33660.8|33678.6|33658.6|25
1647517400000|2022-03-17 11:43:20|33680|33660|33679.8|33659.8|33681.5|33661.5|33679.3|33659.3|29
1647517410000|2022-03-17 11:43:30|33679.7|33659.7|33677.8|33657.8|33681.1|33661.1|33677.3|33657.3|32
1647517420000|2022-03-17 11:43:40|33678.3|33658.3|33672.7|33652.7|33680.4|33660.4|33672.5|33652.5|25
1647517430000|2022-03-17 11:43:50|33672.9|33652.9|33676.7|33656.7|33677|33657|33672|33652|31
1647517440000|2022-03-17 11:44:00|33677.1|33657.1|33674.5|33654.5|33677.1|33657.1|33672.3|33652.3|35
1647517450000|2022-03-17 11:44:10|33674.8|33654.8|33675|33655|33677.2|33657.2|33674.4|33654.4|27
1647517460000|2022-03-17 11:44:20|33674.9|33654.9|33676.1|33656.1|33676.6|33656.6|33674.3|33654.3|28
1647517470000|2022-03-17 11:44:30|33676|33656|33677.7|33657.7|33678.1|33658.1|33676|33656|25
1647517480000|2022-03-17 11:44:40|33677.4|33657.4|33674.8|33654.8|33679.2|33659.2|33672.9|33652.9|26
1647517490000|2022-03-17 11:44:50|33675|33655|33673.4|33653.4|33675.2|33655.2|33671.1|33651.1|23
1647517500000|2022-03-17 11:45:00|33670.6|33650.6|33671.8|33651.8|33679.1|33659.1|33670.6|33650.6|28
1647517510000|2022-03-17 11:45:10|33673.4|33653.4|33676.6|33656.6|33676.6|33656.6|33673.4|33653.4|27
1647517520000|2022-03-17 11:45:20|33677.1|33657.1|33681.6|33661.6|33687.4|33667.4|33676.6|33656.6|27
1647517530000|2022-03-17 11:45:30|33680.8|33660.8|33679.6|33659.6|33684.3|33664.3|33676.2|33656.2|31
1647517540000|2022-03-17 11:45:40|33679.3|33659.3|33676.9|33656.9|33681.9|33661.9|33676.9|33656.9|30
1647517550000|2022-03-17 11:45:50|33676.5|33656.5|33678.9|33658.9|33680.1|33660.1|33676.5|33656.5|28
1647517560000|2022-03-17 11:46:00|33679.3|33659.3|33678.8|33658.8|33679.3|33659.3|33676.9|33656.9|23
1647517570000|2022-03-17 11:46:10|33678.3|33658.3|33677.5|33657.5|33678.8|33658.8|33677.5|33657.5|23
1647517580000|2022-03-17 11:46:20|33678|33658|33677|33657|33679.6|33659.6|33674.9|33654.9|22
1647517590000|2022-03-17 11:46:30|33675.8|33655.8|33677.6|33657.6|33677.9|33657.9|33675.8|33655.8|24
1647517600000|2022-03-17 11:46:40|33677|33657|33686.7|33666.7|33690.5|33670.5|33676.1|33656.1|30
1647517610000|2022-03-17 11:46:50|33686.5|33666.5|33686.6|33666.6|33691|33671|33682.6|33662.6|35
1647517620000|2022-03-17 11:47:00|33686.9|33666.9|33682.4|33662.4|33689.5|33669.5|33681.7|33661.7|31
1647517630000|2022-03-17 11:47:10|33683.2|33663.2|33682.4|33662.4|33684.6|33664.6|33680.4|33660.4|28
1647517640000|2022-03-17 11:47:20|33681|33661|33681.6|33661.6|33681.8|33661.8|33680.3|33660.3|21
1647517650000|2022-03-17 11:47:30|33681.4|33661.4|33679.4|33659.4|33681.9|33661.9|33678.8|33658.8|22
1647517660000|2022-03-17 11:47:40|33679|33659|33679.6|33659.6|33680.5|33660.5|33677.7|33657.7|21
1647517670000|2022-03-17 11:47:50|33679.3|33659.3|33680.3|33660.3|33680.7|33660.7|33678.5|33658.5|22
1647517680000|2022-03-17 11:48:00|33680.6|33660.6|33677|33657|33680.6|33660.6|33676.1|33656.1|17
1647517690000|2022-03-17 11:48:10|33677.3|33657.3|33676.7|33656.7|33677.3|33657.3|33676.5|33656.5|13
1647517700000|2022-03-17 11:48:20|33677|33657|33674.7|33654.7|33678.3|33658.3|33674.3|33654.3|21
1647517710000|2022-03-17 11:48:30|33675.3|33655.3|33673.4|33653.4|33676.6|33656.6|33671.7|33651.7|18
1647517720000|2022-03-17 11:48:40|33674|33654|33683.2|33663.2|33683.2|33663.2|33673.4|33653.4|22
1647517730000|2022-03-17 11:48:50|33682.3|33662.3|33685.4|33665.4|33688.9|33668.9|33681.4|33661.4|33
1647517740000|2022-03-17 11:49:00|33686|33666|33680.4|33660.4|33686.3|33666.3|33677.8|33657.8|22
1647517750000|2022-03-17 11:49:10|33678.7|33658.7|33668.4|33648.4|33678.7|33658.7|33668.4|33648.4|32
1647517760000|2022-03-17 11:49:20|33668.2|33648.2|33665.8|33645.8|33668.9|33648.9|33665.8|33645.8|25
1647517770000|2022-03-17 11:49:30|33671.7|33651.7|33663.8|33643.8|33671.7|33651.7|33663.4|33643.4|30
1647517780000|2022-03-17 11:49:40|33663.9|33643.9|33666.4|33646.4|33667.5|33647.5|33663.8|33643.8|25
1647517790000|2022-03-17 11:49:50|33666.2|33646.2|33665.9|33645.9|33667.2|33647.2|33664.5|33644.5|25
1647517800000|2022-03-17 11:50:00|33666|33646|33664.9|33644.9|33666.8|33646.8|33664.9|33644.9|22
1647517810000|2022-03-17 11:50:10|33666.4|33646.4|33669.5|33649.5|33670.5|33650.5|33666.3|33646.3|31
1647517820000|2022-03-17 11:50:20|33668.7|33648.7|33669.2|33649.2|33669.9|33649.9|33668.5|33648.5|16
1647517830000|2022-03-17 11:50:30|33669.7|33649.7|33668.1|33648.1|33669.8|33649.8|33667.7|33647.7|23
1647517840000|2022-03-17 11:50:40|33668.2|33648.2|33668|33648|33669.9|33649.9|33667.6|33647.6|23
1647517850000|2022-03-17 11:50:50|33667.7|33647.7|33667.7|33647.7|33668.3|33648.3|33666.4|33646.4|22
1647517860000|2022-03-17 11:51:00|33667.6|33647.6|33667.4|33647.4|33668.3|33648.3|33664.9|33644.9|29
1647517870000|2022-03-17 11:51:10|33667.5|33647.5|33666.3|33646.3|33667.5|33647.5|33665.5|33645.5|18
1647517880000|2022-03-17 11:51:20|33666.5|33646.5|33669.1|33649.1|33669.2|33649.2|33666.5|33646.5|21
1647517890000|2022-03-17 11:51:30|33668.1|33648.1|33669.7|33649.7|33669.7|33649.7|33665.2|33645.2|27
1647517900000|2022-03-17 11:51:40|33668.9|33648.9|33666.1|33646.1|33670.7|33650.7|33666.1|33646.1|21
1647517910000|2022-03-17 11:51:50|33666.2|33646.2|33669.3|33649.3|33670.7|33650.7|33666.2|33646.2|20
1647517920000|2022-03-17 11:52:00|33668.9|33648.9|33671.5|33651.5|33671.5|33651.5|33668.9|33648.9|26
1647517930000|2022-03-17 11:52:10|33670.6|33650.6|33670.9|33650.9|33672.3|33652.3|33670.2|33650.2|21
1647517940000|2022-03-17 11:52:20|33671.1|33651.1|33672.9|33652.9|33673|33653|33670.1|33650.1|13
1647517950000|2022-03-17 11:52:30|33673|33653|33673.4|33653.4|33675|33655|33672.1|33652.1|21
1647517960000|2022-03-17 11:52:40|33671|33651|33672.6|33652.6|33675.3|33655.3|33671|33651|22
1647517970000|2022-03-17 11:52:50|33672|33652|33680.6|33660.6|33681.6|33661.6|33670.2|33650.2|30
1647517980000|2022-03-17 11:53:00|33679.9|33659.9|33672.3|33652.3|33680.8|33660.8|33670.4|33650.4|33
1647517990000|2022-03-17 11:53:10|33671.8|33651.8|33680.3|33660.3|33683.1|33663.1|33671.5|33651.5|35
1647518000000|2022-03-17 11:53:20|33681.6|33661.6|33680.3|33660.3|33681.6|33661.6|33678.8|33658.8|21
1647518010000|2022-03-17 11:53:30|33680.5|33660.5|33669|33649|33681.8|33661.8|33667.5|33647.5|29
1647518020000|2022-03-17 11:53:40|33669.1|33649.1|33660.1|33640.1|33670.9|33650.9|33660.1|33640.1|27
1647518030000|2022-03-17 11:53:50|33661.2|33641.2|33661.2|33641.2|33668.4|33648.4|33660.4|33640.4|26
1647518040000|2022-03-17 11:54:00|33661.3|33641.3|33661.5|33641.5|33662.4|33642.4|33660.5|33640.5|21
1647518050000|2022-03-17 11:54:10|33661.1|33641.1|33674.1|33654.1|33675.6|33655.6|33660.7|33640.7|22
1647518060000|2022-03-17 11:54:20|33673.4|33653.4|33672.4|33652.4|33680.8|33660.8|33661.7|33641.7|34
1647518070000|2022-03-17 11:54:30|33666.3|33646.3|33667.4|33647.4|33669.6|33649.6|33665.9|33645.9|23
1647518080000|2022-03-17 11:54:40|33668.3|33648.3|33665.5|33645.5|33669.5|33649.5|33662.2|33642.2|27
1647518090000|2022-03-17 11:54:50|33669.8|33649.8|33666.9|33646.9|33669.8|33649.8|33664.6|33644.6|18
1647518100000|2022-03-17 11:55:00|33666.8|33646.8|33670.8|33650.8|33671.3|33651.3|33666.5|33646.5|31
1647518110000|2022-03-17 11:55:10|33670.1|33650.1|33665.8|33645.8|33670.1|33650.1|33662.6|33642.6|25
1647518120000|2022-03-17 11:55:20|33666|33646|33666.8|33646.8|33668.4|33648.4|33666|33646|18
1647518130000|2022-03-17 11:55:30|33667|33647|33666.1|33646.1|33667.2|33647.2|33665.3|33645.3|16
1647518140000|2022-03-17 11:55:40|33666.3|33646.3|33667.3|33647.3|33669.4|33649.4|33666.3|33646.3|23
1647518150000|2022-03-17 11:55:50|33667.4|33647.4|33668.5|33648.5|33669.3|33649.3|33667.1|33647.1|10
1647518160000|2022-03-17 11:56:00|33668.4|33648.4|33673.6|33653.6|33678.9|33658.9|33667|33647|26
1647518170000|2022-03-17 11:56:10|33673.5|33653.5|33676|33656|33676.7|33656.7|33673.5|33653.5|25
1647518180000|2022-03-17 11:56:20|33675.8|33655.8|33675.6|33655.6|33676.2|33656.2|33675|33655|22
1647518190000|2022-03-17 11:56:30|33675.8|33655.8|33664.1|33644.1|33675.8|33655.8|33664.1|33644.1|15
1647518200000|2022-03-17 11:56:40|33665.8|33645.8|33670.3|33650.3|33671.8|33651.8|33665.8|33645.8|23
1647518210000|2022-03-17 11:56:50|33670.4|33650.4|33669.4|33649.4|33670.4|33650.4|33668.3|33648.3|20
1647518220000|2022-03-17 11:57:00|33669.3|33649.3|33664.7|33644.7|33669.3|33649.3|33664.7|33644.7|16
1647518230000|2022-03-17 11:57:10|33664.4|33644.4|33663.9|33643.9|33666.7|33646.7|33662.6|33642.6|25
1647518240000|2022-03-17 11:57:20|33663.6|33643.6|33660.4|33640.4|33664.3|33644.3|33659.7|33639.7|27
1647518250000|2022-03-17 11:57:30|33659.7|33639.7|33654.9|33634.9|33660.5|33640.5|33653.5|33633.5|26
1647518260000|2022-03-17 11:57:40|33654.4|33634.4|33651|33631|33655.5|33635.5|33649.9|33629.9|27
1647518270000|2022-03-17 11:57:50|33649|33629|33649.5|33629.5|33651.1|33631.1|33648.9|33628.9|21
1647518280000|2022-03-17 11:58:00|33649.7|33629.7|33652.1|33632.1|33655.5|33635.5|33647.8|33627.8|26
1647518290000|2022-03-17 11:58:10|33650.3|33630.3|33653.3|33633.3|33654.2|33634.2|33649.8|33629.8|25
1647518300000|2022-03-17 11:58:20|33653.6|33633.6|33652.5|33632.5|33653.6|33633.6|33652|33632|18
1647518310000|2022-03-17 11:58:30|33652.7|33632.7|33651.5|33631.5|33653.6|33633.6|33651.5|33631.5|20
1647518320000|2022-03-17 11:58:40|33651.4|33631.4|33657.2|33637.2|33657.3|33637.3|33649.5|33629.5|16
1647518330000|2022-03-17 11:58:50|33658.6|33638.6|33656.8|33636.8|33658.7|33638.7|33655.8|33635.8|24
1647518340000|2022-03-17 11:59:00|33657|33637|33663.4|33643.4|33664.7|33644.7|33656.1|33636.1|26
1647518350000|2022-03-17 11:59:10|33663.3|33643.3|33665.4|33645.4|33665.4|33645.4|33663.3|33643.3|18
1647518360000|2022-03-17 11:59:20|33664.5|33644.5|33665.2|33645.2|33665.5|33645.5|33664.4|33644.4|21
1647518370000|2022-03-17 11:59:30|33663.2|33643.2|33664.1|33644.1|33665.2|33645.2|33663.2|33643.2|15
1647518380000|2022-03-17 11:59:40|33664.3|33644.3|33670.3|33650.3|33670.6|33650.6|33663.7|33643.7|27
1647518390000|2022-03-17 11:59:50|33670.9|33650.9|33669.8|33649.8|33670.9|33650.9|33667.8|33647.8|18
1647518400000|2022-03-17 12:00:00|33670.4|33650.4|33639.1|33619.1|33677.3|33657.3|33626.4|33606.4|40
1647518410000|2022-03-17 12:00:10|33639.9|33619.9|33665.5|33645.5|33691|33671|33639.4|33619.4|39
1647518420000|2022-03-17 12:00:20|33664.9|33644.9|33663.3|33643.3|33685.1|33665.1|33656.6|33636.6|37
1647518430000|2022-03-17 12:00:30|33665.5|33645.5|33682.4|33662.4|33687.2|33667.2|33660.5|33640.5|39
1647518440000|2022-03-17 12:00:40|33681|33661|33690.9|33670.9|33694.6|33674.6|33674.1|33654.1|39
1647518450000|2022-03-17 12:00:50|33691.8|33671.8|33692.2|33672.2|33700.4|33680.4|33691.1|33671.1|34
1647518460000|2022-03-17 12:01:00|33690.4|33670.4|33666.3|33646.3|33690.4|33670.4|33648.9|33628.9|38
1647518470000|2022-03-17 12:01:10|33672.5|33652.5|33670.3|33650.3|33678.3|33658.3|33668.9|33648.9|35
1647518480000|2022-03-17 12:01:20|33670.8|33650.8|33664.4|33644.4|33670.8|33650.8|33658|33638|39
1647518490000|2022-03-17 12:01:30|33663.1|33643.1|33675.6|33655.6|33676.3|33656.3|33662.7|33642.7|38
1647518500000|2022-03-17 12:01:40|33677.5|33657.5|33677.7|33657.7|33680.7|33660.7|33675.1|33655.1|32
1647518510000|2022-03-17 12:01:50|33678.4|33658.4|33688.6|33668.6|33689.5|33669.5|33677.8|33657.8|36
1647518520000|2022-03-17 12:02:00|33687.9|33667.9|33667.7|33647.7|33688.5|33668.5|33665.1|33645.1|36
1647518530000|2022-03-17 12:02:10|33668|33648|33661.3|33641.3|33671.1|33651.1|33658.8|33638.8|39
1647518540000|2022-03-17 12:02:20|33660.4|33640.4|33655.2|33635.2|33662.9|33642.9|33654.4|33634.4|34
1647518550000|2022-03-17 12:02:30|33655.5|33635.5|33659.9|33639.9|33662.7|33642.7|33655.5|33635.5|33
1647518560000|2022-03-17 12:02:40|33659.2|33639.2|33665.7|33645.7|33666.5|33646.5|33658.1|33638.1|34
1647518570000|2022-03-17 12:02:50|33665.9|33645.9|33669.6|33649.6|33673.2|33653.2|33665.6|33645.6|30
1647518580000|2022-03-17 12:03:00|33669.5|33649.5|33667.6|33647.6|33674.9|33654.9|33667.1|33647.1|29
1647518590000|2022-03-17 12:03:10|33666.4|33646.4|33663.9|33643.9|33668.6|33648.6|33661.1|33641.1|34
1647518600000|2022-03-17 12:03:20|33661.7|33641.7|33660.9|33640.9|33661.9|33641.9|33660|33640|30
1647518610000|2022-03-17 12:03:30|33661|33641|33666.6|33646.6|33666.6|33646.6|33661|33641|28
1647518620000|2022-03-17 12:03:40|33666|33646|33666.2|33646.2|33667|33647|33661.2|33641.2|29
1647518630000|2022-03-17 12:03:50|33666.5|33646.5|33661.6|33641.6|33669.2|33649.2|33659.8|33639.8|33
1647518640000|2022-03-17 12:04:00|33661.3|33641.3|33653.2|33633.2|33661.8|33641.8|33653.2|33633.2|34
1647518650000|2022-03-17 12:04:10|33647.9|33627.9|33650.1|33630.1|33651.5|33631.5|33647.9|33627.9|36
1647518660000|2022-03-17 12:04:20|33650|33630|33650|33630|33653|33633|33649.9|33629.9|29
1647518670000|2022-03-17 12:04:30|33650.3|33630.3|33656.7|33636.7|33658.1|33638.1|33650|33630|24
1647518680000|2022-03-17 12:04:40|33654.9|33634.9|33656.2|33636.2|33656.8|33636.8|33653.9|33633.9|28
1647518690000|2022-03-17 12:04:50|33656.3|33636.3|33651.8|33631.8|33657.1|33637.1|33651.6|33631.6|28
1647518700000|2022-03-17 12:05:00|33653.8|33633.8|33657.7|33637.7|33658.6|33638.6|33652.4|33632.4|36
1647518710000|2022-03-17 12:05:10|33658.5|33638.5|33653|33633|33659.6|33639.6|33652.9|33632.9|30
1647518720000|2022-03-17 12:05:20|33653.4|33633.4|33651.8|33631.8|33655|33635|33651.4|33631.4|30
1647518730000|2022-03-17 12:05:30|33652.3|33632.3|33658.3|33638.3|33659.4|33639.4|33651.8|33631.8|30
1647518740000|2022-03-17 12:05:40|33659.7|33639.7|33667.4|33647.4|33668.3|33648.3|33659.1|33639.1|31
1647518750000|2022-03-17 12:05:50|33667.8|33647.8|33669.1|33649.1|33671.4|33651.4|33665.6|33645.6|33
1647518760000|2022-03-17 12:06:00|33669.9|33649.9|33669.7|33649.7|33670.4|33650.4|33664.1|33644.1|33
1647518770000|2022-03-17 12:06:10|33670.6|33650.6|33673|33653|33673|33653|33667.4|33647.4|33
1647518780000|2022-03-17 12:06:20|33671.4|33651.4|33668.3|33648.3|33673|33653|33668.3|33648.3|30
1647518790000|2022-03-17 12:06:30|33668.6|33648.6|33666.5|33646.5|33669.1|33649.1|33662.2|33642.2|28
1647518800000|2022-03-17 12:06:40|33669.9|33649.9|33664.2|33644.2|33670.6|33650.6|33662|33642|33
1647518810000|2022-03-17 12:06:50|33664.6|33644.6|33663.2|33643.2|33666.2|33646.2|33662.1|33642.1|30
1647518820000|2022-03-17 12:07:00|33665.4|33645.4|33668.6|33648.6|33669.8|33649.8|33662.8|33642.8|35
1647518830000|2022-03-17 12:07:10|33667.7|33647.7|33657.7|33637.7|33670.1|33650.1|33657.7|33637.7|34
1647518840000|2022-03-17 12:07:20|33662.7|33642.7|33664|33644|33667.6|33647.6|33642.9|33622.9|37
1647518850000|2022-03-17 12:07:30|33664.8|33644.8|33666.8|33646.8|33666.8|33646.8|33656.4|33636.4|32
1647518860000|2022-03-17 12:07:40|33667.9|33647.9|33664.8|33644.8|33668.5|33648.5|33660.5|33640.5|34
1647518870000|2022-03-17 12:07:50|33665.1|33645.1|33647|33627|33671.3|33651.3|33642.2|33612.4|39
1647518880000|2022-03-17 12:08:00|33646.9|33626.9|33661.7|33641.7|33725|33649.2|33646.9|33593.5|36
1647518890000|2022-03-17 12:08:10|33660.7|33640.7|33653.6|33633.6|33665|33645|33650.9|33630.9|37
1647518900000|2022-03-17 12:08:20|33656.5|33636.5|33655.2|33635.2|33658.4|33638.4|33649.6|33629.6|35
1647518910000|2022-03-17 12:08:30|33657.8|33637.8|33653.6|33633.6|33658.2|33638.2|33651.1|33631.1|35
1647518920000|2022-03-17 12:08:40|33653.5|33633.5|33654.7|33634.7|33656.8|33636.8|33651.7|33631.7|31
1647518930000|2022-03-17 12:08:50|33653.4|33633.4|33654.3|33634.3|33655.8|33635.8|33651.1|33631.1|28
1647518940000|2022-03-17 12:09:00|33655|33635|33657.6|33637.6|33662.1|33642.1|33653.7|33633.7|36
1647518950000|2022-03-17 12:09:10|33656.3|33636.3|33664.1|33644.1|33664.4|33644.4|33651|33631|31
1647518960000|2022-03-17 12:09:20|33663.1|33643.1|33667.4|33647.4|33667.8|33647.8|33661.6|33641.6|36
1647518970000|2022-03-17 12:09:30|33667.5|33647.5|33665.9|33645.9|33672.3|33652.3|33665.1|33645.1|31
1647518980000|2022-03-17 12:09:40|33666.1|33646.1|33663.9|33643.9|33667.6|33647.6|33663.5|33643.5|34
1647518990000|2022-03-17 12:09:50|33663.8|33643.8|33663.5|33643.5|33664.9|33644.9|33660.7|33640.7|27
1647519000000|2022-03-17 12:10:00|33663.4|33643.4|33659.5|33639.5|33663.4|33643.4|33659|33639|27
1647519010000|2022-03-17 12:10:10|33658|33638|33664.2|33644.2|33664.6|33644.6|33658|33638|30
1647519020000|2022-03-17 12:10:20|33663.6|33643.6|33664.5|33644.5|33671.4|33651.4|33663|33643|34
1647519030000|2022-03-17 12:10:30|33663.3|33643.3|33666|33646|33668.5|33648.5|33663.3|33643.3|30
1647519040000|2022-03-17 12:10:40|33666.7|33646.7|33671.3|33651.3|33673.6|33653.6|33666.2|33646.2|29
1647519050000|2022-03-17 12:10:50|33671.1|33651.1|33664.5|33644.5|33671.1|33651.1|33663.2|33643.2|33
1647519060000|2022-03-17 12:11:00|33664.3|33644.3|33663.7|33643.7|33665|33645|33661.7|33641.7|32
1647519070000|2022-03-17 12:11:10|33664.6|33644.6|33655.2|33635.2|33664.6|33644.6|33653.3|33633.3|33
1647519080000|2022-03-17 12:11:20|33656.2|33636.2|33657.5|33637.5|33658.2|33638.2|33654.2|33634.2|33
1647519090000|2022-03-17 12:11:30|33657.7|33637.7|33649.6|33629.6|33658.4|33638.4|33647.7|33627.7|35
1647519100000|2022-03-17 12:11:40|33649.4|33629.4|33652.6|33632.6|33655.4|33635.4|33648.9|33628.9|40
1647519110000|2022-03-17 12:11:50|33654.8|33634.8|33662.1|33642.1|33662.9|33642.9|33648.3|33628.3|34
1647519120000|2022-03-17 12:12:00|33662.6|33642.6|33658.7|33638.7|33662.8|33642.8|33654|33634|33
1647519130000|2022-03-17 12:12:10|33655.4|33635.4|33657|33637|33659|33639|33655.4|33635.4|33
1647519140000|2022-03-17 12:12:20|33658.6|33638.6|33660.8|33640.8|33663.6|33643.6|33657.5|33637.5|31
1647519150000|2022-03-17 12:12:30|33661.6|33641.6|33660.6|33640.6|33662|33642|33657.3|33637.3|31
1647519160000|2022-03-17 12:12:40|33660.1|33640.1|33647.8|33627.8|33660.6|33640.6|33644.9|33624.9|37
1647519170000|2022-03-17 12:12:50|33647.3|33627.3|33646.4|33626.4|33649.4|33629.4|33645.6|33625.6|33
1647519180000|2022-03-17 12:13:00|33646.6|33626.6|33648.6|33628.6|33649.5|33629.5|33646.2|33626.2|36
1647519190000|2022-03-17 12:13:10|33650.2|33630.2|33645.6|33625.6|33651.2|33631.2|33643.6|33623.6|33
1647519200000|2022-03-17 12:13:20|33645.5|33625.5|33644.8|33624.8|33645.9|33625.9|33642.6|33622.6|30
1647519210000|2022-03-17 12:13:30|33645.6|33625.6|33647.4|33627.4|33649.3|33629.3|33644.1|33624.1|36
1647519220000|2022-03-17 12:13:40|33648.3|33628.3|33648.5|33628.5|33651.3|33631.3|33646.2|33626.2|32
1647519230000|2022-03-17 12:13:50|33648.6|33628.6|33646.8|33626.8|33650.2|33630.2|33646|33626|29
1647519240000|2022-03-17 12:14:00|33646.1|33626.1|33649.2|33629.2|33656.6|33636.6|33644.7|33624.7|35
1647519250000|2022-03-17 12:14:10|33649.3|33629.3|33647.2|33627.2|33649.3|33629.3|33644.8|33624.8|29
1647519260000|2022-03-17 12:14:20|33646.5|33626.5|33654.9|33634.9|33655.3|33635.3|33646.1|33626.1|33
1647519270000|2022-03-17 12:14:30|33653.9|33633.9|33648.6|33628.6|33654.7|33634.7|33642.1|33622.1|39
1647519280000|2022-03-17 12:14:40|33644.6|33624.6|33645.1|33625.1|33647.7|33627.7|33644.6|33624.6|32
1647519290000|2022-03-17 12:14:50|33645|33625|33655.2|33635.2|33659.3|33639.3|33644.9|33624.9|35
1647519300000|2022-03-17 12:15:00|33655.5|33635.5|33649.8|33629.8|33657.2|33637.2|33647.8|33627.8|36
1647519310000|2022-03-17 12:15:10|33649.4|33629.4|33650.7|33630.7|33653.2|33633.2|33648.4|33628.4|32
1647519320000|2022-03-17 12:15:20|33654.9|33634.9|33647.9|33627.9|33654.9|33634.9|33644.9|33624.9|31
1647519330000|2022-03-17 12:15:30|33647.2|33627.2|33650.7|33630.7|33650.7|33630.7|33645.3|33625.3|30
1647519340000|2022-03-17 12:15:40|33650.3|33630.3|33648.9|33628.9|33650.3|33630.3|33642.9|33622.9|35
1647519350000|2022-03-17 12:15:50|33649.5|33629.5|33643.7|33623.7|33650.3|33630.3|33642.5|33622.5|35
1647519360000|2022-03-17 12:16:00|33644.7|33624.7|33646|33626|33651.6|33631.6|33642.1|33622.1|36
1647519370000|2022-03-17 12:16:10|33647.2|33627.2|33648.4|33628.4|33651.3|33631.3|33643.5|33623.5|35
1647519380000|2022-03-17 12:16:20|33648.5|33628.5|33650.5|33630.5|33650.6|33630.6|33647.7|33627.7|26
1647519390000|2022-03-17 12:16:30|33650.3|33630.3|33648.5|33628.5|33655.2|33635.2|33647.2|33627.2|36
1647519400000|2022-03-17 12:16:40|33648|33628|33648.9|33628.9|33651.5|33631.5|33645.4|33625.4|24
1647519410000|2022-03-17 12:16:50|33647.7|33627.7|33646.4|33626.4|33648.8|33628.8|33644.5|33624.5|21
1647519420000|2022-03-17 12:17:00|33646|33626|33645.3|33625.3|33646|33626|33643.9|33623.9|21
1647519430000|2022-03-17 12:17:10|33645.5|33625.5|33644|33624|33646.6|33626.6|33641.2|33621.2|25
1647519440000|2022-03-17 12:17:20|33645.4|33625.4|33642.9|33622.9|33645.6|33625.6|33642.5|33622.5|29
1647519450000|2022-03-17 12:17:30|33643.3|33623.3|33643.6|33623.6|33645.9|33625.9|33641.7|33621.7|23
1647519460000|2022-03-17 12:17:40|33644.5|33624.5|33641.7|33621.7|33644.5|33624.5|33641.6|33621.6|27
1647519470000|2022-03-17 12:17:50|33642.1|33622.1|33646.4|33626.4|33646.4|33626.4|33641.5|33621.5|21
1647519480000|2022-03-17 12:18:00|33644.7|33624.7|33644.5|33624.5|33646.5|33626.5|33643.3|33623.3|28
1647519490000|2022-03-17 12:18:10|33644.1|33624.1|33642.6|33622.6|33644.3|33624.3|33642|33622|21
1647519500000|2022-03-17 12:18:20|33642.4|33622.4|33641.1|33621.1|33644.9|33624.9|33640.7|33620.7|24
1647519510000|2022-03-17 12:18:30|33642.1|33622.1|33639|33619|33642.9|33622.9|33639|33619|31
1647519520000|2022-03-17 12:18:40|33639.1|33619.1|33634.1|33614.1|33639.4|33619.4|33632.5|33612.5|29
1647519530000|2022-03-17 12:18:50|33634|33614|33635.8|33615.8|33636.7|33616.7|33630.2|33610.2|31
1647519540000|2022-03-17 12:19:00|33635.9|33615.9|33630.5|33610.5|33636.1|33616.1|33628.1|33608.1|29
1647519550000|2022-03-17 12:19:10|33631.1|33611.1|33615.8|33595.8|33642.3|33622.3|33615.8|33595.8|34
1647519560000|2022-03-17 12:19:20|33617.7|33597.7|33630.2|33610.2|33631.8|33611.8|33613.7|33593.7|35
1647519570000|2022-03-17 12:19:30|33629.9|33609.9|33632.4|33612.4|33634.2|33614.2|33629.9|33609.9|28
1647519580000|2022-03-17 12:19:40|33632.2|33612.2|33632.4|33612.4|33632.7|33612.7|33630.8|33610.8|27
1647519590000|2022-03-17 12:19:50|33632.3|33612.3|33628.2|33608.2|33635.5|33615.5|33618|33598|29
1647519600000|2022-03-17 12:20:00|33626.6|33606.6|33632.3|33612.3|33633.2|33613.2|33625.8|33605.8|38
1647519610000|2022-03-17 12:20:10|33632.4|33612.4|33620.4|33600.4|33632.4|33612.4|33619.9|33599.9|34
1647519620000|2022-03-17 12:20:20|33620.6|33600.6|33624.6|33604.6|33629|33609|33618.3|33598.3|36
1647519630000|2022-03-17 12:20:30|33625.9|33605.9|33625.4|33605.4|33626.9|33606.9|33620.7|33600.7|33
1647519640000|2022-03-17 12:20:40|33625.2|33605.2|33621.5|33601.5|33626.2|33606.2|33617.8|33597.8|33
1647519650000|2022-03-17 12:20:50|33622.3|33602.3|33621.4|33601.4|33624.2|33604.2|33620.1|33600.1|27
1647519660000|2022-03-17 12:21:00|33622.3|33602.3|33622.8|33602.8|33622.8|33602.8|33617.7|33597.7|33
1647519670000|2022-03-17 12:21:10|33623.6|33603.6|33614.6|33594.6|33623.6|33603.6|33614.5|33594.5|27
1647519680000|2022-03-17 12:21:20|33614.8|33594.8|33611.3|33591.3|33617.4|33597.4|33608.9|33588.9|31
1647519690000|2022-03-17 12:21:30|33608.1|33588.1|33620.3|33600.3|33620.8|33600.8|33608.1|33588.1|31
1647519700000|2022-03-17 12:21:40|33620.6|33600.6|33619.1|33599.1|33620.6|33600.6|33615.4|33595.4|34
1647519710000|2022-03-17 12:21:50|33617.8|33597.8|33624.4|33604.4|33624.4|33604.4|33616.4|33596.4|25
1647519720000|2022-03-17 12:22:00|33624.2|33604.2|33628.1|33608.1|33629.6|33609.6|33623.5|33603.5|35
1647519730000|2022-03-17 12:22:10|33629.5|33609.5|33625.8|33605.8|33629.5|33609.5|33623.7|33603.7|36
1647519740000|2022-03-17 12:22:20|33625.9|33605.9|33633.7|33613.7|33635.1|33615.1|33623.8|33603.8|33
1647519750000|2022-03-17 12:22:30|33633.2|33613.2|33631.2|33611.2|33634.9|33614.9|33630.3|33610.3|33
1647519760000|2022-03-17 12:22:40|33631.3|33611.3|33627.7|33607.7|33631.6|33611.6|33623.9|33603.9|36
1647519770000|2022-03-17 12:22:50|33627.6|33607.6|33625.6|33605.6|33627.6|33607.6|33621.2|33601.2|30
1647519780000|2022-03-17 12:23:00|33624.3|33604.3|33629.5|33609.5|33629.6|33609.6|33624.3|33604.3|34
1647519790000|2022-03-17 12:23:10|33629.4|33609.4|33630.4|33610.4|33630.7|33610.7|33628.6|33608.6|24
1647519800000|2022-03-17 12:23:20|33630.7|33610.7|33623.8|33603.8|33630.7|33610.7|33623.8|33603.8|28
1647519810000|2022-03-17 12:23:30|33624.9|33604.9|33622.6|33602.6|33624.9|33604.9|33621.9|33601.9|30
1647519820000|2022-03-17 12:23:40|33622.8|33602.8|33624.2|33604.2|33624.5|33604.5|33621.2|33601.2|21
1647519830000|2022-03-17 12:23:50|33624.7|33604.7|33624|33604|33626.8|33606.8|33621.7|33601.7|24
1647519840000|2022-03-17 12:24:00|33624.5|33604.5|33624.3|33604.3|33627.5|33607.5|33624.3|33604.3|28
1647519850000|2022-03-17 12:24:10|33624.4|33604.4|33620.9|33600.9|33624.6|33604.6|33619.1|33599.1|21
1647519860000|2022-03-17 12:24:20|33617.4|33597.4|33624.5|33604.5|33624.5|33604.5|33617.4|33597.4|27
1647519870000|2022-03-17 12:24:30|33625|33605|33625.3|33605.3|33628|33608|33623.4|33603.4|32
1647519880000|2022-03-17 12:24:40|33627.5|33607.5|33624.6|33604.6|33627.5|33607.5|33622.8|33602.8|24
1647519890000|2022-03-17 12:24:50|33624.5|33604.5|33629.4|33609.4|33629.4|33609.4|33621.8|33601.8|28
1647519900000|2022-03-17 12:25:00|33627.1|33607.1|33626.2|33606.2|33627.2|33607.2|33623.1|33603.1|34
1647519910000|2022-03-17 12:25:10|33625.5|33605.5|33623.3|33603.3|33625.8|33605.8|33621|33601|22
1647519920000|2022-03-17 12:25:20|33623.4|33603.4|33623.5|33603.5|33624.5|33604.5|33622.9|33602.9|20
1647519930000|2022-03-17 12:25:30|33623.8|33603.8|33619.6|33599.6|33623.8|33603.8|33619.6|33599.6|22
1647519940000|2022-03-17 12:25:40|33618|33598|33620.8|33600.8|33620.8|33600.8|33615.1|33595.1|30
1647519950000|2022-03-17 12:25:50|33621.5|33601.5|33624.8|33604.8|33625.5|33605.5|33620.5|33600.5|35
1647519960000|2022-03-17 12:26:00|33625|33605|33621|33601|33625|33605|33620.5|33600.5|24
1647519970000|2022-03-17 12:26:10|33621.1|33601.1|33622.7|33602.7|33622.7|33602.7|33620.2|33600.2|20
1647519980000|2022-03-17 12:26:20|33623.3|33603.3|33622.9|33602.9|33627.5|33607.5|33622.2|33602.2|32
1647519990000|2022-03-17 12:26:30|33623.1|33603.1|33621.5|33601.5|33623.1|33603.1|33618.3|33598.3|30
1647520000000|2022-03-17 12:26:40|33621.8|33601.8|33622.6|33602.6|33622.6|33602.6|33620.3|33600.3|25
1647520010000|2022-03-17 12:26:50|33622.9|33602.9|33610|33590|33622.9|33602.9|33609.7|33589.7|31
1647520020000|2022-03-17 12:27:00|33610.2|33590.2|33610.8|33590.8|33611.1|33591.1|33607.2|33587.2|26
1647520030000|2022-03-17 12:27:10|33610.9|33590.9|33611|33591|33612.1|33592.1|33608.4|33588.4|29
1647520040000|2022-03-17 12:27:20|33611.1|33591.1|33608.2|33588.2|33611.1|33591.1|33608.2|33588.2|26
1647520050000|2022-03-17 12:27:30|33608.1|33588.1|33609.5|33589.5|33610|33590|33608|33588|16
1647520060000|2022-03-17 12:27:40|33609.4|33589.4|33615.4|33595.4|33616.2|33596.2|33607.9|33587.9|30
1647520070000|2022-03-17 12:27:50|33616|33596|33624.7|33604.7|33625.2|33605.2|33614.5|33594.5|28
1647520080000|2022-03-17 12:28:00|33623.9|33603.9|33618.9|33598.9|33624|33604|33618.8|33598.8|30
1647520090000|2022-03-17 12:28:10|33619.2|33599.2|33619.7|33599.7|33620.7|33600.7|33617.9|33597.9|20
1647520100000|2022-03-17 12:28:20|33619.8|33599.8|33621.5|33601.5|33621.7|33601.7|33618.9|33598.9|21
1647520110000|2022-03-17 12:28:30|33621.3|33601.3|33625.7|33605.7|33627.4|33607.4|33621.3|33601.3|20
1647520120000|2022-03-17 12:28:40|33625.8|33605.8|33630.1|33610.1|33632|33612|33625.7|33605.7|26
1647520130000|2022-03-17 12:28:50|33630|33610|33629.3|33609.3|33633.4|33613.4|33629|33609|27
1647520140000|2022-03-17 12:29:00|33628.9|33608.9|33623.6|33603.6|33628.9|33608.9|33623.4|33603.4|29
1647520150000|2022-03-17 12:29:10|33624.9|33604.9|33624.3|33604.3|33625.2|33605.2|33623.3|33603.3|21
1647520160000|2022-03-17 12:29:20|33623.7|33603.7|33623.6|33603.6|33624.5|33604.5|33623.4|33603.4|16
1647520170000|2022-03-17 12:29:30|33623.8|33603.8|33623.6|33603.6|33625.4|33605.4|33623.6|33603.6|18
1647520180000|2022-03-17 12:29:40|33623.9|33603.9|33640.2|33620.2|33648.6|33628.6|33623.3|33603.3|22
1647520190000|2022-03-17 12:29:50|33641.6|33621.6|33647.2|33627.2|33650.8|33630.8|33639.1|33619.1|26
1647520200000|2022-03-17 12:30:00|33646.3|33626.3|33642.7|33622.7|33659.6|33639.6|33642.7|33622.7|35
1647520210000|2022-03-17 12:30:10|33642.9|33622.9|33639.4|33619.4|33642.9|33622.9|33625.9|33605.9|30
1647520220000|2022-03-17 12:30:20|33639|33619|33635.3|33615.3|33640.9|33620.9|33635.3|33615.3|29
1647520230000|2022-03-17 12:30:30|33634.9|33614.9|33637.1|33617.1|33637.1|33617.1|33633.2|33613.2|32
1647520240000|2022-03-17 12:30:40|33637.2|33617.2|33635.7|33615.7|33637.2|33617.2|33633.3|33613.3|31
1647520250000|2022-03-17 12:30:50|33635.8|33615.8|33635.1|33615.1|33638|33618|33634.6|33614.6|27
1647520260000|2022-03-17 12:31:00|33635.5|33615.5|33640|33620|33640.8|33620.8|33635.1|33615.1|24
1647520270000|2022-03-17 12:31:10|33639.5|33619.5|33637.2|33617.2|33641.7|33621.7|33637.2|33617.2|31
1647520280000|2022-03-17 12:31:20|33637.4|33617.4|33637.9|33617.9|33639.6|33619.6|33636.7|33616.7|31
1647520290000|2022-03-17 12:31:30|33637.4|33617.4|33635.7|33615.7|33637.7|33617.7|33635.3|33615.3|25
1647520300000|2022-03-17 12:31:40|33635.8|33615.8|33636.8|33616.8|33638.8|33618.8|33632.2|33612.2|28
1647520310000|2022-03-17 12:31:50|33637|33617|33634.8|33614.8|33638.3|33618.3|33633|33613|28
1647520320000|2022-03-17 12:32:00|33635.9|33615.9|33632.9|33612.9|33636.8|33616.8|33631.5|33611.5|34
1647520330000|2022-03-17 12:32:10|33632.2|33612.2|33632.4|33612.4|33639.6|33619.6|33632.2|33612.2|34
1647520340000|2022-03-17 12:32:20|33636.6|33616.6|33637.2|33617.2|33638.4|33618.4|33634.3|33614.3|32
1647520350000|2022-03-17 12:32:30|33637.3|33617.3|33634.3|33614.3|33637.3|33617.3|33634.3|33614.3|27
1647520360000|2022-03-17 12:32:40|33633.9|33613.9|33638|33618|33638.5|33618.5|33633.9|33613.9|24
1647520370000|2022-03-17 12:32:50|33638.4|33618.4|33638.6|33618.6|33640.2|33620.2|33635.2|33615.2|31
1647520380000|2022-03-17 12:33:00|33638.5|33618.5|33637.8|33617.8|33639.3|33619.3|33633.4|33613.4|24
1647520390000|2022-03-17 12:33:10|33637.9|33617.9|33640.7|33620.7|33640.7|33620.7|33636|33616|25
1647520400000|2022-03-17 12:33:20|33641.3|33621.3|33637.9|33617.9|33641.7|33621.7|33637.9|33617.9|21
1647520410000|2022-03-17 12:33:30|33637.6|33617.6|33643.3|33623.3|33643.7|33623.7|33637.6|33617.6|24
1647520420000|2022-03-17 12:33:40|33644.5|33624.5|33645|33625|33646.6|33626.6|33644.3|33624.3|37
1647520430000|2022-03-17 12:33:50|33644.7|33624.7|33642.3|33622.3|33644.7|33624.7|33642.1|33622.1|35
1647520440000|2022-03-17 12:34:00|33642.4|33622.4|33642.5|33622.5|33643.2|33623.2|33641.7|33621.7|22
1647520450000|2022-03-17 12:34:10|33642.7|33622.7|33641.5|33621.5|33645.6|33625.6|33639.7|33619.7|32
1647520460000|2022-03-17 12:34:20|33642.5|33622.5|33644.3|33624.3|33645.1|33625.1|33642.5|33622.5|19
1647520470000|2022-03-17 12:34:30|33644.1|33624.1|33645.4|33625.4|33646.2|33626.2|33644.1|33624.1|23
1647520480000|2022-03-17 12:34:40|33645.1|33625.1|33644.7|33624.7|33646.1|33626.1|33641.2|33621.2|29
1647520490000|2022-03-17 12:34:50|33644.2|33624.2|33647.2|33627.2|33647.9|33627.9|33642.1|33622.1|19
1647520500000|2022-03-17 12:35:00|33646.9|33626.9|33647.9|33627.9|33647.9|33627.9|33642.8|33622.8|39
1647520510000|2022-03-17 12:35:10|33647.5|33627.5|33643.4|33623.4|33647.8|33627.8|33642.5|33622.5|31
1647520520000|2022-03-17 12:35:20|33643.6|33623.6|33639.3|33619.3|33643.6|33623.6|33638.9|33618.9|29
1647520530000|2022-03-17 12:35:30|33641.8|33621.8|33643.4|33623.4|33643.6|33623.6|33640.8|33620.8|26
1647520540000|2022-03-17 12:35:40|33643.2|33623.2|33641.9|33621.9|33644.7|33624.7|33640.2|33620.2|23
1647520550000|2022-03-17 12:35:50|33641.8|33621.8|33644.8|33624.8|33647.4|33627.4|33641.6|33621.6|23
1647520560000|2022-03-17 12:36:00|33644.7|33624.7|33643.5|33623.5|33645.4|33625.4|33642.3|33622.3|29
1647520570000|2022-03-17 12:36:10|33643.3|33623.3|33644.4|33624.4|33648.3|33628.3|33642.7|33622.7|29
1647520580000|2022-03-17 12:36:20|33644.2|33624.2|33643.1|33623.1|33644.2|33624.2|33640.2|33620.2|28
1647520590000|2022-03-17 12:36:30|33641.9|33621.9|33639|33619|33645.1|33625.1|33639|33619|28
1647520600000|2022-03-17 12:36:40|33638.4|33618.4|33642.7|33622.7|33644.5|33624.5|33638.4|33618.4|20
1647520610000|2022-03-17 12:36:50|33643|33623|33643.7|33623.7|33644.9|33624.9|33642.6|33622.6|18
1647520620000|2022-03-17 12:37:00|33643.3|33623.3|33640.7|33620.7|33645|33625|33638.7|33618.7|25
1647520630000|2022-03-17 12:37:10|33641.1|33621.1|33640.3|33620.3|33641.8|33621.8|33639.3|33619.3|27
1647520640000|2022-03-17 12:37:20|33639.5|33619.5|33638.4|33618.4|33639.5|33619.5|33637.5|33617.5|23
1647520650000|2022-03-17 12:37:30|33638.5|33618.5|33639.8|33619.8|33640.5|33620.5|33638.2|33618.2|22
1647520660000|2022-03-17 12:37:40|33640|33620|33638.2|33618.2|33641|33621|33637.1|33617.1|26
1647520670000|2022-03-17 12:37:50|33639|33619|33641|33621|33641.7|33621.7|33639|33619|28
1647520680000|2022-03-17 12:38:00|33640.7|33620.7|33642.7|33622.7|33642.7|33622.7|33637.7|33617.7|27
1647520690000|2022-03-17 12:38:10|33641.8|33621.8|33642.3|33622.3|33642.7|33622.7|33640.8|33620.8|25
1647520700000|2022-03-17 12:38:20|33642.2|33622.2|33639.7|33619.7|33642.7|33622.7|33639.6|33619.6|22
1647520710000|2022-03-17 12:38:30|33639.5|33619.5|33640.1|33620.1|33641.8|33621.8|33639.4|33619.4|20
1647520720000|2022-03-17 12:38:40|33642|33622|33641.6|33621.6|33647.5|33627.5|33640.2|33620.2|20
1647520730000|2022-03-17 12:38:50|33641.5|33621.5|33641.4|33621.4|33644.4|33624.4|33640.7|33620.7|22
1647520740000|2022-03-17 12:39:00|33641.3|33621.3|33644.1|33624.1|33644.1|33624.1|33641.2|33621.2|22
1647520750000|2022-03-17 12:39:10|33643.9|33623.9|33640.6|33620.6|33644.8|33624.8|33639.7|33619.7|37
1647520760000|2022-03-17 12:39:20|33640.7|33620.7|33639.5|33619.5|33641.3|33621.3|33638.6|33618.6|28
1647520770000|2022-03-17 12:39:30|33640.5|33620.5|33644.5|33624.5|33644.6|33624.6|33640.5|33620.5|31
1647520780000|2022-03-17 12:39:40|33644.1|33624.1|33645.4|33625.4|33648.2|33628.2|33643.9|33623.9|34
1647520790000|2022-03-17 12:39:50|33645.9|33625.9|33647|33627|33648.6|33628.6|33645.5|33625.5|31
1647520800000|2022-03-17 12:40:00|33646.8|33626.8|33644|33624|33646.8|33626.8|33641.5|33621.5|35
1647520810000|2022-03-17 12:40:10|33644.3|33624.3|33643.9|33623.9|33645.2|33625.2|33642.6|33622.6|27
1647520820000|2022-03-17 12:40:20|33643.5|33623.5|33642.3|33622.3|33643.5|33623.5|33642.2|33622.2|18
1647520830000|2022-03-17 12:40:30|33642.2|33622.2|33643.2|33623.2|33644.2|33624.2|33640.9|33620.9|21
1647520840000|2022-03-17 12:40:40|33642.9|33622.9|33643.1|33623.1|33644.4|33624.4|33640.8|33620.8|26
1647520850000|2022-03-17 12:40:50|33643.2|33623.2|33644.2|33624.2|33645.8|33625.8|33643|33623|28
1647520860000|2022-03-17 12:41:00|33644.9|33624.9|33643.6|33623.6|33644.9|33624.9|33641.8|33621.8|23
1647520870000|2022-03-17 12:41:10|33643.9|33623.9|33642.6|33622.6|33645.5|33625.5|33642.3|33622.3|26
1647520880000|2022-03-17 12:41:20|33642.3|33622.3|33642.7|33622.7|33644.6|33624.6|33641.7|33621.7|19
1647520890000|2022-03-17 12:41:30|33643.9|33623.9|33640|33620|33643.9|33623.9|33637.2|33617.2|28
1647520900000|2022-03-17 12:41:40|33639.3|33619.3|33636.7|33616.7|33640.4|33620.4|33635.4|33615.4|35
1647520910000|2022-03-17 12:41:50|33636.8|33616.8|33630.8|33610.8|33636.8|33616.8|33630.8|33610.8|27
1647520920000|2022-03-17 12:42:00|33630.6|33610.6|33632.8|33612.8|33633.3|33613.3|33627.8|33607.8|33
1647520930000|2022-03-17 12:42:10|33630.9|33610.9|33628.7|33608.7|33630.9|33610.9|33627.1|33607.1|33
1647520940000|2022-03-17 12:42:20|33629.1|33609.1|33632.1|33612.1|33634|33614|33628.9|33608.9|27
1647520950000|2022-03-17 12:42:30|33632.2|33612.2|33632.5|33612.5|33633.9|33613.9|33630.8|33610.8|28
1647520960000|2022-03-17 12:42:40|33632.7|33612.7|33620.9|33600.9|33632.7|33612.7|33620.9|33600.9|26
1647520970000|2022-03-17 12:42:50|33622.4|33602.4|33628.3|33608.3|33629.9|33609.9|33619.9|33599.9|34
1647520980000|2022-03-17 12:43:00|33627.9|33607.9|33626.6|33606.6|33628.9|33608.9|33624.7|33604.7|28
1647520990000|2022-03-17 12:43:10|33626.7|33606.7|33627.4|33607.4|33627.4|33607.4|33624.2|33604.2|27
1647521000000|2022-03-17 12:43:20|33626.8|33606.8|33627.1|33607.1|33631.5|33611.5|33625.9|33605.9|26
1647521010000|2022-03-17 12:43:30|33627.4|33607.4|33630.3|33610.3|33630.4|33610.4|33625|33605|25
1647521020000|2022-03-17 12:43:40|33630.4|33610.4|33630.1|33610.1|33631.2|33611.2|33628.5|33608.5|16
1647521030000|2022-03-17 12:43:50|33630.4|33610.4|33630.3|33610.3|33630.4|33610.4|33628.5|33608.5|16
1647521040000|2022-03-17 12:44:00|33629.9|33609.9|33629.1|33609.1|33632.1|33612.1|33629.1|33609.1|18
1647521050000|2022-03-17 12:44:10|33628.6|33608.6|33630.9|33610.9|33631.3|33611.3|33627.6|33607.6|27
1647521060000|2022-03-17 12:44:20|33631.2|33611.2|33630.5|33610.5|33631.8|33611.8|33629.8|33609.8|24
1647521070000|2022-03-17 12:44:30|33630.3|33610.3|33630.3|33610.3|33631.5|33611.5|33628.9|33608.9|23
1647521080000|2022-03-17 12:44:40|33630.5|33610.5|33628.8|33608.8|33630.5|33610.5|33627.9|33607.9|22
1647521090000|2022-03-17 12:44:50|33627.5|33607.5|33628.8|33608.8|33631.2|33611.2|33626.4|33606.4|28
1647521100000|2022-03-17 12:45:00|33628.3|33608.3|33624.9|33604.9|33628.4|33608.4|33624.5|33604.5|32
1647521110000|2022-03-17 12:45:10|33625.1|33605.1|33627.3|33607.3|33627.7|33607.7|33624.3|33604.3|24
1647521120000|2022-03-17 12:45:20|33627|33607|33626|33606|33627.5|33607.5|33626|33606|14
1647521130000|2022-03-17 12:45:30|33626.2|33606.2|33629.4|33609.4|33629.8|33609.8|33626.2|33606.2|23
1647521140000|2022-03-17 12:45:40|33629.2|33609.2|33628.9|33608.9|33629.8|33609.8|33628.4|33608.4|11
1647521150000|2022-03-17 12:45:50|33628|33608|33629.3|33609.3|33629.5|33609.5|33627.8|33607.8|16
1647521160000|2022-03-17 12:46:00|33629|33609|33630.1|33610.1|33634.6|33614.6|33628.5|33608.5|20
1647521170000|2022-03-17 12:46:10|33631|33611|33628.1|33608.1|33631|33611|33627.3|33607.3|24
1647521180000|2022-03-17 12:46:20|33629.4|33609.4|33626.5|33606.5|33630.6|33610.6|33626.2|33606.2|23
1647521190000|2022-03-17 12:46:30|33626.9|33606.9|33631.8|33611.8|33633.9|33613.9|33626.6|33606.6|22
1647521200000|2022-03-17 12:46:40|33632.3|33612.3|33630.8|33610.8|33632.3|33612.3|33629.3|33609.3|19
1647521210000|2022-03-17 12:46:50|33631.8|33611.8|33630.3|33610.3|33632.7|33612.7|33630.1|33610.1|14
1647521220000|2022-03-17 12:47:00|33630.2|33610.2|33630.8|33610.8|33631.3|33611.3|33629.6|33609.6|17
1647521230000|2022-03-17 12:47:10|33631.6|33611.6|33632.8|33612.8|33634|33614|33628.5|33608.5|17
1647521240000|2022-03-17 12:47:20|33631|33611|33636.3|33616.3|33639.6|33619.6|33631|33611|32
1647521250000|2022-03-17 12:47:30|33636.7|33616.7|33642.8|33622.8|33643.7|33623.7|33636.6|33616.6|30
1647521260000|2022-03-17 12:47:40|33642.5|33622.5|33643|33623|33643.9|33623.9|33641.8|33621.8|29
1647521270000|2022-03-17 12:47:50|33643.2|33623.2|33643.2|33623.2|33643.9|33623.9|33642.5|33622.5|21
1647521280000|2022-03-17 12:48:00|33643.1|33623.1|33641.3|33621.3|33643.8|33623.8|33637.6|33617.6|20
1647521290000|2022-03-17 12:48:10|33641.4|33621.4|33642.1|33622.1|33642.1|33622.1|33634.5|33614.5|22
1647521300000|2022-03-17 12:48:20|33641|33621|33641|33621|33641.4|33621.4|33638.4|33618.4|24
1647521310000|2022-03-17 12:48:30|33640.7|33620.7|33641.7|33621.7|33641.7|33621.7|33640.7|33620.7|23
1647521320000|2022-03-17 12:48:40|33641.5|33621.5|33638.2|33618.2|33642.8|33622.8|33637|33617|32
1647521330000|2022-03-17 12:48:50|33639.1|33619.1|33637.1|33617.1|33640.1|33620.1|33636.4|33616.4|16
1647521340000|2022-03-17 12:49:00|33637|33617|33637|33617|33638.9|33618.9|33636.6|33616.6|24
1647521350000|2022-03-17 12:49:10|33636.8|33616.8|33635.4|33615.4|33639.2|33619.2|33634.4|33614.4|19
1647521360000|2022-03-17 12:49:20|33635.5|33615.5|33633.5|33613.5|33635.8|33615.8|33633.3|33613.3|23
1647521370000|2022-03-17 12:49:30|33633.2|33613.2|33628.4|33608.4|33634.5|33614.5|33628.4|33608.4|20
1647521380000|2022-03-17 12:49:40|33628|33608|33626.8|33606.8|33630.2|33610.2|33626.1|33606.1|30
1647521390000|2022-03-17 12:49:50|33627|33607|33629.1|33609.1|33629.1|33609.1|33626|33606|25
1647521400000|2022-03-17 12:50:00|33629.3|33609.3|33632.2|33612.2|33632.9|33612.9|33629.3|33609.3|32
1647521410000|2022-03-17 12:50:10|33630.7|33610.7|33635|33615|33635.1|33615.1|33630.1|33610.1|22
1647521420000|2022-03-17 12:50:20|33635.5|33615.5|33636.9|33616.9|33637.1|33617.1|33634.4|33614.4|30
1647521430000|2022-03-17 12:50:30|33637.5|33617.5|33635.4|33615.4|33637.8|33617.8|33634.5|33614.5|26
1647521440000|2022-03-17 12:50:40|33637.5|33617.5|33649.4|33629.4|33649.4|33629.4|33637.5|33617.5|38
1647521450000|2022-03-17 12:50:50|33649.2|33629.2|33649.4|33629.4|33649.6|33629.6|33645.6|33625.6|37
1647521460000|2022-03-17 12:51:00|33648.1|33628.1|33647.1|33627.1|33649|33629|33646|33626|28
1647521470000|2022-03-17 12:51:10|33646.8|33626.8|33651.2|33631.2|33651.2|33631.2|33646.8|33626.8|29
1647521480000|2022-03-17 12:51:20|33651.9|33631.9|33650.5|33630.5|33652.2|33632.2|33650.2|33630.2|24
1647521490000|2022-03-17 12:51:30|33650.4|33630.4|33652.4|33632.4|33652.4|33632.4|33649.3|33629.3|25
1647521500000|2022-03-17 12:51:40|33652.2|33632.2|33669.6|33649.6|33678.8|33658.8|33652.2|33632.2|33
1647521510000|2022-03-17 12:51:50|33672.2|33652.2|33676.6|33656.6|33681.8|33661.8|33669.8|33649.8|30
1647521520000|2022-03-17 12:52:00|33677.3|33657.3|33670.7|33650.7|33678.6|33658.6|33669.1|33649.1|34
1647521530000|2022-03-17 12:52:10|33670.5|33650.5|33677.5|33657.5|33684.2|33664.2|33670.5|33650.5|32
1647521540000|2022-03-17 12:52:20|33678.3|33658.3|33683.6|33663.6|33684.6|33664.6|33677.5|33657.5|31
1647521550000|2022-03-17 12:52:30|33684.2|33664.2|33686.1|33666.1|33687.3|33667.3|33683.5|33663.5|29
1647521560000|2022-03-17 12:52:40|33686.2|33666.2|33671.1|33651.1|33686.4|33666.4|33667.4|33647.4|29
1647521570000|2022-03-17 12:52:50|33671.6|33651.6|33669.3|33649.3|33673.2|33653.2|33667.3|33647.3|29
1647521580000|2022-03-17 12:53:00|33669|33649|33664.1|33644.1|33669.4|33649.4|33662.2|33642.2|34
1647521590000|2022-03-17 12:53:10|33663.8|33643.8|33669|33649|33669|33649|33663.7|33643.7|29
1647521600000|2022-03-17 12:53:20|33669.3|33649.3|33675|33655|33676.5|33656.5|33668.9|33648.9|29
1647521610000|2022-03-17 12:53:30|33674|33654|33663.1|33643.1|33674|33654|33658.8|33638.8|32
1647521620000|2022-03-17 12:53:40|33663.3|33643.3|33670.2|33650.2|33670.2|33650.2|33663|33643|29
1647521630000|2022-03-17 12:53:50|33669|33649|33670.5|33650.5|33670.6|33650.6|33668|33648|25
1647521640000|2022-03-17 12:54:00|33670.3|33650.3|33676.5|33656.5|33676.5|33656.5|33670.3|33650.3|26
1647521650000|2022-03-17 12:54:10|33677.2|33657.2|33681.1|33661.1|33682.6|33662.6|33675.8|33655.8|34
1647521660000|2022-03-17 12:54:20|33681.2|33661.2|33684.2|33664.2|33684.2|33664.2|33680.3|33660.3|28
1647521670000|2022-03-17 12:54:30|33687.3|33667.3|33683.4|33663.4|33687.3|33667.3|33681.4|33661.4|29
1647521680000|2022-03-17 12:54:40|33682.7|33662.7|33673.6|33653.6|33682.7|33662.7|33659.4|33639.4|38
1647521690000|2022-03-17 12:54:50|33673.3|33653.3|33677.2|33657.2|33677.5|33657.5|33672.7|33652.7|29
1647521700000|2022-03-17 12:55:00|33675.2|33655.2|33677.6|33657.6|33678.3|33658.3|33674.5|33654.5|29
1647521710000|2022-03-17 12:55:10|33677.5|33657.5|33675.1|33655.1|33677.5|33657.5|33673.9|33653.9|29
1647521720000|2022-03-17 12:55:20|33675.2|33655.2|33665.7|33645.7|33679|33659|33664.4|33644.4|28
1647521730000|2022-03-17 12:55:30|33662.6|33642.6|33666|33646|33667.9|33647.9|33661.6|33641.6|27
1647521740000|2022-03-17 12:55:40|33666.1|33646.1|33667.8|33647.8|33668.6|33648.6|33666.1|33646.1|29
1647521750000|2022-03-17 12:55:50|33668.2|33648.2|33667.4|33647.4|33668.4|33648.4|33665.2|33645.2|20
1647521760000|2022-03-17 12:56:00|33667.3|33647.3|33668.6|33648.6|33670.8|33650.8|33662.9|33642.9|24
1647521770000|2022-03-17 12:56:10|33668|33648|33664.6|33644.6|33668|33648|33659.8|33639.8|21
1647521780000|2022-03-17 12:56:20|33664|33644|33670.2|33650.2|33671.9|33651.9|33664|33644|31
1647521790000|2022-03-17 12:56:30|33669.9|33649.9|33674|33654|33676.6|33656.6|33669.6|33649.6|24
1647521800000|2022-03-17 12:56:40|33675.4|33655.4|33676.8|33656.8|33677.3|33657.3|33674|33654|21
1647521810000|2022-03-17 12:56:50|33674.8|33654.8|33677.3|33657.3|33678|33658|33674.2|33654.2|23
1647521820000|2022-03-17 12:57:00|33675.2|33655.2|33673|33653|33675.3|33655.3|33672.2|33652.2|19
1647521830000|2022-03-17 12:57:10|33674.1|33654.1|33674.6|33654.6|33677.1|33657.1|33670.2|33650.2|26
1647521840000|2022-03-17 12:57:20|33675.5|33655.5|33672.9|33652.9|33677.2|33657.2|33669.8|33649.8|28
1647521850000|2022-03-17 12:57:30|33672.6|33652.6|33675.6|33655.6|33675.6|33655.6|33672.4|33652.4|24
1647521860000|2022-03-17 12:57:40|33675.5|33655.5|33674.3|33654.3|33677.7|33657.7|33673.6|33653.6|24
1647521870000|2022-03-17 12:57:50|33674.2|33654.2|33674.5|33654.5|33676.2|33656.2|33673.1|33653.1|19
1647521880000|2022-03-17 12:58:00|33674.6|33654.6|33676|33656|33677|33657|33674.6|33654.6|20
1647521890000|2022-03-17 12:58:10|33673.9|33653.9|33671.4|33651.4|33675.5|33655.5|33671.4|33651.4|25
1647521900000|2022-03-17 12:58:20|33669.7|33649.7|33668.1|33648.1|33674.4|33654.4|33668.1|33648.1|22
1647521910000|2022-03-17 12:58:30|33668|33648|33666.2|33646.2|33670.5|33650.5|33665.8|33645.8|30
1647521920000|2022-03-17 12:58:40|33667.5|33647.5|33664.3|33644.3|33669.2|33649.2|33663.3|33643.3|30
1647521930000|2022-03-17 12:58:50|33663.9|33643.9|33664.2|33644.2|33665.5|33645.5|33661.5|33641.5|21
1647521940000|2022-03-17 12:59:00|33665.1|33645.1|33668.8|33648.8|33669|33649|33661.6|33641.6|25
1647521950000|2022-03-17 12:59:10|33671|33651|33669.1|33649.1|33671|33651|33668.4|33648.4|18
1647521960000|2022-03-17 12:59:20|33669.7|33649.7|33670.1|33650.1|33670.4|33650.4|33668.4|33648.4|20
1647521970000|2022-03-17 12:59:30|33670.2|33650.2|33672|33652|33673.5|33653.5|33668.8|33648.8|23
1647521980000|2022-03-17 12:59:40|33672.1|33652.1|33671|33651|33672.1|33652.1|33664.7|33644.7|28
1647521990000|2022-03-17 12:59:50|33671.1|33651.1|33672.5|33652.5|33675.4|33655.4|33668|33648|26
1647522000000|2022-03-17 13:00:00|33672.8|33652.8|33669.2|33649.2|33673|33653|33667.7|33647.7|33
1647522010000|2022-03-17 13:00:10|33668.2|33648.2|33673|33653|33673|33653|33668.2|33648.2|25
1647522020000|2022-03-17 13:00:20|33674.4|33654.4|33677.1|33657.1|33677.1|33657.1|33669.7|33649.7|31
1647522030000|2022-03-17 13:00:30|33676.3|33656.3|33677.1|33657.1|33679.3|33659.3|33676.1|33656.1|30
1647522040000|2022-03-17 13:00:40|33674.8|33654.8|33674.3|33654.3|33679.6|33659.6|33673.2|33653.2|22
1647522050000|2022-03-17 13:00:50|33675.1|33655.1|33673.1|33653.1|33677.1|33657.1|33667.5|33647.5|31
1647522060000|2022-03-17 13:01:00|33671.6|33651.6|33673.1|33653.1|33674.9|33654.9|33671.6|33651.6|28
1647522070000|2022-03-17 13:01:10|33673.2|33653.2|33672.1|33652.1|33674|33654|33670.6|33650.6|25
1647522080000|2022-03-17 13:01:20|33671.8|33651.8|33670.7|33650.7|33674.7|33654.7|33670|33650|18
1647522090000|2022-03-17 13:01:30|33671.9|33651.9|33668.8|33648.8|33671.9|33651.9|33667.5|33647.5|27
1647522100000|2022-03-17 13:01:40|33668.9|33648.9|33670.9|33650.9|33671.4|33651.4|33667.9|33647.9|15
1647522110000|2022-03-17 13:01:50|33672.2|33652.2|33670.9|33650.9|33672.2|33652.2|33670.5|33650.5|21
1647522120000|2022-03-17 13:02:00|33670.6|33650.6|33669.5|33649.5|33674.4|33654.4|33667.9|33647.9|17
1647522130000|2022-03-17 13:02:10|33669.6|33649.6|33669.7|33649.7|33673.3|33653.3|33665.3|33645.3|23
1647522140000|2022-03-17 13:02:20|33668.9|33648.9|33667.6|33647.6|33669.2|33649.2|33667.1|33647.1|27
1647522150000|2022-03-17 13:02:30|33667.8|33647.8|33671.7|33651.7|33671.9|33651.9|33667.8|33647.8|21
1647522160000|2022-03-17 13:02:40|33671.5|33651.5|33669.3|33649.3|33671.5|33651.5|33668.7|33648.7|19
1647522170000|2022-03-17 13:02:50|33669.8|33649.8|33670.2|33650.2|33670.6|33650.6|33668.2|33648.2|16
1647522180000|2022-03-17 13:03:00|33667.7|33647.7|33669.4|33649.4|33672.7|33652.7|33667.2|33647.2|25
1647522190000|2022-03-17 13:03:10|33671.5|33651.5|33670.2|33650.2|33673.4|33653.4|33667.2|33647.2|20
1647522200000|2022-03-17 13:03:20|33670|33650|33669.4|33649.4|33671.2|33651.2|33668.8|33648.8|20
1647522210000|2022-03-17 13:03:30|33669.9|33649.9|33669.6|33649.6|33671.5|33651.5|33669.1|33649.1|22
1647522220000|2022-03-17 13:03:40|33671.2|33651.2|33664.9|33644.9|33672.9|33652.9|33662.9|33642.9|21
1647522230000|2022-03-17 13:03:50|33667.1|33647.1|33666.7|33646.7|33671.5|33651.5|33665.6|33645.6|18
1647522240000|2022-03-17 13:04:00|33666.8|33646.8|33665.3|33645.3|33674|33654|33665.3|33645.3|25
1647522250000|2022-03-17 13:04:10|33664.3|33644.3|33663.5|33643.5|33666|33646|33663.2|33643.2|24
1647522260000|2022-03-17 13:04:20|33663.6|33643.6|33663.4|33643.4|33664.3|33644.3|33662.2|33642.2|22
1647522270000|2022-03-17 13:04:30|33663.5|33643.5|33663.4|33643.4|33664.9|33644.9|33661.3|33641.3|23
1647522280000|2022-03-17 13:04:40|33663.5|33643.5|33665.7|33645.7|33666.1|33646.1|33662.9|33642.9|17
1647522290000|2022-03-17 13:04:50|33665.2|33645.2|33662.6|33642.6|33665.2|33645.2|33661.1|33641.1|10
1647522300000|2022-03-17 13:05:00|33663|33643|33665.6|33645.6|33669.5|33649.5|33662.2|33642.2|30
1647522310000|2022-03-17 13:05:10|33666|33646|33662.1|33642.1|33671|33651|33662.1|33642.1|20
1647522320000|2022-03-17 13:05:20|33662.3|33642.3|33662.6|33642.6|33663.7|33643.7|33661.5|33641.5|16
1647522330000|2022-03-17 13:05:30|33663.6|33643.6|33661.6|33641.6|33663.6|33643.6|33660.8|33640.8|16
1647522340000|2022-03-17 13:05:40|33662.2|33642.2|33662.8|33642.8|33663.7|33643.7|33661.6|33641.6|19
1647522350000|2022-03-17 13:05:50|33662.9|33642.9|33666.5|33646.5|33669|33649|33660.6|33640.6|19
1647522360000|2022-03-17 13:06:00|33666.4|33646.4|33663.8|33643.8|33667.8|33647.8|33659.9|33639.9|20
1647522370000|2022-03-17 13:06:10|33662.1|33642.1|33663|33643|33674|33654|33661.5|33641.5|20
1647522380000|2022-03-17 13:06:20|33665.6|33645.6|33665.3|33645.3|33667.9|33647.9|33663.8|33643.8|22
1647522390000|2022-03-17 13:06:30|33664.8|33644.8|33665.6|33645.6|33666.2|33646.2|33664.2|33644.2|19
1647522400000|2022-03-17 13:06:40|33666|33646|33669.3|33649.3|33671.2|33651.2|33663.4|33643.4|21
1647522410000|2022-03-17 13:06:50|33669.9|33649.9|33656.4|33636.4|33673.2|33653.2|33656.4|33636.4|16
1647522420000|2022-03-17 13:07:00|33658.4|33638.4|33665.7|33645.7|33667|33647|33658.4|33638.4|27
1647522430000|2022-03-17 13:07:10|33665.6|33645.6|33674.3|33654.3|33674.6|33654.6|33665.5|33645.5|23
1647522440000|2022-03-17 13:07:20|33674.8|33654.8|33678.1|33658.1|33680.2|33660.2|33673.6|33653.6|25
1647522450000|2022-03-17 13:07:30|33678.8|33658.8|33677.2|33657.2|33679.3|33659.3|33668.8|33648.8|28
1647522460000|2022-03-17 13:07:40|33677.8|33657.8|33680.8|33660.8|33680.8|33660.8|33674.7|33654.7|28
1647522470000|2022-03-17 13:07:50|33682|33662|33678.1|33658.1|33685.6|33665.6|33676.6|33656.6|30
1647522480000|2022-03-17 13:08:00|33679.7|33659.7|33676|33656|33679.7|33659.7|33674.4|33654.4|20
1647522490000|2022-03-17 13:08:10|33677|33657|33676.2|33656.2|33677|33657|33674.3|33654.3|17
1647522500000|2022-03-17 13:08:20|33674.7|33654.7|33676.9|33656.9|33677.7|33657.7|33674.7|33654.7|16
1647522510000|2022-03-17 13:08:30|33677.2|33657.2|33676.4|33656.4|33677.2|33657.2|33675.9|33655.9|13
1647522520000|2022-03-17 13:08:40|33675.9|33655.9|33691.2|33671.2|33691.2|33671.2|33674.6|33654.6|19
1647522530000|2022-03-17 13:08:50|33689.7|33669.7|33675.9|33655.9|33689.7|33669.7|33675.9|33655.9|22
1647522540000|2022-03-17 13:09:00|33679.3|33659.3|33684.1|33664.1|33684.1|33664.1|33678.4|33658.4|27
1647522550000|2022-03-17 13:09:10|33684|33664|33683.6|33663.6|33684.6|33664.6|33682.4|33662.4|21
1647522560000|2022-03-17 13:09:20|33683|33663|33682.4|33662.4|33685.2|33665.2|33680|33660|23
1647522570000|2022-03-17 13:09:30|33683|33663|33678.2|33658.2|33683|33663|33676|33656|29
1647522580000|2022-03-17 13:09:40|33678.3|33658.3|33676.8|33656.8|33678.6|33658.6|33675.2|33655.2|17
1647522590000|2022-03-17 13:09:50|33675.7|33655.7|33668.3|33648.3|33676.1|33656.1|33667.5|33647.5|27
1647522600000|2022-03-17 13:10:00|33673.9|33653.9|33668|33648|33674.2|33654.2|33666|33646|20
1647522610000|2022-03-17 13:10:10|33668.1|33648.1|33684.7|33664.7|33686.7|33666.7|33667.1|33647.1|28
1647522620000|2022-03-17 13:10:20|33688.2|33668.2|33678.6|33658.6|33694.2|33674.2|33668.9|33648.9|29
1647522630000|2022-03-17 13:10:30|33678.5|33658.5|33681.5|33661.5|33686.3|33666.3|33673.4|33653.4|22
1647522640000|2022-03-17 13:10:40|33680.5|33660.5|33673.2|33653.2|33685.6|33665.6|33672.1|33652.1|22
1647522650000|2022-03-17 13:10:50|33673.5|33653.5|33677.3|33657.3|33677.3|33657.3|33672.9|33652.9|13
1647522660000|2022-03-17 13:11:00|33675.1|33655.1|33681.7|33661.7|33691|33671|33675.1|33655.1|24
1647522670000|2022-03-17 13:11:10|33681.4|33661.4|33672.7|33652.7|33683.7|33663.7|33671.5|33651.5|20
1647522680000|2022-03-17 13:11:20|33671.7|33651.7|33677.8|33657.8|33678.6|33658.6|33671.6|33651.6|20
1647522690000|2022-03-17 13:11:30|33677.9|33657.9|33672.2|33652.2|33678.7|33658.7|33672.2|33652.2|21
1647522700000|2022-03-17 13:11:40|33672|33652|33671.3|33651.3|33674.8|33654.8|33668.5|33648.5|19
1647522710000|2022-03-17 13:11:50|33670.3|33650.3|33674.1|33654.1|33679|33659|33668.9|33648.9|16
1647522720000|2022-03-17 13:12:00|33673|33653|33675.6|33655.6|33675.6|33655.6|33670.8|33650.8|28
1647522730000|2022-03-17 13:12:10|33675.5|33655.5|33677.6|33657.6|33677.6|33657.6|33675.3|33655.3|15
1647522740000|2022-03-17 13:12:20|33677.4|33657.4|33675|33655|33677.4|33657.4|33673.9|33653.9|19
1647522750000|2022-03-17 13:12:30|33674.6|33654.6|33674.1|33654.1|33677.5|33657.5|33673.5|33653.5|20
1647522760000|2022-03-17 13:12:40|33674|33654|33670.3|33650.3|33680|33660|33669.3|33649.3|23
1647522770000|2022-03-17 13:12:50|33669.7|33649.7|33668.2|33648.2|33671.7|33651.7|33667.4|33647.4|21
1647522780000|2022-03-17 13:13:00|33668.1|33648.1|33668.9|33648.9|33674.5|33654.5|33666.4|33646.4|29
1647522790000|2022-03-17 13:13:10|33667.5|33647.5|33665.9|33645.9|33671|33651|33661.3|33641.3|19
1647522800000|2022-03-17 13:13:20|33663.1|33643.1|33663.4|33643.4|33666.2|33646.2|33663.1|33643.1|15
1647522810000|2022-03-17 13:13:30|33666|33646|33657.4|33637.4|33667.7|33647.7|33657.4|33637.4|17
1647522820000|2022-03-17 13:13:40|33662.7|33642.7|33664.1|33644.1|33665.9|33645.9|33661.1|33641.1|24
1647522830000|2022-03-17 13:13:50|33663.3|33643.3|33661.4|33641.4|33664.9|33644.9|33657.5|33637.5|27
1647522840000|2022-03-17 13:14:00|33661.2|33641.2|33668.2|33648.2|33672.3|33652.3|33661.2|33641.2|26
1647522850000|2022-03-17 13:14:10|33669.8|33649.8|33666.9|33646.9|33669.8|33649.8|33666.9|33646.9|18
1647522860000|2022-03-17 13:14:20|33667.3|33647.3|33670.1|33650.1|33670.1|33650.1|33664.4|33644.4|14
1647522870000|2022-03-17 13:14:30|33669.7|33649.7|33672.7|33652.7|33675.1|33655.1|33666.2|33646.2|21
1647522880000|2022-03-17 13:14:40|33669.7|33649.7|33667.9|33647.9|33674.6|33654.6|33663.2|33643.2|22
1647522890000|2022-03-17 13:14:50|33666.1|33646.1|33677.2|33657.2|33677.2|33657.2|33661.9|33641.9|20
1647522900000|2022-03-17 13:15:00|33678.3|33658.3|33677|33657|33681.3|33661.3|33666.8|33646.8|30
1647522910000|2022-03-17 13:15:10|33677.2|33657.2|33673.8|33653.8|33677.2|33657.2|33671.2|33651.2|27
1647522920000|2022-03-17 13:15:20|33673.9|33653.9|33674.6|33654.6|33674.9|33654.9|33671|33651|31
1647522930000|2022-03-17 13:15:30|33675.2|33655.2|33674.8|33654.8|33678.2|33658.2|33673.6|33653.6|24
1647522940000|2022-03-17 13:15:40|33674.6|33654.6|33685.1|33665.1|33691.4|33671.4|33674.1|33654.1|33
1647522950000|2022-03-17 13:15:50|33686.6|33666.6|33685.5|33665.5|33686.6|33666.6|33679.4|33659.4|23
1647522960000|2022-03-17 13:16:00|33685|33665|33683.1|33663.1|33685|33665|33679.6|33659.6|19
1647522970000|2022-03-17 13:16:10|33682.4|33662.4|33682.7|33662.7|33687.1|33667.1|33678.3|33658.3|19
1647522980000|2022-03-17 13:16:20|33684.1|33664.1|33686.6|33666.6|33686.8|33666.8|33681.5|33661.5|18
1647522990000|2022-03-17 13:16:30|33685.5|33665.5|33683.2|33663.2|33686.1|33666.1|33681.1|33661.1|21
1647523000000|2022-03-17 13:16:40|33683.5|33663.5|33685.5|33665.5|33685.7|33665.7|33681.4|33661.4|25
1647523010000|2022-03-17 13:16:50|33685|33665|33684.4|33664.4|33689.6|33669.6|33683.6|33663.6|21
1647523020000|2022-03-17 13:17:00|33684.8|33664.8|33684.3|33664.3|33688.4|33668.4|33682.9|33662.9|25
1647523030000|2022-03-17 13:17:10|33684.2|33664.2|33683|33663|33690.4|33670.4|33683|33663|23
1647523040000|2022-03-17 13:17:20|33684.9|33664.9|33686.4|33666.4|33686.4|33666.4|33683.1|33663.1|22
1647523050000|2022-03-17 13:17:30|33686.9|33666.9|33683.1|33663.1|33686.9|33666.9|33682.6|33662.6|15
1647523060000|2022-03-17 13:17:40|33682|33662|33682.7|33662.7|33683|33663|33680.5|33660.5|25
1647523070000|2022-03-17 13:17:50|33680.9|33660.9|33680.4|33660.4|33682.7|33662.7|33680.4|33660.4|17
1647523080000|2022-03-17 13:18:00|33681.2|33661.2|33676|33656|33681.2|33661.2|33674.6|33654.6|17
1647523090000|2022-03-17 13:18:10|33675.3|33655.3|33671.9|33651.9|33676.2|33656.2|33670.4|33650.4|19
1647523100000|2022-03-17 13:18:20|33672.1|33652.1|33670.6|33650.6|33672.1|33652.1|33668.8|33648.8|19
1647523110000|2022-03-17 13:18:30|33669.7|33649.7|33667.6|33647.6|33670.3|33650.3|33667.3|33647.3|17
1647523120000|2022-03-17 13:18:40|33667.3|33647.3|33668.7|33648.7|33670.2|33650.2|33667.3|33647.3|16
1647523130000|2022-03-17 13:18:50|33660.8|33640.8|33667.6|33647.6|33671|33651|33660.8|33640.8|23
1647523140000|2022-03-17 13:19:00|33669.1|33649.1|33670.5|33650.5|33670.7|33650.7|33668.8|33648.8|16
1647523150000|2022-03-17 13:19:10|33672.2|33652.2|33673.5|33653.5|33673.5|33653.5|33669.4|33649.4|22
1647523160000|2022-03-17 13:19:20|33672.5|33652.5|33671.8|33651.8|33673.7|33653.7|33671.4|33651.4|19
1647523170000|2022-03-17 13:19:30|33670.9|33650.9|33675.5|33655.5|33677|33657|33670|33650|29
1647523180000|2022-03-17 13:19:40|33675.6|33655.6|33675.6|33655.6|33680|33660|33674.5|33654.5|28
1647523190000|2022-03-17 13:19:50|33675.4|33655.4|33675|33655|33679.3|33659.3|33675|33655|26
1647523200000|2022-03-17 13:20:00|33674.9|33654.9|33675.3|33655.3|33676.3|33656.3|33674.6|33654.6|17
1647523210000|2022-03-17 13:20:10|33674.9|33654.9|33678.5|33658.5|33678.5|33658.5|33674.9|33654.9|18
1647523220000|2022-03-17 13:20:20|33678.3|33658.3|33677|33657|33679.1|33659.1|33676.6|33656.6|20
1647523230000|2022-03-17 13:20:30|33677.4|33657.4|33678.6|33658.6|33679.4|33659.4|33677.1|33657.1|18
1647523240000|2022-03-17 13:20:40|33678.7|33658.7|33680.3|33660.3|33681.7|33661.7|33678.3|33658.3|21
1647523250000|2022-03-17 13:20:50|33679.8|33659.8|33680.8|33660.8|33681.7|33661.7|33679.3|33659.3|15
1647523260000|2022-03-17 13:21:00|33681.3|33661.3|33682.2|33662.2|33683.2|33663.2|33680|33660|22
1647523270000|2022-03-17 13:21:10|33682.1|33662.1|33681.7|33661.7|33683|33663|33680.7|33660.7|21
1647523280000|2022-03-17 13:21:20|33681.4|33661.4|33683.6|33663.6|33683.9|33663.9|33678.8|33658.8|20
1647523290000|2022-03-17 13:21:30|33683.5|33663.5|33677.4|33657.4|33683.5|33663.5|33677.4|33657.4|21
1647523300000|2022-03-17 13:21:40|33680.4|33660.4|33680.1|33660.1|33680.9|33660.9|33676.8|33656.8|18
1647523310000|2022-03-17 13:21:50|33680.4|33660.4|33678.3|33658.3|33682.7|33662.7|33678.3|33658.3|24
1647523320000|2022-03-17 13:22:00|33677.8|33657.8|33678.8|33658.8|33679.7|33659.7|33677.8|33657.8|20
1647523330000|2022-03-17 13:22:10|33676.9|33656.9|33675.4|33655.4|33677.3|33657.3|33675.2|33655.2|22
1647523340000|2022-03-17 13:22:20|33675.8|33655.8|33676.3|33656.3|33679.1|33659.1|33674.5|33654.5|23
1647523350000|2022-03-17 13:22:30|33676|33656|33675|33655|33676.3|33656.3|33674.5|33654.5|19
1647523360000|2022-03-17 13:22:40|33675.1|33655.1|33677|33657|33677.5|33657.5|33675.1|33655.1|15
1647523370000|2022-03-17 13:22:50|33677.1|33657.1|33676.7|33656.7|33678.2|33658.2|33675.6|33655.6|26
1647523380000|2022-03-17 13:23:00|33675.8|33655.8|33678.1|33658.1|33678.1|33658.1|33672.8|33652.8|21
1647523390000|2022-03-17 13:23:10|33676.8|33656.8|33673.8|33653.8|33677.7|33657.7|33672.9|33652.9|19
1647523400000|2022-03-17 13:23:20|33673.1|33653.1|33672.4|33652.4|33673.5|33653.5|33672.4|33652.4|15
1647523410000|2022-03-17 13:23:30|33673.6|33653.6|33670.9|33650.9|33674|33654|33669.9|33649.9|20
1647523420000|2022-03-17 13:23:40|33671.3|33651.3|33665.2|33645.2|33671.8|33651.8|33665.2|33645.2|33
1647523430000|2022-03-17 13:23:50|33665.4|33645.4|33660.6|33640.6|33665.4|33645.4|33657|33637|33
1647523440000|2022-03-17 13:24:00|33659.9|33639.9|33662.3|33642.3|33664|33644|33659.9|33639.9|27
1647523450000|2022-03-17 13:24:10|33662.6|33642.6|33663.2|33643.2|33663.9|33643.9|33662.2|33642.2|23
1647523460000|2022-03-17 13:24:20|33662.6|33642.6|33663.8|33643.8|33664.9|33644.9|33661.8|33641.8|27
1647523470000|2022-03-17 13:24:30|33663.7|33643.7|33663.1|33643.1|33663.7|33643.7|33661.5|33641.5|23
1647523480000|2022-03-17 13:24:40|33662.4|33642.4|33662.3|33642.3|33663.5|33643.5|33662.3|33642.3|17
1647523490000|2022-03-17 13:24:50|33662.1|33642.1|33671.3|33651.3|33671.3|33651.3|33662.1|33642.1|23
1647523500000|2022-03-17 13:25:00|33666.2|33646.2|33664.8|33644.8|33666.2|33646.2|33662.2|33642.2|34
1647523510000|2022-03-17 13:25:10|33664.6|33644.6|33662.6|33642.6|33665.1|33645.1|33662.1|33642.1|17
1647523520000|2022-03-17 13:25:20|33661.9|33641.9|33662.3|33642.3|33663.9|33643.9|33659.8|33639.8|27
1647523530000|2022-03-17 13:25:30|33662.9|33642.9|33656.5|33636.5|33663.5|33643.5|33654.5|33634.5|23
1647523540000|2022-03-17 13:25:40|33657.5|33637.5|33653.8|33633.8|33657.5|33637.5|33653.3|33633.3|23
1647523550000|2022-03-17 13:25:50|33654.2|33634.2|33657.2|33637.2|33659|33639|33653|33633|24
1647523560000|2022-03-17 13:26:00|33656.5|33636.5|33659.6|33639.6|33660.3|33640.3|33654.4|33634.4|21
1647523570000|2022-03-17 13:26:10|33659.7|33639.7|33662.5|33642.5|33663.8|33643.8|33658.1|33638.1|22
1647523580000|2022-03-17 13:26:20|33663|33643|33665|33645|33665|33645|33661.8|33641.8|26
1647523590000|2022-03-17 13:26:30|33664.8|33644.8|33665.9|33645.9|33666.6|33646.6|33663.5|33643.5|22
1647523600000|2022-03-17 13:26:40|33665.4|33645.4|33665.9|33645.9|33666.1|33646.1|33665.3|33645.3|14
1647523610000|2022-03-17 13:26:50|33665.5|33645.5|33666.6|33646.6|33668|33648|33665.5|33645.5|19
1647523620000|2022-03-17 13:27:00|33667.6|33647.6|33662|33642|33667.6|33647.6|33661.9|33641.9|24
1647523630000|2022-03-17 13:27:10|33661.8|33641.8|33657.8|33637.8|33662.4|33642.4|33656.9|33636.9|19
1647523640000|2022-03-17 13:27:20|33659.3|33639.3|33662.7|33642.7|33662.9|33642.9|33658.3|33638.3|26
1647523650000|2022-03-17 13:27:30|33662.5|33642.5|33661.3|33641.3|33662.7|33642.7|33661.3|33641.3|22
1647523660000|2022-03-17 13:27:40|33661.6|33641.6|33662.9|33642.9|33662.9|33642.9|33661.2|33641.2|22
1647523670000|2022-03-17 13:27:50|33660.7|33640.7|33660.2|33640.2|33666.4|33646.4|33657.4|33637.4|24
1647523680000|2022-03-17 13:28:00|33660.8|33640.8|33655.8|33635.8|33660.8|33640.8|33652|33632|28
1647523690000|2022-03-17 13:28:10|33656.4|33636.4|33650.9|33630.9|33657.4|33637.4|33650.1|33630.1|23
1647523700000|2022-03-17 13:28:20|33651.1|33631.1|33651|33631|33652.9|33632.9|33647.3|33627.3|27
1647523710000|2022-03-17 13:28:30|33650.7|33630.7|33654.3|33634.3|33656.9|33636.9|33650.1|33630.1|24
1647523720000|2022-03-17 13:28:40|33653.2|33633.2|33658.3|33638.3|33660.1|33640.1|33653.1|33633.1|34
1647523730000|2022-03-17 13:28:50|33658.2|33638.2|33661.3|33641.3|33662.2|33642.2|33653.2|33633.2|29
1647523740000|2022-03-17 13:29:00|33661|33641|33657.9|33637.9|33662.9|33642.9|33657.7|33637.7|30
1647523750000|2022-03-17 13:29:10|33659.5|33639.5|33659.5|33639.5|33660.3|33640.3|33658.3|33638.3|19
1647523760000|2022-03-17 13:29:20|33659.1|33639.1|33661.5|33641.5|33662.2|33642.2|33658.3|33638.3|25
1647523770000|2022-03-17 13:29:30|33661.8|33641.8|33657.8|33637.8|33662.1|33642.1|33657.2|33637.2|22
1647523780000|2022-03-17 13:29:40|33663.2|33643.2|33656.1|33636.1|33663.2|33643.2|33656.1|33636.1|26
1647523790000|2022-03-17 13:29:50|33656.2|33636.2|33657.6|33637.6|33657.6|33637.6|33647.3|33627.3|23
1647523800000|2022-03-17 13:30:00|33656.5|33636.5|33654.1|33634.1|33656.5|33636.5|33652.7|33632.7|28
1647523810000|2022-03-17 13:30:10|33654|33634|33652.1|33632.1|33654.4|33634.4|33650.4|33630.4|28
1647523820000|2022-03-17 13:30:20|33652.2|33632.2|33656.5|33636.5|33658.5|33638.5|33651.8|33631.8|28
1647523830000|2022-03-17 13:30:30|33654.6|33634.6|33657.3|33637.3|33659.7|33639.7|33654.6|33634.6|33
1647523840000|2022-03-17 13:30:40|33656.6|33636.6|33657.3|33637.3|33659.1|33639.1|33655.7|33635.7|32
1647523850000|2022-03-17 13:30:50|33658.9|33638.9|33655.9|33635.9|33658.9|33638.9|33653.1|33633.1|37
1647523860000|2022-03-17 13:31:00|33655.2|33635.2|33654.5|33634.5|33659.9|33639.9|33652.8|33632.8|34
1647523870000|2022-03-17 13:31:10|33654.4|33634.4|33651.9|33631.9|33657.3|33637.3|33651.4|33631.4|30
1647523880000|2022-03-17 13:31:20|33653.8|33633.8|33656.4|33636.4|33656.4|33636.4|33653.8|33633.8|30
1647523890000|2022-03-17 13:31:30|33656.1|33636.1|33654.7|33634.7|33657|33637|33654.7|33634.7|28
1647523900000|2022-03-17 13:31:40|33654.9|33634.9|33654.1|33634.1|33655.8|33635.8|33650.6|33630.6|26
1647523910000|2022-03-17 13:31:50|33653.5|33633.5|33654|33634|33654.7|33634.7|33653.4|33633.4|19
1647523920000|2022-03-17 13:32:00|33653.8|33633.8|33656.7|33636.7|33659.5|33639.5|33652.9|33632.9|32
1647523930000|2022-03-17 13:32:10|33656.2|33636.2|33656|33636|33657.2|33637.2|33654.7|33634.7|28
1647523940000|2022-03-17 13:32:20|33655.5|33635.5|33655.2|33635.2|33656.5|33636.5|33655.2|33635.2|27
1647523950000|2022-03-17 13:32:30|33654.8|33634.8|33653.9|33633.9|33655.6|33635.6|33653.6|33633.6|24
1647523960000|2022-03-17 13:32:40|33654|33634|33653.4|33633.4|33654.7|33634.7|33648.3|33628.3|30
1647523970000|2022-03-17 13:32:50|33653.8|33633.8|33654.4|33634.4|33656.4|33636.4|33652.1|33632.1|27
1647523980000|2022-03-17 13:33:00|33655|33635|33653.3|33633.3|33655.8|33635.8|33653.3|33633.3|29
1647523990000|2022-03-17 13:33:10|33653.8|33633.8|33654|33634|33655|33635|33649|33629|28
1647524000000|2022-03-17 13:33:20|33653.7|33633.7|33657.9|33637.9|33658.5|33638.5|33653.6|33633.6|28
1647524010000|2022-03-17 13:33:30|33657.5|33637.5|33657.9|33637.9|33658.5|33638.5|33656.7|33636.7|20
1647524020000|2022-03-17 13:33:40|33657.8|33637.8|33654.1|33634.1|33657.9|33637.9|33653.8|33633.8|26
1647524030000|2022-03-17 13:33:50|33652.2|33632.2|33658.3|33638.3|33660.5|33640.5|33651.1|33631.1|29
1647524040000|2022-03-17 13:34:00|33659.7|33639.7|33657|33637|33659.7|33639.7|33656.8|33636.8|24
1647524050000|2022-03-17 13:34:10|33656.5|33636.5|33657.1|33637.1|33658.1|33638.1|33655.5|33635.5|18
1647524060000|2022-03-17 13:34:20|33657|33637|33653.7|33633.7|33657|33637|33653.1|33633.1|22
1647524070000|2022-03-17 13:34:30|33654.5|33634.5|33652.4|33632.4|33654.5|33634.5|33648.7|33628.7|28
1647524080000|2022-03-17 13:34:40|33653.1|33633.1|33657.2|33637.2|33660.5|33640.5|33652.9|33632.9|27
1647524090000|2022-03-17 13:34:50|33657.6|33637.6|33658.4|33638.4|33659.6|33639.6|33654.2|33634.2|22
1647524100000|2022-03-17 13:35:00|33658.3|33638.3|33658.2|33638.2|33660.6|33640.6|33658|33638|24
1647524110000|2022-03-17 13:35:10|33657.8|33637.8|33655|33635|33658.6|33638.6|33653.1|33633.1|24
1647524120000|2022-03-17 13:35:20|33654.8|33634.8|33652.6|33632.6|33659.8|33639.8|33648.3|33628.3|30
1647524130000|2022-03-17 13:35:30|33652.7|33632.7|33651.9|33631.9|33653.2|33633.2|33647.9|33627.9|34
1647524140000|2022-03-17 13:35:40|33654.6|33634.6|33655.5|33635.5|33657.7|33637.7|33650.9|33630.9|30
1647524150000|2022-03-17 13:35:50|33655.7|33635.7|33655.8|33635.8|33656.3|33636.3|33655|33635|21
1647524160000|2022-03-17 13:36:00|33655.6|33635.6|33656.7|33636.7|33658.7|33638.7|33655.3|33635.3|25
1647524170000|2022-03-17 13:36:10|33656.2|33636.2|33659.7|33639.7|33661.4|33641.4|33655.7|33635.7|24
1647524180000|2022-03-17 13:36:20|33659.9|33639.9|33658.6|33638.6|33662.1|33642.1|33658.1|33638.1|33
1647524190000|2022-03-17 13:36:30|33658.3|33638.3|33658.2|33638.2|33658.7|33638.7|33656|33636|25
1647524200000|2022-03-17 13:36:40|33658.7|33638.7|33658.2|33638.2|33659.8|33639.8|33657.6|33637.6|18
1647524210000|2022-03-17 13:36:50|33658.3|33638.3|33657.7|33637.7|33658.8|33638.8|33657.5|33637.5|22
1647524220000|2022-03-17 13:37:00|33658.1|33638.1|33654.9|33634.9|33658.2|33638.2|33653.4|33633.4|30
1647524230000|2022-03-17 13:37:10|33654.8|33634.8|33653.8|33633.8|33655.6|33635.6|33652.5|33632.5|27
1647524240000|2022-03-17 13:37:20|33653.5|33633.5|33654.5|33634.5|33654.6|33634.6|33652.8|33632.8|17
1647524250000|2022-03-17 13:37:30|33654|33634|33650.9|33630.9|33654|33634|33649.6|33629.6|35
1647524260000|2022-03-17 13:37:40|33650.8|33630.8|33650.9|33630.9|33653.2|33633.2|33650.4|33630.4|28
1647524270000|2022-03-17 13:37:50|33651.3|33631.3|33659.7|33639.7|33659.7|33639.7|33651.3|33631.3|29
1647524280000|2022-03-17 13:38:00|33659|33639|33663.2|33643.2|33663.2|33643.2|33657.1|33637.1|31
1647524290000|2022-03-17 13:38:10|33662.8|33642.8|33656.9|33636.9|33663.8|33643.8|33654.9|33634.9|27
1647524300000|2022-03-17 13:38:20|33657.7|33637.7|33648.6|33628.6|33658.1|33638.1|33645.1|33625.1|31
1647524310000|2022-03-17 13:38:30|33648.3|33628.3|33647.6|33627.6|33649.3|33629.3|33647.5|33627.5|26
1647524320000|2022-03-17 13:38:40|33647.2|33627.2|33647.6|33627.6|33648.3|33628.3|33646.9|33626.9|20
1647524330000|2022-03-17 13:38:50|33647.5|33627.5|33642.8|33622.8|33648|33628|33640.8|33620.8|31
1647524340000|2022-03-17 13:39:00|33642.9|33622.9|33643.2|33623.2|33645.2|33625.2|33641.6|33621.6|28
1647524350000|2022-03-17 13:39:10|33640.5|33620.5|33637.1|33617.1|33641.8|33621.8|33635.5|33615.5|27
1647524360000|2022-03-17 13:39:20|33637.6|33617.6|33640.6|33620.6|33641.6|33621.6|33636.1|33616.1|24
1647524370000|2022-03-17 13:39:30|33640.2|33620.2|33639.9|33619.9|33640.8|33620.8|33636.4|33616.4|30
1647524380000|2022-03-17 13:39:40|33641|33621|33637.7|33617.7|33641|33621|33637|33617|27
1647524390000|2022-03-17 13:39:50|33638.1|33618.1|33638|33618|33640.1|33620.1|33637|33617|29
1647524400000|2022-03-17 13:40:00|33637.9|33617.9|33635.6|33615.6|33639|33619|33635.3|33615.3|26
1647524410000|2022-03-17 13:40:10|33632.6|33612.6|33635.8|33615.8|33637.8|33617.8|33632.2|33612.2|34
1647524420000|2022-03-17 13:40:20|33635.9|33615.9|33637.5|33617.5|33637.9|33617.9|33631.6|33611.6|29
1647524430000|2022-03-17 13:40:30|33637.2|33617.2|33636.7|33616.7|33637.6|33617.6|33636.4|33616.4|24
1647524440000|2022-03-17 13:40:40|33636.9|33616.9|33639.3|33619.3|33640.5|33620.5|33636.6|33616.6|30
1647524450000|2022-03-17 13:40:50|33639.2|33619.2|33642.3|33622.3|33643.1|33623.1|33639|33619|28
1647524460000|2022-03-17 13:41:00|33642|33622|33646.4|33626.4|33648.4|33628.4|33640.7|33620.7|32
1647524470000|2022-03-17 13:41:10|33644.6|33624.6|33646.3|33626.3|33647.2|33627.2|33644.6|33624.6|25
1647524480000|2022-03-17 13:41:20|33646.2|33626.2|33647.6|33627.6|33647.6|33627.6|33645.8|33625.8|24
1647524490000|2022-03-17 13:41:30|33647.7|33627.7|33645.9|33625.9|33650.1|33630.1|33642.6|33622.6|31
1647524500000|2022-03-17 13:41:40|33648.6|33628.6|33646.6|33626.6|33649.9|33629.9|33644.6|33624.6|26
1647524510000|2022-03-17 13:41:50|33647.2|33627.2|33649.1|33629.1|33649.6|33629.6|33647.2|33627.2|18
1647524520000|2022-03-17 13:42:00|33649|33629|33652.9|33632.9|33652.9|33632.9|33647.2|33627.2|24
1647524530000|2022-03-17 13:42:10|33651.3|33631.3|33646.3|33626.3|33653.8|33633.8|33646.3|33626.3|24
1647524540000|2022-03-17 13:42:20|33647.9|33627.9|33645.3|33625.3|33649|33629|33644.4|33624.4|27
1647524550000|2022-03-17 13:42:30|33645.9|33625.9|33641.3|33621.3|33645.9|33625.9|33641.3|33621.3|30
1647524560000|2022-03-17 13:42:40|33641.8|33621.8|33643.6|33623.6|33643.6|33623.6|33639.9|33619.9|25
1647524570000|2022-03-17 13:42:50|33642.9|33622.9|33641.2|33621.2|33642.9|33622.9|33641.2|33621.2|23
1647524580000|2022-03-17 13:43:00|33641.9|33621.9|33637.6|33617.6|33642.4|33622.4|33637.1|33617.1|24
1647524590000|2022-03-17 13:43:10|33637.5|33617.5|33643.3|33623.3|33644.8|33624.8|33637.5|33617.5|30
1647524600000|2022-03-17 13:43:20|33645.6|33625.6|33642.7|33622.7|33645.6|33625.6|33641.9|33621.9|29
1647524610000|2022-03-17 13:43:30|33642.3|33622.3|33646.8|33626.8|33647.5|33627.5|33642.2|33622.2|27
1647524620000|2022-03-17 13:43:40|33646.4|33626.4|33645.8|33625.8|33647.6|33627.6|33645.5|33625.5|22
1647524630000|2022-03-17 13:43:50|33645.9|33625.9|33646.7|33626.7|33647.2|33627.2|33645.7|33625.7|20
1647524640000|2022-03-17 13:44:00|33645.6|33625.6|33648.2|33628.2|33650.1|33630.1|33645.5|33625.5|23
1647524650000|2022-03-17 13:44:10|33647.6|33627.6|33651.8|33631.8|33652.5|33632.5|33647|33627|30
1647524660000|2022-03-17 13:44:20|33652.4|33632.4|33661.3|33641.3|33664.1|33644.1|33652.4|33632.4|35
1647524670000|2022-03-17 13:44:30|33661.2|33641.2|33659.6|33639.6|33662.4|33642.4|33659.6|33639.6|28
1647524680000|2022-03-17 13:44:40|33660.2|33640.2|33657.7|33637.7|33660.9|33640.9|33656.1|33636.1|28
1647524690000|2022-03-17 13:44:50|33656.8|33636.8|33661.9|33641.9|33661.9|33641.9|33656.8|33636.8|30
1647524700000|2022-03-17 13:45:00|33661.4|33641.4|33665|33645|33665|33645|33661|33641|31
1647524710000|2022-03-17 13:45:10|33665.3|33645.3|33662|33642|33665.3|33645.3|33661.9|33641.9|32
1647524720000|2022-03-17 13:45:20|33662.1|33642.1|33659.5|33639.5|33664.2|33644.2|33659.1|33639.1|29
1647524730000|2022-03-17 13:45:30|33659.7|33639.7|33653.3|33633.3|33659.7|33639.7|33650.6|33630.6|32
1647524740000|2022-03-17 13:45:40|33654|33634|33656.3|33636.3|33658.1|33638.1|33653.7|33633.7|26
1647524750000|2022-03-17 13:45:50|33655.3|33635.3|33656.3|33636.3|33659.3|33639.3|33655.2|33635.2|28
1647524760000|2022-03-17 13:46:00|33656.1|33636.1|33656|33636|33656.6|33636.6|33654.6|33634.6|26
1647524770000|2022-03-17 13:46:10|33655.9|33635.9|33637|33617|33656.7|33636.7|33636.4|33616.4|30
1647524780000|2022-03-17 13:46:20|33637.4|33617.4|33656|33636|33657.7|33637.7|33637.4|33617.4|38
1647524790000|2022-03-17 13:46:30|33655.3|33635.3|33643.3|33623.3|33656.2|33636.2|33637|33617|36
1647524800000|2022-03-17 13:46:40|33648.2|33628.2|33659.4|33639.4|33660.3|33640.3|33648.2|33628.2|37
1647524810000|2022-03-17 13:46:50|33659|33639|33658.9|33638.9|33662.7|33642.7|33658.9|33638.9|35
1647524820000|2022-03-17 13:47:00|33658.7|33638.7|33657.1|33637.1|33659.3|33639.3|33654|33634|36
1647524830000|2022-03-17 13:47:10|33655.4|33635.4|33656.7|33636.7|33657.2|33637.2|33654.3|33634.3|33
1647524840000|2022-03-17 13:47:20|33656.9|33636.9|33653.8|33633.8|33656.9|33636.9|33651.4|33631.4|31
1647524850000|2022-03-17 13:47:30|33654.1|33634.1|33652.4|33632.4|33657.2|33637.2|33652.3|33632.3|31
1647524860000|2022-03-17 13:47:40|33652.1|33632.1|33652.2|33632.2|33654.8|33634.8|33651.1|33631.1|30
1647524870000|2022-03-17 13:47:50|33652.6|33632.6|33647.4|33627.4|33653.9|33633.9|33646.9|33626.9|28
1647524880000|2022-03-17 13:48:00|33646.8|33626.8|33644.2|33624.2|33648.8|33628.8|33642.8|33622.8|33
1647524890000|2022-03-17 13:48:10|33643.9|33623.9|33647.3|33627.3|33648.4|33628.4|33643.5|33623.5|29
1647524900000|2022-03-17 13:48:20|33647.6|33627.6|33646|33626|33647.6|33627.6|33644.4|33624.4|30
1647524910000|2022-03-17 13:48:30|33646.2|33626.2|33637.9|33617.9|33647.3|33627.3|33637.7|33617.7|26
1647524920000|2022-03-17 13:48:40|33639.3|33619.3|33639|33619|33639.3|33619.3|33629.3|33609.3|37
1647524930000|2022-03-17 13:48:50|33638.4|33618.4|33639.9|33619.9|33640.3|33620.3|33634.6|33614.6|23
1647524940000|2022-03-17 13:49:00|33639.6|33619.6|33636|33616|33643.4|33623.4|33636|33616|29
1647524950000|2022-03-17 13:49:10|33639.9|33619.9|33641.9|33621.9|33642.3|33622.3|33635.4|33615.4|31
1647524960000|2022-03-17 13:49:20|33642|33622|33644.2|33624.2|33644.7|33624.7|33642|33622|26
1647524970000|2022-03-17 13:49:30|33643.9|33623.9|33638.1|33618.1|33644.1|33624.1|33637.5|33617.5|30
1647524980000|2022-03-17 13:49:40|33638.3|33618.3|33642.7|33622.7|33645.2|33625.2|33638.3|33618.3|29
1647524990000|2022-03-17 13:49:50|33642|33622|33643.8|33623.8|33643.8|33623.8|33635.6|33615.6|23
1647525000000|2022-03-17 13:50:00|33644.6|33624.6|33648.3|33628.3|33648.3|33628.3|33638.6|33618.6|34
1647525010000|2022-03-17 13:50:10|33637.6|33617.6|33622.6|33602.6|33637.6|33617.6|33620.1|33600.1|37
1647525020000|2022-03-17 13:50:20|33622.9|33602.9|33620.5|33600.5|33623.5|33603.5|33617.8|33597.8|34
1647525030000|2022-03-17 13:50:30|33621.3|33601.3|33623.6|33603.6|33626.9|33606.9|33619.6|33599.6|37
1647525040000|2022-03-17 13:50:40|33623.5|33603.5|33627.2|33607.2|33627.5|33607.5|33622.2|33602.2|30
1647525050000|2022-03-17 13:50:50|33627.5|33607.5|33630.8|33610.8|33631.8|33611.8|33626.6|33606.6|32
1647525060000|2022-03-17 13:51:00|33631.6|33611.6|33629.5|33609.5|33632.7|33612.7|33627.4|33607.4|30
1647525070000|2022-03-17 13:51:10|33630.1|33610.1|33632.3|33612.3|33632.8|33612.8|33627.7|33607.7|23
1647525080000|2022-03-17 13:51:20|33631.7|33611.7|33633.1|33613.1|33634|33614|33627.8|33607.8|27
1647525090000|2022-03-17 13:51:30|33633.5|33613.5|33637.2|33617.2|33638|33618|33632.9|33612.9|27
1647525100000|2022-03-17 13:51:40|33637.5|33617.5|33637.7|33617.7|33640.5|33620.5|33634.9|33614.9|29
1647525110000|2022-03-17 13:51:50|33638.6|33618.6|33631.1|33611.1|33638.6|33618.6|33629.4|33609.4|37
1647525120000|2022-03-17 13:52:00|33631.3|33611.3|33625|33605|33631.4|33611.4|33623.9|33603.9|34
1647525130000|2022-03-17 13:52:10|33624.1|33604.1|33637.8|33617.8|33640.2|33620.2|33621.4|33601.4|30
1647525140000|2022-03-17 13:52:20|33638.4|33618.4|33633.8|33613.8|33638.4|33618.4|33633.1|33613.1|34
1647525150000|2022-03-17 13:52:30|33634.3|33614.3|33636.2|33616.2|33637.6|33617.6|33633.3|33613.3|25
1647525160000|2022-03-17 13:52:40|33636.1|33616.1|33630.2|33610.2|33636.2|33616.2|33629.2|33609.2|32
1647525170000|2022-03-17 13:52:50|33630.1|33610.1|33624.6|33604.6|33631.2|33611.2|33623.9|33603.9|36
1647525180000|2022-03-17 13:53:00|33624.4|33604.4|33639.6|33619.6|33640|33620|33623.6|33603.6|32
1647525190000|2022-03-17 13:53:10|33639.8|33619.8|33641.7|33621.7|33643.1|33623.1|33635.7|33615.7|29
1647525200000|2022-03-17 13:53:20|33641.6|33621.6|33640.6|33620.6|33645.9|33625.9|33639|33619|33
1647525210000|2022-03-17 13:53:30|33640.8|33620.8|33639.1|33619.1|33641.7|33621.7|33635.7|33615.7|25
1647525220000|2022-03-17 13:53:40|33639.9|33619.9|33640.9|33620.9|33642.2|33622.2|33638.9|33618.9|23
1647525230000|2022-03-17 13:53:50|33641|33621|33638|33618|33641|33621|33636|33616|31
1647525240000|2022-03-17 13:54:00|33638.4|33618.4|33631.6|33611.6|33638.5|33618.5|33630.4|33610.4|30
1647525250000|2022-03-17 13:54:10|33633.4|33613.4|33631.7|33611.7|33634.1|33614.1|33631.4|33611.4|25
1647525260000|2022-03-17 13:54:20|33630.5|33610.5|33618.2|33598.2|33630.5|33610.5|33617|33597|30
1647525270000|2022-03-17 13:54:30|33619.3|33599.3|33630.8|33610.8|33634.7|33614.7|33618.4|33598.4|31
1647525280000|2022-03-17 13:54:40|33631.6|33611.6|33630.3|33610.3|33632.2|33612.2|33630.3|33610.3|21
1647525290000|2022-03-17 13:54:50|33630.5|33610.5|33636.8|33616.8|33639.5|33619.5|33630.2|33610.2|33
1647525300000|2022-03-17 13:55:00|33637.9|33617.9|33641|33621|33641|33621|33633.3|33613.3|34
1647525310000|2022-03-17 13:55:10|33641.9|33621.9|33650.8|33630.8|33652.4|33632.4|33637.7|33617.7|33
1647525320000|2022-03-17 13:55:20|33650.9|33630.9|33636.8|33616.8|33652.1|33632.1|33635.5|33615.5|34
1647525330000|2022-03-17 13:55:30|33638|33618|33629.2|33609.2|33639.7|33619.7|33629.2|33609.2|28
1647525340000|2022-03-17 13:55:40|33630.1|33610.1|33625.2|33605.2|33636.7|33616.7|33624.3|33604.3|35
1647525350000|2022-03-17 13:55:50|33626.5|33606.5|33628.3|33608.3|33639.9|33619.9|33624.9|33604.9|31
1647525360000|2022-03-17 13:56:00|33628.1|33608.1|33630.4|33610.4|33634.5|33614.5|33628.1|33608.1|26
1647525370000|2022-03-17 13:56:10|33631.3|33611.3|33626.4|33606.4|33631.5|33611.5|33620.8|33600.8|28
1647525380000|2022-03-17 13:56:20|33626.3|33606.3|33623.3|33603.3|33627.4|33607.4|33620.9|33600.9|31
1647525390000|2022-03-17 13:56:30|33622.8|33602.8|33616.3|33596.3|33623.1|33603.1|33615.9|33595.9|32
1647525400000|2022-03-17 13:56:40|33617.6|33597.6|33614.5|33594.5|33619.2|33599.2|33614.3|33594.3|27
1647525410000|2022-03-17 13:56:50|33616.6|33596.6|33619.7|33599.7|33623.7|33603.7|33616.5|33596.5|28
1647525420000|2022-03-17 13:57:00|33619|33599|33620.9|33600.9|33623.9|33603.9|33618.7|33598.7|34
1647525430000|2022-03-17 13:57:10|33621|33601|33628.6|33608.6|33629.4|33609.4|33618.9|33598.9|36
1647525440000|2022-03-17 13:57:20|33630.3|33610.3|33625.2|33605.2|33635.6|33615.6|33625|33605|29
1647525450000|2022-03-17 13:57:30|33626|33606|33599.1|33579.1|33627.1|33607.1|33597|33577|37
1647525460000|2022-03-17 13:57:40|33599.7|33579.7|33597.7|33577.7|33601.1|33581.1|33596.3|33576.3|36
1647525470000|2022-03-17 13:57:50|33597.8|33577.8|33583.4|33563.4|33599.3|33579.3|33582.3|33562.3|35
1647525480000|2022-03-17 13:58:00|33582.6|33562.6|33606.3|33586.3|33606.3|33586.3|33582.6|33562.6|39
1647525490000|2022-03-17 13:58:10|33604.2|33584.2|33599.6|33579.6|33604.5|33584.5|33597.5|33577.5|35
1647525500000|2022-03-17 13:58:20|33598.8|33578.8|33600.8|33580.8|33607.5|33587.5|33594|33574|40
1647525510000|2022-03-17 13:58:30|33599|33579|33601.3|33581.3|33609.1|33589.1|33599|33579|40
1647525520000|2022-03-17 13:58:40|33600.5|33580.5|33593.8|33573.8|33604.1|33584.1|33590.6|33570.6|40
1647525530000|2022-03-17 13:58:50|33594.1|33574.1|33589.6|33569.6|33595.4|33575.4|33588.2|33568.2|35
1647525540000|2022-03-17 13:59:00|33590.8|33570.8|33592.7|33572.7|33594|33574|33589.4|33569.4|28
1647525550000|2022-03-17 13:59:10|33592.9|33572.9|33595|33575|33595|33575|33592.1|33572.1|34
1647525560000|2022-03-17 13:59:20|33594.7|33574.7|33594.8|33574.8|33599.2|33579.2|33593.8|33573.8|32
1647525570000|2022-03-17 13:59:30|33594.6|33574.6|33592.8|33572.8|33596.4|33576.4|33592.5|33572.5|32
1647525580000|2022-03-17 13:59:40|33592.9|33572.9|33590.8|33570.8|33594.5|33574.5|33589.7|33569.7|32
1647525590000|2022-03-17 13:59:50|33590.7|33570.7|33589.6|33569.6|33592.4|33572.4|33587.3|33567.3|35
1647525600000|2022-03-17 14:00:00|33589.2|33569.2|33595.1|33575.1|33597|33577|33586.9|33566.9|34
1647525610000|2022-03-17 14:00:10|33595.2|33575.2|33589.3|33569.3|33596.2|33576.2|33589|33569|30
1647525620000|2022-03-17 14:00:20|33589.2|33569.2|33596.5|33576.5|33599.5|33579.5|33586.8|33566.8|33
1647525630000|2022-03-17 14:00:30|33596.8|33576.8|33585.3|33565.3|33597.4|33577.4|33581.3|33561.3|30
1647525640000|2022-03-17 14:00:40|33583.9|33563.9|33584.5|33564.5|33586|33566|33579.5|33559.5|38
1647525650000|2022-03-17 14:00:50|33584.4|33564.4|33584|33564|33588.7|33568.7|33581.7|33561.7|36
1647525660000|2022-03-17 14:01:00|33583.8|33563.8|33589.3|33569.3|33591.5|33571.5|33582.1|33562.1|33
1647525670000|2022-03-17 14:01:10|33588.8|33568.8|33584.9|33564.9|33590.6|33570.6|33584.6|33564.6|32
1647525680000|2022-03-17 14:01:20|33583.9|33563.9|33585.4|33565.4|33587|33567|33582.7|33562.7|35
1647525690000|2022-03-17 14:01:30|33585.5|33565.5|33582.7|33562.7|33587|33567|33582.4|33562.4|37
1647525700000|2022-03-17 14:01:40|33582.9|33562.9|33581.5|33561.5|33584.6|33564.6|33581.4|33561.4|34
1647525710000|2022-03-17 14:01:50|33580.6|33560.6|33583.2|33563.2|33584.7|33564.7|33580.3|33560.3|29
1647525720000|2022-03-17 14:02:00|33583.3|33563.3|33582.2|33562.2|33585|33565|33582.2|33562.2|32
1647525730000|2022-03-17 14:02:10|33582.1|33562.1|33590.5|33570.5|33590.5|33570.5|33581.3|33561.3|32
1647525740000|2022-03-17 14:02:20|33591.9|33571.9|33589.5|33569.5|33592|33572|33588.3|33568.3|24
1647525750000|2022-03-17 14:02:30|33590.5|33570.5|33590|33570|33590.5|33570.5|33588.8|33568.8|22
1647525760000|2022-03-17 14:02:40|33590.1|33570.1|33596.4|33576.4|33596.4|33576.4|33590|33570|31
1647525770000|2022-03-17 14:02:50|33596|33576|33603.1|33583.1|33603.7|33583.7|33595|33575|38
1647525780000|2022-03-17 14:03:00|33603.3|33583.3|33598.4|33578.4|33608.4|33588.4|33596|33576|39
1647525790000|2022-03-17 14:03:10|33595.9|33575.9|33609.1|33589.1|33612|33592|33594.3|33574.3|38
1647525800000|2022-03-17 14:03:20|33609.7|33589.7|33602|33582|33611.3|33591.3|33600.9|33580.9|37
1647525810000|2022-03-17 14:03:30|33602.2|33582.2|33590.8|33570.8|33602.8|33582.8|33590.8|33570.8|24
1647525820000|2022-03-17 14:03:40|33590.4|33570.4|33587.9|33567.9|33590.8|33570.8|33586.5|33566.5|31
1647525830000|2022-03-17 14:03:50|33587.8|33567.8|33585|33565|33587.8|33567.8|33583.2|33563.2|30
1647525840000|2022-03-17 14:04:00|33585.1|33565.1|33581.4|33561.4|33585.1|33565.1|33581|33561|24
1647525850000|2022-03-17 14:04:10|33581.6|33561.6|33589.3|33569.3|33589.3|33569.3|33581.4|33561.4|27
1647525860000|2022-03-17 14:04:20|33587.1|33567.1|33588.5|33568.5|33590.1|33570.1|33585.5|33565.5|34
1647525870000|2022-03-17 14:04:30|33589.1|33569.1|33590.2|33570.2|33590.2|33570.2|33586.9|33566.9|31
1647525880000|2022-03-17 14:04:40|33591.3|33571.3|33592.4|33572.4|33595.9|33575.9|33590.3|33570.3|25
1647525890000|2022-03-17 14:04:50|33592.2|33572.2|33587.3|33567.3|33594.8|33574.8|33586.5|33566.5|23
1647525900000|2022-03-17 14:05:00|33587.6|33567.6|33593.6|33573.6|33597|33577|33587.6|33567.6|32
1647525910000|2022-03-17 14:05:10|33592.4|33572.4|33589.9|33569.9|33593.4|33573.4|33587|33567|30
1647525920000|2022-03-17 14:05:20|33590.7|33570.7|33589|33569|33591.7|33571.7|33587.8|33567.8|32
1647525930000|2022-03-17 14:05:30|33588.7|33568.7|33586.6|33566.6|33590.7|33570.7|33585.9|33565.9|29
1647525940000|2022-03-17 14:05:40|33586.5|33566.5|33587.8|33567.8|33590.9|33570.9|33584.7|33564.7|25
1647525950000|2022-03-17 14:05:50|33586.9|33566.9|33586.9|33566.9|33589.8|33569.8|33582.1|33562.1|32
1647525960000|2022-03-17 14:06:00|33588.4|33568.4|33589.6|33569.6|33590.8|33570.8|33587.3|33567.3|32
1647525970000|2022-03-17 14:06:10|33593.2|33573.2|33591.3|33571.3|33593.2|33573.2|33587.5|33567.5|33
1647525980000|2022-03-17 14:06:20|33591|33571|33594.2|33574.2|33598.6|33578.6|33591|33571|35
1647525990000|2022-03-17 14:06:30|33594.5|33574.5|33592|33572|33594.7|33574.7|33590.5|33570.5|32
1647526000000|2022-03-17 14:06:40|33592.1|33572.1|33594.6|33574.6|33598.2|33578.2|33590.9|33570.9|33
1647526010000|2022-03-17 14:06:50|33594.2|33574.2|33593.9|33573.9|33596.7|33576.7|33593.2|33573.2|30
1647526020000|2022-03-17 14:07:00|33595.9|33575.9|33594.8|33574.8|33595.9|33575.9|33593.7|33573.7|25
1647526030000|2022-03-17 14:07:10|33595.7|33575.7|33595.5|33575.5|33600|33580|33595.4|33575.4|36
1647526040000|2022-03-17 14:07:20|33594.7|33574.7|33591.1|33571.1|33595.2|33575.2|33589.4|33569.4|35
1647526050000|2022-03-17 14:07:30|33590.6|33570.6|33587.2|33567.2|33592.5|33572.5|33587.2|33567.2|34
1647526060000|2022-03-17 14:07:40|33587.4|33567.4|33574.9|33554.9|33587.4|33567.4|33567.9|33547.9|27
1647526070000|2022-03-17 14:07:50|33575.2|33555.2|33568.4|33548.4|33576|33556|33566.3|33546.3|32
1647526080000|2022-03-17 14:08:00|33568|33548|33573|33553|33573|33553|33568|33548|33
1647526090000|2022-03-17 14:08:10|33572.6|33552.6|33570.9|33550.9|33574|33554|33570.5|33550.5|27
1647526100000|2022-03-17 14:08:20|33570.8|33550.8|33572.9|33552.9|33574.4|33554.4|33570|33550|30
1647526110000|2022-03-17 14:08:30|33573.8|33553.8|33570.7|33550.7|33574.3|33554.3|33567.5|33547.5|29
1647526120000|2022-03-17 14:08:40|33570.5|33550.5|33567.5|33547.5|33571.3|33551.3|33565.6|33545.6|26
1647526130000|2022-03-17 14:08:50|33567.9|33547.9|33569.4|33549.4|33569.8|33549.8|33563.7|33543.7|27
1647526140000|2022-03-17 14:09:00|33568.5|33548.5|33573.6|33553.6|33573.6|33553.6|33568.2|33548.2|22
1647526150000|2022-03-17 14:09:10|33577.3|33557.3|33572.6|33552.6|33582.5|33562.5|33570.5|33550.5|33
1647526160000|2022-03-17 14:09:20|33572.7|33552.7|33571.2|33551.2|33574.2|33554.2|33568.5|33548.5|30
1647526170000|2022-03-17 14:09:30|33571.5|33551.5|33566.4|33546.4|33572.3|33552.3|33566.4|33546.4|20
1647526180000|2022-03-17 14:09:40|33568.9|33548.9|33571.9|33551.9|33574.4|33554.4|33567.3|33547.3|27
1647526190000|2022-03-17 14:09:50|33572.7|33552.7|33578.2|33558.2|33578.2|33558.2|33572.4|33552.4|26
1647526200000|2022-03-17 14:10:00|33578.9|33558.9|33575.5|33555.5|33581.2|33561.2|33575.5|33555.5|28
1647526210000|2022-03-17 14:10:10|33575.7|33555.7|33567.1|33547.1|33575.9|33555.9|33567.1|33547.1|18
1647526220000|2022-03-17 14:10:20|33566.1|33546.1|33571.5|33551.5|33572.1|33552.1|33565.2|33545.2|28
1647526230000|2022-03-17 14:10:30|33572.2|33552.2|33573|33553|33573|33553|33570.4|33550.4|25
1647526240000|2022-03-17 14:10:40|33572.4|33552.4|33571.1|33551.1|33574|33554|33571.1|33551.1|26
1647526250000|2022-03-17 14:10:50|33570.5|33550.5|33570.6|33550.6|33571.3|33551.3|33569.1|33549.1|26
1647526260000|2022-03-17 14:11:00|33570.3|33550.3|33571.1|33551.1|33571.5|33551.5|33570|33550|22
1647526270000|2022-03-17 14:11:10|33571.8|33551.8|33569.6|33549.6|33571.8|33551.8|33568.5|33548.5|26
1647526280000|2022-03-17 14:11:20|33568.4|33548.4|33573.7|33553.7|33576.1|33556.1|33568.3|33548.3|29
1647526290000|2022-03-17 14:11:30|33573.8|33553.8|33573.5|33553.5|33574.3|33554.3|33573|33553|22
1647526300000|2022-03-17 14:11:40|33575.3|33555.3|33570.2|33550.2|33575.3|33555.3|33569.9|33549.9|30
1647526310000|2022-03-17 14:11:50|33571.1|33551.1|33567.4|33547.4|33572|33552|33567.3|33547.3|27
1647526320000|2022-03-17 14:12:00|33567.2|33547.2|33569.7|33549.7|33569.7|33549.7|33567.2|33547.2|20
1647526330000|2022-03-17 14:12:10|33570|33550|33573.5|33553.5|33574.7|33554.7|33570|33550|24
1647526340000|2022-03-17 14:12:20|33572.3|33552.3|33570.2|33550.2|33572.4|33552.4|33569.5|33549.5|31
1647526350000|2022-03-17 14:12:30|33569.6|33549.6|33568.6|33548.6|33570.5|33550.5|33568.6|33548.6|16
1647526360000|2022-03-17 14:12:40|33569.1|33549.1|33568.2|33548.2|33570.1|33550.1|33567.4|33547.4|29
1647526370000|2022-03-17 14:12:50|33568|33548|33569.8|33549.8|33570.2|33550.2|33566.5|33546.5|27
1647526380000|2022-03-17 14:13:00|33569.7|33549.7|33572.3|33552.3|33572.4|33552.4|33569.4|33549.4|26
1647526390000|2022-03-17 14:13:10|33571.8|33551.8|33571.1|33551.1|33571.8|33551.8|33570.1|33550.1|16
1647526400000|2022-03-17 14:13:20|33570.9|33550.9|33570.7|33550.7|33572|33552|33570.1|33550.1|17
1647526410000|2022-03-17 14:13:30|33570.4|33550.4|33570.9|33550.9|33571.9|33551.9|33569.1|33549.1|20
1647526420000|2022-03-17 14:13:40|33570.2|33550.2|33570.6|33550.6|33571.9|33551.9|33569.9|33549.9|31
1647526430000|2022-03-17 14:13:50|33570.8|33550.8|33575.5|33555.5|33576|33556|33570.8|33550.8|29
1647526440000|2022-03-17 14:14:00|33574.8|33554.8|33563.5|33543.5|33575.2|33555.2|33559.9|33539.9|39
1647526450000|2022-03-17 14:14:10|33562.7|33542.7|33562.5|33542.5|33563.4|33543.4|33561.2|33541.2|33
1647526460000|2022-03-17 14:14:20|33562.4|33542.4|33562.4|33542.4|33563.1|33543.1|33561.6|33541.6|25
1647526470000|2022-03-17 14:14:30|33563.5|33543.5|33564.6|33544.6|33569.5|33549.5|33563.5|33543.5|31
1647526480000|2022-03-17 14:14:40|33564.7|33544.7|33569.9|33549.9|33572.4|33552.4|33564.7|33544.7|36
1647526490000|2022-03-17 14:14:50|33569.8|33549.8|33565.7|33545.7|33570.4|33550.4|33565.6|33545.6|32
1647526500000|2022-03-17 14:15:00|33565|33545|33557.7|33537.7|33565|33545|33557.7|33537.7|33
1647526510000|2022-03-17 14:15:10|33556.9|33536.9|33562|33542|33562|33542|33556.2|33536.2|23
1647526520000|2022-03-17 14:15:20|33561.9|33541.9|33561.2|33541.2|33562.9|33542.9|33560.7|33540.7|27
1647526530000|2022-03-17 14:15:30|33561.6|33541.6|33561.3|33541.3|33561.6|33541.6|33559.3|33539.3|21
1647526540000|2022-03-17 14:15:40|33561.2|33541.2|33561.4|33541.4|33562.3|33542.3|33560.6|33540.6|17
1647526550000|2022-03-17 14:15:50|33561.6|33541.6|33560|33540|33562.5|33542.5|33558.1|33538.1|20
1647526560000|2022-03-17 14:16:00|33559.5|33539.5|33558.9|33538.9|33562.7|33542.7|33557.6|33537.6|35
1647526570000|2022-03-17 14:16:10|33559|33539|33559.9|33539.9|33560|33540|33558.7|33538.7|29
1647526580000|2022-03-17 14:16:20|33558.9|33538.9|33554.5|33534.5|33558.9|33538.9|33553.9|33533.9|28
1647526590000|2022-03-17 14:16:30|33554.4|33534.4|33557.3|33537.3|33557.7|33537.7|33553.4|33533.4|22
1647526600000|2022-03-17 14:16:40|33557.7|33537.7|33556.9|33536.9|33558.5|33538.5|33556.3|33536.3|16
1647526610000|2022-03-17 14:16:50|33557.2|33537.2|33553.9|33533.9|33557.9|33537.9|33543.3|33523.3|21
1647526620000|2022-03-17 14:17:00|33555.7|33535.7|33554.3|33534.3|33555.7|33535.7|33553.3|33533.3|28
1647526630000|2022-03-17 14:17:10|33552.8|33532.8|33552.7|33532.7|33553.1|33533.1|33549.3|33529.3|31
1647526640000|2022-03-17 14:17:20|33552.8|33532.8|33551.6|33531.6|33552.8|33532.8|33549.3|33529.3|34
1647526650000|2022-03-17 14:17:30|33551.4|33531.4|33549.8|33529.8|33551.7|33531.7|33549.6|33529.6|22
1647526660000|2022-03-17 14:17:40|33549.5|33529.5|33550.4|33530.4|33551.1|33531.1|33549.5|33529.5|27
1647526670000|2022-03-17 14:17:50|33550.7|33530.7|33546.3|33526.3|33550.7|33530.7|33544.8|33524.8|28
1647526680000|2022-03-17 14:18:00|33546.2|33526.2|33545.6|33525.6|33546.3|33526.3|33543.9|33523.9|30
1647526690000|2022-03-17 14:18:10|33545.8|33525.8|33545.7|33525.7|33546.7|33526.7|33545|33525|27
1647526700000|2022-03-17 14:18:20|33545.9|33525.9|33545.4|33525.4|33545.9|33525.9|33543.6|33523.6|21
1647526710000|2022-03-17 14:18:30|33547|33527|33543.5|33523.5|33547|33527|33539.8|33519.8|30
1647526720000|2022-03-17 14:18:40|33544.3|33524.3|33544.3|33524.3|33545.1|33525.1|33539.8|33519.8|30
1647526730000|2022-03-17 14:18:50|33543.7|33523.7|33537|33517|33544.8|33524.8|33530.9|33510.9|34
1647526740000|2022-03-17 14:19:00|33534.5|33514.5|33529.8|33509.8|33539.1|33519.1|33529|33509|32
1647526750000|2022-03-17 14:19:10|33530.2|33510.2|33541.6|33521.6|33542.8|33522.8|33526.3|33506.3|31
1647526760000|2022-03-17 14:19:20|33534.4|33514.4|33537.7|33517.7|33540.5|33520.5|33534.4|33514.4|30
1647526770000|2022-03-17 14:19:30|33539.7|33519.7|33520.6|33500.6|33539.7|33519.7|33519.3|33499.3|31
1647526780000|2022-03-17 14:19:40|33520.7|33500.7|33523.7|33503.7|33524.3|33504.3|33520.7|33500.7|25
1647526790000|2022-03-17 14:19:50|33523.2|33503.2|33521.9|33501.9|33523.5|33503.5|33520.5|33500.5|25
1647526800000|2022-03-17 14:20:00|33523.1|33503.1|33520.2|33500.2|33525|33505|33520.2|33500.2|30
1647526810000|2022-03-17 14:20:10|33520.3|33500.3|33521.3|33501.3|33521.5|33501.5|33520.3|33500.3|21
1647526820000|2022-03-17 14:20:20|33521.2|33501.2|33520.7|33500.7|33521.6|33501.6|33520.3|33500.3|23
1647526830000|2022-03-17 14:20:30|33521|33501|33517.1|33497.1|33521|33501|33516.8|33496.8|30
1647526840000|2022-03-17 14:20:40|33515.4|33495.4|33512|33492|33516|33496|33512|33492|31
1647526850000|2022-03-17 14:20:50|33511.8|33491.8|33511|33491|33513|33493|33509.6|33489.6|29
1647526860000|2022-03-17 14:21:00|33509.8|33489.8|33511.6|33491.6|33512.8|33492.8|33509.8|33489.8|33
1647526870000|2022-03-17 14:21:10|33512.1|33492.1|33524.9|33504.9|33525.3|33505.3|33512.1|33492.1|32
1647526880000|2022-03-17 14:21:20|33524.6|33504.6|33524.1|33504.1|33525.3|33505.3|33522.5|33502.5|22
1647526890000|2022-03-17 14:21:30|33523.9|33503.9|33523.8|33503.8|33525.6|33505.6|33522.6|33502.6|25
1647526900000|2022-03-17 14:21:40|33522.1|33502.1|33518.6|33498.6|33523.4|33503.4|33518.6|33498.6|34
1647526910000|2022-03-17 14:21:50|33518.7|33498.7|33522.5|33502.5|33522.7|33502.7|33518.4|33498.4|29
1647526920000|2022-03-17 14:22:00|33519|33499|33520|33500|33520.8|33500.8|33518.8|33498.8|23
1647526930000|2022-03-17 14:22:10|33520.6|33500.6|33522.4|33502.4|33522.5|33502.5|33520.6|33500.6|21
1647526940000|2022-03-17 14:22:20|33522.5|33502.5|33524.5|33504.5|33526.6|33506.6|33521.4|33501.4|28
1647526950000|2022-03-17 14:22:30|33523.3|33503.3|33521|33501|33525.3|33505.3|33521|33501|24
1647526960000|2022-03-17 14:22:40|33521.8|33501.8|33522.3|33502.3|33524.3|33504.3|33517.1|33497.1|32
1647526970000|2022-03-17 14:22:50|33523|33503|33517.2|33497.2|33523.9|33503.9|33517|33497|33
1647526980000|2022-03-17 14:23:00|33517.9|33497.9|33524.6|33504.6|33525|33505|33517|33497|35
1647526990000|2022-03-17 14:23:10|33521.3|33501.3|33523.4|33503.4|33523.4|33503.4|33517.9|33497.9|31
1647527000000|2022-03-17 14:23:20|33528.6|33508.6|33526.3|33506.3|33530.4|33510.4|33526.2|33506.2|30
1647527010000|2022-03-17 14:23:30|33530.3|33510.3|33524.6|33504.6|33530.3|33510.3|33523.5|33503.5|24
1647527020000|2022-03-17 14:23:40|33525.7|33505.7|33520.8|33500.8|33526.3|33506.3|33520.8|33500.8|28
1647527030000|2022-03-17 14:23:50|33520.6|33500.6|33519.2|33499.2|33520.8|33500.8|33518.6|33498.6|27
1647527040000|2022-03-17 14:24:00|33518.5|33498.5|33518.2|33498.2|33519.7|33499.7|33516.3|33496.3|19
1647527050000|2022-03-17 14:24:10|33517.8|33497.8|33520.7|33500.7|33524.3|33504.3|33516|33496|31
1647527060000|2022-03-17 14:24:20|33521.8|33501.8|33524.5|33504.5|33524.5|33504.5|33519.7|33499.7|29
1647527070000|2022-03-17 14:24:30|33524.2|33504.2|33522.9|33502.9|33524.5|33504.5|33522.3|33502.3|22
1647527080000|2022-03-17 14:24:40|33523|33503|33521.3|33501.3|33524|33504|33519.2|33499.2|25
1647527090000|2022-03-17 14:24:50|33521.8|33501.8|33521.8|33501.8|33524.4|33504.4|33517|33497|34
1647527100000|2022-03-17 14:25:00|33523.7|33503.7|33521|33501|33523.7|33503.7|33518.7|33498.7|29
1647527110000|2022-03-17 14:25:10|33520.8|33500.8|33521.1|33501.1|33523|33503|33518.3|33498.3|26
1647527120000|2022-03-17 14:25:20|33521.2|33501.2|33519|33499|33522.7|33502.7|33516.4|33496.4|18
1647527130000|2022-03-17 14:25:30|33518.4|33498.4|33521.4|33501.4|33522.3|33502.3|33514.9|33494.9|28
1647527140000|2022-03-17 14:25:40|33520.8|33500.8|33502.1|33482.1|33526|33506|33500.4|33480.4|31
1647527150000|2022-03-17 14:25:50|33502.6|33482.6|33501.3|33481.3|33505.2|33485.2|33499.6|33479.6|30
1647527160000|2022-03-17 14:26:00|33500.1|33480.1|33495.5|33475.5|33500.1|33480.1|33494.9|33474.9|30
1647527170000|2022-03-17 14:26:10|33496|33476|33496.1|33476.1|33499.1|33479.1|33495.2|33475.2|25
1647527180000|2022-03-17 14:26:20|33495.5|33475.5|33493.4|33473.4|33497.7|33477.7|33493.4|33473.4|23
1647527190000|2022-03-17 14:26:30|33493.5|33473.5|33490.5|33470.5|33494.2|33474.2|33485.1|33465.1|29
1647527200000|2022-03-17 14:26:40|33490.3|33470.3|33487.8|33467.8|33491.2|33471.2|33487.6|33467.6|29
1647527210000|2022-03-17 14:26:50|33487.7|33467.7|33485.5|33465.5|33488.4|33468.4|33485.2|33465.2|23
1647527220000|2022-03-17 14:27:00|33485.6|33465.6|33487.9|33467.9|33488.4|33468.4|33485.5|33465.5|20
1647527230000|2022-03-17 14:27:10|33490.2|33470.2|33488.2|33468.2|33491.7|33471.7|33487.6|33467.6|31
1647527240000|2022-03-17 14:27:20|33488.3|33468.3|33486.4|33466.4|33488.5|33468.5|33486.4|33466.4|23
1647527250000|2022-03-17 14:27:30|33483.4|33463.4|33498.3|33478.3|33500.9|33480.9|33483.4|33463.4|31
1647527260000|2022-03-17 14:27:40|33496.7|33476.7|33495.1|33475.1|33498.7|33478.7|33492.1|33472.1|32
1647527270000|2022-03-17 14:27:50|33494.6|33474.6|33486.2|33466.2|33495.5|33475.5|33485.9|33465.9|30
1647527280000|2022-03-17 14:28:00|33487|33467|33490.9|33470.9|33491.3|33471.3|33487|33467|26
1647527290000|2022-03-17 14:28:10|33490.8|33470.8|33490.9|33470.9|33495.7|33475.7|33490.7|33470.7|26
1647527300000|2022-03-17 14:28:20|33490.8|33470.8|33490.7|33470.7|33492.7|33472.7|33489.2|33469.2|26
1647527310000|2022-03-17 14:28:30|33491|33471|33483.3|33463.3|33491.4|33471.4|33481.4|33461.4|27
1647527320000|2022-03-17 14:28:40|33483.8|33463.8|33485.4|33465.4|33486|33466|33483.4|33463.4|22
1647527330000|2022-03-17 14:28:50|33485.5|33465.5|33482.3|33462.3|33485.5|33465.5|33480.7|33460.7|24
1647527340000|2022-03-17 14:29:00|33482.1|33462.1|33480.7|33460.7|33482.9|33462.9|33480.7|33460.7|24
1647527350000|2022-03-17 14:29:10|33481.2|33461.2|33478.8|33458.8|33483.3|33463.3|33478.8|33458.8|25
1647527360000|2022-03-17 14:29:20|33477.5|33457.5|33476.8|33456.8|33477.8|33457.8|33476.6|33456.6|29
1647527370000|2022-03-17 14:29:30|33476.4|33456.4|33478.6|33458.6|33481.7|33461.7|33470.8|33450.8|29
1647527380000|2022-03-17 14:29:40|33479.3|33459.3|33486.1|33466.1|33486.1|33466.1|33478.7|33458.7|24
1647527390000|2022-03-17 14:29:50|33485.8|33465.8|33484.2|33464.2|33485.8|33465.8|33483.6|33463.6|28
1647527400000|2022-03-17 14:30:00|33483.5|33463.5|33482.5|33462.5|33484.1|33464.1|33481.6|33461.6|26
1647527410000|2022-03-17 14:30:10|33483.2|33463.2|33484.5|33464.5|33487.2|33467.2|33481|33461|23
1647527420000|2022-03-17 14:30:20|33484.7|33464.7|33486.4|33466.4|33486.4|33466.4|33483.9|33463.9|29
1647527430000|2022-03-17 14:30:30|33486.5|33466.5|33485.3|33465.3|33486.5|33466.5|33484.7|33464.7|20
1647527440000|2022-03-17 14:30:40|33485.9|33465.9|33489|33469|33489|33469|33485.3|33465.3|13
1647527450000|2022-03-17 14:30:50|33489.3|33469.3|33488.5|33468.5|33490|33470|33488.5|33468.5|20
1647527460000|2022-03-17 14:31:00|33488.7|33468.7|33480.7|33460.7|33488.8|33468.8|33480.3|33460.3|22
1647527470000|2022-03-17 14:31:10|33480.3|33460.3|33479.6|33459.6|33480.7|33460.7|33479.5|33459.5|11
1647527480000|2022-03-17 14:31:20|33480.2|33460.2|33481.8|33461.8|33485.8|33465.8|33479.2|33459.2|18
1647527490000|2022-03-17 14:31:30|33481.7|33461.7|33485.2|33465.2|33485.8|33465.8|33481.7|33461.7|24
1647527500000|2022-03-17 14:31:40|33485.4|33465.4|33489.4|33469.4|33489.8|33469.8|33485.4|33465.4|26
1647527510000|2022-03-17 14:31:50|33489.7|33469.7|33485.3|33465.3|33490.7|33470.7|33485.1|33465.1|26
1647527520000|2022-03-17 14:32:00|33490.1|33470.1|33489.6|33469.6|33490.1|33470.1|33485|33465|21
1647527530000|2022-03-17 14:32:10|33487.8|33467.8|33489|33469|33490.2|33470.2|33487.3|33467.3|20
1647527540000|2022-03-17 14:32:20|33489.4|33469.4|33486.5|33466.5|33489.9|33469.9|33485.9|33465.9|23
1647527550000|2022-03-17 14:32:30|33486.6|33466.6|33489.8|33469.8|33493.4|33473.4|33485.8|33465.8|28
1647527560000|2022-03-17 14:32:40|33492.6|33472.6|33495.3|33475.3|33496.2|33476.2|33490|33470|20
1647527570000|2022-03-17 14:32:50|33496.2|33476.2|33496.5|33476.5|33497.7|33477.7|33494.6|33474.6|27
1647527580000|2022-03-17 14:33:00|33496.2|33476.2|33493.7|33473.7|33496.6|33476.6|33492.6|33472.6|21
1647527590000|2022-03-17 14:33:10|33493.5|33473.5|33492.5|33472.5|33493.9|33473.9|33492.5|33472.5|18
1647527600000|2022-03-17 14:33:20|33492.4|33472.4|33492.8|33472.8|33499.8|33479.8|33486.7|33466.7|33
1647527610000|2022-03-17 14:33:30|33493.1|33473.1|33493.4|33473.4|33495.5|33475.5|33492.4|33472.4|24
1647527620000|2022-03-17 14:33:40|33493.9|33473.9|33498.3|33478.3|33498.8|33478.8|33492.7|33472.7|27
1647527630000|2022-03-17 14:33:50|33500.7|33480.7|33496.5|33476.5|33502|33482|33495.7|33475.7|34
1647527640000|2022-03-17 14:34:00|33496.8|33476.8|33489.9|33469.9|33498.2|33478.2|33489.9|33469.9|27
1647527650000|2022-03-17 14:34:10|33488.5|33468.5|33485.7|33465.7|33491.2|33471.2|33482|33462|28
1647527660000|2022-03-17 14:34:20|33486.9|33466.9|33486.3|33466.3|33488.7|33468.7|33485.3|33465.3|30
1647527670000|2022-03-17 14:34:30|33487.4|33467.4|33483.6|33463.6|33487.7|33467.7|33481.6|33461.6|33
1647527680000|2022-03-17 14:34:40|33483.4|33463.4|33482.8|33462.8|33484.4|33464.4|33479.2|33459.2|31
1647527690000|2022-03-17 14:34:50|33482.7|33462.7|33485.8|33465.8|33487.7|33467.7|33482.7|33462.7|33
1647527700000|2022-03-17 14:35:00|33486|33466|33489.9|33469.9|33490.8|33470.8|33486|33466|30
1647527710000|2022-03-17 14:35:10|33490|33470|33490.8|33470.8|33491.5|33471.5|33488.6|33468.6|27
1647527720000|2022-03-17 14:35:20|33490.4|33470.4|33487.9|33467.9|33492.1|33472.1|33487.5|33467.5|23
1647527730000|2022-03-17 14:35:30|33487.5|33467.5|33491.4|33471.4|33493.5|33473.5|33486.4|33466.4|22
1647527740000|2022-03-17 14:35:40|33490.3|33470.3|33483.1|33463.1|33492.8|33472.8|33483.1|33463.1|33
1647527750000|2022-03-17 14:35:50|33483.2|33463.2|33486.5|33466.5|33487|33467|33482.8|33462.8|30
1647527760000|2022-03-17 14:36:00|33486.7|33466.7|33483.4|33463.4|33487.5|33467.5|33482.9|33462.9|17
1647527770000|2022-03-17 14:36:10|33483.5|33463.5|33487.3|33467.3|33490.1|33470.1|33479.8|33459.8|31
1647527780000|2022-03-17 14:36:20|33485.4|33465.4|33490.9|33470.9|33496.1|33476.1|33479.8|33459.8|31
1647527790000|2022-03-17 14:36:30|33490.4|33470.4|33490.4|33470.4|33493.8|33473.8|33488.5|33468.5|30
1647527800000|2022-03-17 14:36:40|33490.5|33470.5|33489.5|33469.5|33492.4|33472.4|33487.5|33467.5|23
1647527810000|2022-03-17 14:36:50|33490.3|33470.3|33490.4|33470.4|33492.6|33472.6|33489.1|33469.1|20
1647527820000|2022-03-17 14:37:00|33490.2|33470.2|33489.7|33469.7|33493.1|33473.1|33480.3|33460.3|30
1647527830000|2022-03-17 14:37:10|33491.3|33471.3|33495.4|33475.4|33495.4|33475.4|33486.8|33466.8|23
1647527840000|2022-03-17 14:37:20|33495.6|33475.6|33486.9|33466.9|33495.6|33475.6|33485.8|33465.8|36
1647527850000|2022-03-17 14:37:30|33486.8|33466.8|33484.7|33464.7|33489|33469|33484.7|33464.7|33
1647527860000|2022-03-17 14:37:40|33484.6|33464.6|33488|33468|33489.3|33469.3|33481.2|33461.2|31
1647527870000|2022-03-17 14:37:50|33488.9|33468.9|33488.4|33468.4|33490.2|33470.2|33486.8|33466.8|22
1647527880000|2022-03-17 14:38:00|33487.4|33467.4|33487.5|33467.5|33487.8|33467.8|33485.8|33465.8|16
1647527890000|2022-03-17 14:38:10|33488.1|33468.1|33482.3|33462.3|33490.7|33470.7|33481.1|33461.1|28
1647527900000|2022-03-17 14:38:20|33485|33465|33481|33461|33490.6|33470.6|33480.1|33460.1|31
1647527910000|2022-03-17 14:38:30|33481.5|33461.5|33478.4|33458.4|33482.6|33462.6|33478.2|33458.2|17
1647527920000|2022-03-17 14:38:40|33478.1|33458.1|33478.7|33458.7|33479.1|33459.1|33478.1|33458.1|15
1647527930000|2022-03-17 14:38:50|33478.3|33458.3|33477.9|33457.9|33479|33459|33477.7|33457.7|12
1647527940000|2022-03-17 14:39:00|33478.1|33458.1|33479.7|33459.7|33479.7|33459.7|33478.1|33458.1|15
1647527950000|2022-03-17 14:39:10|33479.8|33459.8|33483.5|33463.5|33483.5|33463.5|33479.1|33459.1|24
1647527960000|2022-03-17 14:39:20|33483.3|33463.3|33481.8|33461.8|33484.9|33464.9|33481.8|33461.8|24
1647527970000|2022-03-17 14:39:30|33481.6|33461.6|33483.4|33463.4|33484.3|33464.3|33480.6|33460.6|23
1647527980000|2022-03-17 14:39:40|33482.8|33462.8|33484.4|33464.4|33484.9|33464.9|33479.6|33459.6|20
1647527990000|2022-03-17 14:39:50|33484.5|33464.5|33482.1|33462.1|33484.5|33464.5|33478.9|33458.9|24
1647528000000|2022-03-17 14:40:00|33480.6|33460.6|33485.3|33465.3|33485.3|33465.3|33476.3|33456.3|26
1647528010000|2022-03-17 14:40:10|33485.2|33465.2|33482.8|33462.8|33486|33466|33480.4|33460.4|20
1647528020000|2022-03-17 14:40:20|33481.9|33461.9|33483.6|33463.6|33484.9|33464.9|33480.5|33460.5|35
1647528030000|2022-03-17 14:40:30|33481.9|33461.9|33480|33460|33483.8|33463.8|33476.5|33456.5|28
1647528040000|2022-03-17 14:40:40|33480.5|33460.5|33475.8|33455.8|33481.2|33461.2|33474.6|33454.6|29
1647528050000|2022-03-17 14:40:50|33475.1|33455.1|33471.9|33451.9|33477.4|33457.4|33471.8|33451.8|27
1647528060000|2022-03-17 14:41:00|33471.8|33451.8|33469.3|33449.3|33472|33452|33468.5|33448.5|24
1647528070000|2022-03-17 14:41:10|33469.5|33449.5|33471.3|33451.3|33473.6|33453.6|33469.2|33449.2|24
1647528080000|2022-03-17 14:41:20|33471.8|33451.8|33470.2|33450.2|33471.8|33451.8|33470.2|33450.2|16
1647528090000|2022-03-17 14:41:30|33470.1|33450.1|33476.7|33456.7|33479.8|33459.8|33470|33450|24
1647528100000|2022-03-17 14:41:40|33478.8|33458.8|33477.9|33457.9|33479.5|33459.5|33472|33452|30
1647528110000|2022-03-17 14:41:50|33478.5|33458.5|33482.3|33462.3|33482.5|33462.5|33474.8|33454.8|29
1647528120000|2022-03-17 14:42:00|33478.1|33458.1|33478.9|33458.9|33480.4|33460.4|33476.5|33456.5|37
1647528130000|2022-03-17 14:42:10|33478.3|33458.3|33479.4|33459.4|33482.8|33462.8|33477|33457|29
1647528140000|2022-03-17 14:42:20|33480.1|33460.1|33482.2|33462.2|33482.7|33462.7|33478.6|33458.6|26
1647528150000|2022-03-17 14:42:30|33481|33461|33480.4|33460.4|33483|33463|33479.7|33459.7|22
1647528160000|2022-03-17 14:42:40|33480.8|33460.8|33483.5|33463.5|33488.6|33468.6|33479.9|33459.9|24
1647528170000|2022-03-17 14:42:50|33483.4|33463.4|33486.2|33466.2|33488|33468|33483.4|33463.4|28
1647528180000|2022-03-17 14:43:00|33486.6|33466.6|33489|33469|33494.9|33474.9|33486.3|33466.3|30
1647528190000|2022-03-17 14:43:10|33490.4|33470.4|33492|33472|33492.1|33472.1|33489.4|33469.4|20
1647528200000|2022-03-17 14:43:20|33491.7|33471.7|33505.5|33485.5|33505.6|33485.6|33489.4|33469.4|23
1647528210000|2022-03-17 14:43:30|33497.9|33477.9|33515.1|33495.1|33515.2|33495.2|33496.6|33476.6|30
1647528220000|2022-03-17 14:43:40|33514|33494|33510.3|33490.3|33514.2|33494.2|33507.6|33487.6|30
1647528230000|2022-03-17 14:43:50|33513.3|33493.3|33495.3|33475.3|33516|33496|33495.3|33475.3|33
1647528240000|2022-03-17 14:44:00|33499.9|33479.9|33510.3|33490.3|33510.7|33490.7|33498.3|33478.3|37
1647528250000|2022-03-17 14:44:10|33512.3|33492.3|33510.7|33490.7|33518.5|33498.5|33505.8|33485.8|29
1647528260000|2022-03-17 14:44:20|33504.1|33484.1|33498.2|33478.2|33505.7|33485.7|33498.2|33478.2|30
1647528270000|2022-03-17 14:44:30|33498.7|33478.7|33496.8|33476.8|33498.7|33478.7|33496.5|33476.5|32
1647528280000|2022-03-17 14:44:40|33496.6|33476.6|33492.1|33472.1|33497|33477|33491.3|33471.3|36
1647528290000|2022-03-17 14:44:50|33491.9|33471.9|33497.4|33477.4|33499.6|33479.6|33491.7|33471.7|30
1647528300000|2022-03-17 14:45:00|33497.9|33477.9|33504.1|33484.1|33506.2|33486.2|33497.9|33477.9|30
1647528310000|2022-03-17 14:45:10|33504.7|33484.7|33503.7|33483.7|33505.5|33485.5|33503.7|33483.7|18
1647528320000|2022-03-17 14:45:20|33504.2|33484.2|33505.4|33485.4|33508.3|33488.3|33504.2|33484.2|27
1647528330000|2022-03-17 14:45:30|33505.7|33485.7|33506.8|33486.8|33509|33489|33505.4|33485.4|17
1647528340000|2022-03-17 14:45:40|33506.2|33486.2|33511.7|33491.7|33512.4|33492.4|33505|33485|14
1647528350000|2022-03-17 14:45:50|33510.1|33490.1|33506.4|33486.4|33518.1|33498.1|33505.4|33485.4|27
1647528360000|2022-03-17 14:46:00|33505.9|33485.9|33507.2|33487.2|33512.3|33492.3|33505.9|33485.9|29
1647528370000|2022-03-17 14:46:10|33507.5|33487.5|33507.8|33487.8|33509.9|33489.9|33506.5|33486.5|28
1647528380000|2022-03-17 14:46:20|33507.9|33487.9|33515.6|33495.6|33516.3|33496.3|33507.1|33487.1|21
1647528390000|2022-03-17 14:46:30|33515.7|33495.7|33513.8|33493.8|33515.7|33495.7|33513.7|33493.7|26
1647528400000|2022-03-17 14:46:40|33514|33494|33517.5|33497.5|33517.5|33497.5|33512.7|33492.7|22
1647528410000|2022-03-17 14:46:50|33516|33496|33518.4|33498.4|33519.8|33499.8|33515.6|33495.6|23
1647528420000|2022-03-17 14:47:00|33517.7|33497.7|33520.5|33500.5|33521.1|33501.1|33517.7|33497.7|27
1647528430000|2022-03-17 14:47:10|33520.1|33500.1|33520.2|33500.2|33520.9|33500.9|33518.8|33498.8|24
1647528440000|2022-03-17 14:47:20|33519.8|33499.8|33520|33500|33520.6|33500.6|33518.5|33498.5|20
1647528450000|2022-03-17 14:47:30|33521.5|33501.5|33522|33502|33529.8|33509.8|33520.5|33500.5|25
1647528460000|2022-03-17 14:47:40|33522.1|33502.1|33523.2|33503.2|33523.7|33503.7|33521.5|33501.5|23
1647528470000|2022-03-17 14:47:50|33523.4|33503.4|33523.8|33503.8|33525.2|33505.2|33522.6|33502.6|20
1647528480000|2022-03-17 14:48:00|33523.3|33503.3|33527.3|33507.3|33527.5|33507.5|33521.9|33501.9|17
1647528490000|2022-03-17 14:48:10|33528|33508|33531.4|33511.4|33535.3|33515.3|33526.6|33506.6|28
1647528500000|2022-03-17 14:48:20|33531.8|33511.8|33534.7|33514.7|33545|33525|33529.6|33509.6|39
1647528510000|2022-03-17 14:48:30|33532.3|33512.3|33538.5|33518.5|33540.3|33520.3|33532.3|33512.3|38
1647528520000|2022-03-17 14:48:40|33537.9|33517.9|33537.8|33517.8|33545.5|33525.5|33537.8|33517.8|38
1647528530000|2022-03-17 14:48:50|33538|33518|33536.8|33516.8|33540|33520|33534.7|33514.7|31
1647528540000|2022-03-17 14:49:00|33536.7|33516.7|33538.5|33518.5|33546.2|33526.2|33536.1|33516.1|34
1647528550000|2022-03-17 14:49:10|33538.9|33518.9|33540.4|33520.4|33542.3|33522.3|33538.5|33518.5|30
1647528560000|2022-03-17 14:49:20|33540.3|33520.3|33548.7|33528.7|33548.7|33528.7|33540.3|33520.3|26
1647528570000|2022-03-17 14:49:30|33548|33528|33548|33528|33549.8|33529.8|33544.7|33524.7|29
1647528580000|2022-03-17 14:49:40|33547.2|33527.2|33542|33522|33548|33528|33537.7|33517.7|28
1647528590000|2022-03-17 14:49:50|33541.3|33521.3|33539.4|33519.4|33542.4|33522.4|33537.8|33517.8|34
1647528600000|2022-03-17 14:50:00|33538.7|33518.7|33537.8|33517.8|33540.1|33520.1|33537.3|33517.3|31
1647528610000|2022-03-17 14:50:10|33538.2|33518.2|33539.4|33519.4|33541.4|33521.4|33536.8|33516.8|27
1647528620000|2022-03-17 14:50:20|33539.2|33519.2|33535.2|33515.2|33539.2|33519.2|33534.5|33514.5|24
1647528630000|2022-03-17 14:50:30|33535.3|33515.3|33535.5|33515.5|33539.1|33519.1|33535.2|33515.2|30
1647528640000|2022-03-17 14:50:40|33537.9|33517.9|33537.4|33517.4|33542.2|33522.2|33536.6|33516.6|33
1647528650000|2022-03-17 14:50:50|33538.6|33518.6|33541.5|33521.5|33543.2|33523.2|33537.7|33517.7|24
1647528660000|2022-03-17 14:51:00|33538.4|33518.4|33532.8|33512.8|33540.5|33520.5|33532.2|33512.2|30
1647528670000|2022-03-17 14:51:10|33532|33512|33535.2|33515.2|33536.6|33516.6|33532|33512|25
1647528680000|2022-03-17 14:51:20|33535.5|33515.5|33534.6|33514.6|33535.9|33515.9|33534|33514|20
1647528690000|2022-03-17 14:51:30|33534.9|33514.9|33537.7|33517.7|33542.4|33522.4|33534.2|33514.2|17
1647528700000|2022-03-17 14:51:40|33537.9|33517.9|33529.6|33509.6|33538.2|33518.2|33528.3|33508.3|25
1647528710000|2022-03-17 14:51:50|33530.6|33510.6|33531.9|33511.9|33534.2|33514.2|33530.2|33510.2|30
1647528720000|2022-03-17 14:52:00|33531.2|33511.2|33528.6|33508.6|33533.8|33513.8|33528.6|33508.6|26
1647528730000|2022-03-17 14:52:10|33528.8|33508.8|33525.9|33505.9|33529.2|33509.2|33524.1|33504.1|27
1647528740000|2022-03-17 14:52:20|33526.1|33506.1|33524.5|33504.5|33526.9|33506.9|33524.5|33504.5|27
1647528750000|2022-03-17 14:52:30|33523.9|33503.9|33520.5|33500.5|33523.9|33503.9|33519.3|33499.3|27
1647528760000|2022-03-17 14:52:40|33521|33501|33519.6|33499.6|33521|33501|33518.6|33498.6|18
1647528770000|2022-03-17 14:52:50|33519.8|33499.8|33524.3|33504.3|33524.7|33504.7|33518.3|33498.3|23
1647528780000|2022-03-17 14:53:00|33523.1|33503.1|33521.7|33501.7|33524|33504|33520.7|33500.7|26
1647528790000|2022-03-17 14:53:10|33521.4|33501.4|33524.5|33504.5|33524.5|33504.5|33521.3|33501.3|24
1647528800000|2022-03-17 14:53:20|33525.5|33505.5|33527.1|33507.1|33529.3|33509.3|33521.4|33501.4|34
1647528810000|2022-03-17 14:53:30|33526|33506|33523.6|33503.6|33531.9|33511.9|33523.6|33503.6|30
1647528820000|2022-03-17 14:53:40|33523|33503|33525.3|33505.3|33526.6|33506.6|33521.6|33501.6|29
1647528830000|2022-03-17 14:53:50|33524.4|33504.4|33522.7|33502.7|33524.8|33504.8|33518.6|33498.6|21
1647528840000|2022-03-17 14:54:00|33521.2|33501.2|33518.9|33498.9|33521.2|33501.2|33518.9|33498.9|19
1647528850000|2022-03-17 14:54:10|33519.1|33499.1|33519.5|33499.5|33519.8|33499.8|33518.2|33498.2|21
1647528860000|2022-03-17 14:54:20|33519.6|33499.6|33518.7|33498.7|33519.6|33499.6|33513.3|33493.3|22
1647528870000|2022-03-17 14:54:30|33519|33499|33516.1|33496.1|33519.4|33499.4|33514.6|33494.6|21
1647528880000|2022-03-17 14:54:40|33516.6|33496.6|33512.4|33492.4|33516.6|33496.6|33510.3|33490.3|17
1647528890000|2022-03-17 14:54:50|33510.5|33490.5|33514.8|33494.8|33515.4|33495.4|33509.3|33489.3|27
1647528900000|2022-03-17 14:55:00|33515.5|33495.5|33516.7|33496.7|33527.3|33507.3|33510.5|33490.5|23
1647528910000|2022-03-17 14:55:10|33515.6|33495.6|33520.6|33500.6|33529.6|33509.6|33515.5|33495.5|31
1647528920000|2022-03-17 14:55:20|33520|33500|33513.3|33493.3|33525.1|33505.1|33512.7|33492.7|32
1647528930000|2022-03-17 14:55:30|33514.7|33494.7|33513.5|33493.5|33514.7|33494.7|33506.6|33486.6|29
1647528940000|2022-03-17 14:55:40|33513.7|33493.7|33515|33495|33517.3|33497.3|33512.1|33492.1|34
1647528950000|2022-03-17 14:55:50|33514.8|33494.8|33514.7|33494.7|33515.2|33495.2|33513.1|33493.1|29
1647528960000|2022-03-17 14:56:00|33514.6|33494.6|33515.7|33495.7|33515.7|33495.7|33510.9|33490.9|26
1647528970000|2022-03-17 14:56:10|33515.3|33495.3|33519.8|33499.8|33523.7|33503.7|33514.6|33494.6|32
1647528980000|2022-03-17 14:56:20|33520.9|33500.9|33522.3|33502.3|33522.5|33502.5|33517.4|33497.4|30
1647528990000|2022-03-17 14:56:30|33522.1|33502.1|33524.2|33504.2|33524.8|33504.8|33508.9|33488.9|33
1647529000000|2022-03-17 14:56:40|33524.3|33504.3|33523.5|33503.5|33525.1|33505.1|33522.9|33502.9|25
1647529010000|2022-03-17 14:56:50|33523.9|33503.9|33523.3|33503.3|33524.1|33504.1|33521.6|33501.6|23
1647529020000|2022-03-17 14:57:00|33523.7|33503.7|33524.2|33504.2|33525.6|33505.6|33523.4|33503.4|28
1647529030000|2022-03-17 14:57:10|33523.7|33503.7|33524.6|33504.6|33525.6|33505.6|33523.7|33503.7|33
1647529040000|2022-03-17 14:57:20|33524.7|33504.7|33523.8|33503.8|33524.7|33504.7|33519.3|33499.3|29
1647529050000|2022-03-17 14:57:30|33521.5|33501.5|33528.3|33508.3|33528.3|33508.3|33520.3|33500.3|28
1647529060000|2022-03-17 14:57:40|33523.8|33503.8|33516.3|33496.3|33529.4|33509.4|33512.6|33492.6|32
1647529070000|2022-03-17 14:57:50|33516.8|33496.8|33515.3|33495.3|33523.6|33503.6|33514.5|33494.5|28
1647529080000|2022-03-17 14:58:00|33517|33497|33518.6|33498.6|33518.6|33498.6|33515.6|33495.6|25
1647529090000|2022-03-17 14:58:10|33516.7|33496.7|33515|33495|33518.1|33498.1|33512.6|33492.6|22
1647529100000|2022-03-17 14:58:20|33514.9|33494.9|33517.9|33497.9|33522.2|33502.2|33514.9|33494.9|35
1647529110000|2022-03-17 14:58:30|33518|33498|33517.2|33497.2|33522.3|33502.3|33516.1|33496.1|36
1647529120000|2022-03-17 14:58:40|33517.3|33497.3|33518.8|33498.8|33518.9|33498.9|33515.7|33495.7|38
1647529130000|2022-03-17 14:58:50|33518.3|33498.3|33518.2|33498.2|33519.3|33499.3|33516.5|33496.5|33
1647529140000|2022-03-17 14:59:00|33518|33498|33519.4|33499.4|33521.4|33501.4|33517.7|33497.7|27
1647529150000|2022-03-17 14:59:10|33519.2|33499.2|33518.4|33498.4|33519.7|33499.7|33516.7|33496.7|30
1647529160000|2022-03-17 14:59:20|33518.5|33498.5|33519.2|33499.2|33520.5|33500.5|33518.5|33498.5|24
1647529170000|2022-03-17 14:59:30|33519.6|33499.6|33504.1|33484.1|33520.3|33500.3|33503.9|33483.9|34
1647529180000|2022-03-17 14:59:40|33505.4|33485.4|33509.3|33489.3|33513.4|33493.4|33503.6|33483.6|31
1647529190000|2022-03-17 14:59:50|33510.8|33490.8|33497.9|33477.9|33511.1|33491.1|33497.4|33477.4|30
1647529200000|2022-03-17 15:00:00|33499.8|33479.8|33502.8|33482.8|33505.9|33485.9|33497|33477|33
1647529210000|2022-03-17 15:00:10|33508.2|33488.2|33510.1|33490.1|33510.5|33490.5|33504|33484|35
1647529220000|2022-03-17 15:00:20|33510.2|33490.2|33504.4|33484.4|33511.1|33491.1|33504.4|33484.4|31
1647529230000|2022-03-17 15:00:30|33504.6|33484.6|33505.3|33485.3|33509.3|33489.3|33499.2|33479.2|29
1647529240000|2022-03-17 15:00:40|33507.9|33487.9|33504.7|33484.7|33508.3|33488.3|33503.8|33483.8|35
1647529250000|2022-03-17 15:00:50|33505|33485|33509.1|33489.1|33509.5|33489.5|33503.8|33483.8|30
1647529260000|2022-03-17 15:01:00|33509.9|33489.9|33510.3|33490.3|33510.4|33490.4|33509.3|33489.3|18
1647529270000|2022-03-17 15:01:10|33510.2|33490.2|33516.9|33496.9|33517|33497|33510.2|33490.2|29
1647529280000|2022-03-17 15:01:20|33517.2|33497.2|33517.2|33497.2|33517.2|33497.2|33514.7|33494.7|25
1647529290000|2022-03-17 15:01:30|33517.5|33497.5|33514.7|33494.7|33517.6|33497.6|33514.7|33494.7|19
1647529300000|2022-03-17 15:01:40|33514.4|33494.4|33512.5|33492.5|33514.9|33494.9|33512|33492|21
1647529310000|2022-03-17 15:01:50|33512.4|33492.4|33512.9|33492.9|33512.9|33492.9|33511.9|33491.9|16
1647529320000|2022-03-17 15:02:00|33512.4|33492.4|33509.2|33489.2|33512.8|33492.8|33509|33489|24
1647529330000|2022-03-17 15:02:10|33509.9|33489.9|33502.8|33482.8|33509.9|33489.9|33502|33482|30
1647529340000|2022-03-17 15:02:20|33503.3|33483.3|33504|33484|33504.9|33484.9|33502.8|33482.8|25
1647529350000|2022-03-17 15:02:30|33504.6|33484.6|33504.9|33484.9|33505.3|33485.3|33503.4|33483.4|24
1647529360000|2022-03-17 15:02:40|33504.4|33484.4|33502.5|33482.5|33504.7|33484.7|33502|33482|17
1647529370000|2022-03-17 15:02:50|33502.7|33482.7|33501.5|33481.5|33503.1|33483.1|33501.5|33481.5|25
1647529380000|2022-03-17 15:03:00|33500.7|33480.7|33506.8|33486.8|33506.8|33486.8|33499.9|33479.9|33
1647529390000|2022-03-17 15:03:10|33506.6|33486.6|33501.4|33481.4|33506.7|33486.7|33499.1|33479.1|31
1647529400000|2022-03-17 15:03:20|33501|33481|33504.6|33484.6|33504.6|33484.6|33499.3|33479.3|24
1647529410000|2022-03-17 15:03:30|33504.8|33484.8|33504.2|33484.2|33505.4|33485.4|33503.5|33483.5|17
1647529420000|2022-03-17 15:03:40|33503.9|33483.9|33500.2|33480.2|33503.9|33483.9|33497.5|33477.5|22
1647529430000|2022-03-17 15:03:50|33499.1|33479.1|33499.4|33479.4|33500|33480|33495.4|33475.4|28
1647529440000|2022-03-17 15:04:00|33499.8|33479.8|33497.7|33477.7|33500.1|33480.1|33497.3|33477.3|18
1647529450000|2022-03-17 15:04:10|33497.3|33477.3|33499.4|33479.4|33503|33483|33497.1|33477.1|25
1647529460000|2022-03-17 15:04:20|33499.2|33479.2|33498.8|33478.8|33499.2|33479.2|33496.5|33476.5|21
1647529470000|2022-03-17 15:04:30|33499.2|33479.2|33495.7|33475.7|33499.2|33479.2|33495.7|33475.7|21
1647529480000|2022-03-17 15:04:40|33495.3|33475.3|33495|33475|33497.3|33477.3|33492.9|33472.9|24
1647529490000|2022-03-17 15:04:50|33495.2|33475.2|33496.7|33476.7|33496.7|33476.7|33494.9|33474.9|13
1647529500000|2022-03-17 15:05:00|33496.4|33476.4|33497|33477|33497.1|33477.1|33495.9|33475.9|13
1647529510000|2022-03-17 15:05:10|33496.3|33476.3|33495.2|33475.2|33498.1|33478.1|33492.3|33472.3|25
1647529520000|2022-03-17 15:05:20|33494.8|33474.8|33495.7|33475.7|33497.8|33477.8|33492.9|33472.9|29
1647529530000|2022-03-17 15:05:30|33494|33474|33496|33476|33497.7|33477.7|33494|33474|22
1647529540000|2022-03-17 15:05:40|33496.1|33476.1|33500.7|33480.7|33501.5|33481.5|33495.6|33475.6|26
1647529550000|2022-03-17 15:05:50|33500.2|33480.2|33500.4|33480.4|33500.7|33480.7|33499.8|33479.8|24
1647529560000|2022-03-17 15:06:00|33500.1|33480.1|33498.1|33478.1|33501.7|33481.7|33498|33478|21
1647529570000|2022-03-17 15:06:10|33497.9|33477.9|33494.9|33474.9|33498|33478|33494.9|33474.9|23
1647529580000|2022-03-17 15:06:20|33495.4|33475.4|33494.3|33474.3|33499.5|33479.5|33494.3|33474.3|29
1647529590000|2022-03-17 15:06:30|33496.7|33476.7|33497.3|33477.3|33498.1|33478.1|33491|33471|27
1647529600000|2022-03-17 15:06:40|33497.1|33477.1|33496.8|33476.8|33497.1|33477.1|33495|33475|16
1647529610000|2022-03-17 15:06:50|33497.4|33477.4|33496.6|33476.6|33498.2|33478.2|33496.3|33476.3|17
1647529620000|2022-03-17 15:07:00|33496.3|33476.3|33500.2|33480.2|33501.7|33481.7|33496.3|33476.3|18
1647529630000|2022-03-17 15:07:10|33498.8|33478.8|33502|33482|33505.5|33485.5|33498.1|33478.1|34
1647529640000|2022-03-17 15:07:20|33504.3|33484.3|33504.5|33484.5|33505.2|33485.2|33503.4|33483.4|21
1647529650000|2022-03-17 15:07:30|33503.7|33483.7|33501.1|33481.1|33503.8|33483.8|33500.9|33480.9|18
1647529660000|2022-03-17 15:07:40|33500.6|33480.6|33501.4|33481.4|33503.6|33483.6|33494|33474|22
1647529670000|2022-03-17 15:07:50|33502.3|33482.3|33501.7|33481.7|33507.5|33487.5|33500.5|33480.5|26
1647529680000|2022-03-17 15:08:00|33501.4|33481.4|33501.1|33481.1|33502.2|33482.2|33501.1|33481.1|14
1647529690000|2022-03-17 15:08:10|33501.2|33481.2|33500.8|33480.8|33502.6|33482.6|33500.8|33480.8|29
1647529700000|2022-03-17 15:08:20|33501.4|33481.4|33503.7|33483.7|33503.9|33483.9|33500.4|33480.4|30
1647529710000|2022-03-17 15:08:30|33503.3|33483.3|33506.5|33486.5|33506.5|33486.5|33503.3|33483.3|17
1647529720000|2022-03-17 15:08:40|33505.4|33485.4|33515.1|33495.1|33517.3|33497.3|33505.4|33485.4|32
1647529730000|2022-03-17 15:08:50|33515|33495|33512.6|33492.6|33515|33495|33512.6|33492.6|25
1647529740000|2022-03-17 15:09:00|33512|33492|33511.4|33491.4|33512.4|33492.4|33511.4|33491.4|13
1647529750000|2022-03-17 15:09:10|33512.1|33492.1|33513.6|33493.6|33514.6|33494.6|33510.5|33490.5|30
1647529760000|2022-03-17 15:09:20|33513.5|33493.5|33513.4|33493.4|33513.9|33493.9|33512.9|33492.9|21
1647529770000|2022-03-17 15:09:30|33513.3|33493.3|33515.1|33495.1|33515.3|33495.3|33511.8|33491.8|21
1647529780000|2022-03-17 15:09:40|33515|33495|33515.2|33495.2|33515.4|33495.4|33514.3|33494.3|25
1647529790000|2022-03-17 15:09:50|33514.8|33494.8|33523.8|33503.8|33532.9|33512.9|33514.8|33494.8|37
1647529800000|2022-03-17 15:10:00|33527.3|33507.3|33524.9|33504.9|33529.3|33509.3|33524.9|33504.9|33
1647529810000|2022-03-17 15:10:10|33528.6|33508.6|33529.3|33509.3|33529.3|33509.3|33527.1|33507.1|26
1647529820000|2022-03-17 15:10:20|33529.1|33509.1|33529.4|33509.4|33536.1|33516.1|33525.1|33505.1|23
1647529830000|2022-03-17 15:10:30|33535.1|33515.1|33535.7|33515.7|33537.8|33517.8|33531.1|33511.1|28
1647529840000|2022-03-17 15:10:40|33534.7|33514.7|33524|33504|33536|33516|33522.5|33502.5|24
1647529850000|2022-03-17 15:10:50|33523.8|33503.8|33523.2|33503.2|33523.9|33503.9|33518|33498|19
1647529860000|2022-03-17 15:11:00|33520|33500|33514.1|33494.1|33522|33502|33513.4|33493.4|29
1647529870000|2022-03-17 15:11:10|33514.6|33494.6|33520.8|33500.8|33521.5|33501.5|33514.6|33494.6|28
1647529880000|2022-03-17 15:11:20|33520.6|33500.6|33519.7|33499.7|33521.8|33501.8|33517.9|33497.9|27
1647529890000|2022-03-17 15:11:30|33523.1|33503.1|33523.1|33503.1|33523.5|33503.5|33518.8|33498.8|23
1647529900000|2022-03-17 15:11:40|33517.7|33497.7|33518.3|33498.3|33521.5|33501.5|33514.2|33494.2|23
1647529910000|2022-03-17 15:11:50|33518.5|33498.5|33519.1|33499.1|33520.6|33500.6|33517.7|33497.7|21
1647529920000|2022-03-17 15:12:00|33518.8|33498.8|33516.5|33496.5|33521.1|33501.1|33512.3|33492.3|29
1647529930000|2022-03-17 15:12:10|33516.7|33496.7|33520.4|33500.4|33520.4|33500.4|33515.5|33495.5|30
1647529940000|2022-03-17 15:12:20|33520|33500|33516.1|33496.1|33520|33500|33514.3|33494.3|23
1647529950000|2022-03-17 15:12:30|33516.2|33496.2|33516.5|33496.5|33519.3|33499.3|33515.1|33495.1|17
1647529960000|2022-03-17 15:12:40|33516.8|33496.8|33523.7|33503.7|33523.7|33503.7|33516.7|33496.7|20
1647529970000|2022-03-17 15:12:50|33523.4|33503.4|33525.2|33505.2|33525.2|33505.2|33521.7|33501.7|26
1647529980000|2022-03-17 15:13:00|33524.5|33504.5|33515.1|33495.1|33528.1|33508.1|33511|33491|29
1647529990000|2022-03-17 15:13:10|33516|33496|33510.9|33490.9|33517.1|33497.1|33510|33490|27
1647530000000|2022-03-17 15:13:20|33511.1|33491.1|33510.4|33490.4|33511.5|33491.5|33509.7|33489.7|17
1647530010000|2022-03-17 15:13:30|33510.2|33490.2|33510.6|33490.6|33511.1|33491.1|33506.6|33486.6|34
1647530020000|2022-03-17 15:13:40|33510.2|33490.2|33509.5|33489.5|33510.2|33490.2|33507.5|33487.5|18
1647530030000|2022-03-17 15:13:50|33508.6|33488.6|33508|33488|33509.4|33489.4|33507.6|33487.6|20
1647530040000|2022-03-17 15:14:00|33508.1|33488.1|33507.1|33487.1|33508.3|33488.3|33506.2|33486.2|25
1647530050000|2022-03-17 15:14:10|33507|33487|33504.9|33484.9|33507|33487|33502.1|33482.1|24
1647530060000|2022-03-17 15:14:20|33504.6|33484.6|33502.6|33482.6|33505.9|33485.9|33500.6|33480.6|32
1647530070000|2022-03-17 15:14:30|33502.2|33482.2|33504.5|33484.5|33505.3|33485.3|33501.3|33481.3|24
1647530080000|2022-03-17 15:14:40|33503.5|33483.5|33500.5|33480.5|33504|33484|33497.6|33477.6|29
1647530090000|2022-03-17 15:14:50|33500.7|33480.7|33498.3|33478.3|33502.1|33482.1|33498.3|33478.3|30
1647530100000|2022-03-17 15:15:00|33498.8|33478.8|33498|33478|33500.3|33480.3|33493.4|33473.4|26
1647530110000|2022-03-17 15:15:10|33494.8|33474.8|33497.6|33477.6|33497.7|33477.7|33494.6|33474.6|19
1647530120000|2022-03-17 15:15:20|33497.7|33477.7|33498.8|33478.8|33501|33481|33497.7|33477.7|19
1647530130000|2022-03-17 15:15:30|33499.6|33479.6|33497.3|33477.3|33501.4|33481.4|33496.7|33476.7|20
1647530140000|2022-03-17 15:15:40|33497.2|33477.2|33496.9|33476.9|33498.3|33478.3|33496.9|33476.9|16
1647530150000|2022-03-17 15:15:50|33496.3|33476.3|33497.2|33477.2|33499|33479|33496.3|33476.3|24
1647530160000|2022-03-17 15:16:00|33491.8|33471.8|33491.8|33471.8|33494.7|33474.7|33490.9|33470.9|27
1647530170000|2022-03-17 15:16:10|33491.9|33471.9|33497.4|33477.4|33497.8|33477.8|33491.9|33471.9|15
1647530180000|2022-03-17 15:16:20|33497.7|33477.7|33497.4|33477.4|33497.7|33477.7|33495.1|33475.1|21
1647530190000|2022-03-17 15:16:30|33497.2|33477.2|33494.5|33474.5|33497.2|33477.2|33494|33474|19
1647530200000|2022-03-17 15:16:40|33494.6|33474.6|33493.3|33473.3|33495.1|33475.1|33492.4|33472.4|17
1647530210000|2022-03-17 15:16:50|33493.2|33473.2|33492.9|33472.9|33495.4|33475.4|33492.4|33472.4|23
1647530220000|2022-03-17 15:17:00|33493.6|33473.6|33492.9|33472.9|33497.2|33477.2|33489.5|33469.5|24
1647530230000|2022-03-17 15:17:10|33493|33473|33491.1|33471.1|33494.3|33474.3|33489.8|33469.8|23
1647530240000|2022-03-17 15:17:20|33499.1|33479.1|33493.6|33473.6|33499.1|33479.1|33490.9|33470.9|24
1647530250000|2022-03-17 15:17:30|33493.4|33473.4|33500.2|33480.2|33502.3|33482.3|33492.3|33472.3|28
1647530260000|2022-03-17 15:17:40|33500.5|33480.5|33499.6|33479.6|33500.7|33480.7|33497.3|33477.3|23
1647530270000|2022-03-17 15:17:50|33498.8|33478.8|33499.9|33479.9|33501.2|33481.2|33498.1|33478.1|21
1647530280000|2022-03-17 15:18:00|33495.7|33475.7|33493.4|33473.4|33497.7|33477.7|33491|33471|25
1647530290000|2022-03-17 15:18:10|33493.8|33473.8|33492.6|33472.6|33493.8|33473.8|33491.5|33471.5|19
1647530300000|2022-03-17 15:18:20|33492.8|33472.8|33492.5|33472.5|33492.8|33472.8|33492|33472|12
1647530310000|2022-03-17 15:18:30|33492.4|33472.4|33492|33472|33496.1|33476.1|33491.1|33471.1|21
1647530320000|2022-03-17 15:18:40|33490.7|33470.7|33491.2|33471.2|33497.5|33477.5|33490.1|33470.1|25
1647530330000|2022-03-17 15:18:50|33492.2|33472.2|33490.4|33470.4|33493.2|33473.2|33490.4|33470.4|20
1647530340000|2022-03-17 15:19:00|33491|33471|33493.1|33473.1|33493.5|33473.5|33490.4|33470.4|16
1647530350000|2022-03-17 15:19:10|33493.2|33473.2|33495.8|33475.8|33497.5|33477.5|33492|33472|16
1647530360000|2022-03-17 15:19:20|33495.7|33475.7|33496.7|33476.7|33497.3|33477.3|33495.4|33475.4|12
1647530370000|2022-03-17 15:19:30|33495|33475|33499.1|33479.1|33499.2|33479.2|33493.8|33473.8|27
1647530380000|2022-03-17 15:19:40|33498.4|33478.4|33495.8|33475.8|33498.7|33478.7|33495.8|33475.8|20
1647530390000|2022-03-17 15:19:50|33496.4|33476.4|33499.3|33479.3|33500.6|33480.6|33496.4|33476.4|25
1647530400000|2022-03-17 15:20:00|33500.7|33480.7|33499.5|33479.5|33501.3|33481.3|33498.7|33478.7|17
1647530410000|2022-03-17 15:20:10|33499.4|33479.4|33496.7|33476.7|33499.4|33479.4|33496.7|33476.7|16
1647530420000|2022-03-17 15:20:20|33497.2|33477.2|33498.1|33478.1|33499.5|33479.5|33493.5|33473.5|21
1647530430000|2022-03-17 15:20:30|33496.9|33476.9|33495|33475|33497.9|33477.9|33493.9|33473.9|18
1647530440000|2022-03-17 15:20:40|33494.5|33474.5|33499.6|33479.6|33502.9|33482.9|33493.9|33473.9|20
1647530450000|2022-03-17 15:20:50|33499.5|33479.5|33499.7|33479.7|33500.8|33480.8|33495.7|33475.7|23
1647530460000|2022-03-17 15:21:00|33499.6|33479.6|33495.3|33475.3|33500.5|33480.5|33492.6|33472.6|19
1647530470000|2022-03-17 15:21:10|33496.6|33476.6|33499.2|33479.2|33500.1|33480.1|33492.2|33472.2|26
1647530480000|2022-03-17 15:21:20|33499.5|33479.5|33502.4|33482.4|33502.7|33482.7|33496.8|33476.8|22
1647530490000|2022-03-17 15:21:30|33502.1|33482.1|33501|33481|33505.5|33485.5|33501|33481|21
1647530500000|2022-03-17 15:21:40|33501.2|33481.2|33501.3|33481.3|33501.6|33481.6|33500.9|33480.9|17
1647530510000|2022-03-17 15:21:50|33501.7|33481.7|33501.7|33481.7|33503|33483|33500.5|33480.5|19
1647530520000|2022-03-17 15:22:00|33501.9|33481.9|33500.3|33480.3|33501.9|33481.9|33498.5|33478.5|21
1647530530000|2022-03-17 15:22:10|33500.6|33480.6|33501|33481|33501|33481|33499.9|33479.9|13
1647530540000|2022-03-17 15:22:20|33500.9|33480.9|33499.8|33479.8|33501|33481|33499.6|33479.6|15
1647530550000|2022-03-17 15:22:30|33498.4|33478.4|33499.8|33479.8|33503|33483|33497.9|33477.9|16
1647530560000|2022-03-17 15:22:40|33499.5|33479.5|33498.4|33478.4|33500.6|33480.6|33498.3|33478.3|19
1647530570000|2022-03-17 15:22:50|33497|33477|33491.4|33471.4|33497|33477|33490.5|33470.5|29
1647530580000|2022-03-17 15:23:00|33491.8|33471.8|33492.5|33472.5|33495.9|33475.9|33490.9|33470.9|20
1647530590000|2022-03-17 15:23:10|33492.7|33472.7|33495.6|33475.6|33498.7|33478.7|33490|33470|25
1647530600000|2022-03-17 15:23:20|33496.8|33476.8|33500.6|33480.6|33502|33482|33496.6|33476.6|22
1647530610000|2022-03-17 15:23:30|33500.7|33480.7|33499.8|33479.8|33500.7|33480.7|33499.6|33479.6|12
1647530620000|2022-03-17 15:23:40|33499.9|33479.9|33498.1|33478.1|33501.5|33481.5|33498.1|33478.1|15
1647530630000|2022-03-17 15:23:50|33498.2|33478.2|33490.3|33470.3|33502.3|33482.3|33488.8|33468.8|17
1647530640000|2022-03-17 15:24:00|33488.5|33468.5|33496.4|33476.4|33497.9|33477.9|33488.5|33468.5|17
1647530650000|2022-03-17 15:24:10|33496.3|33476.3|33493.3|33473.3|33496.8|33476.8|33491.3|33471.3|26
1647530660000|2022-03-17 15:24:20|33493.7|33473.7|33496.7|33476.7|33498.6|33478.6|33493.4|33473.4|22
1647530670000|2022-03-17 15:24:30|33496.6|33476.6|33496.7|33476.7|33497.5|33477.5|33496.6|33476.6|14
1647530680000|2022-03-17 15:24:40|33495.8|33475.8|33494.1|33474.1|33496.6|33476.6|33493.4|33473.4|11
1647530690000|2022-03-17 15:24:50|33494.5|33474.5|33498.2|33478.2|33499.4|33479.4|33493.7|33473.7|26
1647530700000|2022-03-17 15:25:00|33501.3|33481.3|33491.2|33471.2|33501.3|33481.3|33489.5|33469.5|36
1647530710000|2022-03-17 15:25:10|33490.2|33470.2|33489.4|33469.4|33492.3|33472.3|33488.8|33468.8|32
1647530720000|2022-03-17 15:25:20|33489.3|33469.3|33494.6|33474.6|33495.2|33475.2|33488.7|33468.7|28
1647530730000|2022-03-17 15:25:30|33495.5|33475.5|33493.4|33473.4|33498.2|33478.2|33493|33473|19
1647530740000|2022-03-17 15:25:40|33493.7|33473.7|33493.8|33473.8|33495.4|33475.4|33493.1|33473.1|16
1647530750000|2022-03-17 15:25:50|33493.9|33473.9|33491.3|33471.3|33497.6|33477.6|33489.5|33469.5|21
1647530760000|2022-03-17 15:26:00|33491|33471|33491.8|33471.8|33492|33472|33490.8|33470.8|22
1647530770000|2022-03-17 15:26:10|33492.2|33472.2|33493.1|33473.1|33495.7|33475.7|33492.2|33472.2|20
1647530780000|2022-03-17 15:26:20|33493.7|33473.7|33494.9|33474.9|33496.2|33476.2|33490.6|33470.6|18
1647530790000|2022-03-17 15:26:30|33494.5|33474.5|33493.3|33473.3|33494.9|33474.9|33493.1|33473.1|20
1647530800000|2022-03-17 15:26:40|33493.2|33473.2|33489.7|33469.7|33493.3|33473.3|33489.7|33469.7|15
1647530810000|2022-03-17 15:26:50|33489.5|33469.5|33487.9|33467.9|33492.7|33472.7|33486.2|33466.2|28
1647530820000|2022-03-17 15:27:00|33486.9|33466.9|33496.4|33476.4|33496.4|33476.4|33483.6|33463.6|27
1647530830000|2022-03-17 15:27:10|33495.4|33475.4|33492.3|33472.3|33496.1|33476.1|33491.7|33471.7|22
1647530840000|2022-03-17 15:27:20|33491.6|33471.6|33490.8|33470.8|33494.4|33474.4|33489.6|33469.6|21
1647530850000|2022-03-17 15:27:30|33490.1|33470.1|33484.7|33464.7|33492.8|33472.8|33483.1|33463.1|25
1647530860000|2022-03-17 15:27:40|33484.8|33464.8|33483.2|33463.2|33490.1|33470.1|33483.2|33463.2|22
1647530870000|2022-03-17 15:27:50|33482|33462|33485.8|33465.8|33487.5|33467.5|33480.8|33460.8|16
1647530880000|2022-03-17 15:28:00|33485.6|33465.6|33484.8|33464.8|33488|33468|33483.8|33463.8|22
1647530890000|2022-03-17 15:28:10|33484.5|33464.5|33486|33466|33487.3|33467.3|33482.6|33462.6|13
1647530900000|2022-03-17 15:28:20|33485.2|33465.2|33482.6|33462.6|33485.8|33465.8|33482.6|33462.6|12
1647530910000|2022-03-17 15:28:30|33483.7|33463.7|33484.2|33464.2|33486.9|33466.9|33480|33460|21
1647530920000|2022-03-17 15:28:40|33483.9|33463.9|33499.2|33479.2|33499.9|33479.9|33483.5|33463.5|26
1647530930000|2022-03-17 15:28:50|33495.3|33475.3|33491.5|33471.5|33498.2|33478.2|33491.5|33471.5|32
1647530940000|2022-03-17 15:29:00|33492.7|33472.7|33496.3|33476.3|33500.4|33480.4|33492.7|33472.7|29
1647530950000|2022-03-17 15:29:10|33495|33475|33502.2|33482.2|33505.8|33485.8|33495|33475|30
1647530960000|2022-03-17 15:29:20|33504.4|33484.4|33506|33486|33507.1|33487.1|33500.8|33480.8|19
1647530970000|2022-03-17 15:29:30|33499.4|33479.4|33498.6|33478.6|33505.4|33485.4|33498.6|33478.6|21
1647530980000|2022-03-17 15:29:40|33501.9|33481.9|33496.1|33476.1|33502.1|33482.1|33495.7|33475.7|37
1647530990000|2022-03-17 15:29:50|33494.9|33474.9|33496.9|33476.9|33505.7|33485.7|33494.9|33474.9|29
1647531000000|2022-03-17 15:30:00|33496.5|33476.5|33490.6|33470.6|33496.5|33476.5|33489.1|33469.1|28
1647531010000|2022-03-17 15:30:10|33490.4|33470.4|33496.7|33476.7|33496.7|33476.7|33490.4|33470.4|19
1647531020000|2022-03-17 15:30:20|33496.2|33476.2|33494.7|33474.7|33496.2|33476.2|33494.7|33474.7|21
1647531030000|2022-03-17 15:30:30|33493.2|33473.2|33493.5|33473.5|33495.2|33475.2|33492.2|33472.2|17
1647531040000|2022-03-17 15:30:40|33494|33474|33492.3|33472.3|33494.2|33474.2|33492.3|33472.3|20
1647531050000|2022-03-17 15:30:50|33491.3|33471.3|33490.6|33470.6|33494.6|33474.6|33488.6|33468.6|27
1647531060000|2022-03-17 15:31:00|33491.8|33471.8|33493.2|33473.2|33493.5|33473.5|33490.5|33470.5|20
1647531070000|2022-03-17 15:31:10|33492.1|33472.1|33494.2|33474.2|33494.3|33474.3|33489.9|33469.9|18
1647531080000|2022-03-17 15:31:20|33493.5|33473.5|33485.8|33465.8|33504|33484|33483.6|33463.6|29
1647531090000|2022-03-17 15:31:30|33490.1|33470.1|33481.9|33461.9|33495.5|33475.5|33479.9|33459.9|28
1647531100000|2022-03-17 15:31:40|33481.3|33461.3|33475|33455|33481.6|33461.6|33475|33455|24
1647531110000|2022-03-17 15:31:50|33476.6|33456.6|33473.2|33453.2|33477.5|33457.5|33472|33452|30
1647531120000|2022-03-17 15:32:00|33471.7|33451.7|33469.3|33449.3|33474.6|33454.6|33468.9|33448.9|27
1647531130000|2022-03-17 15:32:10|33469.2|33449.2|33491.2|33471.2|33491.2|33471.2|33465.6|33445.6|29
1647531140000|2022-03-17 15:32:20|33491.4|33471.4|33486.6|33466.6|33491.4|33471.4|33486.6|33466.6|24
1647531150000|2022-03-17 15:32:30|33489.7|33469.7|33487.7|33467.7|33490|33470|33487.6|33467.6|20
1647531160000|2022-03-17 15:32:40|33487.8|33467.8|33487.8|33467.8|33488.6|33468.6|33482.7|33462.7|23
1647531170000|2022-03-17 15:32:50|33487.7|33467.7|33490.9|33470.9|33492.2|33472.2|33487.6|33467.6|26
1647531180000|2022-03-17 15:33:00|33490.5|33470.5|33490.6|33470.6|33491.5|33471.5|33489.9|33469.9|27
1647531190000|2022-03-17 15:33:10|33491.1|33471.1|33493.6|33473.6|33493.6|33473.6|33490.1|33470.1|22
1647531200000|2022-03-17 15:33:20|33493.8|33473.8|33492.9|33472.9|33494|33474|33490.7|33470.7|24
1647531210000|2022-03-17 15:33:30|33493.5|33473.5|33492|33472|33493.6|33473.6|33492|33472|14
1647531220000|2022-03-17 15:33:40|33491.9|33471.9|33491.1|33471.1|33492.1|33472.1|33490.8|33470.8|20
1647531230000|2022-03-17 15:33:50|33491.2|33471.2|33490.9|33470.9|33491.6|33471.6|33489.9|33469.9|18
1647531240000|2022-03-17 15:34:00|33490.8|33470.8|33491.1|33471.1|33491.9|33471.9|33488.5|33468.5|24
1647531250000|2022-03-17 15:34:10|33491|33471|33494.9|33474.9|33496.5|33476.5|33490.6|33470.6|28
1647531260000|2022-03-17 15:34:20|33495|33475|33495.1|33475.1|33495.3|33475.3|33494.2|33474.2|19
1647531270000|2022-03-17 15:34:30|33495.4|33475.4|33494.1|33474.1|33495.4|33475.4|33494.1|33474.1|12
1647531280000|2022-03-17 15:34:40|33494.4|33474.4|33493.9|33473.9|33494.8|33474.8|33493.1|33473.1|6
1647531290000|2022-03-17 15:34:50|33493.5|33473.5|33492.4|33472.4|33495|33475|33491.9|33471.9|17
1647531300000|2022-03-17 15:35:00|33492.9|33472.9|33493.4|33473.4|33494.7|33474.7|33490.4|33470.4|21
1647531310000|2022-03-17 15:35:10|33495.1|33475.1|33492.7|33472.7|33495.1|33475.1|33492.1|33472.1|22
1647531320000|2022-03-17 15:35:20|33491.8|33471.8|33494.8|33474.8|33495.1|33475.1|33491.8|33471.8|23
1647531330000|2022-03-17 15:35:30|33494.5|33474.5|33489.1|33469.1|33495.5|33475.5|33486.6|33466.6|27
1647531340000|2022-03-17 15:35:40|33487.5|33467.5|33483.1|33463.1|33489.2|33469.2|33483.1|33463.1|30
1647531350000|2022-03-17 15:35:50|33482.7|33462.7|33495.2|33475.2|33495.2|33475.2|33478.1|33458.1|33
1647531360000|2022-03-17 15:36:00|33493.7|33473.7|33508.5|33488.5|33509.8|33489.8|33491.6|33471.6|38
1647531370000|2022-03-17 15:36:10|33509|33489|33511.3|33491.3|33512.8|33492.8|33508.7|33488.7|23
1647531380000|2022-03-17 15:36:20|33511.1|33491.1|33511.9|33491.9|33515.3|33495.3|33504.4|33484.4|35
1647531390000|2022-03-17 15:36:30|33511.5|33491.5|33498.3|33478.3|33511.5|33491.5|33494.8|33474.8|31
1647531400000|2022-03-17 15:36:40|33499.2|33479.2|33500.3|33480.3|33501.3|33481.3|33499.2|33479.2|24
1647531410000|2022-03-17 15:36:50|33500.5|33480.5|33499.9|33479.9|33500.5|33480.5|33498.5|33478.5|24
1647531420000|2022-03-17 15:37:00|33499.3|33479.3|33504.9|33484.9|33505|33485|33499.3|33479.3|32
1647531430000|2022-03-17 15:37:10|33505.1|33485.1|33506.1|33486.1|33506.1|33486.1|33501.1|33481.1|26
1647531440000|2022-03-17 15:37:20|33505.4|33485.4|33505.8|33485.8|33506|33486|33505.1|33485.1|12
1647531450000|2022-03-17 15:37:30|33505.2|33485.2|33510.4|33490.4|33511.4|33491.4|33505.2|33485.2|27
1647531460000|2022-03-17 15:37:40|33510.6|33490.6|33507.7|33487.7|33510.8|33490.8|33507|33487|22
1647531470000|2022-03-17 15:37:50|33507.8|33487.8|33496|33476|33507.8|33487.8|33493.3|33473.3|31
1647531480000|2022-03-17 15:38:00|33496.6|33476.6|33496.2|33476.2|33497.2|33477.2|33494|33474|29
1647531490000|2022-03-17 15:38:10|33496.3|33476.3|33494.2|33474.2|33498|33478|33494.2|33474.2|25
1647531500000|2022-03-17 15:38:20|33496.8|33476.8|33496.8|33476.8|33497.6|33477.6|33496.1|33476.1|21
1647531510000|2022-03-17 15:38:30|33498.3|33478.3|33495.8|33475.8|33498.3|33478.3|33493.5|33473.5|24
1647531520000|2022-03-17 15:38:40|33495.9|33475.9|33493.2|33473.2|33497.7|33477.7|33493.2|33473.2|25
1647531530000|2022-03-17 15:38:50|33494.3|33474.3|33494.8|33474.8|33495.1|33475.1|33493.3|33473.3|18
1647531540000|2022-03-17 15:39:00|33498.7|33478.7|33496|33476|33499.5|33479.5|33489.4|33469.4|18
1647531550000|2022-03-17 15:39:10|33494.9|33474.9|33490.7|33470.7|33496.8|33476.8|33489.3|33469.3|24
1647531560000|2022-03-17 15:39:20|33490.5|33470.5|33490.9|33470.9|33493.4|33473.4|33488.6|33468.6|28
1647531570000|2022-03-17 15:39:30|33491.1|33471.1|33491.2|33471.2|33492.7|33472.7|33488.5|33468.5|22
1647531580000|2022-03-17 15:39:40|33490.8|33470.8|33487.8|33467.8|33491.4|33471.4|33485.7|33465.7|18
1647531590000|2022-03-17 15:39:50|33487.7|33467.7|33489|33469|33491|33471|33487.7|33467.7|19
1647531600000|2022-03-17 15:40:00|33489.7|33469.7|33481.8|33461.8|33489.7|33469.7|33478.4|33458.4|30
1647531610000|2022-03-17 15:40:10|33482.3|33462.3|33482.6|33462.6|33484.2|33464.2|33479.7|33459.7|27
1647531620000|2022-03-17 15:40:20|33482.5|33462.5|33482.4|33462.4|33485.1|33465.1|33481|33461|22
1647531630000|2022-03-17 15:40:30|33482.8|33462.8|33485.9|33465.9|33488.3|33468.3|33481.8|33461.8|22
1647531640000|2022-03-17 15:40:40|33487.6|33467.6|33486.4|33466.4|33488.1|33468.1|33485.6|33465.6|22
1647531650000|2022-03-17 15:40:50|33486.5|33466.5|33488.2|33468.2|33488.2|33468.2|33479.3|33459.3|27
1647531660000|2022-03-17 15:41:00|33478.7|33458.7|33485.1|33465.1|33490.4|33470.4|33478.7|33458.7|25
1647531670000|2022-03-17 15:41:10|33485.3|33465.3|33482.3|33462.3|33485.3|33465.3|33479.6|33459.6|20
1647531680000|2022-03-17 15:41:20|33483.2|33463.2|33481.9|33461.9|33484.2|33464.2|33481.9|33461.9|16
1647531690000|2022-03-17 15:41:30|33482.7|33462.7|33486.6|33466.6|33489.4|33469.4|33477.4|33457.4|30
1647531700000|2022-03-17 15:41:40|33489.3|33469.3|33486.7|33466.7|33489.3|33469.3|33484.8|33464.8|20
1647531710000|2022-03-17 15:41:50|33486.2|33466.2|33485.4|33465.4|33487.9|33467.9|33482.3|33462.3|18
1647531720000|2022-03-17 15:42:00|33486.2|33466.2|33483.8|33463.8|33486.7|33466.7|33481.7|33461.7|24
1647531730000|2022-03-17 15:42:10|33484.7|33464.7|33479.3|33459.3|33485.3|33465.3|33479.3|33459.3|20
1647531740000|2022-03-17 15:42:20|33480.5|33460.5|33480.2|33460.2|33483.8|33463.8|33478.4|33458.4|29
1647531750000|2022-03-17 15:42:30|33480.3|33460.3|33481.6|33461.6|33482.2|33462.2|33480.1|33460.1|18
1647531760000|2022-03-17 15:42:40|33481.2|33461.2|33480.6|33460.6|33481.2|33461.2|33478|33458|21
1647531770000|2022-03-17 15:42:50|33480|33460|33479.4|33459.4|33481.9|33461.9|33475.2|33455.2|28
1647531780000|2022-03-17 15:43:00|33479.1|33459.1|33483.7|33463.7|33485.3|33465.3|33476.2|33456.2|26
1647531790000|2022-03-17 15:43:10|33485.2|33465.2|33478|33458|33485.2|33465.2|33475.9|33455.9|27
1647531800000|2022-03-17 15:43:20|33478.8|33458.8|33473.4|33453.4|33481.6|33461.6|33468.6|33448.6|24
1647531810000|2022-03-17 15:43:30|33473.6|33453.6|33470|33450|33474.2|33454.2|33468.3|33448.3|35
1647531820000|2022-03-17 15:43:40|33469.7|33449.7|33471.6|33451.6|33472|33452|33467.1|33447.1|24
1647531830000|2022-03-17 15:43:50|33470.9|33450.9|33474.1|33454.1|33474.1|33454.1|33469.3|33449.3|14
1647531840000|2022-03-17 15:44:00|33474|33454|33470.3|33450.3|33474|33454|33466.9|33446.9|34
1647531850000|2022-03-17 15:44:10|33470.4|33450.4|33470.1|33450.1|33470.9|33450.9|33468.7|33448.7|21
1647531860000|2022-03-17 15:44:20|33469.6|33449.6|33473.1|33453.1|33477.1|33457.1|33468.8|33448.8|22
1647531870000|2022-03-17 15:44:30|33472.1|33452.1|33474.4|33454.4|33476.6|33456.6|33472.1|33452.1|21
1647531880000|2022-03-17 15:44:40|33473.5|33453.5|33471.3|33451.3|33475.2|33455.2|33468.6|33448.6|25
1647531890000|2022-03-17 15:44:50|33471.2|33451.2|33470.6|33450.6|33476|33456|33464.2|33444.2|27
1647531900000|2022-03-17 15:45:00|33469.3|33449.3|33466.2|33446.2|33469.3|33449.3|33463.6|33443.6|35
1647531910000|2022-03-17 15:45:10|33466|33446|33462.3|33442.3|33466.6|33446.6|33462.3|33442.3|25
1647531920000|2022-03-17 15:45:20|33462.6|33442.6|33464|33444|33464.7|33444.7|33462|33442|18
1647531930000|2022-03-17 15:45:30|33463.9|33443.9|33468.2|33448.2|33470.9|33450.9|33462.4|33442.4|26
1647531940000|2022-03-17 15:45:40|33470.9|33450.9|33468|33448|33470.9|33450.9|33463.5|33443.5|33
1647531950000|2022-03-17 15:45:50|33468.3|33448.3|33462.7|33442.7|33471.4|33451.4|33461.6|33441.6|32
1647531960000|2022-03-17 15:46:00|33463.7|33443.7|33460.9|33440.9|33466.6|33446.6|33460.4|33440.4|32
1647531970000|2022-03-17 15:46:10|33460.8|33440.8|33464.6|33444.6|33464.6|33444.6|33460.8|33440.8|27
1647531980000|2022-03-17 15:46:20|33464.8|33444.8|33463.3|33443.3|33465.3|33445.3|33461.5|33441.5|25
1647531990000|2022-03-17 15:46:30|33463.6|33443.6|33463.8|33443.8|33465.5|33445.5|33462.5|33442.5|28
1647532000000|2022-03-17 15:46:40|33464|33444|33460.9|33440.9|33464.2|33444.2|33460|33440|21
1647532010000|2022-03-17 15:46:50|33458.3|33438.3|33463.7|33443.7|33467.3|33447.3|33458.3|33438.3|32
1647532020000|2022-03-17 15:47:00|33464|33444|33461.7|33441.7|33467.5|33447.5|33460.4|33440.4|31
1647532030000|2022-03-17 15:47:10|33461.6|33441.6|33462.6|33442.6|33462.7|33442.7|33460.6|33440.6|27
1647532040000|2022-03-17 15:47:20|33462.3|33442.3|33462.2|33442.2|33462.9|33442.9|33462.2|33442.2|20
1647532050000|2022-03-17 15:47:30|33462.1|33442.1|33457.6|33437.6|33463.1|33443.1|33457.6|33437.6|24
1647532060000|2022-03-17 15:47:40|33458.8|33438.8|33462.3|33442.3|33465.3|33445.3|33457.3|33437.3|25
1647532070000|2022-03-17 15:47:50|33463.3|33443.3|33456.1|33436.1|33464.7|33444.7|33454.8|33434.8|25
1647532080000|2022-03-17 15:48:00|33458.5|33438.5|33464.4|33444.4|33465.3|33445.3|33456.4|33436.4|27
1647532090000|2022-03-17 15:48:10|33463.2|33443.2|33465.5|33445.5|33470.8|33450.8|33463.2|33443.2|27
1647532100000|2022-03-17 15:48:20|33471.2|33451.2|33471.1|33451.1|33474.4|33454.4|33463.5|33443.5|34
1647532110000|2022-03-17 15:48:30|33470.1|33450.1|33468.5|33448.5|33474.2|33454.2|33461.2|33441.2|31
1647532120000|2022-03-17 15:48:40|33469.3|33449.3|33466.8|33446.8|33470.8|33450.8|33463.9|33443.9|32
1647532130000|2022-03-17 15:48:50|33467.6|33447.6|33468.7|33448.7|33471.8|33451.8|33467.6|33447.6|23
1647532140000|2022-03-17 15:49:00|33469|33449|33467.3|33447.3|33473.6|33453.6|33467.3|33447.3|24
1647532150000|2022-03-17 15:49:10|33471.5|33451.5|33470.5|33450.5|33475.1|33455.1|33467.8|33447.8|32
1647532160000|2022-03-17 15:49:20|33470.9|33450.9|33475.4|33455.4|33476.5|33456.5|33469.3|33449.3|21
1647532170000|2022-03-17 15:49:30|33474.6|33454.6|33477.4|33457.4|33477.8|33457.8|33471.8|33451.8|25
1647532180000|2022-03-17 15:49:40|33473.8|33453.8|33474.5|33454.5|33476.9|33456.9|33473.3|33453.3|27
1647532190000|2022-03-17 15:49:50|33475|33455|33468.7|33448.7|33478.8|33458.8|33468.2|33448.2|21
1647532200000|2022-03-17 15:50:00|33469.4|33449.4|33474.1|33454.1|33474.1|33454.1|33469.4|33449.4|23
1647532210000|2022-03-17 15:50:10|33473.7|33453.7|33471.6|33451.6|33473.7|33453.7|33470.1|33450.1|20
1647532220000|2022-03-17 15:50:20|33471.5|33451.5|33474.9|33454.9|33475.4|33455.4|33471.4|33451.4|30
1647532230000|2022-03-17 15:50:30|33474.6|33454.6|33470|33450|33475.4|33455.4|33468.2|33448.2|24
1647532240000|2022-03-17 15:50:40|33470.6|33450.6|33471.4|33451.4|33473.4|33453.4|33467.4|33447.4|23
1647532250000|2022-03-17 15:50:50|33463.8|33443.8|33466.8|33446.8|33470.1|33450.1|33463.8|33443.8|27
1647532260000|2022-03-17 15:51:00|33466.9|33446.9|33469.6|33449.6|33469.6|33449.6|33466.9|33446.9|22
1647532270000|2022-03-17 15:51:10|33469.5|33449.5|33468.4|33448.4|33473.3|33453.3|33457|33437|26
1647532280000|2022-03-17 15:51:20|33470.3|33450.3|33468.1|33448.1|33470.3|33450.3|33466.2|33446.2|21
1647532290000|2022-03-17 15:51:30|33471.3|33451.3|33467.9|33447.9|33472.1|33452.1|33466.8|33446.8|18
1647532300000|2022-03-17 15:51:40|33468|33448|33464.8|33444.8|33468.9|33448.9|33464.8|33444.8|16
1647532310000|2022-03-17 15:51:50|33464.5|33444.5|33464.9|33444.9|33476.1|33456.1|33463.8|33443.8|29
1647532320000|2022-03-17 15:52:00|33467.6|33447.6|33468.8|33448.8|33470.2|33450.2|33464.8|33444.8|23
1647532330000|2022-03-17 15:52:10|33468.3|33448.3|33470|33450|33473.5|33453.5|33467|33447|22
1647532340000|2022-03-17 15:52:20|33470.5|33450.5|33467.5|33447.5|33470.5|33450.5|33458.5|33438.5|29
1647532350000|2022-03-17 15:52:30|33468.1|33448.1|33470.3|33450.3|33471.9|33451.9|33456.7|33436.7|22
1647532360000|2022-03-17 15:52:40|33465.2|33445.2|33463.3|33443.3|33469.5|33449.5|33461.2|33441.2|32
1647532370000|2022-03-17 15:52:50|33463.4|33443.4|33469|33449|33473.7|33453.7|33456.1|33436.1|30
1647532380000|2022-03-17 15:53:00|33462.6|33442.6|33469.8|33449.8|33471|33451|33461.9|33441.9|32
1647532390000|2022-03-17 15:53:10|33470.3|33450.3|33473.3|33453.3|33473.5|33453.5|33465|33445|24
1647532400000|2022-03-17 15:53:20|33474.5|33454.5|33470.4|33450.4|33474.5|33454.5|33467.6|33447.6|20
1647532410000|2022-03-17 15:53:30|33469.8|33449.8|33467.3|33447.3|33469.8|33449.8|33464.4|33444.4|23
1647532420000|2022-03-17 15:53:40|33466.5|33446.5|33472.1|33452.1|33476.5|33456.5|33461.1|33441.1|29
1647532430000|2022-03-17 15:53:50|33475|33455|33464.2|33444.2|33477.1|33457.1|33463.6|33443.6|32
1647532440000|2022-03-17 15:54:00|33463.5|33443.5|33466.3|33446.3|33467|33447|33463.2|33443.2|26
1647532450000|2022-03-17 15:54:10|33466.7|33446.7|33463.7|33443.7|33466.7|33446.7|33463.7|33443.7|25
1647532460000|2022-03-17 15:54:20|33463.9|33443.9|33461.7|33441.7|33464.3|33444.3|33461.6|33441.6|28
1647532470000|2022-03-17 15:54:30|33461.6|33441.6|33460.6|33440.6|33461.6|33441.6|33459.5|33439.5|22
1647532480000|2022-03-17 15:54:40|33460.9|33440.9|33463.6|33443.6|33463.6|33443.6|33459.9|33439.9|28
1647532490000|2022-03-17 15:54:50|33462.9|33442.9|33461.8|33441.8|33464.1|33444.1|33461.5|33441.5|28
1647532500000|2022-03-17 15:55:00|33461.7|33441.7|33460.8|33440.8|33462.3|33442.3|33460.2|33440.2|22
1647532510000|2022-03-17 15:55:10|33460.4|33440.4|33459.6|33439.6|33462.7|33442.7|33456.2|33436.2|30
1647532520000|2022-03-17 15:55:20|33459.1|33439.1|33458.5|33438.5|33461.1|33441.1|33456.8|33436.8|25
1647532530000|2022-03-17 15:55:30|33458.4|33438.4|33452.9|33432.9|33460.9|33440.9|33449.8|33429.8|32
1647532540000|2022-03-17 15:55:40|33453.5|33433.5|33443.3|33423.3|33453.5|33433.5|33443.3|33423.3|38
1647532550000|2022-03-17 15:55:50|33444.5|33424.5|33438.9|33418.9|33446.8|33426.8|33438.9|33418.9|38
1647532560000|2022-03-17 15:56:00|33438.5|33418.5|33432.1|33412.1|33439|33419|33426.2|33406.2|40
1647532570000|2022-03-17 15:56:10|33431.9|33411.9|33436.5|33416.5|33437.5|33417.5|33431.4|33411.4|36
1647532580000|2022-03-17 15:56:20|33435.6|33415.6|33442.2|33422.2|33442.2|33422.2|33435.1|33415.1|34
1647532590000|2022-03-17 15:56:30|33442.6|33422.6|33442.8|33422.8|33444.9|33424.9|33439|33419|36
1647532600000|2022-03-17 15:56:40|33443.7|33423.7|33444.2|33424.2|33449.1|33429.1|33442.6|33422.6|36
1647532610000|2022-03-17 15:56:50|33445.5|33425.5|33449.4|33429.4|33451.9|33431.9|33445|33425|34
1647532620000|2022-03-17 15:57:00|33449|33429|33444.7|33424.7|33449.8|33429.8|33444.7|33424.7|34
1647532630000|2022-03-17 15:57:10|33444.9|33424.9|33443.2|33423.2|33446.4|33426.4|33438.6|33418.6|38
1647532640000|2022-03-17 15:57:20|33444.7|33424.7|33441.7|33421.7|33445.8|33425.8|33437.1|33417.1|30
1647532650000|2022-03-17 15:57:30|33440.4|33420.4|33438.4|33418.4|33441.5|33421.5|33437.9|33417.9|35
1647532660000|2022-03-17 15:57:40|33438.2|33418.2|33439.8|33419.8|33440.2|33420.2|33436.5|33416.5|31
1647532670000|2022-03-17 15:57:50|33440|33420|33438.6|33418.6|33440.1|33420.1|33429.7|33409.7|28
1647532680000|2022-03-17 15:58:00|33438.5|33418.5|33434.5|33414.5|33439.9|33419.9|33434.2|33414.2|29
1647532690000|2022-03-17 15:58:10|33434.4|33414.4|33433.9|33413.9|33435.8|33415.8|33433.5|33413.5|29
1647532700000|2022-03-17 15:58:20|33433.5|33413.5|33434.4|33414.4|33437.7|33417.7|33432.6|33412.6|34
1647532710000|2022-03-17 15:58:30|33434.9|33414.9|33433.7|33413.7|33435.9|33415.9|33432.2|33412.2|37
1647532720000|2022-03-17 15:58:40|33433|33413|33433.3|33413.3|33435.7|33415.7|33433|33413|35
1647532730000|2022-03-17 15:58:50|33433.4|33413.4|33432.4|33412.4|33433.4|33413.4|33431.3|33411.3|28
1647532740000|2022-03-17 15:59:00|33432|33412|33439.8|33419.8|33440.9|33420.9|33431.5|33411.5|30
1647532750000|2022-03-17 15:59:10|33440.2|33420.2|33427.4|33407.4|33441.8|33421.8|33423.4|33403.4|36
1647532760000|2022-03-17 15:59:20|33426.7|33406.7|33430.5|33410.5|33430.5|33410.5|33423.8|33403.8|37
1647532770000|2022-03-17 15:59:30|33430.4|33410.4|33438.3|33418.3|33438.3|33418.3|33429.1|33409.1|37
1647532780000|2022-03-17 15:59:40|33438.1|33418.1|33431.5|33411.5|33438.1|33418.1|33431|33411|29
1647532790000|2022-03-17 15:59:50|33433.4|33413.4|33435.2|33415.2|33435.5|33415.5|33431.5|33411.5|33
1647532800000|2022-03-17 16:00:00|33437.6|33417.6|33441.3|33421.3|33447.9|33427.9|33436.3|33416.3|38
1647532810000|2022-03-17 16:00:10|33443.5|33423.5|33443.9|33423.9|33445.1|33425.1|33441.2|33421.2|35
1647532820000|2022-03-17 16:00:20|33444.3|33424.3|33446.3|33426.3|33446.9|33426.9|33441.8|33421.8|33
1647532830000|2022-03-17 16:00:30|33446.2|33426.2|33444.3|33424.3|33446.5|33426.5|33440.5|33420.5|35
1647532840000|2022-03-17 16:00:40|33444.1|33424.1|33444.9|33424.9|33446|33426|33442.6|33422.6|33
1647532850000|2022-03-17 16:00:50|33444.3|33424.3|33444.9|33424.9|33447.2|33427.2|33440.9|33420.9|31
1647532860000|2022-03-17 16:01:00|33445|33425|33437|33417|33446.1|33426.1|33435.1|33415.1|36
1647532870000|2022-03-17 16:01:10|33436.1|33416.1|33450.9|33430.9|33450.9|33430.9|33436.1|33416.1|39
1647532880000|2022-03-17 16:01:20|33447.7|33427.7|33452.2|33432.2|33452.7|33432.7|33445.4|33425.4|35
1647532890000|2022-03-17 16:01:30|33452.4|33432.4|33453.8|33433.8|33459.7|33439.7|33451|33431|27
1647532900000|2022-03-17 16:01:40|33460.2|33440.2|33463.6|33443.6|33464.7|33444.7|33451|33431|36
1647532910000|2022-03-17 16:01:50|33462.4|33442.4|33467.1|33447.1|33468|33448|33461.9|33441.9|33
1647532920000|2022-03-17 16:02:00|33468.5|33448.5|33466.8|33446.8|33470.4|33450.4|33465.8|33445.8|33
1647532930000|2022-03-17 16:02:10|33466|33446|33458.8|33438.8|33468.1|33448.1|33455.4|33435.4|36
1647532940000|2022-03-17 16:02:20|33458.2|33438.2|33458.2|33438.2|33462|33442|33456.9|33436.9|36
1647532950000|2022-03-17 16:02:30|33457.9|33437.9|33475.7|33455.7|33481.8|33461.8|33457.9|33437.9|36
1647532960000|2022-03-17 16:02:40|33476.4|33456.4|33478.8|33458.8|33480.1|33460.1|33469.8|33449.8|37
1647532970000|2022-03-17 16:02:50|33477.9|33457.9|33470.1|33450.1|33481.7|33461.7|33470.1|33450.1|33
1647532980000|2022-03-17 16:03:00|33476.7|33456.7|33474.3|33454.3|33477.9|33457.9|33472.2|33452.2|24
1647532990000|2022-03-17 16:03:10|33474.8|33454.8|33473.9|33453.9|33475.5|33455.5|33472.5|33452.5|24
1647533000000|2022-03-17 16:03:20|33473.6|33453.6|33470.2|33450.2|33473.7|33453.7|33466.5|33446.5|32
1647533010000|2022-03-17 16:03:30|33469.1|33449.1|33467.5|33447.5|33472.4|33452.4|33467.5|33447.5|24
1647533020000|2022-03-17 16:03:40|33467.1|33447.1|33449.8|33429.8|33467.3|33447.3|33449.8|33429.8|31
1647533030000|2022-03-17 16:03:50|33450.2|33430.2|33445.9|33425.9|33450.6|33430.6|33444.8|33424.8|30
1647533040000|2022-03-17 16:04:00|33446.7|33426.7|33426.8|33406.8|33446.7|33426.7|33424.9|33404.9|31
1647533050000|2022-03-17 16:04:10|33426.2|33406.2|33433|33413|33436.6|33416.6|33425|33405|28
1647533060000|2022-03-17 16:04:20|33433.4|33413.4|33435.9|33415.9|33438.1|33418.1|33433|33413|30
1647533070000|2022-03-17 16:04:30|33434.6|33414.6|33436.1|33416.1|33436.1|33416.1|33434.3|33414.3|17
1647533080000|2022-03-17 16:04:40|33440.8|33420.8|33436.6|33416.6|33441.3|33421.3|33433.6|33413.6|28
1647533090000|2022-03-17 16:04:50|33436.2|33416.2|33437.8|33417.8|33438.3|33418.3|33436|33416|27
1647533100000|2022-03-17 16:05:00|33437.4|33417.4|33441.3|33421.3|33444.4|33424.4|33437.4|33417.4|20
1647533110000|2022-03-17 16:05:10|33438.3|33418.3|33438.2|33418.2|33445.1|33425.1|33438.2|33418.2|21
1647533120000|2022-03-17 16:05:20|33438.7|33418.7|33434.1|33414.1|33439.9|33419.9|33433.1|33413.1|23
1647533130000|2022-03-17 16:05:30|33433.7|33413.7|33435|33415|33436.8|33416.8|33432.3|33412.3|24
1647533140000|2022-03-17 16:05:40|33434.8|33414.8|33434.1|33414.1|33435.7|33415.7|33433.5|33413.5|19
1647533150000|2022-03-17 16:05:50|33435|33415|33435.6|33415.6|33438.9|33418.9|33434.6|33414.6|21
1647533160000|2022-03-17 16:06:00|33435.5|33415.5|33434.7|33414.7|33436|33416|33434.7|33414.7|18
1647533170000|2022-03-17 16:06:10|33435.4|33415.4|33434.2|33414.2|33437.8|33417.8|33433.5|33413.5|26
1647533180000|2022-03-17 16:06:20|33433.6|33413.6|33433.7|33413.7|33434.2|33414.2|33432.4|33412.4|21
1647533190000|2022-03-17 16:06:30|33433.6|33413.6|33436.9|33416.9|33439.3|33419.3|33433.6|33413.6|17
1647533200000|2022-03-17 16:06:40|33437|33417|33437.3|33417.3|33440.6|33420.6|33437|33417|20
1647533210000|2022-03-17 16:06:50|33437.6|33417.6|33436.5|33416.5|33437.6|33417.6|33435.9|33415.9|15
1647533220000|2022-03-17 16:07:00|33436.8|33416.8|33434|33414|33436.8|33416.8|33433.6|33413.6|11
1647533230000|2022-03-17 16:07:10|33433.9|33413.9|33433|33413|33441.1|33421.1|33432.6|33412.6|18
1647533240000|2022-03-17 16:07:20|33433.2|33413.2|33432.9|33412.9|33434.1|33414.1|33432.9|33412.9|11
1647533250000|2022-03-17 16:07:30|33433|33413|33435.1|33415.1|33436.6|33416.6|33431.7|33411.7|17
1647533260000|2022-03-17 16:07:40|33434.4|33414.4|33428.4|33408.4|33434.4|33414.4|33428.4|33408.4|19
1647533270000|2022-03-17 16:07:50|33428.5|33408.5|33421.3|33401.3|33429|33409|33420.8|33400.8|21
1647533280000|2022-03-17 16:08:00|33421.4|33401.4|33415|33395|33424.6|33404.6|33415|33395|37
1647533290000|2022-03-17 16:08:10|33414.6|33394.6|33414.9|33394.9|33415.5|33395.5|33413.1|33393.1|25
1647533300000|2022-03-17 16:08:20|33414.8|33394.8|33412|33392|33415.1|33395.1|33411.9|33391.9|17
1647533310000|2022-03-17 16:08:30|33412.3|33392.3|33414.9|33394.9|33414.9|33394.9|33407.4|33387.4|24
1647533320000|2022-03-17 16:08:40|33414.6|33394.6|33419.3|33399.3|33421.5|33401.5|33410.7|33390.7|26
1647533330000|2022-03-17 16:08:50|33421.8|33401.8|33419.4|33399.4|33421.8|33401.8|33417.9|33397.9|21
1647533340000|2022-03-17 16:09:00|33419.5|33399.5|33419.7|33399.7|33422.2|33402.2|33418.1|33398.1|21
1647533350000|2022-03-17 16:09:10|33420.5|33400.5|33418.3|33398.3|33420.5|33400.5|33418.3|33398.3|16
1647533360000|2022-03-17 16:09:20|33418.5|33398.5|33426.2|33406.2|33426.2|33406.2|33418.3|33398.3|26
1647533370000|2022-03-17 16:09:30|33425.4|33405.4|33425.9|33405.9|33426.9|33406.9|33422.6|33402.6|24
1647533380000|2022-03-17 16:09:40|33426.9|33406.9|33424.6|33404.6|33427|33407|33424.6|33404.6|25
1647533390000|2022-03-17 16:09:50|33425.7|33405.7|33427.4|33407.4|33430.8|33410.8|33425.5|33405.5|19
1647533400000|2022-03-17 16:10:00|33427.1|33407.1|33428.5|33408.5|33428.8|33408.8|33427.1|33407.1|21
1647533410000|2022-03-17 16:10:10|33426.8|33406.8|33433.5|33413.5|33435.1|33415.1|33426.8|33406.8|22
1647533420000|2022-03-17 16:10:20|33433.7|33413.7|33432.3|33412.3|33434|33414|33432.3|33412.3|18
1647533430000|2022-03-17 16:10:30|33435.9|33415.9|33433.3|33413.3|33436.1|33416.1|33433.3|33413.3|14
1647533440000|2022-03-17 16:10:40|33433.4|33413.4|33430.4|33410.4|33436.8|33416.8|33430.4|33410.4|22
1647533450000|2022-03-17 16:10:50|33430.7|33410.7|33432.8|33412.8|33432.8|33412.8|33429.8|33409.8|20
1647533460000|2022-03-17 16:11:00|33432.7|33412.7|33434.3|33414.3|33439|33419|33432.4|33412.4|17
1647533470000|2022-03-17 16:11:10|33434.1|33414.1|33433.7|33413.7|33434.5|33414.5|33433.7|33413.7|12
1647533480000|2022-03-17 16:11:20|33434.1|33414.1|33434|33414|33436.6|33416.6|33433.4|33413.4|23
1647533490000|2022-03-17 16:11:30|33433.6|33413.6|33433.5|33413.5|33434.1|33414.1|33432.5|33412.5|15
1647533500000|2022-03-17 16:11:40|33433.4|33413.4|33433.4|33413.4|33438.4|33418.4|33433.4|33413.4|19
1647533510000|2022-03-17 16:11:50|33434|33414|33438.6|33418.6|33439.4|33419.4|33433.9|33413.9|18
1647533520000|2022-03-17 16:12:00|33438.5|33418.5|33436.5|33416.5|33438.5|33418.5|33435.1|33415.1|24
1647533530000|2022-03-17 16:12:10|33436.2|33416.2|33434.7|33414.7|33439.1|33419.1|33434.5|33414.5|21
1647533540000|2022-03-17 16:12:20|33434.3|33414.3|33433.6|33413.6|33434.5|33414.5|33432.9|33412.9|27
1647533550000|2022-03-17 16:12:30|33433.5|33413.5|33434.5|33414.5|33434.5|33414.5|33433.2|33413.2|17
1647533560000|2022-03-17 16:12:40|33431.8|33411.8|33432|33412|33434.7|33414.7|33429.5|33409.5|24
1647533570000|2022-03-17 16:12:50|33431.2|33411.2|33431.3|33411.3|33431.9|33411.9|33429.8|33409.8|19
1647533580000|2022-03-17 16:13:00|33431|33411|33435.1|33415.1|33435.4|33415.4|33430.8|33410.8|19
1647533590000|2022-03-17 16:13:10|33433.7|33413.7|33443|33423|33445.2|33425.2|33430.4|33410.4|25
1647533600000|2022-03-17 16:13:20|33445.3|33425.3|33436.6|33416.6|33453.3|33433.3|33436.4|33416.4|27
1647533610000|2022-03-17 16:13:30|33439.4|33419.4|33437.7|33417.7|33439.9|33419.9|33435.7|33415.7|20
1647533620000|2022-03-17 16:13:40|33437.8|33417.8|33438.2|33418.2|33438.2|33418.2|33437.3|33417.3|15
1647533630000|2022-03-17 16:13:50|33437.7|33417.7|33441.7|33421.7|33442|33422|33437.7|33417.7|16
1647533640000|2022-03-17 16:14:00|33442|33422|33440.8|33420.8|33444.7|33424.7|33440.8|33420.8|25
1647533650000|2022-03-17 16:14:10|33441.8|33421.8|33446.2|33426.2|33446.2|33426.2|33441.5|33421.5|22
1647533660000|2022-03-17 16:14:20|33446.4|33426.4|33444.8|33424.8|33446.4|33426.4|33444.5|33424.5|19
1647533670000|2022-03-17 16:14:30|33444.9|33424.9|33443.2|33423.2|33444.9|33424.9|33442.7|33422.7|21
1647533680000|2022-03-17 16:14:40|33443|33423|33439.1|33419.1|33443|33423|33439.1|33419.1|21
1647533690000|2022-03-17 16:14:50|33439.6|33419.6|33440|33420|33440.9|33420.9|33439.4|33419.4|15
1647533700000|2022-03-17 16:15:00|33440.1|33420.1|33435.6|33415.6|33440.1|33420.1|33434.9|33414.9|27
1647533710000|2022-03-17 16:15:10|33435.1|33415.1|33434.4|33414.4|33435.4|33415.4|33434.3|33414.3|18
1647533720000|2022-03-17 16:15:20|33434.8|33414.8|33435.5|33415.5|33435.9|33415.9|33434.6|33414.6|14
1647533730000|2022-03-17 16:15:30|33435.3|33415.3|33434.7|33414.7|33435.5|33415.5|33433.5|33413.5|16
1647533740000|2022-03-17 16:15:40|33434.1|33414.1|33432.3|33412.3|33434.8|33414.8|33432.1|33412.1|17
1647533750000|2022-03-17 16:15:50|33433.3|33413.3|33432|33412|33434.4|33414.4|33432|33412|22
1647533760000|2022-03-17 16:16:00|33432.3|33412.3|33433.2|33413.2|33433.9|33413.9|33432.1|33412.1|24
1647533770000|2022-03-17 16:16:10|33432.9|33412.9|33433.8|33413.8|33433.8|33413.8|33432.4|33412.4|16
1647533780000|2022-03-17 16:16:20|33433.5|33413.5|33432.6|33412.6|33434.1|33414.1|33432.6|33412.6|13
1647533790000|2022-03-17 16:16:30|33432.5|33412.5|33431.6|33411.6|33433|33413|33431.6|33411.6|11
1647533800000|2022-03-17 16:16:40|33431.7|33411.7|33432.7|33412.7|33433.1|33413.1|33431.2|33411.2|11
1647533810000|2022-03-17 16:16:50|33433|33413|33431.6|33411.6|33433|33413|33431|33411|18
1647533820000|2022-03-17 16:17:00|33433.2|33413.2|33429.4|33409.4|33433.5|33413.5|33429.4|33409.4|19
1647533830000|2022-03-17 16:17:10|33429.1|33409.1|33426.6|33406.6|33429.1|33409.1|33426.4|33406.4|21
1647533840000|2022-03-17 16:17:20|33426.7|33406.7|33427.6|33407.6|33427.9|33407.9|33425.9|33405.9|17
1647533850000|2022-03-17 16:17:30|33427.3|33407.3|33427.8|33407.8|33427.8|33407.8|33427.2|33407.2|15
1647533860000|2022-03-17 16:17:40|33426.6|33406.6|33428.8|33408.8|33429.4|33409.4|33426.6|33406.6|13
1647533870000|2022-03-17 16:17:50|33428.6|33408.6|33427.8|33407.8|33429.4|33409.4|33427.8|33407.8|15
1647533880000|2022-03-17 16:18:00|33427.4|33407.4|33425.8|33405.8|33427.4|33407.4|33425.8|33405.8|20
1647533890000|2022-03-17 16:18:10|33426.1|33406.1|33429.3|33409.3|33431.7|33411.7|33426.1|33406.1|20
1647533900000|2022-03-17 16:18:20|33429.5|33409.5|33429.6|33409.6|33430|33410|33429.1|33409.1|12
1647533910000|2022-03-17 16:18:30|33429.8|33409.8|33430.3|33410.3|33430.5|33410.5|33429|33409|13
1647533920000|2022-03-17 16:18:40|33430.1|33410.1|33426.6|33406.6|33430.4|33410.4|33425.7|33405.7|15
1647533930000|2022-03-17 16:18:50|33426.8|33406.8|33428.9|33408.9|33432.2|33412.2|33426.8|33406.8|27
1647533940000|2022-03-17 16:19:00|33428.1|33408.1|33429.3|33409.3|33432.5|33412.5|33427.6|33407.6|18
1647533950000|2022-03-17 16:19:10|33429.9|33409.9|33429.2|33409.2|33430.1|33410.1|33428.9|33408.9|16
1647533960000|2022-03-17 16:19:20|33429.3|33409.3|33427.9|33407.9|33429.6|33409.6|33427.6|33407.6|21
1647533970000|2022-03-17 16:19:30|33427.6|33407.6|33429.3|33409.3|33432.5|33412.5|33426.8|33406.8|17
1647533980000|2022-03-17 16:19:40|33428.9|33408.9|33429.3|33409.3|33429.4|33409.4|33428.5|33408.5|14
1647533990000|2022-03-17 16:19:50|33429.5|33409.5|33425.3|33405.3|33432.6|33412.6|33425.3|33405.3|18
1647534000000|2022-03-17 16:20:00|33425|33405|33427.7|33407.7|33429.6|33409.6|33425|33405|28
1647534010000|2022-03-17 16:20:10|33428.8|33408.8|33429.6|33409.6|33430|33410|33422.8|33402.8|29
1647534020000|2022-03-17 16:20:20|33431.4|33411.4|33429.9|33409.9|33431.4|33411.4|33427.8|33407.8|25
1647534030000|2022-03-17 16:20:30|33429|33409|33429|33409|33429.5|33409.5|33428.1|33408.1|17
1647534040000|2022-03-17 16:20:40|33429.3|33409.3|33428.9|33408.9|33429.3|33409.3|33428.2|33408.2|12
1647534050000|2022-03-17 16:20:50|33428.4|33408.4|33429.8|33409.8|33431.2|33411.2|33428.4|33408.4|14
1647534060000|2022-03-17 16:21:00|33429.9|33409.9|33429.1|33409.1|33431.3|33411.3|33428.4|33408.4|26
1647534070000|2022-03-17 16:21:10|33428.8|33408.8|33426.5|33406.5|33432.3|33412.3|33425.5|33405.5|32
1647534080000|2022-03-17 16:21:20|33428|33408|33427.5|33407.5|33429.3|33409.3|33426.8|33406.8|22
1647534090000|2022-03-17 16:21:30|33427|33407|33425|33405|33428|33408|33425|33405|18
1647534100000|2022-03-17 16:21:40|33425.3|33405.3|33426.3|33406.3|33426.3|33406.3|33425|33405|19
1647534110000|2022-03-17 16:21:50|33426.2|33406.2|33426.1|33406.1|33434.6|33414.6|33424.3|33404.3|26
1647534120000|2022-03-17 16:22:00|33426.9|33406.9|33435.3|33415.3|33445.8|33425.8|33424.8|33404.8|28
1647534130000|2022-03-17 16:22:10|33435.9|33415.9|33423.9|33403.9|33438.7|33418.7|33423.9|33403.9|28
1647534140000|2022-03-17 16:22:20|33426.9|33406.9|33425.6|33405.6|33427.7|33407.7|33424.2|33404.2|28
1647534150000|2022-03-17 16:22:30|33424.6|33404.6|33429.2|33409.2|33431.6|33411.6|33424.6|33404.6|23
1647534160000|2022-03-17 16:22:40|33428.8|33408.8|33426|33406|33428.8|33408.8|33426|33406|19
1647534170000|2022-03-17 16:22:50|33426.6|33406.6|33427.1|33407.1|33429.7|33409.7|33426.1|33406.1|17
1647534180000|2022-03-17 16:23:00|33427.5|33407.5|33431|33411|33433.4|33413.4|33426.7|33406.7|25
1647534190000|2022-03-17 16:23:10|33431.1|33411.1|33430.1|33410.1|33431.2|33411.2|33428.5|33408.5|28
1647534200000|2022-03-17 16:23:20|33429.6|33409.6|33431.9|33411.9|33433.7|33413.7|33429.2|33409.2|20
1647534210000|2022-03-17 16:23:30|33431.7|33411.7|33430.3|33410.3|33431.7|33411.7|33429.3|33409.3|14
1647534220000|2022-03-17 16:23:40|33430.5|33410.5|33427.2|33407.2|33430.9|33410.9|33424|33404|23
1647534230000|2022-03-17 16:23:50|33427.3|33407.3|33427.4|33407.4|33428|33408|33426.1|33406.1|21
1647534240000|2022-03-17 16:24:00|33427|33407|33429.1|33409.1|33430.7|33410.7|33427|33407|19
1647534250000|2022-03-17 16:24:10|33431.4|33411.4|33442.5|33422.5|33442.5|33422.5|33429.4|33409.4|17
1647534260000|2022-03-17 16:24:20|33444.5|33424.5|33441.3|33421.3|33444.5|33424.5|33434.8|33414.8|31
1647534270000|2022-03-17 16:24:30|33441.6|33421.6|33441.5|33421.5|33441.7|33421.7|33440.2|33420.2|25
1647534280000|2022-03-17 16:24:40|33441.6|33421.6|33440.3|33420.3|33441.6|33421.6|33440.2|33420.2|15
1647534290000|2022-03-17 16:24:50|33440.2|33420.2|33442.6|33422.6|33444.7|33424.7|33438.5|33418.5|19
1647534300000|2022-03-17 16:25:00|33441.8|33421.8|33431.4|33411.4|33444.1|33424.1|33427.1|33407.1|26
1647534310000|2022-03-17 16:25:10|33431.8|33411.8|33425.7|33405.7|33434.9|33414.9|33424.4|33404.4|26
1647534320000|2022-03-17 16:25:20|33425.8|33405.8|33428.1|33408.1|33429.9|33409.9|33425.5|33405.5|20
1647534330000|2022-03-17 16:25:30|33427.9|33407.9|33427.1|33407.1|33428.4|33408.4|33426.9|33406.9|14
1647534340000|2022-03-17 16:25:40|33425.8|33405.8|33427.9|33407.9|33430|33410|33425.8|33405.8|17
1647534350000|2022-03-17 16:25:50|33428|33408|33427.1|33407.1|33428.3|33408.3|33426.8|33406.8|16
1647534360000|2022-03-17 16:26:00|33427.3|33407.3|33427.3|33407.3|33430.9|33410.9|33426.2|33406.2|19
1647534370000|2022-03-17 16:26:10|33427.2|33407.2|33429.6|33409.6|33429.6|33409.6|33424.3|33404.3|13
1647534380000|2022-03-17 16:26:20|33430.1|33410.1|33429.7|33409.7|33432|33412|33429|33409|26
1647534390000|2022-03-17 16:26:30|33430|33410|33428.8|33408.8|33430|33410|33428.6|33408.6|18
1647534400000|2022-03-17 16:26:40|33428.9|33408.9|33428.2|33408.2|33429.4|33409.4|33428.2|33408.2|10
1647534410000|2022-03-17 16:26:50|33428.3|33408.3|33428.5|33408.5|33432.2|33412.2|33427.6|33407.6|18
1647534420000|2022-03-17 16:27:00|33427.3|33407.3|33427.2|33407.2|33429.5|33409.5|33427.2|33407.2|16
1647534430000|2022-03-17 16:27:10|33427.3|33407.3|33428.3|33408.3|33428.7|33408.7|33426.9|33406.9|15
1647534440000|2022-03-17 16:27:20|33427.9|33407.9|33429.5|33409.5|33432.7|33412.7|33426.5|33406.5|12
1647534450000|2022-03-17 16:27:30|33429.2|33409.2|33430.7|33410.7|33431.1|33411.1|33428.5|33408.5|17
1647534460000|2022-03-17 16:27:40|33431|33411|33429|33409|33431|33411|33429|33409|19
1647534470000|2022-03-17 16:27:50|33429.1|33409.1|33427.6|33407.6|33429.1|33409.1|33426.6|33406.6|17
1647534480000|2022-03-17 16:28:00|33427.7|33407.7|33430.5|33410.5|33435.6|33415.6|33427|33407|22
1647534490000|2022-03-17 16:28:10|33431.5|33411.5|33426.4|33406.4|33431.5|33411.5|33426.4|33406.4|18
1647534500000|2022-03-17 16:28:20|33426.6|33406.6|33431.9|33411.9|33431.9|33411.9|33426.3|33406.3|16
1647534510000|2022-03-17 16:28:30|33430.3|33410.3|33428.2|33408.2|33431.3|33411.3|33428.1|33408.1|20
1647534520000|2022-03-17 16:28:40|33428.5|33408.5|33432.7|33412.7|33432.7|33412.7|33427.2|33407.2|13
1647534530000|2022-03-17 16:28:50|33428.7|33408.7|33427|33407|33429.2|33409.2|33427|33407|21
1647534540000|2022-03-17 16:29:00|33435.2|33415.2|33427.6|33407.6|33435.2|33415.2|33426.7|33406.7|24
1647534550000|2022-03-17 16:29:10|33427.8|33407.8|33430.7|33410.7|33430.7|33410.7|33426.4|33406.4|19
1647534560000|2022-03-17 16:29:20|33429.8|33409.8|33428.9|33408.9|33430.2|33410.2|33428.1|33408.1|19
1647534570000|2022-03-17 16:29:30|33428.8|33408.8|33429.2|33409.2|33429.5|33409.5|33427.6|33407.6|19
1647534580000|2022-03-17 16:29:40|33428.9|33408.9|33426.8|33406.8|33429.1|33409.1|33426.7|33406.7|17
1647534590000|2022-03-17 16:29:50|33427.2|33407.2|33428.4|33408.4|33430.8|33410.8|33426.5|33406.5|19
1647534600000|2022-03-17 16:30:00|33429.4|33409.4|33425.5|33405.5|33429.5|33409.5|33425.2|33405.2|27
1647534610000|2022-03-17 16:30:10|33426|33406|33427.7|33407.7|33427.9|33407.9|33425.8|33405.8|21
1647534620000|2022-03-17 16:30:20|33427.6|33407.6|33426.9|33406.9|33427.9|33407.9|33426.5|33406.5|20
1647534630000|2022-03-17 16:30:30|33427.2|33407.2|33427.7|33407.7|33427.9|33407.9|33426.7|33406.7|22
1647534640000|2022-03-17 16:30:40|33428|33408|33429.3|33409.3|33433|33413|33426.6|33406.6|23
1647534650000|2022-03-17 16:30:50|33428.2|33408.2|33426.7|33406.7|33429.5|33409.5|33426.4|33406.4|23
1647534660000|2022-03-17 16:31:00|33427.2|33407.2|33426.8|33406.8|33428.7|33408.7|33426.2|33406.2|25
1647534670000|2022-03-17 16:31:10|33425.9|33405.9|33427.7|33407.7|33428.7|33408.7|33425.9|33405.9|15
1647534680000|2022-03-17 16:31:20|33427.3|33407.3|33430.9|33410.9|33431.1|33411.1|33427.3|33407.3|17
1647534690000|2022-03-17 16:31:30|33430.8|33410.8|33431.9|33411.9|33431.9|33411.9|33428.5|33408.5|20
1647534700000|2022-03-17 16:31:40|33430.5|33410.5|33432.4|33412.4|33432.7|33412.7|33430.5|33410.5|14
1647534710000|2022-03-17 16:31:50|33431.8|33411.8|33432.5|33412.5|33434.1|33414.1|33430.4|33410.4|15
1647534720000|2022-03-17 16:32:00|33432.8|33412.8|33431.7|33411.7|33433.3|33413.3|33431.6|33411.6|22
1647534730000|2022-03-17 16:32:10|33432|33412|33432.6|33412.6|33433.3|33413.3|33431.7|33411.7|16
1647534740000|2022-03-17 16:32:20|33432.1|33412.1|33433.8|33413.8|33435.4|33415.4|33430.9|33410.9|21
1647534750000|2022-03-17 16:32:30|33434.5|33414.5|33433.2|33413.2|33435.7|33415.7|33431.9|33411.9|20
1647534760000|2022-03-17 16:32:40|33432|33412|33431.7|33411.7|33432.8|33412.8|33431.4|33411.4|8
1647534770000|2022-03-17 16:32:50|33432.1|33412.1|33432.2|33412.2|33434.6|33414.6|33430.8|33410.8|28
1647534780000|2022-03-17 16:33:00|33431.6|33411.6|33434|33414|33434.8|33414.8|33431.6|33411.6|25
1647534790000|2022-03-17 16:33:10|33433.9|33413.9|33432.8|33412.8|33435.7|33415.7|33432.3|33412.3|23
1647534800000|2022-03-17 16:33:20|33432.6|33412.6|33431.1|33411.1|33436.8|33416.8|33429.2|33409.2|25
1647534810000|2022-03-17 16:33:30|33431.9|33411.9|33434.8|33414.8|33434.8|33414.8|33431.9|33411.9|18
1647534820000|2022-03-17 16:33:40|33433.7|33413.7|33436.7|33416.7|33439.3|33419.3|33433.4|33413.4|18
1647534830000|2022-03-17 16:33:50|33435.5|33415.5|33435.5|33415.5|33437.7|33417.7|33434.8|33414.8|27
1647534840000|2022-03-17 16:34:00|33435.4|33415.4|33434.3|33414.3|33435.9|33415.9|33433.9|33413.9|24
1647534850000|2022-03-17 16:34:10|33434.4|33414.4|33427.1|33407.1|33437.2|33417.2|33427.1|33407.1|26
1647534860000|2022-03-17 16:34:20|33430.3|33410.3|33430.2|33410.2|33431.9|33411.9|33428.4|33408.4|28
1647534870000|2022-03-17 16:34:30|33430.4|33410.4|33430.5|33410.5|33431.8|33411.8|33430.4|33410.4|21
1647534880000|2022-03-17 16:34:40|33430.2|33410.2|33428|33408|33431.6|33411.6|33428|33408|17
1647534890000|2022-03-17 16:34:50|33428.1|33408.1|33423.1|33403.1|33434.4|33414.4|33421.8|33401.8|30
1647534900000|2022-03-17 16:35:00|33423|33403|33429.8|33409.8|33432.9|33412.9|33422.2|33402.2|30
1647534910000|2022-03-17 16:35:10|33429.1|33409.1|33430.2|33410.2|33436.5|33416.5|33429.1|33409.1|20
1647534920000|2022-03-17 16:35:20|33429.7|33409.7|33429.1|33409.1|33430.1|33410.1|33428.3|33408.3|16
1647534930000|2022-03-17 16:35:30|33429.3|33409.3|33428.2|33408.2|33429.3|33409.3|33425.4|33405.4|17
1647534940000|2022-03-17 16:35:40|33428.1|33408.1|33432.3|33412.3|33432.4|33412.4|33427.6|33407.6|20
1647534950000|2022-03-17 16:35:50|33432.5|33412.5|33431|33411|33436.1|33416.1|33427.7|33407.7|23
1647534960000|2022-03-17 16:36:00|33430.6|33410.6|33426.6|33406.6|33431.4|33411.4|33426.1|33406.1|18
1647534970000|2022-03-17 16:36:10|33427.1|33407.1|33429|33409|33430.3|33410.3|33425.9|33405.9|19
1647534980000|2022-03-17 16:36:20|33429.6|33409.6|33428.7|33408.7|33430.9|33410.9|33426.3|33406.3|22
1647534990000|2022-03-17 16:36:30|33428.8|33408.8|33422.2|33402.2|33431.3|33411.3|33422.2|33402.2|14
1647535000000|2022-03-17 16:36:40|33423|33403|33426.6|33406.6|33430.7|33410.7|33422.2|33402.2|26
1647535010000|2022-03-17 16:36:50|33431.4|33411.4|33427.4|33407.4|33434.3|33414.3|33419.8|33399.8|29
1647535020000|2022-03-17 16:37:00|33427.8|33407.8|33426.2|33406.2|33429.2|33409.2|33423.2|33403.2|24
1647535030000|2022-03-17 16:37:10|33426.7|33406.7|33425.7|33405.7|33428.7|33408.7|33424.4|33404.4|22
1647535040000|2022-03-17 16:37:20|33424|33404|33423.9|33403.9|33424.3|33404.3|33422.9|33402.9|16
1647535050000|2022-03-17 16:37:30|33423.3|33403.3|33425.4|33405.4|33427.8|33407.8|33422.7|33402.7|17
1647535060000|2022-03-17 16:37:40|33425.8|33405.8|33422.8|33402.8|33429|33409|33421|33401|23
1647535070000|2022-03-17 16:37:50|33422.5|33402.5|33423.6|33403.6|33427|33407|33418.5|33398.5|21
1647535080000|2022-03-17 16:38:00|33424.5|33404.5|33422.8|33402.8|33426.4|33406.4|33422.3|33402.3|23
1647535090000|2022-03-17 16:38:10|33423.8|33403.8|33418.3|33398.3|33423.8|33403.8|33418.3|33398.3|27
1647535100000|2022-03-17 16:38:20|33418.1|33398.1|33419|33399|33421|33401|33413.9|33393.9|17
1647535110000|2022-03-17 16:38:30|33417.7|33397.7|33416.9|33396.9|33420.1|33400.1|33416.9|33396.9|19
1647535120000|2022-03-17 16:38:40|33417.2|33397.2|33418.3|33398.3|33419|33399|33417.2|33397.2|15
1647535130000|2022-03-17 16:38:50|33417.5|33397.5|33416.5|33396.5|33417.5|33397.5|33415.3|33395.3|12
1647535140000|2022-03-17 16:39:00|33417.3|33397.3|33418.8|33398.8|33421.1|33401.1|33417.3|33397.3|11
1647535150000|2022-03-17 16:39:10|33419.6|33399.6|33423.1|33403.1|33424.8|33404.8|33414.5|33394.5|24
1647535160000|2022-03-17 16:39:20|33423.7|33403.7|33420.4|33400.4|33423.7|33403.7|33418.7|33398.7|22
1647535170000|2022-03-17 16:39:30|33420.9|33400.9|33419.2|33399.2|33421.6|33401.6|33419.2|33399.2|9
1647535180000|2022-03-17 16:39:40|33420|33400|33422.3|33402.3|33423|33403|33419.1|33399.1|19
1647535190000|2022-03-17 16:39:50|33423.1|33403.1|33424.2|33404.2|33427.2|33407.2|33421.1|33401.1|23
1647535200000|2022-03-17 16:40:00|33424.8|33404.8|33419.6|33399.6|33425.3|33405.3|33417.8|33397.8|24
1647535210000|2022-03-17 16:40:10|33419.5|33399.5|33420.1|33400.1|33421.3|33401.3|33419.1|33399.1|16
1647535220000|2022-03-17 16:40:20|33419.6|33399.6|33419.3|33399.3|33420.6|33400.6|33418|33398|22
1647535230000|2022-03-17 16:40:30|33418.1|33398.1|33418.9|33398.9|33419.9|33399.9|33418.1|33398.1|13
1647535240000|2022-03-17 16:40:40|33418.5|33398.5|33418.4|33398.4|33420.3|33400.3|33418|33398|20
1647535250000|2022-03-17 16:40:50|33418.9|33398.9|33417.6|33397.6|33420.1|33400.1|33415.6|33395.6|24
1647535260000|2022-03-17 16:41:00|33417|33397|33417.7|33397.7|33417.7|33397.7|33416.3|33396.3|19
1647535270000|2022-03-17 16:41:10|33418.2|33398.2|33416.6|33396.6|33420.1|33400.1|33415.9|33395.9|13
1647535280000|2022-03-17 16:41:20|33416.5|33396.5|33418.8|33398.8|33418.8|33398.8|33416.5|33396.5|21
1647535290000|2022-03-17 16:41:30|33418.5|33398.5|33418.6|33398.6|33419.3|33399.3|33418.3|33398.3|10
1647535300000|2022-03-17 16:41:40|33418.1|33398.1|33419.5|33399.5|33421|33401|33417.6|33397.6|7
1647535310000|2022-03-17 16:41:50|33420.5|33400.5|33420.9|33400.9|33422|33402|33416.3|33396.3|16
1647535320000|2022-03-17 16:42:00|33421.9|33401.9|33418.5|33398.5|33421.9|33401.9|33418.5|33398.5|14
1647535330000|2022-03-17 16:42:10|33418.1|33398.1|33423.2|33403.2|33424.6|33404.6|33418.1|33398.1|13
1647535340000|2022-03-17 16:42:20|33422.7|33402.7|33421.1|33401.1|33423.1|33403.1|33419.2|33399.2|13
1647535350000|2022-03-17 16:42:30|33421.4|33401.4|33421|33401|33421.4|33401.4|33420|33400|6
1647535360000|2022-03-17 16:42:40|33419.4|33399.4|33421.1|33401.1|33422.8|33402.8|33418.9|33398.9|12
1647535370000|2022-03-17 16:42:50|33421.8|33401.8|33420.5|33400.5|33422.9|33402.9|33417.7|33397.7|15
1647535380000|2022-03-17 16:43:00|33422.3|33402.3|33423.7|33403.7|33423.7|33403.7|33418.5|33398.5|22
1647535390000|2022-03-17 16:43:10|33422.5|33402.5|33424.8|33404.8|33430.5|33410.5|33422.3|33402.3|19
1647535400000|2022-03-17 16:43:20|33426.8|33406.8|33428.4|33408.4|33428.8|33408.8|33426.2|33406.2|18
1647535410000|2022-03-17 16:43:30|33427.4|33407.4|33426.2|33406.2|33427.4|33407.4|33424.8|33404.8|14
1647535420000|2022-03-17 16:43:40|33426.6|33406.6|33425.9|33405.9|33426.6|33406.6|33424.2|33404.2|13
1647535430000|2022-03-17 16:43:50|33428|33408|33422.6|33402.6|33429.1|33409.1|33418.4|33398.4|23
1647535440000|2022-03-17 16:44:00|33425.8|33405.8|33421.4|33401.4|33425.8|33405.8|33418.1|33398.1|32
1647535450000|2022-03-17 16:44:10|33419.9|33399.9|33420.2|33400.2|33421.7|33401.7|33419.9|33399.9|23
1647535460000|2022-03-17 16:44:20|33419.5|33399.5|33415.5|33395.5|33419.9|33399.9|33415.5|33395.5|17
1647535470000|2022-03-17 16:44:30|33415.6|33395.6|33418.6|33398.6|33418.6|33398.6|33412.3|33392.3|14
1647535480000|2022-03-17 16:44:40|33416.5|33396.5|33416.3|33396.3|33420.1|33400.1|33414.5|33394.5|23
1647535490000|2022-03-17 16:44:50|33416.1|33396.1|33416.2|33396.2|33416.2|33396.2|33414.7|33394.7|17
1647535500000|2022-03-17 16:45:00|33417.2|33397.2|33416.4|33396.4|33417.6|33397.6|33415.4|33395.4|17
1647535510000|2022-03-17 16:45:10|33416.8|33396.8|33418.2|33398.2|33419.4|33399.4|33416.8|33396.8|17
1647535520000|2022-03-17 16:45:20|33418.4|33398.4|33418.5|33398.5|33420.4|33400.4|33416.4|33396.4|25
1647535530000|2022-03-17 16:45:30|33417.4|33397.4|33417.8|33397.8|33420.5|33400.5|33414.7|33394.7|26
1647535540000|2022-03-17 16:45:40|33416.7|33396.7|33418|33398|33419.4|33399.4|33416.1|33396.1|19
1647535550000|2022-03-17 16:45:50|33418.4|33398.4|33416.2|33396.2|33418.4|33398.4|33415.9|33395.9|23
1647535560000|2022-03-17 16:46:00|33414.7|33394.7|33415.9|33395.9|33417.5|33397.5|33414.7|33394.7|28
1647535570000|2022-03-17 16:46:10|33415.2|33395.2|33411.7|33391.7|33417.1|33397.1|33410.6|33390.6|22
1647535580000|2022-03-17 16:46:20|33411|33391|33412|33392|33413.2|33393.2|33410.3|33390.3|26
1647535590000|2022-03-17 16:46:30|33411.4|33391.4|33411.9|33391.9|33413.4|33393.4|33409|33389|23
1647535600000|2022-03-17 16:46:40|33411.5|33391.5|33415.3|33395.3|33415.5|33395.5|33411.2|33391.2|24
1647535610000|2022-03-17 16:46:50|33414.8|33394.8|33408.8|33388.8|33416.4|33396.4|33408.8|33388.8|28
1647535620000|2022-03-17 16:47:00|33413.4|33393.4|33411.3|33391.3|33414.2|33394.2|33410.2|33390.2|25
1647535630000|2022-03-17 16:47:10|33413.8|33393.8|33408.5|33388.5|33413.8|33393.8|33407.3|33387.3|24
1647535640000|2022-03-17 16:47:20|33410.2|33390.2|33411|33391|33412.1|33392.1|33409.5|33389.5|20
1647535650000|2022-03-17 16:47:30|33411.7|33391.7|33412.8|33392.8|33413.5|33393.5|33411.6|33391.6|13
1647535660000|2022-03-17 16:47:40|33412.1|33392.1|33411|33391|33416.7|33396.7|33410.4|33390.4|20
1647535670000|2022-03-17 16:47:50|33416.3|33396.3|33416|33396|33416.3|33396.3|33412.4|33392.4|29
1647535680000|2022-03-17 16:48:00|33414.2|33394.2|33416.3|33396.3|33418.7|33398.7|33410.5|33390.5|24
1647535690000|2022-03-17 16:48:10|33415.8|33395.8|33416.7|33396.7|33418.9|33398.9|33414.8|33394.8|26
1647535700000|2022-03-17 16:48:20|33415.9|33395.9|33415.3|33395.3|33416.4|33396.4|33415.3|33395.3|22
1647535710000|2022-03-17 16:48:30|33415.7|33395.7|33415.9|33395.9|33416.3|33396.3|33414.6|33394.6|11
1647535720000|2022-03-17 16:48:40|33414.8|33394.8|33415.9|33395.9|33416.1|33396.1|33413.9|33393.9|11
1647535730000|2022-03-17 16:48:50|33415|33395|33415.5|33395.5|33418.3|33398.3|33414.8|33394.8|16
1647535740000|2022-03-17 16:49:00|33414.6|33394.6|33416.4|33396.4|33419.1|33399.1|33413.4|33393.4|29
1647535750000|2022-03-17 16:49:10|33417.5|33397.5|33414.4|33394.4|33419.1|33399.1|33414.4|33394.4|16
1647535760000|2022-03-17 16:49:20|33415.6|33395.6|33414.4|33394.4|33422.4|33402.4|33414|33394|16
1647535770000|2022-03-17 16:49:30|33414|33394|33413.9|33393.9|33415.3|33395.3|33413|33393|11
1647535780000|2022-03-17 16:49:40|33413.5|33393.5|33412.7|33392.7|33415.8|33395.8|33412.6|33392.6|17
1647535790000|2022-03-17 16:49:50|33413.7|33393.7|33412.1|33392.1|33416.6|33396.6|33410.1|33390.1|23
1647535800000|2022-03-17 16:50:00|33414.5|33394.5|33409.7|33389.7|33415.8|33395.8|33409.7|33389.7|28
1647535810000|2022-03-17 16:50:10|33409.4|33389.4|33409.2|33389.2|33410.6|33390.6|33408.7|33388.7|14
1647535820000|2022-03-17 16:50:20|33410.5|33390.5|33407.4|33387.4|33411.4|33391.4|33406.5|33386.5|20
1647535830000|2022-03-17 16:50:30|33406.4|33386.4|33407|33387|33409.4|33389.4|33406.4|33386.4|27
1647535840000|2022-03-17 16:50:40|33406.5|33386.5|33407.3|33387.3|33408.5|33388.5|33406.2|33386.2|21
1647535850000|2022-03-17 16:50:50|33406.9|33386.9|33405.1|33385.1|33407|33387|33405|33385|21
1647535860000|2022-03-17 16:51:00|33404.2|33384.2|33407.8|33387.8|33408.3|33388.3|33404.2|33384.2|22
1647535870000|2022-03-17 16:51:10|33407.1|33387.1|33406|33386|33407.6|33387.6|33405|33385|18
1647535880000|2022-03-17 16:51:20|33406.2|33386.2|33406.6|33386.6|33407|33387|33405.3|33385.3|19
1647535890000|2022-03-17 16:51:30|33406.1|33386.1|33407.1|33387.1|33407.7|33387.7|33405.3|33385.3|17
1647535900000|2022-03-17 16:51:40|33407.2|33387.2|33405.8|33385.8|33407.2|33387.2|33405.2|33385.2|17
1647535910000|2022-03-17 16:51:50|33405.7|33385.7|33406.3|33386.3|33407|33387|33405.3|33385.3|18
1647535920000|2022-03-17 16:52:00|33406.2|33386.2|33406.4|33386.4|33406.9|33386.9|33405.5|33385.5|16
1647535930000|2022-03-17 16:52:10|33405.6|33385.6|33405.2|33385.2|33406.5|33386.5|33404.9|33384.9|18
1647535940000|2022-03-17 16:52:20|33405.1|33385.1|33406.1|33386.1|33406.3|33386.3|33402.2|33382.2|22
1647535950000|2022-03-17 16:52:30|33405.4|33385.4|33403.9|33383.9|33405.7|33385.7|33403.9|33383.9|17
1647535960000|2022-03-17 16:52:40|33403.7|33383.7|33405.7|33385.7|33406.7|33386.7|33403.5|33383.5|29
1647535970000|2022-03-17 16:52:50|33406|33386|33405.9|33385.9|33406.4|33386.4|33404.8|33384.8|23
1647535980000|2022-03-17 16:53:00|33405.5|33385.5|33403.8|33383.8|33406.6|33386.6|33403.8|33383.8|16
1647535990000|2022-03-17 16:53:10|33404|33384|33404|33384|33404.4|33384.4|33402.3|33382.3|19
1647536000000|2022-03-17 16:53:20|33404.4|33384.4|33404|33384|33409.6|33389.6|33403.5|33383.5|26
1647536010000|2022-03-17 16:53:30|33405.7|33385.7|33403.5|33383.5|33405.7|33385.7|33400.3|33380.3|22
1647536020000|2022-03-17 16:53:40|33403.4|33383.4|33404.2|33384.2|33404.2|33384.2|33402.4|33382.4|11
1647536030000|2022-03-17 16:53:50|33404.4|33384.4|33406|33386|33407.2|33387.2|33402.1|33382.1|14
1647536040000|2022-03-17 16:54:00|33406.7|33386.7|33405.8|33385.8|33407.9|33387.9|33400.4|33380.4|28
1647536050000|2022-03-17 16:54:10|33406.2|33386.2|33404.6|33384.6|33406.2|33386.2|33400.8|33380.8|25
1647536060000|2022-03-17 16:54:20|33403.7|33383.7|33406.2|33386.2|33406.7|33386.7|33402.6|33382.6|15
1647536070000|2022-03-17 16:54:30|33405.7|33385.7|33402.8|33382.8|33407|33387|33400.8|33380.8|16
1647536080000|2022-03-17 16:54:40|33402.9|33382.9|33404|33384|33404|33384|33402.2|33382.2|13
1647536090000|2022-03-17 16:54:50|33404.1|33384.1|33404.1|33384.1|33405.7|33385.7|33399.8|33379.8|13
1647536100000|2022-03-17 16:55:00|33402.6|33382.6|33404.5|33384.5|33405.9|33385.9|33399.7|33379.7|26
1647536110000|2022-03-17 16:55:10|33405|33385|33404.8|33384.8|33406.4|33386.4|33402.4|33382.4|30
1647536120000|2022-03-17 16:55:20|33402.5|33382.5|33402.8|33382.8|33404.4|33384.4|33400.3|33380.3|34
1647536130000|2022-03-17 16:55:30|33403.6|33383.6|33404.5|33384.5|33404.6|33384.6|33402|33382|22
1647536140000|2022-03-17 16:55:40|33404.3|33384.3|33403.2|33383.2|33404.7|33384.7|33400.1|33380.1|17
1647536150000|2022-03-17 16:55:50|33406.3|33386.3|33401.1|33381.1|33407.9|33387.9|33399.3|33379.3|25
1647536160000|2022-03-17 16:56:00|33400.8|33380.8|33402.4|33382.4|33406.6|33386.6|33399.7|33379.7|25
1647536170000|2022-03-17 16:56:10|33404.7|33384.7|33405.3|33385.3|33405.3|33385.3|33402.9|33382.9|18
1647536180000|2022-03-17 16:56:20|33405|33385|33399.1|33379.1|33405.1|33385.1|33398.1|33378.1|21
1647536190000|2022-03-17 16:56:30|33398.3|33378.3|33392.2|33372.2|33399.1|33379.1|33392.2|33372.2|29
1647536200000|2022-03-17 16:56:40|33392.1|33372.1|33393.9|33373.9|33395.1|33375.1|33390.7|33370.7|26
1647536210000|2022-03-17 16:56:50|33393.8|33373.8|33396.1|33376.1|33396.6|33376.6|33388.4|33368.4|35
1647536220000|2022-03-17 16:57:00|33396.9|33376.9|33396.9|33376.9|33401|33381|33396.5|33376.5|36
1647536230000|2022-03-17 16:57:10|33396.6|33376.6|33396.3|33376.3|33397.9|33377.9|33396.3|33376.3|30
1647536240000|2022-03-17 16:57:20|33396.4|33376.4|33396.2|33376.2|33397.3|33377.3|33395.8|33375.8|18
1647536250000|2022-03-17 16:57:30|33397|33377|33389.3|33369.3|33397.2|33377.2|33389.3|33369.3|22
1647536260000|2022-03-17 16:57:40|33389.8|33369.8|33387.4|33367.4|33392.1|33372.1|33387.1|33367.1|29
1647536270000|2022-03-17 16:57:50|33387|33367|33386.8|33366.8|33389.5|33369.5|33386|33366|30
1647536280000|2022-03-17 16:58:00|33386.4|33366.4|33386.3|33366.3|33387.5|33367.5|33386.3|33366.3|26
1647536290000|2022-03-17 16:58:10|33386.6|33366.6|33384.8|33364.8|33387|33367|33384.2|33364.2|17
1647536300000|2022-03-17 16:58:20|33385.2|33365.2|33385.3|33365.3|33386.7|33366.7|33383.2|33363.2|28
1647536310000|2022-03-17 16:58:30|33385.1|33365.1|33385.5|33365.5|33386|33366|33384.7|33364.7|22
1647536320000|2022-03-17 16:58:40|33385.2|33365.2|33386.4|33366.4|33387.2|33367.2|33384.9|33364.9|15
1647536330000|2022-03-17 16:58:50|33386.1|33366.1|33384.3|33364.3|33387.2|33367.2|33383.3|33363.3|31
1647536340000|2022-03-17 16:59:00|33383.9|33363.9|33377.7|33357.7|33384.3|33364.3|33377.7|33357.7|32
1647536350000|2022-03-17 16:59:10|33377.3|33357.3|33373.5|33353.5|33377.6|33357.6|33373.2|33353.2|27
1647536360000|2022-03-17 16:59:20|33373.7|33353.7|33364.6|33344.6|33373.9|33353.9|33362.6|33342.6|34
1647536370000|2022-03-17 16:59:30|33364.1|33344.1|33362.9|33342.9|33364.8|33344.8|33361.3|33341.3|33
1647536380000|2022-03-17 16:59:40|33364.1|33344.1|33370|33350|33370.5|33350.5|33363.5|33343.5|27
1647536390000|2022-03-17 16:59:50|33370.2|33350.2|33364.3|33344.3|33374.1|33354.1|33364.3|33344.3|29
1647536400000|2022-03-17 17:00:00|33367.4|33347.4|33364.1|33344.1|33368.6|33348.6|33364.1|33344.1|26
1647536410000|2022-03-17 17:00:10|33363.9|33343.9|33369.8|33349.8|33369.8|33349.8|33363.9|33343.9|25
1647536420000|2022-03-17 17:00:20|33370.1|33350.1|33383.3|33333.3|33413.8|33350.1|33368.4|33303.2|25
1647536430000|2022-03-17 17:00:30|33383.2|33333.2|33372.2|33352.2|33395.4|33361.1|33371.9|33333.2|26
1647536440000|2022-03-17 17:00:40|33371.5|33351.5|33412.4|33298.3|33417.6|33351.5|33366.4|33293.6|29
1647536450000|2022-03-17 17:00:50|33411.9|33298.1|33411.3|33292.5|33414.3|33330.7|33380.6|33292.5|26
1647536460000|2022-03-17 17:01:00|33411.6|33292.8|33373.5|33323.5|33411.8|33326.2|33369.7|33288.2|33
1647536470000|2022-03-17 17:01:10|33403.6|33292.2|33369.7|33319.7|33406.8|33323.5|33368.2|33287.5|32
1647536480000|2022-03-17 17:01:20|33369.5|33319.5|33371.2|33321.2|33407|33321.8|33368.6|33286.8|23
1647536490000|2022-03-17 17:01:30|33371|33321|33352.2|33332.2|33373.5|33335.5|33351.6|33320.5|25
1647536500000|2022-03-17 17:01:40|33351.9|33331.9|33364.2|33314.2|33393.7|33331.9|33346.9|33283.6|27
1647536510000|2022-03-17 17:01:50|33364.8|33314.8|33365.8|33315.8|33365.9|33315.9|33364.8|33314.8|21
1647536520000|2022-03-17 17:02:00|33365.9|33315.9|33364.2|33314.2|33396.8|33316.7|33363.3|33286.7|25
1647536530000|2022-03-17 17:02:10|33363.4|33313.4|33354|33334|33365.9|33334.3|33350.3|33313.4|19
1647536540000|2022-03-17 17:02:20|33355.4|33335.4|33408.1|33288.8|33411|33339.8|33355.4|33286|35
1647536550000|2022-03-17 17:02:30|33354.3|33334.3|33365.6|33345.6|33369.8|33349.8|33354.3|33334.3|33
1647536560000|2022-03-17 17:02:40|33364.6|33344.6|33367.1|33347.1|33370.1|33350.1|33364.5|33344.5|26
1647536570000|2022-03-17 17:02:50|33367.8|33347.8|33368.8|33348.8|33370.2|33350.2|33367.8|33347.8|21
1647536580000|2022-03-17 17:03:00|33367.1|33347.1|33372.3|33352.3|33372.8|33352.8|33367|33347|25
1647536590000|2022-03-17 17:03:10|33372.5|33352.5|33371.6|33351.6|33372.5|33352.5|33371|33351|25
1647536600000|2022-03-17 17:03:20|33371.9|33351.9|33377|33357|33377.4|33357.4|33371.5|33351.5|28
1647536610000|2022-03-17 17:03:30|33377.4|33357.4|33377.4|33357.4|33377.6|33357.6|33376.7|33356.7|21
1647536620000|2022-03-17 17:03:40|33377.6|33357.6|33377.8|33357.8|33383.4|33363.4|33377.6|33357.6|29
1647536630000|2022-03-17 17:03:50|33377.9|33357.9|33377.7|33357.7|33383.4|33363.4|33377.4|33357.4|21
1647536640000|2022-03-17 17:04:00|33383.8|33363.8|33378|33358|33383.8|33363.8|33377.3|33357.3|22
1647536650000|2022-03-17 17:04:10|33377.9|33357.9|33375.6|33355.6|33377.9|33357.9|33375.1|33355.1|21
1647536660000|2022-03-17 17:04:20|33375.3|33355.3|33376.4|33356.4|33377.8|33357.8|33375|33355|26
1647536670000|2022-03-17 17:04:30|33376.2|33356.2|33376.3|33356.3|33377|33357|33375.3|33355.3|19
1647536680000|2022-03-17 17:04:40|33377|33357|33375.6|33355.6|33377.9|33357.9|33374.9|33354.9|20
1647536690000|2022-03-17 17:04:50|33375.4|33355.4|33374.6|33354.6|33376.1|33356.1|33373.2|33353.2|19
1647536700000|2022-03-17 17:05:00|33374.5|33354.5|33374.6|33354.6|33377.3|33357.3|33374.3|33354.3|30
1647536710000|2022-03-17 17:05:10|33374.3|33354.3|33374.7|33354.7|33374.7|33354.7|33373.4|33353.4|18
1647536720000|2022-03-17 17:05:20|33374.2|33354.2|33373.8|33353.8|33374.2|33354.2|33372.9|33352.9|14
1647536730000|2022-03-17 17:05:30|33374.3|33354.3|33375.2|33355.2|33376.3|33356.3|33373.7|33353.7|20
1647536740000|2022-03-17 17:05:40|33375.3|33355.3|33374.1|33354.1|33375.3|33355.3|33372|33352|19
1647536750000|2022-03-17 17:05:50|33374|33354|33372|33352|33374|33354|33372|33352|20
1647536760000|2022-03-17 17:06:00|33372.2|33352.2|33371.1|33351.1|33372.2|33352.2|33371.1|33351.1|15
1647536770000|2022-03-17 17:06:10|33371.4|33351.4|33371.7|33351.7|33371.8|33351.8|33370.1|33350.1|15
1647536780000|2022-03-17 17:06:20|33372|33352|33371.1|33351.1|33372.9|33352.9|33369.9|33349.9|18
1647536790000|2022-03-17 17:06:30|33370.6|33350.6|33371.9|33351.9|33373.6|33353.6|33370.6|33350.6|8
1647536800000|2022-03-17 17:06:40|33370.9|33350.9|33363.1|33343.1|33370.9|33350.9|33362.4|33342.4|29
1647536810000|2022-03-17 17:06:50|33363.3|33343.3|33361|33341|33363.5|33343.5|33361|33341|17
1647536820000|2022-03-17 17:07:00|33360.9|33340.9|33360|33340|33361.7|33341.7|33359.7|33339.7|16
1647536830000|2022-03-17 17:07:10|33360.5|33340.5|33360.3|33340.3|33362.9|33342.9|33360.3|33340.3|18
1647536840000|2022-03-17 17:07:20|33360|33340|33356.2|33336.2|33407.2|33340.3|33353.9|33289.5|23
1647536850000|2022-03-17 17:07:30|33356.4|33336.4|33352.4|33332.4|33356.5|33336.5|33352.4|33332.4|23
1647536860000|2022-03-17 17:07:40|33352.5|33332.5|33354.9|33334.9|33354.9|33334.9|33351.8|33331.8|22
1647536870000|2022-03-17 17:07:50|33355.7|33335.7|33355.3|33335.3|33359.3|33339.3|33354.8|33334.8|22
1647536880000|2022-03-17 17:08:00|33355.7|33335.7|33369.9|33319.9|33403.3|33336|33352.6|33286.8|29
1647536890000|2022-03-17 17:08:10|33355.6|33335.6|33356.5|33336.5|33357.3|33337.3|33355.4|33335.4|23
1647536900000|2022-03-17 17:08:20|33355.8|33335.8|33356.5|33336.5|33356.7|33336.7|33355.8|33335.8|18
1647536910000|2022-03-17 17:08:30|33356.2|33336.2|33355.7|33335.7|33357.1|33337.1|33355.3|33335.3|8
1647536920000|2022-03-17 17:08:40|33354.9|33334.9|33355.2|33335.2|33355.3|33335.3|33354.6|33334.6|19
1647536930000|2022-03-17 17:08:50|33355.1|33335.1|33355.2|33335.2|33356.3|33336.3|33354.3|33334.3|11
1647536940000|2022-03-17 17:09:00|33355.1|33335.1|33356.4|33336.4|33356.8|33336.8|33354.3|33334.3|21
1647536950000|2022-03-17 17:09:10|33357.5|33337.5|33356.4|33336.4|33357.8|33337.8|33356|33336|18
1647536960000|2022-03-17 17:09:20|33356.5|33336.5|33356.6|33336.6|33356.7|33336.7|33356|33336|19
1647536970000|2022-03-17 17:09:30|33355.8|33335.8|33357.3|33337.3|33357.3|33337.3|33355.6|33335.6|10
1647536980000|2022-03-17 17:09:40|33357.4|33337.4|33361.3|33341.3|33403.4|33341.9|33356|33292.8|18
1647536990000|2022-03-17 17:09:50|33360.8|33340.8|33364.6|33344.6|33365|33345|33360.8|33340.8|23
1647537000000|2022-03-17 17:10:00|33364.4|33344.4|33360.1|33340.1|33364.4|33344.4|33358.1|33338.1|18
1647537010000|2022-03-17 17:10:10|33360|33340|33406.5|33296.2|33407.7|33344|33359.3|33295.2|16
1647537020000|2022-03-17 17:10:20|33361.4|33341.4|33369.7|33319.7|33401.2|33341.4|33355.3|33290.7|23
1647537030000|2022-03-17 17:10:30|33370.6|33320.6|33357.2|33337.2|33372.1|33337.8|33355.1|33319.7|21
1647537040000|2022-03-17 17:10:40|33357.7|33337.7|33358.5|33338.5|33358.6|33338.6|33356.8|33336.8|16
1647537050000|2022-03-17 17:10:50|33357.2|33337.2|33357.3|33337.3|33359.1|33339.1|33357|33337|16
1647537060000|2022-03-17 17:11:00|33357.4|33337.4|33357.1|33337.1|33357.7|33337.7|33356.9|33336.9|17
1647537070000|2022-03-17 17:11:10|33357.8|33337.8|33354.7|33334.7|33358.7|33338.7|33354.7|33334.7|14
1647537080000|2022-03-17 17:11:20|33355.2|33335.2|33356|33336|33359.4|33339.4|33354.9|33334.9|24
1647537090000|2022-03-17 17:11:30|33356.2|33336.2|33359.7|33339.7|33359.7|33339.7|33355.3|33335.3|18
1647537100000|2022-03-17 17:11:40|33358.4|33338.4|33357.4|33337.4|33358.7|33338.7|33357.2|33337.2|18
1647537110000|2022-03-17 17:11:50|33357.2|33337.2|33357.5|33337.5|33357.7|33337.7|33357.2|33337.2|15
1647537120000|2022-03-17 17:12:00|33358.4|33338.4|33357.4|33337.4|33358.4|33338.4|33357.2|33337.2|17
1647537130000|2022-03-17 17:12:10|33356.9|33336.9|33357.7|33337.7|33357.8|33337.8|33356.9|33336.9|16
1647537140000|2022-03-17 17:12:20|33357.6|33337.6|33357.7|33337.7|33358.1|33338.1|33356.6|33336.6|20
1647537150000|2022-03-17 17:12:30|33357.2|33337.2|33358.9|33338.9|33359.6|33339.6|33356.3|33336.3|19
1647537160000|2022-03-17 17:12:40|33358.6|33338.6|33358.4|33338.4|33359.1|33339.1|33358|33338|21
1647537170000|2022-03-17 17:12:50|33358.6|33338.6|33360.7|33340.7|33361.2|33341.2|33358.3|33338.3|15
1647537180000|2022-03-17 17:13:00|33360.8|33340.8|33364|33344|33365.3|33345.3|33360.8|33340.8|24
1647537190000|2022-03-17 17:13:10|33364.3|33344.3|33365.2|33345.2|33365.5|33345.5|33364.3|33344.3|14
1647537200000|2022-03-17 17:13:20|33365|33345|33364.3|33344.3|33365.3|33345.3|33364.2|33344.2|16
1647537210000|2022-03-17 17:13:30|33364.8|33344.8|33363.7|33343.7|33364.8|33344.8|33363.7|33343.7|15
1647537220000|2022-03-17 17:13:40|33363.9|33343.9|33363.7|33343.7|33363.9|33343.9|33362.8|33342.8|20
1647537230000|2022-03-17 17:13:50|33364|33344|33365.3|33345.3|33365.6|33345.6|33363|33343|17
1647537240000|2022-03-17 17:14:00|33364.7|33344.7|33364.2|33344.2|33365|33345|33362.7|33342.7|20
1647537250000|2022-03-17 17:14:10|33363.3|33343.3|33363.6|33343.6|33363.6|33343.6|33362.9|33342.9|15
1647537260000|2022-03-17 17:14:20|33363.5|33343.5|33364|33344|33364.3|33344.3|33362.8|33342.8|15
1647537270000|2022-03-17 17:14:30|33363.7|33343.7|33365.1|33345.1|33365.8|33345.8|33362.4|33342.4|24
1647537280000|2022-03-17 17:14:40|33364.9|33344.9|33363.5|33343.5|33364.9|33344.9|33363.1|33343.1|15
1647537290000|2022-03-17 17:14:50|33363.7|33343.7|33364.4|33344.4|33365.6|33345.6|33363.7|33343.7|13
1647537300000|2022-03-17 17:15:00|33364.9|33344.9|33363.1|33343.1|33365.2|33345.2|33362.6|33342.6|22
1647537310000|2022-03-17 17:15:10|33363|33343|33363.8|33343.8|33364.1|33344.1|33363|33343|16
1647537320000|2022-03-17 17:15:20|33363.9|33343.9|33363.1|33343.1|33363.9|33343.9|33363.1|33343.1|14
1647537330000|2022-03-17 17:15:30|33363.7|33343.7|33364|33344|33364.5|33344.5|33363|33343|18
1647537340000|2022-03-17 17:15:40|33363.5|33343.5|33365.3|33345.3|33366.2|33346.2|33362.1|33342.1|18
1647537350000|2022-03-17 17:15:50|33365.6|33345.6|33365.6|33345.6|33367|33347|33364.5|33344.5|19
1647537360000|2022-03-17 17:16:00|33365.8|33345.8|33365|33345|33366.2|33346.2|33364.4|33344.4|11
1647537370000|2022-03-17 17:16:10|33365.1|33345.1|33369.5|33349.5|33369.5|33349.5|33365.1|33345.1|12
1647537380000|2022-03-17 17:16:20|33369|33349|33367.3|33347.3|33369.5|33349.5|33366.3|33346.3|12
1647537390000|2022-03-17 17:16:30|33367|33347|33368.8|33348.8|33369.6|33349.6|33363.9|33343.9|17
1647537400000|2022-03-17 17:16:40|33369.2|33349.2|33363.8|33343.8|33369.2|33349.2|33363.5|33343.5|9
1647537410000|2022-03-17 17:16:50|33367.2|33347.2|33366.5|33346.5|33367.2|33347.2|33366.1|33346.1|12
1647537420000|2022-03-17 17:17:00|33366.7|33346.7|33367.9|33347.9|33370.7|33350.7|33365.2|33345.2|16
1647537430000|2022-03-17 17:17:10|33368.1|33348.1|33367.4|33347.4|33370|33350|33367.4|33347.4|14
1647537440000|2022-03-17 17:17:20|33364|33344|33364.3|33344.3|33368.7|33348.7|33363|33343|17
1647537450000|2022-03-17 17:17:30|33363.8|33343.8|33365.5|33345.5|33370|33350|33363.8|33343.8|20
1647537460000|2022-03-17 17:17:40|33365.3|33345.3|33364|33344|33367.2|33347.2|33364|33344|16
1647537470000|2022-03-17 17:17:50|33367.5|33347.5|33364.7|33344.7|33367.5|33347.5|33363.9|33343.9|13
1647537480000|2022-03-17 17:18:00|33365.8|33345.8|33364.4|33344.4|33365.8|33345.8|33364.4|33344.4|22
1647537490000|2022-03-17 17:18:10|33364.6|33344.6|33363.8|33343.8|33365.1|33345.1|33363.2|33343.2|13
1647537500000|2022-03-17 17:18:20|33363.5|33343.5|33356.6|33336.6|33363.8|33343.8|33356.6|33336.6|18
1647537510000|2022-03-17 17:18:30|33356.7|33336.7|33357.3|33337.3|33359.9|33339.9|33356.3|33336.3|30
1647537520000|2022-03-17 17:18:40|33356.7|33336.7|33356.1|33336.1|33356.7|33336.7|33355.8|33335.8|15
1647537530000|2022-03-17 17:18:50|33356.3|33336.3|33357|33337|33357|33337|33355.6|33335.6|12
1647537540000|2022-03-17 17:19:00|33357.1|33337.1|33357|33337|33358.6|33338.6|33356|33336|15
1647537550000|2022-03-17 17:19:10|33356.8|33336.8|33355.3|33335.3|33357.1|33337.1|33354.5|33334.5|15
1647537560000|2022-03-17 17:19:20|33355.2|33335.2|33354.7|33334.7|33357.8|33337.8|33354.7|33334.7|18
1647537570000|2022-03-17 17:19:30|33355.5|33335.5|33356.1|33336.1|33358.1|33338.1|33355.3|33335.3|19
1647537580000|2022-03-17 17:19:40|33355.9|33335.9|33357.1|33337.1|33358.2|33338.2|33355.9|33335.9|15
1647537590000|2022-03-17 17:19:50|33357|33337|33356.6|33336.6|33357|33337|33355.4|33335.4|18
1647537600000|2022-03-17 17:20:00|33356.4|33336.4|33354.7|33334.7|33358.6|33338.6|33354.6|33334.6|19
1647537610000|2022-03-17 17:20:10|33354.8|33334.8|33354.7|33334.7|33355.1|33335.1|33354.5|33334.5|19
1647537620000|2022-03-17 17:20:20|33354.8|33334.8|33356.1|33336.1|33357.8|33337.8|33354.1|33334.1|18
1647537630000|2022-03-17 17:20:30|33355.7|33335.7|33356|33336|33356.5|33336.5|33355.5|33335.5|15
1647537640000|2022-03-17 17:20:40|33355.9|33335.9|33355.8|33335.8|33357.5|33337.5|33355.6|33335.6|9
1647537650000|2022-03-17 17:20:50|33355.9|33335.9|33356.9|33336.9|33356.9|33336.9|33354.9|33334.9|20
1647537660000|2022-03-17 17:21:00|33357.6|33337.6|33355|33335|33357.6|33337.6|33354.5|33334.5|21
1647537670000|2022-03-17 17:21:10|33355.2|33335.2|33355.6|33335.6|33356.7|33336.7|33354.6|33334.6|22
1647537680000|2022-03-17 17:21:20|33355.5|33335.5|33356.3|33336.3|33356.9|33336.9|33355.3|33335.3|11
1647537690000|2022-03-17 17:21:30|33355.7|33335.7|33355|33335|33355.7|33335.7|33354.6|33334.6|14
1647537700000|2022-03-17 17:21:40|33355.3|33335.3|33355.9|33335.9|33356.2|33336.2|33354.8|33334.8|16
1647537710000|2022-03-17 17:21:50|33355.6|33335.6|33354.6|33334.6|33355.9|33335.9|33354.2|33334.2|18
1647537720000|2022-03-17 17:22:00|33354.7|33334.7|33354.5|33334.5|33354.7|33334.7|33354.2|33334.2|18
1647537730000|2022-03-17 17:22:10|33354.4|33334.4|33355.8|33335.8|33356.7|33336.7|33353|33333|17
1647537740000|2022-03-17 17:22:20|33355.2|33335.2|33354|33334|33355.2|33335.2|33353.8|33333.8|16
1647537750000|2022-03-17 17:22:30|33353.9|33333.9|33355.1|33335.1|33356.2|33336.2|33353.9|33333.9|15
1647537760000|2022-03-17 17:22:40|33355.2|33335.2|33354.7|33334.7|33355.2|33335.2|33354.3|33334.3|7
1647537770000|2022-03-17 17:22:50|33354.4|33334.4|33352.3|33332.3|33354.4|33334.4|33351.9|33331.9|14
1647537780000|2022-03-17 17:23:00|33352.2|33332.2|33354.1|33334.1|33355.3|33335.3|33352|33332|20
1647537790000|2022-03-17 17:23:10|33352.2|33332.2|33353.9|33333.9|33354.8|33334.8|33351.6|33331.6|15
1647537800000|2022-03-17 17:23:20|33354.2|33334.2|33360.5|33340.5|33361.8|33341.8|33352.9|33332.9|17
1647537810000|2022-03-17 17:23:30|33360|33340|33362.3|33342.3|33363.7|33343.7|33357.2|33337.2|29
1647537820000|2022-03-17 17:23:40|33361.9|33341.9|33360.8|33340.8|33362.6|33342.6|33360.5|33340.5|19
1647537830000|2022-03-17 17:23:50|33361|33341|33364.1|33344.1|33365.4|33345.4|33361|33341|13
1647537840000|2022-03-17 17:24:00|33363.7|33343.7|33367.7|33347.7|33368.4|33348.4|33361.9|33341.9|22
1647537850000|2022-03-17 17:24:10|33368|33348|33366.1|33346.1|33368|33348|33365.3|33345.3|13
1647537860000|2022-03-17 17:24:20|33366.7|33346.7|33359.6|33339.6|33368.6|33348.6|33359.3|33339.3|15
1647537870000|2022-03-17 17:24:30|33359.9|33339.9|33364|33344|33364.6|33344.6|33359.1|33339.1|21
1647537880000|2022-03-17 17:24:40|33364.2|33344.2|33368.8|33348.8|33370|33350|33364.1|33344.1|14
1647537890000|2022-03-17 17:24:50|33369|33349|33366.6|33346.6|33369.3|33349.3|33366.6|33346.6|17
1647537900000|2022-03-17 17:25:00|33366.8|33346.8|33372.7|33352.7|33372.7|33352.7|33366.6|33346.6|17
1647537910000|2022-03-17 17:25:10|33372.8|33352.8|33368.3|33348.3|33372.9|33352.9|33368.3|33348.3|22
1647537920000|2022-03-17 17:25:20|33368.5|33348.5|33370.1|33350.1|33371.2|33351.2|33368.2|33348.2|12
1647537930000|2022-03-17 17:25:30|33370.5|33350.5|33371|33351|33371|33351|33370.5|33350.5|18
1647537940000|2022-03-17 17:25:40|33370.9|33350.9|33370.2|33350.2|33371|33351|33370.2|33350.2|17
1647537950000|2022-03-17 17:25:50|33371.7|33351.7|33371.5|33351.5|33372.6|33352.6|33371.1|33351.1|16
1647537960000|2022-03-17 17:26:00|33373.3|33353.3|33372.6|33352.6|33374.7|33354.7|33371.9|33351.9|20
1647537970000|2022-03-17 17:26:10|33373|33353|33372|33352|33374.7|33354.7|33371.6|33351.6|13
1647537980000|2022-03-17 17:26:20|33372.2|33352.2|33375.5|33355.5|33375.5|33355.5|33371.9|33351.9|15
1647537990000|2022-03-17 17:26:30|33375.1|33355.1|33369.6|33349.6|33375.1|33355.1|33369.6|33349.6|11
1647538000000|2022-03-17 17:26:40|33370.1|33350.1|33370.4|33350.4|33373.5|33353.5|33369.5|33349.5|18
1647538010000|2022-03-17 17:26:50|33369.4|33349.4|33370.4|33350.4|33371|33351|33368.7|33348.7|19
1647538020000|2022-03-17 17:27:00|33374.7|33354.7|33371.5|33351.5|33374.7|33354.7|33371|33351|20
1647538030000|2022-03-17 17:27:10|33372.6|33352.6|33375|33355|33378.2|33358.2|33372.6|33352.6|18
1647538040000|2022-03-17 17:27:20|33374.2|33354.2|33373.2|33353.2|33375.7|33355.7|33373.2|33353.2|15
1647538050000|2022-03-17 17:27:30|33373.1|33353.1|33378.1|33358.1|33380.9|33360.9|33372.2|33352.2|21
1647538060000|2022-03-17 17:27:40|33378.4|33358.4|33373.5|33353.5|33378.4|33358.4|33373|33353|21
1647538070000|2022-03-17 17:27:50|33373.3|33353.3|33371.6|33351.6|33373.6|33353.6|33371.6|33351.6|13
1647538080000|2022-03-17 17:28:00|33371.4|33351.4|33372.7|33352.7|33374|33354|33370.1|33350.1|13
1647538090000|2022-03-17 17:28:10|33372.6|33352.6|33371.3|33351.3|33372.6|33352.6|33371.3|33351.3|19
1647538100000|2022-03-17 17:28:20|33371.8|33351.8|33372.4|33352.4|33373.9|33353.9|33371|33351|18
1647538110000|2022-03-17 17:28:30|33372.7|33352.7|33371.3|33351.3|33372.7|33352.7|33370.7|33350.7|12
1647538120000|2022-03-17 17:28:40|33371.1|33351.1|33374.4|33354.4|33374.8|33354.8|33370.9|33350.9|13
1647538130000|2022-03-17 17:28:50|33374.5|33354.5|33384.6|33364.6|33384.6|33364.6|33373.3|33353.3|20
1647538140000|2022-03-17 17:29:00|33377.5|33357.5|33381.5|33361.5|33381.5|33361.5|33377.5|33357.5|25
1647538150000|2022-03-17 17:29:10|33381.2|33361.2|33380.1|33360.1|33381.5|33361.5|33379|33359|17
1647538160000|2022-03-17 17:29:20|33380.4|33360.4|33377.7|33357.7|33381.1|33361.1|33377.7|33357.7|18
1647538170000|2022-03-17 17:29:30|33375.4|33355.4|33378.3|33358.3|33378.6|33358.6|33375.3|33355.3|21
1647538180000|2022-03-17 17:29:40|33378.4|33358.4|33376.8|33356.8|33380.8|33360.8|33374.5|33354.5|24
1647538190000|2022-03-17 17:29:50|33376.6|33356.6|33378|33358|33379.1|33359.1|33376.2|33356.2|20
1647538200000|2022-03-17 17:30:00|33379.2|33359.2|33378.4|33358.4|33379.2|33359.2|33377.9|33357.9|11
1647538210000|2022-03-17 17:30:10|33378.5|33358.5|33379.2|33359.2|33379.8|33359.8|33378.5|33358.5|11
1647538220000|2022-03-17 17:30:20|33379.1|33359.1|33382.8|33362.8|33382.9|33362.9|33378.4|33358.4|18
1647538230000|2022-03-17 17:30:30|33380.7|33360.7|33381.8|33361.8|33382.7|33362.7|33380.6|33360.6|19
1647538240000|2022-03-17 17:30:40|33382.2|33362.2|33374.7|33354.7|33382.8|33362.8|33374.1|33354.1|19
1647538250000|2022-03-17 17:30:50|33374.2|33354.2|33379.7|33359.7|33381|33361|33374.2|33354.2|19
1647538260000|2022-03-17 17:31:00|33380.7|33360.7|33379.9|33359.9|33380.8|33360.8|33378.2|33358.2|14
1647538270000|2022-03-17 17:31:10|33379.3|33359.3|33378.6|33358.6|33380.3|33360.3|33377.6|33357.6|13
1647538280000|2022-03-17 17:31:20|33378.8|33358.8|33379.6|33359.6|33425.1|33363.9|33378|33310.5|18
1647538290000|2022-03-17 17:31:30|33380.2|33360.2|33385.5|33365.5|33388.9|33368.9|33378.3|33358.3|21
1647538300000|2022-03-17 17:31:40|33386|33366|33381|33361|33386|33366|33381|33361|19
1647538310000|2022-03-17 17:31:50|33380.4|33360.4|33381.9|33361.9|33428.2|33366.2|33380|33318.1|28
1647538320000|2022-03-17 17:32:00|33382.9|33362.9|33383.4|33363.4|33383.4|33363.4|33381.7|33361.7|20
1647538330000|2022-03-17 17:32:10|33383.8|33363.8|33386.3|33366.3|33386.3|33366.3|33383.2|33363.2|15
1647538340000|2022-03-17 17:32:20|33386.2|33366.2|33386.3|33366.3|33386.5|33366.5|33380.1|33360.1|17
1647538350000|2022-03-17 17:32:30|33385.9|33365.9|33385.7|33365.7|33387.5|33367.5|33383|33363|21
1647538360000|2022-03-17 17:32:40|33384.9|33364.9|33380.7|33360.7|33388.2|33368.2|33377.9|33357.9|23
1647538370000|2022-03-17 17:32:50|33380.1|33360.1|33380.7|33360.7|33382.4|33362.4|33380|33360|20
1647538380000|2022-03-17 17:33:00|33381|33361|33381.4|33361.4|33384|33364|33380.3|33360.3|16
1647538390000|2022-03-17 17:33:10|33384.1|33364.1|33379.8|33359.8|33390.7|33370.7|33375.6|33355.6|22
1647538400000|2022-03-17 17:33:20|33380.5|33360.5|33377.6|33357.6|33382.6|33362.6|33376.8|33356.8|15
1647538410000|2022-03-17 17:33:30|33378|33358|33377.5|33357.5|33378.4|33358.4|33376.5|33356.5|15
1647538420000|2022-03-17 17:33:40|33377.1|33357.1|33374.4|33354.4|33378.7|33358.7|33374.2|33354.2|14
1647538430000|2022-03-17 17:33:50|33374.3|33354.3|33377.1|33357.1|33378.8|33358.8|33372.7|33352.7|21
1647538440000|2022-03-17 17:34:00|33376.8|33356.8|33377.9|33357.9|33378.5|33358.5|33375.1|33355.1|14
1647538450000|2022-03-17 17:34:10|33377.5|33357.5|33376.6|33356.6|33377.9|33357.9|33375.8|33355.8|12
1647538460000|2022-03-17 17:34:20|33375.8|33355.8|33374.1|33354.1|33381|33361|33373.6|33353.6|16
1647538470000|2022-03-17 17:34:30|33374.2|33354.2|33375|33355|33379.7|33359.7|33374|33354|15
1647538480000|2022-03-17 17:34:40|33374.6|33354.6|33374.1|33354.1|33374.8|33354.8|33374.1|33354.1|12
1647538490000|2022-03-17 17:34:50|33381.5|33361.5|33378.6|33358.6|33382.5|33362.5|33378|33358|16
1647538500000|2022-03-17 17:35:00|33378.5|33358.5|33376.2|33356.2|33381.6|33361.6|33376.1|33356.1|18
1647538510000|2022-03-17 17:35:10|33376|33356|33380.8|33360.8|33385.3|33365.3|33375.6|33355.6|17
1647538520000|2022-03-17 17:35:20|33380.9|33360.9|33383.8|33363.8|33385.5|33365.5|33379.1|33359.1|21
1647538530000|2022-03-17 17:35:30|33383.1|33363.1|33385.8|33365.8|33387.8|33367.8|33382.3|33362.3|22
1647538540000|2022-03-17 17:35:40|33383.6|33363.6|33382.2|33362.2|33386.4|33366.4|33382.2|33362.2|23
1647538550000|2022-03-17 17:35:50|33383.4|33363.4|33380.1|33360.1|33384.1|33364.1|33375.4|33355.4|27
1647538560000|2022-03-17 17:36:00|33380|33360|33382.5|33362.5|33429.7|33365.9|33379.2|33317.6|20
1647538570000|2022-03-17 17:36:10|33382.6|33362.6|33382.3|33362.3|33384.3|33364.3|33382.2|33362.2|20
1647538580000|2022-03-17 17:36:20|33382.4|33362.4|33381.3|33361.3|33386.8|33366.8|33376|33356|21
1647538590000|2022-03-17 17:36:30|33381.5|33361.5|33378.1|33358.1|33381.5|33361.5|33378.1|33358.1|19
1647538600000|2022-03-17 17:36:40|33377.4|33357.4|33376.2|33356.2|33377.6|33357.6|33375.6|33355.6|17
1647538610000|2022-03-17 17:36:50|33376.1|33356.1|33374|33354|33376.8|33356.8|33374|33354|20
1647538620000|2022-03-17 17:37:00|33374.8|33354.8|33370.2|33350.2|33376.6|33356.6|33370.2|33350.2|32
1647538630000|2022-03-17 17:37:10|33370.6|33350.6|33372.1|33352.1|33372.1|33352.1|33369.9|33349.9|24
1647538640000|2022-03-17 17:37:20|33371.9|33351.9|33371.9|33351.9|33372.3|33352.3|33371.8|33351.8|7
1647538650000|2022-03-17 17:37:30|33373.2|33353.2|33370.9|33350.9|33373.2|33353.2|33370.9|33350.9|12
1647538660000|2022-03-17 17:37:40|33371|33351|33369.4|33349.4|33371|33351|33368.1|33348.1|18
1647538670000|2022-03-17 17:37:50|33369.2|33349.2|33367.7|33347.7|33369.2|33349.2|33367.1|33347.1|9
1647538680000|2022-03-17 17:38:00|33368|33348|33371.7|33351.7|33371.9|33351.9|33368|33348|17
1647538690000|2022-03-17 17:38:10|33371.6|33351.6|33370.4|33350.4|33372.2|33352.2|33370.3|33350.3|21
1647538700000|2022-03-17 17:38:20|33370.7|33350.7|33371.4|33351.4|33372.6|33352.6|33370.6|33350.6|17
1647538710000|2022-03-17 17:38:30|33372.3|33352.3|33372.3|33352.3|33374.2|33354.2|33370.7|33350.7|13
1647538720000|2022-03-17 17:38:40|33370.4|33350.4|33377.9|33357.9|33378.7|33358.7|33370.1|33350.1|12
1647538730000|2022-03-17 17:38:50|33377.6|33357.6|33378.6|33358.6|33379.4|33359.4|33376.8|33356.8|18
1647538740000|2022-03-17 17:39:00|33379.3|33359.3|33383.6|33363.6|33385.6|33365.6|33378.7|33358.7|22
1647538750000|2022-03-17 17:39:10|33383|33363|33384|33364|33385.1|33365.1|33380.6|33360.6|19
1647538760000|2022-03-17 17:39:20|33383.7|33363.7|33384.2|33364.2|33385.6|33365.6|33382.8|33362.8|21
1647538770000|2022-03-17 17:39:30|33384.3|33364.3|33383.5|33363.5|33385.1|33365.1|33378|33358|23
1647538780000|2022-03-17 17:39:40|33385.8|33365.8|33378.7|33358.7|33387.1|33367.1|33378.7|33358.7|16
1647538790000|2022-03-17 17:39:50|33378.6|33358.6|33386.9|33366.9|33387.7|33367.7|33377.6|33357.6|24
1647538800000|2022-03-17 17:40:00|33386.1|33366.1|33382.4|33362.4|33390.1|33370.1|33382.2|33362.2|29
1647538810000|2022-03-17 17:40:10|33383.3|33363.3|33388.2|33368.2|33435.3|33369.7|33383.1|33318.8|29
1647538820000|2022-03-17 17:40:20|33389.5|33369.5|33385.2|33365.2|33389.5|33369.5|33382.8|33362.8|29
1647538830000|2022-03-17 17:40:30|33385|33365|33380|33360|33385|33365|33379.4|33359.4|19
1647538840000|2022-03-17 17:40:40|33379.9|33359.9|33380.2|33360.2|33380.4|33360.4|33379.9|33359.9|12
1647538850000|2022-03-17 17:40:50|33380.3|33360.3|33383.1|33363.1|33383.4|33363.4|33380.3|33360.3|13
1647538860000|2022-03-17 17:41:00|33383|33363|33391.8|33371.8|33396.2|33376.2|33382.3|33362.3|25
1647538870000|2022-03-17 17:41:10|33388.5|33368.5|33389.6|33369.6|33390.5|33370.5|33386|33366|22
1647538880000|2022-03-17 17:41:20|33389.9|33369.9|33387.3|33367.3|33389.9|33369.9|33384.5|33364.5|21
1647538890000|2022-03-17 17:41:30|33388.5|33368.5|33388|33368|33388.7|33368.7|33386.3|33366.3|13
1647538900000|2022-03-17 17:41:40|33386.6|33366.6|33385|33365|33388.7|33368.7|33381|33361|20
1647538910000|2022-03-17 17:41:50|33382.8|33362.8|33384|33364|33385.2|33365.2|33380.3|33360.3|18
1647538920000|2022-03-17 17:42:00|33383.1|33363.1|33385.6|33365.6|33386.8|33366.8|33383.1|33363.1|20
1647538930000|2022-03-17 17:42:10|33386.9|33366.9|33384.3|33364.3|33386.9|33366.9|33383.9|33363.9|20
1647538940000|2022-03-17 17:42:20|33385.5|33365.5|33375.4|33355.4|33385.5|33365.5|33375.2|33355.2|20
1647538950000|2022-03-17 17:42:30|33375.2|33355.2|33375.4|33355.4|33376.8|33356.8|33375|33355|19
1647538960000|2022-03-17 17:42:40|33375.6|33355.6|33377.4|33357.4|33377.5|33357.5|33375.2|33355.2|16
1647538970000|2022-03-17 17:42:50|33377.5|33357.5|33378.6|33358.6|33380.1|33360.1|33376.6|33356.6|15
1647538980000|2022-03-17 17:43:00|33379|33359|33380.9|33360.9|33383.5|33363.5|33379|33359|16
1647538990000|2022-03-17 17:43:10|33380.7|33360.7|33373.6|33353.6|33380.7|33360.7|33373.6|33353.6|17
1647539000000|2022-03-17 17:43:20|33373.1|33353.1|33375.1|33355.1|33375.1|33355.1|33373.1|33353.1|14
1647539010000|2022-03-17 17:43:30|33375|33355|33377.5|33357.5|33377.7|33357.7|33374.5|33354.5|18
1647539020000|2022-03-17 17:43:40|33375.8|33355.8|33381.4|33361.4|33430.7|33361.4|33375.3|33310.3|28
1647539030000|2022-03-17 17:43:50|33381.5|33361.5|33388.7|33368.7|33390.2|33370.2|33381.5|33361.5|21
1647539040000|2022-03-17 17:44:00|33388|33368|33384.6|33364.6|33390.1|33370.1|33384.1|33364.1|22
1647539050000|2022-03-17 17:44:10|33384.7|33364.7|33386.1|33366.1|33388.7|33368.7|33384.1|33364.1|28
1647539060000|2022-03-17 17:44:20|33386.3|33366.3|33386|33366|33388.3|33368.3|33381.6|33361.6|33
1647539070000|2022-03-17 17:44:30|33386.9|33366.9|33401|33351|33432.2|33366.9|33380.8|33318.4|34
1647539080000|2022-03-17 17:44:40|33400.1|33350.1|33385.2|33365.2|33400.1|33365.5|33383.4|33349.2|15
1647539090000|2022-03-17 17:44:50|33385.8|33365.8|33386.7|33366.7|33387.2|33367.2|33384.2|33364.2|23
1647539100000|2022-03-17 17:45:00|33386.6|33366.6|33434.4|33319.3|33437.6|33368.3|33386.2|33319.3|22
1647539110000|2022-03-17 17:45:10|33433.9|33318.9|33391.6|33341.6|33437|33362.7|33382.7|33309.3|27
1647539120000|2022-03-17 17:45:20|33391.2|33341.2|33426.2|33306.5|33426.8|33342.3|33390|33305.2|32
1647539130000|2022-03-17 17:45:30|33424.4|33307|33419.5|33308.3|33425.7|33308.3|33419.5|33304.6|18
1647539140000|2022-03-17 17:45:40|33388.8|33338.8|33426.8|33311.5|33430.2|33343.1|33388.8|33308.2|20
1647539150000|2022-03-17 17:45:50|33423.9|33313.2|33429|33309|33429.4|33313.2|33423.9|33308.6|20
1647539160000|2022-03-17 17:46:00|33428.9|33308.9|33428.8|33308.8|33429.6|33359.9|33378.9|33308.2|20
1647539170000|2022-03-17 17:46:10|33428.9|33308.9|33392.2|33342.2|33428.9|33342.6|33391.8|33307.7|18
1647539180000|2022-03-17 17:46:20|33425.2|33309.9|33430.8|33312|33430.8|33345.3|33395.3|33309.9|24
1647539190000|2022-03-17 17:46:30|33430|33312.7|33427.6|33314.5|33431.1|33314.5|33427|33311.8|12
1647539200000|2022-03-17 17:46:40|33427.1|33315.4|33430.8|33310.8|33433|33315.4|33426.5|33310.8|21
1647539210000|2022-03-17 17:46:50|33395.9|33345.9|33429.7|33309.7|33430.5|33362|33379.6|33308.8|26
1647539220000|2022-03-17 17:47:00|33426.6|33311.6|33425.8|33311.8|33429.8|33344|33393.4|33309.7|19
1647539230000|2022-03-17 17:47:10|33427.2|33311|33390.4|33340.4|33429.5|33344.7|33390.4|33309.5|11
1647539240000|2022-03-17 17:47:20|33420.7|33310.6|33394.4|33344.4|33422.4|33347|33390.6|33310.6|30
1647539250000|2022-03-17 17:47:30|33396.1|33346.1|33396.1|33346.1|33396.8|33346.8|33394.8|33344.8|21
1647539260000|2022-03-17 17:47:40|33397.1|33347.1|33404.6|33354.6|33438|33355.1|33395|33317.4|31
1647539270000|2022-03-17 17:47:50|33436.3|33323.3|33438|33319.5|33439.1|33355|33402.6|33319.5|29
1647539280000|2022-03-17 17:48:00|33439.5|33319.6|33433.2|33320.9|33439.5|33352|33402|33318.4|25
1647539290000|2022-03-17 17:48:10|33435.5|33320.1|33432.6|33314.9|33436.3|33353.8|33403.5|33314|21
1647539300000|2022-03-17 17:48:20|33430.9|33315.9|33429.3|33314.7|33432.5|33317|33426.1|33314.3|23
1647539310000|2022-03-17 17:48:30|33428.9|33314.5|33430.6|33318.1|33430.6|33349.7|33398.9|33313.3|19
1647539320000|2022-03-17 17:48:40|33431|33317.4|33424.9|33314.4|33431|33344|33394|33312.9|20
1647539330000|2022-03-17 17:48:50|33394.7|33344.7|33394.1|33344.1|33429.4|33345.1|33394.1|33310.6|17
1647539340000|2022-03-17 17:49:00|33426.4|33313.3|33427.7|33313.3|33431.4|33343.3|33393.3|33311.4|23
1647539350000|2022-03-17 17:49:10|33392.8|33342.8|33401.2|33351.2|33425.8|33354.9|33392.8|33311.7|16
1647539360000|2022-03-17 17:49:20|33401|33351|33401.7|33351.7|33402.5|33352.5|33400.6|33350.6|17
1647539370000|2022-03-17 17:49:30|33401.1|33351.1|33387.8|33367.8|33401.6|33368.9|33387.3|33350.6|17
1647539380000|2022-03-17 17:49:40|33388.3|33368.3|33387.5|33367.5|33389.4|33369.4|33387.3|33367.3|14
1647539390000|2022-03-17 17:49:50|33388.3|33368.3|33436.7|33316.7|33437.2|33377|33385|33314.1|27
1647539400000|2022-03-17 17:50:00|33433.2|33313.2|33435.4|33315.4|33437.1|33317.1|33428.8|33313|18
1647539410000|2022-03-17 17:50:10|33435.7|33315.7|33398.7|33348.7|33436.1|33349.4|33398.7|33314.6|17
1647539420000|2022-03-17 17:50:20|33434.1|33316.3|33404.4|33354.4|33435.6|33354.7|33402.4|33315.3|15
1647539430000|2022-03-17 17:50:30|33405|33355|33389.9|33369.9|33406.6|33370.9|33388.3|33355|16
1647539440000|2022-03-17 17:50:40|33388.9|33368.9|33390.3|33370.3|33399|33379|33388.9|33368.9|16
1647539450000|2022-03-17 17:50:50|33389.5|33369.5|33390.8|33370.8|33393.3|33373.3|33389.5|33369.5|20
1647539460000|2022-03-17 17:51:00|33430.9|33320.1|33400.4|33350.4|33434.6|33350.4|33399.8|33317.1|15
1647539470000|2022-03-17 17:51:10|33400.5|33350.5|33398.7|33348.7|33431.2|33351|33398.7|33316.7|25
1647539480000|2022-03-17 17:51:20|33398.9|33348.9|33397.7|33347.7|33398.9|33348.9|33397.7|33347.7|18
1647539490000|2022-03-17 17:51:30|33388.9|33368.9|33387.9|33367.9|33390.2|33370.2|33387.9|33367.9|15
1647539500000|2022-03-17 17:51:40|33388.6|33368.6|33389.2|33369.2|33389.3|33369.3|33387.1|33367.1|21
1647539510000|2022-03-17 17:51:50|33388.6|33368.6|33430.9|33310.9|33430.9|33369.6|33381.9|33310.9|15
1647539520000|2022-03-17 17:52:00|33426.8|33313.4|33392.5|33342.5|33428.1|33345.2|33392.5|33310.5|25
1647539530000|2022-03-17 17:52:10|33392.2|33342.2|33393.2|33343.2|33422.2|33343.2|33391.9|33311.7|17
1647539540000|2022-03-17 17:52:20|33393|33343|33393|33343|33424.9|33344.7|33392.7|33312.1|17
1647539550000|2022-03-17 17:52:30|33426.9|33309.2|33399.9|33349.9|33426.9|33349.9|33391.7|33309.2|13
1647539560000|2022-03-17 17:52:40|33400.5|33350.5|33399.1|33349.1|33400.5|33350.5|33398.1|33348.1|16
1647539570000|2022-03-17 17:52:50|33400|33350|33388.1|33368.1|33400.2|33368.1|33384.2|33346|12
1647539580000|2022-03-17 17:53:00|33385.8|33365.8|33384.2|33364.2|33387.7|33367.7|33384.2|33364.2|19
1647539590000|2022-03-17 17:53:10|33384.6|33364.6|33382.6|33362.6|33386.9|33366.9|33379|33359|16
1647539600000|2022-03-17 17:53:20|33382.1|33362.1|33396|33346|33429.8|33362.3|33378.2|33311.5|22
1647539610000|2022-03-17 17:53:30|33396.4|33346.4|33395.6|33345.6|33396.4|33346.4|33395.2|33345.2|22
1647539620000|2022-03-17 17:53:40|33395.4|33345.4|33397.3|33347.3|33397.7|33347.7|33394.1|33344.1|19
1647539630000|2022-03-17 17:53:50|33397.9|33347.9|33393.5|33373.5|33398|33373.5|33383.6|33347.9|15
1647539640000|2022-03-17 17:54:00|33393.7|33373.7|33437.2|33317.2|33437.2|33374.8|33384.9|33317.2|16
1647539650000|2022-03-17 17:54:10|33433.7|33319|33434|33319.4|33438.6|33352.5|33402.3|33317.4|24
1647539660000|2022-03-17 17:54:20|33434.8|33320.1|33404.6|33354.6|33435.5|33354.7|33403.2|33318.9|12
1647539670000|2022-03-17 17:54:30|33404.8|33354.8|33405.2|33355.2|33405.2|33355.2|33404.3|33354.3|9
1647539680000|2022-03-17 17:54:40|33412.8|33362.8|33397|33377|33413.5|33379.7|33396.9|33362.8|13
1647539690000|2022-03-17 17:54:50|33398.3|33378.3|33397.8|33377.8|33399.5|33379.5|33397|33377|16
1647539700000|2022-03-17 17:55:00|33399.3|33379.3|33395.6|33375.6|33399.6|33379.6|33395.6|33375.6|11
1647539710000|2022-03-17 17:55:10|33395.9|33375.9|33388.4|33368.4|33397.7|33377.7|33388.3|33368.3|24
1647539720000|2022-03-17 17:55:20|33388.3|33368.3|33391.4|33371.4|33392.3|33372.3|33387.9|33367.9|13
1647539730000|2022-03-17 17:55:30|33390.9|33370.9|33390|33370|33393.2|33373.2|33389.2|33369.2|17
1647539740000|2022-03-17 17:55:40|33390.3|33370.3|33389.5|33369.5|33391.3|33371.3|33383.8|33363.8|18
1647539750000|2022-03-17 17:55:50|33389.4|33369.4|33390.6|33370.6|33394.3|33374.3|33389.4|33369.4|17
1647539760000|2022-03-17 17:56:00|33390|33370|33390.3|33370.3|33392.6|33372.6|33389|33369|15
1647539770000|2022-03-17 17:56:10|33389.4|33369.4|33390.3|33370.3|33390.5|33370.5|33386.2|33366.2|19
1647539780000|2022-03-17 17:56:20|33391.2|33371.2|33392.1|33372.1|33392.4|33372.4|33389.9|33369.9|21
1647539790000|2022-03-17 17:56:30|33392.7|33372.7|33393.3|33373.3|33393.9|33373.9|33392.6|33372.6|16
1647539800000|2022-03-17 17:56:40|33392.9|33372.9|33442.7|33329.3|33444.2|33374.4|33392.6|33328.1|13
1647539810000|2022-03-17 17:56:50|33443.7|33328.2|33394.1|33374.1|33445.5|33374.1|33393.8|33326.9|20
1647539820000|2022-03-17 17:57:00|33394.4|33374.4|33409.1|33359.1|33410.3|33375.7|33392.9|33358.8|23
1647539830000|2022-03-17 17:57:10|33409|33359|33411.7|33361.7|33439.5|33365.1|33406.2|33328.2|19
1647539840000|2022-03-17 17:57:20|33413.9|33363.9|33405.2|33355.2|33439.5|33377|33395.9|33321.1|22
1647539850000|2022-03-17 17:57:30|33404.9|33354.9|33404.4|33354.4|33435.6|33355.1|33404.3|33324.1|17
1647539860000|2022-03-17 17:57:40|33437.1|33322.6|33405.3|33355.3|33437.3|33355.5|33405.2|33322.3|15
1647539870000|2022-03-17 17:57:50|33436.7|33324.1|33389.3|33369.3|33436.8|33369.3|33389.1|33323.7|15
1647539880000|2022-03-17 17:58:00|33391.2|33371.2|33401.1|33381.1|33401.1|33381.1|33390.5|33370.5|11
1647539890000|2022-03-17 17:58:10|33398.4|33378.4|33394.9|33374.9|33398.4|33378.4|33393.7|33373.7|23
1647539900000|2022-03-17 17:58:20|33394.7|33374.7|33404.4|33354.4|33436.3|33374.7|33394.7|33319.6|15
1647539910000|2022-03-17 17:58:30|33404.3|33354.3|33432.7|33320.3|33434.3|33354.4|33403.9|33320.3|22
1647539920000|2022-03-17 17:58:40|33401.5|33351.5|33431.5|33320.2|33433.5|33351.5|33398.9|33319.9|22
1647539930000|2022-03-17 17:58:50|33431.8|33320.4|33407.6|33357.6|33431.8|33361.5|33407.5|33319.7|21
1647539940000|2022-03-17 17:59:00|33408.6|33358.6|33389.9|33369.9|33408.6|33374|33386.5|33358.3|21
1647539950000|2022-03-17 17:59:10|33386|33366|33387.4|33367.4|33388.3|33368.3|33385.3|33365.3|8
1647539960000|2022-03-17 17:59:20|33386.9|33366.9|33386.9|33366.9|33387.7|33367.7|33386.6|33366.6|12
1647539970000|2022-03-17 17:59:30|33386.7|33366.7|33390.2|33370.2|33390.2|33370.2|33386.5|33366.5|14
1647539980000|2022-03-17 17:59:40|33389.4|33369.4|33395.6|33375.6|33399.1|33379.1|33387.9|33367.9|24
1647539990000|2022-03-17 17:59:50|33395.4|33375.4|33392.5|33372.5|33396.8|33376.8|33391.3|33371.3|18
1647540000000|2022-03-17 18:00:00|33392.1|33372.1|33392|33372|33392.8|33372.8|33389.9|33369.9|30
1647540010000|2022-03-17 18:00:10|33391.7|33371.7|33392.9|33372.9|33393.9|33373.9|33391.4|33371.4|20
1647540020000|2022-03-17 18:00:20|33388.3|33368.3|33392.4|33372.4|33393.7|33373.7|33388.3|33368.3|19
1647540030000|2022-03-17 18:00:30|33391.8|33371.8|33392|33372|33393.3|33373.3|33390.8|33370.8|18
1647540040000|2022-03-17 18:00:40|33392.2|33372.2|33388.6|33368.6|33394.1|33374.1|33388.6|33368.6|16
1647540050000|2022-03-17 18:00:50|33390.1|33370.1|33384.9|33364.9|33391.2|33371.2|33384.7|33364.7|18
1647540060000|2022-03-17 18:01:00|33387.1|33367.1|33386.4|33366.4|33388.3|33368.3|33384.8|33364.8|15
1647540070000|2022-03-17 18:01:10|33386.6|33366.6|33387.6|33367.6|33389.7|33369.7|33385.5|33365.5|16
1647540080000|2022-03-17 18:01:20|33388.6|33368.6|33385.1|33365.1|33389.6|33369.6|33383.8|33363.8|21
1647540090000|2022-03-17 18:01:30|33385.4|33365.4|33400.7|33350.7|33434.6|33365.7|33380.3|33319.2|28
1647540100000|2022-03-17 18:01:40|33401.2|33351.2|33379|33359|33401.2|33359.3|33378.3|33344.8|21
1647540110000|2022-03-17 18:01:50|33378.8|33358.8|33426.9|33310.9|33430.7|33362.8|33370|33310.2|26
1647540120000|2022-03-17 18:02:00|33389.6|33339.6|33430|33310.1|33430.4|33356.6|33369.2|33307.2|39
1647540130000|2022-03-17 18:02:10|33393.4|33343.4|33374.4|33354.4|33393.4|33358.5|33371.6|33342.8|37
1647540140000|2022-03-17 18:02:20|33375.9|33355.9|33380.9|33360.9|33385.2|33365.2|33372.3|33352.3|36
1647540150000|2022-03-17 18:02:30|33379.6|33359.6|33380.6|33360.6|33381.7|33361.7|33378.9|33358.9|25
1647540160000|2022-03-17 18:02:40|33381.5|33361.5|33382.7|33362.7|33383.1|33363.1|33381|33361|16
1647540170000|2022-03-17 18:02:50|33383|33363|33382.5|33362.5|33384.2|33364.2|33382.5|33362.5|18
1647540180000|2022-03-17 18:03:00|33381.8|33361.8|33405.2|33355.2|33436.3|33369.8|33379.8|33325|33
1647540190000|2022-03-17 18:03:10|33436.3|33325.5|33387.3|33367.3|33438.2|33370.9|33386|33322.2|29
1647540200000|2022-03-17 18:03:20|33391|33371|33395.8|33375.8|33395.8|33375.8|33387.7|33367.7|34
1647540210000|2022-03-17 18:03:30|33394.6|33374.6|33392.7|33372.7|33433.7|33376.1|33385.4|33322.7|29
1647540220000|2022-03-17 18:03:40|33393.5|33373.5|33408.3|33358.3|33441.2|33373.8|33393.5|33324.9|31
1647540230000|2022-03-17 18:03:50|33438.7|33327.9|33442.2|33324.3|33444|33357.8|33407.8|33323.4|25
1647540240000|2022-03-17 18:04:00|33440.6|33325.9|33441.5|33325|33443.5|33325.9|33439.7|33323.3|12
1647540250000|2022-03-17 18:04:10|33441.2|33324.6|33442.9|33324.8|33445.4|33359|33408.8|33324.1|20
1647540260000|2022-03-17 18:04:20|33443|33323.7|33441.7|33328.1|33446.5|33360.9|33409.5|33323.7|26
1647540270000|2022-03-17 18:04:30|33409.8|33359.8|33410.2|33360.2|33442.6|33362.1|33409.8|33329.4|18
1647540280000|2022-03-17 18:04:40|33410.4|33360.4|33397.1|33377.1|33441.2|33377.1|33394.5|33328.8|24
1647540290000|2022-03-17 18:04:50|33396.8|33376.8|33400.5|33380.5|33401.1|33381.1|33396.6|33376.6|20
1647540300000|2022-03-17 18:05:00|33400.4|33380.4|33398.5|33378.5|33400.4|33380.4|33397.7|33377.7|21
1647540310000|2022-03-17 18:05:10|33399|33379|33396.7|33376.7|33399.6|33379.6|33396|33376|16
1647540320000|2022-03-17 18:05:20|33396.9|33376.9|33398|33378|33400.1|33380.1|33396.1|33376.1|22
1647540330000|2022-03-17 18:05:30|33399.3|33379.3|33400.3|33380.3|33445.5|33383.1|33395.9|33333.1|14
1647540340000|2022-03-17 18:05:40|33400.4|33380.4|33398.4|33378.4|33400.5|33380.5|33397.7|33377.7|14
1647540350000|2022-03-17 18:05:50|33398.1|33378.1|33399|33379|33400|33380|33397.8|33377.8|10
1647540360000|2022-03-17 18:06:00|33398.5|33378.5|33414.7|33364.7|33416|33380.8|33398.5|33364.2|19
1647540370000|2022-03-17 18:06:10|33414|33364|33447.6|33331.5|33449|33365.5|33411.4|33327.5|27
1647540380000|2022-03-17 18:06:20|33449.4|33329.4|33443.5|33332.1|33449.4|33364|33411.7|33329.1|21
1647540390000|2022-03-17 18:06:30|33443.8|33332.4|33446|33332.8|33446.7|33364.2|33413.3|33331|16
1647540400000|2022-03-17 18:06:40|33449.7|33331|33415.5|33365.5|33450.3|33383.4|33402|33331|23
1647540410000|2022-03-17 18:06:50|33414.9|33364.9|33447.1|33327.1|33448.5|33364.9|33412.7|33327.1|23
1647540420000|2022-03-17 18:07:00|33410.9|33360.9|33410.6|33360.6|33443.6|33361.8|33410.5|33329.4|18
1647540430000|2022-03-17 18:07:10|33410.8|33360.8|33394.1|33374.1|33444.1|33374.4|33389.6|33328.9|20
1647540440000|2022-03-17 18:07:20|33439.7|33329.3|33393.4|33373.4|33439.9|33373.4|33391.2|33329.3|18
1647540450000|2022-03-17 18:07:30|33393.8|33373.8|33443.4|33329.3|33444.8|33375.1|33390.7|33327.7|23
1647540460000|2022-03-17 18:07:40|33411.1|33361.1|33442.5|33328|33442.8|33361.1|33407.5|33328|16
1647540470000|2022-03-17 18:07:50|33410.1|33360.1|33442.4|33326.7|33443.3|33376.5|33390|33324.1|26
1647540480000|2022-03-17 18:08:00|33405.8|33355.8|33415.2|33365.2|33445.9|33365.2|33405.8|33325.6|27
1647540490000|2022-03-17 18:08:10|33412.1|33362.1|33414.7|33364.7|33444.6|33365.8|33411.8|33329.9|25
1647540500000|2022-03-17 18:08:20|33414.8|33364.8|33445.7|33330.5|33447.7|33366.3|33413.7|33330.5|19
1647540510000|2022-03-17 18:08:30|33445.3|33331.5|33414.3|33364.3|33448.1|33364.3|33413.5|33330.1|22
1647540520000|2022-03-17 18:08:40|33414|33364|33410|33360|33414.2|33364.2|33409.4|33359.4|12
1647540530000|2022-03-17 18:08:50|33410.6|33360.6|33401|33381|33411|33381|33397.4|33360|29
1647540540000|2022-03-17 18:09:00|33400.8|33380.8|33397.8|33377.8|33401.9|33381.9|33397.8|33377.8|14
1647540550000|2022-03-17 18:09:10|33396.7|33376.7|33395.5|33375.5|33398.9|33378.9|33394.9|33374.9|22
1647540560000|2022-03-17 18:09:20|33395.9|33375.9|33396.6|33376.6|33397|33377|33394.9|33374.9|15
1647540570000|2022-03-17 18:09:30|33395.7|33375.7|33398.9|33378.9|33398.9|33378.9|33394.5|33374.5|15
1647540580000|2022-03-17 18:09:40|33396|33376|33398.8|33378.8|33398.9|33378.9|33393.4|33373.4|21
1647540590000|2022-03-17 18:09:50|33398.4|33378.4|33397|33377|33401.2|33381.2|33394.2|33374.2|26
1647540600000|2022-03-17 18:10:00|33396.7|33376.7|33396.4|33376.4|33398.8|33378.8|33394.8|33374.8|22
1647540610000|2022-03-17 18:10:10|33396.1|33376.1|33395.1|33375.1|33396.7|33376.7|33394.2|33374.2|16
1647540620000|2022-03-17 18:10:20|33394.7|33374.7|33393.9|33373.9|33394.8|33374.8|33393.7|33373.7|9
1647540630000|2022-03-17 18:10:30|33396.4|33376.4|33394.7|33374.7|33396.8|33376.8|33394.5|33374.5|17
1647540640000|2022-03-17 18:10:40|33394.9|33374.9|33397.1|33377.1|33400.6|33380.6|33393|33373|23
1647540650000|2022-03-17 18:10:50|33397.3|33377.3|33393.5|33373.5|33401.1|33381.1|33393.5|33373.5|19
1647540660000|2022-03-17 18:11:00|33396.1|33376.1|33395.6|33375.6|33396.9|33376.9|33394.4|33374.4|15
1647540670000|2022-03-17 18:11:10|33395.9|33375.9|33397|33377|33398.3|33378.3|33395.5|33375.5|11
1647540680000|2022-03-17 18:11:20|33396.5|33376.5|33454|33338.1|33454|33382.9|33396.1|33338.1|27
1647540690000|2022-03-17 18:11:30|33453.9|33339.5|33419.8|33369.8|33453.9|33371.8|33417.6|33339.3|28
1647540700000|2022-03-17 18:11:40|33419.4|33369.4|33417.3|33367.3|33420.2|33370.2|33417.3|33367.3|13
1647540710000|2022-03-17 18:11:50|33419|33369|33402.3|33382.3|33420|33382.8|33402.3|33368.2|17
1647540720000|2022-03-17 18:12:00|33402.5|33382.5|33405.4|33385.4|33405.4|33385.4|33399.7|33379.7|20
1647540730000|2022-03-17 18:12:10|33404.6|33384.6|33402.1|33382.1|33405|33385|33401.2|33381.2|20
1647540740000|2022-03-17 18:12:20|33402|33382|33403|33383|33403.3|33383.3|33401.7|33381.7|14
1647540750000|2022-03-17 18:12:30|33402.7|33382.7|33402.9|33382.9|33404.1|33384.1|33401.7|33381.7|20
1647540760000|2022-03-17 18:12:40|33404.6|33384.6|33402.8|33382.8|33404.6|33384.6|33401|33381|21
1647540770000|2022-03-17 18:12:50|33403|33383|33401.6|33381.6|33404.6|33384.6|33401.6|33381.6|16
1647540780000|2022-03-17 18:13:00|33401.5|33381.5|33401.5|33381.5|33403.7|33383.7|33401.5|33381.5|18
1647540790000|2022-03-17 18:13:10|33402.6|33382.6|33399.8|33379.8|33402.6|33382.6|33399|33379|17
1647540800000|2022-03-17 18:13:20|33399.5|33379.5|33404.3|33384.3|33407|33387|33399.5|33379.5|19
1647540810000|2022-03-17 18:13:30|33402.8|33382.8|33398.8|33378.8|33404.1|33384.1|33398.8|33378.8|17
1647540820000|2022-03-17 18:13:40|33402.2|33382.2|33401.2|33381.2|33405.3|33385.3|33400|33380|14
1647540830000|2022-03-17 18:13:50|33399.6|33379.6|33399.9|33379.9|33403.4|33383.4|33399.1|33379.1|18
1647540840000|2022-03-17 18:14:00|33401.2|33381.2|33401.1|33381.1|33402.1|33382.1|33400.1|33380.1|19
1647540850000|2022-03-17 18:14:10|33401.8|33381.8|33400.3|33380.3|33402.1|33382.1|33400|33380|18
1647540860000|2022-03-17 18:14:20|33399.9|33379.9|33399|33379|33402.6|33382.6|33396|33376|15
1647540870000|2022-03-17 18:14:30|33403.3|33383.3|33405.6|33385.6|33406.7|33386.7|33401.1|33381.1|8
1647540880000|2022-03-17 18:14:40|33405.1|33385.1|33424.6|33374.6|33456.6|33391.4|33405.1|33344.8|11
1647540890000|2022-03-17 18:14:50|33456.7|33344.2|33408.9|33388.9|33456.8|33389.8|33407.5|33344.2|20
1647540900000|2022-03-17 18:15:00|33403.9|33383.9|33405.2|33385.2|33406|33386|33402.5|33382.5|20
1647540910000|2022-03-17 18:15:10|33404.9|33384.9|33404.7|33384.7|33405.9|33385.9|33402.9|33382.9|15
1647540920000|2022-03-17 18:15:20|33404.8|33384.8|33402.9|33382.9|33404.8|33384.8|33402.9|33382.9|10
1647540930000|2022-03-17 18:15:30|33402.6|33382.6|33403|33383|33405.2|33385.2|33401.8|33381.8|14
1647540940000|2022-03-17 18:15:40|33406.4|33386.4|33406.5|33386.5|33411.4|33391.4|33403.1|33383.1|28
1647540950000|2022-03-17 18:15:50|33406.4|33386.4|33409.5|33389.5|33414.3|33394.3|33405.7|33385.7|25
1647540960000|2022-03-17 18:16:00|33410.7|33390.7|33414.7|33394.7|33416.7|33396.7|33410.1|33390.1|22
1647540970000|2022-03-17 18:16:10|33415.7|33395.7|33415|33395|33417.8|33397.8|33415|33395|16
1647540980000|2022-03-17 18:16:20|33415.6|33395.6|33414.2|33394.2|33417|33397|33414.2|33394.2|7
1647540990000|2022-03-17 18:16:30|33413.7|33393.7|33415.7|33395.7|33418.2|33398.2|33413.7|33393.7|12
1647541000000|2022-03-17 18:16:40|33417|33397|33419.3|33399.3|33419.3|33399.3|33415.1|33395.1|17
1647541010000|2022-03-17 18:16:50|33417.4|33397.4|33416.5|33396.5|33418.8|33398.8|33415.9|33395.9|15
1647541020000|2022-03-17 18:17:00|33417.5|33397.5|33422.1|33372.1|33455.6|33397.7|33399.3|33332.4|37
1647541030000|2022-03-17 18:17:10|33399.7|33379.7|33455.2|33335.2|33455.2|33379.7|33399.7|33331.4|36
1647541040000|2022-03-17 18:17:20|33454.6|33334.9|33453.3|33336.8|33455.8|33339.6|33450.1|33334.5|32
1647541050000|2022-03-17 18:17:30|33453.4|33336.6|33451.7|33336.2|33454.6|33336.7|33451.7|33334.3|13
1647541060000|2022-03-17 18:17:40|33454.7|33334.7|33457.1|33337.1|33457.3|33340.1|33452|33334.7|27
1647541070000|2022-03-17 18:17:50|33456.8|33336.8|33456.3|33336.3|33456.8|33337|33454.7|33334.7|13
1647541080000|2022-03-17 18:18:00|33452.1|33340.7|33455.9|33335.9|33456|33340.7|33452.1|33335.9|10
1647541090000|2022-03-17 18:18:10|33452.3|33338.8|33418.5|33368.5|33456.3|33370.6|33416.8|33336.3|13
1647541100000|2022-03-17 18:18:20|33418.7|33368.7|33404.5|33384.5|33418.7|33386.2|33403.8|33368.7|19
1647541110000|2022-03-17 18:18:30|33403.7|33383.7|33404.8|33384.8|33405.9|33385.9|33403.7|33383.7|11
1647541120000|2022-03-17 18:18:40|33405|33385|33409.4|33389.4|33411.3|33391.3|33405|33385|16
1647541130000|2022-03-17 18:18:50|33411.6|33391.6|33409.9|33389.9|33411.6|33391.6|33409.9|33389.9|8
1647541140000|2022-03-17 18:19:00|33410|33390|33411.4|33391.4|33413.3|33393.3|33409.5|33389.5|14
1647541150000|2022-03-17 18:19:10|33412.6|33392.6|33410.2|33390.2|33412.6|33392.6|33407.4|33387.4|22
1647541160000|2022-03-17 18:19:20|33410.3|33390.3|33406.9|33386.9|33411|33391|33406.1|33386.1|18
1647541170000|2022-03-17 18:19:30|33406.5|33386.5|33451.7|33337.6|33451.7|33387|33404.5|33335.9|13
1647541180000|2022-03-17 18:19:40|33451.4|33338.8|33458.5|33338.5|33458.5|33342.2|33451.1|33334.7|27
1647541190000|2022-03-17 18:19:50|33457|33338.7|33462.1|33342.1|33464.9|33380.6|33425.7|33338.7|30
1647541200000|2022-03-17 18:20:00|33461.3|33341.3|33464.6|33344.6|33464.6|33377|33426.9|33341.3|19
1647541210000|2022-03-17 18:20:10|33464.5|33344.5|33461|33344.3|33465.4|33345.5|33461|33342.8|21
1647541220000|2022-03-17 18:20:20|33463.7|33343.7|33411.5|33391.5|33463.8|33395.4|33409.9|33342.4|21
1647541230000|2022-03-17 18:20:30|33412.4|33392.4|33414.7|33394.7|33417|33397|33410.3|33390.3|16
1647541240000|2022-03-17 18:20:40|33416.5|33396.5|33415|33395|33419|33399|33412|33392|21
1647541250000|2022-03-17 18:20:50|33416.3|33396.3|33414.8|33394.8|33416.5|33396.5|33413.3|33393.3|14
1647541260000|2022-03-17 18:21:00|33415.5|33395.5|33415.3|33395.3|33416.3|33396.3|33414.5|33394.5|13
1647541270000|2022-03-17 18:21:10|33414.9|33394.9|33416.7|33396.7|33417.6|33397.6|33413.2|33393.2|15
1647541280000|2022-03-17 18:21:20|33416.3|33396.3|33414.1|33394.1|33417|33397|33413.7|33393.7|14
1647541290000|2022-03-17 18:21:30|33416|33396|33413.8|33393.8|33416.5|33396.5|33412.6|33392.6|16
1647541300000|2022-03-17 18:21:40|33414.4|33394.4|33414.7|33394.7|33415.5|33395.5|33411.4|33391.4|15
1647541310000|2022-03-17 18:21:50|33416.9|33396.9|33417.1|33397.1|33417.5|33397.5|33414.9|33394.9|15
1647541320000|2022-03-17 18:22:00|33417|33397|33465.4|33345.4|33465.4|33398|33416.3|33345.1|20
1647541330000|2022-03-17 18:22:10|33465.5|33345.5|33465.5|33345.5|33465.9|33346.9|33462.4|33344.4|14
1647541340000|2022-03-17 18:22:20|33462.6|33346.4|33467.3|33349|33468.1|33349|33462.6|33344.8|20
1647541350000|2022-03-17 18:22:30|33468.3|33348.3|33417.8|33397.8|33468.3|33397.8|33415.7|33347.8|19
1647541360000|2022-03-17 18:22:40|33416.3|33396.3|33418.5|33398.5|33419.1|33399.1|33415.7|33395.7|13
1647541370000|2022-03-17 18:22:50|33418.7|33398.7|33467.2|33351.2|33473.3|33399.3|33418.7|33350.7|24
1647541380000|2022-03-17 18:23:00|33467.1|33352.5|33464.5|33349.7|33467.1|33384.3|33429.8|33349.7|28
1647541390000|2022-03-17 18:23:10|33462.2|33351.1|33464.8|33351.7|33468.2|33352|33462.2|33348.4|19
1647541400000|2022-03-17 18:23:20|33466|33350.7|33433.3|33383.3|33466|33383.3|33431.7|33350.7|12
1647541410000|2022-03-17 18:23:30|33416.1|33396.1|33417.7|33397.7|33420.8|33400.8|33416.1|33396.1|12
1647541420000|2022-03-17 18:23:40|33417.3|33397.3|33418.9|33398.9|33420|33400|33416.7|33396.7|12
1647541430000|2022-03-17 18:23:50|33419.6|33399.6|33417.7|33397.7|33420.4|33400.4|33417.7|33397.7|14
1647541440000|2022-03-17 18:24:00|33419|33399|33418.1|33398.1|33419.7|33399.7|33417.6|33397.6|23
1647541450000|2022-03-17 18:24:10|33419.9|33399.9|33416.7|33396.7|33419.9|33399.9|33416.7|33396.7|14
1647541460000|2022-03-17 18:24:20|33416.2|33396.2|33416.9|33396.9|33417.9|33397.9|33416.2|33396.2|13
1647541470000|2022-03-17 18:24:30|33417.6|33397.6|33420.5|33400.5|33472.1|33405.5|33417.2|33354.2|17
1647541480000|2022-03-17 18:24:40|33420.3|33400.3|33419.6|33399.6|33420.3|33400.3|33416.4|33396.4|17
1647541490000|2022-03-17 18:24:50|33420.3|33400.3|33423.2|33403.2|33431.8|33411.8|33418.5|33398.5|25
1647541500000|2022-03-17 18:25:00|33422.7|33402.7|33471.1|33355.4|33474.4|33406.1|33422.7|33355.4|33
1647541510000|2022-03-17 18:25:10|33468.2|33357.1|33468.4|33353.9|33472.5|33387.3|33437|33352.7|27
1647541520000|2022-03-17 18:25:20|33469.9|33352.3|33466.5|33353.2|33471|33386.4|33434.2|33351.3|22
1647541530000|2022-03-17 18:25:30|33467.5|33352.2|33424.5|33404.5|33467.9|33409.1|33421.6|33352.2|17
1647541540000|2022-03-17 18:25:40|33423.8|33403.8|33468.1|33352|33469.9|33405.4|33421.4|33351.4|24
1647541550000|2022-03-17 18:25:50|33467.8|33352.8|33475.6|33355.6|33476|33391.9|33435|33352|23
1647541560000|2022-03-17 18:26:00|33474.4|33356.7|33475.1|33355.1|33476.8|33389.5|33439.5|33355.1|23
1647541570000|2022-03-17 18:26:10|33475.7|33355.7|33474.4|33354.4|33475.7|33355.7|33472.2|33353.2|13
1647541580000|2022-03-17 18:26:20|33473.7|33353.7|33469.5|33359.1|33474.5|33389.9|33439.6|33353.5|20
1647541590000|2022-03-17 18:26:30|33443.3|33393.3|33442.4|33392.4|33444.2|33394.2|33441|33391|10
1647541600000|2022-03-17 18:26:40|33424.6|33404.6|33441.3|33391.3|33445.5|33409.3|33424.3|33390.4|26
1647541610000|2022-03-17 18:26:50|33443.6|33393.6|33443.3|33393.3|33476.5|33395.8|33442.7|33361|13
1647541620000|2022-03-17 18:27:00|33442.5|33392.5|33445.1|33395.1|33446|33396|33442|33392|13
1647541630000|2022-03-17 18:27:10|33445.9|33395.9|33443.2|33393.2|33445.9|33395.9|33443.2|33393.2|19
1647541640000|2022-03-17 18:27:20|33443.5|33393.5|33444.4|33394.4|33475.8|33410.5|33423.8|33365.7|25
1647541650000|2022-03-17 18:27:30|33445|33395|33442.4|33392.4|33445.9|33395.9|33442.4|33392.4|13
1647541660000|2022-03-17 18:27:40|33444.5|33394.5|33444.2|33394.2|33475.6|33408.3|33424.4|33364.6|25
1647541670000|2022-03-17 18:27:50|33443.2|33393.2|33443.9|33393.9|33445.3|33395.3|33441.9|33391.9|19
1647541680000|2022-03-17 18:28:00|33476|33356|33440.3|33390.3|33476|33390.6|33439.1|33355.7|19
1647541690000|2022-03-17 18:28:10|33471.1|33359.5|33477.4|33359.7|33477.4|33391|33440.5|33359.4|21
1647541700000|2022-03-17 18:28:20|33477.1|33359.4|33472.2|33360.7|33477.1|33361|33471.7|33358.9|17
1647541710000|2022-03-17 18:28:30|33476|33365.7|33444.9|33394.9|33476|33397.1|33444.3|33365.7|20
1647541720000|2022-03-17 18:28:40|33446|33396|33446.7|33396.7|33448.4|33398.4|33443.4|33393.4|19
1647541730000|2022-03-17 18:28:50|33446.4|33396.4|33447.3|33397.3|33447.8|33397.8|33444.3|33394.3|16
1647541740000|2022-03-17 18:29:00|33474.1|33359.2|33441.4|33391.4|33477.5|33393.3|33441.4|33358|27
1647541750000|2022-03-17 18:29:10|33441.6|33391.6|33443.4|33393.4|33474.6|33393.4|33440.8|33358.1|25
1647541760000|2022-03-17 18:29:20|33444|33394|33445.2|33395.2|33479.7|33412.5|33432.5|33360.7|26
1647541770000|2022-03-17 18:29:30|33477.8|33363.4|33474.9|33363.9|33477.8|33395.3|33442.8|33363.3|21
1647541780000|2022-03-17 18:29:40|33477.5|33362.5|33445.6|33395.6|33477.5|33395.7|33444.1|33361.7|20
1647541790000|2022-03-17 18:29:50|33445.2|33395.2|33447.3|33397.3|33476.4|33398|33445.2|33364.3|20
1647541800000|2022-03-17 18:30:00|33428.2|33408.2|33433|33413|33434.9|33414.9|33428.2|33408.2|22
1647541810000|2022-03-17 18:30:10|33431.5|33411.5|33433.4|33413.4|33434.5|33414.5|33431.5|33411.5|19
1647541820000|2022-03-17 18:30:20|33433.5|33413.5|33477.4|33365.1|33485.3|33413.5|33432.4|33363.9|25
1647541830000|2022-03-17 18:30:30|33477.8|33364.9|33447.1|33397.1|33483.9|33397.5|33447.1|33363.4|23
1647541840000|2022-03-17 18:30:40|33479.1|33365.3|33479.4|33367.1|33483.6|33396.9|33446.5|33363.4|19
1647541850000|2022-03-17 18:30:50|33479.5|33367.2|33441.7|33391.7|33481.6|33414.9|33428.9|33364.1|25
1647541860000|2022-03-17 18:31:00|33442.5|33392.5|33443.8|33393.8|33480.9|33397|33441.8|33361.1|31
1647541870000|2022-03-17 18:31:10|33444.1|33394.1|33476.6|33366|33480.8|33396.9|33443.6|33362.8|26
1647541880000|2022-03-17 18:31:20|33476.7|33366.1|33452|33402|33478|33402.7|33446.3|33365.5|17
1647541890000|2022-03-17 18:31:30|33451.9|33401.9|33453.6|33403.6|33453.9|33403.9|33451.4|33401.4|25
1647541900000|2022-03-17 18:31:40|33454.5|33404.5|33452.2|33402.2|33456.1|33406.1|33452.2|33402.2|21
1647541910000|2022-03-17 18:31:50|33452.4|33402.4|33453|33403|33491|33420|33435.6|33380.3|27
1647541920000|2022-03-17 18:32:00|33450.5|33400.5|33454|33404|33484.6|33418|33434.7|33364.6|19
1647541930000|2022-03-17 18:32:10|33450|33400|33453.3|33403.3|33454.3|33404.3|33447.9|33397.9|22
1647541940000|2022-03-17 18:32:20|33452.1|33402.1|33451.6|33401.6|33454|33404|33449.7|33399.7|21
1647541950000|2022-03-17 18:32:30|33450.9|33400.9|33450.8|33400.8|33452.2|33402.2|33449.8|33399.8|13
1647541960000|2022-03-17 18:32:40|33450.2|33400.2|33447.8|33427.8|33488.9|33427.8|33435.4|33371.8|29
1647541970000|2022-03-17 18:32:50|33445.5|33425.5|33438.8|33418.8|33486.2|33425.5|33436.6|33374.8|23
1647541980000|2022-03-17 18:33:00|33436.4|33416.4|33431.7|33411.7|33436.4|33416.4|33431.7|33411.7|15
1647541990000|2022-03-17 18:33:10|33431.6|33411.6|33431.4|33411.4|33432.8|33412.8|33430.6|33410.6|21
1647542000000|2022-03-17 18:33:20|33430.4|33410.4|33480.2|33368.2|33480.2|33414|33426.2|33368.2|14
1647542010000|2022-03-17 18:33:30|33448.6|33398.6|33449|33399|33483.9|33400.7|33448.6|33366.8|22
1647542020000|2022-03-17 18:33:40|33449.3|33399.3|33447.4|33397.4|33481.8|33400|33447.4|33369.2|14
1647542030000|2022-03-17 18:33:50|33447.2|33397.2|33432.2|33412.2|33449.1|33415.9|33432.2|33397.2|15
1647542040000|2022-03-17 18:34:00|33431.3|33411.3|33427.8|33407.8|33436.5|33416.5|33427.1|33407.1|30
1647542050000|2022-03-17 18:34:10|33427.1|33407.1|33429.7|33409.7|33429.7|33409.7|33427.1|33407.1|22
1647542060000|2022-03-17 18:34:20|33428.9|33408.9|33428.4|33408.4|33429.3|33409.3|33427|33407|12
1647542070000|2022-03-17 18:34:30|33427.2|33407.2|33427.9|33407.9|33432.6|33412.6|33424.7|33404.7|17
1647542080000|2022-03-17 18:34:40|33428.6|33408.6|33437.5|33417.5|33439.6|33419.6|33427.5|33407.5|24
1647542090000|2022-03-17 18:34:50|33434.1|33414.1|33432|33412|33440.4|33420.4|33431.2|33411.2|23
1647542100000|2022-03-17 18:35:00|33435|33415|33432.6|33412.6|33438.5|33418.5|33430.2|33410.2|19
1647542110000|2022-03-17 18:35:10|33432.7|33412.7|33434|33414|33434|33414|33430.6|33410.6|14
1647542120000|2022-03-17 18:35:20|33433.6|33413.6|33430.6|33410.6|33438.9|33418.9|33429.7|33409.7|23
1647542130000|2022-03-17 18:35:30|33429.6|33409.6|33427.6|33407.6|33479.9|33419.3|33426.8|33369.5|25
1647542140000|2022-03-17 18:35:40|33428.9|33408.9|33448.1|33398.1|33484.7|33414.2|33426.9|33370.5|17
1647542150000|2022-03-17 18:35:50|33454.4|33404.4|33431.6|33411.6|33454.4|33412.1|33429.6|33397.6|17
1647542160000|2022-03-17 18:36:00|33431.2|33411.2|33431.8|33411.8|33432.8|33412.8|33428.4|33408.4|13
1647542170000|2022-03-17 18:36:10|33433|33413|33430.3|33410.3|33433.4|33413.4|33428.7|33408.7|10
1647542180000|2022-03-17 18:36:20|33430.4|33410.4|33431.2|33411.2|33434.2|33414.2|33427.7|33407.7|20
1647542190000|2022-03-17 18:36:30|33429.7|33409.7|33434|33414|33436.1|33416.1|33423.4|33403.4|12
1647542200000|2022-03-17 18:36:40|33432.3|33412.3|33434.4|33414.4|33436.8|33416.8|33432.3|33412.3|9
1647542210000|2022-03-17 18:36:50|33435.1|33415.1|33432.3|33412.3|33435.1|33415.1|33428.9|33408.9|17
1647542220000|2022-03-17 18:37:00|33431.4|33411.4|33429.6|33409.6|33432.3|33412.3|33428.5|33408.5|11
1647542230000|2022-03-17 18:37:10|33429.9|33409.9|33429.8|33409.8|33430.8|33410.8|33427.3|33407.3|11
1647542240000|2022-03-17 18:37:20|33428.8|33408.8|33438|33418|33438.7|33418.7|33428.8|33408.8|12
1647542250000|2022-03-17 18:37:30|33429.2|33409.2|33439.3|33419.3|33444|33424|33429.2|33409.2|16
1647542260000|2022-03-17 18:37:40|33438.2|33418.2|33540.7|33420.7|33540.7|33433.8|33434.6|33377.2|26
1647542270000|2022-03-17 18:37:50|33541|33421|33571.1|33451.1|33572.6|33452.6|33539.8|33419.8|33
1647542280000|2022-03-17 18:38:00|33570|33450|33548.2|33428.2|33570.8|33450.8|33546.2|33426.2|32
1647542290000|2022-03-17 18:38:10|33548.1|33428.1|33545.8|33425.8|33548.9|33428.9|33545|33425|29
1647542300000|2022-03-17 18:38:20|33545|33425|33551.8|33431.8|33552.7|33432.7|33545|33425|20
1647542310000|2022-03-17 18:38:30|33552.2|33432.2|33550.7|33430.7|33555.6|33435.6|33550.7|33430.7|15
1647542320000|2022-03-17 18:38:40|33553.1|33433.1|33551.2|33431.2|33553.1|33433.1|33549.3|33429.3|22
1647542330000|2022-03-17 18:38:50|33550.6|33430.6|33551.3|33431.3|33558.4|33438.4|33550.6|33430.6|22
1647542340000|2022-03-17 18:39:00|33551.5|33431.5|33555.7|33435.7|33563|33443|33544.6|33424.6|28
1647542350000|2022-03-17 18:39:10|33555.2|33435.2|33535.2|33415.2|33556.5|33436.5|33522.1|33402.1|27
1647542360000|2022-03-17 18:39:20|33537.7|33417.7|33581.7|33461.7|33583.2|33463.2|33534.8|33414.8|25
1647542370000|2022-03-17 18:39:30|33582|33462|33556.7|33436.7|33585.4|33465.4|33556.1|33436.1|31
1647542380000|2022-03-17 18:39:40|33554.5|33434.5|33553.9|33433.9|33555.4|33435.4|33524|33404|30
1647542390000|2022-03-17 18:39:50|33553.4|33433.4|33559.6|33439.6|33580.2|33460.2|33529.2|33409.2|27
1647542400000|2022-03-17 18:40:00|33558.5|33438.5|33526.1|33406.1|33558.5|33438.5|33525.1|33405.1|28
1647542410000|2022-03-17 18:40:10|33526.9|33406.9|33533.2|33413.2|33534.5|33414.5|33518.6|33398.6|34
1647542420000|2022-03-17 18:40:20|33535.9|33415.9|33510.4|33390.4|33536.9|33416.9|33508.4|33388.4|38
1647542430000|2022-03-17 18:40:30|33516.1|33396.1|33504.5|33384.5|33516.1|33396.1|33498.7|33378.7|38
1647542440000|2022-03-17 18:40:40|33503.6|33383.6|33504.1|33384.1|33504.1|33384.1|33501.6|33381.6|22
1647542450000|2022-03-17 18:40:50|33504.5|33384.5|33503.4|33383.4|33504.5|33384.5|33503.2|33383.2|12
1647542460000|2022-03-17 18:41:00|33503.3|33383.3|33500.3|33380.3|33503.3|33383.3|33500.3|33380.3|10
1647542470000|2022-03-17 18:41:10|33500|33380.8|33505.4|33385.4|33506.2|33419.3|33469.3|33380.8|17
1647542480000|2022-03-17 18:41:20|33505.9|33385.9|33503.6|33385.5|33507.3|33387.3|33502.6|33383.6|17
1647542490000|2022-03-17 18:41:30|33503|33386|33502|33387.1|33506.6|33387.2|33502|33384.2|15
1647542500000|2022-03-17 18:41:40|33503.5|33383.5|33507.8|33387.8|33508|33389.5|33503.5|33383.5|17
1647542510000|2022-03-17 18:41:50|33507.3|33387.3|33507.5|33388.9|33507.9|33391|33503.3|33387.3|24
1647542520000|2022-03-17 18:42:00|33507|33388.4|33509.7|33390.9|33509.7|33392.2|33506|33387.3|16
1647542530000|2022-03-17 18:42:10|33509.5|33389.5|33509.9|33389.9|33510.4|33390.5|33508.9|33389.5|11
1647542540000|2022-03-17 18:42:20|33506.9|33392|33512.7|33392.7|33513|33421.5|33471.5|33388.1|18
1647542550000|2022-03-17 18:42:30|33512.6|33392.6|33510.7|33390.7|33512.9|33392.9|33510.1|33390.1|24
1647542560000|2022-03-17 18:42:40|33510.6|33390.6|33507.7|33387.7|33511.1|33391.1|33507.3|33387.3|21
1647542570000|2022-03-17 18:42:50|33507.6|33387.6|33470.5|33420.5|33511.3|33420.8|33470.5|33386.9|19
1647542580000|2022-03-17 18:43:00|33502.7|33390.4|33511.3|33391.3|33511.3|33394.6|33502.7|33390.2|14
1647542590000|2022-03-17 18:43:10|33511|33391|33508.5|33390.9|33511.5|33423.5|33472.6|33390.3|24
1647542600000|2022-03-17 18:43:20|33510.6|33390.6|33509.2|33390.2|33510.8|33426.1|33476.1|33388.2|18
1647542610000|2022-03-17 18:43:30|33473.8|33423.8|33502.6|33386.7|33507.8|33423.8|33467.5|33386|19
1647542620000|2022-03-17 18:43:40|33503|33385.3|33503.4|33384.5|33503.4|33387.7|33500.7|33384.5|12
1647542630000|2022-03-17 18:43:50|33495|33384.8|33500.3|33381.7|33502.4|33420.9|33464.4|33381.7|19
1647542640000|2022-03-17 18:44:00|33465.1|33415.1|33503.9|33383.9|33504.1|33417.8|33465.1|33383.3|18
1647542650000|2022-03-17 18:44:10|33503.1|33383.5|33503.9|33383.9|33504.2|33384.2|33502.9|33383.4|10
1647542660000|2022-03-17 18:44:20|33503.8|33383.8|33507.6|33387.6|33507.6|33387.6|33499.6|33383.8|14
1647542670000|2022-03-17 18:44:30|33507.7|33387.7|33502.5|33390.1|33507.7|33390.1|33502.5|33386.5|15
1647542680000|2022-03-17 18:44:40|33470.9|33420.9|33510.7|33390.7|33511.9|33440.8|33460.8|33388.3|24
1647542690000|2022-03-17 18:44:50|33507.8|33390.9|33511.8|33391.8|33513.3|33394.1|33506.1|33389.1|20
1647542700000|2022-03-17 18:45:00|33511.9|33391.9|33470|33420|33512.2|33420|33470|33388.2|35
1647542710000|2022-03-17 18:45:10|33470.8|33420.8|33506.9|33386.9|33510.7|33420.8|33470.8|33385.2|23
1647542720000|2022-03-17 18:45:20|33506.7|33386.7|33507.7|33387.7|33508.1|33388.1|33505.5|33386.6|17
1647542730000|2022-03-17 18:45:30|33507.1|33388.2|33469.5|33419.5|33508.6|33420.6|33469.5|33388.2|14
1647542740000|2022-03-17 18:45:40|33507.3|33396.1|33457.6|33437.6|33507.3|33437.8|33456.3|33396.1|10
1647542750000|2022-03-17 18:45:50|33455.4|33435.4|33456.6|33436.6|33456.6|33436.6|33455.4|33435.4|11
1647542760000|2022-03-17 18:46:00|33456.5|33436.5|33456|33436|33456.6|33436.6|33456|33436|6
1647542770000|2022-03-17 18:46:10|33465.5|33445.5|33472.5|33422.5|33509.8|33445.6|33464.2|33398.3|10
1647542780000|2022-03-17 18:46:20|33470.4|33420.4|33507.9|33397.6|33513.7|33435.2|33455.2|33396.5|14
1647542790000|2022-03-17 18:46:30|33512.4|33428.5|33458.7|33438.7|33512.4|33439.8|33458.7|33398.5|11
1647542800000|2022-03-17 18:46:40|33456.4|33436.4|33454.4|33434.4|33457.5|33437.5|33454.4|33434.4|12
1647542810000|2022-03-17 18:46:50|33454.2|33434.2|33454.1|33434.1|33454.5|33434.5|33453.3|33433.3|13
1647542820000|2022-03-17 18:47:00|33454.5|33434.5|33507|33395.5|33508.1|33440.5|33454.2|33395.5|10
1647542830000|2022-03-17 18:47:10|33507.6|33425.2|33478.8|33428.8|33510.4|33429.3|33473.7|33395.9|22
1647542840000|2022-03-17 18:47:20|33510.7|33399.4|33479.3|33429.3|33510.7|33429.8|33477.4|33398.5|20
1647542850000|2022-03-17 18:47:30|33479.9|33429.9|33458.1|33438.1|33480.4|33439.6|33457.9|33429.9|11
1647542860000|2022-03-17 18:47:40|33457.7|33437.7|33511.1|33391.1|33511.9|33437.7|33455.6|33390.8|23
1647542870000|2022-03-17 18:47:50|33511.4|33391.4|33510.7|33390.7|33511.7|33391.7|33510.7|33390.7|16
1647542880000|2022-03-17 18:48:00|33509.6|33389.6|33511.8|33391.8|33512.6|33393.5|33504.1|33389.6|25
1647542890000|2022-03-17 18:48:10|33511.5|33391.5|33510.6|33390.6|33511.5|33391.5|33510.5|33390.5|12
1647542900000|2022-03-17 18:48:20|33510.7|33390.7|33506.6|33386.6|33510.7|33390.7|33506|33386.6|19
1647542910000|2022-03-17 18:48:30|33476.3|33426.3|33472.2|33422.2|33510.6|33427.8|33472.2|33394.9|19
1647542920000|2022-03-17 18:48:40|33473.2|33423.2|33459.6|33439.6|33474|33440.2|33458.1|33420.4|17
1647542930000|2022-03-17 18:48:50|33458.6|33438.6|33465.8|33445.8|33466|33446|33458.6|33438.6|15
1647542940000|2022-03-17 18:49:00|33465.1|33445.1|33466.1|33446.1|33466.4|33446.4|33464.9|33444.9|20
1647542950000|2022-03-17 18:49:10|33466.5|33446.5|33477.3|33427.3|33513.3|33447.6|33465.6|33402|15
1647542960000|2022-03-17 18:49:20|33477.6|33427.6|33481.1|33431.1|33514.5|33432.4|33476.8|33400.8|25
1647542970000|2022-03-17 18:49:30|33481.9|33431.9|33460.9|33440.9|33515.7|33441.2|33460.9|33401.1|27
1647542980000|2022-03-17 18:49:40|33460.1|33440.1|33458.4|33438.4|33460.2|33440.2|33457.6|33437.6|18
1647542990000|2022-03-17 18:49:50|33458.1|33438.1|33458.3|33438.3|33458.6|33438.6|33457.9|33437.9|16
1647543000000|2022-03-17 18:50:00|33458.2|33438.2|33512.1|33392.1|33514|33439.8|33458.2|33392.1|12
1647543010000|2022-03-17 18:50:10|33512.2|33392.2|33512.7|33392.7|33512.7|33424.7|33472.9|33391.5|15
1647543020000|2022-03-17 18:50:20|33513.4|33393.4|33513.9|33393.9|33513.9|33393.9|33512.1|33392.1|18
1647543030000|2022-03-17 18:50:30|33513.3|33393.3|33460|33440|33513.3|33440.4|33459.5|33391.9|23
1647543040000|2022-03-17 18:50:40|33460.4|33440.4|33458.2|33438.2|33460.4|33440.4|33453.2|33433.2|17
1647543050000|2022-03-17 18:50:50|33458.1|33438.1|33458.3|33438.3|33458.6|33438.6|33457.6|33437.6|10
1647543060000|2022-03-17 18:51:00|33458.2|33438.2|33458.7|33438.7|33459|33439|33458.2|33438.2|10
1647543070000|2022-03-17 18:51:10|33458.5|33438.5|33459.9|33439.9|33460|33440|33458.5|33438.5|12
1647543080000|2022-03-17 18:51:20|33460|33440|33461.8|33441.8|33461.8|33441.8|33458.8|33438.8|17
1647543090000|2022-03-17 18:51:30|33461.6|33441.6|33454.7|33434.7|33461.6|33441.6|33451.2|33431.2|21
1647543100000|2022-03-17 18:51:40|33455.9|33435.9|33455.1|33435.1|33456.7|33436.7|33454.4|33434.4|17
1647543110000|2022-03-17 18:51:50|33455.3|33435.3|33454.9|33434.9|33456.5|33436.5|33453.4|33433.4|19
1647543120000|2022-03-17 18:52:00|33508.5|33388.5|33509.3|33389.3|33509.3|33389.3|33506.2|33386.2|22
1647543130000|2022-03-17 18:52:10|33509.1|33389.1|33507.9|33387.9|33509.1|33389.1|33507.8|33387.8|22
1647543140000|2022-03-17 18:52:20|33508|33388|33508|33388|33508.7|33389.4|33506.6|33387.7|22
1647543150000|2022-03-17 18:52:30|33470.9|33420.9|33470|33420|33470.9|33420.9|33469.9|33419.9|17
1647543160000|2022-03-17 18:52:40|33469.8|33419.8|33454.8|33434.8|33469.9|33435.4|33454.3|33419.8|14
1647543170000|2022-03-17 18:52:50|33454.6|33434.6|33454.5|33434.5|33455.4|33435.4|33454.5|33434.5|14
1647543180000|2022-03-17 18:53:00|33454.4|33434.4|33451|33431|33454.5|33434.5|33446.9|33426.9|18
1647543190000|2022-03-17 18:53:10|33450.5|33430.5|33452.3|33432.3|33452.4|33432.4|33450|33430|7
1647543200000|2022-03-17 18:53:20|33452.2|33432.2|33452.3|33432.3|33452.4|33432.4|33452.2|33432.2|3
1647543210000|2022-03-17 18:53:30|33445.6|33425.6|33501.6|33381.6|33505.1|33427.4|33445.6|33381.6|23
1647543220000|2022-03-17 18:53:40|33502.5|33382.5|33502.2|33382.2|33503.2|33383.5|33501.4|33382|23
1647543230000|2022-03-17 18:53:50|33502.3|33382.3|33496.4|33376.6|33503|33383|33495.9|33376.4|22
1647543240000|2022-03-17 18:54:00|33496.3|33376.3|33495.8|33375.8|33496.8|33425.9|33439.1|33375.2|30
1647543250000|2022-03-17 18:54:10|33496.7|33376.7|33496.9|33376.9|33498.3|33378.3|33494.8|33374.8|26
1647543260000|2022-03-17 18:54:20|33498.5|33378.5|33503.6|33383.6|33504.2|33412.2|33461|33378.5|26
1647543270000|2022-03-17 18:54:30|33502.6|33382.6|33501.7|33381.7|33504.2|33384.2|33501.7|33381.7|23
1647543280000|2022-03-17 18:54:40|33502.7|33382.7|33503.5|33383.5|33505|33385|33502.7|33382.7|21
1647543290000|2022-03-17 18:54:50|33503.8|33383.8|33472.5|33422.5|33503.8|33422.5|33467.7|33381|12
1647543300000|2022-03-17 18:55:00|33504.6|33384.6|33500.4|33385.5|33504.7|33423.3|33471.9|33383.5|21
1647543310000|2022-03-17 18:55:10|33472.7|33422.7|33471.3|33421.3|33502.7|33422.7|33462|33381.4|22
1647543320000|2022-03-17 18:55:20|33503.5|33383.5|33473|33423|33503.5|33425.6|33471.6|33383.5|21
1647543330000|2022-03-17 18:55:30|33473.8|33423.8|33464.9|33414.9|33474|33424|33464.4|33414.4|22
1647543340000|2022-03-17 18:55:40|33464.8|33414.8|33469.7|33419.7|33499.3|33419.9|33464.8|33385.9|22
1647543350000|2022-03-17 18:55:50|33471.8|33421.8|33473.5|33423.5|33504.1|33424.8|33469.7|33383.9|20
1647543360000|2022-03-17 18:56:00|33505.4|33385.4|33498.7|33381|33505.8|33385.8|33496.7|33379.7|22
1647543370000|2022-03-17 18:56:10|33501.3|33381.3|33502.2|33382.2|33503.1|33383.1|33500.6|33380.6|18
1647543380000|2022-03-17 18:56:20|33501.9|33381.9|33504.1|33384.1|33504.6|33384.6|33501.8|33381.8|23
1647543390000|2022-03-17 18:56:30|33473.9|33423.9|33474.1|33424.1|33507.8|33435.5|33452.7|33389|21
1647543400000|2022-03-17 18:56:40|33473.3|33423.3|33475.7|33425.7|33508.9|33427.4|33473.1|33394.1|21
1647543410000|2022-03-17 18:56:50|33475|33425|33473.5|33423.5|33477.9|33427.9|33472.2|33422.2|21
1647543420000|2022-03-17 18:57:00|33473.1|33423.1|33509.2|33389.2|33511.8|33427.2|33472.1|33386.8|21
1647543430000|2022-03-17 18:57:10|33509.5|33389.5|33510.8|33393.2|33514.6|33395.2|33509.2|33389.5|21
1647543440000|2022-03-17 18:57:20|33510.1|33393.9|33516.8|33396.8|33516.8|33396.8|33510.1|33393.5|22
1647543450000|2022-03-17 18:57:30|33516.2|33396.2|33476|33426|33516.2|33430.7|33476|33394.2|17
1647543460000|2022-03-17 18:57:40|33476.2|33426.2|33486|33436|33517.1|33440.5|33475.3|33394.5|26
1647543470000|2022-03-17 18:57:50|33515.5|33395.5|33520.7|33400.7|33521.6|33437.9|33484.2|33395.5|20
1647543480000|2022-03-17 18:58:00|33509.6|33395.2|33518.8|33398.8|33519.2|33399.2|33509.6|33395.1|23
1647543490000|2022-03-17 18:58:10|33519.2|33399.2|33511.1|33394.6|33519.7|33399.7|33511.1|33394.6|17
1647543500000|2022-03-17 18:58:20|33513.2|33394.8|33515.2|33397.3|33515.4|33397.3|33512.2|33394.3|18
1647543510000|2022-03-17 18:58:30|33513.1|33398.7|33513.4|33396|33515.1|33437.6|33457.6|33394.9|28
1647543520000|2022-03-17 18:58:40|33511.5|33397.4|33513.9|33399.7|33516.6|33434|33484|33395.4|22
1647543530000|2022-03-17 18:58:50|33513.3|33400.1|33479.3|33429.3|33513.3|33429.9|33470.4|33398.5|20
1647543540000|2022-03-17 18:59:00|33479.9|33429.9|33514.6|33394.6|33517|33433.3|33479.9|33394.6|29
1647543550000|2022-03-17 18:59:10|33514.2|33394.2|33514.3|33394.3|33515.5|33395.5|33510.5|33392.9|25
1647543560000|2022-03-17 18:59:20|33514.4|33394.4|33508.1|33388.1|33514.8|33394.8|33506.1|33387.8|23
1647543570000|2022-03-17 18:59:30|33508.8|33388.8|33511.5|33391.5|33511.5|33391.5|33507.4|33387.4|33
1647543580000|2022-03-17 18:59:40|33511|33391|33512.2|33392.2|33514.4|33394.4|33510.9|33391|20
1647543590000|2022-03-17 18:59:50|33512.7|33392.7|33476.5|33426.5|33514.4|33426.5|33470.1|33392.2|20
1647543600000|2022-03-17 19:00:00|33478.4|33428.4|33512.6|33397.9|33515.9|33428.4|33478.4|33394.6|24
1647543610000|2022-03-17 19:00:10|33512|33425.9|33511.4|33397.1|33514.6|33425.9|33475.9|33394.4|21
1647543620000|2022-03-17 19:00:20|33511.9|33396.2|33515.6|33396.9|33516.3|33398.2|33511.1|33395.3|15
1647543630000|2022-03-17 19:00:30|33475.8|33425.8|33510.8|33398.1|33513.1|33427.5|33475.6|33395.9|20
1647543640000|2022-03-17 19:00:40|33511.1|33397.9|33519.1|33399.4|33519.5|33399.7|33511.1|33397|19
1647543650000|2022-03-17 19:00:50|33476.4|33426.4|33515.4|33399.1|33518.1|33426.4|33476.4|33396.2|27
1647543660000|2022-03-17 19:01:00|33514.4|33400|33516.7|33397.8|33518.4|33400.9|33514.4|33397.8|21
1647543670000|2022-03-17 19:01:10|33513.9|33399.9|33515.9|33397.6|33517.6|33399.9|33513.8|33397.6|21
1647543680000|2022-03-17 19:01:20|33476.8|33426.8|33511.9|33398.6|33513.2|33428|33476.8|33397.3|11
1647543690000|2022-03-17 19:01:30|33513.3|33397.8|33517|33398.2|33518.6|33399.6|33513.3|33396.9|20
1647543700000|2022-03-17 19:01:40|33477.4|33427.4|33515.1|33399.9|33515.1|33428|33477.4|33397|15
1647543710000|2022-03-17 19:01:50|33517.2|33397.6|33515.5|33397.8|33517.2|33431.6|33481.6|33396.4|18
1647543720000|2022-03-17 19:02:00|33515.3|33399|33513.3|33398.8|33516.1|33429.3|33478.7|33395.9|23
1647543730000|2022-03-17 19:02:10|33513.7|33397.9|33516.7|33399.3|33518.3|33399.6|33513.1|33397.9|22
1647543740000|2022-03-17 19:02:20|33518.5|33398.5|33517.7|33398.7|33518.7|33399.7|33515.6|33397.8|18
1647543750000|2022-03-17 19:02:30|33482.6|33432.6|33540.9|33420.9|33541.2|33453.9|33473.9|33418.1|28
1647543760000|2022-03-17 19:02:40|33540.3|33420.3|33540.9|33420.9|33541|33421|33540.2|33420.2|14
1647543770000|2022-03-17 19:02:50|33502.4|33452.4|33539.9|33419.9|33539.9|33452.6|33502.4|33419.4|18
1647543780000|2022-03-17 19:03:00|33539.8|33419.8|33540.4|33421.1|33540.8|33422.9|33538.7|33419.5|14
1647543790000|2022-03-17 19:03:10|33538.1|33423.4|33541.9|33421.9|33542.1|33423.4|33538.1|33420.1|18
1647543800000|2022-03-17 19:03:20|33503.2|33453.2|33540.6|33420.6|33541.2|33454.2|33503.2|33420.3|20
1647543810000|2022-03-17 19:03:30|33537.2|33424|33536.6|33423|33538.7|33424.7|33536.3|33422.2|20
1647543820000|2022-03-17 19:03:40|33537|33423.5|33504.9|33454.9|33537|33454.9|33502.1|33423.5|14
1647543830000|2022-03-17 19:03:50|33504.8|33454.8|33541|33424.8|33542.2|33455.6|33504.8|33422.2|18
1647543840000|2022-03-17 19:04:00|33541.4|33425.2|33543|33424.2|33544.5|33470.7|33490.3|33423|32
1647543850000|2022-03-17 19:04:10|33542.1|33425.9|33539.8|33425|33544.2|33427.3|33539.8|33422.8|23
1647543860000|2022-03-17 19:04:20|33540.2|33425.5|33540.6|33424.4|33543.8|33457.8|33505.1|33423|29
1647543870000|2022-03-17 19:04:30|33541.2|33423.7|33541.6|33425.3|33542.8|33425.8|33539.1|33422.5|24
1647543880000|2022-03-17 19:04:40|33541.2|33425.4|33539.8|33425.6|33543.3|33426.2|33539.8|33423.3|26
1647543890000|2022-03-17 19:04:50|33540.7|33426.5|33542.5|33426.6|33545.7|33459.6|33505.5|33424.6|32
1647543900000|2022-03-17 19:05:00|33543.6|33427.8|33544|33426.7|33545.7|33428.4|33542.2|33425|16
1647543910000|2022-03-17 19:05:10|33544.2|33425.8|33504.1|33454.1|33544.9|33454.4|33503.8|33424.9|11
1647543920000|2022-03-17 19:05:20|33504.2|33454.2|33535.7|33423.1|33537.1|33456.1|33504.2|33422.6|26
1647543930000|2022-03-17 19:05:30|33533.9|33423.6|33504|33454|33540.6|33455|33504|33422.8|20
1647543940000|2022-03-17 19:05:40|33503.4|33453.4|33508.2|33458.2|33508.2|33458.2|33503.4|33453.4|16
1647543950000|2022-03-17 19:05:50|33507.7|33457.7|33543|33425.8|33543.3|33458.3|33507.7|33424.1|22
1647543960000|2022-03-17 19:06:00|33541.9|33426.9|33542.5|33430.7|33546.6|33430.7|33541|33426.6|15
1647543970000|2022-03-17 19:06:10|33546.1|33427.5|33510.1|33460.1|33546.1|33460.3|33508.4|33427.5|13
1647543980000|2022-03-17 19:06:20|33509.9|33459.9|33538.6|33428.3|33539|33459.9|33508.2|33428.3|12
1647543990000|2022-03-17 19:06:30|33543.8|33425.9|33509.9|33459.9|33543.8|33459.9|33506.2|33425.8|21
1647544000000|2022-03-17 19:06:40|33509.8|33459.8|33543|33428.4|33544.8|33459.8|33508.9|33426.3|29
1647544010000|2022-03-17 19:06:50|33542.9|33428.3|33545.6|33432.2|33549.3|33474.7|33494.7|33426.5|32
1647544020000|2022-03-17 19:07:00|33545.1|33431.8|33513.5|33463.5|33548.4|33463.5|33513.4|33428.3|24
1647544030000|2022-03-17 19:07:10|33513.4|33463.4|33513.7|33463.7|33513.9|33463.9|33513.2|33463.2|15
1647544040000|2022-03-17 19:07:20|33514.4|33464.4|33515.5|33465.5|33545.5|33465.5|33514.3|33433.2|13
1647544050000|2022-03-17 19:07:30|33514.1|33464.1|33549.7|33432.7|33550.7|33464.3|33513.8|33430.6|15
1647544060000|2022-03-17 19:07:40|33547|33435.2|33549|33429.5|33550.6|33476.2|33496.2|33428.5|24
1647544070000|2022-03-17 19:07:50|33549.2|33429.2|33547.5|33427.5|33549.2|33430.9|33544.9|33427.5|23
1647544080000|2022-03-17 19:08:00|33547.6|33427.6|33548.2|33430.7|33548.6|33433.4|33545.6|33427.6|23
1647544090000|2022-03-17 19:08:10|33547.5|33431.2|33516.1|33466.1|33549.5|33466.1|33513|33430.7|23
1647544100000|2022-03-17 19:08:20|33546|33435.9|33515.1|33465.1|33546.1|33465.6|33514.3|33434.9|25
1647544110000|2022-03-17 19:08:30|33515.8|33465.8|33549.4|33435.4|33551.3|33465.9|33515.8|33433|24
1647544120000|2022-03-17 19:08:40|33549.6|33435.2|33515.6|33465.6|33550.7|33466.3|33514|33434|26
1647544130000|2022-03-17 19:08:50|33515.3|33465.3|33516.1|33466.1|33546.6|33466.5|33515.3|33435.1|17
1647544140000|2022-03-17 19:09:00|33516|33466|33513.4|33463.4|33548.6|33466.4|33511.4|33433.4|19
1647544150000|2022-03-17 19:09:10|33544.4|33432.8|33512.8|33462.8|33544.9|33463.2|33512.8|33431.7|11
1647544160000|2022-03-17 19:09:20|33512.9|33462.9|33549.6|33430.3|33549.6|33464.7|33512|33430.1|15
1647544170000|2022-03-17 19:09:30|33550|33430|33549.7|33434.8|33550.9|33435.3|33545.6|33430|15
1647544180000|2022-03-17 19:09:40|33548.4|33434.3|33514.8|33464.8|33550.4|33477.7|33495.1|33433|20
1647544190000|2022-03-17 19:09:50|33514.4|33464.4|33518.1|33468.1|33552.5|33468.1|33514.4|33433.9|20
1647544200000|2022-03-17 19:10:00|33550|33436.2|33551.5|33436.1|33554.4|33438.5|33548.8|33433.8|21
1647544210000|2022-03-17 19:10:10|33551.4|33438.2|33517.8|33467.8|33551.4|33467.8|33515|33438.2|15
1647544220000|2022-03-17 19:10:20|33517.7|33467.7|33548.8|33438.1|33549.2|33468.4|33517.6|33437.1|10
1647544230000|2022-03-17 19:10:30|33552.2|33436.3|33552.7|33434.6|33554.6|33469.2|33519.2|33434|13
1647544240000|2022-03-17 19:10:40|33550.7|33436.5|33517.2|33467.2|33553|33467.2|33516.9|33434.3|12
1647544250000|2022-03-17 19:10:50|33517.1|33467.1|33548|33435.4|33549.3|33467.1|33515.1|33434.2|14
1647544260000|2022-03-17 19:11:00|33547.2|33436.7|33549.1|33436.4|33549.1|33468|33516.7|33436.2|9
1647544270000|2022-03-17 19:11:10|33549.2|33437.1|33517.9|33467.9|33549.2|33467.9|33516.1|33436.5|11
1647544280000|2022-03-17 19:11:20|33517.7|33467.7|33519.4|33469.4|33552.8|33469.4|33517.7|33434.5|8
1647544290000|2022-03-17 19:11:30|33519|33469|33552.1|33436.4|33552.7|33469|33519|33435.3|11
1647544300000|2022-03-17 19:11:40|33551.3|33437|33518.1|33468.1|33551.3|33468.1|33516.3|33436.6|16
1647544310000|2022-03-17 19:11:50|33518.2|33468.2|33504.5|33484.5|33547.8|33484.5|33504.2|33437.7|11
1647544320000|2022-03-17 19:12:00|33504.7|33484.7|33519|33469|33520.2|33484.7|33504.2|33468.5|18
1647544330000|2022-03-17 19:12:10|33519.4|33469.4|33554.6|33438.8|33556.8|33470.1|33519.3|33436.4|24
1647544340000|2022-03-17 19:12:20|33555|33438.7|33554.8|33438.9|33555.8|33440.1|33553.6|33438.1|20
1647544350000|2022-03-17 19:12:30|33519|33469|33521.5|33471.5|33552.7|33471.6|33519|33438.8|19
1647544360000|2022-03-17 19:12:40|33521.4|33471.4|33522.1|33472.1|33552|33472.2|33520|33440.7|22
1647544370000|2022-03-17 19:12:50|33552.2|33441.9|33522.5|33472.5|33552.5|33473.1|33522.2|33441.9|20
1647544380000|2022-03-17 19:13:00|33552.7|33442|33555.5|33440.7|33556.9|33473|33522.1|33439.8|20
1647544390000|2022-03-17 19:13:10|33556.7|33439.3|33555.9|33440.8|33559.7|33473.4|33520.7|33438.9|24
1647544400000|2022-03-17 19:13:20|33557|33440.7|33557|33439.5|33558.2|33442.2|33555.5|33438.6|28
1647544410000|2022-03-17 19:13:30|33556.3|33440.1|33556|33441.3|33558.5|33474.8|33522.5|33438.6|36
1647544420000|2022-03-17 19:13:40|33555.6|33440.9|33557.6|33441.3|33558.1|33442|33554|33439.2|36
1647544430000|2022-03-17 19:13:50|33557.3|33441|33523.3|33473.3|33557.7|33473.4|33521.3|33441|24
1647544440000|2022-03-17 19:14:00|33523.2|33473.2|33557.1|33440.8|33558.2|33473.2|33522.4|33438.2|28
1647544450000|2022-03-17 19:14:10|33557.7|33441.4|33555.4|33442|33559|33486.4|33504.7|33437.9|28
1647544460000|2022-03-17 19:14:20|33557.4|33438.6|33554.7|33441.5|33558.3|33443|33553.6|33438.6|29
1647544470000|2022-03-17 19:14:30|33554.5|33441.6|33553.1|33440.4|33555.3|33472.6|33519.6|33440.3|27
1647544480000|2022-03-17 19:14:40|33552.9|33442.5|33521.7|33471.7|33553.4|33472.7|33521.7|33440.4|27
1647544490000|2022-03-17 19:14:50|33552.4|33440.8|33555.4|33440|33555.9|33441.7|33551.5|33438.9|19
1647544500000|2022-03-17 19:15:00|33555.5|33440.9|33557.5|33439|33557.9|33473.6|33518.9|33439|19
1647544510000|2022-03-17 19:15:10|33556.1|33440.3|33552.6|33441.6|33558.4|33473.5|33520|33439.7|16
1647544520000|2022-03-17 19:15:20|33522|33472|33522.8|33472.8|33552.9|33473.7|33521.7|33440.9|18
1647544530000|2022-03-17 19:15:30|33552.9|33442.4|33553.7|33442.4|33555.1|33473.3|33522.5|33439.8|19
1647544540000|2022-03-17 19:15:40|33553.5|33442.3|33551.1|33439.1|33553.5|33471.3|33519.9|33439.1|17
1647544550000|2022-03-17 19:15:50|33551.3|33438.3|33552.3|33436.3|33554.8|33483|33502.9|33433.7|22
1647544560000|2022-03-17 19:16:00|33553.4|33435.3|33517.5|33467.5|33553.4|33467.5|33517.2|33432.6|23
1647544570000|2022-03-17 19:16:10|33517.9|33467.9|33512.2|33462.2|33549.9|33467.9|33512.2|33431.1|20
1647544580000|2022-03-17 19:16:20|33512.7|33462.7|33543.2|33433|33543.5|33462.7|33510.5|33428.8|27
1647544590000|2022-03-17 19:16:30|33512.8|33462.8|33543.9|33433.6|33544.3|33463.3|33512.4|33431.2|25
1647544600000|2022-03-17 19:16:40|33544.3|33433.7|33546.3|33432|33547.5|33463.3|33513.3|33431.6|26
1647544610000|2022-03-17 19:16:50|33546.9|33431.4|33550.4|33430.4|33551.9|33479.5|33499.5|33430|25
1647544620000|2022-03-17 19:17:00|33550.5|33430.5|33513.2|33463.2|33551.1|33465.4|33513.2|33430.5|24
1647544630000|2022-03-17 19:17:10|33513.4|33463.4|33515.4|33465.4|33515.7|33465.7|33513.2|33463.2|12
1647544640000|2022-03-17 19:17:20|33497.7|33477.7|33499.6|33479.6|33500.4|33480.4|33497.5|33477.5|11
1647544650000|2022-03-17 19:17:30|33499.4|33479.4|33499.6|33479.6|33500|33480|33498.9|33478.9|11
1647544660000|2022-03-17 19:17:40|33499.2|33479.2|33500.6|33480.6|33501.2|33481.2|33499.2|33479.2|9
1647544670000|2022-03-17 19:17:50|33495.9|33475.9|33498.9|33478.9|33501|33481|33495.9|33475.9|19
1647544680000|2022-03-17 19:18:00|33499.1|33479.1|33499.3|33479.3|33499.9|33479.9|33498.7|33478.7|15
1647544690000|2022-03-17 19:18:10|33497.2|33477.2|33497.3|33477.3|33498.2|33478.2|33497.2|33477.2|11
1647544700000|2022-03-17 19:18:20|33497.6|33477.6|33497.6|33477.6|33497.8|33477.8|33497.4|33477.4|12
1647544710000|2022-03-17 19:18:30|33497.7|33477.7|33497.5|33477.5|33497.7|33477.7|33496.2|33476.2|14
1647544720000|2022-03-17 19:18:40|33497.4|33477.4|33499.3|33479.3|33499.8|33479.8|33497.2|33477.2|13
1647544730000|2022-03-17 19:18:50|33499.2|33479.2|33497.6|33477.6|33499.4|33479.4|33494.9|33474.9|12
1647544740000|2022-03-17 19:19:00|33497.4|33477.4|33496.7|33476.7|33497.8|33477.8|33496.6|33476.6|17
1647544750000|2022-03-17 19:19:10|33541.8|33431.1|33511.1|33461.1|33542.2|33461.9|33510.9|33430.7|11
1647544760000|2022-03-17 19:19:20|33511.5|33461.5|33495.5|33475.5|33512.1|33476.1|33494.4|33461.5|18
1647544770000|2022-03-17 19:19:30|33495.7|33475.7|33495.4|33475.4|33496.4|33476.4|33495.1|33475.1|11
1647544780000|2022-03-17 19:19:40|33495.5|33475.5|33497.7|33477.7|33497.7|33477.7|33495.3|33475.3|14
1647544790000|2022-03-17 19:19:50|33497.5|33477.5|33496.3|33476.3|33497.6|33477.6|33494.7|33474.7|10
1647544800000|2022-03-17 19:20:00|33496.4|33476.4|33497.7|33477.7|33498.2|33478.2|33496.4|33476.4|20
1647544810000|2022-03-17 19:20:10|33497.8|33477.8|33496.7|33476.7|33499.4|33479.4|33496.5|33476.5|14
1647544820000|2022-03-17 19:20:20|33496.6|33476.6|33495|33475|33496.8|33476.8|33494|33474|14
1647544830000|2022-03-17 19:20:30|33495.1|33475.1|33494.1|33474.1|33495.5|33475.5|33492.5|33472.5|9
1647544840000|2022-03-17 19:20:40|33494.4|33474.4|33494.8|33474.8|33495.2|33475.2|33494.3|33474.3|8
1647544850000|2022-03-17 19:20:50|33494.6|33474.6|33496.5|33476.5|33496.6|33476.6|33494.6|33474.6|10
1647544860000|2022-03-17 19:21:00|33496.4|33476.4|33494.3|33474.3|33496.7|33476.7|33492.3|33472.3|8
1647544870000|2022-03-17 19:21:10|33494.6|33474.6|33495.4|33475.4|33495.5|33475.5|33494.6|33474.6|9
1647544880000|2022-03-17 19:21:20|33494.9|33474.9|33514.1|33464.1|33542.5|33474.9|33494.9|33430.1|12
1647544890000|2022-03-17 19:21:30|33514.2|33464.2|33496.9|33476.9|33514.8|33476.9|33493.2|33463.6|16
1647544900000|2022-03-17 19:21:40|33496.1|33476.1|33497|33477|33497.9|33477.9|33496.1|33476.1|14
1647544910000|2022-03-17 19:21:50|33497.7|33477.7|33500|33480|33500.3|33480.3|33497.6|33477.6|22
1647544920000|2022-03-17 19:22:00|33549.7|33431.4|33547.8|33435.1|33551.8|33466.9|33515.5|33431.4|17
1647544930000|2022-03-17 19:22:10|33546.8|33436.2|33497.5|33477.5|33549|33477.5|33497.5|33434.5|12
1647544940000|2022-03-17 19:22:20|33497.8|33477.8|33498.8|33478.8|33499.1|33479.1|33497.8|33477.8|16
1647544950000|2022-03-17 19:22:30|33500|33480|33496.2|33476.2|33500.2|33480.2|33496.2|33476.2|12
1647544960000|2022-03-17 19:22:40|33496.9|33476.9|33499.9|33479.9|33499.9|33479.9|33496.9|33476.9|15
1647544970000|2022-03-17 19:22:50|33500.1|33480.1|33516.7|33466.7|33545.7|33480.9|33499.7|33435.6|19
1647544980000|2022-03-17 19:23:00|33516.9|33466.9|33497.8|33477.8|33517.1|33478|33497.7|33466.5|10
1647544990000|2022-03-17 19:23:10|33498.9|33478.9|33503.2|33483.2|33503.2|33483.2|33498.9|33478.9|33
1647545000000|2022-03-17 19:23:20|33503|33483|33502.6|33482.6|33503|33483|33502.2|33482.2|17
1647545010000|2022-03-17 19:23:30|33502.5|33482.5|33520.3|33470.3|33520.4|33485.1|33501.5|33470|14
1647545020000|2022-03-17 19:23:40|33520.2|33470.2|33502.9|33482.9|33520.3|33485.5|33500.8|33470.2|16
1647545030000|2022-03-17 19:23:50|33502.4|33482.4|33502.6|33482.6|33504.4|33484.4|33502.4|33482.4|13
1647545040000|2022-03-17 19:24:00|33502.2|33482.2|33499.9|33479.9|33547.7|33482.7|33498.7|33436.2|13
1647545050000|2022-03-17 19:24:10|33499.8|33479.8|33517.1|33467.1|33550.4|33482.7|33499.8|33434.5|17
1647545060000|2022-03-17 19:24:20|33517.2|33467.2|33499.3|33479.3|33550|33479.3|33498.1|33433.8|12
1647545070000|2022-03-17 19:24:30|33499.7|33479.7|33502.3|33482.3|33502.5|33482.5|33499.7|33479.7|15
1647545080000|2022-03-17 19:24:40|33502.6|33482.6|33499.1|33479.1|33502.7|33482.7|33498.6|33478.6|7
1647545090000|2022-03-17 19:24:50|33500.1|33480.1|33499.4|33479.4|33500.3|33480.3|33498.2|33478.2|16
1647545100000|2022-03-17 19:25:00|33499.5|33479.5|33514.9|33464.9|33549.5|33481.1|33497.6|33429.5|17
1647545110000|2022-03-17 19:25:10|33515.1|33465.1|33497.5|33477.5|33515.1|33478|33494.6|33464.8|13
1647545120000|2022-03-17 19:25:20|33498|33478|33500.8|33480.8|33500.9|33480.9|33497.6|33477.6|16
1647545130000|2022-03-17 19:25:30|33500.9|33480.9|33497.4|33477.4|33500.9|33480.9|33495.8|33475.8|10
1647545140000|2022-03-17 19:25:40|33498.2|33478.2|33498.2|33478.2|33498.7|33478.7|33497.9|33477.9|9
1647545150000|2022-03-17 19:25:50|33498.4|33478.4|33497.7|33477.7|33498.4|33478.4|33497|33477|10
1647545160000|2022-03-17 19:26:00|33497.1|33477.1|33514.2|33464.2|33546.8|33479.5|33497.1|33431.5|11
1647545170000|2022-03-17 19:26:10|33497.7|33477.7|33498.4|33478.4|33498.7|33478.7|33496.5|33476.5|11
1647545180000|2022-03-17 19:26:20|33498.8|33478.8|33498.7|33478.7|33498.8|33478.8|33498.5|33478.5|6
1647545190000|2022-03-17 19:26:30|33496.8|33476.8|33500.7|33480.7|33500.7|33480.7|33496.8|33476.8|20
1647545200000|2022-03-17 19:26:40|33500.5|33480.5|33501.4|33481.4|33501.5|33481.5|33499.8|33479.8|11
1647545210000|2022-03-17 19:26:50|33501.6|33481.6|33498|33478|33501.6|33481.6|33497.6|33477.6|11
1647545220000|2022-03-17 19:27:00|33501.2|33481.2|33516.7|33466.7|33516.7|33481.5|33501.2|33466.2|15
1647545230000|2022-03-17 19:27:10|33516.6|33466.6|33500|33480|33516.8|33480.4|33498.2|33466.2|18
1647545240000|2022-03-17 19:27:20|33500.7|33480.7|33502.5|33482.5|33502.5|33482.5|33499.7|33479.7|16
1647545250000|2022-03-17 19:27:30|33502.6|33482.6|33498.3|33478.3|33547.2|33482.6|33497.9|33437|8
1647545260000|2022-03-17 19:27:40|33499.2|33479.2|33502.4|33482.4|33502.6|33482.6|33498.9|33478.9|20
1647545270000|2022-03-17 19:27:50|33502.3|33482.3|33516|33466|33547.9|33482.7|33502.1|33436.4|20
1647545280000|2022-03-17 19:28:00|33516.1|33466.1|33516.1|33466.1|33516.4|33466.4|33515.6|33465.6|12
1647545290000|2022-03-17 19:28:10|33515.9|33465.9|33500.1|33480.1|33516.2|33480.1|33498.4|33465.8|13
1647545300000|2022-03-17 19:28:20|33499.7|33479.7|33500.2|33480.2|33500.4|33480.4|33499.7|33479.7|12
1647545310000|2022-03-17 19:28:30|33500.1|33480.1|33500.1|33480.1|33501.3|33481.3|33499.8|33479.8|9
1647545320000|2022-03-17 19:28:40|33500.2|33480.2|33502.7|33482.7|33502.7|33482.7|33500.2|33480.2|16
1647545330000|2022-03-17 19:28:50|33502.6|33482.6|33517.9|33467.9|33548.3|33482.6|33502.6|33437|6
1647545340000|2022-03-17 19:29:00|33518|33468|33501.3|33481.3|33518.2|33481.3|33498.9|33468|8
1647545350000|2022-03-17 19:29:10|33500.4|33480.4|33520|33470|33551.2|33485.7|33500.4|33438.3|8
1647545360000|2022-03-17 19:29:20|33520.2|33470.2|33519.2|33469.2|33520.5|33470.5|33519|33469|16
1647545370000|2022-03-17 19:29:30|33519.3|33469.3|33504.2|33484.2|33519.5|33484.2|33503.3|33469.2|12
1647545380000|2022-03-17 19:29:40|33504.1|33484.1|33500.8|33480.8|33515.9|33484.4|33500.8|33465.9|23
1647545390000|2022-03-17 19:29:50|33500.7|33480.7|33501|33481|33547.8|33483.6|33500.7|33433.4|18
1647545400000|2022-03-17 19:30:00|33503.9|33483.9|33499.4|33479.4|33552.6|33483.9|33499.4|33432.6|17
1647545410000|2022-03-17 19:30:10|33499.8|33479.8|33552.1|33434.5|33552.1|33481.2|33499.5|33434.5|13
1647545420000|2022-03-17 19:30:20|33551.6|33435|33517.5|33467.5|33551.6|33467.7|33517.3|33435|12
1647545430000|2022-03-17 19:30:30|33551.5|33431.5|33501.8|33481.8|33551.5|33481.8|33496.2|33431.1|19
1647545440000|2022-03-17 19:30:40|33501|33481|33501.1|33481.1|33502.9|33482.9|33501|33481|16
1647545450000|2022-03-17 19:30:50|33501.2|33481.2|33502.3|33482.3|33503.5|33483.5|33501.1|33481.1|13
1647545460000|2022-03-17 19:31:00|33501.7|33481.7|33498.1|33478.1|33501.7|33481.7|33494.8|33474.8|18
1647545470000|2022-03-17 19:31:10|33545.2|33431|33546.5|33426.5|33546.7|33464.4|33512.2|33426.5|20
1647545480000|2022-03-17 19:31:20|33546.6|33426.6|33509.2|33459.2|33546.7|33459.2|33509.2|33426.1|14
1647545490000|2022-03-17 19:31:30|33515.9|33465.9|33499|33479|33517.6|33479.4|33498.3|33465.9|16
1647545500000|2022-03-17 19:31:40|33499.1|33479.1|33549|33432|33550.5|33479.8|33499.1|33429.9|11
1647545510000|2022-03-17 19:31:50|33550.3|33430.3|33548.2|33435|33550.3|33435|33548.2|33430.1|9
1647545520000|2022-03-17 19:32:00|33502.7|33482.7|33502.1|33482.1|33502.7|33482.7|33501.9|33481.9|15
1647545530000|2022-03-17 19:32:10|33502.4|33482.4|33546.7|33433.9|33547.3|33482.4|33501.1|33433.7|9
1647545540000|2022-03-17 19:32:20|33546|33434.7|33516.3|33466.3|33546|33467|33515.7|33434.7|12
1647545550000|2022-03-17 19:32:30|33548.3|33430|33514|33464|33548.3|33465.9|33514|33430|8
1647545560000|2022-03-17 19:32:40|33501.3|33481.3|33504.8|33484.8|33547.5|33485.1|33500.5|33429.5|16
1647545570000|2022-03-17 19:32:50|33502.5|33482.5|33550.3|33438.4|33555.1|33486|33502.5|33434.5|13
1647545580000|2022-03-17 19:33:00|33554.3|33435.8|33504.6|33484.6|33554.3|33484.6|33504.6|33433.7|11
1647545590000|2022-03-17 19:33:10|33503.6|33483.6|33501.4|33481.4|33503.8|33483.8|33501.4|33481.4|5
1647545600000|2022-03-17 19:33:20|33501.7|33481.7|33513.1|33463.1|33543.3|33482.2|33498.9|33431.4|15
1647545610000|2022-03-17 19:33:30|33513.2|33463.2|33516.6|33466.6|33516.9|33466.9|33511.3|33461.3|19
1647545620000|2022-03-17 19:33:40|33516.3|33466.3|33518.1|33468.1|33550.6|33469.7|33516.2|33430|13
1647545630000|2022-03-17 19:33:50|33518.3|33468.3|33502.8|33482.8|33518.3|33483.9|33497.7|33467.8|21
1647545640000|2022-03-17 19:34:00|33503.1|33483.1|33501.7|33481.7|33504.9|33484.9|33501.6|33481.6|15
1647545650000|2022-03-17 19:34:10|33501.8|33481.8|33501.8|33481.8|33502.4|33482.4|33501.7|33481.7|12
1647545660000|2022-03-17 19:34:20|33502.5|33482.5|33503.4|33483.4|33517.6|33483.6|33502.2|33467.3|11
1647545670000|2022-03-17 19:34:30|33503.5|33483.5|33503.4|33483.4|33504.8|33484.8|33503.4|33483.4|10
1647545680000|2022-03-17 19:34:40|33503.2|33483.2|33517.7|33467.7|33548.6|33483.2|33503|33435.5|18
1647545690000|2022-03-17 19:34:50|33518|33468|33517.9|33467.9|33548.1|33468.1|33517.6|33436.6|11
1647545700000|2022-03-17 19:35:00|33517.8|33467.8|33517.9|33467.9|33550.2|33485.2|33503.1|33434.5|20
1647545710000|2022-03-17 19:35:10|33517.6|33467.6|33521.5|33471.5|33548.5|33471.8|33517.6|33436.9|11
1647545720000|2022-03-17 19:35:20|33521.6|33471.6|33521.5|33471.5|33521.7|33471.7|33520.7|33470.7|10
1647545730000|2022-03-17 19:35:30|33521.1|33471.1|33520.2|33470.2|33521.3|33471.3|33520.1|33470.1|10
1647545740000|2022-03-17 19:35:40|33520.3|33470.3|33507.2|33487.2|33520.5|33488.2|33507.2|33470.1|10
1647545750000|2022-03-17 19:35:50|33507.6|33487.6|33519.9|33469.9|33553.6|33487.6|33507|33434.6|11
1647545760000|2022-03-17 19:36:00|33550.5|33438.6|33506.4|33486.4|33550.9|33487.6|33506.4|33438.6|18
1647545770000|2022-03-17 19:36:10|33506.8|33486.8|33555.7|33437.5|33556.5|33486.8|33505.8|33437.1|14
1647545780000|2022-03-17 19:36:20|33555.3|33438.5|33521.3|33471.3|33555.3|33472|33520.9|33437.7|10
1647545790000|2022-03-17 19:36:30|33522.7|33472.7|33506.1|33486.1|33522.7|33486.1|33505.4|33472|13
1647545800000|2022-03-17 19:36:40|33505.5|33485.5|33504.5|33484.5|33505.5|33485.5|33504.5|33484.5|7
1647545810000|2022-03-17 19:36:50|33507.7|33487.7|33520.9|33470.9|33551.6|33487.7|33505.2|33438.9|16
1647545820000|2022-03-17 19:37:00|33521|33471|33520.3|33470.3|33551|33471|33520|33439.1|13
1647545830000|2022-03-17 19:37:10|33520.5|33470.5|33506.5|33486.5|33522.4|33487.3|33506.5|33470.3|16
1647545840000|2022-03-17 19:37:20|33506.6|33486.6|33550.5|33439.4|33550.5|33486.8|33505.1|33439.4|15
1647545850000|2022-03-17 19:37:30|33518.9|33468.9|33507|33487|33555.2|33491.6|33503.9|33439.8|15
1647545860000|2022-03-17 19:37:40|33506.9|33486.9|33523.5|33473.5|33553.1|33486.9|33506.9|33438.8|18
1647545870000|2022-03-17 19:37:50|33553.7|33441.5|33522.9|33472.9|33553.7|33473.5|33522.8|33441.5|15
1647545880000|2022-03-17 19:38:00|33522.8|33472.8|33523.7|33473.7|33524.4|33474.4|33522|33472|14
1647545890000|2022-03-17 19:38:10|33523.8|33473.8|33506.1|33486.1|33524.2|33486.7|33505.6|33473.8|12
1647545900000|2022-03-17 19:38:20|33506.2|33486.2|33557.3|33440.1|33559|33491.2|33506.2|33438.4|22
1647545910000|2022-03-17 19:38:30|33556.9|33441.1|33524|33474|33556.9|33474.2|33522.8|33439.3|16
1647545920000|2022-03-17 19:38:40|33524.5|33474.5|33510.4|33490.4|33524.9|33490.7|33510.4|33474|11
1647545930000|2022-03-17 19:38:50|33510.5|33490.5|33510.6|33490.6|33510.8|33490.8|33509.8|33489.8|10
1647545940000|2022-03-17 19:39:00|33561.8|33441.8|33560.2|33440.2|33561.8|33445.3|33556.4|33440.2|11
1647545950000|2022-03-17 19:39:10|33559.2|33441.6|33525.7|33475.7|33560.7|33476|33525.7|33440.2|11
1647545960000|2022-03-17 19:39:20|33525.5|33475.5|33526|33476|33526|33476|33525.5|33475.5|5
1647545970000|2022-03-17 19:39:30|33525.1|33475.1|33555.5|33444|33560|33494.2|33512.7|33439.7|13
1647545980000|2022-03-17 19:39:40|33555|33444.6|33525.5|33475.5|33556.2|33476.8|33525.4|33442.9|12
1647545990000|2022-03-17 19:39:50|33525.6|33475.6|33525.6|33475.6|33526|33476|33525.2|33475.2|12
1647546000000|2022-03-17 19:40:00|33525.7|33475.7|33507.6|33487.6|33525.7|33490.6|33507.6|33475.1|17
1647546010000|2022-03-17 19:40:10|33506.3|33486.3|33552.6|33439|33553.1|33488.5|33506|33438.3|16
1647546020000|2022-03-17 19:40:20|33551.8|33440.1|33582.8|33462.8|33592.3|33489|33508.6|33437|30
1647546030000|2022-03-17 19:40:30|33582.9|33462.9|33584.4|33464.4|33584.4|33464.4|33581.1|33461.1|21
1647546040000|2022-03-17 19:40:40|33584.6|33464.6|33582.7|33462.7|33584.6|33464.6|33582.7|33462.7|20
1647546050000|2022-03-17 19:40:50|33583.2|33463.2|33585|33465|33585.6|33465.6|33582.8|33462.8|17
1647546060000|2022-03-17 19:41:00|33585.1|33465.1|33584.3|33464.3|33585.9|33465.9|33584.2|33464.2|18
1647546070000|2022-03-17 19:41:10|33584.6|33464.6|33585.4|33465.4|33585.8|33465.8|33584.3|33464.3|16
1647546080000|2022-03-17 19:41:20|33585.1|33465.1|33582.3|33462.3|33585.4|33465.4|33581.6|33461.6|16
1647546090000|2022-03-17 19:41:30|33582.5|33462.5|33583.3|33463.3|33583.6|33463.6|33582.4|33462.4|14
1647546100000|2022-03-17 19:41:40|33583.2|33463.2|33583.1|33463.1|33583.4|33463.4|33583.1|33463.1|10
1647546110000|2022-03-17 19:41:50|33584|33464|33581.6|33461.6|33584.1|33464.1|33581.6|33461.6|23
1647546120000|2022-03-17 19:42:00|33581.8|33461.8|33583|33463|33583|33463|33580.5|33460.5|14
1647546130000|2022-03-17 19:42:10|33582.9|33462.9|33581.7|33461.7|33582.9|33462.9|33580.6|33460.6|13
1647546140000|2022-03-17 19:42:20|33580.8|33460.8|33582.1|33462.1|33583.3|33463.3|33579.7|33459.7|15
1647546150000|2022-03-17 19:42:30|33582.3|33462.3|33581.1|33461.1|33582.3|33462.3|33580.8|33460.8|17
1647546160000|2022-03-17 19:42:40|33580.7|33460.7|33582.3|33462.3|33582.3|33462.3|33580.6|33460.6|10
1647546170000|2022-03-17 19:42:50|33581.7|33461.7|33578|33458|33581.7|33461.7|33578|33458|11
1647546180000|2022-03-17 19:43:00|33577.8|33457.8|33577|33457|33577.9|33457.9|33577|33457|9
1647546190000|2022-03-17 19:43:10|33577.3|33457.3|33585|33465|33585|33465|33575.9|33455.9|14
1647546200000|2022-03-17 19:43:20|33579.2|33459.2|33577.3|33457.3|33579.2|33459.2|33575.3|33455.3|15
1647546210000|2022-03-17 19:43:30|33577.7|33457.7|33581.2|33461.2|33581.3|33461.3|33576.5|33456.5|14
1647546220000|2022-03-17 19:43:40|33581.8|33461.8|33579.6|33459.6|33581.8|33461.8|33573.6|33453.6|14
1647546230000|2022-03-17 19:43:50|33580.1|33460.1|33585.6|33465.6|33585.6|33465.6|33579.8|33459.8|31
1647546240000|2022-03-17 19:44:00|33585.4|33465.4|33583.9|33463.9|33585.5|33465.5|33583.6|33463.6|23
1647546250000|2022-03-17 19:44:10|33583.7|33463.7|33582.4|33462.4|33584|33464|33581.2|33461.2|26
1647546260000|2022-03-17 19:44:20|33582.3|33462.3|33582.3|33462.3|33583.6|33463.6|33581.8|33461.8|24
1647546270000|2022-03-17 19:44:30|33581.9|33461.9|33581.2|33461.2|33582|33462|33578.1|33458.1|22
1647546280000|2022-03-17 19:44:40|33581.1|33461.1|33588.2|33468.2|33589.5|33469.5|33576|33456|22
1647546290000|2022-03-17 19:44:50|33587.7|33467.7|33583.5|33467.5|33596.6|33476.6|33575.7|33458.6|20
1647546300000|2022-03-17 19:45:00|33598.7|33478.7|33585.9|33465.9|33598.7|33498|33543.8|33457.4|27
1647546310000|2022-03-17 19:45:10|33587.9|33467.9|33586|33466|33587.9|33467.9|33574|33456.3|21
1647546320000|2022-03-17 19:45:20|33583.6|33465.4|33581.3|33467.7|33587.4|33507.2|33551.2|33465.4|23
1647546330000|2022-03-17 19:45:30|33581.6|33468.7|33590.1|33475.3|33591.4|33505.3|33555.3|33466|24
1647546340000|2022-03-17 19:45:40|33593.8|33473.8|33546.6|33496.6|33593.8|33506.5|33546.6|33461.9|12
1647546350000|2022-03-17 19:45:50|33533.5|33513.5|33533|33513|33533.5|33513.5|33532.5|33512.5|11
1647546360000|2022-03-17 19:46:00|33533.6|33513.6|33546.6|33496.6|33546.6|33513.6|33532.2|33496.2|11
1647546370000|2022-03-17 19:46:10|33533.5|33513.5|33531.8|33511.8|33533.5|33513.5|33531.5|33511.5|20
1647546380000|2022-03-17 19:46:20|33531.9|33511.9|33532.8|33512.8|33532.8|33512.8|33531.8|33511.8|12
1647546390000|2022-03-17 19:46:30|33532.7|33512.7|33533.8|33513.8|33533.8|33513.8|33532.7|33512.7|5
1647546400000|2022-03-17 19:46:40|33533.3|33513.3|33532.2|33512.2|33533.6|33513.6|33532|33512|7
1647546410000|2022-03-17 19:46:50|33533.6|33513.6|33529.5|33509.5|33533.6|33513.6|33529.5|33509.5|18
1647546420000|2022-03-17 19:47:00|33529.1|33509.1|33528.2|33508.2|33541.7|33510.6|33528.2|33491.1|13
1647546430000|2022-03-17 19:47:10|33528.4|33508.4|33526.3|33506.3|33529.4|33509.4|33525.4|33505.4|16
1647546440000|2022-03-17 19:47:20|33526.4|33506.4|33526.9|33506.9|33526.9|33506.9|33525.9|33505.9|8
1647546450000|2022-03-17 19:47:30|33526.6|33506.6|33530|33510|33530|33510|33526.6|33506.6|11
1647546460000|2022-03-17 19:47:40|33544.7|33494.7|33587.9|33467.9|33587.9|33512.9|33530.4|33460.6|21
1647546470000|2022-03-17 19:47:50|33585.9|33465.9|33585.4|33471.5|33593.7|33500|33550|33465.9|19
1647546480000|2022-03-17 19:48:00|33584.4|33469.3|33582.1|33469.5|33587.2|33500.8|33549.7|33467.2|16
1647546490000|2022-03-17 19:48:10|33582|33467.4|33533.7|33513.7|33586.3|33517.9|33533.7|33467.4|14
1647546500000|2022-03-17 19:48:20|33533.6|33513.6|33553|33503|33590.7|33519.8|33533.6|33468.4|12
1647546510000|2022-03-17 19:48:30|33549.8|33499.8|33536|33516|33587.3|33519.6|33528.4|33466|15
1647546520000|2022-03-17 19:48:40|33532.9|33512.9|33540.3|33520.3|33577.4|33520.3|33532.5|33461|17
1647546530000|2022-03-17 19:48:50|33538.6|33518.6|33538.6|33518.6|33542.2|33522.2|33534.8|33514.8|13
1647546540000|2022-03-17 19:49:00|33536.5|33516.5|33535.6|33515.6|33538.3|33518.3|33534|33514|17
1647546550000|2022-03-17 19:49:10|33536.5|33516.5|33537.6|33517.6|33538.4|33518.4|33534.2|33514.2|17
1647546560000|2022-03-17 19:49:20|33536.1|33516.1|33534.1|33514.1|33536.6|33516.6|33532.8|33512.8|18
1647546570000|2022-03-17 19:49:30|33586.1|33466.1|33581.4|33465.6|33588|33517.8|33530.8|33465.6|18
1647546580000|2022-03-17 19:49:40|33582.1|33466.8|33537|33517|33591.5|33517|33531|33454|19
1647546590000|2022-03-17 19:49:50|33532.4|33512.4|33530.2|33510.2|33533.8|33513.8|33529.8|33509.8|10
1647546600000|2022-03-17 19:50:00|33533|33513|33579|33464|33579|33515.8|33533|33464|20
1647546610000|2022-03-17 19:50:10|33575.1|33464.3|33579.8|33459.8|33581|33495.2|33545.2|33458.1|12
1647546620000|2022-03-17 19:50:20|33579.6|33459.6|33580.9|33460.9|33581.5|33461.5|33577.7|33457.7|18
1647546630000|2022-03-17 19:50:30|33579|33459|33550.5|33500.5|33581.3|33518|33529.1|33458.9|13
1647546640000|2022-03-17 19:50:40|33543.8|33493.8|33586.6|33468.2|33590.3|33493.8|33543.8|33466.7|10
1647546650000|2022-03-17 19:50:50|33582.5|33466.2|33584.1|33464.1|33587.4|33469|33582.5|33464.1|13
1647546660000|2022-03-17 19:51:00|33581.8|33461.8|33545.5|33495.5|33585.2|33499.1|33543.4|33461.5|13
1647546670000|2022-03-17 19:51:10|33546.5|33496.5|33577.3|33457.3|33583.2|33498.5|33546.5|33457.3|14
1647546680000|2022-03-17 19:51:20|33579.4|33459.4|33545.7|33495.7|33579.4|33498|33544.6|33456.9|16
1647546690000|2022-03-17 19:51:30|33584.5|33464.5|33575.2|33456|33584.5|33464.5|33574.8|33454.8|11
1647546700000|2022-03-17 19:51:40|33574.8|33457.3|33580|33466.9|33580.6|33499.5|33544.6|33457.3|13
1647546710000|2022-03-17 19:51:50|33577.8|33464|33567.1|33453.8|33579.9|33494.2|33542.4|33452.6|13
1647546720000|2022-03-17 19:52:00|33565.5|33452.2|33575.5|33455.5|33579.5|33459.5|33565.5|33452.2|5
1647546730000|2022-03-17 19:52:10|33571.3|33451.3|33576.3|33456.3|33579.7|33516|33529.5|33451.3|12
1647546740000|2022-03-17 19:52:20|33576.5|33456.5|33575.5|33458|33580.5|33463.2|33572|33455.3|7
1647546750000|2022-03-17 19:52:30|33576.9|33458.7|33544.6|33494.6|33582.1|33513.7|33527.2|33458.6|15
1647546760000|2022-03-17 19:52:40|33545.8|33495.8|33579.7|33465.5|33580|33496.6|33543.5|33463.8|13
1647546770000|2022-03-17 19:52:50|33580.1|33465.6|33579.3|33459.3|33582.5|33466|33579.3|33459.3|14
1647546780000|2022-03-17 19:53:00|33582.4|33462.4|33583.3|33463.3|33591.4|33511.1|33531.1|33457.5|16
1647546790000|2022-03-17 19:53:10|33583.4|33463.4|33581.2|33469.5|33588.6|33502|33547.1|33461.3|18
1647546800000|2022-03-17 19:53:20|33582.5|33471.3|33583.9|33463.9|33585.8|33501|33548.8|33461.6|20
1647546810000|2022-03-17 19:53:30|33582.1|33462.1|33576.3|33456.3|33585.6|33465.6|33569.3|33449.3|32
1647546820000|2022-03-17 19:53:40|33576.4|33456.4|33540.8|33520.8|33595.6|33521.4|33539.2|33454.4|36
1647546830000|2022-03-17 19:53:50|33540.9|33520.9|33582.7|33462.7|33606.3|33522.7|33540.4|33454.3|33
1647546840000|2022-03-17 19:54:00|33583|33463|33582.6|33462.6|33584.3|33464.3|33578.7|33458.7|31
1647546850000|2022-03-17 19:54:10|33573.3|33453.3|33572.6|33452.6|33579.5|33465.3|33571.7|33451.7|23
1647546860000|2022-03-17 19:54:20|33572.7|33452.7|33545.5|33495.5|33575.8|33497.1|33545.5|33451.7|22
1647546870000|2022-03-17 19:54:30|33545.9|33495.9|33576.4|33460.5|33577.7|33495.9|33545.5|33459|23
1647546880000|2022-03-17 19:54:40|33576.1|33460.1|33572.1|33452.1|33576.1|33460.3|33572.1|33452.1|19
1647546890000|2022-03-17 19:54:50|33573.8|33453.8|33570.3|33460.2|33573.9|33513.7|33530.7|33451.7|19
1647546900000|2022-03-17 19:55:00|33539.9|33489.9|33572.6|33457.3|33572.6|33493.6|33538.9|33457.3|28
1647546910000|2022-03-17 19:55:10|33570.7|33455.9|33581.6|33461.6|33581.6|33461.6|33570.7|33451.1|21
1647546920000|2022-03-17 19:55:20|33579.9|33459.9|33542.3|33492.3|33583|33492.3|33542.3|33459.8|20
1647546930000|2022-03-17 19:55:30|33542.4|33492.4|33574.2|33458.3|33574.2|33494|33541.7|33458.3|17
1647546940000|2022-03-17 19:55:40|33572.8|33457.4|33541.2|33421.2|33574.2|33459.1|33525|33405|21
1647546950000|2022-03-17 19:55:50|33540.3|33420.3|33538.1|33418.1|33540.3|33420.3|33524.9|33404.9|15
1647546960000|2022-03-17 19:56:00|33541|33421|33540.6|33420.6|33541.5|33421.5|33539.9|33419.9|10
1647546970000|2022-03-17 19:56:10|33540.9|33420.9|33545.9|33425.9|33549|33429|33539.3|33419.3|18
1647546980000|2022-03-17 19:56:20|33545.1|33425.1|33545.9|33425.9|33546.7|33426.7|33544.2|33424.2|14
1647546990000|2022-03-17 19:56:30|33538.1|33420.1|33537.9|33417.9|33539.5|33421.1|33535.9|33417.9|19
1647547000000|2022-03-17 19:56:40|33538.4|33418.4|33488.4|33468.4|33538.7|33471.1|33488.3|33418|14
1647547010000|2022-03-17 19:56:50|33489.4|33469.4|33490.7|33470.7|33490.7|33470.7|33488.2|33468.2|12
1647547020000|2022-03-17 19:57:00|33489.1|33469.1|33533.2|33421.6|33533.2|33470.7|33488.3|33421.5|12
1647547030000|2022-03-17 19:57:10|33533.1|33422.1|33534|33418.1|33534.4|33455.9|33501.1|33418.1|18
1647547040000|2022-03-17 19:57:20|33532.7|33419.2|33500|33450|33534.4|33453|33500|33416.8|17
1647547050000|2022-03-17 19:57:30|33502.1|33452.1|33502.4|33452.4|33532.1|33452.5|33500.4|33419.4|17
1647547060000|2022-03-17 19:57:40|33501.3|33451.3|33542.9|33426.4|33546.5|33480.9|33488.4|33426.4|15
1647547070000|2022-03-17 19:57:50|33544.6|33429.3|33505.4|33455.4|33544.6|33460.2|33505.4|33427.7|22
1647547080000|2022-03-17 19:58:00|33505.3|33455.3|33528.2|33417.3|33539|33455.3|33496.6|33415.2|15
1647547090000|2022-03-17 19:58:10|33528.5|33415.8|33498.4|33448.4|33528.6|33448.4|33497|33415.8|15
1647547100000|2022-03-17 19:58:20|33497.5|33447.5|33501.9|33451.9|33533.7|33470|33480.9|33413.2|20
1647547110000|2022-03-17 19:58:30|33500.8|33450.8|33500.5|33450.5|33501.5|33451.5|33499.1|33449.1|20
1647547120000|2022-03-17 19:58:40|33501.3|33451.3|33499.9|33449.9|33501.3|33451.3|33499.7|33449.7|18
1647547130000|2022-03-17 19:58:50|33500.8|33450.8|33529.2|33418.7|33529.2|33468.1|33485.8|33417.9|22
1647547140000|2022-03-17 19:59:00|33528.4|33418.3|33499.4|33449.4|33531.2|33471|33483.8|33416.6|28
1647547150000|2022-03-17 19:59:10|33500.8|33450.8|33532|33412|33534.9|33466.8|33486.5|33410.5|24
1647547160000|2022-03-17 19:59:20|33531.2|33411.2|33526.9|33406.9|33535.8|33415.8|33526|33406|32
1647547170000|2022-03-17 19:59:30|33526|33406|33528.3|33408.3|33536.6|33416.6|33525.2|33405.2|31
1647547180000|2022-03-17 19:59:40|33528.2|33408.2|33526.3|33406.3|33530.5|33410.5|33526.3|33406.3|19
1647547190000|2022-03-17 19:59:50|33525.9|33405.9|33526.3|33406.3|33532.6|33412.6|33525.9|33405.9|26
1647547200000|2022-03-17 20:00:00|33527.8|33407.8|33535|33415|33536|33416|33527.8|33407.8|33
1647547210000|2022-03-17 20:00:10|33534.4|33414.4|33540.1|33420.1|33542.1|33423.5|33533.4|33413.4|29
1647547220000|2022-03-17 20:00:20|33540.8|33420.8|33539.5|33419.5|33540.8|33420.8|33538.4|33418.4|17
1647547230000|2022-03-17 20:00:30|33539.3|33419.3|33539.8|33420|33540.5|33457.6|33507.6|33417.8|15
1647547240000|2022-03-17 20:00:40|33539.5|33423.3|33535.8|33415.8|33546|33453|33498.5|33413.7|22
1647547250000|2022-03-17 20:00:50|33533.5|33413.5|33537.8|33417.8|33538.1|33466.1|33484.1|33413.2|27
1647547260000|2022-03-17 20:01:00|33539.2|33419.2|33539.3|33419.3|33539.5|33453.4|33502.7|33405.5|23
1647547270000|2022-03-17 20:01:10|33540.2|33420.2|33537.5|33417.5|33540.8|33420.8|33535.9|33415.9|16
1647547280000|2022-03-17 20:01:20|33537.3|33417.3|33499.7|33449.7|33538.7|33451.1|33499.7|33416.6|15
1647547290000|2022-03-17 20:01:30|33499.6|33449.6|33529.5|33414.5|33530.4|33451.6|33498.7|33412.4|13
1647547300000|2022-03-17 20:01:40|33531.3|33414.7|33532.6|33412.6|33535.1|33415.6|33529.5|33410.8|19
1647547310000|2022-03-17 20:01:50|33532.1|33414.6|33528.5|33414.5|33533.9|33464.3|33480.3|33413.4|22
1647547320000|2022-03-17 20:02:00|33529.5|33415.5|33529.5|33412.6|33533.5|33416.7|33528.3|33411.6|21
1647547330000|2022-03-17 20:02:10|33530|33412.7|33500.1|33450.1|33531.6|33450.1|33497.7|33412.1|17
1647547340000|2022-03-17 20:02:20|33498.7|33448.7|33485.2|33465.2|33500|33465.6|33481.2|33448.3|14
1647547350000|2022-03-17 20:02:30|33485|33465|33479.7|33459.7|33529.8|33465.1|33479|33414.5|16
1647547360000|2022-03-17 20:02:40|33481.2|33461.2|33530.4|33412.1|33530.6|33461.2|33481.2|33405.1|16
1647547370000|2022-03-17 20:02:50|33529.7|33412.9|33498.1|33448.1|33530.9|33449|33492.8|33410.6|24
1647547380000|2022-03-17 20:03:00|33498.4|33448.4|33499|33449|33530.2|33450.8|33496.7|33420|20
1647547390000|2022-03-17 20:03:10|33498.3|33448.3|33498.8|33448.8|33500|33450|33498.3|33448.3|14
1647547400000|2022-03-17 20:03:20|33497.9|33447.9|33484.8|33464.8|33498.5|33467.5|33481.2|33446.5|15
1647547410000|2022-03-17 20:03:30|33485.5|33465.5|33476.6|33456.6|33530|33465.5|33475|33413.2|35
1647547420000|2022-03-17 20:03:40|33477.6|33457.6|33475.4|33455.4|33494|33459.2|33474.8|33441.8|27
1647547430000|2022-03-17 20:03:50|33475.5|33455.5|33476.2|33456.2|33478|33458|33474.9|33454.9|23
1647547440000|2022-03-17 20:04:00|33476.1|33456.1|33474.1|33454.1|33476.8|33456.8|33474.1|33454.1|11
1647547450000|2022-03-17 20:04:10|33474.2|33454.2|33476.6|33456.6|33479|33459|33469.1|33449.1|15
1647547460000|2022-03-17 20:04:20|33475|33455|33479|33459|33480.1|33460.1|33475|33455|17
1647547470000|2022-03-17 20:04:30|33478.2|33458.2|33477.4|33457.4|33478.9|33458.9|33476.4|33456.4|17
1647547480000|2022-03-17 20:04:40|33476.7|33456.7|33477.2|33457.2|33479.4|33459.4|33476.6|33456.6|12
1647547490000|2022-03-17 20:04:50|33476.2|33456.2|33479.3|33459.3|33483.1|33463.1|33476.2|33456.2|28
1647547500000|2022-03-17 20:05:00|33481.5|33461.5|33479.2|33459.2|33481.9|33461.9|33477.6|33457.6|18
1647547510000|2022-03-17 20:05:10|33477.9|33457.9|33475|33455|33477.9|33457.9|33473.2|33453.2|13
1647547520000|2022-03-17 20:05:20|33477.7|33457.7|33480.1|33460.1|33480.9|33460.9|33476.4|33456.4|15
1647547530000|2022-03-17 20:05:30|33479.3|33459.3|33475.3|33455.3|33479.5|33459.5|33475.3|33455.3|8
1647547540000|2022-03-17 20:05:40|33476.7|33456.7|33477.6|33457.6|33479.7|33459.7|33476.7|33456.7|11
1647547550000|2022-03-17 20:05:50|33478.2|33458.2|33483.4|33463.4|33483.4|33463.4|33478.1|33458.1|9
1647547560000|2022-03-17 20:06:00|33482.7|33462.7|33478.7|33458.7|33482.9|33462.9|33477.8|33457.8|8
1647547570000|2022-03-17 20:06:10|33479.5|33459.5|33478.9|33458.9|33482.4|33462.4|33478.9|33458.9|16
1647547580000|2022-03-17 20:06:20|33478.1|33458.1|33481.3|33461.3|33482.2|33462.2|33478.1|33458.1|17
1647547590000|2022-03-17 20:06:30|33478.6|33458.6|33483.6|33463.6|33485.4|33465.4|33478.6|33458.6|20
1647547600000|2022-03-17 20:06:40|33485.1|33465.1|33497.1|33447.1|33500.6|33465.1|33481.8|33447.1|14
1647547610000|2022-03-17 20:06:50|33496.9|33446.9|33482.6|33462.6|33500.8|33463.6|33482.6|33446.8|10
1647547620000|2022-03-17 20:07:00|33483.8|33463.8|33486.8|33466.8|33487|33467|33483.8|33463.8|13
1647547630000|2022-03-17 20:07:10|33486.9|33466.9|33487|33467|33487.5|33467.5|33485.4|33465.4|13
1647547640000|2022-03-17 20:07:20|33487.1|33467.1|33502.5|33452.5|33535.2|33469.7|33487.1|33423.9|20
1647547650000|2022-03-17 20:07:30|33501.4|33451.4|33500.6|33450.6|33533.5|33454.4|33500.2|33422.3|11
1647547660000|2022-03-17 20:07:40|33501.5|33451.5|33489|33469|33501.5|33469|33485.6|33450.8|11
1647547670000|2022-03-17 20:07:50|33487.3|33467.3|33502.6|33452.6|33504.6|33468.1|33485.5|33452.3|17
1647547680000|2022-03-17 20:08:00|33502.7|33452.7|33488.1|33468.1|33503.2|33470.4|33487|33452.3|12
1647547690000|2022-03-17 20:08:10|33487.4|33467.4|33489.3|33469.3|33489.3|33469.3|33487.4|33467.4|12
1647547700000|2022-03-17 20:08:20|33489.5|33469.5|33484.2|33464.2|33489.5|33469.5|33484.2|33464.2|8
1647547710000|2022-03-17 20:08:30|33533|33421.7|33531.5|33420|33533|33468.8|33481.2|33420|11
1647547720000|2022-03-17 20:08:40|33501.4|33451.4|33489.2|33469.2|33533.8|33473.6|33489.2|33422.7|10
1647547730000|2022-03-17 20:08:50|33523.2|33411.6|33487.5|33467.5|33536.7|33467.5|33486.9|33411.6|15
1647547740000|2022-03-17 20:09:00|33487.2|33467.2|33486.5|33466.5|33487.9|33467.9|33485.5|33465.5|13
1647547750000|2022-03-17 20:09:10|33486.8|33466.8|33485.9|33465.9|33486.8|33466.8|33482.7|33462.7|12
1647547760000|2022-03-17 20:09:20|33483.7|33463.7|33487.6|33467.6|33488.9|33468.9|33483.7|33463.7|10
1647547770000|2022-03-17 20:09:30|33487.1|33467.1|33483.2|33463.2|33528.4|33468.3|33475.3|33412.8|12
1647547780000|2022-03-17 20:09:40|33483.7|33463.7|33480.3|33460.3|33484.4|33464.4|33478.4|33458.4|9
1647547790000|2022-03-17 20:09:50|33483.4|33463.4|33484|33464|33484.9|33464.9|33483.4|33463.4|5
1647547800000|2022-03-17 20:10:00|33484.5|33464.5|33484.9|33464.9|33484.9|33464.9|33482.9|33462.9|8
1647547810000|2022-03-17 20:10:10|33480.5|33460.5|33481.2|33461.2|33482.9|33462.9|33480.5|33460.5|11
1647547820000|2022-03-17 20:10:20|33480.1|33460.1|33487.5|33467.5|33491.2|33471.2|33480|33460|15
1647547830000|2022-03-17 20:10:30|33531.5|33420.7|33483.8|33463.8|33531.5|33467.5|33483.8|33408.3|17
1647547840000|2022-03-17 20:10:40|33484.9|33464.9|33483.8|33463.8|33485.7|33465.7|33482.8|33462.8|15
1647547850000|2022-03-17 20:10:50|33484.3|33464.3|33481.6|33461.6|33484.6|33464.6|33481.6|33461.6|9
1647547860000|2022-03-17 20:11:00|33482|33462|33479.8|33459.8|33482.5|33462.5|33479.8|33459.8|11
1647547870000|2022-03-17 20:11:10|33481.3|33461.3|33483.3|33463.3|33484.1|33464.1|33480.5|33460.5|9
1647547880000|2022-03-17 20:11:20|33483.7|33463.7|33488.5|33468.5|33490.1|33470.1|33481.1|33461.1|27
1647547890000|2022-03-17 20:11:30|33490|33470|33492|33472|33492.7|33472.7|33486.5|33466.5|29
1647547900000|2022-03-17 20:11:40|33491.2|33471.2|33490|33470|33491.2|33471.2|33489.8|33469.8|12
1647547910000|2022-03-17 20:11:50|33490.9|33470.9|33491.4|33471.4|33498.4|33478.4|33490.9|33470.9|18
1647547920000|2022-03-17 20:12:00|33538.7|33425.7|33492|33472|33538.7|33472.6|33490.4|33422.2|13
1647547930000|2022-03-17 20:12:10|33490.1|33470.1|33487.2|33467.2|33490.3|33470.3|33487.2|33467.2|11
1647547940000|2022-03-17 20:12:20|33486.7|33466.7|33489.4|33469.4|33490.3|33470.3|33486.7|33466.7|11
1647547950000|2022-03-17 20:12:30|33487.3|33467.3|33488.2|33468.2|33490.7|33470.7|33486.7|33466.7|10
1647547960000|2022-03-17 20:12:40|33488|33468|33487.4|33467.4|33488.9|33468.9|33487.4|33467.4|11
1647547970000|2022-03-17 20:12:50|33487.5|33467.5|33488.7|33468.7|33492.1|33472.1|33482|33462|12
1647547980000|2022-03-17 20:13:00|33484.1|33464.1|33488.7|33468.7|33490.6|33470.6|33480.6|33460.6|12
1647547990000|2022-03-17 20:13:10|33485.6|33465.6|33488.1|33468.1|33489.5|33469.5|33479.6|33459.6|14
1647548000000|2022-03-17 20:13:20|33487.1|33467.1|33486.5|33466.5|33488.1|33468.1|33485.8|33465.8|16
1647548010000|2022-03-17 20:13:30|33485.9|33465.9|33488.7|33468.7|33490.8|33470.8|33485.5|33465.5|7
1647548020000|2022-03-17 20:13:40|33489.1|33469.1|33489.6|33469.6|33491.6|33471.6|33487.7|33467.7|20
1647548030000|2022-03-17 20:13:50|33488.9|33468.9|33489.2|33469.2|33491.1|33471.1|33487.9|33467.9|8
1647548040000|2022-03-17 20:14:00|33488.8|33468.8|33490.7|33470.7|33492.2|33472.2|33486.2|33466.2|12
1647548050000|2022-03-17 20:14:10|33490.1|33470.1|33491.5|33471.5|33493.7|33473.7|33490|33470|13
1647548060000|2022-03-17 20:14:20|33492|33472|33490.6|33470.6|33492.1|33472.1|33489.9|33469.9|14
1647548070000|2022-03-17 20:14:30|33490.3|33470.3|33491.6|33471.6|33491.9|33471.9|33489.7|33469.7|20
1647548080000|2022-03-17 20:14:40|33489.8|33469.8|33488.6|33468.6|33493|33473|33488.6|33468.6|14
1647548090000|2022-03-17 20:14:50|33490.3|33470.3|33489.2|33469.2|33490.8|33470.8|33488.6|33468.6|15
1647548100000|2022-03-17 20:15:00|33489.6|33469.6|33491.7|33471.7|33536|33472.5|33486.1|33425.1|20
1647548110000|2022-03-17 20:15:10|33489.6|33469.6|33488.7|33468.7|33490.5|33470.5|33487.4|33467.4|13
1647548120000|2022-03-17 20:15:20|33489.6|33469.6|33489.2|33469.2|33489.6|33469.6|33487.6|33467.6|5
1647548130000|2022-03-17 20:15:30|33488.6|33468.6|33485.1|33465.1|33492.3|33472.3|33485.1|33465.1|11
1647548140000|2022-03-17 20:15:40|33485.7|33465.7|33485.1|33465.1|33488.4|33468.4|33482.1|33462.1|10
1647548150000|2022-03-17 20:15:50|33484.3|33464.3|33488.1|33468.1|33489.7|33469.7|33484.2|33464.2|6
1647548160000|2022-03-17 20:16:00|33490.2|33470.2|33488.5|33468.5|33491.3|33471.3|33487.1|33467.1|10
1647548170000|2022-03-17 20:16:10|33486.8|33466.8|33488.5|33468.5|33490.1|33470.1|33486.8|33466.8|11
1647548180000|2022-03-17 20:16:20|33490.9|33470.9|33494.3|33474.3|33495.4|33475.4|33488.6|33468.6|14
1647548190000|2022-03-17 20:16:30|33493.5|33473.5|33483.2|33463.2|33496.9|33476.9|33483.2|33463.2|18
1647548200000|2022-03-17 20:16:40|33483.3|33463.3|33500.9|33450.9|33526.6|33463.4|33483.3|33412.6|11
1647548210000|2022-03-17 20:16:50|33499.9|33449.9|33494.3|33474.3|33507|33475|33492.7|33449.9|14
1647548220000|2022-03-17 20:17:00|33494|33474|33491.9|33471.9|33494|33474|33491.9|33471.9|11
1647548230000|2022-03-17 20:17:10|33492.7|33472.7|33491.2|33471.2|33492.7|33472.7|33489.5|33469.5|11
1647548240000|2022-03-17 20:17:20|33489.4|33469.4|33487|33467|33495.4|33475.4|33487|33467|11
1647548250000|2022-03-17 20:17:30|33491.2|33471.2|33491.1|33471.1|33492.9|33472.9|33487|33467|7
1647548260000|2022-03-17 20:17:40|33487.8|33467.8|33491.1|33471.1|33494.2|33474.2|33487.8|33467.8|11
1647548270000|2022-03-17 20:17:50|33492.5|33472.5|33495.4|33475.4|33495.6|33475.6|33490.9|33470.9|13
1647548280000|2022-03-17 20:18:00|33496.2|33476.2|33491.9|33471.9|33496.7|33476.7|33490.8|33470.8|13
1647548290000|2022-03-17 20:18:10|33490.6|33470.6|33493.4|33473.4|33493.4|33473.4|33490.3|33470.3|5
1647548300000|2022-03-17 20:18:20|33494.1|33474.1|33492.8|33472.8|33494.7|33474.7|33492.2|33472.2|7
1647548310000|2022-03-17 20:18:30|33492.7|33472.7|33487|33467|33492.7|33472.7|33487|33467|7
1647548320000|2022-03-17 20:18:40|33491.6|33471.6|33498.1|33478.1|33498.1|33478.1|33488.6|33468.6|9
1647548330000|2022-03-17 20:18:50|33489.4|33469.4|33488.5|33468.5|33489.4|33469.4|33488.5|33468.5|3
1647548340000|2022-03-17 20:19:00|33491.9|33471.9|33491.6|33471.6|33493.6|33473.6|33489.5|33469.5|6
1647548350000|2022-03-17 20:19:10|33488.7|33468.7|33491.5|33471.5|33491.5|33471.5|33488.7|33468.7|3
1647548360000|2022-03-17 20:19:20|33484.7|33464.7|33494.8|33474.8|33495.2|33475.2|33484.7|33464.7|6
1647548370000|2022-03-17 20:19:30|33493.8|33473.8|33493|33473|33496|33476|33491.6|33471.6|8
1647548380000|2022-03-17 20:19:40|33494|33474|33494|33474|33494|33474|33489.7|33469.7|12
1647548390000|2022-03-17 20:19:50|33492.4|33472.4|33494.9|33474.9|33494.9|33474.9|33490.9|33470.9|9
1647548400000|2022-03-17 20:20:00|33495.2|33475.2|33492.6|33472.6|33495.2|33475.2|33490.8|33470.8|11
1647548410000|2022-03-17 20:20:10|33492.7|33472.7|33489.8|33469.8|33492.7|33472.7|33487.1|33467.1|7
1647548420000|2022-03-17 20:20:20|33490.1|33470.1|33493.3|33473.3|33493.3|33473.3|33487.8|33467.8|6
1647548430000|2022-03-17 20:20:30|33490.9|33470.9|33491.1|33471.1|33492.8|33472.8|33487.3|33467.3|9
1647548440000|2022-03-17 20:20:40|33491.2|33471.2|33498.7|33478.7|33500.5|33480.5|33490.1|33470.1|19
1647548450000|2022-03-17 20:20:50|33499|33479|33498|33478|33499.8|33479.8|33497|33477|8
1647548460000|2022-03-17 20:21:00|33497.2|33477.2|33497.9|33477.9|33500.4|33480.4|33496.7|33476.7|10
1647548470000|2022-03-17 20:21:10|33498.4|33478.4|33497.7|33477.7|33499.1|33479.1|33495.5|33475.5|13
1647548480000|2022-03-17 20:21:20|33497.9|33477.9|33497.4|33477.4|33498.9|33478.9|33495.5|33475.5|15
1647548490000|2022-03-17 20:21:30|33497|33477|33498.3|33478.3|33498.3|33478.3|33494.4|33474.4|12
1647548500000|2022-03-17 20:21:40|33498.5|33478.5|33496.1|33476.1|33498.5|33478.5|33496|33476|10
1647548510000|2022-03-17 20:21:50|33496.2|33476.2|33496.6|33476.6|33497.7|33477.7|33494.3|33474.3|6
1647548520000|2022-03-17 20:22:00|33497.2|33477.2|33494.3|33474.3|33497.2|33477.2|33492.9|33472.9|6
1647548530000|2022-03-17 20:22:10|33492.2|33472.2|33492.5|33472.5|33494|33474|33491.7|33471.7|6
1647548540000|2022-03-17 20:22:20|33487.1|33467.1|33495.3|33475.3|33498.7|33478.7|33487.1|33467.1|6
1647548550000|2022-03-17 20:22:30|33495|33475|33492.5|33472.5|33498|33478|33491.8|33471.8|8
1647548560000|2022-03-17 20:22:40|33495.6|33475.6|33492.9|33472.9|33496.4|33476.4|33492.9|33472.9|6
1647548570000|2022-03-17 20:22:50|33492|33472|33496.6|33476.6|33496.6|33476.6|33492|33472|6
1647548580000|2022-03-17 20:23:00|33495.3|33475.3|33493.3|33473.3|33495.3|33475.3|33492.5|33472.5|5
1647548590000|2022-03-17 20:23:10|33488|33468|33496.4|33476.4|33496.4|33476.4|33488|33468|9
1647548600000|2022-03-17 20:23:20|33493.6|33473.6|33492.2|33472.2|33495.9|33475.9|33492.1|33472.1|12
1647548610000|2022-03-17 20:23:30|33492|33472|33493.6|33473.6|33496.6|33476.6|33492|33472|13
1647548620000|2022-03-17 20:23:40|33493.7|33473.7|33494.6|33474.6|33496.2|33476.2|33493|33473|11
1647548630000|2022-03-17 20:23:50|33494.5|33474.5|33498.5|33478.5|33512.5|33478.5|33483.5|33457.3|23
1647548640000|2022-03-17 20:24:00|33493.8|33473.8|33531.4|33420.2|33539.1|33478.6|33491.2|33418|22
1647548650000|2022-03-17 20:24:10|33530.1|33417.9|33492.3|33472.3|33531.5|33474.8|33491.6|33417.9|12
1647548660000|2022-03-17 20:24:20|33493.2|33473.2|33494.5|33474.5|33495.6|33475.6|33489|33469|32
1647548670000|2022-03-17 20:24:30|33494.8|33474.8|33505.4|33455.4|33536.4|33476.1|33494.7|33426.3|15
1647548680000|2022-03-17 20:24:40|33497.5|33447.5|33491.1|33471.1|33497.5|33474.7|33490.3|33447.5|14
1647548690000|2022-03-17 20:24:50|33488.2|33468.2|33495|33475|33495.2|33475.2|33488.2|33468.2|28
1647548700000|2022-03-17 20:25:00|33496.1|33476.1|33494.9|33474.9|33497|33477|33494.9|33474.9|18
1647548710000|2022-03-17 20:25:10|33494.7|33474.7|33492.5|33472.5|33539.4|33476|33489.3|33426.8|24
1647548720000|2022-03-17 20:25:20|33490.5|33470.5|33490.8|33470.8|33496.1|33476.1|33490.5|33470.5|18
1647548730000|2022-03-17 20:25:30|33489.3|33469.3|33494.5|33474.5|33494.5|33474.5|33489.2|33469.2|16
1647548740000|2022-03-17 20:25:40|33491.3|33471.3|33492.5|33472.5|33496|33476|33488.8|33468.8|30
1647548750000|2022-03-17 20:25:50|33495|33475|33492.8|33472.8|33495|33475|33490|33470|15
1647548760000|2022-03-17 20:26:00|33491.8|33471.8|33491.7|33471.7|33492.1|33472.1|33487.9|33467.9|15
1647548770000|2022-03-17 20:26:10|33491.6|33471.6|33488.8|33468.8|33493.8|33473.8|33488.8|33468.8|16
1647548780000|2022-03-17 20:26:20|33485|33465|33485.5|33465.5|33487.2|33467.2|33484.1|33464.1|12
1647548790000|2022-03-17 20:26:30|33484.7|33464.7|33485.9|33465.9|33485.9|33465.9|33484.3|33464.3|6
1647548800000|2022-03-17 20:26:40|33486.1|33466.1|33487.2|33467.2|33488.7|33468.7|33481.4|33461.4|14
1647548810000|2022-03-17 20:26:50|33486.9|33466.9|33486.3|33466.3|33487.1|33467.1|33482.6|33462.6|9
1647548820000|2022-03-17 20:27:00|33489.1|33469.1|33486.9|33466.9|33489.1|33469.1|33486.9|33466.9|8
1647548830000|2022-03-17 20:27:10|33486.8|33466.8|33486.2|33466.2|33487.2|33467.2|33485|33465|10
1647548840000|2022-03-17 20:27:20|33486.1|33466.1|33494.3|33474.3|33495.3|33475.3|33484.3|33464.3|22
1647548850000|2022-03-17 20:27:30|33493|33473|33491.3|33471.3|33496.1|33476.1|33490.8|33470.8|20
1647548860000|2022-03-17 20:27:40|33490.4|33470.4|33491.8|33471.8|33495.4|33475.4|33490.4|33470.4|19
1647548870000|2022-03-17 20:27:50|33493|33473|33509.5|33459.5|33535.3|33473|33493|33424.8|17
1647548880000|2022-03-17 20:28:00|33508.6|33458.6|33508.2|33458.2|33509|33459|33507.2|33457.2|10
1647548890000|2022-03-17 20:28:10|33508.8|33458.8|33496.8|33446.8|33509.5|33459.5|33496.8|33446.8|17
1647548900000|2022-03-17 20:28:20|33507.6|33457.6|33490.3|33470.3|33544.8|33474.1|33489.2|33411.2|24
1647548910000|2022-03-17 20:28:30|33493.1|33473.1|33492.1|33472.1|33494.7|33474.7|33490|33470|27
1647548920000|2022-03-17 20:28:40|33493.3|33473.3|33540.4|33420.4|33543.2|33474|33491.8|33420.4|17
1647548930000|2022-03-17 20:28:50|33541.5|33421.6|33536.5|33416.5|33543.2|33457.8|33505.7|33414.9|28
1647548940000|2022-03-17 20:29:00|33536.8|33416.8|33541.7|33421.7|33545.1|33425.1|33535.9|33415.9|28
1647548950000|2022-03-17 20:29:10|33541.2|33421.2|33550.4|33430.4|33553.6|33433.6|33541.2|33421.2|35
1647548960000|2022-03-17 20:29:20|33547.9|33427.9|33548.6|33428.6|33551.7|33431.7|33547.9|33427.9|19
1647548970000|2022-03-17 20:29:30|33547.5|33427.5|33549.5|33429.5|33550.2|33430.4|33542.4|33422.4|16
1647548980000|2022-03-17 20:29:40|33549.6|33429.6|33549.6|33429.6|33550.5|33430.5|33549.3|33429.3|15
1647548990000|2022-03-17 20:29:50|33549.2|33429.2|33549.1|33429.1|33552.2|33432.2|33548|33428|16
1647549000000|2022-03-17 20:30:00|33550.7|33430.7|33540.7|33420.7|33551.2|33431.2|33540.7|33420.7|24
1647549010000|2022-03-17 20:30:10|33540.2|33420.2|33542.1|33422.1|33543.8|33423.8|33539.9|33419.9|16
1647549020000|2022-03-17 20:30:20|33541|33421|33545.1|33425.1|33545.1|33425.1|33540.6|33420.6|14
1647549030000|2022-03-17 20:30:30|33544|33424|33550|33430|33550.2|33430.2|33544|33424|18
1647549040000|2022-03-17 20:30:40|33549.2|33429.2|33550.8|33430.8|33552.6|33432.6|33549.2|33429.2|12
1647549050000|2022-03-17 20:30:50|33550.7|33430.7|33550.7|33430.7|33551.4|33431.4|33549.3|33429.3|10
1647549060000|2022-03-17 20:31:00|33544.5|33424.5|33544.7|33424.7|33545|33425|33542.3|33422.3|11
1647549070000|2022-03-17 20:31:10|33541.2|33421.2|33547.7|33427.7|33552.9|33432.9|33541.2|33421.2|10
1647549080000|2022-03-17 20:31:20|33548.9|33428.9|33552.3|33432.3|33552.7|33432.7|33548.9|33428.9|8
1647549090000|2022-03-17 20:31:30|33548.2|33428.2|33547.9|33427.9|33548.9|33428.9|33546.2|33426.2|15
1647549100000|2022-03-17 20:31:40|33548.1|33428.1|33548.3|33428.3|33549.5|33429.5|33547.7|33427.7|13
1647549110000|2022-03-17 20:31:50|33546.5|33426.5|33544.6|33424.6|33546.9|33426.9|33544.6|33424.6|7
1647549120000|2022-03-17 20:32:00|33545.1|33425.1|33548|33428|33553.3|33433.3|33544.5|33424.5|9
1647549130000|2022-03-17 20:32:10|33548.2|33428.2|33548.1|33428.1|33548.2|33428.2|33546.2|33426.2|7
1647549140000|2022-03-17 20:32:20|33548.4|33428.4|33548.6|33428.6|33548.9|33428.9|33544.1|33424.1|12
1647549150000|2022-03-17 20:32:30|33547.3|33427.3|33547.9|33427.9|33549.8|33429.8|33546.2|33426.2|10
1647549160000|2022-03-17 20:32:40|33546.5|33426.5|33544.6|33424.6|33547|33427|33544.6|33424.6|6
1647549170000|2022-03-17 20:32:50|33544.3|33424.3|33546|33426|33549|33429|33544.3|33424.3|6
1647549180000|2022-03-17 20:33:00|33546.7|33426.7|33546.6|33426.6|33547.7|33427.7|33545.8|33425.8|7
1647549190000|2022-03-17 20:33:10|33546.8|33426.8|33546.1|33426.1|33550.6|33430.6|33546.1|33426.1|8
1647549200000|2022-03-17 20:33:20|33547|33427|33547.1|33427.1|33548|33428|33546.4|33426.4|7
1647549210000|2022-03-17 20:33:30|33545.8|33425.8|33546.6|33426.6|33548.2|33428.2|33544.1|33424.1|7
1647549220000|2022-03-17 20:33:40|33545.6|33425.6|33547.3|33427.3|33549.2|33429.2|33543.1|33423.1|12
1647549230000|2022-03-17 20:33:50|33546.6|33426.6|33546.6|33426.6|33549.5|33429.5|33545.1|33425.1|8
1647549240000|2022-03-17 20:34:00|33551.2|33431.2|33547.7|33427.7|33551.7|33431.7|33546.5|33426.5|13
1647549250000|2022-03-17 20:34:10|33549.2|33429.2|33548.2|33428.2|33553.1|33433.1|33547.2|33427.2|12
1647549260000|2022-03-17 20:34:20|33548.4|33428.4|33547.7|33427.7|33548.4|33428.4|33546.5|33426.5|9
1647549270000|2022-03-17 20:34:30|33547.8|33427.8|33543.4|33423.4|33549.1|33429.1|33543.4|33423.4|11
1647549280000|2022-03-17 20:34:40|33543.9|33423.9|33546.3|33426.3|33548.2|33428.2|33543.9|33423.9|15
1647549290000|2022-03-17 20:34:50|33547.2|33427.2|33547.5|33427.5|33551|33431|33545.1|33425.1|19
1647549300000|2022-03-17 20:35:00|33546.6|33426.6|33545.6|33425.6|33548|33428|33544.9|33424.9|12
1647549310000|2022-03-17 20:35:10|33547.6|33427.6|33544.7|33424.7|33548|33428|33544.7|33424.7|7
1647549320000|2022-03-17 20:35:20|33545.2|33425.2|33544.9|33424.9|33545.3|33425.3|33543.6|33423.6|8
1647549330000|2022-03-17 20:35:30|33544.8|33424.8|33542.7|33422.7|33544.9|33424.9|33542.7|33422.7|4
1647549340000|2022-03-17 20:35:40|33544.5|33424.5|33546.1|33426.1|33552|33432|33544.2|33424.2|13
1647549350000|2022-03-17 20:35:50|33545.1|33425.1|33549.8|33429.8|33557.8|33437.8|33542.6|33422.6|14
1647549360000|2022-03-17 20:36:00|33557.8|33437.8|33551.8|33431.8|33557.8|33437.8|33551.8|33431.8|7
1647549370000|2022-03-17 20:36:10|33552.6|33432.6|33552.3|33432.3|33553.5|33433.5|33548.6|33428.6|18
1647549380000|2022-03-17 20:36:20|33553.1|33433.1|33553.8|33433.8|33557.3|33437.3|33552.5|33432.5|9
1647549390000|2022-03-17 20:36:30|33547.6|33427.6|33554|33434|33555.7|33435.7|33546.5|33426.5|9
1647549400000|2022-03-17 20:36:40|33547.7|33427.7|33548.1|33428.1|33550.5|33430.5|33546.4|33426.4|11
1647549410000|2022-03-17 20:36:50|33549.2|33429.2|33547.5|33427.5|33549.4|33429.4|33547.4|33427.4|10
1647549420000|2022-03-17 20:37:00|33547.6|33427.6|33548.6|33428.6|33551.8|33431.8|33547.6|33427.6|11
1647549430000|2022-03-17 20:37:10|33549|33429|33549.8|33429.8|33549.9|33429.9|33548.6|33428.6|4
1647549440000|2022-03-17 20:37:20|33548.1|33428.1|33550.5|33430.5|33550.8|33430.8|33543.8|33423.8|9
1647549450000|2022-03-17 20:37:30|33547.8|33427.8|33547.6|33427.6|33547.8|33427.8|33546.7|33426.7|6
1647549460000|2022-03-17 20:37:40|33544.5|33424.5|33544.4|33424.4|33550|33433.7|33543.8|33423.8|7
1647549470000|2022-03-17 20:37:50|33544.2|33424.2|33549.3|33429.3|33551.8|33431.8|33544.1|33424.1|7
1647549480000|2022-03-17 20:38:00|33550.7|33430.7|33548.2|33428.2|33550.7|33430.7|33545|33425|11
1647549490000|2022-03-17 20:38:10|33547|33427|33546.3|33426.3|33549.3|33429.3|33546.3|33426.3|8
1647549500000|2022-03-17 20:38:20|33547|33427|33548.4|33428.4|33548.8|33428.8|33545.4|33425.4|9
1647549510000|2022-03-17 20:38:30|33547.7|33427.7|33551.3|33431.3|33552.3|33432.3|33547.7|33427.7|14
1647549520000|2022-03-17 20:38:40|33551.9|33431.9|33549.4|33429.4|33551.9|33431.9|33549.1|33429.1|8
1647549530000|2022-03-17 20:38:50|33551|33431|33552.6|33432.6|33552.7|33432.7|33549.1|33429.1|14
1647549540000|2022-03-17 20:39:00|33552.2|33432.2|33551.8|33431.8|33552.2|33432.2|33550.5|33430.5|5
1647549550000|2022-03-17 20:39:10|33550.8|33430.8|33548|33428|33555.7|33435.7|33546.8|33426.8|15
1647549560000|2022-03-17 20:39:20|33546.5|33426.5|33549.5|33429.5|33549.9|33429.9|33546|33426|8
1647549570000|2022-03-17 20:39:30|33549|33429|33552|33432|33552.8|33432.8|33549|33429|10
1647549580000|2022-03-17 20:39:40|33550.5|33430.5|33551.2|33431.2|33552.8|33432.8|33548.1|33428.1|17
1647549590000|2022-03-17 20:39:50|33552.3|33432.3|33553.3|33433.3|33553.8|33433.8|33551.7|33431.7|5
1647549600000|2022-03-17 20:40:00|33550.1|33430.1|33549.8|33429.8|33552.9|33432.9|33548.9|33428.9|14
1647549610000|2022-03-17 20:40:10|33550.4|33430.4|33554.8|33434.8|33554.8|33434.8|33547.1|33427.1|14
1647549620000|2022-03-17 20:40:20|33553.9|33433.9|33552.3|33432.3|33554.9|33434.9|33551.6|33431.6|17
1647549630000|2022-03-17 20:40:30|33552.2|33432.2|33553.1|33433.1|33555.5|33435.5|33552.2|33432.2|13
1647549640000|2022-03-17 20:40:40|33553.9|33433.9|33553.1|33433.1|33554.3|33434.3|33551.5|33431.5|11
1647549650000|2022-03-17 20:40:50|33549.7|33429.7|33550.4|33430.4|33551.4|33431.4|33549.7|33429.7|7
1647549660000|2022-03-17 20:41:00|33550|33430|33555.7|33435.7|33555.7|33435.7|33549.4|33429.4|17
1647549670000|2022-03-17 20:41:10|33554.2|33434.2|33555.6|33435.6|33561.4|33441.4|33552.5|33432.5|19
1647549680000|2022-03-17 20:41:20|33553.3|33433.3|33553.5|33433.5|33555.9|33435.9|33552.4|33432.4|17
1647549690000|2022-03-17 20:41:30|33552.9|33432.9|33556.8|33436.8|33557.6|33437.6|33552.9|33432.9|17
1647549700000|2022-03-17 20:41:40|33557.1|33437.1|33556.2|33436.2|33557.1|33437.1|33555.8|33435.8|9
1647549710000|2022-03-17 20:41:50|33555.5|33435.5|33543.4|33426.2|33558.8|33464.6|33514.4|33426.2|13
1647549720000|2022-03-17 20:42:00|33556|33436|33554.3|33434.3|33556.2|33443.1|33553.2|33433.2|19
1647549730000|2022-03-17 20:42:10|33551.9|33439.3|33552.7|33432.7|33555.7|33439.3|33551.9|33432.7|14
1647549740000|2022-03-17 20:42:20|33553.3|33433.3|33555.7|33435.8|33555.8|33435.8|33553.3|33433.3|14
1647549750000|2022-03-17 20:42:30|33548.9|33437.1|33543.5|33430|33549|33464.9|33514.9|33424.9|13
1647549760000|2022-03-17 20:42:40|33545.3|33431|33544.1|33424.1|33548.7|33432.1|33544|33424.1|10
1647549770000|2022-03-17 20:42:50|33542.7|33422.7|33545.2|33425.2|33546.4|33464.3|33514.2|33416.1|24
1647549780000|2022-03-17 20:43:00|33545.1|33425.1|33532.4|33412.4|33545.1|33425.1|33530.2|33410.2|14
1647549790000|2022-03-17 20:43:10|33530.1|33410.1|33538.4|33418.4|33538.4|33418.4|33529.2|33409.2|13
1647549800000|2022-03-17 20:43:20|33535.6|33415.6|33537.3|33417.3|33541.9|33421.9|33535.6|33415.6|17
1647549810000|2022-03-17 20:43:30|33506.8|33456.8|33539.6|33419.6|33539.6|33456.8|33506.8|33416.3|14
1647549820000|2022-03-17 20:43:40|33536.2|33416.2|33507.1|33457.1|33540|33457.1|33505.5|33413.3|10
1647549830000|2022-03-17 20:43:50|33539.1|33424.6|33537|33417|33539.1|33424.6|33529.4|33409.4|13
1647549840000|2022-03-17 20:44:00|33536.5|33416.5|33536.2|33416.2|33539.2|33449.2|33499.2|33409|16
1647549850000|2022-03-17 20:44:10|33537.2|33417.2|33537|33417|33539.4|33419.4|33535.5|33415.5|12
1647549860000|2022-03-17 20:44:20|33538.6|33418.6|33536.3|33416.3|33541|33421|33536.3|33416.3|10
1647549870000|2022-03-17 20:44:30|33531.2|33420.9|33535|33415|33535.2|33421.7|33531.2|33412.2|9
1647549880000|2022-03-17 20:44:40|33534.4|33414.4|33537.1|33417.1|33540.2|33420.2|33532.5|33412.5|16
1647549890000|2022-03-17 20:44:50|33535.9|33415.9|33535.9|33422.9|33537.2|33448.9|33496.3|33411.1|16
1647549900000|2022-03-17 20:45:00|33514.1|33464.1|33517.1|33397.1|33543.9|33464.1|33509.1|33389.1|36
1647549910000|2022-03-17 20:45:10|33516.5|33396.5|33506.5|33386.5|33520.5|33400.5|33506.4|33386.4|21
1647549920000|2022-03-17 20:45:20|33507.5|33387.5|33519|33399|33525.6|33405.6|33506.7|33386.7|17
1647549930000|2022-03-17 20:45:30|33519.9|33399.9|33532.9|33412.9|33532.9|33412.9|33518.1|33398.1|7
1647549940000|2022-03-17 20:45:40|33533|33413|33533|33413|33538.8|33418.8|33532.8|33412.8|7
1647549950000|2022-03-17 20:45:50|33532.7|33412.7|33532.7|33412.7|33532.9|33412.9|33532.3|33412.3|8
1647549960000|2022-03-17 20:46:00|33532.8|33412.8|33533.6|33413.6|33533.6|33413.6|33532.6|33412.6|15
1647549970000|2022-03-17 20:46:10|33533.7|33413.7|33533.1|33413.1|33533.7|33413.7|33532.7|33412.7|11
1647549980000|2022-03-17 20:46:20|33532.9|33412.9|33533.1|33413.1|33533.1|33413.1|33531.7|33411.7|7
1647549990000|2022-03-17 20:46:30|33533|33413|33533.1|33413.1|33533.2|33413.2|33532.9|33412.9|6
1647550000000|2022-03-17 20:46:40|33533.2|33413.2|33536.1|33416.1|33538.8|33418.8|33533|33413|15
1647550010000|2022-03-17 20:46:50|33536.2|33416.2|33537.6|33417.6|33538.7|33418.7|33536|33416|12
1647550020000|2022-03-17 20:47:00|33537.5|33417.5|33537.9|33417.9|33537.9|33417.9|33536.6|33416.6|13
1647550030000|2022-03-17 20:47:10|33538.1|33418.1|33537.5|33417.5|33538.4|33418.4|33537|33417|12
1647550040000|2022-03-17 20:47:20|33537.3|33417.3|33488.7|33368.7|33538.2|33418.2|33485.3|33365.3|29
1647550050000|2022-03-17 20:47:30|33494.4|33374.4|33513|33393|33533.1|33413.1|33492.2|33372.2|25
1647550060000|2022-03-17 20:47:40|33513.3|33393.3|33531.7|33411.7|33531.7|33411.7|33513.3|33393.3|26
1647550070000|2022-03-17 20:47:50|33531.1|33411.1|33533.6|33413.6|33536.5|33416.5|33530|33410|23
1647550080000|2022-03-17 20:48:00|33534.3|33414.3|33541.3|33421.3|33541.6|33421.6|33533.4|33413.4|20
1647550090000|2022-03-17 20:48:10|33541|33421|33539.2|33419.2|33541.1|33421.1|33538.6|33418.6|19
1647550100000|2022-03-17 20:48:20|33538.2|33418.2|33538.9|33418.9|33539.6|33419.6|33538.2|33418.2|13
1647550110000|2022-03-17 20:48:30|33537.8|33417.8|33538.1|33418.1|33538.2|33418.2|33537.7|33417.7|6
1647550120000|2022-03-17 20:48:40|33538.2|33418.2|33539.3|33419.3|33539.7|33419.7|33538.2|33418.2|9
1647550130000|2022-03-17 20:48:50|33539.9|33419.9|33539.7|33419.7|33540.5|33420.5|33539.6|33419.6|11
1647550140000|2022-03-17 20:49:00|33539.4|33419.4|33541.4|33421.4|33542.1|33422.1|33538.5|33418.5|21
1647550150000|2022-03-17 20:49:10|33541.6|33421.6|33539.7|33419.7|33541.6|33421.6|33539.6|33419.6|13
1647550160000|2022-03-17 20:49:20|33539.5|33419.5|33541.8|33421.8|33542.7|33422.7|33539.5|33419.5|14
1647550170000|2022-03-17 20:49:30|33541.9|33421.9|33541.7|33421.7|33542.4|33422.4|33541.1|33421.1|20
1647550180000|2022-03-17 20:49:40|33541.5|33421.5|33543.2|33423.2|33543.2|33423.2|33538.8|33418.8|17
1647550190000|2022-03-17 20:49:50|33542.9|33422.9|33541|33421|33548.1|33428.1|33541|33421|24
1647550200000|2022-03-17 20:50:00|33545|33425|33543.2|33423.2|33546.2|33426.2|33539|33419|21
1647550210000|2022-03-17 20:50:10|33543.1|33423.1|33543.5|33423.5|33545.4|33425.4|33542.4|33422.4|9
1647550220000|2022-03-17 20:50:20|33543.8|33423.8|33540.4|33420.4|33543.8|33423.8|33540.2|33420.2|18
1647550230000|2022-03-17 20:50:30|33541|33421|33540.4|33420.4|33541.5|33421.5|33540.2|33420.2|12
1647550240000|2022-03-17 20:50:40|33540.6|33420.6|33541|33421|33541|33421|33540.5|33420.5|6
1647550250000|2022-03-17 20:50:50|33540.8|33420.8|33541.2|33421.2|33542.3|33422.3|33540.1|33420.1|15
1647550260000|2022-03-17 20:51:00|33541.5|33421.5|33540.9|33420.9|33541.6|33421.6|33540.5|33420.5|13
1647550270000|2022-03-17 20:51:10|33541|33421|33540.2|33420.2|33541|33421|33540.2|33420.2|6
1647550280000|2022-03-17 20:51:20|33541|33421|33491.4|33371.4|33541.3|33442.2|33468|33371.4|12
1647550290000|2022-03-17 20:51:30|33495.3|33375.3|33497.1|33377.1|33504.3|33384.6|33486.8|33366.8|19
1647550300000|2022-03-17 20:51:40|33496.9|33376.9|33490.6|33370.6|33496.9|33376.9|33481.7|33361.7|18
1647550310000|2022-03-17 20:51:50|33490|33370|33506.6|33386.6|33506.8|33391.1|33479.9|33359.9|17
1647550320000|2022-03-17 20:52:00|33504.1|33384.1|33488.3|33368.3|33504.1|33384.1|33475.6|33355.6|18
1647550330000|2022-03-17 20:52:10|33487|33367|33485.4|33365.4|33491.2|33371.2|33485.4|33365.4|14
1647550340000|2022-03-17 20:52:20|33484.4|33364.4|33506.4|33386.4|33507|33387|33484.4|33364.4|13
1647550350000|2022-03-17 20:52:30|33481.2|33431.2|33480.4|33430.4|33481.2|33431.2|33477.8|33427.8|7
1647550360000|2022-03-17 20:52:40|33462.5|33442.5|33462.9|33442.9|33530.8|33445.8|33444.5|33374.4|18
1647550370000|2022-03-17 20:52:50|33464.7|33444.7|33450.8|33430.8|33464.7|33444.7|33450.8|33430.8|11
1647550380000|2022-03-17 20:53:00|33449.7|33429.7|33447.6|33427.6|33450.1|33430.1|33447.6|33427.6|10
1647550390000|2022-03-17 20:53:10|33455.8|33435.8|33446.2|33426.2|33455.8|33435.8|33443.6|33423.6|5
1647550400000|2022-03-17 20:53:20|33472.9|33352.9|33457.4|33407.4|33473.9|33409.7|33457.4|33352.9|7
1647550410000|2022-03-17 20:53:30|33457.3|33407.3|33492.3|33379|33495.3|33413|33453|33372.4|12
1647550420000|2022-03-17 20:53:40|33463.6|33413.6|33445.6|33425.6|33490.5|33434|33444.9|33377.3|14
1647550430000|2022-03-17 20:53:50|33447.2|33427.2|33439.3|33419.3|33447.5|33427.5|33439.3|33419.3|20
1647550440000|2022-03-17 20:54:00|33440|33420|33437.4|33417.4|33481.5|33428.4|33437.4|33370.8|22
1647550450000|2022-03-17 20:54:10|33439.9|33419.9|33455.2|33405.2|33482.1|33424.6|33436|33368.6|14
1647550460000|2022-03-17 20:54:20|33450.1|33400.1|33452.5|33432.5|33473.1|33432.9|33447.9|33362.3|10
1647550470000|2022-03-17 20:54:30|33452.6|33432.6|33454.5|33434.5|33459.3|33439.3|33452.2|33432.2|16
1647550480000|2022-03-17 20:54:40|33454.7|33434.7|33454.9|33434.9|33455.4|33435.4|33454.7|33434.7|9
1647550490000|2022-03-17 20:54:50|33454.7|33434.7|33456.2|33436.2|33457.5|33437.5|33454.7|33434.7|9
1647550500000|2022-03-17 20:55:00|33451.5|33431.5|33452.1|33432.1|33452.6|33432.6|33451.5|33431.5|7
1647550510000|2022-03-17 20:55:10|33454.3|33434.3|33454.3|33434.3|33455|33435|33451.9|33431.9|13
1647550520000|2022-03-17 20:55:20|33454.6|33434.6|33501.1|33381.1|33504.2|33434.6|33454.6|33374.4|13
1647550530000|2022-03-17 20:55:30|33502.4|33382.4|33496.5|33380.9|33502.4|33415.4|33464.6|33379.5|11
1647550540000|2022-03-17 20:55:40|33498.4|33381|33499.8|33379.8|33500.2|33383|33495.1|33378.4|10
1647550550000|2022-03-17 20:55:50|33499.1|33379.1|33453.2|33433.2|33499.1|33435.9|33453.2|33379.1|7
1647550560000|2022-03-17 20:56:00|33456|33436|33454|33434|33456.5|33436.5|33453.5|33433.5|6
1647550570000|2022-03-17 20:56:10|33453.6|33433.6|33454|33434|33454|33434|33453.6|33433.6|5
1647550580000|2022-03-17 20:56:20|33457.2|33437.2|33459|33439|33460.9|33440.9|33456.7|33436.7|13
1647550590000|2022-03-17 20:56:30|33458|33438|33458.1|33438.1|33458.8|33438.8|33457.7|33437.7|8
1647550600000|2022-03-17 20:56:40|33457.6|33437.6|33456.3|33436.3|33458.6|33438.6|33456|33436|5
1647550610000|2022-03-17 20:56:50|33455.7|33435.7|33455.3|33435.3|33455.7|33435.7|33454|33434|4
1647550620000|2022-03-17 20:57:00|33457.5|33437.5|33496.4|33376.4|33506.3|33437.5|33446.5|33374.6|16
1647550630000|2022-03-17 20:57:10|33494.7|33374.7|33461.9|33411.9|33494.7|33415.1|33461.6|33374.7|5
1647550640000|2022-03-17 20:57:20|33463.9|33413.9|33493.8|33373.8|33494.3|33413.9|33461.9|33373.8|4
1647550650000|2022-03-17 20:57:30|33488.8|33373.4|33457.7|33407.7|33488.8|33411.5|33457.7|33367.5|6
1647550660000|2022-03-17 20:57:40|33489.3|33371|33490.8|33373.7|33490.8|33433.2|33444.8|33367.6|10
1647550670000|2022-03-17 20:57:50|33466.4|33416.4|33460.7|33410.7|33490.4|33431.6|33451.6|33370.4|6
1647550680000|2022-03-17 20:58:00|33498.3|33379.5|33520.4|33400.4|33530.3|33410.3|33495.5|33377.2|20
1647550690000|2022-03-17 20:58:10|33520.5|33400.5|33517.9|33397.9|33529.2|33409.2|33511.6|33391.6|19
1647550700000|2022-03-17 20:58:20|33516.8|33396.8|33516.9|33396.9|33523.7|33403.7|33516.8|33396.8|13
1647550710000|2022-03-17 20:58:30|33517.1|33397.1|33521.9|33401.9|33521.9|33401.9|33509.5|33389.5|8
1647550720000|2022-03-17 20:58:40|33521.7|33401.7|33516.1|33396.1|33523.8|33403.8|33516.1|33396.1|11
1647550730000|2022-03-17 20:58:50|33514.5|33394.5|33519.2|33399.2|33519.7|33399.7|33510.6|33390.6|21
1647550740000|2022-03-17 20:59:00|33521|33401|33533.6|33413.6|33534.6|33414.6|33521|33401|22
1647550750000|2022-03-17 20:59:10|33533.4|33413.4|33501.2|33381.2|33533.4|33432.6|33451.8|33380.9|25
1647550760000|2022-03-17 20:59:20|33501.3|33381.3|33466.9|33416.9|33501.8|33417.4|33466.2|33381.3|22
1647550770000|2022-03-17 20:59:30|33500|33386.7|33500.1|33389.5|33500.9|33389.6|33498.9|33386.3|22
1647550780000|2022-03-17 20:59:40|33500|33389.4|33501.8|33389.2|33502|33389.6|33499.6|33389.1|13
1647550790000|2022-03-17 20:59:50|33502.1|33389.4|33509.9|33389.9|33516.4|33396.4|33501.9|33388.3|20
1647550800000|2022-03-17 21:00:00|33506.1|33386.1|33522.1|33402.1|33522.1|33402.1|33506.1|33386.1|8
1647550810000|2022-03-17 21:00:10|33525.8|33405.8|33524.8|33404.8|33525.8|33405.8|33524.8|33404.8|2
1647550820000|2022-03-17 21:00:20|33521.1|33401.1|33531|33411|33531|33411|33521.1|33401.1|3
1647550830000|2022-03-17 21:00:30|33526.9|33406.9|33526.9|33406.9|33526.9|33406.9|33526.9|33406.9|1
1647550840000|2022-03-17 21:00:40|33533.3|33413.3|33543.1|33423.1|33543.1|33423.1|33533.2|33413.2|6
1647550850000|2022-03-17 21:00:50|33543|33423|33543.5|33423.5|33543.5|33423.5|33543|33423|2
1647550860000|2022-03-17 21:01:00|33541.6|33421.6|33540.8|33420.8|33541.6|33421.6|33540.8|33420.8|3
1647550870000|2022-03-17 21:01:10|33541.1|33421.1|33533.4|33413.4|33542.6|33422.6|33533.3|33413.3|8
1647550880000|2022-03-17 21:01:20|33533.6|33413.6|33533.6|33413.6|33533.6|33413.6|33533.6|33413.6|1
1647550900000|2022-03-17 21:01:40|33533.9|33413.9|33533.9|33413.9|33533.9|33413.9|33532.7|33412.7|3
1647550910000|2022-03-17 21:01:50|33533|33413|33533|33413|33533|33413|33533|33413|1
1647550920000|2022-03-17 21:02:00|33526.5|33406.5|33526|33406|33526.7|33406.7|33526|33406|3
1647550950000|2022-03-17 21:02:30|33527.3|33407.3|33527.3|33407.3|33527.3|33407.3|33527.3|33407.3|1
1647550970000|2022-03-17 21:02:50|33525.4|33405.4|33528.2|33408.2|33528.2|33408.2|33525.4|33405.4|2
1647550980000|2022-03-17 21:03:00|33528.9|33408.9|33532.6|33412.6|33532.6|33412.6|33528.9|33408.9|2
1647551000000|2022-03-17 21:03:20|33532.5|33412.5|33532.5|33412.5|33532.5|33412.5|33532.5|33412.5|1
1647551010000|2022-03-17 21:03:30|33532.8|33412.8|33532.5|33412.5|33532.8|33412.8|33529.9|33409.9|3
1647551020000|2022-03-17 21:03:40|33531.3|33411.3|33531.3|33411.3|33531.3|33411.3|33531.3|33411.3|1
1647551030000|2022-03-17 21:03:50|33530.8|33410.8|33530.8|33410.8|33530.8|33410.8|33530.8|33410.8|1
1647551050000|2022-03-17 21:04:10|33530.6|33410.6|33530.6|33410.6|33530.6|33410.6|33530.6|33410.6|1
1647551060000|2022-03-17 21:04:20|33534.3|33414.3|33534.3|33414.3|33534.3|33414.3|33534.3|33414.3|1
1647551070000|2022-03-17 21:04:30|33534.5|33414.5|33534.5|33414.5|33534.9|33414.9|33534.5|33414.5|3
1647551080000|2022-03-17 21:04:40|33534.9|33414.9|33535.7|33415.7|33535.7|33415.7|33534.9|33414.9|3
1647551100000|2022-03-17 21:05:00|33535.8|33415.8|33537.3|33417.3|33537.3|33417.3|33534.6|33414.6|8
1647551110000|2022-03-17 21:05:10|33537.2|33417.2|33537.2|33417.2|33537.5|33417.5|33537.2|33417.2|3
1647551120000|2022-03-17 21:05:20|33537.1|33417.1|33537.2|33417.2|33537.6|33417.6|33537.1|33417.1|4
1647551130000|2022-03-17 21:05:30|33537|33417|33537|33417|33537.1|33417.1|33537|33417|3
1647551140000|2022-03-17 21:05:40|33537.1|33417.1|33537.1|33417.1|33537.9|33417.9|33537.1|33417.1|8
1647551150000|2022-03-17 21:05:50|33537|33417|33537.3|33417.3|33537.5|33417.5|33537|33417|6
1647551160000|2022-03-17 21:06:00|33537.6|33417.6|33533.9|33413.9|33537.6|33417.6|33533.9|33413.9|4
1647551170000|2022-03-17 21:06:10|33533.7|33413.7|33536.4|33416.4|33536.4|33416.4|33533.7|33413.7|3
1647551180000|2022-03-17 21:06:20|33539.1|33419.1|33536.4|33416.4|33539.1|33419.1|33536.4|33416.4|2
1647551190000|2022-03-17 21:06:30|33539.5|33419.5|33539.3|33419.3|33539.5|33419.5|33539.3|33419.3|2
1647551200000|2022-03-17 21:06:40|33533.6|33413.6|33536.6|33416.6|33536.6|33416.6|33533.6|33413.6|10
1647551210000|2022-03-17 21:06:50|33534.6|33414.6|33537.8|33417.8|33537.8|33417.8|33534.6|33414.6|2
1647551220000|2022-03-17 21:07:00|33537.7|33417.7|33537.7|33417.7|33537.7|33417.7|33537.6|33417.6|3
1647551230000|2022-03-17 21:07:10|33537.6|33417.6|33537.6|33417.6|33537.6|33417.6|33537.6|33417.6|1
1647551240000|2022-03-17 21:07:20|33537.7|33417.7|33537.7|33417.7|33537.7|33417.7|33537.7|33417.7|1
1647551250000|2022-03-17 21:07:30|33538|33418|33537.7|33417.7|33538|33418|33537.7|33417.7|4
1647551260000|2022-03-17 21:07:40|33537.8|33417.8|33537.8|33417.8|33537.8|33417.8|33537.8|33417.8|1
1647551270000|2022-03-17 21:07:50|33537.7|33417.7|33537.8|33417.8|33537.8|33417.8|33537.7|33417.7|2
1647551280000|2022-03-17 21:08:00|33538|33418|33537.5|33417.5|33538.5|33418.5|33537.5|33417.5|9
1647551290000|2022-03-17 21:08:10|33537.9|33417.9|33537.9|33417.9|33537.9|33417.9|33537.9|33417.9|1
1647551300000|2022-03-17 21:08:20|33534.7|33414.7|33534.7|33414.7|33534.7|33414.7|33534.7|33414.7|1
1647551310000|2022-03-17 21:08:30|33534.3|33414.3|33534.3|33414.3|33534.3|33414.3|33534.3|33414.3|1
1647551320000|2022-03-17 21:08:40|33534.5|33414.5|33534.5|33414.5|33534.5|33414.5|33534.5|33414.5|1
1647551330000|2022-03-17 21:08:50|33532.8|33412.8|33534.4|33414.4|33534.4|33414.4|33532.8|33412.8|2
1647551340000|2022-03-17 21:09:00|33534.7|33414.7|33534.8|33414.8|33534.8|33414.8|33534.7|33414.7|2
1647551350000|2022-03-17 21:09:10|33534.7|33414.7|33534.7|33414.7|33534.7|33414.7|33534.7|33414.7|1
1647551360000|2022-03-17 21:09:20|33534.9|33414.9|33534.7|33414.7|33534.9|33414.9|33534.7|33414.7|2
1647551370000|2022-03-17 21:09:30|33535|33415|33534.8|33414.8|33535|33415|33534.7|33414.7|3
1647551380000|2022-03-17 21:09:40|33534.9|33414.9|33534.9|33414.9|33534.9|33414.9|33534.9|33414.9|1
1647551390000|2022-03-17 21:09:50|33535.3|33415.3|33535.4|33415.4|33535.4|33415.4|33535.3|33415.3|2
1647551400000|2022-03-17 21:10:00|33536.3|33416.3|33533.4|33413.4|33536.6|33416.6|33528.4|33408.4|8
1647551410000|2022-03-17 21:10:10|33533.1|33413.1|33533.7|33413.7|33534.1|33414.1|33532.8|33412.8|11
1647551420000|2022-03-17 21:10:20|33533.5|33413.5|33533.7|33413.7|33534.5|33414.5|33531.6|33411.6|10
1647551430000|2022-03-17 21:10:30|33533.3|33413.3|33534.3|33414.3|33534.4|33414.4|33533.3|33413.3|5
1647551440000|2022-03-17 21:10:40|33534|33414|33532.4|33412.4|33534|33414|33531.4|33411.4|5
1647551450000|2022-03-17 21:10:50|33534.4|33414.4|33536.1|33416.1|33537.5|33417.5|33534.4|33414.4|6
1647551460000|2022-03-17 21:11:00|33535.9|33415.9|33533|33413|33536.8|33416.8|33531.1|33411.1|10
1647551470000|2022-03-17 21:11:10|33532.6|33412.6|33534.1|33414.1|33534.1|33414.1|33532.6|33412.6|2
1647551480000|2022-03-17 21:11:20|33535.9|33415.9|33533.4|33413.4|33535.9|33415.9|33533.2|33413.2|4
1647551490000|2022-03-17 21:11:30|33533.9|33413.9|33533.4|33413.4|33533.9|33413.9|33531.3|33411.3|5
1647551500000|2022-03-17 21:11:40|33533.1|33413.1|33534.1|33414.1|33534.1|33414.1|33533.1|33413.1|6
1647551510000|2022-03-17 21:11:50|33533.7|33413.7|33533.6|33413.6|33533.7|33413.7|33532.9|33412.9|5
1647551520000|2022-03-17 21:12:00|33533.4|33413.4|33532.5|33412.5|33533.4|33413.4|33532.2|33412.2|7
1647551530000|2022-03-17 21:12:10|33532.6|33412.6|33532.9|33412.9|33532.9|33412.9|33532.5|33412.5|4
1647551540000|2022-03-17 21:12:20|33533|33413|33532.1|33412.1|33533|33413|33531.1|33411.1|4
1647551560000|2022-03-17 21:12:40|33533|33413|33533.2|33413.2|33533.2|33413.2|33532.9|33412.9|4
1647551570000|2022-03-17 21:12:50|33533.3|33413.3|33532.7|33412.7|33533.3|33413.3|33532|33412|6
1647551580000|2022-03-17 21:13:00|33532.6|33412.6|33533.5|33413.5|33533.5|33413.5|33532.6|33412.6|3
1647551590000|2022-03-17 21:13:10|33533.7|33413.7|33532.5|33412.5|33533.7|33413.7|33532.4|33412.4|4
1647551600000|2022-03-17 21:13:20|33532.8|33412.8|33534|33414|33534.9|33414.9|33532|33412|6
1647551610000|2022-03-17 21:13:30|33533.8|33413.8|33534.9|33414.9|33535.2|33415.2|33533.8|33413.8|5
1647551620000|2022-03-17 21:13:40|33534.7|33414.7|33533|33413|33534.7|33414.7|33532.5|33412.5|4
1647551630000|2022-03-17 21:13:50|33533.7|33413.7|33533.1|33413.1|33533.7|33413.7|33533.1|33413.1|3
1647551640000|2022-03-17 21:14:00|33532.8|33412.8|33533.3|33413.3|33533.6|33413.6|33532.6|33412.6|4
1647551650000|2022-03-17 21:14:10|33533.2|33413.2|33532.6|33412.6|33533.2|33413.2|33531.5|33411.5|5
1647551660000|2022-03-17 21:14:20|33532.7|33412.7|33531.8|33411.8|33532.7|33412.7|33531.7|33411.7|5
1647551670000|2022-03-17 21:14:30|33533.3|33413.3|33532.3|33412.3|33533.3|33413.3|33531.8|33411.8|7
1647551680000|2022-03-17 21:14:40|33532.1|33412.1|33532.6|33412.6|33532.8|33412.8|33532.1|33412.1|3
1647551690000|2022-03-17 21:14:50|33533.1|33413.1|33533|33413|33533.1|33413.1|33533|33413|2
1647551700000|2022-03-17 21:15:00|33533.8|33413.8|33532.7|33412.7|33533.8|33413.8|33532.3|33412.3|5
1647551710000|2022-03-17 21:15:10|33532.9|33412.9|33532.8|33412.8|33532.9|33412.9|33532.8|33412.8|2
1647551720000|2022-03-17 21:15:20|33532.7|33412.7|33532.5|33412.5|33533.2|33413.2|33532.1|33412.1|5
1647551730000|2022-03-17 21:15:30|33533.3|33413.3|33533.2|33413.2|33533.3|33413.3|33533.2|33413.2|2
1647551740000|2022-03-17 21:15:40|33531.6|33411.6|33532.4|33412.4|33532.4|33412.4|33531.6|33411.6|4
1647551750000|2022-03-17 21:15:50|33532.5|33412.5|33532.8|33412.8|33532.9|33412.9|33532.4|33412.4|4
1647551760000|2022-03-17 21:16:00|33532.9|33412.9|33532.9|33412.9|33532.9|33412.9|33532.9|33412.9|1
1647551770000|2022-03-17 21:16:10|33530.8|33410.8|33532|33412|33532|33412|33530.8|33410.8|2
1647551780000|2022-03-17 21:16:20|33532.9|33412.9|33533.4|33413.4|33533.6|33413.6|33532.8|33412.8|5
1647551790000|2022-03-17 21:16:30|33533.1|33413.1|33532.8|33412.8|33533.1|33413.1|33531.7|33411.7|4
1647551800000|2022-03-17 21:16:40|33532.5|33412.5|33532.5|33412.5|33532.5|33412.5|33532.5|33412.5|1
1647551810000|2022-03-17 21:16:50|33532.8|33412.8|33532.9|33412.9|33533|33413|33530.8|33410.8|7
1647551820000|2022-03-17 21:17:00|33532.3|33412.3|33532.7|33412.7|33533.6|33413.6|33532.3|33412.3|7
1647551830000|2022-03-17 21:17:10|33532.6|33412.6|33533|33413|33533.2|33413.2|33531.5|33411.5|6
1647551840000|2022-03-17 21:17:20|33532.9|33412.9|33533|33413|33533|33413|33532.4|33412.4|5
1647551850000|2022-03-17 21:17:30|33532.7|33412.7|33532.1|33412.1|33532.7|33412.7|33531.8|33411.8|7
1647551860000|2022-03-17 21:17:40|33532.2|33412.2|33532.1|33412.1|33532.4|33412.4|33532.1|33412.1|4
1647551870000|2022-03-17 21:17:50|33530.8|33410.8|33531.7|33411.7|33531.7|33411.7|33530.8|33410.8|4
1647551880000|2022-03-17 21:18:00|33532.1|33412.1|33531.6|33411.6|33532.1|33412.1|33531.6|33411.6|3
1647551890000|2022-03-17 21:18:10|33533.2|33413.2|33532.1|33412.1|33533.8|33413.8|33532.1|33412.1|4
1647551900000|2022-03-17 21:18:20|33532.3|33412.3|33532.2|33412.2|33532.3|33412.3|33532.1|33412.1|3
1647551910000|2022-03-17 21:18:30|33532.1|33412.1|33531.5|33411.5|33532.1|33412.1|33531.3|33411.3|5
1647551920000|2022-03-17 21:18:40|33531.7|33411.7|33531.2|33411.2|33532.2|33412.2|33531.1|33411.1|5
1647551930000|2022-03-17 21:18:50|33531.8|33411.8|33532|33412|33532|33412|33531.6|33411.6|5
1647551940000|2022-03-17 21:19:00|33531.8|33411.8|33532.7|33412.7|33533.5|33413.5|33531.8|33411.8|4
1647551950000|2022-03-17 21:19:10|33532.5|33412.5|33532|33412|33532.5|33412.5|33531.7|33411.7|3
1647551960000|2022-03-17 21:19:20|33532.3|33412.3|33530.4|33410.4|33532.3|33412.3|33530.2|33410.2|7
1647551970000|2022-03-17 21:19:30|33530.6|33410.6|33530.5|33410.5|33530.6|33410.6|33530.3|33410.3|4
1647551980000|2022-03-17 21:19:40|33530.8|33410.8|33535|33415|33535.3|33415.3|33530.8|33410.8|11
1647551990000|2022-03-17 21:19:50|33534.2|33414.2|33534|33414|33534.8|33414.8|33533.7|33413.7|5
1647552000000|2022-03-17 21:20:00|33535.4|33415.4|33533.3|33413.3|33535.6|33415.6|33533.3|33413.3|7
1647552010000|2022-03-17 21:20:10|33532.5|33412.5|33532.6|33412.6|33533|33413|33532.4|33412.4|7
1647552020000|2022-03-17 21:20:20|33532.7|33412.7|33532.7|33412.7|33532.7|33412.7|33532.6|33412.6|5
1647552030000|2022-03-17 21:20:30|33532.6|33412.6|33533.2|33413.2|33534.3|33414.3|33532.6|33412.6|6
1647552040000|2022-03-17 21:20:40|33533.6|33413.6|33534.1|33414.1|33534.1|33414.1|33533.6|33413.6|3
1647552050000|2022-03-17 21:20:50|33534|33414|33535|33415|33535.6|33415.6|33533.6|33413.6|7
1647552060000|2022-03-17 21:21:00|33534.3|33414.3|33534|33414|33534.3|33414.3|33533.8|33413.8|5
1647552070000|2022-03-17 21:21:10|33534.2|33414.2|33533.5|33413.5|33534.4|33414.4|33533.5|33413.5|4
1647552080000|2022-03-17 21:21:20|33533.4|33413.4|33534.2|33414.2|33535.4|33415.4|33533.4|33413.4|8
1647552090000|2022-03-17 21:21:30|33534.3|33414.3|33534|33414|33534.3|33414.3|33532.8|33412.8|7
1647552100000|2022-03-17 21:21:40|33534.1|33414.1|33532.9|33412.9|33535.5|33415.5|33532.9|33412.9|6
1647552110000|2022-03-17 21:21:50|33535.5|33415.5|33536.6|33416.6|33538.1|33418.1|33534.3|33414.3|12
1647552120000|2022-03-17 21:22:00|33542.4|33422.4|33542.4|33422.4|33543.8|33423.8|33539.2|33419.2|9
1647552130000|2022-03-17 21:22:10|33541.5|33421.5|33537|33417|33541.5|33421.5|33536.7|33416.7|6
1647552140000|2022-03-17 21:22:20|33540.2|33420.2|33537.6|33417.6|33540.2|33420.2|33536.7|33416.7|8
1647552150000|2022-03-17 21:22:30|33532.6|33412.6|33532.2|33412.2|33532.6|33412.6|33532.1|33412.1|3
1647552160000|2022-03-17 21:22:40|33538|33418|33535.7|33415.7|33538|33418|33535.7|33415.7|5
1647552170000|2022-03-17 21:22:50|33534.5|33414.5|33532.2|33412.2|33534.7|33414.7|33531.5|33411.5|4
1647552180000|2022-03-17 21:23:00|33531.7|33411.7|33532.2|33412.2|33532.2|33412.2|33531.7|33411.7|2
1647552190000|2022-03-17 21:23:10|33531.9|33411.9|33534.9|33414.9|33536.3|33416.3|33531.9|33411.9|4
1647552200000|2022-03-17 21:23:20|33534.6|33414.6|33534.4|33414.4|33534.6|33414.6|33534|33414|3
1647552210000|2022-03-17 21:23:30|33532.9|33412.9|33532.9|33412.9|33538.6|33418.6|33532.9|33412.9|7
1647552220000|2022-03-17 21:23:40|33535.5|33415.5|33534.5|33414.5|33535.6|33415.6|33533.7|33413.7|8
1647552230000|2022-03-17 21:23:50|33534.3|33414.3|33534.7|33414.7|33535.1|33415.1|33534.1|33414.1|4
1647552240000|2022-03-17 21:24:00|33534.9|33414.9|33536.9|33416.9|33537.1|33417.1|33534.7|33414.7|4
1647552250000|2022-03-17 21:24:10|33534.3|33414.3|33533.8|33413.8|33535.1|33415.1|33533|33413|7
1647552260000|2022-03-17 21:24:20|33533.6|33413.6|33535.9|33415.9|33536|33416|33533.1|33413.1|5
1647552270000|2022-03-17 21:24:30|33535.2|33415.2|33535.1|33415.1|33535.2|33415.2|33535.1|33415.1|2
1647552280000|2022-03-17 21:24:40|33535.8|33415.8|33532.9|33412.9|33537.3|33417.3|33532.9|33412.9|6
1647552290000|2022-03-17 21:24:50|33532.8|33412.8|33532.8|33412.8|33532.8|33412.8|33532.8|33412.8|1
1647552300000|2022-03-17 21:25:00|33532.6|33412.6|33535.7|33415.7|33537.3|33417.3|33532.6|33412.6|4
1647552310000|2022-03-17 21:25:10|33536.9|33416.9|33533.3|33413.3|33536.9|33416.9|33533|33413|5
1647552320000|2022-03-17 21:25:20|33533.2|33413.2|33535.7|33415.7|33538.2|33418.2|33533.2|33413.2|3
1647552330000|2022-03-17 21:25:30|33536.9|33416.9|33533.6|33413.6|33536.9|33416.9|33533.6|33413.6|5
1647552340000|2022-03-17 21:25:40|33537.9|33417.9|33533|33413|33537.9|33417.9|33533|33413|5
1647552350000|2022-03-17 21:25:50|33532.9|33412.9|33532.8|33412.8|33533|33413|33532.6|33412.6|4
1647552360000|2022-03-17 21:26:00|33532.7|33412.7|33535.7|33415.7|33539|33419|33532.7|33412.7|7
1647552370000|2022-03-17 21:26:10|33536.5|33416.5|33534.5|33414.5|33536.5|33416.5|33533|33413|8
1647552380000|2022-03-17 21:26:20|33534.1|33414.1|33535.4|33415.4|33538.6|33418.6|33534.1|33414.1|10
1647552390000|2022-03-17 21:26:30|33536.7|33416.7|33535.2|33415.2|33536.7|33416.7|33535|33415|7
1647552400000|2022-03-17 21:26:40|33535.4|33415.4|33533.9|33413.9|33535.4|33415.4|33533.1|33413.1|7
1647552410000|2022-03-17 21:26:50|33533.7|33413.7|33535.1|33415.1|33536.3|33416.3|33532.7|33412.7|5
1647552420000|2022-03-17 21:27:00|33535.3|33415.3|33534.4|33414.4|33535.3|33415.3|33534.4|33414.4|5
1647552430000|2022-03-17 21:27:10|33533.3|33413.3|33558.5|33438.5|33591.1|33471.1|33528.1|33408.1|13
1647552440000|2022-03-17 21:27:20|33544.8|33424.8|33551.5|33431.5|33554.9|33434.9|33544.8|33424.8|11
1647552450000|2022-03-17 21:27:30|33551.6|33431.6|33583|33463|33589|33469|33550.4|33430.4|12
1647552460000|2022-03-17 21:27:40|33582.8|33462.8|33578.5|33458.5|33586.8|33466.8|33570.1|33450.1|9
1647552470000|2022-03-17 21:27:50|33574.7|33454.7|33572.9|33452.9|33582.9|33462.9|33569.8|33449.8|8
1647552480000|2022-03-17 21:28:00|33575.2|33455.2|33571.3|33451.3|33575.2|33455.2|33569.4|33449.4|6
1647552490000|2022-03-17 21:28:10|33557.5|33437.5|33575.6|33455.6|33583.5|33463.5|33557.5|33437.5|14
1647552500000|2022-03-17 21:28:20|33571.2|33451.2|33574.4|33454.4|33577|33457|33571.2|33451.2|10
1647552510000|2022-03-17 21:28:30|33573.6|33453.6|33585.9|33465.9|33585.9|33465.9|33556.9|33436.9|13
1647552520000|2022-03-17 21:28:40|33570.8|33450.8|33573.2|33453.2|33586|33466|33567.9|33447.9|10
1647552530000|2022-03-17 21:28:50|33573.1|33453.1|33565.2|33445.2|33577|33457|33565.2|33445.2|12
1647552540000|2022-03-17 21:29:00|33563.6|33443.6|33583.6|33463.6|33583.6|33463.6|33561.8|33441.8|11
1647552550000|2022-03-17 21:29:10|33578.5|33458.5|33590|33470|33594.5|33474.5|33569.9|33449.9|11
1647552560000|2022-03-17 21:29:20|33582.5|33462.5|33571.3|33451.3|33587|33467|33567.4|33447.4|12
1647552570000|2022-03-17 21:29:30|33568.9|33448.9|33577.5|33457.5|33599.2|33479.2|33568.8|33448.8|6
1647552580000|2022-03-17 21:29:40|33572.3|33452.3|33574.2|33454.2|33574.2|33454.2|33569.4|33449.4|4
1647552590000|2022-03-17 21:29:50|33574.1|33454.1|33586.9|33466.9|33586.9|33466.9|33569.4|33449.4|8
1647552600000|2022-03-17 21:30:00|33584.5|33464.5|33600.3|33480.3|33601.8|33481.8|33584.5|33464.5|9
1647552610000|2022-03-17 21:30:10|33589.3|33469.3|33589.9|33469.9|33589.9|33469.9|33589.3|33469.3|3
1647552620000|2022-03-17 21:30:20|33564.7|33444.7|33539|33419|33571.9|33451.9|33539|33419|11
1647552630000|2022-03-17 21:30:30|33546.9|33426.9|33557.2|33437.2|33566.8|33446.8|33546.9|33426.9|7
1647552640000|2022-03-17 21:30:40|33562.9|33442.9|33570.7|33450.7|33574.3|33454.3|33556.1|33436.1|10
1647552650000|2022-03-17 21:30:50|33590.5|33470.5|33589.3|33469.3|33596.3|33476.3|33586.9|33466.9|8
1647552660000|2022-03-17 21:31:00|33589.2|33469.2|33582.7|33462.7|33590.2|33470.2|33580.2|33460.2|8
1647552670000|2022-03-17 21:31:10|33574.9|33454.9|33589.9|33469.9|33601.9|33481.9|33574.9|33454.9|10
1647552680000|2022-03-17 21:31:20|33592.2|33472.2|33569.3|33449.3|33592.2|33472.2|33564.7|33444.7|10
1647552690000|2022-03-17 21:31:30|33571.9|33451.9|33587.9|33467.9|33602.5|33482.5|33571.9|33451.9|7
1647552700000|2022-03-17 21:31:40|33590.1|33470.1|33594.8|33474.8|33594.8|33474.8|33584.3|33464.3|5
1647552710000|2022-03-17 21:31:50|33594.1|33474.1|33589.6|33469.6|33599.8|33479.8|33587.9|33467.9|8
1647552720000|2022-03-17 21:32:00|33592.4|33472.4|33588.3|33468.3|33592.5|33472.5|33585|33465|6
1647552730000|2022-03-17 21:32:10|33590.2|33470.2|33579.5|33459.5|33590.2|33470.2|33579.5|33459.5|4
1647552740000|2022-03-17 21:32:20|33590.2|33470.2|33594.8|33474.8|33610.8|33490.8|33588|33468|10
1647552750000|2022-03-17 21:32:30|33595.8|33475.8|33594.8|33474.8|33596.6|33476.6|33593.8|33473.8|5
1647552760000|2022-03-17 21:32:40|33595.5|33475.5|33591.1|33471.1|33598.3|33478.3|33588.7|33468.7|7
1647552770000|2022-03-17 21:32:50|33588.3|33468.3|33585.9|33465.9|33588.3|33468.3|33581.9|33461.9|3
1647552780000|2022-03-17 21:33:00|33581.9|33461.9|33586.3|33466.3|33599.7|33479.7|33569.6|33449.6|6
1647552790000|2022-03-17 21:33:10|33592.2|33472.2|33577|33457|33593.3|33473.3|33577|33457|4
1647552800000|2022-03-17 21:33:20|33581.9|33461.9|33583.9|33463.9|33586.9|33466.9|33577|33457|5
1647552810000|2022-03-17 21:33:30|33579.2|33459.2|33571.7|33451.7|33582.5|33462.5|33567.1|33447.1|7
1647552820000|2022-03-17 21:33:40|33573.5|33453.5|33571.7|33451.7|33573.5|33453.5|33566.3|33446.3|3
1647552830000|2022-03-17 21:33:50|33566.3|33446.3|33586|33466|33597.9|33477.9|33566.3|33446.3|5
1647552840000|2022-03-17 21:34:00|33589.7|33469.7|33573.5|33453.5|33589.7|33469.7|33573.5|33453.5|4
1647552850000|2022-03-17 21:34:10|33575.8|33455.8|33602.3|33482.3|33602.3|33482.3|33569|33449|5
1647552860000|2022-03-17 21:34:20|33596.3|33476.3|33587.8|33467.8|33596.3|33476.3|33584.4|33464.4|4
1647552870000|2022-03-17 21:34:30|33579.4|33459.4|33575.8|33455.8|33579.4|33459.4|33575.8|33455.8|2
1647552880000|2022-03-17 21:34:40|33564.5|33444.5|33594.6|33474.6|33599.5|33479.5|33564.5|33444.5|4
1647552890000|2022-03-17 21:34:50|33590.5|33470.5|33588|33468|33590.5|33470.5|33581.5|33461.5|5
1647552900000|2022-03-17 21:35:00|33579.9|33459.9|33588.2|33468.2|33593.4|33473.4|33579.9|33459.9|4
1647552910000|2022-03-17 21:35:10|33588.7|33468.7|33583.1|33463.1|33588.7|33468.7|33576.8|33456.8|3
1647552920000|2022-03-17 21:35:20|33575.5|33455.5|33590.8|33470.8|33590.8|33470.8|33575.5|33455.5|4
1647552930000|2022-03-17 21:35:30|33591.6|33471.6|33571.9|33451.9|33591.6|33471.6|33571.9|33451.9|14
1647552940000|2022-03-17 21:35:40|33572|33452|33589.7|33469.7|33597.2|33477.2|33571.9|33451.9|15
1647552950000|2022-03-17 21:35:50|33586.7|33466.7|33577.3|33457.3|33588.1|33468.1|33574.7|33454.7|19
1647552960000|2022-03-17 21:36:00|33577.2|33457.2|33576.1|33456.1|33578.4|33458.4|33575.9|33455.9|13
1647552970000|2022-03-17 21:36:10|33576.7|33456.7|33565.8|33445.8|33576.8|33456.8|33564.7|33444.7|10
1647552980000|2022-03-17 21:36:20|33565.9|33445.9|33561.7|33441.7|33565.9|33445.9|33558.7|33438.7|14
1647552990000|2022-03-17 21:36:30|33561.6|33441.6|33582.7|33462.7|33597.9|33477.9|33558.8|33438.8|13
1647553000000|2022-03-17 21:36:40|33579.1|33459.1|33585.8|33465.8|33590.3|33470.3|33579|33459|11
1647553010000|2022-03-17 21:36:50|33587.2|33467.2|33592.7|33472.7|33596.5|33476.5|33571.9|33451.9|8
1647553020000|2022-03-17 21:37:00|33589.6|33469.6|33585|33465|33589.6|33469.6|33574.6|33454.6|10
1647553030000|2022-03-17 21:37:10|33580.6|33460.6|33580.5|33460.5|33586.9|33466.9|33574.4|33454.4|10
1647553040000|2022-03-17 21:37:20|33592.3|33472.3|33578.4|33458.4|33592.3|33472.3|33578.4|33458.4|7
1647553050000|2022-03-17 21:37:30|33567.9|33447.9|33567.9|33447.9|33567.9|33447.9|33565.8|33445.8|4
1647553060000|2022-03-17 21:37:40|33592.8|33472.8|33577|33457|33592.8|33472.8|33577|33457|6
1647553070000|2022-03-17 21:37:50|33567.5|33447.5|33576.1|33456.1|33582.1|33462.1|33567.5|33447.5|5
1647553080000|2022-03-17 21:38:00|33569.6|33449.6|33581.6|33461.6|33586.7|33466.7|33568.4|33448.4|6
1647553090000|2022-03-17 21:38:10|33571.2|33451.2|33569|33449|33571.3|33451.3|33567.9|33447.9|5
1647553100000|2022-03-17 21:38:20|33571.3|33451.3|33569|33449|33571.3|33451.3|33567.4|33447.4|3
1647553110000|2022-03-17 21:38:30|33567.9|33447.9|33569.7|33449.7|33588.9|33468.9|33567.9|33447.9|5
1647553120000|2022-03-17 21:38:40|33572.6|33452.6|33568.5|33448.5|33572.6|33452.6|33568.5|33448.5|2
1647553130000|2022-03-17 21:38:50|33566.7|33446.7|33576.3|33456.3|33580.3|33460.3|33566.6|33446.6|7
1647553140000|2022-03-17 21:39:00|33567.7|33447.7|33563.8|33443.8|33567.7|33447.7|33563.8|33443.8|3
1647553160000|2022-03-17 21:39:20|33563.6|33443.6|33563.6|33443.6|33563.6|33443.6|33563.6|33443.6|1
1647553180000|2022-03-17 21:39:40|33583.8|33463.8|33583.8|33463.8|33583.8|33463.8|33583.8|33463.8|1
1647553190000|2022-03-17 21:39:50|33577.1|33457.1|33577.5|33457.5|33582.2|33462.2|33577.1|33457.1|3
1647553200000|2022-03-17 21:40:00|33563.5|33443.5|33578|33458|33592|33472|33563.5|33443.5|4
1647553210000|2022-03-17 21:40:10|33574.4|33454.4|33576|33456|33576|33456|33574.4|33454.4|2
1647553220000|2022-03-17 21:40:20|33570.7|33450.7|33566.5|33446.5|33570.7|33450.7|33566.5|33446.5|5
1647553230000|2022-03-17 21:40:30|33569.5|33449.5|33569.5|33449.5|33569.5|33449.5|33569.5|33449.5|1
1647553240000|2022-03-17 21:40:40|33566.5|33446.5|33570.7|33450.7|33570.7|33450.7|33566.5|33446.5|5
1647553250000|2022-03-17 21:40:50|33575.5|33455.5|33573.3|33453.3|33585.8|33465.8|33563.5|33443.5|5
1647553260000|2022-03-17 21:41:00|33570.9|33450.9|33569.7|33449.7|33570.9|33450.9|33567.5|33447.5|3
1647553270000|2022-03-17 21:41:10|33600.2|33480.2|33573.9|33453.9|33600.2|33480.2|33573.9|33453.9|6
1647553280000|2022-03-17 21:41:20|33575.1|33455.1|33567.5|33447.5|33576.5|33456.5|33567.5|33447.5|4
1647553290000|2022-03-17 21:41:30|33570.7|33450.7|33563.5|33443.5|33575.5|33455.5|33563.5|33443.5|3
1647553300000|2022-03-17 21:41:40|33571.5|33451.5|33568.3|33448.3|33571.5|33451.5|33566.5|33446.5|4
1647553310000|2022-03-17 21:41:50|33560.3|33440.3|33581|33461|33595|33475|33559.6|33439.6|19
1647553320000|2022-03-17 21:42:00|33583.6|33463.6|33577.2|33457.2|33583.6|33463.6|33577.2|33457.2|5
1647553330000|2022-03-17 21:42:10|33567.2|33447.2|33584.2|33464.2|33594.5|33474.5|33566.5|33446.5|5
1647553340000|2022-03-17 21:42:20|33587.1|33467.1|33523.2|33403.2|33587.1|33467.1|33523.2|33403.2|4
1647553350000|2022-03-17 21:42:30|33524.8|33404.8|33578.5|33458.5|33599.9|33479.9|33524.8|33404.8|8
1647553360000|2022-03-17 21:42:40|33580.6|33460.6|33583.4|33463.4|33583.4|33463.4|33573.8|33453.8|3
1647553370000|2022-03-17 21:42:50|33582.8|33462.8|33590.4|33470.4|33598.6|33478.6|33582.4|33462.4|4
1647553380000|2022-03-17 21:43:00|33577.3|33457.3|33586.5|33466.5|33592.7|33472.7|33575.3|33455.3|6
1647553390000|2022-03-17 21:43:10|33585.2|33465.2|33576.3|33456.3|33592.5|33472.5|33576.3|33456.3|4
1647553400000|2022-03-17 21:43:20|33569.6|33449.6|33571.4|33451.4|33571.4|33451.4|33568.8|33448.8|4
1647553410000|2022-03-17 21:43:30|33573.1|33453.1|33579.2|33459.2|33584.2|33464.2|33568.8|33448.8|10
1647553420000|2022-03-17 21:43:40|33579.3|33459.3|33587.3|33467.3|33610.2|33490.2|33579.3|33459.3|9
1647553430000|2022-03-17 21:43:50|33585.4|33465.4|33586.6|33466.6|33595.8|33475.8|33585.4|33465.4|4
1647553440000|2022-03-17 21:44:00|33585.9|33465.9|33592.8|33472.8|33598.2|33478.2|33579.6|33459.6|7
1647553450000|2022-03-17 21:44:10|33590.1|33470.1|33582.9|33462.9|33598.2|33478.2|33582.9|33462.9|5
1647553460000|2022-03-17 21:44:20|33585.2|33465.2|33586.1|33466.1|33601.1|33481.1|33585.2|33465.2|7
1647553470000|2022-03-17 21:44:30|33591.8|33471.8|33586|33466|33598.4|33478.4|33568.3|33448.3|12
1647553480000|2022-03-17 21:44:40|33572.2|33452.2|33589.4|33469.4|33589.4|33469.4|33567.5|33447.5|4
1647553490000|2022-03-17 21:44:50|33581.2|33461.2|33589.7|33469.7|33598.1|33478.1|33575.8|33455.8|8
1647553500000|2022-03-17 21:45:00|33589.5|33469.5|33548.3|33428.3|33589.5|33469.5|33548.3|33428.3|17
1647553510000|2022-03-17 21:45:10|33548.1|33428.1|33555.9|33435.9|33557|33437|33548.1|33428.1|10
1647553520000|2022-03-17 21:45:20|33547.8|33427.8|33551.5|33431.5|33551.5|33431.5|33547.7|33427.7|9
1647553530000|2022-03-17 21:45:30|33561.6|33441.6|33563.6|33443.6|33568.3|33448.3|33554.3|33434.3|11
1647553540000|2022-03-17 21:45:40|33563.8|33443.8|33551.7|33431.7|33565.7|33445.7|33551.1|33431.1|9
1647553550000|2022-03-17 21:45:50|33552.4|33432.4|33565.7|33445.7|33571.6|33451.6|33552.4|33432.4|6
1647553560000|2022-03-17 21:46:00|33567|33447|33571.2|33451.2|33574.2|33454.2|33551.9|33431.9|13
1647553570000|2022-03-17 21:46:10|33578.6|33458.6|33568.3|33448.3|33578.6|33458.6|33568.2|33448.2|5
1647553580000|2022-03-17 21:46:20|33568.2|33448.2|33572.9|33452.9|33576.9|33456.9|33565.4|33445.4|9
1647553590000|2022-03-17 21:46:30|33562.4|33442.4|33560.5|33440.5|33562.4|33442.4|33560.5|33440.5|4
1647553600000|2022-03-17 21:46:40|33560.9|33440.9|33560.5|33440.5|33561.3|33441.3|33560.5|33440.5|3
1647553610000|2022-03-17 21:46:50|33559.9|33439.9|33566.6|33446.6|33566.6|33446.6|33551.5|33431.5|7
1647553620000|2022-03-17 21:47:00|33570.7|33450.7|33556.3|33436.3|33580.7|33460.7|33552.4|33432.4|13
1647553630000|2022-03-17 21:47:10|33556.7|33436.7|33563.5|33443.5|33570|33450|33554.9|33434.9|7
1647553640000|2022-03-17 21:47:20|33577.3|33457.3|33568.8|33448.8|33577.3|33457.3|33568.8|33448.8|3
1647553650000|2022-03-17 21:47:30|33563.9|33443.9|33559|33439|33563.9|33443.9|33559|33439|3
1647553660000|2022-03-17 21:47:40|33560.6|33440.6|33552|33432|33560.6|33440.6|33552|33432|5
1647553670000|2022-03-17 21:47:50|33552.2|33432.2|33552.4|33432.4|33552.4|33432.4|33550.1|33430.1|5
1647553680000|2022-03-17 21:48:00|33552.3|33432.3|33552.1|33432.1|33552.3|33432.3|33552.1|33432.1|2
1647553690000|2022-03-17 21:48:10|33551.9|33431.9|33581.6|33461.6|33581.6|33461.6|33551.7|33431.7|9
1647553700000|2022-03-17 21:48:20|33555.5|33435.5|33566.2|33446.2|33574.2|33454.2|33555.5|33435.5|6
1647553710000|2022-03-17 21:48:30|33566.8|33446.8|33567.6|33447.6|33567.6|33447.6|33566.8|33446.8|3
1647553720000|2022-03-17 21:48:40|33566.4|33446.4|33554.4|33434.4|33566.4|33446.4|33554.4|33434.4|5
1647553750000|2022-03-17 21:49:10|33549.4|33429.4|33551.3|33431.3|33551.3|33431.3|33549.4|33429.4|2
1647553760000|2022-03-17 21:49:20|33554.8|33434.8|33554.6|33434.6|33554.8|33434.8|33554.6|33434.6|4
1647553770000|2022-03-17 21:49:30|33549|33429|33563|33443|33567.2|33447.2|33549|33429|6
1647553780000|2022-03-17 21:49:40|33561.4|33441.4|33554.3|33434.3|33561.4|33441.4|33554.3|33434.3|2
1647553800000|2022-03-17 21:50:00|33554.5|33434.5|33551.4|33431.4|33554.6|33434.6|33550.1|33430.1|4
1647553820000|2022-03-17 21:50:20|33554.6|33434.6|33535.7|33415.7|33558.3|33438.3|33535.7|33415.7|3
1647553830000|2022-03-17 21:50:30|33538|33418|33552|33432|33552|33432|33538|33418|5
1647553840000|2022-03-17 21:50:40|33552.1|33432.1|33553.6|33433.6|33553.8|33433.8|33552|33432|4
1647553850000|2022-03-17 21:50:50|33553.2|33433.2|33533.7|33413.7|33553.2|33433.2|33533.7|33413.7|5
1647553860000|2022-03-17 21:51:00|33557.6|33437.6|33568.9|33448.9|33568.9|33448.9|33554.1|33434.1|6
1647553870000|2022-03-17 21:51:10|33564.3|33444.3|33563.5|33443.5|33569|33449|33556.9|33436.9|10
1647553880000|2022-03-17 21:51:20|33564.5|33444.5|33558.2|33438.2|33564.5|33444.5|33558.2|33438.2|7
1647553890000|2022-03-17 21:51:30|33560.2|33440.2|33558.7|33438.7|33563.6|33443.6|33551.1|33431.1|11
1647553900000|2022-03-17 21:51:40|33557.6|33437.6|33582.4|33462.4|33582.4|33462.4|33554.6|33434.6|7
1647553910000|2022-03-17 21:51:50|33573.1|33453.1|33579.3|33459.3|33583.9|33463.9|33566.9|33446.9|7
1647553920000|2022-03-17 21:52:00|33577.7|33457.7|33566.3|33446.3|33577.7|33457.7|33565.5|33445.5|3
1647553930000|2022-03-17 21:52:10|33566|33446|33573.2|33453.2|33573.2|33453.2|33566|33446|2
1647553940000|2022-03-17 21:52:20|33564.3|33444.3|33553.9|33433.9|33564.3|33444.3|33553.9|33433.9|9
1647553950000|2022-03-17 21:52:30|33554.5|33434.5|33554|33434|33554.5|33434.5|33553.8|33433.8|3
1647553960000|2022-03-17 21:52:40|33556.1|33436.1|33570.9|33450.9|33570.9|33450.9|33554.5|33434.5|4
1647553970000|2022-03-17 21:52:50|33569.4|33449.4|33577.9|33457.9|33587|33467|33564.1|33444.1|12
1647553980000|2022-03-17 21:53:00|33579.9|33459.9|33570.5|33450.5|33579.9|33459.9|33570.5|33450.5|3
1647553990000|2022-03-17 21:53:10|33573.5|33453.5|33565.4|33445.4|33573.5|33453.5|33563.5|33443.5|8
1647554000000|2022-03-17 21:53:20|33563.4|33443.4|33559.3|33439.3|33565|33445|33559.3|33439.3|5
1647554010000|2022-03-17 21:53:30|33556.5|33436.5|33560.2|33440.2|33565.1|33445.1|33556.5|33436.5|4
1647554020000|2022-03-17 21:53:40|33562.7|33442.7|33552.2|33432.2|33562.7|33442.7|33552.2|33432.2|6
1647554030000|2022-03-17 21:53:50|33551.3|33431.3|33551.3|33431.3|33552.6|33432.6|33551.3|33431.3|4
1647554040000|2022-03-17 21:54:00|33552.2|33432.2|33552.2|33432.2|33552.2|33432.2|33551.6|33431.6|3
1647554050000|2022-03-17 21:54:10|33551.9|33431.9|33550.6|33430.6|33568.4|33448.4|33550.6|33430.6|7
1647554060000|2022-03-17 21:54:20|33550.5|33430.5|33550.5|33430.5|33550.5|33430.5|33550.5|33430.5|1
1647554080000|2022-03-17 21:54:40|33571.5|33451.5|33553.6|33433.6|33571.5|33451.5|33553.6|33433.6|5
1647554090000|2022-03-17 21:54:50|33554.2|33434.2|33554.1|33434.1|33554.2|33434.2|33553.5|33433.5|4
1647554100000|2022-03-17 21:55:00|33553.5|33433.5|33551.8|33431.8|33553.5|33433.5|33551.5|33431.5|5
1647554110000|2022-03-17 21:55:10|33552.5|33432.5|33548.3|33428.3|33555.2|33435.2|33548.2|33428.2|7
1647554120000|2022-03-17 21:55:20|33551.1|33431.1|33549.2|33429.2|33551.1|33431.1|33548.3|33428.3|10
1647554130000|2022-03-17 21:55:30|33549.1|33429.1|33548.3|33428.3|33577.9|33457.9|33548.3|33428.3|11
1647554140000|2022-03-17 21:55:40|33548.4|33428.4|33558.8|33438.8|33576.1|33456.1|33548.3|33428.3|10
1647554150000|2022-03-17 21:55:50|33559.1|33439.1|33558.5|33438.5|33560.1|33440.1|33558.3|33438.3|8
1647554160000|2022-03-17 21:56:00|33549.2|33429.2|33550.3|33430.3|33551.8|33431.8|33548.6|33428.6|6
1647554170000|2022-03-17 21:56:10|33551.8|33431.8|33547.2|33427.2|33575.2|33455.2|33540|33420|9
1647554180000|2022-03-17 21:56:20|33547.3|33427.3|33540|33420|33547.3|33427.3|33540|33420|5
1647554190000|2022-03-17 21:56:30|33540.2|33420.2|33547.7|33427.7|33547.7|33427.7|33540|33420|5
1647554200000|2022-03-17 21:56:40|33549.3|33429.3|33548.6|33428.6|33560.7|33440.7|33547.8|33427.8|8
1647554210000|2022-03-17 21:56:50|33550.3|33430.3|33549.1|33429.1|33551.8|33431.8|33548.6|33428.6|9
1647554220000|2022-03-17 21:57:00|33548.6|33428.6|33555.5|33435.5|33564.6|33444.6|33546.2|33426.2|9
1647554230000|2022-03-17 21:57:10|33550.9|33430.9|33556.7|33436.7|33557.8|33437.8|33550.9|33430.9|4
1647554240000|2022-03-17 21:57:20|33557|33437|33554.5|33434.5|33558.3|33438.3|33554.4|33434.4|7
1647554250000|2022-03-17 21:57:30|33553.8|33433.8|33562.5|33442.5|33575|33455|33553.8|33433.8|8
1647554260000|2022-03-17 21:57:40|33563.2|33443.2|33579.1|33459.1|33579.1|33459.1|33554.6|33434.6|11
1647554270000|2022-03-17 21:57:50|33574.5|33454.5|33571.1|33451.1|33574.9|33454.9|33571|33451|8
1647554280000|2022-03-17 21:58:00|33575.3|33455.3|33571.5|33451.5|33575.3|33455.3|33571.4|33451.4|7
1647554290000|2022-03-17 21:58:10|33572.3|33452.3|33559.7|33439.7|33573.1|33453.1|33559.7|33439.7|6
1647554300000|2022-03-17 21:58:20|33555.3|33435.3|33568.2|33448.2|33576.7|33456.7|33554.4|33434.4|8
1647554310000|2022-03-17 21:58:30|33568.8|33448.8|33547.8|33427.8|33571.8|33451.8|33547.7|33427.7|9
1647554320000|2022-03-17 21:58:40|33552|33432|33575.6|33455.6|33577.4|33457.4|33552|33432|8
1647554330000|2022-03-17 21:58:50|33567.7|33447.7|33558.7|33438.7|33567.7|33447.7|33555.8|33435.8|5
1647554340000|2022-03-17 21:59:00|33565.5|33445.5|33554.7|33434.7|33567.6|33447.6|33554.7|33434.7|5
1647554350000|2022-03-17 21:59:10|33555.7|33435.7|33554.9|33434.9|33555.7|33435.7|33554.9|33434.9|3
1647554360000|2022-03-17 21:59:20|33551|33431|33567.8|33447.8|33589.8|33469.8|33551|33431|12
1647554370000|2022-03-17 21:59:30|33546.6|33426.6|33549.8|33429.8|33549.8|33429.8|33546.6|33426.6|6
1647554380000|2022-03-17 21:59:40|33549.9|33429.9|33545.2|33425.2|33549.9|33429.9|33544.8|33424.8|4
1647554390000|2022-03-17 21:59:50|33555.8|33435.8|33557.3|33437.3|33586.6|33466.6|33555.8|33435.8|13
1647554400000|2022-03-17 22:00:00|33598|33478|33605.6|33485.6|33605.6|33485.6|33598|33478|4
1647554410000|2022-03-17 22:00:10|33616.6|33496.6|33624.8|33504.8|33624.8|33504.8|33616.6|33496.6|3
1647554430000|2022-03-17 22:00:30|33630.3|33510.3|33622.9|33502.9|33630.3|33510.3|33622.9|33502.9|3
1647554440000|2022-03-17 22:00:40|33607.5|33487.5|33607.5|33487.5|33607.5|33487.5|33607.5|33487.5|1
1647554450000|2022-03-17 22:00:50|33628.1|33508.1|33618.1|33498.1|33628.1|33508.1|33618.1|33498.1|2
1647554460000|2022-03-17 22:01:00|33616.9|33496.9|33606.1|33486.1|33616.9|33496.9|33605.8|33485.8|14
1647554470000|2022-03-17 22:01:10|33605.8|33485.8|33606.5|33486.5|33606.5|33486.5|33605.8|33485.8|4
1647554480000|2022-03-17 22:01:20|33606.3|33486.3|33606.3|33486.3|33606.3|33486.3|33606.1|33486.1|4
1647554490000|2022-03-17 22:01:30|33622.5|33502.5|33614.2|33494.2|33622.5|33502.5|33614.2|33494.2|7
1647554500000|2022-03-17 22:01:40|33621.3|33501.3|33614.3|33494.3|33622|33502|33606.8|33486.8|6
1647554520000|2022-03-17 22:02:00|33614.4|33494.4|33614.4|33494.4|33614.4|33494.4|33614.4|33494.4|1
1647554530000|2022-03-17 22:02:10|33623.9|33503.9|33620.3|33500.3|33623.9|33503.9|33620.3|33500.3|2
1647554540000|2022-03-17 22:02:20|33619.3|33499.3|33616.6|33496.6|33619.3|33499.3|33616.6|33496.6|2
1647554550000|2022-03-17 22:02:30|33614.3|33494.3|33610.7|33490.7|33614.3|33494.3|33610.1|33490.1|7
1647554560000|2022-03-17 22:02:40|33606.5|33486.5|33616.1|33496.1|33616.1|33496.1|33606.1|33486.1|3
1647554570000|2022-03-17 22:02:50|33615.4|33495.4|33612.7|33492.7|33615.4|33495.4|33612.7|33492.7|2
1647554580000|2022-03-17 22:03:00|33621.3|33501.3|33621.3|33501.3|33621.3|33501.3|33621.3|33501.3|1
1647554590000|2022-03-17 22:03:10|33615.2|33495.2|33614|33494|33615.2|33495.2|33614|33494|2
1647554600000|2022-03-17 22:03:20|33614.8|33494.8|33609|33489|33615.6|33495.6|33609|33489|5
1647554610000|2022-03-17 22:03:30|33605.3|33485.3|33605.3|33485.3|33605.3|33485.3|33605.3|33485.3|1
1647554620000|2022-03-17 22:03:40|33605.9|33485.9|33607|33487|33607|33487|33605.8|33485.8|4
1647554630000|2022-03-17 22:03:50|33607.1|33487.1|33613|33493|33618.4|33498.4|33607.1|33487.1|7
1647554650000|2022-03-17 22:04:10|33615.4|33495.4|33612.1|33492.1|33615.4|33495.4|33612.1|33492.1|4
1647554660000|2022-03-17 22:04:20|33611.3|33491.3|33606|33486|33611.3|33491.3|33605.8|33485.8|6
1647554670000|2022-03-17 22:04:30|33621.2|33501.2|33611|33491|33621.2|33501.2|33611|33491|6
1647554680000|2022-03-17 22:04:40|33612.2|33492.2|33612.7|33492.7|33612.7|33492.7|33612.2|33492.2|2
1647554690000|2022-03-17 22:04:50|33611.4|33491.4|33611.4|33491.4|33611.4|33491.4|33611.4|33491.4|1
1647554700000|2022-03-17 22:05:00|33615.3|33495.3|33608.8|33488.8|33617.6|33497.6|33608.8|33488.8|10
1647554710000|2022-03-17 22:05:10|33608.1|33488.1|33607.1|33487.1|33608.1|33488.1|33606.6|33486.6|8
1647554720000|2022-03-17 22:05:20|33606.2|33486.2|33607.8|33487.8|33608.8|33488.8|33606.2|33486.2|6
1647554730000|2022-03-17 22:05:30|33607.9|33487.9|33605.5|33485.5|33608|33488|33605.5|33485.5|9
1647554740000|2022-03-17 22:05:40|33605.7|33485.7|33606.6|33486.6|33609.6|33489.6|33604.9|33484.9|10
1647554750000|2022-03-17 22:05:50|33607.3|33487.3|33605.4|33485.4|33607.3|33487.3|33605.2|33485.2|6
1647554760000|2022-03-17 22:06:00|33605.6|33485.6|33606.1|33486.1|33606.1|33486.1|33605.5|33485.5|7
1647554770000|2022-03-17 22:06:10|33605.9|33485.9|33609.4|33489.4|33609.4|33489.4|33605.9|33485.9|3
1647554780000|2022-03-17 22:06:20|33607.5|33487.5|33605.5|33485.5|33607.5|33487.5|33605.1|33485.1|9
1647554790000|2022-03-17 22:06:30|33605.7|33485.7|33607.6|33487.6|33610|33490|33605.3|33485.3|7
1647554800000|2022-03-17 22:06:40|33606.5|33486.5|33606.1|33486.1|33606.5|33486.5|33605.6|33485.6|10
1647554810000|2022-03-17 22:06:50|33605.2|33485.2|33605.3|33485.3|33605.3|33485.3|33604.3|33484.3|10
1647554820000|2022-03-17 22:07:00|33605.7|33485.7|33607.1|33487.1|33607.6|33487.6|33605.1|33485.1|6
1647554830000|2022-03-17 22:07:10|33607.3|33487.3|33604.3|33484.3|33607.9|33487.9|33604.3|33484.3|7
1647554840000|2022-03-17 22:07:20|33604.6|33484.6|33608.2|33488.2|33609.1|33489.1|33604.4|33484.4|11
1647554850000|2022-03-17 22:07:30|33608.1|33488.1|33605.6|33485.6|33608.1|33488.1|33604.5|33484.5|8
1647554860000|2022-03-17 22:07:40|33605.5|33485.5|33606.8|33486.8|33608.9|33488.9|33605.4|33485.4|6
1647554870000|2022-03-17 22:07:50|33605.7|33485.7|33605.8|33485.8|33606.3|33486.3|33605.6|33485.6|8
1647554880000|2022-03-17 22:08:00|33605.9|33485.9|33603|33483|33608.1|33488.1|33603|33483|11
1647554890000|2022-03-17 22:08:10|33602.4|33482.4|33603.1|33483.1|33603.1|33483.1|33602.4|33482.4|3
1647554900000|2022-03-17 22:08:20|33603|33483|33603.3|33483.3|33603.6|33483.6|33602.6|33482.6|10
1647554910000|2022-03-17 22:08:30|33604.8|33484.8|33607.5|33487.5|33607.5|33487.5|33603.5|33483.5|8
1647554920000|2022-03-17 22:08:40|33606.8|33486.8|33607.6|33487.6|33607.6|33487.6|33606.8|33486.8|5
1647554930000|2022-03-17 22:08:50|33605.1|33485.1|33606|33486|33606.3|33486.3|33603.5|33483.5|11
1647554940000|2022-03-17 22:09:00|33604.6|33484.6|33603.6|33483.6|33604.6|33484.6|33602.9|33482.9|9
1647554950000|2022-03-17 22:09:10|33604.4|33484.4|33607.7|33487.7|33609.2|33489.2|33604.3|33484.3|5
1647554960000|2022-03-17 22:09:20|33607.3|33487.3|33607.4|33487.4|33608.2|33488.2|33606.2|33486.2|10
1647554970000|2022-03-17 22:09:30|33608.5|33488.5|33604.2|33484.2|33608.6|33488.6|33604.2|33484.2|7
1647554980000|2022-03-17 22:09:40|33604.9|33484.9|33607.9|33487.9|33608.6|33488.6|33604|33484|7
1647554990000|2022-03-17 22:09:50|33608.1|33488.1|33603.5|33483.5|33608.1|33488.1|33603.5|33483.5|8
1647555000000|2022-03-17 22:10:00|33603.8|33483.8|33603.3|33483.3|33608.1|33488.1|33601.8|33481.8|9
1647555010000|2022-03-17 22:10:10|33603.8|33483.8|33604.6|33484.6|33605|33485|33603.8|33483.8|6
1647555020000|2022-03-17 22:10:20|33602|33482|33602.6|33482.6|33603.3|33483.3|33602|33482|6
1647555030000|2022-03-17 22:10:30|33602.7|33482.7|33606.5|33486.5|33607.4|33487.4|33602.7|33482.7|4
1647555040000|2022-03-17 22:10:40|33605.7|33485.7|33604.7|33484.7|33605.7|33485.7|33603.8|33483.8|9
1647555050000|2022-03-17 22:10:50|33602.5|33482.5|33607.8|33487.8|33609.6|33489.6|33602.5|33482.5|4
1647555060000|2022-03-17 22:11:00|33604.9|33484.9|33602.1|33482.1|33604.9|33484.9|33601.9|33481.9|7
1647555070000|2022-03-17 22:11:10|33603.3|33483.3|33604|33484|33604.5|33484.5|33601.6|33481.6|9
1647555080000|2022-03-17 22:11:20|33603.6|33483.6|33607|33487|33607.3|33487.3|33602.7|33482.7|5
1647555090000|2022-03-17 22:11:30|33606.1|33486.1|33602.6|33482.6|33606.1|33486.1|33602.5|33482.5|6
1647555100000|2022-03-17 22:11:40|33599.8|33479.8|33599.7|33479.7|33599.8|33479.8|33599.7|33479.7|2
1647555110000|2022-03-17 22:11:50|33599.8|33479.8|33597.2|33477.2|33606.9|33486.9|33597.1|33477.1|11
1647555120000|2022-03-17 22:12:00|33599|33479|33599.4|33479.4|33600.3|33480.3|33599|33479|10
1647555130000|2022-03-17 22:12:10|33602|33482|33605|33485|33606.2|33486.2|33600.7|33480.7|7
1647555140000|2022-03-17 22:12:20|33605.2|33485.2|33603.3|33483.3|33606.2|33486.2|33603.2|33483.2|8
1647555150000|2022-03-17 22:12:30|33602.7|33482.7|33605.1|33485.1|33607|33487|33602.5|33482.5|11
1647555160000|2022-03-17 22:12:40|33604.7|33484.7|33602.1|33482.1|33605.1|33485.1|33602.1|33482.1|9
1647555170000|2022-03-17 22:12:50|33602.5|33482.5|33600.6|33480.6|33608|33488|33600.6|33480.6|11
1647555180000|2022-03-17 22:13:00|33600.1|33480.1|33602|33482|33604.9|33484.9|33600.1|33480.1|14
1647555190000|2022-03-17 22:13:10|33602.2|33482.2|33605.4|33485.4|33606.5|33486.5|33600.8|33480.8|5
1647555200000|2022-03-17 22:13:20|33604.7|33484.7|33603.2|33483.2|33604.7|33484.7|33603.2|33483.2|4
1647555210000|2022-03-17 22:13:30|33603.3|33483.3|33603.3|33483.3|33606.1|33486.1|33602.9|33482.9|9
1647555220000|2022-03-17 22:13:40|33604.6|33484.6|33603.3|33483.3|33605.6|33485.6|33603.3|33483.3|8
1647555230000|2022-03-17 22:13:50|33598.1|33478.1|33605.5|33485.5|33606.8|33486.8|33598.1|33478.1|4
1647555240000|2022-03-17 22:14:00|33604.2|33484.2|33601.2|33481.2|33605.2|33485.2|33601.2|33481.2|8
1647555250000|2022-03-17 22:14:10|33601.8|33481.8|33605.6|33485.6|33607.9|33487.9|33600.5|33480.5|5
1647555260000|2022-03-17 22:14:20|33606.8|33486.8|33605.2|33485.2|33607.7|33487.7|33604.6|33484.6|13
1647555270000|2022-03-17 22:14:30|33605.5|33485.5|33603.3|33483.3|33605.5|33485.5|33603.1|33483.1|8
1647555280000|2022-03-17 22:14:40|33603.4|33483.4|33604.8|33484.8|33608.2|33488.2|33603.4|33483.4|5
1647555290000|2022-03-17 22:14:50|33604.9|33484.9|33606.9|33486.9|33607.4|33487.4|33604.4|33484.4|10
1647555300000|2022-03-17 22:15:00|33606.8|33486.8|33605.6|33485.6|33606.8|33486.8|33604.4|33484.4|18
1647555310000|2022-03-17 22:15:10|33605.1|33485.1|33603.9|33483.9|33605.7|33485.7|33603.9|33483.9|9
1647555320000|2022-03-17 22:15:20|33607.9|33487.9|33605.3|33485.3|33607.9|33487.9|33605.3|33485.3|10
1647555330000|2022-03-17 22:15:30|33602.6|33482.6|33602.6|33482.6|33602.8|33482.8|33602.4|33482.4|6
1647555340000|2022-03-17 22:15:40|33612.4|33492.4|33606.1|33486.1|33612.4|33492.4|33606.1|33486.1|6
1647555350000|2022-03-17 22:15:50|33607.4|33487.4|33603.1|33483.1|33607.4|33487.4|33603.1|33483.1|5
1647555360000|2022-03-17 22:16:00|33603.4|33483.4|33603.4|33483.4|33603.4|33483.4|33603.3|33483.3|3
1647555370000|2022-03-17 22:16:10|33610.6|33490.6|33604.6|33484.6|33610.6|33490.6|33604.6|33484.6|8
1647555380000|2022-03-17 22:16:20|33604.9|33484.9|33602.1|33482.1|33604.9|33484.9|33602|33482|12
1647555390000|2022-03-17 22:16:30|33602|33482|33605.2|33485.2|33608.3|33488.3|33602|33482|8
1647555400000|2022-03-17 22:16:40|33604.9|33484.9|33605.8|33485.8|33606.8|33486.8|33604.9|33484.9|5
1647555410000|2022-03-17 22:16:50|33604.4|33484.4|33605.9|33485.9|33606.8|33486.8|33603.6|33483.6|9
1647555420000|2022-03-17 22:17:00|33604.6|33484.6|33604.3|33484.3|33605|33485|33604.3|33484.3|6
1647555430000|2022-03-17 22:17:10|33604.1|33484.1|33602.1|33482.1|33604.3|33484.3|33602.1|33482.1|5
1647555440000|2022-03-17 22:17:20|33602.4|33482.4|33605.2|33485.2|33607.8|33487.8|33602.4|33482.4|5
1647555450000|2022-03-17 22:17:30|33595.2|33475.2|33585.1|33465.1|33595.2|33475.2|33580.2|33460.2|6
1647555460000|2022-03-17 22:17:40|33585.7|33465.7|33587.2|33467.2|33587.2|33467.2|33585.7|33465.7|6
1647555470000|2022-03-17 22:17:50|33591.7|33471.7|33590.1|33470.1|33592|33472|33590.1|33470.1|5
1647555480000|2022-03-17 22:18:00|33587.7|33467.7|33587.7|33467.7|33587.7|33467.7|33587.7|33467.7|1
1647555490000|2022-03-17 22:18:10|33590.9|33470.9|33590.9|33470.9|33591|33471|33590.9|33470.9|3
1647555500000|2022-03-17 22:18:20|33591|33471|33581.2|33461.2|33591|33471|33581|33461|5
1647555510000|2022-03-17 22:18:30|33581.4|33461.4|33589.1|33469.1|33593.8|33473.8|33581.1|33461.1|11
1647555520000|2022-03-17 22:18:40|33591|33471|33582.6|33462.6|33591|33471|33582.6|33462.6|11
1647555530000|2022-03-17 22:18:50|33582.7|33462.7|33585.4|33465.4|33585.5|33465.5|33582.6|33462.6|6
1647555540000|2022-03-17 22:19:00|33585.5|33465.5|33590.9|33470.9|33593.1|33473.1|33585.3|33465.3|10
1647555550000|2022-03-17 22:19:10|33588.8|33468.8|33585.3|33465.3|33589.3|33469.3|33585|33465|9
1647555560000|2022-03-17 22:19:20|33585.1|33465.1|33585.3|33465.3|33585.3|33465.3|33585|33465|6
1647555570000|2022-03-17 22:19:30|33585.4|33465.4|33594.5|33474.5|33595.9|33475.9|33585.2|33465.2|7
1647555580000|2022-03-17 22:19:40|33594.3|33474.3|33591.9|33471.9|33594.3|33474.3|33591.9|33471.9|4
1647555590000|2022-03-17 22:19:50|33592.2|33472.2|33584.6|33464.6|33594|33474|33584.6|33464.6|5
1647555600000|2022-03-17 22:20:00|33585.2|33465.2|33585.4|33465.4|33598.8|33478.8|33585|33465|7
1647555610000|2022-03-17 22:20:10|33585.8|33465.8|33584.7|33464.7|33585.8|33465.8|33584.7|33464.7|6
1647555620000|2022-03-17 22:20:20|33584.4|33464.4|33586.3|33466.3|33587.1|33467.1|33584.4|33464.4|3
1647555630000|2022-03-17 22:20:30|33586.2|33466.2|33586.8|33466.8|33594.7|33474.7|33586.1|33466.1|8
1647555640000|2022-03-17 22:20:40|33586.5|33466.5|33585.7|33465.7|33586.5|33466.5|33585.6|33465.6|9
1647555650000|2022-03-17 22:20:50|33585.8|33465.8|33584.7|33464.7|33585.9|33465.9|33584.6|33464.6|6
1647555660000|2022-03-17 22:21:00|33585.1|33465.1|33586.6|33466.6|33587.1|33467.1|33585.1|33465.1|7
1647555670000|2022-03-17 22:21:10|33586.7|33466.7|33586.9|33466.9|33586.9|33466.9|33586.1|33466.1|8
1647555680000|2022-03-17 22:21:20|33586.8|33466.8|33587.5|33467.5|33587.6|33467.6|33586.8|33466.8|5
1647555690000|2022-03-17 22:21:30|33587|33467|33586|33466|33587|33467|33584.4|33464.4|7
1647555700000|2022-03-17 22:21:40|33586.2|33466.2|33583.2|33463.2|33586.2|33466.2|33583.2|33463.2|10
1647555710000|2022-03-17 22:21:50|33583.4|33463.4|33581.4|33461.4|33583.4|33463.4|33581.2|33461.2|8
1647555720000|2022-03-17 22:22:00|33581.5|33461.5|33581.6|33461.6|33586.1|33466.1|33581.3|33461.3|8
1647555730000|2022-03-17 22:22:10|33580.7|33460.7|33581.5|33461.5|33582.1|33462.1|33580.6|33460.6|6
1647555740000|2022-03-17 22:22:20|33581.1|33461.1|33585|33465|33586.2|33466.2|33581.1|33461.1|7
1647555750000|2022-03-17 22:22:30|33584.1|33464.1|33581.7|33461.7|33584.1|33464.1|33580.8|33460.8|11
1647555760000|2022-03-17 22:22:40|33582|33462|33580.2|33460.2|33582|33462|33580.1|33460.1|12
1647555770000|2022-03-17 22:22:50|33580.3|33460.3|33583.4|33463.4|33585.2|33465.2|33579.1|33459.1|11
1647555780000|2022-03-17 22:23:00|33582.5|33462.5|33582.2|33462.2|33582.6|33462.6|33581.4|33461.4|8
1647555790000|2022-03-17 22:23:10|33581.6|33461.6|33579.8|33459.8|33581.6|33461.6|33578.5|33458.5|11
1647555800000|2022-03-17 22:23:20|33579.6|33459.6|33582.6|33462.6|33583.7|33463.7|33577.7|33457.7|7
1647555810000|2022-03-17 22:23:30|33581.9|33461.9|33580.7|33460.7|33581.9|33461.9|33579.9|33459.9|6
1647555820000|2022-03-17 22:23:40|33579.9|33459.9|33583.5|33463.5|33587.9|33467.9|33577|33457|12
1647555830000|2022-03-17 22:23:50|33584.5|33464.5|33577.9|33457.9|33584.5|33464.5|33576|33456|11
1647555840000|2022-03-17 22:24:00|33577.6|33457.6|33582.1|33462.1|33583.4|33463.4|33577.1|33457.1|13
1647555850000|2022-03-17 22:24:10|33580.8|33460.8|33579.7|33459.7|33581|33461|33579.3|33459.3|9
1647555860000|2022-03-17 22:24:20|33580.2|33460.2|33580.8|33460.8|33581|33461|33578.2|33458.2|13
1647555870000|2022-03-17 22:24:30|33581.3|33461.3|33575.2|33455.2|33581.3|33461.3|33575.2|33455.2|16
1647555880000|2022-03-17 22:24:40|33576.1|33456.1|33576.7|33456.7|33576.8|33456.8|33576|33456|5
1647555890000|2022-03-17 22:24:50|33576.3|33456.3|33582.4|33462.4|33582.4|33462.4|33575.5|33455.5|9
1647555900000|2022-03-17 22:25:00|33581.6|33461.6|33575.8|33455.8|33581.6|33461.6|33574.6|33454.6|17
1647555910000|2022-03-17 22:25:10|33575.9|33455.9|33576.2|33456.2|33576.2|33456.2|33575|33455|6
1647555920000|2022-03-17 22:25:20|33576.3|33456.3|33582.2|33462.2|33582.2|33462.2|33575.7|33455.7|8
1647555930000|2022-03-17 22:25:30|33580.9|33460.9|33579.6|33459.6|33580.9|33460.9|33578.3|33458.3|6
1647555940000|2022-03-17 22:25:40|33580|33460|33584.4|33464.4|33586.4|33466.4|33577.1|33457.1|6
1647555950000|2022-03-17 22:25:50|33584.7|33464.7|33576.4|33456.4|33584.7|33464.7|33575.3|33455.3|9
1647555960000|2022-03-17 22:26:00|33576.3|33456.3|33575.2|33455.2|33576.6|33456.6|33575.1|33455.1|14
1647555970000|2022-03-17 22:26:10|33575.5|33455.5|33574.9|33454.9|33576.4|33456.4|33574.1|33454.1|13
1647555980000|2022-03-17 22:26:20|33575.8|33455.8|33575.9|33455.9|33576.6|33456.6|33575.3|33455.3|18
1647555990000|2022-03-17 22:26:30|33576.3|33456.3|33576.1|33456.1|33578.2|33458.2|33574.3|33454.3|11
1647556000000|2022-03-17 22:26:40|33575.6|33455.6|33575|33455|33576.2|33456.2|33574.2|33454.2|20
1647556010000|2022-03-17 22:26:50|33574.8|33454.8|33576.8|33456.8|33577.5|33457.5|33574.7|33454.7|11
1647556020000|2022-03-17 22:27:00|33576.6|33456.6|33575.3|33455.3|33576.6|33456.6|33575|33455|6
1647556030000|2022-03-17 22:27:10|33575.9|33455.9|33575.9|33455.9|33576.1|33456.1|33575.9|33455.9|4
1647556040000|2022-03-17 22:27:20|33575.7|33455.7|33575.6|33455.6|33576.8|33456.8|33575.6|33455.6|12
1647556050000|2022-03-17 22:27:30|33574.9|33454.9|33575.7|33455.7|33576|33456|33574.6|33454.6|7
1647556060000|2022-03-17 22:27:40|33575|33455|33575.3|33455.3|33576|33456|33574|33454|10
1647556070000|2022-03-17 22:27:50|33575.5|33455.5|33576.8|33456.8|33577.2|33457.2|33575.2|33455.2|8
1647556080000|2022-03-17 22:28:00|33575.8|33455.8|33575.4|33455.4|33576.1|33456.1|33574.7|33454.7|16
1647556090000|2022-03-17 22:28:10|33575.6|33455.6|33576.6|33456.6|33576.7|33456.7|33575.6|33455.6|4
1647556100000|2022-03-17 22:28:20|33577.6|33457.6|33575.9|33455.9|33577.7|33457.7|33575|33455|8
1647556110000|2022-03-17 22:28:30|33576.6|33456.6|33578.5|33458.5|33578.5|33458.5|33576.6|33456.6|8
1647556120000|2022-03-17 22:28:40|33579.2|33459.2|33577.7|33457.7|33579.2|33459.2|33577.3|33457.3|7
1647556130000|2022-03-17 22:28:50|33578.2|33458.2|33578|33458|33578.2|33458.2|33577.8|33457.8|3
1647556140000|2022-03-17 22:29:00|33577.7|33457.7|33578|33458|33578.1|33458.1|33577.5|33457.5|6
1647556150000|2022-03-17 22:29:10|33578.2|33458.2|33578.3|33458.3|33578.3|33458.3|33577.6|33457.6|5
1647556160000|2022-03-17 22:29:20|33578.4|33458.4|33578.1|33458.1|33578.4|33458.4|33577.7|33457.7|8
1647556170000|2022-03-17 22:29:30|33577.9|33457.9|33579|33459|33579.1|33459.1|33577.9|33457.9|5
1647556180000|2022-03-17 22:29:40|33578.4|33458.4|33578.2|33458.2|33578.4|33458.4|33578.2|33458.2|4
1647556190000|2022-03-17 22:29:50|33578.6|33458.6|33579|33459|33579|33459|33577.7|33457.7|8
1647556200000|2022-03-17 22:30:00|33579.3|33459.3|33579|33459|33579.3|33459.3|33578|33458|13
1647556210000|2022-03-17 22:30:10|33578.9|33458.9|33579.1|33459.1|33579.1|33459.1|33578.9|33458.9|4
1647556220000|2022-03-17 22:30:20|33579|33459|33578.8|33458.8|33579|33459|33578.7|33458.7|3
1647556230000|2022-03-17 22:30:30|33579.8|33459.8|33581|33461|33582.1|33462.1|33579.8|33459.8|10
1647556240000|2022-03-17 22:30:40|33578.8|33458.8|33580.9|33460.9|33580.9|33460.9|33578.8|33458.8|9
1647556250000|2022-03-17 22:30:50|33581|33461|33580.3|33460.3|33581|33461|33580.3|33460.3|5
1647556260000|2022-03-17 22:31:00|33580.4|33460.4|33580.6|33460.6|33581|33461|33579|33459|11
1647556270000|2022-03-17 22:31:10|33579.9|33459.9|33581.2|33461.2|33582.4|33462.4|33579.9|33459.9|13
1647556280000|2022-03-17 22:31:20|33581.8|33461.8|33582.6|33462.6|33582.6|33462.6|33581.1|33461.1|6
1647556290000|2022-03-17 22:31:30|33582.8|33462.8|33580.3|33460.3|33582.8|33462.8|33580|33460|6
1647556300000|2022-03-17 22:31:40|33580.4|33460.4|33581.4|33461.4|33582.3|33462.3|33580.4|33460.4|9
1647556310000|2022-03-17 22:31:50|33581.3|33461.3|33582.3|33462.3|33582.3|33462.3|33579.9|33459.9|9
1647556320000|2022-03-17 22:32:00|33581.7|33461.7|33582.4|33462.4|33582.4|33462.4|33581.7|33461.7|5
1647556330000|2022-03-17 22:32:10|33582.2|33462.2|33581.3|33461.3|33582.3|33462.3|33580.4|33460.4|6
1647556340000|2022-03-17 22:32:20|33581.2|33461.2|33585.7|33465.7|33586.1|33466.1|33581.2|33461.2|9
1647556350000|2022-03-17 22:32:30|33583|33463|33583.1|33463.1|33583.1|33463.1|33583|33463|2
1647556360000|2022-03-17 22:32:40|33583.5|33463.5|33585.4|33465.4|33586.7|33466.7|33583.2|33463.2|7
1647556370000|2022-03-17 22:32:50|33584.6|33464.6|33584|33464|33584.7|33464.7|33583|33463|8
1647556380000|2022-03-17 22:33:00|33583.3|33463.3|33585|33465|33585.2|33465.2|33583.2|33463.2|6
1647556390000|2022-03-17 22:33:10|33585.2|33465.2|33585.3|33465.3|33588|33468|33584.2|33464.2|15
1647556400000|2022-03-17 22:33:20|33585.2|33465.2|33585.1|33465.1|33586.1|33466.1|33585.1|33465.1|9
1647556410000|2022-03-17 22:33:30|33586|33466|33586.1|33466.1|33587.5|33467.5|33585.3|33465.3|11
1647556420000|2022-03-17 22:33:40|33586.6|33466.6|33584.9|33464.9|33586.6|33466.6|33584.2|33464.2|8
1647556430000|2022-03-17 22:33:50|33584.8|33464.8|33584.4|33464.4|33584.8|33464.8|33584.3|33464.3|7
1647556440000|2022-03-17 22:34:00|33584.6|33464.6|33583.1|33463.1|33590.1|33470.1|33582.7|33462.7|9
1647556450000|2022-03-17 22:34:10|33581.4|33461.4|33584.6|33464.6|33586.6|33466.6|33581.4|33461.4|7
1647556460000|2022-03-17 22:34:20|33584.7|33464.7|33585.9|33465.9|33588.1|33468.1|33584.5|33464.5|7
1647556470000|2022-03-17 22:34:30|33584.9|33464.9|33585.5|33465.5|33585.8|33465.8|33584.9|33464.9|7
1647556480000|2022-03-17 22:34:40|33587.5|33467.5|33583.8|33463.8|33587.5|33467.5|33583.8|33463.8|7
1647556490000|2022-03-17 22:34:50|33584.2|33464.2|33583.7|33463.7|33584.2|33464.2|33583.3|33463.3|4
1647556500000|2022-03-17 22:35:00|33583.9|33463.9|33585.7|33465.7|33586.2|33466.2|33583.3|33463.3|4
1647556510000|2022-03-17 22:35:10|33588.4|33468.4|33586.9|33466.9|33588.4|33468.4|33586.7|33466.7|4
1647556520000|2022-03-17 22:35:20|33584.9|33464.9|33584.6|33464.6|33585.8|33465.8|33584.5|33464.5|5
1647556530000|2022-03-17 22:35:30|33586.5|33466.5|33584.9|33464.9|33586.5|33466.5|33584.9|33464.9|5
1647556540000|2022-03-17 22:35:40|33586.1|33466.1|33583.3|33463.3|33586.3|33466.3|33583|33463|8
1647556550000|2022-03-17 22:35:50|33588.8|33468.8|33584.5|33464.5|33588.8|33468.8|33584.5|33464.5|6
1647556560000|2022-03-17 22:36:00|33583.6|33463.6|33583.2|33463.2|33585.5|33465.5|33583.1|33463.1|8
1647556570000|2022-03-17 22:36:10|33587.3|33467.3|33584.4|33464.4|33587.3|33467.3|33584.4|33464.4|4
1647556580000|2022-03-17 22:36:20|33583.8|33463.8|33584.3|33464.3|33584.3|33464.3|33583.7|33463.7|5
1647556590000|2022-03-17 22:36:30|33584.6|33464.6|33584|33464|33586.1|33466.1|33583.7|33463.7|6
1647556600000|2022-03-17 22:36:40|33584.1|33464.1|33584.2|33464.2|33584.9|33464.9|33584.1|33464.1|4
1647556610000|2022-03-17 22:36:50|33584.1|33464.1|33583.9|33463.9|33585.1|33465.1|33582|33462|4
1647556620000|2022-03-17 22:37:00|33587.6|33467.6|33585.2|33465.2|33587.6|33467.6|33585.1|33465.1|5
1647556630000|2022-03-17 22:37:10|33586.1|33466.1|33584.5|33464.5|33586.1|33466.1|33584.5|33464.5|6
1647556640000|2022-03-17 22:37:20|33584.3|33464.3|33584|33464|33587.2|33467.2|33584|33464|15
1647556650000|2022-03-17 22:37:30|33584.3|33464.3|33584.2|33464.2|33585.4|33465.4|33583.6|33463.6|7
1647556660000|2022-03-17 22:37:40|33583.9|33463.9|33586.6|33466.6|33587.8|33467.8|33583.9|33463.9|6
1647556670000|2022-03-17 22:37:50|33585.7|33465.7|33585.6|33465.6|33587.4|33467.4|33584.3|33464.3|7
1647556680000|2022-03-17 22:38:00|33585.5|33465.5|33586.7|33466.7|33587.3|33467.3|33584.8|33464.8|12
1647556690000|2022-03-17 22:38:10|33585.6|33465.6|33585.9|33465.9|33585.9|33465.9|33585.5|33465.5|3
1647556700000|2022-03-17 22:38:20|33585.5|33465.5|33585.5|33465.5|33587.6|33467.6|33585.5|33465.5|8
1647556710000|2022-03-17 22:38:30|33584.4|33464.4|33583.6|33463.6|33584.4|33464.4|33583.6|33463.6|4
1647556720000|2022-03-17 22:38:40|33588.5|33468.5|33586.4|33466.4|33588.5|33468.5|33586.1|33466.1|7
1647556730000|2022-03-17 22:38:50|33585.9|33465.9|33583.5|33463.5|33585.9|33465.9|33583.5|33463.5|2
1647556740000|2022-03-17 22:39:00|33583.9|33463.9|33586.4|33466.4|33588.2|33468.2|33583.6|33463.6|4
1647556750000|2022-03-17 22:39:10|33585|33465|33581.6|33461.6|33585.9|33465.9|33581.6|33461.6|3
1647556760000|2022-03-17 22:39:20|33588.4|33468.4|33585|33465|33588.4|33468.4|33585|33465|5
1647556770000|2022-03-17 22:39:30|33585.2|33465.2|33582.8|33462.8|33585.5|33465.5|33582.8|33462.8|6
1647556780000|2022-03-17 22:39:40|33588.1|33468.1|33583|33463|33588.1|33468.1|33582.4|33462.4|10
1647556790000|2022-03-17 22:39:50|33584.1|33464.1|33583.7|33463.7|33584.1|33464.1|33582.5|33462.5|5
1647556800000|2022-03-17 22:40:00|33583.3|33463.3|33584.9|33464.9|33585.6|33465.6|33583.3|33463.3|9
1647556810000|2022-03-17 22:40:10|33584.4|33464.4|33582.2|33462.2|33584.7|33464.7|33582.2|33462.2|4
1647556820000|2022-03-17 22:40:20|33582.5|33462.5|33583.5|33463.5|33583.5|33463.5|33582.5|33462.5|6
1647556830000|2022-03-17 22:40:30|33588.2|33468.2|33584.1|33464.1|33588.8|33468.8|33584.1|33464.1|7
1647556840000|2022-03-17 22:40:40|33584.4|33464.4|33583.5|33463.5|33584.9|33464.9|33583.5|33463.5|3
1647556850000|2022-03-17 22:40:50|33587.2|33467.2|33584.9|33464.9|33587.2|33467.2|33584.9|33464.9|3
1647556860000|2022-03-17 22:41:00|33583.9|33463.9|33581.6|33461.6|33584|33464|33581.5|33461.5|8
1647556870000|2022-03-17 22:41:10|33587.6|33467.6|33587.9|33467.9|33587.9|33467.9|33584.1|33464.1|5
1647556880000|2022-03-17 22:41:20|33585.6|33465.6|33585.7|33465.7|33585.7|33465.7|33585.6|33465.6|2
1647556890000|2022-03-17 22:41:30|33584.9|33464.9|33582.8|33462.8|33585.9|33465.9|33582.8|33462.8|5
1647556900000|2022-03-17 22:41:40|33583.2|33463.2|33587.6|33467.6|33588.7|33468.7|33582.8|33462.8|4
1647556910000|2022-03-17 22:41:50|33585.9|33465.9|33585.4|33465.4|33586.8|33466.8|33585.3|33465.3|4
1647556920000|2022-03-17 22:42:00|33585.7|33465.7|33581.7|33461.7|33585.7|33465.7|33581.7|33461.7|4
1647556930000|2022-03-17 22:42:10|33581.8|33461.8|33589.5|33469.5|33589.5|33469.5|33581.7|33461.7|3
1647556940000|2022-03-17 22:42:20|33587.4|33467.4|33586.5|33466.5|33587.5|33467.5|33586.2|33466.2|7
1647556950000|2022-03-17 22:42:30|33585.4|33465.4|33586.8|33466.8|33588.4|33468.4|33585.4|33465.4|3
1647556960000|2022-03-17 22:42:40|33586.5|33466.5|33585.7|33465.7|33586.5|33466.5|33585.7|33465.7|2
1647556970000|2022-03-17 22:42:50|33581.2|33461.2|33581.2|33461.2|33581.2|33461.2|33581.2|33461.2|1
1647556980000|2022-03-17 22:43:00|33582.4|33462.4|33585|33465|33587.3|33467.3|33582|33462|8
1647556990000|2022-03-17 22:43:10|33582.4|33462.4|33581.5|33461.5|33582.4|33462.4|33581.5|33461.5|2
1647557000000|2022-03-17 22:43:20|33581.8|33461.8|33586.7|33466.7|33589.1|33469.1|33581.5|33461.5|7
1647557010000|2022-03-17 22:43:30|33586.5|33466.5|33585.8|33465.8|33586.5|33466.5|33585.7|33465.7|6
1647557020000|2022-03-17 22:43:40|33580.2|33460.2|33581.6|33461.6|33581.6|33461.6|33580.2|33460.2|2
1647557030000|2022-03-17 22:43:50|33581.2|33461.2|33586.5|33466.5|33590.6|33470.6|33581.2|33461.2|4
1647557040000|2022-03-17 22:44:00|33586.3|33466.3|33586|33466|33586.9|33466.9|33585.4|33465.4|4
1647557050000|2022-03-17 22:44:10|33580.8|33460.8|33583.1|33463.1|33584.7|33464.7|33580.8|33460.8|4
1647557060000|2022-03-17 22:44:20|33583.7|33463.7|33586|33466|33591.8|33471.8|33582.8|33462.8|7
1647557070000|2022-03-17 22:44:30|33587.3|33467.3|33585|33465|33588.2|33468.2|33585|33465|5
1647557080000|2022-03-17 22:44:40|33586|33466|33589.7|33469.7|33593.9|33473.9|33584.9|33464.9|6
1647557090000|2022-03-17 22:44:50|33590|33470|33581.7|33461.7|33590|33470|33581.6|33461.6|9
1647557100000|2022-03-17 22:45:00|33582.1|33462.1|33581.2|33461.2|33582.1|33462.1|33581.2|33461.2|6
1647557110000|2022-03-17 22:45:10|33581.1|33461.1|33594.6|33474.6|33598|33478|33581.1|33461.1|7
1647557120000|2022-03-17 22:45:20|33590.1|33470.1|33588.9|33468.9|33591.9|33471.9|33585.7|33465.7|8
1647557130000|2022-03-17 22:45:30|33587.4|33467.4|33585.8|33465.8|33587.4|33467.4|33585.8|33465.8|4
1647557140000|2022-03-17 22:45:40|33586.5|33466.5|33581.6|33461.6|33586.5|33466.5|33581.6|33461.6|3
1647557150000|2022-03-17 22:45:50|33582.3|33462.3|33591.1|33471.1|33591.1|33471.1|33581.7|33461.7|8
1647557160000|2022-03-17 22:46:00|33587.3|33467.3|33582.9|33462.9|33587.3|33467.3|33581.9|33461.9|5
1647557170000|2022-03-17 22:46:10|33582.4|33462.4|33590.2|33470.2|33590.2|33470.2|33582.4|33462.4|6
1647557180000|2022-03-17 22:46:20|33587.9|33467.9|33583.1|33463.1|33587.9|33467.9|33581.2|33461.2|20
1647557190000|2022-03-17 22:46:30|33583.7|33463.7|33583.5|33463.5|33584.4|33464.4|33582.9|33462.9|5
1647557200000|2022-03-17 22:46:40|33584|33464|33579.8|33459.8|33584.3|33464.3|33579.6|33459.6|12
1647557210000|2022-03-17 22:46:50|33580.1|33460.1|33579.5|33459.5|33580.2|33460.2|33579.2|33459.2|5
1647557220000|2022-03-17 22:47:00|33579.7|33459.7|33582.4|33462.4|33588.5|33468.5|33579.7|33459.7|8
1647557230000|2022-03-17 22:47:10|33579.7|33459.7|33580.1|33460.1|33580.1|33460.1|33579.7|33459.7|3
1647557240000|2022-03-17 22:47:20|33580|33460|33584.5|33464.5|33586.9|33466.9|33580|33460|4
1647557250000|2022-03-17 22:47:30|33585.3|33465.3|33580.1|33460.1|33592.2|33472.2|33579.3|33459.3|6
1647557260000|2022-03-17 22:47:40|33579.3|33459.3|33580.4|33460.4|33580.4|33460.4|33579.3|33459.3|7
1647557270000|2022-03-17 22:47:50|33592|33472|33580|33460|33592|33472|33579|33459|14
1647557280000|2022-03-17 22:48:00|33579.5|33459.5|33579.4|33459.4|33580.4|33460.4|33579.4|33459.4|7
1647557290000|2022-03-17 22:48:10|33579.2|33459.2|33582.4|33462.4|33587.1|33467.1|33579.2|33459.2|14
1647557300000|2022-03-17 22:48:20|33582.9|33462.9|33580|33460|33587.2|33467.2|33580|33460|8
1647557310000|2022-03-17 22:48:30|33577.7|33457.7|33578.9|33458.9|33579|33459|33577.7|33457.7|9
1647557320000|2022-03-17 22:48:40|33578.4|33458.4|33578.5|33458.5|33596.4|33476.4|33577.7|33457.7|22
1647557330000|2022-03-17 22:48:50|33577.4|33457.4|33579.7|33459.7|33579.8|33459.8|33577.4|33457.4|6
1647557340000|2022-03-17 22:49:00|33579.5|33459.5|33578.5|33458.5|33579.5|33459.5|33577.9|33457.9|14
1647557350000|2022-03-17 22:49:10|33579|33459|33582.3|33462.3|33585|33465|33577.9|33457.9|15
1647557360000|2022-03-17 22:49:20|33583.2|33463.2|33580|33460|33583.2|33463.2|33579.4|33459.4|11
1647557370000|2022-03-17 22:49:30|33577.9|33457.9|33578.3|33458.3|33578.4|33458.4|33577.7|33457.7|6
1647557380000|2022-03-17 22:49:40|33584.8|33464.8|33578.5|33458.5|33584.8|33464.8|33577.5|33457.5|15
1647557390000|2022-03-17 22:49:50|33578.3|33458.3|33578.8|33458.8|33579|33459|33578.3|33458.3|4
1647557400000|2022-03-17 22:50:00|33578.4|33458.4|33579.1|33459.1|33581|33461|33578.1|33458.1|10
1647557410000|2022-03-17 22:50:10|33580.1|33460.1|33578|33458|33580.1|33460.1|33577.1|33457.1|15
1647557420000|2022-03-17 22:50:20|33577.5|33457.5|33577.6|33457.6|33577.8|33457.8|33577|33457|11
1647557430000|2022-03-17 22:50:30|33577.8|33457.8|33578.3|33458.3|33580.7|33460.7|33577.1|33457.1|12
1647557440000|2022-03-17 22:50:40|33578.6|33458.6|33578.8|33458.8|33578.8|33458.8|33578.6|33458.6|4
1647557450000|2022-03-17 22:50:50|33577.7|33457.7|33579.5|33459.5|33580.7|33460.7|33577.5|33457.5|17
1647557460000|2022-03-17 22:51:00|33579.2|33459.2|33579.7|33459.7|33579.7|33459.7|33578.5|33458.5|9
1647557470000|2022-03-17 22:51:10|33578.5|33458.5|33578.2|33458.2|33578.5|33458.5|33577.5|33457.5|5
1647557480000|2022-03-17 22:51:20|33578|33458|33582|33462|33583.4|33463.4|33578|33458|8
1647557490000|2022-03-17 22:51:30|33579.6|33459.6|33581.1|33461.1|33581.4|33461.4|33579.3|33459.3|7
1647557500000|2022-03-17 22:51:40|33580.8|33460.8|33582.3|33462.3|33583|33463|33580.8|33460.8|4
1647557510000|2022-03-17 22:51:50|33581.1|33461.1|33579.2|33459.2|33581.5|33461.5|33579.2|33459.2|9
1647557520000|2022-03-17 22:52:00|33579.6|33459.6|33580.4|33460.4|33581|33461|33579.6|33459.6|7
1647557530000|2022-03-17 22:52:10|33581|33461|33581|33461|33581|33461|33581|33461|1
1647557540000|2022-03-17 22:52:20|33581.1|33461.1|33580.8|33460.8|33582|33462|33580.8|33460.8|6
1647557550000|2022-03-17 22:52:30|33580.2|33460.2|33579.4|33459.4|33580.4|33460.4|33578.7|33458.7|6
1647557560000|2022-03-17 22:52:40|33579.9|33459.9|33579.5|33459.5|33580.2|33460.2|33579.2|33459.2|4
1647557570000|2022-03-17 22:52:50|33580|33460|33581.2|33461.2|33581.7|33461.7|33552.4|33432.4|9
1647557580000|2022-03-17 22:53:00|33580.9|33460.9|33580.9|33460.9|33580.9|33460.9|33580.9|33460.9|1
1647557590000|2022-03-17 22:53:10|33582.6|33462.6|33582.8|33462.8|33582.8|33462.8|33582.6|33462.6|2
1647557600000|2022-03-17 22:53:20|33582.2|33462.2|33581.7|33461.7|33582.2|33462.2|33581.6|33461.6|4
1647557610000|2022-03-17 22:53:30|33581|33461|33581|33461|33581|33461|33581|33461|1
1647557620000|2022-03-17 22:53:40|33582.6|33462.6|33582.6|33462.6|33582.6|33462.6|33582.6|33462.6|1
1647557630000|2022-03-17 22:53:50|33582.3|33462.3|33581.1|33461.1|33582.3|33462.3|33581.1|33461.1|5
1647557640000|2022-03-17 22:54:00|33582.9|33462.9|33581.1|33461.1|33582.9|33462.9|33581.1|33461.1|3
1647557650000|2022-03-17 22:54:10|33581.2|33461.2|33580|33460|33581.2|33461.2|33578.4|33458.4|3
1647557660000|2022-03-17 22:54:20|33530.6|33410.6|33581.7|33461.7|33582.8|33462.8|33530.6|33410.6|10
1647557670000|2022-03-17 22:54:30|33581.3|33461.3|33580.2|33460.2|33581.3|33461.3|33579.8|33459.8|3
1647557680000|2022-03-17 22:54:40|33579|33459|33581.4|33461.4|33582.1|33462.1|33579|33459|5
1647557690000|2022-03-17 22:54:50|33581.1|33461.1|33579.4|33459.4|33581.1|33461.1|33579.4|33459.4|8
1647557700000|2022-03-17 22:55:00|33579.7|33459.7|33581.6|33461.6|33583|33463|33579.7|33459.7|5
1647557710000|2022-03-17 22:55:10|33581.5|33461.5|33579.7|33459.7|33581.5|33461.5|33577.7|33457.7|7
1647557720000|2022-03-17 22:55:20|33579.4|33459.4|33580.5|33460.5|33582.2|33462.2|33578.7|33458.7|9
1647557730000|2022-03-17 22:55:30|33539.3|33419.3|33579.8|33459.8|33579.9|33459.9|33539.3|33419.3|12
1647557740000|2022-03-17 22:55:40|33580|33460|33581.3|33461.3|33608.1|33488.1|33580|33460|15
1647557750000|2022-03-17 22:55:50|33581.6|33461.6|33582|33462|33582.3|33462.3|33581.2|33461.2|10
1647557760000|2022-03-17 22:56:00|33576.7|33456.7|33608.9|33488.9|33611.3|33491.3|33576.7|33456.7|12
1647557770000|2022-03-17 22:56:10|33602.2|33482.2|33621.6|33501.6|33621.6|33501.6|33599|33479|13
1647557780000|2022-03-17 22:56:20|33613.5|33493.5|33580.4|33460.4|33613.5|33493.5|33580.4|33460.4|10
1647557790000|2022-03-17 22:56:30|33579.9|33459.9|33580|33460|33580.6|33460.6|33579.9|33459.9|8
1647557800000|2022-03-17 22:56:40|33579.8|33459.8|33580|33460|33581|33461|33578.7|33458.7|10
1647557810000|2022-03-17 22:56:50|33580.1|33460.1|33580.5|33460.5|33580.7|33460.7|33580|33460|10
1647557820000|2022-03-17 22:57:00|33580.6|33460.6|33582.4|33462.4|33583.2|33463.2|33577.8|33457.8|15
1647557830000|2022-03-17 22:57:10|33582.5|33462.5|33582.8|33462.8|33583.6|33463.6|33582.5|33462.5|9
1647557840000|2022-03-17 22:57:20|33578.9|33458.9|33580.9|33460.9|33581.3|33461.3|33578.9|33458.9|11
1647557850000|2022-03-17 22:57:30|33580.8|33460.8|33581.3|33461.3|33581.3|33461.3|33580.4|33460.4|7
1647557860000|2022-03-17 22:57:40|33580.5|33460.5|33580.4|33460.4|33581.1|33461.1|33552.7|33432.7|7
1647557870000|2022-03-17 22:57:50|33580.5|33460.5|33580.8|33460.8|33580.8|33460.8|33577.3|33457.3|8
1647557880000|2022-03-17 22:58:00|33580.9|33460.9|33581.9|33461.9|33582.1|33462.1|33580.7|33460.7|10
1647557890000|2022-03-17 22:58:10|33581.7|33461.7|33580.2|33460.2|33581.7|33461.7|33578.8|33458.8|10
1647557900000|2022-03-17 22:58:20|33580.3|33460.3|33579.8|33459.8|33580.3|33460.3|33579.8|33459.8|7
1647557910000|2022-03-17 22:58:30|33579.5|33459.5|33579.6|33459.6|33580.4|33460.4|33579.5|33459.5|6
1647557920000|2022-03-17 22:58:40|33576.8|33456.8|33579.8|33459.8|33580.3|33460.3|33576.4|33456.4|13
1647557930000|2022-03-17 22:58:50|33580|33460|33580.8|33460.8|33581.2|33461.2|33579.9|33459.9|6
1647557940000|2022-03-17 22:59:00|33580.7|33460.7|33580|33460|33580.8|33460.8|33579.9|33459.9|4
1647557950000|2022-03-17 22:59:10|33578.2|33458.2|33579.7|33459.7|33579.7|33459.7|33578.2|33458.2|8
1647557960000|2022-03-17 22:59:20|33579.8|33459.8|33580.5|33460.5|33580.5|33460.5|33579.4|33459.4|6
1647557970000|2022-03-17 22:59:30|33577.7|33457.7|33579.1|33459.1|33579.2|33459.2|33577.7|33457.7|7
1647557980000|2022-03-17 22:59:40|33579.3|33459.3|33579.5|33459.5|33579.5|33459.5|33578.9|33458.9|4
1647557990000|2022-03-17 22:59:50|33579.9|33459.9|33580.4|33460.4|33581.1|33461.1|33579.8|33459.8|11
1647558000000|2022-03-17 23:00:00|33580|33460|33579.9|33459.9|33580.6|33460.6|33578.3|33458.3|18
1647558010000|2022-03-17 23:00:10|33579.4|33459.4|33580.7|33460.7|33580.8|33460.8|33579.4|33459.4|4
1647558020000|2022-03-17 23:00:20|33580.8|33460.8|33579.8|33459.8|33580.8|33460.8|33579.1|33459.1|6
1647558030000|2022-03-17 23:00:30|33579.7|33459.7|33580.5|33460.5|33580.6|33460.6|33579.7|33459.7|4
1647558040000|2022-03-17 23:00:40|33580.7|33460.7|33580.4|33460.4|33580.7|33460.7|33580.4|33460.4|3
1647558050000|2022-03-17 23:00:50|33578.4|33458.4|33582|33462|33582|33462|33578.4|33458.4|5
1647558060000|2022-03-17 23:01:00|33582.7|33462.7|33584.5|33464.5|33584.6|33464.6|33582.5|33462.5|10
1647558070000|2022-03-17 23:01:10|33585.8|33465.8|33586.7|33466.7|33587.1|33467.1|33585.4|33465.4|10
1647558080000|2022-03-17 23:01:20|33586.2|33466.2|33585.2|33465.2|33586.7|33466.7|33585.2|33465.2|6
1647558090000|2022-03-17 23:01:30|33585.6|33465.6|33585.2|33465.2|33586.1|33466.1|33585.1|33465.1|13
1647558100000|2022-03-17 23:01:40|33585.3|33465.3|33584.8|33464.8|33605.1|33485.1|33584.2|33464.2|12
1647558110000|2022-03-17 23:01:50|33583.6|33463.6|33581.8|33461.8|33590.3|33470.3|33581.8|33461.8|9
1647558120000|2022-03-17 23:02:00|33581.5|33461.5|33585.9|33465.9|33589.3|33469.3|33581.5|33461.5|6
1647558130000|2022-03-17 23:02:10|33585.7|33465.7|33584.8|33464.8|33586.1|33466.1|33584.2|33464.2|11
1647558140000|2022-03-17 23:02:20|33585.5|33465.5|33583.4|33463.4|33590.3|33470.3|33582.8|33462.8|9
1647558150000|2022-03-17 23:02:30|33583.2|33463.2|33584.9|33464.9|33584.9|33464.9|33583.2|33463.2|7
1647558160000|2022-03-17 23:02:40|33584.6|33464.6|33586|33466|33595.2|33475.2|33583.7|33463.7|16
1647558170000|2022-03-17 23:02:50|33586.2|33466.2|33586.9|33466.9|33588.7|33468.7|33585.8|33465.8|5
1647558180000|2022-03-17 23:03:00|33587|33467|33586.8|33466.8|33587|33467|33586.3|33466.3|7
1647558190000|2022-03-17 23:03:10|33586.6|33466.6|33587.1|33467.1|33587.7|33467.7|33586.6|33466.6|6
1647558200000|2022-03-17 23:03:20|33587|33467|33586.3|33466.3|33587.5|33467.5|33586|33466|13
1647558210000|2022-03-17 23:03:30|33588.7|33468.7|33587.3|33467.3|33588.7|33468.7|33586.3|33466.3|5
1647558220000|2022-03-17 23:03:40|33586.4|33466.4|33587.7|33467.7|33588|33468|33586.4|33466.4|6
1647558230000|2022-03-17 23:03:50|33587.6|33467.6|33587.7|33467.7|33588.7|33468.7|33587.2|33467.2|13
1647558240000|2022-03-17 23:04:00|33587.8|33467.8|33587.3|33467.3|33587.9|33467.9|33587.3|33467.3|4
1647558250000|2022-03-17 23:04:10|33588.2|33468.2|33586.4|33466.4|33588.2|33468.2|33586.4|33466.4|8
1647558260000|2022-03-17 23:04:20|33589.2|33469.2|33586.8|33466.8|33589.2|33469.2|33586.5|33466.5|7
1647558270000|2022-03-17 23:04:30|33586.7|33466.7|33587.3|33467.3|33587.3|33467.3|33586|33466|6
1647558280000|2022-03-17 23:04:40|33589.8|33469.8|33587.7|33467.7|33590.5|33470.5|33587.7|33467.7|4
1647558290000|2022-03-17 23:04:50|33587|33467|33587|33467|33587|33467|33587|33467|1
1647558300000|2022-03-17 23:05:00|33586.2|33466.2|33587.8|33467.8|33588.5|33468.5|33586.2|33466.2|4
1647558310000|2022-03-17 23:05:10|33587.7|33467.7|33586.4|33466.4|33587.7|33467.7|33586.4|33466.4|3
1647558320000|2022-03-17 23:05:20|33588.3|33468.3|33587.3|33467.3|33588.3|33468.3|33586.9|33466.9|4
1647558330000|2022-03-17 23:05:30|33588.1|33468.1|33588.1|33468.1|33588.1|33468.1|33588.1|33468.1|1
1647558340000|2022-03-17 23:05:40|33587.9|33467.9|33587.4|33467.4|33587.9|33467.9|33587.4|33467.4|2
1647558350000|2022-03-17 23:05:50|33587|33467|33585.6|33465.6|33587|33467|33585.6|33465.6|8
1647558360000|2022-03-17 23:06:00|33585|33465|33585|33465|33585.8|33465.8|33584.3|33464.3|9
1647558370000|2022-03-17 23:06:10|33584.8|33464.8|33585.4|33465.4|33585.5|33465.5|33584.8|33464.8|4
1647558380000|2022-03-17 23:06:20|33586.2|33466.2|33586.1|33466.1|33589.3|33469.3|33584.8|33464.8|14
1647558390000|2022-03-17 23:06:30|33587.9|33467.9|33587.3|33467.3|33587.9|33467.9|33586.5|33466.5|10
1647558400000|2022-03-17 23:06:40|33588.3|33468.3|33587.5|33467.5|33588.3|33468.3|33586.9|33466.9|12
1647558410000|2022-03-17 23:06:50|33587.6|33467.6|33587.9|33467.9|33588.2|33468.2|33587.3|33467.3|8
1647558420000|2022-03-17 23:07:00|33587.8|33467.8|33587.2|33467.2|33587.8|33467.8|33587.2|33467.2|7
1647558430000|2022-03-17 23:07:10|33587.4|33467.4|33586.3|33466.3|33588.2|33468.2|33585.8|33465.8|15
1647558440000|2022-03-17 23:07:20|33586.6|33466.6|33586.9|33466.9|33589.7|33469.7|33585.9|33465.9|10
1647558450000|2022-03-17 23:07:30|33586.2|33466.2|33586|33466|33586.6|33466.6|33586|33466|5
1647558460000|2022-03-17 23:07:40|33586.3|33466.3|33586.2|33466.2|33586.5|33466.5|33586|33466|7
1647558470000|2022-03-17 23:07:50|33586.1|33466.1|33587.1|33467.1|33588.1|33468.1|33586.1|33466.1|11
1647558480000|2022-03-17 23:08:00|33587.5|33467.5|33587.3|33467.3|33588.5|33468.5|33587.2|33467.2|11
1647558490000|2022-03-17 23:08:10|33587.4|33467.4|33587|33467|33587.4|33467.4|33586.9|33466.9|8
1647558500000|2022-03-17 23:08:20|33588.4|33468.4|33587.3|33467.3|33588.5|33468.5|33586.6|33466.6|9
1647558510000|2022-03-17 23:08:30|33586.1|33466.1|33586.4|33466.4|33586.9|33466.9|33586.1|33466.1|5
1647558520000|2022-03-17 23:08:40|33588.8|33468.8|33588.5|33468.5|33589.2|33469.2|33588.5|33468.5|11
1647558530000|2022-03-17 23:08:50|33587.9|33467.9|33587.1|33467.1|33588.5|33468.5|33587|33467|8
1647558540000|2022-03-17 23:09:00|33590.4|33470.4|33588.2|33468.2|33590.4|33470.4|33586.5|33466.5|6
1647558550000|2022-03-17 23:09:10|33588.4|33468.4|33587.8|33467.8|33588.4|33468.4|33586.7|33466.7|9
1647558560000|2022-03-17 23:09:20|33588|33468|33587.4|33467.4|33588|33468|33587.4|33467.4|3
1647558570000|2022-03-17 23:09:30|33588.8|33468.8|33587.9|33467.9|33588.8|33468.8|33587.7|33467.7|5
1647558580000|2022-03-17 23:09:40|33587.3|33467.3|33588.4|33468.4|33588.8|33468.8|33587.3|33467.3|12
1647558590000|2022-03-17 23:09:50|33590|33470|33588.1|33468.1|33590|33470|33588|33468|6
1647558600000|2022-03-17 23:10:00|33587.4|33467.4|33593.4|33473.4|33593.4|33473.4|33587.1|33467.1|7
1647558610000|2022-03-17 23:10:10|33589.8|33469.8|33589.7|33469.7|33596.4|33476.4|33589.3|33469.3|11
1647558620000|2022-03-17 23:10:20|33589.4|33469.4|33586.6|33466.6|33589.4|33469.4|33586.6|33466.6|9
1647558630000|2022-03-17 23:10:30|33586.4|33466.4|33586.6|33466.6|33586.6|33466.6|33585.8|33465.8|7
1647558640000|2022-03-17 23:10:40|33586.4|33466.4|33587.4|33467.4|33589.9|33469.9|33585.6|33465.6|11
1647558650000|2022-03-17 23:10:50|33587.1|33467.1|33585|33465|33587.1|33467.1|33585|33465|7
1647558660000|2022-03-17 23:11:00|33585.5|33465.5|33585.7|33465.7|33586.1|33466.1|33585|33465|6
1647558670000|2022-03-17 23:11:10|33585.4|33465.4|33587.4|33467.4|33588|33468|33585.4|33465.4|4
1647558680000|2022-03-17 23:11:20|33587.5|33467.5|33587.6|33467.6|33587.7|33467.7|33586.8|33466.8|9
1647558690000|2022-03-17 23:11:30|33587.7|33467.7|33588.1|33468.1|33590.6|33470.6|33587.6|33467.6|10
1647558700000|2022-03-17 23:11:40|33587.7|33467.7|33588.2|33468.2|33588.4|33468.4|33587.6|33467.6|11
1647558710000|2022-03-17 23:11:50|33588|33468|33587.6|33467.6|33588|33468|33587.5|33467.5|5
1647558720000|2022-03-17 23:12:00|33589.3|33469.3|33588.2|33468.2|33589.5|33469.5|33588.1|33468.1|7
1647558730000|2022-03-17 23:12:10|33588.1|33468.1|33587.3|33467.3|33588.3|33468.3|33587.1|33467.1|12
1647558740000|2022-03-17 23:12:20|33586.7|33466.7|33586.8|33466.8|33587|33467|33586.6|33466.6|6
1647558750000|2022-03-17 23:12:30|33586.9|33466.9|33586|33466|33586.9|33466.9|33582.3|33462.3|14
1647558760000|2022-03-17 23:12:40|33585.2|33465.2|33582.1|33462.1|33585.7|33465.7|33581.7|33461.7|8
1647558770000|2022-03-17 23:12:50|33581.3|33461.3|33585.4|33465.4|33587.6|33467.6|33579.2|33459.2|8
1647558780000|2022-03-17 23:13:00|33587|33467|33579.9|33459.9|33587|33467|33578.9|33458.9|15
1647558790000|2022-03-17 23:13:10|33580.1|33460.1|33583.8|33463.8|33584.1|33464.1|33579.5|33459.5|10
1647558800000|2022-03-17 23:13:20|33583.5|33463.5|33582.3|33462.3|33583.5|33463.5|33581.7|33461.7|8
1647558810000|2022-03-17 23:13:30|33581.9|33461.9|33580.1|33460.1|33582|33462|33578.9|33458.9|13
1647558820000|2022-03-17 23:13:40|33580.2|33460.2|33584.8|33464.8|33589|33469|33579.3|33459.3|10
1647558830000|2022-03-17 23:13:50|33585|33465|33580.3|33460.3|33585|33465|33580.1|33460.1|7
1647558840000|2022-03-17 23:14:00|33580.5|33460.5|33582|33462|33584.1|33464.1|33579.1|33459.1|12
1647558850000|2022-03-17 23:14:10|33582.5|33462.5|33581.1|33461.1|33582.8|33462.8|33580.3|33460.3|15
1647558860000|2022-03-17 23:14:20|33580.4|33460.4|33579.5|33459.5|33580.5|33460.5|33578.8|33458.8|15
1647558870000|2022-03-17 23:14:30|33579.3|33459.3|33584.9|33464.9|33584.9|33464.9|33579.3|33459.3|6
1647558880000|2022-03-17 23:14:40|33582.9|33462.9|33579.3|33459.3|33582.9|33462.9|33579|33459|7
1647558890000|2022-03-17 23:14:50|33579.6|33459.6|33583.7|33463.7|33585.3|33465.3|33578.9|33458.9|8
1647558900000|2022-03-17 23:15:00|33600.8|33480.8|33596.2|33476.2|33602.5|33482.5|33594.5|33474.5|18
1647558910000|2022-03-17 23:15:10|33596.6|33476.6|33593.9|33473.9|33597.2|33477.2|33589.1|33469.1|14
1647558920000|2022-03-17 23:15:20|33593.8|33473.8|33600.7|33480.7|33607.3|33487.3|33592.1|33472.1|13
1647558930000|2022-03-17 23:15:30|33601.2|33481.2|33594.6|33474.6|33603.7|33483.7|33589.5|33469.5|14
1647558940000|2022-03-17 23:15:40|33591.6|33471.6|33594.4|33474.4|33599.1|33479.1|33587.6|33467.6|27
1647558950000|2022-03-17 23:15:50|33590.9|33470.9|33596.3|33476.3|33598.8|33478.8|33590.9|33470.9|12
1647558960000|2022-03-17 23:16:00|33599|33479|33594.3|33474.3|33601.8|33481.8|33590|33470|16
1647558970000|2022-03-17 23:16:10|33605.7|33485.7|33596.3|33476.3|33605.7|33485.7|33591|33471|10
1647558980000|2022-03-17 23:16:20|33598.9|33478.9|33600.8|33480.8|33600.8|33480.8|33578.2|33458.2|14
1647558990000|2022-03-17 23:16:30|33605.9|33485.9|33590|33470|33605.9|33485.9|33587.2|33467.2|12
1647559000000|2022-03-17 23:16:40|33587.2|33467.2|33589.3|33469.3|33597.2|33477.2|33587.2|33467.2|10
1647559010000|2022-03-17 23:16:50|33586.6|33466.6|33593.4|33473.4|33597.2|33477.2|33582.9|33462.9|19
1647559020000|2022-03-17 23:17:00|33591.5|33471.5|33596.1|33476.1|33603.5|33483.5|33589.3|33469.3|30
1647559030000|2022-03-17 23:17:10|33605|33485|33588.5|33468.5|33605|33485|33588.5|33468.5|10
1647559040000|2022-03-17 23:17:20|33595.2|33475.2|33587.2|33467.2|33598.1|33478.1|33577.9|33457.9|16
1647559050000|2022-03-17 23:17:30|33588.8|33468.8|33590.7|33470.7|33598.7|33478.7|33588.8|33468.8|19
1647559060000|2022-03-17 23:17:40|33592.7|33472.7|33591.1|33471.1|33596.2|33476.2|33586.5|33466.5|18
1647559070000|2022-03-17 23:17:50|33590.6|33470.6|33597.3|33477.3|33597.3|33477.3|33588.9|33468.9|11
1647559080000|2022-03-17 23:18:00|33594.7|33474.7|33596.1|33476.1|33601.1|33481.1|33588.2|33468.2|17
1647559090000|2022-03-17 23:18:10|33599|33479|33597.6|33477.6|33601.6|33481.6|33589.1|33469.1|17
1647559100000|2022-03-17 23:18:20|33593.4|33473.4|33594.1|33474.1|33604.7|33484.7|33592.2|33472.2|13
1647559110000|2022-03-17 23:18:30|33598.4|33478.4|33597.9|33477.9|33598.4|33478.4|33590.1|33470.1|15
1647559120000|2022-03-17 23:18:40|33595.2|33475.2|33590.9|33470.9|33600.5|33480.5|33590.9|33470.9|11
1647559130000|2022-03-17 23:18:50|33593.6|33473.6|33591.8|33471.8|33594.7|33474.7|33590.5|33470.5|11
1647559140000|2022-03-17 23:19:00|33588.5|33468.5|33585.7|33465.7|33598|33478|33585.7|33465.7|18
1647559150000|2022-03-17 23:19:10|33599.1|33479.1|33592.5|33472.5|33604.8|33484.8|33590.5|33470.5|13
1647559160000|2022-03-17 23:19:20|33594.1|33474.1|33599.1|33479.1|33601.6|33481.6|33580.1|33460.1|9
1647559170000|2022-03-17 23:19:30|33588|33468|33591.5|33471.5|33597|33477|33583.7|33463.7|11
1647559180000|2022-03-17 23:19:40|33598.5|33478.5|33595.3|33475.3|33601.4|33481.4|33594.7|33474.7|6
1647559190000|2022-03-17 23:19:50|33592.4|33472.4|33588.9|33468.9|33603.6|33483.6|33587.3|33467.3|17
1647559200000|2022-03-17 23:20:00|33592.8|33472.8|33601|33481|33603.7|33483.7|33592.8|33472.8|7
1647559210000|2022-03-17 23:20:10|33595.3|33475.3|33594|33474|33602.7|33482.7|33585.5|33465.5|16
1647559220000|2022-03-17 23:20:20|33586.9|33466.9|33596.5|33476.5|33598.5|33478.5|33585.9|33465.9|11
1647559230000|2022-03-17 23:20:30|33591.7|33471.7|33592.3|33472.3|33595.9|33475.9|33586.7|33466.7|10
1647559240000|2022-03-17 23:20:40|33588.8|33468.8|33593.6|33473.6|33599.2|33479.2|33588.8|33468.8|19
1647559250000|2022-03-17 23:20:50|33589|33469|33600|33480|33602.5|33482.5|33587.1|33467.1|8
1647559260000|2022-03-17 23:21:00|33593.1|33473.1|33588.1|33468.1|33599.1|33479.1|33588.1|33468.1|12
1647559270000|2022-03-17 23:21:10|33585.7|33465.7|33592.8|33472.8|33600.1|33480.1|33585.5|33465.5|19
1647559280000|2022-03-17 23:21:20|33589.3|33469.3|33597|33477|33598.9|33478.9|33584.2|33464.2|10
1647559290000|2022-03-17 23:21:30|33598.2|33478.2|33593.4|33473.4|33598.2|33478.2|33590.9|33470.9|15
1647559300000|2022-03-17 23:21:40|33590.8|33470.8|33603.3|33483.3|33603.3|33483.3|33587.7|33467.7|21
1647559310000|2022-03-17 23:21:50|33590.8|33470.8|33593|33473|33605.8|33485.8|33590.7|33470.7|9
1647559320000|2022-03-17 23:22:00|33590.4|33470.4|33597.7|33477.7|33605.8|33485.8|33588.9|33468.9|11
1647559330000|2022-03-17 23:22:10|33605|33485|33590.8|33470.8|33605|33485|33590.8|33470.8|6
1647559340000|2022-03-17 23:22:20|33602.7|33482.7|33589.5|33469.5|33602.7|33482.7|33587.6|33467.6|9
1647559350000|2022-03-17 23:22:30|33588.1|33468.1|33590.5|33470.5|33602.3|33482.3|33576.9|33456.9|15
1647559360000|2022-03-17 23:22:40|33603.4|33483.4|33588.6|33468.6|33603.4|33483.4|33587|33467|10
1647559370000|2022-03-17 23:22:50|33599.4|33479.4|33590.1|33470.1|33601.2|33481.2|33590.1|33470.1|7
1647559380000|2022-03-17 23:23:00|33586.5|33466.5|33590.3|33470.3|33595.6|33475.6|33582.7|33462.7|15
1647559390000|2022-03-17 23:23:10|33588.2|33468.2|33584|33464|33588.2|33468.2|33584|33464|6
1647559400000|2022-03-17 23:23:20|33595.3|33475.3|33586.4|33466.4|33595.3|33475.3|33586.4|33466.4|6
1647559410000|2022-03-17 23:23:30|33592.1|33472.1|33604.9|33484.9|33604.9|33484.9|33592.1|33472.1|5
1647559420000|2022-03-17 23:23:40|33598.5|33478.5|33596.2|33476.2|33602.6|33482.6|33591.7|33471.7|10
1647559430000|2022-03-17 23:23:50|33597.1|33477.1|33588.8|33468.8|33602.6|33482.6|33585.9|33465.9|9
1647559440000|2022-03-17 23:24:00|33589.4|33469.4|33595.5|33475.5|33595.5|33475.5|33586.1|33466.1|11
1647559450000|2022-03-17 23:24:10|33590.5|33470.5|33590.4|33470.4|33593.6|33473.6|33588.7|33468.7|9
1647559460000|2022-03-17 23:24:20|33589.9|33469.9|33593|33473|33593|33473|33583.4|33463.4|14
1647559470000|2022-03-17 23:24:30|33596.2|33476.2|33597.4|33477.4|33597.4|33477.4|33590.2|33470.2|10
1647559480000|2022-03-17 23:24:40|33601|33481|33587.7|33467.7|33602.1|33482.1|33587.7|33467.7|6
1647559490000|2022-03-17 23:24:50|33589.3|33469.3|33592.6|33472.6|33592.6|33472.6|33587.7|33467.7|6
1647559500000|2022-03-17 23:25:00|33592.9|33472.9|33589.3|33469.3|33599.4|33479.4|33589.3|33469.3|13
1647559510000|2022-03-17 23:25:10|33588.8|33468.8|33592.6|33472.6|33593.4|33473.4|33587.2|33467.2|11
1647559520000|2022-03-17 23:25:20|33593|33473|33592.5|33472.5|33602.4|33482.4|33591.7|33471.7|11
1647559530000|2022-03-17 23:25:30|33589.7|33469.7|33592.7|33472.7|33604.1|33484.1|33589.7|33469.7|7
1647559540000|2022-03-17 23:25:40|33591.6|33471.6|33588.8|33468.8|33591.6|33471.6|33588.8|33468.8|4
1647559550000|2022-03-17 23:25:50|33601.2|33481.2|33593.4|33473.4|33604.1|33484.1|33591.1|33471.1|14
1647559560000|2022-03-17 23:26:00|33593.2|33473.2|33593.6|33473.6|33598.8|33478.8|33590|33470|10
1647559570000|2022-03-17 23:26:10|33597.7|33477.7|33598.1|33478.1|33598.1|33478.1|33589.7|33469.7|8
1647559580000|2022-03-17 23:26:20|33594.9|33474.9|33590.2|33470.2|33597.8|33477.8|33589.3|33469.3|20
1647559590000|2022-03-17 23:26:30|33606|33486|33593.8|33473.8|33606|33486|33593.3|33473.3|8
1647559600000|2022-03-17 23:26:40|33593.2|33473.2|33594.4|33474.4|33596.3|33476.3|33586.9|33466.9|12
1647559610000|2022-03-17 23:26:50|33601.6|33481.6|33592.6|33472.6|33601.6|33481.6|33592.6|33472.6|7
1647559620000|2022-03-17 23:27:00|33600.7|33480.7|33592.6|33472.6|33600.7|33480.7|33592.6|33472.6|3
1647559630000|2022-03-17 23:27:10|33587.2|33467.2|33589.8|33469.8|33600.1|33480.1|33587.2|33467.2|6
1647559640000|2022-03-17 23:27:20|33580.9|33460.9|33580.4|33460.4|33581.2|33461.2|33579.8|33459.8|5
1647559650000|2022-03-17 23:27:30|33580.5|33460.5|33580.6|33460.6|33601.8|33481.8|33579.7|33459.7|9
1647559660000|2022-03-17 23:27:40|33579.9|33459.9|33580.4|33460.4|33580.4|33460.4|33579.9|33459.9|2
1647559670000|2022-03-17 23:27:50|33600.3|33480.3|33588.8|33468.8|33600.3|33480.3|33587.7|33467.7|5
1647559680000|2022-03-17 23:28:00|33587|33467|33594.9|33474.9|33599.1|33479.1|33587|33467|14
1647559690000|2022-03-17 23:28:10|33589|33469|33597.5|33477.5|33600.8|33480.8|33589|33469|13
1647559700000|2022-03-17 23:28:20|33594.7|33474.7|33588.7|33468.7|33594.7|33474.7|33588|33468|5
1647559710000|2022-03-17 23:28:30|33588.9|33468.9|33594.2|33474.2|33598|33478|33587.7|33467.7|13
1647559720000|2022-03-17 23:28:40|33591.6|33471.6|33593.7|33473.7|33597.1|33477.1|33588|33468|12
1647559730000|2022-03-17 23:28:50|33595.9|33475.9|33592.1|33472.1|33598.8|33478.8|33592.1|33472.1|4
1647559740000|2022-03-17 23:29:00|33590.5|33470.5|33590.8|33470.8|33597.1|33477.1|33587.6|33467.6|8
1647559750000|2022-03-17 23:29:10|33586.2|33466.2|33584.7|33464.7|33594.5|33474.5|33580.5|33460.5|11
1647559760000|2022-03-17 23:29:20|33584.1|33464.1|33589.7|33469.7|33600.7|33480.7|33575.7|33455.7|17
1647559770000|2022-03-17 23:29:30|33587.7|33467.7|33585.7|33465.7|33593.1|33473.1|33583.8|33463.8|17
1647559780000|2022-03-17 23:29:40|33584|33464|33595.6|33475.6|33595.6|33475.6|33584|33464|11
1647559790000|2022-03-17 23:29:50|33589.9|33469.9|33588.1|33468.1|33599.9|33479.9|33584.6|33464.6|16
1647559800000|2022-03-17 23:30:00|33585.5|33465.5|33588.7|33468.7|33598.1|33478.1|33573.8|33453.8|24
1647559810000|2022-03-17 23:30:10|33588|33468|33587.5|33467.5|33592.8|33472.8|33582.5|33462.5|26
1647559820000|2022-03-17 23:30:20|33586.6|33466.6|33588.7|33468.7|33590.4|33470.4|33580.3|33460.3|24
1647559830000|2022-03-17 23:30:30|33585.1|33465.1|33593.8|33473.8|33593.8|33473.8|33583.1|33463.1|14
1647559840000|2022-03-17 23:30:40|33591.8|33471.8|33587.7|33467.7|33591.8|33471.8|33583.9|33463.9|11
1647559850000|2022-03-17 23:30:50|33591|33471|33587.8|33467.8|33597.6|33477.6|33587.8|33467.8|11
1647559860000|2022-03-17 23:31:00|33584.3|33464.3|33596.3|33476.3|33597.6|33477.6|33584.3|33464.3|16
1647559870000|2022-03-17 23:31:10|33599|33479|33602.2|33482.2|33609.4|33489.4|33593.9|33473.9|16
1647559880000|2022-03-17 23:31:20|33590.2|33470.2|33592.3|33472.3|33599|33479|33590.2|33470.2|11
1647559890000|2022-03-17 23:31:30|33597.1|33477.1|33598|33478|33598.9|33478.9|33593.6|33473.6|9
1647559900000|2022-03-17 23:31:40|33594|33474|33601.1|33481.1|33604.5|33484.5|33592|33472|5
1647559910000|2022-03-17 23:31:50|33596.7|33476.7|33597.7|33477.7|33604.5|33484.5|33596.7|33476.7|7
1647559920000|2022-03-17 23:32:00|33597.6|33477.6|33591.2|33471.2|33606.2|33486.2|33591.2|33471.2|8
1647559930000|2022-03-17 23:32:10|33588.1|33468.1|33603.5|33483.5|33603.5|33483.5|33579.5|33459.5|15
1647559940000|2022-03-17 23:32:20|33595.6|33475.6|33596.7|33476.7|33600.7|33480.7|33588.8|33468.8|13
1647559950000|2022-03-17 23:32:30|33593.3|33473.3|33593.2|33473.2|33597.6|33477.6|33593.2|33473.2|7
1647559960000|2022-03-17 23:32:40|33589.9|33469.9|33597.8|33477.8|33600.2|33480.2|33588.7|33468.7|7
1647559970000|2022-03-17 23:32:50|33597.4|33477.4|33597.1|33477.1|33609|33489|33578.4|33458.4|14
1647559980000|2022-03-17 23:33:00|33608.9|33488.9|33594.4|33474.4|33612.4|33492.4|33594.4|33474.4|6
1647559990000|2022-03-17 23:33:10|33591.4|33471.4|33594.1|33474.1|33602.3|33482.3|33591.4|33471.4|7
1647560000000|2022-03-17 23:33:20|33600.2|33480.2|33599.9|33479.9|33600.2|33480.2|33593.3|33473.3|11
1647560010000|2022-03-17 23:33:30|33595.2|33475.2|33602.2|33482.2|33602.2|33482.2|33595.1|33475.1|8
1647560020000|2022-03-17 23:33:40|33605.5|33485.5|33588.8|33468.8|33605.5|33485.5|33588.8|33468.8|11
1647560030000|2022-03-17 23:33:50|33587.3|33467.3|33593.5|33473.5|33600.6|33480.6|33580.5|33460.5|8
1647560040000|2022-03-17 23:34:00|33585.1|33465.1|33595.2|33475.2|33597.4|33477.4|33584.9|33464.9|9
1647560050000|2022-03-17 23:34:10|33592.2|33472.2|33592.3|33472.3|33598|33478|33590|33470|12
1647560060000|2022-03-17 23:34:20|33588.8|33468.8|33585.9|33465.9|33594.5|33474.5|33585.9|33465.9|11
1647560070000|2022-03-17 23:34:30|33591.6|33471.6|33593.6|33473.6|33594.6|33474.6|33585.1|33465.1|9
1647560080000|2022-03-17 23:34:40|33591|33471|33603|33483|33603|33483|33580.8|33460.8|8
1647560090000|2022-03-17 23:34:50|33594.9|33474.9|33595.3|33475.3|33606.6|33486.6|33594.9|33474.9|7
1647560100000|2022-03-17 23:35:00|33590.8|33470.8|33600.9|33480.9|33600.9|33480.9|33586.1|33466.1|5
1647560110000|2022-03-17 23:35:10|33596.3|33476.3|33595.8|33475.8|33596.3|33476.3|33588.9|33468.9|18
1647560120000|2022-03-17 23:35:20|33595.6|33475.6|33590.7|33470.7|33597.3|33477.3|33590.7|33470.7|8
1647560130000|2022-03-17 23:35:30|33588.4|33468.4|33590.9|33470.9|33598.9|33478.9|33588.4|33468.4|8
1647560140000|2022-03-17 23:35:40|33598.3|33478.3|33600.1|33480.1|33603.3|33483.3|33595.8|33475.8|9
1647560150000|2022-03-17 23:35:50|33594.6|33474.6|33600.9|33480.9|33606.9|33486.9|33589.3|33469.3|8
1647560160000|2022-03-17 23:36:00|33597.7|33477.7|33595.8|33475.8|33602.5|33482.5|33592|33472|15
1647560170000|2022-03-17 23:36:10|33593.3|33473.3|33592.2|33472.2|33598|33478|33592.2|33472.2|11
1647560180000|2022-03-17 23:36:20|33598.5|33478.5|33603.8|33483.8|33611.6|33491.6|33593.5|33473.5|15
1647560190000|2022-03-17 23:36:30|33602.1|33482.1|33599.5|33479.5|33602.1|33482.1|33586.6|33466.6|12
1647560200000|2022-03-17 23:36:40|33597.9|33477.9|33586.9|33466.9|33599.3|33479.3|33586.1|33466.1|7
1647560210000|2022-03-17 23:36:50|33587.2|33467.2|33595.2|33475.2|33597.5|33477.5|33587.2|33467.2|11
1647560220000|2022-03-17 23:37:00|33595.3|33475.3|33598.3|33478.3|33599.3|33479.3|33593.7|33473.7|13
1647560230000|2022-03-17 23:37:10|33597.1|33477.1|33592.1|33472.1|33598.4|33478.4|33592.1|33472.1|8
1647560240000|2022-03-17 23:37:20|33594.3|33474.3|33596.3|33476.3|33604.6|33484.6|33588.6|33468.6|14
1647560250000|2022-03-17 23:37:30|33595|33475|33601|33481|33601.5|33481.5|33588.5|33468.5|7
1647560260000|2022-03-17 23:37:40|33595.5|33475.5|33593.6|33473.6|33601.3|33481.3|33588.6|33468.6|13
1647560270000|2022-03-17 23:37:50|33592.2|33472.2|33601.4|33481.4|33601.4|33481.4|33589.3|33469.3|12
1647560280000|2022-03-17 23:38:00|33599.5|33479.5|33587.6|33467.6|33599.5|33479.5|33587.3|33467.3|7
1647560290000|2022-03-17 23:38:10|33579.5|33459.5|33593.7|33473.7|33600.5|33480.5|33579.5|33459.5|13
1647560300000|2022-03-17 23:38:20|33590.8|33470.8|33593.3|33473.3|33598.1|33478.1|33588.4|33468.4|17
1647560310000|2022-03-17 23:38:30|33600|33480|33593.3|33473.3|33600|33480|33591|33471|13
1647560320000|2022-03-17 23:38:40|33590.3|33470.3|33590.8|33470.8|33595.3|33475.3|33589|33469|10
1647560330000|2022-03-17 23:38:50|33598.9|33478.9|33592.1|33472.1|33598.9|33478.9|33589.6|33469.6|8
1647560340000|2022-03-17 23:39:00|33594.5|33474.5|33594.3|33474.3|33597.3|33477.3|33594.3|33474.3|3
1647560350000|2022-03-17 23:39:10|33590.7|33470.7|33600.2|33480.2|33600.2|33480.2|33586|33466|8
1647560360000|2022-03-17 23:39:20|33596.5|33476.5|33592.7|33472.7|33603.3|33483.3|33589.8|33469.8|10
1647560370000|2022-03-17 23:39:30|33598.7|33478.7|33596.4|33476.4|33602.1|33482.1|33588.9|33468.9|18
1647560380000|2022-03-17 23:39:40|33591|33471|33593.2|33473.2|33599.3|33479.3|33590|33470|15
1647560390000|2022-03-17 23:39:50|33594.8|33474.8|33593.3|33473.3|33595.9|33475.9|33590.1|33470.1|22
1647560400000|2022-03-17 23:40:00|33592.5|33472.5|33591.2|33471.2|33599.7|33479.7|33591.2|33471.2|28
1647560410000|2022-03-17 23:40:10|33589.8|33469.8|33595.2|33475.2|33597.2|33477.2|33587.1|33467.1|14
1647560420000|2022-03-17 23:40:20|33591.2|33471.2|33596.7|33476.7|33598.1|33478.1|33587.2|33467.2|18
1647560430000|2022-03-17 23:40:30|33591.6|33471.6|33595.9|33475.9|33604.8|33484.8|33584.7|33464.7|8
1647560440000|2022-03-17 23:40:40|33586.7|33466.7|33592|33472|33597.4|33477.4|33586.1|33466.1|16
1647560450000|2022-03-17 23:40:50|33593.9|33473.9|33597.7|33477.7|33601.1|33481.1|33591.7|33471.7|8
1647560460000|2022-03-17 23:41:00|33584.7|33464.7|33603.5|33483.5|33603.5|33483.5|33584.7|33464.7|22
1647560470000|2022-03-17 23:41:10|33600.4|33480.4|33600.4|33480.4|33602.4|33482.4|33590.7|33470.7|17
1647560480000|2022-03-17 23:41:20|33598.8|33478.8|33596.6|33476.6|33601.4|33481.4|33590.8|33470.8|15
1647560490000|2022-03-17 23:41:30|33596.3|33476.3|33596.2|33476.2|33598.4|33478.4|33587.6|33467.6|15
1647560500000|2022-03-17 23:41:40|33600.1|33480.1|33595.6|33475.6|33600.1|33480.1|33592.3|33472.3|9
1647560510000|2022-03-17 23:41:50|33594.6|33474.6|33603.2|33483.2|33605.8|33485.8|33580.1|33460.1|12
1647560520000|2022-03-17 23:42:00|33605.2|33485.2|33598.7|33478.7|33605.2|33485.2|33589.9|33469.9|13
1647560530000|2022-03-17 23:42:10|33598.3|33478.3|33587.8|33467.8|33600|33480|33587.8|33467.8|10
1647560540000|2022-03-17 23:42:20|33587.9|33467.9|33592.2|33472.2|33601.8|33481.8|33586.1|33466.1|15
1647560550000|2022-03-17 23:42:30|33596.9|33476.9|33592.9|33472.9|33603.6|33483.6|33592.9|33472.9|11
1647560560000|2022-03-17 23:42:40|33598.4|33478.4|33592.4|33472.4|33602.3|33482.3|33587.1|33467.1|17
1647560570000|2022-03-17 23:42:50|33586.9|33466.9|33600.4|33480.4|33600.4|33480.4|33586.9|33466.9|19
1647560580000|2022-03-17 23:43:00|33602.4|33482.4|33594.7|33474.7|33602.4|33482.4|33591.1|33471.1|10
1647560590000|2022-03-17 23:43:10|33601.4|33481.4|33596.3|33476.3|33601.9|33481.9|33589.5|33469.5|10
1647560600000|2022-03-17 23:43:20|33594.5|33474.5|33592|33472|33596.5|33476.5|33586.1|33466.1|24
1647560610000|2022-03-17 23:43:30|33587.1|33467.1|33592.1|33472.1|33594.6|33474.6|33587.1|33467.1|9
1647560620000|2022-03-17 23:43:40|33595.8|33475.8|33590.7|33470.7|33604.1|33484.1|33590.7|33470.7|17
1647560630000|2022-03-17 23:43:50|33592|33472|33587.7|33467.7|33595|33475|33587.7|33467.7|14
1647560640000|2022-03-17 23:44:00|33595.6|33475.6|33592.7|33472.7|33600.1|33480.1|33583.7|33463.7|22
1647560650000|2022-03-17 23:44:10|33587.9|33467.9|33585.2|33465.2|33591.6|33471.6|33580.9|33460.9|23
1647560660000|2022-03-17 23:44:20|33587.1|33467.1|33591.4|33471.4|33591.4|33471.4|33583.6|33463.6|17
1647560670000|2022-03-17 23:44:30|33590.1|33470.1|33592.3|33472.3|33593.8|33473.8|33589.4|33469.4|17
1647560680000|2022-03-17 23:44:40|33593.2|33473.2|33593.2|33473.2|33602.9|33482.9|33588.2|33468.2|18
1647560690000|2022-03-17 23:44:50|33589|33469|33592.8|33472.8|33601.2|33481.2|33589|33469|13
1647560700000|2022-03-17 23:45:00|33590|33470|33593.9|33473.9|33598.3|33478.3|33589.1|33469.1|19
1647560710000|2022-03-17 23:45:10|33590.9|33470.9|33593.9|33473.9|33601.1|33481.1|33588.5|33468.5|24
1647560720000|2022-03-17 23:45:20|33593.3|33473.3|33591.3|33471.3|33595.6|33475.6|33588.4|33468.4|15
1647560730000|2022-03-17 23:45:30|33590.9|33470.9|33602.1|33482.1|33604.6|33484.6|33589|33469|11
1647560740000|2022-03-17 23:45:40|33593.6|33473.6|33596.1|33476.1|33602.2|33482.2|33585|33465|20
1647560750000|2022-03-17 23:45:50|33595.3|33475.3|33592|33472|33597.1|33477.1|33589.2|33469.2|27
1647560760000|2022-03-17 23:46:00|33596.8|33476.8|33599.4|33479.4|33600.9|33480.9|33592.6|33472.6|15
1647560770000|2022-03-17 23:46:10|33592.8|33472.8|33590.2|33470.2|33594.1|33474.1|33587.2|33467.2|23
1647560780000|2022-03-17 23:46:20|33589.8|33469.8|33595.6|33475.6|33595.6|33475.6|33588.8|33468.8|15
1647560790000|2022-03-17 23:46:30|33595.5|33475.5|33607.1|33487.1|33610|33490|33590.5|33470.5|18
1647560800000|2022-03-17 23:46:40|33603.5|33483.5|33589.5|33469.5|33610|33490|33589.5|33469.5|16
1647560810000|2022-03-17 23:46:50|33586.5|33466.5|33595.3|33475.3|33596.9|33476.9|33586.5|33466.5|15
1647560820000|2022-03-17 23:47:00|33593|33473|33592.3|33472.3|33596.7|33476.7|33590|33470|23
1647560830000|2022-03-17 23:47:10|33589.1|33469.1|33592.8|33472.8|33593.6|33473.6|33588.7|33468.7|25
1647560840000|2022-03-17 23:47:20|33593.8|33473.8|33606|33486|33607.1|33487.1|33585.4|33465.4|23
1647560850000|2022-03-17 23:47:30|33606.1|33486.1|33594.5|33474.5|33608.8|33488.8|33589.3|33469.3|21
1647560860000|2022-03-17 23:47:40|33593.3|33473.3|33592.3|33472.3|33602.1|33482.1|33590.7|33470.7|18
1647560870000|2022-03-17 23:47:50|33593.3|33473.3|33593.9|33473.9|33603.7|33483.7|33588|33468|16
1647560880000|2022-03-17 23:48:00|33596|33476|33592.6|33472.6|33599|33479|33591.7|33471.7|16
1647560890000|2022-03-17 23:48:10|33592.3|33472.3|33592.6|33472.6|33596.6|33476.6|33590.3|33470.3|16
1647560900000|2022-03-17 23:48:20|33592.4|33472.4|33604.1|33484.1|33607.2|33487.2|33588.5|33468.5|18
1647560910000|2022-03-17 23:48:30|33601.8|33481.8|33592.8|33472.8|33601.8|33481.8|33584.8|33464.8|18
1647560920000|2022-03-17 23:48:40|33596|33476|33593.1|33473.1|33598.9|33478.9|33586.5|33466.5|15
1647560930000|2022-03-17 23:48:50|33596.2|33476.2|33598.2|33478.2|33600.6|33480.6|33591.9|33471.9|13
1647560940000|2022-03-17 23:49:00|33599|33479|33590.8|33470.8|33600.6|33480.6|33590.8|33470.8|15
1647560950000|2022-03-17 23:49:10|33590.4|33470.4|33593.8|33473.8|33599.8|33479.8|33590.4|33470.4|21
1647560960000|2022-03-17 23:49:20|33593|33473|33589.2|33469.2|33604.9|33484.9|33580.7|33460.7|17
1647560970000|2022-03-17 23:49:30|33586.9|33466.9|33593.7|33473.7|33596.1|33476.1|33578.6|33458.6|16
1647560980000|2022-03-17 23:49:40|33591|33471|33589.9|33469.9|33598.3|33478.3|33589.3|33469.3|13
1647560990000|2022-03-17 23:49:50|33596.4|33476.4|33595.2|33475.2|33598.3|33478.3|33592.4|33472.4|13
1647561000000|2022-03-17 23:50:00|33598.4|33478.4|33604.6|33484.6|33610.8|33490.8|33589.4|33469.4|15
1647561010000|2022-03-17 23:50:10|33596.9|33476.9|33599.3|33479.3|33602.4|33482.4|33587.3|33467.3|19
1647561020000|2022-03-17 23:50:20|33601.3|33481.3|33602|33482|33602|33482|33592.9|33472.9|14
1647561030000|2022-03-17 23:50:30|33594.4|33474.4|33597.5|33477.5|33597.5|33477.5|33588.3|33468.3|17
1647561040000|2022-03-17 23:50:40|33595.9|33475.9|33599.5|33479.5|33599.5|33479.5|33590.1|33470.1|9
1647561050000|2022-03-17 23:50:50|33597.7|33477.7|33595|33475|33597.7|33477.7|33590.6|33470.6|18
1647561060000|2022-03-17 23:51:00|33594.2|33474.2|33600|33480|33602.1|33482.1|33589|33469|12
1647561070000|2022-03-17 23:51:10|33605.2|33485.2|33597.7|33477.7|33605.2|33485.2|33588|33468|17
1647561080000|2022-03-17 23:51:20|33602.3|33482.3|33594.5|33474.5|33602.3|33482.3|33586.6|33466.6|14
1647561090000|2022-03-17 23:51:30|33595.8|33475.8|33594.8|33474.8|33599.5|33479.5|33589.4|33469.4|18
1647561100000|2022-03-17 23:51:40|33591.5|33471.5|33594.9|33474.9|33596.9|33476.9|33588.7|33468.7|10
1647561110000|2022-03-17 23:51:50|33591.1|33471.1|33604.1|33484.1|33604.2|33484.2|33590.1|33470.1|14
1647561120000|2022-03-17 23:52:00|33601.4|33481.4|33586.1|33466.1|33601.4|33481.4|33586|33466|15
1647561130000|2022-03-17 23:52:10|33599.6|33479.6|33596.1|33476.1|33613.5|33493.5|33591|33471|17
1647561140000|2022-03-17 23:52:20|33593.9|33473.9|33596.9|33476.9|33604.2|33484.2|33589.6|33469.6|16
1647561150000|2022-03-17 23:52:30|33593|33473|33592.1|33472.1|33596.2|33476.2|33588.5|33468.5|19
1647561160000|2022-03-17 23:52:40|33596|33476|33592.1|33472.1|33600.3|33480.3|33591.5|33471.5|18
1647561170000|2022-03-17 23:52:50|33592.7|33472.7|33592.3|33472.3|33600.8|33480.8|33589.9|33469.9|18
1647561180000|2022-03-17 23:53:00|33596.4|33476.4|33592.8|33472.8|33600.8|33480.8|33590.8|33470.8|17
1647561190000|2022-03-17 23:53:10|33590.6|33470.6|33596|33476|33596.3|33476.3|33586.9|33466.9|17
1647561200000|2022-03-17 23:53:20|33596.2|33476.2|33589.5|33469.5|33602.6|33482.6|33589|33469|20
1647561210000|2022-03-17 23:53:30|33592.4|33472.4|33587.4|33467.4|33595|33475|33587.4|33467.4|19
1647561220000|2022-03-17 23:53:40|33591.5|33471.5|33592.5|33472.5|33597|33477|33575.7|33455.7|16
1647561230000|2022-03-17 23:53:50|33592.3|33472.3|33586.6|33466.6|33595.8|33475.8|33581.2|33461.2|34
1647561240000|2022-03-17 23:54:00|33579.4|33459.4|33584.6|33464.6|33593.3|33473.3|33577.2|33457.2|19
1647561250000|2022-03-17 23:54:10|33587.5|33467.5|33584.7|33464.7|33588.2|33468.2|33582.4|33462.4|27
1647561260000|2022-03-17 23:54:20|33582.3|33462.3|33585|33465|33589|33469|33582.3|33462.3|19
1647561270000|2022-03-17 23:54:30|33586|33466|33586.2|33466.2|33588.3|33468.3|33583.7|33463.7|22
1647561280000|2022-03-17 23:54:40|33585.9|33465.9|33594.1|33474.1|33599|33479|33584.3|33464.3|17
1647561290000|2022-03-17 23:54:50|33590.7|33470.7|33585.8|33465.8|33598.8|33478.8|33580.2|33460.2|22
1647561300000|2022-03-17 23:55:00|33594.2|33474.2|33586|33466|33601.1|33481.1|33586|33466|20
1647561310000|2022-03-17 23:55:10|33586.6|33466.6|33592.1|33472.1|33596.3|33476.3|33584.5|33464.5|17
1647561320000|2022-03-17 23:55:20|33593.3|33473.3|33584.1|33464.1|33593.3|33473.3|33584.1|33464.1|29
1647561330000|2022-03-17 23:55:30|33588.2|33468.2|33592.3|33472.3|33594.8|33474.8|33585.6|33465.6|10
1647561340000|2022-03-17 23:55:40|33589.5|33469.5|33582.4|33462.4|33600.4|33480.4|33573.8|33453.8|23
1647561350000|2022-03-17 23:55:50|33581.7|33461.7|33585.2|33465.2|33599.7|33479.7|33572.5|33452.5|36
1647561360000|2022-03-17 23:56:00|33583.9|33463.9|33594|33474|33596.7|33476.7|33581.9|33461.9|15
1647561370000|2022-03-17 23:56:10|33593|33473|33584.3|33464.3|33600|33480|33582.8|33462.8|26
1647561380000|2022-03-17 23:56:20|33586.7|33466.7|33585.3|33465.3|33588.8|33468.8|33583.3|33463.3|30
1647561390000|2022-03-17 23:56:30|33585.1|33465.1|33589.9|33469.9|33597.6|33477.6|33576.3|33456.3|34
1647561400000|2022-03-17 23:56:40|33588.8|33468.8|33586.7|33466.7|33592.3|33472.3|33584.9|33464.9|24
1647561410000|2022-03-17 23:56:50|33586.3|33466.3|33589.5|33469.5|33589.5|33469.5|33585.5|33465.5|20
1647561420000|2022-03-17 23:57:00|33583.4|33463.4|33590.6|33470.6|33591.6|33471.6|33581.6|33461.6|22
1647561430000|2022-03-17 23:57:10|33589.5|33469.5|33589.8|33469.8|33593.6|33473.6|33587.5|33467.5|16
1647561440000|2022-03-17 23:57:20|33591.8|33471.8|33588.2|33468.2|33591.8|33471.8|33585|33465|18
1647561450000|2022-03-17 23:57:30|33589.7|33469.7|33590.1|33470.1|33593.6|33473.6|33586.8|33466.8|21
1647561460000|2022-03-17 23:57:40|33587.3|33467.3|33597.5|33477.5|33606|33486|33581.6|33461.6|16
1647561470000|2022-03-17 23:57:50|33591.3|33471.3|33594.4|33474.4|33596.6|33476.6|33586.5|33466.5|17
1647561480000|2022-03-17 23:58:00|33588|33468|33587|33467|33591.1|33471.1|33584.1|33464.1|22
1647561490000|2022-03-17 23:58:10|33586.7|33466.7|33592.1|33472.1|33593.7|33473.7|33586.6|33466.6|17
1647561500000|2022-03-17 23:58:20|33589.2|33469.2|33601.1|33481.1|33601.1|33481.1|33589.2|33469.2|15
1647561510000|2022-03-17 23:58:30|33594.2|33474.2|33596.4|33476.4|33604.3|33484.3|33577.5|33457.5|22
1647561520000|2022-03-17 23:58:40|33594.6|33474.6|33592|33472|33596|33476|33580.1|33460.1|21
1647561530000|2022-03-17 23:58:50|33589.4|33469.4|33588|33468|33593.8|33473.8|33585.5|33465.5|24
1647561540000|2022-03-17 23:59:00|33589.6|33469.6|33591.9|33471.9|33591.9|33471.9|33587|33467|12
1647561550000|2022-03-17 23:59:10|33586.7|33466.7|33587.2|33467.2|33588.8|33468.8|33584.6|33464.6|24
1647561560000|2022-03-17 23:59:20|33587.5|33467.5|33588.1|33468.1|33588.9|33468.9|33583.7|33463.7|20
1647561570000|2022-03-17 23:59:30|33584.2|33464.2|33583.1|33463.1|33598.5|33478.5|33580.9|33460.9|23
1647561580000|2022-03-17 23:59:40|33583.6|33463.6|33591|33471|33591.5|33471.5|33583.6|33463.6|26
1647561590000|2022-03-17 23:59:50|33589.9|33469.9|33586.3|33466.3|33592.5|33472.5|33586.3|33466.3|13
1647561600000|2022-03-18 00:00:00|33563.3|33443.3|33560.9|33440.9|33582.5|33462.5|33560.9|33440.9|27
1647561610000|2022-03-18 00:00:10|33560.7|33440.7|33582|33462|33588.7|33468.7|33555.6|33435.6|20
1647561620000|2022-03-18 00:00:20|33583.7|33463.7|33588.1|33468.1|33589|33469|33583|33463|23
1647561630000|2022-03-18 00:00:30|33588.4|33468.4|33584.5|33464.5|33598.1|33478.1|33583.9|33463.9|23
1647561640000|2022-03-18 00:00:40|33588|33468|33592.5|33472.5|33593.8|33473.8|33585|33465|24
1647561650000|2022-03-18 00:00:50|33588.3|33468.3|33587.6|33467.6|33591|33471|33585.1|33465.1|27
1647561660000|2022-03-18 00:01:00|33589.1|33469.1|33588.3|33468.3|33592.4|33472.4|33586.5|33466.5|25
1647561670000|2022-03-18 00:01:10|33586.1|33466.1|33596.3|33476.3|33596.9|33476.9|33584.7|33464.7|32
1647561680000|2022-03-18 00:01:20|33593.1|33473.1|33591.8|33471.8|33593.1|33473.1|33585.4|33465.4|22
1647561690000|2022-03-18 00:01:30|33593.1|33473.1|33592.1|33472.1|33598.5|33478.5|33583|33463|31
1647561700000|2022-03-18 00:01:40|33593.8|33473.8|33589.7|33469.7|33596.6|33476.6|33585.4|33465.4|25
1647561710000|2022-03-18 00:01:50|33590.4|33470.4|33591.7|33471.7|33591.7|33471.7|33585.5|33465.5|18
1647561720000|2022-03-18 00:02:00|33591.3|33471.3|33594.2|33474.2|33595.9|33475.9|33586.1|33466.1|17
1647561730000|2022-03-18 00:02:10|33595.6|33475.6|33592.7|33472.7|33596.5|33476.5|33588.9|33468.9|11
1647561740000|2022-03-18 00:02:20|33587.7|33467.7|33581.2|33461.2|33593.7|33473.7|33571.3|33451.3|31
1647561750000|2022-03-18 00:02:30|33574.3|33454.3|33577.8|33457.8|33580.8|33460.8|33572.2|33452.2|22
1647561760000|2022-03-18 00:02:40|33577.9|33457.9|33579.9|33459.9|33581.1|33461.1|33576.1|33456.1|14
1647561770000|2022-03-18 00:02:50|33583.2|33463.2|33586.1|33466.1|33587.4|33467.4|33581.8|33461.8|13
1647561780000|2022-03-18 00:03:00|33578|33458|33571.3|33451.3|33597.4|33477.4|33571.3|33451.3|20
1647561790000|2022-03-18 00:03:10|33583.1|33463.1|33578.1|33458.1|33586.2|33466.2|33572.2|33452.2|21
1647561800000|2022-03-18 00:03:20|33579.1|33459.1|33579.8|33459.8|33590.6|33470.6|33574.7|33454.7|19
1647561810000|2022-03-18 00:03:30|33571.9|33451.9|33571.3|33451.3|33577.7|33457.7|33568.9|33448.9|26
1647561820000|2022-03-18 00:03:40|33572.5|33452.5|33557.1|33437.1|33577.7|33457.7|33549.5|33429.5|25
1647561830000|2022-03-18 00:03:50|33554.2|33434.2|33563.4|33443.4|33565.6|33445.6|33554.2|33434.2|34
1647561840000|2022-03-18 00:04:00|33563.9|33443.9|33559.1|33439.1|33566.2|33446.2|33554.8|33434.8|30
1647561850000|2022-03-18 00:04:10|33559|33439|33552.1|33432.1|33561.5|33441.5|33551|33431|28
1647561860000|2022-03-18 00:04:20|33552.4|33432.4|33560.4|33440.4|33560.4|33440.4|33552|33432|20
1647561870000|2022-03-18 00:04:30|33560.2|33440.2|33558.3|33438.3|33573.3|33453.3|33557|33437|26
1647561880000|2022-03-18 00:04:40|33557.7|33437.7|33559.7|33439.7|33562.2|33442.2|33556.1|33436.1|27
1647561890000|2022-03-18 00:04:50|33556.6|33436.6|33559.5|33439.5|33564.3|33444.3|33556.6|33436.6|23
1647561900000|2022-03-18 00:05:00|33562.3|33442.3|33564.6|33444.6|33570.1|33450.1|33556.4|33436.4|24
1647561910000|2022-03-18 00:05:10|33565.8|33445.8|33562.6|33442.6|33566.8|33446.8|33557.9|33437.9|18
1647561920000|2022-03-18 00:05:20|33564.4|33444.4|33560.1|33440.1|33570.4|33450.4|33553.8|33433.8|14
1647561930000|2022-03-18 00:05:30|33555.4|33435.4|33558.9|33438.9|33563.2|33443.2|33555.4|33435.4|27
1647561940000|2022-03-18 00:05:40|33560.4|33440.4|33558.4|33438.4|33565.5|33445.5|33557.9|33437.9|21
1647561950000|2022-03-18 00:05:50|33559|33439|33564.4|33444.4|33565.8|33445.8|33558.8|33438.8|20
1647561960000|2022-03-18 00:06:00|33562.3|33442.3|33563.8|33443.8|33568.6|33448.6|33557.5|33437.5|21
1647561970000|2022-03-18 00:06:10|33571.2|33451.2|33565.1|33445.1|33571.2|33451.2|33561.1|33441.1|17
1647561980000|2022-03-18 00:06:20|33562.4|33442.4|33565.7|33445.7|33566.1|33446.1|33558.1|33438.1|23
1647561990000|2022-03-18 00:06:30|33564.1|33444.1|33564.2|33444.2|33568.8|33448.8|33562.6|33442.6|19
1647562000000|2022-03-18 00:06:40|33563.9|33443.9|33563.8|33443.8|33569.5|33449.5|33563.8|33443.8|13
1647562010000|2022-03-18 00:06:50|33563.9|33443.9|33564.3|33444.3|33568.8|33448.8|33554|33434|21
1647562020000|2022-03-18 00:07:00|33556.6|33436.6|33562.6|33442.6|33563.9|33443.9|33555.2|33435.2|27
1647562030000|2022-03-18 00:07:10|33563.9|33443.9|33554.9|33434.9|33565.6|33445.6|33554.9|33434.9|19
1647562040000|2022-03-18 00:07:20|33555|33435|33560.1|33440.1|33562.4|33442.4|33554.8|33434.8|18
1647562050000|2022-03-18 00:07:30|33561.9|33441.9|33557.4|33437.4|33561.9|33441.9|33554.3|33434.3|14
1647562060000|2022-03-18 00:07:40|33554.1|33434.1|33561.4|33441.4|33566.2|33446.2|33554.1|33434.1|17
1647562070000|2022-03-18 00:07:50|33560|33440|33560.9|33440.9|33566.2|33446.2|33559.2|33439.2|20
1647562080000|2022-03-18 00:08:00|33562.2|33442.2|33552.8|33432.8|33565.5|33445.5|33552.8|33432.8|21
1647562090000|2022-03-18 00:08:10|33552.9|33432.9|33562.3|33442.3|33564.8|33444.8|33552.9|33432.9|19
1647562100000|2022-03-18 00:08:20|33560.8|33440.8|33557.7|33437.7|33564.3|33444.3|33555.7|33435.7|27
1647562110000|2022-03-18 00:08:30|33558|33438|33558|33438|33559.8|33439.8|33554.3|33434.3|24
1647562120000|2022-03-18 00:08:40|33557.6|33437.6|33550.3|33430.3|33561|33441|33537.9|33417.9|24
1647562130000|2022-03-18 00:08:50|33552.5|33432.5|33553.1|33433.1|33556.9|33436.9|33550.8|33430.8|19
1647562140000|2022-03-18 00:09:00|33556.4|33436.4|33550.4|33430.4|33556.4|33436.4|33547.1|33427.1|23
1647562150000|2022-03-18 00:09:10|33549.1|33429.1|33557.1|33437.1|33557.1|33437.1|33549.1|33429.1|30
1647562160000|2022-03-18 00:09:20|33555|33435|33556.4|33436.4|33556.4|33436.4|33529.9|33409.9|25
1647562170000|2022-03-18 00:09:30|33554.6|33434.6|33549.3|33429.3|33554.6|33434.6|33542.2|33422.2|23
1647562180000|2022-03-18 00:09:40|33547.2|33427.2|33549.4|33429.4|33549.8|33429.8|33543.8|33423.8|26
1647562190000|2022-03-18 00:09:50|33546.8|33426.8|33546.4|33426.4|33549.4|33429.4|33545.1|33425.1|10
1647562200000|2022-03-18 00:10:00|33542.6|33422.6|33550.9|33430.9|33550.9|33430.9|33535.4|33415.4|18
1647562210000|2022-03-18 00:10:10|33549.6|33429.6|33549.4|33429.4|33550.9|33430.9|33544.8|33424.8|20
1647562220000|2022-03-18 00:10:20|33545.3|33425.3|33545.6|33425.6|33547.5|33427.5|33542|33422|17
1647562230000|2022-03-18 00:10:30|33544|33424|33540.4|33420.4|33553.9|33433.9|33537|33417|21
1647562240000|2022-03-18 00:10:40|33545.5|33425.5|33542.2|33422.2|33550|33430|33538.9|33418.9|23
1647562250000|2022-03-18 00:10:50|33545.6|33425.6|33540.4|33420.4|33545.9|33425.9|33519.3|33399.3|27
1647562260000|2022-03-18 00:11:00|33542.6|33422.6|33541.8|33421.8|33545.3|33425.3|33512|33392|30
1647562270000|2022-03-18 00:11:10|33540.1|33420.1|33531.9|33411.9|33541.4|33421.4|33508.7|33388.7|23
1647562280000|2022-03-18 00:11:20|33532.8|33412.8|33533.4|33413.4|33536.2|33416.2|33530.1|33410.1|21
1647562290000|2022-03-18 00:11:30|33536.1|33416.1|33535.5|33415.5|33536.1|33416.1|33531.4|33411.4|25
1647562300000|2022-03-18 00:11:40|33535.6|33415.6|33543.4|33423.4|33548.7|33428.7|33534.5|33414.5|24
1647562310000|2022-03-18 00:11:50|33540.4|33420.4|33536|33416|33541.4|33421.4|33525.5|33405.5|25
1647562320000|2022-03-18 00:12:00|33538.3|33418.3|33534.2|33414.2|33538.3|33418.3|33530.3|33410.3|20
1647562330000|2022-03-18 00:12:10|33534.8|33414.8|33534.8|33414.8|33536.8|33416.8|33530.7|33410.7|23
1647562340000|2022-03-18 00:12:20|33535.9|33415.9|33534.6|33414.6|33538.9|33418.9|33519|33399|13
1647562350000|2022-03-18 00:12:30|33534.7|33414.7|33530.9|33410.9|33537.7|33417.7|33528.2|33408.2|16
1647562360000|2022-03-18 00:12:40|33527.2|33407.2|33534.4|33414.4|33534.4|33414.4|33526.8|33406.8|21
1647562370000|2022-03-18 00:12:50|33537.2|33417.2|33531.7|33411.7|33538|33418|33503.1|33383.1|24
1647562380000|2022-03-18 00:13:00|33532.3|33412.3|33530|33410|33535.3|33415.3|33527.8|33407.8|25
1647562390000|2022-03-18 00:13:10|33528.2|33408.2|33534.7|33414.7|33534.7|33414.7|33528.2|33408.2|18
1647562400000|2022-03-18 00:13:20|33534.8|33414.8|33532.3|33412.3|33543|33423|33523.9|33403.9|26
1647562410000|2022-03-18 00:13:30|33532.2|33412.2|33542.9|33422.9|33544.1|33424.1|33525.5|33405.5|15
1647562420000|2022-03-18 00:13:40|33532.3|33412.3|33539|33419|33539.2|33419.2|33523|33403|22
1647562430000|2022-03-18 00:13:50|33537.9|33417.9|33506|33386|33537.9|33417.9|33498.6|33378.6|21
1647562440000|2022-03-18 00:14:00|33506.1|33386.1|33508.6|33388.6|33529.4|33409.4|33506.1|33386.1|30
1647562450000|2022-03-18 00:14:10|33509.5|33389.5|33507.9|33387.9|33513.2|33393.2|33507.6|33387.6|25
1647562460000|2022-03-18 00:14:20|33508|33388|33506.8|33386.8|33511|33391|33506.8|33386.8|7
1647562470000|2022-03-18 00:14:30|33501.5|33381.5|33525.1|33405.1|33541.9|33421.9|33501.5|33381.5|24
1647562480000|2022-03-18 00:14:40|33526.6|33406.6|33535.1|33415.1|33537.8|33417.8|33524|33404|22
1647562490000|2022-03-18 00:14:50|33531.8|33411.8|33530|33410|33536|33416|33525.5|33405.5|18
1647562500000|2022-03-18 00:15:00|33530.3|33410.3|33528.8|33408.8|33534.7|33414.7|33523.5|33403.5|21
1647562510000|2022-03-18 00:15:10|33525.8|33405.8|33528|33408|33531.3|33411.3|33520.5|33400.5|15
1647562520000|2022-03-18 00:15:20|33528.6|33408.6|33527|33407|33530.1|33410.1|33524.1|33404.1|23
1647562530000|2022-03-18 00:15:30|33527.3|33407.3|33533|33413|33533|33413|33527.3|33407.3|10
1647562540000|2022-03-18 00:15:40|33531.3|33411.3|33529.9|33409.9|33533.7|33413.7|33526.6|33406.6|15
1647562550000|2022-03-18 00:15:50|33527.4|33407.4|33525.1|33405.1|33535.7|33415.7|33525.1|33405.1|12
1647562560000|2022-03-18 00:16:00|33525.6|33405.6|33536.3|33416.3|33537|33417|33523.5|33403.5|17
1647562570000|2022-03-18 00:16:10|33536.8|33416.8|33531|33411|33536.8|33416.8|33528.7|33408.7|20
1647562580000|2022-03-18 00:16:20|33531.4|33411.4|33530.2|33410.2|33531.7|33411.7|33526.7|33406.7|24
1647562590000|2022-03-18 00:16:30|33530.1|33410.1|33528.4|33408.4|33532.4|33412.4|33525|33405|10
1647562600000|2022-03-18 00:16:40|33540.5|33420.5|33527|33407|33541.7|33421.7|33523.8|33403.8|24
1647562610000|2022-03-18 00:16:50|33528|33408|33528.9|33408.9|33540.9|33420.9|33520.4|33400.4|30
1647562620000|2022-03-18 00:17:00|33530|33410|33523.7|33403.7|33531.5|33411.5|33522|33402|31
1647562630000|2022-03-18 00:17:10|33523.6|33403.6|33511.7|33391.7|33523.6|33403.6|33511.7|33391.7|28
1647562640000|2022-03-18 00:17:20|33500.9|33380.9|33518.1|33398.1|33526|33406|33500.9|33380.9|35
1647562650000|2022-03-18 00:17:30|33518.8|33398.8|33516.8|33396.8|33520.5|33400.5|33515|33395|23
1647562660000|2022-03-18 00:17:40|33516|33396|33520.4|33400.4|33521|33401|33515.2|33395.2|26
1647562670000|2022-03-18 00:17:50|33522|33402|33503.7|33383.7|33525.8|33405.8|33489.5|33369.5|30
1647562680000|2022-03-18 00:18:00|33506.1|33386.1|33504.3|33384.3|33508.3|33388.3|33501.8|33381.8|30
1647562690000|2022-03-18 00:18:10|33504.4|33384.4|33508.6|33388.6|33511.3|33391.3|33504.4|33384.4|23
1647562700000|2022-03-18 00:18:20|33507.2|33387.2|33506.7|33386.7|33509.3|33389.3|33504.5|33384.5|25
1647562710000|2022-03-18 00:18:30|33506.3|33386.3|33500.5|33380.5|33523.3|33403.3|33499.1|33379.1|25
1647562720000|2022-03-18 00:18:40|33498.6|33378.6|33531.9|33411.9|33539.2|33419.2|33498.6|33378.6|28
1647562730000|2022-03-18 00:18:50|33527.5|33407.5|33531|33411|33532.8|33412.8|33527.5|33407.5|25
1647562740000|2022-03-18 00:19:00|33528.3|33408.3|33537.2|33417.2|33537.2|33417.2|33527.9|33407.9|24
1647562750000|2022-03-18 00:19:10|33535.7|33415.7|33531.5|33411.5|33537.3|33417.3|33528.4|33408.4|21
1647562760000|2022-03-18 00:19:20|33528.6|33408.6|33525.3|33405.3|33534.6|33414.6|33507.5|33387.5|30
1647562770000|2022-03-18 00:19:30|33528.2|33408.2|33526.2|33406.2|33529.6|33409.6|33521.5|33401.5|24
1647562780000|2022-03-18 00:19:40|33528.3|33408.3|33526.9|33406.9|33528.3|33408.3|33520.4|33400.4|17
1647562790000|2022-03-18 00:19:50|33523.7|33403.7|33523.1|33403.1|33526.9|33406.9|33520.1|33400.1|23
1647562800000|2022-03-18 00:20:00|33520.9|33400.9|33524.9|33404.9|33526|33406|33520.9|33400.9|24
1647562810000|2022-03-18 00:20:10|33527.3|33407.3|33530.3|33410.3|33530.3|33410.3|33522.7|33402.7|10
1647562820000|2022-03-18 00:20:20|33529.1|33409.1|33527.5|33407.5|33530.7|33410.7|33521.7|33401.7|11
1647562830000|2022-03-18 00:20:30|33528.2|33408.2|33523.7|33403.7|33530.2|33410.2|33521.2|33401.2|17
1647562840000|2022-03-18 00:20:40|33523.6|33403.6|33520.3|33400.3|33525.2|33405.2|33518.5|33398.5|19
1647562850000|2022-03-18 00:20:50|33521|33401|33498.9|33378.9|33525.4|33405.4|33498.9|33378.9|18
1647562860000|2022-03-18 00:21:00|33492.6|33372.6|33518.4|33398.4|33522.7|33402.7|33492.6|33372.6|28
1647562870000|2022-03-18 00:21:10|33499.4|33379.4|33515.5|33395.5|33524|33404|33496.6|33376.6|28
1647562880000|2022-03-18 00:21:20|33514.7|33394.7|33516.3|33396.3|33520.2|33400.2|33512.9|33392.9|23
1647562890000|2022-03-18 00:21:30|33516.4|33396.4|33510|33390|33516.4|33396.4|33505.9|33385.9|27
1647562900000|2022-03-18 00:21:40|33509.7|33389.7|33514.6|33394.6|33516.8|33396.8|33509.6|33389.6|17
1647562910000|2022-03-18 00:21:50|33516.6|33396.6|33513.7|33393.7|33518.4|33398.4|33511.1|33391.1|23
1647562920000|2022-03-18 00:22:00|33513.1|33393.1|33516|33396|33521.2|33401.2|33513|33393|16
1647562930000|2022-03-18 00:22:10|33515.8|33395.8|33521.6|33401.6|33521.6|33401.6|33512.8|33392.8|19
1647562940000|2022-03-18 00:22:20|33516.4|33396.4|33516.5|33396.5|33519.9|33399.9|33513.7|33393.7|22
1647562950000|2022-03-18 00:22:30|33517|33397|33521.7|33401.7|33523.5|33403.5|33516.5|33396.5|20
1647562960000|2022-03-18 00:22:40|33508.7|33388.7|33526.6|33406.6|33527.5|33407.5|33503.5|33383.5|24
1647562970000|2022-03-18 00:22:50|33526.8|33406.8|33521.8|33401.8|33526.8|33406.8|33511|33391|21
1647562980000|2022-03-18 00:23:00|33520.4|33400.4|33524.6|33404.6|33530.6|33410.6|33520.4|33400.4|17
1647562990000|2022-03-18 00:23:10|33524.5|33404.5|33524.1|33404.1|33526.4|33406.4|33519.6|33399.6|20
1647563000000|2022-03-18 00:23:20|33525.1|33405.1|33526.5|33406.5|33529.4|33409.4|33522.6|33402.6|25
1647563010000|2022-03-18 00:23:30|33527.6|33407.6|33527.2|33407.2|33532.3|33412.3|33520.3|33400.3|30
1647563020000|2022-03-18 00:23:40|33524.3|33404.3|33528.7|33408.7|33533|33413|33524.3|33404.3|34
1647563030000|2022-03-18 00:23:50|33528.6|33408.6|33527.9|33407.9|33529.1|33409.1|33525.7|33405.7|25
1647563040000|2022-03-18 00:24:00|33529|33409|33528.1|33408.1|33532.4|33412.4|33527.1|33407.1|18
1647563050000|2022-03-18 00:24:10|33528.3|33408.3|33528.4|33408.4|33530.7|33410.7|33526|33406|27
1647563060000|2022-03-18 00:24:20|33529.7|33409.7|33528.2|33408.2|33538.4|33418.4|33521.1|33401.1|28
1647563070000|2022-03-18 00:24:30|33529.8|33409.8|33526.3|33406.3|33529.8|33409.8|33522.5|33402.5|24
1647563080000|2022-03-18 00:24:40|33526.4|33406.4|33525.7|33405.7|33527.1|33407.1|33522.7|33402.7|20
1647563090000|2022-03-18 00:24:50|33526.6|33406.6|33532.8|33412.8|33533.7|33413.7|33524.6|33404.6|16
1647563100000|2022-03-18 00:25:00|33533.8|33413.8|33528.3|33408.3|33533.8|33413.8|33523.9|33403.9|20
1647563110000|2022-03-18 00:25:10|33530.1|33410.1|33529.3|33409.3|33532.5|33412.5|33521.6|33401.6|20
1647563120000|2022-03-18 00:25:20|33532.2|33412.2|33535.3|33415.3|33535.8|33415.8|33525.3|33405.3|20
1647563130000|2022-03-18 00:25:30|33534.8|33414.8|33533.5|33413.5|33537.2|33417.2|33528.7|33408.7|27
1647563140000|2022-03-18 00:25:40|33530.3|33410.3|33532.5|33412.5|33535.9|33415.9|33530.3|33410.3|13
1647563150000|2022-03-18 00:25:50|33529.5|33409.5|33531.7|33411.7|33531.7|33411.7|33526.4|33406.4|21
1647563160000|2022-03-18 00:26:00|33526.6|33406.6|33529.3|33409.3|33532.3|33412.3|33525.7|33405.7|19
1647563170000|2022-03-18 00:26:10|33529.2|33409.2|33527.7|33407.7|33530.8|33410.8|33527.6|33407.6|21
1647563180000|2022-03-18 00:26:20|33526.9|33406.9|33525.2|33405.2|33529.8|33409.8|33524.8|33404.8|17
1647563190000|2022-03-18 00:26:30|33526.3|33406.3|33526.3|33406.3|33531.9|33411.9|33525.5|33405.5|18
1647563200000|2022-03-18 00:26:40|33528.6|33408.6|33530.6|33410.6|33532.6|33412.6|33526.6|33406.6|21
1647563210000|2022-03-18 00:26:50|33529.8|33409.8|33531.8|33411.8|33533.6|33413.6|33529.2|33409.2|23
1647563220000|2022-03-18 00:27:00|33532.7|33412.7|33531.4|33411.4|33545.7|33425.7|33518.8|33398.8|24
1647563230000|2022-03-18 00:27:10|33531|33411|33530.3|33410.3|33535.6|33415.6|33527.5|33407.5|20
1647563240000|2022-03-18 00:27:20|33529.6|33409.6|33531.3|33411.3|33538.6|33418.6|33520.6|33400.6|31
1647563250000|2022-03-18 00:27:30|33532|33412|33532.2|33412.2|33536.4|33416.4|33530.8|33410.8|22
1647563260000|2022-03-18 00:27:40|33531.9|33411.9|33528.2|33408.2|33532.2|33412.2|33527|33407|14
1647563270000|2022-03-18 00:27:50|33529.2|33409.2|33529.3|33409.3|33533.2|33413.2|33528.6|33408.6|9
1647563280000|2022-03-18 00:28:00|33527.4|33407.4|33529.8|33409.8|33534.8|33414.8|33523.8|33403.8|22
1647563290000|2022-03-18 00:28:10|33534.1|33414.1|33531.5|33411.5|33534.1|33414.1|33526.9|33406.9|12
1647563300000|2022-03-18 00:28:20|33530.3|33410.3|33531.5|33411.5|33531.5|33411.5|33527.3|33407.3|18
1647563310000|2022-03-18 00:28:30|33528.4|33408.4|33530|33410|33530.8|33410.8|33522.5|33402.5|23
1647563320000|2022-03-18 00:28:40|33532.8|33412.8|33529.8|33409.8|33532.8|33412.8|33529.5|33409.5|17
1647563330000|2022-03-18 00:28:50|33530.4|33410.4|33527.6|33407.6|33536.2|33416.2|33527.6|33407.6|21
1647563340000|2022-03-18 00:29:00|33526.2|33406.2|33533|33413|33538.6|33418.6|33526.2|33406.2|27
1647563350000|2022-03-18 00:29:10|33532.2|33412.2|33534.8|33414.8|33539.3|33419.3|33531.3|33411.3|25
1647563360000|2022-03-18 00:29:20|33532.6|33412.6|33534.7|33414.7|33537.6|33417.6|33530.8|33410.8|25
1647563370000|2022-03-18 00:29:30|33536.5|33416.5|33534.9|33414.9|33538|33418|33533.6|33413.6|19
1647563380000|2022-03-18 00:29:40|33535.2|33415.2|33534|33414|33539.9|33419.9|33532.8|33412.8|17
1647563390000|2022-03-18 00:29:50|33533.8|33413.8|33536.8|33416.8|33541.7|33421.7|33529|33409|17
1647563400000|2022-03-18 00:30:00|33532.3|33412.3|33535.2|33415.2|33536.9|33416.9|33529.4|33409.4|27
1647563410000|2022-03-18 00:30:10|33535.6|33415.6|33528|33408|33535.6|33415.6|33526.2|33406.2|25
1647563420000|2022-03-18 00:30:20|33528.9|33408.9|33529.1|33409.1|33530.5|33410.5|33528|33408|22
1647563430000|2022-03-18 00:30:30|33528.2|33408.2|33528.7|33408.7|33530.2|33410.2|33525.4|33405.4|16
1647563440000|2022-03-18 00:30:40|33528.6|33408.6|33537.3|33417.3|33537.3|33417.3|33527.6|33407.6|20
1647563450000|2022-03-18 00:30:50|33535.4|33415.4|33535.8|33415.8|33541.9|33421.9|33531.8|33411.8|11
1647563460000|2022-03-18 00:31:00|33533.8|33413.8|33530.5|33410.5|33538.2|33418.2|33525.9|33405.9|21
1647563470000|2022-03-18 00:31:10|33529.3|33409.3|33539.4|33419.4|33539.4|33419.4|33526.8|33406.8|22
1647563480000|2022-03-18 00:31:20|33534.1|33414.1|33534.1|33414.1|33537.2|33417.2|33531.5|33411.5|16
1647563490000|2022-03-18 00:31:30|33532.2|33412.2|33534.2|33414.2|33535.9|33415.9|33531.3|33411.3|11
1647563500000|2022-03-18 00:31:40|33533.8|33413.8|33535|33415|33535.7|33415.7|33529.1|33409.1|13
1647563510000|2022-03-18 00:31:50|33534.8|33414.8|33519.4|33399.4|33539|33419|33519.4|33399.4|14
1647563520000|2022-03-18 00:32:00|33520.4|33400.4|33533.4|33413.4|33542.3|33422.3|33520.4|33400.4|15
1647563530000|2022-03-18 00:32:10|33530.6|33410.6|33533.6|33413.6|33533.6|33413.6|33529|33409|19
1647563540000|2022-03-18 00:32:20|33532.7|33412.7|33531.9|33411.9|33535.1|33415.1|33530.5|33410.5|11
1647563550000|2022-03-18 00:32:30|33529.9|33409.9|33535.6|33415.6|33537.5|33417.5|33529.5|33409.5|18
1647563560000|2022-03-18 00:32:40|33534.8|33414.8|33528.3|33408.3|33536.3|33416.3|33528.3|33408.3|19
1647563570000|2022-03-18 00:32:50|33529.3|33409.3|33535.6|33415.6|33538.8|33418.8|33529.3|33409.3|21
1647563580000|2022-03-18 00:33:00|33532.8|33412.8|33533.5|33413.5|33535.5|33415.5|33532.2|33412.2|14
1647563590000|2022-03-18 00:33:10|33531.7|33411.7|33533.2|33413.2|33533.6|33413.6|33528.8|33408.8|9
1647563600000|2022-03-18 00:33:20|33532.3|33412.3|33533.8|33413.8|33537.3|33417.3|33531.7|33411.7|9
1647563610000|2022-03-18 00:33:30|33542.5|33422.5|33534.5|33414.5|33543.1|33423.1|33529|33409|20
1647563620000|2022-03-18 00:33:40|33538.1|33418.1|33539.3|33419.3|33544.8|33424.8|33532|33412|18
1647563630000|2022-03-18 00:33:50|33537.7|33417.7|33533.5|33413.5|33537.7|33417.7|33531.4|33411.4|19
1647563640000|2022-03-18 00:34:00|33533.9|33413.9|33538.2|33418.2|33538.8|33418.8|33531.6|33411.6|14
1647563650000|2022-03-18 00:34:10|33537.1|33417.1|33532.5|33412.5|33541|33421|33532.5|33412.5|11
1647563660000|2022-03-18 00:34:20|33534.7|33414.7|33530.2|33410.2|33548.1|33428.1|33526.4|33406.4|15
1647563670000|2022-03-18 00:34:30|33529.5|33409.5|33538.6|33418.6|33539.3|33419.3|33526.2|33406.2|17
1647563680000|2022-03-18 00:34:40|33538.1|33418.1|33532|33412|33539.3|33419.3|33530.2|33410.2|15
1647563690000|2022-03-18 00:34:50|33530.9|33410.9|33531|33411|33536.7|33416.7|33528.8|33408.8|9
1647563700000|2022-03-18 00:35:00|33528.3|33408.3|33529.9|33409.9|33529.9|33409.9|33526|33406|24
1647563710000|2022-03-18 00:35:10|33529.5|33409.5|33528.8|33408.8|33534.7|33414.7|33528.3|33408.3|16
1647563720000|2022-03-18 00:35:20|33529.9|33409.9|33529.9|33409.9|33532.8|33412.8|33526.5|33406.5|14
1647563730000|2022-03-18 00:35:30|33528|33408|33532|33412|33537.3|33417.3|33528|33408|16
1647563740000|2022-03-18 00:35:40|33534|33414|33530.5|33410.5|33539.3|33419.3|33524.8|33404.8|24
1647563750000|2022-03-18 00:35:50|33528.8|33408.8|33527|33407|33534.3|33414.3|33527|33407|26
1647563760000|2022-03-18 00:36:00|33531|33411|33528.9|33408.9|33534.4|33414.4|33528.2|33408.2|16
1647563770000|2022-03-18 00:36:10|33530|33410|33532.1|33412.1|33538.4|33418.4|33530|33410|24
1647563780000|2022-03-18 00:36:20|33532.2|33412.2|33533.1|33413.1|33543.7|33423.7|33528.1|33408.1|19
1647563790000|2022-03-18 00:36:30|33534.9|33414.9|33530.2|33410.2|33534.9|33414.9|33528.8|33408.8|19
1647563800000|2022-03-18 00:36:40|33529.4|33409.4|33530.2|33410.2|33534.2|33414.2|33528.6|33408.6|17
1647563810000|2022-03-18 00:36:50|33531|33411|33528|33408|33535.9|33415.9|33528|33408|7
1647563820000|2022-03-18 00:37:00|33532.7|33412.7|33537.6|33417.6|33537.6|33417.6|33528.4|33408.4|11
1647563830000|2022-03-18 00:37:10|33539.4|33419.4|33530.8|33410.8|33539.4|33419.4|33527.4|33407.4|21
1647563840000|2022-03-18 00:37:20|33528.9|33408.9|33531.9|33411.9|33537.4|33417.4|33528|33408|6
1647563850000|2022-03-18 00:37:30|33542.1|33422.1|33529.9|33409.9|33542.1|33422.1|33529.5|33409.5|19
1647563860000|2022-03-18 00:37:40|33527.4|33407.4|33534|33414|33535.8|33415.8|33527.4|33407.4|16
1647563870000|2022-03-18 00:37:50|33536.6|33416.6|33534|33414|33539|33419|33531.5|33411.5|20
1647563880000|2022-03-18 00:38:00|33535.1|33415.1|33534.7|33414.7|33540.6|33420.6|33532|33412|22
1647563890000|2022-03-18 00:38:10|33535.2|33415.2|33532.9|33412.9|33536.6|33416.6|33532.9|33412.9|17
1647563900000|2022-03-18 00:38:20|33532|33412|33542.4|33422.4|33543.2|33423.2|33529.6|33409.6|18
1647563910000|2022-03-18 00:38:30|33540.6|33420.6|33537.9|33417.9|33544.1|33424.1|33537|33417|20
1647563920000|2022-03-18 00:38:40|33540.4|33420.4|33537.8|33417.8|33542.6|33422.6|33536.4|33416.4|11
1647563930000|2022-03-18 00:38:50|33537.7|33417.7|33533|33413|33540.5|33420.5|33533|33413|9
1647563940000|2022-03-18 00:39:00|33540.5|33420.5|33543.8|33423.8|33545|33425|33535|33415|21
1647563950000|2022-03-18 00:39:10|33538.7|33418.7|33542.3|33422.3|33544.3|33424.3|33531.1|33411.1|23
1647563960000|2022-03-18 00:39:20|33542.8|33422.8|33540.8|33420.8|33544.8|33424.8|33531.6|33411.6|20
1647563970000|2022-03-18 00:39:30|33541|33421|33537.4|33417.4|33544.3|33424.3|33537.1|33417.1|23
1647563980000|2022-03-18 00:39:40|33539.7|33419.7|33544.2|33424.2|33545|33425|33538.7|33418.7|24
1647563990000|2022-03-18 00:39:50|33542.9|33422.9|33544.5|33424.5|33547.3|33427.3|33541.4|33421.4|17
1647564000000|2022-03-18 00:40:00|33542.6|33422.6|33541|33421|33544.7|33424.7|33539.3|33419.3|22
1647564010000|2022-03-18 00:40:10|33542.1|33422.1|33541.2|33421.2|33548|33428|33537.7|33417.7|21
1647564020000|2022-03-18 00:40:20|33538.2|33418.2|33539.4|33419.4|33545.8|33425.8|33536.9|33416.9|24
1647564030000|2022-03-18 00:40:30|33539.9|33419.9|33539.9|33419.9|33544.1|33424.1|33536.7|33416.7|18
1647564040000|2022-03-18 00:40:40|33540.5|33420.5|33542.8|33422.8|33546.3|33426.3|33539|33419|22
1647564050000|2022-03-18 00:40:50|33542.3|33422.3|33540.5|33420.5|33544.3|33424.3|33537.9|33417.9|13
1647564060000|2022-03-18 00:41:00|33538.8|33418.8|33543.2|33423.2|33549.1|33429.1|33538.8|33418.8|24
1647564070000|2022-03-18 00:41:10|33542.8|33422.8|33543.1|33423.1|33546.5|33426.5|33541.2|33421.2|15
1647564080000|2022-03-18 00:41:20|33541.3|33421.3|33538.6|33418.6|33544.1|33424.1|33538.6|33418.6|18
1647564090000|2022-03-18 00:41:30|33541.8|33421.8|33543.5|33423.5|33543.5|33423.5|33539.4|33419.4|11
1647564100000|2022-03-18 00:41:40|33542.5|33422.5|33539.4|33419.4|33543.2|33423.2|33537.6|33417.6|11
1647564110000|2022-03-18 00:41:50|33544.5|33424.5|33545.9|33425.9|33545.9|33425.9|33538|33418|18
1647564120000|2022-03-18 00:42:00|33540.8|33420.8|33537.3|33417.3|33546.4|33426.4|33537.3|33417.3|12
1647564130000|2022-03-18 00:42:10|33536.3|33416.3|33544.5|33424.5|33545.1|33425.1|33535.6|33415.6|13
1647564140000|2022-03-18 00:42:20|33545.8|33425.8|33543.8|33423.8|33545.8|33425.8|33538.7|33418.7|6
1647564150000|2022-03-18 00:42:30|33542.8|33422.8|33542.9|33422.9|33549.3|33429.3|33539.7|33419.7|14
1647564160000|2022-03-18 00:42:40|33541.2|33421.2|33541.7|33421.7|33545.9|33425.9|33530.1|33410.1|12
1647564170000|2022-03-18 00:42:50|33544.7|33424.7|33547.4|33427.4|33547.4|33427.4|33537.7|33417.7|19
1647564180000|2022-03-18 00:43:00|33544.2|33424.2|33544.4|33424.4|33546.7|33426.7|33541.2|33421.2|22
1647564190000|2022-03-18 00:43:10|33543.4|33423.4|33543.7|33423.7|33544.3|33424.3|33540.6|33420.6|28
1647564200000|2022-03-18 00:43:20|33543.6|33423.6|33541.5|33421.5|33545.5|33425.5|33540.9|33420.9|22
1647564210000|2022-03-18 00:43:30|33541.9|33421.9|33546|33426|33547.1|33427.1|33539.2|33419.2|18
1647564220000|2022-03-18 00:43:40|33543.5|33423.5|33544.1|33424.1|33556.7|33436.7|33540.3|33420.3|16
1647564230000|2022-03-18 00:43:50|33543|33423|33542.3|33422.3|33543|33423|33536.7|33416.7|22
1647564240000|2022-03-18 00:44:00|33541.4|33421.4|33544.7|33424.7|33548.5|33428.5|33540.7|33420.7|20
1647564250000|2022-03-18 00:44:10|33546|33426|33540.2|33420.2|33546.8|33426.8|33539.4|33419.4|21
1647564260000|2022-03-18 00:44:20|33540.1|33420.1|33543.1|33423.1|33544.3|33424.3|33538.9|33418.9|12
1647564270000|2022-03-18 00:44:30|33540.9|33420.9|33541.1|33421.1|33552|33432|33535.4|33415.4|24
1647564280000|2022-03-18 00:44:40|33541.2|33421.2|33539.1|33419.1|33543.3|33423.3|33535|33415|20
1647564290000|2022-03-18 00:44:50|33537.9|33417.9|33536.5|33416.5|33545.2|33425.2|33536.5|33416.5|19
1647564300000|2022-03-18 00:45:00|33541|33421|33543.4|33423.4|33544.4|33424.4|33538.8|33418.8|26
1647564310000|2022-03-18 00:45:10|33542.4|33422.4|33539.1|33419.1|33543.4|33423.4|33539.1|33419.1|15
1647564320000|2022-03-18 00:45:20|33542.5|33422.5|33538.3|33418.3|33548|33428|33538.3|33418.3|16
1647564330000|2022-03-18 00:45:30|33541.2|33421.2|33542|33422|33544.6|33424.6|33537.7|33417.7|23
1647564340000|2022-03-18 00:45:40|33542.4|33422.4|33538.5|33418.5|33543.3|33423.3|33536.7|33416.7|23
1647564350000|2022-03-18 00:45:50|33540.5|33420.5|33542.6|33422.6|33544.2|33424.2|33536.7|33416.7|19
1647564360000|2022-03-18 00:46:00|33542.4|33422.4|33539.4|33419.4|33542.4|33422.4|33538.8|33418.8|15
1647564370000|2022-03-18 00:46:10|33539.6|33419.6|33541.9|33421.9|33547.1|33427.1|33539.6|33419.6|19
1647564380000|2022-03-18 00:46:20|33539.1|33419.1|33539.2|33419.2|33551.8|33431.8|33531.6|33411.6|17
1647564390000|2022-03-18 00:46:30|33538.4|33418.4|33542.6|33422.6|33552.4|33432.4|33538.4|33418.4|24
1647564400000|2022-03-18 00:46:40|33549.3|33429.3|33542.1|33422.1|33549.3|33429.3|33540|33420|26
1647564410000|2022-03-18 00:46:50|33543.8|33423.8|33546.1|33426.1|33546.8|33426.8|33540.7|33420.7|26
1647564420000|2022-03-18 00:47:00|33545.8|33425.8|33544.7|33424.7|33547.4|33427.4|33543.7|33423.7|22
1647564430000|2022-03-18 00:47:10|33544.9|33424.9|33546.2|33426.2|33548.4|33428.4|33543.7|33423.7|23
1647564440000|2022-03-18 00:47:20|33549.5|33429.5|33544.3|33424.3|33550.4|33430.4|33544.1|33424.1|14
1647564450000|2022-03-18 00:47:30|33545.8|33425.8|33550.2|33430.2|33552.2|33432.2|33542.6|33422.6|19
1647564460000|2022-03-18 00:47:40|33552|33432|33546.5|33426.5|33552|33432|33544.1|33424.1|11
1647564470000|2022-03-18 00:47:50|33546.6|33426.6|33547.3|33427.3|33550.5|33430.5|33545.2|33425.2|17
1647564480000|2022-03-18 00:48:00|33547.5|33427.5|33555.1|33435.1|33555.1|33435.1|33547.5|33427.5|20
1647564490000|2022-03-18 00:48:10|33555.9|33435.9|33550.5|33430.5|33555.9|33435.9|33546.8|33426.8|21
1647564500000|2022-03-18 00:48:20|33552.4|33432.4|33553.5|33433.5|33553.5|33433.5|33545.9|33425.9|24
1647564510000|2022-03-18 00:48:30|33552.3|33432.3|33553.1|33433.1|33553.1|33433.1|33548.6|33428.6|17
1647564520000|2022-03-18 00:48:40|33549.4|33429.4|33550.6|33430.6|33553.2|33433.2|33545.7|33425.7|16
1647564530000|2022-03-18 00:48:50|33552.2|33432.2|33549.5|33429.5|33552.2|33432.2|33547.2|33427.2|17
1647564540000|2022-03-18 00:49:00|33549.8|33429.8|33550.2|33430.2|33554.1|33434.1|33546.6|33426.6|21
1647564550000|2022-03-18 00:49:10|33547.9|33427.9|33549.2|33429.2|33555.5|33435.5|33540.3|33420.3|26
1647564560000|2022-03-18 00:49:20|33555|33435|33553.3|33433.3|33555.7|33435.7|33546.8|33426.8|22
1647564570000|2022-03-18 00:49:30|33554.3|33434.3|33551.6|33431.6|33555.5|33435.5|33545.4|33425.4|15
1647564580000|2022-03-18 00:49:40|33549.6|33429.6|33548.8|33428.8|33551.4|33431.4|33546.8|33426.8|26
1647564590000|2022-03-18 00:49:50|33548.9|33428.9|33553|33433|33556.5|33436.5|33547.6|33427.6|24
1647564600000|2022-03-18 00:50:00|33554.6|33434.6|33550.1|33430.1|33554.6|33434.6|33548.9|33428.9|18
1647564610000|2022-03-18 00:50:10|33547.8|33427.8|33551.3|33431.3|33555|33435|33547.8|33427.8|13
1647564620000|2022-03-18 00:50:20|33552.3|33432.3|33552.4|33432.4|33552.9|33432.9|33548.4|33428.4|16
1647564630000|2022-03-18 00:50:30|33551.5|33431.5|33555.9|33435.9|33557.3|33437.3|33550.3|33430.3|15
1647564640000|2022-03-18 00:50:40|33553.8|33433.8|33550.1|33430.1|33553.8|33433.8|33549|33429|13
1647564650000|2022-03-18 00:50:50|33549.1|33429.1|33549|33429|33555|33435|33548.7|33428.7|16
1647564660000|2022-03-18 00:51:00|33549.9|33429.9|33551.8|33431.8|33553.4|33433.4|33540.5|33420.5|27
1647564670000|2022-03-18 00:51:10|33549.5|33429.5|33550.2|33430.2|33556.7|33436.7|33548.8|33428.8|28
1647564680000|2022-03-18 00:51:20|33549.3|33429.3|33548.4|33428.4|33552.4|33432.4|33546.4|33426.4|26
1647564690000|2022-03-18 00:51:30|33549.8|33429.8|33550.4|33430.4|33553.2|33433.2|33547.7|33427.7|22
1647564700000|2022-03-18 00:51:40|33551.1|33431.1|33549.6|33429.6|33551.1|33431.1|33544.5|33424.5|17
1647564710000|2022-03-18 00:51:50|33548|33428|33548.9|33428.9|33555.7|33435.7|33532.3|33412.3|32
1647564720000|2022-03-18 00:52:00|33560|33440|33553.3|33433.3|33560|33440|33536.9|33416.9|31
1647564730000|2022-03-18 00:52:10|33560.2|33440.2|33554|33434|33560.2|33440.2|33545.1|33425.1|24
1647564740000|2022-03-18 00:52:20|33552.3|33432.3|33549.1|33429.1|33556.3|33436.3|33549.1|33429.1|21
1647564750000|2022-03-18 00:52:30|33548.4|33428.4|33555.1|33435.1|33555.1|33435.1|33548.4|33428.4|10
1647564760000|2022-03-18 00:52:40|33553|33433|33551.7|33431.7|33557.6|33437.6|33550.6|33430.6|17
1647564770000|2022-03-18 00:52:50|33550.2|33430.2|33549.5|33429.5|33555.1|33435.1|33544.3|33424.3|23
1647564780000|2022-03-18 00:53:00|33548.7|33428.7|33550.7|33430.7|33551.3|33431.3|33547.1|33427.1|21
1647564790000|2022-03-18 00:53:10|33551.4|33431.4|33553.7|33433.7|33553.7|33433.7|33548.9|33428.9|21
1647564800000|2022-03-18 00:53:20|33553.8|33433.8|33552.4|33432.4|33555.8|33435.8|33551.2|33431.2|16
1647564810000|2022-03-18 00:53:30|33551.2|33431.2|33558.8|33438.8|33561.6|33441.6|33540.5|33420.5|23
1647564820000|2022-03-18 00:53:40|33559.1|33439.1|33546.6|33426.6|33559.1|33439.1|33544.6|33424.6|22
1647564830000|2022-03-18 00:53:50|33550.2|33430.2|33551.2|33431.2|33554.7|33434.7|33546.7|33426.7|22
1647564840000|2022-03-18 00:54:00|33549.2|33429.2|33552.5|33432.5|33554|33434|33546.9|33426.9|27
1647564850000|2022-03-18 00:54:10|33551|33431|33556.8|33436.8|33556.8|33436.8|33549.4|33429.4|15
1647564860000|2022-03-18 00:54:20|33554.9|33434.9|33549.9|33429.9|33554.9|33434.9|33549.1|33429.1|21
1647564870000|2022-03-18 00:54:30|33551.6|33431.6|33566.4|33446.4|33568.6|33448.6|33551.6|33431.6|32
1647564880000|2022-03-18 00:54:40|33564.2|33444.2|33562|33442|33567.2|33447.2|33558.8|33438.8|27
1647564890000|2022-03-18 00:54:50|33562.3|33442.3|33555.5|33435.5|33563|33443|33555|33435|32
1647564900000|2022-03-18 00:55:00|33555.7|33435.7|33559.5|33439.5|33561|33441|33546.6|33426.6|35
1647564910000|2022-03-18 00:55:10|33558.6|33438.6|33557.7|33437.7|33559.6|33439.6|33555.8|33435.8|28
1647564920000|2022-03-18 00:55:20|33556|33436|33561|33441|33561.5|33441.5|33555.6|33435.6|15
1647564930000|2022-03-18 00:55:30|33560|33440|33555.4|33435.4|33561.6|33441.6|33555.4|33435.4|26
1647564940000|2022-03-18 00:55:40|33552.8|33432.8|33562|33442|33568.7|33448.7|33552.4|33432.4|25
1647564950000|2022-03-18 00:55:50|33561|33441|33561.1|33441.1|33564|33444|33557.1|33437.1|22
1647564960000|2022-03-18 00:56:00|33560.9|33440.9|33559.4|33439.4|33561|33441|33557.2|33437.2|23
1647564970000|2022-03-18 00:56:10|33559.1|33439.1|33559.4|33439.4|33560|33440|33554.8|33434.8|26
1647564980000|2022-03-18 00:56:20|33560.1|33440.1|33557.8|33437.8|33560.1|33440.1|33556.3|33436.3|19
1647564990000|2022-03-18 00:56:30|33558.6|33438.6|33561.6|33441.6|33562.8|33442.8|33557.3|33437.3|16
1647565000000|2022-03-18 00:56:40|33557|33437|33560.3|33440.3|33563.7|33443.7|33554.6|33434.6|27
1647565010000|2022-03-18 00:56:50|33562.2|33442.2|33564|33444|33571.5|33451.5|33551.9|33431.9|33
1647565020000|2022-03-18 00:57:00|33563.3|33443.3|33564.8|33444.8|33565.6|33445.6|33561.5|33441.5|24
1647565030000|2022-03-18 00:57:10|33564.4|33444.4|33563.4|33443.4|33565.2|33445.2|33560.9|33440.9|18
1647565040000|2022-03-18 00:57:20|33565|33445|33564.1|33444.1|33565.3|33445.3|33563|33443|12
1647565050000|2022-03-18 00:57:30|33568.7|33448.7|33565.6|33445.6|33568.7|33448.7|33564.8|33444.8|14
1647565060000|2022-03-18 00:57:40|33567.4|33447.4|33565.8|33445.8|33572.8|33452.8|33560.1|33440.1|25
1647565070000|2022-03-18 00:57:50|33567.4|33447.4|33567.6|33447.6|33570.2|33450.2|33565.2|33445.2|24
1647565080000|2022-03-18 00:58:00|33566.7|33446.7|33566.6|33446.6|33568.4|33448.4|33564.5|33444.5|19
1647565090000|2022-03-18 00:58:10|33567|33447|33566.1|33446.1|33567.3|33447.3|33562.3|33442.3|27
1647565100000|2022-03-18 00:58:20|33566.4|33446.4|33569.4|33449.4|33572.4|33452.4|33566.4|33446.4|27
1647565110000|2022-03-18 00:58:30|33569.3|33449.3|33572.1|33452.1|33577.8|33457.8|33562.9|33442.9|28
1647565120000|2022-03-18 00:58:40|33571.3|33451.3|33575.8|33455.8|33575.8|33455.8|33561|33441|31
1647565130000|2022-03-18 00:58:50|33574.8|33454.8|33572.7|33452.7|33575.8|33455.8|33570.4|33450.4|24
1647565140000|2022-03-18 00:59:00|33572|33452|33572.7|33452.7|33574.4|33454.4|33569.9|33449.9|21
1647565150000|2022-03-18 00:59:10|33573|33453|33577.5|33457.5|33578.9|33458.9|33569.4|33449.4|19
1647565160000|2022-03-18 00:59:20|33576|33456|33576.7|33456.7|33580.7|33460.7|33568|33448|25
1647565170000|2022-03-18 00:59:30|33569.3|33449.3|33572.3|33452.3|33581.4|33461.4|33568|33448|30
1647565180000|2022-03-18 00:59:40|33569.5|33449.5|33570.2|33450.2|33577|33457|33568.3|33448.3|28
1647565190000|2022-03-18 00:59:50|33572.6|33452.6|33572.3|33452.3|33573|33453|33568.7|33448.7|20
1647565200000|2022-03-18 01:00:00|33571|33451|33567|33447|33571.8|33451.8|33566.1|33446.1|25
1647565210000|2022-03-18 01:00:10|33566|33446|33562.5|33442.5|33571.9|33451.9|33556.5|33436.5|26
1647565220000|2022-03-18 01:00:20|33559.8|33439.8|33563|33443|33567.2|33447.2|33557.8|33437.8|35
1647565230000|2022-03-18 01:00:30|33559.9|33439.9|33562.5|33442.5|33563.8|33443.8|33559.9|33439.9|24
1647565240000|2022-03-18 01:00:40|33562.8|33442.8|33562|33442|33565.7|33445.7|33561|33441|19
1647565250000|2022-03-18 01:00:50|33562.6|33442.6|33563.1|33443.1|33573.9|33453.9|33556.5|33436.5|22
1647565260000|2022-03-18 01:01:00|33560.7|33440.7|33572.2|33452.2|33575.7|33455.7|33557.1|33437.1|32
1647565270000|2022-03-18 01:01:10|33568.1|33448.1|33565.8|33445.8|33569.9|33449.9|33560.2|33440.2|21
1647565280000|2022-03-18 01:01:20|33563|33443|33562.5|33442.5|33566.9|33446.9|33557.1|33437.1|22
1647565290000|2022-03-18 01:01:30|33560.1|33440.1|33562.6|33442.6|33564.2|33444.2|33559.8|33439.8|25
1647565300000|2022-03-18 01:01:40|33562|33442|33566.1|33446.1|33567.6|33447.6|33560.1|33440.1|26
1647565310000|2022-03-18 01:01:50|33565.6|33445.6|33568.5|33448.5|33569.6|33449.6|33564.3|33444.3|24
1647565320000|2022-03-18 01:02:00|33568.2|33448.2|33566.3|33446.3|33568.6|33448.6|33565.2|33445.2|21
1647565330000|2022-03-18 01:02:10|33566.4|33446.4|33570.3|33450.3|33570.3|33450.3|33564.7|33444.7|27
1647565340000|2022-03-18 01:02:20|33571.3|33451.3|33571|33451|33572.1|33452.1|33566.3|33446.3|18
1647565350000|2022-03-18 01:02:30|33568.4|33448.4|33568.9|33448.9|33570.9|33450.9|33567.6|33447.6|20
1647565360000|2022-03-18 01:02:40|33570.6|33450.6|33570.8|33450.8|33586.6|33466.6|33569|33449|30
1647565370000|2022-03-18 01:02:50|33570.6|33450.6|33573.9|33453.9|33578.9|33458.9|33570.2|33450.2|22
1647565380000|2022-03-18 01:03:00|33576|33456|33571.4|33451.4|33576.3|33456.3|33569.4|33449.4|21
1647565390000|2022-03-18 01:03:10|33569.9|33449.9|33571.2|33451.2|33574.2|33454.2|33567.9|33447.9|20
1647565400000|2022-03-18 01:03:20|33570.3|33450.3|33573.4|33453.4|33574.8|33454.8|33568.2|33448.2|12
1647565410000|2022-03-18 01:03:30|33573.5|33453.5|33572|33452|33578.9|33458.9|33561.6|33441.6|24
1647565420000|2022-03-18 01:03:40|33566|33446|33573|33453|33577|33457|33566|33446|25
1647565430000|2022-03-18 01:03:50|33572.2|33452.2|33571.7|33451.7|33573.6|33453.6|33569.6|33449.6|20
1647565440000|2022-03-18 01:04:00|33572.2|33452.2|33578.5|33458.5|33580.4|33460.4|33568.9|33448.9|25
1647565450000|2022-03-18 01:04:10|33581.5|33461.5|33578.4|33458.4|33581.5|33461.5|33575.9|33455.9|17
1647565460000|2022-03-18 01:04:20|33579.3|33459.3|33580|33460|33580.9|33460.9|33575.6|33455.6|13
1647565470000|2022-03-18 01:04:30|33579.1|33459.1|33578.1|33458.1|33580.2|33460.2|33572.6|33452.6|23
1647565480000|2022-03-18 01:04:40|33573.8|33453.8|33575.5|33455.5|33578.7|33458.7|33570.9|33450.9|15
1647565490000|2022-03-18 01:04:50|33581.1|33461.1|33575.7|33455.7|33581.1|33461.1|33574.3|33454.3|12
1647565500000|2022-03-18 01:05:00|33577.2|33457.2|33576.3|33456.3|33578.5|33458.5|33575.2|33455.2|19
1647565510000|2022-03-18 01:05:10|33575.5|33455.5|33572.8|33452.8|33576.1|33456.1|33572.4|33452.4|21
1647565520000|2022-03-18 01:05:20|33572.5|33452.5|33577.9|33457.9|33580|33460|33569.2|33449.2|19
1647565530000|2022-03-18 01:05:30|33571.2|33451.2|33577.1|33457.1|33577.5|33457.5|33571.1|33451.1|27
1647565540000|2022-03-18 01:05:40|33577.5|33457.5|33580.9|33460.9|33585.5|33465.5|33571.6|33451.6|30
1647565550000|2022-03-18 01:05:50|33583.2|33463.2|33583.2|33463.2|33585.5|33465.5|33571.4|33451.4|33
1647565560000|2022-03-18 01:06:00|33580.9|33460.9|33583.3|33463.3|33584.7|33464.7|33580.9|33460.9|24
1647565570000|2022-03-18 01:06:10|33583|33463|33584.5|33464.5|33584.5|33464.5|33579.5|33459.5|21
1647565580000|2022-03-18 01:06:20|33583.7|33463.7|33585.8|33465.8|33585.8|33465.8|33581.2|33461.2|17
1647565590000|2022-03-18 01:06:30|33585|33465|33580.1|33460.1|33585|33465|33579|33459|18
1647565600000|2022-03-18 01:06:40|33579.9|33459.9|33579.2|33459.2|33587.3|33467.3|33576.7|33456.7|26
1647565610000|2022-03-18 01:06:50|33579.6|33459.6|33580.7|33460.7|33581.4|33461.4|33576.8|33456.8|28
1647565620000|2022-03-18 01:07:00|33580|33460|33582.2|33462.2|33583.4|33463.4|33580|33460|20
1647565630000|2022-03-18 01:07:10|33582.1|33462.1|33579.7|33459.7|33582.9|33462.9|33579.6|33459.6|24
1647565640000|2022-03-18 01:07:20|33580|33460|33583.5|33463.5|33587.7|33467.7|33579.5|33459.5|19
1647565650000|2022-03-18 01:07:30|33582.8|33462.8|33587|33467|33591.2|33471.2|33581.7|33461.7|27
1647565660000|2022-03-18 01:07:40|33588|33468|33583.8|33463.8|33589.3|33469.3|33583.5|33463.5|22
1647565670000|2022-03-18 01:07:50|33581.4|33461.4|33583.4|33463.4|33584.8|33464.8|33580.5|33460.5|20
1647565680000|2022-03-18 01:08:00|33583.3|33463.3|33583.6|33463.6|33585.3|33465.3|33583|33463|19
1647565690000|2022-03-18 01:08:10|33583.9|33463.9|33586.2|33466.2|33586.2|33466.2|33582.7|33462.7|15
1647565700000|2022-03-18 01:08:20|33585.4|33465.4|33585.2|33465.2|33596.3|33476.3|33576.2|33456.2|22
1647565710000|2022-03-18 01:08:30|33587.7|33467.7|33585.6|33465.6|33589.7|33469.7|33585.3|33465.3|18
1647565720000|2022-03-18 01:08:40|33584.9|33464.9|33587.5|33467.5|33589.9|33469.9|33581.3|33461.3|13
1647565730000|2022-03-18 01:08:50|33584.2|33464.2|33591.4|33471.4|33591.4|33471.4|33582.2|33462.2|13
1647565740000|2022-03-18 01:09:00|33593.3|33473.3|33589.4|33469.4|33593.3|33473.3|33585.2|33465.2|14
1647565750000|2022-03-18 01:09:10|33590.4|33470.4|33584.6|33464.6|33595.5|33475.5|33584.6|33464.6|14
1647565760000|2022-03-18 01:09:20|33588.4|33468.4|33589.2|33469.2|33594.4|33474.4|33583.5|33463.5|28
1647565770000|2022-03-18 01:09:30|33589.9|33469.9|33590.2|33470.2|33591.3|33471.3|33585.6|33465.6|26
1647565780000|2022-03-18 01:09:40|33590.3|33470.3|33590.9|33470.9|33593.9|33473.9|33590.3|33470.3|19
1647565790000|2022-03-18 01:09:50|33590.6|33470.6|33585.2|33465.2|33591|33471|33585.2|33465.2|19
1647565800000|2022-03-18 01:10:00|33584.3|33464.3|33588.2|33468.2|33588.8|33468.8|33584.3|33464.3|24
1647565810000|2022-03-18 01:10:10|33588.9|33468.9|33586.9|33466.9|33588.9|33468.9|33584.1|33464.1|18
1647565820000|2022-03-18 01:10:20|33585.5|33465.5|33587.2|33467.2|33589|33469|33585.5|33465.5|19
1647565830000|2022-03-18 01:10:30|33585.8|33465.8|33586|33466|33592.2|33472.2|33585.7|33465.7|25
1647565840000|2022-03-18 01:10:40|33585.1|33465.1|33585|33465|33592.6|33472.6|33577.6|33457.6|23
1647565850000|2022-03-18 01:10:50|33584.8|33464.8|33583.3|33463.3|33587.9|33467.9|33578.9|33458.9|24
1647565860000|2022-03-18 01:11:00|33582.8|33462.8|33584.3|33464.3|33586.4|33466.4|33572.8|33452.8|26
1647565870000|2022-03-18 01:11:10|33582.6|33462.6|33586|33466|33590.9|33470.9|33582.6|33462.6|17
1647565880000|2022-03-18 01:11:20|33586.6|33466.6|33589.2|33469.2|33589.2|33469.2|33585.2|33465.2|23
1647565890000|2022-03-18 01:11:30|33587.5|33467.5|33586.6|33466.6|33588|33468|33580|33460|26
1647565900000|2022-03-18 01:11:40|33586.3|33466.3|33587|33467|33587.6|33467.6|33584.2|33464.2|15
1647565910000|2022-03-18 01:11:50|33587.8|33467.8|33590.6|33470.6|33591.9|33471.9|33584|33464|15
1647565920000|2022-03-18 01:12:00|33591.7|33471.7|33581.7|33461.7|33597.5|33477.5|33579.4|33459.4|14
1647565930000|2022-03-18 01:12:10|33583.4|33463.4|33593.9|33473.9|33594.6|33474.6|33583.4|33463.4|21
1647565940000|2022-03-18 01:12:20|33592.6|33472.6|33589.4|33469.4|33592.7|33472.7|33582.5|33462.5|24
1647565950000|2022-03-18 01:12:30|33587|33467|33586.4|33466.4|33590.4|33470.4|33586.4|33466.4|25
1647565960000|2022-03-18 01:12:40|33586.5|33466.5|33587.8|33467.8|33589.5|33469.5|33586.5|33466.5|18
1647565970000|2022-03-18 01:12:50|33587.5|33467.5|33587.2|33467.2|33589.3|33469.3|33579.3|33459.3|22
1647565980000|2022-03-18 01:13:00|33586.2|33466.2|33587.6|33467.6|33588|33468|33585.9|33465.9|21
1647565990000|2022-03-18 01:13:10|33587.2|33467.2|33595.3|33475.3|33595.3|33475.3|33583|33463|24
1647566000000|2022-03-18 01:13:20|33590.8|33470.8|33594.3|33474.3|33595.5|33475.5|33590.8|33470.8|20
1647566010000|2022-03-18 01:13:30|33592.6|33472.6|33588.5|33468.5|33595.6|33475.6|33583.5|33463.5|20
1647566020000|2022-03-18 01:13:40|33588.3|33468.3|33588.9|33468.9|33596.1|33476.1|33587.8|33467.8|21
1647566030000|2022-03-18 01:13:50|33589.4|33469.4|33585.3|33465.3|33594.9|33474.9|33578.9|33458.9|23
1647566040000|2022-03-18 01:14:00|33588.3|33468.3|33585.5|33465.5|33590.6|33470.6|33585.5|33465.5|21
1647566050000|2022-03-18 01:14:10|33585.6|33465.6|33591.8|33471.8|33592.3|33472.3|33574.5|33454.5|17
1647566060000|2022-03-18 01:14:20|33590.3|33470.3|33580.2|33460.2|33590.3|33470.3|33578.9|33458.9|32
1647566070000|2022-03-18 01:14:30|33580.8|33460.8|33587.1|33467.1|33587.4|33467.4|33580.8|33460.8|25
1647566080000|2022-03-18 01:14:40|33587.7|33467.7|33587.8|33467.8|33588.6|33468.6|33584.4|33464.4|26
1647566090000|2022-03-18 01:14:50|33585.7|33465.7|33585.7|33465.7|33590.9|33470.9|33583.6|33463.6|30
1647566100000|2022-03-18 01:15:00|33586|33466|33586.1|33466.1|33588.7|33468.7|33583.2|33463.2|26
1647566110000|2022-03-18 01:15:10|33584|33464|33582.8|33462.8|33588.2|33468.2|33578.3|33458.3|28
1647566120000|2022-03-18 01:15:20|33583.2|33463.2|33579|33459|33583.5|33463.5|33579|33459|19
1647566130000|2022-03-18 01:15:30|33578.6|33458.6|33580|33460|33584.3|33464.3|33575.3|33455.3|23
1647566140000|2022-03-18 01:15:40|33585.7|33465.7|33578.9|33458.9|33585.7|33465.7|33577.4|33457.4|24
1647566150000|2022-03-18 01:15:50|33578.1|33458.1|33577.3|33457.3|33582.8|33462.8|33576.3|33456.3|24
1647566160000|2022-03-18 01:16:00|33577|33457|33580.7|33460.7|33582.6|33462.6|33574.4|33454.4|22
1647566170000|2022-03-18 01:16:10|33580.6|33460.6|33572.8|33452.8|33582.2|33462.2|33572.8|33452.8|17
1647566180000|2022-03-18 01:16:20|33573.5|33453.5|33576.6|33456.6|33578.3|33458.3|33572.2|33452.2|25
1647566190000|2022-03-18 01:16:30|33577.6|33457.6|33572.8|33452.8|33579.1|33459.1|33572.6|33452.6|23
1647566200000|2022-03-18 01:16:40|33573|33453|33574.7|33454.7|33575.4|33455.4|33569.6|33449.6|25
1647566210000|2022-03-18 01:16:50|33575|33455|33576.8|33456.8|33583|33463|33573.5|33453.5|20
1647566220000|2022-03-18 01:17:00|33574.9|33454.9|33581.5|33461.5|33583.2|33463.2|33573.2|33453.2|21
1647566230000|2022-03-18 01:17:10|33582.7|33462.7|33578.1|33458.1|33583.7|33463.7|33578.1|33458.1|10
1647566240000|2022-03-18 01:17:20|33579.8|33459.8|33580.6|33460.6|33585.8|33465.8|33575.1|33455.1|23
1647566250000|2022-03-18 01:17:30|33582.3|33462.3|33575.3|33455.3|33582.3|33462.3|33574.4|33454.4|21
1647566260000|2022-03-18 01:17:40|33575|33455|33578.5|33458.5|33584.5|33464.5|33570.3|33450.3|22
1647566270000|2022-03-18 01:17:50|33571.7|33451.7|33574|33454|33580|33460|33571.7|33451.7|24
1647566280000|2022-03-18 01:18:00|33572.1|33452.1|33569.8|33449.8|33575|33455|33567.4|33447.4|23
1647566290000|2022-03-18 01:18:10|33569.6|33449.6|33571|33451|33573.3|33453.3|33566.2|33446.2|21
1647566300000|2022-03-18 01:18:20|33572.4|33452.4|33574.8|33454.8|33578.1|33458.1|33568.7|33448.7|17
1647566310000|2022-03-18 01:18:30|33574.2|33454.2|33576.2|33456.2|33576.8|33456.8|33564.3|33444.3|15
1647566320000|2022-03-18 01:18:40|33576.8|33456.8|33575.8|33455.8|33576.8|33456.8|33566.9|33446.9|18
1647566330000|2022-03-18 01:18:50|33573|33453|33567.9|33447.9|33573.4|33453.4|33564.2|33444.2|13
1647566340000|2022-03-18 01:19:00|33572.3|33452.3|33571.9|33451.9|33572.3|33452.3|33564.1|33444.1|12
1647566350000|2022-03-18 01:19:10|33572.2|33452.2|33570.5|33450.5|33578.1|33458.1|33566.9|33446.9|23
1647566360000|2022-03-18 01:19:20|33570.8|33450.8|33571.6|33451.6|33574|33454|33570.8|33450.8|18
1647566370000|2022-03-18 01:19:30|33573.4|33453.4|33570|33450|33573.4|33453.4|33562.7|33442.7|20
1647566380000|2022-03-18 01:19:40|33570.3|33450.3|33573.7|33453.7|33575|33455|33569.9|33449.9|19
1647566390000|2022-03-18 01:19:50|33574.3|33454.3|33571.1|33451.1|33574.9|33454.9|33565.3|33445.3|19
1647566400000|2022-03-18 01:20:00|33568.8|33448.8|33572.9|33452.9|33573.3|33453.3|33566.7|33446.7|17
1647566410000|2022-03-18 01:20:10|33570.1|33450.1|33571.7|33451.7|33573.3|33453.3|33570.1|33450.1|16
1647566420000|2022-03-18 01:20:20|33572|33452|33575.7|33455.7|33581.9|33461.9|33557|33437|19
1647566430000|2022-03-18 01:20:30|33573.1|33453.1|33573.8|33453.8|33576.9|33456.9|33569.6|33449.6|21
1647566440000|2022-03-18 01:20:40|33571.1|33451.1|33570.1|33450.1|33573.8|33453.8|33570.1|33450.1|13
1647566450000|2022-03-18 01:20:50|33569.4|33449.4|33568.8|33448.8|33572|33452|33563.8|33443.8|13
1647566460000|2022-03-18 01:21:00|33567.4|33447.4|33567.5|33447.5|33573.8|33453.8|33565.3|33445.3|20
1647566470000|2022-03-18 01:21:10|33571.8|33451.8|33570.9|33450.9|33574.3|33454.3|33568.2|33448.2|15
1647566480000|2022-03-18 01:21:20|33572.2|33452.2|33572.5|33452.5|33573.7|33453.7|33569.4|33449.4|10
1647566490000|2022-03-18 01:21:30|33575|33455|33567.8|33447.8|33575|33455|33558.7|33438.7|22
1647566500000|2022-03-18 01:21:40|33570.5|33450.5|33572.4|33452.4|33574.2|33454.2|33566.3|33446.3|18
1647566510000|2022-03-18 01:21:50|33573.9|33453.9|33577.2|33457.2|33582.9|33462.9|33563.1|33443.1|13
1647566520000|2022-03-18 01:22:00|33576.3|33456.3|33581.6|33461.6|33584.1|33464.1|33574.9|33454.9|28
1647566530000|2022-03-18 01:22:10|33581.2|33461.2|33577.8|33457.8|33585.2|33465.2|33577.8|33457.8|24
1647566540000|2022-03-18 01:22:20|33579.8|33459.8|33576.6|33456.6|33581.6|33461.6|33572|33452|24
1647566550000|2022-03-18 01:22:30|33576.2|33456.2|33577.9|33457.9|33579.4|33459.4|33575.2|33455.2|25
1647566560000|2022-03-18 01:22:40|33576.4|33456.4|33573.2|33453.2|33578.9|33458.9|33573|33453|22
1647566570000|2022-03-18 01:22:50|33575.8|33455.8|33578.4|33458.4|33586.3|33466.3|33575.6|33455.6|23
1647566580000|2022-03-18 01:23:00|33582|33462|33581.3|33461.3|33585.2|33465.2|33580.3|33460.3|11
1647566590000|2022-03-18 01:23:10|33584|33464|33581.5|33461.5|33585.5|33465.5|33567.6|33447.6|15
1647566600000|2022-03-18 01:23:20|33577.3|33457.3|33577.6|33457.6|33584.8|33464.8|33573.6|33453.6|23
1647566610000|2022-03-18 01:23:30|33576.6|33456.6|33581|33461|33582.2|33462.2|33576.6|33456.6|15
1647566620000|2022-03-18 01:23:40|33579.1|33459.1|33584|33464|33586.7|33466.7|33578.6|33458.6|13
1647566630000|2022-03-18 01:23:50|33584.3|33464.3|33581.7|33461.7|33585.7|33465.7|33579.5|33459.5|25
1647566640000|2022-03-18 01:24:00|33582.1|33462.1|33588.5|33468.5|33589.6|33469.6|33582.1|33462.1|16
1647566650000|2022-03-18 01:24:10|33585.8|33465.8|33586.6|33466.6|33586.6|33466.6|33580.2|33460.2|11
1647566660000|2022-03-18 01:24:20|33586.5|33466.5|33581.4|33461.4|33588.1|33468.1|33575.9|33455.9|16
1647566670000|2022-03-18 01:24:30|33582|33462|33581.9|33461.9|33582.4|33462.4|33579.4|33459.4|17
1647566680000|2022-03-18 01:24:40|33581.8|33461.8|33584.4|33464.4|33594.3|33474.3|33571|33451|29
1647566690000|2022-03-18 01:24:50|33584.3|33464.3|33586.6|33466.6|33589.4|33469.4|33581|33461|20
1647566700000|2022-03-18 01:25:00|33584.7|33464.7|33582.3|33462.3|33586.4|33466.4|33581.1|33461.1|15
1647566710000|2022-03-18 01:25:10|33583|33463|33583|33463|33583.4|33463.4|33576.1|33456.1|25
1647566720000|2022-03-18 01:25:20|33583.1|33463.1|33581.4|33461.4|33583.5|33463.5|33580.2|33460.2|26
1647566730000|2022-03-18 01:25:30|33578.9|33458.9|33585.7|33465.7|33586.2|33466.2|33578.9|33458.9|11
1647566740000|2022-03-18 01:25:40|33586.8|33466.8|33577.7|33457.7|33586.8|33466.8|33576.7|33456.7|17
1647566750000|2022-03-18 01:25:50|33583.3|33463.3|33585.2|33465.2|33585.2|33465.2|33579.8|33459.8|23
1647566760000|2022-03-18 01:26:00|33583.4|33463.4|33584.1|33464.1|33586.4|33466.4|33581.8|33461.8|21
1647566770000|2022-03-18 01:26:10|33585.1|33465.1|33581.2|33461.2|33585.1|33465.1|33573|33453|17
1647566780000|2022-03-18 01:26:20|33581.8|33461.8|33582.3|33462.3|33582.4|33462.4|33576.9|33456.9|13
1647566790000|2022-03-18 01:26:30|33579.5|33459.5|33587.1|33467.1|33587.1|33467.1|33579.5|33459.5|11
1647566800000|2022-03-18 01:26:40|33585.5|33465.5|33582.4|33462.4|33588.2|33468.2|33578|33458|13
1647566810000|2022-03-18 01:26:50|33582.2|33462.2|33583.4|33463.4|33587.4|33467.4|33582.2|33462.2|17
1647566820000|2022-03-18 01:27:00|33581.5|33461.5|33580.3|33460.3|33585.2|33465.2|33578.4|33458.4|24
1647566830000|2022-03-18 01:27:10|33579.4|33459.4|33582.2|33462.2|33583.1|33463.1|33579|33459|21
1647566840000|2022-03-18 01:27:20|33579.8|33459.8|33582.8|33462.8|33583.4|33463.4|33579|33459|10
1647566850000|2022-03-18 01:27:30|33585|33465|33585.8|33465.8|33593.9|33473.9|33569.7|33449.7|22
1647566860000|2022-03-18 01:27:40|33576.1|33456.1|33573.5|33453.5|33592|33472|33571.1|33451.1|21
1647566870000|2022-03-18 01:27:50|33582.8|33462.8|33584.1|33464.1|33584.8|33464.8|33577.9|33457.9|22
1647566880000|2022-03-18 01:28:00|33583.3|33463.3|33583.8|33463.8|33586.8|33466.8|33582.7|33462.7|18
1647566890000|2022-03-18 01:28:10|33585.6|33465.6|33577.5|33457.5|33586.4|33466.4|33574.9|33454.9|17
1647566900000|2022-03-18 01:28:20|33578.8|33458.8|33590.1|33470.1|33591.3|33471.3|33572|33452|23
1647566910000|2022-03-18 01:28:30|33585.7|33465.7|33588.1|33468.1|33591.1|33471.1|33581.9|33461.9|25
1647566920000|2022-03-18 01:28:40|33588.5|33468.5|33584.8|33464.8|33593.1|33473.1|33570.4|33450.4|29
1647566930000|2022-03-18 01:28:50|33584.7|33464.7|33588|33468|33590.3|33470.3|33584.7|33464.7|21
1647566940000|2022-03-18 01:29:00|33585.4|33465.4|33585.2|33465.2|33585.9|33465.9|33579.3|33459.3|20
1647566950000|2022-03-18 01:29:10|33582.6|33462.6|33589.6|33469.6|33597.5|33477.5|33579.1|33459.1|18
1647566960000|2022-03-18 01:29:20|33592.6|33472.6|33585.3|33465.3|33595.5|33475.5|33585.3|33465.3|17
1647566970000|2022-03-18 01:29:30|33584.9|33464.9|33587.9|33467.9|33593.2|33473.2|33582.9|33462.9|25
1647566980000|2022-03-18 01:29:40|33588.2|33468.2|33595.2|33475.2|33595.4|33475.4|33588.2|33468.2|25
1647566990000|2022-03-18 01:29:50|33596.7|33476.7|33592.2|33472.2|33596.7|33476.7|33584|33464|19
1647567000000|2022-03-18 01:30:00|33591.5|33471.5|33588.8|33468.8|33591.5|33471.5|33587.5|33467.5|15
1647567010000|2022-03-18 01:30:10|33589.2|33469.2|33587.2|33467.2|33597.3|33477.3|33585.2|33465.2|30
1647567020000|2022-03-18 01:30:20|33588.8|33468.8|33591.6|33471.6|33598.2|33478.2|33588.8|33468.8|30
1647567030000|2022-03-18 01:30:30|33591.4|33471.4|33590.6|33470.6|33593.5|33473.5|33577.8|33457.8|23
1647567040000|2022-03-18 01:30:40|33588.9|33468.9|33589.6|33469.6|33592.5|33472.5|33584.9|33464.9|28
1647567050000|2022-03-18 01:30:50|33588.3|33468.3|33586.8|33466.8|33591.5|33471.5|33585.3|33465.3|23
1647567060000|2022-03-18 01:31:00|33585.6|33465.6|33590.8|33470.8|33593.8|33473.8|33585.3|33465.3|20
1647567070000|2022-03-18 01:31:10|33593.4|33473.4|33590.6|33470.6|33593.4|33473.4|33588|33468|27
1647567080000|2022-03-18 01:31:20|33589.9|33469.9|33591.1|33471.1|33594.6|33474.6|33587.5|33467.5|30
1647567090000|2022-03-18 01:31:30|33591.5|33471.5|33591.9|33471.9|33593.4|33473.4|33587.9|33467.9|22
1647567100000|2022-03-18 01:31:40|33592.5|33472.5|33586.9|33466.9|33592.5|33472.5|33586.9|33466.9|20
1647567110000|2022-03-18 01:31:50|33591.7|33471.7|33590|33470|33591.7|33471.7|33588.9|33468.9|17
1647567120000|2022-03-18 01:32:00|33589.7|33469.7|33592.6|33472.6|33593.6|33473.6|33589.7|33469.7|23
1647567130000|2022-03-18 01:32:10|33590.6|33470.6|33594.6|33474.6|33596|33476|33587.7|33467.7|27
1647567140000|2022-03-18 01:32:20|33594.3|33474.3|33591.3|33471.3|33598.3|33478.3|33581.1|33461.1|26
1647567150000|2022-03-18 01:32:30|33588.4|33468.4|33592.2|33472.2|33593.9|33473.9|33588.3|33468.3|22
1647567160000|2022-03-18 01:32:40|33592.7|33472.7|33588.4|33468.4|33592.7|33472.7|33587.7|33467.7|24
1647567170000|2022-03-18 01:32:50|33590.1|33470.1|33601.1|33481.1|33601.1|33481.1|33587.2|33467.2|22
1647567180000|2022-03-18 01:33:00|33593.8|33473.8|33593.1|33473.1|33595.2|33475.2|33590.1|33470.1|21
1647567190000|2022-03-18 01:33:10|33592.1|33472.1|33596.6|33476.6|33607|33487|33584.9|33464.9|26
1647567200000|2022-03-18 01:33:20|33590.1|33470.1|33594.4|33474.4|33595.1|33475.1|33589.2|33469.2|31
1647567210000|2022-03-18 01:33:30|33593.8|33473.8|33593.4|33473.4|33594|33474|33591|33471|22
1647567220000|2022-03-18 01:33:40|33593.9|33473.9|33593.9|33473.9|33594.4|33474.4|33593.1|33473.1|19
1647567230000|2022-03-18 01:33:50|33593.3|33473.3|33594.4|33474.4|33597|33477|33593.3|33473.3|20
1647567240000|2022-03-18 01:34:00|33592.5|33472.5|33595.5|33475.5|33601.9|33481.9|33591.5|33471.5|31
1647567250000|2022-03-18 01:34:10|33597.5|33477.5|33591.3|33471.3|33599.1|33479.1|33589.3|33469.3|24
1647567260000|2022-03-18 01:34:20|33591.4|33471.4|33595|33475|33595|33475|33587.2|33467.2|23
1647567270000|2022-03-18 01:34:30|33595.5|33475.5|33596.2|33476.2|33600.1|33480.1|33593.7|33473.7|23
1647567280000|2022-03-18 01:34:40|33596.6|33476.6|33596.9|33476.9|33601.2|33481.2|33580.6|33460.6|26
1647567290000|2022-03-18 01:34:50|33594.7|33474.7|33595.4|33475.4|33603.8|33483.8|33588.1|33468.1|33
1647567300000|2022-03-18 01:35:00|33593.5|33473.5|33593.7|33473.7|33600.6|33480.6|33580.1|33460.1|29
1647567310000|2022-03-18 01:35:10|33596.1|33476.1|33592.9|33472.9|33596.1|33476.1|33589.7|33469.7|29
1647567320000|2022-03-18 01:35:20|33592.4|33472.4|33592.7|33472.7|33594.9|33474.9|33583.2|33463.2|19
1647567330000|2022-03-18 01:35:30|33592.9|33472.9|33591.6|33471.6|33594.5|33474.5|33591.1|33471.1|19
1647567340000|2022-03-18 01:35:40|33589.1|33469.1|33599.2|33479.2|33599.2|33479.2|33587.5|33467.5|24
1647567350000|2022-03-18 01:35:50|33596.7|33476.7|33593.7|33473.7|33598.1|33478.1|33588.8|33468.8|27
1647567360000|2022-03-18 01:36:00|33594.3|33474.3|33594.7|33474.7|33595.2|33475.2|33587.2|33467.2|27
1647567370000|2022-03-18 01:36:10|33594.4|33474.4|33590.3|33470.3|33594.8|33474.8|33590.3|33470.3|24
1647567380000|2022-03-18 01:36:20|33592.3|33472.3|33595.7|33475.7|33595.7|33475.7|33592.1|33472.1|19
1647567390000|2022-03-18 01:36:30|33594.3|33474.3|33596|33476|33596|33476|33591.2|33471.2|20
1647567400000|2022-03-18 01:36:40|33596.8|33476.8|33592.7|33472.7|33601.9|33481.9|33585.5|33465.5|21
1647567410000|2022-03-18 01:36:50|33591.5|33471.5|33596.8|33476.8|33602|33482|33590.6|33470.6|22
1647567420000|2022-03-18 01:37:00|33596.9|33476.9|33597.5|33477.5|33597.9|33477.9|33594.9|33474.9|30
1647567430000|2022-03-18 01:37:10|33592.3|33472.3|33596.8|33476.8|33598.4|33478.4|33592.2|33472.2|14
1647567440000|2022-03-18 01:37:20|33597.6|33477.6|33592.7|33472.7|33600.8|33480.8|33592.7|33472.7|19
1647567450000|2022-03-18 01:37:30|33590.2|33470.2|33602.1|33482.1|33609.4|33489.4|33590.2|33470.2|26
1647567460000|2022-03-18 01:37:40|33607.9|33487.9|33603.3|33483.3|33608|33488|33598.8|33478.8|26
1647567470000|2022-03-18 01:37:50|33604.7|33484.7|33602.7|33482.7|33605|33485|33601.6|33481.6|20
1647567480000|2022-03-18 01:38:00|33601.6|33481.6|33602.5|33482.5|33602.7|33482.7|33597|33477|27
1647567490000|2022-03-18 01:38:10|33600|33480|33604.6|33484.6|33605.4|33485.4|33600|33480|22
1647567500000|2022-03-18 01:38:20|33604.1|33484.1|33599.7|33479.7|33604.6|33484.6|33595.9|33475.9|18
1647567510000|2022-03-18 01:38:30|33599.9|33479.9|33606.6|33486.6|33617.5|33497.5|33599.9|33479.9|27
1647567520000|2022-03-18 01:38:40|33604.5|33484.5|33609.1|33489.1|33613.8|33493.8|33600.2|33480.2|26
1647567530000|2022-03-18 01:38:50|33608.2|33488.2|33607.3|33487.3|33610.2|33490.2|33604.7|33484.7|18
1647567540000|2022-03-18 01:39:00|33604.9|33484.9|33605.7|33485.7|33605.8|33485.8|33601.6|33481.6|24
1647567550000|2022-03-18 01:39:10|33606|33486|33604.6|33484.6|33606.4|33486.4|33602.9|33482.9|12
1647567560000|2022-03-18 01:39:20|33606|33486|33601.5|33481.5|33608.6|33488.6|33598.3|33478.3|17
1647567570000|2022-03-18 01:39:30|33594.2|33474.2|33607.3|33487.3|33614.6|33494.6|33592.7|33472.7|31
1647567580000|2022-03-18 01:39:40|33606.9|33486.9|33605.7|33485.7|33610|33490|33602|33482|24
1647567590000|2022-03-18 01:39:50|33606.4|33486.4|33602.4|33482.4|33606.5|33486.5|33602.4|33482.4|19
1647567600000|2022-03-18 01:40:00|33601|33481|33602.9|33482.9|33603.5|33483.5|33598.8|33478.8|17
1647567610000|2022-03-18 01:40:10|33602.2|33482.2|33607.4|33487.4|33607.4|33487.4|33601.6|33481.6|21
1647567620000|2022-03-18 01:40:20|33606.1|33486.1|33606.1|33486.1|33607.5|33487.5|33604.7|33484.7|20
1647567630000|2022-03-18 01:40:30|33607.1|33487.1|33606.4|33486.4|33608.7|33488.7|33594.3|33474.3|25
1647567640000|2022-03-18 01:40:40|33604.1|33484.1|33603.5|33483.5|33605.4|33485.4|33600.9|33480.9|27
1647567650000|2022-03-18 01:40:50|33604.1|33484.1|33598.4|33478.4|33605|33485|33595.6|33475.6|19
1647567660000|2022-03-18 01:41:00|33598.3|33478.3|33606.8|33486.8|33610.7|33490.7|33598.3|33478.3|22
1647567670000|2022-03-18 01:41:10|33608.3|33488.3|33603.1|33483.1|33609.1|33489.1|33598.8|33478.8|23
1647567680000|2022-03-18 01:41:20|33603.2|33483.2|33604.2|33484.2|33605.3|33485.3|33602|33482|18
1647567690000|2022-03-18 01:41:30|33603.7|33483.7|33613.6|33493.6|33613.6|33493.6|33600.7|33480.7|26
1647567700000|2022-03-18 01:41:40|33611|33491|33612.3|33492.3|33612.8|33492.8|33607.7|33487.7|20
1647567710000|2022-03-18 01:41:50|33613.5|33493.5|33610.9|33490.9|33613.8|33493.8|33596|33476|21
1647567720000|2022-03-18 01:42:00|33607.5|33487.5|33604.4|33484.4|33609.4|33489.4|33599.3|33479.3|30
1647567730000|2022-03-18 01:42:10|33605.2|33485.2|33607.8|33487.8|33608.5|33488.5|33605.2|33485.2|22
1647567740000|2022-03-18 01:42:20|33608.2|33488.2|33602.3|33482.3|33608.7|33488.7|33602.3|33482.3|17
1647567750000|2022-03-18 01:42:30|33604.4|33484.4|33610.9|33490.9|33619.1|33499.1|33604.4|33484.4|22
1647567760000|2022-03-18 01:42:40|33608.6|33488.6|33609.7|33489.7|33612.9|33492.9|33608.5|33488.5|19
1647567770000|2022-03-18 01:42:50|33610.2|33490.2|33602|33482|33610.6|33490.6|33599.7|33479.7|20
1647567780000|2022-03-18 01:43:00|33603.9|33483.9|33606.6|33486.6|33608.3|33488.3|33603.4|33483.4|17
1647567790000|2022-03-18 01:43:10|33607.8|33487.8|33609|33489|33611|33491|33604.7|33484.7|14
1647567800000|2022-03-18 01:43:20|33607.3|33487.3|33608.2|33488.2|33611.5|33491.5|33594.2|33474.2|19
1647567810000|2022-03-18 01:43:30|33603.2|33483.2|33611.1|33491.1|33616.1|33496.1|33603.2|33483.2|25
1647567820000|2022-03-18 01:43:40|33610.6|33490.6|33616.4|33496.4|33616.4|33496.4|33598.6|33478.6|23
1647567830000|2022-03-18 01:43:50|33609.4|33489.4|33608.9|33488.9|33615|33495|33608.9|33488.9|20
1647567840000|2022-03-18 01:44:00|33609.5|33489.5|33608.9|33488.9|33611.5|33491.5|33608.2|33488.2|20
1647567850000|2022-03-18 01:44:10|33611.4|33491.4|33602.7|33482.7|33612.1|33492.1|33602.7|33482.7|23
1647567860000|2022-03-18 01:44:20|33607.7|33487.7|33613.5|33493.5|33613.9|33493.9|33602.1|33482.1|12
1647567870000|2022-03-18 01:44:30|33610.1|33490.1|33616.7|33496.7|33619.1|33499.1|33601|33481|31
1647567880000|2022-03-18 01:44:40|33614.2|33494.2|33619.4|33499.4|33621.4|33501.4|33613.8|33493.8|24
1647567890000|2022-03-18 01:44:50|33620.3|33500.3|33614.5|33494.5|33620.5|33500.5|33611.3|33491.3|23
1647567900000|2022-03-18 01:45:00|33614.9|33494.9|33618|33498|33620.5|33500.5|33613.7|33493.7|23
1647567910000|2022-03-18 01:45:10|33617.8|33497.8|33622.5|33502.5|33622.5|33502.5|33603.8|33483.8|26
1647567920000|2022-03-18 01:45:20|33621.2|33501.2|33613.5|33493.5|33622.5|33502.5|33613.5|33493.5|25
1647567930000|2022-03-18 01:45:30|33613.1|33493.1|33611.6|33491.6|33614.4|33494.4|33610.9|33490.9|18
1647567940000|2022-03-18 01:45:40|33612.1|33492.1|33608.5|33488.5|33613.4|33493.4|33606.4|33486.4|22
1647567950000|2022-03-18 01:45:50|33611|33491|33609.9|33489.9|33611.2|33491.2|33608.4|33488.4|17
1647567960000|2022-03-18 01:46:00|33609.8|33489.8|33613.1|33493.1|33617.6|33497.6|33606.5|33486.5|28
1647567970000|2022-03-18 01:46:10|33615.1|33495.1|33614.4|33494.4|33616.7|33496.7|33611.1|33491.1|24
1647567980000|2022-03-18 01:46:20|33613.4|33493.4|33614.4|33494.4|33616.9|33496.9|33604.1|33484.1|25
1647567990000|2022-03-18 01:46:30|33611.1|33491.1|33613|33493|33616.2|33496.2|33611.1|33491.1|24
1647568000000|2022-03-18 01:46:40|33613.3|33493.3|33610.5|33490.5|33619.4|33499.4|33610.5|33490.5|18
1647568010000|2022-03-18 01:46:50|33612.5|33492.5|33615.2|33495.2|33615.9|33495.9|33611.2|33491.2|16
1647568020000|2022-03-18 01:47:00|33616.7|33496.7|33612.4|33492.4|33618|33498|33604.5|33484.5|20
1647568030000|2022-03-18 01:47:10|33612.8|33492.8|33608|33488|33617.8|33497.8|33608|33488|17
1647568040000|2022-03-18 01:47:20|33612|33492|33612.1|33492.1|33615.2|33495.2|33607.8|33487.8|11
1647568050000|2022-03-18 01:47:30|33610.9|33490.9|33614.8|33494.8|33615.3|33495.3|33604.9|33484.9|24
1647568060000|2022-03-18 01:47:40|33614|33494|33609.1|33489.1|33615|33495|33607.7|33487.7|18
1647568070000|2022-03-18 01:47:50|33607.6|33487.6|33612|33492|33618.5|33498.5|33607.2|33487.2|22
1647568080000|2022-03-18 01:48:00|33612.7|33492.7|33610.3|33490.3|33614.7|33494.7|33603.4|33483.4|20
1647568090000|2022-03-18 01:48:10|33617.7|33497.7|33611.1|33491.1|33617.7|33497.7|33610.4|33490.4|17
1647568100000|2022-03-18 01:48:20|33611.2|33491.2|33607.2|33487.2|33611.4|33491.4|33603|33483|29
1647568110000|2022-03-18 01:48:30|33608.9|33488.9|33609.1|33489.1|33611.4|33491.4|33605.9|33485.9|27
1647568120000|2022-03-18 01:48:40|33609.4|33489.4|33604.9|33484.9|33610.1|33490.1|33602.3|33482.3|16
1647568130000|2022-03-18 01:48:50|33603.8|33483.8|33607|33487|33610.6|33490.6|33603.8|33483.8|15
1647568140000|2022-03-18 01:49:00|33610.5|33490.5|33610|33490|33612.5|33492.5|33607.5|33487.5|13
1647568150000|2022-03-18 01:49:10|33610.1|33490.1|33609.3|33489.3|33612.5|33492.5|33597.9|33477.9|21
1647568160000|2022-03-18 01:49:20|33608.6|33488.6|33603.1|33483.1|33614|33494|33603.1|33483.1|15
1647568170000|2022-03-18 01:49:30|33606|33486|33607.1|33487.1|33609.3|33489.3|33601.7|33481.7|19
1647568180000|2022-03-18 01:49:40|33608.2|33488.2|33611.1|33491.1|33611.1|33491.1|33605.2|33485.2|14
1647568190000|2022-03-18 01:49:50|33611.9|33491.9|33610|33490|33613.5|33493.5|33602.4|33482.4|25
1647568200000|2022-03-18 01:50:00|33609.6|33489.6|33609.9|33489.9|33613.3|33493.3|33607.9|33487.9|20
1647568210000|2022-03-18 01:50:10|33610.6|33490.6|33607.3|33487.3|33610.6|33490.6|33602.2|33482.2|19
1647568220000|2022-03-18 01:50:20|33607.6|33487.6|33609|33489|33609.5|33489.5|33607.4|33487.4|10
1647568230000|2022-03-18 01:50:30|33608.6|33488.6|33610.5|33490.5|33612.7|33492.7|33604.1|33484.1|23
1647568240000|2022-03-18 01:50:40|33610|33490|33611.5|33491.5|33614|33494|33609.7|33489.7|15
1647568250000|2022-03-18 01:50:50|33615.8|33495.8|33609.6|33489.6|33615.8|33495.8|33604.2|33484.2|10
1647568260000|2022-03-18 01:51:00|33607.5|33487.5|33611.8|33491.8|33612.3|33492.3|33607.5|33487.5|21
1647568270000|2022-03-18 01:51:10|33612|33492|33614.9|33494.9|33619.7|33499.7|33607.6|33487.6|25
1647568280000|2022-03-18 01:51:20|33613.6|33493.6|33614.8|33494.8|33616|33496|33609.3|33489.3|19
1647568290000|2022-03-18 01:51:30|33617.6|33497.6|33616.5|33496.5|33619.5|33499.5|33615.5|33495.5|20
1647568300000|2022-03-18 01:51:40|33616.8|33496.8|33612.7|33492.7|33616.8|33496.8|33606.8|33486.8|24
1647568310000|2022-03-18 01:51:50|33611.6|33491.6|33614.2|33494.2|33617.4|33497.4|33611.2|33491.2|22
1647568320000|2022-03-18 01:52:00|33612|33492|33607.1|33487.1|33614.2|33494.2|33604.3|33484.3|14
1647568330000|2022-03-18 01:52:10|33608.7|33488.7|33612.6|33492.6|33615.2|33495.2|33608.7|33488.7|18
1647568340000|2022-03-18 01:52:20|33613.6|33493.6|33610.9|33490.9|33614.1|33494.1|33609.9|33489.9|19
1647568350000|2022-03-18 01:52:30|33613|33493|33613.4|33493.4|33614.7|33494.7|33608.6|33488.6|22
1647568360000|2022-03-18 01:52:40|33612.7|33492.7|33614.7|33494.7|33614.8|33494.8|33610.7|33490.7|18
1647568370000|2022-03-18 01:52:50|33611.6|33491.6|33613.2|33493.2|33614.5|33494.5|33610.9|33490.9|19
1647568380000|2022-03-18 01:53:00|33615.3|33495.3|33613.3|33493.3|33618.6|33498.6|33605.1|33485.1|18
1647568390000|2022-03-18 01:53:10|33614|33494|33612.5|33492.5|33621.2|33501.2|33612.5|33492.5|18
1647568400000|2022-03-18 01:53:20|33617.1|33497.1|33616|33496|33618.7|33498.7|33598.8|33478.8|21
1647568410000|2022-03-18 01:53:30|33613.4|33493.4|33620.9|33500.9|33621.6|33501.6|33609.4|33489.4|16
1647568420000|2022-03-18 01:53:40|33621.6|33501.6|33610.1|33490.1|33621.6|33501.6|33607.8|33487.8|13
1647568430000|2022-03-18 01:53:50|33607.7|33487.7|33613.9|33493.9|33615.1|33495.1|33607.7|33487.7|21
1647568440000|2022-03-18 01:54:00|33614|33494|33611.6|33491.6|33617.2|33497.2|33604.1|33484.1|21
1647568450000|2022-03-18 01:54:10|33610|33490|33604|33484|33617.1|33497.1|33600.1|33480.1|18
1647568460000|2022-03-18 01:54:20|33610.8|33490.8|33613.7|33493.7|33616.7|33496.7|33607.4|33487.4|21
1647568470000|2022-03-18 01:54:30|33613.9|33493.9|33613.5|33493.5|33618|33498|33612.5|33492.5|19
1647568480000|2022-03-18 01:54:40|33613.6|33493.6|33605.8|33485.8|33617.4|33497.4|33605.8|33485.8|10
1647568490000|2022-03-18 01:54:50|33605.5|33485.5|33612.1|33492.1|33617.1|33497.1|33605.5|33485.5|25
1647568500000|2022-03-18 01:55:00|33611|33491|33605.7|33485.7|33615.8|33495.8|33602.9|33482.9|26
1647568510000|2022-03-18 01:55:10|33608.7|33488.7|33611.6|33491.6|33613.7|33493.7|33608.6|33488.6|16
1647568520000|2022-03-18 01:55:20|33612.6|33492.6|33613.1|33493.1|33613.1|33493.1|33611.1|33491.1|16
1647568530000|2022-03-18 01:55:30|33616.3|33496.3|33607|33487|33620.2|33500.2|33607|33487|14
1647568540000|2022-03-18 01:55:40|33607.3|33487.3|33618.8|33498.8|33622.4|33502.4|33607.3|33487.3|13
1647568550000|2022-03-18 01:55:50|33621|33501|33623.7|33503.7|33631|33511|33608.9|33488.9|18
1647568560000|2022-03-18 01:56:00|33621.5|33501.5|33616.7|33496.7|33622.9|33502.9|33614.4|33494.4|12
1647568570000|2022-03-18 01:56:10|33606.7|33486.7|33613.1|33493.1|33621.5|33501.5|33606.7|33486.7|24
1647568580000|2022-03-18 01:56:20|33612.7|33492.7|33613.6|33493.6|33619|33499|33610.4|33490.4|22
1647568590000|2022-03-18 01:56:30|33613.8|33493.8|33610.6|33490.6|33614.9|33494.9|33609.5|33489.5|18
1647568600000|2022-03-18 01:56:40|33612.5|33492.5|33620.3|33500.3|33620.3|33500.3|33606.2|33486.2|21
1647568610000|2022-03-18 01:56:50|33621.4|33501.4|33617.6|33497.6|33622.6|33502.6|33614.5|33494.5|11
1647568620000|2022-03-18 01:57:00|33620.4|33500.4|33619|33499|33620.4|33500.4|33598.1|33478.1|20
1647568630000|2022-03-18 01:57:10|33617.1|33497.1|33623.4|33503.4|33623.4|33503.4|33610.6|33490.6|13
1647568640000|2022-03-18 01:57:20|33621.2|33501.2|33616.4|33496.4|33621.2|33501.2|33612|33492|16
1647568650000|2022-03-18 01:57:30|33615.5|33495.5|33619.5|33499.5|33623.4|33503.4|33613.8|33493.8|18
1647568660000|2022-03-18 01:57:40|33616.8|33496.8|33618.2|33498.2|33621.4|33501.4|33611.4|33491.4|22
1647568670000|2022-03-18 01:57:50|33614.2|33494.2|33610.7|33490.7|33617|33497|33607.9|33487.9|23
1647568680000|2022-03-18 01:58:00|33609.9|33489.9|33608.3|33488.3|33615.6|33495.6|33604.5|33484.5|26
1647568690000|2022-03-18 01:58:10|33611.1|33491.1|33609.4|33489.4|33611.1|33491.1|33605.8|33485.8|19
1647568700000|2022-03-18 01:58:20|33606.6|33486.6|33602.7|33482.7|33610.3|33490.3|33602.5|33482.5|18
1647568710000|2022-03-18 01:58:30|33601.8|33481.8|33607.4|33487.4|33612.6|33492.6|33601.8|33481.8|14
1647568720000|2022-03-18 01:58:40|33604.6|33484.6|33604.1|33484.1|33606.9|33486.9|33601.6|33481.6|24
1647568730000|2022-03-18 01:58:50|33603.6|33483.6|33606.7|33486.7|33607.8|33487.8|33603.6|33483.6|22
1647568740000|2022-03-18 01:59:00|33607.4|33487.4|33600.8|33480.8|33607.4|33487.4|33600.8|33480.8|19
1647568750000|2022-03-18 01:59:10|33604|33484|33612.2|33492.2|33612.2|33492.2|33604|33484|26
1647568760000|2022-03-18 01:59:20|33609.7|33489.7|33610.5|33490.5|33610.9|33490.9|33607.6|33487.6|27
1647568770000|2022-03-18 01:59:30|33610.9|33490.9|33607.7|33487.7|33612.4|33492.4|33600.1|33480.1|21
1647568780000|2022-03-18 01:59:40|33605.1|33485.1|33617.9|33497.9|33617.9|33497.9|33597.2|33478.4|31
1647568790000|2022-03-18 01:59:50|33614.1|33494.1|33617|33497|33619.5|33499.5|33609.6|33489.6|18
1647568800000|2022-03-18 02:00:00|33615.9|33495.9|33613.2|33493.2|33618.9|33498.9|33612.7|33492.7|19
1647568810000|2022-03-18 02:00:10|33613.6|33493.6|33612.1|33492.1|33613.9|33493.9|33605.3|33485.3|18
1647568820000|2022-03-18 02:00:20|33608.4|33488.4|33613.7|33493.7|33620.8|33500.8|33608.4|33488.4|21
1647568830000|2022-03-18 02:00:30|33612.5|33492.5|33613.5|33493.5|33616|33496|33596|33476|21
1647568840000|2022-03-18 02:00:40|33617.8|33497.8|33615.6|33495.6|33620|33500|33610.8|33490.8|19
1647568850000|2022-03-18 02:00:50|33614|33494|33615.5|33495.5|33617.2|33497.2|33612.4|33492.4|15
1647568860000|2022-03-18 02:01:00|33612.2|33492.2|33607.6|33487.6|33613.9|33493.9|33605.5|33485.5|12
1647568870000|2022-03-18 02:01:10|33608.1|33488.1|33616|33496|33617.2|33497.2|33607.8|33487.8|21
1647568880000|2022-03-18 02:01:20|33617.4|33497.4|33606.3|33486.3|33617.4|33497.4|33600.1|33480.1|20
1647568890000|2022-03-18 02:01:30|33604.7|33484.7|33612.6|33492.6|33616.7|33496.7|33597.4|33477.4|22
1647568900000|2022-03-18 02:01:40|33612.9|33492.9|33606.8|33486.8|33613.5|33493.5|33600.3|33480.3|19
1647568910000|2022-03-18 02:01:50|33607.3|33487.3|33607.8|33487.8|33611.4|33491.4|33605.9|33485.9|14
1647568920000|2022-03-18 02:02:00|33607.9|33487.9|33602.4|33482.4|33608.7|33488.7|33599.2|33479.2|28
1647568930000|2022-03-18 02:02:10|33602.8|33482.8|33604.2|33484.2|33604.2|33484.2|33592.6|33472.6|28
1647568940000|2022-03-18 02:02:20|33603.7|33483.7|33603.5|33483.5|33604.4|33484.4|33601.3|33481.3|14
1647568950000|2022-03-18 02:02:30|33603.4|33483.4|33607.9|33487.9|33607.9|33487.9|33599.5|33479.5|21
1647568960000|2022-03-18 02:02:40|33609.3|33489.3|33607.8|33487.8|33610.1|33490.1|33602.2|33482.2|20
1647568970000|2022-03-18 02:02:50|33608.1|33488.1|33606.5|33486.5|33610.6|33490.6|33598.9|33478.9|22
1647568980000|2022-03-18 02:03:00|33606.7|33486.7|33611.5|33491.5|33612.6|33492.6|33603.6|33483.6|26
1647568990000|2022-03-18 02:03:10|33612.3|33492.3|33606.4|33486.4|33613.4|33493.4|33598|33478|16
1647569000000|2022-03-18 02:03:20|33606.2|33486.2|33612.9|33492.9|33615.4|33495.4|33606.2|33486.2|14
1647569010000|2022-03-18 02:03:30|33611|33491|33614|33494|33614.6|33494.6|33598.8|33478.8|20
1647569020000|2022-03-18 02:03:40|33618.5|33498.5|33611.5|33491.5|33618.5|33498.5|33608.9|33488.9|21
1647569030000|2022-03-18 02:03:50|33610.1|33490.1|33612.4|33492.4|33614.5|33494.5|33608.9|33488.9|21
1647569040000|2022-03-18 02:04:00|33612.3|33492.3|33605.1|33485.1|33614.8|33494.8|33602|33482|14
1647569050000|2022-03-18 02:04:10|33604.8|33484.8|33612.1|33492.1|33612.2|33492.2|33604.8|33484.8|22
1647569060000|2022-03-18 02:04:20|33613.1|33493.1|33604.4|33484.4|33614.7|33494.7|33598.1|33478.1|15
1647569070000|2022-03-18 02:04:30|33614.2|33494.2|33612.2|33492.2|33620.7|33500.7|33610.3|33490.3|17
1647569080000|2022-03-18 02:04:40|33610.3|33490.3|33602.7|33482.7|33615|33495|33598.2|33478.2|17
1647569090000|2022-03-18 02:04:50|33615.2|33495.2|33610.5|33490.5|33615.2|33495.2|33606.8|33486.8|21
1647569100000|2022-03-18 02:05:00|33611.9|33491.9|33606.8|33486.8|33612.2|33492.2|33606|33486|23
1647569110000|2022-03-18 02:05:10|33607.8|33487.8|33611.7|33491.7|33617.3|33497.3|33606.9|33486.9|16
1647569120000|2022-03-18 02:05:20|33611.8|33491.8|33613|33493|33615.1|33495.1|33609.3|33489.3|18
1647569130000|2022-03-18 02:05:30|33613.9|33493.9|33615.1|33495.1|33620.6|33500.6|33599.8|33479.8|16
1647569140000|2022-03-18 02:05:40|33615.4|33495.4|33615.9|33495.9|33618.7|33498.7|33611.2|33491.2|21
1647569150000|2022-03-18 02:05:50|33617.7|33497.7|33612.5|33492.5|33617.7|33497.7|33607.8|33487.8|19
1647569160000|2022-03-18 02:06:00|33613.4|33493.4|33611.4|33491.4|33613.7|33493.7|33610.3|33490.3|22
1647569170000|2022-03-18 02:06:10|33611.1|33491.1|33614.2|33494.2|33617.3|33497.3|33600.4|33480.4|22
1647569180000|2022-03-18 02:06:20|33611.3|33491.3|33610.6|33490.6|33620.1|33500.1|33602.8|33482.8|27
1647569190000|2022-03-18 02:06:30|33602|33482|33615.4|33495.4|33625.7|33505.7|33602|33482|27
1647569200000|2022-03-18 02:06:40|33618.2|33498.2|33609.9|33489.9|33618.2|33498.2|33608.2|33488.2|24
1647569210000|2022-03-18 02:06:50|33611.2|33491.2|33609.4|33489.4|33611.4|33491.4|33607.9|33487.9|16
1647569220000|2022-03-18 02:07:00|33607.2|33487.2|33615.3|33495.3|33618.1|33498.1|33603.9|33483.9|26
1647569230000|2022-03-18 02:07:10|33612.7|33492.7|33606|33486|33621.6|33501.6|33605.1|33485.1|25
1647569240000|2022-03-18 02:07:20|33611.5|33491.5|33607.9|33487.9|33614.3|33494.3|33604.4|33484.4|18
1647569250000|2022-03-18 02:07:30|33605.6|33485.6|33605.9|33485.9|33613.1|33493.1|33604.9|33484.9|18
1647569260000|2022-03-18 02:07:40|33611.1|33491.1|33609|33489|33612.1|33492.1|33605.8|33485.8|12
1647569270000|2022-03-18 02:07:50|33610.1|33490.1|33588.2|33468.2|33611.2|33491.2|33588.2|33468.2|11
1647569280000|2022-03-18 02:08:00|33592.9|33472.9|33615.4|33495.4|33623.1|33503.1|33592.9|33472.9|25
1647569290000|2022-03-18 02:08:10|33611.3|33491.3|33602.2|33482.2|33621.8|33501.8|33600.1|33480.1|25
1647569300000|2022-03-18 02:08:20|33603.8|33483.8|33612.2|33492.2|33616.2|33496.2|33603.8|33483.8|21
1647569310000|2022-03-18 02:08:30|33616.5|33496.5|33616.1|33496.1|33617.8|33497.8|33613.3|33493.3|20
1647569320000|2022-03-18 02:08:40|33616.8|33496.8|33607.9|33487.9|33617.7|33497.7|33607.9|33487.9|17
1647569330000|2022-03-18 02:08:50|33605.4|33485.4|33618|33498|33622.7|33502.7|33605.4|33485.4|25
1647569340000|2022-03-18 02:09:00|33615.3|33495.3|33615.7|33495.7|33621.3|33501.3|33605.1|33485.1|25
1647569350000|2022-03-18 02:09:10|33614.8|33494.8|33614.7|33494.7|33618.5|33498.5|33600.5|33480.5|19
1647569360000|2022-03-18 02:09:20|33615|33495|33616.1|33496.1|33618.8|33498.8|33611.5|33491.5|20
1647569370000|2022-03-18 02:09:30|33616.4|33496.4|33610.6|33490.6|33616.4|33496.4|33609.3|33489.3|19
1647569380000|2022-03-18 02:09:40|33611|33491|33615.6|33495.6|33615.9|33495.9|33610.7|33490.7|19
1647569390000|2022-03-18 02:09:50|33615.9|33495.9|33626.4|33506.4|33628.8|33508.8|33603.2|33483.2|18
1647569400000|2022-03-18 02:10:00|33623|33503|33619.7|33499.7|33623|33503|33615.8|33495.8|28
1647569410000|2022-03-18 02:10:10|33621.3|33501.3|33620.4|33500.4|33622.4|33502.4|33617.8|33497.8|18
1647569420000|2022-03-18 02:10:20|33619.1|33499.1|33616.7|33496.7|33620.2|33500.2|33608.6|33488.6|27
1647569430000|2022-03-18 02:10:30|33613.8|33493.8|33617.5|33497.5|33618.6|33498.6|33613.5|33493.5|16
1647569440000|2022-03-18 02:10:40|33618.4|33498.4|33624.3|33504.3|33624.3|33504.3|33616.9|33496.9|16
1647569450000|2022-03-18 02:10:50|33623.4|33503.4|33618.1|33498.1|33623.8|33503.8|33610.3|33490.3|20
1647569460000|2022-03-18 02:11:00|33617.8|33497.8|33617.2|33497.2|33620|33500|33614|33494|24
1647569470000|2022-03-18 02:11:10|33617.3|33497.3|33620.4|33500.4|33622.9|33502.9|33613.7|33493.7|19
1647569480000|2022-03-18 02:11:20|33621.9|33501.9|33622.1|33502.1|33622.8|33502.8|33619.1|33499.1|15
1647569490000|2022-03-18 02:11:30|33621.7|33501.7|33637.7|33517.7|33644.7|33524.7|33614.6|33494.6|19
1647569500000|2022-03-18 02:11:40|33640|33520|33638.6|33518.6|33645|33525|33632.6|33512.6|23
1647569510000|2022-03-18 02:11:50|33636|33516|33635.7|33515.7|33640|33520|33632.1|33512.1|19
1647569520000|2022-03-18 02:12:00|33630.8|33510.8|33629.7|33509.7|33635.9|33515.9|33626.9|33506.9|19
1647569530000|2022-03-18 02:12:10|33629.6|33509.6|33636.4|33516.4|33641.4|33521.4|33629.6|33509.6|22
1647569540000|2022-03-18 02:12:20|33636.1|33516.1|33635.3|33515.3|33642.5|33522.5|33626.1|33506.1|25
1647569550000|2022-03-18 02:12:30|33636|33516|33636|33516|33638.2|33518.2|33630.3|33510.3|20
1647569560000|2022-03-18 02:12:40|33636.7|33516.7|33631.5|33511.5|33636.9|33516.9|33629.1|33509.1|19
1647569570000|2022-03-18 02:12:50|33635.4|33515.4|33635.1|33515.1|33637.5|33517.5|33632.8|33512.8|20
1647569580000|2022-03-18 02:13:00|33635.2|33515.2|33615|33495|33635.2|33515.2|33606.2|33486.2|24
1647569590000|2022-03-18 02:13:10|33609|33489|33617.7|33497.7|33619.5|33499.5|33605.2|33485.2|29
1647569600000|2022-03-18 02:13:20|33618.2|33498.2|33618.1|33498.1|33620.9|33500.9|33614.4|33494.4|18
1647569610000|2022-03-18 02:13:30|33618.2|33498.2|33643.5|33523.5|33643.5|33523.5|33597.6|33477.6|19
1647569620000|2022-03-18 02:13:40|33646.6|33526.6|33652.2|33532.2|33654.8|33534.8|33619.4|33499.4|24
1647569630000|2022-03-18 02:13:50|33649.5|33529.5|33617.4|33497.4|33651.1|33531.1|33611.2|33491.2|21
1647569640000|2022-03-18 02:14:00|33646.1|33526.1|33623|33503|33651.8|33531.8|33619.1|33499.1|28
1647569650000|2022-03-18 02:14:10|33621.6|33501.6|33622.7|33502.7|33626.7|33506.7|33621.6|33501.6|25
1647569660000|2022-03-18 02:14:20|33624.6|33504.6|33621.5|33501.5|33625.7|33505.7|33621.5|33501.5|17
1647569670000|2022-03-18 02:14:30|33621.3|33501.3|33622.4|33502.4|33623.3|33503.3|33616.2|33496.2|17
1647569680000|2022-03-18 02:14:40|33620|33500|33621.9|33501.9|33623.7|33503.7|33607.5|33487.5|16
1647569690000|2022-03-18 02:14:50|33623.2|33503.2|33617|33497|33623.3|33503.3|33616.5|33496.5|21
1647569700000|2022-03-18 02:15:00|33618.3|33498.3|33622.1|33502.1|33626.1|33506.1|33617.2|33497.2|20
1647569710000|2022-03-18 02:15:10|33621.3|33501.3|33623.5|33503.5|33623.8|33503.8|33617.6|33497.6|16
1647569720000|2022-03-18 02:15:20|33621.1|33501.1|33625.3|33505.3|33626.5|33506.5|33621.1|33501.1|13
1647569730000|2022-03-18 02:15:30|33625.1|33505.1|33630.3|33510.3|33630.3|33510.3|33615.7|33495.7|19
1647569740000|2022-03-18 02:15:40|33624|33504|33627.9|33507.9|33632.1|33512.1|33620.9|33500.9|25
1647569750000|2022-03-18 02:15:50|33626.7|33506.7|33621.2|33501.2|33630.8|33510.8|33621.2|33501.2|8
1647569760000|2022-03-18 02:16:00|33628.3|33508.3|33624.9|33504.9|33629.3|33509.3|33623.2|33503.2|19
1647569770000|2022-03-18 02:16:10|33625.1|33505.1|33619.2|33499.2|33625.3|33505.3|33616.3|33496.3|16
1647569780000|2022-03-18 02:16:20|33621.2|33501.2|33621|33501|33622.5|33502.5|33618.3|33498.3|21
1647569790000|2022-03-18 02:16:30|33621.5|33501.5|33616.6|33496.6|33629.7|33509.7|33610|33490|23
1647569800000|2022-03-18 02:16:40|33616.8|33496.8|33620.3|33500.3|33622.8|33502.8|33612|33492|29
1647569810000|2022-03-18 02:16:50|33617.1|33497.1|33621.9|33501.9|33621.9|33501.9|33616.8|33496.8|14
1647569820000|2022-03-18 02:17:00|33624.1|33504.1|33619|33499|33628.8|33508.8|33616.4|33496.4|31
1647569830000|2022-03-18 02:17:10|33621|33501|33621.9|33501.9|33624.5|33504.5|33616.7|33496.7|21
1647569840000|2022-03-18 02:17:20|33619.6|33499.6|33622.2|33502.2|33622.8|33502.8|33618.5|33498.5|20
1647569850000|2022-03-18 02:17:30|33620.5|33500.5|33619.5|33499.5|33623.4|33503.4|33614.6|33494.6|23
1647569860000|2022-03-18 02:17:40|33618.7|33498.7|33617.5|33497.5|33624.5|33504.5|33616.3|33496.3|13
1647569870000|2022-03-18 02:17:50|33618.8|33498.8|33619|33499|33623.2|33503.2|33617.2|33497.2|17
1647569880000|2022-03-18 02:18:00|33620.9|33500.9|33619.5|33499.5|33623.1|33503.1|33604.6|33484.6|32
1647569890000|2022-03-18 02:18:10|33614.8|33494.8|33616.8|33496.8|33624.8|33504.8|33612.4|33492.4|23
1647569900000|2022-03-18 02:18:20|33619|33499|33615.5|33495.5|33619|33499|33609.7|33489.7|21
1647569910000|2022-03-18 02:18:30|33615.3|33495.3|33615.5|33495.5|33617.6|33497.6|33610.1|33490.1|26
1647569920000|2022-03-18 02:18:40|33612.7|33492.7|33602.9|33482.9|33617|33497|33602.9|33482.9|23
1647569930000|2022-03-18 02:18:50|33612.8|33492.8|33608.6|33488.6|33622.6|33502.6|33600.7|33480.7|22
1647569940000|2022-03-18 02:19:00|33617.7|33497.7|33617.8|33497.8|33623.4|33503.4|33614.5|33494.5|21
1647569950000|2022-03-18 02:19:10|33616.5|33496.5|33614.5|33494.5|33618.4|33498.4|33610.2|33490.2|22
1647569960000|2022-03-18 02:19:20|33612.9|33492.9|33612.5|33492.5|33615.7|33495.7|33611.6|33491.6|18
1647569970000|2022-03-18 02:19:30|33609.2|33489.2|33607.2|33487.2|33610.5|33490.5|33603.3|33483.3|12
1647569980000|2022-03-18 02:19:40|33602.6|33482.6|33615.5|33495.5|33621.6|33501.6|33602.6|33482.6|21
1647569990000|2022-03-18 02:19:50|33616.3|33496.3|33618.6|33498.6|33619.1|33499.1|33604.4|33484.4|26
1647570000000|2022-03-18 02:20:00|33615.4|33495.4|33615.4|33495.4|33618.8|33498.8|33609.5|33489.5|25
1647570010000|2022-03-18 02:20:10|33620|33500|33619.2|33499.2|33621.2|33501.2|33607.8|33487.8|22
1647570020000|2022-03-18 02:20:20|33617.7|33497.7|33616|33496|33622.9|33502.9|33615.2|33495.2|21
1647570030000|2022-03-18 02:20:30|33616.2|33496.2|33623.1|33503.1|33623.1|33503.1|33612.9|33492.9|20
1647570040000|2022-03-18 02:20:40|33621|33501|33605.6|33485.6|33621|33501|33604.4|33484.4|19
1647570050000|2022-03-18 02:20:50|33612.3|33492.3|33622.5|33502.5|33626.4|33506.4|33609.7|33489.7|26
1647570060000|2022-03-18 02:21:00|33623.4|33503.4|33622|33502|33623.4|33503.4|33617.5|33497.5|24
1647570070000|2022-03-18 02:21:10|33623|33503|33616|33496|33623|33503|33613.6|33493.6|22
1647570080000|2022-03-18 02:21:20|33616.2|33496.2|33610.5|33490.5|33621.2|33501.2|33610.5|33490.5|22
1647570090000|2022-03-18 02:21:30|33610.7|33490.7|33612.9|33492.9|33632.9|33512.9|33610.3|33490.3|24
1647570100000|2022-03-18 02:21:40|33611|33491|33609.6|33489.6|33633|33513|33609.6|33489.6|22
1647570110000|2022-03-18 02:21:50|33629.2|33509.2|33607.5|33487.5|33629.2|33509.2|33607.5|33487.5|15
1647570120000|2022-03-18 02:22:00|33608.8|33488.8|33620|33500|33623.2|33503.2|33608.8|33488.8|29
1647570130000|2022-03-18 02:22:10|33618.1|33498.1|33614.9|33494.9|33622.6|33502.6|33611.7|33491.7|24
1647570140000|2022-03-18 02:22:20|33613.7|33493.7|33616.8|33496.8|33619.5|33499.5|33613.7|33493.7|20
1647570150000|2022-03-18 02:22:30|33618.7|33498.7|33612.1|33492.1|33618.7|33498.7|33609.8|33489.8|13
1647570160000|2022-03-18 02:22:40|33614.4|33494.4|33609.5|33489.5|33614.4|33494.4|33607.6|33487.6|15
1647570170000|2022-03-18 02:22:50|33611.9|33491.9|33614.7|33494.7|33614.7|33494.7|33601.3|33481.3|11
1647570180000|2022-03-18 02:23:00|33618.4|33498.4|33613.1|33493.1|33622.4|33502.4|33612.1|33492.1|25
1647570190000|2022-03-18 02:23:10|33615.9|33495.9|33610|33490|33615.9|33495.9|33609.3|33489.3|26
1647570200000|2022-03-18 02:23:20|33612.3|33492.3|33610.8|33490.8|33613.7|33493.7|33608.3|33488.3|22
1647570210000|2022-03-18 02:23:30|33612|33492|33609.3|33489.3|33612.4|33492.4|33605.5|33485.5|14
1647570220000|2022-03-18 02:23:40|33607.2|33487.2|33611|33491|33615.8|33495.8|33607.2|33487.2|18
1647570230000|2022-03-18 02:23:50|33610.7|33490.7|33602.9|33482.9|33613.3|33493.3|33594.9|33474.9|17
1647570240000|2022-03-18 02:24:00|33602.3|33482.3|33607.9|33487.9|33613.9|33493.9|33601|33481|26
1647570250000|2022-03-18 02:24:10|33606.4|33486.4|33600|33480|33612.6|33492.6|33599.9|33479.9|13
1647570260000|2022-03-18 02:24:20|33599.2|33479.2|33610.9|33490.9|33612.7|33492.7|33599.2|33479.2|22
1647570270000|2022-03-18 02:24:30|33610.1|33490.1|33606.9|33486.9|33612.4|33492.4|33606.7|33486.7|17
1647570280000|2022-03-18 02:24:40|33608|33488|33611.8|33491.8|33613|33493|33608|33488|20
1647570290000|2022-03-18 02:24:50|33612|33492|33600.7|33480.7|33613.8|33493.8|33600.7|33480.7|20
1647570300000|2022-03-18 02:25:00|33595|33475|33607.8|33487.8|33609|33489|33595|33475|20
1647570310000|2022-03-18 02:25:10|33608|33488|33604.6|33484.6|33614.7|33494.7|33604.6|33484.6|26
1647570320000|2022-03-18 02:25:20|33602.7|33482.7|33605.9|33485.9|33608.6|33488.6|33602.7|33482.7|24
1647570330000|2022-03-18 02:25:30|33606.1|33486.1|33630.4|33510.4|33630.4|33510.4|33606.1|33486.1|15
1647570340000|2022-03-18 02:25:40|33632.6|33512.6|33624.4|33504.4|33632.6|33512.6|33624.4|33504.4|18
1647570350000|2022-03-18 02:25:50|33624.6|33504.6|33628.3|33508.3|33628.3|33508.3|33624|33504|17
1647570360000|2022-03-18 02:26:00|33626.5|33506.5|33606.4|33486.4|33628.3|33508.3|33603.8|33483.8|23
1647570370000|2022-03-18 02:26:10|33607.4|33487.4|33626.1|33506.1|33627.3|33507.3|33606.4|33486.4|19
1647570380000|2022-03-18 02:26:20|33606.4|33486.4|33606.2|33486.2|33628|33508|33603.9|33483.9|13
1647570390000|2022-03-18 02:26:30|33606.8|33486.8|33630.6|33510.6|33635.4|33515.4|33606.8|33486.8|17
1647570400000|2022-03-18 02:26:40|33626.3|33506.3|33634.7|33514.7|33641.1|33521.1|33620|33500|25
1647570410000|2022-03-18 02:26:50|33632.4|33512.4|33633.8|33513.8|33636.4|33516.4|33613.2|33493.2|17
1647570420000|2022-03-18 02:27:00|33626.1|33506.1|33628.2|33508.2|33636.2|33516.2|33626.1|33506.1|15
1647570430000|2022-03-18 02:27:10|33628.3|33508.3|33630.3|33510.3|33638.8|33518.8|33607.1|33487.1|19
1647570440000|2022-03-18 02:27:20|33627.5|33507.5|33637.1|33517.1|33637.1|33517.1|33617.5|33497.5|17
1647570450000|2022-03-18 02:27:30|33625.8|33505.8|33634|33514|33635.4|33515.4|33625.8|33505.8|19
1647570460000|2022-03-18 02:27:40|33632.5|33512.5|33629.9|33509.9|33634.1|33514.1|33629.2|33509.2|14
1647570470000|2022-03-18 02:27:50|33633.2|33513.2|33630.2|33510.2|33634.5|33514.5|33621.6|33501.6|20
1647570480000|2022-03-18 02:28:00|33626.3|33506.3|33628.3|33508.3|33630.7|33510.7|33622.2|33502.2|22
1647570490000|2022-03-18 02:28:10|33626.6|33506.6|33628.1|33508.1|33636|33516|33626.6|33506.6|23
1647570500000|2022-03-18 02:28:20|33627.8|33507.8|33629.8|33509.8|33631.8|33511.8|33611.9|33491.9|18
1647570510000|2022-03-18 02:28:30|33625.3|33505.3|33629.7|33509.7|33636.3|33516.3|33622.7|33502.7|21
1647570520000|2022-03-18 02:28:40|33629.1|33509.1|33619.7|33499.7|33638.7|33518.7|33618.2|33498.2|14
1647570530000|2022-03-18 02:28:50|33621.2|33501.2|33632.2|33512.2|33632.2|33512.2|33621.1|33501.1|24
1647570540000|2022-03-18 02:29:00|33631|33511|33622.8|33502.8|33633.5|33513.5|33616.6|33496.6|20
1647570550000|2022-03-18 02:29:10|33621.5|33501.5|33623.8|33503.8|33627.2|33507.2|33621.2|33501.2|12
1647570560000|2022-03-18 02:29:20|33626.4|33506.4|33623.9|33503.9|33630.7|33510.7|33623.9|33503.9|18
1647570570000|2022-03-18 02:29:30|33622|33502|33629.1|33509.1|33630.9|33510.9|33616.8|33496.8|20
1647570580000|2022-03-18 02:29:40|33622.6|33502.6|33625|33505|33630.3|33510.3|33622.6|33502.6|12
1647570590000|2022-03-18 02:29:50|33623.9|33503.9|33628.5|33508.5|33629|33509|33605.7|33485.7|18
1647570600000|2022-03-18 02:30:00|33628.6|33508.6|33623.1|33503.1|33629|33509|33620.3|33500.3|16
1647570610000|2022-03-18 02:30:10|33619.3|33499.3|33623|33503|33628.8|33508.8|33619.3|33499.3|12
1647570620000|2022-03-18 02:30:20|33623.5|33503.5|33630.9|33510.9|33632|33512|33620.8|33500.8|18
1647570630000|2022-03-18 02:30:30|33630|33510|33628.2|33508.2|33631.2|33511.2|33616.9|33496.9|20
1647570640000|2022-03-18 02:30:40|33627.5|33507.5|33628.9|33508.9|33635.7|33515.7|33624.8|33504.8|10
1647570650000|2022-03-18 02:30:50|33634|33514|33626|33506|33634.6|33514.6|33626|33506|20
1647570660000|2022-03-18 02:31:00|33623|33503|33626.5|33506.5|33629.2|33509.2|33614.9|33494.9|10
1647570670000|2022-03-18 02:31:10|33626.9|33506.9|33628.1|33508.1|33629.6|33509.6|33618.6|33498.6|12
1647570680000|2022-03-18 02:31:20|33629.1|33509.1|33624.1|33504.1|33629.1|33509.1|33620|33500|9
1647570690000|2022-03-18 02:31:30|33625.2|33505.2|33626.3|33506.3|33634.6|33514.6|33623.6|33503.6|18
1647570700000|2022-03-18 02:31:40|33623.5|33503.5|33629.5|33509.5|33630.8|33510.8|33604.6|33484.6|14
1647570710000|2022-03-18 02:31:50|33628.4|33508.4|33623.9|33503.9|33630.5|33510.5|33616.9|33496.9|15
1647570720000|2022-03-18 02:32:00|33625|33505|33629.4|33509.4|33636.2|33516.2|33623.5|33503.5|15
1647570730000|2022-03-18 02:32:10|33627.6|33507.6|33618.3|33498.3|33632.8|33512.8|33617.6|33497.6|10
1647570740000|2022-03-18 02:32:20|33627.7|33507.7|33625|33505|33629.3|33509.3|33620.1|33500.1|11
1647570750000|2022-03-18 02:32:30|33623.5|33503.5|33630.5|33510.5|33631.8|33511.8|33615|33495|11
1647570760000|2022-03-18 02:32:40|33631.1|33511.1|33625.8|33505.8|33631.1|33511.1|33604.8|33484.8|18
1647570770000|2022-03-18 02:32:50|33625.9|33505.9|33624.5|33504.5|33626.9|33506.9|33607.3|33487.3|12
1647570780000|2022-03-18 02:33:00|33621.1|33501.1|33624.7|33504.7|33626.3|33506.3|33617.4|33497.4|21
1647570790000|2022-03-18 02:33:10|33624.3|33504.3|33623.2|33503.2|33624.3|33504.3|33618.2|33498.2|24
1647570800000|2022-03-18 02:33:20|33622.9|33502.9|33622.7|33502.7|33623.3|33503.3|33620.4|33500.4|20
1647570810000|2022-03-18 02:33:30|33624.5|33504.5|33619.6|33499.6|33627.8|33507.8|33615.8|33495.8|13
1647570820000|2022-03-18 02:33:40|33622.9|33502.9|33625.1|33505.1|33625.8|33505.8|33621|33501|15
1647570830000|2022-03-18 02:33:50|33626.6|33506.6|33630.6|33510.6|33643.5|33523.5|33609.7|33489.7|17
1647570840000|2022-03-18 02:34:00|33633.2|33513.2|33622.4|33502.4|33634.8|33514.8|33622.4|33502.4|8
1647570850000|2022-03-18 02:34:10|33622.5|33502.5|33630.9|33510.9|33636.5|33516.5|33622.2|33502.2|9
1647570860000|2022-03-18 02:34:20|33630|33510|33626.4|33506.4|33631.5|33511.5|33614.7|33494.7|10
1647570870000|2022-03-18 02:34:30|33627.1|33507.1|33621.5|33501.5|33629.8|33509.8|33621.2|33501.2|15
1647570880000|2022-03-18 02:34:40|33623.7|33503.7|33632.1|33512.1|33635.7|33515.7|33607.1|33487.1|13
1647570890000|2022-03-18 02:34:50|33627.9|33507.9|33627.9|33507.9|33628|33508|33620.1|33500.1|8
1647570900000|2022-03-18 02:35:00|33628.7|33508.7|33623.1|33503.1|33631.7|33511.7|33620.4|33500.4|20
1647570910000|2022-03-18 02:35:10|33625.1|33505.1|33634.1|33514.1|33634.1|33514.1|33623.1|33503.1|18
1647570920000|2022-03-18 02:35:20|33632.1|33512.1|33628.6|33508.6|33633.7|33513.7|33618.7|33498.7|21
1647570930000|2022-03-18 02:35:30|33628.2|33508.2|33626.9|33506.9|33630|33510|33623.3|33503.3|22
1647570940000|2022-03-18 02:35:40|33625.6|33505.6|33632.1|33512.1|33633|33513|33623.5|33503.5|18
1647570950000|2022-03-18 02:35:50|33631.1|33511.1|33627.9|33507.9|33632.2|33512.2|33621.8|33501.8|15
1647570960000|2022-03-18 02:36:00|33628.5|33508.5|33627.2|33507.2|33629.9|33509.9|33625.7|33505.7|19
1647570970000|2022-03-18 02:36:10|33631.4|33511.4|33635.7|33515.7|33636.6|33516.6|33630.7|33510.7|15
1647570980000|2022-03-18 02:36:20|33635.1|33515.1|33632.3|33512.3|33641.1|33521.1|33627.2|33507.2|28
1647570990000|2022-03-18 02:36:30|33636.4|33516.4|33635.2|33515.2|33639|33519|33628.9|33508.9|21
1647571000000|2022-03-18 02:36:40|33633.7|33513.7|33632.7|33512.7|33634|33514|33623.2|33503.2|21
1647571010000|2022-03-18 02:36:50|33631.9|33511.9|33626.7|33506.7|33633.6|33513.6|33626.7|33506.7|16
1647571020000|2022-03-18 02:37:00|33626.8|33506.8|33637.2|33517.2|33640.5|33520.5|33626.8|33506.8|15
1647571030000|2022-03-18 02:37:10|33638.2|33518.2|33636.3|33516.3|33638.8|33518.8|33620|33500|12
1647571040000|2022-03-18 02:37:20|33632.6|33512.6|33644.9|33524.9|33646.8|33526.8|33630.9|33510.9|9
1647571050000|2022-03-18 02:37:30|33639.6|33519.6|33632.4|33512.4|33640.6|33520.6|33623.7|33503.7|20
1647571060000|2022-03-18 02:37:40|33635.7|33515.7|33636.1|33516.1|33644.4|33524.4|33633.7|33513.7|16
1647571070000|2022-03-18 02:37:50|33636.5|33516.5|33629.6|33509.6|33636.5|33516.5|33625.6|33505.6|20
1647571080000|2022-03-18 02:38:00|33629.1|33509.1|33633.1|33513.1|33636.6|33516.6|33629.1|33509.1|17
1647571090000|2022-03-18 02:38:10|33632.8|33512.8|33636.8|33516.8|33636.8|33516.8|33631.6|33511.6|15
1647571100000|2022-03-18 02:38:20|33635.2|33515.2|33630.9|33510.9|33635.5|33515.5|33627.3|33507.3|18
1647571110000|2022-03-18 02:38:30|33632.4|33512.4|33630.1|33510.1|33637.8|33517.8|33630.1|33510.1|20
1647571120000|2022-03-18 02:38:40|33631|33511|33632.5|33512.5|33632.8|33512.8|33619.2|33499.2|19
1647571130000|2022-03-18 02:38:50|33632.4|33512.4|33631.9|33511.9|33634.9|33514.9|33629.8|33509.8|14
1647571140000|2022-03-18 02:39:00|33632.5|33512.5|33634.6|33514.6|33635.4|33515.4|33617.7|33497.7|13
1647571150000|2022-03-18 02:39:10|33636.3|33516.3|33636.5|33516.5|33639.3|33519.3|33634.1|33514.1|19
1647571160000|2022-03-18 02:39:20|33636.1|33516.1|33635.4|33515.4|33637.8|33517.8|33623.1|33503.1|12
1647571170000|2022-03-18 02:39:30|33636.1|33516.1|33638.1|33518.1|33639.7|33519.7|33631.6|33511.6|9
1647571180000|2022-03-18 02:39:40|33637.6|33517.6|33632.2|33512.2|33639.7|33519.7|33628.4|33508.4|17
1647571190000|2022-03-18 02:39:50|33636.5|33516.5|33640.6|33520.6|33646|33526|33636.3|33516.3|6
1647571200000|2022-03-18 02:40:00|33642.2|33522.2|33638.2|33518.2|33643.7|33523.7|33633.7|33513.7|15
1647571210000|2022-03-18 02:40:10|33639|33519|33637.4|33517.4|33643|33523|33627.2|33507.2|17
1647571220000|2022-03-18 02:40:20|33636.1|33516.1|33633.8|33513.8|33640|33520|33633.8|33513.8|12
1647571230000|2022-03-18 02:40:30|33630.5|33510.5|33636.2|33516.2|33640|33520|33630.1|33510.1|17
1647571240000|2022-03-18 02:40:40|33640.4|33520.4|33641.6|33521.6|33647.6|33527.6|33627.7|33507.7|15
1647571250000|2022-03-18 02:40:50|33641.4|33521.4|33640.7|33520.7|33649.2|33529.2|33637.4|33517.4|11
1647571260000|2022-03-18 02:41:00|33638.2|33518.2|33636.1|33516.1|33641.1|33521.1|33635.5|33515.5|15
1647571270000|2022-03-18 02:41:10|33634.6|33514.6|33642.9|33522.9|33642.9|33522.9|33626.6|33506.6|15
1647571280000|2022-03-18 02:41:20|33638.1|33518.1|33637|33517|33641|33521|33635.8|33515.8|17
1647571290000|2022-03-18 02:41:30|33636.2|33516.2|33630.9|33510.9|33637.3|33517.3|33627.8|33507.8|20
1647571300000|2022-03-18 02:41:40|33632.2|33512.2|33638.5|33518.5|33640.9|33520.9|33632.2|33512.2|24
1647571310000|2022-03-18 02:41:50|33636.7|33516.7|33639.2|33519.2|33639.4|33519.4|33634.4|33514.4|13
1647571320000|2022-03-18 02:42:00|33636.3|33516.3|33640.7|33520.7|33643.2|33523.2|33626.9|33506.9|21
1647571330000|2022-03-18 02:42:10|33635|33515|33634.7|33514.7|33638.6|33518.6|33630.2|33510.2|20
1647571340000|2022-03-18 02:42:20|33633.7|33513.7|33637.9|33517.9|33640.3|33520.3|33633.3|33513.3|14
1647571350000|2022-03-18 02:42:30|33637.6|33517.6|33626.9|33506.9|33637.6|33517.6|33626.9|33506.9|6
1647571360000|2022-03-18 02:42:40|33637.5|33517.5|33639.8|33519.8|33641.3|33521.3|33635.1|33515.1|17
1647571370000|2022-03-18 02:42:50|33639.1|33519.1|33637.8|33517.8|33644.4|33524.4|33611.3|33491.3|23
1647571380000|2022-03-18 02:43:00|33636|33516|33635.7|33515.7|33641.1|33521.1|33630.5|33510.5|21
1647571390000|2022-03-18 02:43:10|33635.2|33515.2|33630.2|33510.2|33635.5|33515.5|33625.7|33505.7|22
1647571400000|2022-03-18 02:43:20|33630.4|33510.4|33629.2|33509.2|33630.4|33510.4|33625.1|33505.1|18
1647571410000|2022-03-18 02:43:30|33626.8|33506.8|33632.6|33512.6|33636.9|33516.9|33626.8|33506.8|18
1647571420000|2022-03-18 02:43:40|33631.5|33511.5|33631.7|33511.7|33638.6|33518.6|33631.1|33511.1|13
1647571430000|2022-03-18 02:43:50|33633.8|33513.8|33631.6|33511.6|33634.2|33514.2|33625.1|33505.1|24
1647571440000|2022-03-18 02:44:00|33634|33514|33629.4|33509.4|33636.4|33516.4|33626.9|33506.9|23
1647571450000|2022-03-18 02:44:10|33629.7|33509.7|33629.5|33509.5|33633.3|33513.3|33624|33504|19
1647571460000|2022-03-18 02:44:20|33627.3|33507.3|33632.4|33512.4|33636.2|33516.2|33627.3|33507.3|15
1647571470000|2022-03-18 02:44:30|33633.1|33513.1|33623.9|33503.9|33635.1|33515.1|33623.7|33503.7|10
1647571480000|2022-03-18 02:44:40|33633.9|33513.9|33626|33506|33636.1|33516.1|33626|33506|8
1647571490000|2022-03-18 02:44:50|33627.6|33507.6|33633.3|33513.3|33634.8|33514.8|33626.6|33506.6|12
1647571500000|2022-03-18 02:45:00|33634.6|33514.6|33629.8|33509.8|33634.6|33514.6|33624.8|33504.8|17
1647571510000|2022-03-18 02:45:10|33629.4|33509.4|33630.9|33510.9|33630.9|33510.9|33625.9|33505.9|16
1647571520000|2022-03-18 02:45:20|33637.5|33517.5|33631.4|33511.4|33637.5|33517.5|33629.5|33509.5|17
1647571530000|2022-03-18 02:45:30|33631.2|33511.2|33631|33511|33635.7|33515.7|33616.8|33496.8|19
1647571540000|2022-03-18 02:45:40|33632.3|33512.3|33629.9|33509.9|33634.6|33514.6|33624.6|33504.6|18
1647571550000|2022-03-18 02:45:50|33614.7|33494.7|33625.8|33505.8|33628.9|33508.9|33614.7|33494.7|15
1647571560000|2022-03-18 02:46:00|33624|33504|33630.2|33510.2|33631.2|33511.2|33624|33504|17
1647571570000|2022-03-18 02:46:10|33628.8|33508.8|33634.3|33514.3|33634.3|33514.3|33627|33507|17
1647571580000|2022-03-18 02:46:20|33633.5|33513.5|33635.6|33515.6|33638.1|33518.1|33624.6|33504.6|15
1647571590000|2022-03-18 02:46:30|33636.7|33516.7|33635.6|33515.6|33637.4|33517.4|33628.2|33508.2|14
1647571600000|2022-03-18 02:46:40|33628.9|33508.9|33631.4|33511.4|33634|33514|33615.7|33495.7|16
1647571610000|2022-03-18 02:46:50|33630.7|33510.7|33633.2|33513.2|33634|33514|33629.6|33509.6|18
1647571620000|2022-03-18 02:47:00|33633.8|33513.8|33630.3|33510.3|33633.8|33513.8|33625.9|33505.9|16
1647571630000|2022-03-18 02:47:10|33629.9|33509.9|33631.3|33511.3|33631.3|33511.3|33624|33504|12
1647571640000|2022-03-18 02:47:20|33630.7|33510.7|33629.7|33509.7|33630.8|33510.8|33624.2|33504.2|10
1647571650000|2022-03-18 02:47:30|33632|33512|33629.8|33509.8|33635.5|33515.5|33619.2|33499.2|22
1647571660000|2022-03-18 02:47:40|33625.5|33505.5|33633.1|33513.1|33635.3|33515.3|33625.5|33505.5|16
1647571670000|2022-03-18 02:47:50|33634|33514|33630.5|33510.5|33635.5|33515.5|33624.6|33504.6|20
1647571680000|2022-03-18 02:48:00|33628.5|33508.5|33636.4|33516.4|33640.5|33520.5|33628.5|33508.5|12
1647571690000|2022-03-18 02:48:10|33636.5|33516.5|33634|33514|33639.1|33519.1|33619.3|33499.3|23
1647571700000|2022-03-18 02:48:20|33632.8|33512.8|33636.2|33516.2|33636.2|33516.2|33629.4|33509.4|16
1647571710000|2022-03-18 02:48:30|33632.7|33512.7|33636|33516|33636|33516|33631.3|33511.3|19
1647571720000|2022-03-18 02:48:40|33634.4|33514.4|33632.8|33512.8|33636.2|33516.2|33624.1|33504.1|16
1647571730000|2022-03-18 02:48:50|33633.1|33513.1|33629|33509|33633.1|33513.1|33628.1|33508.1|14
1647571740000|2022-03-18 02:49:00|33631.5|33511.5|33637.6|33517.6|33637.6|33517.6|33629.6|33509.6|15
1647571750000|2022-03-18 02:49:10|33637.5|33517.5|33639.8|33519.8|33639.8|33519.8|33627.6|33507.6|19
1647571760000|2022-03-18 02:49:20|33640.3|33520.3|33635.6|33515.6|33640.3|33520.3|33632.3|33512.3|20
1647571770000|2022-03-18 02:49:30|33636|33516|33629.3|33509.3|33636|33516|33624.2|33504.2|17
1647571780000|2022-03-18 02:49:40|33631.2|33511.2|33635.2|33515.2|33635.2|33515.2|33628.1|33508.1|16
1647571790000|2022-03-18 02:49:50|33633.7|33513.7|33640.4|33520.4|33640.4|33520.4|33632.9|33512.9|10
1647571800000|2022-03-18 02:50:00|33641.7|33521.7|33641.5|33521.5|33642.7|33522.7|33619.1|33499.1|12
1647571810000|2022-03-18 02:50:10|33635.9|33515.9|33630.8|33510.8|33639.7|33519.7|33630.1|33510.1|19
1647571820000|2022-03-18 02:50:20|33629.2|33509.2|33631.3|33511.3|33632.7|33512.7|33625|33505|17
1647571830000|2022-03-18 02:50:30|33627|33507|33631.1|33511.1|33634.5|33514.5|33626.8|33506.8|19
1647571840000|2022-03-18 02:50:40|33632.9|33512.9|33634.1|33514.1|33636.3|33516.3|33631.8|33511.8|16
1647571850000|2022-03-18 02:50:50|33635.3|33515.3|33647.5|33527.5|33647.5|33527.5|33624.2|33504.2|15
1647571860000|2022-03-18 02:51:00|33648.8|33528.8|33637.1|33517.1|33650.3|33530.3|33634.7|33514.7|25
1647571870000|2022-03-18 02:51:10|33638.3|33518.3|33633.6|33513.6|33640.2|33520.2|33632.6|33512.6|19
1647571880000|2022-03-18 02:51:20|33633.3|33513.3|33634.9|33514.9|33635.7|33515.7|33627.1|33507.1|21
1647571890000|2022-03-18 02:51:30|33635.2|33515.2|33635.8|33515.8|33637|33517|33629.5|33509.5|20
1647571900000|2022-03-18 02:51:40|33634.2|33514.2|33632.7|33512.7|33635.5|33515.5|33627.8|33507.8|18
1647571910000|2022-03-18 02:51:50|33635.9|33515.9|33633|33513|33642.6|33522.6|33630.1|33510.1|18
1647571920000|2022-03-18 02:52:00|33635.3|33515.3|33637|33517|33637|33517|33624.5|33504.5|20
1647571930000|2022-03-18 02:52:10|33636.4|33516.4|33636.8|33516.8|33642.9|33522.9|33623.6|33503.6|25
1647571940000|2022-03-18 02:52:20|33636|33516|33638|33518|33642.4|33522.4|33633.6|33513.6|23
1647571950000|2022-03-18 02:52:30|33637.9|33517.9|33635.7|33515.7|33641.4|33521.4|33629.1|33509.1|15
1647571960000|2022-03-18 02:52:40|33635.8|33515.8|33640.6|33520.6|33646|33526|33633.8|33513.8|24
1647571970000|2022-03-18 02:52:50|33641.4|33521.4|33642.1|33522.1|33645.4|33525.4|33629.3|33509.3|20
1647571980000|2022-03-18 02:53:00|33643.8|33523.8|33638.7|33518.7|33644.5|33524.5|33637|33517|21
1647571990000|2022-03-18 02:53:10|33638.4|33518.4|33639.2|33519.2|33643.4|33523.4|33632.2|33512.2|24
1647572000000|2022-03-18 02:53:20|33640|33520|33634.3|33514.3|33640|33520|33633.7|33513.7|18
1647572010000|2022-03-18 02:53:30|33636|33516|33638.8|33518.8|33646.4|33526.4|33635.3|33515.3|21
1647572020000|2022-03-18 02:53:40|33646.5|33526.5|33643.6|33523.6|33647.6|33527.6|33638.6|33518.6|17
1647572030000|2022-03-18 02:53:50|33643.2|33523.2|33636.8|33516.8|33648.5|33528.5|33625.9|33505.9|21
1647572040000|2022-03-18 02:54:00|33632.5|33512.5|33636.7|33516.7|33641.6|33521.6|33632.5|33512.5|26
1647572050000|2022-03-18 02:54:10|33634.4|33514.4|33629.9|33509.9|33637.9|33517.9|33629.8|33509.8|20
1647572060000|2022-03-18 02:54:20|33627.4|33507.4|33638.7|33518.7|33639.3|33519.3|33627.4|33507.4|17
1647572070000|2022-03-18 02:54:30|33635.9|33515.9|33637.2|33517.2|33638.7|33518.7|33632.7|33512.7|10
1647572080000|2022-03-18 02:54:40|33637.7|33517.7|33630.3|33510.3|33646.1|33526.1|33630.3|33510.3|10
1647572090000|2022-03-18 02:54:50|33634.3|33514.3|33632.9|33512.9|33640.4|33520.4|33632.9|33512.9|10
1647572100000|2022-03-18 02:55:00|33642.4|33522.4|33634.6|33514.6|33642.4|33522.4|33630.5|33510.5|15
1647572110000|2022-03-18 02:55:10|33633.2|33513.2|33636|33516|33637.3|33517.3|33632.5|33512.5|15
1647572120000|2022-03-18 02:55:20|33636.4|33516.4|33624.3|33504.3|33649.1|33529.1|33618.5|33498.5|19
1647572130000|2022-03-18 02:55:30|33630.9|33510.9|33632.6|33512.6|33634|33514|33626.7|33506.7|16
1647572140000|2022-03-18 02:55:40|33631.5|33511.5|33626.9|33506.9|33634.1|33514.1|33622|33502|19
1647572150000|2022-03-18 02:55:50|33627.5|33507.5|33630.3|33510.3|33635.7|33515.7|33626.6|33506.6|20
1647572160000|2022-03-18 02:56:00|33625.8|33505.8|33633.5|33513.5|33634.2|33514.2|33625.8|33505.8|20
1647572170000|2022-03-18 02:56:10|33634.4|33514.4|33632.3|33512.3|33634.4|33514.4|33630.1|33510.1|8
1647572180000|2022-03-18 02:56:20|33634.1|33514.1|33629.8|33509.8|33641.1|33521.1|33624.8|33504.8|13
1647572190000|2022-03-18 02:56:30|33627.3|33507.3|33635.3|33515.3|33638.9|33518.9|33627.3|33507.3|20
1647572200000|2022-03-18 02:56:40|33635.6|33515.6|33634.3|33514.3|33638|33518|33627.7|33507.7|20
1647572210000|2022-03-18 02:56:50|33631.9|33511.9|33632.8|33512.8|33636.2|33516.2|33631.4|33511.4|25
1647572220000|2022-03-18 02:57:00|33633.5|33513.5|33634.4|33514.4|33637.9|33517.9|33632.3|33512.3|13
1647572230000|2022-03-18 02:57:10|33634.3|33514.3|33629.4|33509.4|33636|33516|33626.2|33506.2|18
1647572240000|2022-03-18 02:57:20|33631.2|33511.2|33632.6|33512.6|33636.6|33516.6|33628.7|33508.7|17
1647572250000|2022-03-18 02:57:30|33633.4|33513.4|33634|33514|33637.5|33517.5|33631.9|33511.9|25
1647572260000|2022-03-18 02:57:40|33628.4|33508.4|33632.6|33512.6|33632.6|33512.6|33620.8|33500.8|12
1647572270000|2022-03-18 02:57:50|33629.3|33509.3|33636.4|33516.4|33638.4|33518.4|33624.9|33504.9|22
1647572280000|2022-03-18 02:58:00|33632.8|33512.8|33625.3|33505.3|33639.3|33519.3|33625.3|33505.3|18
1647572290000|2022-03-18 02:58:10|33633.5|33513.5|33634.3|33514.3|33641.1|33521.1|33630.4|33510.4|20
1647572300000|2022-03-18 02:58:20|33634.5|33514.5|33628.5|33508.5|33635.5|33515.5|33624.8|33504.8|30
1647572310000|2022-03-18 02:58:30|33628.8|33508.8|33630.5|33510.5|33632.2|33512.2|33624.8|33504.8|24
1647572320000|2022-03-18 02:58:40|33627.2|33507.2|33632.6|33512.6|33633.5|33513.5|33626.5|33506.5|15
1647572330000|2022-03-18 02:58:50|33633.2|33513.2|33627.3|33507.3|33635.5|33515.5|33626.1|33506.1|21
1647572340000|2022-03-18 02:59:00|33627.6|33507.6|33634.6|33514.6|33634.6|33514.6|33626.9|33506.9|28
1647572350000|2022-03-18 02:59:10|33634|33514|33628.3|33508.3|33636.3|33516.3|33628|33508|18
1647572360000|2022-03-18 02:59:20|33629.3|33509.3|33636.9|33516.9|33639|33519|33626.2|33506.2|21
1647572370000|2022-03-18 02:59:30|33631.7|33511.7|33636.4|33516.4|33638.7|33518.7|33631.3|33511.3|22
1647572380000|2022-03-18 02:59:40|33634.5|33514.5|33629|33509|33638.8|33518.8|33628.5|33508.5|20
1647572390000|2022-03-18 02:59:50|33629.4|33509.4|33634.2|33514.2|33641|33521|33627.3|33507.3|22
1647572400000|2022-03-18 03:00:00|33633.4|33513.4|33632.2|33512.2|33650|33530|33619.5|33499.5|26
1647572410000|2022-03-18 03:00:10|33632.8|33512.8|33634|33514|33636.5|33516.5|33619.3|33499.3|18
1647572420000|2022-03-18 03:00:20|33630.7|33510.7|33635.7|33515.7|33635.7|33515.7|33629.8|33509.8|22
1647572430000|2022-03-18 03:00:30|33634.8|33514.8|33632.7|33512.7|33636.9|33516.9|33628.8|33508.8|16
1647572440000|2022-03-18 03:00:40|33632.2|33512.2|33634.5|33514.5|33635.6|33515.6|33630.8|33510.8|13
1647572450000|2022-03-18 03:00:50|33633.4|33513.4|33630.4|33510.4|33638.1|33518.1|33628|33508|19
1647572460000|2022-03-18 03:01:00|33633.2|33513.2|33628.9|33508.9|33634.2|33514.2|33624.1|33504.1|30
1647572470000|2022-03-18 03:01:10|33626.3|33506.3|33627.7|33507.7|33632.3|33512.3|33625.3|33505.3|24
1647572480000|2022-03-18 03:01:20|33629.8|33509.8|33631.8|33511.8|33631.8|33511.8|33628.1|33508.1|12
1647572490000|2022-03-18 03:01:30|33631.7|33511.7|33629.3|33509.3|33631.7|33511.7|33626.6|33506.6|21
1647572500000|2022-03-18 03:01:40|33629|33509|33630.2|33510.2|33632.6|33512.6|33624.8|33504.8|20
1647572510000|2022-03-18 03:01:50|33627.8|33507.8|33631.5|33511.5|33632.4|33512.4|33627|33507|12
1647572520000|2022-03-18 03:02:00|33630|33510|33631|33511|33632.5|33512.5|33627.6|33507.6|22
1647572530000|2022-03-18 03:02:10|33631.8|33511.8|33628.1|33508.1|33631.8|33511.8|33626.9|33506.9|20
1647572540000|2022-03-18 03:02:20|33628.3|33508.3|33629.9|33509.9|33635.6|33515.6|33626.3|33506.3|21
1647572550000|2022-03-18 03:02:30|33630|33510|33627.5|33507.5|33634.3|33514.3|33627.5|33507.5|19
1647572560000|2022-03-18 03:02:40|33629.6|33509.6|33639.7|33519.7|33640.1|33520.1|33617.4|33497.4|13
1647572570000|2022-03-18 03:02:50|33628.8|33508.8|33625.6|33505.6|33628.8|33508.8|33622.8|33502.8|30
1647572580000|2022-03-18 03:03:00|33624.4|33504.4|33620.1|33500.1|33625.9|33505.9|33620.1|33500.1|23
1647572590000|2022-03-18 03:03:10|33622.3|33502.3|33622.6|33502.6|33623.9|33503.9|33619.4|33499.4|23
1647572600000|2022-03-18 03:03:20|33620.4|33500.4|33622.1|33502.1|33627.4|33507.4|33617|33497|25
1647572610000|2022-03-18 03:03:30|33622.3|33502.3|33623.4|33503.4|33624.7|33504.7|33620.6|33500.6|18
1647572620000|2022-03-18 03:03:40|33624.9|33504.9|33622.5|33502.5|33624.9|33504.9|33618.5|33498.5|20
1647572630000|2022-03-18 03:03:50|33621.5|33501.5|33621.6|33501.6|33629.3|33509.3|33618.1|33498.1|23
1647572640000|2022-03-18 03:04:00|33622|33502|33623.1|33503.1|33624.8|33504.8|33618.2|33498.2|18
1647572650000|2022-03-18 03:04:10|33623.5|33503.5|33627.9|33507.9|33631.8|33511.8|33622.7|33502.7|24
1647572660000|2022-03-18 03:04:20|33625.2|33505.2|33626.6|33506.6|33631.3|33511.3|33612.5|33492.5|23
1647572670000|2022-03-18 03:04:30|33624.4|33504.4|33628.5|33508.5|33637.4|33517.4|33618.8|33498.8|25
1647572680000|2022-03-18 03:04:40|33625.1|33505.1|33625.9|33505.9|33631|33511|33621.6|33501.6|16
1647572690000|2022-03-18 03:04:50|33626.2|33506.2|33628.2|33508.2|33630|33510|33626.2|33506.2|19
1647572700000|2022-03-18 03:05:00|33628.1|33508.1|33636.4|33516.4|33638.3|33518.3|33619.6|33499.6|26
1647572710000|2022-03-18 03:05:10|33638.3|33518.3|33632.2|33512.2|33640.6|33520.6|33628.8|33508.8|17
1647572720000|2022-03-18 03:05:20|33630.2|33510.2|33631.3|33511.3|33633.9|33513.9|33630.1|33510.1|19
1647572730000|2022-03-18 03:05:30|33630.9|33510.9|33622.7|33502.7|33632.6|33512.6|33622.3|33502.3|19
1647572740000|2022-03-18 03:05:40|33632.1|33512.1|33634|33514|33634.5|33514.5|33626.2|33506.2|21
1647572750000|2022-03-18 03:05:50|33633.5|33513.5|33630.9|33510.9|33633.5|33513.5|33616.8|33496.8|15
1647572760000|2022-03-18 03:06:00|33628.9|33508.9|33629.1|33509.1|33630.4|33510.4|33628.5|33508.5|8
1647572770000|2022-03-18 03:06:10|33629.4|33509.4|33625.3|33505.3|33629.4|33509.4|33619.2|33499.2|15
1647572780000|2022-03-18 03:06:20|33625.4|33505.4|33635.3|33515.3|33635.3|33515.3|33625.4|33505.4|12
1647572790000|2022-03-18 03:06:30|33634.2|33514.2|33632.4|33512.4|33635.4|33515.4|33620.3|33500.3|16
1647572800000|2022-03-18 03:06:40|33621.9|33501.9|33631.5|33511.5|33638.6|33518.6|33616.3|33496.3|24
1647572810000|2022-03-18 03:06:50|33628.5|33508.5|33631.6|33511.6|33632.3|33512.3|33616.4|33496.4|15
1647572820000|2022-03-18 03:07:00|33632|33512|33630.9|33510.9|33635|33515|33629.2|33509.2|18
1647572830000|2022-03-18 03:07:10|33635.8|33515.8|33631.4|33511.4|33636.9|33516.9|33631.4|33511.4|10
1647572840000|2022-03-18 03:07:20|33631.5|33511.5|33629.8|33509.8|33634.1|33514.1|33618.8|33498.8|18
1647572850000|2022-03-18 03:07:30|33631.6|33511.6|33631.4|33511.4|33635.7|33515.7|33627.9|33507.9|19
1647572860000|2022-03-18 03:07:40|33631|33511|33629.2|33509.2|33634.3|33514.3|33620.6|33500.6|19
1647572870000|2022-03-18 03:07:50|33625.8|33505.8|33625.6|33505.6|33632.4|33512.4|33621.3|33501.3|19
1647572880000|2022-03-18 03:08:00|33625.3|33505.3|33627.1|33507.1|33628.6|33508.6|33622.9|33502.9|20
1647572890000|2022-03-18 03:08:10|33627.7|33507.7|33614.8|33494.8|33629|33509|33614.8|33494.8|18
1647572900000|2022-03-18 03:08:20|33621.3|33501.3|33631.2|33511.2|33639|33519|33620.7|33500.7|16
1647572910000|2022-03-18 03:08:30|33630.5|33510.5|33620|33500|33637.1|33517.1|33619.5|33499.5|15
1647572920000|2022-03-18 03:08:40|33622.4|33502.4|33633.7|33513.7|33637.4|33517.4|33622.4|33502.4|18
1647572930000|2022-03-18 03:08:50|33631.7|33511.7|33633.9|33513.9|33636.4|33516.4|33629.1|33509.1|15
1647572940000|2022-03-18 03:09:00|33631.1|33511.1|33627.7|33507.7|33632.3|33512.3|33627.6|33507.6|13
1647572950000|2022-03-18 03:09:10|33626.4|33506.4|33630.8|33510.8|33632.8|33512.8|33624.2|33504.2|16
1647572960000|2022-03-18 03:09:20|33626.5|33506.5|33632.1|33512.1|33635.9|33515.9|33626.5|33506.5|18
1647572970000|2022-03-18 03:09:30|33634.8|33514.8|33634.5|33514.5|33636|33516|33618.8|33498.8|19
1647572980000|2022-03-18 03:09:40|33629.3|33509.3|33633.6|33513.6|33635.6|33515.6|33629|33509|15
1647572990000|2022-03-18 03:09:50|33635.7|33515.7|33636.1|33516.1|33636.3|33516.3|33632.2|33512.2|14
1647573000000|2022-03-18 03:10:00|33634.7|33514.7|33634.3|33514.3|33637|33517|33623.4|33503.4|24
1647573010000|2022-03-18 03:10:10|33632|33512|33638.1|33518.1|33638.1|33518.1|33632|33512|22
1647573020000|2022-03-18 03:10:20|33635.6|33515.6|33637.9|33517.9|33639.3|33519.3|33635.2|33515.2|19
1647573030000|2022-03-18 03:10:30|33638.3|33518.3|33632.6|33512.6|33639|33519|33630.1|33510.1|21
1647573040000|2022-03-18 03:10:40|33632.7|33512.7|33639.4|33519.4|33642.5|33522.5|33632.7|33512.7|22
1647573050000|2022-03-18 03:10:50|33641.9|33521.9|33640.4|33520.4|33644.1|33524.1|33637.7|33517.7|13
1647573060000|2022-03-18 03:11:00|33639.2|33519.2|33639.7|33519.7|33642.5|33522.5|33625.6|33505.6|17
1647573070000|2022-03-18 03:11:10|33640.5|33520.5|33640.9|33520.9|33644.6|33524.6|33639.5|33519.5|14
1647573080000|2022-03-18 03:11:20|33639.9|33519.9|33642.5|33522.5|33643.6|33523.6|33637.5|33517.5|19
1647573090000|2022-03-18 03:11:30|33640.7|33520.7|33641.9|33521.9|33648.5|33528.5|33633.7|33513.7|19
1647573100000|2022-03-18 03:11:40|33640.2|33520.2|33640.3|33520.3|33643.9|33523.9|33636.1|33516.1|19
1647573110000|2022-03-18 03:11:50|33641|33521|33644.3|33524.3|33644.7|33524.7|33640.6|33520.6|21
1647573120000|2022-03-18 03:12:00|33645.1|33525.1|33642.9|33522.9|33647|33527|33641.7|33521.7|18
1647573130000|2022-03-18 03:12:10|33642.6|33522.6|33640.8|33520.8|33645|33525|33637.2|33517.2|22
1647573140000|2022-03-18 03:12:20|33641|33521|33642.6|33522.6|33642.8|33522.8|33638.4|33518.4|17
1647573150000|2022-03-18 03:12:30|33642.9|33522.9|33640.2|33520.2|33649.6|33529.6|33627.2|33507.2|22
1647573160000|2022-03-18 03:12:40|33643.9|33523.9|33647.3|33527.3|33653.1|33533.1|33639.9|33519.9|14
1647573170000|2022-03-18 03:12:50|33646.9|33526.9|33644.6|33524.6|33648.3|33528.3|33643|33523|20
1647573180000|2022-03-18 03:13:00|33641.5|33521.5|33628.1|33508.1|33643.6|33523.6|33628.1|33508.1|8
1647573190000|2022-03-18 03:13:10|33632.9|33512.9|33641.1|33521.1|33642.9|33522.9|33632.9|33512.9|14
1647573200000|2022-03-18 03:13:20|33642.3|33522.3|33637.4|33517.4|33642.3|33522.3|33637.4|33517.4|13
1647573210000|2022-03-18 03:13:30|33639.8|33519.8|33643.3|33523.3|33645.7|33525.7|33633.6|33513.6|20
1647573220000|2022-03-18 03:13:40|33642.7|33522.7|33645.6|33525.6|33651.2|33531.2|33640.9|33520.9|20
1647573230000|2022-03-18 03:13:50|33646.2|33526.2|33639.1|33519.1|33647.7|33527.7|33632.9|33512.9|16
1647573240000|2022-03-18 03:14:00|33638.8|33518.8|33640.4|33520.4|33641.1|33521.1|33636.7|33516.7|20
1647573250000|2022-03-18 03:14:10|33640.9|33520.9|33637.5|33517.5|33641.8|33521.8|33631.5|33511.5|9
1647573260000|2022-03-18 03:14:20|33637.3|33517.3|33641.3|33521.3|33641.9|33521.9|33637.3|33517.3|11
1647573270000|2022-03-18 03:14:30|33640.8|33520.8|33643|33523|33643.6|33523.6|33637.7|33517.7|12
1647573280000|2022-03-18 03:14:40|33641.8|33521.8|33636.4|33516.4|33646.1|33526.1|33628.2|33508.2|12
1647573290000|2022-03-18 03:14:50|33635.3|33515.3|33637.3|33517.3|33640.6|33520.6|33635.3|33515.3|8
1647573300000|2022-03-18 03:15:00|33640.5|33520.5|33628.9|33508.9|33642.7|33522.7|33628.2|33508.2|10
1647573310000|2022-03-18 03:15:10|33628.8|33508.8|33633.4|33513.4|33639.8|33519.8|33628.8|33508.8|13
1647573320000|2022-03-18 03:15:20|33636|33516|33638.7|33518.7|33642.3|33522.3|33633.9|33513.9|9
1647573330000|2022-03-18 03:15:30|33634.2|33514.2|33638.6|33518.6|33642.5|33522.5|33630.9|33510.9|8
1647573340000|2022-03-18 03:15:40|33641|33521|33644.1|33524.1|33648.5|33528.5|33638.2|33518.2|11
1647573350000|2022-03-18 03:15:50|33639.8|33519.8|33641|33521|33648.7|33528.7|33637.9|33517.9|11
1647573360000|2022-03-18 03:16:00|33642.4|33522.4|33635.1|33515.1|33645.6|33525.6|33633.3|33513.3|17
1647573370000|2022-03-18 03:16:10|33635.5|33515.5|33636.9|33516.9|33646.2|33526.2|33635.5|33515.5|16
1647573380000|2022-03-18 03:16:20|33641|33521|33636|33516|33643.4|33523.4|33636|33516|18
1647573390000|2022-03-18 03:16:30|33635.9|33515.9|33643.9|33523.9|33643.9|33523.9|33635.9|33515.9|17
1647573400000|2022-03-18 03:16:40|33644.1|33524.1|33639.7|33519.7|33645.6|33525.6|33635.7|33515.7|14
1647573410000|2022-03-18 03:16:50|33639.3|33519.3|33636.7|33516.7|33641|33521|33636.7|33516.7|21
1647573420000|2022-03-18 03:17:00|33640.7|33520.7|33633.1|33513.1|33648.1|33528.1|33629.7|33509.7|23
1647573430000|2022-03-18 03:17:10|33632.8|33512.8|33641.8|33521.8|33643.7|33523.7|33629|33509|18
1647573440000|2022-03-18 03:17:20|33645|33525|33642.4|33522.4|33645.7|33525.7|33638.9|33518.9|18
1647573450000|2022-03-18 03:17:30|33643.4|33523.4|33636.4|33516.4|33643.7|33523.7|33634.5|33514.5|16
1647573460000|2022-03-18 03:17:40|33632.6|33512.6|33639.9|33519.9|33641.2|33521.2|33632.6|33512.6|17
1647573470000|2022-03-18 03:17:50|33641.2|33521.2|33636.8|33516.8|33641.2|33521.2|33628.9|33508.9|11
1647573480000|2022-03-18 03:18:00|33633.5|33513.5|33647.7|33527.7|33652.9|33532.9|33633.5|33513.5|17
1647573490000|2022-03-18 03:18:10|33650.2|33530.2|33646|33526|33651.1|33531.1|33642.7|33522.7|15
1647573500000|2022-03-18 03:18:20|33642.7|33522.7|33639.4|33519.4|33646.8|33526.8|33627.1|33507.1|18
1647573510000|2022-03-18 03:18:30|33637.1|33517.1|33640.9|33520.9|33644.9|33524.9|33635.7|33515.7|19
1647573520000|2022-03-18 03:18:40|33644.2|33524.2|33637.5|33517.5|33645.9|33525.9|33636.3|33516.3|20
1647573530000|2022-03-18 03:18:50|33637.4|33517.4|33649.3|33529.3|33649.3|33529.3|33636|33516|15
1647573540000|2022-03-18 03:19:00|33645.6|33525.6|33637.4|33517.4|33649.8|33529.8|33632.7|33512.7|18
1647573550000|2022-03-18 03:19:10|33640|33520|33647|33527|33651.4|33531.4|33637.6|33517.6|20
1647573560000|2022-03-18 03:19:20|33644.2|33524.2|33651.6|33531.6|33651.6|33531.6|33641.8|33521.8|20
1647573570000|2022-03-18 03:19:30|33650.5|33530.5|33648.3|33528.3|33650.5|33530.5|33643.7|33523.7|23
1647573580000|2022-03-18 03:19:40|33649.1|33529.1|33644.4|33524.4|33649.9|33529.9|33641.3|33521.3|16
1647573590000|2022-03-18 03:19:50|33644.6|33524.6|33649.5|33529.5|33651.2|33531.2|33641.6|33521.6|26
1647573600000|2022-03-18 03:20:00|33650.4|33530.4|33646|33526|33650.4|33530.4|33645.4|33525.4|21
1647573610000|2022-03-18 03:20:10|33644.5|33524.5|33649.6|33529.6|33649.6|33529.6|33640.2|33520.2|21
1647573620000|2022-03-18 03:20:20|33644.4|33524.4|33647.9|33527.9|33653|33533|33642.5|33522.5|19
1647573630000|2022-03-18 03:20:30|33648.6|33528.6|33644.7|33524.7|33649|33529|33644.7|33524.7|9
1647573640000|2022-03-18 03:20:40|33645.4|33525.4|33646.9|33526.9|33650.2|33530.2|33642.2|33522.2|18
1647573650000|2022-03-18 03:20:50|33651.3|33531.3|33649.8|33529.8|33654.7|33534.7|33643|33523|26
1647573660000|2022-03-18 03:21:00|33651.2|33531.2|33649|33529|33652|33532|33646.8|33526.8|16
1647573670000|2022-03-18 03:21:10|33646.1|33526.1|33646.8|33526.8|33649.4|33529.4|33643.6|33523.6|21
1647573680000|2022-03-18 03:21:20|33645.2|33525.2|33647.9|33527.9|33649.6|33529.6|33643.7|33523.7|13
1647573690000|2022-03-18 03:21:30|33646.5|33526.5|33646.9|33526.9|33649.6|33529.6|33644.8|33524.8|18
1647573700000|2022-03-18 03:21:40|33648.6|33528.6|33649.9|33529.9|33651|33531|33644.9|33524.9|17
1647573710000|2022-03-18 03:21:50|33656.2|33536.2|33655.9|33535.9|33660|33540|33646.3|33526.3|11
1647573720000|2022-03-18 03:22:00|33648.7|33528.7|33652.7|33532.7|33652.7|33532.7|33646.2|33526.2|14
1647573730000|2022-03-18 03:22:10|33653.4|33533.4|33648.5|33528.5|33653.4|33533.4|33646.1|33526.1|19
1647573740000|2022-03-18 03:22:20|33648.6|33528.6|33648.4|33528.4|33650.2|33530.2|33645|33525|16
1647573750000|2022-03-18 03:22:30|33647|33527|33650.8|33530.8|33650.9|33530.9|33647|33527|13
1647573760000|2022-03-18 03:22:40|33652.3|33532.3|33646.5|33526.5|33652.3|33532.3|33646.5|33526.5|11
1647573770000|2022-03-18 03:22:50|33645.9|33525.9|33661.3|33541.3|33661.3|33541.3|33644.2|33524.2|9
1647573780000|2022-03-18 03:23:00|33651|33531|33652.4|33532.4|33654.1|33534.1|33647.1|33527.1|16
1647573790000|2022-03-18 03:23:10|33651.9|33531.9|33648.3|33528.3|33651.9|33531.9|33645.3|33525.3|14
1647573800000|2022-03-18 03:23:20|33648.6|33528.6|33648.3|33528.3|33650.2|33530.2|33643.1|33523.1|16
1647573810000|2022-03-18 03:23:30|33648.1|33528.1|33650.3|33530.3|33655.4|33535.4|33646.5|33526.5|19
1647573820000|2022-03-18 03:23:40|33650.7|33530.7|33650.8|33530.8|33653.6|33533.6|33649|33529|13
1647573830000|2022-03-18 03:23:50|33649.7|33529.7|33643|33523|33653.6|33533.6|33637.9|33517.9|19
1647573840000|2022-03-18 03:24:00|33642.5|33522.5|33646.6|33526.6|33653.3|33533.3|33639.8|33519.8|27
1647573850000|2022-03-18 03:24:10|33647|33527|33647.7|33527.7|33650.5|33530.5|33646.2|33526.2|15
1647573860000|2022-03-18 03:24:20|33647.8|33527.8|33655.5|33535.5|33657.1|33537.1|33647.8|33527.8|16
1647573870000|2022-03-18 03:24:30|33656.7|33536.7|33652|33532|33658.5|33538.5|33639.8|33519.8|11
1647573880000|2022-03-18 03:24:40|33658.5|33538.5|33655.5|33535.5|33662.5|33542.5|33646.5|33526.5|23
1647573890000|2022-03-18 03:24:50|33654.1|33534.1|33654.2|33534.2|33657.1|33537.1|33648.8|33528.8|18
1647573900000|2022-03-18 03:25:00|33653.7|33533.7|33651.2|33531.2|33656.3|33536.3|33645.1|33525.1|25
1647573910000|2022-03-18 03:25:10|33652|33532|33655.6|33535.6|33655.6|33535.6|33651.6|33531.6|22
1647573920000|2022-03-18 03:25:20|33655.3|33535.3|33662.8|33542.8|33662.8|33542.8|33654.9|33534.9|20
1647573930000|2022-03-18 03:25:30|33662.6|33542.6|33641.4|33521.4|33663.4|33543.4|33634.8|33514.8|34
1647573940000|2022-03-18 03:25:40|33644.4|33524.4|33638.1|33518.1|33644.4|33524.4|33634.9|33514.9|24
1647573950000|2022-03-18 03:25:50|33639.1|33519.1|33638|33518|33639.5|33519.5|33634.9|33514.9|16
1647573960000|2022-03-18 03:26:00|33637|33517|33636|33516|33639.6|33519.6|33626.1|33506.1|23
1647573970000|2022-03-18 03:26:10|33638.5|33518.5|33638.5|33518.5|33643|33523|33633.8|33513.8|17
1647573980000|2022-03-18 03:26:20|33636.9|33516.9|33636.3|33516.3|33639.3|33519.3|33634.8|33514.8|20
1647573990000|2022-03-18 03:26:30|33637.9|33517.9|33633.6|33513.6|33638.6|33518.6|33631|33511|28
1647574000000|2022-03-18 03:26:40|33633.8|33513.8|33638.4|33518.4|33638.4|33518.4|33631.2|33511.2|21
1647574010000|2022-03-18 03:26:50|33633.6|33513.6|33637.3|33517.3|33639.4|33519.4|33630.8|33510.8|21
1647574020000|2022-03-18 03:27:00|33639.7|33519.7|33635.2|33515.2|33641.6|33521.6|33632|33512|19
1647574030000|2022-03-18 03:27:10|33635.9|33515.9|33637.7|33517.7|33640|33520|33633.4|33513.4|17
1647574040000|2022-03-18 03:27:20|33638.4|33518.4|33634.6|33514.6|33638.5|33518.5|33633.9|33513.9|21
1647574050000|2022-03-18 03:27:30|33630.2|33510.2|33635.7|33515.7|33638.7|33518.7|33628|33508|20
1647574060000|2022-03-18 03:27:40|33636.9|33516.9|33638.9|33518.9|33642.5|33522.5|33635.1|33515.1|14
1647574070000|2022-03-18 03:27:50|33639.3|33519.3|33627.8|33507.8|33641.5|33521.5|33618|33498|28
1647574080000|2022-03-18 03:28:00|33625.9|33505.9|33631|33511|33636.7|33516.7|33624.7|33504.7|20
1647574090000|2022-03-18 03:28:10|33631.2|33511.2|33627.2|33507.2|33634.6|33514.6|33625.5|33505.5|16
1647574100000|2022-03-18 03:28:20|33624.7|33504.7|33629.5|33509.5|33640|33520|33624.7|33504.7|17
1647574110000|2022-03-18 03:28:30|33629.3|33509.3|33630.4|33510.4|33636.5|33516.5|33627.8|33507.8|18
1647574120000|2022-03-18 03:28:40|33635.1|33515.1|33624.8|33504.8|33635.9|33515.9|33624.8|33504.8|13
1647574130000|2022-03-18 03:28:50|33624.1|33504.1|33624.9|33504.9|33630.4|33510.4|33620.5|33500.5|16
1647574140000|2022-03-18 03:29:00|33633.3|33513.3|33634.3|33514.3|33637.5|33517.5|33628.3|33508.3|19
1647574150000|2022-03-18 03:29:10|33635.9|33515.9|33624.6|33504.6|33635.9|33515.9|33621.3|33501.3|14
1647574160000|2022-03-18 03:29:20|33625.6|33505.6|33633|33513|33633|33513|33623.3|33503.3|12
1647574170000|2022-03-18 03:29:30|33634.9|33514.9|33633.6|33513.6|33642.7|33522.7|33633.6|33513.6|11
1647574180000|2022-03-18 03:29:40|33632.3|33512.3|33630.6|33510.6|33634.3|33514.3|33625.8|33505.8|15
1647574190000|2022-03-18 03:29:50|33631.7|33511.7|33646.8|33526.8|33662.8|33542.8|33626.8|33506.8|14
1647574200000|2022-03-18 03:30:00|33645.7|33525.7|33661.6|33541.6|33661.6|33541.6|33642.1|33522.1|24
1647574210000|2022-03-18 03:30:10|33648.9|33528.9|33654.1|33534.1|33656.3|33536.3|33648.2|33528.2|16
1647574220000|2022-03-18 03:30:20|33655.8|33535.8|33649.8|33529.8|33655.8|33535.8|33646.3|33526.3|18
1647574230000|2022-03-18 03:30:30|33651|33531|33659.8|33539.8|33663.7|33543.7|33650.4|33530.4|24
1647574240000|2022-03-18 03:30:40|33661.1|33541.1|33657.1|33537.1|33664.5|33544.5|33654.2|33534.2|21
1647574250000|2022-03-18 03:30:50|33657.7|33537.7|33656.3|33536.3|33662.2|33542.2|33655.3|33535.3|17
1647574260000|2022-03-18 03:31:00|33656.7|33536.7|33659.5|33539.5|33661.6|33541.6|33651.7|33531.7|16
1647574270000|2022-03-18 03:31:10|33656|33536|33656.9|33536.9|33662.3|33542.3|33655.9|33535.9|17
1647574280000|2022-03-18 03:31:20|33655.2|33535.2|33661.6|33541.6|33661.6|33541.6|33654.8|33534.8|24
1647574290000|2022-03-18 03:31:30|33658.2|33538.2|33660.1|33540.1|33664.3|33544.3|33655.9|33535.9|23
1647574300000|2022-03-18 03:31:40|33660|33540|33660.6|33540.6|33661.7|33541.7|33654.2|33534.2|11
1647574310000|2022-03-18 03:31:50|33657.5|33537.5|33664.7|33544.7|33664.7|33544.7|33657.5|33537.5|21
1647574320000|2022-03-18 03:32:00|33664.3|33544.3|33664.5|33544.5|33666.1|33546.1|33662.5|33542.5|19
1647574330000|2022-03-18 03:32:10|33664.2|33544.2|33661.4|33541.4|33665.7|33545.7|33656.2|33536.2|18
1647574340000|2022-03-18 03:32:20|33661.5|33541.5|33662.1|33542.1|33666|33546|33659.8|33539.8|25
1647574350000|2022-03-18 03:32:30|33662.3|33542.3|33665.9|33545.9|33668.1|33548.1|33659.8|33539.8|17
1647574360000|2022-03-18 03:32:40|33664.6|33544.6|33665.1|33545.1|33668.2|33548.2|33663.5|33543.5|14
1647574370000|2022-03-18 03:32:50|33663|33543|33662.5|33542.5|33667.5|33547.5|33652.7|33532.7|21
1647574380000|2022-03-18 03:33:00|33665.6|33545.6|33662.5|33542.5|33665.6|33545.6|33659.8|33539.8|18
1647574390000|2022-03-18 03:33:10|33662.2|33542.2|33661.6|33541.6|33668.1|33548.1|33655.7|33535.7|21
1647574400000|2022-03-18 03:33:20|33662.6|33542.6|33664.1|33544.1|33666|33546|33660.5|33540.5|14
1647574410000|2022-03-18 03:33:30|33661.4|33541.4|33665.1|33545.1|33672|33552|33661.4|33541.4|19
1647574420000|2022-03-18 03:33:40|33665|33545|33664.5|33544.5|33670.3|33550.3|33652.3|33532.3|14
1647574430000|2022-03-18 03:33:50|33669|33549|33666.6|33546.6|33680.1|33560.1|33661|33541|17
1647574440000|2022-03-18 03:34:00|33668.3|33548.3|33668.7|33548.7|33670.7|33550.7|33664.9|33544.9|16
1647574450000|2022-03-18 03:34:10|33669.9|33549.9|33663.2|33543.2|33669.9|33549.9|33658.5|33538.5|12
1647574460000|2022-03-18 03:34:20|33660.9|33540.9|33661.1|33541.1|33662.3|33542.3|33658.6|33538.6|8
1647574470000|2022-03-18 03:34:30|33665|33545|33663.9|33543.9|33665|33545|33660.9|33540.9|14
1647574480000|2022-03-18 03:34:40|33664.1|33544.1|33657.6|33537.6|33664.4|33544.4|33652.2|33532.2|8
1647574490000|2022-03-18 03:34:50|33658.5|33538.5|33664|33544|33669|33549|33650|33530|18
1647574500000|2022-03-18 03:35:00|33655.8|33535.8|33662.9|33542.9|33670|33550|33655.8|33535.8|16
1647574510000|2022-03-18 03:35:10|33668.6|33548.6|33655.1|33535.1|33670.2|33550.2|33654.9|33534.9|19
1647574520000|2022-03-18 03:35:20|33658|33538|33657.1|33537.1|33660.7|33540.7|33653.5|33533.5|18
1647574530000|2022-03-18 03:35:30|33657.2|33537.2|33661.8|33541.8|33664.7|33544.7|33654.4|33534.4|21
1647574540000|2022-03-18 03:35:40|33663.8|33543.8|33659.5|33539.5|33664.7|33544.7|33654.5|33534.5|27
1647574550000|2022-03-18 03:35:50|33660.4|33540.4|33663.3|33543.3|33663.3|33543.3|33656.6|33536.6|17
1647574560000|2022-03-18 03:36:00|33668.4|33548.4|33663.9|33543.9|33669.1|33549.1|33662.7|33542.7|14
1647574570000|2022-03-18 03:36:10|33662|33542|33661.9|33541.9|33669.4|33549.4|33661.9|33541.9|12
1647574580000|2022-03-18 03:36:20|33661.6|33541.6|33662.6|33542.6|33662.7|33542.7|33659.9|33539.9|12
1647574590000|2022-03-18 03:36:30|33662.9|33542.9|33663|33543|33667|33547|33659.1|33539.1|17
1647574600000|2022-03-18 03:36:40|33660.8|33540.8|33662.6|33542.6|33669.1|33549.1|33655.1|33535.1|19
1647574610000|2022-03-18 03:36:50|33661|33541|33664.2|33544.2|33666.7|33546.7|33660.3|33540.3|10
1647574620000|2022-03-18 03:37:00|33663|33543|33663.4|33543.4|33666.7|33546.7|33661.8|33541.8|13
1647574630000|2022-03-18 03:37:10|33651.2|33531.2|33659.1|33539.1|33659.2|33539.2|33651.2|33531.2|12
1647574640000|2022-03-18 03:37:20|33660.8|33540.8|33663.4|33543.4|33670.4|33550.4|33660.5|33540.5|21
1647574650000|2022-03-18 03:37:30|33669.7|33549.7|33666.2|33546.2|33669.7|33549.7|33663.5|33543.5|20
1647574660000|2022-03-18 03:37:40|33667.4|33547.4|33661.8|33541.8|33672.2|33552.2|33661.6|33541.6|18
1647574670000|2022-03-18 03:37:50|33666.1|33546.1|33666.4|33546.4|33668.2|33548.2|33660.4|33540.4|14
1647574680000|2022-03-18 03:38:00|33662.4|33542.4|33662.9|33542.9|33664.5|33544.5|33659.2|33539.2|16
1647574690000|2022-03-18 03:38:10|33663.4|33543.4|33662.9|33542.9|33663.4|33543.4|33659.6|33539.6|17
1647574700000|2022-03-18 03:38:20|33663.7|33543.7|33663.9|33543.9|33665.7|33545.7|33661.5|33541.5|18
1647574710000|2022-03-18 03:38:30|33668.3|33548.3|33665.6|33545.6|33670.6|33550.6|33662|33542|14
1647574720000|2022-03-18 03:38:40|33674|33554|33667.1|33547.1|33674|33554|33657|33537|11
1647574730000|2022-03-18 03:38:50|33665.3|33545.3|33658.6|33538.6|33668.7|33548.7|33654.5|33534.5|20
1647574740000|2022-03-18 03:39:00|33660|33540|33660.8|33540.8|33662.3|33542.3|33656.1|33536.1|16
1647574750000|2022-03-18 03:39:10|33660.4|33540.4|33659.8|33539.8|33663.2|33543.2|33659.8|33539.8|11
1647574760000|2022-03-18 03:39:20|33652.7|33532.7|33664.3|33544.3|33668.2|33548.2|33652.7|33532.7|18
1647574770000|2022-03-18 03:39:30|33668.9|33548.9|33666.5|33546.5|33668.9|33548.9|33664.3|33544.3|12
1647574780000|2022-03-18 03:39:40|33668.2|33548.2|33660|33540|33668.2|33548.2|33654.1|33534.1|23
1647574790000|2022-03-18 03:39:50|33659.1|33539.1|33656|33536|33662.6|33542.6|33652.3|33532.3|19
1647574800000|2022-03-18 03:40:00|33655.4|33535.4|33657|33537|33658.8|33538.8|33653.9|33533.9|16
1647574810000|2022-03-18 03:40:10|33657.5|33537.5|33656.7|33536.7|33665.4|33545.4|33654.1|33534.1|14
1647574820000|2022-03-18 03:40:20|33659.1|33539.1|33662.6|33542.6|33663.3|33543.3|33656.9|33536.9|14
1647574830000|2022-03-18 03:40:30|33668.3|33548.3|33661.8|33541.8|33668.3|33548.3|33658.5|33538.5|13
1647574840000|2022-03-18 03:40:40|33663.8|33543.8|33657|33537|33663.8|33543.8|33657|33537|15
1647574850000|2022-03-18 03:40:50|33660.1|33540.1|33662.2|33542.2|33663.6|33543.6|33659.7|33539.7|12
1647574860000|2022-03-18 03:41:00|33661.3|33541.3|33655.9|33535.9|33663.4|33543.4|33650.4|33530.4|22
1647574870000|2022-03-18 03:41:10|33661.9|33541.9|33663|33543|33670|33550|33661.9|33541.9|8
1647574880000|2022-03-18 03:41:20|33659.9|33539.9|33658.2|33538.2|33673.4|33553.4|33658.2|33538.2|15
1647574890000|2022-03-18 03:41:30|33662.7|33542.7|33664.8|33544.8|33669.2|33549.2|33658.9|33538.9|15
1647574900000|2022-03-18 03:41:40|33670|33550|33664.7|33544.7|33670|33550|33664.7|33544.7|8
1647574910000|2022-03-18 03:41:50|33662.2|33542.2|33660.5|33540.5|33671.7|33551.7|33658.4|33538.4|14
1647574920000|2022-03-18 03:42:00|33664.2|33544.2|33666|33546|33673.4|33553.4|33664.2|33544.2|14
1647574930000|2022-03-18 03:42:10|33662.8|33542.8|33660|33540|33665.9|33545.9|33657.2|33537.2|9
1647574940000|2022-03-18 03:42:20|33662.6|33542.6|33664.5|33544.5|33666.4|33546.4|33656.9|33536.9|14
1647574950000|2022-03-18 03:42:30|33664.6|33544.6|33660.4|33540.4|33664.6|33544.6|33657|33537|13
1647574960000|2022-03-18 03:42:40|33658.4|33538.4|33662.3|33542.3|33662.9|33542.9|33658.4|33538.4|13
1647574970000|2022-03-18 03:42:50|33660.1|33540.1|33661.3|33541.3|33661.3|33541.3|33657.3|33537.3|16
1647574980000|2022-03-18 03:43:00|33661.8|33541.8|33659.3|33539.3|33661.8|33541.8|33655.6|33535.6|18
1647574990000|2022-03-18 03:43:10|33660.6|33540.6|33659.8|33539.8|33662.5|33542.5|33657.8|33537.8|16
1647575000000|2022-03-18 03:43:20|33659.2|33539.2|33658.2|33538.2|33662.4|33542.4|33655.5|33535.5|13
1647575010000|2022-03-18 03:43:30|33661.7|33541.7|33658.3|33538.3|33661.9|33541.9|33657.3|33537.3|14
1647575020000|2022-03-18 03:43:40|33659.3|33539.3|33661.4|33541.4|33661.4|33541.4|33658|33538|15
1647575030000|2022-03-18 03:43:50|33661.7|33541.7|33665.9|33545.9|33666.2|33546.2|33651|33531|16
1647575040000|2022-03-18 03:44:00|33660.7|33540.7|33661.8|33541.8|33668.9|33548.9|33656.5|33536.5|16
1647575050000|2022-03-18 03:44:10|33664.1|33544.1|33658.8|33538.8|33664.5|33544.5|33658.8|33538.8|16
1647575060000|2022-03-18 03:44:20|33661.5|33541.5|33661.2|33541.2|33664.2|33544.2|33655.3|33535.3|19
1647575070000|2022-03-18 03:44:30|33657.2|33537.2|33661.5|33541.5|33662|33542|33655.3|33535.3|12
1647575080000|2022-03-18 03:44:40|33658.9|33538.9|33660.6|33540.6|33660.6|33540.6|33657.2|33537.2|15
1647575090000|2022-03-18 03:44:50|33659.5|33539.5|33655.1|33535.1|33669.3|33549.3|33646.7|33526.7|19
1647575100000|2022-03-18 03:45:00|33660.8|33540.8|33662|33542|33662|33542|33653|33533|25
1647575110000|2022-03-18 03:45:10|33656.4|33536.4|33658.2|33538.2|33667.1|33547.1|33649.1|33529.1|20
1647575120000|2022-03-18 03:45:20|33657.4|33537.4|33660.3|33540.3|33661|33541|33652.9|33532.9|19
1647575130000|2022-03-18 03:45:30|33657.5|33537.5|33659.2|33539.2|33661.6|33541.6|33657.5|33537.5|18
1647575140000|2022-03-18 03:45:40|33661.7|33541.7|33655.6|33535.6|33666.6|33546.6|33655.6|33535.6|15
1647575150000|2022-03-18 03:45:50|33660.3|33540.3|33664.8|33544.8|33668.5|33548.5|33660.3|33540.3|26
1647575160000|2022-03-18 03:46:00|33664.7|33544.7|33663|33543|33666.3|33546.3|33660.6|33540.6|20
1647575170000|2022-03-18 03:46:10|33663.5|33543.5|33659|33539|33664|33544|33653.4|33533.4|20
1647575180000|2022-03-18 03:46:20|33658.8|33538.8|33655.9|33535.9|33658.8|33538.8|33651.6|33531.6|18
1647575190000|2022-03-18 03:46:30|33656.9|33536.9|33662.2|33542.2|33664.2|33544.2|33656.3|33536.3|13
1647575200000|2022-03-18 03:46:40|33659.8|33539.8|33652.3|33532.3|33659.8|33539.8|33650|33530|22
1647575210000|2022-03-18 03:46:50|33652.6|33532.6|33654.6|33534.6|33668.5|33548.5|33650.1|33530.1|20
1647575220000|2022-03-18 03:47:00|33650.7|33530.7|33657.6|33537.6|33657.8|33537.8|33650.7|33530.7|19
1647575230000|2022-03-18 03:47:10|33656.7|33536.7|33663.8|33543.8|33665.4|33545.4|33654.8|33534.8|12
1647575240000|2022-03-18 03:47:20|33662.8|33542.8|33650.8|33530.8|33664.2|33544.2|33650.8|33530.8|16
1647575250000|2022-03-18 03:47:30|33650.4|33530.4|33656.8|33536.8|33661.8|33541.8|33645.5|33525.5|25
1647575260000|2022-03-18 03:47:40|33659.1|33539.1|33656.9|33536.9|33660|33540|33653|33533|19
1647575270000|2022-03-18 03:47:50|33656.1|33536.1|33660|33540|33660|33540|33654.3|33534.3|8
1647575280000|2022-03-18 03:48:00|33655.5|33535.5|33654|33534|33656|33536|33651.1|33531.1|18
1647575290000|2022-03-18 03:48:10|33653.8|33533.8|33652.2|33532.2|33659|33539|33652.2|33532.2|22
1647575300000|2022-03-18 03:48:20|33655.4|33535.4|33656.9|33536.9|33656.9|33536.9|33650.8|33530.8|14
1647575310000|2022-03-18 03:48:30|33662.7|33542.7|33659.9|33539.9|33662.9|33542.9|33653.1|33533.1|15
1647575320000|2022-03-18 03:48:40|33659.3|33539.3|33660.5|33540.5|33661.2|33541.2|33656.4|33536.4|13
1647575330000|2022-03-18 03:48:50|33659.4|33539.4|33655.9|33535.9|33659.4|33539.4|33650.8|33530.8|14
1647575340000|2022-03-18 03:49:00|33656.5|33536.5|33661.2|33541.2|33661.2|33541.2|33655.4|33535.4|17
1647575350000|2022-03-18 03:49:10|33659.5|33539.5|33658.2|33538.2|33662.5|33542.5|33657.9|33537.9|12
1647575360000|2022-03-18 03:49:20|33657.2|33537.2|33659.7|33539.7|33659.7|33539.7|33651.5|33531.5|21
1647575370000|2022-03-18 03:49:30|33659.6|33539.6|33660.5|33540.5|33663.7|33543.7|33652.9|33532.9|21
1647575380000|2022-03-18 03:49:40|33661.1|33541.1|33656.9|33536.9|33661.1|33541.1|33654.5|33534.5|17
1647575390000|2022-03-18 03:49:50|33657.1|33537.1|33659|33539|33660|33540|33656.4|33536.4|11
1647575400000|2022-03-18 03:50:00|33657.3|33537.3|33660.8|33540.8|33660.8|33540.8|33652.2|33532.2|17
1647575410000|2022-03-18 03:50:10|33659.3|33539.3|33662.9|33542.9|33664.1|33544.1|33656.1|33536.1|17
1647575420000|2022-03-18 03:50:20|33663.5|33543.5|33657.3|33537.3|33663.5|33543.5|33654.9|33534.9|18
1647575430000|2022-03-18 03:50:30|33657.7|33537.7|33655.2|33535.2|33659.1|33539.1|33650.8|33530.8|16
1647575440000|2022-03-18 03:50:40|33655.4|33535.4|33655.4|33535.4|33657.8|33537.8|33654.8|33534.8|18
1647575450000|2022-03-18 03:50:50|33658.1|33538.1|33664|33544|33664.8|33544.8|33655.2|33535.2|20
1647575460000|2022-03-18 03:51:00|33661.9|33541.9|33656.4|33536.4|33663.3|33543.3|33651.7|33531.7|22
1647575470000|2022-03-18 03:51:10|33659.5|33539.5|33660.7|33540.7|33662.6|33542.6|33652|33532|15
1647575480000|2022-03-18 03:51:20|33658.6|33538.6|33658.2|33538.2|33660.3|33540.3|33653.3|33533.3|8
1647575490000|2022-03-18 03:51:30|33659.1|33539.1|33654.3|33534.3|33659.1|33539.1|33652.2|33532.2|16
1647575500000|2022-03-18 03:51:40|33654|33534|33655.6|33535.6|33658.4|33538.4|33653|33533|18
1647575510000|2022-03-18 03:51:50|33657.3|33537.3|33662.7|33542.7|33662.7|33542.7|33650.8|33530.8|15
1647575520000|2022-03-18 03:52:00|33659.5|33539.5|33659.1|33539.1|33665|33545|33656.8|33536.8|18
1647575530000|2022-03-18 03:52:10|33658.1|33538.1|33655|33535|33658.5|33538.5|33648.1|33528.1|12
1647575540000|2022-03-18 03:52:20|33657.1|33537.1|33657.9|33537.9|33658.5|33538.5|33657|33537|10
1647575550000|2022-03-18 03:52:30|33654.5|33534.5|33656.7|33536.7|33664.5|33544.5|33652|33532|9
1647575560000|2022-03-18 03:52:40|33657.1|33537.1|33659.3|33539.3|33660.3|33540.3|33654|33534|12
1647575570000|2022-03-18 03:52:50|33662.4|33542.4|33643.2|33523.2|33662.4|33542.4|33643.2|33523.2|15
1647575580000|2022-03-18 03:53:00|33643.6|33523.6|33654.3|33534.3|33664.1|33544.1|33643.6|33523.6|18
1647575590000|2022-03-18 03:53:10|33654.4|33534.4|33650.8|33530.8|33655|33535|33649.1|33529.1|12
1647575600000|2022-03-18 03:53:20|33648.6|33528.6|33656.7|33536.7|33661.2|33541.2|33648.6|33528.6|6
1647575610000|2022-03-18 03:53:30|33654.6|33534.6|33654|33534|33659.1|33539.1|33648.8|33528.8|19
1647575620000|2022-03-18 03:53:40|33656.9|33536.9|33661.8|33541.8|33667|33547|33656.9|33536.9|9
1647575630000|2022-03-18 03:53:50|33658.8|33538.8|33653.2|33533.2|33664.3|33544.3|33647.4|33527.4|25
1647575640000|2022-03-18 03:54:00|33651.2|33531.2|33655.5|33535.5|33658.7|33538.7|33648|33528|17
1647575650000|2022-03-18 03:54:10|33653.7|33533.7|33655.8|33535.8|33658.3|33538.3|33652.9|33532.9|11
1647575660000|2022-03-18 03:54:20|33660.8|33540.8|33652.4|33532.4|33660.8|33540.8|33649.1|33529.1|16
1647575670000|2022-03-18 03:54:30|33650|33530|33649.4|33529.4|33654.9|33534.9|33649.4|33529.4|14
1647575680000|2022-03-18 03:54:40|33649.5|33529.5|33658.3|33538.3|33662|33542|33649.5|33529.5|15
1647575690000|2022-03-18 03:54:50|33657.5|33537.5|33652.9|33532.9|33661.1|33541.1|33645.3|33525.3|17
1647575700000|2022-03-18 03:55:00|33652.8|33532.8|33661.5|33541.5|33662.2|33542.2|33651.3|33531.3|19
1647575710000|2022-03-18 03:55:10|33660.5|33540.5|33654.7|33534.7|33660.5|33540.5|33650.1|33530.1|20
1647575720000|2022-03-18 03:55:20|33655.1|33535.1|33655.8|33535.8|33660.3|33540.3|33652.3|33532.3|11
1647575730000|2022-03-18 03:55:30|33657|33537|33656.1|33536.1|33665.5|33545.5|33649.4|33529.4|16
1647575740000|2022-03-18 03:55:40|33658.6|33538.6|33656.9|33536.9|33661.9|33541.9|33656.9|33536.9|15
1647575750000|2022-03-18 03:55:50|33665.7|33545.7|33647.4|33527.4|33665.7|33545.7|33643.3|33523.3|14
1647575760000|2022-03-18 03:56:00|33652.5|33532.5|33651.6|33531.6|33661.6|33541.6|33651.6|33531.6|8
1647575770000|2022-03-18 03:56:10|33661.2|33541.2|33653|33533|33663.1|33543.1|33653|33533|10
1647575780000|2022-03-18 03:56:20|33653.1|33533.1|33652.7|33532.7|33653.5|33533.5|33652.5|33532.5|5
1647575790000|2022-03-18 03:56:30|33652.2|33532.2|33661.8|33541.8|33662.3|33542.3|33649.9|33529.9|10
1647575800000|2022-03-18 03:56:40|33664.3|33544.3|33647.3|33527.3|33665.7|33545.7|33643.5|33523.5|9
1647575810000|2022-03-18 03:56:50|33647.6|33527.6|33658.8|33538.8|33659.5|33539.5|33647.6|33527.6|10
1647575820000|2022-03-18 03:57:00|33655.7|33535.7|33667.2|33547.2|33669.2|33549.2|33655.7|33535.7|9
1647575830000|2022-03-18 03:57:10|33669.2|33549.2|33648.8|33528.8|33669.2|33549.2|33648.8|33528.8|18
1647575840000|2022-03-18 03:57:20|33654.2|33534.2|33661.4|33541.4|33666.3|33546.3|33651.1|33531.1|22
1647575850000|2022-03-18 03:57:30|33658.7|33538.7|33660.4|33540.4|33663|33543|33658.7|33538.7|26
1647575860000|2022-03-18 03:57:40|33659.4|33539.4|33660.3|33540.3|33662.7|33542.7|33649|33529|16
1647575870000|2022-03-18 03:57:50|33659.5|33539.5|33658|33538|33663|33543|33651.8|33531.8|19
1647575880000|2022-03-18 03:58:00|33657|33537|33648.4|33528.4|33658.8|33538.8|33648.4|33528.4|13
1647575890000|2022-03-18 03:58:10|33650.8|33530.8|33664|33544|33666.9|33546.9|33650.7|33530.7|11
1647575900000|2022-03-18 03:58:20|33665.3|33545.3|33646.5|33526.5|33665.3|33545.3|33641.4|33521.4|15
1647575910000|2022-03-18 03:58:30|33650.3|33530.3|33663.5|33543.5|33663.5|33543.5|33650.3|33530.3|24
1647575920000|2022-03-18 03:58:40|33663.9|33543.9|33656|33536|33663.9|33543.9|33652.2|33532.2|16
1647575930000|2022-03-18 03:58:50|33654|33534|33654.5|33534.5|33659.6|33539.6|33653|33533|11
1647575940000|2022-03-18 03:59:00|33655|33535|33650.5|33530.5|33658.7|33538.7|33650.5|33530.5|15
1647575950000|2022-03-18 03:59:10|33650.1|33530.1|33653.4|33533.4|33670.9|33550.9|33639.3|33519.3|20
1647575960000|2022-03-18 03:59:20|33653.9|33533.9|33657.2|33537.2|33664.9|33544.9|33652.9|33532.9|18
1647575970000|2022-03-18 03:59:30|33654|33534|33653.8|33533.8|33659.7|33539.7|33652.9|33532.9|27
1647575980000|2022-03-18 03:59:40|33654.5|33534.5|33651.3|33531.3|33657.6|33537.6|33647.5|33527.5|15
1647575990000|2022-03-18 03:59:50|33653|33533|33651.6|33531.6|33653.8|33533.8|33648.7|33528.7|18
1647576000000|2022-03-18 04:00:00|33651.7|33531.7|33656|33536|33656|33536|33650.1|33530.1|20
1647576010000|2022-03-18 04:00:10|33654.1|33534.1|33658.2|33538.2|33659.7|33539.7|33648.2|33528.2|11
1647576020000|2022-03-18 04:00:20|33652.5|33532.5|33658.5|33538.5|33658.5|33538.5|33652.5|33532.5|17
1647576030000|2022-03-18 04:00:30|33651.2|33531.2|33657.7|33537.7|33657.7|33537.7|33651.2|33531.2|15
1647576040000|2022-03-18 04:00:40|33659|33539|33646.3|33526.3|33659|33539|33645.3|33525.3|9
1647576050000|2022-03-18 04:00:50|33643.8|33523.8|33652.1|33532.1|33653.8|33533.8|33643.8|33523.8|12
1647576060000|2022-03-18 04:01:00|33653.4|33533.4|33659.2|33539.2|33660.2|33540.2|33652.4|33532.4|14
1647576070000|2022-03-18 04:01:10|33660.1|33540.1|33666.8|33546.8|33666.8|33546.8|33645|33525|20
1647576080000|2022-03-18 04:01:20|33667.7|33547.7|33647.8|33527.8|33667.7|33547.7|33647.8|33527.8|21
1647576090000|2022-03-18 04:01:30|33648.4|33528.4|33652.1|33532.1|33665.5|33545.5|33648.4|33528.4|13
1647576100000|2022-03-18 04:01:40|33653.1|33533.1|33657.5|33537.5|33662|33542|33653.1|33533.1|16
1647576110000|2022-03-18 04:01:50|33655.5|33535.5|33657.9|33537.9|33658.2|33538.2|33644.7|33524.7|9
1647576120000|2022-03-18 04:02:00|33658.3|33538.3|33656.5|33536.5|33659.9|33539.9|33656.5|33536.5|10
1647576130000|2022-03-18 04:02:10|33656.8|33536.8|33654.8|33534.8|33663.4|33543.4|33654.6|33534.6|12
1647576140000|2022-03-18 04:02:20|33656|33536|33648.6|33528.6|33660.5|33540.5|33643.6|33523.6|17
1647576150000|2022-03-18 04:02:30|33655.2|33535.2|33650.1|33530.1|33657.9|33537.9|33650.1|33530.1|8
1647576160000|2022-03-18 04:02:40|33657.9|33537.9|33651.7|33531.7|33658.3|33538.3|33645.7|33525.7|17
1647576170000|2022-03-18 04:02:50|33650.7|33530.7|33654.1|33534.1|33674|33554|33643.3|33523.3|25
1647576180000|2022-03-18 04:03:00|33653.4|33533.4|33657.5|33537.5|33661.3|33541.3|33651.7|33531.7|12
1647576190000|2022-03-18 04:03:10|33659.2|33539.2|33655|33535|33659.2|33539.2|33650.6|33530.6|11
1647576200000|2022-03-18 04:03:20|33654.4|33534.4|33654.3|33534.3|33659.3|33539.3|33648.4|33528.4|16
1647576210000|2022-03-18 04:03:30|33652|33532|33652.7|33532.7|33659.6|33539.6|33652|33532|7
1647576220000|2022-03-18 04:03:40|33653.4|33533.4|33654.7|33534.7|33659|33539|33650.1|33530.1|16
1647576230000|2022-03-18 04:03:50|33655|33535|33657.4|33537.4|33662.8|33542.8|33645|33525|14
1647576240000|2022-03-18 04:04:00|33642.8|33522.8|33654.9|33534.9|33666.7|33546.7|33642.8|33522.8|16
1647576250000|2022-03-18 04:04:10|33652.9|33532.9|33657.9|33537.9|33657.9|33537.9|33644.4|33524.4|17
1647576260000|2022-03-18 04:04:20|33655.5|33535.5|33652.9|33532.9|33657.6|33537.6|33648.8|33528.8|18
1647576270000|2022-03-18 04:04:30|33653.6|33533.6|33655.9|33535.9|33655.9|33535.9|33651.8|33531.8|12
1647576280000|2022-03-18 04:04:40|33655.1|33535.1|33655.5|33535.5|33661.4|33541.4|33653.3|33533.3|16
1647576290000|2022-03-18 04:04:50|33656.2|33536.2|33668.9|33548.9|33668.9|33548.9|33641.4|33521.4|14
1647576300000|2022-03-18 04:05:00|33655.6|33535.6|33652.5|33532.5|33663|33543|33652|33532|16
1647576310000|2022-03-18 04:05:10|33654.9|33534.9|33654|33534|33656.6|33536.6|33650.4|33530.4|16
1647576320000|2022-03-18 04:05:20|33653.3|33533.3|33645.9|33525.9|33653.3|33533.3|33643.9|33523.9|16
1647576330000|2022-03-18 04:05:30|33645.8|33525.8|33651.5|33531.5|33652.1|33532.1|33641.8|33521.8|20
1647576340000|2022-03-18 04:05:40|33648|33528|33646.3|33526.3|33648.9|33528.9|33644.5|33524.5|17
1647576350000|2022-03-18 04:05:50|33645.6|33525.6|33654.7|33534.7|33654.7|33534.7|33645.2|33525.2|19
1647576360000|2022-03-18 04:06:00|33650.2|33530.2|33652|33532|33653.7|33533.7|33646.8|33526.8|17
1647576370000|2022-03-18 04:06:10|33653.7|33533.7|33646.4|33526.4|33653.7|33533.7|33642.5|33522.5|21
1647576380000|2022-03-18 04:06:20|33647.6|33527.6|33647.7|33527.7|33648.3|33528.3|33644.4|33524.4|24
1647576390000|2022-03-18 04:06:30|33647.2|33527.2|33643.9|33523.9|33655.5|33535.5|33640.6|33520.6|13
1647576400000|2022-03-18 04:06:40|33644|33524|33645.3|33525.3|33649.2|33529.2|33641.7|33521.7|18
1647576410000|2022-03-18 04:06:50|33647.3|33527.3|33647.3|33527.3|33659.6|33539.6|33623.8|33503.8|22
1647576420000|2022-03-18 04:07:00|33645.4|33525.4|33650.6|33530.6|33652.3|33532.3|33645.4|33525.4|19
1647576430000|2022-03-18 04:07:10|33650.4|33530.4|33650.1|33530.1|33653.2|33533.2|33640.8|33520.8|11
1647576440000|2022-03-18 04:07:20|33646|33526|33651.2|33531.2|33651.4|33531.4|33628.9|33508.9|12
1647576450000|2022-03-18 04:07:30|33647|33527|33654.1|33534.1|33659.1|33539.1|33630.6|33510.6|17
1647576460000|2022-03-18 04:07:40|33653.4|33533.4|33654.8|33534.8|33659.9|33539.9|33641.1|33521.1|21
1647576470000|2022-03-18 04:07:50|33652.4|33532.4|33647.5|33527.5|33652.4|33532.4|33645.9|33525.9|16
1647576480000|2022-03-18 04:08:00|33646.4|33526.4|33651|33531|33651.4|33531.4|33644.5|33524.5|15
1647576490000|2022-03-18 04:08:10|33644.2|33524.2|33645.8|33525.8|33649.2|33529.2|33641.6|33521.6|18
1647576500000|2022-03-18 04:08:20|33646.1|33526.1|33668|33548|33668|33548|33638.1|33518.1|19
1647576510000|2022-03-18 04:08:30|33650.6|33530.6|33652.4|33532.4|33660.2|33540.2|33647.3|33527.3|21
1647576520000|2022-03-18 04:08:40|33651.4|33531.4|33641.8|33521.8|33654.6|33534.6|33641.2|33521.2|12
1647576530000|2022-03-18 04:08:50|33643.4|33523.4|33645.6|33525.6|33650.2|33530.2|33635.8|33515.8|9
1647576540000|2022-03-18 04:09:00|33641.9|33521.9|33647.9|33527.9|33649.8|33529.8|33641.9|33521.9|23
1647576550000|2022-03-18 04:09:10|33648.4|33528.4|33647.2|33527.2|33650.7|33530.7|33642.4|33522.4|16
1647576560000|2022-03-18 04:09:20|33651|33531|33648|33528|33655.5|33535.5|33645.3|33525.3|14
1647576570000|2022-03-18 04:09:30|33655.9|33535.9|33650|33530|33655.9|33535.9|33627.9|33507.9|18
1647576580000|2022-03-18 04:09:40|33651.4|33531.4|33653.8|33533.8|33653.8|33533.8|33644.4|33524.4|19
1647576590000|2022-03-18 04:09:50|33652.2|33532.2|33648.3|33528.3|33652.4|33532.4|33648.3|33528.3|10
1647576600000|2022-03-18 04:10:00|33651.9|33531.9|33645.8|33525.8|33652.9|33532.9|33642|33522|14
1647576610000|2022-03-18 04:10:10|33645.5|33525.5|33657.9|33537.9|33657.9|33537.9|33645.5|33525.5|14
1647576620000|2022-03-18 04:10:20|33654.9|33534.9|33649.9|33529.9|33657.8|33537.8|33633|33513|18
1647576630000|2022-03-18 04:10:30|33651.7|33531.7|33647.8|33527.8|33652.3|33532.3|33644|33524|13
1647576640000|2022-03-18 04:10:40|33650|33530|33649.9|33529.9|33650.7|33530.7|33647.1|33527.1|20
1647576650000|2022-03-18 04:10:50|33648.6|33528.6|33646.4|33526.4|33650.2|33530.2|33637.6|33517.6|17
1647576660000|2022-03-18 04:11:00|33642|33522|33650.2|33530.2|33653.5|33533.5|33642|33522|19
1647576670000|2022-03-18 04:11:10|33648|33528|33650.6|33530.6|33650.6|33530.6|33633.4|33513.4|18
1647576680000|2022-03-18 04:11:20|33649|33529|33647|33527|33654.4|33534.4|33645.4|33525.4|14
1647576690000|2022-03-18 04:11:30|33644.6|33524.6|33649|33529|33649|33529|33635.1|33515.1|17
1647576700000|2022-03-18 04:11:40|33641.9|33521.9|33649.3|33529.3|33649.3|33529.3|33641.9|33521.9|14
1647576710000|2022-03-18 04:11:50|33648.2|33528.2|33640.7|33520.7|33648.4|33528.4|33638.2|33518.2|9
1647576720000|2022-03-18 04:12:00|33642.2|33522.2|33658|33538|33658|33538|33642.2|33522.2|11
1647576730000|2022-03-18 04:12:10|33657|33537|33630.8|33510.8|33657|33537|33625|33505|12
1647576740000|2022-03-18 04:12:20|33634.3|33514.3|33649.3|33529.3|33651.2|33531.2|33633.5|33513.5|13
1647576750000|2022-03-18 04:12:30|33651.9|33531.9|33651|33531|33653.5|33533.5|33647.1|33527.1|19
1647576760000|2022-03-18 04:12:40|33651.6|33531.6|33647|33527|33652.5|33532.5|33641.8|33521.8|15
1647576770000|2022-03-18 04:12:50|33646.7|33526.7|33655.5|33535.5|33655.5|33535.5|33646.7|33526.7|12
1647576780000|2022-03-18 04:13:00|33649.2|33529.2|33652.7|33532.7|33653.4|33533.4|33647|33527|17
1647576790000|2022-03-18 04:13:10|33650.7|33530.7|33646.1|33526.1|33653.3|33533.3|33639.9|33519.9|13
1647576800000|2022-03-18 04:13:20|33645.9|33525.9|33649.5|33529.5|33649.5|33529.5|33643.1|33523.1|14
1647576810000|2022-03-18 04:13:30|33651.8|33531.8|33650.7|33530.7|33656|33536|33648.8|33528.8|14
1647576820000|2022-03-18 04:13:40|33649.2|33529.2|33646.9|33526.9|33652.6|33532.6|33643.8|33523.8|10
1647576830000|2022-03-18 04:13:50|33648.7|33528.7|33655.9|33535.9|33658.6|33538.6|33646.9|33526.9|17
1647576840000|2022-03-18 04:14:00|33652.9|33532.9|33638.4|33518.4|33655.8|33535.8|33637.6|33517.6|8
1647576850000|2022-03-18 04:14:10|33640.7|33520.7|33650.1|33530.1|33652.5|33532.5|33640.7|33520.7|12
1647576860000|2022-03-18 04:14:20|33652.1|33532.1|33648|33528|33652.2|33532.2|33633.3|33513.3|8
1647576870000|2022-03-18 04:14:30|33649.3|33529.3|33651.1|33531.1|33652.5|33532.5|33647.1|33527.1|21
1647576880000|2022-03-18 04:14:40|33650.2|33530.2|33654.4|33534.4|33655.3|33535.3|33646.8|33526.8|13
1647576890000|2022-03-18 04:14:50|33650.8|33530.8|33646.7|33526.7|33656.4|33536.4|33639.7|33519.7|10
1647576900000|2022-03-18 04:15:00|33646.1|33526.1|33650.6|33530.6|33654|33534|33645.3|33525.3|19
1647576910000|2022-03-18 04:15:10|33653.6|33533.6|33650.8|33530.8|33653.6|33533.6|33647.5|33527.5|21
1647576920000|2022-03-18 04:15:20|33651.3|33531.3|33645.2|33525.2|33652.7|33532.7|33643.6|33523.6|19
1647576930000|2022-03-18 04:15:30|33645.9|33525.9|33648.9|33528.9|33651.9|33531.9|33645.4|33525.4|15
1647576940000|2022-03-18 04:15:40|33649.2|33529.2|33650.1|33530.1|33654.7|33534.7|33640|33520|16
1647576950000|2022-03-18 04:15:50|33649|33529|33654.9|33534.9|33661.1|33541.1|33649|33529|17
1647576960000|2022-03-18 04:16:00|33656.1|33536.1|33650.4|33530.4|33656.1|33536.1|33639.3|33519.3|15
1647576970000|2022-03-18 04:16:10|33649.7|33529.7|33646.3|33526.3|33650.6|33530.6|33641.6|33521.6|7
1647576980000|2022-03-18 04:16:20|33649|33529|33647.8|33527.8|33656.7|33536.7|33645.5|33525.5|13
1647576990000|2022-03-18 04:16:30|33648|33528|33646.8|33526.8|33652.6|33532.6|33637.8|33517.8|13
1647577000000|2022-03-18 04:16:40|33651.6|33531.6|33653.2|33533.2|33654.5|33534.5|33647.6|33527.6|19
1647577010000|2022-03-18 04:16:50|33650.3|33530.3|33655.4|33535.4|33662.7|33542.7|33639.3|33519.3|21
1647577020000|2022-03-18 04:17:00|33652.5|33532.5|33652.1|33532.1|33655.6|33535.6|33647.7|33527.7|19
1647577030000|2022-03-18 04:17:10|33653.9|33533.9|33642.8|33522.8|33654.5|33534.5|33638.4|33518.4|24
1647577040000|2022-03-18 04:17:20|33644.3|33524.3|33643.9|33523.9|33646.7|33526.7|33643.6|33523.6|16
1647577050000|2022-03-18 04:17:30|33647|33527|33642.9|33522.9|33652.7|33532.7|33641.7|33521.7|17
1647577060000|2022-03-18 04:17:40|33646.4|33526.4|33648.4|33528.4|33651.1|33531.1|33644.8|33524.8|15
1647577070000|2022-03-18 04:17:50|33648.5|33528.5|33644.5|33524.5|33650|33530|33638.3|33518.3|12
1647577080000|2022-03-18 04:18:00|33653.5|33533.5|33640.4|33520.4|33653.5|33533.5|33632.6|33512.6|10
1647577090000|2022-03-18 04:18:10|33650.5|33530.5|33648.6|33528.6|33652.4|33532.4|33645.5|33525.5|9
1647577100000|2022-03-18 04:18:20|33653.9|33533.9|33654.4|33534.4|33656.4|33536.4|33648|33528|16
1647577110000|2022-03-18 04:18:30|33651.1|33531.1|33648.1|33528.1|33656.1|33536.1|33636.3|33516.3|15
1647577120000|2022-03-18 04:18:40|33655.2|33535.2|33657.2|33537.2|33659.2|33539.2|33648.5|33528.5|8
1647577130000|2022-03-18 04:18:50|33659.2|33539.2|33650.4|33530.4|33659.2|33539.2|33649|33529|13
1647577140000|2022-03-18 04:19:00|33651.2|33531.2|33650.7|33530.7|33651.5|33531.5|33643|33523|15
1647577150000|2022-03-18 04:19:10|33651.9|33531.9|33644.7|33524.7|33651.9|33531.9|33644.7|33524.7|10
1647577160000|2022-03-18 04:19:20|33646.2|33526.2|33651|33531|33657.3|33537.3|33643.7|33523.7|24
1647577170000|2022-03-18 04:19:30|33649.3|33529.3|33651|33531|33653.1|33533.1|33646.7|33526.7|23
1647577180000|2022-03-18 04:19:40|33652|33532|33646.2|33526.2|33652|33532|33640.7|33520.7|12
1647577190000|2022-03-18 04:19:50|33644.7|33524.7|33650.5|33530.5|33653|33533|33643.1|33523.1|17
1647577200000|2022-03-18 04:20:00|33651|33531|33648.2|33528.2|33651|33531|33645.3|33525.3|17
1647577210000|2022-03-18 04:20:10|33644.8|33524.8|33653.2|33533.2|33657.2|33537.2|33643.8|33523.8|13
1647577220000|2022-03-18 04:20:20|33654.3|33534.3|33652.7|33532.7|33655.1|33535.1|33647.2|33527.2|21
1647577230000|2022-03-18 04:20:30|33653.6|33533.6|33650.9|33530.9|33653.7|33533.7|33646|33526|10
1647577240000|2022-03-18 04:20:40|33638.9|33518.9|33649|33529|33649.6|33529.6|33637.9|33517.9|16
1647577250000|2022-03-18 04:20:50|33650.6|33530.6|33650|33530|33652.9|33532.9|33646|33526|20
1647577260000|2022-03-18 04:21:00|33650.7|33530.7|33648.7|33528.7|33650.7|33530.7|33642.9|33522.9|19
1647577270000|2022-03-18 04:21:10|33647.6|33527.6|33649.8|33529.8|33652.7|33532.7|33646|33526|18
1647577280000|2022-03-18 04:21:20|33648.6|33528.6|33650.9|33530.9|33652.1|33532.1|33647.4|33527.4|13
1647577290000|2022-03-18 04:21:30|33648.6|33528.6|33643.4|33523.4|33648.6|33528.6|33641.7|33521.7|20
1647577300000|2022-03-18 04:21:40|33648.9|33528.9|33647.9|33527.9|33650.4|33530.4|33645.7|33525.7|18
1647577310000|2022-03-18 04:21:50|33645.2|33525.2|33650|33530|33651.5|33531.5|33645.2|33525.2|9
1647577320000|2022-03-18 04:22:00|33652.1|33532.1|33647.8|33527.8|33653.4|33533.4|33642.7|33522.7|15
1647577330000|2022-03-18 04:22:10|33645.8|33525.8|33649.1|33529.1|33656.5|33536.5|33645.7|33525.7|21
1647577340000|2022-03-18 04:22:20|33651.1|33531.1|33646.9|33526.9|33654.9|33534.9|33641.5|33521.5|19
1647577350000|2022-03-18 04:22:30|33643.1|33523.1|33647.8|33527.8|33651.2|33531.2|33642.7|33522.7|19
1647577360000|2022-03-18 04:22:40|33647.3|33527.3|33649.3|33529.3|33649.3|33529.3|33644.8|33524.8|15
1647577370000|2022-03-18 04:22:50|33650.7|33530.7|33648.7|33528.7|33650.7|33530.7|33642.7|33522.7|13
1647577380000|2022-03-18 04:23:00|33647.2|33527.2|33645.6|33525.6|33653.3|33533.3|33644.5|33524.5|16
1647577390000|2022-03-18 04:23:10|33645.2|33525.2|33655.8|33535.8|33655.8|33535.8|33645.2|33525.2|15
1647577400000|2022-03-18 04:23:20|33656.9|33536.9|33650.2|33530.2|33656.9|33536.9|33645.7|33525.7|11
1647577410000|2022-03-18 04:23:30|33652.1|33532.1|33647.3|33527.3|33652.1|33532.1|33643|33523|9
1647577420000|2022-03-18 04:23:40|33649.9|33529.9|33650.1|33530.1|33650.1|33530.1|33644.3|33524.3|13
1647577430000|2022-03-18 04:23:50|33647.2|33527.2|33652.5|33532.5|33652.5|33532.5|33641.4|33521.4|17
1647577440000|2022-03-18 04:24:00|33653.3|33533.3|33648.8|33528.8|33653.3|33533.3|33640.7|33520.7|19
1647577450000|2022-03-18 04:24:10|33647.4|33527.4|33647.5|33527.5|33651.7|33531.7|33645.9|33525.9|15
1647577460000|2022-03-18 04:24:20|33646.5|33526.5|33648.9|33528.9|33653|33533|33642.8|33522.8|13
1647577470000|2022-03-18 04:24:30|33643.5|33523.5|33644.6|33524.6|33652.4|33532.4|33642.6|33522.6|16
1647577480000|2022-03-18 04:24:40|33645.3|33525.3|33645.5|33525.5|33646|33526|33641.3|33521.3|14
1647577490000|2022-03-18 04:24:50|33642.7|33522.7|33648.6|33528.6|33652.6|33532.6|33642.7|33522.7|17
1647577500000|2022-03-18 04:25:00|33645.6|33525.6|33641.1|33521.1|33645.6|33525.6|33639.3|33519.3|10
1647577510000|2022-03-18 04:25:10|33650.1|33530.1|33648.6|33528.6|33652|33532|33642.4|33522.4|15
1647577520000|2022-03-18 04:25:20|33645|33525|33647.6|33527.6|33650.1|33530.1|33640.4|33520.4|14
1647577530000|2022-03-18 04:25:30|33644.7|33524.7|33643.7|33523.7|33651.3|33531.3|33643.7|33523.7|19
1647577540000|2022-03-18 04:25:40|33644|33524|33645.5|33525.5|33646.4|33526.4|33635.8|33515.8|14
1647577550000|2022-03-18 04:25:50|33648.1|33528.1|33642.1|33522.1|33649.2|33529.2|33636.8|33516.8|13
1647577560000|2022-03-18 04:26:00|33644.8|33524.8|33639.5|33519.5|33644.8|33524.8|33639.5|33519.5|10
1647577570000|2022-03-18 04:26:10|33646.6|33526.6|33644|33524|33654.4|33534.4|33640.7|33520.7|25
1647577580000|2022-03-18 04:26:20|33648.8|33528.8|33643.3|33523.3|33648.8|33528.8|33637|33517|15
1647577590000|2022-03-18 04:26:30|33645.5|33525.5|33646.2|33526.2|33646.2|33526.2|33642.8|33522.8|9
1647577600000|2022-03-18 04:26:40|33646.1|33526.1|33648.9|33528.9|33651.7|33531.7|33635.1|33515.1|18
1647577610000|2022-03-18 04:26:50|33644.3|33524.3|33650.9|33530.9|33650.9|33530.9|33643.9|33523.9|16
1647577620000|2022-03-18 04:27:00|33648.4|33528.4|33639.6|33519.6|33650.3|33530.3|33639.5|33519.5|18
1647577630000|2022-03-18 04:27:10|33645.1|33525.1|33643.3|33523.3|33646.8|33526.8|33638.7|33518.7|10
1647577640000|2022-03-18 04:27:20|33643.4|33523.4|33641.8|33521.8|33646.2|33526.2|33641.8|33521.8|11
1647577650000|2022-03-18 04:27:30|33640.4|33520.4|33634.5|33514.5|33650|33530|33634.5|33514.5|15
1647577660000|2022-03-18 04:27:40|33636.4|33516.4|33631.7|33511.7|33636.4|33516.4|33630.6|33510.6|11
1647577670000|2022-03-18 04:27:50|33633.6|33513.6|33649|33529|33650.5|33530.5|33633.6|33513.6|19
1647577680000|2022-03-18 04:28:00|33650|33530|33643|33523|33650|33530|33639.5|33519.5|19
1647577690000|2022-03-18 04:28:10|33644.5|33524.5|33639.3|33519.3|33645.9|33525.9|33639.3|33519.3|18
1647577700000|2022-03-18 04:28:20|33642.5|33522.5|33643.7|33523.7|33646.6|33526.6|33640.9|33520.9|20
1647577710000|2022-03-18 04:28:30|33644.2|33524.2|33645.6|33525.6|33650.3|33530.3|33640.1|33520.1|25
1647577720000|2022-03-18 04:28:40|33648.6|33528.6|33650.1|33530.1|33652.5|33532.5|33643.1|33523.1|17
1647577730000|2022-03-18 04:28:50|33650.3|33530.3|33646.1|33526.1|33652|33532|33642.6|33522.6|15
1647577740000|2022-03-18 04:29:00|33648.2|33528.2|33627.7|33507.7|33650.8|33530.8|33625.5|33505.5|33
1647577750000|2022-03-18 04:29:10|33630.9|33510.9|33642.4|33522.4|33643.3|33523.3|33629.1|33509.1|28
1647577760000|2022-03-18 04:29:20|33641.5|33521.5|33644.1|33524.1|33647.9|33527.9|33638.5|33518.5|19
1647577770000|2022-03-18 04:29:30|33643.2|33523.2|33637.5|33517.5|33643.2|33523.2|33634.6|33514.6|18
1647577780000|2022-03-18 04:29:40|33636.4|33516.4|33647.8|33527.8|33647.8|33527.8|33636|33516|13
1647577790000|2022-03-18 04:29:50|33646.2|33526.2|33639|33519|33646.2|33526.2|33639|33519|14
1647577800000|2022-03-18 04:30:00|33640.5|33520.5|33639.7|33519.7|33645.5|33525.5|33635.2|33515.2|21
1647577810000|2022-03-18 04:30:10|33640.5|33520.5|33637.2|33517.2|33641.1|33521.1|33630.5|33510.5|16
1647577820000|2022-03-18 04:30:20|33638.3|33518.3|33636.3|33516.3|33638.3|33518.3|33630|33510|13
1647577830000|2022-03-18 04:30:30|33635.2|33515.2|33643.3|33523.3|33643.3|33523.3|33635|33515|19
1647577840000|2022-03-18 04:30:40|33644.4|33524.4|33639.1|33519.1|33644.4|33524.4|33639.1|33519.1|7
1647577850000|2022-03-18 04:30:50|33637.5|33517.5|33632.1|33512.1|33637.7|33517.7|33627.2|33507.2|10
1647577860000|2022-03-18 04:31:00|33634.1|33514.1|33644.4|33524.4|33645.7|33525.7|33633.9|33513.9|15
1647577870000|2022-03-18 04:31:10|33644.9|33524.9|33637.7|33517.7|33644.9|33524.9|33630.7|33510.7|13
1647577880000|2022-03-18 04:31:20|33638.1|33518.1|33638.3|33518.3|33640.1|33520.1|33636.1|33516.1|17
1647577890000|2022-03-18 04:31:30|33647.5|33527.5|33612.5|33492.5|33647.5|33527.5|33612.5|33492.5|16
1647577900000|2022-03-18 04:31:40|33623.6|33503.6|33605.5|33485.5|33630|33510|33605.5|33485.5|22
1647577910000|2022-03-18 04:31:50|33603.1|33483.1|33615.6|33495.6|33615.6|33495.6|33603.1|33483.1|17
1647577920000|2022-03-18 04:32:00|33612.8|33492.8|33620.5|33500.5|33620.5|33500.5|33610.2|33490.2|20
1647577930000|2022-03-18 04:32:10|33626|33506|33635.3|33515.3|33640.8|33520.8|33618.5|33498.5|26
1647577940000|2022-03-18 04:32:20|33633.6|33513.6|33638.3|33518.3|33643.3|33523.3|33620.3|33500.3|18
1647577950000|2022-03-18 04:32:30|33642.6|33522.6|33616.3|33496.3|33642.6|33522.6|33612.7|33492.7|11
1647577960000|2022-03-18 04:32:40|33618.9|33498.9|33617.4|33497.4|33620.1|33500.1|33612.7|33492.7|8
1647577970000|2022-03-18 04:32:50|33617.5|33497.5|33619.6|33499.6|33623.3|33503.3|33614.6|33494.6|15
1647577980000|2022-03-18 04:33:00|33621|33501|33635.8|33515.8|33638.4|33518.4|33617.2|33497.2|21
1647577990000|2022-03-18 04:33:10|33635.7|33515.7|33620|33500|33639.3|33519.3|33616.8|33496.8|16
1647578000000|2022-03-18 04:33:20|33619.4|33499.4|33624|33504|33624.4|33504.4|33618.6|33498.6|10
1647578010000|2022-03-18 04:33:30|33622.2|33502.2|33623.1|33503.1|33626.3|33506.3|33615.6|33495.6|20
1647578020000|2022-03-18 04:33:40|33625.6|33505.6|33621|33501|33627.9|33507.9|33618.6|33498.6|16
1647578030000|2022-03-18 04:33:50|33622|33502|33623.3|33503.3|33637.8|33517.8|33617.3|33497.3|8
1647578040000|2022-03-18 04:34:00|33623.1|33503.1|33641.7|33521.7|33642.7|33522.7|33612.1|33492.1|21
1647578050000|2022-03-18 04:34:10|33645.1|33525.1|33636|33516|33645.1|33525.1|33636|33516|14
1647578060000|2022-03-18 04:34:20|33642.5|33522.5|33635.7|33515.7|33643.2|33523.2|33634.5|33514.5|14
1647578070000|2022-03-18 04:34:30|33635.6|33515.6|33620|33500|33641.6|33521.6|33619.9|33499.9|18
1647578080000|2022-03-18 04:34:40|33645.2|33525.2|33622.4|33502.4|33646.7|33526.7|33616.8|33496.8|14
1647578090000|2022-03-18 04:34:50|33638.5|33518.5|33640.7|33520.7|33647.7|33527.7|33637.2|33517.2|11
1647578100000|2022-03-18 04:35:00|33644.3|33524.3|33644.7|33524.7|33646.9|33526.9|33634.9|33514.9|17
1647578110000|2022-03-18 04:35:10|33644.9|33524.9|33636.5|33516.5|33646.3|33526.3|33633.3|33513.3|24
1647578120000|2022-03-18 04:35:20|33640.4|33520.4|33639.6|33519.6|33643.9|33523.9|33635.4|33515.4|28
1647578130000|2022-03-18 04:35:30|33640.1|33520.1|33640.8|33520.8|33642.1|33522.1|33636.8|33516.8|22
1647578140000|2022-03-18 04:35:40|33639.4|33519.4|33636.3|33516.3|33640.6|33520.6|33636.3|33516.3|13
1647578150000|2022-03-18 04:35:50|33638.1|33518.1|33638.5|33518.5|33644.4|33524.4|33637|33517|11
1647578160000|2022-03-18 04:36:00|33636|33516|33648.8|33528.8|33650.6|33530.6|33636|33516|18
1647578170000|2022-03-18 04:36:10|33648.1|33528.1|33645.5|33525.5|33648.1|33528.1|33636.5|33516.5|12
1647578180000|2022-03-18 04:36:20|33641.3|33521.3|33636.6|33516.6|33641.3|33521.3|33633.3|33513.3|25
1647578190000|2022-03-18 04:36:30|33635.7|33515.7|33639.1|33519.1|33639.6|33519.6|33633.1|33513.1|22
1647578200000|2022-03-18 04:36:40|33638.9|33518.9|33640.6|33520.6|33645.9|33525.9|33636.4|33516.4|12
1647578210000|2022-03-18 04:36:50|33646.6|33526.6|33640.3|33520.3|33646.6|33526.6|33634.6|33514.6|17
1647578220000|2022-03-18 04:37:00|33637.9|33517.9|33640.2|33520.2|33647.1|33527.1|33637.7|33517.7|16
1647578230000|2022-03-18 04:37:10|33641.5|33521.5|33635|33515|33642.1|33522.1|33635|33515|22
1647578240000|2022-03-18 04:37:20|33635.5|33515.5|33640.7|33520.7|33641.6|33521.6|33635.4|33515.4|16
1647578250000|2022-03-18 04:37:30|33641.7|33521.7|33644.3|33524.3|33645.9|33525.9|33639.4|33519.4|18
1647578260000|2022-03-18 04:37:40|33645.5|33525.5|33643.3|33523.3|33645.5|33525.5|33638.6|33518.6|21
1647578270000|2022-03-18 04:37:50|33642.7|33522.7|33640|33520|33647|33527|33640|33520|18
1647578280000|2022-03-18 04:38:00|33641.1|33521.1|33640|33520|33647|33527|33634|33514|25
1647578290000|2022-03-18 04:38:10|33642.9|33522.9|33620.7|33500.7|33644.4|33524.4|33620.7|33500.7|18
1647578300000|2022-03-18 04:38:20|33624.7|33504.7|33621.1|33501.1|33640.4|33520.4|33617.2|33497.2|15
1647578310000|2022-03-18 04:38:30|33640.9|33520.9|33647.4|33527.4|33651.8|33531.8|33635|33515|8
1647578320000|2022-03-18 04:38:40|33643.5|33523.5|33644.5|33524.5|33651.9|33531.9|33610.8|33490.8|21
1647578330000|2022-03-18 04:38:50|33623.2|33503.2|33618.3|33498.3|33642.9|33522.9|33618.3|33498.3|29
1647578340000|2022-03-18 04:39:00|33614.7|33494.7|33641|33521|33641|33521|33614.7|33494.7|16
1647578350000|2022-03-18 04:39:10|33640.8|33520.8|33637.7|33517.7|33640.8|33520.8|33613.4|33493.4|14
1647578360000|2022-03-18 04:39:20|33635|33515|33616.8|33496.8|33637.3|33517.3|33616.8|33496.8|20
1647578370000|2022-03-18 04:39:30|33641.6|33521.6|33613.6|33493.6|33641.6|33521.6|33607.2|33487.2|11
1647578380000|2022-03-18 04:39:40|33623.9|33503.9|33621|33501|33642.6|33522.6|33614.5|33494.5|20
1647578390000|2022-03-18 04:39:50|33637.1|33517.1|33635.1|33515.1|33639.4|33519.4|33616.4|33496.4|22
1647578400000|2022-03-18 04:40:00|33635|33515|33633.9|33513.9|33636.4|33516.4|33616|33496|18
1647578410000|2022-03-18 04:40:10|33634|33514|33619.1|33499.1|33640.4|33520.4|33616|33496|10
1647578420000|2022-03-18 04:40:20|33620.2|33500.2|33619.3|33499.3|33622.5|33502.5|33606.8|33486.8|18
1647578430000|2022-03-18 04:40:30|33622.2|33502.2|33621.4|33501.4|33623.6|33503.6|33612.7|33492.7|13
1647578440000|2022-03-18 04:40:40|33612.7|33492.7|33621.9|33501.9|33622.4|33502.4|33612.7|33492.7|14
1647578450000|2022-03-18 04:40:50|33614.4|33497.7|33619.1|33499.1|33625|33505|33610.3|33490.3|24
1647578460000|2022-03-18 04:41:00|33619.3|33499.3|33622.6|33502.6|33622.7|33502.7|33617.5|33497.5|12
1647578470000|2022-03-18 04:41:10|33621.5|33501.5|33617.7|33497.7|33621.5|33501.5|33616|33496|7
1647578480000|2022-03-18 04:41:20|33617.2|33497.2|33619.9|33499.9|33623.6|33503.6|33610.2|33490.2|14
1647578490000|2022-03-18 04:41:30|33613|33493|33606.6|33486.6|33623.5|33503.5|33603.3|33483.3|14
1647578500000|2022-03-18 04:41:40|33609.9|33489.9|33612.4|33492.4|33617.3|33497.3|33605.1|33485.1|19
1647578510000|2022-03-18 04:41:50|33614.3|33494.3|33618.9|33498.9|33618.9|33498.9|33612.3|33492.3|9
1647578520000|2022-03-18 04:42:00|33620.2|33500.2|33621.7|33501.7|33638.2|33518.2|33611.1|33491.1|15
1647578530000|2022-03-18 04:42:10|33621.8|33501.8|33618.8|33498.8|33643.3|33523.3|33615.4|33495.4|15
1647578540000|2022-03-18 04:42:20|33608.8|33488.8|33639.5|33519.5|33639.5|33519.5|33608.8|33488.8|15
1647578550000|2022-03-18 04:42:30|33628.1|33508.1|33625.7|33505.7|33629.4|33509.4|33624.4|33504.4|26
1647578560000|2022-03-18 04:42:40|33625|33505|33623.7|33503.7|33625.1|33505.1|33617.4|33497.4|20
1647578570000|2022-03-18 04:42:50|33624.7|33504.7|33626.4|33506.4|33626.4|33506.4|33620.4|33500.4|11
1647578580000|2022-03-18 04:43:00|33627.3|33507.3|33624.9|33504.9|33628.1|33508.1|33624.7|33504.7|13
1647578590000|2022-03-18 04:43:10|33614.4|33494.4|33619.1|33499.1|33620.9|33500.9|33614.4|33494.4|12
1647578600000|2022-03-18 04:43:20|33618.3|33498.3|33623.2|33503.2|33630.8|33510.8|33618.3|33498.3|15
1647578610000|2022-03-18 04:43:30|33622.9|33502.9|33619.7|33499.7|33627|33507|33613.1|33496.8|21
1647578620000|2022-03-18 04:43:40|33617.4|33497.4|33623.3|33503.3|33625.9|33505.9|33617.4|33497.4|15
1647578630000|2022-03-18 04:43:50|33621.1|33501.1|33619|33499|33622.4|33502.4|33617.5|33497.5|8
1647578640000|2022-03-18 04:44:00|33621.7|33501.7|33626.4|33506.4|33626.4|33506.4|33616.1|33496.1|13
1647578650000|2022-03-18 04:44:10|33629.5|33509.5|33614|33494|33629.5|33509.5|33613.2|33493.2|16
1647578660000|2022-03-18 04:44:20|33612.9|33492.9|33623|33503|33624.9|33504.9|33612.9|33492.9|10
1647578670000|2022-03-18 04:44:30|33623.9|33503.9|33627.8|33507.8|33645.2|33525.2|33623.9|33503.9|11
1647578680000|2022-03-18 04:44:40|33629.8|33509.8|33618.2|33498.2|33647.4|33527.4|33614.7|33494.7|10
1647578690000|2022-03-18 04:44:50|33616.9|33496.9|33618.8|33498.8|33642.7|33522.7|33615.1|33495.1|10
1647578700000|2022-03-18 04:45:00|33620.6|33500.6|33621.7|33501.7|33625.1|33505.1|33619.5|33499.5|14
1647578710000|2022-03-18 04:45:10|33623.6|33503.6|33616.7|33496.7|33632|33512|33605.4|33485.4|12
1647578720000|2022-03-18 04:45:20|33623.6|33503.6|33616.7|33496.7|33626.5|33506.5|33616.7|33496.7|11
1647578730000|2022-03-18 04:45:30|33618.8|33498.8|33623.7|33503.7|33626.5|33506.5|33616.7|33496.7|9
1647578740000|2022-03-18 04:45:40|33621.7|33501.7|33618.1|33498.1|33623.5|33503.5|33615.6|33495.6|15
1647578750000|2022-03-18 04:45:50|33619.5|33499.5|33619.3|33499.3|33626.4|33506.4|33611.8|33491.8|9
1647578760000|2022-03-18 04:46:00|33613.5|33493.5|33618.7|33498.7|33631.2|33511.2|33609.5|33489.5|11
1647578770000|2022-03-18 04:46:10|33623.8|33503.8|33619.5|33499.5|33625.9|33505.9|33613.6|33493.6|15
1647578780000|2022-03-18 04:46:20|33624.4|33504.4|33616|33496|33644.3|33524.3|33616|33496|10
1647578790000|2022-03-18 04:46:30|33616.8|33496.8|33619.3|33499.3|33643.2|33523.2|33616.8|33496.8|20
1647578800000|2022-03-18 04:46:40|33621.4|33501.4|33612.7|33492.7|33621.4|33501.4|33612.7|33492.7|8
1647578810000|2022-03-18 04:46:50|33614.9|33494.9|33627.2|33507.2|33627.4|33507.4|33614.9|33494.9|17
1647578820000|2022-03-18 04:47:00|33626|33506|33652.9|33532.9|33655|33535|33606.1|33486.1|22
1647578830000|2022-03-18 04:47:10|33614.4|33494.4|33622.1|33502.1|33652.3|33532.3|33612.8|33492.8|17
1647578840000|2022-03-18 04:47:20|33626.9|33506.9|33625|33505|33631.6|33511.6|33620.5|33500.5|13
1647578850000|2022-03-18 04:47:30|33625.8|33505.8|33619.3|33499.3|33628.3|33508.3|33619.3|33499.3|32
1647578860000|2022-03-18 04:47:40|33622.8|33502.8|33619.6|33499.6|33625.3|33505.3|33616.2|33496.2|26
1647578870000|2022-03-18 04:47:50|33621.2|33501.2|33621.6|33501.6|33630.8|33510.8|33616.6|33496.6|32
1647578880000|2022-03-18 04:48:00|33616.1|33496.1|33618.8|33498.8|33647.1|33527.1|33616.1|33496.1|33
1647578890000|2022-03-18 04:48:10|33623.9|33503.9|33646.6|33526.6|33647.4|33527.4|33623.9|33503.9|21
1647578900000|2022-03-18 04:48:20|33647.2|33527.2|33642.1|33522.1|33647.2|33527.2|33636.6|33516.6|13
1647578910000|2022-03-18 04:48:30|33642.2|33522.2|33640.1|33520.1|33645.7|33525.7|33640.1|33520.1|16
1647578920000|2022-03-18 04:48:40|33643.8|33523.8|33644.4|33524.4|33650.3|33530.3|33643|33523|18
1647578930000|2022-03-18 04:48:50|33648.3|33528.3|33642.3|33522.3|33655.5|33535.5|33642.3|33522.3|16
1647578940000|2022-03-18 04:49:00|33643.7|33523.7|33645.3|33525.3|33646.1|33526.1|33641|33521|15
1647578950000|2022-03-18 04:49:10|33646.1|33526.1|33651.8|33531.8|33653.9|33533.9|33643.9|33523.9|15
1647578960000|2022-03-18 04:49:20|33652.5|33532.5|33654|33534|33654|33534|33640.9|33520.9|18
1647578970000|2022-03-18 04:49:30|33653.9|33533.9|33649.8|33529.8|33653.9|33533.9|33641.7|33521.7|25
1647578980000|2022-03-18 04:49:40|33647.9|33527.9|33657.3|33537.3|33659.5|33539.5|33647.2|33527.2|16
1647578990000|2022-03-18 04:49:50|33658.7|33538.7|33644.2|33524.2|33658.7|33538.7|33640|33520|13
1647579000000|2022-03-18 04:50:00|33647.1|33527.1|33646.6|33526.6|33650.8|33530.8|33645.8|33525.8|13
1647579010000|2022-03-18 04:50:10|33650.5|33530.5|33649|33529|33650.5|33530.5|33643.9|33523.9|13
1647579020000|2022-03-18 04:50:20|33645|33525|33649.8|33529.8|33655.8|33535.8|33645|33525|20
1647579030000|2022-03-18 04:50:30|33648.2|33528.2|33647.7|33527.7|33653.9|33533.9|33625.9|33515.6|16
1647579040000|2022-03-18 04:50:40|33645.9|33525.9|33649.1|33529.1|33655.6|33535.6|33639.5|33519.5|23
1647579050000|2022-03-18 04:50:50|33646.6|33526.6|33648.5|33528.5|33653|33533|33644.4|33524.4|16
1647579060000|2022-03-18 04:51:00|33647.7|33527.7|33651|33531|33651.8|33531.8|33643|33523|11
1647579070000|2022-03-18 04:51:10|33650.5|33530.5|33649.9|33529.9|33651.5|33531.5|33645.6|33525.6|18
1647579080000|2022-03-18 04:51:20|33648.3|33528.3|33650.7|33530.7|33656.2|33536.2|33645.3|33525.3|9
1647579090000|2022-03-18 04:51:30|33650.8|33530.8|33646.8|33526.8|33656|33536|33645.8|33525.8|10
1647579100000|2022-03-18 04:51:40|33647.1|33527.1|33649.2|33529.2|33654.3|33534.3|33639.5|33519.5|14
1647579110000|2022-03-18 04:51:50|33649|33529|33650.5|33530.5|33653.4|33533.4|33645.7|33525.7|11
1647579120000|2022-03-18 04:52:00|33650.4|33530.4|33649.4|33529.4|33652.7|33532.7|33647.4|33527.4|22
1647579130000|2022-03-18 04:52:10|33648.6|33528.6|33654.1|33534.1|33657.7|33537.7|33646.7|33526.7|16
1647579140000|2022-03-18 04:52:20|33649.8|33529.8|33652.6|33532.6|33653.8|33533.8|33649.1|33529.1|25
1647579150000|2022-03-18 04:52:30|33652.3|33532.3|33652.5|33532.5|33654.8|33534.8|33651.7|33531.7|16
1647579160000|2022-03-18 04:52:40|33651.8|33531.8|33656.9|33536.9|33656.9|33536.9|33649.7|33529.7|8
1647579170000|2022-03-18 04:52:50|33653.5|33533.5|33652.7|33532.7|33656.1|33536.1|33649.2|33529.2|9
1647579180000|2022-03-18 04:53:00|33653.7|33533.7|33650|33530|33656.8|33536.8|33648.9|33528.9|10
1647579190000|2022-03-18 04:53:10|33652.9|33532.9|33651|33531|33656.9|33536.9|33649.1|33529.1|18
1647579200000|2022-03-18 04:53:20|33657.7|33537.7|33650.9|33530.9|33658|33538|33650.9|33530.9|10
1647579210000|2022-03-18 04:53:30|33649.8|33529.8|33641.4|33521.4|33655.3|33535.3|33641.4|33521.4|12
1647579220000|2022-03-18 04:53:40|33643.8|33523.8|33655.1|33535.1|33656|33536|33643.8|33523.8|21
1647579230000|2022-03-18 04:53:50|33656|33536|33655.9|33535.9|33656.6|33536.6|33650.6|33530.6|17
1647579240000|2022-03-18 04:54:00|33656.2|33536.2|33660|33540|33662.7|33542.7|33654.3|33534.3|16
1647579250000|2022-03-18 04:54:10|33658|33538|33661.5|33541.5|33661.5|33541.5|33655.7|33535.7|16
1647579260000|2022-03-18 04:54:20|33660.9|33540.9|33654.9|33534.9|33660.9|33540.9|33654|33534|19
1647579270000|2022-03-18 04:54:30|33653.3|33533.3|33651.2|33531.2|33658.9|33538.9|33651.2|33531.2|22
1647579280000|2022-03-18 04:54:40|33651.6|33531.6|33653.1|33533.1|33654.5|33534.5|33649.3|33529.3|16
1647579290000|2022-03-18 04:54:50|33653.4|33533.4|33653.5|33533.5|33654.6|33534.6|33651.1|33531.1|22
1647579300000|2022-03-18 04:55:00|33654.1|33534.1|33659.3|33539.3|33659.7|33539.7|33653.5|33533.5|15
1647579310000|2022-03-18 04:55:10|33660.4|33540.4|33654.9|33534.9|33660.4|33540.4|33649.9|33529.9|16
1647579320000|2022-03-18 04:55:20|33653.9|33533.9|33656|33536|33659.3|33539.3|33653.9|33533.9|12
1647579330000|2022-03-18 04:55:30|33657|33537|33660|33540|33660.8|33540.8|33656.1|33536.1|11
1647579340000|2022-03-18 04:55:40|33658.2|33538.2|33655.8|33535.8|33662.6|33542.6|33653|33533|8
1647579350000|2022-03-18 04:55:50|33655.4|33535.4|33661.1|33541.1|33661.7|33541.7|33651.3|33531.3|21
1647579360000|2022-03-18 04:56:00|33659.6|33539.6|33660.1|33540.1|33662.6|33542.6|33657.2|33537.2|18
1647579370000|2022-03-18 04:56:10|33657.1|33537.1|33657.2|33537.2|33664.9|33544.9|33651.8|33531.8|22
1647579380000|2022-03-18 04:56:20|33654.1|33534.1|33658.5|33538.5|33660.9|33540.9|33650.3|33530.3|17
1647579390000|2022-03-18 04:56:30|33654.7|33534.7|33657.6|33537.6|33658.3|33538.3|33654.7|33534.7|24
1647579400000|2022-03-18 04:56:40|33658.6|33538.6|33654.9|33534.9|33658.6|33538.6|33650.4|33530.4|11
1647579410000|2022-03-18 04:56:50|33659.3|33539.3|33663.5|33543.5|33665.3|33545.3|33650.5|33530.5|19
1647579420000|2022-03-18 04:57:00|33664.1|33544.1|33667.4|33547.4|33669.8|33549.8|33658.2|33538.2|20
1647579430000|2022-03-18 04:57:10|33660.1|33540.1|33656.8|33536.8|33664|33544|33656.6|33536.6|25
1647579440000|2022-03-18 04:57:20|33662.2|33542.2|33661|33541|33665|33545|33657.2|33537.2|15
1647579450000|2022-03-18 04:57:30|33658.1|33538.1|33658.9|33538.9|33661.6|33541.6|33658.1|33538.1|27
1647579460000|2022-03-18 04:57:40|33659.6|33539.6|33664|33544|33664|33544|33653.6|33533.6|27
1647579470000|2022-03-18 04:57:50|33664.6|33544.6|33663.8|33543.8|33666.1|33546.1|33651.9|33531.9|37
1647579480000|2022-03-18 04:58:00|33661.4|33541.4|33667.1|33547.1|33669.7|33549.7|33659.4|33539.4|37
1647579490000|2022-03-18 04:58:10|33664.7|33544.7|33664.7|33544.7|33668.8|33548.8|33659.7|33539.7|32
1647579500000|2022-03-18 04:58:20|33665.4|33545.4|33661.4|33541.4|33668|33548|33661.4|33541.4|23
1647579510000|2022-03-18 04:58:30|33660.4|33540.4|33665.8|33545.8|33665.8|33545.8|33659.2|33539.2|15
1647579520000|2022-03-18 04:58:40|33664.7|33544.7|33667.3|33547.3|33671|33551|33664.7|33544.7|6
1647579530000|2022-03-18 04:58:50|33668.1|33548.1|33667.8|33547.8|33668.9|33548.9|33663.7|33543.7|8
1647579540000|2022-03-18 04:59:00|33665.9|33545.9|33660.4|33540.4|33665.9|33545.9|33657.6|33537.6|17
1647579550000|2022-03-18 04:59:10|33662.7|33542.7|33664.2|33544.2|33665.1|33545.1|33660.6|33540.6|16
1647579560000|2022-03-18 04:59:20|33664.6|33544.6|33663.4|33543.4|33665.2|33545.2|33658.7|33538.7|26
1647579570000|2022-03-18 04:59:30|33663|33543|33668.4|33548.4|33668.9|33548.9|33661.1|33541.1|28
1647579580000|2022-03-18 04:59:40|33669.1|33549.1|33666.8|33546.8|33669.6|33549.6|33656.6|33536.6|35
1647579590000|2022-03-18 04:59:50|33668.6|33548.6|33663.6|33543.6|33670.7|33550.7|33658.6|33538.6|35
1647579600000|2022-03-18 05:00:00|33665.6|33545.6|33662.5|33542.5|33665.6|33545.6|33650.7|33530.7|38
1647579610000|2022-03-18 05:00:10|33659.8|33539.8|33661.1|33541.1|33663.2|33543.2|33655.7|33535.7|33
1647579620000|2022-03-18 05:00:20|33659.5|33539.5|33656.5|33536.5|33662.4|33542.4|33656|33536|30
1647579630000|2022-03-18 05:00:30|33658.3|33538.3|33660|33540|33666.9|33546.9|33651.9|33531.9|36
1647579640000|2022-03-18 05:00:40|33659.2|33539.2|33660.8|33540.8|33670.5|33550.5|33658.8|33538.8|36
1647579650000|2022-03-18 05:00:50|33661.5|33541.5|33660.8|33540.8|33665.1|33545.1|33657|33537|20
1647579660000|2022-03-18 05:01:00|33661.4|33541.4|33662.1|33542.1|33663|33543|33659.6|33539.6|14
1647579670000|2022-03-18 05:01:10|33662.4|33542.4|33660|33540|33668.8|33548.8|33658|33538|22
1647579680000|2022-03-18 05:01:20|33659.4|33539.4|33667.8|33547.8|33672.5|33552.5|33657.8|33537.8|23
1647579690000|2022-03-18 05:01:30|33667.1|33547.1|33664.7|33544.7|33667.9|33547.9|33644.8|33528|30
1647579700000|2022-03-18 05:01:40|33660.8|33540.8|33657.6|33537.6|33666.5|33546.5|33634.4|33520.4|28
1647579710000|2022-03-18 05:01:50|33660.1|33540.1|33656.7|33536.7|33662.7|33542.7|33654.5|33534.5|22
1647579720000|2022-03-18 05:02:00|33656.8|33536.8|33662.3|33542.3|33663.4|33543.4|33656.8|33536.8|22
1647579730000|2022-03-18 05:02:10|33661.6|33541.6|33661.4|33541.4|33663.7|33543.7|33660.1|33540.1|23
1647579740000|2022-03-18 05:02:20|33660.8|33540.8|33662|33542|33664.3|33544.3|33659.4|33539.4|31
1647579750000|2022-03-18 05:02:30|33661|33541|33668.9|33548.9|33668.9|33548.9|33658.7|33538.7|18
1647579760000|2022-03-18 05:02:40|33670.9|33550.9|33663.5|33543.5|33670.9|33550.9|33659.1|33539.1|23
1647579770000|2022-03-18 05:02:50|33663.6|33543.6|33663.1|33543.1|33664.1|33544.1|33659.1|33539.1|31
1647579780000|2022-03-18 05:03:00|33661.9|33541.9|33662.2|33542.2|33662.2|33542.2|33656.2|33536.2|18
1647579790000|2022-03-18 05:03:10|33659.4|33539.4|33663.3|33543.3|33665.5|33545.5|33658.2|33538.2|15
1647579800000|2022-03-18 05:03:20|33658.6|33538.6|33664.3|33544.3|33668.3|33548.3|33657.1|33537.1|20
1647579810000|2022-03-18 05:03:30|33663.7|33543.7|33662.7|33542.7|33665.6|33545.6|33660.6|33540.6|27
1647579820000|2022-03-18 05:03:40|33660.5|33540.5|33661.1|33541.1|33665.5|33545.5|33657.5|33537.5|29
1647579830000|2022-03-18 05:03:50|33660.2|33540.2|33664.1|33544.1|33665.1|33545.1|33659.3|33539.3|30
1647579840000|2022-03-18 05:04:00|33664.8|33544.8|33658.8|33538.8|33664.8|33544.8|33658.8|33538.8|28
1647579850000|2022-03-18 05:04:10|33661.2|33541.2|33658.5|33538.5|33664|33544|33658.5|33538.5|18
1647579860000|2022-03-18 05:04:20|33657.6|33537.6|33661.5|33541.5|33668.1|33548.1|33650.8|33530.8|15
1647579870000|2022-03-18 05:04:30|33668.1|33548.1|33656.7|33536.7|33668.1|33548.1|33655.3|33535.3|17
1647579880000|2022-03-18 05:04:40|33657.2|33537.2|33661.1|33541.1|33662.6|33542.6|33657.2|33537.2|17
1647579890000|2022-03-18 05:04:50|33658.5|33538.5|33656.8|33536.8|33662.3|33542.3|33656.8|33536.8|12
1647579900000|2022-03-18 05:05:00|33659.1|33539.1|33656.9|33536.9|33666.9|33546.9|33656.9|33536.9|11
1647579910000|2022-03-18 05:05:10|33649.9|33529.9|33664.8|33544.8|33670|33550|33649.9|33529.9|18
1647579920000|2022-03-18 05:05:20|33659.9|33539.9|33652.9|33532.9|33665.2|33545.2|33652.9|33532.9|11
1647579930000|2022-03-18 05:05:30|33659.6|33539.6|33664|33544|33664.9|33544.9|33658.4|33538.4|20
1647579940000|2022-03-18 05:05:40|33661.4|33541.4|33659.6|33539.6|33664.5|33544.5|33658.3|33538.3|32
1647579950000|2022-03-18 05:05:50|33660.9|33540.9|33658.9|33538.9|33662.7|33542.7|33657.7|33537.7|25
1647579960000|2022-03-18 05:06:00|33659.4|33539.4|33657.6|33537.6|33667.3|33547.3|33657.6|33537.6|27
1647579970000|2022-03-18 05:06:10|33658.9|33538.9|33657.2|33537.2|33666.5|33546.5|33656.4|33536.4|24
1647579980000|2022-03-18 05:06:20|33642.4|33522.4|33663.5|33543.5|33665.1|33546.7|33642.4|33522.4|38
1647579990000|2022-03-18 05:06:30|33664.6|33544.6|33668.8|33548.8|33672.4|33552.4|33661|33541|36
1647580000000|2022-03-18 05:06:40|33669.2|33549.2|33672.4|33552.4|33674|33554|33666.8|33546.8|31
1647580010000|2022-03-18 05:06:50|33672.1|33552.1|33671.1|33551.1|33673.9|33553.9|33670.6|33550.6|29
1647580020000|2022-03-18 05:07:00|33671.3|33551.3|33673.3|33553.3|33674|33554|33665.2|33545.2|31
1647580030000|2022-03-18 05:07:10|33673|33553|33671.4|33551.4|33673.8|33553.8|33667|33547|24
1647580040000|2022-03-18 05:07:20|33672.3|33552.3|33672.4|33552.4|33674.1|33554.1|33669.3|33549.3|24
1647580050000|2022-03-18 05:07:30|33671.7|33551.7|33671.2|33551.2|33674.5|33554.5|33667.9|33547.9|21
1647580060000|2022-03-18 05:07:40|33673.7|33553.7|33674.3|33554.3|33674.7|33554.7|33672.9|33552.9|16
1647580070000|2022-03-18 05:07:50|33671.4|33551.4|33675.7|33555.7|33677.9|33557.9|33661.9|33541.9|27
1647580080000|2022-03-18 05:08:00|33677.9|33557.9|33678.1|33558.1|33678.1|33558.1|33670.9|33550.9|26
1647580090000|2022-03-18 05:08:10|33680|33560|33672.7|33552.7|33680|33560|33672.1|33552.1|16
1647580100000|2022-03-18 05:08:20|33673|33553|33644|33524|33674.6|33554.6|33644|33524|16
1647580110000|2022-03-18 05:08:30|33649.7|33529.7|33668|33548|33670.5|33550.5|33640.3|33520.3|28
1647580120000|2022-03-18 05:08:40|33668.8|33548.8|33668.7|33548.7|33672.3|33552.3|33666.7|33546.7|26
1647580130000|2022-03-18 05:08:50|33668.8|33548.8|33666.6|33546.6|33670.1|33550.1|33665.7|33545.7|17
1647580140000|2022-03-18 05:09:00|33665.3|33545.3|33668.6|33548.6|33671.2|33551.2|33665.3|33545.3|20
1647580150000|2022-03-18 05:09:10|33665.8|33545.8|33673.4|33553.4|33676|33556|33661.6|33541.6|19
1647580160000|2022-03-18 05:09:20|33671.6|33551.6|33672.1|33552.1|33673.8|33553.8|33666.1|33546.1|23
1647580170000|2022-03-18 05:09:30|33671.7|33551.7|33671.8|33551.8|33674.3|33554.3|33668.3|33548.3|18
1647580180000|2022-03-18 05:09:40|33670.3|33550.3|33671.3|33551.3|33678|33558|33668.8|33548.8|19
1647580190000|2022-03-18 05:09:50|33671.5|33551.5|33675.3|33555.3|33676.5|33556.5|33671.5|33551.5|14
1647580200000|2022-03-18 05:10:00|33675.8|33555.8|33667.9|33547.9|33675.8|33555.8|33667.9|33547.9|20
1647580210000|2022-03-18 05:10:10|33675.8|33555.8|33668.7|33548.7|33678.2|33558.2|33662.4|33542.4|19
1647580220000|2022-03-18 05:10:20|33668.2|33548.2|33671.6|33551.6|33674.6|33554.6|33666.5|33546.5|11
1647580230000|2022-03-18 05:10:30|33669.7|33549.7|33670.6|33550.6|33673|33553|33669.3|33549.3|17
1647580240000|2022-03-18 05:10:40|33671.3|33551.3|33672.7|33552.7|33676.1|33556.1|33666.9|33546.9|30
1647580250000|2022-03-18 05:10:50|33673.5|33553.5|33672.5|33552.5|33673.5|33553.5|33670.8|33550.8|20
1647580260000|2022-03-18 05:11:00|33671.6|33551.6|33674.2|33554.2|33676.4|33556.4|33670.2|33550.2|19
1647580270000|2022-03-18 05:11:10|33676|33556|33671.5|33551.5|33676.3|33556.3|33666.8|33546.8|12
1647580280000|2022-03-18 05:11:20|33671.4|33551.4|33670.7|33550.7|33674|33554|33667.6|33547.6|12
1647580290000|2022-03-18 05:11:30|33667.1|33547.1|33672|33552|33676.6|33556.6|33666.3|33546.3|10
1647580300000|2022-03-18 05:11:40|33674.3|33554.3|33672.2|33552.2|33678.2|33558.2|33671.8|33551.8|12
1647580310000|2022-03-18 05:11:50|33673.3|33553.3|33671.4|33551.4|33673.8|33553.8|33667.8|33547.8|10
1647580320000|2022-03-18 05:12:00|33667.6|33547.6|33671.6|33551.6|33671.6|33551.6|33663.1|33543.1|13
1647580330000|2022-03-18 05:12:10|33672.6|33552.6|33669.7|33549.7|33672.6|33552.6|33669|33549|16
1647580340000|2022-03-18 05:12:20|33668.6|33548.6|33664.5|33544.5|33671.3|33551.3|33662.8|33542.8|14
1647580350000|2022-03-18 05:12:30|33666.7|33546.7|33673.9|33553.9|33675.3|33555.3|33666.7|33546.7|18
1647580360000|2022-03-18 05:12:40|33674.8|33554.8|33668.6|33548.6|33678.1|33558.1|33667.4|33547.4|11
1647580370000|2022-03-18 05:12:50|33668|33548|33672.3|33552.3|33673.1|33553.1|33668|33548|15
1647580380000|2022-03-18 05:13:00|33668.5|33548.5|33673.8|33553.8|33673.8|33553.8|33668.4|33548.4|6
1647580390000|2022-03-18 05:13:10|33673.2|33553.2|33671.7|33551.7|33673.2|33553.2|33671.7|33551.7|2
1647580400000|2022-03-18 05:13:20|33668.4|33548.4|33667.2|33547.2|33674.2|33554.2|33667.2|33547.2|12
1647580410000|2022-03-18 05:13:30|33671.1|33551.1|33671|33551|33672.5|33552.5|33669|33549|12
1647580420000|2022-03-18 05:13:40|33672.5|33552.5|33670.7|33550.7|33672.9|33552.9|33669.3|33549.3|14
1647580430000|2022-03-18 05:13:50|33671.6|33551.6|33670.9|33550.9|33675.5|33555.5|33669|33549|20
1647580440000|2022-03-18 05:14:00|33666.5|33546.5|33669.8|33549.8|33671.6|33551.6|33666.5|33546.5|14
1647580450000|2022-03-18 05:14:10|33668.3|33548.3|33665.8|33545.8|33669.8|33549.8|33665.8|33545.8|10
1647580460000|2022-03-18 05:14:20|33666.1|33546.1|33668.4|33548.4|33671.8|33551.8|33662.6|33542.6|12
1647580470000|2022-03-18 05:14:30|33669.7|33549.7|33671.5|33551.5|33671.6|33551.6|33668.3|33548.3|18
1647580480000|2022-03-18 05:14:40|33668.6|33548.6|33670|33550|33673.7|33553.7|33666.5|33546.5|20
1647580490000|2022-03-18 05:14:50|33669.9|33549.9|33667.1|33547.1|33671.9|33551.9|33667.1|33547.1|21
1647580500000|2022-03-18 05:15:00|33667.7|33547.7|33662.7|33542.7|33671|33551|33660|33540|28
1647580510000|2022-03-18 05:15:10|33660.7|33540.7|33667.1|33547.1|33671|33551|33660.2|33540.2|21
1647580520000|2022-03-18 05:15:20|33667.5|33547.5|33666.9|33546.9|33669.4|33549.4|33664.7|33544.7|17
1647580530000|2022-03-18 05:15:30|33667.3|33547.3|33664.1|33544.1|33668|33548|33662.6|33542.6|14
1647580540000|2022-03-18 05:15:40|33669.8|33549.8|33667.8|33547.8|33671.4|33551.4|33665.7|33545.7|13
1647580550000|2022-03-18 05:15:50|33666.9|33546.9|33660.8|33540.8|33668.2|33548.2|33660.8|33540.8|11
1647580560000|2022-03-18 05:16:00|33658.4|33538.4|33662.3|33542.3|33664.9|33544.9|33658.4|33538.4|22
1647580570000|2022-03-18 05:16:10|33664.2|33544.2|33659.8|33539.8|33665.1|33545.1|33659.8|33539.8|19
1647580580000|2022-03-18 05:16:20|33659.5|33539.5|33664|33544|33664|33544|33659|33539|12
1647580590000|2022-03-18 05:16:30|33662.1|33542.1|33661.5|33541.5|33666.9|33546.9|33661.5|33541.5|11
1647580600000|2022-03-18 05:16:40|33660.1|33540.1|33668.5|33548.5|33670.6|33550.6|33656.9|33536.9|16
1647580610000|2022-03-18 05:16:50|33670.6|33550.6|33664.4|33544.4|33672.8|33552.8|33660|33540|13
1647580620000|2022-03-18 05:17:00|33662.4|33542.4|33668.2|33548.2|33668.6|33548.6|33660.7|33540.7|17
1647580630000|2022-03-18 05:17:10|33668.1|33548.1|33659.8|33539.8|33668.1|33548.1|33658|33538|21
1647580640000|2022-03-18 05:17:20|33660.2|33540.2|33660.8|33540.8|33661.1|33541.1|33659.3|33539.3|17
1647580650000|2022-03-18 05:17:30|33660.5|33540.5|33662.8|33542.8|33664.5|33544.5|33658|33538|18
1647580660000|2022-03-18 05:17:40|33665|33545|33664.3|33544.3|33665.8|33545.8|33661.3|33541.3|13
1647580670000|2022-03-18 05:17:50|33657.8|33537.8|33659|33539|33668.7|33548.7|33657.8|33537.8|12
1647580680000|2022-03-18 05:18:00|33658.1|33538.1|33663.9|33543.9|33664.7|33544.7|33656|33536|16
1647580690000|2022-03-18 05:18:10|33659.5|33539.5|33660.5|33540.5|33663.3|33543.3|33659.2|33539.2|16
1647580700000|2022-03-18 05:18:20|33658.7|33538.7|33662|33542|33663.4|33543.4|33658.7|33538.7|13
1647580710000|2022-03-18 05:18:30|33659.8|33539.8|33664|33544|33666.2|33546.2|33659.8|33539.8|21
1647580720000|2022-03-18 05:18:40|33662.1|33542.1|33662.8|33542.8|33663.7|33543.7|33659.6|33539.6|15
1647580730000|2022-03-18 05:18:50|33659.1|33539.1|33657.4|33537.4|33665.3|33545.3|33656.2|33536.2|14
1647580740000|2022-03-18 05:19:00|33657.3|33537.3|33658.9|33538.9|33659|33539|33655.5|33535.5|17
1647580750000|2022-03-18 05:19:10|33659.1|33539.1|33658.9|33538.9|33659.1|33539.1|33654.4|33534.4|10
1647580760000|2022-03-18 05:19:20|33660.2|33540.2|33661.5|33541.5|33661.6|33541.6|33658.5|33538.5|13
1647580770000|2022-03-18 05:19:30|33664.3|33544.3|33661.5|33541.5|33671.2|33551.2|33652|33532|20
1647580780000|2022-03-18 05:19:40|33662.3|33542.3|33661.7|33541.7|33667.2|33547.2|33661.7|33541.7|18
1647580790000|2022-03-18 05:19:50|33666.4|33546.4|33662.9|33542.9|33666.4|33546.4|33658.3|33538.3|21
1647580800000|2022-03-18 05:20:00|33663.3|33543.3|33660.5|33540.5|33663.3|33543.3|33657.9|33537.9|23
1647580810000|2022-03-18 05:20:10|33661.8|33541.8|33667.5|33547.5|33667.9|33547.9|33660.5|33540.5|21
1647580820000|2022-03-18 05:20:20|33666.2|33546.2|33664.3|33544.3|33667.6|33547.6|33661.6|33541.6|19
1647580830000|2022-03-18 05:20:30|33664|33544|33663.3|33543.3|33665.7|33545.7|33662.5|33542.5|18
1647580840000|2022-03-18 05:20:40|33661.2|33541.2|33660|33540|33665.8|33545.8|33659.7|33539.7|15
1647580850000|2022-03-18 05:20:50|33658.5|33538.5|33661.6|33541.6|33663.1|33543.1|33658.4|33538.4|22
1647580860000|2022-03-18 05:21:00|33661.9|33541.9|33663.1|33543.1|33663.6|33543.6|33660|33540|13
1647580870000|2022-03-18 05:21:10|33667|33547|33658.9|33538.9|33670.9|33550.9|33652.6|33532.6|19
1647580880000|2022-03-18 05:21:20|33662.8|33542.8|33663.9|33543.9|33671.6|33551.6|33658|33538|24
1647580890000|2022-03-18 05:21:30|33661.6|33541.6|33663.8|33543.8|33665.2|33545.2|33658.3|33538.3|16
1647580900000|2022-03-18 05:21:40|33661.9|33541.9|33660.6|33540.6|33663.8|33543.8|33658.3|33538.3|24
1647580910000|2022-03-18 05:21:50|33661.9|33541.9|33659.9|33539.9|33665.6|33545.6|33658.4|33538.4|16
1647580920000|2022-03-18 05:22:00|33657.5|33537.5|33663.8|33543.8|33665.6|33545.6|33657.5|33537.5|18
1647580930000|2022-03-18 05:22:10|33666.2|33546.2|33661.9|33541.9|33666.2|33546.2|33660.7|33540.7|20
1647580940000|2022-03-18 05:22:20|33661.7|33541.7|33661.3|33541.3|33662.1|33542.1|33659.9|33539.9|11
1647580950000|2022-03-18 05:22:30|33662.2|33542.2|33643.3|33523.3|33662.2|33542.2|33643.3|33523.3|23
1647580960000|2022-03-18 05:22:40|33641.4|33521.4|33592.5|33472.5|33644.8|33524.8|33558.3|33438.3|37
1647580970000|2022-03-18 05:22:50|33603.6|33483.6|33577|33457|33605.4|33485.4|33576.6|33456.6|34
1647580980000|2022-03-18 05:23:00|33585|33465|33610.6|33490.6|33610.6|33490.6|33576.1|33456.1|26
1647580990000|2022-03-18 05:23:10|33598.4|33478.4|33587|33467|33599.6|33479.6|33580.3|33460.3|24
1647581000000|2022-03-18 05:23:20|33586.9|33466.9|33569.7|33449.7|33590.2|33470.2|33548.3|33428.3|23
1647581010000|2022-03-18 05:23:30|33574|33454|33598.2|33478.2|33598.2|33478.2|33572.2|33452.2|24
1647581020000|2022-03-18 05:23:40|33586.9|33466.9|33553.1|33433.1|33598.2|33478.2|33551.9|33431.9|12
1647581030000|2022-03-18 05:23:50|33553|33433|33550.8|33430.8|33564.9|33444.9|33550.7|33430.7|20
1647581040000|2022-03-18 05:24:00|33561.2|33441.2|33552.3|33432.3|33567.4|33447.4|33545.5|33425.5|25
1647581050000|2022-03-18 05:24:10|33563.4|33443.4|33547|33427|33563.4|33443.4|33545.9|33425.9|15
1647581060000|2022-03-18 05:24:20|33559.8|33439.8|33555|33435|33559.8|33439.8|33550|33430|19
1647581070000|2022-03-18 05:24:30|33552.5|33432.5|33558.7|33438.7|33558.9|33438.9|33552.5|33432.5|21
1647581080000|2022-03-18 05:24:40|33553.6|33433.6|33559.2|33439.2|33559.2|33439.2|33553.6|33433.6|12
1647581090000|2022-03-18 05:24:50|33559.3|33439.3|33548.7|33428.7|33560.1|33440.1|33548.7|33428.7|16
1647581100000|2022-03-18 05:25:00|33554.3|33434.3|33563.7|33443.7|33564.4|33444.4|33550.3|33430.3|17
1647581110000|2022-03-18 05:25:10|33564.5|33444.5|33555.3|33435.3|33565.6|33445.6|33547.4|33427.4|17
1647581120000|2022-03-18 05:25:20|33554|33434|33552.7|33432.7|33556.8|33436.8|33549.3|33429.3|22
1647581130000|2022-03-18 05:25:30|33551.5|33431.5|33565.6|33445.6|33569.1|33449.1|33551.5|33431.5|24
1647581140000|2022-03-18 05:25:40|33562.3|33442.3|33564|33444|33575|33455|33559.4|33439.4|17
1647581150000|2022-03-18 05:25:50|33564.8|33444.8|33569.7|33449.7|33569.7|33449.7|33563.5|33443.5|13
1647581160000|2022-03-18 05:26:00|33569.6|33449.6|33577.5|33457.5|33577.5|33457.5|33553.9|33433.9|21
1647581170000|2022-03-18 05:26:10|33567.8|33447.8|33546.1|33426.1|33583.4|33463.4|33542.8|33422.8|23
1647581180000|2022-03-18 05:26:20|33548.9|33428.9|33545.5|33425.5|33552.1|33432.1|33545.1|33425.1|8
1647581190000|2022-03-18 05:26:30|33548.7|33428.7|33548.1|33428.1|33550.2|33430.2|33546.1|33426.1|13
1647581200000|2022-03-18 05:26:40|33550.1|33430.1|33544|33424|33550.1|33430.1|33543.3|33423.3|18
1647581210000|2022-03-18 05:26:50|33547.5|33427.5|33551.3|33431.3|33551.3|33431.3|33545|33425|9
1647581220000|2022-03-18 05:27:00|33551|33431|33548.6|33428.6|33553.4|33433.4|33545.7|33425.7|14
1647581230000|2022-03-18 05:27:10|33551.5|33431.5|33548.3|33428.3|33554.3|33434.3|33542.5|33422.5|16
1647581240000|2022-03-18 05:27:20|33548|33428|33545.4|33425.4|33552.1|33432.1|33542.3|33422.3|16
1647581250000|2022-03-18 05:27:30|33545.7|33425.7|33547.6|33427.6|33548.1|33428.1|33544.3|33424.3|13
1647581260000|2022-03-18 05:27:40|33543.8|33423.8|33545.5|33425.5|33550.9|33430.9|33543.8|33423.8|11
1647581270000|2022-03-18 05:27:50|33547.6|33427.6|33545.9|33425.9|33549.4|33429.4|33542.7|33422.7|9
1647581280000|2022-03-18 05:28:00|33538.4|33418.4|33548.3|33428.3|33548.5|33428.5|33538.4|33418.4|10
1647581290000|2022-03-18 05:28:10|33544.6|33424.6|33549.2|33429.2|33549.2|33429.2|33544.4|33424.4|12
1647581300000|2022-03-18 05:28:20|33549.7|33429.7|33547.7|33427.7|33550.9|33430.9|33546.4|33426.4|17
1647581310000|2022-03-18 05:28:30|33547.9|33427.9|33544.2|33424.2|33547.9|33427.9|33544.2|33424.2|16
1647581320000|2022-03-18 05:28:40|33543.8|33423.8|33545.3|33425.3|33547.6|33427.6|33541.1|33421.1|9
1647581330000|2022-03-18 05:28:50|33546.2|33426.2|33546.4|33426.4|33550.4|33430.4|33538.7|33418.7|15
1647581340000|2022-03-18 05:29:00|33547.3|33427.3|33546|33426|33548.1|33428.1|33543.5|33423.5|15
1647581350000|2022-03-18 05:29:10|33543.9|33423.9|33545.4|33425.4|33547.8|33427.8|33542.3|33422.3|18
1647581360000|2022-03-18 05:29:20|33546.4|33426.4|33545.2|33425.2|33547|33427|33544.6|33424.6|14
1647581370000|2022-03-18 05:29:30|33545.5|33425.5|33544.5|33424.5|33546.9|33426.9|33541.6|33421.6|13
1647581380000|2022-03-18 05:29:40|33542.9|33422.9|33540.5|33420.5|33549.2|33429.2|33539.9|33419.9|11
1647581390000|2022-03-18 05:29:50|33541.2|33421.2|33545.2|33425.2|33549.1|33429.1|33540.7|33420.7|17
1647581400000|2022-03-18 05:30:00|33547|33427|33548.7|33428.7|33549|33429|33544.4|33424.4|23
1647581410000|2022-03-18 05:30:10|33548.8|33428.8|33546.3|33426.3|33549|33429|33546|33426|20
1647581420000|2022-03-18 05:30:20|33547|33427|33547.7|33427.7|33549.3|33429.3|33545.3|33425.3|14
1647581430000|2022-03-18 05:30:30|33546.5|33426.5|33548.6|33428.6|33550.3|33430.3|33546.5|33426.5|16
1647581440000|2022-03-18 05:30:40|33547.9|33427.9|33542.8|33422.8|33548.5|33428.5|33541.6|33421.6|8
1647581450000|2022-03-18 05:30:50|33537.7|33417.7|33544.1|33424.1|33547.4|33427.4|33537.7|33417.7|13
1647581460000|2022-03-18 05:31:00|33547.6|33427.6|33543.5|33423.5|33551.5|33431.5|33542|33422|14
1647581470000|2022-03-18 05:31:10|33542.8|33422.8|33547.2|33427.2|33549.9|33429.9|33542.8|33422.8|10
1647581480000|2022-03-18 05:31:20|33549.7|33429.7|33543.7|33423.7|33549.7|33429.7|33542|33422|9
1647581490000|2022-03-18 05:31:30|33547.1|33427.1|33542.4|33422.4|33549|33429|33536.2|33416.2|16
1647581500000|2022-03-18 05:31:40|33543.4|33423.4|33542.2|33422.2|33544.8|33424.8|33538.8|33418.8|18
1647581510000|2022-03-18 05:31:50|33544.7|33424.7|33542.3|33422.3|33550.4|33430.4|33540.1|33420.1|18
1647581520000|2022-03-18 05:32:00|33543.7|33423.7|33545.1|33425.1|33549.6|33429.6|33540.9|33420.9|13
1647581530000|2022-03-18 05:32:10|33543.4|33423.4|33545.1|33425.1|33545.3|33425.3|33543.1|33423.1|21
1647581540000|2022-03-18 05:32:20|33547.4|33427.4|33539.7|33419.7|33547.7|33427.7|33539.4|33419.4|14
1647581550000|2022-03-18 05:32:30|33544.9|33424.9|33610.9|33490.9|33613|33493|33539.3|33419.3|19
1647581560000|2022-03-18 05:32:40|33611.3|33491.3|33612.2|33492.2|33617.1|33497.1|33596.1|33476.1|28
1647581570000|2022-03-18 05:32:50|33612.4|33492.4|33612.8|33492.8|33614|33494|33608.1|33488.1|18
1647581580000|2022-03-18 05:33:00|33612.7|33492.7|33610.8|33490.8|33612.7|33492.7|33609.2|33489.2|15
1647581590000|2022-03-18 05:33:10|33613|33493|33613|33493|33617.9|33497.9|33611.2|33491.2|17
1647581600000|2022-03-18 05:33:20|33612.1|33492.1|33618.1|33498.1|33622.1|33502.1|33604.8|33484.8|8
1647581610000|2022-03-18 05:33:30|33610.6|33490.6|33613.9|33493.9|33615.5|33495.5|33609.1|33489.1|23
1647581620000|2022-03-18 05:33:40|33606.2|33486.2|33607|33487|33611.7|33491.7|33606.2|33486.2|13
1647581630000|2022-03-18 05:33:50|33609.2|33489.2|33599.4|33479.4|33614.2|33494.2|33593.7|33473.7|14
1647581640000|2022-03-18 05:34:00|33598.4|33478.4|33608.1|33488.1|33610.6|33490.6|33596|33476|20
1647581650000|2022-03-18 05:34:10|33608.5|33488.5|33606.1|33486.1|33610|33490|33592.6|33472.6|15
1647581660000|2022-03-18 05:34:20|33605.8|33485.8|33609.4|33489.4|33609.9|33489.9|33605.8|33485.8|18
1647581670000|2022-03-18 05:34:30|33609.9|33489.9|33593.9|33473.9|33609.9|33489.9|33591.6|33471.6|18
1647581680000|2022-03-18 05:34:40|33589.8|33469.8|33593.1|33473.1|33593.4|33473.4|33589|33469|19
1647581690000|2022-03-18 05:34:50|33593|33473|33595.9|33475.9|33598.8|33478.8|33592|33472|11
1647581700000|2022-03-18 05:35:00|33595|33475|33608.9|33488.9|33609.1|33489.1|33594.9|33474.9|15
1647581710000|2022-03-18 05:35:10|33605.1|33485.1|33609.4|33489.4|33613.3|33524|33574|33477.9|12
1647581720000|2022-03-18 05:35:20|33609.9|33489.9|33593|33473|33610.8|33490.8|33593|33473|21
1647581730000|2022-03-18 05:35:30|33593.2|33473.2|33591.5|33471.5|33598.7|33478.7|33591.5|33471.5|22
1647581740000|2022-03-18 05:35:40|33592.3|33472.3|33589.2|33469.2|33607|33487|33589.2|33469.2|14
1647581750000|2022-03-18 05:35:50|33596.9|33476.9|33591.6|33471.6|33596.9|33476.9|33590.9|33470.9|7
1647581760000|2022-03-18 05:36:00|33607.9|33487.9|33605.7|33485.7|33607.9|33487.9|33587.3|33467.3|17
1647581770000|2022-03-18 05:36:10|33605.8|33485.8|33608.6|33488.6|33610.1|33490.1|33603.7|33483.7|20
1647581780000|2022-03-18 05:36:20|33608.2|33488.2|33587.1|33467.1|33609.5|33489.5|33586.8|33466.8|12
1647581790000|2022-03-18 05:36:30|33600.6|33480.6|33591.9|33471.9|33604.7|33485.9|33590.3|33470.3|13
1647581800000|2022-03-18 05:36:40|33590.8|33470.8|33604.6|33484.6|33608.7|33488.7|33590.8|33470.8|12
1647581810000|2022-03-18 05:36:50|33605.6|33485.6|33611.4|33491.4|33614|33494|33602.8|33482.8|13
1647581820000|2022-03-18 05:37:00|33611.3|33491.3|33612.9|33492.9|33615|33495|33595.7|33475.7|20
1647581830000|2022-03-18 05:37:10|33612.1|33492.1|33594.3|33474.3|33613.4|33493.4|33591.4|33471.4|14
1647581840000|2022-03-18 05:37:20|33591.3|33471.3|33594.8|33474.8|33602.4|33482.4|33590.3|33470.3|20
1647581850000|2022-03-18 05:37:30|33594.3|33474.3|33595|33475|33598|33478|33594|33474|9
1647581860000|2022-03-18 05:37:40|33594.5|33474.5|33585.4|33465.4|33604.8|33484.8|33585.4|33465.4|16
1647581870000|2022-03-18 05:37:50|33584.5|33464.5|33610.4|33492.1|33610.4|33492.1|33584.1|33464.1|18
1647581880000|2022-03-18 05:38:00|33608.4|33493.6|33597.7|33477.7|33608.4|33493.6|33591.1|33471.1|15
1647581890000|2022-03-18 05:38:10|33597.8|33477.8|33592.2|33472.2|33613.6|33493.6|33591.5|33471.5|17
1647581900000|2022-03-18 05:38:20|33590.8|33470.8|33591.3|33471.3|33595.1|33475.1|33590.8|33470.8|13
1647581910000|2022-03-18 05:38:30|33601.5|33481.5|33594.4|33474.4|33601.5|33481.5|33594.4|33474.4|10
1647581920000|2022-03-18 05:38:40|33594.7|33474.7|33611.8|33491.8|33620.4|33500.4|33594.7|33474.7|6
1647581930000|2022-03-18 05:38:50|33615.6|33495.6|33617.6|33497.6|33619|33499|33614.9|33494.9|12
1647581940000|2022-03-18 05:39:00|33619.1|33499.1|33603.5|33483.5|33619.1|33499.1|33587.1|33467.1|13
1647581950000|2022-03-18 05:39:10|33599.5|33479.5|33587.5|33467.5|33599.5|33479.5|33587.5|33467.5|18
1647581960000|2022-03-18 05:39:20|33585.7|33465.7|33609.4|33489.4|33609.5|33489.5|33583.9|33463.9|18
1647581970000|2022-03-18 05:39:30|33611.9|33491.9|33599.4|33479.4|33625.3|33517.9|33559.8|33474.8|24
1647581980000|2022-03-18 05:39:40|33595.4|33478.1|33586.6|33466.6|33598.6|33518.9|33538.9|33466.5|30
1647581990000|2022-03-18 05:39:50|33584.2|33464.2|33551.7|33531.7|33585.6|33531.7|33535.8|33464.2|29
1647582000000|2022-03-18 05:40:00|33535.7|33515.7|33601.4|33481.4|33608.2|33541.7|33524.5|33475.7|26
1647582010000|2022-03-18 05:40:10|33599.2|33479.2|33619.9|33499.9|33626.8|33506.8|33596.9|33476.9|25
1647582020000|2022-03-18 05:40:20|33618.8|33498.8|33624.7|33504.7|33626.1|33506.1|33611.7|33491.7|21
1647582030000|2022-03-18 05:40:30|33624.3|33504.3|33618.6|33498.6|33624.3|33504.3|33615.5|33495.5|16
1647582040000|2022-03-18 05:40:40|33622.3|33502.3|33612.6|33492.6|33625.4|33505.4|33612.6|33492.6|7
1647582050000|2022-03-18 05:40:50|33613|33493|33625.7|33505.7|33625.7|33505.7|33613|33493|15
1647582060000|2022-03-18 05:41:00|33624.9|33504.9|33620.8|33500.8|33624.9|33504.9|33618.7|33498.7|15
1647582070000|2022-03-18 05:41:10|33621.8|33501.8|33598.3|33478.3|33621.8|33501.8|33598.3|33478.3|11
1647582080000|2022-03-18 05:41:20|33598.4|33478.4|33605.5|33485.5|33613.1|33493.1|33598.4|33478.4|13
1647582090000|2022-03-18 05:41:30|33605.1|33485.1|33603.5|33483.5|33619.5|33499.5|33603.5|33483.5|12
1647582100000|2022-03-18 05:41:40|33606.6|33486.6|33621.2|33501.2|33626.9|33506.9|33606.6|33486.6|15
1647582110000|2022-03-18 05:41:50|33618.5|33498.5|33621.5|33501.5|33623.2|33503.2|33617|33497|15
1647582120000|2022-03-18 05:42:00|33619.4|33499.4|33604.5|33484.5|33622.5|33502.5|33595.9|33475.9|12
1647582130000|2022-03-18 05:42:10|33612.6|33492.6|33615.2|33495.2|33615.2|33495.2|33598.7|33478.7|23
1647582140000|2022-03-18 05:42:20|33599.2|33479.2|33599.8|33479.8|33601.8|33481.8|33599.2|33479.2|15
1647582150000|2022-03-18 05:42:30|33605|33485|33615.8|33495.8|33621|33501|33600.3|33480.3|11
1647582160000|2022-03-18 05:42:40|33614.5|33494.5|33618.5|33498.5|33618.5|33498.5|33607.2|33487.2|25
1647582170000|2022-03-18 05:42:50|33619.6|33499.6|33616.6|33496.6|33620.4|33500.4|33614.3|33494.3|20
1647582180000|2022-03-18 05:43:00|33600.1|33480.1|33616|33496|33617.1|33497.1|33600.1|33480.1|10
1647582190000|2022-03-18 05:43:10|33617.1|33497.1|33615.6|33495.6|33617.1|33497.1|33598.8|33478.8|16
1647582200000|2022-03-18 05:43:20|33616.2|33496.2|33614.8|33494.8|33617.2|33497.2|33600.6|33480.6|20
1647582210000|2022-03-18 05:43:30|33615.3|33495.3|33615.7|33495.7|33617.7|33497.7|33599.9|33479.9|19
1647582220000|2022-03-18 05:43:40|33614.1|33494.1|33616.4|33496.4|33618.3|33498.3|33611.8|33491.8|9
1647582230000|2022-03-18 05:43:50|33616.7|33496.7|33613.3|33493.3|33618.2|33498.2|33597.5|33477.5|17
1647582240000|2022-03-18 05:44:00|33613.7|33493.7|33616.5|33496.5|33616.5|33496.5|33597.8|33477.8|21
1647582250000|2022-03-18 05:44:10|33615.9|33495.9|33600.2|33480.2|33616.3|33496.3|33598.4|33478.4|22
1647582260000|2022-03-18 05:44:20|33600.1|33480.1|33612.6|33492.6|33616.1|33496.1|33595.9|33475.9|20
1647582270000|2022-03-18 05:44:30|33614.4|33494.4|33612.6|33492.6|33618.3|33498.3|33602.9|33482.9|22
1647582280000|2022-03-18 05:44:40|33611.2|33491.2|33613.5|33493.5|33616.2|33496.2|33611.2|33491.2|14
1647582290000|2022-03-18 05:44:50|33612.8|33492.8|33595.9|33475.9|33612.8|33492.8|33594.4|33474.4|14
1647582300000|2022-03-18 05:45:00|33598.2|33478.2|33599.1|33479.1|33611.7|33491.7|33593.1|33473.1|24
1647582310000|2022-03-18 05:45:10|33613|33493|33611.4|33491.4|33613|33493|33598|33478|19
1647582320000|2022-03-18 05:45:20|33611.6|33491.6|33613.5|33493.5|33615.7|33495.7|33609.6|33489.6|11
1647582330000|2022-03-18 05:45:30|33613.1|33493.1|33612.6|33492.6|33615|33495|33611.8|33491.8|9
1647582340000|2022-03-18 05:45:40|33616.7|33496.7|33613.5|33493.5|33616.7|33496.7|33591.7|33471.7|11
1647582350000|2022-03-18 05:45:50|33611.1|33491.1|33592.9|33472.9|33611.1|33491.1|33589.7|33469.7|8
1647582360000|2022-03-18 05:46:00|33595.2|33475.2|33598.4|33478.4|33610.5|33490.5|33592.9|33472.9|16
1647582370000|2022-03-18 05:46:10|33601.7|33481.7|33611.3|33491.3|33613.8|33493.8|33596.8|33476.8|15
1647582380000|2022-03-18 05:46:20|33615.7|33495.7|33611.4|33491.4|33616.2|33496.2|33610|33490|9
1647582390000|2022-03-18 05:46:30|33611.1|33491.1|33610.3|33490.3|33619.7|33499.7|33608.2|33488.2|20
1647582400000|2022-03-18 05:46:40|33595.2|33475.2|33601.7|33481.7|33601.7|33481.7|33585.6|33465.6|19
1647582410000|2022-03-18 05:46:50|33602.4|33482.4|33614.4|33494.4|33614.4|33494.4|33597.7|33477.7|12
1647582420000|2022-03-18 05:47:00|33611.4|33491.4|33613.1|33493.1|33615.8|33495.8|33599.6|33479.6|16
1647582430000|2022-03-18 05:47:10|33614.1|33494.1|33616.3|33496.3|33618.8|33498.8|33599.9|33479.9|21
1647582440000|2022-03-18 05:47:20|33616|33496|33613.7|33493.7|33619|33499|33611.2|33491.2|14
1647582450000|2022-03-18 05:47:30|33618.3|33498.3|33596.7|33476.7|33618.3|33498.3|33594.2|33474.2|14
1647582460000|2022-03-18 05:47:40|33599.5|33479.5|33601.2|33481.2|33602.7|33482.7|33591.9|33471.9|10
1647582470000|2022-03-18 05:47:50|33600.2|33480.2|33598|33478|33600.3|33480.3|33593|33473|10
1647582480000|2022-03-18 05:48:00|33602.8|33482.8|33614.4|33494.4|33620.8|33500.8|33600|33480|9
1647582490000|2022-03-18 05:48:10|33616.3|33496.3|33613.6|33493.6|33618.4|33498.4|33613.6|33493.6|9
1647582500000|2022-03-18 05:48:20|33615.1|33495.1|33616.2|33496.2|33620.4|33500.4|33614|33494|19
1647582510000|2022-03-18 05:48:30|33616.5|33496.5|33594.9|33474.9|33616.5|33496.5|33591.8|33471.8|14
1647582520000|2022-03-18 05:48:40|33596.2|33476.2|33598.8|33478.8|33601.1|33481.1|33595.6|33475.6|12
1647582530000|2022-03-18 05:48:50|33599.8|33479.8|33600.3|33480.3|33605.3|33485.3|33597.2|33477.2|14
1647582540000|2022-03-18 05:49:00|33597.4|33477.4|33610.8|33490.8|33612.4|33492.4|33596.2|33476.2|12
1647582550000|2022-03-18 05:49:10|33612.7|33492.7|33612.4|33492.4|33614.2|33494.2|33607.8|33487.8|12
1647582560000|2022-03-18 05:49:20|33611.9|33491.9|33600.2|33480.2|33613.8|33493.8|33592.1|33472.1|15
1647582570000|2022-03-18 05:49:30|33599.9|33479.9|33600.3|33480.3|33610.7|33490.7|33590.3|33470.3|11
1647582580000|2022-03-18 05:49:40|33601.7|33481.7|33603.8|33483.8|33603.8|33483.8|33601|33481|6
1647582590000|2022-03-18 05:49:50|33603.5|33483.5|33602.1|33482.1|33603.5|33522|33572|33482.1|3
1647582600000|2022-03-18 05:50:00|33602.9|33482.9|33610.2|33490.2|33624|33504|33602.8|33482.8|12
1647582610000|2022-03-18 05:50:10|33613.9|33493.9|33618.5|33498.5|33620.3|33500.3|33612.5|33492.5|13
1647582620000|2022-03-18 05:50:20|33623.2|33503.2|33595.8|33475.8|33623.2|33503.2|33588.7|33468.7|22
1647582630000|2022-03-18 05:50:30|33599.5|33479.5|33598.1|33478.1|33616.7|33496.7|33596.4|33476.4|18
1647582640000|2022-03-18 05:50:40|33598.3|33478.3|33616.9|33496.9|33616.9|33496.9|33596.7|33476.7|10
1647582650000|2022-03-18 05:50:50|33616.4|33496.4|33616.9|33496.9|33620.5|33500.5|33598.4|33478.4|16
1647582660000|2022-03-18 05:51:00|33618.3|33498.3|33613.9|33493.9|33622.5|33502.5|33609.8|33489.8|22
1647582670000|2022-03-18 05:51:10|33613.2|33493.2|33592.4|33472.4|33616.2|33496.2|33592.4|33472.4|14
1647582680000|2022-03-18 05:51:20|33596.1|33476.1|33603.9|33483.9|33613.9|33493.9|33593|33473|13
1647582690000|2022-03-18 05:51:30|33597.2|33477.2|33601.1|33481.1|33601.1|33481.1|33597.2|33477.2|10
1647582700000|2022-03-18 05:51:40|33603.9|33483.9|33615.4|33495.4|33617.5|33497.5|33590.4|33470.4|24
1647582710000|2022-03-18 05:51:50|33612.2|33492.2|33615.4|33495.4|33616.9|33496.9|33595.3|33475.3|13
1647582720000|2022-03-18 05:52:00|33614.7|33494.7|33614.2|33494.2|33625|33505|33608|33491|20
1647582730000|2022-03-18 05:52:10|33594.2|33474.2|33592.5|33472.5|33611.5|33491.5|33590.2|33470.2|16
1647582740000|2022-03-18 05:52:20|33593.2|33473.2|33610.2|33490.2|33614|33494|33593.2|33473.2|20
1647582750000|2022-03-18 05:52:30|33610.5|33490.5|33611.6|33491.6|33613.6|33493.6|33609.5|33489.5|20
1647582760000|2022-03-18 05:52:40|33612.8|33492.8|33612.4|33492.4|33614.8|33494.8|33610.8|33490.8|22
1647582770000|2022-03-18 05:52:50|33611.9|33491.9|33617.1|33497.1|33617.1|33497.1|33610.7|33490.7|18
1647582780000|2022-03-18 05:53:00|33616.5|33496.5|33617.7|33497.7|33618.2|33498.2|33611.4|33491.4|19
1647582790000|2022-03-18 05:53:10|33612.7|33492.7|33615.4|33495.4|33619.2|33499.2|33612.7|33492.7|11
1647582800000|2022-03-18 05:53:20|33617.7|33497.7|33612.9|33492.9|33618.5|33498.5|33612.9|33492.9|13
1647582810000|2022-03-18 05:53:30|33615.8|33495.8|33618.7|33498.7|33618.7|33498.7|33613.9|33493.9|12
1647582820000|2022-03-18 05:53:40|33619.2|33499.2|33612.4|33492.4|33619.6|33499.6|33612.4|33492.4|16
1647582830000|2022-03-18 05:53:50|33613|33493|33614.9|33494.9|33616.3|33496.3|33610.3|33490.3|14
1647582840000|2022-03-18 05:54:00|33607.4|33487.4|33617.5|33497.5|33617.6|33497.6|33604.4|33484.4|23
1647582850000|2022-03-18 05:54:10|33615.9|33495.9|33611.9|33491.9|33617.4|33497.4|33611.9|33491.9|15
1647582860000|2022-03-18 05:54:20|33611.5|33491.5|33614.8|33494.8|33615.7|33495.7|33611.4|33491.4|13
1647582870000|2022-03-18 05:54:30|33614.7|33494.7|33619.2|33499.2|33619.2|33499.2|33614.6|33494.6|20
1647582880000|2022-03-18 05:54:40|33618.1|33498.1|33615.9|33495.9|33618.1|33498.1|33614|33494|16
1647582890000|2022-03-18 05:54:50|33616.7|33496.7|33612.6|33492.6|33621|33501|33612.6|33492.6|20
1647582900000|2022-03-18 05:55:00|33618.2|33498.2|33618.5|33498.5|33620.7|33500.7|33616.4|33496.4|25
1647582910000|2022-03-18 05:55:10|33619.9|33499.9|33620.9|33500.9|33620.9|33500.9|33618.5|33498.5|12
1647582920000|2022-03-18 05:55:20|33620.7|33500.7|33628.1|33508.1|33634|33514|33611.2|33491.2|13
1647582930000|2022-03-18 05:55:30|33621.2|33501.2|33620.8|33500.8|33625.7|33505.7|33615.7|33495.7|19
1647582940000|2022-03-18 05:55:40|33622.1|33502.1|33621.3|33501.3|33622.1|33502.1|33618.1|33498.1|16
1647582950000|2022-03-18 05:55:50|33621.2|33501.2|33623.9|33503.9|33623.9|33503.9|33618.4|33498.4|16
1647582960000|2022-03-18 05:56:00|33622.3|33502.3|33622.3|33502.3|33623.9|33503.9|33620.2|33500.2|7
1647582970000|2022-03-18 05:56:10|33623.9|33503.9|33622.2|33502.2|33624.3|33504.3|33601.9|33481.9|16
1647582980000|2022-03-18 05:56:20|33620.3|33500.3|33622.8|33502.8|33622.8|33502.8|33618.8|33498.8|17
1647582990000|2022-03-18 05:56:30|33618.4|33498.4|33624.8|33504.8|33624.8|33504.8|33618.4|33498.4|15
1647583000000|2022-03-18 05:56:40|33621.8|33501.8|33620.8|33500.8|33623.4|33503.4|33617.1|33497.1|13
1647583010000|2022-03-18 05:56:50|33622.2|33502.2|33620.3|33500.3|33622.9|33502.9|33618.7|33498.7|17
1647583020000|2022-03-18 05:57:00|33612.2|33492.2|33630.7|33510.7|33637.3|33517.3|33612.2|33492.2|21
1647583030000|2022-03-18 05:57:10|33628.2|33508.2|33628|33508|33630.4|33510.4|33626.2|33506.2|23
1647583040000|2022-03-18 05:57:20|33629|33509|33628.3|33508.3|33631.4|33511.4|33626.4|33506.4|15
1647583050000|2022-03-18 05:57:30|33627.2|33507.2|33629.3|33509.3|33629.8|33509.8|33625.7|33505.7|23
1647583060000|2022-03-18 05:57:40|33628.9|33508.9|33629|33509|33629.9|33509.9|33625.8|33505.8|17
1647583070000|2022-03-18 05:57:50|33629.4|33509.4|33624.2|33504.2|33636.2|33516.2|33623.2|33503.2|20
1647583080000|2022-03-18 05:58:00|33621|33501|33630|33510|33630|33510|33620.9|33500.9|20
1647583090000|2022-03-18 05:58:10|33630.4|33510.4|33631.6|33511.6|33632.4|33512.4|33626|33506|21
1647583100000|2022-03-18 05:58:20|33627.4|33507.4|33625.2|33505.2|33628.9|33508.9|33625.1|33505.1|20
1647583110000|2022-03-18 05:58:30|33624.6|33504.6|33628.4|33508.4|33629.7|33509.7|33623.5|33503.5|24
1647583120000|2022-03-18 05:58:40|33629.6|33509.6|33616.5|33503.2|33630.3|33510.3|33616.5|33501.7|20
1647583130000|2022-03-18 05:58:50|33627.3|33507.3|33621.9|33501.9|33632.1|33512.1|33618.4|33498.4|16
1647583140000|2022-03-18 05:59:00|33619.7|33499.7|33624.9|33504.9|33624.9|33504.9|33619.7|33499.7|14
1647583150000|2022-03-18 05:59:10|33625.1|33505.1|33622.8|33502.8|33625.1|33505.1|33621.6|33501.6|17
1647583160000|2022-03-18 05:59:20|33623.1|33503.1|33622.9|33502.9|33623.9|33503.9|33621|33501|17
1647583170000|2022-03-18 05:59:30|33623.7|33503.7|33630.3|33510.3|33630.3|33510.3|33622.7|33502.7|15
1647583180000|2022-03-18 05:59:40|33631.3|33511.3|33619.9|33499.9|33633.5|33513.5|33617.9|33497.9|14
1647583190000|2022-03-18 05:59:50|33620.4|33500.4|33620|33500|33623|33503|33615.4|33495.4|19
1647583200000|2022-03-18 06:00:00|33619.9|33499.9|33625.7|33505.7|33625.7|33505.7|33619.7|33499.7|22
1647583210000|2022-03-18 06:00:10|33625.3|33505.3|33650.8|33530.8|33669|33566.5|33616.5|33504.1|37
1647583220000|2022-03-18 06:00:20|33652.4|33532.4|33606|33486|33654.9|33571.1|33591.1|33480|31
1647583230000|2022-03-18 06:00:30|33603.2|33483.2|33595.8|33475.8|33607.8|33487.8|33587.7|33467.7|33
1647583240000|2022-03-18 06:00:40|33588.7|33468.7|33592.8|33472.8|33600.8|33515|33559.8|33461.3|32
1647583250000|2022-03-18 06:00:50|33585.4|33465.4|33595|33475|33597.8|33508.1|33558.1|33465.4|27
1647583260000|2022-03-18 06:01:00|33593.3|33473.3|33598.3|33479.3|33602.5|33482.5|33592.2|33473.3|25
1647583270000|2022-03-18 06:01:10|33596.2|33476.2|33645.5|33525.5|33653.1|33533.1|33594.9|33474.9|33
1647583280000|2022-03-18 06:01:20|33650.1|33530.1|33649|33529|33653.3|33533.3|33639.8|33519.8|24
1647583290000|2022-03-18 06:01:30|33645.4|33525.4|33652|33532|33653|33533|33639.9|33519.9|24
1647583300000|2022-03-18 06:01:40|33650.8|33530.8|33647.3|33527.3|33657.1|33537.1|33647.3|33527.3|14
1647583310000|2022-03-18 06:01:50|33652.3|33532.3|33640.7|33520.7|33652.3|33532.3|33634.4|33514.4|22
1647583320000|2022-03-18 06:02:00|33643.1|33523.1|33645|33525|33649|33529|33642.4|33522.4|18
1647583330000|2022-03-18 06:02:10|33644.6|33524.6|33642|33522|33645.7|33525.7|33637.4|33517.4|21
1647583340000|2022-03-18 06:02:20|33642.8|33522.8|33637.2|33517.2|33649.9|33529.9|33637.2|33517.2|15
1647583350000|2022-03-18 06:02:30|33637.4|33517.4|33642.1|33522.1|33642.4|33522.4|33636.6|33516.6|19
1647583360000|2022-03-18 06:02:40|33639.1|33519.1|33638.1|33518.1|33644.8|33524.8|33638.1|33518.1|10
1647583370000|2022-03-18 06:02:50|33638.2|33518.2|33642.6|33522.6|33643.2|33523.2|33637.4|33517.4|10
1647583380000|2022-03-18 06:03:00|33643|33523|33643.1|33523.1|33643.1|33523.1|33634.9|33514.9|8
1647583390000|2022-03-18 06:03:10|33639.6|33519.6|33635.7|33515.7|33646|33526|33635.7|33515.7|19
1647583400000|2022-03-18 06:03:20|33636.3|33516.3|33639.8|33519.8|33642.6|33522.6|33631.2|33511.2|17
1647583410000|2022-03-18 06:03:30|33639.1|33519.1|33638|33518|33640.4|33520.4|33636.3|33516.3|11
1647583420000|2022-03-18 06:03:40|33636.2|33516.2|33633.8|33513.8|33638.3|33518.3|33633|33513|15
1647583430000|2022-03-18 06:03:50|33634.8|33514.8|33631.2|33511.2|33635.3|33515.3|33630.9|33510.9|18
1647583440000|2022-03-18 06:04:00|33633.3|33513.3|33635.4|33515.4|33636.4|33516.4|33629.9|33509.9|21
1647583450000|2022-03-18 06:04:10|33632|33512|33632.9|33512.9|33636.7|33516.7|33632|33512|22
1647583460000|2022-03-18 06:04:20|33633.2|33513.2|33633.7|33513.7|33635.2|33515.2|33632.7|33512.7|16
1647583470000|2022-03-18 06:04:30|33632.6|33512.6|33633.1|33513.1|33638.3|33518.3|33630.9|33510.9|19
1647583480000|2022-03-18 06:04:40|33632.3|33512.3|33638.4|33518.4|33639.6|33519.6|33631|33511|22
1647583490000|2022-03-18 06:04:50|33635.9|33515.9|33632.4|33512.4|33638.5|33518.5|33632.4|33512.4|13
1647583500000|2022-03-18 06:05:00|33631|33511|33633.8|33513.8|33637.4|33517.4|33630.6|33510.6|16
1647583510000|2022-03-18 06:05:10|33634.3|33514.3|33631.9|33511.9|33634.3|33514.3|33631.2|33511.2|22
1647583520000|2022-03-18 06:05:20|33633.1|33513.1|33631.6|33511.6|33634.1|33514.1|33630.3|33510.3|17
1647583530000|2022-03-18 06:05:30|33631.3|33511.3|33636.9|33516.9|33636.9|33516.9|33626.7|33506.7|14
1647583540000|2022-03-18 06:05:40|33637.5|33517.5|33631|33511|33641|33521|33626|33506|23
1647583550000|2022-03-18 06:05:50|33628.8|33508.8|33628.1|33508.1|33630.1|33510.1|33627.4|33507.4|24
1647583560000|2022-03-18 06:06:00|33628.8|33508.8|33628.7|33508.7|33629.1|33509.1|33626.5|33506.5|22
1647583570000|2022-03-18 06:06:10|33628.8|33508.8|33630.2|33510.2|33631.1|33511.1|33627|33507|20
1647583580000|2022-03-18 06:06:20|33630.8|33510.8|33632.1|33512.1|33637.7|33517.7|33627.4|33507.4|20
1647583590000|2022-03-18 06:06:30|33631.5|33511.5|33633.8|33513.8|33635.3|33515.3|33628.1|33508.1|18
1647583600000|2022-03-18 06:06:40|33626.7|33506.7|33628.6|33508.6|33633.3|33513.3|33625.1|33505.1|27
1647583610000|2022-03-18 06:06:50|33627.8|33507.8|33630.6|33510.6|33631.7|33511.7|33626.9|33506.9|12
1647583620000|2022-03-18 06:07:00|33631.2|33511.2|33628.4|33508.4|33631.3|33511.3|33626.8|33506.8|24
1647583630000|2022-03-18 06:07:10|33628.5|33508.5|33627.2|33507.2|33630|33510|33626.8|33506.8|16
1647583640000|2022-03-18 06:07:20|33627.1|33507.1|33623.6|33503.6|33635.5|33515.5|33623.6|33503.6|17
1647583650000|2022-03-18 06:07:30|33629.3|33509.3|33629.4|33509.4|33633.5|33513.5|33623.9|33503.9|23
1647583660000|2022-03-18 06:07:40|33630.6|33510.6|33629.3|33509.3|33632.5|33512.5|33628.4|33508.4|22
1647583670000|2022-03-18 06:07:50|33629.4|33509.4|33628.8|33508.8|33632.5|33512.5|33628.3|33508.3|18
1647583680000|2022-03-18 06:08:00|33628.5|33508.5|33609.6|33489.6|33629.7|33509.7|33609.6|33489.6|36
1647583690000|2022-03-18 06:08:10|33608.5|33488.5|33627.4|33507.4|33627.4|33507.4|33607.5|33488.2|31
1647583700000|2022-03-18 06:08:20|33626.3|33506.3|33622.1|33502.1|33626.4|33506.4|33621.3|33501.3|34
1647583710000|2022-03-18 06:08:30|33621.7|33501.7|33623.5|33503.5|33625|33505|33620.3|33500.3|23
1647583720000|2022-03-18 06:08:40|33621.9|33501.9|33627.4|33507.4|33627.7|33507.7|33621.9|33501.9|23
1647583730000|2022-03-18 06:08:50|33627.1|33507.1|33625.4|33505.4|33636.9|33516.9|33621.8|33501.8|22
1647583740000|2022-03-18 06:09:00|33626.1|33506.1|33625.8|33505.8|33629.7|33509.7|33622.8|33502.8|12
1647583750000|2022-03-18 06:09:10|33628|33508|33628.1|33508.1|33628.3|33508.3|33623|33503|14
1647583760000|2022-03-18 06:09:20|33628.5|33508.5|33621.5|33501.5|33630.5|33510.5|33620.4|33500.4|19
1647583770000|2022-03-18 06:09:30|33622.8|33502.8|33626.4|33506.4|33627.4|33507.4|33622.8|33502.8|24
1647583780000|2022-03-18 06:09:40|33626.5|33506.5|33630.4|33510.4|33631|33511|33626.4|33506.4|21
1647583790000|2022-03-18 06:09:50|33629.7|33509.7|33631.8|33511.8|33632.2|33512.2|33629.3|33509.3|22
1647583800000|2022-03-18 06:10:00|33631.9|33511.9|33629.1|33509.1|33632.5|33512.5|33629.1|33509.1|21
1647583810000|2022-03-18 06:10:10|33630.5|33510.5|33630.3|33510.3|33631.5|33511.5|33626.3|33506.3|19
1647583820000|2022-03-18 06:10:20|33630.1|33510.1|33630|33510|33630.3|33510.3|33627.6|33507.6|22
1647583830000|2022-03-18 06:10:30|33630.6|33510.6|33627.6|33507.6|33635.7|33515.7|33620.1|33500.1|23
1647583840000|2022-03-18 06:10:40|33625.5|33505.5|33627.7|33507.7|33631.5|33511.5|33625|33505|18
1647583850000|2022-03-18 06:10:50|33627.6|33507.6|33629.9|33509.9|33630.4|33510.4|33627.6|33507.6|24
1647583860000|2022-03-18 06:11:00|33630.6|33510.6|33628.8|33508.8|33630.6|33510.6|33627.2|33507.2|24
1647583870000|2022-03-18 06:11:10|33629.4|33509.4|33634.6|33514.6|33640|33520|33625.9|33505.9|20
1647583880000|2022-03-18 06:11:20|33629.1|33509.1|33627.6|33507.6|33633|33513|33621|33501|23
1647583890000|2022-03-18 06:11:30|33626.3|33506.3|33624.1|33504.1|33627.2|33507.2|33623|33503|23
1647583900000|2022-03-18 06:11:40|33625.7|33505.7|33626.2|33506.2|33630.6|33510.6|33624.6|33504.6|20
1647583910000|2022-03-18 06:11:50|33625.5|33505.5|33624.5|33504.5|33626.6|33506.6|33624.4|33504.4|20
1647583920000|2022-03-18 06:12:00|33624.8|33504.8|33622.9|33502.9|33626.8|33506.8|33622.9|33502.9|13
1647583930000|2022-03-18 06:12:10|33622.2|33502.2|33625.3|33505.3|33630.5|33510.5|33622.2|33502.2|15
1647583940000|2022-03-18 06:12:20|33624.4|33504.4|33624.7|33504.7|33628.1|33508.1|33621|33501|18
1647583950000|2022-03-18 06:12:30|33625|33505|33623.7|33503.7|33628.9|33508.9|33622.3|33502.3|12
1647583960000|2022-03-18 06:12:40|33625.6|33505.6|33622.6|33502.6|33626.8|33506.8|33622.6|33502.6|16
1647583970000|2022-03-18 06:12:50|33616.1|33496.1|33619.7|33499.7|33620.5|33500.5|33615.3|33495.3|8
1647583980000|2022-03-18 06:13:00|33626.4|33506.4|33620.4|33500.4|33626.4|33506.4|33620.4|33500.4|7
1647583990000|2022-03-18 06:13:10|33623.9|33503.9|33626|33506|33626.1|33506.1|33623.9|33503.9|15
1647584000000|2022-03-18 06:13:20|33626.2|33506.2|33629.9|33509.9|33629.9|33509.9|33620.1|33500.1|21
1647584010000|2022-03-18 06:13:30|33629.8|33509.8|33628|33508|33629.8|33509.8|33624.3|33504.3|23
1647584020000|2022-03-18 06:13:40|33627.1|33507.1|33627.2|33507.2|33628.3|33508.3|33624.3|33504.3|19
1647584030000|2022-03-18 06:13:50|33627.1|33507.1|33625.5|33505.5|33628.5|33508.5|33624.8|33504.8|22
1647584040000|2022-03-18 06:14:00|33619.7|33499.7|33620.6|33500.6|33625.5|33505.5|33613.3|33493.3|23
1647584050000|2022-03-18 06:14:10|33624.2|33504.2|33620.6|33500.6|33624.8|33504.8|33620.6|33500.6|17
1647584060000|2022-03-18 06:14:20|33622.7|33502.7|33621.8|33501.8|33623.8|33503.8|33620.1|33500.1|15
1647584070000|2022-03-18 06:14:30|33621.9|33501.9|33622.4|33502.4|33624.2|33504.2|33615.8|33495.8|21
1647584080000|2022-03-18 06:14:40|33623.1|33503.1|33627.4|33507.4|33627.4|33507.4|33620.7|33500.7|17
1647584090000|2022-03-18 06:14:50|33629.3|33509.3|33627.7|33507.7|33629.8|33509.8|33623.7|33503.7|19
1647584100000|2022-03-18 06:15:00|33627.9|33507.9|33630.7|33510.7|33630.7|33510.7|33621.2|33501.2|16
1647584110000|2022-03-18 06:15:10|33625.7|33505.7|33621.6|33501.6|33629.7|33509.7|33621.6|33501.6|20
1647584120000|2022-03-18 06:15:20|33623|33503|33624.2|33504.2|33625.2|33505.2|33620.3|33500.3|14
1647584130000|2022-03-18 06:15:30|33624.3|33504.3|33622.6|33502.6|33624.4|33504.4|33621.6|33501.6|17
1647584140000|2022-03-18 06:15:40|33619.5|33499.5|33628.9|33508.9|33630.4|33510.4|33618.4|33498.4|26
1647584150000|2022-03-18 06:15:50|33628.4|33508.4|33629.5|33509.5|33630.6|33510.6|33624.8|33504.8|21
1647584160000|2022-03-18 06:16:00|33628.9|33508.9|33625.9|33505.9|33631.5|33511.5|33623|33503|21
1647584170000|2022-03-18 06:16:10|33621.7|33501.7|33626.3|33506.3|33633|33513|33621.7|33501.7|28
1647584180000|2022-03-18 06:16:20|33626.9|33506.9|33629.1|33509.1|33629.5|33509.5|33624.4|33504.4|18
1647584190000|2022-03-18 06:16:30|33628.8|33508.8|33633.5|33513.5|33633.5|33513.5|33626.4|33506.4|12
1647584200000|2022-03-18 06:16:40|33633.6|33513.6|33627.2|33507.2|33633.6|33513.6|33627.2|33507.2|9
1647584210000|2022-03-18 06:16:50|33629.6|33509.6|33634.5|33514.5|33636.5|33516.5|33628.1|33508.1|23
1647584220000|2022-03-18 06:17:00|33633.5|33513.5|33626.1|33506.1|33634|33514|33624.7|33504.7|19
1647584230000|2022-03-18 06:17:10|33624.9|33504.9|33613|33493|33628.7|33508.7|33605.9|33485.9|25
1647584240000|2022-03-18 06:17:20|33608.8|33488.8|33600.6|33487.8|33616.1|33516.2|33566.2|33484.6|25
1647584250000|2022-03-18 06:17:30|33606.6|33486.6|33595.4|33475.4|33606.6|33519.9|33569.9|33469.7|34
1647584260000|2022-03-18 06:17:40|33595|33475|33636.3|33516.3|33646.2|33526.2|33590.5|33470.5|29
1647584270000|2022-03-18 06:17:50|33644.9|33524.9|33669.4|33549.4|33679.2|33559.2|33644.9|33524.9|29
1647584280000|2022-03-18 06:18:00|33659.4|33539.4|33669.5|33549.5|33671.3|33551.3|33659.4|33539.4|25
1647584290000|2022-03-18 06:18:10|33667.3|33547.3|33652.3|33532.3|33667.3|33547.3|33652.3|33532.3|16
1647584300000|2022-03-18 06:18:20|33656|33536|33657.8|33537.8|33664.6|33544.6|33654.5|33534.5|20
1647584310000|2022-03-18 06:18:30|33659|33539|33650.9|33530.9|33659.7|33539.7|33650.7|33530.7|13
1647584320000|2022-03-18 06:18:40|33653.6|33533.6|33661.3|33541.3|33661.3|33541.3|33653.2|33533.2|20
1647584330000|2022-03-18 06:18:50|33661.6|33541.6|33651.5|33531.5|33662.8|33542.8|33649.4|33529.4|26
1647584340000|2022-03-18 06:19:00|33652.2|33532.2|33654.4|33534.4|33654.8|33534.8|33650.2|33530.2|19
1647584350000|2022-03-18 06:19:10|33654.7|33534.7|33651.3|33531.3|33654.7|33534.7|33650.1|33530.1|13
1647584360000|2022-03-18 06:19:20|33649.3|33529.3|33658.7|33538.7|33658.7|33538.7|33649.3|33529.3|16
1647584370000|2022-03-18 06:19:30|33654.8|33534.8|33654.8|33534.8|33665|33545|33642.2|33522.2|21
1647584380000|2022-03-18 06:19:40|33654.4|33534.4|33641.4|33521.4|33656.8|33536.8|33641.4|33521.4|25
1647584390000|2022-03-18 06:19:50|33644.3|33524.3|33644.4|33524.4|33646.9|33526.9|33642.3|33522.3|20
1647584400000|2022-03-18 06:20:00|33645.4|33525.4|33643.7|33523.7|33649.6|33529.6|33642.7|33522.7|19
1647584410000|2022-03-18 06:20:10|33644.6|33524.6|33647.3|33527.3|33647.8|33527.8|33644.5|33524.5|11
1647584420000|2022-03-18 06:20:20|33651|33531|33643.8|33523.8|33651.3|33531.3|33639.3|33519.3|16
1647584430000|2022-03-18 06:20:30|33647.5|33527.5|33647.3|33527.3|33649.9|33529.9|33644.8|33524.8|22
1647584440000|2022-03-18 06:20:40|33648.6|33528.6|33648.5|33528.5|33649.3|33529.3|33645.8|33525.8|16
1647584450000|2022-03-18 06:20:50|33648.2|33528.2|33640.4|33520.4|33648.9|33528.9|33640.4|33520.4|5
1647584460000|2022-03-18 06:21:00|33640.7|33520.7|33643.8|33523.8|33644.3|33524.3|33640.7|33520.7|19
1647584470000|2022-03-18 06:21:10|33644.1|33524.1|33645.9|33525.9|33648.8|33528.8|33635.5|33515.5|11
1647584480000|2022-03-18 06:21:20|33646.3|33526.3|33647|33527|33647.2|33527.2|33642.9|33522.9|9
1647584490000|2022-03-18 06:21:30|33647.5|33527.5|33645.1|33525.1|33647.5|33527.5|33644.8|33524.8|15
1647584500000|2022-03-18 06:21:40|33645.3|33525.3|33639.8|33519.8|33645.9|33525.9|33638|33518|22
1647584510000|2022-03-18 06:21:50|33639.2|33519.2|33638.8|33518.8|33640|33520|33635.9|33515.9|11
1647584520000|2022-03-18 06:22:00|33638.7|33518.7|33640.3|33520.3|33640.3|33520.3|33638.4|33518.4|11
1647584530000|2022-03-18 06:22:10|33640.1|33520.1|33638.1|33518.1|33640.3|33520.3|33634.1|33514.1|25
1647584540000|2022-03-18 06:22:20|33634.9|33514.9|33640.5|33520.5|33640.7|33520.7|33632.8|33512.8|17
1647584550000|2022-03-18 06:22:30|33639.6|33519.6|33634.6|33514.6|33639.6|33519.6|33632.3|33512.3|23
1647584560000|2022-03-18 06:22:40|33633.1|33513.1|33638|33518|33638|33518|33633.1|33513.1|19
1647584570000|2022-03-18 06:22:50|33637.7|33517.7|33637.2|33517.2|33637.7|33517.7|33633.8|33513.8|15
1647584580000|2022-03-18 06:23:00|33637.3|33517.3|33639.6|33519.6|33640.5|33520.5|33637.3|33517.3|17
1647584590000|2022-03-18 06:23:10|33640.7|33520.7|33640.4|33520.4|33642|33522|33639.1|33519.1|15
1647584600000|2022-03-18 06:23:20|33638.5|33518.5|33638.3|33518.3|33644.8|33524.8|33632.3|33512.3|16
1647584610000|2022-03-18 06:23:30|33633.1|33513.1|33634.1|33514.1|33636.8|33516.8|33629|33509|18
1647584620000|2022-03-18 06:23:40|33634.3|33514.3|33637.8|33517.8|33639.3|33519.3|33634.2|33514.2|14
1647584630000|2022-03-18 06:23:50|33636.7|33516.7|33640.1|33520.1|33640.1|33520.1|33633.7|33513.7|17
1647584640000|2022-03-18 06:24:00|33634|33514|33634.7|33514.7|33643.3|33523.3|33629.2|33509.2|25
1647584650000|2022-03-18 06:24:10|33635.6|33515.6|33629|33509|33639.1|33519.1|33629|33509|16
1647584660000|2022-03-18 06:24:20|33629.3|33509.3|33628.7|33508.7|33635.1|33515.1|33628.7|33508.7|27
1647584670000|2022-03-18 06:24:30|33631.7|33511.7|33633.8|33513.8|33633.8|33513.8|33631.6|33511.6|17
1647584680000|2022-03-18 06:24:40|33634.2|33514.2|33636.1|33516.1|33636.1|33516.1|33632.3|33512.3|19
1647584690000|2022-03-18 06:24:50|33637.7|33517.7|33631.3|33511.3|33637.7|33517.7|33627|33507|18
1647584700000|2022-03-18 06:25:00|33629.1|33509.1|33637.6|33517.6|33637.6|33517.6|33627.9|33507.9|20
1647584710000|2022-03-18 06:25:10|33636.3|33516.3|33633.7|33513.7|33638|33518|33633.7|33513.7|12
1647584720000|2022-03-18 06:25:20|33635.4|33515.4|33629.7|33509.7|33636.3|33516.3|33628.7|33508.7|17
1647584730000|2022-03-18 06:25:30|33628.8|33508.8|33631.4|33511.4|33633|33513|33628.8|33508.8|20
1647584740000|2022-03-18 06:25:40|33631.7|33511.7|33629.2|33509.2|33635.2|33515.2|33623.3|33503.3|29
1647584750000|2022-03-18 06:25:50|33627.8|33507.8|33629.6|33509.6|33629.8|33509.8|33626.7|33506.7|24
1647584760000|2022-03-18 06:26:00|33629.9|33509.9|33628|33508|33631.2|33511.2|33626.5|33506.5|17
1647584770000|2022-03-18 06:26:10|33627.8|33507.8|33633.5|33513.5|33638|33518|33627.8|33507.8|17
1647584780000|2022-03-18 06:26:20|33634.6|33514.6|33613.8|33493.8|33636.6|33516.6|33603.2|33483.7|32
1647584790000|2022-03-18 06:26:30|33612.5|33492.5|33599.1|33479.1|33613.6|33512.7|33562.7|33477.3|29
1647584800000|2022-03-18 06:26:40|33600.2|33480.2|33560.9|33510.9|33602.7|33511|33560.9|33476.3|19
1647584810000|2022-03-18 06:26:50|33559.6|33509.6|33593.8|33476.8|33597.8|33514.8|33559.6|33474.2|27
1647584820000|2022-03-18 06:27:00|33595.4|33475.7|33597.1|33477.4|33599.9|33479.9|33595.4|33475.7|22
1647584830000|2022-03-18 06:27:10|33597.3|33477.3|33557.1|33507.1|33602.8|33507.1|33556.9|33476.4|17
1647584840000|2022-03-18 06:27:20|33559.2|33509.2|33602.6|33482.6|33603.6|33513.6|33559.2|33478|25
1647584850000|2022-03-18 06:27:30|33603.6|33483.6|33606.4|33486.4|33607.3|33506.8|33554.2|33480.5|27
1647584860000|2022-03-18 06:27:40|33596.5|33484.1|33600.1|33480.9|33603.7|33484.1|33593|33479.9|26
1647584870000|2022-03-18 06:27:50|33599.8|33480.6|33559.2|33509.2|33602.3|33509.4|33558|33479|26
1647584880000|2022-03-18 06:28:00|33560.7|33510.7|33599.2|33481|33601.5|33510.7|33559.6|33478.7|19
1647584890000|2022-03-18 06:28:10|33603.1|33483.1|33600.7|33481.2|33603.1|33483.1|33595|33479.4|22
1647584900000|2022-03-18 06:28:20|33596.6|33482.4|33594.9|33478.7|33601.9|33508.5|33558.5|33478.6|18
1647584910000|2022-03-18 06:28:30|33595.3|33478.2|33595|33482.3|33597.7|33482.8|33592.9|33477.2|19
1647584920000|2022-03-18 06:28:40|33595.5|33482|33592.1|33478.9|33597.3|33512.1|33557.8|33474.4|29
1647584930000|2022-03-18 06:28:50|33593.3|33479.9|33597.7|33478.9|33600.6|33511.6|33556.4|33475.3|26
1647584940000|2022-03-18 06:29:00|33599.9|33479.9|33592.3|33481.2|33599.9|33481.3|33591.3|33474.4|27
1647584950000|2022-03-18 06:29:10|33594|33480|33582|33462|33598|33508.3|33553.6|33455.9|22
1647584960000|2022-03-18 06:29:20|33577.3|33457.3|33583.4|33463.4|33587|33467|33576.9|33456.9|26
1647584970000|2022-03-18 06:29:30|33583.5|33463.5|33578.6|33458.6|33584.6|33464.6|33572.9|33452.9|20
1647584980000|2022-03-18 06:29:40|33577.1|33457.1|33579.1|33459.1|33579.1|33459.1|33576.5|33456.5|14
1647584990000|2022-03-18 06:29:50|33578.7|33458.7|33580.9|33460.9|33581|33461|33575.7|33455.7|21
1647585000000|2022-03-18 06:30:00|33580.6|33460.6|33582.4|33462.4|33584.3|33464.3|33580.1|33460.1|26
1647585010000|2022-03-18 06:30:10|33582.6|33462.6|33577.3|33457.3|33584.1|33464.1|33577.3|33457.3|20
1647585020000|2022-03-18 06:30:20|33577.5|33457.5|33580.4|33460.4|33582|33462|33577.3|33457.3|20
1647585030000|2022-03-18 06:30:30|33580.2|33460.2|33577.3|33457.3|33581.1|33461.1|33571.6|33451.6|17
1647585040000|2022-03-18 06:30:40|33577.1|33457.1|33579.7|33459.7|33579.7|33459.7|33574.1|33454.1|17
1647585050000|2022-03-18 06:30:50|33579.6|33459.6|33580.3|33460.3|33580.5|33460.5|33578.5|33458.5|10
1647585060000|2022-03-18 06:31:00|33578.9|33458.9|33580.9|33460.9|33580.9|33460.9|33571.5|33451.5|15
1647585070000|2022-03-18 06:31:10|33579.3|33459.3|33581.7|33461.7|33585.1|33465.1|33578.3|33458.3|28
1647585080000|2022-03-18 06:31:20|33581|33461|33573.6|33453.6|33583.6|33463.6|33573.6|33453.6|11
1647585090000|2022-03-18 06:31:30|33576.3|33456.3|33579.3|33459.3|33579.6|33459.6|33576.1|33456.1|14
1647585100000|2022-03-18 06:31:40|33579.6|33459.6|33574.2|33454.2|33585.2|33465.2|33574.2|33454.2|14
1647585110000|2022-03-18 06:31:50|33576.8|33456.8|33581.7|33461.7|33585.2|33465.2|33576.8|33456.8|17
1647585120000|2022-03-18 06:32:00|33577.7|33457.7|33578.8|33458.8|33580.5|33460.5|33577.3|33457.3|15
1647585130000|2022-03-18 06:32:10|33573.1|33453.1|33577.8|33457.8|33578.9|33458.9|33573.1|33453.1|16
1647585140000|2022-03-18 06:32:20|33577.4|33457.4|33573|33453|33577.9|33457.9|33572.8|33452.8|21
1647585150000|2022-03-18 06:32:30|33572.9|33452.9|33580|33460|33582.6|33462.6|33571|33451|17
1647585160000|2022-03-18 06:32:40|33580.5|33460.5|33580.9|33460.9|33582.8|33462.8|33579.5|33459.5|17
1647585170000|2022-03-18 06:32:50|33580.6|33460.6|33579.2|33459.2|33580.6|33460.6|33575.1|33455.1|11
1647585180000|2022-03-18 06:33:00|33582.4|33462.4|33579.9|33459.9|33583.7|33463.7|33579.5|33459.5|22
1647585190000|2022-03-18 06:33:10|33580|33460|33579.8|33459.8|33580.3|33460.3|33574.8|33454.8|16
1647585200000|2022-03-18 06:33:20|33579.5|33459.5|33579.2|33459.2|33579.9|33459.9|33578.3|33458.3|17
1647585210000|2022-03-18 06:33:30|33577.9|33457.9|33584|33464|33584|33464|33574.2|33454.2|23
1647585220000|2022-03-18 06:33:40|33583.5|33463.5|33582.5|33462.5|33583.8|33463.8|33578.9|33458.9|18
1647585230000|2022-03-18 06:33:50|33581.9|33461.9|33576.5|33456.5|33582.5|33462.5|33572.6|33452.6|16
1647585240000|2022-03-18 06:34:00|33576.4|33456.4|33579.7|33459.7|33582.2|33462.2|33575.8|33455.8|20
1647585250000|2022-03-18 06:34:10|33577.7|33457.7|33578.6|33458.6|33578.6|33458.6|33574.6|33454.6|13
1647585260000|2022-03-18 06:34:20|33578.8|33458.8|33579.4|33459.4|33579.4|33459.4|33574.3|33454.3|18
1647585270000|2022-03-18 06:34:30|33579.1|33459.1|33580.4|33460.4|33582.7|33462.7|33575.6|33455.6|14
1647585280000|2022-03-18 06:34:40|33580.1|33460.1|33579.6|33459.6|33582.8|33462.8|33579.5|33459.5|19
1647585290000|2022-03-18 06:34:50|33580.5|33460.5|33578.7|33458.7|33581.9|33461.9|33571.7|33451.7|26
1647585300000|2022-03-18 06:35:00|33579.2|33459.2|33576.9|33456.9|33579.6|33459.6|33575.3|33455.3|18
1647585310000|2022-03-18 06:35:10|33576.6|33456.6|33578.8|33458.8|33578.9|33458.9|33576|33456|16
1647585320000|2022-03-18 06:35:20|33578.9|33458.9|33580.7|33460.7|33583|33463|33578.9|33458.9|18
1647585330000|2022-03-18 06:35:30|33582.6|33462.6|33582.2|33462.2|33584.3|33464.3|33569.2|33455.9|20
1647585340000|2022-03-18 06:35:40|33584.2|33464.2|33579.5|33459.5|33585|33465|33576.6|33456.6|15
1647585350000|2022-03-18 06:35:50|33579.8|33459.8|33577.4|33457.4|33580.1|33460.1|33573.8|33453.8|15
1647585360000|2022-03-18 06:36:00|33577.5|33457.5|33577.2|33457.2|33580.4|33460.4|33577.2|33457.2|19
1647585370000|2022-03-18 06:36:10|33577.9|33457.9|33576.4|33456.4|33579.4|33459.4|33570.3|33450.3|22
1647585380000|2022-03-18 06:36:20|33574.3|33454.3|33576.7|33456.7|33578.6|33458.6|33574.3|33454.3|23
1647585390000|2022-03-18 06:36:30|33576.1|33456.1|33576.9|33456.9|33577.5|33457.5|33574.4|33454.4|18
1647585400000|2022-03-18 06:36:40|33577.6|33457.6|33573.2|33453.2|33577.8|33457.8|33571|33451|14
1647585410000|2022-03-18 06:36:50|33575.3|33455.3|33574.6|33454.6|33580.5|33460.5|33573.5|33453.5|19
1647585420000|2022-03-18 06:37:00|33575.2|33455.2|33576.3|33456.3|33577.1|33457.1|33573.3|33453.3|17
1647585430000|2022-03-18 06:37:10|33576.2|33456.2|33574.5|33454.5|33576.3|33456.3|33569.3|33449.3|14
1647585440000|2022-03-18 06:37:20|33575.3|33455.3|33571.5|33451.5|33575.8|33455.8|33571.1|33451.1|11
1647585450000|2022-03-18 06:37:30|33570.4|33450.4|33573.6|33453.6|33574.8|33454.8|33570.3|33450.3|11
1647585460000|2022-03-18 06:37:40|33572.9|33452.9|33573.1|33453.1|33575.5|33455.5|33570.2|33450.2|14
1647585470000|2022-03-18 06:37:50|33573.9|33453.9|33574.3|33454.3|33576.3|33456.3|33570.4|33450.4|16
1647585480000|2022-03-18 06:38:00|33570.1|33450.1|33573.3|33453.3|33573.3|33453.3|33569|33449|19
1647585490000|2022-03-18 06:38:10|33573.2|33453.2|33570.4|33450.4|33573.2|33453.2|33566.4|33446.4|18
1647585500000|2022-03-18 06:38:20|33569.9|33449.9|33569.8|33449.8|33571.1|33451.1|33568.7|33448.7|16
1647585510000|2022-03-18 06:38:30|33571.3|33451.3|33572.9|33452.9|33573.1|33453.1|33569.4|33449.4|14
1647585520000|2022-03-18 06:38:40|33571.3|33451.3|33571.7|33451.7|33573.9|33453.9|33570.2|33450.2|7
1647585530000|2022-03-18 06:38:50|33571.8|33451.8|33572.8|33452.8|33573.5|33453.5|33569|33449|15
1647585540000|2022-03-18 06:39:00|33572.4|33452.4|33570.7|33450.7|33574.2|33454.2|33569.2|33449.2|18
1647585550000|2022-03-18 06:39:10|33570.8|33450.8|33564.4|33444.4|33571.7|33451.7|33564.4|33444.4|19
1647585560000|2022-03-18 06:39:20|33565.5|33445.5|33567.8|33447.8|33568.1|33448.1|33564.2|33444.2|19
1647585570000|2022-03-18 06:39:30|33568|33448|33569.1|33449.1|33570.9|33450.9|33564.6|33444.6|18
1647585580000|2022-03-18 06:39:40|33566.9|33446.9|33567.4|33447.4|33569.5|33449.5|33564.3|33444.3|13
1647585590000|2022-03-18 06:39:50|33569|33449|33571.5|33451.5|33572.2|33452.2|33567.5|33447.5|6
1647585600000|2022-03-18 06:40:00|33566.9|33446.9|33570|33450|33571.9|33451.9|33566.9|33446.9|24
1647585610000|2022-03-18 06:40:10|33570.7|33450.7|33568.4|33448.4|33573.3|33453.3|33567|33447|13
1647585620000|2022-03-18 06:40:20|33567.8|33447.8|33575.8|33455.8|33576.7|33456.7|33563.5|33443.5|19
1647585630000|2022-03-18 06:40:30|33579|33459|33568.9|33448.9|33580.3|33460.3|33566.1|33446.1|16
1647585640000|2022-03-18 06:40:40|33577.3|33457.3|33571.7|33451.7|33577.3|33457.3|33563.1|33443.1|19
1647585650000|2022-03-18 06:40:50|33576.8|33456.8|33569.5|33449.5|33581.4|33461.4|33559.5|33444.4|12
1647585660000|2022-03-18 06:41:00|33573.9|33453.9|33568.6|33448.6|33574.4|33454.4|33567.5|33447.5|12
1647585670000|2022-03-18 06:41:10|33571.3|33451.3|33568.8|33448.8|33571.5|33451.5|33568.8|33448.8|12
1647585680000|2022-03-18 06:41:20|33569.1|33449.1|33570.2|33450.2|33574.1|33454.1|33562.9|33442.9|18
1647585690000|2022-03-18 06:41:30|33571.1|33451.1|33573.6|33453.6|33573.6|33453.6|33563.1|33443.1|19
1647585700000|2022-03-18 06:41:40|33571.5|33451.5|33571|33451|33573.1|33453.1|33569.1|33449.1|15
1647585710000|2022-03-18 06:41:50|33573.4|33453.4|33571.4|33451.4|33574.1|33454.1|33571.1|33451.1|16
1647585720000|2022-03-18 06:42:00|33571.5|33451.5|33568.5|33448.5|33571.5|33451.5|33566.3|33446.3|18
1647585730000|2022-03-18 06:42:10|33568.1|33448.1|33570.9|33450.9|33570.9|33450.9|33565.4|33445.4|11
1647585740000|2022-03-18 06:42:20|33568.5|33448.5|33570.1|33450.1|33570.1|33450.1|33567.7|33447.7|10
1647585750000|2022-03-18 06:42:30|33571.3|33451.3|33572|33452|33572.9|33452.9|33569.8|33449.8|17
1647585760000|2022-03-18 06:42:40|33569.9|33449.9|33571|33451|33572.6|33452.6|33568.8|33448.8|15
1647585770000|2022-03-18 06:42:50|33569|33449|33567.5|33447.5|33570.9|33450.9|33566.7|33446.7|21
1647585780000|2022-03-18 06:43:00|33567.6|33447.6|33569.4|33449.4|33569.5|33449.5|33567.6|33447.6|15
1647585790000|2022-03-18 06:43:10|33568.9|33448.9|33567.4|33447.4|33570.4|33450.4|33567.4|33447.4|15
1647585800000|2022-03-18 06:43:20|33568.3|33448.3|33571.2|33451.2|33571.2|33451.2|33563.7|33443.7|15
1647585810000|2022-03-18 06:43:30|33572.3|33452.3|33565.4|33445.4|33575.3|33455.3|33560.2|33440.2|28
1647585820000|2022-03-18 06:43:40|33569.1|33449.1|33570.4|33450.4|33574.9|33454.9|33568.8|33448.8|22
1647585830000|2022-03-18 06:43:50|33568.4|33448.4|33567.6|33447.6|33571.1|33451.1|33564.5|33444.5|21
1647585840000|2022-03-18 06:44:00|33566|33446|33571.3|33451.3|33572.8|33452.8|33565.2|33445.2|22
1647585850000|2022-03-18 06:44:10|33572.1|33452.1|33570.3|33450.3|33572.1|33452.1|33565.7|33445.7|17
1647585860000|2022-03-18 06:44:20|33571.1|33451.1|33568.9|33448.9|33571.1|33451.1|33565.5|33445.5|14
1647585870000|2022-03-18 06:44:30|33568|33448|33570.5|33450.5|33572.5|33452.5|33565|33445|11
1647585880000|2022-03-18 06:44:40|33571.7|33451.7|33566.5|33446.5|33572.1|33452.1|33562.9|33442.9|11
1647585890000|2022-03-18 06:44:50|33571.9|33451.9|33568.2|33448.2|33571.9|33451.9|33567.7|33447.7|14
1647585900000|2022-03-18 06:45:00|33566.3|33446.3|33567|33447|33570|33450|33561.7|33441.7|17
1647585910000|2022-03-18 06:45:10|33569.8|33457.3|33543.9|33523.9|33606.7|33525.8|33536.2|33457.3|29
1647585920000|2022-03-18 06:45:20|33598.3|33482.8|33574.8|33454.8|33603.6|33504.7|33545.4|33452|32
1647585930000|2022-03-18 06:45:30|33574|33454|33577.5|33457.5|33579.5|33459.9|33562.4|33442.4|37
1647585940000|2022-03-18 06:45:40|33574.1|33454.1|33578.9|33458.9|33581.9|33461.9|33568.7|33449.3|38
1647585950000|2022-03-18 06:45:50|33578.6|33458.6|33575.7|33455.7|33585.7|33465.7|33573.8|33454.2|32
1647585960000|2022-03-18 06:46:00|33576.2|33456.2|33578.6|33458.6|33581|33461|33574.7|33454.7|21
1647585970000|2022-03-18 06:46:10|33577.6|33457.6|33574.9|33454.9|33582.1|33462.1|33572.7|33452.7|16
1647585980000|2022-03-18 06:46:20|33573.4|33453.4|33575|33455|33576.9|33456.9|33573.4|33453.4|15
1647585990000|2022-03-18 06:46:30|33575.5|33455.5|33574|33454|33580.2|33460.2|33573.5|33453.5|15
1647586000000|2022-03-18 06:46:40|33575.9|33455.9|33580.3|33460.3|33583.1|33487.9|33537.6|33453.4|23
1647586010000|2022-03-18 06:46:50|33582.8|33462.8|33583.2|33463.2|33583.8|33463.8|33574.3|33454.3|25
1647586020000|2022-03-18 06:47:00|33584.9|33464.9|33584|33464|33585.2|33465.2|33580.9|33460.9|15
1647586030000|2022-03-18 06:47:10|33576.1|33456.1|33580.3|33460.3|33580.3|33460.3|33576.1|33456.1|17
1647586040000|2022-03-18 06:47:20|33578.9|33458.9|33582.1|33462.1|33584.5|33464.5|33578.9|33458.9|13
1647586050000|2022-03-18 06:47:30|33581.9|33461.9|33584|33464|33586.4|33466.4|33569.8|33452.5|20
1647586060000|2022-03-18 06:47:40|33582.9|33462.9|33581.9|33461.9|33582.9|33462.9|33579.7|33459.7|16
1647586070000|2022-03-18 06:47:50|33582.2|33462.2|33580.9|33460.9|33583.2|33463.2|33576.3|33456.3|26
1647586080000|2022-03-18 06:48:00|33576.2|33456.2|33579.7|33459.7|33579.8|33459.8|33576.2|33456.2|12
1647586090000|2022-03-18 06:48:10|33578.8|33458.8|33576.6|33456.6|33580.2|33460.2|33572.9|33452.9|18
1647586100000|2022-03-18 06:48:20|33580|33460|33581.4|33461.4|33583.9|33463.9|33580|33460|16
1647586110000|2022-03-18 06:48:30|33584.9|33464.9|33584.3|33464.3|33591.9|33471.9|33580.4|33460.4|28
1647586120000|2022-03-18 06:48:40|33585.3|33465.3|33587.2|33467.2|33588.8|33468.8|33584.4|33464.4|22
1647586130000|2022-03-18 06:48:50|33587.3|33467.3|33587.3|33467.3|33588.8|33468.8|33581.9|33461.9|18
1647586140000|2022-03-18 06:49:00|33589.7|33469.7|33592.7|33472.7|33595.2|33475.2|33589.7|33469.7|19
1647586150000|2022-03-18 06:49:10|33590.8|33470.8|33588.8|33468.8|33592.2|33472.2|33573.6|33456.8|19
1647586160000|2022-03-18 06:49:20|33586.7|33466.7|33590.4|33470.4|33592.5|33472.5|33586.1|33466.1|19
1647586170000|2022-03-18 06:49:30|33587.1|33467.1|33593.1|33473.1|33593.9|33473.9|33587.1|33467.1|21
1647586180000|2022-03-18 06:49:40|33594.3|33474.3|33591.7|33471.7|33594.3|33474.3|33586.1|33466.1|17
1647586190000|2022-03-18 06:49:50|33591.6|33471.6|33598.8|33478.8|33599.3|33479.3|33591.6|33471.6|25
1647586200000|2022-03-18 06:50:00|33598.1|33478.1|33593.4|33473.4|33598.8|33478.8|33593.4|33473.4|23
1647586210000|2022-03-18 06:50:10|33595.2|33475.2|33597.8|33477.8|33598.2|33478.2|33593.9|33473.9|17
1647586220000|2022-03-18 06:50:20|33596.4|33476.4|33591.8|33471.8|33601.3|33481.3|33591.8|33471.8|13
1647586230000|2022-03-18 06:50:30|33594.1|33474.1|33599.9|33479.9|33600.2|33480.2|33593.7|33473.7|21
1647586240000|2022-03-18 06:50:40|33599.5|33479.5|33615.6|33495.6|33615.6|33495.6|33598.3|33478.3|31
1647586250000|2022-03-18 06:50:50|33613.7|33493.7|33615.3|33495.3|33616.1|33496.1|33607.3|33487.3|17
1647586260000|2022-03-18 06:51:00|33614.3|33494.3|33622.8|33502.8|33624|33504|33609.1|33489.1|32
1647586270000|2022-03-18 06:51:10|33623.6|33503.6|33614.2|33494.2|33624.1|33504.1|33613.2|33493.2|27
1647586280000|2022-03-18 06:51:20|33614.3|33494.3|33611.8|33491.8|33615.3|33495.3|33609.3|33489.3|20
1647586290000|2022-03-18 06:51:30|33611.7|33491.7|33617.6|33497.6|33618.8|33498.8|33611.6|33491.6|22
1647586300000|2022-03-18 06:51:40|33618.3|33498.3|33616.8|33496.8|33618.3|33498.3|33608.2|33488.2|29
1647586310000|2022-03-18 06:51:50|33616.9|33496.9|33617.1|33497.1|33617.8|33497.8|33615.2|33495.2|22
1647586320000|2022-03-18 06:52:00|33616.8|33496.8|33616.7|33496.7|33617.7|33497.7|33615.7|33495.7|18
1647586330000|2022-03-18 06:52:10|33616.5|33496.5|33611|33491|33617.3|33497.3|33609.6|33489.6|20
1647586340000|2022-03-18 06:52:20|33611.4|33491.4|33613.8|33493.8|33614.4|33494.4|33610.7|33490.7|19
1647586350000|2022-03-18 06:52:30|33613.7|33493.7|33610.1|33490.1|33614.4|33494.4|33608.2|33488.2|17
1647586360000|2022-03-18 06:52:40|33610.7|33490.7|33613.6|33493.6|33616.4|33496.4|33610.7|33490.7|27
1647586370000|2022-03-18 06:52:50|33613.3|33493.3|33610.6|33490.6|33613.6|33493.6|33610|33490|16
1647586380000|2022-03-18 06:53:00|33611.1|33491.1|33609.7|33489.7|33611.2|33491.2|33606.8|33486.8|21
1647586390000|2022-03-18 06:53:10|33610.3|33490.3|33612.7|33492.7|33613.2|33493.2|33609.6|33489.6|17
1647586400000|2022-03-18 06:53:20|33612.8|33492.8|33614|33494|33614.4|33494.4|33608.9|33488.9|22
1647586410000|2022-03-18 06:53:30|33614.2|33494.2|33614.9|33494.9|33614.9|33494.9|33612.1|33492.1|23
1647586420000|2022-03-18 06:53:40|33614.3|33494.3|33615.9|33495.9|33615.9|33495.9|33613.8|33493.8|20
1647586430000|2022-03-18 06:53:50|33615.4|33495.4|33615.4|33495.4|33616.1|33496.1|33614.5|33494.5|24
1647586440000|2022-03-18 06:54:00|33614.4|33494.4|33610.2|33490.2|33616|33496|33609|33489|26
1647586450000|2022-03-18 06:54:10|33609.2|33489.2|33609.6|33489.6|33610.8|33490.8|33609.2|33489.2|26
1647586460000|2022-03-18 06:54:20|33609.1|33489.1|33608.3|33488.3|33610.2|33490.2|33607.4|33487.4|16
1647586470000|2022-03-18 06:54:30|33608.4|33488.4|33608.3|33488.3|33609.3|33489.3|33607.7|33487.7|23
1647586480000|2022-03-18 06:54:40|33608.6|33488.6|33608.9|33488.9|33609|33489|33607|33487|19
1647586490000|2022-03-18 06:54:50|33608.5|33488.5|33612|33492|33612|33492|33606|33486|25
1647586500000|2022-03-18 06:55:00|33612.2|33492.2|33612.4|33492.4|33615.5|33495.5|33605.3|33485.3|25
1647586510000|2022-03-18 06:55:10|33613.2|33493.2|33614.5|33494.5|33615|33495|33612.9|33492.9|24
1647586520000|2022-03-18 06:55:20|33613.4|33493.4|33613.3|33493.3|33615.1|33495.1|33613.3|33493.3|15
1647586530000|2022-03-18 06:55:30|33613.9|33493.9|33613.5|33493.5|33613.9|33493.9|33610.4|33490.4|13
1647586540000|2022-03-18 06:55:40|33613.1|33493.1|33615.1|33495.1|33615.5|33495.5|33612.8|33492.8|20
1647586550000|2022-03-18 06:55:50|33615.2|33495.2|33614.2|33494.2|33615.3|33495.3|33611|33491|20
1647586560000|2022-03-18 06:56:00|33614.4|33494.4|33616|33496|33616.5|33496.5|33614|33494|21
1647586570000|2022-03-18 06:56:10|33615.2|33495.2|33614.1|33494.1|33615.2|33495.2|33612.7|33492.7|21
1647586580000|2022-03-18 06:56:20|33613.5|33493.5|33613.6|33493.6|33615.2|33495.2|33612.8|33492.8|23
1647586590000|2022-03-18 06:56:30|33613.3|33493.3|33613.7|33493.7|33613.7|33493.7|33612.7|33492.7|17
1647586600000|2022-03-18 06:56:40|33614|33494|33614.1|33494.1|33614.4|33494.4|33612.4|33492.4|17
1647586610000|2022-03-18 06:56:50|33613.8|33493.8|33612.7|33492.7|33614.8|33494.8|33612.4|33492.4|15
1647586620000|2022-03-18 06:57:00|33612.2|33492.2|33613.3|33493.3|33614.4|33494.4|33611.4|33491.4|20
1647586630000|2022-03-18 06:57:10|33612.9|33492.9|33615.9|33495.9|33615.9|33495.9|33611.7|33491.7|15
1647586640000|2022-03-18 06:57:20|33615.7|33495.7|33615.1|33495.1|33615.9|33495.9|33613.6|33493.6|21
1647586650000|2022-03-18 06:57:30|33615.7|33495.7|33618.5|33498.5|33618.8|33498.8|33615.7|33495.7|23
1647586660000|2022-03-18 06:57:40|33618.6|33498.6|33619.6|33499.6|33620.6|33500.6|33616.9|33496.9|23
1647586670000|2022-03-18 06:57:50|33617.2|33497.2|33616.8|33496.8|33619.7|33499.7|33616.8|33496.8|18
1647586680000|2022-03-18 06:58:00|33617.7|33497.7|33617.1|33497.1|33618|33498|33617.1|33497.1|13
1647586690000|2022-03-18 06:58:10|33617.3|33497.3|33622.1|33502.1|33622.5|33502.5|33617.1|33497.1|25
1647586700000|2022-03-18 06:58:20|33621.8|33501.8|33623.4|33503.4|33625.7|33505.7|33617.6|33497.6|22
1647586710000|2022-03-18 06:58:30|33623.1|33503.1|33624.4|33504.4|33626.3|33506.3|33621.4|33501.4|24
1647586720000|2022-03-18 06:58:40|33617.8|33497.8|33622.5|33502.5|33626.2|33506.2|33617.8|33497.8|26
1647586730000|2022-03-18 06:58:50|33622.2|33502.2|33620.4|33500.4|33624.8|33504.8|33620.4|33500.4|29
1647586740000|2022-03-18 06:59:00|33620.8|33500.8|33622.6|33502.6|33623.9|33503.9|33620.5|33500.5|26
1647586750000|2022-03-18 06:59:10|33623|33503|33620|33500|33623|33503|33618.1|33498.1|19
1647586760000|2022-03-18 06:59:20|33620.1|33500.1|33617.8|33497.8|33620.8|33500.8|33615.4|33495.4|22
1647586770000|2022-03-18 06:59:30|33622.9|33502.9|33613.9|33493.9|33623.4|33503.4|33611.9|33491.9|25
1647586780000|2022-03-18 06:59:40|33614.3|33494.3|33615.8|33495.8|33616.9|33496.9|33614.2|33494.2|16
1647586790000|2022-03-18 06:59:50|33615.9|33495.9|33618.7|33498.7|33620.8|33500.8|33615.9|33495.9|16
1647586800000|2022-03-18 07:00:00|33616.6|33496.6|33619.5|33499.5|33620.9|33500.9|33614.5|33495.3|24
1647586810000|2022-03-18 07:00:10|33619.3|33499.3|33610.2|33493.4|33620.7|33500.7|33610.2|33493.4|23
1647586820000|2022-03-18 07:00:20|33610.1|33493.3|33612.5|33492.5|33612.8|33526.2|33576.2|33490.2|28
1647586830000|2022-03-18 07:00:30|33611.9|33491.9|33612.5|33498.3|33616.7|33498.3|33611.2|33491.9|19
1647586840000|2022-03-18 07:00:40|33577.6|33527.6|33610.7|33490.9|33616|33530|33576.5|33490.9|22
1647586850000|2022-03-18 07:00:50|33612.8|33492.8|33604.6|33486.2|33612.8|33492.8|33603.8|33486.2|27
1647586860000|2022-03-18 07:01:00|33606.6|33486.6|33609.7|33489.7|33611.4|33491.4|33606.6|33486.6|23
1647586870000|2022-03-18 07:01:10|33607.5|33488.5|33610.3|33490.3|33613|33493|33605.9|33488.3|18
1647586880000|2022-03-18 07:01:20|33608.3|33495|33615|33495|33615|33521|33570.4|33485.6|16
1647586890000|2022-03-18 07:01:30|33614.7|33494.7|33612.6|33495.9|33618.4|33498.4|33612.6|33494.7|26
1647586900000|2022-03-18 07:01:40|33609.9|33496.5|33579.4|33529.4|33614.4|33529.5|33570.6|33492.9|31
1647586910000|2022-03-18 07:01:50|33587.1|33537.1|33619.1|33499.1|33636.5|33546.6|33587.1|33498.1|38
1647586920000|2022-03-18 07:02:00|33619.4|33499.4|33615.7|33495.7|33619.9|33526.7|33576.7|33493.4|36
1647586930000|2022-03-18 07:02:10|33614.9|33494.9|33610.4|33491.1|33614.9|33494.9|33606.4|33489.6|29
1647586940000|2022-03-18 07:02:20|33607.5|33492.4|33613.5|33493.5|33615.2|33495.2|33607.5|33491|25
1647586950000|2022-03-18 07:02:30|33613|33493|33616|33496|33616|33496|33610.3|33491.3|20
1647586960000|2022-03-18 07:02:40|33615.6|33495.6|33616.4|33496.4|33617|33497|33614.9|33494.9|17
1647586970000|2022-03-18 07:02:50|33616.5|33496.5|33610.5|33490.5|33616.5|33523.8|33573.8|33490.1|24
1647586980000|2022-03-18 07:03:00|33613|33493|33609|33489|33613.3|33493.3|33605.9|33487.7|26
1647586990000|2022-03-18 07:03:10|33607.4|33488.9|33617.9|33497.9|33620.4|33500.4|33607.4|33488.9|30
1647587000000|2022-03-18 07:03:20|33619|33499|33619|33499|33620.4|33500.4|33618.5|33498.5|28
1647587010000|2022-03-18 07:03:30|33619.3|33499.3|33615|33495|33619.3|33499.3|33613.6|33494.3|19
1647587020000|2022-03-18 07:03:40|33614.3|33494.3|33613.2|33493.2|33615|33495|33613.2|33493.2|18
1647587030000|2022-03-18 07:03:50|33609.8|33494.8|33568|33548|33612.3|33548|33551.1|33494.8|26
1647587040000|2022-03-18 07:04:00|33604.7|33493.4|33579.1|33529.1|33608.2|33529.4|33571.7|33488.6|28
1647587050000|2022-03-18 07:04:10|33578.9|33528.9|33578.9|33528.9|33611.4|33530.2|33578.6|33497.2|25
1647587060000|2022-03-18 07:04:20|33609.5|33498.4|33573.9|33523.9|33609.5|33526.9|33573.5|33494|19
1647587070000|2022-03-18 07:04:30|33574.7|33524.7|33571.4|33521.4|33575.5|33525.5|33570.3|33520.3|18
1647587080000|2022-03-18 07:04:40|33571.1|33521.1|33574.1|33524.1|33575.5|33525.5|33569.5|33519.5|19
1647587090000|2022-03-18 07:04:50|33573.3|33523.3|33564.9|33514.9|33573.3|33523.3|33562|33512|19
1647587100000|2022-03-18 07:05:00|33566.2|33516.2|33575.8|33525.8|33609.3|33527.5|33564.5|33497.2|25
1647587110000|2022-03-18 07:05:10|33576|33526|33571.7|33521.7|33576.6|33526.6|33566|33516|20
1647587120000|2022-03-18 07:05:20|33571|33521|33574.4|33524.4|33577|33527|33571|33521|21
1647587130000|2022-03-18 07:05:30|33574.6|33524.6|33577.1|33527.1|33609.3|33527.1|33571.5|33495.7|14
1647587140000|2022-03-18 07:05:40|33558.5|33508.5|33576|33526|33606.8|33543.6|33546.3|33494.5|15
1647587150000|2022-03-18 07:05:50|33575.6|33525.6|33571.2|33521.2|33607.4|33526.9|33570.9|33492.4|23
1647587160000|2022-03-18 07:06:00|33577.5|33527.5|33574.5|33524.5|33604.6|33531.6|33573.3|33494.4|27
1647587170000|2022-03-18 07:06:10|33574.3|33524.3|33575.8|33525.8|33611|33527.5|33574.3|33496.4|16
1647587180000|2022-03-18 07:06:20|33574.9|33524.9|33579.2|33529.2|33611.7|33529.2|33574.9|33495.1|22
1647587190000|2022-03-18 07:06:30|33579.1|33529.1|33618.5|33504.9|33618.9|33530.2|33577.3|33498.6|27
1647587200000|2022-03-18 07:06:40|33620.1|33503.9|33583.6|33533.6|33620.5|33535|33579.3|33502.5|23
1647587210000|2022-03-18 07:06:50|33585.4|33535.4|33616.6|33504.9|33616.8|33536.2|33585.1|33504.9|17
1647587220000|2022-03-18 07:07:00|33615.6|33504|33612.6|33495|33615.6|33504|33609.2|33494.2|21
1647587230000|2022-03-18 07:07:10|33578.3|33528.3|33580.7|33530.7|33581.9|33531.9|33578.3|33528.3|22
1647587240000|2022-03-18 07:07:20|33580.3|33530.3|33581.9|33531.9|33581.9|33531.9|33578|33528|17
1647587250000|2022-03-18 07:07:30|33582.1|33532.1|33584.8|33534.8|33615.2|33535.3|33580.1|33500.2|15
1647587260000|2022-03-18 07:07:40|33583|33533|33582.1|33532.1|33584.6|33534.6|33580.2|33530.2|20
1647587270000|2022-03-18 07:07:50|33582.2|33532.2|33613.5|33502.9|33614.3|33534.1|33581.1|33501.1|20
1647587280000|2022-03-18 07:08:00|33558.2|33538.2|33588.3|33538.3|33620.1|33539.9|33558.2|33500.1|33
1647587290000|2022-03-18 07:08:10|33588.9|33538.9|33574.8|33554.8|33592.8|33554.8|33574.8|33537.7|28
1647587300000|2022-03-18 07:08:20|33575.8|33555.8|33575.6|33555.6|33577.1|33557.1|33575|33555|25
1647587310000|2022-03-18 07:08:30|33574.9|33554.9|33571|33551|33575.8|33555.8|33569.6|33549.6|28
1647587320000|2022-03-18 07:08:40|33570.8|33550.8|33568.7|33548.7|33571.4|33551.4|33567.9|33547.9|24
1647587330000|2022-03-18 07:08:50|33568.6|33548.6|33569.2|33549.2|33570.2|33550.2|33563.1|33543.1|27
1647587340000|2022-03-18 07:09:00|33569.9|33549.9|33571.7|33551.7|33572.4|33552.4|33568.7|33548.7|29
1647587350000|2022-03-18 07:09:10|33571.9|33551.9|33569.8|33549.8|33571.9|33551.9|33566|33546|26
1647587360000|2022-03-18 07:09:20|33568.4|33548.4|33569.7|33549.7|33569.7|33549.7|33564.5|33544.5|24
1647587370000|2022-03-18 07:09:30|33568.4|33548.4|33569.5|33549.5|33570|33550|33566.9|33546.9|17
1647587380000|2022-03-18 07:09:40|33568.2|33548.2|33569.4|33549.4|33571.7|33551.7|33568.1|33548.1|18
1647587390000|2022-03-18 07:09:50|33569.3|33549.3|33573.4|33553.4|33575.1|33555.1|33569.3|33549.3|24
1647587400000|2022-03-18 07:10:00|33567|33547|33571.9|33551.9|33573.7|33553.7|33567|33547|24
1647587410000|2022-03-18 07:10:10|33571.6|33551.6|33573.4|33553.4|33573.4|33553.4|33571.4|33551.4|19
1647587420000|2022-03-18 07:10:20|33573.1|33553.1|33575.3|33555.3|33575.9|33555.9|33570.7|33550.7|17
1647587430000|2022-03-18 07:10:30|33575.1|33555.1|33573.9|33553.9|33575.7|33555.7|33573|33553|17
1647587440000|2022-03-18 07:10:40|33574|33554|33573.8|33553.8|33575.7|33555.7|33573.4|33553.4|17
1647587450000|2022-03-18 07:10:50|33573.5|33553.5|33570.2|33550.2|33573.5|33553.5|33570.2|33550.2|14
1647587460000|2022-03-18 07:11:00|33569.5|33549.5|33570.7|33550.7|33574.7|33554.7|33566.6|33546.6|18
1647587470000|2022-03-18 07:11:10|33571.8|33551.8|33577.1|33557.1|33580.6|33560.6|33571.8|33551.8|26
1647587480000|2022-03-18 07:11:20|33577.2|33557.2|33580.2|33560.2|33581.4|33561.4|33576|33556|21
1647587490000|2022-03-18 07:11:30|33578.9|33558.9|33576.1|33556.1|33579.2|33559.2|33573.3|33553.3|21
1647587500000|2022-03-18 07:11:40|33575.2|33555.2|33577.6|33557.6|33578|33558|33574.1|33554.1|20
1647587510000|2022-03-18 07:11:50|33576.8|33556.8|33577.4|33557.4|33578.2|33558.2|33576.1|33556.1|27
1647587520000|2022-03-18 07:12:00|33577.8|33557.8|33578.9|33558.9|33579.7|33559.7|33575.9|33555.9|20
1647587530000|2022-03-18 07:12:10|33579|33559|33579.3|33559.3|33580.3|33560.3|33578.7|33558.7|20
1647587540000|2022-03-18 07:12:20|33578.4|33558.4|33581.4|33561.4|33581.8|33561.8|33571.1|33551.1|30
1647587550000|2022-03-18 07:12:30|33580.8|33560.8|33578|33558|33581.5|33561.5|33576.2|33556.2|25
1647587560000|2022-03-18 07:12:40|33577|33557|33573.4|33553.4|33581.2|33561.2|33573.4|33553.4|21
1647587570000|2022-03-18 07:12:50|33573.3|33553.3|33579.3|33559.3|33580.5|33560.5|33573.3|33553.3|23
1647587580000|2022-03-18 07:13:00|33579.1|33559.1|33580.8|33560.8|33585.2|33565.2|33575.4|33555.4|27
1647587590000|2022-03-18 07:13:10|33580.2|33560.2|33581.9|33561.9|33585.9|33565.9|33571.9|33551.9|30
1647587600000|2022-03-18 07:13:20|33581.7|33561.7|33585.1|33565.1|33585.3|33565.3|33580.3|33560.3|34
1647587610000|2022-03-18 07:13:30|33584.7|33564.7|33579.1|33559.1|33585.4|33565.4|33576.6|33556.6|31
1647587620000|2022-03-18 07:13:40|33579|33559|33578.4|33558.4|33582.4|33562.4|33577.3|33557.3|25
1647587630000|2022-03-18 07:13:50|33579|33559|33588.7|33568.7|33590|33570|33578.7|33558.7|23
1647587640000|2022-03-18 07:14:00|33587.8|33567.8|33592.2|33572.2|33593.8|33573.8|33587.5|33567.5|28
1647587650000|2022-03-18 07:14:10|33592.6|33572.6|33589.9|33569.9|33594.2|33574.2|33588.1|33568.1|28
1647587660000|2022-03-18 07:14:20|33589.7|33569.7|33589.3|33569.3|33591|33571|33587.9|33567.9|24
1647587670000|2022-03-18 07:14:30|33587.8|33567.8|33586.3|33566.3|33590.9|33570.9|33584.7|33564.7|25
1647587680000|2022-03-18 07:14:40|33586.4|33566.4|33587.7|33567.7|33589.5|33569.5|33585.4|33565.4|16
1647587690000|2022-03-18 07:14:50|33588.5|33568.5|33583.2|33563.2|33588.7|33568.7|33580.9|33560.9|23
1647587700000|2022-03-18 07:15:00|33584|33564|33581.8|33561.8|33586.5|33566.5|33575.7|33555.7|28
1647587710000|2022-03-18 07:15:10|33581|33561|33584.7|33564.7|33586.7|33566.7|33580.9|33560.9|28
1647587720000|2022-03-18 07:15:20|33585.1|33565.1|33584|33564|33586.3|33566.3|33582.5|33562.5|24
1647587730000|2022-03-18 07:15:30|33585.2|33565.2|33580.5|33560.5|33585.5|33565.5|33579.1|33559.1|20
1647587740000|2022-03-18 07:15:40|33580|33560|33577.6|33557.6|33582.3|33562.3|33577.6|33557.6|15
1647587750000|2022-03-18 07:15:50|33578.7|33558.7|33581.3|33561.3|33584.3|33564.3|33576.7|33556.7|24
1647587760000|2022-03-18 07:16:00|33569.4|33549.4|33581.4|33561.4|33584.4|33564.4|33569.4|33549.4|23
1647587770000|2022-03-18 07:16:10|33580.7|33560.7|33580.6|33560.6|33584.2|33564.2|33580.6|33560.6|16
1647587780000|2022-03-18 07:16:20|33582.1|33562.1|33582.8|33562.8|33584.6|33564.6|33581.3|33561.3|19
1647587790000|2022-03-18 07:16:30|33582.6|33562.6|33579.6|33559.6|33582.8|33562.8|33567.3|33547.3|21
1647587800000|2022-03-18 07:16:40|33579.2|33559.2|33577.2|33557.2|33579.2|33559.2|33572.4|33552.4|19
1647587810000|2022-03-18 07:16:50|33576|33556|33577.8|33557.8|33577.8|33557.8|33572|33552|18
1647587820000|2022-03-18 07:17:00|33576|33556|33597.9|33547.9|33598.1|33561.8|33574|33546.1|20
1647587830000|2022-03-18 07:17:10|33598|33548|33577.4|33557.4|33627.4|33560.3|33572.1|33516.4|26
1647587840000|2022-03-18 07:17:20|33576|33556|33585.3|33565.3|33585.3|33565.3|33574.2|33554.2|28
1647587850000|2022-03-18 07:17:30|33584.8|33564.8|33578.1|33558.1|33585.6|33565.6|33576.4|33556.4|19
1647587860000|2022-03-18 07:17:40|33571.9|33551.9|33579.9|33559.9|33580|33560|33571.9|33551.9|27
1647587870000|2022-03-18 07:17:50|33579.3|33559.3|33579.8|33559.8|33583.6|33563.6|33578.2|33558.2|20
1647587880000|2022-03-18 07:18:00|33576.8|33556.8|33580.7|33560.7|33582.2|33562.2|33576.8|33556.8|13
1647587890000|2022-03-18 07:18:10|33581.2|33561.2|33583.7|33563.7|33587.3|33567.3|33579.5|33559.5|28
1647587900000|2022-03-18 07:18:20|33582.9|33562.9|33587.1|33567.1|33587.2|33567.2|33581.9|33561.9|20
1647587910000|2022-03-18 07:18:30|33587.5|33567.5|33586.1|33566.1|33588|33568|33583|33563|19
1647587920000|2022-03-18 07:18:40|33584.7|33564.7|33586.4|33566.4|33586.6|33566.6|33584.1|33564.1|26
1647587930000|2022-03-18 07:18:50|33585.8|33565.8|33588.4|33568.4|33588.4|33568.4|33583.1|33563.1|26
1647587940000|2022-03-18 07:19:00|33588.3|33568.3|33588.1|33568.1|33589.4|33569.4|33587.8|33567.8|21
1647587950000|2022-03-18 07:19:10|33588.4|33568.4|33589|33569|33591.6|33571.6|33585|33565|29
1647587960000|2022-03-18 07:19:20|33589.3|33569.3|33589.8|33569.8|33591.8|33571.8|33589.1|33569.1|28
1647587970000|2022-03-18 07:19:30|33590|33570|33589.6|33569.6|33591.9|33571.9|33586.1|33566.1|21
1647587980000|2022-03-18 07:19:40|33590.7|33570.7|33594.8|33574.8|33595.3|33575.3|33590|33570|23
1647587990000|2022-03-18 07:19:50|33594.9|33574.9|33592|33572|33595.4|33575.4|33588.9|33568.9|27
1647588000000|2022-03-18 07:20:00|33591.5|33571.5|33596.6|33576.6|33599.1|33579.1|33591.2|33571.2|25
1647588010000|2022-03-18 07:20:10|33596.4|33576.4|33594.9|33574.9|33597.6|33577.6|33588.9|33568.9|32
1647588020000|2022-03-18 07:20:20|33594.1|33574.1|33589.3|33569.3|33594.3|33574.3|33586.4|33566.4|27
1647588030000|2022-03-18 07:20:30|33585.6|33565.6|33587.4|33567.4|33588.4|33568.4|33585.3|33565.3|20
1647588040000|2022-03-18 07:20:40|33588|33568|33596.3|33576.3|33596.3|33576.3|33586.9|33566.9|21
1647588050000|2022-03-18 07:20:50|33596|33576|33594.7|33574.7|33596|33576|33588.9|33568.9|25
1647588060000|2022-03-18 07:21:00|33593.3|33573.3|33592|33572|33594.2|33574.2|33591.7|33571.7|14
1647588070000|2022-03-18 07:21:10|33592.6|33572.6|33592.4|33572.4|33593.8|33573.8|33589|33569|24
1647588080000|2022-03-18 07:21:20|33586.4|33566.4|33595.1|33575.1|33595.1|33575.1|33586.4|33566.4|25
1647588090000|2022-03-18 07:21:30|33594.7|33574.7|33595.4|33575.4|33599.7|33579.7|33593.1|33573.1|25
1647588100000|2022-03-18 07:21:40|33594.4|33574.4|33594.5|33574.5|33596.7|33576.7|33594.4|33574.4|19
1647588110000|2022-03-18 07:21:50|33595.2|33575.2|33592|33572|33598.5|33578.5|33590.1|33570.1|24
1647588120000|2022-03-18 07:22:00|33590.8|33570.8|33596|33576|33596.2|33576.2|33589.9|33569.9|16
1647588130000|2022-03-18 07:22:10|33596.3|33576.3|33594.1|33574.1|33596.7|33576.7|33594.1|33574.1|17
1647588140000|2022-03-18 07:22:20|33594.4|33574.4|33589.6|33569.6|33596.6|33576.6|33589.4|33569.4|25
1647588150000|2022-03-18 07:22:30|33589.9|33569.9|33590.8|33570.8|33596.2|33576.2|33587|33567|32
1647588160000|2022-03-18 07:22:40|33588.5|33568.5|33596.9|33576.9|33600.9|33580.9|33586.3|33566.3|31
1647588170000|2022-03-18 07:22:50|33597.7|33577.7|33598.3|33578.3|33599|33579|33596.1|33576.1|22
1647588180000|2022-03-18 07:23:00|33598.4|33578.4|33595.8|33575.8|33599.5|33579.5|33594.2|33574.2|23
1647588190000|2022-03-18 07:23:10|33595.9|33575.9|33598.8|33578.8|33598.9|33578.9|33594.6|33574.6|16
1647588200000|2022-03-18 07:23:20|33597.8|33577.8|33597.8|33577.8|33600.3|33580.3|33585.8|33565.8|25
1647588210000|2022-03-18 07:23:30|33598.1|33578.1|33591.2|33571.2|33599.7|33579.7|33591.2|33571.2|29
1647588220000|2022-03-18 07:23:40|33590.7|33570.7|33595.6|33575.6|33599.3|33579.3|33590.7|33570.7|19
1647588230000|2022-03-18 07:23:50|33596.1|33576.1|33596.5|33576.5|33597.2|33577.2|33595.6|33575.6|19
1647588240000|2022-03-18 07:24:00|33596.7|33576.7|33596|33576|33597.2|33577.2|33595.2|33575.2|20
1647588250000|2022-03-18 07:24:10|33596.1|33576.1|33593.8|33573.8|33601.2|33581.2|33593|33573|26
1647588260000|2022-03-18 07:24:20|33591.5|33571.5|33594.5|33574.5|33596.2|33576.2|33589.7|33569.7|30
1647588270000|2022-03-18 07:24:30|33594.6|33574.6|33593|33573|33595|33575|33592.2|33572.2|22
1647588280000|2022-03-18 07:24:40|33587.9|33567.9|33591.4|33571.4|33593.5|33573.5|33585.3|33565.3|31
1647588290000|2022-03-18 07:24:50|33591.2|33571.2|33592.2|33572.2|33593.5|33573.5|33590.9|33570.9|23
1647588300000|2022-03-18 07:25:00|33598|33578|33590.6|33570.6|33598.4|33578.4|33590.3|33570.3|19
1647588310000|2022-03-18 07:25:10|33597.7|33577.7|33594.2|33574.2|33597.7|33577.7|33593.3|33573.3|26
1647588320000|2022-03-18 07:25:20|33594|33574|33591.9|33571.9|33594.2|33574.2|33586.1|33566.1|27
1647588330000|2022-03-18 07:25:30|33591|33571|33592.3|33572.3|33593.8|33573.8|33590.5|33570.5|33
1647588340000|2022-03-18 07:25:40|33592.4|33572.4|33590.4|33570.4|33593.1|33573.1|33588.1|33568.1|20
1647588350000|2022-03-18 07:25:50|33590.5|33570.5|33591.4|33571.4|33592|33572|33589.7|33569.7|23
1647588360000|2022-03-18 07:26:00|33591.6|33571.6|33590.6|33570.6|33593.7|33573.7|33587.1|33567.1|29
1647588370000|2022-03-18 07:26:10|33590.5|33570.5|33586.4|33566.4|33592.5|33572.5|33585.9|33565.9|25
1647588380000|2022-03-18 07:26:20|33585.5|33565.5|33595.6|33575.6|33596.7|33576.7|33585.4|33565.4|30
1647588390000|2022-03-18 07:26:30|33595.8|33575.8|33596.1|33576.1|33598|33578|33593.2|33573.2|28
1647588400000|2022-03-18 07:26:40|33594.7|33574.7|33595.2|33575.2|33595.8|33575.8|33593.8|33573.8|28
1647588410000|2022-03-18 07:26:50|33595|33575|33590.7|33570.7|33595.1|33575.1|33589.7|33569.7|25
1647588420000|2022-03-18 07:27:00|33589.9|33569.9|33592.2|33572.2|33593.3|33573.3|33589.9|33569.9|17
1647588430000|2022-03-18 07:27:10|33592.3|33572.3|33594.9|33574.9|33595.7|33575.7|33592.3|33572.3|16
1647588440000|2022-03-18 07:27:20|33594.3|33574.3|33594.7|33574.7|33597|33577|33587.3|33567.3|22
1647588450000|2022-03-18 07:27:30|33594.9|33574.9|33597.3|33577.3|33598.5|33578.5|33593.9|33573.9|31
1647588460000|2022-03-18 07:27:40|33597.6|33577.6|33598.2|33578.2|33598.3|33578.3|33596.9|33576.9|21
1647588470000|2022-03-18 07:27:50|33598.3|33578.3|33602.3|33582.3|33603.3|33583.3|33597.2|33577.2|22
1647588480000|2022-03-18 07:28:00|33602.8|33582.8|33599.7|33579.7|33603.1|33583.1|33599.6|33579.6|27
1647588490000|2022-03-18 07:28:10|33600.4|33580.4|33602.8|33582.8|33602.8|33582.8|33599.7|33579.7|22
1647588500000|2022-03-18 07:28:20|33605.9|33585.9|33603.2|33583.2|33605.9|33585.9|33603.2|33583.2|12
1647588510000|2022-03-18 07:28:30|33603.8|33583.8|33609|33589|33610.8|33590.8|33603.8|33583.8|26
1647588520000|2022-03-18 07:28:40|33608.9|33588.9|33607.1|33587.1|33608.9|33588.9|33606.1|33586.1|20
1647588530000|2022-03-18 07:28:50|33606.5|33586.5|33608.3|33588.3|33609|33589|33606.4|33586.4|20
1647588540000|2022-03-18 07:29:00|33608.1|33588.1|33601.5|33581.5|33608.1|33588.1|33601.5|33581.5|23
1647588550000|2022-03-18 07:29:10|33602.5|33582.5|33604.9|33584.9|33605.5|33585.5|33602.1|33582.1|28
1647588560000|2022-03-18 07:29:20|33604.6|33584.6|33602.3|33582.3|33606.7|33586.7|33602.3|33582.3|20
1647588570000|2022-03-18 07:29:30|33601.6|33581.6|33602.9|33582.9|33605.5|33585.5|33599.6|33579.6|16
1647588580000|2022-03-18 07:29:40|33604.1|33584.1|33605.9|33585.9|33609.1|33589.1|33601.3|33581.3|28
1647588590000|2022-03-18 07:29:50|33605.8|33585.8|33607.5|33587.5|33608.1|33588.1|33605.7|33585.7|24
1647588600000|2022-03-18 07:30:00|33606.8|33586.8|33608.2|33588.2|33609.9|33589.9|33602.7|33582.7|23
1647588610000|2022-03-18 07:30:10|33608.3|33588.3|33608.3|33588.3|33610|33590|33605.2|33585.2|23
1647588620000|2022-03-18 07:30:20|33608.4|33588.4|33606.8|33586.8|33609.7|33589.7|33606.8|33586.8|14
1647588630000|2022-03-18 07:30:30|33610.4|33590.4|33608.2|33588.2|33610.4|33590.4|33607.2|33587.2|21
1647588640000|2022-03-18 07:30:40|33607.6|33587.6|33616.3|33596.3|33617.1|33597.1|33607.3|33587.3|22
1647588650000|2022-03-18 07:30:50|33615.5|33595.5|33613.4|33593.4|33616.1|33596.1|33613|33593|29
1647588660000|2022-03-18 07:31:00|33613.8|33593.8|33615.3|33595.3|33618.2|33598.2|33613.3|33593.3|29
1647588670000|2022-03-18 07:31:10|33615.5|33595.5|33614|33594|33615.5|33595.5|33613.6|33593.6|25
1647588680000|2022-03-18 07:31:20|33614.3|33594.3|33617.7|33597.7|33617.7|33597.7|33600.9|33580.9|28
1647588690000|2022-03-18 07:31:30|33617.6|33597.6|33600.5|33580.5|33618.4|33598.4|33600.1|33580.1|33
1647588700000|2022-03-18 07:31:40|33603.2|33583.2|33599.5|33579.5|33603.4|33583.4|33598.3|33578.3|32
1647588710000|2022-03-18 07:31:50|33600|33580|33598.6|33578.6|33600.5|33580.5|33597.7|33577.7|27
1647588720000|2022-03-18 07:32:00|33597.5|33577.5|33600.2|33580.2|33601.1|33581.1|33597.3|33577.3|29
1647588730000|2022-03-18 07:32:10|33601.1|33581.1|33600.1|33580.1|33602.5|33582.5|33598.2|33578.2|24
1647588740000|2022-03-18 07:32:20|33598.7|33578.7|33603.7|33583.7|33603.9|33583.9|33598|33578|20
1647588750000|2022-03-18 07:32:30|33604|33584|33601.9|33581.9|33604.4|33584.4|33601.9|33581.9|15
1647588760000|2022-03-18 07:32:40|33601.6|33581.6|33598.5|33578.5|33601.6|33581.6|33598.5|33578.5|24
1647588770000|2022-03-18 07:32:50|33598.7|33578.7|33600.2|33580.2|33601.1|33581.1|33597.3|33577.3|21
1647588780000|2022-03-18 07:33:00|33604.1|33584.1|33610.5|33590.5|33611.8|33591.8|33604.1|33584.1|30
1647588790000|2022-03-18 07:33:10|33610.7|33590.7|33600.8|33580.8|33610.7|33590.7|33600.8|33580.8|24
1647588800000|2022-03-18 07:33:20|33600.2|33580.2|33599.7|33579.7|33602.2|33582.2|33599.4|33579.4|24
1647588810000|2022-03-18 07:33:30|33598.9|33578.9|33599.8|33579.8|33599.8|33579.8|33598.1|33578.1|27
1647588820000|2022-03-18 07:33:40|33600.3|33580.3|33602.4|33582.4|33602.4|33582.4|33599.9|33579.9|21
1647588830000|2022-03-18 07:33:50|33602.2|33582.2|33602.4|33582.4|33602.9|33582.9|33601.5|33581.5|24
1647588840000|2022-03-18 07:34:00|33602.3|33582.3|33603|33583|33603.1|33583.1|33601.9|33581.9|19
1647588850000|2022-03-18 07:34:10|33602.9|33582.9|33609.2|33589.2|33610.1|33590.1|33602.6|33582.6|25
1647588860000|2022-03-18 07:34:20|33610.2|33590.2|33605.3|33585.3|33610.5|33590.5|33601.7|33581.7|29
1647588870000|2022-03-18 07:34:30|33605.2|33585.2|33605.7|33585.7|33606.5|33586.5|33604.3|33584.3|25
1647588880000|2022-03-18 07:34:40|33617.1|33597.1|33622.7|33602.7|33625.4|33605.4|33617.1|33597.1|30
1647588890000|2022-03-18 07:34:50|33622.4|33602.4|33624.6|33604.6|33624.6|33604.6|33619.8|33599.8|29
1647588900000|2022-03-18 07:35:00|33624.5|33604.5|33635.5|33615.5|33636|33616|33623.3|33603.3|29
1647588910000|2022-03-18 07:35:10|33635.3|33615.3|33632.4|33612.4|33635.3|33615.3|33631.7|33611.7|26
1647588920000|2022-03-18 07:35:20|33632|33612|33633.2|33613.2|33633.3|33613.3|33630.8|33610.8|20
1647588930000|2022-03-18 07:35:30|33633.1|33613.1|33631.8|33611.8|33633.6|33613.6|33628|33608|18
1647588940000|2022-03-18 07:35:40|33628.4|33608.4|33634.2|33614.2|33637.6|33617.6|33628.4|33608.4|15
1647588950000|2022-03-18 07:35:50|33633.4|33613.4|33635.1|33615.1|33639|33619|33632.4|33612.4|22
1647588960000|2022-03-18 07:36:00|33635.5|33615.5|33637.6|33617.6|33637.6|33617.6|33632|33612|29
1647588970000|2022-03-18 07:36:10|33638.8|33618.8|33642.3|33622.3|33643.5|33623.5|33638.7|33618.7|26
1647588980000|2022-03-18 07:36:20|33642.5|33622.5|33642.8|33622.8|33646.6|33626.6|33640.9|33620.9|25
1647588990000|2022-03-18 07:36:30|33643.6|33623.6|33644.6|33624.6|33645.6|33625.6|33640.7|33620.7|26
1647589000000|2022-03-18 07:36:40|33645.6|33625.6|33647|33627|33647.5|33627.5|33644.7|33624.7|23
1647589010000|2022-03-18 07:36:50|33646.3|33626.3|33647.3|33627.3|33647.7|33627.7|33643|33623|25
1647589020000|2022-03-18 07:37:00|33643.5|33623.5|33643.1|33623.1|33644.4|33624.4|33640.1|33620.1|24
1647589030000|2022-03-18 07:37:10|33642.6|33622.6|33636|33616|33643.6|33623.6|33635.6|33615.6|20
1647589040000|2022-03-18 07:37:20|33635.3|33615.3|33636.5|33616.5|33638.7|33618.7|33635.3|33615.3|22
1647589050000|2022-03-18 07:37:30|33636.6|33616.6|33640.9|33620.9|33642.2|33622.2|33635.9|33615.9|17
1647589060000|2022-03-18 07:37:40|33640.5|33620.5|33645.3|33625.3|33645.3|33625.3|33637.7|33617.7|24
1647589070000|2022-03-18 07:37:50|33643.5|33623.5|33647.8|33627.8|33647.8|33627.8|33643|33623|24
1647589080000|2022-03-18 07:38:00|33647.1|33627.1|33651.5|33631.5|33651.5|33631.5|33646.8|33626.8|25
1647589090000|2022-03-18 07:38:10|33650.8|33630.8|33651.5|33631.5|33654.3|33634.3|33650|33630|21
1647589100000|2022-03-18 07:38:20|33650.2|33630.2|33681|33661|33681|33661|33648.5|33628.5|29
1647589110000|2022-03-18 07:38:30|33680.8|33660.8|33683.9|33663.9|33685.3|33665.3|33677.9|33657.9|34
1647589120000|2022-03-18 07:38:40|33683.3|33663.3|33684.8|33664.8|33685.3|33665.3|33681.6|33661.6|21
1647589130000|2022-03-18 07:38:50|33684.2|33664.2|33688.8|33668.8|33698.2|33678.2|33684.1|33664.1|23
1647589140000|2022-03-18 07:39:00|33690.1|33670.1|33683.8|33663.8|33697.5|33677.5|33683.4|33663.4|31
1647589150000|2022-03-18 07:39:10|33681.8|33661.8|33678.8|33658.8|33687.6|33667.6|33678.8|33658.8|18
1647589160000|2022-03-18 07:39:20|33678.4|33658.4|33674.7|33654.7|33683.8|33663.8|33674|33654|29
1647589170000|2022-03-18 07:39:30|33674.6|33654.6|33687.4|33667.4|33691.5|33671.5|33674.5|33654.5|24
1647589180000|2022-03-18 07:39:40|33686.9|33666.9|33688.1|33668.1|33689|33669|33686.5|33666.5|24
1647589190000|2022-03-18 07:39:50|33682.5|33662.5|33689.9|33669.9|33698.1|33678.1|33681.7|33661.7|31
1647589200000|2022-03-18 07:40:00|33692.1|33672.1|33688.3|33668.3|33695.2|33675.2|33687.5|33667.5|28
1647589210000|2022-03-18 07:40:10|33687.9|33667.9|33699.3|33679.3|33714.2|33694.2|33685.4|33665.4|31
1647589220000|2022-03-18 07:40:20|33698.4|33678.4|33700.8|33680.8|33764|33694.4|33690.5|33644.2|28
1647589230000|2022-03-18 07:40:30|33695.5|33675.5|33689.9|33669.9|33696.9|33676.9|33688.1|33668.1|27
1647589240000|2022-03-18 07:40:40|33689.8|33669.8|33690.6|33670.6|33698.3|33678.3|33683.4|33663.4|35
1647589250000|2022-03-18 07:40:50|33691.1|33671.1|33683.9|33663.9|33693.8|33673.8|33681.7|33661.7|33
1647589260000|2022-03-18 07:41:00|33686.6|33666.6|33685.1|33665.1|33687.8|33667.8|33681|33661|31
1647589270000|2022-03-18 07:41:10|33684.2|33664.2|33686.4|33666.4|33689.3|33669.3|33684.2|33664.2|28
1647589280000|2022-03-18 07:41:20|33685.3|33665.3|33670.7|33650.7|33685.6|33665.6|33660.8|33640.8|27
1647589290000|2022-03-18 07:41:30|33670.8|33650.8|33672.9|33652.9|33675.5|33655.5|33669.2|33649.2|31
1647589300000|2022-03-18 07:41:40|33674|33654|33675.2|33655.2|33677.2|33657.2|33673.2|33653.2|14
1647589310000|2022-03-18 07:41:50|33675|33655|33676.1|33656.1|33677.7|33657.7|33674.4|33654.4|26
1647589320000|2022-03-18 07:42:00|33675.8|33655.8|33675.7|33655.7|33678.3|33658.3|33675.7|33655.7|23
1647589330000|2022-03-18 07:42:10|33676.4|33656.4|33678.9|33658.9|33680.3|33660.3|33675.5|33655.5|20
1647589340000|2022-03-18 07:42:20|33679.1|33659.1|33678.3|33658.3|33681.6|33661.6|33677.1|33657.1|27
1647589350000|2022-03-18 07:42:30|33678.8|33658.8|33681.2|33661.2|33682.1|33662.1|33677.5|33657.5|24
1647589360000|2022-03-18 07:42:40|33681.4|33661.4|33679.6|33659.6|33681.4|33661.4|33679.5|33659.5|21
1647589370000|2022-03-18 07:42:50|33680.2|33660.2|33680.4|33660.4|33684.5|33664.5|33675.5|33655.5|20
1647589380000|2022-03-18 07:43:00|33681.5|33661.5|33679.2|33659.2|33681.8|33661.8|33678.8|33658.8|15
1647589390000|2022-03-18 07:43:10|33681.6|33661.6|33674|33654|33683.3|33663.3|33674|33654|31
1647589400000|2022-03-18 07:43:20|33675.5|33655.5|33675.2|33655.2|33676.8|33656.8|33672.9|33652.9|24
1647589410000|2022-03-18 07:43:30|33674.9|33654.9|33676.5|33656.5|33678.1|33658.1|33674.9|33654.9|19
1647589420000|2022-03-18 07:43:40|33676.3|33656.3|33671.5|33651.5|33676.5|33656.5|33667|33647|21
1647589430000|2022-03-18 07:43:50|33672.3|33652.3|33674.9|33654.9|33676.1|33656.1|33665.3|33645.3|27
1647589440000|2022-03-18 07:44:00|33675.9|33655.9|33675.4|33655.4|33677.5|33657.5|33674|33654|27
1647589450000|2022-03-18 07:44:10|33674.8|33654.8|33675.4|33655.4|33680.3|33660.3|33674.8|33654.8|19
1647589460000|2022-03-18 07:44:20|33675.6|33655.6|33669.7|33649.7|33676|33656|33669.6|33649.6|30
1647589470000|2022-03-18 07:44:30|33673.5|33653.5|33667.3|33647.3|33675.2|33655.2|33667.3|33647.3|30
1647589480000|2022-03-18 07:44:40|33669|33649|33667|33647|33671|33651|33665.7|33645.7|29
1647589490000|2022-03-18 07:44:50|33668.5|33648.5|33662.7|33642.7|33668.7|33648.7|33662.2|33642.2|20
1647589500000|2022-03-18 07:45:00|33662.3|33642.3|33651.7|33631.7|33663.6|33643.6|33649.2|33629.2|38
1647589510000|2022-03-18 07:45:10|33652.4|33632.4|33655.9|33635.9|33655.9|33635.9|33644.9|33624.9|38
1647589520000|2022-03-18 07:45:20|33657.5|33637.5|33656|33636|33658.9|33638.9|33655.8|33635.8|24
1647589530000|2022-03-18 07:45:30|33656.1|33636.1|33660.1|33640.1|33662.3|33642.3|33656.1|33636.1|30
1647589540000|2022-03-18 07:45:40|33660.2|33640.2|33661.2|33641.2|33661.7|33641.7|33659.8|33639.8|33
1647589550000|2022-03-18 07:45:50|33661.6|33641.6|33659.7|33639.7|33662|33642|33659.2|33639.2|23
1647589560000|2022-03-18 07:46:00|33660|33640|33657.7|33637.7|33660.6|33640.6|33656.6|33636.6|29
1647589570000|2022-03-18 07:46:10|33657.4|33637.4|33656.7|33636.7|33657.9|33637.9|33654.5|33634.5|28
1647589580000|2022-03-18 07:46:20|33656.2|33636.2|33656.5|33636.5|33657|33637|33656|33636|19
1647589590000|2022-03-18 07:46:30|33656.9|33636.9|33656.1|33636.1|33656.9|33636.9|33655.6|33635.6|21
1647589600000|2022-03-18 07:46:40|33655.7|33635.7|33650|33630|33655.7|33635.7|33646.3|33626.3|35
1647589610000|2022-03-18 07:46:50|33650.2|33630.2|33650.2|33630.2|33650.5|33630.5|33647.6|33627.6|17
1647589620000|2022-03-18 07:47:00|33650|33630|33653.9|33633.9|33653.9|33633.9|33648.7|33628.7|18
1647589630000|2022-03-18 07:47:10|33655|33635|33651.3|33631.3|33655|33635|33650.8|33630.8|21
1647589640000|2022-03-18 07:47:20|33651.6|33631.6|33647.1|33627.1|33651.7|33631.7|33645|33625|35
1647589650000|2022-03-18 07:47:30|33646.8|33626.8|33649.9|33629.9|33650.3|33630.3|33641.9|33621.9|36
1647589660000|2022-03-18 07:47:40|33650.7|33630.7|33646.1|33626.1|33651.1|33631.1|33645.5|33625.5|28
1647589670000|2022-03-18 07:47:50|33647.7|33627.7|33648|33628|33648.2|33628.2|33645.2|33625.2|24
1647589680000|2022-03-18 07:48:00|33646.9|33626.9|33652.8|33632.8|33653.4|33633.4|33645.2|33625.2|29
1647589690000|2022-03-18 07:48:10|33653.1|33633.1|33652.1|33632.1|33653.7|33633.7|33650|33630|23
1647589700000|2022-03-18 07:48:20|33651.4|33631.4|33652.4|33632.4|33653.1|33633.1|33651.2|33631.2|20
1647589710000|2022-03-18 07:48:30|33651.6|33631.6|33649.5|33629.5|33652.7|33632.7|33649.5|33629.5|20
1647589720000|2022-03-18 07:48:40|33649.3|33629.3|33654.5|33634.5|33654.5|33634.5|33649.3|33629.3|17
1647589730000|2022-03-18 07:48:50|33654.1|33634.1|33656.2|33636.2|33656.2|33636.2|33653.2|33633.2|23
1647589740000|2022-03-18 07:49:00|33656.5|33636.5|33656.1|33636.1|33656.8|33636.8|33655.9|33635.9|15
1647589750000|2022-03-18 07:49:10|33656.6|33636.6|33654|33634|33656.7|33636.7|33653.8|33633.8|15
1647589760000|2022-03-18 07:49:20|33654.1|33634.1|33652.7|33632.7|33654.8|33634.8|33652.6|33632.6|11
1647589770000|2022-03-18 07:49:30|33653.1|33633.1|33652|33632|33653.3|33633.3|33648.6|33628.6|22
1647589780000|2022-03-18 07:49:40|33650.3|33630.3|33652.8|33632.8|33653.5|33633.5|33649.3|33629.3|30
1647589790000|2022-03-18 07:49:50|33653.5|33633.5|33653.3|33633.3|33653.9|33633.9|33652.7|33632.7|16
1647589800000|2022-03-18 07:50:00|33653.4|33633.4|33653.2|33633.2|33654.8|33634.8|33653.2|33633.2|19
1647589810000|2022-03-18 07:50:10|33651.4|33631.4|33648.4|33628.4|33651.7|33631.7|33647.7|33627.7|18
1647589820000|2022-03-18 07:50:20|33652.2|33632.2|33651.7|33631.7|33653.6|33633.6|33649.6|33629.6|28
1647589830000|2022-03-18 07:50:30|33651.6|33631.6|33656.8|33636.8|33657.6|33637.6|33650.9|33630.9|29
1647589840000|2022-03-18 07:50:40|33657.4|33637.4|33658.6|33638.6|33658.6|33638.6|33655|33635|19
1647589850000|2022-03-18 07:50:50|33657|33637|33658.3|33638.3|33659.9|33639.9|33657|33637|21
1647589860000|2022-03-18 07:51:00|33656.4|33636.4|33658.2|33638.2|33658.9|33638.9|33653.7|33633.7|24
1647589870000|2022-03-18 07:51:10|33658.6|33638.6|33656.3|33636.3|33658.8|33638.8|33655.7|33635.7|16
1647589880000|2022-03-18 07:51:20|33656.4|33636.4|33650.9|33630.9|33657.2|33637.2|33646.7|33626.7|20
1647589890000|2022-03-18 07:51:30|33652.5|33632.5|33646.5|33626.5|33652.7|33632.7|33646.5|33626.5|20
1647589900000|2022-03-18 07:51:40|33646.6|33626.6|33645.2|33625.2|33649.6|33629.6|33644.1|33624.1|20
1647589910000|2022-03-18 07:51:50|33646.8|33626.8|33644.9|33624.9|33647.6|33627.6|33644|33624|19
1647589920000|2022-03-18 07:52:00|33646.4|33626.4|33647.6|33627.6|33648.8|33628.8|33645.4|33625.4|22
1647589930000|2022-03-18 07:52:10|33647.8|33627.8|33642|33622|33648.3|33628.3|33642|33622|24
1647589940000|2022-03-18 07:52:20|33642.3|33622.3|33645.1|33625.1|33645.3|33625.3|33642.3|33622.3|14
1647589950000|2022-03-18 07:52:30|33644.7|33624.7|33643.9|33623.9|33644.7|33624.7|33640.3|33620.3|21
1647589960000|2022-03-18 07:52:40|33643.7|33623.7|33646.9|33626.9|33649.6|33629.6|33642.4|33622.4|23
1647589970000|2022-03-18 07:52:50|33644.2|33624.2|33654|33634|33654.1|33634.1|33644.2|33624.2|19
1647589980000|2022-03-18 07:53:00|33652.6|33632.6|33648.1|33628.1|33652.6|33632.6|33644.5|33624.5|32
1647589990000|2022-03-18 07:53:10|33647.9|33627.9|33649|33629|33649.5|33629.5|33646.6|33626.6|18
1647590000000|2022-03-18 07:53:20|33647.2|33627.2|33648.8|33628.8|33649.9|33629.9|33646.7|33626.7|18
1647590010000|2022-03-18 07:53:30|33648|33628|33648.4|33628.4|33650.4|33630.4|33644.8|33624.8|22
1647590020000|2022-03-18 07:53:40|33647.7|33627.7|33648|33628|33653.3|33633.3|33645.3|33625.3|29
1647590030000|2022-03-18 07:53:50|33648.2|33628.2|33649.4|33629.4|33650.9|33630.9|33647.4|33627.4|26
1647590040000|2022-03-18 07:54:00|33649.3|33629.3|33648.9|33628.9|33650.8|33630.8|33648.2|33628.2|23
1647590050000|2022-03-18 07:54:10|33650.7|33630.7|33648.7|33628.7|33652.5|33632.5|33648.7|33628.7|21
1647590060000|2022-03-18 07:54:20|33650.2|33630.2|33660|33640|33660|33640|33650.1|33630.1|23
1647590070000|2022-03-18 07:54:30|33659.7|33639.7|33659.4|33639.4|33659.8|33639.8|33656.3|33636.3|25
1647590080000|2022-03-18 07:54:40|33659.3|33639.3|33656.7|33636.7|33659.8|33639.8|33656|33636|23
1647590090000|2022-03-18 07:54:50|33656.9|33636.9|33655.8|33635.8|33658.7|33638.7|33655.3|33635.3|18
1647590100000|2022-03-18 07:55:00|33653.3|33633.3|33655.1|33635.1|33655.3|33635.3|33653.3|33633.3|19
1647590110000|2022-03-18 07:55:10|33654.7|33634.7|33653.3|33633.3|33655.7|33635.7|33652.3|33632.3|13
1647590120000|2022-03-18 07:55:20|33653|33633|33656|33636|33656.2|33636.2|33652.3|33632.3|26
1647590130000|2022-03-18 07:55:30|33655.8|33635.8|33647.4|33627.4|33657.3|33637.3|33645.3|33625.3|20
1647590140000|2022-03-18 07:55:40|33646|33626|33643.3|33623.3|33646|33626|33642.6|33622.6|20
1647590150000|2022-03-18 07:55:50|33643.5|33623.5|33643|33623|33643.8|33623.8|33640.9|33620.9|20
1647590160000|2022-03-18 07:56:00|33643.1|33623.1|33642.1|33622.1|33643.6|33623.6|33641.9|33621.9|20
1647590170000|2022-03-18 07:56:10|33642|33622|33641.7|33621.7|33642|33622|33641.6|33621.6|5
1647590180000|2022-03-18 07:56:20|33642.2|33622.2|33638.5|33618.5|33642.4|33622.4|33634.2|33614.2|18
1647590190000|2022-03-18 07:56:30|33636|33616|33638.8|33618.8|33642.5|33622.5|33631.9|33611.9|27
1647590200000|2022-03-18 07:56:40|33638.5|33618.5|33637.4|33617.4|33638.5|33618.5|33634|33614|27
1647590210000|2022-03-18 07:56:50|33637.2|33617.2|33637.8|33617.8|33638.5|33618.5|33637.2|33617.2|20
1647590220000|2022-03-18 07:57:00|33637.9|33617.9|33638.3|33618.3|33640.4|33620.4|33637.5|33617.5|20
1647590230000|2022-03-18 07:57:10|33640.5|33620.5|33636|33616|33642.9|33622.9|33635.4|33615.4|17
1647590240000|2022-03-18 07:57:20|33634.7|33614.7|33634.9|33614.9|33635.2|33615.2|33634.3|33614.3|10
1647590250000|2022-03-18 07:57:30|33635|33615|33633.7|33613.7|33637.2|33617.2|33633.1|33613.1|26
1647590260000|2022-03-18 07:57:40|33633.4|33613.4|33637.3|33617.3|33637.8|33617.8|33633.4|33613.4|27
1647590270000|2022-03-18 07:57:50|33637.5|33617.5|33639.6|33619.6|33639.6|33619.6|33637.1|33617.1|21
1647590280000|2022-03-18 07:58:00|33638.8|33618.8|33636.8|33616.8|33641.1|33621.1|33636.7|33616.7|29
1647590290000|2022-03-18 07:58:10|33636.9|33616.9|33634.8|33614.8|33638.1|33618.1|33634.5|33614.5|23
1647590300000|2022-03-18 07:58:20|33634.6|33614.6|33629.4|33609.4|33634.8|33614.8|33627.7|33607.7|29
1647590310000|2022-03-18 07:58:30|33629.3|33609.3|33632.1|33612.1|33637.9|33617.9|33629.1|33609.1|28
1647590320000|2022-03-18 07:58:40|33632.6|33612.6|33629.7|33609.7|33633.1|33613.1|33629|33609|27
1647590330000|2022-03-18 07:58:50|33629.9|33609.9|33629.1|33609.1|33630.5|33610.5|33628.4|33608.4|21
1647590340000|2022-03-18 07:59:00|33629.3|33609.3|33632.1|33612.1|33632.1|33612.1|33628.2|33608.2|21
1647590350000|2022-03-18 07:59:10|33632.3|33612.3|33631.1|33611.1|33632.3|33612.3|33629.2|33609.2|24
1647590360000|2022-03-18 07:59:20|33631.6|33611.6|33626.2|33606.2|33631.6|33611.6|33625.2|33605.2|20
1647590370000|2022-03-18 07:59:30|33628.9|33608.9|33629.3|33609.3|33629.3|33609.3|33623.2|33603.2|18
1647590380000|2022-03-18 07:59:40|33622.8|33602.8|33632.8|33612.8|33638.6|33618.6|33622.8|33602.8|20
1647590390000|2022-03-18 07:59:50|33632.2|33612.2|33633|33613|33634.7|33614.7|33628.3|33608.3|32
1647590400000|2022-03-18 08:00:00|33628.2|33608.2|33626.5|33606.5|33632.9|33612.9|33625.8|33605.8|32
1647590410000|2022-03-18 08:00:10|33626.2|33606.2|33628.8|33608.8|33630.8|33610.8|33622.5|33602.5|30
1647590420000|2022-03-18 08:00:20|33629.4|33609.4|33631.8|33611.8|33637.7|33617.7|33627.4|33607.4|28
1647590430000|2022-03-18 08:00:30|33632.7|33612.7|33629.7|33609.7|33636.6|33616.6|33628.4|33608.4|27
1647590440000|2022-03-18 08:00:40|33629.5|33609.5|33626.2|33606.2|33632.4|33612.4|33625.9|33605.9|29
1647590450000|2022-03-18 08:00:50|33626.3|33606.3|33625.7|33605.7|33626.4|33606.4|33625.1|33605.1|14
1647590460000|2022-03-18 08:01:00|33625.6|33605.6|33631.3|33611.3|33633.7|33613.7|33625.2|33605.2|30
1647590470000|2022-03-18 08:01:10|33631.4|33611.4|33629.2|33609.2|33632.4|33612.4|33627.1|33607.1|35
1647590480000|2022-03-18 08:01:20|33628|33608|33627.3|33607.3|33630.3|33610.3|33627.2|33607.2|28
1647590490000|2022-03-18 08:01:30|33627.4|33607.4|33626|33606|33628.2|33608.2|33626|33606|25
1647590500000|2022-03-18 08:01:40|33625.1|33605.1|33623.8|33603.8|33627.9|33607.9|33623.8|33603.8|25
1647590510000|2022-03-18 08:01:50|33623.5|33603.5|33625.8|33605.8|33625.8|33605.8|33622.5|33602.5|17
1647590520000|2022-03-18 08:02:00|33625.1|33605.1|33627|33607|33629.8|33609.8|33622.9|33602.9|23
1647590530000|2022-03-18 08:02:10|33629.5|33609.5|33622.4|33602.4|33629.5|33609.5|33621.2|33601.2|34
1647590540000|2022-03-18 08:02:20|33621.1|33601.1|33622.9|33602.9|33624.3|33604.3|33621.1|33601.1|25
1647590550000|2022-03-18 08:02:30|33623|33603|33628.7|33608.7|33628.7|33608.7|33622|33602|22
1647590560000|2022-03-18 08:02:40|33629.1|33609.1|33634.9|33614.9|33635|33615|33627.4|33607.4|33
1647590570000|2022-03-18 08:02:50|33635.2|33615.2|33633.5|33613.5|33635.5|33615.5|33631.6|33611.6|25
1647590580000|2022-03-18 08:03:00|33633.8|33613.8|33634.6|33614.6|33635.1|33615.1|33633.4|33613.4|25
1647590590000|2022-03-18 08:03:10|33634.5|33614.5|33639.2|33619.2|33639.8|33619.8|33634|33614|20
1647590600000|2022-03-18 08:03:20|33637.9|33617.9|33638.5|33618.5|33639.2|33619.2|33637.1|33617.1|29
1647590610000|2022-03-18 08:03:30|33638.7|33618.7|33638.9|33618.9|33639.3|33619.3|33638|33618|21
1647590620000|2022-03-18 08:03:40|33639.9|33619.9|33638.7|33618.7|33641.4|33621.4|33638.3|33618.3|21
1647590630000|2022-03-18 08:03:50|33639.7|33619.7|33640|33620|33641.4|33621.4|33637.7|33617.7|24
1647590640000|2022-03-18 08:04:00|33641.8|33621.8|33644.7|33624.7|33646.5|33626.5|33640.3|33620.3|30
1647590650000|2022-03-18 08:04:10|33644.5|33624.5|33644.8|33624.8|33646.3|33626.3|33643.4|33623.4|24
1647590660000|2022-03-18 08:04:20|33645.1|33625.1|33650.5|33630.5|33651.2|33631.2|33644.6|33624.6|20
1647590670000|2022-03-18 08:04:30|33650.2|33630.2|33650.7|33630.7|33651|33631|33648.7|33628.7|21
1647590680000|2022-03-18 08:04:40|33650.3|33630.3|33649.7|33629.7|33651.5|33631.5|33649.3|33629.3|23
1647590690000|2022-03-18 08:04:50|33649.8|33629.8|33657.3|33637.3|33659.8|33639.8|33645.9|33625.9|30
1647590700000|2022-03-18 08:05:00|33659.1|33639.1|33651.8|33631.8|33659.1|33639.1|33651|33631|37
1647590710000|2022-03-18 08:05:10|33652.4|33632.4|33642.2|33622.2|33652.4|33632.4|33638.7|33618.7|32
1647590720000|2022-03-18 08:05:20|33641.8|33621.8|33644.3|33624.3|33644.4|33624.4|33641.6|33621.6|20
1647590730000|2022-03-18 08:05:30|33644.2|33624.2|33643.6|33623.6|33644.7|33624.7|33643.4|33623.4|17
1647590740000|2022-03-18 08:05:40|33643.4|33623.4|33642.7|33622.7|33643.4|33623.4|33641.6|33621.6|16
1647590750000|2022-03-18 08:05:50|33642.2|33622.2|33642.7|33622.7|33643.1|33623.1|33642.2|33622.2|19
1647590760000|2022-03-18 08:06:00|33642.6|33622.6|33641.7|33621.7|33642.6|33622.6|33636.1|33616.1|24
1647590770000|2022-03-18 08:06:10|33641|33621|33642.6|33622.6|33644.1|33624.1|33641|33621|20
1647590780000|2022-03-18 08:06:20|33642.5|33622.5|33642.4|33622.4|33644.1|33624.1|33641.5|33621.5|23
1647590790000|2022-03-18 08:06:30|33642.5|33622.5|33643.6|33623.6|33643.6|33623.6|33641.8|33621.8|15
1647590800000|2022-03-18 08:06:40|33644.4|33624.4|33645|33625|33645|33625|33643.5|33623.5|17
1647590810000|2022-03-18 08:06:50|33644.9|33624.9|33644.4|33624.4|33645.8|33625.8|33642.6|33622.6|21
1647590820000|2022-03-18 08:07:00|33644.7|33624.7|33648.5|33628.5|33649|33629|33644.5|33624.5|34
1647590830000|2022-03-18 08:07:10|33648.6|33628.6|33643.7|33623.7|33648.6|33628.6|33643.7|33623.7|26
1647590840000|2022-03-18 08:07:20|33644.3|33624.3|33643.2|33623.2|33647.7|33627.7|33643.2|33623.2|17
1647590850000|2022-03-18 08:07:30|33642.9|33622.9|33643.5|33623.5|33645.8|33625.8|33642.9|33622.9|22
1647590860000|2022-03-18 08:07:40|33644.8|33624.8|33641|33621|33646.7|33626.7|33638.1|33618.1|19
1647590870000|2022-03-18 08:07:50|33641.9|33621.9|33644.8|33624.8|33645.4|33625.4|33640.9|33620.9|30
1647590880000|2022-03-18 08:08:00|33644.2|33624.2|33641.6|33621.6|33644.9|33624.9|33639.7|33619.7|23
1647590890000|2022-03-18 08:08:10|33640.7|33620.7|33641.8|33621.8|33643.7|33623.7|33640.1|33620.1|30
1647590900000|2022-03-18 08:08:20|33641.4|33621.4|33642.2|33622.2|33642.2|33622.2|33640.7|33620.7|26
1647590910000|2022-03-18 08:08:30|33642.1|33622.1|33647.1|33627.1|33647.6|33627.6|33641.9|33621.9|29
1647590920000|2022-03-18 08:08:40|33645.1|33625.1|33648.1|33628.1|33650.4|33630.4|33644|33624|27
1647590930000|2022-03-18 08:08:50|33647.6|33627.6|33651.7|33631.7|33652.6|33632.6|33647.6|33627.6|31
1647590940000|2022-03-18 08:09:00|33650.9|33630.9|33650.2|33630.2|33650.9|33630.9|33648.8|33628.8|24
1647590950000|2022-03-18 08:09:10|33647.4|33627.4|33650.8|33630.8|33650.8|33630.8|33643.2|33623.2|29
1647590960000|2022-03-18 08:09:20|33649.9|33629.9|33652.3|33632.3|33653.3|33633.3|33648.5|33628.5|21
1647590970000|2022-03-18 08:09:30|33652.2|33632.2|33652.5|33632.5|33652.7|33632.7|33649.7|33629.7|20
1647590980000|2022-03-18 08:09:40|33652|33632|33652.9|33632.9|33654.6|33634.6|33651.8|33631.8|24
1647590990000|2022-03-18 08:09:50|33652.5|33632.5|33652.7|33632.7|33655|33635|33652.5|33632.5|19
1647591000000|2022-03-18 08:10:00|33652.9|33632.9|33647|33627|33653.1|33633.1|33647|33627|26
1647591010000|2022-03-18 08:10:10|33646.7|33626.7|33651.8|33631.8|33655.4|33635.4|33646.7|33626.7|21
1647591020000|2022-03-18 08:10:20|33651.6|33631.6|33650.8|33630.8|33652.5|33632.5|33649.5|33629.5|25
1647591030000|2022-03-18 08:10:30|33650.7|33630.7|33651.4|33631.4|33651.9|33631.9|33650.7|33630.7|11
1647591040000|2022-03-18 08:10:40|33651.3|33631.3|33650.3|33630.3|33651.7|33631.7|33647.6|33627.6|34
1647591050000|2022-03-18 08:10:50|33650.5|33630.5|33650.6|33630.6|33653.3|33633.3|33647.6|33627.6|22
1647591060000|2022-03-18 08:11:00|33651.5|33631.5|33648.6|33628.6|33652.8|33632.8|33648.4|33628.4|28
1647591070000|2022-03-18 08:11:10|33649.3|33629.3|33649.9|33629.9|33650.5|33630.5|33649.3|33629.3|19
1647591080000|2022-03-18 08:11:20|33650.3|33630.3|33649.2|33629.2|33650.6|33630.6|33646.8|33626.8|25
1647591090000|2022-03-18 08:11:30|33650.8|33630.8|33648.9|33628.9|33650.8|33630.8|33648.3|33628.3|24
1647591100000|2022-03-18 08:11:40|33649.1|33629.1|33648.9|33628.9|33649.1|33629.1|33642|33622|24
1647591110000|2022-03-18 08:11:50|33646.8|33626.8|33642.6|33622.6|33647.3|33627.3|33640.9|33620.9|33
1647591120000|2022-03-18 08:12:00|33642.2|33622.2|33645.1|33625.1|33645.3|33625.3|33638.9|33618.9|25
1647591130000|2022-03-18 08:12:10|33647|33627|33650.9|33630.9|33654.1|33634.1|33645.4|33625.4|26
1647591140000|2022-03-18 08:12:20|33651.5|33631.5|33652.2|33632.2|33653.8|33633.8|33650.6|33630.6|29
1647591150000|2022-03-18 08:12:30|33651.9|33631.9|33651.8|33631.8|33652|33632|33649.2|33629.2|21
1647591160000|2022-03-18 08:12:40|33652.2|33632.2|33648.3|33628.3|33652.4|33632.4|33646.4|33626.4|28
1647591170000|2022-03-18 08:12:50|33647.5|33627.5|33649.6|33629.6|33650.1|33630.1|33646.3|33626.3|21
1647591180000|2022-03-18 08:13:00|33650.7|33630.7|33647.7|33627.7|33651.3|33631.3|33647|33627|21
1647591190000|2022-03-18 08:13:10|33647.8|33627.8|33647.7|33627.7|33650.3|33630.3|33647.1|33627.1|16
1647591200000|2022-03-18 08:13:20|33645.7|33625.7|33649.9|33629.9|33649.9|33629.9|33643.5|33623.5|23
1647591210000|2022-03-18 08:13:30|33649.4|33629.4|33646.4|33626.4|33649.4|33629.4|33645.7|33625.7|17
1647591220000|2022-03-18 08:13:40|33646.6|33626.6|33644.6|33624.6|33646.6|33626.6|33644.3|33624.3|14
1647591230000|2022-03-18 08:13:50|33645.4|33625.4|33644.3|33624.3|33646.1|33626.1|33644.1|33624.1|14
1647591240000|2022-03-18 08:14:00|33644.5|33624.5|33643.3|33623.3|33646.9|33626.9|33642.4|33622.4|25
1647591250000|2022-03-18 08:14:10|33643.2|33623.2|33645|33625|33646.8|33626.8|33642.8|33622.8|21
1647591260000|2022-03-18 08:14:20|33644.9|33624.9|33646.3|33626.3|33647.3|33627.3|33640|33620|18
1647591270000|2022-03-18 08:14:30|33646.6|33626.6|33645.2|33625.2|33646.6|33626.6|33642.9|33622.9|18
1647591280000|2022-03-18 08:14:40|33644.8|33624.8|33645.5|33625.5|33645.9|33625.9|33644.2|33624.2|18
1647591290000|2022-03-18 08:14:50|33644.9|33624.9|33636.4|33616.4|33645.4|33625.4|33636.3|33616.3|26
1647591300000|2022-03-18 08:15:00|33636.8|33616.8|33637.8|33617.8|33637.8|33617.8|33634.4|33614.4|34
1647591310000|2022-03-18 08:15:10|33638.4|33618.4|33634.8|33614.8|33639|33619|33634.8|33614.8|18
1647591320000|2022-03-18 08:15:20|33634.7|33614.7|33644.2|33624.2|33644.2|33624.2|33634.7|33614.7|31
1647591330000|2022-03-18 08:15:30|33643.5|33623.5|33644.7|33624.7|33648.9|33628.9|33643.5|33623.5|20
1647591340000|2022-03-18 08:15:40|33645.4|33625.4|33647.4|33627.4|33649.2|33629.2|33645.4|33625.4|19
1647591350000|2022-03-18 08:15:50|33646.9|33626.9|33646.3|33626.3|33648.5|33628.5|33645.7|33625.7|16
1647591360000|2022-03-18 08:16:00|33645.7|33625.7|33647.9|33627.9|33648|33628|33645.6|33625.6|18
1647591370000|2022-03-18 08:16:10|33646.9|33626.9|33644.8|33624.8|33648.3|33628.3|33643.2|33623.2|20
1647591380000|2022-03-18 08:16:20|33647.1|33627.1|33648.8|33628.8|33650.1|33630.1|33643.4|33623.4|21
1647591390000|2022-03-18 08:16:30|33648.7|33628.7|33643.4|33623.4|33649.3|33629.3|33641.3|33621.3|25
1647591400000|2022-03-18 08:16:40|33643|33623|33643.4|33623.4|33644.2|33624.2|33641.3|33621.3|19
1647591410000|2022-03-18 08:16:50|33643.3|33623.3|33643.3|33623.3|33644.8|33624.8|33643.3|33623.3|13
1647591420000|2022-03-18 08:17:00|33643.7|33623.7|33642.1|33622.1|33645.9|33625.9|33642.1|33622.1|14
1647591430000|2022-03-18 08:17:10|33642.5|33622.5|33653.3|33633.3|33653.3|33633.3|33642.5|33622.5|24
1647591440000|2022-03-18 08:17:20|33653|33633|33648.2|33628.2|33653.7|33633.7|33647.3|33627.3|20
1647591450000|2022-03-18 08:17:30|33647.5|33627.5|33650.5|33630.5|33650.5|33630.5|33647.5|33627.5|17
1647591460000|2022-03-18 08:17:40|33648.2|33628.2|33653.7|33633.7|33654.3|33634.3|33648.2|33628.2|19
1647591470000|2022-03-18 08:17:50|33653.6|33633.6|33656.2|33636.2|33656.8|33636.8|33651.6|33631.6|27
1647591480000|2022-03-18 08:18:00|33656|33636|33644|33624|33656.6|33636.6|33641.7|33621.7|31
1647591490000|2022-03-18 08:18:10|33643.4|33623.4|33643.1|33623.1|33646.4|33626.4|33640.7|33620.7|22
1647591500000|2022-03-18 08:18:20|33642.7|33622.7|33642.4|33622.4|33643.7|33623.7|33641|33621|30
1647591510000|2022-03-18 08:18:30|33643.2|33623.2|33640.4|33620.4|33643.7|33623.7|33639.9|33619.9|24
1647591520000|2022-03-18 08:18:40|33640.1|33620.1|33639.9|33619.9|33640.6|33620.6|33639.1|33619.1|23
1647591530000|2022-03-18 08:18:50|33640|33620|33639.4|33619.4|33640.3|33620.3|33639|33619|13
1647591540000|2022-03-18 08:19:00|33639.7|33619.7|33641.1|33621.1|33653|33633|33639.7|33619.7|29
1647591550000|2022-03-18 08:19:10|33641|33621|33642.2|33622.2|33643|33623|33639.9|33619.9|21
1647591560000|2022-03-18 08:19:20|33642.7|33622.7|33642.5|33622.5|33643.2|33623.2|33641.6|33621.6|19
1647591570000|2022-03-18 08:19:30|33643.2|33623.2|33634.6|33614.6|33644.1|33624.1|33631.6|33611.6|22
1647591580000|2022-03-18 08:19:40|33634.4|33614.4|33636.3|33616.3|33645.5|33625.5|33634.4|33614.4|29
1647591590000|2022-03-18 08:19:50|33636|33616|33635.1|33615.1|33636.5|33616.5|33633.9|33613.9|17
1647591600000|2022-03-18 08:20:00|33634.5|33614.5|33634.3|33614.3|33635.5|33615.5|33631.2|33611.2|27
1647591610000|2022-03-18 08:20:10|33634.1|33614.1|33632.1|33612.1|33635.3|33615.3|33631.5|33611.5|17
1647591620000|2022-03-18 08:20:20|33632|33612|33630.9|33610.9|33632.4|33612.4|33629.9|33609.9|20
1647591630000|2022-03-18 08:20:30|33630.3|33610.3|33632|33612|33632.9|33612.9|33630.3|33610.3|18
1647591640000|2022-03-18 08:20:40|33631.9|33611.9|33632.5|33612.5|33633|33613|33631.9|33611.9|19
1647591650000|2022-03-18 08:20:50|33632.7|33612.7|33630.6|33610.6|33632.8|33612.8|33630.4|33610.4|16
1647591660000|2022-03-18 08:21:00|33629.8|33609.8|33627.8|33607.8|33629.8|33609.8|33626.3|33606.3|32
1647591670000|2022-03-18 08:21:10|33627.5|33607.5|33625.6|33605.6|33628|33608|33625.6|33605.6|16
1647591680000|2022-03-18 08:21:20|33625.9|33605.9|33626.3|33606.3|33627.1|33607.1|33624.7|33604.7|19
1647591690000|2022-03-18 08:21:30|33626.2|33606.2|33626.9|33606.9|33627.5|33607.5|33622.8|33602.8|26
1647591700000|2022-03-18 08:21:40|33626.5|33606.5|33629.7|33609.7|33631|33611|33626.2|33606.2|15
1647591710000|2022-03-18 08:21:50|33629.8|33609.8|33629.1|33609.1|33630|33610|33627|33607|20
1647591720000|2022-03-18 08:22:00|33628.4|33608.4|33628.7|33608.7|33630.6|33610.6|33628.2|33608.2|27
1647591730000|2022-03-18 08:22:10|33628.4|33608.4|33629|33609|33631.6|33611.6|33628.4|33608.4|23
1647591740000|2022-03-18 08:22:20|33629.1|33609.1|33625.4|33605.4|33630.1|33610.1|33623.9|33603.9|30
1647591750000|2022-03-18 08:22:30|33624.7|33604.7|33653.9|33633.9|33653.9|33633.9|33623.8|33603.8|24
1647591760000|2022-03-18 08:22:40|33654.4|33634.4|33636.5|33616.5|33654.4|33634.4|33628.2|33608.2|32
1647591770000|2022-03-18 08:22:50|33635.8|33615.8|33633.6|33613.6|33635.8|33615.8|33630.9|33610.9|30
1647591780000|2022-03-18 08:23:00|33633.7|33613.7|33645.7|33625.7|33645.7|33625.7|33632.2|33612.2|26
1647591790000|2022-03-18 08:23:10|33643|33623|33644.5|33624.5|33645.8|33625.8|33641|33621|23
1647591800000|2022-03-18 08:23:20|33644.3|33624.3|33644.5|33624.5|33644.8|33624.8|33642.2|33622.2|24
1647591810000|2022-03-18 08:23:30|33644.9|33624.9|33645.2|33625.2|33645.6|33625.6|33643.9|33623.9|28
1647591820000|2022-03-18 08:23:40|33645|33625|33641.4|33621.4|33645|33625|33638.6|33618.6|29
1647591830000|2022-03-18 08:23:50|33641.2|33621.2|33638.6|33618.6|33641.7|33621.7|33637.1|33617.1|19
1647591840000|2022-03-18 08:24:00|33637.8|33617.8|33637.7|33617.7|33639|33619|33636.6|33616.6|21
1647591850000|2022-03-18 08:24:10|33637.6|33617.6|33634.9|33614.9|33638.5|33618.5|33633.5|33613.5|15
1647591860000|2022-03-18 08:24:20|33634.8|33614.8|33634.6|33614.6|33635.7|33615.7|33633.4|33613.4|14
1647591870000|2022-03-18 08:24:30|33634.4|33614.4|33633.9|33613.9|33639|33619|33633.9|33613.9|25
1647591880000|2022-03-18 08:24:40|33634.2|33614.2|33638.2|33618.2|33645.3|33625.3|33633.6|33613.6|22
1647591890000|2022-03-18 08:24:50|33639.6|33619.6|33643.3|33623.3|33643.3|33623.3|33637.9|33617.9|22
1647591900000|2022-03-18 08:25:00|33643.4|33623.4|33647.6|33627.6|33650.3|33630.3|33642.4|33622.4|28
1647591910000|2022-03-18 08:25:10|33647.3|33627.3|33648.4|33628.4|33648.8|33628.8|33647.3|33627.3|27
1647591920000|2022-03-18 08:25:20|33648|33628|33649|33629|33650|33630|33648|33628|16
1647591930000|2022-03-18 08:25:30|33648.5|33628.5|33651.1|33631.1|33651.9|33631.9|33648.5|33628.5|27
1647591940000|2022-03-18 08:25:40|33651.5|33631.5|33651.8|33631.8|33651.9|33631.9|33648.9|33628.9|23
1647591950000|2022-03-18 08:25:50|33651.4|33631.4|33655.4|33635.4|33655.4|33635.4|33651.4|33631.4|16
1647591960000|2022-03-18 08:26:00|33654.6|33634.6|33654.1|33634.1|33656.5|33636.5|33653.5|33633.5|30
1647591970000|2022-03-18 08:26:10|33654|33634|33654.3|33634.3|33655.2|33635.2|33652.8|33632.8|15
1647591980000|2022-03-18 08:26:20|33654|33634|33653.1|33633.1|33654.9|33634.9|33653.1|33633.1|14
1647591990000|2022-03-18 08:26:30|33653.2|33633.2|33646.4|33626.4|33655.6|33635.6|33645.6|33625.6|26
1647592000000|2022-03-18 08:26:40|33646.9|33626.9|33649.8|33629.8|33650.8|33630.8|33644.1|33624.1|24
1647592010000|2022-03-18 08:26:50|33649.6|33629.6|33647.3|33627.3|33652.7|33632.7|33642.3|33622.3|20
1647592020000|2022-03-18 08:27:00|33646.7|33626.7|33640.6|33620.6|33646.7|33626.7|33637.5|33617.5|28
1647592030000|2022-03-18 08:27:10|33640|33620|33641|33621|33641|33621|33638.3|33618.3|24
1647592040000|2022-03-18 08:27:20|33641.1|33621.1|33654.5|33634.5|33654.6|33634.6|33641.1|33621.1|31
1647592050000|2022-03-18 08:27:30|33653.8|33633.8|33654.5|33634.5|33655.8|33635.8|33653.4|33633.4|25
1647592060000|2022-03-18 08:27:40|33653.9|33633.9|33654.3|33634.3|33655.6|33635.6|33652.9|33632.9|19
1647592070000|2022-03-18 08:27:50|33654.1|33634.1|33655.5|33635.5|33655.5|33635.5|33654.1|33634.1|16
1647592080000|2022-03-18 08:28:00|33655.4|33635.4|33651.1|33631.1|33655.4|33635.4|33650.5|33630.5|25
1647592090000|2022-03-18 08:28:10|33651.8|33631.8|33654.1|33634.1|33654.1|33634.1|33651|33631|24
1647592100000|2022-03-18 08:28:20|33654.3|33634.3|33664|33644|33667.8|33647.8|33654.3|33634.3|31
1647592110000|2022-03-18 08:28:30|33665.9|33645.9|33663|33643|33667.8|33647.8|33660.4|33640.4|38
1647592120000|2022-03-18 08:28:40|33661|33641|33660.8|33640.8|33663.2|33643.2|33658.5|33638.5|30
1647592130000|2022-03-18 08:28:50|33661.4|33641.4|33668|33648|33668.1|33648.1|33655|33635|25
1647592140000|2022-03-18 08:29:00|33667.6|33647.6|33664.2|33644.2|33668|33648|33658.1|33638.1|26
1647592150000|2022-03-18 08:29:10|33659.8|33639.8|33657|33637|33662.6|33642.6|33652.2|33632.2|37
1647592160000|2022-03-18 08:29:20|33658.1|33638.1|33650.4|33630.4|33658.1|33638.1|33648.8|33628.8|29
1647592170000|2022-03-18 08:29:30|33650.5|33630.5|33652.8|33632.8|33653.3|33633.3|33649.7|33629.7|35
1647592180000|2022-03-18 08:29:40|33653.2|33633.2|33652|33632|33655.5|33635.5|33651.6|33631.6|27
1647592190000|2022-03-18 08:29:50|33652.2|33632.2|33655.3|33635.3|33656.3|33636.3|33652.2|33632.2|24
1647592200000|2022-03-18 08:30:00|33658.1|33638.1|33653.9|33633.9|33661.4|33641.4|33653.5|33633.5|29
1647592210000|2022-03-18 08:30:10|33653.8|33633.8|33655.7|33635.7|33656.3|33636.3|33653.8|33633.8|29
1647592220000|2022-03-18 08:30:20|33655.3|33635.3|33658.4|33638.4|33660.4|33640.4|33655.2|33635.2|29
1647592230000|2022-03-18 08:30:30|33658.2|33638.2|33659.3|33639.3|33659.7|33639.7|33657.6|33637.6|20
1647592240000|2022-03-18 08:30:40|33659.6|33639.6|33660.1|33640.1|33664.2|33644.2|33659.6|33639.6|27
1647592250000|2022-03-18 08:30:50|33660.2|33640.2|33661.7|33641.7|33663.9|33643.9|33660.2|33640.2|21
1647592260000|2022-03-18 08:31:00|33662|33642|33662.8|33642.8|33663.9|33643.9|33659.8|33639.8|28
1647592270000|2022-03-18 08:31:10|33662.6|33642.6|33660.4|33640.4|33662.6|33642.6|33659.5|33639.5|28
1647592280000|2022-03-18 08:31:20|33658.9|33638.9|33661.2|33641.2|33666.7|33646.7|33658.9|33638.9|33
1647592290000|2022-03-18 08:31:30|33662.2|33642.2|33661.5|33641.5|33662.7|33642.7|33659.9|33639.9|26
1647592300000|2022-03-18 08:31:40|33660.4|33640.4|33660.4|33640.4|33660.7|33640.7|33657.6|33637.6|22
1647592310000|2022-03-18 08:31:50|33660.1|33640.1|33664|33644|33664.8|33644.8|33659.9|33639.9|29
1647592320000|2022-03-18 08:32:00|33664.1|33644.1|33666.7|33646.7|33668|33648|33663.9|33643.9|27
1647592330000|2022-03-18 08:32:10|33667.4|33647.4|33666|33646|33668.1|33648.1|33666|33646|23
1647592340000|2022-03-18 08:32:20|33665.6|33645.6|33663|33643|33665.9|33645.9|33662.9|33642.9|23
1647592350000|2022-03-18 08:32:30|33663.1|33643.1|33663|33643|33663.9|33643.9|33659.6|33639.6|28
1647592360000|2022-03-18 08:32:40|33662.4|33642.4|33663.6|33643.6|33663.7|33643.7|33661.8|33641.8|24
1647592370000|2022-03-18 08:32:50|33663.7|33643.7|33666|33646|33668.3|33648.3|33663.7|33643.7|29
1647592380000|2022-03-18 08:33:00|33666.3|33646.3|33666.8|33646.8|33667.6|33647.6|33665.1|33645.1|30
1647592390000|2022-03-18 08:33:10|33666.9|33646.9|33671.4|33651.4|33671.7|33651.7|33666.9|33646.9|31
1647592400000|2022-03-18 08:33:20|33670.1|33650.1|33667.5|33647.5|33671.2|33651.2|33667.3|33647.3|31
1647592410000|2022-03-18 08:33:30|33667.6|33647.6|33667.2|33647.2|33668.3|33648.3|33666.5|33646.5|20
1647592420000|2022-03-18 08:33:40|33667.4|33647.4|33672.2|33652.2|33676.2|33656.2|33667.3|33647.3|27
1647592430000|2022-03-18 08:33:50|33671.3|33651.3|33670.7|33650.7|33672|33652|33670.1|33650.1|22
1647592440000|2022-03-18 08:34:00|33671.4|33651.4|33669.8|33649.8|33673.6|33653.6|33667.6|33647.6|23
1647592450000|2022-03-18 08:34:10|33666.8|33646.8|33673.8|33653.8|33674.9|33654.9|33666.8|33646.8|30
1647592460000|2022-03-18 08:34:20|33674.5|33654.5|33669.6|33649.6|33675|33655|33669.5|33649.5|23
1647592470000|2022-03-18 08:34:30|33670|33650|33668.8|33648.8|33670.4|33650.4|33666.5|33646.5|27
1647592480000|2022-03-18 08:34:40|33669.6|33649.6|33671.9|33651.9|33675.4|33655.4|33668.8|33648.8|26
1647592490000|2022-03-18 08:34:50|33672.1|33652.1|33669.6|33649.6|33672.1|33652.1|33669|33649|16
1647592500000|2022-03-18 08:35:00|33669.4|33649.4|33667.9|33647.9|33669.7|33649.7|33667|33647|24
1647592510000|2022-03-18 08:35:10|33668.4|33648.4|33666.6|33646.6|33668.8|33648.8|33666.1|33646.1|29
1647592520000|2022-03-18 08:35:20|33666.2|33646.2|33667.5|33647.5|33671.8|33651.8|33665.7|33645.7|26
1647592530000|2022-03-18 08:35:30|33666.4|33646.4|33666.2|33646.2|33667.3|33647.3|33665|33645|27
1647592540000|2022-03-18 08:35:40|33666.5|33646.5|33661.8|33641.8|33666.9|33646.9|33661.7|33641.7|21
1647592550000|2022-03-18 08:35:50|33662.2|33642.2|33659.3|33639.3|33663.7|33643.7|33658.7|33638.7|32
1647592560000|2022-03-18 08:36:00|33659.2|33639.2|33658.6|33638.6|33662.1|33642.1|33657.7|33637.7|33
1647592570000|2022-03-18 08:36:10|33658.5|33638.5|33660.2|33640.2|33666.9|33646.9|33658.3|33638.3|33
1647592580000|2022-03-18 08:36:20|33661.1|33641.1|33656.5|33636.5|33661.8|33641.8|33654.6|33634.6|31
1647592590000|2022-03-18 08:36:30|33656.1|33636.1|33655|33635|33657.6|33637.6|33654.7|33634.7|23
1647592600000|2022-03-18 08:36:40|33654.7|33634.7|33654.3|33634.3|33656|33636|33653.8|33633.8|27
1647592610000|2022-03-18 08:36:50|33654.7|33634.7|33655.9|33635.9|33656.6|33636.6|33654|33634|18
1647592620000|2022-03-18 08:37:00|33655.4|33635.4|33655.5|33635.5|33657.7|33637.7|33654.8|33634.8|22
1647592630000|2022-03-18 08:37:10|33655|33635|33656.5|33636.5|33656.5|33636.5|33655|33635|18
1647592640000|2022-03-18 08:37:20|33656.8|33636.8|33655.9|33635.9|33656.9|33636.9|33654.6|33634.6|19
1647592650000|2022-03-18 08:37:30|33656|33636|33651.3|33631.3|33658.6|33638.6|33651.3|33631.3|30
1647592660000|2022-03-18 08:37:40|33655.2|33635.2|33656.6|33636.6|33660.5|33640.5|33651.6|33631.6|26
1647592670000|2022-03-18 08:37:50|33661.5|33641.5|33657.3|33637.3|33661.5|33641.5|33653.7|33633.7|20
1647592680000|2022-03-18 08:38:00|33657.2|33637.2|33659.3|33639.3|33664.5|33644.5|33654|33634|27
1647592690000|2022-03-18 08:38:10|33659.8|33639.8|33656.3|33636.3|33660.4|33640.4|33654.8|33634.8|29
1647592700000|2022-03-18 08:38:20|33656.2|33636.2|33656.7|33636.7|33657.4|33637.4|33655.2|33635.2|26
1647592710000|2022-03-18 08:38:30|33657|33637|33664.5|33644.5|33664.5|33644.5|33656.1|33636.1|24
1647592720000|2022-03-18 08:38:40|33659.3|33639.3|33658|33638|33664|33644|33654.3|33634.3|29
1647592730000|2022-03-18 08:38:50|33657.6|33637.6|33659.7|33639.7|33662.5|33642.5|33657.1|33637.1|26
1647592740000|2022-03-18 08:39:00|33659.3|33639.3|33657.7|33637.7|33659.3|33639.3|33656|33636|27
1647592750000|2022-03-18 08:39:10|33657.2|33637.2|33657.7|33637.7|33657.7|33637.7|33655|33635|18
1647592760000|2022-03-18 08:39:20|33657.4|33637.4|33659.9|33639.9|33660.2|33640.2|33656.4|33636.4|23
1647592770000|2022-03-18 08:39:30|33660.3|33640.3|33665|33645|33665|33645|33657.3|33637.3|27
1647592780000|2022-03-18 08:39:40|33660.9|33640.9|33659.9|33639.9|33661.8|33641.8|33659.7|33639.7|27
1647592790000|2022-03-18 08:39:50|33660.4|33640.4|33658.1|33638.1|33660.4|33640.4|33657.4|33637.4|29
1647592800000|2022-03-18 08:40:00|33659.7|33639.7|33657.8|33637.8|33659.7|33639.7|33656.3|33636.3|19
1647592810000|2022-03-18 08:40:10|33658.4|33638.4|33655.7|33635.7|33660.5|33640.5|33654.6|33634.6|23
1647592820000|2022-03-18 08:40:20|33654.4|33634.4|33654.3|33634.3|33656.6|33636.6|33651.8|33631.8|22
1647592830000|2022-03-18 08:40:30|33653.3|33633.3|33654.1|33634.1|33654.4|33634.4|33651.6|33631.6|20
1647592840000|2022-03-18 08:40:40|33653.8|33633.8|33650.5|33630.5|33654.3|33634.3|33649.5|33629.5|20
1647592850000|2022-03-18 08:40:50|33650.6|33630.6|33657.5|33637.5|33657.5|33637.5|33650.6|33630.6|20
1647592860000|2022-03-18 08:41:00|33655|33635|33656.4|33636.4|33656.4|33636.4|33654.4|33634.4|19
1647592870000|2022-03-18 08:41:10|33656.1|33636.1|33654.9|33634.9|33656.7|33636.7|33654.4|33634.4|20
1647592880000|2022-03-18 08:41:20|33655|33635|33657.8|33637.8|33662.8|33642.8|33652.3|33632.3|22
1647592890000|2022-03-18 08:41:30|33658.7|33638.7|33659.8|33639.8|33661.1|33641.1|33657.6|33637.6|17
1647592900000|2022-03-18 08:41:40|33660.3|33640.3|33655.1|33635.1|33660.3|33640.3|33654.9|33634.9|22
1647592910000|2022-03-18 08:41:50|33655.5|33635.5|33655.5|33635.5|33658.4|33638.4|33654.1|33634.1|24
1647592920000|2022-03-18 08:42:00|33655.9|33635.9|33655.8|33635.8|33656.7|33636.7|33655.4|33635.4|21
1647592930000|2022-03-18 08:42:10|33657.9|33637.9|33665.3|33645.3|33665.9|33645.9|33657.9|33637.9|19
1647592940000|2022-03-18 08:42:20|33665|33645|33662|33642|33669.3|33649.3|33661.8|33641.8|33
1647592950000|2022-03-18 08:42:30|33661.6|33641.6|33667.7|33647.7|33668.2|33648.2|33661.4|33641.4|20
1647592960000|2022-03-18 08:42:40|33668|33648|33665.7|33645.7|33669|33649|33662.9|33642.9|25
1647592970000|2022-03-18 08:42:50|33665.6|33645.6|33665.6|33645.6|33666.3|33646.3|33664.5|33644.5|19
1647592980000|2022-03-18 08:43:00|33665.4|33645.4|33668.5|33648.5|33671.2|33651.2|33665.4|33645.4|23
1647592990000|2022-03-18 08:43:10|33668.6|33648.6|33666.6|33646.6|33669.2|33649.2|33666.5|33646.5|17
1647593000000|2022-03-18 08:43:20|33666.5|33646.5|33667.2|33647.2|33667.2|33647.2|33666.1|33646.1|4
1647593010000|2022-03-18 08:43:30|33666.8|33646.8|33664.9|33644.9|33667.5|33647.5|33663.5|33643.5|23
1647593020000|2022-03-18 08:43:40|33665.5|33645.5|33673|33653|33673|33653|33665.5|33645.5|30
1647593030000|2022-03-18 08:43:50|33670.9|33650.9|33671.6|33651.6|33672.6|33652.6|33670|33650|28
1647593040000|2022-03-18 08:44:00|33671.8|33651.8|33672.2|33652.2|33674.2|33654.2|33670.4|33650.4|32
1647593050000|2022-03-18 08:44:10|33671.8|33651.8|33675|33655|33676.8|33656.8|33671.5|33651.5|29
1647593060000|2022-03-18 08:44:20|33675.5|33655.5|33669.1|33649.1|33676.9|33656.9|33668.7|33648.7|30
1647593070000|2022-03-18 08:44:30|33669.3|33649.3|33674.1|33654.1|33674.1|33654.1|33669.3|33649.3|25
1647593080000|2022-03-18 08:44:40|33674.2|33654.2|33671.7|33651.7|33675.2|33655.2|33671.7|33651.7|27
1647593090000|2022-03-18 08:44:50|33672|33652|33673.4|33653.4|33673.5|33653.5|33670.6|33650.6|18
1647593100000|2022-03-18 08:45:00|33673.1|33653.1|33674.3|33654.3|33677.5|33657.5|33673.1|33653.1|21
1647593110000|2022-03-18 08:45:10|33674.5|33654.5|33677.4|33657.4|33678|33658|33673.5|33653.5|24
1647593120000|2022-03-18 08:45:20|33677.5|33657.5|33675.1|33655.1|33679.2|33659.2|33674.6|33654.6|27
1647593130000|2022-03-18 08:45:30|33673.8|33653.8|33671|33651|33675.3|33655.3|33670.1|33650.1|25
1647593140000|2022-03-18 08:45:40|33671.2|33651.2|33672.4|33652.4|33673.2|33653.2|33671.2|33651.2|24
1647593150000|2022-03-18 08:45:50|33673.1|33653.1|33673.3|33653.3|33674.1|33654.1|33672.1|33652.1|18
1647593160000|2022-03-18 08:46:00|33675.4|33655.4|33673.6|33653.6|33677|33657|33673.5|33653.5|25
1647593170000|2022-03-18 08:46:10|33673.9|33653.9|33673.6|33653.6|33674.3|33654.3|33672.1|33652.1|28
1647593180000|2022-03-18 08:46:20|33674.3|33654.3|33675.6|33655.6|33677.5|33657.5|33674.3|33654.3|16
1647593190000|2022-03-18 08:46:30|33676.1|33656.1|33677.6|33657.6|33678.9|33658.9|33675.6|33655.6|28
1647593200000|2022-03-18 08:46:40|33678.2|33658.2|33676.7|33656.7|33679.5|33659.5|33676.6|33656.6|24
1647593210000|2022-03-18 08:46:50|33679.8|33659.8|33678.1|33658.1|33680.8|33660.8|33676.6|33656.6|19
1647593220000|2022-03-18 08:47:00|33678.6|33658.6|33679.4|33659.4|33680.5|33660.5|33676.8|33656.8|23
1647593230000|2022-03-18 08:47:10|33679.3|33659.3|33678|33658|33679.6|33659.6|33676.8|33656.8|26
1647593240000|2022-03-18 08:47:20|33677.4|33657.4|33678.1|33658.1|33679.6|33659.6|33676.6|33656.6|17
1647593250000|2022-03-18 08:47:30|33677.8|33657.8|33672.9|33652.9|33678.2|33658.2|33671.5|33651.5|18
1647593260000|2022-03-18 08:47:40|33673|33653|33673.6|33653.6|33674.4|33654.4|33670.5|33650.5|30
1647593270000|2022-03-18 08:47:50|33673.1|33653.1|33674.3|33654.3|33675.9|33655.9|33672.8|33652.8|26
1647593280000|2022-03-18 08:48:00|33674.5|33654.5|33674.6|33654.6|33674.6|33654.6|33671.4|33651.4|16
1647593290000|2022-03-18 08:48:10|33675|33655|33673|33653|33675.4|33655.4|33673|33653|26
1647593300000|2022-03-18 08:48:20|33673.1|33653.1|33678.4|33658.4|33678.4|33658.4|33673|33653|28
1647593310000|2022-03-18 08:48:30|33678.8|33658.8|33683.9|33663.9|33702.2|33682.2|33678.8|33658.8|38
1647593320000|2022-03-18 08:48:40|33686|33666|33679.1|33659.1|33687|33667|33679.1|33659.1|32
1647593330000|2022-03-18 08:48:50|33678.9|33658.9|33675.8|33655.8|33679.8|33659.8|33675|33655|28
1647593340000|2022-03-18 08:49:00|33676.4|33656.4|33675.1|33655.1|33677.2|33657.2|33672|33652|34
1647593350000|2022-03-18 08:49:10|33675.4|33655.4|33673|33653|33680.1|33660.1|33672.4|33652.4|25
1647593360000|2022-03-18 08:49:20|33673.2|33653.2|33678.7|33658.7|33680.5|33660.5|33671.7|33651.7|26
1647593370000|2022-03-18 08:49:30|33678.2|33658.2|33679.9|33659.9|33688.9|33668.9|33673.2|33653.2|31
1647593380000|2022-03-18 08:49:40|33679.7|33659.7|33682.9|33662.9|33682.9|33662.9|33675.3|33655.3|31
1647593390000|2022-03-18 08:49:50|33682.7|33662.7|33688.8|33668.8|33692.7|33672.7|33682.7|33662.7|32
1647593400000|2022-03-18 08:50:00|33689.4|33669.4|33688.9|33668.9|33689.4|33669.4|33681.6|33661.6|28
1647593410000|2022-03-18 08:50:10|33696.3|33676.3|33712.8|33692.8|33714.5|33694.5|33696.3|33676.3|31
1647593420000|2022-03-18 08:50:20|33708.3|33688.3|33701.5|33681.5|33710.6|33690.6|33698.2|33678.2|28
1647593430000|2022-03-18 08:50:30|33700.9|33680.9|33698.4|33678.4|33700.9|33680.9|33694.5|33674.5|21
1647593440000|2022-03-18 08:50:40|33698.5|33678.5|33701.2|33681.2|33702.1|33682.1|33695.2|33675.2|27
1647593450000|2022-03-18 08:50:50|33700.9|33680.9|33705.4|33685.4|33705.4|33685.4|33699.6|33679.6|28
1647593460000|2022-03-18 08:51:00|33703.2|33683.2|33703.1|33683.1|33705.7|33685.7|33702|33682|24
1647593470000|2022-03-18 08:51:10|33703.6|33683.6|33704.9|33684.9|33705.5|33685.5|33703.2|33683.2|16
1647593480000|2022-03-18 08:51:20|33705.1|33685.1|33698.8|33678.8|33705.1|33685.1|33698.2|33678.2|16
1647593490000|2022-03-18 08:51:30|33696.6|33676.6|33696.3|33676.3|33699.2|33679.2|33696.3|33676.3|19
1647593500000|2022-03-18 08:51:40|33696|33676|33695.5|33675.5|33696|33676|33693.7|33673.7|8
1647593510000|2022-03-18 08:51:50|33694.4|33674.4|33703.2|33683.2|33704.4|33684.4|33694.4|33674.4|19
1647593520000|2022-03-18 08:52:00|33698.1|33678.1|33676.6|33656.6|33698.1|33678.1|33676.6|33656.6|20
1647593530000|2022-03-18 08:52:10|33675.6|33655.6|33680.3|33660.3|33680.8|33660.8|33675.2|33655.2|26
1647593540000|2022-03-18 08:52:20|33681.1|33661.1|33677.3|33657.3|33681.3|33661.3|33677.2|33657.2|20
1647593550000|2022-03-18 08:52:30|33679.9|33659.9|33678.5|33658.5|33681.6|33661.6|33677.6|33657.6|23
1647593560000|2022-03-18 08:52:40|33677.4|33657.4|33678.3|33658.3|33679|33659|33677|33657|14
1647593570000|2022-03-18 08:52:50|33678.2|33658.2|33678.7|33658.7|33678.9|33658.9|33678.1|33658.1|6
1647593580000|2022-03-18 08:53:00|33676.4|33656.4|33680.7|33660.7|33681.3|33661.3|33676.1|33656.1|18
1647593590000|2022-03-18 08:53:10|33678.7|33658.7|33683.5|33663.5|33684|33664|33677.4|33657.4|27
1647593600000|2022-03-18 08:53:20|33682.2|33662.2|33688.5|33668.5|33689.6|33669.6|33682.2|33662.2|26
1647593610000|2022-03-18 08:53:30|33689.7|33669.7|33684.8|33664.8|33689.7|33669.7|33682.9|33662.9|19
1647593620000|2022-03-18 08:53:40|33684.7|33664.7|33682.7|33662.7|33687.4|33667.4|33682.4|33662.4|19
1647593630000|2022-03-18 08:53:50|33683.1|33663.1|33684.2|33664.2|33684.3|33664.3|33679.7|33659.7|25
1647593640000|2022-03-18 08:54:00|33685.7|33665.7|33682.6|33662.6|33685.7|33665.7|33682.4|33662.4|28
1647593650000|2022-03-18 08:54:10|33683.1|33663.1|33684.6|33664.6|33684.6|33664.6|33682.1|33662.1|24
1647593660000|2022-03-18 08:54:20|33684.1|33664.1|33685.5|33665.5|33685.9|33665.9|33682.7|33662.7|23
1647593670000|2022-03-18 08:54:30|33685.8|33665.8|33710.1|33690.1|33710.1|33690.1|33685.8|33665.8|34
1647593680000|2022-03-18 08:54:40|33709.9|33689.9|33712.7|33692.7|33712.7|33692.7|33686.7|33666.7|29
1647593690000|2022-03-18 08:54:50|33711.9|33691.9|33693.7|33673.7|33713.6|33693.6|33690.3|33670.3|29
1647593700000|2022-03-18 08:55:00|33696.2|33676.2|33696.9|33676.9|33698.6|33678.6|33686.8|33666.8|32
1647593710000|2022-03-18 08:55:10|33696.7|33676.7|33694.7|33674.7|33696.9|33676.9|33694.3|33674.3|23
1647593720000|2022-03-18 08:55:20|33694.4|33674.4|33696.5|33676.5|33699.9|33679.9|33681.5|33661.5|34
1647593730000|2022-03-18 08:55:30|33697.1|33677.1|33695.8|33675.8|33697.9|33677.9|33694.4|33674.4|29
1647593740000|2022-03-18 08:55:40|33696.1|33676.1|33691.8|33671.8|33696.5|33676.5|33690.9|33670.9|25
1647593750000|2022-03-18 08:55:50|33690.8|33670.8|33692.7|33672.7|33694.4|33674.4|33690.8|33670.8|27
1647593760000|2022-03-18 08:56:00|33692.8|33672.8|33681.2|33661.2|33692.9|33672.9|33678.1|33658.1|30
1647593770000|2022-03-18 08:56:10|33680.5|33660.5|33684.4|33664.4|33685.9|33665.9|33680.2|33660.2|27
1647593780000|2022-03-18 08:56:20|33683.8|33663.8|33680.8|33660.8|33684.5|33664.5|33676.7|33656.7|27
1647593790000|2022-03-18 08:56:30|33679.8|33659.8|33682.6|33662.6|33683|33663|33678.5|33658.5|25
1647593800000|2022-03-18 08:56:40|33683.3|33663.3|33681.1|33661.1|33683.3|33663.3|33678.4|33658.4|35
1647593810000|2022-03-18 08:56:50|33681.5|33661.5|33674.7|33654.7|33682.2|33662.2|33670|33650|33
1647593820000|2022-03-18 08:57:00|33675.5|33655.5|33677.2|33657.2|33677.2|33657.2|33674.6|33654.6|31
1647593830000|2022-03-18 08:57:10|33677|33657|33680.6|33660.6|33680.6|33660.6|33676.9|33656.9|31
1647593840000|2022-03-18 08:57:20|33680.7|33660.7|33698.9|33678.9|33698.9|33678.9|33677.9|33657.9|30
1647593850000|2022-03-18 08:57:30|33695.8|33675.8|33694.6|33674.6|33699|33679|33689.5|33669.5|28
1647593860000|2022-03-18 08:57:40|33695|33675|33693.4|33673.4|33695|33675|33693.1|33673.1|23
1647593870000|2022-03-18 08:57:50|33693.7|33673.7|33695.1|33675.1|33696|33676|33690.6|33670.6|25
1647593880000|2022-03-18 08:58:00|33691.9|33671.9|33688.8|33668.8|33697.1|33677.1|33685.7|33665.7|31
1647593890000|2022-03-18 08:58:10|33690.1|33670.1|33691.8|33671.8|33691.9|33671.9|33686.7|33666.7|20
1647593900000|2022-03-18 08:58:20|33691.5|33671.5|33692|33672|33692.5|33672.5|33690|33670|28
1647593910000|2022-03-18 08:58:30|33691.9|33671.9|33688.7|33668.7|33691.9|33671.9|33687.6|33667.6|22
1647593920000|2022-03-18 08:58:40|33688.9|33668.9|33686.6|33666.6|33689.6|33669.6|33684.7|33664.7|31
1647593930000|2022-03-18 08:58:50|33686.3|33666.3|33679.5|33659.5|33687.7|33667.7|33679|33659|26
1647593940000|2022-03-18 08:59:00|33680.6|33660.6|33687.8|33667.8|33688|33668|33679.4|33659.4|29
1647593950000|2022-03-18 08:59:10|33686.4|33666.4|33686.4|33666.4|33687.9|33667.9|33683.5|33663.5|25
1647593960000|2022-03-18 08:59:20|33686.6|33666.6|33675.5|33655.5|33687|33667|33674.1|33654.1|18
1647593970000|2022-03-18 08:59:30|33674.4|33654.4|33677.2|33657.2|33678.9|33658.9|33674.4|33654.4|25
1647593980000|2022-03-18 08:59:40|33676.1|33656.1|33677.3|33657.3|33678.2|33658.2|33675.8|33655.8|17
1647593990000|2022-03-18 08:59:50|33677.4|33657.4|33673.9|33653.9|33677.8|33657.8|33673.1|33653.1|28
1647594000000|2022-03-18 09:00:00|33674|33654|33685.4|33665.4|33691.3|33671.3|33674|33654|37
1647594010000|2022-03-18 09:00:10|33685.3|33665.3|33687.6|33667.6|33690.4|33670.4|33685.3|33665.3|30
1647594020000|2022-03-18 09:00:20|33688.4|33668.4|33702.6|33682.6|33702.6|33682.6|33688.4|33668.4|32
1647594030000|2022-03-18 09:00:30|33702.4|33682.4|33695.2|33675.2|33705.9|33685.9|33694.9|33674.9|32
1647594040000|2022-03-18 09:00:40|33694.1|33674.1|33698.7|33678.7|33699.4|33679.4|33693.5|33673.5|25
1647594050000|2022-03-18 09:00:50|33698.3|33678.3|33699.7|33679.7|33700.2|33680.2|33696.7|33676.7|22
1647594060000|2022-03-18 09:01:00|33699.8|33679.8|33697.1|33677.1|33699.8|33679.8|33696.7|33676.7|15
1647594070000|2022-03-18 09:01:10|33697|33677|33693.8|33673.8|33701.3|33681.3|33691.8|33671.8|23
1647594080000|2022-03-18 09:01:20|33695.6|33675.6|33692.9|33672.9|33696.3|33676.3|33692.6|33672.6|16
1647594090000|2022-03-18 09:01:30|33693.3|33673.3|33694.4|33674.4|33697.8|33677.8|33692.9|33672.9|14
1647594100000|2022-03-18 09:01:40|33694.6|33674.6|33693.4|33673.4|33697.8|33677.8|33692.7|33672.7|21
1647594110000|2022-03-18 09:01:50|33696.5|33676.5|33696.4|33676.4|33696.7|33676.7|33693.4|33673.4|12
1647594120000|2022-03-18 09:02:00|33698.7|33678.7|33693.8|33673.8|33700.3|33680.3|33692.4|33672.4|27
1647594130000|2022-03-18 09:02:10|33693.6|33673.6|33694.6|33674.6|33694.8|33674.8|33693.6|33673.6|22
1647594140000|2022-03-18 09:02:20|33695|33675|33692.5|33672.5|33695.2|33675.2|33692.3|33672.3|23
1647594150000|2022-03-18 09:02:30|33690|33670|33695.6|33675.6|33697.1|33677.1|33690|33670|20
1647594160000|2022-03-18 09:02:40|33694.9|33674.9|33692.8|33672.8|33697.6|33677.6|33690.4|33670.4|28
1647594170000|2022-03-18 09:02:50|33693|33673|33691.4|33671.4|33693.8|33673.8|33688.8|33668.8|15
1647594180000|2022-03-18 09:03:00|33690.6|33670.6|33692.3|33672.3|33693.1|33673.1|33689.1|33669.1|22
1647594190000|2022-03-18 09:03:10|33692|33672|33691.6|33671.6|33692.1|33672.1|33689.6|33669.6|15
1647594200000|2022-03-18 09:03:20|33691.8|33671.8|33689.2|33669.2|33691.8|33671.8|33689.2|33669.2|17
1647594210000|2022-03-18 09:03:30|33688.9|33668.9|33691.2|33671.2|33696.1|33676.1|33687.8|33667.8|21
1647594220000|2022-03-18 09:03:40|33690.7|33670.7|33689.2|33669.2|33692.2|33672.2|33687.2|33667.2|25
1647594230000|2022-03-18 09:03:50|33689|33669|33688.6|33668.6|33693.4|33673.4|33686.2|33666.2|21
1647594240000|2022-03-18 09:04:00|33691.5|33671.5|33688.8|33668.8|33691.5|33671.5|33687.5|33667.5|29
1647594250000|2022-03-18 09:04:10|33689.3|33669.3|33688.3|33668.3|33690.3|33670.3|33687.2|33667.2|27
1647594260000|2022-03-18 09:04:20|33688.6|33668.6|33687.7|33667.7|33689.4|33669.4|33687.7|33667.7|16
1647594270000|2022-03-18 09:04:30|33685.2|33665.2|33686.4|33666.4|33687.7|33667.7|33685.2|33665.2|21
1647594280000|2022-03-18 09:04:40|33686.5|33666.5|33688.8|33668.8|33690|33670|33686.5|33666.5|21
1647594290000|2022-03-18 09:04:50|33687.8|33667.8|33692.8|33672.8|33692.8|33672.8|33687.8|33667.8|22
1647594300000|2022-03-18 09:05:00|33692.7|33672.7|33693.7|33673.7|33695.6|33675.6|33691.1|33671.1|26
1647594310000|2022-03-18 09:05:10|33694.5|33674.5|33694.9|33674.9|33696.2|33676.2|33694.3|33674.3|28
1647594320000|2022-03-18 09:05:20|33694.7|33674.7|33695|33675|33695.1|33675.1|33694|33674|20
1647594330000|2022-03-18 09:05:30|33694.9|33674.9|33692.6|33672.6|33695|33675|33691.5|33671.5|17
1647594340000|2022-03-18 09:05:40|33690.3|33670.3|33691.9|33671.9|33691.9|33671.9|33690.3|33670.3|21
1647594350000|2022-03-18 09:05:50|33692.9|33672.9|33691|33671|33694.1|33674.1|33690|33670|18
1647594360000|2022-03-18 09:06:00|33691.9|33671.9|33687.6|33667.6|33691.9|33671.9|33687.4|33667.4|22
1647594370000|2022-03-18 09:06:10|33686.9|33666.9|33690|33670|33691.6|33671.6|33686.5|33666.5|18
1647594380000|2022-03-18 09:06:20|33686.7|33666.7|33687.5|33667.5|33689.8|33669.8|33685|33665|21
1647594390000|2022-03-18 09:06:30|33687.6|33667.6|33689.6|33669.6|33690.8|33670.8|33686.6|33666.6|19
1647594400000|2022-03-18 09:06:40|33688.3|33668.3|33691.3|33671.3|33691.6|33671.6|33688.3|33668.3|19
1647594410000|2022-03-18 09:06:50|33690.7|33670.7|33690.8|33670.8|33691.8|33671.8|33689.3|33669.3|21
1647594420000|2022-03-18 09:07:00|33690.9|33670.9|33690.8|33670.8|33691.4|33671.4|33687.9|33667.9|17
1647594430000|2022-03-18 09:07:10|33691.3|33671.3|33691.6|33671.6|33691.6|33671.6|33689.4|33669.4|11
1647594440000|2022-03-18 09:07:20|33691.4|33671.4|33690.9|33670.9|33691.5|33671.5|33690.3|33670.3|8
1647594450000|2022-03-18 09:07:30|33690.2|33670.2|33685.9|33665.9|33690.2|33670.2|33685.7|33665.7|11
1647594460000|2022-03-18 09:07:40|33687.3|33667.3|33692.1|33672.1|33692.6|33672.6|33687.3|33667.3|15
1647594470000|2022-03-18 09:07:50|33692.9|33672.9|33694.9|33674.9|33697.1|33677.1|33690.4|33670.4|21
1647594480000|2022-03-18 09:08:00|33695.9|33675.9|33692.8|33672.8|33696.3|33676.3|33691.7|33671.7|23
1647594490000|2022-03-18 09:08:10|33693.1|33673.1|33690.5|33670.5|33697.6|33677.6|33689.3|33669.3|19
1647594500000|2022-03-18 09:08:20|33689.9|33669.9|33689.8|33669.8|33691|33671|33686.1|33666.1|17
1647594510000|2022-03-18 09:08:30|33689.3|33669.3|33684.5|33664.5|33689.6|33669.6|33683.7|33663.7|13
1647594520000|2022-03-18 09:08:40|33684.8|33664.8|33717.6|33697.6|33722.7|33702.7|33683.1|33663.1|23
1647594530000|2022-03-18 09:08:50|33726|33706|33732.6|33712.6|33736.9|33716.9|33709|33689|35
1647594540000|2022-03-18 09:09:00|33731.2|33711.2|33734.5|33714.5|33735.6|33715.6|33731.2|33711.2|25
1647594550000|2022-03-18 09:09:10|33734.4|33714.4|33734|33714|33735.8|33715.8|33732.6|33712.6|21
1647594560000|2022-03-18 09:09:20|33733.9|33713.9|33716|33696|33734.6|33714.6|33711.6|33691.6|30
1647594570000|2022-03-18 09:09:30|33715.9|33695.9|33688.9|33668.9|33720.3|33700.3|33685.4|33665.4|32
1647594580000|2022-03-18 09:09:40|33689.5|33669.5|33690.3|33670.3|33692.1|33672.1|33688.8|33668.8|24
1647594590000|2022-03-18 09:09:50|33690.9|33670.9|33692.5|33672.5|33693.3|33673.3|33690.2|33670.2|19
1647594600000|2022-03-18 09:10:00|33692.7|33672.7|33699.5|33679.5|33699.7|33679.7|33692.7|33672.7|24
1647594610000|2022-03-18 09:10:10|33698.4|33678.4|33698|33678|33700.3|33680.3|33695.4|33675.4|25
1647594620000|2022-03-18 09:10:20|33697.2|33677.2|33698.4|33678.4|33700.3|33680.3|33696.5|33676.5|26
1647594630000|2022-03-18 09:10:30|33697.4|33677.4|33696.1|33676.1|33700.6|33680.6|33694.9|33674.9|20
1647594640000|2022-03-18 09:10:40|33696.8|33676.8|33697.1|33677.1|33697.4|33677.4|33695.6|33675.6|19
1647594650000|2022-03-18 09:10:50|33696.6|33676.6|33698|33678|33698.6|33678.6|33695.6|33675.6|16
1647594660000|2022-03-18 09:11:00|33697.2|33677.2|33699.7|33679.7|33699.7|33679.7|33697.2|33677.2|22
1647594670000|2022-03-18 09:11:10|33699.4|33679.4|33694.1|33674.1|33699.4|33679.4|33694.1|33674.1|15
1647594680000|2022-03-18 09:11:20|33693.8|33673.8|33693.3|33673.3|33693.8|33673.8|33690.5|33670.5|18
1647594690000|2022-03-18 09:11:30|33697.2|33677.2|33695.6|33675.6|33697.2|33677.2|33690.6|33670.6|29
1647594700000|2022-03-18 09:11:40|33695|33675|33693.2|33673.2|33695.6|33675.6|33693.2|33673.2|19
1647594710000|2022-03-18 09:11:50|33693.9|33673.9|33691.8|33671.8|33693.9|33673.9|33689.5|33669.5|26
1647594720000|2022-03-18 09:12:00|33691.4|33671.4|33691.3|33671.3|33692|33672|33690.9|33670.9|21
1647594730000|2022-03-18 09:12:10|33693.6|33673.6|33696.5|33676.5|33697.5|33677.5|33691.9|33671.9|26
1647594740000|2022-03-18 09:12:20|33696|33676|33695.8|33675.8|33701.2|33681.2|33693.3|33673.3|31
1647594750000|2022-03-18 09:12:30|33696.1|33676.1|33695.3|33675.3|33696.1|33676.1|33693.9|33673.9|27
1647594760000|2022-03-18 09:12:40|33695.5|33675.5|33694.7|33674.7|33695.8|33675.8|33693.9|33673.9|16
1647594770000|2022-03-18 09:12:50|33694.5|33674.5|33690.7|33670.7|33694.8|33674.8|33690.7|33670.7|14
1647594780000|2022-03-18 09:13:00|33691|33671|33687.4|33667.4|33691.3|33671.3|33687.2|33667.2|15
1647594790000|2022-03-18 09:13:10|33687.8|33667.8|33690.8|33670.8|33695.9|33675.9|33687.5|33667.5|19
1647594800000|2022-03-18 09:13:20|33689.6|33669.6|33691.3|33671.3|33691.6|33671.6|33689.2|33669.2|27
1647594810000|2022-03-18 09:13:30|33691.7|33671.7|33694.2|33674.2|33695.3|33675.3|33691.6|33671.6|23
1647594820000|2022-03-18 09:13:40|33694.9|33674.9|33692.7|33672.7|33695|33675|33692.5|33672.5|27
1647594830000|2022-03-18 09:13:50|33692.8|33672.8|33694.2|33674.2|33695.3|33675.3|33691.4|33671.4|16
1647594840000|2022-03-18 09:14:00|33694.7|33674.7|33693.4|33673.4|33696.4|33676.4|33693.3|33673.3|20
1647594850000|2022-03-18 09:14:10|33691.4|33671.4|33692.9|33672.9|33697.3|33677.3|33690.2|33670.2|22
1647594860000|2022-03-18 09:14:20|33692.4|33672.4|33692.5|33672.5|33698.5|33678.5|33691|33671|21
1647594870000|2022-03-18 09:14:30|33693.4|33673.4|33697.2|33677.2|33698.2|33678.2|33691.5|33671.5|18
1647594880000|2022-03-18 09:14:40|33697.1|33677.1|33695.1|33675.1|33697.4|33677.4|33695|33675|19
1647594890000|2022-03-18 09:14:50|33695.9|33675.9|33693.6|33673.6|33696.1|33676.1|33693.6|33673.6|21
1647594900000|2022-03-18 09:15:00|33693.7|33673.7|33694.1|33674.1|33695.8|33675.8|33693.7|33673.7|30
1647594910000|2022-03-18 09:15:10|33694.2|33674.2|33697.6|33677.6|33700.6|33680.6|33694.2|33674.2|20
1647594920000|2022-03-18 09:15:20|33698.1|33678.1|33692.6|33672.6|33699|33679|33692.6|33672.6|20
1647594930000|2022-03-18 09:15:30|33692.9|33672.9|33696.8|33676.8|33698.6|33678.6|33692.5|33672.5|9
1647594940000|2022-03-18 09:15:40|33696.9|33676.9|33693.8|33673.8|33698|33678|33693.2|33673.2|14
1647594950000|2022-03-18 09:15:50|33693.7|33673.7|33694.5|33674.5|33698.3|33678.3|33692.3|33672.3|21
1647594960000|2022-03-18 09:16:00|33701.2|33681.2|33695.6|33675.6|33701.2|33681.2|33695.6|33675.6|14
1647594970000|2022-03-18 09:16:10|33694.1|33674.1|33693.4|33673.4|33696.2|33676.2|33691.1|33671.1|21
1647594980000|2022-03-18 09:16:20|33694.5|33674.5|33693.3|33673.3|33695.4|33675.4|33692.7|33672.7|20
1647594990000|2022-03-18 09:16:30|33693.1|33673.1|33693|33673|33693.5|33673.5|33692|33672|17
1647595000000|2022-03-18 09:16:40|33696.5|33676.5|33691.1|33671.1|33696.5|33676.5|33690.1|33670.1|15
1647595010000|2022-03-18 09:16:50|33691.3|33671.3|33690.6|33670.6|33695.7|33675.7|33689.8|33669.8|11
1647595020000|2022-03-18 09:17:00|33688.6|33668.6|33689.8|33669.8|33691.1|33671.1|33688.6|33668.6|16
1647595030000|2022-03-18 09:17:10|33696.4|33676.4|33692.9|33672.9|33696.4|33676.4|33692.2|33672.2|16
1647595040000|2022-03-18 09:17:20|33693.1|33673.1|33693|33673|33694.2|33674.2|33692.7|33672.7|15
1647595050000|2022-03-18 09:17:30|33693.5|33673.5|33693.8|33673.8|33697.7|33677.7|33692.1|33672.1|14
1647595060000|2022-03-18 09:17:40|33690.1|33670.1|33691.4|33671.4|33691.4|33671.4|33690.1|33670.1|10
1647595070000|2022-03-18 09:17:50|33691.6|33671.6|33692.3|33672.3|33692.7|33672.7|33691.6|33671.6|9
1647595080000|2022-03-18 09:18:00|33696.1|33676.1|33697.1|33677.1|33699|33679|33693.9|33673.9|21
1647595090000|2022-03-18 09:18:10|33696.6|33676.6|33694.7|33674.7|33698.7|33678.7|33694.7|33674.7|15
1647595100000|2022-03-18 09:18:20|33695.1|33675.1|33695.1|33675.1|33695.3|33675.3|33694.2|33674.2|13
1647595110000|2022-03-18 09:18:30|33691.4|33671.4|33692.2|33672.2|33695.7|33675.7|33690.1|33670.1|22
1647595120000|2022-03-18 09:18:40|33692.7|33672.7|33692.3|33672.3|33694.1|33674.1|33689.5|33669.5|15
1647595130000|2022-03-18 09:18:50|33692.5|33672.5|33692.7|33672.7|33695.5|33675.5|33692.1|33672.1|18
1647595140000|2022-03-18 09:19:00|33693.1|33673.1|33693.1|33673.1|33693.1|33673.1|33690.6|33670.6|9
1647595150000|2022-03-18 09:19:10|33693|33673|33695.4|33675.4|33697.6|33677.6|33693|33673|12
1647595160000|2022-03-18 09:19:20|33695.7|33675.7|33691.5|33671.5|33695.7|33675.7|33691.1|33671.1|15
1647595170000|2022-03-18 09:19:30|33691.6|33671.6|33694.2|33674.2|33697.3|33677.3|33691.6|33671.6|19
1647595180000|2022-03-18 09:19:40|33694.7|33674.7|33694.9|33674.9|33696.4|33676.4|33694.3|33674.3|15
1647595190000|2022-03-18 09:19:50|33694.4|33674.4|33693.4|33673.4|33695|33675|33692.6|33672.6|13
1647595200000|2022-03-18 09:20:00|33693.9|33673.9|33691.8|33671.8|33698.4|33678.4|33691|33671|19
1647595210000|2022-03-18 09:20:10|33691.9|33671.9|33690.9|33670.9|33692.2|33672.2|33690.6|33670.6|7
1647595220000|2022-03-18 09:20:20|33690.2|33670.2|33691.9|33671.9|33695.2|33675.2|33689.9|33669.9|14
1647595230000|2022-03-18 09:20:30|33692.2|33672.2|33690.4|33670.4|33692.6|33672.6|33690.4|33670.4|19
1647595240000|2022-03-18 09:20:40|33690.1|33670.1|33692.9|33672.9|33694.9|33674.9|33690.1|33670.1|18
1647595250000|2022-03-18 09:20:50|33693.1|33673.1|33691|33671|33694|33674|33690.4|33670.4|25
1647595260000|2022-03-18 09:21:00|33691.7|33671.7|33694.6|33674.6|33695.3|33675.3|33691.4|33671.4|22
1647595270000|2022-03-18 09:21:10|33693.4|33673.4|33696.7|33676.7|33697.8|33677.8|33693.2|33673.2|22
1647595280000|2022-03-18 09:21:20|33696.9|33676.9|33697.8|33677.8|33698.3|33678.3|33694.9|33674.9|18
1647595290000|2022-03-18 09:21:30|33697.7|33677.7|33695.8|33675.8|33697.7|33677.7|33695.8|33675.8|13
1647595300000|2022-03-18 09:21:40|33696.1|33676.1|33694.7|33674.7|33696.1|33676.1|33693.3|33673.3|16
1647595310000|2022-03-18 09:21:50|33695.2|33675.2|33692.1|33672.1|33695.3|33675.3|33691.6|33671.6|13
1647595320000|2022-03-18 09:22:00|33692.3|33672.3|33694.9|33674.9|33695.8|33675.8|33689.1|33669.1|26
1647595330000|2022-03-18 09:22:10|33695.5|33675.5|33696|33676|33696.4|33676.4|33695|33675|14
1647595340000|2022-03-18 09:22:20|33696.6|33676.6|33697.5|33677.5|33698.8|33678.8|33695.4|33675.4|13
1647595350000|2022-03-18 09:22:30|33697.9|33677.9|33692.9|33672.9|33697.9|33677.9|33692.9|33672.9|16
1647595360000|2022-03-18 09:22:40|33693|33673|33704.4|33684.4|33704.9|33684.9|33692.9|33672.9|18
1647595370000|2022-03-18 09:22:50|33702.3|33682.3|33698.5|33678.5|33703.9|33683.9|33698.5|33678.5|24
1647595380000|2022-03-18 09:23:00|33696.2|33676.2|33698.6|33678.6|33699.9|33679.9|33695.9|33675.9|23
1647595390000|2022-03-18 09:23:10|33698.7|33678.7|33700.6|33680.6|33700.6|33680.6|33698.1|33678.1|16
1647595400000|2022-03-18 09:23:20|33700.8|33680.8|33699|33679|33701.5|33681.5|33699|33679|14
1647595410000|2022-03-18 09:23:30|33695.4|33675.4|33699.2|33679.2|33700.6|33680.6|33694.9|33674.9|22
1647595420000|2022-03-18 09:23:40|33698.7|33678.7|33696.9|33676.9|33698.7|33678.7|33696.5|33676.5|13
1647595430000|2022-03-18 09:23:50|33698.4|33678.4|33699.5|33679.5|33699.9|33679.9|33697.6|33677.6|16
1647595440000|2022-03-18 09:24:00|33699.2|33679.2|33703.9|33683.9|33704.7|33684.7|33697.6|33677.6|21
1647595450000|2022-03-18 09:24:10|33703.3|33683.3|33699.1|33679.1|33707.6|33687.6|33697.7|33677.7|23
1647595460000|2022-03-18 09:24:20|33700.2|33680.2|33700|33680|33702.8|33682.8|33698.5|33678.5|25
1647595470000|2022-03-18 09:24:30|33699.7|33679.7|33700|33680|33700.9|33680.9|33698.9|33678.9|13
1647595480000|2022-03-18 09:24:40|33700.2|33680.2|33733.4|33713.4|33740|33720|33700.2|33680.2|27
1647595490000|2022-03-18 09:24:50|33733.1|33713.1|33735|33715|33735|33715|33729.1|33709.1|21
1647595500000|2022-03-18 09:25:00|33734.9|33714.9|33726.3|33706.3|33734.9|33714.9|33719.2|33699.2|27
1647595510000|2022-03-18 09:25:10|33726.1|33706.1|33725.5|33705.5|33727|33707|33724.3|33704.3|24
1647595520000|2022-03-18 09:25:20|33726.2|33706.2|33722.3|33702.3|33726.3|33706.3|33718|33698|22
1647595530000|2022-03-18 09:25:30|33722.9|33702.9|33722.5|33702.5|33722.9|33702.9|33719.6|33699.6|19
1647595540000|2022-03-18 09:25:40|33722|33702|33722.7|33702.7|33722.7|33702.7|33721.5|33701.5|17
1647595550000|2022-03-18 09:25:50|33722.3|33702.3|33720.4|33700.4|33722.7|33702.7|33718.4|33698.4|20
1647595560000|2022-03-18 09:26:00|33720.5|33700.5|33718.5|33698.5|33720.5|33700.5|33717|33697|18
1647595570000|2022-03-18 09:26:10|33718.6|33698.6|33722.4|33702.4|33723|33703|33718.1|33698.1|29
1647595580000|2022-03-18 09:26:20|33723.3|33703.3|33720.1|33700.1|33723.6|33703.6|33720.1|33700.1|15
1647595590000|2022-03-18 09:26:30|33719.4|33699.4|33721.3|33701.3|33721.7|33701.7|33719.4|33699.4|14
1647595600000|2022-03-18 09:26:40|33720.7|33700.7|33715.9|33695.9|33720.9|33700.9|33713.1|33693.1|19
1647595610000|2022-03-18 09:26:50|33715.8|33695.8|33728.3|33708.3|33729|33709|33715.8|33695.8|25
1647595620000|2022-03-18 09:27:00|33729|33709|33721.8|33701.8|33729|33709|33720|33700|22
1647595630000|2022-03-18 09:27:10|33722.6|33702.6|33726.3|33706.3|33727.6|33707.6|33722.6|33702.6|26
1647595640000|2022-03-18 09:27:20|33726.7|33706.7|33727|33707|33727.3|33707.3|33722.9|33702.9|27
1647595650000|2022-03-18 09:27:30|33726.6|33706.6|33727.1|33707.1|33727.6|33707.6|33720.9|33700.9|28
1647595660000|2022-03-18 09:27:40|33727.5|33707.5|33725.9|33705.9|33728.6|33708.6|33725.9|33705.9|24
1647595670000|2022-03-18 09:27:50|33726|33706|33724.7|33704.7|33729|33709|33724.3|33704.3|24
1647595680000|2022-03-18 09:28:00|33725|33705|33722.4|33702.4|33727.3|33707.3|33717.8|33697.8|21
1647595690000|2022-03-18 09:28:10|33721.8|33701.8|33718.7|33698.7|33725.3|33705.3|33715.1|33695.1|22
1647595700000|2022-03-18 09:28:20|33721.3|33701.3|33723.2|33703.2|33725.5|33705.5|33717.7|33697.7|33
1647595710000|2022-03-18 09:28:30|33716.5|33696.5|33722.6|33702.6|33723.9|33703.9|33715.2|33695.2|27
1647595720000|2022-03-18 09:28:40|33722.3|33702.3|33716.1|33696.1|33722.7|33702.7|33715.6|33695.6|28
1647595730000|2022-03-18 09:28:50|33716.4|33696.4|33720.7|33700.7|33721|33701|33715.8|33695.8|24
1647595740000|2022-03-18 09:29:00|33721.9|33701.9|33721.7|33701.7|33722.5|33702.5|33720.3|33700.3|28
1647595750000|2022-03-18 09:29:10|33722.2|33702.2|33722.4|33702.4|33722.6|33702.6|33720.8|33700.8|23
1647595760000|2022-03-18 09:29:20|33722.1|33702.1|33724|33704|33724|33704|33722.1|33702.1|25
1647595770000|2022-03-18 09:29:30|33723.5|33703.5|33723.1|33703.1|33724.6|33704.6|33712.9|33692.9|26
1647595780000|2022-03-18 09:29:40|33723.3|33703.3|33722.1|33702.1|33723.3|33703.3|33721.1|33701.1|23
1647595790000|2022-03-18 09:29:50|33722.7|33702.7|33721.8|33701.8|33724.8|33704.8|33720.7|33700.7|19
1647595800000|2022-03-18 09:30:00|33721.9|33701.9|33715.6|33695.6|33726.1|33706.1|33713.6|33693.6|21
1647595810000|2022-03-18 09:30:10|33714.1|33694.1|33726.8|33706.8|33731.3|33711.3|33703.8|33683.8|40
1647595820000|2022-03-18 09:30:20|33726.9|33706.9|33712.6|33692.6|33726.9|33706.9|33712.6|33692.6|36
1647595830000|2022-03-18 09:30:30|33711.8|33691.8|33716.4|33696.4|33719.1|33699.1|33711.7|33691.7|35
1647595840000|2022-03-18 09:30:40|33716.3|33696.3|33727.3|33707.3|33730.7|33710.7|33716.3|33696.3|33
1647595850000|2022-03-18 09:30:50|33720.4|33700.4|33714.6|33694.6|33720.9|33700.9|33709.5|33689.5|27
1647595860000|2022-03-18 09:31:00|33712.5|33692.5|33706.9|33686.9|33715.7|33695.7|33705.9|33685.9|28
1647595870000|2022-03-18 09:31:10|33708|33688|33708.2|33688.2|33709.7|33689.7|33704.8|33684.8|27
1647595880000|2022-03-18 09:31:20|33708|33688|33707.5|33687.5|33708.9|33688.9|33702.4|33682.4|24
1647595890000|2022-03-18 09:31:30|33707.2|33687.2|33714.9|33694.9|33716.3|33696.3|33707.2|33687.2|27
1647595900000|2022-03-18 09:31:40|33714.7|33694.7|33709.7|33689.7|33715.9|33695.9|33709.1|33689.1|28
1647595910000|2022-03-18 09:31:50|33709.6|33689.6|33708.9|33688.9|33709.6|33689.6|33706|33686|25
1647595920000|2022-03-18 09:32:00|33708.6|33688.6|33697.7|33677.7|33709|33689|33693.2|33673.2|26
1647595930000|2022-03-18 09:32:10|33697.5|33677.5|33696.6|33676.6|33697.5|33677.5|33691.3|33671.3|28
1647595940000|2022-03-18 09:32:20|33697.7|33677.7|33695.3|33675.3|33698.3|33678.3|33693.7|33673.7|27
1647595950000|2022-03-18 09:32:30|33695.4|33675.4|33699.7|33679.7|33700.1|33680.1|33695.4|33675.4|22
1647595960000|2022-03-18 09:32:40|33698.1|33678.1|33699.5|33679.5|33700.3|33680.3|33692.3|33672.3|29
1647595970000|2022-03-18 09:32:50|33699.8|33679.8|33697.3|33677.3|33700.2|33680.2|33691.2|33671.2|27
1647595980000|2022-03-18 09:33:00|33697.1|33677.1|33699.9|33679.9|33700.2|33680.2|33696|33676|27
1647595990000|2022-03-18 09:33:10|33699.7|33679.7|33700|33680|33701.7|33681.7|33699.2|33679.2|29
1647596000000|2022-03-18 09:33:20|33700.6|33680.6|33701.2|33681.2|33702.5|33682.5|33699.3|33679.3|21
1647596010000|2022-03-18 09:33:30|33701.3|33681.3|33709.5|33689.5|33710.8|33690.8|33699.6|33679.6|33
1647596020000|2022-03-18 09:33:40|33710.6|33690.6|33709.5|33689.5|33710.6|33690.6|33707.3|33687.3|26
1647596030000|2022-03-18 09:33:50|33709|33689|33709.7|33689.7|33710.3|33690.3|33709|33689|20
1647596040000|2022-03-18 09:34:00|33709.5|33689.5|33708|33688|33711.3|33691.3|33707.7|33687.7|20
1647596050000|2022-03-18 09:34:10|33707.8|33687.8|33708.6|33688.6|33709.4|33689.4|33704.1|33684.1|31
1647596060000|2022-03-18 09:34:20|33709.1|33689.1|33711.2|33691.2|33712.8|33692.8|33708.7|33688.7|36
1647596070000|2022-03-18 09:34:30|33711.1|33691.1|33710.7|33690.7|33712|33692|33710.5|33690.5|31
1647596080000|2022-03-18 09:34:40|33710.4|33690.4|33712.1|33692.1|33712.4|33692.4|33710.1|33690.1|26
1647596090000|2022-03-18 09:34:50|33712|33692|33709.7|33689.7|33712.4|33692.4|33706.2|33686.2|29
1647596100000|2022-03-18 09:35:00|33709.5|33689.5|33710.3|33690.3|33711.1|33691.1|33709.5|33689.5|17
1647596110000|2022-03-18 09:35:10|33710.4|33690.4|33710.4|33690.4|33713.7|33693.7|33703|33683|31
1647596120000|2022-03-18 09:35:20|33715.1|33695.1|33719.7|33699.7|33720.2|33700.2|33714.1|33694.1|31
1647596130000|2022-03-18 09:35:30|33719.5|33699.5|33719.2|33699.2|33721.8|33701.8|33717.2|33697.2|28
1647596140000|2022-03-18 09:35:40|33720|33700|33718|33698|33721.5|33701.5|33718|33698|25
1647596150000|2022-03-18 09:35:50|33718.2|33698.2|33720.1|33700.1|33720.5|33700.5|33715|33695|23
1647596160000|2022-03-18 09:36:00|33719.7|33699.7|33719.6|33699.6|33720.6|33700.6|33719|33699|28
1647596170000|2022-03-18 09:36:10|33718.4|33698.4|33718.5|33698.5|33720|33700|33718.3|33698.3|23
1647596180000|2022-03-18 09:36:20|33718.9|33698.9|33721.1|33701.1|33721.1|33701.1|33716.5|33696.5|31
1647596190000|2022-03-18 09:36:30|33720.7|33700.7|33717.4|33697.4|33720.8|33700.8|33714.7|33694.7|23
1647596200000|2022-03-18 09:36:40|33716.6|33696.6|33718.3|33698.3|33718.3|33698.3|33716.6|33696.6|12
1647596210000|2022-03-18 09:36:50|33718.2|33698.2|33718.2|33698.2|33719.9|33699.9|33714.7|33694.7|31
1647596220000|2022-03-18 09:37:00|33718.8|33698.8|33719.1|33699.1|33719.1|33699.1|33713.4|33693.4|30
1647596230000|2022-03-18 09:37:10|33718.8|33698.8|33716.2|33696.2|33718.8|33698.8|33714.2|33694.2|23
1647596240000|2022-03-18 09:37:20|33715.9|33695.9|33716.2|33696.2|33717.1|33697.1|33714.8|33694.8|29
1647596250000|2022-03-18 09:37:30|33716.8|33696.8|33714.3|33694.3|33716.8|33696.8|33712.9|33692.9|28
1647596260000|2022-03-18 09:37:40|33714.2|33694.2|33713.7|33693.7|33715.4|33695.4|33713.1|33693.1|24
1647596270000|2022-03-18 09:37:50|33713.4|33693.4|33717.4|33697.4|33720.3|33700.3|33713.4|33693.4|25
1647596280000|2022-03-18 09:38:00|33717.2|33697.2|33718.9|33698.9|33720.8|33700.8|33716.9|33696.9|24
1647596290000|2022-03-18 09:38:10|33718.7|33698.7|33717.2|33697.2|33718.8|33698.8|33717.2|33697.2|21
1647596300000|2022-03-18 09:38:20|33717.8|33697.8|33719.2|33699.2|33719.2|33699.2|33717.7|33697.7|13
1647596310000|2022-03-18 09:38:30|33718.8|33698.8|33713.9|33693.9|33718.8|33698.8|33710|33690|27
1647596320000|2022-03-18 09:38:40|33713.3|33693.3|33716.4|33696.4|33716.8|33696.8|33713.3|33693.3|25
1647596330000|2022-03-18 09:38:50|33716.1|33696.1|33714.9|33694.9|33718|33698|33714|33694|20
1647596340000|2022-03-18 09:39:00|33715|33695|33718.6|33698.6|33721.2|33701.2|33714.7|33694.7|28
1647596350000|2022-03-18 09:39:10|33718.7|33698.7|33720.4|33700.4|33721.2|33701.2|33718.7|33698.7|24
1647596360000|2022-03-18 09:39:20|33721.7|33701.7|33716.7|33696.7|33722.1|33702.1|33716|33696|22
1647596370000|2022-03-18 09:39:30|33716.2|33696.2|33717.8|33697.8|33718|33698|33715.9|33695.9|17
1647596380000|2022-03-18 09:39:40|33717.6|33697.6|33711.4|33691.4|33718.1|33698.1|33710.7|33690.7|20
1647596390000|2022-03-18 09:39:50|33711.5|33691.5|33713.7|33693.7|33715.1|33695.1|33711.5|33691.5|28
1647596400000|2022-03-18 09:40:00|33714.6|33694.6|33711.2|33691.2|33715|33695|33711.2|33691.2|24
1647596410000|2022-03-18 09:40:10|33710.8|33690.8|33725|33705|33725.9|33705.9|33710.8|33690.8|19
1647596420000|2022-03-18 09:40:20|33728.9|33708.9|33725.2|33705.2|33729.2|33709.2|33722.2|33702.2|28
1647596430000|2022-03-18 09:40:30|33724.1|33704.1|33724|33704|33725.5|33705.5|33723.8|33703.8|15
1647596440000|2022-03-18 09:40:40|33726.1|33706.1|33727.8|33707.8|33727.8|33707.8|33725.3|33705.3|29
1647596450000|2022-03-18 09:40:50|33728|33708|33729|33709|33733.4|33713.4|33725.5|33705.5|24
1647596460000|2022-03-18 09:41:00|33730.2|33710.2|33728.9|33708.9|33730.2|33710.2|33728.8|33708.8|25
1647596470000|2022-03-18 09:41:10|33729|33709|33728.2|33708.2|33730.2|33710.2|33726.1|33706.1|17
1647596480000|2022-03-18 09:41:20|33727.6|33707.6|33725.1|33705.1|33727.6|33707.6|33722.4|33702.4|12
1647596490000|2022-03-18 09:41:30|33727.5|33707.5|33726.9|33706.9|33727.5|33707.5|33725.8|33705.8|13
1647596500000|2022-03-18 09:41:40|33727.3|33707.3|33723.3|33703.3|33727.7|33707.7|33723.2|33703.2|16
1647596510000|2022-03-18 09:41:50|33723.5|33703.5|33723.4|33703.4|33726.2|33706.2|33719|33699|15
1647596520000|2022-03-18 09:42:00|33729.3|33709.3|33727.2|33707.2|33729.3|33709.3|33726.8|33706.8|27
1647596530000|2022-03-18 09:42:10|33727.1|33707.1|33724.7|33704.7|33727.9|33707.9|33723.6|33703.6|22
1647596540000|2022-03-18 09:42:20|33723.9|33703.9|33725|33705|33725.1|33705.1|33723.5|33703.5|14
1647596550000|2022-03-18 09:42:30|33723.4|33703.4|33727.5|33707.5|33727.5|33707.5|33723.4|33703.4|16
1647596560000|2022-03-18 09:42:40|33726.7|33706.7|33725.9|33705.9|33726.7|33706.7|33724.5|33704.5|20
1647596570000|2022-03-18 09:42:50|33725.8|33705.8|33724.4|33704.4|33726.1|33706.1|33723.4|33703.4|13
1647596580000|2022-03-18 09:43:00|33720.3|33700.3|33720.5|33700.5|33721.2|33701.2|33720.1|33700.1|14
1647596590000|2022-03-18 09:43:10|33722.3|33702.3|33722.9|33702.9|33724.2|33704.2|33720.2|33700.2|16
1647596600000|2022-03-18 09:43:20|33723|33703|33722.5|33702.5|33723|33703|33722.2|33702.2|12
1647596610000|2022-03-18 09:43:30|33722.4|33702.4|33727.6|33707.6|33729.2|33709.2|33722.4|33702.4|25
1647596620000|2022-03-18 09:43:40|33727.1|33707.1|33724.2|33704.2|33727.3|33707.3|33724.1|33704.1|26
1647596630000|2022-03-18 09:43:50|33725|33705|33725.1|33705.1|33726.4|33706.4|33722.9|33702.9|23
1647596640000|2022-03-18 09:44:00|33725.5|33705.5|33723.5|33703.5|33725.5|33705.5|33722.8|33702.8|19
1647596650000|2022-03-18 09:44:10|33722.8|33702.8|33723.3|33703.3|33725.2|33705.2|33722.8|33702.8|14
1647596660000|2022-03-18 09:44:20|33723.4|33703.4|33728|33708|33728.1|33708.1|33720.1|33700.1|27
1647596670000|2022-03-18 09:44:30|33727.4|33707.4|33725.4|33705.4|33727.4|33707.4|33723.4|33703.4|15
1647596680000|2022-03-18 09:44:40|33725.3|33705.3|33724.7|33704.7|33726.1|33706.1|33721|33701|21
1647596690000|2022-03-18 09:44:50|33724.3|33704.3|33722|33702|33725.3|33705.3|33721|33701|20
1647596700000|2022-03-18 09:45:00|33725.3|33705.3|33726.6|33706.6|33726.9|33706.9|33724.7|33704.7|22
1647596710000|2022-03-18 09:45:10|33727.3|33707.3|33725.2|33705.2|33727.4|33707.4|33725|33705|20
1647596720000|2022-03-18 09:45:20|33725.4|33705.4|33728|33708|33728.6|33708.6|33725.3|33705.3|19
1647596730000|2022-03-18 09:45:30|33730|33710|33728.4|33708.4|33730.6|33710.6|33726.4|33706.4|16
1647596740000|2022-03-18 09:45:40|33728.3|33708.3|33730.4|33710.4|33730.8|33710.8|33728.3|33708.3|9
1647596750000|2022-03-18 09:45:50|33729.7|33709.7|33730.8|33710.8|33730.8|33710.8|33728.5|33708.5|13
1647596760000|2022-03-18 09:46:00|33730.1|33710.1|33729.9|33709.9|33731.6|33711.6|33724.5|33704.5|22
1647596770000|2022-03-18 09:46:10|33729.6|33709.6|33726.4|33706.4|33731.3|33711.3|33722.8|33702.8|16
1647596780000|2022-03-18 09:46:20|33727.9|33707.9|33732.4|33712.4|33734.1|33714.1|33727.9|33707.9|21
1647596790000|2022-03-18 09:46:30|33732.2|33712.2|33734.6|33714.6|33736.5|33716.5|33732.2|33712.2|25
1647596800000|2022-03-18 09:46:40|33734.5|33714.5|33732.7|33712.7|33734.9|33714.9|33732.7|33712.7|23
1647596810000|2022-03-18 09:46:50|33733|33713|33734.4|33714.4|33734.8|33714.8|33732.4|33712.4|22
1647596820000|2022-03-18 09:47:00|33733.7|33713.7|33729.6|33709.6|33735.5|33715.5|33728.8|33708.8|26
1647596830000|2022-03-18 09:47:10|33729.8|33709.8|33734.2|33714.2|33734.2|33714.2|33729.8|33709.8|25
1647596840000|2022-03-18 09:47:20|33733.5|33713.5|33763.3|33743.3|33767.8|33747.8|33733.5|33713.5|24
1647596850000|2022-03-18 09:47:30|33762.6|33742.6|33762|33742|33766.1|33746.1|33761.4|33741.4|23
1647596860000|2022-03-18 09:47:40|33762.2|33742.2|33760.4|33740.4|33762.8|33742.8|33760.3|33740.3|18
1647596870000|2022-03-18 09:47:50|33762|33742|33762.1|33742.1|33762.3|33742.3|33760.2|33740.2|18
1647596880000|2022-03-18 09:48:00|33762.2|33742.2|33753.6|33733.6|33766.2|33746.2|33752.5|33732.5|23
1647596890000|2022-03-18 09:48:10|33752.7|33732.7|33751.2|33731.2|33760.4|33740.4|33751.2|33731.2|15
1647596900000|2022-03-18 09:48:20|33751.1|33731.1|33746.2|33726.2|33751.1|33731.1|33744.5|33724.5|32
1647596910000|2022-03-18 09:48:30|33746.7|33726.7|33744.7|33724.7|33748|33728|33744.2|33724.2|27
1647596920000|2022-03-18 09:48:40|33744.6|33724.6|33742.1|33722.1|33745.6|33725.6|33738.9|33718.9|31
1647596930000|2022-03-18 09:48:50|33741.8|33721.8|33742.9|33722.9|33743.9|33723.9|33740.5|33720.5|27
1647596940000|2022-03-18 09:49:00|33742.1|33722.1|33739|33719|33743|33723|33738.1|33718.1|25
1647596950000|2022-03-18 09:49:10|33738.7|33718.7|33727.6|33707.6|33739.2|33719.2|33727.1|33707.1|26
1647596960000|2022-03-18 09:49:20|33727.1|33707.1|33729.9|33709.9|33731.4|33711.4|33724.2|33704.2|27
1647596970000|2022-03-18 09:49:30|33729.4|33709.4|33743.7|33723.7|33744|33724|33727.7|33707.7|31
1647596980000|2022-03-18 09:49:40|33743.6|33723.6|33745.7|33725.7|33745.7|33725.7|33743.6|33723.6|20
1647596990000|2022-03-18 09:49:50|33745.5|33725.5|33746|33726|33746.2|33726.2|33744.5|33724.5|21
1647597000000|2022-03-18 09:50:00|33745.4|33725.4|33744.4|33724.4|33745.8|33725.8|33744|33724|18
1647597010000|2022-03-18 09:50:10|33741.5|33721.5|33748.5|33728.5|33749|33729|33741.3|33721.3|27
1647597020000|2022-03-18 09:50:20|33748.1|33728.1|33747.8|33727.8|33749.1|33729.1|33747.7|33727.7|16
1647597030000|2022-03-18 09:50:30|33747.4|33727.4|33745.3|33725.3|33748.9|33728.9|33744.1|33724.1|21
1647597040000|2022-03-18 09:50:40|33745.8|33725.8|33746.2|33726.2|33748.6|33728.6|33745.8|33725.8|22
1647597050000|2022-03-18 09:50:50|33746.3|33726.3|33746.8|33726.8|33747.3|33727.3|33745.8|33725.8|15
1647597060000|2022-03-18 09:51:00|33746.5|33726.5|33747.5|33727.5|33748.4|33728.4|33745.5|33725.5|22
1647597070000|2022-03-18 09:51:10|33747.6|33727.6|33747|33727|33747.7|33727.7|33746.7|33726.7|11
1647597080000|2022-03-18 09:51:20|33747.3|33727.3|33746.8|33726.8|33748.2|33728.2|33746.3|33726.3|11
1647597090000|2022-03-18 09:51:30|33746.5|33726.5|33744.8|33724.8|33746.5|33726.5|33744.5|33724.5|17
1647597100000|2022-03-18 09:51:40|33745.1|33725.1|33747.5|33727.5|33749.1|33729.1|33745.1|33725.1|13
1647597110000|2022-03-18 09:51:50|33745.2|33725.2|33752.1|33732.1|33755.1|33735.1|33744.8|33724.8|26
1647597120000|2022-03-18 09:52:00|33752.4|33732.4|33752.4|33732.4|33753.4|33733.4|33750.5|33730.5|24
1647597130000|2022-03-18 09:52:10|33752|33732|33765.4|33745.4|33767|33747|33752|33732|32
1647597140000|2022-03-18 09:52:20|33764|33744|33759.6|33739.6|33765.5|33745.5|33759.5|33739.5|22
1647597150000|2022-03-18 09:52:30|33759.2|33739.2|33759.3|33739.3|33760.9|33740.9|33757.9|33737.9|17
1647597160000|2022-03-18 09:52:40|33760.4|33740.4|33760.8|33740.8|33762.6|33742.6|33760.3|33740.3|26
1647597170000|2022-03-18 09:52:50|33761.4|33741.4|33759.5|33739.5|33761.9|33741.9|33758.6|33738.6|23
1647597180000|2022-03-18 09:53:00|33760|33740|33763.2|33743.2|33766|33746|33758.8|33738.8|22
1647597190000|2022-03-18 09:53:10|33763|33743|33760|33740|33763|33743|33757.7|33737.7|32
1647597200000|2022-03-18 09:53:20|33759.8|33739.8|33765.3|33745.3|33767|33747|33758|33738|34
1647597210000|2022-03-18 09:53:30|33764.6|33744.6|33763.3|33743.3|33765.8|33745.8|33763.3|33743.3|25
1647597220000|2022-03-18 09:53:40|33762.4|33742.4|33763.2|33743.2|33763.2|33743.2|33760.4|33740.4|27
1647597230000|2022-03-18 09:53:50|33762.9|33742.9|33765.2|33745.2|33766.6|33746.6|33762.5|33742.5|22
1647597240000|2022-03-18 09:54:00|33763.3|33743.3|33758.2|33738.2|33763.3|33743.3|33758.1|33738.1|27
1647597250000|2022-03-18 09:54:10|33759.9|33739.9|33778.3|33758.3|33779.1|33759.1|33758.5|33738.5|23
1647597260000|2022-03-18 09:54:20|33777.7|33757.7|33759.7|33739.7|33777.7|33757.7|33759.1|33739.1|20
1647597270000|2022-03-18 09:54:30|33764.9|33744.9|33763.6|33743.6|33765.1|33745.1|33761.2|33741.2|23
1647597280000|2022-03-18 09:54:40|33762.9|33742.9|33764.3|33744.3|33764.3|33744.3|33762.3|33742.3|16
1647597290000|2022-03-18 09:54:50|33764.4|33744.4|33768.9|33748.9|33771.8|33751.8|33761.6|33741.6|23
1647597300000|2022-03-18 09:55:00|33769.7|33749.7|33773|33753|33774.6|33754.6|33768.6|33748.6|23
1647597310000|2022-03-18 09:55:10|33773.2|33753.2|33778.5|33758.5|33782.9|33762.9|33772.8|33752.8|31
1647597320000|2022-03-18 09:55:20|33779.6|33759.6|33775.2|33755.2|33780.3|33760.3|33774.4|33754.4|29
1647597330000|2022-03-18 09:55:30|33775.4|33755.4|33776.7|33756.7|33778.1|33758.1|33775.3|33755.3|24
1647597340000|2022-03-18 09:55:40|33777.2|33757.2|33774.5|33754.5|33777.5|33757.5|33774.1|33754.1|23
1647597350000|2022-03-18 09:55:50|33774.2|33754.2|33773.7|33753.7|33774.5|33754.5|33771.7|33751.7|29
1647597360000|2022-03-18 09:56:00|33772.4|33752.4|33773.8|33753.8|33773.8|33753.8|33769.3|33749.3|26
1647597370000|2022-03-18 09:56:10|33774.4|33754.4|33773.1|33753.1|33775.6|33755.6|33773.1|33753.1|23
1647597380000|2022-03-18 09:56:20|33772.8|33752.8|33772.7|33752.7|33774.2|33754.2|33772.2|33752.2|16
1647597390000|2022-03-18 09:56:30|33772.9|33752.9|33786.6|33766.6|33790.6|33770.6|33772.8|33752.8|27
1647597400000|2022-03-18 09:56:40|33785|33765|33786.3|33766.3|33788.1|33768.1|33783.9|33763.9|28
1647597410000|2022-03-18 09:56:50|33786|33766|33819.3|33799.3|33825.2|33805.2|33786|33766|35
1647597420000|2022-03-18 09:57:00|33818.7|33798.7|33820.2|33800.2|33822.8|33802.8|33817.4|33797.4|27
1647597430000|2022-03-18 09:57:10|33821.1|33801.1|33830.1|33810.1|33830.1|33810.1|33818.4|33798.4|25
1647597440000|2022-03-18 09:57:20|33829.3|33809.3|33815|33795|33829.3|33809.3|33814.6|33794.6|30
1647597450000|2022-03-18 09:57:30|33809.3|33789.3|33810.1|33790.1|33816.3|33796.3|33808.8|33788.8|28
1647597460000|2022-03-18 09:57:40|33810.3|33790.3|33809.6|33789.6|33811.3|33791.3|33806.5|33786.5|31
1647597470000|2022-03-18 09:57:50|33809.7|33789.7|33792.8|33772.8|33809.7|33789.7|33785.1|33765.1|28
1647597480000|2022-03-18 09:58:00|33793.3|33773.3|33796.6|33776.6|33799.5|33779.5|33793.3|33773.3|25
1647597490000|2022-03-18 09:58:10|33796.7|33776.7|33797.4|33777.4|33798.6|33778.6|33795.3|33775.3|29
1647597500000|2022-03-18 09:58:20|33795.9|33775.9|33791.7|33771.7|33801.1|33781.1|33791.7|33771.7|28
1647597510000|2022-03-18 09:58:30|33796|33776|33794.4|33774.4|33800.2|33780.2|33794.4|33774.4|26
1647597520000|2022-03-18 09:58:40|33794.1|33774.1|33792.6|33772.6|33795.1|33775.1|33792.6|33772.6|18
1647597530000|2022-03-18 09:58:50|33792.2|33772.2|33795.4|33775.4|33796.2|33776.2|33790.8|33770.8|29
1647597540000|2022-03-18 09:59:00|33795.5|33775.5|33795.2|33775.2|33796.7|33776.7|33792.5|33772.5|22
1647597550000|2022-03-18 09:59:10|33794.9|33774.9|33793.8|33773.8|33794.9|33774.9|33792.8|33772.8|16
1647597560000|2022-03-18 09:59:20|33793.4|33773.4|33796.4|33776.4|33797.4|33777.4|33793.4|33773.4|23
1647597570000|2022-03-18 09:59:30|33797|33777|33795.8|33775.8|33797.2|33777.2|33792.8|33772.8|21
1647597580000|2022-03-18 09:59:40|33795.6|33775.6|33796.6|33776.6|33796.6|33776.6|33795.5|33775.5|17
1647597590000|2022-03-18 09:59:50|33796.4|33776.4|33799.9|33779.9|33801.5|33781.5|33795.3|33775.3|19
1647597600000|2022-03-18 10:00:00|33797.6|33777.6|33793.2|33773.2|33799.1|33779.1|33791.8|33771.8|22
1647597610000|2022-03-18 10:00:10|33793|33773|33796.8|33776.8|33797.5|33777.5|33790.9|33770.9|26
1647597620000|2022-03-18 10:00:20|33796.9|33776.9|33787.6|33767.6|33806.7|33786.7|33784.4|33764.4|31
1647597630000|2022-03-18 10:00:30|33782.8|33762.8|33786.5|33766.5|33791|33771|33780.7|33760.7|30
1647597640000|2022-03-18 10:00:40|33788.8|33768.8|33789.6|33769.6|33791.3|33771.3|33788|33768|30
1647597650000|2022-03-18 10:00:50|33790.7|33770.7|33790.8|33770.8|33790.9|33770.9|33785.2|33765.2|20
1647597660000|2022-03-18 10:01:00|33791|33771|33789.6|33769.6|33791|33771|33788.1|33768.1|23
1647597670000|2022-03-18 10:01:10|33789.2|33769.2|33788.2|33768.2|33790.5|33770.5|33787.8|33767.8|18
1647597680000|2022-03-18 10:01:20|33790.2|33770.2|33789.9|33769.9|33792.9|33772.9|33789.9|33769.9|20
1647597690000|2022-03-18 10:01:30|33791.5|33771.5|33794.7|33774.7|33797|33777|33790.2|33770.2|34
1647597700000|2022-03-18 10:01:40|33796.7|33776.7|33799.5|33779.5|33799.5|33779.5|33795.3|33775.3|29
1647597710000|2022-03-18 10:01:50|33799.1|33779.1|33798.9|33778.9|33800.6|33780.6|33796.8|33776.8|32
1647597720000|2022-03-18 10:02:00|33796.8|33776.8|33800.3|33780.3|33800.9|33780.9|33796.6|33776.6|25
1647597730000|2022-03-18 10:02:10|33800.2|33780.2|33800.1|33780.1|33801.9|33781.9|33799.1|33779.1|24
1647597740000|2022-03-18 10:02:20|33799.9|33779.9|33803.8|33783.8|33806.3|33786.3|33799.6|33779.6|32
1647597750000|2022-03-18 10:02:30|33804.2|33784.2|33809.9|33789.9|33809.9|33789.9|33803.2|33783.2|34
1647597760000|2022-03-18 10:02:40|33808.7|33788.7|33808.9|33788.9|33812.3|33792.3|33807.2|33787.2|27
1647597770000|2022-03-18 10:02:50|33812.3|33792.3|33809.9|33789.9|33812.3|33792.3|33808.7|33788.7|22
1647597780000|2022-03-18 10:03:00|33809.5|33789.5|33804.6|33784.6|33810|33790|33804.1|33784.1|21
1647597790000|2022-03-18 10:03:10|33805|33785|33807.1|33787.1|33807.8|33787.8|33802.9|33782.9|25
1647597800000|2022-03-18 10:03:20|33806.9|33786.9|33803.3|33783.3|33806.9|33786.9|33803.3|33783.3|17
1647597810000|2022-03-18 10:03:30|33803.5|33783.5|33805.9|33785.9|33805.9|33785.9|33802.1|33782.1|25
1647597820000|2022-03-18 10:03:40|33805.3|33785.3|33803.3|33783.3|33806.1|33786.1|33802.2|33782.2|23
1647597830000|2022-03-18 10:03:50|33803.6|33783.6|33803.1|33783.1|33806.5|33786.5|33803.1|33783.1|20
1647597840000|2022-03-18 10:04:00|33802.8|33782.8|33802.4|33782.4|33804.4|33784.4|33799.7|33779.7|21
1647597850000|2022-03-18 10:04:10|33800.9|33780.9|33821.4|33801.4|33833.5|33813.5|33796.2|33776.2|23
1647597860000|2022-03-18 10:04:20|33820.9|33800.9|33817.3|33797.3|33821.8|33801.8|33817|33797|26
1647597870000|2022-03-18 10:04:30|33817.7|33797.7|33826.8|33806.8|33828|33808|33817.5|33797.5|26
1647597880000|2022-03-18 10:04:40|33824.7|33804.7|33830.9|33810.9|33832.7|33812.7|33824.7|33804.7|25
1647597890000|2022-03-18 10:04:50|33829.1|33809.1|33827.6|33807.6|33830.9|33810.9|33826.9|33806.9|16
1647597900000|2022-03-18 10:05:00|33827.7|33807.7|33830.5|33810.5|33831.3|33811.3|33827.7|33807.7|24
1647597910000|2022-03-18 10:05:10|33827.9|33807.9|33832|33812|33837|33817|33827.9|33807.9|29
1647597920000|2022-03-18 10:05:20|33829.4|33809.4|33834.2|33814.2|33836|33816|33827.6|33807.6|30
1647597930000|2022-03-18 10:05:30|33832.3|33812.3|33835.7|33815.7|33837.7|33817.7|33829.5|33809.5|31
1647597940000|2022-03-18 10:05:40|33834.7|33814.7|33830.9|33810.9|33834.7|33814.7|33829.9|33809.9|17
1647597950000|2022-03-18 10:05:50|33829.8|33809.8|33829.3|33809.3|33833|33813|33828.4|33808.4|28
1647597960000|2022-03-18 10:06:00|33829.6|33809.6|33830.6|33810.6|33832.3|33812.3|33829.5|33809.5|21
1647597970000|2022-03-18 10:06:10|33830.2|33810.2|33829.7|33809.7|33832.6|33812.6|33829.3|33809.3|18
1647597980000|2022-03-18 10:06:20|33832.4|33812.4|33830.7|33810.7|33832.4|33812.4|33828.5|33808.5|27
1647597990000|2022-03-18 10:06:30|33831.1|33811.1|33828.6|33808.6|33831.1|33811.1|33827|33807|28
1647598000000|2022-03-18 10:06:40|33828.5|33808.5|33826.5|33806.5|33828.9|33808.9|33825.3|33805.3|28
1647598010000|2022-03-18 10:06:50|33826.7|33806.7|33827.7|33807.7|33828.6|33808.6|33826.7|33806.7|13
1647598020000|2022-03-18 10:07:00|33824.1|33804.1|33816.1|33796.1|33826.4|33806.4|33813.8|33793.8|18
1647598030000|2022-03-18 10:07:10|33816.7|33796.7|33813.2|33793.2|33821.6|33801.6|33813.2|33793.2|22
1647598040000|2022-03-18 10:07:20|33813.4|33793.4|33811.5|33791.5|33819.2|33799.2|33810.7|33790.7|22
1647598050000|2022-03-18 10:07:30|33812|33792|33799.6|33779.6|33813.2|33793.2|33799.3|33779.3|20
1647598060000|2022-03-18 10:07:40|33800.1|33780.1|33806.3|33786.3|33807.1|33787.1|33796.3|33776.3|29
1647598070000|2022-03-18 10:07:50|33806.4|33786.4|33805.5|33785.5|33806.5|33786.5|33805.3|33785.3|15
1647598080000|2022-03-18 10:08:00|33805.2|33785.2|33798.3|33778.3|33805.9|33785.9|33798.3|33778.3|22
1647598090000|2022-03-18 10:08:10|33799.5|33779.5|33818.3|33798.3|33818.3|33798.3|33799.5|33779.5|25
1647598100000|2022-03-18 10:08:20|33818.7|33798.7|33816.9|33796.9|33818.7|33798.7|33812.5|33792.5|20
1647598110000|2022-03-18 10:08:30|33817.6|33797.6|33815.9|33795.9|33817.7|33797.7|33815.2|33795.2|19
1647598120000|2022-03-18 10:08:40|33816|33796|33815.2|33795.2|33816|33796|33812|33792|19
1647598130000|2022-03-18 10:08:50|33815.3|33795.3|33817.5|33797.5|33817.5|33797.5|33815|33795|24
1647598140000|2022-03-18 10:09:00|33817.3|33797.3|33809.7|33789.7|33817.3|33797.3|33806.1|33786.1|29
1647598150000|2022-03-18 10:09:10|33810|33790|33808.1|33788.1|33811.9|33791.9|33805.5|33785.5|30
1647598160000|2022-03-18 10:09:20|33808.9|33788.9|33802.6|33782.6|33809.1|33789.1|33802.6|33782.6|29
1647598170000|2022-03-18 10:09:30|33806.4|33786.4|33802.9|33782.9|33806.5|33786.5|33802.4|33782.4|23
1647598180000|2022-03-18 10:09:40|33803.2|33783.2|33799.7|33779.7|33804|33784|33798.3|33778.3|22
1647598190000|2022-03-18 10:09:50|33800.1|33780.1|33807.5|33787.5|33807.8|33787.8|33799.1|33779.1|24
1647598200000|2022-03-18 10:10:00|33807.4|33787.4|33805.8|33785.8|33809|33789|33803.8|33783.8|28
1647598210000|2022-03-18 10:10:10|33808.4|33788.4|33808.4|33788.4|33808.9|33788.9|33805.1|33785.1|27
1647598220000|2022-03-18 10:10:20|33808.5|33788.5|33807.2|33787.2|33810|33790|33807.1|33787.1|20
1647598230000|2022-03-18 10:10:30|33806.8|33786.8|33809.5|33789.5|33811|33791|33805.5|33785.5|26
1647598240000|2022-03-18 10:10:40|33810.2|33790.2|33809.3|33789.3|33810.2|33790.2|33806.6|33786.6|22
1647598250000|2022-03-18 10:10:50|33808.7|33788.7|33806.3|33786.3|33809.7|33789.7|33805.2|33785.2|16
1647598260000|2022-03-18 10:11:00|33807.9|33787.9|33808.7|33788.7|33809.4|33789.4|33802.4|33782.4|27
1647598270000|2022-03-18 10:11:10|33809.1|33789.1|33809.6|33789.6|33810|33790|33807.2|33787.2|23
1647598280000|2022-03-18 10:11:20|33809.7|33789.7|33807.4|33787.4|33812.5|33792.5|33806.5|33786.5|26
1647598290000|2022-03-18 10:11:30|33806.6|33786.6|33808.9|33788.9|33809.9|33789.9|33806.1|33786.1|19
1647598300000|2022-03-18 10:11:40|33808.7|33788.7|33811.3|33791.3|33811.9|33791.9|33806.5|33786.5|19
1647598310000|2022-03-18 10:11:50|33811.1|33791.1|33808.9|33788.9|33811.1|33791.1|33806.8|33786.8|19
1647598320000|2022-03-18 10:12:00|33803.8|33783.8|33808|33788|33809.3|33789.3|33803.8|33783.8|22
1647598330000|2022-03-18 10:12:10|33808.3|33788.3|33806.3|33786.3|33808.3|33788.3|33804.9|33784.9|17
1647598340000|2022-03-18 10:12:20|33806|33786|33803.9|33783.9|33808|33788|33802.1|33782.1|17
1647598350000|2022-03-18 10:12:30|33804.2|33784.2|33798.1|33778.1|33804.7|33784.7|33795.8|33775.8|33
1647598360000|2022-03-18 10:12:40|33794.5|33774.5|33796.7|33776.7|33803.8|33783.8|33793.1|33773.1|28
1647598370000|2022-03-18 10:12:50|33797|33777|33801.2|33781.2|33801.2|33781.2|33796.2|33776.2|24
1647598380000|2022-03-18 10:13:00|33801.1|33781.1|33797.6|33777.6|33801.1|33781.1|33797.4|33777.4|23
1647598390000|2022-03-18 10:13:10|33797.3|33777.3|33799|33779|33800.5|33780.5|33795.3|33775.3|25
1647598400000|2022-03-18 10:13:20|33799.5|33779.5|33796.3|33776.3|33799.5|33779.5|33796.3|33776.3|19
1647598410000|2022-03-18 10:13:30|33796.4|33776.4|33795.7|33775.7|33797.1|33777.1|33795.4|33775.4|15
1647598420000|2022-03-18 10:13:40|33795.5|33775.5|33794.4|33774.4|33802|33782|33794.4|33774.4|23
1647598430000|2022-03-18 10:13:50|33796|33776|33796.6|33776.6|33797.1|33777.1|33794.4|33774.4|25
1647598440000|2022-03-18 10:14:00|33799.8|33779.8|33800.1|33780.1|33800.8|33780.8|33798.1|33778.1|23
1647598450000|2022-03-18 10:14:10|33799.3|33779.3|33800.1|33780.1|33800.4|33780.4|33796.9|33776.9|23
1647598460000|2022-03-18 10:14:20|33800.3|33780.3|33800.4|33780.4|33801.1|33781.1|33799.2|33779.2|11
1647598470000|2022-03-18 10:14:30|33800.5|33780.5|33795.9|33775.9|33800.5|33780.5|33795.4|33775.4|17
1647598480000|2022-03-18 10:14:40|33794.2|33774.2|33800.2|33780.2|33800.2|33780.2|33791.9|33771.9|17
1647598490000|2022-03-18 10:14:50|33799.3|33779.3|33799.3|33779.3|33806.8|33786.8|33796.7|33776.7|25
1647598500000|2022-03-18 10:15:00|33799.2|33779.2|33807.2|33787.2|33808.8|33788.8|33798.1|33778.1|30
1647598510000|2022-03-18 10:15:10|33806.4|33786.4|33808.9|33788.9|33809.1|33789.1|33806.4|33786.4|17
1647598520000|2022-03-18 10:15:20|33807.9|33787.9|33802.6|33782.6|33809.5|33789.5|33802.1|33782.1|24
1647598530000|2022-03-18 10:15:30|33805.2|33785.2|33806.2|33786.2|33806.8|33786.8|33802.7|33782.7|18
1647598540000|2022-03-18 10:15:40|33805.4|33785.4|33808.7|33788.7|33808.7|33788.7|33801.2|33781.2|20
1647598550000|2022-03-18 10:15:50|33808.4|33788.4|33805.1|33785.1|33808.4|33788.4|33798.6|33778.6|28
1647598560000|2022-03-18 10:16:00|33802.9|33782.9|33803.8|33783.8|33806.6|33786.6|33802.1|33782.1|27
1647598570000|2022-03-18 10:16:10|33803.9|33783.9|33804.5|33784.5|33805.4|33785.4|33802.5|33782.5|28
1647598580000|2022-03-18 10:16:20|33804.3|33784.3|33807.2|33787.2|33809.8|33789.8|33802.7|33782.7|25
1647598590000|2022-03-18 10:16:30|33807.1|33787.1|33811.1|33791.1|33811.5|33791.5|33806.7|33786.7|33
1647598600000|2022-03-18 10:16:40|33811.4|33791.4|33810.5|33790.5|33811.7|33791.7|33807.8|33787.8|24
1647598610000|2022-03-18 10:16:50|33810|33790|33810|33790|33810.8|33790.8|33809.7|33789.7|12
1647598620000|2022-03-18 10:17:00|33809.9|33789.9|33806|33786|33809.9|33789.9|33804.3|33784.3|15
1647598630000|2022-03-18 10:17:10|33806.2|33786.2|33807.4|33787.4|33809.5|33789.5|33805.9|33785.9|18
1647598640000|2022-03-18 10:17:20|33807.1|33787.1|33806.7|33786.7|33807.1|33787.1|33806.2|33786.2|16
1647598650000|2022-03-18 10:17:30|33806.6|33786.6|33811.4|33791.4|33812|33792|33806.2|33786.2|15
1647598660000|2022-03-18 10:17:40|33811.7|33791.7|33809.8|33789.8|33811.8|33791.8|33808.9|33788.9|9
1647598670000|2022-03-18 10:17:50|33809.5|33789.5|33810.1|33790.1|33811.8|33791.8|33809.1|33789.1|12
1647598680000|2022-03-18 10:18:00|33811.2|33791.2|33815.3|33795.3|33815.5|33795.5|33810|33790|24
1647598690000|2022-03-18 10:18:10|33814.1|33794.1|33814.9|33794.9|33815.2|33795.2|33812.6|33792.6|18
1647598700000|2022-03-18 10:18:20|33815.6|33795.6|33814.4|33794.4|33815.6|33795.6|33813.7|33793.7|23
1647598710000|2022-03-18 10:18:30|33815.7|33795.7|33815.9|33795.9|33816.2|33796.2|33814.1|33794.1|10
1647598720000|2022-03-18 10:18:40|33815.7|33795.7|33815.9|33795.9|33816.2|33796.2|33814.4|33794.4|11
1647598730000|2022-03-18 10:18:50|33814.8|33794.8|33814.2|33794.2|33819.4|33799.4|33812.6|33792.6|23
1647598740000|2022-03-18 10:19:00|33814.1|33794.1|33819.5|33799.5|33819.5|33799.5|33812.6|33792.6|17
1647598750000|2022-03-18 10:19:10|33817.9|33797.9|33819.3|33799.3|33821.4|33801.4|33817|33797|29
1647598760000|2022-03-18 10:19:20|33818.6|33798.6|33817.4|33797.4|33821|33801|33816.6|33796.6|30
1647598770000|2022-03-18 10:19:30|33821.5|33801.5|33820.3|33800.3|33825.5|33805.5|33817.3|33797.3|23
1647598780000|2022-03-18 10:19:40|33820.5|33800.5|33826.1|33806.1|33827.5|33807.5|33820.5|33800.5|18
1647598790000|2022-03-18 10:19:50|33825.2|33805.2|33826.1|33806.1|33826.1|33806.1|33824|33804|21
1647598800000|2022-03-18 10:20:00|33826.7|33806.7|33819.2|33799.2|33829.3|33809.3|33819.2|33799.2|21
1647598810000|2022-03-18 10:20:10|33824|33804|33825.7|33805.7|33828.4|33808.4|33821.3|33801.3|32
1647598820000|2022-03-18 10:20:20|33825.5|33805.5|33825.7|33805.7|33826.7|33806.7|33823.4|33803.4|23
1647598830000|2022-03-18 10:20:30|33824.4|33804.4|33827.2|33807.2|33829.4|33809.4|33824.4|33804.4|21
1647598840000|2022-03-18 10:20:40|33827.6|33807.6|33827.7|33807.7|33828.6|33808.6|33826.7|33806.7|28
1647598850000|2022-03-18 10:20:50|33827.6|33807.6|33827.5|33807.5|33828|33808|33827.2|33807.2|17
1647598860000|2022-03-18 10:21:00|33827.8|33807.8|33828.3|33808.3|33829.2|33809.2|33827.4|33807.4|26
1647598870000|2022-03-18 10:21:10|33828.5|33808.5|33819.1|33799.1|33828.5|33808.5|33817|33797|26
1647598880000|2022-03-18 10:21:20|33819.9|33799.9|33816.7|33796.7|33822.5|33802.5|33814.8|33794.8|31
1647598890000|2022-03-18 10:21:30|33816.5|33796.5|33817.3|33797.3|33818.2|33798.2|33816.5|33796.5|21
1647598900000|2022-03-18 10:21:40|33817.6|33797.6|33818.7|33798.7|33819.7|33799.7|33817.3|33797.3|27
1647598910000|2022-03-18 10:21:50|33819.3|33799.3|33818.1|33798.1|33821.3|33801.3|33815.5|33795.5|27
1647598920000|2022-03-18 10:22:00|33818.2|33798.2|33819.1|33799.1|33820.3|33800.3|33817.7|33797.7|25
1647598930000|2022-03-18 10:22:10|33819.3|33799.3|33817.1|33797.1|33819.7|33799.7|33814.6|33794.6|23
1647598940000|2022-03-18 10:22:20|33816.8|33796.8|33824|33804|33824.2|33804.2|33816.8|33796.8|21
1647598950000|2022-03-18 10:22:30|33823.8|33803.8|33829.7|33809.7|33832.9|33812.9|33821.9|33801.9|29
1647598960000|2022-03-18 10:22:40|33828.2|33808.2|33830|33810|33832.4|33812.4|33824.3|33804.3|33
1647598970000|2022-03-18 10:22:50|33830.9|33810.9|33829.3|33809.3|33831.5|33811.5|33828.8|33808.8|24
1647598980000|2022-03-18 10:23:00|33829.4|33809.4|33828.7|33808.7|33833.3|33813.3|33821.3|33801.3|27
1647598990000|2022-03-18 10:23:10|33828.8|33808.8|33823.5|33803.5|33832.2|33812.2|33821.8|33801.8|27
1647599000000|2022-03-18 10:23:20|33822.4|33802.4|33826.1|33806.1|33827.4|33807.4|33821.5|33801.5|29
1647599010000|2022-03-18 10:23:30|33827.5|33807.5|33808.8|33788.8|33829.6|33809.6|33806.1|33786.1|28
1647599020000|2022-03-18 10:23:40|33808.9|33788.9|33807.4|33787.4|33809|33789|33805.6|33785.6|23
1647599030000|2022-03-18 10:23:50|33807|33787|33808.1|33788.1|33810.3|33790.3|33807|33787|23
1647599040000|2022-03-18 10:24:00|33805.4|33785.4|33808.9|33788.9|33808.9|33788.9|33805.3|33785.3|22
1647599050000|2022-03-18 10:24:10|33808.8|33788.8|33809.4|33789.4|33810.7|33790.7|33807.8|33787.8|25
1647599060000|2022-03-18 10:24:20|33809.5|33789.5|33808.3|33788.3|33809.5|33789.5|33805.8|33785.8|16
1647599070000|2022-03-18 10:24:30|33807.4|33787.4|33808.6|33788.6|33810.1|33790.1|33803.3|33783.3|21
1647599080000|2022-03-18 10:24:40|33809.4|33789.4|33809.6|33789.6|33810.6|33790.6|33808.5|33788.5|19
1647599090000|2022-03-18 10:24:50|33809.5|33789.5|33807|33787|33809.5|33789.5|33805.3|33785.3|16
1647599100000|2022-03-18 10:25:00|33807.1|33787.1|33810.1|33790.1|33810.1|33790.1|33805.2|33785.2|22
1647599110000|2022-03-18 10:25:10|33807.8|33787.8|33806.1|33786.1|33824.7|33804.7|33803.5|33783.5|29
1647599120000|2022-03-18 10:25:20|33806.6|33786.6|33805.2|33785.2|33809.4|33789.4|33803.6|33783.6|26
1647599130000|2022-03-18 10:25:30|33804.8|33784.8|33805|33785|33805.6|33785.6|33804.5|33784.5|12
1647599140000|2022-03-18 10:25:40|33804.7|33784.7|33804.1|33784.1|33805.4|33785.4|33804.1|33784.1|12
1647599150000|2022-03-18 10:25:50|33804|33784|33807|33787|33807.2|33787.2|33803.5|33783.5|19
1647599160000|2022-03-18 10:26:00|33808.5|33788.5|33807.7|33787.7|33811.5|33791.5|33806|33786|27
1647599170000|2022-03-18 10:26:10|33808.1|33788.1|33828.8|33808.8|33829.8|33809.8|33808|33788|30
1647599180000|2022-03-18 10:26:20|33828.7|33808.7|33814.8|33794.8|33834.5|33814.5|33809.7|33789.7|35
1647599190000|2022-03-18 10:26:30|33814.4|33794.4|33813.2|33793.2|33815.4|33795.4|33810.9|33790.9|24
1647599200000|2022-03-18 10:26:40|33813.1|33793.1|33815.4|33795.4|33815.7|33795.7|33812.8|33792.8|25
1647599210000|2022-03-18 10:26:50|33815.2|33795.2|33817.5|33797.5|33817.5|33797.5|33813.1|33793.1|23
1647599220000|2022-03-18 10:27:00|33813.5|33793.5|33818.4|33798.4|33818.8|33798.8|33813.5|33793.5|24
1647599230000|2022-03-18 10:27:10|33818.1|33798.1|33808|33788|33818.4|33798.4|33807.2|33787.2|27
1647599240000|2022-03-18 10:27:20|33808.9|33788.9|33802.7|33782.7|33808.9|33788.9|33800.7|33780.7|34
1647599250000|2022-03-18 10:27:30|33802.1|33782.1|33805.9|33785.9|33808.2|33788.2|33801.5|33781.5|26
1647599260000|2022-03-18 10:27:40|33806.4|33786.4|33839.3|33819.3|33839.3|33819.3|33806.4|33786.4|33
1647599270000|2022-03-18 10:27:50|33839.6|33819.6|33826.2|33806.2|33842.5|33822.5|33823.2|33803.2|34
1647599280000|2022-03-18 10:28:00|33825.7|33805.7|33828.9|33808.9|33830.6|33810.6|33825.7|33805.7|28
1647599290000|2022-03-18 10:28:10|33829.2|33809.2|33826.4|33806.4|33829.2|33809.2|33824.9|33804.9|22
1647599300000|2022-03-18 10:28:20|33826|33806|33826.3|33806.3|33828.4|33808.4|33823.6|33803.6|25
1647599310000|2022-03-18 10:28:30|33825.2|33805.2|33825|33805|33827.3|33807.3|33823.4|33803.4|23
1647599320000|2022-03-18 10:28:40|33826.6|33806.6|33822.6|33802.6|33828.3|33808.3|33822.6|33802.6|31
1647599330000|2022-03-18 10:28:50|33822.7|33802.7|33821.3|33801.3|33824.8|33804.8|33821.3|33801.3|18
1647599340000|2022-03-18 10:29:00|33821.9|33801.9|33820.6|33800.6|33822.8|33802.8|33818.1|33798.1|27
1647599350000|2022-03-18 10:29:10|33819.3|33799.3|33820.1|33800.1|33821.1|33801.1|33819.3|33799.3|27
1647599360000|2022-03-18 10:29:20|33820.3|33800.3|33822.5|33802.5|33827.1|33807.1|33820.3|33800.3|30
1647599370000|2022-03-18 10:29:30|33822.6|33802.6|33823.1|33803.1|33824.2|33804.2|33821.3|33801.3|30
1647599380000|2022-03-18 10:29:40|33822.4|33802.4|33821.8|33801.8|33824.1|33804.1|33820.5|33800.5|27
1647599390000|2022-03-18 10:29:50|33823.2|33803.2|33846.8|33826.8|33846.8|33826.8|33821.3|33801.3|32
1647599400000|2022-03-18 10:30:00|33844.9|33824.9|33830.5|33810.5|33852.3|33832.3|33828.7|33808.7|30
1647599410000|2022-03-18 10:30:10|33830.3|33810.3|33819.6|33799.6|33834|33814|33817.5|33797.5|23
1647599420000|2022-03-18 10:30:20|33819.9|33799.9|33818.5|33798.5|33825.9|33805.9|33817.9|33797.9|32
1647599430000|2022-03-18 10:30:30|33819|33799|33829.9|33809.9|33835|33815|33817.8|33797.8|35
1647599440000|2022-03-18 10:30:40|33828.4|33808.4|33828.9|33808.9|33831.8|33811.8|33828.1|33808.1|31
1647599450000|2022-03-18 10:30:50|33828.7|33808.7|33829.6|33809.6|33830.6|33810.6|33828.4|33808.4|21
1647599460000|2022-03-18 10:31:00|33830.4|33810.4|33831.6|33811.6|33833.4|33813.4|33829.6|33809.6|27
1647599470000|2022-03-18 10:31:10|33831.9|33811.9|33830.7|33810.7|33832.7|33812.7|33829.8|33809.8|19
1647599480000|2022-03-18 10:31:20|33831|33811|33829.8|33809.8|33834.8|33814.8|33829.8|33809.8|23
1647599490000|2022-03-18 10:31:30|33828.3|33808.3|33828.6|33808.6|33832.4|33812.4|33821.9|33801.9|33
1647599500000|2022-03-18 10:31:40|33826.8|33806.8|33824.9|33804.9|33829.5|33809.5|33824.5|33804.5|27
1647599510000|2022-03-18 10:31:50|33825.2|33805.2|33825.8|33805.8|33828.6|33808.6|33823.8|33803.8|21
1647599520000|2022-03-18 10:32:00|33825|33805|33825.5|33805.5|33828.9|33808.9|33825|33805|30
1647599530000|2022-03-18 10:32:10|33825|33805|33828.7|33808.7|33832.8|33812.8|33822.6|33802.6|29
1647599540000|2022-03-18 10:32:20|33829.5|33809.5|33833.4|33813.4|33833.4|33813.4|33825.9|33805.9|29
1647599550000|2022-03-18 10:32:30|33834.5|33814.5|33831.7|33811.7|33834.5|33814.5|33829.3|33809.3|29
1647599560000|2022-03-18 10:32:40|33832.3|33812.3|33836|33816|33837|33817|33830.3|33810.3|24
1647599570000|2022-03-18 10:32:50|33836.6|33816.6|33833|33813|33836.6|33816.6|33831.5|33811.5|18
1647599580000|2022-03-18 10:33:00|33836.4|33816.4|33834|33814|33839.2|33819.2|33833.4|33813.4|31
1647599590000|2022-03-18 10:33:10|33835.3|33815.3|33841.6|33821.6|33842.3|33822.3|33835.3|33815.3|26
1647599600000|2022-03-18 10:33:20|33841|33821|33840.9|33820.9|33841.1|33821.1|33838.8|33818.8|20
1647599610000|2022-03-18 10:33:30|33841.2|33821.2|33849.9|33829.9|33851.6|33831.6|33841.1|33821.1|30
1647599620000|2022-03-18 10:33:40|33849.8|33829.8|33847.2|33827.2|33850.5|33830.5|33843.2|33823.2|27
1647599630000|2022-03-18 10:33:50|33847.3|33827.3|33841.4|33821.4|33848.5|33828.5|33841.4|33821.4|26
1647599640000|2022-03-18 10:34:00|33843.6|33823.6|33839.5|33819.5|33845.6|33825.6|33839.5|33819.5|28
1647599650000|2022-03-18 10:34:10|33841|33821|33844.3|33824.3|33845.1|33825.1|33839.1|33819.1|29
1647599660000|2022-03-18 10:34:20|33843.5|33823.5|33847|33827|33849|33829|33842|33822|31
1647599670000|2022-03-18 10:34:30|33847.1|33827.1|33850.3|33830.3|33853.8|33833.8|33847|33827|31
1647599680000|2022-03-18 10:34:40|33847.3|33827.3|33843.7|33823.7|33851|33831|33842|33822|34
1647599690000|2022-03-18 10:34:50|33850.9|33830.9|33852.2|33832.2|33853|33833|33846|33826|31
1647599700000|2022-03-18 10:35:00|33853|33833|33849.1|33829.1|33854.5|33834.5|33848.7|33828.7|24
1647599710000|2022-03-18 10:35:10|33849.4|33829.4|33849|33829|33851.9|33831.9|33846.5|33826.5|26
1647599720000|2022-03-18 10:35:20|33849.2|33829.2|33848.1|33828.1|33854.3|33834.3|33846.2|33826.2|28
1647599730000|2022-03-18 10:35:30|33851.2|33831.2|33851.3|33831.3|33852.3|33832.3|33848.8|33828.8|25
1647599740000|2022-03-18 10:35:40|33855.7|33835.7|33850.8|33830.8|33856.7|33836.7|33849.7|33829.7|22
1647599750000|2022-03-18 10:35:50|33850.5|33830.5|33848.6|33828.6|33850.8|33830.8|33846.1|33826.1|15
1647599760000|2022-03-18 10:36:00|33850.5|33830.5|33848.3|33828.3|33850.9|33830.9|33848.3|33828.3|24
1647599770000|2022-03-18 10:36:10|33848.2|33828.2|33848.3|33828.3|33848.9|33828.9|33842.6|33822.6|28
1647599780000|2022-03-18 10:36:20|33847.7|33827.7|33848.6|33828.6|33852.9|33832.9|33847.7|33827.7|21
1647599790000|2022-03-18 10:36:30|33850.7|33830.7|33854.1|33834.1|33859.2|33839.2|33847.8|33827.8|34
1647599800000|2022-03-18 10:36:40|33853.8|33833.8|33862|33842|33863.8|33843.8|33853.8|33833.8|34
1647599810000|2022-03-18 10:36:50|33862.9|33842.9|33861|33841|33863|33843|33860.5|33840.5|23
1647599820000|2022-03-18 10:37:00|33861.2|33841.2|33862.1|33842.1|33863|33843|33861.2|33841.2|21
1647599830000|2022-03-18 10:37:10|33858.6|33838.6|33858.4|33838.4|33864.1|33844.1|33857.5|33837.5|27
1647599840000|2022-03-18 10:37:20|33858.6|33838.6|33860.9|33840.9|33861.7|33841.7|33858.3|33838.3|19
1647599850000|2022-03-18 10:37:30|33860.7|33840.7|33859.9|33839.9|33863|33843|33859.6|33839.6|19
1647599860000|2022-03-18 10:37:40|33861.3|33841.3|33863.1|33843.1|33863.1|33843.1|33860.4|33840.4|16
1647599870000|2022-03-18 10:37:50|33865.3|33845.3|33864.3|33844.3|33871.9|33851.9|33863|33843|24
1647599880000|2022-03-18 10:38:00|33863.2|33843.2|33863.3|33843.3|33867.5|33847.5|33858.1|33838.1|36
1647599890000|2022-03-18 10:38:10|33864.6|33844.6|33862.1|33842.1|33868.4|33848.4|33860.9|33840.9|35
1647599900000|2022-03-18 10:38:20|33862.4|33842.4|33863.4|33843.4|33865.1|33845.1|33858.9|33838.9|25
1647599910000|2022-03-18 10:38:30|33864.3|33844.3|33866.1|33846.1|33868.4|33848.4|33862.5|33842.5|31
1647599920000|2022-03-18 10:38:40|33866.2|33846.2|33861.9|33841.9|33866.6|33846.6|33861.9|33841.9|24
1647599930000|2022-03-18 10:38:50|33856.8|33836.8|33856.2|33836.2|33861.3|33841.3|33853.8|33833.8|31
1647599940000|2022-03-18 10:39:00|33856.1|33836.1|33855.1|33835.1|33856.9|33836.9|33850.7|33830.7|30
1647599950000|2022-03-18 10:39:10|33856|33836|33855.2|33835.2|33859.9|33839.9|33852.7|33832.7|32
1647599960000|2022-03-18 10:39:20|33855|33835|33856.5|33836.5|33856.5|33836.5|33854.2|33834.2|23
1647599970000|2022-03-18 10:39:30|33859.7|33839.7|33857.1|33837.1|33859.8|33839.8|33856.1|33836.1|25
1647599980000|2022-03-18 10:39:40|33857.2|33837.2|33856.8|33836.8|33858.5|33838.5|33855.6|33835.6|26
1647599990000|2022-03-18 10:39:50|33857|33837|33867.4|33847.4|33869|33849|33856.3|33836.3|27
1647600000000|2022-03-18 10:40:00|33865.8|33845.8|33866.8|33846.8|33867.4|33847.4|33865.6|33845.6|25
1647600010000|2022-03-18 10:40:10|33866.9|33846.9|33868.3|33848.3|33871.4|33851.4|33866.9|33846.9|26
1647600020000|2022-03-18 10:40:20|33868.2|33848.2|33868.2|33848.2|33870.3|33850.3|33867.4|33847.4|23
1647600030000|2022-03-18 10:40:30|33868.4|33848.4|33874.8|33854.8|33875.4|33855.4|33867.9|33847.9|30
1647600040000|2022-03-18 10:40:40|33874.7|33854.7|33871.3|33851.3|33874.7|33854.7|33869.3|33849.3|27
1647600050000|2022-03-18 10:40:50|33871.6|33851.6|33873.3|33853.3|33873.6|33853.6|33868.2|33848.2|34
1647600060000|2022-03-18 10:41:00|33872.5|33852.5|33878.3|33858.3|33879.4|33859.4|33871|33851|32
1647600070000|2022-03-18 10:41:10|33879.4|33859.4|33883.7|33863.7|33885.6|33865.6|33878.2|33858.2|35
1647600080000|2022-03-18 10:41:20|33883.6|33863.6|33888.7|33868.7|33890.5|33870.5|33883.4|33863.4|24
1647600090000|2022-03-18 10:41:30|33889.5|33869.5|33887.8|33867.8|33891|33871|33886.4|33866.4|23
1647600100000|2022-03-18 10:41:40|33887.5|33867.5|33891.7|33871.7|33891.9|33871.9|33887.5|33867.5|29
1647600110000|2022-03-18 10:41:50|33891.9|33871.9|33890.3|33870.3|33899.8|33879.8|33889.4|33869.4|31
1647600120000|2022-03-18 10:42:00|33891.1|33871.1|33893.8|33873.8|33895.2|33875.2|33888.1|33868.1|32
1647600130000|2022-03-18 10:42:10|33895.3|33875.3|33896.7|33876.7|33896.7|33876.7|33889.7|33869.7|29
1647600140000|2022-03-18 10:42:20|33896.1|33876.1|33894.3|33874.3|33897.6|33877.6|33888.7|33868.7|34
1647600150000|2022-03-18 10:42:30|33890.2|33870.2|33895.8|33875.8|33896.3|33876.3|33890.2|33870.2|25
1647600160000|2022-03-18 10:42:40|33894.5|33874.5|33894.1|33874.1|33904.6|33884.6|33891.2|33871.2|36
1647600170000|2022-03-18 10:42:50|33894.6|33874.6|33893.7|33873.7|33894.6|33874.6|33888.6|33868.6|29
1647600180000|2022-03-18 10:43:00|33893.6|33873.6|33893.9|33873.9|33894.6|33874.6|33890.4|33870.4|27
1647600190000|2022-03-18 10:43:10|33894.1|33874.1|33892.2|33872.2|33896.6|33876.6|33882.4|33862.4|36
1647600200000|2022-03-18 10:43:20|33892.6|33872.6|33887|33867|33906|33886|33883.6|33863.6|39
1647600210000|2022-03-18 10:43:30|33885.1|33865.1|33882.7|33862.7|33885.1|33865.1|33882.7|33862.7|23
1647600220000|2022-03-18 10:43:40|33882.6|33862.6|33894.3|33874.3|33898.9|33878.9|33875.1|33855.1|28
1647600230000|2022-03-18 10:43:50|33890|33870|33881.6|33861.6|33893.3|33873.3|33880|33860|34
1647600240000|2022-03-18 10:44:00|33882|33862|33878|33858|33882.1|33862.1|33878|33858|25
1647600250000|2022-03-18 10:44:10|33878.7|33858.7|33880.2|33860.2|33880.3|33860.3|33877.4|33857.4|22
1647600260000|2022-03-18 10:44:20|33880|33860|33878.4|33858.4|33893.4|33873.4|33878.4|33858.4|23
1647600270000|2022-03-18 10:44:30|33878.8|33858.8|33879.5|33859.5|33879.9|33859.9|33878|33858|26
1647600280000|2022-03-18 10:44:40|33879.7|33859.7|33879.1|33859.1|33879.9|33859.9|33879|33859|25
1647600290000|2022-03-18 10:44:50|33879.3|33859.3|33872.4|33852.4|33880.2|33860.2|33870.6|33850.6|20
1647600300000|2022-03-18 10:45:00|33867.5|33847.5|33873.4|33853.4|33873.4|33853.4|33861|33841|25
1647600310000|2022-03-18 10:45:10|33872.7|33852.7|33870|33850|33872.7|33852.7|33867.1|33847.1|23
1647600320000|2022-03-18 10:45:20|33869.4|33849.4|33870.8|33850.8|33871.1|33851.1|33869.4|33849.4|24
1647600330000|2022-03-18 10:45:30|33871.7|33851.7|33878.9|33858.9|33878.9|33858.9|33870.7|33850.7|28
1647600340000|2022-03-18 10:45:40|33878.6|33858.6|33876.2|33856.2|33878.6|33858.6|33873|33853|27
1647600350000|2022-03-18 10:45:50|33876.9|33856.9|33876.6|33856.6|33876.9|33856.9|33875|33855|23
1647600360000|2022-03-18 10:46:00|33876.7|33856.7|33876.7|33856.7|33880.5|33860.5|33875|33855|18
1647600370000|2022-03-18 10:46:10|33876.6|33856.6|33877.8|33857.8|33881.9|33861.9|33875.9|33855.9|28
1647600380000|2022-03-18 10:46:20|33877.6|33857.6|33873.8|33853.8|33878.8|33858.8|33867.8|33847.8|22
1647600390000|2022-03-18 10:46:30|33873.7|33853.7|33872.8|33852.8|33879.6|33859.6|33868.3|33848.3|21
1647600400000|2022-03-18 10:46:40|33868.3|33848.3|33869.9|33849.9|33873.9|33853.9|33868.2|33848.2|20
1647600410000|2022-03-18 10:46:50|33869.6|33849.6|33869.6|33849.6|33870.3|33850.3|33869.3|33849.3|21
1647600420000|2022-03-18 10:47:00|33871|33851|33866.6|33846.6|33872|33852|33863.1|33843.1|30
1647600430000|2022-03-18 10:47:10|33866.1|33846.1|33864.8|33844.8|33870.5|33850.5|33863.9|33843.9|28
1647600440000|2022-03-18 10:47:20|33867.4|33847.4|33864.1|33844.1|33869.1|33849.1|33863|33843|28
1647600450000|2022-03-18 10:47:30|33864.7|33844.7|33862.9|33842.9|33868.9|33848.9|33859.5|33839.5|25
1647600460000|2022-03-18 10:47:40|33862.6|33842.6|33857.1|33837.1|33862.6|33842.6|33854.5|33834.5|31
1647600470000|2022-03-18 10:47:50|33856.5|33836.5|33855.8|33835.8|33856.6|33836.6|33846.1|33826.1|34
1647600480000|2022-03-18 10:48:00|33856.2|33836.2|33853.2|33833.2|33856.6|33836.6|33849.4|33829.4|33
1647600490000|2022-03-18 10:48:10|33851.6|33831.6|33848.9|33828.9|33852.2|33832.2|33846.5|33826.5|24
1647600500000|2022-03-18 10:48:20|33849|33829|33848|33828|33851|33831|33847|33827|23
1647600510000|2022-03-18 10:48:30|33847.4|33827.4|33846.4|33826.4|33849.7|33829.7|33846.4|33826.4|19
1647600520000|2022-03-18 10:48:40|33846.6|33826.6|33844.6|33824.6|33848.8|33828.8|33835.7|33815.7|30
1647600530000|2022-03-18 10:48:50|33846.3|33826.3|33851|33831|33851.4|33831.4|33836.5|33816.5|27
1647600540000|2022-03-18 10:49:00|33851.1|33831.1|33852.8|33832.8|33853.3|33833.3|33851.1|33831.1|22
1647600550000|2022-03-18 10:49:10|33852.9|33832.9|33853.8|33833.8|33853.8|33833.8|33851.1|33831.1|19
1647600560000|2022-03-18 10:49:20|33853.6|33833.6|33860.8|33840.8|33868.3|33848.3|33851.4|33831.4|28
1647600570000|2022-03-18 10:49:30|33859.4|33839.4|33835.3|33815.3|33859.4|33839.4|33831.4|33811.4|37
1647600580000|2022-03-18 10:49:40|33835.6|33815.6|33856.2|33836.2|33856.7|33836.7|33835.6|33815.6|34
1647600590000|2022-03-18 10:49:50|33856.5|33836.5|33865.7|33845.7|33871.2|33851.2|33851.3|33831.3|28
1647600600000|2022-03-18 10:50:00|33864.5|33844.5|33871.9|33851.9|33873.3|33853.3|33864.5|33844.5|32
1647600610000|2022-03-18 10:50:10|33872.1|33852.1|33849|33829|33872.7|33852.7|33849|33829|28
1647600620000|2022-03-18 10:50:20|33853.1|33833.1|33856.6|33836.6|33857.9|33837.9|33851.6|33831.6|37
1647600630000|2022-03-18 10:50:30|33856.5|33836.5|33860.4|33840.4|33862.5|33842.5|33855.3|33835.3|36
1647600640000|2022-03-18 10:50:40|33861.1|33841.1|33859.8|33839.8|33863.3|33843.3|33859.8|33839.8|30
1647600650000|2022-03-18 10:50:50|33859.5|33839.5|33862.2|33842.2|33862.3|33842.3|33858.8|33838.8|29
1647600660000|2022-03-18 10:51:00|33862.9|33842.9|33857.9|33837.9|33864.2|33844.2|33857.9|33837.9|28
1647600670000|2022-03-18 10:51:10|33860.4|33840.4|33857|33837|33861.8|33841.8|33857|33837|33
1647600680000|2022-03-18 10:51:20|33860.1|33840.1|33859.3|33839.3|33866.9|33846.9|33855.9|33835.9|30
1647600690000|2022-03-18 10:51:30|33857.9|33837.9|33860.1|33840.1|33861.7|33841.7|33855|33835|29
1647600700000|2022-03-18 10:51:40|33859.8|33839.8|33858.7|33838.7|33861.3|33841.3|33857.5|33837.5|21
1647600710000|2022-03-18 10:51:50|33858.9|33838.9|33853.6|33833.6|33858.9|33838.9|33853.6|33833.6|23
1647600720000|2022-03-18 10:52:00|33856.9|33836.9|33855.9|33835.9|33863.3|33843.3|33853.7|33833.7|30
1647600730000|2022-03-18 10:52:10|33857.7|33837.7|33862.8|33842.8|33862.8|33842.8|33854.8|33834.8|31
1647600740000|2022-03-18 10:52:20|33865.4|33845.4|33859.2|33839.2|33865.4|33845.4|33856.5|33836.5|23
1647600750000|2022-03-18 10:52:30|33859.3|33839.3|33859|33839|33862.7|33842.7|33857.4|33837.4|21
1647600760000|2022-03-18 10:52:40|33859.1|33839.1|33858.2|33838.2|33859.5|33839.5|33854.6|33834.6|22
1647600770000|2022-03-18 10:52:50|33857.8|33837.8|33854|33834|33857.8|33837.8|33853.8|33833.8|18
1647600780000|2022-03-18 10:53:00|33854.1|33834.1|33868.9|33848.9|33871.7|33851.7|33853.8|33833.8|32
1647600790000|2022-03-18 10:53:10|33869.6|33849.6|33871.2|33851.2|33871.2|33851.2|33863.9|33843.9|35
1647600800000|2022-03-18 10:53:20|33868.3|33848.3|33873.6|33853.6|33875.8|33855.8|33865.8|33845.8|31
1647600810000|2022-03-18 10:53:30|33872.7|33852.7|33874.4|33854.4|33876.7|33856.7|33871.7|33851.7|31
1647600820000|2022-03-18 10:53:40|33875|33855|33875.3|33855.3|33878.9|33858.9|33873.8|33853.8|26
1647600830000|2022-03-18 10:53:50|33876.2|33856.2|33868.5|33848.5|33876.6|33856.6|33864.5|33844.5|31
1647600840000|2022-03-18 10:54:00|33869.9|33849.9|33865.8|33845.8|33870.8|33850.8|33864.5|33844.5|32
1647600850000|2022-03-18 10:54:10|33865.7|33845.7|33867.5|33847.5|33872.3|33852.3|33865.7|33845.7|33
1647600860000|2022-03-18 10:54:20|33867.4|33847.4|33868.4|33848.4|33868.5|33848.5|33866.7|33846.7|15
1647600870000|2022-03-18 10:54:30|33868.2|33848.2|33868.3|33848.3|33869.8|33849.8|33867.2|33847.2|14
1647600880000|2022-03-18 10:54:40|33868.8|33848.8|33867.6|33847.6|33870.8|33850.8|33867.6|33847.6|27
1647600890000|2022-03-18 10:54:50|33867.2|33847.2|33868.9|33848.9|33873|33853|33867.2|33847.2|27
1647600900000|2022-03-18 10:55:00|33869|33849|33869|33849|33871.3|33851.3|33866.7|33846.7|25
1647600910000|2022-03-18 10:55:10|33868|33848|33868.9|33848.9|33870.8|33850.8|33868|33848|23
1647600920000|2022-03-18 10:55:20|33869.1|33849.1|33866.2|33846.2|33869.1|33849.1|33864.7|33844.7|22
1647600930000|2022-03-18 10:55:30|33865.4|33845.4|33859.3|33839.3|33869.2|33849.2|33859.3|33839.3|33
1647600940000|2022-03-18 10:55:40|33862.4|33842.4|33861.9|33841.9|33863.7|33843.7|33859.6|33839.6|23
1647600950000|2022-03-18 10:55:50|33862.2|33842.2|33863|33843|33863.3|33843.3|33860.7|33840.7|22
1647600960000|2022-03-18 10:56:00|33863.1|33843.1|33861.3|33841.3|33864.7|33844.7|33859.6|33839.6|27
1647600970000|2022-03-18 10:56:10|33861.6|33841.6|33862|33842|33862.7|33842.7|33859.5|33839.5|31
1647600980000|2022-03-18 10:56:20|33862.3|33842.3|33861.3|33841.3|33862.5|33842.5|33861.3|33841.3|25
1647600990000|2022-03-18 10:56:30|33863.7|33843.7|33861.7|33841.7|33865.3|33845.3|33861.4|33841.4|30
1647601000000|2022-03-18 10:56:40|33861.5|33841.5|33867.9|33847.9|33868.3|33848.3|33861.5|33841.5|23
1647601010000|2022-03-18 10:56:50|33867.8|33847.8|33868.2|33848.2|33869|33849|33867|33847|20
1647601020000|2022-03-18 10:57:00|33868.4|33848.4|33868.5|33848.5|33871.3|33851.3|33865.9|33845.9|29
1647601030000|2022-03-18 10:57:10|33869|33849|33869.7|33849.7|33870.4|33850.4|33867.1|33847.1|23
1647601040000|2022-03-18 10:57:20|33868.7|33848.7|33868.4|33848.4|33869.3|33849.3|33868.1|33848.1|17
1647601050000|2022-03-18 10:57:30|33868.7|33848.7|33868.6|33848.6|33869.7|33849.7|33867.3|33847.3|16
1647601060000|2022-03-18 10:57:40|33868.7|33848.7|33870.5|33850.5|33870.6|33850.6|33868.6|33848.6|14
1647601070000|2022-03-18 10:57:50|33870.7|33850.7|33866.3|33846.3|33871.2|33851.2|33862.6|33842.6|31
1647601080000|2022-03-18 10:58:00|33866.6|33846.6|33869.6|33849.6|33869.7|33849.7|33863.7|33843.7|22
1647601090000|2022-03-18 10:58:10|33869.5|33849.5|33867.3|33847.3|33870.4|33850.4|33866.4|33846.4|22
1647601100000|2022-03-18 10:58:20|33867.2|33847.2|33867|33847|33869.6|33849.6|33865.7|33845.7|23
1647601110000|2022-03-18 10:58:30|33870.4|33850.4|33867.9|33847.9|33871.2|33851.2|33866.6|33846.6|27
1647601120000|2022-03-18 10:58:40|33866.7|33846.7|33868.6|33848.6|33872.6|33852.6|33866.4|33846.4|29
1647601130000|2022-03-18 10:58:50|33869|33849|33871.2|33851.2|33871.5|33851.5|33864.2|33844.2|35
1647601140000|2022-03-18 10:59:00|33867.9|33847.9|33869|33849|33871.1|33851.1|33867.5|33847.5|22
1647601150000|2022-03-18 10:59:10|33869.1|33849.1|33867.2|33847.2|33870.7|33850.7|33864.7|33844.7|32
1647601160000|2022-03-18 10:59:20|33870.1|33850.1|33870.9|33850.9|33875|33855|33866.6|33846.6|33
1647601170000|2022-03-18 10:59:30|33870|33850|33868.7|33848.7|33870.6|33850.6|33864.3|33844.3|34
1647601180000|2022-03-18 10:59:40|33868.8|33848.8|33868.4|33848.4|33869.4|33849.4|33867|33847|22
1647601190000|2022-03-18 10:59:50|33866.6|33846.6|33867.5|33847.5|33867.8|33847.8|33864|33844|21
1647601200000|2022-03-18 11:00:00|33866.8|33846.8|33866.4|33846.4|33868|33848|33865.5|33845.5|32
1647601210000|2022-03-18 11:00:10|33866.2|33846.2|33864|33844|33866.4|33846.4|33863.7|33843.7|22
1647601220000|2022-03-18 11:00:20|33864.3|33844.3|33865.4|33845.4|33865.4|33845.4|33864.2|33844.2|19
1647601230000|2022-03-18 11:00:30|33865.6|33845.6|33869.5|33849.5|33869.5|33849.5|33865.4|33845.4|23
1647601240000|2022-03-18 11:00:40|33868.2|33848.2|33869.4|33849.4|33871.4|33851.4|33867.6|33847.6|19
1647601250000|2022-03-18 11:00:50|33869.8|33849.8|33867.8|33847.8|33869.8|33849.8|33867.8|33847.8|20
1647601260000|2022-03-18 11:01:00|33868|33848|33867.2|33847.2|33873.9|33853.9|33865.9|33845.9|30
1647601270000|2022-03-18 11:01:10|33867.6|33847.6|33872.6|33852.6|33875.7|33855.7|33866|33846|30
1647601280000|2022-03-18 11:01:20|33872.3|33852.3|33874.4|33854.4|33876.7|33856.7|33871.7|33851.7|39
1647601290000|2022-03-18 11:01:30|33874.3|33854.3|33877.7|33857.7|33879.6|33859.6|33871.9|33851.9|37
1647601300000|2022-03-18 11:01:40|33878.1|33858.1|33887.5|33867.5|33894.6|33874.6|33875.3|33855.3|25
1647601310000|2022-03-18 11:01:50|33888.3|33868.3|33889|33869|33889.3|33869.3|33885.7|33865.7|28
1647601320000|2022-03-18 11:02:00|33889.3|33869.3|33885.9|33865.9|33890|33870|33883.8|33863.8|35
1647601330000|2022-03-18 11:02:10|33886|33866|33869.1|33849.1|33886.9|33866.9|33864.1|33844.1|32
1647601340000|2022-03-18 11:02:20|33870|33850|33870.8|33850.8|33877.7|33857.7|33865.5|33845.5|38
1647601350000|2022-03-18 11:02:30|33873.1|33853.1|33872.8|33852.8|33876.3|33856.3|33870.5|33850.5|35
1647601360000|2022-03-18 11:02:40|33875.8|33855.8|33869.8|33849.8|33878.8|33858.8|33866.7|33846.7|34
1647601370000|2022-03-18 11:02:50|33872|33852|33875.8|33855.8|33880.3|33860.3|33871.1|33851.1|26
1647601380000|2022-03-18 11:03:00|33872.6|33852.6|33876|33856|33876.1|33856.1|33866.4|33846.4|30
1647601390000|2022-03-18 11:03:10|33876.4|33856.4|33881|33861|33882.7|33862.7|33864.1|33844.1|39
1647601400000|2022-03-18 11:03:20|33880.4|33860.4|33883.2|33863.2|33884.9|33864.9|33880.3|33860.3|28
1647601410000|2022-03-18 11:03:30|33883|33863|33885.6|33865.6|33887.8|33867.8|33881.4|33861.4|30
1647601420000|2022-03-18 11:03:40|33884.6|33864.6|33873.5|33853.5|33884.6|33864.6|33867.1|33847.1|27
1647601430000|2022-03-18 11:03:50|33871.3|33851.3|33874.1|33854.1|33874.5|33854.5|33869.8|33849.8|33
1647601440000|2022-03-18 11:04:00|33873.6|33853.6|33877.3|33857.3|33877.9|33857.9|33873.6|33853.6|27
1647601450000|2022-03-18 11:04:10|33877.9|33857.9|33875.6|33855.6|33879.9|33859.9|33873.9|33853.9|21
1647601460000|2022-03-18 11:04:20|33875.8|33855.8|33866.9|33846.9|33875.8|33855.8|33866.9|33846.9|28
1647601470000|2022-03-18 11:04:30|33867|33847|33870.7|33850.7|33872.5|33852.5|33866.9|33846.9|25
1647601480000|2022-03-18 11:04:40|33872.7|33852.7|33871.8|33851.8|33873.5|33853.5|33871.1|33851.1|28
1647601490000|2022-03-18 11:04:50|33872|33852|33872.6|33852.6|33873.3|33853.3|33871.9|33851.9|21
1647601500000|2022-03-18 11:05:00|33873|33853|33875.6|33855.6|33875.9|33855.9|33872.7|33852.7|30
1647601510000|2022-03-18 11:05:10|33876|33856|33876.5|33856.5|33876.5|33856.5|33874.4|33854.4|22
1647601520000|2022-03-18 11:05:20|33877|33857|33876.1|33856.1|33877.5|33857.5|33875.9|33855.9|23
1647601530000|2022-03-18 11:05:30|33876.7|33856.7|33877.8|33857.8|33878.4|33858.4|33876.7|33856.7|20
1647601540000|2022-03-18 11:05:40|33878.2|33858.2|33873.6|33853.6|33878.3|33858.3|33872.7|33852.7|23
1647601550000|2022-03-18 11:05:50|33874.8|33854.8|33874.3|33854.3|33875.3|33855.3|33872.7|33852.7|26
1647601560000|2022-03-18 11:06:00|33873.8|33853.8|33874.3|33854.3|33875.6|33855.6|33873.4|33853.4|14
1647601570000|2022-03-18 11:06:10|33874.4|33854.4|33874.8|33854.8|33875.7|33855.7|33873.9|33853.9|18
1647601580000|2022-03-18 11:06:20|33875.9|33855.9|33873.9|33853.9|33875.9|33855.9|33873.7|33853.7|11
1647601590000|2022-03-18 11:06:30|33874.1|33854.1|33874|33854|33874.8|33854.8|33872.2|33852.2|22
1647601600000|2022-03-18 11:06:40|33874.2|33854.2|33874.7|33854.7|33877|33857|33872.2|33852.2|25
1647601610000|2022-03-18 11:06:50|33871.9|33851.9|33874.7|33854.7|33876|33856|33871.9|33851.9|20
1647601620000|2022-03-18 11:07:00|33874.5|33854.5|33877.4|33857.4|33878.8|33858.8|33872.4|33852.4|24
1647601630000|2022-03-18 11:07:10|33877.5|33857.5|33878.3|33858.3|33880.4|33860.4|33877.1|33857.1|27
1647601640000|2022-03-18 11:07:20|33878.1|33858.1|33878.1|33858.1|33878.9|33858.9|33877.4|33857.4|23
1647601650000|2022-03-18 11:07:30|33878.2|33858.2|33868.9|33848.9|33879.8|33859.8|33867.1|33847.1|25
1647601660000|2022-03-18 11:07:40|33870.2|33850.2|33867.9|33847.9|33870.3|33850.3|33866.9|33846.9|22
1647601670000|2022-03-18 11:07:50|33867.8|33847.8|33882.5|33862.5|33885.1|33865.1|33867|33847|22
1647601680000|2022-03-18 11:08:00|33883|33863|33869|33849|33885.3|33865.3|33866.4|33846.4|30
1647601690000|2022-03-18 11:08:10|33869.7|33849.7|33871.4|33851.4|33872|33852|33866.4|33846.4|26
1647601700000|2022-03-18 11:08:20|33868.6|33848.6|33868.4|33848.4|33886|33866|33867.7|33847.7|25
1647601710000|2022-03-18 11:08:30|33870.6|33850.6|33870.6|33850.6|33875.2|33855.2|33867.3|33847.3|24
1647601720000|2022-03-18 11:08:40|33870.4|33850.4|33867.2|33847.2|33871.2|33851.2|33865.2|33845.2|25
1647601730000|2022-03-18 11:08:50|33867.4|33847.4|33870.8|33850.8|33887.6|33867.6|33867.3|33847.3|19
1647601740000|2022-03-18 11:09:00|33868.1|33848.1|33868.5|33848.5|33872|33852|33868.1|33848.1|14
1647601750000|2022-03-18 11:09:10|33869|33849|33866.2|33846.2|33869.9|33849.9|33866.1|33846.1|17
1647601760000|2022-03-18 11:09:20|33866.7|33846.7|33865.7|33845.7|33868.2|33848.2|33865.3|33845.3|18
1647601770000|2022-03-18 11:09:30|33865.6|33845.6|33867.1|33847.1|33867.3|33847.3|33865.6|33845.6|13
1647601780000|2022-03-18 11:09:40|33866.5|33846.5|33868.5|33848.5|33868.5|33848.5|33862.5|33842.5|19
1647601790000|2022-03-18 11:09:50|33867.2|33847.2|33868.1|33848.1|33870.2|33850.2|33865.8|33845.8|27
1647601800000|2022-03-18 11:10:00|33867.6|33847.6|33861.7|33841.7|33867.6|33847.6|33861.7|33841.7|22
1647601810000|2022-03-18 11:10:10|33861.8|33841.8|33860.7|33840.7|33876.8|33856.8|33860.7|33840.7|25
1647601820000|2022-03-18 11:10:20|33863.1|33843.1|33871.2|33851.2|33871.5|33851.5|33863.1|33843.1|31
1647601830000|2022-03-18 11:10:30|33873.7|33853.7|33872.7|33852.7|33873.7|33853.7|33870.9|33850.9|23
1647601840000|2022-03-18 11:10:40|33872.4|33852.4|33873.3|33853.3|33887.2|33867.2|33869.6|33849.6|32
1647601850000|2022-03-18 11:10:50|33872.9|33852.9|33872.7|33852.7|33874.5|33854.5|33872.3|33852.3|27
1647601860000|2022-03-18 11:11:00|33872.5|33852.5|33877.6|33857.6|33878.3|33858.3|33872.4|33852.4|23
1647601870000|2022-03-18 11:11:10|33878.4|33858.4|33875.9|33855.9|33878.4|33858.4|33874|33854|13
1647601880000|2022-03-18 11:11:20|33874.6|33854.6|33874.4|33854.4|33876.2|33856.2|33872.1|33852.1|15
1647601890000|2022-03-18 11:11:30|33874.6|33854.6|33876.3|33856.3|33882.2|33862.2|33874.6|33854.6|28
1647601900000|2022-03-18 11:11:40|33877.3|33857.3|33873.6|33853.6|33877.3|33857.3|33872.2|33852.2|28
1647601910000|2022-03-18 11:11:50|33874.3|33854.3|33873.1|33853.1|33875.7|33855.7|33871.3|33851.3|17
1647601920000|2022-03-18 11:12:00|33871.2|33851.2|33875.4|33855.4|33880|33860|33871.2|33851.2|22
1647601930000|2022-03-18 11:12:10|33876|33856|33890.5|33870.5|33894.3|33874.3|33873.8|33853.8|32
1647601940000|2022-03-18 11:12:20|33889.4|33869.4|33898.2|33878.2|33898.2|33878.2|33889.4|33869.4|24
1647601950000|2022-03-18 11:12:30|33897|33877|33889.1|33869.1|33897|33877|33886.9|33866.9|28
1647601960000|2022-03-18 11:12:40|33887.9|33867.9|33889.5|33869.5|33890.5|33870.5|33887.6|33867.6|26
1647601970000|2022-03-18 11:12:50|33889.1|33869.1|33888.6|33868.6|33889.4|33869.4|33887.7|33867.7|27
1647601980000|2022-03-18 11:13:00|33888.7|33868.7|33886.3|33866.3|33891.7|33871.7|33886.3|33866.3|24
1647601990000|2022-03-18 11:13:10|33886.6|33866.6|33900.5|33880.5|33906.1|33886.1|33885.9|33865.9|28
1647602000000|2022-03-18 11:13:20|33901.6|33881.6|33894.1|33874.1|33902.8|33882.8|33892|33872|19
1647602010000|2022-03-18 11:13:30|33893.3|33873.3|33896.5|33876.5|33897.2|33877.2|33892.5|33872.5|22
1647602020000|2022-03-18 11:13:40|33895.2|33875.2|33891.5|33871.5|33895.7|33875.7|33890.5|33870.5|27
1647602030000|2022-03-18 11:13:50|33891.2|33871.2|33889.7|33869.7|33895.6|33875.6|33888.2|33868.2|23
1647602040000|2022-03-18 11:14:00|33889.2|33869.2|33891.7|33871.7|33906.5|33886.5|33889.2|33869.2|30
1647602050000|2022-03-18 11:14:10|33893.9|33873.9|33893.7|33873.7|33895.5|33875.5|33891|33871|31
1647602060000|2022-03-18 11:14:20|33894.2|33874.2|33882|33862|33934.2|33874.2|33876.5|33821.2|29
1647602070000|2022-03-18 11:14:30|33881.8|33861.8|33882.9|33862.9|33888|33868|33877.8|33857.8|25
1647602080000|2022-03-18 11:14:40|33881.7|33861.7|33881|33861|33891|33871|33876.5|33856.5|27
1647602090000|2022-03-18 11:14:50|33882.3|33862.3|33884|33864|33887.1|33867.1|33879|33859|27
1647602100000|2022-03-18 11:15:00|33885.4|33865.4|33888.2|33868.2|33888.4|33868.4|33885.1|33865.1|30
1647602110000|2022-03-18 11:15:10|33888.1|33868.1|33898.8|33878.8|33903.2|33883.2|33886.3|33866.3|24
1647602120000|2022-03-18 11:15:20|33899.4|33879.4|33898.9|33878.9|33905|33885|33896.1|33876.1|28
1647602130000|2022-03-18 11:15:30|33899|33879|33901.2|33881.2|33902|33882|33898.3|33878.3|29
1647602140000|2022-03-18 11:15:40|33901.9|33881.9|33901.6|33881.6|33904.3|33884.3|33900.3|33880.3|29
1647602150000|2022-03-18 11:15:50|33904.7|33884.7|33901.3|33881.3|33904.7|33884.7|33899.9|33879.9|27
1647602160000|2022-03-18 11:16:00|33901.5|33881.5|33905.3|33885.3|33906.7|33886.7|33900.9|33880.9|28
1647602170000|2022-03-18 11:16:10|33903.2|33883.2|33904.9|33884.9|33905.7|33885.7|33901.5|33881.5|33
1647602180000|2022-03-18 11:16:20|33902.5|33882.5|33905.5|33885.5|33908.5|33888.5|33902.1|33882.1|31
1647602190000|2022-03-18 11:16:30|33904.5|33884.5|33905.2|33885.2|33906.7|33886.7|33903.5|33883.5|30
1647602200000|2022-03-18 11:16:40|33905|33885|33906|33886|33906.1|33886.1|33903.8|33883.8|30
1647602210000|2022-03-18 11:16:50|33905.4|33885.4|33899.5|33879.5|33917.8|33897.8|33897.9|33877.9|32
1647602220000|2022-03-18 11:17:00|33899.6|33879.6|33902.1|33882.1|33903.3|33883.3|33899.5|33879.5|18
1647602230000|2022-03-18 11:17:10|33901.8|33881.8|33901.1|33881.1|33902.6|33882.6|33900.9|33880.9|12
1647602240000|2022-03-18 11:17:20|33901.6|33881.6|33899.9|33879.9|33904.8|33884.8|33897.4|33877.4|26
1647602250000|2022-03-18 11:17:30|33904.4|33884.4|33934.7|33914.7|33936.1|33916.1|33903.5|33883.5|36
1647602260000|2022-03-18 11:17:40|33932.5|33912.5|33905.9|33885.9|33999.1|33920.7|33897.5|33877.5|37
1647602270000|2022-03-18 11:17:50|33908.2|33888.2|33903.5|33883.5|33911.7|33891.7|33900.8|33880.8|27
1647602280000|2022-03-18 11:18:00|33903.2|33883.2|33905|33885|33911.3|33891.3|33901.6|33881.6|32
1647602290000|2022-03-18 11:18:10|33906.7|33886.7|33930.7|33910.7|33937.2|33917.2|33905|33885|37
1647602300000|2022-03-18 11:18:20|33931.2|33911.2|33933.9|33913.9|33937.4|33917.4|33930.5|33910.5|33
1647602310000|2022-03-18 11:18:30|33928.9|33908.9|33917.8|33897.8|33944.6|33911.3|33917.1|33891.8|30
1647602320000|2022-03-18 11:18:40|33917.3|33897.3|33927.1|33907.1|33939.4|33919.4|33915.6|33895.6|31
1647602330000|2022-03-18 11:18:50|33946.1|33926.1|33952.3|33932.3|34016.5|33937.2|33945.1|33896.5|35
1647602340000|2022-03-18 11:19:00|34003.3|33886.7|33920.8|33900.8|34003.3|33918.7|33902.3|33857.4|32
1647602350000|2022-03-18 11:19:10|33921.1|33901.1|33946.5|33926.5|34006.1|33928.3|33915.7|33878.5|33
1647602360000|2022-03-18 11:19:20|33945.4|33925.4|33918.3|33898.3|33945.4|33925.4|33913.9|33893.9|31
1647602370000|2022-03-18 11:19:30|33919.1|33899.1|33931.6|33911.6|33997.7|33921|33910.7|33869.4|31
1647602380000|2022-03-18 11:19:40|33931|33911|33930.8|33910.8|33933.1|33913.1|33928.8|33908.8|23
1647602390000|2022-03-18 11:19:50|33930.3|33910.3|33930.9|33910.9|33933.6|33913.6|33930|33910|20
1647602400000|2022-03-18 11:20:00|33931.2|33911.2|33931.9|33911.9|33932.8|33912.8|33930.8|33910.8|19
1647602410000|2022-03-18 11:20:10|33932.5|33912.5|33931.1|33911.1|33936.6|33916.6|33930.8|33910.8|13
1647602420000|2022-03-18 11:20:20|33931.3|33911.3|33927.9|33907.9|33931.5|33911.5|33926.1|33906.1|25
1647602430000|2022-03-18 11:20:30|33925.8|33905.8|33920.7|33900.7|33926|33906|33920.6|33900.6|23
1647602440000|2022-03-18 11:20:40|33921.1|33901.1|33921.8|33901.8|33923.9|33903.9|33920.7|33900.7|16
1647602450000|2022-03-18 11:20:50|33921.4|33901.4|33911.8|33891.8|33921.4|33901.4|33906|33886|26
1647602460000|2022-03-18 11:21:00|33912|33892|33912.4|33892.4|33913.2|33893.2|33900.1|33880.1|30
1647602470000|2022-03-18 11:21:10|33911.3|33891.3|33914.6|33894.6|33918.2|33898.2|33897.8|33877.8|31
1647602480000|2022-03-18 11:21:20|33919.1|33899.1|33921.4|33901.4|33932.3|33912.3|33919.1|33899.1|30
1647602490000|2022-03-18 11:21:30|33921.7|33901.7|33923.1|33903.1|33924.3|33904.3|33921|33901|26
1647602500000|2022-03-18 11:21:40|33923.3|33903.3|33918.3|33898.3|33923.8|33903.8|33917.5|33897.5|19
1647602510000|2022-03-18 11:21:50|33918.8|33898.8|33922.2|33902.2|33923.4|33903.4|33918.1|33898.1|23
1647602520000|2022-03-18 11:22:00|33922.6|33902.6|33926|33906|33926.3|33906.3|33922.6|33902.6|23
1647602530000|2022-03-18 11:22:10|33926.4|33906.4|33924.3|33904.3|33926.6|33906.6|33924.3|33904.3|17
1647602540000|2022-03-18 11:22:20|33924.7|33904.7|33927.1|33907.1|33927.1|33907.1|33921.7|33901.7|26
1647602550000|2022-03-18 11:22:30|33927.2|33907.2|33926.6|33906.6|33927.2|33907.2|33926.3|33906.3|15
1647602560000|2022-03-18 11:22:40|33926|33906|33928.2|33908.2|33928.5|33908.5|33926|33906|17
1647602570000|2022-03-18 11:22:50|33929|33909|33926.8|33906.8|33929|33909|33926.3|33906.3|24
1647602580000|2022-03-18 11:23:00|33927|33907|33925.8|33905.8|33927.6|33907.6|33919.5|33899.5|25
1647602590000|2022-03-18 11:23:10|33924.9|33904.9|33929.2|33909.2|33929.2|33909.2|33922.7|33902.7|27
1647602600000|2022-03-18 11:23:20|33929.5|33909.5|33929.2|33909.2|33929.8|33909.8|33928.5|33908.5|17
1647602610000|2022-03-18 11:23:30|33929|33909|33927.8|33907.8|33929|33909|33926.7|33906.7|18
1647602620000|2022-03-18 11:23:40|33927.4|33907.4|33928.5|33908.5|33928.7|33908.7|33927.4|33907.4|16
1647602630000|2022-03-18 11:23:50|33928.7|33908.7|33930.1|33910.1|33930.9|33910.9|33926.4|33906.4|12
1647602640000|2022-03-18 11:24:00|33929.9|33909.9|33928.1|33908.1|33929.9|33909.9|33926.1|33906.1|25
1647602650000|2022-03-18 11:24:10|33927.4|33907.4|33929.7|33909.7|33929.7|33909.7|33921.6|33901.6|23
1647602660000|2022-03-18 11:24:20|33929.1|33909.1|33928.5|33908.5|33930.4|33910.4|33927.2|33907.2|18
1647602670000|2022-03-18 11:24:30|33927.7|33907.7|33928.2|33908.2|33929.3|33909.3|33927.7|33907.7|18
1647602680000|2022-03-18 11:24:40|33927.6|33907.6|33926.8|33906.8|33929.6|33909.6|33924.9|33904.9|11
1647602690000|2022-03-18 11:24:50|33926.9|33906.9|33928.7|33908.7|33930.9|33910.9|33925.6|33905.6|17
1647602700000|2022-03-18 11:25:00|33927.8|33907.8|33929.4|33909.4|33930.8|33910.8|33925.8|33905.8|25
1647602710000|2022-03-18 11:25:10|33928.7|33908.7|33928.6|33908.6|33929.5|33909.5|33928.3|33908.3|15
1647602720000|2022-03-18 11:25:20|33927.6|33907.6|33928.8|33908.8|33930.6|33910.6|33926.6|33906.6|18
1647602730000|2022-03-18 11:25:30|33928.2|33908.2|33928.7|33908.7|33929.6|33909.6|33928.2|33908.2|13
1647602740000|2022-03-18 11:25:40|33930.1|33910.1|33927.1|33907.1|33930.8|33910.8|33926.5|33906.5|13
1647602750000|2022-03-18 11:25:50|33928|33908|33923.3|33903.3|33929.9|33909.9|33922.9|33902.9|22
1647602760000|2022-03-18 11:26:00|33924.1|33904.1|33926.2|33906.2|33926.5|33906.5|33923.5|33903.5|15
1647602770000|2022-03-18 11:26:10|33926.4|33906.4|33920.6|33900.6|33926.8|33906.8|33920.6|33900.6|11
1647602780000|2022-03-18 11:26:20|33921.8|33901.8|33923|33903|33923.8|33903.8|33918.2|33898.2|21
1647602790000|2022-03-18 11:26:30|33922.6|33902.6|33926.5|33906.5|33926.9|33906.9|33922.2|33902.2|16
1647602800000|2022-03-18 11:26:40|33926.1|33906.1|33916.6|33896.6|33926.4|33906.4|33915.7|33895.7|21
1647602810000|2022-03-18 11:26:50|33917.1|33897.1|33924.8|33904.8|33928|33908|33917.1|33897.1|20
1647602820000|2022-03-18 11:27:00|33928.5|33908.5|33915|33895|33928.5|33908.5|33914.7|33894.7|13
1647602830000|2022-03-18 11:27:10|33915.7|33895.7|33918.3|33898.3|33919.1|33899.1|33915.7|33895.7|20
1647602840000|2022-03-18 11:27:20|33918.9|33898.9|33919.6|33899.6|33920|33900|33918.4|33898.4|17
1647602850000|2022-03-18 11:27:30|33919|33899|33918.8|33898.8|33920.9|33900.9|33918.6|33898.6|17
1647602860000|2022-03-18 11:27:40|33916.5|33896.5|33920|33900|33920|33900|33916.5|33896.5|10
1647602870000|2022-03-18 11:27:50|33919.5|33899.5|33920.1|33900.1|33922.5|33902.5|33914.2|33894.2|20
1647602880000|2022-03-18 11:28:00|33929.6|33909.6|33917.1|33897.1|33929.6|33909.6|33915.9|33895.9|22
1647602890000|2022-03-18 11:28:10|33916.8|33896.8|33918.7|33898.7|33918.7|33898.7|33913.2|33893.2|19
1647602900000|2022-03-18 11:28:20|33918.5|33898.5|33916.5|33896.5|33918.5|33898.5|33914.4|33894.4|24
1647602910000|2022-03-18 11:28:30|33917.2|33897.2|33924.4|33904.4|33925.4|33905.4|33916.8|33896.8|22
1647602920000|2022-03-18 11:28:40|33924.5|33904.5|33923.3|33903.3|33925.2|33905.2|33922.8|33902.8|18
1647602930000|2022-03-18 11:28:50|33923.4|33903.4|33923|33903|33924.2|33904.2|33922.8|33902.8|24
1647602940000|2022-03-18 11:29:00|33922.8|33902.8|33921.5|33901.5|33982.9|33908.8|33920.5|33871|27
1647602950000|2022-03-18 11:29:10|33920.3|33900.3|33922.3|33902.3|33924.8|33904.8|33916.8|33896.8|19
1647602960000|2022-03-18 11:29:20|33922.4|33902.4|33931.7|33911.7|33931.7|33911.7|33913.3|33893.3|30
1647602970000|2022-03-18 11:29:30|33929.1|33909.1|33924.3|33904.3|33929.1|33909.1|33923.2|33903.2|29
1647602980000|2022-03-18 11:29:40|33924.5|33904.5|33927.1|33907.1|33932.5|33912.5|33923.8|33903.8|19
1647602990000|2022-03-18 11:29:50|33926.9|33906.9|33927.8|33907.8|33928.3|33908.3|33926.5|33906.5|22
1647603000000|2022-03-18 11:30:00|33931.1|33911.1|33922.5|33902.5|33934.3|33914.3|33921.3|33901.3|21
1647603010000|2022-03-18 11:30:10|33922.2|33902.2|33930.6|33910.6|33933.3|33913.3|33922.2|33902.2|22
1647603020000|2022-03-18 11:30:20|33931|33911|33928.6|33908.6|33931|33911|33924.9|33904.9|27
1647603030000|2022-03-18 11:30:30|33928.5|33908.5|33926.8|33906.8|33928.5|33908.5|33924.9|33904.9|24
1647603040000|2022-03-18 11:30:40|33934|33914|33924.3|33904.3|33934|33914|33924.3|33904.3|28
1647603050000|2022-03-18 11:30:50|33926.6|33906.6|33953.2|33933.2|33964|33944|33926.6|33906.6|39
1647603060000|2022-03-18 11:31:00|33952.1|33932.1|33944.6|33924.6|33955.9|33935.9|33941.9|33921.9|35
1647603070000|2022-03-18 11:31:10|33945|33925|33938.9|33918.9|33950.2|33930.2|33935.6|33915.6|22
1647603080000|2022-03-18 11:31:20|33940.5|33920.5|33951.7|33931.7|33954.9|33934.9|33940.5|33920.5|27
1647603090000|2022-03-18 11:31:30|33951.1|33931.1|33951.7|33931.7|33954.7|33934.7|33949.1|33929.1|24
1647603100000|2022-03-18 11:31:40|33952.5|33932.5|33950.8|33930.8|33952.5|33932.5|33949.9|33929.9|21
1647603110000|2022-03-18 11:31:50|33951|33931|33953.4|33933.4|33953.4|33933.4|33950.3|33930.3|22
1647603120000|2022-03-18 11:32:00|33953.5|33933.5|33952.4|33932.4|33953.7|33933.7|33952.1|33932.1|18
1647603130000|2022-03-18 11:32:10|33952.8|33932.8|33952.3|33932.3|33953.2|33933.2|33951.6|33931.6|22
1647603140000|2022-03-18 11:32:20|33952|33932|33954.3|33934.3|33956.4|33936.4|33951.8|33931.8|16
1647603150000|2022-03-18 11:32:30|33954.4|33934.4|33955.4|33935.4|33956|33936|33954.4|33934.4|13
1647603160000|2022-03-18 11:32:40|33955.5|33935.5|33955.9|33935.9|33956.9|33936.9|33954.1|33934.1|23
1647603170000|2022-03-18 11:32:50|33953.9|33933.9|33949.7|33929.7|33954.7|33934.7|33947.9|33927.9|32
1647603180000|2022-03-18 11:33:00|33950.1|33930.1|33950.5|33930.5|33956.2|33936.2|33947.7|33927.7|32
1647603190000|2022-03-18 11:33:10|33950.8|33930.8|33953|33933|33953.8|33933.8|33950.8|33930.8|25
1647603200000|2022-03-18 11:33:20|33952.3|33932.3|33951|33931|33953.3|33933.3|33949.5|33929.5|21
1647603210000|2022-03-18 11:33:30|33949.9|33929.9|33949.7|33929.7|33951.6|33931.6|33949.1|33929.1|23
1647603220000|2022-03-18 11:33:40|33950.1|33930.1|33943.5|33923.5|33950.4|33930.4|33939.8|33919.8|25
1647603230000|2022-03-18 11:33:50|33944.6|33924.6|33944.8|33924.8|33947|33927|33944.5|33924.5|19
1647603240000|2022-03-18 11:34:00|33945.1|33925.1|33945.4|33925.4|33945.9|33925.9|33944.9|33924.9|14
1647603250000|2022-03-18 11:34:10|33945.3|33925.3|33950.5|33930.5|33950.5|33930.5|33945.3|33925.3|18
1647603260000|2022-03-18 11:34:20|33944.6|33924.6|33948.6|33928.6|33950.4|33930.4|33944.6|33924.6|24
1647603270000|2022-03-18 11:34:30|33948.2|33928.2|33949.6|33929.6|33952.2|33932.2|33947.8|33927.8|20
1647603280000|2022-03-18 11:34:40|33949.9|33929.9|33950.8|33930.8|33951|33931|33949.6|33929.6|17
1647603290000|2022-03-18 11:34:50|33951|33931|33947.3|33927.3|33952|33932|33944.7|33924.7|24
1647603300000|2022-03-18 11:35:00|33946.3|33926.3|33948.4|33928.4|33951.4|33931.4|33945.1|33925.1|27
1647603310000|2022-03-18 11:35:10|33948.3|33928.3|33949.4|33929.4|33949.4|33929.4|33946.7|33926.7|18
1647603320000|2022-03-18 11:35:20|33949.7|33929.7|33948.7|33928.7|33949.7|33929.7|33947.3|33927.3|15
1647603330000|2022-03-18 11:35:30|33947.3|33927.3|33951|33931|33952.8|33932.8|33946.5|33926.5|12
1647603340000|2022-03-18 11:35:40|33951.2|33931.2|33949.4|33929.4|33951.2|33931.2|33947.2|33927.2|18
1647603350000|2022-03-18 11:35:50|33949.3|33929.3|33950.2|33930.2|33953.8|33933.8|33949.3|33929.3|23
1647603360000|2022-03-18 11:36:00|33958.3|33938.3|33954|33934|33958.3|33938.3|33953.1|33933.1|23
1647603370000|2022-03-18 11:36:10|33953.7|33933.7|33955.2|33935.2|33956.1|33936.1|33952.8|33932.8|21
1647603380000|2022-03-18 11:36:20|33955.8|33935.8|33949.9|33929.9|33955.8|33935.8|33949.7|33929.7|26
1647603390000|2022-03-18 11:36:30|33950.8|33930.8|33951.9|33931.9|33954.7|33934.7|33948.8|33928.8|30
1647603400000|2022-03-18 11:36:40|33952.1|33932.1|33950.7|33930.7|33952.9|33932.9|33950.7|33930.7|24
1647603410000|2022-03-18 11:36:50|33950|33930|33954|33934|33954.9|33934.9|33950|33930|20
1647603420000|2022-03-18 11:37:00|33953.9|33933.9|33953.6|33933.6|33954.2|33934.2|33953.6|33933.6|14
1647603430000|2022-03-18 11:37:10|33953.7|33933.7|33950.1|33930.1|33953.7|33933.7|33949.7|33929.7|24
1647603440000|2022-03-18 11:37:20|33950.3|33930.3|33951|33931|33954.7|33934.7|33946.6|33926.6|21
1647603450000|2022-03-18 11:37:30|33949.7|33929.7|33954|33934|33956.7|33936.7|33949.3|33929.3|18
1647603460000|2022-03-18 11:37:40|33953.6|33933.6|33955.2|33935.2|33955.4|33935.4|33951.8|33931.8|28
1647603470000|2022-03-18 11:37:50|33955.8|33935.8|33951.7|33931.7|33955.8|33935.8|33951.7|33931.7|28
1647603480000|2022-03-18 11:38:00|33957.1|33937.1|33955.7|33935.7|33959|33939|33955.2|33935.2|31
1647603490000|2022-03-18 11:38:10|33956.7|33936.7|33954|33934|33956.7|33936.7|33951.5|33931.5|25
1647603500000|2022-03-18 11:38:20|33953.6|33933.6|33951.6|33931.6|33953.6|33933.6|33949.5|33929.5|9
1647603510000|2022-03-18 11:38:30|33951.1|33931.1|33952.5|33932.5|33956.5|33936.5|33944.8|33924.8|12
1647603520000|2022-03-18 11:38:40|33955|33935|33957.6|33937.6|33959.1|33939.1|33948.7|33928.7|29
1647603530000|2022-03-18 11:38:50|33958|33938|33953.8|33933.8|33958.6|33938.6|33951.5|33931.5|28
1647603540000|2022-03-18 11:39:00|33954.3|33934.3|33953.5|33933.5|33955.9|33935.9|33953.4|33933.4|19
1647603550000|2022-03-18 11:39:10|33953.6|33933.6|33983.5|33963.5|33986.3|33966.3|33952.8|33932.8|24
1647603560000|2022-03-18 11:39:20|33980|33960|33970.6|33950.6|33987.3|33967.3|33970.6|33950.6|27
1647603570000|2022-03-18 11:39:30|33970.4|33950.4|33971.8|33951.8|33972.1|33952.1|33969.1|33949.1|24
1647603580000|2022-03-18 11:39:40|33972.2|33952.2|33977.8|33957.8|33979|33959|33972.2|33952.2|21
1647603590000|2022-03-18 11:39:50|33976.3|33956.3|33981.8|33961.8|33989.9|33969.9|33976.3|33956.3|25
1647603600000|2022-03-18 11:40:00|33982.9|33962.9|33981.3|33961.3|33984.1|33964.1|33980.6|33960.6|22
1647603610000|2022-03-18 11:40:10|33981.4|33961.4|33984.2|33964.2|33989.9|33969.9|33981.4|33961.4|19
1647603620000|2022-03-18 11:40:20|33984.7|33964.7|33982.5|33962.5|33984.7|33964.7|33981.2|33961.2|18
1647603630000|2022-03-18 11:40:30|33982.7|33962.7|33982.4|33962.4|33983.1|33963.1|33981.9|33961.9|11
1647603640000|2022-03-18 11:40:40|33983.3|33963.3|33982.6|33962.6|33983.6|33963.6|33981.9|33961.9|17
1647603650000|2022-03-18 11:40:50|33983.1|33963.1|33985|33965|33985.2|33965.2|33981.5|33961.5|22
1647603660000|2022-03-18 11:41:00|33985.4|33965.4|33986.2|33966.2|33992.6|33972.6|33984.4|33964.4|20
1647603670000|2022-03-18 11:41:10|33985.5|33965.5|33987.6|33967.6|33987.8|33967.8|33985.5|33965.5|17
1647603680000|2022-03-18 11:41:20|33987.9|33967.9|33986.5|33966.5|33988.4|33968.4|33986.5|33966.5|14
1647603690000|2022-03-18 11:41:30|33987.2|33967.2|33984.8|33964.8|33987.2|33967.2|33982.5|33962.5|17
1647603700000|2022-03-18 11:41:40|33982.3|33962.3|33985.8|33965.8|33985.8|33965.8|33982.3|33962.3|15
1647603710000|2022-03-18 11:41:50|33985|33965|33989.2|33969.2|33990.7|33970.7|33982.9|33962.9|29
1647603720000|2022-03-18 11:42:00|33991.1|33971.1|33992|33972|33996.5|33976.5|33986.8|33966.8|27
1647603730000|2022-03-18 11:42:10|33991.1|33971.1|33992.7|33972.7|33993|33973|33988.5|33968.5|22
1647603740000|2022-03-18 11:42:20|33992.5|33972.5|33991.1|33971.1|33993.1|33973.1|33990|33970|16
1647603750000|2022-03-18 11:42:30|33991.6|33971.6|33992.9|33972.9|33993.7|33973.7|33991.4|33971.4|11
1647603760000|2022-03-18 11:42:40|33992.7|33972.7|33992.9|33972.9|34000.1|33980.1|33992.7|33972.7|20
1647603770000|2022-03-18 11:42:50|33992.3|33972.3|33996.8|33976.8|33998.5|33978.5|33991.6|33971.6|27
1647603780000|2022-03-18 11:43:00|33997.1|33977.1|33995.7|33975.7|34000.4|33980.4|33995.5|33975.5|26
1647603790000|2022-03-18 11:43:10|33995.5|33975.5|33993.7|33973.7|33997.3|33977.3|33992.4|33972.4|23
1647603800000|2022-03-18 11:43:20|33994|33974|33994.5|33974.5|33994.7|33974.7|33992.7|33972.7|17
1647603810000|2022-03-18 11:43:30|33994.2|33974.2|33991.3|33971.3|33994.2|33974.2|33991.3|33971.3|15
1647603820000|2022-03-18 11:43:40|33991.6|33971.6|33991.9|33971.9|33999.4|33979.4|33989.4|33969.4|18
1647603830000|2022-03-18 11:43:50|33994.3|33974.3|33989.7|33969.7|33994.3|33974.3|33989.2|33969.2|22
1647603840000|2022-03-18 11:44:00|33990.7|33970.7|33991|33971|33991.7|33971.7|33989.3|33969.3|20
1647603850000|2022-03-18 11:44:10|33991.1|33971.1|33991.5|33971.5|33992.3|33972.3|33989.7|33969.7|20
1647603860000|2022-03-18 11:44:20|33989.1|33969.1|33993|33973|33998|33978|33987.5|33967.5|22
1647603870000|2022-03-18 11:44:30|33987.3|33967.3|33990.3|33970.3|33992.5|33972.5|33985.7|33965.7|25
1647603880000|2022-03-18 11:44:40|33990.9|33970.9|33993.8|33973.8|33995.8|33975.8|33988.7|33968.7|27
1647603890000|2022-03-18 11:44:50|33992.5|33972.5|33991.5|33971.5|33993.8|33973.8|33990.2|33970.2|22
1647603900000|2022-03-18 11:45:00|33991.3|33971.3|33991|33971|33992|33972|33990.5|33970.5|23
1647603910000|2022-03-18 11:45:10|33990.9|33970.9|33991.2|33971.2|33994.3|33974.3|33990.7|33970.7|12
1647603920000|2022-03-18 11:45:20|33991.6|33971.6|33992.2|33972.2|33998.1|33978.1|33989.5|33969.5|33
1647603930000|2022-03-18 11:45:30|33992.5|33972.5|33993.5|33973.5|33994.4|33974.4|33991.4|33971.4|20
1647603940000|2022-03-18 11:45:40|33994.5|33974.5|33991.5|33971.5|33995.1|33975.1|33991.2|33971.2|27
1647603950000|2022-03-18 11:45:50|33991.8|33971.8|33987.6|33967.6|33991.8|33971.8|33987.1|33967.1|15
1647603960000|2022-03-18 11:46:00|33995.5|33975.5|33991.3|33971.3|33995.5|33975.5|33990.5|33970.5|17
1647603970000|2022-03-18 11:46:10|33991.2|33971.2|33995.7|33975.7|34006.9|33986.9|33990.6|33970.6|29
1647603980000|2022-03-18 11:46:20|33995.4|33975.4|33997.2|33977.2|33998|33978|33994|33974|19
1647603990000|2022-03-18 11:46:30|33996.6|33976.6|33998.2|33978.2|34001.2|33981.2|33994.3|33974.3|22
1647604000000|2022-03-18 11:46:40|33998.1|33978.1|33996.3|33976.3|33999.1|33979.1|33996.3|33976.3|27
1647604010000|2022-03-18 11:46:50|33996|33976|33993.5|33973.5|33996.3|33976.3|33993.5|33973.5|25
1647604020000|2022-03-18 11:47:00|33993.8|33973.8|34008.7|33988.7|34008.7|33988.7|33992.6|33972.6|27
1647604030000|2022-03-18 11:47:10|34005.6|33985.6|34008.7|33988.7|34008.7|33988.7|34001.9|33981.9|26
1647604040000|2022-03-18 11:47:20|34008.9|33988.9|34009.4|33989.4|34013.7|33993.7|34007.8|33987.8|30
1647604050000|2022-03-18 11:47:30|34009.1|33989.1|34010.4|33990.4|34012|33992|34009.1|33989.1|18
1647604060000|2022-03-18 11:47:40|34010.5|33990.5|34009.7|33989.7|34010.5|33990.5|34009.6|33989.6|9
1647604070000|2022-03-18 11:47:50|34010|33990|34008.9|33988.9|34012.8|33992.8|34006.9|33986.9|24
1647604080000|2022-03-18 11:48:00|34009.1|33989.1|34013.6|33993.6|34015.2|33995.2|34009.1|33989.1|31
1647604090000|2022-03-18 11:48:10|34012.7|33992.7|34020.8|34000.8|34022.1|34002.1|34009.4|33989.4|32
1647604100000|2022-03-18 11:48:20|34021.4|34001.4|34013.7|33993.7|34021.4|34001.4|34009.6|33989.6|23
1647604110000|2022-03-18 11:48:30|34014.2|33994.2|34012.4|33992.4|34016.3|33996.3|34008.3|33988.3|24
1647604120000|2022-03-18 11:48:40|34015.1|33995.1|34017.5|33997.5|34017.6|33997.6|34013.9|33993.9|21
1647604130000|2022-03-18 11:48:50|34017.4|33997.4|34022.9|34002.9|34023.5|34003.5|34017|33997|22
1647604140000|2022-03-18 11:49:00|34023.3|34003.3|34023.7|34003.7|34024.5|34004.5|34019.2|33999.2|24
1647604150000|2022-03-18 11:49:10|34023|34003|34023.7|34003.7|34024.8|34004.8|34022.7|34002.7|15
1647604160000|2022-03-18 11:49:20|34023.9|34003.9|34024.5|34004.5|34025.9|34005.9|34023|34003|16
1647604170000|2022-03-18 11:49:30|34023.9|34003.9|34030|34010|34031|34011|34023.9|34003.9|26
1647604180000|2022-03-18 11:49:40|34029.1|34009.1|34027.2|34007.2|34033.9|34013.9|34026.7|34006.7|30
1647604190000|2022-03-18 11:49:50|34026.7|34006.7|34032.8|34012.8|34034|34014|34026.7|34006.7|22
1647604200000|2022-03-18 11:50:00|34032.3|34012.3|34035.4|34015.4|34035.6|34015.6|34031.1|34011.1|20
1647604210000|2022-03-18 11:50:10|34035|34015|34036|34016|34036.5|34016.5|34033.2|34013.2|28
1647604220000|2022-03-18 11:50:20|34036.4|34016.4|34033.9|34013.9|34036.7|34016.7|34033.5|34013.5|19
1647604230000|2022-03-18 11:50:30|34032.9|34012.9|34033.7|34013.7|34033.9|34013.9|34030.3|34010.3|16
1647604240000|2022-03-18 11:50:40|34032.9|34012.9|34037.8|34017.8|34038.1|34018.1|34032.2|34012.2|24
1647604250000|2022-03-18 11:50:50|34039.1|34019.1|34036.3|34016.3|34039.2|34019.2|34035.6|34015.6|24
1647604260000|2022-03-18 11:51:00|34034.8|34014.8|34029.6|34009.6|34035.9|34015.9|34029.6|34009.6|25
1647604270000|2022-03-18 11:51:10|34030.1|34010.1|34030.9|34010.9|34030.9|34010.9|34027.9|34007.9|29
1647604280000|2022-03-18 11:51:20|34030.7|34010.7|34029.8|34009.8|34031.2|34011.2|34029|34009|21
1647604290000|2022-03-18 11:51:30|34029.7|34009.7|34027.2|34007.2|34030.7|34010.7|34026.8|34006.8|23
1647604300000|2022-03-18 11:51:40|34026.6|34006.6|34027.8|34007.8|34029.1|34009.1|34026.6|34006.6|22
1647604310000|2022-03-18 11:51:50|34028.6|34008.6|34028.2|34008.2|34029.1|34009.1|34027.1|34007.1|15
1647604320000|2022-03-18 11:52:00|34028.3|34008.3|34025.2|34005.2|34030|34010|34024.4|34004.4|12
1647604330000|2022-03-18 11:52:10|34024.8|34004.8|34026.9|34006.9|34030.4|34010.4|34023.9|34003.9|20
1647604340000|2022-03-18 11:52:20|34027.1|34007.1|34028.8|34008.8|34034.4|34014.4|34026.8|34006.8|19
1647604350000|2022-03-18 11:52:30|34028.3|34008.3|34031.5|34011.5|34034.5|34014.5|34028.3|34008.3|21
1647604360000|2022-03-18 11:52:40|34030.9|34010.9|34033.5|34013.5|34034.7|34014.7|34030.9|34010.9|23
1647604370000|2022-03-18 11:52:50|34033.6|34013.6|34029.2|34009.2|34033.6|34013.6|34029.2|34009.2|21
1647604380000|2022-03-18 11:53:00|34028.9|34008.9|34037.2|34017.2|34037.2|34017.2|34028.9|34008.9|23
1647604390000|2022-03-18 11:53:10|34036.5|34016.5|34035|34015|34037.2|34017.2|34034.1|34014.1|17
1647604400000|2022-03-18 11:53:20|34036.4|34016.4|34038.6|34018.6|34038.6|34018.6|34036.4|34016.4|16
1647604410000|2022-03-18 11:53:30|34036.9|34016.9|34038|34018|34038|34018|34036.9|34016.9|6
1647604420000|2022-03-18 11:53:40|34039.3|34019.3|34037|34017|34039.3|34019.3|34036.2|34016.2|12
1647604430000|2022-03-18 11:53:50|34037.1|34017.1|34036.5|34016.5|34038.6|34018.6|34036.5|34016.5|12
1647604440000|2022-03-18 11:54:00|34034.9|34014.9|34037.3|34017.3|34040.9|34020.9|34033.8|34013.8|17
1647604450000|2022-03-18 11:54:10|34037.1|34017.1|34046.8|34026.8|34050.1|34030.1|34032.5|34012.5|22
1647604460000|2022-03-18 11:54:20|34046.9|34026.9|34038.8|34018.8|34046.9|34026.9|34036.7|34016.7|20
1647604470000|2022-03-18 11:54:30|34039|34019|34042.1|34022.1|34042.1|34022.1|34039|34019|21
1647604480000|2022-03-18 11:54:40|34042.2|34022.2|34042.5|34022.5|34042.6|34022.6|34040.1|34020.1|19
1647604490000|2022-03-18 11:54:50|34042.9|34022.9|34044.7|34024.7|34044.8|34024.8|34042.9|34022.9|8
1647604500000|2022-03-18 11:55:00|34044.6|34024.6|34043.4|34023.4|34044.6|34024.6|34041.2|34021.2|22
1647604510000|2022-03-18 11:55:10|34043.5|34023.5|34043.8|34023.8|34045.3|34025.3|34043|34023|17
1647604520000|2022-03-18 11:55:20|34044.4|34024.4|34045.8|34025.8|34045.8|34025.8|34043.3|34023.3|25
1647604530000|2022-03-18 11:55:30|34046.2|34026.2|34048.6|34028.6|34049.1|34029.1|34046.2|34026.2|24
1647604540000|2022-03-18 11:55:40|34048.8|34028.8|34050.7|34030.7|34053|34033|34048.7|34028.7|29
1647604550000|2022-03-18 11:55:50|34050.8|34030.8|34056.2|34036.2|34057|34037|34049.8|34029.8|31
1647604560000|2022-03-18 11:56:00|34058.5|34038.5|34056.7|34036.7|34059.2|34039.2|34056.3|34036.3|21
1647604570000|2022-03-18 11:56:10|34056.3|34036.3|34058.2|34038.2|34058.2|34038.2|34056.3|34036.3|15
1647604580000|2022-03-18 11:56:20|34058.5|34038.5|34060.1|34040.1|34060.9|34040.9|34057.1|34037.1|31
1647604590000|2022-03-18 11:56:30|34060|34040|34058.3|34038.3|34060.7|34040.7|34057.6|34037.6|23
1647604600000|2022-03-18 11:56:40|34058.9|34038.9|34058.4|34038.4|34060.7|34040.7|34057|34037|15
1647604610000|2022-03-18 11:56:50|34059.1|34039.1|34052.4|34032.4|34060.2|34040.2|34052.4|34032.4|27
1647604620000|2022-03-18 11:57:00|34051.7|34031.7|34054.7|34034.7|34055.5|34035.5|34048.7|34028.7|20
1647604630000|2022-03-18 11:57:10|34053.9|34033.9|34058.6|34038.6|34058.6|34038.6|34053.9|34033.9|16
1647604640000|2022-03-18 11:57:20|34057.5|34037.5|34060.1|34040.1|34060.1|34040.1|34050.8|34030.8|21
1647604650000|2022-03-18 11:57:30|34060.6|34040.6|34056.8|34036.8|34060.7|34040.7|34052.8|34032.8|26
1647604660000|2022-03-18 11:57:40|34057.4|34037.4|34056.4|34036.4|34058|34038|34056.2|34036.2|21
1647604670000|2022-03-18 11:57:50|34056.6|34036.6|34057.8|34037.8|34059|34039|34056.5|34036.5|21
1647604680000|2022-03-18 11:58:00|34057.7|34037.7|34054.1|34034.1|34058.2|34038.2|34052.8|34032.8|23
1647604690000|2022-03-18 11:58:10|34053.6|34033.6|34060.5|34040.5|34062.1|34042.1|34053.3|34033.3|28
1647604700000|2022-03-18 11:58:20|34061|34041|34065.8|34045.8|34065.8|34045.8|34060.3|34040.3|27
1647604710000|2022-03-18 11:58:30|34065.2|34045.2|34068|34048|34068.6|34048.6|34061.6|34041.6|29
1647604720000|2022-03-18 11:58:40|34068.1|34048.1|34070.2|34050.2|34071.6|34051.6|34067.8|34047.8|23
1647604730000|2022-03-18 11:58:50|34070.1|34050.1|34068.7|34048.7|34070.9|34050.9|34067.2|34047.2|28
1647604740000|2022-03-18 11:59:00|34067|34047|34068.8|34048.8|34069.8|34049.8|34067|34047|17
1647604750000|2022-03-18 11:59:10|34069|34049|34069.1|34049.1|34069.8|34049.8|34068.3|34048.3|19
1647604760000|2022-03-18 11:59:20|34069.8|34049.8|34070.5|34050.5|34070.6|34050.6|34068.8|34048.8|11
1647604770000|2022-03-18 11:59:30|34070.7|34050.7|34071|34051|34071.4|34051.4|34069|34049|23
1647604780000|2022-03-18 11:59:40|34069.1|34049.1|34070.2|34050.2|34070.6|34050.6|34068.4|34048.4|19
1647604790000|2022-03-18 11:59:50|34069.7|34049.7|34073.3|34053.3|34073.9|34053.9|34069.4|34049.4|20
1647604800000|2022-03-18 12:00:00|34074.8|34054.8|34070.7|34050.7|34074.8|34054.8|34067.5|34047.5|28
1647604810000|2022-03-18 12:00:10|34070.9|34050.9|34068.7|34048.7|34071.1|34051.1|34065.7|34045.7|22
1647604820000|2022-03-18 12:00:20|34068.4|34048.4|34069.1|34049.1|34070.4|34050.4|34068.4|34048.4|22
1647604830000|2022-03-18 12:00:30|34069.4|34049.4|34070.5|34050.5|34070.5|34050.5|34068.5|34048.5|15
1647604840000|2022-03-18 12:00:40|34070.9|34050.9|34067.7|34047.7|34071.6|34051.6|34067.1|34047.1|20
1647604850000|2022-03-18 12:00:50|34067.8|34047.8|34063.1|34043.1|34068.5|34048.5|34062.4|34042.4|28
1647604860000|2022-03-18 12:01:00|34063.5|34043.5|34077.2|34057.2|34079.2|34059.2|34060|34040|26
1647604870000|2022-03-18 12:01:10|34077.3|34057.3|34085.3|34065.3|34086.8|34066.8|34077|34057|28
1647604880000|2022-03-18 12:01:20|34083.7|34063.7|34083.2|34063.2|34086.3|34066.3|34082.2|34062.2|21
1647604890000|2022-03-18 12:01:30|34085.3|34065.3|34079.2|34059.2|34085.3|34065.3|34077.4|34057.4|27
1647604900000|2022-03-18 12:01:40|34079.3|34059.3|34083.4|34063.4|34086.5|34066.5|34076.1|34056.1|26
1647604910000|2022-03-18 12:01:50|34085.2|34065.2|34089.8|34069.8|34093.4|34073.4|34082|34062|28
1647604920000|2022-03-18 12:02:00|34091.4|34071.4|34085.5|34065.5|34092.3|34072.3|34081.2|34061.2|26
1647604930000|2022-03-18 12:02:10|34084|34064|34086.9|34066.9|34088.7|34068.7|34084|34064|25
1647604940000|2022-03-18 12:02:20|34087.6|34067.6|34082.9|34062.9|34087.6|34067.6|34082.6|34062.6|27
1647604950000|2022-03-18 12:02:30|34082.7|34062.7|34084.6|34064.6|34084.7|34064.7|34081.6|34061.6|21
1647604960000|2022-03-18 12:02:40|34084.5|34064.5|34082.8|34062.8|34085.2|34065.2|34081.7|34061.7|16
1647604970000|2022-03-18 12:02:50|34082.9|34062.9|34084|34064|34086.5|34066.5|34075.8|34055.8|26
1647604980000|2022-03-18 12:03:00|34084.5|34064.5|34081.6|34061.6|34084.5|34064.5|34081.2|34061.2|26
1647604990000|2022-03-18 12:03:10|34082.6|34062.6|34083.1|34063.1|34083.1|34063.1|34080|34060|20
1647605000000|2022-03-18 12:03:20|34080.9|34060.9|34081.8|34061.8|34087.3|34067.3|34080.9|34060.9|24
1647605010000|2022-03-18 12:03:30|34081.9|34061.9|34081|34061|34083|34063|34078.9|34058.9|25
1647605020000|2022-03-18 12:03:40|34082.2|34062.2|34086.3|34066.3|34087.6|34067.6|34079.5|34059.5|18
1647605030000|2022-03-18 12:03:50|34085.2|34065.2|34093.4|34073.4|34094.6|34074.6|34078.4|34058.4|30
1647605040000|2022-03-18 12:04:00|34089.1|34069.1|34092.6|34072.6|34095.5|34075.5|34089.1|34069.1|29
1647605050000|2022-03-18 12:04:10|34093.9|34073.9|34089.1|34069.1|34096.2|34076.2|34086|34066|21
1647605060000|2022-03-18 12:04:20|34088.2|34068.2|34079.1|34059.1|34088.2|34068.2|34061.9|34041.9|35
1647605070000|2022-03-18 12:04:30|34077.8|34057.8|34085.1|34065.1|34085.1|34065.1|34077.2|34057.2|32
1647605080000|2022-03-18 12:04:40|34082.6|34062.6|34084.1|34064.1|34087.4|34067.4|34079.7|34059.7|29
1647605090000|2022-03-18 12:04:50|34084|34064|34084.7|34064.7|34086|34066|34083|34063|17
1647605100000|2022-03-18 12:05:00|34083.4|34063.4|34085.7|34065.7|34086.7|34066.7|34083.3|34063.3|25
1647605110000|2022-03-18 12:05:10|34088.4|34068.4|34088.7|34068.7|34089.2|34069.2|34085.5|34065.5|26
1647605120000|2022-03-18 12:05:20|34087.2|34067.2|34085.5|34065.5|34091.5|34071.5|34083.8|34063.8|22
1647605130000|2022-03-18 12:05:30|34086.1|34066.1|34060|34040|34086.5|34066.5|34058.2|34038.2|25
1647605140000|2022-03-18 12:05:40|34060.9|34040.9|34049.4|34029.4|34060.9|34040.9|34048.3|34028.3|31
1647605150000|2022-03-18 12:05:50|34050.3|34030.3|34069.5|34049.5|34078|34058|34050.3|34030.3|29
1647605160000|2022-03-18 12:06:00|34073.9|34053.9|34074.9|34054.9|34076.6|34056.6|34069.3|34049.3|29
1647605170000|2022-03-18 12:06:10|34074|34054|34075|34055|34077.2|34057.2|34074|34054|21
1647605180000|2022-03-18 12:06:20|34076.4|34056.4|34077.8|34057.8|34077.8|34057.8|34075.3|34055.3|16
1647605190000|2022-03-18 12:06:30|34076.6|34056.6|34075.3|34055.3|34077.6|34057.6|34071.9|34051.9|16
1647605200000|2022-03-18 12:06:40|34076.1|34056.1|34074.8|34054.8|34077.2|34057.2|34074.7|34054.7|12
1647605210000|2022-03-18 12:06:50|34068.4|34048.4|34071.2|34051.2|34073.7|34053.7|34068.4|34048.4|20
1647605220000|2022-03-18 12:07:00|34071.1|34051.1|34073.4|34053.4|34078.4|34058.4|34071.1|34051.1|16
1647605230000|2022-03-18 12:07:10|34074|34054|34071.5|34051.5|34074.4|34054.4|34070.7|34050.7|24
1647605240000|2022-03-18 12:07:20|34072.8|34052.8|34075.8|34055.8|34075.8|34055.8|34069.2|34049.2|20
1647605250000|2022-03-18 12:07:30|34079|34059|34072.1|34052.1|34079|34059|34065.7|34045.7|18
1647605260000|2022-03-18 12:07:40|34068.9|34048.9|34067.2|34047.2|34070.4|34050.4|34063.5|34043.5|28
1647605270000|2022-03-18 12:07:50|34067.1|34047.1|34068.6|34048.6|34070.5|34050.5|34063.8|34043.8|28
1647605280000|2022-03-18 12:08:00|34069.2|34049.2|34073.7|34053.7|34073.7|34053.7|34068|34048|22
1647605290000|2022-03-18 12:08:10|34071.9|34051.9|34069.8|34049.8|34073|34053|34069|34049|22
1647605300000|2022-03-18 12:08:20|34068.6|34048.6|34080.9|34060.9|34085.8|34065.8|34068.6|34048.6|30
1647605310000|2022-03-18 12:08:30|34081.2|34061.2|34077.9|34057.9|34082.5|34062.5|34075.8|34055.8|29
1647605320000|2022-03-18 12:08:40|34078.1|34058.1|34084.2|34064.2|34085.8|34065.8|34077.5|34057.5|26
1647605330000|2022-03-18 12:08:50|34086.3|34066.3|34087.8|34067.8|34087.8|34067.8|34083.1|34063.1|19
1647605340000|2022-03-18 12:09:00|34087.3|34067.3|34089|34069|34089|34069|34083.2|34063.2|15
1647605350000|2022-03-18 12:09:10|34086.8|34066.8|34072.8|34052.8|34089.5|34069.5|34067|34047|22
1647605360000|2022-03-18 12:09:20|34072.5|34052.5|34070.7|34050.7|34074.2|34054.2|34069.2|34049.2|31
1647605370000|2022-03-18 12:09:30|34071.1|34051.1|34070.6|34050.6|34071.6|34051.6|34066.8|34046.8|32
1647605380000|2022-03-18 12:09:40|34070.8|34050.8|34065.9|34045.9|34071.3|34051.3|34065.5|34045.5|16
1647605390000|2022-03-18 12:09:50|34065.8|34045.8|34070.3|34050.3|34075.9|34055.9|34063.7|34043.7|25
1647605400000|2022-03-18 12:10:00|34069.6|34049.6|34068.6|34048.6|34073.8|34053.8|34065.4|34045.4|23
1647605410000|2022-03-18 12:10:10|34069.1|34049.1|34070.4|34050.4|34071.3|34051.3|34067|34047|19
1647605420000|2022-03-18 12:10:20|34070.7|34050.7|34068.3|34048.3|34071.2|34051.2|34068.3|34048.3|20
1647605430000|2022-03-18 12:10:30|34068.5|34048.5|34064.5|34044.5|34069.1|34049.1|34063|34043|28
1647605440000|2022-03-18 12:10:40|34065.9|34045.9|34066.5|34046.5|34070.2|34050.2|34064.5|34044.5|28
1647605450000|2022-03-18 12:10:50|34066.6|34046.6|34066.3|34046.3|34067.2|34047.2|34065.5|34045.5|24
1647605460000|2022-03-18 12:11:00|34066.6|34046.6|34062.1|34042.1|34066.6|34046.6|34058.3|34038.3|25
1647605470000|2022-03-18 12:11:10|34063.6|34043.6|34056|34036|34065.1|34045.1|34055.8|34035.8|33
1647605480000|2022-03-18 12:11:20|34057.8|34037.8|34057.5|34037.5|34060|34040|34055.9|34035.9|29
1647605490000|2022-03-18 12:11:30|34058|34038|34056.8|34036.8|34058.8|34038.8|34053.7|34033.7|26
1647605500000|2022-03-18 12:11:40|34057.3|34037.3|34047.1|34027.1|34057.3|34037.3|34046.2|34026.2|26
1647605510000|2022-03-18 12:11:50|34046.2|34026.2|34076.9|34056.9|34080.8|34060.8|34046|34026|28
1647605520000|2022-03-18 12:12:00|34078.5|34058.5|34075.9|34055.9|34078.5|34058.5|34070.6|34050.6|22
1647605530000|2022-03-18 12:12:10|34075.6|34055.6|34078.8|34058.8|34079.7|34059.7|34072.5|34052.5|24
1647605540000|2022-03-18 12:12:20|34081.3|34061.3|34083.9|34063.9|34083.9|34063.9|34078.7|34058.7|25
1647605550000|2022-03-18 12:12:30|34085.7|34065.7|34082.1|34062.1|34086.1|34066.1|34080.6|34060.6|29
1647605560000|2022-03-18 12:12:40|34081.9|34061.9|34082.9|34062.9|34084.9|34064.9|34081.9|34061.9|17
1647605570000|2022-03-18 12:12:50|34082.8|34062.8|34082.5|34062.5|34085.7|34065.7|34081.1|34061.1|27
1647605580000|2022-03-18 12:13:00|34083.3|34063.3|34096.2|34076.2|34103.6|34083.6|34081.9|34061.9|27
1647605590000|2022-03-18 12:13:10|34095.7|34075.7|34097.7|34077.7|34098.7|34078.7|34095.6|34075.6|22
1647605600000|2022-03-18 12:13:20|34097.5|34077.5|34105.1|34085.1|34108.6|34088.6|34095.9|34075.9|22
1647605610000|2022-03-18 12:13:30|34103.4|34083.4|34107.3|34087.3|34109.1|34089.1|34103.4|34083.4|31
1647605620000|2022-03-18 12:13:40|34106.7|34086.7|34104.7|34084.7|34106.7|34086.7|34101|34081|24
1647605630000|2022-03-18 12:13:50|34105|34085|34104.9|34084.9|34105.8|34085.8|34103.8|34083.8|20
1647605640000|2022-03-18 12:14:00|34104.8|34084.8|34104.8|34084.8|34106.3|34086.3|34104.1|34084.1|21
1647605650000|2022-03-18 12:14:10|34105.4|34085.4|34101.6|34081.6|34106|34086|34099.3|34079.3|31
1647605660000|2022-03-18 12:14:20|34102.1|34082.1|34104.2|34084.2|34104.7|34084.7|34099.2|34079.2|22
1647605670000|2022-03-18 12:14:30|34104.3|34084.3|34100.2|34080.2|34104.4|34084.4|34098.9|34078.9|16
1647605680000|2022-03-18 12:14:40|34099.9|34079.9|34095.2|34075.2|34099.9|34079.9|34091.1|34071.1|15
1647605690000|2022-03-18 12:14:50|34094|34074|34099.3|34079.3|34101|34081|34093|34073|23
1647605700000|2022-03-18 12:15:00|34099.7|34079.7|34100.5|34080.5|34100.9|34080.9|34099.1|34079.1|20
1647605710000|2022-03-18 12:15:10|34100.9|34080.9|34098.9|34078.9|34100.9|34080.9|34098.5|34078.5|16
1647605720000|2022-03-18 12:15:20|34098.6|34078.6|34096.6|34076.6|34099.4|34079.4|34096.3|34076.3|10
1647605730000|2022-03-18 12:15:30|34096.5|34076.5|34096.2|34076.2|34098.6|34078.6|34095|34075|12
1647605740000|2022-03-18 12:15:40|34097.6|34077.6|34095|34075|34097.6|34077.6|34092.8|34072.8|19
1647605750000|2022-03-18 12:15:50|34097.3|34077.3|34097.5|34077.5|34098.1|34078.1|34094.6|34074.6|24
1647605760000|2022-03-18 12:16:00|34099.4|34079.4|34100.3|34080.3|34100.3|34080.3|34097|34077|16
1647605770000|2022-03-18 12:16:10|34099.9|34079.9|34100.9|34080.9|34101.1|34081.1|34099.4|34079.4|14
1647605780000|2022-03-18 12:16:20|34101.4|34081.4|34099.4|34079.4|34102|34082|34099.4|34079.4|15
1647605790000|2022-03-18 12:16:30|34099.1|34079.1|34102.3|34082.3|34103.7|34083.7|34097.5|34077.5|24
1647605800000|2022-03-18 12:16:40|34101.1|34081.1|34102.1|34082.1|34104.1|34084.1|34098.4|34078.4|27
1647605810000|2022-03-18 12:16:50|34101.6|34081.6|34103.9|34083.9|34104.8|34084.8|34101.3|34081.3|26
1647605820000|2022-03-18 12:17:00|34102.1|34082.1|34109|34089|34109.1|34089.1|34102.1|34082.1|29
1647605830000|2022-03-18 12:17:10|34108.8|34088.8|34106.6|34086.6|34113.5|34093.5|34106.6|34086.6|30
1647605840000|2022-03-18 12:17:20|34108.2|34088.2|34110.9|34090.9|34111.4|34091.4|34108.2|34088.2|26
1647605850000|2022-03-18 12:17:30|34110.7|34090.7|34111.7|34091.7|34116.8|34096.8|34110.5|34090.5|32
1647605860000|2022-03-18 12:17:40|34112.7|34092.7|34105.1|34085.1|34112.7|34092.7|34104.9|34084.9|28
1647605870000|2022-03-18 12:17:50|34104|34084|34108.5|34088.5|34108.5|34088.5|34104|34084|27
1647605880000|2022-03-18 12:18:00|34109|34089|34111.3|34091.3|34111.3|34091.3|34106.3|34086.3|21
1647605890000|2022-03-18 12:18:10|34102.3|34082.3|34100.1|34080.1|34112.7|34092.7|34100.1|34080.1|21
1647605900000|2022-03-18 12:18:20|34107.8|34087.8|34102.2|34082.2|34108.4|34088.4|34102.1|34082.1|22
1647605910000|2022-03-18 12:18:30|34102.9|34082.9|34100.4|34080.4|34104|34084|34100.4|34080.4|16
1647605920000|2022-03-18 12:18:40|34100.6|34080.6|34102|34082|34102.7|34082.7|34100.6|34080.6|12
1647605930000|2022-03-18 12:18:50|34096.6|34076.6|34099.9|34079.9|34101.1|34081.1|34096.6|34076.6|18
1647605940000|2022-03-18 12:19:00|34099.8|34079.8|34096.8|34076.8|34099.8|34079.8|34094.3|34074.3|20
1647605950000|2022-03-18 12:19:10|34096.4|34076.4|34097.6|34077.6|34099.3|34079.3|34096.4|34076.4|8
1647605960000|2022-03-18 12:19:20|34097|34077|34093|34073|34097.9|34077.9|34092.5|34072.5|16
1647605970000|2022-03-18 12:19:30|34097.3|34077.3|34098.8|34078.8|34102|34082|34095.2|34075.2|28
1647605980000|2022-03-18 12:19:40|34099.3|34079.3|34061.3|34041.3|34101.2|34081.2|34057.9|34037.9|30
1647605990000|2022-03-18 12:19:50|34062.3|34042.3|34053|34033|34062.3|34042.3|34046.4|34026.4|30
1647606000000|2022-03-18 12:20:00|34053.8|34033.8|34041.4|34021.4|34053.8|34033.8|34038.8|34018.8|33
1647606010000|2022-03-18 12:20:10|34041.5|34021.5|34063.2|34043.2|34063.3|34043.3|34041.5|34021.5|32
1647606020000|2022-03-18 12:20:20|34063.6|34043.6|34060.6|34040.6|34063.6|34043.6|34058.7|34038.7|24
1647606030000|2022-03-18 12:20:30|34060.4|34040.4|34059.5|34039.5|34061.6|34041.6|34057|34037|21
1647606040000|2022-03-18 12:20:40|34059.6|34039.6|34051.3|34031.3|34059.6|34039.6|34042.3|34022.3|36
1647606050000|2022-03-18 12:20:50|34046.3|34026.3|34045.2|34025.2|34048.9|34028.9|34040.5|34020.5|35
1647606060000|2022-03-18 12:21:00|34045.7|34025.7|34042.9|34022.9|34052.8|34032.8|34040.9|34020.9|31
1647606070000|2022-03-18 12:21:10|34044.5|34024.5|34041|34021|34048.6|34028.6|34039.4|34019.4|34
1647606080000|2022-03-18 12:21:20|34043.9|34023.9|34041.8|34021.8|34047.6|34027.6|34039.3|34019.3|29
1647606090000|2022-03-18 12:21:30|34039.5|34019.5|34037.7|34017.7|34048.4|34028.4|34036.3|34016.3|27
1647606100000|2022-03-18 12:21:40|34038|34018|34040.7|34020.7|34043.4|34023.4|34036.9|34016.9|25
1647606110000|2022-03-18 12:21:50|34039.6|34019.6|34033.2|34013.2|34041.4|34021.4|34029.2|34009.2|28
1647606120000|2022-03-18 12:22:00|34034.1|34014.1|34036.3|34016.3|34040|34020|34031.2|34011.2|24
1647606130000|2022-03-18 12:22:10|34034.7|34014.7|34036.7|34016.7|34039.2|34019.2|34034.7|34014.7|19
1647606140000|2022-03-18 12:22:20|34036.6|34016.6|34030.4|34010.4|34036.6|34016.6|34022.6|34002.6|25
1647606150000|2022-03-18 12:22:30|34033.2|34013.2|34021.2|34001.2|34033.2|34013.2|34020.5|34000.5|27
1647606160000|2022-03-18 12:22:40|34021.1|34001.1|34022.7|34002.7|34022.9|34002.9|34021|34001|26
1647606170000|2022-03-18 12:22:50|34022.8|34002.8|34022.6|34002.6|34024.1|34004.1|34021.3|34001.3|22
1647606180000|2022-03-18 12:23:00|34022.8|34002.8|34022.4|34002.4|34023.8|34003.8|34021.6|34001.6|19
1647606190000|2022-03-18 12:23:10|34022.8|34002.8|34016.9|33996.9|34022.8|34002.8|34016.4|33996.4|24
1647606200000|2022-03-18 12:23:20|34016.4|33996.4|34019.6|33999.6|34020.2|34000.2|34016.3|33996.3|33
1647606210000|2022-03-18 12:23:30|34019.7|33999.7|34017|33997|34019.7|33999.7|34015|33995|23
1647606220000|2022-03-18 12:23:40|34016.6|33996.6|34009.9|33989.9|34016.9|33996.9|34009.9|33989.9|26
1647606230000|2022-03-18 12:23:50|33992.9|33972.9|33984.1|33964.1|33993.2|33973.2|33981.8|33961.8|30
1647606240000|2022-03-18 12:24:00|33974.9|33954.9|33967.1|33947.1|33981.4|33961.4|33953|33933|35
1647606250000|2022-03-18 12:24:10|33968.3|33948.3|33972|33952|33974.4|33954.4|33968.1|33948.1|28
1647606260000|2022-03-18 12:24:20|33971.5|33951.5|33977.3|33957.3|34021.8|33958.6|33966.7|33901.8|30
1647606270000|2022-03-18 12:24:30|33975.2|33955.2|33979.2|33959.2|34044|33962.2|33972.5|33917|35
1647606280000|2022-03-18 12:24:40|33978.2|33958.2|33961.2|33941.2|33979.2|33959.2|33959.8|33939.8|28
1647606290000|2022-03-18 12:24:50|33964|33944|33977.6|33957.6|33980.5|33960.5|33960.5|33940.5|27
1647606300000|2022-03-18 12:25:00|33977|33957|33971.2|33951.2|33979.8|33959.8|33971.2|33951.2|26
1647606310000|2022-03-18 12:25:10|33972.7|33952.7|33974.9|33954.9|33977|33957|33972.6|33952.6|26
1647606320000|2022-03-18 12:25:20|33975.4|33955.4|33968.7|33948.7|33975.5|33955.5|33968.6|33948.6|19
1647606330000|2022-03-18 12:25:30|33969|33949|33968.6|33948.6|33970.2|33950.2|33968.1|33948.1|28
1647606340000|2022-03-18 12:25:40|33968.3|33948.3|33964.8|33944.8|33970.9|33950.9|33964.2|33944.2|16
1647606350000|2022-03-18 12:25:50|33968.2|33948.2|33970.2|33950.2|33972.5|33952.5|33965.8|33945.8|30
1647606360000|2022-03-18 12:26:00|33969.4|33949.4|33996.5|33976.5|33996.5|33976.5|33967.7|33947.7|30
1647606370000|2022-03-18 12:26:10|34004.1|33984.1|34000.2|33980.2|34005.5|33985.5|33994.5|33974.5|26
1647606380000|2022-03-18 12:26:20|33998.7|33978.7|33998.6|33978.6|34001.3|33981.3|33997.8|33977.8|26
1647606390000|2022-03-18 12:26:30|33998.8|33978.8|34003.7|33983.7|34003.7|33983.7|33995.3|33975.3|25
1647606400000|2022-03-18 12:26:40|34003.8|33983.8|33998.1|33978.1|34004.5|33984.5|33994.1|33974.1|27
1647606410000|2022-03-18 12:26:50|34000|33980|33996.2|33976.2|34000|33980|33994.8|33974.8|24
1647606420000|2022-03-18 12:27:00|33995.1|33975.1|33995.1|33975.1|33996.9|33976.9|33993.9|33973.9|20
1647606430000|2022-03-18 12:27:10|33994.5|33974.5|33990.4|33970.4|33996.3|33976.3|33990.4|33970.4|22
1647606440000|2022-03-18 12:27:20|33991.7|33971.7|33988.5|33968.5|33992.2|33972.2|33986.9|33966.9|23
1647606450000|2022-03-18 12:27:30|33987.9|33967.9|33994.4|33974.4|33994.4|33974.4|33987.9|33967.9|23
1647606460000|2022-03-18 12:27:40|33993.4|33973.4|33989.9|33969.9|33993.4|33973.4|33987.3|33967.3|24
1647606470000|2022-03-18 12:27:50|33986.5|33966.5|33989.5|33969.5|33991.9|33971.9|33983.1|33963.1|25
1647606480000|2022-03-18 12:28:00|33989.3|33969.3|33989.5|33969.5|33990.2|33970.2|33988.6|33968.6|31
1647606490000|2022-03-18 12:28:10|33989.1|33969.1|33988.7|33968.7|33989.7|33969.7|33988.3|33968.3|21
1647606500000|2022-03-18 12:28:20|33988.5|33968.5|33992.8|33972.8|33994.9|33974.9|33988.5|33968.5|23
1647606510000|2022-03-18 12:28:30|33992.9|33972.9|34006.1|33986.1|34006.1|33986.1|33992.4|33972.4|31
1647606520000|2022-03-18 12:28:40|34006.5|33986.5|34001.4|33981.4|34006.5|33986.5|33999.2|33979.2|28
1647606530000|2022-03-18 12:28:50|34001.5|33981.5|34002.9|33982.9|34004.1|33984.1|33998.9|33978.9|29
1647606540000|2022-03-18 12:29:00|34003.5|33983.5|34003|33983|34006.4|33986.4|34000.5|33980.5|20
1647606550000|2022-03-18 12:29:10|34002.5|33982.5|34002.3|33982.3|34005.5|33985.5|34000.6|33980.6|27
1647606560000|2022-03-18 12:29:20|34002.4|33982.4|34008.3|33988.3|34008.4|33988.4|34000.5|33980.5|31
1647606570000|2022-03-18 12:29:30|34008.2|33988.2|34006.2|33986.2|34009.8|33989.8|34005|33985|32
1647606580000|2022-03-18 12:29:40|34007.9|33987.9|34003.7|33983.7|34009.4|33989.4|33999.9|33979.9|31
1647606590000|2022-03-18 12:29:50|34003.3|33983.3|34003.3|33983.3|34003.3|33983.3|34000.5|33980.5|21
1647606600000|2022-03-18 12:30:00|34003.1|33983.1|34003.4|33983.4|34008|33988|34001.6|33981.6|26
1647606610000|2022-03-18 12:30:10|34004.2|33984.2|34002.3|33982.3|34004.2|33984.2|34001.7|33981.7|28
1647606620000|2022-03-18 12:30:20|34002.1|33982.1|34003|33983|34006.3|33986.3|34001.5|33981.5|24
1647606630000|2022-03-18 12:30:30|34003.1|33983.1|34002.9|33982.9|34004.3|33984.3|34000.5|33980.5|29
1647606640000|2022-03-18 12:30:40|34005.4|33985.4|34006.6|33986.6|34007.2|33987.2|34004|33984|28
1647606650000|2022-03-18 12:30:50|34005.3|33985.3|34004.2|33984.2|34007.9|33987.9|34000.4|33980.4|24
1647606660000|2022-03-18 12:31:00|34005.8|33985.8|34002.8|33982.8|34007.3|33987.3|34001.4|33981.4|25
1647606670000|2022-03-18 12:31:10|34002.6|33982.6|34007.4|33987.4|34007.4|33987.4|34001.8|33981.8|18
1647606680000|2022-03-18 12:31:20|34007.7|33987.7|34006.2|33986.2|34008.2|33988.2|34003.6|33983.6|26
1647606690000|2022-03-18 12:31:30|34005.4|33985.4|34005.6|33985.6|34006.4|33986.4|34004|33984|30
1647606700000|2022-03-18 12:31:40|34004.7|33984.7|34003.3|33983.3|34005.2|33985.2|34003|33983|23
1647606710000|2022-03-18 12:31:50|34003.1|33983.1|34004|33984|34004.9|33984.9|33999.6|33979.6|17
1647606720000|2022-03-18 12:32:00|34003.9|33983.9|34005.2|33985.2|34005.2|33985.2|34003.4|33983.4|15
1647606730000|2022-03-18 12:32:10|34005|33985|34004|33984|34006.2|33986.2|34002.5|33982.5|25
1647606740000|2022-03-18 12:32:20|34004.2|33984.2|34005.6|33985.6|34008.2|33988.2|33997.8|33977.8|33
1647606750000|2022-03-18 12:32:30|34007.4|33987.4|34003.3|33983.3|34007.5|33987.5|34000.2|33980.2|31
1647606760000|2022-03-18 12:32:40|34001.1|33981.1|33999.7|33979.7|34001.1|33981.1|33997.9|33977.9|20
1647606770000|2022-03-18 12:32:50|34000|33980|33999.4|33979.4|34000.6|33980.6|33994.8|33974.8|27
1647606780000|2022-03-18 12:33:00|33998.6|33978.6|33994.2|33974.2|33998.6|33978.6|33994.2|33974.2|14
1647606790000|2022-03-18 12:33:10|33994.5|33974.5|33996.1|33976.1|33996.1|33976.1|33993.6|33973.6|16
1647606800000|2022-03-18 12:33:20|33998|33978|33999.2|33979.2|34003.7|33983.7|33997|33977|30
1647606810000|2022-03-18 12:33:30|33998.8|33978.8|34002.1|33982.1|34005.9|33985.9|33998.8|33978.8|28
1647606820000|2022-03-18 12:33:40|34002.2|33982.2|34004.3|33984.3|34004.6|33984.6|34001.9|33981.9|21
1647606830000|2022-03-18 12:33:50|34004.4|33984.4|34004.3|33984.3|34004.9|33984.9|34000.7|33980.7|22
1647606840000|2022-03-18 12:34:00|34004.1|33984.1|34002.6|33982.6|34004.2|33984.2|34000.4|33980.4|17
1647606850000|2022-03-18 12:34:10|34002.2|33982.2|34000.7|33980.7|34003.9|33983.9|34000.1|33980.1|21
1647606860000|2022-03-18 12:34:20|34000.2|33980.2|34000.4|33980.4|34000.9|33980.9|33999.4|33979.4|18
1647606870000|2022-03-18 12:34:30|34000.3|33980.3|34003.6|33983.6|34003.7|33983.7|34000.3|33980.3|13
1647606880000|2022-03-18 12:34:40|34003.8|33983.8|33998.6|33978.6|34003.8|33983.8|33998.6|33978.6|19
1647606890000|2022-03-18 12:34:50|33998.7|33978.7|34004.2|33984.2|34005.5|33985.5|33998.7|33978.7|24
1647606900000|2022-03-18 12:35:00|34003.8|33983.8|34001.3|33981.3|34005.2|33985.2|34000.1|33980.1|25
1647606910000|2022-03-18 12:35:10|34001.5|33981.5|34002.9|33982.9|34002.9|33982.9|34000.5|33980.5|11
1647606920000|2022-03-18 12:35:20|34002.6|33982.6|34000.8|33980.8|34002.8|33982.8|33997.3|33977.3|18
1647606930000|2022-03-18 12:35:30|33993.2|33973.2|33991.9|33971.9|34000.2|33980.2|33991.9|33971.9|18
1647606940000|2022-03-18 12:35:40|33992.7|33972.7|33995.9|33975.9|33995.9|33975.9|33991.5|33971.5|23
1647606950000|2022-03-18 12:35:50|33996|33976|33996.5|33976.5|33999|33979|33993.3|33973.3|19
1647606960000|2022-03-18 12:36:00|33997|33977|33997.1|33977.1|34006.2|33986.2|33996.1|33976.1|25
1647606970000|2022-03-18 12:36:10|33996|33976|33998.3|33978.3|34002.4|33982.4|33993.1|33973.1|24
1647606980000|2022-03-18 12:36:20|33998.8|33978.8|33996.7|33976.7|33998.8|33978.8|33991.7|33971.7|16
1647606990000|2022-03-18 12:36:30|33995.2|33975.2|33983.8|33963.8|33996.2|33976.2|33983.5|33963.5|20
1647607000000|2022-03-18 12:36:40|33984|33964|33982.3|33962.3|33984.8|33964.8|33982|33962|16
1647607010000|2022-03-18 12:36:50|33982.1|33962.1|33984.2|33964.2|33986.5|33966.5|33982.1|33962.1|18
1647607020000|2022-03-18 12:37:00|33983.8|33963.8|33987.5|33967.5|33987.7|33967.7|33983.2|33963.2|23
1647607030000|2022-03-18 12:37:10|33987.6|33967.6|33985|33965|33988|33968|33984.8|33964.8|16
1647607040000|2022-03-18 12:37:20|33986.2|33966.2|33982.6|33962.6|33986.4|33966.4|33982.6|33962.6|16
1647607050000|2022-03-18 12:37:30|33984.5|33964.5|33980.4|33960.4|33985.1|33965.1|33980.4|33960.4|21
1647607060000|2022-03-18 12:37:40|33981.3|33961.3|33983.1|33963.1|33986.3|33966.3|33980.1|33960.1|21
1647607070000|2022-03-18 12:37:50|33982.2|33962.2|33981.8|33961.8|33984|33964|33981.8|33961.8|21
1647607080000|2022-03-18 12:38:00|33981.6|33961.6|33984.5|33964.5|33984.9|33964.9|33978.8|33958.8|28
1647607090000|2022-03-18 12:38:10|33984.6|33964.6|33975|33955|33984.9|33964.9|33974.7|33954.7|26
1647607100000|2022-03-18 12:38:20|33976.4|33956.4|33978|33958|33978|33958|33976|33956|22
1647607110000|2022-03-18 12:38:30|33977.5|33957.5|33977.7|33957.7|33978.3|33958.3|33977.2|33957.2|16
1647607120000|2022-03-18 12:38:40|33977.4|33957.4|33977.1|33957.1|33978|33958|33977.1|33957.1|18
1647607130000|2022-03-18 12:38:50|33977.2|33957.2|33977.5|33957.5|33978.2|33958.2|33976.2|33956.2|19
1647607140000|2022-03-18 12:39:00|33977.4|33957.4|33969|33949|33979.5|33959.5|33968.3|33948.3|26
1647607150000|2022-03-18 12:39:10|33968.3|33948.3|33971.6|33951.6|33972.4|33952.4|33968.3|33948.3|22
1647607160000|2022-03-18 12:39:20|33971.4|33951.4|33973.1|33953.1|33973.3|33953.3|33970.6|33950.6|22
1647607170000|2022-03-18 12:39:30|33973.2|33953.2|33973|33953|33973.6|33953.6|33972.1|33952.1|24
1647607180000|2022-03-18 12:39:40|33971.3|33951.3|33970.9|33950.9|33972|33952|33970.9|33950.9|23
1647607190000|2022-03-18 12:39:50|33971|33951|33964.3|33944.3|33971.4|33951.4|33964|33944|14
1647607200000|2022-03-18 12:40:00|33964.2|33944.2|33970.3|33950.3|33971.7|33951.7|33964.2|33944.2|24
1647607210000|2022-03-18 12:40:10|33970.6|33950.6|33967.4|33947.4|33970.8|33950.8|33966.4|33946.4|13
1647607220000|2022-03-18 12:40:20|33966.8|33946.8|33966.3|33946.3|33967.1|33947.1|33965.9|33945.9|16
1647607230000|2022-03-18 12:40:30|33967|33947|33965.5|33945.5|33967.3|33947.3|33961.5|33941.5|25
1647607240000|2022-03-18 12:40:40|33965.4|33945.4|33965.8|33945.8|33966|33946|33962.5|33942.5|20
1647607250000|2022-03-18 12:40:50|33965|33945|33971.2|33951.2|33972.4|33952.4|33963.1|33943.1|23
1647607260000|2022-03-18 12:41:00|33973.9|33953.9|33976.9|33956.9|33977.1|33957.1|33972|33952|31
1647607270000|2022-03-18 12:41:10|33977.2|33957.2|33975.5|33955.5|33977.2|33957.2|33975.2|33955.2|15
1647607280000|2022-03-18 12:41:20|33976.1|33956.1|33976.8|33956.8|33977.3|33957.3|33975.5|33955.5|22
1647607290000|2022-03-18 12:41:30|33977|33957|33972.6|33952.6|33977.6|33957.6|33972|33952|16
1647607300000|2022-03-18 12:41:40|33972.4|33952.4|33969.2|33949.2|33974|33954|33968.9|33948.9|19
1647607310000|2022-03-18 12:41:50|33969.5|33949.5|33969.6|33949.6|33970.4|33950.4|33969.1|33949.1|15
1647607320000|2022-03-18 12:42:00|33969.7|33949.7|33969.1|33949.1|33970.1|33950.1|33968.5|33948.5|14
1647607330000|2022-03-18 12:42:10|33968.6|33948.6|33973.3|33953.3|33973.7|33953.7|33966.8|33946.8|24
1647607340000|2022-03-18 12:42:20|33972.8|33952.8|33969|33949|33972.8|33952.8|33969|33949|18
1647607350000|2022-03-18 12:42:30|33969.1|33949.1|33961.1|33941.1|33969.8|33949.8|33959.6|33939.6|27
1647607360000|2022-03-18 12:42:40|33962|33942|33953.1|33933.1|33963.6|33943.6|33951.8|33931.8|27
1647607370000|2022-03-18 12:42:50|33953.7|33933.7|33954.7|33934.7|33956.2|33936.2|33952.3|33932.3|27
1647607380000|2022-03-18 12:43:00|33954|33934|33953.9|33933.9|33954.2|33934.2|33951.3|33931.3|24
1647607390000|2022-03-18 12:43:10|33954|33934|33956.7|33936.7|33959.2|33939.2|33953.3|33933.3|25
1647607400000|2022-03-18 12:43:20|33956.1|33936.1|33953.3|33933.3|33960.3|33940.3|33953.3|33933.3|30
1647607410000|2022-03-18 12:43:30|33953.2|33933.2|33954.4|33934.4|33955.8|33935.8|33953.2|33933.2|12
1647607420000|2022-03-18 12:43:40|33953.8|33933.8|33953.7|33933.7|33954.4|33934.4|33952.2|33932.2|17
1647607430000|2022-03-18 12:43:50|33954|33934|33947.4|33927.4|33954.5|33934.5|33945.7|33925.7|24
1647607440000|2022-03-18 12:44:00|33947.6|33927.6|33944.2|33924.2|33951.7|33931.7|33943.6|33923.6|29
1647607450000|2022-03-18 12:44:10|33944.6|33924.6|33963.8|33943.8|33966.1|33946.1|33943.9|33923.9|30
1647607460000|2022-03-18 12:44:20|33963.5|33943.5|33963|33943|33964.6|33944.6|33963|33943|23
1647607470000|2022-03-18 12:44:30|33963.5|33943.5|33962.1|33942.1|33963.8|33943.8|33961.9|33941.9|21
1647607480000|2022-03-18 12:44:40|33962.2|33942.2|33962.6|33942.6|33963.4|33943.4|33962|33942|20
1647607490000|2022-03-18 12:44:50|33962.7|33942.7|33962.4|33942.4|33963.9|33943.9|33962.3|33942.3|13
1647607500000|2022-03-18 12:45:00|33962.3|33942.3|33966.3|33946.3|33967.4|33947.4|33961.4|33941.4|32
1647607510000|2022-03-18 12:45:10|33966.1|33946.1|33965.1|33945.1|33967.6|33947.6|33964.3|33944.3|29
1647607520000|2022-03-18 12:45:20|33966|33946|33966.3|33946.3|33967.3|33947.3|33964.3|33944.3|30
1647607530000|2022-03-18 12:45:30|33966.9|33946.9|33966.3|33946.3|33966.9|33946.9|33964.7|33944.7|20
1647607540000|2022-03-18 12:45:40|33965.6|33945.6|33963.5|33943.5|33966.3|33946.3|33962.2|33942.2|18
1647607550000|2022-03-18 12:45:50|33966.4|33946.4|33963.6|33943.6|33966.4|33946.4|33963.6|33943.6|22
1647607560000|2022-03-18 12:46:00|33963.2|33943.2|33961.9|33941.9|33964.8|33944.8|33961.9|33941.9|24
1647607570000|2022-03-18 12:46:10|33963.9|33943.9|33961.7|33941.7|33963.9|33943.9|33959.7|33939.7|27
1647607580000|2022-03-18 12:46:20|33963.5|33943.5|33960.5|33940.5|33963.5|33943.5|33960|33940|21
1647607590000|2022-03-18 12:46:30|33960.6|33940.6|33964|33944|33965.4|33945.4|33960.6|33940.6|18
1647607600000|2022-03-18 12:46:40|33963.4|33943.4|33960.4|33940.4|33967.7|33947.7|33960.4|33940.4|26
1647607610000|2022-03-18 12:46:50|33962|33942|33958.1|33938.1|33962.9|33942.9|33958.1|33938.1|30
1647607620000|2022-03-18 12:47:00|33958.4|33938.4|33959.5|33939.5|33960.6|33940.6|33957.1|33937.1|27
1647607630000|2022-03-18 12:47:10|33958|33938|33958.1|33938.1|33960.4|33940.4|33957.3|33937.3|12
1647607640000|2022-03-18 12:47:20|33959.5|33939.5|33959.4|33939.4|33959.5|33939.5|33958.5|33938.5|22
1647607650000|2022-03-18 12:47:30|33960|33940|33959.5|33939.5|33961.2|33941.2|33957|33937|24
1647607660000|2022-03-18 12:47:40|33959.8|33939.8|33960.1|33940.1|33961|33941|33957.9|33937.9|16
1647607670000|2022-03-18 12:47:50|33959.9|33939.9|33955.7|33935.7|33961.6|33941.6|33955.7|33935.7|21
1647607680000|2022-03-18 12:48:00|33959|33939|33962.1|33942.1|33962.8|33942.8|33959|33939|14
1647607690000|2022-03-18 12:48:10|33964.5|33944.5|33971|33951|33972.8|33952.8|33964.5|33944.5|23
1647607700000|2022-03-18 12:48:20|33970.9|33950.9|33971.5|33951.5|33972.5|33952.5|33970.7|33950.7|17
1647607710000|2022-03-18 12:48:30|33971.4|33951.4|33969.7|33949.7|33971.5|33951.5|33963.2|33943.2|15
1647607720000|2022-03-18 12:48:40|33970.2|33950.2|33963.3|33943.3|33970.2|33950.2|33963.3|33943.3|17
1647607730000|2022-03-18 12:48:50|33964.1|33944.1|33965.3|33945.3|33969.9|33949.9|33963.4|33943.4|17
1647607740000|2022-03-18 12:49:00|33970.1|33950.1|33967.7|33947.7|33970.9|33950.9|33966.6|33946.6|26
1647607750000|2022-03-18 12:49:10|33968.4|33948.4|33971.2|33951.2|33973.6|33953.6|33968.4|33948.4|32
1647607760000|2022-03-18 12:49:20|33971.6|33951.6|33972.1|33952.1|33973.7|33953.7|33970.7|33950.7|25
1647607770000|2022-03-18 12:49:30|33971.8|33951.8|33960.6|33940.6|33972.2|33952.2|33960.6|33940.6|31
1647607780000|2022-03-18 12:49:40|33961|33941|33961.7|33941.7|33961.7|33941.7|33959.7|33939.7|31
1647607790000|2022-03-18 12:49:50|33961.4|33941.4|33964.3|33944.3|33965|33945|33961.2|33941.2|28
1647607800000|2022-03-18 12:50:00|33967.1|33947.1|33970.3|33950.3|33970.5|33950.5|33965.7|33945.7|30
1647607810000|2022-03-18 12:50:10|33970.9|33950.9|33978|33958|33978.1|33958.1|33970.8|33950.8|34
1647607820000|2022-03-18 12:50:20|33978.2|33958.2|33988.6|33968.6|33988.6|33968.6|33974.9|33954.9|40
1647607830000|2022-03-18 12:50:30|33986.8|33966.8|34000|33980|34002.3|33982.3|33986.8|33966.8|39
1647607840000|2022-03-18 12:50:40|33999.4|33979.4|34000.6|33980.6|34004.6|33984.6|33998.4|33978.4|34
1647607850000|2022-03-18 12:50:50|34001.2|33981.2|33996|33976|34005.8|33985.8|33996|33976|37
1647607860000|2022-03-18 12:51:00|33995.9|33975.9|34000.7|33980.7|34004.9|33984.9|33995.1|33975.1|38
1647607870000|2022-03-18 12:51:10|34000.9|33980.9|33995.2|33975.2|34000.9|33980.9|33994.7|33974.7|34
1647607880000|2022-03-18 12:51:20|33993.8|33973.8|33991|33971|33996|33976|33989.5|33969.5|36
1647607890000|2022-03-18 12:51:30|33990.1|33970.1|33988.4|33968.4|33994.9|33974.9|33988.3|33968.3|38
1647607900000|2022-03-18 12:51:40|33987.5|33967.5|34006.4|33986.4|34009.8|33989.8|33987.5|33967.5|39
1647607910000|2022-03-18 12:51:50|33999.2|33979.2|33995.5|33975.5|34002.1|33982.1|33991.1|33971.1|39
1647607920000|2022-03-18 12:52:00|33999.2|33979.2|34002.5|33982.5|34006.3|33986.3|33994.1|33974.1|39
1647607930000|2022-03-18 12:52:10|34003.7|33983.7|34003|33983|34006.5|33986.5|34002.1|33982.1|36
1647607940000|2022-03-18 12:52:20|34006.8|33986.8|34004.3|33984.3|34007.3|33987.3|33998.8|33978.8|32
1647607950000|2022-03-18 12:52:30|34004.1|33984.1|34002.1|33982.1|34005.8|33985.8|33999.8|33979.8|36
1647607960000|2022-03-18 12:52:40|34002.7|33982.7|34002.1|33982.1|34010.4|33990.4|34001|33981|29
1647607970000|2022-03-18 12:52:50|34003.5|33983.5|34005.5|33985.5|34009.8|33989.8|34000.9|33980.9|33
1647607980000|2022-03-18 12:53:00|34004.5|33984.5|34002.1|33982.1|34008.5|33988.5|34002.1|33982.1|31
1647607990000|2022-03-18 12:53:10|34007.8|33987.8|34008.1|33988.1|34012.2|33992.2|34004.1|33984.1|38
1647608000000|2022-03-18 12:53:20|34007.9|33987.9|34019.7|33999.7|34019.7|33999.7|34004.7|33984.7|28
1647608010000|2022-03-18 12:53:30|34018.2|33998.2|34018|33998|34018.5|33998.5|34016.1|33996.1|32
1647608020000|2022-03-18 12:53:40|34017.9|33997.9|34020.9|34000.9|34022|34002|34016|33996|30
1647608030000|2022-03-18 12:53:50|34021.4|34001.4|34016.1|33996.1|34021.5|34001.5|34016|33996|32
1647608040000|2022-03-18 12:54:00|34015.8|33995.8|34017.8|33997.8|34018.3|33998.3|34011.9|33991.9|39
1647608050000|2022-03-18 12:54:10|34017.4|33997.4|34015.2|33995.2|34017.5|33997.5|34014.1|33994.1|26
1647608060000|2022-03-18 12:54:20|34015.6|33995.6|34017.7|33997.7|34021.7|34001.7|34014.7|33994.7|33
1647608070000|2022-03-18 12:54:30|34017.9|33997.9|34016.6|33996.6|34020.5|34000.5|34007.3|33987.3|35
1647608080000|2022-03-18 12:54:40|34015.8|33995.8|34025.9|34005.9|34026.2|34006.2|34013.8|33993.8|35
1647608090000|2022-03-18 12:54:50|34025.8|34005.8|34021.8|34001.8|34025.8|34005.8|34021.6|34001.6|25
1647608100000|2022-03-18 12:55:00|34021|34001|34017.7|33997.7|34023.3|34003.3|34017.3|33997.3|36
1647608110000|2022-03-18 12:55:10|34019.3|33999.3|34014.6|33994.6|34020.1|34000.1|34012.6|33992.6|31
1647608120000|2022-03-18 12:55:20|34012.9|33992.9|34011.8|33991.8|34015.8|33995.8|34009.7|33989.7|31
1647608130000|2022-03-18 12:55:30|34011.6|33991.6|34013.9|33993.9|34014.6|33994.6|34011.6|33991.6|21
1647608140000|2022-03-18 12:55:40|34014.9|33994.9|34011.3|33991.3|34020.6|34000.6|34011.3|33991.3|25
1647608150000|2022-03-18 12:55:50|34011.4|33991.4|34012.5|33992.5|34014.8|33994.8|34011.4|33991.4|24
1647608160000|2022-03-18 12:56:00|34012.4|33992.4|34013.7|33993.7|34014.4|33994.4|34010.5|33990.5|29
1647608170000|2022-03-18 12:56:10|34013.3|33993.3|34019.1|33999.1|34020.9|34000.9|34004.7|33984.7|31
1647608180000|2022-03-18 12:56:20|34018.5|33998.5|34028.9|33978.9|34065.2|33998.5|34018.5|33947.8|29
1647608190000|2022-03-18 12:56:30|34029.1|33979.1|34015.9|33995.9|34029.7|33999.7|34015.7|33977.8|27
1647608200000|2022-03-18 12:56:40|34016.4|33996.4|34018.7|33998.7|34021.6|34001.6|34016.1|33996.1|20
1647608210000|2022-03-18 12:56:50|34018.6|33998.6|34018.4|33998.4|34018.7|33998.7|34017|33997|21
1647608220000|2022-03-18 12:57:00|34020.3|34000.3|34019.2|33999.2|34023.3|34003.3|34018.7|33998.7|25
1647608230000|2022-03-18 12:57:10|34020|34000|34019.7|33999.7|34022.4|34002.4|34018.6|33998.6|30
1647608240000|2022-03-18 12:57:20|34020.5|34000.5|34020.1|34000.1|34020.8|34000.8|34019.3|33999.3|24
1647608250000|2022-03-18 12:57:30|34019.9|33999.9|34023.5|34003.5|34023.7|34003.7|34019.9|33999.9|28
1647608260000|2022-03-18 12:57:40|34023.6|34003.6|34025.4|34005.4|34028|34008|34021.2|34001.2|27
1647608270000|2022-03-18 12:57:50|34024.9|34004.9|34026.1|34006.1|34029|34009|34023.7|34003.7|33
1647608280000|2022-03-18 12:58:00|34028.2|34008.2|34036.4|34016.4|34037.6|34017.6|34026.7|34006.7|32
1647608290000|2022-03-18 12:58:10|34038.5|34018.5|34025.1|34005.1|34038.5|34018.5|34024.9|34004.9|34
1647608300000|2022-03-18 12:58:20|34025.4|34005.4|34029.9|34009.9|34032|34012|34025.3|34005.3|31
1647608310000|2022-03-18 12:58:30|34030.1|34010.1|34028.8|34008.8|34032.1|34012.1|34028|34008|34
1647608320000|2022-03-18 12:58:40|34027.7|34007.7|34028.6|34008.6|34029.3|34009.3|34025.7|34005.7|32
1647608330000|2022-03-18 12:58:50|34028|34008|34025.6|34005.6|34028|34008|34025.3|34005.3|30
1647608340000|2022-03-18 12:59:00|34025.7|34005.7|34032.6|34012.6|34032.9|34012.9|34022.9|34002.9|33
1647608350000|2022-03-18 12:59:10|34033.3|34013.3|34023.9|34003.9|34035.7|34015.7|34023.9|34003.9|34
1647608360000|2022-03-18 12:59:20|34024.5|34004.5|34022.3|34002.3|34024.7|34004.7|34019.4|33999.4|32
1647608370000|2022-03-18 12:59:30|34021|34001|34017.8|33997.8|34023|34003|34015.3|33995.3|33
1647608380000|2022-03-18 12:59:40|34015.9|33995.9|34020.1|34000.1|34021.1|34001.1|34015.9|33995.9|28
1647608390000|2022-03-18 12:59:50|34019.8|33999.8|34019.4|33999.4|34020.6|34000.6|34018.3|33998.3|32
1647608400000|2022-03-18 13:00:00|34019.6|33999.6|34018.7|33998.7|34023.3|34003.3|34014.4|33994.4|31
1647608410000|2022-03-18 13:00:10|34019.5|33999.5|34023.6|34003.6|34023.9|34003.9|34019.4|33999.4|27
1647608420000|2022-03-18 13:00:20|34020.6|34000.6|34028.8|34008.8|34033.2|34013.2|34020.6|34000.6|37
1647608430000|2022-03-18 13:00:30|34028.4|34008.4|34030.7|34010.7|34032.5|34012.5|34027.3|34007.3|36
1647608440000|2022-03-18 13:00:40|34027.6|34007.6|34027|34007|34033.2|34013.2|34026.6|34006.6|29
1647608450000|2022-03-18 13:00:50|34027.4|34007.4|34026.1|34006.1|34028.1|34008.1|34025.7|34005.7|25
1647608460000|2022-03-18 13:01:00|34027.9|34007.9|34023.2|34003.2|34027.9|34007.9|34022.7|34002.7|26
1647608470000|2022-03-18 13:01:10|34023.3|34003.3|34020.1|34000.1|34026.3|34006.3|34017.1|33997.1|29
1647608480000|2022-03-18 13:01:20|34019.5|33999.5|34012.7|33992.7|34019.5|33999.5|34011.1|33991.1|36
1647608490000|2022-03-18 13:01:30|34013.4|33993.4|34011.2|33991.2|34015|33995|34010.8|33990.8|29
1647608500000|2022-03-18 13:01:40|34010.5|33990.5|34010|33990|34012.7|33992.7|34010|33990|25
1647608510000|2022-03-18 13:01:50|34010.5|33990.5|34016.2|33996.2|34016.2|33996.2|34010.5|33990.5|27
1647608520000|2022-03-18 13:02:00|34013|33993|34019.3|33999.3|34019.3|33999.3|34013|33993|29
1647608530000|2022-03-18 13:02:10|34019.7|33999.7|34019.7|33999.7|34020.3|34000.3|34016|33996|32
1647608540000|2022-03-18 13:02:20|34019.4|33999.4|34018.9|33998.9|34019.7|33999.7|34016.4|33996.4|23
1647608550000|2022-03-18 13:02:30|34022.5|34002.5|34021.5|34001.5|34028.1|34008.1|34021.5|34001.5|38
1647608560000|2022-03-18 13:02:40|34021.6|34001.6|34036.5|34016.5|34036.6|34016.6|34018.6|33998.6|38
1647608570000|2022-03-18 13:02:50|34036.4|34016.4|34036.1|34016.1|34038|34018|34034.2|34014.2|22
1647608580000|2022-03-18 13:03:00|34036.2|34016.2|34042|34022|34044.6|34024.6|34032.3|34012.3|33
1647608590000|2022-03-18 13:03:10|34038.7|34018.7|34042.9|34022.9|34043.2|34023.2|34037.7|34017.7|34
1647608600000|2022-03-18 13:03:20|34043.1|34023.1|34044|34024|34044.2|34024.2|34041.6|34021.6|20
1647608610000|2022-03-18 13:03:30|34044.2|34024.2|34044.2|34024.2|34045.4|34025.4|34042.3|34022.3|30
1647608620000|2022-03-18 13:03:40|34044.7|34024.7|34043.9|34023.9|34047.5|34027.5|34043.9|34023.9|28
1647608630000|2022-03-18 13:03:50|34044.2|34024.2|34044.9|34024.9|34049|34029|34037.5|34017.5|33
1647608640000|2022-03-18 13:04:00|34047.1|34027.1|34051.2|34031.2|34052.5|34032.5|34045.4|34025.4|35
1647608650000|2022-03-18 13:04:10|34051|34031|34049.9|34029.9|34052.2|34032.2|34046.8|34026.8|31
1647608660000|2022-03-18 13:04:20|34049.7|34029.7|34028|34008|34049.7|34029.7|34027.2|34007.2|35
1647608670000|2022-03-18 13:04:30|34021.4|34001.4|34027.6|34007.6|34029.4|34009.4|34011.7|33991.7|34
1647608680000|2022-03-18 13:04:40|34028.8|34008.8|34031.4|34011.4|34033.2|34013.2|34028|34008|31
1647608690000|2022-03-18 13:04:50|34031|34011|34037.4|34017.4|34037.4|34017.4|34028.7|34008.7|30
1647608700000|2022-03-18 13:05:00|34033.7|34013.7|34034.4|34014.4|34038.8|34018.8|34031.8|34011.8|32
1647608710000|2022-03-18 13:05:10|34032|34012|34034.5|34014.5|34036.1|34016.1|34027.7|34007.7|34
1647608720000|2022-03-18 13:05:20|34035.4|34015.4|34038.5|34018.5|34038.5|34018.5|34034.6|34014.6|28
1647608730000|2022-03-18 13:05:30|34037.9|34017.9|34040|34020|34040.2|34020.2|34036.8|34016.8|25
1647608740000|2022-03-18 13:05:40|34040.3|34020.3|34031.2|34011.2|34041.5|34021.5|34030.2|34010.2|27
1647608750000|2022-03-18 13:05:50|34031.3|34011.3|34036.5|34016.5|34037.2|34017.2|34030.7|34010.7|30
1647608760000|2022-03-18 13:06:00|34036.8|34016.8|34043.9|34023.9|34049|34029|34036.1|34016.1|29
1647608770000|2022-03-18 13:06:10|34043.1|34023.1|34038|34018|34044.5|34024.5|34037.9|34017.9|33
1647608780000|2022-03-18 13:06:20|34037.9|34017.9|34038.5|34018.5|34038.5|34018.5|34036.7|34016.7|27
1647608790000|2022-03-18 13:06:30|34038.8|34018.8|34035.6|34015.6|34038.8|34018.8|34034|34014|33
1647608800000|2022-03-18 13:06:40|34035.5|34015.5|34035.2|34015.2|34035.6|34015.6|34031|34011|29
1647608810000|2022-03-18 13:06:50|34035.4|34015.4|34036.1|34016.1|34036.5|34016.5|34033.9|34013.9|27
1647608820000|2022-03-18 13:07:00|34035.7|34015.7|34034.9|34014.9|34036.2|34016.2|34034|34014|22
1647608830000|2022-03-18 13:07:10|34035.6|34015.6|34038.8|34018.8|34040.3|34020.3|34035.5|34015.5|28
1647608840000|2022-03-18 13:07:20|34039.1|34019.1|34041.6|34021.6|34042.7|34022.7|34039.1|34019.1|32
1647608850000|2022-03-18 13:07:30|34042.3|34022.3|34047|34027|34047|34027|34042.3|34022.3|30
1647608860000|2022-03-18 13:07:40|34046.7|34026.7|34048.1|34028.1|34049|34029|34046.1|34026.1|34
1647608870000|2022-03-18 13:07:50|34048.3|34028.3|34045.6|34025.6|34049.1|34029.1|34044.9|34024.9|30
1647608880000|2022-03-18 13:08:00|34045.7|34025.7|34046.6|34026.6|34048.4|34028.4|34044.3|34024.3|29
1647608890000|2022-03-18 13:08:10|34046.9|34026.9|34048.5|34028.5|34049.4|34029.4|34046.3|34026.3|32
1647608900000|2022-03-18 13:08:20|34048.6|34028.6|34059.7|34039.7|34059.9|34039.9|34048.5|34028.5|32
1647608910000|2022-03-18 13:08:30|34063.8|34043.8|34059.5|34039.5|34069.5|34049.5|34059.5|34039.5|37
1647608920000|2022-03-18 13:08:40|34059.7|34039.7|34058.9|34038.9|34060.8|34040.8|34057.1|34037.1|32
1647608930000|2022-03-18 13:08:50|34058.5|34038.5|34056.3|34036.3|34061.9|34041.9|34052.3|34032.3|34
1647608940000|2022-03-18 13:09:00|34055.5|34035.5|34058.3|34038.3|34060.4|34040.4|34053.1|34033.1|34
1647608950000|2022-03-18 13:09:10|34058.5|34038.5|34063.7|34043.7|34066.9|34046.9|34058.5|34038.5|28
1647608960000|2022-03-18 13:09:20|34061.4|34041.4|34066.4|34046.4|34071.7|34051.7|34061.4|34041.4|37
1647608970000|2022-03-18 13:09:30|34065.7|34045.7|34062.9|34042.9|34075.5|34055.5|34062.1|34042.1|36
1647608980000|2022-03-18 13:09:40|34062.6|34042.6|34062|34042|34062.8|34042.8|34058.5|34038.5|34
1647608990000|2022-03-18 13:09:50|34061.3|34041.3|34061.5|34041.5|34064.8|34044.8|34060.1|34040.1|29
1647609000000|2022-03-18 13:10:00|34061.4|34041.4|34063.2|34043.2|34065.2|34045.2|34061.2|34041.2|20
1647609010000|2022-03-18 13:10:10|34061.8|34041.8|34056.3|34036.3|34063.1|34043.1|34054.5|34034.5|32
1647609020000|2022-03-18 13:10:20|34056.1|34036.1|34065.5|34045.5|34065.5|34045.5|34056.1|34036.1|18
1647609030000|2022-03-18 13:10:30|34065.8|34045.8|34078.3|34058.3|34078.3|34058.3|34065|34045|30
1647609040000|2022-03-18 13:10:40|34076.5|34056.5|34074.4|34054.4|34076.8|34056.8|34073.1|34053.1|35
1647609050000|2022-03-18 13:10:50|34075.1|34055.1|34075.6|34055.6|34080.6|34060.6|34073.4|34053.4|31
1647609060000|2022-03-18 13:11:00|34078.3|34058.3|34084.9|34064.9|34086.1|34066.1|34074.1|34054.1|34
1647609070000|2022-03-18 13:11:10|34085.2|34065.2|34081.2|34061.2|34086|34066|34078.6|34058.6|32
1647609080000|2022-03-18 13:11:20|34080.1|34060.1|34080.5|34060.5|34082|34062|34077.8|34057.8|30
1647609090000|2022-03-18 13:11:30|34080.6|34060.6|34082|34062|34083.6|34063.6|34079|34059|28
1647609100000|2022-03-18 13:11:40|34080.8|34060.8|34082.9|34062.9|34085.1|34065.1|34080.8|34060.8|33
1647609110000|2022-03-18 13:11:50|34082.8|34062.8|34082.2|34062.2|34084.1|34064.1|34081.4|34061.4|30
1647609120000|2022-03-18 13:12:00|34086|34066|34079.6|34059.6|34086|34066|34078.9|34058.9|34
1647609130000|2022-03-18 13:12:10|34078.4|34058.4|34086.5|34066.5|34086.5|34066.5|34076.5|34056.5|33
1647609140000|2022-03-18 13:12:20|34083.6|34063.6|34082.6|34062.6|34086.2|34066.2|34079.4|34059.4|34
1647609150000|2022-03-18 13:12:30|34082.2|34062.2|34081.6|34061.6|34085.8|34065.8|34080.4|34060.4|33
1647609160000|2022-03-18 13:12:40|34081.8|34061.8|34078.6|34058.6|34085.1|34065.1|34074.9|34054.9|29
1647609170000|2022-03-18 13:12:50|34079.1|34059.1|34077.5|34057.5|34081.1|34061.1|34076.1|34056.1|36
1647609180000|2022-03-18 13:13:00|34078.7|34058.7|34076.5|34056.5|34082.3|34062.3|34073.8|34053.8|36
1647609190000|2022-03-18 13:13:10|34075.3|34055.3|34080.9|34060.9|34081.9|34061.9|34074.8|34054.8|33
1647609200000|2022-03-18 13:13:20|34083.6|34063.6|34087|34067|34087|34067|34081.1|34061.1|35
1647609210000|2022-03-18 13:13:30|34086.5|34066.5|34088.5|34068.5|34092.4|34072.4|34086.5|34066.5|28
1647609220000|2022-03-18 13:13:40|34088.4|34068.4|34090.2|34070.2|34090.2|34070.2|34086|34066|28
1647609230000|2022-03-18 13:13:50|34093.2|34073.2|34098.4|34078.4|34099.8|34079.8|34091.7|34071.7|34
1647609240000|2022-03-18 13:14:00|34098.3|34078.3|34100.6|34080.6|34105|34085|34098.3|34078.3|36
1647609250000|2022-03-18 13:14:10|34099.7|34079.7|34098.3|34078.3|34099.7|34079.7|34093.8|34073.8|37
1647609260000|2022-03-18 13:14:20|34102|34082|34100.6|34080.6|34121.1|34101.1|34096.2|34076.2|32
1647609270000|2022-03-18 13:14:30|34100.7|34080.7|34095|34075|34104.6|34084.6|34095|34075|35
1647609280000|2022-03-18 13:14:40|34096.2|34076.2|34104.8|34084.8|34104.8|34084.8|34092.8|34072.8|36
1647609290000|2022-03-18 13:14:50|34100.1|34080.1|34109.1|34089.1|34109.1|34089.1|34100.1|34080.1|33
1647609300000|2022-03-18 13:15:00|34109.6|34089.6|34107.9|34087.9|34113.4|34093.4|34106|34086|36
1647609310000|2022-03-18 13:15:10|34106.6|34086.6|34107.8|34087.8|34110.8|34090.8|34106.1|34086.1|29
1647609320000|2022-03-18 13:15:20|34107.9|34087.9|34110.4|34090.4|34110.9|34090.9|34107.4|34087.4|25
1647609330000|2022-03-18 13:15:30|34109.8|34089.8|34116.8|34096.8|34117.9|34097.9|34107.3|34087.3|36
1647609340000|2022-03-18 13:15:40|34112.4|34092.4|34098|34078|34116.7|34096.7|34097.3|34077.3|35
1647609350000|2022-03-18 13:15:50|34099.5|34079.5|34119.3|34099.3|34125|34105|34098.3|34078.3|33
1647609360000|2022-03-18 13:16:00|34119.4|34099.4|34119.4|34099.4|34121.1|34101.1|34118.2|34098.2|25
1647609370000|2022-03-18 13:16:10|34119.2|34099.2|34121.8|34101.8|34123.3|34103.3|34118.6|34098.6|25
1647609380000|2022-03-18 13:16:20|34121.9|34101.9|34126.1|34106.1|34126.2|34106.2|34120.7|34100.7|27
1647609390000|2022-03-18 13:16:30|34125.2|34105.2|34120.7|34100.7|34126|34106|34119.5|34099.5|34
1647609400000|2022-03-18 13:16:40|34121.3|34101.3|34117.7|34097.7|34125.5|34105.5|34115.9|34095.9|32
1647609410000|2022-03-18 13:16:50|34116.9|34096.9|34122.4|34102.4|34122.4|34102.4|34111.6|34091.6|29
1647609420000|2022-03-18 13:17:00|34119.9|34099.9|34124.2|34104.2|34126.9|34106.9|34116.1|34096.1|35
1647609430000|2022-03-18 13:17:10|34123.8|34103.8|34123.6|34103.6|34124.9|34104.9|34123.3|34103.3|19
1647609440000|2022-03-18 13:17:20|34123.9|34103.9|34121.7|34101.7|34124.5|34104.5|34121.6|34101.6|28
1647609450000|2022-03-18 13:17:30|34121.6|34101.6|34125.9|34105.9|34128.5|34108.5|34121.6|34101.6|26
1647609460000|2022-03-18 13:17:40|34125.4|34105.4|34126.3|34106.3|34127.1|34107.1|34124.2|34104.2|25
1647609470000|2022-03-18 13:17:50|34126|34106|34168.6|34148.6|34171.9|34151.9|34125.1|34105.1|38
1647609480000|2022-03-18 13:18:00|34171.8|34151.8|34152.8|34132.8|34172.6|34152.6|34150.6|34130.6|38
1647609490000|2022-03-18 13:18:10|34154.2|34134.2|34149.5|34129.5|34154.2|34134.2|34143|34123|37
1647609500000|2022-03-18 13:18:20|34150.4|34130.4|34149.7|34129.7|34154|34134|34149.7|34129.7|35
1647609510000|2022-03-18 13:18:30|34150|34130|34145.8|34125.8|34151.7|34131.7|34144.1|34124.1|30
1647609520000|2022-03-18 13:18:40|34146.3|34126.3|34151.5|34131.5|34153.3|34133.3|34143.9|34123.9|32
1647609530000|2022-03-18 13:18:50|34150.3|34130.3|34162.5|34142.5|34165.2|34145.2|34145.3|34125.3|28
1647609540000|2022-03-18 13:19:00|34161.9|34141.9|34163.6|34143.6|34170.9|34150.9|34159.9|34139.9|31
1647609550000|2022-03-18 13:19:10|34161.2|34141.2|34167.4|34147.4|34173.4|34153.4|34161.2|34141.2|29
1647609560000|2022-03-18 13:19:20|34167.6|34147.6|34161.3|34141.3|34174.5|34148|34153.1|34124.5|32
1647609570000|2022-03-18 13:19:30|34162.8|34142.8|34167.8|34147.8|34167.8|34147.8|34160.9|34140.9|28
1647609580000|2022-03-18 13:19:40|34168|34148|34163.9|34143.9|34168.5|34148.5|34163.9|34143.9|28
1647609590000|2022-03-18 13:19:50|34163.6|34143.6|34161.3|34141.3|34165.4|34145.4|34157.4|34137.4|32
1647609600000|2022-03-18 13:20:00|34160.2|34140.2|34159.5|34139.5|34162.2|34142.2|34156|34136|26
1647609610000|2022-03-18 13:20:10|34159.4|34139.4|34152.2|34132.2|34161.9|34141.9|34152.2|34132.2|23
1647609620000|2022-03-18 13:20:20|34153|34133|34153.6|34133.6|34156.6|34136.6|34150.2|34130.2|22
1647609630000|2022-03-18 13:20:30|34153.2|34133.2|34147|34127|34153.5|34133.5|34147|34127|24
1647609640000|2022-03-18 13:20:40|34146.9|34126.9|34153.7|34133.7|34154|34134|34146.9|34126.9|28
1647609650000|2022-03-18 13:20:50|34153.4|34133.4|34147.4|34127.4|34153.8|34133.8|34147.4|34127.4|23
1647609660000|2022-03-18 13:21:00|34147.8|34127.8|34148.9|34128.9|34152.6|34132.6|34146.8|34126.8|31
1647609670000|2022-03-18 13:21:10|34149.5|34129.5|34146.4|34126.4|34149.5|34129.5|34145.3|34125.3|24
1647609680000|2022-03-18 13:21:20|34147|34127|34147.6|34127.6|34148.2|34128.2|34146.7|34126.7|23
1647609690000|2022-03-18 13:21:30|34147.2|34127.2|34147.8|34127.8|34148.7|34128.7|34147.2|34127.2|19
1647609700000|2022-03-18 13:21:40|34147.7|34127.7|34150.2|34130.2|34151.7|34131.7|34147.5|34127.5|24
1647609710000|2022-03-18 13:21:50|34149.9|34129.9|34149.6|34129.6|34150.2|34130.2|34145.5|34125.5|26
1647609720000|2022-03-18 13:22:00|34149.3|34129.3|34146.7|34126.7|34149.3|34129.3|34146.4|34126.4|31
1647609730000|2022-03-18 13:22:10|34146.5|34126.5|34153.7|34133.7|34154.3|34134.3|34146.5|34126.5|26
1647609740000|2022-03-18 13:22:20|34153.6|34133.6|34149.9|34129.9|34153.8|34133.8|34149|34129|16
1647609750000|2022-03-18 13:22:30|34150.1|34130.1|34146.5|34126.5|34153.4|34133.4|34146.4|34126.4|28
1647609760000|2022-03-18 13:22:40|34147.3|34127.3|34148.1|34128.1|34152.9|34132.9|34146.3|34126.3|21
1647609770000|2022-03-18 13:22:50|34146.6|34126.6|34149|34129|34150.6|34130.6|34146.5|34126.5|17
1647609780000|2022-03-18 13:23:00|34149.1|34129.1|34149.5|34129.5|34150.6|34130.6|34148.3|34128.3|16
1647609790000|2022-03-18 13:23:10|34149.8|34129.8|34151.1|34131.1|34152.7|34132.7|34148.7|34128.7|20
1647609800000|2022-03-18 13:23:20|34151.3|34131.3|34151.5|34131.5|34152.6|34132.6|34146|34126|24
1647609810000|2022-03-18 13:23:30|34151.6|34131.6|34150.5|34130.5|34151.9|34131.9|34144.1|34124.1|27
1647609820000|2022-03-18 13:23:40|34150.1|34130.1|34146.8|34126.8|34155.1|34135.1|34145.8|34125.8|30
1647609830000|2022-03-18 13:23:50|34146.9|34126.9|34146.3|34126.3|34151.8|34131.8|34146.1|34126.1|27
1647609840000|2022-03-18 13:24:00|34146.6|34126.6|34153.8|34133.8|34154.9|34134.9|34146.6|34126.6|30
1647609850000|2022-03-18 13:24:10|34152|34132|34151.2|34131.2|34155|34135|34149.7|34129.7|28
1647609860000|2022-03-18 13:24:20|34151|34131|34157.5|34137.5|34158.4|34138.4|34150.1|34130.1|31
1647609870000|2022-03-18 13:24:30|34157.4|34137.4|34147.4|34127.4|34157.9|34137.9|34146.4|34126.4|31
1647609880000|2022-03-18 13:24:40|34147.6|34127.6|34150.5|34130.5|34154.9|34134.9|34147.4|34127.4|31
1647609890000|2022-03-18 13:24:50|34150.4|34130.4|34149.1|34129.1|34153.9|34133.9|34148.8|34128.8|23
1647609900000|2022-03-18 13:25:00|34148.8|34128.8|34144.7|34124.7|34150.3|34130.3|34144.5|34124.5|25
1647609910000|2022-03-18 13:25:10|34145.1|34125.1|34148.1|34128.1|34150.9|34130.9|34144.5|34124.5|33
1647609920000|2022-03-18 13:25:20|34147.3|34127.3|34155.3|34135.3|34157.9|34137.9|34147.3|34127.3|38
1647609930000|2022-03-18 13:25:30|34155|34135|34154.5|34134.5|34156.5|34136.5|34151.1|34131.1|31
1647609940000|2022-03-18 13:25:40|34154.4|34134.4|34150.8|34130.8|34155|34135|34149.3|34129.3|35
1647609950000|2022-03-18 13:25:50|34149.9|34129.9|34151.1|34131.1|34153.1|34133.1|34149.4|34129.4|27
1647609960000|2022-03-18 13:26:00|34151.2|34131.2|34149.6|34129.6|34155.2|34135.2|34148.7|34128.7|22
1647609970000|2022-03-18 13:26:10|34152.7|34132.7|34150.8|34130.8|34153.9|34133.9|34148.2|34128.2|27
1647609980000|2022-03-18 13:26:20|34155.4|34135.4|34156.4|34136.4|34156.6|34136.6|34152.4|34132.4|23
1647609990000|2022-03-18 13:26:30|34153.3|34133.3|34154.3|34134.3|34157.3|34137.3|34153.1|34133.1|29
1647610000000|2022-03-18 13:26:40|34153.4|34133.4|34154.2|34134.2|34156.1|34136.1|34152.3|34132.3|23
1647610010000|2022-03-18 13:26:50|34155.1|34135.1|34154.4|34134.4|34155.9|34135.9|34153.6|34133.6|16
1647610020000|2022-03-18 13:27:00|34154.7|34134.7|34155|34135|34159.5|34139.5|34153.8|34133.8|25
1647610030000|2022-03-18 13:27:10|34155.8|34135.8|34149.4|34129.4|34155.9|34135.9|34148.7|34128.7|26
1647610040000|2022-03-18 13:27:20|34150.6|34130.6|34151.8|34131.8|34152.3|34132.3|34148.1|34128.1|23
1647610050000|2022-03-18 13:27:30|34151.3|34131.3|34149.6|34129.6|34153.5|34133.5|34149.6|34129.6|27
1647610060000|2022-03-18 13:27:40|34149.8|34129.8|34154.4|34134.4|34154.4|34134.4|34149.1|34129.1|25
1647610070000|2022-03-18 13:27:50|34153|34133|34150.8|34130.8|34153.3|34133.3|34149.4|34129.4|28
1647610080000|2022-03-18 13:28:00|34150.4|34130.4|34152.3|34132.3|34154|34134|34150.4|34130.4|28
1647610090000|2022-03-18 13:28:10|34154.3|34134.3|34151.7|34131.7|34156.5|34136.5|34151.5|34131.5|26
1647610100000|2022-03-18 13:28:20|34152.2|34132.2|34156|34136|34156|34136|34149.8|34129.8|30
1647610110000|2022-03-18 13:28:30|34155.7|34135.7|34152.4|34132.4|34157.8|34137.8|34152|34132|34
1647610120000|2022-03-18 13:28:40|34153.8|34133.8|34156.6|34136.6|34156.8|34136.8|34152.9|34132.9|27
1647610130000|2022-03-18 13:28:50|34158.8|34138.8|34161.9|34141.9|34162|34142|34158.8|34138.8|25
1647610140000|2022-03-18 13:29:00|34160.8|34140.8|34167.3|34147.3|34167.8|34147.8|34160.8|34140.8|22
1647610150000|2022-03-18 13:29:10|34167.4|34147.4|34168.5|34148.5|34177.7|34157.7|34163.6|34143.6|31
1647610160000|2022-03-18 13:29:20|34169.5|34149.5|34165.9|34145.9|34169.5|34149.5|34165.3|34145.3|31
1647610170000|2022-03-18 13:29:30|34166|34146|34166.4|34146.4|34167.1|34147.1|34164.9|34144.9|26
1647610180000|2022-03-18 13:29:40|34166.5|34146.5|34165.3|34145.3|34167.8|34147.8|34165.3|34145.3|25
1647610190000|2022-03-18 13:29:50|34165.6|34145.6|34168.1|34148.1|34174.8|34154.8|34163.1|34143.1|29
1647610200000|2022-03-18 13:30:00|34168|34148|34173.4|34153.4|34173.4|34153.4|34166.1|34146.1|36
1647610210000|2022-03-18 13:30:10|34173.2|34153.2|34175.3|34155.3|34182.5|34162.5|34172.1|34152.1|38
1647610220000|2022-03-18 13:30:20|34173.9|34153.9|34183|34163|34183|34163|34171.8|34151.8|34
1647610230000|2022-03-18 13:30:30|34181.1|34161.1|34178.5|34158.5|34181.3|34161.3|34173.7|34153.7|31
1647610240000|2022-03-18 13:30:40|34177.3|34157.3|34179.5|34159.5|34179.9|34159.9|34173.4|34153.4|28
1647610250000|2022-03-18 13:30:50|34179.3|34159.3|34177.8|34157.8|34180.1|34160.1|34174.7|34154.7|29
1647610260000|2022-03-18 13:31:00|34178|34158|34179.5|34159.5|34181.1|34161.1|34175.5|34155.5|34
1647610270000|2022-03-18 13:31:10|34179.6|34159.6|34180.3|34160.3|34182.1|34162.1|34174.4|34154.4|31
1647610280000|2022-03-18 13:31:20|34180.4|34160.4|34178.1|34158.1|34180.8|34160.8|34176.8|34156.8|31
1647610290000|2022-03-18 13:31:30|34180.1|34160.1|34185.9|34165.9|34189.7|34169.7|34174.7|34154.7|34
1647610300000|2022-03-18 13:31:40|34188.9|34168.9|34194.3|34174.3|34194.5|34174.5|34184.3|34164.3|30
1647610310000|2022-03-18 13:31:50|34193.6|34173.6|34200.3|34180.3|34204.9|34184.9|34190|34170|34
1647610320000|2022-03-18 13:32:00|34200.7|34180.7|34208.7|34188.7|34210.3|34190.3|34200.7|34180.7|35
1647610330000|2022-03-18 13:32:10|34208.1|34188.1|34207.2|34187.2|34210.4|34190.4|34205.6|34185.6|35
1647610340000|2022-03-18 13:32:20|34208.7|34188.7|34206.8|34186.8|34208.7|34188.7|34202.4|34182.4|36
1647610350000|2022-03-18 13:32:30|34207|34187|34213.7|34193.7|34213.7|34193.7|34205|34185|35
1647610360000|2022-03-18 13:32:40|34212.8|34192.8|34213.6|34193.6|34227.7|34207.7|34207.3|34187.3|36
1647610370000|2022-03-18 13:32:50|34214.1|34194.1|34213.2|34193.2|34217.1|34197.1|34212.7|34192.7|32
1647610380000|2022-03-18 13:33:00|34214.6|34194.6|34218|34198|34219|34199|34213.8|34193.8|30
1647610390000|2022-03-18 13:33:10|34218.1|34198.1|34213.7|34193.7|34221.2|34201.2|34213.7|34193.7|36
1647610400000|2022-03-18 13:33:20|34213.5|34193.5|34211.9|34191.9|34213.9|34193.9|34204.9|34184.9|30
1647610410000|2022-03-18 13:33:30|34210.6|34190.6|34182.2|34162.2|34216.1|34196.1|34182.2|34162.2|34
1647610420000|2022-03-18 13:33:40|34183.1|34163.1|34180.3|34160.3|34186.2|34166.2|34178.1|34158.1|31
1647610430000|2022-03-18 13:33:50|34179.6|34159.6|34196.7|34176.7|34200|34180|34178|34158|32
1647610440000|2022-03-18 13:34:00|34195.3|34175.3|34199.8|34179.8|34200.6|34180.6|34194.6|34174.6|33
1647610450000|2022-03-18 13:34:10|34199.1|34179.1|34197.7|34177.7|34199.6|34179.6|34195.6|34175.6|26
1647610460000|2022-03-18 13:34:20|34197.1|34177.1|34193.1|34173.1|34197.1|34177.1|34189.5|34169.5|31
1647610470000|2022-03-18 13:34:30|34193|34173|34196.4|34176.4|34199.7|34179.7|34193|34173|34
1647610480000|2022-03-18 13:34:40|34197.7|34177.7|34198.7|34178.7|34199.4|34179.4|34196.7|34176.7|29
1647610490000|2022-03-18 13:34:50|34198.6|34178.6|34196.7|34176.7|34198.7|34178.7|34193|34173|30
1647610500000|2022-03-18 13:35:00|34195.5|34175.5|34198.5|34178.5|34198.5|34178.5|34193.4|34173.4|34
1647610510000|2022-03-18 13:35:10|34199.3|34179.3|34193.1|34173.1|34199.3|34179.3|34190.1|34170.1|33
1647610520000|2022-03-18 13:35:20|34192.9|34172.9|34193.5|34173.5|34194.3|34174.3|34188.2|34168.2|34
1647610530000|2022-03-18 13:35:30|34193.2|34173.2|34196.1|34176.1|34196.1|34176.1|34179.3|34159.3|34
1647610540000|2022-03-18 13:35:40|34197.9|34177.9|34189.4|34169.4|34197.9|34177.9|34187.7|34167.7|34
1647610550000|2022-03-18 13:35:50|34194|34174|34190.4|34170.4|34194.6|34174.6|34189.9|34169.9|30
1647610560000|2022-03-18 13:36:00|34190.9|34170.9|34189.9|34169.9|34191.8|34171.8|34189.3|34169.3|29
1647610570000|2022-03-18 13:36:10|34189.8|34169.8|34191.6|34171.6|34192.2|34172.2|34186.5|34166.5|27
1647610580000|2022-03-18 13:36:20|34192.2|34172.2|34185.3|34165.3|34192.4|34172.4|34184.2|34164.2|29
1647610590000|2022-03-18 13:36:30|34184.4|34164.4|34170.4|34150.4|34185.3|34165.3|34168.5|34148.5|33
1647610600000|2022-03-18 13:36:40|34171.4|34151.4|34173.9|34153.9|34174.8|34154.8|34165.8|34145.8|33
1647610610000|2022-03-18 13:36:50|34174.7|34154.7|34149.7|34129.7|34175.1|34155.1|34149.7|34129.7|30
1647610620000|2022-03-18 13:37:00|34149.2|34129.2|34143.5|34123.5|34159.9|34139.9|34143|34123|36
1647610630000|2022-03-18 13:37:10|34142|34122|34143|34123|34145.9|34125.9|34142|34122|25
1647610640000|2022-03-18 13:37:20|34143.3|34123.3|34144.2|34124.2|34147|34127|34142.4|34122.4|29
1647610650000|2022-03-18 13:37:30|34140.8|34120.8|34132.7|34112.7|34144.9|34124.9|34132.2|34112.2|35
1647610660000|2022-03-18 13:37:40|34132.3|34112.3|34140.5|34120.5|34140.5|34120.5|34131.5|34111.5|31
1647610670000|2022-03-18 13:37:50|34139.6|34119.6|34143.2|34123.2|34144.2|34124.2|34136.7|34116.7|34
1647610680000|2022-03-18 13:38:00|34143.1|34123.1|34141.8|34121.8|34144.8|34124.8|34140.3|34120.3|31
1647610690000|2022-03-18 13:38:10|34142.7|34122.7|34141.2|34121.2|34144.5|34124.5|34141.2|34121.2|28
1647610700000|2022-03-18 13:38:20|34141.7|34121.7|34140|34120|34141.7|34121.7|34138.6|34118.6|20
1647610710000|2022-03-18 13:38:30|34140.3|34120.3|34140.3|34120.3|34141.2|34121.2|34139.7|34119.7|24
1647610720000|2022-03-18 13:38:40|34140.2|34120.2|34140.6|34120.6|34141.4|34121.4|34140.1|34120.1|21
1647610730000|2022-03-18 13:38:50|34140.7|34120.7|34147.6|34127.6|34148.7|34128.7|34138.4|34118.4|24
1647610740000|2022-03-18 13:39:00|34148|34128|34147|34127|34148.4|34128.4|34146.5|34126.5|30
1647610750000|2022-03-18 13:39:10|34147.7|34127.7|34145.7|34125.7|34147.7|34127.7|34144.6|34124.6|26
1647610760000|2022-03-18 13:39:20|34146.2|34126.2|34143.1|34123.1|34146.7|34126.7|34143|34123|25
1647610770000|2022-03-18 13:39:30|34143.8|34123.8|34143.1|34123.1|34143.8|34123.8|34138.8|34118.8|32
1647610780000|2022-03-18 13:39:40|34142.7|34122.7|34142.1|34122.1|34143.1|34123.1|34141.1|34121.1|18
1647610790000|2022-03-18 13:39:50|34142|34122|34142.3|34122.3|34143.2|34123.2|34141.1|34121.1|30
1647610800000|2022-03-18 13:40:00|34142.2|34122.2|34140.3|34120.3|34142.7|34122.7|34140.3|34120.3|34
1647610810000|2022-03-18 13:40:10|34140.2|34120.2|34138.5|34118.5|34143.4|34123.4|34138.5|34118.5|20
1647610820000|2022-03-18 13:40:20|34139.5|34119.5|34135.9|34115.9|34141.8|34121.8|34135.9|34115.9|29
1647610830000|2022-03-18 13:40:30|34136.8|34116.8|34138.7|34118.7|34141.8|34121.8|34135.1|34115.1|31
1647610840000|2022-03-18 13:40:40|34139.2|34119.2|34137.4|34117.4|34143.2|34123.2|34136.8|34116.8|32
1647610850000|2022-03-18 13:40:50|34138.6|34118.6|34136.4|34116.4|34139.4|34119.4|34136.3|34116.3|28
1647610860000|2022-03-18 13:41:00|34136.2|34116.2|34126.9|34106.9|34137.5|34117.5|34126|34106|31
1647610870000|2022-03-18 13:41:10|34126.2|34106.2|34120.5|34100.5|34127.4|34107.4|34120.5|34100.5|32
1647610880000|2022-03-18 13:41:20|34119.8|34099.8|34118.4|34098.4|34120.1|34100.1|34117.5|34097.5|25
1647610890000|2022-03-18 13:41:30|34118.3|34098.3|34117.7|34097.7|34118.9|34098.9|34113.7|34093.7|22
1647610900000|2022-03-18 13:41:40|34117.6|34097.6|34115.2|34095.2|34117.9|34097.9|34113.6|34093.6|35
1647610910000|2022-03-18 13:41:50|34115.3|34095.3|34116.7|34096.7|34118.8|34098.8|34115.3|34095.3|29
1647610920000|2022-03-18 13:42:00|34116.8|34096.8|34119.2|34099.2|34120|34100|34116.5|34096.5|26
1647610930000|2022-03-18 13:42:10|34119.9|34099.9|34122.5|34102.5|34125.4|34105.4|34119.9|34099.9|28
1647610940000|2022-03-18 13:42:20|34122.2|34102.2|34119.2|34099.2|34123.1|34103.1|34119|34099|30
1647610950000|2022-03-18 13:42:30|34119.4|34099.4|34122.8|34102.8|34122.8|34102.8|34115.3|34095.3|30
1647610960000|2022-03-18 13:42:40|34132|34112|34107.7|34087.7|34134.7|34114.7|34105.7|34085.7|30
1647610970000|2022-03-18 13:42:50|34110.5|34090.5|34086.6|34066.6|34110.5|34090.5|34086.6|34066.6|32
1647610980000|2022-03-18 13:43:00|34086.7|34066.7|34102.3|34082.3|34102.3|34082.3|34078.8|34058.8|39
1647610990000|2022-03-18 13:43:10|34099|34079|34099.9|34079.9|34105.8|34085.8|34096|34076|30
1647611000000|2022-03-18 13:43:20|34099.4|34079.4|34098.9|34078.9|34102.4|34082.4|34097.7|34077.7|24
1647611010000|2022-03-18 13:43:30|34098.3|34078.3|34094.1|34074.1|34102.4|34082.4|34090|34070|31
1647611020000|2022-03-18 13:43:40|34092.7|34072.7|34092|34072|34093.7|34073.7|34086.7|34066.7|38
1647611030000|2022-03-18 13:43:50|34091.7|34071.7|34092.1|34072.1|34095.7|34075.7|34090.1|34070.1|37
1647611040000|2022-03-18 13:44:00|34091.8|34071.8|34092.2|34072.2|34095.6|34075.6|34091.7|34071.7|29
1647611050000|2022-03-18 13:44:10|34092.7|34072.7|34094.1|34074.1|34096.5|34076.5|34092.3|34072.3|36
1647611060000|2022-03-18 13:44:20|34094.4|34074.4|34094.7|34074.7|34096.1|34076.1|34094|34074|31
1647611070000|2022-03-18 13:44:30|34094.2|34074.2|34095.5|34075.5|34096.7|34076.7|34090|34070|38
1647611080000|2022-03-18 13:44:40|34095.9|34075.9|34096.1|34076.1|34099.9|34079.9|34092.4|34072.4|39
1647611090000|2022-03-18 13:44:50|34096|34076|34096.7|34076.7|34099.1|34079.1|34095.8|34075.8|32
1647611100000|2022-03-18 13:45:00|34098.9|34078.9|34099.8|34079.8|34100.4|34080.4|34095.6|34075.6|38
1647611110000|2022-03-18 13:45:10|34100.2|34080.2|34095.8|34075.8|34103.5|34083.5|34092.6|34072.6|30
1647611120000|2022-03-18 13:45:20|34096|34076|34097.2|34077.2|34099.3|34079.3|34092.3|34072.3|38
1647611130000|2022-03-18 13:45:30|34098.6|34078.6|34099.1|34079.1|34101.7|34081.7|34096.9|34076.9|38
1647611140000|2022-03-18 13:45:40|34098.7|34078.7|34102.3|34082.3|34102.3|34082.3|34097.9|34077.9|37
1647611150000|2022-03-18 13:45:50|34100.6|34080.6|34099.4|34079.4|34101.3|34081.3|34095.8|34075.8|33
1647611160000|2022-03-18 13:46:00|34100.6|34080.6|34098.1|34078.1|34100.6|34080.6|34094.3|34074.3|38
1647611170000|2022-03-18 13:46:10|34097.2|34077.2|34096.7|34076.7|34099.5|34079.5|34095.5|34075.5|31
1647611180000|2022-03-18 13:46:20|34097.2|34077.2|34095.9|34075.9|34098.8|34078.8|34095.1|34075.1|37
1647611190000|2022-03-18 13:46:30|34096.2|34076.2|34097.9|34077.9|34097.9|34077.9|34095.6|34075.6|26
1647611200000|2022-03-18 13:46:40|34097.8|34077.8|34099.9|34079.9|34100.3|34080.3|34096.8|34076.8|30
1647611210000|2022-03-18 13:46:50|34099.7|34079.7|34100|34080|34102|34082|34096.1|34076.1|39
1647611220000|2022-03-18 13:47:00|34100.4|34080.4|34102.3|34082.3|34103.5|34083.5|34097.6|34077.6|35
1647611230000|2022-03-18 13:47:10|34104.8|34084.8|34124.3|34104.3|34130.7|34110.7|34104.3|34084.3|36
1647611240000|2022-03-18 13:47:20|34125.1|34105.1|34134.6|34114.6|34140.6|34120.6|34124.6|34104.6|30
1647611250000|2022-03-18 13:47:30|34134.9|34114.9|34138.1|34118.1|34144.9|34124.9|34134.5|34114.5|24
1647611260000|2022-03-18 13:47:40|34138.2|34118.2|34138.2|34118.2|34139.4|34119.4|34136.7|34116.7|24
1647611270000|2022-03-18 13:47:50|34137.9|34117.9|34119.4|34099.4|34139.1|34119.1|34118.2|34098.2|25
1647611280000|2022-03-18 13:48:00|34118.5|34098.5|34093.6|34073.6|34118.5|34098.5|34091.9|34071.9|38
1647611290000|2022-03-18 13:48:10|34093.1|34073.1|34085.8|34065.8|34095|34075|34084.7|34064.7|34
1647611300000|2022-03-18 13:48:20|34086.2|34066.2|34082.2|34062.2|34089.2|34069.2|34081.6|34061.6|32
1647611310000|2022-03-18 13:48:30|34083.5|34063.5|34109.9|34089.9|34114.4|34094.4|34082.6|34062.6|33
1647611320000|2022-03-18 13:48:40|34109.8|34089.8|34106.2|34086.2|34118|34098|34095.2|34075.2|37
1647611330000|2022-03-18 13:48:50|34106.4|34086.4|34106|34086|34108.6|34088.6|34103.1|34083.1|29
1647611340000|2022-03-18 13:49:00|34105.9|34085.9|34117|34097|34117.6|34097.6|34097.5|34077.5|28
1647611350000|2022-03-18 13:49:10|34116.9|34096.9|34121.9|34101.9|34136.2|34116.2|34111.9|34091.9|38
1647611360000|2022-03-18 13:49:20|34121.4|34101.4|34089.4|34069.4|34123.4|34103.4|34085.9|34065.9|35
1647611370000|2022-03-18 13:49:30|34090|34070|34088.7|34068.7|34093.6|34073.6|34084.8|34064.8|31
1647611380000|2022-03-18 13:49:40|34088.5|34068.5|34088.9|34068.9|34089.8|34069.8|34084.6|34064.6|19
1647611390000|2022-03-18 13:49:50|34089.1|34069.1|34089.9|34069.9|34089.9|34069.9|34086.1|34066.1|20
1647611400000|2022-03-18 13:50:00|34090|34070|34081.8|34061.8|34090.4|34070.4|34079|34059|28
1647611410000|2022-03-18 13:50:10|34081.9|34061.9|34093.9|34073.9|34100.3|34080.3|34081.9|34061.9|22
1647611420000|2022-03-18 13:50:20|34093.8|34073.8|34093.9|34073.9|34095.9|34075.9|34093.1|34073.1|31
1647611430000|2022-03-18 13:50:30|34081.9|34061.9|34085.8|34065.8|34091.8|34071.8|34081.9|34061.9|35
1647611440000|2022-03-18 13:50:40|34088.1|34068.1|34091.2|34071.2|34095.4|34075.4|34085.6|34065.6|31
1647611450000|2022-03-18 13:50:50|34091.1|34071.1|34091.7|34071.7|34098|34078|34090.8|34070.8|31
1647611460000|2022-03-18 13:51:00|34091.3|34071.3|34095|34075|34100.5|34080.5|34091.3|34071.3|34
1647611470000|2022-03-18 13:51:10|34095.9|34075.9|34100.4|34080.4|34100.5|34080.5|34094.2|34074.2|27
1647611480000|2022-03-18 13:51:20|34099.1|34079.1|34100.9|34080.9|34101|34081|34098.5|34078.5|27
1647611490000|2022-03-18 13:51:30|34101.2|34081.2|34100.9|34080.9|34102.2|34082.2|34098.3|34078.3|20
1647611500000|2022-03-18 13:51:40|34100.5|34080.5|34109.1|34089.1|34110|34090|34100.5|34080.5|28
1647611510000|2022-03-18 13:51:50|34107.9|34087.9|34108.8|34088.8|34109.9|34089.9|34106.5|34086.5|19
1647611520000|2022-03-18 13:52:00|34106.9|34086.9|34109.6|34089.6|34110.3|34090.3|34106.8|34086.8|23
1647611530000|2022-03-18 13:52:10|34109.8|34089.8|34112.7|34092.7|34112.8|34092.8|34108.6|34088.6|33
1647611540000|2022-03-18 13:52:20|34112.3|34092.3|34111.1|34091.1|34112.6|34092.6|34110.2|34090.2|27
1647611550000|2022-03-18 13:52:30|34111.4|34091.4|34111.3|34091.3|34112.2|34092.2|34110.1|34090.1|26
1647611560000|2022-03-18 13:52:40|34111.2|34091.2|34112.5|34092.5|34112.5|34092.5|34106.5|34086.5|36
1647611570000|2022-03-18 13:52:50|34115.5|34095.5|34108|34088|34115.5|34095.5|34106|34086|33
1647611580000|2022-03-18 13:53:00|34107.7|34087.7|34106|34086|34112|34092|34105.5|34085.5|32
1647611590000|2022-03-18 13:53:10|34106.1|34086.1|34109|34089|34110.1|34090.1|34106|34086|28
1647611600000|2022-03-18 13:53:20|34109.1|34089.1|34104.9|34084.9|34109.3|34089.3|34104|34084|28
1647611610000|2022-03-18 13:53:30|34104.7|34084.7|34102.8|34082.8|34104.9|34084.9|34100.9|34080.9|29
1647611620000|2022-03-18 13:53:40|34102.4|34082.4|34102.2|34082.2|34104.3|34084.3|34101.2|34081.2|28
1647611630000|2022-03-18 13:53:50|34102|34082|34099.4|34079.4|34102.9|34082.9|34099.4|34079.4|21
1647611640000|2022-03-18 13:54:00|34099.9|34079.9|34102.3|34082.3|34102.3|34082.3|34098.5|34078.5|22
1647611650000|2022-03-18 13:54:10|34102.5|34082.5|34097.1|34077.1|34102.5|34082.5|34096.2|34076.2|25
1647611660000|2022-03-18 13:54:20|34097|34077|34095.4|34075.4|34098.1|34078.1|34094.1|34074.1|20
1647611670000|2022-03-18 13:54:30|34095.1|34075.1|34096|34076|34096.6|34076.6|34094.6|34074.6|25
1647611680000|2022-03-18 13:54:40|34095.3|34075.3|34097.2|34077.2|34097.7|34077.7|34094.1|34074.1|29
1647611690000|2022-03-18 13:54:50|34097.1|34077.1|34098.9|34078.9|34098.9|34078.9|34096.6|34076.6|25
1647611700000|2022-03-18 13:55:00|34095.7|34075.7|34094.3|34074.3|34096|34076|34093.7|34073.7|29
1647611710000|2022-03-18 13:55:10|34094.6|34074.6|34096.4|34076.4|34096.4|34076.4|34091.3|34071.3|28
1647611720000|2022-03-18 13:55:20|34097.2|34077.2|34096.1|34076.1|34097.6|34077.6|34095.1|34075.1|29
1647611730000|2022-03-18 13:55:30|34095.4|34075.4|34098|34078|34098|34078|34095.4|34075.4|19
1647611740000|2022-03-18 13:55:40|34097.3|34077.3|34097.2|34077.2|34101.2|34081.2|34096.8|34076.8|25
1647611750000|2022-03-18 13:55:50|34097.1|34077.1|34097.1|34077.1|34097.7|34077.7|34096|34076|23
1647611760000|2022-03-18 13:56:00|34096.9|34076.9|34093|34073|34097|34077|34092.7|34072.7|29
1647611770000|2022-03-18 13:56:10|34092.9|34072.9|34089|34069|34092.9|34072.9|34087.1|34067.1|32
1647611780000|2022-03-18 13:56:20|34088.6|34068.6|34089.3|34069.3|34089.5|34069.5|34087.1|34067.1|30
1647611790000|2022-03-18 13:56:30|34087.9|34067.9|34088.3|34068.3|34088.9|34068.9|34087.6|34067.6|23
1647611800000|2022-03-18 13:56:40|34088.5|34068.5|34087.3|34067.3|34088.5|34068.5|34083.7|34063.7|26
1647611810000|2022-03-18 13:56:50|34088.1|34068.1|34087.7|34067.7|34088.6|34068.6|34086.2|34066.2|27
1647611820000|2022-03-18 13:57:00|34089.6|34069.6|34087.9|34067.9|34091.5|34071.5|34087.9|34067.9|23
1647611830000|2022-03-18 13:57:10|34086.6|34066.6|34085.8|34065.8|34087|34067|34083.8|34063.8|31
1647611840000|2022-03-18 13:57:20|34080.7|34060.7|34081.1|34061.1|34081.7|34061.7|34077.2|34057.2|38
1647611850000|2022-03-18 13:57:30|34081.3|34061.3|34080.4|34060.4|34082.1|34062.1|34079.6|34059.6|25
1647611860000|2022-03-18 13:57:40|34080.3|34060.3|34075.2|34055.2|34080.3|34060.3|34074.4|34054.4|26
1647611870000|2022-03-18 13:57:50|34075|34055|34056.2|34036.2|34075.5|34055.5|34054.6|34034.6|30
1647611880000|2022-03-18 13:58:00|34056.3|34036.3|34056.7|34036.7|34059|34039|34052.7|34032.7|34
1647611890000|2022-03-18 13:58:10|34056.5|34036.5|34051.8|34031.8|34056.6|34036.6|34051.8|34031.8|31
1647611900000|2022-03-18 13:58:20|34050.8|34030.8|34054.7|34034.7|34056|34036|34050.8|34030.8|23
1647611910000|2022-03-18 13:58:30|34055.9|34035.9|34056.7|34036.7|34057.5|34037.5|34055.1|34035.1|29
1647611920000|2022-03-18 13:58:40|34058|34038|34058.5|34038.5|34060|34040|34057.7|34037.7|23
1647611930000|2022-03-18 13:58:50|34057.8|34037.8|34081.4|34061.4|34083.9|34063.9|34057.8|34037.8|31
1647611940000|2022-03-18 13:59:00|34080.7|34060.7|34083.9|34063.9|34089|34069|34080|34060|31
1647611950000|2022-03-18 13:59:10|34083.8|34063.8|34063.3|34043.3|34084.1|34064.1|34059.2|34039.2|32
1647611960000|2022-03-18 13:59:20|34063.6|34043.6|34062|34042|34064.6|34044.6|34062|34042|27
1647611970000|2022-03-18 13:59:30|34062.1|34042.1|34057.8|34037.8|34062.2|34042.2|34057.2|34037.2|25
1647611980000|2022-03-18 13:59:40|34059.4|34039.4|34053|34033|34064.5|34044.5|34051.5|34031.5|35
1647611990000|2022-03-18 13:59:50|34053.5|34033.5|34061.8|34041.8|34061.8|34041.8|34052.2|34032.2|34
1647612000000|2022-03-18 14:00:00|34059.9|34039.9|34055.8|34035.8|34062.1|34042.1|34055.2|34035.2|31
1647612010000|2022-03-18 14:00:10|34055.2|34035.2|34056.1|34036.1|34060.1|34040.1|34055.1|34035.1|27
1647612020000|2022-03-18 14:00:20|34056|34036|34050|34030|34056.6|34036.6|34045.9|34025.9|22
1647612030000|2022-03-18 14:00:30|34049.2|34029.2|34049.6|34029.6|34050.7|34030.7|34045.5|34025.5|33
1647612040000|2022-03-18 14:00:40|34050.7|34030.7|34049.7|34029.7|34050.7|34030.7|34048.2|34028.2|32
1647612050000|2022-03-18 14:00:50|34048.5|34028.5|34049.5|34029.5|34050.6|34030.6|34045.3|34025.3|35
1647612060000|2022-03-18 14:01:00|34047.6|34027.6|34047.7|34027.7|34051.8|34031.8|34046.5|34026.5|35
1647612070000|2022-03-18 14:01:10|34047.9|34027.9|34040.4|34020.4|34049.7|34029.7|34040.4|34020.4|32
1647612080000|2022-03-18 14:01:20|34043.1|34023.1|34048|34028|34053|34033|34041.8|34021.8|32
1647612090000|2022-03-18 14:01:30|34046.7|34026.7|34029.4|34009.4|34050.5|34030.5|34026.8|34006.8|38
1647612100000|2022-03-18 14:01:40|34021|34001|34041.8|34021.8|34045.3|34025.3|34016.5|33996.5|40
1647612110000|2022-03-18 14:01:50|34041|34021|34063.2|34043.2|34064.8|34044.8|34040.5|34020.5|36
1647612120000|2022-03-18 14:02:00|34063.7|34043.7|34031.4|34011.4|34065.8|34045.8|34029.2|34009.2|38
1647612130000|2022-03-18 14:02:10|34031|34011|34026.5|34006.5|34033.6|34013.6|34026.5|34006.5|32
1647612140000|2022-03-18 14:02:20|34026.6|34006.6|34038.1|34018.1|34038.7|34018.7|34026.1|34006.1|37
1647612150000|2022-03-18 14:02:30|34038.9|34018.9|34038.6|34018.6|34043.9|34023.9|34037|34017|37
1647612160000|2022-03-18 14:02:40|34038.3|34018.3|34030.3|34010.3|34040.6|34020.6|34030|34010|36
1647612170000|2022-03-18 14:02:50|34030|34010|34020.2|34000.2|34030.8|34010.8|34016.5|33996.5|33
1647612180000|2022-03-18 14:03:00|34019|33999|34025.7|34005.7|34026|34006|34018.7|33998.7|33
1647612190000|2022-03-18 14:03:10|34025.6|34005.6|34021.8|34001.8|34025.6|34005.6|34021.6|34001.6|37
1647612200000|2022-03-18 14:03:20|34022.1|34002.1|34021.2|34001.2|34023.3|34003.3|34019.7|33999.7|33
1647612210000|2022-03-18 14:03:30|34021|34001|34018.6|33998.6|34021.2|34001.2|34018.3|33998.3|30
1647612220000|2022-03-18 14:03:40|34018.4|33998.4|34012.6|33992.6|34020.2|34000.2|34011.2|33991.2|35
1647612230000|2022-03-18 14:03:50|34013.1|33993.1|34011.3|33991.3|34013.4|33993.4|34010.3|33990.3|27
1647612240000|2022-03-18 14:04:00|34010.5|33990.5|34001.9|33981.9|34010.5|33990.5|34000.6|33980.6|35
1647612250000|2022-03-18 14:04:10|34001.2|33981.2|34001.2|33981.2|34003.6|33983.6|33998.7|33978.7|33
1647612260000|2022-03-18 14:04:20|34001.3|33981.3|34011.9|33991.9|34012.5|33992.5|34000|33980|36
1647612270000|2022-03-18 14:04:30|34004|33984|34008.3|33988.3|34009.9|33989.9|34002.4|33982.4|34
1647612280000|2022-03-18 14:04:40|34007.5|33987.5|34012.5|33992.5|34014.2|33994.2|34007.5|33987.5|27
1647612290000|2022-03-18 14:04:50|34012.6|33992.6|34008.5|33988.5|34017.7|33997.7|34007.1|33987.1|33
1647612300000|2022-03-18 14:05:00|34008.6|33988.6|34020.1|34000.1|34027.2|34007.2|34006|33986|36
1647612310000|2022-03-18 14:05:10|34024|34004|34013.5|33993.5|34024|34004|34011.1|33991.1|36
1647612320000|2022-03-18 14:05:20|34013.8|33993.8|34014.2|33994.2|34015.8|33995.8|34012.9|33992.9|17
1647612330000|2022-03-18 14:05:30|34014.3|33994.3|33995.1|33975.1|34015.4|33995.4|33989.5|33969.5|30
1647612340000|2022-03-18 14:05:40|33994.3|33974.3|33995|33975|33998.1|33978.1|33994.2|33974.2|26
1647612350000|2022-03-18 14:05:50|33994|33974|33979.6|33959.6|33997.4|33977.4|33976.9|33956.9|34
1647612360000|2022-03-18 14:06:00|33980.1|33960.1|33975.6|33955.6|33981.2|33961.2|33973.2|33953.2|35
1647612370000|2022-03-18 14:06:10|33975.5|33955.5|33971.4|33951.4|33975.5|33955.5|33968.9|33948.9|26
1647612380000|2022-03-18 14:06:20|33969.2|33949.2|33969|33949|33977.2|33957.2|33964.9|33944.9|32
1647612390000|2022-03-18 14:06:30|33968|33948|33969.4|33949.4|33975.8|33955.8|33962.5|33942.5|29
1647612400000|2022-03-18 14:06:40|33967.1|33947.1|33951.3|33931.3|33967.7|33947.7|33949.7|33929.7|33
1647612410000|2022-03-18 14:06:50|33951|33931|33952.8|33932.8|33955.8|33935.8|33947.5|33927.5|32
1647612420000|2022-03-18 14:07:00|33952.1|33932.1|33958.3|33938.3|33959.7|33939.7|33951.5|33931.5|35
1647612430000|2022-03-18 14:07:10|33958.4|33938.4|33962.6|33942.6|33962.6|33942.6|33956.6|33936.6|34
1647612440000|2022-03-18 14:07:20|33962.2|33942.2|33961|33941|33962.2|33942.2|33958.4|33938.4|31
1647612450000|2022-03-18 14:07:30|33964.1|33944.1|33963.1|33943.1|33967.6|33947.6|33962.6|33942.6|35
1647612460000|2022-03-18 14:07:40|33963.5|33943.5|33965.4|33945.4|33968.3|33948.3|33963.1|33943.1|27
1647612470000|2022-03-18 14:07:50|33965.6|33945.6|33958.4|33938.4|33966.7|33946.7|33958.4|33938.4|26
1647612480000|2022-03-18 14:08:00|33958.5|33938.5|33948.7|33928.7|33958.5|33938.5|33948.3|33928.3|37
1647612490000|2022-03-18 14:08:10|33948.6|33928.6|33944.1|33924.1|33949|33929|33942.7|33922.7|31
1647612500000|2022-03-18 14:08:20|33944.3|33924.3|33951.3|33931.3|33952.8|33932.8|33944.3|33924.3|32
1647612510000|2022-03-18 14:08:30|33951.1|33931.1|33951.5|33931.5|33964.1|33944.1|33948.6|33928.6|36
1647612520000|2022-03-18 14:08:40|33951.7|33931.7|33945.3|33925.3|33951.7|33931.7|33945.3|33925.3|29
1647612530000|2022-03-18 14:08:50|33945.2|33925.2|33940.5|33920.5|33946.6|33926.6|33940|33920|29
1647612540000|2022-03-18 14:09:00|33940.2|33920.2|33938|33918|33940.5|33920.5|33934.9|33914.9|30
1647612550000|2022-03-18 14:09:10|33938.1|33918.1|33958.1|33938.1|33958.7|33938.7|33937.7|33917.7|31
1647612560000|2022-03-18 14:09:20|33958.4|33938.4|33960.7|33940.7|33962|33942|33954.9|33934.9|28
1647612570000|2022-03-18 14:09:30|33961.3|33941.3|33957.6|33937.6|33961.4|33941.4|33957.5|33937.5|31
1647612580000|2022-03-18 14:09:40|33957.7|33937.7|33956.7|33936.7|33959.5|33939.5|33956.3|33936.3|22
1647612590000|2022-03-18 14:09:50|33957|33937|33959.2|33939.2|33960.9|33940.9|33956.3|33936.3|25
1647612600000|2022-03-18 14:10:00|33958.3|33938.3|33956.9|33936.9|33959.2|33939.2|33955.7|33935.7|33
1647612610000|2022-03-18 14:10:10|33956.8|33936.8|33946.4|33926.4|33957.6|33937.6|33943.9|33923.9|37
1647612620000|2022-03-18 14:10:20|33945.1|33925.1|33939.2|33919.2|33946.3|33926.3|33936.5|33916.5|34
1647612630000|2022-03-18 14:10:30|33939.3|33919.3|33934.1|33914.1|33941|33921|33932.7|33912.7|34
1647612640000|2022-03-18 14:10:40|33936|33916|33932.8|33912.8|33936.1|33916.1|33930.9|33910.9|37
1647612650000|2022-03-18 14:10:50|33932.2|33912.2|33939.4|33919.4|33946.9|33926.9|33929.2|33909.2|38
1647612660000|2022-03-18 14:11:00|33938.9|33918.9|33941.4|33921.4|33950.5|33930.5|33938.2|33918.2|37
1647612670000|2022-03-18 14:11:10|33940.4|33920.4|33938.9|33918.9|33941.3|33921.3|33937.9|33917.9|30
1647612680000|2022-03-18 14:11:20|33938.8|33918.8|33937.6|33917.6|33940.6|33920.6|33937.6|33917.6|30
1647612690000|2022-03-18 14:11:30|33937.7|33917.7|33940.6|33920.6|33945.7|33925.7|33937.2|33917.2|38
1647612700000|2022-03-18 14:11:40|33941.4|33921.4|33862.4|33842.4|33941.4|33921.4|33861.1|33841.1|39
1647612710000|2022-03-18 14:11:50|33860.1|33840.1|33918|33868|33948.6|33868|33857.5|33822.9|39
1647612720000|2022-03-18 14:12:00|33919.5|33869.5|33908|33888|33966.6|33894.1|33905.7|33831.8|39
1647612730000|2022-03-18 14:12:10|33909|33889|33910.7|33890.7|33924.7|33904.7|33907.4|33887.4|36
1647612740000|2022-03-18 14:12:20|33912|33892|33892.7|33872.7|33912|33892|33889|33869|36
1647612750000|2022-03-18 14:12:30|33892.3|33872.3|33888.9|33868.9|33893.6|33873.6|33885.7|33865.7|33
1647612760000|2022-03-18 14:12:40|33888.7|33868.7|33892.9|33872.9|33893.9|33873.9|33887.2|33867.2|36
1647612770000|2022-03-18 14:12:50|33891.7|33871.7|33976.4|33857.1|33977.8|33900.3|33889.9|33850.3|33
1647612780000|2022-03-18 14:13:00|33973.5|33859.2|33972.2|33858.4|33981.6|33900.5|33939.8|33854.8|36
1647612790000|2022-03-18 14:13:10|33972.3|33858.3|33979.4|33865.2|33986.1|33900|33948.2|33856.5|30
1647612800000|2022-03-18 14:13:20|33980.3|33864.3|33951|33901|33981.1|33901.6|33946.7|33864.3|30
1647612810000|2022-03-18 14:13:30|33951.1|33901.1|33930.2|33910.2|33952.6|33910.2|33924.8|33901.1|31
1647612820000|2022-03-18 14:13:40|33929.7|33909.7|33915.1|33895.1|33930.8|33910.8|33914.1|33894.1|36
1647612830000|2022-03-18 14:13:50|33915.2|33895.2|33903.5|33883.5|33915.2|33895.2|33895.1|33875.1|36
1647612840000|2022-03-18 14:14:00|33904.8|33884.8|33914.4|33894.4|33920.5|33900.5|33892.2|33872.2|40
1647612850000|2022-03-18 14:14:10|33911.5|33891.5|33914.8|33894.8|33918.4|33898.4|33909|33889|34
1647612860000|2022-03-18 14:14:20|33915.4|33895.4|33921.1|33901.1|33922.8|33902.8|33913.3|33893.3|33
1647612870000|2022-03-18 14:14:30|33923.7|33903.7|33913|33893|33930|33910|33913|33893|37
1647612880000|2022-03-18 14:14:40|33915.9|33895.9|33911.8|33891.8|33916.8|33896.8|33910|33890|30
1647612890000|2022-03-18 14:14:50|33911.6|33891.6|33925|33905|33927.8|33907.8|33911.4|33891.4|32
1647612900000|2022-03-18 14:15:00|33923.6|33903.6|33926.5|33906.5|33926.5|33906.5|33923|33903|32
1647612910000|2022-03-18 14:15:10|33926.1|33906.1|33928.5|33908.5|33929.3|33909.3|33925.5|33905.5|37
1647612920000|2022-03-18 14:15:20|33929|33909|33926.7|33906.7|33932|33912|33924|33904|29
1647612930000|2022-03-18 14:15:30|33927.3|33907.3|33917.2|33897.2|33930.3|33910.3|33916.3|33896.3|34
1647612940000|2022-03-18 14:15:40|33919.8|33899.8|33919.2|33899.2|33932.1|33912.1|33916.3|33896.3|39
1647612950000|2022-03-18 14:15:50|33921.4|33901.4|33925.9|33905.9|33931.7|33911.7|33921.2|33901.2|33
1647612960000|2022-03-18 14:16:00|33925.1|33905.1|33925.5|33905.5|33927.9|33907.9|33923|33903|36
1647612970000|2022-03-18 14:16:10|33923|33903|33928.8|33908.8|33929.2|33909.2|33920.5|33900.5|32
1647612980000|2022-03-18 14:16:20|33926.3|33906.3|33930.6|33910.6|33933.6|33913.6|33926.3|33906.3|35
1647612990000|2022-03-18 14:16:30|33931.1|33911.1|33923.7|33903.7|33932.4|33912.4|33921.9|33901.9|37
1647613000000|2022-03-18 14:16:40|33922.2|33902.2|33928.4|33908.4|33933.5|33913.5|33921.2|33901.2|33
1647613010000|2022-03-18 14:16:50|33928.9|33908.9|33932.3|33912.3|33932.9|33912.9|33927.7|33907.7|32
1647613020000|2022-03-18 14:17:00|33932|33912|33929.5|33909.5|33932.6|33912.6|33928.4|33908.4|29
1647613030000|2022-03-18 14:17:10|33926.3|33906.3|33926.2|33906.2|33934.8|33914.8|33924.5|33904.5|32
1647613040000|2022-03-18 14:17:20|33927.2|33907.2|33925.8|33905.8|33929.9|33909.9|33925.8|33905.8|32
1647613050000|2022-03-18 14:17:30|33926.9|33906.9|33925.2|33905.2|33930|33910|33920|33900|33
1647613060000|2022-03-18 14:17:40|33925.5|33905.5|33924.4|33904.4|33925.5|33905.5|33919.7|33899.7|31
1647613070000|2022-03-18 14:17:50|33923.8|33903.8|33919.3|33899.3|33933.4|33913.4|33919|33899|36
1647613080000|2022-03-18 14:18:00|33919.6|33899.6|33924.6|33904.6|33924.6|33904.6|33919.6|33899.6|30
1647613090000|2022-03-18 14:18:10|33924.9|33904.9|33917.1|33897.1|33924.9|33904.9|33916.9|33896.9|26
1647613100000|2022-03-18 14:18:20|33917.3|33897.3|33917.3|33897.3|33922.8|33902.8|33916.9|33896.9|30
1647613110000|2022-03-18 14:18:30|33917.1|33897.1|33922.6|33902.6|33925.8|33905.8|33914.4|33894.4|31
1647613120000|2022-03-18 14:18:40|33922.4|33902.4|33921.7|33901.7|33923.1|33903.1|33921.4|33901.4|25
1647613130000|2022-03-18 14:18:50|33922.3|33902.3|33928.7|33908.7|33929|33909|33922.3|33902.3|29
1647613140000|2022-03-18 14:19:00|33928|33908|33928.9|33908.9|33934.5|33914.5|33927.1|33907.1|26
1647613150000|2022-03-18 14:19:10|33929.1|33909.1|33932.9|33912.9|33932.9|33912.9|33928.8|33908.8|19
1647613160000|2022-03-18 14:19:20|33932.8|33912.8|33931.7|33911.7|33933|33913|33931.3|33911.3|22
1647613170000|2022-03-18 14:19:30|33931.6|33911.6|33947.6|33927.6|33947.7|33927.7|33928.9|33908.9|31
1647613180000|2022-03-18 14:19:40|33947.4|33927.4|33936|33916|33950.7|33930.7|33936|33916|35
1647613190000|2022-03-18 14:19:50|33934.8|33914.8|33937|33917|33941|33921|33930.7|33910.7|34
1647613200000|2022-03-18 14:20:00|33936.7|33916.7|33936|33916|33938.5|33918.5|33929.5|33909.5|29
1647613210000|2022-03-18 14:20:10|33935.6|33915.6|33935.9|33915.9|33947.6|33927.6|33935.1|33915.1|32
1647613220000|2022-03-18 14:20:20|33935.2|33915.2|33928.2|33908.2|33936.1|33916.1|33927.6|33907.6|34
1647613230000|2022-03-18 14:20:30|33927.8|33907.8|33923|33903|33931.1|33911.1|33920.4|33900.4|38
1647613240000|2022-03-18 14:20:40|33923.5|33903.5|33920.5|33900.5|33925.4|33905.4|33920.5|33900.5|29
1647613250000|2022-03-18 14:20:50|33919.9|33899.9|33917.1|33897.1|33922.7|33902.7|33915.3|33895.3|28
1647613260000|2022-03-18 14:21:00|33918.5|33898.5|33918.5|33898.5|33922.4|33902.4|33915.4|33895.4|31
1647613270000|2022-03-18 14:21:10|33918.4|33898.4|33938.5|33918.5|33959.3|33925|33913.8|33893.8|33
1647613280000|2022-03-18 14:21:20|33938.9|33918.9|33964.5|33944.5|33965|33945|33937.8|33917.8|34
1647613290000|2022-03-18 14:21:30|33962.7|33942.7|33953.8|33933.8|33965.7|33945.7|33951.4|33931.4|36
1647613300000|2022-03-18 14:21:40|33952.4|33932.4|33956.5|33936.5|33956.9|33936.9|33945.1|33925.1|34
1647613310000|2022-03-18 14:21:50|33991|33873.9|33923.4|33903.4|33991|33923.2|33920.5|33869.7|35
1647613320000|2022-03-18 14:22:00|33919.5|33899.5|33918.1|33898.1|33919.6|33899.6|33913.7|33893.7|35
1647613330000|2022-03-18 14:22:10|33917.1|33897.1|33910.3|33890.3|33918.1|33898.1|33907.9|33887.9|30
1647613340000|2022-03-18 14:22:20|33911.9|33891.9|33894.1|33874.1|33912.3|33892.3|33892.5|33872.5|37
1647613350000|2022-03-18 14:22:30|33895.6|33875.6|33899.8|33879.8|33905.4|33885.4|33893.7|33873.7|34
1647613360000|2022-03-18 14:22:40|33901.3|33881.3|33913|33893|33913|33893|33901.3|33881.3|31
1647613370000|2022-03-18 14:22:50|33912.9|33892.9|33911.9|33891.9|33912.9|33892.9|33910.8|33890.8|33
1647613380000|2022-03-18 14:23:00|33912.2|33892.2|33923.5|33903.5|33926.8|33906.8|33912.2|33892.2|33
1647613390000|2022-03-18 14:23:10|33923.7|33903.7|33920.2|33900.2|33923.7|33903.7|33920.2|33900.2|24
1647613400000|2022-03-18 14:23:20|33920.6|33900.6|33923|33903|33923.2|33903.2|33920|33900|26
1647613410000|2022-03-18 14:23:30|33923.7|33903.7|33920|33900|33923.7|33903.7|33916.2|33896.2|28
1647613420000|2022-03-18 14:23:40|33919.3|33899.3|33925.8|33905.8|33927|33907|33917.2|33897.2|37
1647613430000|2022-03-18 14:23:50|33924.7|33904.7|33927.4|33907.4|33929.1|33909.1|33924.6|33904.6|30
1647613440000|2022-03-18 14:24:00|33927.9|33907.9|33931.8|33911.8|33933.3|33913.3|33927.8|33907.8|30
1647613450000|2022-03-18 14:24:10|33931.7|33911.7|33924.8|33904.8|33937|33917|33924.8|33904.8|33
1647613460000|2022-03-18 14:24:20|33926.4|33906.4|33924.5|33904.5|33926.4|33906.4|33922.3|33902.3|28
1647613470000|2022-03-18 14:24:30|33920.4|33900.4|33921.1|33901.1|33923.5|33903.5|33918.3|33898.3|27
1647613480000|2022-03-18 14:24:40|33921.3|33901.3|33904.6|33884.6|33921.3|33901.3|33903.2|33883.2|35
1647613490000|2022-03-18 14:24:50|33906.2|33886.2|33907.8|33887.8|33907.9|33887.9|33904|33884|27
1647613500000|2022-03-18 14:25:00|33907.9|33887.9|33906.9|33886.9|33909.5|33889.5|33906.9|33886.9|30
1647613510000|2022-03-18 14:25:10|33907.1|33887.1|33942.3|33922.3|33942.3|33922.3|33906.5|33886.5|29
1647613520000|2022-03-18 14:25:20|33941.1|33921.1|33940|33920|33942.5|33922.5|33937.8|33917.8|33
1647613530000|2022-03-18 14:25:30|33939.8|33919.8|33948.3|33928.3|33951.3|33931.3|33939.8|33919.8|27
1647613540000|2022-03-18 14:25:40|33946.2|33926.2|33948.5|33928.5|33948.5|33928.5|33945.5|33925.5|28
1647613550000|2022-03-18 14:25:50|33948.1|33928.1|33955.8|33935.8|33955.8|33935.8|33945.7|33925.7|35
1647613560000|2022-03-18 14:26:00|33955.3|33935.3|33933.2|33913.2|33955.3|33935.3|33931.7|33911.7|35
1647613570000|2022-03-18 14:26:10|33933.7|33913.7|33934.3|33914.3|33934.7|33914.7|33930.8|33910.8|31
1647613580000|2022-03-18 14:26:20|33934.4|33914.4|33935.5|33915.5|33935.5|33915.5|33934|33914|31
1647613590000|2022-03-18 14:26:30|33935.7|33915.7|33929.8|33909.8|33935.7|33915.7|33929.8|33909.8|28
1647613600000|2022-03-18 14:26:40|33927.9|33907.9|33925.4|33905.4|33928|33908|33924.9|33904.9|35
1647613610000|2022-03-18 14:26:50|33925.3|33905.3|33937.4|33917.4|33938.7|33918.7|33925.3|33905.3|31
1647613620000|2022-03-18 14:27:00|33936.2|33916.2|33937.6|33917.6|33938.5|33918.5|33933.6|33913.6|31
1647613630000|2022-03-18 14:27:10|33937.4|33917.4|33935.7|33915.7|33937.7|33917.7|33935.6|33915.6|26
1647613640000|2022-03-18 14:27:20|33935.6|33915.6|33935.7|33915.7|33939.7|33919.7|33935.2|33915.2|30
1647613650000|2022-03-18 14:27:30|33935.8|33915.8|33941.7|33921.7|33945.9|33925.9|33935.8|33915.8|27
1647613660000|2022-03-18 14:27:40|33940.9|33920.9|33942.6|33922.6|33943.9|33923.9|33940.8|33920.8|34
1647613670000|2022-03-18 14:27:50|33942.7|33922.7|33953.4|33933.4|33953.8|33933.8|33941.6|33921.6|35
1647613680000|2022-03-18 14:28:00|33952.9|33932.9|33952.9|33932.9|33954.6|33934.6|33951.1|33931.1|30
1647613690000|2022-03-18 14:28:10|33953.1|33933.1|33961.4|33941.4|33962.7|33942.7|33953.1|33933.1|28
1647613700000|2022-03-18 14:28:20|33961.7|33941.7|33961.3|33941.3|33962.2|33942.2|33961|33941|19
1647613710000|2022-03-18 14:28:30|33961.9|33941.9|33962.6|33942.6|33964|33944|33961.9|33941.9|22
1647613720000|2022-03-18 14:28:40|33962.5|33942.5|33962.3|33942.3|33963.5|33943.5|33961|33941|19
1647613730000|2022-03-18 14:28:50|33962.6|33942.6|33960.6|33940.6|33962.8|33942.8|33960|33940|18
1647613740000|2022-03-18 14:29:00|33960.5|33940.5|33957.2|33937.2|33960.6|33940.6|33956.5|33936.5|25
1647613750000|2022-03-18 14:29:10|33957.6|33937.6|33959.5|33939.5|33959.5|33939.5|33954.9|33934.9|24
1647613760000|2022-03-18 14:29:20|33958.8|33938.8|33958.2|33938.2|33959.1|33939.1|33958|33938|20
1647613770000|2022-03-18 14:29:30|33958.3|33938.3|33958.5|33938.5|33958.5|33938.5|33957.6|33937.6|20
1647613780000|2022-03-18 14:29:40|33958.4|33938.4|33962.4|33942.4|33962.4|33942.4|33958.1|33938.1|26
1647613790000|2022-03-18 14:29:50|33962|33942|33949|33929|33963.4|33943.4|33948.4|33928.4|33
1647613800000|2022-03-18 14:30:00|33958.1|33938.1|34021|33904.6|34022|33957.6|33941|33903.9|40
1647613810000|2022-03-18 14:30:10|34020.7|33904|33979.6|33959.6|34020.7|33960.5|33969.1|33904|35
1647613820000|2022-03-18 14:30:20|33978.2|33958.2|33981.6|33961.6|33981.9|33961.9|33977.3|33957.3|31
1647613830000|2022-03-18 14:30:30|33982|33962|33981.8|33961.8|33985|33965|33979.7|33959.7|32
1647613840000|2022-03-18 14:30:40|33981.6|33961.6|33986.2|33966.2|33986.2|33966.2|33981.6|33961.6|20
1647613850000|2022-03-18 14:30:50|33987.3|33967.3|33985.6|33965.6|33987.3|33967.3|33984.3|33964.3|26
1647613860000|2022-03-18 14:31:00|33988.8|33968.8|33986.3|33966.3|33990.5|33970.5|33986.2|33966.2|30
1647613870000|2022-03-18 14:31:10|33985|33965|33987.6|33967.6|33987.6|33967.6|33984.9|33964.9|16
1647613880000|2022-03-18 14:31:20|33987.5|33967.5|33982.3|33962.3|33989.3|33969.3|33982.3|33962.3|15
1647613890000|2022-03-18 14:31:30|33983|33963|33980.2|33960.2|33983.2|33963.2|33979.3|33959.3|30
1647613900000|2022-03-18 14:31:40|33980.4|33960.4|33974.3|33954.3|33980.9|33960.9|33972|33952|32
1647613910000|2022-03-18 14:31:50|33974.8|33954.8|33973.7|33953.7|33975.6|33955.6|33973.2|33953.2|27
1647613920000|2022-03-18 14:32:00|33973.5|33953.5|33972.9|33952.9|33976.6|33956.6|33972.9|33952.9|24
1647613930000|2022-03-18 14:32:10|33972.3|33952.3|33969.5|33949.5|33974.1|33954.1|33969.5|33949.5|17
1647613940000|2022-03-18 14:32:20|33970.2|33950.2|33969.8|33949.8|33975.9|33955.9|33968|33948|30
1647613950000|2022-03-18 14:32:30|33970.4|33950.4|33971.7|33951.7|33976.1|33956.1|33969.4|33949.4|28
1647613960000|2022-03-18 14:32:40|33972.3|33952.3|33973.9|33953.9|33976.5|33956.5|33972.2|33952.2|23
1647613970000|2022-03-18 14:32:50|33973.8|33953.8|33979.2|33959.2|33980.5|33960.5|33973.8|33953.8|28
1647613980000|2022-03-18 14:33:00|33978.9|33958.9|33975.5|33955.5|33979.1|33959.1|33975.5|33955.5|24
1647613990000|2022-03-18 14:33:10|33976.3|33956.3|33973.4|33953.4|33976.6|33956.6|33973.1|33953.1|20
1647614000000|2022-03-18 14:33:20|33972.8|33952.8|33970.6|33950.6|33977.8|33957.8|33969.8|33949.8|29
1647614010000|2022-03-18 14:33:30|33971|33951|33976.2|33956.2|33978.4|33958.4|33970.6|33950.6|32
1647614020000|2022-03-18 14:33:40|33979.3|33959.3|33981.4|33961.4|33983.3|33963.3|33979.3|33959.3|24
1647614030000|2022-03-18 14:33:50|33981.6|33961.6|33978.4|33958.4|33982|33962|33978.4|33958.4|27
1647614040000|2022-03-18 14:34:00|33978.5|33958.5|33981|33961|33981.2|33961.2|33977.6|33957.6|26
1647614050000|2022-03-18 14:34:10|33981.1|33961.1|33981|33961|33982.8|33962.8|33980.9|33960.9|19
1647614060000|2022-03-18 14:34:20|33978.7|33958.7|33979.8|33959.8|33980.4|33960.4|33978.3|33958.3|19
1647614070000|2022-03-18 14:34:30|33980.3|33960.3|33979.2|33959.2|33981|33961|33978.3|33958.3|18
1647614080000|2022-03-18 14:34:40|33979.7|33959.7|33979|33959|33980.2|33960.2|33978.5|33958.5|21
1647614090000|2022-03-18 14:34:50|33978.8|33958.8|33978.5|33958.5|33979.9|33959.9|33977.4|33957.4|23
1647614100000|2022-03-18 14:35:00|33977.2|33957.2|33975.8|33955.8|33979|33959|33975.7|33955.7|23
1647614110000|2022-03-18 14:35:10|33975.4|33955.4|33975.8|33955.8|33976.3|33956.3|33974.3|33954.3|24
1647614120000|2022-03-18 14:35:20|33975.7|33955.7|33977.2|33957.2|33977.7|33957.7|33974.1|33954.1|18
1647614130000|2022-03-18 14:35:30|33977.1|33957.1|33974.3|33954.3|33977.1|33957.1|33973.1|33953.1|24
1647614140000|2022-03-18 14:35:40|33975.2|33955.2|33978.9|33958.9|33979|33959|33973.9|33953.9|29
1647614150000|2022-03-18 14:35:50|33977.6|33957.6|33975.5|33955.5|33977.7|33957.7|33974.6|33954.6|29
1647614160000|2022-03-18 14:36:00|33973.2|33953.2|33972.5|33952.5|33975|33955|33972.5|33952.5|31
1647614170000|2022-03-18 14:36:10|33972.9|33952.9|33973.6|33953.6|33974.6|33954.6|33972.3|33952.3|18
1647614180000|2022-03-18 14:36:20|33973.9|33953.9|33976.5|33956.5|33976.5|33956.5|33970.4|33950.4|28
1647614190000|2022-03-18 14:36:30|33977.7|33957.7|33979.7|33959.7|33980.7|33960.7|33975.3|33955.3|34
1647614200000|2022-03-18 14:36:40|33979.5|33959.5|33981.9|33961.9|33983.4|33963.4|33977.6|33957.6|25
1647614210000|2022-03-18 14:36:50|33981.6|33961.6|33974.4|33954.4|33983.6|33963.6|33972.1|33952.1|32
1647614220000|2022-03-18 14:37:00|33972.6|33952.6|33983.3|33963.3|33983.3|33963.3|33971.8|33951.8|33
1647614230000|2022-03-18 14:37:10|33983.5|33963.5|33987.2|33967.2|33987.2|33967.2|33981.6|33961.6|36
1647614240000|2022-03-18 14:37:20|33986.9|33966.9|33987.8|33967.8|33987.8|33967.8|33985.2|33965.2|24
1647614250000|2022-03-18 14:37:30|33986.9|33966.9|33983.3|33963.3|33990|33970|33983.3|33963.3|32
1647614260000|2022-03-18 14:37:40|33985|33965|33983.9|33963.9|33987|33967|33983.1|33963.1|31
1647614270000|2022-03-18 14:37:50|33983.8|33963.8|33989.7|33969.7|33992.1|33972.1|33983.8|33963.8|30
1647614280000|2022-03-18 14:38:00|33989.5|33969.5|33990.6|33970.6|33990.6|33970.6|33988.4|33968.4|27
1647614290000|2022-03-18 14:38:10|33990.7|33970.7|33990.6|33970.6|33992.5|33972.5|33989.8|33969.8|26
1647614300000|2022-03-18 14:38:20|33990.4|33970.4|33991.6|33971.6|33992.5|33972.5|33990.3|33970.3|21
1647614310000|2022-03-18 14:38:30|33991.5|33971.5|33994.5|33974.5|33996.4|33976.4|33990|33970|29
1647614320000|2022-03-18 14:38:40|33996.7|33976.7|33995.1|33975.1|33997.7|33977.7|33994.3|33974.3|29
1647614330000|2022-03-18 14:38:50|33997.5|33977.5|33998.4|33978.4|34000.4|33980.4|33995.6|33975.6|19
1647614340000|2022-03-18 14:39:00|33998.1|33978.1|33999|33979|34002.1|33982.1|33997.6|33977.6|21
1647614350000|2022-03-18 14:39:10|33999.1|33979.1|34012|33992|34012|33992|33999.1|33979.1|25
1647614360000|2022-03-18 14:39:20|34011|33991|34008.7|33988.7|34012.1|33992.1|34007.7|33987.7|31
1647614370000|2022-03-18 14:39:30|34012.6|33992.6|34011.2|33991.2|34012.7|33992.7|34009.5|33989.5|29
1647614380000|2022-03-18 14:39:40|34011.4|33991.4|34008.4|33988.4|34012.8|33992.8|34008.2|33988.2|26
1647614390000|2022-03-18 14:39:50|34009.7|33989.7|34009.2|33989.2|34013.6|33993.6|34008.2|33988.2|33
1647614400000|2022-03-18 14:40:00|34013.4|33993.4|34013.7|33993.7|34014.1|33994.1|34008|33988|30
1647614410000|2022-03-18 14:40:10|34013.1|33993.1|34010.7|33990.7|34013.9|33993.9|34010.2|33990.2|17
1647614420000|2022-03-18 14:40:20|34010.5|33990.5|34005.2|33985.2|34010.9|33990.9|34004.8|33984.8|24
1647614430000|2022-03-18 14:40:30|34008.8|33988.8|34017.5|33997.5|34018.1|33998.1|34006|33986|27
1647614440000|2022-03-18 14:40:40|34018.1|33998.1|34018.8|33998.8|34020.2|34000.2|34014.6|33994.6|25
1647614450000|2022-03-18 14:40:50|34019|33999|34013.7|33993.7|34019.8|33999.8|34013.7|33993.7|37
1647614460000|2022-03-18 14:41:00|34013.8|33993.8|34012.2|33992.2|34014|33994|34007.6|33987.6|36
1647614470000|2022-03-18 14:41:10|34012.4|33992.4|34009.3|33989.3|34013.3|33993.3|34009.3|33989.3|29
1647614480000|2022-03-18 14:41:20|34006.2|33986.2|34006.4|33986.4|34011.3|33991.3|34005.9|33985.9|24
1647614490000|2022-03-18 14:41:30|34007.1|33987.1|34006.3|33986.3|34011|33991|34003.3|33983.3|30
1647614500000|2022-03-18 14:41:40|34007.4|33987.4|34006.8|33986.8|34008.2|33988.2|34003.4|33983.4|30
1647614510000|2022-03-18 14:41:50|34006.9|33986.9|34011.1|33991.1|34011.9|33991.9|33998.6|33978.6|28
1647614520000|2022-03-18 14:42:00|34010.1|33990.1|34019.8|33999.8|34024.6|34004.6|34006.1|33986.1|28
1647614530000|2022-03-18 14:42:10|34024.8|34004.8|34017.6|33997.6|34025.5|34005.5|34016.2|33996.2|30
1647614540000|2022-03-18 14:42:20|34020.6|34000.6|34027.4|34007.4|34028.4|34008.4|34019.3|33999.3|28
1647614550000|2022-03-18 14:42:30|34027.5|34007.5|34027.8|34007.8|34029.7|34009.7|34023.4|34003.4|26
1647614560000|2022-03-18 14:42:40|34028.2|34008.2|34018.8|33998.8|34028.4|34008.4|34018.8|33998.8|23
1647614570000|2022-03-18 14:42:50|34018.3|33998.3|34020.4|34000.4|34021|34001|34014.9|33994.9|33
1647614580000|2022-03-18 14:43:00|34019.8|33999.8|34020.8|34000.8|34021.8|34001.8|34018.2|33998.2|27
1647614590000|2022-03-18 14:43:10|34023.2|34003.2|34023.5|34003.5|34023.5|34003.5|34022|34002|29
1647614600000|2022-03-18 14:43:20|34023.7|34003.7|34020.1|34000.1|34024.1|34004.1|34020|34000|23
1647614610000|2022-03-18 14:43:30|34022.5|34002.5|34023.6|34003.6|34025.1|34005.1|34020.2|34000.2|32
1647614620000|2022-03-18 14:43:40|34022.8|34002.8|34023.3|34003.3|34027.2|34007.2|34019.9|33999.9|34
1647614630000|2022-03-18 14:43:50|34020.9|34000.9|34018.4|33998.4|34021.9|34001.9|34018.3|33998.3|22
1647614640000|2022-03-18 14:44:00|34018.3|33998.3|34018.1|33998.1|34021.2|34001.2|34017.8|33997.8|21
1647614650000|2022-03-18 14:44:10|34018.6|33998.6|34024.4|34004.4|34025.5|34005.5|34018.6|33998.6|23
1647614660000|2022-03-18 14:44:20|34024.3|34004.3|34025.4|34005.4|34025.4|34005.4|34022.4|34002.4|25
1647614670000|2022-03-18 14:44:30|34024.8|34004.8|34025.8|34005.8|34033.9|34013.9|34022.1|34002.1|23
1647614680000|2022-03-18 14:44:40|34027.3|34007.3|34029.2|34009.2|34030.7|34010.7|34027.3|34007.3|20
1647614690000|2022-03-18 14:44:50|34028.5|34008.5|34024.2|34004.2|34029.4|34009.4|34024.1|34004.1|26
1647614700000|2022-03-18 14:45:00|34024.5|34004.5|34027.1|34007.1|34027.3|34007.3|34024.1|34004.1|27
1647614710000|2022-03-18 14:45:10|34027.6|34007.6|34030.9|34010.9|34030.9|34010.9|34027.2|34007.2|24
1647614720000|2022-03-18 14:45:20|34031.8|34011.8|34027.8|34007.8|34034.9|34014.9|34027.8|34007.8|29
1647614730000|2022-03-18 14:45:30|34028.1|34008.1|34026.9|34006.9|34030.3|34010.3|34024.9|34004.9|34
1647614740000|2022-03-18 14:45:40|34027.1|34007.1|34026.5|34006.5|34029.3|34009.3|34026.5|34006.5|25
1647614750000|2022-03-18 14:45:50|34027|34007|34025.9|34005.9|34028.4|34008.4|34025.9|34005.9|18
1647614760000|2022-03-18 14:46:00|34026.4|34006.4|34024.2|34004.2|34026.7|34006.7|34021.2|34001.2|33
1647614770000|2022-03-18 14:46:10|34024.8|34004.8|34023.7|34003.7|34024.8|34004.8|34021.9|34001.9|27
1647614780000|2022-03-18 14:46:20|34023.4|34003.4|34021|34001|34023.9|34003.9|34019.8|33999.8|25
1647614790000|2022-03-18 14:46:30|34020.5|34000.5|34021.9|34001.9|34025.7|34005.7|34016.2|33996.2|24
1647614800000|2022-03-18 14:46:40|34022|34002|34020|34000|34025.7|34005.7|34017.3|33997.3|19
1647614810000|2022-03-18 14:46:50|34020.1|34000.1|34018.1|33998.1|34020.6|34000.6|34017.9|33997.9|25
1647614820000|2022-03-18 14:47:00|34017.8|33997.8|34018.9|33998.9|34018.9|33998.9|34017.4|33997.4|22
1647614830000|2022-03-18 14:47:10|34019.3|33999.3|34014.1|33994.1|34019.3|33999.3|34012.3|33992.3|29
1647614840000|2022-03-18 14:47:20|34015.2|33995.2|34015.4|33995.4|34016.1|33996.1|34014|33994|27
1647614850000|2022-03-18 14:47:30|34014.9|33994.9|34013.6|33993.6|34015.3|33995.3|34013.5|33993.5|23
1647614860000|2022-03-18 14:47:40|34013.5|33993.5|34011.3|33991.3|34013.6|33993.6|34011.2|33991.2|26
1647614870000|2022-03-18 14:47:50|34010.2|33990.2|34007.3|33987.3|34010.8|33990.8|34006.8|33986.8|29
1647614880000|2022-03-18 14:48:00|34007.2|33987.2|34011.4|33991.4|34012.7|33992.7|34005.5|33985.5|34
1647614890000|2022-03-18 14:48:10|34012.2|33992.2|34011.2|33991.2|34012.2|33992.2|34007.1|33987.1|30
1647614900000|2022-03-18 14:48:20|34007.7|33987.7|34009|33989|34011.9|33991.9|34004.8|33984.8|29
1647614910000|2022-03-18 14:48:30|34009.6|33989.6|34005.5|33985.5|34010.2|33990.2|34001|33981|31
1647614920000|2022-03-18 14:48:40|34004.1|33984.1|34004.5|33984.5|34008.2|33988.2|34002.7|33982.7|33
1647614930000|2022-03-18 14:48:50|34007.5|33987.5|34018.5|33998.5|34018.5|33998.5|34004.3|33984.3|34
1647614940000|2022-03-18 14:49:00|34020.2|34000.2|34011.2|33991.2|34020.2|34000.2|34010.3|33990.3|36
1647614950000|2022-03-18 14:49:10|34010.8|33990.8|34016.5|33996.5|34016.5|33996.5|34010.8|33990.8|22
1647614960000|2022-03-18 14:49:20|34017|33997|34017.5|33997.5|34017.5|33997.5|34015.4|33995.4|23
1647614970000|2022-03-18 14:49:30|34014.5|33994.5|34016.2|33996.2|34016.2|33996.2|34013.6|33993.6|16
1647614980000|2022-03-18 14:49:40|34016.3|33996.3|34018.8|33998.8|34019.4|33999.4|34015.7|33995.7|23
1647614990000|2022-03-18 14:49:50|34020|34000|34024.9|34004.9|34028.1|34008.1|34015.8|33995.8|29
1647615000000|2022-03-18 14:50:00|34026.7|34006.7|34022.3|34002.3|34034|34014|34021.6|34001.6|34
1647615010000|2022-03-18 14:50:10|34022.1|34002.1|34019.8|33999.8|34022.1|34002.1|34011.9|33991.9|36
1647615020000|2022-03-18 14:50:20|34019.6|33999.6|34021.7|34001.7|34022.2|34002.2|34018.9|33998.9|28
1647615030000|2022-03-18 14:50:30|34021.8|34001.8|34018.9|33998.9|34023.4|34003.4|34018.6|33998.6|30
1647615040000|2022-03-18 14:50:40|34017.8|33997.8|34020.6|34000.6|34024.1|34004.1|34017.8|33997.8|25
1647615050000|2022-03-18 14:50:50|34020.7|34000.7|34014.9|33994.9|34021.7|34001.7|34014.9|33994.9|20
1647615060000|2022-03-18 14:51:00|34016.5|33996.5|34027.6|34007.6|34031.4|34011.4|34016.5|33996.5|28
1647615070000|2022-03-18 14:51:10|34030.9|34010.9|34031.9|34011.9|34036.3|34016.3|34027.2|34007.2|33
1647615080000|2022-03-18 14:51:20|34028.1|34008.1|34028.6|34008.6|34030.1|34010.1|34025.6|34005.6|31
1647615090000|2022-03-18 14:51:30|34029.7|34009.7|34028.4|34008.4|34032.7|34012.7|34025.7|34005.7|35
1647615100000|2022-03-18 14:51:40|34029.2|34009.2|34028.6|34008.6|34031.8|34011.8|34026.9|34006.9|27
1647615110000|2022-03-18 14:51:50|34032.6|34012.6|34029.6|34009.6|34032.7|34012.7|34027|34007|24
1647615120000|2022-03-18 14:52:00|34029.5|34009.5|34028.8|34008.8|34032.3|34012.3|34026.4|34006.4|28
1647615130000|2022-03-18 14:52:10|34028.9|34008.9|34031.2|34011.2|34031.7|34011.7|34024.8|34004.8|28
1647615140000|2022-03-18 14:52:20|34030.5|34010.5|34030.8|34010.8|34031.9|34011.9|34029.3|34009.3|17
1647615150000|2022-03-18 14:52:30|34030.7|34010.7|34026.9|34006.9|34030.7|34010.7|34021.8|34001.8|28
1647615160000|2022-03-18 14:52:40|34023.6|34003.6|34022.3|34002.3|34028.1|34008.1|34022.1|34002.1|23
1647615170000|2022-03-18 14:52:50|34027.5|34007.5|34025.7|34005.7|34027.5|34007.5|34024.6|34004.6|23
1647615180000|2022-03-18 14:53:00|34025.6|34005.6|34023.1|34003.1|34025.7|34005.7|34022|34002|22
1647615190000|2022-03-18 14:53:10|34023.9|34003.9|34022.4|34002.4|34027.3|34007.3|34021.4|34001.4|22
1647615200000|2022-03-18 14:53:20|34022.5|34002.5|34023.8|34003.8|34028.5|34008.5|34021.2|34001.2|21
1647615210000|2022-03-18 14:53:30|34025.5|34005.5|34023.1|34003.1|34025.5|34005.5|34020.4|34000.4|27
1647615220000|2022-03-18 14:53:40|34022.9|34002.9|34021.6|34001.6|34024.3|34004.3|34021.6|34001.6|28
1647615230000|2022-03-18 14:53:50|34021.1|34001.1|34020.9|34000.9|34023|34003|34018.4|33998.4|24
1647615240000|2022-03-18 14:54:00|34021|34001|34005.4|33985.4|34021.2|34001.2|34001.6|33981.6|33
1647615250000|2022-03-18 14:54:10|34005.3|33985.3|34002.4|33982.4|34013|33993|34001.1|33981.1|35
1647615260000|2022-03-18 14:54:20|34002.9|33982.9|34003.9|33983.9|34004.7|33984.7|33999.7|33979.7|34
1647615270000|2022-03-18 14:54:30|34003.5|33983.5|34016.1|33996.1|34020.7|34000.7|33997|33977|30
1647615280000|2022-03-18 14:54:40|34020.4|34000.4|34019|33999|34020.4|34000.4|34013.9|33993.9|33
1647615290000|2022-03-18 14:54:50|34020.2|34000.2|34017.5|33997.5|34020.2|34000.2|34016.1|33996.1|20
1647615300000|2022-03-18 14:55:00|34018|33998|34022.9|34002.9|34025|34005|34016.8|33996.8|35
1647615310000|2022-03-18 14:55:10|34023|34003|34019.7|33999.7|34024.5|34004.5|34017.8|33997.8|28
1647615320000|2022-03-18 14:55:20|34019.3|33999.3|34019.7|33999.7|34021.6|34001.6|34017.1|33997.1|30
1647615330000|2022-03-18 14:55:30|34020.2|34000.2|34026.1|34006.1|34028|34008|34020|34000|27
1647615340000|2022-03-18 14:55:40|34026|34006|34028.9|34008.9|34029.3|34009.3|34026|34006|33
1647615350000|2022-03-18 14:55:50|34028.8|34008.8|34026.2|34006.2|34029.5|34009.5|34023.5|34003.5|28
1647615360000|2022-03-18 14:56:00|34028.8|34008.8|34031.1|34011.1|34032.9|34012.9|34028.3|34008.3|27
1647615370000|2022-03-18 14:56:10|34032.5|34012.5|34028.1|34008.1|34032.5|34012.5|34026|34006|28
1647615380000|2022-03-18 14:56:20|34031.3|34011.3|34027.6|34007.6|34031.6|34011.6|34027.2|34007.2|30
1647615390000|2022-03-18 14:56:30|34027.2|34007.2|34025|34005|34028.8|34008.8|34023|34003|28
1647615400000|2022-03-18 14:56:40|34023.8|34003.8|34025.2|34005.2|34030|34010|34023.8|34003.8|32
1647615410000|2022-03-18 14:56:50|34026.1|34006.1|34023|34003|34026.1|34006.1|34022.9|34002.9|26
1647615420000|2022-03-18 14:57:00|34022.9|34002.9|34022.2|34002.2|34024.2|34004.2|34021.4|34001.4|23
1647615430000|2022-03-18 14:57:10|34022.4|34002.4|34025|34005|34025|34005|34022.4|34002.4|19
1647615440000|2022-03-18 14:57:20|34024|34004|34022.3|34002.3|34024|34004|34022.3|34002.3|18
1647615450000|2022-03-18 14:57:30|34022.4|34002.4|34027.3|34007.3|34033.5|34013.5|34021.4|34001.4|21
1647615460000|2022-03-18 14:57:40|34026|34006|34024.1|34004.1|34027.8|34007.8|34022.2|34002.2|26
1647615470000|2022-03-18 14:57:50|34024.9|34004.9|34024.4|34004.4|34025.5|34005.5|34023.2|34003.2|22
1647615480000|2022-03-18 14:58:00|34025|34005|34021.4|34001.4|34025.8|34005.8|34021.4|34001.4|24
1647615490000|2022-03-18 14:58:10|34021.8|34001.8|34022.7|34002.7|34023.4|34003.4|34020.1|34000.1|24
1647615500000|2022-03-18 14:58:20|34022|34002|34021.9|34001.9|34023.1|34003.1|34021.3|34001.3|20
1647615510000|2022-03-18 14:58:30|34021.3|34001.3|34022|34002|34022.6|34002.6|34021.1|34001.1|21
1647615520000|2022-03-18 14:58:40|34021.8|34001.8|34020.8|34000.8|34022.1|34002.1|34020.5|34000.5|21
1647615530000|2022-03-18 14:58:50|34021.2|34001.2|34021.5|34001.5|34021.5|34001.5|34020.5|34000.5|15
1647615540000|2022-03-18 14:59:00|34021.4|34001.4|34017|33997|34023.5|34003.5|34017|33997|19
1647615550000|2022-03-18 14:59:10|34016.7|33996.7|34018.3|33998.3|34021.9|34001.9|34014.5|33994.5|34
1647615560000|2022-03-18 14:59:20|34019.3|33999.3|34018.4|33998.4|34020.8|34000.8|34018.4|33998.4|27
1647615570000|2022-03-18 14:59:30|34019.2|33999.2|34018|33998|34019.2|33999.2|34017|33997|20
1647615580000|2022-03-18 14:59:40|34019.4|33999.4|34023.2|34003.2|34024.8|34004.8|34019.4|33999.4|17
1647615590000|2022-03-18 14:59:50|34023.6|34003.6|34022.5|34002.5|34023.9|34003.9|34021.7|34001.7|26
1647615600000|2022-03-18 15:00:00|34021.7|34001.7|34020.9|34000.9|34024.1|34004.1|34018.4|33998.4|24
1647615610000|2022-03-18 15:00:10|34020.8|34000.8|34020|34000|34020.8|34000.8|34017.9|33997.9|34
1647615620000|2022-03-18 15:00:20|34020.3|34000.3|34018.6|33998.6|34020.6|34000.6|34017.1|33997.1|26
1647615630000|2022-03-18 15:00:30|34018.5|33998.5|34019.3|33999.3|34020.7|34000.7|34018.5|33998.5|29
1647615640000|2022-03-18 15:00:40|34020.6|34000.6|34018.8|33998.8|34020.6|34000.6|34015.5|33995.5|36
1647615650000|2022-03-18 15:00:50|34017.9|33997.9|34016.6|33996.6|34020.6|34000.6|34015.4|33995.4|33
1647615660000|2022-03-18 15:01:00|34017.6|33997.6|34017.4|33997.4|34018.6|33998.6|34016.6|33996.6|29
1647615670000|2022-03-18 15:01:10|34017.8|33997.8|34016.3|33996.3|34018.8|33998.8|34016.3|33996.3|26
1647615680000|2022-03-18 15:01:20|34012.1|33992.1|34011.8|33991.8|34012.1|33992.1|34008.9|33988.9|27
1647615690000|2022-03-18 15:01:30|34011.7|33991.7|34011.1|33991.1|34011.8|33991.8|34010|33990|21
1647615700000|2022-03-18 15:01:40|34010.5|33990.5|34010.8|33990.8|34011.5|33991.5|34010.1|33990.1|21
1647615710000|2022-03-18 15:01:50|34011.1|33991.1|34012|33992|34015.5|33995.5|34008.7|33988.7|26
1647615720000|2022-03-18 15:02:00|34012.1|33992.1|34012.6|33992.6|34015.8|33995.8|34009.7|33989.7|23
1647615730000|2022-03-18 15:02:10|34013.9|33993.9|34013.2|33993.2|34019|33999|34010.5|33990.5|31
1647615740000|2022-03-18 15:02:20|34013.4|33993.4|34015.4|33995.4|34016|33996|34012.7|33992.7|28
1647615750000|2022-03-18 15:02:30|34014.9|33994.9|34013.6|33993.6|34015.4|33995.4|34013.6|33993.6|25
1647615760000|2022-03-18 15:02:40|34013.5|33993.5|34015|33995|34016.6|33996.6|34013.4|33993.4|27
1647615770000|2022-03-18 15:02:50|34014.4|33994.4|34005.3|33985.3|34017.6|33997.6|33997.2|33977.2|28
1647615780000|2022-03-18 15:03:00|34002|33982|34018.4|33998.4|34018.6|33998.6|33996|33976|39
1647615790000|2022-03-18 15:03:10|34021.9|34001.9|34002.8|33982.8|34027.4|34007.4|34001|33981|38
1647615800000|2022-03-18 15:03:20|34006.8|33986.8|34012|33992|34015.5|33995.5|34000.9|33980.9|38
1647615810000|2022-03-18 15:03:30|34009.1|33989.1|34006.2|33986.2|34013.9|33993.9|34004.4|33984.4|39
1647615820000|2022-03-18 15:03:40|34006.7|33986.7|34001.5|33981.5|34011.1|33991.1|33998|33978|38
1647615830000|2022-03-18 15:03:50|34001.6|33981.6|34002.8|33982.8|34003.3|33983.3|34000.8|33980.8|29
1647615840000|2022-03-18 15:04:00|34001.5|33981.5|34003.6|33983.6|34005.6|33985.6|33999|33979|21
1647615850000|2022-03-18 15:04:10|34001|33981|34001.5|33981.5|34006.2|33986.2|33998.2|33978.2|25
1647615860000|2022-03-18 15:04:20|34002.1|33982.1|34005.9|33985.9|34006.9|33986.9|33999.5|33979.5|19
1647615870000|2022-03-18 15:04:30|34005.6|33985.6|34010.1|33990.1|34011.3|33991.3|33999.9|33979.9|19
1647615880000|2022-03-18 15:04:40|34009.6|33989.6|34003.4|33983.4|34009.6|33989.6|34003|33983|21
1647615890000|2022-03-18 15:04:50|34003.3|33983.3|34005.3|33985.3|34008.5|33988.5|33996.3|33976.3|17
1647615900000|2022-03-18 15:05:00|34003.4|33983.4|33999.1|33979.1|34003.4|33983.4|33993.5|33973.5|30
1647615910000|2022-03-18 15:05:10|34000.9|33980.9|33999.2|33979.2|34000.9|33980.9|33994.9|33974.9|27
1647615920000|2022-03-18 15:05:20|33993.4|33973.4|34001.2|33981.2|34019.3|33999.3|33993.3|33973.3|32
1647615930000|2022-03-18 15:05:30|34002.2|33982.2|34005.3|33985.3|34007.2|33987.2|34002.2|33982.2|17
1647615940000|2022-03-18 15:05:40|34005.7|33985.7|34002.7|33982.7|34005.7|33985.7|34000.1|33980.1|18
1647615950000|2022-03-18 15:05:50|34002.9|33982.9|33992.9|33972.9|34003|33983|33992.8|33972.8|35
1647615960000|2022-03-18 15:06:00|33993.3|33973.3|33994.6|33974.6|33994.9|33974.9|33992.1|33972.1|22
1647615970000|2022-03-18 15:06:10|33995.2|33975.2|33995.8|33975.8|34000.2|33980.2|33990.4|33970.4|30
1647615980000|2022-03-18 15:06:20|33994.3|33974.3|33994.9|33974.9|33996.7|33976.7|33994.3|33974.3|20
1647615990000|2022-03-18 15:06:30|33994.4|33974.4|33993.9|33973.9|34001.8|33981.8|33993.8|33973.8|20
1647616000000|2022-03-18 15:06:40|33994|33974|33996|33976|34002.3|33982.3|33990.2|33970.2|29
1647616010000|2022-03-18 15:06:50|33995.3|33975.3|33995.9|33975.9|33997.3|33977.3|33991.5|33971.5|24
1647616020000|2022-03-18 15:07:00|33995.6|33975.6|34022|34002|34029|34009|33993.8|33973.8|31
1647616030000|2022-03-18 15:07:10|34022.5|34002.5|34020.7|34000.7|34022.7|34002.7|34020.1|34000.1|30
1647616040000|2022-03-18 15:07:20|34021|34001|34024.2|34004.2|34024.9|34004.9|34019.7|33999.7|16
1647616050000|2022-03-18 15:07:30|34024.5|34004.5|34025.3|34005.3|34027.8|34007.8|34019.7|33999.7|24
1647616060000|2022-03-18 15:07:40|34021.7|34001.7|34023.5|34003.5|34024.2|34004.2|34020.3|34000.3|24
1647616070000|2022-03-18 15:07:50|34023.2|34003.2|34020|34000|34023.2|34003.2|34019.9|33999.9|19
1647616080000|2022-03-18 15:08:00|34021.5|34001.5|33999.9|33979.9|34022.1|34002.1|33993.6|33973.6|37
1647616090000|2022-03-18 15:08:10|34002.5|33982.5|34002.6|33982.6|34004.5|33984.5|34001.6|33981.6|23
1647616100000|2022-03-18 15:08:20|34002.7|33982.7|34001.7|33981.7|34003.7|33983.7|34000.5|33980.5|19
1647616110000|2022-03-18 15:08:30|34001.6|33981.6|34002.9|33982.9|34005|33985|34001.5|33981.5|19
1647616120000|2022-03-18 15:08:40|34002.8|33982.8|34015.8|33995.8|34020.9|34000.9|33995.5|33975.5|28
1647616130000|2022-03-18 15:08:50|34015.2|33995.2|33996.4|33976.4|34016.4|33996.4|33995.8|33975.8|30
1647616140000|2022-03-18 15:09:00|33996.7|33976.7|34020.2|34000.2|34020.2|34000.2|33994.3|33974.3|32
1647616150000|2022-03-18 15:09:10|34019.4|33999.4|34020|34000|34022.8|34002.8|34014.9|33994.9|33
1647616160000|2022-03-18 15:09:20|34019.5|33999.5|34017.2|33997.2|34019.7|33999.7|34015.3|33995.3|21
1647616170000|2022-03-18 15:09:30|34016.9|33996.9|34018.6|33998.6|34018.8|33998.8|34014.7|33994.7|26
1647616180000|2022-03-18 15:09:40|34019|33999|34001.9|33981.9|34019|33999|34001.6|33981.6|32
1647616190000|2022-03-18 15:09:50|33999.9|33979.9|34001.5|33981.5|34003.1|33983.1|33999.9|33979.9|34
1647616200000|2022-03-18 15:10:00|34001.4|33981.4|33994.4|33974.4|34007.5|33987.5|33992.9|33972.9|33
1647616210000|2022-03-18 15:10:10|33994.8|33974.8|34004.1|33984.1|34004.1|33984.1|33994|33974|24
1647616220000|2022-03-18 15:10:20|34003.8|33983.8|34006.3|33986.3|34008.2|33988.2|34001.8|33981.8|24
1647616230000|2022-03-18 15:10:30|34007.3|33987.3|34016.9|33996.9|34032.8|34012.8|34005.8|33985.8|28
1647616240000|2022-03-18 15:10:40|34016.8|33996.8|34019.9|33999.9|34020.6|34000.6|34016.3|33996.3|29
1647616250000|2022-03-18 15:10:50|34018.8|33998.8|34022.2|34002.2|34023.1|34003.1|34018.8|33998.8|30
1647616260000|2022-03-18 15:11:00|34022.1|34002.1|34025|34005|34028|34008|34022.1|34002.1|28
1647616270000|2022-03-18 15:11:10|34025.3|34005.3|34023.9|34003.9|34027.8|34007.8|34023.9|34003.9|21
1647616280000|2022-03-18 15:11:20|34024.7|34004.7|34012.5|33992.5|34025.2|34005.2|34009.6|33989.6|27
1647616290000|2022-03-18 15:11:30|34012.6|33992.6|34011.9|33991.9|34015.2|33995.2|34010.6|33990.6|31
1647616300000|2022-03-18 15:11:40|34011.5|33991.5|34011.4|33991.4|34013.9|33993.9|34010.4|33990.4|25
1647616310000|2022-03-18 15:11:50|34011.5|33991.5|34010|33990|34012.3|33992.3|34010|33990|20
1647616320000|2022-03-18 15:12:00|34010.6|33990.6|34009.6|33989.6|34013.3|33993.3|34006.2|33986.2|21
1647616330000|2022-03-18 15:12:10|34008.7|33988.7|34007.7|33987.7|34016.7|33996.7|34006.1|33986.1|25
1647616340000|2022-03-18 15:12:20|34008.5|33988.5|34007.4|33987.4|34009.8|33989.8|34004.6|33984.6|25
1647616350000|2022-03-18 15:12:30|34010.2|33990.2|34013.7|33993.7|34036.3|34016.3|34000.2|33980.2|33
1647616360000|2022-03-18 15:12:40|34013.2|33993.2|34023|34003|34034.3|34014.3|34013.2|33993.2|33
1647616370000|2022-03-18 15:12:50|34023.7|34003.7|34033.4|34013.4|34033.4|34013.4|34019.8|33999.8|33
1647616380000|2022-03-18 15:13:00|34033.3|34013.3|34036.8|34016.8|34039|34019|34032.7|34012.7|30
1647616390000|2022-03-18 15:13:10|34037.2|34017.2|34034.2|34014.2|34038.2|34018.2|34032.5|34012.5|23
1647616400000|2022-03-18 15:13:20|34034.3|34014.3|34030.7|34010.7|34034.5|34014.5|34027.2|34007.2|28
1647616410000|2022-03-18 15:13:30|34030.4|34010.4|34032.8|34012.8|34033.4|34013.4|34029.4|34009.4|17
1647616420000|2022-03-18 15:13:40|34032.6|34012.6|34031.8|34011.8|34033.5|34013.5|34029.9|34009.9|28
1647616430000|2022-03-18 15:13:50|34031.9|34011.9|34026.2|34006.2|34031.9|34011.9|34026.2|34006.2|22
1647616440000|2022-03-18 15:14:00|34026.3|34006.3|34025.4|34005.4|34026.6|34006.6|34023.6|34003.6|32
1647616450000|2022-03-18 15:14:10|34025.1|34005.1|34030.6|34010.6|34042.6|34022.6|34024.5|34004.5|24
1647616460000|2022-03-18 15:14:20|34031.4|34011.4|34034.1|34014.1|34039.9|34019.9|34026.2|34006.2|29
1647616470000|2022-03-18 15:14:30|34033.5|34013.5|34016.3|33996.3|34034.2|34014.2|34014|33994|31
1647616480000|2022-03-18 15:14:40|34017.2|33997.2|34016.9|33996.9|34032.4|34012.4|34004.4|33984.4|29
1647616490000|2022-03-18 15:14:50|34016|33996|34016.5|33996.5|34019.1|33999.1|34015.2|33995.2|21
1647616500000|2022-03-18 15:15:00|34016.2|33996.2|34019.2|33999.2|34020.6|34000.6|34015.8|33995.8|23
1647616510000|2022-03-18 15:15:10|34018.8|33998.8|34014|33994|34034.8|34014.8|34008.8|33988.8|32
1647616520000|2022-03-18 15:15:20|34014.1|33994.1|34040.3|34020.3|34041.5|34021.5|34012.9|33992.9|34
1647616530000|2022-03-18 15:15:30|34039.4|34019.4|34004.5|33984.5|34039.4|34019.4|34004.5|33984.5|36
1647616540000|2022-03-18 15:15:40|33999.8|33979.8|34014.6|33964.6|34054|33979.8|33999.8|33929.2|31
1647616550000|2022-03-18 15:15:50|34015.2|33965.2|34017.9|33997.9|34024.9|34004.9|34010.2|33960.2|32
1647616560000|2022-03-18 15:16:00|34018.1|33998.1|34019.2|33999.2|34019.9|33999.9|34017.2|33997.2|33
1647616570000|2022-03-18 15:16:10|34019.5|33999.5|34024.5|34004.5|34024.5|34004.5|34017.7|33997.7|31
1647616580000|2022-03-18 15:16:20|34024.8|34004.8|34030.9|34010.9|34030.9|34010.9|34022.7|34002.7|32
1647616590000|2022-03-18 15:16:30|34033.1|34013.1|34042.5|34022.5|34046.2|34026.2|34033.1|34013.1|37
1647616600000|2022-03-18 15:16:40|34043|34023|34039.4|34019.4|34049.5|34029.5|34037.9|34017.9|35
1647616610000|2022-03-18 15:16:50|34039.6|34019.6|34042.8|34022.8|34049.5|34029.5|34039.1|34019.1|35
1647616620000|2022-03-18 15:17:00|34045.2|34025.2|34042.5|34022.5|34045.4|34025.4|34041.5|34021.5|29
1647616630000|2022-03-18 15:17:10|34042.4|34022.4|34042.1|34022.1|34042.7|34022.7|34040.5|34020.5|28
1647616640000|2022-03-18 15:17:20|34042.2|34022.2|34042.1|34022.1|34043.9|34023.9|34041.4|34021.4|17
1647616650000|2022-03-18 15:17:30|34042|34022|34040.9|34020.9|34045.1|34025.1|34039.9|34019.9|22
1647616660000|2022-03-18 15:17:40|34040.8|34020.8|34041.3|34021.3|34044.2|34024.2|34036.3|34016.3|25
1647616670000|2022-03-18 15:17:50|34043.7|34023.7|34045.2|34025.2|34045.2|34025.2|34036.9|34016.9|30
1647616680000|2022-03-18 15:18:00|34044.6|34024.6|34036.9|34016.9|34044.6|34024.6|34036.9|34016.9|19
1647616690000|2022-03-18 15:18:10|34039.1|34019.1|34044.7|34024.7|34045.1|34025.1|34036.6|34016.6|25
1647616700000|2022-03-18 15:18:20|34045.6|34025.6|34045.5|34025.5|34046|34026|34043.7|34023.7|24
1647616710000|2022-03-18 15:18:30|34045.7|34025.7|34041.6|34021.6|34046.1|34026.1|34041.2|34021.2|19
1647616720000|2022-03-18 15:18:40|34042.6|34022.6|34041.3|34021.3|34042.6|34022.6|34040.2|34020.2|19
1647616730000|2022-03-18 15:18:50|34041|34021|34038.5|34018.5|34042.3|34022.3|34037.8|34017.8|20
1647616740000|2022-03-18 15:19:00|34038.4|34018.4|34037|34017|34043.5|34023.5|34035.8|34015.8|23
1647616750000|2022-03-18 15:19:10|34037.4|34017.4|34051|34031|34053|34033|34036.5|34016.5|27
1647616760000|2022-03-18 15:19:20|34050.2|34030.2|34049|34029|34051.3|34031.3|34048.8|34028.8|25
1647616770000|2022-03-18 15:19:30|34048.8|34028.8|34049.1|34029.1|34051.6|34031.6|34048.7|34028.7|27
1647616780000|2022-03-18 15:19:40|34049.7|34029.7|34031.2|34011.2|34049.7|34029.7|34029.4|34009.4|30
1647616790000|2022-03-18 15:19:50|34032.6|34012.6|34040.7|34020.7|34043.7|34023.7|34032.6|34012.6|37
1647616800000|2022-03-18 15:20:00|34041.2|34021.2|34039.4|34019.4|34045.5|34025.5|34037.9|34017.9|35
1647616810000|2022-03-18 15:20:10|34039|34019|34048.5|34028.5|34051.4|34031.4|34037.9|34017.9|34
1647616820000|2022-03-18 15:20:20|34048.7|34028.7|34045.2|34025.2|34048.7|34028.7|34041.7|34021.7|33
1647616830000|2022-03-18 15:20:30|34045.3|34025.3|34038.3|34018.3|34045.8|34025.8|34038.3|34018.3|29
1647616840000|2022-03-18 15:20:40|34039|34019|34046.5|34026.5|34047.7|34027.7|34039|34019|33
1647616850000|2022-03-18 15:20:50|34045|34025|34046.5|34026.5|34051.2|34031.2|34044|34024|33
1647616860000|2022-03-18 15:21:00|34045.4|34025.4|34047.5|34027.5|34049.1|34029.1|34045.1|34025.1|30
1647616870000|2022-03-18 15:21:10|34047.8|34027.8|34052.5|34032.5|34052.6|34032.6|34047.2|34027.2|27
1647616880000|2022-03-18 15:21:20|34052.4|34032.4|34055.4|34035.4|34056.9|34036.9|34052.1|34032.1|38
1647616890000|2022-03-18 15:21:30|34055.9|34035.9|34052.9|34032.9|34059.4|34039.4|34051.3|34031.3|29
1647616900000|2022-03-18 15:21:40|34054.2|34034.2|34056.4|34036.4|34057.9|34037.9|34051.1|34031.1|23
1647616910000|2022-03-18 15:21:50|34054.8|34034.8|34054.7|34034.7|34054.9|34034.9|34052.1|34032.1|23
1647616920000|2022-03-18 15:22:00|34054.1|34034.1|34055|34035|34060.8|34040.8|34054.1|34034.1|32
1647616930000|2022-03-18 15:22:10|34055.5|34035.5|34054.6|34034.6|34056.7|34036.7|34051.5|34031.5|33
1647616940000|2022-03-18 15:22:20|34054.7|34034.7|34055.1|34035.1|34058.3|34038.3|34053.3|34033.3|32
1647616950000|2022-03-18 15:22:30|34055.2|34035.2|34058.2|34038.2|34061.7|34041.7|34054.9|34034.9|29
1647616960000|2022-03-18 15:22:40|34059.1|34039.1|34059.8|34039.8|34061|34041|34056.2|34036.2|20
1647616970000|2022-03-18 15:22:50|34059.9|34039.9|34060.6|34040.6|34061.7|34041.7|34055|34035|24
1647616980000|2022-03-18 15:23:00|34060.8|34040.8|34059.3|34039.3|34061|34041|34058.5|34038.5|31
1647616990000|2022-03-18 15:23:10|34059.2|34039.2|34065.2|34045.2|34065.4|34045.4|34059|34039|23
1647617000000|2022-03-18 15:23:20|34065.5|34045.5|34069|34049|34069.5|34049.5|34064.7|34044.7|28
1647617010000|2022-03-18 15:23:30|34069.7|34049.7|34068.9|34048.9|34070.9|34050.9|34065.4|34045.4|28
1647617020000|2022-03-18 15:23:40|34069.1|34049.1|34068.9|34048.9|34069.7|34049.7|34066.6|34046.6|22
1647617030000|2022-03-18 15:23:50|34069.4|34049.4|34069.4|34049.4|34073.5|34053.5|34067.1|34047.1|29
1647617040000|2022-03-18 15:24:00|34072.5|34052.5|34071.7|34051.7|34073.4|34053.4|34068.2|34048.2|30
1647617050000|2022-03-18 15:24:10|34071|34051|34070.8|34050.8|34072.1|34052.1|34069|34049|28
1647617060000|2022-03-18 15:24:20|34070.1|34050.1|34070.6|34050.6|34071.4|34051.4|34066.2|34046.2|24
1647617070000|2022-03-18 15:24:30|34069.8|34049.8|34071.2|34051.2|34072.9|34052.9|34068.7|34048.7|32
1647617080000|2022-03-18 15:24:40|34071.4|34051.4|34072|34052|34072|34052|34066.8|34046.8|28
1647617090000|2022-03-18 15:24:50|34071.1|34051.1|34067.6|34047.6|34073.2|34053.2|34067.5|34047.5|27
1647617100000|2022-03-18 15:25:00|34068.4|34048.4|34069.8|34049.8|34074.1|34054.1|34066.3|34046.3|32
1647617110000|2022-03-18 15:25:10|34070.5|34050.5|34069.4|34049.4|34070.6|34050.6|34066|34046|27
1647617120000|2022-03-18 15:25:20|34069|34049|34066.4|34046.4|34069|34049|34062.8|34042.8|35
1647617130000|2022-03-18 15:25:30|34066.5|34046.5|34064.1|34044.1|34067.7|34047.7|34063|34043|29
1647617140000|2022-03-18 15:25:40|34064.7|34044.7|34062.4|34042.4|34064.7|34044.7|34061.8|34041.8|29
1647617150000|2022-03-18 15:25:50|34062.8|34042.8|34059.7|34039.7|34064.8|34044.8|34059.7|34039.7|23
1647617160000|2022-03-18 15:26:00|34059.6|34039.6|34059.2|34039.2|34061.2|34041.2|34058.3|34038.3|22
1647617170000|2022-03-18 15:26:10|34056.7|34036.7|34060.1|34040.1|34060.6|34040.6|34056.4|34036.4|22
1647617180000|2022-03-18 15:26:20|34060.3|34040.3|34060.4|34040.4|34064.8|34044.8|34056.9|34036.9|29
1647617190000|2022-03-18 15:26:30|34059.7|34039.7|34060.1|34040.1|34061|34041|34058.1|34038.1|30
1647617200000|2022-03-18 15:26:40|34060.2|34040.2|34063.9|34043.9|34066.8|34046.8|34060.2|34040.2|30
1647617210000|2022-03-18 15:26:50|34065.8|34045.8|34066.5|34046.5|34068.4|34048.4|34063|34043|28
1647617220000|2022-03-18 15:27:00|34066.1|34046.1|34075.9|34055.9|34079.6|34059.6|34064.3|34044.3|33
1647617230000|2022-03-18 15:27:10|34075.7|34055.7|34073.4|34053.4|34076|34056|34071.1|34051.1|26
1647617240000|2022-03-18 15:27:20|34073.3|34053.3|34075|34055|34075.1|34055.1|34072.8|34052.8|18
1647617250000|2022-03-18 15:27:30|34074.7|34054.7|34085.7|34065.7|34087.1|34067.1|34074.7|34054.7|27
1647617260000|2022-03-18 15:27:40|34079.8|34059.8|34077.7|34057.7|34079.8|34059.8|34075.4|34055.4|26
1647617270000|2022-03-18 15:27:50|34077.6|34057.6|34087.7|34067.7|34087.7|34067.7|34075.3|34055.3|22
1647617280000|2022-03-18 15:28:00|34089.9|34069.9|34079.6|34059.6|34090.6|34070.6|34075.7|34055.7|30
1647617290000|2022-03-18 15:28:10|34079.7|34059.7|34073.6|34053.6|34079.8|34059.8|34072.6|34052.6|28
1647617300000|2022-03-18 15:28:20|34071.2|34051.2|34075.3|34055.3|34076.6|34056.6|34070.8|34050.8|21
1647617310000|2022-03-18 15:28:30|34075.5|34055.5|34073.6|34053.6|34075.7|34055.7|34072.5|34052.5|19
1647617320000|2022-03-18 15:28:40|34073.5|34053.5|34069.9|34049.9|34073.5|34053.5|34069.6|34049.6|27
1647617330000|2022-03-18 15:28:50|34070|34050|34067.8|34047.8|34070|34050|34066|34046|25
1647617340000|2022-03-18 15:29:00|34063.6|34043.6|34064.9|34044.9|34065.5|34045.5|34063.6|34043.6|20
1647617350000|2022-03-18 15:29:10|34064.8|34044.8|34066.7|34046.7|34066.9|34046.9|34064.3|34044.3|17
1647617360000|2022-03-18 15:29:20|34064.9|34044.9|34065.5|34045.5|34065.7|34045.7|34064.5|34044.5|25
1647617370000|2022-03-18 15:29:30|34067|34047|34064.8|34044.8|34067|34047|34064.5|34044.5|21
1647617380000|2022-03-18 15:29:40|34065.1|34045.1|34066.2|34046.2|34067.1|34047.1|34065.1|34045.1|16
1647617390000|2022-03-18 15:29:50|34066.3|34046.3|34063.6|34043.6|34067|34047|34062.8|34042.8|14
1647617400000|2022-03-18 15:30:00|34064.4|34044.4|34064.2|34044.2|34064.6|34044.6|34062|34042|25
1647617410000|2022-03-18 15:30:10|34065.1|34045.1|34062.2|34042.2|34065.1|34045.1|34060.5|34040.5|20
1647617420000|2022-03-18 15:30:20|34062.4|34042.4|34062.4|34042.4|34063.2|34043.2|34061.3|34041.3|26
1647617430000|2022-03-18 15:30:30|34062.2|34042.2|34066.9|34046.9|34068.2|34048.2|34058.1|34038.1|20
1647617440000|2022-03-18 15:30:40|34067.1|34047.1|34069.2|34049.2|34069.2|34049.2|34066.7|34046.7|21
1647617450000|2022-03-18 15:30:50|34069.3|34049.3|34065.8|34045.8|34069.3|34049.3|34065.5|34045.5|12
1647617460000|2022-03-18 15:31:00|34064.8|34044.8|34068|34048|34068|34048|34064.3|34044.3|15
1647617470000|2022-03-18 15:31:10|34067.9|34047.9|34065.4|34045.4|34067.9|34047.9|34063.5|34043.5|19
1647617480000|2022-03-18 15:31:20|34065.6|34045.6|34067|34047|34067.3|34047.3|34064.6|34044.6|15
1647617490000|2022-03-18 15:31:30|34069.3|34049.3|34067|34047|34070.4|34050.4|34063.9|34043.9|27
1647617500000|2022-03-18 15:31:40|34067.1|34047.1|34058.4|34038.4|34067.1|34047.1|34057.7|34037.7|24
1647617510000|2022-03-18 15:31:50|34059|34039|34064.8|34044.8|34065|34045|34058.5|34038.5|31
1647617520000|2022-03-18 15:32:00|34065.3|34045.3|34063.9|34043.9|34065.3|34045.3|34062.6|34042.6|17
1647617530000|2022-03-18 15:32:10|34064.2|34044.2|34053.4|34033.4|34064.7|34044.7|34051.1|34031.1|20
1647617540000|2022-03-18 15:32:20|34054.9|34034.9|34065.2|34045.2|34067.1|34047.1|34054.9|34034.9|19
1647617550000|2022-03-18 15:32:30|34064.1|34044.1|34055.5|34035.5|34064.1|34044.1|34053.6|34033.6|21
1647617560000|2022-03-18 15:32:40|34051.5|34031.5|34055|34035|34056.3|34036.3|34047.7|34027.7|27
1647617570000|2022-03-18 15:32:50|34054.9|34034.9|34057.6|34037.6|34057.6|34037.6|34054.8|34034.8|14
1647617580000|2022-03-18 15:33:00|34057.4|34037.4|34054.1|34034.1|34057.4|34037.4|34038.3|34018.3|27
1647617590000|2022-03-18 15:33:10|34045.7|34025.7|34041|34021|34047.7|34027.7|34037.8|34017.8|32
1647617600000|2022-03-18 15:33:20|34041.3|34021.3|34041.4|34021.4|34041.5|34021.5|34040.4|34020.4|25
1647617610000|2022-03-18 15:33:30|34041.3|34021.3|34036.4|34016.4|34041.3|34021.3|34036.4|34016.4|19
1647617620000|2022-03-18 15:33:40|34036.6|34016.6|34055.4|34035.4|34057.2|34037.2|34035.6|34015.6|26
1647617630000|2022-03-18 15:33:50|34056|34036|34052.6|34032.6|34056|34036|34048.5|34028.5|26
1647617640000|2022-03-18 15:34:00|34049.6|34029.6|34043.9|34023.9|34051.5|34031.5|34043.1|34023.1|33
1647617650000|2022-03-18 15:34:10|34043.8|34023.8|34042.2|34022.2|34044.3|34024.3|34040|34020|24
1647617660000|2022-03-18 15:34:20|34042.1|34022.1|34039.4|34019.4|34042.2|34022.2|34037.7|34017.7|26
1647617670000|2022-03-18 15:34:30|34039.7|34019.7|34040.1|34020.1|34041.7|34021.7|34039|34019|18
1647617680000|2022-03-18 15:34:40|34039.6|34019.6|34033.8|34013.8|34039.6|34019.6|34032.8|34012.8|24
1647617690000|2022-03-18 15:34:50|34033.9|34013.9|34031.4|34011.4|34034.6|34014.6|34031.1|34011.1|30
1647617700000|2022-03-18 15:35:00|34032|34012|34038.8|34018.8|34046.1|34026.1|34029.9|34009.9|36
1647617710000|2022-03-18 15:35:10|34039.3|34019.3|34041.2|34021.2|34043.4|34023.4|34039.3|34019.3|27
1647617720000|2022-03-18 15:35:20|34041.6|34021.6|34037.5|34017.5|34042.3|34022.3|34036.4|34016.4|19
1647617730000|2022-03-18 15:35:30|34039.8|34019.8|34040.1|34020.1|34040.3|34020.3|34037.9|34017.9|13
1647617740000|2022-03-18 15:35:40|34040.2|34020.2|34037.2|34017.2|34040.4|34020.4|34036.2|34016.2|17
1647617750000|2022-03-18 15:35:50|34039.1|34019.1|34040.1|34020.1|34040.8|34020.8|34037.6|34017.6|24
1647617760000|2022-03-18 15:36:00|34040.3|34020.3|34036.3|34016.3|34040.6|34020.6|34033|34013|25
1647617770000|2022-03-18 15:36:10|34036.1|34016.1|34037.2|34017.2|34037.4|34017.4|34035.7|34015.7|20
1647617780000|2022-03-18 15:36:20|34037|34017|34038.6|34018.6|34040.5|34020.5|34036.5|34016.5|24
1647617790000|2022-03-18 15:36:30|34038.8|34018.8|34032|34012|34040.4|34020.4|34031.4|34011.4|26
1647617800000|2022-03-18 15:36:40|34032.8|34012.8|34033.4|34013.4|34037.6|34017.6|34030.9|34010.9|19
1647617810000|2022-03-18 15:36:50|34033.3|34013.3|34025.2|34005.2|34050.1|34030.1|34021.2|34001.2|37
1647617820000|2022-03-18 15:37:00|34023.6|34003.6|34008.9|33988.9|34025.7|34005.7|34004|33984|37
1647617830000|2022-03-18 15:37:10|34010.1|33990.1|34016.4|33996.4|34019.6|33999.6|34008.5|33988.5|34
1647617840000|2022-03-18 15:37:20|34015|33995|34014.6|33994.6|34016.1|33996.1|34008.8|33988.8|36
1647617850000|2022-03-18 15:37:30|34014.2|33994.2|34015.9|33995.9|34017.4|33997.4|34013.5|33993.5|31
1647617860000|2022-03-18 15:37:40|34016.7|33996.7|33985|33965|34018.2|33998.2|33985|33958.3|35
1647617870000|2022-03-18 15:37:50|33986.3|33966.3|33997.4|33977.4|33997.4|33977.4|33977.4|33957.4|37
1647617880000|2022-03-18 15:38:00|33995.7|33975.7|33994.4|33974.4|34000.4|33980.4|33994.1|33974.1|34
1647617890000|2022-03-18 15:38:10|33996.2|33976.2|33989.2|33969.2|33996.2|33976.2|33984.5|33964.5|37
1647617900000|2022-03-18 15:38:20|33988.7|33968.7|33994.2|33974.2|33994.5|33974.5|33986.5|33966.5|32
1647617910000|2022-03-18 15:38:30|33994.1|33974.1|33995|33975|33995|33975|33986.8|33966.8|35
1647617920000|2022-03-18 15:38:40|33999|33979|33998|33978|34001.1|33981.1|33995.3|33975.3|37
1647617930000|2022-03-18 15:38:50|33998.4|33978.4|34011.5|33991.5|34014.8|33994.8|33997.5|33977.5|35
1647617940000|2022-03-18 15:39:00|34012.6|33992.6|34016.8|33996.8|34018.7|33998.7|34009|33989|35
1647617950000|2022-03-18 15:39:10|34016|33996|34014.6|33994.6|34025.5|34005.5|34014.6|33994.6|38
1647617960000|2022-03-18 15:39:20|34014.8|33994.8|34009.8|33989.8|34016|33996|34009|33989|37
1647617970000|2022-03-18 15:39:30|34010.3|33990.3|34004.3|33984.3|34010.8|33990.8|34003.1|33983.1|34
1647617980000|2022-03-18 15:39:40|34004.4|33984.4|34004.3|33984.3|34006.9|33986.9|34001.7|33981.7|33
1647617990000|2022-03-18 15:39:50|34004.5|33984.5|34012.7|33992.7|34012.7|33992.7|34004.5|33984.5|37
1647618000000|2022-03-18 15:40:00|34012.5|33992.5|34033.7|34013.7|34035|34015|34012.3|33992.3|34
1647618010000|2022-03-18 15:40:10|34034|34014|34020.1|34000.1|34034|34014|34017.4|33997.4|39
1647618020000|2022-03-18 15:40:20|34020.4|34000.4|34025.7|34005.7|34033.9|34013.9|34019.8|33999.8|37
1647618030000|2022-03-18 15:40:30|34024.3|34004.3|34020|34000|34025.8|34005.8|34019.6|33999.6|30
1647618040000|2022-03-18 15:40:40|34019.3|33999.3|34022.2|34002.2|34022.2|34002.2|34017.9|33997.9|33
1647618050000|2022-03-18 15:40:50|34022.5|34002.5|34020.1|34000.1|34022.5|34002.5|34016.9|33996.9|28
1647618060000|2022-03-18 15:41:00|34019.1|33999.1|34018|33998|34019.1|33999.1|34014.7|33994.7|29
1647618070000|2022-03-18 15:41:10|34018.4|33998.4|34014.2|33994.2|34020.1|34000.1|34013.4|33993.4|28
1647618080000|2022-03-18 15:41:20|34014.1|33994.1|34013.7|33993.7|34014.1|33994.1|34011.8|33991.8|24
1647618090000|2022-03-18 15:41:30|34013.5|33993.5|34019.8|33999.8|34024.3|34004.3|34011.9|33991.9|32
1647618100000|2022-03-18 15:41:40|34020.7|34000.7|34015.6|33995.6|34020.7|34000.7|34014.3|33994.3|29
1647618110000|2022-03-18 15:41:50|34015.3|33995.3|34019.9|33999.9|34020.2|34000.2|34014.7|33994.7|26
1647618120000|2022-03-18 15:42:00|34019.5|33999.5|34017.4|33997.4|34023.3|34003.3|34017.4|33997.4|29
1647618130000|2022-03-18 15:42:10|34017.8|33997.8|34016|33996|34019.4|33999.4|34015.9|33995.9|25
1647618140000|2022-03-18 15:42:20|34016.1|33996.1|34021.4|34001.4|34021.4|34001.4|34016.1|33996.1|24
1647618150000|2022-03-18 15:42:30|34021.3|34001.3|34025.1|34005.1|34025.1|34005.1|34021.3|34001.3|33
1647618160000|2022-03-18 15:42:40|34025.9|34005.9|34022.3|34002.3|34025.9|34005.9|34021.4|34001.4|28
1647618170000|2022-03-18 15:42:50|34024.2|34004.2|34023.8|34003.8|34025.1|34005.1|34023.8|34003.8|30
1647618180000|2022-03-18 15:43:00|34024.9|34004.9|34026.4|34006.4|34026.4|34006.4|34021.8|34001.8|17
1647618190000|2022-03-18 15:43:10|34029.8|34009.8|34026.2|34006.2|34030.3|34010.3|34024.5|34004.5|31
1647618200000|2022-03-18 15:43:20|34026.7|34006.7|34031.1|34011.1|34032.3|34012.3|34026.5|34006.5|29
1647618210000|2022-03-18 15:43:30|34031.5|34011.5|34026.9|34006.9|34033.4|34013.4|34026.9|34006.9|29
1647618220000|2022-03-18 15:43:40|34026.7|34006.7|34026.7|34006.7|34028.5|34008.5|34026.2|34006.2|27
1647618230000|2022-03-18 15:43:50|34026.5|34006.5|34027.9|34007.9|34028.6|34008.6|34025.9|34005.9|26
1647618240000|2022-03-18 15:44:00|34024.7|34004.7|34023.9|34003.9|34027.1|34007.1|34022|34002|30
1647618250000|2022-03-18 15:44:10|34024.3|34004.3|34023.4|34003.4|34025.9|34005.9|34023.2|34003.2|30
1647618260000|2022-03-18 15:44:20|34022.9|34002.9|34023.7|34003.7|34026.3|34006.3|34022.9|34002.9|24
1647618270000|2022-03-18 15:44:30|34022|34002|34020.3|34000.3|34022|34002|34018.3|33998.3|33
1647618280000|2022-03-18 15:44:40|34020.2|34000.2|34017.1|33997.1|34020.3|34000.3|34016.4|33996.4|27
1647618290000|2022-03-18 15:44:50|34017.5|33997.5|34017.5|33997.5|34018.6|33998.6|34017.3|33997.3|23
1647618300000|2022-03-18 15:45:00|34017.3|33997.3|34018.5|33998.5|34021.5|34001.5|34015.9|33995.9|24
1647618310000|2022-03-18 15:45:10|34018.2|33998.2|34015.4|33995.4|34018.3|33998.3|34002.3|33982.3|28
1647618320000|2022-03-18 15:45:20|34015.2|33995.2|34012.5|33992.5|34017.2|33997.2|34011.1|33991.1|30
1647618330000|2022-03-18 15:45:30|34012.2|33992.2|34007.2|33987.2|34012.4|33992.4|34006.7|33986.7|24
1647618340000|2022-03-18 15:45:40|34007.6|33987.6|34006|33986|34008.4|33988.4|34006|33986|18
1647618350000|2022-03-18 15:45:50|34006.2|33986.2|34004.1|33984.1|34007|33987|34003.6|33983.6|30
1647618360000|2022-03-18 15:46:00|34005.1|33985.1|34006.9|33986.9|34010.4|33990.4|34005|33985|29
1647618370000|2022-03-18 15:46:10|34006.6|33986.6|34007.4|33987.4|34007.4|33987.4|34004.3|33984.3|18
1647618380000|2022-03-18 15:46:20|34007.3|33987.3|34002.9|33982.9|34007.5|33987.5|34002.2|33982.2|22
1647618390000|2022-03-18 15:46:30|34004.3|33984.3|34006.6|33986.6|34006.6|33986.6|34003.3|33983.3|22
1647618400000|2022-03-18 15:46:40|34006.7|33986.7|34009.1|33989.1|34009.4|33989.4|34004.5|33984.5|22
1647618410000|2022-03-18 15:46:50|34009.4|33989.4|34008.3|33988.3|34009.5|33989.5|34007.3|33987.3|23
1647618420000|2022-03-18 15:47:00|34008.4|33988.4|34005.5|33985.5|34008.8|33988.8|34005.5|33985.5|20
1647618430000|2022-03-18 15:47:10|34006.2|33986.2|34010.5|33990.5|34011|33991|34006.2|33986.2|31
1647618440000|2022-03-18 15:47:20|34010.3|33990.3|34011.4|33991.4|34012.5|33992.5|34006.5|33986.5|28
1647618450000|2022-03-18 15:47:30|34011.9|33991.9|34012.1|33992.1|34012.5|33992.5|34005.5|33985.5|29
1647618460000|2022-03-18 15:47:40|34012.3|33992.3|34012.8|33992.8|34016|33996|34012.3|33992.3|35
1647618470000|2022-03-18 15:47:50|34011.2|33991.2|34011.4|33991.4|34013.7|33993.7|34010.1|33990.1|30
1647618480000|2022-03-18 15:48:00|34011.6|33991.6|34014.7|33994.7|34014.9|33994.9|34010.6|33990.6|24
1647618490000|2022-03-18 15:48:10|34015.6|33995.6|34019.7|33999.7|34020.4|34000.4|34015.6|33995.6|31
1647618500000|2022-03-18 15:48:20|34020.2|34000.2|34017.6|33997.6|34021.1|34001.1|34016.8|33996.8|27
1647618510000|2022-03-18 15:48:30|34017.7|33997.7|34014.7|33994.7|34020.6|34000.6|34012.3|33992.3|31
1647618520000|2022-03-18 15:48:40|34013.4|33993.4|34018|33998|34018.2|33998.2|34013.4|33993.4|25
1647618530000|2022-03-18 15:48:50|34015.5|33995.5|34015|33995|34018.6|33998.6|34014.8|33994.8|25
1647618540000|2022-03-18 15:49:00|34015.1|33995.1|34022.5|34002.5|34024.5|34004.5|34015.1|33995.1|32
1647618550000|2022-03-18 15:49:10|34020.7|34000.7|34017.6|33997.6|34022.5|34002.5|34015.9|33995.9|29
1647618560000|2022-03-18 15:49:20|34018|33998|34015.9|33995.9|34019.4|33999.4|34013.1|33993.1|28
1647618570000|2022-03-18 15:49:30|34016|33996|34014.3|33994.3|34017|33997|34011.3|33991.3|28
1647618580000|2022-03-18 15:49:40|34016.1|33996.1|34018.9|33998.9|34019|33999|34015.3|33995.3|29
1647618590000|2022-03-18 15:49:50|34019|33999|34019|33999|34019.9|33999.9|34015.6|33995.6|24
1647618600000|2022-03-18 15:50:00|34015.8|33995.8|34014.9|33994.9|34022.7|34002.7|34014.1|33994.1|37
1647618610000|2022-03-18 15:50:10|34012.5|33992.5|34014.5|33994.5|34015.5|33995.5|34012.5|33992.5|28
1647618620000|2022-03-18 15:50:20|34013.6|33993.6|34010.3|33990.3|34014.2|33994.2|34008.2|33988.2|31
1647618630000|2022-03-18 15:50:30|34009.6|33989.6|34007|33987|34009.6|33989.6|34003.8|33983.8|34
1647618640000|2022-03-18 15:50:40|34007.2|33987.2|34002.2|33982.2|34008|33988|34001.8|33981.8|33
1647618650000|2022-03-18 15:50:50|34001.2|33981.2|34002|33982|34007.8|33987.8|34001.2|33981.2|34
1647618660000|2022-03-18 15:51:00|34006.3|33986.3|34005.2|33985.2|34007.6|33987.6|34003.5|33983.5|32
1647618670000|2022-03-18 15:51:10|34004.4|33984.4|34005|33985|34005.2|33985.2|34003.5|33983.5|28
1647618680000|2022-03-18 15:51:20|34004.9|33984.9|34003|33983|34005|33985|34001.1|33981.1|27
1647618690000|2022-03-18 15:51:30|34003.3|33983.3|34003.8|33983.8|34013.6|33993.6|34001.5|33981.5|34
1647618700000|2022-03-18 15:51:40|34003.6|33983.6|34002.1|33982.1|34004.7|33984.7|34002|33982|26
1647618710000|2022-03-18 15:51:50|34002.3|33982.3|34006.2|33986.2|34006.2|33986.2|34001.4|33981.4|23
1647618720000|2022-03-18 15:52:00|34005.7|33985.7|34006.3|33986.3|34010.6|33990.6|34003|33983|31
1647618730000|2022-03-18 15:52:10|34006|33986|34003.7|33983.7|34006.8|33986.8|34001.9|33981.9|29
1647618740000|2022-03-18 15:52:20|34004|33984|34003.1|33983.1|34004.2|33984.2|34000.4|33980.4|16
1647618750000|2022-03-18 15:52:30|34003.2|33983.2|34003.3|33983.3|34009.2|33989.2|34001.8|33981.8|31
1647618760000|2022-03-18 15:52:40|34003.8|33983.8|34004.9|33984.9|34005|33985|34003|33983|22
1647618770000|2022-03-18 15:52:50|34004.6|33984.6|33996.9|33976.9|34005.4|33985.4|33990.3|33970.3|31
1647618780000|2022-03-18 15:53:00|33998.5|33978.5|33999.7|33979.7|34002.6|33982.6|33998.1|33978.1|33
1647618790000|2022-03-18 15:53:10|34000|33980|34001.3|33981.3|34004|33984|34000|33980|29
1647618800000|2022-03-18 15:53:20|34001.6|33981.6|33998.1|33978.1|34001.7|33981.7|33993.6|33973.6|30
1647618810000|2022-03-18 15:53:30|34000.8|33980.8|33988.5|33968.5|34000.9|33980.9|33984.8|33964.8|35
1647618820000|2022-03-18 15:53:40|33988.8|33968.8|33990.4|33970.4|33992.7|33972.7|33988.8|33968.8|34
1647618830000|2022-03-18 15:53:50|33991.1|33971.1|33990.5|33970.5|33994.7|33974.7|33988.2|33968.2|30
1647618840000|2022-03-18 15:54:00|33990.3|33970.3|33996.7|33976.7|33998.3|33978.3|33990.3|33970.3|27
1647618850000|2022-03-18 15:54:10|33996.1|33976.1|33991.7|33971.7|34001.5|33981.5|33990.2|33970.2|37
1647618860000|2022-03-18 15:54:20|33991.5|33971.5|33995.5|33975.5|33998.8|33978.8|33990.6|33970.6|33
1647618870000|2022-03-18 15:54:30|33995.9|33975.9|33990.1|33970.1|34000.3|33980.3|33990|33970|36
1647618880000|2022-03-18 15:54:40|33992.5|33972.5|34000.1|33980.1|34000.3|33980.3|33991.7|33971.7|35
1647618890000|2022-03-18 15:54:50|34000.5|33980.5|34001.4|33981.4|34001.5|33981.5|34000|33980|25
1647618900000|2022-03-18 15:55:00|34001.3|33981.3|33999.5|33979.5|34003.2|33983.2|33998.2|33978.2|28
1647618910000|2022-03-18 15:55:10|34000.4|33980.4|33994.1|33974.1|34002.7|33982.7|33993.7|33973.7|37
1647618920000|2022-03-18 15:55:20|33993.8|33973.8|33995.7|33975.7|33999.2|33979.2|33990.5|33970.5|35
1647618930000|2022-03-18 15:55:30|33995.8|33975.8|33991.3|33971.3|33996.6|33976.6|33989.5|33969.5|35
1647618940000|2022-03-18 15:55:40|33991.8|33971.8|33992.7|33972.7|33995.8|33975.8|33990|33970|26
1647618950000|2022-03-18 15:55:50|33990.6|33970.6|33990.2|33970.2|33991.4|33971.4|33989.8|33969.8|27
1647618960000|2022-03-18 15:56:00|33990.3|33970.3|33990.1|33970.1|33993.8|33973.8|33989|33969|29
1647618970000|2022-03-18 15:56:10|33990|33970|33988.1|33968.1|33991.6|33971.6|33988.1|33968.1|23
1647618980000|2022-03-18 15:56:20|33988.5|33968.5|33984.4|33964.4|33988.5|33968.5|33983.6|33963.6|33
1647618990000|2022-03-18 15:56:30|33984.3|33964.3|33985.6|33965.6|33986.8|33966.8|33983.3|33963.3|31
1647619000000|2022-03-18 15:56:40|33985.8|33965.8|33983.8|33963.8|33986.6|33966.6|33983.8|33963.8|28
1647619010000|2022-03-18 15:56:50|33984.5|33964.5|33988.5|33968.5|33988.5|33968.5|33984.4|33964.4|26
1647619020000|2022-03-18 15:57:00|33988.1|33968.1|33987.9|33967.9|33990|33970|33986|33966|30
1647619030000|2022-03-18 15:57:10|33987.8|33967.8|33985.1|33965.1|33988.3|33968.3|33984.5|33964.5|24
1647619040000|2022-03-18 15:57:20|33984.1|33964.1|33986.3|33966.3|33988.7|33968.7|33978.4|33958.4|38
1647619050000|2022-03-18 15:57:30|33983|33963|33978.3|33958.3|33985.3|33965.3|33978.2|33958.2|36
1647619060000|2022-03-18 15:57:40|33980.4|33960.4|33972.9|33952.9|33980.6|33960.6|33972.5|33952.5|37
1647619070000|2022-03-18 15:57:50|33972.1|33952.1|33976.4|33956.4|33976.4|33956.4|33968.1|33948.1|38
1647619080000|2022-03-18 15:58:00|33975.8|33955.8|33981.4|33961.4|33981.4|33961.4|33975.2|33955.2|38
1647619090000|2022-03-18 15:58:10|33981.7|33961.7|33984.9|33964.9|33986.4|33966.4|33979.9|33959.9|37
1647619100000|2022-03-18 15:58:20|33984.3|33964.3|33985.1|33965.1|33988.7|33968.7|33982.2|33962.2|36
1647619110000|2022-03-18 15:58:30|33984.2|33964.2|33982.9|33962.9|33984.9|33964.9|33980.7|33960.7|36
1647619120000|2022-03-18 15:58:40|33982.6|33962.6|33983.5|33963.5|33986.4|33966.4|33981.8|33961.8|36
1647619130000|2022-03-18 15:58:50|33983.7|33963.7|33982.1|33962.1|33983.7|33963.7|33977.1|33957.1|38
1647619140000|2022-03-18 15:59:00|33981.9|33961.9|33984|33964|33988.6|33968.6|33981.9|33961.9|36
1647619150000|2022-03-18 15:59:10|33983.5|33963.5|33983.8|33963.8|33986.9|33966.9|33981.3|33961.3|33
1647619160000|2022-03-18 15:59:20|33983.5|33963.5|33979.5|33959.5|33983.5|33963.5|33979.5|33959.5|29
1647619170000|2022-03-18 15:59:30|33976.1|33956.1|33981.6|33961.6|33984.6|33964.6|33976.1|33956.1|40
1647619180000|2022-03-18 15:59:40|33981.7|33961.7|33982.7|33962.7|33984.9|33964.9|33981.1|33961.1|38
1647619190000|2022-03-18 15:59:50|33983|33963|33986.8|33966.8|33990.6|33970.6|33981.9|33961.9|35
1647619200000|2022-03-18 16:00:00|33986.4|33966.4|33992|33972|33992.6|33972.6|33982.3|33962.3|37
1647619210000|2022-03-18 16:00:10|33993.6|33973.6|33995.4|33975.4|33999.8|33979.8|33990|33970|40
1647619220000|2022-03-18 16:00:20|34000|33980|34000.9|33980.9|34004.7|33984.7|33997.5|33977.5|38
1647619230000|2022-03-18 16:00:30|34002.6|33982.6|34001.5|33981.5|34006.8|33986.8|34001.3|33981.3|40
1647619240000|2022-03-18 16:00:40|34002.2|33982.2|33998.2|33978.2|34002.2|33982.2|33996.5|33976.5|39
1647619250000|2022-03-18 16:00:50|33998.7|33978.7|33997.8|33977.8|33999.5|33979.5|33995|33975|35
1647619260000|2022-03-18 16:01:00|33997.2|33977.2|33992.9|33972.9|34001.3|33981.3|33991.2|33971.2|37
1647619270000|2022-03-18 16:01:10|33992.1|33972.1|33998.7|33978.7|34004.2|33984.2|33992.1|33972.1|39
1647619280000|2022-03-18 16:01:20|33996.5|33976.5|33999.7|33979.7|34009.5|33989.5|33996.5|33976.5|39
1647619290000|2022-03-18 16:01:30|34002.3|33982.3|34002.2|33982.2|34003.1|33983.1|33999.4|33979.4|30
1647619300000|2022-03-18 16:01:40|34002.1|33982.1|34002.5|33982.5|34006.2|33986.2|33998.6|33978.6|25
1647619310000|2022-03-18 16:01:50|34005|33985|34000.7|33980.7|34005|33985|33999.3|33979.3|34
1647619320000|2022-03-18 16:02:00|34000.6|33980.6|34002|33982|34008.3|33988.3|33998.8|33978.8|37
1647619330000|2022-03-18 16:02:10|34006|33986|34004.1|33984.1|34006.1|33986.1|34003.9|33983.9|28
1647619340000|2022-03-18 16:02:20|34004.5|33984.5|34001.7|33981.7|34008|33988|34000.4|33980.4|33
1647619350000|2022-03-18 16:02:30|34002.8|33982.8|34014.8|33994.8|34017.7|33997.7|33999|33979|32
1647619360000|2022-03-18 16:02:40|34014.5|33994.5|34015.7|33995.7|34017.1|33997.1|34012.3|33992.3|31
1647619370000|2022-03-18 16:02:50|34014.5|33994.5|34012.7|33992.7|34016.4|33996.4|34011.7|33991.7|34
1647619380000|2022-03-18 16:03:00|34013.7|33993.7|34009.5|33989.5|34013.8|33993.8|34007.7|33987.7|32
1647619390000|2022-03-18 16:03:10|34009|33989|34014.9|33994.9|34016.2|33996.2|34009|33989|28
1647619400000|2022-03-18 16:03:20|34014.3|33994.3|34005|33985|34014.3|33994.3|34005|33985|32
1647619410000|2022-03-18 16:03:30|34005.4|33985.4|34003.9|33983.9|34008.5|33988.5|34003.5|33983.5|30
1647619420000|2022-03-18 16:03:40|34003.8|33983.8|34004.4|33984.4|34004.5|33984.5|34002.2|33982.2|34
1647619430000|2022-03-18 16:03:50|34004.3|33984.3|34005.5|33985.5|34007.1|33987.1|34003.9|33983.9|22
1647619440000|2022-03-18 16:04:00|34005.7|33985.7|34004.8|33984.8|34006|33986|34001.9|33981.9|23
1647619450000|2022-03-18 16:04:10|34007.1|33987.1|34011.4|33991.4|34012.5|33992.5|34004.6|33984.6|28
1647619460000|2022-03-18 16:04:20|34012.1|33992.1|34007|33987|34012.1|33992.1|34000|33980|29
1647619470000|2022-03-18 16:04:30|34005.2|33985.2|34000.8|33980.8|34008.9|33988.9|33999.5|33979.5|24
1647619480000|2022-03-18 16:04:40|34000.6|33980.6|34003|33983|34005.7|33985.7|34000|33980|28
1647619490000|2022-03-18 16:04:50|34003.3|33983.3|34001.2|33981.2|34003.8|33983.8|34000.1|33980.1|34
1647619500000|2022-03-18 16:05:00|34001.3|33981.3|34003.6|33983.6|34006.1|33986.1|34000.1|33980.1|30
1647619510000|2022-03-18 16:05:10|34003.8|33983.8|34010.4|33990.4|34012.3|33992.3|34003.8|33983.8|35
1647619520000|2022-03-18 16:05:20|34013.4|33993.4|34015.3|33995.3|34015.5|33995.5|34011.4|33991.4|26
1647619530000|2022-03-18 16:05:30|34015.4|33995.4|34002.5|33982.5|34015.4|33995.4|34002.3|33982.3|28
1647619540000|2022-03-18 16:05:40|34002.9|33982.9|34003.4|33983.4|34004|33984|34000.8|33980.8|32
1647619550000|2022-03-18 16:05:50|34003.3|33983.3|33995.6|33975.6|34003.3|33983.3|33995.6|33975.6|30
1647619560000|2022-03-18 16:06:00|33995.7|33975.7|33995.1|33975.1|34002.2|33982.2|33991.9|33971.9|38
1647619570000|2022-03-18 16:06:10|33994.5|33974.5|33993.4|33973.4|33996.4|33976.4|33993.4|33973.4|34
1647619580000|2022-03-18 16:06:20|33993.3|33973.3|33995|33975|33995|33975|33990.2|33970.2|27
1647619590000|2022-03-18 16:06:30|33995.4|33975.4|33968.1|33948.1|33995.4|33975.4|33966.1|33946.1|33
1647619600000|2022-03-18 16:06:40|33967.8|33947.8|33971|33951|33971|33951|33966.8|33946.8|32
1647619610000|2022-03-18 16:06:50|33965|33945|33971.6|33951.6|33971.6|33951.6|33963.9|33943.9|29
1647619620000|2022-03-18 16:07:00|33969.2|33949.2|33972.4|33952.4|33974|33954|33968.9|33948.9|31
1647619630000|2022-03-18 16:07:10|33972.7|33952.7|33968.6|33948.6|33973|33953|33967.7|33947.7|28
1647619640000|2022-03-18 16:07:20|33968.4|33948.4|33968.2|33948.2|33971.1|33951.1|33967.4|33947.4|21
1647619650000|2022-03-18 16:07:30|33968.4|33948.4|33968.8|33948.8|33968.8|33948.8|33964.1|33944.1|26
1647619660000|2022-03-18 16:07:40|33967.4|33947.4|33965.1|33945.1|33968.5|33948.5|33962.1|33942.1|27
1647619670000|2022-03-18 16:07:50|33965.2|33945.2|33960.1|33940.1|33965.5|33945.5|33959|33939|34
1647619680000|2022-03-18 16:08:00|33960.6|33940.6|33958.7|33938.7|33965.7|33945.7|33958.4|33938.4|36
1647619690000|2022-03-18 16:08:10|33959.1|33939.1|33978.9|33958.9|33979.9|33959.9|33958.6|33938.6|34
1647619700000|2022-03-18 16:08:20|33985.9|33965.9|33979.2|33959.2|33991.5|33971.5|33977|33957|35
1647619710000|2022-03-18 16:08:30|33979|33959|33966.1|33946.1|33979.6|33959.6|33963.6|33943.6|30
1647619720000|2022-03-18 16:08:40|33966.9|33946.9|33962.1|33942.1|33967.3|33947.3|33960.3|33940.3|26
1647619730000|2022-03-18 16:08:50|33960.7|33940.7|33956.6|33936.6|33961.3|33941.3|33956.4|33936.4|36
1647619740000|2022-03-18 16:09:00|33956.8|33936.8|33957.3|33937.3|33958.9|33938.9|33952.6|33932.6|32
1647619750000|2022-03-18 16:09:10|33957|33937|33957.9|33937.9|33958.4|33938.4|33956.3|33936.3|29
1647619760000|2022-03-18 16:09:20|33958.3|33938.3|33957.1|33937.1|33958.4|33938.4|33956.7|33936.7|25
1647619770000|2022-03-18 16:09:30|33957.4|33937.4|33966.8|33946.8|33966.8|33946.8|33952.8|33932.8|29
1647619780000|2022-03-18 16:09:40|33965.4|33945.4|33962|33942|33965.9|33945.9|33960.5|33940.5|32
1647619790000|2022-03-18 16:09:50|33962.1|33942.1|33959.4|33939.4|33963.4|33943.4|33958.8|33938.8|30
1647619800000|2022-03-18 16:10:00|33959.6|33939.6|33963.2|33943.2|33967.2|33947.2|33959.6|33939.6|33
1647619810000|2022-03-18 16:10:10|33963|33943|33966|33946|33966.1|33946.1|33960.7|33940.7|25
1647619820000|2022-03-18 16:10:20|33966.3|33946.3|33964.1|33944.1|33969.1|33949.1|33963.4|33943.4|32
1647619830000|2022-03-18 16:10:30|33963.9|33943.9|33971.9|33951.9|33972.8|33952.8|33960.5|33940.5|26
1647619840000|2022-03-18 16:10:40|33973.7|33953.7|33976.5|33956.5|33976.5|33956.5|33969.8|33949.8|32
1647619850000|2022-03-18 16:10:50|33976.2|33956.2|33975.1|33955.1|33977|33957|33975.1|33955.1|31
1647619860000|2022-03-18 16:11:00|33974.9|33954.9|33948.2|33928.2|33974.9|33954.9|33947.7|33927.7|32
1647619870000|2022-03-18 16:11:10|33948.5|33928.5|33944.5|33924.5|33948.8|33928.8|33944.2|33924.2|31
1647619880000|2022-03-18 16:11:20|33945.9|33925.9|33944.2|33924.2|33951.1|33931.1|33940|33920|31
1647619890000|2022-03-18 16:11:30|33944.3|33924.3|33942.8|33922.8|33952.2|33932.2|33939.2|33919.2|28
1647619900000|2022-03-18 16:11:40|33943.1|33923.1|33938.1|33918.1|33943.1|33923.1|33938.1|33918.1|24
1647619910000|2022-03-18 16:11:50|33937.3|33917.3|33936|33916|33940.1|33920.1|33932.3|33912.3|33
1647619920000|2022-03-18 16:12:00|33939.4|33919.4|33938.3|33918.3|33941.5|33921.5|33937.5|33917.5|34
1647619930000|2022-03-18 16:12:10|33937.8|33917.8|33937.5|33917.5|33943.7|33923.7|33936|33916|27
1647619940000|2022-03-18 16:12:20|33938.1|33918.1|33939.6|33919.6|33940.4|33920.4|33936.4|33916.4|28
1647619950000|2022-03-18 16:12:30|33939.7|33919.7|33941.1|33921.1|33942.3|33922.3|33937.2|33917.2|35
1647619960000|2022-03-18 16:12:40|33941.5|33921.5|33940|33920|33943.4|33923.4|33937.6|33917.6|31
1647619970000|2022-03-18 16:12:50|33940.6|33920.6|33939.7|33919.7|33943.1|33923.1|33937.7|33917.7|27
1647619980000|2022-03-18 16:13:00|33940.2|33920.2|33935.9|33915.9|33945.5|33925.5|33933.2|33913.2|32
1647619990000|2022-03-18 16:13:10|33931.2|33911.2|33937.8|33917.8|33938.4|33918.4|33931.2|33911.2|31
1647620000000|2022-03-18 16:13:20|33935.5|33915.5|33934.6|33914.6|33936.6|33916.6|33933.3|33913.3|29
1647620010000|2022-03-18 16:13:30|33931.6|33911.6|33931.5|33911.5|33937.8|33917.8|33927.7|33907.7|31
1647620020000|2022-03-18 16:13:40|33931.1|33911.1|33931.6|33911.6|33933.3|33913.3|33929.3|33909.3|26
1647620030000|2022-03-18 16:13:50|33928.7|33908.7|33929.3|33909.3|33931.8|33911.8|33927.7|33907.7|23
1647620040000|2022-03-18 16:14:00|33929.2|33909.2|33933.9|33913.9|33936.7|33916.7|33927.4|33907.4|28
1647620050000|2022-03-18 16:14:10|33923.4|33903.4|33920.9|33900.9|33926.9|33906.9|33920.7|33900.7|33
1647620060000|2022-03-18 16:14:20|33920.5|33900.5|33918.3|33898.3|33929.1|33909.1|33918.3|33898.3|29
1647620070000|2022-03-18 16:14:30|33915|33895|33911.1|33891.1|33918.2|33898.2|33910.9|33890.9|28
1647620080000|2022-03-18 16:14:40|33911.8|33891.8|33914.1|33894.1|33917|33897|33911.8|33891.8|31
1647620090000|2022-03-18 16:14:50|33914.7|33894.7|33911.2|33891.2|33916.1|33896.1|33911.2|33891.2|22
1647620100000|2022-03-18 16:15:00|33911.7|33891.7|33918.7|33898.7|33919.1|33899.1|33910.4|33890.4|35
1647620110000|2022-03-18 16:15:10|33917.9|33897.9|33920.3|33900.3|33921.1|33901.1|33917.4|33897.4|32
1647620120000|2022-03-18 16:15:20|33921.9|33901.9|33920|33900|33921.9|33901.9|33919.6|33899.6|27
1647620130000|2022-03-18 16:15:30|33921|33901|33931.5|33911.5|33935.1|33915.1|33920.5|33900.5|31
1647620140000|2022-03-18 16:15:40|33932|33912|33931.6|33911.6|33934.4|33914.4|33930|33910|28
1647620150000|2022-03-18 16:15:50|33931.8|33911.8|33929.3|33909.3|33934.9|33914.9|33929.1|33909.1|23
1647620160000|2022-03-18 16:16:00|33928.6|33908.6|33929.2|33909.2|33929.8|33909.8|33928.5|33908.5|20
1647620170000|2022-03-18 16:16:10|33929.3|33909.3|33931.3|33911.3|33934.3|33914.3|33926.4|33906.4|26
1647620180000|2022-03-18 16:16:20|33931.2|33911.2|33925.2|33905.2|33935.6|33915.6|33925.2|33905.2|25
1647620190000|2022-03-18 16:16:30|33925.9|33905.9|33922.5|33902.5|33928|33908|33920.5|33900.5|36
1647620200000|2022-03-18 16:16:40|33922.4|33902.4|33921.1|33901.1|33923.8|33903.8|33919.7|33899.7|23
1647620210000|2022-03-18 16:16:50|33921.2|33901.2|33914.8|33894.8|33921.2|33901.2|33910.3|33890.3|23
1647620220000|2022-03-18 16:17:00|33914|33894|33914.7|33894.7|33916.2|33896.2|33914|33894|27
1647620230000|2022-03-18 16:17:10|33915|33895|33914.6|33894.6|33915.7|33895.7|33913.5|33893.5|28
1647620240000|2022-03-18 16:17:20|33914.8|33894.8|33911.5|33891.5|33914.8|33894.8|33909.5|33889.5|19
1647620250000|2022-03-18 16:17:30|33908|33888|33905|33885|33909.1|33889.1|33904.8|33884.8|34
1647620260000|2022-03-18 16:17:40|33905.6|33885.6|33904.9|33884.9|33906.5|33886.5|33903.1|33883.1|29
1647620270000|2022-03-18 16:17:50|33906.4|33886.4|33904.5|33884.5|33910.1|33890.1|33904.1|33884.1|31
1647620280000|2022-03-18 16:18:00|33904.2|33884.2|33905.9|33885.9|33906.6|33886.6|33902.5|33882.5|34
1647620290000|2022-03-18 16:18:10|33905.6|33885.6|33902.3|33882.3|33905.8|33885.8|33896|33876|30
1647620300000|2022-03-18 16:18:20|33902.8|33882.8|33905.1|33885.1|33906.8|33886.8|33898.3|33878.3|35
1647620310000|2022-03-18 16:18:30|33905.7|33885.7|33907.7|33887.7|33910.1|33890.1|33904.1|33884.1|35
1647620320000|2022-03-18 16:18:40|33908.2|33888.2|33910.1|33890.1|33910.5|33890.5|33908.2|33888.2|31
1647620330000|2022-03-18 16:18:50|33910.2|33890.2|33902.2|33882.2|33910.8|33890.8|33902.2|33882.2|24
1647620340000|2022-03-18 16:19:00|33902.4|33882.4|33906.7|33886.7|33907.9|33887.9|33899.4|33879.4|36
1647620350000|2022-03-18 16:19:10|33909.2|33889.2|33904.7|33884.7|33911|33891|33902.7|33882.7|30
1647620360000|2022-03-18 16:19:20|33904.4|33884.4|33909|33889|33911.5|33891.5|33904.4|33884.4|30
1647620370000|2022-03-18 16:19:30|33908.5|33888.5|33909.4|33889.4|33910.6|33890.6|33907.6|33887.6|21
1647620380000|2022-03-18 16:19:40|33909.2|33889.2|33905.9|33885.9|33909.2|33889.2|33903.6|33883.6|25
1647620390000|2022-03-18 16:19:50|33905.8|33885.8|33905.5|33885.5|33909.2|33889.2|33903.2|33883.2|29
1647620400000|2022-03-18 16:20:00|33907.9|33887.9|33906.2|33886.2|33909.8|33889.8|33905.4|33885.4|25
1647620410000|2022-03-18 16:20:10|33906.3|33886.3|33907.2|33887.2|33907.6|33887.6|33905.7|33885.7|21
1647620420000|2022-03-18 16:20:20|33905.5|33885.5|33902.4|33882.4|33906.1|33886.1|33899.3|33879.3|24
1647620430000|2022-03-18 16:20:30|33902.5|33882.5|33908|33888|33910.1|33890.1|33900.5|33880.5|29
1647620440000|2022-03-18 16:20:40|33908.3|33888.3|33907.1|33887.1|33908.4|33888.4|33906.6|33886.6|24
1647620450000|2022-03-18 16:20:50|33907.4|33887.4|33909.8|33889.8|33909.9|33889.9|33906.2|33886.2|18
1647620460000|2022-03-18 16:21:00|33909.4|33889.4|33910.1|33890.1|33910.4|33890.4|33909.1|33889.1|16
1647620470000|2022-03-18 16:21:10|33909.9|33889.9|33915|33895|33915.3|33895.3|33905.2|33885.2|25
1647620480000|2022-03-18 16:21:20|33915.8|33895.8|33913.8|33893.8|33915.8|33895.8|33912.7|33892.7|27
1647620490000|2022-03-18 16:21:30|33913.7|33893.7|33916.8|33896.8|33916.9|33896.9|33913.6|33893.6|25
1647620500000|2022-03-18 16:21:40|33916.5|33896.5|33913.3|33893.3|33916.9|33896.9|33913.3|33893.3|25
1647620510000|2022-03-18 16:21:50|33913.9|33893.9|33913.5|33893.5|33915|33895|33908.8|33888.8|19
1647620520000|2022-03-18 16:22:00|33913.7|33893.7|33914.4|33894.4|33914.4|33894.4|33913.2|33893.2|12
1647620530000|2022-03-18 16:22:10|33914.5|33894.5|33914|33894|33914.9|33894.9|33909.2|33889.2|24
1647620540000|2022-03-18 16:22:20|33914.8|33894.8|33919.5|33899.5|33919.5|33899.5|33913.6|33893.6|24
1647620550000|2022-03-18 16:22:30|33916.7|33896.7|33922.4|33902.4|33923|33903|33916.7|33896.7|25
1647620560000|2022-03-18 16:22:40|33921|33901|33926|33906|33928|33908|33919.1|33899.1|31
1647620570000|2022-03-18 16:22:50|33926.1|33906.1|33926.8|33906.8|33929.8|33909.8|33925.4|33905.4|30
1647620580000|2022-03-18 16:23:00|33926.9|33906.9|33923.6|33903.6|33926.9|33906.9|33922|33902|29
1647620590000|2022-03-18 16:23:10|33923|33903|33918.8|33898.8|33924.3|33904.3|33918.1|33898.1|25
1647620600000|2022-03-18 16:23:20|33918.7|33898.7|33918.6|33898.6|33921.2|33901.2|33917.9|33897.9|24
1647620610000|2022-03-18 16:23:30|33918.7|33898.7|33920.2|33900.2|33920.5|33900.5|33918.1|33898.1|19
1647620620000|2022-03-18 16:23:40|33922.1|33902.1|33916.3|33896.3|33922.1|33902.1|33916.3|33896.3|23
1647620630000|2022-03-18 16:23:50|33918.8|33898.8|33923.9|33903.9|33925.8|33905.8|33917.4|33897.4|27
1647620640000|2022-03-18 16:24:00|33924.3|33904.3|33932|33912|33932|33912|33924.2|33904.2|27
1647620650000|2022-03-18 16:24:10|33931.3|33911.3|33930|33910|33931.3|33911.3|33928.1|33908.1|27
1647620660000|2022-03-18 16:24:20|33929.6|33909.6|33929.9|33909.9|33932.1|33912.1|33926.8|33906.8|24
1647620670000|2022-03-18 16:24:30|33930.3|33910.3|33936.5|33916.5|33936.5|33916.5|33928.1|33908.1|27
1647620680000|2022-03-18 16:24:40|33932.6|33912.6|33932.9|33912.9|33935.6|33915.6|33932|33912|24
1647620690000|2022-03-18 16:24:50|33932.7|33912.7|33933.2|33913.2|33933.4|33913.4|33932.7|33912.7|15
1647620700000|2022-03-18 16:25:00|33932.3|33912.3|33934.4|33914.4|33935.2|33915.2|33932.1|33912.1|17
1647620710000|2022-03-18 16:25:10|33934.1|33914.1|33931.9|33911.9|33936.3|33916.3|33930.4|33910.4|21
1647620720000|2022-03-18 16:25:20|33931.4|33911.4|33931|33911|33931.5|33911.5|33928.8|33908.8|21
1647620730000|2022-03-18 16:25:30|33931.4|33911.4|33926.9|33906.9|33931.4|33911.4|33926.7|33906.7|28
1647620740000|2022-03-18 16:25:40|33927.2|33907.2|33931.1|33911.1|33932.4|33912.4|33927|33907|32
1647620750000|2022-03-18 16:25:50|33931.2|33911.2|33932.8|33912.8|33935.3|33915.3|33930|33910|28
1647620760000|2022-03-18 16:26:00|33933|33913|33938.6|33918.6|33938.8|33918.8|33933|33913|30
1647620770000|2022-03-18 16:26:10|33938.7|33918.7|33940.8|33920.8|33940.8|33920.8|33937.9|33917.9|28
1647620780000|2022-03-18 16:26:20|33940.5|33920.5|33939.5|33919.5|33940.6|33920.6|33939.5|33919.5|15
1647620790000|2022-03-18 16:26:30|33940.2|33920.2|33940.1|33920.1|33942.3|33922.3|33939.1|33919.1|25
1647620800000|2022-03-18 16:26:40|33940.3|33920.3|33937.4|33917.4|33940.7|33920.7|33936.3|33916.3|27
1647620810000|2022-03-18 16:26:50|33937.9|33917.9|33938.3|33918.3|33938.9|33918.9|33937.3|33917.3|24
1647620820000|2022-03-18 16:27:00|33937.7|33917.7|33938.4|33918.4|33939|33919|33933.8|33913.8|25
1647620830000|2022-03-18 16:27:10|33938.6|33918.6|33940|33920|33940.7|33920.7|33938.3|33918.3|20
1647620840000|2022-03-18 16:27:20|33940.2|33920.2|33939.3|33919.3|33940.9|33920.9|33939.3|33919.3|16
1647620850000|2022-03-18 16:27:30|33939.1|33919.1|33942.7|33922.7|33942.9|33922.9|33939.1|33919.1|16
1647620860000|2022-03-18 16:27:40|33941.5|33921.5|33941.5|33921.5|33944.1|33924.1|33937.3|33917.3|20
1647620870000|2022-03-18 16:27:50|33941.6|33921.6|33940.4|33920.4|33943.6|33923.6|33937.9|33917.9|28
1647620880000|2022-03-18 16:28:00|33941|33921|33941.2|33921.2|33945.4|33925.4|33938.4|33918.4|32
1647620890000|2022-03-18 16:28:10|33942|33922|33938.1|33918.1|33942.2|33922.2|33936.8|33916.8|25
1647620900000|2022-03-18 16:28:20|33938.2|33918.2|33939.4|33919.4|33940.4|33920.4|33938.1|33918.1|25
1647620910000|2022-03-18 16:28:30|33939.5|33919.5|33940.3|33920.3|33941.3|33921.3|33938.9|33918.9|22
1647620920000|2022-03-18 16:28:40|33939.8|33919.8|33939.8|33919.8|33941.2|33921.2|33938.2|33918.2|23
1647620930000|2022-03-18 16:28:50|33939.2|33919.2|33941.8|33921.8|33944|33924|33936.1|33916.1|27
1647620940000|2022-03-18 16:29:00|33938.4|33918.4|33939.3|33919.3|33940.5|33920.5|33938.4|33918.4|24
1647620950000|2022-03-18 16:29:10|33939.5|33919.5|33953.2|33933.2|33953.2|33933.2|33939.3|33919.3|25
1647620960000|2022-03-18 16:29:20|33952.2|33932.2|33952|33932|33952.2|33932.2|33949.1|33929.1|30
1647620970000|2022-03-18 16:29:30|33951.8|33931.8|33953.1|33933.1|33953.8|33933.8|33951.2|33931.2|24
1647620980000|2022-03-18 16:29:40|33953.2|33933.2|33952.7|33932.7|33953.6|33933.6|33950.8|33930.8|28
1647620990000|2022-03-18 16:29:50|33952.9|33932.9|33953.7|33933.7|33953.9|33933.9|33952.4|33932.4|26
1647621000000|2022-03-18 16:30:00|33953.4|33933.4|33954.2|33934.2|33955.3|33935.3|33951.8|33931.8|29
1647621010000|2022-03-18 16:30:10|33954.1|33934.1|33951.4|33931.4|33954.1|33934.1|33951.1|33931.1|24
1647621020000|2022-03-18 16:30:20|33951.3|33931.3|33952.9|33932.9|33953.5|33933.5|33951.2|33931.2|24
1647621030000|2022-03-18 16:30:30|33952.8|33932.8|33954.2|33934.2|33954.8|33934.8|33952.4|33932.4|20
1647621040000|2022-03-18 16:30:40|33954|33934|33953.9|33933.9|33955|33935|33953.5|33933.5|18
1647621050000|2022-03-18 16:30:50|33953.6|33933.6|33952.5|33932.5|33954.3|33934.3|33948.7|33928.7|28
1647621060000|2022-03-18 16:31:00|33953.4|33933.4|33953.6|33933.6|33955|33935|33950.1|33930.1|29
1647621070000|2022-03-18 16:31:10|33954|33934|33954.8|33934.8|33955.1|33935.1|33953.7|33933.7|13
1647621080000|2022-03-18 16:31:20|33953.6|33933.6|33950.8|33930.8|33954.2|33934.2|33949.8|33929.8|25
1647621090000|2022-03-18 16:31:30|33951|33931|33952.9|33932.9|33954.3|33934.3|33951|33931|30
1647621100000|2022-03-18 16:31:40|33953.1|33933.1|33951.4|33931.4|33953.7|33933.7|33951.2|33931.2|25
1647621110000|2022-03-18 16:31:50|33951.6|33931.6|33955.4|33935.4|33956.2|33936.2|33951.5|33931.5|22
1647621120000|2022-03-18 16:32:00|33955.9|33935.9|33955.9|33935.9|33956.5|33936.5|33954.9|33934.9|23
1647621130000|2022-03-18 16:32:10|33956.2|33936.2|33955.8|33935.8|33956.7|33936.7|33955.5|33935.5|21
1647621140000|2022-03-18 16:32:20|33955.5|33935.5|33956.2|33936.2|33958.9|33938.9|33953.7|33933.7|25
1647621150000|2022-03-18 16:32:30|33956.6|33936.6|33957.8|33937.8|33959.1|33939.1|33954.2|33934.2|21
1647621160000|2022-03-18 16:32:40|33957.6|33937.6|33958.3|33938.3|33959.5|33939.5|33951.8|33931.8|27
1647621170000|2022-03-18 16:32:50|33958.2|33938.2|33955|33935|33958.5|33938.5|33953|33933|22
1647621180000|2022-03-18 16:33:00|33955.1|33935.1|33954.7|33934.7|33956.7|33936.7|33953.6|33933.6|22
1647621190000|2022-03-18 16:33:10|33954.5|33934.5|33950.6|33930.6|33955|33935|33949.8|33929.8|23
1647621200000|2022-03-18 16:33:20|33950.8|33930.8|33951.3|33931.3|33951.4|33931.4|33947.8|33927.8|25
1647621210000|2022-03-18 16:33:30|33951.4|33931.4|33950.6|33930.6|33952.3|33932.3|33948.7|33928.7|28
1647621220000|2022-03-18 16:33:40|33951.3|33931.3|33954.1|33934.1|33955.8|33935.8|33951.1|33931.1|20
1647621230000|2022-03-18 16:33:50|33954.4|33934.4|33953.4|33933.4|33954.4|33934.4|33952.8|33932.8|23
1647621240000|2022-03-18 16:34:00|33953.5|33933.5|33953.6|33933.6|33953.6|33933.6|33950.6|33930.6|20
1647621250000|2022-03-18 16:34:10|33953.5|33933.5|33954.2|33934.2|33954.6|33934.6|33952.8|33932.8|23
1647621260000|2022-03-18 16:34:20|33954.1|33934.1|33965|33945|33965|33945|33952.7|33932.7|32
1647621270000|2022-03-18 16:34:30|33963.9|33943.9|33964.7|33944.7|33967.8|33947.8|33961.4|33941.4|31
1647621280000|2022-03-18 16:34:40|33964.8|33944.8|33960.4|33940.4|33964.8|33944.8|33959.8|33939.8|24
1647621290000|2022-03-18 16:34:50|33959.6|33939.6|33958.3|33938.3|33960.9|33940.9|33957|33937|29
1647621300000|2022-03-18 16:35:00|33958.9|33938.9|33960.9|33940.9|33961.2|33941.2|33958.6|33938.6|21
1647621310000|2022-03-18 16:35:10|33961.1|33941.1|33957.4|33937.4|33961.1|33941.1|33956.5|33936.5|24
1647621320000|2022-03-18 16:35:20|33956.4|33936.4|33953.5|33933.5|33956.5|33936.5|33948.8|33928.8|36
1647621330000|2022-03-18 16:35:30|33952.6|33932.6|33953.3|33933.3|33955.9|33935.9|33952|33932|28
1647621340000|2022-03-18 16:35:40|33953|33933|33956.2|33936.2|33958|33938|33952.1|33932.1|24
1647621350000|2022-03-18 16:35:50|33955|33935|33960.7|33940.7|33960.7|33940.7|33954.4|33934.4|30
1647621360000|2022-03-18 16:36:00|33957|33937|33955.4|33935.4|33959.7|33939.7|33955.4|33935.4|29
1647621370000|2022-03-18 16:36:10|33955.6|33935.6|33955.3|33935.3|33957.7|33937.7|33953.6|33933.6|25
1647621380000|2022-03-18 16:36:20|33956.2|33936.2|33954.8|33934.8|33958.3|33938.3|33954.6|33934.6|24
1647621390000|2022-03-18 16:36:30|33955.8|33935.8|33955.7|33935.7|33956|33936|33954.1|33934.1|17
1647621400000|2022-03-18 16:36:40|33955.5|33935.5|33957.5|33937.5|33957.7|33937.7|33955.2|33935.2|20
1647621410000|2022-03-18 16:36:50|33956.5|33936.5|33959.6|33939.6|33962.8|33942.8|33951.8|33931.8|29
1647621420000|2022-03-18 16:37:00|33959.9|33939.9|33965.8|33945.8|33969.3|33949.3|33958.6|33938.6|39
1647621430000|2022-03-18 16:37:10|33965.4|33945.4|33963.4|33943.4|33966.7|33946.7|33963.4|33943.4|26
1647621440000|2022-03-18 16:37:20|33963|33943|33962.8|33942.8|33964.5|33944.5|33961.8|33941.8|20
1647621450000|2022-03-18 16:37:30|33963.2|33943.2|33962.9|33942.9|33964.3|33944.3|33962.3|33942.3|20
1647621460000|2022-03-18 16:37:40|33962.4|33942.4|33965|33945|33966|33946|33962.3|33942.3|16
1647621470000|2022-03-18 16:37:50|33965.5|33945.5|33964.4|33944.4|33967.5|33947.5|33962.5|33942.5|18
1647621480000|2022-03-18 16:38:00|33964.6|33944.6|33963.7|33943.7|33967.2|33947.2|33963.7|33943.7|24
1647621490000|2022-03-18 16:38:10|33964|33944|33967.9|33947.9|33968.2|33948.2|33964|33944|24
1647621500000|2022-03-18 16:38:20|33967.1|33947.1|33966.9|33946.9|33967.3|33947.3|33965.3|33945.3|25
1647621510000|2022-03-18 16:38:30|33967|33947|33965.2|33945.2|33967.1|33947.1|33964.2|33944.2|23
1647621520000|2022-03-18 16:38:40|33965.4|33945.4|33959.4|33939.4|33965.4|33945.4|33959.4|33939.4|21
1647621530000|2022-03-18 16:38:50|33959.6|33939.6|33958.5|33938.5|33962.8|33942.8|33957.5|33937.5|34
1647621540000|2022-03-18 16:39:00|33958.8|33938.8|33958.1|33938.1|33958.8|33938.8|33957.4|33937.4|22
1647621550000|2022-03-18 16:39:10|33958.4|33938.4|33958.5|33938.5|33961.4|33941.4|33957.5|33937.5|20
1647621560000|2022-03-18 16:39:20|33958.6|33938.6|33956.1|33936.1|33959.1|33939.1|33954.6|33934.6|23
1647621570000|2022-03-18 16:39:30|33955.7|33935.7|33954|33934|33957.8|33937.8|33952.7|33932.7|25
1647621580000|2022-03-18 16:39:40|33953.9|33933.9|33954.5|33934.5|33956|33936|33953.3|33933.3|24
1647621590000|2022-03-18 16:39:50|33954.6|33934.6|33956.1|33936.1|33956.4|33936.4|33952.2|33932.2|16
1647621600000|2022-03-18 16:40:00|33956.4|33936.4|33950.5|33930.5|33956.4|33936.4|33950.5|33930.5|29
1647621610000|2022-03-18 16:40:10|33950.2|33930.2|33948.7|33928.7|33953|33933|33948.7|33928.7|22
1647621620000|2022-03-18 16:40:20|33949.1|33929.1|33951.8|33931.8|33953.2|33933.2|33948.3|33928.3|28
1647621630000|2022-03-18 16:40:30|33951.2|33931.2|33949.4|33929.4|33952.6|33932.6|33948.6|33928.6|24
1647621640000|2022-03-18 16:40:40|33948.7|33928.7|33949.1|33929.1|33951.3|33931.3|33948.3|33928.3|21
1647621650000|2022-03-18 16:40:50|33948|33928|33948.5|33928.5|33949|33929|33947|33927|20
1647621660000|2022-03-18 16:41:00|33949|33929|33945|33925|33949|33929|33944.7|33924.7|19
1647621670000|2022-03-18 16:41:10|33945.2|33925.2|33947|33927|33947.5|33927.5|33944.6|33924.6|19
1647621680000|2022-03-18 16:41:20|33946.6|33926.6|33949.8|33929.8|33951.2|33931.2|33946.3|33926.3|23
1647621690000|2022-03-18 16:41:30|33948.8|33928.8|33947.8|33927.8|33949.2|33929.2|33945.9|33925.9|19
1647621700000|2022-03-18 16:41:40|33948.2|33928.2|33949.2|33929.2|33950.3|33930.3|33946.9|33926.9|18
1647621710000|2022-03-18 16:41:50|33948.3|33928.3|33946.7|33926.7|33948.4|33928.4|33946.4|33926.4|23
1647621720000|2022-03-18 16:42:00|33946.9|33926.9|33949.4|33929.4|33950|33930|33944.9|33924.9|26
1647621730000|2022-03-18 16:42:10|33949.8|33929.8|33949.7|33929.7|33952.1|33932.1|33949.6|33929.6|17
1647621740000|2022-03-18 16:42:20|33949.9|33929.9|33949.7|33929.7|33951.5|33931.5|33949.5|33929.5|23
1647621750000|2022-03-18 16:42:30|33948.1|33928.1|33949.4|33929.4|33949.5|33929.5|33947.7|33927.7|15
1647621760000|2022-03-18 16:42:40|33949.5|33929.5|33954.1|33934.1|33954.3|33934.3|33949.5|33929.5|13
1647621770000|2022-03-18 16:42:50|33954.2|33934.2|33951.8|33931.8|33954.2|33934.2|33951.8|33931.8|15
1647621780000|2022-03-18 16:43:00|33951.6|33931.6|33949.7|33929.7|33952.4|33932.4|33949.7|33929.7|21
1647621790000|2022-03-18 16:43:10|33949.2|33929.2|33948.1|33928.1|33949.8|33929.8|33948.1|33928.1|23
1647621800000|2022-03-18 16:43:20|33947.6|33927.6|33948.7|33928.7|33949.7|33929.7|33946.5|33926.5|19
1647621810000|2022-03-18 16:43:30|33948.3|33928.3|33948.8|33928.8|33949.1|33929.1|33941.9|33921.9|20
1647621820000|2022-03-18 16:43:40|33947|33927|33944.1|33924.1|33947|33927|33943|33923|23
1647621830000|2022-03-18 16:43:50|33944.2|33924.2|33943.5|33923.5|33945.3|33925.3|33943.1|33923.1|14
1647621840000|2022-03-18 16:44:00|33943.8|33923.8|33947.5|33927.5|33948.7|33928.7|33943.4|33923.4|19
1647621850000|2022-03-18 16:44:10|33943|33923|33944.1|33924.1|33948.6|33928.6|33940.7|33920.7|30
1647621860000|2022-03-18 16:44:20|33944.3|33924.3|33945.6|33925.6|33947.4|33927.4|33943.8|33923.8|22
1647621870000|2022-03-18 16:44:30|33945.5|33925.5|33944.7|33924.7|33946.9|33926.9|33944.5|33924.5|20
1647621880000|2022-03-18 16:44:40|33944.3|33924.3|33944.3|33924.3|33945.7|33925.7|33944|33924|20
1647621890000|2022-03-18 16:44:50|33944.2|33924.2|33946.2|33926.2|33947.3|33927.3|33943.9|33923.9|13
1647621900000|2022-03-18 16:45:00|33945.7|33925.7|33945.1|33925.1|33949.5|33929.5|33944.7|33924.7|28
1647621910000|2022-03-18 16:45:10|33944.7|33924.7|33945|33925|33946.4|33926.4|33944.7|33924.7|18
1647621920000|2022-03-18 16:45:20|33944.4|33924.4|33943.8|33923.8|33946.5|33926.5|33942.9|33922.9|24
1647621930000|2022-03-18 16:45:30|33943.2|33923.2|33946.1|33926.1|33946.3|33926.3|33943.2|33923.2|21
1647621940000|2022-03-18 16:45:40|33946.3|33926.3|33948.2|33928.2|33948.4|33928.4|33946.1|33926.1|15
1647621950000|2022-03-18 16:45:50|33947.5|33927.5|33946.5|33926.5|33949.6|33929.6|33944.9|33924.9|16
1647621960000|2022-03-18 16:46:00|33947.5|33927.5|33954.8|33934.8|33971.5|33951.5|33947.1|33927.1|27
1647621970000|2022-03-18 16:46:10|33955.5|33935.5|33962.2|33942.2|33963.3|33943.3|33955.5|33935.5|29
1647621980000|2022-03-18 16:46:20|33963.5|33943.5|33963|33943|33964.1|33944.1|33960.5|33940.5|24
1647621990000|2022-03-18 16:46:30|33962.7|33942.7|33961.6|33941.6|33965.3|33945.3|33960.8|33940.8|24
1647622000000|2022-03-18 16:46:40|33961.4|33941.4|33962.5|33942.5|33963.4|33943.4|33961.4|33941.4|20
1647622010000|2022-03-18 16:46:50|33963.4|33943.4|33961|33941|33966.1|33946.1|33960.3|33940.3|33
1647622020000|2022-03-18 16:47:00|33959.4|33939.4|33959.7|33939.7|33963.7|33943.7|33959.1|33939.1|35
1647622030000|2022-03-18 16:47:10|33960|33940|33960.2|33940.2|33962.7|33942.7|33959.5|33939.5|24
1647622040000|2022-03-18 16:47:20|33959.7|33939.7|33957.1|33937.1|33963.1|33943.1|33956.9|33936.9|27
1647622050000|2022-03-18 16:47:30|33957.3|33937.3|33961.1|33941.1|33961.6|33941.6|33957|33937|26
1647622060000|2022-03-18 16:47:40|33962.6|33942.6|33961.2|33941.2|33962.6|33942.6|33960.3|33940.3|30
1647622070000|2022-03-18 16:47:50|33961|33941|33960.3|33940.3|33961.9|33941.9|33960.3|33940.3|26
1647622080000|2022-03-18 16:48:00|33958.5|33938.5|33960.2|33940.2|33961.9|33941.9|33957.6|33937.6|31
1647622090000|2022-03-18 16:48:10|33959.9|33939.9|33962.2|33942.2|33964.6|33944.6|33959.8|33939.8|31
1647622100000|2022-03-18 16:48:20|33962.3|33942.3|33961.6|33941.6|33962.7|33942.7|33960.7|33940.7|18
1647622110000|2022-03-18 16:48:30|33961.9|33941.9|33961.9|33941.9|33963.4|33943.4|33961.9|33941.9|22
1647622120000|2022-03-18 16:48:40|33962.4|33942.4|33964.6|33944.6|33965|33945|33962|33942|24
1647622130000|2022-03-18 16:48:50|33964.3|33944.3|33963|33943|33965.2|33945.2|33963|33943|26
1647622140000|2022-03-18 16:49:00|33963.4|33943.4|33962|33942|33965.3|33945.3|33962|33942|20
1647622150000|2022-03-18 16:49:10|33963|33943|33958.3|33938.3|33963.3|33943.3|33953|33933|26
1647622160000|2022-03-18 16:49:20|33957.1|33937.1|33957|33937|33957.8|33937.8|33955.4|33935.4|26
1647622170000|2022-03-18 16:49:30|33957.7|33937.7|33957.3|33937.3|33958.8|33938.8|33956|33936|21
1647622180000|2022-03-18 16:49:40|33958.1|33938.1|33955.5|33935.5|33960.2|33940.2|33955.3|33935.3|23
1647622190000|2022-03-18 16:49:50|33955.6|33935.6|33956.2|33936.2|33957.3|33937.3|33954.5|33934.5|20
1647622200000|2022-03-18 16:50:00|33956.6|33936.6|33956.9|33936.9|33957.5|33937.5|33954.8|33934.8|29
1647622210000|2022-03-18 16:50:10|33957|33937|33958.2|33938.2|33959.9|33939.9|33956.3|33936.3|24
1647622220000|2022-03-18 16:50:20|33958.1|33938.1|33961.7|33941.7|33963.4|33943.4|33958.1|33938.1|23
1647622230000|2022-03-18 16:50:30|33960.2|33940.2|33957.7|33937.7|33961.6|33941.6|33957.4|33937.4|29
1647622240000|2022-03-18 16:50:40|33958.6|33938.6|33960.5|33940.5|33961.4|33941.4|33958.6|33938.6|21
1647622250000|2022-03-18 16:50:50|33960.6|33940.6|33958.4|33938.4|33960.8|33940.8|33957.9|33937.9|20
1647622260000|2022-03-18 16:51:00|33959.1|33939.1|33957.4|33937.4|33959.1|33939.1|33956|33936|29
1647622270000|2022-03-18 16:51:10|33957.8|33937.8|33957.3|33937.3|33957.8|33937.8|33956.2|33936.2|25
1647622280000|2022-03-18 16:51:20|33957.7|33937.7|33957.5|33937.5|33959.7|33939.7|33957.2|33937.2|17
1647622290000|2022-03-18 16:51:30|33957.2|33937.2|33953.3|33933.3|33957.2|33937.2|33951.8|33931.8|18
1647622300000|2022-03-18 16:51:40|33953.4|33933.4|33958.3|33938.3|33960|33940|33952.4|33932.4|20
1647622310000|2022-03-18 16:51:50|33958.5|33938.5|33960.7|33940.7|33961.2|33941.2|33957|33937|25
1647622320000|2022-03-18 16:52:00|33960.8|33940.8|33961.3|33941.3|33962.1|33942.1|33959.6|33939.6|26
1647622330000|2022-03-18 16:52:10|33960.9|33940.9|33957.3|33937.3|33962|33942|33955.9|33935.9|21
1647622340000|2022-03-18 16:52:20|33956.9|33936.9|33958.3|33938.3|33958.5|33938.5|33955.3|33935.3|14
1647622350000|2022-03-18 16:52:30|33957.5|33937.5|33961|33941|33966.4|33946.4|33957.3|33937.3|30
1647622360000|2022-03-18 16:52:40|33961.2|33941.2|33960.4|33940.4|33962.1|33942.1|33957.4|33937.4|26
1647622370000|2022-03-18 16:52:50|33963|33943|33958.8|33938.8|33963.3|33943.3|33957.8|33937.8|22
1647622380000|2022-03-18 16:53:00|33958.7|33938.7|33956.8|33936.8|33959.6|33939.6|33956.8|33936.8|25
1647622390000|2022-03-18 16:53:10|33956.4|33936.4|33956.5|33936.5|33959.7|33939.7|33956.2|33936.2|24
1647622400000|2022-03-18 16:53:20|33956.6|33936.6|33957.1|33937.1|33958.1|33938.1|33955.7|33935.7|28
1647622410000|2022-03-18 16:53:30|33957.4|33937.4|33956.8|33936.8|33957.7|33937.7|33955.9|33935.9|26
1647622420000|2022-03-18 16:53:40|33956.9|33936.9|33959.3|33939.3|33959.4|33939.4|33952.4|33932.4|33
1647622430000|2022-03-18 16:53:50|33958.8|33938.8|33958.2|33938.2|33959|33939|33956.5|33936.5|18
1647622440000|2022-03-18 16:54:00|33957.7|33937.7|33957.4|33937.4|33958.5|33938.5|33956.8|33936.8|15
1647622450000|2022-03-18 16:54:10|33958|33938|33954.2|33934.2|33958.4|33938.4|33953.1|33933.1|26
1647622460000|2022-03-18 16:54:20|33954.5|33934.5|33953.5|33933.5|33955.5|33935.5|33952.1|33932.1|32
1647622470000|2022-03-18 16:54:30|33953.3|33933.3|33951.7|33931.7|33953.5|33933.5|33951.1|33931.1|27
1647622480000|2022-03-18 16:54:40|33951.5|33931.5|33951|33931|33952.6|33932.6|33949.8|33929.8|30
1647622490000|2022-03-18 16:54:50|33950.6|33930.6|33951.2|33931.2|33951.3|33931.3|33949.6|33929.6|23
1647622500000|2022-03-18 16:55:00|33951.3|33931.3|33955.6|33935.6|33957.6|33937.6|33951|33931|28
1647622510000|2022-03-18 16:55:10|33954.2|33934.2|33956.4|33936.4|33957|33937|33954.1|33934.1|28
1647622520000|2022-03-18 16:55:20|33955.6|33935.6|33955.9|33935.9|33956.5|33936.5|33954.2|33934.2|24
1647622530000|2022-03-18 16:55:30|33955.8|33935.8|33952.2|33932.2|33956.1|33936.1|33951.3|33931.3|23
1647622540000|2022-03-18 16:55:40|33953.8|33933.8|33951.6|33931.6|33953.8|33933.8|33950.4|33930.4|21
1647622550000|2022-03-18 16:55:50|33951.7|33931.7|33960.4|33940.4|33960.4|33940.4|33951.6|33931.6|20
1647622560000|2022-03-18 16:56:00|33959.3|33939.3|33958.7|33938.7|33960.5|33940.5|33956.9|33936.9|26
1647622570000|2022-03-18 16:56:10|33958.2|33938.2|33960.3|33940.3|33960.6|33940.6|33957.9|33937.9|25
1647622580000|2022-03-18 16:56:20|33960.1|33940.1|33954|33934|33960.5|33940.5|33954|33934|14
1647622590000|2022-03-18 16:56:30|33955|33935|33955.1|33935.1|33955.5|33935.5|33955|33935|9
1647622600000|2022-03-18 16:56:40|33955.2|33935.2|33955.9|33935.9|33956|33936|33954.9|33934.9|6
1647622610000|2022-03-18 16:56:50|33955|33935|33954.8|33934.8|33955.7|33935.7|33954.7|33934.7|11
1647622620000|2022-03-18 16:57:00|33954.9|33934.9|33960.9|33940.9|33963.3|33943.3|33954.6|33934.6|20
1647622630000|2022-03-18 16:57:10|33959.7|33939.7|33962.3|33942.3|33964|33944|33959.7|33939.7|29
1647622640000|2022-03-18 16:57:20|33962.2|33942.2|33963.9|33943.9|33965.9|33945.9|33962.2|33942.2|26
1647622650000|2022-03-18 16:57:30|33964.3|33944.3|33962.9|33942.9|33965|33945|33962.5|33942.5|20
1647622660000|2022-03-18 16:57:40|33963|33943|33962.4|33942.4|33963.3|33943.3|33960.5|33940.5|23
1647622670000|2022-03-18 16:57:50|33962.8|33942.8|33965.2|33945.2|33965.4|33945.4|33962.6|33942.6|20
1647622680000|2022-03-18 16:58:00|33964.6|33944.6|33962.6|33942.6|33964.6|33944.6|33958.1|33938.1|23
1647622690000|2022-03-18 16:58:10|33962.7|33942.7|33962.7|33942.7|33963.3|33943.3|33961.4|33941.4|19
1647622700000|2022-03-18 16:58:20|33962.2|33942.2|33959.5|33939.5|33963.4|33943.4|33959.5|33939.5|21
1647622710000|2022-03-18 16:58:30|33960|33940|33958.2|33938.2|33960.5|33940.5|33957.4|33937.4|23
1647622720000|2022-03-18 16:58:40|33957.9|33937.9|33957.2|33937.2|33961.9|33941.9|33955.8|33935.8|20
1647622730000|2022-03-18 16:58:50|33957|33937|33958.4|33938.4|33959.9|33939.9|33954.7|33934.7|21
1647622740000|2022-03-18 16:59:00|33958.8|33938.8|33959.6|33939.6|33961.7|33941.7|33958.8|33938.8|21
1647622750000|2022-03-18 16:59:10|33960.1|33940.1|33967.7|33947.7|33972.9|33952.9|33960.1|33940.1|32
1647622760000|2022-03-18 16:59:20|33969|33949|33971.2|33951.2|33971.2|33951.2|33968.4|33948.4|21
1647622770000|2022-03-18 16:59:30|33970.7|33950.7|33972.7|33952.7|33975.1|33955.1|33970.3|33950.3|26
1647622780000|2022-03-18 16:59:40|33972.6|33952.6|33972.9|33952.9|33974.5|33954.5|33971.6|33951.6|19
1647622790000|2022-03-18 16:59:50|33973.3|33953.3|33972.3|33952.3|33974.5|33954.5|33971.9|33951.9|23
1647622800000|2022-03-18 17:00:00|33975.9|33955.9|33979.4|33959.4|33981.6|33961.6|33973.7|33953.7|33
1647622810000|2022-03-18 17:00:10|33979.5|33959.5|33973.6|33953.6|33982.5|33962.5|33972.2|33952.2|25
1647622820000|2022-03-18 17:00:20|33973.4|33953.4|33971.7|33951.7|33973.4|33953.4|33970|33950|23
1647622830000|2022-03-18 17:00:30|33972.5|33952.5|33973.5|33953.5|33973.8|33953.8|33970.1|33950.1|17
1647622840000|2022-03-18 17:00:40|33971.9|33951.9|33978.5|33958.5|33978.7|33958.7|33971.9|33951.9|31
1647622850000|2022-03-18 17:00:50|33979.1|33959.1|33979.8|33959.8|33980.4|33960.4|33978|33958|25
1647622860000|2022-03-18 17:01:00|33980.2|33960.2|33980.1|33960.1|33981.7|33961.7|33978.4|33958.4|29
1647622870000|2022-03-18 17:01:10|33977.7|33957.7|33978.5|33958.5|33978.5|33958.5|33977|33957|22
1647622880000|2022-03-18 17:01:20|33979|33959|33980.8|33960.8|33980.8|33960.8|33977.4|33957.4|23
1647622890000|2022-03-18 17:01:30|33980.4|33960.4|33981.3|33961.3|33981.5|33961.5|33979.9|33959.9|28
1647622900000|2022-03-18 17:01:40|33981.1|33961.1|33979.3|33959.3|33981.1|33961.1|33978.4|33958.4|24
1647622910000|2022-03-18 17:01:50|33980.2|33960.2|33979.9|33959.9|33980.4|33960.4|33979|33959|25
1647622920000|2022-03-18 17:02:00|33979.3|33959.3|33979.9|33959.9|33979.9|33959.9|33977.9|33957.9|20
1647622930000|2022-03-18 17:02:10|33978.5|33958.5|33978.7|33958.7|33979.7|33959.7|33977.7|33957.7|20
1647622940000|2022-03-18 17:02:20|33979|33959|33976.5|33956.5|33980.1|33960.1|33974.8|33954.8|18
1647622950000|2022-03-18 17:02:30|33977.3|33957.3|33973.4|33953.4|33979.1|33959.1|33973.4|33953.4|26
1647622960000|2022-03-18 17:02:40|33974.6|33954.6|33976.5|33956.5|33976.5|33956.5|33972.9|33952.9|15
1647622970000|2022-03-18 17:02:50|33976.3|33956.3|33976.3|33956.3|33978.3|33958.3|33973.3|33953.3|15
1647622980000|2022-03-18 17:03:00|33975.9|33955.9|33971.6|33951.6|33976.5|33956.5|33970.3|33950.3|20
1647622990000|2022-03-18 17:03:10|33971.5|33951.5|33979|33959|33980.1|33960.1|33971.5|33951.5|21
1647623000000|2022-03-18 17:03:20|33979.3|33959.3|33977.1|33957.1|33980.5|33960.5|33976.2|33956.2|21
1647623010000|2022-03-18 17:03:30|33977.2|33957.2|33978.9|33958.9|33984.4|33964.4|33971|33951|23
1647623020000|2022-03-18 17:03:40|33981.1|33961.1|33986.1|33966.1|33987.1|33967.1|33979|33959|28
1647623030000|2022-03-18 17:03:50|33986.5|33966.5|33983.8|33963.8|33986.5|33966.5|33982.5|33962.5|26
1647623040000|2022-03-18 17:04:00|33983.5|33963.5|33979.6|33959.6|33984.4|33964.4|33979.4|33959.4|28
1647623050000|2022-03-18 17:04:10|33979.7|33959.7|33980.5|33960.5|33982.2|33962.2|33979.2|33959.2|30
1647623060000|2022-03-18 17:04:20|33980.4|33960.4|33980.3|33960.3|33981|33961|33978.3|33958.3|19
1647623070000|2022-03-18 17:04:30|33979.8|33959.8|33982.1|33962.1|33983.2|33963.2|33979.2|33959.2|18
1647623080000|2022-03-18 17:04:40|33983.3|33963.3|33982.7|33962.7|33985.8|33965.8|33981.8|33961.8|20
1647623090000|2022-03-18 17:04:50|33982.8|33962.8|33979.2|33959.2|33983.8|33963.8|33978.3|33958.3|25
1647623100000|2022-03-18 17:05:00|33979|33959|33981.9|33961.9|33981.9|33961.9|33973.2|33953.2|20
1647623110000|2022-03-18 17:05:10|33982.8|33962.8|33980.6|33960.6|33983.2|33963.2|33979.6|33959.6|26
1647623120000|2022-03-18 17:05:20|33979.9|33959.9|33979.3|33959.3|33980.4|33960.4|33977.4|33957.4|18
1647623130000|2022-03-18 17:05:30|33979.5|33959.5|33977|33957|33984.6|33964.6|33976.6|33956.6|22
1647623140000|2022-03-18 17:05:40|33978.9|33958.9|33977.6|33957.6|33980.5|33960.5|33976.4|33956.4|21
1647623150000|2022-03-18 17:05:50|33976.8|33956.8|33978.9|33958.9|33981.3|33961.3|33976.8|33956.8|16
1647623160000|2022-03-18 17:06:00|33984.8|33964.8|33980.8|33960.8|33986.7|33966.7|33979.1|33959.1|26
1647623170000|2022-03-18 17:06:10|33981|33961|33983.5|33963.5|33984.6|33964.6|33979.8|33959.8|17
1647623180000|2022-03-18 17:06:20|33983.4|33963.4|33982.4|33962.4|33983.5|33963.5|33982|33962|16
1647623190000|2022-03-18 17:06:30|33981.4|33961.4|33982.2|33962.2|33983.6|33963.6|33981.4|33961.4|10
1647623200000|2022-03-18 17:06:40|33981.5|33961.5|33983|33963|33983.2|33963.2|33979.8|33959.8|20
1647623210000|2022-03-18 17:06:50|33982.8|33962.8|33978.7|33958.7|33984|33964|33978.7|33958.7|16
1647623220000|2022-03-18 17:07:00|33981.4|33961.4|33979.8|33959.8|33982.1|33962.1|33978.2|33958.2|21
1647623230000|2022-03-18 17:07:10|33982.1|33962.1|33977.4|33957.4|33982.2|33962.2|33977.3|33957.3|15
1647623240000|2022-03-18 17:07:20|33977.8|33957.8|33975.2|33955.2|33977.8|33957.8|33972.9|33952.9|21
1647623250000|2022-03-18 17:07:30|33974.8|33954.8|33977.4|33957.4|33978.1|33958.1|33974.8|33954.8|19
1647623260000|2022-03-18 17:07:40|33977.1|33957.1|33980.6|33960.6|33980.8|33960.8|33977.1|33957.1|21
1647623270000|2022-03-18 17:07:50|33980.4|33960.4|33978.2|33958.2|33981.1|33961.1|33977.5|33957.5|23
1647623280000|2022-03-18 17:08:00|33978.3|33958.3|33979.7|33959.7|33984.4|33964.4|33971.6|33951.6|24
1647623290000|2022-03-18 17:08:10|33980.8|33960.8|33975.3|33955.3|33980.8|33960.8|33975.1|33955.1|26
1647623300000|2022-03-18 17:08:20|33975.5|33955.5|33975|33955|33978.4|33958.4|33974.9|33954.9|27
1647623310000|2022-03-18 17:08:30|33974.7|33954.7|33973.7|33953.7|33975.9|33955.9|33973.7|33953.7|17
1647623320000|2022-03-18 17:08:40|33973.8|33953.8|33975.4|33955.4|33975.6|33955.6|33973.6|33953.6|11
1647623330000|2022-03-18 17:08:50|33975.9|33955.9|33976.3|33956.3|33976.4|33956.4|33969.2|33949.2|26
1647623340000|2022-03-18 17:09:00|33976.4|33956.4|33973.8|33953.8|33976.7|33956.7|33971.6|33951.6|19
1647623350000|2022-03-18 17:09:10|33974|33954|33975|33955|33975.4|33955.4|33973.7|33953.7|16
1647623360000|2022-03-18 17:09:20|33975.3|33955.3|33975.6|33955.6|33975.6|33955.6|33974.8|33954.8|13
1647623370000|2022-03-18 17:09:30|33976.3|33956.3|33973.7|33953.7|33977.1|33957.1|33972.8|33952.8|15
1647623380000|2022-03-18 17:09:40|33974|33954|33981.3|33961.3|33981.3|33961.3|33972.9|33952.9|24
1647623390000|2022-03-18 17:09:50|33980.9|33960.9|33978.8|33958.8|33982.4|33962.4|33975.1|33955.1|19
1647623400000|2022-03-18 17:10:00|33978.6|33958.6|33979.9|33959.9|33980.3|33960.3|33976.8|33956.8|21
1647623410000|2022-03-18 17:10:10|33979.1|33959.1|33975.5|33955.5|33982.8|33962.8|33975.5|33955.5|24
1647623420000|2022-03-18 17:10:20|33975.6|33955.6|33977.5|33957.5|33979.4|33959.4|33975.6|33955.6|16
1647623430000|2022-03-18 17:10:30|33977.4|33957.4|33975|33955|33978|33958|33975|33955|23
1647623440000|2022-03-18 17:10:40|33974.8|33954.8|33981.4|33961.4|33982.3|33962.3|33974.6|33954.6|17
1647623450000|2022-03-18 17:10:50|33981.5|33961.5|33975.1|33955.1|33981.9|33961.9|33975.1|33955.1|22
1647623460000|2022-03-18 17:11:00|33975.6|33955.6|33982.8|33962.8|33987.6|33967.6|33975.6|33955.6|28
1647623470000|2022-03-18 17:11:10|33982.1|33962.1|33983.3|33963.3|33983.7|33963.7|33980.8|33960.8|16
1647623480000|2022-03-18 17:11:20|33983|33963|33984.2|33964.2|33984.2|33964.2|33981.7|33961.7|13
1647623490000|2022-03-18 17:11:30|33983.5|33963.5|33989.3|33969.3|33990.4|33970.4|33983.5|33963.5|22
1647623500000|2022-03-18 17:11:40|33987.4|33967.4|33989.2|33969.2|33992.8|33972.8|33987.4|33967.4|20
1647623510000|2022-03-18 17:11:50|33989.3|33969.3|33986.1|33966.1|33990.3|33970.3|33985.7|33965.7|14
1647623520000|2022-03-18 17:12:00|33986.5|33966.5|33991|33971|33991|33971|33986.1|33966.1|13
1647623530000|2022-03-18 17:12:10|33988.2|33968.2|33988.4|33968.4|33991.5|33971.5|33982.3|33962.3|20
1647623540000|2022-03-18 17:12:20|33990.9|33970.9|33993.5|33973.5|33995.2|33975.2|33987.6|33967.6|31
1647623550000|2022-03-18 17:12:30|33993.9|33973.9|33993.3|33973.3|33994.3|33974.3|33991.8|33971.8|21
1647623560000|2022-03-18 17:12:40|33992.7|33972.7|33993.2|33973.2|33994|33974|33991.7|33971.7|23
1647623570000|2022-03-18 17:12:50|33992.7|33972.7|33994.8|33974.8|33995.5|33975.5|33988.9|33968.9|23
1647623580000|2022-03-18 17:13:00|33994.5|33974.5|33992.9|33972.9|33994.5|33974.5|33992|33972|18
1647623590000|2022-03-18 17:13:10|33993.2|33973.2|33994.9|33974.9|33994.9|33974.9|33987.3|33967.3|18
1647623600000|2022-03-18 17:13:20|33994.6|33974.6|33993.9|33973.9|33995.2|33975.2|33992.9|33972.9|28
1647623610000|2022-03-18 17:13:30|33994.6|33974.6|33990.6|33970.6|33994.6|33974.6|33988.8|33968.8|16
1647623620000|2022-03-18 17:13:40|33990.7|33970.7|33992.4|33972.4|33992.8|33972.8|33990.7|33970.7|20
1647623630000|2022-03-18 17:13:50|33995.9|33975.9|33997.2|33977.2|34001|33981|33994.3|33974.3|30
1647623640000|2022-03-18 17:14:00|33995.8|33975.8|33996.2|33976.2|33997.6|33977.6|33992.1|33972.1|23
1647623650000|2022-03-18 17:14:10|33995.9|33975.9|33994.8|33974.8|33996|33976|33993.4|33973.4|17
1647623660000|2022-03-18 17:14:20|33994.6|33974.6|33995.2|33975.2|33995.2|33975.2|33990.1|33970.1|19
1647623670000|2022-03-18 17:14:30|33995.1|33975.1|34004.5|33984.5|34006.1|33986.1|33993.4|33973.4|24
1647623680000|2022-03-18 17:14:40|34004|33984|34003.2|33983.2|34010.4|33990.4|33997.7|33977.7|24
1647623690000|2022-03-18 17:14:50|34007|33987|34014|33994|34014.5|33994.5|34007|33987|32
1647623700000|2022-03-18 17:15:00|34015.3|33995.3|34011.1|33991.1|34016.4|33996.4|34007.9|33987.9|32
1647623710000|2022-03-18 17:15:10|34011.2|33991.2|34013.1|33993.1|34013.9|33993.9|34010.1|33990.1|26
1647623720000|2022-03-18 17:15:20|34013.3|33993.3|34015.2|33995.2|34017.9|33997.9|34013|33993|13
1647623730000|2022-03-18 17:15:30|34013|33993|34025.5|34005.5|34029.6|34009.6|34013|33993|32
1647623740000|2022-03-18 17:15:40|34025.4|34005.4|34019.6|33999.6|34026.7|34006.7|34019.6|33999.6|20
1647623750000|2022-03-18 17:15:50|34019.3|33999.3|34019.5|33999.5|34021.4|34001.4|34019.2|33999.2|27
1647623760000|2022-03-18 17:16:00|34022.8|34002.8|34021.7|34001.7|34028.3|34008.3|34020|34000|30
1647623770000|2022-03-18 17:16:10|34021.5|34001.5|34021.4|34001.4|34027.4|34007.4|34020.5|34000.5|21
1647623780000|2022-03-18 17:16:20|34016.2|33996.2|34027.7|34007.7|34029.3|34009.3|34015.7|33995.7|28
1647623790000|2022-03-18 17:16:30|34027.3|34007.3|34026.7|34006.7|34028.2|34008.2|34025.1|34005.1|27
1647623800000|2022-03-18 17:16:40|34026.4|34006.4|34021.4|34001.4|34028.1|34008.1|34012.2|33992.2|33
1647623810000|2022-03-18 17:16:50|34016.9|33996.9|34013.4|33993.4|34020.5|34000.5|34007.5|33987.5|33
1647623820000|2022-03-18 17:17:00|34013.3|33993.3|34010.8|33990.8|34014|33994|34010.2|33990.2|24
1647623830000|2022-03-18 17:17:10|34010.7|33990.7|34011.5|33991.5|34012.4|33992.4|34010.7|33990.7|16
1647623840000|2022-03-18 17:17:20|34011|33991|34014.6|33994.6|34016.5|33996.5|34010.2|33990.2|20
1647623850000|2022-03-18 17:17:30|34014.8|33994.8|34015.1|33995.1|34015.4|33995.4|34014.6|33994.6|17
1647623860000|2022-03-18 17:17:40|34015|33995|34012.8|33992.8|34016.4|33996.4|34010.9|33990.9|21
1647623870000|2022-03-18 17:17:50|34012.2|33992.2|34013.7|33993.7|34013.9|33993.9|34012.2|33992.2|18
1647623880000|2022-03-18 17:18:00|34013.8|33993.8|34015.1|33995.1|34015.4|33995.4|34012.8|33992.8|17
1647623890000|2022-03-18 17:18:10|34015.3|33995.3|34012.7|33992.7|34015.3|33995.3|34012.7|33992.7|14
1647623900000|2022-03-18 17:18:20|34012.5|33992.5|34012.7|33992.7|34013.1|33993.1|34006.2|33986.2|18
1647623910000|2022-03-18 17:18:30|34012.8|33992.8|34011.3|33991.3|34012.8|33992.8|34005.3|33985.3|21
1647623920000|2022-03-18 17:18:40|34011.4|33991.4|34014.5|33994.5|34016.3|33996.3|34011.4|33991.4|15
1647623930000|2022-03-18 17:18:50|34015.7|33995.7|34012.2|33992.2|34015.8|33995.8|34011|33991|14
1647623940000|2022-03-18 17:19:00|34011.9|33991.9|34009.9|33989.9|34015.1|33995.1|34008|33988|18
1647623950000|2022-03-18 17:19:10|34009.4|33989.4|34012.7|33992.7|34012.7|33992.7|34008.8|33988.8|20
1647623960000|2022-03-18 17:19:20|34011.8|33991.8|34008|33988|34011.8|33991.8|34008|33988|20
1647623970000|2022-03-18 17:19:30|34008.6|33988.6|34012|33992|34012.7|33992.7|34004.3|33984.3|25
1647623980000|2022-03-18 17:19:40|34011.9|33991.9|34011.3|33991.3|34012.1|33992.1|34010.9|33990.9|14
1647623990000|2022-03-18 17:19:50|34011.8|33991.8|34008|33988|34011.8|33991.8|34007.4|33987.4|10
1647624000000|2022-03-18 17:20:00|34007.6|33987.6|34004.4|33984.4|34008.9|33988.9|34002.6|33982.6|29
1647624010000|2022-03-18 17:20:10|34005|33985|34004.5|33984.5|34005|33985|34002.9|33982.9|15
1647624020000|2022-03-18 17:20:20|34004|33984|34005.4|33985.4|34005.4|33985.4|34002.3|33982.3|21
1647624030000|2022-03-18 17:20:30|34008.2|33988.2|34004.6|33984.6|34010.1|33990.1|34001.3|33981.3|23
1647624040000|2022-03-18 17:20:40|34004.7|33984.7|34004.3|33984.3|34004.7|33984.7|34002.3|33982.3|20
1647624050000|2022-03-18 17:20:50|34004|33984|34005.9|33985.9|34006.2|33986.2|34002.2|33982.2|18
1647624060000|2022-03-18 17:21:00|34006.1|33986.1|34005.7|33985.7|34006.8|33986.8|34004.8|33984.8|19
1647624070000|2022-03-18 17:21:10|34005.6|33985.6|34007.7|33987.7|34008.6|33988.6|34005.5|33985.5|18
1647624080000|2022-03-18 17:21:20|34008|33988|34007.1|33987.1|34008|33988|34001.5|33981.5|16
1647624090000|2022-03-18 17:21:30|34007.4|33987.4|34007.6|33987.6|34008.8|33988.8|34006.5|33986.5|20
1647624100000|2022-03-18 17:21:40|34007.8|33987.8|34007.8|33987.8|34009|33989|34007.1|33987.1|20
1647624110000|2022-03-18 17:21:50|34006.9|33986.9|34008.2|33988.2|34009|33989|34006.6|33986.6|9
1647624120000|2022-03-18 17:22:00|34007.9|33987.9|34008.6|33988.6|34009.7|33989.7|34007|33987|18
1647624130000|2022-03-18 17:22:10|34008.3|33988.3|34006|33986|34009.1|33989.1|34004.3|33984.3|23
1647624140000|2022-03-18 17:22:20|34006.5|33986.5|34006.3|33986.3|34007.1|33987.1|34006.2|33986.2|11
1647624150000|2022-03-18 17:22:30|34009.2|33989.2|34008.7|33988.7|34009.4|33989.4|34008.3|33988.3|17
1647624160000|2022-03-18 17:22:40|34008.6|33988.6|34009.3|33989.3|34009.3|33989.3|34008.1|33988.1|17
1647624170000|2022-03-18 17:22:50|34009.4|33989.4|34009.6|33989.6|34009.8|33989.8|34008.8|33988.8|7
1647624180000|2022-03-18 17:23:00|34009.7|33989.7|34007.6|33987.6|34009.7|33989.7|33998.3|33978.3|20
1647624190000|2022-03-18 17:23:10|33995.2|33975.2|34005.4|33985.4|34005.4|33985.4|33995.2|33975.2|21
1647624200000|2022-03-18 17:23:20|34006.2|33986.2|34005.6|33985.6|34006.5|33986.5|34004.4|33984.4|23
1647624210000|2022-03-18 17:23:30|34005.2|33985.2|34005.1|33985.1|34005.9|33985.9|34004.6|33984.6|17
1647624220000|2022-03-18 17:23:40|34005.3|33985.3|34004.6|33984.6|34005.7|33985.7|34003.9|33983.9|16
1647624230000|2022-03-18 17:23:50|34003.5|33983.5|34000|33980|34006.1|33986.1|34000|33980|21
1647624240000|2022-03-18 17:24:00|34000.2|33980.2|34004.1|33984.1|34004.1|33984.1|34000.2|33980.2|23
1647624250000|2022-03-18 17:24:10|34003.8|33983.8|33999.1|33979.1|34004.2|33984.2|33996.1|33976.1|22
1647624260000|2022-03-18 17:24:20|33995.3|33975.3|33995.8|33975.8|33998.8|33978.8|33994.1|33974.1|27
1647624270000|2022-03-18 17:24:30|33996.6|33976.6|33999.9|33979.9|33999.9|33979.9|33994.9|33974.9|26
1647624280000|2022-03-18 17:24:40|33999.8|33979.8|33999.3|33979.3|34000.4|33980.4|33998.7|33978.7|16
1647624290000|2022-03-18 17:24:50|33999.2|33979.2|34002.4|33982.4|34003|33983|33999.2|33979.2|23
1647624300000|2022-03-18 17:25:00|34002.5|33982.5|33999.3|33979.3|34002.5|33982.5|33998|33978|27
1647624310000|2022-03-18 17:25:10|33999.4|33979.4|33997.7|33977.7|33999.4|33979.4|33996.5|33976.5|23
1647624320000|2022-03-18 17:25:20|33997.9|33977.9|33996.3|33976.3|34042.2|33981.5|33995.4|33926.6|26
1647624330000|2022-03-18 17:25:30|33996.8|33976.8|33998.1|33978.1|33998.1|33978.1|33995.6|33975.6|21
1647624340000|2022-03-18 17:25:40|33997.4|33977.4|33996.5|33976.5|33997.9|33977.9|33995|33975|19
1647624350000|2022-03-18 17:25:50|33995.3|33975.3|33994.8|33974.8|33996.5|33976.5|33993.9|33973.9|18
1647624360000|2022-03-18 17:26:00|33996.5|33976.5|33998.2|33978.2|34001.3|33981.3|33996.4|33976.4|18
1647624370000|2022-03-18 17:26:10|33998.4|33978.4|33995|33975|33998.5|33978.5|33994.9|33974.9|19
1647624380000|2022-03-18 17:26:20|33994.8|33974.8|33994.7|33974.7|33996.3|33976.3|33991.2|33971.2|19
1647624390000|2022-03-18 17:26:30|33994.6|33974.6|33998.5|33978.5|33998.6|33978.6|33994.6|33974.6|18
1647624400000|2022-03-18 17:26:40|33997.5|33977.5|33999.2|33979.2|33999.9|33979.9|33997.5|33977.5|18
1647624410000|2022-03-18 17:26:50|33999.6|33979.6|34001.5|33981.5|34002.2|33982.2|33999.5|33979.5|25
1647624420000|2022-03-18 17:27:00|34002.6|33982.6|33996.5|33976.5|34002.6|33982.6|33989.7|33969.7|11
1647624430000|2022-03-18 17:27:10|33996.8|33976.8|33995.9|33975.9|33998.1|33978.1|33994|33974|14
1647624440000|2022-03-18 17:27:20|33996.5|33976.5|33996.9|33976.9|34002.6|33982.6|33994.7|33974.7|8
1647624450000|2022-03-18 17:27:30|33996.5|33976.5|34004.3|33984.3|34005.8|33985.8|33994.3|33974.3|17
1647624460000|2022-03-18 17:27:40|34004.6|33984.6|34002|33982|34005.6|33985.6|33994.5|33974.5|19
1647624470000|2022-03-18 17:27:50|34002.1|33982.1|34002|33982|34003.9|33983.9|34001|33981|16
1647624480000|2022-03-18 17:28:00|33996.9|33976.9|34001.6|33981.6|34002.6|33982.6|33996.5|33976.5|22
1647624490000|2022-03-18 17:28:10|34001.8|33981.8|33999.1|33979.1|34001.8|33981.8|33998.1|33978.1|13
1647624500000|2022-03-18 17:28:20|33999|33979|33998.9|33978.9|33999|33979|33998.6|33978.6|10
1647624510000|2022-03-18 17:28:30|33999.6|33979.6|33997.9|33977.9|34000.3|33980.3|33997.9|33977.9|10
1647624520000|2022-03-18 17:28:40|33996.5|33976.5|33996.3|33976.3|33999|33979|33993.9|33973.9|18
1647624530000|2022-03-18 17:28:50|33997.6|33977.6|33995.1|33975.1|33998.7|33978.7|33991.9|33971.9|15
1647624540000|2022-03-18 17:29:00|33994.9|33974.9|33994.3|33974.3|33995.7|33975.7|33994.3|33974.3|17
1647624550000|2022-03-18 17:29:10|33994.7|33974.7|33996.2|33976.2|33996.4|33976.4|33994.6|33974.6|19
1647624560000|2022-03-18 17:29:20|33995.9|33975.9|33995.5|33975.5|33997.5|33977.5|33993.8|33973.8|14
1647624570000|2022-03-18 17:29:30|33995.9|33975.9|33995.8|33975.8|33996.4|33976.4|33995.4|33975.4|11
1647624580000|2022-03-18 17:29:40|33995.5|33975.5|33991.9|33971.9|33996.5|33976.5|33990.2|33970.2|17
1647624590000|2022-03-18 17:29:50|33991.7|33971.7|33993.4|33973.4|33994.7|33974.7|33987.5|33967.5|16
1647624600000|2022-03-18 17:30:00|33994.1|33974.1|33998.4|33978.4|33999.1|33979.1|33994.1|33974.1|19
1647624610000|2022-03-18 17:30:10|33998.9|33978.9|34002|33982|34002.1|33982.1|33998.6|33978.6|16
1647624620000|2022-03-18 17:30:20|33997.4|33977.4|34000.9|33980.9|34003.6|33983.6|33997.4|33977.4|17
1647624630000|2022-03-18 17:30:30|34000.8|33980.8|34000.9|33980.9|34042.7|33981.1|33999.7|33931.6|19
1647624640000|2022-03-18 17:30:40|34001.4|33981.4|33997.7|33977.7|34001.4|33981.4|33992|33972|13
1647624650000|2022-03-18 17:30:50|33998.1|33978.1|33999.3|33979.3|33999.3|33979.3|33997.4|33977.4|19
1647624660000|2022-03-18 17:31:00|33999.4|33979.4|34001.7|33981.7|34005.7|33985.7|33999.3|33979.3|18
1647624670000|2022-03-18 17:31:10|34002|33982|33997.7|33977.7|34002.7|33982.7|33997.7|33977.7|16
1647624680000|2022-03-18 17:31:20|33998|33978|33998.5|33978.5|34000.1|33980.1|33997.6|33977.6|16
1647624690000|2022-03-18 17:31:30|33998|33978|33997.8|33977.8|33998.5|33978.5|33996.7|33976.7|18
1647624700000|2022-03-18 17:31:40|33992.5|33972.5|33995.1|33975.1|33995.9|33975.9|33992.5|33972.5|14
1647624710000|2022-03-18 17:31:50|33995.4|33975.4|34000.5|33980.5|34001.3|33981.3|33995.1|33975.1|12
1647624720000|2022-03-18 17:32:00|34000.2|33980.2|33999.4|33979.4|34000.4|33980.4|33999.2|33979.2|15
1647624730000|2022-03-18 17:32:10|33999|33979|33997.6|33977.6|33999.6|33979.6|33995.8|33975.8|12
1647624740000|2022-03-18 17:32:20|33997.5|33977.5|33994.1|33974.1|34002.1|33982.1|33993.4|33973.4|21
1647624750000|2022-03-18 17:32:30|33995.2|33975.2|33994.8|33974.8|33995.8|33975.8|33989.4|33969.4|24
1647624760000|2022-03-18 17:32:40|33995.1|33975.1|33994.9|33974.9|33995.3|33975.3|33993.9|33973.9|20
1647624770000|2022-03-18 17:32:50|33994.7|33974.7|33994.2|33974.2|33995.1|33975.1|33994|33974|18
1647624780000|2022-03-18 17:33:00|33994.3|33974.3|33996.3|33976.3|33996.6|33976.6|33994.3|33974.3|26
1647624790000|2022-03-18 17:33:10|33996.1|33976.1|33996.5|33976.5|33996.8|33976.8|33995.8|33975.8|15
1647624800000|2022-03-18 17:33:20|33996.6|33976.6|33996.2|33976.2|34003.6|33983.6|33994.5|33974.5|22
1647624810000|2022-03-18 17:33:30|33991.3|33971.3|33995.7|33975.7|33997.6|33977.6|33991.1|33971.1|18
1647624820000|2022-03-18 17:33:40|33995.8|33975.8|33995.2|33975.2|33995.9|33975.9|33994.4|33974.4|13
1647624830000|2022-03-18 17:33:50|33994.4|33974.4|34000.5|33980.5|34000.5|33980.5|33994.4|33974.4|16
1647624840000|2022-03-18 17:34:00|33996.7|33976.7|33994.5|33974.5|33996.7|33976.7|33992.8|33972.8|24
1647624850000|2022-03-18 17:34:10|33994.7|33974.7|33993.3|33973.3|33995.3|33975.3|33993.3|33973.3|20
1647624860000|2022-03-18 17:34:20|33994.1|33974.1|33991.8|33971.8|33994.1|33974.1|33987.7|33967.7|13
1647624870000|2022-03-18 17:34:30|33992.6|33972.6|33991|33971|33992.6|33972.6|33990.1|33970.1|18
1647624880000|2022-03-18 17:34:40|33991.2|33971.2|33994.7|33974.7|33994.7|33974.7|33990.1|33970.1|18
1647624890000|2022-03-18 17:34:50|33994|33974|33988.5|33968.5|33996|33976|33988.3|33968.3|22
1647624900000|2022-03-18 17:35:00|34001.5|33951.5|33991.4|33971.4|34034|33971.5|33990.9|33920.9|28
1647624910000|2022-03-18 17:35:10|33991.1|33971.1|33991.4|33971.4|33991.5|33971.5|33990.3|33970.3|17
1647624920000|2022-03-18 17:35:20|33991.8|33971.8|33990.5|33970.5|33991.8|33971.8|33988|33968|14
1647624930000|2022-03-18 17:35:30|33991.1|33971.1|33997.4|33977.4|33997.6|33977.6|33991.1|33971.1|20
1647624940000|2022-03-18 17:35:40|33997.3|33977.3|33994.3|33974.3|33997.9|33977.9|33994.3|33974.3|10
1647624950000|2022-03-18 17:35:50|33994.7|33974.7|33993|33973|33994.7|33974.7|33991.9|33971.9|20
1647624960000|2022-03-18 17:36:00|33992.6|33972.6|33995.9|33975.9|33998.5|33978.5|33991.3|33971.3|19
1647624970000|2022-03-18 17:36:10|33995.4|33975.4|33992.4|33972.4|33996|33976|33990.6|33970.6|15
1647624980000|2022-03-18 17:36:20|33992.3|33972.3|33990.8|33970.8|33993.4|33973.4|33989.5|33969.5|17
1647624990000|2022-03-18 17:36:30|33990.9|33970.9|33986.3|33966.3|33990.9|33970.9|33983.5|33963.5|16
1647625000000|2022-03-18 17:36:40|33986.2|33966.2|33987.6|33967.6|33988.4|33968.4|33985.2|33965.2|22
1647625010000|2022-03-18 17:36:50|33987.4|33967.4|33988|33968|33988.7|33968.7|33986.9|33966.9|18
1647625020000|2022-03-18 17:37:00|33987|33967|33989.5|33969.5|33991.8|33971.8|33984.5|33964.5|26
1647625030000|2022-03-18 17:37:10|33982.2|33962.2|33986.7|33966.7|33989.2|33969.2|33982.2|33962.2|27
1647625040000|2022-03-18 17:37:20|33987.3|33967.3|33988.8|33968.8|33988.8|33968.8|33984.1|33964.1|15
1647625050000|2022-03-18 17:37:30|33989.7|33969.7|33986.1|33966.1|33989.7|33969.7|33981|33961|18
1647625060000|2022-03-18 17:37:40|33988.1|33968.1|33988.1|33968.1|33989|33969|33987.1|33967.1|14
1647625070000|2022-03-18 17:37:50|33988.2|33968.2|33987.5|33967.5|33988.7|33968.7|33987.4|33967.4|11
1647625080000|2022-03-18 17:38:00|33984.6|33964.6|33981.2|33961.2|33996.1|33976.1|33979.8|33959.8|23
1647625090000|2022-03-18 17:38:10|33981.5|33961.5|33982.8|33962.8|33982.8|33962.8|33981.5|33961.5|16
1647625100000|2022-03-18 17:38:20|33982.6|33962.6|33988.5|33968.5|33989.3|33969.3|33979.9|33959.9|19
1647625110000|2022-03-18 17:38:30|33988.1|33968.1|33984.5|33964.5|33988.1|33968.1|33980.6|33960.6|20
1647625120000|2022-03-18 17:38:40|33985.6|33965.6|33983.3|33963.3|33985.6|33965.6|33982.8|33962.8|19
1647625130000|2022-03-18 17:38:50|33983.7|33963.7|33985.5|33965.5|33989.4|33969.4|33983.4|33963.4|17
1647625140000|2022-03-18 17:39:00|33985.7|33965.7|33982.6|33962.6|33986.5|33966.5|33981.5|33961.5|20
1647625150000|2022-03-18 17:39:10|33983.2|33963.2|33986.3|33966.3|33990.5|33970.5|33980.6|33960.6|15
1647625160000|2022-03-18 17:39:20|33988.2|33968.2|33982.9|33962.9|33988.2|33968.2|33981.2|33961.2|22
1647625170000|2022-03-18 17:39:30|33976.7|33956.7|33987.9|33967.9|33988.7|33968.7|33976.7|33956.7|16
1647625180000|2022-03-18 17:39:40|33987.7|33967.7|33988|33968|33988.5|33968.5|33985.4|33965.4|12
1647625190000|2022-03-18 17:39:50|33985.4|33965.4|33986.1|33966.1|33987.2|33967.2|33985.4|33965.4|10
1647625200000|2022-03-18 17:40:00|33986|33966|33991.5|33971.5|34037.9|33974.6|33985.1|33917.7|30
1647625210000|2022-03-18 17:40:10|33990.9|33970.9|33995.3|33975.3|34006.5|33975.3|33989.1|33955|22
1647625220000|2022-03-18 17:40:20|33994.7|33974.7|33995.8|33975.8|33999|33979|33990.2|33970.2|22
1647625230000|2022-03-18 17:40:30|33996.2|33976.2|33999.3|33979.3|34000.1|33980.1|33995.7|33975.7|16
1647625240000|2022-03-18 17:40:40|33999.2|33979.2|34000|33980|34001.3|33981.3|33998.5|33978.5|23
1647625250000|2022-03-18 17:40:50|33998.6|33978.6|33998.4|33978.4|34000|33980|33996.7|33976.7|19
1647625260000|2022-03-18 17:41:00|33997.6|33977.6|34000.2|33980.2|34000.9|33980.9|33997.6|33977.6|20
1647625270000|2022-03-18 17:41:10|34000|33980|33996.7|33976.7|34001.3|33981.3|33996.7|33976.7|16
1647625280000|2022-03-18 17:41:20|33996.3|33976.3|33998.3|33978.3|33998.6|33978.6|33993.4|33973.4|17
1647625290000|2022-03-18 17:41:30|33998.5|33978.5|33999.4|33979.4|34001.9|33981.9|33997.9|33977.9|16
1647625300000|2022-03-18 17:41:40|33999.6|33979.6|33999.1|33979.1|34000.2|33980.2|33998.9|33978.9|13
1647625310000|2022-03-18 17:41:50|33999.2|33979.2|33997.2|33977.2|34000.1|33980.1|33995.7|33975.7|23
1647625320000|2022-03-18 17:42:00|33997.7|33977.7|34000|33980|34004.5|33984.5|33996.9|33976.9|18
1647625330000|2022-03-18 17:42:10|33999.4|33979.4|33997.5|33977.5|34002.9|33982.9|33995.5|33975.5|20
1647625340000|2022-03-18 17:42:20|33997.4|33977.4|33997|33977|33997.6|33977.6|33997|33977|8
1647625350000|2022-03-18 17:42:30|34002.1|33982.1|34000.1|33980.1|34002.2|33982.2|33999.3|33979.3|15
1647625360000|2022-03-18 17:42:40|33999.7|33979.7|33997.2|33977.2|34005.8|33985.8|33996.7|33976.7|12
1647625370000|2022-03-18 17:42:50|33996.9|33976.9|34001.2|33981.2|34005.2|33985.2|33995.6|33975.6|14
1647625380000|2022-03-18 17:43:00|33998.4|33978.4|33989.8|33969.8|33998.4|33978.4|33989.3|33969.3|11
1647625390000|2022-03-18 17:43:10|33992.1|33972.1|34002.1|33982.1|34002.1|33982.1|33992.1|33972.1|17
1647625400000|2022-03-18 17:43:20|34001.5|33981.5|34000.3|33980.3|34002.5|33982.5|33999.6|33979.6|18
1647625410000|2022-03-18 17:43:30|34000.1|33980.1|34000.5|33980.5|34002.9|33982.9|34000|33980|20
1647625420000|2022-03-18 17:43:40|34001.8|33981.8|34000.5|33980.5|34001.8|33981.8|34000.3|33980.3|7
1647625430000|2022-03-18 17:43:50|34000.7|33980.7|34002.1|33982.1|34004.2|33984.2|34000.7|33980.7|8
1647625440000|2022-03-18 17:44:00|33998.9|33978.9|34005|33985|34006.8|33986.8|33989.6|33969.6|12
1647625450000|2022-03-18 17:44:10|34003|33983|34002.5|33982.5|34004.4|33984.4|34001.6|33981.6|22
1647625460000|2022-03-18 17:44:20|34002.8|33982.8|34000.1|33980.1|34002.8|33982.8|34000.1|33980.1|17
1647625470000|2022-03-18 17:44:30|33999.3|33979.3|33998.5|33978.5|33999.3|33979.3|33996.9|33976.9|15
1647625480000|2022-03-18 17:44:40|33998.6|33978.6|33998.5|33978.5|34002.2|33982.2|33998.5|33978.5|7
1647625490000|2022-03-18 17:44:50|33998.1|33978.1|33991.5|33971.5|33998.1|33978.1|33989.9|33969.9|10
1647625500000|2022-03-18 17:45:00|33992.3|33972.3|33994.6|33974.6|33995.3|33975.3|33992.3|33972.3|11
1647625510000|2022-03-18 17:45:10|33995.3|33975.3|34001.7|33981.7|34003.6|33983.6|33995.3|33975.3|9
1647625520000|2022-03-18 17:45:20|34001.2|33981.2|33999.3|33979.3|34001.4|33981.4|33999.3|33979.3|18
1647625530000|2022-03-18 17:45:30|33996.1|33976.1|33996.1|33976.1|33999.1|33979.1|33995.7|33975.7|13
1647625540000|2022-03-18 17:45:40|33996|33976|33994.9|33974.9|33996.2|33976.2|33994.3|33974.3|15
1647625550000|2022-03-18 17:45:50|33994.8|33974.8|33991.8|33971.8|33995.2|33975.2|33987.5|33967.5|18
1647625560000|2022-03-18 17:46:00|33992.5|33972.5|34000.8|33980.8|34002.2|33982.2|33992.5|33972.5|17
1647625570000|2022-03-18 17:46:10|34000|33980|33999.8|33979.8|34001.2|33981.2|33999|33979|15
1647625580000|2022-03-18 17:46:20|34000.5|33980.5|33999.4|33979.4|34001.5|33981.5|33999.3|33979.3|9
1647625590000|2022-03-18 17:46:30|33997|33977|33996.8|33976.8|34002.9|33982.9|33995.1|33975.1|16
1647625600000|2022-03-18 17:46:40|33996.6|33976.6|33992.5|33972.5|33998.2|33978.2|33988.6|33968.6|12
1647625610000|2022-03-18 17:46:50|33993.1|33973.1|33996.5|33976.5|33999.1|33979.1|33993.1|33973.1|12
1647625620000|2022-03-18 17:47:00|33996.8|33976.8|33999.6|33979.6|34000.8|33980.8|33996.3|33976.3|12
1647625630000|2022-03-18 17:47:10|34000.2|33980.2|33994.4|33974.4|34000.9|33980.9|33993.7|33973.7|18
1647625640000|2022-03-18 17:47:20|33993.7|33973.7|33992.1|33972.1|33993.7|33973.7|33992.1|33972.1|14
1647625650000|2022-03-18 17:47:30|33991.7|33971.7|33990.5|33970.5|33992.5|33972.5|33990.5|33970.5|18
1647625660000|2022-03-18 17:47:40|33991.2|33971.2|33969.5|33949.5|33991.3|33971.3|33957.3|33937.3|19
1647625670000|2022-03-18 17:47:50|33967.2|33947.2|33973.8|33953.8|33973.8|33953.8|33967.2|33947.2|22
1647625680000|2022-03-18 17:48:00|33973.1|33953.1|33972.3|33952.3|33974.3|33954.3|33971.7|33951.7|27
1647625690000|2022-03-18 17:48:10|33972.1|33952.1|33972.1|33952.1|33974.8|33954.8|33971.8|33951.8|25
1647625700000|2022-03-18 17:48:20|33971.7|33951.7|33972.4|33952.4|33973.1|33953.1|33971.7|33951.7|13
1647625710000|2022-03-18 17:48:30|33973.4|33953.4|33970.8|33950.8|33976.5|33956.5|33970.8|33950.8|21
1647625720000|2022-03-18 17:48:40|33971.6|33951.6|33968.7|33948.7|33976.2|33956.2|33968.7|33948.7|26
1647625730000|2022-03-18 17:48:50|33969.1|33949.1|33968.2|33948.2|33971.4|33951.4|33967.1|33947.1|24
1647625740000|2022-03-18 17:49:00|33968.1|33948.1|33969.2|33949.2|33969.9|33949.9|33968.1|33948.1|22
1647625750000|2022-03-18 17:49:10|33968.5|33948.5|33970.8|33950.8|33971.5|33951.5|33968.3|33948.3|18
1647625760000|2022-03-18 17:49:20|33971.8|33951.8|33971.6|33951.6|33972.1|33952.1|33970.7|33950.7|18
1647625770000|2022-03-18 17:49:30|33969.4|33949.4|34026.7|33913.6|34028.9|33974.1|33969.1|33900.2|31
1647625780000|2022-03-18 17:49:40|34024.5|33914.4|33988.1|33968.1|34024.5|33974.6|33985|33914.4|25
1647625790000|2022-03-18 17:49:50|33988.4|33968.4|33988.4|33968.4|33988.9|33968.9|33986.7|33966.7|18
1647625800000|2022-03-18 17:50:00|33988.5|33968.5|33989.3|33969.3|33990|33970|33988.3|33968.3|16
1647625810000|2022-03-18 17:50:10|33989.4|33969.4|33991.2|33971.2|33993|33973|33989.1|33969.1|22
1647625820000|2022-03-18 17:50:20|33986.1|33966.1|33986.7|33966.7|33992.2|33972.2|33984.2|33964.2|29
1647625830000|2022-03-18 17:50:30|33987.4|33967.4|33987.2|33967.2|33987.8|33967.8|33981.2|33961.2|18
1647625840000|2022-03-18 17:50:40|33987.9|33967.9|33989.9|33969.9|33989.9|33969.9|33986.4|33966.4|14
1647625850000|2022-03-18 17:50:50|33989.7|33969.7|33990.9|33970.9|33992.1|33972.1|33989.7|33969.7|14
1647625860000|2022-03-18 17:51:00|33990.4|33970.4|33987.8|33967.8|33991.1|33971.1|33987.2|33967.2|20
1647625870000|2022-03-18 17:51:10|33986.8|33966.8|33988.1|33968.1|33988.7|33968.7|33986.8|33966.8|17
1647625880000|2022-03-18 17:51:20|33987.9|33967.9|33978.7|33958.7|33987.9|33967.9|33978.4|33958.4|19
1647625890000|2022-03-18 17:51:30|33979.8|33959.8|33986.9|33966.9|33988.5|33968.5|33979.5|33959.5|24
1647625900000|2022-03-18 17:51:40|33986.2|33966.2|33976|33956|33986.6|33966.6|33967.7|33947.7|25
1647625910000|2022-03-18 17:51:50|33975.6|33955.6|33976.5|33956.5|33977.8|33957.8|33974.1|33954.1|22
1647625920000|2022-03-18 17:52:00|33974.8|33954.8|33977.4|33957.4|33978.5|33958.5|33974.8|33954.8|17
1647625930000|2022-03-18 17:52:10|33976.6|33956.6|33983.2|33963.2|33988.4|33968.4|33976.6|33956.6|19
1647625940000|2022-03-18 17:52:20|33986.6|33966.6|33981.8|33961.8|33986.6|33966.6|33981.8|33961.8|20
1647625950000|2022-03-18 17:52:30|33982.3|33962.3|33981.1|33961.1|33982.4|33962.4|33974.2|33954.2|18
1647625960000|2022-03-18 17:52:40|33978.3|33958.3|33981.8|33961.8|33982.1|33962.1|33978.3|33958.3|19
1647625970000|2022-03-18 17:52:50|33981.5|33961.5|33978.5|33958.5|33981.5|33961.5|33974.5|33954.5|17
1647625980000|2022-03-18 17:53:00|33978.2|33958.2|33981.5|33961.5|33981.6|33961.6|33978.2|33958.2|13
1647625990000|2022-03-18 17:53:10|33982.3|33962.3|33982.9|33962.9|33982.9|33962.9|33981.2|33961.2|13
1647626000000|2022-03-18 17:53:20|33983.2|33963.2|33981.3|33961.3|33983.5|33963.5|33981.3|33961.3|20
1647626010000|2022-03-18 17:53:30|33980.4|33960.4|33980.1|33960.1|33981.3|33961.3|33978.4|33958.4|25
1647626020000|2022-03-18 17:53:40|33979.9|33959.9|33981.8|33961.8|33981.8|33961.8|33979.5|33959.5|16
1647626030000|2022-03-18 17:53:50|33982.6|33962.6|33980.9|33960.9|33982.6|33962.6|33974.1|33954.1|23
1647626040000|2022-03-18 17:54:00|33981.8|33961.8|33980.4|33960.4|33982.8|33962.8|33979.9|33959.9|23
1647626050000|2022-03-18 17:54:10|33979.7|33959.7|33981|33961|33981.5|33961.5|33979.7|33959.7|21
1647626060000|2022-03-18 17:54:20|33980.8|33960.8|33979|33959|33984.6|33964.6|33978.3|33958.3|19
1647626070000|2022-03-18 17:54:30|33978.8|33958.8|33982.3|33962.3|33982.9|33962.9|33978.5|33958.5|23
1647626080000|2022-03-18 17:54:40|33983.7|33963.7|33982.5|33962.5|33983.7|33963.7|33982.1|33962.1|15
1647626090000|2022-03-18 17:54:50|33982.4|33962.4|33980.5|33960.5|33983|33963|33980.1|33960.1|19
1647626100000|2022-03-18 17:55:00|33984.5|33964.5|33984|33964|33985.8|33965.8|33981.9|33961.9|26
1647626110000|2022-03-18 17:55:10|33984.3|33964.3|33982.5|33962.5|33984.3|33964.3|33981.9|33961.9|20
1647626120000|2022-03-18 17:55:20|33982.8|33962.8|33979.1|33959.1|33984|33964|33972.8|33952.8|22
1647626130000|2022-03-18 17:55:30|33979.2|33959.2|33985.2|33965.2|33986.8|33966.8|33976.3|33956.3|24
1647626140000|2022-03-18 17:55:40|33985.6|33965.6|33985.7|33965.7|33986|33966|33984.9|33964.9|19
1647626150000|2022-03-18 17:55:50|33986.4|33966.4|33987.2|33967.2|33987.5|33967.5|33986.1|33966.1|18
1647626160000|2022-03-18 17:56:00|33985.1|33965.1|33987.8|33967.8|33988|33968|33984.9|33964.9|21
1647626170000|2022-03-18 17:56:10|33986.7|33966.7|33991.3|33971.3|33991.5|33971.5|33985.6|33965.6|23
1647626180000|2022-03-18 17:56:20|33990.9|33970.9|33989.4|33969.4|33991.2|33971.2|33988.9|33968.9|18
1647626190000|2022-03-18 17:56:30|33990.1|33970.1|33989|33969|33990.1|33970.1|33981.8|33961.8|19
1647626200000|2022-03-18 17:56:40|33988|33968|33992|33972|33992.4|33972.4|33986.6|33966.6|20
1647626210000|2022-03-18 17:56:50|33991.5|33971.5|33991.3|33971.3|33991.9|33971.9|33990.9|33970.9|12
1647626220000|2022-03-18 17:57:00|33992.1|33972.1|33990.2|33970.2|33992.5|33972.5|33989.1|33969.1|16
1647626230000|2022-03-18 17:57:10|33989.9|33969.9|33989.1|33969.1|33990.5|33970.5|33988.8|33968.8|14
1647626240000|2022-03-18 17:57:20|33989.6|33969.6|33990|33970|33990.6|33970.6|33983.8|33963.8|23
1647626250000|2022-03-18 17:57:30|33990.1|33970.1|33991.8|33971.8|33992.9|33972.9|33990|33970|21
1647626260000|2022-03-18 17:57:40|33991.2|33971.2|33991.3|33971.3|33991.3|33971.3|33990.7|33970.7|16
1647626270000|2022-03-18 17:57:50|33990.8|33970.8|33990.9|33970.9|33992.7|33972.7|33989.9|33969.9|16
1647626280000|2022-03-18 17:58:00|33991.7|33971.7|33992.3|33972.3|33993.8|33973.8|33989.8|33969.8|23
1647626290000|2022-03-18 17:58:10|33992.5|33972.5|33992.7|33972.7|33994|33974|33992.2|33972.2|13
1647626300000|2022-03-18 17:58:20|33992.5|33972.5|33986.5|33966.5|33992.5|33972.5|33985.8|33965.8|17
1647626310000|2022-03-18 17:58:30|33985.8|33965.8|33981.6|33961.6|33985.8|33965.8|33978.2|33958.2|27
1647626320000|2022-03-18 17:58:40|33984.8|33964.8|33985.9|33965.9|33987.4|33967.4|33984.8|33964.8|34
1647626330000|2022-03-18 17:58:50|33985.8|33965.8|33986.6|33966.6|33987.4|33967.4|33983.9|33963.9|23
1647626340000|2022-03-18 17:59:00|33986.7|33966.7|33986.3|33966.3|33987.9|33967.9|33985.5|33965.5|29
1647626350000|2022-03-18 17:59:10|33986.5|33966.5|33982.1|33962.1|34003.9|33967.9|33982.1|33953.9|33
1647626360000|2022-03-18 17:59:20|33982.5|33962.5|33981.2|33961.2|33984.1|33964.1|33980.5|33960.5|23
1647626370000|2022-03-18 17:59:30|33981.3|33961.3|33980.6|33960.6|33981.5|33961.5|33979.5|33959.5|26
1647626380000|2022-03-18 17:59:40|33981.5|33961.5|33978.8|33958.8|33982|33962|33977.2|33957.2|22
1647626390000|2022-03-18 17:59:50|33977.6|33957.6|33973.7|33953.7|33978.7|33958.7|33957.8|33937.8|31
1647626400000|2022-03-18 18:00:00|33980.5|33930.5|33985|33965|34032|33965.1|33970|33892.5|36
1647626410000|2022-03-18 18:00:10|33985.5|33965.5|33981.9|33961.9|33985.5|33965.5|33973.7|33953.7|25
1647626420000|2022-03-18 18:00:20|33981.6|33961.6|33985.6|33965.6|33985.6|33965.6|33981.2|33961.2|22
1647626430000|2022-03-18 18:00:30|33991|33971|33992.3|33972.3|33994.9|33974.9|33987.3|33967.3|30
1647626440000|2022-03-18 18:00:40|33993.4|33973.4|33986.9|33966.9|33993.6|33973.6|33984|33964|29
1647626450000|2022-03-18 18:00:50|33987.3|33967.3|33985.4|33965.4|33987.6|33967.6|33984.4|33964.4|25
1647626460000|2022-03-18 18:01:00|33987.8|33967.8|33982.4|33962.4|33987.8|33967.8|33979|33959|28
1647626470000|2022-03-18 18:01:10|33983|33963|33987.8|33967.8|33987.9|33967.9|33979.7|33959.7|27
1647626480000|2022-03-18 18:01:20|33988.3|33968.3|33989.1|33969.1|33989.2|33969.2|33988.1|33968.1|13
1647626490000|2022-03-18 18:01:30|33987.6|33967.6|33988.8|33968.8|33989.7|33969.7|33987.5|33967.5|22
1647626500000|2022-03-18 18:01:40|33988.9|33968.9|33985.9|33965.9|33989.6|33969.6|33985.9|33965.9|18
1647626510000|2022-03-18 18:01:50|33986|33966|33985.4|33965.4|33987.3|33967.3|33985.1|33965.1|17
1647626520000|2022-03-18 18:02:00|33983.4|33963.4|33981.2|33961.2|33985.9|33965.9|33977.5|33957.5|23
1647626530000|2022-03-18 18:02:10|33981.5|33961.5|33982.6|33962.6|33983|33963|33981.4|33961.4|13
1647626540000|2022-03-18 18:02:20|33982.7|33962.7|33983.6|33963.6|33983.6|33963.6|33982.5|33962.5|16
1647626550000|2022-03-18 18:02:30|33983.4|33963.4|33985.4|33965.4|33985.5|33965.5|33983.4|33963.4|10
1647626560000|2022-03-18 18:02:40|33985.2|33965.2|33984|33964|33985.3|33965.3|33980.4|33960.4|18
1647626570000|2022-03-18 18:02:50|33984.3|33964.3|33974.5|33954.5|33985.8|33965.8|33974.5|33954.5|19
1647626580000|2022-03-18 18:03:00|33980.4|33960.4|33987.4|33967.4|33988.4|33968.4|33976.9|33956.9|27
1647626590000|2022-03-18 18:03:10|33987.3|33967.3|33985.9|33965.9|33988.3|33968.3|33985.9|33965.9|20
1647626600000|2022-03-18 18:03:20|33986.3|33966.3|33988.1|33968.1|33988.1|33968.1|33985.5|33965.5|13
1647626610000|2022-03-18 18:03:30|33988.2|33968.2|33993.8|33973.8|33993.9|33973.9|33986.3|33966.3|14
1647626620000|2022-03-18 18:03:40|33992.1|33972.1|33991.3|33971.3|33992.1|33972.1|33988.1|33968.1|17
1647626630000|2022-03-18 18:03:50|33991.2|33971.2|33992.5|33972.5|33994.3|33974.3|33986.9|33966.9|21
1647626640000|2022-03-18 18:04:00|33993.7|33973.7|33989.6|33969.6|33993.8|33973.8|33989.6|33969.6|19
1647626650000|2022-03-18 18:04:10|33989.2|33969.2|33985.9|33965.9|33989.9|33969.9|33985.9|33965.9|22
1647626660000|2022-03-18 18:04:20|33987.1|33967.1|33983.1|33963.1|33987.6|33967.6|33981.6|33961.6|20
1647626670000|2022-03-18 18:04:30|33983.5|33963.5|33987|33967|33988.3|33968.3|33983.5|33963.5|21
1647626680000|2022-03-18 18:04:40|33987.1|33967.1|33989.7|33969.7|33989.7|33969.7|33985.6|33965.6|19
1647626690000|2022-03-18 18:04:50|33989.5|33969.5|33990.5|33970.5|33991.3|33971.3|33989.5|33969.5|15
1647626700000|2022-03-18 18:05:00|33990.7|33970.7|33991|33971|33992|33972|33986.6|33966.6|18
1647626710000|2022-03-18 18:05:10|33991.5|33971.5|33977.3|33957.3|33991.5|33971.5|33977.3|33957.3|15
1647626720000|2022-03-18 18:05:20|33984.3|33964.3|33984.5|33964.5|33987.2|33967.2|33983.7|33963.7|12
1647626730000|2022-03-18 18:05:30|33987.4|33967.4|33988.2|33968.2|33988.9|33968.9|33986.6|33966.6|17
1647626740000|2022-03-18 18:05:40|33988.8|33968.8|33988.3|33968.3|33988.8|33968.8|33987.7|33967.7|14
1647626750000|2022-03-18 18:05:50|33987.1|33967.1|33990|33970|33990.6|33970.6|33984.2|33964.2|19
1647626760000|2022-03-18 18:06:00|33991.7|33971.7|33981|33961|33998.5|33972.2|33981|33947.5|18
1647626770000|2022-03-18 18:06:10|33980.5|33960.5|33985.2|33965.2|33987.2|33967.2|33980.5|33960.5|13
1647626780000|2022-03-18 18:06:20|33985|33965|33985.8|33965.8|33985.8|33965.8|33983.6|33963.6|19
1647626790000|2022-03-18 18:06:30|33985.6|33965.6|33987.9|33967.9|33988.5|33968.5|33984.8|33964.8|20
1647626800000|2022-03-18 18:06:40|33986.7|33966.7|34000.5|33950.5|34033.1|33967.5|33983.1|33913.1|11
1647626810000|2022-03-18 18:06:50|34000.4|33950.4|33987.3|33967.3|34001.6|33969.6|33986.9|33950.2|17
1647626820000|2022-03-18 18:07:00|33988.1|33968.1|33983.7|33963.7|33988.5|33968.5|33980.3|33960.3|25
1647626830000|2022-03-18 18:07:10|33983.8|33963.8|33984.4|33964.4|33985.6|33965.6|33983.3|33963.3|18
1647626840000|2022-03-18 18:07:20|33984.9|33964.9|33988.2|33968.2|33993.6|33973.6|33981.1|33961.1|27
1647626850000|2022-03-18 18:07:30|33988.9|33968.9|33994.7|33974.7|33994.7|33974.7|33988.9|33968.9|13
1647626860000|2022-03-18 18:07:40|33994.5|33974.5|33993.7|33973.7|33994.6|33974.6|33992.9|33972.9|18
1647626870000|2022-03-18 18:07:50|33993.5|33973.5|33992.5|33972.5|33994.5|33974.5|33991.3|33971.3|17
1647626880000|2022-03-18 18:08:00|33992.7|33972.7|33991.4|33971.4|33993.3|33973.3|33988.3|33968.3|20
1647626890000|2022-03-18 18:08:10|33990.8|33970.8|33993|33973|33993.8|33973.8|33989.6|33969.6|10
1647626900000|2022-03-18 18:08:20|33982.6|33962.6|33987.9|33967.9|33989.5|33969.5|33981.1|33961.1|12
1647626910000|2022-03-18 18:08:30|33988.9|33968.9|33998.4|33978.4|34000.4|33980.4|33988|33968|23
1647626920000|2022-03-18 18:08:40|33991.5|33971.5|33996.4|33976.4|33996.7|33976.7|33991|33971|22
1647626930000|2022-03-18 18:08:50|33995.8|33975.8|33996.3|33976.3|33996.3|33976.3|33992.9|33972.9|15
1647626940000|2022-03-18 18:09:00|33997.1|33977.1|34011.4|33991.4|34011.4|33991.4|33997.1|33977.1|19
1647626950000|2022-03-18 18:09:10|34010|33990|34006.9|33986.9|34011.1|33991.1|34006.6|33986.6|25
1647626960000|2022-03-18 18:09:20|34007.2|33987.2|34008|33988|34008|33988|34007.1|33987.1|19
1647626970000|2022-03-18 18:09:30|34007.9|33987.9|34007.2|33987.2|34007.9|33987.9|34005|33985|19
1647626980000|2022-03-18 18:09:40|34007.3|33987.3|34007.5|33987.5|34008.8|33988.8|34005.2|33985.2|23
1647626990000|2022-03-18 18:09:50|34007.7|33987.7|34007.3|33987.3|34007.7|33987.7|34006.3|33986.3|13
1647627000000|2022-03-18 18:10:00|34010.7|33990.7|34003.8|33983.8|34011.9|33991.9|34001.1|33981.1|29
1647627010000|2022-03-18 18:10:10|34004.5|33984.5|34010.5|33990.5|34010.5|33990.5|34004.5|33984.5|22
1647627020000|2022-03-18 18:10:20|34010.6|33990.6|34006.5|33986.5|34010.8|33990.8|34004.1|33984.1|23
1647627030000|2022-03-18 18:10:30|34006.9|33986.9|34008.5|33988.5|34009.9|33989.9|34006.4|33986.4|22
1647627040000|2022-03-18 18:10:40|34009.7|33989.7|34007.8|33987.8|34010|33990|34007.1|33987.1|17
1647627050000|2022-03-18 18:10:50|34008.4|33988.4|34008.9|33988.9|34010.2|33990.2|34007.7|33987.7|15
1647627060000|2022-03-18 18:11:00|34009.8|33989.8|34007.9|33987.9|34010.1|33990.1|34007.2|33987.2|19
1647627070000|2022-03-18 18:11:10|34007.5|33987.5|34006.6|33986.6|34014|33994|34003.1|33983.1|18
1647627080000|2022-03-18 18:11:20|34005.9|33985.9|34006.9|33986.9|34007.6|33987.6|34003.1|33983.1|22
1647627090000|2022-03-18 18:11:30|34007|33987|34006.8|33986.8|34011.4|33991.4|34004.1|33984.1|9
1647627100000|2022-03-18 18:11:40|34006.6|33986.6|34003.8|33983.8|34007.8|33987.8|34003.6|33983.6|28
1647627110000|2022-03-18 18:11:50|34003.7|33983.7|34005.2|33985.2|34005.9|33985.9|34002.9|33982.9|8
1647627120000|2022-03-18 18:12:00|34005|33985|34005|33985|34005.8|33985.8|34005|33985|8
1647627130000|2022-03-18 18:12:10|34005.1|33985.1|34002|33982|34006.4|33986.4|33993.2|33973.2|10
1647627140000|2022-03-18 18:12:20|34000.8|33980.8|34005.6|33985.6|34005.9|33985.9|33999.6|33979.6|15
1647627150000|2022-03-18 18:12:30|34005.7|33985.7|34009.3|33989.3|34009.3|33989.3|34005.7|33985.7|12
1647627160000|2022-03-18 18:12:40|34009|33989|34008.2|33988.2|34009.1|33989.1|34008.2|33988.2|7
1647627170000|2022-03-18 18:12:50|34008.1|33988.1|34008.6|33988.6|34009.1|33989.1|34008.1|33988.1|10
1647627180000|2022-03-18 18:13:00|34010.9|33990.9|34009.2|33989.2|34011.2|33991.2|34008.7|33988.7|16
1647627190000|2022-03-18 18:13:10|34009.1|33989.1|34005.7|33985.7|34009.1|33989.1|34000.7|33980.7|22
1647627200000|2022-03-18 18:13:20|34005.6|33985.6|34007.7|33987.7|34008.2|33988.2|34004.5|33984.5|19
1647627210000|2022-03-18 18:13:30|34007.8|33987.8|34005.2|33985.2|34008.1|33988.1|34001.5|33981.5|15
1647627220000|2022-03-18 18:13:40|34005.3|33985.3|34005.2|33985.2|34005.6|33985.6|34004.9|33984.9|15
1647627230000|2022-03-18 18:13:50|34005.6|33985.6|34007.8|33987.8|34007.8|33987.8|34005.6|33985.6|12
1647627240000|2022-03-18 18:14:00|34008.2|33988.2|34006.6|33986.6|34008.2|33988.2|34003|33983|20
1647627250000|2022-03-18 18:14:10|34005.3|33985.3|34004|33984|34006.6|33986.6|33999.7|33979.7|13
1647627260000|2022-03-18 18:14:20|34002.5|33982.5|34003.1|33983.1|34016.2|33988.7|34002.1|33964.8|15
1647627270000|2022-03-18 18:14:30|33995.7|33975.7|34003.9|33983.9|34004.1|33984.1|33995.7|33975.7|19
1647627280000|2022-03-18 18:14:40|34003.4|33983.4|34006.5|33986.5|34006.7|33986.7|34003|33983|13
1647627290000|2022-03-18 18:14:50|34007|33987|34012.3|33992.3|34012.4|33992.4|34006.5|33986.5|11
1647627300000|2022-03-18 18:15:00|34011.6|33991.6|34009.6|33989.6|34011.9|33991.9|34006.2|33986.2|28
1647627310000|2022-03-18 18:15:10|34009.3|33989.3|34010.3|33990.3|34012.3|33992.3|34009.1|33989.1|21
1647627320000|2022-03-18 18:15:20|34010.2|33990.2|34008|33988|34013.9|33993.9|34002.6|33982.6|23
1647627330000|2022-03-18 18:15:30|34006.8|33986.8|34012.1|33992.1|34012.2|33992.2|34006.7|33986.7|18
1647627340000|2022-03-18 18:15:40|34013.1|33993.1|34011.6|33991.6|34013.4|33993.4|34009.6|33989.6|15
1647627350000|2022-03-18 18:15:50|34011.7|33991.7|34011.1|33991.1|34012.3|33992.3|34010.6|33990.6|12
1647627360000|2022-03-18 18:16:00|34011.6|33991.6|34011.6|33991.6|34012.4|33992.4|34010.3|33990.3|10
1647627370000|2022-03-18 18:16:10|34011.8|33991.8|34011.3|33991.3|34012.5|33992.5|34011|33991|10
1647627380000|2022-03-18 18:16:20|34011.1|33991.1|34011.8|33991.8|34013.3|33993.3|33995.5|33975.5|14
1647627390000|2022-03-18 18:16:30|34013.4|33993.4|34010.1|33990.1|34013.4|33993.4|34008.7|33988.7|12
1647627400000|2022-03-18 18:16:40|34009.8|33989.8|34012.4|33992.4|34012.4|33992.4|34009.8|33989.8|8
1647627410000|2022-03-18 18:16:50|34015|33995|34014|33994|34015.9|33995.9|34013.6|33993.6|8
1647627420000|2022-03-18 18:17:00|34015|33995|34009.9|33989.9|34015.6|33995.6|34007.5|33987.5|12
1647627430000|2022-03-18 18:17:10|34012.4|33992.4|34007|33987|34015.9|33995.9|33999.9|33979.9|14
1647627440000|2022-03-18 18:17:20|34005.4|33985.4|34009.7|33989.7|34009.7|33989.7|34005.4|33985.4|8
1647627450000|2022-03-18 18:17:30|34012.2|33992.2|34011.6|33991.6|34012.4|33992.4|34011.3|33991.3|7
1647627460000|2022-03-18 18:17:40|34011.1|33991.1|34014.6|33994.6|34014.7|33994.7|34011.1|33991.1|12
1647627470000|2022-03-18 18:17:50|34014.5|33994.5|34014.2|33994.2|34016|33996|34010.9|33990.9|14
1647627480000|2022-03-18 18:18:00|34013.8|33993.8|34013.4|33993.4|34015|33995|34012.6|33992.6|16
1647627490000|2022-03-18 18:18:10|34001.1|33981.1|34004.9|33984.9|34004.9|33984.9|34000.5|33980.5|4
1647627500000|2022-03-18 18:18:20|34006|33986|34008.7|33988.7|34009.9|33989.9|34006|33986|12
1647627510000|2022-03-18 18:18:30|34008.8|33988.8|34012.2|33992.2|34012.2|33992.2|34008.8|33988.8|12
1647627520000|2022-03-18 18:18:40|34011.4|33991.4|34014.8|33994.8|34017.1|33997.1|34011.4|33991.4|9
1647627530000|2022-03-18 18:18:50|34015.3|33995.3|34011.7|33991.7|34015.3|33995.3|34009.2|33989.2|15
1647627540000|2022-03-18 18:19:00|34016.9|33996.9|34011.1|33991.1|34016.9|33996.9|34003.8|33983.8|20
1647627550000|2022-03-18 18:19:10|34011.5|33991.5|34013|33993|34013|33993|34010.3|33990.3|14
1647627560000|2022-03-18 18:19:20|34012.5|33992.5|34017.6|33997.6|34017.8|33997.8|34012.5|33992.5|17
1647627570000|2022-03-18 18:19:30|34018.3|33998.3|34019.7|33999.7|34019.9|33999.9|34014.4|33994.4|12
1647627580000|2022-03-18 18:19:40|34020.1|34000.1|34019.6|33999.6|34020.1|34000.1|34018.9|33998.9|15
1647627590000|2022-03-18 18:19:50|34019.8|33999.8|34015.8|33995.8|34019.8|33999.8|34013.4|33993.4|9
1647627600000|2022-03-18 18:20:00|34015.7|33995.7|34015.5|33995.5|34017.1|33997.1|34009.1|33989.1|16
1647627610000|2022-03-18 18:20:10|34014.4|33994.4|34009.7|33989.7|34017.1|33997.1|34007|33987|13
1647627620000|2022-03-18 18:20:20|34014.3|33994.3|34020|34000|34021.3|34001.3|34014.3|33994.3|8
1647627630000|2022-03-18 18:20:30|34019.2|33999.2|34019.9|33999.9|34020.5|34000.5|34019.2|33999.2|5
1647627640000|2022-03-18 18:20:40|34019.5|33999.5|34015.2|33995.2|34019.9|33999.9|33999.6|33979.6|12
1647627650000|2022-03-18 18:20:50|34015.5|33995.5|34020|34000|34020.5|34000.5|34015.5|33995.5|10
1647627660000|2022-03-18 18:21:00|34007.3|33987.3|34014|33994|34016.3|33996.3|34007.3|33987.3|16
1647627670000|2022-03-18 18:21:10|34014.2|33994.2|34017.4|33997.4|34017.4|33997.4|34014.2|33994.2|18
1647627680000|2022-03-18 18:21:20|34017.2|33997.2|34017|33997|34017.3|33997.3|34016|33996|12
1647627690000|2022-03-18 18:21:30|34017.3|33997.3|34016.5|33996.5|34018.1|33998.1|34007|33987|19
1647627700000|2022-03-18 18:21:40|34016|33996|34016.9|33996.9|34018.6|33998.6|34015.3|33995.3|10
1647627710000|2022-03-18 18:21:50|34017.4|33997.4|34018.8|33998.8|34019.4|33999.4|34016.3|33996.3|13
1647627720000|2022-03-18 18:22:00|34008.9|33988.9|34017.3|33997.3|34018.1|33998.1|34008.9|33988.9|17
1647627730000|2022-03-18 18:22:10|34016.6|33996.6|34010.6|33990.6|34020.2|34000.2|34008.2|33988.2|22
1647627740000|2022-03-18 18:22:20|34010.7|33990.7|34013.2|33993.2|34015.8|33995.8|33996.8|33976.8|26
1647627750000|2022-03-18 18:22:30|34014.2|33994.2|34019.7|33999.7|34019.7|33999.7|34012.4|33992.4|25
1647627760000|2022-03-18 18:22:40|34019.2|33999.2|34010.3|33990.3|34019.3|33999.3|34010.3|33990.3|14
1647627770000|2022-03-18 18:22:50|34012.5|33992.5|34014.9|33994.9|34016|33996|34007.9|33987.9|19
1647627780000|2022-03-18 18:23:00|34016.8|33996.8|34011.2|33991.2|34016.8|33996.8|34005.5|33985.5|26
1647627790000|2022-03-18 18:23:10|34011.8|33991.8|34014.7|33994.7|34015.2|33995.2|34004.1|33984.1|32
1647627800000|2022-03-18 18:23:20|34014.5|33994.5|34016.3|33996.3|34017.4|33997.4|34014.5|33994.5|19
1647627810000|2022-03-18 18:23:30|34017|33997|34016.3|33996.3|34017.1|33997.1|34014.2|33994.2|22
1647627820000|2022-03-18 18:23:40|34016.4|33996.4|34015.5|33995.5|34017|33997|34009.8|33989.8|20
1647627830000|2022-03-18 18:23:50|34015.3|33995.3|33991.3|33971.3|34043.9|33996.2|33990.4|33923.9|22
1647627840000|2022-03-18 18:24:00|33993.4|33973.4|34002.9|33982.9|34038.2|33989.3|33993.4|33913.9|21
1647627850000|2022-03-18 18:24:10|34003.6|33983.6|34005.9|33985.9|34005.9|33985.9|34002.7|33982.7|16
1647627860000|2022-03-18 18:24:20|34006.4|33986.4|34019.3|33969.3|34019.6|33986.4|34005|33967.7|16
1647627870000|2022-03-18 18:24:30|34019.1|33969.1|34047.4|33930.6|34048.8|33969.3|34018|33928.5|24
1647627880000|2022-03-18 18:24:40|34047.3|33928.6|34050|33936.9|34050.9|33981.4|33999.4|33928.6|26
1647627890000|2022-03-18 18:24:50|34050.4|33930.5|34017.9|33967.9|34050.4|33969.2|34017.6|33930.5|18
1647627900000|2022-03-18 18:25:00|34048.3|33928.3|33981|33961|34048.9|33961.7|33977.7|33909.5|28
1647627910000|2022-03-18 18:25:10|33981.2|33961.2|33980.7|33960.7|33983.3|33963.3|33980.7|33960.7|13
1647627920000|2022-03-18 18:25:20|33980.5|33960.5|33997.5|33947.5|34025|33960.5|33979.2|33913|20
1647627930000|2022-03-18 18:25:30|33996.7|33946.7|33980.9|33960.9|34027.9|33962.7|33975|33913.2|17
1647627940000|2022-03-18 18:25:40|33982.5|33962.5|33970.2|33950.2|33984.3|33964.3|33967.5|33947.5|22
1647627950000|2022-03-18 18:25:50|33973.8|33953.8|33974.5|33954.5|33977.8|33957.8|33971.6|33951.6|26
1647627960000|2022-03-18 18:26:00|33976.7|33956.7|33978.6|33958.6|33981.1|33961.1|33970.6|33950.6|23
1647627970000|2022-03-18 18:26:10|33979.2|33959.2|33978.2|33958.2|33980.7|33960.7|33977.3|33957.3|16
1647627980000|2022-03-18 18:26:20|33978.9|33958.9|33983.5|33963.5|33985.5|33965.5|33978.9|33958.9|17
1647627990000|2022-03-18 18:26:30|33983.9|33963.9|33983.8|33963.8|33985.5|33965.5|33978.2|33958.2|19
1647628000000|2022-03-18 18:26:40|33984.3|33964.3|33977.7|33957.7|33985.6|33965.6|33974.7|33954.7|19
1647628010000|2022-03-18 18:26:50|33977.4|33957.4|33979.5|33959.5|33982.5|33962.5|33977.4|33957.4|19
1647628020000|2022-03-18 18:27:00|33979.7|33959.7|33981.2|33961.2|33981.2|33961.2|33979.7|33959.7|16
1647628030000|2022-03-18 18:27:10|33980.5|33960.5|34023.2|33912.4|34025.9|33964.8|33980.3|33908.1|13
1647628040000|2022-03-18 18:27:20|34023.5|33909.7|33995.9|33945.9|34029.6|33946.9|33995.9|33909.7|21
1647628050000|2022-03-18 18:27:30|33983|33963|33977.9|33957.9|33983|33963|33973.3|33953.3|28
1647628060000|2022-03-18 18:27:40|33977|33957|33978|33958|33978.7|33958.7|33977|33957|14
1647628070000|2022-03-18 18:27:50|33977.9|33957.9|33977.5|33957.5|33978.5|33958.5|33977.5|33957.5|16
1647628080000|2022-03-18 18:28:00|33977.8|33957.8|33981.4|33961.4|33981.7|33961.7|33976.5|33956.5|19
1647628090000|2022-03-18 18:28:10|33981.7|33961.7|33982.4|33962.4|33982.9|33962.9|33979.8|33959.8|16
1647628100000|2022-03-18 18:28:20|33983.1|33963.1|33982.5|33962.5|33984.3|33964.3|33982.4|33962.4|13
1647628110000|2022-03-18 18:28:30|33982.4|33962.4|33979|33959|33983.1|33963.1|33973.2|33953.2|20
1647628120000|2022-03-18 18:28:40|33978.4|33958.4|33980.2|33960.2|33980.4|33960.4|33978.4|33958.4|15
1647628130000|2022-03-18 18:28:50|33980.3|33960.3|33979.6|33959.6|33980.5|33960.5|33979.6|33959.6|6
1647628140000|2022-03-18 18:29:00|33979.3|33959.3|33977.2|33957.2|33981.1|33961.1|33977|33957|18
1647628150000|2022-03-18 18:29:10|33977|33957|33980.2|33960.2|33980.7|33960.7|33976.9|33956.9|21
1647628160000|2022-03-18 18:29:20|33980.1|33960.1|33976.7|33956.7|33981.1|33961.1|33971.7|33951.7|18
1647628170000|2022-03-18 18:29:30|33977.6|33957.6|33977.8|33957.8|33978.9|33958.9|33977.3|33957.3|13
1647628180000|2022-03-18 18:29:40|33979|33959|33979.4|33959.4|33979.7|33959.7|33977.3|33957.3|13
1647628190000|2022-03-18 18:29:50|33979|33959|33976|33956|33980|33960|33975.9|33955.9|14
1647628200000|2022-03-18 18:30:00|33979.1|33959.1|33987.8|33937.8|34021.6|33959.4|33969|33902.4|37
1647628210000|2022-03-18 18:30:10|33987.5|33937.5|33990.1|33940.1|34019.4|33940.1|33987.5|33906.8|22
1647628220000|2022-03-18 18:30:20|33990.4|33940.4|33975.5|33955.5|34020.2|33955.7|33975.5|33905.8|20
1647628230000|2022-03-18 18:30:30|33975.2|33955.2|33978.2|33958.2|33978.2|33958.2|33974.6|33954.6|8
1647628240000|2022-03-18 18:30:40|33978.1|33958.1|33972.2|33952.2|33978.4|33958.4|33971.8|33951.8|17
1647628250000|2022-03-18 18:30:50|33975.1|33955.1|33970.3|33950.3|33980.7|33960.7|33967|33947|22
1647628260000|2022-03-18 18:31:00|33971.5|33951.5|33987.3|33937.3|34017.8|33951.5|33971.5|33903.5|21
1647628270000|2022-03-18 18:31:10|33988.1|33938.1|33978.4|33958.4|33988.3|33958.5|33976.9|33938.1|10
1647628280000|2022-03-18 18:31:20|33978.5|33958.5|33986.8|33936.8|34017.5|33958.6|33972.8|33907.4|15
1647628290000|2022-03-18 18:31:30|33972|33952|33972.2|33952.2|33972.9|33952.9|33970.8|33950.8|12
1647628300000|2022-03-18 18:31:40|33972.6|33952.6|33973.8|33953.8|33973.8|33953.8|33972.5|33952.5|10
1647628310000|2022-03-18 18:31:50|33974|33954|33974.6|33954.6|33975.2|33955.2|33970.1|33950.1|20
1647628320000|2022-03-18 18:32:00|33974.8|33954.8|33978.6|33958.6|34018.9|33958.7|33966.8|33903.9|22
1647628330000|2022-03-18 18:32:10|33978.8|33958.8|33983.1|33963.1|34021.2|33963.1|33975|33900.5|22
1647628340000|2022-03-18 18:32:20|33974.1|33954.1|33987.2|33937.2|33987.3|33954.4|33971.2|33935.3|23
1647628350000|2022-03-18 18:32:30|33987.8|33937.8|33985.4|33935.4|33988.6|33938.6|33985.1|33935.1|15
1647628360000|2022-03-18 18:32:40|33986|33936|33968.7|33948.7|33986.2|33956.2|33966.7|33935.3|20
1647628370000|2022-03-18 18:32:50|33968.2|33948.2|34014.7|33904.6|34014.7|33955.6|33968.2|33903.1|22
1647628380000|2022-03-18 18:33:00|33975|33955|33971.9|33951.9|33975.2|33955.2|33969.2|33949.2|22
1647628390000|2022-03-18 18:33:10|33971.8|33951.8|33970.4|33950.4|33973.1|33953.1|33965.4|33945.4|18
1647628400000|2022-03-18 18:33:20|33969.9|33949.9|33970.7|33950.7|33972.3|33952.3|33969|33949|26
1647628410000|2022-03-18 18:33:30|33967.9|33947.9|33968.1|33948.1|33971.2|33951.2|33965.8|33945.8|19
1647628420000|2022-03-18 18:33:40|33967.3|33947.3|33966.2|33946.2|33970.9|33950.9|33966.2|33946.2|18
1647628430000|2022-03-18 18:33:50|33968|33948|33970.3|33950.3|33970.9|33950.9|33968|33948|16
1647628440000|2022-03-18 18:34:00|33970.6|33950.6|33973|33953|33973.3|33953.3|33962.2|33942.2|18
1647628450000|2022-03-18 18:34:10|33973.4|33953.4|33975.5|33955.5|33975.5|33955.5|33962|33942|18
1647628460000|2022-03-18 18:34:20|33972.6|33952.6|33972|33952|33973.6|33953.6|33971.1|33951.1|5
1647628470000|2022-03-18 18:34:30|33973.6|33953.6|33968.1|33948.1|33973.6|33953.6|33961.7|33941.7|13
1647628480000|2022-03-18 18:34:40|33967.9|33947.9|33968.6|33948.6|33970.1|33950.1|33960.2|33940.2|13
1647628490000|2022-03-18 18:34:50|33967.9|33947.9|33967.6|33947.6|33969|33949|33965.6|33945.6|19
1647628500000|2022-03-18 18:35:00|33969|33949|33967.1|33947.1|34013.1|33950|33964|33883.6|23
1647628510000|2022-03-18 18:35:10|33970.4|33950.4|33967.1|33947.1|33972.2|33952.2|33965.8|33945.8|19
1647628520000|2022-03-18 18:35:20|33967.9|33947.9|33965.7|33945.7|33970.2|33950.2|33963.7|33943.7|20
1647628530000|2022-03-18 18:35:30|33965.9|33945.9|33969.6|33949.6|33970.2|33950.2|33965.9|33945.9|23
1647628540000|2022-03-18 18:35:40|33969.4|33949.4|33972.3|33952.3|33974.1|33954.1|33969.2|33949.2|20
1647628550000|2022-03-18 18:35:50|33966.2|33946.2|33968.2|33948.2|33970.1|33950.1|33966.1|33946.1|19
1647628560000|2022-03-18 18:36:00|33969.2|33949.2|33970.3|33950.3|33971|33951|33969|33949|20
1647628570000|2022-03-18 18:36:10|33969.6|33949.6|33973.2|33953.2|33973.3|33953.3|33969.6|33949.6|11
1647628580000|2022-03-18 18:36:20|33972.8|33952.8|33967|33947|33973.1|33953.1|33961.7|33941.7|12
1647628590000|2022-03-18 18:36:30|33964.6|33944.6|33968|33948|33968.6|33948.6|33964.6|33944.6|19
1647628600000|2022-03-18 18:36:40|33967.5|33947.5|33965.6|33945.6|33969|33949|33963.4|33943.4|14
1647628610000|2022-03-18 18:36:50|33965|33945|33972.3|33952.3|33973.9|33953.9|33965|33945|13
1647628620000|2022-03-18 18:37:00|33972.4|33952.4|33973.7|33953.7|33978.3|33958.3|33969.9|33949.9|18
1647628630000|2022-03-18 18:37:10|33973|33953|33973.1|33953.1|33976|33956|33972.9|33952.9|18
1647628640000|2022-03-18 18:37:20|33972.4|33952.4|33970.7|33950.7|33973.6|33953.6|33968.2|33948.2|17
1647628650000|2022-03-18 18:37:30|33972.1|33952.1|33970.7|33950.7|33973.1|33953.1|33967.5|33947.5|20
1647628660000|2022-03-18 18:37:40|33970.5|33950.5|33970.4|33950.4|33970.5|33950.5|33967.1|33947.1|16
1647628670000|2022-03-18 18:37:50|33967.3|33947.3|33971.4|33951.4|33971.4|33951.4|33967.3|33947.3|11
1647628680000|2022-03-18 18:38:00|33971|33951|33966.2|33946.2|33971|33951|33962.6|33942.6|24
1647628690000|2022-03-18 18:38:10|33964.4|33944.4|33970.1|33950.1|33974|33954|33963.6|33943.6|31
1647628700000|2022-03-18 18:38:20|33969.9|33949.9|33970.2|33950.2|33971.5|33951.5|33963.4|33943.4|22
1647628710000|2022-03-18 18:38:30|33969.6|33949.6|33967.6|33947.6|33970.2|33950.2|33963|33943|12
1647628720000|2022-03-18 18:38:40|33968.1|33948.1|33968.2|33948.2|33968.4|33948.4|33966.1|33946.1|7
1647628730000|2022-03-18 18:38:50|33969.4|33949.4|33969.4|33949.4|33969.4|33949.4|33968.2|33948.2|10
1647628740000|2022-03-18 18:39:00|33969.2|33949.2|33967.7|33947.7|33974.1|33954.1|33965.5|33945.5|24
1647628750000|2022-03-18 18:39:10|33969|33949|33965|33945|33971.7|33951.7|33964.4|33944.4|14
1647628760000|2022-03-18 18:39:20|33967.2|33947.2|33964.1|33944.1|33972.1|33952.1|33957.3|33937.3|24
1647628770000|2022-03-18 18:39:30|33963.1|33943.1|33972.9|33952.9|33974.3|33954.3|33961.9|33941.9|14
1647628780000|2022-03-18 18:39:40|33972.8|33952.8|33970.4|33950.4|33974.9|33954.9|33967.8|33947.8|15
1647628790000|2022-03-18 18:39:50|33969.3|33949.3|33973.3|33953.3|33973.9|33953.9|33969.3|33949.3|16
1647628800000|2022-03-18 18:40:00|33972.5|33952.5|33970.8|33950.8|33973.3|33953.3|33966.3|33946.3|16
1647628810000|2022-03-18 18:40:10|33969.6|33949.6|33969.2|33949.2|33971.3|33951.3|33966.1|33946.1|11
1647628820000|2022-03-18 18:40:20|33968.4|33948.4|33968.4|33948.4|33974.4|33954.4|33967.1|33947.1|16
1647628830000|2022-03-18 18:40:30|33966|33946|33966.8|33946.8|33972.9|33952.9|33965.4|33945.4|17
1647628840000|2022-03-18 18:40:40|33968.1|33948.1|33968.2|33948.2|33970.6|33950.6|33963.8|33943.8|21
1647628850000|2022-03-18 18:40:50|33968.3|33948.3|33964.8|33944.8|33970.3|33950.3|33963|33943|20
1647628860000|2022-03-18 18:41:00|33965.2|33945.2|33967|33947|33967|33947|33962.8|33942.8|10
1647628870000|2022-03-18 18:41:10|33966.8|33946.8|33964.6|33944.6|33973.6|33953.6|33964.6|33944.6|24
1647628880000|2022-03-18 18:41:20|33965.5|33945.5|33971.9|33951.9|33971.9|33951.9|33965.5|33945.5|22
1647628890000|2022-03-18 18:41:30|33970.8|33950.8|33976.3|33956.3|33976.6|33956.6|33970.8|33950.8|15
1647628900000|2022-03-18 18:41:40|33973.7|33953.7|33973.5|33953.5|33976.6|33956.6|33971|33951|23
1647628910000|2022-03-18 18:41:50|33972.4|33952.4|33971.1|33951.1|33974.5|33954.5|33971.1|33951.1|13
1647628920000|2022-03-18 18:42:00|33972.2|33952.2|33973.1|33953.1|33974|33954|33972.2|33952.2|16
1647628930000|2022-03-18 18:42:10|33973.4|33953.4|33975.8|33955.8|33976.4|33956.4|33969.3|33949.3|19
1647628940000|2022-03-18 18:42:20|33975.4|33955.4|33976|33956|33976.8|33956.8|33974.8|33954.8|20
1647628950000|2022-03-18 18:42:30|33976.3|33956.3|33976.7|33956.7|33977.2|33957.2|33970.1|33950.1|17
1647628960000|2022-03-18 18:42:40|33976.4|33956.4|33976.2|33956.2|33978.5|33958.5|33974.8|33954.8|15
1647628970000|2022-03-18 18:42:50|33975.3|33955.3|33973.2|33953.2|33977.9|33957.9|33972|33952|21
1647628980000|2022-03-18 18:43:00|33968.2|33948.2|33976.7|33956.7|33978|33958|33968|33948|14
1647628990000|2022-03-18 18:43:10|33976.8|33956.8|33969|33949|33976.8|33956.8|33966.9|33946.9|11
1647629000000|2022-03-18 18:43:20|33970.7|33950.7|33971.6|33951.6|33976.6|33956.6|33959.1|33939.1|13
1647629010000|2022-03-18 18:43:30|33972.1|33952.1|33972.5|33952.5|33974.2|33954.2|33966.1|33946.1|15
1647629020000|2022-03-18 18:43:40|33971.3|33951.3|33970.6|33950.6|33976.5|33956.5|33970.6|33950.6|13
1647629030000|2022-03-18 18:43:50|33972|33952|33973.4|33953.4|33973.4|33953.4|33972|33952|8
1647629040000|2022-03-18 18:44:00|33971.9|33951.9|33966.5|33946.5|33976|33956|33965.9|33945.9|14
1647629050000|2022-03-18 18:44:10|33967.1|33947.1|33973|33953|33973|33953|33966.1|33946.1|21
1647629060000|2022-03-18 18:44:20|33971.6|33951.6|33969.8|33949.8|33973.2|33953.2|33965|33945|18
1647629070000|2022-03-18 18:44:30|33968.8|33948.8|33976.3|33956.3|33976.3|33956.3|33968.8|33948.8|12
1647629080000|2022-03-18 18:44:40|33976|33956|33974.3|33954.3|33976.2|33956.2|33974.2|33954.2|13
1647629090000|2022-03-18 18:44:50|33974.8|33954.8|33971.2|33951.2|33980.9|33960.9|33970.7|33950.7|17
1647629100000|2022-03-18 18:45:00|33978.3|33958.3|33977.6|33957.6|33980.4|33960.4|33977.6|33957.6|15
1647629110000|2022-03-18 18:45:10|33978|33958|33977.8|33957.8|33979.5|33959.5|33975.5|33955.5|12
1647629120000|2022-03-18 18:45:20|33977.7|33957.7|33980.6|33960.6|33980.6|33960.6|33977.5|33957.5|14
1647629130000|2022-03-18 18:45:30|33980.1|33960.1|33977.2|33957.2|33981|33961|33975|33955|14
1647629140000|2022-03-18 18:45:40|33977|33957|33980.1|33960.1|33980.5|33960.5|33977|33957|19
1647629150000|2022-03-18 18:45:50|33979.4|33959.4|33975.2|33955.2|33979.5|33959.5|33971.9|33951.9|18
1647629160000|2022-03-18 18:46:00|33973.7|33953.7|33979.7|33959.7|33980|33960|33973.1|33953.1|18
1647629170000|2022-03-18 18:46:10|33979.2|33959.2|33972.1|33952.1|33979.3|33959.3|33971.7|33951.7|18
1647629180000|2022-03-18 18:46:20|33974|33954|33973.1|33953.1|33981.7|33961.7|33972.2|33952.2|16
1647629190000|2022-03-18 18:46:30|33974.7|33954.7|33977.5|33957.5|33977.5|33957.5|33974.5|33954.5|13
1647629200000|2022-03-18 18:46:40|33976.4|33956.4|33975.6|33955.6|33977.4|33957.4|33973.4|33953.4|12
1647629210000|2022-03-18 18:46:50|33979.2|33959.2|33972.1|33952.1|33979.2|33959.2|33970.1|33950.1|14
1647629220000|2022-03-18 18:47:00|33967.5|33947.5|34010.1|33894.9|34012.5|33949.5|33948.8|33885.8|35
1647629230000|2022-03-18 18:47:10|34009|33896.3|34008.3|33897.3|34011.9|33928.4|33978.3|33892|29
1647629240000|2022-03-18 18:47:20|34011.5|33894.4|33980.7|33930.7|34012.5|33930.8|33979.5|33894.2|19
1647629250000|2022-03-18 18:47:30|33981.5|33931.5|33978.9|33928.9|34011.6|33931.6|33976.6|33891|29
1647629260000|2022-03-18 18:47:40|33979.8|33929.8|33974.6|33924.6|34009.9|33930.4|33974.6|33885.2|23
1647629270000|2022-03-18 18:47:50|34010|33890|33963.4|33943.4|34011.6|33943.4|33960.3|33888.8|24
1647629280000|2022-03-18 18:48:00|33964.8|33944.8|34005.9|33890.1|34007.7|33946.1|33964.2|33887.7|23
1647629290000|2022-03-18 18:48:10|34005.1|33892.5|33972.1|33922.1|34008.2|33922.1|33971.1|33887.6|20
1647629300000|2022-03-18 18:48:20|33972.3|33922.3|34003.6|33891|34006.6|33939.1|33958.5|33882.1|20
1647629310000|2022-03-18 18:48:30|33968.8|33918.8|33960.2|33940.2|33972.7|33940.3|33959.7|33918.8|12
1647629320000|2022-03-18 18:48:40|33960|33940|33966.8|33916.8|34003.7|33941.4|33959.9|33881.8|16
1647629330000|2022-03-18 18:48:50|33966.7|33916.7|33967.7|33917.7|34000|33919|33966.7|33880.6|17
1647629340000|2022-03-18 18:49:00|33997|33886.7|33967.4|33917.4|34000.1|33919|33966.3|33886.7|22
1647629350000|2022-03-18 18:49:10|33967.2|33917.2|34005.5|33885.5|34005.5|33919.5|33967.2|33883|16
1647629360000|2022-03-18 18:49:20|34005.1|33885.6|33970.5|33920.5|34005.1|33921.8|33969.4|33885.6|11
1647629370000|2022-03-18 18:49:30|33971.3|33921.3|33950.4|33930.4|33972.4|33934.6|33950.4|33921.3|13
1647629380000|2022-03-18 18:49:40|33952|33932|34005.2|33886.9|34005.2|33937.4|33952|33883.9|27
1647629390000|2022-03-18 18:49:50|34004.8|33888.7|34006.8|33892|34006.8|33922.4|33971|33887.1|21
1647629400000|2022-03-18 18:50:00|34007|33891.9|34011.5|33891.7|34011.5|33926.9|33972.9|33891.1|28
1647629410000|2022-03-18 18:50:10|34009.6|33894.6|33979.8|33929.8|34009.6|33930.1|33976.9|33894.6|20
1647629420000|2022-03-18 18:50:20|33979.7|33929.7|33981.5|33931.5|34018|33954.5|33972.7|33895.8|26
1647629430000|2022-03-18 18:50:30|34012.8|33897.5|33983.7|33933.7|34013.6|33933.7|33982.1|33897.5|19
1647629440000|2022-03-18 18:50:40|33983.3|33933.3|34012.9|33897.4|34012.9|33933.3|33980.6|33896.9|15
1647629450000|2022-03-18 18:50:50|33981.2|33931.2|34015|33897.5|34016.1|33933.6|33981.1|33895.7|14
1647629460000|2022-03-18 18:51:00|34014.5|33896.9|33968.3|33948.3|34014.7|33951.2|33966.7|33896.9|19
1647629470000|2022-03-18 18:51:10|33968.8|33948.8|33967.4|33947.4|33970.3|33950.3|33965.5|33945.5|20
1647629480000|2022-03-18 18:51:20|33968.1|33948.1|33978.6|33928.6|34012.5|33948.1|33967.1|33898.3|11
1647629490000|2022-03-18 18:51:30|33963.1|33943.1|33965.8|33945.8|33965.8|33945.8|33963.1|33943.1|12
1647629500000|2022-03-18 18:51:40|33964.7|33944.7|33972|33952|33972.7|33952.7|33963.2|33943.2|13
1647629510000|2022-03-18 18:51:50|33971.6|33951.6|33971.3|33951.3|33973.4|33953.4|33971.3|33951.3|11
1647629520000|2022-03-18 18:52:00|33970.8|33950.8|33962.7|33942.7|33970.8|33950.8|33955|33935|15
1647629530000|2022-03-18 18:52:10|33967.2|33947.2|33976.2|33926.2|34009.8|33947.7|33959.5|33897.5|19
1647629540000|2022-03-18 18:52:20|33976.1|33926.1|33977.6|33927.6|33980.3|33930.3|33975.6|33925.6|22
1647629550000|2022-03-18 18:52:30|33977.2|33927.2|33978.6|33928.6|34007.8|33928.6|33976.5|33896|15
1647629560000|2022-03-18 18:52:40|33978.4|33928.4|33976.6|33926.6|34011.8|33947.3|33962.4|33890.7|25
1647629570000|2022-03-18 18:52:50|34007.6|33896|33965.9|33945.9|34015.6|33947.7|33963.7|33888.7|23
1647629580000|2022-03-18 18:53:00|33966.1|33946.1|33960.2|33940.2|33986.1|33949.5|33958.5|33934.7|21
1647629590000|2022-03-18 18:53:10|33961.2|33941.2|33962.6|33942.6|33962.7|33942.7|33958.5|33938.5|7
1647629600000|2022-03-18 18:53:20|33963.5|33943.5|33965.3|33945.3|33968.1|33948.1|33960.7|33940.7|13
1647629610000|2022-03-18 18:53:30|33965.2|33945.2|33968.1|33948.1|33968.2|33948.2|33962.4|33942.4|20
1647629620000|2022-03-18 18:53:40|33968|33948|33984.3|33934.3|34016.7|33948.3|33961.1|33898|27
1647629630000|2022-03-18 18:53:50|33984.2|33934.2|33984.8|33934.8|33985.3|33935.3|33983.4|33933.4|15
1647629640000|2022-03-18 18:54:00|33985.1|33935.1|33978.7|33928.7|33985.1|33935.1|33977.6|33927.6|15
1647629650000|2022-03-18 18:54:10|33978.8|33928.8|33956.1|33936.1|33981.6|33936.1|33951.6|33927.4|12
1647629660000|2022-03-18 18:54:20|33955.5|33935.5|33958.4|33938.4|33958.4|33938.4|33955.5|33935.5|16
1647629670000|2022-03-18 18:54:30|33959.6|33939.6|33958.9|33938.9|33967.4|33947.4|33958|33938|15
1647629680000|2022-03-18 18:54:40|33958|33938|33967.3|33947.3|33967.8|33947.8|33958|33938|8
1647629690000|2022-03-18 18:54:50|33967.6|33947.6|33977.2|33927.2|34015|33947.6|33956.1|33899|17
1647629700000|2022-03-18 18:55:00|33977.3|33927.3|33982.3|33932.3|33983.8|33933.8|33977.3|33927.3|21
1647629710000|2022-03-18 18:55:10|33984.1|33934.1|33965.5|33945.5|33984.2|33946.5|33962.4|33932.1|14
1647629720000|2022-03-18 18:55:20|33966.6|33946.6|33964.4|33944.4|33966.8|33946.8|33962.4|33942.4|18
1647629730000|2022-03-18 18:55:30|33963.5|33943.5|33960.3|33940.3|33963.5|33943.5|33955.1|33935.1|27
1647629740000|2022-03-18 18:55:40|33966.2|33946.2|33980.7|33930.7|34011.6|33946.2|33966.2|33901.4|22
1647629750000|2022-03-18 18:55:50|33980.4|33930.4|33976|33926|33980.7|33930.7|33975.1|33925.1|13
1647629760000|2022-03-18 18:56:00|33975.1|33925.1|33960.1|33940.1|33977.6|33940.1|33959.6|33924.4|18
1647629770000|2022-03-18 18:56:10|33960.5|33940.5|33957.8|33937.8|33962|33942|33957.8|33937.8|18
1647629780000|2022-03-18 18:56:20|33957.7|33937.7|33962.1|33942.1|33962.1|33942.1|33957.7|33937.7|15
1647629790000|2022-03-18 18:56:30|33955.3|33935.3|33960.4|33940.4|33962.4|33942.4|33955.3|33935.3|19
1647629800000|2022-03-18 18:56:40|34006|33894.9|33952.6|33932.6|34006|33936.2|33948.9|33894.9|26
1647629810000|2022-03-18 18:56:50|33954.9|33934.9|33956.2|33936.2|33958.5|33938.5|33951.3|33931.3|24
1647629820000|2022-03-18 18:57:00|33956.3|33936.3|33955.4|33935.4|33956.3|33936.3|33954.8|33934.8|14
1647629830000|2022-03-18 18:57:10|33955.1|33935.1|33958.5|33938.5|33958.7|33938.7|33953.5|33933.5|14
1647629840000|2022-03-18 18:57:20|33958.7|33938.7|33956.4|33936.4|33959.7|33939.7|33954.9|33934.9|21
1647629850000|2022-03-18 18:57:30|33956.8|33936.8|33973.7|33923.7|33973.8|33938|33944.3|33923|25
1647629860000|2022-03-18 18:57:40|33972.7|33922.7|33969.9|33919.9|33972.7|33922.7|33967.5|33917.5|21
1647629870000|2022-03-18 18:57:50|33969.6|33919.6|33971.2|33921.2|33971.9|33921.9|33969.1|33919.1|15
1647629880000|2022-03-18 18:58:00|33971|33921|33953.6|33933.6|33971.5|33933.6|33952|33917.4|13
1647629890000|2022-03-18 18:58:10|33953.3|33933.3|33964.8|33944.8|34006.5|33947.4|33940.8|33886.5|22
1647629900000|2022-03-18 18:58:20|33965.3|33945.3|34010.9|33890.9|34010.9|33945.8|33963.1|33889.4|25
1647629910000|2022-03-18 18:58:30|34013|33893|33961|33941|34013.2|33941.2|33960.4|33891.4|15
1647629920000|2022-03-18 18:58:40|33961.1|33941.1|34006.2|33894.6|34025|33952.7|33961.1|33889.1|18
1647629930000|2022-03-18 18:58:50|34008.2|33890.7|33961.7|33941.7|34015.1|33942.8|33961.6|33890.7|23
1647629940000|2022-03-18 18:59:00|33962.1|33942.1|33960|33940|33964.2|33944.2|33960|33940|25
1647629950000|2022-03-18 18:59:10|33961.1|33941.1|33964.4|33944.4|33965|33945|33958.9|33938.9|26
1647629960000|2022-03-18 18:59:20|33964.3|33944.3|33965.5|33945.5|34013.8|33949.8|33961.6|33893.8|25
1647629970000|2022-03-18 18:59:30|33963.3|33943.3|33964.1|33944.1|33966|33946|33963.1|33943.1|24
1647629980000|2022-03-18 18:59:40|33963.3|33943.3|33965.5|33945.5|33966.2|33946.2|33963.3|33943.3|30
1647629990000|2022-03-18 18:59:50|33965.1|33945.1|33971|33951|33971.9|33951.9|33964.5|33944.5|23
1647630000000|2022-03-18 19:00:00|33969.5|33949.5|33976.9|33956.9|34025.5|33958.1|33969.5|33910.2|31
1647630010000|2022-03-18 19:00:10|33977.4|33957.4|33978.5|33958.5|33979.9|33959.9|33975.4|33955.4|22
1647630020000|2022-03-18 19:00:20|33979.1|33959.1|33974.5|33954.5|33979.1|33959.1|33974.3|33954.3|24
1647630030000|2022-03-18 19:00:30|33974.7|33954.7|33973.2|33953.2|33975.1|33955.1|33973.2|33953.2|18
1647630040000|2022-03-18 19:00:40|33974.7|33954.7|33986.1|33936.1|34017.9|33954.7|33970.6|33904.4|29
1647630050000|2022-03-18 19:00:50|33986.2|33936.2|33970.8|33950.8|33986.2|33953.7|33970|33935.2|19
1647630060000|2022-03-18 19:01:00|33971.3|33951.3|33971.9|33951.9|33972.6|33952.6|33970|33950|19
1647630070000|2022-03-18 19:01:10|33971.5|33951.5|33971.6|33951.6|33972.5|33952.5|33969.8|33949.8|25
1647630080000|2022-03-18 19:01:20|33971.3|33951.3|33967.7|33947.7|33973.5|33953.5|33967.2|33947.2|24
1647630090000|2022-03-18 19:01:30|33968.3|33948.3|33968.5|33948.5|33981.7|33950.3|33968.3|33930.6|12
1647630100000|2022-03-18 19:01:40|33973.1|33953.1|34011.2|33899.1|34011.2|33953.1|33963.3|33899.1|24
1647630110000|2022-03-18 19:01:50|34011.6|33896.3|33969.2|33949.2|34014.9|33951.1|33968.8|33894.9|24
1647630120000|2022-03-18 19:02:00|33969.7|33949.7|33969.3|33949.3|33971.3|33951.3|33967.7|33947.7|22
1647630130000|2022-03-18 19:02:10|33968.1|33948.1|33967.1|33947.1|33968.1|33948.1|33964.3|33944.3|24
1647630140000|2022-03-18 19:02:20|33966.4|33946.4|33964.9|33944.9|33967.3|33947.3|33964.4|33944.4|18
1647630150000|2022-03-18 19:02:30|33964.1|33944.1|34011.9|33895.7|34011.9|33952.8|33964.1|33895.7|23
1647630160000|2022-03-18 19:02:40|33963.1|33943.1|33965.5|33945.5|33965.5|33945.5|33963.1|33943.1|22
1647630170000|2022-03-18 19:02:50|33965.2|33945.2|33965.8|33945.8|33967.7|33947.7|33963.9|33943.9|20
1647630180000|2022-03-18 19:03:00|33965.9|33945.9|33969.6|33949.6|33969.6|33949.6|33965.9|33945.9|10
1647630190000|2022-03-18 19:03:10|33969.3|33949.3|33968.3|33948.3|33969.6|33949.6|33968.2|33948.2|10
1647630200000|2022-03-18 19:03:20|33968.7|33948.7|33972.5|33952.5|33982.7|33952.5|33962.9|33932.7|26
1647630210000|2022-03-18 19:03:30|33973|33953|33966.5|33946.5|33973|33953|33962.3|33942.3|25
1647630220000|2022-03-18 19:03:40|33965.7|33945.7|33983.9|33933.9|34010.1|33945.7|33964.2|33897.5|16
1647630230000|2022-03-18 19:03:50|33965.5|33945.5|33962.7|33942.7|33965.5|33945.5|33962.7|33942.7|16
1647630240000|2022-03-18 19:04:00|33963.2|33943.2|33962.6|33942.6|33964.2|33944.2|33961.4|33941.4|21
1647630250000|2022-03-18 19:04:10|33962.3|33942.3|33965.8|33945.8|33965.8|33945.8|33962.3|33942.3|15
1647630260000|2022-03-18 19:04:20|33965.4|33945.4|33960.9|33940.9|33965.4|33945.4|33960.7|33940.7|24
1647630270000|2022-03-18 19:04:30|33964.7|33944.7|33964.4|33944.4|34010.7|33946.9|33962.5|33896.4|31
1647630280000|2022-03-18 19:04:40|33964.3|33944.3|33957|33937|33966.3|33946.3|33956.1|33936.1|30
1647630290000|2022-03-18 19:04:50|33957.1|33937.1|33958.4|33938.4|33958.8|33938.8|33956.8|33936.8|20
1647630300000|2022-03-18 19:05:00|33958.9|33938.9|33958.8|33938.8|33959.6|33939.6|33958.1|33938.1|16
1647630310000|2022-03-18 19:05:10|33958.9|33938.9|33961.7|33941.7|33961.7|33941.7|33958.2|33938.2|24
1647630320000|2022-03-18 19:05:20|33958|33938|33964.5|33944.5|33968|33948|33958|33938|16
1647630330000|2022-03-18 19:05:30|33973.2|33923.2|33961.4|33941.4|33975.1|33941.6|33957.8|33923.1|23
1647630340000|2022-03-18 19:05:40|33961|33941|33960.1|33940.1|33961|33941|33958.7|33938.7|9
1647630350000|2022-03-18 19:05:50|33960|33940|33958.8|33938.8|33960|33940|33956.5|33936.5|20
1647630360000|2022-03-18 19:06:00|33959.1|33939.1|33959.3|33939.3|33959.6|33939.6|33958.2|33938.2|18
1647630370000|2022-03-18 19:06:10|33960.3|33940.3|33960.6|33940.6|33961.7|33941.7|33958.4|33938.4|14
1647630380000|2022-03-18 19:06:20|33960.8|33940.8|33957|33937|33963|33943|33956.1|33936.1|14
1647630390000|2022-03-18 19:06:30|33963|33943|33973|33923|33973|33946.2|33955.3|33922.9|21
1647630400000|2022-03-18 19:06:40|33973.9|33923.9|33956.1|33936.1|33973.9|33939|33956.1|33922|19
1647630410000|2022-03-18 19:06:50|33955.4|33935.4|33958.5|33938.5|33958.5|33938.5|33955.4|33935.4|15
1647630420000|2022-03-18 19:07:00|33957.4|33937.4|33959.3|33939.3|33959.3|33939.3|33954.3|33934.3|20
1647630430000|2022-03-18 19:07:10|33957.9|33937.9|33957.4|33937.4|33970.1|33941.6|33955.1|33920.1|19
1647630440000|2022-03-18 19:07:20|33957.3|33937.3|33967.5|33917.5|33997.9|33940.2|33953.7|33886|24
1647630450000|2022-03-18 19:07:30|33967.6|33917.6|33951.8|33931.8|33969.4|33935|33950.2|33917.6|22
1647630460000|2022-03-18 19:07:40|33950.7|33930.7|33952.3|33932.3|33952.4|33932.4|33950.7|33930.7|11
1647630470000|2022-03-18 19:07:50|33949.8|33929.8|33966.8|33916.8|33967.1|33932|33948.9|33914.6|23
1647630480000|2022-03-18 19:08:00|33967.2|33917.2|33953.8|33933.8|33968.8|33934.1|33953.2|33917.2|23
1647630490000|2022-03-18 19:08:10|33953.7|33933.7|33953.5|33933.5|33954.4|33934.4|33951.4|33931.4|21
1647630500000|2022-03-18 19:08:20|33954.1|33934.1|33952.4|33932.4|33955.2|33935.2|33952.4|33932.4|18
1647630510000|2022-03-18 19:08:30|33952.3|33932.3|33954.2|33934.2|33954.4|33934.4|33951.5|33931.5|18
1647630520000|2022-03-18 19:08:40|33954.4|33934.4|33954.6|33934.6|33970.1|33941.7|33949.9|33918.1|22
1647630530000|2022-03-18 19:08:50|33955.8|33935.8|33953.1|33933.1|33960.9|33940.9|33952.8|33932.8|18
1647630540000|2022-03-18 19:09:00|33954.2|33934.2|33952.8|33932.8|33955.6|33935.6|33952.8|33932.8|21
1647630550000|2022-03-18 19:09:10|33952.4|33932.4|33951.4|33931.4|33955.9|33935.9|33951.4|33931.4|19
1647630560000|2022-03-18 19:09:20|33953.1|33933.1|33951.5|33931.5|33953.1|33933.1|33950.2|33930.2|19
1647630570000|2022-03-18 19:09:30|33951.9|33931.9|33951.7|33931.7|33953.2|33933.2|33950.8|33930.8|16
1647630580000|2022-03-18 19:09:40|33951.2|33931.2|33950|33930|33952.9|33932.9|33949.5|33929.5|16
1647630590000|2022-03-18 19:09:50|33950.1|33930.1|33951.2|33931.2|33952.9|33932.9|33950|33930|22
1647630600000|2022-03-18 19:10:00|33952.2|33932.2|33951.5|33931.5|33954.5|33934.5|33950.4|33930.4|17
1647630610000|2022-03-18 19:10:10|33952.1|33932.1|33953.1|33933.1|33953.3|33933.3|33950|33930|20
1647630620000|2022-03-18 19:10:20|33952.6|33932.6|33950|33930|33953.3|33933.3|33949.8|33929.8|12
1647630630000|2022-03-18 19:10:30|33950.1|33930.1|33954.4|33934.4|33954.7|33934.7|33950.1|33930.1|21
1647630640000|2022-03-18 19:10:40|33954.1|33934.1|33955.7|33935.7|33956.7|33936.7|33953|33933|19
1647630650000|2022-03-18 19:10:50|33955.8|33935.8|33952.7|33932.7|33956.7|33936.7|33952.7|33932.7|18
1647630660000|2022-03-18 19:11:00|33953.5|33933.5|33951.1|33931.1|33995.8|33935.9|33950.6|33883.5|24
1647630670000|2022-03-18 19:11:10|33953.4|33933.4|33951.8|33931.8|33953.4|33933.4|33950.4|33930.4|17
1647630680000|2022-03-18 19:11:20|33950.1|33930.1|33950.9|33930.9|33951.4|33931.4|33950.1|33930.1|16
1647630690000|2022-03-18 19:11:30|33951.3|33931.3|33953.4|33933.4|33953.8|33933.8|33951.1|33931.1|15
1647630700000|2022-03-18 19:11:40|33954|33934|33952.4|33932.4|33954.2|33934.2|33950.1|33930.1|20
1647630710000|2022-03-18 19:11:50|33953.6|33933.6|33954.7|33934.7|33955.5|33935.5|33949.7|33929.7|21
1647630720000|2022-03-18 19:12:00|33953.4|33933.4|33957.8|33937.8|33958.1|33938.1|33951.6|33931.6|9
1647630730000|2022-03-18 19:12:10|33957.6|33937.6|33951.8|33931.8|33959.9|33939.9|33951.6|33931.6|13
1647630740000|2022-03-18 19:12:20|33950.1|33930.1|33953.9|33933.9|33954|33934|33949.1|33929.1|22
1647630750000|2022-03-18 19:12:30|33954.5|33934.5|33953.5|33933.5|33954.7|33934.7|33950.9|33930.9|22
1647630760000|2022-03-18 19:12:40|33954.1|33934.1|33951.7|33931.7|33956.2|33936.2|33950.4|33930.4|23
1647630770000|2022-03-18 19:12:50|33952.3|33932.3|33954.5|33934.5|33956.9|33936.9|33952.3|33932.3|22
1647630780000|2022-03-18 19:13:00|33954.9|33934.9|33952.2|33932.2|33954.9|33934.9|33951|33931|23
1647630790000|2022-03-18 19:13:10|33951.5|33931.5|33950.4|33930.4|33953.1|33933.1|33950.2|33930.2|19
1647630800000|2022-03-18 19:13:20|33958.5|33938.5|33960.5|33940.5|33961|33941|33955.3|33935.3|12
1647630810000|2022-03-18 19:13:30|33961|33941|33953.6|33933.6|33961|33941|33949.7|33929.7|22
1647630820000|2022-03-18 19:13:40|33952.3|33932.3|33953.5|33933.5|33958.8|33938.8|33952.1|33932.1|21
1647630830000|2022-03-18 19:13:50|33955.3|33935.3|33952.3|33932.3|33955.4|33935.4|33950.6|33930.6|26
1647630840000|2022-03-18 19:14:00|33952.9|33932.9|33950.3|33930.3|33952.9|33932.9|33950|33930|16
1647630850000|2022-03-18 19:14:10|33951.1|33931.1|33950.9|33930.9|33954.7|33934.7|33949.6|33929.6|8
1647630860000|2022-03-18 19:14:20|33951.1|33931.1|33971.9|33921.9|33971.9|33941.1|33949.6|33918.6|20
1647630870000|2022-03-18 19:14:30|33970.9|33920.9|33969.2|33919.2|33972.1|33922.1|33968.4|33918.4|18
1647630880000|2022-03-18 19:14:40|33970.5|33920.5|33954.2|33934.2|33972.8|33935.1|33953.5|33920.5|13
1647630890000|2022-03-18 19:14:50|33954.1|33934.1|33956.3|33936.3|33956.3|33936.3|33952.8|33932.8|10
1647630900000|2022-03-18 19:15:00|33955.4|33935.4|33954.1|33934.1|33955.4|33935.4|33951.8|33931.8|16
1647630910000|2022-03-18 19:15:10|33956.2|33936.2|33951|33931|33960.3|33940.3|33951|33931|15
1647630920000|2022-03-18 19:15:20|33952.9|33932.9|33957.8|33937.8|33957.9|33937.9|33950.1|33930.1|19
1647630930000|2022-03-18 19:15:30|33959.4|33939.4|33964.4|33914.4|33994.6|33941|33947.3|33881.8|17
1647630940000|2022-03-18 19:15:40|33968.5|33918.5|33968.7|33918.7|33997.6|33935.3|33952.1|33881.6|19
1647630950000|2022-03-18 19:15:50|33968.6|33918.6|33955.1|33935.1|33969.7|33936.3|33953|33918.6|19
1647630960000|2022-03-18 19:16:00|33955.2|33935.2|33957.2|33937.2|33957.2|33937.2|33952|33932|16
1647630970000|2022-03-18 19:16:10|33956.2|33936.2|33957|33937|33958.8|33938.8|33953.6|33933.6|21
1647630980000|2022-03-18 19:16:20|33956.3|33936.3|33953.2|33933.2|33956.9|33936.9|33952.5|33932.5|19
1647630990000|2022-03-18 19:16:30|33952.8|33932.8|33956|33936|33958.1|33938.1|33952.8|33932.8|19
1647631000000|2022-03-18 19:16:40|33955.2|33935.2|33952.3|33932.3|33956.9|33936.9|33950.5|33930.5|18
1647631010000|2022-03-18 19:16:50|33953|33933|33952.2|33932.2|33954.7|33934.7|33952.2|33932.2|21
1647631020000|2022-03-18 19:17:00|33952.6|33932.6|33964.3|33944.3|33968.1|33948.1|33951.8|33931.8|22
1647631030000|2022-03-18 19:17:10|33962.4|33942.4|33970.9|33920.9|33970.9|33942.6|33954.4|33920.9|15
1647631040000|2022-03-18 19:17:20|33971.1|33921.1|33956.7|33936.7|33976.7|33937.1|33955.7|33921.1|16
1647631050000|2022-03-18 19:17:30|33957|33937|33957.3|33937.3|33957.7|33937.7|33955.5|33935.5|13
1647631060000|2022-03-18 19:17:40|34000.9|33887.8|33954.3|33934.3|34001.1|33934.4|33953.2|33887.8|13
1647631070000|2022-03-18 19:17:50|33954.2|33934.2|33957.2|33937.2|33961.4|33941.4|33954.2|33934.2|12
1647631080000|2022-03-18 19:18:00|33957.9|33937.9|33973.4|33923.4|34004.2|33945.1|33955.1|33884.2|16
1647631090000|2022-03-18 19:18:10|33974.6|33924.6|33975.1|33925.1|34005.3|33942.1|33957.5|33887.6|20
1647631100000|2022-03-18 19:18:20|33977.4|33927.4|33978.4|33928.4|33979.9|33929.9|33976.5|33926.5|17
1647631110000|2022-03-18 19:18:30|33977.7|33927.7|33960.4|33940.4|33977.7|33942.8|33956.7|33927.7|13
1647631120000|2022-03-18 19:18:40|33959.9|33939.9|33959.8|33939.8|33960.8|33940.8|33959.2|33939.2|18
1647631130000|2022-03-18 19:18:50|33956.8|33936.8|33956.4|33936.4|33960.3|33940.3|33956.4|33936.4|15
1647631140000|2022-03-18 19:19:00|33957.9|33937.9|33966.4|33946.4|33966.4|33946.4|33954.8|33934.8|11
1647631150000|2022-03-18 19:19:10|33964|33944|33961|33941|33968.3|33948.3|33959.4|33939.4|17
1647631160000|2022-03-18 19:19:20|33962.1|33942.1|33957.4|33937.4|33962.6|33942.6|33957.4|33937.4|17
1647631170000|2022-03-18 19:19:30|33957.5|33937.5|33958.2|33938.2|33958.6|33938.6|33957.1|33937.1|14
1647631180000|2022-03-18 19:19:40|33958.3|33938.3|33961.4|33941.4|34001.5|33942.7|33957.5|33881.5|10
1647631190000|2022-03-18 19:19:50|33961.2|33941.2|33966.2|33946.2|33968.6|33948.6|33959.1|33939.1|19
1647631200000|2022-03-18 19:20:00|33968.3|33948.3|33958|33938|33968.3|33948.3|33956.6|33936.6|22
1647631210000|2022-03-18 19:20:10|33957.6|33937.6|33959.7|33939.7|33961|33941|33955.8|33935.8|18
1647631220000|2022-03-18 19:20:20|33961.3|33941.3|33957.5|33937.5|33961.3|33941.3|33955.3|33935.3|17
1647631230000|2022-03-18 19:20:30|33956.6|33936.6|33958.2|33938.2|33958.2|33938.2|33955.9|33935.9|17
1647631240000|2022-03-18 19:20:40|33958.3|33938.3|33958.1|33938.1|33962.4|33942.4|33957.1|33937.1|17
1647631250000|2022-03-18 19:20:50|33960|33940|33957.5|33937.5|33964.1|33944.1|33956.9|33936.9|20
1647631260000|2022-03-18 19:21:00|33957.3|33937.3|33961.3|33941.3|33962.6|33942.6|33957.3|33937.3|15
1647631270000|2022-03-18 19:21:10|33960.6|33940.6|33960.1|33940.1|33961.4|33941.4|33958.3|33938.3|16
1647631280000|2022-03-18 19:21:20|33962.7|33942.7|33959|33939|33963.6|33943.6|33958.9|33938.9|16
1647631290000|2022-03-18 19:21:30|33959.9|33939.9|33963.7|33943.7|33963.7|33943.7|33959.1|33939.1|11
1647631300000|2022-03-18 19:21:40|33963.5|33943.5|33960.6|33940.6|33963.5|33943.5|33958.4|33938.4|18
1647631310000|2022-03-18 19:21:50|33961.5|33941.5|33961.7|33941.7|33962|33942|33960.3|33940.3|20
1647631320000|2022-03-18 19:22:00|33965.3|33945.3|33959.9|33939.9|33967.6|33947.6|33956.4|33936.4|20
1647631330000|2022-03-18 19:22:10|33960.2|33940.2|33961.7|33941.7|33962.9|33942.9|33957.8|33937.8|17
1647631340000|2022-03-18 19:22:20|33961.1|33941.1|33968.5|33948.5|33969.8|33949.8|33961.1|33941.1|14
1647631350000|2022-03-18 19:22:30|33969.4|33949.4|33964.5|33944.5|33969.4|33949.4|33962|33942|12
1647631360000|2022-03-18 19:22:40|33965.8|33945.8|33961.2|33941.2|33965.8|33945.8|33956.7|33936.7|27
1647631370000|2022-03-18 19:22:50|33962.2|33942.2|33962.8|33942.8|33963.9|33943.9|33958.9|33938.9|12
1647631380000|2022-03-18 19:23:00|33961.8|33941.8|33962.2|33942.2|33962.5|33942.5|33960.7|33940.7|21
1647631390000|2022-03-18 19:23:10|33962.1|33942.1|33963.5|33943.5|33963.8|33943.8|33962.1|33942.1|12
1647631400000|2022-03-18 19:23:20|33963.7|33943.7|33962.8|33942.8|33963.9|33943.9|33962.3|33942.3|6
1647631410000|2022-03-18 19:23:30|33962.3|33942.3|33963.1|33943.1|33967|33947|33960.3|33940.3|13
1647631420000|2022-03-18 19:23:40|33961.6|33941.6|33980.5|33930.5|34008|33946.9|33961.6|33888|15
1647631430000|2022-03-18 19:23:50|33972.9|33922.9|33961.1|33941.1|33972.9|33947.4|33960.6|33922.9|27
1647631440000|2022-03-18 19:24:00|33967.8|33947.8|33965.5|33945.5|33969.9|33949.9|33963.7|33943.7|19
1647631450000|2022-03-18 19:24:10|33963.8|33943.8|33963.6|33943.6|33966.6|33946.6|33963.5|33943.5|14
1647631460000|2022-03-18 19:24:20|33964|33944|33963.3|33943.3|33964.3|33944.3|33961.5|33941.5|16
1647631470000|2022-03-18 19:24:30|33963.5|33943.5|33976.5|33926.5|34003.6|33945.4|33960.7|33893|18
1647631480000|2022-03-18 19:24:40|33976.3|33926.3|33965.5|33945.5|33982.5|33946.1|33965.4|33926.3|16
1647631490000|2022-03-18 19:24:50|33961.4|33941.4|33961.9|33941.9|33963.8|33943.8|33959.5|33939.5|20
1647631500000|2022-03-18 19:25:00|33962.6|33942.6|33962.3|33942.3|33962.6|33942.6|33959.7|33939.7|15
1647631510000|2022-03-18 19:25:10|33962.5|33942.5|33960.1|33940.1|33974.3|33942.5|33957.1|33921.3|22
1647631520000|2022-03-18 19:25:20|33957|33937|33954.8|33934.8|33962.1|33942.1|33954.7|33934.7|25
1647631530000|2022-03-18 19:25:30|33954.9|33934.9|33955.3|33935.3|33958|33938|33953.5|33933.5|24
1647631540000|2022-03-18 19:25:40|33955.6|33935.6|33957|33937|33958.7|33938.7|33955.4|33935.4|15
1647631550000|2022-03-18 19:25:50|33956.9|33936.9|33955.7|33935.7|33957.2|33937.2|33955.6|33935.6|24
1647631560000|2022-03-18 19:26:00|33956.2|33936.2|33971.3|33921.3|33973.6|33944.9|33956.2|33921.3|26
1647631570000|2022-03-18 19:26:10|33953.7|33933.7|33972.7|33922.7|33999.8|33939|33953.7|33887.2|15
1647631580000|2022-03-18 19:26:20|33973.1|33923.1|33958.1|33938.1|33973.1|33939|33956.6|33923.1|10
1647631590000|2022-03-18 19:26:30|33961.3|33941.3|33959.5|33939.5|33961.3|33941.3|33957.4|33937.4|13
1647631600000|2022-03-18 19:26:40|33958.4|33938.4|33959.2|33939.2|33961.1|33941.1|33957.8|33937.8|13
1647631610000|2022-03-18 19:26:50|33958.5|33938.5|33958.5|33938.5|33958.5|33938.5|33956.6|33936.6|9
1647631620000|2022-03-18 19:27:00|33959.7|33939.7|33962.7|33942.7|33964|33944|33957.7|33937.7|17
1647631630000|2022-03-18 19:27:10|33961.3|33941.3|33963|33943|33963.7|33943.7|33961.3|33941.3|13
1647631640000|2022-03-18 19:27:20|33963.6|33943.6|33956.8|33936.8|33963.6|33943.6|33954.5|33934.5|19
1647631650000|2022-03-18 19:27:30|33956.6|33936.6|33957.6|33937.6|33957.6|33937.6|33955.5|33935.5|24
1647631660000|2022-03-18 19:27:40|33958.1|33938.1|33956.4|33936.4|33959.6|33939.6|33956.4|33936.4|11
1647631670000|2022-03-18 19:27:50|33957.3|33937.3|33956.3|33936.3|33958.1|33938.1|33956.1|33936.1|9
1647631680000|2022-03-18 19:28:00|33957.2|33937.2|33955.5|33935.5|33957.2|33937.2|33953.5|33933.5|17
1647631690000|2022-03-18 19:28:10|33956.2|33936.2|33957.1|33937.1|33958.6|33938.6|33952.6|33932.6|18
1647631700000|2022-03-18 19:28:20|33955|33935|33954.2|33934.2|33999.8|33943.5|33951.1|33886.6|32
1647631710000|2022-03-18 19:28:30|33954.4|33934.4|33952.6|33932.6|33956|33936|33952.1|33932.1|12
1647631720000|2022-03-18 19:28:40|33953|33933|33969.2|33919.2|33970.7|33937.3|33949.7|33918.4|21
1647631730000|2022-03-18 19:28:50|33966.2|33916.2|33953.2|33933.2|33968.8|33933.8|33950.4|33916.2|20
1647631740000|2022-03-18 19:29:00|33952.3|33932.3|33951.9|33931.9|33953.1|33933.1|33949.9|33929.9|17
1647631750000|2022-03-18 19:29:10|33952.2|33932.2|33952.1|33932.1|33953.9|33933.9|33951.3|33931.3|25
1647631760000|2022-03-18 19:29:20|33952.3|33932.3|33951.2|33931.2|33952.8|33932.8|33950.1|33930.1|23
1647631770000|2022-03-18 19:29:30|33951.1|33931.1|33956.8|33936.8|33956.8|33936.8|33949.3|33929.3|17
1647631780000|2022-03-18 19:29:40|33957.3|33937.3|33952.7|33932.7|33957.3|33937.3|33949.9|33929.9|24
1647631790000|2022-03-18 19:29:50|33953.5|33933.5|33955.7|33935.7|33957.3|33937.3|33951.8|33931.8|14
1647631800000|2022-03-18 19:30:00|33954.7|33934.7|33955.7|33935.7|33955.7|33935.7|33953|33933|21
1647631810000|2022-03-18 19:30:10|33956|33936|33952.9|33932.9|33957|33937|33950.6|33930.6|23
1647631820000|2022-03-18 19:30:20|33955.1|33935.1|33952.4|33932.4|33955.9|33935.9|33951.1|33931.1|10
1647631830000|2022-03-18 19:30:30|33954.1|33934.1|33956.5|33936.5|33958.4|33938.4|33952.7|33932.7|13
1647631840000|2022-03-18 19:30:40|33956.8|33936.8|33952.3|33932.3|33957.3|33937.3|33950.9|33930.9|13
1647631850000|2022-03-18 19:30:50|33952.1|33932.1|33954.3|33934.3|33954.3|33934.3|33949.8|33929.8|15
1647631860000|2022-03-18 19:31:00|33954.2|33934.2|33954.9|33934.9|33956|33936|33951.7|33931.7|14
1647631870000|2022-03-18 19:31:10|33956|33936|33954.9|33934.9|33957.2|33937.2|33952.8|33932.8|17
1647631880000|2022-03-18 19:31:20|33953.9|33933.9|33956.2|33936.2|33956.2|33936.2|33953.8|33933.8|11
1647631890000|2022-03-18 19:31:30|33956.7|33936.7|33955.9|33935.9|33958.7|33938.7|33954.1|33934.1|14
1647631900000|2022-03-18 19:31:40|33958.7|33938.7|33956.2|33936.2|33959.7|33939.7|33954.4|33934.4|20
1647631910000|2022-03-18 19:31:50|33956.1|33936.1|33957.4|33937.4|33957.9|33937.9|33955.9|33935.9|16
1647631920000|2022-03-18 19:32:00|33956.7|33936.7|33956.1|33936.1|33958.5|33938.5|33956.1|33936.1|15
1647631930000|2022-03-18 19:32:10|33956|33936|33955.7|33935.7|33959.7|33939.7|33955.4|33935.4|18
1647631940000|2022-03-18 19:32:20|33956|33936|33972.6|33922.6|34006.8|33936.4|33954.9|33893.6|11
1647631950000|2022-03-18 19:32:30|33973|33923|33953.8|33933.8|33973|33936.8|33953.8|33923|23
1647631960000|2022-03-18 19:32:40|33953.5|33933.5|33957.4|33937.4|33957.4|33937.4|33953.5|33933.5|19
1647631970000|2022-03-18 19:32:50|33957.5|33937.5|33954.4|33934.4|33957.5|33937.5|33953.3|33933.3|12
1647631980000|2022-03-18 19:33:00|33955.3|33935.3|33955.2|33935.2|33958.2|33938.2|33953.6|33933.6|26
1647631990000|2022-03-18 19:33:10|33957.2|33937.2|33961.7|33941.7|33961.7|33941.7|33955.5|33935.5|21
1647632000000|2022-03-18 19:33:20|33960.1|33940.1|33960.5|33940.5|33965.3|33945.3|33960|33940|17
1647632010000|2022-03-18 19:33:30|33958.4|33938.4|33954.4|33934.4|33958.4|33938.4|33954.4|33934.4|18
1647632020000|2022-03-18 19:33:40|33953.1|33933.1|33955.1|33935.1|33955.8|33935.8|33953.1|33933.1|22
1647632030000|2022-03-18 19:33:50|33955.6|33935.6|33958.7|33938.7|33958.7|33938.7|33954.7|33934.7|11
1647632040000|2022-03-18 19:34:00|33957.8|33937.8|33954.6|33934.6|34001.3|33938.7|33953|33878|18
1647632050000|2022-03-18 19:34:10|34000.6|33880.6|33958.5|33938.5|34000.6|33938.6|33952.2|33880.6|21
1647632060000|2022-03-18 19:34:20|33958.6|33938.6|33958.2|33938.2|33958.7|33938.7|33956.8|33936.8|11
1647632070000|2022-03-18 19:34:30|33954.5|33934.5|33954.7|33934.7|33956.7|33936.7|33954.5|33934.5|17
1647632080000|2022-03-18 19:34:40|33955.5|33935.5|33956.8|33936.8|33957.1|33937.1|33955|33935|19
1647632090000|2022-03-18 19:34:50|33957.1|33937.1|33958.5|33938.5|33959.7|33939.7|33955.6|33935.6|14
1647632100000|2022-03-18 19:35:00|33959.9|33939.9|33958.3|33938.3|33961.7|33941.7|33957.6|33937.6|14
1647632110000|2022-03-18 19:35:10|33959.2|33939.2|33958.8|33938.8|33960.3|33940.3|33956.9|33936.9|17
1647632120000|2022-03-18 19:35:20|33957.3|33937.3|33957.6|33937.6|33959.3|33939.3|33957.2|33937.2|16
1647632130000|2022-03-18 19:35:30|33957.1|33937.1|33958.1|33938.1|33959.6|33939.6|33957.1|33937.1|15
1647632140000|2022-03-18 19:35:40|33958.9|33938.9|33958.4|33938.4|33961.3|33941.3|33957.8|33937.8|18
1647632150000|2022-03-18 19:35:50|33958.5|33938.5|33963|33943|33967.2|33947.2|33958.5|33938.5|22
1647632160000|2022-03-18 19:36:00|33962.9|33942.9|33967.1|33947.1|33969|33949|33957.4|33937.4|30
1647632170000|2022-03-18 19:36:10|33967.2|33947.2|33959.4|33939.4|34006|33948|33958.2|33891.4|24
1647632180000|2022-03-18 19:36:20|33958.3|33938.3|33962.2|33942.2|33962.4|33942.4|33958.3|33938.3|20
1647632190000|2022-03-18 19:36:30|33961.5|33941.5|33965.8|33945.8|33968|33948|33961.5|33941.5|23
1647632200000|2022-03-18 19:36:40|33967.3|33947.3|33964.1|33944.1|33968|33948|33962.2|33942.2|33
1647632210000|2022-03-18 19:36:50|33964.5|33944.5|33963.6|33943.6|33965.9|33945.9|33962.9|33942.9|26
1647632220000|2022-03-18 19:37:00|33963.5|33943.5|33964.6|33944.6|33965.5|33945.5|33963.2|33943.2|26
1647632230000|2022-03-18 19:37:10|33964.4|33944.4|33963.1|33943.1|33965.5|33945.5|33962.6|33942.6|21
1647632240000|2022-03-18 19:37:20|33963.4|33943.4|33964.7|33944.7|33964.9|33944.9|33963.4|33943.4|21
1647632250000|2022-03-18 19:37:30|33964.6|33944.6|33966.5|33946.5|33966.8|33946.8|33963.6|33943.6|20
1647632260000|2022-03-18 19:37:40|33964.3|33944.3|33965.5|33945.5|33965.5|33945.5|33962.3|33942.3|16
1647632270000|2022-03-18 19:37:50|33964.7|33944.7|33982.4|33932.4|33982.8|33951.8|33963|33932.4|23
1647632280000|2022-03-18 19:38:00|33982.9|33932.9|33966.6|33946.6|33984.3|33947.6|33964.7|33932.9|23
1647632290000|2022-03-18 19:38:10|33966.3|33946.3|33967.1|33947.1|33968|33948|33966.1|33946.1|10
1647632300000|2022-03-18 19:38:20|33965.9|33945.9|33966.8|33946.8|33967.5|33947.5|33965.9|33945.9|15
1647632310000|2022-03-18 19:38:30|33966.5|33946.5|33973.2|33953.2|33973.2|33953.2|33965.3|33945.3|30
1647632320000|2022-03-18 19:38:40|33972.9|33952.9|33973.5|33953.5|33976|33956|33967.1|33947.1|29
1647632330000|2022-03-18 19:38:50|34018.7|33901.3|33968.6|33948.6|34018.7|33957|33967.5|33901.3|29
1647632340000|2022-03-18 19:39:00|33968.4|33948.4|33970.5|33950.5|33972|33952|33968.3|33948.3|20
1647632350000|2022-03-18 19:39:10|33970.2|33950.2|33974.4|33954.4|33975.5|33955.5|33970.2|33950.2|21
1647632360000|2022-03-18 19:39:20|33973.8|33953.8|33972.6|33952.6|33974.7|33954.7|33970.6|33950.6|21
1647632370000|2022-03-18 19:39:30|33973.4|33953.4|33972.2|33952.2|33974.4|33954.4|33971.2|33951.2|24
1647632380000|2022-03-18 19:39:40|33972.6|33952.6|33972.8|33952.8|33974.5|33954.5|33970.1|33950.1|30
1647632390000|2022-03-18 19:39:50|33973.2|33953.2|33972.7|33952.7|33975.4|33955.4|33972.4|33952.4|31
1647632400000|2022-03-18 19:40:00|33973.3|33953.3|33973.1|33953.1|33975.2|33955.2|33972.9|33952.9|20
1647632410000|2022-03-18 19:40:10|33973.4|33953.4|33975.5|33955.5|33975.5|33955.5|33973.4|33953.4|12
1647632420000|2022-03-18 19:40:20|33975|33955|33978.2|33958.2|33982.5|33962.5|33973.4|33953.4|19
1647632430000|2022-03-18 19:40:30|33981|33961|33976.3|33956.3|33988.3|33961|33971.5|33937.6|25
1647632440000|2022-03-18 19:40:40|33973.1|33953.1|33976.3|33956.3|33977.3|33957.3|33972.6|33952.6|27
1647632450000|2022-03-18 19:40:50|33976.2|33956.2|33978.4|33958.4|33978.4|33958.4|33974.4|33954.4|24
1647632460000|2022-03-18 19:41:00|33977.9|33957.9|33980.9|33960.9|33981.3|33961.3|33977.9|33957.9|27
1647632470000|2022-03-18 19:41:10|33981|33961|33981.7|33961.7|33981.7|33961.7|33979|33959|26
1647632480000|2022-03-18 19:41:20|33982.7|33962.7|33978.1|33958.1|33982.8|33962.8|33977.5|33957.5|23
1647632490000|2022-03-18 19:41:30|33977.9|33957.9|33982.5|33962.5|33983|33963|33977.4|33957.4|21
1647632500000|2022-03-18 19:41:40|33983.3|33963.3|33979.3|33959.3|33983.3|33963.3|33979|33959|20
1647632510000|2022-03-18 19:41:50|33979.6|33959.6|33979.1|33959.1|33979.6|33959.6|33978.5|33958.5|15
1647632520000|2022-03-18 19:42:00|33979.3|33959.3|33977.1|33957.1|33980.2|33960.2|33975.9|33955.9|20
1647632530000|2022-03-18 19:42:10|33977.5|33957.5|33977|33957|33977.6|33957.6|33976.1|33956.1|16
1647632540000|2022-03-18 19:42:20|33976.9|33956.9|33979.8|33959.8|33979.8|33959.8|33975.3|33955.3|11
1647632550000|2022-03-18 19:42:30|33975.1|33955.1|33976.2|33956.2|33977.4|33957.4|33974.9|33954.9|16
1647632560000|2022-03-18 19:42:40|33977.4|33957.4|33976.8|33956.8|33977.9|33957.9|33975.5|33955.5|15
1647632570000|2022-03-18 19:42:50|33976.3|33956.3|33976|33956|33978.6|33958.6|33973.6|33953.6|15
1647632580000|2022-03-18 19:43:00|33973.8|33953.8|33974.5|33954.5|33977.1|33957.1|33973.5|33953.5|13
1647632590000|2022-03-18 19:43:10|33982.9|33962.9|33974.1|33954.1|33982.9|33962.9|33972.7|33952.7|26
1647632600000|2022-03-18 19:43:20|33976.1|33956.1|33975.9|33955.9|33977.1|33957.1|33974.5|33954.5|18
1647632610000|2022-03-18 19:43:30|33976.3|33956.3|33975.1|33955.1|33978.9|33958.9|33975.1|33955.1|15
1647632620000|2022-03-18 19:43:40|33975.9|33955.9|33974.7|33954.7|33976.3|33956.3|33974.7|33954.7|4
1647632630000|2022-03-18 19:43:50|33975.3|33955.3|33976.3|33956.3|33979.2|33959.2|33975.3|33955.3|11
1647632640000|2022-03-18 19:44:00|33976.9|33956.9|33976.3|33956.3|33977.8|33957.8|33975.7|33955.7|11
1647632650000|2022-03-18 19:44:10|33976.7|33956.7|33974.3|33954.3|33977.6|33957.6|33970.7|33950.7|27
1647632660000|2022-03-18 19:44:20|33974.2|33954.2|33973.1|33953.1|33974.9|33954.9|33973.1|33953.1|18
1647632670000|2022-03-18 19:44:30|33973.4|33953.4|33973.3|33953.3|33973.8|33953.8|33971.7|33951.7|22
1647632680000|2022-03-18 19:44:40|33972.8|33952.8|33976.1|33956.1|33980.5|33960.5|33972.3|33952.3|10
1647632690000|2022-03-18 19:44:50|33976.9|33956.9|33974.9|33954.9|33978.6|33958.6|33972.2|33952.2|14
1647632700000|2022-03-18 19:45:00|33972.1|33952.1|33974.6|33954.6|34021.2|33955.8|33969.8|33901.2|22
1647632710000|2022-03-18 19:45:10|33975.8|33955.8|33975.5|33955.5|33976.2|33956.2|33974.3|33954.3|15
1647632720000|2022-03-18 19:45:20|33975.3|33955.3|33975.6|33955.6|33976.2|33956.2|33974.3|33954.3|14
1647632730000|2022-03-18 19:45:30|33975.5|33955.5|33972.7|33952.7|33976.2|33956.2|33972.7|33952.7|17
1647632740000|2022-03-18 19:45:40|33972.6|33952.6|33970|33950|33973.5|33953.5|33969.7|33949.7|19
1647632750000|2022-03-18 19:45:50|33968.7|33948.7|33968.6|33948.6|33970.3|33950.3|33965.6|33945.6|26
1647632760000|2022-03-18 19:46:00|33967.9|33947.9|33968.8|33948.8|33968.8|33948.8|33964.3|33944.3|19
1647632770000|2022-03-18 19:46:10|33968.7|33948.7|33968.7|33948.7|33969.4|33949.4|33965.8|33945.8|19
1647632780000|2022-03-18 19:46:20|33968.1|33948.1|33967.7|33947.7|33970|33950|33966.6|33946.6|10
1647632790000|2022-03-18 19:46:30|33966.8|33946.8|33969.1|33949.1|33970|33950|33962|33942|22
1647632800000|2022-03-18 19:46:40|33969.8|33949.8|33969.3|33949.3|33969.8|33949.8|33967.7|33947.7|19
1647632810000|2022-03-18 19:46:50|33967.2|33947.2|33966|33946|33979.4|33951.1|33963|33927.4|24
1647632820000|2022-03-18 19:47:00|33965.9|33945.9|33963.6|33943.6|33965.9|33945.9|33963.6|33943.6|22
1647632830000|2022-03-18 19:47:10|33964.1|33944.1|33965.3|33945.3|33965.4|33945.4|33963.1|33943.1|19
1647632840000|2022-03-18 19:47:20|33965.8|33945.8|33965.3|33945.3|33966.2|33946.2|33963.7|33943.7|7
1647632850000|2022-03-18 19:47:30|33965.8|33945.8|33967.9|33947.9|33968.6|33948.6|33961.9|33941.9|23
1647632860000|2022-03-18 19:47:40|33967.8|33947.8|33966.4|33946.4|33969.4|33949.4|33965.9|33945.9|26
1647632870000|2022-03-18 19:47:50|33966.1|33946.1|33966.9|33946.9|33967|33947|33965.7|33945.7|14
1647632880000|2022-03-18 19:48:00|33967.7|33947.7|33965.1|33945.1|33967.8|33947.8|33963.6|33943.6|12
1647632890000|2022-03-18 19:48:10|33965.2|33945.2|33963.2|33943.2|34006.1|33949.3|33959.4|33894.9|23
1647632900000|2022-03-18 19:48:20|33963.3|33943.3|33964.9|33944.9|33966.6|33946.6|33961.9|33941.9|24
1647632910000|2022-03-18 19:48:30|33965.5|33945.5|33966.6|33946.6|33968.2|33948.2|33964.9|33944.9|15
1647632920000|2022-03-18 19:48:40|33966.8|33946.8|33967.4|33947.4|33968.8|33948.8|33964.6|33944.6|19
1647632930000|2022-03-18 19:48:50|33969.1|33949.1|33971|33951|33971|33951|33968.2|33948.2|23
1647632940000|2022-03-18 19:49:00|33971.2|33951.2|33970.2|33950.2|33971.2|33951.2|33969|33949|12
1647632950000|2022-03-18 19:49:10|33970.5|33950.5|33971.4|33951.4|33973.6|33953.6|33969.2|33949.2|21
1647632960000|2022-03-18 19:49:20|33972.8|33952.8|33970.7|33950.7|33973.1|33953.1|33969.8|33949.8|20
1647632970000|2022-03-18 19:49:30|33970.1|33950.1|33969.8|33949.8|33971.9|33951.9|33969.7|33949.7|18
1647632980000|2022-03-18 19:49:40|33969.6|33949.6|33972.5|33952.5|33973.4|33953.4|33969.6|33949.6|22
1647632990000|2022-03-18 19:49:50|33971.3|33951.3|33971|33951|33971.6|33951.6|33969.5|33949.5|18
1647633000000|2022-03-18 19:50:00|33971.8|33951.8|33968|33948|33971.8|33951.8|33967.9|33947.9|30
1647633010000|2022-03-18 19:50:10|33968.5|33948.5|33969.5|33949.5|33974.5|33954.5|33964.6|33944.6|33
1647633020000|2022-03-18 19:50:20|33964.4|33944.4|33965.8|33945.8|33970.3|33950.3|33962.7|33942.7|32
1647633030000|2022-03-18 19:50:30|33963.9|33943.9|33963|33943|33963.9|33943.9|33960.9|33940.9|27
1647633040000|2022-03-18 19:50:40|33963.1|33943.1|33962.1|33942.1|33963.4|33943.4|33961.2|33941.2|13
1647633050000|2022-03-18 19:50:50|33962|33942|33961.1|33941.1|33963.8|33943.8|33959.3|33939.3|16
1647633060000|2022-03-18 19:51:00|33958.7|33938.7|33961.9|33941.9|34007.6|33945.9|33958.7|33892.7|26
1647633070000|2022-03-18 19:51:10|33962.2|33942.2|33958.1|33938.1|34007.3|33948|33956|33893|21
1647633080000|2022-03-18 19:51:20|33960|33940|33963.3|33943.3|33965.6|33945.6|33957.8|33937.8|24
1647633090000|2022-03-18 19:51:30|33963.1|33943.1|33961.4|33941.4|33963.2|33943.2|33961.1|33941.1|12
1647633100000|2022-03-18 19:51:40|33961.3|33941.3|33960.7|33940.7|33962.4|33942.4|33960.4|33940.4|24
1647633110000|2022-03-18 19:51:50|33960|33940|33961.4|33941.4|34008|33941.6|33958.2|33889.2|21
1647633120000|2022-03-18 19:52:00|33961.7|33941.7|33965.2|33945.2|33967|33947|33959.8|33939.8|21
1647633130000|2022-03-18 19:52:10|33958.2|33938.2|33963.5|33943.5|33964.2|33944.2|33958.2|33938.2|20
1647633140000|2022-03-18 19:52:20|33963.8|33943.8|33962.3|33942.3|33964|33944|33961.2|33941.2|11
1647633150000|2022-03-18 19:52:30|33962.1|33942.1|33960.8|33940.8|33962.1|33942.1|33960.2|33940.2|16
1647633160000|2022-03-18 19:52:40|33960.7|33940.7|33964|33944|33966.6|33946.6|33960.5|33940.5|20
1647633170000|2022-03-18 19:52:50|33964.1|33944.1|33965.6|33945.6|33980.4|33949.2|33957|33930.4|24
1647633180000|2022-03-18 19:53:00|33965.4|33945.4|33966.1|33946.1|33967.1|33947.1|33965.1|33945.1|20
1647633190000|2022-03-18 19:53:10|33964.9|33944.9|33964.2|33944.2|33966.8|33946.8|33963.4|33943.4|17
1647633200000|2022-03-18 19:53:20|33963.4|33943.4|33963.4|33943.4|33963.8|33943.8|33962.1|33942.1|12
1647633210000|2022-03-18 19:53:30|33963.5|33943.5|33962.8|33942.8|33964.2|33944.2|33962.5|33942.5|18
1647633220000|2022-03-18 19:53:40|33961.2|33941.2|33963.6|33943.6|33964.1|33944.1|33959.5|33939.5|13
1647633230000|2022-03-18 19:53:50|33963.7|33943.7|33965.6|33945.6|33965.6|33945.6|33963.2|33943.2|25
1647633240000|2022-03-18 19:54:00|33965|33945|33963.9|33943.9|33969.4|33949.4|33963.6|33943.6|19
1647633250000|2022-03-18 19:54:10|33964.4|33944.4|33964.6|33944.6|33965.3|33945.3|33963.7|33943.7|16
1647633260000|2022-03-18 19:54:20|33965|33945|33969.9|33949.9|33970.3|33950.3|33965|33945|24
1647633270000|2022-03-18 19:54:30|33969.8|33949.8|33969.5|33949.5|33970.6|33950.6|33968.5|33948.5|16
1647633280000|2022-03-18 19:54:40|33970.6|33950.6|33969.2|33949.2|33971.1|33951.1|33967.9|33947.9|13
1647633290000|2022-03-18 19:54:50|33969.1|33949.1|33967.3|33947.3|33969.1|33949.1|33966.7|33946.7|14
1647633300000|2022-03-18 19:55:00|33967.9|33947.9|33967|33947|33969.2|33949.2|33965.2|33945.2|30
1647633310000|2022-03-18 19:55:10|33966.6|33946.6|33966.3|33946.3|33967.9|33947.9|33966.1|33946.1|19
1647633320000|2022-03-18 19:55:20|33966.4|33946.4|33965.8|33945.8|33967.4|33947.4|33965.8|33945.8|24
1647633330000|2022-03-18 19:55:30|33965.3|33945.3|33967.4|33947.4|33967.4|33947.4|33963.1|33943.1|21
1647633340000|2022-03-18 19:55:40|33967.2|33947.2|33969.2|33949.2|33969.2|33949.2|33964.4|33944.4|26
1647633350000|2022-03-18 19:55:50|33969.3|33949.3|33964.2|33944.2|34012.3|33951.2|33962.7|33896.5|25
1647633360000|2022-03-18 19:56:00|33964.1|33944.1|33963.1|33943.1|33965.5|33945.5|33962.7|33942.7|19
1647633370000|2022-03-18 19:56:10|33963.3|33943.3|33962.6|33942.6|33963.7|33943.7|33961.9|33941.9|15
1647633380000|2022-03-18 19:56:20|33963.6|33943.6|33959.6|33939.6|33963.6|33943.6|33959.2|33939.2|20
1647633390000|2022-03-18 19:56:30|33960.9|33940.9|33957.7|33937.7|33960.9|33940.9|33957.2|33937.2|11
1647633400000|2022-03-18 19:56:40|33957.8|33937.8|33958.4|33938.4|33960.3|33940.3|33956.9|33936.9|11
1647633410000|2022-03-18 19:56:50|33958.9|33938.9|33957.9|33937.9|33960.8|33940.8|33957.7|33937.7|15
1647633420000|2022-03-18 19:57:00|33958.6|33938.6|33958.7|33938.7|33959.9|33939.9|33958.1|33938.1|15
1647633430000|2022-03-18 19:57:10|33958.9|33938.9|33958.7|33938.7|33959.8|33939.8|33958.7|33938.7|14
1647633440000|2022-03-18 19:57:20|33958.9|33938.9|33960.6|33940.6|34010.5|33944.4|33956.1|33893.3|20
1647633450000|2022-03-18 19:57:30|33964.3|33944.3|33960.5|33940.5|33968.2|33948.2|33960.5|33940.5|30
1647633460000|2022-03-18 19:57:40|33961.6|33941.6|33962.7|33942.7|33963.4|33943.4|33960.2|33940.2|24
1647633470000|2022-03-18 19:57:50|33963.1|33943.1|33960.7|33940.7|33963.4|33943.4|33960.7|33940.7|20
1647633480000|2022-03-18 19:58:00|33960.1|33940.1|33962|33942|33962.8|33942.8|33960.1|33940.1|17
1647633490000|2022-03-18 19:58:10|33962.4|33942.4|33957.8|33937.8|33977.1|33944.8|33957.8|33927.1|21
1647633500000|2022-03-18 19:58:20|33960.7|33940.7|33961.7|33941.7|33965.1|33945.1|33959.3|33939.3|23
1647633510000|2022-03-18 19:58:30|33961.8|33941.8|33967.5|33947.5|33972|33952|33961.4|33941.4|17
1647633520000|2022-03-18 19:58:40|33968.4|33948.4|33963|33943|33969.6|33949.6|33962.9|33942.9|17
1647633530000|2022-03-18 19:58:50|33962|33942|33964.8|33944.8|33964.8|33944.8|33961.6|33941.6|16
1647633540000|2022-03-18 19:59:00|33964.6|33944.6|33964.1|33944.1|33964.6|33944.6|33961.9|33941.9|11
1647633550000|2022-03-18 19:59:10|33963.5|33943.5|33965.6|33945.6|33965.9|33945.9|33963|33943|15
1647633560000|2022-03-18 19:59:20|33965.5|33945.5|33963.3|33943.3|33965.8|33945.8|33962.6|33942.6|20
1647633570000|2022-03-18 19:59:30|33963.9|33943.9|33966.3|33946.3|33966.3|33946.3|33963.9|33943.9|21
1647633580000|2022-03-18 19:59:40|33966|33946|33965.7|33945.7|33966|33946|33963.6|33943.6|16
1647633590000|2022-03-18 19:59:50|33966|33946|33966.8|33946.8|33967.3|33947.3|33964.2|33944.2|19
1647633600000|2022-03-18 20:00:00|33966.9|33946.9|33966.6|33946.6|33971|33951|33966|33946|29
1647633610000|2022-03-18 20:00:10|33966.5|33946.5|33965.4|33945.4|33966.9|33946.9|33964.8|33944.8|17
1647633620000|2022-03-18 20:00:20|33964.7|33944.7|33962.9|33942.9|33965.3|33945.3|33962.2|33942.2|21
1647633630000|2022-03-18 20:00:30|33962.2|33942.2|33966.1|33946.1|33966.7|33946.7|33960.9|33940.9|20
1647633640000|2022-03-18 20:00:40|33968.2|33948.2|33964.1|33944.1|33968.2|33948.2|33963.1|33943.1|16
1647633650000|2022-03-18 20:00:50|33964.3|33944.3|33965.5|33945.5|33966.1|33946.1|33964.3|33944.3|20
1647633660000|2022-03-18 20:01:00|33965.2|33945.2|33962.6|33942.6|33965.2|33945.2|33962|33942|15
1647633670000|2022-03-18 20:01:10|33963.7|33943.7|33965.6|33945.6|33966.6|33946.6|33962.2|33942.2|21
1647633680000|2022-03-18 20:01:20|33966.1|33946.1|33962.8|33942.8|33967.3|33947.3|33961.8|33941.8|25
1647633690000|2022-03-18 20:01:30|33963|33943|33964.2|33944.2|33965.4|33945.4|33962|33942|13
1647633700000|2022-03-18 20:01:40|33963.8|33943.8|33964.3|33944.3|33973.3|33953.3|33962.6|33942.6|19
1647633710000|2022-03-18 20:01:50|33964.6|33944.6|33966.9|33946.9|33968.2|33948.2|33963.4|33943.4|25
1647633720000|2022-03-18 20:02:00|33968.1|33948.1|33968.3|33948.3|33969.1|33949.1|33965.7|33945.7|17
1647633730000|2022-03-18 20:02:10|33968.7|33948.7|33966.8|33946.8|33969.1|33949.1|33966.8|33946.8|13
1647633740000|2022-03-18 20:02:20|33965.9|33945.9|33966|33946|33968.1|33948.1|33961.9|33941.9|13
1647633750000|2022-03-18 20:02:30|33974.5|33924.5|33960.7|33940.7|33976.2|33942.7|33960.4|33923.7|24
1647633760000|2022-03-18 20:02:40|33961.9|33941.9|33960.9|33940.9|33961.9|33941.9|33959.7|33939.7|18
1647633770000|2022-03-18 20:02:50|33960.8|33940.8|33962.8|33942.8|33973.6|33953.6|33958.9|33938.9|14
1647633780000|2022-03-18 20:03:00|33961.4|33941.4|33967.1|33947.1|34016.4|33949.2|33957.9|33895.6|15
1647633790000|2022-03-18 20:03:10|33968.8|33948.8|33977.7|33927.7|34013.1|33948.8|33965.8|33893.1|15
1647633800000|2022-03-18 20:03:20|33974.9|33924.9|33959.8|33939.8|33975.9|33939.8|33959.8|33924.3|11
1647633810000|2022-03-18 20:03:30|33959.2|33939.2|33962.3|33942.3|33964.9|33944.9|33958.6|33938.6|21
1647633820000|2022-03-18 20:03:40|33962.6|33942.6|33962.6|33942.6|33963.8|33943.8|33961.5|33941.5|15
1647633830000|2022-03-18 20:03:50|33962.3|33942.3|33977.3|33927.3|34007.8|33945.6|33959.2|33897.2|22
1647633840000|2022-03-18 20:04:00|33977.7|33927.7|33963.2|33943.2|33977.7|33943.7|33958|33926.8|16
1647633850000|2022-03-18 20:04:10|33962|33942|33961.6|33941.6|33963.4|33943.4|33960.1|33940.1|18
1647633860000|2022-03-18 20:04:20|33961.3|33941.3|33958.5|33938.5|33961.3|33941.3|33957.3|33937.3|27
1647633870000|2022-03-18 20:04:30|33958.7|33938.7|33975.4|33925.4|33976.8|33939.3|33958.4|33922.5|29
1647633880000|2022-03-18 20:04:40|33975.6|33925.6|33972.4|33922.4|33976.3|33926.3|33971.4|33921.4|25
1647633890000|2022-03-18 20:04:50|34004.8|33893.2|33960.4|33940.4|34004.8|33944|33957.8|33892.8|16
1647633900000|2022-03-18 20:05:00|33961.4|33941.4|33974.5|33924.5|34007|33941.4|33957.3|33893.7|21
1647633910000|2022-03-18 20:05:10|33974.3|33924.3|33978.6|33928.6|33980.1|33930.1|33974.3|33924.3|17
1647633920000|2022-03-18 20:05:20|33978.8|33928.8|33979.6|33929.6|33979.6|33929.6|33978.6|33928.6|13
1647633930000|2022-03-18 20:05:30|34008.5|33898|33976.6|33926.6|34008.5|33928.5|33974.8|33898|10
1647633940000|2022-03-18 20:05:40|33977.1|33927.1|33962.6|33942.6|33977.1|33947.1|33961.8|33927.1|14
1647633950000|2022-03-18 20:05:50|33962.5|33942.5|34007.6|33896.5|34011|33943.5|33961.1|33893.3|10
1647633960000|2022-03-18 20:06:00|33976.9|33926.9|33965.4|33945.4|33976.9|33948.3|33964.2|33926.9|12
1647633970000|2022-03-18 20:06:10|33965.9|33945.9|33975.3|33925.3|34006.2|33945.9|33960.4|33896.1|16
1647633980000|2022-03-18 20:06:20|33965.1|33945.1|33962.3|33942.3|33965.3|33945.3|33962.3|33942.3|9
1647633990000|2022-03-18 20:06:30|33962.1|33942.1|33965.4|33945.4|33965.5|33945.5|33962.1|33942.1|5
1647634000000|2022-03-18 20:06:40|33965.5|33945.5|33960.6|33940.6|33968.8|33948.8|33957.8|33937.8|15
1647634010000|2022-03-18 20:06:50|33959.3|33939.3|33968.6|33918.6|33976.8|33940.4|33955.5|33918.5|12
1647634020000|2022-03-18 20:07:00|33972.8|33922.8|33969.1|33949.1|33974.8|33949.1|33969|33919.1|10
1647634030000|2022-03-18 20:07:10|33965.1|33945.1|33979.3|33929.3|33979.3|33948|33965|33929.3|7
1647634040000|2022-03-18 20:07:20|33978.8|33928.8|33961.9|33941.9|33980.3|33950.7|33961.9|33928.8|10
1647634050000|2022-03-18 20:07:30|33956.6|33936.6|33955.9|33935.9|33961.8|33941.8|33955.9|33935.9|5
1647634060000|2022-03-18 20:07:40|33957.6|33937.6|33957.6|33937.6|33957.6|33937.6|33957.5|33937.5|3
1647634070000|2022-03-18 20:07:50|33976.9|33926.9|33969.4|33949.4|33993|33949.4|33969.4|33907.3|5
1647634080000|2022-03-18 20:08:00|33969.6|33949.6|33998.1|33908.4|33998.1|33949.8|33965.4|33905.3|7
1647634090000|2022-03-18 20:08:10|33996.2|33906.9|33994.8|33905.7|33998.1|33908.4|33994.8|33905.7|4
1647634100000|2022-03-18 20:08:20|33998.1|33908.4|33961.8|33941.8|33998.3|33951.7|33961.8|33908.3|11
1647634110000|2022-03-18 20:08:30|33956.5|33936.5|33977.2|33927.2|33977.4|33941.9|33956.5|33927.2|10
1647634120000|2022-03-18 20:08:40|33975.2|33925.2|33964.3|33944.3|33998.4|33944.3|33962.1|33908.6|9
1647634130000|2022-03-18 20:08:50|33960.4|33940.4|33964.2|33944.2|33965.6|33945.6|33960.4|33940.4|14
1647634140000|2022-03-18 20:09:00|33963.8|33943.8|33972.2|33952.2|34013.3|33952.5|33962.6|33910.4|22
1647634150000|2022-03-18 20:09:10|33971.2|33951.2|33973.5|33953.5|33973.5|33953.5|33969.8|33949.8|23
1647634160000|2022-03-18 20:09:20|33972|33952|33972.5|33952.5|33973.6|33953.6|33972|33952|12
1647634170000|2022-03-18 20:09:30|33971.3|33951.3|33977.8|33957.8|33991.8|33957.8|33970.9|33936.6|12
1647634180000|2022-03-18 20:09:40|33975.2|33955.2|33990.2|33940.2|33990.2|33955.2|33974.1|33935.3|8
1647634190000|2022-03-18 20:09:50|33973.9|33953.9|33966.4|33946.4|33975.2|33955.2|33965.2|33945.2|8
1647634200000|2022-03-18 20:10:00|33961.2|33941.2|33981.9|33931.9|33981.9|33946.4|33961.2|33931.9|4
1647634210000|2022-03-18 20:10:10|33982|33932|33966.7|33946.7|33982.2|33946.7|33965.9|33924|8
1647634220000|2022-03-18 20:10:20|33966.6|33946.6|33966.6|33946.6|33966.6|33946.6|33961.5|33941.5|4
1647634230000|2022-03-18 20:10:30|33966|33946|33972.3|33952.3|33972.3|33952.3|33961.8|33941.8|7
1647634240000|2022-03-18 20:10:40|33965.1|33945.1|33967.1|33947.1|33972.7|33952.7|33964.5|33944.5|12
1647634250000|2022-03-18 20:10:50|33967.2|33947.2|33964.2|33944.2|33972.1|33952.1|33960.8|33940.8|15
1647634260000|2022-03-18 20:11:00|33970.4|33950.4|33961.3|33941.3|33976.5|33956.5|33961.3|33941.3|17
1647634270000|2022-03-18 20:11:10|33960.5|33940.5|33970.3|33950.3|33972.3|33952.3|33960.5|33940.5|16
1647634280000|2022-03-18 20:11:20|33970.1|33950.1|33984.8|33934.8|33987|33950.4|33967.7|33933.1|10
1647634290000|2022-03-18 20:11:30|33982.4|33932.4|33970.1|33950.1|34006.8|33951.2|33965.8|33915.3|10
1647634300000|2022-03-18 20:11:40|33966|33946|34005|33917.3|34007.7|33949.3|33965.9|33915.1|13
1647634310000|2022-03-18 20:11:50|33973.3|33953.3|33970.5|33950.5|33973.6|33953.6|33964.5|33944.5|8
1647634320000|2022-03-18 20:12:00|33984.2|33934.2|33970.3|33950.3|33987.6|33950.4|33970.3|33927.5|13
1647634330000|2022-03-18 20:12:10|33970.5|33950.5|33968.7|33948.7|33970.6|33950.6|33962.2|33942.2|10
1647634340000|2022-03-18 20:12:20|33982.5|33932.5|33971.3|33951.3|33994.7|33951.3|33971.3|33929.1|9
1647634350000|2022-03-18 20:12:30|33971|33951|33968.2|33948.2|33971.2|33951.2|33966.2|33946.2|10
1647634360000|2022-03-18 20:12:40|33986.7|33936.7|33985.3|33935.3|33986.7|33936.7|33985|33935|5
1647634370000|2022-03-18 20:12:50|34005.7|33919|33971.5|33951.5|34007.9|33951.5|33971.5|33917.1|6
1647634380000|2022-03-18 20:13:00|33971.3|33951.3|33968.8|33948.8|33976.6|33956.6|33968.8|33948.8|7
1647634390000|2022-03-18 20:13:10|33974.5|33954.5|34005.7|33918.9|34006.1|33954.6|33960.4|33918.2|12
1647634400000|2022-03-18 20:13:20|34005.6|33951.4|33965|33945|34005.6|33955.1|33961.2|33941.2|28
1647634410000|2022-03-18 20:13:30|33968.2|33948.2|34001.3|33915.8|34001.3|33948.8|33967.3|33915.7|8
1647634420000|2022-03-18 20:13:40|33968.6|33948.6|33973.7|33953.7|33974.2|33954.2|33967.8|33947.8|10
1647634430000|2022-03-18 20:13:50|33973.1|33953.1|33972.9|33952.9|33974.1|33954.1|33972.9|33952.9|5
1647634440000|2022-03-18 20:14:00|33973.6|33953.6|33974.5|33954.5|33974.5|33954.5|33973.1|33953.1|4
1647634450000|2022-03-18 20:14:10|33974.3|33954.3|33971.4|33951.4|33974.4|33954.4|33964.3|33944.3|13
1647634460000|2022-03-18 20:14:20|33971.8|33951.8|33970.9|33950.9|33971.8|33951.8|33970.1|33950.1|8
1647634470000|2022-03-18 20:14:30|33969.9|33949.9|33973.6|33953.6|33974.8|33954.8|33969.9|33949.9|5
1647634480000|2022-03-18 20:14:40|33972|33952|33970.3|33950.3|33973.6|33953.6|33969.1|33949.1|5
1647634490000|2022-03-18 20:14:50|33969.1|33949.1|33968.5|33948.5|33971.3|33951.3|33968.5|33948.5|8
1647634500000|2022-03-18 20:15:00|33970.9|33950.9|33972.3|33952.3|33982.4|33962.4|33970.9|33950.9|6
1647634510000|2022-03-18 20:15:10|33972.1|33952.1|33972.2|33952.2|33972.2|33952.2|33962.3|33942.3|14
1647634520000|2022-03-18 20:15:20|33971.6|33951.6|33973.8|33953.8|33978.3|33958.3|33970.4|33950.4|12
1647634530000|2022-03-18 20:15:30|33973.1|33953.1|33970.5|33950.5|33973.1|33953.1|33970.5|33950.5|8
1647634540000|2022-03-18 20:15:40|33971.3|33951.3|33974.5|33954.5|33976.3|33956.3|33971.3|33951.3|6
1647634550000|2022-03-18 20:15:50|33975.4|33955.4|33973.8|33953.8|33975.4|33955.4|33973.6|33953.6|3
1647634560000|2022-03-18 20:16:00|33974.2|33954.2|33974.5|33954.5|33979.6|33959.6|33973.4|33953.4|7
1647634570000|2022-03-18 20:16:10|33974.1|33954.1|33972.1|33952.1|33975|33955|33972.1|33952.1|17
1647634580000|2022-03-18 20:16:20|33972.3|33952.3|33972.4|33952.4|33974.9|33954.9|33972.3|33952.3|7
1647634590000|2022-03-18 20:16:30|33973|33953|33973.4|33953.4|33973.7|33953.7|33973|33953|3
1647634600000|2022-03-18 20:16:40|33973.2|33953.2|33974.8|33954.8|33977.9|33957.9|33973.1|33953.1|6
1647634610000|2022-03-18 20:16:50|33973.4|33953.4|33973.2|33953.2|33973.5|33953.5|33973.2|33953.2|3
1647634620000|2022-03-18 20:17:00|33971.6|33951.6|33978.1|33958.1|33979.1|33959.1|33971.6|33951.6|13
1647634630000|2022-03-18 20:17:10|33976.4|33956.4|33977|33957|33977.8|33957.8|33974|33954|8
1647634640000|2022-03-18 20:17:20|33977.1|33957.1|33975.1|33955.1|33977.1|33957.1|33972.2|33952.2|20
1647634650000|2022-03-18 20:17:30|33975.2|33955.2|33972.6|33952.6|33975.5|33955.5|33972|33952|12
1647634660000|2022-03-18 20:17:40|33973|33953|33975.1|33955.1|33975.1|33955.1|33972.6|33952.6|11
1647634670000|2022-03-18 20:17:50|33976|33956|33980.3|33960.3|33980.5|33960.5|33975.3|33955.3|18
1647634680000|2022-03-18 20:18:00|33984.4|33964.4|33973.4|33953.4|33986|33965.1|33973.4|33936|17
1647634690000|2022-03-18 20:18:10|33973.5|33953.5|33976|33956|33976.5|33956.5|33971.6|33951.6|11
1647634700000|2022-03-18 20:18:20|33975.6|33955.6|33970.9|33950.9|33978|33958|33967.1|33947.1|11
1647634710000|2022-03-18 20:18:30|33973.8|33953.8|33975.4|33955.4|33975.4|33955.4|33973.8|33953.8|4
1647634720000|2022-03-18 20:18:40|33974.1|33954.1|33973.4|33953.4|33975.4|33955.4|33973.4|33953.4|9
1647634730000|2022-03-18 20:18:50|33975.1|33955.1|33973.1|33953.1|33975.1|33955.1|33966.5|33946.5|8
1647634740000|2022-03-18 20:19:00|33969.9|33949.9|33968.1|33948.1|33969.9|33949.9|33966.9|33946.9|15
1647634750000|2022-03-18 20:19:10|33968|33948|33971.7|33951.7|33971.8|33951.8|33967.9|33947.9|12
1647634760000|2022-03-18 20:19:20|33971.5|33951.5|33971.5|33951.5|33973.3|33953.3|33971|33951|8
1647634770000|2022-03-18 20:19:30|33972.9|33952.9|33969.4|33949.4|33972.9|33952.9|33969.4|33949.4|8
1647634780000|2022-03-18 20:19:40|33969.6|33949.6|33971.2|33951.2|33971.2|33951.2|33969.6|33949.6|9
1647634790000|2022-03-18 20:19:50|33971.5|33951.5|33971.8|33951.8|33972|33952|33971.4|33951.4|6
1647634800000|2022-03-18 20:20:00|33990.9|33940.9|33971.4|33951.4|33990.9|33952.7|33969.7|33932.2|16
1647634810000|2022-03-18 20:20:10|33970.6|33950.6|33970.3|33950.3|33970.6|33950.6|33967.6|33947.6|16
1647634820000|2022-03-18 20:20:20|33971.1|33951.1|33970.7|33950.7|33972.5|33952.5|33970.4|33950.4|10
1647634830000|2022-03-18 20:20:30|33970.3|33950.3|33983.8|33933.8|33984.5|33951|33969.1|33933.8|9
1647634840000|2022-03-18 20:20:40|33984.2|33934.2|33968.3|33948.3|33984.2|33950.1|33968.3|33934.2|8
1647634850000|2022-03-18 20:20:50|33968.7|33948.7|33972.2|33952.2|33973.2|33953.2|33968.7|33948.7|10
1647634860000|2022-03-18 20:21:00|33972|33952|33972|33952|33972.9|33952.9|33969.7|33949.7|12
1647634870000|2022-03-18 20:21:10|33972.6|33952.6|33973.9|33953.9|33973.9|33953.9|33970.5|33950.5|18
1647634880000|2022-03-18 20:21:20|33973.8|33953.8|33972.3|33952.3|33973.8|33953.8|33971.6|33951.6|12
1647634890000|2022-03-18 20:21:30|33971|33951|33983.2|33933.2|34020.6|33951|33971|33916.1|12
1647634900000|2022-03-18 20:21:40|33984.9|33934.9|33982.4|33932.4|33988.6|33938.6|33982.2|33932.2|10
1647634910000|2022-03-18 20:21:50|33983|33933|33971.6|33951.6|33983.9|33951.6|33971.6|33932.3|11
1647634920000|2022-03-18 20:22:00|33970.6|33950.6|33969.2|33949.2|33971|33951|33968.8|33948.8|10
1647634930000|2022-03-18 20:22:10|33970.4|33950.4|33969.3|33949.3|33984.3|33952.5|33969|33934.3|8
1647634940000|2022-03-18 20:22:20|33969.1|33949.1|33986.6|33936.6|34027.2|33950.2|33968.3|33930|11
1647634950000|2022-03-18 20:22:30|33981.6|33931.6|33987.8|33937.8|33988.2|33938.2|33981.6|33931.6|12
1647634960000|2022-03-18 20:22:40|33988.2|33938.2|33972.5|33952.5|33988.2|33954.2|33971.7|33933.1|12
1647634970000|2022-03-18 20:22:50|33971.7|33951.7|33968.7|33948.7|33971.7|33951.7|33967.6|33947.6|10
1647634980000|2022-03-18 20:23:00|33969.7|33949.7|33967.8|33947.8|33970.6|33950.6|33967.8|33947.8|8
1647634990000|2022-03-18 20:23:10|33968.5|33948.5|33970.6|33950.6|33970.6|33950.6|33968.5|33948.5|8
1647635000000|2022-03-18 20:23:20|33970.3|33950.3|33968.1|33948.1|33986.2|33951|33968.1|33936.2|8
1647635010000|2022-03-18 20:23:30|33968|33948|33968.5|33948.5|33968.8|33948.8|33967.6|33947.6|9
1647635020000|2022-03-18 20:23:40|33968.8|33948.8|33972|33952|33972.5|33952.5|33968.5|33948.5|8
1647635030000|2022-03-18 20:23:50|33971.8|33951.8|33968.3|33948.3|33971.9|33951.9|33968.1|33948.1|9
1647635040000|2022-03-18 20:24:00|33968.1|33948.1|33970.3|33950.3|33970.3|33950.3|33968.1|33948.1|8
1647635050000|2022-03-18 20:24:10|33970.5|33950.5|33969.9|33949.9|33970.5|33950.5|33968.6|33948.6|7
1647635060000|2022-03-18 20:24:20|33970.1|33950.1|33969.8|33949.8|33970.1|33950.1|33969.1|33949.1|5
1647635070000|2022-03-18 20:24:30|33969.9|33949.9|33970.3|33950.3|33972|33952|33969.7|33949.7|12
1647635080000|2022-03-18 20:24:40|33970.2|33950.2|33969.6|33949.6|33970.4|33950.4|33969.4|33949.4|12
1647635090000|2022-03-18 20:24:50|33969.5|33949.5|33971.8|33951.8|33971.8|33951.8|33969.3|33949.3|21
1647635100000|2022-03-18 20:25:00|33971.6|33951.6|33968.8|33948.8|33971.9|33951.9|33966.9|33946.9|19
1647635110000|2022-03-18 20:25:10|33968.5|33948.5|33984.7|33934.7|33988.8|33951.4|33968.5|33934.7|12
1647635120000|2022-03-18 20:25:20|33984.9|33934.9|33970.3|33950.3|33986.1|33950.3|33968.1|33933.6|12
1647635130000|2022-03-18 20:25:30|33970.2|33950.2|33970.9|33950.9|33970.9|33950.9|33969.8|33949.8|10
1647635140000|2022-03-18 20:25:40|33985.9|33935.9|33968.2|33948.2|33987.5|33949|33968.2|33934.3|9
1647635150000|2022-03-18 20:25:50|33968.4|33948.4|33970|33950|33970|33950|33968.4|33948.4|3
1647635160000|2022-03-18 20:26:00|33971|33951|33971.2|33951.2|33971.7|33951.7|33970.4|33950.4|10
1647635170000|2022-03-18 20:26:10|33971.6|33951.6|33968.8|33948.8|33987.6|33951.6|33968.8|33936.1|11
1647635180000|2022-03-18 20:26:20|33968.9|33948.9|33987.2|33937.2|33987.2|33953.8|33968.9|33937.2|9
1647635190000|2022-03-18 20:26:30|33988.5|33938.5|33970.9|33950.9|33988.5|33952.4|33970|33938.2|12
1647635200000|2022-03-18 20:26:40|33972.7|33952.7|33969.9|33949.9|33972.7|33952.7|33969.4|33949.4|6
1647635210000|2022-03-18 20:26:50|33970.5|33950.5|33971.2|33951.2|33971.5|33951.5|33970.2|33950.2|9
1647635220000|2022-03-18 20:27:00|33971.3|33951.3|33987|33937|33987.3|33951.3|33969.6|33934.7|17
1647635230000|2022-03-18 20:27:10|33986.9|33936.9|33973.9|33953.9|33986.9|33953.9|33973.5|33936.9|4
1647635240000|2022-03-18 20:27:20|33973.8|33953.8|33972.1|33952.1|33973.8|33953.8|33971.7|33951.7|3
1647635250000|2022-03-18 20:27:30|33985.9|33935.9|33971.8|33951.8|33985.9|33954.1|33971.8|33935.9|8
1647635260000|2022-03-18 20:27:40|33971.9|33951.9|33971.5|33951.5|33972.4|33952.4|33971.5|33951.5|4
1647635270000|2022-03-18 20:27:50|33972.3|33952.3|33987.2|33937.2|33987.2|33952.7|33971.3|33937.2|6
1647635280000|2022-03-18 20:28:00|33986.4|33936.4|33989.8|33939.8|33989.8|33955.3|33972.4|33936.4|19
1647635290000|2022-03-18 20:28:10|33986.7|33936.7|33989.5|33939.5|33990.8|33940.8|33986.7|33936.7|10
1647635300000|2022-03-18 20:28:20|33987.6|33937.6|33990.6|33940.6|33990.6|33940.6|33987.1|33937.1|7
1647635310000|2022-03-18 20:28:30|33976.8|33956.8|33974.2|33954.2|33976.8|33956.8|33974|33954|5
1647635320000|2022-03-18 20:28:40|33975.4|33955.4|33987.1|33937.1|33989.7|33955.4|33975.4|33937.1|5
1647635330000|2022-03-18 20:28:50|33987.6|33937.6|33973.5|33953.5|33987.6|33956.2|33973.5|33937.6|9
1647635340000|2022-03-18 20:29:00|33972.5|33952.5|33970.5|33950.5|33972.6|33952.6|33970.3|33950.3|10
1647635350000|2022-03-18 20:29:10|33972.3|33952.3|33984.6|33934.6|33986.9|33952.3|33968.5|33933.1|21
1647635360000|2022-03-18 20:29:20|33983|33933|33983.2|33933.2|33986.6|33936.6|33983|33933|15
1647635370000|2022-03-18 20:29:30|33984.7|33934.7|33970.1|33950.1|33984.7|33950.4|33969.5|33933.2|11
1647635380000|2022-03-18 20:29:40|33969.3|33949.3|33969.8|33949.8|33984.4|33949.8|33968.3|33934.1|11
1647635390000|2022-03-18 20:29:50|33970.1|33950.1|33982.9|33932.9|33984.1|33950.1|33968.5|33932.9|7
1647635400000|2022-03-18 20:30:00|33967.7|33947.7|33986.2|33936.2|33986.2|33950|33967.7|33935.7|14
1647635410000|2022-03-18 20:30:10|34004.1|33919|33983.9|33933.9|34004.1|33936.6|33982.8|33919|20
1647635420000|2022-03-18 20:30:20|33982.8|33932.8|33983.5|33933.5|33983.8|33933.8|33982.3|33932.3|8
1647635430000|2022-03-18 20:30:30|33982.9|33932.9|33983.4|33933.4|33984.3|33934.3|33982.9|33932.9|10
1647635440000|2022-03-18 20:30:40|33983.3|33933.3|33984.1|33934.1|33984.3|33934.3|33983.1|33933.1|15
1647635450000|2022-03-18 20:30:50|33983.7|33933.7|33982.8|33932.8|33983.7|33933.7|33982.8|33932.8|4
1647635460000|2022-03-18 20:31:00|33983.9|33933.9|33983.8|33933.8|33985.4|33935.4|33983.7|33933.7|8
1647635470000|2022-03-18 20:31:10|33985|33935|33982.8|33932.8|33985|33935|33982.6|33932.6|8
1647635480000|2022-03-18 20:31:20|33983.2|33933.2|33984.6|33934.6|33984.6|33934.6|33983|33933|14
1647635490000|2022-03-18 20:31:30|33984.7|33934.7|33986.9|33936.9|33986.9|33936.9|33983.2|33933.2|10
1647635500000|2022-03-18 20:31:40|33986.5|33936.5|33986|33936|33986.8|33936.8|33985.3|33935.3|11
1647635510000|2022-03-18 20:31:50|33985.3|33935.3|33984.5|33934.5|33987.5|33937.5|33984.5|33934.5|11
1647635520000|2022-03-18 20:32:00|33982.6|33932.6|33982.9|33932.9|34005.7|33934.9|33980.6|33915.9|22
1647635530000|2022-03-18 20:32:10|33983|33933|33983.1|33933.1|34003.2|33935.6|33983|33917.9|10
1647635540000|2022-03-18 20:32:20|33984.1|33934.1|33983.7|33933.7|33986.5|33936.5|33983.2|33933.2|13
1647635550000|2022-03-18 20:32:30|33983.9|33933.9|33982.1|33932.1|33984.3|33934.3|33982|33932|10
1647635560000|2022-03-18 20:32:40|33985.3|33935.3|33983.1|33933.1|33987|33937|33983|33933|10
1647635570000|2022-03-18 20:32:50|33982.4|33932.4|33982.4|33932.4|33985.2|33935.2|33982|33932|9
1647635580000|2022-03-18 20:33:00|33982.3|33932.3|33982.5|33932.5|33982.7|33932.7|33982|33932|9
1647635590000|2022-03-18 20:33:10|33983.4|33933.4|33984|33934|33984|33934|33982.8|33932.8|4
1647635600000|2022-03-18 20:33:20|33983|33933|33984.2|33934.2|33984.2|33934.2|33982.9|33932.9|6
1647635610000|2022-03-18 20:33:30|33982.6|33932.6|33984.8|33934.8|33984.8|33934.8|33982.3|33932.3|5
1647635620000|2022-03-18 20:33:40|33984.9|33934.9|33984.1|33934.1|33985.9|33935.9|33983.7|33933.7|7
1647635630000|2022-03-18 20:33:50|33983.5|33933.5|33982|33932|33986.5|33936.5|33982|33932|7
1647635640000|2022-03-18 20:34:00|33981.8|33931.8|33981.3|33931.3|33982.4|33932.4|33981.3|33931.3|10
1647635650000|2022-03-18 20:34:10|33982.1|33932.1|33979.6|33929.6|33982.1|33932.1|33979.2|33929.2|18
1647635660000|2022-03-18 20:34:20|33979.8|33929.8|33979.5|33929.5|33979.8|33929.8|33979.3|33929.3|12
1647635670000|2022-03-18 20:34:30|33979.6|33929.6|33979.8|33929.8|33980.7|33930.7|33979.6|33929.6|13
1647635680000|2022-03-18 20:34:40|33979.9|33929.9|33980.8|33930.8|33981.2|33931.2|33979.7|33929.7|12
1647635690000|2022-03-18 20:34:50|33980.6|33930.6|33980.4|33930.4|33980.6|33930.6|33980|33930|6
1647635700000|2022-03-18 20:35:00|33980.1|33930.1|33963.2|33943.2|33982.4|33943.4|33963.2|33928.7|13
1647635710000|2022-03-18 20:35:10|33964.2|33944.2|33965.4|33945.4|33967.6|33947.6|33963.2|33943.2|11
1647635720000|2022-03-18 20:35:20|33965.2|33945.2|33963.6|33943.6|33965.3|33945.3|33963.1|33943.1|14
1647635730000|2022-03-18 20:35:30|33964.1|33944.1|33979.9|33929.9|33981.9|33945.6|33963.4|33929.9|10
1647635740000|2022-03-18 20:35:40|33979.6|33929.6|33964.6|33944.6|33979.6|33944.6|33963.1|33929.6|8
1647635750000|2022-03-18 20:35:50|33964.5|33944.5|33965.3|33945.3|33965.4|33945.4|33964.1|33944.1|13
1647635760000|2022-03-18 20:36:00|33965.4|33945.4|33964.5|33944.5|33965.4|33945.4|33963.4|33943.4|9
1647635770000|2022-03-18 20:36:10|33964.4|33944.4|33965.9|33945.9|33965.9|33945.9|33964.4|33944.4|16
1647635780000|2022-03-18 20:36:20|33963.8|33943.8|33964.7|33944.7|33964.8|33944.8|33963.5|33943.5|4
1647635790000|2022-03-18 20:36:30|33965|33945|33981.1|33931.1|34004.2|33945|33964.5|33913.9|18
1647635800000|2022-03-18 20:36:40|33982.4|33932.4|33982.1|33932.1|33982.4|33932.4|33979.8|33929.8|6
1647635810000|2022-03-18 20:36:50|33980.8|33930.8|33965.4|33945.4|33980.8|33946|33963.4|33930.8|10
1647635820000|2022-03-18 20:37:00|33967|33947|33980.3|33930.3|33980.3|33947.1|33967|33928.9|13
1647635830000|2022-03-18 20:37:10|33963.1|33943.1|33964.5|33944.5|33964.6|33944.6|33963.1|33943.1|9
1647635840000|2022-03-18 20:37:20|33965.2|33945.2|33983.7|33933.7|33983.7|33946.2|33963.9|33932.3|12
1647635850000|2022-03-18 20:37:30|33983.4|33933.4|33980.7|33930.7|33983.4|33946.1|33963.4|33930.7|10
1647635860000|2022-03-18 20:37:40|33980.2|33930.2|34000|33914.2|34000|33930.6|33979.4|33914.2|5
1647635870000|2022-03-18 20:37:50|33963.1|33943.1|33964.3|33944.3|33964.3|33944.3|33963.1|33943.1|4
1647635880000|2022-03-18 20:38:00|33965.1|33945.1|33964.7|33944.7|33965.7|33945.7|33963.2|33943.2|7
1647635890000|2022-03-18 20:38:10|33965|33945|33964.8|33944.8|33965|33945|33963.6|33943.6|13
1647635900000|2022-03-18 20:38:20|33964.9|33944.9|33965.9|33945.9|33970|33950|33964.8|33944.8|15
1647635910000|2022-03-18 20:38:30|33966|33946|33980.4|33930.4|33982.3|33946.1|33965.9|33928.9|17
1647635920000|2022-03-18 20:38:40|33980.5|33930.5|33978.6|33928.6|33980.7|33930.7|33978.6|33928.6|10
1647635930000|2022-03-18 20:38:50|33978.4|33928.4|33979.7|33929.7|33979.7|33929.7|33978.4|33928.4|8
1647635940000|2022-03-18 20:39:00|33981.3|33931.3|33980.1|33930.1|34000.1|33932.2|33979.7|33913.7|18
1647635950000|2022-03-18 20:39:10|33980|33930|33963.9|33943.9|33981|33943.9|33962|33927.9|16
1647635960000|2022-03-18 20:39:20|33981.1|33931.1|33980.2|33930.2|34002.4|33931.3|33976.3|33912.3|17
1647635970000|2022-03-18 20:39:30|33980.3|33930.3|33962.4|33942.4|34002.2|33942.4|33962.4|33912.1|17
1647635980000|2022-03-18 20:39:40|33962.2|33942.2|33979.3|33929.3|33980.5|33944.2|33962.2|33928.4|14
1647635990000|2022-03-18 20:39:50|33979.2|33929.2|33962.6|33942.6|33980.3|33942.9|33962.3|33927.3|12
1647636000000|2022-03-18 20:40:00|33979.5|33929.5|33978.9|33928.9|33979.5|33929.5|33977.3|33927.3|18
1647636010000|2022-03-18 20:40:10|33980.5|33930.5|33980.1|33930.1|33980.9|33930.9|33977.9|33927.9|17
1647636020000|2022-03-18 20:40:20|33980.2|33930.2|33979.3|33929.3|33980.2|33930.2|33977.9|33927.9|14
1647636030000|2022-03-18 20:40:30|33979.4|33929.4|33979.6|33929.6|33980.6|33930.6|33979.3|33929.3|14
1647636040000|2022-03-18 20:40:40|33980|33930|33980.7|33930.7|33982.1|33932.1|33980|33930|9
1647636050000|2022-03-18 20:40:50|33980.5|33930.5|33979.8|33929.8|33981.3|33931.3|33979.8|33929.8|5
1647636060000|2022-03-18 20:41:00|33979.7|33929.7|33980.2|33930.2|33981.3|33931.3|33979.2|33929.2|9
1647636070000|2022-03-18 20:41:10|33979.4|33929.4|33979.3|33929.3|33982.9|33932.9|33978|33928|12
1647636080000|2022-03-18 20:41:20|33978|33928|33980.5|33930.5|33998.5|33930.5|33977.7|33913|23
1647636090000|2022-03-18 20:41:30|33979.4|33929.4|33979.6|33929.6|33980.4|33930.4|33979|33929|15
1647636100000|2022-03-18 20:41:40|33998.8|33913.6|33979.7|33929.7|33998.8|33929.9|33978.4|33913.6|17
1647636110000|2022-03-18 20:41:50|33980.7|33930.7|33980.2|33930.2|33980.7|33930.7|33978.6|33928.6|9
1647636120000|2022-03-18 20:42:00|34008.9|33910.8|33979|33929|34008.9|33948.7|33967.9|33910.8|17
1647636130000|2022-03-18 20:42:10|33979.9|33929.9|33997.9|33909.9|33999.7|33932.5|33977.4|33909.9|15
1647636140000|2022-03-18 20:42:20|33977.2|33927.2|33978|33928|34000.1|33929.1|33977.2|33911.9|7
1647636150000|2022-03-18 20:42:30|33998|33910.5|33981.1|33931.1|34001.3|33931.7|33978|33910.5|10
1647636160000|2022-03-18 20:42:40|33981|33931|33978.7|33928.7|33997.7|33931|33978.1|33911.2|13
1647636170000|2022-03-18 20:42:50|33977.1|33927.1|33998.2|33910.8|33998.2|33930.2|33977.1|33910.8|12
1647636180000|2022-03-18 20:43:00|33977.7|33927.7|33979.4|33929.4|34001|33929.5|33977.2|33902.7|9
1647636190000|2022-03-18 20:43:10|33978.4|33928.4|33978.9|33928.9|33978.9|33928.9|33978.3|33928.3|7
1647636200000|2022-03-18 20:43:20|33978.7|33928.7|33978.7|33928.7|33978.9|33928.9|33978.6|33928.6|6
1647636210000|2022-03-18 20:43:30|33978.6|33928.6|33978.6|33928.6|33997.2|33928.7|33978.5|33910.8|5
1647636220000|2022-03-18 20:43:40|33978.7|33928.7|33999.9|33907|33999.9|33928.7|33978.5|33906.9|5
1647636230000|2022-03-18 20:43:50|33978.9|33906.9|33978.7|33928.7|33979.4|33929.4|33978.5|33906.9|8
1647636240000|2022-03-18 20:44:00|33979.4|33929.4|34000.8|33910.3|34004|33929.5|33979.4|33906.9|7
1647636250000|2022-03-18 20:44:10|34000|33910.2|33978.8|33928.8|34002.7|33943.6|33963.6|33906.5|8
1647636260000|2022-03-18 20:44:20|33998.6|33910.4|33997.9|33911.2|34016.5|33930|33979.2|33896.2|13
1647636270000|2022-03-18 20:44:30|33997.8|33903.3|34015.2|33899.2|34016.4|33908.9|33997.8|33896.2|11
1647636280000|2022-03-18 20:44:40|34010.6|33903.6|34015.3|33898.3|34015.3|33911.6|33997.1|33898.2|11
1647636290000|2022-03-18 20:44:50|34016.9|33896.9|33979.8|33929.8|34016.9|33929.8|33978.9|33896.9|10
1647636300000|2022-03-18 20:45:00|33999.7|33910.6|34000.7|33909.3|34014.6|33910.6|33999.7|33899.6|12
1647636310000|2022-03-18 20:45:10|34001.3|33910.1|34007.9|33905.6|34007.9|33929.6|33979.6|33905.6|6
1647636320000|2022-03-18 20:45:20|34009.7|33904.1|33999.8|33912.1|34009.7|33929.6|33979|33904.1|9
1647636330000|2022-03-18 20:45:30|34009.8|33905.1|34000.2|33912.3|34009.8|33913.1|33998.3|33905.1|9
1647636340000|2022-03-18 20:45:40|34001.1|33911.7|34011.1|33905.4|34012.3|33912.8|33999.8|33904.3|7
1647636350000|2022-03-18 20:45:50|34009.3|33906.6|34000.5|33909.1|34009.3|33931.3|33980.9|33906.6|9
1647636360000|2022-03-18 20:46:00|34001.1|33908.7|33996.3|33911.2|34009.6|33911.2|33996.3|33900|6
1647636370000|2022-03-18 20:46:10|33978.4|33928.4|33978.4|33928.4|33978.4|33928.4|33978.4|33928.4|1
1647636380000|2022-03-18 20:46:20|33997.7|33911.7|34001.2|33909.1|34002.3|33911.7|33996.9|33908.7|8
1647636390000|2022-03-18 20:46:30|33997.6|33911.1|34012.2|33902.3|34012.2|33911.1|33997.6|33902.3|5
1647636400000|2022-03-18 20:46:40|33998.7|33911.1|34004.3|33910.3|34004.3|33911.1|33998.7|33910.1|3
1647636410000|2022-03-18 20:46:50|34004.5|33910.4|34002.9|33911|34005.2|33911.1|34002.9|33910.3|8
1647636420000|2022-03-18 20:47:00|34003.4|33910.6|34014.7|33894.7|34014.7|33930|33980|33894.5|5
1647636430000|2022-03-18 20:47:10|34018.2|33898.2|33980.2|33930.2|34018.2|33931.6|33980.2|33895.7|16
1647636440000|2022-03-18 20:47:20|33980.1|33930.1|33980|33930|34014.8|33930.1|33980|33892.9|9
1647636450000|2022-03-18 20:47:30|34001|33910.6|33980.1|33930.1|34001|33930.3|33980.1|33910.6|5
1647636460000|2022-03-18 20:47:40|33980|33930|33979.1|33929.1|34003.7|33930.5|33979.1|33905.7|8
1647636470000|2022-03-18 20:47:50|33979.2|33929.2|33980.7|33930.7|33980.8|33930.8|33979.2|33929.2|6
1647636480000|2022-03-18 20:48:00|33980.8|33930.8|34000|33909.4|34020.5|33930.8|33978.8|33904.6|16
1647636490000|2022-03-18 20:48:10|33979|33929|34000.3|33911.3|34022.8|33932.3|33979|33894|21
1647636500000|2022-03-18 20:48:20|33999.5|33914.5|34012.1|33906.4|34023|33930.3|33978.3|33904.8|24
1647636510000|2022-03-18 20:48:30|34020.3|33914.5|33978.6|33928.6|34022.6|33931.9|33978.6|33898.5|23
1647636520000|2022-03-18 20:48:40|33979.5|33929.5|33999.6|33909.4|33999.8|33931.8|33978.6|33909.4|17
1647636530000|2022-03-18 20:48:50|33998.4|33909|33978.6|33928.6|34015.7|33928.6|33978.6|33895.5|5
1647636540000|2022-03-18 20:49:00|33996.2|33910.9|33998.4|33907.4|33999.7|33928.6|33978|33907|9
1647636550000|2022-03-18 20:49:10|33998.2|33907.1|33978.1|33928.1|34001.4|33928.1|33976.7|33903.6|20
1647636560000|2022-03-18 20:49:20|34013.5|33893.5|33994.8|33906.3|34016.9|33926.2|33975|33890.8|20
1647636570000|2022-03-18 20:49:30|34011.1|33891.1|33976.1|33926.1|34011.1|33926.1|33975|33890.5|9
1647636580000|2022-03-18 20:49:40|33975.5|33925.5|34003.5|33908.7|34012.9|33925.5|33975.5|33891|14
1647636590000|2022-03-18 20:49:50|33978.4|33928.4|33999.2|33908.3|34022.8|33928.4|33977.2|33892.1|12
1647636600000|2022-03-18 20:50:00|33999.6|33905.3|34010.4|33910.5|34016.3|33926|33975|33890.9|24
1647636610000|2022-03-18 20:50:10|33977.9|33927.9|34000.2|33909.1|34014.8|33930.1|33976.2|33900.2|21
1647636620000|2022-03-18 20:50:20|34010.5|33896.7|33979.5|33929.5|34015.3|33930.2|33979.5|33895.1|16
1647636630000|2022-03-18 20:50:30|33999.1|33909.8|33979.5|33929.5|34014.4|33929.5|33979.5|33893.9|4
1647636640000|2022-03-18 20:50:40|33979|33929|33999.4|33910.8|33999.4|33930|33979|33910.8|4
1647636650000|2022-03-18 20:50:50|34004.3|33901.7|33980|33930|34012|33930|33980|33891.6|5
1647636660000|2022-03-18 20:51:00|33999.3|33910.7|33999.3|33910.7|33999.3|33910.7|33999.3|33910.7|1
1647636670000|2022-03-18 20:51:10|34004.3|33901.7|34006.5|33905|34022.2|33930.7|33980.1|33901.7|9
1647636680000|2022-03-18 20:51:20|34009.5|33901.4|34006.2|33904.8|34009.5|33904.8|34006.2|33901.4|4
1647636690000|2022-03-18 20:51:30|34009.5|33901.4|34006.2|33904.7|34015.2|33904.7|34006.2|33895.2|5
1647636700000|2022-03-18 20:51:40|34006.8|33904.1|34006.8|33904.5|34011|33904.5|34006.8|33899.2|8
1647636710000|2022-03-18 20:51:50|34006.7|33904.6|34006.4|33904.7|34006.7|33904.7|34006.4|33904.6|2
1647636720000|2022-03-18 20:52:00|34006.9|33904.1|34007.6|33900.4|34021|33905|34003|33894|10
1647636730000|2022-03-18 20:52:10|34014.1|33894.1|34004.2|33903.8|34014.1|33903.8|34004.2|33894|4
1647636740000|2022-03-18 20:52:20|34006.6|33901.3|34014.4|33894.4|34018.4|33904|34004|33894.4|9
1647636750000|2022-03-18 20:52:30|34014.5|33894.5|34016.9|33896.9|34016.9|33901.1|34008.7|33894.5|6
1647636760000|2022-03-18 20:52:40|34014.3|33894.3|34020.5|33900.5|34020.5|33900.5|34014.3|33894.3|9
1647636770000|2022-03-18 20:52:50|34020.2|33900.2|34020.8|33900.8|34020.8|33900.8|34017.4|33897.4|8
1647636780000|2022-03-18 20:53:00|34019.2|33899.2|34018.8|33898.8|34020.7|33900.7|34018|33898|10
1647636790000|2022-03-18 20:53:10|34015.9|33895.9|34016.4|33896.4|34017.1|33897.1|34015.8|33895.8|7
1647636800000|2022-03-18 20:53:20|34017.9|33897.9|34017.4|33897.4|34018.7|33898.7|34017.4|33897.4|7
1647636810000|2022-03-18 20:53:30|34014.9|33894.9|34018.5|33898.5|34020.2|33900.2|34014.9|33894.9|12
1647636820000|2022-03-18 20:53:40|34018.7|33898.7|34018.7|33898.7|34019.8|33899.8|34016.7|33896.7|13
1647636830000|2022-03-18 20:53:50|34018.8|33898.8|34019.1|33899.1|34019.9|33899.9|34018.8|33898.8|15
1647636840000|2022-03-18 20:54:00|34017.9|33897.9|34015.8|33895.8|34021.5|33901.5|34015.8|33895.8|22
1647636850000|2022-03-18 20:54:10|34017.3|33897.3|34017.4|33897.4|34021.1|33901.1|34017.3|33897.3|19
1647636860000|2022-03-18 20:54:20|34017.5|33897.5|34017.9|33897.9|34018.9|33898.9|34016.2|33896.2|12
1647636870000|2022-03-18 20:54:30|34021|33901|34016.1|33896.1|34021|33901|34016.1|33896.1|11
1647636880000|2022-03-18 20:54:40|34014.9|33894.9|34022.7|33902.7|34022.7|33902.7|34014.9|33894.9|12
1647636890000|2022-03-18 20:54:50|34022.6|33902.6|34021.4|33901.4|34022.6|33902.6|34017.7|33897.7|15
1647636900000|2022-03-18 20:55:00|34020.5|33900.5|34019.8|33899.8|34021.4|33901.4|34019.2|33899.2|12
1647636910000|2022-03-18 20:55:10|34019.7|33899.7|34022.1|33902.1|34022.1|33902.1|34018.4|33898.4|14
1647636920000|2022-03-18 20:55:20|34021.6|33901.6|34022.3|33902.3|34022.3|33902.3|34021.3|33901.3|6
1647636930000|2022-03-18 20:55:30|34019.9|33899.9|34020.3|33900.3|34023|33903|34019.9|33899.9|9
1647636940000|2022-03-18 20:55:40|34020.9|33900.9|34022.8|33902.8|34023|33903|34020.9|33900.9|5
1647636950000|2022-03-18 20:55:50|34020.3|33900.3|34022.9|33902.9|34023.1|33903.1|34020.3|33900.3|8
1647636960000|2022-03-18 20:56:00|34021.2|33901.2|34023|33903|34023.2|33903.2|34020|33900|12
1647636970000|2022-03-18 20:56:10|34022.9|33902.9|34022.5|33902.5|34023.5|33903.5|34022.5|33902.5|8
1647636980000|2022-03-18 20:56:20|34020.9|33900.9|34020.4|33900.4|34020.9|33900.9|34020.2|33900.2|6
1647636990000|2022-03-18 20:56:30|34019.1|33899.1|34018.8|33898.8|34019.1|33899.1|34017.3|33897.3|6
1647637000000|2022-03-18 20:56:40|34019.6|33899.6|34018.7|33898.7|34020|33900|34018.7|33898.7|4
1647637010000|2022-03-18 20:56:50|34016.7|33896.7|34019.2|33899.2|34019.7|33899.7|34016.7|33896.7|14
1647637020000|2022-03-18 20:57:00|34019.1|33899.1|34002.4|33898.8|34019.2|33899.7|34002.1|33897.7|13
1647637030000|2022-03-18 20:57:10|34004.3|33895.6|34002.3|33898.8|34007.7|33898.8|34002.3|33895.5|6
1647637040000|2022-03-18 20:57:20|34003.3|33899.8|34012.5|33892.5|34012.5|33899.8|34003.3|33892.4|4
1647637050000|2022-03-18 20:57:30|34012.4|33892.4|34013.2|33893.2|34013.2|33893.2|34008.4|33888.4|11
1647637060000|2022-03-18 20:57:40|34012.2|33892.2|34012.4|33892.4|34012.8|33892.8|34012.1|33892.1|5
1647637070000|2022-03-18 20:57:50|34008.1|33888.1|34011.5|33891.5|34011.5|33891.5|34007.2|33887.2|6
1647637080000|2022-03-18 20:58:00|34010.5|33890.5|34011|33891|34012.5|33892.5|34010.5|33890.5|8
1647637090000|2022-03-18 20:58:10|34009.6|33889.6|34009.5|33889.5|34010.1|33890.1|34009.5|33889.5|4
1647637100000|2022-03-18 20:58:20|34008.1|33888.1|34009.5|33889.5|34011.5|33891.5|34008.1|33888.1|8
1647637110000|2022-03-18 20:58:30|34009|33889|34009|33889|34009.1|33889.1|34008.8|33888.8|5
1647637120000|2022-03-18 20:58:40|34006.8|33886.8|34008.6|33888.6|34008.6|33888.6|34006.8|33886.8|9
1647637130000|2022-03-18 20:58:50|34009.4|33889.4|34010.6|33890.6|34010.6|33890.6|34009.4|33889.4|4
1647810000000|2022-03-20 21:00:00|33951.2|33881.2|33946|33876|33951.2|33881.2|33943.6|33873.6|4
1647810020000|2022-03-20 21:00:20|33943.6|33873.6|33949.3|33879.3|33949.3|33879.3|33943.6|33873.6|3
1647810030000|2022-03-20 21:00:30|33946.8|33876.8|33946.8|33876.8|33946.8|33876.8|33946.8|33876.8|1
1647810040000|2022-03-20 21:00:40|33950.4|33880.4|33950.4|33880.4|33950.4|33880.4|33950.4|33880.4|1
1647810050000|2022-03-20 21:00:50|33947.2|33877.2|33947.2|33877.2|33947.2|33877.2|33947.2|33877.2|1
1647810060000|2022-03-20 21:01:00|33950.4|33880.4|33949.2|33879.2|33952.6|33882.6|33949.2|33879.2|3
1647810080000|2022-03-20 21:01:20|33954.9|33884.9|33954.9|33884.9|33954.9|33884.9|33954.9|33884.9|1
1647810210000|2022-03-20 21:03:30|33952|33882|33952|33882|33952|33882|33952|33882|1
1647810310000|2022-03-20 21:05:10|33949.7|33879.7|33949.7|33879.7|33949.7|33879.7|33949.7|33879.7|1
1647810320000|2022-03-20 21:05:20|33952.1|33882.1|33949.6|33879.6|33952.1|33882.1|33949.2|33879.2|4
1647810490000|2022-03-20 21:08:10|33949.7|33879.7|33946.2|33876.2|33949.7|33879.7|33946.2|33876.2|2
1647810500000|2022-03-20 21:08:20|33949.9|33879.9|33949.9|33879.9|33949.9|33879.9|33949.9|33879.9|1
1647810560000|2022-03-20 21:09:20|33954.1|33884.1|33950.7|33880.7|33954.1|33884.1|33950.7|33880.7|2
1647810570000|2022-03-20 21:09:30|33953.3|33883.3|33953.3|33883.3|33953.3|33883.3|33953.3|33883.3|1
1647810580000|2022-03-20 21:09:40|33985.8|33853.5|33985.8|33853.5|33985.9|33853.5|33985.8|33853.5|3
1647810590000|2022-03-20 21:09:50|33989.9|33844.9|33990|33845|33990|33845|33989.8|33844.8|4
1647810600000|2022-03-20 21:10:00|33975.1|33864|33975.3|33864.1|33975.4|33864.1|33975.1|33864|4
1647810610000|2022-03-20 21:10:10|33986.4|33853.7|33986.4|33853.8|33986.4|33853.8|33986.4|33853.7|2
1647810620000|2022-03-20 21:10:20|33975.3|33859.6|33975.3|33859.5|33975.3|33859.6|33975.3|33859.5|2
1647810630000|2022-03-20 21:10:30|33975.2|33864.1|33975.2|33864.1|33975.2|33864.1|33975.2|33864.1|2
1647810640000|2022-03-20 21:10:40|33986.1|33853.5|33986.5|33853.8|33986.5|33853.8|33986.1|33853.5|3
1647810650000|2022-03-20 21:10:50|33975.4|33864.1|33975.4|33864.1|33975.4|33864.1|33975.4|33864.1|1
1647810660000|2022-03-20 21:11:00|33986.5|33853.8|33986.5|33853.8|33986.5|33853.8|33986.5|33853.8|1
1647810670000|2022-03-20 21:11:10|33988|33843|33988|33843|33988|33843|33988|33843|1
1647810680000|2022-03-20 21:11:20|33975.4|33864.2|33986.5|33853.8|33986.5|33864.2|33975.4|33853.8|2
1647810690000|2022-03-20 21:11:30|33988|33843|33988|33843|33988|33843|33988|33843|1
1647810700000|2022-03-20 21:11:40|33953.5|33883.5|33990.8|33845.8|33990.8|33883.5|33953.5|33845.8|3
1647810710000|2022-03-20 21:11:50|33988|33843|33988|33843|33988|33843|33988|33843|1
1647810730000|2022-03-20 21:12:10|33953.9|33883.9|33986.4|33853.9|33986.4|33883.9|33953.9|33853.9|2
1647810740000|2022-03-20 21:12:20|33988|33843|33988.8|33843.8|33988.8|33843.8|33988|33843|2
1647810750000|2022-03-20 21:12:30|33988.9|33843.9|33988.9|33843.9|33988.9|33843.9|33988.9|33843.9|1
1647810760000|2022-03-20 21:12:40|33953.2|33883.2|33989.4|33844.4|33989.5|33883.2|33953.2|33844.4|4
1647810770000|2022-03-20 21:12:50|33988.9|33843.9|33989.4|33844.4|33989.4|33844.4|33988.9|33843.9|5
1647810780000|2022-03-20 21:13:00|33991.1|33846.1|33985.2|33854.1|33992.8|33864.9|33972.3|33846.1|9
1647810790000|2022-03-20 21:13:10|33993.4|33848.4|33993.4|33848.4|33993.4|33848.4|33993.4|33848.4|1
1647810800000|2022-03-20 21:13:20|33994.5|33849.5|33993.5|33848.5|33994.5|33883.5|33953.5|33848.4|5
1647810810000|2022-03-20 21:13:30|33994.5|33849.5|33994.4|33849.4|33994.5|33849.5|33994.4|33849.4|2
1647810820000|2022-03-20 21:13:40|33994.2|33849.2|33982.9|33856.2|33994.2|33883.4|33953.4|33849|4
1647810830000|2022-03-20 21:13:50|33993.1|33848.1|33953.8|33883.8|33993.1|33883.8|33953.8|33848.1|2
1647810840000|2022-03-20 21:14:00|33971.7|33866.3|33982.2|33856.8|33982.4|33866.3|33971.7|33856.8|3
1647810850000|2022-03-20 21:14:10|33992.8|33847.8|33971.7|33866.2|33992.8|33866.2|33971.7|33847.8|2
1647810860000|2022-03-20 21:14:20|33982.3|33856.8|33982.3|33856.8|33982.3|33856.8|33982.3|33856.8|1
1647810870000|2022-03-20 21:14:30|33992.8|33847.8|33971.7|33866.2|33992.8|33866.2|33971.7|33847.8|2
1647810880000|2022-03-20 21:14:40|33982.4|33856.7|33982.4|33856.7|33982.4|33856.7|33982.4|33856.7|1
1647810890000|2022-03-20 21:14:50|33982.3|33856.5|33971.7|33866.1|33982.3|33866.1|33971.7|33856.5|3
1647810900000|2022-03-20 21:15:00|33953.6|33883.6|33990.8|33845.8|33990.8|33883.6|33953.6|33845.8|2
1647810910000|2022-03-20 21:15:10|33949.8|33879.8|33989|33844|33989|33879.8|33949.8|33844|3
1647810930000|2022-03-20 21:15:30|33949.8|33879.8|33982.7|33851.9|33990.5|33879.8|33949.8|33845.5|3
1647810950000|2022-03-20 21:15:50|33952.1|33882.1|33952.1|33882.1|33952.1|33882.1|33952.1|33882.1|1
1647810960000|2022-03-20 21:16:00|33990.5|33845.5|33983.7|33838.7|33990.5|33845.5|33983.7|33838.7|2
1647810980000|2022-03-20 21:16:20|33996.2|33851.2|33952.4|33882.4|33996.2|33882.4|33952.4|33851.2|2
1647810990000|2022-03-20 21:16:30|33981.3|33858.1|33994.4|33849.4|33994.4|33858.1|33981.3|33849.4|2
1647811000000|2022-03-20 21:16:40|33996.2|33851.2|33996.2|33851.2|33996.2|33851.2|33996.2|33851.2|1
1647811010000|2022-03-20 21:16:50|33996.3|33851.3|33953|33883|33996.3|33883|33953|33851.3|2
1647811020000|2022-03-20 21:17:00|33981.2|33858.2|33981.2|33858.2|33981.2|33858.2|33981.2|33858.2|1
1647811030000|2022-03-20 21:17:10|33994.4|33849.4|33953|33883|33994.4|33883|33953|33849.4|2
1647811040000|2022-03-20 21:17:20|33989.1|33844.1|33995.1|33850.1|33995.1|33850.1|33989.1|33844.1|2
1647811050000|2022-03-20 21:17:30|33993.2|33848.2|33995|33850|33995|33850|33988.5|33843.5|4
1647811060000|2022-03-20 21:17:40|33996.4|33851.4|33952.9|33882.9|33997.5|33882.9|33952.4|33851.4|4
1647811070000|2022-03-20 21:17:50|33980.7|33857.9|33995.2|33850.2|33995.3|33858|33980.6|33850.2|5
1647811080000|2022-03-20 21:18:00|33995.3|33850.3|33996|33851|33996.1|33851.1|33995.2|33850.2|6
1647811090000|2022-03-20 21:18:10|33996.1|33851.1|33979|33855.3|33996.1|33861.1|33969|33850.9|6
1647811100000|2022-03-20 21:18:20|33992.4|33847.7|33990.7|33845.7|33995|33850|33990.7|33845.7|11
1647811110000|2022-03-20 21:18:30|33990.9|33845.9|33950.2|33880.2|33990.9|33880.2|33949.4|33845.9|3
1647811120000|2022-03-20 21:18:40|33976.8|33857.6|33990.1|33849.4|33990.3|33857.6|33976.8|33849.2|4
1647811130000|2022-03-20 21:18:50|33994.4|33849.3|33993.4|33848.4|33994.5|33849.5|33987.5|33842.5|6
1647811140000|2022-03-20 21:19:00|33990.8|33845.8|33951.7|33881.7|33993|33881.7|33949.5|33845.8|8
1647811150000|2022-03-20 21:19:10|33978.6|33858.9|33994.8|33849.8|33994.8|33858.9|33978.6|33849.8|4
1647811160000|2022-03-20 21:19:20|33994.7|33849.7|33951.8|33881.8|33994.7|33881.8|33951.8|33849.7|2
1647811170000|2022-03-20 21:19:30|33952.3|33882.3|33994.7|33849.7|33994.7|33882.3|33952.3|33849.7|4
1647811180000|2022-03-20 21:19:40|33994.6|33849.6|33951.8|33881.8|33994.6|33881.8|33951.8|33849.6|2
1647811190000|2022-03-20 21:19:50|33952.3|33882.3|33975.6|33861.3|33975.7|33882.3|33952.3|33861.3|3
1647811200000|2022-03-20 21:20:00|33994.5|33849.5|33994.6|33849.6|33994.6|33849.6|33994.5|33849.5|2
1647811210000|2022-03-20 21:20:10|33994.8|33849.8|33951.8|33881.8|33995.3|33881.8|33951.8|33849.8|3
1647811220000|2022-03-20 21:20:20|33952.3|33882.3|33952.3|33882.3|33952.3|33882.3|33952.3|33882.3|1
1647811230000|2022-03-20 21:20:30|33952.4|33882.4|33953.9|33883.9|33975.7|33883.9|33952.4|33861.8|3
1647811240000|2022-03-20 21:20:40|33954.3|33884.3|33954.3|33884.3|33954.3|33884.3|33954.3|33884.3|1
1647811250000|2022-03-20 21:20:50|33977.5|33862.8|33953.9|33883.9|33977.5|33883.9|33953.9|33862.8|2
1647811260000|2022-03-20 21:21:00|33954.3|33884.3|33954.3|33884.3|33954.3|33884.3|33954.3|33884.3|1
1647811270000|2022-03-20 21:21:10|33953.9|33883.9|33953.9|33883.9|33953.9|33883.9|33953.9|33883.9|1
1647811290000|2022-03-20 21:21:30|33954.3|33884.3|33974.1|33868.2|33985.2|33884.3|33954.3|33861.4|3
1647811300000|2022-03-20 21:21:40|33979.3|33858.2|33987.4|33856.9|33987.4|33868.2|33974.1|33856.9|4
1647811310000|2022-03-20 21:21:50|33992.8|33850.6|33978|33861.1|33994.8|33861.2|33978|33848.7|7
1647811320000|2022-03-20 21:22:00|33994.3|33849.3|33994.5|33849.5|33994.5|33861.9|33976.4|33848.7|5
1647811330000|2022-03-20 21:22:10|33995.1|33850.1|33995.2|33850.2|33995.5|33850.5|33995.1|33850.1|4
1647811350000|2022-03-20 21:22:30|33970.4|33865.1|33990.5|33851.7|33990.5|33865.1|33970.4|33851.7|3
1647811360000|2022-03-20 21:22:40|33994.8|33849.8|33995.5|33850.5|33995.5|33850.5|33994.8|33849.8|3
1647811370000|2022-03-20 21:22:50|33979.4|33859.3|33990.7|33851.9|33990.7|33859.3|33979.4|33851.9|2
1647811380000|2022-03-20 21:23:00|33995.1|33850.1|33995.2|33850.2|33995.2|33850.2|33995.1|33850.1|2
1647811390000|2022-03-20 21:23:10|33995.7|33850.7|33990.9|33852.1|33995.7|33859.4|33979.5|33850.7|3
1647811400000|2022-03-20 21:23:20|33979.5|33859.4|33952|33882|33995.3|33882|33952|33850.2|4
1647811490000|2022-03-20 21:24:50|33953.9|33883.9|33953.9|33883.9|33953.9|33883.9|33953.9|33883.9|1
1647811540000|2022-03-20 21:25:40|33996.7|33851.7|33978.3|33867.6|33996.7|33885.6|33955.6|33851.7|3
1647811550000|2022-03-20 21:25:50|33990.4|33859.2|33990.4|33859.2|33990.4|33859.2|33990.4|33859.2|1
1647811560000|2022-03-20 21:26:00|33997.2|33852.2|33978.3|33867.6|33997.2|33867.6|33978.3|33852.2|2
1647811570000|2022-03-20 21:26:10|33990.4|33859.2|33990.4|33859.2|33990.4|33859.2|33990.4|33859.2|1
1647811580000|2022-03-20 21:26:20|33990.2|33859.3|33978.2|33867.7|33997.1|33867.7|33978.2|33852.3|4
1647811590000|2022-03-20 21:26:30|33990.2|33859.3|33990.2|33859.3|33990.2|33859.3|33990.2|33859.3|1
1647811600000|2022-03-20 21:26:40|33978.2|33867.7|33978.2|33867.7|33978.2|33867.7|33978.2|33867.7|1
1647811610000|2022-03-20 21:26:50|33990.2|33859.3|33990.2|33859.3|33990.2|33859.3|33990.2|33859.3|1
1647811620000|2022-03-20 21:27:00|33978.2|33867.7|33978.2|33867.7|33978.2|33867.7|33978.2|33867.7|1
1647811630000|2022-03-20 21:27:10|33990.2|33859.3|33990.2|33859.3|33990.2|33859.3|33990.2|33859.3|1
1647811650000|2022-03-20 21:27:30|33997.1|33852.6|33956.6|33886.6|33997.1|33886.6|33956.6|33852.6|3
1647811660000|2022-03-20 21:27:40|33984.3|33863.9|33984.3|33863.9|33984.3|33863.9|33984.3|33863.9|1
1647811670000|2022-03-20 21:27:50|33989.9|33856|33956.6|33886.6|33989.9|33886.6|33956.6|33856|5
1647811680000|2022-03-20 21:28:00|33997|33852|33997|33852|33997.4|33852.4|33996.7|33851.7|6
1647811700000|2022-03-20 21:28:20|33954.8|33884.8|33954.8|33884.8|33954.8|33884.8|33954.8|33884.8|1
1647811710000|2022-03-20 21:28:30|33984.5|33864|33994.3|33855.7|33994.3|33864|33984.5|33855.7|2
1647811720000|2022-03-20 21:28:40|33997|33852|33956.7|33886.7|33997|33886.7|33954.8|33852|3
1647811730000|2022-03-20 21:28:50|33984.5|33864|33997|33852|33997|33864|33984.5|33852|2
1647811740000|2022-03-20 21:29:00|33954.8|33884.8|33954.8|33884.8|33954.8|33884.8|33954.8|33884.8|1
1647811750000|2022-03-20 21:29:10|33984.5|33864|33997|33852|33997.1|33864|33984.5|33852|3
1647811770000|2022-03-20 21:29:30|33978.1|33867.9|33978.1|33867.9|33978.1|33867.9|33978.1|33867.9|1
1647811780000|2022-03-20 21:29:40|33990|33859.8|33990|33859.8|33990|33859.8|33990|33859.8|1
1647811790000|2022-03-20 21:29:50|33996.8|33853|33997|33852|33997|33853|33996.8|33852|2
1647811800000|2022-03-20 21:30:00|33997.1|33852.1|33978.1|33860.6|33997.1|33887|33957|33850.8|12
1647811810000|2022-03-20 21:30:10|33988.5|33853.9|33990.2|33850.6|33990.3|33854.8|33987.5|33850.2|9
1647811820000|2022-03-20 21:30:20|33989.9|33848.4|33976.7|33861.3|33993.4|33861.4|33976.7|33848.2|11
1647811830000|2022-03-20 21:30:30|33976.6|33861.5|33986.4|33857.6|33986.7|33861.5|33976.6|33855.6|10
1647811840000|2022-03-20 21:30:40|33986.1|33857.8|33978|33864.4|33992|33867|33976|33854.3|13
1647811850000|2022-03-20 21:30:50|33977.9|33864.6|33987.7|33856.7|33988|33864.6|33977.9|33856.5|7
1647811860000|2022-03-20 21:31:00|33987.5|33857|33975.9|33867.6|33987.5|33867.6|33975.9|33857|9
1647811870000|2022-03-20 21:31:10|33975.8|33867.7|33985|33863|33985|33867.8|33975.7|33862|7
1647811880000|2022-03-20 21:31:20|33984.8|33864.1|33974.7|33869|33984.8|33869|33974.7|33863.7|7
1647811890000|2022-03-20 21:31:30|33974.6|33869.1|33982.5|33864.5|33982.5|33869.3|33974.4|33864.5|8
1647811900000|2022-03-20 21:31:40|33982.3|33864.8|33956.9|33886.9|33982.3|33887|33956.9|33864.8|6
1647811910000|2022-03-20 21:31:50|33957|33887|33957|33887|33957.1|33887.1|33957|33887|3
1647811920000|2022-03-20 21:32:00|33985.6|33863.7|33955|33885|33985.6|33885|33955|33863.7|6
1647811930000|2022-03-20 21:32:10|33955.1|33885.1|33972.9|33867.9|33973.5|33886.1|33955.1|33867.9|5
1647811940000|2022-03-20 21:32:20|33979.7|33864.4|33954.8|33884.8|33979.7|33884.8|33954.8|33864.4|2
1647811950000|2022-03-20 21:32:30|33955.5|33885.5|33955.4|33885.4|33955.5|33885.5|33955.4|33885.4|2
1647811960000|2022-03-20 21:32:40|33979.5|33864.5|33979.4|33865|33979.6|33865|33979.4|33864.5|5
1647811970000|2022-03-20 21:32:50|33954.9|33884.9|33954.9|33884.9|33954.9|33884.9|33954.9|33884.9|1
1647811980000|2022-03-20 21:33:00|33955.5|33885.5|33955.5|33885.5|33955.5|33885.5|33955.5|33885.5|1
1647811990000|2022-03-20 21:33:10|33955.6|33885.6|33954.9|33884.9|33955.6|33885.6|33954.9|33884.9|3
1647812000000|2022-03-20 21:33:20|33954.7|33884.7|33955.3|33885.3|33955.3|33885.3|33954.7|33884.7|2
1647812010000|2022-03-20 21:33:30|33955.4|33885.4|33985.8|33864.3|33985.8|33885.5|33954.9|33863.9|7
1647812020000|2022-03-20 21:33:40|33954.9|33884.9|33984.6|33863.1|33984.8|33884.9|33954.9|33863.1|6
1647812030000|2022-03-20 21:33:50|33984.9|33863.2|33985.2|33863.3|33985.4|33864.2|33984.9|33863.2|8
1647812040000|2022-03-20 21:34:00|33985|33863.1|33985.4|33863.3|33985.4|33863.3|33985|33863|9
1647812050000|2022-03-20 21:34:10|33985.1|33863.6|33983.6|33864.2|33985.1|33886.5|33954.8|33863|8
1647812060000|2022-03-20 21:34:20|33985.4|33863.1|33985.3|33863|33985.4|33863.1|33985.3|33863|3
1647812070000|2022-03-20 21:34:30|33985.1|33862.7|33985.1|33862.6|33985.1|33862.7|33984.8|33862.3|5
1647812080000|2022-03-20 21:34:40|33984.8|33862.3|33980|33866.6|33984.8|33886.4|33956.4|33862.3|8
1647812090000|2022-03-20 21:34:50|33984|33864.3|33983.9|33864.2|33984|33864.3|33983.9|33864.2|3
1647812100000|2022-03-20 21:35:00|33984.8|33864.4|33984|33860.9|33984.8|33865.1|33982.1|33860.9|9
1647812110000|2022-03-20 21:35:10|33955.9|33885.9|33978.4|33864.3|33978.8|33886.2|33955.9|33864.3|7
1647812120000|2022-03-20 21:35:20|33982|33861.5|33982|33861.5|33982|33861.5|33982|33861.5|1
1647812130000|2022-03-20 21:35:30|33955.7|33885.7|33955.6|33885.6|33955.7|33885.7|33955.6|33885.6|2
1647812140000|2022-03-20 21:35:40|33978.3|33863.9|33978.6|33864.1|33978.6|33864.1|33978.3|33863.9|3
1647812150000|2022-03-20 21:35:50|33978.9|33864.3|33987.4|33856.5|33987.4|33864.3|33978.9|33855.9|4
1647812160000|2022-03-20 21:36:00|33956|33886|33980.5|33863.9|33980.5|33886.2|33956|33863.9|4
1647812170000|2022-03-20 21:36:10|33981.7|33864.4|33980.8|33866.4|33981.7|33866.4|33980.8|33864.4|5
1647812180000|2022-03-20 21:36:20|33985|33864|33984.7|33864.3|33985|33864.3|33984.7|33864|5
1647812190000|2022-03-20 21:36:30|33956.9|33886.9|33974.6|33868.1|33975.1|33887|33956.9|33868.1|5
1647812200000|2022-03-20 21:36:40|33983|33862|33979.5|33865.1|33983|33865.4|33979.5|33862|4
1647812210000|2022-03-20 21:36:50|33979.8|33865.4|33979.8|33865.4|33979.8|33865.4|33979.8|33865.4|2
1647812220000|2022-03-20 21:37:00|33983.8|33863.1|33956.8|33886.8|33984.1|33886.8|33956.6|33863.1|5
1647812230000|2022-03-20 21:37:10|33979.4|33867|33985|33864|33985|33867|33979.4|33864|2
1647812240000|2022-03-20 21:37:20|33955.6|33885.6|33978.9|33867.6|33979.2|33885.6|33955.6|33867.6|3
1647812250000|2022-03-20 21:37:30|33982.9|33865.5|33972.3|33862.8|33982.9|33882.9|33952.9|33859.8|8
1647812260000|2022-03-20 21:37:40|33972.1|33863.1|33972|33863.3|33972.1|33863.3|33972|33863.1|4
1647812270000|2022-03-20 21:37:50|33974.9|33860.2|33983.6|33851.2|33983.6|33883|33952.8|33851.2|6
1647812280000|2022-03-20 21:38:00|33979.4|33854.4|33976.1|33857.1|33993.5|33860.8|33973|33844.1|10
1647812290000|2022-03-20 21:38:10|33974.4|33858.6|33974.5|33858.8|33977.7|33882.6|33952.6|33858.6|6
1647812300000|2022-03-20 21:38:20|33989.2|33844.2|33973.8|33858.9|33989.2|33858.9|33973.8|33844.2|4
1647812310000|2022-03-20 21:38:30|33989.2|33844.2|33980.2|33852.8|33989.2|33857.5|33975.4|33844.2|4
1647812320000|2022-03-20 21:38:40|33974|33858.8|33971.1|33862.7|33974|33882.6|33952.6|33858.8|4
1647812330000|2022-03-20 21:38:50|33974.9|33859|33973.8|33859.3|33974.9|33859.3|33973.8|33859|2
1647812340000|2022-03-20 21:39:00|33971.1|33862.7|33979.7|33853.3|33987|33862.7|33971.1|33847.2|5
1647812350000|2022-03-20 21:39:10|33974.9|33858|33972.7|33860.6|33975|33883|33953|33858|7
1647812360000|2022-03-20 21:39:20|33972.9|33860|33977.9|33864.9|33985|33864.9|33971.4|33841.3|8
1647812370000|2022-03-20 21:39:30|33984.3|33856.8|33975.5|33869.4|33986.8|33869.4|33975.5|33854.1|9
1647812380000|2022-03-20 21:39:40|33975.4|33869.8|33976.7|33865.7|33982.1|33869.8|33975.3|33861.5|9
1647812390000|2022-03-20 21:39:50|33977|33865.3|33977|33865.1|33994.6|33866.2|33975.6|33849.9|6
1647812400000|2022-03-20 21:40:00|33975.8|33866.1|33975.4|33867.4|33975.8|33886.2|33956.1|33866.1|8
1647812410000|2022-03-20 21:40:10|33979.3|33863.5|33954.3|33884.3|33979.3|33884.3|33954.3|33863.5|5
1647812420000|2022-03-20 21:40:20|33954.8|33884.8|33988.9|33851.9|33988.9|33885|33954.8|33851.9|6
1647812430000|2022-03-20 21:40:30|33956.6|33886.6|33977.3|33865.8|33979.5|33886.6|33956.6|33863.8|6
1647812440000|2022-03-20 21:40:40|33975.3|33867.1|33980.4|33862.4|33993.8|33867.1|33975.2|33850.7|6
1647812450000|2022-03-20 21:40:50|33975.8|33866.3|33940|33900|33986|33900|33940|33858.5|6
1647812460000|2022-03-20 21:41:00|33955.6|33885.6|33975|33867.3|33987|33885.6|33955.6|33856.8|4
1647812470000|2022-03-20 21:41:10|33993.4|33850.8|33976.8|33867.6|33994.8|33867.6|33976.8|33850.8|5
1647812480000|2022-03-20 21:41:20|33955.7|33885.7|33957|33887|33980.1|33889.2|33955.7|33863.3|15
1647812490000|2022-03-20 21:41:30|33983|33862.1|33978|33867.2|33984|33867.2|33977.7|33861.5|15
1647812500000|2022-03-20 21:41:40|33941.4|33901.4|33957.2|33887.2|33976.3|33901.8|33941.4|33868.5|5
1647812510000|2022-03-20 21:41:50|33976.3|33868.5|33978.1|33867.1|33995.9|33890.9|33958.5|33851.3|8
1647812520000|2022-03-20 21:42:00|33941.2|33901.2|33976.7|33869|33976.9|33902.9|33941.2|33869|4
1647812530000|2022-03-20 21:42:10|33960.7|33868.9|33979.9|33869.9|33983|33890.7|33960.7|33868.9|5
1647812540000|2022-03-20 21:42:20|33990|33861.6|33977.6|33869.5|33990|33869.5|33977.6|33861.6|3
1647812550000|2022-03-20 21:42:30|33995.7|33852.6|33957.8|33887.8|33995.7|33887.9|33957.8|33852|5
1647812560000|2022-03-20 21:42:40|33976.4|33869.2|33982.4|33863.9|33995.6|33869.4|33976.2|33852.1|5
1647812570000|2022-03-20 21:42:50|33942.7|33902.7|33960.9|33890.9|33960.9|33905.6|33942.7|33890.6|4
1647812580000|2022-03-20 21:43:00|33982.6|33870.6|33959.6|33889.6|33982.6|33891.5|33959.6|33870.6|4
1647812590000|2022-03-20 21:43:10|33976.1|33870.8|33982.1|33864.3|33995.4|33870.8|33976.1|33852.3|6
1647812600000|2022-03-20 21:43:20|33956.4|33886.4|33958.3|33888.3|33958.3|33888.3|33956|33886|5
1647812610000|2022-03-20 21:43:30|33961.3|33891.3|33995.7|33852.3|33995.7|33891.3|33960.5|33852.3|8
1647812620000|2022-03-20 21:43:40|33976.4|33869.2|33958.8|33888.8|33976.4|33890.4|33958.3|33869.2|9
1647812630000|2022-03-20 21:43:50|33990.2|33860|33982.1|33863.6|33997.2|33869.1|33977.1|33852.2|4
1647812640000|2022-03-20 21:44:00|33977.4|33868.2|33977.7|33868.1|33982.4|33869.4|33976.4|33864|6
1647812650000|2022-03-20 21:44:10|33961.5|33891.5|33961.3|33891.3|33962.2|33892.2|33959.5|33889.5|8
1647812660000|2022-03-20 21:44:20|33960|33890|33960.2|33890.2|33960.2|33890.2|33960|33890|2
1647812670000|2022-03-20 21:44:30|33976.5|33870.5|33978.2|33869|33996.1|33870.5|33976.5|33852.9|4
1647812680000|2022-03-20 21:44:40|33976.9|33870.3|33976.4|33870.6|33980.8|33888.4|33958.2|33866.7|7
1647812690000|2022-03-20 21:44:50|33978|33869.2|33976.5|33871|33978|33871|33976.5|33869.2|4
1647812700000|2022-03-20 21:45:00|33982.7|33865.4|33982.5|33865.2|33996.1|33870|33978.2|33853.3|8
1647812710000|2022-03-20 21:45:10|33958.2|33888.2|33976.7|33870.5|33976.7|33888.4|33958.2|33870.5|3
1647812720000|2022-03-20 21:45:20|33976.4|33870.7|33980.8|33866.8|33988.3|33870.7|33976.4|33860.1|3
1647812730000|2022-03-20 21:45:30|33982.5|33865.2|33982.5|33865.2|33995.9|33865.2|33982.5|33853.1|3
1647812740000|2022-03-20 21:45:40|33982.4|33865.3|33976.6|33870.6|33982.4|33888.3|33958.2|33865.3|5
1647812750000|2022-03-20 21:45:50|33958.4|33888.4|33980.6|33866.9|33980.6|33888.4|33958.4|33866.9|3
1647812760000|2022-03-20 21:46:00|33958.3|33888.3|33958.4|33888.4|33958.4|33888.4|33958.3|33888.3|2
1647812770000|2022-03-20 21:46:10|33976.6|33870.6|33976.6|33870.6|33976.6|33870.6|33976.6|33870.6|1
1647812780000|2022-03-20 21:46:20|33958.3|33888.3|33976.6|33870.6|33976.6|33888.3|33958.2|33870.6|4
1647812800000|2022-03-20 21:46:40|33976.5|33870.7|33958.3|33888.3|33976.5|33888.3|33958.3|33870.7|3
1647812810000|2022-03-20 21:46:50|33976.5|33870.7|33976.5|33870.7|33976.5|33870.7|33976.5|33870.7|1
1647812820000|2022-03-20 21:47:00|33961.1|33891.1|33961.4|33891.4|33961.5|33891.5|33961.1|33891.1|4
1647812830000|2022-03-20 21:47:10|33960.2|33890.2|33976.1|33871.1|33979.9|33890.2|33959|33870.9|4
1647812840000|2022-03-20 21:47:20|33998.2|33853.2|33961.9|33891.9|33998.2|33891.9|33961.9|33853.2|5
1647812850000|2022-03-20 21:47:30|33943.7|33903.7|33958.9|33888.9|33977.1|33903.7|33943.4|33870.3|6
1647812860000|2022-03-20 21:47:40|33958.4|33888.4|33975.5|33870.5|33975.5|33888.4|33958.4|33870.5|2
1647812870000|2022-03-20 21:47:50|33995.6|33852.1|33977.2|33868.9|33995.6|33868.9|33977.2|33852.1|2
1647812880000|2022-03-20 21:48:00|33975.9|33870.1|33957.7|33887.7|33995.9|33887.7|33957.7|33852.1|9
1647812890000|2022-03-20 21:48:10|33957.8|33887.8|33982.7|33859.9|33993.1|33888.2|33957.8|33859.9|6
1647812900000|2022-03-20 21:48:20|33988.5|33855|33980.3|33863.7|33988.5|33863.7|33980.3|33855|21
1647812910000|2022-03-20 21:48:30|33979.1|33865.1|33957|33887|33983.9|33887.4|33957|33860.8|11
1647812920000|2022-03-20 21:48:40|33976.8|33867.6|33976.1|33867.6|33976.8|33886.7|33956.7|33867.6|4
1647812930000|2022-03-20 21:48:50|33979.8|33863.7|33957|33887|33979.8|33887|33957|33863.7|2
1647812940000|2022-03-20 21:49:00|33976.1|33867.6|33983.1|33860.5|33985.8|33867.9|33976.1|33857.9|20
1647812950000|2022-03-20 21:49:10|33982.9|33860.8|33956.8|33886.8|33985.1|33886.9|33956.8|33856.8|21
1647812960000|2022-03-20 21:49:20|33956.9|33886.9|33978.4|33870.5|33984.2|33891.2|33956.8|33858.7|28
1647812970000|2022-03-20 21:49:30|33978.2|33870.6|33980.5|33862.7|33986|33871.4|33977.5|33857.9|24
1647812980000|2022-03-20 21:49:40|33980.1|33863.2|33976.8|33866.7|33980.1|33866.7|33976.8|33863.2|7
1647812990000|2022-03-20 21:49:50|33982.9|33861.4|33960.4|33890.4|33985.1|33890.7|33955.9|33861.4|8
1647813000000|2022-03-20 21:50:00|33978.5|33868.8|33992.8|33882.1|33992.8|33891.6|33961.2|33867.8|6
1647813010000|2022-03-20 21:50:10|33993.9|33879.3|33994.2|33872.1|34005|33903.2|33973.2|33857.5|13
1647813020000|2022-03-20 21:50:20|33990.5|33877.2|34025.3|33880.3|34030.8|33885.8|33990.5|33876.8|21
1647813030000|2022-03-20 21:50:30|34024.7|33879.7|34020.7|33875.7|34033.4|33888.4|34018.6|33873.6|28
1647813040000|2022-03-20 21:50:40|34025.2|33880.2|34025.4|33880.4|34025.4|33880.4|34018.7|33873.7|16
1647813050000|2022-03-20 21:50:50|34026.2|33881.2|34016.6|33871.6|34026.2|33881.2|34015.8|33870.8|19
1647813060000|2022-03-20 21:51:00|34016.7|33871.7|34005.7|33863.3|34018.2|33873.2|34005.7|33862.9|15
1647813070000|2022-03-20 21:51:10|34010.3|33865.3|34010.9|33865.9|34010.9|33865.9|34005.6|33860.6|14
1647813080000|2022-03-20 21:51:20|34011|33866|34012.7|33867.7|34012.7|33867.7|34010.8|33865.8|11
1647813090000|2022-03-20 21:51:30|34006.9|33864.9|33996.8|33871.5|34012.7|33871.5|33996.8|33864.9|6
1647813100000|2022-03-20 21:51:40|34011.2|33866.2|34012.4|33867.4|34012.7|33867.7|34007.1|33862.1|7
1647813110000|2022-03-20 21:51:50|34016.4|33871.4|34007.2|33862.2|34016.6|33871.6|34001.1|33862.2|11
1647813120000|2022-03-20 21:52:00|34007|33862|34002.4|33864.8|34008.2|33864.8|34002.4|33862|4
1647813130000|2022-03-20 21:52:10|34007.2|33862.2|34007.5|33862.5|34007.5|33862.5|34007.2|33862.2|2
1647813140000|2022-03-20 21:52:20|34004.7|33863.2|34005.8|33860.8|34005.8|33869.7|33994.4|33860.8|5
1647813150000|2022-03-20 21:52:30|34005.9|33860.9|34008.1|33863.1|34008.1|33863.1|34005.9|33860.9|6
1647813160000|2022-03-20 21:52:40|34007.7|33862.7|34008.3|33863.3|34008.5|33863.5|34005.9|33860.9|6
1647813170000|2022-03-20 21:52:50|34008.4|33863.4|34007.3|33862.3|34009|33864|34007.3|33862.3|4
1647813180000|2022-03-20 21:53:00|34007.4|33862.4|33999.4|33867.3|34007.5|33867.3|33999.4|33862.4|5
1647813190000|2022-03-20 21:53:10|34006.6|33861.6|33965.6|33895.6|34006.6|33896|33959.9|33861.6|4
1647813200000|2022-03-20 21:53:20|33985.5|33874.1|33985.8|33869.3|33987.8|33891.1|33960.8|33869.3|6
1647813210000|2022-03-20 21:53:30|33982.1|33872.6|33997.2|33860.2|33997.2|33872.6|33981.8|33859.9|7
1647813220000|2022-03-20 21:53:40|34002.6|33857.6|33988.3|33869|34002.6|33869|33988.3|33857.5|8
1647813230000|2022-03-20 21:53:50|33961.2|33891.2|33985.8|33870|33992|33891.4|33960.6|33863.3|8
1647813240000|2022-03-20 21:54:00|34004.8|33859.8|33992|33865.2|34004.8|33865.2|33992|33857.5|5
1647813250000|2022-03-20 21:54:10|33960.2|33890.2|33983.9|33868.7|33983.9|33890.2|33960.2|33867.7|4
1647813260000|2022-03-20 21:54:20|33996.3|33857.1|33991.8|33864.2|34001.5|33864.8|33989.9|33856.5|4
1647813270000|2022-03-20 21:54:30|33986.9|33868.5|33983.2|33870.5|33991.4|33888.9|33958.9|33864.2|8
1647813280000|2022-03-20 21:54:40|33984.6|33870.1|33991.3|33864.5|34001.5|33870.1|33984.6|33856.5|4
1647813290000|2022-03-20 21:54:50|33986.3|33868.7|33962.3|33892.3|33986.3|33892.3|33962.3|33868.6|3
1647813300000|2022-03-20 21:55:00|33962.6|33892.6|33984.9|33870.1|33985.9|33892.6|33962.6|33869.6|4
1647813310000|2022-03-20 21:55:10|33983.7|33871.2|33962.6|33892.6|34001.5|33892.6|33962.6|33856.5|4
1647813320000|2022-03-20 21:55:20|33981.9|33873|33981.9|33873|33981.9|33873|33981.9|33873|1
1647813330000|2022-03-20 21:55:30|33980.9|33873.9|33962.4|33892.4|33989.6|33892.4|33962.4|33866.1|5
1647813340000|2022-03-20 21:55:40|33985.9|33869.7|33985.9|33869.8|33985.9|33869.8|33985.9|33869.7|2
1647813350000|2022-03-20 21:55:50|33981.9|33873.1|33989.6|33866.3|33989.6|33873.1|33981.9|33866.3|3
1647813360000|2022-03-20 21:56:00|33984.9|33870.3|33962.4|33892.4|33984.9|33892.4|33962.4|33870.3|2
1647813370000|2022-03-20 21:56:10|33962.6|33892.6|33985.9|33869.8|33985.9|33892.6|33962.6|33869.8|2
1647813380000|2022-03-20 21:56:20|33981.9|33873.1|33985.9|33869.8|33985.9|33873.1|33981.9|33869.8|2
1647813390000|2022-03-20 21:56:30|33989.7|33866.3|33981.8|33873.3|33994.6|33873.3|33981.8|33862|3
1647813400000|2022-03-20 21:56:40|33987.7|33868.4|33992.8|33863.7|33992.8|33868.4|33987.7|33863.7|2
1647813420000|2022-03-20 21:57:00|33987|33868.5|33987.7|33868.4|33987.7|33873.4|33981.8|33868.4|3
1647813430000|2022-03-20 21:57:10|33985.6|33869.8|33987|33868.5|33987|33869.8|33985.6|33868.5|2
1647813440000|2022-03-20 21:57:20|33984.5|33870.6|33996.4|33877.5|34013.8|33907.9|33977.9|33859.8|19
1647813450000|2022-03-20 21:57:30|33994.2|33878.5|33977.1|33907.1|34014.7|33907.1|33969.2|33868.8|20
1647813460000|2022-03-20 21:57:40|33996.5|33887.8|33991.9|33884.2|33996.9|33906.9|33975.1|33871.1|11
1647813470000|2022-03-20 21:57:50|33991.8|33884.5|33975.5|33905.5|34006.3|33905.5|33975.2|33871.4|10
1647813480000|2022-03-20 21:58:00|33993.7|33882.8|34010.9|33865.9|34011.9|33882.8|33993.6|33865.1|13
1647813490000|2022-03-20 21:58:10|34000.4|33874.1|34013.1|33868.1|34016.3|33889.7|33994.6|33868.1|9
1647813500000|2022-03-20 21:58:20|34015.3|33870.3|33996.3|33887.9|34015.6|33907.1|33977.1|33867.3|8
1647813510000|2022-03-20 21:58:30|33995.1|33885.9|34011.8|33866.8|34012|33905.4|33975.3|33866.8|16
1647813520000|2022-03-20 21:58:40|33999.1|33874.6|34010.8|33865.8|34013.2|33874.6|33999.1|33865.8|11
1647813530000|2022-03-20 21:58:50|34002.8|33870.5|33992.1|33882.1|34005.6|33882.1|33992.1|33870.5|6
1647813540000|2022-03-20 21:59:00|34010|33867.9|34006.2|33875.6|34010|33878.2|34002.6|33867.9|11
1647813550000|2022-03-20 21:59:10|34013.5|33872.8|34006.3|33876.4|34015.7|33876.4|34006.3|33868.2|7
1647813560000|2022-03-20 21:59:20|34007.5|33874.8|34006.9|33870.5|34012.3|33879.2|34001|33870.5|8
1647813570000|2022-03-20 21:59:30|34004.2|33877.6|34004.9|33866.7|34009.6|33877.6|34003.7|33864.6|6
1647813580000|2022-03-20 21:59:40|34004.8|33866.6|34010.3|33865.3|34010.3|33866.6|34004.8|33864.2|5
1647813590000|2022-03-20 21:59:50|34003|33869.4|34009|33864.4|34010|33874.9|33996.2|33864.4|7
1647813600000|2022-03-20 22:00:00|34009.4|33865|34011|33866|34016.9|33898.3|33968.3|33855.8|28
1647813610000|2022-03-20 22:00:10|34007.9|33867.2|34003|33870.7|34014.6|33880.9|33989.3|33865.5|23
1647813620000|2022-03-20 22:00:20|34010.2|33866.3|34010.3|33866.6|34013.9|33871.7|34000.4|33865.2|20
1647813630000|2022-03-20 22:00:30|34010.6|33865.6|34001.2|33872.3|34011.8|33872.5|34001.1|33865|26
1647813640000|2022-03-20 22:00:40|34001|33871.9|33999.8|33870.3|34002.7|33872.8|33996.8|33870.3|18
1647813650000|2022-03-20 22:00:50|33999.9|33870.2|33996|33872.1|34001.7|33872.4|33996|33869.5|19
1647813660000|2022-03-20 22:01:00|34017|33872|34014.6|33869.6|34017.8|33872.8|34011.6|33866.6|30
1647813670000|2022-03-20 22:01:10|34015.4|33872.3|34011.9|33870|34017.5|33872.5|34007.8|33862.8|17
1647813680000|2022-03-20 22:01:20|34013.9|33868.9|34017.4|33872.4|34019|33874|34012.7|33867.7|18
1647813690000|2022-03-20 22:01:30|34018.3|33873.3|34012|33867|34018.3|33873.3|33999.5|33854.5|25
1647813700000|2022-03-20 22:01:40|34016.2|33872.2|34011.8|33866.8|34019.2|33874.2|34010|33865|17
1647813710000|2022-03-20 22:01:50|34018.4|33873.4|34013.1|33868.1|34020.4|33875.4|34011.8|33866.8|18
1647813720000|2022-03-20 22:02:00|34012|33867|34013|33868|34019.8|33874.8|34011|33866|16
1647813730000|2022-03-20 22:02:10|34018.3|33873.3|34018.4|33873.4|34019.9|33874.9|34013|33868|14
1647813740000|2022-03-20 22:02:20|34019.9|33874.9|34012.6|33867.6|34020.1|33875.1|34012.2|33867.2|20
1647813750000|2022-03-20 22:02:30|34012.5|33867.5|34015.6|33870.6|34018.3|33873.3|34011|33866|19
1647813760000|2022-03-20 22:02:40|34011.1|33866.1|34012.4|33867.4|34016.7|33871.7|34011.1|33866.1|14
1647813770000|2022-03-20 22:02:50|34012.6|33867.6|34015.1|33870.1|34017.3|33872.3|34006.1|33865.4|19
1647813780000|2022-03-20 22:03:00|34014.4|33869.4|34014.8|33869.8|34016.3|33871.3|34013.8|33868.8|15
1647813790000|2022-03-20 22:03:10|34015.5|33870.5|34018.5|33878.5|34031.4|33891.4|34012.6|33870.5|22
1647813800000|2022-03-20 22:03:20|34023.2|33883.2|34017.7|33877.7|34023.2|33883.2|34013.3|33873.3|19
1647813810000|2022-03-20 22:03:30|34017.6|33877.6|34004.4|33884.4|34020.3|33891.4|34004.4|33874.8|30
1647813820000|2022-03-20 22:03:40|34006.5|33886.5|34006.2|33886.2|34012.2|33892.2|34001.1|33881.1|40
1647813830000|2022-03-20 22:03:50|34006.6|33886.6|34005|33885|34010.1|33890.1|33996.1|33876.1|38
1647813840000|2022-03-20 22:04:00|34008.3|33888.3|34006.3|33886.3|34009.7|33889.7|33999.7|33879.7|40
1647813850000|2022-03-20 22:04:10|34004.1|33884.1|34006|33886|34012.9|33892.9|34001.2|33881.2|37
1647813860000|2022-03-20 22:04:20|34010.4|33890.4|34009|33889|34012|33892|34006.6|33886.6|36
1647813870000|2022-03-20 22:04:30|34009.1|33889.1|34007.7|33887.7|34012|33892|34003.3|33883.3|39
1647813880000|2022-03-20 22:04:40|34008.2|33888.2|33994.4|33874.4|34010.7|33890.7|33994.4|33874.4|37
1647813890000|2022-03-20 22:04:50|34004.8|33884.8|34005.9|33885.9|34011.5|33891.5|33999|33879|40
1647813900000|2022-03-20 22:05:00|34003.3|33883.3|34008|33888|34011.4|33891.4|34000.5|33880.5|39
1647813910000|2022-03-20 22:05:10|34006.9|33886.9|34007.6|33887.6|34010.2|33890.2|34000.6|33880.6|40
1647813920000|2022-03-20 22:05:20|34006.1|33886.1|34007.4|33887.4|34011.4|33891.4|34003.1|33883.1|40
1647813930000|2022-03-20 22:05:30|34005.5|33885.5|34006.2|33886.2|34009.8|33889.8|33998.9|33878.9|40
1647813940000|2022-03-20 22:05:40|34004.6|33884.6|34004.3|33884.3|34009.2|33925.5|33945.5|33879.9|40
1647813950000|2022-03-20 22:05:50|34003.5|33883.5|34003.7|33883.7|34010.1|33890.1|33998.2|33878.2|39
1647813960000|2022-03-20 22:06:00|34007.2|33887.2|34005.6|33885.6|34007.3|33887.3|33999.9|33879.9|40
1647813970000|2022-03-20 22:06:10|34003.3|33883.3|33998.6|33878.6|34007|33887|33997.6|33877.6|35
1647813980000|2022-03-20 22:06:20|34004.2|33884.2|33997.3|33877.3|34008.1|33888.1|33997.3|33877.3|40
1647813990000|2022-03-20 22:06:30|34002.3|33882.3|34001.1|33881.1|34008|33888|33994.9|33874.9|39
1647814000000|2022-03-20 22:06:40|34004.2|33884.2|34004.8|33884.8|34007.3|33887.3|33996.5|33876.5|39
1647814010000|2022-03-20 22:06:50|34001.5|33881.5|34005.9|33885.9|34006.6|33886.6|33995.8|33875.8|39
1647814020000|2022-03-20 22:07:00|34004.3|33884.3|34006.8|33886.8|34009|33889|34002.4|33882.4|37
1647814030000|2022-03-20 22:07:10|34005.4|33885.4|34007.4|33887.4|34008.1|33888.1|34000.7|33880.7|38
1647814040000|2022-03-20 22:07:20|34006.6|33886.6|34009.4|33889.4|34013.3|33893.3|34004.6|33884.6|40
1647814050000|2022-03-20 22:07:30|34009.6|33889.6|34008.1|33888.1|34016.1|33896.1|33994.4|33874.4|39
1647814060000|2022-03-20 22:07:40|34011.3|33891.3|33998.1|33878.1|34019.7|33899.7|33976.6|33856.6|38
1647814070000|2022-03-20 22:07:50|33994.8|33874.8|33982.7|33862.7|33998.1|33878.1|33977.7|33857.7|40
1647814080000|2022-03-20 22:08:00|33981.7|33861.7|33985|33865|33989.4|33869.4|33975.7|33855.7|29
1647814090000|2022-03-20 22:08:10|33985.2|33865.2|33985.1|33865.1|33988.7|33868.7|33982.3|33862.3|26
1647814100000|2022-03-20 22:08:20|33985.2|33865.2|33980.9|33860.9|33985.3|33865.3|33980.8|33860.8|22
1647814110000|2022-03-20 22:08:30|33981.8|33861.8|33988.4|33868.4|33988.4|33868.4|33974.5|33854.5|24
1647814120000|2022-03-20 22:08:40|33987.6|33867.6|33986.6|33866.6|33991.5|33871.5|33977.9|33857.9|31
1647814130000|2022-03-20 22:08:50|33987|33867|33987.4|33867.4|33991.3|33871.3|33986.1|33866.1|30
1647814140000|2022-03-20 22:09:00|33987.2|33867.2|33990.8|33870.8|33993.8|33873.8|33986.7|33866.7|29
1647814150000|2022-03-20 22:09:10|33990.9|33870.9|33987.1|33867.1|33996.6|33876.6|33986.3|33866.3|25
1647814160000|2022-03-20 22:09:20|33987.4|33867.4|33991.2|33871.2|34001.9|33881.9|33987.4|33867.4|27
1647814170000|2022-03-20 22:09:30|33994.1|33874.1|33995|33875|34000|33880|33991.6|33871.6|23
1647814180000|2022-03-20 22:09:40|33995.6|33875.6|33992.2|33872.2|33998.4|33878.4|33992.1|33872.1|25
1647814190000|2022-03-20 22:09:50|33992.3|33872.3|33996.6|33876.6|33997.7|33877.7|33991.8|33871.8|23
1647814200000|2022-03-20 22:10:00|33999.2|33879.2|33995.9|33875.9|33999.4|33879.4|33991.7|33871.7|30
1647814210000|2022-03-20 22:10:10|33996.1|33876.1|33992.2|33872.2|33998.1|33878.1|33992.1|33872.1|23
1647814220000|2022-03-20 22:10:20|33992.3|33872.3|33995.5|33875.5|33996.2|33876.2|33991.7|33871.7|24
1647814230000|2022-03-20 22:10:30|33994.4|33874.4|33992.2|33872.2|33999.3|33879.3|33988.7|33868.7|28
1647814240000|2022-03-20 22:10:40|33991.7|33871.7|33992.5|33872.5|33997.3|33877.3|33991.7|33871.7|24
1647814250000|2022-03-20 22:10:50|33992.8|33872.8|33992.4|33872.4|33997|33877|33992.4|33872.4|22
1647814260000|2022-03-20 22:11:00|33993.9|33873.9|33994.6|33874.6|33998.9|33878.9|33990|33870|22
1647814270000|2022-03-20 22:11:10|33993.8|33873.8|33993.6|33873.6|33995.3|33875.3|33990.8|33870.8|27
1647814280000|2022-03-20 22:11:20|33995.5|33875.5|33993.7|33873.7|33996.4|33876.4|33991.6|33871.6|33
1647814290000|2022-03-20 22:11:30|33995.3|33875.3|33993.6|33873.6|33997.7|33877.7|33991.4|33871.4|31
1647814300000|2022-03-20 22:11:40|33993.8|33873.8|33997.7|33877.7|33997.8|33877.8|33993.7|33873.7|25
1647814310000|2022-03-20 22:11:50|33997.1|33877.1|33993.2|33873.2|33998.2|33878.2|33993.2|33873.2|25
1647814320000|2022-03-20 22:12:00|33993.6|33873.6|33993.6|33873.6|33998.2|33878.2|33991.3|33871.3|28
1647814330000|2022-03-20 22:12:10|33993.4|33873.4|33993.4|33873.4|33998.1|33878.1|33993.2|33873.2|21
1647814340000|2022-03-20 22:12:20|33994|33874|33994.7|33874.7|34000.2|33880.2|33993.6|33873.6|26
1647814350000|2022-03-20 22:12:30|33994.8|33874.8|33994.5|33874.5|34002.4|33882.4|33994.5|33874.5|23
1647814360000|2022-03-20 22:12:40|33994.2|33874.2|33995|33875|33999.8|33879.8|33994.2|33874.2|21
1647814370000|2022-03-20 22:12:50|33995.5|33875.5|33994|33874|33999.2|33879.2|33994|33874|24
1647814380000|2022-03-20 22:13:00|33994.3|33874.3|33994.4|33874.4|33998.4|33878.4|33993.2|33873.2|24
1647814390000|2022-03-20 22:13:10|33999|33879|33993|33873|33999.2|33879.2|33991.1|33871.1|27
1647814400000|2022-03-20 22:13:20|33993.4|33873.4|34000.3|33880.3|34000.3|33880.3|33993.1|33873.1|21
1647814410000|2022-03-20 22:13:30|33996.6|33876.6|33993.9|33873.9|33998.8|33878.8|33993.9|33873.9|19
1647814420000|2022-03-20 22:13:40|33994|33874|33992.9|33872.9|33997.5|33877.5|33992.6|33872.6|22
1647814430000|2022-03-20 22:13:50|33996.4|33876.4|33993.1|33873.1|33997.1|33877.1|33992.8|33872.8|22
1647814440000|2022-03-20 22:14:00|33990.8|33870.8|33995.4|33875.4|33999.6|33879.6|33990.8|33870.8|27
1647814450000|2022-03-20 22:14:10|33997.3|33877.3|33996.9|33876.9|33998.4|33878.4|33991.9|33871.9|28
1647814460000|2022-03-20 22:14:20|33996.7|33876.7|33995.1|33875.1|33998.2|33878.2|33993.5|33873.5|32
1647814470000|2022-03-20 22:14:30|33995.5|33875.5|33993.8|33873.8|33997.8|33877.8|33993.2|33873.2|24
1647814480000|2022-03-20 22:14:40|33994|33874|33989.6|33869.6|33996.5|33876.5|33989.6|33869.6|15
1647814490000|2022-03-20 22:14:50|33993.1|33873.1|33984.1|33864.1|33995.5|33875.5|33983.3|33863.3|24
1647814500000|2022-03-20 22:15:00|33981.5|33861.5|33983.8|33863.8|33988.6|33868.6|33981.5|33861.5|26
1647814510000|2022-03-20 22:15:10|33983.3|33863.3|33982.8|33862.8|33984.4|33864.4|33982.7|33862.7|12
1647814520000|2022-03-20 22:15:20|33982.6|33862.6|33983.9|33863.9|33987.1|33867.1|33981.4|33861.4|19
1647814530000|2022-03-20 22:15:30|33982.8|33862.8|33982.3|33862.3|33984.6|33864.6|33981.4|33861.4|32
1647814540000|2022-03-20 22:15:40|33981.4|33861.4|33977.1|33857.1|33982.6|33862.6|33976.6|33856.6|15
1647814550000|2022-03-20 22:15:50|33977.5|33857.5|33983.3|33863.3|33984.5|33864.5|33976.6|33856.6|28
1647814560000|2022-03-20 22:16:00|33983.6|33863.6|33981.6|33861.6|33983.9|33863.9|33975.3|33855.3|23
1647814570000|2022-03-20 22:16:10|33980.7|33860.7|33972|33852|33981.3|33861.3|33971.6|33851.6|27
1647814580000|2022-03-20 22:16:20|33972.4|33852.4|33974.8|33854.8|33978.2|33858.2|33970.7|33850.7|23
1647814590000|2022-03-20 22:16:30|33973.6|33853.6|33964.7|33844.7|33973.6|33853.6|33959.3|33839.3|29
1647814600000|2022-03-20 22:16:40|33964.3|33844.3|33958.8|33838.8|33966.2|33846.2|33958.3|33838.3|28
1647814610000|2022-03-20 22:16:50|33960.1|33840.1|33962|33842|33966.5|33846.5|33957.8|33837.8|22
1647814620000|2022-03-20 22:17:00|33960.7|33840.7|33964.3|33844.3|33967.6|33847.6|33959|33839|28
1647814630000|2022-03-20 22:17:10|33962.3|33842.3|33965.6|33845.6|33966.8|33846.8|33958.9|33838.9|28
1647814640000|2022-03-20 22:17:20|33965.7|33845.7|33960.2|33840.2|33969.4|33849.4|33956.7|33836.7|28
1647814650000|2022-03-20 22:17:30|33967.5|33847.5|33956.9|33836.9|33968.9|33848.9|33956.9|33836.9|30
1647814660000|2022-03-20 22:17:40|33956.1|33836.1|33957.7|33837.7|33965.5|33845.5|33955.3|33835.3|24
1647814670000|2022-03-20 22:17:50|33967.4|33847.4|33960.4|33840.4|33967.4|33847.4|33955.3|33835.3|30
1647814680000|2022-03-20 22:18:00|33964.9|33844.9|33962.1|33842.1|33967.9|33847.9|33960.9|33840.9|28
1647814690000|2022-03-20 22:18:10|33965.9|33845.9|33959.7|33839.7|33965.9|33845.9|33959.5|33839.5|26
1647814700000|2022-03-20 22:18:20|33960.7|33840.7|33956.6|33836.6|33965.1|33845.1|33956.5|33836.5|31
1647814710000|2022-03-20 22:18:30|33956.9|33836.9|33961.2|33841.2|33962.4|33842.4|33956.9|33836.9|14
1647814720000|2022-03-20 22:18:40|33960.7|33840.7|33961.2|33841.2|33962|33842|33958|33838|17
1647814730000|2022-03-20 22:18:50|33960.6|33840.6|33957.9|33837.9|33962.4|33842.4|33953.6|33833.6|32
1647814740000|2022-03-20 22:19:00|33959|33839|33954.7|33834.7|33962.8|33842.8|33954.2|33834.2|39
1647814750000|2022-03-20 22:19:10|33956.2|33836.2|33960|33840|33961.2|33841.2|33953|33833|34
1647814760000|2022-03-20 22:19:20|33958.3|33838.3|33960.4|33840.4|33965.9|33845.9|33958.3|33838.3|31
1647814770000|2022-03-20 22:19:30|33959.1|33839.1|33949.5|33829.5|33959.4|33839.4|33946.5|33826.5|14
1647814780000|2022-03-20 22:19:40|33950.8|33830.8|33960.3|33840.3|33960.3|33840.3|33950.1|33830.1|14
1647814790000|2022-03-20 22:19:50|33959.2|33839.2|33955.8|33835.8|33959.3|33839.3|33955.8|33835.8|15
1647814800000|2022-03-20 22:20:00|33955.6|33835.6|33951.3|33831.3|33957.9|33837.9|33950.1|33830.1|12
1647814810000|2022-03-20 22:20:10|33951.5|33831.5|33950.7|33830.7|33952.6|33832.6|33950.3|33830.3|10
1647814820000|2022-03-20 22:20:20|33952.1|33832.1|33959.6|33839.6|33959.6|33839.6|33952|33832|11
1647814830000|2022-03-20 22:20:30|33958|33838|33954|33834|33958.2|33838.2|33948.6|33828.6|8
1647814840000|2022-03-20 22:20:40|33952.2|33832.2|33956.4|33836.4|33956.4|33836.4|33951.2|33831.2|6
1647814850000|2022-03-20 22:20:50|33956.3|33836.3|33955.5|33835.5|33956.3|33836.3|33954.4|33834.4|10
1647814860000|2022-03-20 22:21:00|33960.1|33840.1|33951.6|33831.6|33960.1|33840.1|33951.2|33831.2|8
1647814870000|2022-03-20 22:21:10|33952.8|33832.8|33954.3|33834.3|33954.3|33834.3|33947.4|33827.4|8
1647814880000|2022-03-20 22:21:20|33953.6|33833.6|33952.6|33832.6|33953.6|33833.6|33952.6|33832.6|3
1647814890000|2022-03-20 22:21:30|33956.6|33836.6|33948.7|33828.7|33958.3|33838.3|33945.8|33825.8|9
1647814900000|2022-03-20 22:21:40|33950.2|33830.2|33953.5|33833.5|33953.5|33833.5|33949.7|33829.7|8
1647814910000|2022-03-20 22:21:50|33952.3|33832.3|33946.2|33826.2|33955.1|33835.1|33946.2|33826.2|3
1647814920000|2022-03-20 22:22:00|33947.8|33827.8|33954.5|33834.5|33962|33842|33945.5|33825.5|33
1647814930000|2022-03-20 22:22:10|33954.8|33834.8|33969.7|33849.7|33969.7|33849.7|33952.1|33832.1|35
1647814940000|2022-03-20 22:22:20|33956.9|33836.9|33957.5|33837.5|33961.4|33841.4|33950.6|33830.6|31
1647814950000|2022-03-20 22:22:30|33956.5|33836.5|33960.7|33840.7|33960.7|33840.7|33956.5|33836.5|5
1647814960000|2022-03-20 22:22:40|33960.5|33840.5|33959.7|33839.7|33960.5|33840.5|33959.7|33839.7|4
1647814970000|2022-03-20 22:22:50|33959.5|33839.5|33963.7|33843.7|33970.7|33850.7|33949|33829|11
1647814980000|2022-03-20 22:23:00|33963.5|33843.5|33975.8|33855.8|33975.8|33855.8|33963.5|33843.5|2
1647814990000|2022-03-20 22:23:10|33968.2|33848.2|33968.2|33848.2|33968.2|33848.2|33968.2|33848.2|1
1647815000000|2022-03-20 22:23:20|33965|33845|33956.8|33836.8|33965|33845|33954.5|33834.5|4
1647815010000|2022-03-20 22:23:30|33946.8|33826.8|33946.8|33826.8|33946.8|33826.8|33946.8|33826.8|1
1647815020000|2022-03-20 22:23:40|33961.7|33841.7|33961.5|33841.5|33961.7|33841.7|33961.2|33841.2|3
1647815030000|2022-03-20 22:23:50|33961|33841|33946.5|33826.5|33961|33841|33946.5|33826.5|3
1647815040000|2022-03-20 22:24:00|33952|33832|33961.4|33841.4|33961.8|33841.8|33949.8|33829.8|12
1647815050000|2022-03-20 22:24:10|33961.5|33841.5|33961|33841|33961.7|33841.7|33945|33825|15
1647815060000|2022-03-20 22:24:20|33960.5|33840.5|33960.3|33840.3|33961.3|33841.3|33959.9|33839.9|14
1647815070000|2022-03-20 22:24:30|33960.8|33840.8|33959.8|33839.8|33960.8|33840.8|33958.7|33838.7|12
1647815080000|2022-03-20 22:24:40|33959.7|33839.7|33958.5|33838.5|33959.7|33839.7|33954.4|33834.4|34
1647815090000|2022-03-20 22:24:50|33959.1|33839.1|33956.1|33836.1|33964.7|33844.7|33950.6|33830.6|37
1647815100000|2022-03-20 22:25:00|33956|33836|33958|33838|33961.4|33841.4|33953.8|33833.8|36
1647815110000|2022-03-20 22:25:10|33959.4|33839.4|33956.5|33836.5|33959.4|33839.4|33954.1|33834.1|18
1647815120000|2022-03-20 22:25:20|33956.4|33836.4|33957.2|33837.2|33959.1|33839.1|33956.4|33836.4|7
1647815130000|2022-03-20 22:25:30|33957.1|33837.1|33953.7|33833.7|33957.1|33837.1|33951.6|33831.6|7
1647815140000|2022-03-20 22:25:40|33955.3|33835.3|33954|33834|33956|33836|33952.3|33832.3|10
1647815150000|2022-03-20 22:25:50|33953.9|33833.9|33958.9|33838.9|33958.9|33838.9|33953.9|33833.9|5
1647815160000|2022-03-20 22:26:00|33958.5|33838.5|33962.3|33842.3|33965.6|33845.6|33943.6|33823.6|13
1647815170000|2022-03-20 22:26:10|33961.5|33841.5|33957.3|33837.3|33961.5|33841.5|33951.6|33831.6|7
1647815180000|2022-03-20 22:26:20|33957.4|33837.4|33966.3|33846.3|33968.8|33848.8|33956.5|33836.5|17
1647815190000|2022-03-20 22:26:30|33967.2|33847.2|33961.1|33841.1|33967.2|33847.2|33960.4|33840.4|32
1647815200000|2022-03-20 22:26:40|33960.9|33840.9|33971.8|33851.8|33977.4|33857.4|33960.9|33840.9|39
1647815210000|2022-03-20 22:26:50|33973.2|33853.2|33967.5|33847.5|33978.9|33858.9|33965.3|33845.3|34
1647815220000|2022-03-20 22:27:00|33966.6|33846.6|33968|33848|33977.8|33857.8|33966.6|33846.6|36
1647815230000|2022-03-20 22:27:10|33970.7|33850.7|33970.1|33850.1|33971.6|33851.6|33965.3|33845.3|39
1647815240000|2022-03-20 22:27:20|33968.7|33848.7|33964.8|33844.8|33969.5|33849.5|33964.5|33844.5|33
1647815250000|2022-03-20 22:27:30|33966.2|33846.2|33966.1|33846.1|33966.2|33846.2|33964.8|33844.8|6
1647815260000|2022-03-20 22:27:40|33967.7|33847.7|33968.7|33848.7|33969.2|33849.2|33966.7|33846.7|6
1647815270000|2022-03-20 22:27:50|33968.3|33848.3|33960.4|33840.4|33970.9|33850.9|33960.4|33840.4|9
1647815280000|2022-03-20 22:28:00|33961.5|33841.5|33964.3|33844.3|33964.4|33844.4|33961.5|33841.5|7
1647815290000|2022-03-20 22:28:10|33964.5|33844.5|33967.3|33847.3|33968.2|33848.2|33963.9|33843.9|7
1647815300000|2022-03-20 22:28:20|33966.9|33846.9|33961.1|33841.1|33968.8|33848.8|33961.1|33841.1|5
1647815310000|2022-03-20 22:28:30|33962.9|33842.9|33963.4|33843.4|33963.6|33843.6|33961.9|33841.9|8
1647815320000|2022-03-20 22:28:40|33963.3|33843.3|33956.2|33836.2|33968.5|33848.5|33954.6|33834.6|13
1647815330000|2022-03-20 22:28:50|33959.5|33839.5|33963.8|33843.8|33965.6|33845.6|33959.5|33839.5|7
1647815340000|2022-03-20 22:29:00|33963.2|33843.2|33961.7|33841.7|33963.6|33843.6|33961.7|33841.7|4
1647815350000|2022-03-20 22:29:10|33963.6|33843.6|33955|33835|33966.6|33846.6|33954.1|33834.1|4
1647815360000|2022-03-20 22:29:20|33956.8|33836.8|33967.2|33847.2|33967.2|33847.2|33956.8|33836.8|11
1647815370000|2022-03-20 22:29:30|33966.4|33846.4|33960.3|33840.3|33967.1|33847.1|33960.3|33840.3|9
1647815380000|2022-03-20 22:29:40|33960.9|33840.9|33965.8|33845.8|33966.4|33846.4|33960.7|33840.7|7
1647815390000|2022-03-20 22:29:50|33964.9|33844.9|33964.1|33844.1|33964.9|33844.9|33964.1|33844.1|5
1647815400000|2022-03-20 22:30:00|33963.9|33843.9|33960.2|33840.2|33967.9|33847.9|33960.2|33840.2|10
1647815410000|2022-03-20 22:30:10|33960.4|33840.4|33972.5|33852.5|33972.5|33852.5|33960.4|33840.4|15
1647815420000|2022-03-20 22:30:20|33972.7|33852.7|33971|33851|33978.2|33858.2|33969.3|33849.3|30
1647815430000|2022-03-20 22:30:30|33981.5|33861.5|33970.3|33850.3|33982.4|33862.4|33968.9|33848.9|40
1647815440000|2022-03-20 22:30:40|33971.6|33851.6|33974.2|33854.2|33974.2|33854.2|33965.9|33845.9|20
1647815450000|2022-03-20 22:30:50|33975.2|33855.2|33970.2|33850.2|33976.7|33856.7|33968.7|33848.7|38
1647815460000|2022-03-20 22:31:00|33971.8|33851.8|33965.8|33845.8|33973.5|33853.5|33965.8|33845.8|32
1647815470000|2022-03-20 22:31:10|33965.7|33845.7|33963.7|33843.7|33966.7|33846.7|33962.2|33842.2|10
1647815480000|2022-03-20 22:31:20|33965.7|33845.7|33964.2|33844.2|33965.7|33845.7|33964.2|33844.2|7
1647815490000|2022-03-20 22:31:30|33964.3|33844.3|33958.6|33838.6|33967.7|33847.7|33958.6|33838.6|4
1647815500000|2022-03-20 22:31:40|33959.7|33839.7|33962.2|33842.2|33963|33843|33959.7|33839.7|9
1647815510000|2022-03-20 22:31:50|33962.4|33842.4|33963.6|33843.6|33963.6|33843.6|33962.2|33842.2|5
1647815520000|2022-03-20 22:32:00|33963.5|33843.5|33964|33844|33965|33845|33959.8|33839.8|15
1647815530000|2022-03-20 22:32:10|33960.8|33840.8|33954.7|33834.7|33964.2|33844.2|33954|33834|10
1647815550000|2022-03-20 22:32:30|33972.2|33852.2|33971.1|33851.1|33972.2|33852.2|33971.1|33851.1|2
1647815560000|2022-03-20 22:32:40|33960.9|33840.9|33957.7|33837.7|33960.9|33840.9|33954.5|33834.5|4
1647815570000|2022-03-20 22:32:50|33955.7|33835.7|33956.5|33836.5|33957.7|33837.7|33955.7|33835.7|3
1647815580000|2022-03-20 22:33:00|33954.5|33834.5|33974.6|33854.6|33975|33855|33954.5|33834.5|11
1647815590000|2022-03-20 22:33:10|33974.1|33854.1|33964.4|33844.4|33974.1|33854.1|33955.3|33835.3|7
1647815600000|2022-03-20 22:33:20|33963.7|33843.7|33968.3|33848.3|33968.4|33848.4|33961|33841|8
1647815610000|2022-03-20 22:33:30|33966.9|33846.9|33964.4|33844.4|33966.9|33846.9|33959.9|33839.9|8
1647815620000|2022-03-20 22:33:40|33965.3|33845.3|33968.2|33848.2|33968.2|33848.2|33965|33845|9
1647815630000|2022-03-20 22:33:50|33971.3|33851.3|33971.1|33851.1|33971.5|33851.5|33971.1|33851.1|4
1647815640000|2022-03-20 22:34:00|33977.6|33857.6|33966.7|33846.7|33977.6|33857.6|33965.9|33845.9|7
1647815650000|2022-03-20 22:34:10|33974.7|33854.7|33973|33853|33974.7|33854.7|33973|33853|4
1647815660000|2022-03-20 22:34:20|33973.1|33853.1|33970.4|33850.4|33973.1|33853.1|33957.1|33837.1|7
1647815670000|2022-03-20 22:34:30|33969.4|33849.4|33974.1|33854.1|33974.1|33854.1|33968.5|33848.5|6
1647815680000|2022-03-20 22:34:40|33974.4|33854.4|33963.8|33843.8|33974.4|33854.4|33960.1|33840.1|7
1647815690000|2022-03-20 22:34:50|33964.4|33844.4|33969.6|33849.6|33969.6|33849.6|33964.4|33844.4|10
1647815700000|2022-03-20 22:35:00|33974.8|33854.8|33973|33853|33975.3|33855.3|33966.8|33846.8|30
1647815710000|2022-03-20 22:35:10|33971.2|33851.2|33973.8|33853.8|33975.3|33855.3|33968.7|33848.7|15
1647815720000|2022-03-20 22:35:20|33973.3|33853.3|33970.5|33850.5|33977|33857|33967.8|33847.8|28
1647815730000|2022-03-20 22:35:30|33972.1|33852.1|33971.3|33851.3|33974.4|33854.4|33968.2|33848.2|35
1647815740000|2022-03-20 22:35:40|33970|33850|33966.1|33846.1|33973.8|33853.8|33966.1|33846.1|16
1647815750000|2022-03-20 22:35:50|33972.2|33852.2|33970.3|33850.3|33973.4|33853.4|33970.3|33850.3|13
1647815760000|2022-03-20 22:36:00|33970.2|33850.2|33972.8|33852.8|33973.3|33853.3|33968.6|33848.6|10
1647815770000|2022-03-20 22:36:10|33971.8|33851.8|33974.7|33854.7|33975.8|33855.8|33959.8|33839.8|24
1647815780000|2022-03-20 22:36:20|33973|33853|33972.8|33852.8|33973.6|33853.6|33972.5|33852.5|9
1647815790000|2022-03-20 22:36:30|33972.6|33852.6|33970.8|33850.8|33973|33853|33969.3|33849.3|10
1647815800000|2022-03-20 22:36:40|33969.5|33849.5|33970.8|33850.8|33971.4|33851.4|33969.2|33849.2|6
1647815810000|2022-03-20 22:36:50|33971.2|33851.2|33970|33850|33971.8|33851.8|33964.4|33844.4|11
1647815820000|2022-03-20 22:37:00|33967.2|33847.2|33971.6|33851.6|33973.1|33853.1|33966.2|33846.2|9
1647815830000|2022-03-20 22:37:10|33969.9|33849.9|33969.3|33849.3|33970|33850|33968.9|33848.9|5
1647815840000|2022-03-20 22:37:20|33970|33850|33962.6|33842.6|33970|33850|33962.6|33842.6|5
1647815850000|2022-03-20 22:37:30|33962.1|33842.1|33969.3|33849.3|33969.8|33849.8|33962.1|33842.1|6
1647815860000|2022-03-20 22:37:40|33970.1|33850.1|33967.1|33847.1|33972.1|33852.1|33965.9|33845.9|6
1647815870000|2022-03-20 22:37:50|33967.3|33847.3|33973.3|33853.3|33973.3|33853.3|33967.3|33847.3|4
1647815880000|2022-03-20 22:38:00|33979.2|33859.2|33975.9|33855.9|33979.2|33859.2|33975.9|33855.9|9
1647815890000|2022-03-20 22:38:10|33976.2|33856.2|33966.6|33846.6|33976.6|33856.6|33963.7|33843.7|8
1647815900000|2022-03-20 22:38:20|33966.4|33846.4|33971|33851|33974.5|33854.5|33966.4|33846.4|18
1647815910000|2022-03-20 22:38:30|33970.8|33850.8|33972.3|33852.3|33973.1|33853.1|33970.8|33850.8|4
1647815920000|2022-03-20 22:38:40|33972.7|33852.7|33975.6|33855.6|33976|33856|33971.3|33851.3|11
1647815930000|2022-03-20 22:38:50|33975.9|33855.9|33974.7|33854.7|33976.5|33856.5|33967.4|33847.4|12
1647815940000|2022-03-20 22:39:00|33973.6|33853.6|33975.9|33855.9|33976.9|33856.9|33973.3|33853.3|20
1647815950000|2022-03-20 22:39:10|33974.2|33854.2|33970.1|33850.1|33974.8|33854.8|33970|33850|11
1647815960000|2022-03-20 22:39:20|33969.9|33849.9|33971|33851|33971.1|33851.1|33969.9|33849.9|10
1647815970000|2022-03-20 22:39:30|33970.3|33850.3|33965.8|33845.8|33971.3|33851.3|33964.1|33844.1|5
1647815980000|2022-03-20 22:39:40|33966.4|33846.4|33974.5|33854.5|33974.8|33854.8|33966.4|33846.4|8
1647815990000|2022-03-20 22:39:50|33974.7|33854.7|33972.4|33852.4|33976.4|33856.4|33967.1|33847.1|8
1647816000000|2022-03-20 22:40:00|33972.8|33852.8|33972.8|33852.8|33974|33854|33972.8|33852.8|7
1647816010000|2022-03-20 22:40:10|33972.1|33852.1|33974|33854|33974.5|33854.5|33972.1|33852.1|5
1647816020000|2022-03-20 22:40:20|33974.5|33854.5|33967.7|33847.7|33974.5|33854.5|33964.2|33844.2|6
1647816030000|2022-03-20 22:40:30|33968.4|33848.4|33978.1|33858.1|33978.9|33858.9|33968.4|33848.4|9
1647816040000|2022-03-20 22:40:40|33977.1|33857.1|33979.1|33859.1|33980.1|33860.1|33976.3|33856.3|9
1647816050000|2022-03-20 22:40:50|33978.5|33858.5|33971.2|33851.2|33978.5|33858.5|33968.5|33848.5|7
1647816060000|2022-03-20 22:41:00|33977.7|33857.7|33977.3|33857.3|33978.8|33858.8|33977.2|33857.2|6
1647816070000|2022-03-20 22:41:10|33975|33855|33978.8|33858.8|33978.8|33858.8|33975|33855|5
1647816080000|2022-03-20 22:41:20|33977.2|33857.2|33971.8|33851.8|33977.2|33857.2|33969.5|33849.5|5
1647816090000|2022-03-20 22:41:30|33971.2|33851.2|33971.8|33851.8|33971.8|33851.8|33971.2|33851.2|2
1647816100000|2022-03-20 22:41:40|33973|33853|33970.8|33850.8|33977.5|33857.5|33966.8|33846.8|8
1647816110000|2022-03-20 22:41:50|33970.9|33850.9|33971.5|33851.5|33974.2|33854.2|33966|33846|10
1647816120000|2022-03-20 22:42:00|33975.3|33855.3|33977.6|33857.6|33978.9|33858.9|33975.3|33855.3|11
1647816130000|2022-03-20 22:42:10|33978.4|33858.4|33979.4|33859.4|33980.3|33860.3|33978|33858|10
1647816140000|2022-03-20 22:42:20|33972.3|33852.3|33976.1|33856.1|33976.1|33856.1|33972.3|33852.3|4
1647816150000|2022-03-20 22:42:30|33976.5|33856.5|33980|33860|33980|33860|33974.7|33854.7|5
1647816160000|2022-03-20 22:42:40|33978.6|33858.6|33981.3|33861.3|33982.4|33862.4|33978.6|33858.6|9
1647816170000|2022-03-20 22:42:50|33972|33852|33984.8|33864.8|33986|33866|33972|33852|9
1647816180000|2022-03-20 22:43:00|33984.3|33864.3|33986.4|33866.4|33986.4|33866.4|33983.2|33863.2|12
1647816190000|2022-03-20 22:43:10|33985.5|33865.5|33980.9|33860.9|33985.8|33865.8|33978.4|33858.4|31
1647816200000|2022-03-20 22:43:20|33979.6|33859.6|33982.7|33862.7|33983.6|33863.6|33979.1|33859.1|16
1647816210000|2022-03-20 22:43:30|33981.4|33861.4|33984.7|33864.7|33986.4|33866.4|33981.4|33861.4|12
1647816220000|2022-03-20 22:43:40|33984.4|33864.4|33986.8|33866.8|33988.4|33868.4|33983.8|33863.8|9
1647816230000|2022-03-20 22:43:50|33987|33867|33985.3|33865.3|33987|33867|33980.1|33860.1|12
1647816240000|2022-03-20 22:44:00|33985.4|33865.4|33983.9|33863.9|33987.6|33867.6|33978.8|33858.8|27
1647816250000|2022-03-20 22:44:10|33985.1|33865.1|33983.5|33863.5|33989|33869|33982.3|33862.3|29
1647816260000|2022-03-20 22:44:20|33983|33863|33984.9|33864.9|33985.9|33865.9|33982.4|33862.4|10
1647816270000|2022-03-20 22:44:30|33985.5|33865.5|33985.7|33865.7|33986.6|33866.6|33984.8|33864.8|9
1647816280000|2022-03-20 22:44:40|33985.6|33865.6|33981.7|33861.7|33985.8|33865.8|33978.5|33858.5|9
1647816290000|2022-03-20 22:44:50|33984.3|33864.3|33983.6|33863.6|33985.9|33865.9|33979.3|33859.3|18
1647816300000|2022-03-20 22:45:00|33983.3|33863.3|33983.4|33863.4|33987.5|33867.5|33977.8|33857.8|31
1647816310000|2022-03-20 22:45:10|33984.6|33864.6|33983.8|33863.8|33987.1|33867.1|33978.9|33858.9|34
1647816320000|2022-03-20 22:45:20|33985.8|33865.8|33981.4|33861.4|33986.7|33896.5|33946.5|33855.5|29
1647816330000|2022-03-20 22:45:30|33981.9|33861.9|33983|33863|33985|33865|33981|33861|7
1647816340000|2022-03-20 22:45:40|33984|33864|33984.4|33864.4|33985.3|33865.3|33984|33864|5
1647816350000|2022-03-20 22:45:50|33983.7|33863.7|33979.1|33859.1|33986.7|33866.7|33979.1|33859.1|6
1647816360000|2022-03-20 22:46:00|33986.5|33866.5|33991.7|33871.7|33993.5|33873.5|33985.8|33865.8|17
1647816370000|2022-03-20 22:46:10|33992|33872|33984.5|33864.5|33993.7|33873.7|33984.5|33864.5|15
1647816380000|2022-03-20 22:46:20|33985.7|33865.7|33988.7|33868.7|33988.7|33868.7|33985.7|33865.7|4
1647816390000|2022-03-20 22:46:30|33986.2|33866.2|33982.9|33862.9|33988|33868|33982.9|33862.9|10
1647816400000|2022-03-20 22:46:40|33982.7|33862.7|33987.8|33867.8|33987.8|33867.8|33982.7|33862.7|3
1647816410000|2022-03-20 22:46:50|33986.6|33866.6|33976.9|33856.9|33997.3|33877.3|33976.9|33856.9|12
1647816420000|2022-03-20 22:47:00|33981|33861|33986.4|33866.4|33990.9|33870.9|33981|33861|17
1647816430000|2022-03-20 22:47:10|33986.5|33866.5|33983.5|33863.5|33993.9|33873.9|33983.5|33863.5|10
1647816440000|2022-03-20 22:47:20|33985.8|33865.8|33985.5|33865.5|33987.3|33867.3|33985.4|33865.4|7
1647816450000|2022-03-20 22:47:30|33984.7|33864.7|33983.8|33863.8|33990.4|33870.4|33983.8|33863.8|13
1647816460000|2022-03-20 22:47:40|33984.1|33864.1|33986.5|33866.5|33986.5|33866.5|33984.1|33864.1|5
1647816470000|2022-03-20 22:47:50|33985.6|33865.6|33980.6|33860.6|33985.6|33865.6|33980.6|33860.6|6
1647816480000|2022-03-20 22:48:00|33981.5|33861.5|33996|33876|33996|33876|33981.5|33861.5|11
1647816490000|2022-03-20 22:48:10|33993|33873|33993.5|33873.5|33994.7|33874.7|33993|33873|3
1647816500000|2022-03-20 22:48:20|33993.2|33873.2|33993.4|33873.4|33994|33874|33993.2|33873.2|7
1647816510000|2022-03-20 22:48:30|33993.7|33873.7|33990|33870|33993.7|33873.7|33986.3|33866.3|14
1647816520000|2022-03-20 22:48:40|33989.9|33869.9|33989.9|33869.9|33990.6|33870.6|33988.8|33868.8|16
1647816530000|2022-03-20 22:48:50|33989.5|33869.5|33984.6|33864.6|33989.5|33869.5|33978.3|33858.3|9
1647816540000|2022-03-20 22:49:00|33993.9|33873.9|33990.7|33870.7|33994.5|33874.5|33989.8|33869.8|9
1647816550000|2022-03-20 22:49:10|33991.3|33871.3|33982.4|33862.4|33991.3|33871.3|33981.1|33861.1|11
1647816560000|2022-03-20 22:49:20|33982|33862|33984.1|33864.1|33984.2|33864.2|33982|33862|7
1647816570000|2022-03-20 22:49:30|33983.7|33863.7|33986.8|33866.8|33986.8|33866.8|33980|33860|7
1647816580000|2022-03-20 22:49:40|33986.3|33866.3|33978|33858|33986.5|33866.5|33976.4|33856.4|9
1647816590000|2022-03-20 22:49:50|33979.2|33859.2|33984.2|33864.2|33985|33865|33979.1|33859.1|6
1647816600000|2022-03-20 22:50:00|33984|33864|33985.9|33865.9|33985.9|33865.9|33981.7|33861.7|6
1647816610000|2022-03-20 22:50:10|33986.4|33866.4|33987.9|33867.9|33991.9|33871.9|33982.9|33862.9|13
1647816620000|2022-03-20 22:50:20|33986.6|33866.6|33991.8|33871.8|33992.4|33872.4|33986.6|33866.6|10
1647816630000|2022-03-20 22:50:30|33991.9|33871.9|33992.2|33872.2|33992.6|33872.6|33991.3|33871.3|8
1647816640000|2022-03-20 22:50:40|33991.9|33871.9|33981.7|33861.7|33991.9|33871.9|33979|33859|4
1647816650000|2022-03-20 22:50:50|33984.7|33864.7|33986.8|33866.8|33989.9|33869.9|33984.7|33864.7|7
1647816660000|2022-03-20 22:51:00|33989.8|33869.8|33984|33864|33989.8|33869.8|33984|33864|11
1647816670000|2022-03-20 22:51:10|33987.8|33867.8|33987.6|33867.6|33988.1|33868.1|33987.3|33867.3|5
1647816680000|2022-03-20 22:51:20|33987.1|33867.1|33981.1|33861.1|33991.9|33871.9|33979|33859|6
1647816690000|2022-03-20 22:51:30|33981.7|33861.7|33984.1|33864.1|33986.2|33866.2|33981.7|33861.7|8
1647816700000|2022-03-20 22:51:40|33984.2|33864.2|33988.3|33868.3|33990.2|33870.2|33973.6|33853.6|10
1647816710000|2022-03-20 22:51:50|33986.5|33866.5|33989.8|33869.8|33989.8|33869.8|33986.4|33866.4|6
1647816720000|2022-03-20 22:52:00|33989.7|33869.7|33985.8|33865.8|33992.8|33872.8|33982.6|33862.6|5
1647816730000|2022-03-20 22:52:10|33986|33866|33993.3|33873.3|33993.3|33908.1|33958.1|33861.5|6
1647816740000|2022-03-20 22:52:20|33992.4|33872.4|33985.8|33865.8|33992.8|33872.8|33971.1|33851.1|6
1647816750000|2022-03-20 22:52:30|33989.8|33869.8|33981.9|33861.9|33992.4|33872.4|33971.6|33851.6|10
1647816760000|2022-03-20 22:52:40|33981.6|33861.6|33991.7|33871.7|33996.3|33876.3|33981.6|33861.6|7
1647816770000|2022-03-20 22:52:50|33992.3|33872.3|33983.9|33863.9|33992.7|33872.7|33980.8|33860.8|7
1647816780000|2022-03-20 22:53:00|33987.9|33867.9|33988.3|33868.3|33989.5|33869.5|33986.2|33866.2|8
1647816790000|2022-03-20 22:53:10|33987.5|33867.5|33982.6|33862.6|33992|33872|33977.3|33857.3|6
1647816800000|2022-03-20 22:53:20|33982.4|33862.4|33989.8|33869.8|33991.3|33871.3|33982.4|33862.4|14
1647816810000|2022-03-20 22:53:30|33990.2|33870.2|33983.8|33863.8|33990.2|33870.2|33980|33860|7
1647816820000|2022-03-20 22:53:40|33985|33865|33987.3|33867.3|33988.4|33868.4|33985|33865|13
1647816830000|2022-03-20 22:53:50|33987.8|33867.8|33983.5|33863.5|33988.7|33868.7|33983.3|33863.3|5
1647816840000|2022-03-20 22:54:00|33989.9|33869.9|33988|33868|33989.9|33869.9|33987.7|33867.7|5
1647816850000|2022-03-20 22:54:10|33988.2|33868.2|33979.4|33859.4|33988.2|33868.2|33979.4|33859.4|5
1647816860000|2022-03-20 22:54:20|33982.1|33862.1|33986.1|33866.1|33986.4|33866.4|33982.1|33862.1|6
1647816870000|2022-03-20 22:54:30|33988.5|33868.5|33983.8|33863.8|33991.4|33871.4|33982|33862|8
1647816880000|2022-03-20 22:54:40|33984.8|33864.8|33986.2|33866.2|33989.5|33869.5|33983.8|33863.8|10
1647816890000|2022-03-20 22:54:50|33987.5|33867.5|33988.4|33868.4|33990.7|33870.7|33986.8|33866.8|17
1647816900000|2022-03-20 22:55:00|33987.4|33867.4|33989.8|33869.8|33992.6|33872.6|33975.1|33855.1|28
1647816910000|2022-03-20 22:55:10|33988.4|33868.4|33986.9|33866.9|33991.2|33871.2|33984.6|33864.6|30
1647816920000|2022-03-20 22:55:20|33986.8|33866.8|33989.9|33869.9|33990.7|33870.7|33986.8|33866.8|8
1647816930000|2022-03-20 22:55:30|33990.1|33870.1|33987.4|33867.4|33990.3|33870.3|33986.1|33866.1|13
1647816940000|2022-03-20 22:55:40|33988.1|33868.1|33987.6|33867.6|33988.1|33868.1|33986.6|33866.6|7
1647816950000|2022-03-20 22:55:50|33987.1|33867.1|33991.3|33871.3|33991.3|33871.3|33982.9|33862.9|7
1647816960000|2022-03-20 22:56:00|34000.2|33880.2|33993.9|33873.9|34000.2|33880.2|33993.9|33873.9|9
1647816970000|2022-03-20 22:56:10|33994.1|33874.1|33989.8|33869.8|33994.4|33874.4|33989.5|33869.5|12
1647816980000|2022-03-20 22:56:20|33989.4|33869.4|33987|33867|33989.5|33869.5|33983.6|33863.6|9
1647816990000|2022-03-20 22:56:30|33986.7|33866.7|33985.5|33865.5|33986.7|33866.7|33985.5|33865.5|3
1647817000000|2022-03-20 22:56:40|33986.3|33866.3|33983|33863|33986.4|33866.4|33982.9|33862.9|5
1647817010000|2022-03-20 22:56:50|33980.8|33860.8|33986.9|33866.9|33986.9|33866.9|33980.8|33860.8|8
1647817020000|2022-03-20 22:57:00|33988|33868|33988.5|33868.5|33988.5|33868.5|33987.6|33867.6|3
1647817030000|2022-03-20 22:57:10|33987.6|33867.6|33985.5|33865.5|33990.3|33870.3|33984|33864|11
1647817040000|2022-03-20 22:57:20|33985.1|33865.1|33985.8|33865.8|33985.8|33865.8|33985.1|33865.1|3
1647817050000|2022-03-20 22:57:30|33983.1|33863.1|33982.1|33862.1|33984.9|33864.9|33980.3|33860.3|6
1647817060000|2022-03-20 22:57:40|33983.1|33863.1|33987.9|33867.9|33988.8|33868.8|33983.1|33863.1|5
1647817070000|2022-03-20 22:57:50|33987.8|33867.8|33987|33867|33988.4|33868.4|33987|33867|7
1647817080000|2022-03-20 22:58:00|33997.7|33877.7|33985|33865|33997.7|33877.7|33985|33865|6
1647817090000|2022-03-20 22:58:10|33988.2|33868.2|33989.2|33869.2|33989.2|33869.2|33987.8|33867.8|6
1647817100000|2022-03-20 22:58:20|33983.8|33863.8|33987.8|33867.8|33992.3|33872.3|33982.1|33862.1|17
1647817110000|2022-03-20 22:58:30|33985.3|33865.3|33986.4|33866.4|33986.4|33866.4|33984.9|33864.9|5
1647817120000|2022-03-20 22:58:40|33988.1|33868.1|33982.5|33862.5|33988.5|33868.5|33981.5|33861.5|10
1647817130000|2022-03-20 22:58:50|33983.6|33863.6|33984.8|33864.8|33984.8|33864.8|33983|33863|6
1647817140000|2022-03-20 22:59:00|33986.3|33866.3|33986.3|33866.3|33992.5|33872.5|33983.4|33863.8|13
1647817150000|2022-03-20 22:59:10|33986.6|33866.6|33986.7|33866.7|33994.5|33874.5|33984.1|33864.1|27
1647817160000|2022-03-20 22:59:20|33986.6|33866.6|33992.9|33872.9|33992.9|33872.9|33986.6|33866.6|12
1647817170000|2022-03-20 22:59:30|33992.4|33872.4|33987|33867|33992.4|33872.4|33984.8|33864.8|8
1647817180000|2022-03-20 22:59:40|33987.3|33867.3|33987.5|33867.5|33988.5|33868.5|33987.3|33867.3|5
1647817190000|2022-03-20 22:59:50|33987.4|33867.4|33990.3|33870.3|33991.3|33873.5|33987.1|33867.4|9
1647817200000|2022-03-20 23:00:00|33990.5|33870.5|33990.5|33870.5|33994.2|33874.2|33988.2|33868.2|39
1647817210000|2022-03-20 23:00:10|33989.8|33869.8|33991.3|33871.3|33991.3|33871.3|33988.2|33868.2|18
1647817220000|2022-03-20 23:00:20|33990.8|33870.8|33988.2|33868.2|33991.6|33871.6|33986.9|33866.9|18
1647817230000|2022-03-20 23:00:30|33987.8|33867.8|34029.7|33909.7|34029.7|33939.9|33981|33867.8|36
1647817240000|2022-03-20 23:00:40|34027|33907|34023.3|33904.2|34027|33907|34023.3|33903.7|39
1647817250000|2022-03-20 23:00:50|34025.1|33905.1|34024.8|33904.8|34026.3|33937.4|33984.1|33901.1|36
1647817260000|2022-03-20 23:01:00|34025.4|33905.4|34024|33904|34028.8|33908.8|34020.6|33900.6|34
1647817270000|2022-03-20 23:01:10|34022.1|33904.5|33988.8|33938.8|34028.1|33955.2|33973.9|33903.5|33
1647817280000|2022-03-20 23:01:20|34024.2|33904.2|33987.2|33937.2|34027.8|33953|33972.3|33903.4|37
1647817290000|2022-03-20 23:01:30|34022.8|33910.2|33990.7|33940.7|34026.3|33941.4|33987.7|33907.9|22
1647817300000|2022-03-20 23:01:40|33989.5|33939.5|34022.5|33902.5|34024.3|33939.7|33987.2|33902.5|19
1647817310000|2022-03-20 23:01:50|34023.2|33903.2|34023.4|33903.4|34023.7|33903.7|34022.3|33902.3|11
1647817320000|2022-03-20 23:02:00|33985.6|33935.6|33973|33953|33985.8|33953.2|33973|33935.6|4
1647817330000|2022-03-20 23:02:10|33972.9|33952.9|34019.7|33909.5|34024.1|33955|33972.9|33904.1|13
1647817340000|2022-03-20 23:02:20|33990.6|33940.6|33988.6|33938.6|34022.5|33954|33971.7|33906.8|19
1647817350000|2022-03-20 23:02:30|33989.1|33939.1|34025.3|33905.3|34025.6|33940.3|33989.1|33905.3|6
1647817360000|2022-03-20 23:02:40|34025.2|33905.2|34020.4|33903.8|34025.2|33937.1|33986.1|33902.4|11
1647817370000|2022-03-20 23:02:50|34020.5|33904.1|33971.8|33951.8|34020.5|33952.7|33971.5|33904.1|9
1647817380000|2022-03-20 23:03:00|33971|33951|34019.6|33902.1|34019.6|33951.1|33970.2|33902.1|12
1647817390000|2022-03-20 23:03:10|34019.7|33902.3|34016.6|33901.2|34019.7|33948.2|33967.2|33901.2|13
1647817400000|2022-03-20 23:03:20|34017.7|33899.5|34019.4|33899.4|34019.4|33933.8|33983.8|33899.1|6
1647817410000|2022-03-20 23:03:30|34020.3|33900.3|34019.4|33899.4|34021.3|33948.2|33968.2|33899.4|7
1647817420000|2022-03-20 23:03:40|34017.3|33902.5|34019.9|33899.9|34020|33902.5|34017.2|33899.6|7
1647817430000|2022-03-20 23:03:50|33984.7|33934.7|34020.7|33900.7|34020.7|33934.7|33984.7|33899.9|3
1647817440000|2022-03-20 23:04:00|34019.5|33899.5|33973|33953|34027.5|33953|33967.3|33899.2|21
1647817450000|2022-03-20 23:04:10|33972.6|33952.6|33972.5|33952.5|33972.9|33952.9|33972|33952|11
1647817460000|2022-03-20 23:04:20|33972.6|33952.6|33971.8|33951.8|33974|33954|33971.8|33951.8|12
1647817470000|2022-03-20 23:04:30|33971.9|33951.9|33971.8|33951.8|33972.2|33952.2|33971.5|33951.5|10
1647817480000|2022-03-20 23:04:40|33972.4|33952.4|34020.7|33903.2|34022.1|33952.4|33971.5|33902.1|8
1647817490000|2022-03-20 23:04:50|33987.1|33937.1|33969.7|33949.7|34022.4|33949.7|33969.7|33902.4|5
1647817500000|2022-03-20 23:05:00|33969.8|33949.8|33988.3|33938.3|34024.1|33955.2|33969.8|33904.1|24
1647817510000|2022-03-20 23:05:10|33988.2|33938.2|33970.4|33950.4|34022.3|33950.4|33970.3|33905.1|13
1647817520000|2022-03-20 23:05:20|33971.8|33951.8|33989.1|33939.1|34023.2|33953.6|33971.8|33903.2|14
1647817530000|2022-03-20 23:05:30|33989.4|33939.4|33970.9|33950.9|34024.2|33950.9|33970.2|33904.2|7
1647817540000|2022-03-20 23:05:40|33971.1|33951.1|33986.9|33936.9|34019.6|33951.6|33971.1|33903.9|5
1647817550000|2022-03-20 23:05:50|33987|33937|33984.7|33934.7|34021.2|33938.6|33984.7|33903.8|15
1647817560000|2022-03-20 23:06:00|34017.6|33902.8|34022|33902|34023.3|33953.5|33972.3|33901.7|19
1647817570000|2022-03-20 23:06:10|34021.1|33901.1|33989.9|33939.9|34023.1|33953.6|33972.7|33901.1|15
1647817580000|2022-03-20 23:06:20|33989.8|33939.8|33972.9|33952.9|33990.2|33952.9|33972.9|33936.8|18
1647817590000|2022-03-20 23:06:30|33973.5|33953.5|33973.2|33953.2|33974.6|33954.6|33972.8|33952.8|11
1647817600000|2022-03-20 23:06:40|33974.2|33954.2|33970.2|33950.2|34023|33954.7|33970.2|33906.4|10
1647817610000|2022-03-20 23:06:50|33971|33951|33973.9|33953.9|34019.1|33955.9|33971|33903.9|23
1647817620000|2022-03-20 23:07:00|33974|33954|33975.1|33955.1|33975.4|33955.4|33973.9|33953.9|12
1647817630000|2022-03-20 23:07:10|33975|33955|33972.4|33952.4|34024.9|33955|33972.3|33904.9|13
1647817640000|2022-03-20 23:07:20|33973.1|33953.1|33973.1|33953.1|33974.7|33954.7|33973.1|33953.1|11
1647817650000|2022-03-20 23:07:30|33973.7|33953.7|33974.2|33954.2|34024.4|33959|33970.7|33904|34
1647817660000|2022-03-20 23:07:40|33974.8|33954.8|34020.3|33905.2|34020.3|33954.9|33971.9|33905.2|18
1647817670000|2022-03-20 23:07:50|33987.5|33937.5|33985.2|33935.2|34020.2|33939.2|33984.9|33904.6|15
1647817680000|2022-03-20 23:08:00|33985.4|33935.4|33961.7|33941.7|34018.8|33953|33961.7|33896.6|24
1647817690000|2022-03-20 23:08:10|33961.6|33941.6|33966.2|33946.2|33966.8|33946.8|33961.3|33941.3|25
1647817700000|2022-03-20 23:08:20|33966.1|33946.1|33968.1|33948.1|33968.1|33948.1|33966.1|33946.1|8
1647817710000|2022-03-20 23:08:30|33967.7|33947.7|33962.5|33942.5|33968.1|33948.1|33962.5|33942.5|4
1647817720000|2022-03-20 23:08:40|33964.3|33944.3|33983|33933|34019|33948.6|33964.3|33899|14
1647817730000|2022-03-20 23:08:50|33983.2|33933.2|34018.7|33898.7|34018.7|33933.2|33983.1|33897.4|6
1647817740000|2022-03-20 23:09:00|34018.3|33898.3|33988.6|33938.6|34024|33939.2|33984.9|33898.3|20
1647817750000|2022-03-20 23:09:10|33988.7|33938.7|33971.6|33951.6|33990.1|33952.9|33971.6|33937.1|15
1647817760000|2022-03-20 23:09:20|33971.7|33951.7|33987.7|33937.7|33987.7|33952.5|33971.4|33936.5|11
1647817770000|2022-03-20 23:09:30|33987.2|33937.2|33987.4|33937.4|34023.1|33937.5|33987|33902.8|19
1647817780000|2022-03-20 23:09:40|33987.5|33937.5|33970.9|33950.9|33987.5|33951|33970.5|33937.5|6
1647817790000|2022-03-20 23:09:50|33971.4|33951.4|33971.7|33951.7|33972.2|33952.2|33971.4|33951.4|9
1647817800000|2022-03-20 23:10:00|33970.7|33950.7|33988.1|33938.1|34027|33950.7|33970.7|33905.1|9
1647817810000|2022-03-20 23:10:10|33988|33938|33970.5|33950.5|33988.1|33952.3|33970|33934.9|15
1647817820000|2022-03-20 23:10:20|33971|33951|33971.3|33951.3|33971.3|33951.3|33970|33950|17
1647817830000|2022-03-20 23:10:30|33970.8|33950.8|33986.7|33936.7|34021.6|33951.7|33970.8|33901.6|10
1647817840000|2022-03-20 23:10:40|33986.1|33936.1|33985.6|33935.6|34021.7|33950.6|33969.3|33901.7|16
1647817850000|2022-03-20 23:10:50|33985.7|33935.7|34022.9|33902.9|34023.1|33935.7|33985.7|33901.7|20
1647817860000|2022-03-20 23:11:00|34021.9|33901.9|34021.8|33901.8|34022.6|33951.4|33969.8|33901.8|9
1647817870000|2022-03-20 23:11:10|34020.3|33903.4|33969.1|33949.1|34026.2|33958.5|33969.1|33903.4|24
1647817880000|2022-03-20 23:11:20|33969.5|33949.5|33990.1|33940.1|34023.7|33955.5|33969.5|33903.7|12
1647817890000|2022-03-20 23:11:30|34021.1|33909.5|33990.1|33940.1|34021.1|33940.3|33989.8|33909.5|6
1647817900000|2022-03-20 23:11:40|34025.2|33905.2|34025.8|33905.8|34026|33909|34021.3|33905.2|6
1647817910000|2022-03-20 23:11:50|33987.3|33937.3|34026.1|33906.1|34026.1|33952.5|33972.4|33906.1|10
1647817920000|2022-03-20 23:12:00|34022.6|33908.4|34024.3|33906.6|34025.8|33940.8|33990.5|33905.8|16
1647817930000|2022-03-20 23:12:10|33990.3|33940.3|34019.7|33906.7|34028|33954.8|33972.4|33905.7|19
1647817940000|2022-03-20 23:12:20|34019.4|33907.5|34024|33904|34024.1|33907.5|34019.3|33903.7|7
1647817950000|2022-03-20 23:12:30|34023.8|33903.8|34021.5|33906.9|34023.8|33939.3|33988.6|33903.6|11
1647817960000|2022-03-20 23:12:40|34022.2|33905|34023.7|33903.7|34025|33952.6|33970.5|33900.8|25
1647817970000|2022-03-20 23:12:50|34023.8|33903.8|34022.7|33902.7|34024.1|33938.1|33987.6|33902.7|14
1647817980000|2022-03-20 23:13:00|34022.9|33902.9|34022.8|33902.8|34023|33903|34022.2|33902.2|5
1647817990000|2022-03-20 23:13:10|34023.2|33903.2|33967|33947|34024.5|33949.3|33967|33899.2|17
1647818000000|2022-03-20 23:13:20|34016.1|33896.1|34017.4|33897.4|34017.6|33899.7|34013.2|33896.1|6
1647818010000|2022-03-20 23:13:30|34017.2|33897.2|33967.7|33947.7|34017.2|33948|33967.5|33897.2|9
1647818020000|2022-03-20 23:13:40|33963.7|33943.7|34011.6|33899.6|34015.4|33945.4|33963.7|33895.6|7
1647818030000|2022-03-20 23:13:50|34011.9|33898.8|34016.3|33905.8|34016.3|33936.7|33984.9|33898.8|17
1647818040000|2022-03-20 23:14:00|34027.6|33907.6|34021.4|33901.4|34027.6|33907.6|34018.2|33900.9|7
1647818050000|2022-03-20 23:14:10|34021.6|33901.6|33989.8|33939.8|34024.3|33950.7|33970.7|33901.6|22
1647818060000|2022-03-20 23:14:20|33989.7|33939.7|34024.8|33904.8|34024.8|33939.8|33989.3|33904.8|12
1647818070000|2022-03-20 23:14:30|34025.2|33905.2|33974|33954|34025.2|33954|33972|33904.9|9
1647818080000|2022-03-20 23:14:40|33973.6|33953.6|34022.9|33906.8|34025.3|33954.8|33973.5|33905.3|8
1647818090000|2022-03-20 23:14:50|34019.4|33908.2|33988.6|33938.6|34022.5|33939|33988.6|33905.9|7
1647818100000|2022-03-20 23:15:00|34023.6|33903.6|33986.2|33936.2|34023.6|33952|33970.9|33903.6|15
1647818110000|2022-03-20 23:15:10|33986.1|33936.1|33970.4|33950.4|34019.9|33952.7|33968|33907.3|18
1647818120000|2022-03-20 23:15:20|34021.1|33901.1|33968.1|33948.1|34021.1|33948.3|33968|33901.1|13
1647818130000|2022-03-20 23:15:30|33967.9|33947.9|33968.6|33948.6|33969|33949|33967.7|33947.7|11
1647818140000|2022-03-20 23:15:40|33968.5|33948.5|33966.2|33946.2|33968.6|33948.6|33965.6|33945.6|11
1647818150000|2022-03-20 23:15:50|33966.3|33946.3|34012.4|33900.8|34017.1|33946.3|33965.5|33896.8|9
1647818160000|2022-03-20 23:16:00|34023.7|33903.7|34014.4|33903|34023.7|33948.7|33967.9|33899.9|22
1647818170000|2022-03-20 23:16:10|34014.5|33910.2|33984.7|33934.7|34030.2|33957|33967.7|33898.6|26
1647818180000|2022-03-20 23:16:20|33986.5|33936.5|33984.7|33934.7|33986.5|33936.5|33983.8|33933.8|15
1647818190000|2022-03-20 23:16:30|33985.4|33935.4|33970.7|33950.7|33985.4|33951.3|33970|33934.8|17
1647818200000|2022-03-20 23:16:40|33970.6|33950.6|33968.5|33948.5|33970.6|33950.6|33967.5|33947.5|10
1647818210000|2022-03-20 23:16:50|33968.8|33948.8|33971.3|33951.3|33971.9|33951.9|33968.7|33948.7|13
1647818220000|2022-03-20 23:17:00|33966.7|33946.7|33970.2|33950.2|33971.7|33951.7|33966.7|33946.7|7
1647818230000|2022-03-20 23:17:10|33973.2|33953.2|33971.8|33951.8|33973.2|33953.2|33971.3|33951.3|13
1647818240000|2022-03-20 23:17:20|33971.5|33951.5|33982.9|33962.9|33982.9|33962.9|33971.5|33951.5|15
1647818250000|2022-03-20 23:17:30|33985.6|33965.6|33981.3|33961.3|33985.6|33965.6|33977.7|33957.7|39
1647818260000|2022-03-20 23:17:40|33981.4|33961.4|33978.5|33958.5|33981.4|33961.4|33976.7|33956.7|24
1647818270000|2022-03-20 23:17:50|33977.9|33957.9|33974.5|33954.5|33981.4|33961.4|33974.5|33954.5|8
1647818280000|2022-03-20 23:18:00|33974.7|33954.7|33975.6|33955.6|33976.1|33956.1|33974.7|33954.7|7
1647818290000|2022-03-20 23:18:10|33976.1|33956.1|33974.5|33954.5|33978.2|33958.2|33974.5|33954.5|7
1647818300000|2022-03-20 23:18:20|33974.6|33954.6|33976.2|33956.2|33976.9|33956.9|33974.6|33954.6|8
1647818310000|2022-03-20 23:18:30|33975.9|33955.9|33974.4|33954.4|33976.3|33956.3|33974.1|33954.1|11
1647818320000|2022-03-20 23:18:40|33974.5|33954.5|33973.1|33953.1|33974.5|33954.5|33973.1|33953.1|7
1647818330000|2022-03-20 23:18:50|33972.8|33952.8|33973|33953|33974.5|33954.5|33972.8|33952.8|14
1647818340000|2022-03-20 23:19:00|33972.2|33952.2|33973.9|33953.9|33977|33957|33971.9|33951.9|19
1647818350000|2022-03-20 23:19:10|33975.2|33955.2|33972.9|33952.9|33975.2|33955.2|33972.9|33952.9|17
1647818360000|2022-03-20 23:19:20|33973.3|33953.3|33973.1|33953.1|33975.5|33955.5|33969.7|33949.7|16
1647818370000|2022-03-20 23:19:30|33977.9|33957.9|33973.7|33953.7|33977.9|33957.9|33973.7|33953.7|19
1647818380000|2022-03-20 23:19:40|33973.5|33953.5|33973.3|33953.3|33974.1|33954.1|33973.2|33953.2|13
1647818390000|2022-03-20 23:19:50|33970.9|33950.9|33973.2|33953.2|33973.2|33953.2|33970.9|33950.9|7
1647818400000|2022-03-20 23:20:00|33973.7|33953.7|33973.6|33953.6|33974.1|33954.1|33973.5|33953.5|14
1647818410000|2022-03-20 23:20:10|33971|33951|33974|33954|33974|33954|33971|33951|13
1647818420000|2022-03-20 23:20:20|33973.4|33953.4|33973.6|33953.6|33974.1|33954.1|33971.8|33951.8|13
1647818430000|2022-03-20 23:20:30|33971.3|33951.3|33974.2|33954.2|33974.2|33954.2|33971.3|33951.3|18
1647818440000|2022-03-20 23:20:40|33971.2|33951.2|33974.2|33954.2|33977.2|33957.2|33969.7|33949.7|16
1647818450000|2022-03-20 23:20:50|33974|33954|33979|33959|33979|33959|33973.4|33953.4|9
1647818460000|2022-03-20 23:21:00|33978.9|33958.9|33978.7|33958.7|33978.9|33958.9|33978.5|33958.5|8
1647818470000|2022-03-20 23:21:10|33978.9|33958.9|33977.7|33957.7|33978.9|33958.9|33977.7|33957.7|3
1647818480000|2022-03-20 23:21:20|33977.5|33957.5|33978|33958|33978.5|33958.5|33977.4|33957.4|6
1647818490000|2022-03-20 23:21:30|33978.6|33958.6|33978.4|33958.4|33979.2|33959.2|33976.7|33956.7|14
1647818500000|2022-03-20 23:21:40|33978.6|33958.6|33976.6|33956.6|33978.6|33958.6|33975.9|33955.9|8
1647818510000|2022-03-20 23:21:50|33975.5|33955.5|33975.2|33955.2|33976.4|33956.4|33975.2|33955.2|13
1647818520000|2022-03-20 23:22:00|33975.1|33955.1|33975.8|33955.8|33975.8|33955.8|33975.1|33955.1|5
1647818530000|2022-03-20 23:22:10|33975.6|33955.6|33977.4|33957.4|33978|33958|33975.6|33955.6|15
1647818540000|2022-03-20 23:22:20|33975.6|33955.6|33976.5|33956.5|33976.5|33956.5|33975.2|33955.2|13
1647818550000|2022-03-20 23:22:30|33976.1|33956.1|33978.8|33958.8|33981.3|33961.3|33975.8|33955.8|32
1647818560000|2022-03-20 23:22:40|33979|33959|33978.5|33958.5|33979|33959|33978.1|33958.1|10
1647818570000|2022-03-20 23:22:50|33978.6|33958.6|33980.4|33960.4|33980.4|33960.4|33977.9|33957.9|21
1647818580000|2022-03-20 23:23:00|33979.2|33959.2|33979.2|33959.2|33979.7|33959.7|33978.7|33958.7|14
1647818590000|2022-03-20 23:23:10|33979|33959|33981.9|33961.9|33982.8|33962.8|33979|33959|14
1647818600000|2022-03-20 23:23:20|33981.4|33961.4|33981.7|33961.7|33981.7|33961.7|33981.4|33961.4|4
1647818610000|2022-03-20 23:23:30|33981|33961|33977.7|33957.7|33981|33961|33976.5|33956.5|15
1647818620000|2022-03-20 23:23:40|33978.4|33958.4|33978.1|33958.1|33978.4|33958.4|33977.9|33957.9|7
1647818630000|2022-03-20 23:23:50|33977.9|33957.9|33977.6|33957.6|33977.9|33957.9|33977.1|33957.1|6
1647818640000|2022-03-20 23:24:00|33977.1|33957.1|33978.9|33958.9|33978.9|33958.9|33976.8|33956.8|4
1647818650000|2022-03-20 23:24:10|33979.1|33959.1|33978|33958|33979.1|33959.1|33977.4|33957.4|7
1647818660000|2022-03-20 23:24:20|33977.7|33957.7|33979.7|33959.7|33980.8|33960.8|33977.7|33957.7|4
1647818670000|2022-03-20 23:24:30|33973.7|33953.7|33972.7|33952.7|33974.4|33954.4|33972.7|33952.7|3
1647818680000|2022-03-20 23:24:40|33974|33954|33978.2|33958.2|33979.7|33959.7|33974|33954|10
1647818690000|2022-03-20 23:24:50|33978.7|33958.7|33976.5|33956.5|33978.7|33958.7|33976.5|33956.5|10
1647818700000|2022-03-20 23:25:00|33976.4|33956.4|33976.1|33956.1|33976.6|33956.6|33976|33956|4
1647818710000|2022-03-20 23:25:10|33976.2|33956.2|33976|33956|33976.9|33956.9|33974.4|33954.4|9
1647818720000|2022-03-20 23:25:20|33976.6|33956.6|33976.8|33956.8|33977.1|33957.1|33976.4|33956.4|9
1647818730000|2022-03-20 23:25:30|33976.5|33956.5|33979.9|33959.9|33980.3|33960.3|33976.5|33956.5|22
1647818740000|2022-03-20 23:25:40|33979.6|33959.6|33978.5|33958.5|33979.6|33959.6|33978.5|33958.5|14
1647818750000|2022-03-20 23:25:50|33977.8|33957.8|33979.4|33959.4|33979.5|33959.5|33977.8|33957.8|11
1647818760000|2022-03-20 23:26:00|33979.1|33959.1|33979.1|33959.1|33979.7|33959.7|33976.2|33956.2|16
1647818770000|2022-03-20 23:26:10|33978.5|33958.5|33976.5|33956.5|33978.6|33958.6|33976.4|33956.4|8
1647818780000|2022-03-20 23:26:20|33976.4|33956.4|33976.7|33956.7|33976.9|33956.9|33976.4|33956.4|4
1647818790000|2022-03-20 23:26:30|33976.3|33956.3|33978.5|33958.5|33978.7|33958.7|33976.3|33956.3|9
1647818800000|2022-03-20 23:26:40|33978.4|33958.4|33978.6|33958.6|33980.1|33960.1|33975.3|33955.3|11
1647818810000|2022-03-20 23:26:50|33978.4|33958.4|33978.3|33958.3|33979|33959|33977.3|33957.3|12
1647818820000|2022-03-20 23:27:00|33978|33958|33976.5|33956.5|33978.8|33958.8|33975.6|33955.6|15
1647818830000|2022-03-20 23:27:10|33977.1|33957.1|33976.9|33956.9|33977.5|33957.5|33976.6|33956.6|9
1647818840000|2022-03-20 23:27:20|33977.4|33957.4|33976.6|33956.6|33985.7|33965.7|33975.3|33955.3|13
1647818850000|2022-03-20 23:27:30|33975.3|33955.3|33977.3|33957.3|34024.4|33959.3|33975.3|33912.7|20
1647818860000|2022-03-20 23:27:40|33978.6|33958.6|33976.9|33956.9|33979.2|33959.2|33976.7|33956.7|20
1647818870000|2022-03-20 23:27:50|33976.2|33956.2|33974.6|33954.6|33976.4|33956.4|33974.6|33954.6|5
1647818880000|2022-03-20 23:28:00|33975|33955|33976.1|33956.1|33979.5|33959.5|33975|33955|12
1647818890000|2022-03-20 23:28:10|33975.6|33955.6|33975.6|33955.6|33975.6|33955.6|33975.6|33955.6|1
1647818900000|2022-03-20 23:28:20|33975.1|33955.1|33975.7|33955.7|33975.8|33955.8|33974.7|33954.7|5
1647818910000|2022-03-20 23:28:30|33975.6|33955.6|33974.8|33954.8|33975.6|33955.6|33973|33953|5
1647818920000|2022-03-20 23:28:40|33976|33956|33978.6|33958.6|33983.7|33963.7|33975.6|33955.6|24
1647818930000|2022-03-20 23:28:50|33977.2|33957.2|34028.4|33918.2|34028.4|33957.2|33974.2|33918.2|7
1647818940000|2022-03-20 23:29:00|33989.7|33939.7|33972.9|33952.9|33989.7|33955.3|33972.9|33939.7|8
1647818950000|2022-03-20 23:29:10|33973|33953|33974.1|33954.1|33975.2|33955.2|33973|33953|11
1647818960000|2022-03-20 23:29:20|33973.8|33953.8|33973.7|33953.7|33973.9|33953.9|33973.6|33953.6|7
1647818970000|2022-03-20 23:29:30|33975|33955|33972.6|33952.6|33975|33955|33972.6|33952.6|15
1647818980000|2022-03-20 23:29:40|33973.7|33953.7|33973.3|33953.3|33973.9|33953.9|33972.7|33952.7|10
1647818990000|2022-03-20 23:29:50|33973.1|33953.1|33973.1|33953.1|33973.1|33953.1|33973.1|33953.1|1
1647819000000|2022-03-20 23:30:00|33973.2|33953.2|33974.5|33954.5|33975.2|33955.2|33972.8|33952.8|17
1647819010000|2022-03-20 23:30:10|33974.6|33954.6|33977.8|33957.8|33979|33959|33974.6|33954.6|10
1647819020000|2022-03-20 23:30:20|33978|33958|33976.3|33956.3|33978|33958|33974.7|33954.7|23
1647819030000|2022-03-20 23:30:30|33976.4|33956.4|33976|33956|33978.4|33958.4|33975.8|33955.8|11
1647819040000|2022-03-20 23:30:40|33976.1|33956.1|33974|33954|33976.1|33956.1|33973.7|33953.7|13
1647819050000|2022-03-20 23:30:50|33973.7|33953.7|33973.2|33953.2|33973.7|33953.7|33973.2|33953.2|5
1647819060000|2022-03-20 23:31:00|33974.5|33954.5|33977.2|33957.2|33979.4|33959.4|33973.8|33953.8|23
1647819070000|2022-03-20 23:31:10|33977|33957|33976.7|33956.7|33977.3|33957.3|33976.4|33956.4|14
1647819080000|2022-03-20 23:31:20|33976.4|33956.4|33977.8|33957.8|33978.7|33958.7|33976.4|33956.4|10
1647819090000|2022-03-20 23:31:30|33977.5|33957.5|33975.3|33955.3|33977.5|33957.5|33973.5|33953.5|8
1647819100000|2022-03-20 23:31:40|33974.8|33954.8|33975.9|33955.9|33977.4|33957.4|33974.8|33954.8|14
1647819110000|2022-03-20 23:31:50|33974.4|33954.4|33974.9|33954.9|33974.9|33954.9|33974.4|33954.4|3
1647819120000|2022-03-20 23:32:00|33976|33956|33977|33957|33977|33957|33974.9|33954.9|16
1647819130000|2022-03-20 23:32:10|33978|33958|33976.2|33956.2|33978|33958|33975.1|33955.1|18
1647819140000|2022-03-20 23:32:20|33976.3|33956.3|33975.4|33955.4|33979.3|33959.3|33974.7|33954.7|19
1647819150000|2022-03-20 23:32:30|33972.9|33952.9|33973.7|33953.7|33973.7|33953.7|33972.9|33952.9|4
1647819160000|2022-03-20 23:32:40|33975.8|33955.8|33977.3|33957.3|33978.1|33958.1|33975.8|33955.8|14
1647819170000|2022-03-20 23:32:50|33976.8|33956.8|33977.9|33957.9|33978.2|33958.2|33976.8|33956.8|8
1647819180000|2022-03-20 23:33:00|33981.3|33961.3|33976.7|33956.7|33981.3|33961.3|33976.2|33956.2|15
1647819190000|2022-03-20 23:33:10|33977.2|33957.2|33976.4|33956.4|33977.4|33957.4|33976.4|33956.4|3
1647819200000|2022-03-20 23:33:20|33972.1|33952.1|33977|33957|33977|33957|33970.8|33950.8|10
1647819210000|2022-03-20 23:33:30|33978.9|33958.9|33981|33961|33983.9|33963.9|33976.7|33956.7|16
1647819220000|2022-03-20 23:33:40|33981.7|33961.7|33981.6|33961.6|33981.8|33961.8|33980.6|33960.6|12
1647819230000|2022-03-20 23:33:50|33981.8|33961.8|33982.6|33962.6|33983.3|33963.3|33981.2|33961.2|9
1647819240000|2022-03-20 23:34:00|33982.5|33962.5|33979.4|33959.4|33982.8|33962.8|33977.4|33957.4|15
1647819250000|2022-03-20 23:34:10|33978.7|33958.7|33979.7|33959.7|33980.2|33960.2|33975|33955|10
1647819260000|2022-03-20 23:34:20|33979.8|33959.8|33980.2|33960.2|33981.5|33961.5|33979.2|33959.2|17
1647819270000|2022-03-20 23:34:30|33979.9|33959.9|33981.5|33961.5|33981.7|33961.7|33979.8|33959.8|19
1647819280000|2022-03-20 23:34:40|33981.2|33961.2|33982.5|33962.5|33982.5|33962.5|33981.2|33961.2|5
1647819290000|2022-03-20 23:34:50|33983.7|33963.7|33979.8|33959.8|33983.7|33963.7|33979.8|33959.8|16
1647819300000|2022-03-20 23:35:00|33985.6|33965.6|33981.9|33961.9|33985.6|33965.6|33981.8|33961.8|9
1647819310000|2022-03-20 23:35:10|33979.4|33959.4|33979.7|33959.7|33981.8|33961.8|33979.4|33959.4|9
1647819320000|2022-03-20 23:35:20|33979|33959|33979.1|33959.1|33979.1|33959.1|33978.2|33958.2|9
1647819330000|2022-03-20 23:35:30|33980|33960|33979.4|33959.4|33980|33960|33979.1|33959.1|6
1647819340000|2022-03-20 23:35:40|33979.5|33959.5|33978.2|33958.2|33979.5|33959.5|33978.2|33958.2|3
1647819350000|2022-03-20 23:35:50|33978.1|33958.1|33977.9|33957.9|33978.1|33958.1|33977.9|33957.9|5
1647819360000|2022-03-20 23:36:00|33978.2|33958.2|33982|33962|33982.5|33962.5|33978.2|33958.2|18
1647819370000|2022-03-20 23:36:10|33981.2|33961.2|33981.4|33961.4|33982|33962|33980.1|33960.1|13
1647819380000|2022-03-20 23:36:20|33981.3|33961.3|33982.6|33962.6|33982.8|33962.8|33980.6|33960.6|18
1647819390000|2022-03-20 23:36:30|33982.1|33962.1|33982.9|33962.9|33983|33963|33981.6|33961.6|18
1647819400000|2022-03-20 23:36:40|33982.4|33962.4|33981.1|33961.1|33982.5|33962.5|33980.8|33960.8|12
1647819410000|2022-03-20 23:36:50|33982.3|33962.3|33979.5|33959.5|33982.3|33962.3|33979.1|33959.1|9
1647819420000|2022-03-20 23:37:00|33984.5|33964.5|33980.9|33960.9|33984.5|33964.5|33980.4|33960.4|10
1647819430000|2022-03-20 23:37:10|33982.1|33962.1|33978.6|33958.6|33982.1|33962.1|33978.5|33958.5|11
1647819440000|2022-03-20 23:37:20|33978.3|33958.3|33978.6|33958.6|33979.8|33959.8|33978.3|33958.3|18
1647819450000|2022-03-20 23:37:30|33978.1|33958.1|33978.2|33958.2|33979.8|33959.8|33978.1|33958.1|10
1647819460000|2022-03-20 23:37:40|33977.6|33957.6|33977.3|33957.3|33980.9|33960.9|33976.4|33956.4|22
1647819470000|2022-03-20 23:37:50|33976.9|33956.9|33974.2|33954.2|33976.9|33956.9|33972.4|33952.4|5
1647819480000|2022-03-20 23:38:00|33975.9|33955.9|33974.3|33954.3|33975.9|33955.9|33974|33954|14
1647819490000|2022-03-20 23:38:10|33973.9|33953.9|33976.2|33956.2|33976.7|33956.7|33973.9|33953.9|5
1647819500000|2022-03-20 23:38:20|33976.9|33956.9|33978.5|33958.5|33979.2|33959.2|33976.9|33956.9|16
1647819510000|2022-03-20 23:38:30|33976|33956|33976.7|33956.7|34026.3|33960.1|33974.4|33907.9|23
1647819520000|2022-03-20 23:38:40|33978.5|33958.5|33977.9|33957.9|33978.5|33958.5|33977.7|33957.7|12
1647819530000|2022-03-20 23:38:50|33978.2|33958.2|33980.6|33960.6|33981.3|33961.3|33978.2|33958.2|6
1647819540000|2022-03-20 23:39:00|34033.1|33916.7|33978|33958|34033.1|33958|33978|33916.1|8
1647819550000|2022-03-20 23:39:10|33979.2|33959.2|33979.3|33959.3|33979.7|33959.7|33978.7|33958.7|9
1647819560000|2022-03-20 23:39:20|33979.1|33959.1|33976.6|33956.6|33979.1|33959.1|33976.6|33956.6|8
1647819570000|2022-03-20 23:39:30|33977|33957|33981.2|33961.2|33981.3|33961.3|33977|33957|20
1647819580000|2022-03-20 23:39:40|33980.7|33960.7|33979.7|33959.7|34030.8|33964.2|33978.5|33919.9|32
1647819590000|2022-03-20 23:39:50|33976.8|33956.8|33982.8|33962.8|33983.4|33963.4|33976.8|33956.8|29
1647819600000|2022-03-20 23:40:00|33981.8|33961.8|33981.3|33961.3|33983.7|33963.7|33976.4|33956.4|29
1647819610000|2022-03-20 23:40:10|33982.3|33962.3|33976.1|33956.1|33983.3|33963.3|33974.8|33954.8|30
1647819620000|2022-03-20 23:40:20|33975.4|33955.4|33977.7|33957.7|33983.2|33963.2|33975.4|33955.4|16
1647819630000|2022-03-20 23:40:30|33979|33959|33983.7|33963.7|33983.7|33963.7|33977.7|33957.7|17
1647819640000|2022-03-20 23:40:40|33984.2|33964.2|33982.4|33962.4|33984.2|33964.2|33982.4|33962.4|8
1647819650000|2022-03-20 23:40:50|33981.6|33961.6|33981.3|33961.3|33981.7|33961.7|33981.3|33961.3|4
1647819660000|2022-03-20 23:41:00|33979.7|33959.7|33980.5|33960.5|33980.8|33960.8|33979.7|33959.7|5
1647819670000|2022-03-20 23:41:10|33983.3|33963.3|33995.4|33945.4|34030.8|33963.3|33978|33910.4|14
1647819680000|2022-03-20 23:41:20|33995.7|33945.7|33981.2|33961.2|33997.2|33962.2|33981.1|33945.3|8
1647819690000|2022-03-20 23:41:30|33981|33961|33981.5|33961.5|33981.5|33961.5|33981|33961|5
1647819700000|2022-03-20 23:41:40|33981.4|33961.4|33980.5|33960.5|33981.4|33961.4|33980.5|33960.5|3
1647819710000|2022-03-20 23:41:50|33980.1|33960.1|33979.8|33959.8|33981.1|33961.1|33979.8|33959.8|7
1647819720000|2022-03-20 23:42:00|33980.3|33960.3|33969.8|33949.8|34026.1|33963|33969.8|33912.5|26
1647819730000|2022-03-20 23:42:10|33971.7|33951.7|33982.1|33962.1|33983.6|33963.6|33971.7|33951.7|24
1647819740000|2022-03-20 23:42:20|33981|33961|33975.1|33955.1|33982.6|33962.6|33972.5|33952.5|37
1647819750000|2022-03-20 23:42:30|33974.7|33954.7|33974.2|33954.2|33978.1|33958.1|33973.8|33953.8|35
1647819760000|2022-03-20 23:42:40|33974.1|33954.1|33972.6|33952.6|33979.6|33959.6|33972.3|33952.3|34
1647819770000|2022-03-20 23:42:50|33972.1|33952.1|33974.2|33954.2|33975.7|33955.7|33972.1|33952.1|17
1647819780000|2022-03-20 23:43:00|33973.5|33953.5|33975.8|33955.8|33976.1|33956.1|33973.5|33953.5|14
1647819790000|2022-03-20 23:43:10|33975.4|33955.4|33974.5|33954.5|33975.4|33955.4|33973.6|33953.6|3
1647819800000|2022-03-20 23:43:20|33974.1|33954.1|33975.1|33955.1|33976.6|33956.6|33974.1|33954.1|12
1647819810000|2022-03-20 23:43:30|33972.4|33952.4|33976.1|33956.1|33977.4|33957.4|33972.4|33952.4|16
1647819820000|2022-03-20 23:43:40|33976.4|33956.4|33975.3|33955.3|33977.7|33957.7|33975.1|33955.1|12
1647819830000|2022-03-20 23:43:50|33975.1|33955.1|33972.1|33952.1|33975.1|33955.1|33971.4|33951.4|9
1647819840000|2022-03-20 23:44:00|33972|33952|33972|33952|33974.5|33954.5|33971.5|33951.5|18
1647819850000|2022-03-20 23:44:10|33972.2|33952.2|33971.2|33951.2|33972.2|33952.2|33971.1|33951.1|9
1647819860000|2022-03-20 23:44:20|33972.9|33952.9|33972.5|33952.5|33972.9|33952.9|33972.5|33952.5|3
1647819870000|2022-03-20 23:44:30|33971.5|33951.5|33973.8|33953.8|34024.6|33956.1|33968.7|33904.6|24
1647819880000|2022-03-20 23:44:40|33973.3|33953.3|33973.6|33953.6|33975.5|33955.5|33973.3|33953.3|18
1647819890000|2022-03-20 23:44:50|33973.3|33953.3|33972|33952|33989.5|33956.4|33969.7|33939.5|18
1647819900000|2022-03-20 23:45:00|33976.9|33956.9|33978.3|33958.3|33979|33959|33973.8|33953.8|31
1647819910000|2022-03-20 23:45:10|33978|33958|33977.8|33957.8|33978|33958|33976.7|33956.7|12
1647819920000|2022-03-20 23:45:20|33978|33958|33977.8|33957.8|33978.4|33958.4|33977.6|33957.6|16
1647819930000|2022-03-20 23:45:30|33977.4|33957.4|33978.1|33958.1|33978.6|33958.6|33976|33956|11
1647819940000|2022-03-20 23:45:40|33978.2|33958.2|33977.7|33957.7|33978.5|33958.5|33977.7|33957.7|5
1647819950000|2022-03-20 23:45:50|33978.5|33958.5|33974.5|33954.5|33978.5|33958.5|33972.9|33952.9|7
1647819960000|2022-03-20 23:46:00|33973.6|33953.6|33974.7|33954.7|33974.8|33954.8|33973.6|33953.6|12
1647819970000|2022-03-20 23:46:10|33974.4|33954.4|33974|33954|33974.6|33954.6|33973.6|33953.6|9
1647819980000|2022-03-20 23:46:20|33973.9|33953.9|33974.3|33954.3|33974.6|33954.6|33973.9|33953.9|15
1647819990000|2022-03-20 23:46:30|33974.2|33954.2|33976.2|33956.2|33976.2|33956.2|33972|33952|9
1647820000000|2022-03-20 23:46:40|33975.8|33955.8|33975.9|33955.9|33976.5|33956.5|33975.6|33955.6|6
1647820010000|2022-03-20 23:46:50|33976|33956|33974.2|33954.2|33976|33956|33969.5|33949.5|6
1647820020000|2022-03-20 23:47:00|33974.7|33954.7|33974.4|33954.4|33974.7|33954.7|33973|33953|7
1647820030000|2022-03-20 23:47:10|33974.2|33954.2|33975.7|33955.7|33975.7|33955.7|33973.7|33953.7|8
1647820040000|2022-03-20 23:47:20|33975.6|33955.6|33976.5|33956.5|33976.5|33956.5|33975.6|33955.6|5
1647820050000|2022-03-20 23:47:30|33976.1|33956.1|33974.4|33954.4|33976.2|33956.2|33972.6|33952.6|5
1647820060000|2022-03-20 23:47:40|33974.2|33954.2|33973.7|33953.7|33975.5|33955.5|33972|33952|6
1647820070000|2022-03-20 23:47:50|33973|33953|33974.2|33954.2|33974.6|33954.6|33973|33953|5
1647820080000|2022-03-20 23:48:00|34026.5|33912.8|33978.7|33958.7|34028.2|33959.1|33978.1|33911|13
1647820090000|2022-03-20 23:48:10|33979|33959|33977.8|33957.8|33979|33959|33977.8|33957.8|4
1647820100000|2022-03-20 23:48:20|33977.5|33957.5|33977|33957|33978.2|33958.2|33976.2|33956.2|8
1647820110000|2022-03-20 23:48:30|33976.8|33956.8|33976.1|33956.1|33978.2|33958.2|33975.5|33955.5|11
1647820120000|2022-03-20 23:48:40|33975.8|33955.8|33972.5|33952.5|33975.8|33955.8|33964.5|33944.5|5
1647820130000|2022-03-20 23:48:50|33972|33952|33972|33952|33972|33952|33970.4|33950.4|3
1647820140000|2022-03-20 23:49:00|33975|33955|33975.3|33955.3|33975.3|33955.3|33975|33955|2
1647820150000|2022-03-20 23:49:10|33975.6|33955.6|33982.3|33962.3|33983.2|33963.2|33975.6|33955.6|15
1647820160000|2022-03-20 23:49:20|33983.2|33963.2|33979.8|33959.8|33983.2|33963.2|33979.8|33959.8|11
1647820170000|2022-03-20 23:49:30|33979.7|33959.7|33977.9|33957.9|33981|33961|33977.1|33957.1|13
1647820180000|2022-03-20 23:49:40|33979.6|33959.6|33981.1|33961.1|33982.6|33962.6|33979.6|33959.6|19
1647820190000|2022-03-20 23:49:50|33981.2|33961.2|33980.9|33960.9|33981.2|33961.2|33980.1|33960.1|8
1647820200000|2022-03-20 23:50:00|33980.7|33960.7|33982.3|33962.3|33982.4|33962.4|33980.7|33960.7|12
1647820210000|2022-03-20 23:50:10|33982.2|33962.2|33982.5|33962.5|33982.8|33962.8|33982.2|33962.2|6
1647820220000|2022-03-20 23:50:20|33979|33959|33979.8|33959.8|33979.8|33959.8|33979|33959|3
1647820230000|2022-03-20 23:50:30|33980.1|33960.1|33979.9|33959.9|33980.5|33960.5|33976.3|33956.3|9
1647820240000|2022-03-20 23:50:40|33980|33960|33980.1|33960.1|33982.6|33962.6|33979.6|33959.6|14
1647820250000|2022-03-20 23:50:50|33981.5|33961.5|33982.3|33962.3|33982.6|33962.6|33981.5|33961.5|10
1647820260000|2022-03-20 23:51:00|33981.9|33961.9|33982.9|33962.9|34000.9|33967.3|33979.7|33950.9|11
1647820270000|2022-03-20 23:51:10|33982.8|33962.8|33983.1|33963.1|33983.5|33963.5|33982.5|33962.5|8
1647820280000|2022-03-20 23:51:20|33982.9|33962.9|33980.7|33960.7|33983.8|33963.8|33980.5|33960.5|9
1647820290000|2022-03-20 23:51:30|33982.3|33962.3|33980.8|33960.8|33983.5|33963.5|33980.5|33960.5|10
1647820300000|2022-03-20 23:51:40|33980.6|33960.6|33982.4|33962.4|33983.5|33963.5|33980.6|33960.6|13
1647820310000|2022-03-20 23:51:50|33982.3|33962.3|33981.6|33961.6|33983.2|33963.2|33981|33961|17
1647820320000|2022-03-20 23:52:00|33981.1|33961.1|33981.3|33961.3|33981.7|33961.7|33981|33961|7
1647820330000|2022-03-20 23:52:10|33981.1|33961.1|33981.5|33961.5|33981.7|33961.7|33981|33961|6
1647820340000|2022-03-20 23:52:20|33981.9|33961.9|33982.6|33962.6|33983.1|33963.1|33981.2|33961.2|13
1647820350000|2022-03-20 23:52:30|33982.3|33962.3|33984|33964|33984.2|33964.2|33981.6|33961.6|16
1647820360000|2022-03-20 23:52:40|33983.9|33963.9|33983.6|33963.6|33984|33964|33983.5|33963.5|6
1647820370000|2022-03-20 23:52:50|33983.9|33963.9|33981.7|33961.7|33983.9|33963.9|33981.5|33961.5|8
1647820380000|2022-03-20 23:53:00|33986.3|33966.3|33984.7|33964.7|33986.3|33966.3|33984.3|33964.3|6
1647820390000|2022-03-20 23:53:10|33985.8|33965.8|33980.2|33960.2|33985.8|33965.8|33979.4|33959.4|11
1647820400000|2022-03-20 23:53:20|33980.5|33960.5|33981.9|33961.9|33982.3|33962.3|33980.2|33960.2|16
1647820410000|2022-03-20 23:53:30|33981.3|33961.3|33983.5|33963.5|33983.8|33963.8|33981.3|33961.3|10
1647820420000|2022-03-20 23:53:40|33983.6|33963.6|33983.6|33963.6|33983.7|33963.7|33983.2|33963.2|8
1647820430000|2022-03-20 23:53:50|33983.9|33963.9|33982.6|33962.6|33984.3|33964.3|33981.8|33961.8|6
1647820440000|2022-03-20 23:54:00|33982.2|33962.2|33982.3|33962.3|33982.5|33962.5|33982|33962|7
1647820450000|2022-03-20 23:54:10|33983|33963|33976|33956|33983|33963|33976|33956|7
1647820460000|2022-03-20 23:54:20|33981.4|33961.4|33984.8|33964.8|33985|33965|33980.9|33960.9|12
1647820470000|2022-03-20 23:54:30|33984.5|33964.5|33982.5|33962.5|33984.5|33964.5|33982.3|33962.3|11
1647820480000|2022-03-20 23:54:40|33982.6|33962.6|33982.8|33962.8|33983|33963|33982.6|33962.6|6
1647820490000|2022-03-20 23:54:50|33982.3|33962.3|33983.3|33963.3|33983.3|33963.3|33981.9|33961.9|4
1647820500000|2022-03-20 23:55:00|33983.5|33963.5|33980.6|33960.6|33983.5|33963.5|33976.8|33956.8|12
1647820510000|2022-03-20 23:55:10|33981.3|33961.3|33981.5|33961.5|33982.2|33962.2|33980.8|33960.8|8
1647820520000|2022-03-20 23:55:20|33981.6|33961.6|33983.8|33963.8|33984.4|33964.4|33981.6|33961.6|7
1647820530000|2022-03-20 23:55:30|33982.1|33962.1|33981.7|33961.7|33982.8|33962.8|33981.7|33961.7|3
1647820540000|2022-03-20 23:55:40|33982.1|33962.1|33982.2|33962.2|33982.6|33962.6|33981.8|33961.8|9
1647820550000|2022-03-20 23:55:50|33984.4|33964.4|33981.1|33961.1|33984.4|33964.4|33981.1|33961.1|5
1647820560000|2022-03-20 23:56:00|33982.5|33962.5|33983.5|33963.5|33983.5|33963.5|33982.5|33962.5|4
1647820570000|2022-03-20 23:56:10|33983.6|33963.6|33983.2|33963.2|33984.6|33964.6|33982.2|33962.2|12
1647820580000|2022-03-20 23:56:20|33983.3|33963.3|33983.2|33963.2|33983.5|33963.5|33983|33963|8
1647820590000|2022-03-20 23:56:30|33982.7|33962.7|33981.7|33961.7|33983.4|33963.4|33981.3|33961.3|6
1647820600000|2022-03-20 23:56:40|33982|33962|33982.7|33962.7|33982.7|33962.7|33981.9|33961.9|6
1647820610000|2022-03-20 23:56:50|33982.4|33962.4|33984.6|33964.6|33984.6|33964.6|33980.8|33960.8|10
1647820620000|2022-03-20 23:57:00|33984.3|33964.3|33983.7|33963.7|33991.5|33971.5|33982.5|33962.5|17
1647820630000|2022-03-20 23:57:10|33982.3|33962.3|33984.3|33964.3|33985.4|33965.4|33982.3|33962.3|13
1647820640000|2022-03-20 23:57:20|33984.1|33964.1|33983.9|33963.9|33984.6|33964.6|33983.9|33963.9|5
1647820650000|2022-03-20 23:57:30|33984.1|33964.1|33980.9|33960.9|33984.1|33964.1|33980.9|33960.9|4
1647820660000|2022-03-20 23:57:40|33981.2|33961.2|33986.2|33966.2|33986.4|33966.4|33981.2|33961.2|12
1647820670000|2022-03-20 23:57:50|33986.3|33966.3|33986.2|33966.2|33987.2|33967.2|33985.7|33965.7|20
1647820680000|2022-03-20 23:58:00|33985.7|33965.7|33988|33968|33989.4|33969.4|33982.2|33962.2|26
1647820690000|2022-03-20 23:58:10|33988.1|33968.1|33987.9|33967.9|33988.5|33968.5|33987.4|33967.4|12
1647820700000|2022-03-20 23:58:20|33988.5|33968.5|33984.2|33964.2|33988.5|33968.5|33984.2|33964.2|15
1647820710000|2022-03-20 23:58:30|33984.3|33964.3|33984|33964|33985.4|33965.4|33984|33964|8
1647820720000|2022-03-20 23:58:40|33984.1|33964.1|33984|33964|33985.3|33965.3|33984|33964|9
1647820730000|2022-03-20 23:58:50|33984.5|33964.5|33981|33961|33984.6|33964.6|33979.7|33959.7|12
1647820740000|2022-03-20 23:59:00|33980.5|33960.5|33982.7|33962.7|33984.7|33964.7|33980.5|33960.5|16
1647820750000|2022-03-20 23:59:10|33983|33963|33981.6|33961.6|33983|33963|33980.5|33960.5|6
1647820760000|2022-03-20 23:59:20|33982.3|33962.3|33983.6|33963.6|33983.9|33963.9|33981.8|33961.8|8
1647820770000|2022-03-20 23:59:30|33983.5|33963.5|33981.3|33961.3|33983.5|33963.5|33981.3|33961.3|3
1647820780000|2022-03-20 23:59:40|33981|33961|33981.2|33961.2|33981.3|33961.3|33980.9|33960.9|6
1647820790000|2022-03-20 23:59:50|33982.9|33962.9|33980.6|33960.6|33982.9|33962.9|33980.4|33960.4|7
1647820800000|2022-03-21 00:00:00|33982.4|33962.4|33984.5|33964.5|33985|33965|33982.4|33962.4|24
1647820810000|2022-03-21 00:00:10|33984.4|33964.4|33983.1|33963.1|33988.8|33968.8|33982.2|33962.2|28
1647820820000|2022-03-21 00:00:20|33982.6|33962.6|33985.1|33965.1|33985.4|33965.4|33982.6|33962.6|26
1647820830000|2022-03-21 00:00:30|33984.9|33964.9|33987.4|33967.4|33987.7|33967.7|33984.9|33964.9|22
1647820840000|2022-03-21 00:00:40|33987.3|33967.3|33986.6|33966.6|33988.5|33968.5|33986.5|33966.5|24
1647820850000|2022-03-21 00:00:50|33986.2|33966.2|33986.4|33966.4|33986.8|33966.8|33984.3|33964.3|19
1647820860000|2022-03-21 00:01:00|33986.3|33966.3|33993.1|33973.1|33993.3|33973.3|33986.3|33966.3|18
1647820870000|2022-03-21 00:01:10|33992.4|33972.4|33992.3|33972.3|33993.3|33973.3|33989.1|33969.1|16
1647820880000|2022-03-21 00:01:20|33992.6|33972.6|33992.3|33972.3|33993.4|33973.4|33991.6|33971.6|14
1647820890000|2022-03-21 00:01:30|33992.2|33972.2|33990.6|33970.6|33993.1|33973.1|33990.6|33970.6|15
1647820900000|2022-03-21 00:01:40|33991|33971|33993.8|33973.8|33997.3|33977.3|33991|33971|18
1647820910000|2022-03-21 00:01:50|33994.1|33974.1|33994|33974|33994.5|33974.5|33993.5|33973.5|11
1647820920000|2022-03-21 00:02:00|33993.9|33973.9|33997.6|33977.6|33998.2|33978.2|33993.9|33973.9|24
1647820930000|2022-03-21 00:02:10|33997.7|33977.7|33996.6|33976.6|33997.9|33977.9|33996.3|33976.3|11
1647820940000|2022-03-21 00:02:20|33996.2|33976.2|33996.2|33976.2|33996.6|33976.6|33996|33976|4
1647820950000|2022-03-21 00:02:30|33994.9|33974.9|33991.6|33971.6|33995.1|33975.1|33989.6|33969.6|19
1647820960000|2022-03-21 00:02:40|33991.2|33971.2|33992.2|33972.2|33992.2|33972.2|33991|33971|11
1647820970000|2022-03-21 00:02:50|33992.4|33972.4|33989.9|33969.9|33992.4|33972.4|33989.1|33969.1|12
1647820980000|2022-03-21 00:03:00|33993.7|33973.7|33989.6|33969.6|33993.7|33973.7|33989.5|33969.5|19
1647820990000|2022-03-21 00:03:10|33989.8|33969.8|33989.8|33969.8|33990.2|33970.2|33989.5|33969.5|9
1647821000000|2022-03-21 00:03:20|33989.7|33969.7|33989.7|33969.7|33989.9|33969.9|33989.6|33969.6|8
1647821010000|2022-03-21 00:03:30|33990.2|33970.2|33989|33969|33990.5|33970.5|33988.5|33968.5|10
1647821020000|2022-03-21 00:03:40|33988.8|33968.8|33990.3|33970.3|33991|33971|33988.8|33968.8|13
1647821030000|2022-03-21 00:03:50|33990.4|33970.4|33989.5|33969.5|33990.5|33970.5|33989.5|33969.5|6
1647821040000|2022-03-21 00:04:00|33990|33970|33984.9|33964.9|33992.3|33972.3|33984.6|33964.6|16
1647821050000|2022-03-21 00:04:10|33984.7|33964.7|33984.9|33964.9|33984.9|33964.9|33984.7|33964.7|4
1647821060000|2022-03-21 00:04:20|33984.8|33964.8|33984.8|33964.8|33984.9|33964.9|33984.8|33964.8|5
1647821070000|2022-03-21 00:04:30|33984.5|33964.5|33986.6|33966.6|33987.9|33967.9|33984.5|33964.5|11
1647821080000|2022-03-21 00:04:40|33986.7|33966.7|33985.6|33965.6|33987.6|33967.6|33984.4|33964.4|12
1647821090000|2022-03-21 00:04:50|33985.5|33965.5|33984.2|33964.2|33985.5|33965.5|33983.1|33963.1|19
1647821100000|2022-03-21 00:05:00|33984.3|33964.3|33985.4|33965.4|33985.9|33965.9|33984.1|33964.1|17
1647821110000|2022-03-21 00:05:10|33985.1|33965.1|33985.6|33965.6|33986.1|33966.1|33985.1|33965.1|12
1647821120000|2022-03-21 00:05:20|33985.8|33965.8|33987.5|33967.5|33987.5|33967.5|33985.8|33965.8|11
1647821130000|2022-03-21 00:05:30|33987.4|33967.4|33985.1|33965.1|33987.4|33967.4|33984.5|33964.5|14
1647821140000|2022-03-21 00:05:40|33985|33965|33985.6|33965.6|33985.9|33965.9|33985|33965|11
1647821150000|2022-03-21 00:05:50|33985.4|33965.4|33982.3|33962.3|33985.4|33965.4|33981.5|33961.5|23
1647821160000|2022-03-21 00:06:00|34032.8|33921.2|33999.5|33949.5|34032.8|33950.5|33998.8|33920.2|15
1647821170000|2022-03-21 00:06:10|33999.6|33949.6|33999.8|33949.8|34000.1|33950.1|33999.4|33949.4|9
1647821180000|2022-03-21 00:06:20|33999.9|33949.9|33984.2|33964.2|33999.9|33964.2|33982|33949.2|10
1647821190000|2022-03-21 00:06:30|33984.1|33964.1|33984.9|33964.9|33985.5|33965.5|33984|33964|12
1647821200000|2022-03-21 00:06:40|33984.8|33964.8|33985.2|33965.2|33985.4|33965.4|33984.6|33964.6|4
1647821210000|2022-03-21 00:06:50|33985.6|33965.6|33984.1|33964.1|33985.7|33965.7|33983.5|33963.5|11
1647821220000|2022-03-21 00:07:00|33984.3|33964.3|33984.3|33964.3|33984.5|33964.5|33983|33963|9
1647821230000|2022-03-21 00:07:10|33983.6|33963.6|33982|33962|33984.5|33964.5|33982|33962|5
1647821240000|2022-03-21 00:07:20|33982.1|33962.1|33983.3|33963.3|33983.6|33963.6|33982.1|33962.1|6
1647821250000|2022-03-21 00:07:30|33981.5|33961.5|33984.2|33964.2|33984.7|33964.7|33981.5|33961.5|13
1647821260000|2022-03-21 00:07:40|33983.8|33963.8|33984.4|33964.4|33985|33965|33982.7|33962.7|11
1647821270000|2022-03-21 00:07:50|33984.5|33964.5|33982.9|33962.9|33985.1|33965.1|33982.7|33962.7|8
1647821280000|2022-03-21 00:08:00|33989|33969|33986.6|33966.6|33989|33969|33986.1|33966.1|18
1647821290000|2022-03-21 00:08:10|33986|33966|33986.2|33966.2|33986.6|33966.6|33985.9|33965.9|7
1647821300000|2022-03-21 00:08:20|33985.8|33965.8|33982.9|33962.9|33985.8|33965.8|33981.1|33961.1|16
1647821310000|2022-03-21 00:08:30|33982.5|33962.5|33981.2|33961.2|33982.7|33962.7|33980.9|33960.9|15
1647821320000|2022-03-21 00:08:40|33981.3|33961.3|33983.7|33963.7|33983.7|33963.7|33980.9|33960.9|12
1647821330000|2022-03-21 00:08:50|33983.6|33963.6|33981.3|33961.3|33983.6|33963.6|33980.2|33960.2|7
1647821340000|2022-03-21 00:09:00|33984.1|33964.1|33982.1|33962.1|33984.1|33964.1|33982.1|33962.1|14
1647821350000|2022-03-21 00:09:10|33980.6|33960.6|33981.2|33961.2|33981.5|33961.5|33980.3|33960.3|13
1647821360000|2022-03-21 00:09:20|33981.5|33961.5|33981.5|33961.5|33982|33962|33981.2|33961.2|18
1647821370000|2022-03-21 00:09:30|33980.9|33960.9|33983.2|33963.2|33984.1|33964.1|33980.5|33960.5|25
1647821380000|2022-03-21 00:09:40|33983|33963|33983.2|33963.2|33983.4|33963.4|33981.6|33961.6|22
1647821390000|2022-03-21 00:09:50|33981|33961|33980.6|33960.6|33982.9|33962.9|33980.6|33960.6|9
1647821400000|2022-03-21 00:10:00|33988.5|33968.5|33984.3|33964.3|33988.5|33968.5|33984.2|33964.2|15
1647821410000|2022-03-21 00:10:10|33981|33961|33981.3|33961.3|33981.5|33961.5|33981|33961|4
1647821420000|2022-03-21 00:10:20|33981.4|33961.4|33982.2|33962.2|33982.5|33962.5|33981.2|33961.2|9
1647821430000|2022-03-21 00:10:30|33980.6|33960.6|33981.4|33961.4|33982.4|33962.4|33980.2|33960.2|11
1647821440000|2022-03-21 00:10:40|33981.3|33961.3|33982.6|33962.6|33983.1|33963.1|33981.3|33961.3|11
1647821450000|2022-03-21 00:10:50|33980.9|33960.9|33983.6|33963.6|33984.7|33964.7|33979.8|33959.8|12
1647821460000|2022-03-21 00:11:00|33982.1|33962.1|33985.1|33965.1|33985.6|33965.6|33982.1|33962.1|6
1647821470000|2022-03-21 00:11:10|33983.6|33963.6|33985.3|33965.3|33985.3|33965.3|33983.2|33963.2|9
1647821480000|2022-03-21 00:11:20|33985.1|33965.1|33984.9|33964.9|33986.6|33966.6|33984.8|33964.8|17
1647821490000|2022-03-21 00:11:30|33984.8|33964.8|33984|33964|33984.8|33964.8|33983.4|33963.4|17
1647821500000|2022-03-21 00:11:40|33983.6|33963.6|33983.1|33963.1|33983.9|33963.9|33982.1|33962.1|15
1647821510000|2022-03-21 00:11:50|33983.2|33963.2|33983.7|33963.7|33985.2|33965.2|33982.7|33962.7|18
1647821520000|2022-03-21 00:12:00|33983.3|33963.3|33984.9|33964.9|33984.9|33964.9|33982.3|33962.3|15
1647821530000|2022-03-21 00:12:10|33984.7|33964.7|33983.5|33963.5|33984.7|33964.7|33983.5|33963.5|10
1647821540000|2022-03-21 00:12:20|33983.4|33963.4|33986.8|33966.8|33989.5|33969.5|33983.4|33963.4|16
1647821550000|2022-03-21 00:12:30|33987.1|33967.1|33986.4|33966.4|33987.1|33967.1|33985.9|33965.9|9
1647821560000|2022-03-21 00:12:40|33986.7|33966.7|33986.4|33966.4|33986.7|33966.7|33986.2|33966.2|7
1647821570000|2022-03-21 00:12:50|33986.6|33966.6|33984.9|33964.9|33986.6|33966.6|33984.1|33964.1|15
1647821580000|2022-03-21 00:13:00|33984.6|33964.6|33984.6|33964.6|33985.2|33965.2|33984.2|33964.2|15
1647821590000|2022-03-21 00:13:10|33984.3|33964.3|33984.6|33964.6|33984.6|33964.6|33983.6|33963.6|8
1647821600000|2022-03-21 00:13:20|33983.8|33963.8|33980.8|33960.8|33985.1|33965.1|33980.1|33960.1|14
1647821610000|2022-03-21 00:13:30|33981.5|33961.5|33979.7|33959.7|33981.5|33961.5|33979.1|33959.1|4
1647821620000|2022-03-21 00:13:40|33979.1|33959.1|33981.6|33961.6|33981.8|33961.8|33979.1|33959.1|14
1647821630000|2022-03-21 00:13:50|33981.3|33961.3|33981.4|33961.4|33981.9|33961.9|33981.3|33961.3|6
1647821640000|2022-03-21 00:14:00|33981.3|33961.3|33982.1|33962.1|33982.6|33962.6|33981.2|33961.2|14
1647821650000|2022-03-21 00:14:10|33982|33962|33982.6|33962.6|33983.2|33963.2|33980.9|33960.9|9
1647821660000|2022-03-21 00:14:20|33983.3|33963.3|33982.4|33962.4|33983.9|33963.9|33982.2|33962.2|9
1647821670000|2022-03-21 00:14:30|33982.1|33962.1|33981.7|33961.7|33982.7|33962.7|33981.3|33961.3|13
1647821680000|2022-03-21 00:14:40|33981|33961|33980.4|33960.4|33983.5|33963.5|33979.5|33959.5|11
1647821690000|2022-03-21 00:14:50|33980.5|33960.5|33982.8|33962.8|33983.6|33963.6|33980.2|33960.2|14
1647821700000|2022-03-21 00:15:00|33982.2|33962.2|33984.2|33964.2|33985.8|33965.8|33982.2|33962.2|18
1647821710000|2022-03-21 00:15:10|33984.5|33964.5|33982.5|33962.5|33984.9|33964.9|33980.5|33960.5|14
1647821720000|2022-03-21 00:15:20|33982.3|33962.3|33981.3|33961.3|33983.1|33963.1|33981.1|33961.1|15
1647821730000|2022-03-21 00:15:30|33981|33961|33983.5|33963.5|33983.5|33963.5|33981|33961|10
1647821740000|2022-03-21 00:15:40|33982.7|33962.7|33982|33962|33982.9|33962.9|33981.3|33961.3|12
1647821750000|2022-03-21 00:15:50|33980.7|33960.7|33984.3|33964.3|33985.6|33965.6|33980.7|33960.7|18
1647821760000|2022-03-21 00:16:00|33983.9|33963.9|33981.7|33961.7|33984.4|33964.4|33981.3|33961.3|10
1647821770000|2022-03-21 00:16:10|33981.3|33961.3|33982.2|33962.2|33982.7|33962.7|33981.3|33961.3|13
1647821780000|2022-03-21 00:16:20|33982.3|33962.3|33982.7|33962.7|33982.7|33962.7|33980.5|33960.5|16
1647821790000|2022-03-21 00:16:30|33981.6|33961.6|33982.7|33962.7|33983.8|33963.8|33981.6|33961.6|16
1647821800000|2022-03-21 00:16:40|33982.3|33962.3|33983.1|33963.1|33983.1|33963.1|33982.3|33962.3|8
1647821810000|2022-03-21 00:16:50|33982.6|33962.6|33981.6|33961.6|33983|33963|33980.6|33960.6|9
1647821820000|2022-03-21 00:17:00|33982.1|33962.1|33984.6|33964.6|33984.9|33964.9|33982.1|33962.1|15
1647821830000|2022-03-21 00:17:10|33984.8|33964.8|33985.4|33965.4|33988.5|33968.5|33983.4|33963.4|26
1647821840000|2022-03-21 00:17:20|33984.5|33964.5|33985.3|33965.3|33985.3|33965.3|33982.8|33962.8|15
1647821850000|2022-03-21 00:17:30|33985.2|33965.2|33985.3|33965.3|33985.4|33965.4|33984.5|33964.5|12
1647821860000|2022-03-21 00:17:40|33985|33965|33989.7|33969.7|33990|33970|33985|33965|20
1647821870000|2022-03-21 00:17:50|33990.6|33970.6|33988.1|33968.1|33990.6|33970.6|33986.8|33966.8|19
1647821880000|2022-03-21 00:18:00|33986.3|33966.3|33985.6|33965.6|33986.5|33966.5|33984.5|33964.5|15
1647821890000|2022-03-21 00:18:10|33986.2|33966.2|33986.2|33966.2|33986.5|33966.5|33985.8|33965.8|19
1647821900000|2022-03-21 00:18:20|33986.1|33966.1|33985.4|33965.4|33986.9|33966.9|33983.9|33963.9|23
1647821910000|2022-03-21 00:18:30|33985.7|33965.7|33987.1|33967.1|33988.2|33968.2|33985.1|33965.1|13
1647821920000|2022-03-21 00:18:40|33985.7|33965.7|33987.4|33967.4|33988.7|33968.7|33985.2|33965.2|11
1647821930000|2022-03-21 00:18:50|33987|33967|33986.1|33966.1|33987|33967|33985.8|33965.8|9
1647821940000|2022-03-21 00:19:00|33985.1|33965.1|33985.4|33965.4|33986.3|33966.3|33984.8|33964.8|13
1647821950000|2022-03-21 00:19:10|33985.6|33965.6|33984.4|33964.4|33985.6|33965.6|33984.4|33964.4|5
1647821960000|2022-03-21 00:19:20|33984.6|33964.6|33986.6|33966.6|33986.6|33966.6|33984.6|33964.6|10
1647821970000|2022-03-21 00:19:30|33986.5|33966.5|33986.1|33966.1|33986.6|33966.6|33981.9|33961.9|9
1647821980000|2022-03-21 00:19:40|33985.7|33965.7|33985.6|33965.6|33986.8|33966.8|33985.3|33965.3|10
1647821990000|2022-03-21 00:19:50|33985.7|33965.7|33984.2|33964.2|33985.7|33965.7|33983.6|33963.6|11
1647822000000|2022-03-21 00:20:00|33983.9|33963.9|33982.3|33962.3|33984.2|33964.2|33982.3|33962.3|10
1647822010000|2022-03-21 00:20:10|33982.2|33962.2|33982.8|33962.8|33984.3|33964.3|33982.2|33962.2|4
1647822020000|2022-03-21 00:20:20|33985.1|33965.1|33985.6|33965.6|33985.6|33965.6|33984.2|33964.2|15
1647822030000|2022-03-21 00:20:30|33984.8|33964.8|33985.7|33965.7|33986.7|33966.7|33984.8|33964.8|5
1647822040000|2022-03-21 00:20:40|33985.2|33965.2|33983.9|33963.9|33985.2|33965.2|33983.2|33963.2|5
1647822050000|2022-03-21 00:20:50|33984.4|33964.4|33984.6|33964.6|33985.2|33965.2|33984.4|33964.4|4
1647822060000|2022-03-21 00:21:00|33983.2|33963.2|33987|33967|33987.4|33967.4|33983.2|33963.2|21
1647822070000|2022-03-21 00:21:10|33986.3|33966.3|33986.4|33966.4|33986.8|33966.8|33985.2|33965.2|16
1647822080000|2022-03-21 00:21:20|33986.1|33966.1|33987.9|33967.9|33987.9|33967.9|33984.7|33964.7|13
1647822090000|2022-03-21 00:21:30|33986.2|33966.2|33987.8|33967.8|33988.9|33968.9|33986.2|33966.2|11
1647822100000|2022-03-21 00:21:40|33987.3|33967.3|33987.9|33967.9|33988.4|33968.4|33987.3|33967.3|6
1647822110000|2022-03-21 00:21:50|33987.7|33967.7|33987.9|33967.9|33988.7|33968.7|33987|33967|16
1647822120000|2022-03-21 00:22:00|33987.7|33967.7|33987.8|33967.8|33988.2|33968.2|33986.4|33966.4|9
1647822130000|2022-03-21 00:22:10|33987|33967|33987.2|33967.2|33988.2|33968.2|33987|33967|9
1647822140000|2022-03-21 00:22:20|33987.6|33967.6|33992.4|33972.4|33992.9|33972.9|33987.4|33967.4|15
1647822150000|2022-03-21 00:22:30|33992.1|33972.1|33987.4|33967.4|33992.9|33972.9|33987.4|33967.4|15
1647822160000|2022-03-21 00:22:40|33987.3|33967.3|33988.3|33968.3|33989.7|33969.7|33987.3|33967.3|19
1647822170000|2022-03-21 00:22:50|33987.3|33967.3|33989.5|33969.5|33989.7|33969.7|33987.3|33967.3|12
1647822180000|2022-03-21 00:23:00|33989.1|33969.1|33986.6|33966.6|33989.1|33969.1|33986.6|33966.6|16
1647822190000|2022-03-21 00:23:10|33986.3|33966.3|33983.7|33963.7|33986.5|33966.5|33983.3|33963.3|17
1647822200000|2022-03-21 00:23:20|33983.3|33963.3|33984.8|33964.8|33985.3|33965.3|33981.8|33961.8|12
1647822210000|2022-03-21 00:23:30|33984.5|33964.5|33983.7|33963.7|33985.2|33965.2|33983.3|33963.3|16
1647822220000|2022-03-21 00:23:40|33983.5|33963.5|33983.7|33963.7|33984|33964|33983|33963|23
1647822230000|2022-03-21 00:23:50|33983.6|33963.6|33981.7|33961.7|33984.9|33964.9|33979.5|33959.5|22
1647822240000|2022-03-21 00:24:00|33983.6|33963.6|33978.6|33958.6|33983.6|33963.6|33978.4|33958.4|17
1647822250000|2022-03-21 00:24:10|33979.1|33959.1|33979.5|33959.5|33980.6|33960.6|33978.6|33958.6|23
1647822260000|2022-03-21 00:24:20|33979.9|33959.9|33979.9|33959.9|33980.7|33960.7|33978.1|33958.1|21
1647822270000|2022-03-21 00:24:30|33980.2|33960.2|33980.6|33960.6|33982.5|33962.5|33976.3|33956.3|19
1647822280000|2022-03-21 00:24:40|33980.8|33960.8|33980.2|33960.2|33981.3|33961.3|33980.1|33960.1|10
1647822290000|2022-03-21 00:24:50|33979.2|33959.2|33978.7|33958.7|33980.9|33960.9|33977.4|33957.4|14
1647822300000|2022-03-21 00:25:00|33979.6|33959.6|33977.9|33957.9|33982.5|33962.5|33977.9|33957.9|22
1647822310000|2022-03-21 00:25:10|33977.8|33957.8|33978.1|33958.1|33978.5|33958.5|33977.8|33957.8|13
1647822320000|2022-03-21 00:25:20|33979.5|33959.5|33978.4|33958.4|33981.2|33961.2|33977.9|33957.9|18
1647822330000|2022-03-21 00:25:30|33978.5|33958.5|33978.7|33958.7|33979.5|33959.5|33977.4|33957.4|14
1647822340000|2022-03-21 00:25:40|33978|33958|33979.4|33959.4|33980.1|33960.1|33977.4|33957.4|17
1647822350000|2022-03-21 00:25:50|33975.9|33955.9|33975.4|33955.4|33977.1|33957.1|33975.4|33955.4|12
1647822360000|2022-03-21 00:26:00|33975.8|33955.8|33978|33958|33978.2|33958.2|33975.8|33955.8|14
1647822370000|2022-03-21 00:26:10|33978.5|33958.5|33982.1|33962.1|33983.8|33963.8|33977.8|33957.8|14
1647822380000|2022-03-21 00:26:20|33981.2|33961.2|33980.9|33960.9|33981.4|33961.4|33980.9|33960.9|4
1647822390000|2022-03-21 00:26:30|33980.2|33960.2|33980.3|33960.3|33981.3|33961.3|33979.6|33959.6|16
1647822400000|2022-03-21 00:26:40|33980.2|33960.2|33978.7|33958.7|33981.7|33961.7|33978.2|33958.2|9
1647822410000|2022-03-21 00:26:50|33977.4|33957.4|33980.1|33960.1|33980.4|33960.4|33977.4|33957.4|16
1647822420000|2022-03-21 00:27:00|33980.3|33960.3|33980.8|33960.8|33980.8|33960.8|33978.8|33958.8|12
1647822430000|2022-03-21 00:27:10|33981.9|33961.9|33983.1|33963.1|33985|33965|33981.9|33961.9|19
1647822440000|2022-03-21 00:27:20|33983.3|33963.3|33983.7|33963.7|33983.7|33963.7|33982.9|33962.9|11
1647822450000|2022-03-21 00:27:30|33983.3|33963.3|33983.2|33963.2|33983.5|33963.5|33982.8|33962.8|22
1647822460000|2022-03-21 00:27:40|33984.1|33964.1|33987.1|33967.1|33987.1|33967.1|33983.2|33963.2|24
1647822470000|2022-03-21 00:27:50|33986.7|33966.7|33988.9|33968.9|33989.2|33969.2|33985.7|33965.7|25
1647822480000|2022-03-21 00:28:00|33989.1|33969.1|33991.8|33971.8|33992.1|33972.1|33988.6|33968.6|10
1647822490000|2022-03-21 00:28:10|33991.6|33971.6|33988.6|33968.6|33991.7|33971.7|33988.6|33968.6|13
1647822500000|2022-03-21 00:28:20|33988.2|33968.2|33988.4|33968.4|33991|33971|33988.2|33968.2|17
1647822510000|2022-03-21 00:28:30|33988.7|33968.7|33985.4|33965.4|33988.9|33968.9|33985.4|33965.4|11
1647822520000|2022-03-21 00:28:40|33986.1|33966.1|33985.6|33965.6|33986.1|33966.1|33984.9|33964.9|8
1647822530000|2022-03-21 00:28:50|33985.5|33965.5|33984.9|33964.9|33985.5|33965.5|33984.7|33964.7|7
1647822540000|2022-03-21 00:29:00|33986.2|33966.2|33986.9|33966.9|33989.1|33969.1|33986.2|33966.2|16
1647822550000|2022-03-21 00:29:10|33987|33967|33989|33969|33989|33969|33986.5|33966.5|6
1647822560000|2022-03-21 00:29:20|33988.9|33968.9|33987.4|33967.4|33989.9|33969.9|33987.4|33967.4|9
1647822570000|2022-03-21 00:29:30|33988.8|33968.8|33986.6|33966.6|33988.8|33968.8|33985.4|33965.4|11
1647822580000|2022-03-21 00:29:40|33986|33966|33986.8|33966.8|33987.8|33967.8|33986|33966|12
1647822590000|2022-03-21 00:29:50|33986.2|33966.2|33990.4|33970.4|33990.9|33970.9|33986|33966|12
1647822600000|2022-03-21 00:30:00|33991.9|33971.9|33987.8|33967.8|33992.1|33972.1|33987.8|33967.8|22
1647822610000|2022-03-21 00:30:10|33988|33968|33988.1|33968.1|33988.9|33968.9|33987.1|33967.1|17
1647822620000|2022-03-21 00:30:20|33988|33968|33985.5|33965.5|33989.3|33969.3|33984.8|33964.8|13
1647822630000|2022-03-21 00:30:30|33985.7|33965.7|33984.8|33964.8|33987|33967|33984.8|33964.8|14
1647822640000|2022-03-21 00:30:40|33985.2|33965.2|33987.1|33967.1|33988.1|33968.1|33984.7|33964.7|18
1647822650000|2022-03-21 00:30:50|33986.7|33966.7|33991|33971|33993.3|33973.3|33986.7|33966.7|16
1647822660000|2022-03-21 00:31:00|33991.3|33971.3|33991.1|33971.1|33991.3|33971.3|33988.8|33968.8|14
1647822670000|2022-03-21 00:31:10|33990.8|33970.8|33991.2|33971.2|33991.2|33971.2|33990|33970|14
1647822680000|2022-03-21 00:31:20|33988|33968|33988.9|33968.9|33989.4|33969.4|33988|33968|13
1647822690000|2022-03-21 00:31:30|33988.2|33968.2|33987.9|33967.9|33988.5|33968.5|33987.6|33967.6|8
1647822700000|2022-03-21 00:31:40|33988.3|33968.3|33990.5|33970.5|33993.8|33973.8|33987.7|33967.7|13
1647822710000|2022-03-21 00:31:50|33991|33971|33994.7|33974.7|33995.5|33975.5|33991|33971|15
1647822720000|2022-03-21 00:32:00|33995.1|33975.1|33992.2|33972.2|33995.2|33975.2|33992.2|33972.2|14
1647822730000|2022-03-21 00:32:10|33992.4|33972.4|33988.9|33968.9|33992.4|33972.4|33988.4|33968.4|14
1647822740000|2022-03-21 00:32:20|33988.8|33968.8|33989.2|33969.2|33989.5|33969.5|33988.7|33968.7|6
1647822750000|2022-03-21 00:32:30|33989.1|33969.1|33988.3|33968.3|33989.9|33969.9|33988.3|33968.3|14
1647822760000|2022-03-21 00:32:40|33991.4|33971.4|33991.9|33971.9|33992.2|33972.2|33988.8|33968.8|15
1647822770000|2022-03-21 00:32:50|33991.2|33971.2|33990.3|33970.3|33991.2|33971.2|33989.4|33969.4|17
1647822780000|2022-03-21 00:33:00|33989.7|33969.7|33990.6|33970.6|33991.6|33971.6|33989.6|33969.6|18
1647822790000|2022-03-21 00:33:10|33987.8|33967.8|33989.7|33969.7|33989.7|33969.7|33986.1|33966.1|12
1647822800000|2022-03-21 00:33:20|33990.1|33970.1|33989.3|33969.3|33990.2|33970.2|33988.9|33968.9|16
1647822810000|2022-03-21 00:33:30|33989.4|33969.4|33992|33972|33992|33972|33988.2|33968.2|13
1647822820000|2022-03-21 00:33:40|33990.9|33970.9|33988.6|33968.6|33990.9|33970.9|33988.2|33968.2|18
1647822830000|2022-03-21 00:33:50|33988.5|33968.5|33987|33967|33988.5|33968.5|33985.8|33965.8|15
1647822840000|2022-03-21 00:34:00|33987.5|33967.5|33984|33964|33987.5|33967.5|33982.1|33962.1|19
1647822850000|2022-03-21 00:34:10|33983.7|33963.7|33983|33963|33984|33964|33983|33963|5
1647822860000|2022-03-21 00:34:20|33983.4|33963.4|33983.4|33963.4|33984|33964|33983.4|33963.4|5
1647822870000|2022-03-21 00:34:30|33985.5|33965.5|33981.4|33961.4|33986.5|33966.5|33981.2|33961.2|22
1647822880000|2022-03-21 00:34:40|33981.2|33961.2|33982.9|33962.9|33984.3|33964.3|33980.5|33960.5|20
1647822890000|2022-03-21 00:34:50|33983|33963|33983.2|33963.2|33984.5|33964.5|33982.9|33962.9|8
1647822900000|2022-03-21 00:35:00|33981.8|33961.8|33981.6|33961.6|33982.5|33962.5|33979.1|33959.1|12
1647822910000|2022-03-21 00:35:10|33981.2|33961.2|33981.6|33961.6|33982|33962|33981.2|33961.2|5
1647822920000|2022-03-21 00:35:20|33981.9|33961.9|33981.7|33961.7|33986.1|33966.1|33981.4|33961.4|11
1647822930000|2022-03-21 00:35:30|33981.2|33961.2|33984|33964|33986.4|33966.4|33981.2|33961.2|12
1647822940000|2022-03-21 00:35:40|33984.5|33964.5|33982.2|33962.2|33985.6|33965.6|33982.2|33962.2|11
1647822950000|2022-03-21 00:35:50|33984.1|33964.1|33980.6|33960.6|33984.1|33964.1|33979.6|33959.6|6
1647822960000|2022-03-21 00:36:00|33979.8|33959.8|33980.3|33960.3|33981.6|33961.6|33979.1|33959.1|12
1647822970000|2022-03-21 00:36:10|33979.8|33959.8|33980.2|33960.2|33981.6|33961.6|33979.8|33959.8|11
1647822980000|2022-03-21 00:36:20|33982.1|33962.1|33980.7|33960.7|33984.7|33964.7|33980.6|33960.6|17
1647822990000|2022-03-21 00:36:30|33980.1|33960.1|33980.8|33960.8|33981.8|33961.8|33979.5|33959.5|16
1647823000000|2022-03-21 00:36:40|33980.4|33960.4|33981.8|33961.8|33983|33963|33980.4|33960.4|14
1647823010000|2022-03-21 00:36:50|33978.2|33958.2|33977.2|33957.2|33978.5|33958.5|33977.1|33957.1|16
1647823020000|2022-03-21 00:37:00|33977.1|33957.1|33978.2|33958.2|33978.8|33958.8|33976.9|33956.9|13
1647823030000|2022-03-21 00:37:10|33978.4|33958.4|33979.2|33959.2|33979.2|33959.2|33978.2|33958.2|10
1647823040000|2022-03-21 00:37:20|33979.1|33959.1|33978.6|33958.6|33979.1|33959.1|33978.3|33958.3|9
1647823050000|2022-03-21 00:37:30|33979.5|33959.5|33979.1|33959.1|33980.1|33960.1|33978.9|33958.9|15
1647823060000|2022-03-21 00:37:40|33979.2|33959.2|33978.1|33958.1|33979.2|33959.2|33977.9|33957.9|13
1647823070000|2022-03-21 00:37:50|33978.5|33958.5|33980.9|33960.9|33980.9|33960.9|33977.5|33957.5|19
1647823080000|2022-03-21 00:38:00|33981.5|33961.5|33980.4|33960.4|33981.5|33961.5|33979.7|33959.7|11
1647823090000|2022-03-21 00:38:10|33983.2|33963.2|33982.3|33962.3|33987.4|33967.4|33980.8|33960.8|6
1647823100000|2022-03-21 00:38:20|33986.8|33966.8|33983.2|33963.2|33986.8|33966.8|33981.4|33961.4|9
1647823110000|2022-03-21 00:38:30|33983.5|33963.5|33980.9|33960.9|33983.5|33963.5|33980.3|33960.3|20
1647823120000|2022-03-21 00:38:40|33977.8|33957.8|33978.4|33958.4|33978.7|33958.7|33977.8|33957.8|9
1647823130000|2022-03-21 00:38:50|33978.6|33958.6|33979.1|33959.1|33979.9|33959.9|33978|33958|8
1647823140000|2022-03-21 00:39:00|33978.4|33958.4|33979.8|33959.8|33982.7|33962.7|33978|33958|16
1647823150000|2022-03-21 00:39:10|33979.5|33959.5|33981.3|33961.3|33982.9|33962.9|33979.1|33959.1|19
1647823160000|2022-03-21 00:39:20|33981.4|33961.4|33980.3|33960.3|33981.9|33961.9|33980.3|33960.3|11
1647823170000|2022-03-21 00:39:30|33980.1|33960.1|33977.7|33957.7|33981.6|33961.6|33977.7|33957.7|12
1647823180000|2022-03-21 00:39:40|33977.8|33957.8|33978.4|33958.4|33979.2|33959.2|33977.4|33957.4|10
1647823190000|2022-03-21 00:39:50|33978.2|33958.2|33977.2|33957.2|33978.2|33958.2|33976.6|33956.6|17
1647823200000|2022-03-21 00:40:00|33979.5|33959.5|33977.8|33957.8|33981.1|33961.1|33976.4|33956.4|21
1647823210000|2022-03-21 00:40:10|33977.1|33957.1|33978.1|33958.1|33979.6|33959.6|33976.8|33956.8|14
1647823220000|2022-03-21 00:40:20|33977.8|33957.8|33980|33960|33980|33960|33977.1|33957.1|7
1647823230000|2022-03-21 00:40:30|33979.5|33959.5|33976|33956|33980.4|33960.4|33975.8|33955.8|10
1647823240000|2022-03-21 00:40:40|33975.3|33955.3|33978.5|33958.5|33978.5|33958.5|33975.3|33955.3|12
1647823250000|2022-03-21 00:40:50|33978.1|33958.1|33977.6|33957.6|33979.6|33959.6|33977|33957|12
1647823260000|2022-03-21 00:41:00|33977.9|33957.9|33978.1|33958.1|33979.2|33959.2|33977.5|33957.5|9
1647823270000|2022-03-21 00:41:10|33978.2|33958.2|33978.1|33958.1|33978.8|33958.8|33978.1|33958.1|8
1647823280000|2022-03-21 00:41:20|33978.4|33958.4|33977.5|33957.5|33979.4|33959.4|33976.8|33956.8|13
1647823290000|2022-03-21 00:41:30|33978|33958|33974.4|33954.4|33978.3|33958.3|33974.4|33954.4|12
1647823300000|2022-03-21 00:41:40|33973.3|33953.3|33974|33954|33975.1|33955.1|33972.7|33952.7|17
1647823310000|2022-03-21 00:41:50|33976.4|33956.4|33975.9|33955.9|33978.8|33958.8|33975.5|33955.5|11
1647823320000|2022-03-21 00:42:00|33979.1|33959.1|33976.6|33956.6|33980.4|33960.4|33976.6|33956.6|6
1647823330000|2022-03-21 00:42:10|33976.1|33956.1|33977.9|33957.9|33978.9|33958.9|33975.4|33955.4|9
1647823340000|2022-03-21 00:42:20|33974|33954|33976.2|33956.2|33976.5|33956.5|33973.9|33953.9|10
1647823350000|2022-03-21 00:42:30|33976.1|33956.1|33976.6|33956.6|33976.6|33956.6|33975.4|33955.4|7
1647823360000|2022-03-21 00:42:40|33976.3|33956.3|33975.4|33955.4|33980.5|33960.5|33973.2|33953.2|15
1647823370000|2022-03-21 00:42:50|33977.8|33957.8|33975.1|33955.1|33977.8|33957.8|33975.1|33955.1|3
1647823380000|2022-03-21 00:43:00|33978|33958|33976.7|33956.7|33978|33958|33976.1|33956.1|13
1647823390000|2022-03-21 00:43:10|33975.9|33955.9|33978.4|33958.4|33978.4|33958.4|33975.8|33955.8|5
1647823400000|2022-03-21 00:43:20|33982.2|33962.2|33982.9|33962.9|33984|33964|33979.6|33959.6|8
1647823410000|2022-03-21 00:43:30|33981.6|33961.6|33975.1|33955.1|33983.2|33963.2|33974.7|33954.7|7
1647823420000|2022-03-21 00:43:40|33975.8|33955.8|33975.4|33955.4|33980.3|33960.3|33973.1|33953.1|20
1647823430000|2022-03-21 00:43:50|33975.9|33955.9|33976.4|33956.4|33979|33959|33975.2|33955.2|17
1647823440000|2022-03-21 00:44:00|33977.8|33957.8|33976.7|33956.7|33977.9|33957.9|33976.2|33956.2|10
1647823450000|2022-03-21 00:44:10|33974.9|33954.9|33981.6|33961.6|33982.6|33962.6|33974.4|33954.4|8
1647823460000|2022-03-21 00:44:20|33981.2|33961.2|33975.4|33955.4|33984.2|33964.2|33975.4|33955.4|13
1647823470000|2022-03-21 00:44:30|33975.3|33955.3|33978.8|33958.8|33978.8|33958.8|33975.1|33955.1|7
1647823480000|2022-03-21 00:44:40|33977|33957|33977.2|33957.2|33978.2|33958.2|33975.9|33955.9|15
1647823490000|2022-03-21 00:44:50|33977.5|33957.5|33977.7|33957.7|33978.2|33958.2|33976.2|33956.2|8
1647823500000|2022-03-21 00:45:00|33977.1|33957.1|33976.7|33956.7|33978.4|33958.4|33974.5|33954.5|10
1647823510000|2022-03-21 00:45:10|33974.6|33954.6|33974.6|33954.6|33975.7|33955.7|33974.5|33954.5|8
1647823520000|2022-03-21 00:45:20|33975|33955|33975.1|33955.1|33976|33956|33974.7|33954.7|8
1647823530000|2022-03-21 00:45:30|33977.3|33957.3|33979.7|33959.7|33980.4|33960.4|33976.7|33956.7|6
1647823540000|2022-03-21 00:45:40|33978.6|33958.6|33977.3|33957.3|33978.6|33958.6|33975.5|33955.5|7
1647823550000|2022-03-21 00:45:50|33976.9|33956.9|33977.8|33957.8|33978.8|33958.8|33976.5|33956.5|7
1647823560000|2022-03-21 00:46:00|33974.9|33954.9|33976|33956|33976.5|33956.5|33973.5|33953.5|16
1647823570000|2022-03-21 00:46:10|33974.5|33954.5|33974.6|33954.6|33976|33956|33973|33953|18
1647823580000|2022-03-21 00:46:20|33974.8|33954.8|33979.3|33959.3|33979.3|33959.3|33973.9|33953.9|7
1647823590000|2022-03-21 00:46:30|33977.6|33957.6|33976.7|33956.7|33977.9|33957.9|33976.2|33956.2|10
1647823600000|2022-03-21 00:46:40|33976.5|33956.5|33977|33957|33978.3|33958.3|33976.1|33956.1|8
1647823610000|2022-03-21 00:46:50|33978.2|33958.2|33975.2|33955.2|33978.2|33958.2|33974.2|33954.2|22
1647823620000|2022-03-21 00:47:00|33976.2|33956.2|33974.3|33954.3|33976.4|33956.4|33974.3|33954.3|10
1647823630000|2022-03-21 00:47:10|33974.2|33954.2|33975.7|33955.7|33977.1|33957.1|33973.8|33953.8|18
1647823640000|2022-03-21 00:47:20|33977.7|33957.7|33976.2|33956.2|33979.6|33959.6|33976.2|33956.2|14
1647823650000|2022-03-21 00:47:30|33975.9|33955.9|33978|33958|33979.6|33959.6|33975.3|33955.3|17
1647823660000|2022-03-21 00:47:40|33980.6|33960.6|33978.4|33958.4|33980.6|33960.6|33977.9|33957.9|5
1647823670000|2022-03-21 00:47:50|33975.7|33955.7|33974.3|33954.3|33975.7|33955.7|33974.3|33954.3|7
1647823680000|2022-03-21 00:48:00|33975.7|33955.7|33975.4|33955.4|33976.1|33956.1|33975.3|33955.3|8
1647823690000|2022-03-21 00:48:10|33975.1|33955.1|33979.9|33959.9|33980|33960|33975.1|33955.1|17
1647823700000|2022-03-21 00:48:20|33980.1|33960.1|33977.3|33957.3|33980.8|33960.8|33977.3|33957.3|8
1647823710000|2022-03-21 00:48:30|33976.4|33956.4|33981.5|33961.5|33983.6|33963.6|33976.4|33956.4|8
1647823720000|2022-03-21 00:48:40|33979.3|33959.3|33977.3|33957.3|33983|33963|33976|33956|21
1647823730000|2022-03-21 00:48:50|33977.7|33957.7|33977.7|33957.7|33978.1|33958.1|33977.5|33957.5|18
1647823740000|2022-03-21 00:49:00|33977.5|33957.5|33977.6|33957.6|33978.2|33958.2|33977.5|33957.5|9
1647823750000|2022-03-21 00:49:10|33981.6|33961.6|33980.5|33960.5|33981.8|33961.8|33979.7|33959.7|17
1647823760000|2022-03-21 00:49:20|33979.9|33959.9|33979.9|33959.9|33980.6|33960.6|33978.6|33958.6|19
1647823770000|2022-03-21 00:49:30|33979.5|33959.5|33980.2|33960.2|33981.5|33961.5|33979.5|33959.5|9
1647823780000|2022-03-21 00:49:40|33978.2|33958.2|33976.7|33956.7|33978.2|33958.2|33976|33956|13
1647823790000|2022-03-21 00:49:50|33976.1|33956.1|33977.5|33957.5|33977.7|33957.7|33976.1|33956.1|6
1647823800000|2022-03-21 00:50:00|33975.9|33955.9|33978.5|33958.5|33979.2|33959.2|33975.9|33955.9|10
1647823810000|2022-03-21 00:50:10|33980.1|33960.1|33980.8|33960.8|33980.8|33960.8|33979.2|33959.2|11
1647823820000|2022-03-21 00:50:20|33981.1|33961.1|33979.8|33959.8|33981.2|33961.2|33978.7|33958.7|16
1647823830000|2022-03-21 00:50:30|33979.1|33959.1|33975.2|33955.2|33979.3|33959.3|33975.2|33955.2|6
1647823840000|2022-03-21 00:50:40|33975|33955|33976.4|33956.4|33976.8|33956.8|33975|33955|11
1647823850000|2022-03-21 00:50:50|33975.4|33955.4|33976.1|33956.1|33977.7|33957.7|33975.4|33955.4|6
1647823860000|2022-03-21 00:51:00|33980.2|33960.2|33979.8|33959.8|33981.2|33961.2|33977.9|33957.9|15
1647823870000|2022-03-21 00:51:10|33980.8|33960.8|33981.2|33961.2|33981.2|33961.2|33977.6|33957.6|14
1647823880000|2022-03-21 00:51:20|33980.9|33960.9|33980.3|33960.3|33981.1|33961.1|33979.6|33959.6|8
1647823890000|2022-03-21 00:51:30|33977.2|33957.2|33977.1|33957.1|33977.2|33957.2|33976.3|33956.3|11
1647823900000|2022-03-21 00:51:40|33977|33957|33979|33959|33979.6|33959.6|33977|33957|19
1647823910000|2022-03-21 00:51:50|33977.5|33957.5|33981.4|33961.4|33982.4|33962.4|33977.5|33957.5|18
1647823920000|2022-03-21 00:52:00|33980.8|33960.8|33981.5|33961.5|33983.1|33963.1|33979.9|33959.9|5
1647823930000|2022-03-21 00:52:10|33983.6|33963.6|33980.8|33960.8|33983.6|33963.6|33980.8|33960.8|11
1647823940000|2022-03-21 00:52:20|33981.1|33961.1|33978.3|33958.3|33981.5|33961.5|33977.7|33957.7|14
1647823950000|2022-03-21 00:52:30|33978.4|33958.4|33980.1|33960.1|33980.8|33960.8|33978.1|33958.1|18
1647823960000|2022-03-21 00:52:40|33980.2|33960.2|33979.4|33959.4|33980.7|33960.7|33979.4|33959.4|12
1647823970000|2022-03-21 00:52:50|33982.8|33962.8|33978.7|33958.7|33982.8|33962.8|33978.7|33958.7|19
1647823980000|2022-03-21 00:53:00|33979|33959|33980.9|33960.9|33981.9|33961.9|33979|33959|8
1647823990000|2022-03-21 00:53:10|33980.5|33960.5|33981.6|33961.6|33981.6|33961.6|33979.5|33959.5|8
1647824000000|2022-03-21 00:53:20|33976.3|33956.3|33979.5|33959.5|33980.1|33960.1|33976.3|33956.3|10
1647824010000|2022-03-21 00:53:30|33978.2|33958.2|33977.9|33957.9|33979.1|33959.1|33977.9|33957.9|12
1647824020000|2022-03-21 00:53:40|33977.8|33957.8|33982.3|33962.3|33982.4|33962.4|33977.8|33957.8|10
1647824030000|2022-03-21 00:53:50|33981.4|33961.4|33981.6|33961.6|33984.3|33964.3|33980.4|33960.4|23
1647824040000|2022-03-21 00:54:00|33980.3|33960.3|33981.1|33961.1|33982.4|33962.4|33979.9|33959.9|14
1647824050000|2022-03-21 00:54:10|33981.2|33961.2|33980.5|33960.5|33982.9|33962.9|33980.5|33960.5|10
1647824060000|2022-03-21 00:54:20|33980.6|33960.6|33980.2|33960.2|33980.6|33960.6|33979.8|33959.8|12
1647824070000|2022-03-21 00:54:30|33980.6|33960.6|33979.6|33959.6|33980.6|33960.6|33979.6|33959.6|4
1647824080000|2022-03-21 00:54:40|33983.1|33963.1|33981.9|33961.9|33985.6|33965.6|33981.9|33961.9|14
1647824090000|2022-03-21 00:54:50|33981.7|33961.7|33981.7|33961.7|33982|33962|33979.9|33959.9|27
1647824100000|2022-03-21 00:55:00|33981.5|33961.5|33981.8|33961.8|33982.7|33962.7|33980.6|33960.6|17
1647824110000|2022-03-21 00:55:10|33982.1|33962.1|33979.9|33959.9|33982.1|33962.1|33979.4|33959.4|16
1647824120000|2022-03-21 00:55:20|33979.6|33959.6|33979|33959|33979.9|33959.9|33979|33959|8
1647824130000|2022-03-21 00:55:30|33979.2|33959.2|33978.4|33958.4|33981.6|33961.6|33975.9|33955.9|25
1647824140000|2022-03-21 00:55:40|33978.1|33958.1|33978|33958|33979|33959|33978|33958|11
1647824150000|2022-03-21 00:55:50|33978.3|33958.3|33980.2|33960.2|33981.2|33961.2|33978.2|33958.2|10
1647824160000|2022-03-21 00:56:00|33980|33960|33978.1|33958.1|33981.9|33961.9|33977.6|33957.6|13
1647824170000|2022-03-21 00:56:10|33977.9|33957.9|33977.4|33957.4|33978.3|33958.3|33976.1|33956.1|16
1647824180000|2022-03-21 00:56:20|33977.7|33957.7|33977.6|33957.6|33978|33958|33975.3|33955.3|19
1647824190000|2022-03-21 00:56:30|33978|33958|33980.7|33960.7|33981.6|33961.6|33976.4|33956.4|19
1647824200000|2022-03-21 00:56:40|33980.4|33960.4|33978.9|33958.9|33980.4|33960.4|33977.3|33957.3|8
1647824210000|2022-03-21 00:56:50|33978.6|33958.6|33980.1|33960.1|33980.7|33960.7|33978|33958|13
1647824220000|2022-03-21 00:57:00|33979.9|33959.9|33977.8|33957.8|33979.9|33959.9|33977.2|33957.2|6
1647824230000|2022-03-21 00:57:10|33978|33958|33978.5|33958.5|33979.3|33959.3|33977.1|33957.1|19
1647824240000|2022-03-21 00:57:20|33978.4|33958.4|33980|33960|33980.8|33960.8|33976.8|33956.8|30
1647824250000|2022-03-21 00:57:30|33980.9|33960.9|33980.2|33960.2|33981.8|33961.8|33978.9|33958.9|25
1647824260000|2022-03-21 00:57:40|33981.8|33961.8|33980.5|33960.5|33981.8|33961.8|33979.3|33959.3|9
1647824270000|2022-03-21 00:57:50|33981.7|33961.7|33976.8|33956.8|33982|33962|33976.5|33956.5|25
1647824280000|2022-03-21 00:58:00|33977.2|33957.2|33979.3|33959.3|33979.6|33959.6|33977.1|33957.1|17
1647824290000|2022-03-21 00:58:10|33978.9|33958.9|33979.5|33959.5|33979.8|33959.8|33977.9|33957.9|19
1647824300000|2022-03-21 00:58:20|33981.9|33961.9|33982.5|33962.5|33983.9|33963.9|33981.3|33961.3|20
1647824310000|2022-03-21 00:58:30|33981.7|33961.7|33981.1|33961.1|33982.7|33962.7|33980.1|33960.1|20
1647824320000|2022-03-21 00:58:40|33980.3|33960.3|33980.8|33960.8|33982.3|33962.3|33980.3|33960.3|26
1647824330000|2022-03-21 00:58:50|33978.9|33958.9|33979.2|33959.2|33980.5|33960.5|33978.7|33958.7|15
1647824340000|2022-03-21 00:59:00|33979.7|33959.7|33977.4|33957.4|33982.6|33962.6|33977.4|33957.4|27
1647824350000|2022-03-21 00:59:10|33976.7|33956.7|33978.5|33958.5|33979.9|33959.9|33976.6|33956.6|24
1647824360000|2022-03-21 00:59:20|33978.2|33958.2|33978|33958|33980.2|33960.2|33977.5|33957.5|21
1647824370000|2022-03-21 00:59:30|33977.8|33957.8|33980.4|33960.4|33981.1|33961.1|33977.8|33957.8|25
1647824380000|2022-03-21 00:59:40|33980.2|33960.2|33978.8|33958.8|33980.6|33960.6|33976.7|33956.7|28
1647824390000|2022-03-21 00:59:50|33978.6|33958.6|33982|33962|33982.6|33962.6|33978.1|33958.1|29
1647824400000|2022-03-21 01:00:00|33981.8|33961.8|33984.4|33964.4|33984.7|33964.7|33981.8|33961.8|25
1647824410000|2022-03-21 01:00:10|33986.6|33966.6|33987.1|33967.1|33988.2|33968.2|33985.2|33965.2|18
1647824420000|2022-03-21 01:00:20|33988.3|33968.3|33986.4|33966.4|33988.3|33968.3|33985.6|33965.6|24
1647824430000|2022-03-21 01:00:30|33986.1|33966.1|33986|33966|33986.1|33966.1|33984.1|33964.1|9
1647824440000|2022-03-21 01:00:40|33982|33962|33984.2|33964.2|33984.2|33964.2|33980.8|33960.8|16
1647824450000|2022-03-21 01:00:50|33983.6|33963.6|33984.3|33964.3|33984.9|33964.9|33982.6|33962.6|23
1647824460000|2022-03-21 01:01:00|33983.2|33963.2|33985.7|33965.7|33987|33967|33983.2|33963.2|25
1647824470000|2022-03-21 01:01:10|33985.5|33965.5|33983.4|33963.4|33986.6|33966.6|33983|33963|21
1647824480000|2022-03-21 01:01:20|33982.7|33962.7|33978.9|33958.9|33983.7|33963.7|33978.5|33958.5|29
1647824490000|2022-03-21 01:01:30|33979.1|33959.1|33977.9|33957.9|33980.3|33960.3|33977.6|33957.6|20
1647824500000|2022-03-21 01:01:40|33977.8|33957.8|33978.9|33958.9|33979|33959|33977.6|33957.6|16
1647824510000|2022-03-21 01:01:50|33979|33959|33978.1|33958.1|33979.4|33959.4|33976.5|33956.5|26
1647824520000|2022-03-21 01:02:00|33978.2|33958.2|33981|33961|33981.4|33961.4|33975.9|33955.9|38
1647824530000|2022-03-21 01:02:10|33981.3|33961.3|33979.2|33959.2|33981.3|33961.3|33978.4|33958.4|29
1647824540000|2022-03-21 01:02:20|33979|33959|33978.2|33958.2|33979.9|33959.9|33977.6|33957.6|25
1647824550000|2022-03-21 01:02:30|33977.9|33957.9|33974.4|33954.4|33977.9|33957.9|33974.3|33954.3|21
1647824560000|2022-03-21 01:02:40|33973.2|33953.2|33973.6|33953.6|33974.6|33954.6|33971.8|33951.8|24
1647824570000|2022-03-21 01:02:50|33973.8|33953.8|33969.1|33949.1|33973.8|33953.8|33968.9|33948.9|29
1647824580000|2022-03-21 01:03:00|33969.2|33949.2|33969.3|33949.3|33970.3|33950.3|33968|33948|26
1647824590000|2022-03-21 01:03:10|33968.6|33948.6|33968.8|33948.8|33969.5|33949.5|33968.3|33948.3|24
1647824600000|2022-03-21 01:03:20|33968.7|33948.7|33970.2|33950.2|33970.5|33950.5|33968.3|33948.3|27
1647824610000|2022-03-21 01:03:30|33970.4|33950.4|33968.9|33948.9|33971.9|33951.9|33967.3|33947.3|32
1647824620000|2022-03-21 01:03:40|33968.3|33948.3|33971.3|33951.3|33976|33956|33968.3|33948.3|23
1647824630000|2022-03-21 01:03:50|33972.9|33952.9|33969.6|33949.6|33972.9|33952.9|33969.6|33949.6|14
1647824640000|2022-03-21 01:04:00|33969.7|33949.7|33973.5|33953.5|33977.9|33957.9|33969.6|33949.6|21
1647824650000|2022-03-21 01:04:10|33976.3|33956.3|33975.8|33955.8|33978.3|33958.3|33972.9|33952.9|25
1647824660000|2022-03-21 01:04:20|33975.9|33955.9|33973.2|33953.2|33980.5|33960.5|33964.6|33944.6|29
1647824670000|2022-03-21 01:04:30|33972.8|33952.8|33970.1|33950.1|33974.9|33954.9|33968.5|33948.5|18
1647824680000|2022-03-21 01:04:40|33971.1|33951.1|33974.7|33954.7|33974.9|33954.9|33967.5|33947.5|26
1647824690000|2022-03-21 01:04:50|33974.5|33954.5|33974.4|33954.4|33974.5|33954.5|33974.1|33954.1|15
1647824700000|2022-03-21 01:05:00|33974.3|33954.3|33976.5|33956.5|33976.5|33956.5|33974.2|33954.2|18
1647824710000|2022-03-21 01:05:10|33975.8|33955.8|33976.4|33956.4|33976.4|33956.4|33970.7|33950.7|21
1647824720000|2022-03-21 01:05:20|33975.3|33955.3|33974.9|33954.9|33982.7|33962.7|33974.9|33954.9|21
1647824730000|2022-03-21 01:05:30|33975.3|33955.3|33975.2|33955.2|33975.3|33955.3|33973.8|33953.8|17
1647824740000|2022-03-21 01:05:40|33975.1|33955.1|33968.8|33948.8|33975.3|33955.3|33968.8|33948.8|21
1647824750000|2022-03-21 01:05:50|33968.4|33948.4|33966.7|33946.7|33968.4|33948.4|33966.5|33946.5|22
1647824760000|2022-03-21 01:06:00|33966.8|33946.8|33967.2|33947.2|33967.7|33947.7|33966.7|33946.7|29
1647824770000|2022-03-21 01:06:10|33967.1|33947.1|33967.6|33947.6|33968.2|33948.2|33966.7|33946.7|22
1647824780000|2022-03-21 01:06:20|33967.8|33947.8|33967.7|33947.7|33967.8|33947.8|33966.8|33946.8|14
1647824790000|2022-03-21 01:06:30|33968.1|33948.1|33966.8|33946.8|33968.4|33948.4|33965.9|33945.9|27
1647824800000|2022-03-21 01:06:40|33966.7|33946.7|33968|33948|33968|33948|33966.1|33946.1|22
1647824810000|2022-03-21 01:06:50|33967.4|33947.4|33967.5|33947.5|33967.5|33947.5|33966.7|33946.7|7
1647824820000|2022-03-21 01:07:00|33967.6|33947.6|33966.1|33946.1|33967.9|33947.9|33966.1|33946.1|21
1647824830000|2022-03-21 01:07:10|33966|33946|33965.6|33945.6|33966.1|33946.1|33965|33945|21
1647824840000|2022-03-21 01:07:20|33965.2|33945.2|33963.1|33943.1|33965.2|33945.2|33962.8|33942.8|18
1647824850000|2022-03-21 01:07:30|33962.2|33942.2|33962.6|33942.6|33962.6|33942.6|33961.5|33941.5|20
1647824860000|2022-03-21 01:07:40|33962.5|33942.5|33961.8|33941.8|33962.9|33942.9|33961.8|33941.8|21
1647824870000|2022-03-21 01:07:50|33962|33942|33961.9|33941.9|33962.3|33942.3|33961.5|33941.5|19
1647824880000|2022-03-21 01:08:00|33961.6|33941.6|33960.9|33940.9|33961.7|33941.7|33960.9|33940.9|11
1647824890000|2022-03-21 01:08:10|33961|33941|33966.7|33946.7|33966.7|33946.7|33961|33941|22
1647824900000|2022-03-21 01:08:20|33963.1|33943.1|33961.1|33941.1|33963.1|33943.1|33961.1|33941.1|15
1647824910000|2022-03-21 01:08:30|33959.3|33939.3|33963.7|33943.7|33963.9|33943.9|33959.3|33939.3|21
1647824920000|2022-03-21 01:08:40|33963.2|33943.2|33959.9|33939.9|33963.2|33943.2|33959.7|33939.7|18
1647824930000|2022-03-21 01:08:50|33959.8|33939.8|33956|33936|33960.2|33940.2|33952.5|33932.5|29
1647824940000|2022-03-21 01:09:00|33955.6|33935.6|33955.9|33935.9|33958.5|33938.5|33955.3|33935.3|29
1647824950000|2022-03-21 01:09:10|33956|33936|33956.8|33936.8|33957.4|33937.4|33955.6|33935.6|21
1647824960000|2022-03-21 01:09:20|33956.6|33936.6|33958.7|33938.7|33959.7|33939.7|33956.4|33936.4|23
1647824970000|2022-03-21 01:09:30|33958.9|33938.9|33959.6|33939.6|33959.6|33939.6|33958.2|33938.2|29
1647824980000|2022-03-21 01:09:40|33959.3|33939.3|33960.8|33940.8|33962.1|33942.1|33958.8|33938.8|25
1647824990000|2022-03-21 01:09:50|33959.9|33939.9|33962.5|33942.5|33965.5|33945.5|33959.4|33939.4|26
1647825000000|2022-03-21 01:10:00|33962.2|33942.2|33963.1|33943.1|33963.3|33943.3|33962.1|33942.1|16
1647825010000|2022-03-21 01:10:10|33963|33943|33962.1|33942.1|33963.4|33943.4|33961|33941|21
1647825020000|2022-03-21 01:10:20|33960.9|33940.9|33963|33943|33963.6|33943.6|33959.2|33939.2|24
1647825030000|2022-03-21 01:10:30|33963.1|33943.1|33963.1|33943.1|33963.8|33943.8|33962.1|33942.1|29
1647825040000|2022-03-21 01:10:40|33963.3|33943.3|33962.4|33942.4|33964.1|33944.1|33954|33934|29
1647825050000|2022-03-21 01:10:50|33962.3|33942.3|33962.3|33942.3|33963.5|33943.5|33961.9|33941.9|20
1647825060000|2022-03-21 01:11:00|33962.1|33942.1|33961.8|33941.8|33962.4|33942.4|33961.7|33941.7|20
1647825070000|2022-03-21 01:11:10|33961.6|33941.6|33963.7|33943.7|33963.7|33943.7|33954.6|33934.6|20
1647825080000|2022-03-21 01:11:20|33964.6|33944.6|33966.8|33946.8|33974.7|33954.7|33957.6|33937.6|34
1647825090000|2022-03-21 01:11:30|33966.7|33946.7|33967|33947|33968.9|33948.9|33966.3|33946.3|25
1647825100000|2022-03-21 01:11:40|33967.3|33947.3|33967.1|33947.1|33967.3|33947.3|33966.7|33946.7|10
1647825110000|2022-03-21 01:11:50|33967.4|33947.4|33966.9|33946.9|33967.7|33947.7|33966.2|33946.2|13
1647825120000|2022-03-21 01:12:00|33966.7|33946.7|33968.2|33948.2|33969|33949|33966.7|33946.7|6
1647825130000|2022-03-21 01:12:10|33968|33948|33968|33948|33970|33950|33967.6|33947.6|10
1647825140000|2022-03-21 01:12:20|33968.1|33948.1|33968.1|33948.1|33969|33949|33968.1|33948.1|3
1647825150000|2022-03-21 01:12:30|33969.1|33949.1|33970.4|33950.4|33970.8|33950.8|33966.2|33946.2|16
1647825160000|2022-03-21 01:12:40|33970.6|33950.6|33968.9|33948.9|33970.6|33950.6|33967.9|33947.9|13
1647825170000|2022-03-21 01:12:50|33968.5|33948.5|33967.7|33947.7|33968.6|33948.6|33967.5|33947.5|8
1647825180000|2022-03-21 01:13:00|33967.6|33947.6|33967.7|33947.7|33967.7|33947.7|33966.7|33946.7|8
1647825190000|2022-03-21 01:13:10|33967.4|33947.4|33968.5|33948.5|33969.4|33949.4|33966.8|33946.8|10
1647825200000|2022-03-21 01:13:20|33968.7|33948.7|33969.8|33949.8|33970|33950|33966.1|33946.1|9
1647825210000|2022-03-21 01:13:30|33970|33950|33969.2|33949.2|33970|33950|33969|33949|26
1647825220000|2022-03-21 01:13:40|33969.6|33949.6|33969.5|33949.5|33970|33950|33969.2|33949.2|13
1647825230000|2022-03-21 01:13:50|33972.8|33952.8|33973.3|33953.3|33973.4|33953.4|33972.5|33952.5|14
1647825240000|2022-03-21 01:14:00|33973|33953|33973.4|33953.4|33973.8|33953.8|33972.9|33952.9|9
1647825250000|2022-03-21 01:14:10|33973.9|33953.9|33973|33953|33973.9|33953.9|33971.3|33951.3|10
1647825260000|2022-03-21 01:14:20|33973.6|33953.6|33973.6|33953.6|34021.3|33954|33972.9|33908.7|9
1647825270000|2022-03-21 01:14:30|33973.7|33953.7|33973.5|33953.5|33974.1|33954.1|33973.2|33953.2|11
1647825280000|2022-03-21 01:14:40|33972.6|33952.6|33973.3|33953.3|33973.9|33953.9|33972.5|33952.5|6
1647825290000|2022-03-21 01:14:50|33973.1|33953.1|33972.8|33952.8|33975.1|33955.1|33972.8|33952.8|13
1647825300000|2022-03-21 01:15:00|33972.6|33952.6|33972.4|33952.4|33973.6|33953.6|33971.8|33951.8|12
1647825310000|2022-03-21 01:15:10|33972.6|33952.6|33973.9|33953.9|33974.8|33954.8|33972.6|33952.6|17
1647825320000|2022-03-21 01:15:20|33974.1|33954.1|33974|33954|33974.5|33954.5|33973.8|33953.8|5
1647825330000|2022-03-21 01:15:30|33973.8|33953.8|33972|33952|33974.7|33954.7|33972|33952|6
1647825340000|2022-03-21 01:15:40|33971.9|33951.9|33972.9|33952.9|33973.2|33953.2|33971.9|33951.9|12
1647825350000|2022-03-21 01:15:50|33972.8|33952.8|33972.2|33952.2|33974.6|33954.6|33972.1|33952.1|14
1647825360000|2022-03-21 01:16:00|33972.5|33952.5|33972|33952|33974.1|33954.1|33972|33952|11
1647825370000|2022-03-21 01:16:10|34025|33905|33972.7|33952.7|34025|33954|33971.9|33905|12
1647825380000|2022-03-21 01:16:20|33971.7|33951.7|33972.2|33952.2|33972.3|33952.3|33971.7|33951.7|3
1647825390000|2022-03-21 01:16:30|33971.4|33951.4|33973.5|33953.5|33974.7|33954.7|33971.4|33951.4|10
1647825400000|2022-03-21 01:16:40|33973.3|33953.3|33973.9|33953.9|33974.2|33954.2|33972.1|33952.1|9
1647825410000|2022-03-21 01:16:50|33973.7|33953.7|33973.6|33953.6|33974|33954|33972.8|33952.8|12
1647825420000|2022-03-21 01:17:00|33973.8|33953.8|33976|33956|33976.7|33956.7|33973.8|33953.8|19
1647825430000|2022-03-21 01:17:10|33975.9|33955.9|33974.8|33954.8|33975.9|33955.9|33974.5|33954.5|12
1647825440000|2022-03-21 01:17:20|33974.6|33954.6|33972.5|33952.5|33975.8|33955.8|33972.4|33952.4|17
1647825450000|2022-03-21 01:17:30|33972.4|33952.4|33972.3|33952.3|33972.7|33952.7|33972.3|33952.3|7
1647825460000|2022-03-21 01:17:40|33972.6|33952.6|33969.8|33949.8|33973.6|33953.6|33968.1|33948.1|17
1647825470000|2022-03-21 01:17:50|33969.7|33949.7|33969.8|33949.8|33969.8|33949.8|33968.2|33948.2|6
1647825480000|2022-03-21 01:18:00|33969.9|33949.9|33969.3|33949.3|33970.2|33950.2|33969.3|33949.3|5
1647825490000|2022-03-21 01:18:10|33969.1|33949.1|33968.7|33948.7|33969.6|33949.6|33967.2|33947.2|9
1647825500000|2022-03-21 01:18:20|33969|33949|33968.3|33948.3|33972.4|33952.4|33967.6|33947.6|12
1647825510000|2022-03-21 01:18:30|33971.2|33951.2|33968.8|33948.8|33972.8|33952.8|33968.3|33948.3|13
1647825520000|2022-03-21 01:18:40|33968.7|33948.7|33966.9|33946.9|33969.5|33949.5|33965.9|33945.9|18
1647825530000|2022-03-21 01:18:50|33966.8|33946.8|33968.9|33948.9|33969|33949|33966.4|33946.4|19
1647825540000|2022-03-21 01:19:00|33968.6|33948.6|33969|33949|33969.8|33949.8|33965.8|33945.8|16
1647825550000|2022-03-21 01:19:10|33968.6|33948.6|33970.8|33950.8|33974.5|33954.5|33968.1|33948.1|12
1647825560000|2022-03-21 01:19:20|33971.1|33951.1|33972.7|33952.7|33973.9|33953.9|33971|33951|14
1647825570000|2022-03-21 01:19:30|33972|33952|33972.8|33952.8|33973|33953|33972|33952|7
1647825580000|2022-03-21 01:19:40|33972.7|33952.7|33971.2|33951.2|33972.7|33952.7|33970.5|33950.5|11
1647825590000|2022-03-21 01:19:50|33971.1|33951.1|33970.8|33950.8|33971.1|33951.1|33970.3|33950.3|6
1647825600000|2022-03-21 01:20:00|33971.3|33951.3|33969.7|33949.7|33971.6|33951.6|33968.9|33948.9|16
1647825610000|2022-03-21 01:20:10|33969.5|33949.5|33970.6|33950.6|33972.4|33952.4|33968.9|33948.9|8
1647825620000|2022-03-21 01:20:20|33970.8|33950.8|33970.6|33950.6|33973.1|33953.1|33970.5|33950.5|16
1647825630000|2022-03-21 01:20:30|33970.8|33950.8|33971.7|33951.7|33972.2|33952.2|33970.8|33950.8|11
1647825640000|2022-03-21 01:20:40|33971.8|33951.8|33970.7|33950.7|33973.6|33953.6|33968.3|33948.3|14
1647825650000|2022-03-21 01:20:50|33970.5|33950.5|33973.5|33953.5|33975|33955|33970.5|33950.5|14
1647825660000|2022-03-21 01:21:00|33973.9|33953.9|33975.1|33955.1|33976|33956|33972|33952|22
1647825670000|2022-03-21 01:21:10|33976.1|33956.1|33975.5|33955.5|33976.4|33956.4|33975.5|33955.5|10
1647825680000|2022-03-21 01:21:20|33975.9|33955.9|33977|33957|33977.2|33957.2|33975.9|33955.9|9
1647825690000|2022-03-21 01:21:30|33976.7|33956.7|33978.5|33958.5|33978.8|33958.8|33976.3|33956.3|12
1647825700000|2022-03-21 01:21:40|33978.6|33958.6|33978.2|33958.2|33978.6|33958.6|33977.8|33957.8|15
1647825710000|2022-03-21 01:21:50|33978.3|33958.3|33975.6|33955.6|33978.3|33958.3|33975.6|33955.6|10
1647825720000|2022-03-21 01:22:00|33974.5|33954.5|33977.8|33957.8|33979.3|33959.3|33974.5|33954.5|17
1647825730000|2022-03-21 01:22:10|33977.2|33957.2|33976.4|33956.4|33977.4|33957.4|33975.7|33955.7|13
1647825740000|2022-03-21 01:22:20|33976.2|33956.2|33977|33957|33980.7|33960.7|33976.2|33956.2|14
1647825750000|2022-03-21 01:22:30|33977.7|33957.7|33977.4|33957.4|33978.3|33958.3|33977|33957|5
1647825760000|2022-03-21 01:22:40|33977.7|33957.7|33976.8|33956.8|33977.7|33957.7|33975.3|33955.3|13
1647825770000|2022-03-21 01:22:50|33977.1|33957.1|33979|33959|33980.4|33960.4|33977|33957|14
1647825780000|2022-03-21 01:23:00|33979.4|33959.4|33979.1|33959.1|33979.8|33959.8|33979|33959|8
1647825790000|2022-03-21 01:23:10|33976.5|33956.5|33977.4|33957.4|33977.5|33957.5|33976.5|33956.5|9
1647825800000|2022-03-21 01:23:20|33977.2|33957.2|33977.4|33957.4|33977.4|33957.4|33976.9|33956.9|3
1647825810000|2022-03-21 01:23:30|33978.1|33958.1|33976.7|33956.7|33978.1|33958.1|33976|33956|11
1647825820000|2022-03-21 01:23:40|33975.6|33955.6|33977.8|33957.8|33979.1|33959.1|33975.6|33955.6|16
1647825830000|2022-03-21 01:23:50|33978.7|33958.7|33979|33959|33980.7|33960.7|33978.6|33958.6|7
1647825840000|2022-03-21 01:24:00|33979.2|33959.2|33979.3|33959.3|33979.3|33959.3|33978.3|33958.3|6
1647825850000|2022-03-21 01:24:10|33978.7|33958.7|33974.1|33954.1|33979|33959|33974.1|33954.1|9
1647825860000|2022-03-21 01:24:20|33974|33954|33969.6|33949.6|33978.6|33958.6|33969.6|33949.6|9
1647825870000|2022-03-21 01:24:30|33972|33952|33978.2|33958.2|33978.2|33958.2|33971.9|33951.9|11
1647825880000|2022-03-21 01:24:40|33978.6|33958.6|33976.9|33956.9|33978.6|33958.6|33975.4|33955.4|8
1647825890000|2022-03-21 01:24:50|33977.5|33957.5|33977.6|33957.6|33977.8|33957.8|33971.6|33951.6|11
1647825900000|2022-03-21 01:25:00|33977.8|33957.8|33978.8|33958.8|33979.5|33959.5|33977.7|33957.7|9
1647825910000|2022-03-21 01:25:10|33978.9|33958.9|33976.9|33956.9|33979.6|33959.6|33976.9|33956.9|9
1647825920000|2022-03-21 01:25:20|33976.7|33956.7|33976.9|33956.9|33977.2|33957.2|33976.7|33956.7|6
1647825930000|2022-03-21 01:25:30|33977.7|33957.7|33976.1|33956.1|33977.9|33957.9|33975.1|33955.1|11
1647825940000|2022-03-21 01:25:40|33975.5|33955.5|33976.4|33956.4|33977.5|33957.5|33975.4|33955.4|12
1647825950000|2022-03-21 01:25:50|33977.3|33957.3|33974.4|33954.4|33977.3|33957.3|33973.6|33953.6|8
1647825960000|2022-03-21 01:26:00|33974.5|33954.5|33975.2|33955.2|33975.2|33955.2|33974.1|33954.1|4
1647825970000|2022-03-21 01:26:10|33974.3|33954.3|33974.9|33954.9|33976.1|33956.1|33974|33954|5
1647825980000|2022-03-21 01:26:20|33975.8|33955.8|33973.8|33953.8|33975.9|33955.9|33972.4|33952.4|7
1647825990000|2022-03-21 01:26:30|33973.4|33953.4|33976.4|33956.4|33978.4|33958.4|33973.4|33953.4|9
1647826000000|2022-03-21 01:26:40|33976.6|33956.6|33974|33954|33976.8|33956.8|33972.4|33952.4|20
1647826010000|2022-03-21 01:26:50|33974.1|33954.1|33972.4|33952.4|33974.1|33954.1|33972|33952|14
1647826020000|2022-03-21 01:27:00|33972.3|33952.3|33973.6|33953.6|33974|33954|33972|33952|11
1647826030000|2022-03-21 01:27:10|33973.7|33953.7|33973.9|33953.9|33974|33954|33973.4|33953.4|9
1647826040000|2022-03-21 01:27:20|33974|33954|33972.9|33952.9|33974|33954|33972.9|33952.9|6
1647826050000|2022-03-21 01:27:30|33972.4|33952.4|33970.9|33950.9|33974.7|33954.7|33970.6|33950.6|12
1647826060000|2022-03-21 01:27:40|33970.1|33950.1|33975.5|33955.5|33975.5|33955.5|33965.9|33945.9|14
1647826070000|2022-03-21 01:27:50|33975.6|33955.6|33975.1|33955.1|33975.6|33955.6|33974.8|33954.8|8
1647826080000|2022-03-21 01:28:00|33974.9|33954.9|33972.2|33952.2|33975.7|33955.7|33970.8|33950.8|17
1647826090000|2022-03-21 01:28:10|33972.6|33952.6|33968.6|33948.6|33973.1|33953.1|33968|33948|18
1647826100000|2022-03-21 01:28:20|33967.5|33947.5|33969.6|33949.6|33974|33954|33966.7|33946.7|19
1647826110000|2022-03-21 01:28:30|33969.1|33949.1|33966.2|33946.2|33972.2|33952.2|33966.2|33946.2|15
1647826120000|2022-03-21 01:28:40|33966.3|33946.3|33967.4|33947.4|33967.4|33947.4|33966.1|33946.1|16
1647826130000|2022-03-21 01:28:50|33967.3|33947.3|33966.3|33946.3|33967.7|33947.7|33965.9|33945.9|14
1647826140000|2022-03-21 01:29:00|33967.6|33947.6|33966.4|33946.4|33967.6|33947.6|33965|33945|16
1647826150000|2022-03-21 01:29:10|33966.1|33946.1|33968.3|33948.3|33970|33950|33964|33944|25
1647826160000|2022-03-21 01:29:20|33968.4|33948.4|33966.6|33946.6|33969.8|33949.8|33965.8|33945.8|9
1647826170000|2022-03-21 01:29:30|33965.8|33945.8|33965.3|33945.3|33966.8|33946.8|33965.3|33945.3|14
1647826180000|2022-03-21 01:29:40|33965.1|33945.1|33965.4|33945.4|33966.2|33946.2|33965|33945|12
1647826190000|2022-03-21 01:29:50|33965.3|33945.3|33963.4|33943.4|33965.3|33945.3|33963.4|33943.4|7
1647826200000|2022-03-21 01:30:00|33963.5|33943.5|33967.3|33947.3|33967.6|33947.6|33963.4|33943.4|17
1647826210000|2022-03-21 01:30:10|33967|33947|33969.1|33949.1|33969.3|33949.3|33966.7|33946.7|15
1647826220000|2022-03-21 01:30:20|33969|33949|33969.6|33949.6|33969.6|33949.6|33968.7|33948.7|8
1647826230000|2022-03-21 01:30:30|33969.2|33949.2|33969.4|33949.4|33970.6|33950.6|33969.1|33949.1|13
1647826240000|2022-03-21 01:30:40|33969.6|33949.6|33968.5|33948.5|33969.6|33949.6|33967.8|33947.8|9
1647826250000|2022-03-21 01:30:50|33968.6|33948.6|33968.5|33948.5|33968.8|33948.8|33968.4|33948.4|7
1647826260000|2022-03-21 01:31:00|33969|33949|33968.4|33948.4|33971|33951|33968.2|33948.2|10
1647826270000|2022-03-21 01:31:10|33968.8|33948.8|33969.3|33949.3|33971.4|33951.4|33965.4|33945.4|14
1647826280000|2022-03-21 01:31:20|33969.4|33949.4|33967.8|33947.8|33969.4|33949.4|33967.6|33947.6|8
1647826290000|2022-03-21 01:31:30|33968|33948|33968.6|33948.6|33969|33949|33968|33948|14
1647826300000|2022-03-21 01:31:40|33968.8|33948.8|33966.8|33946.8|33968.8|33948.8|33966.7|33946.7|12
1647826310000|2022-03-21 01:31:50|33967.2|33947.2|33967.8|33947.8|33968.3|33948.3|33967.1|33947.1|14
1647826320000|2022-03-21 01:32:00|33967.9|33947.9|33968.7|33948.7|33968.9|33948.9|33966.8|33946.8|22
1647826330000|2022-03-21 01:32:10|33968.4|33948.4|33965.8|33945.8|33970.5|33950.5|33961.1|33941.1|17
1647826340000|2022-03-21 01:32:20|33966.2|33946.2|33969.6|33949.6|33969.9|33949.9|33963.4|33943.4|18
1647826350000|2022-03-21 01:32:30|33969.5|33949.5|33963.5|33943.5|33969.8|33949.8|33962.2|33942.2|18
1647826360000|2022-03-21 01:32:40|33962.5|33942.5|33961.2|33941.2|33969.1|33949.1|33953.9|33933.9|19
1647826370000|2022-03-21 01:32:50|33966|33946|33964.3|33944.3|33966|33946|33960.4|33940.4|9
1647826380000|2022-03-21 01:33:00|33963.5|33943.5|33966|33946|33969.8|33949.8|33960.8|33940.8|34
1647826390000|2022-03-21 01:33:10|33966.2|33946.2|33970.4|33950.4|33970.7|33950.7|33962.3|33942.3|14
1647826400000|2022-03-21 01:33:20|33970|33950|33968.5|33948.5|33971.5|33951.5|33967.2|33947.2|6
1647826410000|2022-03-21 01:33:30|33968.3|33948.3|33968.1|33948.1|33968.4|33948.4|33959.9|33939.9|14
1647826420000|2022-03-21 01:33:40|33968|33948|33966.1|33946.1|33968.5|33948.5|33961.3|33941.3|22
1647826430000|2022-03-21 01:33:50|33967.1|33947.1|33964.6|33944.6|33968.9|33948.9|33963.2|33943.2|19
1647826440000|2022-03-21 01:34:00|33966.6|33946.6|33967.5|33947.5|33969.1|33949.1|33964.7|33944.7|18
1647826450000|2022-03-21 01:34:10|33966.7|33946.7|33965.8|33945.8|33968.4|33948.4|33965.7|33945.7|10
1647826460000|2022-03-21 01:34:20|33966.2|33946.2|33966.2|33946.2|33966.9|33946.9|33965.5|33945.5|13
1647826470000|2022-03-21 01:34:30|33966.1|33946.1|33970.1|33950.1|33970.8|33950.8|33966.1|33946.1|20
1647826480000|2022-03-21 01:34:40|33969.9|33949.9|33967.4|33947.4|33969.9|33949.9|33967.2|33947.2|17
1647826490000|2022-03-21 01:34:50|33967.5|33947.5|33967.9|33947.9|33969.5|33949.5|33967.5|33947.5|15
1647826500000|2022-03-21 01:35:00|33968|33948|33967.2|33947.2|33968|33948|33966.8|33946.8|15
1647826510000|2022-03-21 01:35:10|33967.1|33947.1|33967.8|33947.8|33968.4|33948.4|33967|33947|16
1647826520000|2022-03-21 01:35:20|33967.2|33947.2|33968.5|33948.5|33968.8|33948.8|33967.2|33947.2|10
1647826530000|2022-03-21 01:35:30|33968.4|33948.4|33969.2|33949.2|33969.2|33949.2|33965|33945|11
1647826540000|2022-03-21 01:35:40|33968.6|33948.6|33965.5|33945.5|33968.8|33948.8|33964.9|33944.9|10
1647826550000|2022-03-21 01:35:50|33964.9|33944.9|33965.7|33945.7|33966.3|33946.3|33964.9|33944.9|16
1647826560000|2022-03-21 01:36:00|33965.8|33945.8|33965.3|33945.3|33966.6|33946.6|33965.1|33945.1|9
1647826570000|2022-03-21 01:36:10|33965.6|33945.6|33966.6|33946.6|33966.7|33946.7|33965.5|33945.5|14
1647826580000|2022-03-21 01:36:20|33966.4|33946.4|33968.2|33948.2|33968.3|33948.3|33966.4|33946.4|14
1647826590000|2022-03-21 01:36:30|33968.3|33948.3|33969.1|33949.1|33969.2|33949.2|33966.8|33946.8|15
1647826600000|2022-03-21 01:36:40|33967.7|33947.7|33969.1|33949.1|33969.1|33949.1|33964.3|33944.3|15
1647826610000|2022-03-21 01:36:50|33968.2|33948.2|33967.3|33947.3|33969.9|33949.9|33966.9|33946.9|13
1647826620000|2022-03-21 01:37:00|33967.4|33947.4|33966.2|33946.2|33967.6|33947.6|33964.4|33944.4|12
1647826630000|2022-03-21 01:37:10|33966.3|33946.3|33966.5|33946.5|33966.5|33946.5|33966|33946|5
1647826640000|2022-03-21 01:37:20|33966.4|33946.4|33966|33946|33968.2|33948.2|33966|33946|12
1647826650000|2022-03-21 01:37:30|33968|33948|33970.6|33950.6|33971.2|33951.2|33966.5|33946.5|14
1647826660000|2022-03-21 01:37:40|33970.8|33950.8|33969.8|33949.8|33970.8|33950.8|33969.4|33949.4|13
1647826670000|2022-03-21 01:37:50|33969.6|33949.6|33969.2|33949.2|33969.6|33949.6|33969.2|33949.2|14
1647826680000|2022-03-21 01:38:00|33969.3|33949.3|33969.5|33949.5|33969.5|33949.5|33968.7|33948.7|10
1647826690000|2022-03-21 01:38:10|33969.1|33949.1|33968.8|33948.8|33969.5|33949.5|33968.5|33948.5|7
1647826700000|2022-03-21 01:38:20|33969.2|33949.2|33967.8|33947.8|33969.4|33949.4|33967.8|33947.8|7
1647826710000|2022-03-21 01:38:30|33969.2|33949.2|33970.4|33950.4|33971.4|33951.4|33968.4|33948.4|19
1647826720000|2022-03-21 01:38:40|33971.2|33951.2|33969.6|33949.6|33971.2|33951.2|33969.6|33949.6|8
1647826730000|2022-03-21 01:38:50|33970|33950|33968.3|33948.3|33970|33950|33968.3|33948.3|14
1647826740000|2022-03-21 01:39:00|33968|33948|33968.9|33948.9|33969.2|33949.2|33968|33948|7
1647826750000|2022-03-21 01:39:10|33968.7|33948.7|33967.7|33947.7|33969|33949|33967.4|33947.4|15
1647826760000|2022-03-21 01:39:20|33966.9|33946.9|33969.8|33949.8|33969.8|33949.8|33966.9|33946.9|18
1647826770000|2022-03-21 01:39:30|33969.7|33949.7|33968.3|33948.3|33982.3|33949.7|33965.7|33932.3|8
1647826780000|2022-03-21 01:39:40|33967.6|33947.6|33966.3|33946.3|33968|33948|33966.2|33946.2|14
1647826790000|2022-03-21 01:39:50|33966.5|33946.5|33966.8|33946.8|33966.8|33946.8|33966.1|33946.1|13
1647826800000|2022-03-21 01:40:00|33966.3|33946.3|33968|33948|33968.5|33948.5|33966|33946|17
1647826810000|2022-03-21 01:40:10|33968.1|33948.1|33969|33949|33969|33949|33967.1|33947.1|7
1647826820000|2022-03-21 01:40:20|33970.4|33950.4|33969.2|33949.2|33971.6|33951.6|33968|33948|20
1647826830000|2022-03-21 01:40:30|33970.7|33950.7|33968.5|33948.5|33970.8|33950.8|33968.5|33948.5|11
1647826840000|2022-03-21 01:40:40|33972.4|33952.4|33966.8|33946.8|33972.4|33952.4|33966.8|33946.8|8
1647826850000|2022-03-21 01:40:50|33967.2|33947.2|33967.7|33947.7|33967.8|33947.8|33967|33947|14
1647826860000|2022-03-21 01:41:00|33968.2|33948.2|33969.6|33949.6|33969.6|33949.6|33967.8|33947.8|11
1647826870000|2022-03-21 01:41:10|33970|33950|33970.8|33950.8|33970.9|33950.9|33968.4|33948.4|18
1647826880000|2022-03-21 01:41:20|33970.3|33950.3|33970.5|33950.5|33970.6|33950.6|33969.1|33949.1|16
1647826890000|2022-03-21 01:41:30|33970.3|33950.3|33969.9|33949.9|33970.6|33950.6|33969.9|33949.9|3
1647826900000|2022-03-21 01:41:40|33969.7|33949.7|33969.8|33949.8|33970.4|33950.4|33969.6|33949.6|8
1647826910000|2022-03-21 01:41:50|33970.4|33950.4|33970.2|33950.2|33970.5|33950.5|33969.3|33949.3|19
1647826920000|2022-03-21 01:42:00|33970.1|33950.1|33969.4|33949.4|33970.1|33950.1|33968.5|33948.5|14
1647826930000|2022-03-21 01:42:10|33970.1|33950.1|33971|33951|33971|33951|33969.4|33949.4|9
1647826940000|2022-03-21 01:42:20|33970.8|33950.8|33970.1|33950.1|33970.8|33950.8|33969.9|33949.9|11
1647826950000|2022-03-21 01:42:30|33970.3|33950.3|33971.2|33951.2|33971.3|33951.3|33970|33950|9
1647826960000|2022-03-21 01:42:40|33971.3|33951.3|33969.5|33949.5|33971.9|33951.9|33968.6|33948.6|7
1647826970000|2022-03-21 01:42:50|33970.9|33950.9|33971|33951|33971.1|33951.1|33969.8|33949.8|7
1647826980000|2022-03-21 01:43:00|33970.9|33950.9|33971.8|33951.8|33972.2|33952.2|33970.7|33950.7|8
1647826990000|2022-03-21 01:43:10|33972.3|33952.3|33971.2|33951.2|33972.5|33952.5|33971.2|33951.2|6
1647827000000|2022-03-21 01:43:20|33971|33951|33971|33951|33971.3|33951.3|33970.8|33950.8|4
1647827010000|2022-03-21 01:43:30|33971.8|33951.8|33970.7|33950.7|33971.8|33951.8|33969.7|33949.7|4
1647827020000|2022-03-21 01:43:40|33970.3|33950.3|33970.1|33950.1|33971.6|33951.6|33970.1|33950.1|5
1647827030000|2022-03-21 01:43:50|33969.9|33949.9|33971.6|33951.6|33971.8|33951.8|33969.3|33949.3|9
1647827040000|2022-03-21 01:44:00|33971.5|33951.5|33972.2|33952.2|33973.3|33953.3|33967.7|33947.7|21
1647827050000|2022-03-21 01:44:10|33972.4|33952.4|33968.3|33948.3|33972.4|33952.4|33965|33945|11
1647827060000|2022-03-21 01:44:20|33965.7|33945.7|33971.8|33951.8|33972.3|33952.3|33965.7|33945.7|5
1647827070000|2022-03-21 01:44:30|33971.7|33951.7|33972.4|33952.4|33972.9|33952.9|33971.2|33951.2|10
1647827080000|2022-03-21 01:44:40|33971.5|33951.5|33971.9|33951.9|33972.4|33952.4|33970.8|33950.8|10
1647827090000|2022-03-21 01:44:50|33972.4|33952.4|33970.5|33950.5|33972.4|33952.4|33961.3|33941.3|8
1647827100000|2022-03-21 01:45:00|33964.1|33944.1|33965.9|33945.9|33971.2|33951.2|33963.9|33943.9|17
1647827110000|2022-03-21 01:45:10|33970.7|33950.7|33969|33949|33970.8|33950.8|33966.4|33946.4|20
1647827120000|2022-03-21 01:45:20|33968.1|33948.1|33969.2|33949.2|33970.1|33950.1|33968.1|33948.1|19
1647827130000|2022-03-21 01:45:30|33968.9|33948.9|33970.1|33950.1|33970.2|33950.2|33968.9|33948.9|11
1647827140000|2022-03-21 01:45:40|33969.6|33949.6|33971.3|33951.3|33971.7|33951.7|33968.1|33948.1|14
1647827150000|2022-03-21 01:45:50|33971.1|33951.1|33970.5|33950.5|33972.2|33952.2|33970.5|33950.5|17
1647827160000|2022-03-21 01:46:00|33969.8|33949.8|33972.5|33952.5|33976.9|33956.9|33966|33946|12
1647827170000|2022-03-21 01:46:10|33972.8|33952.8|33974.5|33954.5|33974.5|33954.5|33968.2|33948.2|20
1647827180000|2022-03-21 01:46:20|33974.3|33954.3|33973.7|33953.7|33974.6|33954.6|33973.4|33953.4|8
1647827190000|2022-03-21 01:46:30|33974.4|33954.4|33972.3|33952.3|33974.9|33954.9|33972.3|33952.3|13
1647827200000|2022-03-21 01:46:40|33972.5|33952.5|33974.9|33954.9|33975.9|33955.9|33971.7|33951.7|10
1647827210000|2022-03-21 01:46:50|33975.7|33955.7|33977|33957|33977|33957|33972.9|33952.9|17
1647827220000|2022-03-21 01:47:00|33977.2|33957.2|33977.7|33957.7|33977.9|33957.9|33976.7|33956.7|21
1647827230000|2022-03-21 01:47:10|33977.9|33957.9|33978.5|33958.5|33978.8|33958.8|33977.7|33957.7|13
1647827240000|2022-03-21 01:47:20|33978.7|33958.7|33979.3|33959.3|33979.3|33959.3|33978.2|33958.2|7
1647827250000|2022-03-21 01:47:30|33978.6|33958.6|33974.9|33954.9|33980.1|33960.1|33968.1|33948.1|26
1647827260000|2022-03-21 01:47:40|33974.1|33954.1|33977|33957|33978.6|33958.6|33970.2|33950.2|24
1647827270000|2022-03-21 01:47:50|33977.3|33957.3|33972.6|33952.6|33977.7|33957.7|33970.8|33950.8|12
1647827280000|2022-03-21 01:48:00|33976.4|33956.4|33976.6|33956.6|33977.3|33957.3|33971.4|33951.4|16
1647827290000|2022-03-21 01:48:10|33976.3|33956.3|33974.8|33954.8|33976.3|33956.3|33967|33947|24
1647827300000|2022-03-21 01:48:20|33974.5|33954.5|33969.8|33949.8|33976.8|33956.8|33969.8|33949.8|14
1647827310000|2022-03-21 01:48:30|33971.4|33951.4|33973.8|33953.8|33976.6|33956.6|33969.3|33949.3|19
1647827320000|2022-03-21 01:48:40|33974|33954|33973.1|33953.1|33974.7|33954.7|33973.1|33953.1|3
1647827330000|2022-03-21 01:48:50|33973.8|33953.8|33972.6|33952.6|33974.1|33954.1|33972.6|33952.6|4
1647827340000|2022-03-21 01:49:00|33972.7|33952.7|33974|33954|33974|33954|33972.7|33952.7|9
1647827350000|2022-03-21 01:49:10|33973.3|33953.3|33974.4|33954.4|33974.4|33954.4|33973.3|33953.3|7
1647827360000|2022-03-21 01:49:20|33974.3|33954.3|33973.1|33953.1|33974.6|33954.6|33973.1|33953.1|15
1647827370000|2022-03-21 01:49:30|33976.6|33956.6|33973.3|33953.3|33976.6|33956.6|33973.1|33953.1|12
1647827380000|2022-03-21 01:49:40|33973.2|33953.2|33973.5|33953.5|33974|33954|33973|33953|9
1647827390000|2022-03-21 01:49:50|33973.2|33953.2|33974.4|33954.4|33975.3|33955.3|33973.2|33953.2|13
1647827400000|2022-03-21 01:50:00|33974.3|33954.3|33975.7|33955.7|33976.1|33956.1|33974.1|33954.1|13
1647827410000|2022-03-21 01:50:10|33975.4|33955.4|33977.2|33957.2|33978.2|33958.2|33975.4|33955.4|13
1647827420000|2022-03-21 01:50:20|33977.4|33957.4|33977.8|33957.8|33978.8|33958.8|33975.5|33955.5|15
1647827430000|2022-03-21 01:50:30|33977.4|33957.4|33977.8|33957.8|33978.7|33958.7|33977.4|33957.4|12
1647827440000|2022-03-21 01:50:40|33977.4|33957.4|33980.4|33960.4|33980.4|33960.4|33977.4|33957.4|13
1647827450000|2022-03-21 01:50:50|33980.1|33960.1|33981.4|33961.4|33981.7|33961.7|33980|33960|14
1647827460000|2022-03-21 01:51:00|33981.6|33961.6|33981.6|33961.6|33981.8|33961.8|33980.4|33960.4|15
1647827470000|2022-03-21 01:51:10|33981.5|33961.5|33979.8|33959.8|33981.5|33961.5|33978.6|33958.6|18
1647827480000|2022-03-21 01:51:20|33979.2|33959.2|33980.2|33960.2|33982|33962|33979.2|33959.2|16
1647827490000|2022-03-21 01:51:30|33980|33960|33980.6|33960.6|33981.3|33961.3|33979.9|33959.9|20
1647827500000|2022-03-21 01:51:40|33980.4|33960.4|33980.5|33960.5|33980.6|33960.6|33980|33960|13
1647827510000|2022-03-21 01:51:50|33980.4|33960.4|33980.9|33960.9|33982.5|33962.5|33980.4|33960.4|17
1647827520000|2022-03-21 01:52:00|33981.4|33961.4|33981.3|33961.3|33982.9|33962.9|33981.3|33961.3|17
1647827530000|2022-03-21 01:52:10|33981.2|33961.2|33979.1|33959.1|33983.1|33963.1|33976.5|33956.5|23
1647827540000|2022-03-21 01:52:20|33978.7|33958.7|33979.4|33959.4|33979.8|33959.8|33977.5|33957.5|23
1647827550000|2022-03-21 01:52:30|33979.5|33959.5|33980|33960|33980.2|33960.2|33978.8|33958.8|20
1647827560000|2022-03-21 01:52:40|33979.8|33959.8|33980.5|33960.5|33980.7|33960.7|33979.8|33959.8|13
1647827570000|2022-03-21 01:52:50|33981.1|33961.1|33976.9|33956.9|33981.1|33961.1|33976.9|33956.9|18
1647827580000|2022-03-21 01:53:00|33978|33958|33980.7|33960.7|33981.1|33961.1|33977.3|33957.3|27
1647827590000|2022-03-21 01:53:10|33981.5|33961.5|33980.9|33960.9|33982.3|33962.3|33980.6|33960.6|13
1647827600000|2022-03-21 01:53:20|33981.3|33961.3|33975.2|33955.2|33981.3|33961.3|33975|33955|16
1647827610000|2022-03-21 01:53:30|33974.7|33954.7|33981.3|33961.3|33981.7|33961.7|33974.6|33954.6|14
1647827620000|2022-03-21 01:53:40|33980.9|33960.9|33980.5|33960.5|33981.7|33961.7|33980.1|33960.1|10
1647827630000|2022-03-21 01:53:50|33981.3|33961.3|33981.3|33961.3|33981.7|33961.7|33980.4|33960.4|9
1647827640000|2022-03-21 01:54:00|33981.6|33961.6|33983.8|33963.8|33985.8|33965.8|33980.3|33960.3|14
1647827650000|2022-03-21 01:54:10|33983.1|33963.1|33983|33963|33984.3|33964.3|33982.7|33962.7|14
1647827660000|2022-03-21 01:54:20|33983.2|33963.2|33982.3|33962.3|33983.3|33963.3|33982|33962|7
1647827670000|2022-03-21 01:54:30|33982.4|33962.4|33980.9|33960.9|33983.1|33963.1|33980.9|33960.9|19
1647827680000|2022-03-21 01:54:40|33979.9|33959.9|33981.5|33961.5|33981.8|33961.8|33979.9|33959.9|14
1647827690000|2022-03-21 01:54:50|33981|33961|33983.4|33963.4|33984.2|33964.2|33979|33959|21
1647827700000|2022-03-21 01:55:00|33983.1|33963.1|33983.9|33963.9|33984.6|33964.6|33982.8|33962.8|17
1647827710000|2022-03-21 01:55:10|33983.4|33963.4|33983.5|33963.5|33984.2|33964.2|33983.3|33963.3|6
1647827720000|2022-03-21 01:55:20|33982.5|33962.5|33981.9|33961.9|33983.1|33963.1|33981.7|33961.7|15
1647827730000|2022-03-21 01:55:30|33982.1|33962.1|33981.4|33961.4|33982.1|33962.1|33980.9|33960.9|7
1647827740000|2022-03-21 01:55:40|33981.8|33961.8|33980.9|33960.9|33982|33962|33980.9|33960.9|9
1647827750000|2022-03-21 01:55:50|33980.7|33960.7|33982.1|33962.1|33984|33964|33980.6|33960.6|8
1647827760000|2022-03-21 01:56:00|33982.2|33962.2|33983|33963|33983|33963|33980.9|33960.9|6
1647827770000|2022-03-21 01:56:10|33983.1|33963.1|33982|33962|33983.2|33963.2|33982|33962|13
1647827780000|2022-03-21 01:56:20|33981.8|33961.8|33981.7|33961.7|33982.1|33962.1|33981.7|33961.7|3
1647827790000|2022-03-21 01:56:30|33982|33962|33981.5|33961.5|33982|33962|33980.6|33960.6|5
1647827800000|2022-03-21 01:56:40|33981|33961|33981.1|33961.1|33982.9|33962.9|33976.7|33956.7|19
1647827810000|2022-03-21 01:56:50|33983.5|33963.5|33980.5|33960.5|33983.5|33963.5|33980.5|33960.5|4
1647827820000|2022-03-21 01:57:00|33981.1|33961.1|33982.1|33962.1|33982.4|33962.4|33980.4|33960.4|12
1647827830000|2022-03-21 01:57:10|33982.4|33962.4|33978.6|33958.6|33983.1|33963.1|33978.6|33958.6|16
1647827840000|2022-03-21 01:57:20|33979|33959|33978.3|33958.3|33982.1|33962.1|33977.5|33957.5|15
1647827850000|2022-03-21 01:57:30|33973.4|33953.4|33981.2|33961.2|33982.3|33962.3|33973.4|33953.4|9
1647827860000|2022-03-21 01:57:40|33980.6|33960.6|33982.2|33962.2|33983.7|33963.7|33980.2|33960.2|14
1647827870000|2022-03-21 01:57:50|33982.4|33962.4|33982.3|33962.3|33983.2|33963.2|33982|33962|10
1647827880000|2022-03-21 01:58:00|33982.5|33962.5|33977.9|33957.9|33982.8|33962.8|33977.5|33957.5|18
1647827890000|2022-03-21 01:58:10|33977.8|33957.8|33982.9|33962.9|33983.3|33963.3|33976.6|33956.6|16
1647827900000|2022-03-21 01:58:20|33982.5|33962.5|33982.3|33962.3|33983.8|33963.8|33981.2|33961.2|12
1647827910000|2022-03-21 01:58:30|33983.4|33963.4|33982.8|33962.8|33983.7|33963.7|33981.7|33961.7|11
1647827920000|2022-03-21 01:58:40|33982.1|33962.1|33982.5|33962.5|33984.4|33964.4|33982|33962|11
1647827930000|2022-03-21 01:58:50|33982.9|33962.9|33982.7|33962.7|33983.4|33963.4|33982.5|33962.5|7
1647827940000|2022-03-21 01:59:00|33982.9|33962.9|33983.2|33963.2|33983.3|33963.3|33982.6|33962.6|13
1647827950000|2022-03-21 01:59:10|33983.3|33963.3|33982|33962|33983.9|33963.9|33982|33962|10
1647827960000|2022-03-21 01:59:20|33982.3|33962.3|33982.4|33962.4|33982.7|33962.7|33981.5|33961.5|5
1647827970000|2022-03-21 01:59:30|33982|33962|33983.3|33963.3|33985.3|33965.3|33981.9|33961.9|9
1647827980000|2022-03-21 01:59:40|33984.3|33964.3|33982.9|33962.9|33984.3|33964.3|33982.9|33962.9|6
1647827990000|2022-03-21 01:59:50|33984.1|33964.1|33982.9|33962.9|33984.1|33964.1|33982.9|33962.9|4
1647828000000|2022-03-21 02:00:00|33982.3|33962.3|33984.1|33964.1|33984.1|33964.1|33982|33962|12
1647828010000|2022-03-21 02:00:10|33982.5|33962.5|33981.6|33961.6|33983|33963|33981.6|33961.6|5
1647828020000|2022-03-21 02:00:20|33983.1|33963.1|33983|33963|33984.3|33964.3|33980|33960|20
1647828030000|2022-03-21 02:00:30|33981.4|33961.4|33980.6|33960.6|33984.5|33964.5|33980.2|33960.2|19
1647828040000|2022-03-21 02:00:40|33981|33961|33980.7|33960.7|33982|33962|33980.6|33960.6|16
1647828050000|2022-03-21 02:00:50|33979.9|33959.9|33980.1|33960.1|33980.4|33960.4|33978.7|33958.7|15
1647828060000|2022-03-21 02:01:00|33980.2|33960.2|33980.7|33960.7|33983.1|33963.1|33974.8|33954.8|25
1647828070000|2022-03-21 02:01:10|33977.9|33957.9|33982|33962|33983|33963|33977.9|33957.9|17
1647828080000|2022-03-21 02:01:20|33982.2|33962.2|33986.1|33966.1|33986.1|33966.1|33980|33960|21
1647828090000|2022-03-21 02:01:30|33984.8|33964.8|33985.1|33965.1|33985.1|33965.1|33983.9|33963.9|12
1647828100000|2022-03-21 02:01:40|33984.7|33964.7|33983.3|33963.3|33984.7|33964.7|33983.2|33963.2|16
1647828110000|2022-03-21 02:01:50|33983.5|33963.5|33984|33964|33984|33964|33981.8|33961.8|13
1647828120000|2022-03-21 02:02:00|33984.2|33964.2|33984.4|33964.4|33985.8|33965.8|33980.1|33960.1|28
1647828130000|2022-03-21 02:02:10|33985.1|33965.1|33981.3|33961.3|33985.6|33965.6|33979.6|33959.6|18
1647828140000|2022-03-21 02:02:20|33981.5|33961.5|33982.5|33962.5|33984.6|33964.6|33980.4|33960.4|25
1647828150000|2022-03-21 02:02:30|33982.9|33962.9|33983|33963|33984.2|33964.2|33979.8|33959.8|13
1647828160000|2022-03-21 02:02:40|33983.3|33963.3|33983.9|33963.9|33984|33964|33983.3|33963.3|18
1647828170000|2022-03-21 02:02:50|33983.7|33963.7|33984.4|33964.4|33985|33965|33980.2|33960.2|16
1647828180000|2022-03-21 02:03:00|33982.7|33962.7|33985.8|33965.8|33985.9|33965.9|33982.5|33962.5|18
1647828190000|2022-03-21 02:03:10|33986|33966|33986.9|33966.9|33988.8|33968.8|33985.4|33965.4|19
1647828200000|2022-03-21 02:03:20|33986.3|33966.3|33985.1|33965.1|33987|33967|33984.1|33964.1|24
1647828210000|2022-03-21 02:03:30|33985.2|33965.2|33984.2|33964.2|33985.2|33965.2|33984.2|33964.2|10
1647828220000|2022-03-21 02:03:40|33984.4|33964.4|33982.2|33962.2|33985.4|33965.4|33980.9|33960.9|11
1647828230000|2022-03-21 02:03:50|33981.5|33961.5|33983.2|33963.2|33986|33966|33977.3|33957.3|14
1647828240000|2022-03-21 02:04:00|33985.3|33965.3|33980.1|33960.1|33986.7|33966.7|33976.8|33956.8|22
1647828250000|2022-03-21 02:04:10|33980|33960|33981.7|33961.7|33986.5|33966.5|33976.6|33956.6|19
1647828260000|2022-03-21 02:04:20|33983.8|33963.8|33982.9|33962.9|33984.9|33964.9|33982.1|33962.1|13
1647828270000|2022-03-21 02:04:30|33982.8|33962.8|33985.6|33965.6|33986.7|33966.7|33979.4|33959.4|19
1647828280000|2022-03-21 02:04:40|33985.8|33965.8|33982.5|33962.5|33985.8|33965.8|33977.9|33957.9|16
1647828290000|2022-03-21 02:04:50|33984.4|33964.4|33986.2|33966.2|33986.2|33966.2|33983|33963|14
1647828300000|2022-03-21 02:05:00|33985.9|33965.9|33984.8|33964.8|33986.3|33966.3|33983.3|33963.3|8
1647828310000|2022-03-21 02:05:10|33985.1|33965.1|33986|33966|33986.3|33966.3|33983.9|33963.9|15
1647828320000|2022-03-21 02:05:20|33985.6|33965.6|33985.7|33965.7|33986.1|33966.1|33985.4|33965.4|14
1647828330000|2022-03-21 02:05:30|33985.9|33965.9|33984.6|33964.6|34031.8|33966.6|33983.6|33919.3|15
1647828340000|2022-03-21 02:05:40|33984.5|33964.5|33985.7|33965.7|33986|33966|33983.5|33963.5|17
1647828350000|2022-03-21 02:05:50|33986.1|33966.1|33983.9|33963.9|33986.1|33966.1|33983.3|33963.3|10
1647828360000|2022-03-21 02:06:00|33983.5|33963.5|33986.4|33966.4|33986.4|33966.4|33983.5|33963.5|10
1647828370000|2022-03-21 02:06:10|33986.5|33966.5|33986|33966|33986.9|33966.9|33985.8|33965.8|14
1647828380000|2022-03-21 02:06:20|33985.9|33965.9|33985.8|33965.8|33986.6|33966.6|33985.4|33965.4|9
1647828390000|2022-03-21 02:06:30|33985.3|33965.3|33981.2|33961.2|33986|33966|33981.2|33961.2|13
1647828400000|2022-03-21 02:06:40|33981.3|33961.3|33984.9|33964.9|33985.2|33965.2|33977.6|33957.6|19
1647828410000|2022-03-21 02:06:50|33984.6|33964.6|33985.2|33965.2|33986.2|33966.2|33984.3|33964.3|16
1647828420000|2022-03-21 02:07:00|33984.9|33964.9|33986|33966|33986.1|33966.1|33984.6|33964.6|16
1647828430000|2022-03-21 02:07:10|33985.5|33965.5|33989.8|33969.8|33989.8|33969.8|33985.5|33965.5|20
1647828440000|2022-03-21 02:07:20|33989.9|33969.9|33989.6|33969.6|33990.1|33970.1|33989.2|33969.2|17
1647828450000|2022-03-21 02:07:30|33989|33969|33989.3|33969.3|33989.3|33969.3|33987.7|33967.7|23
1647828460000|2022-03-21 02:07:40|33989.2|33969.2|33987.2|33967.2|33989.5|33969.5|33987.2|33967.2|16
1647828470000|2022-03-21 02:07:50|33986.5|33966.5|33986.8|33966.8|33990|33970|33985.2|33965.2|18
1647828480000|2022-03-21 02:08:00|33986.9|33966.9|33985.9|33965.9|33986.9|33966.9|33977.7|33957.7|12
1647828490000|2022-03-21 02:08:10|33986.2|33966.2|33985.8|33965.8|33986.5|33966.5|33983.1|33963.1|15
1647828500000|2022-03-21 02:08:20|33985.9|33965.9|33985.7|33965.7|33987.4|33967.4|33984.9|33964.9|13
1647828510000|2022-03-21 02:08:30|33985.6|33965.6|33982.1|33962.1|33986.1|33966.1|33973.2|33953.2|17
1647828520000|2022-03-21 02:08:40|33987.3|33967.3|33983.3|33963.3|33987.3|33967.3|33975.4|33955.4|8
1647828530000|2022-03-21 02:08:50|33984.1|33964.1|33988.1|33968.1|33988.2|33968.2|33978.9|33958.9|19
1647828540000|2022-03-21 02:09:00|33987.6|33967.6|33987.4|33967.4|33988.2|33968.2|33984.1|33964.1|13
1647828550000|2022-03-21 02:09:10|33986.7|33966.7|33982.1|33962.1|33987.4|33967.4|33982.1|33962.1|17
1647828560000|2022-03-21 02:09:20|33981.2|33961.2|33981.9|33961.9|33986|33966|33981.2|33961.2|30
1647828570000|2022-03-21 02:09:30|33982.8|33962.8|33983.6|33963.6|33983.8|33963.8|33982|33962|18
1647828580000|2022-03-21 02:09:40|33983.7|33963.7|33984.4|33964.4|33985.3|33965.3|33983.6|33963.6|17
1647828590000|2022-03-21 02:09:50|33984.5|33964.5|33983.7|33963.7|33985.2|33965.2|33983.6|33963.6|14
1647828600000|2022-03-21 02:10:00|33983|33963|33983.1|33963.1|33983.4|33963.4|33982.6|33962.6|21
1647828610000|2022-03-21 02:10:10|33982.9|33962.9|33983.1|33963.1|33983.7|33963.7|33982.6|33962.6|18
1647828620000|2022-03-21 02:10:20|33983.2|33963.2|33979|33959|33985.3|33965.3|33975.7|33955.7|21
1647828630000|2022-03-21 02:10:30|33978.7|33958.7|33980.4|33960.4|33981.3|33961.3|33978.1|33958.1|16
1647828640000|2022-03-21 02:10:40|33980.3|33960.3|33979.7|33959.7|33980.3|33960.3|33979.7|33959.7|10
1647828650000|2022-03-21 02:10:50|33980.1|33960.1|33978.6|33958.6|33980.1|33960.1|33978.1|33958.1|12
1647828660000|2022-03-21 02:11:00|33978.8|33958.8|33982.7|33962.7|33983.3|33963.3|33978.8|33958.8|24
1647828670000|2022-03-21 02:11:10|33983.2|33963.2|33982.6|33962.6|33983.8|33963.8|33982.5|33962.5|13
1647828680000|2022-03-21 02:11:20|33983.4|33963.4|33983.5|33963.5|33983.8|33963.8|33982.7|33962.7|9
1647828690000|2022-03-21 02:11:30|33985.5|33965.5|33982.8|33962.8|33985.5|33965.5|33981.4|33961.4|11
1647828700000|2022-03-21 02:11:40|33983|33963|33982.7|33962.7|33983.2|33963.2|33982.2|33962.2|14
1647828710000|2022-03-21 02:11:50|33983.5|33963.5|33981.7|33961.7|33983.5|33963.5|33981|33961|10
1647828720000|2022-03-21 02:12:00|33981.6|33961.6|33982.6|33962.6|33983.5|33963.5|33981.6|33961.6|15
1647828730000|2022-03-21 02:12:10|33982.5|33962.5|33981.1|33961.1|33983|33963|33978.7|33958.7|23
1647828740000|2022-03-21 02:12:20|33980.4|33960.4|33981.3|33961.3|33982.2|33962.2|33980.3|33960.3|14
1647828750000|2022-03-21 02:12:30|33981.1|33961.1|33978.8|33958.8|33981.1|33961.1|33978.5|33958.5|16
1647828760000|2022-03-21 02:12:40|33978.7|33958.7|33979|33959|33979.6|33959.6|33978.7|33958.7|5
1647828770000|2022-03-21 02:12:50|33979.5|33959.5|33978.5|33958.5|33979.5|33959.5|33978.1|33958.1|8
1647828780000|2022-03-21 02:13:00|33978.2|33958.2|33975.1|33955.1|33980.4|33960.4|33974.8|33954.8|19
1647828790000|2022-03-21 02:13:10|33975|33955|33973.7|33953.7|33977.3|33957.3|33973.6|33953.6|24
1647828800000|2022-03-21 02:13:20|33974|33954|33976.5|33956.5|33977.2|33957.2|33974|33954|21
1647828810000|2022-03-21 02:13:30|33976.6|33956.6|33976.3|33956.3|33976.7|33956.7|33975.6|33955.6|14
1647828820000|2022-03-21 02:13:40|33976.4|33956.4|33974.9|33954.9|33976.5|33956.5|33974.9|33954.9|11
1647828830000|2022-03-21 02:13:50|33974.1|33954.1|33973|33953|33974.9|33954.9|33971.9|33951.9|23
1647828840000|2022-03-21 02:14:00|33972.8|33952.8|33975.3|33955.3|33975.6|33955.6|33972|33952|13
1647828850000|2022-03-21 02:14:10|33974.6|33954.6|33975.2|33955.2|33976.4|33956.4|33974.4|33954.4|7
1647828860000|2022-03-21 02:14:20|33975.3|33955.3|33976.1|33956.1|33976.1|33956.1|33972.9|33952.9|13
1647828870000|2022-03-21 02:14:30|33975.5|33955.5|33975.6|33955.6|33975.6|33955.6|33974.4|33954.4|10
1647828880000|2022-03-21 02:14:40|33975.9|33955.9|33976.4|33956.4|33976.5|33956.5|33975.3|33955.3|20
1647828890000|2022-03-21 02:14:50|33976.7|33956.7|33975.6|33955.6|33977.1|33957.1|33975.6|33955.6|10
1647828900000|2022-03-21 02:15:00|33976.1|33956.1|33972.3|33952.3|33976.8|33956.8|33972.3|33952.3|14
1647828910000|2022-03-21 02:15:10|33975.3|33955.3|33973.5|33953.5|33977.5|33957.5|33973.5|33953.5|20
1647828920000|2022-03-21 02:15:20|33973.9|33953.9|33973.3|33953.3|33973.9|33953.9|33973.2|33953.2|11
1647828930000|2022-03-21 02:15:30|33973.4|33953.4|33973.5|33953.5|33974.3|33954.3|33972.8|33952.8|10
1647828940000|2022-03-21 02:15:40|33973.6|33953.6|33974.1|33954.1|33974.6|33954.6|33971.5|33951.5|17
1647828950000|2022-03-21 02:15:50|33974.3|33954.3|33972.1|33952.1|33975.1|33955.1|33972.1|33952.1|17
1647828960000|2022-03-21 02:16:00|33972.7|33952.7|33974.8|33954.8|33974.8|33954.8|33971.8|33951.8|14
1647828970000|2022-03-21 02:16:10|33973.7|33953.7|33974.6|33954.6|33974.8|33954.8|33973.7|33953.7|12
1647828980000|2022-03-21 02:16:20|33974.9|33954.9|33973.8|33953.8|33974.9|33954.9|33972.8|33952.8|14
1647828990000|2022-03-21 02:16:30|33974.2|33954.2|33972.4|33952.4|33974.3|33954.3|33972.3|33952.3|10
1647829000000|2022-03-21 02:16:40|33973.4|33953.4|33972.7|33952.7|33974.1|33954.1|33972.7|33952.7|11
1647829010000|2022-03-21 02:16:50|33972.8|33952.8|33973.8|33953.8|33974.1|33954.1|33972.8|33952.8|12
1647829020000|2022-03-21 02:17:00|33972.8|33952.8|33973.5|33953.5|33974.9|33954.9|33972.8|33952.8|18
1647829030000|2022-03-21 02:17:10|33973.9|33953.9|33972.6|33952.6|33974.8|33954.8|33972.4|33952.4|10
1647829040000|2022-03-21 02:17:20|33972.8|33952.8|33972.6|33952.6|33973.1|33953.1|33972.5|33952.5|8
1647829050000|2022-03-21 02:17:30|33972.7|33952.7|33969|33949|33973.1|33953.1|33968.7|33948.7|19
1647829060000|2022-03-21 02:17:40|33969.5|33949.5|33969.4|33949.4|33970.4|33950.4|33968.8|33948.8|18
1647829070000|2022-03-21 02:17:50|33970|33950|33970.1|33950.1|33971.2|33951.2|33969|33949|7
1647829080000|2022-03-21 02:18:00|33970.6|33950.6|33969|33949|33971.1|33951.1|33969|33949|6
1647829090000|2022-03-21 02:18:10|33969.2|33949.2|33969.8|33949.8|33970.7|33950.7|33968|33948|10
1647829100000|2022-03-21 02:18:20|33969.9|33949.9|33972.1|33952.1|33972.1|33952.1|33967.3|33947.3|16
1647829110000|2022-03-21 02:18:30|33972.7|33952.7|33972.9|33952.9|33973.1|33953.1|33971.4|33951.4|9
1647829120000|2022-03-21 02:18:40|33972|33952|33971.9|33951.9|33972.9|33952.9|33969.9|33949.9|15
1647829130000|2022-03-21 02:18:50|33972|33952|33972.9|33952.9|33974.3|33954.3|33970.7|33950.7|11
1647829140000|2022-03-21 02:19:00|33973.5|33953.5|33974.1|33954.1|33974.1|33954.1|33966.9|33946.9|16
1647829150000|2022-03-21 02:19:10|33973.8|33953.8|33973.2|33953.2|33973.9|33953.9|33973.2|33953.2|7
1647829160000|2022-03-21 02:19:20|33974.3|33954.3|33973.1|33953.1|33974.3|33954.3|33973.1|33953.1|11
1647829170000|2022-03-21 02:19:30|33973.4|33953.4|33971.9|33951.9|33973.4|33953.4|33971.9|33951.9|7
1647829180000|2022-03-21 02:19:40|33972.1|33952.1|33973.5|33953.5|34019.1|33953.5|33970.5|33906|10
1647829190000|2022-03-21 02:19:50|34018.5|33908.4|33971.7|33951.7|34018.5|33952.7|33971.6|33908.4|11
1647829200000|2022-03-21 02:20:00|33972|33952|33970|33950|33972|33952|33970|33950|11
1647829210000|2022-03-21 02:20:10|33970.5|33950.5|33968.3|33948.3|33970.6|33950.6|33968.1|33948.1|10
1647829220000|2022-03-21 02:20:20|33968.5|33948.5|33967.3|33947.3|34014.2|33948.5|33966|33901.8|14
1647829230000|2022-03-21 02:20:30|33966.9|33946.9|33966.9|33946.9|33967.3|33947.3|33966.6|33946.6|10
1647829240000|2022-03-21 02:20:40|33967.1|33947.1|33966.8|33946.8|33968.5|33948.5|33966.6|33946.6|12
1647829250000|2022-03-21 02:20:50|33966.9|33946.9|33966.7|33946.7|33967.1|33947.1|33966.5|33946.5|7
1647829260000|2022-03-21 02:21:00|33966.9|33946.9|33966.9|33946.9|33968|33948|33966.9|33946.9|13
1647829270000|2022-03-21 02:21:10|33967.2|33947.2|33969|33949|33969.2|33949.2|33966.8|33946.8|12
1647829280000|2022-03-21 02:21:20|33967|33947|33968|33948|33968.1|33948.1|33967|33947|17
1647829290000|2022-03-21 02:21:30|33968.1|33948.1|33969.3|33949.3|33969.3|33949.3|33967.2|33947.2|6
1647829300000|2022-03-21 02:21:40|33967.9|33947.9|33967.2|33947.2|33968.4|33948.4|33967.2|33947.2|12
1647829310000|2022-03-21 02:21:50|33966.9|33946.9|33967.3|33947.3|33967.7|33947.7|33966.9|33946.9|6
1647829320000|2022-03-21 02:22:00|33966.9|33946.9|33967.8|33947.8|33967.9|33947.9|33966.9|33946.9|9
1647829330000|2022-03-21 02:22:10|33969.2|33949.2|33970.3|33950.3|33971|33951|33968|33948|16
1647829340000|2022-03-21 02:22:20|33970.7|33950.7|33971.2|33951.2|34019.2|33952.3|33967.6|33905.9|10
1647829350000|2022-03-21 02:22:30|33971.1|33951.1|33972.3|33952.3|33973|33953|33971|33951|16
1647829360000|2022-03-21 02:22:40|33972.5|33952.5|33971.7|33951.7|33972.5|33952.5|33971.7|33951.7|8
1647829370000|2022-03-21 02:22:50|33972.1|33952.1|33970.5|33950.5|33972.4|33952.4|33970.5|33950.5|9
1647829380000|2022-03-21 02:23:00|33964.9|33944.9|33973.3|33953.3|33973.4|33953.4|33964.9|33944.9|17
1647829390000|2022-03-21 02:23:10|33972.8|33952.8|33972|33952|33973.1|33953.1|33970.5|33950.5|13
1647829400000|2022-03-21 02:23:20|33971.7|33951.7|33972.9|33952.9|33973.7|33953.7|33971.7|33951.7|10
1647829410000|2022-03-21 02:23:30|33973.2|33953.2|33975|33955|33975.7|33955.7|33970.6|33950.6|16
1647829420000|2022-03-21 02:23:40|33974.6|33954.6|33971.8|33951.8|33974.6|33954.6|33971.6|33951.6|13
1647829430000|2022-03-21 02:23:50|33972|33952|33972.7|33952.7|33973.2|33953.2|33968|33948|16
1647829440000|2022-03-21 02:24:00|33973.2|33953.2|33970.8|33950.8|33973.5|33953.5|33970.6|33950.6|13
1647829450000|2022-03-21 02:24:10|33970.3|33950.3|33970.7|33950.7|33971.3|33951.3|33970.3|33950.3|7
1647829460000|2022-03-21 02:24:20|33970.5|33950.5|33970.1|33950.1|33971.8|33951.8|33964.3|33944.3|24
1647829470000|2022-03-21 02:24:30|33970.8|33950.8|33971.1|33951.1|33971.4|33951.4|33964.1|33944.1|15
1647829480000|2022-03-21 02:24:40|33971.5|33951.5|33970.1|33950.1|33971.5|33951.5|33969.7|33949.7|10
1647829490000|2022-03-21 02:24:50|33969.5|33949.5|33969.8|33949.8|33970.3|33950.3|33969.4|33949.4|4
1647829500000|2022-03-21 02:25:00|33970|33950|33969.1|33949.1|33970.8|33950.8|33968.7|33948.7|13
1647829510000|2022-03-21 02:25:10|33968.8|33948.8|33968.4|33948.4|33970.9|33950.9|33968.4|33948.4|11
1647829520000|2022-03-21 02:25:20|33968.7|33948.7|33968.5|33948.5|33968.7|33948.7|33967.6|33947.6|9
1647829530000|2022-03-21 02:25:30|33968.4|33948.4|33968|33948|33968.5|33948.5|33968|33948|7
1647829540000|2022-03-21 02:25:40|33968.2|33948.2|33971.3|33951.3|33972|33952|33968.2|33948.2|13
1647829550000|2022-03-21 02:25:50|33972|33952|33972.2|33952.2|33972.5|33952.5|33970.5|33950.5|13
1647829560000|2022-03-21 02:26:00|33972.6|33952.6|33972.5|33952.5|33972.8|33952.8|33971.7|33951.7|12
1647829570000|2022-03-21 02:26:10|33972.4|33952.4|33970.5|33950.5|33973.4|33953.4|33970.1|33950.1|15
1647829580000|2022-03-21 02:26:20|33971.3|33951.3|33972.3|33952.3|33972.9|33952.9|33971.2|33951.2|14
1647829590000|2022-03-21 02:26:30|33972.6|33952.6|33973.6|33953.6|33973.6|33953.6|33972.6|33952.6|5
1647829600000|2022-03-21 02:26:40|33973.4|33953.4|33968.9|33948.9|33973.8|33953.8|33965.9|33945.9|10
1647829610000|2022-03-21 02:26:50|33970.5|33950.5|33973|33953|33973.2|33953.2|33967.2|33947.2|13
1647829620000|2022-03-21 02:27:00|33973.7|33953.7|33974.3|33954.3|33975.6|33955.6|33973.2|33953.2|17
1647829630000|2022-03-21 02:27:10|33974.2|33954.2|33974.8|33954.8|33974.8|33954.8|33973.7|33953.7|14
1647829640000|2022-03-21 02:27:20|33974.3|33954.3|33972.7|33952.7|33974.5|33954.5|33972.7|33952.7|6
1647829650000|2022-03-21 02:27:30|33972.9|33952.9|33974.3|33954.3|33974.5|33954.5|33972.6|33952.6|9
1647829660000|2022-03-21 02:27:40|33974.5|33954.5|33970.2|33950.2|33975.7|33955.7|33968.6|33948.6|18
1647829670000|2022-03-21 02:27:50|33970.5|33950.5|33974|33954|33974.2|33954.2|33970.5|33950.5|15
1647829680000|2022-03-21 02:28:00|33974.1|33954.1|33972|33952|33976.1|33956.1|33972|33952|8
1647829690000|2022-03-21 02:28:10|33972.9|33952.9|33970.1|33950.1|33974.8|33954.8|33969.6|33949.6|15
1647829700000|2022-03-21 02:28:20|33969.5|33949.5|33971.9|33951.9|33974.1|33954.1|33969.5|33949.5|14
1647829710000|2022-03-21 02:28:30|33971.7|33951.7|33971.4|33951.4|33971.9|33951.9|33971.3|33951.3|6
1647829720000|2022-03-21 02:28:40|33970.8|33950.8|33971.7|33951.7|33973.2|33953.2|33970.8|33950.8|9
1647829730000|2022-03-21 02:28:50|33971.4|33951.4|33967.8|33947.8|33974|33954|33967.8|33947.8|9
1647829740000|2022-03-21 02:29:00|33966.9|33946.9|33969.7|33949.7|33973.1|33953.1|33966.9|33946.9|22
1647829750000|2022-03-21 02:29:10|33969.5|33949.5|33969.4|33949.4|33969.9|33949.9|33969.3|33949.3|7
1647829760000|2022-03-21 02:29:20|33969.1|33949.1|33972.3|33952.3|33972.4|33952.4|33969.1|33949.1|14
1647829770000|2022-03-21 02:29:30|33972|33952|33974.5|33954.5|33975.5|33955.5|33972|33952|17
1647829780000|2022-03-21 02:29:40|33975|33955|33975.6|33955.6|33976.9|33956.9|33974.2|33954.2|15
1647829790000|2022-03-21 02:29:50|33976.1|33956.1|33975.9|33955.9|33978.1|33958.1|33975.6|33955.6|16
1647829800000|2022-03-21 02:30:00|33976|33956|33976.9|33956.9|33976.9|33956.9|33975.7|33955.7|14
1647829810000|2022-03-21 02:30:10|33977|33957|33976.9|33956.9|33977.8|33957.8|33976.5|33956.5|9
1647829820000|2022-03-21 02:30:20|33976.7|33956.7|33977|33957|33977|33957|33975.5|33955.5|15
1647829830000|2022-03-21 02:30:30|33976.9|33956.9|33977.8|33957.8|34026|33959|33976.6|33912.8|25
1647829840000|2022-03-21 02:30:40|33978.4|33958.4|33978.1|33958.1|33979.1|33959.1|33977.1|33957.1|18
1647829850000|2022-03-21 02:30:50|33978|33958|33976.3|33956.3|33978.3|33958.3|33976.1|33956.1|11
1647829860000|2022-03-21 02:31:00|33976.2|33956.2|33976.3|33956.3|33976.3|33956.3|33975.8|33955.8|11
1647829870000|2022-03-21 02:31:10|33976.2|33956.2|33975.7|33955.7|33976.3|33956.3|33975.7|33955.7|11
1647829880000|2022-03-21 02:31:20|33976|33956|33974.7|33954.7|33976|33956|33973.7|33953.7|11
1647829890000|2022-03-21 02:31:30|33974.5|33954.5|33974.3|33954.3|33975.2|33955.2|33974|33954|18
1647829900000|2022-03-21 02:31:40|33974.4|33954.4|33975.4|33955.4|33977.1|33957.1|33974.4|33954.4|15
1647829910000|2022-03-21 02:31:50|33976.1|33956.1|33976.1|33956.1|33976.3|33956.3|33975.7|33955.7|9
1647829920000|2022-03-21 02:32:00|33975.6|33955.6|33975.6|33955.6|33975.9|33955.9|33975.4|33955.4|8
1647829930000|2022-03-21 02:32:10|33975.9|33955.9|33973.3|33953.3|33975.9|33955.9|33973.3|33953.3|6
1647829940000|2022-03-21 02:32:20|33973.4|33953.4|33975.5|33955.5|33975.6|33955.6|33973.4|33953.4|6
1647829950000|2022-03-21 02:32:30|33976.3|33956.3|33975.6|33955.6|33977.8|33957.8|33971.9|33951.9|23
1647829960000|2022-03-21 02:32:40|33975.2|33955.2|33975.5|33955.5|33975.9|33955.9|33974.7|33954.7|16
1647829970000|2022-03-21 02:32:50|33974.7|33954.7|33974.8|33954.8|33976.1|33956.1|33974.7|33954.7|7
1647829980000|2022-03-21 02:33:00|33974.9|33954.9|33975.8|33955.8|33975.8|33955.8|33974.4|33954.4|10
1647829990000|2022-03-21 02:33:10|33976|33956|33975.9|33955.9|33976.7|33956.7|33975.9|33955.9|8
1647830000000|2022-03-21 02:33:20|33976.5|33956.5|33973.9|33953.9|33976.7|33956.7|33973.9|33953.9|6
1647830010000|2022-03-21 02:33:30|33974.7|33954.7|33976.8|33956.8|33977|33957|33974.5|33954.5|13
1647830020000|2022-03-21 02:33:40|33976.9|33956.9|33975|33955|33976.9|33956.9|33974.6|33954.6|12
1647830030000|2022-03-21 02:33:50|33976|33956|33976|33956|33976.2|33956.2|33975.3|33955.3|10
1647830040000|2022-03-21 02:34:00|33975.9|33955.9|33976.8|33956.8|33977.5|33957.5|33975.5|33955.5|17
1647830050000|2022-03-21 02:34:10|33976.3|33956.3|33976.6|33956.6|33977|33957|33976|33956|8
1647830060000|2022-03-21 02:34:20|33976.5|33956.5|33979.2|33959.2|33979.8|33959.8|33976.5|33956.5|11
1647830070000|2022-03-21 02:34:30|33979.3|33959.3|33977.6|33957.6|33979.3|33959.3|33977.6|33957.6|11
1647830080000|2022-03-21 02:34:40|33977.5|33957.5|33977.8|33957.8|33978|33958|33977.3|33957.3|11
1647830090000|2022-03-21 02:34:50|33977.7|33957.7|33978.5|33958.5|33978.5|33958.5|33977.4|33957.4|7
1647830100000|2022-03-21 02:35:00|33977.9|33957.9|33977.5|33957.5|33979.1|33959.1|33977.2|33957.2|8
1647830110000|2022-03-21 02:35:10|33974.1|33954.1|33978.8|33958.8|34026.3|33960.5|33974.1|33913.9|13
1647830120000|2022-03-21 02:35:20|33981.2|33961.2|33978.3|33958.3|33982|33962|33978.2|33958.2|22
1647830130000|2022-03-21 02:35:30|33978.2|33958.2|33976|33956|33978.3|33958.3|33973.6|33953.6|7
1647830140000|2022-03-21 02:35:40|33975.9|33955.9|33975.9|33955.9|33977.1|33957.1|33975.9|33955.9|10
1647830150000|2022-03-21 02:35:50|33976.9|33956.9|33978.4|33958.4|33978.6|33958.6|33976.9|33956.9|10
1647830160000|2022-03-21 02:36:00|33978|33958|33978|33958|33978|33958|33976.7|33956.7|10
1647830170000|2022-03-21 02:36:10|33977.8|33957.8|33978.5|33958.5|33978.7|33958.7|33977.5|33957.5|10
1647830180000|2022-03-21 02:36:20|33978.6|33958.6|33978.1|33958.1|33978.6|33958.6|33977.2|33957.2|15
1647830190000|2022-03-21 02:36:30|33978.6|33958.6|33978.2|33958.2|33978.6|33958.6|33977.8|33957.8|8
1647830200000|2022-03-21 02:36:40|33979.1|33959.1|33977.4|33957.4|33979.1|33959.1|33977.3|33957.3|8
1647830210000|2022-03-21 02:36:50|33976.6|33956.6|33977.8|33957.8|33978.3|33958.3|33976.3|33956.3|18
1647830220000|2022-03-21 02:37:00|33977.1|33957.1|33978.2|33958.2|33978.2|33958.2|33976.7|33956.7|11
1647830230000|2022-03-21 02:37:10|33977.5|33957.5|33976.1|33956.1|33978.8|33958.8|33976.1|33956.1|16
1647830240000|2022-03-21 02:37:20|33976.8|33956.8|33975.8|33955.8|33976.8|33956.8|33975.6|33955.6|8
1647830250000|2022-03-21 02:37:30|33976.2|33956.2|33976.4|33956.4|33976.5|33956.5|33976.1|33956.1|5
1647830260000|2022-03-21 02:37:40|33976|33956|33973.5|33953.5|33976.3|33956.3|33973.5|33953.5|15
1647830270000|2022-03-21 02:37:50|33974.6|33954.6|33976.8|33956.8|34028|33957.3|33974.6|33908|15
1647830280000|2022-03-21 02:38:00|33976.3|33956.3|33975.3|33955.3|34024.3|33958.1|33974.1|33912.8|9
1647830290000|2022-03-21 02:38:10|33974.7|33954.7|33977.6|33957.6|33979.2|33959.2|33974.7|33954.7|11
1647830300000|2022-03-21 02:38:20|33977.7|33957.7|33977.6|33957.6|33977.9|33957.9|33976.7|33956.7|11
1647830310000|2022-03-21 02:38:30|33977.4|33957.4|33976.8|33956.8|33977.5|33957.5|33976.8|33956.8|6
1647830320000|2022-03-21 02:38:40|33977|33957|33976.6|33956.6|33977.1|33957.1|33976.6|33956.6|10
1647830330000|2022-03-21 02:38:50|33976.5|33956.5|33978.2|33958.2|33978.2|33958.2|33976|33956|12
1647830340000|2022-03-21 02:39:00|33977.7|33957.7|33976.5|33956.5|33979.3|33959.3|33975.9|33955.9|16
1647830350000|2022-03-21 02:39:10|33976.6|33956.6|33977.3|33957.3|33977.6|33957.6|33975.8|33955.8|17
1647830360000|2022-03-21 02:39:20|33977.2|33957.2|33977|33957|33977.3|33957.3|33977|33957|3
1647830370000|2022-03-21 02:39:30|33976.8|33956.8|33976|33956|33978|33958|33974.8|33954.8|11
1647830380000|2022-03-21 02:39:40|33975.4|33955.4|33976.2|33956.2|33977.1|33957.1|33975.1|33955.1|20
1647830390000|2022-03-21 02:39:50|33976.6|33956.6|33975|33955|33977.8|33957.8|33975|33955|13
1647830400000|2022-03-21 02:40:00|33976.3|33956.3|33976|33956|33976.3|33956.3|33975.2|33955.2|17
1647830410000|2022-03-21 02:40:10|33976.3|33956.3|33975.6|33955.6|33977.2|33957.2|33975.6|33955.6|13
1647830420000|2022-03-21 02:40:20|33976|33956|33975|33955|33977.9|33957.9|33975|33955|10
1647830430000|2022-03-21 02:40:30|33974.8|33954.8|33976.2|33956.2|33977|33957|33974.8|33954.8|14
1647830440000|2022-03-21 02:40:40|33976.7|33956.7|33976.2|33956.2|33977.9|33957.9|33974.7|33954.7|13
1647830450000|2022-03-21 02:40:50|33975.8|33955.8|33977.4|33957.4|33994.7|33958.7|33975.8|33942.7|16
1647830460000|2022-03-21 02:41:00|33977.3|33957.3|33975.8|33955.8|33978.1|33958.1|33975.8|33955.8|10
1647830470000|2022-03-21 02:41:10|33976|33956|33976.8|33956.8|33977.3|33957.3|33976|33956|13
1647830480000|2022-03-21 02:41:20|33977.1|33957.1|33976.2|33956.2|33977.1|33957.1|33975.9|33955.9|10
1647830490000|2022-03-21 02:41:30|33975.8|33955.8|33976.1|33956.1|33976.3|33956.3|33975.8|33955.8|4
1647830500000|2022-03-21 02:41:40|33975.8|33955.8|33977.9|33957.9|33979|33959|33975.8|33955.8|11
1647830510000|2022-03-21 02:41:50|33978|33958|33977|33957|33978.2|33958.2|33976.7|33956.7|11
1647830520000|2022-03-21 02:42:00|33976.8|33956.8|33976.9|33956.9|33977|33957|33976.7|33956.7|6
1647830530000|2022-03-21 02:42:10|33976.7|33956.7|33976.8|33956.8|33977.1|33957.1|33976.7|33956.7|7
1647830540000|2022-03-21 02:42:20|33976.3|33956.3|33975.8|33955.8|33977.1|33957.1|33975.8|33955.8|4
1647830550000|2022-03-21 02:42:30|33975.5|33955.5|33975.7|33955.7|33976.4|33956.4|33975.5|33955.5|7
1647830560000|2022-03-21 02:42:40|33975.5|33955.5|33976.2|33956.2|33978.6|33958.6|33975.5|33955.5|12
1647830570000|2022-03-21 02:42:50|33975.7|33955.7|33976.9|33956.9|33976.9|33956.9|33974.8|33954.8|14
1647830580000|2022-03-21 02:43:00|33977.1|33957.1|33977|33957|33977.2|33957.2|33976.6|33956.6|9
1647830590000|2022-03-21 02:43:10|33976.9|33956.9|33977.5|33957.5|33977.8|33957.8|33976.2|33956.2|12
1647830600000|2022-03-21 02:43:20|33977.2|33957.2|33976.7|33956.7|33977.9|33957.9|33976.7|33956.7|17
1647830610000|2022-03-21 02:43:30|33977.3|33957.3|33977.3|33957.3|33978.2|33958.2|33976.4|33956.4|13
1647830620000|2022-03-21 02:43:40|33977.1|33957.1|33976.9|33956.9|33977.4|33957.4|33976.7|33956.7|11
1647830630000|2022-03-21 02:43:50|33977.1|33957.1|33975.5|33955.5|33977.1|33957.1|33974.8|33954.8|9
1647830640000|2022-03-21 02:44:00|33975.4|33955.4|33975.5|33955.5|33976.2|33956.2|33975.3|33955.3|16
1647830650000|2022-03-21 02:44:10|33975.3|33955.3|33975.7|33955.7|33976.7|33956.7|33975|33955|11
1647830660000|2022-03-21 02:44:20|33975.6|33955.6|33975.2|33955.2|33976.5|33956.5|33974.9|33954.9|9
1647830670000|2022-03-21 02:44:30|33975.4|33955.4|33973.6|33953.6|33975.4|33955.4|33973.3|33953.3|15
1647830680000|2022-03-21 02:44:40|33973.5|33953.5|33974|33954|33974.6|33954.6|33973.4|33953.4|15
1647830690000|2022-03-21 02:44:50|33974.1|33954.1|33969.8|33949.8|33975.5|33955.5|33969.8|33949.8|16
1647830700000|2022-03-21 02:45:00|33969.9|33949.9|33970.9|33950.9|33971.3|33951.3|33969.8|33949.8|12
1647830710000|2022-03-21 02:45:10|33971.6|33951.6|33976|33956|33976|33956|33970.9|33950.9|14
1647830720000|2022-03-21 02:45:20|33975.9|33955.9|33975.6|33955.6|33977.7|33957.7|33975.6|33955.6|16
1647830730000|2022-03-21 02:45:30|33975.7|33955.7|33974.7|33954.7|33976.8|33956.8|33974.7|33954.7|12
1647830740000|2022-03-21 02:45:40|33974.6|33954.6|33974|33954|33974.7|33954.7|33973.8|33953.8|5
1647830750000|2022-03-21 02:45:50|33975|33955|33973.1|33953.1|33975|33955|33973.1|33953.1|6
1647830760000|2022-03-21 02:46:00|33973|33953|33974.3|33954.3|33975.6|33955.6|33973|33953|12
1647830770000|2022-03-21 02:46:10|33973.6|33953.6|33973.7|33953.7|33976|33956|33972.2|33952.2|10
1647830780000|2022-03-21 02:46:20|33975.1|33955.1|33975.3|33955.3|33976.8|33956.8|33974.8|33954.8|14
1647830790000|2022-03-21 02:46:30|33974.9|33954.9|33973.5|33953.5|33975.5|33955.5|33973.4|33953.4|12
1647830800000|2022-03-21 02:46:40|33973.4|33953.4|33972.6|33952.6|33974|33954|33972.6|33952.6|12
1647830810000|2022-03-21 02:46:50|33972.7|33952.7|33974.2|33954.2|33974.2|33954.2|33971.7|33951.7|16
1647830820000|2022-03-21 02:47:00|33974|33954|33971.3|33951.3|33974.4|33954.4|33971.3|33951.3|5
1647830830000|2022-03-21 02:47:10|33971.5|33951.5|33973.5|33953.5|33974.3|33954.3|33971.5|33951.5|7
1647830840000|2022-03-21 02:47:20|33973.8|33953.8|33971.5|33951.5|33973.8|33953.8|33971.5|33951.5|5
1647830850000|2022-03-21 02:47:30|33972.3|33952.3|33972.8|33952.8|33972.8|33952.8|33972.1|33952.1|8
1647830860000|2022-03-21 02:47:40|33972.7|33952.7|33972.6|33952.6|33973.1|33953.1|33972.5|33952.5|9
1647830870000|2022-03-21 02:47:50|33972.8|33952.8|33971.2|33951.2|33973.3|33953.3|33971.2|33951.2|8
1647830880000|2022-03-21 02:48:00|33972.1|33952.1|33976.1|33956.1|33977.5|33957.5|33970.8|33950.8|12
1647830890000|2022-03-21 02:48:10|33976|33956|33977|33957|33979.8|33959.8|33974.6|33954.6|15
1647830900000|2022-03-21 02:48:20|33977.6|33957.6|33976.1|33956.1|33977.6|33957.6|33975.5|33955.5|14
1647830910000|2022-03-21 02:48:30|33976.2|33956.2|33977.1|33957.1|33977.5|33957.5|33976.2|33956.2|12
1647830920000|2022-03-21 02:48:40|33976.8|33956.8|33976.5|33956.5|33977.2|33957.2|33976.5|33956.5|9
1647830930000|2022-03-21 02:48:50|33976.3|33956.3|33976.7|33956.7|33977.2|33957.2|33976.2|33956.2|11
1647830940000|2022-03-21 02:49:00|33976.2|33956.2|33976.9|33956.9|33978|33958|33976.2|33956.2|10
1647830950000|2022-03-21 02:49:10|33976.3|33956.3|33976.3|33956.3|33976.7|33956.7|33976.2|33956.2|5
1647830960000|2022-03-21 02:49:20|33976.7|33956.7|33977.5|33957.5|33977.5|33957.5|33976|33956|8
1647830970000|2022-03-21 02:49:30|33976.6|33956.6|33975.7|33955.7|33976.7|33956.7|33975.6|33955.6|7
1647830980000|2022-03-21 02:49:40|33975|33955|33974.2|33954.2|33977.1|33957.1|33973.4|33953.4|14
1647830990000|2022-03-21 02:49:50|33973.7|33953.7|33974.1|33954.1|33975.5|33955.5|33973.7|33953.7|16
1647831000000|2022-03-21 02:50:00|33974.3|33954.3|33974.3|33954.3|33975.9|33955.9|33974.3|33954.3|18
1647831010000|2022-03-21 02:50:10|33974.5|33954.5|33976.1|33956.1|33976.1|33956.1|33971.5|33951.5|6
1647831020000|2022-03-21 02:50:20|33976.3|33956.3|33977.9|33957.9|33977.9|33957.9|33976.3|33956.3|9
1647831030000|2022-03-21 02:50:30|33977.5|33957.5|33977.6|33957.6|33978|33958|33971.7|33951.7|14
1647831040000|2022-03-21 02:50:40|33977.3|33957.3|33975.9|33955.9|33977.3|33957.3|33975.6|33955.6|12
1647831050000|2022-03-21 02:50:50|33976.4|33956.4|33976.3|33956.3|33976.9|33956.9|33975.2|33955.2|19
1647831060000|2022-03-21 02:51:00|33975.9|33955.9|33977.6|33957.6|33977.6|33957.6|33975.2|33955.2|12
1647831070000|2022-03-21 02:51:10|33977.4|33957.4|33977.5|33957.5|33977.9|33957.9|33977.3|33957.3|14
1647831080000|2022-03-21 02:51:20|33976.7|33956.7|33976.7|33956.7|33976.8|33956.8|33976.2|33956.2|8
1647831090000|2022-03-21 02:51:30|33976.9|33956.9|33976.5|33956.5|33978.1|33958.1|33976|33956|15
1647831100000|2022-03-21 02:51:40|33975.8|33955.8|33976.3|33956.3|33976.8|33956.8|33975.8|33955.8|9
1647831110000|2022-03-21 02:51:50|33976.2|33956.2|33977.1|33957.1|33977.8|33957.8|33976.2|33956.2|18
1647831120000|2022-03-21 02:52:00|33977.4|33957.4|33975.6|33955.6|33977.7|33957.7|33975.6|33955.6|12
1647831130000|2022-03-21 02:52:10|33975.4|33955.4|33975.9|33955.9|33976.2|33956.2|33975.4|33955.4|10
1647831140000|2022-03-21 02:52:20|33977.1|33957.1|33975.9|33955.9|33989.8|33969.8|33970.4|33950.4|12
1647831150000|2022-03-21 02:52:30|33976.3|33956.3|33975.1|33955.1|33976.6|33956.6|33973.9|33953.9|13
1647831160000|2022-03-21 02:52:40|33974.6|33954.6|33977.1|33957.1|33977.2|33957.2|33974.6|33954.6|7
1647831170000|2022-03-21 02:52:50|33977.3|33957.3|33973.7|33953.7|33977.3|33957.3|33973.4|33953.4|16
1647831180000|2022-03-21 02:53:00|33973.5|33953.5|33974.4|33954.4|33974.8|33954.8|33973.5|33953.5|13
1647831190000|2022-03-21 02:53:10|33973.8|33953.8|33975.4|33955.4|33976.3|33956.3|33973.6|33953.6|11
1647831200000|2022-03-21 02:53:20|33975.1|33955.1|33975.1|33955.1|33975.7|33955.7|33975.1|33955.1|6
1647831210000|2022-03-21 02:53:30|33974.7|33954.7|33974.6|33954.6|33974.8|33954.8|33973.7|33953.7|7
1647831220000|2022-03-21 02:53:40|33974.8|33954.8|33975.1|33955.1|33976.5|33956.5|33974.6|33954.6|14
1647831230000|2022-03-21 02:53:50|33974.7|33954.7|33971.5|33951.5|33974.8|33954.8|33969.7|33949.7|18
1647831240000|2022-03-21 02:54:00|33977|33957|33976.4|33956.4|33977.5|33957.5|33976|33956|13
1647831250000|2022-03-21 02:54:10|33975.2|33955.2|33975.8|33955.8|33975.8|33955.8|33975.2|33955.2|4
1647831260000|2022-03-21 02:54:20|33975.4|33955.4|33975.8|33955.8|33976|33956|33975.4|33955.4|8
1647831270000|2022-03-21 02:54:30|33975.7|33955.7|33974.7|33954.7|33976.9|33956.9|33972.9|33952.9|18
1647831280000|2022-03-21 02:54:40|33973.7|33953.7|33974.3|33954.3|33975.3|33955.3|33973.7|33953.7|12
1647831290000|2022-03-21 02:54:50|33974.4|33954.4|33973.6|33953.6|33974.4|33954.4|33973.5|33953.5|8
1647831300000|2022-03-21 02:55:00|33973.9|33953.9|33975.4|33955.4|33975.6|33955.6|33973.8|33953.8|16
1647831310000|2022-03-21 02:55:10|33976|33956|33974.6|33954.6|33976.5|33956.5|33974.6|33954.6|12
1647831320000|2022-03-21 02:55:20|33975.7|33955.7|33974.4|33954.4|33975.7|33955.7|33973.3|33953.3|13
1647831330000|2022-03-21 02:55:30|33976.6|33956.6|33973.9|33953.9|33976.6|33956.6|33972.9|33952.9|20
1647831340000|2022-03-21 02:55:40|33973.8|33953.8|33974|33954|33974.5|33954.5|33973.2|33953.2|20
1647831350000|2022-03-21 02:55:50|33974.7|33954.7|33974.4|33954.4|33975.8|33955.8|33974.3|33954.3|13
1647831360000|2022-03-21 02:56:00|33974.3|33954.3|33973.4|33953.4|33974.7|33954.7|33973.4|33953.4|8
1647831370000|2022-03-21 02:56:10|33973.3|33953.3|33975.4|33955.4|33976|33956|33972|33952|21
1647831380000|2022-03-21 02:56:20|33975.3|33955.3|33975.6|33955.6|33976.1|33956.1|33974|33954|19
1647831390000|2022-03-21 02:56:30|33975.4|33955.4|33975.1|33955.1|33975.4|33955.4|33974.5|33954.5|11
1647831400000|2022-03-21 02:56:40|33974.9|33954.9|33973.6|33953.6|33974.9|33954.9|33973.1|33953.1|19
1647831410000|2022-03-21 02:56:50|33973.3|33953.3|33973.4|33953.4|33974.3|33954.3|33970.9|33950.9|16
1647831420000|2022-03-21 02:57:00|33972.9|33952.9|33972.9|33952.9|33973.2|33953.2|33972.1|33952.1|16
1647831430000|2022-03-21 02:57:10|33973|33953|33971.7|33951.7|33973|33953|33971.5|33951.5|15
1647831440000|2022-03-21 02:57:20|33971.5|33951.5|33973.2|33953.2|33973.8|33953.8|33971.5|33951.5|17
1647831450000|2022-03-21 02:57:30|33973.3|33953.3|33971.2|33951.2|33973.4|33953.4|33970.9|33950.9|21
1647831460000|2022-03-21 02:57:40|33971.1|33951.1|33970.3|33950.3|33971.1|33951.1|33970|33950|15
1647831470000|2022-03-21 02:57:50|33968.9|33948.9|33968.5|33948.5|33971.8|33951.8|33963.5|33943.5|26
1647831480000|2022-03-21 02:58:00|33968.7|33948.7|33969.1|33949.1|33969.1|33949.1|33966.8|33946.8|18
1647831490000|2022-03-21 02:58:10|33968.8|33948.8|33968.9|33948.9|33969.5|33949.5|33967.8|33947.8|7
1647831500000|2022-03-21 02:58:20|33969.2|33949.2|33969.3|33949.3|33970|33950|33968.6|33948.6|11
1647831510000|2022-03-21 02:58:30|33970.2|33950.2|33968|33948|33970.4|33950.4|33967.7|33947.7|10
1647831520000|2022-03-21 02:58:40|33968.2|33948.2|33970.8|33950.8|33971|33951|33968.2|33948.2|16
1647831530000|2022-03-21 02:58:50|33970.5|33950.5|33968.7|33948.7|33970.5|33950.5|33967.7|33947.7|20
1647831540000|2022-03-21 02:59:00|33968.4|33948.4|33968.8|33948.8|33969|33949|33968.2|33948.2|12
1647831550000|2022-03-21 02:59:10|33968.4|33948.4|33969.6|33949.6|33970.7|33950.7|33968.4|33948.4|18
1647831560000|2022-03-21 02:59:20|33969.8|33949.8|33970.1|33950.1|33970.8|33950.8|33969.4|33949.4|12
1647831570000|2022-03-21 02:59:30|33969.8|33949.8|33968.8|33948.8|33969.8|33949.8|33968.3|33948.3|18
1647831580000|2022-03-21 02:59:40|33968.5|33948.5|33971.3|33951.3|33971.4|33951.4|33968.5|33948.5|18
1647831590000|2022-03-21 02:59:50|33971|33951|33971.7|33951.7|33972.1|33952.1|33969.2|33949.2|20
1647831600000|2022-03-21 03:00:00|33971.6|33951.6|33971.4|33951.4|33972.4|33952.4|33968.9|33948.9|25
1647831610000|2022-03-21 03:00:10|33968.6|33948.6|33968.8|33948.8|33970.1|33950.1|33968|33948|17
1647831620000|2022-03-21 03:00:20|33968.7|33948.7|33969|33949|33969.4|33949.4|33968.3|33948.3|7
1647831630000|2022-03-21 03:00:30|33968.9|33948.9|33967.9|33947.9|33969.3|33949.3|33967.8|33947.8|5
1647831640000|2022-03-21 03:00:40|33971.7|33951.7|33969.9|33949.9|33971.7|33951.7|33969.5|33949.5|12
1647831650000|2022-03-21 03:00:50|33969.6|33949.6|33969.4|33949.4|33970.3|33950.3|33969.4|33949.4|7
1647831660000|2022-03-21 03:01:00|33969.6|33949.6|33968.7|33948.7|33971|33951|33968.2|33948.2|8
1647831670000|2022-03-21 03:01:10|33968.9|33948.9|33969.2|33949.2|33969.5|33949.5|33968.9|33948.9|7
1647831680000|2022-03-21 03:01:20|33968.9|33948.9|33968.6|33948.6|33969.2|33949.2|33968.5|33948.5|6
1647831690000|2022-03-21 03:01:30|33968.7|33948.7|33968.5|33948.5|33968.7|33948.7|33966.1|33946.1|7
1647831700000|2022-03-21 03:01:40|33967.7|33947.7|33966.1|33946.1|33969.1|33949.1|33965.8|33945.8|13
1647831710000|2022-03-21 03:01:50|33966.4|33946.4|33967.9|33947.9|33968.3|33948.3|33965.6|33945.6|8
1647831720000|2022-03-21 03:02:00|33967.4|33947.4|33967.1|33947.1|33967.4|33947.4|33966.9|33946.9|5
1647831730000|2022-03-21 03:02:10|33968|33948|33965.2|33945.2|33968|33948|33965.2|33945.2|6
1647831740000|2022-03-21 03:02:20|33965.3|33945.3|33966.5|33946.5|33967.1|33947.1|33965.1|33945.1|10
1647831750000|2022-03-21 03:02:30|33966.7|33946.7|33966.1|33946.1|33966.8|33946.8|33966.1|33946.1|13
1647831760000|2022-03-21 03:02:40|33965.9|33945.9|33966.3|33946.3|33967.4|33947.4|33964|33944|13
1647831770000|2022-03-21 03:02:50|33966.9|33946.9|33965.1|33945.1|33967.6|33947.6|33964.2|33944.2|10
1647831780000|2022-03-21 03:03:00|33964.9|33944.9|33967.8|33947.8|33968.5|33948.5|33964.9|33944.9|19
1647831790000|2022-03-21 03:03:10|33968.1|33948.1|33968.5|33948.5|33968.9|33948.9|33967.1|33947.1|9
1647831800000|2022-03-21 03:03:20|33968|33948|33969.6|33949.6|33969.6|33949.6|33968|33948|6
1647831810000|2022-03-21 03:03:30|33969.5|33949.5|33970.2|33950.2|33970.7|33950.7|33967|33947|11
1647831820000|2022-03-21 03:03:40|33969.5|33949.5|33970.9|33950.9|33971|33951|33969.3|33949.3|11
1647831830000|2022-03-21 03:03:50|33970.7|33950.7|33970.5|33950.5|33970.9|33950.9|33970.1|33950.1|6
1647831840000|2022-03-21 03:04:00|33970.8|33950.8|33970.3|33950.3|33971.4|33951.4|33969|33949|11
1647831850000|2022-03-21 03:04:10|33970.4|33950.4|33971.2|33951.2|33971.6|33951.6|33970.3|33950.3|8
1647831860000|2022-03-21 03:04:20|33971.5|33951.5|33970.3|33950.3|33971.5|33951.5|33968.2|33948.2|16
1647831870000|2022-03-21 03:04:30|33970.1|33950.1|33970.5|33950.5|33970.7|33950.7|33970.1|33950.1|13
1647831880000|2022-03-21 03:04:40|33970.4|33950.4|33972.9|33952.9|33973.6|33953.6|33970.4|33950.4|11
1647831890000|2022-03-21 03:04:50|33973|33953|33971.6|33951.6|33973|33953|33970.5|33950.5|12
1647831900000|2022-03-21 03:05:00|33971.4|33951.4|33970.6|33950.6|33971.4|33951.4|33970.3|33950.3|12
1647831910000|2022-03-21 03:05:10|33970.7|33950.7|33968.7|33948.7|33971.4|33951.4|33968.6|33948.6|14
1647831920000|2022-03-21 03:05:20|33968.6|33948.6|33970.5|33950.5|33971.2|33951.2|33968.4|33948.4|10
1647831930000|2022-03-21 03:05:30|33970.3|33950.3|33970.9|33950.9|33971.4|33951.4|33969.8|33949.8|19
1647831940000|2022-03-21 03:05:40|33970.5|33950.5|33969.8|33949.8|33972.2|33952.2|33969|33949|9
1647831950000|2022-03-21 03:05:50|33970.3|33950.3|33971.6|33951.6|33971.9|33951.9|33970.3|33950.3|14
1647831960000|2022-03-21 03:06:00|33971.3|33951.3|33973|33953|33973.1|33953.1|33971.2|33951.2|10
1647831970000|2022-03-21 03:06:10|33972.2|33952.2|33972.8|33952.8|33973.2|33953.2|33971.8|33951.8|15
1647831980000|2022-03-21 03:06:20|33972.6|33952.6|33971.8|33951.8|33972.7|33952.7|33971.7|33951.7|11
1647831990000|2022-03-21 03:06:30|33973.2|33953.2|33969.3|33949.3|33973.2|33953.2|33969.1|33949.1|17
1647832000000|2022-03-21 03:06:40|33969.1|33949.1|33969.2|33949.2|33969.6|33949.6|33969.1|33949.1|14
1647832010000|2022-03-21 03:06:50|33969.7|33949.7|33969.2|33949.2|33970.5|33950.5|33969.2|33949.2|6
1647832020000|2022-03-21 03:07:00|33969.3|33949.3|33970.8|33950.8|33971.4|33951.4|33969.3|33949.3|10
1647832030000|2022-03-21 03:07:10|33970.4|33950.4|33967.9|33947.9|33970.7|33950.7|33967.9|33947.9|8
1647832040000|2022-03-21 03:07:20|33967.6|33947.6|33969.3|33949.3|33970.9|33950.9|33967.6|33947.6|16
1647832050000|2022-03-21 03:07:30|33969.4|33949.4|33967|33947|33969.8|33949.8|33967|33947|12
1647832060000|2022-03-21 03:07:40|33967.4|33947.4|33968|33948|33968.1|33948.1|33967.4|33947.4|9
1647832070000|2022-03-21 03:07:50|33968.2|33948.2|33967.5|33947.5|33968.2|33948.2|33967.2|33947.2|6
1647832080000|2022-03-21 03:08:00|33970.2|33950.2|33962.5|33942.5|33970.3|33950.3|33961.7|33941.7|17
1647832090000|2022-03-21 03:08:10|33965.3|33945.3|33966.2|33946.2|33970.7|33950.7|33963|33943|10
1647832100000|2022-03-21 03:08:20|33966.1|33946.1|33971|33951|33971|33951|33965.8|33945.8|5
1647832110000|2022-03-21 03:08:30|33971.2|33951.2|33965.3|33945.3|33971.2|33951.2|33963|33943|10
1647832120000|2022-03-21 03:08:40|33965.1|33945.1|33966|33946|33966|33946|33960.3|33940.3|10
1647832130000|2022-03-21 03:08:50|33965.4|33945.4|33969.5|33949.5|33969.7|33949.7|33965.4|33945.4|12
1647832140000|2022-03-21 03:09:00|33969.3|33949.3|33968.5|33948.5|33970|33950|33968.5|33948.5|5
1647832150000|2022-03-21 03:09:10|33967.7|33947.7|33970.4|33950.4|33971.7|33951.7|33958.9|33938.9|21
1647832160000|2022-03-21 03:09:20|33970.7|33950.7|33970.1|33950.1|33970.8|33950.8|33969.9|33949.9|7
1647832170000|2022-03-21 03:09:30|33970.3|33950.3|33967.3|33947.3|33970.8|33950.8|33967.3|33947.3|9
1647832180000|2022-03-21 03:09:40|33967.8|33947.8|33969.5|33949.5|33969.9|33949.9|33967.5|33947.5|7
1647832190000|2022-03-21 03:09:50|33959.9|33939.9|33967.7|33947.7|33969.1|33949.1|33959.9|33939.9|13
1647832200000|2022-03-21 03:10:00|33962.6|33942.6|33963.6|33943.6|33967.8|33947.8|33962.3|33942.3|25
1647832210000|2022-03-21 03:10:10|33963.1|33943.1|33965|33945|33965.2|33945.2|33963|33943|17
1647832220000|2022-03-21 03:10:20|33964.9|33944.9|33964|33944|33964.9|33944.9|33964|33944|12
1647832230000|2022-03-21 03:10:30|33964.2|33944.2|33964.9|33944.9|33965.1|33945.1|33962.9|33942.9|12
1647832240000|2022-03-21 03:10:40|33965.1|33945.1|33963.8|33943.8|33966|33946|33963.7|33943.7|19
1647832250000|2022-03-21 03:10:50|33963.7|33943.7|33963.3|33943.3|33964|33944|33961.6|33941.6|16
1647832260000|2022-03-21 03:11:00|33963.2|33943.2|33966|33946|33966|33946|33963|33943|12
1647832270000|2022-03-21 03:11:10|33965.1|33945.1|33965.3|33945.3|33966.7|33946.7|33964.6|33944.6|8
1647832280000|2022-03-21 03:11:20|33964.6|33944.6|33963.8|33943.8|33964.7|33944.7|33963.4|33943.4|13
1647832290000|2022-03-21 03:11:30|33963.6|33943.6|33963.4|33943.4|33963.6|33943.6|33962.8|33942.8|5
1647832300000|2022-03-21 03:11:40|33962.7|33942.7|33962.4|33942.4|33963|33943|33962.4|33942.4|4
1647832310000|2022-03-21 03:11:50|33962.3|33942.3|33962.8|33942.8|34014.5|33942.9|33961.7|33894.5|10
1647832320000|2022-03-21 03:12:00|33963.8|33943.8|33962.6|33942.6|33966.6|33946.6|33961.1|33941.1|12
1647832330000|2022-03-21 03:12:10|33962|33942|33965.9|33945.9|33966.7|33946.7|33962|33942|21
1647832340000|2022-03-21 03:12:20|33966|33946|33967.1|33947.1|33967.1|33947.1|33965.9|33945.9|8
1647832350000|2022-03-21 03:12:30|33967|33947|33967.8|33947.8|33968.5|33948.5|33964.8|33944.8|14
1647832360000|2022-03-21 03:12:40|33967.2|33947.2|33966.8|33946.8|33969.7|33949.7|33965.8|33945.8|13
1647832370000|2022-03-21 03:12:50|33967.9|33947.9|33969.7|33949.7|33971.3|33951.3|33967.4|33947.4|7
1647832380000|2022-03-21 03:13:00|33969.5|33949.5|33968.2|33948.2|33970.1|33950.1|33966.5|33946.5|11
1647832390000|2022-03-21 03:13:10|33968.4|33948.4|33968.3|33948.3|33968.4|33948.4|33967|33947|5
1647832400000|2022-03-21 03:13:20|33967.9|33947.9|33968.5|33948.5|33968.9|33948.9|33963.6|33943.6|15
1647832410000|2022-03-21 03:13:30|33968.6|33948.6|33969.4|33949.4|33970|33950|33968.5|33948.5|9
1647832420000|2022-03-21 03:13:40|33969.2|33949.2|33968.1|33948.1|33969.3|33949.3|33967.6|33947.6|11
1647832430000|2022-03-21 03:13:50|33967.9|33947.9|33968.3|33948.3|33969.6|33949.6|33967.8|33947.8|9
1647832440000|2022-03-21 03:14:00|33967.4|33947.4|33969|33949|33969.2|33949.2|33967.4|33947.4|10
1647832450000|2022-03-21 03:14:10|33968.9|33948.9|33969.1|33949.1|33969.3|33949.3|33968.9|33948.9|3
1647832460000|2022-03-21 03:14:20|33969.3|33949.3|33969.7|33949.7|33971.1|33951.1|33969.2|33949.2|6
1647832470000|2022-03-21 03:14:30|33969.6|33949.6|33969.1|33949.1|34022.5|33950.9|33967.4|33902.5|15
1647832480000|2022-03-21 03:14:40|33969.4|33949.4|33971.1|33951.1|33972.8|33952.8|33968.7|33948.7|8
1647832490000|2022-03-21 03:14:50|33971.3|33951.3|33970.6|33950.6|33971.3|33951.3|33968.7|33948.7|9
1647832500000|2022-03-21 03:15:00|33970.4|33950.4|33969.8|33949.8|33970.5|33950.5|33969.5|33949.5|11
1647832510000|2022-03-21 03:15:10|33970.1|33950.1|33966.9|33946.9|33970.9|33950.9|33966.4|33946.4|15
1647832520000|2022-03-21 03:15:20|33971.4|33951.4|33968.5|33948.5|33971.4|33951.4|33967.2|33947.2|10
1647832530000|2022-03-21 03:15:30|33963.8|33943.8|33970.9|33950.9|33972.4|33952.4|33961.5|33941.5|11
1647832540000|2022-03-21 03:15:40|33972.4|33952.4|33965.8|33945.8|33974.6|33954.6|33963.1|33943.1|14
1647832550000|2022-03-21 03:15:50|33965.4|33945.4|33966.5|33946.5|33967.4|33947.4|33962.2|33942.2|16
1647832560000|2022-03-21 03:16:00|33964.8|33944.8|33966.6|33946.6|33966.6|33946.6|33959.6|33939.6|18
1647832570000|2022-03-21 03:16:10|33966.3|33946.3|33966.4|33946.4|33966.8|33946.8|33966.3|33946.3|7
1647832580000|2022-03-21 03:16:20|33966.6|33946.6|33969|33949|33969|33949|33964.6|33944.6|16
1647832590000|2022-03-21 03:16:30|33969.6|33949.6|33968.2|33948.2|33969.6|33949.6|33968.2|33948.2|4
1647832600000|2022-03-21 03:16:40|33968.1|33948.1|33967.6|33947.6|33969.2|33949.2|33966.4|33946.4|14
1647832610000|2022-03-21 03:16:50|33967.2|33947.2|33965.4|33945.4|33968.1|33948.1|33963.4|33943.4|13
1647832620000|2022-03-21 03:17:00|33965.7|33945.7|33964.1|33944.1|33967.2|33947.2|33964.1|33944.1|10
1647832630000|2022-03-21 03:17:10|33966.2|33946.2|33966.2|33946.2|33967.5|33947.5|33964.2|33944.2|12
1647832640000|2022-03-21 03:17:20|33962|33942|33963.5|33943.5|33966.2|33946.2|33962|33942|6
1647832650000|2022-03-21 03:17:30|33964.2|33944.2|33957.4|33937.4|33965.3|33945.3|33957.4|33937.4|8
1647832660000|2022-03-21 03:17:40|33961.7|33941.7|33967.4|33947.4|33969.6|33949.6|33960.8|33940.8|10
1647832670000|2022-03-21 03:17:50|33967.5|33947.5|33967.1|33947.1|33967.5|33947.5|33963.1|33943.1|6
1647832680000|2022-03-21 03:18:00|33963.3|33943.3|33965.6|33945.6|33965.9|33945.9|33961.3|33941.3|17
1647832690000|2022-03-21 03:18:10|33964|33944|33965.2|33945.2|33965.9|33945.9|33963.1|33943.1|11
1647832700000|2022-03-21 03:18:20|33966.9|33946.9|33963.7|33943.7|33966.9|33946.9|33963.7|33943.7|8
1647832710000|2022-03-21 03:18:30|33964.1|33944.1|33961.4|33941.4|33966.1|33946.1|33961.4|33941.4|10
1647832720000|2022-03-21 03:18:40|33957.9|33937.9|33964|33944|33967.6|33947.6|33957.9|33937.9|9
1647832730000|2022-03-21 03:18:50|33965.3|33945.3|33965.3|33945.3|33966.3|33946.3|33963.3|33943.3|5
1647832740000|2022-03-21 03:19:00|33966.2|33946.2|33966.9|33946.9|33966.9|33946.9|33959.6|33939.6|9
1647832750000|2022-03-21 03:19:10|33967.2|33947.2|33963.5|33943.5|33967.4|33947.4|33960.9|33940.9|12
1647832760000|2022-03-21 03:19:20|33970|33950|33969.6|33949.6|33970|33950|33959.1|33939.1|10
1647832770000|2022-03-21 03:19:30|33969.2|33949.2|33970.6|33950.6|33972.6|33952.6|33958.7|33938.7|12
1647832780000|2022-03-21 03:19:40|33969.6|33949.6|33970.5|33950.5|33971.1|33951.1|33965|33945|16
1647832790000|2022-03-21 03:19:50|33970.9|33950.9|33971.4|33951.4|33972|33952|33967.6|33947.6|18
1647832800000|2022-03-21 03:20:00|33972|33952|33974.3|33954.3|33974.3|33954.3|33968.4|33948.4|16
1647832810000|2022-03-21 03:20:10|33974.2|33954.2|33976|33956|33976.2|33956.2|33972.8|33952.8|9
1647832820000|2022-03-21 03:20:20|33975.9|33955.9|33975.3|33955.3|33976|33956|33975.3|33955.3|6
1647832830000|2022-03-21 03:20:30|33975.2|33955.2|33976|33956|33976.8|33956.8|33975.2|33955.2|6
1647832840000|2022-03-21 03:20:40|33976.1|33956.1|33975.2|33955.2|33976.1|33956.1|33975.1|33955.1|11
1647832850000|2022-03-21 03:20:50|33975.5|33955.5|33972.3|33952.3|33976|33956|33970.4|33950.4|16
1647832860000|2022-03-21 03:21:00|33972.5|33952.5|33973.2|33953.2|33977.9|33957.9|33970.6|33950.6|20
1647832870000|2022-03-21 03:21:10|33973.8|33953.8|33976.5|33956.5|33976.9|33956.9|33972.4|33952.4|13
1647832880000|2022-03-21 03:21:20|33976.3|33956.3|33979.2|33959.2|33979.2|33959.2|33968.9|33948.9|14
1647832890000|2022-03-21 03:21:30|33978.5|33958.5|33978|33958|33978.5|33958.5|33977.5|33957.5|6
1647832900000|2022-03-21 03:21:40|33977.5|33957.5|33975.2|33955.2|33977.5|33957.5|33975|33955|13
1647832910000|2022-03-21 03:21:50|33975.7|33955.7|33972.7|33952.7|33976.7|33956.7|33971.9|33951.9|11
1647832920000|2022-03-21 03:22:00|33978.9|33958.9|33970.8|33950.8|33978.9|33958.9|33970.8|33950.8|13
1647832930000|2022-03-21 03:22:10|33972.1|33952.1|33968.6|33948.6|33974.5|33954.5|33968.1|33948.1|10
1647832940000|2022-03-21 03:22:20|33972.8|33952.8|33973.8|33953.8|33976.2|33956.2|33964.5|33944.5|8
1647832950000|2022-03-21 03:22:30|33976.9|33956.9|33972.5|33952.5|33977.7|33957.7|33972.3|33952.3|8
1647832960000|2022-03-21 03:22:40|33971.1|33951.1|33972.3|33952.3|33972.3|33952.3|33971.1|33951.1|3
1647832970000|2022-03-21 03:22:50|33973.5|33953.5|33964.5|33944.5|33973.5|33953.5|33964.5|33944.5|4
1647832980000|2022-03-21 03:23:00|33965.9|33945.9|33976.3|33956.3|33978.4|33958.4|33963.9|33943.9|15
1647832990000|2022-03-21 03:23:10|33975.6|33955.6|33977.3|33957.3|33977.3|33957.3|33975.6|33955.6|11
1647833000000|2022-03-21 03:23:20|33978.8|33958.8|33971.8|33951.8|33978.8|33958.8|33971.8|33951.8|9
1647833010000|2022-03-21 03:23:30|33971.6|33951.6|33976|33956|33976.7|33956.7|33967.6|33947.6|9
1647833020000|2022-03-21 03:23:40|33977.2|33957.2|33976.9|33956.9|33977.4|33957.4|33976.9|33956.9|11
1647833030000|2022-03-21 03:23:50|33976|33956|33975.3|33955.3|33976.7|33956.7|33975.2|33955.2|11
1647833040000|2022-03-21 03:24:00|33975.7|33955.7|33974.8|33954.8|33975.7|33955.7|33968.9|33948.9|15
1647833050000|2022-03-21 03:24:10|33968.6|33948.6|33971.7|33951.7|33977.2|33957.2|33965.8|33945.8|14
1647833060000|2022-03-21 03:24:20|33972.5|33952.5|33967.3|33947.3|33972.7|33952.7|33967.3|33947.3|8
1647833070000|2022-03-21 03:24:30|33969.1|33949.1|33973.9|33953.9|33974.5|33954.5|33969.1|33949.1|8
1647833080000|2022-03-21 03:24:40|33973.6|33953.6|33971.7|33951.7|33973.6|33953.6|33969.5|33949.5|7
1647833090000|2022-03-21 03:24:50|33972.8|33952.8|33967.9|33947.9|33972.8|33952.8|33962.6|33942.6|8
1647833100000|2022-03-21 03:25:00|33970.2|33950.2|33973.7|33953.7|33976.5|33956.5|33965.1|33945.1|14
1647833110000|2022-03-21 03:25:10|33973.6|33953.6|33971.2|33951.2|33973.6|33953.6|33968.6|33948.6|14
1647833120000|2022-03-21 03:25:20|33970.8|33950.8|33968.7|33948.7|33975.9|33955.9|33967.5|33947.5|21
1647833130000|2022-03-21 03:25:30|33968.9|33948.9|33972.4|33952.4|33972.4|33952.4|33968.5|33948.5|7
1647833140000|2022-03-21 03:25:40|33971.9|33951.9|33971.8|33951.8|33971.9|33951.9|33971.8|33951.8|2
1647833150000|2022-03-21 03:25:50|33972|33952|33971|33951|33972.7|33952.7|33964.8|33944.8|17
1647833160000|2022-03-21 03:26:00|33970.7|33950.7|33971.3|33951.3|33972.1|33952.1|33970.5|33950.5|10
1647833170000|2022-03-21 03:26:10|33972.3|33952.3|33971.6|33951.6|33972.4|33952.4|33971.6|33951.6|10
1647833180000|2022-03-21 03:26:20|33971.9|33951.9|33971.6|33951.6|33971.9|33951.9|33971.5|33951.5|4
1647833190000|2022-03-21 03:26:30|33972|33952|33969|33949|33972|33952|33969|33949|4
1647833200000|2022-03-21 03:26:40|33970.3|33950.3|33970.7|33950.7|33971.6|33951.6|33970.3|33950.3|5
1647833210000|2022-03-21 03:26:50|33970.9|33950.9|33971.7|33951.7|34017.5|33952.8|33968.1|33905.9|18
1647833220000|2022-03-21 03:27:00|33971|33951|33967.1|33947.1|33971.3|33951.3|33967.1|33947.1|13
1647833230000|2022-03-21 03:27:10|33966.4|33946.4|33973|33953|33973|33953|33966.4|33946.4|18
1647833240000|2022-03-21 03:27:20|33972.9|33952.9|33970.3|33950.3|33973.1|33953.1|33969.3|33949.3|11
1647833250000|2022-03-21 03:27:30|33969.5|33949.5|33963.5|33943.5|33970.9|33950.9|33963.5|33943.5|9
1647833260000|2022-03-21 03:27:40|33966.7|33946.7|33969.3|33949.3|33970.9|33950.9|33966.7|33946.7|8
1647833270000|2022-03-21 03:27:50|33972.8|33952.8|33967.2|33947.2|33972.8|33952.8|33967.2|33947.2|4
1647833280000|2022-03-21 03:28:00|33968|33948|33966.5|33946.5|33972.6|33952.6|33963.6|33943.6|8
1647833290000|2022-03-21 03:28:10|33968.1|33948.1|33972.1|33952.1|33972.2|33952.2|33964.2|33944.2|8
1647833300000|2022-03-21 03:28:20|33972|33952|33971.5|33951.5|33972.1|33952.1|33971.5|33951.5|4
1647833310000|2022-03-21 03:28:30|34019.4|33906.3|33970.2|33950.2|34019.4|33953|33964.7|33906.3|17
1647833320000|2022-03-21 03:28:40|33969.8|33949.8|33971.8|33951.8|33974.1|33954.1|33964.9|33944.9|10
1647833330000|2022-03-21 03:28:50|33972|33952|33971.4|33951.4|33972|33952|33969|33949|5
1647833340000|2022-03-21 03:29:00|33971.1|33951.1|33970.1|33950.1|33971.1|33951.1|33967.3|33947.3|11
1647833350000|2022-03-21 03:29:10|33970.4|33950.4|33971.6|33951.6|33974.8|33954.8|33970.4|33950.4|8
1647833360000|2022-03-21 03:29:20|33962.3|33942.3|33970.4|33950.4|33972.1|33952.1|33962.3|33942.3|11
1647833370000|2022-03-21 03:29:30|33974.6|33954.6|33967.1|33947.1|33974.6|33954.6|33966.2|33946.2|14
1647833380000|2022-03-21 03:29:40|33967|33947|33967.1|33947.1|33972.8|33952.8|33965.9|33945.9|16
1647833390000|2022-03-21 03:29:50|33968.2|33948.2|33966.7|33946.7|33969.6|33949.6|33966.7|33946.7|6
1647833400000|2022-03-21 03:30:00|33972.4|33952.4|33966.3|33946.3|33972.4|33952.4|33963.8|33943.8|11
1647833410000|2022-03-21 03:30:10|33967.8|33947.8|33972.1|33952.1|33972.1|33952.1|33967.8|33947.8|13
1647833420000|2022-03-21 03:30:20|33971.9|33951.9|33970.5|33950.5|33972.1|33952.1|33970.5|33950.5|7
1647833430000|2022-03-21 03:30:30|33970.9|33950.9|33971.6|33951.6|33971.6|33951.6|33970|33950|5
1647833440000|2022-03-21 03:30:40|33971.8|33951.8|33972.5|33952.5|33972.5|33952.5|33970.8|33950.8|6
1647833450000|2022-03-21 03:30:50|33972.1|33952.1|33972.2|33952.2|33973|33953|33972.1|33952.1|13
1647833460000|2022-03-21 03:31:00|33972.4|33952.4|33972|33952|33973|33953|33972|33952|14
1647833470000|2022-03-21 03:31:10|33971.6|33951.6|33971.6|33951.6|33972.2|33952.2|33971.5|33951.5|11
1647833480000|2022-03-21 03:31:20|33971.5|33951.5|33971.7|33951.7|33971.8|33951.8|33971.3|33951.3|6
1647833490000|2022-03-21 03:31:30|33971.6|33951.6|33971.8|33951.8|33972.8|33952.8|33971.1|33951.1|9
1647833500000|2022-03-21 03:31:40|33972.8|33952.8|33972.1|33952.1|33972.8|33952.8|33971.9|33951.9|14
1647833510000|2022-03-21 03:31:50|33972.2|33952.2|33972.2|33952.2|33972.4|33952.4|33972|33952|8
1647833520000|2022-03-21 03:32:00|33971.9|33951.9|33972.8|33952.8|33972.8|33952.8|33971.1|33951.1|6
1647833530000|2022-03-21 03:32:10|33972.7|33952.7|33972.5|33952.5|33972.7|33952.7|33969.5|33949.5|9
1647833540000|2022-03-21 03:32:20|33972.7|33952.7|33973.4|33953.4|33973.4|33953.4|33970.2|33950.2|13
1647833550000|2022-03-21 03:32:30|33972.8|33952.8|33972.4|33952.4|33972.8|33952.8|33971.7|33951.7|6
1647833560000|2022-03-21 03:32:40|33972.3|33952.3|33972.8|33952.8|33972.9|33952.9|33972.3|33952.3|9
1647833570000|2022-03-21 03:32:50|33972.7|33952.7|33972.3|33952.3|33972.9|33952.9|33972.3|33952.3|5
1647833580000|2022-03-21 03:33:00|33972.4|33952.4|33973.9|33953.9|33973.9|33953.9|33970.5|33950.5|10
1647833590000|2022-03-21 03:33:10|33973|33953|33972.9|33952.9|33973.3|33953.3|33972.4|33952.4|6
1647833600000|2022-03-21 03:33:20|33970.3|33950.3|33972.5|33952.5|33974|33954|33970.3|33950.3|6
1647833610000|2022-03-21 03:33:30|33973|33953|33969.3|33949.3|33973|33953|33969.3|33949.3|9
1647833620000|2022-03-21 03:33:40|33970.4|33950.4|33970.7|33950.7|33972|33952|33968.5|33948.5|15
1647833630000|2022-03-21 03:33:50|33970.9|33950.9|33972.5|33952.5|33972.5|33952.5|33970.7|33950.7|15
1647833640000|2022-03-21 03:34:00|33972.6|33952.6|33972.6|33952.6|33974.4|33954.4|33972.4|33952.4|16
1647833650000|2022-03-21 03:34:10|33972.4|33952.4|33974.3|33954.3|33974.3|33954.3|33971.8|33951.8|18
1647833660000|2022-03-21 03:34:20|33974.2|33954.2|33974.3|33954.3|33975|33955|33973.5|33953.5|14
1647833670000|2022-03-21 03:34:30|33974.4|33954.4|33972.7|33952.7|33974.4|33954.4|33972.7|33952.7|8
1647833680000|2022-03-21 03:34:40|33973.2|33953.2|33973.7|33953.7|33973.9|33953.9|33973.1|33953.1|9
1647833690000|2022-03-21 03:34:50|33974.3|33954.3|33974|33954|33974.6|33954.6|33974|33954|4
1647833700000|2022-03-21 03:35:00|33973.8|33953.8|33973|33953|33977.4|33957.4|33971.3|33951.3|17
1647833710000|2022-03-21 03:35:10|33972.7|33952.7|33971.1|33951.1|33976.6|33956.6|33967.3|33947.3|21
1647833720000|2022-03-21 03:35:20|33971|33951|33973.7|33953.7|33975.1|33955.1|33971|33951|18
1647833730000|2022-03-21 03:35:30|33974|33954|33973.4|33953.4|33974|33954|33970|33950|16
1647833740000|2022-03-21 03:35:40|33973.5|33953.5|33974.5|33954.5|33974.8|33954.8|33973.2|33953.2|8
1647833750000|2022-03-21 03:35:50|33974.6|33954.6|33974.5|33954.5|33974.7|33954.7|33973.6|33953.6|10
1647833760000|2022-03-21 03:36:00|33974.6|33954.6|33970.5|33950.5|33975.1|33955.1|33969.5|33949.5|12
1647833770000|2022-03-21 03:36:10|33970.6|33950.6|33964.9|33944.9|33971.7|33951.7|33964.9|33944.9|4
1647833780000|2022-03-21 03:36:20|33974.1|33954.1|33975|33955|33975|33955|33972.4|33952.4|13
1647833790000|2022-03-21 03:36:30|33975.2|33955.2|33975.8|33955.8|33975.8|33955.8|33975|33955|5
1647833800000|2022-03-21 03:36:40|33975.3|33955.3|33973.9|33953.9|33975.3|33955.3|33973.1|33953.1|9
1647833810000|2022-03-21 03:36:50|33974.5|33954.5|33975.3|33955.3|33976.2|33956.2|33973.5|33953.5|12
1647833820000|2022-03-21 03:37:00|33975.6|33955.6|33975.4|33955.4|33975.9|33955.9|33974.5|33954.5|9
1647833830000|2022-03-21 03:37:10|33975.6|33955.6|33976|33956|33976|33956|33975.6|33955.6|2
1647833840000|2022-03-21 03:37:20|33975.9|33955.9|33975.3|33955.3|33977|33957|33974.8|33954.8|14
1647833850000|2022-03-21 03:37:30|33975.5|33955.5|33976.4|33956.4|33977.1|33957.1|33974.9|33954.9|10
1647833860000|2022-03-21 03:37:40|33976.6|33956.6|33976.1|33956.1|33976.8|33956.8|33969.4|33949.4|15
1647833870000|2022-03-21 03:37:50|33975.8|33955.8|33977|33957|33977|33957|33975.5|33955.5|13
1647833880000|2022-03-21 03:38:00|33973.3|33953.3|33977.8|33957.8|33977.8|33957.8|33972.2|33952.2|17
1647833890000|2022-03-21 03:38:10|33977.3|33957.3|33972.6|33952.6|33977.5|33957.5|33972.5|33952.5|7
1647833900000|2022-03-21 03:38:20|33973.5|33953.5|33972.8|33952.8|33977.7|33957.7|33971.4|33951.4|14
1647833910000|2022-03-21 03:38:30|33972.4|33952.4|33972.7|33952.7|33973.1|33953.1|33971.9|33951.9|4
1647833920000|2022-03-21 03:38:40|33975.6|33955.6|33972.9|33952.9|33976.7|33956.7|33969.5|33949.5|8
1647833930000|2022-03-21 03:38:50|33973.9|33953.9|33973.3|33953.3|33978.2|33958.2|33971.9|33951.9|9
1647833940000|2022-03-21 03:39:00|33970.4|33950.4|33976.3|33956.3|33976.3|33956.3|33970.4|33950.4|13
1647833950000|2022-03-21 03:39:10|33975.7|33955.7|33976.1|33956.1|33978.4|33958.4|33973.1|33953.1|11
1647833960000|2022-03-21 03:39:20|33975.8|33955.8|33977.5|33957.5|33977.5|33957.5|33975.8|33955.8|12
1647833970000|2022-03-21 03:39:30|33976.7|33956.7|33977.4|33957.4|33977.4|33957.4|33971.1|33951.1|10
1647833980000|2022-03-21 03:39:40|33977.2|33957.2|33977.8|33957.8|33977.9|33957.9|33976.9|33956.9|15
1647833990000|2022-03-21 03:39:50|33977|33957|33976.4|33956.4|33977.1|33957.1|33976.1|33956.1|13
1647834000000|2022-03-21 03:40:00|33976.1|33956.1|33976.4|33956.4|33976.7|33956.7|33976.1|33956.1|4
1647834010000|2022-03-21 03:40:10|33976.1|33956.1|33976|33956|33976.6|33956.6|33975.9|33955.9|7
1647834020000|2022-03-21 03:40:20|33975.5|33955.5|33976|33956|34023.6|33956.9|33975.5|33911|9
1647834030000|2022-03-21 03:40:30|33975.7|33955.7|33976.7|33956.7|33977.1|33957.1|33975.7|33955.7|11
1647834040000|2022-03-21 03:40:40|33976.4|33956.4|33970.8|33950.8|33977.2|33957.2|33970.3|33950.3|13
1647834050000|2022-03-21 03:40:50|33971.4|33951.4|33971.5|33951.5|33972.4|33952.4|33971.2|33951.2|11
1647834060000|2022-03-21 03:41:00|33972.3|33952.3|33972.8|33952.8|33972.8|33952.8|33972.1|33952.1|6
1647834070000|2022-03-21 03:41:10|33972.7|33952.7|33969.5|33949.5|33972.7|33952.7|33967.3|33947.3|14
1647834080000|2022-03-21 03:41:20|33969.7|33949.7|33969.3|33949.3|33970|33950|33969.1|33949.1|15
1647834090000|2022-03-21 03:41:30|33969.5|33949.5|33972.5|33952.5|33972.5|33952.5|33969.5|33949.5|16
1647834100000|2022-03-21 03:41:40|33972|33952|33970.7|33950.7|33972|33952|33970|33950|7
1647834110000|2022-03-21 03:41:50|33970.8|33950.8|33972.4|33952.4|33972.7|33952.7|33969.7|33949.7|11
1647834120000|2022-03-21 03:42:00|33972.1|33952.1|33972.2|33952.2|33972.5|33952.5|33972|33952|6
1647834130000|2022-03-21 03:42:10|33973.5|33953.5|33972.4|33952.4|33973.7|33953.7|33972.4|33952.4|11
1647834140000|2022-03-21 03:42:20|33972.5|33952.5|33971.2|33951.2|33972.5|33952.5|33969.3|33949.3|11
1647834150000|2022-03-21 03:42:30|33970.4|33950.4|33970.7|33950.7|33971.5|33951.5|33969.6|33949.6|11
1647834160000|2022-03-21 03:42:40|33970.6|33950.6|33971.2|33951.2|33971.3|33951.3|33970.6|33950.6|7
1647834170000|2022-03-21 03:42:50|33971.1|33951.1|33971.6|33951.6|33972.1|33952.1|33970.8|33950.8|12
1647834180000|2022-03-21 03:43:00|33971.5|33951.5|33971.1|33951.1|33971.7|33951.7|33970.7|33950.7|9
1647834190000|2022-03-21 03:43:10|33970.9|33950.9|33971.2|33951.2|33971.2|33951.2|33970.7|33950.7|4
1647834200000|2022-03-21 03:43:20|33971.1|33951.1|33972.3|33952.3|33972.3|33952.3|33970.6|33950.6|6
1647834210000|2022-03-21 03:43:30|33972.7|33952.7|33971.9|33951.9|33972.8|33952.8|33971.9|33951.9|6
1647834220000|2022-03-21 03:43:40|33971.8|33951.8|33971.8|33951.8|33972.5|33952.5|33971.8|33951.8|7
1647834230000|2022-03-21 03:43:50|33971.9|33951.9|33971.1|33951.1|33972|33952|33970.7|33950.7|5
1647834240000|2022-03-21 03:44:00|33971.4|33951.4|33964.1|33944.1|33971.5|33951.5|33964.1|33944.1|5
1647834250000|2022-03-21 03:44:10|33966.4|33946.4|33967.1|33947.1|33970.5|33950.5|33963.2|33943.2|7
1647834260000|2022-03-21 03:44:20|33959.9|33939.9|33969.1|33949.1|33972.4|33952.4|33959.9|33939.9|17
1647834270000|2022-03-21 03:44:30|33969.7|33949.7|33970.5|33950.5|33970.7|33950.7|33965.1|33945.1|24
1647834280000|2022-03-21 03:44:40|33970.4|33950.4|33969|33949|33970.5|33950.5|33968.8|33948.8|12
1647834290000|2022-03-21 03:44:50|33968.8|33948.8|33970.9|33950.9|33971.5|33951.5|33968|33948|9
1647834300000|2022-03-21 03:45:00|33970.8|33950.8|33969.2|33949.2|33970.8|33950.8|33965.2|33945.2|21
1647834310000|2022-03-21 03:45:10|33970.4|33950.4|33971.1|33951.1|33971.1|33951.1|33969.2|33949.2|7
1647834320000|2022-03-21 03:45:20|33968.6|33948.6|33968.5|33948.5|33969.1|33949.1|33967.7|33947.7|14
1647834330000|2022-03-21 03:45:30|33968.4|33948.4|33968.9|33948.9|33969.2|33949.2|33968|33948|10
1647834340000|2022-03-21 03:45:40|33968.6|33948.6|33968.1|33948.1|33968.8|33948.8|33968.1|33948.1|10
1647834350000|2022-03-21 03:45:50|33968.9|33948.9|33972.1|33952.1|33972.1|33952.1|33966.3|33946.3|10
1647834360000|2022-03-21 03:46:00|33972|33952|33971.6|33951.6|33972|33952|33969.2|33949.2|10
1647834370000|2022-03-21 03:46:10|33971|33951|33971.9|33951.9|33972.6|33952.6|33970.7|33950.7|9
1647834380000|2022-03-21 03:46:20|33971.6|33951.6|33972.3|33952.3|33972.5|33952.5|33971.6|33951.6|8
1647834390000|2022-03-21 03:46:30|33972.7|33952.7|33972.1|33952.1|33973.4|33953.4|33970.9|33950.9|13
1647834400000|2022-03-21 03:46:40|33971.6|33951.6|33975.3|33955.3|33975.7|33955.7|33971.6|33951.6|13
1647834410000|2022-03-21 03:46:50|33975.2|33955.2|33974.7|33954.7|33975.4|33955.4|33974.7|33954.7|7
1647834420000|2022-03-21 03:47:00|33975.7|33955.7|33977.6|33957.6|33977.6|33957.6|33975.2|33955.2|14
1647834430000|2022-03-21 03:47:10|33977.1|33957.1|33976.5|33956.5|33977.1|33957.1|33976.2|33956.2|7
1647834440000|2022-03-21 03:47:20|33976.4|33956.4|33975.4|33955.4|33976.8|33956.8|33975.1|33955.1|10
1647834450000|2022-03-21 03:47:30|33975|33955|33975.4|33955.4|33975.7|33955.7|33974.9|33954.9|5
1647834460000|2022-03-21 03:47:40|33975.5|33955.5|33975.3|33955.3|33975.5|33955.5|33974.5|33954.5|4
1647834470000|2022-03-21 03:47:50|33974.5|33954.5|33975.1|33955.1|33975.2|33955.2|33974.4|33954.4|7
1647834480000|2022-03-21 03:48:00|33973.8|33953.8|33975.2|33955.2|33977.1|33957.1|33973.8|33953.8|7
1647834490000|2022-03-21 03:48:10|33975.9|33955.9|33976.7|33956.7|33976.7|33956.7|33974.7|33954.7|10
1647834500000|2022-03-21 03:48:20|33976.3|33956.3|33977|33957|33977|33957|33976.2|33956.2|5
1647834510000|2022-03-21 03:48:30|33976.7|33956.7|33977.9|33957.9|33977.9|33957.9|33974.8|33954.8|14
1647834520000|2022-03-21 03:48:40|33977.5|33957.5|33976.5|33956.5|33977.5|33957.5|33976.5|33956.5|12
1647834530000|2022-03-21 03:48:50|33976.6|33956.6|33976.1|33956.1|33977.2|33957.2|33974.1|33954.1|33
1647834540000|2022-03-21 03:49:00|33973.7|33953.7|33975.6|33955.6|33976.5|33956.5|33971.8|33951.8|16
1647834550000|2022-03-21 03:49:10|33973.6|33953.6|33979.2|33959.2|33980.1|33960.1|33973.6|33953.6|16
1647834560000|2022-03-21 03:49:20|33979.4|33959.4|33978|33958|33980.4|33960.4|33976.3|33956.3|13
1647834570000|2022-03-21 03:49:30|33978.2|33958.2|33975.5|33955.5|33979.5|33959.5|33975.5|33955.5|19
1647834580000|2022-03-21 03:49:40|33976.4|33956.4|33977.7|33957.7|33978.5|33958.5|33976.4|33956.4|8
1647834590000|2022-03-21 03:49:50|33977.9|33957.9|33977.4|33957.4|33978.6|33958.6|33977.4|33957.4|15
1647834600000|2022-03-21 03:50:00|33977.3|33957.3|33976|33956|33978.8|33958.8|33975.1|33955.1|12
1647834610000|2022-03-21 03:50:10|33975.9|33955.9|33974.7|33954.7|33976.9|33956.9|33973|33953|9
1647834620000|2022-03-21 03:50:20|33974.2|33954.2|33978.5|33958.5|33978.7|33958.7|33972.8|33952.8|6
1647834630000|2022-03-21 03:50:30|33978.4|33958.4|33976.5|33956.5|33978.4|33958.4|33975.1|33955.1|7
1647834640000|2022-03-21 03:50:40|33977.3|33957.3|33978.3|33958.3|33978.3|33958.3|33977|33957|5
1647834650000|2022-03-21 03:50:50|33979.9|33959.9|33978.9|33958.9|33979.9|33959.9|33978.9|33958.9|5
1647834660000|2022-03-21 03:51:00|33975.5|33955.5|33977.4|33957.4|33977.4|33957.4|33975.5|33955.5|7
1647834670000|2022-03-21 03:51:10|33976.9|33956.9|33977.4|33957.4|33977.4|33957.4|33976.6|33956.6|4
1647834680000|2022-03-21 03:51:20|33975.8|33955.8|33978.4|33958.4|33979.3|33959.3|33975.8|33955.8|10
1647834690000|2022-03-21 03:51:30|33978.3|33958.3|33978.5|33958.5|33978.7|33958.7|33978.3|33958.3|7
1647834700000|2022-03-21 03:51:40|33978.3|33958.3|33978.1|33958.1|33978.3|33958.3|33976.1|33956.1|6
1647834710000|2022-03-21 03:51:50|33978.2|33958.2|33977.9|33957.9|33978.8|33958.8|33977.9|33957.9|5
1647834720000|2022-03-21 03:52:00|33976.8|33956.8|33977.6|33957.6|33977.7|33957.7|33976.8|33956.8|5
1647834730000|2022-03-21 03:52:10|33977.5|33957.5|33978.4|33958.4|33978.8|33958.8|33977.3|33957.3|8
1647834740000|2022-03-21 03:52:20|33978.2|33958.2|33978.2|33958.2|33978.5|33958.5|33978.2|33958.2|3
1647834750000|2022-03-21 03:52:30|33977.9|33957.9|33978.5|33958.5|33978.5|33958.5|33975.9|33955.9|8
1647834760000|2022-03-21 03:52:40|33977.9|33957.9|33977.7|33957.7|33978.9|33958.9|33977.7|33957.7|11
1647834770000|2022-03-21 03:52:50|33977.8|33957.8|33977.1|33957.1|33977.8|33957.8|33976.1|33956.1|12
1647834780000|2022-03-21 03:53:00|33976.9|33956.9|33974.2|33954.2|33976.9|33956.9|33973.6|33953.6|8
1647834790000|2022-03-21 03:53:10|33974.6|33954.6|33975.3|33955.3|33976|33956|33974.6|33954.6|7
1647834800000|2022-03-21 03:53:20|33975.4|33955.4|33977.5|33957.5|33977.5|33957.5|33975.4|33955.4|8
1647834810000|2022-03-21 03:53:30|33978|33958|33978.3|33958.3|33978.8|33958.8|33977.7|33957.7|9
1647834820000|2022-03-21 03:53:40|33978|33958|33978.2|33958.2|33978.6|33958.6|33978|33958|4
1647834830000|2022-03-21 03:53:50|33976.2|33956.2|33976.2|33956.2|33976.4|33956.4|33976.1|33956.1|6
1647834840000|2022-03-21 03:54:00|33976|33956|33977|33957|33978|33958|33976|33956|8
1647834850000|2022-03-21 03:54:10|33977.2|33957.2|33975.3|33955.3|33977.2|33957.2|33974.6|33954.6|4
1647834860000|2022-03-21 03:54:20|33976.1|33956.1|33976.6|33956.6|33976.6|33956.6|33975.2|33955.2|7
1647834870000|2022-03-21 03:54:30|33976.1|33956.1|33975.2|33955.2|33977.1|33957.1|33974.9|33954.9|8
1647834880000|2022-03-21 03:54:40|33976|33956|33975.1|33955.1|33976|33956|33975.1|33955.1|6
1647834890000|2022-03-21 03:54:50|33975.4|33955.4|33976.6|33956.6|33976.9|33956.9|33975.4|33955.4|6
1647834900000|2022-03-21 03:55:00|33977.2|33957.2|33975.3|33955.3|33977.2|33957.2|33974.6|33954.6|10
1647834910000|2022-03-21 03:55:10|33975.2|33955.2|33975.2|33955.2|33975.5|33955.5|33975|33955|6
1647834920000|2022-03-21 03:55:20|33977|33957|33977.4|33957.4|33977.8|33957.8|33974.8|33954.8|17
1647834930000|2022-03-21 03:55:30|33977.3|33957.3|33978.7|33958.7|33980.1|33960.1|33976.8|33956.8|17
1647834940000|2022-03-21 03:55:40|33978.3|33958.3|33977.5|33957.5|33978.3|33958.3|33977.5|33957.5|2
1647834950000|2022-03-21 03:55:50|33978.5|33958.5|33979.5|33959.5|33979.9|33959.9|33978.2|33958.2|13
1647834960000|2022-03-21 03:56:00|33979.4|33959.4|33976.3|33956.3|33979.5|33959.5|33976.3|33956.3|14
1647834970000|2022-03-21 03:56:10|33978.7|33958.7|33979.5|33959.5|33979.5|33959.5|33977.3|33957.3|10
1647834980000|2022-03-21 03:56:20|33979.3|33959.3|33980.2|33960.2|33980.3|33960.3|33978.9|33958.9|12
1647834990000|2022-03-21 03:56:30|33980.3|33960.3|33980.4|33960.4|33980.6|33960.6|33980|33960|10
1647835000000|2022-03-21 03:56:40|33980|33960|33978.6|33958.6|33980|33960|33977.6|33957.6|9
1647835010000|2022-03-21 03:56:50|33978.1|33958.1|33978.9|33958.9|33978.9|33958.9|33978.1|33958.1|2
1647835020000|2022-03-21 03:57:00|33979.1|33959.1|33979.3|33959.3|33980.5|33960.5|33978.3|33958.3|8
1647835030000|2022-03-21 03:57:10|33979|33959|33979.5|33959.5|33979.9|33959.9|33979|33959|7
1647835040000|2022-03-21 03:57:20|33979.2|33959.2|33979.3|33959.3|33980.1|33960.1|33979.2|33959.2|9
1647835050000|2022-03-21 03:57:30|33978.5|33958.5|33979.6|33959.6|33979.8|33959.8|33978.3|33958.3|11
1647835060000|2022-03-21 03:57:40|33979.4|33959.4|33979.8|33959.8|33980.4|33960.4|33979.3|33959.3|8
1647835070000|2022-03-21 03:57:50|33977.6|33957.6|33978.9|33958.9|33979|33959|33977.6|33957.6|7
1647835080000|2022-03-21 03:58:00|33978.6|33958.6|33981|33961|33981|33961|33978.5|33958.5|7
1647835090000|2022-03-21 03:58:10|33980.7|33960.7|33979.7|33959.7|33980.7|33960.7|33979.7|33959.7|8
1647835100000|2022-03-21 03:58:20|33978.2|33958.2|33978.5|33958.5|33979|33959|33978.2|33958.2|5
1647835110000|2022-03-21 03:58:30|33978.3|33958.3|33979|33959|33979.2|33959.2|33978.3|33958.3|6
1647835120000|2022-03-21 03:58:40|33978|33958|33980.8|33960.8|33981.9|33961.9|33978|33958|18
1647835130000|2022-03-21 03:58:50|33981|33961|33981.2|33961.2|33983.2|33963.2|33981|33961|15
1647835140000|2022-03-21 03:59:00|33981.6|33961.6|33983.4|33963.4|33983.7|33963.7|33981.6|33961.6|13
1647835150000|2022-03-21 03:59:10|33983.8|33963.8|33982.5|33962.5|33983.8|33963.8|33982.5|33962.5|17
1647835160000|2022-03-21 03:59:20|33982.4|33962.4|33984.6|33964.6|33984.6|33964.6|33982.4|33962.4|17
1647835170000|2022-03-21 03:59:30|33978.6|33958.6|33980|33960|33985.7|33965.7|33977.6|33957.6|12
1647835180000|2022-03-21 03:59:40|33985.5|33965.5|33982.7|33962.7|33985.6|33965.6|33982.7|33962.7|11
1647835190000|2022-03-21 03:59:50|33985.4|33965.4|33984.1|33964.1|34031.1|33965.4|33982.8|33918.6|17
1647835200000|2022-03-21 04:00:00|33982.5|33962.5|33983.1|33963.1|33984.2|33964.2|33982.5|33962.5|19
1647835210000|2022-03-21 04:00:10|33983.3|33963.3|33983.4|33963.4|33983.5|33963.5|33983.2|33963.2|8
1647835220000|2022-03-21 04:00:20|33983.5|33963.5|33982.6|33962.6|33983.5|33963.5|33982.6|33962.6|11
1647835230000|2022-03-21 04:00:30|33982.7|33962.7|33981.8|33961.8|33984.2|33964.2|33981.3|33961.3|10
1647835240000|2022-03-21 04:00:40|33981.5|33961.5|33985|33965|33985|33965|33981.5|33961.5|8
1647835250000|2022-03-21 04:00:50|33984.9|33964.9|33983.8|33963.8|33984.9|33964.9|33979.9|33959.9|15
1647835260000|2022-03-21 04:01:00|33983.6|33963.6|33983|33963|33983.6|33963.6|33982.9|33962.9|9
1647835270000|2022-03-21 04:01:10|33983.4|33963.4|33983.6|33963.6|33983.6|33963.6|33983.2|33963.2|7
1647835280000|2022-03-21 04:01:20|33983.4|33963.4|33982.8|33962.8|33983.4|33963.4|33982.8|33962.8|2
1647835290000|2022-03-21 04:01:30|33983|33963|33983.8|33963.8|33983.8|33963.8|33982.9|33962.9|11
1647835300000|2022-03-21 04:01:40|33982.8|33962.8|33988.1|33968.1|33988.1|33968.1|33982.4|33962.4|13
1647835310000|2022-03-21 04:01:50|33986.9|33966.9|33983.4|33963.4|33986.9|33966.9|33983.4|33963.4|9
1647835320000|2022-03-21 04:02:00|33991.4|33971.4|33987.2|33967.2|33991.4|33971.4|33986.8|33966.8|8
1647835330000|2022-03-21 04:02:10|33987.5|33967.5|33985.5|33965.5|33987.8|33967.8|33985.5|33965.5|9
1647835340000|2022-03-21 04:02:20|33986.3|33966.3|33985.7|33965.7|33986.7|33966.7|33985.3|33965.3|11
1647835350000|2022-03-21 04:02:30|33985.5|33965.5|33986.1|33966.1|33987.2|33967.2|33985.1|33965.1|19
1647835360000|2022-03-21 04:02:40|33987.4|33967.4|33986.4|33966.4|34033.4|33967.8|33986.2|33920.2|10
1647835370000|2022-03-21 04:02:50|33986.7|33966.7|33987.2|33967.2|33987.3|33967.3|33986.6|33966.6|9
1647835380000|2022-03-21 04:03:00|33985.9|33965.9|33989.2|33969.2|33990.3|33970.3|33984.8|33964.8|11
1647835390000|2022-03-21 04:03:10|33987.9|33967.9|33986.6|33966.6|33988.3|33968.3|33986|33966|10
1647835400000|2022-03-21 04:03:20|33986.3|33966.3|33986.9|33966.9|33987.1|33967.1|33986.3|33966.3|6
1647835410000|2022-03-21 04:03:30|33986.6|33966.6|33987.7|33967.7|33987.7|33967.7|33986|33966|7
1647835420000|2022-03-21 04:03:40|33987.8|33967.8|33985.7|33965.7|33987.8|33967.8|33985.7|33965.7|8
1647835430000|2022-03-21 04:03:50|33986.7|33966.7|33986.2|33966.2|33986.7|33966.7|33986.2|33966.2|7
1647835440000|2022-03-21 04:04:00|33988.2|33968.2|33988.8|33968.8|33988.9|33968.9|33988.2|33968.2|11
1647835450000|2022-03-21 04:04:10|33988.3|33968.3|33987.6|33967.6|33988.3|33968.3|33986.9|33966.9|8
1647835460000|2022-03-21 04:04:20|33987.8|33967.8|33987.4|33967.4|33988.3|33968.3|33987.4|33967.4|11
1647835470000|2022-03-21 04:04:30|33987.7|33967.7|33988.4|33968.4|33988.6|33968.6|33987.4|33967.4|7
1647835480000|2022-03-21 04:04:40|33988.1|33968.1|33987.6|33967.6|33988.1|33968.1|33987|33967|12
1647835490000|2022-03-21 04:04:50|33987.7|33967.7|33987.8|33967.8|33988.3|33968.3|33987|33967|16
1647835500000|2022-03-21 04:05:00|33987.6|33967.6|33986.1|33966.1|33987.6|33967.6|33986.1|33966.1|3
1647835510000|2022-03-21 04:05:10|33986.4|33966.4|33988.3|33968.3|33988.3|33968.3|33986.2|33966.2|22
1647835520000|2022-03-21 04:05:20|33987.5|33967.5|33989.7|33969.7|33989.7|33969.7|33987.3|33967.3|6
1647835530000|2022-03-21 04:05:30|33988.9|33968.9|33988|33968|33988.9|33968.9|33988|33968|9
1647835540000|2022-03-21 04:05:40|33988.2|33968.2|33986.2|33966.2|33988.5|33968.5|33986.2|33966.2|13
1647835550000|2022-03-21 04:05:50|33987.1|33967.1|33987|33967|33987.1|33967.1|33986.7|33966.7|6
1647835560000|2022-03-21 04:06:00|33988.9|33968.9|33988.3|33968.3|33988.9|33968.9|33988.3|33968.3|6
1647835570000|2022-03-21 04:06:10|33988.2|33968.2|34034.6|33922.2|34034.6|33968.5|33987.2|33922.2|11
1647835580000|2022-03-21 04:06:20|33987.6|33967.6|33988.3|33968.3|33990.1|33970.1|33987.3|33967.3|18
1647835590000|2022-03-21 04:06:30|33988.4|33968.4|33988.3|33968.3|33988.7|33968.7|33988|33968|9
1647835600000|2022-03-21 04:06:40|33988.2|33968.2|33987|33967|33988.6|33968.6|33987|33967|5
1647835610000|2022-03-21 04:06:50|33987.1|33967.1|33987.9|33967.9|33987.9|33967.9|33987.1|33967.1|7
1647835620000|2022-03-21 04:07:00|33987.7|33967.7|33988.8|33968.8|33989.1|33969.1|33987.6|33967.6|12
1647835630000|2022-03-21 04:07:10|33988.6|33968.6|33988.4|33968.4|33988.6|33968.6|33987|33967|7
1647835640000|2022-03-21 04:07:20|33988.2|33968.2|33988.8|33968.8|33988.8|33968.8|33988|33968|6
1647835650000|2022-03-21 04:07:30|33988.4|33968.4|33988.2|33968.2|33989.3|33969.3|33988.1|33968.1|14
1647835660000|2022-03-21 04:07:40|33988.1|33968.1|33988.8|33968.8|33989|33969|33988.1|33968.1|16
1647835670000|2022-03-21 04:07:50|33990|33970|33989|33969|33990|33970|33988.7|33968.7|13
1647835680000|2022-03-21 04:08:00|33984.6|33964.6|33987.6|33967.6|33987.6|33967.6|33984.3|33964.3|8
1647835690000|2022-03-21 04:08:10|33985.9|33965.9|33988.4|33968.4|33989.5|33969.5|33985.9|33965.9|7
1647835700000|2022-03-21 04:08:20|33988.8|33968.8|33989.9|33969.9|33990.2|33970.2|33988.8|33968.8|6
1647835710000|2022-03-21 04:08:30|33990.2|33970.2|33989.4|33969.4|33990.2|33970.2|33989.3|33969.3|6
1647835720000|2022-03-21 04:08:40|33989.3|33969.3|33990.1|33970.1|33990.1|33970.1|33989.2|33969.2|7
1647835730000|2022-03-21 04:08:50|33989.8|33969.8|33989.5|33969.5|33990.2|33970.2|33989.5|33969.5|5
1647835740000|2022-03-21 04:09:00|33989.8|33969.8|33989.9|33969.9|33990.9|33970.9|33988.4|33968.4|13
1647835750000|2022-03-21 04:09:10|33990.1|33970.1|33987.3|33967.3|33990.1|33970.1|33986.7|33966.7|13
1647835760000|2022-03-21 04:09:20|33983.7|33963.7|33990.1|33970.1|33990.2|33970.2|33983.7|33963.7|14
1647835770000|2022-03-21 04:09:30|33990.7|33970.7|33990.2|33970.2|33991.4|33971.4|33986.2|33966.2|13
1647835780000|2022-03-21 04:09:40|33991.5|33971.5|33988.4|33968.4|33991.5|33971.5|33982.8|33962.8|15
1647835790000|2022-03-21 04:09:50|33988.2|33968.2|33988.6|33968.6|33988.6|33968.6|33988|33968|5
1647835800000|2022-03-21 04:10:00|33989|33969|33984.8|33964.8|33991.6|33971.6|33982.2|33962.2|15
1647835810000|2022-03-21 04:10:10|33984|33964|33985.9|33965.9|33988.4|33968.4|33983.7|33963.7|9
1647835820000|2022-03-21 04:10:20|33981.3|33961.3|33982.4|33962.4|33986.1|33966.1|33981.3|33961.3|10
1647835830000|2022-03-21 04:10:30|33981.9|33961.9|33982.7|33962.7|33984.5|33964.5|33978.6|33958.6|7
1647835840000|2022-03-21 04:10:40|33984.2|33964.2|33985.3|33965.3|33987.4|33967.4|33977.5|33957.5|9
1647835850000|2022-03-21 04:10:50|33985.5|33965.5|33988.6|33968.6|33990.1|33970.1|33981.1|33961.1|14
1647835860000|2022-03-21 04:11:00|33985.2|33965.2|33982.5|33962.5|33987.1|33967.1|33982.5|33962.5|8
1647835870000|2022-03-21 04:11:10|33984.3|33964.3|33986.6|33966.6|33986.6|33966.6|33982.6|33962.6|11
1647835880000|2022-03-21 04:11:20|33986.1|33966.1|33983.3|33963.3|33986.1|33966.1|33981.2|33961.2|6
1647835890000|2022-03-21 04:11:30|33984.7|33964.7|33977.6|33957.6|33990.9|33970.9|33977.6|33957.6|11
1647835900000|2022-03-21 04:11:40|33982.7|33962.7|33989|33969|33989.6|33969.6|33982.7|33962.7|12
1647835910000|2022-03-21 04:11:50|33989.3|33969.3|33987.4|33967.4|33991|33971|33987.4|33967.4|11
1647835920000|2022-03-21 04:12:00|33988.1|33968.1|33983.3|33963.3|33989.1|33969.1|33982.7|33962.7|14
1647835930000|2022-03-21 04:12:10|33984.1|33964.1|33990.6|33970.6|33990.9|33970.9|33981.2|33961.2|11
1647835940000|2022-03-21 04:12:20|33990.3|33970.3|33989.1|33969.1|33990.8|33970.8|33987.1|33967.1|12
1647835950000|2022-03-21 04:12:30|33988.9|33968.9|33988.8|33968.8|33989.1|33969.1|33988.4|33968.4|12
1647835960000|2022-03-21 04:12:40|33988.5|33968.5|33990|33970|33990|33970|33988.5|33968.5|8
1647835970000|2022-03-21 04:12:50|33988.9|33968.9|33988.5|33968.5|33989.4|33969.4|33987.9|33967.9|9
1647835980000|2022-03-21 04:13:00|33988.2|33968.2|33988.7|33968.7|33989.2|33969.2|33988.1|33968.1|6
1647835990000|2022-03-21 04:13:10|33988.6|33968.6|33989.2|33969.2|33990|33970|33987.5|33967.5|11
1647836000000|2022-03-21 04:13:20|33988.8|33968.8|33989.6|33969.6|33990.8|33970.8|33988.8|33968.8|4
1647836010000|2022-03-21 04:13:30|33990|33970|33990.2|33970.2|33991|33971|33989.2|33969.2|15
1647836020000|2022-03-21 04:13:40|33990.4|33970.4|33990.1|33970.1|33991.7|33971.7|33989.8|33969.8|7
1647836030000|2022-03-21 04:13:50|33990.2|33970.2|33990.4|33970.4|33990.7|33970.7|33990.1|33970.1|4
1647836040000|2022-03-21 04:14:00|33990.3|33970.3|33990|33970|33990.3|33970.3|33989.5|33969.5|6
1647836050000|2022-03-21 04:14:10|33989.9|33969.9|33990.1|33970.1|33990.3|33970.3|33989.4|33969.4|11
1647836060000|2022-03-21 04:14:20|33991.1|33971.1|33989.9|33969.9|33991.1|33971.1|33989.9|33969.9|7
1647836070000|2022-03-21 04:14:30|33990.7|33970.7|33992.1|33972.1|33992.1|33972.1|33989.7|33969.7|11
1647836080000|2022-03-21 04:14:40|33990.4|33970.4|33991.1|33971.1|33991.6|33971.6|33990.3|33970.3|5
1647836090000|2022-03-21 04:14:50|33991.3|33971.3|33987.7|33967.7|33991.3|33971.3|33984.3|33964.3|9
1647836100000|2022-03-21 04:15:00|33987.9|33967.9|33991.8|33971.8|33992.1|33972.1|33986.2|33966.2|12
1647836110000|2022-03-21 04:15:10|33991|33971|33990.9|33970.9|33991.9|33971.9|33988.9|33968.9|10
1647836120000|2022-03-21 04:15:20|33984.1|33964.1|33987.5|33967.5|33987.9|33967.9|33982.1|33962.1|7
1647836130000|2022-03-21 04:15:30|33988.7|33968.7|33992.8|33972.8|33992.9|33972.9|33988.7|33968.7|9
1647836140000|2022-03-21 04:15:40|33992.1|33972.1|33992.5|33972.5|33992.5|33972.5|33991.7|33971.7|5
1647836150000|2022-03-21 04:15:50|33992.1|33972.1|33986.3|33966.3|33992.1|33972.1|33985.8|33965.8|10
1647836160000|2022-03-21 04:16:00|33986.1|33966.1|33984.5|33964.5|33986.7|33966.7|33980.9|33960.9|12
1647836170000|2022-03-21 04:16:10|33984.8|33964.8|33980.4|33960.4|33990.5|33970.5|33979.6|33959.6|13
1647836180000|2022-03-21 04:16:20|33984.4|33964.4|33988.5|33968.5|33988.6|33968.6|33976|33956|10
1647836190000|2022-03-21 04:16:30|33985.8|33965.8|33987.9|33967.9|33988.5|33968.5|33985.6|33965.6|14
1647836200000|2022-03-21 04:16:40|33987.8|33967.8|33990.2|33970.2|33991.2|33971.2|33986.4|33966.4|8
1647836210000|2022-03-21 04:16:50|33990.1|33970.1|33990.3|33970.3|33991|33971|33990|33970|7
1647836220000|2022-03-21 04:17:00|33989.8|33969.8|33989.6|33969.6|33990|33970|33989.3|33969.3|9
1647836230000|2022-03-21 04:17:10|33989.5|33969.5|33986.9|33966.9|33990.2|33970.2|33986.9|33966.9|19
1647836240000|2022-03-21 04:17:20|33987.9|33967.9|33989|33969|33990.8|33970.8|33987.9|33967.9|14
1647836250000|2022-03-21 04:17:30|33989.1|33969.1|33988.9|33968.9|33989.1|33969.1|33988.4|33968.4|6
1647836260000|2022-03-21 04:17:40|33988|33968|33989|33969|33989.5|33969.5|33988|33968|11
1647836270000|2022-03-21 04:17:50|33989.1|33969.1|33988.7|33968.7|33989.1|33969.1|33988.6|33968.6|4
1647836280000|2022-03-21 04:18:00|33988.9|33968.9|33989.4|33969.4|33989.5|33969.5|33988.7|33968.7|7
1647836290000|2022-03-21 04:18:10|33989|33969|33989.8|33969.8|33990.9|33970.9|33988|33968|17
1647836300000|2022-03-21 04:18:20|33989.2|33969.2|33988.2|33968.2|33990.8|33970.8|33983.5|33963.5|17
1647836310000|2022-03-21 04:18:30|33988.3|33968.3|33989.9|33969.9|33990.9|33970.9|33986.6|33966.6|11
1647836320000|2022-03-21 04:18:40|33989.7|33969.7|33990|33970|33990.5|33970.5|33989|33969|14
1647836330000|2022-03-21 04:18:50|33989.9|33969.9|33989|33969|33993.1|33973.1|33981.1|33961.1|14
1647836340000|2022-03-21 04:19:00|33992.2|33972.2|33984.4|33964.4|33992.2|33972.2|33981.9|33961.9|18
1647836350000|2022-03-21 04:19:10|33985.9|33965.9|33986.6|33966.6|33988.7|33968.7|33982|33962|11
1647836360000|2022-03-21 04:19:20|33987.8|33967.8|33988.5|33968.5|33990.9|33970.9|33986.2|33966.2|10
1647836370000|2022-03-21 04:19:30|33988.1|33968.1|33987.2|33967.2|33991.9|33971.9|33985.1|33965.1|9
1647836380000|2022-03-21 04:19:40|33988.4|33968.4|33991.3|33971.3|33992|33972|33986.1|33966.1|12
1647836390000|2022-03-21 04:19:50|33993.2|33973.2|33991.5|33971.5|33993.2|33973.2|33985.4|33965.4|10
1647836400000|2022-03-21 04:20:00|33991.9|33971.9|33990.9|33970.9|33991.9|33971.9|33989.8|33969.8|10
1647836410000|2022-03-21 04:20:10|33990.5|33970.5|33991.8|33971.8|33992.8|33972.8|33990.1|33970.1|20
1647836420000|2022-03-21 04:20:20|33992|33972|33986.3|33966.3|33992|33972|33986.3|33966.3|15
1647836430000|2022-03-21 04:20:30|33986.1|33966.1|33988.1|33968.1|33991|33971|33986.1|33966.1|11
1647836440000|2022-03-21 04:20:40|33991.2|33971.2|33985.1|33965.1|33991.2|33971.2|33982.4|33962.4|17
1647836450000|2022-03-21 04:20:50|33985.2|33965.2|33988.7|33968.7|33991.7|33971.7|33977.2|33957.2|14
1647836460000|2022-03-21 04:21:00|33988.2|33968.2|33985.9|33965.9|33990.5|33970.5|33984.9|33964.9|12
1647836470000|2022-03-21 04:21:10|33986.4|33966.4|33987.4|33967.4|33987.8|33967.8|33983.9|33963.9|12
1647836480000|2022-03-21 04:21:20|33987.8|33967.8|33984.9|33964.9|33987.8|33967.8|33983.9|33963.9|10
1647836490000|2022-03-21 04:21:30|33985.9|33965.9|33981.2|33961.2|33985.9|33965.9|33978.9|33958.9|7
1647836500000|2022-03-21 04:21:40|33980.3|33960.3|33986.4|33966.4|33990.1|33970.1|33973.5|33953.5|20
1647836510000|2022-03-21 04:21:50|33980.5|33960.5|33988.7|33968.7|33988.7|33968.7|33980.5|33960.5|8
1647836520000|2022-03-21 04:22:00|33987.6|33967.6|33986.3|33966.3|33988.1|33968.1|33986.3|33966.3|9
1647836530000|2022-03-21 04:22:10|33986.9|33966.9|33989.5|33969.5|33990.2|33970.2|33984.4|33964.4|20
1647836540000|2022-03-21 04:22:20|33989.4|33969.4|33989.6|33969.6|33989.8|33969.8|33989.3|33969.3|4
1647836550000|2022-03-21 04:22:30|33988.9|33968.9|33991.2|33971.2|33991.2|33971.2|33982.5|33962.5|13
1647836560000|2022-03-21 04:22:40|33990.9|33970.9|33990.6|33970.6|33990.9|33970.9|33980.3|33960.3|15
1647836570000|2022-03-21 04:22:50|33990.1|33970.1|33990.3|33970.3|33991.1|33971.1|33985.2|33965.2|12
1647836580000|2022-03-21 04:23:00|33990.4|33970.4|33987.2|33967.2|33990.4|33970.4|33984.1|33964.1|15
1647836590000|2022-03-21 04:23:10|33983.5|33963.5|33983.9|33963.9|33986.4|33966.4|33982.3|33962.3|6
1647836600000|2022-03-21 04:23:20|33984.7|33964.7|33985.5|33965.5|33989.4|33969.4|33983.4|33963.4|13
1647836610000|2022-03-21 04:23:30|33984.9|33964.9|33979.9|33959.9|33985.6|33965.6|33979.9|33959.9|8
1647836620000|2022-03-21 04:23:40|33983.1|33963.1|33985.8|33965.8|33986.1|33966.1|33980.4|33960.4|10
1647836630000|2022-03-21 04:23:50|33984.5|33964.5|33983.7|33963.7|33988.6|33968.6|33981.4|33961.4|14
1647836640000|2022-03-21 04:24:00|33983.5|33963.5|33982.9|33962.9|33985.4|33965.4|33981.6|33961.6|8
1647836650000|2022-03-21 04:24:10|33982.4|33962.4|33983.3|33963.3|33985.1|33965.1|33982.4|33962.4|11
1647836660000|2022-03-21 04:24:20|33983.5|33963.5|33980.2|33960.2|33987.3|33967.3|33978.2|33958.2|8
1647836670000|2022-03-21 04:24:30|33982.3|33962.3|33985.7|33965.7|33987|33967|33981.5|33961.5|8
1647836680000|2022-03-21 04:24:40|33984.1|33964.1|33987.9|33967.9|33989.7|33969.7|33984.1|33964.1|11
1647836690000|2022-03-21 04:24:50|33988.2|33968.2|33988.2|33968.2|33988.8|33968.8|33988|33968|10
1647836700000|2022-03-21 04:25:00|33988.1|33968.1|33981.3|33961.3|33988.2|33968.2|33981.3|33961.3|6
1647836710000|2022-03-21 04:25:10|33980.1|33960.1|33982|33962|33987.7|33967.7|33980.1|33960.1|15
1647836720000|2022-03-21 04:25:20|33982.1|33962.1|33987.4|33967.4|33988.1|33968.1|33982.1|33962.1|7
1647836730000|2022-03-21 04:25:30|33986.4|33966.4|33988.6|33968.6|33988.6|33968.6|33986.4|33966.4|6
1647836740000|2022-03-21 04:25:40|33988.2|33968.2|33987.6|33967.6|33988.2|33968.2|33987.6|33967.6|4
1647836750000|2022-03-21 04:25:50|33987|33967|33987.4|33967.4|33988.2|33968.2|33987|33967|11
1647836760000|2022-03-21 04:26:00|33987.9|33967.9|33987.8|33967.8|33988.2|33968.2|33987.7|33967.7|11
1647836770000|2022-03-21 04:26:10|33986.7|33966.7|33987.7|33967.7|33988.4|33968.4|33980.2|33960.2|19
1647836780000|2022-03-21 04:26:20|33987.3|33967.3|33988|33968|33988.5|33968.5|33983.2|33963.2|20
1647836790000|2022-03-21 04:26:30|33987.8|33967.8|33987.5|33967.5|33989|33969|33986.8|33966.8|11
1647836800000|2022-03-21 04:26:40|33987.8|33967.8|33987.9|33967.9|33988.6|33968.6|33986.9|33966.9|20
1647836810000|2022-03-21 04:26:50|33988|33968|33989|33969|33989.2|33969.2|33984.9|33964.9|7
1647836820000|2022-03-21 04:27:00|33989.1|33969.1|33985.5|33965.5|33989.1|33969.1|33982.3|33962.3|8
1647836830000|2022-03-21 04:27:10|33987.7|33967.7|33989.1|33969.1|33990.4|33970.4|33982.6|33962.6|20
1647836840000|2022-03-21 04:27:20|33989.2|33969.2|33988.7|33968.7|33989.2|33969.2|33987.4|33967.4|16
1647836850000|2022-03-21 04:27:30|33986.4|33966.4|33988.3|33968.3|33988.5|33968.5|33986.4|33966.4|13
1647836860000|2022-03-21 04:27:40|33989.3|33969.3|33990|33970|33990|33970|33985.5|33965.5|17
1647836870000|2022-03-21 04:27:50|33989.8|33969.8|33986.8|33966.8|33990.2|33970.2|33986|33966|8
1647836880000|2022-03-21 04:28:00|33989.9|33969.9|33987.7|33967.7|33989.9|33969.9|33987.7|33967.7|18
1647836890000|2022-03-21 04:28:10|33987.8|33967.8|33990.4|33970.4|33991|33971|33987.8|33967.8|9
1647836900000|2022-03-21 04:28:20|33989.8|33969.8|33990.6|33970.6|33992.3|33972.3|33989.3|33969.3|10
1647836910000|2022-03-21 04:28:30|33991.3|33971.3|33989.5|33969.5|33991.3|33971.3|33989.5|33969.5|4
1647836920000|2022-03-21 04:28:40|33989.6|33969.6|33989.5|33969.5|33990.3|33970.3|33989.5|33969.5|7
1647836930000|2022-03-21 04:28:50|33989.4|33969.4|33989.4|33969.4|33990.2|33970.2|33988.9|33968.9|7
1647836940000|2022-03-21 04:29:00|33989.1|33969.1|33990.3|33970.3|33990.9|33970.9|33988.6|33968.6|12
1647836950000|2022-03-21 04:29:10|33990.4|33970.4|33990.7|33970.7|33990.7|33970.7|33988.1|33968.1|14
1647836960000|2022-03-21 04:29:20|33990.1|33970.1|33988.5|33968.5|33990.2|33970.2|33987.8|33967.8|17
1647836970000|2022-03-21 04:29:30|33988.7|33968.7|33987.3|33967.3|33988.9|33968.9|33987.3|33967.3|10
1647836980000|2022-03-21 04:29:40|33987.4|33967.4|33987.8|33967.8|33988.1|33968.1|33987.4|33967.4|10
1647836990000|2022-03-21 04:29:50|33988.2|33968.2|33987|33967|33988.2|33968.2|33987|33967|10
1647837000000|2022-03-21 04:30:00|33987.1|33967.1|33986.4|33966.4|33988|33968|33986.4|33966.4|10
1647837010000|2022-03-21 04:30:10|33986.5|33966.5|33988.4|33968.4|33989.2|33969.2|33983.3|33963.3|16
1647837020000|2022-03-21 04:30:20|33988.2|33968.2|33987.4|33967.4|33988.2|33968.2|33987.3|33967.3|13
1647837030000|2022-03-21 04:30:30|33987.3|33967.3|33987.7|33967.7|33987.8|33967.8|33987.3|33967.3|9
1647837040000|2022-03-21 04:30:40|33987.5|33967.5|33987.7|33967.7|33988|33968|33987.4|33967.4|5
1647837050000|2022-03-21 04:30:50|33987.6|33967.6|33989.2|33969.2|33989.8|33969.8|33984.5|33964.5|11
1647837060000|2022-03-21 04:31:00|33989.5|33969.5|33991.7|33971.7|33992.6|33972.6|33989|33969|18
1647837070000|2022-03-21 04:31:10|33991.4|33971.4|33988.7|33968.7|33991.4|33971.4|33988.5|33968.5|14
1647837080000|2022-03-21 04:31:20|33989.1|33969.1|33989.2|33969.2|33989.2|33969.2|33988.4|33968.4|11
1647837090000|2022-03-21 04:31:30|33989|33969|33988.7|33968.7|33989|33969|33988.2|33968.2|9
1647837100000|2022-03-21 04:31:40|33988.3|33968.3|33988.4|33968.4|33989.1|33969.1|33988.3|33968.3|6
1647837110000|2022-03-21 04:31:50|33989.4|33969.4|33988.1|33968.1|33989.7|33969.7|33987.1|33967.1|10
1647837120000|2022-03-21 04:32:00|33988.4|33968.4|33989.7|33969.7|33990.4|33970.4|33988.4|33968.4|4
1647837130000|2022-03-21 04:32:10|33990|33970|33988.9|33968.9|33990|33970|33988.4|33968.4|4
1647837140000|2022-03-21 04:32:20|33988.7|33968.7|33987.9|33967.9|33988.7|33968.7|33987.9|33967.9|12
1647837150000|2022-03-21 04:32:30|33987.5|33967.5|33987.6|33967.6|33987.8|33967.8|33987.5|33967.5|4
1647837160000|2022-03-21 04:32:40|33987.5|33967.5|33987.7|33967.7|33987.8|33967.8|33987.3|33967.3|11
1647837170000|2022-03-21 04:32:50|33987.8|33967.8|33989.2|33969.2|33989.2|33969.2|33986.2|33966.2|20
1647837180000|2022-03-21 04:33:00|33988.9|33968.9|33987.9|33967.9|33988.9|33968.9|33987.9|33967.9|4
1647837190000|2022-03-21 04:33:10|33989.2|33969.2|33986.8|33966.8|33989.2|33969.2|33986.8|33966.8|11
1647837200000|2022-03-21 04:33:20|33987.2|33967.2|33987.9|33967.9|33988.6|33968.6|33987.2|33967.2|12
1647837210000|2022-03-21 04:33:30|33988|33968|33987.3|33967.3|33990.3|33970.3|33985.1|33965.1|24
1647837220000|2022-03-21 04:33:40|33987.6|33967.6|33988.3|33968.3|33988.3|33968.3|33987|33967|8
1647837230000|2022-03-21 04:33:50|33989.3|33969.3|33990.1|33970.1|33991.3|33971.3|33989.1|33969.1|12
1647837240000|2022-03-21 04:34:00|33990|33970|33989.8|33969.8|33990|33970|33989.5|33969.5|12
1647837250000|2022-03-21 04:34:10|33990|33970|33989.7|33969.7|33990|33970|33989.7|33969.7|7
1647837260000|2022-03-21 04:34:20|33990.2|33970.2|33989.9|33969.9|33990.2|33970.2|33989.7|33969.7|5
1647837270000|2022-03-21 04:34:30|33989.3|33969.3|33991.3|33971.3|33991.4|33971.4|33989.3|33969.3|13
1647837280000|2022-03-21 04:34:40|33990.9|33970.9|33991.9|33971.9|33991.9|33971.9|33990.6|33970.6|11
1647837290000|2022-03-21 04:34:50|33991.8|33971.8|33989.9|33969.9|33991.8|33971.8|33989.8|33969.8|15
1647837300000|2022-03-21 04:35:00|33989.1|33969.1|33989.3|33969.3|33989.4|33969.4|33989|33969|6
1647837310000|2022-03-21 04:35:10|33989.1|33969.1|33989.2|33969.2|33989.4|33969.4|33989.1|33969.1|6
1647837320000|2022-03-21 04:35:20|33989.1|33969.1|33988.9|33968.9|33989.4|33969.4|33988.9|33968.9|5
1647837330000|2022-03-21 04:35:30|33989.2|33969.2|33989.9|33969.9|33990.4|33970.4|33988.8|33968.8|13
1647837340000|2022-03-21 04:35:40|33989.7|33969.7|33988.9|33968.9|33990.6|33970.6|33988.9|33968.9|12
1647837350000|2022-03-21 04:35:50|33988.8|33968.8|33987.9|33967.9|33989.1|33969.1|33987.8|33967.8|10
1647837360000|2022-03-21 04:36:00|33988|33968|33990.9|33970.9|33990.9|33970.9|33985.3|33965.3|8
1647837370000|2022-03-21 04:36:10|33990.7|33970.7|33989.9|33969.9|33990.7|33970.7|33989.9|33969.9|12
1647837380000|2022-03-21 04:36:20|33989.8|33969.8|33989.6|33969.6|33990|33970|33989.3|33969.3|5
1647837390000|2022-03-21 04:36:30|33989.7|33969.7|33990.5|33970.5|33990.5|33970.5|33989|33969|11
1647837400000|2022-03-21 04:36:40|33990.6|33970.6|33990.1|33970.1|33990.6|33970.6|33990.1|33970.1|6
1647837410000|2022-03-21 04:36:50|33989|33969|33990.1|33970.1|33990.2|33970.2|33989|33969|10
1647837420000|2022-03-21 04:37:00|33990|33970|33989.5|33969.5|33990|33970|33989.5|33969.5|3
1647837430000|2022-03-21 04:37:10|33990.4|33970.4|33991.1|33971.1|33992|33972|33988.1|33968.1|16
1647837440000|2022-03-21 04:37:20|33991.4|33971.4|33991.2|33971.2|33991.9|33971.9|33991.2|33971.2|6
1647837450000|2022-03-21 04:37:30|33990.5|33970.5|33991.4|33971.4|33991.8|33971.8|33990.5|33970.5|10
1647837460000|2022-03-21 04:37:40|33991.1|33971.1|33991.9|33971.9|33992|33972|33990.5|33970.5|16
1647837470000|2022-03-21 04:37:50|33992.2|33972.2|33991.1|33971.1|33992.2|33972.2|33991.1|33971.1|4
1647837480000|2022-03-21 04:38:00|33990.8|33970.8|33991.2|33971.2|33992.1|33972.1|33990.6|33970.6|7
1647837490000|2022-03-21 04:38:10|33990.5|33970.5|33990.1|33970.1|33990.5|33970.5|33989.3|33969.3|5
1647837500000|2022-03-21 04:38:20|33990.4|33970.4|33991.2|33971.2|33991.2|33971.2|33989.8|33969.8|6
1647837510000|2022-03-21 04:38:30|33992.3|33972.3|33992.4|33972.4|33992.4|33972.4|33987.7|33967.7|13
1647837520000|2022-03-21 04:38:40|33991.9|33971.9|33988.2|33968.2|33993.4|33973.4|33987.8|33967.8|22
1647837530000|2022-03-21 04:38:50|33988.3|33968.3|33995.8|33975.8|33995.8|33975.8|33987.5|33967.5|24
1647837540000|2022-03-21 04:39:00|33995|33975|33989.9|33969.9|33995|33975|33988.8|33968.8|10
1647837550000|2022-03-21 04:39:10|33987.9|33967.9|33987.6|33967.6|33993.7|33973.7|33987|33967|13
1647837560000|2022-03-21 04:39:20|33988.6|33968.6|33992.5|33972.5|33994.8|33974.8|33986|33966|9
1647837570000|2022-03-21 04:39:30|33992|33972|33987.8|33967.8|33994|33974|33987.8|33967.8|15
1647837580000|2022-03-21 04:39:40|33989.1|33969.1|33987.6|33967.6|33990.5|33970.5|33987.6|33967.6|9
1647837590000|2022-03-21 04:39:50|33989.1|33969.1|33992.5|33972.5|33994.2|33974.2|33989.1|33969.1|8
1647837600000|2022-03-21 04:40:00|33993.6|33973.6|33993.1|33973.1|33994.7|33974.7|33989.1|33969.1|11
1647837610000|2022-03-21 04:40:10|33993.3|33973.3|33994.4|33974.4|33994.4|33974.4|33992.4|33972.4|13
1647837620000|2022-03-21 04:40:20|33993.6|33973.6|33993.8|33973.8|33994.1|33974.1|33992.9|33972.9|7
1647837630000|2022-03-21 04:40:30|33994.2|33974.2|33991.4|33971.4|33994.4|33974.4|33991.4|33971.4|17
1647837640000|2022-03-21 04:40:40|33991.6|33971.6|33989.2|33969.2|33992.5|33972.5|33986.9|33966.9|15
1647837650000|2022-03-21 04:40:50|33992.1|33972.1|33991.7|33971.7|33992.1|33972.1|33990.8|33970.8|10
1647837660000|2022-03-21 04:41:00|33992.1|33972.1|33991.1|33971.1|33992.3|33972.3|33988.7|33968.7|19
1647837670000|2022-03-21 04:41:10|33991.6|33971.6|33990.9|33970.9|33991.9|33971.9|33987|33967|22
1647837680000|2022-03-21 04:41:20|33987.1|33967.1|33989.2|33969.2|33989.4|33969.4|33987.1|33967.1|13
1647837690000|2022-03-21 04:41:30|33989.1|33969.1|33990.1|33970.1|33990.2|33970.2|33989.1|33969.1|12
1647837700000|2022-03-21 04:41:40|33989.8|33969.8|33989.9|33969.9|33990.2|33970.2|33989.6|33969.6|7
1647837710000|2022-03-21 04:41:50|33989.8|33969.8|33988.4|33968.4|33990.2|33970.2|33988.4|33968.4|6
1647837720000|2022-03-21 04:42:00|33988.3|33968.3|33989.7|33969.7|33989.7|33969.7|33988.3|33968.3|8
1647837730000|2022-03-21 04:42:10|33990.3|33970.3|33989.2|33969.2|33990.3|33970.3|33989.2|33969.2|6
1647837740000|2022-03-21 04:42:20|33989.4|33969.4|33989|33969|33990.2|33970.2|33988.6|33968.6|10
1647837750000|2022-03-21 04:42:30|33989.2|33969.2|33989.5|33969.5|33989.9|33969.9|33989|33969|6
1647837760000|2022-03-21 04:42:40|33989.3|33969.3|33988.5|33968.5|33989.3|33969.3|33988.5|33968.5|4
1647837770000|2022-03-21 04:42:50|33988.7|33968.7|33989.4|33969.4|33990.3|33970.3|33988.7|33968.7|7
1647837780000|2022-03-21 04:43:00|33989.8|33969.8|33989.3|33969.3|33991|33971|33988.8|33968.8|7
1647837790000|2022-03-21 04:43:10|33989.5|33969.5|33989.1|33969.1|33989.7|33969.7|33988.9|33968.9|7
1647837800000|2022-03-21 04:43:20|33989.3|33969.3|33990.2|33970.2|33990.2|33970.2|33989|33969|11
1647837810000|2022-03-21 04:43:30|33989.9|33969.9|33991.2|33971.2|33991.5|33971.5|33989.9|33969.9|5
1647837820000|2022-03-21 04:43:40|33992.2|33972.2|33990.7|33970.7|33992.2|33972.2|33990.7|33970.7|13
1647837830000|2022-03-21 04:43:50|33992.4|33972.4|33994.3|33974.3|33994.3|33974.3|33991.6|33971.6|13
1647837840000|2022-03-21 04:44:00|33994.6|33974.6|33993.6|33973.6|33994.6|33974.6|33993.2|33973.2|7
1647837850000|2022-03-21 04:44:10|33993.9|33973.9|33987.8|33967.8|33993.9|33973.9|33987.3|33967.3|10
1647837860000|2022-03-21 04:44:20|33988.4|33968.4|33990.3|33970.3|33991.2|33971.2|33988.4|33968.4|8
1647837870000|2022-03-21 04:44:30|33989.7|33969.7|33992.2|33972.2|33992.2|33972.2|33985.4|33965.4|11
1647837880000|2022-03-21 04:44:40|33991.1|33971.1|33990.5|33970.5|33991.7|33971.7|33990.5|33970.5|11
1647837890000|2022-03-21 04:44:50|33991|33971|33989|33969|33991|33971|33987.6|33967.6|8
1647837900000|2022-03-21 04:45:00|33984.2|33964.2|33989.4|33969.4|33989.8|33969.8|33984.1|33964.1|12
1647837910000|2022-03-21 04:45:10|33989.2|33969.2|33988.7|33968.7|33989.2|33969.2|33988.4|33968.4|6
1647837920000|2022-03-21 04:45:20|33988.8|33968.8|33988.3|33968.3|33990|33970|33988.3|33968.3|14
1647837930000|2022-03-21 04:45:30|33989|33969|33985.1|33965.1|33990.8|33970.8|33985.1|33965.1|15
1647837940000|2022-03-21 04:45:40|33985.5|33965.5|33990.7|33970.7|33990.7|33970.7|33985.3|33965.3|10
1647837950000|2022-03-21 04:45:50|33990.8|33970.8|33989.7|33969.7|33990.8|33970.8|33987|33967|13
1647837960000|2022-03-21 04:46:00|33989.8|33969.8|33990|33970|33990.3|33970.3|33989.5|33969.5|13
1647837970000|2022-03-21 04:46:10|33989.9|33969.9|33990|33970|33990.8|33970.8|33989.9|33969.9|8
1647837980000|2022-03-21 04:46:20|33990.8|33970.8|33986.2|33966.2|33990.8|33970.8|33984.8|33964.8|8
1647837990000|2022-03-21 04:46:30|33985.8|33965.8|33989|33969|33990.4|33970.4|33985.8|33965.8|15
1647838000000|2022-03-21 04:46:40|33990.1|33970.1|33990.4|33970.4|33990.4|33970.4|33989.2|33969.2|7
1647838010000|2022-03-21 04:46:50|33990.6|33970.6|33990.7|33970.7|33991.1|33971.1|33990.5|33970.5|7
1647838020000|2022-03-21 04:47:00|33990.5|33970.5|33990|33970|33990.5|33970.5|33989.1|33969.1|5
1647838030000|2022-03-21 04:47:10|33989.8|33969.8|33990.4|33970.4|33990.9|33970.9|33989.8|33969.8|19
1647838040000|2022-03-21 04:47:20|33990.5|33970.5|33989.6|33969.6|33990.5|33970.5|33988.4|33968.4|5
1647838050000|2022-03-21 04:47:30|33990|33970|33991.4|33971.4|33991.4|33971.4|33989.8|33969.8|7
1647838060000|2022-03-21 04:47:40|33991|33971|33989.9|33969.9|33991|33971|33989.5|33969.5|12
1647838070000|2022-03-21 04:47:50|33989.8|33969.8|33989.2|33969.2|33989.9|33969.9|33989.2|33969.2|5
1647838080000|2022-03-21 04:48:00|33989.7|33969.7|33989.3|33969.3|33989.7|33969.7|33989.3|33969.3|5
1647838090000|2022-03-21 04:48:10|33989.5|33969.5|33989.2|33969.2|33989.5|33969.5|33989.2|33969.2|6
1647838100000|2022-03-21 04:48:20|33989.3|33969.3|33989|33969|33989.3|33969.3|33988.6|33968.6|10
1647838110000|2022-03-21 04:48:30|33988.2|33968.2|33990.6|33970.6|33991.9|33971.9|33988.2|33968.2|12
1647838120000|2022-03-21 04:48:40|33990.8|33970.8|33989.5|33969.5|33991.3|33971.3|33989.5|33969.5|10
1647838130000|2022-03-21 04:48:50|33989.7|33969.7|33990.1|33970.1|33990.2|33970.2|33989.6|33969.6|6
1647838140000|2022-03-21 04:49:00|33990.3|33970.3|33991.4|33971.4|33991.7|33971.7|33990|33970|8
1647838150000|2022-03-21 04:49:10|33991.5|33971.5|33989.7|33969.7|33991.7|33971.7|33989|33969|15
1647838160000|2022-03-21 04:49:20|33989.2|33969.2|33991.1|33971.1|33991.1|33971.1|33988.6|33968.6|8
1647838170000|2022-03-21 04:49:30|33990.8|33970.8|33989.3|33969.3|33990.8|33970.8|33989.1|33969.1|11
1647838180000|2022-03-21 04:49:40|33988.7|33968.7|33990.1|33970.1|33990.1|33970.1|33988.7|33968.7|13
1647838190000|2022-03-21 04:49:50|33989.9|33969.9|33988.7|33968.7|33990.5|33970.5|33988.7|33968.7|11
1647838200000|2022-03-21 04:50:00|33989.2|33969.2|33988.5|33968.5|33989.6|33969.6|33988.5|33968.5|8
1647838210000|2022-03-21 04:50:10|33988.3|33968.3|33989.4|33969.4|33990.3|33970.3|33988.3|33968.3|16
1647838220000|2022-03-21 04:50:20|33988.9|33968.9|33989.8|33969.8|33990.8|33970.8|33988.9|33968.9|8
1647838230000|2022-03-21 04:50:30|33989.3|33969.3|33989.7|33969.7|33990.1|33970.1|33989.3|33969.3|12
1647838240000|2022-03-21 04:50:40|33989.6|33969.6|33989.1|33969.1|33989.6|33969.6|33988.6|33968.6|11
1647838250000|2022-03-21 04:50:50|33989|33969|33988.5|33968.5|33989|33969|33988.5|33968.5|5
1647838260000|2022-03-21 04:51:00|33988.4|33968.4|33989.9|33969.9|33990.1|33970.1|33988.4|33968.4|15
1647838270000|2022-03-21 04:51:10|33990.3|33970.3|33991.3|33971.3|33991.3|33971.3|33983.2|33963.2|16
1647838280000|2022-03-21 04:51:20|33991.5|33971.5|33990.7|33970.7|33991.6|33971.6|33990.1|33970.1|8
1647838290000|2022-03-21 04:51:30|33990.9|33970.9|33990.3|33970.3|33991.1|33971.1|33989.9|33969.9|10
1647838300000|2022-03-21 04:51:40|33990|33970|33991.8|33971.8|33991.8|33971.8|33983.8|33963.8|15
1647838310000|2022-03-21 04:51:50|33992.1|33972.1|33991|33971|33992.1|33972.1|33990.2|33970.2|11
1647838320000|2022-03-21 04:52:00|33990.7|33970.7|33989.6|33969.6|33990.7|33970.7|33989.5|33969.5|19
1647838330000|2022-03-21 04:52:10|33990.3|33970.3|33989.7|33969.7|33990.4|33970.4|33989.1|33969.1|8
1647838340000|2022-03-21 04:52:20|33990.1|33970.1|33988.3|33968.3|33990.1|33970.1|33988.2|33968.2|12
1647838350000|2022-03-21 04:52:30|33988.5|33968.5|33989.2|33969.2|33990.1|33970.1|33986.2|33966.2|20
1647838360000|2022-03-21 04:52:40|33989|33969|33989.2|33969.2|33990.3|33970.3|33988.5|33968.5|8
1647838370000|2022-03-21 04:52:50|33989.7|33969.7|33984.9|33964.9|33990.7|33970.7|33984.5|33964.5|18
1647838380000|2022-03-21 04:53:00|33989.4|33969.4|33990.4|33970.4|33990.4|33970.4|33983.5|33963.5|10
1647838390000|2022-03-21 04:53:10|33988.9|33968.9|33989.2|33969.2|33990.4|33970.4|33983.3|33963.3|7
1647838400000|2022-03-21 04:53:20|33989.1|33969.1|33989.1|33969.1|33989.1|33969.1|33988.6|33968.6|9
1647838410000|2022-03-21 04:53:30|33988.3|33968.3|33987.9|33967.9|33988.5|33968.5|33987.9|33967.9|4
1647838420000|2022-03-21 04:53:40|33989.4|33969.4|33987.1|33967.1|33989.4|33969.4|33987.1|33967.1|8
1647838430000|2022-03-21 04:53:50|33987.6|33967.6|33987.9|33967.9|33989.8|33969.8|33987.6|33967.6|8
1647838440000|2022-03-21 04:54:00|33988|33968|33989.7|33969.7|33990|33970|33987.5|33967.5|9
1647838450000|2022-03-21 04:54:10|33989.4|33969.4|33989.2|33969.2|33989.8|33969.8|33988.7|33968.7|15
1647838460000|2022-03-21 04:54:20|33989.1|33969.1|33989.9|33969.9|33990.4|33970.4|33989|33969|11
1647838470000|2022-03-21 04:54:30|33990.2|33970.2|33989.9|33969.9|33990.2|33970.2|33989.4|33969.4|11
1647838480000|2022-03-21 04:54:40|33989.6|33969.6|33984.3|33964.3|33989.6|33969.6|33983.1|33963.1|7
1647838490000|2022-03-21 04:54:50|33981.4|33961.4|33987.2|33967.2|33990.6|33970.6|33981.4|33961.4|13
1647838500000|2022-03-21 04:55:00|33987.6|33967.6|33988.7|33968.7|33990|33970|33984.6|33964.6|8
1647838510000|2022-03-21 04:55:10|33989.4|33969.4|33982|33962|33989.4|33969.4|33982|33962|3
1647838520000|2022-03-21 04:55:20|33983.9|33963.9|33986.7|33966.7|33990.1|33970.1|33979.5|33959.5|7
1647838530000|2022-03-21 04:55:30|33990|33970|33966.9|33946.9|33990|33970|33966.9|33946.9|7
1647838540000|2022-03-21 04:55:40|33979.7|33959.7|33990.6|33970.6|33990.6|33970.6|33978.8|33958.8|9
1647838550000|2022-03-21 04:55:50|33990.2|33970.2|33985.4|33965.4|33990.3|33970.3|33975.9|33955.9|9
1647838560000|2022-03-21 04:56:00|33986.8|33966.8|33989.2|33969.2|33990.7|33970.7|33982.2|33962.2|24
1647838570000|2022-03-21 04:56:10|33988.9|33968.9|33989.3|33969.3|33989.3|33969.3|33988.9|33968.9|6
1647838580000|2022-03-21 04:56:20|33989.2|33969.2|33990.4|33970.4|33990.4|33970.4|33988.8|33968.8|13
1647838590000|2022-03-21 04:56:30|33988.3|33968.3|33988.4|33968.4|33989.8|33969.8|33988.1|33968.1|10
1647838600000|2022-03-21 04:56:40|33988.3|33968.3|33990.1|33970.1|33990.1|33970.1|33986.4|33966.4|6
1647838610000|2022-03-21 04:56:50|33990|33970|33987.4|33967.4|33990|33970|33987.4|33967.4|10
1647838620000|2022-03-21 04:57:00|33987.1|33967.1|33987.5|33967.5|33987.7|33967.7|33987.1|33967.1|9
1647838630000|2022-03-21 04:57:10|33987.1|33967.1|33987.4|33967.4|33987.7|33967.7|33987.1|33967.1|5
1647838640000|2022-03-21 04:57:20|33987.3|33967.3|33987.7|33967.7|33988.9|33968.9|33987.3|33967.3|14
1647838650000|2022-03-21 04:57:30|33988.8|33968.8|33988.3|33968.3|33989.4|33969.4|33988.3|33968.3|15
1647838660000|2022-03-21 04:57:40|33987.7|33967.7|33988.6|33968.6|33990.9|33970.9|33987.1|33967.1|11
1647838670000|2022-03-21 04:57:50|33988.7|33968.7|33989.2|33969.2|33989.9|33969.9|33988.7|33968.7|11
1647838680000|2022-03-21 04:58:00|33989.7|33969.7|33988.3|33968.3|33995.2|33975.2|33988.3|33968.3|18
1647838690000|2022-03-21 04:58:10|33988.6|33968.6|33991.9|33971.9|33992|33972|33988.3|33968.3|13
1647838700000|2022-03-21 04:58:20|33990.7|33970.7|33990.7|33970.7|33991|33971|33989.4|33969.4|15
1647838710000|2022-03-21 04:58:30|33991.2|33971.2|33995.5|33975.5|33995.5|33975.5|33989.2|33969.2|23
1647838720000|2022-03-21 04:58:40|33994.6|33974.6|33993.8|33973.8|33994.9|33974.9|33992.9|33972.9|11
1647838730000|2022-03-21 04:58:50|33994.1|33974.1|33993.3|33973.3|33994.2|33974.2|33993.2|33973.2|10
1647838740000|2022-03-21 04:59:00|33993.6|33973.6|33992.6|33972.6|33993.6|33973.6|33992|33972|10
1647838750000|2022-03-21 04:59:10|33992.4|33972.4|33994.1|33974.1|33994.1|33974.1|33991.8|33971.8|6
1647838760000|2022-03-21 04:59:20|33994|33974|33997.4|33977.4|34043.6|33977.4|33992|33930.6|17
1647838770000|2022-03-21 04:59:30|33996.4|33976.4|33994.1|33974.1|33997.6|33977.6|33994.1|33974.1|21
1647838780000|2022-03-21 04:59:40|33995.1|33975.1|33999.1|33979.1|33999.1|33979.1|33994.8|33974.8|13
1647838790000|2022-03-21 04:59:50|33999.2|33979.2|33999.4|33979.4|33999.4|33979.4|33998.5|33978.5|10
1647838800000|2022-03-21 05:00:00|33998.6|33978.6|33995.2|33975.2|33998.8|33978.8|33992.7|33972.7|24
1647838810000|2022-03-21 05:00:10|33995.3|33975.3|33994.2|33974.2|33995.4|33975.4|33994.2|33974.2|9
1647838820000|2022-03-21 05:00:20|33994.4|33974.4|33995.1|33975.1|33995.1|33975.1|33993.9|33973.9|16
1647838830000|2022-03-21 05:00:30|33995.4|33975.4|33993.3|33973.3|33995.4|33975.4|33993.3|33973.3|5
1647838840000|2022-03-21 05:00:40|33993.8|33973.8|33994.7|33974.7|33995.1|33975.1|33993.8|33973.8|9
1647838850000|2022-03-21 05:00:50|33994.9|33974.9|33993.6|33973.6|33994.9|33974.9|33993.3|33973.3|12
1647838860000|2022-03-21 05:01:00|33993.7|33973.7|33993.4|33973.4|33994.4|33974.4|33993.4|33973.4|4
1647838870000|2022-03-21 05:01:10|33993.1|33973.1|33996.6|33976.6|34046.5|33976.6|33992.9|33926.5|22
1647838880000|2022-03-21 05:01:20|33996.2|33976.2|33996.3|33976.3|33996.9|33976.9|33995.4|33975.4|10
1647838890000|2022-03-21 05:01:30|33995.9|33975.9|33995.7|33975.7|34000.1|33980.1|33995.5|33975.5|16
1647838900000|2022-03-21 05:01:40|33995.3|33975.3|33996|33976|33998.7|33978.7|33995.3|33975.3|15
1647838910000|2022-03-21 05:01:50|33996.2|33976.2|33994.3|33974.3|33996.2|33976.2|33994.2|33974.2|9
1647838920000|2022-03-21 05:02:00|33995|33975|33994.3|33974.3|33995|33975|33994.2|33974.2|5
1647838930000|2022-03-21 05:02:10|33994.6|33974.6|33995.8|33975.8|33995.8|33975.8|33993.3|33973.3|11
1647838940000|2022-03-21 05:02:20|33995.4|33975.4|33995.7|33975.7|33996.2|33976.2|33995.1|33975.1|15
1647838950000|2022-03-21 05:02:30|33995.4|33975.4|33995.4|33975.4|33995.4|33975.4|33995.1|33975.1|9
1647838960000|2022-03-21 05:02:40|33995|33975|33995.1|33975.1|33996.2|33976.2|33995|33975|9
1647838970000|2022-03-21 05:02:50|33993.9|33973.9|33995.7|33975.7|33996.6|33976.6|33993.8|33973.8|19
1647838980000|2022-03-21 05:03:00|33995.8|33975.8|33995|33975|33995.8|33975.8|33994.3|33974.3|10
1647838990000|2022-03-21 05:03:10|33995.1|33975.1|33995.4|33975.4|33996.1|33976.1|33994.7|33974.7|8
1647839000000|2022-03-21 05:03:20|33995.5|33975.5|33994.2|33974.2|33995.5|33975.5|33994.2|33974.2|11
1647839010000|2022-03-21 05:03:30|33994|33974|33994.7|33974.7|33994.9|33974.9|33994|33974|3
1647839020000|2022-03-21 05:03:40|33994.6|33974.6|33996.6|33976.6|33997.6|33977.6|33993.5|33973.5|17
1647839030000|2022-03-21 05:03:50|33997.6|33977.6|33996.5|33976.5|33997.6|33977.6|33996.1|33976.1|12
1647839040000|2022-03-21 05:04:00|33997.2|33977.2|33997.7|33977.7|33997.7|33977.7|33996.1|33976.1|20
1647839050000|2022-03-21 05:04:10|33997.4|33977.4|33997.2|33977.2|33998|33978|33996.3|33976.3|13
1647839060000|2022-03-21 05:04:20|33997.5|33977.5|33998.1|33978.1|33998.1|33978.1|33991|33971|15
1647839070000|2022-03-21 05:04:30|33995|33975|33997.6|33977.6|33999.3|33979.3|33994.2|33974.2|15
1647839080000|2022-03-21 05:04:40|33998.8|33978.8|33998.4|33978.4|34000.9|33980.9|33997.1|33977.1|12
1647839090000|2022-03-21 05:04:50|33998|33978|33998.2|33978.2|33999.9|33979.9|33998|33978|16
1647839100000|2022-03-21 05:05:00|33998.9|33978.9|33998.3|33978.3|33999.1|33979.1|33997.4|33977.4|19
1647839110000|2022-03-21 05:05:10|33998.4|33978.4|33998.5|33978.5|33998.8|33978.8|33998.2|33978.2|11
1647839120000|2022-03-21 05:05:20|33998.6|33978.6|33998|33978|33998.7|33978.7|33998|33978|10
1647839130000|2022-03-21 05:05:30|33997.9|33977.9|34000.1|33980.1|34000.1|33980.1|33997.9|33977.9|15
1647839140000|2022-03-21 05:05:40|33999.6|33979.6|33999.2|33979.2|33999.8|33979.8|33998.5|33978.5|18
1647839150000|2022-03-21 05:05:50|33998.2|33978.2|34000.4|33980.4|34000.4|33980.4|33998.2|33978.2|9
1647839160000|2022-03-21 05:06:00|34000.3|33980.3|33998.4|33978.4|34000.3|33980.3|33998|33978|15
1647839170000|2022-03-21 05:06:10|33998.2|33978.2|33997.4|33977.4|33998.2|33978.2|33996.5|33976.5|16
1647839180000|2022-03-21 05:06:20|33997.6|33977.6|33997.3|33977.3|33997.6|33977.6|33997.3|33977.3|6
1647839190000|2022-03-21 05:06:30|33995.9|33975.9|33996.4|33976.4|33996.8|33976.8|33995.9|33975.9|7
1647839200000|2022-03-21 05:06:40|33996.5|33976.5|33995|33975|33997|33977|33994.4|33974.4|12
1647839210000|2022-03-21 05:06:50|33995.3|33975.3|33996|33976|33996.6|33976.6|33994.9|33974.9|9
1647839220000|2022-03-21 05:07:00|33995.6|33975.6|34000.5|33980.5|34000.5|33980.5|33995.6|33975.6|15
1647839230000|2022-03-21 05:07:10|34000.4|33980.4|33999.7|33979.7|34000.5|33980.5|33999.7|33979.7|7
1647839240000|2022-03-21 05:07:20|34000.1|33980.1|33997.9|33977.9|34000.2|33980.2|33997.9|33977.9|9
1647839250000|2022-03-21 05:07:30|33998|33978|33997.3|33977.3|33998.2|33978.2|33997.2|33977.2|6
1647839260000|2022-03-21 05:07:40|33996.9|33976.9|33998.3|33978.3|33998.3|33978.3|33996.6|33976.6|6
1647839270000|2022-03-21 05:07:50|33998.4|33978.4|33996.9|33976.9|33998.4|33978.4|33996|33976|20
1647839280000|2022-03-21 05:08:00|33996.8|33976.8|33996.9|33976.9|33997.6|33977.6|33996.6|33976.6|12
1647839290000|2022-03-21 05:08:10|33997.6|33977.6|33999.6|33979.6|33999.6|33979.6|33997.2|33977.2|18
1647839300000|2022-03-21 05:08:20|33999.8|33979.8|33997.9|33977.9|34000.2|33980.2|33997.5|33977.5|11
1647839310000|2022-03-21 05:08:30|33997.6|33977.6|33998.5|33978.5|34000|33980|33997.4|33977.4|26
1647839320000|2022-03-21 05:08:40|33998.4|33978.4|34000.3|33980.3|34000.6|33980.6|33998.2|33978.2|12
1647839330000|2022-03-21 05:08:50|33999.5|33979.5|34000.4|33980.4|34000.4|33980.4|33999.5|33979.5|9
1647839340000|2022-03-21 05:09:00|34000.3|33980.3|33998.2|33978.2|34000.3|33980.3|33998.2|33978.2|11
1647839350000|2022-03-21 05:09:10|33998.1|33978.1|33998.1|33978.1|33998.6|33978.6|33997.3|33977.3|5
1647839360000|2022-03-21 05:09:20|33997.9|33977.9|33997.1|33977.1|33999.4|33979.4|33996.6|33976.6|23
1647839370000|2022-03-21 05:09:30|33997|33977|34000.1|33980.1|34000.1|33980.1|33997|33977|15
1647839380000|2022-03-21 05:09:40|34000|33980|33997.2|33977.2|34000.2|33980.2|33996.7|33976.7|9
1647839390000|2022-03-21 05:09:50|33997.3|33977.3|33997.9|33977.9|33998.4|33978.4|33996.9|33976.9|16
1647839400000|2022-03-21 05:10:00|33997.8|33977.8|33996.7|33976.7|33997.9|33977.9|33996.5|33976.5|16
1647839410000|2022-03-21 05:10:10|33996.8|33976.8|33996.9|33976.9|33997.1|33977.1|33995.1|33975.1|21
1647839420000|2022-03-21 05:10:20|33997|33977|33996.2|33976.2|33997.2|33977.2|33996.2|33976.2|8
1647839430000|2022-03-21 05:10:30|33996.1|33976.1|33997.3|33977.3|33999|33979|33995.8|33975.8|12
1647839440000|2022-03-21 05:10:40|33998|33978|33992|33972|33998|33978|33990.4|33970.4|19
1647839450000|2022-03-21 05:10:50|33993.5|33973.5|33996.8|33976.8|33997.4|33977.4|33991.4|33971.4|13
1647839460000|2022-03-21 05:11:00|33996.7|33976.7|33996.8|33976.8|33996.8|33976.8|33996.4|33976.4|12
1647839470000|2022-03-21 05:11:10|33997|33977|33995.6|33975.6|33997|33977|33990.2|33970.2|16
1647839480000|2022-03-21 05:11:20|33995.8|33975.8|33996.1|33976.1|33998.6|33978.6|33989.8|33969.8|22
1647839490000|2022-03-21 05:11:30|33996.3|33976.3|34000.9|33980.9|34001.2|33981.2|33993.3|33973.3|31
1647839500000|2022-03-21 05:11:40|34000.7|33980.7|34000.5|33980.5|34000.7|33980.7|34000|33980|16
1647839510000|2022-03-21 05:11:50|34000.4|33980.4|34001.6|33981.6|34001.6|33981.6|33997.7|33977.7|15
1647839520000|2022-03-21 05:12:00|34000.4|33980.4|34001.2|33981.2|34001.4|33981.4|34000.3|33980.3|13
1647839530000|2022-03-21 05:12:10|33996.3|33976.3|34000.9|33980.9|34000.9|33980.9|33996.3|33976.3|12
1647839540000|2022-03-21 05:12:20|33999.9|33979.9|33999.8|33979.8|34000.8|33980.8|33997.9|33977.9|18
1647839550000|2022-03-21 05:12:30|33999.9|33979.9|33999.7|33979.7|33999.9|33979.9|33999.3|33979.3|13
1647839560000|2022-03-21 05:12:40|33998.4|33978.4|33998.1|33978.1|33998.9|33978.9|33997.7|33977.7|13
1647839570000|2022-03-21 05:12:50|33998|33978|33999.7|33979.7|34000.1|33980.1|33995.8|33975.8|18
1647839580000|2022-03-21 05:13:00|33999.5|33979.5|33999.2|33979.2|33999.9|33979.9|33998.6|33978.6|15
1647839590000|2022-03-21 05:13:10|33998.9|33978.9|34000.7|33980.7|34000.7|33980.7|33998.9|33978.9|14
1647839600000|2022-03-21 05:13:20|34000.8|33980.8|34000.5|33980.5|34000.8|33980.8|34000.1|33980.1|4
1647839610000|2022-03-21 05:13:30|34000.8|33980.8|33999|33979|34000.8|33980.8|33999|33979|10
1647839620000|2022-03-21 05:13:40|33999.3|33979.3|33999.9|33979.9|34000.3|33980.3|33998.2|33978.2|14
1647839630000|2022-03-21 05:13:50|33999.8|33979.8|33998.9|33978.9|34000.5|33980.5|33997.9|33977.9|17
1647839640000|2022-03-21 05:14:00|33997.8|33977.8|34000.1|33980.1|34001.4|33981.4|33997.8|33977.8|15
1647839650000|2022-03-21 05:14:10|34000.5|33980.5|34000.3|33980.3|34001.3|33981.3|33999.9|33979.9|13
1647839660000|2022-03-21 05:14:20|33999.1|33979.1|34001.5|33981.5|34001.7|33981.7|33997.3|33977.3|20
1647839670000|2022-03-21 05:14:30|34001.3|33981.3|34001.4|33981.4|34001.5|33981.5|34001.1|33981.1|11
1647839680000|2022-03-21 05:14:40|34001.2|33981.2|34000.2|33980.2|34001.2|33981.2|34000.1|33980.1|10
1647839690000|2022-03-21 05:14:50|34000.5|33980.5|34000|33980|34001|33981|34000|33980|5
1647839700000|2022-03-21 05:15:00|34000.5|33980.5|34002.5|33982.5|34002.5|33982.5|33999.1|33979.1|17
1647839710000|2022-03-21 05:15:10|34001.5|33981.5|34002.1|33982.1|34002.4|33982.4|34001.5|33981.5|4
1647839720000|2022-03-21 05:15:20|34000.9|33980.9|34001.2|33981.2|34002.1|33982.1|34000.9|33980.9|9
1647839730000|2022-03-21 05:15:30|34001.6|33981.6|34001.3|33981.3|34001.6|33981.6|33999.7|33979.7|9
1647839740000|2022-03-21 05:15:40|34001.4|33981.4|34000.6|33980.6|34002|33982|34000.4|33980.4|11
1647839750000|2022-03-21 05:15:50|34000.5|33980.5|34001.4|33981.4|34001.4|33981.4|34000.3|33980.3|15
1647839760000|2022-03-21 05:16:00|34001.3|33981.3|34001|33981|34001.3|33981.3|33999.3|33979.3|9
1647839770000|2022-03-21 05:16:10|34001.2|33981.2|34001.6|33981.6|34002.4|33982.4|33997.9|33977.9|14
1647839780000|2022-03-21 05:16:20|34001.1|33981.1|34001.9|33981.9|34002.1|33982.1|34001.1|33981.1|8
1647839790000|2022-03-21 05:16:30|34001.7|33981.7|34000.9|33980.9|34001.7|33981.7|33998.4|33978.4|11
1647839800000|2022-03-21 05:16:40|34000.7|33980.7|33999.7|33979.7|34000.7|33980.7|33999.2|33979.2|8
1647839810000|2022-03-21 05:16:50|34000.1|33980.1|33998.2|33978.2|34000.2|33980.2|33996.5|33976.5|16
1647839820000|2022-03-21 05:17:00|33998.3|33978.3|33998.6|33978.6|34000.1|33980.1|33996.9|33976.9|19
1647839830000|2022-03-21 05:17:10|33998.8|33978.8|33997.8|33977.8|33998.8|33978.8|33997.2|33977.2|10
1647839840000|2022-03-21 05:17:20|33997.9|33977.9|33997.5|33977.5|33997.9|33977.9|33993.5|33973.5|13
1647839850000|2022-03-21 05:17:30|33996.3|33976.3|33997.3|33977.3|33997.8|33977.8|33996.3|33976.3|5
1647839860000|2022-03-21 05:17:40|33997.1|33977.1|33998.2|33978.2|33999.4|33979.4|33997.1|33977.1|7
1647839870000|2022-03-21 05:17:50|33998.1|33978.1|33996.6|33976.6|33998.9|33978.9|33995.5|33975.5|8
1647839880000|2022-03-21 05:18:00|33998.4|33978.4|33998.2|33978.2|33999.2|33979.2|33997.6|33977.6|11
1647839890000|2022-03-21 05:18:10|33997.8|33977.8|33997.4|33977.4|33998.1|33978.1|33996.2|33976.2|13
1647839900000|2022-03-21 05:18:20|33997.5|33977.5|33996.4|33976.4|33997.5|33977.5|33991.1|33971.1|14
1647839910000|2022-03-21 05:18:30|33997.2|33977.2|33995.3|33975.3|33997.5|33977.5|33989.7|33969.7|11
1647839920000|2022-03-21 05:18:40|33995|33975|33996.8|33976.8|33996.8|33976.8|33994.8|33974.8|13
1647839930000|2022-03-21 05:18:50|33996.1|33976.1|33996.8|33976.8|33997|33977|33996.1|33976.1|7
1647839940000|2022-03-21 05:19:00|33996.7|33976.7|33996.6|33976.6|33997.4|33977.4|33996.6|33976.6|6
1647839950000|2022-03-21 05:19:10|33996.4|33976.4|33997.2|33977.2|33997.6|33977.6|33996.4|33976.4|11
1647839960000|2022-03-21 05:19:20|33997.6|33977.6|33994.7|33974.7|33997.6|33977.6|33994.3|33974.3|17
1647839970000|2022-03-21 05:19:30|33994.4|33974.4|33996.1|33976.1|33996.3|33976.3|33994.2|33974.2|16
1647839980000|2022-03-21 05:19:40|33997.7|33977.7|33997.4|33977.4|33998.7|33978.7|33997.2|33977.2|12
1647839990000|2022-03-21 05:19:50|33997.8|33977.8|33998.6|33978.6|33999.1|33979.1|33995.4|33975.4|9
1647840000000|2022-03-21 05:20:00|33998.9|33978.9|33998.8|33978.8|33999|33979|33997.9|33977.9|13
1647840010000|2022-03-21 05:20:10|33998.1|33978.1|33996.8|33976.8|33998.1|33978.1|33996.8|33976.8|14
1647840020000|2022-03-21 05:20:20|33996.9|33976.9|33998.7|33978.7|33998.7|33978.7|33996.9|33976.9|12
1647840030000|2022-03-21 05:20:30|33998.2|33978.2|34000.6|33980.6|34000.6|33980.6|33996.9|33976.9|15
1647840040000|2022-03-21 05:20:40|34000.7|33980.7|34001.3|33981.3|34002.7|33982.7|33999.2|33979.2|13
1647840050000|2022-03-21 05:20:50|34001|33981|34000.3|33980.3|34001|33981|33998.7|33978.7|7
1647840060000|2022-03-21 05:21:00|33999.8|33979.8|33998.6|33978.6|34000|33980|33998.1|33978.1|6
1647840070000|2022-03-21 05:21:10|33998.1|33978.1|33998.2|33978.2|33998.2|33978.2|33997.7|33977.7|5
1647840080000|2022-03-21 05:21:20|33998.3|33978.3|33998.2|33978.2|33998.9|33978.9|33998.2|33978.2|6
1647840090000|2022-03-21 05:21:30|33998.6|33978.6|33998.4|33978.4|33999.4|33979.4|33997.4|33977.4|9
1647840100000|2022-03-21 05:21:40|33999.9|33979.9|33997.2|33977.2|34000.4|33980.4|33997.2|33977.2|8
1647840110000|2022-03-21 05:21:50|34000.8|33980.8|33996.9|33976.9|34001.4|33981.4|33995.9|33975.9|15
1647840120000|2022-03-21 05:22:00|33998.3|33978.3|33994.8|33974.8|34002.7|33982.7|33993.1|33973.1|11
1647840130000|2022-03-21 05:22:10|33996.6|33976.6|33991.3|33971.3|34002.1|33982.1|33991.3|33971.3|8
1647840140000|2022-03-21 05:22:20|34001.7|33981.7|34002.5|33982.5|34002.6|33982.6|34000.6|33980.6|15
1647840150000|2022-03-21 05:22:30|34001.7|33981.7|34000.1|33980.1|34001.8|33981.8|34000.1|33980.1|15
1647840160000|2022-03-21 05:22:40|34000.4|33980.4|34000|33980|34001.6|33981.6|34000|33980|15
1647840170000|2022-03-21 05:22:50|33999.8|33979.8|34000.7|33980.7|34000.7|33980.7|33999.8|33979.8|6
1647840180000|2022-03-21 05:23:00|34001|33981|33999.6|33979.6|34001|33981|33999.6|33979.6|6
1647840190000|2022-03-21 05:23:10|33999.7|33979.7|33998.1|33978.1|34000.1|33980.1|33998.1|33978.1|9
1647840200000|2022-03-21 05:23:20|33997.7|33977.7|33998.6|33978.6|34000.6|33980.6|33997.7|33977.7|10
1647840210000|2022-03-21 05:23:30|33999|33979|34000.2|33980.2|34000.3|33980.3|33999|33979|12
1647840220000|2022-03-21 05:23:40|34000.5|33980.5|34001|33981|34001.3|33981.3|33994.6|33974.6|14
1647840230000|2022-03-21 05:23:50|34000.9|33980.9|34002.3|33982.3|34002.3|33982.3|34000.2|33980.2|7
1647840240000|2022-03-21 05:24:00|34004.8|33984.8|34000.3|33980.3|34004.8|33984.8|33996.8|33976.8|12
1647840250000|2022-03-21 05:24:10|33996.7|33976.7|34004|33984|34004.1|33984.1|33996.7|33976.7|11
1647840260000|2022-03-21 05:24:20|34003.9|33983.9|34003.2|33983.2|34004.9|33984.9|34002.7|33982.7|11
1647840270000|2022-03-21 05:24:30|34003.7|33983.7|34003.6|33983.6|34005|33985|34003.6|33983.6|11
1647840280000|2022-03-21 05:24:40|34003.5|33983.5|34004.3|33984.3|34004.3|33984.3|34003.5|33983.5|7
1647840290000|2022-03-21 05:24:50|34003.6|33983.6|34003.1|33983.1|34007.2|33987.2|34001.7|33981.7|14
1647840300000|2022-03-21 05:25:00|34003.5|33983.5|34006.5|33986.5|34006.9|33986.9|34000.3|33980.3|12
1647840310000|2022-03-21 05:25:10|34006.8|33986.8|34004.9|33984.9|34006.8|33986.8|33999.9|33979.9|15
1647840320000|2022-03-21 05:25:20|34005.4|33985.4|34001.3|33981.3|34006.8|33986.8|34000.1|33980.1|8
1647840330000|2022-03-21 05:25:30|34002.2|33982.2|34006.5|33986.5|34007.6|33987.6|34001.5|33981.5|7
1647840340000|2022-03-21 05:25:40|34006.4|33986.4|34006|33986|34006.4|33986.4|33999.3|33979.3|12
1647840350000|2022-03-21 05:25:50|34005.1|33985.1|33999.2|33979.2|34006.1|33986.1|33998.9|33978.9|10
1647840360000|2022-03-21 05:26:00|34005.3|33985.3|34002.5|33982.5|34005.3|33985.3|33996.3|33976.3|18
1647840370000|2022-03-21 05:26:10|34001.7|33981.7|34002.2|33982.2|34003.3|33983.3|34001.7|33981.7|10
1647840380000|2022-03-21 05:26:20|34002.3|33982.3|34003.9|33983.9|34004|33984|34002.2|33982.2|11
1647840390000|2022-03-21 05:26:30|34003.1|33983.1|34004.5|33984.5|34004.8|33984.8|34002.5|33982.5|8
1647840400000|2022-03-21 05:26:40|34003.7|33983.7|34003.1|33983.1|34004.7|33984.7|34002.1|33982.1|10
1647840410000|2022-03-21 05:26:50|34002.6|33982.6|34003.6|33983.6|34003.7|33983.7|34002.6|33982.6|10
1647840420000|2022-03-21 05:27:00|34003.5|33983.5|34002.8|33982.8|34003.5|33983.5|34001.9|33981.9|16
1647840430000|2022-03-21 05:27:10|34002.6|33982.6|34004.1|33984.1|34004.1|33984.1|34001.3|33981.3|14
1647840440000|2022-03-21 05:27:20|34003.9|33983.9|34003.3|33983.3|34004.3|33984.3|34003.2|33983.2|6
1647840450000|2022-03-21 05:27:30|34003.1|33983.1|34003.2|33983.2|34004.5|33984.5|34001.2|33981.2|19
1647840460000|2022-03-21 05:27:40|34002.5|33982.5|34003.2|33983.2|34003.2|33983.2|34001.5|33981.5|4
1647840470000|2022-03-21 05:27:50|34002.5|33982.5|34001.2|33981.2|34002.5|33982.5|34001.2|33981.2|8
1647840480000|2022-03-21 05:28:00|34006.5|33986.5|34004.1|33984.1|34006.5|33986.5|34003.4|33983.4|13
1647840490000|2022-03-21 05:28:10|34003.6|33983.6|34004|33984|34004.5|33984.5|34003.5|33983.5|13
1647840500000|2022-03-21 05:28:20|34003|33983|34003|33983|34003.4|33983.4|34002.6|33982.6|5
1647840510000|2022-03-21 05:28:30|34001.5|33981.5|34001.3|33981.3|34001.6|33981.6|34000.8|33980.8|6
1647840520000|2022-03-21 05:28:40|34002.1|33982.1|34001.5|33981.5|34002.1|33982.1|34000.8|33980.8|7
1647840530000|2022-03-21 05:28:50|33999.4|33979.4|34001.4|33981.4|34002|33982|33998.3|33978.3|17
1647840540000|2022-03-21 05:29:00|34001.2|33981.2|34001.7|33981.7|34001.7|33981.7|34000.9|33980.9|11
1647840550000|2022-03-21 05:29:10|34001.4|33981.4|33998.2|33978.2|34002|33982|33997.8|33977.8|10
1647840560000|2022-03-21 05:29:20|33998.6|33978.6|34002.3|33982.3|34002.6|33982.6|33998.4|33978.4|9
1647840570000|2022-03-21 05:29:30|34002|33982|33996.8|33976.8|34002|33982|33995.9|33975.9|11
1647840580000|2022-03-21 05:29:40|33997.9|33977.9|34001.4|33981.4|34002.6|33982.6|33997.9|33977.9|24
1647840590000|2022-03-21 05:29:50|34001.1|33981.1|34000.6|33980.6|34002.2|33982.2|33998.8|33978.8|17
1647840600000|2022-03-21 05:30:00|34000.5|33980.5|33999|33979|34000.6|33980.6|33998.3|33978.3|21
1647840610000|2022-03-21 05:30:10|33999.2|33979.2|34001.9|33981.9|34002.8|33982.8|33998|33978|16
1647840620000|2022-03-21 05:30:20|34001.4|33981.4|33997.6|33977.6|34002|33982|33997|33977|11
1647840630000|2022-03-21 05:30:30|33997.5|33977.5|33998|33978|33998.7|33978.7|33997.5|33977.5|18
1647840640000|2022-03-21 05:30:40|33998.2|33978.2|33998.5|33978.5|33999.4|33979.4|33998.2|33978.2|7
1647840650000|2022-03-21 05:30:50|33999.9|33979.9|33998.3|33978.3|33999.9|33979.9|33998.3|33978.3|5
1647840660000|2022-03-21 05:31:00|33998.8|33978.8|34000|33980|34000|33980|33998.4|33978.4|13
1647840670000|2022-03-21 05:31:10|33998.6|33978.6|34000.1|33980.1|34000.1|33980.1|33998.6|33978.6|8
1647840680000|2022-03-21 05:31:20|33999.7|33979.7|33996.7|33976.7|34000.3|33980.3|33991.1|33971.1|12
1647840690000|2022-03-21 05:31:30|34001.3|33981.3|33998.5|33978.5|34001.3|33981.3|33993.3|33973.3|16
1647840700000|2022-03-21 05:31:40|33998.6|33978.6|33999.5|33979.5|33999.9|33979.9|33998.6|33978.6|10
1647840710000|2022-03-21 05:31:50|33999.1|33979.1|34001.2|33981.2|34001.5|33981.5|33999.1|33979.1|16
1647840720000|2022-03-21 05:32:00|34002.1|33982.1|33999.9|33979.9|34003.5|33983.5|33998.8|33978.8|26
1647840730000|2022-03-21 05:32:10|33999.8|33979.8|34000.8|33980.8|34000.8|33980.8|33996.2|33976.2|11
1647840740000|2022-03-21 05:32:20|34000.9|33980.9|33999.9|33979.9|34001.4|33981.4|33999.8|33979.8|17
1647840750000|2022-03-21 05:32:30|34000|33980|33999.6|33979.6|34000.1|33980.1|33999.2|33979.2|8
1647840760000|2022-03-21 05:32:40|33999.4|33979.4|34000|33980|34000.6|33980.6|33999.4|33979.4|12
1647840770000|2022-03-21 05:32:50|34000.1|33980.1|33999.3|33979.3|34001.3|33981.3|33997.7|33977.7|17
1647840780000|2022-03-21 05:33:00|34000.4|33980.4|33999.8|33979.8|34000.8|33980.8|33991.3|33971.3|14
1647840790000|2022-03-21 05:33:10|34000.5|33980.5|34000.5|33980.5|34000.5|33980.5|33999.7|33979.7|13
1647840800000|2022-03-21 05:33:20|34000.8|33980.8|34000.6|33980.6|34001.9|33981.9|33998|33978|16
1647840810000|2022-03-21 05:33:30|34000.8|33980.8|34001.4|33981.4|34001.6|33981.6|34000.7|33980.7|14
1647840820000|2022-03-21 05:33:40|34000.5|33980.5|34000.1|33980.1|34000.8|33980.8|34000.1|33980.1|9
1647840830000|2022-03-21 05:33:50|33999.5|33979.5|34002.6|33982.6|34002.8|33982.8|33998.8|33978.8|12
1647840840000|2022-03-21 05:34:00|34002.7|33982.7|33999.9|33979.9|34003.6|33983.6|33999.5|33979.5|16
1647840850000|2022-03-21 05:34:10|34000.1|33980.1|34003.3|33983.3|34003.3|33983.3|34000.1|33980.1|20
1647840860000|2022-03-21 05:34:20|34003|33983|34005.5|33985.5|34005.6|33985.6|33999.7|33979.7|20
1647840870000|2022-03-21 05:34:30|34004.2|33984.2|34002.7|33982.7|34006.2|33986.2|34002.6|33982.6|14
1647840880000|2022-03-21 05:34:40|34006.2|33986.2|34004.6|33984.6|34006.7|33986.7|34004.5|33984.5|9
1647840890000|2022-03-21 05:34:50|34005.1|33985.1|34002.5|33982.5|34005.6|33985.6|33999.8|33979.8|20
1647840900000|2022-03-21 05:35:00|34004.1|33984.1|34003.1|33983.1|34004.1|33984.1|33999.7|33979.7|21
1647840910000|2022-03-21 05:35:10|34002.3|33982.3|34002.7|33982.7|34003.9|33983.9|33999.8|33979.8|25
1647840920000|2022-03-21 05:35:20|34002.5|33982.5|34001.2|33981.2|34002.6|33982.6|34001|33981|11
1647840930000|2022-03-21 05:35:30|34001.3|33981.3|34002.5|33982.5|34002.5|33982.5|34000.5|33980.5|12
1647840940000|2022-03-21 05:35:40|34002.6|33982.6|34000.2|33980.2|34002.6|33982.6|33999.2|33979.2|10
1647840950000|2022-03-21 05:35:50|34000|33980|34000.4|33980.4|34001|33981|34000|33980|11
1647840960000|2022-03-21 05:36:00|34000.6|33980.6|33999.6|33979.6|34000.6|33980.6|33999.2|33979.2|10
1647840970000|2022-03-21 05:36:10|33998.6|33978.6|33999.6|33979.6|34000.8|33980.8|33998.6|33978.6|14
1647840980000|2022-03-21 05:36:20|33999.5|33979.5|33999.1|33979.1|33999.9|33979.9|33998.3|33978.3|14
1647840990000|2022-03-21 05:36:30|33999|33979|33999.9|33979.9|33999.9|33979.9|33998.7|33978.7|8
1647841000000|2022-03-21 05:36:40|33999.6|33979.6|33999.4|33979.4|33999.6|33979.6|33997|33977|9
1647841010000|2022-03-21 05:36:50|33998.4|33978.4|33998.2|33978.2|34000.6|33980.6|33997.2|33977.2|18
1647841020000|2022-03-21 05:37:00|34000.1|33980.1|33997|33977|34000.1|33980.1|33994.3|33974.3|14
1647841030000|2022-03-21 05:37:10|33996.6|33976.6|33997.9|33977.9|33998.2|33978.2|33996.6|33976.6|17
1647841040000|2022-03-21 05:37:20|33997.7|33977.7|33996.8|33976.8|33997.8|33977.8|33996.3|33976.3|15
1647841050000|2022-03-21 05:37:30|33996.4|33976.4|33998|33978|33998.4|33978.4|33995.7|33975.7|20
1647841060000|2022-03-21 05:37:40|33998.6|33978.6|33995.9|33975.9|33999.4|33979.4|33987.1|33967.1|18
1647841070000|2022-03-21 05:37:50|33990.9|33970.9|33997.9|33977.9|33998.3|33978.3|33988|33968|21
1647841080000|2022-03-21 05:38:00|33997.5|33977.5|33999.2|33979.2|34000|33980|33997.4|33977.4|25
1647841090000|2022-03-21 05:38:10|33999.1|33979.1|33999.3|33979.3|33999.3|33979.3|33998|33978|15
1647841100000|2022-03-21 05:38:20|33999.1|33979.1|34000.4|33980.4|34003.1|33983.1|33993.5|33973.5|14
1647841110000|2022-03-21 05:38:30|33999.1|33979.1|33995.6|33975.6|34000.9|33980.9|33995.6|33975.6|13
1647841120000|2022-03-21 05:38:40|33997.2|33977.2|33996.3|33976.3|33998.7|33978.7|33995|33975|9
1647841130000|2022-03-21 05:38:50|33996.7|33976.7|33995.2|33975.2|33997.4|33977.4|33995.2|33975.2|8
1647841140000|2022-03-21 05:39:00|33998.1|33978.1|33993.7|33973.7|33998.1|33978.1|33989|33969|5
1647841150000|2022-03-21 05:39:10|33993.8|33973.8|33999.6|33979.6|34000.1|33980.1|33990.6|33970.6|12
1647841160000|2022-03-21 05:39:20|34000.2|33980.2|33998.8|33978.8|34000.2|33980.2|33997.5|33977.5|7
1647841170000|2022-03-21 05:39:30|33999.1|33979.1|33999.8|33979.8|33999.8|33979.8|33996|33976|12
1647841180000|2022-03-21 05:39:40|33999.7|33979.7|33997.6|33977.6|33999.7|33979.7|33997|33977|11
1647841190000|2022-03-21 05:39:50|33997.9|33977.9|33998.2|33978.2|33998.6|33978.6|33997.7|33977.7|7
1647841200000|2022-03-21 05:40:00|33998.5|33978.5|33999.1|33979.1|34000.3|33980.3|33998.5|33978.5|15
1647841210000|2022-03-21 05:40:10|33999.2|33979.2|33998.5|33978.5|33999.6|33979.6|33997.9|33977.9|9
1647841220000|2022-03-21 05:40:20|33998.6|33978.6|33999|33979|33999.5|33979.5|33998.2|33978.2|8
1647841230000|2022-03-21 05:40:30|33999.1|33979.1|33999.3|33979.3|33999.8|33979.8|33997.9|33977.9|15
1647841240000|2022-03-21 05:40:40|33999.2|33979.2|33998.6|33978.6|33999.3|33979.3|33997.7|33977.7|8
1647841250000|2022-03-21 05:40:50|33998.5|33978.5|33997.6|33977.6|33999|33979|33997.6|33977.6|6
1647841260000|2022-03-21 05:41:00|33997.8|33977.8|33997.8|33977.8|33998.8|33978.8|33997.8|33977.8|13
1647841270000|2022-03-21 05:41:10|33998.3|33978.3|33997.9|33977.9|33998.7|33978.7|33997.3|33977.3|11
1647841280000|2022-03-21 05:41:20|33998.2|33978.2|33998.7|33978.7|33999.8|33979.8|33998.2|33978.2|11
1647841290000|2022-03-21 05:41:30|33999.3|33979.3|33998.7|33978.7|34000.3|33980.3|33998.4|33978.4|22
1647841300000|2022-03-21 05:41:40|33999.2|33979.2|34002.7|33982.7|34003.3|33983.3|33999.1|33979.1|22
1647841310000|2022-03-21 05:41:50|34002.6|33982.6|34004.4|33984.4|34005.1|33985.1|33998|33978|17
1647841320000|2022-03-21 05:42:00|34004.5|33984.5|34003.8|33983.8|34004.8|33984.8|34003.3|33983.3|19
1647841330000|2022-03-21 05:42:10|34003.6|33983.6|34004.1|33984.1|34004.7|33984.7|34003.5|33983.5|13
1647841340000|2022-03-21 05:42:20|34004|33984|34002|33982|34004.7|33984.7|33999.6|33979.6|25
1647841350000|2022-03-21 05:42:30|34001.4|33981.4|34001.7|33981.7|34001.7|33981.7|33995.6|33975.6|27
1647841360000|2022-03-21 05:42:40|34001.3|33981.3|34002.4|33982.4|34003.9|33983.9|33997.8|33977.8|26
1647841370000|2022-03-21 05:42:50|34002.5|33982.5|34001.6|33981.6|34003.1|33983.1|34001.6|33981.6|19
1647841380000|2022-03-21 05:43:00|34001.4|33981.4|33999.8|33979.8|34003.4|33983.4|33998.8|33978.8|26
1647841390000|2022-03-21 05:43:10|33999.7|33979.7|34001.4|33981.4|34002.8|33982.8|33994.9|33974.9|25
1647841400000|2022-03-21 05:43:20|34000.9|33980.9|33999.8|33979.8|34004.3|33984.3|33996.6|33976.6|20
1647841410000|2022-03-21 05:43:30|33999.9|33979.9|33999.1|33979.1|34000|33980|33996.6|33976.6|19
1647841420000|2022-03-21 05:43:40|33999.2|33979.2|34001.5|33981.5|34001.6|33981.6|33993.8|33973.8|17
1647841430000|2022-03-21 05:43:50|34001.6|33981.6|34002.1|33982.1|34002.8|33982.8|33995.7|33975.7|24
1647841440000|2022-03-21 05:44:00|34002.5|33982.5|33999.2|33979.2|34002.6|33982.6|33998.4|33978.4|20
1647841450000|2022-03-21 05:44:10|33999.3|33979.3|34003.2|33983.2|34003.2|33983.2|33999.2|33979.2|18
1647841460000|2022-03-21 05:44:20|34003.1|33983.1|34006.5|33986.5|34006.5|33986.5|34001.9|33981.9|18
1647841470000|2022-03-21 05:44:30|34006.9|33986.9|34002.8|33982.8|34006.9|33986.9|34001.6|33981.6|16
1647841480000|2022-03-21 05:44:40|34003.3|33983.3|34002.1|33982.1|34003.8|33983.8|34002.1|33982.1|17
1647841490000|2022-03-21 05:44:50|34002.4|33982.4|34002|33982|34002.6|33982.6|34000.1|33980.1|15
1647841500000|2022-03-21 05:45:00|33999.2|33979.2|33998.6|33978.6|34005.8|33985.8|33998.6|33978.6|26
1647841510000|2022-03-21 05:45:10|33999.2|33979.2|33999.2|33979.2|34006.7|33986.7|33998.9|33978.9|28
1647841520000|2022-03-21 05:45:20|34000.1|33980.1|34001.6|33981.6|34002.1|33982.1|33999.1|33979.1|26
1647841530000|2022-03-21 05:45:30|34001.8|33981.8|34002.7|33982.7|34003.2|33983.2|33996.1|33976.1|26
1647841540000|2022-03-21 05:45:40|34002.6|33982.6|33997.7|33977.7|34002.7|33982.7|33995|33975|20
1647841550000|2022-03-21 05:45:50|33997.8|33977.8|33995|33975|33997.8|33977.8|33993.7|33973.7|24
1647841560000|2022-03-21 05:46:00|33994.2|33974.2|33995.3|33975.3|33998.1|33978.1|33991.6|33971.6|27
1647841570000|2022-03-21 05:46:10|33995.1|33975.1|33995.9|33975.9|33998.2|33978.2|33992.8|33972.8|23
1647841580000|2022-03-21 05:46:20|33996|33976|33996.3|33976.3|33997.1|33977.1|33995.7|33975.7|16
1647841590000|2022-03-21 05:46:30|33996.2|33976.2|33994.8|33974.8|33998.2|33978.2|33994.5|33974.5|22
1647841600000|2022-03-21 05:46:40|33995.4|33975.4|33997.1|33977.1|33998.2|33978.2|33994.6|33974.6|22
1647841610000|2022-03-21 05:46:50|33997.2|33977.2|33994|33974|33997.6|33977.6|33992.4|33972.4|19
1647841620000|2022-03-21 05:47:00|33993.3|33973.3|33991.1|33971.1|33995.4|33975.4|33991.1|33971.1|22
1647841630000|2022-03-21 05:47:10|33991.8|33971.8|33998.3|33978.3|34000|33980|33991.8|33971.8|20
1647841640000|2022-03-21 05:47:20|33998.4|33978.4|33999.1|33979.1|33999.4|33979.4|33994.3|33974.3|30
1647841650000|2022-03-21 05:47:30|33999|33979|33999.3|33979.3|33999.4|33979.4|33995.8|33975.8|22
1647841660000|2022-03-21 05:47:40|33999.2|33979.2|33994.5|33974.5|33999.2|33979.2|33993.5|33973.5|25
1647841670000|2022-03-21 05:47:50|33994.3|33974.3|33998.1|33978.1|33998.5|33978.5|33991.9|33971.9|36
1647841680000|2022-03-21 05:48:00|33997.7|33977.7|33999.6|33979.6|34000.8|33980.8|33993.4|33973.4|29
1647841690000|2022-03-21 05:48:10|33999.7|33979.7|33998.6|33978.6|34000.3|33980.3|33993|33973|23
1647841700000|2022-03-21 05:48:20|33999.1|33979.1|33996|33976|34001.6|33981.6|33996|33976|20
1647841710000|2022-03-21 05:48:30|33996.1|33976.1|33999.3|33979.3|34000.9|33980.9|33995.8|33975.8|25
1647841720000|2022-03-21 05:48:40|33995|33975|33998.4|33978.4|33999.5|33979.5|33992.6|33972.6|27
1647841730000|2022-03-21 05:48:50|33994.1|33974.1|33998.9|33978.9|34000.8|33980.8|33993.9|33973.9|31
1647841740000|2022-03-21 05:49:00|33999|33979|33998.2|33978.2|33999|33979|33997.3|33977.3|14
1647841750000|2022-03-21 05:49:10|33998|33978|33999.3|33979.3|33999.4|33979.4|33997.3|33977.3|16
1647841760000|2022-03-21 05:49:20|33999|33979|34002.5|33982.5|34002.7|33982.7|33997.8|33977.8|27
1647841770000|2022-03-21 05:49:30|34002.4|33982.4|34000.2|33980.2|34004.6|33984.6|34000.2|33980.2|21
1647841780000|2022-03-21 05:49:40|34000|33980|33997.5|33977.5|34000.2|33980.2|33997|33977|18
1647841790000|2022-03-21 05:49:50|33998.4|33978.4|33996.9|33976.9|34000.2|33980.2|33994.4|33974.4|28
1647841800000|2022-03-21 05:50:00|33996.2|33976.2|33997.1|33977.1|33997.1|33977.1|33995.1|33975.1|20
1647841810000|2022-03-21 05:50:10|33997.2|33977.2|33997.3|33977.3|33998.3|33978.3|33996.8|33976.8|19
1647841820000|2022-03-21 05:50:20|33997.4|33977.4|33997.8|33977.8|33998.4|33978.4|33996.2|33976.2|26
1647841830000|2022-03-21 05:50:30|33997.7|33977.7|33997.6|33977.6|34005|33985|33997.1|33977.1|24
1647841840000|2022-03-21 05:50:40|33997.4|33977.4|33997|33977|34003.5|33983.5|33993.7|33973.7|31
1647841850000|2022-03-21 05:50:50|33997.6|33977.6|33996.5|33976.5|33999|33979|33994.6|33974.6|32
1647841860000|2022-03-21 05:51:00|33994.6|33974.6|33994.3|33974.3|33999.1|33979.1|33992.6|33972.6|24
1647841870000|2022-03-21 05:51:10|33994.2|33974.2|33993.9|33973.9|33998.2|33978.2|33992.1|33972.1|22
1647841880000|2022-03-21 05:51:20|33992.6|33972.6|33995.2|33975.2|33997.5|33977.5|33990.1|33970.1|30
1647841890000|2022-03-21 05:51:30|33994.8|33974.8|33987.5|33967.5|33995.3|33975.3|33981.7|33961.7|29
1647841900000|2022-03-21 05:51:40|33987.4|33967.4|33984.6|33964.6|33987.5|33967.5|33984.6|33964.6|21
1647841910000|2022-03-21 05:51:50|33983.9|33963.9|33984.3|33964.3|33986.8|33966.8|33983.6|33963.6|19
1647841920000|2022-03-21 05:52:00|33984.2|33964.2|33983.1|33963.1|33990.6|33970.6|33982.7|33962.7|17
1647841930000|2022-03-21 05:52:10|33983.2|33963.2|33984.1|33964.1|33984.1|33964.1|33982.9|33962.9|13
1647841940000|2022-03-21 05:52:20|33983.4|33963.4|33984|33964|33985.6|33965.6|33981|33961|22
1647841950000|2022-03-21 05:52:30|33981.8|33961.8|33981.5|33961.5|33982.9|33962.9|33981.2|33961.2|27
1647841960000|2022-03-21 05:52:40|33981.8|33961.8|33983|33963|33983.1|33963.1|33980.5|33960.5|19
1647841970000|2022-03-21 05:52:50|33982.7|33962.7|33981.3|33961.3|33982.9|33962.9|33981.3|33961.3|7
1647841980000|2022-03-21 05:53:00|33982|33962|33980.1|33960.1|33982|33962|33979.4|33959.4|16
1647841990000|2022-03-21 05:53:10|33980.2|33960.2|33981.9|33961.9|33982.9|33962.9|33980.2|33960.2|18
1647842000000|2022-03-21 05:53:20|33981.8|33961.8|33981.4|33961.4|33983.3|33963.3|33981.3|33961.3|8
1647842010000|2022-03-21 05:53:30|33982.2|33962.2|33978.9|33958.9|33982.2|33962.2|33978.4|33958.4|12
1647842020000|2022-03-21 05:53:40|33979|33959|33980.2|33960.2|33980.8|33960.8|33979|33959|13
1647842030000|2022-03-21 05:53:50|33979.8|33959.8|33982.9|33962.9|33983.6|33963.6|33979.8|33959.8|19
1647842040000|2022-03-21 05:54:00|33987|33967|33984.2|33964.2|33987|33967|33983.2|33963.2|6
1647842050000|2022-03-21 05:54:10|33984.4|33964.4|33982.1|33962.1|33984.5|33964.5|33979.8|33959.8|16
1647842060000|2022-03-21 05:54:20|33982|33962|33981.3|33961.3|33983.8|33963.8|33981.3|33961.3|12
1647842070000|2022-03-21 05:54:30|33978.7|33958.7|33980.1|33960.1|33980.1|33960.1|33978.7|33958.7|6
1647842080000|2022-03-21 05:54:40|33979.8|33959.8|33979.6|33959.6|33979.8|33959.8|33979.6|33959.6|2
1647842090000|2022-03-21 05:54:50|33977.3|33957.3|33983.6|33963.6|33984|33964|33977.3|33957.3|13
1647842100000|2022-03-21 05:55:00|33982.2|33962.2|33986|33966|33987.4|33967.4|33982.2|33962.2|10
1647842110000|2022-03-21 05:55:10|33982.3|33962.3|33983.8|33963.8|33987.3|33967.3|33982.3|33962.3|6
1647842120000|2022-03-21 05:55:20|33983.9|33963.9|33987|33967|33987|33967|33983.6|33963.6|12
1647842130000|2022-03-21 05:55:30|33986.9|33966.9|33983.9|33963.9|33987.1|33967.1|33982.6|33962.6|9
1647842140000|2022-03-21 05:55:40|33983.1|33963.1|33990.7|33970.7|33990.7|33970.7|33982.3|33962.3|6
1647842150000|2022-03-21 05:55:50|33990.6|33970.6|33989.3|33969.3|33990.6|33970.6|33989.3|33969.3|11
1647842160000|2022-03-21 05:56:00|33989.4|33969.4|33988.1|33968.1|33989.4|33969.4|33983.9|33963.9|15
1647842170000|2022-03-21 05:56:10|33987.8|33967.8|33987.8|33967.8|33987.8|33967.8|33986.8|33966.8|7
1647842180000|2022-03-21 05:56:20|33987.9|33967.9|33988.4|33968.4|33988.5|33968.5|33987.8|33967.8|11
1647842190000|2022-03-21 05:56:30|33988.5|33968.5|33985.6|33965.6|33988.8|33968.8|33985.6|33965.6|5
1647842200000|2022-03-21 05:56:40|33985.3|33965.3|33988.4|33968.4|33988.4|33968.4|33985.3|33965.3|9
1647842210000|2022-03-21 05:56:50|33987.4|33967.4|33988.3|33968.3|33988.8|33968.8|33987.4|33967.4|7
1647842220000|2022-03-21 05:57:00|33991.1|33971.1|33987.1|33967.1|33991.1|33971.1|33986.8|33966.8|8
1647842230000|2022-03-21 05:57:10|33987.7|33967.7|33985.3|33965.3|33987.7|33967.7|33985.1|33965.1|7
1647842240000|2022-03-21 05:57:20|33986.1|33966.1|33984.6|33964.6|33986.1|33966.1|33984.3|33964.3|7
1647842250000|2022-03-21 05:57:30|33984.4|33964.4|33986.8|33966.8|33986.8|33966.8|33983.8|33963.8|8
1647842260000|2022-03-21 05:57:40|33983.8|33963.8|33985.1|33965.1|33986.9|33966.9|33983.8|33963.8|5
1647842270000|2022-03-21 05:57:50|33983.3|33963.3|33984|33964|33988.8|33968.8|33983.3|33963.3|5
1647842280000|2022-03-21 05:58:00|33989.2|33969.2|33988.1|33968.1|33990.2|33970.2|33987.2|33967.2|11
1647842290000|2022-03-21 05:58:10|33985.1|33965.1|33982.2|33962.2|33986.1|33966.1|33982.2|33962.2|23
1647842300000|2022-03-21 05:58:20|33982.3|33962.3|33980.5|33960.5|33983.5|33963.5|33980.3|33960.3|12
1647842310000|2022-03-21 05:58:30|33981.4|33961.4|33981.2|33961.2|33985|33965|33981|33961|15
1647842320000|2022-03-21 05:58:40|33978.7|33958.7|33982|33962|33982.7|33962.7|33978.7|33958.7|16
1647842330000|2022-03-21 05:58:50|33982.2|33962.2|33985.5|33965.5|33987.8|33967.8|33981.6|33961.6|10
1647842340000|2022-03-21 05:59:00|33985.6|33965.6|33980.3|33960.3|33985.6|33965.6|33980|33960|10
1647842350000|2022-03-21 05:59:10|33980|33960|33980.3|33960.3|33980.3|33960.3|33979.9|33959.9|5
1647842360000|2022-03-21 05:59:20|33980.5|33960.5|33980.6|33960.6|33982.2|33962.2|33980.5|33960.5|6
1647842370000|2022-03-21 05:59:30|33980.7|33960.7|33981.7|33961.7|33985|33965|33979.7|33959.7|14
1647842380000|2022-03-21 05:59:40|33982.3|33962.3|33987.1|33967.1|33987.1|33967.1|33981.8|33961.8|17
1647842390000|2022-03-21 05:59:50|33986.5|33966.5|33983.3|33963.3|33986.6|33966.6|33982.9|33962.9|12
1647842400000|2022-03-21 06:00:00|33983|33963|33991.9|33971.9|33991.9|33971.9|33983|33963|23
1647842410000|2022-03-21 06:00:10|33991.4|33971.4|33988.9|33968.9|33991.7|33971.7|33988.9|33968.9|15
1647842420000|2022-03-21 06:00:20|33989.8|33969.8|33988.7|33968.7|33989.8|33969.8|33988.5|33968.5|14
1647842430000|2022-03-21 06:00:30|33988.6|33968.6|33986.4|33966.4|33990.6|33970.6|33985.2|33965.2|25
1647842440000|2022-03-21 06:00:40|33986.8|33966.8|33986.4|33966.4|33988.8|33968.8|33985.9|33965.9|9
1647842450000|2022-03-21 06:00:50|33986.1|33966.1|33985.6|33965.6|33986.8|33966.8|33984.6|33964.6|11
1647842460000|2022-03-21 06:01:00|33984.9|33964.9|33985.7|33965.7|33987|33967|33984.9|33964.9|15
1647842470000|2022-03-21 06:01:10|33984.7|33964.7|33983.1|33963.1|33985.7|33965.7|33978.8|33958.8|11
1647842480000|2022-03-21 06:01:20|33984.2|33964.2|33979.3|33959.3|33984.6|33964.6|33976.5|33956.5|19
1647842490000|2022-03-21 06:01:30|33980|33960|33983.9|33963.9|33985.1|33965.1|33976.6|33956.6|16
1647842500000|2022-03-21 06:01:40|33983.6|33963.6|33982.7|33962.7|33984.3|33964.3|33982.4|33962.4|17
1647842510000|2022-03-21 06:01:50|33982.3|33962.3|33987|33967|33987|33967|33981.3|33961.3|7
1647842520000|2022-03-21 06:02:00|33987.1|33967.1|33982|33962|33987.1|33967.1|33982|33962|12
1647842530000|2022-03-21 06:02:10|33982.7|33962.7|33988.4|33968.4|33988.4|33968.4|33981.4|33961.4|13
1647842540000|2022-03-21 06:02:20|33988.9|33968.9|33983.3|33963.3|33988.9|33968.9|33982.3|33962.3|15
1647842550000|2022-03-21 06:02:30|33985|33965|33987.3|33967.3|33987.3|33967.3|33982.2|33962.2|15
1647842560000|2022-03-21 06:02:40|33986.4|33966.4|33986.1|33966.1|33986.7|33966.7|33984.2|33964.2|19
1647842570000|2022-03-21 06:02:50|33985.5|33965.5|33984.8|33964.8|33985.6|33965.6|33984.3|33964.3|8
1647842580000|2022-03-21 06:03:00|33983.9|33963.9|33988.2|33968.2|33988.2|33968.2|33983.9|33963.9|7
1647842590000|2022-03-21 06:03:10|33985.5|33965.5|33981.2|33961.2|33986.5|33966.5|33981.2|33961.2|8
1647842600000|2022-03-21 06:03:20|33982.2|33962.2|33984|33964|33989.1|33969.1|33982.2|33962.2|13
1647842610000|2022-03-21 06:03:30|33985.1|33965.1|33986.4|33966.4|33989.2|33969.2|33985.1|33965.1|7
1647842620000|2022-03-21 06:03:40|33985|33965|33985.6|33965.6|33986.7|33966.7|33983.4|33963.4|7
1647842630000|2022-03-21 06:03:50|33984.5|33964.5|33986.9|33966.9|33988.2|33968.2|33982.8|33962.8|17
1647842640000|2022-03-21 06:04:00|33985.6|33965.6|33986.2|33966.2|33987|33967|33985.5|33965.5|14
1647842650000|2022-03-21 06:04:10|33986|33966|33987.1|33967.1|33987.2|33967.2|33985.5|33965.5|13
1647842660000|2022-03-21 06:04:20|33987.4|33967.4|33990.6|33970.6|33991.6|33971.6|33986.8|33966.8|14
1647842670000|2022-03-21 06:04:30|33990.8|33970.8|33990.8|33970.8|33991|33971|33989.9|33969.9|12
1647842680000|2022-03-21 06:04:40|33991|33971|33990|33970|33991|33971|33990|33970|2
1647842690000|2022-03-21 06:04:50|33990.7|33970.7|33989.5|33969.5|33991.1|33971.1|33988.9|33968.9|15
1647842700000|2022-03-21 06:05:00|33987.7|33967.7|33988.5|33968.5|33992.6|33972.6|33987|33967|12
1647842710000|2022-03-21 06:05:10|33987.7|33967.7|33988.6|33968.6|33990|33970|33987.3|33967.3|8
1647842720000|2022-03-21 06:05:20|33988.4|33968.4|33986.2|33966.2|33989|33969|33986.2|33966.2|4
1647842730000|2022-03-21 06:05:30|33985.3|33965.3|33989.8|33969.8|33990.7|33970.7|33985.3|33965.3|9
1647842740000|2022-03-21 06:05:40|33989|33969|33986.2|33966.2|33994.5|33974.5|33986.1|33966.1|14
1647842750000|2022-03-21 06:05:50|33986.3|33966.3|33986.2|33966.2|33986.7|33966.7|33986.2|33966.2|6
1647842760000|2022-03-21 06:06:00|33996.9|33976.9|33992.8|33972.8|33996.9|33976.9|33991.5|33971.5|6
1647842770000|2022-03-21 06:06:10|33994.6|33974.6|33991.6|33971.6|33994.6|33974.6|33991.6|33971.6|11
1647842780000|2022-03-21 06:06:20|33992.2|33972.2|33992.4|33972.4|33993.1|33973.1|33991.4|33971.4|5
1647842790000|2022-03-21 06:06:30|33992.2|33972.2|33992.3|33972.3|33992.4|33972.4|33990.1|33970.1|6
1647842800000|2022-03-21 06:06:40|33992.4|33972.4|33989.4|33969.4|33993.8|33973.8|33989.4|33969.4|11
1647842810000|2022-03-21 06:06:50|33988.7|33968.7|33995.5|33975.5|33996|33976|33988.5|33968.5|15
1647842820000|2022-03-21 06:07:00|33999.3|33979.3|33997|33977|33999.3|33979.3|33995.5|33975.5|14
1647842830000|2022-03-21 06:07:10|33999.2|33979.2|34001.5|33981.5|34002.3|33982.3|33997.6|33977.6|15
1647842840000|2022-03-21 06:07:20|34000.7|33980.7|34000.6|33980.6|34001.9|33981.9|34000.6|33980.6|8
1647842850000|2022-03-21 06:07:30|34001.4|33981.4|33999.7|33979.7|34001.7|33981.7|33999.7|33979.7|8
1647842860000|2022-03-21 06:07:40|33999.8|33979.8|33994|33974|34000.7|33980.7|33993.7|33973.7|14
1647842870000|2022-03-21 06:07:50|34005.2|33985.2|34001.8|33981.8|34005.2|33985.2|33996.3|33976.3|17
1647842880000|2022-03-21 06:08:00|34001.3|33981.3|34001.4|33981.4|34002.7|33982.7|34000.7|33980.7|11
1647842890000|2022-03-21 06:08:10|34002.8|33982.8|34001.5|33981.5|34002.8|33982.8|34001.5|33981.5|5
1647842900000|2022-03-21 06:08:20|34000.5|33980.5|34002.1|33982.1|34003.9|33983.9|34000.2|33980.2|12
1647842910000|2022-03-21 06:08:30|33996.5|33976.5|33996.7|33976.7|33998|33978|33996|33976|5
1647842920000|2022-03-21 06:08:40|33998.8|33978.8|34000.8|33980.8|34007|33987|33998.3|33978.3|17
1647842930000|2022-03-21 06:08:50|34001.4|33981.4|33999.1|33979.1|34001.4|33981.4|33999.1|33979.1|6
1647842940000|2022-03-21 06:09:00|33999.9|33979.9|34001.3|33981.3|34001.3|33981.3|33998.5|33978.5|9
1647842950000|2022-03-21 06:09:10|33999.9|33979.9|33996.9|33976.9|34000.4|33980.4|33996.9|33976.9|7
1647842960000|2022-03-21 06:09:20|33997.1|33977.1|34002.8|33982.8|34002.8|33982.8|33996.1|33976.1|10
1647842970000|2022-03-21 06:09:30|34000.3|33980.3|33998.7|33978.7|34000.3|33980.3|33994.2|33974.2|10
1647842980000|2022-03-21 06:09:40|33996|33976|33996.9|33976.9|33997.3|33977.3|33995.4|33975.4|11
1647842990000|2022-03-21 06:09:50|33997|33977|34001.9|33981.9|34001.9|33981.9|33997|33977|14
1647843000000|2022-03-21 06:10:00|34003|33983|34002.2|33982.2|34003|33983|34000|33980|12
1647843010000|2022-03-21 06:10:10|34002.1|33982.1|33997.9|33977.9|34007.1|33987.1|33997.9|33977.9|12
1647843020000|2022-03-21 06:10:20|34000.1|33980.1|34004.5|33984.5|34004.5|33984.5|33995.8|33975.8|16
1647843030000|2022-03-21 06:10:30|34004|33984|34004|33984|34005.3|33985.3|34003|33983|11
1647843040000|2022-03-21 06:10:40|34003.1|33983.1|34007.3|33987.3|34007.4|33987.4|34003.1|33983.1|7
1647843050000|2022-03-21 06:10:50|34005.7|33985.7|34005.5|33985.5|34006.6|33986.6|34005.5|33985.5|4
1647843060000|2022-03-21 06:11:00|34006.2|33986.2|34002.7|33982.7|34006.7|33986.7|34000.1|33980.1|7
1647843070000|2022-03-21 06:11:10|34002|33982|34004.4|33984.4|34005.9|33985.9|34002|33982|13
1647843080000|2022-03-21 06:11:20|34005.5|33985.5|34004.3|33984.3|34006.1|33986.1|34003.4|33983.4|9
1647843090000|2022-03-21 06:11:30|34004.7|33984.7|34002.7|33982.7|34004.7|33984.7|34002.7|33982.7|9
1647843100000|2022-03-21 06:11:40|34003.4|33983.4|34002.9|33982.9|34004.4|33984.4|34002.4|33982.4|7
1647843110000|2022-03-21 06:11:50|34003.3|33983.3|34003.4|33983.4|34004.1|33984.1|34001.6|33981.6|9
1647843120000|2022-03-21 06:12:00|34006.8|33986.8|34004.5|33984.5|34006.8|33986.8|34003.4|33983.4|7
1647843130000|2022-03-21 06:12:10|34003.4|33983.4|34004.1|33984.1|34005.6|33985.6|34003.4|33983.4|6
1647843140000|2022-03-21 06:12:20|34003.8|33983.8|34004.7|33984.7|34005.5|33985.5|34003.7|33983.7|7
1647843150000|2022-03-21 06:12:30|34003.6|33983.6|34003.7|33983.7|34004.7|33984.7|34002.3|33982.3|8
1647843160000|2022-03-21 06:12:40|34004.2|33984.2|34008.2|33988.2|34008.6|33988.6|34002.9|33982.9|11
1647843170000|2022-03-21 06:12:50|34007.7|33987.7|34004.7|33984.7|34007.8|33987.8|34004.7|33984.7|6
1647843180000|2022-03-21 06:13:00|34004.6|33984.6|34005.3|33985.3|34007.3|33987.3|33999.1|33979.1|8
1647843190000|2022-03-21 06:13:10|34005.4|33985.4|34003.8|33983.8|34005.4|33985.4|33998.2|33978.2|9
1647843200000|2022-03-21 06:13:20|34003|33983|34006.2|33986.2|34006.2|33986.2|34000.9|33980.9|15
1647843210000|2022-03-21 06:13:30|34006.1|33986.1|34010.9|33990.9|34013|33993|34004.2|33984.2|24
1647843220000|2022-03-21 06:13:40|34011.7|33991.7|34012.1|33992.1|34013|33993|34011.2|33991.2|16
1647843230000|2022-03-21 06:13:50|34011.6|33991.6|34013.1|33993.1|34013.5|33993.5|34009.2|33989.2|24
1647843240000|2022-03-21 06:14:00|34012.6|33992.6|34011.8|33991.8|34014.5|33994.5|34011.8|33991.8|13
1647843250000|2022-03-21 06:14:10|34011.4|33991.4|34014.8|33994.8|34015.9|33995.9|34011.4|33991.4|27
1647843260000|2022-03-21 06:14:20|34014.4|33994.4|34015.1|33995.1|34015.9|33995.9|34013.6|33993.6|19
1647843270000|2022-03-21 06:14:30|34015.5|33995.5|34014.2|33994.2|34015.5|33995.5|34014.2|33994.2|14
1647843280000|2022-03-21 06:14:40|34014.3|33994.3|34015.3|33995.3|34017.7|33997.7|34012.5|33992.5|14
1647843290000|2022-03-21 06:14:50|34015.9|33995.9|34015.6|33995.6|34016.4|33996.4|34014.9|33994.9|26
1647843300000|2022-03-21 06:15:00|34016.2|33996.2|34016.8|33996.8|34017.6|33997.6|34014.9|33994.9|18
1647843310000|2022-03-21 06:15:10|34016.4|33996.4|34019.5|33999.5|34020|34000|34016.2|33996.2|19
1647843320000|2022-03-21 06:15:20|34018.8|33998.8|34018.2|33998.2|34019.4|33999.4|34018.2|33998.2|15
1647843330000|2022-03-21 06:15:30|34018.4|33998.4|34017.5|33997.5|34018.5|33998.5|34017.5|33997.5|9
1647843340000|2022-03-21 06:15:40|34015.4|33995.4|34014.3|33994.3|34018.7|33998.7|34014.3|33994.3|8
1647843350000|2022-03-21 06:15:50|34013.6|33993.6|34016.4|33996.4|34020.1|34000.1|34012.6|33992.6|15
1647843360000|2022-03-21 06:16:00|34015.1|33995.1|34015.1|33995.1|34016.5|33996.5|34014.2|33994.2|19
1647843370000|2022-03-21 06:16:10|34014.7|33994.7|34017.3|33997.3|34018.1|33998.1|34013.5|33993.5|9
1647843380000|2022-03-21 06:16:20|34017.2|33997.2|34016.4|33996.4|34017.6|33997.6|34016.2|33996.2|10
1647843390000|2022-03-21 06:16:30|34015.4|33995.4|34014.1|33994.1|34016.2|33996.2|34013.2|33993.2|12
1647843400000|2022-03-21 06:16:40|34015.1|33995.1|34014.3|33994.3|34015.1|33995.1|34013.7|33993.7|11
1647843410000|2022-03-21 06:16:50|34013.7|33993.7|34016.3|33996.3|34018|33998|34013.7|33993.7|14
1647843420000|2022-03-21 06:17:00|34019.5|33999.5|34016.4|33996.4|34019.5|33999.5|34015.9|33995.9|11
1647843430000|2022-03-21 06:17:10|34016.6|33996.6|34015.9|33995.9|34017.9|33997.9|34015.8|33995.8|12
1647843440000|2022-03-21 06:17:20|34016.3|33996.3|34017.9|33997.9|34017.9|33997.9|34015.7|33995.7|11
1647843450000|2022-03-21 06:17:30|34018|33998|34020.7|34000.7|34020.7|34000.7|34013.1|33993.1|14
1647843460000|2022-03-21 06:17:40|34020|34000|34015.7|33995.7|34069|34001.1|34015.7|33949|25
1647843470000|2022-03-21 06:17:50|34020.5|34000.5|34017.9|33997.9|34020.5|34000.5|34016.6|33996.6|14
1647843480000|2022-03-21 06:18:00|34019.7|33999.7|34018.1|33998.1|34020|34000|34017.9|33997.9|7
1647843490000|2022-03-21 06:18:10|34017.4|33997.4|34018.9|33998.9|34019.5|33999.5|34017.1|33997.1|9
1647843500000|2022-03-21 06:18:20|34018.4|33998.4|34015|33995|34019.1|33999.1|34012.8|33992.8|19
1647843510000|2022-03-21 06:18:30|34013.8|33993.8|34013.8|33993.8|34013.9|33993.9|34011.9|33991.9|18
1647843520000|2022-03-21 06:18:40|34013.9|33993.9|34014|33994|34016.2|33996.2|34012.2|33992.2|12
1647843530000|2022-03-21 06:18:50|34014.5|33994.5|34013.3|33993.3|34014.8|33994.8|34012.9|33992.9|13
1647843540000|2022-03-21 06:19:00|34013.2|33993.2|34012.1|33992.1|34013.2|33993.2|34011.5|33991.5|10
1647843550000|2022-03-21 06:19:10|34013.4|33993.4|34011.3|33991.3|34013.4|33993.4|34011.3|33991.3|10
1647843560000|2022-03-21 06:19:20|34010.1|33990.1|34012.5|33992.5|34012.5|33992.5|34010.1|33990.1|11
1647843570000|2022-03-21 06:19:30|34016.9|33996.9|34011.9|33991.9|34016.9|33996.9|34009.8|33989.8|15
1647843580000|2022-03-21 06:19:40|34011.4|33991.4|34011.2|33991.2|34013.3|33993.3|34009.4|33989.4|10
1647843590000|2022-03-21 06:19:50|34010.6|33990.6|34012.1|33992.1|34012.2|33992.2|34010.6|33990.6|14
1647843600000|2022-03-21 06:20:00|34012.3|33992.3|34013|33993|34013.8|33993.8|34011.5|33991.5|14
1647843610000|2022-03-21 06:20:10|34012.9|33992.9|34014.6|33994.6|34014.6|33994.6|34012.4|33992.4|13
1647843620000|2022-03-21 06:20:20|34014.5|33994.5|34013.8|33993.8|34014.5|33994.5|34012.7|33992.7|16
1647843630000|2022-03-21 06:20:30|34013.6|33993.6|34014.1|33994.1|34014.1|33994.1|34011.9|33991.9|9
1647843640000|2022-03-21 06:20:40|34014.2|33994.2|34014.5|33994.5|34015.2|33995.2|34013.3|33993.3|12
1647843650000|2022-03-21 06:20:50|34014.6|33994.6|34015.1|33995.1|34015.5|33995.5|34013.8|33993.8|14
1647843660000|2022-03-21 06:21:00|34016.4|33996.4|34014.8|33994.8|34016.6|33996.6|34014.6|33994.6|14
1647843670000|2022-03-21 06:21:10|34016.8|33996.8|34006.6|33986.6|34061.5|33996.8|34006.6|33941.5|8
1647843680000|2022-03-21 06:21:20|34004.8|33984.8|34008.3|33988.3|34009.5|33989.5|34004.8|33984.8|26
1647843690000|2022-03-21 06:21:30|34008.9|33988.9|34009.1|33989.1|34010|33990|34008.9|33988.9|27
1647843700000|2022-03-21 06:21:40|34009|33989|34008.5|33988.5|34009.1|33989.1|34008.3|33988.3|20
1647843710000|2022-03-21 06:21:50|34008.7|33988.7|34007.7|33987.7|34008.7|33988.7|34007.3|33987.3|23
1647843720000|2022-03-21 06:22:00|34007.8|33987.8|34007.6|33987.6|34008.2|33988.2|34007.3|33987.3|21
1647843730000|2022-03-21 06:22:10|34007.7|33987.7|34005.7|33985.7|34008.3|33988.3|34002.7|33982.7|31
1647843740000|2022-03-21 06:22:20|34006.2|33986.2|34005.8|33985.8|34006.3|33986.3|34005|33985|25
1647843750000|2022-03-21 06:22:30|34008.2|33988.2|34005.1|33985.1|34008.2|33988.2|34004.3|33984.3|25
1647843760000|2022-03-21 06:22:40|34004.9|33984.9|34007.8|33987.8|34009.2|33989.2|34004.9|33984.9|21
1647843770000|2022-03-21 06:22:50|34007.9|33987.9|34008|33988|34008.6|33988.6|34007.3|33987.3|16
1647843780000|2022-03-21 06:23:00|34007.9|33987.9|34006.4|33986.4|34007.9|33987.9|34005.9|33985.9|33
1647843790000|2022-03-21 06:23:10|34006.7|33986.7|34006.2|33986.2|34007.6|33987.6|34005.3|33985.3|30
1647843800000|2022-03-21 06:23:20|34006|33986|34007.2|33987.2|34008.9|33988.9|34005|33985|34
1647843810000|2022-03-21 06:23:30|34006.8|33986.8|34006.1|33986.1|34007.6|33987.6|34005.8|33985.8|27
1647843820000|2022-03-21 06:23:40|34006.3|33986.3|34007|33987|34008.2|33988.2|34005.9|33985.9|23
1647843830000|2022-03-21 06:23:50|34006.5|33986.5|34005.1|33985.1|34006.7|33986.7|34004.8|33984.8|21
1647843840000|2022-03-21 06:24:00|34004.9|33984.9|34003.7|33983.7|34004.9|33984.9|34003.4|33983.4|21
1647843850000|2022-03-21 06:24:10|34003.6|33983.6|34003.7|33983.7|34004.2|33984.2|33999.1|33979.1|24
1647843860000|2022-03-21 06:24:20|34004.6|33984.6|34004.1|33984.1|34005.2|33985.2|34002.9|33982.9|27
1647843870000|2022-03-21 06:24:30|34004|33984|34003.6|33983.6|34004.2|33984.2|34003|33983|17
1647843880000|2022-03-21 06:24:40|34003.4|33983.4|34003.1|33983.1|34004.2|33984.2|34003.1|33983.1|22
1647843890000|2022-03-21 06:24:50|34003.3|33983.3|34001.9|33981.9|34003.7|33983.7|34001.6|33981.6|23
1647843900000|2022-03-21 06:25:00|34002.9|33982.9|34004.4|33984.4|34004.4|33984.4|34002.3|33982.3|26
1647843910000|2022-03-21 06:25:10|34004.2|33984.2|34003.4|33983.4|34005.4|33985.4|34003|33983|24
1647843920000|2022-03-21 06:25:20|34003.2|33983.2|34004.7|33984.7|34005.3|33985.3|34003|33983|20
1647843930000|2022-03-21 06:25:30|34004.5|33984.5|34005.6|33985.6|34005.6|33985.6|34003.5|33983.5|25
1647843940000|2022-03-21 06:25:40|34005.3|33985.3|34003.2|33983.2|34005.4|33985.4|34002.4|33982.4|23
1647843950000|2022-03-21 06:25:50|34003.1|33983.1|34001.7|33981.7|34003.7|33983.7|34000.5|33980.5|29
1647843960000|2022-03-21 06:26:00|34002.1|33982.1|34003.5|33983.5|34005.6|33985.6|34000.8|33980.8|34
1647843970000|2022-03-21 06:26:10|34004.8|33984.8|34001.7|33981.7|34004.8|33984.8|34001.3|33981.3|31
1647843980000|2022-03-21 06:26:20|34001.3|33981.3|34000.6|33980.6|34001.5|33981.5|34000.3|33980.3|20
1647843990000|2022-03-21 06:26:30|34000.4|33980.4|34001|33981|34001.5|33981.5|34000.4|33980.4|22
1647844000000|2022-03-21 06:26:40|34000.8|33980.8|34001.6|33981.6|34002.6|33982.6|33998.7|33978.7|23
1647844010000|2022-03-21 06:26:50|34001.8|33981.8|34003.1|33983.1|34003.1|33983.1|34001.1|33981.1|24
1647844020000|2022-03-21 06:27:00|34005.4|33985.4|34004.4|33984.4|34005.4|33985.4|34001.9|33981.9|29
1647844030000|2022-03-21 06:27:10|34004.5|33984.5|34004|33984|34004.6|33984.6|34003.5|33983.5|27
1647844040000|2022-03-21 06:27:20|34004.1|33984.1|34003.7|33983.7|34004.5|33984.5|34003.7|33983.7|24
1647844050000|2022-03-21 06:27:30|34003.9|33983.9|34006.4|33986.4|34007.6|33987.6|34003.7|33983.7|21
1647844060000|2022-03-21 06:27:40|34006.5|33986.5|34003.3|33983.3|34006.5|33986.5|34003.2|33983.2|19
1647844070000|2022-03-21 06:27:50|34003.6|33983.6|34003.3|33983.3|34004.4|33984.4|34003.2|33983.2|22
1647844080000|2022-03-21 06:28:00|34006.9|33986.9|34002|33982|34006.9|33986.9|34000.6|33980.6|29
1647844090000|2022-03-21 06:28:10|34001.8|33981.8|34001.8|33981.8|34002.8|33982.8|34001.1|33981.1|23
1647844100000|2022-03-21 06:28:20|34001.7|33981.7|34002.9|33982.9|34004|33984|34001.4|33981.4|21
1647844110000|2022-03-21 06:28:30|34001.2|33981.2|34002|33982|34002|33982|34000.2|33980.2|25
1647844120000|2022-03-21 06:28:40|34001.7|33981.7|33999.9|33979.9|34001.7|33981.7|33999.9|33979.9|16
1647844130000|2022-03-21 06:28:50|34000.1|33980.1|34002.1|33982.1|34002.7|33982.7|34000.1|33980.1|22
1647844140000|2022-03-21 06:29:00|34002|33982|34000.9|33980.9|34002.3|33982.3|34000.3|33980.3|19
1647844150000|2022-03-21 06:29:10|34001.2|33981.2|34000.9|33980.9|34001.2|33981.2|34000.2|33980.2|19
1647844160000|2022-03-21 06:29:20|34000.8|33980.8|34000|33980|34000.9|33980.9|33999.2|33979.2|20
1647844170000|2022-03-21 06:29:30|34000.1|33980.1|33997.2|33977.2|34001.3|33981.3|33996.2|33976.2|31
1647844180000|2022-03-21 06:29:40|33996.9|33976.9|33999.8|33979.8|34001.6|33981.6|33996.9|33976.9|32
1647844190000|2022-03-21 06:29:50|34000.9|33980.9|33999|33979|34001|33981|33998.7|33978.7|21
1647844200000|2022-03-21 06:30:00|33998.9|33978.9|33994|33974|33999.2|33979.2|33991.5|33971.5|29
1647844210000|2022-03-21 06:30:10|33994.2|33974.2|33992.1|33972.1|33995.1|33975.1|33992|33972|28
1647844220000|2022-03-21 06:30:20|33991.9|33971.9|33990.8|33970.8|33992|33972|33989.7|33969.7|35
1647844230000|2022-03-21 06:30:30|33990.9|33970.9|33989.8|33969.8|33992.9|33972.9|33989.8|33969.8|31
1647844240000|2022-03-21 06:30:40|33993.7|33973.7|33991.8|33971.8|33993.7|33973.7|33989.1|33969.1|37
1647844250000|2022-03-21 06:30:50|33991.9|33971.9|33992.8|33972.8|33993.1|33973.1|33991.6|33971.6|24
1647844260000|2022-03-21 06:31:00|33993.1|33973.1|33992.6|33972.6|33993.1|33973.1|33990.6|33970.6|24
1647844270000|2022-03-21 06:31:10|33992.8|33972.8|33991.6|33971.6|33994.2|33974.2|33990.9|33970.9|32
1647844280000|2022-03-21 06:31:20|33991.7|33971.7|33992.3|33972.3|33993.6|33973.6|33990.3|33970.3|25
1647844290000|2022-03-21 06:31:30|33992.4|33972.4|33992.5|33972.5|33992.8|33972.8|33992.4|33972.4|22
1647844300000|2022-03-21 06:31:40|33992|33972|33991.3|33971.3|33992.5|33972.5|33991.1|33971.1|19
1647844310000|2022-03-21 06:31:50|33991.4|33971.4|33988.4|33968.4|33991.4|33971.4|33986.4|33966.4|30
1647844320000|2022-03-21 06:32:00|33986.9|33966.9|33982.6|33962.6|33989.8|33969.8|33982.4|33962.4|28
1647844330000|2022-03-21 06:32:10|33984.7|33964.7|33985.3|33965.3|33985.7|33965.7|33977.4|33957.4|18
1647844340000|2022-03-21 06:32:20|33985.9|33965.9|33984.3|33964.3|33985.9|33965.9|33984|33964|17
1647844350000|2022-03-21 06:32:30|33984.5|33964.5|33983.5|33963.5|33985|33965|33983.4|33963.4|10
1647844360000|2022-03-21 06:32:40|33983.3|33963.3|33983.8|33963.8|33984.2|33964.2|33978.4|33958.4|9
1647844370000|2022-03-21 06:32:50|33984.7|33964.7|33984.6|33964.6|33984.9|33964.9|33983|33963|8
1647844380000|2022-03-21 06:33:00|33984.4|33964.4|33982.8|33962.8|33984.8|33964.8|33982.8|33962.8|6
1647844390000|2022-03-21 06:33:10|33983|33963|33981.6|33961.6|33983|33963|33981|33961|8
1647844400000|2022-03-21 06:33:20|33978.6|33958.6|33983.1|33963.1|33984.6|33964.6|33978.2|33958.2|13
1647844410000|2022-03-21 06:33:30|33980.2|33960.2|33983.8|33963.8|33984.5|33964.5|33979.2|33959.2|13
1647844420000|2022-03-21 06:33:40|33981|33961|33976.5|33956.5|33982|33962|33975.4|33955.4|9
1647844430000|2022-03-21 06:33:50|33976|33956|33982.1|33962.1|33992.9|33972.9|33976|33956|15
1647844440000|2022-03-21 06:34:00|33986.8|33966.8|33981.5|33961.5|33986.8|33966.8|33981.2|33961.2|11
1647844450000|2022-03-21 06:34:10|33981.4|33961.4|33982.8|33962.8|33983.5|33963.5|33981.4|33961.4|15
1647844460000|2022-03-21 06:34:20|33983|33963|33981.7|33961.7|33983.6|33963.6|33981.2|33961.2|16
1647844470000|2022-03-21 06:34:30|33982.8|33962.8|33981.5|33961.5|33983.8|33963.8|33980.2|33960.2|23
1647844480000|2022-03-21 06:34:40|33981.1|33961.1|33981.3|33961.3|33983.8|33963.8|33980.6|33960.6|38
1647844490000|2022-03-21 06:34:50|33981.4|33961.4|33981.1|33961.1|33981.4|33961.4|33980|33960|15
1647844500000|2022-03-21 06:35:00|33984.7|33964.7|33981.7|33961.7|33986.3|33966.3|33981.7|33961.7|13
1647844510000|2022-03-21 06:35:10|33981.8|33961.8|33982.6|33962.6|33982.6|33962.6|33978.7|33958.7|6
1647844520000|2022-03-21 06:35:20|33972.9|33952.9|34024.1|33912.6|34024.1|33971.8|33972.9|33912.6|20
1647844530000|2022-03-21 06:35:30|34024.2|33942.8|33973.5|33953.5|34024.2|33953.5|33973.5|33942.4|4
1647844540000|2022-03-21 06:35:40|33973.1|33953.1|33981.5|33961.5|33984.4|33964.4|33973.1|33953.1|10
1647844550000|2022-03-21 06:35:50|33978.6|33958.6|33990.8|33970.8|33990.8|33970.8|33967.4|33947.4|10
1647844560000|2022-03-21 06:36:00|33987.7|33967.7|33980.6|33960.6|33990.8|33970.8|33965|33945|12
1647844570000|2022-03-21 06:36:10|33972.3|33952.3|33971.9|33951.9|33973.6|33953.6|33967.5|33947.5|10
1647844580000|2022-03-21 06:36:20|33973.4|33953.4|33974.8|33954.8|33978.1|33958.1|33968.1|33948.1|12
1647844590000|2022-03-21 06:36:30|33974|33954|33973.9|33953.9|33984.9|33964.9|33963.9|33943.9|19
1647844600000|2022-03-21 06:36:40|33974.3|33954.3|33971.3|33951.3|33981.8|33961.8|33968.6|33948.6|14
1647844610000|2022-03-21 06:36:50|33969.7|33949.7|33973.4|33953.4|33980|33960|33969.7|33949.7|13
1647844620000|2022-03-21 06:37:00|33967.6|33947.6|33965.8|33945.8|33980.3|33960.3|33965.6|33945.6|17
1647844630000|2022-03-21 06:37:10|33966.4|33946.4|33967.4|33947.4|33976|33956|33965.8|33945.8|12
1647844640000|2022-03-21 06:37:20|33969.3|33949.3|33980.5|33960.5|33982.3|33962.3|33960.1|33940.1|26
1647844650000|2022-03-21 06:37:30|33975.3|33955.3|33970.2|33950.2|33982|33962|33966.5|33946.5|24
1647844660000|2022-03-21 06:37:40|33970.6|33950.6|33972.9|33952.9|33981|33961|33970.6|33950.6|21
1647844670000|2022-03-21 06:37:50|33975.2|33955.2|33975.5|33955.5|33977.9|33957.9|33974.7|33954.7|17
1647844680000|2022-03-21 06:38:00|33975.6|33955.6|33974.7|33954.7|33976.4|33956.4|33974.7|33954.7|11
1647844690000|2022-03-21 06:38:10|33974.9|33954.9|33982.8|33962.8|33982.8|33962.8|33974.4|33954.4|8
1647844700000|2022-03-21 06:38:20|33981.1|33961.1|33983.7|33963.7|33984.6|33964.6|33981.1|33961.1|9
1647844710000|2022-03-21 06:38:30|33983.6|33963.6|33980.7|33960.7|33984.2|33964.2|33980.7|33960.7|7
1647844720000|2022-03-21 06:38:40|33981.1|33961.1|33983.5|33963.5|33986.7|33966.7|33980.8|33960.8|7
1647844730000|2022-03-21 06:38:50|33984|33964|33978|33958|33984|33964|33971.2|33951.2|9
1647844740000|2022-03-21 06:39:00|33977.5|33957.5|33984|33964|33989.6|33969.6|33977.1|33957.1|17
1647844750000|2022-03-21 06:39:10|33983.1|33963.1|33982.1|33962.1|33983.1|33963.1|33981.6|33961.6|8
1647844760000|2022-03-21 06:39:20|33983.3|33963.3|33984.2|33964.2|33987.9|33967.9|33979|33959|11
1647844770000|2022-03-21 06:39:30|33985|33965|33980.9|33960.9|33985.7|33965.7|33980.9|33960.9|10
1647844780000|2022-03-21 06:39:40|33981.1|33961.1|33980.4|33960.4|33986.3|33966.3|33977.8|33957.8|18
1647844790000|2022-03-21 06:39:50|33981.6|33961.6|33980.5|33960.5|33984.1|33964.1|33979.2|33959.2|8
1647844800000|2022-03-21 06:40:00|33983.3|33963.3|33981|33961|33983.3|33963.3|33980.3|33960.3|11
1647844810000|2022-03-21 06:40:10|33986.6|33966.6|33984.5|33964.5|33986.6|33966.6|33984.5|33964.5|13
1647844820000|2022-03-21 06:40:20|33984.9|33964.9|33977.4|33957.4|33984.9|33964.9|33977.4|33957.4|7
1647844830000|2022-03-21 06:40:30|33987.3|33967.3|33983.7|33963.7|33987.3|33967.3|33983.7|33963.7|7
1647844840000|2022-03-21 06:40:40|33982.8|33962.8|33978.5|33958.5|33982.8|33962.8|33978.5|33958.5|10
1647844850000|2022-03-21 06:40:50|33979.4|33959.4|33983.4|33963.4|33985|33965|33978.8|33958.8|5
1647844860000|2022-03-21 06:41:00|33985|33965|33980.5|33960.5|33985|33965|33980.5|33960.5|14
1647844870000|2022-03-21 06:41:10|33980.6|33960.6|33975.4|33955.4|33983.8|33963.8|33975.4|33955.4|14
1647844880000|2022-03-21 06:41:20|33986.1|33966.1|33984.2|33964.2|33987.4|33967.4|33979.5|33959.5|15
1647844890000|2022-03-21 06:41:30|33985.1|33965.1|33983.2|33963.2|33988|33968|33979.1|33959.1|14
1647844900000|2022-03-21 06:41:40|33981.6|33961.6|33980.1|33960.1|33982.9|33962.9|33979.7|33959.7|7
1647844910000|2022-03-21 06:41:50|33980.8|33960.8|33979.7|33959.7|33980.8|33960.8|33979.7|33959.7|4
1647844920000|2022-03-21 06:42:00|33984.6|33964.6|33988.5|33968.5|33989.1|33969.1|33983.6|33963.6|10
1647844930000|2022-03-21 06:42:10|33987.3|33967.3|33987.4|33967.4|33993.8|33973.8|33979.1|33959.1|15
1647844940000|2022-03-21 06:42:20|33988.5|33968.5|33987.2|33967.2|33988.5|33968.5|33984.9|33964.9|13
1647844950000|2022-03-21 06:42:30|33987.4|33967.4|33985|33965|33987.4|33967.4|33984.5|33964.5|8
1647844960000|2022-03-21 06:42:40|33986.8|33966.8|33986.4|33966.4|33987.6|33967.6|33985.5|33965.5|9
1647844970000|2022-03-21 06:42:50|33987.3|33967.3|33987.1|33967.1|33987.3|33967.3|33984.3|33964.3|9
1647844980000|2022-03-21 06:43:00|33987.7|33967.7|33990.3|33970.3|33990.3|33970.3|33987.7|33967.7|10
1647844990000|2022-03-21 06:43:10|33987.8|33967.8|33985.6|33965.6|33988.8|33968.8|33985.6|33965.6|7
1647845000000|2022-03-21 06:43:20|33984.8|33964.8|33984.9|33964.9|33984.9|33964.9|33984.3|33964.3|5
1647845010000|2022-03-21 06:43:30|33982.4|33962.4|33981.1|33961.1|33987.7|33967.7|33981.1|33961.1|11
1647845020000|2022-03-21 06:43:40|33982.4|33962.4|33987.3|33967.3|33989.6|33969.6|33981.1|33961.1|7
1647845030000|2022-03-21 06:43:50|33986.3|33966.3|33984.8|33964.8|33986.3|33966.3|33984.5|33964.5|8
1647845050000|2022-03-21 06:44:10|33980.6|33960.6|33987.1|33967.1|33992.7|33972.7|33979.7|33959.7|12
1647845060000|2022-03-21 06:44:20|33985.4|33965.4|33985.2|33965.2|33987.1|33967.1|33983.5|33963.5|7
1647845070000|2022-03-21 06:44:30|33984.6|33964.6|33989.3|33969.3|33989.8|33969.8|33984.6|33964.6|9
1647845080000|2022-03-21 06:44:40|33989.2|33969.2|33989.9|33969.9|33991.9|33971.9|33989.2|33969.2|11
1647845090000|2022-03-21 06:44:50|33991.3|33971.3|33989.5|33969.5|33991.3|33971.3|33989.4|33969.4|6
1647845100000|2022-03-21 06:45:00|33990.9|33970.9|33992.1|33972.1|33995.1|33975.1|33989.5|33969.5|10
1647845110000|2022-03-21 06:45:10|33991|33971|33989.7|33969.7|33993.6|33973.6|33989.1|33969.1|10
1647845120000|2022-03-21 06:45:20|33987.6|33967.6|33986.7|33966.7|33987.6|33967.6|33985.8|33965.8|14
1647845130000|2022-03-21 06:45:30|33985.6|33965.6|33992.7|33972.7|33992.7|33972.7|33985.6|33965.6|7
1647845140000|2022-03-21 06:45:40|33991.8|33971.8|33989.4|33969.4|33991.8|33971.8|33988.9|33968.9|8
1647845150000|2022-03-21 06:45:50|33990.2|33970.2|33986.2|33966.2|33990.2|33970.2|33986.2|33966.2|7
1647845160000|2022-03-21 06:46:00|33993.7|33973.7|33987.2|33967.2|33993.7|33973.7|33985.7|33965.7|10
1647845170000|2022-03-21 06:46:10|33984.2|33964.2|33991.4|33971.4|33991.7|33971.7|33984.2|33964.2|5
1647845180000|2022-03-21 06:46:20|33990.4|33970.4|33993.1|33973.1|33994.4|33974.4|33990.3|33970.3|5
1647845190000|2022-03-21 06:46:30|33993.6|33973.6|33990.4|33970.4|33993.6|33973.6|33990.4|33970.4|3
1647845200000|2022-03-21 06:46:40|33990.3|33970.3|33987.7|33967.7|33991.8|33971.8|33987.1|33967.1|17
1647845210000|2022-03-21 06:46:50|33987.2|33967.2|33986.9|33966.9|33989.2|33969.2|33986.6|33966.6|18
1647845220000|2022-03-21 06:47:00|33991.5|33971.5|33988.9|33968.9|33995.6|33975.6|33988.6|33968.6|17
1647845230000|2022-03-21 06:47:10|33989.5|33969.5|33988.5|33968.5|33989.5|33969.5|33987.8|33967.8|8
1647845240000|2022-03-21 06:47:20|33989.1|33969.1|33990.4|33970.4|33990.4|33970.4|33988|33968|6
1647845250000|2022-03-21 06:47:30|33990.8|33970.8|33989.4|33969.4|33990.8|33970.8|33989.3|33969.3|6
1647845260000|2022-03-21 06:47:40|33988.6|33968.6|33992.2|33972.2|33992.9|33972.9|33988.5|33968.5|7
1647845270000|2022-03-21 06:47:50|33987.9|33967.9|33986.7|33966.7|33988.7|33968.7|33985.4|33965.4|14
1647845280000|2022-03-21 06:48:00|33986.3|33966.3|33992.6|33972.6|33992.6|33972.6|33986.1|33966.1|5
1647845290000|2022-03-21 06:48:10|33991.7|33971.7|33992.6|33972.6|33996.7|33976.7|33989.8|33969.8|13
1647845300000|2022-03-21 06:48:20|33993.9|33973.9|33993.7|33973.7|33994.9|33974.9|33991|33971|8
1647845310000|2022-03-21 06:48:30|33993.4|33973.4|33983.2|33963.2|33993.4|33973.4|33983.2|33963.2|5
1647845320000|2022-03-21 06:48:40|33994.1|33974.1|33985.8|33965.8|33994.9|33974.9|33983.3|33963.3|15
1647845330000|2022-03-21 06:48:50|33992.4|33972.4|33988.6|33968.6|33992.4|33972.4|33988|33968|13
1647845340000|2022-03-21 06:49:00|33988|33968|33990.7|33970.7|33993.6|33973.6|33987|33967|11
1647845350000|2022-03-21 06:49:10|33990.4|33970.4|33992.1|33972.1|33994.9|33974.9|33988.8|33968.8|11
1647845360000|2022-03-21 06:49:20|33993.1|33973.1|33989|33969|33994|33974|33989|33969|9
1647845370000|2022-03-21 06:49:30|33990.2|33970.2|33994.9|33974.9|33994.9|33974.9|33987.8|33967.8|22
1647845380000|2022-03-21 06:49:40|33997.8|33977.8|33992.3|33972.3|33997.8|33977.8|33991.3|33971.3|17
1647845390000|2022-03-21 06:49:50|33987.6|33967.6|33996.6|33976.6|33997.1|33977.1|33987.5|33967.5|24
1647845400000|2022-03-21 06:50:00|33996.3|33976.3|33997.8|33977.8|33999.2|33979.2|33995.8|33975.8|13
1647845410000|2022-03-21 06:50:10|33997.1|33977.1|34000.6|33980.6|34003.5|33983.5|33995.7|33975.7|9
1647845420000|2022-03-21 06:50:20|33999.9|33979.9|34001.8|33981.8|34002.6|33982.6|33998.7|33978.7|16
1647845430000|2022-03-21 06:50:30|34002.6|33982.6|34007.5|33987.5|34007.5|33987.5|33999|33979|16
1647845440000|2022-03-21 06:50:40|34000.3|33980.3|34002.1|33982.1|34004|33984|33999.9|33979.9|9
1647845450000|2022-03-21 06:50:50|34003.6|33983.6|34000.7|33980.7|34004.3|33984.3|33997.6|33977.6|7
1647845460000|2022-03-21 06:51:00|33999.9|33979.9|33999|33979|34000.8|33980.8|33998.1|33978.1|8
1647845470000|2022-03-21 06:51:10|34002.6|33982.6|33998.8|33978.8|34002.6|33982.6|33998.8|33978.8|9
1647845480000|2022-03-21 06:51:20|33996|33976|33995.5|33975.5|33996.6|33976.6|33995.5|33975.5|7
1647845490000|2022-03-21 06:51:30|33996|33976|33997.5|33977.5|34001.4|33981.4|33995.5|33975.5|12
1647845500000|2022-03-21 06:51:40|33999|33979|33995.1|33975.1|33999|33979|33995.1|33975.1|9
1647845510000|2022-03-21 06:51:50|33995.4|33975.4|33995.7|33975.7|33996|33976|33994.8|33974.8|11
1647845520000|2022-03-21 06:52:00|33998.9|33978.9|34000.3|33980.3|34002.9|33982.9|33998.8|33978.8|9
1647845530000|2022-03-21 06:52:10|33999.3|33979.3|33995.7|33975.7|33999.3|33979.3|33995.2|33975.2|9
1647845540000|2022-03-21 06:52:20|33995.4|33975.4|33994.1|33974.1|33995.5|33975.5|33994|33974|7
1647845550000|2022-03-21 06:52:30|34005.4|33985.4|34003.5|33983.5|34005.4|33985.4|33999.9|33979.9|4
1647845560000|2022-03-21 06:52:40|34000.3|33980.3|33995.4|33975.4|34000.3|33980.3|33994.7|33974.7|11
1647845570000|2022-03-21 06:52:50|33994.7|33974.7|33999.9|33979.9|34001.7|33981.7|33994.6|33974.6|13
1647845580000|2022-03-21 06:53:00|34000.7|33980.7|33998|33978|34000.7|33980.7|33997.5|33977.5|11
1647845590000|2022-03-21 06:53:10|33998.6|33978.6|33995.5|33975.5|33998.6|33978.6|33995.3|33975.3|8
1647845600000|2022-03-21 06:53:20|33996|33976|34002|33982|34002|33982|33995.3|33975.3|8
1647845610000|2022-03-21 06:53:30|34002.6|33982.6|33994.8|33974.8|34002.6|33982.6|33994.3|33974.3|10
1647845620000|2022-03-21 06:53:40|33993.8|33973.8|33999.8|33979.8|34000.2|33980.2|33993.8|33973.8|7
1647845630000|2022-03-21 06:53:50|33999.3|33979.3|33997.9|33977.9|33999.3|33979.3|33997.4|33977.4|7
1647845640000|2022-03-21 06:54:00|33997.3|33977.3|33996|33976|34001.5|33981.5|33994.5|33974.5|6
1647845650000|2022-03-21 06:54:10|33995.5|33975.5|33995.6|33975.6|33997.6|33977.6|33995.5|33975.5|11
1647845660000|2022-03-21 06:54:20|33996.1|33976.1|34001.2|33981.2|34002.5|33982.5|33995.6|33975.6|5
1647845670000|2022-03-21 06:54:30|34000.5|33980.5|33998.9|33978.9|34000.5|33980.5|33998.3|33978.3|6
1647845680000|2022-03-21 06:54:40|33998.3|33978.3|34000.3|33980.3|34002.6|33982.6|33995.6|33975.6|12
1647845690000|2022-03-21 06:54:50|33999.1|33979.1|33998.7|33978.7|33999.3|33979.3|33997.8|33977.8|5
1647845700000|2022-03-21 06:55:00|33997.7|33977.7|33996.8|33976.8|34006.4|33986.4|33993.8|33973.8|14
1647845710000|2022-03-21 06:55:10|33999.5|33979.5|33994|33974|34001.9|33981.9|33993.3|33973.3|16
1647845720000|2022-03-21 06:55:20|33994.9|33974.9|33994.5|33974.5|33995.5|33975.5|33994.4|33974.4|15
1647845730000|2022-03-21 06:55:30|33994.6|33974.6|33996.3|33976.3|33996.3|33976.3|33994.2|33974.2|14
1647845740000|2022-03-21 06:55:40|33996.1|33976.1|33998.5|33978.5|34001.1|33981.1|33996.1|33976.1|16
1647845750000|2022-03-21 06:55:50|33998.8|33978.8|33999.8|33979.8|34002|33982|33997.6|33977.6|13
1647845760000|2022-03-21 06:56:00|33998.5|33978.5|33997.7|33977.7|33999.1|33979.1|33997.7|33977.7|8
1647845770000|2022-03-21 06:56:10|33997.6|33977.6|33994.7|33974.7|33997.7|33977.7|33994.2|33974.2|6
1647845780000|2022-03-21 06:56:20|33994.6|33974.6|33997.6|33977.6|34000.4|33980.4|33993.6|33973.6|15
1647845790000|2022-03-21 06:56:30|33998.2|33978.2|33997.1|33977.1|33998.3|33978.3|33996.3|33976.3|18
1647845800000|2022-03-21 06:56:40|33996|33976|33996|33976|33996.2|33976.2|33996|33976|7
1647845810000|2022-03-21 06:56:50|33988.8|33968.8|33992.1|33972.1|33993|33973|33988.8|33968.8|10
1647845820000|2022-03-21 06:57:00|33996.7|33976.7|33998|33978|33998.3|33978.3|33990.9|33970.9|10
1647845830000|2022-03-21 06:57:10|33999.1|33979.1|34002.8|33982.8|34003.4|33983.4|33997|33977|20
1647845840000|2022-03-21 06:57:20|34002.9|33982.9|34001.4|33981.4|34003.4|33983.4|34001.3|33981.3|8
1647845850000|2022-03-21 06:57:30|34000.9|33980.9|34001.5|33981.5|34004.4|33984.4|33998.5|33978.5|16
1647845860000|2022-03-21 06:57:40|34001.2|33981.2|34000.5|33980.5|34001.4|33981.4|33999|33979|10
1647845870000|2022-03-21 06:57:50|34000.9|33980.9|34004.5|33984.5|34005.8|33985.8|33999.7|33979.7|16
1647845880000|2022-03-21 06:58:00|34006.7|33986.7|34004.7|33984.7|34010.8|33990.8|34004.7|33984.7|20
1647845890000|2022-03-21 06:58:10|34004.2|33984.2|34005.5|33985.5|34006.2|33986.2|34004.2|33984.2|17
1647845900000|2022-03-21 06:58:20|34006|33986|34005.4|33985.4|34006|33986|34004.9|33984.9|10
1647845910000|2022-03-21 06:58:30|34004.1|33984.1|34004|33984|34004.1|33984.1|34001.6|33981.6|9
1647845920000|2022-03-21 06:58:40|34003.5|33983.5|34002.8|33982.8|34007.6|33987.6|34001.8|33981.8|10
1647845930000|2022-03-21 06:58:50|34003.5|33983.5|34003.4|33983.4|34008.8|33988.8|34003.2|33983.2|15
1647845940000|2022-03-21 06:59:00|34008.2|33988.2|34008.2|33988.2|34008.2|33988.2|34005.4|33985.4|6
1647845950000|2022-03-21 06:59:10|34007.5|33987.5|34009|33989|34009.8|33989.8|34007.3|33987.3|10
1647845960000|2022-03-21 06:59:20|34008.1|33988.1|34007.2|33987.2|34008.5|33988.5|34006.9|33986.9|9
1647845970000|2022-03-21 06:59:30|34004.6|33984.6|34003.5|33983.5|34004.8|33984.8|34002|33982|11
1647845980000|2022-03-21 06:59:40|34003.1|33983.1|34002.7|33982.7|34010|33990|33996.5|33976.5|17
1647845990000|2022-03-21 06:59:50|34002.6|33982.6|34001.4|33981.4|34003.4|33983.4|34001.4|33981.4|18
1647846000000|2022-03-21 07:00:00|34002.2|33982.2|34001.9|33981.9|34002.2|33982.2|33999.1|33979.1|19
1647846010000|2022-03-21 07:00:10|34001.8|33981.8|34004.6|33984.6|34005.5|33985.5|34001.8|33981.8|27
1647846020000|2022-03-21 07:00:20|34004|33984|34007.9|33987.9|34056.1|33988.5|34001.7|33942.5|25
1647846030000|2022-03-21 07:00:30|34006|33986|34005.7|33985.7|34007.5|33987.5|34004.4|33984.4|27
1647846040000|2022-03-21 07:00:40|34006.1|33986.1|34007|33987|34008.7|33988.7|34005.5|33985.5|19
1647846050000|2022-03-21 07:00:50|34006.4|33986.4|34006.5|33986.5|34007.1|33987.1|34005.8|33985.8|12
1647846060000|2022-03-21 07:01:00|34006.3|33986.3|34004.1|33984.1|34006.7|33986.7|34004.1|33984.1|12
1647846070000|2022-03-21 07:01:10|34004.9|33984.9|34004.8|33984.8|34008.1|33988.1|34002.5|33982.5|19
1647846080000|2022-03-21 07:01:20|34005.1|33985.1|34009.9|33989.9|34010.9|33990.9|34004.4|33984.4|24
1647846090000|2022-03-21 07:01:30|34008.8|33988.8|34005.9|33985.9|34010.1|33990.1|34005.8|33985.8|16
1647846100000|2022-03-21 07:01:40|34006|33986|34005.3|33985.3|34006.4|33986.4|34004.2|33984.2|12
1647846110000|2022-03-21 07:01:50|34006.2|33986.2|34010.8|33990.8|34013.4|33993.4|34006.2|33986.2|12
1647846120000|2022-03-21 07:02:00|34008.5|33988.5|34002.5|33982.5|34008.8|33988.8|34001.4|33981.4|23
1647846130000|2022-03-21 07:02:10|34000.5|33980.5|34003.1|33983.1|34004.8|33984.8|33998|33978|22
1647846140000|2022-03-21 07:02:20|34003.3|33983.3|34001.4|33981.4|34003.3|33983.3|34000.4|33980.4|17
1647846150000|2022-03-21 07:02:30|34000.8|33980.8|34000.2|33980.2|34002.8|33982.8|34000.2|33980.2|20
1647846160000|2022-03-21 07:02:40|34000.1|33980.1|33992.3|33972.3|34000.1|33980.1|33992.3|33972.3|25
1647846170000|2022-03-21 07:02:50|33992|33972|33989.3|33969.3|33992.8|33972.8|33985.7|33965.7|20
1647846180000|2022-03-21 07:03:00|33987.8|33967.8|33985.5|33965.5|33990|33970|33985.2|33965.2|19
1647846190000|2022-03-21 07:03:10|33986|33966|33988|33968|33988.3|33968.3|33983.1|33963.1|24
1647846200000|2022-03-21 07:03:20|33988.4|33968.4|33989.1|33969.1|33989.5|33969.5|33988.4|33968.4|11
1647846210000|2022-03-21 07:03:30|33991.6|33971.6|33993.1|33973.1|33994.2|33974.2|33990.3|33970.3|14
1647846220000|2022-03-21 07:03:40|33993.4|33973.4|33990.7|33970.7|33993.4|33973.4|33990.7|33970.7|13
1647846230000|2022-03-21 07:03:50|33991.2|33971.2|33989.5|33969.5|33991.9|33971.9|33989.5|33969.5|16
1647846240000|2022-03-21 07:04:00|33989.6|33969.6|33985.6|33965.6|33994.1|33974.1|33984.4|33964.4|24
1647846250000|2022-03-21 07:04:10|33986|33966|33987|33967|33987.5|33967.5|33985|33965|10
1647846260000|2022-03-21 07:04:20|33987.4|33967.4|33986.3|33966.3|33987.4|33967.4|33985.1|33965.1|21
1647846270000|2022-03-21 07:04:30|33986.4|33966.4|33982.8|33962.8|33986.4|33966.4|33982.8|33962.8|19
1647846280000|2022-03-21 07:04:40|33983|33963|33983|33963|33983.4|33963.4|33982.7|33962.7|10
1647846290000|2022-03-21 07:04:50|33983.3|33963.3|33983.9|33963.9|33988|33968|33982.1|33962.1|22
1647846300000|2022-03-21 07:05:00|33983.7|33963.7|33985.6|33965.6|33986.4|33966.4|33983.7|33963.7|24
1647846310000|2022-03-21 07:05:10|33984.9|33964.9|33986.4|33966.4|33986.6|33966.6|33984.9|33964.9|21
1647846320000|2022-03-21 07:05:20|33986.1|33966.1|33991.1|33971.1|33994.2|33974.2|33986|33966|24
1647846330000|2022-03-21 07:05:30|33990.2|33970.2|33989.8|33969.8|33990.4|33970.4|33989.6|33969.6|19
1647846340000|2022-03-21 07:05:40|33989.9|33969.9|33987.3|33967.3|33990.1|33970.1|33987.3|33967.3|19
1647846350000|2022-03-21 07:05:50|33987.4|33967.4|33986.7|33966.7|33987.5|33967.5|33986.4|33966.4|10
1647846360000|2022-03-21 07:06:00|33986.4|33966.4|33981.1|33961.1|33988|33968|33981|33961|23
1647846370000|2022-03-21 07:06:10|33981.5|33961.5|33980.1|33960.1|33981.5|33961.5|33979.2|33959.2|24
1647846380000|2022-03-21 07:06:20|33980.5|33960.5|33981.4|33961.4|33982.1|33962.1|33978.8|33958.8|28
1647846390000|2022-03-21 07:06:30|33981.7|33961.7|33981.1|33961.1|33982.3|33962.3|33979.7|33959.7|21
1647846400000|2022-03-21 07:06:40|33981.2|33961.2|33978|33958|33981.2|33961.2|33977.2|33957.2|23
1647846410000|2022-03-21 07:06:50|33976.9|33956.9|33977|33957|33977.9|33957.9|33976.9|33956.9|17
1647846420000|2022-03-21 07:07:00|33977.1|33957.1|33976.4|33956.4|33977.4|33957.4|33976.4|33956.4|17
1647846430000|2022-03-21 07:07:10|33976.5|33956.5|33969.1|33949.1|33977.4|33957.4|33965.6|33945.6|24
1647846440000|2022-03-21 07:07:20|33968|33948|33960.4|33940.4|33969.2|33949.2|33960.4|33940.4|35
1647846450000|2022-03-21 07:07:30|33960.7|33940.7|33957|33937|33960.9|33940.9|33957|33937|25
1647846460000|2022-03-21 07:07:40|33956.9|33936.9|33956.8|33936.8|33957.6|33937.6|33956.4|33936.4|16
1647846470000|2022-03-21 07:07:50|33956.7|33936.7|33959.3|33939.3|33962.5|33942.5|33956.7|33936.7|21
1647846480000|2022-03-21 07:08:00|33959|33939|33957.5|33937.5|33959.7|33939.7|33957.2|33937.2|15
1647846490000|2022-03-21 07:08:10|33957.9|33937.9|33961.1|33941.1|33961.1|33941.1|33957.4|33937.4|21
1647846500000|2022-03-21 07:08:20|33960.9|33940.9|33962|33942|33962.6|33942.6|33960.9|33940.9|5
1647846510000|2022-03-21 07:08:30|33961.9|33941.9|33962.9|33942.9|33963|33943|33960.2|33940.2|15
1647846520000|2022-03-21 07:08:40|33960.7|33940.7|33960.7|33940.7|33961|33941|33960.6|33940.6|15
1647846530000|2022-03-21 07:08:50|33961|33941|33959.9|33939.9|33961.5|33941.5|33958.8|33938.8|11
1647846540000|2022-03-21 07:09:00|33960.2|33940.2|33961.9|33941.9|33962.4|33942.4|33957.4|33937.4|21
1647846550000|2022-03-21 07:09:10|33960.5|33940.5|33960.2|33940.2|33962.1|33942.1|33958.4|33938.4|18
1647846560000|2022-03-21 07:09:20|33958.4|33938.4|33957|33937|33961.6|33941.6|33955.3|33935.3|21
1647846570000|2022-03-21 07:09:30|33956.8|33936.8|33960.2|33940.2|33961.1|33941.1|33956.8|33936.8|15
1647846580000|2022-03-21 07:09:40|33960.5|33940.5|33966.8|33946.8|33969.9|33949.9|33959.3|33939.3|18
1647846590000|2022-03-21 07:09:50|33966.3|33946.3|33971.4|33951.4|33974.2|33954.2|33966.3|33946.3|23
1647846600000|2022-03-21 07:10:00|33971|33951|33971.2|33951.2|33974.8|33954.8|33970.9|33950.9|27
1647846610000|2022-03-21 07:10:10|33972.2|33952.2|33971.4|33951.4|33972.4|33952.4|33969.9|33949.9|28
1647846620000|2022-03-21 07:10:20|33970.9|33950.9|33971.5|33951.5|33971.5|33951.5|33969.6|33949.6|20
1647846630000|2022-03-21 07:10:30|33971.8|33951.8|33961|33941|33971.8|33951.8|33961|33941|25
1647846640000|2022-03-21 07:10:40|33960.8|33940.8|33961.1|33941.1|33961.6|33941.6|33960.8|33940.8|15
1647846650000|2022-03-21 07:10:50|33961|33941|33959.2|33939.2|33961.1|33941.1|33959.2|33939.2|19
1647846660000|2022-03-21 07:11:00|33959.1|33939.1|33941.9|33921.9|33960.7|33940.7|33938|33918|29
1647846670000|2022-03-21 07:11:10|33942.1|33922.1|33933.5|33913.5|33942.3|33922.3|33931.7|33911.7|30
1647846680000|2022-03-21 07:11:20|33933.7|33913.7|33926.1|33906.1|33934.5|33914.5|33923.6|33903.6|26
1647846690000|2022-03-21 07:11:30|33925.2|33905.2|33928.7|33908.7|33928.7|33908.7|33925.2|33905.2|15
1647846700000|2022-03-21 07:11:40|33929|33909|33926.7|33906.7|33929|33909|33926.5|33906.5|15
1647846710000|2022-03-21 07:11:50|33926.6|33906.6|33921.9|33901.9|33926.6|33906.6|33920.2|33900.2|27
1647846720000|2022-03-21 07:12:00|33921.7|33901.7|33915.6|33895.6|33922.4|33902.4|33915|33895|25
1647846730000|2022-03-21 07:12:10|33915.7|33895.7|33916.3|33896.3|33916.6|33896.6|33915|33895|21
1647846740000|2022-03-21 07:12:20|33916.7|33896.7|33916|33896|33916.7|33896.7|33915.5|33895.5|17
1647846750000|2022-03-21 07:12:30|33915.9|33895.9|33891.6|33871.6|33918.5|33898.5|33891.6|33871.6|24
1647846760000|2022-03-21 07:12:40|33891.7|33871.7|33887.4|33867.4|33891.7|33871.7|33886|33866|32
1647846770000|2022-03-21 07:12:50|33886.9|33866.9|33882.7|33862.7|33886.9|33866.9|33881.3|33861.3|29
1647846780000|2022-03-21 07:13:00|33882.4|33862.4|33885|33865|33886.4|33866.4|33880.3|33860.3|31
1647846790000|2022-03-21 07:13:10|33884.6|33864.6|33884.8|33864.8|33885.8|33865.8|33884.6|33864.6|13
1647846800000|2022-03-21 07:13:20|33884.7|33864.7|33879.5|33859.5|33887.2|33867.2|33876.3|33856.3|19
1647846810000|2022-03-21 07:13:30|33878.8|33858.8|33881.5|33861.5|33881.7|33861.7|33878.7|33858.7|25
1647846820000|2022-03-21 07:13:40|33881.2|33861.2|33872.6|33852.6|33881.8|33861.8|33870.3|33850.3|33
1647846830000|2022-03-21 07:13:50|33872.3|33852.3|33868.2|33848.2|33875.5|33855.5|33866.4|33846.4|27
1647846840000|2022-03-21 07:14:00|33866.5|33846.5|33870.4|33850.4|33870.9|33850.9|33866.5|33846.5|23
1647846850000|2022-03-21 07:14:10|33870.1|33850.1|33869.7|33849.7|33870.3|33850.3|33867.9|33847.9|23
1647846860000|2022-03-21 07:14:20|33869.5|33849.5|33871|33851|33871.6|33851.6|33869.4|33849.4|24
1647846870000|2022-03-21 07:14:30|33870.8|33850.8|33870.5|33850.5|33871.5|33851.5|33870.5|33850.5|14
1647846880000|2022-03-21 07:14:40|33870.7|33850.7|33870.6|33850.6|33871.7|33851.7|33867.7|33847.7|23
1647846890000|2022-03-21 07:14:50|33871|33851|33886.8|33866.8|33891.8|33871.8|33869.5|33849.5|36
1647846900000|2022-03-21 07:15:00|33887.3|33867.3|33886.7|33866.7|33889.4|33869.4|33885|33865|25
1647846910000|2022-03-21 07:15:10|33887.1|33867.1|33888.4|33868.4|33889.5|33869.5|33883.2|33863.2|29
1647846920000|2022-03-21 07:15:20|33888.5|33868.5|33884.6|33864.6|33889.4|33869.4|33884.2|33864.2|27
1647846930000|2022-03-21 07:15:30|33885|33865|33887|33867|33887.2|33867.2|33884.8|33864.8|19
1647846940000|2022-03-21 07:15:40|33887.1|33867.1|33886|33866|33887.3|33867.3|33885.3|33865.3|25
1647846950000|2022-03-21 07:15:50|33884.2|33864.2|33885.6|33865.6|33887|33867|33884.2|33864.2|26
1647846960000|2022-03-21 07:16:00|33886.4|33866.4|33885|33865|33889.3|33869.3|33882.5|33862.5|32
1647846970000|2022-03-21 07:16:10|33883.2|33863.2|33883.8|33863.8|33886.4|33866.4|33881|33861|30
1647846980000|2022-03-21 07:16:20|33886.7|33866.7|33879.5|33859.5|33887|33867|33878.3|33858.3|26
1647846990000|2022-03-21 07:16:30|33879.1|33859.1|33879.5|33859.5|33882.9|33862.9|33878.2|33858.2|18
1647847000000|2022-03-21 07:16:40|33879.9|33859.9|33881.6|33861.6|33882.5|33862.5|33879.8|33859.8|22
1647847010000|2022-03-21 07:16:50|33881.7|33861.7|33886.7|33866.7|33886.7|33866.7|33881.5|33861.5|26
1647847020000|2022-03-21 07:17:00|33886|33866|33885.8|33865.8|33886.9|33866.9|33885.1|33865.1|16
1647847030000|2022-03-21 07:17:10|33885.7|33865.7|33885.1|33865.1|33887|33867|33881.9|33861.9|18
1647847040000|2022-03-21 07:17:20|33880|33860|33881|33861|33882.8|33862.8|33879.9|33859.9|24
1647847050000|2022-03-21 07:17:30|33880.9|33860.9|33881.8|33861.8|33882.4|33862.4|33880.9|33860.9|17
1647847060000|2022-03-21 07:17:40|33881.5|33861.5|33882.9|33862.9|33882.9|33862.9|33878.5|33858.5|18
1647847070000|2022-03-21 07:17:50|33882.4|33862.4|33891|33871|33891|33871|33881.4|33861.4|20
1647847080000|2022-03-21 07:18:00|33891.5|33871.5|33894|33874|33896|33876|33885.9|33865.9|35
1647847090000|2022-03-21 07:18:10|33893.7|33873.7|33902|33882|33902|33882|33893|33873|25
1647847100000|2022-03-21 07:18:20|33901.5|33881.5|33902.7|33882.7|33903.1|33883.1|33900.4|33880.4|30
1647847110000|2022-03-21 07:18:30|33902.9|33882.9|33895.1|33875.1|33903.2|33883.2|33894|33874|31
1647847120000|2022-03-21 07:18:40|33895.7|33875.7|33897.9|33877.9|33900.8|33880.8|33895.7|33875.7|27
1647847130000|2022-03-21 07:18:50|33897.8|33877.8|33900.6|33880.6|33901|33881|33892.5|33872.5|31
1647847140000|2022-03-21 07:19:00|33901.5|33881.5|33903|33883|33903.7|33883.7|33901|33881|27
1647847150000|2022-03-21 07:19:10|33902.7|33882.7|33904.6|33884.6|33905.7|33885.7|33902.4|33882.4|25
1647847160000|2022-03-21 07:19:20|33904.4|33884.4|33908|33888|33908|33888|33903.7|33883.7|30
1647847170000|2022-03-21 07:19:30|33907.7|33887.7|33909|33889|33909|33889|33904.7|33884.7|31
1647847180000|2022-03-21 07:19:40|33907|33887|33905.9|33885.9|33908.6|33888.6|33903.3|33883.3|33
1647847190000|2022-03-21 07:19:50|33905.7|33885.7|33905.4|33885.4|33907.8|33887.8|33905.2|33885.2|28
1647847200000|2022-03-21 07:20:00|33905.6|33885.6|33904.3|33884.3|33905.6|33885.6|33902.2|33882.2|28
1647847210000|2022-03-21 07:20:10|33904.6|33884.6|33898.7|33878.7|33904.9|33884.9|33898.7|33878.7|21
1647847220000|2022-03-21 07:20:20|33898.8|33878.8|33905.7|33885.7|33906.7|33886.7|33898.4|33878.4|24
1647847230000|2022-03-21 07:20:30|33906.1|33886.1|33906|33886|33907|33887|33904.8|33884.8|26
1647847240000|2022-03-21 07:20:40|33905.9|33885.9|33904.3|33884.3|33907.5|33887.5|33904|33884|33
1647847250000|2022-03-21 07:20:50|33905|33885|33905.4|33885.4|33906.7|33886.7|33904.6|33884.6|23
1647847260000|2022-03-21 07:21:00|33907|33887|33911.3|33891.3|33913.1|33893.1|33906.5|33886.5|32
1647847270000|2022-03-21 07:21:10|33909.9|33889.9|33916.3|33896.3|33918.7|33898.7|33909.9|33889.9|32
1647847280000|2022-03-21 07:21:20|33916.6|33896.6|33916.4|33896.4|33917.8|33897.8|33915.7|33895.7|23
1647847290000|2022-03-21 07:21:30|33916.2|33896.2|33917.9|33897.9|33918.3|33898.3|33916.1|33896.1|22
1647847300000|2022-03-21 07:21:40|33918.3|33898.3|33918|33898|33919.1|33899.1|33912.9|33892.9|27
1647847310000|2022-03-21 07:21:50|33917.2|33897.2|33919.6|33899.6|33922.3|33902.3|33915.8|33895.8|34
1647847320000|2022-03-21 07:22:00|33918.6|33898.6|33919.8|33899.8|33920.5|33900.5|33918.5|33898.5|22
1647847330000|2022-03-21 07:22:10|33920|33900|33921.1|33901.1|33921.4|33901.4|33919.5|33899.5|21
1647847340000|2022-03-21 07:22:20|33921.7|33901.7|33918.8|33898.8|33921.9|33901.9|33917.7|33897.7|30
1647847350000|2022-03-21 07:22:30|33919.1|33899.1|33921.2|33901.2|33921.9|33901.9|33919.1|33899.1|27
1647847360000|2022-03-21 07:22:40|33919.1|33899.1|33916.8|33896.8|33919.4|33899.4|33913.9|33893.9|24
1647847370000|2022-03-21 07:22:50|33916.3|33896.3|33918.2|33898.2|33919.6|33899.6|33916.3|33896.3|27
1647847380000|2022-03-21 07:23:00|33918.5|33898.5|33922.9|33902.9|33924.1|33904.1|33918.5|33898.5|22
1647847390000|2022-03-21 07:23:10|33922.4|33902.4|33922.4|33902.4|33923.4|33903.4|33919.8|33899.8|24
1647847400000|2022-03-21 07:23:20|33922.5|33902.5|33922.8|33902.8|33923.6|33903.6|33922.2|33902.2|17
1647847410000|2022-03-21 07:23:30|33923|33903|33926.6|33906.6|33927.3|33907.3|33922.3|33902.3|20
1647847420000|2022-03-21 07:23:40|33927.1|33907.1|33926|33906|33927.6|33907.6|33925.3|33905.3|23
1647847430000|2022-03-21 07:23:50|33925.9|33905.9|33926.2|33906.2|33927.3|33907.3|33924.9|33904.9|26
1647847440000|2022-03-21 07:24:00|33926.5|33906.5|33925.6|33905.6|33926.9|33906.9|33923.7|33903.7|20
1647847450000|2022-03-21 07:24:10|33925.1|33905.1|33930.6|33910.6|33930.7|33910.7|33925.1|33905.1|21
1647847460000|2022-03-21 07:24:20|33930.7|33910.7|33930.6|33910.6|33935.1|33915.1|33928.9|33908.9|19
1647847470000|2022-03-21 07:24:30|33932.3|33912.3|33948.4|33928.4|33999.5|33928.8|33931.3|33885.4|38
1647847480000|2022-03-21 07:24:40|33948.6|33928.6|33947.3|33927.3|33950.4|33930.4|33947.3|33927.3|39
1647847490000|2022-03-21 07:24:50|33942.6|33922.6|33948.6|33928.6|33948.6|33928.6|33940.1|33920.1|38
1647847500000|2022-03-21 07:25:00|33948.2|33928.2|33945.4|33925.4|33950.3|33930.3|33944.2|33924.2|33
1647847510000|2022-03-21 07:25:10|33945.2|33925.2|33939.8|33919.8|33945.4|33925.4|33934.3|33914.3|23
1647847520000|2022-03-21 07:25:20|33939.6|33919.6|33937.3|33917.3|33940.2|33920.2|33936.4|33916.4|24
1647847530000|2022-03-21 07:25:30|33938.5|33918.5|33937.9|33917.9|33939.1|33919.1|33936.5|33916.5|24
1647847540000|2022-03-21 07:25:40|33937.6|33917.6|33950.2|33930.2|33952.4|33932.4|33935.6|33915.6|29
1647847550000|2022-03-21 07:25:50|33950.4|33930.4|33938|33918|33985.3|33931.3|33930.9|33866.5|39
1647847560000|2022-03-21 07:26:00|33956.7|33906.7|33955.7|33905.7|33987.2|33907.9|33952.2|33877|24
1647847570000|2022-03-21 07:26:10|33955.5|33905.5|33957.1|33907.1|33987.1|33919.2|33935.6|33877|24
1647847580000|2022-03-21 07:26:20|33956.3|33906.3|33935.2|33915.2|33956.3|33916.2|33932.7|33901.3|27
1647847590000|2022-03-21 07:26:30|33934.1|33914.1|33934.8|33914.8|33937.3|33917.3|33934.1|33914.1|28
1647847600000|2022-03-21 07:26:40|33934.4|33914.4|33934.2|33914.2|33937.8|33917.8|33932.8|33912.8|30
1647847610000|2022-03-21 07:26:50|33934.3|33914.3|33936.6|33916.6|33939|33919|33931.9|33911.9|27
1647847620000|2022-03-21 07:27:00|33936.3|33916.3|33935.9|33915.9|33937.8|33917.8|33932.2|33912.2|29
1647847630000|2022-03-21 07:27:10|33936.7|33916.7|33934.7|33914.7|33937|33917|33932.5|33912.5|29
1647847640000|2022-03-21 07:27:20|33934.1|33914.1|33939|33889|33979|33918|33920.9|33857.2|34
1647847650000|2022-03-21 07:27:30|33938.2|33888.2|33919.1|33899.1|33938.9|33899.5|33916.7|33888.2|32
1647847660000|2022-03-21 07:27:40|33918.6|33898.6|33918.6|33898.6|33968.4|33898.7|33917.5|33857.9|29
1647847670000|2022-03-21 07:27:50|33918.7|33898.7|33918.1|33898.1|33919.3|33899.3|33916.3|33896.3|28
1647847680000|2022-03-21 07:28:00|33918.2|33898.2|33918.8|33898.8|33918.8|33898.8|33912.6|33892.6|25
1647847690000|2022-03-21 07:28:10|33918.7|33898.7|33911.7|33891.7|33918.7|33898.7|33905.6|33885.6|31
1647847700000|2022-03-21 07:28:20|33912.2|33892.2|33905.9|33885.9|33916.2|33896.2|33905.5|33885.5|20
1647847710000|2022-03-21 07:28:30|33906.9|33886.9|33910|33890|33910.9|33890.9|33906.9|33886.9|21
1647847720000|2022-03-21 07:28:40|33909.2|33889.2|33913.9|33893.9|33915.4|33895.4|33909.2|33889.2|19
1647847730000|2022-03-21 07:28:50|33914.2|33894.2|33915|33895|33915.4|33895.4|33908.9|33888.9|12
1647847740000|2022-03-21 07:29:00|33970.9|33850.9|33934.2|33884.2|33970.9|33885|33929.4|33850.9|27
1647847750000|2022-03-21 07:29:10|33933.7|33883.7|33917.2|33897.2|33934.5|33897.4|33913.3|33883.7|21
1647847760000|2022-03-21 07:29:20|33916.5|33896.5|33916.7|33896.7|33917.4|33897.4|33914.9|33894.9|22
1647847770000|2022-03-21 07:29:30|33913.6|33893.6|33916.8|33896.8|33917.4|33897.4|33913.6|33893.6|20
1647847780000|2022-03-21 07:29:40|33917|33897|33906.8|33886.8|33918.9|33898.9|33906.8|33886.8|16
1647847790000|2022-03-21 07:29:50|33913.8|33893.8|33917.5|33897.5|33918.3|33898.3|33912.9|33892.9|27
1647847800000|2022-03-21 07:30:00|33918.2|33898.2|33918.9|33898.9|33920.7|33900.7|33906.8|33886.8|26
1647847810000|2022-03-21 07:30:10|33919.1|33899.1|33920.3|33900.3|33920.3|33900.3|33915.7|33895.7|20
1647847820000|2022-03-21 07:30:20|33917.7|33897.7|33922.6|33902.6|33925.5|33905.5|33917.7|33897.7|30
1647847830000|2022-03-21 07:30:30|33922.3|33902.3|33920.3|33900.3|33922.3|33902.3|33918.1|33898.1|30
1647847840000|2022-03-21 07:30:40|33919.5|33899.5|33921.2|33901.2|33921.2|33901.2|33915.9|33895.9|25
1647847850000|2022-03-21 07:30:50|33920.4|33900.4|33917.9|33897.9|33923|33903|33912|33892|30
1647847860000|2022-03-21 07:31:00|33918|33898|33920.3|33900.3|33921.6|33901.6|33917.6|33897.6|25
1647847870000|2022-03-21 07:31:10|33920.5|33900.5|33921.1|33901.1|33921.1|33901.1|33917.4|33897.4|19
1647847880000|2022-03-21 07:31:20|33918.7|33898.7|33916.8|33896.8|33921.2|33901.2|33915.3|33895.3|18
1647847890000|2022-03-21 07:31:30|33915.4|33895.4|33915.6|33895.6|33923.4|33903.4|33914.6|33894.6|16
1647847900000|2022-03-21 07:31:40|33916.6|33896.6|33919.4|33899.4|33920.8|33900.8|33915.4|33895.4|30
1647847910000|2022-03-21 07:31:50|33919.3|33899.3|33915.5|33895.5|33919.3|33899.3|33914.1|33894.1|14
1647847920000|2022-03-21 07:32:00|33915.4|33895.4|33918|33898|33918.9|33898.9|33915.1|33895.1|13
1647847930000|2022-03-21 07:32:10|33917.1|33897.1|33915.4|33895.4|33918.8|33898.8|33907.9|33887.9|27
1647847940000|2022-03-21 07:32:20|33915.5|33895.5|33916|33896|33918.4|33898.4|33914.5|33894.5|28
1647847950000|2022-03-21 07:32:30|33915.6|33895.6|33918.1|33898.1|33918.2|33898.2|33915.6|33895.6|19
1647847960000|2022-03-21 07:32:40|33917.2|33897.2|33914.9|33894.9|33918|33898|33914.8|33894.8|17
1647847970000|2022-03-21 07:32:50|33914.5|33894.5|33911.5|33891.5|33915.1|33895.1|33908.8|33888.8|14
1647847980000|2022-03-21 07:33:00|33911.8|33891.8|33914.2|33894.2|33915.3|33895.3|33908.6|33888.6|18
1647847990000|2022-03-21 07:33:10|33914|33894|33912.1|33892.1|33914.2|33894.2|33912.1|33892.1|23
1647848000000|2022-03-21 07:33:20|33912|33892|33910.7|33890.7|33913.4|33893.4|33908.4|33888.4|21
1647848010000|2022-03-21 07:33:30|33910.2|33890.2|33918.3|33898.3|33919.4|33899.4|33909.6|33889.6|20
1647848020000|2022-03-21 07:33:40|33918.5|33898.5|33914.5|33894.5|33919|33899|33912.9|33892.9|31
1647848030000|2022-03-21 07:33:50|33913.8|33893.8|33913.4|33893.4|33915.3|33895.3|33910|33890|23
1647848040000|2022-03-21 07:34:00|33913.3|33893.3|33915|33895|33915.3|33895.3|33912.3|33892.3|16
1647848050000|2022-03-21 07:34:10|33914.9|33894.9|33913.7|33893.7|33914.9|33894.9|33909.1|33889.1|20
1647848060000|2022-03-21 07:34:20|33913.5|33893.5|33912.7|33892.7|33914.2|33894.2|33910.8|33890.8|29
1647848070000|2022-03-21 07:34:30|33913.2|33893.2|33912.8|33892.8|33913.6|33893.6|33912.2|33892.2|16
1647848080000|2022-03-21 07:34:40|33913|33893|33913.5|33893.5|33915.6|33895.6|33912.7|33892.7|17
1647848090000|2022-03-21 07:34:50|33912.9|33892.9|33911.4|33891.4|33913.3|33893.3|33908.1|33888.1|23
1647848100000|2022-03-21 07:35:00|33912.4|33892.4|33905.5|33885.5|33912.5|33892.5|33905.5|33885.5|24
1647848110000|2022-03-21 07:35:10|33906.4|33886.4|33903.4|33883.4|33908.4|33888.4|33902.7|33882.7|30
1647848120000|2022-03-21 07:35:20|33903.6|33883.6|33906.4|33886.4|33906.4|33886.4|33902.9|33882.9|27
1647848130000|2022-03-21 07:35:30|33906.7|33886.7|33903.6|33883.6|33906.7|33886.7|33901.1|33881.1|24
1647848140000|2022-03-21 07:35:40|33902.9|33882.9|33906.6|33886.6|33907.6|33887.6|33898.9|33878.9|18
1647848150000|2022-03-21 07:35:50|33904.5|33884.5|33904.5|33884.5|33907.8|33887.8|33904.5|33884.5|16
1647848160000|2022-03-21 07:36:00|33904.9|33884.9|33905.7|33885.7|33905.8|33885.8|33903.9|33883.9|14
1647848170000|2022-03-21 07:36:10|33906.1|33886.1|33901|33881|33906.4|33886.4|33898.9|33878.9|13
1647848180000|2022-03-21 07:36:20|33901.9|33881.9|33910.3|33890.3|33915.2|33895.2|33901.9|33881.9|20
1647848190000|2022-03-21 07:36:30|33910.1|33890.1|33905.3|33885.3|33911.2|33891.2|33905.2|33885.2|21
1647848200000|2022-03-21 07:36:40|33905.2|33885.2|33907.9|33887.9|33908.9|33888.9|33905.2|33885.2|19
1647848210000|2022-03-21 07:36:50|33907.3|33887.3|33909.6|33889.6|33909.9|33889.9|33907.2|33887.2|17
1647848220000|2022-03-21 07:37:00|33911|33891|33911.1|33891.1|33912.2|33892.2|33908|33888|24
1647848230000|2022-03-21 07:37:10|33910.8|33890.8|33911.3|33891.3|33911.4|33891.4|33910.4|33890.4|11
1647848240000|2022-03-21 07:37:20|33908.4|33888.4|33912.7|33892.7|33912.7|33892.7|33907.6|33887.6|18
1647848250000|2022-03-21 07:37:30|33912.8|33892.8|33916.6|33896.6|33916.6|33896.6|33906.4|33886.4|17
1647848260000|2022-03-21 07:37:40|33915.6|33895.6|33913.1|33893.1|33916|33896|33913|33893|22
1647848270000|2022-03-21 07:37:50|33913.6|33893.6|33910.1|33890.1|33914.5|33894.5|33908.1|33888.1|6
1647848280000|2022-03-21 07:38:00|33910|33890|33911.4|33891.4|33912|33892|33907.4|33887.4|15
1647848290000|2022-03-21 07:38:10|33912.1|33892.1|33907.3|33887.3|33912.1|33892.1|33905.1|33885.1|16
1647848300000|2022-03-21 07:38:20|33905.9|33885.9|33908|33888|33908.4|33888.4|33905.9|33885.9|17
1647848310000|2022-03-21 07:38:30|33908.7|33888.7|33904.9|33884.9|33908.7|33888.7|33904.8|33884.8|14
1647848320000|2022-03-21 07:38:40|33904.6|33884.6|33903.7|33883.7|33905.7|33885.7|33903.3|33883.3|10
1647848330000|2022-03-21 07:38:50|33903.1|33883.1|33906.4|33886.4|33908.6|33888.6|33903.1|33883.1|24
1647848340000|2022-03-21 07:39:00|33906.3|33886.3|33906.7|33886.7|33906.7|33886.7|33906.1|33886.1|7
1647848350000|2022-03-21 07:39:10|33906.8|33886.8|33905.4|33885.4|33906.8|33886.8|33905.4|33885.4|11
1647848360000|2022-03-21 07:39:20|33905.2|33885.2|33902|33882|33905.6|33885.6|33899.8|33879.8|15
1647848370000|2022-03-21 07:39:30|33900.8|33880.8|33900.9|33880.9|33904.3|33884.3|33899.2|33879.2|12
1647848380000|2022-03-21 07:39:40|33901|33881|33905.2|33885.2|33905.5|33885.5|33901|33881|13
1647848390000|2022-03-21 07:39:50|33904.9|33884.9|33903.4|33883.4|33905.4|33885.4|33897.3|33877.3|17
1647848400000|2022-03-21 07:40:00|33904.3|33884.3|33901.1|33881.1|33904.3|33884.3|33898.8|33878.8|21
1647848410000|2022-03-21 07:40:10|33901|33881|33898.6|33878.6|33901|33881|33898.3|33878.3|16
1647848420000|2022-03-21 07:40:20|33898.3|33878.3|33902.8|33882.8|33903|33883|33898.3|33878.3|11
1647848430000|2022-03-21 07:40:30|33902.9|33882.9|33904.1|33884.1|33905.3|33885.3|33894.6|33874.6|15
1647848440000|2022-03-21 07:40:40|33903.7|33883.7|33901.1|33881.1|33905.7|33885.7|33901.1|33881.1|13
1647848450000|2022-03-21 07:40:50|33902.2|33882.2|33903.1|33883.1|33903.2|33883.2|33901.8|33881.8|7
1647848460000|2022-03-21 07:41:00|33903|33883|33908.9|33888.9|33909.2|33889.2|33902.8|33882.8|12
1647848470000|2022-03-21 07:41:10|33908.5|33888.5|33902.4|33882.4|33909.5|33889.5|33902.4|33882.4|16
1647848480000|2022-03-21 07:41:20|33903.2|33883.2|33907.1|33887.1|33907.1|33887.1|33903.2|33883.2|17
1647848490000|2022-03-21 07:41:30|33906.2|33886.2|33900.1|33880.1|33907|33887|33900.1|33880.1|21
1647848500000|2022-03-21 07:41:40|33900.6|33880.6|33905.4|33885.4|33905.6|33885.6|33900.6|33880.6|26
1647848510000|2022-03-21 07:41:50|33904.9|33884.9|33909.3|33889.3|33910.5|33890.5|33904.4|33884.4|25
1647848520000|2022-03-21 07:42:00|33910.5|33890.5|33911.5|33891.5|33914.8|33894.8|33910.5|33890.5|27
1647848530000|2022-03-21 07:42:10|33911.2|33891.2|33911.2|33891.2|33912|33892|33908.4|33888.4|19
1647848540000|2022-03-21 07:42:20|33911.3|33891.3|33916.9|33896.9|33920.8|33900.8|33911.3|33891.3|20
1647848550000|2022-03-21 07:42:30|33918.4|33898.4|33917.8|33897.8|33918.6|33898.6|33916.3|33896.3|20
1647848560000|2022-03-21 07:42:40|33918.2|33898.2|33914.8|33894.8|33919.2|33899.2|33912.3|33892.3|19
1647848570000|2022-03-21 07:42:50|33914.4|33894.4|33915.5|33895.5|33916.4|33896.4|33914.2|33894.2|22
1647848580000|2022-03-21 07:43:00|33915.1|33895.1|33916.6|33896.6|33917.7|33897.7|33915.1|33895.1|22
1647848590000|2022-03-21 07:43:10|33916.7|33896.7|33911.8|33891.8|33916.7|33896.7|33906.9|33886.9|16
1647848600000|2022-03-21 07:43:20|33914.7|33894.7|33914.2|33894.2|33918|33898|33911.8|33891.8|28
1647848610000|2022-03-21 07:43:30|33914|33894|33915.3|33895.3|33919|33899|33913.1|33893.1|22
1647848620000|2022-03-21 07:43:40|33917|33897|33917.9|33897.9|33917.9|33897.9|33915.4|33895.4|17
1647848630000|2022-03-21 07:43:50|33917.7|33897.7|33910.8|33890.8|33917.7|33897.7|33910.4|33890.4|22
1647848640000|2022-03-21 07:44:00|33910.4|33890.4|33911.2|33891.2|33913.7|33893.7|33910.4|33890.4|22
1647848650000|2022-03-21 07:44:10|33911.8|33891.8|33908.9|33888.9|33913.2|33893.2|33908.9|33888.9|22
1647848660000|2022-03-21 07:44:20|33909.3|33889.3|33906.2|33886.2|33910|33890|33905.6|33885.6|22
1647848670000|2022-03-21 07:44:30|33907.8|33887.8|33908.3|33888.3|33908.7|33888.7|33906.7|33886.7|15
1647848680000|2022-03-21 07:44:40|33908.4|33888.4|33912.6|33892.6|33915.6|33895.6|33908.3|33888.3|23
1647848690000|2022-03-21 07:44:50|33912.1|33892.1|33911.2|33891.2|33912.7|33892.7|33910.7|33890.7|21
1647848700000|2022-03-21 07:45:00|33907.9|33887.9|33907.2|33887.2|33911.4|33891.4|33907.2|33887.2|24
1647848710000|2022-03-21 07:45:10|33906.8|33886.8|33897|33877|33910.1|33890.1|33897|33877|26
1647848720000|2022-03-21 07:45:20|33896|33876|33895.1|33875.1|33898.8|33878.8|33894.4|33874.4|35
1647848730000|2022-03-21 07:45:30|33895.2|33875.2|33893.5|33873.5|33897.6|33877.6|33892.9|33872.9|34
1647848740000|2022-03-21 07:45:40|33893.9|33873.9|33896.5|33876.5|33896.5|33876.5|33893.4|33873.4|21
1647848750000|2022-03-21 07:45:50|33896.6|33876.6|33893.3|33873.3|33896.8|33876.8|33891.6|33871.6|24
1647848760000|2022-03-21 07:46:00|33893.5|33873.5|33893.2|33873.2|33893.6|33873.6|33888.6|33868.6|28
1647848770000|2022-03-21 07:46:10|33893.7|33873.7|33897|33877|33900.4|33880.4|33893.2|33873.2|32
1647848780000|2022-03-21 07:46:20|33898.2|33878.2|33898.5|33878.5|33898.6|33878.6|33896.6|33876.6|25
1647848790000|2022-03-21 07:46:30|33899.1|33879.1|33907.6|33887.6|33907.6|33887.6|33898.9|33878.9|27
1647848800000|2022-03-21 07:46:40|33906.8|33886.8|33900.3|33880.3|33906.8|33886.8|33899.9|33879.9|34
1647848810000|2022-03-21 07:46:50|33900.5|33880.5|33898.2|33878.2|33901.6|33881.6|33895.4|33875.4|37
1647848820000|2022-03-21 07:47:00|33897.9|33877.9|33898.8|33878.8|33898.8|33878.8|33897.2|33877.2|26
1647848830000|2022-03-21 07:47:10|33898.6|33878.6|33910.7|33890.7|33910.7|33890.7|33894.9|33874.9|30
1647848840000|2022-03-21 07:47:20|33910.4|33890.4|33909.2|33889.2|33910.6|33890.6|33908.1|33888.1|22
1647848850000|2022-03-21 07:47:30|33909.5|33889.5|33913|33893|33913.7|33893.7|33909.4|33889.4|28
1647848860000|2022-03-21 07:47:40|33912.6|33892.6|33913.5|33893.5|33914.5|33894.5|33911.9|33891.9|23
1647848870000|2022-03-21 07:47:50|33914.4|33894.4|33912.7|33892.7|33914.4|33894.4|33912.7|33892.7|17
1647848880000|2022-03-21 07:48:00|33912.8|33892.8|33915.9|33895.9|33915.9|33895.9|33912.7|33892.7|20
1647848890000|2022-03-21 07:48:10|33916|33896|33913|33893|33916|33896|33910.8|33890.8|26
1647848900000|2022-03-21 07:48:20|33912.8|33892.8|33909.8|33889.8|33912.8|33892.8|33908.7|33888.7|28
1647848910000|2022-03-21 07:48:30|33910.9|33890.9|33915.1|33895.1|33918.3|33898.3|33906.3|33886.3|34
1647848920000|2022-03-21 07:48:40|33915.6|33895.6|33909.6|33889.6|33915.6|33895.6|33907.8|33887.8|29
1647848930000|2022-03-21 07:48:50|33909.5|33889.5|33909.5|33889.5|33914.1|33894.1|33909.1|33889.1|36
1647848940000|2022-03-21 07:49:00|33910.4|33890.4|33909.4|33889.4|33912.5|33892.5|33909.3|33889.3|28
1647848950000|2022-03-21 07:49:10|33909.8|33889.8|33905.5|33885.5|33912|33892|33904.8|33884.8|32
1647848960000|2022-03-21 07:49:20|33907.4|33887.4|33909.3|33889.3|33909.3|33889.3|33906.9|33886.9|25
1647848970000|2022-03-21 07:49:30|33910.2|33890.2|33907.8|33887.8|33910.2|33890.2|33904.5|33884.5|25
1647848980000|2022-03-21 07:49:40|33907.1|33887.1|33909.5|33889.5|33911.4|33891.4|33906.1|33886.1|26
1647848990000|2022-03-21 07:49:50|33910.3|33890.3|33914.3|33894.3|33918.9|33898.9|33908|33888|31
1647849000000|2022-03-21 07:50:00|33916.6|33896.6|33920|33900|33926.8|33906.8|33912.5|33892.5|35
1647849010000|2022-03-21 07:50:10|33922.4|33902.4|33916.8|33896.8|33923.2|33903.2|33916.8|33896.8|35
1647849020000|2022-03-21 07:50:20|33917.5|33897.5|33916.5|33896.5|33920.5|33900.5|33916.5|33896.5|28
1647849030000|2022-03-21 07:50:30|33914.4|33894.4|33911.2|33891.2|33917.2|33897.2|33907.1|33887.1|36
1647849040000|2022-03-21 07:50:40|33912.2|33892.2|33909.7|33889.7|33913.5|33893.5|33907.8|33887.8|33
1647849050000|2022-03-21 07:50:50|33909.1|33889.1|33907.8|33887.8|33911.5|33891.5|33905.7|33885.7|36
1647849060000|2022-03-21 07:51:00|33906.5|33886.5|33912.8|33892.8|33913.3|33893.3|33905.1|33885.1|36
1647849070000|2022-03-21 07:51:10|33911.2|33891.2|33910.7|33890.7|33914.3|33894.3|33907.9|33887.9|39
1647849080000|2022-03-21 07:51:20|33910.1|33890.1|33911.5|33891.5|33912.5|33892.5|33908|33888|33
1647849090000|2022-03-21 07:51:30|33911.6|33891.6|33913.2|33893.2|33916.4|33896.4|33908.5|33888.5|36
1647849100000|2022-03-21 07:51:40|33914.4|33894.4|33911.8|33891.8|33914.4|33894.4|33907.9|33887.9|40
1647849110000|2022-03-21 07:51:50|33911.2|33891.2|33914.1|33894.1|33917.1|33897.1|33911.2|33891.2|36
1647849120000|2022-03-21 07:52:00|33914.4|33894.4|33916.5|33896.5|33918.1|33898.1|33914.4|33894.4|35
1647849130000|2022-03-21 07:52:10|33916.7|33896.7|33913.2|33893.2|33917.9|33897.9|33911.8|33891.8|37
1647849140000|2022-03-21 07:52:20|33914.3|33894.3|33913.3|33893.3|33918.6|33898.6|33910.4|33890.4|36
1647849150000|2022-03-21 07:52:30|33914.2|33894.2|33908.6|33888.6|33914.9|33894.9|33907.9|33887.9|37
1647849160000|2022-03-21 07:52:40|33909.3|33889.3|33906.1|33886.1|33911.7|33891.7|33904|33884|39
1647849170000|2022-03-21 07:52:50|33904.9|33884.9|33907|33887|33910.8|33890.8|33903.9|33883.9|40
1647849180000|2022-03-21 07:53:00|33908.4|33888.4|33906.3|33886.3|33910.8|33890.8|33904.3|33884.3|38
1647849190000|2022-03-21 07:53:10|33908.1|33888.1|33911.1|33891.1|33911.8|33891.8|33904.4|33884.4|30
1647849200000|2022-03-21 07:53:20|33908.6|33888.6|33898|33878|33916|33896|33897.1|33877.1|35
1647849210000|2022-03-21 07:53:30|33894|33874|33890.5|33870.5|33895.8|33875.8|33890.5|33870.5|37
1647849220000|2022-03-21 07:53:40|33890.7|33870.7|33889.9|33869.9|33892.7|33872.7|33889.4|33869.4|33
1647849230000|2022-03-21 07:53:50|33890.9|33870.9|33895.3|33875.3|33895.5|33875.5|33889.2|33869.2|37
1647849240000|2022-03-21 07:54:00|33895.5|33875.5|33896.7|33876.7|33901.9|33881.9|33895|33875|31
1647849250000|2022-03-21 07:54:10|33897.3|33877.3|33898.7|33878.7|33900.5|33880.5|33894.9|33874.9|30
1647849260000|2022-03-21 07:54:20|33900|33880|33898.6|33878.6|33900.5|33880.5|33897|33877|28
1647849270000|2022-03-21 07:54:30|33897.4|33877.4|33899.9|33879.9|33900.9|33880.9|33896.4|33876.4|33
1647849280000|2022-03-21 07:54:40|33897.7|33877.7|33902.1|33882.1|33903.1|33883.1|33897.7|33877.7|28
1647849290000|2022-03-21 07:54:50|33902.3|33882.3|33899.6|33879.6|33902.4|33882.4|33898.8|33878.8|34
1647849300000|2022-03-21 07:55:00|33898.9|33878.9|33900.7|33880.7|33902.9|33882.9|33898|33878|33
1647849310000|2022-03-21 07:55:10|33899.4|33879.4|33902.6|33882.6|33905.2|33885.2|33899.4|33879.4|26
1647849320000|2022-03-21 07:55:20|33902.5|33882.5|33894.3|33874.3|33903.3|33883.3|33891.2|33871.2|33
1647849330000|2022-03-21 07:55:30|33894.8|33874.8|33894.1|33874.1|33899.5|33879.5|33892.5|33872.5|36
1647849340000|2022-03-21 07:55:40|33892.6|33872.6|33893.7|33873.7|33899.4|33879.4|33890.4|33870.4|36
1647849350000|2022-03-21 07:55:50|33895|33875|33898.3|33878.3|33901.3|33881.3|33892.5|33872.5|40
1647849360000|2022-03-21 07:56:00|33898.4|33878.4|33896.3|33876.3|33899.9|33879.9|33895.3|33875.3|35
1647849370000|2022-03-21 07:56:10|33896.9|33876.9|33897.1|33877.1|33899.5|33879.5|33895.5|33875.5|36
1647849380000|2022-03-21 07:56:20|33897.3|33877.3|33897.8|33877.8|33898.7|33878.7|33894.7|33874.7|31
1647849390000|2022-03-21 07:56:30|33898|33878|33892.1|33872.1|33898|33878|33890.1|33870.1|32
1647849400000|2022-03-21 07:56:40|33889.4|33869.4|33888.9|33868.9|33894.7|33874.7|33888.9|33868.9|35
1647849410000|2022-03-21 07:56:50|33890|33870|33888.2|33868.2|33890.1|33870.1|33887|33867|27
1647849420000|2022-03-21 07:57:00|33888.7|33868.7|33885.1|33865.1|33888.7|33868.7|33884.5|33864.5|33
1647849430000|2022-03-21 07:57:10|33884.8|33864.8|33881.7|33861.7|33885.7|33865.7|33880.5|33860.5|36
1647849440000|2022-03-21 07:57:20|33881.8|33861.8|33884.5|33864.5|33885.5|33865.5|33880.6|33860.6|33
1647849450000|2022-03-21 07:57:30|33885.1|33865.1|33887.1|33867.1|33888.2|33868.2|33883.5|33863.5|37
1647849460000|2022-03-21 07:57:40|33887.4|33867.4|33882.5|33862.5|33887.4|33867.4|33881.6|33861.6|35
1647849470000|2022-03-21 07:57:50|33883.3|33863.3|33881.6|33861.6|33885|33865|33879.8|33859.8|37
1647849480000|2022-03-21 07:58:00|33880.7|33860.7|33881.9|33861.9|33881.9|33861.9|33878.7|33858.7|36
1647849490000|2022-03-21 07:58:10|33881.7|33861.7|33879.8|33859.8|33881.7|33861.7|33879|33859|31
1647849500000|2022-03-21 07:58:20|33880|33860|33879.7|33859.7|33880.1|33860.1|33878|33858|30
1647849510000|2022-03-21 07:58:30|33878.7|33858.7|33877|33857|33879.2|33859.2|33877|33857|31
1647849520000|2022-03-21 07:58:40|33876.9|33856.9|33875.2|33855.2|33877.7|33857.7|33872.9|33852.9|34
1647849530000|2022-03-21 07:58:50|33875.7|33855.7|33876.8|33856.8|33877.6|33857.6|33875.1|33855.1|33
1647849540000|2022-03-21 07:59:00|33876.3|33856.3|33878.8|33858.8|33878.8|33858.8|33875.7|33855.7|35
1647849550000|2022-03-21 07:59:10|33878.6|33858.6|33880.7|33860.7|33880.8|33860.8|33877.9|33857.9|32
1647849560000|2022-03-21 07:59:20|33880.6|33860.6|33881.1|33861.1|33881.4|33861.4|33879|33859|30
1647849570000|2022-03-21 07:59:30|33881.3|33861.3|33880.8|33860.8|33883.7|33863.7|33880.4|33860.4|30
1647849580000|2022-03-21 07:59:40|33880.9|33860.9|33875.4|33855.4|33882|33862|33874.2|33854.2|32
1647849590000|2022-03-21 07:59:50|33874.7|33854.7|33854.6|33834.6|33875.8|33855.8|33850.6|33830.6|38
1647849600000|2022-03-21 08:00:00|33854.4|33834.4|33849|33829|33856|33836|33842.5|33822.5|37
1647849610000|2022-03-21 08:00:10|33849.6|33829.6|33827.1|33807.1|33854.6|33834.6|33823.6|33803.6|40
1647849620000|2022-03-21 08:00:20|33827.3|33807.3|33824.5|33804.5|33828.8|33808.8|33822.7|33802.7|39
1647849630000|2022-03-21 08:00:30|33826.4|33806.4|33820.1|33800.1|33827.5|33807.5|33819.5|33799.5|31
1647849640000|2022-03-21 08:00:40|33819.7|33799.7|33819.8|33799.8|33823.3|33803.3|33817.7|33797.7|33
1647849650000|2022-03-21 08:00:50|33819.3|33799.3|33814.3|33794.3|33820.5|33800.5|33812.7|33792.7|36
1647849660000|2022-03-21 08:01:00|33814.5|33794.5|33811.8|33761.8|33847.8|33795|33794.3|33726.4|36
1647849670000|2022-03-21 08:01:10|33843.6|33732.8|33800.7|33780.7|33843.6|33796.7|33799.2|33731.8|39
1647849680000|2022-03-21 08:01:20|33801.4|33781.4|33810.2|33790.2|33810.2|33790.2|33797.5|33777.5|39
1647849690000|2022-03-21 08:01:30|33810.1|33790.1|33807.2|33787.2|33810.6|33790.6|33804.3|33784.3|38
1647849700000|2022-03-21 08:01:40|33807.3|33787.3|33809.7|33789.7|33811.1|33791.1|33805.9|33785.9|33
1647849710000|2022-03-21 08:01:50|33809.5|33789.5|33814.6|33794.6|33816.3|33796.3|33809.4|33789.4|31
1647849720000|2022-03-21 08:02:00|33815.7|33795.7|33813.8|33793.8|33815.7|33795.7|33810.9|33790.9|34
1647849730000|2022-03-21 08:02:10|33813.3|33793.3|33809.4|33789.4|33814|33794|33808.8|33788.8|21
1647849740000|2022-03-21 08:02:20|33809.2|33789.2|33817.6|33797.6|33821.5|33801.5|33807.8|33787.8|31
1647849750000|2022-03-21 08:02:30|33817.2|33797.2|33818.1|33798.1|33818.1|33798.1|33813.2|33793.2|29
1647849760000|2022-03-21 08:02:40|33817.9|33797.9|33835.7|33815.7|33837.7|33817.7|33817.9|33797.9|36
1647849770000|2022-03-21 08:02:50|33835.3|33815.3|33834.3|33814.3|33836.4|33816.4|33831.6|33811.6|29
1647849780000|2022-03-21 08:03:00|33834.1|33814.1|33832.6|33812.6|33834.8|33814.8|33830|33810|23
1647849790000|2022-03-21 08:03:10|33833|33813|33829.8|33809.8|33833|33813|33827.4|33807.4|33
1647849800000|2022-03-21 08:03:20|33830.5|33810.5|33831.3|33811.3|33831.3|33811.3|33829.8|33809.8|19
1647849810000|2022-03-21 08:03:30|33831.1|33811.1|33828.6|33808.6|33833.2|33813.2|33827.3|33807.3|21
1647849820000|2022-03-21 08:03:40|33829.2|33809.2|33831.7|33811.7|33834.7|33814.7|33826.9|33806.9|28
1647849830000|2022-03-21 08:03:50|33830.9|33810.9|33828.2|33808.2|33832.4|33812.4|33827.9|33807.9|25
1647849840000|2022-03-21 08:04:00|33829.1|33809.1|33828.8|33808.8|33829.6|33809.6|33826.3|33806.3|27
1647849850000|2022-03-21 08:04:10|33829.3|33809.3|33827.5|33807.5|33829.3|33809.3|33826.4|33806.4|26
1647849860000|2022-03-21 08:04:20|33827.2|33807.2|33827.7|33807.7|33827.9|33807.9|33823.7|33803.7|33
1647849870000|2022-03-21 08:04:30|33827.3|33807.3|33828.8|33808.8|33830.9|33810.9|33826.3|33806.3|29
1647849880000|2022-03-21 08:04:40|33828.3|33808.3|33831.9|33811.9|33831.9|33811.9|33828.3|33808.3|30
1647849890000|2022-03-21 08:04:50|33831.8|33811.8|33833.5|33813.5|33834.4|33814.4|33829.6|33809.6|30
1647849900000|2022-03-21 08:05:00|33832.6|33812.6|33833.6|33813.6|33834.1|33814.1|33831.2|33811.2|30
1647849910000|2022-03-21 08:05:10|33833.9|33813.9|33830.6|33810.6|33835.3|33815.3|33830.6|33810.6|31
1647849920000|2022-03-21 08:05:20|33831.1|33811.1|33826.8|33806.8|33833.9|33813.9|33824.4|33804.4|29
1647849930000|2022-03-21 08:05:30|33827.3|33807.3|33828.3|33808.3|33828.5|33808.5|33824.9|33804.9|28
1647849940000|2022-03-21 08:05:40|33828.8|33808.8|33828.7|33808.7|33830.1|33810.1|33826.5|33806.5|31
1647849950000|2022-03-21 08:05:50|33828.3|33808.3|33831.4|33811.4|33831.4|33811.4|33827.9|33807.9|21
1647849960000|2022-03-21 08:06:00|33831.3|33811.3|33832.5|33812.5|33833.1|33813.1|33830.2|33810.2|30
1647849970000|2022-03-21 08:06:10|33833.1|33813.1|33832.9|33812.9|33833.1|33813.1|33830.1|33810.1|26
1647849980000|2022-03-21 08:06:20|33832.7|33812.7|33833.8|33813.8|33833.8|33813.8|33831.5|33811.5|16
1647849990000|2022-03-21 08:06:30|33834.5|33814.5|33838.8|33818.8|33839.1|33819.1|33834.5|33814.5|35
1647850000000|2022-03-21 08:06:40|33839.6|33819.6|33842.7|33822.7|33842.7|33822.7|33835.6|33815.6|34
1647850010000|2022-03-21 08:06:50|33842.9|33822.9|33837|33817|33843.1|33823.1|33835.9|33815.9|28
1647850020000|2022-03-21 08:07:00|33836.7|33816.7|33837.3|33817.3|33837.9|33817.9|33836.7|33816.7|16
1647850030000|2022-03-21 08:07:10|33837.4|33817.4|33836.8|33816.8|33837.4|33817.4|33836.5|33816.5|9
1647850040000|2022-03-21 08:07:20|33836.9|33816.9|33834.5|33814.5|33837.2|33817.2|33832.7|33812.7|20
1647850050000|2022-03-21 08:07:30|33834.8|33814.8|33831.4|33811.4|33835.3|33815.3|33831|33811|23
1647850060000|2022-03-21 08:07:40|33831.2|33811.2|33833.9|33813.9|33833.9|33813.9|33827.8|33807.8|24
1647850070000|2022-03-21 08:07:50|33833.5|33813.5|33816.2|33796.2|33834.1|33814.1|33816|33796|31
1647850080000|2022-03-21 08:08:00|33816|33796|33820.4|33800.4|33820.7|33800.7|33815.7|33795.7|33
1647850090000|2022-03-21 08:08:10|33820.5|33800.5|33821.9|33801.9|33824.2|33804.2|33819.5|33799.5|29
1647850100000|2022-03-21 08:08:20|33821.7|33801.7|33817.5|33797.5|33821.7|33801.7|33817.1|33797.1|28
1647850110000|2022-03-21 08:08:30|33818.1|33798.1|33818.9|33798.9|33819.3|33799.3|33817.2|33797.2|26
1647850120000|2022-03-21 08:08:40|33819|33799|33818.1|33798.1|33822.2|33802.2|33818.1|33798.1|27
1647850130000|2022-03-21 08:08:50|33818.3|33798.3|33818.6|33798.6|33823.4|33803.4|33816.9|33796.9|29
1647850140000|2022-03-21 08:09:00|33816.1|33796.1|33820|33800|33823.3|33803.3|33815.9|33795.9|32
1647850150000|2022-03-21 08:09:10|33821.8|33801.8|33816.6|33796.6|33821.8|33801.8|33812.8|33792.8|30
1647850160000|2022-03-21 08:09:20|33816|33796|33811.6|33791.6|33816.5|33796.5|33811.2|33791.2|28
1647850170000|2022-03-21 08:09:30|33811.4|33791.4|33810.4|33790.4|33812.3|33792.3|33810.2|33790.2|19
1647850180000|2022-03-21 08:09:40|33810.7|33790.7|33808.7|33788.7|33812.1|33792.1|33808.1|33788.1|26
1647850190000|2022-03-21 08:09:50|33808.9|33788.9|33809.3|33789.3|33810.8|33790.8|33808.4|33788.4|25
1647850200000|2022-03-21 08:10:00|33809.7|33789.7|33808.3|33788.3|33809.8|33789.8|33807.6|33787.6|19
1647850210000|2022-03-21 08:10:10|33808.6|33788.6|33803.7|33783.7|33809|33789|33802|33782|30
1647850220000|2022-03-21 08:10:20|33805.8|33785.8|33804.5|33784.5|33806.1|33786.1|33802.7|33782.7|23
1647850230000|2022-03-21 08:10:30|33803|33783|33794.9|33774.9|33804|33784|33794.9|33774.9|34
1647850240000|2022-03-21 08:10:40|33797.5|33777.5|33798|33778|33800.1|33780.1|33796.7|33776.7|22
1647850250000|2022-03-21 08:10:50|33797.7|33777.7|33801.5|33781.5|33803.4|33783.4|33797.7|33777.7|26
1647850260000|2022-03-21 08:11:00|33800.6|33780.6|33801.2|33781.2|33801.6|33781.6|33799.5|33779.5|19
1647850270000|2022-03-21 08:11:10|33801.5|33781.5|33801.7|33781.7|33804.1|33784.1|33800.5|33780.5|26
1647850280000|2022-03-21 08:11:20|33801.9|33781.9|33801.6|33781.6|33804|33784|33800.6|33780.6|22
1647850290000|2022-03-21 08:11:30|33802.1|33782.1|33799.5|33779.5|33803|33783|33799.2|33779.2|30
1647850300000|2022-03-21 08:11:40|33799.4|33779.4|33798.7|33778.7|33800.4|33780.4|33795.9|33775.9|27
1647850310000|2022-03-21 08:11:50|33799.3|33779.3|33790.6|33770.6|33800.7|33780.7|33790.6|33770.6|32
1647850320000|2022-03-21 08:12:00|33791.8|33771.8|33798.6|33778.6|33798.6|33778.6|33791.8|33771.8|30
1647850330000|2022-03-21 08:12:10|33797.6|33777.6|33797.4|33777.4|33799.3|33779.3|33796.7|33776.7|29
1647850340000|2022-03-21 08:12:20|33797.8|33777.8|33797.6|33777.6|33801.3|33781.3|33796.8|33776.8|26
1647850350000|2022-03-21 08:12:30|33797.4|33777.4|33797.4|33777.4|33799.2|33779.2|33794.9|33774.9|25
1647850360000|2022-03-21 08:12:40|33795.8|33775.8|33778.8|33758.8|33796.9|33776.9|33778.8|33758.8|26
1647850370000|2022-03-21 08:12:50|33779.6|33759.6|33794.8|33774.8|33794.8|33774.8|33779.6|33759.6|27
1647850380000|2022-03-21 08:13:00|33794.6|33774.6|33795.2|33775.2|33799.2|33779.2|33791.5|33771.5|29
1647850390000|2022-03-21 08:13:10|33795.6|33775.6|33795.6|33775.6|33796.8|33776.8|33793.4|33773.4|23
1647850400000|2022-03-21 08:13:20|33797.1|33777.1|33799.5|33779.5|33799.5|33779.5|33793.8|33773.8|24
1647850410000|2022-03-21 08:13:30|33796|33776|33797.4|33777.4|33799.2|33779.2|33794.2|33774.2|33
1647850420000|2022-03-21 08:13:40|33797.8|33777.8|33797.7|33777.7|33797.9|33777.9|33795.3|33775.3|24
1647850430000|2022-03-21 08:13:50|33797.4|33777.4|33799.7|33779.7|33800.1|33780.1|33796.7|33776.7|25
1647850440000|2022-03-21 08:14:00|33798.5|33778.5|33798.1|33778.1|33798.8|33778.8|33796.2|33776.2|23
1647850450000|2022-03-21 08:14:10|33798|33778|33799|33779|33799.4|33779.4|33797.9|33777.9|22
1647850460000|2022-03-21 08:14:20|33799.3|33779.3|33801.1|33781.1|33802.2|33782.2|33799.1|33779.1|31
1647850470000|2022-03-21 08:14:30|33801.4|33781.4|33803.3|33783.3|33804.4|33784.4|33799.7|33779.7|27
1647850480000|2022-03-21 08:14:40|33802.7|33782.7|33803.5|33783.5|33803.9|33783.9|33802.6|33782.6|23
1647850490000|2022-03-21 08:14:50|33803.2|33783.2|33801.2|33781.2|33805.4|33785.4|33801.2|33781.2|20
1647850500000|2022-03-21 08:15:00|33801.3|33781.3|33804.9|33784.9|33805.1|33785.1|33800.5|33780.5|21
1647850510000|2022-03-21 08:15:10|33804.5|33784.5|33804.6|33784.6|33805.8|33785.8|33803.5|33783.5|21
1647850520000|2022-03-21 08:15:20|33804.3|33784.3|33801.7|33781.7|33804.3|33784.3|33801.4|33781.4|18
1647850530000|2022-03-21 08:15:30|33804.1|33784.1|33802.3|33782.3|33804.1|33784.1|33800.2|33780.2|29
1647850540000|2022-03-21 08:15:40|33802.1|33782.1|33803.2|33783.2|33804.8|33784.8|33802.1|33782.1|16
1647850550000|2022-03-21 08:15:50|33803.4|33783.4|33803.5|33783.5|33803.7|33783.7|33801.7|33781.7|21
1647850560000|2022-03-21 08:16:00|33805.2|33785.2|33804.8|33784.8|33806.3|33786.3|33804.8|33784.8|16
1647850570000|2022-03-21 08:16:10|33805.7|33785.7|33810.8|33790.8|33810.8|33790.8|33804.5|33784.5|27
1647850580000|2022-03-21 08:16:20|33810.9|33790.9|33809.8|33789.8|33810.9|33790.9|33808.1|33788.1|21
1647850590000|2022-03-21 08:16:30|33809.9|33789.9|33801.5|33781.5|33809.9|33789.9|33801|33781|28
1647850600000|2022-03-21 08:16:40|33800.7|33780.7|33802.2|33782.2|33811.6|33791.6|33796.6|33776.6|32
1647850610000|2022-03-21 08:16:50|33802.6|33782.6|33822.7|33802.7|33827.8|33807.8|33799.5|33779.5|34
1647850620000|2022-03-21 08:17:00|33822.9|33802.9|33820.7|33800.7|33824.3|33804.3|33816.6|33796.6|32
1647850630000|2022-03-21 08:17:10|33820.4|33800.4|33817.6|33797.6|33820.4|33800.4|33817|33797|19
1647850640000|2022-03-21 08:17:20|33817.3|33797.3|33821.4|33801.4|33821.4|33801.4|33816.9|33796.9|22
1647850650000|2022-03-21 08:17:30|33820.7|33800.7|33816.9|33796.9|33820.7|33800.7|33815.1|33795.1|24
1647850660000|2022-03-21 08:17:40|33817.1|33797.1|33820.1|33800.1|33820.5|33800.5|33815.1|33795.1|27
1647850670000|2022-03-21 08:17:50|33815.4|33795.4|33812.7|33792.7|33821.2|33801.2|33812.7|33792.7|23
1647850680000|2022-03-21 08:18:00|33810.9|33790.9|33812.2|33792.2|33814.5|33794.5|33810.9|33790.9|23
1647850690000|2022-03-21 08:18:10|33812.5|33792.5|33816|33796|33816.7|33796.7|33812.5|33792.5|26
1647850700000|2022-03-21 08:18:20|33815.9|33795.9|33815.1|33795.1|33815.9|33795.9|33813.2|33793.2|24
1647850710000|2022-03-21 08:18:30|33814.6|33794.6|33814.4|33794.4|33815.2|33795.2|33809.3|33789.3|33
1647850720000|2022-03-21 08:18:40|33813.7|33793.7|33812.9|33792.9|33814.4|33794.4|33810.2|33790.2|26
1647850730000|2022-03-21 08:18:50|33811.9|33791.9|33812.2|33792.2|33813.4|33793.4|33810.9|33790.9|23
1647850740000|2022-03-21 08:19:00|33812.4|33792.4|33816.4|33796.4|33818.6|33798.6|33812.3|33792.3|29
1647850750000|2022-03-21 08:19:10|33815.1|33795.1|33816.8|33796.8|33819.5|33799.5|33813.9|33793.9|24
1647850760000|2022-03-21 08:19:20|33815.7|33795.7|33818.8|33798.8|33820.2|33800.2|33815.4|33795.4|23
1647850770000|2022-03-21 08:19:30|33818.6|33798.6|33819.8|33799.8|33825.1|33805.1|33818.6|33798.6|31
1647850780000|2022-03-21 08:19:40|33819.6|33799.6|33824|33804|33826|33806|33819.6|33799.6|28
1647850790000|2022-03-21 08:19:50|33823.6|33803.6|33823.6|33803.6|33825.8|33805.8|33823.2|33803.2|18
1647850800000|2022-03-21 08:20:00|33824|33804|33820.2|33800.2|33824.4|33804.4|33819.6|33799.6|23
1647850810000|2022-03-21 08:20:10|33820.1|33800.1|33821.5|33801.5|33823.8|33803.8|33819.7|33799.7|28
1647850820000|2022-03-21 08:20:20|33821.1|33801.1|33819.8|33799.8|33822.3|33802.3|33819.8|33799.8|19
1647850830000|2022-03-21 08:20:30|33820.1|33800.1|33823.3|33803.3|33825.3|33805.3|33819.8|33799.8|23
1647850840000|2022-03-21 08:20:40|33823.2|33803.2|33824.2|33804.2|33826.3|33806.3|33822.2|33802.2|24
1647850850000|2022-03-21 08:20:50|33823.7|33803.7|33821.4|33801.4|33823.7|33803.7|33819.9|33799.9|19
1647850860000|2022-03-21 08:21:00|33821.2|33801.2|33821.9|33801.9|33823.9|33803.9|33817.1|33797.1|30
1647850870000|2022-03-21 08:21:10|33822.1|33802.1|33820.8|33800.8|33825.9|33805.9|33820.4|33800.4|29
1647850880000|2022-03-21 08:21:20|33821.8|33801.8|33825.9|33805.9|33825.9|33805.9|33820.8|33800.8|29
1647850890000|2022-03-21 08:21:30|33824.8|33804.8|33819.6|33799.6|33825.7|33805.7|33819.1|33799.1|34
1647850900000|2022-03-21 08:21:40|33821.4|33801.4|33820|33800|33821.4|33801.4|33818.1|33798.1|30
1647850910000|2022-03-21 08:21:50|33821.1|33801.1|33817.9|33797.9|33822.3|33802.3|33817.2|33797.2|26
1647850920000|2022-03-21 08:22:00|33817.8|33797.8|33813.6|33793.6|33820.5|33800.5|33813.2|33793.2|29
1647850930000|2022-03-21 08:22:10|33813.8|33793.8|33817.4|33797.4|33819.5|33799.5|33813.8|33793.8|29
1647850940000|2022-03-21 08:22:20|33817.8|33797.8|33823|33803|33823.8|33803.8|33817.4|33797.4|28
1647850950000|2022-03-21 08:22:30|33823.9|33803.9|33823.6|33803.6|33824.5|33804.5|33821.8|33801.8|24
1647850960000|2022-03-21 08:22:40|33823.9|33803.9|33824.5|33804.5|33826.1|33806.1|33823.1|33803.1|32
1647850970000|2022-03-21 08:22:50|33825.4|33805.4|33823.2|33803.2|33825.4|33805.4|33820.3|33800.3|34
1647850980000|2022-03-21 08:23:00|33823.1|33803.1|33823.3|33803.3|33824.8|33804.8|33822.1|33802.1|25
1647850990000|2022-03-21 08:23:10|33823.6|33803.6|33820.3|33800.3|33825.1|33805.1|33820.3|33800.3|25
1647851000000|2022-03-21 08:23:20|33825.1|33805.1|33824|33804|33825.8|33805.8|33822|33802|28
1647851010000|2022-03-21 08:23:30|33824.4|33804.4|33824.3|33804.3|33827.3|33807.3|33822.3|33802.3|29
1647851020000|2022-03-21 08:23:40|33824.1|33804.1|33824.5|33804.5|33826.7|33806.7|33821.9|33801.9|22
1647851030000|2022-03-21 08:23:50|33825.1|33805.1|33826.1|33806.1|33827|33807|33823.7|33803.7|24
1647851040000|2022-03-21 08:24:00|33826.9|33806.9|33827.5|33807.5|33827.8|33807.8|33824.4|33804.4|28
1647851050000|2022-03-21 08:24:10|33826.8|33806.8|33827.9|33807.9|33830|33810|33824.3|33804.3|38
1647851060000|2022-03-21 08:24:20|33827.3|33807.3|33826.7|33806.7|33830.1|33810.1|33822.2|33802.2|34
1647851070000|2022-03-21 08:24:30|33824.6|33804.6|33834.5|33814.5|33835.4|33815.4|33821.3|33801.3|29
1647851080000|2022-03-21 08:24:40|33834.9|33814.9|33834.8|33814.8|33837.8|33817.8|33832.8|33812.8|16
1647851090000|2022-03-21 08:24:50|33833.1|33813.1|33833.6|33813.6|33834.1|33814.1|33833|33813|12
1647851100000|2022-03-21 08:25:00|33833.8|33813.8|33829.7|33809.7|33834.2|33814.2|33826.1|33806.1|23
1647851110000|2022-03-21 08:25:10|33829.3|33809.3|33832|33812|33834|33814|33829.1|33809.1|24
1647851120000|2022-03-21 08:25:20|33832.2|33812.2|33833.2|33813.2|33834.6|33814.6|33831.7|33811.7|19
1647851130000|2022-03-21 08:25:30|33833.3|33813.3|33835.2|33815.2|33841.1|33821.1|33833.1|33813.1|31
1647851140000|2022-03-21 08:25:40|33835.3|33815.3|33834.8|33814.8|33835.3|33815.3|33829.9|33809.9|29
1647851150000|2022-03-21 08:25:50|33834.4|33814.4|33832.9|33812.9|33834.9|33814.9|33830.7|33810.7|24
1647851160000|2022-03-21 08:26:00|33833.2|33813.2|33833.6|33813.6|33835.1|33815.1|33831.7|33811.7|29
1647851170000|2022-03-21 08:26:10|33833|33813|33876|33826|33908.7|33836.7|33833|33788.5|31
1647851180000|2022-03-21 08:26:20|33876.6|33826.6|33901.5|33789.9|33908|33827.4|33868.4|33786.4|35
1647851190000|2022-03-21 08:26:30|33871.6|33821.6|33910|33790|33910.9|33821.8|33869.6|33785.3|30
1647851200000|2022-03-21 08:26:40|33910.1|33790.1|33902.3|33789.1|33910.2|33818.3|33868.1|33788.4|22
1647851210000|2022-03-21 08:26:50|33902.4|33789.4|33909.1|33789.1|33910.2|33790.2|33900.5|33787.6|23
1647851220000|2022-03-21 08:27:00|33909.2|33789.2|33913.8|33793.8|33915.1|33795.1|33901.6|33788|26
1647851230000|2022-03-21 08:27:10|33908.5|33790|33915.8|33795.8|33916.8|33797.1|33908.5|33789.4|25
1647851240000|2022-03-21 08:27:20|33915.7|33795.7|33914.2|33794.2|33917.5|33803.2|33911.2|33792.2|23
1647851250000|2022-03-21 08:27:30|33911|33791|33915.2|33795.2|33915.2|33795.2|33909.4|33789.4|18
1647851260000|2022-03-21 08:27:40|33915|33795|33913.7|33793.7|33915.4|33795.4|33910.3|33790.3|26
1647851270000|2022-03-21 08:27:50|33913.9|33793.9|33913|33793|33914.1|33794.1|33906|33790.4|20
1647851280000|2022-03-21 08:28:00|33912.1|33792.1|33906.3|33786.3|33912.1|33794|33906.3|33786.3|27
1647851290000|2022-03-21 08:28:10|33906.7|33786.7|33908.1|33788.1|33908.4|33789.9|33903.3|33783.3|29
1647851300000|2022-03-21 08:28:20|33907.1|33787.1|33906.8|33786.8|33910.7|33790.7|33906.4|33786.4|31
1647851310000|2022-03-21 08:28:30|33905.8|33785.8|33910|33790|33910.6|33791|33902.9|33784.7|31
1647851320000|2022-03-21 08:28:40|33909.7|33789.7|33872.2|33822.2|33909.9|33822.2|33871.4|33788.7|26
1647851330000|2022-03-21 08:28:50|33872.4|33822.4|33911.3|33791.3|33911.5|33822.4|33871.5|33789.8|28
1647851340000|2022-03-21 08:29:00|33911|33791|33909|33789|33912.5|33792.5|33907.6|33787.6|27
1647851350000|2022-03-21 08:29:10|33908.6|33788.6|33907.5|33787.5|33909.4|33789.4|33906.3|33786.3|26
1647851360000|2022-03-21 08:29:20|33906.2|33786.2|33909|33789|33909|33789|33905.1|33785.1|19
1647851370000|2022-03-21 08:29:30|33908.8|33788.8|33908.7|33788.7|33909.3|33789.3|33908|33788|26
1647851380000|2022-03-21 08:29:40|33908.9|33788.9|33912.3|33792.4|33912.5|33821.3|33871.3|33781.1|32
1647851390000|2022-03-21 08:29:50|33911.8|33792.9|33915.7|33795.7|33916.3|33825.6|33875.6|33792.4|31
1647851400000|2022-03-21 08:30:00|33915.8|33795.8|33917.5|33797.5|33917.7|33797.7|33915.5|33795.5|24
1647851410000|2022-03-21 08:30:10|33909.4|33797|33917.5|33797.5|33917.8|33827.2|33877.2|33796.3|31
1647851420000|2022-03-21 08:30:20|33916.2|33797.2|33878.4|33828.4|33916.7|33846.5|33839.4|33797.2|32
1647851430000|2022-03-21 08:30:30|33878.3|33828.3|33867.9|33847.9|33879.8|33851.1|33865.9|33826.9|28
1647851440000|2022-03-21 08:30:40|33865.9|33845.9|33874.2|33824.2|33911.1|33848.4|33856.1|33785.9|34
1647851450000|2022-03-21 08:30:50|33874.8|33824.8|33863.9|33843.9|33904.8|33846.1|33858.8|33793.7|36
1647851460000|2022-03-21 08:31:00|33863.6|33843.6|33863.1|33843.1|33865.1|33845.1|33862.8|33842.8|23
1647851470000|2022-03-21 08:31:10|33864|33844|33864|33844|33864.9|33844.9|33863.1|33843.1|27
1647851480000|2022-03-21 08:31:20|33864.2|33844.2|33866.8|33846.8|33867.5|33847.5|33863.2|33843.2|20
1647851490000|2022-03-21 08:31:30|33866.3|33846.3|33862.8|33842.8|33869.7|33849.7|33861.8|33841.8|28
1647851500000|2022-03-21 08:31:40|33864.2|33844.2|33861.5|33841.5|33865|33845|33861|33841|31
1647851510000|2022-03-21 08:31:50|33861.2|33841.2|33862.7|33842.7|33862.8|33842.8|33860.9|33840.9|24
1647851520000|2022-03-21 08:32:00|33863|33843|33863.3|33843.3|33865.5|33845.5|33860.3|33840.3|21
1647851530000|2022-03-21 08:32:10|33863.4|33843.4|33859.9|33839.9|33863.9|33843.9|33858.2|33838.2|23
1647851540000|2022-03-21 08:32:20|33860.2|33840.2|33861.1|33841.1|33863.8|33843.8|33860.2|33840.2|23
1647851550000|2022-03-21 08:32:30|33861.5|33841.5|33862.1|33842.1|33862.9|33842.9|33861.1|33841.1|18
1647851560000|2022-03-21 08:32:40|33861.8|33841.8|33862.9|33842.9|33865.4|33845.4|33861.5|33841.5|18
1647851570000|2022-03-21 08:32:50|33865.5|33845.5|33863.5|33843.5|33866.5|33846.5|33863.1|33843.1|21
1647851580000|2022-03-21 08:33:00|33863.7|33843.7|33856.1|33836.1|33864.9|33844.9|33856.1|33836.1|22
1647851590000|2022-03-21 08:33:10|33856.2|33836.2|33856.2|33836.2|33858.3|33838.3|33855|33835|23
1647851600000|2022-03-21 08:33:20|33856.4|33836.4|33856.4|33836.4|33856.8|33836.8|33855.1|33835.1|22
1647851610000|2022-03-21 08:33:30|33856.5|33836.5|33859.2|33839.2|33860|33840|33856.3|33836.3|18
1647851620000|2022-03-21 08:33:40|33858.2|33838.2|33858.4|33838.4|33858.9|33838.9|33857.5|33837.5|18
1647851630000|2022-03-21 08:33:50|33857.5|33837.5|33871.4|33851.4|33871.8|33851.8|33857|33837|28
1647851640000|2022-03-21 08:34:00|33870.8|33850.8|33864.4|33844.4|33875.3|33855.3|33863.3|33843.3|28
1647851650000|2022-03-21 08:34:10|33864.5|33844.5|33862.8|33842.8|33868|33848|33862.8|33842.8|19
1647851660000|2022-03-21 08:34:20|33863.9|33843.9|33866.4|33846.4|33866.4|33846.4|33862.7|33842.7|15
1647851670000|2022-03-21 08:34:30|33864.5|33844.5|33865.9|33845.9|33869.1|33849.1|33864.5|33844.5|27
1647851680000|2022-03-21 08:34:40|33865.7|33845.7|33867.1|33847.1|33872.4|33852.4|33861.8|33841.8|25
1647851690000|2022-03-21 08:34:50|33866.6|33846.6|33869.1|33849.1|33870.8|33850.8|33864.8|33844.8|31
1647851700000|2022-03-21 08:35:00|33870.7|33850.7|33866.6|33846.6|33870.8|33850.8|33865.2|33845.2|30
1647851710000|2022-03-21 08:35:10|33866.9|33846.9|33866.6|33846.6|33867.9|33847.9|33865.2|33845.2|27
1647851720000|2022-03-21 08:35:20|33868.6|33848.6|33864.6|33844.6|33868.6|33848.6|33862|33842|26
1647851730000|2022-03-21 08:35:30|33864.4|33844.4|33874.9|33854.9|33876.2|33856.2|33864.3|33844.3|32
1647851740000|2022-03-21 08:35:40|33876|33856|33860|33840|33880.1|33860.1|33860|33840|37
1647851750000|2022-03-21 08:35:50|33859.4|33839.4|33860.6|33840.6|33863|33843|33858.3|33838.3|24
1647851760000|2022-03-21 08:36:00|33860.2|33840.2|33860.8|33840.8|33861.5|33841.5|33860.2|33840.2|22
1647851770000|2022-03-21 08:36:10|33861|33841|33860.3|33840.3|33861.8|33841.8|33858.6|33838.6|21
1647851780000|2022-03-21 08:36:20|33861.2|33841.2|33861.2|33841.2|33862|33842|33860.9|33840.9|19
1647851790000|2022-03-21 08:36:30|33860.9|33840.9|33862.2|33842.2|33862.2|33842.2|33860.2|33840.2|22
1647851800000|2022-03-21 08:36:40|33862.1|33842.1|33868.4|33848.4|33868.4|33848.4|33862.1|33842.1|24
1647851810000|2022-03-21 08:36:50|33869.1|33849.1|33866.7|33846.7|33869.1|33849.1|33866.7|33846.7|19
1647851820000|2022-03-21 08:37:00|33866.6|33846.6|33867.1|33847.1|33869.3|33849.3|33866.6|33846.6|23
1647851830000|2022-03-21 08:37:10|33867.4|33847.4|33864.7|33844.7|33867.4|33847.4|33864.2|33844.2|22
1647851840000|2022-03-21 08:37:20|33864.6|33844.6|33860.6|33840.6|33865.4|33845.4|33860.2|33840.2|24
1647851850000|2022-03-21 08:37:30|33860.3|33840.3|33859.6|33839.6|33860.9|33840.9|33859.3|33839.3|23
1647851860000|2022-03-21 08:37:40|33859.7|33839.7|33855.8|33835.8|33860|33840|33855.5|33835.5|28
1647851870000|2022-03-21 08:37:50|33856|33836|33855.6|33835.6|33856.6|33836.6|33855.4|33835.4|23
1647851880000|2022-03-21 08:38:00|33855.7|33835.7|33857|33837|33857.5|33837.5|33855.3|33835.3|27
1647851890000|2022-03-21 08:38:10|33857.3|33837.3|33862.6|33842.6|33862.6|33842.6|33857.3|33837.3|27
1647851900000|2022-03-21 08:38:20|33862.8|33842.8|33862.9|33842.9|33864.8|33844.8|33862.1|33842.1|26
1647851910000|2022-03-21 08:38:30|33863.1|33843.1|33865.5|33845.5|33865.9|33845.9|33863.1|33843.1|33
1647851920000|2022-03-21 08:38:40|33865.6|33845.6|33860.1|33840.1|33865.9|33845.9|33858.3|33838.3|30
1647851930000|2022-03-21 08:38:50|33860.9|33840.9|33860.1|33840.1|33861.1|33841.1|33859.5|33839.5|18
1647851940000|2022-03-21 08:39:00|33860.6|33840.6|33860.2|33840.2|33861.1|33841.1|33859.2|33839.2|16
1647851950000|2022-03-21 08:39:10|33860.4|33840.4|33854.8|33834.8|33860.5|33840.5|33850|33830|33
1647851960000|2022-03-21 08:39:20|33854.5|33834.5|33854|33834|33854.8|33834.8|33851.8|33831.8|36
1647851970000|2022-03-21 08:39:30|33853.1|33833.1|33852.8|33832.8|33854.1|33834.1|33851.6|33831.6|37
1647851980000|2022-03-21 08:39:40|33851.9|33831.9|33856|33836|33856|33836|33850.3|33830.3|33
1647851990000|2022-03-21 08:39:50|33855.7|33835.7|33858|33838|33858.8|33838.8|33854.9|33834.9|26
1647852000000|2022-03-21 08:40:00|33858.3|33838.3|33856.1|33836.1|33858.3|33838.3|33854.1|33834.1|24
1647852010000|2022-03-21 08:40:10|33856|33836|33853.3|33833.3|33856|33836|33850|33830|24
1647852020000|2022-03-21 08:40:20|33853.6|33833.6|33852.6|33832.6|33853.7|33833.7|33850.6|33830.6|20
1647852030000|2022-03-21 08:40:30|33852.9|33832.9|33856.7|33836.7|33856.7|33836.7|33850.9|33830.9|17
1647852040000|2022-03-21 08:40:40|33856.5|33836.5|33853.8|33833.8|33856.9|33836.9|33851.8|33831.8|28
1647852050000|2022-03-21 08:40:50|33854.4|33834.4|33854.7|33834.7|33855.8|33835.8|33853.2|33833.2|17
1647852060000|2022-03-21 08:41:00|33855.2|33835.2|33854.2|33834.2|33856.1|33836.1|33852.1|33832.1|17
1647852070000|2022-03-21 08:41:10|33854.6|33834.6|33851.8|33831.8|33854.6|33834.6|33848.9|33828.9|21
1647852080000|2022-03-21 08:41:20|33851.9|33831.9|33852|33832|33853.4|33833.4|33847.8|33827.8|17
1647852090000|2022-03-21 08:41:30|33852.4|33832.4|33852.5|33832.5|33852.7|33832.7|33852.2|33832.2|9
1647852100000|2022-03-21 08:41:40|33852.1|33832.1|33851.7|33831.7|33854.2|33834.2|33849.8|33829.8|24
1647852110000|2022-03-21 08:41:50|33851.8|33831.8|33848.8|33828.8|33852.8|33832.8|33848.7|33828.7|21
1647852120000|2022-03-21 08:42:00|33849.4|33829.4|33849.2|33829.2|33849.5|33829.5|33848.8|33828.8|17
1647852130000|2022-03-21 08:42:10|33849.5|33829.5|33849.4|33829.4|33850|33830|33847.6|33827.6|24
1647852140000|2022-03-21 08:42:20|33849.7|33829.7|33850.8|33830.8|33852.6|33832.6|33848.7|33828.7|19
1647852150000|2022-03-21 08:42:30|33851.3|33831.3|33852.9|33832.9|33853|33833|33851.3|33831.3|22
1647852160000|2022-03-21 08:42:40|33852.2|33832.2|33852.5|33832.5|33853.5|33833.5|33851.8|33831.8|17
1647852170000|2022-03-21 08:42:50|33852.6|33832.6|33847.7|33827.7|33852.9|33832.9|33847.3|33827.3|26
1647852180000|2022-03-21 08:43:00|33848.3|33828.3|33842.3|33822.3|33849.3|33829.3|33838|33818|25
1647852190000|2022-03-21 08:43:10|33843.3|33823.3|33839.7|33819.7|33843.3|33823.3|33836.6|33816.6|25
1647852200000|2022-03-21 08:43:20|33839.8|33819.8|33839.4|33819.4|33839.9|33819.9|33838.8|33818.8|12
1647852210000|2022-03-21 08:43:30|33838.5|33818.5|33836.9|33816.9|33839.6|33819.6|33836.3|33816.3|24
1647852220000|2022-03-21 08:43:40|33836.7|33816.7|33837.8|33817.8|33840.1|33820.1|33836.7|33816.7|30
1647852230000|2022-03-21 08:43:50|33837.6|33817.6|33834.5|33814.5|33839.1|33819.1|33832.5|33812.5|29
1647852240000|2022-03-21 08:44:00|33839.5|33819.5|33830.4|33810.4|33839.5|33819.5|33830.2|33810.2|30
1647852250000|2022-03-21 08:44:10|33830.3|33810.3|33833.4|33813.4|33833.5|33813.5|33830.3|33810.3|22
1647852260000|2022-03-21 08:44:20|33833.3|33813.3|33830.5|33810.5|33833.3|33813.3|33827.5|33807.5|19
1647852270000|2022-03-21 08:44:30|33829.7|33809.7|33828.5|33808.5|33831|33811|33827.4|33807.4|18
1647852280000|2022-03-21 08:44:40|33828.3|33808.3|33829.8|33809.8|33830|33810|33827.7|33807.7|15
1647852290000|2022-03-21 08:44:50|33829.6|33809.6|33828.9|33808.9|33830.1|33810.1|33825.4|33805.4|25
1647852300000|2022-03-21 08:45:00|33826.4|33806.4|33829.2|33809.2|33830.2|33810.2|33825.1|33805.1|27
1647852310000|2022-03-21 08:45:10|33829|33809|33828.1|33808.1|33833.2|33813.2|33827|33807|23
1647852320000|2022-03-21 08:45:20|33827.1|33807.1|33827.5|33807.5|33829.5|33809.5|33823.1|33803.1|21
1647852330000|2022-03-21 08:45:30|33827.1|33807.1|33827.4|33807.4|33828.4|33808.4|33825.7|33805.7|20
1647852340000|2022-03-21 08:45:40|33827.6|33807.6|33824|33804|33828.3|33808.3|33823.7|33803.7|22
1647852350000|2022-03-21 08:45:50|33823.8|33803.8|33824|33804|33825|33805|33823.8|33803.8|9
1647852360000|2022-03-21 08:46:00|33824.3|33804.3|33827.2|33807.2|33827.2|33807.2|33824.2|33804.2|20
1647852370000|2022-03-21 08:46:10|33826.1|33806.1|33825.6|33805.6|33826.5|33806.5|33824|33804|20
1647852380000|2022-03-21 08:46:20|33826.4|33806.4|33825.6|33805.6|33826.4|33806.4|33817.8|33797.8|16
1647852390000|2022-03-21 08:46:30|33825.8|33805.8|33825.2|33805.2|33826.8|33806.8|33825|33805|12
1647852400000|2022-03-21 08:46:40|33827.2|33807.2|33824.9|33804.9|33828.1|33808.1|33821.4|33801.4|24
1647852410000|2022-03-21 08:46:50|33825.1|33805.1|33825.7|33805.7|33826.8|33806.8|33824.4|33804.4|22
1647852420000|2022-03-21 08:47:00|33825.4|33805.4|33826.4|33806.4|33828.7|33808.7|33825.1|33805.1|18
1647852430000|2022-03-21 08:47:10|33826.1|33806.1|33830.1|33810.1|33830.7|33810.7|33822|33802|16
1647852440000|2022-03-21 08:47:20|33830.7|33810.7|33826|33806|33830.7|33810.7|33824.3|33804.3|26
1647852450000|2022-03-21 08:47:30|33825.8|33805.8|33824.7|33804.7|33826.3|33806.3|33822.7|33802.7|16
1647852460000|2022-03-21 08:47:40|33826.2|33806.2|33823.7|33803.7|33828.1|33808.1|33823.7|33803.7|19
1647852470000|2022-03-21 08:47:50|33823.6|33803.6|33826.6|33806.6|33826.8|33806.8|33823.6|33803.6|21
1647852480000|2022-03-21 08:48:00|33826.3|33806.3|33828.6|33808.6|33828.6|33808.6|33825.3|33805.3|29
1647852490000|2022-03-21 08:48:10|33829.8|33809.8|33827.9|33807.9|33829.8|33809.8|33827.6|33807.6|22
1647852500000|2022-03-21 08:48:20|33828|33808|33827|33807|33828|33808|33826.7|33806.7|21
1647852510000|2022-03-21 08:48:30|33826.7|33806.7|33826.2|33806.2|33827|33807|33824.7|33804.7|23
1647852520000|2022-03-21 08:48:40|33823.7|33803.7|33826.1|33806.1|33826.3|33806.3|33823.7|33803.7|17
1647852530000|2022-03-21 08:48:50|33826.2|33806.2|33826.4|33806.4|33827.1|33807.1|33825.6|33805.6|16
1647852540000|2022-03-21 08:49:00|33828.2|33808.2|33826.1|33806.1|33828.2|33808.2|33822.9|33802.9|16
1647852550000|2022-03-21 08:49:10|33826.8|33806.8|33828.4|33808.4|33830.9|33810.9|33825.5|33805.5|22
1647852560000|2022-03-21 08:49:20|33828.1|33808.1|33828.3|33808.3|33828.9|33808.9|33827.6|33807.6|23
1647852570000|2022-03-21 08:49:30|33827.7|33807.7|33828.3|33808.3|33828.3|33808.3|33826.6|33806.6|15
1647852580000|2022-03-21 08:49:40|33828.1|33808.1|33821.7|33801.7|33828.5|33808.5|33821.7|33801.7|17
1647852590000|2022-03-21 08:49:50|33822|33802|33829.2|33809.2|33830.9|33810.9|33822|33802|24
1647852600000|2022-03-21 08:50:00|33828.7|33808.7|33827|33807|33830.1|33810.1|33825.3|33805.3|25
1647852610000|2022-03-21 08:50:10|33827.2|33807.2|33828.9|33808.9|33829.4|33809.4|33827.1|33807.1|23
1647852620000|2022-03-21 08:50:20|33828.4|33808.4|33824.9|33804.9|33828.7|33808.7|33824.9|33804.9|16
1647852630000|2022-03-21 08:50:30|33825.1|33805.1|33827.2|33807.2|33829.6|33809.6|33822.1|33802.1|29
1647852640000|2022-03-21 08:50:40|33827.1|33807.1|33824.8|33804.8|33828.2|33808.2|33824.8|33804.8|25
1647852650000|2022-03-21 08:50:50|33825.6|33805.6|33827|33807|33828|33808|33824.4|33804.4|20
1647852660000|2022-03-21 08:51:00|33826.9|33806.9|33830.2|33810.2|33832.6|33812.6|33826.5|33806.5|15
1647852670000|2022-03-21 08:51:10|33830.5|33810.5|33831.7|33811.7|33834|33814|33830.5|33810.5|18
1647852680000|2022-03-21 08:51:20|33831.9|33811.9|33840.8|33820.8|33841.3|33821.3|33831.9|33811.9|27
1647852690000|2022-03-21 08:51:30|33841.3|33821.3|33841.9|33821.9|33842.5|33822.5|33841|33821|20
1647852700000|2022-03-21 08:51:40|33841.7|33821.7|33836.4|33816.4|33843.1|33823.1|33834.5|33814.5|22
1647852710000|2022-03-21 08:51:50|33837.1|33817.1|33831.3|33811.3|33839.3|33819.3|33828|33808|15
1647852720000|2022-03-21 08:52:00|33830|33810|33825.5|33805.5|33830|33810|33825.5|33805.5|20
1647852730000|2022-03-21 08:52:10|33825.1|33805.1|33824.6|33804.6|33826.1|33806.1|33821|33801|28
1647852740000|2022-03-21 08:52:20|33824.1|33804.1|33787.9|33767.9|33829.1|33809.1|33784.1|33764.1|35
1647852750000|2022-03-21 08:52:30|33786.5|33766.5|33793|33773|33794.7|33774.7|33785.1|33765.1|27
1647852760000|2022-03-21 08:52:40|33793.9|33773.9|33794.6|33774.6|33796|33776|33792.2|33772.2|16
1647852770000|2022-03-21 08:52:50|33795|33775|33792.2|33772.2|33795.1|33775.1|33788.2|33768.2|24
1647852780000|2022-03-21 08:53:00|33792.7|33772.7|33795|33775|33797.3|33777.3|33788.7|33768.7|26
1647852790000|2022-03-21 08:53:10|33794.8|33774.8|33794.9|33774.9|33795.6|33775.6|33791.7|33771.7|20
1647852800000|2022-03-21 08:53:20|33795.1|33775.1|33795.6|33775.6|33797.1|33777.1|33789.9|33769.9|18
1647852810000|2022-03-21 08:53:30|33790.9|33770.9|33793.4|33773.4|33848.6|33780.5|33788.7|33732.7|20
1647852820000|2022-03-21 08:53:40|33795|33775|33794.1|33774.1|33796.8|33776.8|33790.5|33770.5|25
1647852830000|2022-03-21 08:53:50|33793.9|33773.9|33793.3|33773.3|33794.3|33774.3|33791.3|33771.3|22
1647852840000|2022-03-21 08:54:00|33793.4|33773.4|33790.7|33770.7|33794.4|33774.4|33790.7|33770.7|17
1647852850000|2022-03-21 08:54:10|33792.5|33772.5|33790|33770|33793.7|33773.7|33786.9|33766.9|15
1647852860000|2022-03-21 08:54:20|33790.1|33770.1|33791.8|33771.8|33793|33773|33785.8|33765.8|16
1647852870000|2022-03-21 08:54:30|33796.9|33776.9|33796.9|33776.9|33798.9|33778.9|33793.5|33773.5|25
1647852880000|2022-03-21 08:54:40|33796.5|33776.5|33796.5|33776.5|33798.3|33778.3|33795.3|33775.3|26
1647852890000|2022-03-21 08:54:50|33797|33777|33798.2|33778.2|33798.2|33778.2|33796.4|33776.4|16
1647852900000|2022-03-21 08:55:00|33798|33778|33799.5|33779.5|33800.6|33780.6|33795.9|33775.9|23
1647852910000|2022-03-21 08:55:10|33799.9|33779.9|33799.1|33779.1|33800.1|33780.1|33797.9|33777.9|19
1647852920000|2022-03-21 08:55:20|33798.7|33778.7|33795.8|33775.8|33800.2|33780.2|33795.2|33775.2|24
1647852930000|2022-03-21 08:55:30|33795.1|33775.1|33795.7|33775.7|33796.7|33776.7|33795.1|33775.1|20
1647852940000|2022-03-21 08:55:40|33795.2|33775.2|33795.4|33775.4|33795.8|33775.8|33793|33773|18
1647852950000|2022-03-21 08:55:50|33794.7|33774.7|33800.1|33780.1|33801.4|33781.4|33790.5|33770.5|26
1647852960000|2022-03-21 08:56:00|33801.5|33781.5|33799.2|33779.2|33801.5|33781.5|33798.3|33778.3|25
1647852970000|2022-03-21 08:56:10|33798.9|33778.9|33798.3|33778.3|33799.1|33779.1|33796.6|33776.6|29
1647852980000|2022-03-21 08:56:20|33798.5|33778.5|33798.9|33778.9|33799.3|33779.3|33796.7|33776.7|18
1647852990000|2022-03-21 08:56:30|33800.6|33780.6|33798.7|33778.7|33800.8|33780.8|33798.6|33778.6|15
1647853000000|2022-03-21 08:56:40|33798.4|33778.4|33797.6|33777.6|33800.9|33780.9|33796.9|33776.9|14
1647853010000|2022-03-21 08:56:50|33798.7|33778.7|33793.3|33773.3|33805.6|33785.6|33793.3|33773.3|19
1647853020000|2022-03-21 08:57:00|33804.8|33784.8|33797.2|33777.2|33807.8|33787.8|33792.9|33772.9|22
1647853030000|2022-03-21 08:57:10|33796.8|33776.8|33797.7|33777.7|33799.8|33779.8|33793.7|33773.7|29
1647853040000|2022-03-21 08:57:20|33797.3|33777.3|33797.5|33777.5|33798.1|33778.1|33796|33776|21
1647853050000|2022-03-21 08:57:30|33797.6|33777.6|33794.8|33774.8|33797.6|33777.6|33793.7|33773.7|20
1647853060000|2022-03-21 08:57:40|33795.5|33775.5|33793.6|33773.6|33796.1|33776.1|33792.1|33772.1|24
1647853070000|2022-03-21 08:57:50|33793.4|33773.4|33789.1|33769.1|33794.3|33774.3|33788.8|33768.8|18
1647853080000|2022-03-21 08:58:00|33788.8|33768.8|33789.5|33769.5|33791.5|33771.5|33788.8|33768.8|27
1647853090000|2022-03-21 08:58:10|33789.7|33769.7|33794|33774|33794.8|33774.8|33789.7|33769.7|28
1647853100000|2022-03-21 08:58:20|33790.5|33770.5|33796.7|33776.7|33797.7|33777.7|33784.9|33764.9|31
1647853110000|2022-03-21 08:58:30|33795.9|33775.9|33791.1|33771.1|33797|33777|33785.1|33765.1|32
1647853120000|2022-03-21 08:58:40|33790.3|33770.3|33793.8|33773.8|33794.1|33774.1|33786.8|33766.8|28
1647853130000|2022-03-21 08:58:50|33792.3|33772.3|33794.7|33774.7|33794.7|33774.7|33792.3|33772.3|20
1647853140000|2022-03-21 08:59:00|33793.5|33773.5|33791.2|33771.2|33793.5|33773.5|33789.8|33769.8|16
1647853150000|2022-03-21 08:59:10|33791.4|33771.4|33795.3|33775.3|33797.8|33777.8|33791.4|33771.4|20
1647853160000|2022-03-21 08:59:20|33793.4|33773.4|33789.5|33769.5|33793.4|33773.4|33786.5|33766.5|29
1647853170000|2022-03-21 08:59:30|33789.6|33769.6|33789.7|33769.7|33790.1|33770.1|33787.6|33767.6|16
1647853180000|2022-03-21 08:59:40|33788.9|33768.9|33786.3|33766.3|33789.2|33769.2|33783.9|33763.9|23
1647853190000|2022-03-21 08:59:50|33786.2|33766.2|33782.7|33762.7|33786.4|33766.4|33782.7|33762.7|26
1647853200000|2022-03-21 09:00:00|33785.1|33765.1|33787.8|33767.8|33789.6|33769.6|33783.5|33763.5|27
1647853210000|2022-03-21 09:00:10|33788.3|33768.3|33800.2|33780.2|33800.2|33780.2|33787.4|33767.4|23
1647853220000|2022-03-21 09:00:20|33797.3|33777.3|33795.9|33775.9|33799.3|33779.3|33793.6|33773.6|22
1647853230000|2022-03-21 09:00:30|33796.4|33776.4|33801.4|33781.4|33801.4|33781.4|33796.2|33776.2|25
1647853240000|2022-03-21 09:00:40|33801|33781|33799.3|33779.3|33805.6|33785.6|33797|33777|25
1647853250000|2022-03-21 09:00:50|33798.9|33778.9|33794.2|33774.2|33800.5|33780.5|33793.7|33773.7|31
1647853260000|2022-03-21 09:01:00|33794.8|33774.8|33796|33776|33797.5|33777.5|33794|33774|17
1647853270000|2022-03-21 09:01:10|33794.3|33774.3|33790.7|33770.7|33794.3|33774.3|33790.5|33770.5|17
1647853280000|2022-03-21 09:01:20|33791.6|33771.6|33793.2|33773.2|33794.8|33774.8|33785.2|33765.2|25
1647853290000|2022-03-21 09:01:30|33790.3|33770.3|33789.6|33769.6|33791.8|33771.8|33788.8|33768.8|26
1647853300000|2022-03-21 09:01:40|33787.7|33767.7|33793.1|33773.1|33794.2|33774.2|33787.7|33767.7|24
1647853310000|2022-03-21 09:01:50|33795.1|33775.1|33791.9|33771.9|33798.4|33778.4|33791.9|33771.9|24
1647853320000|2022-03-21 09:02:00|33791.8|33771.8|33792.4|33772.4|33792.4|33772.4|33791.8|33771.8|9
1647853330000|2022-03-21 09:02:10|33792.7|33772.7|33795.1|33775.1|33799.4|33779.4|33792.7|33772.7|20
1647853340000|2022-03-21 09:02:20|33796.5|33776.5|33791.5|33771.5|33801|33781|33788.8|33768.8|30
1647853350000|2022-03-21 09:02:30|33791.7|33771.7|33791.9|33771.9|33792.4|33772.4|33787.3|33767.3|27
1647853360000|2022-03-21 09:02:40|33791.8|33771.8|33765.7|33745.7|33791.8|33771.8|33763.1|33743.1|29
1647853370000|2022-03-21 09:02:50|33766.3|33746.3|33745.1|33725.1|33789.9|33769.9|33724.7|33704.7|35
1647853380000|2022-03-21 09:03:00|33745|33725|33744.2|33724.2|33746.8|33726.8|33743.4|33723.4|27
1647853390000|2022-03-21 09:03:10|33743.9|33723.9|33747.5|33727.5|33748.6|33728.6|33743.9|33723.9|16
1647853400000|2022-03-21 09:03:20|33771.1|33751.1|33778.8|33758.8|33781.6|33761.6|33765|33745|31
1647853410000|2022-03-21 09:03:30|33779.3|33759.3|33775.3|33755.3|33782.6|33762.6|33774.9|33754.9|20
1647853420000|2022-03-21 09:03:40|33775|33755|33770.9|33750.9|33776.1|33756.1|33769.2|33749.2|21
1647853430000|2022-03-21 09:03:50|33771.4|33751.4|33773.9|33753.9|33775.6|33755.6|33770.5|33750.5|20
1647853440000|2022-03-21 09:04:00|33772.8|33752.8|33772.9|33752.9|33773.8|33753.8|33772|33752|25
1647853450000|2022-03-21 09:04:10|33773.3|33753.3|33776.3|33756.3|33781.2|33761.2|33772.5|33752.5|25
1647853460000|2022-03-21 09:04:20|33776.9|33756.9|33775.7|33755.7|33777.7|33757.7|33771.1|33751.1|23
1647853470000|2022-03-21 09:04:30|33775.2|33755.2|33766.3|33746.3|33775.2|33755.2|33762.9|33742.9|26
1647853480000|2022-03-21 09:04:40|33766.2|33746.2|33764.7|33744.7|33766.2|33746.2|33762.4|33742.4|23
1647853490000|2022-03-21 09:04:50|33764.8|33744.8|33762.9|33742.9|33766.4|33746.4|33762.9|33742.9|25
1647853500000|2022-03-21 09:05:00|33763.6|33743.6|33774.2|33754.2|33780.6|33760.6|33763|33743|33
1647853510000|2022-03-21 09:05:10|33773.7|33753.7|33765.6|33745.6|33782.4|33762.4|33760|33740|39
1647853520000|2022-03-21 09:05:20|33765|33745|33761.3|33741.3|33767.4|33747.4|33758.3|33738.3|37
1647853530000|2022-03-21 09:05:30|33761.2|33741.2|33771.2|33751.2|33771.2|33751.2|33761.2|33741.2|35
1647853540000|2022-03-21 09:05:40|33770|33750|33774.5|33754.5|33775.3|33755.3|33769|33749|32
1647853550000|2022-03-21 09:05:50|33774.6|33754.6|33776.3|33756.3|33777.7|33757.7|33772.5|33752.5|33
1647853560000|2022-03-21 09:06:00|33774.5|33754.5|33777.2|33757.2|33779.8|33759.8|33774.5|33754.5|32
1647853570000|2022-03-21 09:06:10|33776.4|33756.4|33769.9|33749.9|33778.7|33758.7|33769.9|33749.9|28
1647853580000|2022-03-21 09:06:20|33770.5|33750.5|33771.1|33751.1|33772.9|33752.9|33770|33750|28
1647853590000|2022-03-21 09:06:30|33771.4|33751.4|33777.7|33757.7|33777.7|33757.7|33770.6|33750.6|21
1647853600000|2022-03-21 09:06:40|33777.6|33757.6|33774.5|33754.5|33778.4|33758.4|33773.6|33753.6|26
1647853610000|2022-03-21 09:06:50|33773|33753|33769.2|33749.2|33776.6|33756.6|33766.5|33746.5|28
1647853620000|2022-03-21 09:07:00|33769.9|33749.9|33769.6|33749.6|33771.4|33751.4|33769.5|33749.5|28
1647853630000|2022-03-21 09:07:10|33768.4|33748.4|33768|33748|33769.9|33749.9|33766.8|33746.8|23
1647853640000|2022-03-21 09:07:20|33768.1|33748.1|33766.8|33746.8|33768.3|33748.3|33766|33746|18
1647853650000|2022-03-21 09:07:30|33766.5|33746.5|33764.6|33744.6|33767.4|33747.4|33763.4|33743.4|23
1647853660000|2022-03-21 09:07:40|33763.8|33743.8|33757.2|33737.2|33764.5|33744.5|33756.9|33736.9|32
1647853670000|2022-03-21 09:07:50|33758.6|33738.6|33754.8|33734.8|33759.3|33739.3|33754.8|33734.8|30
1647853680000|2022-03-21 09:08:00|33755|33735|33752.7|33732.7|33755|33735|33750.9|33730.9|33
1647853690000|2022-03-21 09:08:10|33752.8|33732.8|33749.8|33729.8|33753.6|33733.6|33744.3|33724.3|36
1647853700000|2022-03-21 09:08:20|33748.7|33728.7|33748.7|33728.7|33754.6|33734.6|33743.1|33723.1|35
1647853710000|2022-03-21 09:08:30|33747.7|33727.7|33746.1|33726.1|33748.7|33728.7|33746.1|33726.1|32
1647853720000|2022-03-21 09:08:40|33745.9|33725.9|33731.1|33711.1|33746.4|33726.4|33729.3|33709.3|33
1647853730000|2022-03-21 09:08:50|33728.2|33708.2|33729.8|33709.8|33733.6|33713.6|33728.2|33708.2|32
1647853740000|2022-03-21 09:09:00|33728.9|33708.9|33726.9|33706.9|33729.3|33709.3|33726.6|33706.6|29
1647853750000|2022-03-21 09:09:10|33726.7|33706.7|33723.9|33703.9|33728.7|33708.7|33723.9|33703.9|25
1647853760000|2022-03-21 09:09:20|33724.3|33704.3|33725|33705|33727.6|33707.6|33722.6|33702.6|27
1647853770000|2022-03-21 09:09:30|33722.8|33702.8|33717.6|33697.6|33728.4|33708.4|33717.6|33697.6|32
1647853780000|2022-03-21 09:09:40|33718.6|33698.6|33699.6|33679.6|33722.2|33702.2|33694|33674|30
1647853790000|2022-03-21 09:09:50|33700.9|33680.9|33696.6|33676.6|33700.9|33680.9|33690.6|33670.6|27
1647853800000|2022-03-21 09:10:00|33696.7|33676.7|33709.8|33689.8|33713.1|33693.1|33694|33674|32
1647853810000|2022-03-21 09:10:10|33709.2|33689.2|33709.7|33689.7|33710.5|33690.5|33694.6|33674.6|35
1647853820000|2022-03-21 09:10:20|33709.6|33689.6|33702.7|33682.7|33709.6|33689.6|33697.1|33677.1|33
1647853830000|2022-03-21 09:10:30|33703.1|33683.1|33701.1|33681.1|33703.1|33683.1|33699.4|33679.4|23
1647853840000|2022-03-21 09:10:40|33701.5|33681.5|33702.6|33682.6|33703.5|33683.5|33701.5|33681.5|22
1647853850000|2022-03-21 09:10:50|33702.5|33682.5|33707.3|33687.3|33707.7|33687.7|33702.5|33682.5|30
1647853860000|2022-03-21 09:11:00|33707.2|33687.2|33705.1|33685.1|33708|33688|33703.7|33683.7|30
1647853870000|2022-03-21 09:11:10|33706.1|33686.1|33710.1|33690.1|33711.6|33691.6|33705.9|33685.9|31
1647853880000|2022-03-21 09:11:20|33709.8|33689.8|33708.1|33688.1|33710.8|33690.8|33708.1|33688.1|20
1647853890000|2022-03-21 09:11:30|33707.1|33687.1|33709.3|33689.3|33709.3|33689.3|33703.4|33683.4|25
1647853900000|2022-03-21 09:11:40|33708.6|33688.6|33706.3|33686.3|33709|33689|33705.3|33685.3|27
1647853910000|2022-03-21 09:11:50|33706.7|33686.7|33705.6|33685.6|33707.9|33687.9|33705.6|33685.6|23
1647853920000|2022-03-21 09:12:00|33705.5|33685.5|33704.3|33684.3|33708.7|33688.7|33703.4|33683.4|24
1647853930000|2022-03-21 09:12:10|33704.1|33684.1|33710.8|33690.8|33711.2|33691.2|33701|33681|25
1647853940000|2022-03-21 09:12:20|33709.9|33689.9|33700.4|33680.4|33712.2|33692.2|33700.4|33680.4|27
1647853950000|2022-03-21 09:12:30|33700.7|33680.7|33701.7|33681.7|33701.7|33681.7|33693|33673|37
1647853960000|2022-03-21 09:12:40|33701.3|33681.3|33699.8|33679.8|33701.8|33681.8|33699|33679|27
1647853970000|2022-03-21 09:12:50|33700.5|33680.5|33700.2|33680.2|33700.5|33680.5|33698|33678|24
1647853980000|2022-03-21 09:13:00|33700.3|33680.3|33699.6|33679.6|33700.5|33680.5|33699|33679|17
1647853990000|2022-03-21 09:13:10|33699.5|33679.5|33692.9|33672.9|33700.6|33680.6|33690.6|33670.6|25
1647854000000|2022-03-21 09:13:20|33692.2|33672.2|33689.6|33669.6|33693.9|33673.9|33689.6|33669.6|28
1647854010000|2022-03-21 09:13:30|33691.9|33671.9|33690.3|33670.3|33693.3|33673.3|33689.6|33669.6|20
1647854020000|2022-03-21 09:13:40|33690.1|33670.1|33695.7|33675.7|33696|33676|33689.7|33669.7|26
1647854030000|2022-03-21 09:13:50|33695.9|33675.9|33693.5|33673.5|33696.1|33676.1|33693.1|33673.1|24
1647854040000|2022-03-21 09:14:00|33694.7|33674.7|33693.7|33673.7|33695.1|33675.1|33691.4|33671.4|21
1647854050000|2022-03-21 09:14:10|33694.4|33674.4|33693.7|33673.7|33694.6|33674.6|33693.5|33673.5|11
1647854060000|2022-03-21 09:14:20|33693.6|33673.6|33693.4|33673.4|33698.5|33678.5|33692.1|33672.1|18
1647854070000|2022-03-21 09:14:30|33693|33673|33691.6|33671.6|33695.6|33675.6|33689|33669|26
1647854080000|2022-03-21 09:14:40|33695|33675|33668.1|33648.1|33699.5|33679.5|33664|33644|32
1647854090000|2022-03-21 09:14:50|33668.2|33648.2|33705.7|33685.7|33705.7|33685.7|33667.8|33647.8|28
1647854100000|2022-03-21 09:15:00|33705.2|33685.2|33699.9|33679.9|33705.2|33685.2|33697.1|33677.1|33
1647854110000|2022-03-21 09:15:10|33701.5|33681.5|33699.9|33679.9|33702.6|33682.6|33696.6|33676.6|29
1647854120000|2022-03-21 09:15:20|33701.2|33681.2|33698.2|33678.2|33701.7|33681.7|33697.8|33677.8|24
1647854130000|2022-03-21 09:15:30|33698.5|33678.5|33701.5|33681.5|33703.4|33683.4|33697.6|33677.6|20
1647854140000|2022-03-21 09:15:40|33700.8|33680.8|33701.9|33681.9|33701.9|33681.9|33700.5|33680.5|22
1647854150000|2022-03-21 09:15:50|33701.6|33681.6|33705.6|33685.6|33708.7|33688.7|33701.6|33681.6|24
1647854160000|2022-03-21 09:16:00|33705.8|33685.8|33699.4|33679.4|33705.8|33685.8|33699.4|33679.4|26
1647854170000|2022-03-21 09:16:10|33699.8|33679.8|33699.1|33679.1|33700.1|33680.1|33698.3|33678.3|18
1647854180000|2022-03-21 09:16:20|33699.2|33679.2|33697.4|33677.4|33699.6|33679.6|33697.3|33677.3|21
1647854190000|2022-03-21 09:16:30|33697.2|33677.2|33702.5|33682.5|33702.5|33682.5|33697.1|33677.1|20
1647854200000|2022-03-21 09:16:40|33702.1|33682.1|33700.5|33680.5|33702.1|33682.1|33699.8|33679.8|18
1647854210000|2022-03-21 09:16:50|33700.7|33680.7|33699.4|33679.4|33706.9|33686.9|33699|33679|25
1647854220000|2022-03-21 09:17:00|33697.3|33677.3|33696.3|33676.3|33698.1|33678.1|33695.8|33675.8|24
1647854230000|2022-03-21 09:17:10|33695.8|33675.8|33694.7|33674.7|33699.7|33679.7|33694.7|33674.7|22
1647854240000|2022-03-21 09:17:20|33694|33674|33696.5|33676.5|33697.8|33677.8|33694|33674|25
1647854250000|2022-03-21 09:17:30|33696.4|33676.4|33701.6|33681.6|33701.6|33681.6|33688|33668|27
1647854260000|2022-03-21 09:17:40|33701.1|33681.1|33697.4|33677.4|33703.1|33683.1|33697.4|33677.4|22
1647854270000|2022-03-21 09:17:50|33698.2|33678.2|33699.4|33679.4|33700.4|33680.4|33696.7|33676.7|14
1647854280000|2022-03-21 09:18:00|33699.8|33679.8|33695.6|33675.6|33700.9|33680.9|33694.4|33674.4|19
1647854290000|2022-03-21 09:18:10|33695.9|33675.9|33703|33683|33704.5|33684.5|33694.2|33674.2|27
1647854300000|2022-03-21 09:18:20|33707.2|33687.2|33703.9|33683.9|33707.3|33687.3|33703.9|33683.9|14
1647854310000|2022-03-21 09:18:30|33704.5|33684.5|33704.3|33684.3|33704.8|33684.8|33702.5|33682.5|14
1647854320000|2022-03-21 09:18:40|33704.8|33684.8|33708.4|33688.4|33708.4|33688.4|33704.8|33684.8|19
1647854330000|2022-03-21 09:18:50|33707.8|33687.8|33705.2|33685.2|33708.3|33688.3|33705.1|33685.1|18
1647854340000|2022-03-21 09:19:00|33702.8|33682.8|33704.8|33684.8|33705.1|33685.1|33702.7|33682.7|10
1647854350000|2022-03-21 09:19:10|33704.5|33684.5|33703.3|33683.3|33704.5|33684.5|33702.9|33682.9|15
1647854360000|2022-03-21 09:19:20|33703.1|33683.1|33704.6|33684.6|33706.5|33686.5|33703|33683|15
1647854370000|2022-03-21 09:19:30|33704.4|33684.4|33706.5|33686.5|33708.2|33688.2|33704.4|33684.4|22
1647854380000|2022-03-21 09:19:40|33707.2|33687.2|33706.8|33686.8|33707.4|33687.4|33705.2|33685.2|21
1647854390000|2022-03-21 09:19:50|33706.9|33686.9|33705|33685|33706.9|33686.9|33704.6|33684.6|13
1647854400000|2022-03-21 09:20:00|33705.1|33685.1|33706.6|33686.6|33711.3|33691.3|33704.7|33684.7|23
1647854410000|2022-03-21 09:20:10|33706.1|33686.1|33710|33690|33711.4|33691.4|33706.1|33686.1|27
1647854420000|2022-03-21 09:20:20|33710.3|33690.3|33715.5|33695.5|33715.5|33695.5|33708|33688|21
1647854430000|2022-03-21 09:20:30|33715|33695|33719.7|33699.7|33723.1|33703.1|33714.1|33694.1|27
1647854440000|2022-03-21 09:20:40|33723|33703|33724.2|33704.2|33727.5|33707.5|33720.7|33700.7|27
1647854450000|2022-03-21 09:20:50|33724.5|33704.5|33726.1|33706.1|33726.5|33706.5|33724.5|33704.5|18
1647854460000|2022-03-21 09:21:00|33726.2|33706.2|33714.7|33694.7|33730.1|33710.1|33714.5|33694.5|27
1647854470000|2022-03-21 09:21:10|33715.1|33695.1|33735.2|33715.2|33735.2|33715.2|33715|33695|27
1647854480000|2022-03-21 09:21:20|33733.3|33713.3|33730.9|33710.9|33733.5|33713.5|33729.7|33709.7|27
1647854490000|2022-03-21 09:21:30|33730.1|33710.1|33731.1|33711.1|33731.6|33711.6|33729|33709|21
1647854500000|2022-03-21 09:21:40|33730.9|33710.9|33731.9|33711.9|33733|33713|33728.4|33708.4|22
1647854510000|2022-03-21 09:21:50|33731.4|33711.4|33733|33713|33733.7|33713.7|33731.3|33711.3|16
1647854520000|2022-03-21 09:22:00|33731.7|33711.7|33739.7|33719.7|33744|33724|33729.2|33709.2|25
1647854530000|2022-03-21 09:22:10|33740.9|33720.9|33739.6|33719.6|33741|33721|33738.3|33718.3|26
1647854540000|2022-03-21 09:22:20|33739.4|33719.4|33740.5|33720.5|33743.6|33723.6|33739.4|33719.4|13
1647854550000|2022-03-21 09:22:30|33740.3|33720.3|33745.8|33725.8|33748.4|33728.4|33740.3|33720.3|18
1647854560000|2022-03-21 09:22:40|33746.3|33726.3|33747.1|33727.1|33747.4|33727.4|33743|33723|19
1647854570000|2022-03-21 09:22:50|33746.5|33726.5|33745.1|33725.1|33746.7|33726.7|33745.1|33725.1|14
1647854580000|2022-03-21 09:23:00|33745.2|33725.2|33752|33732|33752.3|33732.3|33744.6|33724.6|20
1647854590000|2022-03-21 09:23:10|33751.7|33731.7|33753.6|33733.6|33754.2|33734.2|33751.5|33731.5|15
1647854600000|2022-03-21 09:23:20|33755.6|33735.6|33753|33733|33755.7|33735.7|33750.4|33730.4|26
1647854610000|2022-03-21 09:23:30|33752.8|33732.8|33754.1|33734.1|33759.4|33739.4|33751.6|33731.6|26
1647854620000|2022-03-21 09:23:40|33753.7|33733.7|33759.2|33739.2|33762.1|33742.1|33751.5|33731.5|30
1647854630000|2022-03-21 09:23:50|33759.6|33739.6|33763.7|33743.7|33764.3|33744.3|33756.6|33736.6|28
1647854640000|2022-03-21 09:24:00|33764.3|33744.3|33760.4|33740.4|33764.3|33744.3|33760|33740|24
1647854650000|2022-03-21 09:24:10|33760.6|33740.6|33765.5|33745.5|33765.5|33745.5|33760.6|33740.6|22
1647854660000|2022-03-21 09:24:20|33767.4|33747.4|33764.5|33744.5|33767.4|33747.4|33763.6|33743.6|23
1647854670000|2022-03-21 09:24:30|33765.1|33745.1|33765.7|33745.7|33768|33748|33757.3|33737.3|22
1647854680000|2022-03-21 09:24:40|33765.8|33745.8|33761.3|33741.3|33768.2|33748.2|33760.4|33740.4|29
1647854690000|2022-03-21 09:24:50|33760.7|33740.7|33764.3|33744.3|33764.3|33744.3|33758.6|33738.6|24
1647854700000|2022-03-21 09:25:00|33767.7|33747.7|33766.1|33746.1|33767.7|33747.7|33766.1|33746.1|18
1647854710000|2022-03-21 09:25:10|33765.9|33745.9|33763.6|33743.6|33766.3|33746.3|33762.3|33742.3|17
1647854720000|2022-03-21 09:25:20|33763.8|33743.8|33765.6|33745.6|33767.2|33747.2|33763.8|33743.8|17
1647854730000|2022-03-21 09:25:30|33765.7|33745.7|33759.1|33739.1|33766.3|33746.3|33758.3|33738.3|27
1647854740000|2022-03-21 09:25:40|33761.1|33741.1|33862.6|33742.6|33868.2|33775.7|33761.1|33727.6|28
1647854750000|2022-03-21 09:25:50|33862.5|33742.5|33853.9|33733.9|33872.8|33752.8|33853.9|33733.9|29
1647854760000|2022-03-21 09:26:00|33855.1|33735.1|33857.4|33737.4|33862.4|33743.3|33844.2|33724.2|34
1647854770000|2022-03-21 09:26:10|33852.2|33732.2|33847.4|33827.4|33881.5|33827.4|33842.7|33731.2|35
1647854780000|2022-03-21 09:26:20|33846|33826|33821.4|33771.4|33880.5|33826|33821.4|33750.3|32
1647854790000|2022-03-21 09:26:30|33855.9|33740.2|33860.3|33745.9|33865.1|33775.3|33823.6|33740.2|23
1647854800000|2022-03-21 09:26:40|33860.4|33746|33841.2|33821.2|33884.6|33821.2|33831.5|33740.3|25
1647854810000|2022-03-21 09:26:50|33856.1|33806.1|33855.8|33835.8|33882.5|33835.8|33836.5|33769|29
1647854820000|2022-03-21 09:27:00|33850.1|33830.1|33848.5|33828.5|33853.6|33833.6|33846.1|33826.1|28
1647854830000|2022-03-21 09:27:10|33848.6|33828.6|33844.2|33824.2|33849.5|33829.5|33844.2|33824.2|16
1647854840000|2022-03-21 09:27:20|33843.7|33823.7|33850.1|33830.1|33851.5|33831.5|33843.2|33823.2|17
1647854850000|2022-03-21 09:27:30|33850.5|33830.5|33838.5|33788.5|33876|33830.5|33837.2|33741.8|25
1647854860000|2022-03-21 09:27:40|33838.2|33788.2|33840.1|33820.1|33849.3|33829.3|33833.9|33788|30
1647854870000|2022-03-21 09:27:50|33842.5|33822.5|33836.2|33786.2|33868.2|33822.7|33832.9|33748.2|20
1647854880000|2022-03-21 09:28:00|33836.9|33786.9|33827.5|33807.5|33843|33807.5|33827.5|33786.1|16
1647854890000|2022-03-21 09:28:10|33827.3|33807.3|33840.3|33790.3|33864.5|33810.4|33818.4|33744|19
1647854900000|2022-03-21 09:28:20|33868.4|33757.1|33849.1|33799.1|33882.5|33802.9|33837.6|33753.8|36
1647854910000|2022-03-21 09:28:30|33848.7|33798.7|33840.3|33820.3|33854.2|33821.4|33833.1|33798.7|35
1647854920000|2022-03-21 09:28:40|33841|33821|33864.8|33744.8|33868|33826.8|33840.3|33737.5|28
1647854930000|2022-03-21 09:28:50|33862.4|33742.4|33862.5|33742.5|33864.6|33744.6|33858.2|33738.2|27
1647854940000|2022-03-21 09:29:00|33862.4|33742.4|33860|33740|33867.1|33747.1|33858.9|33738.9|24
1647854950000|2022-03-21 09:29:10|33859.7|33739.7|33858.5|33738.5|33862.7|33742.7|33855.9|33735.9|30
1647854960000|2022-03-21 09:29:20|33856.6|33736.6|33859.8|33739.8|33859.8|33739.8|33855.1|33735.1|18
1647854970000|2022-03-21 09:29:30|33859.7|33739.7|33853.6|33733.6|33859.7|33739.7|33853.6|33733.6|20
1647854980000|2022-03-21 09:29:40|33853.3|33733.3|33862.2|33742.2|33863.8|33743.8|33852.5|33732.5|20
1647854990000|2022-03-21 09:29:50|33859|33739|33859.3|33739.3|33863.4|33743.4|33857.8|33737.8|19
1647855000000|2022-03-21 09:30:00|33859.4|33739.4|33853.6|33737.7|33869.8|33749.8|33850.3|33737.7|30
1647855010000|2022-03-21 09:30:10|33853.5|33738.3|33855|33735|33857.1|33740.7|33820.5|33700.5|33
1647855020000|2022-03-21 09:30:20|33854.1|33734.1|33859.4|33739.4|33868.2|33748.2|33851.2|33731.2|27
1647855030000|2022-03-21 09:30:30|33858.1|33738.1|33863.6|33743.6|33865|33745|33858.1|33738.1|22
1647855040000|2022-03-21 09:30:40|33863.4|33743.4|33862.1|33742.1|33871.9|33751.9|33860.8|33740.8|19
1647855050000|2022-03-21 09:30:50|33861.8|33741.8|33868.6|33748.6|33871.4|33751.4|33861.8|33741.8|18
1647855060000|2022-03-21 09:31:00|33868.9|33748.9|33869.1|33749.1|33882.7|33762.7|33860.9|33740.9|22
1647855070000|2022-03-21 09:31:10|33869.4|33749.4|33854.1|33834.1|33905|33834.1|33854.1|33748.4|33
1647855080000|2022-03-21 09:31:20|33862.6|33842.6|33881|33761|33906.3|33853.4|33853.3|33750.7|28
1647855090000|2022-03-21 09:31:30|33892.3|33772.3|33878.4|33828.4|33902.5|33831.6|33873.7|33759|35
1647855100000|2022-03-21 09:31:40|33880.7|33830.7|33901.5|33781.5|33910.9|33850.4|33847.5|33781.5|31
1647855110000|2022-03-21 09:31:50|33900.5|33780.5|33884.8|33766.2|33904.6|33842.4|33839.3|33759.1|28
1647855120000|2022-03-21 09:32:00|33884.7|33765.2|33890.4|33772.7|33892.5|33802.8|33851.9|33763.4|25
1647855130000|2022-03-21 09:32:10|33889.1|33773|33887.7|33776.8|33893.1|33810.1|33850|33769.4|30
1647855140000|2022-03-21 09:32:20|33887.4|33769.3|33887.8|33767.8|33889.2|33804.4|33854.4|33765.5|24
1647855150000|2022-03-21 09:32:30|33883.8|33763.8|33854.1|33804.1|33889.1|33804.1|33854.1|33763.8|13
1647855160000|2022-03-21 09:32:40|33854.6|33804.6|33823.5|33803.5|33890.7|33809.6|33823.5|33762.4|24
1647855170000|2022-03-21 09:32:50|33843.3|33793.3|33870.3|33750.3|33876|33805|33817.1|33744.8|37
1647855180000|2022-03-21 09:33:00|33874.1|33754.1|33879.4|33759.4|33882.4|33762.4|33864.6|33744.6|30
1647855190000|2022-03-21 09:33:10|33879.1|33759.1|33867|33747|33881.7|33761.7|33867|33747|24
1647855200000|2022-03-21 09:33:20|33875.6|33755.6|33870.4|33750.4|33875.9|33755.9|33870.2|33750.2|19
1647855210000|2022-03-21 09:33:30|33869.1|33749.1|33871.6|33751.6|33873.7|33753.7|33868.7|33748.7|27
1647855220000|2022-03-21 09:33:40|33871|33751|33872.2|33752.2|33876.1|33794.7|33844.7|33748.7|26
1647855230000|2022-03-21 09:33:50|33870.9|33750.9|33843.5|33793.5|33874.2|33793.8|33840.4|33750.8|19
1647855240000|2022-03-21 09:34:00|33844.5|33794.5|33819.6|33799.6|33844.6|33809.3|33815.6|33793.7|18
1647855250000|2022-03-21 09:34:10|33821.9|33801.9|33819.3|33799.3|33824|33804|33818.3|33798.3|23
1647855260000|2022-03-21 09:34:20|33821.8|33801.8|33828.8|33808.8|33832.7|33812.7|33819.2|33799.2|21
1647855270000|2022-03-21 09:34:30|33828.2|33808.2|33880.1|33768|33880.2|33815.9|33828.2|33766|26
1647855280000|2022-03-21 09:34:40|33880.5|33767.9|33847.7|33797.7|33880.5|33798.7|33845.7|33766|21
1647855290000|2022-03-21 09:34:50|33847.8|33797.8|33847.7|33797.7|33848.5|33798.5|33846.5|33796.5|26
1647855300000|2022-03-21 09:35:00|33846.9|33796.9|33846.6|33796.6|33848.2|33798.2|33843.4|33793.4|15
1647855310000|2022-03-21 09:35:10|33846.5|33796.5|33828.6|33808.6|33847.1|33814.1|33828.6|33795.5|23
1647855320000|2022-03-21 09:35:20|33828.3|33808.3|33832.8|33812.8|33881|33815|33828.3|33759.6|25
1647855330000|2022-03-21 09:35:30|33833.3|33813.3|33833.7|33813.7|33834.7|33814.7|33831.5|33811.5|25
1647855340000|2022-03-21 09:35:40|33833.8|33813.8|33834.2|33814.2|33837.7|33817.7|33833.8|33813.8|26
1647855350000|2022-03-21 09:35:50|33834.4|33814.4|33834.1|33814.1|33836.9|33816.9|33831.6|33811.6|31
1647855360000|2022-03-21 09:36:00|33834.3|33814.3|33831|33811|33835.2|33815.2|33830.9|33810.9|20
1647855370000|2022-03-21 09:36:10|33831.1|33811.1|33829.3|33809.3|33831.7|33811.7|33828.5|33808.5|22
1647855380000|2022-03-21 09:36:20|33829|33809|33833.4|33813.4|33834.1|33814.1|33829|33809|25
1647855390000|2022-03-21 09:36:30|33833.3|33813.3|33841.6|33821.6|33842.4|33822.4|33832.1|33812.1|25
1647855400000|2022-03-21 09:36:40|33841.4|33821.4|33837.4|33817.4|33841.4|33821.4|33836.4|33816.4|19
1647855410000|2022-03-21 09:36:50|33841.2|33821.2|33840|33820|33841.8|33821.8|33834.5|33814.5|24
1647855420000|2022-03-21 09:37:00|33835.9|33815.9|33837.4|33817.4|33837.8|33817.8|33835.8|33815.8|17
1647855430000|2022-03-21 09:37:10|33837.1|33817.1|33837|33817|33839.2|33819.2|33829.4|33809.4|17
1647855440000|2022-03-21 09:37:20|33835.7|33815.7|33827.5|33807.5|33837.9|33817.9|33821.7|33801.7|24
1647855450000|2022-03-21 09:37:30|33827.8|33807.8|33825.7|33805.7|33834|33814|33825.6|33805.6|20
1647855460000|2022-03-21 09:37:40|33827|33807|33831.5|33811.5|33832.6|33812.6|33824.8|33804.8|21
1647855470000|2022-03-21 09:37:50|33837.1|33817.1|33822.7|33802.7|33837.1|33817.1|33822.7|33802.7|21
1647855480000|2022-03-21 09:38:00|33824.6|33804.6|33835.4|33815.4|33837.1|33817.1|33821.9|33801.9|22
1647855490000|2022-03-21 09:38:10|33827.3|33807.3|33829.5|33809.5|33830.9|33810.9|33827.3|33807.3|14
1647855500000|2022-03-21 09:38:20|33829.2|33809.2|33817.4|33797.4|33829.8|33809.8|33811.2|33791.2|27
1647855510000|2022-03-21 09:38:30|33818|33798|33820.7|33800.7|33823.2|33803.2|33812.4|33792.4|31
1647855520000|2022-03-21 09:38:40|33820.6|33800.6|33814.3|33794.3|33820.6|33800.6|33810.5|33790.5|27
1647855530000|2022-03-21 09:38:50|33814|33794|33828.5|33808.5|33850.3|33830.3|33812|33792|33
1647855540000|2022-03-21 09:39:00|33825.9|33805.9|33822.4|33802.4|33830.3|33810.3|33817.5|33797.5|30
1647855550000|2022-03-21 09:39:10|33823.4|33803.4|33845.6|33795.6|33853.6|33815.8|33822.6|33790.5|28
1647855560000|2022-03-21 09:39:20|33845.4|33795.4|33834.8|33814.8|33879|33821.2|33832.7|33758|20
1647855570000|2022-03-21 09:39:30|33834.6|33814.6|33841.6|33821.6|33841.6|33821.6|33833.9|33813.9|18
1647855580000|2022-03-21 09:39:40|33838.1|33818.1|33833|33813|33841.6|33821.6|33831.9|33811.9|26
1647855590000|2022-03-21 09:39:50|33832.9|33812.9|33834.6|33814.6|33838.8|33818.8|33831.5|33811.5|20
1647855600000|2022-03-21 09:40:00|33830|33810|33854|33834|33855.1|33835.1|33830|33810|33
1647855610000|2022-03-21 09:40:10|33851.5|33831.5|33851.8|33831.8|33853.7|33833.7|33849.3|33829.3|32
1647855620000|2022-03-21 09:40:20|33851.7|33831.7|33852.8|33832.8|33853.1|33833.1|33851.2|33831.2|26
1647855630000|2022-03-21 09:40:30|33852.9|33832.9|33850.3|33830.3|33852.9|33832.9|33849.6|33829.6|23
1647855640000|2022-03-21 09:40:40|33850.9|33830.9|33848.3|33828.3|33850.9|33830.9|33848.3|33828.3|26
1647855650000|2022-03-21 09:40:50|33847.9|33827.9|33847.6|33827.6|33850|33830|33847.4|33827.4|24
1647855660000|2022-03-21 09:41:00|33867.3|33847.3|33927.9|33877.9|33964.9|33900|33867.3|33835.9|35
1647855670000|2022-03-21 09:41:10|33953.2|33841.4|33951.1|33831.1|33958.7|33874.2|33917.6|33831.1|36
1647855680000|2022-03-21 09:41:20|33952.3|33832.3|33956.3|33836.3|33958.1|33838.1|33949.5|33829.5|25
1647855690000|2022-03-21 09:41:30|33959.6|33840.9|33875.8|33855.8|33960.1|33878.4|33874.1|33826.7|35
1647855700000|2022-03-21 09:41:40|33877.2|33857.2|33879|33859|33888.9|33868.9|33875.3|33855.3|18
1647855710000|2022-03-21 09:41:50|33880.2|33860.2|33882|33862|33883.7|33863.7|33879.2|33859.2|25
1647855720000|2022-03-21 09:42:00|33882.1|33862.1|33895.3|33875.3|33899.2|33879.2|33882.1|33862.1|22
1647855730000|2022-03-21 09:42:10|33895.8|33875.8|33894.1|33874.1|33898.6|33878.6|33893.5|33873.5|25
1647855740000|2022-03-21 09:42:20|33894|33874|33900.2|33880.2|33903.8|33883.8|33893|33873|19
1647855750000|2022-03-21 09:42:30|33900.6|33880.6|33901.6|33881.6|33901.6|33881.6|33894.2|33874.2|25
1647855760000|2022-03-21 09:42:40|33901.9|33881.9|33898.9|33878.9|33903.1|33883.1|33896.8|33876.8|20
1647855770000|2022-03-21 09:42:50|33899.7|33879.7|33899.9|33879.9|33901.4|33881.4|33896.1|33876.1|25
1647855780000|2022-03-21 09:43:00|33896.7|33876.7|33880.5|33860.5|33901.8|33881.8|33876.4|33856.4|30
1647855790000|2022-03-21 09:43:10|33881.7|33861.7|33870.8|33850.8|33882.2|33862.2|33867.5|33847.5|33
1647855800000|2022-03-21 09:43:20|33870.9|33850.9|33868.3|33848.3|33872.4|33852.4|33868.3|33848.3|23
1647855810000|2022-03-21 09:43:30|33868.1|33848.1|33868.5|33848.5|33870.3|33850.3|33867.6|33847.6|16
1647855820000|2022-03-21 09:43:40|33869.1|33849.1|33869.9|33849.9|33870.5|33850.5|33866.9|33846.9|17
1647855830000|2022-03-21 09:43:50|33870.3|33850.3|33868.1|33848.1|33870.5|33850.5|33867.4|33847.4|18
1647855840000|2022-03-21 09:44:00|33868.3|33848.3|33864.4|33844.4|33868.3|33848.3|33860.1|33840.1|29
1647855850000|2022-03-21 09:44:10|33871|33851|33879.9|33859.9|33879.9|33859.9|33871|33851|27
1647855860000|2022-03-21 09:44:20|33880.7|33860.7|33881.2|33861.2|33882.7|33862.7|33878.4|33858.4|21
1647855870000|2022-03-21 09:44:30|33880.5|33860.5|33902.9|33882.9|33949|33882.9|33880.5|33829|20
1647855880000|2022-03-21 09:44:40|33905.3|33885.3|33934.1|33914.1|33966|33914.4|33894.1|33846|29
1647855890000|2022-03-21 09:44:50|33933.4|33913.4|33927.9|33907.9|33933.4|33913.4|33925.2|33905.2|21
1647855900000|2022-03-21 09:45:00|33927.4|33907.4|33921.6|33901.6|33928.4|33908.4|33920.8|33900.8|24
1647855910000|2022-03-21 09:45:10|33921.8|33901.8|33920.7|33900.7|33927.4|33907.4|33919.8|33899.8|22
1647855920000|2022-03-21 09:45:20|33919.1|33899.1|33958.2|33844|33958.9|33904|33913.8|33842|31
1647855930000|2022-03-21 09:45:30|33957.5|33841.2|33893.1|33873.1|33957.8|33882.5|33889.2|33840.1|31
1647855940000|2022-03-21 09:45:40|33895|33875|33895.5|33875.5|33898.1|33878.1|33891.1|33871.1|25
1647855950000|2022-03-21 09:45:50|33894.7|33874.7|33891.8|33871.8|33897|33877|33891.1|33871.1|16
1647855960000|2022-03-21 09:46:00|33892.1|33872.1|33892.3|33872.3|33892.7|33872.7|33885|33865|32
1647855970000|2022-03-21 09:46:10|33892.2|33872.2|33886.9|33866.9|33893.1|33873.1|33886.9|33866.9|24
1647855980000|2022-03-21 09:46:20|33887.1|33867.1|33886|33866|33888.8|33868.8|33883.7|33863.7|20
1647855990000|2022-03-21 09:46:30|33885.8|33865.8|33885.8|33865.8|33888.1|33868.1|33881.4|33861.4|36
1647856000000|2022-03-21 09:46:40|33886.8|33866.8|33886|33866|33895|33875|33882|33862|15
1647856010000|2022-03-21 09:46:50|33887.4|33867.4|33887.6|33867.6|33890.6|33870.6|33885.8|33865.8|29
1647856020000|2022-03-21 09:47:00|33887.5|33867.5|33886.8|33866.8|33888|33868|33885.4|33865.4|21
1647856030000|2022-03-21 09:47:10|33886.3|33866.3|33886|33866|33887|33867|33883.6|33863.6|17
1647856040000|2022-03-21 09:47:20|33885.2|33865.2|33883.2|33863.2|33888.3|33868.3|33879.4|33859.4|21
1647856050000|2022-03-21 09:47:30|33882.7|33862.7|33890.1|33870.1|33890.1|33870.1|33867.9|33847.9|22
1647856060000|2022-03-21 09:47:40|33890.3|33870.3|33887|33867|33892.4|33872.4|33886.6|33866.6|17
1647856070000|2022-03-21 09:47:50|33887.5|33867.5|33890.6|33870.6|33892.3|33872.3|33887.4|33867.4|18
1647856080000|2022-03-21 09:48:00|33890.5|33870.5|33894.6|33874.6|33894.6|33874.6|33889|33869|23
1647856090000|2022-03-21 09:48:10|33894.5|33874.5|33892.3|33872.3|33895.5|33875.5|33892.3|33872.3|18
1647856100000|2022-03-21 09:48:20|33893.6|33873.6|33893.4|33873.4|33894.7|33874.7|33891.1|33871.1|22
1647856110000|2022-03-21 09:48:30|33894.6|33874.6|33892|33872|33894.6|33874.6|33882.9|33862.9|26
1647856120000|2022-03-21 09:48:40|33892.4|33872.4|33894.5|33874.5|33897.4|33877.4|33888.8|33868.8|23
1647856130000|2022-03-21 09:48:50|33897.2|33877.2|33890|33870|33897.2|33877.2|33889.8|33869.8|24
1647856140000|2022-03-21 09:49:00|33890.7|33870.7|33893.6|33873.6|33894.2|33874.2|33889.3|33869.3|19
1647856150000|2022-03-21 09:49:10|33891.3|33871.3|33888.3|33868.3|33894|33874|33884.7|33864.7|33
1647856160000|2022-03-21 09:49:20|33889.1|33869.1|33889.9|33869.9|33890.2|33870.2|33886.8|33866.8|23
1647856170000|2022-03-21 09:49:30|33889.7|33869.7|33888.9|33868.9|33889.7|33869.7|33884.8|33864.8|16
1647856180000|2022-03-21 09:49:40|33889|33869|33885.6|33865.6|33889|33869|33883.5|33863.5|16
1647856190000|2022-03-21 09:49:50|33886.1|33866.1|33883.7|33863.7|33886.1|33866.1|33882.6|33862.6|25
1647856200000|2022-03-21 09:50:00|33883.8|33863.8|33884.8|33864.8|33884.9|33864.9|33882.6|33862.6|19
1647856210000|2022-03-21 09:50:10|33884.3|33864.3|33883.2|33863.2|33885.2|33865.2|33881.6|33861.6|17
1647856220000|2022-03-21 09:50:20|33882.8|33862.8|33876.9|33856.9|33885.6|33865.6|33872.7|33852.7|27
1647856230000|2022-03-21 09:50:30|33876.7|33856.7|33872.6|33852.6|33879.9|33859.9|33870.6|33850.6|32
1647856240000|2022-03-21 09:50:40|33875.7|33855.7|33872.3|33852.3|33879.3|33859.3|33870.9|33850.9|27
1647856250000|2022-03-21 09:50:50|33871.8|33851.8|33871.7|33851.7|33875.2|33855.2|33867.5|33847.5|20
1647856260000|2022-03-21 09:51:00|33872.1|33852.1|33875.5|33855.5|33876.8|33856.8|33872.1|33852.1|17
1647856270000|2022-03-21 09:51:10|33874.6|33854.6|33875|33855|33876|33856|33873.5|33853.5|24
1647856280000|2022-03-21 09:51:20|33874.2|33854.2|33877.8|33857.8|33878.1|33858.1|33873.6|33853.6|23
1647856290000|2022-03-21 09:51:30|33878.1|33858.1|33872.3|33852.3|33878.1|33858.1|33871.5|33851.5|26
1647856300000|2022-03-21 09:51:40|33872.2|33852.2|33878.4|33858.4|33879.2|33859.2|33871.3|33851.3|30
1647856310000|2022-03-21 09:51:50|33878.1|33858.1|33881.5|33861.5|33881.5|33861.5|33877.7|33857.7|24
1647856320000|2022-03-21 09:52:00|33880.6|33860.6|33879.4|33859.4|33885.2|33865.2|33879.4|33859.4|25
1647856330000|2022-03-21 09:52:10|33879.3|33859.3|33875.9|33855.9|33879.3|33859.3|33873.9|33853.9|26
1647856340000|2022-03-21 09:52:20|33875.6|33855.6|33886.6|33866.6|33895.6|33875.6|33875.6|33855.6|21
1647856350000|2022-03-21 09:52:30|33886|33866|33885.4|33865.4|33892|33872|33881.7|33861.7|31
1647856360000|2022-03-21 09:52:40|33886.3|33866.3|33884.7|33864.7|33886.3|33866.3|33883.6|33863.6|29
1647856370000|2022-03-21 09:52:50|33883.9|33863.9|33877.9|33857.9|33885.3|33865.3|33876.8|33856.8|19
1647856380000|2022-03-21 09:53:00|33884.1|33864.1|33877.7|33857.7|33884.6|33864.6|33871.6|33851.6|34
1647856390000|2022-03-21 09:53:10|33876.9|33856.9|33871.7|33851.7|33877.6|33857.6|33870.6|33850.6|30
1647856400000|2022-03-21 09:53:20|33871.4|33851.4|33873.1|33853.1|33873.5|33853.5|33870.6|33850.6|12
1647856410000|2022-03-21 09:53:30|33873|33853|33870.4|33850.4|33874.6|33854.6|33870.2|33850.2|21
1647856420000|2022-03-21 09:53:40|33870.5|33850.5|33870|33850|33878.6|33858.6|33870|33850|18
1647856430000|2022-03-21 09:53:50|33868.6|33848.6|33873.8|33853.8|33875.6|33855.6|33868.6|33848.6|18
1647856440000|2022-03-21 09:54:00|33874.1|33854.1|33872.9|33852.9|33874.3|33854.3|33867.8|33847.8|18
1647856450000|2022-03-21 09:54:10|33872.7|33852.7|33872.9|33852.9|33873.9|33853.9|33866.5|33846.5|30
1647856460000|2022-03-21 09:54:20|33873.6|33853.6|33871.1|33851.1|33873.7|33853.7|33859.5|33839.5|32
1647856470000|2022-03-21 09:54:30|33871.5|33851.5|33868.8|33848.8|33871.5|33851.5|33863.1|33843.1|21
1647856480000|2022-03-21 09:54:40|33869.2|33849.2|33868.6|33848.6|33869.2|33849.2|33864.5|33844.5|24
1647856490000|2022-03-21 09:54:50|33868.4|33848.4|33871.9|33851.9|33872|33852|33864.7|33844.7|19
1647856500000|2022-03-21 09:55:00|33871.4|33851.4|33868.6|33848.6|33871.7|33851.7|33866.9|33846.9|27
1647856510000|2022-03-21 09:55:10|33868.4|33848.4|33869.4|33849.4|33869.6|33849.6|33865.6|33845.6|24
1647856520000|2022-03-21 09:55:20|33869.1|33849.1|33867.2|33847.2|33869.5|33849.5|33862.5|33842.5|16
1647856530000|2022-03-21 09:55:30|33867.9|33847.9|33873.9|33853.9|33876.8|33856.8|33864.2|33844.2|28
1647856540000|2022-03-21 09:55:40|33874.8|33854.8|33867.7|33847.7|33874.8|33854.8|33859.4|33839.4|28
1647856550000|2022-03-21 09:55:50|33868.9|33848.9|33863.7|33843.7|33868.9|33848.9|33857.4|33837.4|35
1647856560000|2022-03-21 09:56:00|33859.4|33839.4|33856.8|33836.8|33863|33843|33856.8|33836.8|26
1647856570000|2022-03-21 09:56:10|33856.7|33836.7|33868.4|33848.4|33870.6|33850.6|33856.7|33836.7|26
1647856580000|2022-03-21 09:56:20|33868.3|33848.3|33866.6|33846.6|33870.4|33850.4|33865.8|33845.8|26
1647856590000|2022-03-21 09:56:30|33869.8|33849.8|33866.9|33846.9|33869.9|33849.9|33866.6|33846.6|19
1647856600000|2022-03-21 09:56:40|33867.3|33847.3|33868.3|33848.3|33872.5|33852.5|33865.1|33845.1|19
1647856610000|2022-03-21 09:56:50|33873.4|33853.4|33871.3|33851.3|33873.9|33853.9|33866.6|33846.6|21
1647856620000|2022-03-21 09:57:00|33871|33851|33869.7|33849.7|33876.3|33856.3|33868.8|33848.8|23
1647856630000|2022-03-21 09:57:10|33869.9|33849.9|33868.2|33848.2|33875.1|33855.1|33868|33848|22
1647856640000|2022-03-21 09:57:20|33870|33850|33871.9|33851.9|33873|33853|33867|33847|28
1647856650000|2022-03-21 09:57:30|33872|33852|33868.8|33848.8|33873.8|33853.8|33864.1|33844.1|27
1647856660000|2022-03-21 09:57:40|33868.7|33848.7|33867.9|33847.9|33870.6|33850.6|33865.8|33845.8|21
1647856670000|2022-03-21 09:57:50|33868|33848|33876.9|33856.9|33879.2|33859.2|33867.9|33847.9|34
1647856680000|2022-03-21 09:58:00|33876.4|33856.4|33878.5|33858.5|33879.9|33859.9|33876.4|33856.4|19
1647856690000|2022-03-21 09:58:10|33879.2|33859.2|33877.6|33857.6|33880|33860|33877.6|33857.6|19
1647856700000|2022-03-21 09:58:20|33877.5|33857.5|33876.6|33856.6|33879|33859|33875.2|33855.2|14
1647856710000|2022-03-21 09:58:30|33876.8|33856.8|33873.6|33853.6|33876.8|33856.8|33873.6|33853.6|19
1647856720000|2022-03-21 09:58:40|33876.3|33856.3|33875.9|33855.9|33876.9|33856.9|33872.5|33852.5|19
1647856730000|2022-03-21 09:58:50|33876.1|33856.1|33875.3|33855.3|33877.9|33857.9|33872.6|33852.6|21
1647856740000|2022-03-21 09:59:00|33876.1|33856.1|33876.3|33856.3|33877.6|33857.6|33872.6|33852.6|21
1647856750000|2022-03-21 09:59:10|33875.6|33855.6|33879|33859|33879.5|33859.5|33873.2|33853.2|26
1647856760000|2022-03-21 09:59:20|33878.9|33858.9|33879.2|33859.2|33881.2|33861.2|33878.6|33858.6|21
1647856770000|2022-03-21 09:59:30|33879.4|33859.4|33876.9|33856.9|33879.4|33859.4|33875.9|33855.9|13
1647856780000|2022-03-21 09:59:40|33877.3|33857.3|33878.1|33858.1|33881.7|33861.7|33877.2|33857.2|6
1647856790000|2022-03-21 09:59:50|33876.3|33856.3|33874|33854|33879.2|33859.2|33873.3|33853.3|16
1647856800000|2022-03-21 10:00:00|33874.4|33854.4|33877.5|33857.5|33878|33858|33871.2|33851.2|28
1647856810000|2022-03-21 10:00:10|33878|33858|33879.9|33859.9|33880.2|33860.2|33875.9|33855.9|27
1647856820000|2022-03-21 10:00:20|33879.6|33859.6|33894|33874|33896.2|33876.2|33879.4|33859.4|26
1647856830000|2022-03-21 10:00:30|33894.2|33874.2|33896.2|33876.2|33897.6|33877.6|33891.2|33871.2|26
1647856840000|2022-03-21 10:00:40|33895.8|33875.8|33898.1|33878.1|33898.2|33878.2|33894.9|33874.9|19
1647856850000|2022-03-21 10:00:50|33898.5|33878.5|33890.1|33870.1|33899.9|33879.9|33890.1|33870.1|23
1647856860000|2022-03-21 10:01:00|33889.9|33869.9|33899.8|33879.8|33907.3|33887.3|33889.9|33869.9|24
1647856870000|2022-03-21 10:01:10|33903.1|33883.1|33898.4|33878.4|33903.1|33883.1|33898|33878|26
1647856880000|2022-03-21 10:01:20|33899.3|33879.3|33899.4|33879.4|33900|33880|33898.5|33878.5|12
1647856890000|2022-03-21 10:01:30|33899.9|33879.9|33898.7|33878.7|33900.3|33880.3|33897.1|33877.1|14
1647856900000|2022-03-21 10:01:40|33898.8|33878.8|33890.4|33870.4|33898.8|33878.8|33888.5|33868.5|21
1647856910000|2022-03-21 10:01:50|33890.5|33870.5|33892.3|33872.3|33892.7|33872.7|33889.5|33869.5|17
1647856920000|2022-03-21 10:02:00|33892.4|33872.4|33893.8|33873.8|33893.8|33873.8|33890.8|33870.8|11
1647856930000|2022-03-21 10:02:10|33893.7|33873.7|33893.1|33873.1|33895.3|33875.3|33892.6|33872.6|16
1647856940000|2022-03-21 10:02:20|33893.5|33873.5|33896.9|33876.9|33897.4|33877.4|33892.1|33872.1|18
1647856950000|2022-03-21 10:02:30|33896.2|33876.2|33901.3|33881.3|33901.7|33881.7|33896.2|33876.2|26
1647856960000|2022-03-21 10:02:40|33901.6|33881.6|33901.6|33881.6|33901.7|33881.7|33897.8|33877.8|16
1647856970000|2022-03-21 10:02:50|33898.8|33878.8|33902|33882|33902.3|33882.3|33898.8|33878.8|17
1647856980000|2022-03-21 10:03:00|33903.5|33883.5|33900.6|33880.6|33903.5|33883.5|33899.9|33879.9|16
1647856990000|2022-03-21 10:03:10|33900.5|33880.5|33899|33879|33901.2|33881.2|33899|33879|15
1647857000000|2022-03-21 10:03:20|33899.6|33879.6|33901.8|33881.8|33902.4|33882.4|33899.1|33879.1|18
1647857010000|2022-03-21 10:03:30|33901.9|33881.9|33905.5|33885.5|33905.5|33885.5|33901.7|33881.7|19
1647857020000|2022-03-21 10:03:40|33905|33885|33898.8|33878.8|33905|33885|33895.8|33875.8|25
1647857030000|2022-03-21 10:03:50|33898.1|33878.1|33896.2|33876.2|33898.1|33878.1|33895.5|33875.5|26
1647857040000|2022-03-21 10:04:00|33902.1|33882.1|33899.7|33879.7|33902.1|33882.1|33895.7|33875.7|25
1647857050000|2022-03-21 10:04:10|33899.6|33879.6|33897|33877|33899.6|33879.6|33896|33876|16
1647857060000|2022-03-21 10:04:20|33898|33878|33898|33878|33899.6|33879.6|33896.7|33876.7|22
1647857070000|2022-03-21 10:04:30|33897.8|33877.8|33897.4|33877.4|33900.5|33880.5|33895.8|33875.8|23
1647857080000|2022-03-21 10:04:40|33896.8|33876.8|33897.1|33877.1|33900.5|33880.5|33895.9|33875.9|18
1647857090000|2022-03-21 10:04:50|33897.2|33877.2|33896.4|33876.4|33898.1|33878.1|33896|33876|21
1647857100000|2022-03-21 10:05:00|33896.3|33876.3|33898.4|33878.4|33898.4|33878.4|33895.1|33875.1|21
1647857110000|2022-03-21 10:05:10|33898.3|33878.3|33898.7|33878.7|33901.4|33881.4|33897.4|33877.4|21
1647857120000|2022-03-21 10:05:20|33894.7|33874.7|33898.6|33878.6|33899.2|33879.2|33894.7|33874.7|30
1647857130000|2022-03-21 10:05:30|33898.8|33878.8|33883|33863|33899.5|33879.5|33880.5|33860.5|24
1647857140000|2022-03-21 10:05:40|33882.7|33862.7|33894.1|33874.1|33895.5|33875.5|33881|33861|23
1647857150000|2022-03-21 10:05:50|33895.8|33875.8|33895.8|33875.8|33897.1|33877.1|33888.1|33868.1|28
1647857160000|2022-03-21 10:06:00|33897|33877|33901.9|33881.9|33902.2|33882.2|33893.7|33873.7|22
1647857170000|2022-03-21 10:06:10|33904.2|33884.2|33903.3|33883.3|33906.9|33886.9|33899.8|33879.8|26
1647857180000|2022-03-21 10:06:20|33903.7|33883.7|33906.7|33886.7|33906.8|33886.8|33901.3|33881.3|22
1647857190000|2022-03-21 10:06:30|33905.5|33885.5|33897.5|33877.5|33908.9|33888.9|33897.5|33877.5|21
1647857200000|2022-03-21 10:06:40|33898.6|33878.6|33899.2|33879.2|33900|33880|33896.9|33876.9|20
1647857210000|2022-03-21 10:06:50|33899.9|33879.9|33901.6|33881.6|33903.6|33883.6|33898.9|33878.9|20
1647857220000|2022-03-21 10:07:00|33899.9|33879.9|33898.3|33878.3|33899.9|33879.9|33896.8|33876.8|19
1647857230000|2022-03-21 10:07:10|33898.6|33878.6|33898.2|33878.2|33902.2|33882.2|33897.2|33877.2|25
1647857240000|2022-03-21 10:07:20|33897|33877|33900.5|33880.5|33902.9|33882.9|33897|33877|19
1647857250000|2022-03-21 10:07:30|33900.3|33880.3|33902.6|33882.6|33904|33884|33900|33880|24
1647857260000|2022-03-21 10:07:40|33902.5|33882.5|33908.6|33888.6|33909.3|33889.3|33902.3|33882.3|19
1647857270000|2022-03-21 10:07:50|33908.7|33888.7|33906.8|33886.8|33908.8|33888.8|33905.6|33885.6|18
1647857280000|2022-03-21 10:08:00|33902.1|33882.1|33902.1|33882.1|33903.5|33883.5|33898.1|33878.1|12
1647857290000|2022-03-21 10:08:10|33901.5|33881.5|33901.5|33881.5|33902.3|33882.3|33900.4|33880.4|17
1647857300000|2022-03-21 10:08:20|33901.3|33881.3|33903.5|33883.5|33904.5|33884.5|33900.5|33880.5|13
1647857310000|2022-03-21 10:08:30|33904.6|33884.6|33903.2|33883.2|33905.7|33885.7|33902.7|33882.7|22
1647857320000|2022-03-21 10:08:40|33903.3|33883.3|33910.4|33890.4|33911.5|33891.5|33902|33882|30
1647857330000|2022-03-21 10:08:50|33909.4|33889.4|33908.1|33888.1|33910.2|33890.2|33903.7|33883.7|29
1647857340000|2022-03-21 10:09:00|33908.7|33888.7|33909.8|33889.8|33912.9|33892.9|33906.2|33886.2|26
1647857350000|2022-03-21 10:09:10|33906.7|33886.7|33900.9|33880.9|33906.9|33886.9|33898.2|33878.2|29
1647857360000|2022-03-21 10:09:20|33900.6|33880.6|33901|33881|33901.9|33881.9|33896|33876|31
1647857370000|2022-03-21 10:09:30|33901.5|33881.5|33898.4|33878.4|33904.4|33884.4|33895.8|33875.8|22
1647857380000|2022-03-21 10:09:40|33899.8|33879.8|33899.5|33879.5|33902.2|33882.2|33898.4|33878.4|24
1647857390000|2022-03-21 10:09:50|33899.6|33879.6|33900.9|33880.9|33902.4|33882.4|33899.6|33879.6|25
1647857400000|2022-03-21 10:10:00|33901|33881|33900.9|33880.9|33903.6|33883.6|33900.3|33880.3|27
1647857410000|2022-03-21 10:10:10|33900.7|33880.7|33901.8|33881.8|33904|33884|33900.7|33880.7|15
1647857420000|2022-03-21 10:10:20|33901.1|33881.1|33905.2|33885.2|33907.2|33887.2|33901.1|33881.1|21
1647857430000|2022-03-21 10:10:30|33906|33886|33913|33893|33913.5|33893.5|33904.6|33884.6|19
1647857440000|2022-03-21 10:10:40|33909.3|33889.3|33909.2|33889.2|33914.2|33894.2|33906.1|33886.1|24
1647857450000|2022-03-21 10:10:50|33909.9|33889.9|33909.9|33889.9|33911|33891|33909.2|33889.2|22
1647857460000|2022-03-21 10:11:00|33910|33890|33909.7|33889.7|33911.3|33891.3|33909.4|33889.4|23
1647857470000|2022-03-21 10:11:10|33907.3|33887.3|33898.1|33878.1|33907.3|33887.3|33896.3|33876.3|30
1647857480000|2022-03-21 10:11:20|33897.7|33877.7|33904.9|33884.9|33905|33885|33897.5|33877.5|20
1647857490000|2022-03-21 10:11:30|33904.3|33884.3|33905.1|33885.1|33907.4|33887.4|33901.8|33881.8|23
1647857500000|2022-03-21 10:11:40|33905.9|33885.9|33907.2|33887.2|33907.7|33887.7|33905.7|33885.7|19
1647857510000|2022-03-21 10:11:50|33908|33888|33909.8|33889.8|33910|33890|33905.3|33885.3|18
1647857520000|2022-03-21 10:12:00|33909.1|33889.1|33906.4|33886.4|33910.2|33890.2|33900.8|33880.8|28
1647857530000|2022-03-21 10:12:10|33906.5|33886.5|33902.6|33882.6|33907.4|33887.4|33899.4|33879.4|28
1647857540000|2022-03-21 10:12:20|33902.4|33882.4|33903.7|33883.7|33903.7|33883.7|33899.8|33879.8|14
1647857550000|2022-03-21 10:12:30|33902.5|33882.5|33904.4|33884.4|33904.8|33884.8|33901.1|33881.1|12
1647857560000|2022-03-21 10:12:40|33905.1|33885.1|33904.6|33884.6|33905.7|33885.7|33901.4|33881.4|19
1647857570000|2022-03-21 10:12:50|33904.9|33884.9|33901|33881|33904.9|33884.9|33900.3|33880.3|21
1647857580000|2022-03-21 10:13:00|33903.2|33883.2|33904.7|33884.7|33906.4|33886.4|33901.4|33881.4|18
1647857590000|2022-03-21 10:13:10|33904.3|33884.3|33904.2|33884.2|33905.4|33885.4|33902.6|33882.6|17
1647857600000|2022-03-21 10:13:20|33905.2|33885.2|33904.7|33884.7|33905.9|33885.9|33903.6|33883.6|24
1647857610000|2022-03-21 10:13:30|33904.6|33884.6|33907.5|33887.5|33907.5|33887.5|33904.6|33884.6|24
1647857620000|2022-03-21 10:13:40|33907.8|33887.8|33914.6|33894.6|33916|33896|33906.5|33886.5|25
1647857630000|2022-03-21 10:13:50|33916.8|33896.8|33911|33891|33916.8|33896.8|33909.7|33889.7|19
1647857640000|2022-03-21 10:14:00|33913.9|33893.9|33915.2|33895.2|33915.2|33895.2|33911|33891|21
1647857650000|2022-03-21 10:14:10|33914.4|33894.4|33914.4|33894.4|33914.7|33894.7|33910.2|33890.2|17
1647857660000|2022-03-21 10:14:20|33914.3|33894.3|33904.8|33884.8|33914.3|33894.3|33904.8|33884.8|13
1647857670000|2022-03-21 10:14:30|33914.2|33894.2|33922.6|33902.6|33922.7|33902.7|33912.4|33892.4|12
1647857680000|2022-03-21 10:14:40|33922.4|33902.4|33917.4|33897.4|33923.2|33903.2|33916.9|33896.9|19
1647857690000|2022-03-21 10:14:50|33918.1|33898.1|33918.4|33898.4|33918.5|33898.5|33916.3|33896.3|14
1647857700000|2022-03-21 10:15:00|33916.4|33896.4|33919.4|33899.4|33919.6|33899.6|33916.4|33896.4|19
1647857710000|2022-03-21 10:15:10|33919.1|33899.1|33920.6|33900.6|33921.9|33901.9|33918.9|33898.9|14
1647857720000|2022-03-21 10:15:20|33920.7|33900.7|33919.4|33899.4|33920.7|33900.7|33918.3|33898.3|12
1647857730000|2022-03-21 10:15:30|33919|33899|33920.8|33900.8|33920.8|33900.8|33918.8|33898.8|17
1647857740000|2022-03-21 10:15:40|33921.4|33901.4|33918|33898|33922.1|33902.1|33917.6|33897.6|16
1647857750000|2022-03-21 10:15:50|33919.3|33899.3|33918.3|33898.3|33919.3|33899.3|33917.7|33897.7|14
1647857760000|2022-03-21 10:16:00|33918.2|33898.2|33915.3|33895.3|33919.6|33899.6|33912.3|33892.3|19
1647857770000|2022-03-21 10:16:10|33915.2|33895.2|33916|33896|33916.6|33896.6|33913.8|33893.8|13
1647857780000|2022-03-21 10:16:20|33916.8|33896.8|33915.5|33895.5|33916.8|33896.8|33914.1|33894.1|19
1647857790000|2022-03-21 10:16:30|33915.6|33895.6|33913.2|33893.2|33916.6|33896.6|33912.5|33892.5|27
1647857800000|2022-03-21 10:16:40|33916.5|33896.5|33911.3|33891.3|33918.9|33898.9|33911.3|33891.3|23
1647857810000|2022-03-21 10:16:50|33915.3|33895.3|33916.7|33896.7|33917.3|33897.3|33914.6|33894.6|16
1647857820000|2022-03-21 10:17:00|33917|33897|33915.9|33895.9|33917|33897|33914.6|33894.6|14
1647857830000|2022-03-21 10:17:10|33916|33896|33916.8|33896.8|33918.1|33898.1|33914.1|33894.1|20
1647857840000|2022-03-21 10:17:20|33917.1|33897.1|33917.2|33897.2|33917.9|33897.9|33915.5|33895.5|13
1647857850000|2022-03-21 10:17:30|33916.5|33896.5|33916.4|33896.4|33918.1|33898.1|33913.6|33893.6|21
1647857860000|2022-03-21 10:17:40|33913.6|33893.6|33914.9|33894.9|33916.7|33896.7|33913.6|33893.6|23
1647857870000|2022-03-21 10:17:50|33915|33895|33916.8|33896.8|33916.8|33896.8|33913.5|33893.5|23
1647857880000|2022-03-21 10:18:00|33916.4|33896.4|33910.3|33890.3|33917.2|33897.2|33910.3|33890.3|17
1647857890000|2022-03-21 10:18:10|33914|33894|33909.4|33889.4|33914|33894|33904.5|33884.5|25
1647857900000|2022-03-21 10:18:20|33909.8|33889.8|33917.6|33897.6|33917.6|33897.6|33909.5|33889.5|19
1647857910000|2022-03-21 10:18:30|33916.7|33896.7|33915.6|33895.6|33916.9|33896.9|33914.6|33894.6|17
1647857920000|2022-03-21 10:18:40|33915.8|33895.8|33913.5|33893.5|33916.5|33896.5|33913.5|33893.5|23
1647857930000|2022-03-21 10:18:50|33913.4|33893.4|33913.2|33893.2|33915.1|33895.1|33911.3|33891.3|26
1647857940000|2022-03-21 10:19:00|33911.7|33891.7|33913.5|33893.5|33915.6|33895.6|33907.9|33887.9|25
1647857950000|2022-03-21 10:19:10|33914.2|33894.2|33906.1|33886.1|33916.2|33896.2|33906.1|33886.1|21
1647857960000|2022-03-21 10:19:20|33904.9|33884.9|33909.3|33889.3|33914.5|33894.5|33904.9|33884.9|22
1647857970000|2022-03-21 10:19:30|33910.6|33890.6|33907.2|33887.2|33911.1|33891.1|33906.8|33886.8|23
1647857980000|2022-03-21 10:19:40|33907.3|33887.3|33906.6|33886.6|33908.1|33888.1|33906.6|33886.6|8
1647857990000|2022-03-21 10:19:50|33906.3|33886.3|33903|33883|33906.7|33886.7|33900.7|33880.7|21
1647858000000|2022-03-21 10:20:00|33902.2|33882.2|33901.9|33881.9|33902.4|33882.4|33899.2|33879.2|19
1647858010000|2022-03-21 10:20:10|33901|33881|33897.4|33877.4|33902.7|33882.7|33890.9|33870.9|27
1647858020000|2022-03-21 10:20:20|33896.6|33876.6|33893.7|33873.7|33896.6|33876.6|33893.5|33873.5|22
1647858030000|2022-03-21 10:20:30|33893.1|33873.1|33892.3|33872.3|33893.1|33873.1|33888.5|33868.5|22
1647858040000|2022-03-21 10:20:40|33892.4|33872.4|33887.8|33867.8|33892.4|33872.4|33887|33867|28
1647858050000|2022-03-21 10:20:50|33887.9|33867.9|33890.1|33870.1|33896.3|33876.3|33887.6|33867.6|23
1647858060000|2022-03-21 10:21:00|33890.4|33870.4|33892.8|33872.8|33893.4|33873.4|33889.5|33869.5|24
1647858070000|2022-03-21 10:21:10|33893.7|33873.7|33890.7|33870.7|33893.7|33873.7|33890.5|33870.5|26
1647858080000|2022-03-21 10:21:20|33890.2|33870.2|33887.5|33867.5|33893|33873|33887.5|33867.5|8
1647858090000|2022-03-21 10:21:30|33893.5|33873.5|33889.7|33869.7|33893.6|33873.6|33889.2|33869.2|15
1647858100000|2022-03-21 10:21:40|33889|33869|33891.2|33871.2|33891.3|33871.3|33889|33869|21
1647858110000|2022-03-21 10:21:50|33891.3|33871.3|33893.2|33873.2|33893.3|33873.3|33891.2|33871.2|19
1647858120000|2022-03-21 10:22:00|33892.6|33872.6|33904.4|33884.4|33905.2|33885.2|33892.6|33872.6|13
1647858130000|2022-03-21 10:22:10|33903.8|33883.8|33916.8|33896.8|33919.2|33899.2|33900.7|33880.7|22
1647858140000|2022-03-21 10:22:20|33922.1|33902.1|33920.4|33900.4|33927|33907|33918.9|33898.9|22
1647858150000|2022-03-21 10:22:30|33920.1|33900.1|33920.6|33900.6|33921.2|33901.2|33918.6|33898.6|20
1647858160000|2022-03-21 10:22:40|33920.1|33900.1|33929|33909|33929.8|33909.8|33919|33899|28
1647858170000|2022-03-21 10:22:50|33929.3|33909.3|33929.1|33909.1|33930.3|33910.3|33927.7|33907.7|22
1647858180000|2022-03-21 10:23:00|33928.8|33908.8|33929.6|33909.6|33930.9|33910.9|33928.6|33908.6|22
1647858190000|2022-03-21 10:23:10|33929.4|33909.4|33932.6|33912.6|33932.6|33912.6|33929.3|33909.3|21
1647858200000|2022-03-21 10:23:20|33932.3|33912.3|33948.6|33928.6|33949.6|33929.6|33932.2|33912.2|25
1647858210000|2022-03-21 10:23:30|33948.9|33928.9|33943.9|33923.9|33948.9|33928.9|33942.4|33922.4|25
1647858220000|2022-03-21 10:23:40|33944.5|33924.5|33939|33919|33944.5|33924.5|33936.9|33916.9|23
1647858230000|2022-03-21 10:23:50|33939.2|33919.2|33939.7|33919.7|33940.8|33920.8|33938.5|33918.5|22
1647858240000|2022-03-21 10:24:00|33939.1|33919.1|33938|33918|33939.6|33919.6|33937.9|33917.9|18
1647858250000|2022-03-21 10:24:10|33938.6|33918.6|33939.6|33919.6|33939.7|33919.7|33937.6|33917.6|10
1647858260000|2022-03-21 10:24:20|33939.3|33919.3|33933.8|33913.8|33939.3|33919.3|33933.8|33913.8|13
1647858270000|2022-03-21 10:24:30|33934.8|33914.8|33933.4|33913.4|33939.8|33919.8|33930|33910|20
1647858280000|2022-03-21 10:24:40|33932.3|33912.3|33933.3|33913.3|33933.4|33913.4|33932.2|33912.2|24
1647858290000|2022-03-21 10:24:50|33934.5|33914.5|33936.4|33916.4|33938.4|33918.4|33934.5|33914.5|27
1647858300000|2022-03-21 10:25:00|33936.5|33916.5|33935.4|33915.4|33937.1|33917.1|33932.6|33912.6|31
1647858310000|2022-03-21 10:25:10|33935.3|33915.3|33931.9|33911.9|33935.6|33915.6|33931.2|33911.2|32
1647858320000|2022-03-21 10:25:20|33931.5|33911.5|33931.6|33911.6|33933.4|33913.4|33930.5|33910.5|26
1647858330000|2022-03-21 10:25:30|33931.4|33911.4|33933.7|33913.7|33934.1|33914.1|33930.9|33910.9|18
1647858340000|2022-03-21 10:25:40|33933.6|33913.6|33931.7|33911.7|33933.7|33913.7|33931.3|33911.3|18
1647858350000|2022-03-21 10:25:50|33932.6|33912.6|33929.7|33909.7|33934.3|33914.3|33925.1|33905.1|29
1647858360000|2022-03-21 10:26:00|33929.5|33909.5|33926.8|33906.8|33930.1|33910.1|33926.8|33906.8|24
1647858370000|2022-03-21 10:26:10|33927.4|33907.4|33928.6|33908.6|33929.6|33909.6|33926.7|33906.7|22
1647858380000|2022-03-21 10:26:20|33928.3|33908.3|33927.1|33907.1|33928.6|33908.6|33927.1|33907.1|16
1647858390000|2022-03-21 10:26:30|33926.6|33906.6|33933.5|33913.5|33933.7|33913.7|33925.1|33905.1|17
1647858400000|2022-03-21 10:26:40|33933.9|33913.9|33925.8|33905.8|33933.9|33913.9|33923.4|33903.4|28
1647858410000|2022-03-21 10:26:50|33926|33906|33927.4|33907.4|33927.6|33907.6|33921.8|33901.8|21
1647858420000|2022-03-21 10:27:00|33927.3|33907.3|33928.1|33908.1|33929.6|33909.6|33926|33906|27
1647858430000|2022-03-21 10:27:10|33927.6|33907.6|33929.6|33909.6|33931|33911|33926.3|33906.3|19
1647858440000|2022-03-21 10:27:20|33929.5|33909.5|33928|33908|33929.6|33909.6|33926.9|33906.9|19
1647858450000|2022-03-21 10:27:30|33927.5|33907.5|33934.7|33914.7|33934.7|33914.7|33926.7|33906.7|19
1647858460000|2022-03-21 10:27:40|33934.8|33914.8|33935|33915|33937.1|33917.1|33930.4|33910.4|22
1647858470000|2022-03-21 10:27:50|33935.6|33915.6|33937|33917|33937.3|33917.3|33931.9|33911.9|28
1647858480000|2022-03-21 10:28:00|33937.2|33917.2|33938.5|33918.5|33939.7|33919.7|33936.6|33916.6|28
1647858490000|2022-03-21 10:28:10|33938.1|33918.1|33937.9|33917.9|33939.1|33919.1|33937.7|33917.7|21
1647858500000|2022-03-21 10:28:20|33937.6|33917.6|33939.8|33919.8|33941.4|33921.4|33937.6|33917.6|20
1647858510000|2022-03-21 10:28:30|33937.7|33917.7|33934.4|33914.4|33938.8|33918.8|33934.4|33914.4|28
1647858520000|2022-03-21 10:28:40|33935.6|33915.6|33934.9|33914.9|33935.6|33915.6|33934.5|33914.5|21
1647858530000|2022-03-21 10:28:50|33935.1|33915.1|33932.2|33912.2|33935.7|33915.7|33931.8|33911.8|23
1647858540000|2022-03-21 10:29:00|33933.7|33913.7|33936.7|33916.7|33938.7|33918.7|33933.5|33913.5|23
1647858550000|2022-03-21 10:29:10|33935.8|33915.8|33935.9|33915.9|33937.7|33917.7|33934|33914|19
1647858560000|2022-03-21 10:29:20|33935.6|33915.6|33933.3|33913.3|33935.6|33915.6|33933.3|33913.3|16
1647858570000|2022-03-21 10:29:30|33933|33913|33931.9|33911.9|33933.4|33913.4|33931.8|33911.8|21
1647858580000|2022-03-21 10:29:40|33932|33912|33929.3|33909.3|33933.1|33913.1|33928.5|33908.5|27
1647858590000|2022-03-21 10:29:50|33929.8|33909.8|33928.7|33908.7|33930.2|33910.2|33927.1|33907.1|24
1647858600000|2022-03-21 10:30:00|33927.8|33907.8|33929.9|33909.9|33931.5|33911.5|33927.8|33907.8|32
1647858610000|2022-03-21 10:30:10|33930.3|33910.3|33925.7|33905.7|33931.2|33911.2|33925.3|33905.3|19
1647858620000|2022-03-21 10:30:20|33926|33906|33923.7|33903.7|33926.3|33906.3|33922.5|33902.5|27
1647858630000|2022-03-21 10:30:30|33924.2|33904.2|33921|33901|33924.2|33904.2|33921|33901|23
1647858640000|2022-03-21 10:30:40|33921.5|33901.5|33928.4|33908.4|33929.7|33909.7|33921.2|33901.2|27
1647858650000|2022-03-21 10:30:50|33928.6|33908.6|33929.6|33909.6|33930.3|33910.3|33927.9|33907.9|22
1647858660000|2022-03-21 10:31:00|33929.1|33909.1|33927.8|33907.8|33929.1|33909.1|33927.1|33907.1|18
1647858670000|2022-03-21 10:31:10|33928.9|33908.9|33929.6|33909.6|33931|33911|33926.5|33906.5|16
1647858680000|2022-03-21 10:31:20|33929.5|33909.5|33929.1|33909.1|33933.5|33913.5|33925.5|33905.5|16
1647858690000|2022-03-21 10:31:30|33927.5|33907.5|33923.8|33903.8|33930.9|33910.9|33923.8|33903.8|16
1647858700000|2022-03-21 10:31:40|33922.8|33902.8|33925.9|33905.9|33928|33908|33922.8|33902.8|18
1647858710000|2022-03-21 10:31:50|33926|33906|33921.2|33901.2|33928.3|33908.3|33920.6|33900.6|19
1647858720000|2022-03-21 10:32:00|33920.6|33900.6|33920.3|33900.3|33923.3|33903.3|33920.3|33900.3|19
1647858730000|2022-03-21 10:32:10|33921.1|33901.1|33920|33900|33921.5|33901.5|33919.5|33899.5|20
1647858740000|2022-03-21 10:32:20|33919.9|33899.9|33922.7|33902.7|33922.7|33902.7|33919.4|33899.4|18
1647858750000|2022-03-21 10:32:30|33922.6|33902.6|33923.4|33903.4|33923.4|33903.4|33921.9|33901.9|17
1647858760000|2022-03-21 10:32:40|33923.7|33903.7|33924.3|33904.3|33924.5|33904.5|33923.4|33903.4|19
1647858770000|2022-03-21 10:32:50|33924.2|33904.2|33926.3|33906.3|33926.3|33906.3|33921.6|33901.6|22
1647858780000|2022-03-21 10:33:00|33925.8|33905.8|33927|33907|33929.2|33909.2|33925.8|33905.8|12
1647858790000|2022-03-21 10:33:10|33928.1|33908.1|33925.5|33905.5|33928.1|33908.1|33925.5|33905.5|16
1647858800000|2022-03-21 10:33:20|33925.7|33905.7|33925.4|33905.4|33925.8|33905.8|33924.9|33904.9|15
1647858810000|2022-03-21 10:33:30|33925.9|33905.9|33924.7|33904.7|33926.6|33906.6|33924.7|33904.7|18
1647858820000|2022-03-21 10:33:40|33922.8|33902.8|33924.6|33904.6|33926.9|33906.9|33922.8|33902.8|11
1647858830000|2022-03-21 10:33:50|33925.4|33905.4|33929.3|33909.3|33931.2|33911.2|33925.4|33905.4|23
1647858840000|2022-03-21 10:34:00|33928.9|33908.9|33928.5|33908.5|33929.8|33909.8|33927|33907|21
1647858850000|2022-03-21 10:34:10|33929.4|33909.4|33930.4|33910.4|33931|33911|33927.7|33907.7|13
1647858860000|2022-03-21 10:34:20|33930.5|33910.5|33927|33907|33930.5|33910.5|33927|33907|10
1647858870000|2022-03-21 10:34:30|33928.8|33908.8|33926.9|33906.9|33931.7|33911.7|33926|33906|15
1647858880000|2022-03-21 10:34:40|33928.8|33908.8|33930.1|33910.1|33930.6|33910.6|33927.6|33907.6|10
1647858890000|2022-03-21 10:34:50|33929.5|33909.5|33931.3|33911.3|33931.8|33911.8|33929|33909|24
1647858900000|2022-03-21 10:35:00|33927.9|33907.9|33929.4|33909.4|33931.6|33911.6|33926.5|33906.5|17
1647858910000|2022-03-21 10:35:10|33928.1|33908.1|33928.3|33908.3|33931.2|33911.2|33927.5|33907.5|22
1647858920000|2022-03-21 10:35:20|33929.1|33909.1|33928|33908|33929.1|33909.1|33926.8|33906.8|6
1647858930000|2022-03-21 10:35:30|33927.1|33907.1|33927.2|33907.2|33927.9|33907.9|33925.9|33905.9|10
1647858940000|2022-03-21 10:35:40|33927.5|33907.5|33920.6|33900.6|33927.5|33907.5|33920.6|33900.6|19
1647858950000|2022-03-21 10:35:50|33920.8|33900.8|33921.1|33901.1|33923.7|33903.7|33920.8|33900.8|21
1647858960000|2022-03-21 10:36:00|33921.8|33901.8|33922.3|33902.3|33923.2|33903.2|33921.6|33901.6|17
1647858970000|2022-03-21 10:36:10|33922.5|33902.5|33921.2|33901.2|33922.5|33902.5|33919.5|33899.5|28
1647858980000|2022-03-21 10:36:20|33921.9|33901.9|33922.3|33902.3|33922.3|33902.3|33919.9|33899.9|23
1647858990000|2022-03-21 10:36:30|33923.1|33903.1|33913.9|33893.9|33923.2|33903.2|33912.7|33892.7|24
1647859000000|2022-03-21 10:36:40|33915|33895|33913.6|33893.6|33915.3|33895.3|33913.4|33893.4|15
1647859010000|2022-03-21 10:36:50|33913.9|33893.9|33916.4|33896.4|33916.7|33896.7|33912.9|33892.9|15
1647859020000|2022-03-21 10:37:00|33916.9|33896.9|33917.2|33897.2|33918.8|33898.8|33916|33896|20
1647859030000|2022-03-21 10:37:10|33916.9|33896.9|33917.4|33897.4|33917.4|33897.4|33915.7|33895.7|16
1647859040000|2022-03-21 10:37:20|33917.8|33897.8|33921.6|33901.6|33921.6|33901.6|33916.7|33896.7|17
1647859050000|2022-03-21 10:37:30|33922|33902|33921.2|33901.2|33922|33902|33919.3|33899.3|18
1647859060000|2022-03-21 10:37:40|33920.8|33900.8|33916.7|33896.7|33921.9|33901.9|33915.6|33895.6|12
1647859070000|2022-03-21 10:37:50|33917|33897|33918.4|33898.4|33919.7|33899.7|33917|33897|11
1647859080000|2022-03-21 10:38:00|33915.3|33895.3|33917.2|33897.2|33917.5|33897.5|33914.8|33894.8|15
1647859090000|2022-03-21 10:38:10|33917.1|33897.1|33913.4|33893.4|33917.5|33897.5|33912.1|33892.1|18
1647859100000|2022-03-21 10:38:20|33916.4|33896.4|33911.9|33891.9|33916.4|33896.4|33911.6|33891.6|18
1647859110000|2022-03-21 10:38:30|33912.1|33892.1|33913.2|33893.2|33913.2|33893.2|33912|33892|12
1647859120000|2022-03-21 10:38:40|33912.7|33892.7|33910.1|33890.1|33915.3|33895.3|33909.8|33889.8|14
1647859130000|2022-03-21 10:38:50|33909.8|33889.8|33909|33889|33910.9|33890.9|33908|33888|14
1647859140000|2022-03-21 10:39:00|33908.7|33888.7|33907.8|33887.8|33910|33890|33907.6|33887.6|15
1647859150000|2022-03-21 10:39:10|33908.6|33888.6|33912.1|33892.1|33912.1|33892.1|33908.6|33888.6|10
1647859160000|2022-03-21 10:39:20|33912|33892|33911.8|33891.8|33912.5|33892.5|33911.8|33891.8|11
1647859170000|2022-03-21 10:39:30|33912|33892|33914.1|33894.1|33916.4|33896.4|33912|33892|25
1647859180000|2022-03-21 10:39:40|33914.2|33894.2|33913.6|33893.6|33914.8|33894.8|33912.6|33892.6|21
1647859190000|2022-03-21 10:39:50|33913.4|33893.4|33915.5|33895.5|33916.6|33896.6|33913.2|33893.2|26
1647859200000|2022-03-21 10:40:00|33915.2|33895.2|33912.9|33892.9|33917.5|33897.5|33912.8|33892.8|11
1647859210000|2022-03-21 10:40:10|33914|33894|33912.4|33892.4|33915.5|33895.5|33907.2|33887.2|16
1647859220000|2022-03-21 10:40:20|33914|33894|33914.3|33894.3|33915.5|33895.5|33912.7|33892.7|8
1647859230000|2022-03-21 10:40:30|33914.2|33894.2|33909.5|33889.5|33914.4|33894.4|33909.5|33889.5|10
1647859240000|2022-03-21 10:40:40|33909.3|33889.3|33914.9|33894.9|33914.9|33894.9|33908.2|33888.2|15
1647859250000|2022-03-21 10:40:50|33911.4|33891.4|33914.8|33894.8|33915|33895|33910.9|33890.9|19
1647859260000|2022-03-21 10:41:00|33914.7|33894.7|33911.3|33891.3|33915.4|33895.4|33911.3|33891.3|10
1647859270000|2022-03-21 10:41:10|33912|33892|33907.3|33887.3|33913|33893|33907.3|33887.3|15
1647859280000|2022-03-21 10:41:20|33907.5|33887.5|33906|33886|33911.7|33891.7|33905.8|33885.8|23
1647859290000|2022-03-21 10:41:30|33906.4|33886.4|33906.2|33886.2|33907.3|33887.3|33905.2|33885.2|15
1647859300000|2022-03-21 10:41:40|33905.7|33885.7|33908.9|33888.9|33908.9|33888.9|33904.7|33884.7|18
1647859310000|2022-03-21 10:41:50|33908.5|33888.5|33908.5|33888.5|33909.9|33889.9|33907.4|33887.4|14
1647859320000|2022-03-21 10:42:00|33908|33888|33914.9|33894.9|33914.9|33894.9|33908|33888|16
1647859330000|2022-03-21 10:42:10|33906|33886|33910.1|33890.1|33910.7|33890.7|33906|33886|12
1647859340000|2022-03-21 10:42:20|33910.8|33890.8|33911.7|33891.7|33912.7|33892.7|33910.2|33890.2|17
1647859350000|2022-03-21 10:42:30|33910.9|33890.9|33915.3|33895.3|33915.3|33895.3|33910.3|33890.3|13
1647859360000|2022-03-21 10:42:40|33915.2|33895.2|33914|33894|33916.5|33896.5|33912.9|33892.9|11
1647859370000|2022-03-21 10:42:50|33916.8|33896.8|33917.1|33897.1|33918.3|33898.3|33913.2|33893.2|15
1647859380000|2022-03-21 10:43:00|33918|33898|33917.5|33897.5|33918|33898|33915.6|33895.6|18
1647859390000|2022-03-21 10:43:10|33917.8|33897.8|33918.8|33898.8|33920.3|33900.3|33917|33897|18
1647859400000|2022-03-21 10:43:20|33919|33899|33918.5|33898.5|33919.9|33899.9|33918|33898|20
1647859410000|2022-03-21 10:43:30|33918.8|33898.8|33918.3|33898.3|33919.7|33899.7|33917.3|33897.3|16
1647859420000|2022-03-21 10:43:40|33917.1|33897.1|33921.3|33901.3|33922.7|33902.7|33917.1|33897.1|17
1647859430000|2022-03-21 10:43:50|33921.8|33901.8|33918.6|33898.6|33922.4|33902.4|33918.3|33898.3|11
1647859440000|2022-03-21 10:44:00|33919.3|33899.3|33922.2|33902.2|33922.2|33902.2|33918.6|33898.6|14
1647859450000|2022-03-21 10:44:10|33922.4|33902.4|33919.5|33899.5|33922.4|33902.4|33919.5|33899.5|18
1647859460000|2022-03-21 10:44:20|33922.8|33902.8|33921.6|33901.6|33922.8|33902.8|33920.8|33900.8|18
1647859470000|2022-03-21 10:44:30|33921.1|33901.1|33920.1|33900.1|33921.1|33901.1|33918.1|33898.1|11
1647859480000|2022-03-21 10:44:40|33919.8|33899.8|33922.6|33902.6|33922.6|33902.6|33919.5|33899.5|12
1647859490000|2022-03-21 10:44:50|33922.7|33902.7|33924.6|33904.6|33924.8|33904.8|33922.2|33902.2|21
1647859500000|2022-03-21 10:45:00|33924.2|33904.2|33923.3|33903.3|33924.5|33904.5|33923.3|33903.3|10
1647859510000|2022-03-21 10:45:10|33919|33899|33925|33905|33925|33905|33919|33899|20
1647859520000|2022-03-21 10:45:20|33924.9|33904.9|33923.2|33903.2|33925.5|33905.5|33921.8|33901.8|21
1647859530000|2022-03-21 10:45:30|33922.8|33902.8|33925.7|33905.7|33926.4|33906.4|33922.8|33902.8|24
1647859540000|2022-03-21 10:45:40|33926.5|33906.5|33923.5|33903.5|33927.2|33907.2|33923|33903|19
1647859550000|2022-03-21 10:45:50|33923.2|33903.2|33929.6|33909.6|33931.1|33911.1|33923.2|33903.2|14
1647859560000|2022-03-21 10:46:00|33929.5|33909.5|33926.5|33906.5|33929.5|33909.5|33925|33905|11
1647859570000|2022-03-21 10:46:10|33926.6|33906.6|33927.9|33907.9|33929.4|33909.4|33925.3|33905.3|15
1647859580000|2022-03-21 10:46:20|33929.9|33909.9|33928.5|33908.5|33930.3|33910.3|33927.6|33907.6|18
1647859590000|2022-03-21 10:46:30|33929.1|33909.1|33930.2|33910.2|33931.4|33911.4|33928.4|33908.4|16
1647859600000|2022-03-21 10:46:40|33930.3|33910.3|33928.6|33908.6|33930.3|33910.3|33928.3|33908.3|18
1647859610000|2022-03-21 10:46:50|33926.7|33906.7|33923.4|33903.4|33931|33911|33917.5|33897.5|19
1647859620000|2022-03-21 10:47:00|33924.3|33904.3|33925.9|33905.9|33926.8|33906.8|33920.5|33900.5|15
1647859630000|2022-03-21 10:47:10|33924.1|33904.1|33924.3|33904.3|33926.5|33906.5|33922.7|33902.7|15
1647859640000|2022-03-21 10:47:20|33924.2|33904.2|33925.4|33905.4|33928|33908|33923.9|33903.9|18
1647859650000|2022-03-21 10:47:30|33925.5|33905.5|33926.3|33906.3|33927.8|33907.8|33925.2|33905.2|7
1647859660000|2022-03-21 10:47:40|33925.9|33905.9|33923.9|33903.9|33929.2|33909.2|33922.7|33902.7|17
1647859670000|2022-03-21 10:47:50|33924.5|33904.5|33924.4|33904.4|33926.1|33906.1|33916.9|33896.9|27
1647859680000|2022-03-21 10:48:00|33925.3|33905.3|33924.2|33904.2|33925.3|33905.3|33922|33902|21
1647859690000|2022-03-21 10:48:10|33924.4|33904.4|33923|33903|33925.6|33905.6|33922.6|33902.6|9
1647859700000|2022-03-21 10:48:20|33923.9|33903.9|33923.2|33903.2|33923.9|33903.9|33921.9|33901.9|15
1647859710000|2022-03-21 10:48:30|33922.5|33902.5|33926.1|33906.1|33926.2|33906.2|33922.5|33902.5|14
1647859720000|2022-03-21 10:48:40|33926.7|33906.7|33924.5|33904.5|33928.9|33908.9|33921.9|33901.9|22
1647859730000|2022-03-21 10:48:50|33924.2|33904.2|33923.7|33903.7|33927.4|33907.4|33923.7|33903.7|19
1647859740000|2022-03-21 10:49:00|33921.1|33901.1|33922|33902|33922|33902|33920.3|33900.3|16
1647859750000|2022-03-21 10:49:10|33921.7|33901.7|33919.9|33899.9|33921.9|33901.9|33919.9|33899.9|8
1647859760000|2022-03-21 10:49:20|33920.2|33900.2|33918.9|33898.9|33921.6|33901.6|33918.9|33898.9|10
1647859770000|2022-03-21 10:49:30|33919|33899|33919.3|33899.3|33920.2|33900.2|33918.8|33898.8|13
1647859780000|2022-03-21 10:49:40|33919.1|33899.1|33919.2|33899.2|33920.1|33900.1|33918.4|33898.4|16
1647859790000|2022-03-21 10:49:50|33919.5|33899.5|33920.6|33900.6|33920.6|33900.6|33919.3|33899.3|10
1647859800000|2022-03-21 10:50:00|33919.2|33899.2|33919.9|33899.9|33920.9|33900.9|33918.4|33898.4|22
1647859810000|2022-03-21 10:50:10|33919.8|33899.8|33920.3|33900.3|33920.3|33900.3|33918|33898|17
1647859820000|2022-03-21 10:50:20|33918.5|33898.5|33919.5|33899.5|33920.1|33900.1|33918.3|33898.3|15
1647859830000|2022-03-21 10:50:30|33919.2|33899.2|33921.8|33901.8|33922.3|33902.3|33918.3|33898.3|21
1647859840000|2022-03-21 10:50:40|33922.3|33902.3|33921.5|33901.5|33924.1|33904.1|33920.4|33900.4|14
1647859850000|2022-03-21 10:50:50|33921.2|33901.2|33918.5|33898.5|33921.5|33901.5|33916.4|33896.4|21
1647859860000|2022-03-21 10:51:00|33918.6|33898.6|33918.9|33898.9|33919.1|33899.1|33916.7|33896.7|21
1647859870000|2022-03-21 10:51:10|33918.6|33898.6|33918.7|33898.7|33919.1|33899.1|33918|33898|13
1647859880000|2022-03-21 10:51:20|33918.4|33898.4|33917.1|33897.1|33918.4|33898.4|33916.3|33896.3|13
1647859890000|2022-03-21 10:51:30|33918.2|33898.2|33921.5|33901.5|33928.4|33908.4|33917.5|33897.5|24
1647859900000|2022-03-21 10:51:40|33922.7|33902.7|33926.4|33906.4|33927.8|33907.8|33922.7|33902.7|16
1647859910000|2022-03-21 10:51:50|33926.6|33906.6|33927.9|33907.9|33928.6|33908.6|33926.6|33906.6|19
1647859920000|2022-03-21 10:52:00|33927.4|33907.4|33927.5|33907.5|33928.1|33908.1|33926.8|33906.8|16
1647859930000|2022-03-21 10:52:10|33928.4|33908.4|33927.4|33907.4|33929.5|33909.5|33927.4|33907.4|12
1647859940000|2022-03-21 10:52:20|33927.9|33907.9|33928.6|33908.6|33929|33909|33927.5|33907.5|9
1647859950000|2022-03-21 10:52:30|33928.3|33908.3|33925.1|33905.1|33929.4|33909.4|33924.9|33904.9|17
1647859960000|2022-03-21 10:52:40|33926.3|33906.3|33925.7|33905.7|33927.1|33907.1|33923.7|33903.7|24
1647859970000|2022-03-21 10:52:50|33925.6|33905.6|33925.7|33905.7|33926.3|33906.3|33925.1|33905.1|17
1647859980000|2022-03-21 10:53:00|33925.6|33905.6|33929|33909|33929.5|33909.5|33925|33905|14
1647859990000|2022-03-21 10:53:10|33928.2|33908.2|33928.1|33908.1|33929.2|33909.2|33927.7|33907.7|8
1647860000000|2022-03-21 10:53:20|33928.2|33908.2|33923.6|33903.6|33930.7|33910.7|33923.6|33903.6|19
1647860010000|2022-03-21 10:53:30|33924.4|33904.4|33924.7|33904.7|33926.2|33906.2|33923.7|33903.7|15
1647860020000|2022-03-21 10:53:40|33924.4|33904.4|33925.5|33905.5|33926.8|33906.8|33924.3|33904.3|14
1647860030000|2022-03-21 10:53:50|33925.9|33905.9|33930.2|33910.2|33930.2|33910.2|33925.4|33905.4|9
1647860040000|2022-03-21 10:54:00|33928.6|33908.6|33927.1|33907.1|33930|33910|33925.5|33905.5|18
1647860050000|2022-03-21 10:54:10|33927.3|33907.3|33927.3|33907.3|33928.6|33908.6|33927.3|33907.3|16
1647860060000|2022-03-21 10:54:20|33927.5|33907.5|33928.9|33908.9|33928.9|33908.9|33927.5|33907.5|15
1647860070000|2022-03-21 10:54:30|33929|33909|33929.2|33909.2|33929.2|33909.2|33926.7|33906.7|21
1647860080000|2022-03-21 10:54:40|33929.4|33909.4|33927.4|33907.4|33929.4|33909.4|33927|33907|12
1647860090000|2022-03-21 10:54:50|33927.3|33907.3|33918.9|33898.9|33927.4|33907.4|33918.5|33898.5|26
1647860100000|2022-03-21 10:55:00|33920.2|33900.2|33919.2|33899.2|33926.3|33906.3|33918.2|33898.2|25
1647860110000|2022-03-21 10:55:10|33918.4|33898.4|33920.8|33900.8|33921.3|33901.3|33918.2|33898.2|17
1647860120000|2022-03-21 10:55:20|33921.2|33901.2|33919.3|33899.3|33921.5|33901.5|33918.6|33898.6|13
1647860130000|2022-03-21 10:55:30|33919|33899|33918.4|33898.4|33919.1|33899.1|33916.2|33896.2|17
1647860140000|2022-03-21 10:55:40|33917.7|33897.7|33915.8|33895.8|33919.3|33899.3|33915|33895|17
1647860150000|2022-03-21 10:55:50|33915.9|33895.9|33915.9|33895.9|33917.2|33897.2|33913.6|33893.6|21
1647860160000|2022-03-21 10:56:00|33916.3|33896.3|33911.5|33891.5|33917.5|33897.5|33911.3|33891.3|23
1647860170000|2022-03-21 10:56:10|33912|33892|33912|33892|33912.5|33892.5|33908.6|33888.6|26
1647860180000|2022-03-21 10:56:20|33912.8|33892.8|33907.9|33887.9|33912.8|33892.8|33901|33881|22
1647860190000|2022-03-21 10:56:30|33907.5|33887.5|33905.7|33885.7|33909|33889|33905.7|33885.7|25
1647860200000|2022-03-21 10:56:40|33906.1|33886.1|33907.5|33887.5|33907.5|33887.5|33905.4|33885.4|18
1647860210000|2022-03-21 10:56:50|33907.6|33887.6|33912.1|33892.1|33912.3|33892.3|33907.6|33887.6|22
1647860220000|2022-03-21 10:57:00|33908.4|33888.4|33907.7|33887.7|33909.2|33889.2|33905.4|33885.4|20
1647860230000|2022-03-21 10:57:10|33905.3|33885.3|33905.9|33885.9|33908.7|33888.7|33904.7|33884.7|21
1647860240000|2022-03-21 10:57:20|33906.1|33886.1|33905.7|33885.7|33907.1|33887.1|33905.7|33885.7|16
1647860250000|2022-03-21 10:57:30|33906.7|33886.7|33905.9|33885.9|33907.1|33887.1|33905.1|33885.1|19
1647860260000|2022-03-21 10:57:40|33907.6|33887.6|33911.5|33891.5|33912.5|33892.5|33906.5|33886.5|24
1647860270000|2022-03-21 10:57:50|33912|33892|33912.3|33892.3|33914.1|33894.1|33910|33890|20
1647860280000|2022-03-21 10:58:00|33913.5|33893.5|33917.2|33897.2|33918.1|33898.1|33913|33893|18
1647860290000|2022-03-21 10:58:10|33916.9|33896.9|33917.2|33897.2|33926.5|33906.5|33915.1|33895.1|19
1647860300000|2022-03-21 10:58:20|33917.5|33897.5|33916.8|33896.8|33919.9|33899.9|33916.8|33896.8|15
1647860310000|2022-03-21 10:58:30|33917.2|33897.2|33917.7|33897.7|33918.7|33898.7|33916.3|33896.3|20
1647860320000|2022-03-21 10:58:40|33918.3|33898.3|33918.4|33898.4|33918.6|33898.6|33916.3|33896.3|21
1647860330000|2022-03-21 10:58:50|33918.3|33898.3|33921.4|33901.4|33922.4|33902.4|33917.7|33897.7|13
1647860340000|2022-03-21 10:59:00|33919|33899|33919.7|33899.7|33921.1|33901.1|33917.1|33897.1|21
1647860350000|2022-03-21 10:59:10|33920.6|33900.6|33921.1|33901.1|33926.3|33906.3|33920.2|33900.2|25
1647860360000|2022-03-21 10:59:20|33921|33901|33922.5|33902.5|33922.5|33902.5|33921|33901|24
1647860370000|2022-03-21 10:59:30|33923.3|33903.3|33925.3|33905.3|33925.8|33905.8|33922.6|33902.6|25
1647860380000|2022-03-21 10:59:40|33925.4|33905.4|33923.6|33903.6|33926.8|33906.8|33923.1|33903.1|20
1647860390000|2022-03-21 10:59:50|33923.9|33903.9|33925.1|33905.1|33925.1|33905.1|33923.1|33903.1|17
1647860400000|2022-03-21 11:00:00|33923.9|33903.9|33929.2|33909.2|33930.6|33910.6|33923.7|33903.7|26
1647860410000|2022-03-21 11:00:10|33930.9|33910.9|33939.3|33919.3|33939.5|33919.5|33927|33907|32
1647860420000|2022-03-21 11:00:20|33936.9|33916.9|33935|33915|33940.8|33920.8|33935|33915|32
1647860430000|2022-03-21 11:00:30|33935.4|33915.4|33937.2|33917.2|33938.2|33918.2|33934.7|33914.7|26
1647860440000|2022-03-21 11:00:40|33936.7|33916.7|33940.9|33920.9|33941|33921|33935.8|33915.8|25
1647860450000|2022-03-21 11:00:50|33941|33921|33941|33921|33941.3|33921.3|33940.4|33920.4|22
1647860460000|2022-03-21 11:01:00|33940.5|33920.5|33940.2|33920.2|33941|33921|33939.5|33919.5|22
1647860470000|2022-03-21 11:01:10|33940.5|33920.5|33933.6|33913.6|33941|33921|33931.4|33911.4|30
1647860480000|2022-03-21 11:01:20|33934.3|33914.3|33934|33914|33934.5|33914.5|33932.1|33912.1|24
1647860490000|2022-03-21 11:01:30|33934.3|33914.3|33933.5|33913.5|33934.6|33914.6|33933.1|33913.1|24
1647860500000|2022-03-21 11:01:40|33933.2|33913.2|33934|33914|33935.6|33915.6|33931.7|33911.7|24
1647860510000|2022-03-21 11:01:50|33935.4|33915.4|33936.8|33916.8|33937.9|33917.9|33933.8|33913.8|33
1647860520000|2022-03-21 11:02:00|33936.6|33916.6|33938.6|33918.6|33938.6|33918.6|33936.6|33916.6|28
1647860530000|2022-03-21 11:02:10|33938.7|33918.7|33938|33918|33939.2|33919.2|33937.5|33917.5|22
1647860540000|2022-03-21 11:02:20|33938.1|33918.1|33940.4|33920.4|33943.4|33923.4|33938.1|33918.1|21
1647860550000|2022-03-21 11:02:30|33940.7|33920.7|33941.1|33921.1|33942.6|33922.6|33940.3|33920.3|21
1647860560000|2022-03-21 11:02:40|33940.9|33920.9|33943.8|33923.8|33943.8|33923.8|33940.9|33920.9|24
1647860570000|2022-03-21 11:02:50|33943.9|33923.9|33944.1|33924.1|33948|33928|33942.2|33922.2|31
1647860580000|2022-03-21 11:03:00|33944.3|33924.3|33946|33926|33950.4|33930.4|33944.3|33924.3|30
1647860590000|2022-03-21 11:03:10|33946.1|33926.1|33942.5|33922.5|33947.4|33927.4|33941|33921|31
1647860600000|2022-03-21 11:03:20|33941.2|33921.2|33917.2|33897.2|33942.1|33922.1|33914.2|33894.2|37
1647860610000|2022-03-21 11:03:30|33918.4|33898.4|33918.9|33898.9|33920.1|33900.1|33916.5|33896.5|27
1647860620000|2022-03-21 11:03:40|33917.7|33897.7|33902.6|33882.6|33918.2|33898.2|33899|33879|36
1647860630000|2022-03-21 11:03:50|33902|33882|33903.5|33883.5|33908.1|33888.1|33899.7|33879.7|30
1647860640000|2022-03-21 11:04:00|33903.7|33883.7|33924.6|33904.6|33925.1|33905.1|33902.6|33882.6|33
1647860650000|2022-03-21 11:04:10|33924.5|33904.5|33925.9|33905.9|33928|33908|33922.7|33902.7|31
1647860660000|2022-03-21 11:04:20|33925.2|33905.2|33919.2|33899.2|33926.6|33906.6|33918.1|33898.1|33
1647860670000|2022-03-21 11:04:30|33918.3|33898.3|33924.7|33904.7|33926|33906|33917.1|33897.1|32
1647860680000|2022-03-21 11:04:40|33925.8|33905.8|33922.7|33902.7|33925.8|33905.8|33921.1|33901.1|26
1647860690000|2022-03-21 11:04:50|33923.3|33903.3|33924.9|33904.9|33925.4|33905.4|33922.1|33902.1|19
1647860700000|2022-03-21 11:05:00|33924.8|33904.8|33927.4|33907.4|33927.5|33907.5|33924.4|33904.4|25
1647860710000|2022-03-21 11:05:10|33927.5|33907.5|33923.4|33903.4|33928.2|33908.2|33923|33903|19
1647860720000|2022-03-21 11:05:20|33923.6|33903.6|33924.4|33904.4|33925.1|33905.1|33922.9|33902.9|23
1647860730000|2022-03-21 11:05:30|33924.1|33904.1|33923.5|33903.5|33924.8|33904.8|33923.1|33903.1|20
1647860740000|2022-03-21 11:05:40|33923.4|33903.4|33928|33908|33928|33908|33923.2|33903.2|18
1647860750000|2022-03-21 11:05:50|33927.9|33907.9|33925.8|33905.8|33928.1|33908.1|33924.3|33904.3|24
1647860760000|2022-03-21 11:06:00|33926|33906|33927.3|33907.3|33927.3|33907.3|33924.9|33904.9|25
1647860770000|2022-03-21 11:06:10|33927.9|33907.9|33926.7|33906.7|33928.8|33908.8|33925.5|33905.5|19
1647860780000|2022-03-21 11:06:20|33924.1|33904.1|33927.7|33907.7|33929.3|33909.3|33923.4|33903.4|26
1647860790000|2022-03-21 11:06:30|33929.9|33909.9|33915|33895|33934.7|33914.7|33913.4|33893.4|28
1647860800000|2022-03-21 11:06:40|33915.4|33895.4|33913.3|33893.3|33916.1|33896.1|33910.1|33890.1|24
1647860810000|2022-03-21 11:06:50|33913.1|33893.1|33911.6|33891.6|33914.5|33894.5|33907.5|33887.5|28
1647860820000|2022-03-21 11:07:00|33910.4|33890.4|33906.3|33886.3|33911.5|33891.5|33906.1|33886.1|21
1647860830000|2022-03-21 11:07:10|33907.3|33887.3|33903.6|33883.6|33908|33888|33903.6|33883.6|27
1647860840000|2022-03-21 11:07:20|33904.7|33884.7|33906.6|33886.6|33907|33887|33901.6|33881.6|26
1647860850000|2022-03-21 11:07:30|33907.3|33887.3|33905.2|33885.2|33907.3|33887.3|33904.2|33884.2|30
1647860860000|2022-03-21 11:07:40|33904.7|33884.7|33905.1|33885.1|33909.4|33889.4|33904.2|33884.2|22
1647860870000|2022-03-21 11:07:50|33905|33885|33907.9|33887.9|33910.7|33890.7|33902.6|33882.6|28
1647860880000|2022-03-21 11:08:00|33907.4|33887.4|33907.5|33887.5|33908.7|33888.7|33905.7|33885.7|26
1647860890000|2022-03-21 11:08:10|33909.7|33889.7|33909.1|33889.1|33910.8|33890.8|33907.1|33887.1|18
1647860900000|2022-03-21 11:08:20|33908|33888|33910.2|33890.2|33910.2|33890.2|33904.3|33884.3|20
1647860910000|2022-03-21 11:08:30|33908.5|33888.5|33910.2|33890.2|33910.6|33890.6|33908.2|33888.2|29
1647860920000|2022-03-21 11:08:40|33909.8|33889.8|33910.1|33890.1|33910.6|33890.6|33908|33888|29
1647860930000|2022-03-21 11:08:50|33910|33890|33909.1|33889.1|33910.1|33890.1|33907.8|33887.8|26
1647860940000|2022-03-21 11:09:00|33909.7|33889.7|33908.8|33888.8|33910.2|33890.2|33907.9|33887.9|29
1647860950000|2022-03-21 11:09:10|33909|33889|33908|33888|33910.1|33890.1|33907.5|33887.5|18
1647860960000|2022-03-21 11:09:20|33908.1|33888.1|33908.2|33888.2|33909.2|33889.2|33907.7|33887.7|16
1647860970000|2022-03-21 11:09:30|33908|33888|33910.6|33890.6|33912.3|33892.3|33907.9|33887.9|31
1647860980000|2022-03-21 11:09:40|33910.4|33890.4|33911.6|33891.6|33912.5|33892.5|33909.7|33889.7|26
1647860990000|2022-03-21 11:09:50|33912.1|33892.1|33912.8|33892.8|33913.8|33893.8|33911.5|33891.5|18
1647861000000|2022-03-21 11:10:00|33912.4|33892.4|33914.2|33894.2|33917|33897|33905.1|33885.1|34
1647861010000|2022-03-21 11:10:10|33913.3|33893.3|33913.9|33893.9|33917|33897|33907|33887|30
1647861020000|2022-03-21 11:10:20|33915|33895|33915.8|33895.8|33916.9|33896.9|33915|33895|20
1647861030000|2022-03-21 11:10:30|33915.4|33895.4|33932.8|33912.8|33933|33913|33915.4|33895.4|32
1647861040000|2022-03-21 11:10:40|33931.3|33911.3|33937.2|33917.2|33938|33918|33930.2|33910.2|34
1647861050000|2022-03-21 11:10:50|33937.5|33917.5|33938.7|33918.7|33939.5|33919.5|33934.1|33914.1|27
1647861060000|2022-03-21 11:11:00|33939|33919|33940.4|33920.4|33946.1|33926.1|33938.2|33918.2|34
1647861070000|2022-03-21 11:11:10|33940.3|33920.3|33939.2|33919.2|33940.3|33920.3|33933|33913|34
1647861080000|2022-03-21 11:11:20|33940.2|33920.2|33936.8|33916.8|33943|33923|33936.8|33916.8|34
1647861090000|2022-03-21 11:11:30|33936.6|33916.6|33931.9|33911.9|33937|33917|33931.9|33911.9|32
1647861100000|2022-03-21 11:11:40|33932.4|33912.4|33930.2|33910.2|33932.7|33912.7|33929.7|33909.7|26
1647861110000|2022-03-21 11:11:50|33930.6|33910.6|33937.4|33917.4|33937.4|33917.4|33923.6|33903.6|33
1647861120000|2022-03-21 11:12:00|33937.8|33917.8|33937.5|33917.5|33937.8|33917.8|33933.5|33913.5|28
1647861130000|2022-03-21 11:12:10|33937.8|33917.8|33939.3|33919.3|33940.4|33920.4|33937.8|33917.8|22
1647861140000|2022-03-21 11:12:20|33939.1|33919.1|33939.5|33919.5|33939.9|33919.9|33938.5|33918.5|24
1647861150000|2022-03-21 11:12:30|33940.4|33920.4|33938.6|33918.6|33942.3|33922.3|33936.8|33916.8|26
1647861160000|2022-03-21 11:12:40|33939|33919|33941.6|33921.6|33943|33923|33939|33919|22
1647861170000|2022-03-21 11:12:50|33941.5|33921.5|33940.9|33920.9|33942.6|33922.6|33940.4|33920.4|24
1647861180000|2022-03-21 11:13:00|33940.7|33920.7|33937.4|33917.4|33942.8|33922.8|33936.7|33916.7|30
1647861190000|2022-03-21 11:13:10|33936.9|33916.9|33936.7|33916.7|33937.6|33917.6|33934.6|33914.6|30
1647861200000|2022-03-21 11:13:20|33936.6|33916.6|33937.5|33917.5|33937.5|33917.5|33934.4|33914.4|26
1647861210000|2022-03-21 11:13:30|33936.1|33916.1|33937.2|33917.2|33938.4|33918.4|33935.4|33915.4|20
1647861220000|2022-03-21 11:13:40|33937.7|33917.7|33941.2|33921.2|33941.3|33921.3|33937.4|33917.4|18
1647861230000|2022-03-21 11:13:50|33940.9|33920.9|33939.2|33919.2|33941.1|33921.1|33938.5|33918.5|18
1647861240000|2022-03-21 11:14:00|33935|33915|33940.1|33920.1|33941.4|33921.4|33934.2|33914.2|29
1647861250000|2022-03-21 11:14:10|33940.3|33920.3|33938.3|33918.3|33941.9|33921.9|33935.9|33915.9|33
1647861260000|2022-03-21 11:14:20|33937.5|33917.5|33938.2|33918.2|33939.3|33919.3|33937.5|33917.5|23
1647861270000|2022-03-21 11:14:30|33939.2|33919.2|33937|33917|33939.5|33919.5|33934.4|33914.4|19
1647861280000|2022-03-21 11:14:40|33936.8|33916.8|33939.4|33919.4|33940.1|33920.1|33936.5|33916.5|15
1647861290000|2022-03-21 11:14:50|33938.9|33918.9|33935.1|33915.1|33942.2|33922.2|33932.5|33912.5|23
1647861300000|2022-03-21 11:15:00|33933.1|33913.1|33937.6|33917.6|33939.8|33919.8|33933.1|33913.1|30
1647861310000|2022-03-21 11:15:10|33938.4|33918.4|33938.6|33918.6|33939.5|33919.5|33937.2|33917.2|15
1647861320000|2022-03-21 11:15:20|33938.7|33918.7|33939.3|33919.3|33940.8|33920.8|33938.3|33918.3|20
1647861330000|2022-03-21 11:15:30|33939.4|33919.4|33946.1|33926.1|33948.2|33928.2|33939.4|33919.4|34
1647861340000|2022-03-21 11:15:40|33945.9|33925.9|33948.5|33928.5|33948.8|33928.8|33945.8|33925.8|23
1647861350000|2022-03-21 11:15:50|33948.8|33928.8|33940.7|33920.7|33948.8|33928.8|33939.1|33919.1|26
1647861360000|2022-03-21 11:16:00|33941.3|33921.3|33943.7|33923.7|33948.2|33928.2|33941.3|33921.3|27
1647861370000|2022-03-21 11:16:10|33944.2|33924.2|33946.8|33926.8|33947.1|33927.1|33944.2|33924.2|25
1647861380000|2022-03-21 11:16:20|33946.6|33926.6|33951.1|33931.1|33951.3|33931.3|33946.6|33926.6|22
1647861390000|2022-03-21 11:16:30|33950.8|33930.8|33948.4|33928.4|33950.9|33930.9|33948.4|33928.4|22
1647861400000|2022-03-21 11:16:40|33948.6|33928.6|33947.9|33927.9|33950.3|33930.3|33947.2|33927.2|27
1647861410000|2022-03-21 11:16:50|33949.1|33929.1|33947.2|33927.2|33949.5|33929.5|33947.2|33927.2|17
1647861420000|2022-03-21 11:17:00|33947|33927|33949.6|33929.6|33949.6|33929.6|33946.9|33926.9|24
1647861430000|2022-03-21 11:17:10|33949.3|33929.3|33950.7|33930.7|33954|33934|33948.5|33928.5|24
1647861440000|2022-03-21 11:17:20|33953.3|33933.3|33950.3|33930.3|33953.9|33933.9|33949.3|33929.3|27
1647861450000|2022-03-21 11:17:30|33950.4|33930.4|33948.8|33928.8|33951.1|33931.1|33948.1|33928.1|29
1647861460000|2022-03-21 11:17:40|33948.4|33928.4|33953.8|33933.8|33955.2|33935.2|33948.4|33928.4|20
1647861470000|2022-03-21 11:17:50|33954.1|33934.1|33957.4|33937.4|33957.4|33937.4|33954|33934|24
1647861480000|2022-03-21 11:18:00|33959|33939|33956.5|33936.5|33963.6|33943.6|33956.5|33936.5|30
1647861490000|2022-03-21 11:18:10|33956.3|33936.3|33959.5|33939.5|33960|33940|33956.3|33936.3|17
1647861500000|2022-03-21 11:18:20|33962.7|33942.7|33960.2|33940.2|33963.1|33943.1|33959.7|33939.7|19
1647861510000|2022-03-21 11:18:30|33960.1|33940.1|33960.2|33940.2|33962.3|33942.3|33960.1|33940.1|19
1647861520000|2022-03-21 11:18:40|33963.5|33943.5|33962.3|33942.3|33967.5|33947.5|33958|33938|29
1647861530000|2022-03-21 11:18:50|33963.2|33943.2|33964.1|33944.1|33966|33946|33960.2|33940.2|29
1647861540000|2022-03-21 11:19:00|33964.2|33944.2|33962.5|33942.5|33965.1|33945.1|33959.5|33939.5|29
1647861550000|2022-03-21 11:19:10|33961.6|33941.6|33955.1|33935.1|33962.6|33942.6|33954|33934|24
1647861560000|2022-03-21 11:19:20|33961.3|33941.3|33958.1|33938.1|33961.3|33941.3|33957.1|33937.1|22
1647861570000|2022-03-21 11:19:30|33958.7|33938.7|33958.4|33938.4|33959.5|33939.5|33956|33936|15
1647861580000|2022-03-21 11:19:40|33956.4|33936.4|33954.1|33934.1|33958.6|33938.6|33954.1|33934.1|23
1647861590000|2022-03-21 11:19:50|33955.4|33935.4|33955.8|33935.8|33957|33937|33953.8|33933.8|23
1647861600000|2022-03-21 11:20:00|33955.7|33935.7|33966.9|33946.9|33970.9|33950.9|33955.2|33935.2|27
1647861610000|2022-03-21 11:20:10|33966.7|33946.7|33973.6|33953.6|33979.3|33959.3|33964.6|33944.6|31
1647861620000|2022-03-21 11:20:20|33974.4|33954.4|33968.2|33948.2|33976.2|33956.2|33966.7|33946.7|19
1647861630000|2022-03-21 11:20:30|33968.8|33948.8|33966.9|33946.9|33969|33949|33966|33946|18
1647861640000|2022-03-21 11:20:40|33966.4|33946.4|33964.9|33944.9|33967|33947|33964.1|33944.1|20
1647861650000|2022-03-21 11:20:50|33964.8|33944.8|33972.7|33952.7|33972.7|33952.7|33964.6|33944.6|30
1647861660000|2022-03-21 11:21:00|33971.6|33951.6|33975|33955|33977.7|33957.7|33968.1|33948.1|28
1647861670000|2022-03-21 11:21:10|33975.5|33955.5|33975.9|33955.9|33975.9|33955.9|33971.5|33951.5|29
1647861680000|2022-03-21 11:21:20|33976.1|33956.1|33958.8|33938.8|33976.7|33956.7|33957.6|33937.6|30
1647861690000|2022-03-21 11:21:30|33958.6|33938.6|33957.4|33937.4|33958.6|33938.6|33956|33936|26
1647861700000|2022-03-21 11:21:40|33957.1|33937.1|33958|33938|33958|33938|33956.7|33936.7|14
1647861710000|2022-03-21 11:21:50|33958.9|33938.9|33958.7|33938.7|33961|33941|33958.7|33938.7|26
1647861720000|2022-03-21 11:22:00|33958.5|33938.5|33958|33938|33960|33940|33957.5|33937.5|20
1647861730000|2022-03-21 11:22:10|33958.2|33938.2|33964.8|33944.8|33965.6|33945.6|33955.7|33935.7|30
1647861740000|2022-03-21 11:22:20|33965.1|33945.1|33968.4|33948.4|33969.2|33949.2|33961.5|33941.5|28
1647861750000|2022-03-21 11:22:30|33967|33947|33970.9|33950.9|33970.9|33950.9|33966.1|33946.1|25
1647861760000|2022-03-21 11:22:40|33969.5|33949.5|33970.5|33950.5|33971|33951|33969.5|33949.5|20
1647861770000|2022-03-21 11:22:50|33970.3|33950.3|33969.9|33949.9|33971.1|33951.1|33969.9|33949.9|17
1647861780000|2022-03-21 11:23:00|33969.8|33949.8|33969.6|33949.6|33970.8|33950.8|33965.6|33945.6|28
1647861790000|2022-03-21 11:23:10|33968.4|33948.4|33955.3|33935.3|33968.4|33948.4|33952.9|33932.9|32
1647861800000|2022-03-21 11:23:20|33955|33935|33955.8|33935.8|33956.8|33936.8|33955|33935|32
1647861810000|2022-03-21 11:23:30|33956.2|33936.2|33956|33936|33956.2|33936.2|33955.2|33935.2|19
1647861820000|2022-03-21 11:23:40|33956.2|33936.2|33957.4|33937.4|33958.6|33938.6|33955.6|33935.6|20
1647861830000|2022-03-21 11:23:50|33957.9|33937.9|33961.8|33941.8|33963.5|33943.5|33957.9|33937.9|25
1647861840000|2022-03-21 11:24:00|33961.4|33941.4|33961.5|33941.5|33962|33942|33960.8|33940.8|19
1647861850000|2022-03-21 11:24:10|33961.6|33941.6|33961.2|33941.2|33961.6|33941.6|33960.2|33940.2|26
1647861860000|2022-03-21 11:24:20|33960.9|33940.9|33963.9|33943.9|33966.5|33946.5|33960.9|33940.9|24
1647861870000|2022-03-21 11:24:30|33964|33944|33965.3|33945.3|33969.8|33949.8|33963.2|33943.2|14
1647861880000|2022-03-21 11:24:40|33966.9|33946.9|33954.5|33934.5|33978.9|33958.9|33953.9|33933.9|27
1647861890000|2022-03-21 11:24:50|33954.8|33934.8|33950.6|33930.6|33961.3|33941.3|33949|33929|28
1647861900000|2022-03-21 11:25:00|33949.9|33929.9|33941.5|33921.5|33951.5|33931.5|33934.3|33914.3|28
1647861910000|2022-03-21 11:25:10|33941.9|33921.9|33947.5|33927.5|33948.7|33928.7|33940.6|33920.6|30
1647861920000|2022-03-21 11:25:20|33948.5|33928.5|33944.5|33924.5|33948.5|33928.5|33944.5|33924.5|20
1647861930000|2022-03-21 11:25:30|33944.2|33924.2|33939.3|33919.3|33945.7|33925.7|33938.4|33918.4|30
1647861940000|2022-03-21 11:25:40|33938.9|33918.9|33935.4|33915.4|33941.6|33921.6|33935.3|33915.3|27
1647861950000|2022-03-21 11:25:50|33933.5|33913.5|33940|33920|33941.3|33921.3|33933|33913|32
1647861960000|2022-03-21 11:26:00|33940.4|33920.4|33942.5|33922.5|33948|33928|33938.3|33918.3|31
1647861970000|2022-03-21 11:26:10|33942.6|33922.6|33954.5|33934.5|33954.7|33934.7|33942.1|33922.1|32
1647861980000|2022-03-21 11:26:20|33956|33936|33961.9|33941.9|33965.4|33945.4|33956|33936|23
1647861990000|2022-03-21 11:26:30|33961.7|33941.7|33957.7|33937.7|33961.8|33941.8|33956.8|33936.8|30
1647862000000|2022-03-21 11:26:40|33958.2|33938.2|33956.7|33936.7|33958.8|33938.8|33956.6|33936.6|18
1647862010000|2022-03-21 11:26:50|33957.2|33937.2|33957.5|33937.5|33958.3|33938.3|33956.4|33936.4|16
1647862020000|2022-03-21 11:27:00|33957.4|33937.4|33969.3|33949.3|33970|33950|33957.4|33937.4|29
1647862030000|2022-03-21 11:27:10|33969.2|33949.2|33971.8|33951.8|33972.4|33952.4|33967.8|33947.8|29
1647862040000|2022-03-21 11:27:20|33972.1|33952.1|33970.9|33950.9|33973|33953|33959.4|33939.4|32
1647862050000|2022-03-21 11:27:30|33971.8|33951.8|33969.5|33949.5|33972|33952|33969.5|33949.5|20
1647862060000|2022-03-21 11:27:40|33970.4|33950.4|33972.2|33952.2|33973.5|33953.5|33970.4|33950.4|28
1647862070000|2022-03-21 11:27:50|33972.1|33952.1|33974.5|33954.5|33978.9|33958.9|33972.1|33952.1|22
1647862080000|2022-03-21 11:28:00|33974.7|33954.7|33978.7|33958.7|33980.8|33960.8|33974.7|33954.7|31
1647862090000|2022-03-21 11:28:10|33978.3|33958.3|33981|33961|33982.9|33962.9|33977.9|33957.9|19
1647862100000|2022-03-21 11:28:20|33982|33962|33983.6|33963.6|33983.8|33963.8|33981.7|33961.7|26
1647862110000|2022-03-21 11:28:30|33982.6|33962.6|33975.9|33955.9|33982.6|33962.6|33975.9|33955.9|23
1647862120000|2022-03-21 11:28:40|33976.2|33956.2|33963.8|33943.8|33977.8|33957.8|33958.2|33938.2|29
1647862130000|2022-03-21 11:28:50|33963.7|33943.7|33964.4|33944.4|33965.3|33945.3|33963.1|33943.1|26
1647862140000|2022-03-21 11:29:00|33964.8|33944.8|33974|33954|33975.8|33955.8|33964.4|33944.4|21
1647862150000|2022-03-21 11:29:10|33974.2|33954.2|33980.2|33960.2|33981.3|33961.3|33974.2|33954.2|29
1647862160000|2022-03-21 11:29:20|33980.4|33960.4|33972.5|33952.5|33980.4|33960.4|33968.8|33948.8|31
1647862170000|2022-03-21 11:29:30|33973.7|33953.7|33972.7|33952.7|33975.9|33955.9|33972.2|33952.2|18
1647862180000|2022-03-21 11:29:40|33974.7|33954.7|33973.6|33953.6|33979.3|33959.3|33973.6|33953.6|16
1647862190000|2022-03-21 11:29:50|33973.5|33953.5|33963.2|33943.2|33973.5|33953.5|33961.9|33941.9|25
1647862200000|2022-03-21 11:30:00|33962.6|33942.6|33966.9|33946.9|33968.6|33948.6|33960.9|33940.9|28
1647862210000|2022-03-21 11:30:10|33964.3|33944.3|33974.1|33954.1|33974.1|33954.1|33964.3|33944.3|28
1647862220000|2022-03-21 11:30:20|33974|33954|33970.8|33950.8|33974|33954|33968.8|33948.8|20
1647862230000|2022-03-21 11:30:30|33970.4|33950.4|33968.7|33948.7|33971.1|33951.1|33968.6|33948.6|25
1647862240000|2022-03-21 11:30:40|33969.3|33949.3|33969.2|33949.2|33969.3|33949.3|33968.2|33948.2|21
1647862250000|2022-03-21 11:30:50|33969.1|33949.1|33962.4|33942.4|33971.1|33951.1|33960.8|33940.8|25
1647862260000|2022-03-21 11:31:00|33962|33942|33959.3|33939.3|33962|33942|33956.3|33936.3|35
1647862270000|2022-03-21 11:31:10|33959|33939|33959.3|33939.3|33960.4|33940.4|33957|33937|27
1647862280000|2022-03-21 11:31:20|33959.5|33939.5|33957.2|33937.2|33961.7|33941.7|33957.1|33937.1|32
1647862290000|2022-03-21 11:31:30|33957.4|33937.4|33963.6|33943.6|33966.6|33946.6|33955.8|33935.8|29
1647862300000|2022-03-21 11:31:40|33964.2|33944.2|33967.7|33947.7|33967.7|33947.7|33963.9|33943.9|29
1647862310000|2022-03-21 11:31:50|33967.9|33947.9|33968.4|33948.4|33968.4|33948.4|33967|33947|22
1647862320000|2022-03-21 11:32:00|33969.1|33949.1|33955.6|33935.6|33969.2|33949.2|33955.2|33935.2|24
1647862330000|2022-03-21 11:32:10|33956.6|33936.6|33960.8|33940.8|33961|33941|33956.1|33936.1|29
1647862340000|2022-03-21 11:32:20|33961.4|33941.4|33961|33941|33965.7|33945.7|33960|33940|37
1647862350000|2022-03-21 11:32:30|33961.4|33941.4|33967.5|33947.5|33967.5|33947.5|33961.4|33941.4|29
1647862360000|2022-03-21 11:32:40|33966.9|33946.9|33963.2|33943.2|33966.9|33946.9|33963.2|33943.2|27
1647862370000|2022-03-21 11:32:50|33963.4|33943.4|33962|33942|33963.7|33943.7|33962|33942|18
1647862380000|2022-03-21 11:33:00|33961.9|33941.9|33964|33944|33968.5|33948.5|33959.7|33939.7|25
1647862390000|2022-03-21 11:33:10|33964.1|33944.1|33967.6|33947.6|33969.7|33949.7|33964.1|33944.1|19
1647862400000|2022-03-21 11:33:20|33966.8|33946.8|33957.7|33937.7|33967|33947|33956.8|33936.8|26
1647862410000|2022-03-21 11:33:30|33958.1|33938.1|33958.5|33938.5|33960.4|33940.4|33957.6|33937.6|17
1647862420000|2022-03-21 11:33:40|33958|33938|33958|33938|33958.7|33938.7|33957.3|33937.3|15
1647862430000|2022-03-21 11:33:50|33958.5|33938.5|33957.2|33937.2|33959.1|33939.1|33956.8|33936.8|16
1647862440000|2022-03-21 11:34:00|33957.3|33937.3|33961.6|33941.6|33962.7|33942.7|33957.3|33937.3|14
1647862450000|2022-03-21 11:34:10|33962.8|33942.8|33956.2|33936.2|33963.2|33943.2|33955.5|33935.5|19
1647862460000|2022-03-21 11:34:20|33955.8|33935.8|33956.2|33936.2|33957.7|33937.7|33953.9|33933.9|25
1647862470000|2022-03-21 11:34:30|33957.1|33937.1|33953.7|33933.7|33958.1|33938.1|33952.7|33932.7|22
1647862480000|2022-03-21 11:34:40|33953.1|33933.1|33947.3|33927.3|33953.1|33933.1|33945.8|33925.8|26
1647862490000|2022-03-21 11:34:50|33947.5|33927.5|33948.1|33928.1|33964|33944|33944.9|33924.9|33
1647862500000|2022-03-21 11:35:00|33945.9|33925.9|33959.5|33939.5|33960.4|33940.4|33943.4|33923.4|26
1647862510000|2022-03-21 11:35:10|33958.4|33938.4|33960.9|33940.9|33962.6|33942.6|33956.4|33936.4|24
1647862520000|2022-03-21 11:35:20|33960.8|33940.8|33961.4|33941.4|33961.9|33941.9|33958.4|33938.4|16
1647862530000|2022-03-21 11:35:30|33958.7|33938.7|33962.8|33942.8|33962.8|33942.8|33958.3|33938.3|18
1647862540000|2022-03-21 11:35:40|33961.2|33941.2|33962.1|33942.1|33962.4|33942.4|33961.2|33941.2|8
1647862550000|2022-03-21 11:35:50|33962.3|33942.3|33963.5|33943.5|33965.2|33945.2|33959.5|33939.5|21
1647862560000|2022-03-21 11:36:00|33964.7|33944.7|33960.8|33940.8|33964.7|33944.7|33957.6|33937.6|22
1647862570000|2022-03-21 11:36:10|33960.2|33940.2|33959.2|33939.2|33960.7|33940.7|33959.2|33939.2|15
1647862580000|2022-03-21 11:36:20|33959.5|33939.5|33960.8|33940.8|33961.3|33941.3|33959.1|33939.1|22
1647862590000|2022-03-21 11:36:30|33960.2|33940.2|33962|33942|33964.8|33944.8|33959.9|33939.9|19
1647862600000|2022-03-21 11:36:40|33962.3|33942.3|33964|33944|33966.9|33946.9|33960.5|33940.5|20
1647862610000|2022-03-21 11:36:50|33961.9|33941.9|33959.8|33939.8|33964.1|33944.1|33959.8|33939.8|21
1647862620000|2022-03-21 11:37:00|33956.9|33936.9|33955.7|33935.7|33959|33939|33955.3|33935.3|22
1647862630000|2022-03-21 11:37:10|33955.9|33935.9|33953.1|33933.1|33956.6|33936.6|33950.4|33930.4|24
1647862640000|2022-03-21 11:37:20|33954.2|33934.2|33957.8|33937.8|33958.1|33938.1|33954.2|33934.2|24
1647862650000|2022-03-21 11:37:30|33958.1|33938.1|33957.4|33937.4|33958.3|33938.3|33956.7|33936.7|20
1647862660000|2022-03-21 11:37:40|33957.8|33937.8|33953.1|33933.1|33958|33938|33951.3|33931.3|27
1647862670000|2022-03-21 11:37:50|33952.3|33932.3|33948.2|33928.2|33952.3|33932.3|33948.2|33928.2|21
1647862680000|2022-03-21 11:38:00|33948.4|33928.4|33950.9|33930.9|33952.9|33932.9|33947.4|33927.4|23
1647862690000|2022-03-21 11:38:10|33951.2|33931.2|33951.6|33931.6|33952.1|33932.1|33948.8|33928.8|24
1647862700000|2022-03-21 11:38:20|33951.9|33931.9|33955.1|33935.1|33955.1|33935.1|33951.2|33931.2|27
1647862710000|2022-03-21 11:38:30|33954.9|33934.9|33956.4|33936.4|33961.2|33941.2|33954.5|33934.5|27
1647862720000|2022-03-21 11:38:40|33956.6|33936.6|33959.8|33939.8|33960|33940|33955.8|33935.8|26
1647862730000|2022-03-21 11:38:50|33959.7|33939.7|33957.3|33937.3|33959.8|33939.8|33956.8|33936.8|19
1647862740000|2022-03-21 11:39:00|33957.7|33937.7|33961.5|33941.5|33961.6|33941.6|33957.5|33937.5|20
1647862750000|2022-03-21 11:39:10|33960.8|33940.8|33965.7|33945.7|33965.7|33945.7|33960|33940|23
1647862760000|2022-03-21 11:39:20|33964.9|33944.9|33963.1|33943.1|33966.8|33946.8|33959.7|33939.7|28
1647862770000|2022-03-21 11:39:30|33963|33943|33964|33944|33966.2|33946.2|33959.9|33939.9|24
1647862780000|2022-03-21 11:39:40|33963.8|33943.8|33965.2|33945.2|33965.2|33945.2|33963.5|33943.5|18
1647862790000|2022-03-21 11:39:50|33963.8|33943.8|33964.5|33944.5|33964.8|33944.8|33962.6|33942.6|14
1647862800000|2022-03-21 11:40:00|33964|33944|33961.7|33941.7|33965.9|33945.9|33957.7|33937.7|26
1647862810000|2022-03-21 11:40:10|33960.5|33940.5|33958.4|33938.4|33962.6|33942.6|33956|33936|26
1647862820000|2022-03-21 11:40:20|33955.3|33935.3|33957.2|33937.2|33960.9|33940.9|33955.3|33935.3|19
1647862830000|2022-03-21 11:40:30|33957.4|33937.4|33959.9|33939.9|33961.5|33941.5|33957.4|33937.4|18
1647862840000|2022-03-21 11:40:40|33959.1|33939.1|33956.9|33936.9|33961.2|33941.2|33956.9|33936.9|17
1647862850000|2022-03-21 11:40:50|33960.5|33940.5|33958.2|33938.2|33965.6|33945.6|33954.2|33934.2|26
1647862860000|2022-03-21 11:41:00|33960.5|33940.5|33959.1|33939.1|33961.7|33941.7|33956.4|33936.4|20
1647862870000|2022-03-21 11:41:10|33958.9|33938.9|33959.8|33939.8|33961.2|33941.2|33956.9|33936.9|24
1647862880000|2022-03-21 11:41:20|33959.9|33939.9|33960.5|33940.5|33964.2|33944.2|33958.9|33938.9|28
1647862890000|2022-03-21 11:41:30|33960.8|33940.8|33966.1|33946.1|33968.4|33948.4|33960.8|33940.8|26
1647862900000|2022-03-21 11:41:40|33965.6|33945.6|33965.9|33945.9|33967.6|33947.6|33963.7|33943.7|21
1647862910000|2022-03-21 11:41:50|33965.6|33945.6|33965.4|33945.4|33966.9|33946.9|33964.1|33944.1|24
1647862920000|2022-03-21 11:42:00|33964|33944|33965.6|33945.6|33965.8|33945.8|33964|33944|15
1647862930000|2022-03-21 11:42:10|33965.8|33945.8|33963.1|33943.1|33966.5|33946.5|33962.7|33942.7|23
1647862940000|2022-03-21 11:42:20|33963.3|33943.3|33962.1|33942.1|33963.5|33943.5|33962.1|33942.1|10
1647862950000|2022-03-21 11:42:30|33961.4|33941.4|33963.1|33943.1|33966.1|33946.1|33961.4|33941.4|15
1647862960000|2022-03-21 11:42:40|33962.7|33942.7|33963.4|33943.4|33963.4|33943.4|33961.4|33941.4|22
1647862970000|2022-03-21 11:42:50|33963.3|33943.3|33958.2|33938.2|33983|33943.9|33955.5|33913.5|30
1647862980000|2022-03-21 11:43:00|33958.7|33938.7|33959.1|33939.1|33959.4|33939.4|33955.8|33935.8|28
1647862990000|2022-03-21 11:43:10|33958.4|33938.4|33972.4|33922.4|33973.6|33938.4|33958.4|33922|20
1647863000000|2022-03-21 11:43:20|33972.2|33922.2|33972.4|33922.4|33973|33923|33971.9|33921.9|13
1647863010000|2022-03-21 11:43:30|33971.7|33921.7|33959|33939|33971.8|33939|33953.7|33921.5|17
1647863020000|2022-03-21 11:43:40|33959.9|33939.9|33956.5|33936.5|33960.1|33940.1|33954.8|33934.8|19
1647863030000|2022-03-21 11:43:50|33956.2|33936.2|33956.8|33936.8|33959|33939|33956.1|33936.1|19
1647863040000|2022-03-21 11:44:00|33956.9|33936.9|33958.5|33938.5|33958.5|33938.5|33956.9|33936.9|17
1647863050000|2022-03-21 11:44:10|33958.1|33938.1|33955.1|33935.1|33983.9|33938.3|33953.2|33911.8|21
1647863060000|2022-03-21 11:44:20|33954.2|33934.2|33954.9|33934.9|33956.4|33936.4|33953.7|33933.7|25
1647863070000|2022-03-21 11:44:30|33954.5|33934.5|33957.2|33937.2|33961.2|33941.2|33954.5|33934.5|18
1647863080000|2022-03-21 11:44:40|33957.6|33937.6|33953.5|33933.5|33960|33940|33952.9|33932.9|26
1647863090000|2022-03-21 11:44:50|33954.1|33934.1|33955.2|33935.2|33957.8|33937.8|33954.1|33934.1|22
1647863100000|2022-03-21 11:45:00|33955|33935|33953|33933|33955|33935|33948|33928|33
1647863110000|2022-03-21 11:45:10|33953.4|33933.4|33949.1|33929.1|33953.5|33933.5|33949.1|33929.1|28
1647863120000|2022-03-21 11:45:20|33949|33929|33949.2|33929.2|33951.2|33931.2|33948|33928|21
1647863130000|2022-03-21 11:45:30|33948.9|33928.9|33949.5|33929.5|33951.8|33931.8|33946|33926|23
1647863140000|2022-03-21 11:45:40|33947.8|33927.8|33945.4|33925.4|33949.3|33929.3|33945|33925|23
1647863150000|2022-03-21 11:45:50|33945.3|33925.3|33947|33927|33949.4|33929.4|33942.8|33922.8|31
1647863160000|2022-03-21 11:46:00|33946.5|33926.5|33947.7|33927.7|33949.5|33929.5|33945.6|33925.6|25
1647863170000|2022-03-21 11:46:10|33947.4|33927.4|33943.9|33923.9|33948.3|33928.3|33943.9|33923.9|22
1647863180000|2022-03-21 11:46:20|33946.6|33926.6|33940.2|33920.2|33946.6|33926.6|33938.6|33918.6|27
1647863190000|2022-03-21 11:46:30|33941.4|33921.4|33944|33924|33944|33924|33940.5|33920.5|26
1647863200000|2022-03-21 11:46:40|33941.8|33921.8|33942.4|33922.4|33946.6|33926.6|33941.8|33921.8|28
1647863210000|2022-03-21 11:46:50|33942.3|33922.3|33949.1|33929.1|33949.1|33929.1|33941.2|33921.2|28
1647863220000|2022-03-21 11:47:00|33945.8|33925.8|33946.1|33926.1|33949.1|33929.1|33945.4|33925.4|23
1647863230000|2022-03-21 11:47:10|33944.5|33924.5|33946.1|33926.1|33948.3|33928.3|33943.8|33923.8|25
1647863240000|2022-03-21 11:47:20|33948.9|33928.9|33947.1|33927.1|33949.4|33929.4|33946|33926|11
1647863250000|2022-03-21 11:47:30|33947.6|33927.6|33946.8|33926.8|33948.8|33928.8|33942.7|33922.7|24
1647863260000|2022-03-21 11:47:40|33946.9|33926.9|33946.7|33926.7|33949.6|33929.6|33946.4|33926.4|29
1647863270000|2022-03-21 11:47:50|33946.5|33926.5|33947.7|33927.7|33947.8|33927.8|33946.5|33926.5|13
1647863280000|2022-03-21 11:48:00|33947.9|33927.9|33947.1|33927.1|33948.8|33928.8|33945.8|33925.8|19
1647863290000|2022-03-21 11:48:10|33946.6|33926.6|33946.4|33926.4|33947.9|33927.9|33943.3|33923.3|25
1647863300000|2022-03-21 11:48:20|33946.6|33926.6|33944.9|33924.9|33949.7|33929.7|33944.4|33924.4|21
1647863310000|2022-03-21 11:48:30|33945.2|33925.2|33947.1|33927.1|33948.4|33928.4|33944.6|33924.6|20
1647863320000|2022-03-21 11:48:40|33948.7|33928.7|33946.8|33926.8|33948.8|33928.8|33945.7|33925.7|12
1647863330000|2022-03-21 11:48:50|33947|33927|33945.7|33925.7|33947.1|33927.1|33944.8|33924.8|19
1647863340000|2022-03-21 11:49:00|33946.6|33926.6|33945.7|33925.7|33949|33929|33945.4|33925.4|13
1647863350000|2022-03-21 11:49:10|33945.9|33925.9|33946.8|33926.8|33947.5|33927.5|33945.5|33925.5|19
1647863360000|2022-03-21 11:49:20|33949.4|33929.4|33947.6|33927.6|33952.5|33932.5|33945.9|33925.9|29
1647863370000|2022-03-21 11:49:30|33947.7|33927.7|33947.6|33927.6|33949.3|33929.3|33947.3|33927.3|14
1647863380000|2022-03-21 11:49:40|33947.4|33927.4|33947.9|33927.9|33949.1|33929.1|33947.4|33927.4|12
1647863390000|2022-03-21 11:49:50|33948|33928|33949.9|33929.9|33954.9|33934.9|33948|33928|20
1647863400000|2022-03-21 11:50:00|33950|33930|33950.6|33930.6|33951.7|33931.7|33949.6|33929.6|15
1647863410000|2022-03-21 11:50:10|33950.2|33930.2|33949.6|33929.6|33951.7|33931.7|33947.4|33927.4|22
1647863420000|2022-03-21 11:50:20|33949.2|33929.2|33949.1|33929.1|33952.6|33932.6|33948.6|33928.6|17
1647863430000|2022-03-21 11:50:30|33949|33929|33947|33927|33950.1|33930.1|33946.4|33926.4|20
1647863440000|2022-03-21 11:50:40|33947.2|33927.2|33948.6|33928.6|33949.7|33929.7|33947.2|33927.2|11
1647863450000|2022-03-21 11:50:50|33947.8|33927.8|33947.5|33927.5|33949.5|33929.5|33947|33927|15
1647863460000|2022-03-21 11:51:00|33949.2|33929.2|33946.6|33926.6|33950.4|33930.4|33946|33926|18
1647863470000|2022-03-21 11:51:10|33946.5|33926.5|33945.9|33925.9|33947.3|33927.3|33945.7|33925.7|17
1647863480000|2022-03-21 11:51:20|33946.2|33926.2|33946|33926|33946.7|33926.7|33944.6|33924.6|20
1647863490000|2022-03-21 11:51:30|33946.5|33926.5|33946|33926|33946.6|33926.6|33943.1|33923.1|35
1647863500000|2022-03-21 11:51:40|33946.6|33926.6|33946|33926|33946.8|33926.8|33943.8|33923.8|34
1647863510000|2022-03-21 11:51:50|33945.6|33925.6|33946.8|33926.8|33946.8|33926.8|33945|33925|26
1647863520000|2022-03-21 11:52:00|33947.1|33927.1|33947.8|33927.8|33948.3|33928.3|33945.3|33925.3|32
1647863530000|2022-03-21 11:52:10|33947.3|33927.3|33947.7|33927.7|33952.2|33932.2|33946.1|33926.1|29
1647863540000|2022-03-21 11:52:20|33949.1|33929.1|33947.2|33927.2|33949.1|33929.1|33946.3|33926.3|29
1647863550000|2022-03-21 11:52:30|33946.7|33926.7|33947.8|33927.8|33948.3|33928.3|33946.3|33926.3|16
1647863560000|2022-03-21 11:52:40|33948.1|33928.1|33949.4|33929.4|33950.5|33930.5|33947.3|33927.3|26
1647863570000|2022-03-21 11:52:50|33949.6|33929.6|33948.2|33928.2|33950.3|33930.3|33946|33926|34
1647863580000|2022-03-21 11:53:00|33949|33929|33947.8|33927.8|33951.8|33931.8|33946|33926|32
1647863590000|2022-03-21 11:53:10|33947.6|33927.6|33946.6|33926.6|33948.3|33928.3|33945.2|33925.2|24
1647863600000|2022-03-21 11:53:20|33946.8|33926.8|33950.6|33930.6|33950.6|33930.6|33945.4|33925.4|23
1647863610000|2022-03-21 11:53:30|33950.5|33930.5|33950.1|33930.1|33969.6|33936.4|33946.9|33919.6|33
1647863620000|2022-03-21 11:53:40|33952|33932|33943.1|33923.1|33955.1|33935.1|33941|33921|34
1647863630000|2022-03-21 11:53:50|33943.9|33923.9|33945.7|33925.7|33945.8|33925.8|33941.6|33921.6|33
1647863640000|2022-03-21 11:54:00|33945.5|33925.5|33947.8|33927.8|33948.8|33928.8|33944.2|33924.2|30
1647863650000|2022-03-21 11:54:10|33948.7|33928.7|33948.1|33928.1|33950.1|33930.1|33945.8|33925.8|27
1647863660000|2022-03-21 11:54:20|33947.8|33927.8|33948.5|33928.5|33948.5|33928.5|33947.6|33927.6|28
1647863670000|2022-03-21 11:54:30|33948.1|33928.1|33946.7|33926.7|33951.1|33931.1|33945.8|33925.8|32
1647863680000|2022-03-21 11:54:40|33946.3|33926.3|33948.3|33928.3|33950|33930|33946.3|33926.3|16
1647863690000|2022-03-21 11:54:50|33949.8|33929.8|33951.1|33931.1|33954.3|33934.3|33948.8|33928.8|28
1647863700000|2022-03-21 11:55:00|33942.8|33922.8|33944.7|33924.7|33946.2|33926.2|33942.8|33922.8|21
1647863710000|2022-03-21 11:55:10|33944.5|33924.5|33942.4|33922.4|33945.2|33925.2|33942.2|33922.2|15
1647863720000|2022-03-21 11:55:20|33942.7|33922.7|33942.7|33922.7|33943.3|33923.3|33941|33921|18
1647863730000|2022-03-21 11:55:30|33942.6|33922.6|33943.1|33923.1|33943.6|33923.6|33942.3|33922.3|12
1647863740000|2022-03-21 11:55:40|33943.2|33923.2|33942.1|33922.1|33943.3|33923.3|33942.1|33922.1|11
1647863750000|2022-03-21 11:55:50|33941.5|33921.5|33939.7|33919.7|33943.6|33923.6|33939.5|33919.5|24
1647863760000|2022-03-21 11:56:00|33939.9|33919.9|33940.7|33920.7|33942|33922|33938.7|33918.7|16
1647863770000|2022-03-21 11:56:10|33940.5|33920.5|33939.8|33919.8|33942.2|33922.2|33939.3|33919.3|19
1647863780000|2022-03-21 11:56:20|33939.5|33919.5|33939.3|33919.3|33942.4|33922.4|33938.1|33918.1|20
1647863790000|2022-03-21 11:56:30|33942.1|33922.1|33941.7|33921.7|33946|33926|33939.1|33919.1|22
1647863800000|2022-03-21 11:56:40|33944.3|33924.3|33945.6|33925.6|33945.7|33925.7|33942.6|33922.6|26
1647863810000|2022-03-21 11:56:50|33945.9|33925.9|33947.5|33927.5|33950.1|33930.1|33945|33925|29
1647863820000|2022-03-21 11:57:00|33948.1|33928.1|33947.6|33927.6|33948.8|33928.8|33946.5|33926.5|24
1647863830000|2022-03-21 11:57:10|33947.8|33927.8|33947.5|33927.5|33947.8|33927.8|33946.4|33926.4|15
1647863840000|2022-03-21 11:57:20|33949.1|33929.1|33946.6|33926.6|33959.9|33929.1|33943.6|33909.9|25
1647863850000|2022-03-21 11:57:30|33947.2|33927.2|33947|33927|33948.8|33928.8|33944.4|33924.4|26
1647863860000|2022-03-21 11:57:40|33947.2|33927.2|33945.2|33925.2|33947.9|33927.9|33944.4|33924.4|22
1647863870000|2022-03-21 11:57:50|33945.7|33925.7|33945.4|33925.4|33946.6|33926.6|33944.2|33924.2|15
1647863880000|2022-03-21 11:58:00|33948.1|33928.1|33947.3|33927.3|33948.1|33928.1|33941.7|33921.7|33
1647863890000|2022-03-21 11:58:10|33943.7|33923.7|33943.3|33923.3|33946|33926|33942|33922|22
1647863900000|2022-03-21 11:58:20|33943|33923|33944.2|33924.2|33944.9|33924.9|33940.9|33920.9|22
1647863910000|2022-03-21 11:58:30|33944.4|33924.4|33943.1|33923.1|33945.2|33925.2|33942.7|33922.7|18
1647863920000|2022-03-21 11:58:40|33945|33925|33945.8|33925.8|33948.3|33928.3|33943.4|33923.4|25
1647863930000|2022-03-21 11:58:50|33948|33928|33948.3|33928.3|33950.1|33930.1|33945.9|33925.9|32
1647863940000|2022-03-21 11:59:00|33947|33927|33954.4|33934.4|33955|33935|33947|33927|27
1647863950000|2022-03-21 11:59:10|33954.6|33934.6|33951.1|33931.1|33954.7|33934.7|33946.4|33926.4|27
1647863960000|2022-03-21 11:59:20|33954.4|33934.4|33951|33931|33954.5|33934.5|33945.9|33925.9|36
1647863970000|2022-03-21 11:59:30|33953.4|33933.4|33948.1|33928.1|33971.5|33935.6|33946.4|33902.6|31
1647863980000|2022-03-21 11:59:40|33948.8|33928.8|33946.6|33926.6|33956.4|33936.4|33946.6|33926.6|31
1647863990000|2022-03-21 11:59:50|33947.2|33927.2|33972.5|33922.5|33983.5|33941.5|33946|33907.2|29
1647864000000|2022-03-21 12:00:00|33981|33912.8|33971|33921|33981.1|33939|33954.8|33905.1|38
1647864010000|2022-03-21 12:00:10|33972.5|33922.5|33945|33925|33979.4|33932.3|33943.9|33898.5|36
1647864020000|2022-03-21 12:00:20|33943.6|33923.6|33965.4|33892.9|33982.5|33931.3|33943.6|33892.3|29
1647864030000|2022-03-21 12:00:30|33966.9|33894.9|33970.6|33878.2|33970.6|33920|33935.7|33878.2|34
1647864040000|2022-03-21 12:00:40|33968.2|33886.9|33947.2|33897.2|33970.1|33899.4|33947.2|33878.4|33
1647864050000|2022-03-21 12:00:50|33957.6|33885.7|33959.3|33887.7|33962.1|33899.7|33946.6|33881.8|28
1647864060000|2022-03-21 12:01:00|33959.8|33887.2|33951.2|33901.2|33965.6|33915.5|33935.5|33883.5|36
1647864070000|2022-03-21 12:01:10|33960.8|33891.2|33972|33884.7|33972|33899.8|33949.8|33883.5|25
1647864080000|2022-03-21 12:01:20|33973.1|33880.8|33963.9|33891.4|33973.1|33901.1|33951.1|33880.8|28
1647864090000|2022-03-21 12:01:30|33964.8|33889.1|33962.8|33890.7|33965|33893.1|33961.1|33888.2|35
1647864100000|2022-03-21 12:01:40|33963.7|33888.7|33953.9|33903.9|33964.9|33906.3|33950.3|33888.5|37
1647864110000|2022-03-21 12:01:50|33953|33903|33952.3|33902.3|33962.9|33916.9|33933.2|33888|27
1647864120000|2022-03-21 12:02:00|33952.9|33902.9|33949.5|33899.5|33961.1|33903.8|33947.3|33885.6|21
1647864130000|2022-03-21 12:02:10|33950.1|33900.1|33950.7|33900.7|33951|33901|33948.6|33898.6|19
1647864140000|2022-03-21 12:02:20|33949.8|33899.8|33951|33901|33952|33902|33949.3|33899.3|19
1647864150000|2022-03-21 12:02:30|33949.8|33899.8|33950.4|33900.4|33960.6|33917.2|33928|33888.1|26
1647864160000|2022-03-21 12:02:40|33960.2|33890.5|33935.6|33915.6|33962|33916.8|33930.9|33890.5|22
1647864170000|2022-03-21 12:02:50|33935.8|33915.8|33934.4|33914.4|33937.1|33917.1|33933.1|33913.1|21
1647864180000|2022-03-21 12:03:00|33934.2|33914.2|33947.6|33897.6|33962.6|33915.7|33929.7|33880.2|25
1647864190000|2022-03-21 12:03:10|33956.9|33887.6|33953|33880.7|33960.9|33899.2|33943.2|33877.9|25
1647864200000|2022-03-21 12:03:20|33952.5|33883.6|33945.6|33895.6|33962.3|33896.1|33942.8|33876.5|28
1647864210000|2022-03-21 12:03:30|33946|33896|33957.1|33907.1|33966.7|33916.4|33936.4|33878.6|29
1647864220000|2022-03-21 12:03:40|33956.6|33906.6|33962.7|33893|33965.2|33906.6|33950.3|33885.8|26
1647864230000|2022-03-21 12:03:50|33952.9|33902.9|33958.8|33890.1|33969.1|33902.9|33951|33873|27
1647864240000|2022-03-21 12:04:00|33936.4|33916.4|33931|33911|33937.2|33917.2|33930.6|33910.6|28
1647864250000|2022-03-21 12:04:10|33930.3|33910.3|33951.9|33881.7|33954.4|33914.3|33928.4|33881.1|30
1647864260000|2022-03-21 12:04:20|33955.6|33885.1|33930|33910|33956.4|33910.7|33929.4|33880.9|22
1647864270000|2022-03-21 12:04:30|33929.7|33909.7|33930.2|33910.2|33931.2|33911.2|33928|33908|21
1647864280000|2022-03-21 12:04:40|33930.1|33910.1|33926.2|33906.2|33931.3|33911.3|33924.2|33904.2|23
1647864290000|2022-03-21 12:04:50|33925.6|33905.6|33927.6|33907.6|33954|33911|33925.1|33883.8|18
1647864300000|2022-03-21 12:05:00|33927.8|33907.8|33946.3|33896.3|33957.7|33910.9|33927.4|33882.9|33
1647864310000|2022-03-21 12:05:10|33931.3|33911.3|33929.6|33909.6|33954.6|33911.3|33925.6|33877.4|26
1647864320000|2022-03-21 12:05:20|33926|33906|33928.8|33908.8|33929.9|33909.9|33925.7|33905.7|30
1647864330000|2022-03-21 12:05:30|33928.7|33908.7|33932.2|33912.2|33933.9|33913.9|33928.7|33908.7|23
1647864340000|2022-03-21 12:05:40|33932.8|33912.8|33938.9|33888.9|33941.4|33915|33929|33888|24
1647864350000|2022-03-21 12:05:50|33939.1|33889.1|33945.8|33895.8|33955.6|33896.3|33937.7|33885.1|30
1647864360000|2022-03-21 12:06:00|33942.2|33892.2|33946.7|33877.9|33953.2|33892.2|33937|33876.7|28
1647864370000|2022-03-21 12:06:10|33937.1|33887.1|33957.1|33883.3|33958.8|33893.3|33936.4|33878.9|28
1647864380000|2022-03-21 12:06:20|33955.9|33884.7|33925|33905|33956.7|33905|33921.7|33873|31
1647864390000|2022-03-21 12:06:30|33922.5|33902.5|33924.8|33904.8|33947.4|33905|33922.2|33878.8|19
1647864400000|2022-03-21 12:06:40|33924.1|33904.1|33923.3|33903.3|33924.1|33904.1|33919.1|33899.1|22
1647864410000|2022-03-21 12:06:50|33923.7|33903.7|33939.3|33889.3|33948.7|33905.8|33922.4|33880.5|24
1647864420000|2022-03-21 12:07:00|33924.7|33904.7|33933.8|33913.8|33956.5|33914.3|33922.8|33881.3|29
1647864430000|2022-03-21 12:07:10|33935.2|33915.2|33935.5|33915.5|33936.8|33916.8|33934.5|33914.5|19
1647864440000|2022-03-21 12:07:20|33936|33916|33931.3|33911.3|33936.1|33916.1|33931.2|33911.2|22
1647864450000|2022-03-21 12:07:30|33933.6|33913.6|33934|33914|33935.1|33915.1|33933.1|33913.1|18
1647864460000|2022-03-21 12:07:40|33934.9|33914.9|33932.2|33912.2|33934.9|33914.9|33929.2|33909.2|13
1647864470000|2022-03-21 12:07:50|33928.6|33908.6|33932.3|33912.3|33933.4|33913.4|33928.3|33908.3|24
1647864480000|2022-03-21 12:08:00|33929.6|33909.6|33929.1|33909.1|33934.3|33914.3|33928.2|33908.2|32
1647864490000|2022-03-21 12:08:10|33929.2|33909.2|33927.4|33907.4|33932.5|33912.5|33927.2|33907.2|28
1647864500000|2022-03-21 12:08:20|33927.3|33907.3|33927.1|33907.1|33929.1|33909.1|33926.3|33906.3|15
1647864510000|2022-03-21 12:08:30|33927|33907|33931.3|33911.3|33932.1|33912.1|33927|33907|19
1647864520000|2022-03-21 12:08:40|33931.6|33911.6|33930.9|33910.9|33932|33912|33929.2|33909.2|11
1647864530000|2022-03-21 12:08:50|33932.1|33912.1|33940.2|33890.2|33955.3|33912.1|33929.1|33879.9|16
1647864540000|2022-03-21 12:09:00|33949.4|33880.9|33934.9|33884.9|33954.1|33911.7|33929.4|33877.9|36
1647864550000|2022-03-21 12:09:10|33934.6|33884.6|33924.9|33904.9|33958.9|33905.7|33924.7|33875.9|32
1647864560000|2022-03-21 12:09:20|33925.1|33905.1|33924.2|33904.2|33933.4|33913.4|33923.9|33903.9|27
1647864570000|2022-03-21 12:09:30|33924.6|33904.6|33930.7|33910.7|33933.3|33913.3|33924.2|33904.2|22
1647864580000|2022-03-21 12:09:40|33926.8|33906.8|33929.3|33909.3|33932.1|33912.1|33925.9|33905.9|30
1647864590000|2022-03-21 12:09:50|33929|33909|33929.4|33909.4|33930.7|33910.7|33927.7|33907.7|24
1647864600000|2022-03-21 12:10:00|33929.2|33909.2|33930.2|33910.2|33930.7|33910.7|33928.9|33908.9|23
1647864610000|2022-03-21 12:10:10|33930|33910|33929.4|33909.4|33930|33910|33928.6|33908.6|28
1647864620000|2022-03-21 12:10:20|33929.7|33909.7|33931|33911|33933.9|33913.9|33928.4|33908.4|27
1647864630000|2022-03-21 12:10:30|33931.6|33911.6|33927.5|33907.5|33934.8|33914.8|33927.5|33907.5|32
1647864640000|2022-03-21 12:10:40|33927.6|33907.6|33931.9|33911.9|33954.4|33913.2|33927.5|33884.5|37
1647864650000|2022-03-21 12:10:50|33931.4|33911.4|33948.3|33898.3|33956.3|33911.6|33931.1|33888.1|25
1647864660000|2022-03-21 12:11:00|33945.1|33895.1|33944.9|33894.9|33945.4|33911.2|33928.1|33894.3|29
1647864670000|2022-03-21 12:11:10|33944.3|33894.3|33929|33909|33945.1|33910.7|33928|33894|28
1647864680000|2022-03-21 12:11:20|33930|33910|33931.6|33911.6|33931.9|33911.9|33930|33910|36
1647864690000|2022-03-21 12:11:30|33931.8|33911.8|33935.2|33915.2|33935.2|33915.2|33931.2|33911.2|34
1647864700000|2022-03-21 12:11:40|33935.4|33915.4|33936|33916|33936.4|33916.4|33932.8|33912.8|31
1647864710000|2022-03-21 12:11:50|33935.6|33915.6|33949.8|33899.8|33962.8|33916.5|33934.5|33885.2|34
1647864720000|2022-03-21 12:12:00|33956.2|33887.7|33951.3|33901.3|33961.1|33911.5|33931.5|33885.8|27
1647864730000|2022-03-21 12:12:10|33947.9|33897.9|33936.2|33916.2|33947.9|33918.2|33935|33897.9|16
1647864740000|2022-03-21 12:12:20|33936|33916|33937.9|33917.9|33938.6|33918.6|33934.4|33914.4|27
1647864750000|2022-03-21 12:12:30|33936.8|33916.8|33932.6|33912.6|33938.4|33918.4|33932.6|33912.6|23
1647864760000|2022-03-21 12:12:40|33931.4|33911.4|33950.6|33900.6|33960.7|33918|33931.3|33886.1|31
1647864770000|2022-03-21 12:12:50|33949.7|33899.7|33950.6|33900.6|33957.9|33901.8|33948.6|33889.4|15
1647864780000|2022-03-21 12:13:00|33952.5|33902.5|33961.8|33887|33963.1|33917.9|33937.9|33885.8|31
1647864790000|2022-03-21 12:13:10|33952.7|33902.7|33934.8|33914.8|33952.7|33920.3|33934.4|33901|29
1647864800000|2022-03-21 12:13:20|33934.3|33914.3|33935.7|33915.7|33937.3|33917.3|33933.8|33913.8|26
1647864810000|2022-03-21 12:13:30|33935.9|33915.9|33957.7|33889.3|33957.9|33917.9|33932.2|33889.3|20
1647864820000|2022-03-21 12:13:40|33948.4|33898.4|33948.1|33898.1|33958.6|33918.5|33932|33889.1|19
1647864830000|2022-03-21 12:13:50|33948|33898|33936.2|33916.2|33962.4|33921.9|33930.5|33886.3|21
1647864840000|2022-03-21 12:14:00|33934.8|33914.8|33934.1|33914.1|33935|33915|33931.1|33911.1|28
1647864850000|2022-03-21 12:14:10|33933.7|33913.7|33934.4|33914.4|33937.1|33917.1|33933.2|33913.2|36
1647864860000|2022-03-21 12:14:20|33932.8|33912.8|33946.5|33896.5|33955.4|33912.9|33930.6|33886.2|30
1647864870000|2022-03-21 12:14:30|33948.5|33898.5|33948.3|33898.3|33948.5|33915.1|33932.4|33898|28
1647864880000|2022-03-21 12:14:40|33948.1|33898.1|33950.8|33900.8|33962.8|33903.6|33947.2|33891.1|32
1647864890000|2022-03-21 12:14:50|33951.8|33901.8|33950.1|33900.1|33953|33903|33950.1|33900.1|31
1647864900000|2022-03-21 12:15:00|33954.2|33904.2|33933.8|33913.8|33956.2|33913.8|33926.8|33882.6|31
1647864910000|2022-03-21 12:15:10|33933.6|33913.6|33931.3|33911.3|33933.6|33913.6|33929.5|33909.5|31
1647864920000|2022-03-21 12:15:20|33931.1|33911.1|33932.3|33912.3|33932.4|33912.4|33930.4|33910.4|30
1647864930000|2022-03-21 12:15:30|33932|33912|33927.5|33907.5|33945.5|33912|33927.5|33894.5|31
1647864940000|2022-03-21 12:15:40|33928.2|33908.2|33929|33909|33930.3|33910.3|33927.2|33907.2|36
1647864950000|2022-03-21 12:15:50|33928.8|33908.8|33936.8|33916.8|33943.1|33916.8|33928.3|33892.6|31
1647864960000|2022-03-21 12:16:00|33935.8|33915.8|33946.1|33896.1|33953.5|33924|33935.8|33895.2|31
1647864970000|2022-03-21 12:16:10|33946.3|33896.3|33948.6|33898.6|33958.8|33914|33931.6|33888.4|24
1647864980000|2022-03-21 12:16:20|33947.8|33897.8|33929.8|33909.8|33947.8|33914.5|33929.8|33897.8|24
1647864990000|2022-03-21 12:16:30|33930.9|33910.9|33931.8|33911.8|33935.9|33915.9|33929|33909|30
1647865000000|2022-03-21 12:16:40|33932.4|33912.4|33933.9|33913.9|33933.9|33913.9|33931.4|33911.4|21
1647865010000|2022-03-21 12:16:50|33934.1|33914.1|33933.1|33913.1|33935.5|33915.5|33931.7|33911.7|28
1647865020000|2022-03-21 12:17:00|33931.8|33911.8|33932.7|33912.7|33933.6|33913.6|33931.3|33911.3|27
1647865030000|2022-03-21 12:17:10|33932.6|33912.6|33930.1|33910.1|33932.6|33912.6|33929.9|33909.9|27
1647865040000|2022-03-21 12:17:20|33930|33910|33933.6|33913.6|33933.8|33913.8|33930|33910|20
1647865050000|2022-03-21 12:17:30|33933.9|33913.9|33932.6|33912.6|33934|33914|33932.2|33912.2|20
1647865060000|2022-03-21 12:17:40|33932.5|33912.5|33930.7|33910.7|33933.8|33913.8|33930.7|33910.7|18
1647865070000|2022-03-21 12:17:50|33930.8|33910.8|33932.3|33912.3|33933.1|33913.1|33929.2|33909.2|15
1647865080000|2022-03-21 12:18:00|33932.7|33912.7|33934.7|33914.7|33934.7|33914.7|33930.7|33910.7|17
1647865090000|2022-03-21 12:18:10|33933.9|33913.9|33929.6|33909.6|33934.8|33914.8|33929.6|33909.6|25
1647865100000|2022-03-21 12:18:20|33929.8|33909.8|33929.6|33909.6|33930|33910|33927.3|33907.3|17
1647865110000|2022-03-21 12:18:30|33929.1|33909.1|33931.2|33911.2|33931.5|33911.5|33925.6|33905.6|14
1647865120000|2022-03-21 12:18:40|33931.1|33911.1|33931.5|33911.5|33934.3|33914.3|33927.6|33907.6|24
1647865130000|2022-03-21 12:18:50|33931.6|33911.6|33930.8|33910.8|33934|33914|33930.8|33910.8|23
1647865140000|2022-03-21 12:19:00|33931|33911|33927.2|33907.2|33934|33914|33927.2|33907.2|27
1647865150000|2022-03-21 12:19:10|33928|33908|33926|33906|33928.3|33908.3|33925.7|33905.7|19
1647865160000|2022-03-21 12:19:20|33925.7|33905.7|33926.1|33906.1|33927.7|33907.7|33925.7|33905.7|13
1647865170000|2022-03-21 12:19:30|33926.3|33906.3|33926.9|33906.9|33928.7|33908.7|33926.3|33906.3|22
1647865180000|2022-03-21 12:19:40|33927.2|33907.2|33928.5|33908.5|33928.8|33908.8|33927.2|33907.2|22
1647865190000|2022-03-21 12:19:50|33928.4|33908.4|33929.4|33909.4|33929.4|33909.4|33927.5|33907.5|26
1647865200000|2022-03-21 12:20:00|33928.8|33908.8|33927.8|33907.8|33928.8|33908.8|33926.2|33906.2|24
1647865210000|2022-03-21 12:20:10|33928|33908|33924.6|33904.6|33928.5|33908.5|33924.6|33904.6|21
1647865220000|2022-03-21 12:20:20|33925.3|33905.3|33928|33908|33928|33908|33924.8|33904.8|30
1647865230000|2022-03-21 12:20:30|33930|33910|33931.7|33911.7|33933.2|33913.2|33928.6|33908.6|27
1647865240000|2022-03-21 12:20:40|33932.4|33912.4|33930.6|33910.6|33933.2|33913.2|33930.4|33910.4|23
1647865250000|2022-03-21 12:20:50|33931|33911|33931.7|33911.7|33932.1|33912.1|33930.4|33910.4|14
1647865260000|2022-03-21 12:21:00|33931.6|33911.6|33931.7|33911.7|33935.9|33915.9|33930.9|33910.9|25
1647865270000|2022-03-21 12:21:10|33932.1|33912.1|33938.1|33918.1|33938.9|33918.9|33931.8|33911.8|18
1647865280000|2022-03-21 12:21:20|33937.7|33917.7|33936.4|33916.4|33939.1|33919.1|33936.4|33916.4|22
1647865290000|2022-03-21 12:21:30|33936.3|33916.3|33938|33918|33938.9|33918.9|33936.3|33916.3|27
1647865300000|2022-03-21 12:21:40|33938.1|33918.1|33936.2|33916.2|33938.8|33918.8|33936.2|33916.2|22
1647865310000|2022-03-21 12:21:50|33936|33916|33936.2|33916.2|33936.8|33916.8|33935.6|33915.6|17
1647865320000|2022-03-21 12:22:00|33936.1|33916.1|33935.4|33915.4|33936.2|33916.2|33934.9|33914.9|19
1647865330000|2022-03-21 12:22:10|33935.5|33915.5|33936.6|33916.6|33938.5|33918.5|33935.4|33915.4|28
1647865340000|2022-03-21 12:22:20|33936.5|33916.5|33939.6|33919.6|33939.6|33919.6|33935.9|33915.9|24
1647865350000|2022-03-21 12:22:30|33940.2|33920.2|33939.4|33919.4|33940.2|33920.2|33939.1|33919.1|23
1647865360000|2022-03-21 12:22:40|33940|33920|33939|33919|33940.1|33920.1|33938|33918|24
1647865370000|2022-03-21 12:22:50|33939.2|33919.2|33940.8|33920.8|33941.3|33921.3|33938.3|33918.3|25
1647865380000|2022-03-21 12:23:00|33941|33921|33938.8|33918.8|33941.5|33921.5|33938.6|33918.6|24
1647865390000|2022-03-21 12:23:10|33939|33919|33939.7|33919.7|33940.2|33920.2|33938.6|33918.6|24
1647865400000|2022-03-21 12:23:20|33939.6|33919.6|33941|33921|33941|33921|33937|33917|25
1647865410000|2022-03-21 12:23:30|33941.6|33921.6|33940.1|33920.1|33942.3|33922.3|33940.1|33920.1|23
1647865420000|2022-03-21 12:23:40|33940.4|33920.4|33945.1|33925.1|33945.1|33925.1|33940.4|33920.4|27
1647865430000|2022-03-21 12:23:50|33946.2|33926.2|33945.7|33925.7|33946.5|33926.5|33943.3|33923.3|30
1647865440000|2022-03-21 12:24:00|33945.3|33925.3|33945.1|33925.1|33945.6|33925.6|33943|33923|30
1647865450000|2022-03-21 12:24:10|33944.5|33924.5|33943.6|33923.6|33945.3|33925.3|33941.9|33921.9|32
1647865460000|2022-03-21 12:24:20|33943.3|33923.3|33943.8|33923.8|33948.5|33928.5|33943.1|33923.1|28
1647865470000|2022-03-21 12:24:30|33944.9|33924.9|33945.7|33925.7|33946.5|33926.5|33944.3|33924.3|31
1647865480000|2022-03-21 12:24:40|33946.1|33926.1|33944.5|33924.5|33946.1|33926.1|33943.6|33923.6|18
1647865490000|2022-03-21 12:24:50|33944.9|33924.9|33939.4|33919.4|33945.2|33925.2|33939.4|33919.4|29
1647865500000|2022-03-21 12:25:00|33932.4|33912.4|33946.6|33926.6|33948.7|33928.7|33929.4|33909.4|36
1647865510000|2022-03-21 12:25:10|33947|33927|33944.4|33924.4|33947.4|33927.4|33944.1|33924.1|21
1647865520000|2022-03-21 12:25:20|33944.2|33924.2|33946.4|33926.4|33948.8|33928.8|33944.2|33924.2|27
1647865530000|2022-03-21 12:25:30|33946.2|33926.2|33942.2|33922.2|33948.1|33928.1|33941.3|33921.3|31
1647865540000|2022-03-21 12:25:40|33941.3|33921.3|33943.7|33923.7|33945.8|33925.8|33941.3|33921.3|24
1647865550000|2022-03-21 12:25:50|33943.3|33923.3|33945.8|33925.8|33946.3|33926.3|33942.1|33922.1|19
1647865560000|2022-03-21 12:26:00|33945.4|33925.4|33945.5|33925.5|33946.6|33926.6|33941.5|33921.5|38
1647865570000|2022-03-21 12:26:10|33946.4|33926.4|33943.4|33923.4|33946.4|33926.4|33941.6|33921.6|34
1647865580000|2022-03-21 12:26:20|33943.2|33923.2|33946.7|33926.7|33946.9|33926.9|33942.9|33922.9|32
1647865590000|2022-03-21 12:26:30|33946.8|33926.8|33944.7|33924.7|33946.8|33926.8|33942.6|33922.6|30
1647865600000|2022-03-21 12:26:40|33944.6|33924.6|33942.9|33922.9|33944.6|33924.6|33942.5|33922.5|25
1647865610000|2022-03-21 12:26:50|33942.8|33922.8|33946.1|33926.1|33947.9|33927.9|33942.8|33922.8|28
1647865620000|2022-03-21 12:27:00|33946.3|33926.3|33944.6|33924.6|33946.3|33926.3|33944.6|33924.6|24
1647865630000|2022-03-21 12:27:10|33944.9|33924.9|33944.6|33924.6|33944.9|33924.9|33944.1|33924.1|9
1647865640000|2022-03-21 12:27:20|33944.8|33924.8|33944.5|33924.5|33944.8|33924.8|33944.1|33924.1|25
1647865650000|2022-03-21 12:27:30|33944.1|33924.1|33946.5|33926.5|33947|33927|33943.5|33923.5|17
1647865660000|2022-03-21 12:27:40|33945.9|33925.9|33946.9|33926.9|33947.3|33927.3|33945|33925|36
1647865670000|2022-03-21 12:27:50|33947.2|33927.2|33946.8|33926.8|33947.5|33927.5|33946.2|33926.2|24
1647865680000|2022-03-21 12:28:00|33946.9|33926.9|33945.8|33925.8|33947.1|33927.1|33942.4|33922.4|27
1647865690000|2022-03-21 12:28:10|33946.1|33926.1|33946.6|33926.6|33947|33927|33945.5|33925.5|19
1647865700000|2022-03-21 12:28:20|33946.7|33926.7|33946.8|33926.8|33947|33927|33945.6|33925.6|22
1647865710000|2022-03-21 12:28:30|33946.7|33926.7|33946.9|33926.9|33946.9|33926.9|33945.3|33925.3|22
1647865720000|2022-03-21 12:28:40|33946.7|33926.7|33945.6|33925.6|33948.5|33928.5|33944.1|33924.1|33
1647865730000|2022-03-21 12:28:50|33947.4|33927.4|33945.8|33925.8|33948.3|33928.3|33945.5|33925.5|29
1647865740000|2022-03-21 12:29:00|33945|33925|33946.9|33926.9|33948.9|33928.9|33945|33925|39
1647865750000|2022-03-21 12:29:10|33947|33927|33948.4|33928.4|33949.1|33929.1|33946.2|33926.2|35
1647865760000|2022-03-21 12:29:20|33948.8|33928.8|33949.1|33929.1|33950.2|33930.2|33947.8|33927.8|29
1647865770000|2022-03-21 12:29:30|33949|33929|33950.6|33930.6|33950.6|33930.6|33945.3|33925.3|30
1647865780000|2022-03-21 12:29:40|33951|33931|33948.2|33928.2|33951.8|33931.8|33947.9|33927.9|35
1647865790000|2022-03-21 12:29:50|33947.7|33927.7|33948.4|33928.4|33949.3|33929.3|33947|33927|34
1647865800000|2022-03-21 12:30:00|33948|33928|33944.5|33924.5|33948.6|33928.6|33944.1|33924.1|33
1647865810000|2022-03-21 12:30:10|33944.4|33924.4|33942.1|33922.1|33945|33925|33941.5|33921.5|26
1647865820000|2022-03-21 12:30:20|33942.5|33922.5|33942.3|33922.3|33942.7|33922.7|33941.3|33921.3|22
1647865830000|2022-03-21 12:30:30|33942.4|33922.4|33942.4|33922.4|33942.6|33922.6|33942|33922|14
1647865840000|2022-03-21 12:30:40|33943|33923|33942.1|33922.1|33943.6|33923.6|33942.1|33922.1|17
1647865850000|2022-03-21 12:30:50|33942.2|33922.2|33948.4|33928.4|33949.5|33929.5|33942.2|33922.2|31
1647865860000|2022-03-21 12:31:00|33948.3|33928.3|33947.6|33927.6|33950.9|33930.9|33945.6|33925.6|37
1647865870000|2022-03-21 12:31:10|33948.8|33928.8|33951.6|33931.6|33954.1|33934.1|33948.3|33928.3|13
1647865880000|2022-03-21 12:31:20|33951.7|33931.7|33971.5|33951.5|33978.7|33952.6|33951.7|33928.7|29
1647865890000|2022-03-21 12:31:30|33970.8|33950.8|33968.8|33948.8|33972.3|33952.3|33968.2|33948.2|27
1647865900000|2022-03-21 12:31:40|33969.1|33949.1|33977.9|33957.9|33988.6|33959|33969.1|33938.6|34
1647865910000|2022-03-21 12:31:50|33977.7|33957.7|33971.8|33951.8|33978|33958|33971.8|33951.8|25
1647865920000|2022-03-21 12:32:00|33971.6|33951.6|33971|33951|33973.7|33953.7|33970.9|33950.9|18
1647865930000|2022-03-21 12:32:10|33970.9|33950.9|33969.9|33949.9|33971|33951|33968.2|33948.2|18
1647865940000|2022-03-21 12:32:20|33969.8|33949.8|33966.8|33946.8|33970.6|33950.6|33965.7|33945.7|26
1647865950000|2022-03-21 12:32:30|33966.7|33946.7|33970.6|33950.6|33972.8|33952.8|33966.7|33946.7|18
1647865960000|2022-03-21 12:32:40|33970.4|33950.4|33972.7|33952.7|33973|33953|33968.2|33948.2|14
1647865970000|2022-03-21 12:32:50|33967.9|33947.9|33970.7|33950.7|33971.5|33951.5|33967.3|33947.3|23
1647865980000|2022-03-21 12:33:00|33968.3|33948.3|33969.4|33949.4|33969.8|33949.8|33967.3|33947.3|26
1647865990000|2022-03-21 12:33:10|33969.9|33949.9|33970.3|33950.3|33971.4|33951.4|33967.8|33947.8|27
1647866000000|2022-03-21 12:33:20|33969.3|33949.3|33969.6|33949.6|33971|33951|33966.2|33946.2|33
1647866010000|2022-03-21 12:33:30|33968.7|33948.7|33969.2|33949.2|33973.8|33953.8|33964.6|33944.6|25
1647866020000|2022-03-21 12:33:40|33968.1|33948.1|33973.3|33953.3|33973.3|33953.3|33964.5|33944.5|22
1647866030000|2022-03-21 12:33:50|33972|33952|33967.5|33947.5|33972|33952|33966.5|33946.5|21
1647866040000|2022-03-21 12:34:00|33967.6|33947.6|33971.3|33951.3|33972.9|33952.9|33967.6|33947.6|24
1647866050000|2022-03-21 12:34:10|33971.7|33951.7|33970.6|33950.6|33972|33952|33970.5|33950.5|11
1647866060000|2022-03-21 12:34:20|33971.2|33951.2|33970.8|33950.8|33972.3|33952.3|33970.8|33950.8|6
1647866070000|2022-03-21 12:34:30|33968|33948|33967.6|33947.6|33971|33951|33965|33945|17
1647866080000|2022-03-21 12:34:40|33967.9|33947.9|33970.7|33950.7|33971.2|33951.2|33967.6|33947.6|20
1647866090000|2022-03-21 12:34:50|33971|33951|33971.1|33951.1|33973.5|33953.5|33969.7|33949.7|17
1647866100000|2022-03-21 12:35:00|33971.3|33951.3|33968.1|33948.1|33971.6|33951.6|33968.1|33948.1|14
1647866110000|2022-03-21 12:35:10|33967.8|33947.8|33968.2|33948.2|33969.1|33949.1|33967.4|33947.4|17
1647866120000|2022-03-21 12:35:20|33968.3|33948.3|33967.6|33947.6|33968.6|33948.6|33966.4|33946.4|13
1647866130000|2022-03-21 12:35:30|33967.8|33947.8|33969.1|33949.1|33969.7|33949.7|33967.8|33947.8|14
1647866140000|2022-03-21 12:35:40|33968.9|33948.9|33970.2|33950.2|33970.6|33950.6|33968|33948|11
1647866150000|2022-03-21 12:35:50|33969.1|33949.1|33972|33952|33974.2|33954.2|33969.1|33949.1|30
1647866160000|2022-03-21 12:36:00|33973|33953|33970.2|33950.2|33973|33953|33968.3|33948.3|22
1647866170000|2022-03-21 12:36:10|33970.1|33950.1|33978.6|33958.6|33979.5|33959.5|33969.5|33949.5|32
1647866180000|2022-03-21 12:36:20|33978.5|33958.5|33979.9|33959.9|33981.1|33961.1|33977|33957|28
1647866190000|2022-03-21 12:36:30|33979.5|33959.5|33977.6|33957.6|33980.1|33960.1|33977.6|33957.6|13
1647866200000|2022-03-21 12:36:40|33977.5|33957.5|33980.4|33960.4|33980.4|33960.4|33975.6|33955.6|19
1647866210000|2022-03-21 12:36:50|33980.1|33960.1|33979.6|33959.6|33980.7|33960.7|33979.5|33959.5|9
1647866220000|2022-03-21 12:37:00|33978.6|33958.6|33974.3|33954.3|33979|33959|33973.9|33953.9|22
1647866230000|2022-03-21 12:37:10|33975.4|33955.4|33976|33956|33977.6|33957.6|33975.4|33955.4|14
1647866240000|2022-03-21 12:37:20|33976.6|33956.6|33977.4|33957.4|33978|33958|33976.6|33956.6|15
1647866250000|2022-03-21 12:37:30|33977.7|33957.7|33982.1|33962.1|33982.1|33962.1|33977.3|33957.3|9
1647866260000|2022-03-21 12:37:40|33980.5|33960.5|33979.2|33959.2|33980.8|33960.8|33977.8|33957.8|20
1647866270000|2022-03-21 12:37:50|33978.7|33958.7|33984.5|33964.5|33993.1|33973.1|33978.7|33958.7|21
1647866280000|2022-03-21 12:38:00|33983.3|33963.3|33983.7|33963.7|33986.8|33966.8|33982.6|33962.6|13
1647866290000|2022-03-21 12:38:10|33986.5|33966.5|33988.7|33968.7|33996.7|33976.7|33985.5|33965.5|23
1647866300000|2022-03-21 12:38:20|33988.9|33968.9|33983|33963|33990.2|33970.2|33982.4|33962.4|21
1647866310000|2022-03-21 12:38:30|33982.7|33962.7|33986.1|33966.1|33986.4|33966.4|33981.5|33961.5|20
1647866320000|2022-03-21 12:38:40|33985.9|33965.9|33982.3|33962.3|33986.9|33966.9|33981.7|33961.7|23
1647866330000|2022-03-21 12:38:50|33982.4|33962.4|33979.7|33959.7|33990.3|33970.3|33977.9|33957.9|26
1647866340000|2022-03-21 12:39:00|33979.9|33959.9|33966.5|33946.5|33980.5|33960.5|33957.2|33937.2|27
1647866350000|2022-03-21 12:39:10|33966.8|33946.8|33969.5|33949.5|33970.9|33950.9|33966.8|33946.8|24
1647866360000|2022-03-21 12:39:20|33965.1|33945.1|33956.6|33936.6|33965.1|33945.1|33955.5|33935.5|26
1647866370000|2022-03-21 12:39:30|33957.1|33937.1|33956|33936|33957.1|33937.1|33954.9|33934.9|18
1647866380000|2022-03-21 12:39:40|33956.5|33936.5|33955.1|33935.1|33957|33937|33954.7|33934.7|18
1647866390000|2022-03-21 12:39:50|33952.8|33932.8|33954.8|33934.8|33954.8|33934.8|33952|33932|26
1647866400000|2022-03-21 12:40:00|33955.3|33935.3|33953.5|33933.5|33955.3|33935.3|33952.6|33932.6|19
1647866410000|2022-03-21 12:40:10|33953.4|33933.4|33953.2|33933.2|33957.3|33937.3|33950.1|33930.1|24
1647866420000|2022-03-21 12:40:20|33953.8|33933.8|33950.2|33930.2|33953.8|33933.8|33949.7|33929.7|23
1647866430000|2022-03-21 12:40:30|33950|33930|33949|33929|33952.2|33932.2|33948.8|33928.8|24
1647866440000|2022-03-21 12:40:40|33948.4|33928.4|33954.3|33934.3|33976.9|33943.4|33948.4|33907.7|21
1647866450000|2022-03-21 12:40:50|33954.8|33934.8|33951.7|33931.7|33954.8|33934.8|33950|33930|28
1647866460000|2022-03-21 12:41:00|33951.6|33931.6|33954.1|33934.1|33954.3|33934.3|33951.6|33931.6|12
1647866470000|2022-03-21 12:41:10|33952.4|33932.4|33951.9|33931.9|33953.3|33933.3|33950.4|33930.4|20
1647866480000|2022-03-21 12:41:20|33952|33932|33953.6|33933.6|33956|33936|33952|33932|18
1647866490000|2022-03-21 12:41:30|33954.9|33934.9|33952.1|33932.1|33955.6|33935.6|33950.9|33930.9|14
1647866500000|2022-03-21 12:41:40|33951.5|33931.5|33952.2|33932.2|33953.2|33933.2|33950.3|33930.3|20
1647866510000|2022-03-21 12:41:50|33952.8|33932.8|33952.8|33932.8|33953.1|33933.1|33951.8|33931.8|18
1647866520000|2022-03-21 12:42:00|33952.6|33932.6|33953|33933|33954.5|33934.5|33951.5|33931.5|21
1647866530000|2022-03-21 12:42:10|33952.7|33932.7|33953.2|33933.2|33974|33938.5|33948.6|33904.4|29
1647866540000|2022-03-21 12:42:20|33953.6|33933.6|33955.3|33935.3|33957.5|33937.5|33952.2|33932.2|20
1647866550000|2022-03-21 12:42:30|33954.9|33934.9|33955.9|33935.9|33956.7|33936.7|33954.5|33934.5|15
1647866560000|2022-03-21 12:42:40|33955.8|33935.8|33953.1|33933.1|33955.8|33935.8|33951.5|33931.5|27
1647866570000|2022-03-21 12:42:50|33952.7|33932.7|33951.3|33931.3|33954.9|33934.9|33947.6|33927.6|13
1647866580000|2022-03-21 12:43:00|33951.2|33931.2|33955.8|33935.8|33956.6|33936.6|33948.3|33928.3|16
1647866590000|2022-03-21 12:43:10|33956.3|33936.3|33952|33932|33956.3|33936.3|33951.6|33931.6|16
1647866600000|2022-03-21 12:43:20|33952.5|33932.5|33947.6|33927.6|33952.6|33932.6|33947.6|33927.6|18
1647866610000|2022-03-21 12:43:30|33948.4|33928.4|33951.6|33931.6|33954.2|33934.2|33948.4|33928.4|27
1647866620000|2022-03-21 12:43:40|33952|33932|33951.2|33931.2|33952.4|33932.4|33948.8|33928.8|17
1647866630000|2022-03-21 12:43:50|33952.3|33932.3|33947.9|33927.9|33975.9|33932.9|33947.5|33894.2|25
1647866640000|2022-03-21 12:44:00|33948.7|33928.7|33950.4|33930.4|33952.3|33932.3|33947.4|33927.4|12
1647866650000|2022-03-21 12:44:10|33951.5|33931.5|33950.4|33930.4|33958.7|33938.7|33947.7|33927.7|17
1647866660000|2022-03-21 12:44:20|33951.5|33931.5|33961.5|33941.5|33966|33941.5|33948.6|33915.1|27
1647866670000|2022-03-21 12:44:30|33957.7|33937.7|33966.2|33946.2|33989|33949.2|33957.7|33913.8|31
1647866680000|2022-03-21 12:44:40|33965.8|33945.8|33963.2|33943.2|33966.9|33946.9|33961.7|33941.7|22
1647866690000|2022-03-21 12:44:50|33962.7|33942.7|33966.2|33946.2|33969.7|33949.7|33961.8|33941.8|26
1647866700000|2022-03-21 12:45:00|33965.7|33945.7|33964.1|33944.1|33966.7|33946.7|33962|33942|27
1647866710000|2022-03-21 12:45:10|33963.5|33943.5|33969.7|33919.7|33988.3|33944.6|33954.5|33896.4|24
1647866720000|2022-03-21 12:45:20|33971.1|33921.1|33955.6|33935.6|33971.1|33936.3|33953.7|33919.3|17
1647866730000|2022-03-21 12:45:30|33958.6|33938.6|33953.2|33933.2|33958.6|33938.6|33952.8|33932.8|26
1647866740000|2022-03-21 12:45:40|33953.5|33933.5|33951.7|33931.7|33957.6|33937.6|33951.1|33931.1|17
1647866750000|2022-03-21 12:45:50|33951.8|33931.8|33953.4|33933.4|33955.4|33935.4|33951.4|33931.4|22
1647866760000|2022-03-21 12:46:00|33952.8|33932.8|33953.9|33933.9|33955.3|33935.3|33952.8|33932.8|13
1647866770000|2022-03-21 12:46:10|33954.3|33934.3|33952.9|33932.9|33957.9|33937.9|33950.2|33930.2|18
1647866780000|2022-03-21 12:46:20|33951.9|33931.9|33960.9|33940.9|33986|33940.9|33951|33916.4|26
1647866790000|2022-03-21 12:46:30|33959.9|33939.9|33963.7|33943.7|33987|33944.9|33959.9|33918.6|26
1647866800000|2022-03-21 12:46:40|33964.6|33944.6|33962.4|33942.4|33966|33946|33961.9|33941.9|12
1647866810000|2022-03-21 12:46:50|33965.6|33945.6|33955|33935|33965.6|33945.6|33954.7|33934.7|14
1647866820000|2022-03-21 12:47:00|33954.5|33934.5|33958.6|33938.6|33959.9|33939.9|33953|33933|19
1647866830000|2022-03-21 12:47:10|33958.4|33938.4|33956.2|33936.2|33960.1|33940.1|33956.2|33936.2|26
1647866840000|2022-03-21 12:47:20|33956.8|33936.8|33962.7|33942.7|33962.7|33942.7|33956.8|33936.8|19
1647866850000|2022-03-21 12:47:30|33961.7|33941.7|33958.3|33938.3|33961.7|33941.7|33958.3|33938.3|17
1647866860000|2022-03-21 12:47:40|33959|33939|33957.8|33937.8|33961.8|33941.8|33955.8|33935.8|19
1647866870000|2022-03-21 12:47:50|33959.2|33939.2|33955.7|33935.7|33960.1|33940.1|33955.5|33935.5|25
1647866880000|2022-03-21 12:48:00|33955.6|33935.6|33955.7|33935.7|33956.4|33936.4|33955|33935|19
1647866890000|2022-03-21 12:48:10|33955.3|33935.3|33958.3|33938.3|33960.1|33940.1|33955.3|33935.3|18
1647866900000|2022-03-21 12:48:20|33959.7|33939.7|33957.3|33937.3|33959.9|33939.9|33957.3|33937.3|20
1647866910000|2022-03-21 12:48:30|33954.4|33934.4|33956.4|33936.4|33956.4|33936.4|33954.1|33934.1|19
1647866920000|2022-03-21 12:48:40|33956.8|33936.8|33954.2|33934.2|33959.5|33939.5|33954.1|33934.1|22
1647866930000|2022-03-21 12:48:50|33954.3|33934.3|33955.3|33935.3|33956.3|33936.3|33954.3|33934.3|30
1647866940000|2022-03-21 12:49:00|33955.6|33935.6|33954|33934|33956|33936|33954|33934|26
1647866950000|2022-03-21 12:49:10|33954.1|33934.1|33955.4|33935.4|33956.2|33936.2|33954|33934|26
1647866960000|2022-03-21 12:49:20|33955.2|33935.2|33954.6|33934.6|33955.5|33935.5|33954.2|33934.2|23
1647866970000|2022-03-21 12:49:30|33955.9|33935.9|33952.7|33932.7|33957.1|33937.1|33951.1|33931.1|30
1647866980000|2022-03-21 12:49:40|33952.5|33932.5|33953.6|33933.6|33953.8|33933.8|33952.5|33932.5|34
1647866990000|2022-03-21 12:49:50|33953.2|33933.2|33941.5|33921.5|33953.3|33933.3|33941.2|33921.2|26
1647867000000|2022-03-21 12:50:00|33942.5|33922.5|33945|33925|33945.7|33925.7|33942.5|33922.5|30
1647867010000|2022-03-21 12:50:10|33944.9|33924.9|33946.3|33926.3|33946.3|33926.3|33942.1|33922.1|26
1647867020000|2022-03-21 12:50:20|33946.2|33926.2|33947.5|33927.5|33948.4|33928.4|33945.6|33925.6|22
1647867030000|2022-03-21 12:50:30|33947.1|33927.1|33945.8|33925.8|33948.1|33928.1|33944.8|33924.8|21
1647867040000|2022-03-21 12:50:40|33945.1|33925.1|33952|33932|33952.3|33932.3|33944.9|33924.9|28
1647867050000|2022-03-21 12:50:50|33952.3|33932.3|33941.7|33921.7|33953.3|33933.3|33940.8|33920.8|29
1647867060000|2022-03-21 12:51:00|33941.8|33921.8|33941.3|33921.3|33941.8|33921.8|33937.4|33917.4|32
1647867070000|2022-03-21 12:51:10|33941.4|33921.4|33941.6|33921.6|33942.6|33922.6|33939.1|33919.1|30
1647867080000|2022-03-21 12:51:20|33941.5|33921.5|33941.5|33921.5|33942.7|33922.7|33941.3|33921.3|23
1647867090000|2022-03-21 12:51:30|33941.4|33921.4|33939.7|33919.7|33942.4|33922.4|33938.2|33918.2|29
1647867100000|2022-03-21 12:51:40|33939.6|33919.6|33943.5|33923.5|33944.1|33924.1|33937.8|33917.8|26
1647867110000|2022-03-21 12:51:50|33941.2|33921.2|33939.1|33919.1|33941.4|33921.4|33937.7|33917.7|37
1647867120000|2022-03-21 12:52:00|33939.2|33919.2|33935.7|33915.7|33940|33920|33935.7|33915.7|28
1647867130000|2022-03-21 12:52:10|33936.5|33916.5|33952.3|33902.3|33952.4|33916.5|33934.5|33902.3|35
1647867140000|2022-03-21 12:52:20|33952.4|33902.4|33935.8|33915.8|33952.4|33917.8|33935.5|33901.3|28
1647867150000|2022-03-21 12:52:30|33935.2|33915.2|33936.1|33916.1|33936.3|33916.3|33934.2|33914.2|22
1647867160000|2022-03-21 12:52:40|33935.5|33915.5|33936.6|33916.6|33937.7|33917.7|33934.9|33914.9|26
1647867170000|2022-03-21 12:52:50|33936.1|33916.1|33938.6|33918.6|33939|33919|33936.1|33916.1|28
1647867180000|2022-03-21 12:53:00|33939|33919|33939.5|33919.5|33940.7|33920.7|33938.6|33918.6|20
1647867190000|2022-03-21 12:53:10|33937.8|33917.8|33934.8|33914.8|33937.8|33917.8|33933.5|33913.5|25
1647867200000|2022-03-21 12:53:20|33934.7|33914.7|33936.8|33916.8|33937|33917|33933.3|33913.3|28
1647867210000|2022-03-21 12:53:30|33937.1|33917.1|33936|33916|33937.9|33917.9|33935.6|33915.6|25
1647867220000|2022-03-21 12:53:40|33935.9|33915.9|33936.1|33916.1|33936.7|33916.7|33935|33915|20
1647867230000|2022-03-21 12:53:50|33935.6|33915.6|33938.4|33918.4|33939.9|33919.9|33933.8|33913.8|24
1647867240000|2022-03-21 12:54:00|33936.9|33916.9|33938.6|33918.6|33938.6|33918.6|33934.2|33914.2|19
1647867250000|2022-03-21 12:54:10|33938.5|33918.5|33936.3|33916.3|33938.6|33918.6|33935.5|33915.5|27
1647867260000|2022-03-21 12:54:20|33936.2|33916.2|33936.3|33916.3|33937.9|33917.9|33936|33916|16
1647867270000|2022-03-21 12:54:30|33936.6|33916.6|33934.7|33914.7|33937.2|33917.2|33932.6|33912.6|20
1647867280000|2022-03-21 12:54:40|33934.4|33914.4|33935.1|33915.1|33936.6|33916.6|33933.5|33913.5|33
1647867290000|2022-03-21 12:54:50|33935|33915|33938.7|33918.7|33938.9|33918.9|33934.7|33914.7|29
1647867300000|2022-03-21 12:55:00|33939.6|33919.6|33937.6|33917.6|33940.2|33920.2|33937.3|33917.3|28
1647867310000|2022-03-21 12:55:10|33937.7|33917.7|33937.7|33917.7|33938.5|33918.5|33937|33917|18
1647867320000|2022-03-21 12:55:20|33937.3|33917.3|33939.9|33919.9|33939.9|33919.9|33937.3|33917.3|18
1647867330000|2022-03-21 12:55:30|33940.8|33920.8|33944.5|33924.5|33944.5|33924.5|33939.8|33919.8|29
1647867340000|2022-03-21 12:55:40|33944.6|33924.6|33945.8|33925.8|33951.7|33931.7|33942.9|33922.9|23
1647867350000|2022-03-21 12:55:50|33946|33926|33949.7|33929.7|33952|33932|33945.3|33925.3|27
1647867360000|2022-03-21 12:56:00|33949.8|33929.8|33945.2|33925.2|33949.8|33929.8|33945|33925|27
1647867370000|2022-03-21 12:56:10|33944.7|33924.7|33944|33924|33945.6|33925.6|33941.9|33921.9|25
1647867380000|2022-03-21 12:56:20|33944.4|33924.4|33945|33925|33949.1|33929.1|33944.4|33924.4|32
1647867390000|2022-03-21 12:56:30|33944.5|33924.5|33948.9|33928.9|33949|33929|33944.5|33924.5|26
1647867400000|2022-03-21 12:56:40|33948.8|33928.8|33948.4|33928.4|33949.1|33929.1|33946.6|33926.6|25
1647867410000|2022-03-21 12:56:50|33948.9|33928.9|33944.1|33924.1|33949|33929|33943.8|33923.8|21
1647867420000|2022-03-21 12:57:00|33943.7|33923.7|33943.9|33923.9|33945.4|33925.4|33943.2|33923.2|27
1647867430000|2022-03-21 12:57:10|33943.4|33923.4|33945.7|33925.7|33947.5|33927.5|33943.4|33923.4|28
1647867440000|2022-03-21 12:57:20|33946.2|33926.2|33945.7|33925.7|33946.6|33926.6|33944.7|33924.7|28
1647867450000|2022-03-21 12:57:30|33946.2|33926.2|33947.1|33927.1|33947.7|33927.7|33945.9|33925.9|30
1647867460000|2022-03-21 12:57:40|33947.2|33927.2|33940|33920|33948|33928|33940|33920|31
1647867470000|2022-03-21 12:57:50|33940.1|33920.1|33944.9|33924.9|33944.9|33924.9|33938.6|33918.6|27
1647867480000|2022-03-21 12:58:00|33944.4|33924.4|33945.9|33925.9|33948.3|33928.3|33943|33923|26
1647867490000|2022-03-21 12:58:10|33946.3|33926.3|33947.6|33927.6|33949.6|33929.6|33945.2|33925.2|30
1647867500000|2022-03-21 12:58:20|33947.1|33927.1|33948.1|33928.1|33948.5|33928.5|33946.5|33926.5|27
1647867510000|2022-03-21 12:58:30|33948.4|33928.4|33946.9|33926.9|33948.6|33928.6|33944.9|33924.9|26
1647867520000|2022-03-21 12:58:40|33947.7|33927.7|33950.9|33930.9|33952.3|33932.3|33947.7|33927.7|29
1647867530000|2022-03-21 12:58:50|33948.8|33928.8|33952.3|33932.3|33954.2|33934.2|33945.9|33925.9|33
1647867540000|2022-03-21 12:59:00|33952|33932|33950.9|33930.9|33953|33933|33945.2|33925.2|37
1647867550000|2022-03-21 12:59:10|33950.8|33930.8|33947|33927|33951.7|33931.7|33942.9|33922.9|32
1647867560000|2022-03-21 12:59:20|33946.9|33926.9|33951|33931|33960.8|33940.8|33942.4|33922.4|35
1647867570000|2022-03-21 12:59:30|33953.2|33933.2|33945.4|33925.4|33953.2|33933.2|33945|33925|28
1647867580000|2022-03-21 12:59:40|33945.6|33925.6|33945.5|33925.5|33947.7|33927.7|33944|33924|24
1647867590000|2022-03-21 12:59:50|33945.3|33925.3|33946.6|33926.6|33948.7|33928.7|33945.1|33925.1|20
1647867600000|2022-03-21 13:00:00|33946.4|33926.4|33944|33924|33947.2|33927.2|33942.8|33922.8|32
1647867610000|2022-03-21 13:00:10|33946.3|33926.3|33947.2|33927.2|33949|33929|33943.2|33923.2|31
1647867620000|2022-03-21 13:00:20|33947.5|33927.5|33945.6|33925.6|33950.9|33930.9|33943.8|33923.8|32
1647867630000|2022-03-21 13:00:30|33945.9|33925.9|33945.8|33925.8|33947.7|33927.7|33943.5|33923.5|23
1647867640000|2022-03-21 13:00:40|33945.2|33925.2|33946.9|33926.9|33950.8|33930.8|33944.1|33924.1|27
1647867650000|2022-03-21 13:00:50|33946.2|33926.2|33942.7|33922.7|33948.2|33928.2|33942.7|33922.7|29
1647867660000|2022-03-21 13:01:00|33943.3|33923.3|33942.4|33922.4|33945.2|33925.2|33940|33920|23
1647867670000|2022-03-21 13:01:10|33941.7|33921.7|33947.2|33927.2|33950.4|33930.4|33941.7|33921.7|26
1647867680000|2022-03-21 13:01:20|33946.7|33926.7|33947.7|33927.7|33953.8|33933.8|33946.3|33926.3|30
1647867690000|2022-03-21 13:01:30|33947.9|33927.9|33947.4|33927.4|33948.7|33928.7|33947|33927|25
1647867700000|2022-03-21 13:01:40|33947.1|33927.1|33946.1|33926.1|33948.4|33928.4|33942.9|33922.9|31
1647867710000|2022-03-21 13:01:50|33946.3|33926.3|33944.2|33924.2|33946.9|33926.9|33942.4|33922.4|21
1647867720000|2022-03-21 13:02:00|33944.1|33924.1|33943.2|33923.2|33944.3|33924.3|33942.2|33922.2|18
1647867730000|2022-03-21 13:02:10|33943.3|33923.3|33941.2|33921.2|33944.8|33924.8|33940|33920|24
1647867740000|2022-03-21 13:02:20|33940.8|33920.8|33944.7|33924.7|33944.8|33924.8|33940.7|33920.7|20
1647867750000|2022-03-21 13:02:30|33948.2|33928.2|33942.5|33922.5|33948.7|33928.7|33941.7|33921.7|26
1647867760000|2022-03-21 13:02:40|33942.9|33922.9|33942|33922|33946.1|33926.1|33942|33922|19
1647867770000|2022-03-21 13:02:50|33942.2|33922.2|33947.8|33927.8|33947.9|33927.9|33939.7|33919.7|21
1647867780000|2022-03-21 13:03:00|33949.6|33929.6|33941.9|33921.9|33951.8|33931.8|33941.5|33921.5|27
1647867790000|2022-03-21 13:03:10|33941.7|33921.7|33945.3|33925.3|33946.1|33926.1|33941.7|33921.7|13
1647867800000|2022-03-21 13:03:20|33945.6|33925.6|33946.9|33926.9|33949.2|33929.2|33944.5|33924.5|25
1647867810000|2022-03-21 13:03:30|33946.7|33926.7|33941.7|33921.7|33947.6|33927.6|33941.6|33921.6|22
1647867820000|2022-03-21 13:03:40|33942.9|33922.9|33939.7|33919.7|33945.6|33925.6|33939.2|33919.2|30
1647867830000|2022-03-21 13:03:50|33940.3|33920.3|33940|33920|33941|33921|33936.5|33916.5|23
1647867840000|2022-03-21 13:04:00|33940.1|33920.1|33943.4|33923.4|33946|33926|33940.1|33920.1|29
1647867850000|2022-03-21 13:04:10|33943.6|33923.6|33942|33922|33945.8|33925.8|33941.2|33921.2|29
1647867860000|2022-03-21 13:04:20|33942.1|33922.1|33946.2|33926.2|33947.3|33927.3|33941.2|33921.2|30
1647867870000|2022-03-21 13:04:30|33946.5|33926.5|33946.3|33926.3|33946.9|33926.9|33940.7|33920.7|28
1647867880000|2022-03-21 13:04:40|33946.9|33926.9|33945.2|33925.2|33946.9|33926.9|33941.4|33921.4|20
1647867890000|2022-03-21 13:04:50|33945.6|33925.6|33943.8|33923.8|33946.6|33926.6|33940.2|33920.2|24
1647867900000|2022-03-21 13:05:00|33944.4|33924.4|33944|33924|33945.5|33925.5|33942.7|33922.7|24
1647867910000|2022-03-21 13:05:10|33944.3|33924.3|33948.6|33928.6|33948.8|33928.8|33943.3|33923.3|20
1647867920000|2022-03-21 13:05:20|33948.1|33928.1|33945.6|33925.6|33948.2|33928.2|33944.8|33924.8|18
1647867930000|2022-03-21 13:05:30|33945.8|33925.8|33942.4|33922.4|33945.8|33925.8|33939.7|33919.7|25
1647867940000|2022-03-21 13:05:40|33942.9|33922.9|33940.1|33920.1|33945|33925|33937.9|33917.9|25
1647867950000|2022-03-21 13:05:50|33938.1|33918.1|33941.1|33921.1|33941.1|33921.1|33938|33918|20
1647867960000|2022-03-21 13:06:00|33941.2|33921.2|33943.3|33923.3|33943.5|33923.5|33939.8|33919.8|22
1647867970000|2022-03-21 13:06:10|33943.2|33923.2|33942.5|33922.5|33944.1|33924.1|33942.4|33922.4|14
1647867980000|2022-03-21 13:06:20|33942.4|33922.4|33940|33920|33943.6|33923.6|33940|33920|18
1647867990000|2022-03-21 13:06:30|33939|33919|33934.9|33914.9|33940.7|33920.7|33934.9|33914.9|24
1647868000000|2022-03-21 13:06:40|33935.3|33915.3|33932.3|33912.3|33936.7|33916.7|33932.2|33912.2|23
1647868010000|2022-03-21 13:06:50|33932.5|33912.5|33934.6|33914.6|33936.5|33916.5|33932.4|33912.4|16
1647868020000|2022-03-21 13:07:00|33934.4|33914.4|33935.9|33915.9|33937.3|33917.3|33934.1|33914.1|20
1647868030000|2022-03-21 13:07:10|33937.6|33917.6|33935.8|33915.8|33937.6|33917.6|33935.3|33915.3|27
1647868040000|2022-03-21 13:07:20|33935.6|33915.6|33933.5|33913.5|33936.8|33916.8|33932.9|33912.9|26
1647868050000|2022-03-21 13:07:30|33933.9|33913.9|33934.6|33914.6|33934.6|33914.6|33932.6|33912.6|10
1647868060000|2022-03-21 13:07:40|33934.7|33914.7|33936.7|33916.7|33937.3|33917.3|33933.9|33913.9|17
1647868070000|2022-03-21 13:07:50|33937|33917|33931.3|33911.3|33937|33917|33931|33911|22
1647868080000|2022-03-21 13:08:00|33932.1|33912.1|33930.3|33910.3|33932.1|33912.1|33928.5|33908.5|14
1647868090000|2022-03-21 13:08:10|33930|33910|33929.1|33909.1|33933|33913|33927.9|33907.9|29
1647868100000|2022-03-21 13:08:20|33925.7|33905.7|33925.2|33905.2|33929|33909|33923.5|33903.5|25
1647868110000|2022-03-21 13:08:30|33924.9|33904.9|33925.8|33905.8|33927|33907|33917.9|33897.9|25
1647868120000|2022-03-21 13:08:40|33925.7|33905.7|33924.3|33904.3|33925.8|33905.8|33922.1|33902.1|20
1647868130000|2022-03-21 13:08:50|33924.2|33904.2|33923.6|33903.6|33926.5|33906.5|33923.5|33903.5|14
1647868140000|2022-03-21 13:09:00|33923.4|33903.4|33926.1|33906.1|33927.1|33907.1|33922.9|33902.9|13
1647868150000|2022-03-21 13:09:10|33920.7|33900.7|33922|33902|33922.6|33902.6|33920.7|33900.7|17
1647868160000|2022-03-21 13:09:20|33922.7|33902.7|33921.7|33901.7|33927.9|33907.9|33921.6|33901.6|26
1647868170000|2022-03-21 13:09:30|33921.3|33901.3|33923.1|33903.1|33924|33904|33921.3|33901.3|27
1647868180000|2022-03-21 13:09:40|33923|33903|33921.3|33901.3|33924.2|33904.2|33921.3|33901.3|20
1647868190000|2022-03-21 13:09:50|33921.8|33901.8|33919.3|33899.3|33921.8|33901.8|33918.7|33898.7|20
1647868200000|2022-03-21 13:10:00|33919.9|33899.9|33921.9|33901.9|33923|33903|33919.9|33899.9|23
1647868210000|2022-03-21 13:10:10|33920.4|33900.4|33919.3|33899.3|33920.9|33900.9|33918.5|33898.5|21
1647868220000|2022-03-21 13:10:20|33918.6|33898.6|33920.2|33900.2|33920.5|33900.5|33918.4|33898.4|17
1647868230000|2022-03-21 13:10:30|33919.4|33899.4|33920.3|33900.3|33923|33903|33918.3|33898.3|18
1647868240000|2022-03-21 13:10:40|33920.2|33900.2|33919|33899|33923.1|33903.1|33917.4|33897.4|21
1647868250000|2022-03-21 13:10:50|33919.6|33899.6|33930.1|33910.1|33930.5|33910.5|33919.6|33899.6|20
1647868260000|2022-03-21 13:11:00|33924.8|33904.8|33928.6|33908.6|33930.6|33910.6|33922.7|33902.7|27
1647868270000|2022-03-21 13:11:10|33928.7|33908.7|33929|33909|33932|33912|33926.5|33906.5|24
1647868280000|2022-03-21 13:11:20|33927|33907|33929.4|33909.4|33930.3|33910.3|33926.9|33906.9|20
1647868290000|2022-03-21 13:11:30|33929.6|33909.6|33928.5|33908.5|33930.6|33910.6|33926.4|33906.4|20
1647868300000|2022-03-21 13:11:40|33928.4|33908.4|33930.1|33910.1|33933.3|33913.3|33922.9|33902.9|24
1647868310000|2022-03-21 13:11:50|33932.8|33912.8|33929.3|33909.3|33932.8|33912.8|33928|33908|20
1647868320000|2022-03-21 13:12:00|33928.9|33908.9|33928.1|33908.1|33929.1|33909.1|33926.4|33906.4|21
1647868330000|2022-03-21 13:12:10|33927.6|33907.6|33930.6|33910.6|33930.6|33910.6|33927.5|33907.5|9
1647868340000|2022-03-21 13:12:20|33930.7|33910.7|33928|33908|33930.7|33910.7|33927.4|33907.4|10
1647868350000|2022-03-21 13:12:30|33928.9|33908.9|33933.9|33913.9|33935.5|33915.5|33926.4|33906.4|12
1647868360000|2022-03-21 13:12:40|33934.8|33914.8|33932|33912|33934.8|33914.8|33931.4|33911.4|12
1647868370000|2022-03-21 13:12:50|33931.2|33911.2|33933.1|33913.1|33936|33916|33931.1|33911.1|23
1647868380000|2022-03-21 13:13:00|33933.2|33913.2|33932.5|33912.5|33934.8|33914.8|33932|33912|20
1647868390000|2022-03-21 13:13:10|33933.2|33913.2|33934|33914|33934.6|33914.6|33931.9|33911.9|22
1647868400000|2022-03-21 13:13:20|33933.8|33913.8|33934.9|33914.9|33934.9|33914.9|33933.7|33913.7|20
1647868410000|2022-03-21 13:13:30|33934.5|33914.5|33937.1|33917.1|33938.7|33918.7|33932.8|33912.8|21
1647868420000|2022-03-21 13:13:40|33937.6|33917.6|33938.5|33918.5|33941.1|33921.1|33937.1|33917.1|18
1647868430000|2022-03-21 13:13:50|33938.7|33918.7|33937.6|33917.6|33940.3|33920.3|33934.9|33914.9|25
1647868440000|2022-03-21 13:14:00|33936.9|33916.9|33938|33918|33940.7|33920.7|33936.9|33916.9|19
1647868450000|2022-03-21 13:14:10|33937.4|33917.4|33934.3|33914.3|33938|33918|33933.2|33913.2|20
1647868460000|2022-03-21 13:14:20|33935.2|33915.2|33935.5|33915.5|33936.1|33916.1|33933.4|33913.4|21
1647868470000|2022-03-21 13:14:30|33937.1|33917.1|33934.5|33914.5|33939.7|33919.7|33932.6|33912.6|29
1647868480000|2022-03-21 13:14:40|33934.8|33914.8|33935.8|33915.8|33939|33919|33934.6|33914.6|24
1647868490000|2022-03-21 13:14:50|33936.8|33916.8|33934.4|33914.4|33936.8|33916.8|33932.9|33912.9|23
1647868500000|2022-03-21 13:15:00|33935.8|33915.8|33939|33919|33939.5|33919.5|33935.8|33915.8|23
1647868510000|2022-03-21 13:15:10|33938.6|33918.6|33938.4|33918.4|33940.3|33920.3|33937.8|33917.8|27
1647868520000|2022-03-21 13:15:20|33938.9|33918.9|33939.5|33919.5|33939.5|33919.5|33937.8|33917.8|14
1647868530000|2022-03-21 13:15:30|33938.9|33918.9|33939.7|33919.7|33943.5|33923.5|33938.4|33918.4|13
1647868540000|2022-03-21 13:15:40|33939.5|33919.5|33941.3|33921.3|33941.3|33921.3|33937.4|33917.4|19
1647868550000|2022-03-21 13:15:50|33938.3|33918.3|33936.3|33916.3|33939.2|33919.2|33935.1|33915.1|25
1647868560000|2022-03-21 13:16:00|33935.3|33915.3|33937.1|33917.1|33939.4|33919.4|33933.5|33913.5|23
1647868570000|2022-03-21 13:16:10|33937.7|33917.7|33937.3|33917.3|33940.1|33920.1|33935.8|33915.8|20
1647868580000|2022-03-21 13:16:20|33935.7|33915.7|33932.8|33912.8|33935.9|33915.9|33930.6|33910.6|31
1647868590000|2022-03-21 13:16:30|33932.1|33912.1|33932.2|33912.2|33933.3|33913.3|33931.4|33911.4|19
1647868600000|2022-03-21 13:16:40|33933.9|33913.9|33932.2|33912.2|33934.6|33914.6|33930.9|33910.9|27
1647868610000|2022-03-21 13:16:50|33932.3|33912.3|33932.9|33912.9|33934.9|33914.9|33931.2|33911.2|17
1647868620000|2022-03-21 13:17:00|33932.2|33912.2|33930.8|33910.8|33934.5|33914.5|33930.8|33910.8|19
1647868630000|2022-03-21 13:17:10|33930.7|33910.7|33929.9|33909.9|33934.6|33914.6|33929.2|33909.2|29
1647868640000|2022-03-21 13:17:20|33930.4|33910.4|33930.4|33910.4|33933.4|33913.4|33929.7|33909.7|31
1647868650000|2022-03-21 13:17:30|33930.6|33910.6|33933.4|33913.4|33933.4|33913.4|33929.2|33909.2|26
1647868660000|2022-03-21 13:17:40|33930.6|33910.6|33932.3|33912.3|33935.1|33915.1|33928.5|33908.5|24
1647868670000|2022-03-21 13:17:50|33932.5|33912.5|33929|33909|33933.7|33913.7|33929|33909|18
1647868680000|2022-03-21 13:18:00|33929.3|33909.3|33932.6|33912.6|33933.9|33913.9|33929.3|33909.3|18
1647868690000|2022-03-21 13:18:10|33931.9|33911.9|33931.9|33911.9|33933.1|33913.1|33931.6|33911.6|16
1647868700000|2022-03-21 13:18:20|33928.7|33908.7|33930.2|33910.2|33931.9|33911.9|33922.8|33902.8|29
1647868710000|2022-03-21 13:18:30|33929.3|33909.3|33921.6|33901.6|33929.3|33909.3|33920.4|33900.4|29
1647868720000|2022-03-21 13:18:40|33922.8|33902.8|33920.8|33900.8|33925.1|33905.1|33919.3|33899.3|24
1647868730000|2022-03-21 13:18:50|33918.8|33898.8|33920.6|33900.6|33922.4|33902.4|33917.8|33897.8|27
1647868740000|2022-03-21 13:19:00|33920.8|33900.8|33920.5|33900.5|33921.1|33901.1|33918.6|33898.6|28
1647868750000|2022-03-21 13:19:10|33920.7|33900.7|33920.4|33900.4|33921.7|33901.7|33920|33900|20
1647868760000|2022-03-21 13:19:20|33919.8|33899.8|33920.3|33900.3|33922.6|33902.6|33919.4|33899.4|22
1647868770000|2022-03-21 13:19:30|33920.6|33900.6|33920.3|33900.3|33922.8|33902.8|33918.4|33898.4|29
1647868780000|2022-03-21 13:19:40|33920.7|33900.7|33925.9|33905.9|33925.9|33905.9|33920.7|33900.7|26
1647868790000|2022-03-21 13:19:50|33925.7|33905.7|33925.4|33905.4|33928.4|33908.4|33923.5|33903.5|19
1647868800000|2022-03-21 13:20:00|33925.8|33905.8|33926.7|33906.7|33927.6|33907.6|33924.7|33904.7|21
1647868810000|2022-03-21 13:20:10|33926.6|33906.6|33924.8|33904.8|33926.6|33906.6|33923.5|33903.5|24
1647868820000|2022-03-21 13:20:20|33926|33906|33925.1|33905.1|33928.6|33908.6|33924.1|33904.1|24
1647868830000|2022-03-21 13:20:30|33924.9|33904.9|33924.9|33904.9|33926|33906|33924.3|33904.3|31
1647868840000|2022-03-21 13:20:40|33925|33905|33926|33906|33926.2|33906.2|33924.6|33904.6|27
1647868850000|2022-03-21 13:20:50|33925.8|33905.8|33924.3|33904.3|33926.4|33906.4|33923.9|33903.9|21
1647868860000|2022-03-21 13:21:00|33923.9|33903.9|33928.4|33908.4|33929.5|33909.5|33923.9|33903.9|30
1647868870000|2022-03-21 13:21:10|33928.2|33908.2|33926.4|33906.4|33929.4|33909.4|33926.3|33906.3|24
1647868880000|2022-03-21 13:21:20|33928.4|33908.4|33928.1|33908.1|33928.9|33908.9|33926.3|33906.3|30
1647868890000|2022-03-21 13:21:30|33928.2|33908.2|33927.7|33907.7|33928.3|33908.3|33926.3|33906.3|26
1647868900000|2022-03-21 13:21:40|33926.7|33906.7|33925.4|33905.4|33927.5|33907.5|33925.1|33905.1|29
1647868910000|2022-03-21 13:21:50|33925.2|33905.2|33926.3|33906.3|33930.2|33910.2|33924.7|33904.7|19
1647868920000|2022-03-21 13:22:00|33926.8|33906.8|33924.6|33904.6|33927.9|33907.9|33924.5|33904.5|24
1647868930000|2022-03-21 13:22:10|33925.4|33905.4|33926.9|33906.9|33928.3|33908.3|33924.3|33904.3|28
1647868940000|2022-03-21 13:22:20|33927.7|33907.7|33929.9|33909.9|33930.8|33910.8|33927.4|33907.4|36
1647868950000|2022-03-21 13:22:30|33929.6|33909.6|33932.1|33912.1|33933|33913|33929.6|33909.6|16
1647868960000|2022-03-21 13:22:40|33932.8|33912.8|33928.9|33908.9|33933.4|33913.4|33928.2|33908.2|15
1647868970000|2022-03-21 13:22:50|33928.1|33908.1|33926.2|33906.2|33929.1|33909.1|33926.2|33906.2|22
1647868980000|2022-03-21 13:23:00|33926.5|33906.5|33928.5|33908.5|33928.9|33908.9|33924.8|33904.8|31
1647868990000|2022-03-21 13:23:10|33928.3|33908.3|33927.6|33907.6|33928.3|33908.3|33925.4|33905.4|17
1647869000000|2022-03-21 13:23:20|33927.1|33907.1|33928.6|33908.6|33929.4|33909.4|33925|33905|20
1647869010000|2022-03-21 13:23:30|33928.1|33908.1|33930.9|33910.9|33930.9|33910.9|33926.4|33906.4|30
1647869020000|2022-03-21 13:23:40|33930.8|33910.8|33930.6|33910.6|33931.1|33911.1|33927.8|33907.8|25
1647869030000|2022-03-21 13:23:50|33930.1|33910.1|33931.2|33911.2|33932.3|33912.3|33929.9|33909.9|15
1647869040000|2022-03-21 13:24:00|33931|33911|33926.6|33906.6|33931.7|33911.7|33926.6|33906.6|24
1647869050000|2022-03-21 13:24:10|33926.9|33906.9|33928|33908|33930.1|33910.1|33926.9|33906.9|19
1647869060000|2022-03-21 13:24:20|33928.6|33908.6|33927.9|33907.9|33931.7|33911.7|33927.1|33907.1|29
1647869070000|2022-03-21 13:24:30|33928|33908|33929.5|33909.5|33931.2|33911.2|33928|33908|26
1647869080000|2022-03-21 13:24:40|33929.9|33909.9|33931.9|33911.9|33932.1|33912.1|33929.4|33909.4|35
1647869090000|2022-03-21 13:24:50|33931.8|33911.8|33931.8|33911.8|33932|33912|33929.3|33909.3|28
1647869100000|2022-03-21 13:25:00|33931.7|33911.7|33929.7|33909.7|33932.6|33912.6|33927.5|33907.5|36
1647869110000|2022-03-21 13:25:10|33929.6|33909.6|33928.2|33908.2|33932.2|33912.2|33926.4|33906.4|36
1647869120000|2022-03-21 13:25:20|33929.8|33909.8|33934.9|33914.9|33934.9|33914.9|33927.7|33907.7|37
1647869130000|2022-03-21 13:25:30|33933.8|33913.8|33938.8|33918.8|33941.2|33921.2|33932.6|33912.6|36
1647869140000|2022-03-21 13:25:40|33937.8|33917.8|33936.3|33916.3|33939.1|33919.1|33934.8|33914.8|26
1647869150000|2022-03-21 13:25:50|33936.2|33916.2|33933.6|33913.6|33936.7|33916.7|33932|33912|19
1647869160000|2022-03-21 13:26:00|33934.2|33914.2|33932.8|33912.8|33936|33916|33931.5|33911.5|20
1647869170000|2022-03-21 13:26:10|33934|33914|33935.3|33915.3|33935.9|33915.9|33929.8|33909.8|23
1647869180000|2022-03-21 13:26:20|33933|33913|33936.4|33916.4|33936.9|33916.9|33932.3|33912.3|24
1647869190000|2022-03-21 13:26:30|33937.3|33917.3|33932.7|33912.7|33938.1|33918.1|33932.7|33912.7|25
1647869200000|2022-03-21 13:26:40|33931.4|33911.4|33932.1|33912.1|33933.8|33913.8|33931.4|33911.4|26
1647869210000|2022-03-21 13:26:50|33931.2|33911.2|33930|33910|33932.4|33912.4|33928.1|33908.1|23
1647869220000|2022-03-21 13:27:00|33930.4|33910.4|33930.1|33910.1|33930.4|33910.4|33927.5|33907.5|15
1647869230000|2022-03-21 13:27:10|33929.2|33909.2|33930.3|33910.3|33931.9|33911.9|33927.3|33907.3|22
1647869240000|2022-03-21 13:27:20|33930.4|33910.4|33926.1|33906.1|33930.5|33910.5|33926.1|33906.1|26
1647869250000|2022-03-21 13:27:30|33926.9|33906.9|33929.6|33909.6|33930.5|33910.5|33925.1|33905.1|24
1647869260000|2022-03-21 13:27:40|33930|33910|33929.2|33909.2|33930|33910|33928.4|33908.4|17
1647869270000|2022-03-21 13:27:50|33929.5|33909.5|33921.9|33901.9|33929.9|33909.9|33921.9|33901.9|20
1647869280000|2022-03-21 13:28:00|33922.6|33902.6|33924.1|33904.1|33924.4|33904.4|33921.9|33901.9|26
1647869290000|2022-03-21 13:28:10|33923.7|33903.7|33918.5|33898.5|33923.9|33903.9|33917|33897|29
1647869300000|2022-03-21 13:28:20|33919.1|33899.1|33920.9|33900.9|33921.7|33901.7|33917.4|33897.4|30
1647869310000|2022-03-21 13:28:30|33920.7|33900.7|33921.8|33901.8|33924.4|33904.4|33918.6|33898.6|28
1647869320000|2022-03-21 13:28:40|33923.6|33903.6|33920.8|33900.8|33925|33905|33919.5|33899.5|24
1647869330000|2022-03-21 13:28:50|33920.9|33900.9|33923.9|33903.9|33925.9|33905.9|33919.9|33899.9|31
1647869340000|2022-03-21 13:29:00|33922.5|33902.5|33919.5|33899.5|33923.9|33903.9|33919.5|33899.5|35
1647869350000|2022-03-21 13:29:10|33919.2|33899.2|33917.6|33897.6|33921.8|33901.8|33917.1|33897.1|27
1647869360000|2022-03-21 13:29:20|33917.4|33897.4|33920.8|33900.8|33920.8|33900.8|33917.4|33897.4|12
1647869370000|2022-03-21 13:29:30|33918.6|33898.6|33918.4|33898.4|33920.4|33900.4|33916.3|33896.3|27
1647869380000|2022-03-21 13:29:40|33918.3|33898.3|33919.2|33899.2|33919.8|33899.8|33915.5|33895.5|27
1647869390000|2022-03-21 13:29:50|33920.7|33900.7|33919.1|33899.1|33921.1|33901.1|33918.5|33898.5|25
1647869400000|2022-03-21 13:30:00|33919.4|33899.4|33919.3|33899.3|33919.9|33899.9|33917.1|33897.1|29
1647869410000|2022-03-21 13:30:10|33918.8|33898.8|33920.8|33900.8|33920.8|33900.8|33914.6|33894.6|35
1647869420000|2022-03-21 13:30:20|33919.8|33899.8|33922.1|33902.1|33922.3|33902.3|33917.4|33897.4|27
1647869430000|2022-03-21 13:30:30|33919.7|33899.7|33922.8|33902.8|33923.2|33903.2|33918|33898|28
1647869440000|2022-03-21 13:30:40|33922.7|33902.7|33920.4|33900.4|33923.9|33903.9|33918.4|33898.4|26
1647869450000|2022-03-21 13:30:50|33920|33900|33919.2|33899.2|33923.8|33903.8|33917.1|33897.1|33
1647869460000|2022-03-21 13:31:00|33920.6|33900.6|33910.6|33890.6|33920.8|33900.8|33910.1|33890.1|30
1647869470000|2022-03-21 13:31:10|33910.4|33890.4|33911.8|33891.8|33913.5|33893.5|33910|33890|37
1647869480000|2022-03-21 13:31:20|33912|33892|33906.3|33886.3|33913.2|33893.2|33903.8|33883.8|27
1647869490000|2022-03-21 13:31:30|33909.9|33889.9|33907.5|33887.5|33910.5|33890.5|33906.1|33886.1|27
1647869500000|2022-03-21 13:31:40|33909.3|33889.3|33908|33888|33909.3|33889.3|33891.9|33871.9|38
1647869510000|2022-03-21 13:31:50|33906.6|33886.6|33902|33882|33908.5|33888.5|33901.2|33881.2|37
1647869520000|2022-03-21 13:32:00|33902.1|33882.1|33902.6|33882.6|33907.3|33887.3|33900.5|33880.5|38
1647869530000|2022-03-21 13:32:10|33904.6|33884.6|33897.6|33877.6|33904.6|33884.6|33895.7|33875.7|28
1647869540000|2022-03-21 13:32:20|33897.5|33877.5|33896.3|33876.3|33899.1|33879.1|33894.8|33874.8|27
1647869550000|2022-03-21 13:32:30|33911.8|33861.8|33897.2|33877.2|33911.8|33878.1|33894.3|33861.8|28
1647869560000|2022-03-21 13:32:40|33897.7|33877.7|33895.8|33875.8|33897.9|33877.9|33894.5|33874.5|26
1647869570000|2022-03-21 13:32:50|33896.2|33876.2|33891.5|33871.5|33896.5|33876.5|33890.7|33870.7|25
1647869580000|2022-03-21 13:33:00|33891.2|33871.2|33892.3|33872.3|33896.4|33876.4|33891.2|33871.2|26
1647869590000|2022-03-21 13:33:10|33892.6|33872.6|33894.8|33874.8|33894.8|33874.8|33892.4|33872.4|23
1647869600000|2022-03-21 13:33:20|33894.4|33874.4|33895|33875|33895.5|33875.5|33892.1|33872.1|19
1647869610000|2022-03-21 13:33:30|33891.9|33871.9|33883.5|33863.5|33895.4|33875.4|33883.5|33863.5|23
1647869620000|2022-03-21 13:33:40|33885.2|33865.2|33889.4|33869.4|33893.4|33873.4|33883.3|33863.3|33
1647869630000|2022-03-21 13:33:50|33888.6|33868.6|33889.9|33869.9|33891.7|33871.7|33888.3|33868.3|33
1647869640000|2022-03-21 13:34:00|33890.5|33870.5|33888.8|33868.8|33895.3|33875.3|33885.2|33865.2|33
1647869650000|2022-03-21 13:34:10|33886.9|33866.9|33888.7|33868.7|33889.2|33869.2|33886.5|33866.5|32
1647869660000|2022-03-21 13:34:20|33887.5|33867.5|33893.1|33873.1|33893.1|33873.1|33887.5|33867.5|33
1647869670000|2022-03-21 13:34:30|33893.3|33873.3|33892.4|33872.4|33893.9|33873.9|33892|33872|23
1647869680000|2022-03-21 13:34:40|33893|33873|33891.6|33871.6|33893.3|33873.3|33891|33871|21
1647869690000|2022-03-21 13:34:50|33891.7|33871.7|33885.4|33865.4|33891.7|33871.7|33881.8|33861.8|25
1647869700000|2022-03-21 13:35:00|33885|33865|33883.2|33863.2|33886.3|33866.3|33882.9|33862.9|30
1647869710000|2022-03-21 13:35:10|33882.4|33862.4|33889.3|33869.3|33891.5|33871.5|33880|33860|30
1647869720000|2022-03-21 13:35:20|33886.6|33866.6|33889.4|33869.4|33891|33871|33886.6|33866.6|29
1647869730000|2022-03-21 13:35:30|33889|33869|33889.1|33869.1|33889.7|33869.7|33888|33868|16
1647869740000|2022-03-21 13:35:40|33889.4|33869.4|33889.6|33869.6|33891.5|33871.5|33888|33868|22
1647869750000|2022-03-21 13:35:50|33891.2|33871.2|33889.5|33869.5|33892|33872|33888.6|33868.6|28
1647869760000|2022-03-21 13:36:00|33889.8|33869.8|33890.3|33870.3|33890.9|33870.9|33888|33868|29
1647869770000|2022-03-21 13:36:10|33889.4|33869.4|33890.2|33870.2|33891.2|33871.2|33888.5|33868.5|30
1647869780000|2022-03-21 13:36:20|33890.3|33870.3|33889|33869|33893|33873|33888.3|33868.3|26
1647869790000|2022-03-21 13:36:30|33891.3|33871.3|33888.4|33868.4|33891.3|33871.3|33886.1|33866.1|33
1647869800000|2022-03-21 13:36:40|33888|33868|33885.7|33865.7|33888.1|33868.1|33885|33865|29
1647869810000|2022-03-21 13:36:50|33885.6|33865.6|33878.5|33858.5|33886.2|33866.2|33878.1|33858.1|23
1647869820000|2022-03-21 13:37:00|33878.6|33858.6|33881.1|33861.1|33881.6|33861.6|33878.6|33858.6|29
1647869830000|2022-03-21 13:37:10|33880.9|33860.9|33880.1|33860.1|33881.1|33861.1|33878.3|33858.3|16
1647869840000|2022-03-21 13:37:20|33881.4|33861.4|33875.2|33855.2|33884.8|33864.8|33874.3|33854.3|31
1647869850000|2022-03-21 13:37:30|33875.4|33855.4|33874.6|33854.6|33875.8|33855.8|33870.1|33850.1|28
1647869860000|2022-03-21 13:37:40|33873.8|33853.8|33865.3|33845.3|33876.1|33856.1|33863.8|33843.8|34
1647869870000|2022-03-21 13:37:50|33864.1|33844.1|33861.3|33841.3|33866.6|33846.6|33861.3|33841.3|30
1647869880000|2022-03-21 13:38:00|33861.7|33841.7|33873|33853|33873.1|33853.1|33859.5|33839.5|37
1647869890000|2022-03-21 13:38:10|33870.2|33850.2|33868.7|33848.7|33903.1|33851.7|33865.1|33828.7|36
1647869900000|2022-03-21 13:38:20|33869.2|33849.2|33866.2|33846.2|33869.4|33849.4|33865.6|33845.6|27
1647869910000|2022-03-21 13:38:30|33865.3|33845.3|33865.9|33845.9|33868.2|33848.2|33864.6|33844.6|24
1647869920000|2022-03-21 13:38:40|33866|33846|33868.6|33848.6|33870.2|33850.2|33865.5|33845.5|23
1647869930000|2022-03-21 13:38:50|33869|33849|33870.3|33850.3|33871|33851|33867.7|33847.7|22
1647869940000|2022-03-21 13:39:00|33869.8|33849.8|33866.4|33846.4|33870.6|33850.6|33865|33845|23
1647869950000|2022-03-21 13:39:10|33866.6|33846.6|33860.7|33840.7|33866.6|33846.6|33859.6|33839.6|24
1647869960000|2022-03-21 13:39:20|33860.2|33840.2|33864.5|33844.5|33865.8|33845.8|33860.2|33840.2|29
1647869970000|2022-03-21 13:39:30|33864.2|33844.2|33868|33848|33868.1|33848.1|33864|33844|17
1647869980000|2022-03-21 13:39:40|33866.8|33846.8|33869.8|33849.8|33872.6|33852.6|33866.8|33846.8|19
1647869990000|2022-03-21 13:39:50|33871.1|33851.1|33871.6|33851.6|33874.2|33854.2|33870.6|33850.6|19
1647870000000|2022-03-21 13:40:00|33872|33852|33869.2|33849.2|33872.5|33852.5|33868.4|33848.4|20
1647870010000|2022-03-21 13:40:10|33869.3|33849.3|33868.3|33848.3|33873|33853|33865.7|33845.7|24
1647870020000|2022-03-21 13:40:20|33864.6|33844.6|33867.4|33847.4|33870.8|33850.8|33862.5|33842.5|20
1647870030000|2022-03-21 13:40:30|33866.6|33846.6|33868.2|33848.2|33868.3|33848.3|33864.7|33844.7|23
1647870040000|2022-03-21 13:40:40|33869|33849|33870.3|33850.3|33871.1|33851.1|33865.7|33845.7|29
1647870050000|2022-03-21 13:40:50|33870.8|33850.8|33873.2|33853.2|33875.1|33855.1|33870.3|33850.3|31
1647870060000|2022-03-21 13:41:00|33873.3|33853.3|33871.8|33851.8|33873.9|33853.9|33870.5|33850.5|31
1647870070000|2022-03-21 13:41:10|33872|33852|33876|33856|33876.9|33856.9|33871.1|33851.1|24
1647870080000|2022-03-21 13:41:20|33876.4|33856.4|33879.9|33859.9|33880.4|33860.4|33874.5|33854.5|23
1647870090000|2022-03-21 13:41:30|33879.8|33859.8|33880.9|33860.9|33882.5|33862.5|33879.2|33859.2|33
1647870100000|2022-03-21 13:41:40|33881.1|33861.1|33878|33858|33881.2|33861.2|33877.6|33857.6|34
1647870110000|2022-03-21 13:41:50|33880.4|33860.4|33876|33856|33880.4|33860.4|33875.5|33855.5|30
1647870120000|2022-03-21 13:42:00|33876.5|33856.5|33876.6|33856.6|33878.6|33858.6|33876|33856|21
1647870130000|2022-03-21 13:42:10|33876.7|33856.7|33880.5|33860.5|33881.6|33861.6|33876.7|33856.7|31
1647870140000|2022-03-21 13:42:20|33879.6|33859.6|33878.3|33858.3|33881.4|33861.4|33876.2|33856.2|31
1647870150000|2022-03-21 13:42:30|33878.8|33858.8|33883.1|33863.1|33883.9|33863.9|33878.8|33858.8|37
1647870160000|2022-03-21 13:42:40|33883.3|33863.3|33881.1|33861.1|33883.3|33863.3|33879.7|33859.7|36
1647870170000|2022-03-21 13:42:50|33879.7|33859.7|33880.7|33860.7|33881.3|33861.3|33879.1|33859.1|33
1647870180000|2022-03-21 13:43:00|33880.8|33860.8|33879.9|33859.9|33883|33863|33877.8|33857.8|25
1647870190000|2022-03-21 13:43:10|33880|33860|33876.8|33856.8|33880|33860|33876.8|33856.8|28
1647870200000|2022-03-21 13:43:20|33877.1|33857.1|33874.7|33854.7|33877.1|33857.1|33871.7|33851.7|29
1647870210000|2022-03-21 13:43:30|33874.3|33854.3|33885.8|33865.8|33886|33866|33872.6|33852.6|27
1647870220000|2022-03-21 13:43:40|33885|33865|33881.5|33861.5|33885.4|33865.4|33875.3|33855.3|32
1647870230000|2022-03-21 13:43:50|33881.9|33861.9|33882.3|33862.3|33882.7|33862.7|33881.3|33861.3|31
1647870240000|2022-03-21 13:44:00|33882.4|33862.4|33882.3|33862.3|33883.3|33863.3|33881.8|33861.8|25
1647870250000|2022-03-21 13:44:10|33881.9|33861.9|33883.7|33863.7|33884.4|33864.4|33881.5|33861.5|23
1647870260000|2022-03-21 13:44:20|33884.4|33864.4|33880.9|33860.9|33884.4|33864.4|33880.9|33860.9|26
1647870270000|2022-03-21 13:44:30|33880.6|33860.6|33873.9|33853.9|33884.7|33864.7|33870.9|33850.9|33
1647870280000|2022-03-21 13:44:40|33873.6|33853.6|33876.8|33856.8|33876.8|33856.8|33873.1|33853.1|26
1647870290000|2022-03-21 13:44:50|33876.7|33856.7|33876.1|33856.1|33877.7|33857.7|33875.6|33855.6|23
1647870300000|2022-03-21 13:45:00|33876|33856|33873.6|33853.6|33876|33856|33873.6|33853.6|30
1647870310000|2022-03-21 13:45:10|33873.1|33853.1|33875.2|33855.2|33876.2|33856.2|33873.1|33853.1|30
1647870320000|2022-03-21 13:45:20|33876.3|33856.3|33876.4|33856.4|33876.9|33856.9|33875.6|33855.6|24
1647870330000|2022-03-21 13:45:30|33878.4|33858.4|33877.4|33857.4|33878.4|33858.4|33876.8|33856.8|25
1647870340000|2022-03-21 13:45:40|33877.6|33857.6|33878.4|33858.4|33880.1|33860.1|33877.2|33857.2|33
1647870350000|2022-03-21 13:45:50|33878.7|33858.7|33879.1|33859.1|33879.3|33859.3|33877.9|33857.9|23
1647870360000|2022-03-21 13:46:00|33878.7|33858.7|33882.8|33862.8|33883.4|33863.4|33878.7|33858.7|29
1647870370000|2022-03-21 13:46:10|33881.8|33861.8|33882.3|33862.3|33884.1|33864.1|33881.8|33861.8|35
1647870380000|2022-03-21 13:46:20|33882.1|33862.1|33880.4|33860.4|33883.1|33863.1|33880.4|33860.4|32
1647870390000|2022-03-21 13:46:30|33880.8|33860.8|33882.1|33862.1|33882.8|33862.8|33880.8|33860.8|24
1647870400000|2022-03-21 13:46:40|33881.8|33861.8|33886.6|33866.6|33886.9|33866.9|33881.8|33861.8|28
1647870410000|2022-03-21 13:46:50|33886.4|33866.4|33880.4|33860.4|33886.7|33866.7|33879|33859|26
1647870420000|2022-03-21 13:47:00|33880|33860|33879.6|33859.6|33881.2|33861.2|33879.6|33859.6|20
1647870430000|2022-03-21 13:47:10|33879.7|33859.7|33880.4|33860.4|33880.7|33860.7|33878.1|33858.1|26
1647870440000|2022-03-21 13:47:20|33880|33860|33885.5|33865.5|33885.7|33865.7|33879.7|33859.7|18
1647870450000|2022-03-21 13:47:30|33885.8|33865.8|33881|33861|33886.4|33866.4|33881|33861|28
1647870460000|2022-03-21 13:47:40|33880.9|33860.9|33878.8|33858.8|33882.9|33862.9|33876.6|33856.6|31
1647870470000|2022-03-21 13:47:50|33878.6|33858.6|33880.7|33860.7|33881.2|33861.2|33877.8|33857.8|26
1647870480000|2022-03-21 13:48:00|33880.9|33860.9|33878.2|33858.2|33883.2|33863.2|33878|33858|22
1647870490000|2022-03-21 13:48:10|33878|33858|33876.7|33856.7|33879.1|33859.1|33876.7|33856.7|28
1647870500000|2022-03-21 13:48:20|33876.8|33856.8|33879.8|33859.8|33879.8|33859.8|33876.8|33856.8|21
1647870510000|2022-03-21 13:48:30|33879.3|33859.3|33879.1|33859.1|33879.6|33859.6|33877.5|33857.5|24
1647870520000|2022-03-21 13:48:40|33879.3|33859.3|33883.6|33863.6|33884.2|33864.2|33879.3|33859.3|27
1647870530000|2022-03-21 13:48:50|33884|33864|33882.6|33862.6|33887|33867|33880.7|33860.7|33
1647870540000|2022-03-21 13:49:00|33883.6|33863.6|33884.3|33864.3|33884.9|33864.9|33881.3|33861.3|22
1647870550000|2022-03-21 13:49:10|33884.1|33864.1|33875.4|33855.4|33884.1|33864.1|33874.5|33854.5|25
1647870560000|2022-03-21 13:49:20|33874.3|33854.3|33873.5|33853.5|33876.9|33856.9|33873.3|33853.3|25
1647870570000|2022-03-21 13:49:30|33873.1|33853.1|33873.4|33853.4|33874.1|33854.1|33872.7|33852.7|21
1647870580000|2022-03-21 13:49:40|33873.1|33853.1|33873.3|33853.3|33875.1|33855.1|33868.2|33848.2|28
1647870590000|2022-03-21 13:49:50|33873.2|33853.2|33875.3|33855.3|33875.3|33855.3|33871.7|33851.7|23
1647870600000|2022-03-21 13:50:00|33871.8|33851.8|33873.8|33853.8|33876.1|33856.1|33871.7|33851.7|22
1647870610000|2022-03-21 13:50:10|33873|33853|33866.6|33846.6|33874.8|33854.8|33866.6|33846.6|25
1647870620000|2022-03-21 13:50:20|33867.4|33847.4|33870.7|33850.7|33872|33852|33867.4|33847.4|24
1647870630000|2022-03-21 13:50:30|33870.3|33850.3|33868.1|33848.1|33872.7|33852.7|33867.4|33847.4|23
1647870640000|2022-03-21 13:50:40|33868.6|33848.6|33865.5|33845.5|33868.9|33848.9|33864.6|33844.6|27
1647870650000|2022-03-21 13:50:50|33865.7|33845.7|33866.3|33846.3|33869.2|33849.2|33865.7|33845.7|28
1647870660000|2022-03-21 13:51:00|33865.9|33845.9|33867.3|33847.3|33868.6|33848.6|33865.9|33845.9|22
1647870670000|2022-03-21 13:51:10|33868.1|33848.1|33870.8|33850.8|33870.8|33850.8|33865.2|33845.2|18
1647870680000|2022-03-21 13:51:20|33869.4|33849.4|33870.1|33850.1|33870.1|33850.1|33863|33843|22
1647870690000|2022-03-21 13:51:30|33869.9|33849.9|33869.8|33849.8|33871.7|33851.7|33863.7|33843.7|30
1647870700000|2022-03-21 13:51:40|33870.4|33850.4|33871|33851|33871.5|33851.5|33869.4|33849.4|25
1647870710000|2022-03-21 13:51:50|33872.4|33852.4|33870.5|33850.5|33873.3|33853.3|33870.5|33850.5|24
1647870720000|2022-03-21 13:52:00|33870.8|33850.8|33875.7|33855.7|33877.3|33857.3|33870.5|33850.5|26
1647870730000|2022-03-21 13:52:10|33875.3|33855.3|33878.1|33858.1|33878.3|33858.3|33873.7|33853.7|26
1647870740000|2022-03-21 13:52:20|33879.2|33859.2|33875.2|33855.2|33879.2|33859.2|33874.3|33854.3|22
1647870750000|2022-03-21 13:52:30|33875.8|33855.8|33876.4|33856.4|33876.6|33856.6|33875.3|33855.3|20
1647870760000|2022-03-21 13:52:40|33876.7|33856.7|33875.5|33855.5|33877.5|33857.5|33874.5|33854.5|28
1647870770000|2022-03-21 13:52:50|33875.3|33855.3|33872.9|33852.9|33876.1|33856.1|33871.1|33851.1|28
1647870780000|2022-03-21 13:53:00|33872.6|33852.6|33876.6|33856.6|33879.7|33859.7|33872.6|33852.6|32
1647870790000|2022-03-21 13:53:10|33875.8|33855.8|33874.2|33854.2|33878.3|33858.3|33874.2|33854.2|20
1647870800000|2022-03-21 13:53:20|33873.2|33853.2|33875.9|33855.9|33875.9|33855.9|33873|33853|19
1647870810000|2022-03-21 13:53:30|33876|33856|33878.7|33858.7|33879.1|33859.1|33874.8|33854.8|16
1647870820000|2022-03-21 13:53:40|33879.4|33859.4|33874.1|33854.1|33879.9|33859.9|33871.9|33851.9|22
1647870830000|2022-03-21 13:53:50|33877.5|33857.5|33876.5|33856.5|33877.5|33857.5|33875.1|33855.1|19
1647870840000|2022-03-21 13:54:00|33876.6|33856.6|33875.5|33855.5|33880.3|33860.3|33874|33854|28
1647870850000|2022-03-21 13:54:10|33875.8|33855.8|33877.3|33857.3|33878.8|33858.8|33874.8|33854.8|24
1647870860000|2022-03-21 13:54:20|33877.9|33857.9|33881.9|33861.9|33882.2|33862.2|33877.2|33857.2|32
1647870870000|2022-03-21 13:54:30|33881.8|33861.8|33878.3|33858.3|33881.8|33861.8|33878.3|33858.3|29
1647870880000|2022-03-21 13:54:40|33878.4|33858.4|33880.3|33860.3|33882.1|33862.1|33878|33858|32
1647870890000|2022-03-21 13:54:50|33880.6|33860.6|33879.1|33859.1|33880.6|33860.6|33877.2|33857.2|28
1647870900000|2022-03-21 13:55:00|33878.9|33858.9|33882.4|33862.4|33882.4|33862.4|33878.1|33858.1|22
1647870910000|2022-03-21 13:55:10|33881.2|33861.2|33881.6|33861.6|33883.3|33863.3|33876.6|33856.6|29
1647870920000|2022-03-21 13:55:20|33881.2|33861.2|33879.1|33859.1|33881.8|33861.8|33878.1|33858.1|33
1647870930000|2022-03-21 13:55:30|33879.7|33859.7|33879.7|33859.7|33880|33860|33879.4|33859.4|17
1647870940000|2022-03-21 13:55:40|33879.4|33859.4|33875.1|33855.1|33879.8|33859.8|33874.5|33854.5|25
1647870950000|2022-03-21 13:55:50|33873.3|33853.3|33879.8|33859.8|33880.1|33860.1|33873.3|33853.3|29
1647870960000|2022-03-21 13:56:00|33880.1|33860.1|33878.3|33858.3|33880.1|33860.1|33878.1|33858.1|18
1647870970000|2022-03-21 13:56:10|33878.5|33858.5|33881.7|33861.7|33883.1|33863.1|33877.2|33857.2|26
1647870980000|2022-03-21 13:56:20|33880.6|33860.6|33877.9|33857.9|33882.3|33862.3|33877.9|33857.9|27
1647870990000|2022-03-21 13:56:30|33878.1|33858.1|33880|33860|33880|33860|33877.8|33857.8|17
1647871000000|2022-03-21 13:56:40|33879.9|33859.9|33882.4|33862.4|33884.9|33864.9|33879.9|33859.9|15
1647871010000|2022-03-21 13:56:50|33882.8|33862.8|33883.7|33863.7|33885.5|33865.5|33881.5|33861.5|17
1647871020000|2022-03-21 13:57:00|33886.5|33866.5|33885.2|33865.2|33887.8|33867.8|33881.7|33861.7|22
1647871030000|2022-03-21 13:57:10|33884.9|33864.9|33882.7|33862.7|33885.7|33865.7|33881.8|33861.8|16
1647871040000|2022-03-21 13:57:20|33882|33862|33883.5|33863.5|33884.4|33864.4|33882|33862|16
1647871050000|2022-03-21 13:57:30|33885.1|33865.1|33885.6|33865.6|33885.8|33865.8|33882.2|33862.2|19
1647871060000|2022-03-21 13:57:40|33886.4|33866.4|33886.7|33866.7|33886.7|33866.7|33882.4|33862.4|15
1647871070000|2022-03-21 13:57:50|33886.6|33866.6|33887.4|33867.4|33887.4|33867.4|33886.5|33866.5|16
1647871080000|2022-03-21 13:58:00|33885.5|33865.5|33881.1|33861.1|33885.5|33865.5|33880.7|33860.7|20
1647871090000|2022-03-21 13:58:10|33881.8|33861.8|33881.9|33861.9|33882.6|33862.6|33879.8|33859.8|20
1647871100000|2022-03-21 13:58:20|33881.8|33861.8|33879.8|33859.8|33881.8|33861.8|33879.5|33859.5|21
1647871110000|2022-03-21 13:58:30|33885.6|33865.6|33884.4|33864.4|33887.2|33867.2|33884.4|33864.4|25
1647871120000|2022-03-21 13:58:40|33884.6|33864.6|33885.4|33865.4|33887.1|33867.1|33883.3|33863.3|30
1647871130000|2022-03-21 13:58:50|33887.7|33867.7|33881.1|33861.1|33887.7|33867.7|33880.6|33860.6|28
1647871140000|2022-03-21 13:59:00|33881.3|33861.3|33881.6|33861.6|33881.7|33861.7|33880.2|33860.2|24
1647871150000|2022-03-21 13:59:10|33880.1|33860.1|33881.1|33861.1|33883.8|33863.8|33878.9|33858.9|29
1647871160000|2022-03-21 13:59:20|33881|33861|33880.3|33860.3|33882.4|33862.4|33880.3|33860.3|13
1647871170000|2022-03-21 13:59:30|33880.9|33860.9|33883|33863|33883.6|33863.6|33880.5|33860.5|18
1647871180000|2022-03-21 13:59:40|33882.7|33862.7|33885.1|33865.1|33886.6|33866.6|33882.2|33862.2|22
1647871190000|2022-03-21 13:59:50|33883.6|33863.6|33882.2|33862.2|33887.5|33867.5|33881.2|33861.2|24
1647871200000|2022-03-21 14:00:00|33881.1|33861.1|33884.6|33864.6|33886.5|33866.5|33881.1|33861.1|34
1647871210000|2022-03-21 14:00:10|33884.5|33864.5|33890.1|33870.1|33890.8|33870.8|33884|33864|31
1647871220000|2022-03-21 14:00:20|33891.6|33871.6|33892.7|33872.7|33893|33873|33890.2|33870.2|30
1647871230000|2022-03-21 14:00:30|33890.9|33870.9|33891.3|33871.3|33893.3|33873.3|33890.8|33870.8|29
1647871240000|2022-03-21 14:00:40|33891.2|33871.2|33901|33881|33901|33881|33890.1|33870.1|32
1647871250000|2022-03-21 14:00:50|33899.4|33879.4|33904.5|33884.5|33908.8|33888.8|33899.4|33879.4|28
1647871260000|2022-03-21 14:01:00|33903.6|33883.6|33892.2|33872.2|33903.8|33883.8|33890.1|33870.1|30
1647871270000|2022-03-21 14:01:10|33892.8|33872.8|33894.2|33874.2|33894.2|33874.2|33889.5|33869.5|32
1647871280000|2022-03-21 14:01:20|33894.9|33874.9|33895|33875|33896.8|33876.8|33894.3|33874.3|26
1647871290000|2022-03-21 14:01:30|33895.2|33875.2|33898.6|33878.6|33898.8|33878.8|33894.8|33874.8|16
1647871300000|2022-03-21 14:01:40|33897|33877|33890.9|33870.9|33897|33877|33890.9|33870.9|18
1647871310000|2022-03-21 14:01:50|33889.6|33869.6|33892.7|33872.7|33893.5|33873.5|33888.7|33868.7|27
1647871320000|2022-03-21 14:02:00|33893.5|33873.5|33890.3|33870.3|33893.5|33873.5|33890.3|33870.3|24
1647871330000|2022-03-21 14:02:10|33890.4|33870.4|33895.3|33875.3|33895.4|33875.4|33889.9|33869.9|21
1647871340000|2022-03-21 14:02:20|33895.6|33875.6|33892.6|33872.6|33897.7|33877.7|33892.1|33872.1|29
1647871350000|2022-03-21 14:02:30|33892|33872|33888.4|33868.4|33892.5|33872.5|33887.7|33867.7|34
1647871360000|2022-03-21 14:02:40|33888.2|33868.2|33886.9|33866.9|33890.6|33870.6|33885.9|33865.9|27
1647871370000|2022-03-21 14:02:50|33886.1|33866.1|33885.3|33865.3|33888.4|33868.4|33884.2|33864.2|29
1647871380000|2022-03-21 14:03:00|33881.7|33861.7|33881.8|33861.8|33883.7|33863.7|33880.7|33860.7|31
1647871390000|2022-03-21 14:03:10|33882|33862|33885.4|33865.4|33886.8|33866.8|33879.4|33859.4|18
1647871400000|2022-03-21 14:03:20|33884.2|33864.2|33881.2|33861.2|33884.2|33864.2|33881.2|33861.2|25
1647871410000|2022-03-21 14:03:30|33881.3|33861.3|33883.1|33863.1|33884.8|33864.8|33878.4|33858.4|19
1647871420000|2022-03-21 14:03:40|33883.2|33863.2|33882.7|33862.7|33883.4|33863.4|33880.9|33860.9|32
1647871430000|2022-03-21 14:03:50|33882.3|33862.3|33882.9|33862.9|33883.7|33863.7|33880.2|33860.2|25
1647871440000|2022-03-21 14:04:00|33883.2|33863.2|33882.8|33862.8|33883.2|33863.2|33880.2|33860.2|26
1647871450000|2022-03-21 14:04:10|33882.9|33862.9|33883.9|33863.9|33884.8|33864.8|33880.6|33860.6|25
1647871460000|2022-03-21 14:04:20|33884.3|33864.3|33882.6|33862.6|33889.2|33869.2|33882.6|33862.6|25
1647871470000|2022-03-21 14:04:30|33886|33866|33882|33862|33886|33866|33879.8|33859.8|37
1647871480000|2022-03-21 14:04:40|33882.8|33862.8|33878.8|33858.8|33884.3|33864.3|33874.2|33854.2|31
1647871490000|2022-03-21 14:04:50|33877.7|33857.7|33877.9|33857.9|33879.2|33859.2|33875.9|33855.9|29
1647871500000|2022-03-21 14:05:00|33877.6|33857.6|33877.1|33857.1|33879.5|33859.5|33875.1|33855.1|28
1647871510000|2022-03-21 14:05:10|33877.7|33857.7|33875.8|33855.8|33877.8|33857.8|33874.8|33854.8|26
1647871520000|2022-03-21 14:05:20|33875.1|33855.1|33876|33856|33876.5|33856.5|33875.1|33855.1|18
1647871530000|2022-03-21 14:05:30|33874.9|33854.9|33875.1|33855.1|33876.5|33856.5|33874.9|33854.9|17
1647871540000|2022-03-21 14:05:40|33875.4|33855.4|33878.2|33858.2|33878.6|33858.6|33875.4|33855.4|15
1647871550000|2022-03-21 14:05:50|33877.4|33857.4|33872.2|33852.2|33877.4|33857.4|33870|33850|19
1647871560000|2022-03-21 14:06:00|33871.8|33851.8|33871.5|33851.5|33876.4|33856.4|33871.4|33851.4|33
1647871570000|2022-03-21 14:06:10|33871.9|33851.9|33873.2|33853.2|33874.2|33854.2|33871.6|33851.6|14
1647871580000|2022-03-21 14:06:20|33873.3|33853.3|33868.6|33848.6|33873.4|33853.4|33868.6|33848.6|18
1647871590000|2022-03-21 14:06:30|33868.8|33848.8|33869.1|33849.1|33869.7|33849.7|33866.4|33846.4|26
1647871600000|2022-03-21 14:06:40|33869|33849|33869|33849|33869|33849|33866.8|33846.8|20
1647871610000|2022-03-21 14:06:50|33868.9|33848.9|33861.6|33841.6|33868.9|33848.9|33861.6|33841.6|26
1647871620000|2022-03-21 14:07:00|33860.1|33840.1|33858.7|33838.7|33861.3|33841.3|33857.2|33837.2|29
1647871630000|2022-03-21 14:07:10|33858.8|33838.8|33858.5|33838.5|33859.4|33839.4|33855.9|33835.9|25
1647871640000|2022-03-21 14:07:20|33857.6|33837.6|33856|33836|33858.3|33838.3|33853.3|33833.3|29
1647871650000|2022-03-21 14:07:30|33855.7|33835.7|33855.1|33835.1|33856.4|33836.4|33854.5|33834.5|26
1647871660000|2022-03-21 14:07:40|33855.2|33835.2|33857.7|33837.7|33859.5|33839.5|33855.2|33835.2|25
1647871670000|2022-03-21 14:07:50|33858.8|33838.8|33857.6|33837.6|33858.8|33838.8|33856.8|33836.8|22
1647871680000|2022-03-21 14:08:00|33857.5|33837.5|33857.9|33837.9|33860.7|33840.7|33857.3|33837.3|23
1647871690000|2022-03-21 14:08:10|33858.5|33838.5|33860.1|33840.1|33861.2|33841.2|33858.2|33838.2|22
1647871700000|2022-03-21 14:08:20|33860.3|33840.3|33863.6|33843.6|33865.3|33845.3|33859.9|33839.9|27
1647871710000|2022-03-21 14:08:30|33864.3|33844.3|33866|33846|33866|33846|33863.2|33843.2|27
1647871720000|2022-03-21 14:08:40|33865.5|33845.5|33867.5|33847.5|33867.6|33847.6|33865.4|33845.4|24
1647871730000|2022-03-21 14:08:50|33867.9|33847.9|33871.6|33851.6|33871.7|33851.7|33865.8|33845.8|25
1647871740000|2022-03-21 14:09:00|33870.8|33850.8|33868.8|33848.8|33870.8|33850.8|33867.3|33847.3|25
1647871750000|2022-03-21 14:09:10|33870.8|33850.8|33873.7|33853.7|33874.4|33854.4|33867.9|33847.9|27
1647871760000|2022-03-21 14:09:20|33874|33854|33876.8|33856.8|33877.6|33857.6|33873.6|33853.6|34
1647871770000|2022-03-21 14:09:30|33876.9|33856.9|33871.5|33851.5|33877.1|33857.1|33870|33850|30
1647871780000|2022-03-21 14:09:40|33870.8|33850.8|33870.2|33850.2|33871.7|33851.7|33868.5|33848.5|32
1647871790000|2022-03-21 14:09:50|33870.1|33850.1|33867.1|33847.1|33870.4|33850.4|33865.8|33845.8|23
1647871800000|2022-03-21 14:10:00|33867|33847|33865.8|33845.8|33868.3|33848.3|33865.8|33845.8|26
1647871810000|2022-03-21 14:10:10|33865.5|33845.5|33863|33843|33866.2|33846.2|33861.5|33841.5|27
1647871820000|2022-03-21 14:10:20|33862.2|33842.2|33861.9|33841.9|33864.3|33844.3|33859|33839|25
1647871830000|2022-03-21 14:10:30|33861.7|33841.7|33861.3|33841.3|33862|33842|33860|33840|15
1647871840000|2022-03-21 14:10:40|33861|33841|33857.1|33837.1|33861.1|33841.1|33857.1|33837.1|21
1647871850000|2022-03-21 14:10:50|33856.5|33836.5|33858|33838|33859.8|33839.8|33856.2|33836.2|27
1647871860000|2022-03-21 14:11:00|33858.4|33838.4|33858|33838|33858.4|33838.4|33856.9|33836.9|24
1647871870000|2022-03-21 14:11:10|33857.5|33837.5|33859.9|33839.9|33860.2|33840.2|33857|33837|20
1647871880000|2022-03-21 14:11:20|33859.6|33839.6|33859.8|33839.8|33861.5|33841.5|33858.7|33838.7|18
1647871890000|2022-03-21 14:11:30|33860|33840|33864.4|33844.4|33865.1|33845.1|33859.9|33839.9|25
1647871900000|2022-03-21 14:11:40|33865|33845|33861.8|33841.8|33865|33845|33861.8|33841.8|24
1647871910000|2022-03-21 14:11:50|33861.6|33841.6|33862.5|33842.5|33862.5|33842.5|33858.5|33838.5|28
1647871920000|2022-03-21 14:12:00|33862.8|33842.8|33867|33847|33868.3|33848.3|33862.8|33842.8|23
1647871930000|2022-03-21 14:12:10|33867.1|33847.1|33867.8|33847.8|33869.4|33849.4|33862.9|33842.9|28
1647871940000|2022-03-21 14:12:20|33868.2|33848.2|33870|33850|33870.5|33850.5|33866.5|33846.5|27
1647871950000|2022-03-21 14:12:30|33870.5|33850.5|33869.6|33849.6|33871.4|33851.4|33866.9|33846.9|28
1647871960000|2022-03-21 14:12:40|33871|33851|33869.9|33849.9|33871.4|33851.4|33869.4|33849.4|25
1647871970000|2022-03-21 14:12:50|33870.1|33850.1|33873.8|33853.8|33875.2|33855.2|33868.7|33848.7|28
1647871980000|2022-03-21 14:13:00|33875.8|33855.8|33873.3|33853.3|33875.8|33855.8|33870.3|33850.3|28
1647871990000|2022-03-21 14:13:10|33873.5|33853.5|33873.8|33853.8|33879|33859|33872.7|33852.7|27
1647872000000|2022-03-21 14:13:20|33874|33854|33874.3|33854.3|33875.5|33855.5|33873.9|33853.9|22
1647872010000|2022-03-21 14:13:30|33877.7|33857.7|33877.1|33857.1|33878.1|33858.1|33875.7|33855.7|19
1647872020000|2022-03-21 14:13:40|33877.3|33857.3|33875.7|33855.7|33877.3|33857.3|33875.5|33855.5|19
1647872030000|2022-03-21 14:13:50|33875.9|33855.9|33876.5|33856.5|33878.1|33858.1|33873.1|33853.1|26
1647872040000|2022-03-21 14:14:00|33876.8|33856.8|33880|33860|33882.3|33862.3|33875.4|33855.4|25
1647872050000|2022-03-21 14:14:10|33874.6|33854.6|33881.6|33861.6|33883.8|33863.8|33874.6|33854.6|29
1647872060000|2022-03-21 14:14:20|33881.3|33861.3|33881.8|33861.8|33884.6|33864.6|33878.5|33858.5|32
1647872070000|2022-03-21 14:14:30|33882.3|33862.3|33883.9|33863.9|33889.2|33869.2|33880.9|33860.9|32
1647872080000|2022-03-21 14:14:40|33883.5|33863.5|33882.9|33862.9|33883.5|33863.5|33880.8|33860.8|26
1647872090000|2022-03-21 14:14:50|33883.3|33863.3|33881.4|33861.4|33883.3|33863.3|33881|33861|22
1647872100000|2022-03-21 14:15:00|33881.3|33861.3|33883.3|33863.3|33884.8|33864.8|33879|33859|26
1647872110000|2022-03-21 14:15:10|33882.2|33862.2|33878.3|33858.3|33883.4|33863.4|33878.1|33858.1|29
1647872120000|2022-03-21 14:15:20|33878.1|33858.1|33881.4|33861.4|33883|33863|33876.7|33856.7|26
1647872130000|2022-03-21 14:15:30|33880.6|33860.6|33880.1|33860.1|33881.2|33861.2|33876.1|33856.1|20
1647872140000|2022-03-21 14:15:40|33880|33860|33878.4|33858.4|33881.1|33861.1|33874.5|33854.5|25
1647872150000|2022-03-21 14:15:50|33878.7|33858.7|33875.9|33855.9|33878.7|33858.7|33875.6|33855.6|26
1647872160000|2022-03-21 14:16:00|33876.1|33856.1|33874.6|33854.6|33877.8|33857.8|33874.2|33854.2|27
1647872170000|2022-03-21 14:16:10|33875.6|33855.6|33877.8|33857.8|33877.8|33857.8|33872.5|33852.5|24
1647872180000|2022-03-21 14:16:20|33879.4|33859.4|33877.6|33857.6|33881.2|33861.2|33877.6|33857.6|29
1647872190000|2022-03-21 14:16:30|33877.4|33857.4|33877.1|33857.1|33878.7|33858.7|33876.6|33856.6|25
1647872200000|2022-03-21 14:16:40|33876.8|33856.8|33873.4|33853.4|33876.9|33856.9|33873.4|33853.4|19
1647872210000|2022-03-21 14:16:50|33873.6|33853.6|33871.5|33851.5|33875|33855|33869|33849|23
1647872220000|2022-03-21 14:17:00|33871.9|33851.9|33870.1|33850.1|33872.5|33852.5|33865.4|33845.4|35
1647872230000|2022-03-21 14:17:10|33869.6|33849.6|33874.3|33854.3|33874.6|33854.6|33866.6|33846.6|31
1647872240000|2022-03-21 14:17:20|33874.5|33854.5|33873.4|33853.4|33874.9|33854.9|33872.6|33852.6|27
1647872250000|2022-03-21 14:17:30|33873.1|33853.1|33872.9|33852.9|33873.9|33853.9|33869.9|33849.9|29
1647872260000|2022-03-21 14:17:40|33874|33854|33871.3|33851.3|33874.6|33854.6|33869.6|33849.6|30
1647872270000|2022-03-21 14:17:50|33871.4|33851.4|33871.8|33851.8|33872.7|33852.7|33871.1|33851.1|21
1647872280000|2022-03-21 14:18:00|33871.3|33851.3|33871.7|33851.7|33874.1|33854.1|33870.3|33850.3|29
1647872290000|2022-03-21 14:18:10|33871.5|33851.5|33873.3|33853.3|33874.4|33854.4|33871.5|33851.5|22
1647872300000|2022-03-21 14:18:20|33873.4|33853.4|33873.5|33853.5|33873.6|33853.6|33872.2|33852.2|25
1647872310000|2022-03-21 14:18:30|33874.4|33854.4|33872.4|33852.4|33876.5|33856.5|33871|33851|26
1647872320000|2022-03-21 14:18:40|33872.5|33852.5|33872.8|33852.8|33873.6|33853.6|33871.2|33851.2|25
1647872330000|2022-03-21 14:18:50|33873.6|33853.6|33874.2|33854.2|33877.3|33857.3|33870.8|33850.8|30
1647872340000|2022-03-21 14:19:00|33873.6|33853.6|33874.1|33854.1|33876.5|33856.5|33871.6|33851.6|26
1647872350000|2022-03-21 14:19:10|33874|33854|33871.8|33851.8|33876.7|33856.7|33871.8|33851.8|17
1647872360000|2022-03-21 14:19:20|33874|33854|33872.7|33852.7|33876.6|33856.6|33871.6|33851.6|27
1647872370000|2022-03-21 14:19:30|33872.6|33852.6|33876.6|33856.6|33876.9|33856.9|33872.6|33852.6|26
1647872380000|2022-03-21 14:19:40|33876.8|33856.8|33876|33856|33877.3|33857.3|33876|33856|23
1647872390000|2022-03-21 14:19:50|33875.9|33855.9|33879.2|33859.2|33880.3|33860.3|33875.9|33855.9|18
1647872400000|2022-03-21 14:20:00|33880.1|33860.1|33881.7|33861.7|33884.2|33864.2|33879.5|33859.5|30
1647872410000|2022-03-21 14:20:10|33881.4|33861.4|33880.5|33860.5|33883.3|33863.3|33880.3|33860.3|27
1647872420000|2022-03-21 14:20:20|33880|33860|33883.7|33863.7|33883.7|33863.7|33879.8|33859.8|16
1647872430000|2022-03-21 14:20:30|33883.9|33863.9|33883.2|33863.2|33885.7|33865.7|33880.8|33860.8|30
1647872440000|2022-03-21 14:20:40|33882|33862|33883.5|33863.5|33885.2|33865.2|33881.8|33861.8|25
1647872450000|2022-03-21 14:20:50|33882.8|33862.8|33883.3|33863.3|33886.1|33866.1|33882.2|33862.2|26
1647872460000|2022-03-21 14:21:00|33882.9|33862.9|33885|33865|33886.4|33866.4|33882.2|33862.2|22
1647872470000|2022-03-21 14:21:10|33885.1|33865.1|33884.8|33864.8|33886|33866|33884.8|33864.8|20
1647872480000|2022-03-21 14:21:20|33884.5|33864.5|33883.8|33863.8|33885.2|33865.2|33883.5|33863.5|26
1647872490000|2022-03-21 14:21:30|33884.2|33864.2|33883.9|33863.9|33885.4|33865.4|33882.2|33862.2|26
1647872500000|2022-03-21 14:21:40|33884.1|33864.1|33887.4|33867.4|33888.5|33868.5|33884|33864|26
1647872510000|2022-03-21 14:21:50|33887|33867|33884.4|33864.4|33888.3|33868.3|33884.4|33864.4|25
1647872520000|2022-03-21 14:22:00|33884.2|33864.2|33884.4|33864.4|33885.2|33865.2|33882.5|33862.5|22
1647872530000|2022-03-21 14:22:10|33884.8|33864.8|33886.4|33866.4|33888.2|33868.2|33883|33863|22
1647872540000|2022-03-21 14:22:20|33886.1|33866.1|33886.1|33866.1|33887|33867|33883.9|33863.9|29
1647872550000|2022-03-21 14:22:30|33886.2|33866.2|33885.2|33865.2|33886.6|33866.6|33884.8|33864.8|21
1647872560000|2022-03-21 14:22:40|33885.5|33865.5|33881.8|33861.8|33885.5|33865.5|33880.3|33860.3|27
1647872570000|2022-03-21 14:22:50|33881.5|33861.5|33883.3|33863.3|33883.3|33863.3|33880.4|33860.4|22
1647872580000|2022-03-21 14:23:00|33882.4|33862.4|33881.1|33861.1|33885.3|33865.3|33878.7|33858.7|34
1647872590000|2022-03-21 14:23:10|33881.3|33861.3|33881.9|33861.9|33882.7|33862.7|33880.6|33860.6|27
1647872600000|2022-03-21 14:23:20|33883|33863|33881.7|33861.7|33884|33864|33881.5|33861.5|25
1647872610000|2022-03-21 14:23:30|33881.5|33861.5|33881.1|33861.1|33882.1|33862.1|33879.8|33859.8|17
1647872620000|2022-03-21 14:23:40|33881|33861|33882.7|33862.7|33884.4|33864.4|33880.5|33860.5|27
1647872630000|2022-03-21 14:23:50|33882.4|33862.4|33879.4|33859.4|33882.7|33862.7|33879.4|33859.4|27
1647872640000|2022-03-21 14:24:00|33882.7|33862.7|33882.7|33862.7|33883.7|33863.7|33878.7|33858.7|27
1647872650000|2022-03-21 14:24:10|33882.9|33862.9|33881.1|33861.1|33883.9|33863.9|33881.1|33861.1|21
1647872660000|2022-03-21 14:24:20|33881|33861|33881.8|33861.8|33882.5|33862.5|33880.4|33860.4|24
1647872670000|2022-03-21 14:24:30|33881.3|33861.3|33874.6|33854.6|33882.4|33862.4|33874.3|33854.3|24
1647872680000|2022-03-21 14:24:40|33875.2|33855.2|33877.6|33857.6|33879|33859|33875.2|33855.2|18
1647872690000|2022-03-21 14:24:50|33877.7|33857.7|33873.9|33853.9|33877.7|33857.7|33871|33851|20
1647872700000|2022-03-21 14:25:00|33877.4|33857.4|33877.8|33857.8|33880.1|33860.1|33874.1|33854.1|24
1647872710000|2022-03-21 14:25:10|33877.9|33857.9|33881.3|33861.3|33881.8|33861.8|33876.4|33856.4|23
1647872720000|2022-03-21 14:25:20|33882.3|33862.3|33882.5|33862.5|33885.5|33865.5|33878.5|33858.5|30
1647872730000|2022-03-21 14:25:30|33883.1|33863.1|33880.4|33860.4|33884.1|33864.1|33880.4|33860.4|23
1647872740000|2022-03-21 14:25:40|33880|33860|33882.9|33862.9|33883.1|33863.1|33872.5|33852.5|27
1647872750000|2022-03-21 14:25:50|33880.3|33860.3|33872.2|33852.2|33881.1|33861.1|33870.5|33850.5|29
1647872760000|2022-03-21 14:26:00|33872.4|33852.4|33871|33851|33881.9|33861.9|33871|33851|26
1647872770000|2022-03-21 14:26:10|33871.2|33851.2|33862.6|33842.6|33872.6|33852.6|33862.4|33842.4|28
1647872780000|2022-03-21 14:26:20|33863.2|33843.2|33872|33852|33875.5|33855.5|33862.3|33842.3|29
1647872790000|2022-03-21 14:26:30|33871.7|33851.7|33868.9|33848.9|33873.3|33853.3|33868.4|33848.4|28
1647872800000|2022-03-21 14:26:40|33869.2|33849.2|33869.2|33849.2|33872.2|33852.2|33868.9|33848.9|28
1647872810000|2022-03-21 14:26:50|33869.1|33849.1|33867.9|33847.9|33869.1|33849.1|33866.7|33846.7|17
1647872820000|2022-03-21 14:27:00|33868.1|33848.1|33866.9|33846.9|33868.1|33848.1|33865.8|33845.8|20
1647872830000|2022-03-21 14:27:10|33866.8|33846.8|33867.1|33847.1|33868.1|33848.1|33866.8|33846.8|22
1647872840000|2022-03-21 14:27:20|33864.9|33844.9|33864.9|33844.9|33866.7|33846.7|33863.8|33843.8|25
1647872850000|2022-03-21 14:27:30|33865.1|33845.1|33860.1|33840.1|33865.1|33845.1|33859.3|33839.3|25
1647872860000|2022-03-21 14:27:40|33858.4|33838.4|33859.4|33839.4|33860.1|33840.1|33858.1|33838.1|20
1647872870000|2022-03-21 14:27:50|33858.9|33838.9|33860.7|33840.7|33862.9|33842.9|33858.9|33838.9|20
1647872880000|2022-03-21 14:28:00|33860.4|33840.4|33859.1|33839.1|33860.6|33840.6|33857.8|33837.8|28
1647872890000|2022-03-21 14:28:10|33858.2|33838.2|33862.2|33842.2|33862.8|33842.8|33857.5|33837.5|20
1647872900000|2022-03-21 14:28:20|33862|33842|33866|33846|33866.5|33846.5|33861.5|33841.5|21
1647872910000|2022-03-21 14:28:30|33865.5|33845.5|33866.8|33846.8|33866.8|33846.8|33865.3|33845.3|22
1647872920000|2022-03-21 14:28:40|33866.6|33846.6|33867.9|33847.9|33867.9|33847.9|33864.8|33844.8|21
1647872930000|2022-03-21 14:28:50|33867.8|33847.8|33863.8|33843.8|33868.3|33848.3|33863.5|33843.5|29
1647872940000|2022-03-21 14:29:00|33865.4|33845.4|33864.5|33844.5|33865.9|33845.9|33863.2|33843.2|23
1647872950000|2022-03-21 14:29:10|33865.6|33845.6|33865.1|33845.1|33865.9|33845.9|33863.7|33843.7|19
1647872960000|2022-03-21 14:29:20|33864.1|33844.1|33867.1|33847.1|33868.8|33848.8|33863.1|33843.1|32
1647872970000|2022-03-21 14:29:30|33867|33847|33865|33845|33867|33847|33864.3|33844.3|18
1647872980000|2022-03-21 14:29:40|33864.8|33844.8|33875.3|33855.3|33875.3|33855.3|33864.8|33844.8|28
1647872990000|2022-03-21 14:29:50|33875.4|33855.4|33870.3|33850.3|33875.5|33855.5|33869.5|33849.5|20
1647873000000|2022-03-21 14:30:00|33869.3|33849.3|33873.5|33853.5|33873.7|33853.7|33869.3|33849.3|23
1647873010000|2022-03-21 14:30:10|33873.4|33853.4|33876.5|33856.5|33876.5|33856.5|33869.1|33849.1|21
1647873020000|2022-03-21 14:30:20|33876|33856|33875.8|33855.8|33877.8|33857.8|33873.9|33853.9|25
1647873030000|2022-03-21 14:30:30|33876|33856|33880|33860|33881.7|33861.7|33876|33856|27
1647873040000|2022-03-21 14:30:40|33879.8|33859.8|33879.6|33859.6|33879.9|33859.9|33879.3|33859.3|16
1647873050000|2022-03-21 14:30:50|33879.9|33859.9|33880.5|33860.5|33884.5|33864.5|33879.7|33859.7|23
1647873060000|2022-03-21 14:31:00|33880.7|33860.7|33881.6|33861.6|33883.4|33863.4|33879|33859|25
1647873070000|2022-03-21 14:31:10|33881.2|33861.2|33882.6|33862.6|33882.7|33862.7|33881|33861|21
1647873080000|2022-03-21 14:31:20|33882.5|33862.5|33880.9|33860.9|33884|33864|33880.6|33860.6|25
1647873090000|2022-03-21 14:31:30|33880.8|33860.8|33887|33867|33887.8|33867.8|33880.8|33860.8|29
1647873100000|2022-03-21 14:31:40|33888.1|33868.1|33886.7|33866.7|33888.1|33868.1|33885.6|33865.6|31
1647873110000|2022-03-21 14:31:50|33886.8|33866.8|33884.4|33864.4|33887.7|33867.7|33884.4|33864.4|23
1647873120000|2022-03-21 14:32:00|33884.9|33864.9|33898.3|33878.3|33898.7|33878.7|33883.4|33863.4|24
1647873130000|2022-03-21 14:32:10|33896.7|33876.7|33896.1|33876.1|33899|33879|33892.5|33872.5|32
1647873140000|2022-03-21 14:32:20|33895.7|33875.7|33894.4|33874.4|33896.3|33876.3|33894.2|33874.2|26
1647873150000|2022-03-21 14:32:30|33894.2|33874.2|33895.2|33875.2|33895.9|33875.9|33894.2|33874.2|19
1647873160000|2022-03-21 14:32:40|33895.8|33875.8|33894.1|33874.1|33896.2|33876.2|33894|33874|18
1647873170000|2022-03-21 14:32:50|33893.6|33873.6|33895.8|33875.8|33897.7|33877.7|33893.5|33873.5|17
1647873180000|2022-03-21 14:33:00|33895.7|33875.7|33893.7|33873.7|33896.6|33876.6|33892.8|33872.8|32
1647873190000|2022-03-21 14:33:10|33893.5|33873.5|33891.4|33871.4|33896.2|33876.2|33889.3|33869.3|30
1647873200000|2022-03-21 14:33:20|33891.9|33871.9|33889.6|33869.6|33893.6|33873.6|33889.5|33869.5|28
1647873210000|2022-03-21 14:33:30|33889.4|33869.4|33891.3|33871.3|33891.7|33871.7|33889.3|33869.3|27
1647873220000|2022-03-21 14:33:40|33891.4|33871.4|33894.4|33874.4|33895.4|33875.4|33891.4|33871.4|27
1647873230000|2022-03-21 14:33:50|33894.5|33874.5|33892.8|33872.8|33894.8|33874.8|33891.8|33871.8|25
1647873240000|2022-03-21 14:34:00|33892.5|33872.5|33893.9|33873.9|33894.6|33874.6|33892.5|33872.5|16
1647873250000|2022-03-21 14:34:10|33893.8|33873.8|33893.9|33873.9|33895.4|33875.4|33893.8|33873.8|23
1647873260000|2022-03-21 14:34:20|33894|33874|33896|33876|33896.9|33876.9|33891|33871|24
1647873270000|2022-03-21 14:34:30|33896.7|33876.7|33895.7|33875.7|33897.6|33877.6|33893.1|33873.1|18
1647873280000|2022-03-21 14:34:40|33895.1|33875.1|33895.1|33875.1|33897.9|33877.9|33894.8|33874.8|20
1647873290000|2022-03-21 14:34:50|33895.9|33875.9|33895.5|33875.5|33896|33876|33894.2|33874.2|21
1647873300000|2022-03-21 14:35:00|33895.1|33875.1|33895.5|33875.5|33896|33876|33891.5|33871.5|20
1647873310000|2022-03-21 14:35:10|33895.3|33875.3|33895.1|33875.1|33895.6|33875.6|33894.2|33874.2|21
1647873320000|2022-03-21 14:35:20|33893.5|33873.5|33893.6|33873.6|33894.6|33874.6|33892.9|33872.9|26
1647873330000|2022-03-21 14:35:30|33893.8|33873.8|33896.2|33876.2|33896.9|33876.9|33892.8|33872.8|27
1647873340000|2022-03-21 14:35:40|33895.2|33875.2|33882.3|33862.3|33896.6|33876.6|33880.3|33860.3|32
1647873350000|2022-03-21 14:35:50|33882.4|33862.4|33884.2|33864.2|33887.9|33867.9|33878.3|33858.3|33
1647873360000|2022-03-21 14:36:00|33884|33864|33887.1|33867.1|33887.2|33867.2|33883.8|33863.8|25
1647873370000|2022-03-21 14:36:10|33887|33867|33890.4|33870.4|33890.5|33870.5|33887|33867|25
1647873380000|2022-03-21 14:36:20|33889.9|33869.9|33886.9|33866.9|33889.9|33869.9|33886.9|33866.9|25
1647873390000|2022-03-21 14:36:30|33886.8|33866.8|33884.5|33864.5|33886.8|33866.8|33882.7|33862.7|20
1647873400000|2022-03-21 14:36:40|33884.7|33864.7|33885|33865|33886.1|33866.1|33884.6|33864.6|21
1647873410000|2022-03-21 14:36:50|33887.8|33867.8|33879.9|33859.9|33888.1|33868.1|33879.6|33859.6|23
1647873420000|2022-03-21 14:37:00|33882.2|33862.2|33876.2|33856.2|33883.2|33863.2|33874.9|33854.9|30
1647873430000|2022-03-21 14:37:10|33876.6|33856.6|33879.7|33859.7|33879.7|33859.7|33875.6|33855.6|31
1647873440000|2022-03-21 14:37:20|33879.1|33859.1|33882.4|33862.4|33884.7|33864.7|33876|33856|25
1647873450000|2022-03-21 14:37:30|33882.3|33862.3|33880.6|33860.6|33883.4|33863.4|33880.6|33860.6|28
1647873460000|2022-03-21 14:37:40|33880.9|33860.9|33881.2|33861.2|33884.1|33864.1|33879.4|33859.4|26
1647873470000|2022-03-21 14:37:50|33881.3|33861.3|33880.1|33860.1|33882.1|33862.1|33879|33859|29
1647873480000|2022-03-21 14:38:00|33881.6|33861.6|33883.7|33863.7|33885.6|33865.6|33880.8|33860.8|27
1647873490000|2022-03-21 14:38:10|33883.3|33863.3|33878.8|33858.8|33885.6|33865.6|33878.8|33858.8|34
1647873500000|2022-03-21 14:38:20|33883.6|33863.6|33873|33853|33885.6|33865.6|33871.2|33851.2|35
1647873510000|2022-03-21 14:38:30|33876.5|33856.5|33874.2|33854.2|33876.5|33856.5|33872.4|33852.4|26
1647873520000|2022-03-21 14:38:40|33875.7|33855.7|33876.6|33856.6|33879.4|33859.4|33874.2|33854.2|24
1647873530000|2022-03-21 14:38:50|33876.5|33856.5|33876.9|33856.9|33878|33858|33874.7|33854.7|24
1647873540000|2022-03-21 14:39:00|33877|33857|33873.1|33853.1|33877.7|33857.7|33873.1|33853.1|23
1647873550000|2022-03-21 14:39:10|33874.5|33854.5|33873.1|33853.1|33875.2|33855.2|33871.9|33851.9|27
1647873560000|2022-03-21 14:39:20|33872.9|33852.9|33874.1|33854.1|33875.1|33855.1|33871.6|33851.6|19
1647873570000|2022-03-21 14:39:30|33873.6|33853.6|33873.7|33853.7|33873.7|33853.7|33872.3|33852.3|16
1647873580000|2022-03-21 14:39:40|33873.3|33853.3|33873.3|33853.3|33875.2|33855.2|33869.6|33849.6|16
1647873590000|2022-03-21 14:39:50|33873.7|33853.7|33871.3|33851.3|33875.3|33855.3|33871.3|33851.3|18
1647873600000|2022-03-21 14:40:00|33871.6|33851.6|33868.2|33848.2|33871.6|33851.6|33866.7|33846.7|25
1647873610000|2022-03-21 14:40:10|33869.1|33849.1|33865.3|33845.3|33874.5|33854.5|33865.3|33845.3|29
1647873620000|2022-03-21 14:40:20|33866.7|33846.7|33866|33846|33867|33847|33864.8|33844.8|31
1647873630000|2022-03-21 14:40:30|33865.6|33845.6|33864.9|33844.9|33866.7|33846.7|33864.9|33844.9|22
1647873640000|2022-03-21 14:40:40|33865.2|33845.2|33869.6|33849.6|33869.7|33849.7|33864.2|33844.2|24
1647873650000|2022-03-21 14:40:50|33869.5|33849.5|33868.2|33848.2|33870.7|33850.7|33864.7|33844.7|25
1647873660000|2022-03-21 14:41:00|33869.4|33849.4|33869.1|33849.1|33873.7|33853.7|33864.9|33844.9|27
1647873670000|2022-03-21 14:41:10|33867.2|33847.2|33869.8|33849.8|33870.7|33850.7|33867|33847|31
1647873680000|2022-03-21 14:41:20|33869.3|33849.3|33874.4|33854.4|33874.4|33854.4|33869.3|33849.3|31
1647873690000|2022-03-21 14:41:30|33874.3|33854.3|33872.9|33852.9|33874.3|33854.3|33870.5|33850.5|29
1647873700000|2022-03-21 14:41:40|33872.7|33852.7|33874.8|33854.8|33877|33857|33872.7|33852.7|28
1647873710000|2022-03-21 14:41:50|33875.4|33855.4|33881.5|33861.5|33883.1|33863.1|33875.3|33855.3|27
1647873720000|2022-03-21 14:42:00|33881.1|33861.1|33873.9|33853.9|33882|33862|33873.8|33853.8|24
1647873730000|2022-03-21 14:42:10|33873.7|33853.7|33873|33853|33876.2|33856.2|33873|33853|21
1647873740000|2022-03-21 14:42:20|33873.4|33853.4|33869.1|33849.1|33873.4|33853.4|33868.2|33848.2|22
1647873750000|2022-03-21 14:42:30|33869.5|33849.5|33866.6|33846.6|33870.2|33850.2|33866.2|33846.2|26
1647873760000|2022-03-21 14:42:40|33866.4|33846.4|33868.2|33848.2|33870.3|33850.3|33864.8|33844.8|24
1647873770000|2022-03-21 14:42:50|33868.4|33848.4|33867.4|33847.4|33869.8|33849.8|33866.6|33846.6|26
1647873780000|2022-03-21 14:43:00|33867.3|33847.3|33867.2|33847.2|33870.1|33850.1|33867.2|33847.2|22
1647873790000|2022-03-21 14:43:10|33867|33847|33867.1|33847.1|33867.7|33847.7|33866|33846|25
1647873800000|2022-03-21 14:43:20|33867.2|33847.2|33867|33847|33867.4|33847.4|33865.9|33845.9|20
1647873810000|2022-03-21 14:43:30|33866.6|33846.6|33865.8|33845.8|33867.9|33847.9|33865.7|33845.7|20
1647873820000|2022-03-21 14:43:40|33866|33846|33871.4|33851.4|33872.1|33852.1|33865.6|33845.6|21
1647873830000|2022-03-21 14:43:50|33871.7|33851.7|33869.3|33849.3|33871.7|33851.7|33869|33849|23
1647873840000|2022-03-21 14:44:00|33871.6|33851.6|33866.8|33846.8|33872.4|33852.4|33862.4|33842.4|24
1647873850000|2022-03-21 14:44:10|33867.9|33847.9|33871.4|33851.4|33872.5|33852.5|33867.3|33847.3|21
1647873860000|2022-03-21 14:44:20|33871.5|33851.5|33868.2|33848.2|33871.5|33851.5|33868.2|33848.2|27
1647873870000|2022-03-21 14:44:30|33868.3|33848.3|33866.4|33846.4|33869.6|33849.6|33864.9|33844.9|21
1647873880000|2022-03-21 14:44:40|33866.1|33846.1|33868.5|33848.5|33868.5|33848.5|33865.7|33845.7|22
1647873890000|2022-03-21 14:44:50|33867.4|33847.4|33865.3|33845.3|33867.4|33847.4|33863.5|33843.5|30
1647873900000|2022-03-21 14:45:00|33864.9|33844.9|33870.5|33850.5|33870.5|33850.5|33864.1|33844.1|24
1647873910000|2022-03-21 14:45:10|33870.4|33850.4|33870.7|33850.7|33870.8|33850.8|33868.5|33848.5|21
1647873920000|2022-03-21 14:45:20|33870.8|33850.8|33868.8|33848.8|33870.8|33850.8|33865.2|33845.2|30
1647873930000|2022-03-21 14:45:30|33868.6|33848.6|33871.4|33851.4|33871.9|33851.9|33868|33848|27
1647873940000|2022-03-21 14:45:40|33871.3|33851.3|33873.7|33853.7|33874.7|33854.7|33869.2|33849.2|26
1647873950000|2022-03-21 14:45:50|33873.6|33853.6|33874.3|33854.3|33876.2|33856.2|33870.9|33850.9|29
1647873960000|2022-03-21 14:46:00|33874.5|33854.5|33874.1|33854.1|33875.1|33855.1|33872|33852|28
1647873970000|2022-03-21 14:46:10|33873.4|33853.4|33872.2|33852.2|33873.7|33853.7|33872.2|33852.2|12
1647873980000|2022-03-21 14:46:20|33872.5|33852.5|33873.2|33853.2|33873.6|33853.6|33870.5|33850.5|15
1647873990000|2022-03-21 14:46:30|33874.7|33854.7|33872.2|33852.2|33874.9|33854.9|33871.9|33851.9|21
1647874000000|2022-03-21 14:46:40|33872|33852|33869.8|33849.8|33873|33853|33867.8|33847.8|23
1647874010000|2022-03-21 14:46:50|33870.8|33850.8|33873|33853|33875|33855|33870.2|33850.2|23
1647874020000|2022-03-21 14:47:00|33872.4|33852.4|33872.4|33852.4|33874.2|33854.2|33872.4|33852.4|21
1647874030000|2022-03-21 14:47:10|33872.2|33852.2|33871.5|33851.5|33873.7|33853.7|33867.5|33847.5|25
1647874040000|2022-03-21 14:47:20|33871.7|33851.7|33869.6|33849.6|33871.8|33851.8|33869.6|33849.6|23
1647874050000|2022-03-21 14:47:30|33870.2|33850.2|33870.6|33850.6|33871.3|33851.3|33867.1|33847.1|18
1647874060000|2022-03-21 14:47:40|33870.7|33850.7|33870.6|33850.6|33871.6|33851.6|33868.5|33848.5|23
1647874070000|2022-03-21 14:47:50|33870.5|33850.5|33869.4|33849.4|33870.5|33850.5|33866.4|33846.4|18
1647874080000|2022-03-21 14:48:00|33867.5|33847.5|33865.8|33845.8|33870.1|33850.1|33865.5|33845.5|33
1647874090000|2022-03-21 14:48:10|33867.3|33847.3|33866.3|33846.3|33867.6|33847.6|33866.2|33846.2|22
1647874100000|2022-03-21 14:48:20|33866.2|33846.2|33865.7|33845.7|33866.4|33846.4|33861.3|33841.3|27
1647874110000|2022-03-21 14:48:30|33865.5|33845.5|33867.8|33847.8|33870.4|33850.4|33862.8|33842.8|29
1647874120000|2022-03-21 14:48:40|33870.5|33850.5|33872.4|33852.4|33872.6|33852.6|33865.5|33845.5|24
1647874130000|2022-03-21 14:48:50|33872.7|33852.7|33871.7|33851.7|33872.7|33852.7|33870.6|33850.6|24
1647874140000|2022-03-21 14:49:00|33871.4|33851.4|33876.6|33856.6|33876.8|33856.8|33870.4|33850.4|26
1647874150000|2022-03-21 14:49:10|33874.6|33854.6|33876.8|33856.8|33877.5|33857.5|33871.2|33851.2|28
1647874160000|2022-03-21 14:49:20|33877.2|33857.2|33876.4|33856.4|33877.2|33857.2|33874|33854|14
1647874170000|2022-03-21 14:49:30|33876.3|33856.3|33871.1|33851.1|33876.6|33856.6|33871.1|33851.1|18
1647874180000|2022-03-21 14:49:40|33871.9|33851.9|33869|33849|33872.5|33852.5|33868.8|33848.8|27
1647874190000|2022-03-21 14:49:50|33868.7|33848.7|33871.5|33851.5|33872.9|33852.9|33868.5|33848.5|21
1647874200000|2022-03-21 14:50:00|33871.6|33851.6|33869.4|33849.4|33871.8|33851.8|33869.4|33849.4|25
1647874210000|2022-03-21 14:50:10|33870.1|33850.1|33872|33852|33874.6|33854.6|33868.5|33848.5|29
1647874220000|2022-03-21 14:50:20|33872.6|33852.6|33872|33852|33875.1|33855.1|33868.7|33848.7|33
1647874230000|2022-03-21 14:50:30|33871.6|33851.6|33875|33855|33876.1|33856.1|33871.6|33851.6|26
1647874240000|2022-03-21 14:50:40|33875.5|33855.5|33874.4|33854.4|33875.5|33855.5|33873.9|33853.9|21
1647874250000|2022-03-21 14:50:50|33874.5|33854.5|33876.9|33856.9|33880.1|33860.1|33870.7|33850.7|27
1647874260000|2022-03-21 14:51:00|33877|33857|33875.7|33855.7|33877.9|33857.9|33875.2|33855.2|16
1647874270000|2022-03-21 14:51:10|33875.2|33855.2|33876.8|33856.8|33878.2|33858.2|33875.2|33855.2|19
1647874280000|2022-03-21 14:51:20|33877.3|33857.3|33873.2|33853.2|33880.8|33860.8|33873|33853|26
1647874290000|2022-03-21 14:51:30|33877.8|33857.8|33875.1|33855.1|33878.6|33858.6|33875.1|33855.1|27
1647874300000|2022-03-21 14:51:40|33875.4|33855.4|33876.3|33856.3|33876.3|33856.3|33871.9|33851.9|18
1647874310000|2022-03-21 14:51:50|33876.4|33856.4|33877|33857|33878.9|33858.9|33875.2|33855.2|21
1647874320000|2022-03-21 14:52:00|33878.1|33858.1|33877.3|33857.3|33880.1|33860.1|33874.3|33854.3|28
1647874330000|2022-03-21 14:52:10|33877.4|33857.4|33877.9|33857.9|33880.3|33860.3|33874.3|33854.3|24
1647874340000|2022-03-21 14:52:20|33877.5|33857.5|33880.1|33860.1|33881.3|33861.3|33877.5|33857.5|15
1647874350000|2022-03-21 14:52:30|33882.1|33862.1|33872.2|33852.2|33883.3|33863.3|33871.2|33851.2|33
1647874360000|2022-03-21 14:52:40|33872|33852|33873.9|33853.9|33876.6|33856.6|33870.9|33850.9|26
1647874370000|2022-03-21 14:52:50|33874|33854|33874.7|33854.7|33875.2|33855.2|33870.8|33850.8|26
1647874380000|2022-03-21 14:53:00|33874.8|33854.8|33874.4|33854.4|33875.7|33855.7|33873.6|33853.6|24
1647874390000|2022-03-21 14:53:10|33874.5|33854.5|33873.6|33853.6|33874.7|33854.7|33871.9|33851.9|28
1647874400000|2022-03-21 14:53:20|33873.1|33853.1|33873.6|33853.6|33876|33856|33869.7|33849.7|28
1647874410000|2022-03-21 14:53:30|33873.5|33853.5|33875.8|33855.8|33876.7|33856.7|33872.4|33852.4|28
1647874420000|2022-03-21 14:53:40|33873.6|33853.6|33873.8|33853.8|33876.8|33856.8|33871.3|33851.3|28
1647874430000|2022-03-21 14:53:50|33871.3|33851.3|33874.7|33854.7|33875.5|33855.5|33871.3|33851.3|27
1647874440000|2022-03-21 14:54:00|33874.2|33854.2|33876.1|33856.1|33877.2|33857.2|33872.8|33852.8|29
1647874450000|2022-03-21 14:54:10|33876|33856|33877.1|33857.1|33878|33858|33872.8|33852.8|28
1647874460000|2022-03-21 14:54:20|33877.3|33857.3|33876.7|33856.7|33877.5|33857.5|33872.9|33852.9|34
1647874470000|2022-03-21 14:54:30|33875.4|33855.4|33875.5|33855.5|33876|33856|33873|33853|22
1647874480000|2022-03-21 14:54:40|33873|33853|33871.2|33851.2|33876.8|33856.8|33871|33851|26
1647874490000|2022-03-21 14:54:50|33872|33852|33870.5|33850.5|33875.7|33855.7|33870.5|33850.5|33
1647874500000|2022-03-21 14:55:00|33871|33851|33874.9|33854.9|33875.6|33855.6|33870|33850|33
1647874510000|2022-03-21 14:55:10|33875.5|33855.5|33872.2|33852.2|33876.1|33856.1|33871.5|33851.5|36
1647874520000|2022-03-21 14:55:20|33877.3|33857.3|33875.2|33855.2|33877.6|33857.6|33871.6|33851.6|28
1647874530000|2022-03-21 14:55:30|33875.1|33855.1|33873.3|33853.3|33875.1|33855.1|33873.1|33853.1|17
1647874540000|2022-03-21 14:55:40|33874.6|33854.6|33867.5|33847.5|33874.6|33854.6|33867.5|33847.5|26
1647874550000|2022-03-21 14:55:50|33867.6|33847.6|33872.6|33852.6|33874.1|33854.1|33867.6|33847.6|18
1647874560000|2022-03-21 14:56:00|33872.2|33852.2|33869.2|33849.2|33874.5|33854.5|33869.2|33849.2|23
1647874570000|2022-03-21 14:56:10|33872.1|33852.1|33874.9|33854.9|33874.9|33854.9|33869.3|33849.3|25
1647874580000|2022-03-21 14:56:20|33874.3|33854.3|33878.4|33858.4|33878.9|33858.9|33870.7|33850.7|26
1647874590000|2022-03-21 14:56:30|33878.1|33858.1|33876.1|33856.1|33881|33861|33876.1|33856.1|18
1647874600000|2022-03-21 14:56:40|33876.7|33856.7|33886.7|33866.7|33887.5|33867.5|33876|33856|27
1647874610000|2022-03-21 14:56:50|33886|33866|33887.6|33867.6|33888|33868|33885.9|33865.9|23
1647874620000|2022-03-21 14:57:00|33886.1|33866.1|33887.9|33867.9|33889.6|33869.6|33885.6|33865.6|18
1647874630000|2022-03-21 14:57:10|33887.8|33867.8|33885.9|33865.9|33889|33869|33885.2|33865.2|26
1647874640000|2022-03-21 14:57:20|33885.5|33865.5|33884.7|33864.7|33892.2|33872.2|33883.4|33863.4|25
1647874650000|2022-03-21 14:57:30|33885.7|33865.7|33881.9|33861.9|33885.7|33865.7|33880.9|33860.9|14
1647874660000|2022-03-21 14:57:40|33882.3|33862.3|33883.2|33863.2|33888.2|33868.2|33881.8|33861.8|25
1647874670000|2022-03-21 14:57:50|33883|33863|33888.2|33868.2|33890.9|33870.9|33883|33863|15
1647874680000|2022-03-21 14:58:00|33889.1|33869.1|33886.3|33866.3|33891.9|33871.9|33886.3|33866.3|17
1647874690000|2022-03-21 14:58:10|33886.8|33866.8|33891.5|33871.5|33893.1|33873.1|33886|33866|23
1647874700000|2022-03-21 14:58:20|33890.8|33870.8|33889.1|33869.1|33890.8|33870.8|33884.4|33864.4|35
1647874710000|2022-03-21 14:58:30|33889.5|33869.5|33892.8|33872.8|33893.6|33873.6|33886.6|33866.6|30
1647874720000|2022-03-21 14:58:40|33893.4|33873.4|33887.9|33867.9|33894.8|33874.8|33884.7|33864.7|26
1647874730000|2022-03-21 14:58:50|33881.4|33861.4|33870.1|33850.1|33885|33865|33869.6|33849.6|34
1647874740000|2022-03-21 14:59:00|33871.8|33851.8|33860.9|33840.9|33872|33852|33857.5|33837.5|38
1647874750000|2022-03-21 14:59:10|33860.2|33840.2|33861.1|33841.1|33863|33843|33860.2|33840.2|26
1647874760000|2022-03-21 14:59:20|33861.5|33841.5|33861.5|33841.5|33862.2|33842.2|33859.8|33839.8|24
1647874770000|2022-03-21 14:59:30|33862.1|33842.1|33866.6|33846.6|33868.4|33848.4|33861.3|33841.3|27
1647874780000|2022-03-21 14:59:40|33866.9|33846.9|33865.7|33845.7|33867.7|33847.7|33865.6|33845.6|20
1647874790000|2022-03-21 14:59:50|33866.4|33846.4|33859.6|33839.6|33866.7|33846.7|33857.2|33837.2|27
1647874800000|2022-03-21 15:00:00|33859.2|33839.2|33860.4|33840.4|33865|33845|33858|33838|28
1647874810000|2022-03-21 15:00:10|33860.6|33840.6|33859.1|33839.1|33860.6|33840.6|33858.7|33838.7|21
1647874820000|2022-03-21 15:00:20|33859.3|33839.3|33858.6|33838.6|33859.8|33839.8|33857.3|33837.3|30
1647874830000|2022-03-21 15:00:30|33858.5|33838.5|33857.8|33837.8|33858.9|33838.9|33857|33837|24
1647874840000|2022-03-21 15:00:40|33858.9|33838.9|33862.9|33842.9|33864.2|33844.2|33858.4|33838.4|31
1647874850000|2022-03-21 15:00:50|33862.5|33842.5|33861.8|33841.8|33863.7|33843.7|33861.8|33841.8|24
1647874860000|2022-03-21 15:01:00|33861.3|33841.3|33866.6|33846.6|33867|33847|33860.5|33840.5|28
1647874870000|2022-03-21 15:01:10|33865.9|33845.9|33862.9|33842.9|33865.9|33845.9|33860.6|33840.6|30
1647874880000|2022-03-21 15:01:20|33862.8|33842.8|33857.5|33837.5|33862.9|33842.9|33855.7|33835.7|30
1647874890000|2022-03-21 15:01:30|33857.6|33837.6|33854.2|33834.2|33857.6|33837.6|33853.5|33833.5|28
1647874900000|2022-03-21 15:01:40|33853.6|33833.6|33854.5|33834.5|33855|33835|33851.3|33831.3|28
1647874910000|2022-03-21 15:01:50|33854.6|33834.6|33874.8|33824.8|33885.1|33841.4|33854.6|33814|27
1647874920000|2022-03-21 15:02:00|33874.5|33824.5|33857.6|33837.6|33874.5|33839.1|33856.8|33823.8|27
1647874930000|2022-03-21 15:02:10|33857.2|33837.2|33856.5|33836.5|33857.4|33837.4|33855.3|33835.3|21
1647874940000|2022-03-21 15:02:20|33856.2|33836.2|33860.3|33840.3|33860.5|33840.5|33856|33836|24
1647874950000|2022-03-21 15:02:30|33860.7|33840.7|33850.7|33830.7|33861.7|33841.7|33849.3|33829.3|31
1647874960000|2022-03-21 15:02:40|33850.2|33830.2|33851.1|33831.1|33851.9|33831.9|33849|33829|30
1647874970000|2022-03-21 15:02:50|33851.3|33831.3|33851.4|33831.4|33851.5|33831.5|33850.2|33830.2|13
1647874980000|2022-03-21 15:03:00|33851.7|33831.7|33858.7|33838.7|33858.7|33838.7|33844.9|33824.9|32
1647874990000|2022-03-21 15:03:10|33858.5|33838.5|33863.4|33843.4|33863.4|33843.4|33858|33838|33
1647875000000|2022-03-21 15:03:20|33863.9|33843.9|33863.2|33843.2|33864.7|33844.7|33862.1|33842.1|20
1647875010000|2022-03-21 15:03:30|33863.3|33843.3|33866.8|33846.8|33867.5|33847.5|33862.3|33842.3|23
1647875020000|2022-03-21 15:03:40|33867|33847|33870.1|33850.1|33870.1|33850.1|33867|33847|27
1647875030000|2022-03-21 15:03:50|33870.2|33850.2|33870.3|33850.3|33873.3|33853.3|33869.4|33849.4|27
1647875040000|2022-03-21 15:04:00|33868.6|33848.6|33865.4|33845.4|33868.6|33848.6|33865.1|33845.1|26
1647875050000|2022-03-21 15:04:10|33865.9|33845.9|33866.4|33846.4|33867.9|33847.9|33864.2|33844.2|21
1647875060000|2022-03-21 15:04:20|33866.5|33846.5|33865.6|33845.6|33866.5|33846.5|33865|33845|21
1647875070000|2022-03-21 15:04:30|33865.4|33845.4|33865.2|33845.2|33866.2|33846.2|33864.5|33844.5|18
1647875080000|2022-03-21 15:04:40|33864.6|33844.6|33864.9|33844.9|33866.1|33846.1|33862.2|33842.2|26
1647875090000|2022-03-21 15:04:50|33864.7|33844.7|33862.4|33842.4|33865.1|33845.1|33860.2|33840.2|26
1647875100000|2022-03-21 15:05:00|33862.2|33842.2|33863.4|33843.4|33863.4|33843.4|33861.5|33841.5|21
1647875110000|2022-03-21 15:05:10|33862.5|33842.5|33860.4|33840.4|33862.7|33842.7|33859.6|33839.6|28
1647875120000|2022-03-21 15:05:20|33860.1|33840.1|33860.4|33840.4|33867.9|33847.9|33859.8|33839.8|25
1647875130000|2022-03-21 15:05:30|33860.1|33840.1|33860.6|33840.6|33860.6|33840.6|33859.7|33839.7|17
1647875140000|2022-03-21 15:05:40|33860.9|33840.9|33862|33842|33862.5|33842.5|33860.6|33840.6|18
1647875150000|2022-03-21 15:05:50|33861.2|33841.2|33862.3|33842.3|33863|33843|33860.9|33840.9|24
1647875160000|2022-03-21 15:06:00|33862.8|33842.8|33867.2|33847.2|33868.5|33848.5|33861.8|33841.8|27
1647875170000|2022-03-21 15:06:10|33866.6|33846.6|33866.8|33846.8|33867.3|33847.3|33866.6|33846.6|14
1647875180000|2022-03-21 15:06:20|33866.9|33846.9|33869.3|33849.3|33870.2|33850.2|33864.3|33844.3|24
1647875190000|2022-03-21 15:06:30|33869.4|33849.4|33869.8|33849.8|33895|33850.7|33868.4|33824|30
1647875200000|2022-03-21 15:06:40|33870.6|33850.6|33868.9|33848.9|33872.3|33852.3|33868.4|33848.4|20
1647875210000|2022-03-21 15:06:50|33868.5|33848.5|33870.1|33850.1|33870.9|33850.9|33867.5|33847.5|23
1647875220000|2022-03-21 15:07:00|33869.5|33849.5|33868.9|33848.9|33869.6|33849.6|33868.5|33848.5|21
1647875230000|2022-03-21 15:07:10|33870.1|33850.1|33870.1|33850.1|33875.5|33855.5|33869.5|33849.5|24
1647875240000|2022-03-21 15:07:20|33870.3|33850.3|33871.1|33851.1|33873.5|33853.5|33868.4|33848.4|22
1647875250000|2022-03-21 15:07:30|33871.4|33851.4|33870.2|33850.2|33885.1|33857.4|33870.2|33835.1|19
1647875260000|2022-03-21 15:07:40|33872.2|33852.2|33871.9|33851.9|33872.4|33852.4|33870.6|33850.6|16
1647875270000|2022-03-21 15:07:50|33870.8|33850.8|33870|33850|33872.4|33852.4|33866.5|33846.5|28
1647875280000|2022-03-21 15:08:00|33869.9|33849.9|33868.8|33848.8|33872.4|33852.4|33868.8|33848.8|30
1647875290000|2022-03-21 15:08:10|33868.4|33848.4|33872.9|33852.9|33872.9|33852.9|33868.3|33848.3|19
1647875300000|2022-03-21 15:08:20|33872.3|33852.3|33872.1|33852.1|33874.4|33854.4|33872.1|33852.1|22
1647875310000|2022-03-21 15:08:30|33872.2|33852.2|33876|33856|33877.8|33857.8|33867.5|33847.5|30
1647875320000|2022-03-21 15:08:40|33876.7|33856.7|33872.6|33852.6|33877.5|33857.5|33871.2|33851.2|29
1647875330000|2022-03-21 15:08:50|33872.3|33852.3|33868.1|33848.1|33873.4|33853.4|33868|33848|30
1647875340000|2022-03-21 15:09:00|33868.2|33848.2|33870.2|33850.2|33871.4|33851.4|33868|33848|22
1647875350000|2022-03-21 15:09:10|33870.6|33850.6|33867.8|33847.8|33872|33852|33867.6|33847.6|26
1647875360000|2022-03-21 15:09:20|33867.3|33847.3|33867.2|33847.2|33871|33851|33866.2|33846.2|19
1647875370000|2022-03-21 15:09:30|33867.3|33847.3|33868.3|33848.3|33870.8|33850.8|33867.1|33847.1|21
1647875380000|2022-03-21 15:09:40|33868.4|33848.4|33867.8|33847.8|33869.8|33849.8|33866.9|33846.9|25
1647875390000|2022-03-21 15:09:50|33868.3|33848.3|33865.5|33845.5|33869.5|33849.5|33862.3|33842.3|24
1647875400000|2022-03-21 15:10:00|33863.3|33843.3|33867.1|33847.1|33869.8|33849.8|33863.3|33843.3|26
1647875410000|2022-03-21 15:10:10|33867.2|33847.2|33869.5|33849.5|33870.4|33850.4|33865.9|33845.9|22
1647875420000|2022-03-21 15:10:20|33869.4|33849.4|33864.4|33844.4|33869.4|33849.4|33863.1|33843.1|26
1647875430000|2022-03-21 15:10:30|33863.7|33843.7|33867.3|33847.3|33867.3|33847.3|33863.2|33843.2|23
1647875440000|2022-03-21 15:10:40|33864.2|33844.2|33869.7|33849.7|33872.1|33852.1|33863.6|33843.6|28
1647875450000|2022-03-21 15:10:50|33871|33851|33869.6|33849.6|33873.9|33853.9|33868.5|33848.5|30
1647875460000|2022-03-21 15:11:00|33869.9|33849.9|33869.2|33849.2|33872.4|33852.4|33869|33849|24
1647875470000|2022-03-21 15:11:10|33869.6|33849.6|33863.8|33843.8|33870.4|33850.4|33863.3|33843.3|33
1647875480000|2022-03-21 15:11:20|33863.7|33843.7|33865.7|33845.7|33868.6|33848.6|33863.7|33843.7|26
1647875490000|2022-03-21 15:11:30|33865.5|33845.5|33865.4|33845.4|33867.6|33847.6|33864.8|33844.8|23
1647875500000|2022-03-21 15:11:40|33864.7|33844.7|33862.3|33842.3|33867.6|33847.6|33862.1|33842.1|21
1647875510000|2022-03-21 15:11:50|33866.8|33846.8|33861.2|33841.2|33866.8|33846.8|33860.8|33840.8|23
1647875520000|2022-03-21 15:12:00|33861.3|33841.3|33862.7|33842.7|33864.6|33844.6|33861.3|33841.3|26
1647875530000|2022-03-21 15:12:10|33862.8|33842.8|33863.4|33843.4|33864.7|33844.7|33861|33841|23
1647875540000|2022-03-21 15:12:20|33863.3|33843.3|33861|33841|33863.8|33843.8|33858.5|33838.5|16
1647875550000|2022-03-21 15:12:30|33860.6|33840.6|33861.1|33841.1|33862.4|33842.4|33858|33838|19
1647875560000|2022-03-21 15:12:40|33859.7|33839.7|33858.2|33838.2|33862.3|33842.3|33858|33838|15
1647875570000|2022-03-21 15:12:50|33858.7|33838.7|33858.4|33838.4|33860.5|33840.5|33857.5|33837.5|28
1647875580000|2022-03-21 15:13:00|33858.3|33838.3|33852.9|33832.9|33860.1|33840.1|33852.8|33832.8|24
1647875590000|2022-03-21 15:13:10|33852.7|33832.7|33857.7|33837.7|33858.6|33838.6|33852.7|33832.7|29
1647875600000|2022-03-21 15:13:20|33857.5|33837.5|33857.1|33837.1|33857.7|33837.7|33855.7|33835.7|20
1647875610000|2022-03-21 15:13:30|33857.3|33837.3|33869.2|33849.2|33872.7|33852.7|33854.8|33834.8|25
1647875620000|2022-03-21 15:13:40|33869|33849|33872.8|33852.8|33875.1|33855.1|33868.7|33848.7|29
1647875630000|2022-03-21 15:13:50|33873|33853|33865.1|33845.1|33875.4|33855.4|33864.5|33844.5|24
1647875640000|2022-03-21 15:14:00|33864.9|33844.9|33863.1|33843.1|33866.4|33846.4|33863.1|33843.1|32
1647875650000|2022-03-21 15:14:10|33863|33843|33862.1|33842.1|33864.1|33844.1|33859.6|33839.6|24
1647875660000|2022-03-21 15:14:20|33860.8|33840.8|33860.4|33840.4|33861.6|33841.6|33859.8|33839.8|23
1647875670000|2022-03-21 15:14:30|33860.5|33840.5|33856.8|33836.8|33860.8|33840.8|33856.4|33836.4|26
1647875680000|2022-03-21 15:14:40|33855.7|33835.7|33856.9|33836.9|33859|33839|33854.3|33834.3|28
1647875690000|2022-03-21 15:14:50|33856.1|33836.1|33856.9|33836.9|33858.3|33838.3|33855.3|33835.3|25
1647875700000|2022-03-21 15:15:00|33854.8|33834.8|33859|33839|33859.7|33839.7|33854.8|33834.8|25
1647875710000|2022-03-21 15:15:10|33856.1|33836.1|33857.3|33837.3|33857.3|33837.3|33855.2|33835.2|22
1647875720000|2022-03-21 15:15:20|33857.6|33837.6|33859.2|33839.2|33863.3|33843.3|33856.5|33836.5|30
1647875730000|2022-03-21 15:15:30|33858.8|33838.8|33858.8|33838.8|33860.5|33840.5|33855.9|33835.9|23
1647875740000|2022-03-21 15:15:40|33858.6|33838.6|33857.5|33837.5|33858.9|33838.9|33857.5|33837.5|17
1647875750000|2022-03-21 15:15:50|33857|33837|33860.5|33840.5|33860.7|33840.7|33856.5|33836.5|15
1647875760000|2022-03-21 15:16:00|33860.8|33840.8|33854.7|33834.7|33860.8|33840.8|33854.2|33834.2|22
1647875770000|2022-03-21 15:16:10|33855.1|33835.1|33851.1|33831.1|33855.2|33835.2|33851.1|33831.1|24
1647875780000|2022-03-21 15:16:20|33850.6|33830.6|33851|33831|33854.7|33834.7|33850.6|33830.6|30
1647875790000|2022-03-21 15:16:30|33852.3|33832.3|33854|33834|33854.3|33834.3|33851|33831|19
1647875800000|2022-03-21 15:16:40|33855.3|33835.3|33856.8|33836.8|33856.8|33836.8|33852.3|33832.3|24
1647875810000|2022-03-21 15:16:50|33854.3|33834.3|33855.9|33835.9|33859.3|33839.3|33853.7|33833.7|17
1647875820000|2022-03-21 15:17:00|33853.3|33833.3|33856.2|33836.2|33859.7|33839.7|33852.7|33832.7|27
1647875830000|2022-03-21 15:17:10|33856|33836|33857.7|33837.7|33859|33839|33856|33836|20
1647875840000|2022-03-21 15:17:20|33857.3|33837.3|33856.9|33836.9|33858.3|33838.3|33856.1|33836.1|21
1647875850000|2022-03-21 15:17:30|33860.5|33840.5|33857.4|33837.4|33862.4|33842.4|33854.9|33834.9|24
1647875860000|2022-03-21 15:17:40|33857.1|33837.1|33860.6|33840.6|33862.5|33842.5|33857.1|33837.1|22
1647875870000|2022-03-21 15:17:50|33860.7|33840.7|33860.3|33840.3|33862.8|33842.8|33859.4|33839.4|21
1647875880000|2022-03-21 15:18:00|33861.4|33841.4|33859|33839|33863.1|33843.1|33858.8|33838.8|19
1647875890000|2022-03-21 15:18:10|33859.2|33839.2|33860.5|33840.5|33863.7|33843.7|33859|33839|21
1647875900000|2022-03-21 15:18:20|33860.3|33840.3|33869.6|33849.6|33872.6|33852.6|33858.5|33838.5|28
1647875910000|2022-03-21 15:18:30|33869.9|33849.9|33871.5|33851.5|33872.4|33852.4|33868.1|33848.1|32
1647875920000|2022-03-21 15:18:40|33872|33852|33866.5|33846.5|33876.9|33856.9|33862.2|33842.2|32
1647875930000|2022-03-21 15:18:50|33865.7|33845.7|33864.7|33844.7|33866.2|33846.2|33863.2|33843.2|25
1647875940000|2022-03-21 15:19:00|33864.9|33844.9|33864.9|33844.9|33866.9|33846.9|33864.6|33844.6|19
1647875950000|2022-03-21 15:19:10|33865.1|33845.1|33869|33849|33870.7|33850.7|33865.1|33845.1|21
1647875960000|2022-03-21 15:19:20|33868.7|33848.7|33870|33850|33871.6|33851.6|33864.2|33844.2|26
1647875970000|2022-03-21 15:19:30|33870.1|33850.1|33866.8|33846.8|33870.1|33850.1|33866.3|33846.3|22
1647875980000|2022-03-21 15:19:40|33867.2|33847.2|33868.7|33848.7|33868.7|33848.7|33865.3|33845.3|21
1647875990000|2022-03-21 15:19:50|33868.1|33848.1|33863.1|33843.1|33868.4|33848.4|33863.1|33843.1|24
1647876000000|2022-03-21 15:20:00|33863.4|33843.4|33863.5|33843.5|33865.2|33845.2|33862.7|33842.7|20
1647876010000|2022-03-21 15:20:10|33864.4|33844.4|33864.3|33844.3|33865.3|33845.3|33862|33842|21
1647876020000|2022-03-21 15:20:20|33864.8|33844.8|33865.3|33845.3|33865.4|33845.4|33862.5|33842.5|16
1647876030000|2022-03-21 15:20:30|33864.9|33844.9|33863.8|33843.8|33866|33846|33863.8|33843.8|9
1647876040000|2022-03-21 15:20:40|33862.9|33842.9|33861.6|33841.6|33864.5|33844.5|33857.9|33837.9|27
1647876050000|2022-03-21 15:20:50|33860|33840|33863.7|33843.7|33864.7|33844.7|33860|33840|21
1647876060000|2022-03-21 15:21:00|33860.9|33840.9|33862.4|33842.4|33863.8|33843.8|33860.9|33840.9|20
1647876070000|2022-03-21 15:21:10|33861.3|33841.3|33863.1|33843.1|33863.2|33843.2|33861.1|33841.1|24
1647876080000|2022-03-21 15:21:20|33862.9|33842.9|33859.3|33839.3|33863.8|33843.8|33859.3|33839.3|19
1647876090000|2022-03-21 15:21:30|33858|33838|33855.8|33835.8|33860.1|33840.1|33855.7|33835.7|18
1647876100000|2022-03-21 15:21:40|33855.3|33835.3|33852.4|33832.4|33856.1|33836.1|33852|33832|29
1647876110000|2022-03-21 15:21:50|33851.8|33831.8|33851.5|33831.5|33853.7|33833.7|33851|33831|27
1647876120000|2022-03-21 15:22:00|33852.3|33832.3|33850|33830|33852.3|33832.3|33849.3|33829.3|25
1647876130000|2022-03-21 15:22:10|33849.7|33829.7|33849.5|33829.5|33850.2|33830.2|33849.1|33829.1|16
1647876140000|2022-03-21 15:22:20|33849.7|33829.7|33851.8|33831.8|33852.3|33832.3|33848.9|33828.9|19
1647876150000|2022-03-21 15:22:30|33852.3|33832.3|33855.8|33835.8|33855.8|33835.8|33851.5|33831.5|21
1647876160000|2022-03-21 15:22:40|33855.5|33835.5|33855.7|33835.7|33857|33837|33855.5|33835.5|16
1647876170000|2022-03-21 15:22:50|33855.8|33835.8|33854.2|33834.2|33855.8|33835.8|33853.9|33833.9|16
1647876180000|2022-03-21 15:23:00|33854.6|33834.6|33854.9|33834.9|33854.9|33834.9|33854.1|33834.1|9
1647876190000|2022-03-21 15:23:10|33854.7|33834.7|33850.5|33830.5|33854.7|33834.7|33850.5|33830.5|15
1647876200000|2022-03-21 15:23:20|33850.6|33830.6|33849.3|33829.3|33850.6|33830.6|33848|33828|16
1647876210000|2022-03-21 15:23:30|33851.7|33831.7|33852.9|33832.9|33853.6|33833.6|33851.7|33831.7|15
1647876220000|2022-03-21 15:23:40|33852.7|33832.7|33851.1|33831.1|33853|33833|33850|33830|16
1647876230000|2022-03-21 15:23:50|33850.6|33830.6|33847.3|33827.3|33851.5|33831.5|33846.8|33826.8|19
1647876240000|2022-03-21 15:24:00|33847|33827|33847.3|33827.3|33847.3|33827.3|33846.8|33826.8|11
1647876250000|2022-03-21 15:24:10|33846.9|33826.9|33842.8|33822.8|33847.1|33827.1|33842.8|33822.8|14
1647876260000|2022-03-21 15:24:20|33843.1|33823.1|33844.2|33824.2|33845.9|33825.9|33843.1|33823.1|16
1647876270000|2022-03-21 15:24:30|33842.3|33822.3|33846.6|33826.6|33848.7|33828.7|33842.3|33822.3|25
1647876280000|2022-03-21 15:24:40|33846|33826|33843.1|33823.1|33848.5|33828.5|33842.6|33822.6|20
1647876290000|2022-03-21 15:24:50|33843|33823|33844.7|33824.7|33845.7|33825.7|33841.9|33821.9|21
1647876300000|2022-03-21 15:25:00|33844.8|33824.8|33843.6|33823.6|33845|33825|33841.6|33821.6|23
1647876310000|2022-03-21 15:25:10|33843.7|33823.7|33847.4|33827.4|33847.4|33827.4|33842.8|33822.8|14
1647876320000|2022-03-21 15:25:20|33846.7|33826.7|33845.5|33825.5|33849.2|33829.2|33844.8|33824.8|18
1647876330000|2022-03-21 15:25:30|33845.4|33825.4|33845.1|33825.1|33850.1|33830.1|33844.5|33824.5|25
1647876340000|2022-03-21 15:25:40|33844.9|33824.9|33845.2|33825.2|33847|33827|33844.8|33824.8|15
1647876350000|2022-03-21 15:25:50|33845.6|33825.6|33846.7|33826.7|33847.8|33827.8|33845|33825|15
1647876360000|2022-03-21 15:26:00|33847.1|33827.1|33854.9|33834.9|33854.9|33834.9|33842.1|33822.1|16
1647876370000|2022-03-21 15:26:10|33850.2|33830.2|33849.9|33829.9|33850.9|33830.9|33845.1|33825.1|24
1647876380000|2022-03-21 15:26:20|33849.8|33829.8|33849.2|33829.2|33850.8|33830.8|33847.4|33827.4|27
1647876390000|2022-03-21 15:26:30|33849.4|33829.4|33843.3|33823.3|33849.4|33829.4|33840.8|33820.8|25
1647876400000|2022-03-21 15:26:40|33843.6|33823.6|33845.2|33825.2|33846.3|33826.3|33838.7|33818.7|27
1647876410000|2022-03-21 15:26:50|33846|33826|33845.3|33825.3|33846.2|33826.2|33844.3|33824.3|25
1647876420000|2022-03-21 15:27:00|33845|33825|33846.4|33826.4|33846.5|33826.5|33843.3|33823.3|25
1647876430000|2022-03-21 15:27:10|33846|33826|33843.1|33823.1|33846|33826|33841.3|33821.3|17
1647876440000|2022-03-21 15:27:20|33843.2|33823.2|33843.7|33823.7|33845.6|33825.6|33842.9|33822.9|25
1647876450000|2022-03-21 15:27:30|33846.4|33826.4|33846.6|33826.6|33847.9|33827.9|33844.9|33824.9|23
1647876460000|2022-03-21 15:27:40|33845.1|33825.1|33841.6|33821.6|33847.2|33827.2|33841.5|33821.5|25
1647876470000|2022-03-21 15:27:50|33842.1|33822.1|33841.7|33821.7|33843.8|33823.8|33841.4|33821.4|18
1647876480000|2022-03-21 15:28:00|33842|33822|33844.2|33824.2|33846.3|33826.3|33841.4|33821.4|30
1647876490000|2022-03-21 15:28:10|33843.9|33823.9|33844|33824|33844|33824|33843.4|33823.4|14
1647876500000|2022-03-21 15:28:20|33844.2|33824.2|33844.1|33824.1|33846|33826|33842.8|33822.8|25
1647876510000|2022-03-21 15:28:30|33844.5|33824.5|33847.4|33827.4|33847.4|33827.4|33844.4|33824.4|29
1647876520000|2022-03-21 15:28:40|33847.6|33827.6|33845.1|33825.1|33848|33828|33845.1|33825.1|25
1647876530000|2022-03-21 15:28:50|33848.5|33828.5|33846.9|33826.9|33849.2|33829.2|33845.4|33825.4|18
1647876540000|2022-03-21 15:29:00|33846.6|33826.6|33844.6|33824.6|33847.7|33827.7|33844.5|33824.5|21
1647876550000|2022-03-21 15:29:10|33844.9|33824.9|33842.2|33822.2|33847|33827|33840.5|33820.5|28
1647876560000|2022-03-21 15:29:20|33841.3|33821.3|33850.3|33830.3|33852.2|33832.2|33840.4|33820.4|30
1647876570000|2022-03-21 15:29:30|33851.6|33831.6|33850.9|33830.9|33852.3|33832.3|33850.8|33830.8|22
1647876580000|2022-03-21 15:29:40|33850.5|33830.5|33850.7|33830.7|33851.8|33831.8|33849.5|33829.5|20
1647876590000|2022-03-21 15:29:50|33850.5|33830.5|33857.2|33837.2|33860.8|33840.8|33850.5|33830.5|18
1647876600000|2022-03-21 15:30:00|33860|33840|33852.7|33832.7|33860|33840|33852.3|33832.3|29
1647876610000|2022-03-21 15:30:10|33852.9|33832.9|33848.5|33828.5|33853.1|33833.1|33848.4|33828.4|29
1647876620000|2022-03-21 15:30:20|33848.6|33828.6|33848.4|33828.4|33849.1|33829.1|33847.4|33827.4|20
1647876630000|2022-03-21 15:30:30|33848.6|33828.6|33844.2|33824.2|33848.6|33828.6|33839.1|33819.1|25
1647876640000|2022-03-21 15:30:40|33843.8|33823.8|33845.8|33825.8|33846|33826|33843.6|33823.6|22
1647876650000|2022-03-21 15:30:50|33844.7|33824.7|33845.1|33825.1|33845.4|33825.4|33840.6|33820.6|24
1647876660000|2022-03-21 15:31:00|33845|33825|33848.9|33828.9|33850.3|33830.3|33843.4|33823.4|21
1647876670000|2022-03-21 15:31:10|33850.2|33830.2|33834.4|33814.4|33850.2|33830.2|33829.8|33809.8|32
1647876680000|2022-03-21 15:31:20|33833.3|33813.3|33839.4|33819.4|33842.5|33822.5|33830|33810|31
1647876690000|2022-03-21 15:31:30|33839.2|33819.2|33838.9|33818.9|33839.8|33819.8|33837.6|33817.6|21
1647876700000|2022-03-21 15:31:40|33838.5|33818.5|33840.3|33820.3|33841.2|33821.2|33838.4|33818.4|20
1647876710000|2022-03-21 15:31:50|33840|33820|33842.6|33822.6|33842.6|33822.6|33840|33820|15
1647876720000|2022-03-21 15:32:00|33842.5|33822.5|33845.5|33825.5|33845.5|33825.5|33841.6|33821.6|26
1647876730000|2022-03-21 15:32:10|33845.1|33825.1|33846.4|33826.4|33846.4|33826.4|33844|33824|20
1647876740000|2022-03-21 15:32:20|33846.5|33826.5|33843.6|33823.6|33847.6|33827.6|33843.6|33823.6|29
1647876750000|2022-03-21 15:32:30|33843.4|33823.4|33846.3|33826.3|33847.7|33827.7|33843.4|33823.4|23
1647876760000|2022-03-21 15:32:40|33846.7|33826.7|33848.2|33828.2|33849.9|33829.9|33846.6|33826.6|22
1647876770000|2022-03-21 15:32:50|33848|33828|33844.5|33824.5|33848|33828|33843.3|33823.3|23
1647876780000|2022-03-21 15:33:00|33844.6|33824.6|33843.7|33823.7|33846.7|33826.7|33843.7|33823.7|17
1647876790000|2022-03-21 15:33:10|33845.1|33825.1|33840.9|33820.9|33845.1|33825.1|33838.7|33818.7|16
1647876800000|2022-03-21 15:33:20|33839.5|33819.5|33841.2|33821.2|33841.9|33821.9|33839.5|33819.5|24
1647876810000|2022-03-21 15:33:30|33840.8|33820.8|33841.1|33821.1|33841.9|33821.9|33840.3|33820.3|16
1647876820000|2022-03-21 15:33:40|33841.2|33821.2|33839.8|33819.8|33841.8|33821.8|33839.8|33819.8|12
1647876830000|2022-03-21 15:33:50|33843.7|33823.7|33848|33828|33850.7|33830.7|33839.9|33819.9|24
1647876840000|2022-03-21 15:34:00|33847.7|33827.7|33847.1|33827.1|33848.1|33828.1|33845.2|33825.2|26
1647876850000|2022-03-21 15:34:10|33847|33827|33845|33825|33847.5|33827.5|33843.3|33823.3|19
1647876860000|2022-03-21 15:34:20|33844.5|33824.5|33841.1|33821.1|33845.4|33825.4|33841.1|33821.1|21
1647876870000|2022-03-21 15:34:30|33843.6|33823.6|33841.8|33821.8|33844.1|33824.1|33840.9|33820.9|20
1647876880000|2022-03-21 15:34:40|33841.9|33821.9|33835.9|33815.9|33844|33824|33834.6|33814.6|32
1647876890000|2022-03-21 15:34:50|33836|33816|33837.6|33817.6|33837.7|33817.7|33835.6|33815.6|17
1647876900000|2022-03-21 15:35:00|33836.8|33816.8|33836.6|33816.6|33836.9|33816.9|33834.5|33814.5|22
1647876910000|2022-03-21 15:35:10|33837.3|33817.3|33836.2|33816.2|33837.9|33817.9|33835.7|33815.7|20
1647876920000|2022-03-21 15:35:20|33836.4|33816.4|33835.6|33815.6|33836.4|33816.4|33833.9|33813.9|20
1647876930000|2022-03-21 15:35:30|33835.7|33815.7|33835.9|33815.9|33837|33817|33834|33814|21
1647876940000|2022-03-21 15:35:40|33835.8|33815.8|33836|33816|33836.6|33816.6|33835.8|33815.8|8
1647876950000|2022-03-21 15:35:50|33836.1|33816.1|33838.4|33818.4|33838.4|33818.4|33835.4|33815.4|20
1647876960000|2022-03-21 15:36:00|33839.2|33819.2|33835.6|33815.6|33841|33821|33835.2|33815.2|26
1647876970000|2022-03-21 15:36:10|33836.6|33816.6|33837.7|33817.7|33839.8|33819.8|33834.9|33814.9|15
1647876980000|2022-03-21 15:36:20|33838.5|33818.5|33837.7|33817.7|33838.7|33818.7|33837.6|33817.6|14
1647876990000|2022-03-21 15:36:30|33838.4|33818.4|33836.3|33816.3|33842.4|33822.4|33835.1|33815.1|20
1647877000000|2022-03-21 15:36:40|33838.9|33818.9|33836.7|33816.7|33839|33819|33835.8|33815.8|20
1647877010000|2022-03-21 15:36:50|33836.3|33816.3|33839.7|33819.7|33842.4|33822.4|33835.9|33815.9|24
1647877020000|2022-03-21 15:37:00|33839.6|33819.6|33838.5|33818.5|33839.8|33819.8|33833.7|33813.7|17
1647877030000|2022-03-21 15:37:10|33839.2|33819.2|33838.2|33818.2|33842.3|33822.3|33834.1|33814.1|22
1647877040000|2022-03-21 15:37:20|33837.7|33817.7|33837|33817|33841|33821|33837|33817|16
1647877050000|2022-03-21 15:37:30|33837.6|33817.6|33842.1|33822.1|33842.4|33822.4|33834.7|33814.7|22
1647877060000|2022-03-21 15:37:40|33842.2|33822.2|33843.3|33823.3|33843.8|33823.8|33842.1|33822.1|15
1647877070000|2022-03-21 15:37:50|33842.7|33822.7|33843.5|33823.5|33843.7|33823.7|33840.8|33820.8|17
1647877080000|2022-03-21 15:38:00|33843.4|33823.4|33841.6|33821.6|33843.5|33823.5|33841.5|33821.5|16
1647877090000|2022-03-21 15:38:10|33841.7|33821.7|33842.7|33822.7|33842.9|33822.9|33841.7|33821.7|10
1647877100000|2022-03-21 15:38:20|33842.3|33822.3|33839.5|33819.5|33844.1|33824.1|33839.2|33819.2|17
1647877110000|2022-03-21 15:38:30|33839.9|33819.9|33841.7|33821.7|33842.4|33822.4|33839.9|33819.9|21
1647877120000|2022-03-21 15:38:40|33841.1|33821.1|33840|33820|33841.1|33821.1|33839.9|33819.9|10
1647877130000|2022-03-21 15:38:50|33839.9|33819.9|33840.5|33820.5|33840.9|33820.9|33839.9|33819.9|15
1647877140000|2022-03-21 15:39:00|33840|33820|33841.7|33821.7|33843.1|33823.1|33839.6|33819.6|16
1647877150000|2022-03-21 15:39:10|33841.3|33821.3|33839.9|33819.9|33843.6|33823.6|33839.9|33819.9|27
1647877160000|2022-03-21 15:39:20|33839.7|33819.7|33843.3|33823.3|33844.4|33824.4|33839.7|33819.7|24
1647877170000|2022-03-21 15:39:30|33843.2|33823.2|33840.1|33820.1|33844.7|33824.7|33838|33818|26
1647877180000|2022-03-21 15:39:40|33839.2|33819.2|33839.9|33819.9|33840.5|33820.5|33836.8|33816.8|15
1647877190000|2022-03-21 15:39:50|33839.4|33819.4|33837.6|33817.6|33839.6|33819.6|33836.5|33816.5|10
1647877200000|2022-03-21 15:40:00|33837.4|33817.4|33839.8|33819.8|33839.8|33819.8|33836.6|33816.6|18
1647877210000|2022-03-21 15:40:10|33839.7|33819.7|33841.5|33821.5|33841.5|33821.5|33837|33817|11
1647877220000|2022-03-21 15:40:20|33837.8|33817.8|33838.8|33818.8|33840.2|33820.2|33837|33817|11
1647877230000|2022-03-21 15:40:30|33838.9|33818.9|33841.7|33821.7|33842.7|33822.7|33832.4|33812.4|26
1647877240000|2022-03-21 15:40:40|33841.5|33821.5|33837.8|33817.8|33848|33828|33837.8|33817.8|25
1647877250000|2022-03-21 15:40:50|33837.1|33817.1|33839.8|33819.8|33840.5|33820.5|33837.1|33817.1|23
1647877260000|2022-03-21 15:41:00|33836.6|33816.6|33839.5|33819.5|33840.5|33820.5|33833.4|33813.4|27
1647877270000|2022-03-21 15:41:10|33839.8|33819.8|33841.3|33821.3|33841.3|33821.3|33833.9|33813.9|19
1647877280000|2022-03-21 15:41:20|33841.4|33821.4|33839.8|33819.8|33841.6|33821.6|33836.3|33816.3|19
1647877290000|2022-03-21 15:41:30|33839.7|33819.7|33840.1|33820.1|33840.8|33820.8|33837.1|33817.1|19
1647877300000|2022-03-21 15:41:40|33840.2|33820.2|33841.1|33821.1|33841.1|33821.1|33834.7|33814.7|20
1647877310000|2022-03-21 15:41:50|33836.1|33816.1|33834.7|33814.7|33839.9|33819.9|33834.3|33814.3|24
1647877320000|2022-03-21 15:42:00|33843.4|33823.4|33838.2|33818.2|33843.4|33823.4|33835.2|33815.2|16
1647877330000|2022-03-21 15:42:10|33838.3|33818.3|33836.9|33816.9|33838.5|33818.5|33832.9|33812.9|18
1647877340000|2022-03-21 15:42:20|33835.9|33815.9|33833.9|33813.9|33836|33816|33830.5|33810.5|24
1647877350000|2022-03-21 15:42:30|33833.8|33813.8|33826.1|33806.1|33836.1|33816.1|33824.2|33804.2|34
1647877360000|2022-03-21 15:42:40|33826.9|33806.9|33819|33799|33828.7|33808.7|33818.2|33798.2|28
1647877370000|2022-03-21 15:42:50|33819.2|33799.2|33819.5|33799.5|33823.9|33803.9|33818.3|33798.3|22
1647877380000|2022-03-21 15:43:00|33819.4|33799.4|33819.5|33799.5|33820.6|33800.6|33818.4|33798.4|26
1647877390000|2022-03-21 15:43:10|33819.4|33799.4|33820|33800|33824.3|33804.3|33818.7|33798.7|19
1647877400000|2022-03-21 15:43:20|33819.4|33799.4|33822.2|33802.2|33823.2|33803.2|33819.1|33799.1|18
1647877410000|2022-03-21 15:43:30|33822.1|33802.1|33821.8|33801.8|33822.9|33802.9|33819.6|33799.6|20
1647877420000|2022-03-21 15:43:40|33821.6|33801.6|33821.7|33801.7|33825.6|33805.6|33818.4|33798.4|19
1647877430000|2022-03-21 15:43:50|33825.9|33805.9|33824|33804|33826.8|33806.8|33822.3|33802.3|25
1647877440000|2022-03-21 15:44:00|33820.9|33800.9|33822.9|33802.9|33822.9|33802.9|33820.9|33800.9|22
1647877450000|2022-03-21 15:44:10|33823.1|33803.1|33826|33806|33826.9|33806.9|33821.9|33801.9|29
1647877460000|2022-03-21 15:44:20|33826.6|33806.6|33823.5|33803.5|33828.7|33808.7|33822.9|33802.9|24
1647877470000|2022-03-21 15:44:30|33823.7|33803.7|33828.1|33808.1|33828.1|33808.1|33822.7|33802.7|25
1647877480000|2022-03-21 15:44:40|33826|33806|33824.5|33804.5|33826|33806|33824|33804|16
1647877490000|2022-03-21 15:44:50|33825.1|33805.1|33825.3|33805.3|33825.5|33805.5|33821.6|33801.6|21
1647877500000|2022-03-21 15:45:00|33821.8|33801.8|33819.1|33799.1|33823.7|33803.7|33819|33799|30
1647877510000|2022-03-21 15:45:10|33818.9|33798.9|33818.8|33798.8|33822.7|33802.7|33817.8|33797.8|19
1647877520000|2022-03-21 15:45:20|33818.6|33798.6|33819.5|33799.5|33820.2|33800.2|33818.6|33798.6|20
1647877530000|2022-03-21 15:45:30|33819.6|33799.6|33820.3|33800.3|33821.7|33801.7|33817.5|33797.5|24
1647877540000|2022-03-21 15:45:40|33819.9|33799.9|33820.4|33800.4|33821.5|33801.5|33818.9|33798.9|22
1647877550000|2022-03-21 15:45:50|33819.8|33799.8|33819.8|33799.8|33823|33803|33818.6|33798.6|25
1647877560000|2022-03-21 15:46:00|33819.9|33799.9|33818.5|33798.5|33820.6|33800.6|33818.1|33798.1|19
1647877570000|2022-03-21 15:46:10|33818.1|33798.1|33819.3|33799.3|33820.1|33800.1|33817.9|33797.9|18
1647877580000|2022-03-21 15:46:20|33819.4|33799.4|33819|33799|33819.5|33799.5|33818.5|33798.5|11
1647877590000|2022-03-21 15:46:30|33819.1|33799.1|33819.5|33799.5|33826.4|33806.4|33814.9|33794.9|22
1647877600000|2022-03-21 15:46:40|33819.3|33799.3|33819.9|33799.9|33822.4|33802.4|33815.9|33795.9|25
1647877610000|2022-03-21 15:46:50|33820.2|33800.2|33819.1|33799.1|33820.9|33800.9|33819.1|33799.1|24
1647877620000|2022-03-21 15:47:00|33818.6|33798.6|33819.8|33799.8|33819.8|33799.8|33817.1|33797.1|15
1647877630000|2022-03-21 15:47:10|33819.7|33799.7|33819.8|33799.8|33820|33800|33818.8|33798.8|16
1647877640000|2022-03-21 15:47:20|33819.2|33799.2|33819.7|33799.7|33819.7|33799.7|33818.4|33798.4|18
1647877650000|2022-03-21 15:47:30|33819.8|33799.8|33818.9|33798.9|33821.9|33801.9|33818.1|33798.1|19
1647877660000|2022-03-21 15:47:40|33828.1|33808.1|33819.9|33799.9|33828.1|33808.1|33819|33799|15
1647877670000|2022-03-21 15:47:50|33820.2|33800.2|33822|33802|33822|33802|33819.8|33799.8|12
1647877680000|2022-03-21 15:48:00|33821.3|33801.3|33821.8|33801.8|33821.8|33801.8|33820.3|33800.3|13
1647877690000|2022-03-21 15:48:10|33821.7|33801.7|33819.9|33799.9|33821.7|33801.7|33818.5|33798.5|15
1647877700000|2022-03-21 15:48:20|33820|33800|33823.1|33803.1|33824|33804|33819.5|33799.5|22
1647877710000|2022-03-21 15:48:30|33824.4|33804.4|33821.9|33801.9|33824.4|33804.4|33821.7|33801.7|26
1647877720000|2022-03-21 15:48:40|33822.1|33802.1|33821.1|33801.1|33822.1|33802.1|33820.5|33800.5|15
1647877730000|2022-03-21 15:48:50|33821|33801|33820.7|33800.7|33821.2|33801.2|33817.9|33797.9|19
1647877740000|2022-03-21 15:49:00|33820.6|33800.6|33818.5|33798.5|33820.8|33800.8|33817.6|33797.6|21
1647877750000|2022-03-21 15:49:10|33819|33799|33819.4|33799.4|33820.1|33800.1|33818.1|33798.1|20
1647877760000|2022-03-21 15:49:20|33819.5|33799.5|33820.1|33800.1|33821.7|33801.7|33819.3|33799.3|14
1647877770000|2022-03-21 15:49:30|33820.7|33800.7|33820.9|33800.9|33822.7|33802.7|33820|33800|19
1647877780000|2022-03-21 15:49:40|33821.3|33801.3|33821.5|33801.5|33827|33807|33820.2|33800.2|28
1647877790000|2022-03-21 15:49:50|33821.1|33801.1|33825.4|33805.4|33827.9|33807.9|33820.4|33800.4|22
1647877800000|2022-03-21 15:50:00|33824.9|33804.9|33830.2|33810.2|33832.3|33812.3|33824.9|33804.9|28
1647877810000|2022-03-21 15:50:10|33831.8|33811.8|33814.9|33794.9|33850.8|33815.9|33811.4|33781.2|32
1647877820000|2022-03-21 15:50:20|33816.4|33796.4|33818.1|33798.1|33821.7|33801.7|33816.4|33796.4|25
1647877830000|2022-03-21 15:50:30|33818.3|33798.3|33816.9|33796.9|33818.9|33798.9|33816|33796|21
1647877840000|2022-03-21 15:50:40|33816.7|33796.7|33811.2|33791.2|33816.8|33796.8|33811.2|33791.2|18
1647877850000|2022-03-21 15:50:50|33810.9|33790.9|33813.1|33793.1|33813.1|33793.1|33810.9|33790.9|27
1647877860000|2022-03-21 15:51:00|33813|33793|33814.8|33794.8|33815.6|33795.6|33812.7|33792.7|23
1647877870000|2022-03-21 15:51:10|33815|33795|33812.6|33792.6|33816|33796|33810.9|33790.9|27
1647877880000|2022-03-21 15:51:20|33812.5|33792.5|33813.4|33793.4|33813.8|33793.8|33809.9|33789.9|27
1647877890000|2022-03-21 15:51:30|33814|33794|33816.2|33796.2|33816.2|33796.2|33814|33794|29
1647877900000|2022-03-21 15:51:40|33816.4|33796.4|33813.8|33793.8|33817.4|33797.4|33813.8|33793.8|21
1647877910000|2022-03-21 15:51:50|33813.7|33793.7|33812|33792|33814.1|33794.1|33810.3|33790.3|20
1647877920000|2022-03-21 15:52:00|33811.9|33791.9|33814.6|33794.6|33815.5|33795.5|33811.3|33791.3|24
1647877930000|2022-03-21 15:52:10|33814.1|33794.1|33817|33797|33818.9|33798.9|33814.1|33794.1|29
1647877940000|2022-03-21 15:52:20|33817.3|33797.3|33822.3|33802.3|33822.8|33802.8|33816.5|33796.5|23
1647877950000|2022-03-21 15:52:30|33822|33802|33824.1|33804.1|33824.1|33804.1|33821.2|33801.2|32
1647877960000|2022-03-21 15:52:40|33824|33804|33821.7|33801.7|33824.2|33804.2|33821.7|33801.7|25
1647877970000|2022-03-21 15:52:50|33822.1|33802.1|33820.8|33800.8|33822.1|33802.1|33819.4|33799.4|28
1647877980000|2022-03-21 15:53:00|33821.8|33801.8|33820.8|33800.8|33822.4|33802.4|33817.6|33797.6|32
1647877990000|2022-03-21 15:53:10|33821.4|33801.4|33817|33797|33823|33803|33817|33797|26
1647878000000|2022-03-21 15:53:20|33820.5|33800.5|33823.9|33803.9|33824.3|33804.3|33818.9|33798.9|26
1647878010000|2022-03-21 15:53:30|33823.2|33803.2|33826.4|33806.4|33826.4|33806.4|33823|33803|27
1647878020000|2022-03-21 15:53:40|33826.6|33806.6|33829.1|33809.1|33830.8|33810.8|33826.1|33806.1|21
1647878030000|2022-03-21 15:53:50|33828.5|33808.5|33831.9|33811.9|33832.2|33812.2|33828.5|33808.5|29
1647878040000|2022-03-21 15:54:00|33830.7|33810.7|33831.7|33811.7|33834|33814|33830.7|33810.7|29
1647878050000|2022-03-21 15:54:10|33831.4|33811.4|33831.7|33811.7|33831.8|33811.8|33830.5|33810.5|24
1647878060000|2022-03-21 15:54:20|33831.8|33811.8|33831.6|33811.6|33832.1|33812.1|33831|33811|24
1647878070000|2022-03-21 15:54:30|33830.9|33810.9|33835.4|33815.4|33836|33816|33828.3|33808.3|29
1647878080000|2022-03-21 15:54:40|33834.2|33814.2|33831.7|33811.7|33834.2|33814.2|33830.4|33810.4|34
1647878090000|2022-03-21 15:54:50|33832.3|33812.3|33831.2|33811.2|33834.2|33814.2|33829.7|33809.7|29
1647878100000|2022-03-21 15:55:00|33831.6|33811.6|33827.8|33807.8|33831.8|33811.8|33824.9|33804.9|25
1647878110000|2022-03-21 15:55:10|33827.3|33807.3|33833.7|33813.7|33833.7|33813.7|33826.7|33806.7|25
1647878120000|2022-03-21 15:55:20|33834.6|33814.6|33848.4|33828.4|33863.7|33830.7|33833.3|33813.3|32
1647878130000|2022-03-21 15:55:30|33848.8|33828.8|33841.4|33821.4|33850.3|33830.3|33841.4|33821.4|30
1647878140000|2022-03-21 15:55:40|33839.8|33819.8|33832.5|33812.5|33865.4|33824.2|33832.5|33793.1|33
1647878150000|2022-03-21 15:55:50|33832.8|33812.8|33835.6|33815.6|33836.1|33816.1|33832.6|33812.6|30
1647878160000|2022-03-21 15:56:00|33835.8|33815.8|33836.3|33816.3|33841.6|33821.6|33835.8|33815.8|30
1647878170000|2022-03-21 15:56:10|33836|33816|33832.8|33812.8|33836.3|33816.3|33832.3|33812.3|28
1647878180000|2022-03-21 15:56:20|33832.7|33812.7|33832.2|33812.2|33833.9|33813.9|33831.9|33811.9|24
1647878190000|2022-03-21 15:56:30|33832.4|33812.4|33832.5|33812.5|33833.9|33813.9|33831.6|33811.6|22
1647878200000|2022-03-21 15:56:40|33832.9|33812.9|33829.4|33809.4|33833.4|33813.4|33829.1|33809.1|18
1647878210000|2022-03-21 15:56:50|33829.9|33809.9|33829|33809|33832|33812|33828.6|33808.6|20
1647878220000|2022-03-21 15:57:00|33828.9|33808.9|33830.6|33810.6|33831.7|33811.7|33828.3|33808.3|16
1647878230000|2022-03-21 15:57:10|33830|33810|33831.2|33811.2|33832.5|33812.5|33829.7|33809.7|24
1647878240000|2022-03-21 15:57:20|33831.8|33811.8|33828.9|33808.9|33831.8|33811.8|33828.7|33808.7|21
1647878250000|2022-03-21 15:57:30|33828.8|33808.8|33830.8|33810.8|33833.1|33813.1|33828.3|33808.3|27
1647878260000|2022-03-21 15:57:40|33830.6|33810.6|33829.3|33809.3|33831.2|33811.2|33828.4|33808.4|24
1647878270000|2022-03-21 15:57:50|33829.4|33809.4|33826.4|33806.4|33829.8|33809.8|33825.3|33805.3|32
1647878280000|2022-03-21 15:58:00|33826.5|33806.5|33827.1|33807.1|33827.3|33807.3|33824.7|33804.7|32
1647878290000|2022-03-21 15:58:10|33827.2|33807.2|33826.7|33806.7|33828.2|33808.2|33826.1|33806.1|22
1647878300000|2022-03-21 15:58:20|33826.8|33806.8|33825|33805|33827.2|33807.2|33825|33805|23
1647878310000|2022-03-21 15:58:30|33824.4|33804.4|33821.8|33801.8|33828.1|33808.1|33816.2|33796.2|35
1647878320000|2022-03-21 15:58:40|33825.3|33805.3|33824.2|33804.2|33825.3|33805.3|33819.2|33799.2|28
1647878330000|2022-03-21 15:58:50|33824.1|33804.1|33824.7|33804.7|33827.8|33807.8|33820.6|33800.6|36
1647878340000|2022-03-21 15:59:00|33824.9|33804.9|33824.9|33804.9|33827|33807|33824.2|33804.2|30
1647878350000|2022-03-21 15:59:10|33827.6|33807.6|33826.5|33806.5|33828.1|33808.1|33824.3|33804.3|28
1647878360000|2022-03-21 15:59:20|33826.3|33806.3|33828.2|33808.2|33828.9|33808.9|33825|33805|26
1647878370000|2022-03-21 15:59:30|33826.8|33806.8|33823.1|33803.1|33827|33807|33820.8|33800.8|30
1647878380000|2022-03-21 15:59:40|33822.6|33802.6|33826.4|33806.4|33827.7|33807.7|33822.5|33802.5|33
1647878390000|2022-03-21 15:59:50|33827|33807|33821.4|33801.4|33827.9|33807.9|33821.2|33801.2|34
1647878400000|2022-03-21 16:00:00|33821|33801|33823.5|33803.5|33825.2|33805.2|33819.8|33799.8|29
1647878410000|2022-03-21 16:00:10|33822.1|33802.1|33818.9|33798.9|33822.1|33802.1|33818.4|33798.4|33
1647878420000|2022-03-21 16:00:20|33819.1|33799.1|33815.4|33795.4|33819.1|33799.1|33813.5|33793.5|32
1647878430000|2022-03-21 16:00:30|33815.7|33795.7|33815.3|33795.3|33816.6|33796.6|33814.4|33794.4|33
1647878440000|2022-03-21 16:00:40|33815.2|33795.2|33812.3|33792.3|33815.8|33795.8|33812.3|33792.3|22
1647878450000|2022-03-21 16:00:50|33812.5|33792.5|33809.7|33789.7|33812.7|33792.7|33805.6|33785.6|29
1647878460000|2022-03-21 16:01:00|33810.5|33790.5|33812.8|33792.8|33814.3|33794.3|33808.8|33788.8|36
1647878470000|2022-03-21 16:01:10|33812.9|33792.9|33811.1|33791.1|33814.9|33794.9|33809.5|33789.5|32
1647878480000|2022-03-21 16:01:20|33813.4|33793.4|33818.2|33798.2|33819.7|33799.7|33813.4|33793.4|33
1647878490000|2022-03-21 16:01:30|33818.1|33798.1|33818|33798|33818.6|33798.6|33807.4|33787.4|35
1647878500000|2022-03-21 16:01:40|33817.7|33797.7|33816.2|33796.2|33818.3|33798.3|33815.9|33795.9|31
1647878510000|2022-03-21 16:01:50|33815.8|33795.8|33815.5|33795.5|33815.9|33795.9|33813.9|33793.9|23
1647878520000|2022-03-21 16:02:00|33815.2|33795.2|33816.3|33796.3|33818.2|33798.2|33812|33792|30
1647878530000|2022-03-21 16:02:10|33812.4|33792.4|33814.1|33794.1|33815.8|33795.8|33810.3|33790.3|34
1647878540000|2022-03-21 16:02:20|33814|33794|33809|33789|33814.6|33794.6|33809|33789|28
1647878550000|2022-03-21 16:02:30|33810.2|33790.2|33815.8|33795.8|33816.5|33796.5|33809.6|33789.6|32
1647878560000|2022-03-21 16:02:40|33814.5|33794.5|33826|33806|33826.6|33806.6|33813.6|33793.6|31
1647878570000|2022-03-21 16:02:50|33825.9|33805.9|33826.4|33806.4|33828.9|33808.9|33821|33801|28
1647878580000|2022-03-21 16:03:00|33827.3|33807.3|33825.8|33805.8|33833.2|33813.2|33825.3|33805.3|29
1647878590000|2022-03-21 16:03:10|33826.5|33806.5|33825|33805|33827|33807|33822.4|33802.4|24
1647878600000|2022-03-21 16:03:20|33825.3|33805.3|33826.2|33806.2|33827|33807|33824.9|33804.9|20
1647878610000|2022-03-21 16:03:30|33826|33806|33829.2|33809.2|33829.8|33809.8|33825.4|33805.4|20
1647878620000|2022-03-21 16:03:40|33829.1|33809.1|33828.5|33808.5|33830.1|33810.1|33827.2|33807.2|18
1647878630000|2022-03-21 16:03:50|33829.1|33809.1|33828.1|33808.1|33830.9|33810.9|33827.9|33807.9|21
1647878640000|2022-03-21 16:04:00|33827.8|33807.8|33831.4|33811.4|33831.4|33811.4|33827.8|33807.8|22
1647878650000|2022-03-21 16:04:10|33829.6|33809.6|33835.4|33815.4|33835.4|33815.4|33829.6|33809.6|24
1647878660000|2022-03-21 16:04:20|33835.5|33815.5|33834.4|33814.4|33835.5|33815.5|33833|33813|18
1647878670000|2022-03-21 16:04:30|33834.6|33814.6|33834|33814|33835|33815|33833.5|33813.5|17
1647878680000|2022-03-21 16:04:40|33834.2|33814.2|33830.5|33810.5|33834.2|33814.2|33829.4|33809.4|25
1647878690000|2022-03-21 16:04:50|33830.8|33810.8|33830.1|33810.1|33835|33815|33829.4|33809.4|25
1647878700000|2022-03-21 16:05:00|33829.5|33809.5|33829.8|33809.8|33830.2|33810.2|33827.3|33807.3|20
1647878710000|2022-03-21 16:05:10|33830.3|33810.3|33830.2|33810.2|33833.2|33813.2|33828.4|33808.4|17
1647878720000|2022-03-21 16:05:20|33830.9|33810.9|33826.1|33806.1|33833.8|33813.8|33823.7|33803.7|24
1647878730000|2022-03-21 16:05:30|33826.4|33806.4|33829.7|33809.7|33829.9|33809.9|33826.4|33806.4|22
1647878740000|2022-03-21 16:05:40|33830.1|33810.1|33828.5|33808.5|33830.4|33810.4|33827.1|33807.1|27
1647878750000|2022-03-21 16:05:50|33828.6|33808.6|33829.7|33809.7|33830|33810|33825.7|33805.7|16
1647878760000|2022-03-21 16:06:00|33829.8|33809.8|33827.9|33807.9|33830.3|33810.3|33824.9|33804.9|20
1647878770000|2022-03-21 16:06:10|33827.6|33807.6|33834.9|33814.9|33834.9|33814.9|33827.6|33807.6|23
1647878780000|2022-03-21 16:06:20|33834.4|33814.4|33833.8|33813.8|33834.6|33814.6|33831.4|33811.4|13
1647878790000|2022-03-21 16:06:30|33836.8|33816.8|33828.3|33808.3|33836.8|33816.8|33828.3|33808.3|17
1647878800000|2022-03-21 16:06:40|33831|33811|33850.8|33780.9|33850.8|33814.2|33820|33780.9|28
1647878810000|2022-03-21 16:06:50|33835.8|33785.8|33829|33809|33854.6|33810.3|33824.2|33783.3|28
1647878820000|2022-03-21 16:07:00|33831.8|33811.8|33851.1|33782|33852.2|33811.8|33824|33779.7|25
1647878830000|2022-03-21 16:07:10|33850.2|33780.9|33843.4|33793.4|33853.5|33795.3|33841.7|33778.5|25
1647878840000|2022-03-21 16:07:20|33845.2|33795.2|33843.6|33793.6|33847.4|33797.4|33839.3|33789.3|23
1647878850000|2022-03-21 16:07:30|33843.2|33793.2|33831.2|33811.2|33847.3|33813.5|33830.9|33793.2|27
1647878860000|2022-03-21 16:07:40|33831.1|33811.1|33839.6|33789.6|33852.7|33811.1|33829.1|33784.3|25
1647878870000|2022-03-21 16:07:50|33848.1|33779.3|33853.6|33776|33853.6|33806.9|33826.9|33776|27
1647878880000|2022-03-21 16:08:00|33850.2|33775.3|33842.1|33792.1|33852.4|33793.5|33837.5|33775.3|28
1647878890000|2022-03-21 16:08:10|33842.3|33792.3|33842.2|33792.2|33843.3|33793.3|33841.1|33791.1|25
1647878900000|2022-03-21 16:08:20|33851.2|33782.7|33849.8|33779.8|33852.7|33791.8|33836|33764.9|24
1647878910000|2022-03-21 16:08:30|33850.8|33780.5|33851.2|33782.5|33851.6|33794.6|33841.6|33777.2|28
1647878920000|2022-03-21 16:08:40|33851.1|33781.6|33852.3|33781.6|33852.3|33793|33842.6|33781.6|17
1647878930000|2022-03-21 16:08:50|33842.8|33792.8|33843|33793|33851.1|33794|33842.6|33780.5|12
1647878940000|2022-03-21 16:09:00|33842.3|33792.3|33843|33793|33853.2|33812.4|33827.4|33769|27
1647878950000|2022-03-21 16:09:10|33853.5|33773.3|33851.6|33774|33853.5|33791.2|33841.2|33773.3|22
1647878960000|2022-03-21 16:09:20|33851.7|33775.6|33849.3|33774.8|33851.7|33778.6|33848.7|33773.9|22
1647878970000|2022-03-21 16:09:30|33848.2|33776|33850.7|33778.5|33850.7|33791.9|33840.9|33776|16
1647878980000|2022-03-21 16:09:40|33851.3|33779.4|33839.6|33789.6|33851.3|33789.8|33839.6|33778.6|10
1647878990000|2022-03-21 16:09:50|33849.8|33779.8|33848.3|33775.5|33849.8|33780.5|33846.9|33774.8|22
1647879000000|2022-03-21 16:10:00|33849.4|33776.6|33848|33772.5|33850.2|33792|33838.4|33772.5|28
1647879010000|2022-03-21 16:10:10|33847.3|33774|33840.3|33790.3|33850.8|33793.8|33840.3|33774|27
1647879020000|2022-03-21 16:10:20|33840.9|33790.9|33843.5|33793.5|33850.6|33793.5|33839.7|33781.6|22
1647879030000|2022-03-21 16:10:30|33843.2|33793.2|33836.1|33786.1|33846.2|33793.2|33836.1|33778|21
1647879040000|2022-03-21 16:10:40|33836.3|33786.3|33848.5|33773|33848.5|33786.7|33835.8|33773|16
1647879050000|2022-03-21 16:10:50|33847.2|33772.2|33848.9|33775.6|33850|33776.5|33847.2|33772.2|19
1647879060000|2022-03-21 16:11:00|33848.8|33775.5|33849.4|33777.3|33852.7|33802.8|33822.8|33773|29
1647879070000|2022-03-21 16:11:10|33849.5|33776|33842.3|33792.3|33851.2|33794.8|33841.5|33776|23
1647879080000|2022-03-21 16:11:20|33842.2|33792.2|33841.9|33791.9|33848.2|33807.2|33824.4|33779.7|22
1647879090000|2022-03-21 16:11:30|33839.3|33789.3|33838.5|33788.5|33850.2|33790.8|33838.1|33773.3|27
1647879100000|2022-03-21 16:11:40|33838.8|33788.8|33824.3|33804.3|33847.3|33806.3|33823.1|33777.7|17
1647879110000|2022-03-21 16:11:50|33818.5|33798.5|33821.8|33801.8|33822.9|33802.9|33818.5|33798.5|18
1647879120000|2022-03-21 16:12:00|33820.9|33800.9|33846.4|33776.4|33846.9|33801.3|33820.4|33776.2|21
1647879130000|2022-03-21 16:12:10|33846.9|33777.3|33821.8|33801.8|33846.9|33809.4|33821.5|33777.3|23
1647879140000|2022-03-21 16:12:20|33819.5|33799.5|33843.4|33770.2|33854|33807.9|33818.8|33762|29
1647879150000|2022-03-21 16:12:30|33843.1|33770.9|33844|33775.3|33846.2|33786.3|33832|33770.9|29
1647879160000|2022-03-21 16:12:40|33844.3|33775.5|33821.1|33801.1|33844.3|33802.3|33816.5|33775.5|24
1647879170000|2022-03-21 16:12:50|33821.5|33801.5|33823.3|33803.3|33823.9|33803.9|33821.1|33801.1|17
1647879180000|2022-03-21 16:13:00|33823.8|33803.8|33825.7|33805.7|33854|33808.2|33823.1|33773|22
1647879190000|2022-03-21 16:13:10|33825.4|33805.4|33826.1|33806.1|33829.4|33809.4|33825.4|33805.4|22
1647879200000|2022-03-21 16:13:20|33826.6|33806.6|33825.8|33805.8|33826.8|33806.8|33824.5|33804.5|21
1647879210000|2022-03-21 16:13:30|33825.9|33805.9|33843|33793|33851.5|33806.2|33825.5|33777.7|21
1647879220000|2022-03-21 16:13:40|33842.9|33792.9|33826.8|33806.8|33843.7|33809.3|33826.4|33791.9|18
1647879230000|2022-03-21 16:13:50|33827.4|33807.4|33842.1|33792.1|33850.1|33807.5|33826.1|33777.9|15
1647879240000|2022-03-21 16:14:00|33841.8|33791.8|33826.8|33806.8|33851.1|33809.3|33826.3|33780.3|19
1647879250000|2022-03-21 16:14:10|33829.5|33809.5|33824.6|33804.6|33829.5|33809.5|33824.6|33804.6|17
1647879260000|2022-03-21 16:14:20|33839.5|33789.5|33826.9|33806.9|33849.6|33810.7|33818.4|33780.7|21
1647879270000|2022-03-21 16:14:30|33829.7|33809.7|33831.1|33811.1|33833|33813|33824.2|33804.2|29
1647879280000|2022-03-21 16:14:40|33831.4|33811.4|33831.3|33811.3|33831.4|33811.4|33817|33797|27
1647879290000|2022-03-21 16:14:50|33831|33811|33833.8|33813.8|33834|33814|33830.8|33810.8|26
1647879300000|2022-03-21 16:15:00|33834.1|33814.1|33836.4|33816.4|33836.8|33816.8|33830.3|33810.3|28
1647879310000|2022-03-21 16:15:10|33836.7|33816.7|33833.9|33813.9|33836.7|33816.7|33832.9|33812.9|27
1647879320000|2022-03-21 16:15:20|33833.8|33813.8|33832.2|33812.2|33834.2|33814.2|33831.1|33811.1|16
1647879330000|2022-03-21 16:15:30|33832.3|33812.3|33833.8|33813.8|33834.3|33814.3|33832.3|33812.3|20
1647879340000|2022-03-21 16:15:40|33833.7|33813.7|33833.5|33813.5|33836.3|33816.3|33830.4|33810.4|29
1647879350000|2022-03-21 16:15:50|33833.9|33813.9|33834.1|33814.1|33834.7|33814.7|33832.4|33812.4|29
1647879360000|2022-03-21 16:16:00|33829.6|33809.6|33834|33814|33834.2|33814.2|33829.5|33809.5|25
1647879370000|2022-03-21 16:16:10|33834.5|33814.5|33833.6|33813.6|33835.5|33815.5|33831|33811|24
1647879380000|2022-03-21 16:16:20|33833.7|33813.7|33834|33814|33834.2|33814.2|33832.4|33812.4|20
1647879390000|2022-03-21 16:16:30|33835.9|33815.9|33839.2|33819.2|33866.1|33819.2|33822.2|33771.6|31
1647879400000|2022-03-21 16:16:40|33837.3|33817.3|33840.6|33820.6|33840.9|33820.9|33836.9|33816.9|21
1647879410000|2022-03-21 16:16:50|33840.9|33820.9|33837.6|33817.6|33841|33821|33834.4|33814.4|20
1647879420000|2022-03-21 16:17:00|33837.9|33817.9|33836.8|33816.8|33837.9|33817.9|33836|33816|18
1647879430000|2022-03-21 16:17:10|33837.1|33817.1|33840.9|33820.9|33840.9|33820.9|33837.1|33817.1|16
1647879440000|2022-03-21 16:17:20|33841.2|33821.2|33823.3|33803.3|33842.3|33822.3|33823.3|33803.3|24
1647879450000|2022-03-21 16:17:30|33826.1|33806.1|33838.4|33818.4|33841.4|33821.4|33823.3|33803.3|20
1647879460000|2022-03-21 16:17:40|33837.4|33817.4|33837.8|33817.8|33839.1|33819.1|33836.8|33816.8|15
1647879470000|2022-03-21 16:17:50|33836.9|33816.9|33838.3|33818.3|33838.9|33818.9|33836.9|33816.9|16
1647879480000|2022-03-21 16:18:00|33837.4|33817.4|33836.5|33816.5|33838.6|33818.6|33835.7|33815.7|16
1647879490000|2022-03-21 16:18:10|33832.2|33812.2|33827.2|33807.2|33839.6|33819.6|33824.8|33804.8|20
1647879500000|2022-03-21 16:18:20|33823.8|33803.8|33832.3|33812.3|33841.7|33821.7|33819.5|33799.5|20
1647879510000|2022-03-21 16:18:30|33831.7|33811.7|33830.6|33810.6|33831.7|33811.7|33825.5|33805.5|22
1647879520000|2022-03-21 16:18:40|33829.8|33809.8|33831.4|33811.4|33831.8|33811.8|33829.7|33809.7|17
1647879530000|2022-03-21 16:18:50|33831.8|33811.8|33830.2|33810.2|33831.8|33811.8|33827.7|33807.7|17
1647879540000|2022-03-21 16:19:00|33830.6|33810.6|33830.2|33810.2|33860.1|33813.5|33826|33791.6|29
1647879550000|2022-03-21 16:19:10|33830.6|33810.6|33830.7|33810.7|33832.4|33812.4|33824|33804|25
1647879560000|2022-03-21 16:19:20|33828.7|33808.7|33831.2|33811.2|33847.8|33811.7|33825.1|33797.8|26
1647879570000|2022-03-21 16:19:30|33847.3|33797.3|33824.4|33804.4|33847.3|33804.9|33821.4|33791.6|27
1647879580000|2022-03-21 16:19:40|33824.1|33804.1|33825.5|33805.5|33826.4|33806.4|33822|33802|23
1647879590000|2022-03-21 16:19:50|33824|33804|33826.1|33806.1|33826.4|33806.4|33824|33804|21
1647879600000|2022-03-21 16:20:00|33826.2|33806.2|33823.2|33803.2|33826.2|33806.2|33820|33800|24
1647879610000|2022-03-21 16:20:10|33823.3|33803.3|33822.3|33802.3|33823.5|33803.5|33818.5|33798.5|33
1647879620000|2022-03-21 16:20:20|33822.1|33802.1|33821|33801|33822.9|33802.9|33820.9|33800.9|25
1647879630000|2022-03-21 16:20:30|33822|33802|33819.9|33799.9|33822.7|33802.7|33811|33791|27
1647879640000|2022-03-21 16:20:40|33834.7|33784.7|33839.8|33789.8|33849.6|33790.8|33834.7|33780.8|22
1647879650000|2022-03-21 16:20:50|33837.6|33787.6|33823.8|33803.8|33839.8|33803.8|33821|33785.8|22
1647879660000|2022-03-21 16:21:00|33822.2|33802.2|33821.4|33801.4|33822.2|33802.2|33814.7|33794.7|22
1647879670000|2022-03-21 16:21:10|33824.1|33804.1|33829.8|33779.8|33849.6|33804.1|33821.9|33778.3|25
1647879680000|2022-03-21 16:21:20|33830.5|33780.5|33819.4|33799.4|33834.7|33799.5|33815.1|33780.5|22
1647879690000|2022-03-21 16:21:30|33819.3|33799.3|33818.6|33798.6|33819.3|33799.3|33817|33797|22
1647879700000|2022-03-21 16:21:40|33819.1|33799.1|33848|33769|33848|33800|33815|33769|29
1647879710000|2022-03-21 16:21:50|33846|33770.8|33847.3|33768.1|33852|33784.6|33833.8|33766|20
1647879720000|2022-03-21 16:22:00|33848.1|33767|33849|33778.9|33859.2|33788.8|33837.1|33765.9|35
1647879730000|2022-03-21 16:22:10|33848.6|33778.2|33823|33803|33854.8|33807.8|33823|33773.7|26
1647879740000|2022-03-21 16:22:20|33822.7|33802.7|33823.5|33803.5|33825.4|33805.4|33822.5|33802.5|19
1647879750000|2022-03-21 16:22:30|33823.8|33803.8|33822.1|33802.1|33829|33809|33820.6|33800.6|17
1647879760000|2022-03-21 16:22:40|33850|33774|33825.1|33805.1|33851.9|33812.4|33823.8|33774|24
1647879770000|2022-03-21 16:22:50|33826.9|33806.9|33856.2|33776|33856.3|33806.9|33826.9|33775.9|20
1647879780000|2022-03-21 16:23:00|33854.2|33775.9|33855.8|33776.8|33856.9|33777.6|33852.2|33774.3|24
1647879790000|2022-03-21 16:23:10|33846.1|33773|33861.2|33778.7|33867.4|33782.1|33846.1|33772.2|23
1647879800000|2022-03-21 16:23:20|33858.5|33778.8|33857|33780.6|33861.7|33782.2|33851.2|33778.8|21
1647879810000|2022-03-21 16:23:30|33857.2|33781.4|33859.4|33778.3|33859.4|33794|33844|33777.1|23
1647879820000|2022-03-21 16:23:40|33858.8|33778|33860.1|33777.5|33861.4|33778.9|33855.2|33776.6|24
1647879830000|2022-03-21 16:23:50|33857|33778.8|33864.2|33776.2|33864.8|33778.9|33857|33774.8|28
1647879840000|2022-03-21 16:24:00|33864.8|33776.6|33867.2|33780.3|33871.1|33780.3|33856|33775.3|23
1647879850000|2022-03-21 16:24:10|33870|33777.4|33859.3|33778|33871.2|33786.3|33857.1|33775.2|25
1647879860000|2022-03-21 16:24:20|33862.3|33777.3|33867.2|33777.1|33867.2|33780.3|33859.7|33777.1|19
1647879870000|2022-03-21 16:24:30|33866.8|33779.1|33855.4|33778.8|33866.8|33782.4|33855.4|33777.5|19
1647879880000|2022-03-21 16:24:40|33855.7|33779.4|33864.3|33785.9|33865.8|33799.7|33849.7|33779|31
1647879890000|2022-03-21 16:24:50|33862.6|33785.2|33861.2|33785.4|33866.8|33788.8|33860.1|33782|25
1647879900000|2022-03-21 16:25:00|33860.9|33785.3|33864.9|33780.2|33867|33793.2|33842|33777|24
1647879910000|2022-03-21 16:25:10|33866.3|33778.2|33864.7|33779.4|33866.3|33784.4|33860.9|33778.2|24
1647879920000|2022-03-21 16:25:20|33865|33779|33864.3|33785|33866.7|33785|33862.1|33779|24
1647879930000|2022-03-21 16:25:30|33864|33784.3|33857.1|33775.8|33867.3|33789.2|33857.1|33775.5|21
1647879940000|2022-03-21 16:25:40|33856.9|33776|33859.7|33779.2|33861.4|33781.1|33856.9|33775.5|21
1647879950000|2022-03-21 16:25:50|33859|33778.5|33867.3|33774.6|33867.7|33779.2|33859|33774.2|22
1647879960000|2022-03-21 16:26:00|33855.4|33771.5|33860.4|33778.8|33864.5|33781|33855.4|33771.4|28
1647879970000|2022-03-21 16:26:10|33860.2|33779.3|33860.1|33778.3|33862.9|33784.2|33853.1|33776.6|25
1647879980000|2022-03-21 16:26:20|33860.2|33777.9|33858.4|33780.6|33861.9|33782.1|33858.1|33777.9|24
1647879990000|2022-03-21 16:26:30|33859|33779.7|33859.8|33781|33861.7|33781|33858.9|33778.1|11
1647880000000|2022-03-21 16:26:40|33859.1|33781.8|33844.5|33794.5|33861.6|33810|33829.2|33781|18
1647880010000|2022-03-21 16:26:50|33844.3|33794.3|33856.4|33786.3|33868|33795.7|33844.3|33776.4|29
1647880020000|2022-03-21 16:27:00|33859.1|33784|33858.8|33785.8|33861.8|33785.8|33854.6|33782.2|24
1647880030000|2022-03-21 16:27:10|33858|33783.2|33865.5|33781.7|33866.8|33786.1|33854.5|33780.7|28
1647880040000|2022-03-21 16:27:20|33865.4|33783.8|33862|33785.6|33871.1|33788.4|33860.7|33780.2|32
1647880050000|2022-03-21 16:27:30|33862.3|33785|33874.6|33787.9|33878.6|33789.9|33862|33782.7|35
1647880060000|2022-03-21 16:27:40|33872.5|33789|33873.7|33787|33876.7|33789|33872.2|33786.2|22
1647880070000|2022-03-21 16:27:50|33873.5|33787.9|33871.3|33787.4|33876.3|33788.7|33870.5|33786.5|16
1647880080000|2022-03-21 16:28:00|33870.9|33788.2|33885.6|33783.7|33885.6|33792|33869|33783.7|16
1647880090000|2022-03-21 16:28:10|33880|33792.7|33870.1|33789.1|33885.9|33794|33857.4|33786.5|33
1647880100000|2022-03-21 16:28:20|33869.7|33788.6|33870|33790.2|33874.9|33790.2|33863.6|33784.5|28
1647880110000|2022-03-21 16:28:30|33876|33790.9|33884.4|33808.5|33893.1|33815.7|33863.4|33779.6|34
1647880120000|2022-03-21 16:28:40|33885.3|33807.7|33886.9|33815.2|33889.4|33821|33871|33806.4|37
1647880130000|2022-03-21 16:28:50|33890.9|33812.7|33887.8|33811.6|33891.8|33816.6|33884|33811.3|30
1647880140000|2022-03-21 16:29:00|33887.9|33810.9|33884.8|33814.2|33889.6|33814.2|33884.2|33809.8|32
1647880150000|2022-03-21 16:29:10|33884.9|33814.6|33885.5|33808.9|33888.1|33835.5|33855.5|33807.3|30
1647880160000|2022-03-21 16:29:20|33887.9|33807|33887|33808.9|33890.9|33809.9|33886.7|33805.4|31
1647880170000|2022-03-21 16:29:30|33880.6|33807.8|33882.2|33808.2|33884.5|33808.7|33880|33806.7|25
1647880180000|2022-03-21 16:29:40|33882.3|33807.9|33884.4|33806.8|33885.5|33808.8|33881.3|33805.9|25
1647880190000|2022-03-21 16:29:50|33883.2|33806.7|33886|33809.1|33888.9|33810.7|33879.2|33804.5|25
1647880200000|2022-03-21 16:30:00|33889.6|33807.2|33905.5|33829|33908.7|33840.1|33877.2|33806.5|38
1647880210000|2022-03-21 16:30:10|33903.5|33833.5|33916.3|33825.2|33930.8|33855.4|33893.8|33825.2|40
1647880220000|2022-03-21 16:30:20|33916.2|33828.2|33910.9|33828.3|33924.8|33832.7|33897.8|33810.1|40
1647880230000|2022-03-21 16:30:30|33908.9|33828.9|33899.7|33828.5|33915.5|33839.5|33889.5|33820.4|39
1647880240000|2022-03-21 16:30:40|33896.7|33827.2|33885.2|33835.2|33905.8|33835.2|33882.2|33812.2|38
1647880250000|2022-03-21 16:30:50|33883.5|33833.5|33873.2|33853.2|33899.5|33853.7|33867.5|33819.3|40
1647880260000|2022-03-21 16:31:00|33871.6|33851.6|33895.7|33826.2|33905.2|33851.6|33867|33817|38
1647880270000|2022-03-21 16:31:10|33886.6|33836.6|33868.1|33848.1|33894.1|33849.6|33866.2|33824.7|30
1647880280000|2022-03-21 16:31:20|33868.6|33848.6|33871|33851|33871|33851|33866.1|33846.1|29
1647880290000|2022-03-21 16:31:30|33870.4|33850.4|33903|33833.9|33903|33860.7|33869.7|33833.9|39
1647880300000|2022-03-21 16:31:40|33875.7|33855.7|33875.8|33855.8|33880|33860|33869|33849|38
1647880310000|2022-03-21 16:31:50|33875|33855|33886.7|33807.5|33886.7|33856.5|33856.7|33807.5|35
1647880320000|2022-03-21 16:32:00|33881|33807.9|33877.5|33804.2|33889.4|33807.9|33877.5|33796.7|39
1647880330000|2022-03-21 16:32:10|33880.4|33802.1|33890.3|33795.9|33890.7|33808.9|33880.4|33795.9|37
1647880340000|2022-03-21 16:32:20|33893.3|33798.4|33883.3|33805.4|33893.3|33809.1|33879.5|33798.4|39
1647880350000|2022-03-21 16:32:30|33883.1|33804.3|33881.6|33800|33892.7|33807.3|33879.9|33786.4|37
1647880360000|2022-03-21 16:32:40|33887.6|33790.3|33882|33793.1|33893.6|33801.1|33880.2|33784.9|39
1647880370000|2022-03-21 16:32:50|33882.8|33791.1|33882|33788.4|33887.6|33791.8|33881.3|33783.4|40
1647880380000|2022-03-21 16:33:00|33882.1|33790|33890.2|33798.3|33892.8|33799.7|33881|33781|38
1647880390000|2022-03-21 16:33:10|33891.1|33798.5|33891.8|33801.8|33894.2|33805.3|33885.9|33792|38
1647880400000|2022-03-21 16:33:20|33889|33798.3|33891.6|33791.7|33898|33822.3|33872.3|33787.4|36
1647880410000|2022-03-21 16:33:30|33891.1|33791.3|33892.8|33796.5|33893.4|33805.2|33883.2|33789.7|38
1647880420000|2022-03-21 16:33:40|33890.5|33795.7|33884.7|33797.7|33894.2|33804.4|33882.7|33791.4|37
1647880430000|2022-03-21 16:33:50|33883.8|33801.8|33890.8|33803.2|33890.8|33812.1|33883.8|33795.2|40
1647880440000|2022-03-21 16:34:00|33890.7|33810.7|33885.8|33805.1|33894.6|33826.6|33876.4|33801.6|38
1647880450000|2022-03-21 16:34:10|33885|33807.3|33888.2|33812.1|33889.4|33827.7|33873.2|33802|38
1647880460000|2022-03-21 16:34:20|33889.1|33814.3|33882.6|33805|33896.7|33830.8|33874.1|33789.7|40
1647880470000|2022-03-21 16:34:30|33885.8|33803.8|33880.7|33810.3|33891.3|33815.3|33879.6|33796.7|38
1647880480000|2022-03-21 16:34:40|33881.3|33809|33889.3|33803.1|33890.3|33820.1|33870.1|33800.8|40
1647880490000|2022-03-21 16:34:50|33890.5|33801.1|33889.8|33788.3|33892.5|33804.7|33883.7|33788.3|36
1647880500000|2022-03-21 16:35:00|33888.3|33789.1|33884.6|33802.8|33898.4|33807.1|33884.6|33789.1|40
1647880510000|2022-03-21 16:35:10|33885.5|33802.1|33884.6|33805.8|33890.2|33805.8|33884.6|33795|34
1647880520000|2022-03-21 16:35:20|33883.4|33806.1|33886|33809.8|33890|33812.5|33879.7|33801|38
1647880530000|2022-03-21 16:35:30|33885.3|33808.9|33885.6|33814.1|33894.3|33827.2|33874.6|33801.7|40
1647880540000|2022-03-21 16:35:40|33885.5|33813.7|33885.6|33816.6|33886.4|33840.9|33860.9|33812.6|36
1647880550000|2022-03-21 16:35:50|33885.1|33817.6|33898.5|33819|33907.4|33836.8|33871.6|33806.9|39
1647880560000|2022-03-21 16:36:00|33896.3|33819.5|33912.9|33811.8|33913.1|33831.5|33894.9|33807.9|40
1647880570000|2022-03-21 16:36:10|33912.1|33815.1|33910|33821.3|33912.3|33822.4|33908.4|33805.6|31
1647880580000|2022-03-21 16:36:20|33910.3|33821.5|33920.4|33844.7|33924|33845.4|33908.2|33814.9|40
1647880590000|2022-03-21 16:36:30|33920.7|33842.5|33921|33847.8|33921.7|33856.9|33904.7|33838.4|39
1647880600000|2022-03-21 16:36:40|33919.2|33850.2|33908.3|33828.5|33924.2|33854.6|33904.6|33828|38
1647880610000|2022-03-21 16:36:50|33908.8|33816.7|33907.4|33816.3|33911.1|33819|33899.5|33809.7|38
1647880620000|2022-03-21 16:37:00|33908|33815.7|33910.4|33817.6|33913|33826.6|33903.4|33814.4|36
1647880630000|2022-03-21 16:37:10|33911.5|33817.5|33911.6|33823|33915.9|33825.7|33909.4|33817.5|39
1647880640000|2022-03-21 16:37:20|33912.7|33823.3|33919.4|33826.7|33920.4|33834.7|33911.2|33821.4|40
1647880650000|2022-03-21 16:37:30|33917.4|33827.1|33915.9|33822.5|33923.7|33828.4|33913.4|33821.9|38
1647880660000|2022-03-21 16:37:40|33916.2|33823.1|33913.6|33841.1|33918.6|33841.1|33911.9|33821.5|38
1647880670000|2022-03-21 16:37:50|33914.8|33841.4|33903.9|33853.9|33916.6|33854.7|33899.5|33837.9|38
1647880680000|2022-03-21 16:38:00|33902|33852|33880|33860|33903.8|33867.9|33875.6|33850.8|40
1647880690000|2022-03-21 16:38:10|33879.6|33859.6|33883|33863|33905.8|33863|33877.9|33835.5|38
1647880700000|2022-03-21 16:38:20|33881.5|33861.5|33878.5|33858.5|33882.3|33862.3|33876.7|33856.7|35
1647880710000|2022-03-21 16:38:30|33879.6|33859.6|33974.2|33854.2|33974.2|33867.9|33877|33823.5|39
1647880720000|2022-03-21 16:38:40|33973.7|33853.7|33966.4|33846.4|33979.5|33859.5|33966.4|33846.4|39
1647880730000|2022-03-21 16:38:50|33971.3|33851.3|33917.6|33797.6|33971.3|33851.3|33907.9|33787.9|36
1647880740000|2022-03-21 16:39:00|33917.8|33797.8|33916.7|33796.7|33919.1|33799.8|33909.2|33791.5|37
1647880750000|2022-03-21 16:39:10|33917|33797|33919.1|33799.1|33920.8|33800.8|33916.2|33796.2|27
1647880760000|2022-03-21 16:39:20|33919|33799|33937.2|33817.2|33945.4|33825.4|33911.3|33799|38
1647880770000|2022-03-21 16:39:30|33940.5|33820.5|33936.8|33816.8|33940.5|33820.5|33933.7|33813.7|33
1647880780000|2022-03-21 16:39:40|33937.4|33817.4|33936.7|33816.7|33939.7|33819.7|33936.4|33816.4|28
1647880790000|2022-03-21 16:39:50|33936.4|33816.4|33938.3|33818.3|33941.6|33821.6|33936.4|33816.4|28
1647880800000|2022-03-21 16:40:00|33940.1|33820.1|33935.9|33815.9|33940.9|33820.9|33933|33813|33
1647880810000|2022-03-21 16:40:10|33936.2|33816.2|33932.5|33812.5|33936.2|33816.2|33930.8|33810.8|26
1647880820000|2022-03-21 16:40:20|33932.2|33812.2|33931.9|33811.9|33935.1|33815.1|33923.2|33803.2|33
1647880830000|2022-03-21 16:40:30|33931.6|33811.6|33937.3|33817.3|33938.2|33818.2|33931.6|33811.6|29
1647880840000|2022-03-21 16:40:40|33938.1|33818.1|33938.5|33818.5|33941.2|33821.2|33935.4|33815.4|22
1647880850000|2022-03-21 16:40:50|33940.1|33820.1|33935.3|33815.3|33940.6|33820.6|33931.4|33811.4|32
1647880860000|2022-03-21 16:41:00|33935.2|33815.2|33935.3|33815.3|33937|33817|33932.5|33812.5|35
1647880870000|2022-03-21 16:41:10|33934.8|33814.8|33933.3|33813.3|33934.9|33814.9|33932.9|33812.9|23
1647880880000|2022-03-21 16:41:20|33933|33813|33938.1|33818.1|33938.2|33818.2|33933|33813|28
1647880890000|2022-03-21 16:41:30|33936.6|33816.6|33933|33813|33936.6|33816.6|33932.4|33812.4|31
1647880900000|2022-03-21 16:41:40|33928.8|33808.8|33931.8|33811.8|33933.8|33813.8|33927.2|33807.2|36
1647880910000|2022-03-21 16:41:50|33933.8|33813.8|33927.5|33807.5|33935.1|33815.1|33927.2|33807.2|32
1647880920000|2022-03-21 16:42:00|33931.8|33811.8|33924.8|33804.8|33931.8|33811.8|33924.8|33804.8|35
1647880930000|2022-03-21 16:42:10|33925.3|33805.3|33923.8|33803.8|33926.1|33806.1|33923.8|33803.8|28
1647880940000|2022-03-21 16:42:20|33923.5|33803.5|33925.9|33805.9|33928|33808|33921.8|33801.8|31
1647880950000|2022-03-21 16:42:30|33925.4|33805.4|33927|33807|33927|33807|33924.1|33804.1|16
1647880960000|2022-03-21 16:42:40|33927.6|33807.6|33924.3|33804.3|33929.9|33809.9|33922.2|33802.2|27
1647880970000|2022-03-21 16:42:50|33924.4|33804.4|33924.9|33804.9|33925.5|33805.5|33922.4|33802.4|31
1647880980000|2022-03-21 16:43:00|33925|33805|33924.9|33804.9|33926.1|33806.1|33923.2|33803.2|29
1647880990000|2022-03-21 16:43:10|33925.3|33805.3|33924.8|33804.8|33929.1|33809.1|33924.5|33804.5|23
1647881000000|2022-03-21 16:43:20|33925.1|33805.1|33929.3|33809.3|33929.4|33809.4|33921.2|33801.2|23
1647881010000|2022-03-21 16:43:30|33925.3|33805.3|33921.1|33801.1|33928.3|33808.3|33913.7|33793.7|27
1647881020000|2022-03-21 16:43:40|33924.5|33804.5|33923.4|33803.4|33925.3|33805.3|33919.4|33799.4|34
1647881030000|2022-03-21 16:43:50|33924.2|33804.2|33924.2|33804.2|33927|33807|33916.5|33796.5|29
1647881040000|2022-03-21 16:44:00|33924|33804|33924.9|33804.9|33925.7|33805.7|33923.4|33803.4|24
1647881050000|2022-03-21 16:44:10|33924.6|33804.6|33926.1|33806.1|33926.1|33806.1|33923.7|33803.7|20
1647881060000|2022-03-21 16:44:20|33925.4|33805.4|33908.4|33788.4|33927.4|33807.4|33908.4|33788.4|23
1647881070000|2022-03-21 16:44:30|33920|33800|33917.4|33797.4|33921.3|33801.3|33916.1|33796.1|19
1647881080000|2022-03-21 16:44:40|33918.6|33798.6|33917.3|33797.3|33918.6|33798.6|33915.5|33795.5|30
1647881090000|2022-03-21 16:44:50|33917.2|33797.2|33915.4|33795.4|33918.7|33798.7|33914.6|33794.6|28
1647881100000|2022-03-21 16:45:00|33915.6|33795.6|33920.7|33800.7|33922.3|33802.3|33915.3|33795.3|29
1647881110000|2022-03-21 16:45:10|33920.9|33800.9|33925.1|33805.1|33932.7|33812.7|33918.4|33798.4|33
1647881120000|2022-03-21 16:45:20|33925.6|33805.6|33924.3|33804.3|33926.1|33806.1|33922.4|33802.4|37
1647881130000|2022-03-21 16:45:30|33924.8|33804.8|33920.9|33800.9|33924.8|33804.8|33920.7|33800.7|37
1647881140000|2022-03-21 16:45:40|33921.2|33801.2|33920.2|33800.2|33922.6|33802.6|33919.8|33799.8|26
1647881150000|2022-03-21 16:45:50|33920.4|33800.4|33920.5|33800.5|33921.2|33801.2|33917.7|33797.7|34
1647881160000|2022-03-21 16:46:00|33920.6|33800.6|33925.2|33805.2|33925.3|33805.3|33920.2|33800.2|26
1647881170000|2022-03-21 16:46:10|33924.6|33804.6|33922.3|33802.3|33925.2|33805.2|33919.9|33799.9|23
1647881180000|2022-03-21 16:46:20|33920.3|33800.3|33921.6|33801.6|33926.4|33806.4|33919.8|33799.8|18
1647881190000|2022-03-21 16:46:30|33921.5|33801.5|33921|33801|33926.8|33806.8|33921|33801|24
1647881200000|2022-03-21 16:46:40|33921.1|33801.1|33921.6|33801.6|33922.4|33802.4|33920.3|33800.3|29
1647881210000|2022-03-21 16:46:50|33920|33800|33922.1|33802.1|33922.1|33802.1|33917.8|33797.8|29
1647881220000|2022-03-21 16:47:00|33919.3|33799.3|33890.4|33770.4|33919.3|33799.3|33890.4|33770.4|34
1647881230000|2022-03-21 16:47:10|33890.5|33770.5|33891.8|33771.8|33892.3|33772.3|33888.3|33768.3|33
1647881240000|2022-03-21 16:47:20|33891.9|33771.9|33885.7|33765.7|33891.9|33771.9|33883.9|33763.9|33
1647881250000|2022-03-21 16:47:30|33884.5|33764.5|33884.1|33764.1|33886.5|33775.1|33877|33763.5|37
1647881260000|2022-03-21 16:47:40|33880.4|33766.3|33878.7|33762|33883.8|33766.5|33873.7|33760.5|33
1647881270000|2022-03-21 16:47:50|33878.1|33763.8|33871.8|33762.4|33881|33764.1|33870.4|33760.7|35
1647881280000|2022-03-21 16:48:00|33871.9|33762.9|33873.2|33767.6|33878.7|33771.9|33869.5|33761.5|38
1647881290000|2022-03-21 16:48:10|33872.8|33768.3|33875.3|33766.8|33876|33770.1|33870.4|33766.1|35
1647881300000|2022-03-21 16:48:20|33874.5|33767.9|33872.1|33764.2|33875.6|33768.4|33866.8|33762.3|35
1647881310000|2022-03-21 16:48:30|33872.9|33764.9|33865.1|33766.8|33873|33767.1|33863.3|33762.2|29
1647881320000|2022-03-21 16:48:40|33866.2|33766.1|33870.2|33765|33870.8|33766.1|33862.2|33762.7|34
1647881330000|2022-03-21 16:48:50|33869.6|33764.1|33866.1|33763.9|33870.4|33766.2|33848.1|33761.5|30
1647881340000|2022-03-21 16:49:00|33853.3|33764|33863.7|33761.7|33866.2|33764|33852.9|33760.9|32
1647881350000|2022-03-21 16:49:10|33864.2|33761.6|33858.9|33753.4|33866.9|33762.3|33852.4|33750.7|30
1647881360000|2022-03-21 16:49:20|33857|33754.3|33856.1|33751.6|33861.3|33754.8|33853.6|33748.1|36
1647881370000|2022-03-21 16:49:30|33856.5|33749.2|33853.4|33751.1|33861.2|33752.3|33852.9|33748.1|34
1647881380000|2022-03-21 16:49:40|33853.7|33751.7|33851.2|33740.5|33860.7|33752.1|33842.6|33739.5|40
1647881390000|2022-03-21 16:49:50|33851.4|33741.3|33850.9|33741.2|33856.8|33746.9|33846.6|33739.5|39
1647881400000|2022-03-21 16:50:00|33850.7|33741.1|33855.4|33744.7|33856|33746.6|33843.9|33739.4|38
1647881410000|2022-03-21 16:50:10|33855.2|33744.4|33853.2|33742.3|33858.1|33748.1|33849.3|33742.1|37
1647881420000|2022-03-21 16:50:20|33853.1|33742|33846.7|33746.6|33855.2|33749|33843.7|33741.2|34
1647881430000|2022-03-21 16:50:30|33847.7|33747|33850.8|33751.4|33860.3|33754.4|33846.8|33746.7|32
1647881440000|2022-03-21 16:50:40|33853.7|33754.7|33859.2|33754.4|33863.4|33760|33852.7|33753|36
1647881450000|2022-03-21 16:50:50|33863.1|33756.4|33864.1|33756.7|33864.9|33758.5|33857.6|33753.4|30
1647881460000|2022-03-21 16:51:00|33859.5|33757|33857.9|33754.9|33863.4|33758.1|33857.5|33753.2|33
1647881470000|2022-03-21 16:51:10|33857.8|33754.7|33858.1|33763.1|33862.3|33763.1|33853.1|33754|32
1647881480000|2022-03-21 16:51:20|33864.9|33761.2|33866.3|33758.3|33866.9|33761.2|33859.5|33757|31
1647881490000|2022-03-21 16:51:30|33867|33758.5|33861.4|33759.5|33867|33759.8|33856.8|33755.9|29
1647881500000|2022-03-21 16:51:40|33861.6|33759.8|33862.7|33763.3|33866.1|33764.5|33859.2|33757.6|26
1647881510000|2022-03-21 16:51:50|33864.4|33766.7|33863.4|33767|33866.8|33772.6|33845.2|33764.9|37
1647881520000|2022-03-21 16:52:00|33865.7|33768.7|33873.4|33764.9|33873.4|33771.9|33864.6|33762.9|34
1647881530000|2022-03-21 16:52:10|33867.5|33762.1|33864.5|33761.7|33867.5|33764.6|33861.8|33759.5|35
1647881540000|2022-03-21 16:52:20|33864.8|33762.2|33863.6|33756.9|33868.5|33763.5|33862.9|33756|33
1647881550000|2022-03-21 16:52:30|33859.6|33760.5|33860|33759.9|33860.4|33762|33858.3|33757.4|28
1647881560000|2022-03-21 16:52:40|33860.5|33760.2|33863.4|33764.9|33865.5|33765.7|33846.7|33757.9|30
1647881570000|2022-03-21 16:52:50|33863.6|33765.1|33873|33763.3|33877|33772.7|33857.1|33758.3|35
1647881580000|2022-03-21 16:53:00|33874.1|33764.9|33874.5|33759.6|33881.1|33764.9|33872.9|33757.2|31
1647881590000|2022-03-21 16:53:10|33873.9|33759.9|33877.4|33783.3|33894.5|33787.9|33852.9|33748.9|35
1647881600000|2022-03-21 16:53:20|33879.9|33785.9|33871|33792.2|33885.7|33795.1|33866.7|33785.9|34
1647881610000|2022-03-21 16:53:30|33871.5|33789.3|33878.8|33792.3|33894.9|33796.9|33868.2|33788|34
1647881620000|2022-03-21 16:53:40|33870.7|33790.8|33879.7|33801|33884.7|33802.6|33866.2|33789.1|38
1647881630000|2022-03-21 16:53:50|33880.1|33805.6|33881.8|33807.5|33883.6|33808.9|33875.8|33801.8|37
1647881640000|2022-03-21 16:54:00|33880.7|33807.8|33881.6|33808|33884|33810.4|33878.1|33804.7|40
1647881650000|2022-03-21 16:54:10|33882.1|33806.3|33879.5|33806.5|33883.4|33810.8|33878.1|33806.2|37
1647881660000|2022-03-21 16:54:20|33879.4|33807.5|33881|33807.3|33881|33809.5|33876.6|33806.4|38
1647881670000|2022-03-21 16:54:30|33880.9|33808.1|33883.4|33805.3|33883.8|33823.5|33872.6|33804.6|32
1647881680000|2022-03-21 16:54:40|33883.3|33804.8|33880.7|33808.9|33884.9|33808.9|33876.3|33801.5|33
1647881690000|2022-03-21 16:54:50|33879.3|33807.6|33881.2|33809.9|33881.2|33809.9|33877.8|33805.2|36
1647881700000|2022-03-21 16:55:00|33880.4|33810.9|33884.6|33808.5|33885.7|33820.5|33870.5|33808.5|34
1647881710000|2022-03-21 16:55:10|33886.5|33810.2|33879.1|33808.2|33887.5|33813|33879.1|33808|38
1647881720000|2022-03-21 16:55:20|33881.7|33805.7|33883.8|33804.4|33884.6|33820|33866.9|33802.5|32
1647881730000|2022-03-21 16:55:30|33883.5|33804.7|33866.7|33816.7|33884.4|33816.7|33866.7|33804.7|32
1647881740000|2022-03-21 16:55:40|33875.8|33806.7|33881.2|33810.3|33881.6|33811|33875.6|33805.8|33
1647881750000|2022-03-21 16:55:50|33881.7|33810.4|33881.5|33810.7|33882.1|33821.7|33870.5|33810.2|24
1647881760000|2022-03-21 16:56:00|33882.2|33807.5|33878.1|33803.7|33882.2|33808.4|33875.2|33803.3|25
1647881770000|2022-03-21 16:56:10|33878.2|33803.8|33877.8|33804.5|33878.8|33805.9|33874.4|33803.8|38
1647881780000|2022-03-21 16:56:20|33878.9|33804.2|33877.1|33803.8|33878.9|33804.7|33874.7|33803.1|35
1647881790000|2022-03-21 16:56:30|33877.2|33803.9|33884.5|33810|33884.5|33820|33868.7|33803.9|30
1647881800000|2022-03-21 16:56:40|33889.7|33808.7|33880.3|33804|33889.7|33820.4|33868.4|33803.7|33
1647881810000|2022-03-21 16:56:50|33878.9|33803.8|33877.3|33806.2|33884.3|33807.4|33877.3|33803.5|33
1647881820000|2022-03-21 16:57:00|33877.2|33805.3|33879.3|33806.8|33880.1|33808.1|33875.5|33804.2|33
1647881830000|2022-03-21 16:57:10|33876.1|33805.5|33879.5|33805|33880.1|33806.8|33875.1|33803.4|33
1647881840000|2022-03-21 16:57:20|33879.3|33804.9|33878.1|33806.8|33879.7|33806.8|33874.3|33803.6|30
1647881850000|2022-03-21 16:57:30|33878.4|33807.1|33883.7|33804.5|33883.7|33822.5|33864.8|33804.5|39
1647881860000|2022-03-21 16:57:40|33878|33806.7|33877.7|33806.2|33879.5|33817.1|33867.1|33803.8|34
1647881870000|2022-03-21 16:57:50|33878.2|33806.1|33880.1|33807.1|33880.1|33817.4|33867.4|33803.5|33
1647881880000|2022-03-21 16:58:00|33882.1|33806.4|33876.1|33805.8|33883.1|33809.5|33876.1|33805|29
1647881890000|2022-03-21 16:58:10|33877|33804.9|33867.4|33817.4|33878.7|33817.4|33866|33804.9|34
1647881900000|2022-03-21 16:58:20|33876.6|33808.4|33875.8|33805.2|33879|33819.1|33868.2|33805.2|32
1647881910000|2022-03-21 16:58:30|33879.6|33805|33878.2|33807.3|33881|33819|33866.8|33803.9|34
1647881920000|2022-03-21 16:58:40|33878.6|33807.2|33875.7|33805.9|33879.1|33807.2|33873.2|33803.4|34
1647881930000|2022-03-21 16:58:50|33875.5|33804|33876.6|33802.9|33885.3|33816.4|33866.2|33802.9|37
1647881940000|2022-03-21 16:59:00|33880.2|33806.2|33878.5|33803|33886.3|33814.3|33863.3|33802.5|33
1647881950000|2022-03-21 16:59:10|33878.9|33803.6|33865.5|33815.5|33880.8|33815.7|33865.5|33803.6|24
1647881960000|2022-03-21 16:59:20|33865.8|33815.8|33880.9|33810.4|33882.3|33822.8|33865.8|33806.6|37
1647881970000|2022-03-21 16:59:30|33881.1|33811.5|33882.4|33813.5|33882.4|33813.5|33878.9|33808|34
1647881980000|2022-03-21 16:59:40|33882.5|33813.4|33871.9|33821.9|33882.5|33822.5|33870|33811.2|27
1647881990000|2022-03-21 16:59:50|33874.8|33824.8|33868.3|33818.3|33886.9|33826.5|33868.3|33811.6|34
1647882000000|2022-03-21 17:00:00|33878.6|33809.5|33885.3|33806.7|33886.5|33813.6|33877.9|33804.2|34
1647882010000|2022-03-21 17:00:10|33885.1|33806.1|33877.3|33802.1|33885.1|33819|33865.9|33802.1|37
1647882020000|2022-03-21 17:00:20|33877.6|33802.3|33877.9|33801|33884.5|33809.5|33874.7|33799.5|30
1647882030000|2022-03-21 17:00:30|33877.7|33802.9|33885.3|33810.9|33885.3|33812.8|33877.4|33800.7|30
1647882040000|2022-03-21 17:00:40|33886.8|33810.7|33872.2|33822.2|33886.8|33822.9|33870.4|33810.3|35
1647882050000|2022-03-21 17:00:50|33881.5|33812.9|33886|33808.4|33886.2|33823.8|33873.8|33808.4|28
1647882060000|2022-03-21 17:01:00|33886.2|33808.2|33887|33817.5|33888.9|33826.4|33876.4|33807|34
1647882070000|2022-03-21 17:01:10|33888.6|33816|33882.5|33808.8|33889.1|33825.5|33875.5|33807.1|23
1647882080000|2022-03-21 17:01:20|33883.3|33807.9|33886|33813.4|33886|33813.4|33882|33806.7|27
1647882090000|2022-03-21 17:01:30|33886.7|33815.1|33890.1|33816.3|33890.1|33827.9|33874.4|33813.7|31
1647882100000|2022-03-21 17:01:40|33888.8|33815.3|33877.6|33827.6|33895.6|33828.1|33871.6|33811.5|31
1647882110000|2022-03-21 17:01:50|33877.1|33827.1|33887.7|33813.6|33888.6|33827.1|33874.7|33813|26
1647882120000|2022-03-21 17:02:00|33887.6|33825|33886.8|33815.7|33892.1|33825.9|33871|33813|33
1647882130000|2022-03-21 17:02:10|33885.3|33814.7|33885.8|33812.7|33890.6|33816|33884|33812.7|29
1647882140000|2022-03-21 17:02:20|33886|33812.8|33886.2|33810.9|33889.3|33833.9|33853.9|33807.9|32
1647882150000|2022-03-21 17:02:30|33883.8|33811.5|33884.5|33814.1|33889.7|33821.4|33871.4|33809.6|28
1647882160000|2022-03-21 17:02:40|33884.8|33814.6|33893.7|33816.2|33898|33824.2|33871.8|33813.5|29
1647882170000|2022-03-21 17:02:50|33892.9|33815.9|33886.9|33812.4|33892.9|33819.4|33867.7|33809.3|32
1647882180000|2022-03-21 17:03:00|33888.9|33810.6|33881|33810.4|33890.6|33814.1|33881|33810.4|32
1647882190000|2022-03-21 17:03:10|33880.8|33809.9|33885.7|33814.3|33886.1|33814.9|33880.8|33809.9|26
1647882200000|2022-03-21 17:03:20|33885.4|33814.2|33883.9|33813.9|33886.1|33815.5|33883.6|33813.6|21
1647882210000|2022-03-21 17:03:30|33883.4|33811.2|33888.2|33809.7|33889.4|33812.1|33882|33808.9|24
1647882220000|2022-03-21 17:03:40|33886.9|33810.1|33889.2|33813|33890.7|33814.5|33886.8|33810.1|27
1647882230000|2022-03-21 17:03:50|33889.1|33813.3|33885.1|33813.9|33889.5|33816.4|33884.9|33811.7|28
1647882240000|2022-03-21 17:04:00|33884.5|33813.6|33887.5|33812.7|33890.6|33822.3|33872.3|33808.7|31
1647882250000|2022-03-21 17:04:10|33885.8|33812.9|33892.7|33815.2|33893.1|33825.4|33875.4|33811.8|28
1647882260000|2022-03-21 17:04:20|33890.8|33815.3|33895.7|33815.4|33897.6|33816.4|33890.8|33805.1|30
1647882270000|2022-03-21 17:04:30|33895.3|33815|33893.9|33811.8|33895.5|33815|33888.8|33811.3|31
1647882280000|2022-03-21 17:04:40|33891|33809.8|33892.8|33813|33893.7|33814.2|33891|33809.8|25
1647882290000|2022-03-21 17:04:50|33892.9|33813.8|33893.2|33817.6|33902.1|33820.5|33889.6|33813.8|29
1647882300000|2022-03-21 17:05:00|33890.1|33818.2|33891.8|33815|33894.8|33820.8|33890.1|33814.8|24
1647882310000|2022-03-21 17:05:10|33892.4|33815.4|33895.1|33820.4|33902.3|33823.3|33887.5|33812.4|26
1647882320000|2022-03-21 17:05:20|33894.1|33820.9|33889.5|33820.3|33899.5|33821.1|33889.5|33818.1|27
1647882330000|2022-03-21 17:05:30|33894.6|33820.1|33899|33820.1|33900.9|33830.6|33880.6|33813.2|31
1647882340000|2022-03-21 17:05:40|33901|33818.4|33893.5|33814.5|33901|33829.4|33879.4|33814.5|35
1647882350000|2022-03-21 17:05:50|33892.7|33815.4|33889.8|33819|33892.7|33829.9|33877.6|33815.4|27
1647882360000|2022-03-21 17:06:00|33889.3|33818.8|33893.2|33820.5|33893.2|33831.8|33881.6|33818.8|26
1647882370000|2022-03-21 17:06:10|33893|33821.5|33895.4|33814.8|33895.8|33829.5|33879.4|33812.7|26
1647882380000|2022-03-21 17:06:20|33891.3|33815.9|33892.3|33819.8|33894.7|33821.1|33889.9|33815|28
1647882390000|2022-03-21 17:06:30|33892.1|33820.6|33893.6|33823.3|33894.3|33823.3|33891.4|33818.7|31
1647882400000|2022-03-21 17:06:40|33894|33823.6|33893.5|33820|33895|33823.6|33893.5|33819.9|29
1647882410000|2022-03-21 17:06:50|33893.9|33820.4|33894.3|33824.5|33898.3|33824.5|33893.5|33820.1|24
1647882420000|2022-03-21 17:07:00|33883.6|33833.6|33883.6|33833.6|33895.5|33835|33883.4|33822.9|23
1647882430000|2022-03-21 17:07:10|33893.7|33823.2|33895.6|33818.4|33899.9|33830.2|33878.8|33818.4|34
1647882440000|2022-03-21 17:07:20|33893.6|33819.1|33878.3|33828.3|33896.8|33828.3|33878.2|33817.2|30
1647882450000|2022-03-21 17:07:30|33894.8|33817.1|33895.8|33823.5|33901|33832.6|33880.5|33816.1|34
1647882460000|2022-03-21 17:07:40|33899.2|33821.9|33898|33822.2|33900|33836|33885.4|33820.6|28
1647882470000|2022-03-21 17:07:50|33901.7|33821.1|33894.8|33823.5|33903.2|33824.4|33894.8|33820.7|24
1647882480000|2022-03-21 17:08:00|33898.3|33822.1|33895.8|33821.9|33899.1|33832.8|33882.8|33821.3|27
1647882490000|2022-03-21 17:08:10|33896.5|33821.6|33896.5|33823.4|33896.9|33823.4|33893.2|33821.1|29
1647882500000|2022-03-21 17:08:20|33895.9|33823.2|33896.2|33821.3|33898.1|33823.2|33895.1|33819.8|29
1647882510000|2022-03-21 17:08:30|33896.5|33821|33898.6|33823.1|33899.4|33823.4|33893.3|33820.3|28
1647882520000|2022-03-21 17:08:40|33900.2|33821.7|33898.5|33820.7|33900.9|33825.2|33894|33820.5|30
1647882530000|2022-03-21 17:08:50|33895.4|33821.7|33891.4|33821.7|33898.7|33822.2|33891.4|33819.2|25
1647882540000|2022-03-21 17:09:00|33892.8|33821.8|33895|33823.8|33897.3|33825.3|33892.8|33821.8|32
1647882550000|2022-03-21 17:09:10|33894.1|33824.5|33897.8|33826.6|33899.4|33837.7|33886.7|33823.7|33
1647882560000|2022-03-21 17:09:20|33898|33826.8|33900.4|33824.7|33901.4|33827.2|33897.8|33824.6|23
1647882570000|2022-03-21 17:09:30|33899.6|33824.6|33899.5|33824.9|33900.9|33827.4|33899.1|33824.1|22
1647882580000|2022-03-21 17:09:40|33886.1|33824.4|33899|33824.2|33901.1|33836.1|33885.8|33823.9|33
1647882590000|2022-03-21 17:09:50|33900.2|33824.8|33899.3|33823.7|33900.3|33825.5|33896|33823.1|29
1647882600000|2022-03-21 17:10:00|33898.4|33824.4|33898.8|33826.7|33899.6|33827.4|33896.7|33823.1|25
1647882610000|2022-03-21 17:10:10|33897.3|33828.4|33898.8|33825.9|33902.4|33839|33889|33825.9|29
1647882620000|2022-03-21 17:10:20|33898.4|33825.5|33898.3|33826|33902.8|33834.3|33884.3|33824.7|28
1647882630000|2022-03-21 17:10:30|33897.1|33826.5|33898.9|33825.2|33899.1|33835.4|33885.4|33823.9|24
1647882640000|2022-03-21 17:10:40|33898.8|33826.2|33897.1|33824.7|33899.5|33826.2|33896.5|33823.7|17
1647882650000|2022-03-21 17:10:50|33897.3|33825.1|33897.3|33825.7|33898.1|33827|33896.4|33825.1|13
1647882660000|2022-03-21 17:11:00|33899.1|33824.9|33900.6|33824.1|33902.5|33837.2|33887.2|33823.5|24
1647882670000|2022-03-21 17:11:10|33899.4|33824.3|33901.8|33827|33906.1|33827.9|33897.9|33821.4|16
1647882680000|2022-03-21 17:11:20|33901.7|33827.1|33905.3|33833.4|33905.3|33842.3|33889|33826.2|30
1647882690000|2022-03-21 17:11:30|33905.4|33833.2|33904.2|33831.4|33907.7|33845.7|33892.3|33831|35
1647882700000|2022-03-21 17:11:40|33905.1|33831.9|33901|33830.2|33905.9|33840.8|33890.8|33828.6|25
1647882710000|2022-03-21 17:11:50|33888.7|33838.7|33894.1|33824.7|33902.7|33840.3|33883.1|33822.7|33
1647882720000|2022-03-21 17:12:00|33895.9|33825.3|33899.2|33830.3|33900.3|33837.4|33886.6|33824.5|29
1647882730000|2022-03-21 17:12:10|33899.6|33830.1|33892.5|33842.5|33902.4|33842.5|33892.5|33829.2|18
1647882740000|2022-03-21 17:12:20|33891.6|33841.6|33906.6|33828.2|33910.2|33841.6|33891.6|33825.5|25
1647882750000|2022-03-21 17:12:30|33907.9|33827.8|33907.9|33832.7|33913.2|33836|33904|33826.9|25
1647882760000|2022-03-21 17:12:40|33910.1|33832.9|33907.5|33835.3|33913.3|33835.6|33907.5|33831|28
1647882770000|2022-03-21 17:12:50|33909.7|33835.2|33905.4|33836.2|33910.8|33846.5|33894.3|33830.9|27
1647882780000|2022-03-21 17:13:00|33905.7|33836.5|33906.4|33836.3|33911.8|33837|33903.5|33832.5|32
1647882790000|2022-03-21 17:13:10|33910.4|33835.4|33910.1|33839.8|33910.4|33840.7|33904.6|33833|33
1647882800000|2022-03-21 17:13:20|33910.4|33840.8|33913|33838.9|33913.5|33841.5|33909|33838.3|29
1647882810000|2022-03-21 17:13:30|33913.8|33838.7|33909.9|33833.9|33913.8|33848.2|33898.2|33833.9|31
1647882820000|2022-03-21 17:13:40|33909.6|33833.8|33912.2|33835.6|33912.7|33837.3|33907.7|33833.8|34
1647882830000|2022-03-21 17:13:50|33911.6|33835.1|33911.1|33837.5|33913.5|33839|33908.9|33835.1|28
1647882840000|2022-03-21 17:14:00|33910.8|33837.3|33915.5|33836.9|33917|33851.3|33900.6|33835.1|26
1647882850000|2022-03-21 17:14:10|33916|33836.4|33918.6|33840.8|33920.2|33844.7|33913.1|33836.3|37
1647882860000|2022-03-21 17:14:20|33916.5|33842.6|33916.1|33840.6|33918.7|33842.8|33914.8|33840.4|31
1647882870000|2022-03-21 17:14:30|33915.8|33840.9|33912.3|33841.8|33916.2|33843.2|33912.3|33839.7|25
1647882880000|2022-03-21 17:14:40|33911.7|33842.2|33912.8|33844.3|33917.6|33844.4|33911.7|33840.3|32
1647882890000|2022-03-21 17:14:50|33904.3|33790.4|33885.2|33765.2|33904.3|33790.4|33867.7|33747.7|33
1647882900000|2022-03-21 17:15:00|33885.3|33765.3|33880.9|33760.9|33887.8|33767.8|33880|33760|38
1647882910000|2022-03-21 17:15:10|33879.4|33759.4|33881.5|33761.5|33883.2|33763.2|33878.7|33758.7|28
1647882920000|2022-03-21 17:15:20|33881.3|33761.3|33880.6|33760.6|33882.1|33762.1|33879.6|33759.6|27
1647882930000|2022-03-21 17:15:30|33880.1|33760.1|33882.4|33762.4|33883|33763|33880.1|33760.1|30
1647882940000|2022-03-21 17:15:40|33883|33763|33878.8|33758.8|33884.8|33764.8|33878.3|33758.3|33
1647882950000|2022-03-21 17:15:50|33880.5|33760.5|33878.9|33758.9|33883|33763|33878.6|33758.6|33
1647882960000|2022-03-21 17:16:00|33879.2|33759.2|33880.9|33760.9|33885.8|33765.8|33876.5|33756.5|31
1647882970000|2022-03-21 17:16:10|33880.6|33760.6|33882.7|33762.7|33886.2|33766.2|33878.3|33758.3|25
1647882980000|2022-03-21 17:16:20|33877.6|33757.6|33882.8|33762.8|33883.7|33763.7|33877.5|33757.5|21
1647882990000|2022-03-21 17:16:30|33882.7|33762.7|33889.7|33769.7|33890.7|33770.7|33880.6|33760.6|20
1647883000000|2022-03-21 17:16:40|33871.5|33751.5|33897|33777|33898.2|33778.2|33862|33742|28
1647883010000|2022-03-21 17:16:50|33895.5|33775.5|33888.5|33768.5|33896.4|33776.4|33886.7|33766.7|30
1647883020000|2022-03-21 17:17:00|33888.3|33768.3|33884.2|33764.2|33888.7|33768.7|33882.6|33762.6|30
1647883030000|2022-03-21 17:17:10|33884.5|33764.5|33881.4|33761.4|33887|33767|33881.1|33761.1|27
1647883040000|2022-03-21 17:17:20|33880.9|33760.9|33852.7|33732.7|33883.6|33763.6|33805.7|33685.7|36
1647883050000|2022-03-21 17:17:30|33854.1|33734.1|33857.5|33737.5|33858.3|33738.3|33850.5|33730.5|32
1647883060000|2022-03-21 17:17:40|33857.6|33737.6|33861.5|33741.5|33861.6|33741.6|33848.5|33728.5|32
1647883070000|2022-03-21 17:17:50|33862.1|33742.1|33863.7|33743.7|33871|33751|33860.3|33740.3|26
1647883080000|2022-03-21 17:18:00|33863.5|33743.5|33839.6|33719.6|33871.9|33751.9|33832.6|33712.6|33
1647883090000|2022-03-21 17:18:10|33838.2|33718.2|33865.6|33745.6|33869.3|33749.3|33838.2|33718.2|38
1647883100000|2022-03-21 17:18:20|33884.5|33764.5|33900.8|33780.8|33904.4|33784.4|33884.5|33764.5|35
1647883110000|2022-03-21 17:18:30|33900.5|33780.5|33895.5|33775.5|33903.6|33783.6|33890.4|33770.4|32
1647883120000|2022-03-21 17:18:40|33898.5|33778.5|33901.3|33781.3|33904.7|33784.7|33892|33772|38
1647883130000|2022-03-21 17:18:50|33901.2|33781.2|33915.4|33795.4|33915.4|33795.4|33901.2|33781.2|36
1647883140000|2022-03-21 17:19:00|33918.9|33798.9|33918.8|33798.8|33924.1|33804.1|33918.4|33798.4|39
1647883150000|2022-03-21 17:19:10|33919|33799|33921.6|33801.6|33923.1|33803.1|33905|33785|33
1647883160000|2022-03-21 17:19:20|33921.3|33801.3|33926|33806|33927.7|33807.7|33921.3|33801.3|32
1647883170000|2022-03-21 17:19:30|33926.3|33806.3|33932.5|33812.5|33933.3|33813.3|33926.3|33806.3|30
1647883180000|2022-03-21 17:19:40|33932.4|33812.4|33931.2|33811.2|33932.8|33812.8|33931.1|33811.1|34
1647883190000|2022-03-21 17:19:50|33931.5|33811.5|33932.8|33812.8|33932.8|33812.8|33927.2|33807.2|33
1647883200000|2022-03-21 17:20:00|33932.3|33812.3|33928.8|33808.8|33932.3|33812.3|33927.7|33807.7|32
1647883210000|2022-03-21 17:20:10|33928|33808|33934.1|33814.1|33935.2|33815.2|33927.7|33807.7|29
1647883220000|2022-03-21 17:20:20|33934.2|33814.2|33930.5|33810.5|33936.5|33816.5|33929.6|33809.6|35
1647883230000|2022-03-21 17:20:30|33930.3|33810.3|33928.1|33808.1|33931.4|33811.4|33922.6|33802.6|37
1647883240000|2022-03-21 17:20:40|33928.3|33808.3|33927.9|33807.9|33931.1|33811.1|33927.9|33807.9|28
1647883250000|2022-03-21 17:20:50|33927.8|33807.8|33942.5|33822.5|33944.7|33824.7|33927.8|33807.8|32
1647883260000|2022-03-21 17:21:00|33942.2|33822.2|33945.5|33825.5|33945.9|33825.9|33942.2|33822.2|28
1647883270000|2022-03-21 17:21:10|33945.4|33825.4|33948.6|33828.6|33951.3|33831.3|33945.1|33825.1|33
1647883280000|2022-03-21 17:21:20|33948.8|33828.8|33952.6|33832.6|33953.8|33833.8|33948.8|33828.8|32
1647883290000|2022-03-21 17:21:30|33952.1|33832.1|33940.8|33820.8|33954|33834|33940.8|33820.8|34
1647883300000|2022-03-21 17:21:40|33940.9|33820.9|33940.1|33820.1|33946.1|33827.4|33935.2|33818.8|36
1647883310000|2022-03-21 17:21:50|33942|33822|33940.8|33820.8|33943.7|33823.7|33939.4|33819.4|27
1647883320000|2022-03-21 17:22:00|33940.6|33820.6|33941.1|33821.1|33942.7|33822.7|33939.7|33819.7|30
1647883330000|2022-03-21 17:22:10|33941.5|33821.5|33935.7|33815.7|33941.5|33821.5|33934.4|33814.4|28
1647883340000|2022-03-21 17:22:20|33936.1|33816.1|33934.6|33814.6|33936.8|33816.8|33933.3|33813.3|23
1647883350000|2022-03-21 17:22:30|33934.7|33814.7|33937.1|33817.1|33937.1|33817.1|33931.8|33811.8|32
1647883360000|2022-03-21 17:22:40|33936.7|33816.7|33935.2|33815.2|33938.9|33818.9|33935.2|33815.2|30
1647883370000|2022-03-21 17:22:50|33935.6|33815.6|33935.2|33815.2|33937|33817|33924.5|33811|28
1647883380000|2022-03-21 17:23:00|33936.3|33816.3|33937.4|33817.4|33938.7|33818.7|33935.1|33815.1|30
1647883390000|2022-03-21 17:23:10|33937.2|33817.2|33936.1|33816.1|33937.3|33817.3|33935.4|33815.4|26
1647883400000|2022-03-21 17:23:20|33936|33816|33934.4|33814.4|33936|33816|33927.2|33808.4|29
1647883410000|2022-03-21 17:23:30|33934.2|33814.2|33932|33812|33935.6|33815.6|33931.6|33811.6|25
1647883420000|2022-03-21 17:23:40|33931.4|33811.4|33931.4|33811.4|33933.6|33813.6|33927.8|33809.7|26
1647883430000|2022-03-21 17:23:50|33931.3|33811.3|33929.6|33809.6|33932.2|33812.2|33926.7|33808.4|24
1647883440000|2022-03-21 17:24:00|33929.2|33809.2|33929.3|33809.3|33932.7|33812.7|33922|33802.5|33
1647883450000|2022-03-21 17:24:10|33928.9|33808.9|33927.2|33807.2|33929.2|33809.2|33927|33807|26
1647883460000|2022-03-21 17:24:20|33927.5|33807.5|33924.6|33804.6|33927.8|33807.8|33918.7|33799.5|28
1647883470000|2022-03-21 17:24:30|33924.3|33804.3|33926.8|33806.8|33928.8|33808.8|33924.3|33804.3|26
1647883480000|2022-03-21 17:24:40|33926.4|33806.4|33922.3|33802.3|33926.4|33806.4|33921.9|33801.9|29
1647883490000|2022-03-21 17:24:50|33922.7|33802.7|33921.9|33801.9|33924.3|33804.3|33920.4|33800.4|25
1647883500000|2022-03-21 17:25:00|33924|33804|33928.2|33808.2|33928.5|33808.5|33921.5|33801.5|23
1647883510000|2022-03-21 17:25:10|33928.4|33808.4|33925.6|33805.6|33928.4|33808.4|33923.6|33803.6|24
1647883520000|2022-03-21 17:25:20|33925.5|33805.5|33921|33801|33926.2|33806.2|33919.9|33799.9|31
1647883530000|2022-03-21 17:25:30|33920.9|33800.9|33921.2|33801.2|33923.7|33803.7|33920.9|33800.9|28
1647883540000|2022-03-21 17:25:40|33921.3|33801.3|33921.7|33801.7|33922.6|33802.6|33920.2|33800.2|28
1647883550000|2022-03-21 17:25:50|33921.8|33801.8|33922.5|33802.5|33924.1|33804.1|33920.3|33800.3|28
1647883560000|2022-03-21 17:26:00|33922.1|33802.1|33917.1|33797.1|33922.8|33802.8|33917|33797|29
1647883570000|2022-03-21 17:26:10|33917.7|33797.7|33913.6|33793.6|33917.9|33797.9|33913.6|33793.6|29
1647883580000|2022-03-21 17:26:20|33914.1|33794.1|33912.7|33792.7|33916|33796|33912.4|33792.4|24
1647883590000|2022-03-21 17:26:30|33913|33793|33911.3|33791.3|33913.3|33793.3|33911.2|33791.2|29
1647883600000|2022-03-21 17:26:40|33912.5|33792.5|33913.2|33793.2|33913.3|33793.3|33910.7|33790.7|22
1647883610000|2022-03-21 17:26:50|33913.1|33793.1|33911.5|33791.5|33913.1|33793.1|33908.2|33788.2|27
1647883620000|2022-03-21 17:27:00|33909|33789|33913.8|33793.8|33915.2|33795.2|33909|33789|28
1647883630000|2022-03-21 17:27:10|33914.2|33794.2|33911.7|33791.7|33914.6|33794.6|33911.7|33791.7|24
1647883640000|2022-03-21 17:27:20|33912.6|33792.6|33912.8|33792.8|33915.2|33795.2|33911.9|33791.9|22
1647883650000|2022-03-21 17:27:30|33915.6|33795.6|33916|33796|33918.2|33798.2|33909|33791.4|26
1647883660000|2022-03-21 17:27:40|33917.9|33797.9|33917.5|33797.5|33920.2|33800.2|33917.4|33797.4|28
1647883670000|2022-03-21 17:27:50|33917.7|33797.7|33918.1|33798.1|33918.3|33798.3|33917.7|33797.7|15
1647883680000|2022-03-21 17:28:00|33918|33798|33916.1|33804.7|33919.9|33806.6|33906.1|33795.5|30
1647883690000|2022-03-21 17:28:10|33915.4|33805.9|33917.8|33803.2|33921.6|33805.9|33915.4|33800.3|24
1647883700000|2022-03-21 17:28:20|33916.8|33803.7|33920|33801.4|33920|33805.5|33914.8|33799.9|21
1647883710000|2022-03-21 17:28:30|33917.4|33803.6|33902.1|33810.9|33919.4|33810.9|33901.8|33798.3|28
1647883720000|2022-03-21 17:28:40|33901.5|33812.9|33897.5|33796.4|33906.5|33812.9|33885.4|33785.5|37
1647883730000|2022-03-21 17:28:50|33901.1|33794.5|33895.4|33793.3|33903.1|33800|33889.1|33791.6|37
1647883740000|2022-03-21 17:29:00|33887.6|33791.5|33898.5|33793.6|33914.1|33802.4|33887.6|33783.5|38
1647883750000|2022-03-21 17:29:10|33895.9|33796.3|33892.6|33790|33898.9|33797.5|33887.9|33785.2|36
1647883760000|2022-03-21 17:29:20|33894.2|33791.2|33886|33782.6|33894.3|33793.9|33873.8|33782.6|36
1647883770000|2022-03-21 17:29:30|33885.1|33784.6|33881|33782.2|33885.8|33786.4|33874.7|33781.2|30
1647883780000|2022-03-21 17:29:40|33878.4|33783.7|33879.3|33783.2|33882.4|33783.8|33878.4|33780|26
1647883790000|2022-03-21 17:29:50|33879.8|33781.8|33874.6|33779.2|33882|33785.8|33866|33776.4|34
1647883800000|2022-03-21 17:30:00|33873.9|33779.6|33860.5|33780.4|33873.9|33780.4|33858.9|33771.9|37
1647883810000|2022-03-21 17:30:10|33861.6|33781.3|33868.8|33782.1|33870.4|33787.1|33861|33777.8|32
1647883820000|2022-03-21 17:30:20|33869.7|33783.5|33870.7|33779.6|33874.2|33783.5|33866.8|33777|35
1647883830000|2022-03-21 17:30:30|33873.6|33779.1|33871.1|33781.2|33873.6|33781.3|33862.6|33777.1|31
1647883840000|2022-03-21 17:30:40|33867.1|33782.9|33867.4|33788.4|33874.3|33798.6|33848.3|33779.3|25
1647883850000|2022-03-21 17:30:50|33869.5|33788.3|33864.9|33791.5|33875.6|33800.8|33850.6|33788.3|25
1647883860000|2022-03-21 17:31:00|33866.8|33791.4|33864.7|33794.8|33873.4|33804.1|33849|33791.3|27
1647883870000|2022-03-21 17:31:10|33851|33801|33830.4|33810.4|33867.7|33817.7|33830.4|33793.5|24
1647883880000|2022-03-21 17:31:20|33860.9|33791.6|33860.3|33775|33862.8|33808.5|33828.3|33775|33
1647883890000|2022-03-21 17:31:30|33860.5|33775.3|33859.8|33776.2|33860.9|33780|33852.9|33773.3|30
1647883900000|2022-03-21 17:31:40|33859.7|33775.7|33832.1|33782.1|33859.7|33782.1|33832.1|33773.3|26
1647883910000|2022-03-21 17:31:50|33839.5|33789.5|33850|33775.8|33863|33789.5|33839.5|33766.5|28
1647883920000|2022-03-21 17:32:00|33850.1|33776.5|33847.2|33777|33852|33787.5|33835.4|33776.2|24
1647883930000|2022-03-21 17:32:10|33847|33774.9|33847.3|33777|33854|33786.2|33833.4|33772.6|23
1647883940000|2022-03-21 17:32:20|33847.4|33776.9|33833.8|33783.8|33847.4|33783.8|33832.7|33773|24
1647883950000|2022-03-21 17:32:30|33835|33785|33845.9|33773.3|33847.1|33785.6|33835|33773.2|26
1647883960000|2022-03-21 17:32:40|33842.6|33773.2|33826.9|33806.9|33842.6|33806.9|33822.1|33773.2|18
1647883970000|2022-03-21 17:32:50|33826.2|33806.2|33837|33787|33843.4|33806.2|33815.7|33768.2|29
1647883980000|2022-03-21 17:33:00|33836.2|33786.2|33848.9|33771.1|33851.1|33788.3|33836.2|33769.9|27
1647883990000|2022-03-21 17:33:10|33848.3|33773.4|33848.8|33773|33864.4|33774.9|33848.2|33769|26
1647884000000|2022-03-21 17:33:20|33853.2|33772.9|33833.6|33783.6|33855.4|33791.6|33833.5|33770.7|23
1647884010000|2022-03-21 17:33:30|33834.9|33784.9|33844.4|33773.8|33846.2|33784.9|33834.9|33771.9|21
1647884020000|2022-03-21 17:33:40|33845.5|33774.4|33844|33774.9|33846.4|33784.9|33833.7|33773.2|22
1647884030000|2022-03-21 17:33:50|33843.1|33774.5|33822.5|33802.5|33864.6|33802.6|33822.5|33771.5|20
1647884040000|2022-03-21 17:34:00|33823.4|33803.4|33822.4|33802.4|33839.2|33807.1|33820.3|33787.7|27
1647884050000|2022-03-21 17:34:10|33822.6|33802.6|33819.2|33799.2|33822.8|33802.8|33817.2|33797.2|25
1647884060000|2022-03-21 17:34:20|33819.3|33799.3|33838.5|33769.1|33841.6|33801|33817.3|33765.7|27
1647884070000|2022-03-21 17:34:30|33838.1|33769.7|33840.3|33771.4|33849.6|33781.8|33829.1|33767.6|28
1647884080000|2022-03-21 17:34:40|33831.2|33781.2|33826.7|33776.7|33849.4|33781.5|33825.4|33771.1|25
1647884090000|2022-03-21 17:34:50|33826.8|33776.8|33832.3|33782.3|33848.1|33782.8|33826.8|33770.9|19
1647884100000|2022-03-21 17:35:00|33837.1|33765.9|33838.5|33770.3|33839.4|33780.4|33827.1|33765.9|31
1647884110000|2022-03-21 17:35:10|33840|33771.5|33846.2|33770.9|33846.2|33786.3|33833.6|33767.7|36
1647884120000|2022-03-21 17:35:20|33845.3|33770|33834.1|33784.1|33852.2|33784.6|33831.2|33767.9|29
1647884130000|2022-03-21 17:35:30|33834.5|33784.5|33831|33781|33842.5|33785|33829.7|33772|24
1647884140000|2022-03-21 17:35:40|33831.4|33781.4|33837.6|33787.6|33855.8|33787.8|33831.4|33781.4|27
1647884150000|2022-03-21 17:35:50|33837.8|33787.8|33845.2|33774|33851.3|33801.4|33821.4|33767.6|29
1647884160000|2022-03-21 17:36:00|33844.4|33776.1|33838.8|33788.8|33847.2|33790|33834.7|33774.4|34
1647884170000|2022-03-21 17:36:10|33838.9|33788.9|33850.4|33779.8|33850.4|33790.8|33838.3|33778.6|21
1647884180000|2022-03-21 17:36:20|33849.8|33780.3|33844.1|33794.1|33849.8|33794.9|33840.5|33779.9|27
1647884190000|2022-03-21 17:36:30|33843.3|33793.3|33844.5|33794.5|33861.2|33794.5|33843|33785|21
1647884200000|2022-03-21 17:36:40|33844.8|33794.8|33856.1|33783.4|33856.4|33794.8|33841.6|33781.7|29
1647884210000|2022-03-21 17:36:50|33855.7|33784|33854.9|33784.1|33856.2|33785.1|33854.9|33783|17
1647884220000|2022-03-21 17:37:00|33854.5|33776.9|33856.2|33780.7|33856.2|33793.8|33838.3|33775.4|28
1647884230000|2022-03-21 17:37:10|33848.3|33777.4|33851.6|33779.3|33851.6|33790.3|33840.3|33776.9|25
1647884240000|2022-03-21 17:37:20|33841|33791|33851.4|33782.9|33861.2|33792.5|33840.6|33780.9|23
1647884250000|2022-03-21 17:37:30|33851.6|33783.2|33865|33785.7|33868.1|33796.1|33844.6|33783.2|19
1647884260000|2022-03-21 17:37:40|33866.8|33786|33856.3|33784.8|33866.8|33786.8|33856.3|33784.2|24
1647884270000|2022-03-21 17:37:50|33856.8|33784.4|33856.1|33784.1|33867.8|33795.2|33845.2|33783|28
1647884280000|2022-03-21 17:38:00|33855.1|33779.6|33853.4|33778.5|33864.9|33780.8|33852.1|33776.2|27
1647884290000|2022-03-21 17:38:10|33853.5|33779.8|33853.3|33778.7|33864.5|33792.3|33841.9|33777.9|18
1647884300000|2022-03-21 17:38:20|33852.4|33780.2|33863.4|33786.4|33863.4|33789.8|33851.7|33780.2|21
1647884310000|2022-03-21 17:38:30|33863.6|33786.6|33865.4|33778.3|33869.6|33789.4|33862.7|33772.7|25
1647884320000|2022-03-21 17:38:40|33866.1|33774.9|33863.5|33785.7|33866.7|33785.7|33863|33774.9|24
1647884330000|2022-03-21 17:38:50|33863.7|33787.9|33863.4|33788.9|33865.2|33788.9|33861.5|33783.5|18
1647884340000|2022-03-21 17:39:00|33862.3|33789.1|33863.7|33782.5|33866.4|33789.1|33862|33779.1|28
1647884350000|2022-03-21 17:39:10|33865|33783.8|33866.2|33782.5|33866.8|33786.9|33862.7|33781.3|20
1647884360000|2022-03-21 17:39:20|33866.6|33784.5|33863.8|33784.7|33866.6|33787.4|33863.6|33780.7|23
1647884370000|2022-03-21 17:39:30|33874.6|33783.6|33864.8|33784.2|33874.6|33785.7|33854.8|33783.5|28
1647884380000|2022-03-21 17:39:40|33865|33784.4|33863.1|33785.2|33866.2|33797.9|33843.9|33783.9|35
1647884390000|2022-03-21 17:39:50|33844.7|33794.7|33846.8|33796.8|33866.8|33802|33843.7|33783.6|24
1647884400000|2022-03-21 17:40:00|33847.6|33797.6|33865.9|33790|33868|33804.4|33847.6|33788.1|27
1647884410000|2022-03-21 17:40:10|33865.4|33789.9|33848.9|33798.9|33866.6|33799.7|33848.1|33789.5|15
1647884420000|2022-03-21 17:40:20|33848.4|33798.4|33870.7|33786.5|33870.7|33801.8|33848.4|33786.5|20
1647884430000|2022-03-21 17:40:30|33871.6|33786.3|33868.3|33787.2|33871.6|33787.7|33866.3|33786.3|22
1647884440000|2022-03-21 17:40:40|33871.2|33786.5|33868.1|33790.1|33871.2|33806.5|33852.7|33786.5|24
1647884450000|2022-03-21 17:40:50|33873.4|33788.6|33868.3|33792.2|33874.1|33802.2|33851.4|33787.6|28
1647884460000|2022-03-21 17:41:00|33850.7|33800.7|33856.7|33785.8|33871.3|33801.6|33849.8|33785.8|26
1647884470000|2022-03-21 17:41:10|33857.1|33786.1|33856.9|33787|33867|33787.4|33856|33786.1|26
1647884480000|2022-03-21 17:41:20|33853.1|33803.1|33848.6|33798.6|33866.3|33803.1|33848.6|33789.7|25
1647884490000|2022-03-21 17:41:30|33848.7|33798.7|33857.6|33786.4|33867.5|33798.8|33848.6|33786.4|20
1647884500000|2022-03-21 17:41:40|33857.4|33786.8|33849|33799|33858.5|33801.8|33848.8|33786.8|16
1647884510000|2022-03-21 17:41:50|33868.6|33789.8|33846.5|33796.5|33868.6|33799.2|33846.5|33786.6|16
1647884520000|2022-03-21 17:42:00|33846.4|33796.4|33853.5|33781.8|33865.8|33801.4|33842.4|33781.4|29
1647884530000|2022-03-21 17:42:10|33852.7|33781.5|33853.3|33782|33864.1|33783.4|33852.2|33780.8|21
1647884540000|2022-03-21 17:42:20|33851.9|33783|33844.3|33794.3|33854.2|33794.6|33842.2|33781.7|23
1647884550000|2022-03-21 17:42:30|33844|33794|33856.6|33784.5|33856.6|33794.7|33843.4|33783.1|25
1647884560000|2022-03-21 17:42:40|33856.1|33783.6|33857.5|33786.6|33858.1|33798.4|33845.2|33783|22
1647884570000|2022-03-21 17:42:50|33857.4|33785.6|33857.3|33785.7|33858|33786.4|33856.1|33783.8|26
1647884580000|2022-03-21 17:43:00|33857.2|33786.2|33846.7|33796.7|33857.7|33797.1|33846.1|33785.6|18
1647884590000|2022-03-21 17:43:10|33847.1|33797.1|33855.6|33784.8|33865.6|33797.7|33847.1|33780.8|19
1647884600000|2022-03-21 17:43:20|33856.3|33785.1|33857|33784|33857|33799.9|33846.1|33782.5|29
1647884610000|2022-03-21 17:43:30|33855.4|33782.6|33845.6|33795.6|33856.8|33796.1|33845.3|33782.6|27
1647884620000|2022-03-21 17:43:40|33854.3|33785.8|33845|33795|33854.4|33795.6|33844.6|33784.3|26
1647884630000|2022-03-21 17:43:50|33845.1|33795.1|33846.4|33796.4|33858.4|33796.4|33844.5|33789.3|23
1647884640000|2022-03-21 17:44:00|33844.3|33794.3|33845.9|33795.9|33855.3|33795.9|33844|33785.9|23
1647884650000|2022-03-21 17:44:10|33846.1|33796.1|33831.4|33811.4|33855.3|33813|33831.1|33786.2|31
1647884660000|2022-03-21 17:44:20|33856.2|33788|33847|33797|33856.4|33797.3|33846.9|33786.7|16
1647884670000|2022-03-21 17:44:30|33848.6|33798.6|33853.2|33803.2|33855|33805|33848.5|33798.5|29
1647884680000|2022-03-21 17:44:40|33852.8|33802.8|33847.1|33797.1|33855.9|33805.9|33847.1|33797.1|30
1647884690000|2022-03-21 17:44:50|33846.9|33796.9|33846.4|33796.4|33847.8|33797.8|33845.2|33795.2|25
1647884700000|2022-03-21 17:45:00|33852.1|33783.6|33842.1|33792.1|33862.7|33793|33841.9|33777.1|30
1647884710000|2022-03-21 17:45:10|33841.5|33791.5|33843.9|33793.9|33853.5|33795.4|33841.5|33779.6|25
1647884720000|2022-03-21 17:45:20|33844.1|33794.1|33852.2|33782.1|33853.8|33796.9|33844.1|33782.1|13
1647884730000|2022-03-21 17:45:30|33845.1|33795.1|33845.4|33795.4|33845.7|33795.7|33844.6|33794.6|15
1647884740000|2022-03-21 17:45:40|33846.9|33796.9|33846.6|33796.6|33850.4|33800.4|33846.2|33796.2|22
1647884750000|2022-03-21 17:45:50|33846.8|33796.8|33847.1|33797.1|33848.5|33798.5|33846.8|33796.8|15
1647884760000|2022-03-21 17:46:00|33847.5|33797.5|33849.3|33799.3|33862.2|33800|33843.7|33786.8|24
1647884770000|2022-03-21 17:46:10|33849.1|33799.1|33825.4|33805.4|33861.4|33809.4|33825.3|33787.4|25
1647884780000|2022-03-21 17:46:20|33825.3|33805.3|33861.7|33787.4|33863|33810.8|33825.3|33787|32
1647884790000|2022-03-21 17:46:30|33861|33786.8|33841.1|33791.1|33861|33792.7|33841.1|33785.5|28
1647884800000|2022-03-21 17:46:40|33841.9|33791.9|33839.3|33789.3|33860.4|33791.9|33839.3|33782.9|17
1647884810000|2022-03-21 17:46:50|33838.7|33788.7|33857.2|33784.3|33859.3|33797.5|33838.7|33781.7|19
1647884820000|2022-03-21 17:47:00|33840.1|33784.4|33837.5|33787.5|33858.7|33790.1|33837.4|33784.1|21
1647884830000|2022-03-21 17:47:10|33837.4|33787.4|33838.1|33788.1|33848.9|33791|33836.9|33780.6|24
1647884840000|2022-03-21 17:47:20|33835.8|33785.8|33837.6|33787.6|33839|33789|33835.3|33785.3|29
1647884850000|2022-03-21 17:47:30|33838.2|33788.2|33844.4|33794.4|33845.4|33795.4|33837.9|33787.9|23
1647884860000|2022-03-21 17:47:40|33844.8|33794.8|33839.8|33789.8|33844.8|33794.8|33839.1|33789.1|22
1647884870000|2022-03-21 17:47:50|33839.5|33789.5|33843.1|33793.1|33845.5|33795.5|33839.5|33789.5|21
1647884880000|2022-03-21 17:48:00|33843.2|33793.2|33843.8|33793.8|33844|33794|33842.8|33792.8|13
1647884890000|2022-03-21 17:48:10|33843.9|33793.9|33842.1|33792.1|33844|33794|33841.9|33791.9|18
1647884900000|2022-03-21 17:48:20|33842.2|33792.2|33841.9|33791.9|33847.4|33797.4|33841.8|33791.8|26
1647884910000|2022-03-21 17:48:30|33842|33792|33844.1|33794.1|33845|33795|33841.2|33791.2|19
1647884920000|2022-03-21 17:48:40|33844|33794|33843.9|33793.9|33844.6|33794.6|33842.5|33792.5|21
1647884930000|2022-03-21 17:48:50|33843.5|33793.5|33842.4|33792.4|33844|33794|33842.4|33792.4|21
1647884940000|2022-03-21 17:49:00|33842.2|33792.2|33842|33792|33842.6|33792.6|33841|33791|19
1647884950000|2022-03-21 17:49:10|33842.2|33792.2|33843.4|33793.4|33846.5|33796.5|33842.2|33792.2|25
1647884960000|2022-03-21 17:49:20|33843.6|33793.6|33845.7|33795.7|33847.2|33797.2|33843.6|33793.6|17
1647884970000|2022-03-21 17:49:30|33845.6|33795.6|33845.6|33795.6|33846.1|33796.1|33845.3|33795.3|22
1647884980000|2022-03-21 17:49:40|33845.5|33795.5|33855.5|33786.7|33856.7|33818.3|33829.8|33786.7|19
1647884990000|2022-03-21 17:49:50|33846.3|33796.3|33846.1|33796.1|33847.4|33797.4|33845.6|33795.6|23
1647885000000|2022-03-21 17:50:00|33846.5|33796.5|33843.7|33793.7|33848.3|33798.3|33843.7|33793.7|22
1647885010000|2022-03-21 17:50:10|33840.8|33790.8|33842.8|33792.8|33851.2|33792.8|33840.6|33781.9|27
1647885020000|2022-03-21 17:50:20|33842.9|33792.9|33847.3|33797.3|33847.3|33797.3|33842.7|33792.7|13
1647885030000|2022-03-21 17:50:30|33847.1|33797.1|33842.5|33792.5|33847.1|33797.1|33842.5|33792.5|20
1647885040000|2022-03-21 17:50:40|33842.1|33792.1|33847.4|33797.4|33864.4|33809.5|33829.5|33783|26
1647885050000|2022-03-21 17:50:50|33847.5|33797.5|33846|33796|33848.1|33798.1|33846|33796|15
1647885060000|2022-03-21 17:51:00|33846.8|33796.8|33845.7|33795.7|33846.8|33796.8|33845.6|33795.6|12
1647885070000|2022-03-21 17:51:10|33845.8|33795.8|33847.2|33797.2|33861.9|33798.9|33843.4|33785.8|19
1647885080000|2022-03-21 17:51:20|33846.9|33796.9|33845.7|33795.7|33856|33803.3|33844|33786.7|21
1647885090000|2022-03-21 17:51:30|33846.4|33796.4|33846.5|33796.5|33847|33797|33845.7|33795.7|16
1647885100000|2022-03-21 17:51:40|33847.1|33797.1|33852.6|33802.6|33853.6|33803.6|33847.1|33797.1|23
1647885110000|2022-03-21 17:51:50|33852.7|33802.7|33849.5|33799.5|33855.2|33805.2|33849.5|33799.5|30
1647885120000|2022-03-21 17:52:00|33849.2|33799.2|33850.7|33800.7|33851.2|33801.2|33848.7|33798.7|22
1647885130000|2022-03-21 17:52:10|33850.3|33800.3|33851.6|33801.6|33869|33804.6|33850.1|33800|18
1647885140000|2022-03-21 17:52:20|33853.9|33803.9|33861.6|33792.1|33862.9|33804|33850.7|33792.1|13
1647885150000|2022-03-21 17:52:30|33851.6|33801.6|33853.4|33803.4|33866.9|33804.9|33851|33797.2|15
1647885160000|2022-03-21 17:52:40|33854|33804|33855.6|33805.6|33858|33808|33854|33804|14
1647885170000|2022-03-21 17:52:50|33855.9|33805.9|33852.9|33802.9|33855.9|33805.9|33852.8|33802.8|21
1647885180000|2022-03-21 17:53:00|33853|33803|33852.7|33802.7|33854.5|33804.5|33850.3|33800.3|28
1647885190000|2022-03-21 17:53:10|33852.5|33802.5|33853.9|33803.9|33854.3|33804.3|33852.5|33802.5|15
1647885200000|2022-03-21 17:53:20|33854|33804|33852.1|33802.1|33860.9|33804.3|33851.2|33791.9|18
1647885210000|2022-03-21 17:53:30|33851.3|33801.3|33853.3|33803.3|33867.6|33805.6|33851.3|33793.3|19
1647885220000|2022-03-21 17:53:40|33853.1|33803.1|33847.9|33797.9|33861.9|33805.5|33847.9|33792.1|19
1647885230000|2022-03-21 17:53:50|33847|33797|33850.6|33800.6|33852|33802|33847|33797|22
1647885240000|2022-03-21 17:54:00|33850.1|33800.1|33854.6|33804.6|33865.1|33822.3|33834.6|33793.1|24
1647885250000|2022-03-21 17:54:10|33854.2|33804.2|33856.5|33806.5|33858.9|33808.9|33854|33804|18
1647885260000|2022-03-21 17:54:20|33856.3|33806.3|33875|33799.5|33877.8|33813|33856.3|33797.1|20
1647885270000|2022-03-21 17:54:30|33866.1|33816.1|33858.2|33808.2|33872.5|33816.1|33857.3|33799.6|17
1647885280000|2022-03-21 17:54:40|33858.3|33808.3|33861|33811|33864|33814|33857.5|33807.5|20
1647885290000|2022-03-21 17:54:50|33861.1|33811.1|33856.9|33806.9|33876.4|33814.5|33856.9|33798.6|20
1647885300000|2022-03-21 17:55:00|33865.8|33797.4|33859.6|33809.6|33865.8|33810.9|33856.9|33797.4|21
1647885310000|2022-03-21 17:55:10|33859.9|33809.9|33858.4|33808.4|33859.9|33809.9|33857.6|33807.6|8
1647885320000|2022-03-21 17:55:20|33864|33794.8|33858.4|33808.4|33875.4|33809.6|33855.6|33794.8|22
1647885330000|2022-03-21 17:55:30|33857.8|33807.8|33862|33812|33862.8|33812.8|33857.8|33807.8|15
1647885340000|2022-03-21 17:55:40|33862.2|33812.2|33862|33812|33867.2|33817.2|33861.4|33811.4|20
1647885350000|2022-03-21 17:55:50|33861.9|33811.9|33864.9|33814.9|33865.2|33815.2|33860.7|33810.7|18
1647885360000|2022-03-21 17:56:00|33864.4|33814.4|33862.8|33812.8|33864.4|33814.4|33862.3|33812.3|21
1647885370000|2022-03-21 17:56:10|33862.2|33812.2|33862.9|33812.9|33864.4|33814.4|33861.4|33811.4|20
1647885380000|2022-03-21 17:56:20|33862.8|33812.8|33870.4|33802.2|33871|33813.6|33862.8|33801.7|13
1647885390000|2022-03-21 17:56:30|33860.8|33810.8|33860|33810|33871.8|33811.9|33860|33801.3|20
1647885400000|2022-03-21 17:56:40|33860.1|33810.1|33859|33809|33862.2|33812.2|33856.9|33806.9|17
1647885410000|2022-03-21 17:56:50|33857.1|33807.1|33862.9|33794.1|33863|33809.6|33852.9|33793.1|30
1647885420000|2022-03-21 17:57:00|33863.4|33794.9|33857.5|33807.5|33869.2|33820.6|33838.1|33788.8|24
1647885430000|2022-03-21 17:57:10|33859.1|33809.1|33855.2|33805.2|33865.3|33824|33837.4|33789.6|30
1647885440000|2022-03-21 17:57:20|33842.8|33822.8|33842.5|33822.5|33843.8|33823.8|33841.8|33821.8|24
1647885450000|2022-03-21 17:57:30|33842.6|33822.6|33843.2|33823.2|33843.9|33823.9|33842.6|33822.6|15
1647885460000|2022-03-21 17:57:40|33843.7|33823.7|33843.5|33823.5|33844.1|33824.1|33842.9|33822.9|22
1647885470000|2022-03-21 17:57:50|33843.4|33823.4|33840.8|33820.8|33872.6|33824.7|33840.8|33801|21
1647885480000|2022-03-21 17:58:00|33842.3|33822.3|33843.1|33823.1|33844.6|33824.6|33840.6|33820.6|22
1647885490000|2022-03-21 17:58:10|33841.9|33821.9|33842.2|33822.2|33842.9|33822.9|33840.8|33820.8|24
1647885500000|2022-03-21 17:58:20|33843.1|33823.1|33893|33808.1|33899.7|33842.3|33841.9|33801.9|28
1647885510000|2022-03-21 17:58:30|33894.6|33809.9|33888.4|33813.7|33897.8|33814.5|33888.1|33806.5|27
1647885520000|2022-03-21 17:58:40|33888.8|33814.6|33858.7|33838.7|33891.8|33838.7|33857.2|33812.3|28
1647885530000|2022-03-21 17:58:50|33858|33838|33883.7|33815.2|33889.5|33838.9|33857.3|33810.8|20
1647885540000|2022-03-21 17:59:00|33875.7|33825.7|33874.6|33824.6|33887.2|33825.7|33873.3|33812.3|22
1647885550000|2022-03-21 17:59:10|33874.7|33824.7|33901.6|33818|33901.6|33833.3|33874.7|33816.3|25
1647885560000|2022-03-21 17:59:20|33903.3|33816.1|33892.4|33820.2|33903.4|33833.7|33881.2|33812.2|37
1647885570000|2022-03-21 17:59:30|33893.6|33819|33882.8|33832.8|33896.4|33832.8|33881.8|33817|35
1647885580000|2022-03-21 17:59:40|33893.7|33821.2|33881.3|33831.3|33893.7|33833.6|33880.1|33820.3|33
1647885590000|2022-03-21 17:59:50|33891.2|33820.8|33886.4|33836.4|33896|33850.5|33867.8|33816.8|32
1647885600000|2022-03-21 18:00:00|33886.8|33836.8|33886.8|33836.8|33899.2|33839.1|33884.7|33823.3|32
1647885610000|2022-03-21 18:00:10|33894.5|33826.2|33885.9|33835.9|33896.1|33836.7|33884.4|33824.6|26
1647885620000|2022-03-21 18:00:20|33885.2|33835.2|33888.1|33838.1|33888.1|33838.1|33885.2|33835.2|20
1647885630000|2022-03-21 18:00:30|33888|33838|33901.2|33821.3|33901.2|33839.6|33888|33821.3|14
1647885640000|2022-03-21 18:00:40|33901|33820|33896.8|33828.4|33901|33837.6|33885.5|33820|17
1647885650000|2022-03-21 18:00:50|33897.5|33827.5|33900.3|33825.7|33903.2|33841.5|33887.4|33825.7|23
1647885660000|2022-03-21 18:01:00|33901.2|33824.7|33899.8|33831.2|33904.7|33841.1|33890.3|33823.9|25
1647885670000|2022-03-21 18:01:10|33892.3|33842.3|33893.2|33843.2|33901.1|33843.5|33890.4|33830.7|20
1647885680000|2022-03-21 18:01:20|33892.6|33842.6|33912.1|33840.5|33914.8|33866.1|33879.6|33835.7|23
1647885690000|2022-03-21 18:01:30|33913.6|33839.5|33912.8|33837.8|33915.1|33851.6|33901.6|33835.6|25
1647885700000|2022-03-21 18:01:40|33912.1|33837.6|33895.7|33845.7|33915.4|33848.7|33895.7|33836|28
1647885710000|2022-03-21 18:01:50|33906.2|33834.8|33899.1|33849.1|33910.4|33850.5|33896.4|33833.9|25
1647885720000|2022-03-21 18:02:00|33908.5|33838.7|33899.5|33849.5|33909|33850.2|33898.6|33837.8|24
1647885730000|2022-03-21 18:02:10|33899.9|33849.9|33912.6|33840.5|33912.6|33869.6|33884.1|33835.5|27
1647885740000|2022-03-21 18:02:20|33899.8|33849.8|33900.5|33850.5|33912.7|33852.3|33899.8|33838.5|21
1647885750000|2022-03-21 18:02:30|33901.2|33851.2|33910.6|33841|33910.6|33852.7|33900.4|33841|24
1647885760000|2022-03-21 18:02:40|33899.8|33842.2|33900.8|33850.8|33910.1|33851.8|33899.5|33839.6|20
1647885770000|2022-03-21 18:02:50|33915.3|33844|33900.6|33850.6|33919.7|33870.6|33888.8|33838.8|30
1647885780000|2022-03-21 18:03:00|33901.4|33851.4|33898.7|33848.7|33911.3|33851.8|33898.5|33839.1|30
1647885790000|2022-03-21 18:03:10|33899.3|33849.3|33898.3|33848.3|33912.2|33865.2|33885.2|33837.1|26
1647885800000|2022-03-21 18:03:20|33897|33847|33902.6|33852.6|33912.1|33853.4|33897|33842.1|27
1647885810000|2022-03-21 18:03:30|33903|33853|33903.4|33853.4|33912.2|33853.4|33900.6|33840.6|22
1647885820000|2022-03-21 18:03:40|33903.3|33853.3|33905.9|33855.9|33912.7|33856.6|33902.6|33842.2|15
1647885830000|2022-03-21 18:03:50|33906|33856|33905.8|33855.8|33906.2|33856.2|33905.1|33855.1|14
1647885840000|2022-03-21 18:04:00|33905.9|33855.9|33905.1|33855.1|33916.5|33857.4|33905.1|33845.4|19
1647885850000|2022-03-21 18:04:10|33905.7|33855.7|33905.1|33855.1|33906.9|33856.9|33904|33854|25
1647885860000|2022-03-21 18:04:20|33905.4|33855.4|33907.1|33857.1|33908.1|33858.1|33905.3|33855.3|20
1647885870000|2022-03-21 18:04:30|33907.4|33857.4|33909.3|33859.3|33910|33860|33906.3|33856.3|23
1647885880000|2022-03-21 18:04:40|33909.4|33859.4|33919|33848.1|33920.4|33859.6|33909.4|33845|26
1647885890000|2022-03-21 18:04:50|33919.4|33848|33906.3|33856.3|33921.4|33858.4|33905.7|33844.3|30
1647885900000|2022-03-21 18:05:00|33905.5|33855.5|33907.6|33857.6|33909.3|33859.3|33905.5|33855.5|19
1647885910000|2022-03-21 18:05:10|33907.4|33857.4|33922.5|33844.2|33922.5|33870.6|33890.6|33844.2|25
1647885920000|2022-03-21 18:05:20|33921.5|33851.5|33914.2|33864.2|33924.2|33877.2|33894.6|33850.2|29
1647885930000|2022-03-21 18:05:30|33923.5|33855.3|33928|33850.9|33931.2|33867|33910.7|33842.9|32
1647885940000|2022-03-21 18:05:40|33929.7|33850.7|33926.3|33856.7|33930.4|33864.8|33914.4|33850.7|29
1647885950000|2022-03-21 18:05:50|33928.4|33855.8|33915.7|33865.7|33928.4|33866.4|33913.8|33854|32
1647885960000|2022-03-21 18:06:00|33915.8|33865.8|33928.2|33853.5|33928.2|33867.7|33915.8|33853.5|26
1647885970000|2022-03-21 18:06:10|33926.8|33855.5|33915.7|33865.7|33928.2|33866.9|33914|33851|34
1647885980000|2022-03-21 18:06:20|33916.4|33866.4|33918.7|33868.7|33926.8|33868.9|33916.1|33856.3|26
1647885990000|2022-03-21 18:06:30|33917.9|33867.9|33925.8|33857.1|33932.2|33869.8|33915.5|33851.3|35
1647886000000|2022-03-21 18:06:40|33928.9|33856|33928.8|33857.2|33936.1|33870.4|33917.8|33848.6|35
1647886010000|2022-03-21 18:06:50|33928.7|33857|33930.7|33859.4|33931.9|33870.3|33919.5|33855.3|26
1647886020000|2022-03-21 18:07:00|33930.9|33859.3|33926.6|33858.3|33930.9|33869.3|33916.5|33856.2|29
1647886030000|2022-03-21 18:07:10|33917.9|33867.9|33920.1|33870.1|33928.5|33870.1|33917.8|33858.8|13
1647886040000|2022-03-21 18:07:20|33929.4|33859.8|33909.4|33889.4|33929.4|33890.7|33905|33859.8|21
1647886050000|2022-03-21 18:07:30|33909.5|33889.5|33930.2|33857.9|33935.7|33889.5|33909.5|33850.8|25
1647886060000|2022-03-21 18:07:40|33930.1|33858.7|33930.1|33856.4|33930.7|33868.3|33918.3|33856.4|24
1647886070000|2022-03-21 18:07:50|33930|33855.9|33919.6|33869.6|33931.4|33869.9|33919.3|33855.9|20
1647886080000|2022-03-21 18:08:00|33928.8|33858.9|33925.3|33875.3|33928.8|33877.1|33924.8|33858.9|19
1647886090000|2022-03-21 18:08:10|33924.6|33874.6|33927.2|33877.2|33927.2|33877.2|33924.6|33874.6|19
1647886100000|2022-03-21 18:08:20|33927.1|33877.1|33940.5|33867.7|33940.5|33896.1|33909.3|33867.7|23
1647886110000|2022-03-21 18:08:30|33930.3|33880.3|33929.3|33879.3|33940.4|33880.9|33928.3|33869.6|24
1647886120000|2022-03-21 18:08:40|33930.2|33880.2|33935.7|33867|33936.1|33880.2|33923.5|33863|26
1647886130000|2022-03-21 18:08:50|33937.5|33866.8|33937.7|33864.3|33938.4|33877.2|33927.2|33862|23
1647886140000|2022-03-21 18:09:00|33937.6|33864.8|33935.3|33866|33938.5|33876.6|33924.8|33863.5|18
1647886150000|2022-03-21 18:09:10|33935.1|33864.9|33942.7|33872.6|33945.2|33900|33915.4|33863.8|17
1647886160000|2022-03-21 18:09:20|33943.9|33873.1|33927.8|33877.8|33947.9|33901.9|33917.8|33865.2|29
1647886170000|2022-03-21 18:09:30|33936.4|33867.3|33928.4|33878.4|33945.3|33895.5|33911|33862.8|33
1647886180000|2022-03-21 18:09:40|33927.7|33877.7|33939.9|33867|33940.2|33881.6|33927|33866.6|26
1647886190000|2022-03-21 18:09:50|33939.7|33867.6|33928.7|33878.7|33940.3|33879.6|33926.4|33867.3|27
1647886200000|2022-03-21 18:10:00|33929.5|33879.5|33947|33867.2|33947|33898.5|33916.6|33867.2|30
1647886210000|2022-03-21 18:10:10|33947.6|33867|33947.6|33877.6|33951|33899.5|33914.8|33865.6|26
1647886220000|2022-03-21 18:10:20|33949.3|33873.2|33945.8|33874.7|33949.3|33885.8|33933.1|33867|28
1647886230000|2022-03-21 18:10:30|33947.7|33876.3|33948.1|33877.2|33948.1|33887.6|33935.5|33874|14
1647886240000|2022-03-21 18:10:40|33937.9|33887.9|33948.7|33877.6|33949.5|33888|33936.7|33876.6|22
1647886250000|2022-03-21 18:10:50|33949|33875|33946.8|33877.9|33950.3|33889.2|33937.5|33875|24
1647886260000|2022-03-21 18:11:00|33953.5|33876.6|33946.2|33877.5|33955|33885.4|33934.2|33869.5|19
1647886270000|2022-03-21 18:11:10|33947.9|33876.1|33935.1|33885.1|33947.9|33887.9|33934.3|33875.2|24
1647886280000|2022-03-21 18:11:20|33935.3|33885.3|33946.2|33874.7|33947.2|33885.9|33934.1|33873.1|26
1647886290000|2022-03-21 18:11:30|33946.7|33878.1|33934.2|33884.2|33947|33891.5|33931.1|33876.8|18
1647886300000|2022-03-21 18:11:40|33934|33884|33927.5|33877.5|33943.3|33885.4|33925.8|33864.4|31
1647886310000|2022-03-21 18:11:50|33939|33869.5|33940.8|33870.7|33942.9|33880.5|33929.9|33865.2|21
1647886320000|2022-03-21 18:12:00|33930|33880|33944.4|33862.4|33945|33880|33930|33862.4|24
1647886330000|2022-03-21 18:12:10|33944.1|33864.9|33944.7|33871.8|33947.2|33900.6|33920.6|33863.4|26
1647886340000|2022-03-21 18:12:20|33943.1|33873.8|33941.5|33873|33944.8|33874.4|33941.5|33868.4|22
1647886350000|2022-03-21 18:12:30|33917.9|33897.9|33943.6|33870.1|33945.8|33899.7|33913.6|33864.7|26
1647886360000|2022-03-21 18:12:40|33944.1|33870.3|33944.7|33871.9|33944.7|33884|33933.2|33870.3|21
1647886370000|2022-03-21 18:12:50|33943.8|33873|33933|33883|33944.3|33884.1|33932.6|33872.3|20
1647886380000|2022-03-21 18:13:00|33941.3|33871.5|33941.1|33868.9|33942|33871.9|33940.4|33868.5|16
1647886390000|2022-03-21 18:13:10|33940.9|33868.6|33940.5|33871.2|33943.3|33880.6|33929.9|33865.2|23
1647886400000|2022-03-21 18:13:20|33927.1|33877.1|33939.4|33865.2|33942.3|33879.9|33926.5|33860.3|29
1647886410000|2022-03-21 18:13:30|33939.6|33865.8|33937.1|33868|33940.5|33878.4|33927.2|33863.5|23
1647886420000|2022-03-21 18:13:40|33927.7|33877.7|33927.8|33877.8|33928.1|33878.1|33927.2|33877.2|14
1647886430000|2022-03-21 18:13:50|33927.6|33877.6|33930.5|33880.5|33941|33880.5|33927.6|33869|24
1647886440000|2022-03-21 18:14:00|33930.8|33880.8|33931|33881|33933|33883|33930.8|33880.8|20
1647886450000|2022-03-21 18:14:10|33931.4|33881.4|33942|33872.7|33942|33882.9|33931.3|33872.7|16
1647886460000|2022-03-21 18:14:20|33932.2|33882.2|33942.6|33871.6|33943.6|33882.4|33932.2|33870.4|12
1647886470000|2022-03-21 18:14:30|33931.9|33881.9|33946.1|33862.1|33946.1|33897.2|33916.6|33862.1|23
1647886480000|2022-03-21 18:14:40|33949|33859|33915.3|33895.3|33949|33902.2|33915.3|33859|21
1647886490000|2022-03-21 18:14:50|33915.2|33895.2|33917.4|33897.4|33951.7|33897.6|33915.2|33866.7|23
1647886500000|2022-03-21 18:15:00|33916.9|33896.9|33915.7|33895.7|33945.6|33896.9|33915.7|33867.1|29
1647886510000|2022-03-21 18:15:10|33915.6|33895.6|33940.3|33869.5|33945.1|33896|33915.5|33865.3|20
1647886520000|2022-03-21 18:15:20|33930.1|33880.1|33915.5|33895.5|33943.8|33897|33915.4|33867.8|26
1647886530000|2022-03-21 18:15:30|33915.3|33895.3|33915.8|33895.8|33916.2|33896.2|33915.2|33895.2|17
1647886540000|2022-03-21 18:15:40|33915.2|33895.2|33930.9|33880.9|33941.3|33896.2|33914.7|33870.7|14
1647886550000|2022-03-21 18:15:50|33931.1|33881.1|33916.9|33896.9|33942.3|33896.9|33916.5|33869.9|18
1647886560000|2022-03-21 18:16:00|33931.8|33881.8|33944.7|33867.7|33946.9|33897.9|33917.7|33865.6|27
1647886570000|2022-03-21 18:16:10|33946.1|33866.3|33942.4|33869.5|33946.2|33871.6|33941.1|33864.6|19
1647886580000|2022-03-21 18:16:20|33941.6|33870.4|33928.7|33878.7|33943.5|33878.8|33927.1|33865.8|20
1647886590000|2022-03-21 18:16:30|33928.6|33878.6|33937.6|33866.1|33942.4|33894.5|33912.9|33866.1|28
1647886600000|2022-03-21 18:16:40|33936.4|33864.9|33929.6|33879.6|33939.2|33879.7|33928.7|33863.1|21
1647886610000|2022-03-21 18:16:50|33928.6|33878.6|33933.4|33883.4|33933.4|33883.4|33928.2|33878.2|19
1647886620000|2022-03-21 18:17:00|33933.3|33883.3|33932.5|33882.5|33946.1|33883.3|33932.5|33870|10
1647886630000|2022-03-21 18:17:10|33943.3|33871.6|33917.3|33897.3|33943.4|33897.8|33916.2|33871.4|21
1647886640000|2022-03-21 18:17:20|33917.5|33897.5|33932.2|33882.2|33944.5|33897.9|33917.5|33870.8|17
1647886650000|2022-03-21 18:17:30|33932|33882|33916.8|33896.8|33942.7|33896.8|33916.8|33871|18
1647886660000|2022-03-21 18:17:40|33916.7|33896.7|33917.5|33897.5|33917.6|33897.6|33916.1|33896.1|13
1647886670000|2022-03-21 18:17:50|33917.6|33897.6|33916.7|33896.7|33917.6|33897.6|33916.7|33896.7|11
1647886680000|2022-03-21 18:18:00|33942.1|33870.9|33930.5|33880.5|33942.1|33896.1|33915|33870.8|19
1647886690000|2022-03-21 18:18:10|33939.3|33871.1|33930.6|33880.6|33942.4|33880.6|33929.7|33867.7|20
1647886700000|2022-03-21 18:18:20|33930.7|33880.7|33931.5|33881.5|33931.6|33881.6|33930.5|33880.5|9
1647886710000|2022-03-21 18:18:30|33931.3|33881.3|33916.6|33896.6|33931.3|33897.1|33916.1|33881.3|19
1647886720000|2022-03-21 18:18:40|33916.7|33896.7|33916.7|33896.7|33916.8|33896.8|33916.2|33896.2|15
1647886730000|2022-03-21 18:18:50|33916.6|33896.6|33916.5|33896.5|33916.6|33896.6|33915.6|33895.6|17
1647886740000|2022-03-21 18:19:00|33916.4|33896.4|33917.6|33897.6|33942.7|33897.6|33914.3|33869.8|26
1647886750000|2022-03-21 18:19:10|33946.1|33868.1|33930.5|33880.5|33950|33896.6|33916.3|33860|28
1647886760000|2022-03-21 18:19:20|33939.5|33871.2|33940.6|33871.8|33941.7|33881.3|33930.4|33869.3|11
1647886770000|2022-03-21 18:19:30|33941.3|33871.2|33914.9|33894.9|33941.3|33895.8|33913.1|33871.2|22
1647886780000|2022-03-21 18:19:40|33914.7|33894.7|33914.2|33894.2|33915.2|33895.2|33911.9|33891.9|22
1647886790000|2022-03-21 18:19:50|33914.1|33894.1|33914.2|33894.2|33915|33895|33913.9|33893.9|15
1647886800000|2022-03-21 18:20:00|33914.4|33894.4|33913|33893|33940.3|33894.5|33913|33866.2|14
1647886810000|2022-03-21 18:20:10|33912.3|33892.3|33914.8|33894.8|33915.5|33895.5|33912.1|33892.1|19
1647886820000|2022-03-21 18:20:20|33914.9|33894.9|33914.4|33894.4|33915.5|33895.5|33914.4|33894.4|14
1647886830000|2022-03-21 18:20:30|33914.5|33894.5|33940.5|33870.6|33940.9|33894.8|33914.4|33869.3|15
1647886840000|2022-03-21 18:20:40|33941|33870.4|33915.1|33895.1|33941.2|33895.1|33915.1|33868|21
1647886850000|2022-03-21 18:20:50|33914.9|33894.9|33916.4|33896.4|33916.4|33896.4|33914.9|33894.9|13
1647886860000|2022-03-21 18:21:00|33916.2|33896.2|33913.6|33893.6|33916.2|33896.2|33913.4|33893.4|18
1647886870000|2022-03-21 18:21:10|33913.1|33893.1|33912.4|33892.4|33913.3|33893.3|33912.1|33892.1|19
1647886880000|2022-03-21 18:21:20|33912.5|33892.5|33928.9|33878.9|33940.7|33892.5|33912.5|33863.6|21
1647886890000|2022-03-21 18:21:30|33928.8|33878.8|33923.3|33873.3|33937.8|33888.9|33908.9|33854.4|23
1647886900000|2022-03-21 18:21:40|33908.9|33888.9|33923.2|33873.2|33934.4|33889.1|33908.6|33861.7|32
1647886910000|2022-03-21 18:21:50|33923.3|33873.3|33910.3|33890.3|33923.7|33890.6|33909.6|33873|20
1647886920000|2022-03-21 18:22:00|33909.6|33889.6|33906|33886|33910.4|33890.4|33906|33886|23
1647886930000|2022-03-21 18:22:10|33905.7|33885.7|33903.9|33883.9|33906.4|33886.4|33903.8|33883.8|28
1647886940000|2022-03-21 18:22:20|33904|33884|33904.8|33884.8|33904.8|33884.8|33903.5|33883.5|16
1647886950000|2022-03-21 18:22:30|33905|33885|33906.2|33886.2|33906.4|33886.4|33904.1|33884.1|15
1647886960000|2022-03-21 18:22:40|33906.4|33886.4|33905.7|33885.7|33932.5|33887.1|33905.4|33856.9|12
1647886970000|2022-03-21 18:22:50|33905.8|33885.8|33930.9|33858.4|33933.9|33885.8|33904.7|33854.5|17
1647886980000|2022-03-21 18:23:00|33930.3|33859.3|33919.3|33869.3|33932.7|33869.3|33919.3|33857.1|21
1647886990000|2022-03-21 18:23:10|33919|33869|33929.5|33859.3|33934.8|33869.5|33918.8|33851.4|16
1647887000000|2022-03-21 18:23:20|33929.4|33859.2|33929.4|33857.9|33930.3|33869.4|33919.4|33857|23
1647887010000|2022-03-21 18:23:30|33929.8|33858.4|33919.1|33869.1|33930.7|33869.2|33917.6|33857|18
1647887020000|2022-03-21 18:23:40|33918.7|33868.7|33918.8|33868.8|33928.9|33869.2|33918.6|33857.3|12
1647887030000|2022-03-21 18:23:50|33919.2|33869.2|33919.3|33869.3|33928.8|33869.7|33919|33858.9|11
1647887040000|2022-03-21 18:24:00|33919.2|33869.2|33928.5|33859.7|33929.7|33869.2|33918.8|33857.7|16
1647887050000|2022-03-21 18:24:10|33919.3|33869.3|33905.6|33885.6|33930.2|33885.7|33904.4|33857.5|15
1647887060000|2022-03-21 18:24:20|33905.8|33885.8|33922.4|33872.4|33929.6|33885.8|33905.5|33861.1|20
1647887070000|2022-03-21 18:24:30|33922.8|33872.8|33923|33873|33923.2|33873.2|33922.1|33872.1|17
1647887080000|2022-03-21 18:24:40|33923.5|33873.5|33922.4|33872.4|33923.9|33873.9|33922.2|33872.2|19
1647887090000|2022-03-21 18:24:50|33922.8|33872.8|33920.8|33870.8|33922.8|33872.8|33920.8|33870.8|13
1647887100000|2022-03-21 18:25:00|33934.9|33855.2|33932.9|33859.7|33934.9|33871.5|33920.9|33855.2|19
1647887110000|2022-03-21 18:25:10|33932.7|33861.3|33934.7|33860.5|33934.7|33861.7|33932.3|33858.7|17
1647887120000|2022-03-21 18:25:20|33932.5|33862.6|33907.3|33887.3|33933.8|33887.8|33907.3|33861.3|13
1647887130000|2022-03-21 18:25:30|33907.5|33887.5|33923|33873|33931.3|33888|33907|33862.9|14
1647887140000|2022-03-21 18:25:40|33932.1|33863.6|33923|33873|33932.8|33873.3|33922.6|33862.7|8
1647887150000|2022-03-21 18:25:50|33922.4|33872.4|33933.4|33856.5|33933.7|33887.1|33906.4|33856.5|18
1647887160000|2022-03-21 18:26:00|33920.4|33870.4|33922.4|33872.4|33935.1|33872.5|33920.4|33856.2|24
1647887170000|2022-03-21 18:26:10|33907.8|33887.8|33923.3|33873.3|33937.4|33887.8|33906.8|33856|17
1647887180000|2022-03-21 18:26:20|33932|33863.1|33925|33875|33934.9|33891.1|33909.4|33863.1|29
1647887190000|2022-03-21 18:26:30|33925.4|33875.4|33924.8|33874.8|33934.5|33875.4|33923.8|33864|16
1647887200000|2022-03-21 18:26:40|33924.1|33874.1|33924.4|33874.4|33925.2|33875.2|33924|33874|13
1647887210000|2022-03-21 18:26:50|33924.3|33874.3|33920.6|33870.6|33941.1|33886.8|33906|33850.2|23
1647887220000|2022-03-21 18:27:00|33921.1|33871.1|33918.1|33868.1|33930.1|33871.1|33918.1|33860.8|23
1647887230000|2022-03-21 18:27:10|33917.8|33867.8|33920.2|33870.2|33920.2|33870.2|33917.7|33867.7|16
1647887240000|2022-03-21 18:27:20|33920|33870|33906.9|33886.9|33920.3|33887|33906.4|33870|14
1647887250000|2022-03-21 18:27:30|33907.2|33887.2|33931.9|33860.8|33935.1|33887.2|33906.7|33858.5|18
1647887260000|2022-03-21 18:27:40|33931.5|33861.6|33931.3|33861.4|33933.2|33861.9|33931|33859.7|19
1647887270000|2022-03-21 18:27:50|33931.9|33861.9|33919.5|33869.5|33933.5|33871.8|33919.1|33859|16
1647887280000|2022-03-21 18:28:00|33918.8|33868.8|33905|33885|33941|33885.8|33905|33847|16
1647887290000|2022-03-21 18:28:10|33905.9|33885.9|33928.6|33858.8|33936.1|33886.2|33903.4|33853|15
1647887300000|2022-03-21 18:28:20|33931.9|33854.4|33929.8|33857|33931.9|33869.5|33918.6|33854.4|19
1647887310000|2022-03-21 18:28:30|33929.3|33857.8|33900.6|33880.6|33932.3|33881.6|33900.6|33853.8|25
1647887320000|2022-03-21 18:28:40|33900.5|33880.5|33901.7|33881.7|33901.7|33881.7|33899.9|33879.9|24
1647887330000|2022-03-21 18:28:50|33901.4|33881.4|33899.8|33879.8|33901.8|33881.8|33899.8|33879.8|17
1647887340000|2022-03-21 18:29:00|33899.3|33879.3|33930.8|33844.2|33930.8|33884.2|33894.6|33844.2|27
1647887350000|2022-03-21 18:29:10|33926.9|33850.6|33914.7|33864.7|33926.9|33879.8|33897.6|33850.6|22
1647887360000|2022-03-21 18:29:20|33914.5|33864.5|33896.4|33876.4|33915.6|33877.3|33896.2|33864.4|18
1647887370000|2022-03-21 18:29:30|33895.3|33875.3|33897.7|33877.7|33904.7|33884.7|33894.3|33874.3|24
1647887380000|2022-03-21 18:29:40|33903|33883|33901.7|33881.7|33904.7|33884.7|33898|33878|23
1647887390000|2022-03-21 18:29:50|33898.9|33878.9|33902|33882|33920.2|33882|33895.3|33850.4|21
1647887400000|2022-03-21 18:30:00|33898|33878|33923.9|33853.9|33923.9|33884|33896.4|33853.9|21
1647887410000|2022-03-21 18:30:10|33900.5|33880.5|33900.3|33880.3|33928|33885.9|33898.5|33851.5|23
1647887420000|2022-03-21 18:30:20|33903.3|33883.3|33919.9|33869.9|33925|33884.7|33900.6|33856.8|16
1647887430000|2022-03-21 18:30:30|33915.6|33865.6|33924.3|33855.9|33925.7|33885.3|33898.1|33853.8|21
1647887440000|2022-03-21 18:30:40|33915.7|33865.7|33915.2|33865.2|33916|33866|33914.3|33864.3|15
1647887450000|2022-03-21 18:30:50|33915.5|33865.5|33914.5|33864.5|33924.2|33865.5|33914.5|33855.8|14
1647887460000|2022-03-21 18:31:00|33914.6|33864.6|33906|33886|33915.2|33888|33897|33861.1|23
1647887470000|2022-03-21 18:31:10|33906.8|33886.8|33907.8|33887.8|33910.7|33890.7|33906.3|33886.3|18
1647887480000|2022-03-21 18:31:20|33908.2|33888.2|33899.5|33879.5|33910.9|33890.9|33897.7|33877.7|19
1647887490000|2022-03-21 18:31:30|33900|33880|33904.9|33884.9|33909.7|33889.7|33897.7|33877.7|22
1647887500000|2022-03-21 18:31:40|33901.1|33881.1|33903.8|33883.8|33910|33890|33900.9|33880.9|15
1647887510000|2022-03-21 18:31:50|33903.5|33883.5|33907.9|33887.9|33941|33890.5|33903.5|33847|12
1647887520000|2022-03-21 18:32:00|33910.7|33890.7|33900.1|33880.1|33937.6|33890.7|33899.4|33854.8|26
1647887530000|2022-03-21 18:32:10|33899|33879|33904|33884|33904.3|33884.3|33899|33879|23
1647887540000|2022-03-21 18:32:20|33900.1|33880.1|33899.6|33879.6|33903.8|33883.8|33899.1|33879.1|22
1647887550000|2022-03-21 18:32:30|33899.7|33879.7|33900.2|33880.2|33903.5|33883.5|33899.2|33879.2|15
1647887560000|2022-03-21 18:32:40|33900.1|33880.1|33903.8|33883.8|33903.8|33883.8|33898.3|33878.3|14
1647887570000|2022-03-21 18:32:50|33928.1|33859.4|33902.8|33882.8|33928.2|33882.8|33902.1|33859.4|11
1647887580000|2022-03-21 18:33:00|33902.5|33882.5|33904.6|33884.6|33908.3|33888.3|33902.5|33882.5|13
1647887590000|2022-03-21 18:33:10|33904.2|33884.2|33904.7|33884.7|33904.9|33884.9|33903.3|33883.3|13
1647887600000|2022-03-21 18:33:20|33904.9|33884.9|33902.2|33882.2|33911.4|33891.4|33901.4|33881.4|23
1647887610000|2022-03-21 18:33:30|33906.5|33886.5|33899.8|33879.8|33906.6|33886.6|33898.1|33878.1|19
1647887620000|2022-03-21 18:33:40|33898.7|33878.7|33905.1|33885.1|33905.4|33885.4|33898.7|33878.7|15
1647887630000|2022-03-21 18:33:50|33905.6|33885.6|33904|33884|33905.8|33885.8|33904|33884|15
1647887640000|2022-03-21 18:34:00|33896.9|33876.9|33905|33885|33905|33885|33895.2|33875.2|27
1647887650000|2022-03-21 18:34:10|33904.9|33884.9|33907.9|33887.9|33907.9|33887.9|33900.5|33880.5|20
1647887660000|2022-03-21 18:34:20|33907.6|33887.6|33908.4|33888.4|33932.9|33888.4|33902.4|33861.6|20
1647887670000|2022-03-21 18:34:30|33908.3|33888.3|33903.4|33883.4|33908.3|33888.3|33900.8|33880.8|21
1647887680000|2022-03-21 18:34:40|33907.4|33887.4|33908.2|33888.2|33908.2|33888.2|33903.3|33883.3|16
1647887690000|2022-03-21 18:34:50|33908.1|33888.1|33907.7|33887.7|33908.1|33888.1|33907.5|33887.5|10
1647887700000|2022-03-21 18:35:00|33907.5|33887.5|33901|33881|33907.5|33887.5|33899.2|33879.2|28
1647887710000|2022-03-21 18:35:10|33901.5|33881.5|33908.8|33888.8|33909.2|33889.2|33901.5|33881.5|20
1647887720000|2022-03-21 18:35:20|33909.6|33889.6|33910.9|33890.9|33911.2|33891.2|33904.1|33884.1|20
1647887730000|2022-03-21 18:35:30|33911|33891|33911.2|33891.2|33911.2|33891.2|33903.3|33883.3|13
1647887740000|2022-03-21 18:35:40|33911.4|33891.4|33911.9|33891.9|33912|33892|33911.3|33891.3|11
1647887750000|2022-03-21 18:35:50|33911.6|33891.6|33909.6|33889.6|33911.9|33891.9|33909.5|33889.5|22
1647887760000|2022-03-21 18:36:00|33933.5|33862.8|33907.9|33887.9|33933.5|33891.3|33905.6|33862.8|31
1647887770000|2022-03-21 18:36:10|33907.8|33887.8|33907.4|33887.4|33912.2|33892.2|33907|33887|22
1647887780000|2022-03-21 18:36:20|33907|33887|33906.6|33886.6|33912|33892|33906.6|33886.6|17
1647887790000|2022-03-21 18:36:30|33911.6|33891.6|33911.6|33891.6|33911.8|33891.8|33906.2|33886.2|15
1647887800000|2022-03-21 18:36:40|33911.5|33891.5|33910.7|33890.7|33911.5|33891.5|33903.7|33883.7|16
1647887810000|2022-03-21 18:36:50|33910.8|33890.8|33904.7|33884.7|33910.8|33890.8|33904.7|33884.7|12
1647887820000|2022-03-21 18:37:00|33904.3|33884.3|33899.9|33879.9|33904.3|33884.3|33896.5|33876.5|26
1647887830000|2022-03-21 18:37:10|33900.6|33880.6|33900|33880|33905.9|33885.9|33898.3|33878.3|17
1647887840000|2022-03-21 18:37:20|33901.2|33881.2|33901.1|33881.1|33902.3|33882.3|33900.8|33880.8|16
1647887850000|2022-03-21 18:37:30|33900.9|33880.9|33899.4|33879.4|33902.3|33882.3|33899.4|33879.4|21
1647887860000|2022-03-21 18:37:40|33899.7|33879.7|33901.8|33881.8|33904.4|33884.4|33893.5|33873.5|21
1647887870000|2022-03-21 18:37:50|33900.8|33880.8|33899.8|33879.8|33903.6|33883.6|33893.9|33873.9|24
1647887880000|2022-03-21 18:38:00|33898.2|33878.2|33898|33878|33900.5|33880.5|33896.1|33876.1|22
1647887890000|2022-03-21 18:38:10|33898.1|33878.1|33898.7|33878.7|33898.7|33878.7|33896.5|33876.5|20
1647887900000|2022-03-21 18:38:20|33898.8|33878.8|33898.7|33878.7|33899.6|33879.6|33897.9|33877.9|16
1647887910000|2022-03-21 18:38:30|33898.6|33878.6|33894.2|33874.2|33898.6|33878.6|33893.2|33873.2|25
1647887920000|2022-03-21 18:38:40|33894.4|33874.4|33894.3|33874.3|33895.1|33875.1|33893.3|33873.3|10
1647887930000|2022-03-21 18:38:50|33894.5|33874.5|33893.9|33873.9|33897|33877|33893.9|33873.9|17
1647887940000|2022-03-21 18:39:00|33893.5|33873.5|33895.7|33875.7|33899.9|33879.9|33888.6|33868.6|26
1647887950000|2022-03-21 18:39:10|33894.9|33874.9|33889.7|33869.7|33895.8|33875.8|33889.7|33869.7|15
1647887960000|2022-03-21 18:39:20|33889.1|33869.1|33896|33876|33898.9|33878.9|33889.1|33869.1|23
1647887970000|2022-03-21 18:39:30|33894.8|33874.8|33895.8|33875.8|33897.6|33877.6|33894.8|33874.8|14
1647887980000|2022-03-21 18:39:40|33896.2|33876.2|33897.3|33877.3|33897.3|33877.3|33895.5|33875.5|16
1647887990000|2022-03-21 18:39:50|33897.2|33877.2|33892.6|33872.6|33897.9|33877.9|33892.6|33872.6|16
1647888000000|2022-03-21 18:40:00|33894.9|33874.9|33897.1|33877.1|33898.1|33878.1|33892.3|33872.3|19
1647888010000|2022-03-21 18:40:10|33898.9|33878.9|33900.6|33880.6|33900.6|33880.6|33898|33878|9
1647888020000|2022-03-21 18:40:20|33897.4|33877.4|33898.5|33878.5|33899.7|33879.7|33897.4|33877.4|21
1647888030000|2022-03-21 18:40:30|33897.7|33877.7|33898.1|33878.1|33898.7|33878.7|33896.6|33876.6|11
1647888040000|2022-03-21 18:40:40|33899|33879|33899|33879|33899.7|33879.7|33896.3|33876.3|8
1647888050000|2022-03-21 18:40:50|33898.7|33878.7|33919.3|33848.6|33919.3|33880.1|33893|33848.6|18
1647888060000|2022-03-21 18:41:00|33894.3|33874.3|33897.2|33877.2|33926.1|33878.8|33891.9|33846.9|31
1647888070000|2022-03-21 18:41:10|33896.8|33876.8|33892.6|33872.6|33897.8|33877.8|33892.6|33872.6|24
1647888080000|2022-03-21 18:41:20|33896.2|33876.2|33901.3|33881.3|33932.1|33881.9|33892.9|33851.2|26
1647888090000|2022-03-21 18:41:30|33901.5|33881.5|33917.7|33867.7|33928.3|33881.9|33901.4|33856.1|24
1647888100000|2022-03-21 18:41:40|33917.6|33867.6|33918.5|33868.5|33927.7|33869.1|33917.6|33859.1|18
1647888110000|2022-03-21 18:41:50|33918|33868|33919.7|33869.7|33919.9|33869.9|33918|33868|14
1647888120000|2022-03-21 18:42:00|33919.9|33869.9|33931.1|33861|33931.1|33871.8|33919.9|33861|17
1647888130000|2022-03-21 18:42:10|33921.5|33871.5|33931.4|33862.2|33931.4|33872.2|33921.2|33862.2|12
1647888140000|2022-03-21 18:42:20|33931|33861.9|33922.6|33872.6|33931.8|33872.6|33921.8|33861.3|17
1647888150000|2022-03-21 18:42:30|33922.7|33872.7|33935.6|33861.7|33937.7|33888.9|33907.9|33857.7|18
1647888160000|2022-03-21 18:42:40|33937.9|33858.7|33934.6|33856.1|33939|33887.4|33905.6|33852.3|24
1647888170000|2022-03-21 18:42:50|33904.4|33884.4|33918.2|33868.2|33935.9|33884.4|33904.4|33853.7|30
1647888180000|2022-03-21 18:43:00|33918.3|33868.3|33919.7|33869.7|33929.3|33869.7|33918.3|33858|22
1647888190000|2022-03-21 18:43:10|33919.8|33869.8|33931.2|33861.5|33931.4|33871.8|33919.8|33860.6|14
1647888200000|2022-03-21 18:43:20|33933.6|33861.2|33933.7|33859.3|33936|33861.3|33933|33857.2|21
1647888210000|2022-03-21 18:43:30|33933.9|33859.1|33923.2|33873.2|33933.9|33873.6|33919.3|33858.1|26
1647888220000|2022-03-21 18:43:40|33923.3|33873.3|33932.2|33861.7|33932.2|33873.3|33920.9|33861.7|19
1647888230000|2022-03-21 18:43:50|33921.8|33871.8|33919.6|33869.6|33932|33872.1|33919.6|33860.3|18
1647888240000|2022-03-21 18:44:00|33923.1|33873.1|33928.9|33857.4|33929.8|33873.1|33917.9|33857|23
1647888250000|2022-03-21 18:44:10|33929.1|33857.2|33917|33867|33934.5|33867|33917|33853.3|15
1647888260000|2022-03-21 18:44:20|33917.1|33867.1|33919|33869|33919.3|33869.3|33916.9|33866.9|17
1647888270000|2022-03-21 18:44:30|33919.3|33869.3|33917.9|33867.9|33920.6|33870.6|33917.9|33867.9|18
1647888280000|2022-03-21 18:44:40|33918.1|33868.1|33930.2|33859|33933.7|33870.1|33918.1|33856.3|17
1647888290000|2022-03-21 18:44:50|33928.6|33858.7|33901.1|33881.1|33934.3|33881.1|33901.1|33853|25
1647888300000|2022-03-21 18:45:00|33901.2|33881.2|33913.4|33863.4|33928.1|33881.2|33897.7|33850.1|22
1647888310000|2022-03-21 18:45:10|33924.4|33852|33925.6|33854.9|33929.5|33864.5|33913.4|33848.7|19
1647888320000|2022-03-21 18:45:20|33925.2|33853.8|33924.5|33854.7|33925.2|33863.8|33913.8|33853.7|18
1647888330000|2022-03-21 18:45:30|33924.8|33854.8|33901.4|33881.4|33925.4|33881.4|33901.3|33854.2|20
1647888340000|2022-03-21 18:45:40|33932.5|33848.2|33929.2|33851.4|33936|33856.5|33925|33845|17
1647888350000|2022-03-21 18:45:50|33928.2|33853.7|33925.1|33847.9|33934|33879.6|33896.5|33843|23
1647888360000|2022-03-21 18:46:00|33913|33863|33911.6|33861.6|33926.9|33877.7|33896|33847.5|25
1647888370000|2022-03-21 18:46:10|33911.4|33861.4|33909|33859|33919.7|33861.4|33909|33851.4|26
1647888380000|2022-03-21 18:46:20|33908.7|33858.7|33910.4|33860.4|33911.2|33861.2|33908.7|33858.7|20
1647888390000|2022-03-21 18:46:30|33911|33861|33926.5|33842.5|33926.5|33876.4|33894.5|33842.5|17
1647888400000|2022-03-21 18:46:40|33924.1|33844|33909.9|33859.9|33926.2|33860|33909.9|33843|18
1647888410000|2022-03-21 18:46:50|33911.1|33861.1|33926.4|33850.8|33926.4|33877.1|33895.4|33848.7|24
1647888420000|2022-03-21 18:47:00|33923.6|33852.9|33928.2|33850.8|33929.6|33877.8|33897.1|33849.4|28
1647888430000|2022-03-21 18:47:10|33927.7|33850.3|33923.6|33853.9|33928.2|33863.6|33912.4|33850.3|20
1647888440000|2022-03-21 18:47:20|33913.9|33863.9|33924.2|33855.8|33924.8|33865.8|33913.9|33854.9|19
1647888450000|2022-03-21 18:47:30|33924.1|33855.7|33915.9|33865.9|33924.9|33866.3|33914.9|33855.7|19
1647888460000|2022-03-21 18:47:40|33916.2|33866.2|33916.7|33866.7|33917.5|33867.5|33916.1|33866.1|16
1647888470000|2022-03-21 18:47:50|33917|33867|33927.3|33854|33931.8|33886.9|33902.9|33850.6|20
1647888480000|2022-03-21 18:48:00|33929|33853.4|33929.8|33856.8|33933.2|33884.6|33902.6|33850|21
1647888490000|2022-03-21 18:48:10|33932.8|33856.4|33919.3|33869.3|33936.4|33871.3|33917.2|33851.2|30
1647888500000|2022-03-21 18:48:20|33928.2|33859.3|33905.2|33885.2|33928.6|33885.4|33902.1|33858.3|26
1647888510000|2022-03-21 18:48:30|33905.9|33885.9|33900.7|33880.7|33905.9|33885.9|33900.5|33880.5|19
1647888520000|2022-03-21 18:48:40|33901|33881|33904.4|33884.4|33935.4|33884.6|33900.3|33851.7|29
1647888530000|2022-03-21 18:48:50|33904.6|33884.6|33937.5|33858.6|33937.5|33887.1|33904.4|33857.8|26
1647888540000|2022-03-21 18:49:00|33934.7|33861.5|33923.6|33873.6|33935.6|33873.6|33921.2|33858.5|22
1647888550000|2022-03-21 18:49:10|33923.3|33873.3|33920.8|33870.8|33933.3|33873.8|33920.8|33863.9|16
1647888560000|2022-03-21 18:49:20|33920.5|33870.5|33934.2|33860.6|33935.6|33887.9|33907.4|33860.6|11
1647888570000|2022-03-21 18:49:30|33923.9|33873.9|33923|33873|33934.2|33874.6|33921.3|33860.7|17
1647888580000|2022-03-21 18:49:40|33923.3|33873.3|33933.8|33864.3|33935.7|33876.1|33921.9|33862.9|19
1647888590000|2022-03-21 18:49:50|33933.9|33864.1|33909.2|33889.2|33937.6|33889.3|33908.5|33862.7|14
1647888600000|2022-03-21 18:50:00|33935.4|33862.5|33935.1|33863.3|33940.2|33874.5|33922.7|33859|20
1647888610000|2022-03-21 18:50:10|33934.5|33863.9|33940.9|33864.5|33944.2|33890.5|33910.5|33857.7|23
1647888620000|2022-03-21 18:50:20|33941.7|33863.7|33934|33865.5|33941.7|33875.4|33923.5|33862.1|19
1647888630000|2022-03-21 18:50:30|33934.1|33865.6|33922.1|33872.1|33934.7|33872.8|33921.8|33864.9|17
1647888640000|2022-03-21 18:50:40|33922.6|33872.6|33922.6|33872.6|33933.3|33873.5|33922.5|33862|16
1647888650000|2022-03-21 18:50:50|33922.3|33872.3|33934|33862.8|33934|33873.3|33922.3|33862.6|18
1647888660000|2022-03-21 18:51:00|33933.7|33863.2|33937.8|33861.3|33943|33888.9|33907.8|33857.1|21
1647888670000|2022-03-21 18:51:10|33941|33863.5|33938|33859.9|33941|33876.4|33922.1|33857.6|20
1647888680000|2022-03-21 18:51:20|33938.5|33859|33921.1|33871.1|33938.5|33872|33920.7|33859|17
1647888690000|2022-03-21 18:51:30|33921|33871|33905.8|33885.8|33923.2|33885.8|33905.8|33871|17
1647888700000|2022-03-21 18:51:40|33930.7|33859.3|33905.9|33885.9|33934.1|33889.6|33904.4|33856|24
1647888710000|2022-03-21 18:51:50|33935.9|33854.8|33920.6|33870.6|33938.9|33887.2|33905.3|33852.7|19
1647888720000|2022-03-21 18:52:00|33920.9|33870.9|33931.4|33861.4|33936.7|33885.9|33905.6|33859.5|23
1647888730000|2022-03-21 18:52:10|33931.5|33862.4|33928.5|33859.4|33933.9|33871.1|33918.5|33857.2|29
1647888740000|2022-03-21 18:52:20|33928.7|33858.6|33918.9|33868.9|33931.3|33869.4|33917.8|33857.6|21
1647888750000|2022-03-21 18:52:30|33918.6|33868.6|33918.3|33868.3|33919.2|33869.2|33917.6|33867.6|17
1647888760000|2022-03-21 18:52:40|33918.7|33868.7|33932.1|33860.8|33932.1|33870.6|33918.3|33860.8|17
1647888770000|2022-03-21 18:52:50|33934.5|33858.6|33904.3|33884.3|33935|33884.3|33902.8|33856.3|13
1647888780000|2022-03-21 18:53:00|33904.1|33884.1|33928.1|33859.4|33928.4|33884.1|33904.1|33856.6|21
1647888790000|2022-03-21 18:53:10|33928.2|33858.4|33917.2|33867.2|33933.2|33867.2|33916.1|33853.8|21
1647888800000|2022-03-21 18:53:20|33917.1|33867.1|33920.4|33870.4|33920.4|33870.4|33917|33867|15
1647888810000|2022-03-21 18:53:30|33920.5|33870.5|33920.4|33870.4|33938.2|33886.8|33906.8|33855.5|21
1647888820000|2022-03-21 18:53:40|33931.5|33859.2|33935.4|33856.9|33937.3|33886.1|33904.9|33851.3|26
1647888830000|2022-03-21 18:53:50|33935.9|33855.4|33920.5|33870.5|33935.9|33870.5|33918.8|33855.4|18
1647888840000|2022-03-21 18:54:00|33920.2|33870.2|33934.1|33859|33938.1|33885.9|33905.9|33854.2|22
1647888850000|2022-03-21 18:54:10|33933.7|33858.6|33919.5|33869.5|33933.7|33869.7|33918|33858.6|16
1647888860000|2022-03-21 18:54:20|33919.4|33869.4|33919.6|33869.6|33929.3|33869.9|33919.3|33859.2|12
1647888870000|2022-03-21 18:54:30|33919.7|33869.7|33905.7|33885.7|33936.6|33886.7|33904.2|33855.6|28
1647888880000|2022-03-21 18:54:40|33905.6|33885.6|33906.6|33886.6|33936.3|33886.9|33904.3|33857|17
1647888890000|2022-03-21 18:54:50|33906.3|33886.3|33920|33870|33936.5|33886.3|33903.5|33853.3|25
1647888900000|2022-03-21 18:55:00|33919.9|33869.9|33903.9|33883.9|33933.5|33884|33903.2|33853.9|21
1647888910000|2022-03-21 18:55:10|33903.7|33883.7|33918.2|33868.2|33928.8|33883.7|33903.7|33858.3|21
1647888920000|2022-03-21 18:55:20|33917|33867|33917.9|33867.9|33934.8|33867.9|33916.5|33854.9|19
1647888930000|2022-03-21 18:55:30|33902.3|33882.3|33931.4|33856.3|33933.2|33885.2|33900.9|33853.1|32
1647888940000|2022-03-21 18:55:40|33930.3|33857.4|33914.5|33864.5|33932.1|33882|33899.3|33848.8|27
1647888950000|2022-03-21 18:55:50|33914.4|33864.4|33915|33865|33923.4|33865.8|33913.8|33854|23
1647888960000|2022-03-21 18:56:00|33914.1|33864.1|33920.4|33870.4|33932.8|33883.6|33897.6|33858.7|32
1647888970000|2022-03-21 18:56:10|33920.8|33870.8|33931.9|33862.2|33933.2|33871.9|33919.9|33860.6|23
1647888980000|2022-03-21 18:56:20|33933|33862.3|33921.4|33871.4|33933.6|33871.5|33919.2|33860.9|22
1647888990000|2022-03-21 18:56:30|33932.2|33861.3|33920.4|33870.4|33932.5|33870.8|33919.3|33859.1|25
1647889000000|2022-03-21 18:56:40|33920.3|33870.3|33936.9|33860.1|33936.9|33871.1|33920.1|33860.1|25
1647889010000|2022-03-21 18:56:50|33936.6|33859.8|33932.7|33862|33937.4|33871.7|33920|33859.2|21
1647889020000|2022-03-21 18:57:00|33930.4|33861.9|33920.9|33870.9|33942.1|33886.6|33905.3|33856.5|24
1647889030000|2022-03-21 18:57:10|33921.7|33871.7|33936.1|33861|33939.2|33872.1|33921.5|33859.1|25
1647889040000|2022-03-21 18:57:20|33935.9|33861.5|33925.3|33875.3|33947.9|33875.3|33922.5|33859.1|27
1647889050000|2022-03-21 18:57:30|33926.5|33876.5|33938.7|33863|33941.1|33876.6|33925.4|33862.6|30
1647889060000|2022-03-21 18:57:40|33936.5|33864.6|33935.8|33863.4|33940.7|33873.5|33922.7|33862.2|25
1647889070000|2022-03-21 18:57:50|33936|33862.6|33926.5|33853.1|33937.6|33882.3|33902.3|33851.3|30
1647889080000|2022-03-21 18:58:00|33913.7|33863.7|33927.6|33853.9|33928.3|33864.4|33913.2|33852.4|26
1647889090000|2022-03-21 18:58:10|33927.5|33853.7|33939.9|33866.2|33941.5|33890.5|33910.5|33853.7|32
1647889100000|2022-03-21 18:58:20|33937.5|33868.4|33938.3|33864.3|33942.5|33880|33925.6|33864.3|34
1647889110000|2022-03-21 18:58:30|33938.8|33864.7|33934.2|33864.2|33938.8|33873.4|33922.3|33860.1|25
1647889120000|2022-03-21 18:58:40|33934|33864.3|33947.6|33869|33947.8|33880.7|33930.7|33864.1|31
1647889130000|2022-03-21 18:58:50|33946.9|33869.2|33953|33860|33953.7|33885.7|33935.7|33857.7|38
1647889140000|2022-03-21 18:59:00|33952.9|33857.7|33952.2|33871.5|33956.3|33876.9|33941.3|33855.9|36
1647889150000|2022-03-21 18:59:10|33951.4|33869.5|33955.9|33874.4|33958.8|33876.2|33947.3|33866.4|37
1647889160000|2022-03-21 18:59:20|33955.8|33874.5|33954.8|33878.1|33957.9|33880.1|33951|33872.8|30
1647889170000|2022-03-21 18:59:30|33954.5|33876.2|33955|33880.3|33956.3|33880.3|33954|33874.4|25
1647889180000|2022-03-21 18:59:40|33953.9|33880.2|33959.6|33879.8|33965.9|33880.8|33953.9|33864.9|31
1647889190000|2022-03-21 18:59:50|33958.9|33880.8|33958.4|33877.8|33962.5|33880.8|33956.5|33874.8|33
1647889200000|2022-03-21 19:00:00|33958.5|33877.1|33966.1|33882.5|33971.5|33889.2|33957.9|33875.9|36
1647889210000|2022-03-21 19:00:10|33965.5|33878.9|33960.5|33869.7|33968.4|33892.7|33959.5|33869.7|36
1647889220000|2022-03-21 19:00:20|33960.6|33879.7|33960.2|33870.8|33964|33880.4|33955.9|33860.9|37
1647889230000|2022-03-21 19:00:30|33960.7|33870.9|33964.1|33874.4|33966.3|33879.3|33954.5|33866.9|33
1647889240000|2022-03-21 19:00:40|33963.6|33876.1|33945.7|33851.2|33968.6|33902.5|33938.2|33849.8|37
1647889250000|2022-03-21 19:00:50|33950.4|33851.7|33949.1|33861.6|33952.9|33861.6|33942.8|33849.9|30
1647889260000|2022-03-21 19:01:00|33943.9|33861.9|33962|33862.3|33966.1|33865.9|33942.9|33846.5|35
1647889270000|2022-03-21 19:01:10|33961.3|33862.9|33953.5|33860.3|33961.5|33862.9|33951|33857.5|29
1647889280000|2022-03-21 19:01:20|33954.1|33859.9|33952.7|33859.5|33954.1|33861.6|33949.1|33857.6|23
1647889290000|2022-03-21 19:01:30|33953.4|33859.2|33958.4|33866.2|33959.7|33866.7|33953.4|33856.1|27
1647889300000|2022-03-21 19:01:40|33957.4|33866.7|33960|33866.6|33960|33879.8|33929.8|33865.1|32
1647889310000|2022-03-21 19:01:50|33954.8|33868.8|33949.8|33854.9|33956.3|33870.5|33939.7|33845.7|36
1647889320000|2022-03-21 19:02:00|33951.5|33855.3|33940.8|33846.5|33953.2|33857|33931.9|33843.1|26
1647889330000|2022-03-21 19:02:10|33940.9|33846.6|33942.6|33843.9|33942.6|33846.8|33935.8|33842.8|28
1647889340000|2022-03-21 19:02:20|33942.9|33844.2|33946.2|33857.4|33948.3|33857.4|33929.5|33843.9|23
1647889350000|2022-03-21 19:02:30|33949.1|33855.8|33947.6|33856.6|33949.5|33857.2|33944.9|33855.6|21
1647889360000|2022-03-21 19:02:40|33946.6|33856.9|33944.7|33857.2|33948|33860.2|33944.1|33856.3|16
1647889370000|2022-03-21 19:02:50|33943.8|33857.6|33942.2|33856|33944.7|33857.6|33930|33854.8|18
1647889380000|2022-03-21 19:03:00|33942.4|33856.1|33934.3|33857.5|33942.8|33858.2|33934.3|33855.6|22
1647889390000|2022-03-21 19:03:10|33934|33857.2|33949|33859.3|33950.6|33859.3|33934|33857.2|21
1647889400000|2022-03-21 19:03:20|33947.9|33859.8|33946.4|33859.8|33948|33860.3|33944.6|33858.6|18
1647889410000|2022-03-21 19:03:30|33945.4|33860.2|33936.2|33859|33948|33860.2|33933.1|33858.2|15
1647889420000|2022-03-21 19:03:40|33939.2|33857.5|33945.1|33861.1|33949.7|33862.4|33937.3|33857.5|20
1647889430000|2022-03-21 19:03:50|33943.7|33861.7|33947|33860.1|33947|33861.9|33942.9|33860.1|20
1647889440000|2022-03-21 19:04:00|33948.5|33859.7|33937.2|33857|33948.5|33860.6|33933.5|33856.8|19
1647889450000|2022-03-21 19:04:10|33937.6|33856.6|33945.2|33856.6|33948.6|33858.2|33936.7|33854.4|18
1647889460000|2022-03-21 19:04:20|33944.5|33856.1|33942.3|33855.8|33946.2|33859.1|33928|33853.3|23
1647889470000|2022-03-21 19:04:30|33944.4|33855|33932.3|33861.9|33945.5|33861.9|33932.3|33853.5|14
1647889480000|2022-03-21 19:04:40|33937|33858.7|33937.4|33856.6|33939|33859.2|33931|33856.3|25
1647889490000|2022-03-21 19:04:50|33934.5|33856.5|33937.3|33858.3|33938.6|33860.1|33931.1|33856.3|18
1647889500000|2022-03-21 19:05:00|33939.4|33857.1|33934.8|33857.8|33939.5|33859.7|33932.9|33857|21
1647889510000|2022-03-21 19:05:10|33933.8|33856.9|33931.9|33854.2|33937.5|33857.4|33928.5|33852.4|19
1647889520000|2022-03-21 19:05:20|33932.7|33853.8|33935|33853.5|33936|33854.4|33932.1|33852.9|13
1647889530000|2022-03-21 19:05:30|33934.4|33853|33936|33842.2|33939.3|33853.2|33926.8|33842.2|26
1647889540000|2022-03-21 19:05:40|33935.6|33841.6|33940.8|33841|33940.8|33846.8|33934.2|33840.9|17
1647889550000|2022-03-21 19:05:50|33940.2|33840.1|33935.2|33846.1|33940.2|33846.5|33930.6|33840.1|19
1647889560000|2022-03-21 19:06:00|33934.7|33841.1|33937|33843.7|33937|33844.5|33927.4|33840.8|24
1647889570000|2022-03-21 19:06:10|33943.7|33852|33939.1|33854.5|33944.9|33859.4|33929|33851.8|25
1647889580000|2022-03-21 19:06:20|33939.2|33854.4|33931.5|33847.5|33939.9|33867.1|33917.1|33839.6|27
1647889590000|2022-03-21 19:06:30|33934.5|33845.1|33931.9|33844.8|33936.7|33848.2|33929|33842.1|26
1647889600000|2022-03-21 19:06:40|33930.3|33842.6|33931.1|33841.8|33931.3|33846.7|33925.7|33841.6|21
1647889610000|2022-03-21 19:06:50|33931|33842.1|33927.5|33853.6|33933.9|33854.5|33925.6|33841|27
1647889620000|2022-03-21 19:07:00|33927.2|33853.8|33930.6|33851|33930.6|33853.8|33925|33850.3|17
1647889630000|2022-03-21 19:07:10|33930.2|33851.1|33933.9|33852.4|33936|33852.4|33930.1|33850.7|23
1647889640000|2022-03-21 19:07:20|33935.1|33852.8|33938.8|33846.7|33941.6|33852.8|33926.3|33843.5|21
1647889650000|2022-03-21 19:07:30|33941.1|33852.5|33936.8|33846.9|33941.1|33852.5|33935.1|33839|22
1647889660000|2022-03-21 19:07:40|33935.9|33847.8|33938.3|33839.9|33939.8|33847.8|33935.9|33839.8|17
1647889670000|2022-03-21 19:07:50|33937.4|33840.6|33936.1|33854.4|33945|33863|33913|33840.6|27
1647889680000|2022-03-21 19:08:00|33932.2|33855.5|33937.6|33852.8|33940.6|33855.5|33931.8|33852.8|25
1647889690000|2022-03-21 19:08:10|33935.8|33853.3|33939.8|33854.5|33940.3|33855|33935.8|33852.8|20
1647889700000|2022-03-21 19:08:20|33939.1|33854.7|33934.2|33855.8|33941.4|33856.3|33922.5|33852.7|23
1647889710000|2022-03-21 19:08:30|33938.9|33854.9|33940.3|33855|33942|33856.3|33937.1|33854|18
1647889720000|2022-03-21 19:08:40|33940.7|33853.9|33934.5|33856.9|33940.7|33856.9|33927.4|33853.5|20
1647889730000|2022-03-21 19:08:50|33934.3|33856.2|33938|33855.4|33938|33856.8|33930.4|33855.4|18
1647889740000|2022-03-21 19:09:00|33938.5|33855|33939.5|33860.9|33942.2|33862.6|33933.4|33855|30
1647889750000|2022-03-21 19:09:10|33940|33860.4|33940.8|33860.3|33940.8|33861.1|33934.1|33858.8|19
1647889760000|2022-03-21 19:09:20|33941.9|33861.2|33937.9|33859.9|33941.9|33863.1|33933.6|33859.8|21
1647889770000|2022-03-21 19:09:30|33937.6|33859.6|33937|33858.9|33944.8|33867.1|33917.1|33857.8|22
1647889780000|2022-03-21 19:09:40|33937.2|33858.7|33942.8|33858.3|33944.1|33859.6|33937.2|33857.8|26
1647889790000|2022-03-21 19:09:50|33944.4|33857.7|33936.5|33863.5|33946.2|33863.5|33929|33846.5|20
1647889800000|2022-03-21 19:10:00|33939.2|33862.5|33937.9|33852.1|33940.1|33862.5|33934.9|33851.4|24
1647889810000|2022-03-21 19:10:10|33938.2|33852.3|33938.5|33859.3|33939.2|33859.6|33932.2|33851|23
1647889820000|2022-03-21 19:10:20|33940|33859.6|33939.1|33859.3|33940.5|33860.2|33937|33858.5|21
1647889830000|2022-03-21 19:10:30|33940.1|33859|33934.7|33859|33940.1|33861.8|33932.4|33858.8|14
1647889840000|2022-03-21 19:10:40|33933.8|33857.9|33940.2|33855.7|33940.2|33857.9|33932.1|33855.7|13
1647889850000|2022-03-21 19:10:50|33938.7|33856.2|33939.6|33860.7|33944.4|33870.7|33920|33855.2|24
1647889860000|2022-03-21 19:11:00|33940.4|33860.6|33942.6|33860.2|33943|33862.9|33935.9|33859.4|29
1647889870000|2022-03-21 19:11:10|33941.8|33859.7|33940|33862.1|33943.1|33862.6|33935.1|33858.2|27
1647889880000|2022-03-21 19:11:20|33941.1|33861.7|33940.4|33860|33942.5|33862.5|33937.2|33860|21
1647889890000|2022-03-21 19:11:30|33939.6|33860.8|33947.5|33860|33949.2|33862.8|33934.4|33858.8|29
1647889900000|2022-03-21 19:11:40|33945.1|33860.6|33943.5|33860.7|33948.1|33862|33937|33859.8|29
1647889910000|2022-03-21 19:11:50|33944.8|33860.2|33947.4|33862.9|33947.4|33862.9|33940.4|33859.8|25
1647889920000|2022-03-21 19:12:00|33948.5|33862.2|33941.2|33860.3|33948.5|33863.2|33937.1|33860.2|28
1647889930000|2022-03-21 19:12:10|33940.3|33860.5|33944.4|33860.6|33945.4|33861.6|33940.3|33860.3|21
1647889940000|2022-03-21 19:12:20|33944.8|33860.4|33944.6|33862.8|33945|33864.9|33940.6|33860.4|23
1647889950000|2022-03-21 19:12:30|33945.4|33862.5|33945.5|33861.9|33948|33863.8|33940.1|33861.7|24
1647889960000|2022-03-21 19:12:40|33946.3|33861.6|33945.4|33861.4|33946.6|33862.7|33945|33861.4|15
1647889970000|2022-03-21 19:12:50|33944.9|33860.9|33949.8|33862.1|33949.9|33862.3|33938.2|33860.9|25
1647889980000|2022-03-21 19:13:00|33949.2|33861.6|33943|33863.2|33951.5|33865.9|33939.2|33861.4|24
1647889990000|2022-03-21 19:13:10|33942.8|33863.1|33943.8|33863.8|33943.8|33864.9|33936.8|33861.5|20
1647890000000|2022-03-21 19:13:20|33941.7|33864.4|33946.9|33863.5|33947.3|33865.2|33941.7|33863.2|19
1647890010000|2022-03-21 19:13:30|33952.6|33861.7|33945|33863.2|33952.6|33863.5|33940.7|33861.7|17
1647890020000|2022-03-21 19:13:40|33946.4|33862.7|33950.7|33864.1|33954|33864.1|33945.2|33862.7|12
1647890030000|2022-03-21 19:13:50|33951.5|33863.9|33952.1|33860.2|33956.4|33867.1|33944.7|33841.5|24
1647890040000|2022-03-21 19:14:00|33949.2|33861.9|33953|33857|33953.5|33863.2|33949.2|33856.7|25
1647890050000|2022-03-21 19:14:10|33952|33856.7|33948.2|33861.3|33954.9|33861.3|33944.4|33854.4|20
1647890060000|2022-03-21 19:14:20|33947.5|33861.6|33954.9|33867|33954.9|33867.4|33947|33860.8|21
1647890070000|2022-03-21 19:14:30|33955.1|33866.8|33957.7|33868.8|33959.9|33869|33941.5|33866.4|21
1647890080000|2022-03-21 19:14:40|33958.3|33868.9|33952.5|33867.5|33958.3|33880.7|33929.9|33866.4|28
1647890090000|2022-03-21 19:14:50|33951.8|33868.4|33946.4|33865.8|33951.8|33872.3|33941.1|33865.8|28
1647890100000|2022-03-21 19:15:00|33946.6|33867.2|33948.8|33865.5|33948.8|33867.4|33940.2|33865.1|22
1647890110000|2022-03-21 19:15:10|33947.4|33865.9|33943.9|33863.5|33947.6|33865.9|33940.2|33863.5|24
1647890120000|2022-03-21 19:15:20|33946|33863.9|33945.8|33862.9|33952.6|33864.4|33945.8|33861.3|24
1647890130000|2022-03-21 19:15:30|33946|33862.7|33948.5|33863|33949.3|33863.7|33946|33862.4|21
1647890140000|2022-03-21 19:15:40|33948.1|33863.1|33942.5|33862.6|33948.2|33863.5|33939.7|33861.4|19
1647890150000|2022-03-21 19:15:50|33942.6|33862.7|33949.3|33864.1|33949.3|33864.1|33938.2|33860.3|20
1647890160000|2022-03-21 19:16:00|33951.3|33863.3|33933|33861.4|33951.6|33863.9|33932.8|33860|25
1647890170000|2022-03-21 19:16:10|33943.9|33861.5|33942.7|33861.9|33945.7|33862.4|33941.8|33860.8|20
1647890180000|2022-03-21 19:16:20|33945.3|33862|33937.7|33860.5|33950.3|33864.8|33935.2|33859.9|23
1647890190000|2022-03-21 19:16:30|33939.2|33860.8|33943.6|33858.3|33945.7|33861|33939.2|33858.2|21
1647890200000|2022-03-21 19:16:40|33940.6|33858.9|33944.3|33859.2|33945.9|33859.8|33940.6|33858.9|18
1647890210000|2022-03-21 19:16:50|33944.9|33858.9|33943.8|33858.3|33950.4|33860.7|33935.3|33858.3|19
1647890220000|2022-03-21 19:17:00|33942.9|33857|33943.2|33858|33957.8|33862.8|33938.3|33852.6|21
1647890230000|2022-03-21 19:17:10|33940.9|33859.7|33939.5|33862.5|33948.3|33863.6|33937.3|33857.5|20
1647890240000|2022-03-21 19:17:20|33937.3|33864.1|33941.2|33866.3|33944.6|33866.9|33937.3|33862.8|18
1647890250000|2022-03-21 19:17:30|33941.7|33865.7|33942.5|33862.9|33945.1|33865.9|33939.2|33862.2|28
1647890260000|2022-03-21 19:17:40|33940.3|33863.3|33940.9|33859.8|33942.1|33865|33938.3|33859.8|24
1647890270000|2022-03-21 19:17:50|33940.1|33860|33945.7|33859.7|33948.5|33860.8|33930|33855|23
1647890280000|2022-03-21 19:18:00|33945.1|33858.9|33943.7|33856.6|33946|33859.5|33943.7|33856.6|26
1647890290000|2022-03-21 19:18:10|33943.1|33856.9|33946|33860.1|33946.7|33860.1|33942.7|33856.4|19
1647890300000|2022-03-21 19:18:20|33945.9|33859.6|33944.2|33861.7|33947.1|33861.7|33932.3|33858.8|25
1647890310000|2022-03-21 19:18:30|33944.6|33861.8|33944|33862.4|33944.6|33863.7|33942|33861.8|26
1647890320000|2022-03-21 19:18:40|33943.2|33862.7|33945.4|33864.1|33945.4|33864.4|33941.5|33862.3|22
1647890330000|2022-03-21 19:18:50|33945.1|33863.7|33942.8|33863.4|33946.6|33863.9|33942.8|33862.3|19
1647890340000|2022-03-21 19:19:00|33943.4|33862.7|33947.9|33862.6|33949.6|33864.5|33943.4|33862.2|25
1647890350000|2022-03-21 19:19:10|33947.8|33862.5|33936|33864.1|33951.8|33864.7|33935.5|33861.8|21
1647890360000|2022-03-21 19:19:20|33937.8|33865.1|33948.6|33863.8|33950.8|33865.8|33937.8|33862.7|18
1647890370000|2022-03-21 19:19:30|33949|33863.7|33947.2|33867.1|33950.1|33867.1|33943.1|33863.7|20
1647890380000|2022-03-21 19:19:40|33947.5|33867.4|33949|33868.8|33950.1|33870.5|33944.1|33866.7|28
1647890390000|2022-03-21 19:19:50|33948.7|33868.4|33948.4|33868.2|33949.3|33869.1|33946.8|33867.9|15
1647890400000|2022-03-21 19:20:00|33947.3|33868.1|33954.2|33868.4|33954.8|33869.4|33947.3|33867.9|20
1647890410000|2022-03-21 19:20:10|33954.6|33868|33948.3|33868.5|33955.3|33869.3|33943.9|33867.3|23
1647890420000|2022-03-21 19:20:20|33949.8|33868.4|33955.9|33869.7|33955.9|33871.7|33949|33867|25
1647890430000|2022-03-21 19:20:30|33954.5|33870.5|33949.4|33868.3|33955.2|33870.5|33944.6|33868.3|23
1647890440000|2022-03-21 19:20:40|33948.6|33869.3|33950|33868.1|33951.1|33869.6|33948|33867.7|15
1647890450000|2022-03-21 19:20:50|33947.9|33868.8|33952.3|33866.9|33956.3|33868.8|33943.6|33864.6|19
1647890460000|2022-03-21 19:21:00|33953.8|33867.4|33953.1|33868.1|33954.6|33868.7|33950.9|33866.8|24
1647890470000|2022-03-21 19:21:10|33954.1|33868.9|33941.4|33867.4|33954.3|33869|33941.4|33866.5|25
1647890480000|2022-03-21 19:21:20|33940.5|33866.9|33951.7|33867.3|33952.9|33868.8|33940.5|33866.6|17
1647890490000|2022-03-21 19:21:30|33951.8|33867|33941.9|33866.7|33952.8|33867.7|33941.9|33865.9|18
1647890500000|2022-03-21 19:21:40|33942.1|33867|33953.3|33866.3|33953.3|33867.1|33941.9|33865.7|18
1647890510000|2022-03-21 19:21:50|33951.2|33867.6|33942.2|33868.2|33956.2|33868.6|33942.2|33866.7|14
1647890520000|2022-03-21 19:22:00|33944.7|33868.1|33956.1|33862.7|33957.7|33868.3|33944.7|33862.1|19
1647890530000|2022-03-21 19:22:10|33952.4|33861.4|33956.2|33863.8|33962.1|33879.5|33929.1|33855|27
1647890540000|2022-03-21 19:22:20|33957.5|33862.1|33943.4|33869|33957.5|33870.4|33943.2|33862.1|26
1647890550000|2022-03-21 19:22:30|33943.9|33870.2|33943.9|33868.8|33944.7|33872.6|33943.3|33867.7|20
1647890560000|2022-03-21 19:22:40|33944.3|33868.6|33925.1|33875.1|33944.3|33875.1|33924.9|33866.3|11
1647890570000|2022-03-21 19:22:50|33927.3|33877.3|33945.1|33866.6|33949.2|33893.1|33898.6|33859|20
1647890580000|2022-03-21 19:23:00|33946.2|33869.3|33943.4|33866|33946.2|33869.3|33941.6|33864|25
1647890590000|2022-03-21 19:23:10|33943.1|33864.4|33933.9|33865|33943.1|33877.1|33923.9|33864.3|24
1647890600000|2022-03-21 19:23:20|33933.8|33865.1|33933.1|33864.3|33935.6|33875.3|33925.3|33863.9|13
1647890610000|2022-03-21 19:23:30|33932.9|33863.9|33925.3|33875.3|33936.5|33876.9|33923.8|33863.9|14
1647890620000|2022-03-21 19:23:40|33924.9|33874.9|33939.4|33868|33941.7|33875.8|33924.2|33863.3|24
1647890630000|2022-03-21 19:23:50|33938.2|33866.9|33938.8|33864|33940.3|33867.8|33938.2|33862.9|9
1647890640000|2022-03-21 19:24:00|33938.6|33865.6|33923.3|33873.3|33941.2|33873.4|33923.3|33863.6|17
1647890650000|2022-03-21 19:24:10|33923.2|33873.2|33920.9|33870.9|33940|33882.1|33920.6|33863.6|24
1647890660000|2022-03-21 19:24:20|33930.9|33861.9|33922.2|33872.2|33930.9|33873.2|33919.6|33861.9|18
1647890670000|2022-03-21 19:24:30|33921.8|33871.8|33934|33862.7|33934.9|33873.8|33921.8|33862.7|21
1647890680000|2022-03-21 19:24:40|33933.7|33862.6|33920.9|33870.9|33936.9|33872.3|33920.3|33860.3|20
1647890690000|2022-03-21 19:24:50|33919.9|33869.9|33922.3|33872.3|33922.3|33872.3|33919.7|33869.7|8
1647890700000|2022-03-21 19:25:00|33922.4|33872.4|33923.3|33873.3|33924.9|33874.9|33921.7|33871.7|25
1647890710000|2022-03-21 19:25:10|33923.2|33873.2|33940.4|33867.3|33940.4|33892.6|33912.6|33854|20
1647890720000|2022-03-21 19:25:20|33940.7|33867.4|33940.2|33865.9|33941.2|33867.4|33939|33861.1|12
1647890730000|2022-03-21 19:25:30|33938.9|33861.5|33922.6|33872.6|33940.2|33872.9|33922.6|33861.5|14
1647890740000|2022-03-21 19:25:40|33923.2|33873.2|33936.3|33867.9|33936.3|33876.6|33923.2|33866|10
1647890750000|2022-03-21 19:25:50|33933.5|33865.3|33944.2|33869.4|33944.2|33877.4|33925.6|33865.2|18
1647890760000|2022-03-21 19:26:00|33942.1|33870|33941.6|33866.7|33943.2|33870.7|33940.9|33864.5|21
1647890770000|2022-03-21 19:26:10|33941.7|33868.1|33941.1|33865.7|33943.4|33881.7|33930.3|33862.4|25
1647890780000|2022-03-21 19:26:20|33940.3|33866.6|33943.4|33867.9|33944.6|33870.7|33940.3|33866.4|14
1647890790000|2022-03-21 19:26:30|33942.7|33866.4|33935.8|33866.5|33942.9|33876.7|33924.5|33866.4|14
1647890800000|2022-03-21 19:26:40|33937.8|33868.2|33950.8|33856.1|33955.3|33876.1|33924.8|33854.2|27
1647890810000|2022-03-21 19:26:50|33950|33857.8|33953|33857.2|33953|33858.3|33950|33854.3|27
1647890820000|2022-03-21 19:27:00|33953.4|33857.6|33948.4|33858.4|33953.4|33862.4|33942|33857.6|18
1647890830000|2022-03-21 19:27:10|33949|33857.8|33950|33859.5|33950|33860.9|33945|33857.8|21
1647890840000|2022-03-21 19:27:20|33932.5|33864.1|33951.4|33856|33953.7|33864.1|33932.5|33855.2|22
1647890850000|2022-03-21 19:27:30|33950.3|33855.5|33947.1|33859.1|33953|33859.1|33947.1|33853.7|11
1647890860000|2022-03-21 19:27:40|33945.9|33860.3|33947.2|33855.9|33949.9|33860.3|33945.9|33855.5|23
1647890870000|2022-03-21 19:27:50|33947.6|33855.5|33945.9|33857.4|33947.6|33860|33939.3|33854.6|13
1647890880000|2022-03-21 19:28:00|33945.5|33857.2|33950|33856|33951.7|33858|33945.5|33853.7|24
1647890890000|2022-03-21 19:28:10|33939.3|33860.2|33940.6|33858.5|33945.4|33860.2|33938.6|33853.3|21
1647890900000|2022-03-21 19:28:20|33938.9|33859.4|33951.1|33853.1|33951.5|33859.8|33938.9|33852.3|13
1647890910000|2022-03-21 19:28:30|33948.6|33853.9|33946.6|33857.2|33948.6|33858|33938.5|33852.6|22
1647890920000|2022-03-21 19:28:40|33944.1|33858.6|33945.1|33853.4|33945.6|33858.9|33942.3|33853.4|23
1647890930000|2022-03-21 19:28:50|33944.5|33853.8|33942.6|33857|33945|33857|33942.4|33853.8|17
1647890940000|2022-03-21 19:29:00|33942.2|33857.3|33939.6|33859.5|33949.5|33859.5|33937.9|33852.2|19
1647890950000|2022-03-21 19:29:10|33938.8|33860.2|33946.2|33855.3|33947.1|33860.3|33938.8|33854.5|17
1647890960000|2022-03-21 19:29:20|33946.5|33855|33943.3|33852.4|33946.5|33861.4|33933|33849.9|24
1647890970000|2022-03-21 19:29:30|33941.7|33854.2|33944.7|33854|33945.4|33859.2|33935.9|33852.5|25
1647890980000|2022-03-21 19:29:40|33941.8|33856.7|33944.9|33855.7|33946.3|33857.4|33941.8|33854.5|19
1647890990000|2022-03-21 19:29:50|33940|33858.5|33936|33856|33948|33860.6|33928.9|33849.9|26
1647891000000|2022-03-21 19:30:00|33944.2|33851.3|33953.9|33863.2|33964.4|33866.2|33944.2|33851.3|30
1647891010000|2022-03-21 19:30:10|33954|33863.4|33955.6|33863.9|33959.8|33865.6|33950.2|33858.1|27
1647891020000|2022-03-21 19:30:20|33954.2|33863.8|33963|33856.6|33964.2|33863.8|33954.2|33856.5|30
1647891030000|2022-03-21 19:30:30|33962.4|33855.6|33963.4|33856.8|33965|33860.4|33957.2|33854.3|30
1647891040000|2022-03-21 19:30:40|33964.8|33854.4|33969.1|33858.9|33969.1|33858.9|33961.2|33853.9|28
1647891050000|2022-03-21 19:30:50|33968.6|33858.6|33963.6|33855.1|33972.2|33866.8|33958|33851.8|33
1647891060000|2022-03-21 19:31:00|33965.3|33855.6|33964.3|33854.5|33966.3|33860.5|33959.6|33854|28
1647891070000|2022-03-21 19:31:10|33964.1|33855.4|33965.8|33855.1|33965.8|33857.2|33960.8|33854.3|24
1647891080000|2022-03-21 19:31:20|33965.4|33855.3|33969.8|33859.7|33969.8|33861.3|33958.7|33855.3|29
1647891090000|2022-03-21 19:31:30|33969.6|33860|33971.5|33860.4|33971.5|33861.6|33969.2|33858.1|21
1647891100000|2022-03-21 19:31:40|33970.3|33861.4|33969.8|33859.9|33971.2|33862.4|33969|33859.3|21
1647891110000|2022-03-21 19:31:50|33968.4|33861.2|33968.4|33857.7|33970.3|33861.3|33961.8|33857.4|29
1647891120000|2022-03-21 19:32:00|33968.1|33858.7|33969.2|33858.7|33971|33860.5|33967.7|33857.7|20
1647891130000|2022-03-21 19:32:10|33968.9|33859.4|33966|33859.4|33970.6|33863.1|33961|33857|33
1647891140000|2022-03-21 19:32:20|33966.4|33858.8|33967.6|33858.9|33969.2|33861|33966|33857.1|31
1647891150000|2022-03-21 19:32:30|33966.2|33860.2|33967.2|33854.4|33969|33860.6|33965.9|33854.4|17
1647891160000|2022-03-21 19:32:40|33960.3|33854.3|33972.4|33853.4|33972.4|33857.5|33953.5|33852.8|25
1647891170000|2022-03-21 19:32:50|33972.7|33852.7|33971.3|33854.5|33972.7|33855.4|33968.6|33852.7|28
1647891180000|2022-03-21 19:33:00|33970.4|33854.7|33975.5|33857|33975.5|33859.7|33955.7|33853.9|23
1647891190000|2022-03-21 19:33:10|33973.2|33858|33974.5|33860.6|33974.5|33864.9|33965.6|33857.6|23
1647891200000|2022-03-21 19:33:20|33975|33859.6|33974.1|33859.2|33975|33862|33973.3|33858.2|20
1647891210000|2022-03-21 19:33:30|33974.4|33858.6|33962.9|33858.1|33975|33860.8|33962.9|33858.1|9
1647891220000|2022-03-21 19:33:40|33964.4|33858.9|33973.6|33860.3|33976.2|33860.3|33964.4|33856.9|11
1647891230000|2022-03-21 19:33:50|33974.3|33858.5|33973.8|33866.6|33979.8|33866.8|33960.4|33858.5|18
1647891240000|2022-03-21 19:34:00|33970.6|33866.9|33975.6|33864|33975.6|33866.9|33969.4|33863.1|15
1647891250000|2022-03-21 19:34:10|33975.4|33864.5|33973.1|33864.3|33975.5|33864.5|33973.1|33862.5|15
1647891260000|2022-03-21 19:34:20|33973.2|33864.1|33977.5|33864.4|33978.8|33864.9|33973.2|33863.1|13
1647891270000|2022-03-21 19:34:30|33964.7|33865|33974.7|33863.5|33974.9|33865.7|33964.7|33862.6|12
1647891280000|2022-03-21 19:34:40|33973|33864.9|33976.2|33863.6|33978.2|33864.9|33973|33862.7|22
1647891290000|2022-03-21 19:34:50|33975.9|33864.2|33975|33866.4|33976.3|33869.1|33971.8|33864.2|19
1647891300000|2022-03-21 19:35:00|33975.8|33866.9|33975.2|33864.9|33975.8|33866.9|33970.3|33864.5|23
1647891310000|2022-03-21 19:35:10|33975.6|33865.4|33974.2|33870.2|33979.1|33872.9|33972|33865.4|16
1647891320000|2022-03-21 19:35:20|33975.5|33870.3|33974.5|33871.1|33976.4|33871.1|33974.3|33869.7|13
1647891330000|2022-03-21 19:35:30|33974.7|33870.1|33976.8|33868.1|33977.6|33870.1|33970.8|33868.1|14
1647891340000|2022-03-21 19:35:40|33984.4|33866.2|33981.8|33865.5|33984.4|33870.9|33964.9|33863.8|24
1647891350000|2022-03-21 19:35:50|33981.1|33865.1|33980.5|33865.4|33984.2|33866.8|33980|33864.8|13
1647891360000|2022-03-21 19:36:00|33981.6|33864.1|33973.4|33867.6|33985.4|33873|33969.4|33864.1|30
1647891370000|2022-03-21 19:36:10|33975.1|33866.1|33977.8|33867.6|33977.8|33870.3|33968.7|33865.9|12
1647891380000|2022-03-21 19:36:20|33979|33866.7|33977.8|33865.8|33979|33866.7|33977|33865|18
1647891390000|2022-03-21 19:36:30|33977.7|33865.7|33980.2|33867.1|33984.3|33868.9|33969.5|33863.5|23
1647891400000|2022-03-21 19:36:40|33979.7|33865.6|33977.8|33866.3|33980.5|33868.7|33976.7|33865.6|24
1647891410000|2022-03-21 19:36:50|33977.3|33865.9|33976.6|33864.1|33978.1|33866.2|33975.7|33863.8|18
1647891420000|2022-03-21 19:37:00|33976.7|33864.2|33972.7|33867.7|33976.7|33870.1|33967.6|33864|27
1647891430000|2022-03-21 19:37:10|33972.3|33868|33974.7|33865.8|33975.1|33868.7|33971.4|33865.8|15
1647891440000|2022-03-21 19:37:20|33973.3|33865.5|33971.4|33866.2|33974.6|33867.7|33968.2|33865.5|8
1647891450000|2022-03-21 19:37:30|33974.3|33866.7|33980.5|33866.2|33980.5|33868.7|33974.3|33866.2|17
1647891460000|2022-03-21 19:37:40|33980.4|33865.8|33981.3|33866.6|33981.3|33866.6|33980.4|33865|12
1647891470000|2022-03-21 19:37:50|33981.2|33866.5|33978|33869.7|33981.2|33871.8|33963.7|33866|19
1647891480000|2022-03-21 19:38:00|33979.9|33864.5|33979|33867.1|33981.1|33868.9|33978.7|33864.5|17
1647891490000|2022-03-21 19:38:10|33979.5|33868.1|33973.2|33866.2|33980.6|33868.1|33970.8|33866.2|21
1647891500000|2022-03-21 19:38:20|33974.1|33866.8|33974.6|33867.8|33975.7|33867.8|33972.5|33866.4|16
1647891510000|2022-03-21 19:38:30|33974|33867.9|33979|33870.4|33979|33871.4|33973.9|33866.7|17
1647891520000|2022-03-21 19:38:40|33980|33869.9|33979.7|33870.3|33980|33870.9|33955.3|33867.5|13
1647891530000|2022-03-21 19:38:50|33972.1|33877.2|33969|33866.4|33978.1|33877.2|33963.6|33866.4|22
1647891540000|2022-03-21 19:39:00|33969.1|33866.7|33971.3|33866.7|33971.8|33867.1|33968.3|33865.3|19
1647891550000|2022-03-21 19:39:10|33970.2|33866.1|33966.6|33867.6|33971.5|33868.3|33959.7|33865.1|22
1647891560000|2022-03-21 19:39:20|33969.7|33866.6|33976.2|33865.7|33979.1|33871.9|33955.8|33863.5|23
1647891570000|2022-03-21 19:39:30|33976.6|33865.4|33978.7|33865.7|33978.7|33866.9|33975.1|33865.1|23
1647891580000|2022-03-21 19:39:40|33979.2|33865.4|33972.4|33869|33979.6|33870.2|33964.7|33865.4|19
1647891590000|2022-03-21 19:39:50|33973.4|33868.8|33977.9|33867|33977.9|33869.3|33971.7|33867|17
1647891600000|2022-03-21 19:40:00|33978.5|33866.6|33974.1|33867.4|33981.8|33871.6|33962.3|33863.8|25
1647891610000|2022-03-21 19:40:10|33973.1|33868.5|33981.7|33865.6|33981.7|33868.5|33973.1|33864.8|26
1647891620000|2022-03-21 19:40:20|33976.6|33865.9|33971.6|33878.8|33978.6|33879.2|33967.8|33865.9|21
1647891630000|2022-03-21 19:40:30|33985.6|33871.7|33984.2|33871.6|33986.6|33873.7|33982.3|33870.6|21
1647891640000|2022-03-21 19:40:40|33984.3|33871.1|33982.5|33868.6|33984.6|33871.1|33981.1|33868.6|17
1647891650000|2022-03-21 19:40:50|33981.4|33869.5|33969.1|33874.7|33982.2|33874.7|33969.1|33868.7|20
1647891660000|2022-03-21 19:41:00|33967.8|33875.3|33977.3|33870.3|33979.4|33875.3|33967.8|33868.2|19
1647891670000|2022-03-21 19:41:10|33955.7|33878.9|33971.3|33868.5|33972.1|33878.9|33955.7|33868.5|31
1647891680000|2022-03-21 19:41:20|33964.3|33870.9|33963.7|33869.2|33969.3|33870.9|33961.7|33866|23
1647891690000|2022-03-21 19:41:30|33963.1|33869.3|33973.1|33864.4|33973.9|33869.3|33963.1|33864|25
1647891700000|2022-03-21 19:41:40|33972.9|33864.5|33966.5|33869.6|33974.3|33870.3|33958.3|33863.9|24
1647891710000|2022-03-21 19:41:50|33967.5|33869.1|33963.4|33868.1|33967.5|33870.5|33961.1|33866.7|19
1647891720000|2022-03-21 19:42:00|33964.2|33867.6|33964.8|33864.8|33977.9|33870.1|33949.3|33859.9|28
1647891730000|2022-03-21 19:42:10|33966.2|33863|33969.3|33863.6|33969.7|33864.8|33965.8|33861.5|29
1647891740000|2022-03-21 19:42:20|33967.8|33864.7|33963.4|33865.3|33968.9|33866.1|33958.5|33863.2|12
1647891750000|2022-03-21 19:42:30|33963|33864.9|33970.7|33862.5|33970.7|33864.9|33963|33862.5|16
1647891760000|2022-03-21 19:42:40|33970.8|33862.4|33969.3|33862.3|33971.5|33867.6|33953.8|33861.3|19
1647891770000|2022-03-21 19:42:50|33970|33862.6|33973.6|33863.5|33974.7|33875|33944.3|33861.7|28
1647891780000|2022-03-21 19:43:00|33972.1|33864.6|33970|33865.8|33974.7|33868.8|33965.8|33862.6|22
1647891790000|2022-03-21 19:43:10|33970.4|33866|33966.2|33866.7|33970.7|33868.8|33958.8|33866|21
1647891800000|2022-03-21 19:43:20|33966.8|33866.9|33967.7|33866|33968.1|33867.4|33964.9|33865.9|19
1647891810000|2022-03-21 19:43:30|33967.6|33866.5|33970.3|33864.8|33973|33867.3|33967.3|33864.5|26
1647891820000|2022-03-21 19:43:40|33970.2|33864.7|33970.5|33865.5|33971.9|33869.5|33958.6|33864.2|24
1647891830000|2022-03-21 19:43:50|33971|33864.8|33966.6|33868.1|33972.3|33868.1|33966.6|33864|22
1647891840000|2022-03-21 19:44:00|33964.9|33868.6|33968.2|33866.5|33968.8|33868.6|33964.9|33866.2|21
1647891850000|2022-03-21 19:44:10|33968.4|33866.6|33967|33867.6|33968.5|33870.4|33954.9|33866.5|16
1647891860000|2022-03-21 19:44:20|33967.1|33868|33965.8|33866.3|33968.2|33868.1|33965.4|33866.1|23
1647891870000|2022-03-21 19:44:30|33970.9|33865.1|33971.6|33866.7|33975.1|33870.4|33956.2|33861.1|25
1647891880000|2022-03-21 19:44:40|33972.4|33866.1|33971.5|33866.2|33973.4|33869.2|33967.7|33865.4|12
1647891890000|2022-03-21 19:44:50|33972.2|33865.8|33970.7|33865.2|33972.2|33873.2|33955|33864.9|29
1647891900000|2022-03-21 19:45:00|33971.3|33864.5|33972.1|33868.6|33977.8|33874|33964|33863.5|26
1647891910000|2022-03-21 19:45:10|33972.2|33868.4|33979.3|33859.3|33980.1|33868.8|33971.9|33859|11
1647891920000|2022-03-21 19:45:20|33979.4|33859.4|33972.7|33867|33979.6|33867|33969.9|33859.4|12
1647891930000|2022-03-21 19:45:30|33973.5|33867.3|33977|33870.9|33979|33871.5|33971.6|33865.1|14
1647891940000|2022-03-21 19:45:40|33978.3|33871|33968.9|33873.6|33979.1|33875.1|33965.1|33869.5|16
1647891950000|2022-03-21 19:45:50|33967.9|33874.1|33970.2|33874.2|33973.5|33875.8|33966.6|33872|11
1647891960000|2022-03-21 19:46:00|33970.9|33870.9|33974|33870.8|33974.7|33874.1|33970.9|33870.8|11
1647891970000|2022-03-21 19:46:10|33974.5|33871.4|33970|33873|33975.9|33875.6|33964|33871.4|16
1647891980000|2022-03-21 19:46:20|33970.2|33872.9|33971.8|33871.3|33971.8|33873.6|33968.1|33871.3|13
1647891990000|2022-03-21 19:46:30|33971.9|33871.4|33973|33871.7|33979.1|33880.3|33951.6|33869|19
1647892000000|2022-03-21 19:46:40|33971.7|33871.9|33977.4|33868.7|33977.6|33873.9|33966.3|33868.7|15
1647892010000|2022-03-21 19:46:50|33975.6|33869.4|33972.3|33871.1|33977.5|33871.7|33971.6|33867.4|15
1647892020000|2022-03-21 19:47:00|33973|33871.4|33963.6|33874.5|33975.3|33875.5|33961.3|33869.6|13
1647892030000|2022-03-21 19:47:10|33967.2|33873|33969.6|33872.2|33970.4|33873.3|33966.6|33871.5|13
1647892040000|2022-03-21 19:47:20|33959.2|33876.8|33967.5|33873.4|33967.5|33878.1|33956.1|33873.4|7
1647892050000|2022-03-21 19:47:30|33968.6|33872.9|33973.6|33872.4|33979.4|33901.4|33921.4|33869.8|12
1647892060000|2022-03-21 19:47:40|33975.6|33871.8|33978.4|33870.1|33979.7|33871.8|33974.9|33868.7|20
1647892070000|2022-03-21 19:47:50|33977.6|33870.6|33968.3|33874.7|33978.8|33876.4|33963.7|33869.8|19
1647892080000|2022-03-21 19:48:00|33969|33875.1|33975.2|33873.2|33975.2|33875.3|33969|33873|15
1647892090000|2022-03-21 19:48:10|33971.6|33874.9|33971.8|33876.5|33973.6|33877.9|33962.9|33873.5|18
1647892100000|2022-03-21 19:48:20|33977.6|33876.7|33982.5|33877.3|33985.4|33878.6|33977.6|33874.1|14
1647892110000|2022-03-21 19:48:30|33984.2|33875.7|33983.4|33874.6|33986.3|33875.7|33981.1|33874.6|13
1647892120000|2022-03-21 19:48:40|33982.7|33874.9|33981.9|33874.7|33982.7|33875.8|33980.3|33874.3|12
1647892130000|2022-03-21 19:48:50|33983|33874|33982.6|33874.5|33984.9|33879.5|33968.1|33873|16
1647892140000|2022-03-21 19:49:00|33984.5|33871.1|33981.9|33871.5|33984.5|33877.5|33969.1|33870.8|21
1647892150000|2022-03-21 19:49:10|33981.6|33871.9|33979.3|33873.2|33983|33875.9|33975.6|33869.6|13
1647892160000|2022-03-21 19:49:20|33980.8|33872.1|33979.9|33874.2|33981.3|33874.3|33978.4|33872.1|11
1647892170000|2022-03-21 19:49:30|33961.5|33880.9|33975|33875.8|33975.2|33880.9|33961.5|33875.2|12
1647892180000|2022-03-21 19:49:40|33973.8|33876.6|33966.8|33878.6|33983.6|33878.6|33966.8|33870.4|18
1647892190000|2022-03-21 19:49:50|33973.1|33876.2|33983.9|33872|33983.9|33879.3|33970.3|33872|16
1647892200000|2022-03-21 19:50:00|33984.1|33871.8|33975.7|33865.2|33984.1|33878.4|33958.7|33862.6|37
1647892210000|2022-03-21 19:50:10|33976.3|33865.4|33976.5|33864.9|33977.2|33867.5|33974.8|33863.1|31
1647892220000|2022-03-21 19:50:20|33976.8|33865.2|33975.5|33865.2|33976.9|33866|33974.9|33864.2|22
1647892230000|2022-03-21 19:50:30|33975.4|33865.3|33966.3|33869.5|33975.5|33874.4|33956|33864.9|21
1647892240000|2022-03-21 19:50:40|33968.5|33868.6|33975.7|33863.5|33975.8|33869.5|33966.6|33863.5|20
1647892250000|2022-03-21 19:50:50|33974.3|33864.8|33960.6|33869|33974.9|33869|33960.6|33863.1|19
1647892260000|2022-03-21 19:51:00|33961.9|33868|33967.1|33871.1|33968.8|33872.3|33959.5|33866.5|16
1647892270000|2022-03-21 19:51:10|33966.4|33871.7|33969.9|33868.8|33970.1|33871.7|33966.4|33868.3|17
1647892280000|2022-03-21 19:51:20|33969.3|33869.2|33971.6|33868.8|33972.4|33869.8|33969.3|33868.6|16
1647892290000|2022-03-21 19:51:30|33971.8|33866.8|33964.9|33872.2|33976.6|33872.2|33964.9|33866.5|17
1647892300000|2022-03-21 19:51:40|33967.2|33871.6|33971.5|33870.7|33972.2|33872.7|33967.2|33870.1|20
1647892310000|2022-03-21 19:51:50|33971.1|33871.9|33973.2|33866.1|33974.5|33871.9|33970.9|33866.1|19
1647892320000|2022-03-21 19:52:00|33972.6|33866.8|33967.3|33866.6|33973.5|33869.1|33962.6|33866.1|18
1647892330000|2022-03-21 19:52:10|33967.4|33866.7|33972|33861.3|33972|33871|33961|33861.3|23
1647892340000|2022-03-21 19:52:20|33973|33860.4|33970.1|33861.2|33975.6|33864.9|33969.3|33858.8|20
1647892350000|2022-03-21 19:52:30|33971.6|33860.4|33970.9|33860.1|33971.9|33861.5|33970.5|33859|22
1647892360000|2022-03-21 19:52:40|33971.1|33860|33970.2|33860.7|33971.6|33867.2|33953.1|33859.2|18
1647892370000|2022-03-21 19:52:50|33971.6|33859.3|33966.8|33859.3|33971.6|33861.6|33963.7|33856.7|25
1647892380000|2022-03-21 19:53:00|33955.6|33861.6|33961.2|33858.9|33962.8|33862.5|33955.6|33857.9|28
1647892390000|2022-03-21 19:53:10|33962.8|33859.2|33961.6|33865.1|33963.1|33866.9|33957.3|33859.2|22
1647892400000|2022-03-21 19:53:20|33958.3|33864.4|33965.5|33860.9|33966.7|33867.1|33945.5|33859.7|13
1647892410000|2022-03-21 19:53:30|33967.1|33859.7|33970.3|33859.3|33971.7|33863.3|33967.1|33858.5|16
1647892420000|2022-03-21 19:53:40|33970.5|33859.1|33966.7|33863.2|33970.6|33863.8|33965.3|33859.1|17
1647892430000|2022-03-21 19:53:50|33967.1|33862.5|33964.9|33861.5|33967.8|33866|33955.5|33861.5|17
1647892440000|2022-03-21 19:54:00|33964.5|33861.2|33963.8|33861.7|33964.9|33863.9|33956.9|33861|21
1647892450000|2022-03-21 19:54:10|33964|33861.9|33971.8|33862.1|33971.8|33866.1|33958.7|33861.9|15
1647892460000|2022-03-21 19:54:20|33972|33861.6|33970.7|33861.9|33973.3|33863.3|33970.1|33860.3|17
1647892470000|2022-03-21 19:54:30|33971.4|33861|33978.1|33860.7|33978.4|33867.1|33955.1|33858.4|24
1647892480000|2022-03-21 19:54:40|33979.3|33859.5|33979.7|33860.1|33979.9|33860.9|33977.9|33858.9|26
1647892490000|2022-03-21 19:54:50|33979.8|33860.5|33977.8|33858.5|33980|33865.2|33970.8|33856.6|20
1647892500000|2022-03-21 19:55:00|33977.6|33859.4|33978.1|33858.7|33978.5|33859.4|33976.7|33858.2|28
1647892510000|2022-03-21 19:55:10|33977.6|33857.7|33980.1|33860.1|33980.8|33860.8|33977.6|33857.7|16
1647892520000|2022-03-21 19:55:20|33979.8|33859.8|33976.4|33857.6|33980.5|33860.5|33971.8|33855.6|19
1647892530000|2022-03-21 19:55:30|33976.3|33858.2|33981.8|33861.8|33981.9|33861.9|33976.3|33857.7|21
1647892540000|2022-03-21 19:55:40|33981.9|33861.9|33985.8|33865.8|33985.9|33868.8|33981.7|33861.7|21
1647892550000|2022-03-21 19:55:50|33985.5|33865.5|33981|33868.3|33986.7|33868.3|33981|33864.1|21
1647892560000|2022-03-21 19:56:00|33981.7|33867.7|33987.1|33867.6|33987.1|33868.1|33981.7|33866.9|18
1647892570000|2022-03-21 19:56:10|33987.2|33867.9|33990.1|33870.1|33990.2|33880.4|33961|33867.6|22
1647892580000|2022-03-21 19:56:20|33988.9|33871.1|33987.1|33870|33990.2|33872.1|33987.1|33870|25
1647892590000|2022-03-21 19:56:30|33987.8|33869.4|33988|33871.4|33988|33871.4|33986.4|33869.3|21
1647892600000|2022-03-21 19:56:40|33987.6|33871.9|33979.7|33872.9|33988.5|33875.3|33967.4|33871.1|19
1647892610000|2022-03-21 19:56:50|33980.5|33873.4|33977.7|33873.3|33981.9|33876.3|33968.3|33872.2|20
1647892620000|2022-03-21 19:57:00|33978.9|33873.8|33979.8|33876.3|33982.3|33878.2|33975.7|33873.6|21
1647892630000|2022-03-21 19:57:10|33975|33880.6|33990.8|33870.8|33992.3|33880.6|33975|33868.2|26
1647892640000|2022-03-21 19:57:20|33990.6|33870.6|33991.5|33871.5|33991.6|33871.6|33990.6|33870.6|19
1647892650000|2022-03-21 19:57:30|33991|33871|33987.6|33867.6|33992|33872|33984.2|33867.5|20
1647892660000|2022-03-21 19:57:40|33987.2|33867.8|33990.3|33870.3|33992.6|33872.6|33987.1|33867.4|21
1647892670000|2022-03-21 19:57:50|33990.4|33870.4|33988.8|33868.8|33991.5|33871.5|33973.1|33863.7|21
1647892680000|2022-03-21 19:58:00|33990.7|33870.7|33987.3|33869.5|33991.5|33871.5|33985.5|33869.1|21
1647892690000|2022-03-21 19:58:10|33986.7|33870.4|33987.2|33867.2|33989|33870.4|33986.6|33867.2|24
1647892700000|2022-03-21 19:58:20|33987.1|33867.1|33985.3|33865.3|33987.1|33867.1|33984.6|33864.6|27
1647892710000|2022-03-21 19:58:30|33985.5|33865.5|33985.9|33865.9|33986.4|33866.4|33985.3|33865.3|23
1647892720000|2022-03-21 19:58:40|33985.8|33865.8|33981|33861|33985.8|33865.8|33979.7|33860|20
1647892730000|2022-03-21 19:58:50|33980.8|33860.8|33981.7|33861.7|33983|33863|33980.8|33860.8|24
1647892740000|2022-03-21 19:59:00|33982.2|33862.2|33983.3|33863.3|33983.3|33863.3|33966.4|33857.8|31
1647892750000|2022-03-21 19:59:10|33982.1|33862.1|33979|33859|33982.7|33862.9|33973.6|33856.2|24
1647892760000|2022-03-21 19:59:20|33979.4|33859.4|33983.8|33864.3|33984.4|33870.5|33963.3|33859|30
1647892770000|2022-03-21 19:59:30|33984.1|33864.6|33972.2|33865.6|33984.5|33867.7|33968.9|33862.4|29
1647892780000|2022-03-21 19:59:40|33972.3|33865.7|33975.1|33865.3|33976.5|33865.7|33972.3|33863.7|21
1647892790000|2022-03-21 19:59:50|33974.9|33865.7|33978.2|33862.5|33979.1|33865.7|33973.9|33862.1|25
1647892800000|2022-03-21 20:00:00|33978.9|33862.4|33949.3|33862.7|33979.1|33865|33944.8|33860.9|30
1647892810000|2022-03-21 20:00:10|33943|33862.3|33961|33863.1|33961|33863.1|33943|33859.7|26
1647892820000|2022-03-21 20:00:20|33961.1|33862.8|33950.2|33863.9|33962.1|33864.6|33950.2|33862.8|14
1647892830000|2022-03-21 20:00:30|33941.1|33867.1|33961|33857.4|33967.5|33867.1|33941.1|33856.2|17
1647892840000|2022-03-21 20:00:40|33962|33857.8|33962|33859.8|33962|33859.8|33962|33857.5|24
1647892850000|2022-03-21 20:00:50|33940.8|33862.3|33951.7|33862.8|33951.7|33865|33940.8|33860.9|19
1647892860000|2022-03-21 20:01:00|33950.5|33862|33961.6|33866.7|33961.6|33867.6|33950.5|33861.2|17
1647892870000|2022-03-21 20:01:10|33942.8|33870.2|33957.7|33866.8|33958.2|33870.2|33942.8|33866.4|21
1647892880000|2022-03-21 20:01:20|33956.7|33867|33965|33865.2|33967|33867.3|33947.9|33863.7|17
1647892890000|2022-03-21 20:01:30|33966.4|33865.5|33964.9|33856.3|33966.4|33865.5|33950.3|33855.8|26
1647892900000|2022-03-21 20:01:40|33965|33857|33952.9|33860|33965|33862.5|33939.7|33857|16
1647892910000|2022-03-21 20:01:50|33952|33859.1|33951.2|33859.9|33954.7|33861.1|33949.5|33857.6|17
1647892920000|2022-03-21 20:02:00|33950|33859.6|33952.5|33865.1|33953.9|33867.7|33943.6|33857.7|17
1647892930000|2022-03-21 20:02:10|33949.7|33865.9|33943.4|33866.1|33953.8|33866.8|33943.4|33864.8|11
1647892940000|2022-03-21 20:02:20|33943.6|33866.3|33962.8|33862.6|33964|33866.3|33943.6|33862.3|20
1647892950000|2022-03-21 20:02:30|33963.2|33863.4|33964|33863.6|33964|33884.2|33934.2|33863|11
1647892960000|2022-03-21 20:02:40|33963.7|33863.4|33958.3|33866.6|33963.7|33872.4|33950.5|33862.8|8
1647892970000|2022-03-21 20:02:50|33959.5|33866|33960|33865.1|33960.1|33866.8|33957.7|33865.1|8
1647892980000|2022-03-21 20:03:00|33959.4|33865.4|33954.2|33868.8|33960|33872.4|33948.5|33865.1|12
1647892990000|2022-03-21 20:03:10|33955.7|33868.1|33963.1|33863|33963.7|33870.2|33952.7|33862.9|7
1647893000000|2022-03-21 20:03:20|33962.7|33862.6|33952.7|33870.2|33963.1|33873|33947.9|33862.6|9
1647893010000|2022-03-21 20:03:30|33954.5|33869.1|33955.3|33867.8|33956.3|33869.1|33954.1|33867.3|9
1647893020000|2022-03-21 20:03:40|33963.1|33863.1|33958.8|33866|33963.1|33868.8|33955.3|33863.1|6
1647893030000|2022-03-21 20:03:50|33959.4|33864.9|33953.9|33856.8|33959.8|33874.6|33945.3|33856.5|15
1647893040000|2022-03-21 20:04:00|33952|33857.4|33953.4|33858.5|33955.6|33858.5|33952|33856.6|13
1647893050000|2022-03-21 20:04:10|33952.7|33858.4|33951.6|33859|33961.6|33863.4|33946.5|33855.8|13
1647893060000|2022-03-21 20:04:20|33943.1|33863.6|33919.2|33899.2|33963.5|33899.2|33919.2|33861.8|15
1647893070000|2022-03-21 20:04:30|33917.8|33897.8|33940.8|33867.5|33944.9|33899.2|33913.3|33867.5|11
1647893080000|2022-03-21 20:04:40|33941|33870.6|33950.5|33861.9|33954.9|33870.6|33941|33859.6|17
1647893090000|2022-03-21 20:04:50|33944.1|33865.4|33956.8|33858.9|33956.8|33865.4|33944.1|33858.9|10
1647893100000|2022-03-21 20:05:00|33954.3|33859|33956.5|33869.9|33956.5|33876.4|33945.8|33858.8|16
1647893110000|2022-03-21 20:05:10|33958|33869|33957.2|33869.4|33958|33872.4|33952.9|33869|6
1647893120000|2022-03-21 20:05:20|33964.7|33864.3|33964.6|33864.2|33965.1|33865|33964.4|33863.9|9
1647893130000|2022-03-21 20:05:30|33955.9|33871.5|33957.4|33872.1|33959.5|33876.3|33949|33868.5|17
1647893140000|2022-03-21 20:05:40|33959.9|33871|33950|33865.5|33969.3|33877.5|33950|33859.2|20
1647893150000|2022-03-21 20:05:50|33957.4|33864.8|33955.4|33867.8|33971.3|33868.9|33950|33862.1|22
1647893160000|2022-03-21 20:06:00|33955|33869.1|33957|33864.9|33964.9|33869.1|33954.4|33864.9|18
1647893170000|2022-03-21 20:06:10|33955.4|33866.2|33965.3|33873.2|33972|33881.4|33955.4|33864.9|13
1647893180000|2022-03-21 20:06:20|33959.9|33874.9|33975|33871.5|33975|33874.9|33959.9|33871.5|14
1647893190000|2022-03-21 20:06:30|33974|33871.7|33959.5|33873.9|33974|33877.4|33955.5|33867.5|13
1647893200000|2022-03-21 20:06:40|33965.9|33874|33973.5|33869.5|33973.5|33874|33958.4|33867.9|15
1647893210000|2022-03-21 20:06:50|33973.9|33869.4|33963.5|33872|33973.9|33877.3|33954.1|33869.4|10
1647893220000|2022-03-21 20:07:00|33965.4|33872.2|33955.1|33874.7|33969.2|33880.6|33952|33871.1|8
1647893230000|2022-03-21 20:07:10|33961.5|33873.3|33965.3|33874.4|33965.3|33875.5|33957|33873.3|9
1647893240000|2022-03-21 20:07:20|33954.8|33876|33970|33869|33970|33876|33954.8|33869|7
1647893250000|2022-03-21 20:07:30|33971|33868.7|33971|33868.8|33971|33888.8|33938.8|33868.6|6
1647893260000|2022-03-21 20:07:40|33970|33868.5|33954.6|33867.8|33970|33869.4|33952.7|33860.7|9
1647893270000|2022-03-21 20:07:50|33960.8|33864.6|33954.7|33869.6|33960.8|33872.7|33950|33863.9|8
1647893280000|2022-03-21 20:08:00|33952.8|33866.4|33960.9|33864|33960.9|33867.6|33952.8|33863|18
1647893290000|2022-03-21 20:08:10|33958.6|33863.5|33969|33868.5|33969|33868.9|33958.6|33863.5|9
1647893300000|2022-03-21 20:08:20|33952.6|33868.7|33958.6|33874.8|33960.9|33879.2|33952.6|33868.4|14
1647893310000|2022-03-21 20:08:30|33957|33874.1|33958.6|33875|33960.9|33875|33957|33872.9|9
1647893320000|2022-03-21 20:08:40|33960.3|33873.4|33968|33867.5|33968|33878.5|33952.7|33867.1|13
1647893330000|2022-03-21 20:08:50||33867.4||33866.7||33867.4||33866.4|10
1647893340000|2022-03-21 20:09:00|33969|33866.8|33953.7|33863.5|33969|33880.1|33950.2|33863.1|11
1647893350000|2022-03-21 20:09:10|33952.6|33863.7|33949.9|33861.1|33957.2|33867.7|33941.6|33859.7|34
1647893360000|2022-03-21 20:09:20|33946.9|33860.7|33950.3|33861.7|33962|33862.8|33942.5|33859.9|23
1647893370000|2022-03-21 20:09:30|33947.4|33860.9|33949|33861.7|33961|33862.1|33942.9|33859.8|25
1647893380000|2022-03-21 20:09:40|33945.1|33861.8|33946.7|33866.1|33963.5|33868.2|33943.8|33861.8|28
1647893390000|2022-03-21 20:09:50|33947.8|33863.6|33953.8|33873.8|33967.3|33873.8|33947.2|33863.6|34
1647893400000|2022-03-21 20:10:00|33957.2|33870|33959.7|33870.3|33962.2|33870.3|33957.2|33866.5|31
1647893410000|2022-03-21 20:10:10|33959.3|33869.8|33961|33868.7|33962.4|33869.8|33958.6|33867|22
1647893420000|2022-03-21 20:10:20|33960.9|33868|33952.5|33881.2|33964.8|33881.2|33952.5|33865.1|19
1647893430000|2022-03-21 20:10:30|33953.5|33880.2|33955.5|33878.3|33955.5|33881.2|33952.5|33878.3|3
1647893440000|2022-03-21 20:10:40|33960|33874|33960|33874|33960|33874|33960|33873|5
1647893450000|2022-03-21 20:10:50|33963|33867.9|33941.9|33891.9|33966.5|33891.9|33941.9|33867.9|6
1647893460000|2022-03-21 20:11:00|33956.5|33877.5|33959.8|33875.4|33960|33877.5|33954.4|33874.9|12
1647893470000|2022-03-21 20:11:10|33957.9|33877|33960|33875.7|33960|33877|33957.9|33875.3|9
1647893480000|2022-03-21 20:11:20|33964.7|33876|33961|33873.7|33966.5|33878.1|33956.1|33870|10
1647893490000|2022-03-21 20:11:30|33957.1|33877|33966.4|33869.7|33967.1|33878.8|33955|33869.1|10
1647893500000|2022-03-21 20:11:40|33966.1|33870|33959|33876.4|33966.3|33881.5|33952.1|33870|12
1647893510000|2022-03-21 20:11:50|33958.5|33877|33960.4|33876.3|33961.8|33880.4|33954.9|33874.5|12
1647893520000|2022-03-21 20:12:00|33962.9|33874.9|33960.8|33872|33962.9|33875.6|33950.2|33871.5|11
1647893530000|2022-03-21 20:12:10|33960.9|33871.6|33958.1|33872.4|33960.9|33873.4|33953.3|33870.8|14
1647893540000|2022-03-21 20:12:20|33957.9|33870.7|33960.8|33870.7|33960.8|33871.7|33957.9|33870.7|7
1647893550000|2022-03-21 20:12:30|33966.5|33867.3|33965.9|33867.7|33966.6|33869.1|33963.8|33867.1|16
1647893560000|2022-03-21 20:12:40|33966|33868.4|33951.2|33878.7|33966|33879.4|33951.2|33867.6|9
1647893570000|2022-03-21 20:12:50|33951.3|33878.2|33945.2|33875|33951.3|33878.2|33944.1|33874.7|9
1647893580000|2022-03-21 20:13:00|33950.5|33866|33946.3|33866.3|33958.5|33867.8|33941.4|33865.9|15
1647893590000|2022-03-21 20:13:10|33945.2|33866.2|33949.4|33867.4|33957.6|33868.8|33944.1|33866.2|12
1647893600000|2022-03-21 20:13:20|33953.2|33868.5|33960.7|33866.3|33961|33870.9|33949.5|33865.7|10
1647893610000|2022-03-21 20:13:30|33962|33869.3|33962|33867.4|33963|33871.2|33962|33867.4|6
1647893620000|2022-03-21 20:13:40|33955.6|33869.3|33957.8|33877.4|33957.8|33879.6|33955.6|33869.3|7
1647893630000|2022-03-21 20:13:50|33950.3|33877.2|33950.7|33876.3|33956.6|33877.2|33950.3|33875|6
1647893640000|2022-03-21 20:14:00|33952.3|33875.8|33955.8|33875.6|33955.8|33876.6|33951|33875.6|9
1647893650000|2022-03-21 20:14:10|33954|33875.9|33945.2|33873.2|33962.1|33875.9|33945.2|33870.8|6
1647893660000|2022-03-21 20:14:20|33951.9|33872.4|33952.2|33870.7|33966.1|33873.8|33942.4|33866.9|11
1647893670000|2022-03-21 20:14:30|33949.8|33870.4|33956.8|33871.8|33966.2|33874|33948|33866.5|19
1647893680000|2022-03-21 20:14:40|33956|33870.5|33948.6|33870.3|33956|33871.7|33940.8|33870|14
1647893690000|2022-03-21 20:14:50|33950.5|33869.5|33952.5|33872.6|33958.5|33875.3|33946.1|33866.9|26
1647893700000|2022-03-21 20:15:00|33957.3|33865.3|33946|33864.2|33960.4|33866|33945.3|33859.5|34
1647893710000|2022-03-21 20:15:10|33949.5|33864.6|33952.3|33864.9|33952.3|33868.8|33944.1|33863.3|17
1647893720000|2022-03-21 20:15:20|33954.3|33864.1|33952.7|33860.6|33954.3|33865.8|33945.9|33860.6|17
1647893730000|2022-03-21 20:15:30|33955|33861.5|33960.1|33862.1|33960.8|33865.3|33954.9|33861|15
1647893740000|2022-03-21 20:15:40|33959.5|33861.7|33957.9|33861.6|33960.2|33862.4|33957.9|33859.8|9
1647893750000|2022-03-21 20:15:50|33959.8|33862.5|33955.3|33865.3|33959.8|33866.7|33929.8|33857|17
1647893760000|2022-03-21 20:16:00|33955.1|33864.5|33955.3|33863.9|33955.4|33865.1|33954.9|33861.7|18
1647893770000|2022-03-21 20:16:10|33955.4|33864|33940.8|33862.7|33955.4|33864|33938.2|33859.1|15
1647893780000|2022-03-21 20:16:20|33945.5|33862.4|33945.8|33864.9|33952.1|33869.6|33940.9|33862.4|16
1647893790000|2022-03-21 20:16:30|33950.2|33866.5|33946.3|33867.9|33952.2|33869.5|33937.8|33864|22
1647893800000|2022-03-21 20:16:40|33948.2|33868.8|33961.3|33867.5|33961.3|33871.7|33944.8|33867.5|23
1647893810000|2022-03-21 20:16:50|33960.6|33867.1|33958.6|33867.8|33960.6|33869.7|33954.7|33866.7|17
1647893820000|2022-03-21 20:17:00|33958.8|33867.4|33955.5|33868.7|33958.8|33869.8|33951.9|33867|16
1647893830000|2022-03-21 20:17:10|33955.7|33868.5|33955.9|33868.6|33957.7|33869.6|33952|33867.4|15
1647893840000|2022-03-21 20:17:20|33956.5|33868.4|33957.9|33867.3|33959.1|33868.5|33955.8|33866.6|8
1647893850000|2022-03-21 20:17:30|33958.1|33867.4|33960.8|33866.4|33960.8|33871.5|33949.4|33866.4|21
1647893860000|2022-03-21 20:17:40|33957.5|33866.7|33952.3|33871.6|33957.5|33871.6|33952.3|33866.7|16
1647893870000|2022-03-21 20:17:50|33948.8|33873.5|33950|33870.5|33950|33873.5|33948.5|33870.5|6
1647893880000|2022-03-21 20:18:00|33953|33869.3|33954.3|33869.7|33954.7|33870.6|33952.3|33869.3|14
1647893890000|2022-03-21 20:18:10|33953.5|33870.3|33947.8|33871.1|33954.4|33873.3|33944.2|33868.3|14
1647893900000|2022-03-21 20:18:20|33949.5|33869.9|33960.9|33868|33960.9|33872.3|33943.4|33868|17
1647893910000|2022-03-21 20:18:30|33961|33867.6|33959|33868.1|33961|33873.1|33945.2|33867.4|22
1647893920000|2022-03-21 20:18:40|33957.3|33867.7|33956.5|33867.4|33959.9|33869.5|33954.9|33867.4|20
1647893930000|2022-03-21 20:18:50|33955.8|33868.2|33955.8|33868.4|33957.5|33868.4|33955.5|33866.9|15
1647893940000|2022-03-21 20:19:00|33956.4|33867.9|33950.1|33872|33956.4|33873|33949.8|33867.9|13
1647893950000|2022-03-21 20:19:10|33950.9|33870.9|33949|33873.8|33954.2|33874.7|33948.4|33870|14
1647893960000|2022-03-21 20:19:20|33948.9|33873|33949.9|33872.8|33950.3|33874.5|33948.9|33872.4|10
1647893970000|2022-03-21 20:19:30|33949.6|33870.7|33946.1|33875.7|33949.6|33876.7|33945.5|33870.7|13
1647893980000|2022-03-21 20:19:40|33946.7|33875.8|33951|33870.7|33952|33875.8|33946.2|33869.4|15
1647893990000|2022-03-21 20:19:50|33954.3|33869.6|33956.1|33870.8|33956.1|33873.5|33949.8|33869.6|21
1647894000000|2022-03-21 20:20:00|33948.2|33874.6|33954.2|33873.7|33954.2|33875.9|33947.9|33872|17
1647894010000|2022-03-21 20:20:10|33954.5|33873.5|33954.5|33873.6|33954.8|33874.2|33953.7|33873.2|6
1647894020000|2022-03-21 20:20:20|33957.6|33870.6|33956.9|33870.3|33962.4|33871.5|33955.9|33868.6|10
1647894030000|2022-03-21 20:20:30|33951.5|33875.4|33955.1|33875|33956.9|33878.8|33949.4|33873.5|17
1647894040000|2022-03-21 20:20:40|33953.7|33876|33953.1|33875.4|33956.3|33876|33951.9|33874.1|8
1647894050000|2022-03-21 20:20:50|33950|33877.9|33952.7|33876.5|33955.5|33877.9|33950|33874.5|11
1647894060000|2022-03-21 20:21:00|33950.5|33879.1|33946.5|33874.2|33953.2|33887.6|33936.5|33874.1|15
1647894070000|2022-03-21 20:21:10|33946.7|33874.5|33950|33869.7|33950|33874.5|33946.7|33868.6|9
1647894080000|2022-03-21 20:21:20|33949|33872.2|33933.8|33883.8|33958.4|33884.4|33933.8|33869.9|13
1647894090000|2022-03-21 20:21:30|33943|33874.3|33949|33870.8|33949|33874.3|33942.3|33865.3|7
1647894100000|2022-03-21 20:21:40|33945.9|33873.6|33946.5|33870.6|33946.5|33873.6|33945.9|33870.6|6
1647894110000|2022-03-21 20:21:50|33947.7|33873|33933.5|33883.5|33947.7|33884.2|33933.5|33872.1|7
1647894120000|2022-03-21 20:22:00|33933.3|33883.3|33944.5|33873.7|33954.3|33883.3|33933.3|33872.9|10
1647894130000|2022-03-21 20:22:10|33954.3|33869.9|33951.5|33872.2|33960.2|33874.6|33948.9|33866|11
1647894140000|2022-03-21 20:22:20|33951.7|33871.9|33953.2|33870.1|33953.2|33872.9|33951.3|33870.1|8
1647894150000|2022-03-21 20:22:30|33950.6|33873.8|33952.4|33868.6|33953.3|33886.4|33936.4|33867.9|22
1647894160000|2022-03-21 20:22:40|33951.8|33867.8|33955.3|33867.4|33955.3|33872|33951|33866.7|25
1647894170000|2022-03-21 20:22:50|33954.2|33871.4|33951.8|33872.2|33956.3|33875.5|33951.8|33866.6|15
1647894180000|2022-03-21 20:23:00|33952.9|33876.8|33951.6|33868.4|33953.2|33880.3|33946|33868.4|16
1647894190000|2022-03-21 20:23:10|33951.8|33869.6|33954|33868.3|33954.1|33873.5|33950.5|33867.3|20
1647894200000|2022-03-21 20:23:20|33954.5|33867.7|33955.5|33867.9|33955.5|33879.5|33954.5|33867.7|4
1647894210000|2022-03-21 20:23:30|33950.6|33871.4|33952.9|33873.9|33952.9|33875.5|33949.4|33870.7|16
1647894220000|2022-03-21 20:23:40|33953.1|33873.3|33952.6|33873.6|33953.6|33874.4|33951.7|33872|17
1647894230000|2022-03-21 20:23:50|33952.7|33873.4|33938.3|33888.3|33953.9|33888.3|33938.3|33872.1|14
1647894240000|2022-03-21 20:24:00|33939.2|33889.2|33950.7|33882|33950.7|33891|33939.2|33875.1|18
1647894250000|2022-03-21 20:24:10|33949|33876.7|33940.9|33890.9|33950.6|33890.9|33940.9|33874.4|14
1647894260000|2022-03-21 20:24:20|33949.9|33875.8|33953.7|33871|33953.7|33875.8|33949.9|33870.8|14
1647894270000|2022-03-21 20:24:30|33946.4|33876.8|33953.5|33871.9|33955.8|33886.5|33936.5|33868.6|17
1647894280000|2022-03-21 20:24:40|33953.2|33871.7|33953.1|33870.2|33953.9|33872.6|33951.2|33869.5|17
1647894290000|2022-03-21 20:24:50|33947.5|33874.7|33946.4|33876|33948.3|33887.1|33935.4|33872.9|30
1647894300000|2022-03-21 20:25:00|33952.7|33870|33954.4|33862.4|33955.8|33873|33949.2|33860.6|23
1647894310000|2022-03-21 20:25:10|33953.7|33863.4|33956.8|33861.4|33957.5|33863.4|33953.7|33860.8|15
1647894320000|2022-03-21 20:25:20|33957.3|33861.3|33926.1|33851.8|33957.3|33864.6|33912|33848.2|36
1647894330000|2022-03-21 20:25:30|33915.1|33865.1|33920.2|33851.4|33927|33879.8|33897.6|33842.8|30
1647894340000|2022-03-21 20:25:40|33911.5|33861.5|33924.7|33850.3|33925.5|33861.6|33911.5|33844.7|18
1647894350000|2022-03-21 20:25:50|33925|33849.5|33919.4|33850.8|33925|33863.2|33910.3|33849.5|16
1647894360000|2022-03-21 20:26:00|33924|33855.5|33915.3|33865.3|33925.3|33880.7|33900.6|33855.5|26
1647894370000|2022-03-21 20:26:10|33915.4|33865.4|33900.9|33880.9|33924.9|33882|33899.6|33856.3|38
1647894380000|2022-03-21 20:26:20|33901.3|33881.3|33901.7|33881.7|33901.7|33881.7|33900.3|33880.3|36
1647894390000|2022-03-21 20:26:30|33902.5|33882.5|33900.3|33880.3|33902.5|33882.5|33899.9|33879.9|37
1647894400000|2022-03-21 20:26:40|33900.2|33880.2|33900.7|33880.7|33902.1|33882.1|33899.9|33879.9|34
1647894410000|2022-03-21 20:26:50|33900.6|33880.6|33899.5|33879.5|33900.7|33880.7|33899.4|33879.4|14
1647894420000|2022-03-21 20:27:00|33899.6|33879.6|33899.5|33879.5|33899.7|33879.7|33899.4|33879.4|7
1647894430000|2022-03-21 20:27:10|33899.6|33879.6|33900.2|33880.2|33900.4|33880.4|33899.6|33879.6|7
1647894440000|2022-03-21 20:27:20|33900.3|33880.3|33901.1|33881.1|33901.3|33881.3|33899.2|33879.2|31
1647894450000|2022-03-21 20:27:30|33900.3|33880.3|33900.4|33880.4|33901.1|33881.1|33899.6|33879.6|22
1647894460000|2022-03-21 20:27:40|33900.2|33880.2|33900.2|33880.2|33900.3|33880.3|33900.1|33880.1|6
1647894470000|2022-03-21 20:27:50|33900.1|33880.1|33900.3|33880.3|33900.6|33880.6|33899.9|33879.9|13
1647894480000|2022-03-21 20:28:00|33900.4|33880.4|33900.6|33880.6|33900.9|33880.9|33899.9|33879.9|16
1647894490000|2022-03-21 20:28:10|33900.5|33880.5|33899.8|33879.8|33902.2|33882.2|33899.8|33879.8|27
1647894500000|2022-03-21 20:28:20|33900|33880|33899.5|33879.5|33902.2|33882.2|33899.5|33879.5|32
1647894510000|2022-03-21 20:28:30|33900.2|33880.2|33900.4|33880.4|33900.9|33880.9|33899.4|33879.4|32
1647894520000|2022-03-21 20:28:40|33900.2|33880.2|33900.1|33880.1|33920.1|33881.3|33896.4|33850.5|38
1647894530000|2022-03-21 20:28:50|33900.2|33880.2|33893.5|33873.5|33900.2|33880.2|33891.8|33871.8|24
1647894540000|2022-03-21 20:29:00|33894.4|33874.4|33893.4|33873.4|33895.9|33875.9|33892.9|33872.9|20
1647894550000|2022-03-21 20:29:10|33893.7|33873.7|33896.5|33876.5|33921|33876.5|33893.5|33845.9|24
1647894560000|2022-03-21 20:29:20|33893.7|33873.7|33892.4|33872.4|33920.4|33879.3|33892.4|33848.8|35
1647894570000|2022-03-21 20:29:30|33891.6|33871.6|33894.9|33874.9|33894.9|33874.9|33891|33871|10
1647894580000|2022-03-21 20:29:40|33895.4|33875.4|33956|33867|33961.8|33876.9|33894.7|33857.8|32
1647894590000|2022-03-21 20:29:50|33949.7|33872.2|33901.3|33881.3|33958.2|33887.2|33899.1|33854.9|36
1647894600000|2022-03-21 20:30:00|33899.9|33879.9|33917.5|33867.5|33930.5|33884.3|33899.1|33858.1|36
1647894610000|2022-03-21 20:30:10|33917.7|33867.7|33902.3|33882.3|33917.7|33882.4|33901.1|33866.9|34
1647894620000|2022-03-21 20:30:20|33902.4|33882.4|33917.8|33867.8|33936.2|33882.4|33902|33856.7|25
1647894630000|2022-03-21 20:30:30|33918.1|33868.1|33901.7|33881.7|33918.1|33882.4|33901.6|33867.9|29
1647894640000|2022-03-21 20:30:40|33902.1|33882.1|33902.1|33882.1|33902.4|33882.4|33901.5|33881.5|24
1647894650000|2022-03-21 20:30:50|33899.1|33879.1|33901.2|33881.2|33901.7|33881.7|33898.9|33878.9|15
1647894660000|2022-03-21 20:31:00|33901|33881|33901.9|33881.9|33901.9|33881.9|33900.9|33880.9|9
1647894670000|2022-03-21 20:31:10|33901.5|33881.5|33898.7|33878.7|33901.7|33881.7|33896.9|33876.9|10
1647894680000|2022-03-21 20:31:20|33900.5|33880.5|33900.2|33880.2|33900.7|33880.7|33899.6|33879.6|9
1647894690000|2022-03-21 20:31:30|33900.6|33880.6|33899.5|33879.5|33900.9|33880.9|33898.2|33878.2|11
1647894700000|2022-03-21 20:31:40|33899.1|33879.1|33898.8|33878.8|33900|33880|33898.8|33878.8|11
1647894710000|2022-03-21 20:31:50|33899.6|33879.6|33898.9|33878.9|33901.1|33881.1|33894.8|33874.8|12
1647894720000|2022-03-21 20:32:00|33899|33879|33901.3|33881.3|33902.1|33882.1|33899|33879|10
1647894730000|2022-03-21 20:32:10|33894.9|33874.9|33900.1|33880.1|33901|33881|33894.9|33874.9|13
1647894740000|2022-03-21 20:32:20|33900.7|33880.7|33900.2|33880.2|33901.5|33881.5|33898|33878|38
1647894750000|2022-03-21 20:32:30|33899.5|33879.5|33899.7|33879.7|33900.4|33880.4|33898.8|33878.8|17
1647894760000|2022-03-21 20:32:40|33900.2|33880.2|33902.1|33882.1|33902.1|33882.1|33900.2|33880.2|8
1647894770000|2022-03-21 20:32:50|33902.9|33882.9|33901.7|33881.7|33902.9|33882.9|33901.7|33881.7|5
1647894780000|2022-03-21 20:33:00|33902.7|33882.7|33900.2|33880.2|33902.8|33882.8|33897.3|33877.3|27
1647894790000|2022-03-21 20:33:10|33900.6|33880.6|33902.1|33882.1|33903.1|33883.1|33898.5|33878.5|13
1647894800000|2022-03-21 20:33:20|33902.2|33882.2|33900.6|33880.6|33908.8|33888.8|33896.2|33876.2|21
1647894810000|2022-03-21 20:33:30|33898.4|33878.4|33900.3|33880.3|33900.3|33880.3|33898.4|33878.4|36
1647894820000|2022-03-21 20:33:40|33901|33881|33899.3|33879.3|33901|33881|33897.8|33877.8|25
1647894830000|2022-03-21 20:33:50|33898.9|33878.9|33898.9|33878.9|33900.9|33880.9|33897|33877|37
1647894840000|2022-03-21 20:34:00|33899.5|33879.5|33899.1|33879.1|33900.5|33880.5|33897.6|33877.6|32
1647894850000|2022-03-21 20:34:10|33899|33879|33898.4|33878.4|33899.2|33879.2|33898.2|33878.2|6
1647894860000|2022-03-21 20:34:20|33898.6|33878.6|33895.5|33875.5|33901.8|33881.8|33895.5|33875.5|8
1647894870000|2022-03-21 20:34:30|33892.5|33872.5|33901.5|33881.5|33902.1|33882.1|33892.5|33872.5|10
1647894880000|2022-03-21 20:34:40|33901.8|33881.8|33897|33877|33902.8|33882.8|33897|33877|8
1647894890000|2022-03-21 20:34:50|33898.1|33878.1|33899.2|33879.2|33899.2|33879.2|33898.1|33878.1|5
1647894900000|2022-03-21 20:35:00|33900.4|33880.4|33930.7|33857.5|33937.1|33880.4|33897.1|33852.3|9
1647894910000|2022-03-21 20:35:10|33929.7|33858.1|33898.3|33878.3|33929.7|33878.3|33897.7|33857.5|6
1647894920000|2022-03-21 20:35:20|33899.2|33879.2|33917.3|33867.3|33917.3|33880.9|33899.2|33867.3|6
1647894930000|2022-03-21 20:35:30|33897.2|33877.2|33895.5|33875.5|33898.2|33878.2|33893.7|33873.7|17
1647894940000|2022-03-21 20:35:40|33895.7|33875.7|33896.1|33876.1|33896.1|33876.1|33895.7|33875.7|8
1647894950000|2022-03-21 20:35:50|33895.1|33875.1|33895.8|33875.8|33895.8|33875.8|33895.1|33875.1|4
1647894960000|2022-03-21 20:36:00|33919.5|33850.6|33909.4|33859.4|33925.7|33859.4|33906.7|33844.5|8
1647894970000|2022-03-21 20:36:10|33909.8|33859.8|33920.6|33849.3|33923.6|33860.1|33909.8|33846.3|13
1647894980000|2022-03-21 20:36:20|33921.2|33848.5|33921.7|33848.1|33923.2|33860.2|33910.2|33846.4|7
1647894990000|2022-03-21 20:36:30|33899.3|33879.3|33890.3|33870.3|33899.3|33879.3|33890.3|33870.3|7
1647895000000|2022-03-21 20:36:40|33893.8|33873.8|33899.4|33879.4|33899.4|33879.4|33893.8|33873.8|10
1647895010000|2022-03-21 20:36:50|33899|33879|33921.9|33850.4|33923.7|33879|33886.5|33844.6|24
1647895020000|2022-03-21 20:37:00|33921.7|33849.3|33922|33846.9|33923|33850.2|33921|33846.9|25
1647895030000|2022-03-21 20:37:10|33922.2|33847|33923.1|33846.6|33924|33847.2|33922.2|33846.6|25
1647895040000|2022-03-21 20:37:20|33923.2|33846.5|33921|33846.6|33924.5|33847.2|33918.5|33845.9|23
1647895050000|2022-03-21 20:37:30|33920.3|33846|33924.8|33845.9|33925|33846.7|33919.9|33845.5|25
1647895060000|2022-03-21 20:37:40|33925|33846|33925.1|33845.8|33925.6|33846.6|33924.3|33845.3|22
1647895070000|2022-03-21 20:37:50|33925.5|33845.2|33922|33846.7|33925.5|33848.3|33917.4|33845.2|21
1647895080000|2022-03-21 20:38:00|33927.3|33841.8|33929.8|33840.9|33932.5|33842.9|33926.2|33840|24
1647895090000|2022-03-21 20:38:10|33932.2|33840|33932.3|33842.9|33935.2|33843.9|33929.8|33840|27
1647895100000|2022-03-21 20:38:20|33933.7|33842.3|33925.3|33843.2|33933.7|33846.8|33923.7|33842.1|19
1647895110000|2022-03-21 20:38:30|33922.3|33845|33925.9|33851.4|33930|33851.4|33921.3|33844.8|29
1647895120000|2022-03-21 20:38:40|33930.7|33852.8|33930.2|33855.6|33933|33855.6|33928.7|33849.3|25
1647895130000|2022-03-21 20:38:50|33929.7|33854.3|33926.5|33852.9|33932.3|33855.7|33924.7|33852.9|21
1647895140000|2022-03-21 20:39:00|33925.4|33853.6|33929.5|33853.9|33929.5|33853.9|33925.4|33852.9|27
1647895150000|2022-03-21 20:39:10|33929.3|33853.3|33935.6|33856|33935.7|33857.1|33928.8|33853.1|24
1647895160000|2022-03-21 20:39:20|33937.4|33855.7|33934.9|33855.7|33937.5|33859.3|33934.4|33855.7|14
1647895170000|2022-03-21 20:39:30|33934.4|33856.2|33931.9|33858.5|33935.6|33859.8|33931.5|33856.2|24
1647895180000|2022-03-21 20:39:40|33932.4|33858.1|33928.7|33857.5|33932.4|33865.6|33915.6|33856.7|25
1647895190000|2022-03-21 20:39:50|33929.6|33857.8|33929.6|33857.5|33929.6|33858.2|33928.8|33856.9|13
1647895200000|2022-03-21 20:40:00|33930.3|33856.9|33934.6|33856.8|33935.3|33859|33928.9|33856.3|12
1647895210000|2022-03-21 20:40:10|33936.2|33857.4|33928.8|33852.4|33936.5|33858.3|33927.6|33850.8|18
1647895220000|2022-03-21 20:40:20|33928.3|33851.7|33930.3|33853.3|33930.3|33853.3|33928.3|33851.7|3
1647895230000|2022-03-21 20:40:30|33929.3|33852.3|33922.6|33852.1|33929.4|33854.1|33921.5|33851.7|10
1647895240000|2022-03-21 20:40:40|33922.1|33852.3|33928.6|33851|33928.6|33852.3|33922.1|33851|10
1647895250000|2022-03-21 20:40:50|33928.5|33859|33922|33851|33928.5|33859.9|33908.6|33851|9
1647895260000|2022-03-21 20:41:00|33909.3|33859.3|33909.3|33859.3|33921|33860.1|33908.4|33851|5
1647895270000|2022-03-21 20:41:10|33929|33851|33928.2|33851|33929|33861.5|33905.1|33850.3|17
1647895280000|2022-03-21 20:41:20|33927.3||33928.3||33928.3||33927.3||10
1647895290000|2022-03-21 20:41:30|33927.5||33923.9||33928.3||33919.6||20
1647895300000|2022-03-21 20:41:40|33923.2||33928.3||33928.3||33922.2||21
1647895310000|2022-03-21 20:41:50|33927.5|33858.7|33927.6|33851.9|33928.4|33860.1|33908.7|33851|19
1647895320000|2022-03-21 20:42:00|33928.2|33852.2|33925.9|33852.7|33928.2|33853.2|33925.6|33851|20
1647895330000|2022-03-21 20:42:10|33926.6|33852.4|33924.1|33852.7|33927|33860.9|33910.4|33851.8|27
1647895340000|2022-03-21 20:42:20|33923.9|33852.4|33926.5|33854.5|33927.1|33855|33923.9|33852.4|23
1647895350000|2022-03-21 20:42:30|33927|33853.8|33929.7|33854.4|33930.5|33855.7|33926.6|33853.8|19
1647895360000|2022-03-21 20:42:40|33929.6|33854|33925.4|33852.5|33930.4|33862.1|33912.1|33852.4|14
1647895370000|2022-03-21 20:42:50|33926.5|33849.4|33926.3|33847.8|33934.6|33856|33921|33840.4|25
1647895380000|2022-03-21 20:43:00|33925.4|33849.4|33929.7|33851.7|33932.7|33853.5|33924.2|33847.9|19
1647895390000|2022-03-21 20:43:10|33930.8|33850.5|33922.8|33847.4|33932.7|33851.9|33920.4|33845.3|13
1647895400000|2022-03-21 20:43:20|33908|33858|33914.4|33864.4|33920|33864.6|33908|33850.1|11
1647895410000|2022-03-21 20:43:30|33914.5|33864.5|33912.9|33862.9|33923.8|33864.5|33912.9|33853.4|13
1647895420000|2022-03-21 20:43:40|33913|33863|33905.1|33855.1|33913.3|33863.3|33900.9|33850.9|7
1647895430000|2022-03-21 20:43:50|33908.8|33858.8|33911.5|33861.5|33911.8|33861.8|33905.2|33855.2|11
1647895440000|2022-03-21 20:44:00|33939.1|33834.2|33930.6|33832|33939.1|33839.3|33928|33832|14
1647895450000|2022-03-21 20:44:10|33934.6|33830.4|33938.1|33832|33939.2|33840|33929.7|33828.9|8
1647895460000|2022-03-21 20:44:20|33941|33827.9|33930.4|33837.3|33941|33839.7|33926|33827.6|15
1647895470000|2022-03-21 20:44:30|33931|33840.2|33922.6|33844.2|33931|33844.2|33922.6|33838.8|9
1647895480000|2022-03-21 20:44:40|33927.7|33845.9|33922.1|33843.8|33936|33845.9|33922.1|33837.7|10
1647895490000|2022-03-21 20:44:50|33922.3|33843.2|33932.2|33846.4|33936.4|33849.8|33922.3|33842.6|23
1647895500000|2022-03-21 20:45:00|33931.8|33847.3|33931.7|33850.3|33940.5|33852.8|33923.7|33840.9|36
1647895510000|2022-03-21 20:45:10|33933.9|33849.9|33937.3|33846.8|33937.3|33849.9|33932.3|33845.4|18
1647895520000|2022-03-21 20:45:20|33927.1|33841.8|33935.4|33840.2|33939.7|33845.1|33921.2|33834.9|13
1647895530000|2022-03-21 20:45:30|33938.9|33838.1|33943.8|33837.2|33946.9|33840.4|33935.2|33834.4|13
1647895540000|2022-03-21 20:45:40|33943.4|33837.9|33945.8|33833.5|33946.4|33849.2|33919.2|33830.2|23
1647895550000|2022-03-21 20:45:50|33939.3|33839.5|33934.3|33844.1|33948.1|33845.4|33932.9|33829.5|8
1647895560000|2022-03-21 20:46:00|33935.2|33843.2|33924.4|33844.4|33936.2|33844.7|33919.1|33836.6|10
1647895570000|2022-03-21 20:46:10|33924.6|33843.6|33946|33832.8|33947.6|33845.9|33924.6|33827.6|12
1647895580000|2022-03-21 20:46:20|33944|33834.5|33939.2|33838|33949.7|33841.3|33936.7|33829.7|10
1647895590000|2022-03-21 20:46:30|33935.4|33841.7|33940.6|33833.3|33945.3|33841.7|33918.3|33823|15
1647895600000|2022-03-21 20:46:40|33936.6|33835.5|33941.6|33835.8|33947.9|33841.7|33933.2|33830.4|11
1647895610000|2022-03-21 20:46:50|33938.2|33839|33923.8|33841.3|33938.2|33842.7|33920.8|33839|5
1647895620000|2022-03-21 20:47:00|33926|33840.4|33931.8|33842.2|33940.2|33842.2|33926|33829.6|12
1647895630000|2022-03-21 20:47:10|33935|33842.6|33936.9|33835.7|33945.6|33845.8|33895.8|33823.5|9
1647895640000|2022-03-21 20:47:20|33937.6|33840.3|33946.2|33831.7|33946.2|33844.5|33932.4|33831.7|6
1647895650000|2022-03-21 20:47:30|33942|33835.7|33937.9|33838.9|33942|33842.6|33925|33830.4|13
1647895660000|2022-03-21 20:47:40|33934.7|33842|33941.1|33836.1|33945.2|33844.3|33932.1|33832.2|13
1647895670000|2022-03-21 20:47:50|33942.4|33833.9|33940.2|33838.5|33942.4|33842.7|33935.2|33833.9|15
1647895680000|2022-03-21 20:48:00|33945.6|33833.6|33938.5|33831.9|33945.6|33837.1|33929.4|33830|8
1647895690000|2022-03-21 20:48:10|33935.8|33832.4|33938.8|33834.9|33945.9|33838.3|33930.6|33826|9
1647895700000|2022-03-21 20:48:20|33939.3|33835.4|33938.1|33844.7|33949.8|33844.9|33934.8|33830.7|10
1647895710000|2022-03-21 20:48:30|33936.1|33846|33946|33828.9|33946|33846|33933.7|33828.9|11
1647895720000|2022-03-21 20:48:40|33946.6|33829.5|33929.8|33845.2|33946.6|33845.2|33929.8|33829.5|12
1647895730000|2022-03-21 20:48:50|33933.9|33842.2|33939.2|33839.4|33939.2|33844.7|33927.4|33839.4|20
1647895740000|2022-03-21 20:49:00|33943.3|33835.7|33952|33832.3|33952|33862.8|33909.3|33832.3|18
1647895750000|2022-03-21 20:49:10|33939.8|33843.2|33931.3|33841|33944.8|33850.5|33931.3|33838.9|27
1647895760000|2022-03-21 20:49:20|33929.6|33844.7|33937.4|33846.3|33950.1|33849.6|33929.2|33841.1|20
1647895770000|2022-03-21 20:49:30|33933.6|33848.8|33929.9|33840.7|33946.2|33848.8|33929.9|33837|13
1647895780000|2022-03-21 20:49:40|33932.9|33840.3|33929.9|33839.6|33937.4|33843.5|33928.6|33836.5|15
1647895790000|2022-03-21 20:49:50|33931.2|33836.9|33944.2|33835.4|33944.2|33847|33926|33831.4|13
1647895800000|2022-03-21 20:50:00|33941.8|33837.8|33942|33837|33950.1|33863.3|33912.8|33829.4|15
1647895810000|2022-03-21 20:50:10|33950.7|33830.7|33937.9|33840.4|33950.7|33846.9|33931.8|33830.4|16
1647895820000|2022-03-21 20:50:20|33936|33842.3|33929.3|33848.8|33936|33848.8|33928.8|33842.3|9
1647895830000|2022-03-21 20:50:30|33930|33852|33928.1|33842|33935.3|33852|33921.6|33841.5|15
1647895840000|2022-03-21 20:50:40|33935.3|33840.4|33936|33841.6|33946.6|33841.6|33935.3|33824.3|11
1647895850000|2022-03-21 20:50:50|33936.8|33841.1|33940.4|33838.4|33943.7|33844|33933.2|33832.8|18
1647895860000|2022-03-21 20:51:00|33947.9|33830.5|33943.2|33833.6|33948.6|33837.8|33939.1|33829|20
1647895870000|2022-03-21 20:51:10|33933.2|33832.2|33941.4|33831.9|33946.3|33836.8|33933.2|33825.5|13
1647895880000|2022-03-21 20:51:20|33944|33828.2|33944.4|33826.4|33944.4|33837.1|33935.5|33826.4|9
1647895890000|2022-03-21 20:51:30|33945.5|33827.5|33945.8|33827.4|33945.8|33834.2|33931|33826.2|13
1647895900000|2022-03-21 20:51:40|33944.6|33826.2|33941.9|33828.3|33945.8|33835.4|33937.2|33825.6|10
1647895910000|2022-03-21 20:51:50|33943.5|33829.9|33943.2|33833.5|33944.6|33838.8|33936.6|33827|15
1647895920000|2022-03-21 20:52:00|33929.7|33827.4|33943.8|33823.8|33943.8|33832.5|33925.1|33816.9|11
1647895930000|2022-03-21 20:52:10|33941.9|33826.7|33941.9|33823.5|33944.8|33827.7|33935.8|33821.4|12
1647895940000|2022-03-21 20:52:20|33925.1|33829.6|33933|33835.3|33940.7|33835.3|33925.1|33823.3|17
1647895950000|2022-03-21 20:52:30|33932.4|33834.8|33937.4|33836.8|33937.9|33841.7|33931.8|33834.8|28
1647895960000|2022-03-21 20:52:40|33933.8|33839.8|33930.9|33839.3|33934.8|33839.8|33927.3|33835.3|28
1647895970000|2022-03-21 20:52:50|33934.9|33835.6|33935|33839.2|33935.7|33840.8|33929.7|33835.3|31
1647895980000|2022-03-21 20:53:00|33932.3|33829.7|33935.5|33827.6|33940.3|33830.8|33932.3|33825.8|24
1647895990000|2022-03-21 20:53:10|33921.9|33831.4|33932.6|33831.6|33933.6|33837.6|33920.9|33828.9|28
1647896000000|2022-03-21 20:53:20|33933|33833.6|33930.5|33834.2|33933.8|33835.4|33928.3|33832.3|30
1647896010000|2022-03-21 20:53:30|33932.5|33842.3|33930.4|33843.4|33938.6|33844.7|33929.9|33836.3|21
1647896020000|2022-03-21 20:53:40|33920.2|33843.1|33934.3|33836.1|33934.7|33844|33920.2|33835.3|27
1647896030000|2022-03-21 20:53:50|33933.9|33835.7|33935.4|33837.4|33939.8|33841.8|33929.7|33833.6|24
1647896040000|2022-03-21 20:54:00|33923.3|33840.1|33929.2|33838.2|33933.5|33840.9|33923.3|33834.8|30
1647896050000|2022-03-21 20:54:10|33928.8|33838.7|33927.8|33843.6|33928.8|33844.5|33927|33838.2|26
1647896060000|2022-03-21 20:54:20|33927|33843|33929|33842|33947|33860|33904.6|33827|21
1647896070000|2022-03-21 20:54:30|33924.8|33846.9|33937.4|33835.9|33937.4|33846.9|33924.8|33835.9|30
1647896080000|2022-03-21 20:54:40|33926.7|33835.6|33923.9|33843.2|33934.4|33843.2|33923.1|33832.2|25
1647896090000|2022-03-21 20:54:50|33924.2|33843|33929.6|33837.5|33932|33844|33922.2|33836|25
1647896100000|2022-03-21 20:55:00|33923.1|33832.5|33934.9|33825.1|33943|33832.5|33923.1|33821.8|24
1647896110000|2022-03-21 20:55:10|33934.4|33827.8|33940.9|33823|33940.9|33828.2|33932|33819.6|20
1647896120000|2022-03-21 20:55:20|33926|33828.7|33936.6|33827.2|33938.3|33828.7|33926|33822.3|24
1647896130000|2022-03-21 20:55:30|33940.6|33832.4|33937.3|33831.2|33946|33832.8|33937.3|33826|14
1647896140000|2022-03-21 20:55:40|33937.5|33831.5|33937.5|33831|33942.9|33832.5|33936.6|33826.6|12
1647896150000|2022-03-21 20:55:50|33927.7|33831.4|33938.3|33829.6|33938.3|33832.6|33927.7|33828.2|13
1647896160000|2022-03-21 20:56:00|33943.9|33823.9|33939.7|33828|33943.9|33830.6|33937.1|33823.9|31
1647896170000|2022-03-21 20:56:10|33939.9|33828.1|33936.1|33828.5|33942.7|33831.2|33935.1|33824.7|22
1647896180000|2022-03-21 20:56:20|33921|33829|33934.5|33831.3|33940.6|33831.6|33921|33822.7|24
1647896190000|2022-03-21 20:56:30|33937.5|33829.2|33943.9|33823.9|33943.9|33831.5|33934.6|33823.9|20
1647896200000|2022-03-21 20:56:40|33944.1|33824.1|33935.3|33830|33944.1|33832.1|33934.2|33823.7|17
1647896210000|2022-03-21 20:56:50|33923.3|33831.5|33936.6|33826.8|33940.4|33837.5|33923.3|33824.6|21
1647896220000|2022-03-21 20:57:00|33935.8|33828.4|33939|33823.2|33943.2|33829.4|33934.2|33820.5|24
1647896230000|2022-03-21 20:57:10|33921.5|33831.6|33935|33825.7|33937.1|33832|33921.5|33823.3|30
1647896240000|2022-03-21 20:57:20|33933.2|33826.6|33934.6|33826.7|33935.4|33830.3|33931.5|33825.7|25
1647896250000|2022-03-21 20:57:30|33927.4|33828.4|33940.9|33825.4|33940.9|33831.8|33927.4|33821.6|30
1647896260000|2022-03-21 20:57:40|33943.2|33823.2|33942.5|33823.7|33943.3|33830|33936.1|33823.1|12
1647896270000|2022-03-21 20:57:50|33922.7|33826.4|33942|33822|33942|33844.1|33921.9|33818.8|15
1647896280000|2022-03-21 20:58:00|33948|33828|33945.4|33825.4|33948.4|33831.4|33942.9|33825.4|9
1647896290000|2022-03-21 20:58:10|33946|33826|33938.8|33832.3|33946.3|33833.1|33938.6|33825.2|17
1647896300000|2022-03-21 20:58:20|33921.8|33836|33927.9|33835.7|33931.8|33837.3|33921.8|33830.7|9
1647896310000|2022-03-21 20:58:30|33927.6|33836.3|33942.1|33825.3|33942.1|33839.9|33927.5|33825.3|14
1647896320000|2022-03-21 20:58:40|33934.5|33832.8|33929.3|33835.1|33941.7|33835.8|33929.3|33825|14
1647896330000|2022-03-21 20:58:50|33914.3|33838.5|33936.8|33828.6|33942.4|33839|33914.3|33821.9|23
1647896340000|2022-03-21 20:59:00|33933.2|33832.8|33934|33834.7|33935.5|33843.1|33922.9|33832|28
1647896350000|2022-03-21 20:59:10|33930.4|33842.1|33935.6|33840|33936.4|33843.8|33930.4|33838.7|30
1647896360000|2022-03-21 20:59:20|33934.7|33841.2|33938.9|33839.8|33949.2|33844.1|33934.7|33830.9|19
1647896370000|2022-03-21 20:59:30|33923.3|33848.8|33921.4|33849.4|33923.5|33850.2|33921.2|33848.8|21
1647896380000|2022-03-21 20:59:40|33921.5|33849.1|33922.4|33848.5|33922.4|33849.3|33921.4|33848.5|10
1647896390000|2022-03-21 20:59:50|33922.5|33849.5|33908.6|33858.6|33922.5|33862.2|33908.6|33848.2|13
1647896400000|2022-03-21 21:00:00|33926.9|33833|33951.6|33831.6|33953.3|33833.3|33926.9|33822.8|8
1647896410000|2022-03-21 21:00:10|33950.7|33830.7|33952.5|33832.5|33952.5|33832.5|33950.7|33830.7|2
1647896420000|2022-03-21 21:00:20|33952.4|33832.4|33960.2|33840.2|33960.2|33840.2|33950|33830|6
1647896430000|2022-03-21 21:00:30|33958.3|33838.3|33958.1|33838.1|33958.3|33838.3|33958.1|33838.1|2
1647896440000|2022-03-21 21:00:40|33961.2|33841.2|33961.5|33841.5|33961.5|33841.5|33961.2|33841.2|2
1647896450000|2022-03-21 21:00:50|33961.9|33841.9|33963.1|33843.1|33963.1|33843.1|33961.9|33841.9|2
1647896460000|2022-03-21 21:01:00|33962.8|33842.8|33964|33844|33964|33844|33962.8|33842.8|2
1647896470000|2022-03-21 21:01:10|33963|33843|33963.1|33843.1|33963.1|33843.1|33963|33843|2
1647896480000|2022-03-21 21:01:20|33963|33843|33964.2|33844.2|33964.2|33844.2|33963|33843|6
1647896490000|2022-03-21 21:01:30|33962.9|33842.9|33962.9|33842.9|33962.9|33842.9|33962.9|33842.9|1
1647896500000|2022-03-21 21:01:40|33962.8|33842.8|33961.2|33841.2|33962.8|33842.8|33961.2|33841.2|3
1647896510000|2022-03-21 21:01:50|33962.1|33842.1|33963.4|33843.4|33963.4|33843.4|33962.1|33842.1|2
1647896520000|2022-03-21 21:02:00|33961.3|33841.3|33961.3|33841.3|33961.3|33841.3|33961.3|33841.3|1
1647896550000|2022-03-21 21:02:30|33966.7|33858.4|33967.6|33859.6|33967.6|33859.6|33966.7|33858.4|2
1647896560000|2022-03-21 21:02:40|33968.1|33858.6|33967.6|33858.1|33968.1|33858.6|33967.6|33858.1|2
1647896570000|2022-03-21 21:02:50|33968.1|33860.1|33968.1|33860.1|33968.1|33860.1|33968.1|33860.1|1
1647896580000|2022-03-21 21:03:00|33967.6|33858.1|33967.6|33858.1|33967.6|33858.1|33967.6|33858.1|1
1647896590000|2022-03-21 21:03:10|33968.1|33857.6|33967.6|33857.6|33968.1|33858.1|33967.6|33857.6|3
1647896610000|2022-03-21 21:03:30|33971.8|33853.6|33971.8|33853.6|33971.8|33853.6|33971.8|33853.6|1
1647896620000|2022-03-21 21:03:40|33972.8|33852.8|33972.8|33852.8|33972.8|33852.8|33972.8|33852.8|1
1647896630000|2022-03-21 21:03:50|33972.7|33852.7|33972.7|33852.7|33972.7|33852.7|33972.7|33852.7|1
1647896650000|2022-03-21 21:04:10|33972.9|33852.9|33972.8|33852.8|33972.9|33852.9|33972.8|33852.8|2
1647896680000|2022-03-21 21:04:40|33972.7|33852.7|33972.8|33852.8|33972.8|33852.8|33972.7|33852.7|2
1647896700000|2022-03-21 21:05:00|33972.7|33852.7|33963|33843|33972.7|33852.7|33958.3|33838.3|5
1647896710000|2022-03-21 21:05:10|33955.7|33835.7|33956.8|33836.8|33956.8|33836.8|33955.7|33835.7|3
1647896720000|2022-03-21 21:05:20|33957.2|33837.2|33957.2|33837.2|33957.2|33837.2|33957.2|33837.2|1
1647896730000|2022-03-21 21:05:30|33965.7|33845.7|33962.2|33842.2|33968.4|33848.4|33962.2|33842.2|5
1647896740000|2022-03-21 21:05:40|33963.4|33843.4|33962.4|33842.4|33963.4|33843.4|33962.4|33842.4|2
1647896750000|2022-03-21 21:05:50|33962.2|33842.2|33962.8|33842.8|33962.8|33842.8|33962.2|33842.2|4
1647896760000|2022-03-21 21:06:00|33961.4|33841.4|33960.9|33840.9|33964.9|33844.9|33960.9|33840.9|9
1647896770000|2022-03-21 21:06:10|33959.7|33839.7|33963.3|33843.3|33963.3|33843.3|33959.7|33839.7|4
1647896780000|2022-03-21 21:06:20|33964.4|33844.4|33962.8|33842.8|33964.4|33844.4|33961.3|33841.3|5
1647896790000|2022-03-21 21:06:30|33963.4|33843.4|33963.6|33843.6|33963.6|33843.6|33960.4|33840.4|8
1647896800000|2022-03-21 21:06:40|33962.6|33842.6|33962.6|33842.6|33962.6|33842.6|33962.6|33842.6|1
1647896810000|2022-03-21 21:06:50|33963.8|33843.8|33964.4|33844.4|33964.7|33844.7|33963.6|33843.6|5
1647896820000|2022-03-21 21:07:00|33965|33845|33965|33845|33965|33845|33963.5|33843.5|4
1647896840000|2022-03-21 21:07:20|33965.5|33845.5|33961.5|33841.5|33967.1|33847.1|33961.5|33841.5|3
1647896860000|2022-03-21 21:07:40|33961.8|33841.8|33961.8|33841.8|33961.8|33841.8|33961.8|33841.8|1
1647896870000|2022-03-21 21:07:50|33963.3|33843.3|33963.3|33843.3|33963.3|33843.3|33963.3|33843.3|1
1647896900000|2022-03-21 21:08:20|33964.8|33844.8|33965.7|33845.7|33965.7|33845.7|33964.8|33844.8|2
1647896920000|2022-03-21 21:08:40|33961.7|33841.7|33961.1|33841.1|33963.5|33843.5|33961.1|33841.1|4
1647896950000|2022-03-21 21:09:10|33962.1|33842.1|33962.3|33842.3|33962.3|33842.3|33962.1|33842.1|2
1647896970000|2022-03-21 21:09:30|33966.7|33846.7|33966.7|33846.7|33966.7|33846.7|33966.7|33846.7|1
1647897000000|2022-03-21 21:10:00|33967.8|33847.8|33968.8|33848.8|33968.8|33848.8|33967.1|33847.1|7
1647897010000|2022-03-21 21:10:10|33969.2|33849.2|33966.1|33846.1|33969.2|33849.2|33964.6|33844.6|7
1647897020000|2022-03-21 21:10:20|33966.6|33846.6|33955.6|33835.6|33969|33849|33954|33834|11
1647897030000|2022-03-21 21:10:30|33957.1|33837.1|33961.3|33841.3|33961.8|33841.8|33953.2|33833.2|8
1647897040000|2022-03-21 21:10:40|33962.7|33842.7|33966.6|33846.6|33966.6|33846.6|33961.2|33841.2|7
1647897050000|2022-03-21 21:10:50|33966.2|33846.2|33967.1|33847.1|33967.5|33847.5|33966.2|33846.2|5
1647897060000|2022-03-21 21:11:00|33966.9|33846.9|33969|33849|33969|33849|33966.9|33846.9|6
1647897070000|2022-03-21 21:11:10|33968.8|33848.8|33972.3|33852.3|33972.3|33852.3|33964.1|33844.1|8
1647897080000|2022-03-21 21:11:20|33974.5|33854.5|33971.2|33851.2|33974.5|33854.5|33970.4|33850.4|7
1647897090000|2022-03-21 21:11:30|33971.5|33851.5|33972.2|33852.2|33972.5|33852.5|33971.5|33851.5|9
1647897100000|2022-03-21 21:11:40|33972.1|33852.1|33970.5|33850.5|33972.5|33852.5|33970.2|33850.2|5
1647897110000|2022-03-21 21:11:50|33970.8|33850.8|33972.3|33852.3|33972.4|33852.4|33970.8|33850.8|6
1647897120000|2022-03-21 21:12:00|33972.4|33852.4|33969.5|33849.5|33973.6|33853.6|33969.5|33849.5|9
1647897130000|2022-03-21 21:12:10|33968.9|33848.9|33972.9|33852.9|33972.9|33852.9|33968.9|33848.9|8
1647897140000|2022-03-21 21:12:20|33973|33853|33969.6|33849.6|33973|33853|33969.6|33849.6|7
1647897150000|2022-03-21 21:12:30|33970.1|33850.1|33972.1|33852.1|33972.8|33852.8|33970.1|33850.1|11
1647897160000|2022-03-21 21:12:40|33972.3|33852.3|33970.7|33850.7|33972.4|33852.4|33970.7|33850.7|7
1647897170000|2022-03-21 21:12:50|33971.2|33851.2|33970.5|33850.5|33971.4|33851.4|33970.3|33850.3|5
1647897180000|2022-03-21 21:13:00|33974.7|33854.7|33969.7|33849.7|33974.7|33854.7|33969.3|33849.3|8
1647897190000|2022-03-21 21:13:10|33971.1|33851.1|33966.6|33846.6|33971.2|33851.2|33966.6|33846.6|10
1647897200000|2022-03-21 21:13:20|33966.2|33846.2|33966.8|33846.8|33967.2|33847.2|33966.2|33846.2|7
1647897210000|2022-03-21 21:13:30|33966.9|33846.9|33960.6|33840.6|33967.2|33847.2|33956.3|33836.3|8
1647897220000|2022-03-21 21:13:40|33962|33842|33964.5|33844.5|33964.5|33844.5|33961.7|33841.7|10
1647897230000|2022-03-21 21:13:50|33965|33845|33967.9|33847.9|33967.9|33847.9|33965|33845|3
1647897240000|2022-03-21 21:14:00|33967.2|33847.2|33967.1|33847.1|33967.2|33847.2|33966.4|33846.4|8
1647897250000|2022-03-21 21:14:10|33966.5|33846.5|33958.7|33838.7|33966.5|33846.5|33954.7|33834.7|13
1647897260000|2022-03-21 21:14:20|33959.7|33839.7|33962.9|33842.9|33963|33843|33959.7|33839.7|14
1647897270000|2022-03-21 21:14:30|33962.4|33842.4|33964|33844|33964.2|33844.2|33962.2|33842.2|12
1647897280000|2022-03-21 21:14:40|33963.5|33843.5|33965.7|33845.7|33965.7|33845.7|33963.1|33843.1|6
1647897290000|2022-03-21 21:14:50|33965.9|33845.9|33959.9|33839.9|33966.9|33846.9|33954.4|33834.4|9
1647897300000|2022-03-21 21:15:00|33960.8|33840.8|33964.9|33844.9|33964.9|33844.9|33956.4|33836.4|13
1647897310000|2022-03-21 21:15:10|33965.4|33845.4|33966.6|33846.6|33967.1|33847.1|33965.4|33845.4|13
1647897320000|2022-03-21 21:15:20|33966.4|33846.4|33968.2|33848.2|33968.8|33848.8|33966.4|33846.4|9
1647897330000|2022-03-21 21:15:30|33968|33848|33965|33845|33969.4|33849.4|33965|33845|4
1647897340000|2022-03-21 21:15:40|33965.6|33845.6|33969.6|33849.6|33971.3|33851.3|33965.6|33845.6|10
1647897350000|2022-03-21 21:15:50|33969.8|33849.8|33969.2|33849.2|33969.8|33849.8|33969.2|33849.2|6
1647897360000|2022-03-21 21:16:00|33969.3|33849.3|33965.1|33845.1|33969.3|33849.3|33965.1|33845.1|9
1647897370000|2022-03-21 21:16:10|33965.7|33845.7|33967|33847|33967|33847|33965.6|33845.6|8
1647897380000|2022-03-21 21:16:20|33966.6|33846.6|33965.1|33845.1|33967|33847|33965.1|33845.1|6
1647897390000|2022-03-21 21:16:30|33965.6|33845.6|33968|33848|33968.5|33848.5|33965.6|33845.6|9
1647897400000|2022-03-21 21:16:40|33967.9|33847.9|33964.9|33844.9|33968.4|33848.4|33964.9|33844.9|7
1647897410000|2022-03-21 21:16:50|33966|33846|33967|33847|33969|33849|33966|33846|11
1647897420000|2022-03-21 21:17:00|33967.1|33847.1|33961.8|33841.8|33967.9|33847.9|33957.9|33837.9|7
1647897430000|2022-03-21 21:17:10|33961.2|33841.2|33964.1|33844.1|33965.7|33845.7|33961.2|33841.2|10
1647897440000|2022-03-21 21:17:20|33963.1|33843.1|33966.3|33846.3|33967.9|33847.9|33963.1|33843.1|6
1647897450000|2022-03-21 21:17:30|33966.7|33846.7|33967|33847|33967.3|33847.3|33966.7|33846.7|4
1647897460000|2022-03-21 21:17:40|33967.2|33847.2|33966.8|33846.8|33967.3|33847.3|33966.7|33846.7|4
1647897470000|2022-03-21 21:17:50|33967.3|33847.3|33965|33845|33968.8|33848.8|33964.7|33844.7|7
1647897480000|2022-03-21 21:18:00|33965.3|33845.3|33966.7|33846.7|33967.3|33847.3|33965.3|33845.3|4
1647897490000|2022-03-21 21:18:10|33967.2|33847.2|33968.2|33848.2|33970.8|33850.8|33967.2|33847.2|8
1647897500000|2022-03-21 21:18:20|33969.2|33849.2|33966.7|33846.7|33969.2|33849.2|33966.6|33846.6|4
1647897510000|2022-03-21 21:18:30|33966.5|33846.5|33968.7|33848.7|33968.7|33848.7|33966.5|33846.5|6
1647897520000|2022-03-21 21:18:40|33968.4|33848.4|33965|33845|33968.7|33848.7|33963.8|33843.8|5
1647897530000|2022-03-21 21:18:50|33965.9|33845.9|33968.3|33848.3|33968.3|33848.3|33965.9|33845.9|5
1647897540000|2022-03-21 21:19:00|33973.4|33853.4|33969.5|33849.5|33973.4|33853.4|33969.5|33849.5|5
1647897550000|2022-03-21 21:19:10|33970.6|33850.6|33965.3|33845.3|33970.6|33850.6|33965.3|33845.3|6
1647897560000|2022-03-21 21:19:20|33965.6|33845.6|33966.8|33846.8|33966.8|33846.8|33965.6|33845.6|5
1647897570000|2022-03-21 21:19:30|33967.6|33847.6|33964.7|33844.7|33968.4|33848.4|33964.7|33844.7|6
1647897580000|2022-03-21 21:19:40|33965.1|33845.1|33967.6|33847.6|33967.6|33847.6|33965.1|33845.1|5
1647897590000|2022-03-21 21:19:50|33966.9|33846.9|33965.3|33845.3|33967.6|33847.6|33965.3|33845.3|6
1647897600000|2022-03-21 21:20:00|33965.7|33845.7|33966.7|33846.7|33966.7|33846.7|33965.7|33845.7|5
1647897610000|2022-03-21 21:20:10|33966.3|33846.3|33967.8|33847.8|33968.4|33848.4|33966.3|33846.3|5
1647897620000|2022-03-21 21:20:20|33967.6|33847.6|33964.4|33844.4|33968.4|33848.4|33964.4|33844.4|5
1647897630000|2022-03-21 21:20:30|33965.9|33845.9|33966.2|33846.2|33966.2|33846.2|33965.5|33845.5|5
1647897640000|2022-03-21 21:20:40|33966|33846|33967.6|33847.6|33968.4|33848.4|33966|33846|4
1647897650000|2022-03-21 21:20:50|33968.4|33848.4|33965.5|33845.5|33968.4|33848.4|33965.5|33845.5|6
1647897660000|2022-03-21 21:21:00|33965.7|33845.7|33966.6|33846.6|33966.8|33846.8|33965.7|33845.7|4
1647897670000|2022-03-21 21:21:10|33968.5|33848.5|33964.1|33844.1|33968.5|33848.5|33963.4|33843.4|4
1647897680000|2022-03-21 21:21:20|33965.9|33845.9|33966.8|33846.8|33966.8|33846.8|33965.9|33845.9|4
1647897690000|2022-03-21 21:21:30|33965.9|33845.9|33966.4|33846.4|33966.4|33846.4|33965.3|33845.3|7
1647897700000|2022-03-21 21:21:40|33966.5|33846.5|33964.6|33844.6|33967.6|33847.6|33964.3|33844.3|4
1647897710000|2022-03-21 21:21:50|33965.9|33845.9|33966.3|33846.3|33966.3|33846.3|33965.9|33845.9|2
1647897720000|2022-03-21 21:22:00|33970.9|33850.9|33958.8|33838.8|33970.9|33850.9|33957.3|33837.3|5
1647897730000|2022-03-21 21:22:10|33960.4|33840.4|33962.9|33842.9|33971|33851|33960.4|33840.4|8
1647897740000|2022-03-21 21:22:20|33963|33843|33963.6|33843.6|33963.6|33843.6|33963|33843|5
1647897750000|2022-03-21 21:22:30|33965.7|33845.7|33965.6|33845.6|33968.2|33848.2|33964.7|33844.7|9
1647897760000|2022-03-21 21:22:40|33961.5|33841.5|33960.1|33840.1|33964.6|33844.6|33958.5|33838.5|10
1647897770000|2022-03-21 21:22:50|33960.8|33840.8|33962|33842|33962|33842|33956.1|33836.1|5
1647897780000|2022-03-21 21:23:00|33962.6|33842.6|33961.4|33841.4|33962.6|33842.6|33961.4|33841.4|3
1647897790000|2022-03-21 21:23:10|33957.2|33837.2|33964.7|33844.7|33964.7|33844.7|33956.3|33836.3|11
1647897800000|2022-03-21 21:23:20|33964.9|33844.9|33966.5|33846.5|33966.6|33846.6|33964.9|33844.9|9
1647897810000|2022-03-21 21:23:30|33965.9|33845.9|33964.6|33844.6|33965.9|33845.9|33964.4|33844.4|4
1647897820000|2022-03-21 21:23:40|33965.8|33845.8|33967.4|33847.4|33967.5|33847.5|33965.8|33845.8|5
1647897830000|2022-03-21 21:23:50|33968|33848|33967.6|33847.6|33968|33848|33966.6|33846.6|3
1647897840000|2022-03-21 21:24:00|33972|33852|33968.1|33848.1|33972|33852|33968.1|33848.1|4
1647897850000|2022-03-21 21:24:10|33967.8|33847.8|33967.2|33847.2|33967.8|33847.8|33966.4|33846.4|7
1647897860000|2022-03-21 21:24:20|33967.1|33847.1|33965|33845|33967.4|33847.4|33965|33845|4
1647897870000|2022-03-21 21:24:30|33965.4|33845.4|33966.8|33846.8|33966.8|33846.8|33965.4|33845.4|3
1647897880000|2022-03-21 21:24:40|33966.3|33846.3|33964.6|33844.6|33966.3|33846.3|33964.3|33844.3|4
1647897890000|2022-03-21 21:24:50|33965.9|33845.9|33966.1|33846.1|33966.1|33846.1|33965.9|33845.9|2
1647897900000|2022-03-21 21:25:00|33966.6|33846.6|33966.6|33846.6|33966.6|33846.6|33966.6|33846.6|1
1647897910000|2022-03-21 21:25:10|33961.4|33841.4|33957.1|33837.1|33961.4|33841.4|33955.2|33835.2|6
1647897920000|2022-03-21 21:25:20|33953.2|33833.2|33968|33848|33968.8|33848.8|33953.2|33833.2|6
1647897930000|2022-03-21 21:25:30|33967.9|33847.9|33959.7|33839.7|33969.2|33849.2|33959|33839|9
1647897940000|2022-03-21 21:25:40|33960.3|33840.3|33961.7|33841.7|33961.7|33841.7|33956.8|33836.8|7
1647897950000|2022-03-21 21:25:50|33960.8|33840.8|33957.4|33837.4|33962.1|33842.1|33955.9|33835.9|6
1647897960000|2022-03-21 21:26:00|33958.9|33838.9|33960.5|33840.5|33967.8|33847.8|33958.4|33838.4|7
1647897970000|2022-03-21 21:26:10|33961.8|33841.8|33964.6|33844.6|33964.6|33844.6|33961.6|33841.6|5
1647897980000|2022-03-21 21:26:20|33965|33845|33965.5|33845.5|33965.9|33845.9|33965|33845|5
1647897990000|2022-03-21 21:26:30|33966.5|33846.5|33960|33840|33966.6|33846.6|33958.2|33838.2|9
1647898000000|2022-03-21 21:26:40|33955.9|33835.9|33961.1|33841.1|33961.1|33841.1|33955.9|33835.9|6
1647898010000|2022-03-21 21:26:50|33962.8|33842.8|33963.2|33843.2|33963.2|33843.2|33962.3|33842.3|3
1647898020000|2022-03-21 21:27:00|33962.3|33842.3|33964.4|33844.4|33964.4|33844.4|33961.7|33841.7|7
1647898030000|2022-03-21 21:27:10|33967.1|33847.1|33966.7|33846.7|33967.3|33847.3|33966.7|33846.7|6
1647898040000|2022-03-21 21:27:20|33966.5|33846.5|33965.8|33845.8|33967.3|33847.3|33965.5|33845.5|7
1647898050000|2022-03-21 21:27:30|33966.1|33846.1|33965.6|33845.6|33966.1|33846.1|33965.6|33845.6|2
1647898060000|2022-03-21 21:27:40|33966.6|33846.6|33960.8|33840.8|33966.6|33846.6|33958.1|33838.1|6
1647898070000|2022-03-21 21:27:50|33955.9|33835.9|33964.1|33844.1|33964.1|33844.1|33955.9|33835.9|5
1647898080000|2022-03-21 21:28:00|33965.6|33845.6|33963.9|33843.9|33965.6|33845.6|33962.1|33842.1|6
1647898090000|2022-03-21 21:28:10|33965.9|33845.9|33964.5|33844.5|33966.3|33846.3|33963.9|33843.9|6
1647898100000|2022-03-21 21:28:20|33963.9|33843.9|33964|33844|33964|33844|33963.9|33843.9|2
1647898110000|2022-03-21 21:28:30|33967.8|33847.8|33959.6|33839.6|33967.8|33847.8|33957|33837|5
1647898120000|2022-03-21 21:28:40|33961.4|33841.4|33960.6|33840.6|33964|33844|33959.9|33839.9|6
1647898130000|2022-03-21 21:28:50|33959.5|33839.5|33959.4|33839.4|33964.5|33844.5|33955.9|33835.9|7
1647898140000|2022-03-21 21:29:00|33964.2|33844.2|33963.4|33843.4|33966.5|33846.5|33959.5|33839.5|11
1647898150000|2022-03-21 21:29:10|33963.6|33843.6|33962.1|33842.1|33965.8|33845.8|33962.1|33842.1|5
1647898160000|2022-03-21 21:29:20|33963.2|33843.2|33966|33846|33966|33846|33963.2|33843.2|5
1647898170000|2022-03-21 21:29:30|33967.9|33847.9|33960.5|33840.5|33967.9|33847.9|33960.2|33840.2|6
1647898180000|2022-03-21 21:29:40|33961.7|33841.7|33962.6|33842.6|33962.9|33842.9|33961.7|33841.7|5
1647898190000|2022-03-21 21:29:50|33962.7|33842.7|33965.5|33845.5|33965.5|33845.5|33962.6|33842.6|8
1647898200000|2022-03-21 21:30:00|33966.3|33846.3|33957.6|33837.6|33967.2|33847.2|33955.4|33835.4|11
1647898210000|2022-03-21 21:30:10|33961.6|33841.6|33964.8|33844.8|33965|33845|33960.5|33840.5|8
1647898220000|2022-03-21 21:30:20|33963.4|33843.4|33962.5|33842.5|33963.4|33843.4|33955.8|33835.8|7
1647898230000|2022-03-21 21:30:30|33960.1|33840.1|33962.4|33842.4|33962.4|33842.4|33960.1|33840.1|4
1647898240000|2022-03-21 21:30:40|33962.9|33842.9|33966|33846|33966|33846|33962.3|33842.3|5
1647898250000|2022-03-21 21:30:50|33966.5|33846.5|33959.8|33839.8|33970.1|33850.1|33956.6|33836.6|9
1647898260000|2022-03-21 21:31:00|33959.4|33839.4|33964.1|33844.1|33964.1|33844.1|33959.1|33839.1|11
1647898270000|2022-03-21 21:31:10|33963.4|33843.4|33966.3|33846.3|33966.3|33846.3|33963.4|33843.4|5
1647898280000|2022-03-21 21:31:20|33966.5|33846.5|33961.3|33841.3|33968.2|33848.2|33958.5|33838.5|8
1647898290000|2022-03-21 21:31:30|33962.5|33842.5|33963.6|33843.6|33964.5|33844.5|33958.7|33838.7|10
1647898300000|2022-03-21 21:31:40|33963.8|33843.8|33964.8|33844.8|33966.7|33846.7|33963.8|33843.8|9
1647898310000|2022-03-21 21:31:50|33960.6|33840.6|33962.3|33842.3|33962.4|33842.4|33960.6|33840.6|5
1647898320000|2022-03-21 21:32:00|33963.5|33843.5|33957|33837|33970.3|33850.3|33957|33837|14
1647898330000|2022-03-21 21:32:10|33959.5|33839.5|33968.4|33848.4|33970.2|33850.2|33959.5|33839.5|8
1647898340000|2022-03-21 21:32:20|33968.2|33848.2|33970.5|33850.5|33970.6|33850.6|33968.2|33848.2|4
1647898350000|2022-03-21 21:32:30|33970.4|33850.4|33966.1|33846.1|33970.4|33850.4|33966.1|33846.1|5
1647898360000|2022-03-21 21:32:40|33967|33847|33968.4|33848.4|33968.8|33848.8|33966.9|33846.9|11
1647898370000|2022-03-21 21:32:50|33968.5|33848.5|33966.8|33846.8|33969|33849|33966.8|33846.8|5
1647898380000|2022-03-21 21:33:00|33967.4|33847.4|33967.9|33847.9|33967.9|33847.9|33967.4|33847.4|3
1647898390000|2022-03-21 21:33:10|33970.8|33850.8|33970.6|33850.6|33970.8|33850.8|33970.5|33850.5|5
1647898400000|2022-03-21 21:33:20|33970.5|33850.5|33967.2|33847.2|33970.8|33850.8|33965.4|33845.4|7
1647898410000|2022-03-21 21:33:30|33967.8|33847.8|33970.6|33850.6|33970.6|33850.6|33967.8|33847.8|4
1647898420000|2022-03-21 21:33:40|33970.5|33850.5|33967.7|33847.7|33970.8|33850.8|33967.7|33847.7|6
1647898430000|2022-03-21 21:33:50|33967.9|33847.9|33968.6|33848.6|33968.6|33848.6|33967.8|33847.8|4
1647898440000|2022-03-21 21:34:00|33970.6|33850.6|33966.4|33846.4|33970.8|33850.8|33966.4|33846.4|4
1647898450000|2022-03-21 21:34:10|33967|33847|33970.7|33850.7|33970.7|33850.7|33967|33847|6
1647898460000|2022-03-21 21:34:20|33971.1|33851.1|33970.4|33850.4|33971.1|33851.1|33969.3|33849.3|11
1647898470000|2022-03-21 21:34:30|33970.1|33850.1|33966.8|33846.8|33970.2|33850.2|33966.8|33846.8|3
1647898480000|2022-03-21 21:34:40|33967.9|33847.9|33969.5|33849.5|33969.5|33849.5|33967.9|33847.9|5
1647898490000|2022-03-21 21:34:50|33969.2|33849.2|33969|33849|33969.3|33849.3|33968.5|33848.5|5
1647898500000|2022-03-21 21:35:00|33969.2|33849.2|33967|33847|33972.9|33852.9|33965.3|33845.3|8
1647898510000|2022-03-21 21:35:10|33969.9|33849.9|33970.8|33850.8|33970.8|33850.8|33969.7|33849.7|5
1647898520000|2022-03-21 21:35:20|33971.9|33851.9|33967.6|33847.6|33971.9|33851.9|33967.6|33847.6|11
1647898530000|2022-03-21 21:35:30|33968.7|33848.7|33969.2|33849.2|33969.3|33849.3|33968.3|33848.3|13
1647898540000|2022-03-21 21:35:40|33969.3|33849.3|33970.8|33850.8|33970.8|33850.8|33968.8|33848.8|8
1647898550000|2022-03-21 21:35:50|33971.1|33851.1|33967.5|33847.5|33971.6|33851.6|33967.5|33847.5|6
1647898560000|2022-03-21 21:36:00|33967.8|33847.8|33969.7|33849.7|33970.1|33850.1|33967.8|33847.8|7
1647898570000|2022-03-21 21:36:10|33970.5|33850.5|33966.6|33846.6|33970.5|33850.5|33966.6|33846.6|13
1647898580000|2022-03-21 21:36:20|33966.5|33846.5|33968.5|33848.5|33968.9|33848.9|33966.5|33846.5|10
1647898590000|2022-03-21 21:36:30|33968.3|33848.3|33969.5|33849.5|33969.6|33849.6|33968.3|33848.3|11
1647898600000|2022-03-21 21:36:40|33969.3|33849.3|33967.1|33847.1|33971|33851|33964.4|33844.4|9
1647898610000|2022-03-21 21:36:50|33967.9|33847.9|33969|33849|33969|33849|33967.9|33847.9|5
1647898620000|2022-03-21 21:37:00|33968.2|33848.2|33969.2|33849.2|33969.7|33849.7|33968.2|33848.2|6
1647898630000|2022-03-21 21:37:10|33969.5|33849.5|33967.5|33847.5|33972.8|33852.8|33967|33847|8
1647898640000|2022-03-21 21:37:20|33967.3|33847.3|33967.6|33847.6|33968.5|33848.5|33966.9|33846.9|20
1647898650000|2022-03-21 21:37:30|33967.2|33847.2|33964|33844|33968.2|33848.2|33964|33844|26
1647898660000|2022-03-21 21:37:40|33967.2|33847.2|33967.8|33847.8|33968.4|33848.4|33965.6|33845.6|30
1647898670000|2022-03-21 21:37:50|33967.7|33847.7|33966|33846|33968.4|33848.4|33966|33846|21
1647898680000|2022-03-21 21:38:00|33969.4|33849.4|33970.1|33850.1|33970.1|33850.1|33969.4|33849.4|3
1647898690000|2022-03-21 21:38:10|33969.3|33849.3|33969|33849|33969.3|33849.3|33968.4|33848.4|6
1647898700000|2022-03-21 21:38:20|33968.8|33848.8|33966|33846|33969.9|33849.9|33966|33846|6
1647898710000|2022-03-21 21:38:30|33966.8|33846.8|33967.3|33847.3|33967.8|33847.8|33966.7|33846.7|5
1647898720000|2022-03-21 21:38:40|33967.1|33847.1|33966.7|33846.7|33970|33850|33963.9|33843.9|8
1647898730000|2022-03-21 21:38:50|33965|33845|33967|33847|33970.1|33850.1|33965|33845|8
1647898740000|2022-03-21 21:39:00|33967.5|33847.5|33965|33845|33968.3|33848.3|33965|33845|5
1647898750000|2022-03-21 21:39:10|33966.4|33846.4|33967.4|33847.4|33967.4|33847.4|33966|33846|10
1647898760000|2022-03-21 21:39:20|33967.3|33847.3|33969.5|33849.5|33969.8|33849.8|33967.3|33847.3|5
1647898770000|2022-03-21 21:39:30|33969.3|33849.3|33967.4|33847.4|33969.7|33849.7|33965.3|33845.3|5
1647898780000|2022-03-21 21:39:40|33967.8|33847.8|33969.4|33849.4|33969.7|33849.7|33967.8|33847.8|8
1647898790000|2022-03-21 21:39:50|33969.8|33849.8|33967.6|33847.6|33969.8|33849.8|33966.9|33846.9|8
1647898800000|2022-03-21 21:40:00|33963.6|33843.6|33967.3|33847.3|33967.3|33847.3|33963.6|33843.6|5
1647898810000|2022-03-21 21:40:10|33967.2|33847.2|33968.1|33848.1|33968.2|33848.2|33967.2|33847.2|6
1647898820000|2022-03-21 21:40:20|33965.4|33845.4|33967.2|33847.2|33969.9|33849.9|33964.5|33844.5|10
1647898830000|2022-03-21 21:40:30|33967.4|33847.4|33969.6|33849.6|33969.7|33849.7|33967.4|33847.4|9
1647898840000|2022-03-21 21:40:40|33969.8|33849.8|33966.5|33846.5|33969.8|33849.8|33966.5|33846.5|3
1647898850000|2022-03-21 21:40:50|33967.5|33847.5|33966.2|33846.2|33968.5|33848.5|33965.6|33845.6|6
1647898860000|2022-03-21 21:41:00|33966.3|33846.3|33966.8|33846.8|33968.1|33848.1|33966.3|33846.3|9
1647898870000|2022-03-21 21:41:10|33966.9|33846.9|33966.5|33846.5|33967.7|33847.7|33965.4|33845.4|6
1647898880000|2022-03-21 21:41:20|33966.7|33846.7|33968.7|33848.7|33968.7|33848.7|33965.9|33845.9|6
1647898890000|2022-03-21 21:41:30|33968.5|33848.5|33966.5|33846.5|33968.6|33848.6|33965.6|33845.6|7
1647898900000|2022-03-21 21:41:40|33967|33847|33968.7|33848.7|33968.7|33848.7|33965.3|33845.3|7
1647898910000|2022-03-21 21:41:50|33968.1|33848.1|33968.5|33848.5|33968.5|33848.5|33967.9|33847.9|5
1647898920000|2022-03-21 21:42:00|33968.3|33848.3|33966.1|33846.1|33968.3|33848.3|33965.6|33845.6|5
1647898930000|2022-03-21 21:42:10|33966.3|33846.3|33969|33849|33969.1|33849.1|33966.3|33846.3|7
1647898940000|2022-03-21 21:42:20|33969.3|33849.3|33966.1|33846.1|33969.3|33849.3|33964.8|33844.8|6
1647898950000|2022-03-21 21:42:30|33966.3|33846.3|33967.3|33847.3|33967.3|33847.3|33965.6|33845.6|5
1647898960000|2022-03-21 21:42:40|33967.4|33847.4|33965.5|33845.5|33967.4|33847.4|33964.6|33844.6|3
1647898970000|2022-03-21 21:42:50|33966.1|33846.1|33966.4|33846.4|33966.6|33846.6|33966.1|33846.1|3
1647898980000|2022-03-21 21:43:00|33967.7|33847.7|33968.3|33848.3|33968.3|33848.3|33963.4|33843.4|6
1647898990000|2022-03-21 21:43:10|33967.9|33847.9|33967.9|33847.9|33968|33848|33967.9|33847.9|3
1647899000000|2022-03-21 21:43:20|33968.7|33848.7|33965.7|33845.7|33968.7|33848.7|33964.4|33844.4|7
1647899010000|2022-03-21 21:43:30|33965.9|33845.9|33965.2|33845.2|33965.9|33845.9|33964.8|33844.8|8
1647899020000|2022-03-21 21:43:40|33965.6|33845.6|33963|33843|33965.9|33845.9|33959.1|33839.1|14
1647899030000|2022-03-21 21:43:50|33962.6|33842.6|33961.9|33841.9|33963|33843|33961.2|33841.2|8
1647899040000|2022-03-21 21:44:00|33961|33841|33961|33841|33961.7|33841.7|33958.9|33838.9|6
1647899050000|2022-03-21 21:44:10|33961.4|33841.4|33961.2|33841.2|33961.4|33841.4|33960|33840|5
1647899060000|2022-03-21 21:44:20|33955.6|33835.6|33958.3|33838.3|33961.2|33841.2|33955.6|33835.6|7
1647899070000|2022-03-21 21:44:30|33958.9|33838.9|33960|33840|33960|33840|33958.4|33838.4|4
1647899080000|2022-03-21 21:44:40|33959|33839|33961.4|33841.4|33961.6|33841.6|33957.7|33837.7|9
1647899090000|2022-03-21 21:44:50|33961.3|33841.3|33966.4|33846.4|33966.7|33846.7|33961.3|33841.3|6
1647899100000|2022-03-21 21:45:00|33961.8|33841.8|33965.9|33845.9|33968.4|33848.4|33961.8|33841.8|13
1647899110000|2022-03-21 21:45:10|33965.5|33845.5|33965.3|33845.3|33966.4|33846.4|33964.6|33844.6|6
1647899120000|2022-03-21 21:45:20|33970.9|33850.9|33965.8|33845.8|33970.9|33850.9|33965.6|33845.6|6
1647899130000|2022-03-21 21:45:30|33962.8|33842.8|33965.6|33845.6|33965.6|33845.6|33962.7|33842.7|7
1647899140000|2022-03-21 21:45:40|33970.9|33850.9|33968.3|33848.3|33970.9|33850.9|33968.3|33848.3|9
1647899150000|2022-03-21 21:45:50|33968.2|33848.2|33966|33846|33968.4|33848.4|33965.2|33845.2|8
1647899160000|2022-03-21 21:46:00|33973.8|33853.8|33965.1|33845.1|33973.8|33853.8|33964.7|33844.7|10
1647899170000|2022-03-21 21:46:10|33965|33845|33963.4|33843.4|33965.9|33845.9|33961|33841|10
1647899180000|2022-03-21 21:46:20|33963.3|33843.3|33969|33849|33970.4|33850.4|33963.3|33843.3|7
1647899190000|2022-03-21 21:46:30|33968.9|33848.9|33968.9|33848.9|33968.9|33848.9|33967.6|33847.6|7
1647899200000|2022-03-21 21:46:40|33969.3|33849.3|33967.2|33847.2|33969.3|33849.3|33966.8|33846.8|7
1647899210000|2022-03-21 21:46:50|33967.5|33847.5|33970.6|33850.6|33972.3|33852.3|33966.8|33846.8|9
1647899220000|2022-03-21 21:47:00|33969.6|33849.6|33965.8|33845.8|33969.7|33849.7|33965.8|33845.8|10
1647899230000|2022-03-21 21:47:10|33966.3|33846.3|33965.4|33845.4|33966.3|33846.3|33962.9|33842.9|10
1647899240000|2022-03-21 21:47:20|33965.6|33845.6|33969.6|33849.6|33971.1|33851.1|33965.4|33845.4|8
1647899250000|2022-03-21 21:47:30|33968.9|33848.9|33968.3|33848.3|33968.9|33848.9|33968|33848|7
1647899260000|2022-03-21 21:47:40|33968.2|33848.2|33968.7|33848.7|33971.5|33851.5|33965.8|33845.8|19
1647899270000|2022-03-21 21:47:50|33968.9|33848.9|33969.3|33849.3|33970.4|33850.4|33968.7|33848.7|10
1647899280000|2022-03-21 21:48:00|33969.7|33849.7|33966.9|33846.9|33975|33855|33965.2|33845.2|9
1647899290000|2022-03-21 21:48:10|33968.3|33848.3|33967.7|33847.7|33968.4|33848.4|33967.5|33847.5|7
1647899300000|2022-03-21 21:48:20|33967.4|33847.4|33969.6|33849.6|33970.3|33850.3|33965.5|33845.5|9
1647899310000|2022-03-21 21:48:30|33968.2|33848.2|33966.2|33846.2|33968.2|33848.2|33966|33846|8
1647899320000|2022-03-21 21:48:40|33966.3|33846.3|33967|33847|33972.7|33852.7|33965.5|33845.5|7
1647899330000|2022-03-21 21:48:50|33966.3|33846.3|33966|33846|33966.5|33846.5|33966|33846|3
1647899340000|2022-03-21 21:49:00|33966.5|33846.5|33972.8|33852.8|33972.8|33852.8|33965.2|33845.2|7
1647899350000|2022-03-21 21:49:10|33969.7|33849.7|33968.4|33848.4|33970.3|33850.3|33968.4|33848.4|5
1647899360000|2022-03-21 21:49:20|33969|33849|33969.9|33849.9|33971.7|33851.7|33967|33847|4
1647899370000|2022-03-21 21:49:30|33970.1|33850.1|33969.6|33849.6|33970.1|33850.1|33969.1|33849.1|3
1647899380000|2022-03-21 21:49:40|33968.5|33848.5|33970.6|33850.6|33974.6|33854.6|33965.4|33845.4|6
1647899390000|2022-03-21 21:49:50|33966.8|33846.8|33965.6|33845.6|33966.8|33846.8|33963.4|33843.4|6
1647899400000|2022-03-21 21:50:00|33966.8|33846.8|33969.8|33849.8|33972|33852|33966.5|33846.5|7
1647899410000|2022-03-21 21:50:10|33968.6|33848.6|33969|33849|33969|33849|33968.4|33848.4|5
1647899420000|2022-03-21 21:50:20|33968.7|33848.7|33965.7|33845.7|33968.7|33848.7|33965.7|33845.7|4
1647899430000|2022-03-21 21:50:30|33965.8|33845.8|33971.8|33851.8|33971.8|33851.8|33965.5|33845.5|3
1647899440000|2022-03-21 21:50:40|33969.5|33849.5|33968.1|33848.1|33969.5|33849.5|33968.1|33848.1|5
1647899450000|2022-03-21 21:50:50|33965.8|33845.8|33963.5|33843.5|33965.8|33845.8|33962.2|33842.2|8
1647899460000|2022-03-21 21:51:00|33963.9|33843.9|33969.9|33849.9|33973|33853|33963.9|33843.9|4
1647899470000|2022-03-21 21:51:10|33969.3|33849.3|33968.7|33848.7|33969.3|33849.3|33968|33848|3
1647899480000|2022-03-21 21:51:20|33968.5|33848.5|33965.8|33845.8|33971.5|33851.5|33965.8|33845.8|9
1647899490000|2022-03-21 21:51:30|33964.3|33844.3|33967.6|33847.6|33968.6|33848.6|33964.3|33844.3|7
1647899500000|2022-03-21 21:51:40|33965.8|33845.8|33967.8|33847.8|33970.9|33850.9|33965.5|33845.5|11
1647899510000|2022-03-21 21:51:50|33966.8|33846.8|33969.6|33849.6|33969.6|33849.6|33966.8|33846.8|9
1647899520000|2022-03-21 21:52:00|33971|33851|33970.5|33850.5|33972.6|33852.6|33968.9|33848.9|8
1647899530000|2022-03-21 21:52:10|33970.4|33850.4|33969.9|33849.9|33970.4|33850.4|33969|33849|5
1647899540000|2022-03-21 21:52:20|33969.1|33849.1|33971.3|33851.3|33973.6|33853.6|33965.7|33845.7|6
1647899550000|2022-03-21 21:52:30|33968.8|33848.8|33965.2|33845.2|33969.3|33849.3|33965.2|33845.2|6
1647899560000|2022-03-21 21:52:40|33965.7|33845.7|33964.5|33844.5|33965.7|33845.7|33963.6|33843.6|6
1647899570000|2022-03-21 21:52:50|33964.6|33844.6|33968.5|33848.5|33969.2|33849.2|33964.5|33844.5|6
1647899580000|2022-03-21 21:53:00|33968.4|33848.4|33965.1|33845.1|33968.4|33848.4|33964.4|33844.4|8
1647899590000|2022-03-21 21:53:10|33965.4|33847.2|33964.9|33844.9|33965.4|33847.2|33961.2|33841.2|7
1647899600000|2022-03-21 21:53:20|33964.8|33844.8|33965|33845|33965.1|33845.1|33964.8|33844.8|4
1647899610000|2022-03-21 21:53:30|33965.1|33845.1|33962|33842|33969|33849|33962|33842|11
1647899620000|2022-03-21 21:53:40|33964.1|33844.1|33964.1|33844.1|33964.1|33844.1|33963.4|33843.4|4
1647899630000|2022-03-21 21:53:50|33964.2|33844.2|33967.2|33847.2|33968.9|33848.9|33964|33844|6
1647899640000|2022-03-21 21:54:00|33967.1|33847.1|33967.1|33847.1|33967.3|33847.3|33966.6|33846.6|4
1647899650000|2022-03-21 21:54:10|33965.4|33847.8|33965.4|33847.8|33971.3|33851.3|33965.4|33847.8|4
1647899660000|2022-03-21 21:54:20|33965.6|33847.9|33963|33843|33965.9|33847.9|33963|33843|6
1647899670000|2022-03-21 21:54:30|33964.2|33844.2|33966.2|33846.2|33966.9|33846.9|33962.6|33842.6|20
1647899680000|2022-03-21 21:54:40|33965.4|33845.4|33964.9|33844.9|33965.4|33845.4|33964.3|33844.3|6
1647899690000|2022-03-21 21:54:50|33964.3|33844.3|33964.6|33844.6|33964.9|33844.9|33964.3|33844.3|4
1647899700000|2022-03-21 21:55:00|33964.4|33844.4|33966.6|33846.6|33968.6|33848.6|33964.4|33844.4|6
1647899710000|2022-03-21 21:55:10|33967.1|33847.1|33964|33844|33967.7|33847.7|33963.2|33843.2|6
1647899720000|2022-03-21 21:55:20|33962.9|33842.9|33963.4|33843.4|33966.4|33846.4|33962.9|33842.9|7
1647899730000|2022-03-21 21:55:30|33964|33844|33964.5|33844.5|33964.8|33844.8|33964|33844|5
1647899740000|2022-03-21 21:55:40|33964.6|33844.6|33963.2|33843.2|33964.8|33844.8|33963.2|33843.2|5
1647899750000|2022-03-21 21:55:50|33963.5|33843.5|33966.7|33846.7|33967|33847|33963.4|33843.4|5
1647899760000|2022-03-21 21:56:00|33967.1|33847.1|33966.5|33846.5|33967.1|33847.1|33966.1|33846.1|3
1647899770000|2022-03-21 21:56:10|33966.8|33846.8|33963.9|33847.5|33969.1|33849.1|33963.9|33846.8|4
1647899780000|2022-03-21 21:56:20|33964.4|33844.4|33963.2|33843.2|33964.4|33844.4|33963|33843|6
1647899790000|2022-03-21 21:56:30|33963.4|33843.4|33963.7|33843.7|33963.7|33843.7|33963.1|33843.1|4
1647899800000|2022-03-21 21:56:40|33964|33844|33966.1|33846.1|33966.6|33846.6|33963.2|33843.2|7
1647899810000|2022-03-21 21:56:50|33966.6|33846.6|33966.9|33846.9|33966.9|33846.9|33966.4|33846.4|3
1647899820000|2022-03-21 21:57:00|33964.6|33844.6|33967.1|33847.1|33968.6|33848.6|33964.6|33844.6|6
1647899830000|2022-03-21 21:57:10|33966.9|33846.9|33964.9|33844.9|33966.9|33847.5|33963.2|33844.9|6
1647899840000|2022-03-21 21:57:20|33963.2|33847.5|33963.2|33847.5|33971.3|33851.3|33963.2|33847.5|4
1647899850000|2022-03-21 21:57:30|33963|33847.4|33963.1|33847.5|33963.1|33847.5|33963|33847.4|4
1647899860000|2022-03-21 21:57:40|33971.3|33851.3|33963|33847.6|33971.3|33851.3|33963|33847.5|4
1647899880000|2022-03-21 21:58:00|33963.9|33843.9|33964.4|33844.4|33964.6|33844.6|33963.9|33843.9|5
1647899890000|2022-03-21 21:58:10|33963.6|33843.6|33962.8|33842.8|33968.3|33848.3|33962.8|33842.8|11
1647899900000|2022-03-21 21:58:20|33961.8|33841.8|33962.4|33842.4|33962.4|33842.4|33961.8|33841.8|7
1647899910000|2022-03-21 21:58:30|33962.7|33842.7|33962.7|33842.7|33962.7|33842.7|33962.2|33842.2|7
1647899920000|2022-03-21 21:58:40|33962.8|33842.8|33965.6|33845.6|33967.9|33847.9|33962.8|33842.8|6
1647899930000|2022-03-21 21:58:50|33966.2|33846.2|33962.4|33846.2|33966.2|33846.2|33962.4|33845.1|4
1647899940000|2022-03-21 21:59:00|33971.3|33851.3|33963.6|33843.6|33971.3|33851.3|33962.4|33842.9|5
1647899950000|2022-03-21 21:59:10|33962.2|33842.2|33963|33843|33963.5|33843.5|33962.2|33842.2|6
1647899960000|2022-03-21 21:59:20|33963.5|33843.5|33966.3|33846.3|33970|33850|33963|33843|8
1647899970000|2022-03-21 21:59:30|33966.2|33846.2|33962.6|33842.6|33966.2|33846.2|33961.9|33841.9|4
1647899980000|2022-03-21 21:59:40|33962.4|33842.4|33962.6|33842.6|33963.4|33843.4|33962.4|33842.4|4
1647899990000|2022-03-21 21:59:50|33963|33843|33963.4|33843.4|33970|33850|33963|33843|10
1647900000000|2022-03-21 22:00:00|33948.7|33828.7|33955.5|33835.5|33961.5|33841.5|33943.5|33823.5|21
1647900010000|2022-03-21 22:00:10|33956.1|33836.1|33956.5|33836.5|33958.2|33838.2|33950.1|33830.1|16
1647900020000|2022-03-21 22:00:20|33956.6|33836.6|33963.1|33843.1|33963.1|33843.1|33952.2|33832.2|22
1647900030000|2022-03-21 22:00:30|33963|33843|33965.7|33845.7|33965.7|33845.7|33962.1|33842.1|11
1647900040000|2022-03-21 22:00:40|33965.1|33845.1|33958.2|33838.2|33965.1|33845.1|33955.1|33835.1|3
1647900050000|2022-03-21 22:00:50|33957.5|33837.5|33961.8|33841.8|33962.2|33842.2|33955.5|33835.5|12
1647900060000|2022-03-21 22:01:00|33961.7|33841.7|33955.4|33835.4|33962.2|33842.2|33954.7|33834.7|19
1647900070000|2022-03-21 22:01:10|33961.2|33841.2|33957.3|33837.3|33961.9|33841.9|33957.1|33837.1|8
1647900080000|2022-03-21 22:01:20|33957.9|33837.9|33962.8|33842.8|33962.8|33842.8|33956.2|33836.2|7
1647900090000|2022-03-21 22:01:30|33962.4|33842.4|33952.1|33832.1|33962.4|33842.4|33952.1|33832.1|2
1647900100000|2022-03-21 22:01:40|33955.1|33835.1|33959.4|33839.4|33959.4|33839.4|33955.1|33835.1|3
1647900110000|2022-03-21 22:01:50|33957.8|33837.8|33954.8|33834.8|33958.9|33838.9|33954.8|33834.8|6
1647900120000|2022-03-21 22:02:00|33953.7|33833.7|33958.7|33838.7|33959.2|33839.2|33951.4|33831.4|17
1647900130000|2022-03-21 22:02:10|33958.2|33838.2|33957.1|33837.1|33959.1|33839.1|33953.5|33833.5|8
1647900140000|2022-03-21 22:02:20|33958.1|33838.1|33961.8|33841.8|33963|33843|33954.9|33834.9|9
1647900150000|2022-03-21 22:02:30|33961.7|33841.7|33957.6|33837.6|33961.7|33841.7|33948.3|33828.3|5
1647900160000|2022-03-21 22:02:40|33958.4|33838.4|33958.9|33838.9|33958.9|33838.9|33958.4|33838.4|3
1647900170000|2022-03-21 22:02:50|33961|33841|33960.8|33840.8|33961|33841|33955.1|33835.1|4
1647900180000|2022-03-21 22:03:00|33952.1|33832.1|33957.9|33837.9|33957.9|33837.9|33952.1|33832.1|3
1647900200000|2022-03-21 22:03:20|33953.6|33833.6|33960.6|33840.6|33960.6|33840.6|33951.9|33831.9|11
1647900210000|2022-03-21 22:03:30|33961.2|33841.2|33961.2|33841.2|33961.2|33841.2|33961.2|33841.2|1
1647900220000|2022-03-21 22:03:40|33957.6|33837.6|33954|33834|33957.6|33837.6|33950|33830|4
1647900230000|2022-03-21 22:03:50|33954.1|33834.1|33951.8|33831.8|33961|33841|33951.8|33831.8|3
1647900240000|2022-03-21 22:04:00|33953.9|33833.9|33956.2|33836.2|33956.2|33836.2|33953.9|33833.9|3
1647900250000|2022-03-21 22:04:10|33953.9|33833.9|33954.9|33834.9|33954.9|33834.9|33953.9|33833.9|2
1647900260000|2022-03-21 22:04:20|33960|33840|33947.2|33827.2|33960|33840|33947.2|33827.2|2
1647900270000|2022-03-21 22:04:30|33953.6|33833.6|33955.5|33835.5|33960|33840|33953.6|33833.6|10
1647900280000|2022-03-21 22:04:40|33956.5|33836.5|33957.1|33837.1|33957.6|33837.6|33955.9|33835.9|5
1647900290000|2022-03-21 22:04:50|33962.3|33842.3|33956.8|33836.8|33963|33843|33953.5|33833.5|8
1647900300000|2022-03-21 22:05:00|33957.4|33837.4|33962.4|33842.4|33962.4|33842.4|33953|33833|3
1647900310000|2022-03-21 22:05:10|33963|33843|33950.2|33830.2|33963.9|33843.9|33950.2|33830.2|8
1647900320000|2022-03-21 22:05:20|33954.6|33834.6|33957.6|33837.6|33958.4|33838.4|33954.6|33834.6|9
1647900330000|2022-03-21 22:05:30|33957.3|33837.3|33958.5|33838.5|33959.1|33839.1|33956.5|33836.5|10
1647900340000|2022-03-21 22:05:40|33959.2|33839.2|33956.3|33836.3|33959.2|33839.2|33954.7|33834.7|12
1647900350000|2022-03-21 22:05:50|33955.8|33835.8|33958.5|33838.5|33960.3|33840.3|33954.3|33834.3|16
1647900360000|2022-03-21 22:06:00|33957.5|33837.5|33961.9|33841.9|33961.9|33841.9|33957.5|33837.5|9
1647900370000|2022-03-21 22:06:10|33961.7|33841.7|33962.3|33842.3|33962.3|33842.3|33960.7|33840.7|5
1647900380000|2022-03-21 22:06:20|33962.1|33842.1|33954.4|33834.4|33962.1|33842.1|33954.4|33834.4|7
1647900390000|2022-03-21 22:06:30|33956.3|33836.3|33959.4|33839.4|33959.4|33839.4|33956.3|33836.3|6
1647900400000|2022-03-21 22:06:40|33958.4|33838.4|33956.3|33836.3|33961.4|33841.4|33956.3|33836.3|7
1647900410000|2022-03-21 22:06:50|33957.3|33837.3|33956.1|33836.1|33957.5|33837.5|33952.8|33832.8|5
1647900420000|2022-03-21 22:07:00|33956.8|33836.8|33959.7|33839.7|33959.7|33839.7|33956.8|33836.8|5
1647900430000|2022-03-21 22:07:10|33959.8|33839.8|33961|33841|33961.5|33841.5|33959.8|33839.8|7
1647900440000|2022-03-21 22:07:20|33962|33842|33955.8|33835.8|33962.3|33842.3|33954.4|33834.4|6
1647900450000|2022-03-21 22:07:30|33956.4|33836.4|33957.6|33837.6|33957.6|33837.6|33956.4|33836.4|5
1647900460000|2022-03-21 22:07:40|33957.8|33837.8|33961|33841|33961.4|33841.4|33956.8|33836.8|5
1647900470000|2022-03-21 22:07:50|33961.4|33841.4|33958.4|33838.4|33961.4|33841.4|33950.7|33830.7|8
1647900480000|2022-03-21 22:08:00|33958.9|33838.9|33958.5|33838.5|33960.5|33840.5|33954.9|33834.9|7
1647900490000|2022-03-21 22:08:10|33958.9|33838.9|33959.3|33839.3|33959.7|33839.7|33958.7|33838.7|7
1647900500000|2022-03-21 22:08:20|33958.9|33838.9|33955.1|33835.1|33962.1|33842.1|33948.3|33828.3|11
1647900510000|2022-03-21 22:08:30|33954.2|33834.2|33954.2|33834.2|33955.1|33835.1|33954.2|33834.2|3
1647900520000|2022-03-21 22:08:40|33953.7|33833.7|33950.2|33830.2|33955.1|33835.1|33948.2|33828.2|6
1647900530000|2022-03-21 22:08:50|33951.9|33831.9|33960.3|33840.3|33960.3|33840.3|33951.9|33831.9|2
1647900540000|2022-03-21 22:09:00|33963.8|33843.8|33962.8|33842.8|33963.8|33843.8|33962|33842|6
1647900550000|2022-03-21 22:09:10|33963.3|33843.3|33957.2|33837.2|33963.3|33843.3|33945.4|33825.4|14
1647900560000|2022-03-21 22:09:20|33955.2|33835.2|33957.5|33837.5|33958.1|33838.1|33955.2|33835.2|7
1647900570000|2022-03-21 22:09:30|33956.8|33836.8|33953.6|33833.6|33957.5|33837.5|33950.2|33830.2|10
1647900580000|2022-03-21 22:09:40|33952.8|33832.8|33955.2|33835.2|33956.9|33836.9|33952.8|33832.8|10
1647900590000|2022-03-21 22:09:50|33954.7|33834.7|33962.4|33842.4|33963.2|33843.2|33947.4|33827.4|13
1647900600000|2022-03-21 22:10:00|33961.9|33841.9|33948.9|33828.9|33961.9|33841.9|33942.5|33822.5|15
1647900610000|2022-03-21 22:10:10|33951.6|33831.6|33954.4|33834.4|33955.7|33835.7|33951.6|33831.6|6
1647900620000|2022-03-21 22:10:20|33954.9|33834.9|33955.2|33835.2|33956.4|33836.4|33946.1|33826.1|19
1647900630000|2022-03-21 22:10:30|33956.1|33836.1|33959.7|33839.7|33959.7|33839.7|33955.2|33835.2|5
1647900640000|2022-03-21 22:10:40|33959.6|33839.6|33960.5|33840.5|33960.5|33840.5|33959.6|33839.6|4
1647900650000|2022-03-21 22:10:50|33959.9|33839.9|33949.9|33829.9|33959.9|33839.9|33946.9|33826.9|5
1647900660000|2022-03-21 22:11:00|33957.1|33837.1|33959|33839|33959.8|33839.8|33957.1|33837.1|7
1647900670000|2022-03-21 22:11:10|33944.7|33824.7|33953.9|33833.9|33953.9|33833.9|33944.7|33824.7|5
1647900680000|2022-03-21 22:11:20|33953.2|33833.2|33954.7|33834.7|33956.7|33836.7|33949.6|33829.6|5
1647900690000|2022-03-21 22:11:30|33955.4|33835.4|33952.9|33832.9|33955.4|33835.4|33942.3|33822.3|5
1647900700000|2022-03-21 22:11:40|33951.7|33831.7|33957.3|33837.3|33960.9|33840.9|33946.2|33826.2|20
1647900710000|2022-03-21 22:11:50|33957|33837|33959|33839|33959.3|33839.3|33957|33837|13
1647900720000|2022-03-21 22:12:00|33958.8|33838.8|33961.5|33841.5|33961.9|33841.9|33956|33836|11
1647900730000|2022-03-21 22:12:10|33961.9|33841.9|33961.2|33841.2|33962.7|33842.7|33954.9|33834.9|19
1647900740000|2022-03-21 22:12:20|33956.5|33836.5|33963.7|33843.7|33963.7|33843.7|33956.2|33836.2|12
1647900750000|2022-03-21 22:12:30|33963.4|33843.4|33955.8|33835.8|33964|33844|33955.8|33835.8|15
1647900760000|2022-03-21 22:12:40|33956.8|33836.8|33963.2|33843.2|33963.2|33843.2|33955.1|33835.1|7
1647900770000|2022-03-21 22:12:50|33962.8|33842.8|33960.7|33840.7|33962.8|33842.8|33958.7|33838.7|9
1647900780000|2022-03-21 22:13:00|33961.1|33841.1|33954.5|33834.5|33961.1|33841.1|33953.5|33833.5|21
1647900790000|2022-03-21 22:13:10|33954.1|33834.1|33954|33834|33954.2|33834.2|33953.4|33833.4|6
1647900800000|2022-03-21 22:13:20|33954.4|33834.4|33952.5|33832.5|33954.8|33834.8|33946.6|33826.6|15
1647900810000|2022-03-21 22:13:30|33953|33833|33946.1|33826.1|33953.2|33833.2|33944|33824|18
1647900820000|2022-03-21 22:13:40|33946.4|33826.4|33945.3|33825.3|33952.9|33832.9|33945.3|33825.3|14
1647900830000|2022-03-21 22:13:50|33946|33826|33952.5|33832.5|33953|33833|33945.1|33825.1|20
1647900840000|2022-03-21 22:14:00|33952.4|33832.4|33950.5|33830.5|33952.4|33832.4|33944.7|33824.7|12
1647900850000|2022-03-21 22:14:10|33950.3|33830.3|33953.1|33833.1|33953.1|33833.1|33942.9|33822.9|11
1647900860000|2022-03-21 22:14:20|33951.8|33831.8|33949.7|33829.7|33951.9|33831.9|33943.6|33823.6|7
1647900870000|2022-03-21 22:14:30|33952.6|33832.6|33952.2|33832.2|33952.8|33832.8|33951.8|33831.8|13
1647900880000|2022-03-21 22:14:40|33952.3|33832.3|33951.6|33831.6|33952.5|33832.5|33943.5|33823.5|13
1647900890000|2022-03-21 22:14:50|33951.4|33831.4|33950.8|33830.8|33951.9|33831.9|33949.3|33829.3|10
1647900900000|2022-03-21 22:15:00|33950.7|33830.7|33950.4|33830.4|33951.6|33831.6|33941|33821|19
1647900910000|2022-03-21 22:15:10|33953.4|33833.4|33944.6|33824.6|33953.6|33833.6|33943.5|33823.5|8
1647900920000|2022-03-21 22:15:20|33945.2|33825.2|33948|33828|33951.4|33831.4|33942.6|33822.6|11
1647900930000|2022-03-21 22:15:30|33947.1|33827.1|33949.5|33829.5|33949.5|33829.5|33947.1|33827.1|3
1647900940000|2022-03-21 22:15:40|33949.4|33829.4|33946.4|33826.4|33950.8|33830.8|33941.3|33821.3|18
1647900950000|2022-03-21 22:15:50|33946.6|33826.6|33947.7|33827.7|33949.5|33829.5|33946.4|33826.4|9
1647900960000|2022-03-21 22:16:00|33948|33828|33948.8|33828.8|33949.4|33829.4|33941.1|33821.1|15
1647900970000|2022-03-21 22:16:10|33948.6|33828.6|33949.5|33829.5|33949.5|33829.5|33940.8|33820.8|14
1647900980000|2022-03-21 22:16:20|33949.3|33829.3|33946.9|33826.9|33949.3|33829.3|33940|33820|12
1647900990000|2022-03-21 22:16:30|33946.3|33826.3|33943.5|33823.5|33947|33827|33941.4|33821.4|10
1647901000000|2022-03-21 22:16:40|33943.7|33823.7|33945.5|33825.5|33946.1|33826.1|33936.5|33816.5|11
1647901010000|2022-03-21 22:16:50|33945.2|33825.2|33942.7|33822.7|33945.5|33825.5|33935.9|33815.9|12
1647901020000|2022-03-21 22:17:00|33945.4|33825.4|33939.9|33819.9|33946.9|33826.9|33934.7|33814.7|17
1647901030000|2022-03-21 22:17:10|33940.1|33820.1|33943.3|33823.3|33945|33825|33940.1|33820.1|18
1647901040000|2022-03-21 22:17:20|33943.5|33823.5|33942.7|33822.7|33943.5|33823.5|33941.4|33821.4|12
1647901050000|2022-03-21 22:17:30|33943|33823|33944.3|33824.3|33944.3|33824.3|33942.5|33822.5|8
1647901060000|2022-03-21 22:17:40|33944.2|33824.2|33942.5|33822.5|33944.5|33824.5|33941.1|33821.1|13
1647901070000|2022-03-21 22:17:50|33942.6|33822.6|33944|33824|33944.9|33824.9|33934.9|33814.9|12
1647901080000|2022-03-21 22:18:00|33944.2|33824.2|33942.8|33822.8|33944.2|33824.2|33942.8|33822.8|10
1647901090000|2022-03-21 22:18:10|33942.6|33822.6|33941.9|33821.9|33943.5|33823.5|33938.3|33818.3|11
1647901100000|2022-03-21 22:18:20|33940.4|33820.4|33939.6|33819.6|33941.4|33821.4|33930.6|33810.6|15
1647901110000|2022-03-21 22:18:30|33940.2|33820.2|33939|33819|33940.2|33820.2|33938.9|33818.9|9
1647901120000|2022-03-21 22:18:40|33938.8|33818.8|33938.6|33818.6|33939.7|33819.7|33938.5|33818.5|12
1647901130000|2022-03-21 22:18:50|33938.8|33818.8|33938.6|33818.6|33940.8|33820.8|33933.8|33813.8|12
1647901140000|2022-03-21 22:19:00|33939.1|33819.1|33940.7|33820.7|33940.7|33820.7|33928.7|33808.7|13
1647901150000|2022-03-21 22:19:10|33927.7|33807.7|33939.3|33819.3|33942.6|33822.6|33927.7|33807.7|23
1647901160000|2022-03-21 22:19:20|33939.4|33819.4|33931.4|33811.4|33942.7|33822.7|33931.4|33811.4|15
1647901170000|2022-03-21 22:19:30|33941.3|33821.3|33940.4|33820.4|33941.5|33821.5|33940.4|33820.4|7
1647901180000|2022-03-21 22:19:40|33940.6|33820.6|33937.4|33817.4|33942.1|33822.1|33936.5|33816.5|11
1647901190000|2022-03-21 22:19:50|33938.6|33820.9|33939.2|33819.2|33941.3|33821.3|33927.1|33807.1|15
1647901200000|2022-03-21 22:20:00|33938.5|33818.5|33935.2|33815.2|33942.2|33822.2|33925.7|33805.7|16
1647901210000|2022-03-21 22:20:10|33942.1|33822.1|33938.6|33818.6|33942.1|33822.1|33934.7|33814.7|6
1647901220000|2022-03-21 22:20:20|33938.7|33818.7|33939.2|33819.2|33941.4|33821.4|33929.5|33809.5|12
1647901230000|2022-03-21 22:20:30|33939.5|33819.5|33941.6|33821.6|33941.8|33821.8|33939.5|33819.5|11
1647901240000|2022-03-21 22:20:40|33941|33821|33936.6|33816.6|33942.8|33822.8|33933.6|33813.6|10
1647901250000|2022-03-21 22:20:50|33939.4|33819.4|33936|33816|33944|33824|33934.5|33814.5|11
1647901260000|2022-03-21 22:21:00|33935.3|33815.3|33939.1|33819.1|33941.3|33821.3|33933.6|33813.6|13
1647901270000|2022-03-21 22:21:10|33938.9|33818.9|33931.7|33811.7|33940.2|33820.2|33931.5|33811.5|13
1647901280000|2022-03-21 22:21:20|33931.8|33811.8|33933.3|33813.3|33933.3|33813.3|33930.6|33810.6|7
1647901290000|2022-03-21 22:21:30|33933.7|33813.7|33942|33822|33942.6|33822.6|33933.2|33813.2|11
1647901300000|2022-03-21 22:21:40|33942.5|33822.5|33942.3|33822.3|33942.5|33822.5|33931.6|33811.6|15
1647901310000|2022-03-21 22:21:50|33942.5|33822.5|33936|33816|33942.5|33822.5|33931.4|33811.4|12
1647901320000|2022-03-21 22:22:00|33941.4|33821.4|33931|33811|33942.6|33822.6|33930.9|33810.9|19
1647901330000|2022-03-21 22:22:10|33932.2|33812.2|33939.8|33819.8|33943|33823|33932.2|33812.2|11
1647901340000|2022-03-21 22:22:20|33939.9|33819.9|33943.2|33823.2|33943.2|33823.2|33932.2|33812.2|13
1647901350000|2022-03-21 22:22:30|33943|33823|33944.2|33824.2|33944.2|33824.2|33934.8|33814.8|14
1647901360000|2022-03-21 22:22:40|33944.1|33824.1|33941.7|33821.7|33944.1|33824.1|33941.7|33821.7|6
1647901370000|2022-03-21 22:22:50|33942.6|33822.6|33932|33812|33942.6|33822.6|33930.6|33810.6|18
1647901380000|2022-03-21 22:23:00|33929.7|33809.7|33939.6|33819.6|33939.6|33819.6|33929.7|33809.7|11
1647901390000|2022-03-21 22:23:10|33939.1|33819.1|33939.4|33819.4|33941.7|33821.7|33932.7|33812.7|22
1647901400000|2022-03-21 22:23:20|33940.4|33820.4|33941.4|33821.4|33941.4|33821.4|33940.4|33820.4|5
1647901410000|2022-03-21 22:23:30|33941.7|33821.7|33938.5|33818.5|33943.8|33823.8|33932.5|33812.5|11
1647901420000|2022-03-21 22:23:40|33938.1|33818.1|33942|33822|33942.7|33822.7|33930.4|33810.4|12
1647901430000|2022-03-21 22:23:50|33935.1|33815.1|33930.2|33810.2|33940.5|33820.5|33930.2|33810.2|10
1647901440000|2022-03-21 22:24:00|33930.5|33810.5|33939.2|33819.2|33939.4|33819.4|33930.5|33810.5|14
1647901450000|2022-03-21 22:24:10|33939|33819|33939.6|33819.6|33939.7|33819.7|33938.1|33818.1|7
1647901460000|2022-03-21 22:24:20|33939.1|33819.1|33938.6|33818.6|33939.3|33819.3|33937.1|33817.1|5
1647901470000|2022-03-21 22:24:30|33939.1|33819.1|33945.2|33825.2|33945.4|33825.4|33931.7|33811.7|16
1647901480000|2022-03-21 22:24:40|33945|33825|33940.4|33820.4|33945|33825|33930.2|33810.2|7
1647901490000|2022-03-21 22:24:50|33940.1|33820.1|33938.6|33818.6|33941.2|33821.2|33938.6|33818.6|6
1647901500000|2022-03-21 22:25:00|33939.6|33819.6|33942.2|33822.2|33942.2|33822.2|33934.1|33814.1|12
1647901510000|2022-03-21 22:25:10|33941.4|33821.4|33945.2|33825.2|33945.5|33825.5|33941.4|33821.4|8
1647901520000|2022-03-21 22:25:20|33945.4|33825.4|33940.5|33820.5|33945.5|33825.5|33938|33818|8
1647901530000|2022-03-21 22:25:30|33940.7|33820.7|33947.9|33827.9|33947.9|33827.9|33940.6|33820.6|11
1647901540000|2022-03-21 22:25:40|33946|33830|33944.5|33824.5|33946.1|33830|33937.2|33817.2|9
1647901550000|2022-03-21 22:25:50|33947.1|33827.1|33940.1|33820.1|33948.1|33828.1|33940.1|33820.1|7
1647901560000|2022-03-21 22:26:00|33942.2|33822.2|33945.1|33825.1|33945.4|33825.4|33942.1|33822.1|8
1647901570000|2022-03-21 22:26:10|33944.8|33824.8|33945|33825|33946.1|33826.1|33939.5|33819.5|10
1647901580000|2022-03-21 22:26:20|33944.3|33824.3|33948.2|33828.2|33948.8|33828.8|33944.3|33824.3|5
1647901590000|2022-03-21 22:26:30|33947.5|33827.5|33940.9|33820.9|33948.1|33828.1|33940.9|33820.9|6
1647901600000|2022-03-21 22:26:40|33941.9|33821.9|33945.4|33825.4|33945.4|33825.4|33941.9|33821.9|14
1647901610000|2022-03-21 22:26:50|33945.2|33825.2|33944|33824|33945.5|33825.5|33940.1|33820.1|14
1647901620000|2022-03-21 22:27:00|33945|33825|33945.2|33825.2|33946|33826|33942.4|33822.4|11
1647901630000|2022-03-21 22:27:10|33940.1|33820.1|33947.7|33827.7|33948.9|33828.9|33940.1|33820.1|11
1647901640000|2022-03-21 22:27:20|33947.6|33827.6|33940.5|33820.5|33948.2|33828.2|33939.1|33819.1|6
1647901650000|2022-03-21 22:27:30|33940.8|33820.8|33944.5|33824.5|33944.5|33824.5|33940.8|33820.8|5
1647901660000|2022-03-21 22:27:40|33945.2|33825.2|33937.2|33817.2|33945.2|33825.2|33928.4|33808.4|4
1647901670000|2022-03-21 22:27:50|33923|33803|33933.3|33813.3|33933.3|33813.3|33923|33803|5
1647901680000|2022-03-21 22:28:00|33933.4|33813.4|33939.5|33819.5|33941.1|33821.1|33932.8|33812.8|7
1647901690000|2022-03-21 22:28:10|33940.8|33820.8|33943.7|33823.7|33946.3|33826.3|33940.3|33820.3|15
1647901700000|2022-03-21 22:28:20|33944.6|33824.6|33941.5|33821.5|33946.2|33826.2|33940|33820|8
1647901710000|2022-03-21 22:28:30|33941|33821|33943.9|33823.9|33943.9|33823.9|33937.5|33817.5|6
1647901720000|2022-03-21 22:28:40|33944.2|33824.2|33943.4|33823.4|33944.2|33824.2|33943.4|33823.4|5
1647901730000|2022-03-21 22:28:50|33944.5|33824.5|33946.6|33826.6|33946.6|33826.6|33930.6|33810.6|3
1647901740000|2022-03-21 22:29:00|33937.5|33817.5|33935.5|33815.5|33939.7|33819.7|33935.5|33815.5|6
1647901750000|2022-03-21 22:29:10|33937.8|33817.8|33939.5|33819.5|33939.5|33819.5|33937.8|33817.8|4
1647901760000|2022-03-21 22:29:20|33939.7|33819.7|33932.3|33812.3|33939.7|33819.7|33926.4|33806.4|4
1647901770000|2022-03-21 22:29:30|33935.2|33815.2|33932.8|33812.8|33935.2|33815.2|33923.1|33803.1|5
1647901780000|2022-03-21 22:29:40|33934.7|33814.7|33924.6|33804.6|33934.7|33814.7|33924.6|33804.6|4
1647901790000|2022-03-21 22:29:50|33942.3|33822.3|33937.2|33817.2|33944.9|33826.8|33937.2|33817.2|6
1647901800000|2022-03-21 22:30:00|33940.4|33820.4|33942.5|33822.5|33946.5|33826.5|33940.4|33820.4|20
1647901810000|2022-03-21 22:30:10|33942.1|33822.1|33940.9|33820.9|33943.3|33823.3|33937.5|33817.5|13
1647901820000|2022-03-21 22:30:20|33941.2|33821.2|33940.5|33820.5|33941.4|33821.4|33940.4|33820.4|5
1647901830000|2022-03-21 22:30:30|33943.6|33823.6|33942.5|33822.5|33943.6|33823.6|33940.7|33820.7|10
1647901840000|2022-03-21 22:30:40|33942.9|33822.9|33945.7|33825.7|33946|33826|33942.9|33822.9|7
1647901850000|2022-03-21 22:30:50|33945.8|33825.8|33941.2|33821.2|33945.8|33825.8|33939.5|33819.5|12
1647901860000|2022-03-21 22:31:00|33941.8|33821.8|33939.1|33819.1|33943.8|33823.8|33935.9|33815.9|16
1647901870000|2022-03-21 22:31:10|33937|33817|33938.9|33818.9|33939.5|33819.5|33935.6|33815.6|9
1647901880000|2022-03-21 22:31:20|33939.3|33819.3|33935.7|33815.7|33939.5|33819.5|33932.4|33812.4|10
1647901890000|2022-03-21 22:31:30|33938.1|33818.1|33937.8|33817.8|33939.3|33819.3|33937.8|33817.8|10
1647901900000|2022-03-21 22:31:40|33942.4|33822.4|33939.8|33819.8|33942.7|33822.7|33936.5|33816.5|12
1647901910000|2022-03-21 22:31:50|33940.1|33820.1|33942.5|33822.5|33942.7|33822.7|33937.4|33817.4|6
1647901920000|2022-03-21 22:32:00|33933.4|33813.4|33935.6|33815.6|33940.8|33820.8|33933.4|33813.4|15
1647901930000|2022-03-21 22:32:10|33936.3|33816.3|33939.1|33819.1|33940.6|33820.6|33930.9|33810.9|12
1647901940000|2022-03-21 22:32:20|33939.9|33819.9|33930.8|33810.8|33940.2|33820.2|33928.7|33808.7|15
1647901950000|2022-03-21 22:32:30|33932.9|33812.9|33935|33815|33938.1|33818.1|33928.2|33808.2|14
1647901960000|2022-03-21 22:32:40|33927.1|33807.1|33937.3|33817.3|33937.3|33817.3|33923.9|33803.9|10
1647901970000|2022-03-21 22:32:50|33939.6|33819.6|33933.5|33813.5|33939.6|33819.6|33924.2|33804.2|8
1647901980000|2022-03-21 22:33:00|33931.4|33811.4|33938.5|33818.5|33939.9|33819.9|33931.4|33811.4|13
1647901990000|2022-03-21 22:33:10|33938.3|33818.3|33949.2|33829.2|33949.2|33829.2|33923.4|33803.4|16
1647902000000|2022-03-21 22:33:20|33933.9|33813.9|33935.3|33815.3|33949.5|33829.5|33932|33812|11
1647902010000|2022-03-21 22:33:30|33934.5|33814.5|33932.7|33812.7|33958.5|33838.5|33929.5|33809.5|19
1647902020000|2022-03-21 22:33:40|33942.6|33822.6|33938.5|33818.5|33943.3|33823.3|33908.2|33788.2|17
1647902030000|2022-03-21 22:33:50|33951.7|33831.7|33948.5|33828.5|33951.7|33831.7|33922|33802|19
1647902040000|2022-03-21 22:34:00|33946.9|33826.9|33945.2|33825.2|33949.8|33829.8|33938.7|33818.7|19
1647902050000|2022-03-21 22:34:10|33947.9|33827.9|33946.5|33826.5|33954.2|33834.2|33933.1|33813.1|14
1647902060000|2022-03-21 22:34:20|33946.7|33826.7|33933.5|33813.5|33946.7|33826.7|33932.3|33812.3|13
1647902070000|2022-03-21 22:34:30|33947.7|33827.7|33944.6|33824.6|33950.9|33830.9|33936|33816|17
1647902080000|2022-03-21 22:34:40|33944.3|33824.3|33942.1|33822.1|33945.5|33825.5|33933|33813|17
1647902090000|2022-03-21 22:34:50|33941.5|33821.5|33944.2|33824.2|33944.2|33824.2|33935.6|33815.6|17
1647902100000|2022-03-21 22:35:00|33943.6|33823.6|33943.7|33823.7|33944.2|33824.2|33937.2|33817.2|14
1647902110000|2022-03-21 22:35:10|33944.1|33824.1|33943.2|33823.2|33944.8|33824.8|33941.2|33821.2|8
1647902120000|2022-03-21 22:35:20|33942.2|33822.2|33943.6|33823.6|33944.7|33824.7|33942.2|33822.2|6
1647902130000|2022-03-21 22:35:30|33943|33823|33941.8|33821.8|33947.7|33827.7|33933.1|33813.1|26
1647902140000|2022-03-21 22:35:40|33946.2|33826.2|33942.8|33822.8|33946.2|33826.2|33940.8|33820.8|10
1647902150000|2022-03-21 22:35:50|33944|33824|33938.7|33818.7|33945.5|33825.5|33938.3|33818.3|11
1647902160000|2022-03-21 22:36:00|33939.9|33819.9|33938.6|33818.6|33939.9|33819.9|33933.1|33813.1|11
1647902170000|2022-03-21 22:36:10|33939.1|33819.1|33945.5|33825.5|33946.1|33826.1|33937.8|33817.8|10
1647902180000|2022-03-21 22:36:20|33945.2|33825.2|33946.3|33826.3|33946.5|33826.5|33945.2|33825.2|9
1647902190000|2022-03-21 22:36:30|33946.6|33826.6|33943.3|33823.3|33946.6|33826.6|33940.4|33820.4|7
1647902200000|2022-03-21 22:36:40|33946.8|33826.8|33935.3|33815.3|33946.8|33826.8|33935.3|33815.3|6
1647902210000|2022-03-21 22:36:50|33939.5|33819.5|33944.2|33824.2|33944.2|33824.2|33935|33815|10
1647902220000|2022-03-21 22:37:00|33946.9|33826.9|33945.2|33825.2|33946.9|33826.9|33944.3|33824.3|8
1647902230000|2022-03-21 22:37:10|33946.8|33826.8|33942.5|33822.5|33946.8|33826.8|33939.1|33819.1|6
1647902240000|2022-03-21 22:37:20|33942.4|33822.4|33931.1|33811.1|33944.1|33824.1|33931.1|33811.1|5
1647902250000|2022-03-21 22:37:30|33924.1|33804.1|33944.1|33824.1|33946.5|33826.5|33924.1|33804.1|14
1647902260000|2022-03-21 22:37:40|33942.6|33822.6|33946.3|33826.3|33947.1|33827.1|33942.6|33822.6|6
1647902270000|2022-03-21 22:37:50|33946.4|33826.4|33941|33821|33947.1|33827.1|33940.6|33820.6|7
1647902280000|2022-03-21 22:38:00|33942.7|33822.7|33930|33810|33942.8|33822.8|33924.1|33804.1|8
1647902290000|2022-03-21 22:38:10|33934.7|33814.7|33930|33810|33934.7|33814.7|33926.4|33806.4|3
1647902300000|2022-03-21 22:38:20|33928.7|33808.7|33943.1|33823.1|33946.4|33826.4|33920.7|33800.7|9
1647902310000|2022-03-21 22:38:30|33946.2|33826.2|33946.9|33826.9|33948|33828|33946.2|33826.2|4
1647902320000|2022-03-21 22:38:40|33948|33828|33947.5|33827.5|33948|33828|33946.6|33826.6|4
1647902330000|2022-03-21 22:38:50|33947.2|33827.2|33941.2|33821.2|33947.2|33827.2|33938.6|33818.6|5
1647902340000|2022-03-21 22:39:00|33941.3|33821.3|33940|33820|33947.9|33827.9|33929.6|33809.6|9
1647902350000|2022-03-21 22:39:10|33943.7|33823.7|33940.8|33820.8|33943.7|33823.7|33933.4|33813.4|18
1647902360000|2022-03-21 22:39:20|33939.6|33819.6|33934.1|33814.1|33945.6|33825.6|33934.1|33814.1|10
1647902370000|2022-03-21 22:39:30|33936.2|33816.2|33941.8|33821.8|33941.8|33821.8|33933.2|33813.2|14
1647902380000|2022-03-21 22:39:40|33941.7|33821.7|33938.1|33818.1|33942.6|33822.6|33930.6|33810.6|11
1647902390000|2022-03-21 22:39:50|33946.7|33826.7|33946.9|33826.9|33948.7|33828.7|33945.4|33825.4|5
1647902400000|2022-03-21 22:40:00|33950.4|33830.4|33936.5|33816.5|33950.4|33830.4|33923.2|33803.2|6
1647902410000|2022-03-21 22:40:10|33936.7|33816.7|33930.1|33810.1|33940.1|33820.1|33930.1|33810.1|5
1647902420000|2022-03-21 22:40:20|33936.3|33816.3|33937.2|33817.2|33937.2|33817.2|33925.1|33805.1|5
1647902430000|2022-03-21 22:40:30|33935|33815|33934.1|33814.1|33950.7|33830.7|33933.5|33813.5|23
1647902440000|2022-03-21 22:40:40|33942.6|33822.6|33944|33824|33944.8|33824.8|33938.1|33818.1|12
1647902450000|2022-03-21 22:40:50|33943.9|33823.9|33939.2|33819.2|33946.1|33826.1|33938.6|33818.6|5
1647902460000|2022-03-21 22:41:00|33935|33815|33944.5|33824.5|33945.7|33825.7|33934.5|33814.5|23
1647902470000|2022-03-21 22:41:10|33944.7|33824.7|33945.6|33825.6|33948.9|33828.9|33942.7|33822.7|16
1647902480000|2022-03-21 22:41:20|33945.4|33825.4|33940.8|33820.8|33947.6|33827.6|33937.1|33817.1|12
1647902490000|2022-03-21 22:41:30|33942.8|33822.8|33948.1|33828.1|33949.2|33829.2|33939.6|33819.6|17
1647902500000|2022-03-21 22:41:40|33948.5|33828.5|33939.9|33819.9|33949.6|33829.6|33939.9|33819.9|9
1647902510000|2022-03-21 22:41:50|33941.6|33821.6|33938.1|33818.1|33943.7|33823.7|33935.8|33815.8|6
1647902520000|2022-03-21 22:42:00|33941.2|33821.2|33931.2|33811.2|33941.2|33821.2|33930.9|33810.9|5
1647902530000|2022-03-21 22:42:10|33946.2|33831|33945.9|33825.9|33950|33831.5|33944.1|33824.1|11
1647902540000|2022-03-21 22:42:20|33922.3|33802.3|33940.9|33820.9|33941.6|33821.6|33922.3|33802.3|8
1647902550000|2022-03-21 22:42:30|33940|33820|33940|33820|33943.5|33823.5|33939.1|33819.1|8
1647902560000|2022-03-21 22:42:40|33930.1|33810.1|33942.2|33822.2|33942.2|33822.2|33930.1|33810.1|9
1647902570000|2022-03-21 22:42:50|33942.3|33822.3|33929.5|33809.5|33943.9|33823.9|33929.5|33809.5|8
1647902580000|2022-03-21 22:43:00|33931.2|33811.2|33939.8|33819.8|33948.4|33828.4|33931.2|33811.2|7
1647902590000|2022-03-21 22:43:10|33936.4|33816.4|33935.6|33815.6|33938.2|33818.2|33921.7|33801.7|10
1647902600000|2022-03-21 22:43:20|33938.6|33818.6|33935.6|33815.6|33942.3|33822.3|33932.4|33812.4|17
1647902610000|2022-03-21 22:43:30|33937.4|33817.4|33942.8|33822.8|33942.8|33822.8|33935.5|33815.5|8
1647902620000|2022-03-21 22:43:40|33941.8|33821.8|33942|33822|33942.6|33822.6|33939|33819|8
1647902630000|2022-03-21 22:43:50|33943.8|33823.8|33933.3|33813.3|33943.8|33823.8|33931.2|33811.2|4
1647902640000|2022-03-21 22:44:00|33934.5|33814.5|33948.5|33828.5|33949.2|33829.2|33931.7|33811.7|13
1647902650000|2022-03-21 22:44:10|33948|33828|33949.6|33829.6|33949.6|33829.6|33938.6|33818.6|9
1647902660000|2022-03-21 22:44:20|33949.5|33829.5|33941.2|33821.2|33949.5|33829.5|33941.2|33821.2|8
1647902670000|2022-03-21 22:44:30|33943.6|33823.6|33947|33827|33947|33827|33943.6|33823.6|9
1647902680000|2022-03-21 22:44:40|33937|33817|33940.6|33820.6|33946.6|33826.6|33937|33817|10
1647902690000|2022-03-21 22:44:50|33942.5|33822.5|33944.6|33824.6|33945.3|33825.3|33942.5|33822.5|5
1647902700000|2022-03-21 22:45:00|33943.6|33823.6|33948.6|33828.6|33949.1|33829.1|33927.5|33807.5|19
1647902710000|2022-03-21 22:45:10|33938|33818|33941.8|33821.8|33944.3|33824.3|33938|33818|7
1647902720000|2022-03-21 22:45:20|33941.9|33821.9|33936.1|33816.1|33943.2|33823.2|33936.1|33816.1|13
1647902730000|2022-03-21 22:45:30|33935.6|33815.6|33938.5|33818.5|33939.4|33819.4|33924|33804|11
1647902740000|2022-03-21 22:45:40|33937.6|33817.6|33942.7|33822.7|33942.7|33822.7|33937.6|33817.6|12
1647902750000|2022-03-21 22:45:50|33942.2|33822.2|33944|33824|33944|33824|33941.8|33821.8|6
1647902760000|2022-03-21 22:46:00|33943.4|33823.4|33932.6|33812.6|33946.1|33826.1|33931.7|33811.7|11
1647902770000|2022-03-21 22:46:10|33936.7|33816.7|33950.8|33830.8|33953|33833|33936.7|33816.7|13
1647902780000|2022-03-21 22:46:20|33952.2|33832.2|33950.9|33830.9|33952.2|33832.2|33950.5|33830.5|10
1647902790000|2022-03-21 22:46:30|33951.7|33831.7|33944.6|33824.6|33951.8|33831.8|33939.8|33819.8|13
1647902800000|2022-03-21 22:46:40|33943.9|33823.9|33947.5|33827.5|33947.5|33827.5|33943.6|33823.6|4
1647902810000|2022-03-21 22:46:50|33947.3|33827.3|33940.3|33820.3|33947.3|33827.3|33929.7|33810.3|8
1647902820000|2022-03-21 22:47:00|33936|33816|33958.6|33838.6|33960|33840|33936|33816|9
1647902830000|2022-03-21 22:47:10|33951.8|33831.8|33948.4|33828.4|33951.8|33831.8|33934|33814|13
1647902840000|2022-03-21 22:47:20|33941.4|33821.4|33943|33823|33943.4|33823.4|33939.1|33819.1|9
1647902850000|2022-03-21 22:47:30|33943.7|33823.7|33936.4|33816.4|33945.1|33825.1|33936.4|33816.4|10
1647902860000|2022-03-21 22:47:40|33948.1|33828.1|33938.7|33818.7|33949.3|33829.3|33927.7|33807.7|22
1647902870000|2022-03-21 22:47:50|33940.5|33820.5|33942.5|33822.5|33943.5|33823.5|33940.5|33820.5|7
1647902880000|2022-03-21 22:48:00|33938.6|33818.6|33942.2|33822.2|33946.6|33826.6|33925.5|33805.5|18
1647902890000|2022-03-21 22:48:10|33942.1|33822.1|33945.1|33825.1|33945.9|33825.9|33933.6|33813.6|26
1647902900000|2022-03-21 22:48:20|33940.2|33820.2|33934.7|33814.7|33949.1|33829.1|33934.7|33814.7|8
1647902910000|2022-03-21 22:48:30|33936.6|33816.6|33950.1|33833.1|33952.1|33833.1|33935.4|33815.4|22
1647902920000|2022-03-21 22:48:40|33951.8|33831.8|33949.1|33829.1|33951.8|33831.8|33943.3|33823.3|16
1647902930000|2022-03-21 22:48:50|33948.9|33828.9|33964.1|33844.1|33964.1|33844.1|33926|33806|18
1647902940000|2022-03-21 22:49:00|33961.1|33841.1|33943.4|33823.4|33961.5|33841.5|33940.5|33820.5|15
1647902950000|2022-03-21 22:49:10|33943.3|33823.3|33944.4|33824.4|33947|33827|33938.3|33818.3|14
1647902960000|2022-03-21 22:49:20|33943.6|33823.6|33941.8|33821.8|33944.7|33824.7|33939.3|33819.3|9
1647902970000|2022-03-21 22:49:30|33942|33822|33944.7|33824.7|33944.7|33824.7|33942|33822|7
1647902980000|2022-03-21 22:49:40|33944.4|33824.4|33949.4|33829.4|33949.4|33829.4|33943.6|33823.6|5
1647902990000|2022-03-21 22:49:50|33949.1|33829.1|33933.7|33813.7|33962.5|33842.5|33933.7|33813.7|14
1647903000000|2022-03-21 22:50:00|33943.4|33825.7|33950.3|33830.3|33950.3|33830.9|33933.8|33813.8|8
1647903010000|2022-03-21 22:50:10|33949.5|33829.5|33942|33822|33949.7|33829.7|33938.3|33818.3|5
1647903020000|2022-03-21 22:50:20|33942.9|33822.9|33944.2|33824.2|33944.2|33824.2|33942.7|33822.7|7
1647903030000|2022-03-21 22:50:30|33950.5|33830.5|33950.7|33830.7|33951.9|33831.9|33944|33824|15
1647903040000|2022-03-21 22:50:40|33950.3|33830.3|33962.3|33842.3|33964.5|33844.5|33932.7|33815.7|11
1647903050000|2022-03-21 22:50:50|33955.3|33835.3|33956.1|33836.1|33956.1|33836.1|33946.2|33826.2|10
1647903060000|2022-03-21 22:51:00|33955.7|33835.7|33939.7|33819.7|33955.7|33835.7|33936|33816|15
1647903070000|2022-03-21 22:51:10|33939.6|33819.6|33942.3|33822.3|33943.6|33823.6|33939.6|33819.6|8
1647903080000|2022-03-21 22:51:20|33949.5|33829.5|33943.3|33823.3|33949.5|33829.5|33935|33815|7
1647903090000|2022-03-21 22:51:30|33937|33817|33944.1|33824.1|33945|33825|33937|33817|5
1647903100000|2022-03-21 22:51:40|33943.2|33823.2|33951.6|33831.6|33958.1|33838.1|33943.2|33823.2|6
1647903110000|2022-03-21 22:51:50|33949.8|33829.8|33939.9|33819.9|33949.8|33829.8|33934.8|33814.8|8
1647903120000|2022-03-21 22:52:00|33942|33822|33939.3|33819.3|33942.2|33822.2|33937.1|33817.1|9
1647903130000|2022-03-21 22:52:10|33940.3|33820.3|33940|33820|33942.6|33822.6|33936.9|33816.9|9
1647903140000|2022-03-21 22:52:20|33941.7|33821.7|33943.7|33823.7|33944.4|33824.4|33941.7|33821.7|6
1647903150000|2022-03-21 22:52:30|33942.8|33822.8|33953.9|33833.9|33953.9|33833.9|33934.1|33814.1|12
1647903160000|2022-03-21 22:52:40|33949.7|33829.7|33955|33835|33960.6|33840.6|33949.7|33829.7|4
1647903170000|2022-03-21 22:52:50|33957.4|33837.4|33944.5|33824.5|33957.4|33837.4|33936.4|33816.4|16
1647903180000|2022-03-21 22:53:00|33944.2|33824.2|33943.2|33823.2|33944.2|33824.2|33943.1|33823.1|4
1647903190000|2022-03-21 22:53:10|33949.1|33829.1|33949.4|33829.4|33951.5|33831.5|33940.1|33820.1|12
1647903200000|2022-03-21 22:53:20|33949.3|33829.3|33949.5|33829.5|33950|33830|33949.2|33829.2|10
1647903210000|2022-03-21 22:53:30|33949.4|33829.4|33958.3|33838.3|33958.3|33838.3|33942.4|33822.4|16
1647903220000|2022-03-21 22:53:40|33950|33830|33949.8|33829.8|33950|33830|33949.6|33829.6|5
1647903230000|2022-03-21 22:53:50|33949.4|33829.4|33942.4|33822.4|33949.4|33829.4|33939.4|33819.4|7
1647903240000|2022-03-21 22:54:00|33944|33824|33949.3|33829.3|33949.6|33829.6|33942|33822|6
1647903250000|2022-03-21 22:54:10|33949.1|33829.2|33942|33822|33949.1|33829.2|33937.6|33817.6|4
1647903260000|2022-03-21 22:54:20|33933.7|33813.7|33942.3|33822.3|33942.9|33822.9|33933.7|33813.7|5
1647903270000|2022-03-21 22:54:30|33944.4|33824.4|33946.4|33826.4|33947.1|33827.1|33937.4|33817.4|12
1647903280000|2022-03-21 22:54:40|33946.1|33826.1|33947|33827|33947|33827|33946.1|33826.1|3
1647903290000|2022-03-21 22:54:50|33946.4|33826.4|33938.6|33818.6|33949.7|33829.7|33937.7|33817.7|5
1647903300000|2022-03-21 22:55:00|33938.9|33818.9|33949.7|33829.7|33949.7|33829.7|33938.9|33818.9|7
1647903310000|2022-03-21 22:55:10|33949.6|33829.6|33945.4|33825.4|33949.6|33829.6|33934.2|33814.2|7
1647903320000|2022-03-21 22:55:20|33944.2|33824.2|33952.7|33832.7|33961.1|33841.1|33944.2|33824.2|4
1647903330000|2022-03-21 22:55:30|33954|33834|33955.5|33835.5|33955.5|33835.5|33953.5|33833.5|7
1647903340000|2022-03-21 22:55:40|33956.9|33836.9|33947.4|33827.4|33956.9|33836.9|33940.9|33820.9|5
1647903350000|2022-03-21 22:55:50|33947|33827|33945|33825|33947|33827|33938.8|33818.8|6
1647903360000|2022-03-21 22:56:00|33949.8|33829.8|33949.9|33829.9|33949.9|33829.9|33948.9|33828.9|8
1647903370000|2022-03-21 22:56:10|33949.4|33829.4|33960.6|33840.6|33960.6|33840.6|33943.1|33823.1|14
1647903380000|2022-03-21 22:56:20|33960.5|33840.5|33951.3|33831.3|33960.5|33840.5|33945.5|33825.5|9
1647903390000|2022-03-21 22:56:30|33948.5|33828.5|33944.2|33824.2|33951.9|33831.9|33940.4|33820.4|15
1647903400000|2022-03-21 22:56:40|33945.3|33825.3|33945.5|33825.5|33951.9|33834.6|33944.5|33824.5|10
1647903410000|2022-03-21 22:56:50|33952.8|33832.8|33951.3|33831.3|33952.8|33832.8|33951.3|33831.3|16
1647903420000|2022-03-21 22:57:00|33950.8|33830.8|33944.6|33824.6|33951.3|33831.3|33937.3|33817.3|10
1647903430000|2022-03-21 22:57:10|33944.3|33824.3|33946.7|33826.7|33959.8|33839.8|33937.9|33817.9|17
1647903440000|2022-03-21 22:57:20|33945.7|33825.7|33942.4|33822.4|33946.2|33826.2|33942.4|33822.4|7
1647903450000|2022-03-21 22:57:30|33942.5|33822.5|33934.9|33814.9|33947.5|33827.5|33934.9|33814.9|15
1647903460000|2022-03-21 22:57:40|33939.2|33819.2|33951.9|33831.9|33952.4|33832.4|33934.4|33814.4|6
1647903470000|2022-03-21 22:57:50|33951.6|33831.6|33939.6|33819.6|33952.2|33832.2|33929|33809|10
1647903480000|2022-03-21 22:58:00|33940.3|33820.3|33965.6|33845.6|33966.8|33846.8|33940.3|33820.3|17
1647903490000|2022-03-21 22:58:10|33960.7|33840.7|33954|33834|33960.9|33840.9|33951.1|33831.1|12
1647903500000|2022-03-21 22:58:20|33950.8|33830.8|33939.6|33819.6|33955.2|33835.2|33935.5|33815.5|17
1647903510000|2022-03-21 22:58:30|33939.5|33819.5|33950.7|33830.7|33950.7|33830.7|33938.4|33818.4|11
1647903520000|2022-03-21 22:58:40|33951.1|33831.1|33936.8|33816.8|33951.2|33831.2|33923.5|33803.5|12
1647903530000|2022-03-21 22:58:50|33940.4|33820.4|33945.9|33825.9|33950.4|33830.4|33940.4|33820.4|17
1647903540000|2022-03-21 22:59:00|33945.7|33825.7|33929.4|33809.4|33961.9|33841.9|33927.7|33807.7|10
1647903550000|2022-03-21 22:59:10|33933|33813|33940.1|33820.1|33940.6|33820.6|33932.9|33812.9|9
1647903560000|2022-03-21 22:59:20|33940.5|33820.5|33933.4|33813.4|33940.7|33820.7|33927.9|33807.9|7
1647903570000|2022-03-21 22:59:30|33940.3|33820.3|33946.2|33826.2|33946.2|33826.2|33936.8|33816.8|9
1647903580000|2022-03-21 22:59:40|33945.7|33825.7|33952.3|33832.3|33952.5|33832.5|33945|33825|16
1647903590000|2022-03-21 22:59:50|33952.6|33832.6|33951.5|33831.5|33954.4|33834.4|33930.5|33810.5|9
1647903600000|2022-03-21 23:00:00|33951.3|33831.3|33950.6|33830.6|33951.3|33831.3|33934.1|33814.1|28
1647903610000|2022-03-21 23:00:10|33950.8|33830.8|33947.3|33827.3|33951.2|33831.2|33943.3|33823.3|19
1647903620000|2022-03-21 23:00:20|33947.2|33827.2|33947.6|33827.6|33947.6|33827.6|33942.9|33822.9|10
1647903630000|2022-03-21 23:00:30|33947.5|33827.5|33929.4|33809.4|33947.5|33827.5|33929.4|33809.4|11
1647903640000|2022-03-21 23:00:40|33933|33813|33950.1|33830.1|33950.8|33830.8|33933|33813|13
1647903650000|2022-03-21 23:00:50|33950.3|33830.3|33930.1|33810.1|33950.4|33830.4|33924.7|33804.7|8
1647903660000|2022-03-21 23:01:00|33935.5|33815.5|33945.3|33825.3|33945.3|33825.3|33935.5|33815.5|10
1647903670000|2022-03-21 23:01:10|33951.9|33831.9|33945.6|33825.6|33951.9|33831.9|33943.3|33823.3|14
1647903680000|2022-03-21 23:01:20|33930.1|33810.1|33938.2|33818.2|33938.2|33818.2|33930.1|33810.1|8
1647903690000|2022-03-21 23:01:30|33940.1|33820.1|33934.8|33814.8|33951.1|33831.1|33927.6|33807.6|9
1647903700000|2022-03-21 23:01:40|33936.5|33816.5|33942.3|33822.3|33952.3|33832.3|33924.3|33804.3|17
1647903710000|2022-03-21 23:01:50|33944.2|33824.2|33944.9|33824.9|33946.7|33826.7|33936|33816|12
1647903720000|2022-03-21 23:02:00|33944.5|33824.5|33941.3|33821.3|33944.5|33824.5|33935.7|33815.7|16
1647903730000|2022-03-21 23:02:10|33941.1|33821.1|33938.9|33818.9|33943.4|33823.4|33934.8|33814.8|16
1647903740000|2022-03-21 23:02:20|33941.3|33821.3|33934.7|33814.7|33942.3|33822.3|33934.3|33814.3|7
1647903750000|2022-03-21 23:02:30|33939.6|33819.6|33944.3|33824.3|33951.7|33831.7|33938.2|33818.2|11
1647903760000|2022-03-21 23:02:40|33944.7|33824.7|33950.5|33830.5|33950.9|33830.9|33944.2|33824.2|13
1647903770000|2022-03-21 23:02:50|33949.2|33829.2|33935|33815|33949.7|33829.7|33923.7|33803.7|7
1647903780000|2022-03-21 23:03:00|33935.9|33815.9|33948.3|33828.3|33949.1|33829.1|33935.9|33815.9|15
1647903790000|2022-03-21 23:03:10|33948.2|33828.2|33941.5|33821.5|33948.2|33828.2|33940.9|33820.9|7
1647903800000|2022-03-21 23:03:20|33942.8|33822.8|33946.5|33826.5|33951.3|33831.3|33933.3|33813.3|10
1647903810000|2022-03-21 23:03:30|33945.4|33825.4|33943.7|33823.7|33947.2|33827.2|33935.9|33815.9|16
1647903820000|2022-03-21 23:03:40|33941.7|33821.7|33949.7|33829.7|33951.1|33833|33941.7|33821.7|10
1647903830000|2022-03-21 23:03:50|33950.6|33830.6|33944.9|33824.9|33950.6|33830.6|33928.9|33808.9|13
1647903840000|2022-03-21 23:04:00|33944.6|33824.6|33945.5|33825.5|33947.6|33827.6|33934.6|33814.6|17
1647903850000|2022-03-21 23:04:10|33944.3|33824.3|33942.8|33822.8|33950.6|33830.6|33938.2|33818.2|13
1647903860000|2022-03-21 23:04:20|33941.7|33821.7|33938.4|33818.4|33947.4|33827.4|33936.9|33816.9|17
1647903870000|2022-03-21 23:04:30|33938.1|33818.1|33935.5|33815.5|33942.3|33822.3|33935.5|33815.5|17
1647903880000|2022-03-21 23:04:40|33935.4|33815.4|33935.9|33815.9|33947|33827|33934.4|33814.4|10
1647903890000|2022-03-21 23:04:50|33936|33816|33947.2|33827.2|33949.6|33829.6|33936|33816|8
1647903900000|2022-03-21 23:05:00|33949.3|33829.3|33951.2|33831.2|33951.5|33831.5|33924.7|33804.7|23
1647903910000|2022-03-21 23:05:10|33950.9|33830.9|33948.5|33828.5|33950.9|33830.9|33946.2|33826.2|10
1647903920000|2022-03-21 23:05:20|33947.5|33827.5|33946.6|33826.6|33947.5|33827.5|33936.1|33816.1|12
1647903930000|2022-03-21 23:05:30|33946.5|33826.5|33941.3|33821.3|33947.4|33827.4|33939.1|33819.1|9
1647903940000|2022-03-21 23:05:40|33952.1|33832.1|33952.8|33832.8|33953.8|33833.8|33922.9|33802.9|19
1647903950000|2022-03-21 23:05:50|33952.7|33832.7|33953.4|33833.4|33954.7|33834.7|33927.1|33807.1|16
1647903960000|2022-03-21 23:06:00|33950.5|33830.5|33936.6|33816.6|33950.5|33830.5|33933.7|33813.7|13
1647903970000|2022-03-21 23:06:10|33937.8|33817.8|33939.4|33819.4|33941.2|33821.2|33932.8|33812.8|13
1647903980000|2022-03-21 23:06:20|33940.3|33820.3|33946.4|33826.4|33946.4|33826.4|33936.5|33816.5|22
1647903990000|2022-03-21 23:06:30|33945.8|33825.8|33951.9|33831.9|33952.2|33832.2|33945.8|33825.8|7
1647904000000|2022-03-21 23:06:40|33952|33832|33952|33832|33952.2|33832.2|33951.8|33831.8|4
1647904010000|2022-03-21 23:06:50|33952.2|33832.2|33940.7|33820.7|33952.2|33832.2|33932.1|33812.1|10
1647904020000|2022-03-21 23:07:00|33938.8|33818.8|33938.7|33818.7|33943.1|33823.1|33934.6|33814.6|13
1647904030000|2022-03-21 23:07:10|33938.9|33818.9|33941.9|33821.9|33943.2|33823.2|33938.9|33818.9|6
1647904040000|2022-03-21 23:07:20|33938.9|33818.9|33951.9|33831.9|33952|33832|33938.9|33818.9|8
1647904050000|2022-03-21 23:07:30|33927.3|33807.3|33947.1|33827.1|33948.4|33828.4|33927.3|33807.3|11
1647904060000|2022-03-21 23:07:40|33943.3|33823.3|33953|33833|33953.3|33838.5|33935.6|33815.6|10
1647904070000|2022-03-21 23:07:50|33953.8|33833.8|33943.6|33823.6|33953.8|33833.8|33936.3|33816.3|16
1647904080000|2022-03-21 23:08:00|33942.7|33822.7|33941.7|33821.7|33953.2|33833.2|33939.7|33819.7|17
1647904090000|2022-03-21 23:08:10|33942.8|33822.8|33944.4|33824.4|33945.2|33825.2|33942.3|33822.3|7
1647904100000|2022-03-21 23:08:20|33944.6|33824.6|33946.2|33826.2|33955.3|33835.3|33936.8|33816.8|22
1647904110000|2022-03-21 23:08:30|33954|33834|33953.2|33833.2|33954.5|33834.5|33945.8|33825.8|12
1647904120000|2022-03-21 23:08:40|33952.9|33832.9|33944.5|33824.5|33952.9|33832.9|33932.8|33812.8|9
1647904130000|2022-03-21 23:08:50|33946.3|33826.3|33922.8|33802.8|33954.6|33838.8|33922.8|33802.8|11
1647904140000|2022-03-21 23:09:00|33937.6|33817.6|33942.8|33822.8|33945.3|33825.3|33937.6|33817.6|9
1647904150000|2022-03-21 23:09:10|33942.7|33822.7|33948.1|33828.1|33957.6|33837.6|33941|33821|23
1647904160000|2022-03-21 23:09:20|33947.4|33827.4|33955.5|33835.5|33955.5|33835.5|33946.6|33826.6|16
1647904170000|2022-03-21 23:09:30|33954.9|33834.9|33947|33827|33954.9|33834.9|33939.4|33819.4|21
1647904180000|2022-03-21 23:09:40|33947.2|33827.2|33944.6|33824.6|33947.2|33827.2|33944.6|33824.6|9
1647904190000|2022-03-21 23:09:50|33936.7|33816.7|33941.6|33821.6|33944.2|33824.2|33936.7|33816.7|10
1647904200000|2022-03-21 23:10:00|33941.1|33821.1|33952.8|33832.8|33952.8|33837.5|33936.5|33816.5|13
1647904210000|2022-03-21 23:10:10|33953.2|33833.2|33951.1|33831.1|33953.4|33833.4|33946.1|33826.1|13
1647904220000|2022-03-21 23:10:20|33951.5|33831.5|33945.5|33825.5|33951.7|33831.7|33940.3|33820.3|12
1647904230000|2022-03-21 23:10:30|33945.3|33825.3|33942.6|33822.6|33948.2|33828.2|33936.1|33816.1|16
1647904240000|2022-03-21 23:10:40|33944.5|33824.5|33941.4|33821.4|33944.6|33824.6|33927.7|33807.7|13
1647904250000|2022-03-21 23:10:50|33955.2|33835.2|33938.2|33827.3|33955.2|33839.4|33933|33813|12
1647904260000|2022-03-21 23:11:00|33944.5|33844.1|33952.1|33832.1|33954|33844.1|33914.1|33794.1|18
1647904270000|2022-03-21 23:11:10|33952.6|33832.6|33945|33825|33952.6|33832.6|33936.8|33816.8|18
1647904280000|2022-03-21 23:11:20|33944.3|33824.3|33944.6|33824.6|33945.4|33825.4|33943.3|33823.3|6
1647904290000|2022-03-21 23:11:30|33945.2|33825.2|33951.4|33831.4|33951.5|33831.5|33944.7|33824.7|5
1647904300000|2022-03-21 23:11:40|33931.2|33811.2|33951.6|33831.6|33951.6|33831.6|33931.2|33811.2|7
1647904310000|2022-03-21 23:11:50|33951.7|33831.7|33945.5|33825.5|33951.7|33831.7|33944.3|33824.3|6
1647904320000|2022-03-21 23:12:00|33945.1|33825.1|33941.9|33821.9|33946.3|33826.3|33936.2|33816.2|17
1647904330000|2022-03-21 23:12:10|33939|33819|33940.5|33820.5|33942.9|33822.9|33937.8|33817.8|10
1647904340000|2022-03-21 23:12:20|33941.9|33821.9|33945.7|33825.7|33945.7|33825.7|33941.9|33821.9|6
1647904350000|2022-03-21 23:12:30|33951.6|33831.6|33939.8|33830.2|33951.8|33831.8|33928|33808|7
1647904360000|2022-03-21 23:12:40|33944.2|33824.2|33951.9|33831.9|33952.3|33832.3|33932.4|33812.4|14
1647904370000|2022-03-21 23:12:50|33942.2|33822.2|33948.9|33828.9|33948.9|33828.9|33942.2|33822.2|6
1647904380000|2022-03-21 23:13:00|33945.9|33825.9|33945.9|33825.9|33950.3|33830.3|33941.4|33821.4|12
1647904390000|2022-03-21 23:13:10|33945.1|33825.1|33947.5|33827.5|33947.5|33827.5|33945|33825|6
1647904400000|2022-03-21 23:13:20|33945.8|33825.8|33952.8|33832.8|33952.8|33832.8|33943.2|33823.2|5
1647904410000|2022-03-21 23:13:30|33929.6|33809.6|33944|33824|33944.1|33824.1|33929.6|33809.6|5
1647904420000|2022-03-21 23:13:40|33940.8|33820.8|33944.4|33824.4|33945.3|33825.3|33940.8|33820.8|10
1647904430000|2022-03-21 23:13:50|33944.3|33824.3|33951|33831|33951.5|33831.5|33943.6|33823.6|8
1647904440000|2022-03-21 23:14:00|33950.6|33830.6|33944.4|33824.4|33950.6|33830.6|33930|33810|12
1647904450000|2022-03-21 23:14:10|33943.4|33823.4|33953.3|33833.3|33953.5|33833.5|33941.3|33821.3|7
1647904460000|2022-03-21 23:14:20|33928.9|33808.9|33954.5|33834.5|33954.9|33834.9|33928.9|33808.9|20
1647904470000|2022-03-21 23:14:30|33954|33834|33938.5|33818.5|33954.9|33834.9|33938.5|33818.5|12
1647904480000|2022-03-21 23:14:40|33942.7|33822.7|33944.9|33824.9|33947.9|33827.9|33939.3|33819.3|14
1647904490000|2022-03-21 23:14:50|33943.9|33823.9|33953.6|33833.6|33953.9|33833.9|33943.9|33823.9|7
1647904500000|2022-03-21 23:15:00|33953.7|33833.7|33947.9|33827.9|33953.7|33833.7|33931.3|33811.3|15
1647904510000|2022-03-21 23:15:10|33948.3|33828.3|33960.4|33840.4|33960.4|33840.4|33940.3|33820.3|16
1647904520000|2022-03-21 23:15:20|33954.5|33834.5|33950.9|33830.9|33954.5|33834.5|33950.9|33830.9|6
1647904530000|2022-03-21 23:15:30|33952.3|33832.3|33954|33834|33960.4|33840.4|33952.3|33832.3|13
1647904540000|2022-03-21 23:15:40|33956.7|33836.7|33946|33826|33957.7|33837.7|33938.3|33818.3|7
1647904550000|2022-03-21 23:15:50|33947|33827|33952.5|33832.5|33955.2|33835.2|33946|33826|11
1647904560000|2022-03-21 23:16:00|33952.2|33832.2|33938.3|33821.3|33952.2|33832.2|33937.7|33817.7|5
1647904570000|2022-03-21 23:16:10|33938.4|33823.4|33941.2|33834.2|33941.2|33834.2|33938.4|33823.4|6
1647904580000|2022-03-21 23:16:20|33941.9|33832.3|33954.7|33834.7|33967|33847|33919.9|33799.9|21
1647904590000|2022-03-21 23:16:30|33955.3|33835.3|33951.7|33831.7|33955.3|33835.3|33947.9|33827.9|4
1647904600000|2022-03-21 23:16:40|33957.5|33837.5|33948.8|33828.8|33958|33838|33935|33815|11
1647904610000|2022-03-21 23:16:50|33952.3|33832.3|33952.8|33832.8|33953.5|33834.2|33949.5|33829.5|8
1647904620000|2022-03-21 23:17:00|33950.5|33830.8|33944.1|33842.7|33959.8|33842.7|33944.1|33825.1|6
1647904630000|2022-03-21 23:17:10|33974|33854|33955.8|33844|33974|33854|33933.6|33813.6|21
1647904640000|2022-03-21 23:17:20|33966.6|33846.6|33957.3|33837.3|33966.6|33846.6|33952.9|33835.5|18
1647904650000|2022-03-21 23:17:30|33957.1|33837.1|33947.8|33827.8|33957.1|33837.6|33938.9|33818.9|16
1647904660000|2022-03-21 23:17:40|33947.9|33827.9|33950.5|33830.5|33957|33837|33941.1|33821.1|32
1647904670000|2022-03-21 23:17:50|33951.2|33831.2|33948.6|33828.6|33959.7|33839.7|33942.8|33822.8|26
1647904680000|2022-03-21 23:18:00|33949.7|33829.7|33948.6|33828.6|33953.1|33833.1|33932.9|33812.9|21
1647904690000|2022-03-21 23:18:10|33951.4|33831.4|33954.5|33834.5|33959.7|33839.7|33946.5|33826.5|24
1647904700000|2022-03-21 23:18:20|33953.7|33833.7|33953.3|33833.3|33959.6|33839.6|33950.7|33830.7|18
1647904710000|2022-03-21 23:18:30|33951|33831|33966|33846|33966|33846|33951|33831|20
1647904720000|2022-03-21 23:18:40|33958.6|33838.6|33953.4|33833.4|33967.8|33848|33943.8|33823.8|30
1647904730000|2022-03-21 23:18:50|33952|33832|33953.1|33833.1|33957.4|33837.4|33950.9|33830.9|11
1647904740000|2022-03-21 23:19:00|33953.5|33833.5|33945.5|33825.5|33954.2|33834.2|33942.6|33822.6|10
1647904750000|2022-03-21 23:19:10|33951.1|33831.1|33952.7|33832.7|33957.1|33837.1|33950.6|33830.6|11
1647904760000|2022-03-21 23:19:20|33950.7|33830.7|33969.5|33849.5|33969.5|33849.5|33950.7|33830.7|7
1647904770000|2022-03-21 23:19:30|33967.8|33847.8|33945.9|33848.8|33968.3|33848.8|33938.7|33819.9|8
1647904780000|2022-03-21 23:19:40|33945.8|33846.5|33936.2|33816.2|33976.6|33856.6|33935.6|33815.6|29
1647904790000|2022-03-21 23:19:50|33946.5|33830.4|33940.5|33829.6|33962.7|33842.9|33928.4|33808.4|28
1647904800000|2022-03-21 23:20:00|33943.6|33833.5|33944.9|33824.9|33947|33833.5|33939.1|33819.5|17
1647904810000|2022-03-21 23:20:10|33947.2|33827.2|33946.9|33826.9|33949.8|33829.8|33946.9|33826.9|8
1647904820000|2022-03-21 23:20:20|33946.5|33826.5|33945.2|33838.4|33952.1|33838.4|33932.2|33814.1|7
1647904830000|2022-03-21 23:20:30|33943.6|33836.9|33940.6|33822.4|33945.2|33838.5|33940.5|33822.4|13
1647904840000|2022-03-21 23:20:40|33939.7|33820.9|33943.6|33831.1|33947.2|33833.3|33934.6|33814.6|18
1647904850000|2022-03-21 23:20:50|33950.5|33840.3|33945.5|33853.1|33951.2|33853.1|33945.4|33838.5|6
1647904860000|2022-03-21 23:21:00|33949.9|33829.9|33948.8|33828.8|33952.3|33832.3|33947.4|33827.4|14
1647904870000|2022-03-21 23:21:10|33949.2|33829.2|33944.9|33842.9|33958.8|33843|33944.9|33829|15
1647904880000|2022-03-21 23:21:20|33944.5|33841.7|33944.6|33840.8|33946.1|33842.7|33943.9|33840.3|9
1647904890000|2022-03-21 23:21:30|33948.7|33852.2|33944.5|33835.7|33949.9|33852.9|33937|33826.1|12
1647904900000|2022-03-21 23:21:40|33941.2|33834.6|33938.9|33830.6|33951.5|33852|33937.8|33818|17
1647904910000|2022-03-21 23:21:50|33939.3|33832|33943.7|33837.3|33945.6|33844.1|33939.3|33830.9|13
1647904920000|2022-03-21 23:22:00|33948.4|33828.4|33938.4|33818.4|33948.9|33828.9|33938.2|33818.2|21
1647904930000|2022-03-21 23:22:10|33943.9|33823.9|33941.7|33835.1|33944.6|33839.6|33939.1|33823.7|12
1647904940000|2022-03-21 23:22:20|33940.8|33835.7|33934.4|33820.4|33940.8|33835.7|33934.4|33820.4|6
1647904950000|2022-03-21 23:22:30|33936.5|33826.1|33942.3|33824.7|33943.8|33831.4|33936.1|33823.8|7
1647904960000|2022-03-21 23:22:40|33943.3|33826.7|33933.1|33816.2|33946.3|33844.8|33933.1|33816.2|11
1647904970000|2022-03-21 23:22:50|33934.4|33820.3|33941.6|33834.7|33942.9|33835.3|33934.4|33820.3|7
1647904980000|2022-03-21 23:23:00|33945.7|33825.7|33941.8|33830.7|33952.9|33832.9|33933.9|33814.6|15
1647904990000|2022-03-21 23:23:10|33939.3|33835|33948.4|33844.1|33951.1|33846|33938.5|33832|6
1647905000000|2022-03-21 23:23:20|33945.7|33846|33931.2|33811.2|33946.6|33846|33931.2|33811.2|4
1647905010000|2022-03-21 23:23:30|33936.6|33823.3|33941.2|33821.4|33941.2|33823.3|33936.5|33816.5|3
1647905020000|2022-03-21 23:23:40|33937.8|33821.7|33939.7|33834.9|33943.6|33834.9|33937.7|33821.7|12
1647905030000|2022-03-21 23:23:50|33939.2|33833|33938.4|33824.5|33940.8|33839.6|33938.3|33823.1|9
1647905040000|2022-03-21 23:24:00|33940.3|33820.3|33946.1|33826.1|33946.1|33826.1|33940.3|33820.3|5
1647905050000|2022-03-21 23:24:10|33949.2|33829.2|33942.7|33822.7|33949.2|33829.2|33935.5|33815.5|9
1647905060000|2022-03-21 23:24:20|33942.8|33822.8|33935.8|33815.8|33944.3|33839.6|33935.8|33815.8|18
1647905070000|2022-03-21 23:24:30|33940.7|33823.3|33937.7|33822.3|33940.7|33825.5|33936.9|33817.6|8
1647905080000|2022-03-21 23:24:40|33941.2|33825|33941.1|33834.7|33945.9|33836.2|33938.1|33825|10
1647905090000|2022-03-21 23:24:50|33943.8|33835.9|33936.8|33819.3|33950.9|33844.4|33936.8|33819.3|4
1647905100000|2022-03-21 23:25:00|33934|33814|33942.6|33830.9|33942.6|33831.5|33932.8|33814|10
1647905110000|2022-03-21 23:25:10|33946.5|33846.2|33941|33832.1|33946.5|33848.7|33939.5|33824|8
1647905120000|2022-03-21 23:25:20|33940.6|33829.8|33935.9|33817.5|33947.5|33832.7|33934.8|33814.8|13
1647905130000|2022-03-21 23:25:30|33936.7|33820.1|33944.4|33830.2|33945.7|33838.1|33931|33811|19
1647905140000|2022-03-21 23:25:40|33941.2|33829.2|33950|33844.1|33953.3|33846.3|33941.2|33824.5|19
1647905150000|2022-03-21 23:25:50|33949.2|33850.6|33948|33851.5|33950|33852.4|33947.2|33830|13
1647905160000|2022-03-21 23:26:00|33948.2|33851|33942.7|33836.8|33950.6|33851|33936.9|33821.1|14
1647905170000|2022-03-21 23:26:10|33942.5|33835.6|33951.7|33845.6|33951.7|33848.3|33941.2|33835|8
1647905180000|2022-03-21 23:26:20|33949.3|33847.1|33935.7|33821.5|33949.3|33847.7|33933.4|33816.2|7
1647905190000|2022-03-21 23:26:30|33939.4|33823.1|33950|33846.1|33950|33848.3|33939.4|33823.1|9
1647905200000|2022-03-21 23:26:40|33949.2|33829.2|33949.7|33839.8|33951.7|33840.2|33949.2|33829.2|7
1647905210000|2022-03-21 23:26:50|33949.1|33839.5|33935.7|33821.6|33950.1|33839.5|33933.4|33816.2|6
1647905220000|2022-03-21 23:27:00|33934.5|33817.4|33947.4|33827.4|33948.5|33840.1|33934.5|33817.4|16
1647905230000|2022-03-21 23:27:10|33951.7|33831.7|33942.2|33836.7|33952.5|33839|33936.9|33817.9|20
1647905240000|2022-03-21 23:27:20|33941.7|33837.6|33939.6|33831.7|33943|33839.3|33939.6|33831.7|8
1647905250000|2022-03-21 23:27:30|33940|33833.7|33948.3|33838.8|33948.8|33848.3|33940|33833.7|17
1647905260000|2022-03-21 23:27:40|33947.9|33839.3|33939.4|33828.6|33947.9|33839.3|33933.8|33813.8|6
1647905270000|2022-03-21 23:27:50||33828.7||33828.7||33828.7||33828.7|1
1647905280000|2022-03-21 23:28:00|33934.2|33828.6|33943.4|33833.5|33947.7|33846.2|33927.6|33807.6|14
1647905290000|2022-03-21 23:28:10|33942.7|33829.4|33942.8|33835.5|33942.8|33835.5|33942.7|33829.4|4
1647905300000|2022-03-21 23:28:20|33947.3|33844.6|33948.5|33842.2|33949|33847.6|33942.9|33842.2|10
1647905310000|2022-03-21 23:28:30|33948.4|33832.1|33938.1|33826.6|33948.4|33837.7|33937.9|33826.1|13
1647905320000|2022-03-21 23:28:40|33939.8|33833.5|33939.9|33833.5|33939.9|33833.5|33939.4|33831.5|5
1647905330000|2022-03-21 23:28:50|33940|33837.8|33937.7|33828.5|33940|33837.8|33935|33821.8|6
1647905340000|2022-03-21 23:29:00|33937.5|33832|33949.1|33842.5|33949.1|33842.5|33936.6|33829.5|8
1647905350000|2022-03-21 23:29:10|33948.1|33843.4|33938.5|33828.1|33948.2|33843.4|33933.8|33813.8|8
1647905360000|2022-03-21 23:29:20|33931.7|33811.7|33946.3|33836.1|33946.3|33836.1|33931.7|33811.7|8
1647905370000|2022-03-21 23:29:30|33949.9|33834.5|33947.5|33844.8|33949.9|33844.8|33936|33816|15
1647905380000|2022-03-21 23:29:40|33945.7|33846.3|33939.1|33829.4|33947.3|33847.7|33937.4|33818.1|15
1647905390000|2022-03-21 23:29:50|33939.6|33832.3|33937.5|33819.5|33941.6|33835.4|33937.5|33819.5|18
1647905400000|2022-03-21 23:30:00|33946.6|33826.6|33939.6|33825|33949.5|33829.5|33933.7|33813.7|20
1647905410000|2022-03-21 23:30:10|33940.4|33829.9|33942.3|33834.9|33942.8|33834.9|33939.8|33829.9|7
1647905420000|2022-03-21 23:30:20|33942.1|33833.4|33937.6|33825.2|33942.1|33834|33937.6|33825.2|4
1647905430000|2022-03-21 23:30:30|33940.8|33838.9|33946.8|33844.9|33948.6|33845.5|33936.6|33820.2|14
1647905440000|2022-03-21 23:30:40|33947.5|33844.4|33944.5|33847.1|33950|33847.3|33943.3|33842.2|10
1647905450000|2022-03-21 23:30:50|33944.3|33846.9|33947.8|33834.4|33948.1|33847.6|33944.1|33831.2|12
1647905460000|2022-03-21 23:31:00|33932.6|33812.6|33939.7|33834.2|33942.9|33838.9|33932.6|33812.6|16
1647905470000|2022-03-21 23:31:10|33942.6|33827.9|33938.8|33821.4|33942.6|33830.4|33937.4|33817.4|17
1647905480000|2022-03-21 23:31:20|33939.5|33824.8|33937.4|33820.3|33949.3|33847.7|33937.4|33820.3|19
1647905490000|2022-03-21 23:31:30|33941.8|33832.2|33943.5|33834.7|33953|33849.9|33933.1|33813.1|27
1647905500000|2022-03-21 23:31:40|33942.9|33836|33956.6|33836.6|33956.6|33852|33942.8|33832.5|16
1647905510000|2022-03-21 23:31:50|33955.9|33835.9|33945.8|33827.7|33956.3|33843|33939.1|33819.1|19
1647905520000|2022-03-21 23:32:00|33945.5|33827.4|33945.8|33840.2|33949.7|33841.2|33943.6|33823.6|15
1647905530000|2022-03-21 23:32:10|33944.5|33839.8|33935|33817|33950.7|33850.9|33935|33817|8
1647905540000|2022-03-21 23:32:20|33940.3|33823.1|33948.1|33852|33951.4|33852.9|33938.8|33823.1|15
1647905550000|2022-03-21 23:32:30|33951|33850.1|33944|33840.6|33952|33850.3|33942.1|33826|18
1647905560000|2022-03-21 23:32:40|33943.8|33837.7|33948.4|33850.7|33953.8|33850.7|33943.8|33837.7|11
1647905570000|2022-03-21 23:32:50|33954|33848.4|33941.4|33826|33954|33849.7|33937.8|33820|11
1647905580000|2022-03-21 23:33:00|33941.2|33827.3|33946.7|33842|33951.4|33842.3|33938.8|33821.5|13
1647905590000|2022-03-21 23:33:10|33951.5|33840.8|33941.7|33835.7|33955.9|33849.1|33935.1|33815.1|24
1647905600000|2022-03-21 23:33:20|33941.6|33833.8|33941|33837.4|33943.1|33841.2|33940.9|33833.8|14
1647905610000|2022-03-21 23:33:30|33940.2|33837.2|33947.6|33848|33947.6|33848|33939.6|33835.2|8
1647905620000|2022-03-21 23:33:40|33946.6|33848.8|33945.8|33848.5|33946.7|33849.3|33934.4|33824.4|9
1647905630000|2022-03-21 23:33:50|33951.2|33845.7|33949.9|33845.7|33951.2|33849.8|33934.3|33814.3|16
1647905640000|2022-03-21 23:34:00|33949.3|33829.3|33948.7|33828.7|33952|33832|33945.3|33825.3|8
1647905650000|2022-03-21 23:34:10|33947.6|33827.6|33943.7|33823.7|33947.6|33827.6|33934.2|33814.2|7
1647905660000|2022-03-21 23:34:20|33941|33821|33943.2|33830.3|33945.9|33830.3|33940.4|33821|9
1647905670000|2022-03-21 23:34:30|33940.4|33832.6|33950.8|33845.1|33951.8|33846.1|33933.8|33819|11
1647905680000|2022-03-21 23:34:40|33948.7|33846.2|33943.1|33850.1|33948.7|33850.1|33929.4|33811.5|10
1647905690000|2022-03-21 23:34:50|33952.6|33845.4|33948.9|33845.2|33952.6|33848|33923.7|33803.7|26
1647905700000|2022-03-21 23:35:00|33947.9|33827.9|33943.6|33844|33947.9|33846|33940.9|33823|15
1647905710000|2022-03-21 23:35:10|33943.7|33841.6|33946.8|33842.9|33946.8|33845.3|33943.7|33841.6|10
1647905720000|2022-03-21 23:35:20|33946|33843|33937.3|33823.4|33946.7|33849.1|33936.8|33821.2|11
1647905730000|2022-03-21 23:35:30|33938.1|33822.7|33950.8|33844.8|33950.8|33847.6|33938.1|33822.7|11
1647905740000|2022-03-21 23:35:40|33949.7|33845.5|33944.8|33848.7|33951.6|33848.7|33944.8|33844|9
1647905750000|2022-03-21 23:35:50|33945.2|33849.7|33939.7|33823.2|33947.4|33849.7|33930.6|33810.6|8
1647905760000|2022-03-21 23:36:00|33942.2|33822.2|33941.8|33821.8|33943.1|33823.1|33933.6|33813.6|17
1647905770000|2022-03-21 23:36:10|33933.5|33813.5|33939.2|33819.2|33941|33821|33932.6|33812.6|15
1647905780000|2022-03-21 23:36:20|33937.9|33817.9|33940.3|33833.6|33941.1|33833.6|33935.8|33817.9|7
1647905790000|2022-03-21 23:36:30|33939.2|33832.2|33943.7|33842.6|33944.7|33842.6|33939.2|33827.5|13
1647905800000|2022-03-21 23:36:40|33943.8|33842.7|33939.9|33845.3|33943.8|33845.8|33926.2|33806.2|12
1647905810000|2022-03-21 23:36:50|33942.3|33827.3|33940.1|33825.1|33942.9|33839.8|33940.1|33825.1|9
1647905820000|2022-03-21 23:37:00|33939.3|33824.1|33936.6|33821.9|33942.4|33840.3|33931.7|33821.6|10
1647905830000|2022-03-21 23:37:10|33938.7|33836|33934.7|33830.8|33938.7|33836.4|33932.5|33823.9|14
1647905840000|2022-03-21 23:37:20|33944.2|33841.4|33931.9|33821.7|33944.2|33843.9|33921.7|33801.7|16
1647905850000|2022-03-21 23:37:30|33947.2|33839.6|33945.6|33840.6|33947.2|33844.5|33911.8|33791.8|16
1647905860000|2022-03-21 23:37:40|33945.3|33840.7|33944.8|33832.5|33946.4|33842.1|33942.6|33823.7|15
1647905870000|2022-03-21 23:37:50|33943.9|33834.4|33935|33816.9|33945.6|33834.8|33926.1|33806.1|9
1647905880000|2022-03-21 23:38:00|33936.4|33817.4|33938.2|33827.9|33941.6|33831.4|33936.4|33817.4|11
1647905890000|2022-03-21 23:38:10|33938|33825.7|33944.1|33841.6|33944.5|33842.2|33936.5|33821.5|12
1647905900000|2022-03-21 23:38:20|33944.7|33841|33929.6|33810.9|33944.7|33841.4|33922|33802|6
1647905910000|2022-03-21 23:38:30|33934.9|33818.3|33942.7|33832.2|33942.7|33832.2|33934.9|33818.3|7
1647905920000|2022-03-21 23:38:40|33942.8|33844.1|33933|33817|33942.9|33844.1|33926.1|33806.1|11
1647905930000|2022-03-21 23:38:50|33935.3|33833.6|33933.3|33828.2|33935.3|33833.6|33933.3|33828.2|4
1647905940000|2022-03-21 23:39:00|33938|33829.7|33935.6|33815.6|33944.4|33829.7|33934.1|33814.1|14
1647905950000|2022-03-21 23:39:10|33939.1|33819.1|33940.2|33829.7|33941.7|33843.8|33937.5|33819.1|13
1647905960000|2022-03-21 23:39:20|33941|33828|33940.5|33833.3|33942.1|33833.9|33939.6|33828|7
1647905970000|2022-03-21 23:39:30|33940|33831|33944.9|33835.4|33946.7|33840.5|33930.4|33815.4|15
1647905980000|2022-03-21 23:39:40|33946.9|33833.2|33943.6|33834.8|33946.9|33835.6|33943.6|33833.2|7
1647905990000|2022-03-21 23:39:50|33944.5|33833.3|33944.4|33841|33946.4|33841|33944.3|33833.3|6
1647906000000|2022-03-21 23:40:00|33928.6|33813.2|33931.5|33821|33932.9|33821|33928.6|33813.2|9
1647906010000|2022-03-21 23:40:10|33930.3|33817.2|33935.8|33829|33939.5|33845.1|33917.3|33797.3|17
1647906020000|2022-03-21 23:40:20|33935|33828.6|33934.9|33839.9|33938.4|33839.9|33934.8|33828.6|5
1647906030000|2022-03-21 23:40:30|33934.8|33817.6|33931.9|33811.9|33942|33827.8|33926.7|33806.7|23
1647906040000|2022-03-21 23:40:40|33933.1|33813.1|33935|33816.2|33936.1|33820.1|33929.2|33809.2|24
1647906050000|2022-03-21 23:40:50|33936.7|33818.4|33934.1|33817.5|33938.3|33823.5|33929.2|33809.2|18
1647906060000|2022-03-21 23:41:00|33936|33820.4|33937.8|33842|33939.3|33842|33931.5|33820.3|21
1647906070000|2022-03-21 23:41:10|33939|33840.9|33936|33841.2|33947.2|33841.4|33921.4|33801.4|19
1647906080000|2022-03-21 23:41:20|33936.1|33841.3|33940.8|33831.6|33943.3|33841.9|33924.1|33806|21
1647906090000|2022-03-21 23:41:30|33941.8|33831.7|33939.1|33842.5|33941.8|33842.5|33939.1|33829|9
1647906100000|2022-03-21 23:41:40|33941.8|33840.6|33941.5|33843|33944.9|33846.4|33935.1|33816.9|16
1647906110000|2022-03-21 23:41:50|33941.4|33843.1|33941.4|33843|33942.5|33843.1|33941.4|33842.6|4
1647906120000|2022-03-21 23:42:00|33942.4|33842.6|33931.1|33819|33942.4|33843.1|33927|33809.3|6
1647906130000|2022-03-21 23:42:10|33929.8|33821.5|33945.7|33841.3|33945.7|33842.7|33927.7|33815.8|6
1647906140000|2022-03-21 23:42:20|33943.8|33841.4|33942.6|33842.1|33944.3|33842.5|33941.8|33841.4|7
1647906150000|2022-03-21 23:42:30|33943.8|33841.4|33940.9|33841.6|33945.8|33843.3|33921.9|33801.9|17
1647906160000|2022-03-21 23:42:40|33941.3|33841.9|33942.1|33838.5|33944.3|33841.9|33941.1|33837.6|8
1647906170000|2022-03-21 23:42:50|33927|33815|33933|33823.7|33933|33826|33927|33813.6|8
1647906180000|2022-03-21 23:43:00|33932.3|33820.6|33934.4|33837.2|33935|33837.2|33931.7|33816.5|9
1647906190000|2022-03-21 23:43:10|33933.4|33834.8|33943.9|33843.7|33944.9|33847.3|33927.3|33819.7|11
1647906200000|2022-03-21 23:43:20|33938.1|33822.8|33942.1|33822.1|33949.9|33846|33938.1|33822.1|15
1647906210000|2022-03-21 23:43:30|33943.2|33823.2|33937.3|33820.8|33945.2|33831.8|33927.8|33809.2|17
1647906220000|2022-03-21 23:43:40|33937|33818.6|33939.5|33833.9|33940.1|33834.3|33935.5|33817.8|18
1647906230000|2022-03-21 23:43:50|33939.2|33831.9|33938.1|33835.1|33940.9|33835.8|33938.1|33831.9|7
1647906240000|2022-03-21 23:44:00|33937.2|33834.7|33942.5|33848.4|33943.4|33849.8|33936.3|33834.2|7
1647906250000|2022-03-21 23:44:10|33943.3|33848|33936.7|33839.6|33943.3|33848|33927.3|33809.3|11
1647906260000|2022-03-21 23:44:20|33936.1|33839|33941.5|33850.1|33944.3|33850.7|33936|33838.5|22
1647906270000|2022-03-21 23:44:30|33941.2|33849.9|33944.2|33848.2|33944.2|33852.1|33930|33815.2|21
1647906280000|2022-03-21 23:44:40|33943.5|33848.5|33935.6|33832.4|33943.5|33849.2|33932.4|33819.8|13
1647906290000|2022-03-21 23:44:50|33938.9|33831.7|33937.3|33833.4|33938.9|33834.3|33936.6|33831.7|7
1647906300000|2022-03-21 23:45:00|33938.8|33834.3|33940.5|33845.9|33942.4|33845.9|33930|33812.1|13
1647906310000|2022-03-21 23:45:10|33940.1|33846.2|33934.1|33832.3|33940.8|33846.7|33929.1|33810.8|29
1647906320000|2022-03-21 23:45:20|33935.5|33833.8|33930.8|33818.5|33936.8|33838.2|33930.5|33814.5|34
1647906330000|2022-03-21 23:45:30|33935.5|33839.2|33932.4|33827.5|33936|33840.5|33928.4|33817.7|26
1647906340000|2022-03-21 23:45:40|33931.5|33829.1|33932.5|33818.8|33936.2|33840.6|33928.9|33812.7|25
1647906350000|2022-03-21 23:45:50|33933.4|33822|33941.4|33848.4|33941.4|33848.4|33932.4|33821.5|25
1647906360000|2022-03-21 23:46:00|33931.8|33828.7|33939.9|33845.6|33941|33849.4|33929.9|33811.9|24
1647906370000|2022-03-21 23:46:10|33939.8|33844.9|33928.6|33823.2|33940.9|33844.9|33927.4|33809.4|27
1647906380000|2022-03-21 23:46:20|33927.8|33823.8|33928.9|33819.8|33944.2|33842.8|33927.8|33814.2|24
1647906390000|2022-03-21 23:46:30|33930.4|33825.2|33934.1|33836.2|33934.9|33836.6|33929.4|33819.1|29
1647906400000|2022-03-21 23:46:40|33935|33836.4|33941.1|33833.4|33945.7|33836.4|33932.8|33818.2|26
1647906410000|2022-03-21 23:46:50|33941.2|33833.6|33932|33824|33941.2|33836.8|33928.7|33821.3|28
1647906420000|2022-03-21 23:47:00|33932.2|33835.1|33934.3|33836.8|33935.1|33836.8|33930.9|33820.5|25
1647906430000|2022-03-21 23:47:10|33932.8|33835.2|33933.4|33823.9|33941.5|33835.2|33926.4|33815.1|20
1647906440000|2022-03-21 23:47:20|33936.3|33824.6|33929.1|33828.4|33938.5|33836.6|33929.1|33819.3|16
1647906450000|2022-03-21 23:47:30|33931.8|33833.4|33932|33832.5|33934.2|33833.4|33930.2|33829.7|9
1647906460000|2022-03-21 23:47:40|33931.6|33831|33925|33826.2|33939.5|33845.5|33922.6|33817.5|14
1647906470000|2022-03-21 23:47:50|33937.5|33835.6|33934.8|33839|33938.9|33839|33934.8|33835.6|6
1647906480000|2022-03-21 23:48:00|33934.6|33837.4|33941.6|33841.6|33941.6|33843.4|33923|33813.6|18
1647906490000|2022-03-21 23:48:10|33935.8|33844.8|33935.6|33831.2|33937|33844.8|33932|33825.1|11
1647906500000|2022-03-21 23:48:20|33935.7|33832.9|33934.1|33837.2|33935.7|33837.3|33925.8|33819|8
1647906510000|2022-03-21 23:48:30|33933.7|33836.2|33934.4|33834|33935.7|33836.2|33933.7|33831.9|4
1647906520000|2022-03-21 23:48:40|33932.1|33831.1|33928.7|33829.9|33939.4|33837|33924.4|33809.8|24
1647906530000|2022-03-21 23:48:50|33927.5|33826.6|33929|33815.5|33929.8|33830.8|33926.7|33815.5|8
1647906540000|2022-03-21 23:49:00|33929.7|33819.8|33930.2|33828.5|33936.5|33840.6|33928.1|33814.3|18
1647906550000|2022-03-21 23:49:10|33929.8|33828.1|33933.3|33841.6|33933.3|33841.8|33927.2|33816.1|13
1647906560000|2022-03-21 23:49:20|33933.1|33841.3|33936.9|33838.9|33937.7|33841.5|33932.3|33821.6|17
1647906570000|2022-03-21 23:49:30|33936.4|33832.4|33935.8|33836.1|33936.6|33836.1|33935.8|33832.4|6
1647906580000|2022-03-21 23:49:40|33928.5|33828.1|33935.6|33837.7|33936|33837.7|33928.5|33826.1|16
1647906590000|2022-03-21 23:49:50|33935.9|33838.1|33935.2|33838.7|33936.8|33838.8|33930.6|33823.8|22
1647906600000|2022-03-21 23:50:00|33931|33828.6|33936.8|33836.1|33936.8|33836.1|33927.3|33816.5|24
1647906610000|2022-03-21 23:50:10|33935.5|33837.9|33931.3|33834.7|33941.4|33840.4|33925.9|33829|19
1647906620000|2022-03-21 23:50:20|33928|33824.9|33933.9|33841.5|33937|33843.7|33928|33818.1|13
1647906630000|2022-03-21 23:50:30|33923|33814|33924.8|33823.1|33925.7|33823.3|33921|33810.5|11
1647906640000|2022-03-21 23:50:40|33923.2|33819.8|33936.2|33837.5|33936.6|33838.3|33923.2|33819.8|12
1647906650000|2022-03-21 23:50:50|33936.6|33837.1|33932|33823.3|33936.6|33839.9|33932|33822.3|9
1647906660000|2022-03-21 23:51:00|33926.6|33815|33930.5|33826.9|33930.5|33826.9|33926.6|33815|9
1647906670000|2022-03-21 23:51:10|33929.8|33824|33938.6|33839.3|33940.9|33840.3|33929.8|33824|8
1647906680000|2022-03-21 23:51:20|33927.1|33818|33930.3|33819.3|33934.7|33842.6|33927.1|33816.9|10
1647906690000|2022-03-21 23:51:30|33924.5|33818.4|33923.8|33818.1|33939.4|33837.6|33922.7|33811.1|20
1647906700000|2022-03-21 23:51:40|33924.9|33823.5|33925.5|33811.8|33940.5|33839.5|33920.8|33810.1|24
1647906710000|2022-03-21 23:51:50|33926.3|33820.8|33939.2|33832.1|33939.2|33844.5|33926.3|33819.1|28
1647906720000|2022-03-21 23:52:00|33937.2|33831.3|33938.5|33833.3|33939.7|33833.4|33937.2|33830.1|6
1647906730000|2022-03-21 23:52:10|33937.9|33830|33927.2|33821.6|33938.8|33833.2|33927.2|33821.6|6
1647906740000|2022-03-21 23:52:20|33928.8|33822.9|33930.9|33829.8|33932.9|33829.8|33927.6|33822|9
1647906750000|2022-03-21 23:52:30|33937.9|33841.7|33930.1|33821.5|33942.1|33841.7|33926.9|33818.5|16
1647906760000|2022-03-21 23:52:40|33929.7|33819.7|33935.1|33831.2|33938.8|33843.2|33925.2|33816|18
1647906770000|2022-03-21 23:52:50|33935.5|33830.3|33934.8|33824.3|33938.7|33839.8|33930.5|33820.5|19
1647906780000|2022-03-21 23:53:00|33937.4|33817.4|33930.7|33828.2|33945.2|33829.8|33927.9|33816.7|26
1647906790000|2022-03-21 23:53:10|33928.8|33825.8|33929.3|33831.1|33932|33833.4|33928.8|33825.8|6
1647906800000|2022-03-21 23:53:20|33931.6|33831.5|33929.1|33825.1|33931.6|33831.5|33926.2|33821.2|8
1647906810000|2022-03-21 23:53:30|33928.8|33823.6|33934.3|33837.6|33935.7|33839.5|33928.8|33823.6|11
1647906820000|2022-03-21 23:53:40|33934.4|33840.2|33930.1|33822.5|33934.8|33841.7|33929.8|33819.7|15
1647906830000|2022-03-21 23:53:50|33930|33821.7|33938|33841.1|33938.1|33843.1|33922.7|33810.2|16
1647906840000|2022-03-21 23:54:00|33937.3|33841.6|33928.4|33816.6|33939.5|33842.5|33928.4|33813.7|29
1647906850000|2022-03-21 23:54:10|33929.3|33817.1|33931.7|33830.5|33931.9|33830.5|33928|33811.7|19
1647906860000|2022-03-21 23:54:20|33930.7|33829.5|33936.8|33838.1|33937.5|33839.7|33930.7|33828.7|13
1647906870000|2022-03-21 23:54:30|33936.6|33836.9|33933.4|33841.4|33938.8|33841.4|33924.3|33804.3|17
1647906880000|2022-03-21 23:54:40|33933.6|33841.9|33930.4|33829.9|33936.5|33841.9|33920.6|33800.6|23
1647906890000|2022-03-21 23:54:50|33932.6|33830.5|33931.1|33831.2|33932.6|33831.4|33930.8|33829.1|8
1647906900000|2022-03-21 23:55:00|33937.9|33817.9|33942.8|33831.4|33942.9|33832|33937.9|33817.9|16
1647906910000|2022-03-21 23:55:10|33943.1|33829.5|33930.5|33827|33945.1|33833|33930.5|33817.1|17
1647906920000|2022-03-21 23:55:20|33931.4|33829.9|33933.1|33833.3|33933.1|33833.3|33928.6|33817.1|21
1647906930000|2022-03-21 23:55:30|33940.1|33842.5|33940.8|33820.8|33949.6|33844.4|33929|33818.5|24
1647906940000|2022-03-21 23:55:40|33942.6|33822.6|33932|33825.9|33943.5|33838.7|33932|33822.6|27
1647906950000|2022-03-21 23:55:50|33936.7|33827.7|33934.8|33834|33944.2|33834|33926.8|33817.8|21
1647906960000|2022-03-21 23:56:00|33935.3|33837.1|33933.7|33828.5|33937.3|33837.1|33929.3|33814.4|22
1647906970000|2022-03-21 23:56:10|33933.6|33825.1|33931|33816.4|33939.2|33834.5|33930.1|33816.4|24
1647906980000|2022-03-21 23:56:20|33931.5|33822.5|33940.3|33822.6|33942.4|33831.8|33931.5|33818.1|18
1647906990000|2022-03-21 23:56:30|33933.5|33816.3|33933|33829.3|33938.8|33833.4|33927.9|33814|22
1647907000000|2022-03-21 23:56:40|33933.1|33832.5|33934.9|33836.2|33934.9|33836.2|33930.8|33819.2|19
1647907010000|2022-03-21 23:56:50|33932.3|33823.8|33940.8|33823.7|33941.6|33838.7|33932.3|33816.2|21
1647907020000|2022-03-21 23:57:00|33941.8|33823.6|33930.9|33826.8|33941.8|33833.5|33929.2|33818.1|14
1647907030000|2022-03-21 23:57:10|33931.1|33828.6|33934.5|33833.9|33934.5|33834|33926.9|33815.2|19
1647907040000|2022-03-21 23:57:20|33934.6|33834.8|33938.5|33826.7|33943.8|33846.6|33931.3|33819.7|15
1647907050000|2022-03-21 23:57:30|33937.2|33824.7|33931.3|33822.5|33939.3|33836.7|33931.3|33820.1|22
1647907060000|2022-03-21 23:57:40|33933.8|33824.9|33935.1|33833.9|33935.2|33833.9|33931.6|33820.6|8
1647907070000|2022-03-21 23:57:50|33934.2|33827.8|33941.5|33846.7|33941.9|33848.1|33933.5|33827.8|26
1647907080000|2022-03-21 23:58:00|33940.5|33846|33941|33846.1|33944.3|33846.6|33940.5|33844.8|8
1647907090000|2022-03-21 23:58:10|33939.3|33846.6|33931.5|33831.3|33943.1|33846.7|33928.7|33816.4|16
1647907100000|2022-03-21 23:58:20|33931.6|33825.8|33933.2|33828.8|33937.9|33846.2|33928.8|33815.7|16
1647907110000|2022-03-21 23:58:30|33932.6|33824.8|33933.2|33828.9|33933.2|33828.9|33932.6|33824.8|4
1647907120000|2022-03-21 23:58:40|33932.9|33826.4|33942.3|33845.8|33942.4|33846.1|33927.1|33817|26
1647907130000|2022-03-21 23:58:50|33943.1|33845.5|33938.7|33841.1|33946.7|33846|33936.9|33838.4|17
1647907140000|2022-03-21 23:59:00|33941.2|33841.3|33932.7|33828.6|33941.2|33847.5|33929.9|33821.2|27
1647907150000|2022-03-21 23:59:10|33932.8|33828.8|33934.7|33836.4|33937.4|33837.2|33926.1|33814.6|24
1647907160000|2022-03-21 23:59:20|33937|33837.2|33939.3|33819.3|33940.7|33837.3|33933.6|33817.4|17
1647907170000|2022-03-21 23:59:30|33938.6|33818.6|33940.9|33822.5|33940.9|33822.5|33935.7|33815.8|13
1647907180000|2022-03-21 23:59:40|33940.7|33822.4|33934.7|33836.9|33940.8|33836.9|33931|33821.6|25
1647907190000|2022-03-21 23:59:50|33935.4|33837.6|33954.9|33834.9|33954.9|33847|33931.3|33818.1|24
1647907200000|2022-03-22 00:00:00|33957.1|33837.1|33953|33833|33960.1|33840.1|33941.8|33821.8|35
1647907210000|2022-03-22 00:00:10|33953.4|33833.4|33948|33828|33959.6|33839.6|33945.2|33825.2|29
1647907220000|2022-03-22 00:00:20|33954.6|33834.6|33954.1|33834.1|33956.1|33836.1|33949|33829|17
1647907230000|2022-03-22 00:00:30|33954.2|33834.2|33953.8|33833.8|33959|33839|33945|33825|13
1647907240000|2022-03-22 00:00:40|33952.3|33832.3|33948.6|33828.6|33955.6|33835.6|33947.3|33827.3|18
1647907250000|2022-03-22 00:00:50|33947.1|33827.1|33960|33840|33963.9|33843.9|33943.8|33823.8|26
1647907260000|2022-03-22 00:01:00|33958.7|33838.7|33954|33834|33960.3|33840.3|33949.9|33829.9|22
1647907270000|2022-03-22 00:01:10|33955.1|33835.1|33954.6|33834.6|33956.4|33836.4|33952.5|33832.5|15
1647907280000|2022-03-22 00:01:20|33954.5|33834.5|33960.3|33840.3|33962.1|33842.1|33954.2|33834.2|19
1647907290000|2022-03-22 00:01:30|33962.7|33842.7|33959.4|33839.4|33966.2|33846.2|33956.9|33836.9|23
1647907300000|2022-03-22 00:01:40|33959.8|33839.8|33961.7|33841.7|33962.8|33842.8|33959.5|33839.5|16
1647907310000|2022-03-22 00:01:50|33958.9|33838.9|33957.8|33837.8|33963|33843|33957.3|33837.3|19
1647907320000|2022-03-22 00:02:00|33956.8|33836.8|33958.6|33838.6|33964.3|33844.3|33956.8|33836.8|24
1647907330000|2022-03-22 00:02:10|33960|33840|33956|33836|33968.7|33848.7|33955.4|33835.4|26
1647907340000|2022-03-22 00:02:20|33958.3|33838.3|33959|33839|33963.3|33843.3|33957.2|33837.2|23
1647907350000|2022-03-22 00:02:30|33960.1|33840.1|33957.6|33837.6|33963.1|33843.1|33957.5|33837.5|18
1647907360000|2022-03-22 00:02:40|33957.7|33837.7|33962.9|33842.9|33965|33845|33957.7|33837.7|22
1647907370000|2022-03-22 00:02:50|33961.9|33841.9|33963.1|33843.1|33963.1|33843.1|33959.6|33839.6|10
1647907380000|2022-03-22 00:03:00|33963.6|33843.6|33963.5|33843.5|33967.4|33847.4|33955|33835|19
1647907390000|2022-03-22 00:03:10|33963.3|33843.3|33965|33845|33966.6|33846.6|33957.4|33837.4|23
1647907400000|2022-03-22 00:03:20|33960.3|33840.3|33962|33842|33962.6|33842.6|33957.1|33837.1|18
1647907410000|2022-03-22 00:03:30|33960.9|33840.9|33961.9|33841.9|33961.9|33841.9|33957.3|33837.3|11
1647907420000|2022-03-22 00:03:40|33962|33842|33956.3|33836.3|33962|33842|33955|33835|20
1647907430000|2022-03-22 00:03:50|33956|33836|33959.1|33839.1|33961.3|33841.3|33956|33836|15
1647907440000|2022-03-22 00:04:00|33959.7|33839.7|33959.6|33839.6|33960|33840|33954.1|33834.1|19
1647907450000|2022-03-22 00:04:10|33961.8|33841.8|33953.5|33833.5|33961.8|33841.8|33951.6|33831.6|12
1647907460000|2022-03-22 00:04:20|33955.7|33835.7|33955.6|33835.6|33957.7|33837.7|33955.6|33835.6|6
1647907470000|2022-03-22 00:04:30|33956.7|33836.7|33956.5|33836.5|33956.7|33836.7|33950.8|33830.8|15
1647907480000|2022-03-22 00:04:40|33955.3|33835.3|33956.2|33836.2|33956.2|33836.2|33953.3|33833.3|15
1647907490000|2022-03-22 00:04:50|33954.3|33834.3|33956.3|33836.3|33957.4|33837.4|33951.1|33831.1|11
1647907500000|2022-03-22 00:05:00|33958|33838|33954.5|33834.5|33958.2|33838.2|33953|33833|10
1647907510000|2022-03-22 00:05:10|33949.4|33829.4|33956.1|33836.1|33958.7|33838.7|33949.4|33829.4|17
1647907520000|2022-03-22 00:05:20|33956.3|33836.3|33955|33835|33958|33838|33950.5|33830.5|10
1647907530000|2022-03-22 00:05:30|33955.3|33835.3|33955.5|33835.5|33955.5|33835.5|33950.8|33830.8|15
1647907540000|2022-03-22 00:05:40|33956.2|33836.2|33954.4|33834.4|33956.6|33836.6|33952.1|33832.1|17
1647907550000|2022-03-22 00:05:50|33955.2|33835.2|33959.9|33839.9|33959.9|33839.9|33953.4|33833.4|10
1647907560000|2022-03-22 00:06:00|33961.4|33841.4|33957.1|33837.1|33961.4|33841.4|33950.2|33830.2|12
1647907570000|2022-03-22 00:06:10|33954.6|33834.6|33955.6|33835.6|33960|33840|33951.8|33831.8|14
1647907580000|2022-03-22 00:06:20|33956.6|33836.6|33961.4|33841.4|33961.4|33841.4|33952.9|33832.9|10
1647907590000|2022-03-22 00:06:30|33952.9|33832.9|33954.6|33834.6|33960.4|33840.4|33951.5|33831.5|14
1647907600000|2022-03-22 00:06:40|33964.6|33844.6|33965.8|33848.9|33967|33848.9|33961.1|33841.1|10
1647907610000|2022-03-22 00:06:50|33967|33849.1|33956.9|33836.9|33967|33849.1|33953.2|33833.2|20
1647907620000|2022-03-22 00:07:00|33959.1|33839.1|33959|33839|33961.5|33841.5|33956.1|33836.1|15
1647907630000|2022-03-22 00:07:10|33954.5|33834.5|33953.6|33833.6|33957.1|33837.1|33953.3|33833.3|8
1647907640000|2022-03-22 00:07:20|33953.2|33833.2|33953.6|33833.6|33956.6|33836.6|33953.2|33833.2|12
1647907650000|2022-03-22 00:07:30|33954.6|33834.6|33961.9|33841.9|33961.9|33841.9|33951.9|33831.9|16
1647907660000|2022-03-22 00:07:40|33959.8|33839.8|33958.8|33838.8|33960.5|33840.5|33955.4|33835.4|9
1647907670000|2022-03-22 00:07:50|33961.1|33841.1|33957.6|33837.6|33961.1|33841.1|33954.3|33834.3|10
1647907680000|2022-03-22 00:08:00|33953.6|33833.6|33963.7|33843.7|33963.7|33843.7|33953.6|33833.6|9
1647907690000|2022-03-22 00:08:10|33962.3|33842.3|33957.7|33837.7|33965.6|33845.6|33953.4|33833.4|13
1647907700000|2022-03-22 00:08:20|33955.6|33835.6|33957.2|33837.2|33959.4|33839.4|33955.6|33835.6|8
1647907710000|2022-03-22 00:08:30|33958.6|33838.6|33953.7|33833.7|33959.2|33839.2|33953.5|33833.5|9
1647907720000|2022-03-22 00:08:40|33953.8|33833.8|33955.6|33835.6|33956.9|33836.9|33953.2|33833.2|14
1647907730000|2022-03-22 00:08:50|33958.5|33838.5|33960.6|33840.6|33962.4|33842.4|33956.1|33836.1|13
1647907740000|2022-03-22 00:09:00|33953|33833|33957.3|33837.3|33960.2|33840.2|33953|33833|19
1647907750000|2022-03-22 00:09:10|33958.1|33838.1|33957.8|33837.8|33960.8|33840.8|33955.2|33835.2|10
1647907760000|2022-03-22 00:09:20|33956.9|33836.9|33958.9|33838.9|33958.9|33838.9|33956.9|33836.9|9
1647907770000|2022-03-22 00:09:30|33961|33841|33964.7|33844.7|33970.8|33850.8|33955.1|33835.1|18
1647907780000|2022-03-22 00:09:40|33960.2|33840.2|33968.3|33848.3|33968.3|33848.3|33958.7|33838.7|24
1647907790000|2022-03-22 00:09:50|33967.8|33847.8|33966.8|33846.8|33969.8|33849.8|33962.9|33842.9|11
1647907800000|2022-03-22 00:10:00|33967.9|33847.9|33963.4|33843.4|33967.9|33847.9|33954.5|33834.5|17
1647907810000|2022-03-22 00:10:10|33965.8|33845.8|33959.9|33839.9|33968|33848|33959.4|33839.4|15
1647907820000|2022-03-22 00:10:20|33969|33849|33970.7|33850.7|33974.4|33854.4|33960.6|33840.6|17
1647907830000|2022-03-22 00:10:30|33972.5|33852.5|33966.6|33846.6|33972.5|33852.5|33965.7|33845.7|21
1647907840000|2022-03-22 00:10:40|33965.5|33845.5|33969.8|33849.8|33969.8|33849.8|33963|33843|12
1647907850000|2022-03-22 00:10:50|33967.3|33847.3|33968.6|33848.6|33972.3|33852.3|33963.9|33843.9|22
1647907860000|2022-03-22 00:11:00|33971.2|33851.2|33972.7|33852.7|33975.6|33855.6|33969.1|33849.1|23
1647907870000|2022-03-22 00:11:10|33971.8|33851.8|33976.8|33856.8|33978.6|33858.6|33968.8|33848.8|24
1647907880000|2022-03-22 00:11:20|33976.9|33856.9|33976.7|33856.7|33978.9|33858.9|33970.1|33850.1|24
1647907890000|2022-03-22 00:11:30|33971.3|33851.3|33975.6|33855.6|33982|33862|33965.4|33845.4|24
1647907900000|2022-03-22 00:11:40|33964.2|33844.2|33977.8|33857.8|33977.8|33857.8|33964.2|33844.2|17
1647907910000|2022-03-22 00:11:50|33981.6|33861.6|33979.3|33859.3|33982.5|33862.5|33975.7|33855.7|20
1647907920000|2022-03-22 00:12:00|33973.4|33853.4|33973.6|33853.6|33979.1|33859.1|33972.9|33852.9|18
1647907930000|2022-03-22 00:12:10|33973|33853|33977.8|33857.8|33978.1|33858.1|33972.5|33852.5|20
1647907940000|2022-03-22 00:12:20|33979.2|33859.2|33977.7|33857.7|33979.8|33859.8|33976.5|33856.5|11
1647907950000|2022-03-22 00:12:30|33978.7|33858.7|33973.9|33853.9|33979|33859|33973.6|33853.6|20
1647907960000|2022-03-22 00:12:40|33976.2|33856.2|33974.7|33854.7|33986|33866.9|33970.8|33850.8|18
1647907970000|2022-03-22 00:12:50|33973.4|33853.4|33975.9|33855.9|33980.8|33860.8|33971.3|33851.3|22
1647907980000|2022-03-22 00:13:00|33976|33856|33977.5|33857.5|33977.7|33857.7|33972.8|33852.8|14
1647907990000|2022-03-22 00:13:10|33978.4|33858.4|33979.7|33859.7|33979.7|33859.7|33972.9|33852.9|15
1647908000000|2022-03-22 00:13:20|33978.4|33858.4|33976.6|33856.6|33979.7|33859.7|33972.8|33852.8|22
1647908010000|2022-03-22 00:13:30|33979.3|33859.3|33975.6|33855.6|33980.6|33860.6|33974.4|33854.4|19
1647908020000|2022-03-22 00:13:40|33977.7|33857.7|33977.3|33857.3|33979.8|33859.8|33975.8|33855.8|10
1647908030000|2022-03-22 00:13:50|33976.9|33856.9|33978.9|33858.9|33981.2|33861.2|33973.1|33853.1|17
1647908040000|2022-03-22 00:14:00|33975.6|33855.6|33973.6|33853.6|33978.5|33858.5|33972.4|33852.4|10
1647908050000|2022-03-22 00:14:10|33972.6|33852.6|33979|33859|33979.8|33859.8|33972.5|33852.5|12
1647908060000|2022-03-22 00:14:20|33976|33856|33974.9|33854.9|33988|33868|33974.9|33854.9|18
1647908070000|2022-03-22 00:14:30|33975.5|33855.5|33975.7|33855.7|33980.3|33860.3|33975.4|33855.4|16
1647908080000|2022-03-22 00:14:40|33980.4|33860.4|33977.4|33857.4|33981.3|33861.3|33974.2|33854.2|20
1647908090000|2022-03-22 00:14:50|33973.9|33853.9|33981.6|33861.6|33982.8|33862.8|33973.9|33853.9|21
1647908100000|2022-03-22 00:15:00|33980.3|33860.3|33979.2|33859.2|33981.1|33861.1|33974.7|33854.7|21
1647908110000|2022-03-22 00:15:10|33975.9|33855.9|33980.9|33860.9|33981.1|33861.1|33972.7|33852.7|16
1647908120000|2022-03-22 00:15:20|33982.6|33862.6|33977.5|33857.5|33982.6|33862.6|33974.9|33854.9|20
1647908130000|2022-03-22 00:15:30|33979.1|33859.1|33977.7|33857.7|33981|33861|33975.8|33855.8|14
1647908140000|2022-03-22 00:15:40|33975.9|33855.9|33982.2|33862.2|33982.3|33862.3|33975.4|33855.4|16
1647908150000|2022-03-22 00:15:50|33983.1|33863.1|33978.6|33858.6|33983.9|33863.9|33975.9|33855.9|15
1647908160000|2022-03-22 00:16:00|33977.7|33857.7|33983.2|33863.2|33990.9|33870.9|33974|33854|23
1647908170000|2022-03-22 00:16:10|33984|33864|33978.7|33858.7|33984.7|33864.7|33978.7|33858.7|16
1647908180000|2022-03-22 00:16:20|33980.5|33860.5|33985.2|33865.2|33997.3|33877.3|33980.1|33860.1|17
1647908190000|2022-03-22 00:16:30|33985.5|33865.5|33982.8|33862.8|33986.7|33866.7|33979.6|33859.6|22
1647908200000|2022-03-22 00:16:40|33980.2|33860.2|33986|33866|33986.2|33866.2|33980.2|33860.2|11
1647908210000|2022-03-22 00:16:50|33984.7|33864.7|33979.8|33859.8|33990.5|33870.5|33976.2|33856.2|21
1647908220000|2022-03-22 00:17:00|33975.4|33855.4|33986|33866|33989.3|33869.3|33974|33854|18
1647908230000|2022-03-22 00:17:10|33985.8|33865.8|33984.1|33864.1|33989.1|33869.1|33981.7|33861.7|15
1647908240000|2022-03-22 00:17:20|33985.7|33865.7|33987.6|33867.6|33998.6|33878.6|33980.9|33860.9|21
1647908250000|2022-03-22 00:17:30|33985.6|33865.6|33984|33864|33986.5|33866.5|33982.8|33862.8|14
1647908260000|2022-03-22 00:17:40|33983.8|33863.8|33984.3|33864.3|33989|33869|33983|33863|11
1647908270000|2022-03-22 00:17:50|33984.8|33864.8|33984.1|33864.1|33991.7|33871.7|33983.3|33863.3|14
1647908280000|2022-03-22 00:18:00|33983.6|33863.6|33980.7|33860.7|33991.9|33871.9|33978.4|33858.4|23
1647908290000|2022-03-22 00:18:10|33989.3|33869.3|33979.6|33859.6|33992.1|33872.1|33979.6|33859.6|21
1647908300000|2022-03-22 00:18:20|33984.4|33864.4|33984.4|33864.4|33987.4|33867.4|33979.8|33859.8|21
1647908310000|2022-03-22 00:18:30|33985.3|33865.3|33986.4|33866.4|33987.7|33867.7|33983.2|33863.2|16
1647908320000|2022-03-22 00:18:40|33985.7|33865.7|33982.7|33862.7|33985.7|33865.7|33980.1|33860.1|14
1647908330000|2022-03-22 00:18:50|33981.2|33861.2|33997.3|33877.3|33997.3|33877.3|33981.2|33861.2|25
1647908340000|2022-03-22 00:19:00|33980.5|33860.5|33984.7|33864.7|33989.4|33869.4|33977.6|33857.6|23
1647908350000|2022-03-22 00:19:10|33985.8|33865.8|33986.5|33866.5|33987.7|33867.7|33980.8|33860.8|18
1647908360000|2022-03-22 00:19:20|33987.5|33867.5|33981.7|33861.7|33987.9|33867.9|33981.7|33861.7|18
1647908370000|2022-03-22 00:19:30|33982.4|33862.4|33984.9|33864.9|33987.9|33867.9|33980.4|33860.4|18
1647908380000|2022-03-22 00:19:40|33985.9|33865.9|33985.8|33865.8|33989.3|33869.3|33982|33862|27
1647908390000|2022-03-22 00:19:50|33987.9|33867.9|33983.7|33863.7|33989.4|33869.4|33983.4|33863.4|19
1647908400000|2022-03-22 00:20:00|33984.6|33864.6|33988.3|33868.3|33988.7|33868.7|33981.5|33861.5|11
1647908410000|2022-03-22 00:20:10|33988.8|33868.8|33987.7|33867.7|33989.3|33869.3|33982.2|33862.2|13
1647908420000|2022-03-22 00:20:20|33985.6|33865.6|33985.5|33865.5|33990.5|33870.5|33981.7|33861.7|16
1647908430000|2022-03-22 00:20:30|33986.6|33866.6|33986.9|33866.9|33991|33871|33982.2|33862.2|11
1647908440000|2022-03-22 00:20:40|33989.5|33869.5|33985.9|33865.9|33991.1|33871.1|33982.4|33862.4|12
1647908450000|2022-03-22 00:20:50|33986|33866|33979.1|33859.1|33986|33866|33979.1|33859.1|11
1647908460000|2022-03-22 00:21:00|33980.3|33860.3|33985.7|33865.7|33989.3|33869.3|33980.3|33860.3|14
1647908470000|2022-03-22 00:21:10|33985.4|33865.4|33984.9|33864.9|33987.2|33867.2|33983|33863|17
1647908480000|2022-03-22 00:21:20|33984.1|33864.1|33977.6|33857.6|33988.4|33868.4|33977.6|33857.6|15
1647908490000|2022-03-22 00:21:30|33979.2|33859.2|33985.2|33865.2|33989.9|33869.9|33976.7|33856.7|25
1647908500000|2022-03-22 00:21:40|33983|33863|33981.7|33861.7|33987.4|33867.4|33981.7|33861.7|17
1647908510000|2022-03-22 00:21:50|33982|33862|33987.9|33867.9|33987.9|33867.9|33982|33862|19
1647908520000|2022-03-22 00:22:00|33987.6|33867.6|33990.6|33870.6|33990.6|33870.6|33985.9|33865.9|19
1647908530000|2022-03-22 00:22:10|33990.2|33870.2|33986.7|33866.7|33990.4|33870.4|33982.3|33862.3|18
1647908540000|2022-03-22 00:22:20|33982.4|33862.4|33980.4|33860.4|33987|33867|33979.3|33859.3|14
1647908550000|2022-03-22 00:22:30|33979.1|33859.1|33983.3|33863.3|33985.7|33865.7|33978.8|33858.8|24
1647908560000|2022-03-22 00:22:40|33983.1|33863.1|33983.7|33863.7|33989.7|33870.7|33981.9|33861.9|16
1647908570000|2022-03-22 00:22:50|33981.1|33861.1|33983|33863|33987.3|33867.3|33980.2|33860.2|17
1647908580000|2022-03-22 00:23:00|33982.5|33862.5|33984|33864|33985.6|33865.6|33980.7|33860.7|21
1647908590000|2022-03-22 00:23:10|33983.4|33863.4|33987.1|33867.1|33989.3|33869.3|33983.2|33863.2|17
1647908600000|2022-03-22 00:23:20|33986.3|33866.3|33988.8|33868.8|33990.1|33870.1|33983.8|33863.8|22
1647908610000|2022-03-22 00:23:30|33989.7|33869.7|33987.1|33867.1|33990.1|33870.1|33984.9|33864.9|15
1647908620000|2022-03-22 00:23:40|33986.9|33866.9|33986.5|33866.5|33987.3|33867.3|33984.2|33864.2|15
1647908630000|2022-03-22 00:23:50|33983.3|33863.3|33984.3|33864.3|33985.8|33865.8|33982.4|33862.4|16
1647908640000|2022-03-22 00:24:00|33982.3|33862.3|33987.8|33867.8|33990.5|33870.5|33982.3|33862.3|11
1647908650000|2022-03-22 00:24:10|33987.9|33867.9|33990.3|33870.3|33990.3|33870.3|33982.2|33862.2|20
1647908660000|2022-03-22 00:24:20|33990.5|33870.5|33985.1|33865.1|33990.5|33870.5|33985.1|33865.1|17
1647908670000|2022-03-22 00:24:30|33988.2|33868.2|33982.7|33862.7|33988.2|33868.2|33982.7|33862.7|14
1647908680000|2022-03-22 00:24:40|33984.4|33864.4|33990.4|33870.4|33992.4|33872.4|33983.8|33863.8|15
1647908690000|2022-03-22 00:24:50|33991.6|33871.6|33984.5|33864.5|33991.6|33871.6|33984.5|33864.5|16
1647908700000|2022-03-22 00:25:00|33983.1|33863.1|33983.3|33863.3|33988.3|33868.3|33982.1|33862.1|15
1647908710000|2022-03-22 00:25:10|33984|33864|33983.2|33863.2|33989.5|33869.5|33983.1|33863.1|18
1647908720000|2022-03-22 00:25:20|33983.5|33863.5|33988.6|33868.6|33988.7|33868.7|33981.4|33861.4|19
1647908730000|2022-03-22 00:25:30|33989.7|33869.7|33986.4|33866.4|33991.8|33871.8|33983.6|33863.6|22
1647908740000|2022-03-22 00:25:40|33985.9|33865.9|33986.4|33866.4|33991|33871|33985.2|33865.2|17
1647908750000|2022-03-22 00:25:50|33984.2|33864.2|33988.9|33868.9|33988.9|33868.9|33984.1|33864.1|15
1647908760000|2022-03-22 00:26:00|33987.4|33867.4|33987.2|33867.2|33989.2|33869.2|33984.8|33864.8|19
1647908770000|2022-03-22 00:26:10|33987.5|33867.5|33988.7|33868.7|33988.7|33868.7|33982.4|33862.4|20
1647908780000|2022-03-22 00:26:20|33987.9|33867.9|33984.3|33864.3|33988|33868|33981.6|33861.6|11
1647908790000|2022-03-22 00:26:30|33984.1|33864.1|33986|33866|33988|33868|33979.7|33859.7|13
1647908800000|2022-03-22 00:26:40|33985.5|33865.5|33984.8|33864.8|33988.7|33868.7|33981.2|33861.2|15
1647908810000|2022-03-22 00:26:50|33983.7|33863.7|33985.3|33865.3|33986.9|33866.9|33982.8|33862.8|13
1647908820000|2022-03-22 00:27:00|33985.2|33865.2|33985.6|33865.6|33986.5|33866.5|33981.9|33861.9|16
1647908830000|2022-03-22 00:27:10|33983.8|33863.8|33984.8|33864.8|33988.5|33868.5|33980|33860|11
1647908840000|2022-03-22 00:27:20|33985.3|33865.3|33983.7|33863.7|33989.1|33869.1|33982.6|33862.6|16
1647908850000|2022-03-22 00:27:30|33984.6|33864.6|33988.1|33868.1|33988.1|33868.1|33983.2|33863.2|20
1647908860000|2022-03-22 00:27:40|33988.4|33868.4|33987.1|33867.1|33989.1|33869.1|33983.4|33863.4|15
1647908870000|2022-03-22 00:27:50|33986.4|33866.4|33988|33868|33990.6|33870.6|33985.7|33865.7|11
1647908880000|2022-03-22 00:28:00|33989.2|33869.2|33988.2|33868.2|33991|33871|33987.2|33867.2|18
1647908890000|2022-03-22 00:28:10|33988.8|33868.8|33993.7|33873.7|33994|33874|33987.9|33867.9|18
1647908900000|2022-03-22 00:28:20|33988.3|33868.3|33989.2|33869.2|33994|33874|33987.6|33867.6|13
1647908910000|2022-03-22 00:28:30|33989.7|33869.7|33990.7|33870.7|33993.2|33873.2|33989.4|33869.4|12
1647908920000|2022-03-22 00:28:40|33988.3|33868.3|33989|33869|33993.4|33873.4|33986.2|33866.2|14
1647908930000|2022-03-22 00:28:50|33986.5|33866.5|33988.6|33868.6|34001.7|33881.7|33985.6|33865.6|21
1647908940000|2022-03-22 00:29:00|33988.2|33868.2|33988.7|33868.7|33990.8|33870.8|33987.4|33867.4|18
1647908950000|2022-03-22 00:29:10|33988.3|33868.3|33991|33871|33991.8|33871.8|33987|33867|14
1647908960000|2022-03-22 00:29:20|33995.5|33875.5|33988.9|33868.9|33995.5|33875.5|33988.8|33868.8|18
1647908970000|2022-03-22 00:29:30|33988.4|33868.4|33990|33870|33991.8|33871.8|33988.2|33868.2|20
1647908980000|2022-03-22 00:29:40|33989.2|33869.2|33986.2|33866.2|33990|33870|33985.7|33865.7|10
1647908990000|2022-03-22 00:29:50|33988.3|33868.3|33986.5|33866.5|33991.5|33871.5|33985.8|33865.8|20
1647909000000|2022-03-22 00:30:00|33985.9|33865.9|33991.5|33871.5|33993.6|33873.6|33985.9|33865.9|20
1647909010000|2022-03-22 00:30:10|33991.8|33871.8|33991.4|33871.4|33993.6|33873.6|33987.6|33867.6|14
1647909020000|2022-03-22 00:30:20|33991.5|33871.5|33989.7|33869.7|33994.7|33874.7|33987.3|33867.3|18
1647909030000|2022-03-22 00:30:30|33990.5|33870.5|33987.6|33867.6|33996.6|33876.6|33987.2|33867.2|14
1647909040000|2022-03-22 00:30:40|33989.7|33869.7|33990.7|33870.7|33993.5|33873.5|33984.8|33864.8|17
1647909050000|2022-03-22 00:30:50|33993.1|33873.1|33992.7|33872.7|33994.1|33874.1|33985.1|33865.1|20
1647909060000|2022-03-22 00:31:00|33993.2|33873.2|33990.2|33870.2|33993.2|33873.2|33987.9|33867.9|17
1647909070000|2022-03-22 00:31:10|33989.8|33869.8|33990.2|33870.2|33992.3|33872.3|33989.8|33869.8|20
1647909080000|2022-03-22 00:31:20|33990.5|33870.5|33989.7|33869.7|33992.7|33872.7|33989.7|33869.7|17
1647909090000|2022-03-22 00:31:30|33989.2|33869.2|33983.5|33863.5|33994.5|33874.5|33983.5|33863.5|22
1647909100000|2022-03-22 00:31:40|33982.3|33862.3|33984.7|33864.7|33991.4|33871.4|33982.3|33862.3|23
1647909110000|2022-03-22 00:31:50|33984|33864|33996.5|33876.5|33996.5|33876.5|33984|33864|28
1647909120000|2022-03-22 00:32:00|33993.6|33873.6|33993.1|33873.1|34006.9|33886.9|33992|33872|18
1647909130000|2022-03-22 00:32:10|33993.2|33873.2|33987.2|33867.2|33994.2|33874.2|33987.2|33867.2|15
1647909140000|2022-03-22 00:32:20|33990.1|33870.1|33987.3|33867.3|33991.4|33871.4|33985.6|33865.6|19
1647909150000|2022-03-22 00:32:30|33987.6|33867.6|33992.1|33872.1|33992.1|33872.1|33987.6|33867.6|16
1647909160000|2022-03-22 00:32:40|33989.6|33869.6|33989.9|33869.9|33995.3|33875.3|33989.6|33869.6|17
1647909170000|2022-03-22 00:32:50|33992.6|33872.6|33992.8|33872.8|33996|33876|33989|33869|24
1647909180000|2022-03-22 00:33:00|33992.9|33872.9|33991.7|33871.7|33996.1|33876.1|33989.2|33869.2|22
1647909190000|2022-03-22 00:33:10|33990.4|33870.4|33993.3|33873.3|33996.5|33876.5|33988.8|33868.8|19
1647909200000|2022-03-22 00:33:20|33991.7|33871.7|33994.8|33874.8|33996.6|33876.6|33988.4|33868.4|20
1647909210000|2022-03-22 00:33:30|33995|33875|33994.9|33874.9|33998.4|33878.4|33992.1|33872.1|12
1647909220000|2022-03-22 00:33:40|33994.8|33874.8|33996.1|33876.1|33996.1|33876.1|33985.9|33865.9|16
1647909230000|2022-03-22 00:33:50|33996.2|33876.2|33988.5|33868.5|33996.2|33876.2|33988.5|33868.5|18
1647909240000|2022-03-22 00:34:00|33988.4|33868.4|33995.6|33875.6|33995.6|33875.6|33988.4|33868.4|12
1647909250000|2022-03-22 00:34:10|33997.7|33877.7|33994.8|33874.8|33997.7|33877.7|33992.3|33872.3|25
1647909260000|2022-03-22 00:34:20|33993.6|33873.6|33990.6|33870.6|33995.6|33875.6|33990.5|33870.5|21
1647909270000|2022-03-22 00:34:30|33990|33870|33992|33872|33993.4|33873.4|33984.3|33864.3|14
1647909280000|2022-03-22 00:34:40|33990.9|33870.9|34008.8|33888.8|34008.8|33888.8|33990.9|33870.9|14
1647909290000|2022-03-22 00:34:50|34008.5|33888.5|33990.6|33870.6|34008.6|33888.6|33989|33869|26
1647909300000|2022-03-22 00:35:00|33996.6|33876.6|33995.6|33875.6|34003.3|33883.3|33992|33872|27
1647909310000|2022-03-22 00:35:10|33996.3|33876.3|34001.9|33881.9|34003|33883|33995.7|33875.7|20
1647909320000|2022-03-22 00:35:20|34004|33884|33993.2|33873.2|34004|33884|33993.2|33873.2|21
1647909330000|2022-03-22 00:35:30|33994.3|33874.3|33994.8|33874.8|34000.7|33880.7|33993.1|33873.1|17
1647909340000|2022-03-22 00:35:40|33994.9|33874.9|34000.2|33880.2|34000.6|33880.6|33993.4|33873.4|19
1647909350000|2022-03-22 00:35:50|34000|33880|34003.7|33883.7|34003.8|33883.8|33996.1|33876.1|20
1647909360000|2022-03-22 00:36:00|33999.8|33879.8|34001.2|33881.2|34002.1|33882.1|33995.1|33875.1|16
1647909370000|2022-03-22 00:36:10|34000.7|33880.7|33999.4|33879.4|34003.6|33883.6|33997.3|33877.3|23
1647909380000|2022-03-22 00:36:20|33999.2|33879.2|34003.5|33883.5|34003.6|33883.6|33997.8|33877.8|23
1647909390000|2022-03-22 00:36:30|34002.4|33882.4|34002.5|33882.5|34014.9|33894.9|33999.1|33879.1|17
1647909400000|2022-03-22 00:36:40|33999.5|33879.5|34001.3|33881.3|34003.3|33883.3|33999.5|33879.5|13
1647909410000|2022-03-22 00:36:50|34002.1|33882.1|34013.3|33893.3|34013.3|33893.3|33994.3|33874.3|19
1647909420000|2022-03-22 00:37:00|34001.9|33881.9|33995.6|33875.6|34013.5|33893.5|33993.1|33873.1|20
1647909430000|2022-03-22 00:37:10|34001.2|33881.2|34002.3|33882.3|34003.4|33883.4|33997.1|33877.1|16
1647909440000|2022-03-22 00:37:20|33998.6|33878.6|33997.3|33877.3|34003.2|33883.2|33996.9|33876.9|22
1647909450000|2022-03-22 00:37:30|33997.6|33877.6|34002.4|33882.4|34002.4|33882.4|33997.2|33877.2|22
1647909460000|2022-03-22 00:37:40|33998.7|33878.7|33994.7|33874.7|34004.3|33884.3|33991.1|33871.1|23
1647909470000|2022-03-22 00:37:50|33994.8|33874.8|34004.2|33884.2|34005|33885|33992.1|33872.1|27
1647909480000|2022-03-22 00:38:00|34001.1|33881.1|34002.8|33882.8|34012.5|33892.5|33995.6|33875.6|35
1647909490000|2022-03-22 00:38:10|34000.7|33880.7|33999.6|33879.6|34007|33887|33998.9|33878.9|28
1647909500000|2022-03-22 00:38:20|34000.6|33880.6|34001.3|33881.3|34003.7|33883.7|33999.1|33879.1|19
1647909510000|2022-03-22 00:38:30|34003.1|33883.1|34005.6|33885.6|34006.9|33886.9|34001.7|33881.7|22
1647909520000|2022-03-22 00:38:40|34005.9|33885.9|33999.8|33879.8|34008.9|33888.9|33999.8|33879.8|25
1647909530000|2022-03-22 00:38:50|33999.1|33879.1|33998.8|33878.8|34001.2|33881.2|33998|33878|15
1647909540000|2022-03-22 00:39:00|33999.4|33879.4|34004.8|33884.8|34005.8|33885.8|33996.6|33876.6|25
1647909550000|2022-03-22 00:39:10|33999.2|33879.2|34005.1|33885.1|34005.1|33885.1|33998.6|33878.6|17
1647909560000|2022-03-22 00:39:20|34000.9|33880.9|34003.2|33883.2|34004.5|33884.5|33998.7|33878.7|23
1647909570000|2022-03-22 00:39:30|34003.3|33883.3|34001.6|33881.6|34005.7|33885.7|33999.9|33879.9|13
1647909580000|2022-03-22 00:39:40|34002.6|33882.6|34000.4|33880.4|34011.3|33891.3|33998.5|33878.5|22
1647909590000|2022-03-22 00:39:50|34009.8|33889.8|34006.4|33886.4|34009.8|33889.8|34003.2|33883.2|25
1647909600000|2022-03-22 00:40:00|34004|33884|34007|33887|34010.7|33890.7|33998.3|33878.3|28
1647909610000|2022-03-22 00:40:10|34008.1|33888.1|34003.5|33883.5|34010|33890|34003.5|33883.5|28
1647909620000|2022-03-22 00:40:20|34004.4|33884.4|34007.5|33887.5|34012.3|33892.3|34000.3|33880.3|30
1647909630000|2022-03-22 00:40:30|34007.8|33887.8|33999.6|33879.6|34007.8|33887.8|33999.6|33879.6|28
1647909640000|2022-03-22 00:40:40|34000.2|33880.2|34005.6|33885.6|34005.7|33885.7|33999.3|33879.3|24
1647909650000|2022-03-22 00:40:50|34005.5|33885.5|34004.9|33884.9|34007.2|33887.2|34001.4|33881.4|16
1647909660000|2022-03-22 00:41:00|34004.8|33884.8|34005.8|33885.8|34009.5|33889.5|34002.6|33882.6|20
1647909670000|2022-03-22 00:41:10|34008|33888|33998.5|33878.5|34011.6|33893.4|33998.5|33878.5|29
1647909680000|2022-03-22 00:41:20|33996|33876|34002.4|33882.4|34008.5|33888.5|33992.9|33872.9|15
1647909690000|2022-03-22 00:41:30|34001|33881|34005.5|33885.5|34006.9|33886.9|34000.2|33880.2|25
1647909700000|2022-03-22 00:41:40|34006.1|33886.1|34005.6|33885.6|34009|33889|34003.9|33883.9|19
1647909710000|2022-03-22 00:41:50|34004.9|33884.9|34006.1|33886.1|34009.4|33889.4|34000.4|33880.4|19
1647909720000|2022-03-22 00:42:00|34005.3|33885.3|34010.4|33890.4|34011.4|33891.4|34004.3|33884.3|27
1647909730000|2022-03-22 00:42:10|34012.8|33892.8|34007.5|33887.5|34012.8|33892.8|33999.3|33879.3|24
1647909740000|2022-03-22 00:42:20|34010.2|33890.2|34006.7|33886.7|34011.2|33891.2|33999.3|33879.3|27
1647909750000|2022-03-22 00:42:30|34006.6|33886.6|34008.4|33888.4|34011.3|33891.3|34005.5|33885.5|24
1647909760000|2022-03-22 00:42:40|34009|33889|34006.9|33886.9|34010|33890|34006.4|33886.4|19
1647909770000|2022-03-22 00:42:50|34007.3|33887.3|34003.4|33883.4|34013.9|33893.9|34003.4|33883.4|22
1647909780000|2022-03-22 00:43:00|34002.9|33882.9|34004.1|33884.1|34009.3|33889.3|34002.9|33882.9|19
1647909790000|2022-03-22 00:43:10|34006.2|33886.2|34008.9|33888.9|34010.2|33890.2|34006.2|33886.2|17
1647909800000|2022-03-22 00:43:20|34008.2|33888.2|34008.5|33888.5|34012|33892|34007.8|33887.8|15
1647909810000|2022-03-22 00:43:30|34007.9|33887.9|34008.1|33888.1|34010.8|33890.8|34004|33884|18
1647909820000|2022-03-22 00:43:40|34008.5|33888.5|33998.4|33878.4|34012.6|33892.6|33998.4|33878.4|25
1647909830000|2022-03-22 00:43:50|34001.6|33881.6|34005.1|33885.1|34010.9|33890.9|33997.9|33877.9|23
1647909840000|2022-03-22 00:44:00|34007|33887|34010.1|33890.1|34012.1|33892.1|34003|33883|25
1647909850000|2022-03-22 00:44:10|34009.5|33889.5|34005.3|33885.3|34014.3|33894.3|34004.7|33884.7|21
1647909860000|2022-03-22 00:44:20|34004.9|33884.9|34008.3|33888.3|34011.2|33891.2|34004.9|33884.9|21
1647909870000|2022-03-22 00:44:30|34008.5|33888.5|34012.5|33892.5|34016.9|33896.9|34004.1|33884.1|32
1647909880000|2022-03-22 00:44:40|34011|33891|34015.7|33895.7|34018.6|33898.6|34010.7|33890.7|36
1647909890000|2022-03-22 00:44:50|34014.5|33894.5|34016.6|33896.6|34027.2|33907.2|34007.1|33887.1|36
1647909900000|2022-03-22 00:45:00|34016.5|33896.5|34020.2|33900.2|34026.5|33906.5|34014.8|33894.8|36
1647909910000|2022-03-22 00:45:10|34017.2|33897.2|34025.1|33905.1|34033|33913|34017.2|33897.2|36
1647909920000|2022-03-22 00:45:20|34025|33905|34037|33917|34037.3|33917.3|34020.7|33900.7|36
1647909930000|2022-03-22 00:45:30|34035.7|33915.7|34030|33910|34040.9|33920.9|34027.1|33907.1|32
1647909940000|2022-03-22 00:45:40|34033.4|33913.4|34045.5|33925.5|34045.5|33925.5|34029.2|33909.2|33
1647909950000|2022-03-22 00:45:50|34044.1|33924.1|34042.6|33922.6|34046.4|33926.4|34035.7|33915.7|29
1647909960000|2022-03-22 00:46:00|34040.8|33920.8|34039.2|33919.2|34046.9|33926.9|34039.2|33919.2|28
1647909970000|2022-03-22 00:46:10|34040|33920|34038.5|33918.5|34051.6|33931.6|34036.8|33916.8|33
1647909980000|2022-03-22 00:46:20|34042|33922|34030.3|33910.3|34045.8|33925.8|34030.1|33910.1|34
1647909990000|2022-03-22 00:46:30|34028.6|33908.6|34030.1|33910.1|34035.3|33915.3|34027.4|33907.4|26
1647910000000|2022-03-22 00:46:40|34029.6|33909.6|34021.4|33901.4|34032.7|33912.7|34019.8|33899.8|25
1647910010000|2022-03-22 00:46:50|34021.5|33901.5|34023.6|33903.6|34027.3|33907.3|34021.1|33901.1|20
1647910020000|2022-03-22 00:47:00|34024.8|33904.8|34026.2|33906.2|34027.4|33907.4|34022.1|33902.1|25
1647910030000|2022-03-22 00:47:10|34026.3|33906.3|34029.4|33909.4|34029.4|33909.4|34019.4|33899.4|23
1647910040000|2022-03-22 00:47:20|34027.8|33907.8|34027.6|33907.6|34034.4|33914.4|34023.3|33903.3|33
1647910050000|2022-03-22 00:47:30|34028.9|33908.9|34026.6|33906.6|34034|33914|34022.1|33902.1|24
1647910060000|2022-03-22 00:47:40|34033|33913|34026.7|33906.7|34035.4|33915.4|34023|33903|23
1647910070000|2022-03-22 00:47:50|34025.6|33905.6|34026.3|33906.3|34037.2|33917.2|34023.5|33903.5|23
1647910080000|2022-03-22 00:48:00|34026.9|33906.9|34028.7|33908.7|34036.9|33916.9|34024.9|33904.9|25
1647910090000|2022-03-22 00:48:10|34029.7|33909.7|34033.6|33913.6|34053.8|33933.8|34025.9|33905.9|28
1647910100000|2022-03-22 00:48:20|34032.7|33912.7|34037.1|33917.1|34040.3|33920.3|34031.8|33911.8|32
1647910110000|2022-03-22 00:48:30|34036.8|33916.8|34037.2|33917.2|34046.4|33926.4|34032|33912|28
1647910120000|2022-03-22 00:48:40|34037.8|33917.8|34044.3|33924.3|34047.2|33927.2|34037.8|33917.8|37
1647910130000|2022-03-22 00:48:50|34043.3|33923.3|34043.2|33923.2|34045.9|33925.9|34036|33916|35
1647910140000|2022-03-22 00:49:00|34043.6|33923.6|34040.7|33920.7|34043.6|33923.6|34034.1|33914.1|32
1647910150000|2022-03-22 00:49:10|34042.4|33922.4|34036.7|33916.7|34042.4|33922.4|34036.2|33916.2|31
1647910160000|2022-03-22 00:49:20|34037.6|33917.6|34034|33914|34039.1|33919.1|34029.3|33909.3|36
1647910170000|2022-03-22 00:49:30|34033.1|33913.1|34032.9|33912.9|34035.7|33915.7|34029.7|33909.7|24
1647910180000|2022-03-22 00:49:40|34032.1|33912.1|34031.6|33911.6|34038.3|33918.3|34030.9|33910.9|23
1647910190000|2022-03-22 00:49:50|34033|33913|34037.9|33917.9|34039|33919|34032.7|33912.7|21
1647910200000|2022-03-22 00:50:00|34037.5|33917.5|34038.1|33918.1|34047.7|33927.7|34029.5|33909.5|31
1647910210000|2022-03-22 00:50:10|34034.2|33914.2|34039.7|33919.7|34040.2|33920.2|34032.7|33912.7|31
1647910220000|2022-03-22 00:50:20|34040.2|33920.2|34035.1|33915.1|34040.2|33920.2|34032.3|33912.3|17
1647910230000|2022-03-22 00:50:30|34034|33914|34031.6|33911.6|34034.4|33914.4|34030|33910|24
1647910240000|2022-03-22 00:50:40|34032.6|33912.6|34031.5|33911.5|34037.8|33917.8|34029.6|33909.6|16
1647910250000|2022-03-22 00:50:50|34030|33910|34032.5|33912.5|34038.5|33918.5|34030|33910|15
1647910260000|2022-03-22 00:51:00|34032.2|33912.2|34033.3|33913.3|34034.8|33914.8|34029.5|33909.5|27
1647910270000|2022-03-22 00:51:10|34034|33914|34033.4|33913.4|34037.2|33917.2|34031.8|33911.8|21
1647910280000|2022-03-22 00:51:20|34033.7|33913.7|34035.9|33915.9|34041.6|33921.6|34033.4|33913.4|29
1647910290000|2022-03-22 00:51:30|34034.5|33914.5|34047.9|33927.9|34050.7|33930.7|34032.4|33912.4|21
1647910300000|2022-03-22 00:51:40|34042.7|33922.7|34043.6|33923.6|34048.2|33928.2|34029|33909|26
1647910310000|2022-03-22 00:51:50|34037.9|33917.9|34043.9|33928.5|34049.5|33929.5|34031.4|33911.4|27
1647910320000|2022-03-22 00:52:00|34047.5|33927.5|34032.9|33912.9|34049|33930.4|34028.9|33912.9|31
1647910330000|2022-03-22 00:52:10|34043.5|33923.5|34046.4|33926.4|34047.3|33927.3|34025.2|33909|20
1647910340000|2022-03-22 00:52:20|34045.6|33925.6|34050.6|33930.6|34051|33931.2|34024.6|33912|27
1647910350000|2022-03-22 00:52:30|34050.7|33930.7|34041|33925.2|34051.6|33933|34033|33913|25
1647910360000|2022-03-22 00:52:40|34042.2|33922.2|34044.9|33928|34050.1|33930.1|34042.2|33922.2|21
1647910370000|2022-03-22 00:52:50|34046.7|33926.7|34045.6|33925.6|34047.5|33929.4|34041.3|33921.3|30
1647910380000|2022-03-22 00:53:00|34040.8|33920.8|34046.1|33930.2|34049.7|33930.7|34036.4|33920.8|24
1647910390000|2022-03-22 00:53:10|34046.2|33930|34033.6|33925.7|34050.7|33931.1|34021.8|33908.5|23
1647910400000|2022-03-22 00:53:20|34045.5|33925.5|34047.1|33929.8|34050|33930|34045.4|33925.4|21
1647910410000|2022-03-22 00:53:30|34048.8|33928.8|34040|33927.5|34051.7|33931.7|34040|33922.8|19
1647910420000|2022-03-22 00:53:40|34044.8|33927.9|34050|33930.1|34054.5|33934.5|34028.7|33917.8|36
1647910430000|2022-03-22 00:53:50|34042.8|33922.8|34050.6|33930.6|34051|33932.5|34042.6|33922.6|29
1647910440000|2022-03-22 00:54:00|34049.2|33929.2|34053.4|33937.3|34055.1|33937.3|34034|33914|26
1647910450000|2022-03-22 00:54:10|34055.6|33935.6|34054.6|33934.6|34057.6|33937.9|34033.4|33926.4|27
1647910460000|2022-03-22 00:54:20|34055|33935|34051.3|33931.3|34058.2|33938.7|34040|33920|34
1647910470000|2022-03-22 00:54:30|34052.3|33932.3|34039|33919|34059|33939.7|34039|33919|28
1647910480000|2022-03-22 00:54:40|34051.6|33931.6|34059.2|33939.2|34063|33943|34044.7|33931.6|31
1647910490000|2022-03-22 00:54:50|34061.8|33944.1|34072.1|33952.1|34072.7|33952.7|34053.6|33937.5|33
1647910500000|2022-03-22 00:55:00|34074.4|33954.4|34074.2|33954.2|34075.4|33957.3|34047.3|33937.5|38
1647910510000|2022-03-22 00:55:10|34075.6|33955.6|34063.7|33943.7|34076.9|33956.9|34057.4|33937.4|38
1647910520000|2022-03-22 00:55:20|34062.7|33942.7|34068|33948|34073.8|33955|34055.7|33935.7|35
1647910530000|2022-03-22 00:55:30|34073.1|33953.1|34074.6|33957.4|34078.4|33958.4|34054.7|33934.7|33
1647910540000|2022-03-22 00:55:40|34078.2|33958.2|34069.5|33949.5|34078.2|33958.2|34064.4|33944.4|36
1647910550000|2022-03-22 00:55:50|34064.8|33944.8|34064.5|33944.5|34070.5|33950.5|34050.9|33930.9|30
1647910560000|2022-03-22 00:56:00|34064.1|33944.1|34062.3|33942.3|34065.3|33945.3|34043.7|33932|35
1647910570000|2022-03-22 00:56:10|34059.7|33940.2|34048.6|33928.6|34062|33942.6|34048.6|33928.6|28
1647910580000|2022-03-22 00:56:20|34047.8|33927.8|34051.6|33935.7|34060.9|33940.9|34047.8|33927.8|29
1647910590000|2022-03-22 00:56:30|34049.7|33936.5|34052|33938.9|34064|33944|34049.7|33934.8|21
1647910600000|2022-03-22 00:56:40|34051.3|33939|34054.4|33939.3|34064.5|33945|34042.5|33925.9|19
1647910610000|2022-03-22 00:56:50|34051.6|33940.1|34052.5|33932.5|34061.2|33944.5|34027.3|33924.5|29
1647910620000|2022-03-22 00:57:00|34041|33939.5|34047.1|33931.6|34054|33939.5|34040|33920|31
1647910630000|2022-03-22 00:57:10|34051.7|33931.7|34053.8|33933.8|34054.9|33934.9|34033|33922.9|28
1647910640000|2022-03-22 00:57:20|34052.3|33932.3|34050.8|33930.8|34055.2|33936|34037|33925|17
1647910650000|2022-03-22 00:57:30|34054.9|33934.9|34055.8|33935.8|34056.8|33936.8|34045.6|33928.3|21
1647910660000|2022-03-22 00:57:40|34045.5|33932|34049.9|33929.9|34055.8|33936.5|34036|33916|22
1647910670000|2022-03-22 00:57:50|34045.4|33932.3|34047.9|33931.4|34056.1|33937|34029|33909|16
1647910680000|2022-03-22 00:58:00|34045.6|33932.8|34032.6|33933.8|34054|33934.6|34022.3|33921.2|16
1647910690000|2022-03-22 00:58:10|34057.7|33939.8|34054.4|33934.4|34065.6|33945.6|34045|33925|29
1647910700000|2022-03-22 00:58:20|34061.5|33941.5|34060.6|33944.6|34067.8|33947.8|34045.6|33936.5|31
1647910710000|2022-03-22 00:58:30|34065.7|33945.7|34070|33950|34072.7|33953|34059.5|33939.5|27
1647910720000|2022-03-22 00:58:40|34067.1|33947.1|34065.4|33945.4|34073.9|33955|34059.2|33939.2|26
1647910730000|2022-03-22 00:58:50|34070|33950|34060.3|33947.9|34073.2|33953.2|34060.3|33940.5|26
1647910740000|2022-03-22 00:59:00|34058.3|33938.3|34056.3|33938.2|34069.4|33949.4|34051.6|33931.6|31
1647910750000|2022-03-22 00:59:10|34058.6|33938.6|34063.7|33943.7|34063.7|33943.7|34052.8|33937.2|21
1647910760000|2022-03-22 00:59:20|34052.7|33938.7|34063.5|33944.5|34066.8|33947.3|34046.9|33926.9|21
1647910770000|2022-03-22 00:59:30|34057.3|33937.3|34060|33947|34065.6|33948|34046|33926|27
1647910780000|2022-03-22 00:59:40|34065.1|33945.1|34056|33943|34065.1|33945.1|34036.4|33916.4|25
1647910790000|2022-03-22 00:59:50|34051.2|33937.1|34052.8|33938.6|34062.3|33944|34038.5|33932.7|28
1647910800000|2022-03-22 01:00:00|34057.8|33937.8|34062.3|33942.3|34062.3|33943.5|34044.9|33931.1|30
1647910810000|2022-03-22 01:00:10|34051.5|33937.4|34053|33939.4|34062.6|33943.5|34042|33922|24
1647910820000|2022-03-22 01:00:20|34062|33942|34052.2|33938.5|34063.9|33945|34043|33923|13
1647910830000|2022-03-22 01:00:30|34056.5|33943.4|34059.3|33945.6|34064.8|33945.6|34036.4|33916.4|24
1647910840000|2022-03-22 01:00:40|34059.9|33944.3|34048|33928|34063.7|33948.4|34047|33927|32
1647910850000|2022-03-22 01:00:50|34054.8|33934.8|34056.6|33938.5|34068.1|33948.1|34047.9|33927.9|30
1647910860000|2022-03-22 01:01:00|34052.4|33936.8|34048.6|33928.6|34061.5|33944.4|34047.7|33927.7|23
1647910870000|2022-03-22 01:01:10|34047.7|33927.7|34044.4|33924.4|34052.1|33932.1|34044.4|33924.4|22
1647910880000|2022-03-22 01:01:20|34050.9|33930.9|34046.4|33926.4|34056.3|33936.3|34043.4|33923.4|29
1647910890000|2022-03-22 01:01:30|34045.5|33925.5|34049.5|33929.5|34060.3|33940.9|34042.7|33922.7|30
1647910900000|2022-03-22 01:01:40|34045.6|33925.6|34045.2|33925.2|34060|33940|34045.2|33925.2|28
1647910910000|2022-03-22 01:01:50|34045.5|33925.5|34047.3|33927.3|34048.6|33928.6|34042.1|33922.1|31
1647910920000|2022-03-22 01:02:00|34043.8|33923.8|34046.9|33926.9|34050.1|33930.1|34043.8|33923.8|19
1647910930000|2022-03-22 01:02:10|34046.7|33926.7|34046.2|33926.2|34050.2|33930.2|34044.3|33924.3|22
1647910940000|2022-03-22 01:02:20|34045.3|33925.3|34044.9|33924.9|34051.6|33931.6|34041.6|33921.6|24
1647910950000|2022-03-22 01:02:30|34046.5|33926.5|34046.5|33926.5|34048.2|33928.2|34040.2|33920.2|31
1647910960000|2022-03-22 01:02:40|34045.9|33925.9|34044.2|33924.2|34046.1|33926.1|34040.9|33920.9|16
1647910970000|2022-03-22 01:02:50|34048.1|33928.1|34044.6|33924.6|34048.1|33928.1|34043.7|33923.7|25
1647910980000|2022-03-22 01:03:00|34043.7|33923.7|34039.7|33919.7|34045.4|33925.4|34038.9|33918.9|21
1647910990000|2022-03-22 01:03:10|34041.7|33921.7|34040.9|33920.9|34044.6|33924.6|34037.7|33917.7|20
1647911000000|2022-03-22 01:03:20|34041.2|33921.2|34038.7|33918.7|34065.5|33945.5|34028.3|33908.3|18
1647911010000|2022-03-22 01:03:30|34039.1|33919.1|34040.5|33920.5|34044.6|33924.6|34034.3|33914.3|18
1647911020000|2022-03-22 01:03:40|34039.7|33919.7|34041.9|33921.9|34045|33925|34037.3|33917.3|16
1647911030000|2022-03-22 01:03:50|34041|33921|34036.2|33916.2|34047.5|33927.5|34031.7|33911.7|28
1647911040000|2022-03-22 01:04:00|34035.6|33915.6|34036|33916|34037.6|33917.6|34026.9|33906.9|34
1647911050000|2022-03-22 01:04:10|34036.3|33916.3|34029.2|33909.2|34036.3|33916.3|34027.5|33907.5|30
1647911060000|2022-03-22 01:04:20|34030.3|33910.3|34034.2|33914.2|34045|33925|34028.9|33908.9|33
1647911070000|2022-03-22 01:04:30|34034.4|33914.4|34032.7|33912.7|34046.3|33926.3|34027.7|33907.7|27
1647911080000|2022-03-22 01:04:40|34032.8|33912.8|34052.3|33932.3|34054.2|33934.2|34025.2|33905.2|24
1647911090000|2022-03-22 01:04:50|34054.1|33934.1|34033|33913|34054.1|33934.1|34026.1|33906.1|19
1647911100000|2022-03-22 01:05:00|34031.7|33911.7|34035.6|33915.6|34050.3|33930.3|34026.6|33906.6|28
1647911110000|2022-03-22 01:05:10|34032.9|33912.9|34025.5|33905.5|34034.2|33914.2|34022.6|33902.6|27
1647911120000|2022-03-22 01:05:20|34025.7|33905.7|34032.8|33912.8|34032.9|33912.9|34024.2|33904.2|25
1647911130000|2022-03-22 01:05:30|34032.6|33912.6|34031.3|33911.3|34033.5|33913.5|34025.6|33905.6|25
1647911140000|2022-03-22 01:05:40|34032|33912|34029.4|33909.4|34038|33918|34025.8|33905.8|28
1647911150000|2022-03-22 01:05:50|34027.2|33907.2|34026.5|33906.5|34037.2|33917.2|34023.3|33903.3|29
1647911160000|2022-03-22 01:06:00|34032.2|33912.2|34030.4|33910.4|34032.4|33912.4|34022.9|33902.9|25
1647911170000|2022-03-22 01:06:10|34024|33904|34030.4|33910.4|34042.8|33922.8|34024|33904|27
1647911180000|2022-03-22 01:06:20|34029.6|33909.6|34032.3|33912.3|34045.9|33925.9|34028.9|33908.9|24
1647911190000|2022-03-22 01:06:30|34033.1|33913.1|34026.9|33906.9|34033.1|33913.1|34026.9|33906.9|22
1647911200000|2022-03-22 01:06:40|34031.3|33911.3|34023.7|33903.7|34032.9|33912.9|34018.4|33898.4|31
1647911210000|2022-03-22 01:06:50|34031.6|33911.6|34025.1|33905.1|34037.2|33917.2|34019.1|33899.1|31
1647911220000|2022-03-22 01:07:00|34024.1|33904.1|34031.7|33911.7|34044.3|33924.3|34019.4|33899.4|30
1647911230000|2022-03-22 01:07:10|34031|33911|34023.8|33903.8|34033.3|33913.3|34018.5|33898.5|22
1647911240000|2022-03-22 01:07:20|34026.5|33906.5|34024.6|33904.6|34039|33919|34023.6|33903.6|26
1647911250000|2022-03-22 01:07:30|34027.1|33907.1|34026.8|33906.8|34028|33908|34014|33894|32
1647911260000|2022-03-22 01:07:40|34028|33908|34021|33901|34034.9|33914.9|34009|33889|32
1647911270000|2022-03-22 01:07:50|34017.9|33897.9|34021.5|33901.5|34027.9|33907.9|34017.9|33897.9|27
1647911280000|2022-03-22 01:08:00|34021.4|33901.4|34026.4|33906.4|34027.6|33907.6|34020.1|33900.1|24
1647911290000|2022-03-22 01:08:10|34028|33908|34022.7|33902.7|34028|33908|34018.6|33898.6|22
1647911300000|2022-03-22 01:08:20|34022.8|33902.8|34025.2|33905.2|34026.6|33906.6|34019.9|33899.9|24
1647911310000|2022-03-22 01:08:30|34024.3|33904.3|34022.1|33902.1|34025.7|33905.7|34012.2|33892.2|29
1647911320000|2022-03-22 01:08:40|34020.8|33900.8|34021.6|33901.6|34025.6|33905.6|34015.2|33895.2|22
1647911330000|2022-03-22 01:08:50|34021.8|33901.8|34019.9|33899.9|34022.8|33902.8|34016|33896|24
1647911340000|2022-03-22 01:09:00|34015.8|33895.8|34014.7|33894.7|34019.9|33899.9|34013.5|33893.5|23
1647911350000|2022-03-22 01:09:10|34015|33895|34019.4|33899.4|34022.9|33902.9|34015|33895|21
1647911360000|2022-03-22 01:09:20|34020.5|33900.5|34022.3|33902.3|34023.9|33903.9|34015|33895|25
1647911370000|2022-03-22 01:09:30|34023.5|33903.5|34011.5|33891.5|34023.5|33903.5|34009|33889|19
1647911380000|2022-03-22 01:09:40|34010.3|33890.3|34018.3|33898.3|34025.3|33905.3|34010.3|33890.3|21
1647911390000|2022-03-22 01:09:50|34017.7|33897.7|34015.7|33895.7|34022.8|33902.8|34015.7|33895.7|12
1647911400000|2022-03-22 01:10:00|34014.4|33894.4|34012.6|33892.6|34020|33900|34012.5|33892.5|17
1647911410000|2022-03-22 01:10:10|34013.7|33893.7|34017.3|33897.3|34019.7|33899.7|34013.7|33893.7|17
1647911420000|2022-03-22 01:10:20|34016.9|33896.9|34014.7|33894.7|34022.2|33902.2|34014.7|33894.7|24
1647911430000|2022-03-22 01:10:30|34019.7|33899.7|34018.2|33898.2|34024.7|33904.7|34015.3|33895.3|27
1647911440000|2022-03-22 01:10:40|34017.5|33897.5|34020.6|33900.6|34023.2|33903.2|34015.7|33895.7|16
1647911450000|2022-03-22 01:10:50|34020.7|33900.7|34014.2|33894.2|34020.7|33900.7|34010.6|33890.6|17
1647911460000|2022-03-22 01:11:00|34015.4|33895.4|34017.1|33897.1|34022.4|33902.4|34015.4|33895.4|21
1647911470000|2022-03-22 01:11:10|34016.8|33896.8|34018.5|33898.5|34022.1|33902.1|34009.8|33889.8|19
1647911480000|2022-03-22 01:11:20|34012.7|33892.7|34016.2|33896.2|34024.6|33904.6|34012.1|33892.1|21
1647911490000|2022-03-22 01:11:30|34016.1|33896.1|34016.5|33896.5|34024.3|33904.3|34011.1|33891.1|19
1647911500000|2022-03-22 01:11:40|34023.4|33903.4|34014.2|33894.2|34024.2|33904.2|34013.8|33893.8|27
1647911510000|2022-03-22 01:11:50|34013.5|33893.5|34015.8|33895.8|34017.9|33897.9|34013.5|33893.5|13
1647911520000|2022-03-22 01:12:00|34013.7|33893.7|34016.8|33896.8|34021.5|33901.5|34012.9|33892.9|18
1647911530000|2022-03-22 01:12:10|34016.4|33896.4|34028.9|33908.9|34028.9|33908.9|34016.4|33896.4|31
1647911540000|2022-03-22 01:12:20|34020.5|33900.5|34023.8|33903.8|34029.9|33909.9|34019.4|33899.4|26
1647911550000|2022-03-22 01:12:30|34024|33904|34027.6|33907.6|34027.6|33907.6|34022.1|33902.1|20
1647911560000|2022-03-22 01:12:40|34027.9|33907.9|34020|33900|34028.3|33908.3|34018.7|33898.7|13
1647911570000|2022-03-22 01:12:50|34020.8|33900.8|34026.1|33906.1|34026.1|33906.1|34019.5|33899.5|20
1647911580000|2022-03-22 01:13:00|34026.3|33906.3|34022.9|33902.9|34032.6|33912.6|34013.8|33893.8|20
1647911590000|2022-03-22 01:13:10|34022.1|33902.1|34019.9|33899.9|34023.3|33903.3|34017.1|33897.1|25
1647911600000|2022-03-22 01:13:20|34016.7|33896.7|34021.9|33901.9|34021.9|33901.9|34015.1|33895.1|24
1647911610000|2022-03-22 01:13:30|34022.2|33902.2|34017.6|33897.6|34022.2|33902.2|34013.6|33893.6|20
1647911620000|2022-03-22 01:13:40|34016.5|33896.5|34020|33900|34022.7|33902.7|34016|33896|21
1647911630000|2022-03-22 01:13:50|34020.6|33900.6|34019.4|33899.4|34030.6|33910.6|34019.4|33899.4|21
1647911640000|2022-03-22 01:14:00|34019.2|33899.2|34019.3|33899.3|34024.5|33904.5|34011.8|33891.8|20
1647911650000|2022-03-22 01:14:10|34019.9|33899.9|34022.7|33902.7|34023.9|33903.9|34014.6|33894.6|30
1647911660000|2022-03-22 01:14:20|34023.2|33903.2|34021.8|33901.8|34024.1|33904.1|34016.2|33896.2|25
1647911670000|2022-03-22 01:14:30|34020.3|33900.3|34020.1|33900.1|34027.6|33907.6|34015.2|33895.2|27
1647911680000|2022-03-22 01:14:40|34021.8|33901.8|34019.9|33899.9|34027.8|33907.8|34019.7|33899.7|25
1647911690000|2022-03-22 01:14:50|34020.9|33900.9|34019.3|33899.3|34022.3|33902.3|34016.5|33896.5|14
1647911700000|2022-03-22 01:15:00|34015.3|33895.3|34015.9|33895.9|34025|33905|34011.7|33891.7|33
1647911710000|2022-03-22 01:15:10|34014.7|33894.7|34023.1|33903.1|34023.3|33903.3|34012.7|33892.7|32
1647911720000|2022-03-22 01:15:20|34018.7|33898.7|34019.4|33899.4|34023.4|33903.4|34018.7|33898.7|16
1647911730000|2022-03-22 01:15:30|34016.4|33896.4|34021.1|33901.1|34023.5|33903.5|34016.2|33896.2|15
1647911740000|2022-03-22 01:15:40|34021.6|33901.6|34016|33896|34025.4|33905.4|34016|33896|24
1647911750000|2022-03-22 01:15:50|34018.3|33898.3|34019.2|33899.2|34025|33905|34015.4|33895.4|28
1647911760000|2022-03-22 01:16:00|34019.4|33899.4|34024.2|33904.2|34025.5|33905.5|34018.1|33898.1|16
1647911770000|2022-03-22 01:16:10|34024.8|33904.8|34018|33898|34026.4|33906.4|34017.9|33897.9|27
1647911780000|2022-03-22 01:16:20|34018.9|33898.9|34016.8|33896.8|34024.1|33904.1|34016.5|33896.5|22
1647911790000|2022-03-22 01:16:30|34017.4|33897.4|34020.7|33900.7|34026.5|33906.5|34012|33892|27
1647911800000|2022-03-22 01:16:40|34023.4|33903.4|34019.8|33899.8|34023.8|33903.8|34017.4|33897.4|14
1647911810000|2022-03-22 01:16:50|34020.1|33900.1|34019.2|33899.2|34023.6|33903.6|34012.6|33892.6|17
1647911820000|2022-03-22 01:17:00|34019.5|33899.5|34026.1|33906.1|34026.1|33906.1|34016.6|33896.6|23
1647911830000|2022-03-22 01:17:10|34026.6|33906.6|34025.3|33905.3|34027.8|33907.8|34019.9|33899.9|29
1647911840000|2022-03-22 01:17:20|34023.6|33903.6|34024.1|33904.1|34027.1|33907.1|34019.6|33899.6|26
1647911850000|2022-03-22 01:17:30|34024.2|33904.2|34012.7|33892.7|34028.8|33908.8|34012.7|33892.7|30
1647911860000|2022-03-22 01:17:40|34011.9|33891.9|34025.9|33905.9|34034.5|33914.5|34011.9|33891.9|26
1647911870000|2022-03-22 01:17:50|34026.1|33906.1|34019.1|33899.1|34037.2|33917.2|34014.7|33894.7|20
1647911880000|2022-03-22 01:18:00|34019.5|33899.5|34022.5|33902.5|34024.8|33904.8|34019.5|33899.5|22
1647911890000|2022-03-22 01:18:10|34021.9|33901.9|34023.1|33903.1|34026|33906|34014.5|33894.5|26
1647911900000|2022-03-22 01:18:20|34022.5|33902.5|34023.5|33903.5|34024.3|33904.3|34017.9|33897.9|24
1647911910000|2022-03-22 01:18:30|34022.8|33902.8|34037.2|33917.2|34037.2|33917.2|34019|33899|18
1647911920000|2022-03-22 01:18:40|34038.3|33918.3|34016.9|33896.9|34044.3|33924.3|34016.9|33896.9|14
1647911930000|2022-03-22 01:18:50|34016.3|33896.3|34021.2|33901.2|34031.7|33915.9|34012.3|33892.3|15
1647911940000|2022-03-22 01:19:00|34029.8|33909.8|34020.5|33900.5|34042|33922|34010.2|33890.2|28
1647911950000|2022-03-22 01:19:10|34017.2|33897.2|34026.2|33906.2|34027|33907|34017.2|33897.2|30
1647911960000|2022-03-22 01:19:20|34025.6|33905.6|34021.4|33901.4|34037.7|33917.7|34019.3|33899.3|19
1647911970000|2022-03-22 01:19:30|34021.2|33901.2|34023.1|33903.1|34032.5|33912.5|34019.3|33899.3|21
1647911980000|2022-03-22 01:19:40|34020.7|33900.7|34024.1|33904.1|34031|33911|34016.7|33896.7|24
1647911990000|2022-03-22 01:19:50|34019.8|33899.8|34015.2|33895.2|34030.2|33910.2|34015.2|33895.2|26
1647912000000|2022-03-22 01:20:00|34014.6|33894.6|34021.4|33901.4|34028.4|33908.4|34014.6|33894.6|26
1647912010000|2022-03-22 01:20:10|34020.9|33900.9|34020|33900|34027.6|33907.6|34015.2|33895.2|28
1647912020000|2022-03-22 01:20:20|34020.3|33900.3|34017.2|33897.2|34022.6|33902.6|34016.7|33896.7|16
1647912030000|2022-03-22 01:20:30|34021.9|33901.9|34023.2|33903.2|34032.3|33912.3|34017.7|33897.7|26
1647912040000|2022-03-22 01:20:40|34025.2|33905.2|34026.8|33906.8|34026.8|33906.8|34021.1|33901.1|20
1647912050000|2022-03-22 01:20:50|34024.1|33904.1|34014.6|33894.6|34026.6|33906.6|34008.5|33888.5|16
1647912060000|2022-03-22 01:21:00|34014.1|33894.1|34022.9|33902.9|34024.4|33904.4|34014.1|33894.1|14
1647912070000|2022-03-22 01:21:10|34022.3|33902.3|34024|33904|34024|33904|34017.4|33897.4|17
1647912080000|2022-03-22 01:21:20|34020.6|33900.6|34017.9|33897.9|34023.9|33903.9|34017.2|33897.2|12
1647912090000|2022-03-22 01:21:30|34018.6|33898.6|34022.1|33902.1|34023.6|33903.6|34016.9|33896.9|17
1647912100000|2022-03-22 01:21:40|34019|33899|34019.2|33899.2|34023.3|33903.3|34017.9|33897.9|13
1647912110000|2022-03-22 01:21:50|34019.4|33899.4|34023.3|33903.3|34025.2|33905.2|34019.4|33899.4|24
1647912120000|2022-03-22 01:22:00|34021.5|33901.5|34017|33897|34024.3|33904.3|34017|33897|16
1647912130000|2022-03-22 01:22:10|34020.1|33900.1|34022.6|33902.6|34024.8|33904.8|34017.4|33897.4|13
1647912140000|2022-03-22 01:22:20|34021.1|33901.1|34021.1|33901.1|34026.6|33906.6|34017.8|33897.8|20
1647912150000|2022-03-22 01:22:30|34021.4|33901.4|34022.4|33902.4|34026.1|33906.1|34019|33899|19
1647912160000|2022-03-22 01:22:40|34024.2|33904.2|34025.3|33905.3|34025.3|33905.3|34019.1|33899.1|18
1647912170000|2022-03-22 01:22:50|34020.7|33900.7|34026.7|33906.7|34027|33907|34018.7|33898.7|17
1647912180000|2022-03-22 01:23:00|34024.8|33904.8|34021.8|33901.8|34028.2|33908.2|34021.5|33901.5|14
1647912190000|2022-03-22 01:23:10|34021.4|33901.4|34024.5|33904.5|34031.8|33911.8|34021.3|33901.3|17
1647912200000|2022-03-22 01:23:20|34026.7|33906.7|34026.9|33906.9|34033.8|33913.8|34020.4|33900.4|22
1647912210000|2022-03-22 01:23:30|34027.4|33907.4|34029.1|33909.1|34030.8|33910.8|34021.3|33901.3|20
1647912220000|2022-03-22 01:23:40|34029.4|33909.4|34024.8|33904.8|34029.9|33909.9|34019.7|33899.7|26
1647912230000|2022-03-22 01:23:50|34027.3|33907.3|34026.1|33906.1|34027.3|33907.3|34020.8|33900.8|16
1647912240000|2022-03-22 01:24:00|34025.7|33905.7|34030.3|33910.3|34030.3|33910.3|34020.1|33900.1|17
1647912250000|2022-03-22 01:24:10|34031.3|33911.3|34026.1|33906.1|34031.3|33911.3|34021.4|33901.4|23
1647912260000|2022-03-22 01:24:20|34026.7|33906.7|34021.8|33901.8|34026.8|33906.8|34020.1|33900.1|16
1647912270000|2022-03-22 01:24:30|34019.9|33899.9|34021.2|33901.2|34022.1|33902.1|34019.2|33899.2|10
1647912280000|2022-03-22 01:24:40|34022.9|33902.9|34021.5|33901.5|34025.8|33905.8|34020.2|33900.2|15
1647912290000|2022-03-22 01:24:50|34020.8|33900.8|34024.6|33904.6|34024.6|33904.6|34020.8|33900.8|9
1647912300000|2022-03-22 01:25:00|34022.6|33902.6|34023.3|33903.3|34029.4|33909.4|34015.4|33895.4|16
1647912310000|2022-03-22 01:25:10|34022.3|33902.3|34023.7|33903.7|34029.5|33909.5|34010.7|33890.7|31
1647912320000|2022-03-22 01:25:20|34028.6|33908.6|34016.6|33896.6|34029.4|33909.4|34016.6|33896.6|23
1647912330000|2022-03-22 01:25:30|34017.1|33897.1|34023.2|33903.2|34037.6|33917.6|34016.1|33896.1|24
1647912340000|2022-03-22 01:25:40|34023.7|33903.7|34009.8|33889.8|34023.9|33903.9|34009.8|33889.8|17
1647912350000|2022-03-22 01:25:50|34012.1|33892.1|34017.6|33897.6|34017.6|33897.6|34011.1|33891.1|11
1647912360000|2022-03-22 01:26:00|34017.5|33897.5|34020|33900|34028.3|33908.3|34005.5|33885.5|18
1647912370000|2022-03-22 01:26:10|34019.6|33899.6|34020.6|33900.6|34027.1|33907.1|33998.7|33878.7|24
1647912380000|2022-03-22 01:26:20|34019.8|33899.8|34023.4|33903.4|34035|33915|34007.5|33887.5|18
1647912390000|2022-03-22 01:26:30|34006.1|33886.1|34014.9|33894.9|34015.9|33895.9|34006.1|33886.1|23
1647912400000|2022-03-22 01:26:40|34014|33894|34015.7|33895.7|34015.7|33895.7|34008.1|33888.1|16
1647912410000|2022-03-22 01:26:50|34012.5|33892.5|34024.2|33904.2|34026|33906|34008.1|33888.1|27
1647912420000|2022-03-22 01:27:00|34018.1|33898.1|34007.7|33887.7|34024.8|33904.8|34001|33881|26
1647912430000|2022-03-22 01:27:10|34006.4|33886.4|34018.3|33898.3|34023.2|33903.2|34006.1|33886.1|26
1647912440000|2022-03-22 01:27:20|34023.5|33903.5|34021.7|33901.7|34029.1|33909.1|34017.8|33897.8|18
1647912450000|2022-03-22 01:27:30|34024.8|33904.8|34038.2|33918.2|34038.3|33918.3|34016.4|33896.4|20
1647912460000|2022-03-22 01:27:40|34038.9|33918.9|34029|33909|34039.1|33919.1|34019.4|33899.4|19
1647912470000|2022-03-22 01:27:50|34032.9|33912.9|34031.4|33911.4|34042.4|33922.4|34025.7|33905.7|19
1647912480000|2022-03-22 01:28:00|34031.5|33911.5|34039.7|33919.7|34041.9|33921.9|34019.5|33899.5|17
1647912490000|2022-03-22 01:28:10|34037.1|33917.1|34026.2|33906.2|34038.9|33918.9|34026.2|33906.2|15
1647912500000|2022-03-22 01:28:20|34026.1|33906.1|34029|33909|34041|33921|34020.6|33900.6|21
1647912510000|2022-03-22 01:28:30|34029.8|33909.8|34024.5|33904.5|34029.8|33909.8|34020.1|33900.1|17
1647912520000|2022-03-22 01:28:40|34025.5|33905.5|34024.7|33904.7|34045.8|33925.8|34018.9|33898.9|24
1647912530000|2022-03-22 01:28:50|34026.2|33906.2|34023.8|33903.8|34031.3|33911.3|34022.1|33902.1|17
1647912540000|2022-03-22 01:29:00|34022.6|33902.6|34019.9|33899.9|34023.1|33903.1|34018.2|33898.2|15
1647912550000|2022-03-22 01:29:10|34020.7|33900.7|34030.3|33910.3|34031.1|33911.1|34020.7|33900.7|15
1647912560000|2022-03-22 01:29:20|34031.4|33911.4|34045.1|33925.1|34045.6|33925.6|34024|33904|19
1647912570000|2022-03-22 01:29:30|34045.9|33925.9|34026.4|33906.4|34052.1|33932.1|34019.3|33899.3|24
1647912580000|2022-03-22 01:29:40|34049.5|33929.5|34024.2|33904.2|34049.5|33929.5|34024.2|33904.2|19
1647912590000|2022-03-22 01:29:50|34024.1|33904.1|34024.2|33904.2|34026.6|33906.6|34023.1|33903.1|19
1647912600000|2022-03-22 01:30:00|34025.9|33905.9|34021.8|33901.8|34026|33906|34020.1|33900.1|20
1647912610000|2022-03-22 01:30:10|34023.6|33903.6|34025.6|33905.6|34025.6|33905.6|34021|33901|17
1647912620000|2022-03-22 01:30:20|34025.5|33905.5|34026.8|33906.8|34028.6|33908.6|34021.8|33901.8|15
1647912630000|2022-03-22 01:30:30|34027.1|33907.1|34027.8|33907.8|34039.2|33919.2|34009.8|33889.8|24
1647912640000|2022-03-22 01:30:40|34029|33909|34024.9|33904.9|34029|33909|34017.3|33897.3|13
1647912650000|2022-03-22 01:30:50|34022.6|33902.6|34022.7|33902.7|34025.7|33905.7|34015.7|33895.7|19
1647912660000|2022-03-22 01:31:00|34022.5|33902.5|34019|33899|34023.5|33903.5|34013.3|33893.3|28
1647912670000|2022-03-22 01:31:10|34020.7|33900.7|34022.3|33902.3|34022.8|33902.8|34014|33894|19
1647912680000|2022-03-22 01:31:20|34022.4|33902.4|34025.4|33905.4|34025.4|33905.4|34019.1|33899.1|21
1647912690000|2022-03-22 01:31:30|34025.7|33905.7|34024.8|33904.8|34028.5|33908.5|34012.8|33892.8|26
1647912700000|2022-03-22 01:31:40|34027.8|33907.8|34025.2|33905.2|34030.3|33910.3|34021.5|33901.5|21
1647912710000|2022-03-22 01:31:50|34022.1|33902.1|34023.3|33903.3|34033.6|33913.6|34021.9|33901.9|29
1647912720000|2022-03-22 01:32:00|34024.8|33904.8|34026.2|33906.2|34026.6|33906.6|34019.1|33899.1|17
1647912730000|2022-03-22 01:32:10|34026.5|33906.5|34026.2|33906.2|34029.2|33909.2|34020.8|33900.8|26
1647912740000|2022-03-22 01:32:20|34026.3|33906.3|34017.1|33897.1|34026.9|33906.9|34013.9|33893.9|15
1647912750000|2022-03-22 01:32:30|34020.5|33900.5|34023.9|33903.9|34032.5|33912.5|34013.5|33893.5|30
1647912760000|2022-03-22 01:32:40|34026.8|33906.8|34025.5|33905.5|34030.6|33910.6|34024.1|33904.1|19
1647912770000|2022-03-22 01:32:50|34026.4|33906.4|34026|33906|34031.1|33911.1|34022|33902|18
1647912780000|2022-03-22 01:33:00|34029.9|33909.9|34029.8|33909.8|34029.9|33909.9|34025.4|33905.4|21
1647912790000|2022-03-22 01:33:10|34027.5|33907.5|34027.2|33907.2|34035.5|33915.5|34016.3|33896.3|25
1647912800000|2022-03-22 01:33:20|34017.7|33897.7|34027.4|33907.4|34032.5|33912.5|34017.7|33897.7|17
1647912810000|2022-03-22 01:33:30|34028.7|33908.7|34030.8|33910.8|34033.2|33913.2|34024.6|33904.6|20
1647912820000|2022-03-22 01:33:40|34020.5|33900.5|34028.5|33908.5|34031.1|33911.1|34020.5|33900.5|27
1647912830000|2022-03-22 01:33:50|34026.7|33906.7|34030.8|33910.8|34030.8|33910.8|34026.3|33906.3|17
1647912840000|2022-03-22 01:34:00|34023.3|33903.3|34025.6|33905.6|34027.2|33907.2|34021.2|33901.2|17
1647912850000|2022-03-22 01:34:10|34025.8|33905.8|34026.5|33906.5|34032|33912|34023.9|33903.9|16
1647912860000|2022-03-22 01:34:20|34027.1|33907.1|34023.5|33903.5|34027.9|33907.9|34023|33903|16
1647912870000|2022-03-22 01:34:30|34013.5|33893.5|34029.2|33909.2|34029.2|33909.2|34013.5|33893.5|20
1647912880000|2022-03-22 01:34:40|34030.9|33910.9|34028.8|33908.8|34032.9|33912.9|34027.3|33907.3|18
1647912890000|2022-03-22 01:34:50|34028.9|33908.9|34030.4|33910.4|34031.2|33911.2|34025.3|33905.3|18
1647912900000|2022-03-22 01:35:00|34024|33904|34028|33908|34029.9|33909.9|34021.2|33901.2|20
1647912910000|2022-03-22 01:35:10|34028.2|33908.2|34026.9|33906.9|34030.4|33910.4|34026|33906|25
1647912920000|2022-03-22 01:35:20|34016|33896|34023|33903|34023.6|33903.6|34015.9|33895.9|15
1647912930000|2022-03-22 01:35:30|34020.6|33900.6|34018.8|33898.8|34027.4|33907.4|34018.8|33898.8|16
1647912940000|2022-03-22 01:35:40|34022.1|33902.1|34024.2|33904.2|34024.8|33904.8|34020.9|33900.9|16
1647912950000|2022-03-22 01:35:50|34024.1|33904.1|34019.9|33899.9|34024.1|33904.1|34014.3|33894.3|12
1647912960000|2022-03-22 01:36:00|34012.9|33892.9|34018.6|33898.6|34019.3|33899.3|34012.8|33892.8|12
1647912970000|2022-03-22 01:36:10|34021|33901|34022.9|33902.9|34024.3|33904.3|34012.5|33892.5|20
1647912980000|2022-03-22 01:36:20|34025.1|33905.1|34016.3|33896.3|34025.1|33905.1|34014|33894|26
1647912990000|2022-03-22 01:36:30|34016.4|33896.4|34016.6|33896.6|34018.5|33898.5|34015.5|33895.5|25
1647913000000|2022-03-22 01:36:40|34016.5|33896.5|34018.5|33898.5|34019.3|33899.3|34014.7|33894.7|25
1647913010000|2022-03-22 01:36:50|34015.4|33895.4|34020.3|33900.3|34024.9|33904.9|34015.4|33895.4|18
1647913020000|2022-03-22 01:37:00|34021.8|33901.8|34016.5|33896.5|34024.1|33904.1|34004.8|33884.8|20
1647913030000|2022-03-22 01:37:10|34023.6|33903.6|34019.6|33899.6|34024.6|33904.6|34012.9|33892.9|27
1647913040000|2022-03-22 01:37:20|34016.1|33896.1|34019.5|33899.5|34023.6|33903.6|34015.1|33895.1|26
1647913050000|2022-03-22 01:37:30|34017.3|33897.3|34012.1|33892.1|34018.2|33898.2|34012.1|33892.1|10
1647913060000|2022-03-22 01:37:40|34012.5|33892.5|34008.5|33888.5|34022.6|33902.6|34008.5|33888.5|20
1647913070000|2022-03-22 01:37:50|34020.2|33900.2|34018|33898|34025.4|33905.4|34008.5|33888.5|10
1647913080000|2022-03-22 01:38:00|34017.9|33897.9|34020.2|33900.2|34023.1|33903.1|34017|33897|29
1647913090000|2022-03-22 01:38:10|34021.4|33901.4|34023.3|33903.3|34023.3|33903.3|34017.4|33897.4|13
1647913100000|2022-03-22 01:38:20|34019.9|33899.9|34021.2|33901.2|34022.3|33902.3|34014.5|33894.5|14
1647913110000|2022-03-22 01:38:30|34021.1|33901.1|34017.4|33897.4|34022.8|33902.8|34017.4|33897.4|10
1647913120000|2022-03-22 01:38:40|34019|33899|34017.6|33897.6|34027.3|33907.3|34008.5|33888.5|24
1647913130000|2022-03-22 01:38:50|34020.6|33900.6|34022.6|33902.6|34030|33910|34011.6|33891.6|22
1647913140000|2022-03-22 01:39:00|34026|33906|34023.4|33903.4|34026|33906|34022.3|33902.3|23
1647913150000|2022-03-22 01:39:10|34023.8|33903.8|34026|33906|34027.2|33907.2|34021.1|33901.1|22
1647913160000|2022-03-22 01:39:20|34026.3|33906.3|34025.5|33905.5|34027|33907|34018.8|33898.8|22
1647913170000|2022-03-22 01:39:30|34027.2|33907.2|34023.6|33903.6|34035.8|33915.8|34021.8|33901.8|17
1647913180000|2022-03-22 01:39:40|34028.4|33908.4|34025.9|33905.9|34030.3|33910.3|34024.6|33904.6|22
1647913190000|2022-03-22 01:39:50|34027.9|33907.9|34025.2|33905.2|34029.1|33909.1|34014.5|33894.5|21
1647913200000|2022-03-22 01:40:00|34023.1|33903.1|34024.9|33904.9|34028.4|33908.4|34021.7|33901.7|23
1647913210000|2022-03-22 01:40:10|34027.7|33907.7|34024.7|33904.7|34028.1|33908.1|34023.4|33903.4|17
1647913220000|2022-03-22 01:40:20|34025.3|33905.3|34025.4|33905.4|34030.1|33910.1|34024.2|33904.2|19
1647913230000|2022-03-22 01:40:30|34025.5|33905.5|34033.4|33913.4|34036.2|33916.2|34022.4|33902.4|34
1647913240000|2022-03-22 01:40:40|34033.6|33913.6|34027.9|33907.9|34033.6|33913.6|34025.8|33905.8|23
1647913250000|2022-03-22 01:40:50|34030|33910|34028.6|33908.6|34031.2|33911.2|34026.2|33906.2|11
1647913260000|2022-03-22 01:41:00|34030|33910|34027.3|33907.3|34031.7|33911.7|34022.7|33902.7|20
1647913270000|2022-03-22 01:41:10|34028.1|33908.1|34026.4|33906.4|34028.7|33908.7|34024.4|33904.4|17
1647913280000|2022-03-22 01:41:20|34027.9|33907.9|34027.6|33907.6|34033.5|33913.5|34023.8|33903.8|23
1647913290000|2022-03-22 01:41:30|34026.8|33906.8|34025.9|33905.9|34030|33910|34024.8|33904.8|22
1647913300000|2022-03-22 01:41:40|34027|33907|34025.4|33905.4|34027.9|33907.9|34025.2|33905.2|13
1647913310000|2022-03-22 01:41:50|34027.6|33907.6|34021.1|33901.1|34029.4|33909.4|34018.6|33898.6|23
1647913320000|2022-03-22 01:42:00|34020.7|33900.7|34026.3|33906.3|34029.1|33909.1|34020.7|33900.7|11
1647913330000|2022-03-22 01:42:10|34025.9|33905.9|34024.5|33904.5|34025.9|33905.9|34019|33899|10
1647913340000|2022-03-22 01:42:20|34027.9|33907.9|34028.5|33908.5|34028.5|33908.5|34023.3|33903.3|15
1647913350000|2022-03-22 01:42:30|34030.2|33910.2|34031.1|33911.1|34031.1|33911.1|34025.6|33905.6|21
1647913360000|2022-03-22 01:42:40|34031.4|33911.4|34029.2|33909.2|34033.6|33913.6|34025.3|33905.3|18
1647913370000|2022-03-22 01:42:50|34029.1|33909.1|34030.2|33910.2|34033.7|33913.7|34028.7|33908.7|14
1647913380000|2022-03-22 01:43:00|34032.9|33912.9|34032.8|33912.8|34033|33913|34025.5|33905.5|20
1647913390000|2022-03-22 01:43:10|34031.9|33911.9|34034.9|33914.9|34036.6|33916.6|34030|33910|15
1647913400000|2022-03-22 01:43:20|34031.5|33911.5|34036.6|33916.6|34037.4|33917.4|34031|33911|21
1647913410000|2022-03-22 01:43:30|34037.1|33917.1|34035.6|33915.6|34039.4|33919.4|34026|33906|27
1647913420000|2022-03-22 01:43:40|34033|33913|34028.2|33908.2|34035.1|33915.1|34026.9|33906.9|30
1647913430000|2022-03-22 01:43:50|34027.8|33907.8|34024.6|33904.6|34028.8|33908.8|34022|33902|16
1647913440000|2022-03-22 01:44:00|34024.2|33904.2|34020.8|33900.8|34024.2|33904.2|34020.8|33900.8|17
1647913450000|2022-03-22 01:44:10|34021.2|33901.2|34025.5|33905.5|34029|33909|34018|33898|22
1647913460000|2022-03-22 01:44:20|34024.8|33904.8|34028.4|33908.4|34030.4|33910.4|34023.1|33903.1|25
1647913470000|2022-03-22 01:44:30|34030.2|33910.2|34027|33907|34031.2|33911.2|34026.8|33906.8|17
1647913480000|2022-03-22 01:44:40|34026.9|33906.9|34029|33909|34030.6|33910.6|34021.4|33901.4|19
1647913490000|2022-03-22 01:44:50|34027.4|33907.4|34022.7|33902.7|34029.2|33909.2|34022.7|33902.7|15
1647913500000|2022-03-22 01:45:00|34026.2|33906.2|34028.6|33908.6|34029.8|33909.8|34022.5|33902.5|19
1647913510000|2022-03-22 01:45:10|34028.9|33908.9|34026.2|33906.2|34028.9|33908.9|34024.2|33904.2|25
1647913520000|2022-03-22 01:45:20|34025|33905|34032.5|33912.5|34032.5|33912.5|34025|33905|17
1647913530000|2022-03-22 01:45:30|34031.3|33911.3|34023.6|33903.6|34032.1|33912.1|34023.6|33903.6|13
1647913540000|2022-03-22 01:45:40|34022.7|33902.7|34029.7|33909.7|34033.2|33913.2|34022.7|33902.7|22
1647913550000|2022-03-22 01:45:50|34030|33910|34023.8|33903.8|34033.4|33913.4|34022.6|33902.6|20
1647913560000|2022-03-22 01:46:00|34023.9|33903.9|34026.4|33906.4|34028.3|33908.3|34023.4|33903.4|18
1647913570000|2022-03-22 01:46:10|34024.9|33904.9|34030.9|33910.9|34032.1|33912.1|34024.9|33904.9|18
1647913580000|2022-03-22 01:46:20|34032|33912|34027.3|33907.3|34035|33915|34017.8|33897.8|26
1647913590000|2022-03-22 01:46:30|34026.1|33906.1|34028.2|33908.2|34034|33914|34026.1|33906.1|29
1647913600000|2022-03-22 01:46:40|34032.2|33912.2|34029.7|33909.7|34032.2|33912.2|34023|33903|30
1647913610000|2022-03-22 01:46:50|34029.6|33909.6|34032.3|33912.3|34034.7|33914.7|34025.1|33905.1|28
1647913620000|2022-03-22 01:47:00|34027.6|33907.6|34032.5|33912.5|34034.5|33914.5|34027.6|33907.6|27
1647913630000|2022-03-22 01:47:10|34032.8|33912.8|34032.7|33912.7|34034.8|33914.8|34025.9|33905.9|23
1647913640000|2022-03-22 01:47:20|34031.2|33911.2|34034|33914|34034.4|33914.4|34028.4|33908.4|23
1647913650000|2022-03-22 01:47:30|34038.5|33918.5|34035.1|33915.1|34039.2|33919.2|34031.9|33911.9|20
1647913660000|2022-03-22 01:47:40|34038.6|33918.6|34036.5|33916.5|34039.2|33919.2|34035.7|33915.7|18
1647913670000|2022-03-22 01:47:50|34038.2|33918.2|34035.2|33915.2|34038.9|33918.9|34030.9|33910.9|20
1647913680000|2022-03-22 01:48:00|34035.1|33915.1|34037.7|33917.7|34039|33919|34032.4|33912.4|23
1647913690000|2022-03-22 01:48:10|34037.8|33917.8|34034.2|33914.2|34038.7|33918.7|34034.2|33914.2|22
1647913700000|2022-03-22 01:48:20|34033.9|33913.9|34032.1|33912.1|34036.2|33916.2|34027.1|33907.1|24
1647913710000|2022-03-22 01:48:30|34031.8|33911.8|34030.8|33910.8|34034.1|33914.1|34030.8|33910.8|14
1647913720000|2022-03-22 01:48:40|34032.4|33912.4|34027.7|33907.7|34033.5|33913.5|34023.8|33903.8|17
1647913730000|2022-03-22 01:48:50|34031.1|33911.1|34033.3|33913.3|34033.3|33913.3|34025.9|33905.9|12
1647913740000|2022-03-22 01:49:00|34033.2|33913.2|34032.7|33912.7|34034.2|33914.2|34028.4|33908.4|18
1647913750000|2022-03-22 01:49:10|34032.2|33912.2|34034.2|33914.2|34036.3|33916.3|34028.2|33908.2|26
1647913760000|2022-03-22 01:49:20|34032.1|33912.1|34028.8|33908.8|34035|33915|34028.8|33908.8|20
1647913770000|2022-03-22 01:49:30|34028.7|33908.7|34029.3|33909.3|34029.3|33909.3|34025.2|33905.2|27
1647913780000|2022-03-22 01:49:40|34038.3|33918.3|34033.1|33913.1|34038.6|33918.6|34031.3|33911.3|22
1647913790000|2022-03-22 01:49:50|34034.1|33914.1|34036.5|33916.5|34037.3|33917.3|34032.6|33912.6|22
1647913800000|2022-03-22 01:50:00|34033.3|33913.3|34036.7|33916.7|34037.6|33917.6|34032.3|33912.3|24
1647913810000|2022-03-22 01:50:10|34035.9|33915.9|34026.8|33906.8|34042.9|33922.9|34026.8|33906.8|15
1647913820000|2022-03-22 01:50:20|34026.9|33906.9|34026.6|33906.6|34040|33920|34026.1|33906.1|22
1647913830000|2022-03-22 01:50:30|34027.8|33907.8|34029.5|33909.5|34034.2|33914.2|34025.2|33905.2|17
1647913840000|2022-03-22 01:50:40|34027.5|33907.5|34029.8|33909.8|34032.7|33912.7|34027.1|33907.1|31
1647913850000|2022-03-22 01:50:50|34029|33909|34027|33907|34031.3|33911.3|34024.8|33904.8|14
1647913860000|2022-03-22 01:51:00|34026.8|33906.8|34026.4|33906.4|34029.5|33909.5|34024.5|33904.5|19
1647913870000|2022-03-22 01:51:10|34025.9|33905.9|34030.1|33910.1|34033.3|33913.3|34025.6|33905.6|25
1647913880000|2022-03-22 01:51:20|34031.2|33911.2|34030|33910|34033.2|33913.2|34029.9|33909.9|17
1647913890000|2022-03-22 01:51:30|34030.1|33910.1|34027.9|33907.9|34030.6|33910.6|34017.2|33897.2|17
1647913900000|2022-03-22 01:51:40|34022.2|33902.2|34023.2|33903.2|34024.5|33904.5|34018.3|33898.3|21
1647913910000|2022-03-22 01:51:50|34024.6|33904.6|34019.6|33899.6|34028.8|33908.8|34018.1|33898.1|21
1647913920000|2022-03-22 01:52:00|34018.8|33898.8|34019.5|33899.5|34032|33912|34018.8|33898.8|11
1647913930000|2022-03-22 01:52:10|34019.9|33899.9|34013.5|33893.5|34024.3|33904.3|34013.5|33893.5|18
1647913940000|2022-03-22 01:52:20|34015.5|33895.5|34023|33903|34023.7|33903.7|34015.5|33895.5|19
1647913950000|2022-03-22 01:52:30|34023.6|33903.6|34019.1|33899.1|34027|33907|34015.2|33895.2|23
1647913960000|2022-03-22 01:52:40|34020.1|33900.1|34022.8|33902.8|34022.9|33902.9|34017|33897|13
1647913970000|2022-03-22 01:52:50|34022.3|33902.3|34021.8|33901.8|34024.8|33904.8|34020.6|33900.6|12
1647913980000|2022-03-22 01:53:00|34019.7|33899.7|34014.2|33894.2|34021.7|33901.7|34012.4|33892.4|11
1647913990000|2022-03-22 01:53:10|34016.4|33896.4|34020.8|33900.8|34023.4|33903.4|34015.5|33895.5|13
1647914000000|2022-03-22 01:53:20|34020.9|33900.9|34018.2|33898.2|34023.1|33903.1|34014.7|33894.7|20
1647914010000|2022-03-22 01:53:30|34020.7|33900.7|34018|33898|34021.3|33901.3|34016.1|33896.1|24
1647914020000|2022-03-22 01:53:40|34018.1|33898.1|34021.6|33901.6|34021.6|33901.6|34017.5|33897.5|10
1647914030000|2022-03-22 01:53:50|34020.5|33900.5|34016.2|33896.2|34020.5|33900.5|34010|33890|15
1647914040000|2022-03-22 01:54:00|34013.3|33893.3|34013.3|33893.3|34016.2|33896.2|34012.7|33892.7|15
1647914050000|2022-03-22 01:54:10|34013.6|33893.6|34021.2|33901.2|34022.7|33902.7|34011.7|33891.7|18
1647914060000|2022-03-22 01:54:20|34020.1|33900.1|34019|33899|34020.5|33900.5|34013.1|33893.1|16
1647914070000|2022-03-22 01:54:30|34018.9|33898.9|34018.1|33898.1|34021|33901|34017.2|33897.2|14
1647914080000|2022-03-22 01:54:40|34018.3|33898.3|34013.2|33893.2|34020.1|33900.1|34007.8|33887.8|11
1647914090000|2022-03-22 01:54:50|34014.7|33894.7|34020.6|33900.6|34021.9|33901.9|34010.3|33890.3|12
1647914100000|2022-03-22 01:55:00|34017.2|33897.2|34018.1|33898.1|34025.4|33905.4|34017.1|33897.1|28
1647914110000|2022-03-22 01:55:10|34019.2|33899.2|34019.4|33899.4|34019.4|33899.4|34010.9|33890.9|25
1647914120000|2022-03-22 01:55:20|34020.6|33900.6|34018.2|33898.2|34021.1|33901.1|34018|33898|27
1647914130000|2022-03-22 01:55:30|34018.3|33898.3|34021.8|33901.8|34021.8|33901.8|34014.7|33894.7|19
1647914140000|2022-03-22 01:55:40|34016.8|33896.8|34019.4|33899.4|34022.4|33902.4|34013.8|33893.8|16
1647914150000|2022-03-22 01:55:50|34020.1|33900.1|34018.6|33898.6|34027.1|33909.1|34003.9|33883.9|16
1647914160000|2022-03-22 01:56:00|34019.5|33899.5|34019.3|33899.3|34020.7|33900.7|34009.2|33889.2|19
1647914170000|2022-03-22 01:56:10|34015|33895|34021.1|33901.1|34021.1|33901.1|34015|33895|22
1647914180000|2022-03-22 01:56:20|34015.8|33895.8|34018.9|33898.9|34022.5|33902.5|34012.7|33892.7|26
1647914190000|2022-03-22 01:56:30|34019.6|33899.6|34020.2|33900.2|34024.5|33904.5|34015.2|33895.2|22
1647914200000|2022-03-22 01:56:40|34015.6|33895.6|34025.2|33905.2|34025.9|33905.9|34012.1|33892.1|23
1647914210000|2022-03-22 01:56:50|34023|33903|34016.9|33896.9|34024.4|33904.4|34014.9|33894.9|20
1647914220000|2022-03-22 01:57:00|34017.5|33897.5|34019.2|33899.2|34021.9|33901.9|34014.8|33894.8|14
1647914230000|2022-03-22 01:57:10|34019.4|33899.4|34015.1|33895.1|34020.1|33900.1|34014.6|33894.6|7
1647914240000|2022-03-22 01:57:20|34016.2|33896.2|34020.3|33900.3|34021.8|33901.8|34016.2|33896.2|15
1647914250000|2022-03-22 01:57:30|34022.3|33902.3|34016.3|33896.3|34022.3|33902.3|34012.2|33892.2|10
1647914260000|2022-03-22 01:57:40|34015.1|33895.1|34012.7|33892.7|34015.1|33895.1|34011.5|33891.5|10
1647914270000|2022-03-22 01:57:50|34013.8|33893.8|34020.4|33900.4|34020.4|33900.4|34009.5|33889.5|10
1647914280000|2022-03-22 01:58:00|34020.6|33900.6|34017|33897|34020.6|33900.6|34016.6|33896.6|21
1647914290000|2022-03-22 01:58:10|34016.6|33896.6|34017.1|33897.1|34018.3|33898.3|34015.6|33895.6|12
1647914300000|2022-03-22 01:58:20|34021.2|33901.2|34017.1|33897.1|34021.5|33901.5|34016|33896|11
1647914310000|2022-03-22 01:58:30|34017.6|33897.6|34024.7|33904.7|34024.7|33904.7|34012.7|33892.7|24
1647914320000|2022-03-22 01:58:40|34022.7|33902.7|34020.8|33900.8|34024|33904|34014.6|33894.6|25
1647914330000|2022-03-22 01:58:50|34020.6|33900.6|34025.1|33905.1|34025.3|33905.3|34015.5|33895.5|31
1647914340000|2022-03-22 01:59:00|34026|33906|34021.8|33901.8|34026.5|33906.5|34018.7|33898.7|22
1647914350000|2022-03-22 01:59:10|34021|33901|34022.9|33902.9|34028.1|33908.1|34017.2|33897.2|12
1647914360000|2022-03-22 01:59:20|34024.4|33904.4|34021.3|33901.3|34027.4|33907.4|34021.1|33901.1|19
1647914370000|2022-03-22 01:59:30|34039.8|33919.8|34034.8|33914.8|34048.3|33928.3|34019.5|33899.5|17
1647914380000|2022-03-22 01:59:40|34037.5|33917.5|34038.3|33918.3|34038.3|33918.3|34020.5|33900.5|23
1647914390000|2022-03-22 01:59:50|34036.9|33916.9|34038.1|33918.1|34040.7|33920.7|34035.4|33915.4|16
1647914400000|2022-03-22 02:00:00|34026.7|33906.7|34018|33898|34030.3|33910.3|34016.2|33896.2|22
1647914410000|2022-03-22 02:00:10|34017.8|33897.8|34015.4|33895.4|34019.8|33899.8|34014.8|33894.8|22
1647914420000|2022-03-22 02:00:20|34015.6|33895.6|34016.2|33896.2|34018.8|33898.8|34015.3|33895.3|18
1647914430000|2022-03-22 02:00:30|34015.8|33895.8|34017.2|33897.2|34017.2|33897.2|34011.5|33891.5|17
1647914440000|2022-03-22 02:00:40|34017.5|33897.5|34018.3|33898.3|34018.3|33898.3|34013.8|33893.8|13
1647914450000|2022-03-22 02:00:50|34018.4|33898.4|34012.5|33892.5|34019|33899|34010.7|33890.7|21
1647914460000|2022-03-22 02:01:00|34013.8|33893.8|34018.7|33898.7|34033.6|33913.6|34012.9|33892.9|20
1647914470000|2022-03-22 02:01:10|34017.8|33897.8|34017.4|33897.4|34021.6|33901.6|34006.6|33886.6|27
1647914480000|2022-03-22 02:01:20|34018.8|33898.8|34015.7|33895.7|34024.6|33904.6|34007.2|33887.2|25
1647914490000|2022-03-22 02:01:30|34021.6|33901.6|34019.3|33899.3|34021.6|33901.6|34011.8|33891.8|18
1647914500000|2022-03-22 02:01:40|34021.3|33901.3|34015.7|33895.7|34024|33904|34014.6|33894.6|20
1647914510000|2022-03-22 02:01:50|34016.2|33896.2|34018.5|33898.5|34019.3|33899.3|34014.4|33894.4|17
1647914520000|2022-03-22 02:02:00|34019.5|33899.5|34019.9|33899.9|34023.3|33903.3|34018.4|33898.4|19
1647914530000|2022-03-22 02:02:10|34020.1|33900.1|34022.2|33902.2|34027.7|33907.7|34005.6|33885.6|20
1647914540000|2022-03-22 02:02:20|34020|33900|34016.6|33896.6|34022.4|33902.4|34016.3|33896.3|24
1647914550000|2022-03-22 02:02:30|34016.8|33896.8|34006.3|33886.3|34019.5|33899.5|34005|33885|17
1647914560000|2022-03-22 02:02:40|34009.5|33889.5|34017.6|33897.6|34017.6|33897.6|34006.9|33886.9|10
1647914570000|2022-03-22 02:02:50|34015.3|33895.3|34023.2|33903.2|34023.2|33903.2|34015|33895|12
1647914580000|2022-03-22 02:03:00|34024.1|33904.1|34017.4|33897.4|34024.1|33904.1|34007.1|33887.1|20
1647914590000|2022-03-22 02:03:10|34018.1|33898.1|34015.7|33895.7|34019.3|33899.3|34013.1|33893.1|17
1647914600000|2022-03-22 02:03:20|34016.1|33896.1|34022|33902|34022.5|33902.5|34012|33892|27
1647914610000|2022-03-22 02:03:30|34021.9|33901.9|34019.2|33899.2|34022.7|33902.7|34016.8|33896.8|22
1647914620000|2022-03-22 02:03:40|34017.3|33897.3|34013.1|33893.1|34017.3|33897.3|34009.4|33889.4|16
1647914630000|2022-03-22 02:03:50|34011.6|33891.6|34014.3|33894.3|34014.7|33894.7|34011.6|33891.6|11
1647914640000|2022-03-22 02:04:00|34011.6|33891.6|34014.5|33894.5|34018.2|33898.2|34011.5|33891.5|19
1647914650000|2022-03-22 02:04:10|34013.2|33893.2|34011.8|33891.8|34014.4|33894.4|34008.8|33888.8|10
1647914660000|2022-03-22 02:04:20|34009.8|33889.8|34013.8|33893.8|34013.8|33893.8|34009.8|33889.8|13
1647914670000|2022-03-22 02:04:30|34018.9|33898.9|34010.2|33890.2|34018.9|33898.9|34005.8|33885.8|18
1647914680000|2022-03-22 02:04:40|34008.4|33888.4|34018.4|33898.4|34018.4|33898.4|34008.4|33888.4|20
1647914690000|2022-03-22 02:04:50|34017.8|33897.8|34013.9|33893.9|34017.8|33897.8|34011.7|33891.7|9
1647914700000|2022-03-22 02:05:00|34015|33895|34015|33895|34019.3|33899.3|34014.8|33894.8|14
1647914710000|2022-03-22 02:05:10|34002.8|33882.8|34018.5|33898.5|34026.4|33906.4|34002.8|33882.8|14
1647914720000|2022-03-22 02:05:20|34015.6|33895.6|34013.8|33893.8|34019.3|33899.3|34013.4|33893.4|14
1647914730000|2022-03-22 02:05:30|34013.4|33893.4|34006.9|33886.9|34016.5|33896.5|34006.8|33886.8|8
1647914740000|2022-03-22 02:05:40|34007.9|33887.9|34015.1|33895.1|34015.1|33895.1|34007.9|33887.9|16
1647914750000|2022-03-22 02:05:50|34015|33895|34015.1|33895.1|34017.9|33897.9|33997.3|33877.3|16
1647914760000|2022-03-22 02:06:00|34013.2|33893.2|34016.3|33896.3|34020.4|33900.4|34013.2|33893.2|23
1647914770000|2022-03-22 02:06:10|34015.6|33895.6|34018.2|33898.2|34018.2|33898.2|34014.4|33894.4|9
1647914780000|2022-03-22 02:06:20|34014.4|33894.4|34010.8|33890.8|34014.4|33894.4|34008.9|33888.9|16
1647914790000|2022-03-22 02:06:30|34011.1|33891.1|34011.9|33891.9|34012.7|33892.7|34010.2|33890.2|10
1647914800000|2022-03-22 02:06:40|34013.8|33893.8|34021.2|33901.2|34026.8|33906.8|34006.6|33886.6|22
1647914810000|2022-03-22 02:06:50|34021.1|33901.1|34016.7|33896.7|34021.9|33901.9|34011|33891|19
1647914820000|2022-03-22 02:07:00|34019.3|33899.3|34015.8|33895.8|34019.3|33899.3|34010.8|33890.8|18
1647914830000|2022-03-22 02:07:10|34015.9|33895.9|34023.3|33903.3|34023.9|33903.9|34015.9|33895.9|19
1647914840000|2022-03-22 02:07:20|34016.4|33896.4|34017.6|33897.6|34023.2|33903.2|34009.2|33889.2|19
1647914850000|2022-03-22 02:07:30|34015.9|33895.9|34035.9|33915.9|34035.9|33915.9|34013|33893|27
1647914860000|2022-03-22 02:07:40|34027.6|33907.6|34022|33902|34027.6|33907.6|34018.2|33898.2|21
1647914870000|2022-03-22 02:07:50|34022.3|33902.3|34019.8|33899.8|34024.2|33904.2|34019.4|33899.4|15
1647914880000|2022-03-22 02:08:00|34018.4|33898.4|34020.6|33900.6|34021.5|33901.5|34018.2|33898.2|19
1647914890000|2022-03-22 02:08:10|34020|33900|34022.1|33902.1|34023|33903|34012.4|33892.4|20
1647914900000|2022-03-22 02:08:20|34021.5|33901.5|34018.1|33898.1|34026|33906|34016.7|33896.7|18
1647914910000|2022-03-22 02:08:30|34018|33898|34020.2|33900.2|34024.9|33904.9|34017.9|33897.9|17
1647914920000|2022-03-22 02:08:40|34023|33903|34023.7|33903.7|34026|33906|34017|33897|15
1647914930000|2022-03-22 02:08:50|34022.8|33902.8|34022.3|33902.3|34027.8|33907.8|34022.2|33902.2|26
1647914940000|2022-03-22 02:09:00|34027.9|33907.9|34024.3|33904.3|34028|33908|34016.4|33896.4|14
1647914950000|2022-03-22 02:09:10|34029.2|33909.2|34023|33903|34029.5|33909.5|34020.4|33900.4|36
1647914960000|2022-03-22 02:09:20|34025.5|33905.5|34025.9|33905.9|34026|33906|34022.4|33902.4|24
1647914970000|2022-03-22 02:09:30|34026.1|33906.1|34021.3|33901.3|34028.4|33908.4|34021.2|33901.2|19
1647914980000|2022-03-22 02:09:40|34022.7|33902.7|34021.8|33901.8|34026|33906|34019.9|33899.9|14
1647914990000|2022-03-22 02:09:50|34021.1|33901.1|34017.7|33897.7|34022.8|33902.8|34017.7|33897.7|14
1647915000000|2022-03-22 02:10:00|34016.3|33896.3|34017.3|33897.3|34020.6|33900.6|34014|33894|22
1647915010000|2022-03-22 02:10:10|34018.6|33898.6|34019.5|33899.5|34020.7|33900.7|34016.6|33896.6|14
1647915020000|2022-03-22 02:10:20|34017.5|33897.5|34017.5|33897.5|34018.6|33898.6|34015.2|33895.2|12
1647915030000|2022-03-22 02:10:30|34018.1|33898.1|34020.6|33900.6|34021.6|33901.6|34014.4|33894.4|17
1647915040000|2022-03-22 02:10:40|34021.9|33901.9|34020.9|33900.9|34021.9|33901.9|34015.6|33895.6|18
1647915050000|2022-03-22 02:10:50|34018.8|33898.8|34016.3|33896.3|34021.5|33901.5|34015.7|33895.7|19
1647915060000|2022-03-22 02:11:00|34017|33897|34019.3|33899.3|34019.3|33899.3|34012.1|33892.1|15
1647915070000|2022-03-22 02:11:10|34016.1|33896.1|34020.1|33900.1|34024.7|33904.7|34011.1|33891.1|21
1647915080000|2022-03-22 02:11:20|34020.2|33900.2|34018.2|33898.2|34022.7|33902.7|34016.7|33896.7|19
1647915090000|2022-03-22 02:11:30|34018.9|33898.9|34016|33896|34021.9|33901.9|34016|33896|9
1647915100000|2022-03-22 02:11:40|34017.2|33897.2|34018|33898|34019.2|33899.2|34015.8|33895.8|12
1647915110000|2022-03-22 02:11:50|34016.1|33896.1|34017.5|33897.5|34021.5|33901.5|34012.8|33892.8|19
1647915120000|2022-03-22 02:12:00|34015.7|33895.7|34017.7|33897.7|34022.9|33902.9|34014.1|33894.1|22
1647915130000|2022-03-22 02:12:10|34016.9|33896.9|34014.8|33894.8|34017|33897|34013.9|33893.9|15
1647915140000|2022-03-22 02:12:20|34016|33896|34017.2|33897.2|34022.6|33902.6|34016|33896|14
1647915150000|2022-03-22 02:12:30|34015.5|33895.5|34019.5|33899.5|34024.1|33904.1|34015.5|33895.5|21
1647915160000|2022-03-22 02:12:40|34019.3|33899.3|34021.1|33901.1|34022.1|33902.1|34017.9|33897.9|17
1647915170000|2022-03-22 02:12:50|34021.4|33901.4|34025.4|33905.4|34028.7|33908.7|34016.3|33896.3|21
1647915180000|2022-03-22 02:13:00|34026.5|33906.5|34020.4|33900.4|34026.8|33906.8|34019.2|33899.2|22
1647915190000|2022-03-22 02:13:10|34022.4|33902.4|34018.1|33898.1|34022.4|33902.4|34017.1|33897.1|18
1647915200000|2022-03-22 02:13:20|34020.1|33900.1|34019.4|33899.4|34020.7|33900.7|34014.7|33894.7|18
1647915210000|2022-03-22 02:13:30|34013.1|33893.1|34019.7|33899.7|34021.6|33901.6|34012.7|33892.7|19
1647915220000|2022-03-22 02:13:40|34020.5|33900.5|34014.9|33894.9|34025.8|33905.8|34006.6|33886.6|22
1647915230000|2022-03-22 02:13:50|34014.3|33894.3|34021.3|33901.3|34028.9|33908.9|34012.3|33892.3|23
1647915240000|2022-03-22 02:14:00|34017.8|33897.8|34019|33899|34028|33908|34010.3|33890.3|19
1647915250000|2022-03-22 02:14:10|34019.1|33899.1|34022.4|33902.4|34028.7|33908.7|34010.9|33890.9|19
1647915260000|2022-03-22 02:14:20|34023.7|33903.7|34025.8|33905.8|34037.3|33917.3|34018.7|33898.7|25
1647915270000|2022-03-22 02:14:30|34024.4|33904.4|34026.2|33906.2|34029|33909|34020.6|33900.6|31
1647915280000|2022-03-22 02:14:40|34026.1|33906.1|34026.4|33906.4|34029.6|33909.6|34019.5|33899.5|28
1647915290000|2022-03-22 02:14:50|34026.5|33906.5|34027|33907|34029|33909|34023.2|33903.2|26
1647915300000|2022-03-22 02:15:00|34027.6|33907.6|34023.3|33903.3|34027.7|33907.7|34022.8|33902.8|15
1647915310000|2022-03-22 02:15:10|34025.8|33905.8|34016.1|33896.1|34029|33909|34013.6|33893.6|17
1647915320000|2022-03-22 02:15:20|34013.6|33893.6|34026.8|33906.8|34026.8|33906.8|34013.6|33893.6|12
1647915330000|2022-03-22 02:15:30|34024.1|33904.1|34024.8|33904.8|34028.7|33908.7|34020.5|33900.5|20
1647915340000|2022-03-22 02:15:40|34023.3|33903.3|34025|33905|34028.5|33908.5|34019.8|33899.8|29
1647915350000|2022-03-22 02:15:50|34023.6|33903.6|34025.4|33905.4|34025.4|33905.4|34023.1|33903.1|8
1647915360000|2022-03-22 02:16:00|34025.5|33905.5|34022.2|33902.2|34027.7|33907.7|34019.5|33899.5|19
1647915370000|2022-03-22 02:16:10|34023.8|33903.8|34022.8|33902.8|34027.7|33907.7|34022.2|33902.2|23
1647915380000|2022-03-22 02:16:20|34024|33904|34025|33905|34027.2|33907.2|34022.5|33902.5|15
1647915390000|2022-03-22 02:16:30|34025.8|33905.8|34023.4|33903.4|34029.2|33909.2|34023.4|33903.4|18
1647915400000|2022-03-22 02:16:40|34022.6|33902.6|34027.6|33907.6|34030.3|33910.3|34021.5|33901.5|23
1647915410000|2022-03-22 02:16:50|34028.7|33908.7|34026.5|33906.5|34031|33911|34022.7|33902.7|22
1647915420000|2022-03-22 02:17:00|34029.7|33909.7|34026.8|33906.8|34032.4|33912.4|34022.7|33902.7|18
1647915430000|2022-03-22 02:17:10|34030.2|33910.2|34028.5|33908.5|34033.4|33913.4|34020.3|33900.3|26
1647915440000|2022-03-22 02:17:20|34026|33906|34024.1|33904.1|34029.4|33909.4|34022.8|33902.8|18
1647915450000|2022-03-22 02:17:30|34022.7|33902.7|34026.4|33906.4|34027.7|33907.7|34018.7|33898.7|19
1647915460000|2022-03-22 02:17:40|34026|33906|34030.6|33910.6|34031.1|33911.1|34024.6|33904.6|24
1647915470000|2022-03-22 02:17:50|34030.4|33910.4|34023.2|33903.2|34033.5|33913.5|34016.5|33896.5|16
1647915480000|2022-03-22 02:18:00|34021|33901|34021|33901|34022.9|33902.9|34018.7|33898.7|15
1647915490000|2022-03-22 02:18:10|34022.4|33902.4|34022|33902|34025|33905|34021.5|33901.5|15
1647915500000|2022-03-22 02:18:20|34024.2|33904.2|34026.7|33906.7|34026.7|33906.7|34018.3|33898.3|11
1647915510000|2022-03-22 02:18:30|34028.2|33908.2|34026.4|33906.4|34033.7|33913.7|34026.4|33906.4|18
1647915520000|2022-03-22 02:18:40|34027|33907|34033.4|33913.4|34039|33919|34027|33907|30
1647915530000|2022-03-22 02:18:50|34035.2|33915.2|34031.3|33911.3|34036.5|33916.5|34028.7|33908.7|17
1647915540000|2022-03-22 02:19:00|34029.6|33909.6|34033.6|33913.6|34036.5|33916.5|34029.6|33909.6|21
1647915550000|2022-03-22 02:19:10|34034.8|33914.8|34031|33911|34036.6|33916.6|34029.8|33909.8|21
1647915560000|2022-03-22 02:19:20|34032.7|33912.7|34034.4|33914.4|34034.9|33914.9|34029.4|33909.4|19
1647915570000|2022-03-22 02:19:30|34032.3|33912.3|34037.6|33917.6|34037.7|33917.7|34029.8|33909.8|23
1647915580000|2022-03-22 02:19:40|34037.5|33917.5|34029.4|33909.4|34037.5|33917.5|34024.6|33904.6|18
1647915590000|2022-03-22 02:19:50|34029.6|33909.6|34029.9|33909.9|34032|33912|34026.1|33906.1|22
1647915600000|2022-03-22 02:20:00|34031.7|33911.7|34028.9|33908.9|34031.7|33911.7|34028.9|33908.9|15
1647915610000|2022-03-22 02:20:10|34031.1|33911.1|34029.6|33909.6|34032.3|33912.3|34027.4|33907.4|19
1647915620000|2022-03-22 02:20:20|34028.8|33908.8|34030.3|33910.3|34030.3|33910.3|34025.5|33905.5|12
1647915630000|2022-03-22 02:20:30|34027.7|33907.7|34033|33913|34040|33920|34025|33905|16
1647915640000|2022-03-22 02:20:40|34038.8|33918.8|34038.5|33918.5|34038.8|33918.8|34025.2|33905.2|28
1647915650000|2022-03-22 02:20:50|34034.1|33914.1|34031.2|33911.2|34038.5|33918.5|34021.7|33901.7|20
1647915660000|2022-03-22 02:21:00|34030.4|33910.4|34029.3|33909.3|34031.7|33911.7|34023.1|33903.1|18
1647915670000|2022-03-22 02:21:10|34029.1|33909.1|34033.3|33913.3|34033.3|33913.3|34028|33908|14
1647915680000|2022-03-22 02:21:20|34030.9|33910.9|34027.4|33907.4|34033.5|33913.5|34027.4|33907.4|11
1647915690000|2022-03-22 02:21:30|34028.2|33908.2|34030.4|33910.4|34033|33913|34028.2|33908.2|6
1647915700000|2022-03-22 02:21:40|34029.3|33909.3|34027.5|33907.5|34032.5|33912.5|34024.2|33904.2|5
1647915710000|2022-03-22 02:21:50|34028|33908|34030.7|33910.7|34035.2|33915.2|34023.8|33903.8|22
1647915720000|2022-03-22 02:22:00|34035|33915|34033|33913|34035.7|33915.7|34029.8|33909.8|20
1647915730000|2022-03-22 02:22:10|34033.5|33913.5|34030.6|33910.6|34034.4|33914.4|34030.2|33910.2|14
1647915740000|2022-03-22 02:22:20|34030.8|33910.8|34029.9|33909.9|34032.7|33912.7|34028.6|33908.6|15
1647915750000|2022-03-22 02:22:30|34031.7|33911.7|34035|33915|34036.3|33916.3|34026.9|33906.9|14
1647915760000|2022-03-22 02:22:40|34035.3|33915.3|34033.7|33913.7|34035.3|33915.3|34030|33910|7
1647915770000|2022-03-22 02:22:50|34033.1|33913.1|34031.9|33911.9|34037.2|33917.2|34026.8|33906.8|17
1647915780000|2022-03-22 02:23:00|34032.6|33912.6|34030.6|33910.6|34037.3|33917.3|34030.5|33910.5|18
1647915790000|2022-03-22 02:23:10|34032.1|33912.1|34032.5|33912.5|34034|33914|34029.1|33909.1|20
1647915800000|2022-03-22 02:23:20|34033.9|33913.9|34033.7|33913.7|34037.3|33917.3|34030.2|33910.2|25
1647915810000|2022-03-22 02:23:30|34031.9|33911.9|34033.9|33913.9|34035|33915|34027.7|33907.7|24
1647915820000|2022-03-22 02:23:40|34035|33915|34033.3|33913.3|34037.8|33917.8|34025.5|33905.5|24
1647915830000|2022-03-22 02:23:50|34033.7|33913.7|34030.7|33910.7|34034|33914|34027.1|33907.1|18
1647915840000|2022-03-22 02:24:00|34032.3|33912.3|34033|33913|34034.5|33914.5|34029.3|33909.3|13
1647915850000|2022-03-22 02:24:10|34033.4|33913.4|34030.5|33910.5|34033.6|33913.6|34030.5|33910.5|16
1647915860000|2022-03-22 02:24:20|34032.4|33912.4|34034.3|33914.3|34034.3|33914.3|34030|33910|11
1647915870000|2022-03-22 02:24:30|34032.5|33912.5|34028.8|33908.8|34036.4|33916.4|34028.2|33908.2|17
1647915880000|2022-03-22 02:24:40|34031.4|33911.4|34033|33913|34036.2|33916.2|34030|33910|15
1647915890000|2022-03-22 02:24:50|34032.6|33912.6|34030.5|33910.5|34035.8|33915.8|34029.3|33909.3|18
1647915900000|2022-03-22 02:25:00|34032.3|33912.3|34029.8|33909.8|34032.3|33912.3|34028.5|33908.5|12
1647915910000|2022-03-22 02:25:10|34030.2|33910.2|34028|33908|34040|33920|34025.7|33905.7|20
1647915920000|2022-03-22 02:25:20|34031.2|33911.2|34027.9|33907.9|34031.2|33911.2|34027.2|33907.2|21
1647915930000|2022-03-22 02:25:30|34028.3|33908.3|34032.5|33912.5|34038.5|33918.5|34019.8|33899.8|24
1647915940000|2022-03-22 02:25:40|34031.6|33911.6|34031.1|33911.1|34036.4|33916.4|34030.2|33910.2|21
1647915950000|2022-03-22 02:25:50|34029.3|33909.3|34036.2|33916.2|34036.2|33916.2|34029.3|33909.3|19
1647915960000|2022-03-22 02:26:00|34031.9|33911.9|34033.1|33913.1|34037.4|33917.4|34030.6|33910.6|26
1647915970000|2022-03-22 02:26:10|34032.1|33912.1|34033.8|33913.8|34035.9|33915.9|34031|33911|30
1647915980000|2022-03-22 02:26:20|34032.2|33912.2|34032|33912|34034.2|33914.2|34030.6|33910.6|17
1647915990000|2022-03-22 02:26:30|34029|33909|34031.5|33911.5|34031.5|33911.5|34027.4|33907.4|13
1647916000000|2022-03-22 02:26:40|34031.8|33911.8|34030.8|33910.8|34037|33917|34028.3|33908.3|17
1647916010000|2022-03-22 02:26:50|34031.1|33911.1|34024.8|33904.8|34031.8|33911.8|34024.8|33904.8|8
1647916020000|2022-03-22 02:27:00|34027|33907|34028.9|33908.9|34030.4|33910.4|34026.7|33906.7|13
1647916030000|2022-03-22 02:27:10|34027|33907|34030.3|33910.3|34037|33917|34024.2|33904.2|11
1647916040000|2022-03-22 02:27:20|34024.5|33904.5|34028.7|33908.7|34029.3|33909.3|34023.4|33903.4|18
1647916050000|2022-03-22 02:27:30|34029.5|33909.5|34028.7|33908.7|34034.8|33914.8|34028.1|33908.1|13
1647916060000|2022-03-22 02:27:40|34025.7|33905.7|34029.5|33909.5|34029.8|33909.8|34025.7|33905.7|21
1647916070000|2022-03-22 02:27:50|34029.7|33909.7|34026.5|33906.5|34029.7|33909.7|34025.2|33905.2|17
1647916080000|2022-03-22 02:28:00|34026.1|33906.1|34021.6|33901.6|34028.7|33908.7|34021.6|33901.6|19
1647916090000|2022-03-22 02:28:10|34023.8|33903.8|34020.8|33900.8|34025.6|33905.6|34020.8|33900.8|7
1647916100000|2022-03-22 02:28:20|34022|33902|34026.8|33906.8|34027.5|33907.5|34022|33902|9
1647916110000|2022-03-22 02:28:30|34027.1|33907.1|34024.6|33904.6|34029.4|33909.4|34022.1|33902.1|16
1647916120000|2022-03-22 02:28:40|34022.2|33902.2|34026.2|33906.2|34026.2|33906.2|34021.5|33901.5|12
1647916130000|2022-03-22 02:28:50|34026.6|33906.6|34024.5|33904.5|34033.9|33913.9|34023.8|33903.8|24
1647916140000|2022-03-22 02:29:00|34022.8|33902.8|34024|33904|34025.8|33905.8|34021|33901|20
1647916150000|2022-03-22 02:29:10|34022.1|33902.1|34023.9|33903.9|34025.5|33905.5|34021.3|33901.3|13
1647916160000|2022-03-22 02:29:20|34025.1|33905.1|34029.6|33909.6|34030.5|33910.5|34025.1|33905.1|12
1647916170000|2022-03-22 02:29:30|34029.2|33909.2|34030.3|33910.3|34032.2|33912.2|34024.6|33904.6|20
1647916180000|2022-03-22 02:29:40|34027.3|33907.3|34030.3|33910.3|34033.2|33913.2|34024|33904|31
1647916190000|2022-03-22 02:29:50|34030.1|33910.1|34023.8|33903.8|34033|33913|34023.8|33903.8|20
1647916200000|2022-03-22 02:30:00|34023.1|33903.1|34026.5|33906.5|34031.7|33911.7|34021.4|33901.4|19
1647916210000|2022-03-22 02:30:10|34027.6|33907.6|34029.1|33909.1|34032.7|33912.7|34025.6|33905.6|25
1647916220000|2022-03-22 02:30:20|34028.8|33908.8|34032.6|33912.6|34032.6|33912.6|34026.5|33906.5|28
1647916230000|2022-03-22 02:30:30|34032.4|33912.4|34026.5|33906.5|34035|33915|34026.5|33906.5|29
1647916240000|2022-03-22 02:30:40|34026.7|33906.7|34029|33909|34032.7|33912.7|34019|33899|22
1647916250000|2022-03-22 02:30:50|34025.5|33905.5|34028.4|33908.4|34029.2|33909.2|34024.2|33904.2|26
1647916260000|2022-03-22 02:31:00|34027.1|33907.1|34026.1|33906.1|34034.7|33914.7|34025.9|33905.9|23
1647916270000|2022-03-22 02:31:10|34028.2|33908.2|34025.3|33905.3|34030.3|33910.3|34024.7|33904.7|11
1647916280000|2022-03-22 02:31:20|34025.2|33905.2|34030.8|33910.8|34031.7|33911.7|34025|33905|10
1647916290000|2022-03-22 02:31:30|34027.2|33907.2|34028.8|33908.8|34029.8|33909.8|34023.5|33903.5|20
1647916300000|2022-03-22 02:31:40|34028.9|33908.9|34030.9|33910.9|34030.9|33910.9|34023.4|33903.4|18
1647916310000|2022-03-22 02:31:50|34028.4|33908.4|34025.2|33905.2|34037.9|33919.8|34025.2|33905.2|22
1647916320000|2022-03-22 02:32:00|34024.4|33904.4|34026.7|33906.7|34030.4|33910.4|34023.8|33903.8|19
1647916330000|2022-03-22 02:32:10|34027.2|33907.2|34030.8|33910.8|34030.9|33910.9|34023.3|33903.3|21
1647916340000|2022-03-22 02:32:20|34030.9|33910.9|34028.6|33908.6|34034.4|33914.4|34026.9|33906.9|29
1647916350000|2022-03-22 02:32:30|34026.8|33906.8|34035.5|33915.5|34041.8|33921.8|34025|33905|31
1647916360000|2022-03-22 02:32:40|34033.6|33913.6|34026.3|33906.3|34036.1|33916.1|34025.9|33905.9|23
1647916370000|2022-03-22 02:32:50|34025.6|33905.6|34037|33917|34037|33917|34025.2|33905.2|15
1647916380000|2022-03-22 02:33:00|34031.5|33911.5|34030.9|33910.9|34033.6|33913.6|34028.3|33908.3|18
1647916390000|2022-03-22 02:33:10|34031.1|33911.1|34029.6|33909.6|34031.9|33911.9|34027.5|33907.5|13
1647916400000|2022-03-22 02:33:20|34029.2|33909.2|34027.9|33907.9|34032.4|33912.4|34026.5|33906.5|15
1647916410000|2022-03-22 02:33:30|34028.9|33908.9|34028.9|33908.9|34028.9|33908.9|34025.4|33905.4|11
1647916420000|2022-03-22 02:33:40|34026.8|33906.8|34027.5|33907.5|34031.2|33911.2|34013.5|33893.5|22
1647916430000|2022-03-22 02:33:50|34022.4|33902.4|34021.8|33901.8|34027.5|33907.5|34021.2|33901.2|26
1647916440000|2022-03-22 02:34:00|34021.1|33901.1|34026.5|33906.5|34029.6|33909.6|34020.9|33900.9|18
1647916450000|2022-03-22 02:34:10|34025|33905|34028.9|33908.9|34028.9|33908.9|34024.4|33904.4|10
1647916460000|2022-03-22 02:34:20|34027.8|33907.8|34024.3|33904.3|34031.4|33911.4|34024.3|33904.3|18
1647916470000|2022-03-22 02:34:30|34024.1|33904.1|34022.3|33902.3|34028.2|33908.2|34018.7|33898.7|12
1647916480000|2022-03-22 02:34:40|34022.4|33902.4|34021.3|33901.3|34031.5|33911.5|34018.8|33898.8|14
1647916490000|2022-03-22 02:34:50|34019.3|33899.3|34016.1|33896.1|34023.6|33903.6|34014.3|33894.3|8
1647916500000|2022-03-22 02:35:00|34016.7|33896.7|34023.1|33903.1|34023.4|33903.4|34016.7|33896.7|10
1647916510000|2022-03-22 02:35:10|34024.1|33904.1|34023.8|33903.8|34024.1|33904.1|34021.4|33901.4|16
1647916520000|2022-03-22 02:35:20|34025.2|33905.2|34019.3|33899.3|34025.2|33905.2|34019.2|33899.2|14
1647916530000|2022-03-22 02:35:30|34023.2|33903.2|34019|33899|34030.1|33910.1|34017.1|33897.1|26
1647916540000|2022-03-22 02:35:40|34018.6|33898.6|34027.7|33907.7|34028.2|33908.2|34015.7|33895.7|12
1647916550000|2022-03-22 02:35:50|34027.3|33907.3|34026.9|33906.9|34027.4|33907.4|34020|33900|25
1647916560000|2022-03-22 02:36:00|34029.4|33909.4|34026.4|33906.4|34029.4|33909.4|34022.1|33902.1|22
1647916570000|2022-03-22 02:36:10|34034.3|33914.3|34026.7|33906.7|34035.6|33915.6|34019.8|33899.8|17
1647916580000|2022-03-22 02:36:20|34029.2|33909.2|34012.4|33892.4|34030.3|33910.3|34012.4|33892.4|14
1647916590000|2022-03-22 02:36:30|34016.6|33896.6|34024.4|33904.4|34027.9|33907.9|34015.3|33895.3|20
1647916600000|2022-03-22 02:36:40|34023.2|33903.2|34018.9|33898.9|34026.5|33906.5|34017.8|33897.8|15
1647916610000|2022-03-22 02:36:50|34019.3|33899.3|34023.8|33903.8|34023.8|33903.8|34018.9|33898.9|8
1647916620000|2022-03-22 02:37:00|34023.7|33903.7|34020.9|33900.9|34024.5|33904.5|34020.9|33900.9|10
1647916630000|2022-03-22 02:37:10|34023.1|33903.1|34011.3|33891.3|34023.4|33903.4|34011.3|33891.3|9
1647916640000|2022-03-22 02:37:20|34014.2|33894.2|34026.4|33906.4|34032|33912|34014.1|33894.1|18
1647916650000|2022-03-22 02:37:30|34026.6|33906.6|34023.8|33903.8|34031.5|33911.5|34021.1|33901.1|21
1647916660000|2022-03-22 02:37:40|34024.7|33904.7|34020.2|33900.2|34026.6|33906.6|34017.7|33897.7|16
1647916670000|2022-03-22 02:37:50|34020.9|33900.9|34021.4|33901.4|34022.9|33902.9|34019.7|33899.7|15
1647916680000|2022-03-22 02:38:00|34021.5|33901.5|34023.6|33903.6|34025.6|33905.6|34020.7|33900.7|8
1647916690000|2022-03-22 02:38:10|34024.4|33904.4|34014.9|33894.9|34024.4|33904.4|34009.1|33889.1|6
1647916700000|2022-03-22 02:38:20|34013.1|33893.1|34021|33901|34022.3|33902.3|34011.8|33891.8|13
1647916710000|2022-03-22 02:38:30|34026|33906|34024.2|33904.2|34027.5|33907.5|34022.1|33902.1|10
1647916720000|2022-03-22 02:38:40|34023|33903|34017.4|33897.4|34023|33903|34013.7|33893.7|7
1647916730000|2022-03-22 02:38:50|34022.8|33902.8|34025.1|33905.1|34025.6|33905.6|34010.3|33890.3|19
1647916740000|2022-03-22 02:39:00|34026|33906|34021.9|33901.9|34026|33906|34018.1|33898.1|16
1647916750000|2022-03-22 02:39:10|34022.2|33902.2|34012|33892|34025.4|33905.4|34010.1|33890.1|16
1647916760000|2022-03-22 02:39:20|34011.1|33891.1|34019.7|33899.7|34025.5|33905.5|34009.5|33889.5|13
1647916770000|2022-03-22 02:39:30|34023.6|33903.6|34011.6|33891.6|34023.6|33903.6|34011.6|33891.6|23
1647916780000|2022-03-22 02:39:40|34010.9|33890.9|34005.8|33885.8|34013.6|33893.6|34005.8|33885.8|15
1647916790000|2022-03-22 02:39:50|34009.1|33889.1|34009.3|33889.3|34018.7|33898.7|34007.6|33887.6|11
1647916800000|2022-03-22 02:40:00|34008.5|33888.5|34009.3|33889.3|34017.9|33897.9|34003.7|33883.7|24
1647916810000|2022-03-22 02:40:10|34011|33891|34019.5|33899.5|34022.4|33902.4|34011|33891|21
1647916820000|2022-03-22 02:40:20|34018.9|33898.9|34020.9|33900.9|34020.9|33900.9|34016.3|33896.3|18
1647916830000|2022-03-22 02:40:30|34020.8|33900.8|34013.1|33893.1|34021.6|33901.6|34012.8|33892.8|17
1647916840000|2022-03-22 02:40:40|34013.5|33893.5|34019.2|33899.2|34020.5|33900.5|34013.5|33893.5|14
1647916850000|2022-03-22 02:40:50|34019.4|33899.4|34013.7|33893.7|34019.4|33899.4|34006.6|33886.6|12
1647916860000|2022-03-22 02:41:00|34012.5|33892.5|34012.8|33892.8|34018.1|33898.1|34007.5|33887.5|18
1647916870000|2022-03-22 02:41:10|34014.9|33894.9|34016.9|33896.9|34016.9|33896.9|34012.6|33892.6|12
1647916880000|2022-03-22 02:41:20|34020.1|33900.1|34015.1|33895.1|34020.1|33900.1|34014.9|33894.9|9
1647916890000|2022-03-22 02:41:30|34019.6|33899.6|34018|33898|34019.6|33899.6|34010.2|33890.2|13
1647916900000|2022-03-22 02:41:40|34023.1|33903.1|34021.7|33901.7|34025.8|33905.8|34017.4|33897.4|23
1647916910000|2022-03-22 02:41:50|34024|33904|34018.3|33898.3|34024.5|33904.5|34010.8|33890.8|22
1647916920000|2022-03-22 02:42:00|34018|33898|34015.1|33895.1|34018.4|33898.4|34012.8|33892.8|13
1647916930000|2022-03-22 02:42:10|34016.8|33896.8|34018.3|33898.3|34018.8|33898.8|34012.3|33892.3|17
1647916940000|2022-03-22 02:42:20|34018.4|33898.4|34017.1|33897.1|34019.8|33899.8|34017|33897|15
1647916950000|2022-03-22 02:42:30|34016.4|33896.4|34016|33896|34019.3|33899.3|34013.7|33893.7|22
1647916960000|2022-03-22 02:42:40|34016.3|33896.3|34012.8|33892.8|34017.6|33897.6|34007.3|33887.3|14
1647916970000|2022-03-22 02:42:50|34010.9|33890.9|34016.2|33896.2|34019.7|33899.7|34010.9|33890.9|17
1647916980000|2022-03-22 02:43:00|34010.2|33890.2|34013.6|33893.6|34017.1|33897.1|34010.1|33890.1|18
1647916990000|2022-03-22 02:43:10|34016.8|33896.8|34011.6|33891.6|34016.8|33896.8|34006.6|33886.6|16
1647917000000|2022-03-22 02:43:20|34015.3|33895.3|34012.9|33892.9|34015.3|33895.3|34009.3|33889.3|16
1647917010000|2022-03-22 02:43:30|33994.5|33874.5|34014.3|33894.3|34020.2|33900.2|33994.5|33874.5|14
1647917020000|2022-03-22 02:43:40|34014.6|33894.6|34014.3|33894.3|34018.9|33898.9|34012.6|33892.6|18
1647917030000|2022-03-22 02:43:50|34013.1|33893.1|34015|33895|34018.2|33898.2|34012.8|33892.8|20
1647917040000|2022-03-22 02:44:00|34015.1|33895.1|34015.1|33895.1|34018.4|33898.4|34005.2|33885.2|21
1647917050000|2022-03-22 02:44:10|34015.2|33895.2|34014.9|33894.9|34015.3|33895.3|34011.8|33891.8|19
1647917060000|2022-03-22 02:44:20|34007.9|33887.9|34013.4|33893.4|34018.9|33898.9|34007.9|33887.9|16
1647917070000|2022-03-22 02:44:30|34012.7|33892.7|34017.7|33897.7|34018.1|33898.1|34011.7|33891.7|12
1647917080000|2022-03-22 02:44:40|34018.6|33898.6|34016.3|33896.3|34018.6|33898.6|34002.5|33882.5|18
1647917090000|2022-03-22 02:44:50|34007.4|33887.4|34014|33894|34015.7|33895.7|34007.4|33887.4|20
1647917100000|2022-03-22 02:45:00|34015.2|33895.2|34013.2|33893.2|34017.2|33897.2|34010.3|33890.3|16
1647917110000|2022-03-22 02:45:10|34012.4|33892.4|34009.2|33889.2|34014.2|33894.2|34005.3|33885.3|14
1647917120000|2022-03-22 02:45:20|34000|33880|34009.3|33889.3|34013.8|33893.8|34000|33880|21
1647917130000|2022-03-22 02:45:30|34008|33888|34009.6|33889.6|34015.3|33895.3|34001.1|33881.1|20
1647917140000|2022-03-22 02:45:40|34010.1|33890.1|34010.7|33890.7|34013.6|33893.6|33997.1|33877.1|23
1647917150000|2022-03-22 02:45:50|34009.5|33889.5|34002.5|33882.5|34010.4|33890.4|34002.5|33882.5|22
1647917160000|2022-03-22 02:46:00|34003.6|33883.6|34002.9|33882.9|34007.2|33887.2|34002.9|33882.9|21
1647917170000|2022-03-22 02:46:10|34004.2|33884.2|33999.4|33879.4|34004.2|33884.2|33997|33877|17
1647917180000|2022-03-22 02:46:20|34002|33882|34002|33882|34007.5|33887.5|34000.5|33880.5|23
1647917190000|2022-03-22 02:46:30|34002.2|33882.2|33995|33875|34005.3|33885.3|33994.2|33874.2|17
1647917200000|2022-03-22 02:46:40|33996.4|33876.4|34005.6|33885.6|34005.6|33885.6|33986.5|33866.5|18
1647917210000|2022-03-22 02:46:50|33997.4|33877.4|34004.6|33884.6|34004.6|33884.6|33994.8|33874.8|21
1647917220000|2022-03-22 02:47:00|34000.8|33880.8|34003|33883|34013.8|33893.8|33996.9|33876.9|16
1647917230000|2022-03-22 02:47:10|33998.6|33878.6|34000.3|33880.3|34001.8|33881.8|33998.6|33878.6|25
1647917240000|2022-03-22 02:47:20|34001.6|33881.6|34000.6|33880.6|34003.1|33883.1|33999|33879|14
1647917250000|2022-03-22 02:47:30|34005.3|33885.3|33986.7|33866.7|34005.4|33885.4|33986.7|33866.7|11
1647917260000|2022-03-22 02:47:40|33993.7|33873.7|34002|33882|34008.8|33888.8|33993.7|33873.7|20
1647917270000|2022-03-22 02:47:50|34001.6|33881.6|34003|33883|34005.3|33885.3|34001.5|33881.5|11
1647917280000|2022-03-22 02:48:00|34001|33881|34003|33883|34004|33884|34000.3|33880.3|10
1647917290000|2022-03-22 02:48:10|33998.2|33878.2|33996.5|33876.5|34008.7|33888.7|33996.5|33876.5|16
1647917300000|2022-03-22 02:48:20|33996.1|33876.1|33997.5|33877.5|34000.8|33880.8|33995.3|33875.3|8
1647917310000|2022-03-22 02:48:30|33996.4|33876.4|33988.7|33868.7|34007.6|33887.6|33988.7|33868.7|10
1647917320000|2022-03-22 02:48:40|33991.5|33871.5|33996.9|33876.9|33998.2|33878.2|33991.5|33871.5|9
1647917330000|2022-03-22 02:48:50|33994.2|33874.2|33995.8|33875.8|34003.3|33883.3|33989.7|33869.7|8
1647917340000|2022-03-22 02:49:00|33996.3|33876.3|34001.2|33881.2|34005.4|33885.4|33993.6|33873.6|23
1647917350000|2022-03-22 02:49:10|34000.3|33880.3|34008.4|33888.4|34009.2|33889.2|34000.3|33880.3|20
1647917360000|2022-03-22 02:49:20|34009|33889|34008|33888|34011.7|33891.7|34005.9|33885.9|18
1647917370000|2022-03-22 02:49:30|34008.4|33888.4|34014.5|33894.5|34016.1|33896.1|34004|33884|14
1647917380000|2022-03-22 02:49:40|34014.2|33894.2|34002.9|33882.9|34015.7|33895.7|34002.9|33882.9|13
1647917390000|2022-03-22 02:49:50|34006.4|33886.4|34010.9|33890.9|34012.3|33892.3|34004.6|33884.6|20
1647917400000|2022-03-22 02:50:00|34007.1|33887.1|34004.5|33884.5|34010.2|33890.2|34003.8|33883.8|18
1647917410000|2022-03-22 02:50:10|34005.4|33885.4|34007.2|33887.2|34009.3|33889.3|34004.1|33884.1|19
1647917420000|2022-03-22 02:50:20|34006.1|33886.1|34007.6|33887.6|34007.6|33887.6|34003.3|33883.3|11
1647917430000|2022-03-22 02:50:30|34007.8|33887.8|33999.4|33879.4|34010.3|33890.3|33999.4|33879.4|27
1647917440000|2022-03-22 02:50:40|34009.1|33889.1|34000.4|33880.4|34009.1|33889.1|33999.5|33879.5|26
1647917450000|2022-03-22 02:50:50|34001.8|33881.8|34001.1|33881.1|34004.8|33884.8|33999.7|33879.7|15
1647917460000|2022-03-22 02:51:00|34004.5|33884.5|34008.6|33888.6|34008.6|33888.6|34003.1|33883.1|10
1647917470000|2022-03-22 02:51:10|34007.6|33887.6|34003.2|33883.2|34007.6|33887.6|34002.9|33882.9|13
1647917480000|2022-03-22 02:51:20|34004.4|33884.4|34005.6|33885.6|34006.6|33886.6|34001.5|33881.5|17
1647917490000|2022-03-22 02:51:30|34006.5|33886.5|34003.1|33883.1|34007.5|33887.5|34000.9|33880.9|14
1647917500000|2022-03-22 02:51:40|34003|33883|34005.6|33885.6|34006.7|33886.7|33999.9|33879.9|16
1647917510000|2022-03-22 02:51:50|34004.3|33884.3|34010.2|33890.2|34010.2|33890.2|34003.3|33883.3|13
1647917520000|2022-03-22 02:52:00|34010.5|33890.5|34003.8|33883.8|34010.5|33890.5|34003.3|33883.3|27
1647917530000|2022-03-22 02:52:10|34002.6|33882.6|34004.6|33884.6|34008.3|33888.3|34000.1|33880.1|22
1647917540000|2022-03-22 02:52:20|33998.6|33878.6|34003.3|33883.3|34012|33892|33998.6|33878.6|22
1647917550000|2022-03-22 02:52:30|34005.6|33885.6|33999.4|33879.4|34008.5|33888.5|33999.4|33879.4|25
1647917560000|2022-03-22 02:52:40|33998.6|33878.6|34005.4|33885.4|34008.5|33888.5|33998.3|33878.3|20
1647917570000|2022-03-22 02:52:50|34007.5|33887.5|34006|33886|34008.8|33888.8|34006|33886|21
1647917580000|2022-03-22 02:53:00|34004.4|33884.4|34006.2|33886.2|34006.2|33886.2|34004|33884|8
1647917590000|2022-03-22 02:53:10|34006.3|33886.3|34002.9|33882.9|34006.4|33886.4|34002.4|33882.4|6
1647917600000|2022-03-22 02:53:20|34004.4|33884.4|34008.1|33888.1|34010|33890|34000.5|33880.5|17
1647917610000|2022-03-22 02:53:30|34007.7|33887.7|34008.3|33888.3|34010.7|33890.7|34004.1|33884.1|19
1647917620000|2022-03-22 02:53:40|34002|33882|34007.1|33887.1|34011.5|33891.5|34002|33882|15
1647917630000|2022-03-22 02:53:50|34007.6|33887.6|34007.7|33887.7|34010.1|33890.1|34003.7|33883.7|9
1647917640000|2022-03-22 02:54:00|34006.3|33886.3|34009.2|33889.2|34015.8|33895.8|34003.4|33883.4|14
1647917650000|2022-03-22 02:54:10|34012.9|33892.9|34007.1|33887.1|34014.5|33894.5|34004.8|33884.8|15
1647917660000|2022-03-22 02:54:20|34005.5|33885.5|34003.9|33883.9|34006.2|33886.2|34000.2|33880.2|16
1647917670000|2022-03-22 02:54:30|34004.4|33884.4|34007.7|33887.7|34009.8|33889.8|34001.3|33881.3|10
1647917680000|2022-03-22 02:54:40|34006.8|33886.8|34005.2|33885.2|34010.8|33890.8|34005.2|33885.2|11
1647917690000|2022-03-22 02:54:50|34006.2|33886.2|34005.7|33885.7|34009.8|33889.8|34002|33882|11
1647917700000|2022-03-22 02:55:00|34006.9|33886.9|34011.3|33891.3|34013.7|33893.7|34004.6|33884.6|21
1647917710000|2022-03-22 02:55:10|34012.2|33892.2|34012.1|33892.1|34017.6|33897.6|34007.3|33887.3|33
1647917720000|2022-03-22 02:55:20|34012.3|33892.3|34012.1|33892.1|34016.9|33896.9|34010.9|33890.9|27
1647917730000|2022-03-22 02:55:30|34013|33893|34012.5|33892.5|34016.9|33896.9|34011|33891|24
1647917740000|2022-03-22 02:55:40|34013|33893|34017.5|33897.5|34018.5|33898.5|34011.5|33891.5|28
1647917750000|2022-03-22 02:55:50|34014.8|33894.8|34016.7|33896.7|34018.3|33898.3|34010.2|33890.2|25
1647917760000|2022-03-22 02:56:00|34015.3|33895.3|34013.9|33893.9|34017|33897|34010.4|33890.4|29
1647917770000|2022-03-22 02:56:10|34014.1|33894.1|34020.5|33900.5|34022.6|33902.6|34013.3|33893.3|32
1647917780000|2022-03-22 02:56:20|34020.3|33900.3|34017.6|33897.6|34021.4|33901.4|34013.5|33893.5|28
1647917790000|2022-03-22 02:56:30|34017.9|33897.9|34017.4|33897.4|34020.9|33900.9|34015.9|33895.9|18
1647917800000|2022-03-22 02:56:40|34017.6|33897.6|34017.7|33897.7|34020.6|33900.6|34014.8|33894.8|21
1647917810000|2022-03-22 02:56:50|34017.5|33897.5|34014.8|33894.8|34022.4|33902.4|34014.8|33894.8|31
1647917820000|2022-03-22 02:57:00|34015.2|33895.2|34012.4|33892.4|34018.7|33898.7|34007.1|33887.1|29
1647917830000|2022-03-22 02:57:10|34012.1|33892.1|34013|33893|34017.1|33897.1|34009|33889|32
1647917840000|2022-03-22 02:57:20|34012.3|33892.3|34010.6|33890.6|34016.1|33896.1|34010.3|33890.3|28
1647917850000|2022-03-22 02:57:30|34009.9|33889.9|34011.7|33891.7|34016|33896|34009.9|33889.9|24
1647917860000|2022-03-22 02:57:40|34011.1|33891.1|34006.1|33886.1|34018.2|33898.2|34004.4|33884.4|34
1647917870000|2022-03-22 02:57:50|34009|33889|34003.2|33883.2|34014.5|33894.5|34003.1|33883.1|36
1647917880000|2022-03-22 02:58:00|34004.3|33884.3|34002.8|33882.8|34004.5|33884.5|34001.9|33881.9|21
1647917890000|2022-03-22 02:58:10|34003.1|33883.1|34007.4|33887.4|34007.4|33887.4|33999.1|33879.1|24
1647917900000|2022-03-22 02:58:20|34008.1|33888.1|34003.8|33883.8|34008.6|33888.6|34001.8|33881.8|27
1647917910000|2022-03-22 02:58:30|34002.8|33882.8|34003.8|33883.8|34005|33885|34002.1|33882.1|29
1647917920000|2022-03-22 02:58:40|34003.5|33883.5|34003.9|33883.9|34019.9|33899.9|33992|33872|30
1647917930000|2022-03-22 02:58:50|34003.7|33883.7|34004.7|33884.7|34011.5|33891.5|34001.8|33881.8|29
1647917940000|2022-03-22 02:59:00|34008|33888|34008|33888|34008.3|33888.3|34000.4|33880.4|27
1647917950000|2022-03-22 02:59:10|34003.4|33883.4|34004|33884|34007.7|33887.7|34002.3|33882.3|29
1647917960000|2022-03-22 02:59:20|34004.4|33884.4|34000.2|33880.2|34006.8|33886.8|33999.9|33879.9|29
1647917970000|2022-03-22 02:59:30|34000.6|33880.6|34001.1|33881.1|34005.4|33885.4|33997.7|33877.7|24
1647917980000|2022-03-22 02:59:40|34002.2|33882.2|34000|33880|34007.9|33887.9|33996.7|33876.7|29
1647917990000|2022-03-22 02:59:50|33999.7|33879.7|33997.8|33877.8|34003.9|33883.9|33993.6|33873.6|28
1647918000000|2022-03-22 03:00:00|34000.9|33880.9|33996.9|33876.9|34001.6|33881.6|33996.9|33876.9|18
1647918010000|2022-03-22 03:00:10|33996|33876|34000|33880|34001.2|33881.2|33995.4|33875.4|29
1647918020000|2022-03-22 03:00:20|33999.7|33879.7|34004.3|33884.3|34004.3|33884.3|33992.4|33872.4|29
1647918030000|2022-03-22 03:00:30|33998.8|33878.8|33997.3|33877.3|34004.4|33884.4|33996.4|33876.4|33
1647918040000|2022-03-22 03:00:40|33994.1|33874.1|33994.9|33874.9|34005.9|33885.9|33993.9|33873.9|25
1647918050000|2022-03-22 03:00:50|33995.9|33875.9|33992.2|33872.2|33997.8|33877.8|33992.2|33872.2|23
1647918060000|2022-03-22 03:01:00|33993.4|33873.4|33996.8|33876.8|33998.1|33878.1|33993.3|33873.3|19
1647918070000|2022-03-22 03:01:10|33996.6|33876.6|34005.4|33885.4|34008.1|33888.1|33996.3|33876.3|29
1647918080000|2022-03-22 03:01:20|34002.9|33882.9|34005.7|33885.7|34006.2|33886.2|34001|33881|25
1647918090000|2022-03-22 03:01:30|34005.2|33885.2|34004.6|33884.6|34008.1|33888.1|34000.6|33880.6|26
1647918100000|2022-03-22 03:01:40|34006|33886|34002.8|33882.8|34006|33886|34001.2|33881.2|11
1647918110000|2022-03-22 03:01:50|34003.4|33883.4|34009|33889|34009|33889|33999.6|33879.6|13
1647918120000|2022-03-22 03:02:00|34006.1|33886.1|34012.6|33892.6|34013.1|33893.1|34004.3|33884.3|28
1647918130000|2022-03-22 03:02:10|34010.6|33890.6|34005.2|33885.2|34010.6|33890.6|34004.5|33884.5|29
1647918140000|2022-03-22 03:02:20|34006.7|33886.7|34011.9|33891.9|34012.1|33892.1|34006.7|33886.7|23
1647918150000|2022-03-22 03:02:30|34012|33892|34006.7|33886.7|34012.3|33892.3|34006.7|33886.7|18
1647918160000|2022-03-22 03:02:40|34010.3|33890.3|34006.3|33886.3|34014.1|33894.1|34004.4|33884.4|28
1647918170000|2022-03-22 03:02:50|34012|33892|34006.4|33886.4|34012|33892|34004.1|33884.1|22
1647918180000|2022-03-22 03:03:00|34006.2|33886.2|34007.3|33887.3|34013.2|33893.2|34001.4|33881.4|32
1647918190000|2022-03-22 03:03:10|34007.2|33887.2|34006.9|33886.9|34011|33891|34005|33885|23
1647918200000|2022-03-22 03:03:20|34004.6|33884.6|34008|33888|34008.9|33888.9|34002.7|33882.7|23
1647918210000|2022-03-22 03:03:30|34004.7|33884.7|34007.8|33887.8|34009.8|33889.8|34004|33884|21
1647918220000|2022-03-22 03:03:40|34007.7|33887.7|34000.5|33880.5|34007.7|33887.7|33995.9|33875.9|19
1647918230000|2022-03-22 03:03:50|34007.4|33887.4|34003.5|33883.5|34010.4|33890.4|33999.4|33879.4|27
1647918240000|2022-03-22 03:04:00|34004.3|33884.3|34003.2|33883.2|34010.8|33890.8|33999.6|33879.6|22
1647918250000|2022-03-22 03:04:10|34001.6|33881.6|34000.9|33880.9|34007.2|33887.2|33995.4|33875.4|17
1647918260000|2022-03-22 03:04:20|34001.2|33881.2|34003.5|33883.5|34008.3|33888.3|34001.2|33881.2|23
1647918270000|2022-03-22 03:04:30|34007.6|33887.6|34007.7|33887.7|34015|33895|33998.5|33878.5|29
1647918280000|2022-03-22 03:04:40|34006.3|33886.3|34013.2|33893.2|34013.7|33893.7|34004.8|33884.8|24
1647918290000|2022-03-22 03:04:50|34015.7|33895.7|34015.3|33895.3|34016.5|33896.5|34011.8|33891.8|19
1647918300000|2022-03-22 03:05:00|34015.4|33895.4|34010|33890|34015.9|33895.9|34006.6|33886.6|19
1647918310000|2022-03-22 03:05:10|34009.1|33889.1|34010.8|33890.8|34012.9|33892.9|34006.4|33886.4|20
1647918320000|2022-03-22 03:05:20|34013|33893|34009.5|33889.5|34016.8|33896.8|34009.5|33889.5|14
1647918330000|2022-03-22 03:05:30|34008.8|33888.8|34011.4|33891.4|34016.9|33896.9|34002.8|33882.8|11
1647918340000|2022-03-22 03:05:40|34009.5|33889.5|34013.3|33893.3|34019.1|33899.1|34004.3|33884.3|21
1647918350000|2022-03-22 03:05:50|34011.4|33891.4|34010.4|33890.4|34013.3|33893.3|34005.4|33885.4|25
1647918360000|2022-03-22 03:06:00|34013.8|33893.8|34010.2|33890.2|34013.8|33893.8|34009.3|33889.3|18
1647918370000|2022-03-22 03:06:10|34012.1|33892.1|34013.4|33893.4|34015.3|33895.3|34010.6|33890.6|17
1647918380000|2022-03-22 03:06:20|34015.7|33895.7|34010.9|33890.9|34020.5|33900.5|34006.7|33886.7|24
1647918390000|2022-03-22 03:06:30|34012.6|33892.6|34003.4|33883.4|34014.9|33894.9|34001.6|33881.6|25
1647918400000|2022-03-22 03:06:40|34004|33884|34009.9|33889.9|34013.9|33893.9|34003.8|33883.8|12
1647918410000|2022-03-22 03:06:50|34003.5|33883.5|34004.3|33884.3|34006.3|33886.3|34003.5|33883.5|8
1647918420000|2022-03-22 03:07:00|34004.5|33884.5|34012.1|33892.1|34013.3|33893.3|34004.1|33884.1|18
1647918430000|2022-03-22 03:07:10|34009.1|33889.1|34010.5|33890.5|34013.5|33893.5|34007.6|33887.6|16
1647918440000|2022-03-22 03:07:20|34010.1|33890.1|34016|33896|34016.5|33896.5|34003|33883|19
1647918450000|2022-03-22 03:07:30|34019|33899|34018.6|33898.6|34019|33899|34012.4|33892.4|10
1647918460000|2022-03-22 03:07:40|34018.8|33898.8|34014.4|33894.4|34018.8|33898.8|34003.8|33883.8|20
1647918470000|2022-03-22 03:07:50|34012|33892|34007.4|33887.4|34015.8|33895.8|34007.4|33887.4|16
1647918480000|2022-03-22 03:08:00|34009.2|33889.2|34010.1|33890.1|34012.4|33892.4|34004.3|33884.3|22
1647918490000|2022-03-22 03:08:10|34010.4|33890.4|34002.3|33882.3|34012.2|33892.2|34000.4|33880.4|13
1647918500000|2022-03-22 03:08:20|34000.9|33880.9|34004.8|33884.8|34007|33887|34000.9|33880.9|15
1647918510000|2022-03-22 03:08:30|34005.3|33885.3|33998.7|33878.7|34007.9|33887.9|33998.7|33878.7|9
1647918520000|2022-03-22 03:08:40|34004.1|33884.1|34007.2|33887.2|34009.6|33889.6|34004.1|33884.1|9
1647918530000|2022-03-22 03:08:50|34006.9|33886.9|34005.8|33885.8|34014.3|33894.3|34005.8|33885.8|9
1647918540000|2022-03-22 03:09:00|34005.4|33885.4|34001.4|33881.4|34012.8|33892.8|34001.4|33881.4|14
1647918550000|2022-03-22 03:09:10|34005.8|33885.8|34003.6|33883.6|34011.1|33891.1|34003.6|33883.6|11
1647918560000|2022-03-22 03:09:20|34003.3|33883.3|34003.6|33883.6|34010.1|33890.1|34003.3|33883.3|16
1647918570000|2022-03-22 03:09:30|34003|33883|34009.8|33889.8|34010.8|33890.8|34001.6|33881.6|13
1647918580000|2022-03-22 03:09:40|34008.5|33888.5|34009|33889|34013.3|33893.3|34006.4|33886.4|18
1647918590000|2022-03-22 03:09:50|34009.2|33889.2|34002.2|33882.2|34012.6|33892.6|33998.8|33878.8|10
1647918600000|2022-03-22 03:10:00|34002.3|33882.3|33998.8|33878.8|34014.6|33894.6|33998.8|33878.8|18
1647918610000|2022-03-22 03:10:10|33998.4|33878.4|33999.3|33879.3|34005.3|33885.3|33996.7|33876.7|17
1647918620000|2022-03-22 03:10:20|34001.7|33881.7|34003.1|33883.1|34005|33885|34000|33880|14
1647918630000|2022-03-22 03:10:30|34002.3|33882.3|34007|33887|34007.8|33887.8|34000.9|33880.9|10
1647918640000|2022-03-22 03:10:40|34007.4|33887.4|34003.3|33883.3|34014|33894|34002.3|33882.3|12
1647918650000|2022-03-22 03:10:50|34000.2|33880.2|34010.6|33890.6|34016.1|33896.1|33996.2|33876.2|17
1647918660000|2022-03-22 03:11:00|34008.6|33888.6|34008.1|33888.1|34015.9|33895.9|34007|33887|19
1647918670000|2022-03-22 03:11:10|34007|33887|34010|33890|34013.8|33893.8|34005.1|33885.1|20
1647918680000|2022-03-22 03:11:20|34008.6|33888.6|34005|33885|34012.1|33892.1|34003.3|33883.3|20
1647918690000|2022-03-22 03:11:30|34004.4|33884.4|34008.9|33888.9|34008.9|33888.9|34004.4|33884.4|14
1647918700000|2022-03-22 03:11:40|34006.4|33886.4|34010.7|33890.7|34010.9|33890.9|34006.4|33886.4|17
1647918710000|2022-03-22 03:11:50|34010.3|33890.3|34001.2|33881.2|34013.6|33893.6|34001.2|33881.2|7
1647918720000|2022-03-22 03:12:00|34006.4|33886.4|34010.6|33890.6|34017.6|33897.6|33999.8|33879.8|17
1647918730000|2022-03-22 03:12:10|34009.8|33889.8|34010.8|33890.8|34016.4|33896.4|34004.7|33884.7|12
1647918740000|2022-03-22 03:12:20|34011|33891|34014.5|33894.5|34015.4|33895.4|34007.6|33887.6|23
1647918750000|2022-03-22 03:12:30|34014.3|33894.3|34009.5|33889.5|34014.3|33894.3|34002.9|33882.9|9
1647918760000|2022-03-22 03:12:40|34008.4|33888.4|34010|33890|34012.7|33892.7|33988.4|33868.4|8
1647918770000|2022-03-22 03:12:50|34011.2|33891.2|34015.8|33895.8|34018.1|33898.1|34006.5|33886.5|17
1647918780000|2022-03-22 03:13:00|34012.6|33892.6|34014.7|33894.7|34016.6|33896.6|34011.2|33891.2|14
1647918790000|2022-03-22 03:13:10|34014.8|33894.8|34013.3|33893.3|34015.5|33895.5|34006.6|33886.6|16
1647918800000|2022-03-22 03:13:20|34014.7|33894.7|34015.5|33895.5|34015.6|33895.6|34011.9|33891.9|14
1647918810000|2022-03-22 03:13:30|34014.9|33894.9|34016.6|33896.6|34016.6|33896.6|34008.3|33888.3|17
1647918820000|2022-03-22 03:13:40|34020.2|33900.2|34011.9|33891.9|34020.2|33900.2|34009.4|33889.4|15
1647918830000|2022-03-22 03:13:50|34015.4|33895.4|34006.3|33886.3|34018.5|33898.5|33996.9|33876.9|13
1647918840000|2022-03-22 03:14:00|34006.5|33886.5|34001.4|33881.4|34017.9|33897.9|33998.1|33878.1|13
1647918850000|2022-03-22 03:14:10|34006.8|33886.8|34010.5|33890.5|34012|33892|34004.4|33884.4|23
1647918860000|2022-03-22 03:14:20|34009.9|33889.9|34010.4|33890.4|34012.8|33892.8|34008|33888|10
1647918870000|2022-03-22 03:14:30|34014.1|33894.1|34017.2|33897.2|34019.1|33899.1|33992.3|33872.3|16
1647918880000|2022-03-22 03:14:40|34016.7|33896.7|34015.9|33895.9|34018.1|33898.1|34011.8|33891.8|12
1647918890000|2022-03-22 03:14:50|34013.9|33893.9|34009.3|33889.3|34017.3|33897.3|34002.4|33882.4|22
1647918900000|2022-03-22 03:15:00|34015.9|33895.9|34016.8|33896.8|34017.1|33897.1|34011.1|33891.1|18
1647918910000|2022-03-22 03:15:10|34014.7|33894.7|34017.7|33897.7|34017.7|33897.7|34013.1|33893.1|11
1647918920000|2022-03-22 03:15:20|34017.6|33897.6|34001.4|33881.4|34031|33911|33999.4|33879.4|12
1647918930000|2022-03-22 03:15:30|34000.5|33880.5|34010.8|33890.8|34021.6|33901.6|33999.1|33879.1|23
1647918940000|2022-03-22 03:15:40|34011.9|33891.9|34017.1|33897.1|34017.2|33897.2|34011|33891|13
1647918950000|2022-03-22 03:15:50|34015.9|33895.9|34017.3|33897.3|34019.5|33899.5|34007|33887|22
1647918960000|2022-03-22 03:16:00|34016.2|33896.2|34017|33897|34019.5|33899.5|34013.1|33893.1|17
1647918970000|2022-03-22 03:16:10|34013|33893|34011.9|33891.9|34017.1|33897.1|34009.9|33889.9|15
1647918980000|2022-03-22 03:16:20|34016.9|33896.9|34012.7|33892.7|34019.8|33899.8|34012.7|33892.7|18
1647918990000|2022-03-22 03:16:30|34014.8|33894.8|34015.5|33895.5|34018.2|33898.2|34007.5|33887.5|18
1647919000000|2022-03-22 03:16:40|34015.6|33895.6|34011.8|33891.8|34019|33899|34011.8|33891.8|12
1647919010000|2022-03-22 03:16:50|34011.1|33891.1|34012.3|33892.3|34014.3|33894.3|34001.4|33881.4|15
1647919020000|2022-03-22 03:17:00|34011.5|33891.5|34011.1|33891.1|34011.5|33891.5|34008.3|33888.3|20
1647919030000|2022-03-22 03:17:10|34010.5|33890.5|34012.2|33892.2|34013.3|33893.3|34006.7|33886.7|14
1647919040000|2022-03-22 03:17:20|34009.4|33889.4|34010|33890|34012.5|33892.5|34006.9|33886.9|20
1647919050000|2022-03-22 03:17:30|34009.4|33889.4|34003.1|33883.1|34017.4|33897.4|33996.1|33876.1|18
1647919060000|2022-03-22 03:17:40|34004.3|33884.3|34008|33888|34011.3|33891.3|34004.3|33884.3|14
1647919070000|2022-03-22 03:17:50|34004.3|33884.3|34010.1|33890.1|34012.5|33892.5|34003|33883|16
1647919080000|2022-03-22 03:18:00|34010.7|33890.7|34009.5|33889.5|34015.4|33895.4|34002.9|33882.9|18
1647919090000|2022-03-22 03:18:10|34013.4|33893.4|34016.5|33896.5|34017.1|33897.1|33994|33874|20
1647919100000|2022-03-22 03:18:20|34010.5|33890.5|34012.6|33892.6|34014.7|33894.7|34009.1|33889.1|14
1647919110000|2022-03-22 03:18:30|34011.7|33891.7|34011.7|33891.7|34013.3|33893.3|34008.2|33888.2|17
1647919120000|2022-03-22 03:18:40|34009.5|33889.5|34008.1|33888.1|34014.5|33894.5|34000.7|33880.7|16
1647919130000|2022-03-22 03:18:50|34008.2|33888.2|34012.4|33892.4|34013|33893|34006.1|33886.1|12
1647919140000|2022-03-22 03:19:00|34012.1|33892.1|34013.7|33893.7|34013.7|33893.7|34008.6|33888.6|16
1647919150000|2022-03-22 03:19:10|34010.9|33890.9|34007.8|33887.8|34012.5|33892.5|33999.7|33879.7|14
1647919160000|2022-03-22 03:19:20|34007.7|33887.7|34011.8|33891.8|34015.3|33895.3|34005.7|33885.7|23
1647919170000|2022-03-22 03:19:30|34011.1|33891.1|34005.5|33885.5|34012.4|33892.4|34000.7|33880.7|23
1647919180000|2022-03-22 03:19:40|34006.2|33886.2|34012.1|33892.1|34012.1|33892.1|34002.7|33882.7|19
1647919190000|2022-03-22 03:19:50|34010.8|33890.8|34005.7|33885.7|34011.8|33891.8|34000.5|33880.5|18
1647919200000|2022-03-22 03:20:00|34006.1|33886.1|34005.5|33885.5|34012.9|33892.9|34005.5|33885.5|16
1647919210000|2022-03-22 03:20:10|34004.2|33884.2|34002.7|33882.7|34007.7|33887.7|33991|33871|29
1647919220000|2022-03-22 03:20:20|34002.9|33882.9|34004.6|33884.6|34008.8|33888.8|34000.9|33880.9|24
1647919230000|2022-03-22 03:20:30|34004.2|33884.2|34004.9|33884.9|34006.3|33886.3|34004.2|33884.2|22
1647919240000|2022-03-22 03:20:40|34004.7|33884.7|34005.1|33885.1|34005.1|33885.1|33999.1|33879.1|19
1647919250000|2022-03-22 03:20:50|34004.9|33884.9|34005.5|33885.5|34005.5|33885.5|34002.2|33882.2|15
1647919260000|2022-03-22 03:21:00|34006.6|33886.6|34008.3|33888.3|34008.3|33888.3|33989|33869|18
1647919270000|2022-03-22 03:21:10|33999.3|33879.3|34002.7|33882.7|34007.6|33887.6|33999.3|33879.3|17
1647919280000|2022-03-22 03:21:20|34000.7|33880.7|34000.5|33880.5|34004.5|33884.5|33999.3|33879.3|13
1647919290000|2022-03-22 03:21:30|34003.4|33883.4|34000.2|33880.2|34006.2|33886.2|33992.3|33872.3|18
1647919300000|2022-03-22 03:21:40|33999.4|33879.4|33999.5|33879.5|34001.2|33881.2|33997.6|33877.6|18
1647919310000|2022-03-22 03:21:50|34001.5|33881.5|33995.4|33875.4|34002.1|33882.1|33988.4|33868.4|16
1647919320000|2022-03-22 03:22:00|33994.3|33874.3|34002.6|33882.6|34003.4|33883.4|33991.6|33871.6|15
1647919330000|2022-03-22 03:22:10|33999|33879|33993|33873|34001.1|33881.1|33986.9|33866.9|16
1647919340000|2022-03-22 03:22:20|33992.7|33872.7|33998.8|33878.8|34003.9|33883.9|33991|33871|17
1647919350000|2022-03-22 03:22:30|33998.9|33878.9|33992.5|33872.5|34001.3|33881.3|33990.2|33870.2|16
1647919360000|2022-03-22 03:22:40|33991.2|33871.2|33992.9|33872.9|33994.1|33874.1|33991.2|33871.2|10
1647919370000|2022-03-22 03:22:50|33991.3|33871.3|33993.9|33873.9|34004.4|33884.4|33985.7|33865.7|16
1647919380000|2022-03-22 03:23:00|33997.7|33877.7|34000.8|33880.8|34004.4|33884.4|33996.8|33876.8|15
1647919390000|2022-03-22 03:23:10|33999.7|33879.7|34000.7|33880.7|34000.7|33880.7|33986.4|33866.4|15
1647919400000|2022-03-22 03:23:20|33999.5|33879.5|33996.3|33876.3|34001|33881|33994.6|33874.6|16
1647919410000|2022-03-22 03:23:30|33996.2|33876.2|33999.9|33879.9|34001.8|33881.8|33996.2|33876.2|12
1647919420000|2022-03-22 03:23:40|34000.3|33880.3|33993.3|33873.3|34004.5|33884.5|33982.6|33862.6|16
1647919430000|2022-03-22 03:23:50|33992.7|33872.7|34004.8|33884.8|34009.2|33889.2|33992.1|33872.1|18
1647919440000|2022-03-22 03:24:00|34003.9|33883.9|34002.2|33882.2|34004.8|33884.8|34000.4|33880.4|9
1647919450000|2022-03-22 03:24:10|34002.4|33882.4|34002.2|33882.2|34006.9|33886.9|33995.8|33875.8|15
1647919460000|2022-03-22 03:24:20|34000.8|33880.8|34002.9|33882.9|34002.9|33882.9|33998.4|33878.4|14
1647919470000|2022-03-22 03:24:30|34001.3|33881.3|33995.5|33875.5|34001.5|33881.5|33995|33875|12
1647919480000|2022-03-22 03:24:40|33991.5|33871.5|33994.9|33874.9|34012.2|33892.2|33987.6|33867.6|17
1647919490000|2022-03-22 03:24:50|33993|33873|33995.4|33875.4|33996.7|33876.7|33987.1|33867.1|13
1647919500000|2022-03-22 03:25:00|33993|33873|34003.7|33883.7|34003.7|33883.7|33993|33873|17
1647919510000|2022-03-22 03:25:10|34001.8|33881.8|33996.9|33876.9|34001.8|33881.8|33989.6|33869.6|7
1647919520000|2022-03-22 03:25:20|33997.5|33877.5|33995.4|33875.4|34000.5|33880.5|33995.4|33875.4|7
1647919530000|2022-03-22 03:25:30|33985.6|33865.6|33994.9|33874.9|34004|33884|33985.6|33865.6|19
1647919540000|2022-03-22 03:25:40|33996.9|33876.9|34004.7|33884.7|34004.7|33884.7|33996.9|33876.9|19
1647919550000|2022-03-22 03:25:50|34003.2|33883.2|33999.7|33879.7|34003.4|33883.4|33990.1|33870.1|12
1647919560000|2022-03-22 03:26:00|33995.1|33875.1|34000.8|33880.8|34000.8|33880.8|33994.7|33874.7|13
1647919570000|2022-03-22 03:26:10|34000.9|33880.9|33995.7|33875.7|34000.9|33880.9|33985.7|33865.7|15
1647919580000|2022-03-22 03:26:20|33996.9|33876.9|33999.5|33879.5|33999.8|33879.8|33993.3|33873.3|12
1647919590000|2022-03-22 03:26:30|33999.3|33879.3|33991|33871|33999.4|33879.4|33984.6|33864.6|11
1647919600000|2022-03-22 03:26:40|33991.8|33871.8|34000.9|33880.9|34001.1|33881.1|33988.3|33868.3|11
1647919610000|2022-03-22 03:26:50|33999.5|33879.5|33989.4|33869.4|33999.5|33879.5|33983.2|33863.2|8
1647919620000|2022-03-22 03:27:00|33987.5|33867.5|33997.3|33877.3|34001.1|33881.1|33987.5|33867.5|20
1647919630000|2022-03-22 03:27:10|33997.6|33877.6|33997.2|33877.2|34000.1|33880.1|33992.8|33872.8|26
1647919640000|2022-03-22 03:27:20|33995.3|33875.3|33997.8|33877.8|33998.6|33878.6|33991.7|33871.7|12
1647919650000|2022-03-22 03:27:30|33996.5|33876.5|33998.3|33878.3|33998.6|33878.6|33987.4|33867.4|11
1647919660000|2022-03-22 03:27:40|34001.7|33881.7|33990.5|33870.5|34001.7|33881.7|33985.2|33865.2|17
1647919670000|2022-03-22 03:27:50|33990.1|33870.1|33989.4|33869.4|33993.4|33873.4|33988.5|33868.5|15
1647919680000|2022-03-22 03:28:00|33990.5|33870.5|33993|33873|33993|33873|33984.5|33864.5|18
1647919690000|2022-03-22 03:28:10|33992.5|33872.5|33994.5|33874.5|33998|33878|33991.1|33871.1|19
1647919700000|2022-03-22 03:28:20|33993.9|33873.9|33997.8|33877.8|33998.6|33878.6|33993.9|33873.9|18
1647919710000|2022-03-22 03:28:30|33996.8|33876.8|33992.8|33872.8|34000.3|33880.3|33983.5|33863.5|20
1647919720000|2022-03-22 03:28:40|33992.6|33872.6|33994.6|33874.6|33996.6|33876.6|33991.5|33871.5|22
1647919730000|2022-03-22 03:28:50|33993.9|33873.9|33994.5|33874.5|33995.4|33875.4|33990.7|33870.7|15
1647919740000|2022-03-22 03:29:00|33994.4|33874.4|33986.9|33866.9|33995.3|33875.3|33983.9|33863.9|11
1647919750000|2022-03-22 03:29:10|33986|33866|33995.4|33875.4|33997.5|33877.5|33984.7|33864.7|16
1647919760000|2022-03-22 03:29:20|33991.1|33871.1|33993.1|33873.1|33994.7|33874.7|33979.8|33859.8|15
1647919770000|2022-03-22 03:29:30|33993|33873|33991|33871|33996|33876|33989.8|33869.8|16
1647919780000|2022-03-22 03:29:40|33989.9|33869.9|33988.8|33868.8|33991.6|33871.6|33983.3|33863.3|14
1647919790000|2022-03-22 03:29:50|33986.1|33866.1|33991.2|33871.2|33992.7|33872.7|33986.1|33866.1|16
1647919800000|2022-03-22 03:30:00|33991|33871|33985.7|33865.7|33991|33871|33985.7|33865.7|7
1647919810000|2022-03-22 03:30:10|33996.1|33876.1|33993.9|33873.9|34003|33883|33990.9|33870.9|17
1647919820000|2022-03-22 03:30:20|33994.8|33874.8|33987.5|33867.5|33995.9|33875.9|33982.6|33862.6|18
1647919830000|2022-03-22 03:30:30|33985.4|33865.4|33987.2|33867.2|33994.7|33874.7|33980.9|33860.9|16
1647919840000|2022-03-22 03:30:40|33988|33868|33994.3|33874.3|33995.9|33875.9|33987|33867|18
1647919850000|2022-03-22 03:30:50|33994.6|33874.6|33990.1|33870.1|33994.6|33874.6|33985.6|33865.6|19
1647919860000|2022-03-22 03:31:00|33992.7|33872.7|33994.4|33874.4|33994.4|33874.4|33990|33870|13
1647919870000|2022-03-22 03:31:10|33993|33873|33994.3|33874.3|33998.2|33878.2|33992.2|33872.2|15
1647919880000|2022-03-22 03:31:20|33998.2|33878.2|33993.9|33873.9|33998.3|33878.3|33977.5|33857.5|16
1647919890000|2022-03-22 03:31:30|33994|33874|33994.5|33874.5|33998|33878|33988.9|33868.9|14
1647919900000|2022-03-22 03:31:40|33997.8|33877.8|33991.8|33871.8|33997.8|33877.8|33984.5|33864.5|13
1647919910000|2022-03-22 03:31:50|33990.6|33870.6|33996.4|33876.4|33997.2|33877.2|33990.6|33870.6|12
1647919920000|2022-03-22 03:32:00|33995.2|33875.2|33993.5|33873.5|33995.2|33875.2|33993.5|33873.5|2
1647919930000|2022-03-22 03:32:10|33995.6|33875.6|33992.6|33872.6|33998.9|33878.9|33977.5|33857.5|13
1647919940000|2022-03-22 03:32:20|33991.3|33871.3|33991.6|33871.6|33993.2|33873.2|33987.6|33867.6|9
1647919950000|2022-03-22 03:32:30|33997.7|33877.7|33987.2|33867.2|33997.7|33877.7|33983.3|33863.3|10
1647919960000|2022-03-22 03:32:40|33993.6|33873.6|33990.1|33870.1|33993.6|33873.6|33990.1|33870.1|6
1647919970000|2022-03-22 03:32:50|33998.1|33878.1|33984.4|33864.4|33998.1|33878.1|33980.9|33860.9|5
1647919980000|2022-03-22 03:33:00|33983.6|33863.6|33989.5|33869.5|33991.5|33871.5|33983.6|33863.6|7
1647919990000|2022-03-22 03:33:10|33999.3|33879.3|33987.7|33867.7|33999.3|33879.3|33984.2|33864.2|9
1647920000000|2022-03-22 03:33:20|33991.6|33871.6|33995.5|33875.5|33998.3|33878.3|33986.7|33866.7|18
1647920010000|2022-03-22 03:33:30|33994.4|33874.4|33994.8|33874.8|33997|33877|33991.7|33871.7|11
1647920020000|2022-03-22 03:33:40|33995.1|33875.1|33986.1|33866.1|33995.2|33875.2|33985.7|33865.7|9
1647920030000|2022-03-22 03:33:50|33988.5|33868.5|33994|33874|33995.2|33875.2|33988.5|33868.5|24
1647920040000|2022-03-22 03:34:00|33994.1|33874.1|33998.6|33878.6|34000.9|33880.9|33988|33868|23
1647920050000|2022-03-22 03:34:10|33995.9|33875.9|34000.8|33880.8|34001.6|33881.6|33995.1|33875.1|17
1647920060000|2022-03-22 03:34:20|33997.1|33877.1|33990.9|33870.9|34000.6|33880.6|33989.2|33869.2|14
1647920070000|2022-03-22 03:34:30|33992.1|33872.1|33993.9|33873.9|33996.9|33876.9|33992.1|33872.1|10
1647920080000|2022-03-22 03:34:40|33994.3|33874.3|33997.4|33877.4|33997.8|33877.8|33994.3|33874.3|8
1647920090000|2022-03-22 03:34:50|33997.7|33877.7|33987.5|33867.5|34000.5|33880.5|33985.6|33865.6|10
1647920100000|2022-03-22 03:35:00|33989.5|33869.5|33995.9|33875.9|34000.3|33880.3|33989.5|33869.5|13
1647920110000|2022-03-22 03:35:10|33997.7|33877.7|33999.7|33879.7|34003.5|33883.5|33997.7|33877.7|10
1647920120000|2022-03-22 03:35:20|33999.6|33879.6|33988.8|33868.8|33999.6|33879.6|33986.3|33866.3|20
1647920130000|2022-03-22 03:35:30|33992.4|33872.4|33995.1|33875.1|34003.4|33883.4|33990|33870|15
1647920140000|2022-03-22 03:35:40|33996.5|33876.5|33985.4|33865.4|34000.8|33880.8|33982.3|33862.3|17
1647920150000|2022-03-22 03:35:50|33988.6|33868.6|33995.6|33875.6|33999.8|33879.8|33985.2|33865.2|16
1647920160000|2022-03-22 03:36:00|33993.3|33873.3|33998.7|33878.7|33999.6|33879.6|33992.4|33872.4|12
1647920170000|2022-03-22 03:36:10|33993.4|33873.4|33989|33869|33997.3|33877.3|33984.1|33864.1|9
1647920180000|2022-03-22 03:36:20|33990.7|33870.7|33994.3|33874.3|33994.6|33874.6|33988.3|33868.3|19
1647920190000|2022-03-22 03:36:30|33993.7|33873.7|33997.3|33877.3|34000.1|33880.1|33993.5|33873.5|17
1647920200000|2022-03-22 03:36:40|33996.3|33876.3|33996.1|33876.1|33999|33879|33995.4|33875.4|18
1647920210000|2022-03-22 03:36:50|33995.7|33875.7|33996.9|33876.9|33998.3|33878.3|33982.7|33862.7|15
1647920220000|2022-03-22 03:37:00|33992.4|33872.4|33995.4|33875.4|34002.8|33882.8|33992.4|33872.4|24
1647920230000|2022-03-22 03:37:10|33996.8|33876.8|33990.5|33870.5|33997|33877|33986.2|33866.2|11
1647920240000|2022-03-22 03:37:20|33989.9|33869.9|33994.4|33874.4|33995.7|33875.7|33989.9|33869.9|10
1647920250000|2022-03-22 03:37:30|33994.7|33874.7|33992|33872|33995.8|33875.8|33992|33872|11
1647920260000|2022-03-22 03:37:40|33991.7|33871.7|33990.2|33870.2|33994.5|33874.5|33981.8|33861.8|14
1647920270000|2022-03-22 03:37:50|33996.9|33876.9|33995.9|33875.9|33998.2|33878.2|33991.3|33871.3|23
1647920280000|2022-03-22 03:38:00|33998.4|33878.4|33995.5|33875.5|33998.7|33878.7|33987.1|33867.1|21
1647920290000|2022-03-22 03:38:10|33993.2|33873.2|33994.7|33874.7|33996.9|33876.9|33991.7|33871.7|13
1647920300000|2022-03-22 03:38:20|34000.5|33880.5|33998.6|33878.6|34001.2|33881.2|33997.3|33877.3|9
1647920310000|2022-03-22 03:38:30|33998.7|33878.7|34002.3|33882.3|34002.3|33882.3|33983.2|33863.2|17
1647920320000|2022-03-22 03:38:40|33999.7|33879.7|34000.8|33880.8|34003.9|33883.9|33998.5|33878.5|23
1647920330000|2022-03-22 03:38:50|33999.6|33879.6|33998.5|33878.5|34002.2|33882.2|33995.6|33875.6|17
1647920340000|2022-03-22 03:39:00|33995.6|33875.6|33996.3|33876.3|34001.7|33881.7|33991|33871|13
1647920350000|2022-03-22 03:39:10|33995.3|33875.3|34000.7|33880.7|34003.2|33883.2|33995.3|33875.3|14
1647920360000|2022-03-22 03:39:20|34004.3|33884.3|34000.8|33880.8|34004.8|33884.8|33998.9|33878.9|9
1647920370000|2022-03-22 03:39:30|34000|33880|34000.2|33880.2|34004.1|33884.1|33985.9|33865.9|16
1647920380000|2022-03-22 03:39:40|33998.5|33878.5|34001.4|33881.4|34007.2|33887.2|33996.2|33876.2|14
1647920390000|2022-03-22 03:39:50|34004.1|33884.1|33997.2|33877.2|34005.7|33885.7|33988.2|33868.2|9
1647920400000|2022-03-22 03:40:00|34000.5|33880.5|33998.6|33878.6|34000.8|33880.8|33995|33875|19
1647920410000|2022-03-22 03:40:10|34007.6|33887.6|34001.8|33881.8|34007.6|33887.6|33988|33868|13
1647920420000|2022-03-22 03:40:20|34006.6|33886.6|34001.2|33881.2|34006.6|33886.6|33997.9|33877.9|12
1647920430000|2022-03-22 03:40:30|34004.4|33884.4|33995.2|33875.2|34004.4|33884.4|33990.2|33870.2|14
1647920440000|2022-03-22 03:40:40|33997.8|33877.8|33997.2|33877.2|33998.7|33878.7|33993.7|33873.7|9
1647920450000|2022-03-22 03:40:50|34000.8|33880.8|33997.5|33877.5|34000.9|33880.9|33987|33867|9
1647920460000|2022-03-22 03:41:00|33994|33874|33996.4|33876.4|33998.1|33878.1|33993.6|33873.6|8
1647920470000|2022-03-22 03:41:10|33999|33879|33996.2|33876.2|34000.3|33880.3|33996.2|33876.2|10
1647920480000|2022-03-22 03:41:20|33995.5|33875.5|33988.5|33868.5|33995.5|33875.5|33983.6|33863.6|11
1647920490000|2022-03-22 03:41:30|33998.5|33878.5|33998|33878|33999.6|33879.6|33996.4|33876.4|14
1647920500000|2022-03-22 03:41:40|33997.8|33877.8|33992.3|33872.3|33997.8|33877.8|33987.3|33867.3|10
1647920510000|2022-03-22 03:41:50|33992.7|33872.7|33992|33872|33992.7|33872.7|33990.3|33870.3|6
1647920520000|2022-03-22 03:42:00|33993|33873|33993.6|33873.6|33999.1|33879.1|33985.3|33865.3|17
1647920530000|2022-03-22 03:42:10|33998.3|33878.3|33997.2|33877.2|33999.8|33879.8|33994.2|33874.2|7
1647920540000|2022-03-22 03:42:20|33997.4|33877.4|33992.1|33872.1|33997.4|33877.4|33986.7|33866.7|8
1647920550000|2022-03-22 03:42:30|33992|33872|33993.5|33873.5|33993.5|33873.5|33989.9|33869.9|5
1647920560000|2022-03-22 03:42:40|33993.1|33873.1|33990.1|33870.1|33995.8|33875.8|33986.7|33866.7|9
1647920570000|2022-03-22 03:42:50|33991.3|33871.3|33998.6|33878.6|34002.1|33882.1|33989.5|33869.5|11
1647920580000|2022-03-22 03:43:00|33999.9|33879.9|33999.6|33879.6|34003.2|33883.2|33989.7|33869.7|16
1647920590000|2022-03-22 03:43:10|34000.6|33880.6|33999.5|33879.5|34003|33883|33998.3|33878.3|14
1647920600000|2022-03-22 03:43:20|33999.8|33879.8|33989.9|33869.9|33999.8|33879.8|33988.5|33868.5|17
1647920610000|2022-03-22 03:43:30|33991.8|33871.8|33993|33873|33997.3|33877.3|33991.8|33871.8|18
1647920620000|2022-03-22 03:43:40|33992.6|33872.6|33991.8|33871.8|33997|33877|33991.5|33871.5|11
1647920630000|2022-03-22 03:43:50|33994.6|33874.6|33996.2|33876.2|34001.9|33881.9|33990.9|33870.9|18
1647920640000|2022-03-22 03:44:00|33996.9|33876.9|34002.2|33882.2|34002.5|33882.5|33996.9|33876.9|21
1647920650000|2022-03-22 03:44:10|34003.4|33883.4|33989|33869|34004.2|33884.2|33976.5|33856.5|11
1647920660000|2022-03-22 03:44:20|33990.2|33870.2|33993.8|33873.8|33993.8|33873.8|33989.1|33869.1|8
1647920670000|2022-03-22 03:44:30|33999|33879|33997.6|33877.6|34000.6|33880.6|33997.1|33877.1|7
1647920680000|2022-03-22 03:44:40|33997.8|33877.8|33976.6|33856.6|33997.8|33877.8|33976.6|33856.6|6
1647920690000|2022-03-22 03:44:50|33983.8|33863.8|33995.1|33875.1|33999.1|33879.1|33982.8|33862.8|15
1647920700000|2022-03-22 03:45:00|33995.5|33875.5|33989.4|33869.4|33995.5|33875.5|33975.6|33855.6|10
1647920710000|2022-03-22 03:45:10|33989.7|33869.7|33986|33866|33993.2|33873.2|33986|33866|11
1647920720000|2022-03-22 03:45:20|33987.8|33867.8|33990|33870|33991.5|33871.5|33987.6|33867.6|10
1647920730000|2022-03-22 03:45:30|33986.7|33866.7|33990.2|33870.2|33992.4|33872.4|33986|33866|8
1647920740000|2022-03-22 03:45:40|33994.2|33874.2|33986.6|33866.6|33996.9|33876.9|33982.9|33862.9|7
1647920750000|2022-03-22 03:45:50|33984.9|33864.9|33989.5|33869.5|33991.6|33871.6|33984.9|33864.9|10
1647920760000|2022-03-22 03:46:00|33990.5|33870.5|33992.2|33872.2|33995|33875|33985.2|33865.2|15
1647920770000|2022-03-22 03:46:10|33990.7|33870.7|33990.7|33870.7|33992.9|33872.9|33989.1|33869.1|8
1647920780000|2022-03-22 03:46:20|33993.4|33873.4|33986|33866|33998.7|33878.7|33986|33866|10
1647920790000|2022-03-22 03:46:30|33988.3|33868.3|33994.7|33874.7|33994.7|33874.7|33988.3|33868.3|12
1647920800000|2022-03-22 03:46:40|33992.6|33872.6|33986.7|33866.7|33999|33879|33970.6|33850.6|16
1647920810000|2022-03-22 03:46:50|33986.8|33866.8|33994.5|33874.5|33999|33879|33983.7|33863.7|14
1647920820000|2022-03-22 03:47:00|33994.1|33874.1|33987.3|33867.3|33995.3|33875.3|33983.4|33863.4|15
1647920830000|2022-03-22 03:47:10|33992.5|33872.5|33995.2|33875.2|33998.7|33878.7|33985.1|33865.1|13
1647920840000|2022-03-22 03:47:20|33993.5|33873.5|33992.4|33872.4|33995.8|33875.8|33992.4|33872.4|14
1647920850000|2022-03-22 03:47:30|33992.5|33872.5|33986.6|33866.6|33999.9|33879.9|33981.3|33861.3|12
1647920860000|2022-03-22 03:47:40|33986.1|33866.1|34001.1|33881.1|34001.3|33881.3|33986.1|33866.1|14
1647920870000|2022-03-22 03:47:50|34000.9|33880.9|33992.9|33872.9|34001.8|33881.8|33985.4|33865.4|11
1647920880000|2022-03-22 03:48:00|33991.6|33871.6|33991.5|33871.5|33994.8|33874.8|33991.5|33871.5|9
1647920890000|2022-03-22 03:48:10|33991.8|33871.8|33993.8|33873.8|33996|33876|33988.6|33868.6|27
1647920900000|2022-03-22 03:48:20|33995|33875|33998|33878|34001.2|33881.2|33994.3|33874.3|22
1647920910000|2022-03-22 03:48:30|33997.2|33877.2|33987.8|33867.8|34000.8|33880.8|33972|33852|14
1647920920000|2022-03-22 03:48:40|33989.6|33869.6|33998.5|33878.5|34002.3|33882.3|33988.1|33868.1|13
1647920930000|2022-03-22 03:48:50|33998|33878|33999.7|33879.7|34001.3|33881.3|33995.1|33875.1|12
1647920940000|2022-03-22 03:49:00|34001.5|33881.5|33993.2|33873.2|34001.5|33881.5|33990.7|33870.7|13
1647920950000|2022-03-22 03:49:10|33993.6|33873.6|33994.7|33874.7|33997.3|33877.3|33993.6|33873.6|3
1647920960000|2022-03-22 03:49:20|33994.1|33874.1|33997.9|33877.9|34000.2|33880.2|33994.1|33874.1|16
1647920970000|2022-03-22 03:49:30|33999.5|33879.5|33995.4|33875.4|34002|33882|33967.6|33847.6|15
1647920980000|2022-03-22 03:49:40|33993.6|33873.6|33995.1|33875.1|33995.1|33875.1|33990.7|33870.7|8
1647920990000|2022-03-22 03:49:50|33995.7|33875.7|33998.3|33878.3|34003|33883|33990.7|33870.7|23
1647921000000|2022-03-22 03:50:00|33997.6|33877.6|33996.9|33876.9|33998.9|33878.9|33995|33875|20
1647921010000|2022-03-22 03:50:10|33997.1|33877.1|34001.6|33881.6|34002|33882|33995.3|33875.3|17
1647921020000|2022-03-22 03:50:20|33998.5|33878.5|33997.2|33877.2|34002|33882|33986.2|33866.2|14
1647921030000|2022-03-22 03:50:30|33997.6|33877.6|33995.5|33875.5|34001.4|33881.4|33992.5|33872.5|18
1647921040000|2022-03-22 03:50:40|33994.9|33874.9|33995.6|33875.6|33998.5|33878.5|33994.7|33874.7|16
1647921050000|2022-03-22 03:50:50|33994.8|33874.8|33993.8|33873.8|33996.6|33876.6|33983.2|33863.2|15
1647921060000|2022-03-22 03:51:00|33994.9|33874.9|33991.9|33871.9|33994.9|33874.9|33990.8|33870.8|11
1647921070000|2022-03-22 03:51:10|33997.5|33877.5|33996.3|33876.3|34000.1|33880.1|33995.2|33875.2|9
1647921080000|2022-03-22 03:51:20|33998.2|33878.2|33986.3|33866.3|33998.2|33878.2|33983|33863|7
1647921090000|2022-03-22 03:51:30|33985.8|33865.8|33996.1|33876.1|33998.7|33878.7|33985.8|33865.8|15
1647921100000|2022-03-22 03:51:40|33993|33873|33990|33870|33994.8|33874.8|33976.4|33856.4|19
1647921110000|2022-03-22 03:51:50|33988.4|33868.4|33992.4|33872.4|33993.3|33873.3|33985.7|33865.7|12
1647921120000|2022-03-22 03:52:00|33994.3|33874.3|33994.3|33874.3|34005.8|33885.8|33988.4|33868.4|18
1647921130000|2022-03-22 03:52:10|33996.2|33876.2|34000.6|33880.6|34001|33881|33993.5|33873.5|15
1647921140000|2022-03-22 03:52:20|34000.8|33880.8|33993.3|33873.3|34001.1|33881.1|33984.2|33864.2|18
1647921150000|2022-03-22 03:52:30|33993.6|33873.6|33992.7|33872.7|33999|33879|33992.7|33872.7|10
1647921160000|2022-03-22 03:52:40|33995|33875|33995.3|33875.3|33999.8|33879.8|33995|33875|10
1647921170000|2022-03-22 03:52:50|33995.5|33875.5|33989.8|33869.8|33998.7|33878.7|33986.5|33866.5|9
1647921180000|2022-03-22 03:53:00|33986.6|33866.6|33997.4|33877.4|34000.5|33880.5|33984.7|33864.7|13
1647921190000|2022-03-22 03:53:10|33999.3|33879.3|33997.6|33877.6|34000.6|33880.6|33977.2|33857.2|22
1647921200000|2022-03-22 03:53:20|33998|33878|33996.4|33876.4|34002.1|33882.1|33995.1|33875.1|11
1647921210000|2022-03-22 03:53:30|33997.9|33877.9|33992.6|33872.6|33997.9|33877.9|33981.1|33861.1|12
1647921220000|2022-03-22 03:53:40|33991.1|33871.1|33987.6|33867.6|33991.1|33871.1|33987.6|33867.6|7
1647921230000|2022-03-22 03:53:50|33988.5|33868.5|33999.2|33879.2|34001.8|33881.8|33985.4|33865.4|15
1647921240000|2022-03-22 03:54:00|33993.7|33873.7|33998.2|33878.2|34000.7|33880.7|33993.7|33873.7|8
1647921250000|2022-03-22 03:54:10|33998.5|33878.5|34001.4|33881.4|34003.5|33883.5|33994.7|33874.7|13
1647921260000|2022-03-22 03:54:20|34003.5|33883.5|33997.6|33877.6|34003.5|33883.5|33980.8|33860.8|18
1647921270000|2022-03-22 03:54:30|34002.9|33882.9|33995.5|33875.5|34002.9|33882.9|33989.6|33869.6|10
1647921280000|2022-03-22 03:54:40|33995.6|33875.6|33997.7|33877.7|33998|33878|33993.8|33873.8|13
1647921290000|2022-03-22 03:54:50|33998|33878|34000.8|33880.8|34001|33881|33982.6|33862.6|22
1647921300000|2022-03-22 03:55:00|34000|33880|33999.9|33879.9|34006|33886|33997.1|33877.1|22
1647921310000|2022-03-22 03:55:10|34001.4|33881.4|33998|33878|34001.4|33881.4|33996.7|33876.7|11
1647921320000|2022-03-22 03:55:20|33983.9|33863.9|33991.2|33871.2|33999.8|33879.8|33983.9|33863.9|18
1647921330000|2022-03-22 03:55:30|33992.2|33872.2|33998|33878|33998.3|33878.3|33991.7|33871.7|16
1647921340000|2022-03-22 03:55:40|34000|33880|34002.8|33882.8|34006.5|33886.5|33998.5|33878.5|12
1647921350000|2022-03-22 03:55:50|34001|33881|34001.2|33881.2|34005.1|33885.1|33991|33871|17
1647921360000|2022-03-22 03:56:00|34005.2|33885.2|33989.1|33869.1|34005.2|33885.2|33989.1|33869.1|15
1647921370000|2022-03-22 03:56:10|33991.4|33871.4|33996.7|33876.7|34004.1|33884.1|33991|33871|13
1647921380000|2022-03-22 03:56:20|33996.5|33876.5|34002|33882|34002|33882|33992.7|33872.7|16
1647921390000|2022-03-22 03:56:30|34000.7|33880.7|33998.7|33878.7|34001.4|33881.4|33998.7|33878.7|15
1647921400000|2022-03-22 03:56:40|33998.4|33878.4|34002.1|33882.1|34005.5|33885.5|33998.4|33878.4|18
1647921410000|2022-03-22 03:56:50|34003.7|33883.7|34001.3|33881.3|34004.9|33884.9|33988.7|33868.7|22
1647921420000|2022-03-22 03:57:00|34003.4|33883.4|34001.9|33881.9|34005.4|33885.4|34001.7|33881.7|12
1647921430000|2022-03-22 03:57:10|34002.4|33882.4|33994.7|33874.7|34004.7|33884.7|33989.3|33869.3|12
1647921440000|2022-03-22 03:57:20|33991.2|33871.2|33998|33878|34002|33882|33991.2|33871.2|9
1647921450000|2022-03-22 03:57:30|33997.8|33877.8|34001.4|33881.4|34002.7|33882.7|33990.2|33870.2|10
1647921460000|2022-03-22 03:57:40|34003.9|33883.9|33995.2|33875.2|34003.9|33883.9|33989.5|33869.5|17
1647921470000|2022-03-22 03:57:50|33995.7|33875.7|33993.5|33873.5|33995.7|33875.7|33988.2|33868.2|10
1647921480000|2022-03-22 03:58:00|33994|33874|33995|33875|33995|33875|33994|33874|4
1647921490000|2022-03-22 03:58:10|33997.2|33877.2|33999.9|33879.9|34007.8|33887.8|33993.1|33873.1|14
1647921500000|2022-03-22 03:58:20|34001.3|33881.3|33996.6|33876.6|34003.2|33883.2|33996.6|33876.6|11
1647921510000|2022-03-22 03:58:30|33998.4|33878.4|33989.9|33869.9|34000.9|33880.9|33988.2|33868.2|15
1647921520000|2022-03-22 03:58:40|33989.4|33869.4|33992|33872|33996.2|33876.2|33989.4|33869.4|14
1647921530000|2022-03-22 03:58:50|33992.5|33872.5|33992.5|33872.5|33996.3|33876.3|33988.4|33868.4|18
1647921540000|2022-03-22 03:59:00|33990.7|33870.7|33993.1|33873.1|33997.1|33877.1|33990.7|33870.7|12
1647921550000|2022-03-22 03:59:10|33995.1|33875.1|33998.4|33878.4|34000.1|33880.1|33995.1|33875.1|13
1647921560000|2022-03-22 03:59:20|33996.7|33876.7|34001.8|33881.8|34002.1|33882.1|33996.7|33876.7|9
1647921570000|2022-03-22 03:59:30|33999.8|33879.8|33995.7|33875.7|34003.2|33883.2|33995.7|33875.7|23
1647921580000|2022-03-22 03:59:40|33992.6|33872.6|33995.9|33875.9|34005.1|33885.1|33992.6|33872.6|16
1647921590000|2022-03-22 03:59:50|33996.8|33876.8|33992.6|33872.6|34000|33880|33992.3|33872.3|23
1647921600000|2022-03-22 04:00:00|33994.4|33874.4|33992.9|33872.9|33999.2|33879.2|33990.5|33870.5|23
1647921610000|2022-03-22 04:00:10|33994|33874|33996.1|33876.1|33996.8|33876.8|33990.7|33870.7|18
1647921620000|2022-03-22 04:00:20|33996.4|33876.4|34003.8|33883.8|34005.7|33885.7|33994.3|33874.3|30
1647921630000|2022-03-22 04:00:30|34003.9|33883.9|33994.5|33874.5|34004.3|33884.3|33994.5|33874.5|23
1647921640000|2022-03-22 04:00:40|34004.9|33884.9|33997.7|33877.7|34006|33886|33988.5|33868.5|19
1647921650000|2022-03-22 04:00:50|33997.3|33877.3|33996.5|33876.5|34000.8|33880.8|33995.7|33875.7|18
1647921660000|2022-03-22 04:01:00|33996.1|33876.1|33996.5|33876.5|33999.8|33879.8|33990.2|33870.2|18
1647921670000|2022-03-22 04:01:10|33996.2|33876.2|33999.7|33879.7|34007.6|33887.6|33996.2|33876.2|26
1647921680000|2022-03-22 04:01:20|34000.1|33880.1|34007.5|33887.5|34007.8|33887.8|33988|33868|23
1647921690000|2022-03-22 04:01:30|34004.4|33884.4|34002|33882|34010|33890|33997.8|33877.8|32
1647921700000|2022-03-22 04:01:40|34001.8|33881.8|34002.7|33882.7|34006|33886|34000.4|33880.4|18
1647921710000|2022-03-22 04:01:50|34002.9|33882.9|33996.5|33876.5|34005|33885|33994.3|33874.3|13
1647921720000|2022-03-22 04:02:00|33995.7|33875.7|33999.1|33879.1|34003.9|33883.9|33995.7|33875.7|17
1647921730000|2022-03-22 04:02:10|34000.9|33880.9|34008.3|33888.3|34008.3|33888.3|34000.9|33880.9|14
1647921740000|2022-03-22 04:02:20|34003.8|33883.8|33995|33875|34008.7|33888.7|33987|33867|18
1647921750000|2022-03-22 04:02:30|34007|33887|34003.3|33883.3|34007|33887|33984.7|33864.7|18
1647921760000|2022-03-22 04:02:40|34001.2|33881.2|34001.9|33881.9|34003.2|33883.2|34001.2|33881.2|10
1647921770000|2022-03-22 04:02:50|33993.3|33873.3|34003.6|33883.6|34007.3|33887.3|33993.3|33873.3|15
1647921780000|2022-03-22 04:03:00|34004.2|33884.2|34001|33881|34007.8|33887.8|34000.6|33880.6|24
1647921790000|2022-03-22 04:03:10|34002.8|33882.8|34011.7|33891.7|34011.7|33891.7|34002.8|33882.8|35
1647921800000|2022-03-22 04:03:20|34010.9|33890.9|34014|33894|34015.2|33895.2|33999.7|33879.7|31
1647921810000|2022-03-22 04:03:30|34015.5|33895.5|34007.1|33887.1|34015.5|33895.5|34007.1|33887.1|23
1647921820000|2022-03-22 04:03:40|34014.2|33894.2|34009.6|33889.6|34016.4|33896.4|34007.1|33887.1|15
1647921830000|2022-03-22 04:03:50|34009.8|33889.8|34009.8|33889.8|34011.2|33891.2|34000.2|33880.2|15
1647921840000|2022-03-22 04:04:00|34011.1|33891.1|34014|33894|34017|33897|34009.2|33889.2|31
1647921850000|2022-03-22 04:04:10|34014.1|33894.1|34009.9|33889.9|34016.1|33896.1|34000.3|33880.3|28
1647921860000|2022-03-22 04:04:20|34009.5|33889.5|34016.3|33896.3|34016.9|33896.9|34009.2|33889.2|26
1647921870000|2022-03-22 04:04:30|34017.6|33897.6|34005|33885|34017.8|33897.8|34004.2|33884.2|29
1647921880000|2022-03-22 04:04:40|34005.4|33885.4|34009.7|33889.7|34012.1|33892.1|34005.4|33885.4|16
1647921890000|2022-03-22 04:04:50|34008.9|33888.9|34014.8|33894.8|34016.9|33896.9|34008.7|33888.7|13
1647921900000|2022-03-22 04:05:00|34015.2|33895.2|34004.3|33884.3|34016.8|33896.8|33997.4|33877.4|24
1647921910000|2022-03-22 04:05:10|34005.8|33885.8|34002.9|33882.9|34009.1|33889.1|34001.3|33881.3|15
1647921920000|2022-03-22 04:05:20|34001.7|33881.7|34007.7|33887.7|34009.9|33889.9|34001.7|33881.7|14
1647921930000|2022-03-22 04:05:30|34008.2|33888.2|33998|33878|34008.2|33888.2|33997.6|33877.6|21
1647921940000|2022-03-22 04:05:40|33999.7|33879.7|34001.2|33881.2|34006.1|33886.1|33995.6|33875.6|21
1647921950000|2022-03-22 04:05:50|33993.8|33873.8|33998.3|33878.3|34015.5|33895.5|33984.4|33864.4|28
1647921960000|2022-03-22 04:06:00|33991.4|33871.4|34013.8|33893.8|34019.4|33899.4|33981.4|33861.4|33
1647921970000|2022-03-22 04:06:10|34009.8|33889.8|34008.4|33888.4|34020.5|33900.5|34008.4|33888.4|34
1647921980000|2022-03-22 04:06:20|34008.6|33888.6|34011.5|33891.5|34017.8|33897.8|34008.6|33888.6|29
1647921990000|2022-03-22 04:06:30|34014.9|33894.9|34015.8|33895.8|34017.6|33897.6|34010.8|33890.8|30
1647922000000|2022-03-22 04:06:40|34012.2|33892.2|34017.1|33897.1|34023.5|33905.6|33993.9|33873.9|35
1647922010000|2022-03-22 04:06:50|34011.2|33891.2|34015.5|33895.5|34020.9|33910|34002.9|33882.9|32
1647922020000|2022-03-22 04:07:00|34011.3|33891.3|34008|33888|34020.7|33900.7|33996|33876|29
1647922030000|2022-03-22 04:07:10|34007.3|33887.3|34009|33889|34017.5|33897.5|34005.9|33885.9|27
1647922040000|2022-03-22 04:07:20|34011|33891|34010.2|33890.2|34018.3|33898.3|34008.1|33888.1|27
1647922050000|2022-03-22 04:07:30|34009|33889|34014.2|33894.2|34018.9|33898.9|34008.3|33888.3|28
1647922060000|2022-03-22 04:07:40|34013.2|33893.2|34001.4|33881.4|34022.8|33902.8|34000.9|33880.9|26
1647922070000|2022-03-22 04:07:50|34013.2|33893.2|34008.3|33888.3|34015.4|33895.4|33996.5|33876.5|23
1647922080000|2022-03-22 04:08:00|34010|33890|34007|33887|34021.6|33901.6|34005.2|33885.2|30
1647922090000|2022-03-22 04:08:10|34008.1|33888.1|34012.3|33892.3|34015.9|33895.9|34006.9|33886.9|25
1647922100000|2022-03-22 04:08:20|34013.4|33893.4|34013.7|33893.7|34018.9|33898.9|34009.9|33889.9|26
1647922110000|2022-03-22 04:08:30|34016.3|33896.3|34019.1|33899.1|34024.8|33904.8|34008.5|33888.5|29
1647922120000|2022-03-22 04:08:40|34016.9|33896.9|34007.6|33887.6|34020.5|33900.5|34003.6|33883.6|18
1647922130000|2022-03-22 04:08:50|34007.5|33887.5|34023.1|33903.1|34023.1|33903.1|34004.5|33884.5|15
1647922140000|2022-03-22 04:09:00|34019.9|33899.9|34018.1|33898.1|34019.9|33899.9|34013.1|33893.1|17
1647922150000|2022-03-22 04:09:10|34018|33898|34011.7|33891.7|34018|33898|34006.3|33886.3|14
1647922160000|2022-03-22 04:09:20|34010.8|33890.8|34017.1|33897.1|34017.9|33897.9|34009|33889|9
1647922170000|2022-03-22 04:09:30|34016.6|33896.6|34013.6|33893.6|34023.4|33903.4|34010.6|33890.6|21
1647922180000|2022-03-22 04:09:40|34013.1|33893.1|34021.4|33901.4|34024.2|33904.2|34013.1|33893.1|21
1647922190000|2022-03-22 04:09:50|34020.7|33900.7|34014.9|33894.9|34024|33904|34014.9|33894.9|19
1647922200000|2022-03-22 04:10:00|34015.9|33895.9|34015.9|33895.9|34016.5|33896.5|34007.2|33887.2|26
1647922210000|2022-03-22 04:10:10|34014.7|33894.7|34018|33898|34018|33898|34014.5|33894.5|30
1647922220000|2022-03-22 04:10:20|34017.6|33897.6|34014.8|33894.8|34017.9|33897.9|34010.5|33890.5|19
1647922230000|2022-03-22 04:10:30|34015.8|33895.8|34022.9|33902.9|34022.9|33902.9|34015.3|33895.3|22
1647922240000|2022-03-22 04:10:40|34022.6|33902.6|34023.8|33903.8|34028|33908|33996.7|33876.7|23
1647922250000|2022-03-22 04:10:50|34023.1|33903.1|34020.7|33900.7|34027.2|33907.2|34019.4|33899.4|15
1647922260000|2022-03-22 04:11:00|34020.3|33900.3|34018.7|33898.7|34025.3|33905.3|34013|33893|26
1647922270000|2022-03-22 04:11:10|34019|33899|34019.6|33899.6|34021.1|33901.1|34015|33895|22
1647922280000|2022-03-22 04:11:20|34024.8|33904.8|34014.9|33894.9|34024.8|33904.8|34004.1|33884.1|8
1647922290000|2022-03-22 04:11:30|34014.2|33894.2|34023.1|33903.1|34023.1|33903.1|34012.3|33892.3|16
1647922300000|2022-03-22 04:11:40|34021|33901|34021|33901|34025.1|33905.1|34004.6|33884.6|16
1647922310000|2022-03-22 04:11:50|34019.6|33899.6|34021.9|33901.9|34027.1|33907.1|34018.9|33898.9|16
1647922320000|2022-03-22 04:12:00|34020.5|33900.5|34012.9|33892.9|34023.6|33903.6|34008.9|33888.9|7
1647922330000|2022-03-22 04:12:10|34013.3|33893.3|34024.4|33904.4|34025.6|33905.6|34011.1|33891.1|12
1647922340000|2022-03-22 04:12:20|34023.3|33903.3|34015|33895|34025.3|33905.3|34003.3|33883.3|16
1647922350000|2022-03-22 04:12:30|34027.7|33907.7|34022.4|33902.4|34032.3|33912.3|34021.1|33901.1|15
1647922360000|2022-03-22 04:12:40|34022.6|33902.6|34022.2|33902.2|34026.4|33906.4|34019.1|33899.1|24
1647922370000|2022-03-22 04:12:50|34022.5|33902.5|34017.2|33897.2|34024.3|33904.3|34010.5|33890.5|25
1647922380000|2022-03-22 04:13:00|34016.9|33896.9|34014.8|33894.8|34017.1|33897.1|34014.7|33894.7|21
1647922390000|2022-03-22 04:13:10|34019.5|33899.5|34019.6|33899.6|34022.4|33902.4|34019.5|33899.5|15
1647922400000|2022-03-22 04:13:20|34019.5|33899.5|34010.3|33890.3|34019.6|33899.6|34000.4|33880.4|16
1647922410000|2022-03-22 04:13:30|34011|33891|34020.4|33900.4|34022.7|33902.7|34008.3|33888.3|18
1647922420000|2022-03-22 04:13:40|34020.8|33900.8|34014.6|33894.6|34020.8|33900.8|34007.8|33887.8|17
1647922430000|2022-03-22 04:13:50|34013.3|33893.3|34016.4|33896.4|34017.5|33897.5|34010.1|33890.1|13
1647922440000|2022-03-22 04:14:00|34018.1|33898.1|34018.2|33898.2|34023.8|33903.8|34013.8|33893.8|23
1647922450000|2022-03-22 04:14:10|34023.6|33903.6|34004.6|33884.6|34023.6|33903.6|34004.6|33884.6|22
1647922460000|2022-03-22 04:14:20|34009.6|33889.6|34005.9|33885.9|34027.1|33907.1|33990.8|33870.8|25
1647922470000|2022-03-22 04:14:30|34015.3|33895.3|34017|33897|34022.5|33902.5|34005.3|33885.3|31
1647922480000|2022-03-22 04:14:40|34016.8|33896.8|34019.3|33899.3|34024.4|33904.4|34016.2|33896.2|31
1647922490000|2022-03-22 04:14:50|34015.8|33895.8|34020.3|33900.3|34024.5|33904.5|34014.3|33894.3|30
1647922500000|2022-03-22 04:15:00|34021.8|33901.8|34017.6|33897.6|34028.7|33908.7|33993.5|33873.5|38
1647922510000|2022-03-22 04:15:10|34018.9|33898.9|34018|33898|34023.9|33903.9|34016.7|33896.7|34
1647922520000|2022-03-22 04:15:20|34018.2|33898.2|34022.8|33902.8|34027.6|33907.6|34017.7|33897.7|35
1647922530000|2022-03-22 04:15:30|34024.2|33904.2|34025|33905|34026.9|33906.9|34019.5|33899.5|31
1647922540000|2022-03-22 04:15:40|34026.4|33906.4|34020.7|33900.7|34027.7|33907.7|34019.8|33899.8|28
1647922550000|2022-03-22 04:15:50|34020.4|33900.4|34021.4|33901.4|34027.5|33907.5|34020.4|33900.4|33
1647922560000|2022-03-22 04:16:00|34021.6|33901.6|34020.7|33900.7|34027.1|33907.1|34020.3|33900.3|34
1647922570000|2022-03-22 04:16:10|34023.4|33903.4|34016.3|33896.3|34030.8|33910.8|34006.7|33886.7|38
1647922580000|2022-03-22 04:16:20|34025.9|33905.9|34031.1|33911.1|34036.2|33916.2|34023.4|33903.4|40
1647922590000|2022-03-22 04:16:30|34033.6|33913.6|34031.2|33911.2|34033.6|33913.6|34023.6|33903.6|38
1647922600000|2022-03-22 04:16:40|34030.7|33910.7|34033.3|33913.3|34036.9|33916.9|34029|33909|38
1647922610000|2022-03-22 04:16:50|34033.2|33913.2|34032.6|33912.6|34036.1|33916.1|34032.6|33912.6|32
1647922620000|2022-03-22 04:17:00|34032.7|33912.7|34024.4|33904.4|34035.4|33915.4|34024.4|33904.4|30
1647922630000|2022-03-22 04:17:10|34028.3|33908.3|34028.4|33908.4|34034.4|33914.4|34024|33904|28
1647922640000|2022-03-22 04:17:20|34029.7|33909.7|34029.8|33909.8|34031.8|33911.8|34025.2|33905.2|31
1647922650000|2022-03-22 04:17:30|34028.6|33908.6|34028.2|33908.2|34030.7|33910.7|34022.6|33902.6|22
1647922660000|2022-03-22 04:17:40|34028|33908|34022.6|33902.6|34029.3|33909.3|34015.7|33895.7|28
1647922670000|2022-03-22 04:17:50|34023.1|33903.1|34019.9|33899.9|34035.4|33915.4|34013.7|33893.7|38
1647922680000|2022-03-22 04:18:00|34021.5|33901.5|34029|33909|34034.6|33914.6|34011.7|33891.7|38
1647922690000|2022-03-22 04:18:10|34026.9|33906.9|34026.9|33906.9|34031.1|33911.1|34021.7|33901.7|37
1647922700000|2022-03-22 04:18:20|34023.1|33903.1|34023.3|33903.3|34026.6|33906.6|34019.7|33899.7|27
1647922710000|2022-03-22 04:18:30|34024.4|33904.4|34029.5|33909.5|34032.3|33912.3|34022.1|33902.1|28
1647922720000|2022-03-22 04:18:40|34026.1|33906.1|34025.6|33905.6|34026.1|33906.1|34014.9|33894.9|18
1647922730000|2022-03-22 04:18:50|34025.7|33905.7|34021.8|33901.8|34025.9|33905.9|34021.1|33901.1|11
1647922740000|2022-03-22 04:19:00|34020.1|33900.1|34024.7|33904.7|34030|33910|34016.3|33896.3|22
1647922750000|2022-03-22 04:19:10|34027.5|33907.5|34025.8|33905.8|34034.3|33914.3|34025.7|33905.7|18
1647922760000|2022-03-22 04:19:20|34030.6|33910.6|34029|33909|34033.3|33913.3|34026.2|33906.2|24
1647922770000|2022-03-22 04:19:30|34028.7|33908.7|34032.1|33912.1|34033.5|33913.5|34025.2|33905.2|25
1647922780000|2022-03-22 04:19:40|34024.6|33904.6|34030.1|33910.1|34039.2|33919.2|34024.4|33904.4|26
1647922790000|2022-03-22 04:19:50|34025.3|33905.3|34033|33913|34037.7|33917.7|34018.1|33898.1|29
1647922800000|2022-03-22 04:20:00|34033.1|33913.1|34033.6|33913.6|34034.9|33914.9|34031.5|33911.5|30
1647922810000|2022-03-22 04:20:10|34034.3|33914.3|34036.4|33916.4|34036.4|33916.4|34033.6|33913.6|18
1647922820000|2022-03-22 04:20:20|34036.2|33916.2|34028.5|33908.5|34036.4|33916.4|34028.5|33908.5|21
1647922830000|2022-03-22 04:20:30|34029.6|33909.6|34028.9|33908.9|34038.3|33918.3|34018.7|33898.7|32
1647922840000|2022-03-22 04:20:40|34022.4|33902.4|34039.1|33919.1|34041.8|33921.8|34008.8|33888.8|34
1647922850000|2022-03-22 04:20:50|34040.4|33920.4|34039|33919|34042|33922|34037.5|33917.5|29
1647922860000|2022-03-22 04:21:00|34038.9|33918.9|34035.6|33915.6|34041.5|33921.5|34030.5|33910.5|35
1647922870000|2022-03-22 04:21:10|34035.4|33915.4|34036.9|33916.9|34041.3|33921.3|34031.4|33911.4|29
1647922880000|2022-03-22 04:21:20|34037|33917|34039.9|33919.9|34040.7|33920.7|34036.1|33916.1|23
1647922890000|2022-03-22 04:21:30|34040.9|33920.9|34042.8|33922.8|34052.3|33932.3|34035.5|33915.5|32
1647922900000|2022-03-22 04:21:40|34045.7|33925.7|34040.5|33920.5|34046.1|33926.1|34036.5|33916.5|32
1647922910000|2022-03-22 04:21:50|34043|33923|34041.8|33921.8|34044.1|33924.1|34039.8|33919.8|27
1647922920000|2022-03-22 04:22:00|34041.4|33921.4|34039.7|33919.7|34043.2|33923.2|34034.7|33914.7|23
1647922930000|2022-03-22 04:22:10|34040|33920|34042.3|33922.3|34047.8|33927.8|34028.6|33908.6|26
1647922940000|2022-03-22 04:22:20|34040.5|33920.5|34048.3|33928.3|34052.6|33932.6|34034.2|33914.2|35
1647922950000|2022-03-22 04:22:30|34044.1|33924.1|34044.4|33924.4|34047.1|33927.1|34042|33922|31
1647922960000|2022-03-22 04:22:40|34044.5|33924.5|34043.1|33923.1|34045.4|33925.4|34042.2|33922.2|27
1647922970000|2022-03-22 04:22:50|34042.8|33922.8|34035.8|33915.8|34044.1|33924.1|34033.3|33913.3|18
1647922980000|2022-03-22 04:23:00|34034.4|33914.4|34041.5|33921.5|34043|33923|34034.4|33914.4|20
1647922990000|2022-03-22 04:23:10|34040.2|33920.2|34032.9|33912.9|34043.4|33923.4|34031.1|33911.1|22
1647923000000|2022-03-22 04:23:20|34033.5|33913.5|34040.5|33920.5|34040.8|33920.8|34031.2|33911.2|25
1647923010000|2022-03-22 04:23:30|34041.7|33921.7|34030.8|33910.8|34041.7|33921.7|34028.6|33908.6|24
1647923020000|2022-03-22 04:23:40|34029.4|33909.4|34035.6|33915.6|34037.4|33917.4|34028.8|33908.8|21
1647923030000|2022-03-22 04:23:50|34036|33916|34029.3|33909.3|34038.5|33918.5|34022.8|33902.8|18
1647923040000|2022-03-22 04:24:00|34036.7|33916.7|34031.8|33911.8|34043.1|33923.1|34023.8|33903.8|25
1647923050000|2022-03-22 04:24:10|34033.9|33913.9|34034.4|33914.4|34039|33919|34028.8|33908.8|25
1647923060000|2022-03-22 04:24:20|34035.2|33915.2|34036|33916|34036.8|33916.8|34033.6|33913.6|28
1647923070000|2022-03-22 04:24:30|34035.6|33915.6|34031.3|33911.3|34035.8|33915.8|34028.7|33908.7|17
1647923080000|2022-03-22 04:24:40|34029.9|33909.9|34036.3|33916.3|34040.2|33920.2|34029.1|33909.1|28
1647923090000|2022-03-22 04:24:50|34036.2|33916.2|34034.3|33914.3|34038.6|33918.6|34032.1|33912.1|23
1647923100000|2022-03-22 04:25:00|34031.7|33911.7|34034.4|33914.4|34036.9|33916.9|34031.1|33911.1|25
1647923110000|2022-03-22 04:25:10|34035.5|33915.5|34033.3|33913.3|34035.9|33915.9|34033.2|33913.2|17
1647923120000|2022-03-22 04:25:20|34033.5|33913.5|34029.1|33909.1|34037.1|33917.1|34029.1|33909.1|17
1647923130000|2022-03-22 04:25:30|34029.3|33909.3|34025|33905|34039.1|33919.1|34025|33905|19
1647923140000|2022-03-22 04:25:40|34030.1|33910.1|34039.6|33919.6|34049|33929|34028.7|33908.7|22
1647923150000|2022-03-22 04:25:50|34040.9|33920.9|34038.2|33918.2|34042.9|33922.9|34033.2|33913.2|28
1647923160000|2022-03-22 04:26:00|34040.7|33920.7|34032.7|33912.7|34041|33921|34029.1|33909.1|28
1647923170000|2022-03-22 04:26:10|34032.2|33912.2|34034.3|33914.3|34034.6|33914.6|34031.1|33911.1|26
1647923180000|2022-03-22 04:26:20|34034.2|33914.2|34033.2|33913.2|34034.4|33914.4|34032.1|33912.1|22
1647923190000|2022-03-22 04:26:30|34033.3|33913.3|34032.2|33912.2|34039.3|33919.3|34029.7|33909.7|21
1647923200000|2022-03-22 04:26:40|34041.5|33921.5|34037.6|33917.6|34043.2|33923.2|34035|33915|21
1647923210000|2022-03-22 04:26:50|34038.3|33918.3|34044.2|33924.2|34044.2|33924.2|34038|33918|24
1647923220000|2022-03-22 04:27:00|34044|33924|34034.7|33914.7|34044|33924|34033.5|33913.5|20
1647923230000|2022-03-22 04:27:10|34036.1|33916.1|34036.8|33916.8|34038.3|33918.3|34035.3|33915.3|18
1647923240000|2022-03-22 04:27:20|34035.4|33915.4|34032.4|33912.4|34038|33918|34025.8|33905.8|21
1647923250000|2022-03-22 04:27:30|34040.7|33920.7|34037.2|33917.2|34040.9|33920.9|34035.5|33915.5|18
1647923260000|2022-03-22 04:27:40|34042|33922|34031.2|33911.2|34042|33922|34023.5|33903.5|15
1647923270000|2022-03-22 04:27:50|34035.5|33915.5|34034.9|33914.9|34041|33921|34031.9|33911.9|29
1647923280000|2022-03-22 04:28:00|34034.7|33914.7|34036.6|33916.6|34037.1|33917.1|34034|33914|20
1647923290000|2022-03-22 04:28:10|34037.5|33917.5|34031.2|33911.2|34038.5|33918.5|34029.5|33909.5|12
1647923300000|2022-03-22 04:28:20|34031.8|33911.8|34035.3|33915.3|34039|33919|34030.2|33910.2|13
1647923310000|2022-03-22 04:28:30|34035|33915|34036.7|33916.7|34036.7|33916.7|34033.3|33913.3|22
1647923320000|2022-03-22 04:28:40|34036.5|33916.5|34035.1|33915.1|34037.2|33917.2|34020.6|33900.6|21
1647923330000|2022-03-22 04:28:50|34034|33914|34036.1|33916.1|34036.8|33916.8|34031.9|33911.9|15
1647923340000|2022-03-22 04:29:00|34034.4|33914.4|34028.8|33908.8|34037|33917|34027.2|33907.2|22
1647923350000|2022-03-22 04:29:10|34028.5|33908.5|34024.2|33904.2|34031.9|33911.9|34010.4|33890.4|20
1647923360000|2022-03-22 04:29:20|34027.5|33907.5|34031.2|33911.2|34036.8|33916.8|34025.3|33905.3|30
1647923370000|2022-03-22 04:29:30|34031.9|33911.9|34038.4|33918.4|34039|33919|34031.9|33911.9|16
1647923380000|2022-03-22 04:29:40|34033.3|33913.3|34032.8|33912.8|34037.2|33917.2|34027|33907|18
1647923390000|2022-03-22 04:29:50|34032.6|33912.6|34033.9|33913.9|34039.3|33919.3|34031.4|33911.4|16
1647923400000|2022-03-22 04:30:00|34033|33913|34029.7|33909.7|34033.7|33913.7|34022.6|33902.6|21
1647923410000|2022-03-22 04:30:10|34028.2|33908.2|34037.6|33917.6|34038.9|33918.9|34014.2|33894.2|23
1647923420000|2022-03-22 04:30:20|34027.6|33907.6|34026.1|33906.1|34035.9|33915.9|34013.8|33893.8|34
1647923430000|2022-03-22 04:30:30|34023.2|33903.2|34025|33905|34033.6|33913.6|34022.6|33902.6|22
1647923440000|2022-03-22 04:30:40|34023.6|33903.6|34019.4|33899.4|34024.9|33904.9|34018.2|33898.2|23
1647923450000|2022-03-22 04:30:50|34019|33899|34027.8|33907.8|34029.2|33909.2|34019|33899|29
1647923460000|2022-03-22 04:31:00|34028.9|33908.9|34028.4|33908.4|34031.4|33911.4|34026.3|33906.3|27
1647923470000|2022-03-22 04:31:10|34026.7|33906.7|34023.7|33903.7|34030.3|33910.3|34020.6|33900.6|23
1647923480000|2022-03-22 04:31:20|34023.2|33903.2|34028.2|33908.2|34028.4|33908.4|34022.1|33902.1|23
1647923490000|2022-03-22 04:31:30|34027.2|33907.2|34028.7|33908.7|34030.9|33910.9|34027.2|33907.2|18
1647923500000|2022-03-22 04:31:40|34028.5|33908.5|34025.2|33905.2|34029.1|33909.1|34014|33894|26
1647923510000|2022-03-22 04:31:50|34026.4|33906.4|34027.9|33907.9|34028.9|33908.9|34022.2|33902.2|31
1647923520000|2022-03-22 04:32:00|34028.1|33908.1|34024.8|33904.8|34028.1|33908.1|34022.9|33902.9|34
1647923530000|2022-03-22 04:32:10|34023.8|33903.8|34026.4|33906.4|34027.4|33907.4|34023.8|33903.8|24
1647923540000|2022-03-22 04:32:20|34027.5|33907.5|34030.8|33910.8|34030.8|33910.8|34025.2|33905.2|19
1647923550000|2022-03-22 04:32:30|34031.7|33911.7|34033.7|33913.7|34039|33919|34018.3|33898.3|30
1647923560000|2022-03-22 04:32:40|34031.9|33911.9|34032.4|33912.4|34035.4|33915.4|34031.2|33911.2|24
1647923570000|2022-03-22 04:32:50|34031.3|33911.3|34024.3|33904.3|34034.5|33914.5|34022.2|33902.2|22
1647923580000|2022-03-22 04:33:00|34028.6|33908.6|34028.3|33908.3|34029.5|33909.5|34026.4|33906.4|18
1647923590000|2022-03-22 04:33:10|34028.1|33908.1|34030.2|33910.2|34030.2|33910.2|34026.1|33906.1|12
1647923600000|2022-03-22 04:33:20|34031.6|33911.6|34027.8|33907.8|34047.8|33927.8|34024.8|33904.8|11
1647923610000|2022-03-22 04:33:30|34031|33911|34030.7|33910.7|34035.9|33915.9|34028.7|33908.7|16
1647923620000|2022-03-22 04:33:40|34033.1|33913.1|34034|33914|34036.3|33916.3|34031.4|33911.4|27
1647923630000|2022-03-22 04:33:50|34035|33915|34032.1|33912.1|34036.1|33916.1|34026.3|33906.3|19
1647923640000|2022-03-22 04:34:00|34032|33912|34030|33910|34032.5|33912.5|34029.7|33909.7|14
1647923650000|2022-03-22 04:34:10|34030.5|33910.5|34033.2|33913.2|34035.8|33915.8|34029.3|33909.3|12
1647923660000|2022-03-22 04:34:20|34034.4|33914.4|34031.9|33911.9|34035.8|33915.8|34016.9|33896.9|14
1647923670000|2022-03-22 04:34:30|34030.6|33910.6|34032.1|33912.1|34037.2|33917.2|34011.1|33891.1|18
1647923680000|2022-03-22 04:34:40|34033|33913|34033.5|33913.5|34036.2|33916.2|34029.3|33909.3|17
1647923690000|2022-03-22 04:34:50|34033.2|33913.2|34024.3|33904.3|34033.2|33913.2|34022.4|33902.4|17
1647923700000|2022-03-22 04:35:00|34026.1|33906.1|34024.2|33904.2|34032.9|33912.9|34024.2|33904.2|16
1647923710000|2022-03-22 04:35:10|34027.1|33907.1|34031.4|33911.4|34039.6|33919.6|34026.4|33906.4|19
1647923720000|2022-03-22 04:35:20|34033.6|33913.6|34030.8|33910.8|34033.6|33913.6|34030.8|33910.8|15
1647923730000|2022-03-22 04:35:30|34015.9|33895.9|34031.8|33911.8|34036.3|33916.3|34015.9|33895.9|28
1647923740000|2022-03-22 04:35:40|34032.1|33912.1|34029.8|33909.8|34034.9|33914.9|34025.7|33905.7|20
1647923750000|2022-03-22 04:35:50|34030|33910|34029.3|33909.3|34030.2|33910.2|34028.9|33908.9|11
1647923760000|2022-03-22 04:36:00|34027.4|33907.4|34031|33911|34035.8|33915.8|34023.7|33903.7|11
1647923770000|2022-03-22 04:36:10|34030|33910|34036.4|33916.4|34038.5|33918.5|34030|33910|24
1647923780000|2022-03-22 04:36:20|34031|33911|34039|33919|34042.8|33922.8|34031|33911|32
1647923790000|2022-03-22 04:36:30|34041.6|33921.6|34039.7|33919.7|34043.4|33923.4|34038|33918|25
1647923800000|2022-03-22 04:36:40|34040.2|33920.2|34036.8|33916.8|34040.2|33920.2|34031.5|33911.5|18
1647923810000|2022-03-22 04:36:50|34035.6|33915.6|34040.8|33920.8|34042.7|33922.7|34035.6|33915.6|16
1647923820000|2022-03-22 04:37:00|34026.4|33906.4|34040.8|33920.8|34041.4|33921.4|34026.4|33906.4|22
1647923830000|2022-03-22 04:37:10|34040.7|33920.7|34038|33918|34041.9|33921.9|34038|33918|16
1647923840000|2022-03-22 04:37:20|34038.3|33918.3|34039.7|33919.7|34042.4|33922.4|34037.5|33917.5|21
1647923850000|2022-03-22 04:37:30|34029.9|33909.9|34033.9|33913.9|34036.9|33916.9|34029.9|33909.9|17
1647923860000|2022-03-22 04:37:40|34033.6|33913.6|34038.1|33918.1|34041.5|33921.5|34033.5|33913.5|18
1647923870000|2022-03-22 04:37:50|34037.9|33917.9|34038.8|33918.8|34040.9|33920.9|34037.3|33917.3|14
1647923880000|2022-03-22 04:38:00|34037.9|33917.9|34029.2|33909.2|34041.3|33921.3|34027.6|33907.6|18
1647923890000|2022-03-22 04:38:10|34031.1|33911.1|34033.1|33913.1|34037.4|33917.4|34031.1|33911.1|21
1647923900000|2022-03-22 04:38:20|34032.2|33912.2|34040.8|33920.8|34040.8|33920.8|34029.7|33909.7|24
1647923910000|2022-03-22 04:38:30|34042.1|33922.1|34039.3|33919.3|34043.9|33923.9|34038.9|33918.9|27
1647923920000|2022-03-22 04:38:40|34041.5|33921.5|34041.5|33921.5|34044.4|33924.4|34037.6|33917.6|26
1647923930000|2022-03-22 04:38:50|34041.8|33921.8|34041.7|33921.7|34043.4|33923.4|34037.4|33917.4|17
1647923940000|2022-03-22 04:39:00|34042|33922|34035.8|33915.8|34048.6|33928.6|34031.8|33911.8|23
1647923950000|2022-03-22 04:39:10|34037.3|33917.3|34046.3|33926.3|34048.2|33928.2|34037|33917|20
1647923960000|2022-03-22 04:39:20|34045.1|33925.1|34039.4|33919.4|34047.4|33927.4|34036.9|33916.9|16
1647923970000|2022-03-22 04:39:30|34040.9|33920.9|34045.3|33925.3|34047.5|33927.5|34030.9|33910.9|25
1647923980000|2022-03-22 04:39:40|34043.4|33923.4|34039|33919|34045.6|33925.6|34029.5|33909.5|27
1647923990000|2022-03-22 04:39:50|34035.6|33915.6|34036.5|33916.5|34040.3|33920.3|34030.8|33910.8|30
1647924000000|2022-03-22 04:40:00|34035.1|33915.1|34031.1|33911.1|34038.2|33918.2|34028.5|33908.5|22
1647924010000|2022-03-22 04:40:10|34030.6|33910.6|34033.4|33913.4|34033.4|33913.4|34029.4|33909.4|23
1647924020000|2022-03-22 04:40:20|34033|33913|34027.4|33907.4|34035.2|33915.2|34026.8|33906.8|22
1647924030000|2022-03-22 04:40:30|34028.3|33908.3|34028|33908|34031.4|33911.4|34024.6|33904.6|24
1647924040000|2022-03-22 04:40:40|34028.1|33908.1|34030.5|33910.5|34031.7|33911.7|34027.3|33907.3|15
1647924050000|2022-03-22 04:40:50|34031.4|33911.4|34024.7|33904.7|34031.4|33911.4|34023.1|33903.1|10
1647924060000|2022-03-22 04:41:00|34026.9|33906.9|34030.9|33910.9|34035.7|33915.7|34013.2|33893.2|27
1647924070000|2022-03-22 04:41:10|34030.3|33910.3|34031|33911|34032.8|33912.8|34022.8|33902.8|27
1647924080000|2022-03-22 04:41:20|34034.6|33914.6|34033.1|33913.1|34036.5|33916.5|34029.7|33909.7|21
1647924090000|2022-03-22 04:41:30|34033.8|33913.8|34025.4|33905.4|34034.8|33914.8|34023.1|33903.1|23
1647924100000|2022-03-22 04:41:40|34023.6|33903.6|34031.4|33911.4|34031.9|33911.9|34023.6|33903.6|21
1647924110000|2022-03-22 04:41:50|34031.1|33911.1|34035.2|33915.2|34035.2|33915.2|34005.7|33885.7|22
1647924120000|2022-03-22 04:42:00|34038|33918|34030.9|33910.9|34038|33918|34024.2|33904.2|22
1647924130000|2022-03-22 04:42:10|34029.5|33909.5|34028.6|33908.6|34032.9|33912.9|34027.9|33907.9|21
1647924140000|2022-03-22 04:42:20|34028.5|33908.5|34030.5|33910.5|34031.9|33911.9|34024.7|33904.7|15
1647924150000|2022-03-22 04:42:30|34029.5|33909.5|34028.7|33908.7|34032.8|33912.8|34028.7|33908.7|19
1647924160000|2022-03-22 04:42:40|34030|33910|34025.1|33905.1|34036|33916|34024.7|33904.7|19
1647924170000|2022-03-22 04:42:50|34025|33905|34031.3|33911.3|34036.1|33916.1|34025|33905|21
1647924180000|2022-03-22 04:43:00|34033.4|33913.4|34031.1|33911.1|34033.5|33913.5|34029.7|33909.7|19
1647924190000|2022-03-22 04:43:10|34031.3|33911.3|34021.1|33901.1|34033|33913|34019.3|33899.3|16
1647924200000|2022-03-22 04:43:20|34022.6|33902.6|34024.4|33904.4|34027.8|33907.8|34022.6|33902.6|13
1647924210000|2022-03-22 04:43:30|34025.5|33905.5|34024.8|33904.8|34027.4|33907.4|34024.1|33904.1|10
1647924220000|2022-03-22 04:43:40|34023.9|33903.9|34015.7|33895.7|34032.1|33912.1|34015.7|33895.7|8
1647924230000|2022-03-22 04:43:50|34017.1|33897.1|34032.8|33912.8|34032.8|33912.8|34017.1|33897.1|9
1647924240000|2022-03-22 04:44:00|34031.1|33911.1|34019.7|33899.7|34033.9|33913.9|34019.4|33899.4|15
1647924250000|2022-03-22 04:44:10|34028|33908|34034.5|33914.5|34036.6|33916.6|34019.2|33899.2|26
1647924260000|2022-03-22 04:44:20|34033.2|33913.2|34038.6|33918.6|34040.9|33920.9|34030.2|33910.2|22
1647924270000|2022-03-22 04:44:30|34038.7|33918.7|34043.7|33923.7|34043.7|33923.7|34034.8|33914.8|16
1647924280000|2022-03-22 04:44:40|34043.4|33923.4|34046.8|33926.8|34054.4|33934.4|34043.4|33923.4|23
1647924290000|2022-03-22 04:44:50|34047.6|33927.6|34054.9|33934.9|34056|33936|34025.4|33905.4|24
1647924300000|2022-03-22 04:45:00|34028.9|33908.9|34051.2|33931.2|34053.4|33933.4|34028.9|33908.9|31
1647924310000|2022-03-22 04:45:10|34055.5|33935.5|34047.3|33927.3|34055.5|33935.5|34037.2|33917.2|19
1647924320000|2022-03-22 04:45:20|34049.7|33929.7|34046.6|33926.6|34050.6|33930.6|34044.4|33924.4|22
1647924330000|2022-03-22 04:45:30|34034.2|33914.2|34037.3|33917.3|34038.6|33918.6|34028.4|33908.4|23
1647924340000|2022-03-22 04:45:40|34036.5|33916.5|34038.6|33918.6|34040.6|33920.6|34017.3|33897.3|23
1647924350000|2022-03-22 04:45:50|34037.5|33917.5|34039.1|33919.1|34041.1|33921.1|34035.5|33915.5|20
1647924360000|2022-03-22 04:46:00|34036.2|33916.2|34038.8|33918.8|34038.8|33918.8|34036.2|33916.2|9
1647924370000|2022-03-22 04:46:10|34038.1|33918.1|34031.4|33911.4|34038.5|33918.5|34028.5|33908.5|20
1647924380000|2022-03-22 04:46:20|34032.3|33912.3|34033.2|33913.2|34036.5|33916.5|34030.8|33910.8|14
1647924390000|2022-03-22 04:46:30|34036.1|33916.1|34037.5|33917.5|34040.6|33920.6|34024.9|33904.9|14
1647924400000|2022-03-22 04:46:40|34036.5|33916.5|34035.4|33915.4|34038.6|33918.6|34033|33913|13
1647924410000|2022-03-22 04:46:50|34035.5|33915.5|34035.8|33915.8|34037.6|33917.6|34034.1|33914.1|13
1647924420000|2022-03-22 04:47:00|34038.1|33918.1|34030.8|33910.8|34038.1|33918.1|34026.3|33906.3|19
1647924430000|2022-03-22 04:47:10|34029.3|33909.3|34032.6|33912.6|34033.2|33913.2|34029.3|33909.3|16
1647924440000|2022-03-22 04:47:20|34032.7|33912.7|34042.7|33922.7|34042.7|33922.7|34027.2|33907.2|17
1647924450000|2022-03-22 04:47:30|34037|33917|34037.2|33917.2|34040.8|33920.8|34036.3|33916.3|18
1647924460000|2022-03-22 04:47:40|34038.4|33918.4|34035.6|33915.6|34049.5|33929.5|34030.5|33910.5|19
1647924470000|2022-03-22 04:47:50|34038.6|33918.6|34032.1|33912.1|34042.3|33922.3|34027.4|33907.4|21
1647924480000|2022-03-22 04:48:00|34031.8|33911.8|34038.2|33918.2|34040.3|33920.3|34031.5|33911.5|22
1647924490000|2022-03-22 04:48:10|34037.2|33917.2|34036|33916|34039.4|33919.4|34033.2|33913.2|20
1647924500000|2022-03-22 04:48:20|34035.8|33915.8|34033|33913|34037.7|33917.7|34033|33913|17
1647924510000|2022-03-22 04:48:30|34034.3|33914.3|34037.9|33917.9|34039.5|33919.5|34024.2|33904.2|24
1647924520000|2022-03-22 04:48:40|34037.7|33917.7|34036.5|33916.5|34039|33919|34033.4|33913.4|9
1647924530000|2022-03-22 04:48:50|34033.9|33913.9|34030.9|33910.9|34039.7|33919.7|34030.4|33910.4|12
1647924540000|2022-03-22 04:49:00|34034.6|33914.6|34034.3|33914.3|34035.1|33915.1|34030.3|33910.3|12
1647924550000|2022-03-22 04:49:10|34032.4|33912.4|34039.6|33919.6|34044.9|33924.9|34032.4|33912.4|19
1647924560000|2022-03-22 04:49:20|34039.5|33919.5|34038.3|33918.3|34041.2|33921.2|34031.1|33911.1|22
1647924570000|2022-03-22 04:49:30|34036.9|33916.9|34035.8|33915.8|34039.1|33919.1|34035|33915|14
1647924580000|2022-03-22 04:49:40|34036.6|33916.6|34040.4|33920.4|34040.4|33920.4|34026.7|33906.7|24
1647924590000|2022-03-22 04:49:50|34042.5|33922.5|34040|33920|34043.9|33923.9|34036.5|33916.5|31
1647924600000|2022-03-22 04:50:00|34039.9|33919.9|34039.9|33919.9|34040.5|33920.5|34038.5|33918.5|15
1647924610000|2022-03-22 04:50:10|34041.3|33921.3|34040.2|33920.2|34042.3|33922.3|34038.9|33918.9|23
1647924620000|2022-03-22 04:50:20|34039.9|33919.9|34036.7|33916.7|34040.3|33920.3|34031.7|33911.7|19
1647924630000|2022-03-22 04:50:30|34042.1|33922.1|34039.1|33919.1|34043.7|33923.7|34039.1|33919.1|13
1647924640000|2022-03-22 04:50:40|34040.8|33920.8|34038|33918|34040.8|33920.8|34031.9|33911.9|22
1647924650000|2022-03-22 04:50:50|34038.8|33918.8|34035|33915|34038.8|33918.8|34033.3|33913.3|13
1647924660000|2022-03-22 04:51:00|34034|33914|34034.4|33914.4|34041.1|33921.1|34032.8|33912.8|19
1647924670000|2022-03-22 04:51:10|34034|33914|34039.7|33919.7|34042.9|33922.9|34034|33914|21
1647924680000|2022-03-22 04:51:20|34041.7|33921.7|34039.8|33919.8|34043.6|33923.6|34030.1|33910.1|18
1647924690000|2022-03-22 04:51:30|34040.2|33920.2|34036.3|33916.3|34041|33921|34036.2|33916.2|16
1647924700000|2022-03-22 04:51:40|34036.6|33916.6|34038.7|33918.7|34038.7|33918.7|34027.7|33907.7|15
1647924710000|2022-03-22 04:51:50|34038.8|33918.8|34035.5|33915.5|34038.8|33918.8|34034.7|33914.7|16
1647924720000|2022-03-22 04:52:00|34035.4|33915.4|34036|33916|34038.9|33918.9|34029.9|33909.9|20
1647924730000|2022-03-22 04:52:10|34036.3|33916.3|34040.4|33920.4|34040.4|33920.4|34034.8|33914.8|17
1647924740000|2022-03-22 04:52:20|34040.3|33920.3|34041|33921|34042.5|33922.5|34040.3|33920.3|19
1647924750000|2022-03-22 04:52:30|34040.5|33920.5|34038.3|33918.3|34041.7|33921.7|34031.4|33911.4|20
1647924760000|2022-03-22 04:52:40|34037.4|33917.4|34040.9|33920.9|34041.9|33921.9|34036.4|33916.4|19
1647924770000|2022-03-22 04:52:50|34042|33922|34044.6|33924.6|34044.7|33924.7|34035.3|33915.3|18
1647924780000|2022-03-22 04:53:00|34046.9|33926.9|34042.3|33922.3|34046.9|33926.9|34042.2|33922.2|18
1647924790000|2022-03-22 04:53:10|34044|33924|34043.4|33923.4|34046.9|33926.9|34031.3|33911.3|20
1647924800000|2022-03-22 04:53:20|34044.5|33924.5|34042.8|33922.8|34046.4|33926.4|34041.4|33921.4|23
1647924810000|2022-03-22 04:53:30|34042.9|33922.9|34044.1|33924.1|34046.5|33926.5|34034.9|33914.9|28
1647924820000|2022-03-22 04:53:40|34043.7|33923.7|34044.2|33924.2|34045.3|33925.3|34043.6|33923.6|23
1647924830000|2022-03-22 04:53:50|34046.1|33926.1|34046.7|33926.7|34048.6|33928.6|34046.1|33926.1|15
1647924840000|2022-03-22 04:54:00|34045.2|33925.2|34041.3|33921.3|34045.7|33925.7|34035.7|33915.7|23
1647924850000|2022-03-22 04:54:10|34041.8|33921.8|34041.6|33921.6|34045.8|33925.8|34040.9|33920.9|22
1647924860000|2022-03-22 04:54:20|34041.2|33921.2|34039.5|33919.5|34042.2|33922.2|34028.9|33908.9|14
1647924870000|2022-03-22 04:54:30|34037.3|33917.3|34039.7|33919.7|34040.7|33920.7|34037.3|33917.3|21
1647924880000|2022-03-22 04:54:40|34038.5|33918.5|34045.4|33925.4|34046|33926|34038.5|33918.5|18
1647924890000|2022-03-22 04:54:50|34046.6|33926.6|34043.2|33923.2|34046.6|33926.6|34037.4|33917.4|17
1647924900000|2022-03-22 04:55:00|34042.6|33922.6|34046.5|33926.5|34047.9|33927.9|34040.1|33920.1|21
1647924910000|2022-03-22 04:55:10|34046.2|33926.2|34045|33925|34047.5|33927.5|34035.2|33915.2|20
1647924920000|2022-03-22 04:55:20|34042.8|33922.8|34043.1|33923.1|34046.3|33926.3|34041.2|33921.2|19
1647924930000|2022-03-22 04:55:30|34041.2|33921.2|34048.1|33928.1|34049.9|33929.9|34041.2|33921.2|20
1647924940000|2022-03-22 04:55:40|34048.3|33928.3|34048.9|33928.9|34053.4|33933.4|34033.1|33913.1|31
1647924950000|2022-03-22 04:55:50|34049.2|33929.2|34045.1|33925.1|34056.8|33936.8|34040.2|33920.2|26
1647924960000|2022-03-22 04:56:00|34028.2|33908.2|34054|33934|34055.6|33935.6|34028.2|33908.2|25
1647924970000|2022-03-22 04:56:10|34051.5|33931.5|34047.9|33927.9|34052.8|33932.8|34047.3|33927.3|24
1647924980000|2022-03-22 04:56:20|34047.1|33927.1|34038.6|33918.6|34048.6|33928.6|34037.3|33917.3|27
1647924990000|2022-03-22 04:56:30|34038.8|33918.8|34048.4|33928.4|34050.7|33930.7|34038.2|33918.2|25
1647925000000|2022-03-22 04:56:40|34047.1|33927.1|34040.4|33920.4|34050.6|33930.6|34038.3|33918.3|23
1647925010000|2022-03-22 04:56:50|34039.1|33919.1|34051.2|33931.2|34051.5|33931.5|34039.1|33919.1|24
1647925020000|2022-03-22 04:57:00|34053.2|33933.2|34050.7|33930.7|34053.2|33933.2|34034.5|33914.5|20
1647925030000|2022-03-22 04:57:10|34051.5|33931.5|34047|33927|34051.5|33931.5|34046|33926|18
1647925040000|2022-03-22 04:57:20|34045.8|33925.8|34043|33923|34049|33929|34038.4|33918.4|24
1647925050000|2022-03-22 04:57:30|34042.5|33922.5|34038.5|33918.5|34044.4|33924.4|34034.5|33914.5|21
1647925060000|2022-03-22 04:57:40|34037.6|33917.6|34039.3|33919.3|34039.3|33919.3|34035.1|33915.1|15
1647925070000|2022-03-22 04:57:50|34037.7|33917.7|34046.6|33926.6|34057.2|33937.2|34030.2|33910.2|16
1647925080000|2022-03-22 04:58:00|34041.4|33921.4|34036.6|33916.6|34047.9|33927.9|34033.7|33913.7|23
1647925090000|2022-03-22 04:58:10|34032.6|33912.6|34036.9|33916.9|34041.1|33921.1|34032.6|33912.6|27
1647925100000|2022-03-22 04:58:20|34037.2|33917.2|34039.6|33919.6|34039.6|33919.6|34035.6|33915.6|20
1647925110000|2022-03-22 04:58:30|34037.9|33917.9|34039.9|33919.9|34044.5|33924.5|34037.8|33917.8|13
1647925120000|2022-03-22 04:58:40|34039.3|33919.3|34037|33917|34044.8|33924.8|34035.7|33915.7|14
1647925130000|2022-03-22 04:58:50|34036.2|33916.2|34040.9|33920.9|34041.5|33921.5|34036.2|33916.2|15
1647925140000|2022-03-22 04:59:00|34040.6|33920.6|34037.7|33917.7|34063|33943|34035.3|33915.3|23
1647925150000|2022-03-22 04:59:10|34038.8|33918.8|34040.3|33920.3|34044.5|33924.5|34038.7|33918.7|18
1647925160000|2022-03-22 04:59:20|34040.5|33920.5|34040.3|33920.3|34041.4|33921.4|34040.2|33920.2|10
1647925170000|2022-03-22 04:59:30|34044.8|33924.8|34037.8|33917.8|34044.8|33924.8|34035.8|33915.8|13
1647925180000|2022-03-22 04:59:40|34037|33917|34049.4|33929.4|34049.6|33929.6|34037|33917|33
1647925190000|2022-03-22 04:59:50|34049.6|33929.6|34041.9|33921.9|34050|33930|34036.7|33916.7|28
1647925200000|2022-03-22 05:00:00|34042.3|33922.3|34046.3|33926.3|34046.3|33926.3|34042.1|33922.1|22
1647925210000|2022-03-22 05:00:10|34045.9|33925.9|34039.8|33919.8|34046.2|33926.2|34037.1|33917.1|19
1647925220000|2022-03-22 05:00:20|34039.9|33919.9|34040.8|33920.8|34040.8|33920.8|34037.4|33917.4|15
1647925230000|2022-03-22 05:00:30|34040.4|33920.4|34042.9|33922.9|34043.5|33923.5|34035.7|33915.7|24
1647925240000|2022-03-22 05:00:40|34040.9|33920.9|34043.7|33923.7|34043.7|33923.7|34038.1|33918.1|20
1647925250000|2022-03-22 05:00:50|34042.4|33922.4|34042.5|33922.5|34043|33923|34040.5|33920.5|19
1647925260000|2022-03-22 05:01:00|34042.9|33922.9|34044.9|33924.9|34046.7|33926.7|34022.2|33902.2|24
1647925270000|2022-03-22 05:01:10|34043.3|33923.3|34028.8|33908.8|34043.3|33923.3|34028.8|33908.8|24
1647925280000|2022-03-22 05:01:20|34028|33908|34033.6|33913.6|34034.6|33914.6|34028|33908|22
1647925290000|2022-03-22 05:01:30|34033.4|33913.4|34033.6|33913.6|34037.3|33917.3|34032.6|33912.6|28
1647925300000|2022-03-22 05:01:40|34034|33914|34028.4|33908.4|34037.4|33917.4|34028.4|33908.4|18
1647925310000|2022-03-22 05:01:50|34028.7|33908.7|34037.5|33917.5|34038.7|33918.7|34028.7|33908.7|18
1647925320000|2022-03-22 05:02:00|34037.6|33917.6|34026.2|33906.2|34038.9|33918.9|34026.2|33906.2|22
1647925330000|2022-03-22 05:02:10|34027.3|33907.3|34035.8|33915.8|34036.3|33916.3|34027.3|33907.3|18
1647925340000|2022-03-22 05:02:20|34033.4|33913.4|34029.1|33909.1|34039.5|33919.5|34029.1|33909.1|18
1647925350000|2022-03-22 05:02:30|34029|33909|34039.3|33919.3|34039.3|33919.3|34029|33909|16
1647925360000|2022-03-22 05:02:40|34038.2|33918.2|34040|33920|34041|33921|34036.5|33916.5|13
1647925370000|2022-03-22 05:02:50|34038.6|33918.6|34023.4|33903.4|34040.7|33920.7|34023.4|33903.4|14
1647925380000|2022-03-22 05:03:00|34029.1|33909.1|34040.3|33920.3|34040.3|33920.3|34029.1|33909.1|19
1647925390000|2022-03-22 05:03:10|34041.2|33921.2|34030.4|33910.4|34041.2|33921.2|34030.4|33910.4|23
1647925400000|2022-03-22 05:03:20|34030.2|33910.2|34034.3|33914.3|34035.7|33915.7|34029.7|33909.7|19
1647925410000|2022-03-22 05:03:30|34033.2|33913.2|34037|33917|34039.3|33919.3|34033.2|33913.2|17
1647925420000|2022-03-22 05:03:40|34037.6|33917.6|34023.6|33903.6|34040|33920|34023.6|33903.6|13
1647925430000|2022-03-22 05:03:50|34028|33908|34034.1|33914.1|34040.3|33920.3|34028|33908|29
1647925440000|2022-03-22 05:04:00|34035.7|33915.7|34026.4|33906.4|34036|33916|34026.4|33906.4|25
1647925450000|2022-03-22 05:04:10|34026.3|33906.3|34031.1|33911.1|34033.5|33913.5|34026.3|33906.3|20
1647925460000|2022-03-22 05:04:20|34031.4|33911.4|34019.8|33899.8|34035.3|33915.3|34019.8|33899.8|22
1647925470000|2022-03-22 05:04:30|34022.4|33902.4|34037.5|33917.5|34038.7|33918.7|34022.4|33902.4|20
1647925480000|2022-03-22 05:04:40|34035.6|33915.6|34036.5|33916.5|34039.6|33919.6|34033.9|33913.9|20
1647925490000|2022-03-22 05:04:50|34038.1|33918.1|34029|33909|34038.6|33918.6|34029|33909|17
1647925500000|2022-03-22 05:05:00|34029.6|33909.6|34030.4|33910.4|34035.6|33915.6|34029.6|33909.6|22
1647925510000|2022-03-22 05:05:10|34033.1|33913.1|34026|33906|34034.7|33914.7|34026|33906|25
1647925520000|2022-03-22 05:05:20|34027.4|33907.4|34031.5|33911.5|34034.1|33914.1|34021.6|33901.6|19
1647925530000|2022-03-22 05:05:30|34031.4|33911.4|34026|33906|34034.2|33914.2|34026|33906|20
1647925540000|2022-03-22 05:05:40|34028|33908|34028.6|33908.6|34031.5|33911.5|34026.9|33906.9|21
1647925550000|2022-03-22 05:05:50|34028.9|33908.9|34026.1|33906.1|34031|33911|34026.1|33906.1|16
1647925560000|2022-03-22 05:06:00|34026.8|33906.8|34029.1|33909.1|34032.9|33912.9|34025|33905|22
1647925570000|2022-03-22 05:06:10|34028|33908|34036.2|33916.2|34036.2|33916.2|34028|33908|23
1647925580000|2022-03-22 05:06:20|34036.1|33916.1|34026.4|33906.4|34036.1|33916.1|34026.4|33906.4|11
1647925590000|2022-03-22 05:06:30|34028.5|33908.5|34033.1|33913.1|34042.7|33922.7|34028.5|33908.5|25
1647925600000|2022-03-22 05:06:40|34031.6|33911.6|34027.6|33907.6|34047|33927|34027.6|33907.6|24
1647925610000|2022-03-22 05:06:50|34031.5|33911.5|34032.5|33912.5|34035.5|33915.5|34029|33909|25
1647925620000|2022-03-22 05:07:00|34034.9|33914.9|34036.9|33916.9|34036.9|33916.9|34033|33913|17
1647925630000|2022-03-22 05:07:10|34036.8|33916.8|34026.3|33906.3|34036.8|33916.8|34026.3|33906.3|17
1647925640000|2022-03-22 05:07:20|34026.9|33906.9|34032.3|33912.3|34033.7|33913.7|34026.9|33906.9|19
1647925650000|2022-03-22 05:07:30|34034.6|33914.6|34027.6|33907.6|34040.3|33920.3|34027.6|33907.6|21
1647925660000|2022-03-22 05:07:40|34028.2|33908.2|34034.1|33914.1|34034.1|33914.1|34028.2|33908.2|19
1647925670000|2022-03-22 05:07:50|34034.2|33914.2|34038.2|33918.2|34038.7|33918.7|34034.2|33914.2|15
1647925680000|2022-03-22 05:08:00|34036.9|33916.9|34028.9|33908.9|34039.5|33919.5|34028.9|33908.9|10
1647925690000|2022-03-22 05:08:10|34030.4|33910.4|34032.6|33912.6|34040.1|33920.1|34030.4|33910.4|18
1647925700000|2022-03-22 05:08:20|34036.7|33916.7|34027.6|33907.6|34039.1|33919.1|34027.6|33907.6|15
1647925710000|2022-03-22 05:08:30|34027.5|33907.5|34031.3|33911.3|34034.4|33914.4|34027.5|33907.5|17
1647925720000|2022-03-22 05:08:40|34031.8|33911.8|34033.3|33913.3|34033.5|33913.5|34029.6|33909.6|22
1647925730000|2022-03-22 05:08:50|34035.8|33915.8|34023.3|33903.3|34037.4|33917.4|34023.3|33903.3|13
1647925740000|2022-03-22 05:09:00|34028.5|33908.5|34035.9|33915.9|34037.7|33917.7|34028.5|33908.5|15
1647925750000|2022-03-22 05:09:10|34037.2|33917.2|34026.3|33906.3|34041.8|33921.8|34026.3|33906.3|18
1647925760000|2022-03-22 05:09:20|34028.2|33908.2|34034.4|33914.4|34035.3|33915.3|34028.1|33908.1|19
1647925770000|2022-03-22 05:09:30|34031.8|33911.8|34029.8|33909.8|34035.1|33915.1|34029.8|33909.8|22
1647925780000|2022-03-22 05:09:40|34030.9|33910.9|34035.2|33915.2|34036.2|33916.2|34029.8|33909.8|18
1647925790000|2022-03-22 05:09:50|34035.6|33915.6|34022.9|33902.9|34040.2|33920.2|34022.9|33902.9|15
1647925800000|2022-03-22 05:10:00|34026.5|33906.5|34034.5|33914.5|34040.5|33920.5|34026.5|33906.5|25
1647925810000|2022-03-22 05:10:10|34037.2|33917.2|34021.6|33901.6|34037.3|33917.3|34021.6|33901.6|7
1647925820000|2022-03-22 05:10:20|34023.2|33903.2|34027.4|33907.4|34027.9|33907.9|34022.7|33902.7|11
1647925830000|2022-03-22 05:10:30|34027.3|33907.3|34031.7|33911.7|34036.2|33916.2|34027.3|33907.3|14
1647925840000|2022-03-22 05:10:40|34032.3|33912.3|34024.1|33904.1|34037.6|33917.6|34024.1|33904.1|15
1647925850000|2022-03-22 05:10:50|34027.3|33907.3|34035.5|33915.5|34040.4|33920.4|34027.3|33907.3|17
1647925860000|2022-03-22 05:11:00|34040.2|33920.2|34017.2|33897.2|34040.2|33920.2|34017.2|33897.2|13
1647925870000|2022-03-22 05:11:10|34026.7|33906.7|34029.5|33909.5|34032.1|33912.1|34026.7|33906.7|19
1647925880000|2022-03-22 05:11:20|34028.2|33908.2|34030.6|33910.6|34030.6|33910.6|34027.8|33907.8|12
1647925890000|2022-03-22 05:11:30|34031|33911|34018|33898|34034.7|33914.7|34018|33898|16
1647925900000|2022-03-22 05:11:40|34023|33903|34033.7|33913.7|34034.1|33914.1|34023|33903|16
1647925910000|2022-03-22 05:11:50|34034|33914|34021.8|33901.8|34034|33914|34021.8|33901.8|14
1647925920000|2022-03-22 05:12:00|34024.3|33904.3|34028.2|33908.2|34032.2|33912.2|34024.3|33904.3|18
1647925930000|2022-03-22 05:12:10|34031|33911|34033.4|33913.4|34035.6|33915.6|34031|33911|17
1647925940000|2022-03-22 05:12:20|34033.7|33913.7|34037.9|33917.9|34038.1|33918.1|34033|33913|28
1647925950000|2022-03-22 05:12:30|34028.8|33908.8|34032.5|33912.5|34041|33921|34027.8|33907.8|24
1647925960000|2022-03-22 05:12:40|34031.9|33911.9|34034.4|33914.4|34037.9|33917.9|34031.8|33911.8|26
1647925970000|2022-03-22 05:12:50|34026.8|33906.8|34034.4|33914.4|34040.7|33920.7|34026.7|33906.7|22
1647925980000|2022-03-22 05:13:00|34033.6|33913.6|34035.2|33915.2|34036.4|33916.4|34032.4|33912.4|22
1647925990000|2022-03-22 05:13:10|34034.8|33914.8|34028.6|33908.6|34035.7|33915.7|34028.6|33908.6|10
1647926000000|2022-03-22 05:13:20|34031|33911|34033.2|33913.2|34037.3|33917.3|34029|33909|24
1647926010000|2022-03-22 05:13:30|34031.3|33911.3|34019.5|33899.5|34036.3|33916.3|34019.5|33899.5|15
1647926020000|2022-03-22 05:13:40|34021.9|33901.9|34032.5|33912.5|34036.9|33916.9|34021.9|33901.9|16
1647926030000|2022-03-22 05:13:50|34033|33913|34032.4|33912.4|34035|33915|34029.4|33909.4|18
1647926040000|2022-03-22 05:14:00|34034.6|33914.6|34024.8|33904.8|34034.6|33914.6|34024.8|33904.8|17
1647926050000|2022-03-22 05:14:10|34024.7|33904.7|34036|33916|34036.1|33916.1|34024.7|33904.7|17
1647926060000|2022-03-22 05:14:20|34036.5|33916.5|34034.3|33914.3|34036.5|33916.5|34033.3|33913.3|11
1647926070000|2022-03-22 05:14:30|34033.4|33913.4|34025.5|33905.5|34037.1|33917.1|34025.5|33905.5|10
1647926080000|2022-03-22 05:14:40|34026.5|33906.5|34034.9|33914.9|34038.4|33918.4|34026.5|33906.5|22
1647926090000|2022-03-22 05:14:50|34034.4|33914.4|34031.1|33911.1|34036.8|33916.8|34031.1|33911.1|11
1647926100000|2022-03-22 05:15:00|34030.7|33910.7|34030|33910|34032.8|33912.8|34029.4|33909.4|17
1647926110000|2022-03-22 05:15:10|34029|33909|34024.3|33904.3|34035.4|33915.4|34024.3|33904.3|17
1647926120000|2022-03-22 05:15:20|34037.6|33917.6|34036.7|33916.7|34040.1|33920.1|34031.9|33911.9|20
1647926130000|2022-03-22 05:15:30|34038.2|33918.2|34038.4|33918.4|34039.2|33919.2|34035.4|33915.4|8
1647926140000|2022-03-22 05:15:40|34035.8|33915.8|34026.2|33906.2|34036.6|33916.6|34026.2|33906.2|12
1647926150000|2022-03-22 05:15:50|34029.4|33909.4|34036.9|33916.9|34036.9|33916.9|34029.4|33909.4|7
1647926160000|2022-03-22 05:16:00|34035.5|33915.5|34025.5|33905.5|34038.8|33918.8|34025.5|33905.5|20
1647926170000|2022-03-22 05:16:10|34028.6|33908.6|34034.1|33914.1|34036.5|33916.5|34028.6|33908.6|14
1647926180000|2022-03-22 05:16:20|34037.4|33917.4|34030.9|33910.9|34037.4|33917.4|34030.9|33910.9|17
1647926190000|2022-03-22 05:16:30|34030.8|33910.8|34039.4|33919.4|34040.8|33920.8|34030.8|33910.8|20
1647926200000|2022-03-22 05:16:40|34036.8|33916.8|34037|33917|34038.1|33918.1|34035.4|33915.4|14
1647926210000|2022-03-22 05:16:50|34037.4|33917.4|34041.1|33921.1|34045.1|33925.1|34036.8|33916.8|23
1647926220000|2022-03-22 05:17:00|34041.6|33921.6|34050.1|33930.1|34051.3|33931.3|34040.5|33920.5|30
1647926230000|2022-03-22 05:17:10|34051.2|33931.2|34044.9|33924.9|34051.9|33931.9|34040.8|33920.8|26
1647926240000|2022-03-22 05:17:20|34045.2|33925.2|34052.3|33932.3|34056.3|33936.3|34043.6|33923.6|29
1647926250000|2022-03-22 05:17:30|34056.6|33936.6|34045.7|33925.7|34056.6|33936.6|34045.7|33925.7|21
1647926260000|2022-03-22 05:17:40|34048.8|33928.8|34044.7|33924.7|34051.5|33931.5|34042.7|33922.7|29
1647926270000|2022-03-22 05:17:50|34044.3|33924.3|34053.4|33933.4|34053.4|33933.4|34042.2|33922.2|19
1647926280000|2022-03-22 05:18:00|34051.1|33931.1|34050.6|33930.6|34052.9|33932.9|34034.2|33914.2|28
1647926290000|2022-03-22 05:18:10|34046.8|33926.8|34046.8|33926.8|34048.4|33928.4|34045.1|33925.1|20
1647926300000|2022-03-22 05:18:20|34047.8|33927.8|34043.8|33923.8|34048.1|33928.1|34043.8|33923.8|20
1647926310000|2022-03-22 05:18:30|34046.1|33926.1|34040.5|33920.5|34046.1|33926.1|34038|33918|16
1647926320000|2022-03-22 05:18:40|34042.1|33922.1|34038.6|33918.6|34046.4|33926.4|34035.2|33915.2|16
1647926330000|2022-03-22 05:18:50|34038.8|33918.8|34039.5|33919.5|34047|33927|34037.8|33917.8|11
1647926340000|2022-03-22 05:19:00|34040|33920|34042.6|33922.6|34042.8|33922.8|34038.9|33918.9|17
1647926350000|2022-03-22 05:19:10|34043.7|33923.7|34039.1|33919.1|34048.9|33928.9|34035.5|33915.5|17
1647926360000|2022-03-22 05:19:20|34047.2|33927.2|34047.7|33927.7|34050.4|33930.4|34047|33927|23
1647926370000|2022-03-22 05:19:30|34045.2|33925.2|34044.5|33924.5|34058.6|33938.6|34035.9|33915.9|18
1647926380000|2022-03-22 05:19:40|34045.7|33925.7|34037.9|33917.9|34047.9|33927.9|34036.3|33916.3|17
1647926390000|2022-03-22 05:19:50|34038.3|33918.3|34040.5|33920.5|34054.6|33934.6|34026.4|33906.4|19
1647926400000|2022-03-22 05:20:00|34044.3|33924.3|34054.2|33934.2|34056.7|33936.7|34037.4|33917.4|14
1647926410000|2022-03-22 05:20:10|34055.1|33935.1|34028.5|33908.5|34055.2|33935.2|34028.1|33908.1|26
1647926420000|2022-03-22 05:20:20|34030.1|33910.1|34031.6|33911.6|34034.5|33914.5|34029.2|33909.2|21
1647926430000|2022-03-22 05:20:30|34032.3|33912.3|34036.2|33916.2|34036.2|33916.2|34030.9|33910.9|19
1647926440000|2022-03-22 05:20:40|34034.8|33914.8|34038.7|33918.7|34040.8|33920.8|34033.2|33913.2|21
1647926450000|2022-03-22 05:20:50|34040.2|33920.2|34034.7|33914.7|34040.9|33920.9|34034.1|33914.1|19
1647926460000|2022-03-22 05:21:00|34037.9|33917.9|34039.6|33919.6|34041.3|33921.3|34037.9|33917.9|20
1647926470000|2022-03-22 05:21:10|34039.5|33919.5|34032|33912|34042.7|33922.7|34031.9|33911.9|13
1647926480000|2022-03-22 05:21:20|34032.4|33912.4|34037.6|33917.6|34041|33921|34032.4|33912.4|19
1647926490000|2022-03-22 05:21:30|34037.3|33917.3|34040.5|33920.5|34043.5|33923.5|34037.3|33917.3|16
1647926500000|2022-03-22 05:21:40|34041.7|33921.7|34032.4|33912.4|34044.6|33924.6|34022.4|33902.4|18
1647926510000|2022-03-22 05:21:50|34031.1|33911.1|34042.9|33922.9|34049|33929|34031.1|33911.1|20
1647926520000|2022-03-22 05:22:00|34043.4|33923.4|34043.2|33923.2|34045.8|33925.8|34041.1|33921.1|22
1647926530000|2022-03-22 05:22:10|34042.9|33922.9|34043.4|33923.4|34043.4|33923.4|34032.8|33912.8|18
1647926540000|2022-03-22 05:22:20|34042.9|33922.9|34039.3|33919.3|34043|33923|34038.6|33918.6|19
1647926550000|2022-03-22 05:22:30|34037.9|33917.9|34039.4|33919.4|34039.9|33919.9|34037.1|33917.1|13
1647926560000|2022-03-22 05:22:40|34039.3|33919.3|34038.3|33918.3|34042.4|33922.4|34029.6|33909.6|20
1647926570000|2022-03-22 05:22:50|34038|33918|34039.8|33919.8|34041.1|33921.1|34037.2|33917.2|14
1647926580000|2022-03-22 05:23:00|34040.2|33920.2|34038.9|33918.9|34040.9|33920.9|34034.9|33914.9|21
1647926590000|2022-03-22 05:23:10|34037.7|33917.7|34039.3|33919.3|34041|33921|34037.7|33917.7|10
1647926600000|2022-03-22 05:23:20|34039.6|33919.6|34044.6|33924.6|34045.1|33925.1|34039.2|33919.2|10
1647926610000|2022-03-22 05:23:30|34044.5|33924.5|34044|33924|34044.8|33924.8|34027.7|33907.7|19
1647926620000|2022-03-22 05:23:40|34043.4|33923.4|34044.4|33924.4|34044.5|33924.5|34040.2|33920.2|12
1647926630000|2022-03-22 05:23:50|34044.1|33924.1|34041.1|33921.1|34044.1|33924.1|34034.9|33914.9|18
1647926640000|2022-03-22 05:24:00|34041.4|33921.4|34039.9|33919.9|34041.4|33921.4|34037.4|33917.4|19
1647926650000|2022-03-22 05:24:10|34044.2|33924.2|34036.1|33916.1|34044.2|33924.2|34033.9|33913.9|12
1647926660000|2022-03-22 05:24:20|34034.6|33914.6|34043.6|33923.6|34046.5|33926.5|34034.2|33914.2|12
1647926670000|2022-03-22 05:24:30|34044.5|33924.5|34043.8|33923.8|34044.8|33924.8|34042.6|33922.6|10
1647926680000|2022-03-22 05:24:40|34042.7|33922.7|34038|33918|34044|33924|34030.1|33910.1|18
1647926690000|2022-03-22 05:24:50|34038.5|33918.5|34042.7|33922.7|34043.8|33923.8|34037.6|33917.6|21
1647926700000|2022-03-22 05:25:00|34044.2|33924.2|34037.9|33917.9|34044.2|33924.2|34034.5|33914.5|20
1647926710000|2022-03-22 05:25:10|34041.1|33921.1|34042.6|33922.6|34043.1|33923.1|34037.4|33917.4|15
1647926720000|2022-03-22 05:25:20|34042.9|33922.9|34045.2|33925.2|34045.2|33925.2|34027.6|33907.6|17
1647926730000|2022-03-22 05:25:30|34044.8|33924.8|34041.3|33921.3|34045|33925|34041.1|33921.1|19
1647926740000|2022-03-22 05:25:40|34041.7|33921.7|34043.8|33923.8|34044.1|33924.1|34039.8|33919.8|12
1647926750000|2022-03-22 05:25:50|34045.1|33925.1|34038.6|33918.6|34045.1|33925.1|34033.7|33913.7|21
1647926760000|2022-03-22 05:26:00|34036.8|33916.8|34039.3|33919.3|34039.8|33919.8|34036.8|33916.8|9
1647926770000|2022-03-22 05:26:10|34040.8|33920.8|34039.3|33919.3|34042.5|33922.5|34025.7|33905.7|19
1647926780000|2022-03-22 05:26:20|34039.4|33919.4|34037.1|33917.1|34041.9|33921.9|34036.9|33916.9|22
1647926790000|2022-03-22 05:26:30|34037.2|33917.2|34037|33917|34038.5|33918.5|34035.9|33915.9|17
1647926800000|2022-03-22 05:26:40|34035.1|33915.1|34034.9|33914.9|34036.3|33916.3|34026.9|33906.9|10
1647926810000|2022-03-22 05:26:50|34034.5|33914.5|34034.3|33914.3|34037.5|33917.5|34034.3|33914.3|17
1647926820000|2022-03-22 05:27:00|34033.6|33913.6|34030.2|33910.2|34036.8|33916.8|34030.2|33910.2|9
1647926830000|2022-03-22 05:27:10|34030.1|33910.1|34039.2|33919.2|34039.9|33919.9|34030.1|33910.1|20
1647926840000|2022-03-22 05:27:20|34037.1|33917.1|34029.5|33909.5|34039.5|33919.5|34029.5|33909.5|21
1647926850000|2022-03-22 05:27:30|34029.7|33909.7|34037.3|33917.3|34037.7|33917.7|34029.7|33909.7|13
1647926860000|2022-03-22 05:27:40|34041.3|33921.3|34030.5|33910.5|34041.8|33921.8|34030.5|33910.5|18
1647926870000|2022-03-22 05:27:50|34032.2|33912.2|34036.9|33916.9|34037|33917|34031.9|33911.9|12
1647926880000|2022-03-22 05:28:00|34033.8|33913.8|34021.9|33901.9|34041.6|33921.6|34021.9|33901.9|11
1647926890000|2022-03-22 05:28:10|34025.1|33905.1|34038.2|33918.2|34041.5|33921.5|34025.1|33905.1|24
1647926900000|2022-03-22 05:28:20|34041.4|33921.4|34028.2|33908.2|34041.4|33921.4|34028.2|33908.2|20
1647926910000|2022-03-22 05:28:30|34026.4|33906.4|34031.8|33911.8|34032.4|33912.4|34026.4|33906.4|12
1647926920000|2022-03-22 05:28:40|34030.4|33910.4|34024.7|33904.7|34032.3|33912.3|34024.7|33904.7|14
1647926930000|2022-03-22 05:28:50|34026.7|33906.7|34036.6|33916.6|34037.3|33917.3|34026.5|33906.5|10
1647926940000|2022-03-22 05:29:00|34036.5|33916.5|34017|33897|34039.2|33919.2|34017|33897|13
1647926950000|2022-03-22 05:29:10|34023.3|33903.3|34034.7|33914.7|34034.7|33914.7|34023.3|33903.3|16
1647926960000|2022-03-22 05:29:20|34032.1|33912.1|34028.9|33908.9|34033.2|33913.2|34020.6|33900.6|18
1647926970000|2022-03-22 05:29:30|34028.8|33908.8|34032.8|33912.8|34033.8|33913.8|34028.8|33908.8|27
1647926980000|2022-03-22 05:29:40|34033|33913|34034.3|33914.3|34034.3|33914.3|34031.8|33911.8|17
1647926990000|2022-03-22 05:29:50|34033.2|33913.2|34031.6|33911.6|34034|33914|34029.7|33909.7|18
1647927000000|2022-03-22 05:30:00|34030.4|33910.4|34027.3|33907.3|34032.4|33912.4|34023.7|33903.7|21
1647927010000|2022-03-22 05:30:10|34024.3|33904.3|34032.6|33912.6|34035.7|33915.7|34019.4|33899.4|26
1647927020000|2022-03-22 05:30:20|34031.2|33911.2|34027.2|33907.2|34033.5|33913.5|34024.9|33904.9|26
1647927030000|2022-03-22 05:30:30|34029|33909|34029.2|33909.2|34032.1|33912.1|34027.4|33907.4|15
1647927040000|2022-03-22 05:30:40|34029.5|33909.5|34032.8|33912.8|34033.1|33913.1|34028.2|33908.2|15
1647927050000|2022-03-22 05:30:50|34032.5|33912.5|34032.9|33912.9|34034|33914|34025.2|33905.2|18
1647927060000|2022-03-22 05:31:00|34032.5|33912.5|34030.3|33910.3|34034.6|33914.6|34030.3|33910.3|16
1647927070000|2022-03-22 05:31:10|34031|33911|34029.5|33909.5|34031.8|33911.8|34024.3|33904.3|18
1647927080000|2022-03-22 05:31:20|34028|33908|34029.5|33909.5|34031|33911|34028|33908|24
1647927090000|2022-03-22 05:31:30|34030.6|33910.6|34030.1|33910.1|34033|33913|34029.7|33909.7|23
1647927100000|2022-03-22 05:31:40|34028.8|33908.8|34030.8|33910.8|34031.4|33911.4|34021.2|33901.2|22
1647927110000|2022-03-22 05:31:50|34030.4|33910.4|34031.4|33911.4|34033.9|33913.9|34028.7|33908.7|17
1647927120000|2022-03-22 05:32:00|34030|33910|34028.2|33908.2|34031.4|33911.4|34021.7|33901.7|23
1647927130000|2022-03-22 05:32:10|34029.7|33909.7|34028.8|33908.8|34030.4|33910.4|34025.9|33905.9|18
1647927140000|2022-03-22 05:32:20|34030|33910|34029.4|33909.4|34033.1|33913.1|34028.9|33908.9|12
1647927150000|2022-03-22 05:32:30|34030.9|33910.9|34021.6|33901.6|34032.6|33912.6|34021.2|33901.2|12
1647927160000|2022-03-22 05:32:40|34023.9|33903.9|34026.8|33906.8|34033.4|33913.4|34021.4|33901.4|26
1647927170000|2022-03-22 05:32:50|34026.4|33906.4|34030.1|33910.1|34033.4|33913.4|34024.2|33904.2|26
1647927180000|2022-03-22 05:33:00|34031|33911|34027.1|33907.1|34032.4|33912.4|34025.3|33905.3|24
1647927190000|2022-03-22 05:33:10|34027.7|33907.7|34030.2|33910.2|34032.1|33912.1|34026.3|33906.3|19
1647927200000|2022-03-22 05:33:20|34029.1|33909.1|34032.2|33912.2|34032.2|33912.2|34027.9|33907.9|17
1647927210000|2022-03-22 05:33:30|34032|33912|34030.6|33910.6|34034.3|33914.3|34030.1|33910.1|20
1647927220000|2022-03-22 05:33:40|34024.1|33904.1|34034.1|33914.1|34044.8|33924.8|34023.9|33903.9|26
1647927230000|2022-03-22 05:33:50|34035.2|33915.2|34034.4|33914.4|34040.8|33920.8|34029|33909|20
1647927240000|2022-03-22 05:34:00|34034.2|33914.2|34036.5|33916.5|34039.2|33919.2|34034.2|33914.2|21
1647927250000|2022-03-22 05:34:10|34035.4|33915.4|34036.9|33916.9|34039.7|33919.7|34035.4|33915.4|14
1647927260000|2022-03-22 05:34:20|34028|33908|34030.5|33910.5|34031.7|33911.7|34028|33908|15
1647927270000|2022-03-22 05:34:30|34032|33912|34030.8|33910.8|34035.1|33915.1|34024.3|33904.3|20
1647927280000|2022-03-22 05:34:40|34032.9|33912.9|34036.7|33916.7|34038.2|33918.2|34031.7|33911.7|22
1647927290000|2022-03-22 05:34:50|34034.8|33914.8|34037.5|33917.5|34039.1|33919.1|34033.9|33913.9|16
1647927300000|2022-03-22 05:35:00|34036.7|33916.7|34033.9|33913.9|34038.2|33918.2|34028.6|33908.6|19
1647927310000|2022-03-22 05:35:10|34034.1|33914.1|34034.8|33914.8|34036.5|33916.5|34033.9|33913.9|14
1647927320000|2022-03-22 05:35:20|34035.1|33915.1|34037.2|33917.2|34037.2|33917.2|34033.4|33913.4|9
1647927330000|2022-03-22 05:35:30|34039.9|33919.9|34030.6|33910.6|34040.5|33920.5|34025.7|33905.7|16
1647927340000|2022-03-22 05:35:40|34039.8|33919.8|34035.1|33915.1|34042.7|33922.7|34034.7|33914.7|21
1647927350000|2022-03-22 05:35:50|34034.9|33914.9|34030.4|33910.4|34038.3|33918.3|34030.4|33910.4|12
1647927360000|2022-03-22 05:36:00|34030.1|33910.1|34031.8|33911.8|34034.6|33914.6|34030.1|33910.1|17
1647927370000|2022-03-22 05:36:10|34033.7|33913.7|34032.2|33912.2|34036.2|33916.2|34031.1|33911.1|17
1647927380000|2022-03-22 05:36:20|34033.7|33913.7|34023.4|33903.4|34033.8|33913.8|34023.4|33903.4|25
1647927390000|2022-03-22 05:36:30|34025.1|33905.1|34028.3|33908.3|34031.4|33911.4|34025|33905|18
1647927400000|2022-03-22 05:36:40|34028.2|33908.2|34026.5|33906.5|34030.1|33910.1|34025.2|33905.2|20
1647927410000|2022-03-22 05:36:50|34026.8|33906.8|34034.4|33914.4|34037.2|33917.2|34026.8|33906.8|23
1647927420000|2022-03-22 05:37:00|34033.9|33913.9|34038.6|33918.6|34040.9|33920.9|34033.2|33913.2|28
1647927430000|2022-03-22 05:37:10|34038.1|33918.1|34036.9|33916.9|34038.1|33918.1|34034.2|33914.2|23
1647927440000|2022-03-22 05:37:20|34037.3|33917.3|34037.1|33917.1|34038.4|33918.4|34029.7|33909.7|29
1647927450000|2022-03-22 05:37:30|34038|33918|34027.7|33907.7|34038|33918|34022.8|33902.8|13
1647927460000|2022-03-22 05:37:40|34029.4|33909.4|34041.6|33921.6|34041.6|33921.6|34027.7|33907.7|12
1647927470000|2022-03-22 05:37:50|34040.2|33920.2|34039.9|33919.9|34042.1|33922.1|34039.4|33919.4|15
1647927480000|2022-03-22 05:38:00|34039.2|33919.2|34036.7|33916.7|34039.3|33919.3|34026.7|33906.7|16
1647927490000|2022-03-22 05:38:10|34037.5|33917.5|34036.4|33916.4|34040.9|33920.9|34035.6|33915.6|21
1647927500000|2022-03-22 05:38:20|34036.2|33916.2|34035.2|33915.2|34039.3|33919.3|34034.9|33914.9|14
1647927510000|2022-03-22 05:38:30|34033.2|33913.2|34038.7|33918.7|34043|33923|34033.2|33913.2|25
1647927520000|2022-03-22 05:38:40|34038.8|33918.8|34041.3|33921.3|34066.4|33946.4|34033.5|33913.5|18
1647927530000|2022-03-22 05:38:50|34038.5|33918.5|34056.2|33936.2|34059.4|33939.4|34038.5|33918.5|22
1647927540000|2022-03-22 05:39:00|34046.9|33926.9|34039.3|33919.3|34052.2|33932.2|34037.1|33917.1|25
1647927550000|2022-03-22 05:39:10|34045|33925|34046.7|33926.7|34050.1|33930.1|34037.6|33917.6|22
1647927560000|2022-03-22 05:39:20|34046.8|33926.8|34051.4|33931.4|34052|33932|34045.9|33925.9|30
1647927570000|2022-03-22 05:39:30|34051.3|33931.3|34054.5|33934.5|34058.5|33938.5|34050.3|33930.3|20
1647927580000|2022-03-22 05:39:40|34052|33932|34054|33934|34059.3|33939.3|34051.9|33931.9|23
1647927590000|2022-03-22 05:39:50|34052.6|33932.6|34047.3|33927.3|34052.9|33932.9|34039.6|33919.6|29
1647927600000|2022-03-22 05:40:00|34050.9|33930.9|34050.7|33930.7|34052.8|33932.8|34046.5|33926.5|20
1647927610000|2022-03-22 05:40:10|34050.3|33930.3|34049.5|33929.5|34051|33931|34044|33924|20
1647927620000|2022-03-22 05:40:20|34051.9|33931.9|34052.8|33932.8|34060|33940|34048.4|33928.4|18
1647927630000|2022-03-22 05:40:30|34060.9|33940.9|34053.5|33933.5|34060.9|33940.9|34047.5|33927.5|20
1647927640000|2022-03-22 05:40:40|34054.6|33934.6|34055|33935|34057.2|33937.2|34050.8|33930.8|17
1647927650000|2022-03-22 05:40:50|34054.7|33934.7|34053.6|33933.6|34057.1|33937.1|34050|33930|22
1647927660000|2022-03-22 05:41:00|34048.8|33928.8|34050.2|33930.2|34051.7|33931.7|34047.3|33927.3|17
1647927670000|2022-03-22 05:41:10|34050.6|33930.6|34059.2|33939.2|34061.3|33941.3|34050.5|33930.5|10
1647927680000|2022-03-22 05:41:20|34056.8|33936.8|34045.8|33925.8|34060.3|33940.3|34042.8|33922.8|26
1647927690000|2022-03-22 05:41:30|34049.7|33929.7|34048|33928|34051.8|33931.8|34046.8|33926.8|24
1647927700000|2022-03-22 05:41:40|34047.7|33927.7|34054.4|33934.4|34056.2|33936.2|34047.7|33927.7|18
1647927710000|2022-03-22 05:41:50|34054.5|33934.5|34053|33933|34054.7|33934.7|34047.1|33927.1|17
1647927720000|2022-03-22 05:42:00|34052.1|33932.1|34049|33929|34053.6|33933.6|34047.5|33927.5|19
1647927730000|2022-03-22 05:42:10|34049.1|33929.1|34053.9|33933.9|34057.7|33937.7|34045.8|33925.8|21
1647927740000|2022-03-22 05:42:20|34060.6|33940.6|34054.8|33934.8|34065.4|33945.4|34048.1|33928.1|24
1647927750000|2022-03-22 05:42:30|34052.3|33932.3|34049.2|33929.2|34057.3|33937.3|34042.1|33922.1|27
1647927760000|2022-03-22 05:42:40|34051|33931|34051.4|33931.4|34054.7|33934.7|34048.2|33928.2|24
1647927770000|2022-03-22 05:42:50|34050|33930|34050.4|33930.4|34053.6|33933.6|34048.9|33928.9|15
1647927780000|2022-03-22 05:43:00|34047.9|33927.9|34047.9|33927.9|34052.6|33932.6|34046|33926|21
1647927790000|2022-03-22 05:43:10|34049.1|33929.1|34047.2|33927.2|34052.6|33932.6|34044.6|33924.6|27
1647927800000|2022-03-22 05:43:20|34046.8|33926.8|34051.7|33931.7|34051.7|33931.7|34046.5|33926.5|21
1647927810000|2022-03-22 05:43:30|34049.6|33929.6|34052|33932|34056.9|33936.9|34047.1|33927.1|27
1647927820000|2022-03-22 05:43:40|34049.7|33929.7|34046.8|33926.8|34052.4|33932.4|34042.6|33922.6|27
1647927830000|2022-03-22 05:43:50|34046.9|33926.9|34040.5|33920.5|34049.2|33929.2|34040.5|33920.5|16
1647927840000|2022-03-22 05:44:00|34041.1|33921.1|34041.1|33921.1|34044.1|33924.1|34040.6|33920.6|22
1647927850000|2022-03-22 05:44:10|34040.8|33920.8|34038.9|33918.9|34047.5|33927.5|34038.2|33918.2|16
1647927860000|2022-03-22 05:44:20|34041.6|33921.6|34041.8|33921.8|34047.4|33927.4|34039.9|33919.9|20
1647927870000|2022-03-22 05:44:30|34042|33922|34044.6|33924.6|34048.5|33928.5|34042|33922|17
1647927880000|2022-03-22 05:44:40|34050.7|33930.7|34048.5|33928.5|34054.5|33934.5|34042.2|33922.2|16
1647927890000|2022-03-22 05:44:50|34050.2|33930.2|34043.3|33923.3|34050.2|33930.2|34034.6|33914.6|24
1647927900000|2022-03-22 05:45:00|34050.5|33930.5|34038.5|33918.5|34050.5|33930.5|34034.4|33914.4|25
1647927910000|2022-03-22 05:45:10|34043.3|33923.3|34039.5|33919.5|34043.3|33923.3|34035.7|33915.7|20
1647927920000|2022-03-22 05:45:20|34042.7|33922.7|34037.7|33917.7|34042.7|33922.7|34030.3|33910.3|26
1647927930000|2022-03-22 05:45:30|34035.1|33915.1|34043.2|33923.2|34056.8|33936.8|34029.6|33909.6|21
1647927940000|2022-03-22 05:45:40|34046.2|33926.2|34047.3|33927.3|34050|33930|34020.5|33900.5|25
1647927950000|2022-03-22 05:45:50|34045.1|33925.1|34049.3|33929.3|34052.2|33932.2|34044|33924|24
1647927960000|2022-03-22 05:46:00|34049.5|33929.5|34047.1|33927.1|34049.6|33929.6|34045.8|33925.8|9
1647927970000|2022-03-22 05:46:10|34046.8|33926.8|34040.2|33920.2|34052|33932|34039.3|33919.3|22
1647927980000|2022-03-22 05:46:20|34039.8|33919.8|34049.9|33929.9|34054.4|33934.4|34027.9|33907.9|25
1647927990000|2022-03-22 05:46:30|34024.9|33904.9|34044.4|33924.4|34062.6|33942.6|34024.9|33904.9|25
1647928000000|2022-03-22 05:46:40|34043.5|33923.5|34044.8|33924.8|34061.2|33941.2|34037.4|33917.4|29
1647928010000|2022-03-22 05:46:50|34041.7|33921.7|34044.2|33924.2|34047.6|33927.6|34040.7|33920.7|19
1647928020000|2022-03-22 05:47:00|34040.2|33920.2|34043.4|33923.4|34045.2|33925.2|34039.8|33919.8|19
1647928030000|2022-03-22 05:47:10|34043.7|33923.7|34043.1|33923.1|34049|33929|34038|33918|22
1647928040000|2022-03-22 05:47:20|34039.9|33919.9|34037|33917|34040.6|33920.6|34032.1|33912.1|14
1647928050000|2022-03-22 05:47:30|34037.4|33917.4|34037.4|33917.4|34044.2|33924.2|34032.9|33912.9|17
1647928060000|2022-03-22 05:47:40|34039.5|33919.5|34035.1|33915.1|34043|33923|34034.1|33914.1|16
1647928070000|2022-03-22 05:47:50|34035.5|33915.5|34042.8|33922.8|34044.4|33924.4|34030.2|33910.2|16
1647928080000|2022-03-22 05:48:00|34041.5|33921.5|34040.1|33920.1|34044.4|33924.4|34035.1|33915.1|16
1647928090000|2022-03-22 05:48:10|34039.9|33919.9|34042.2|33922.2|34042.2|33922.2|34036.3|33916.3|14
1647928100000|2022-03-22 05:48:20|34043.2|33923.2|34034.9|33914.9|34050.3|33930.3|34033.9|33913.9|13
1647928110000|2022-03-22 05:48:30|34037.2|33917.2|34037.3|33917.3|34064.3|33944.3|34031.5|33911.5|27
1647928120000|2022-03-22 05:48:40|34042.2|33922.2|34037.9|33917.9|34046.9|33926.9|34037.2|33917.2|12
1647928130000|2022-03-22 05:48:50|34039.1|33919.1|34038.8|33918.8|34042.5|33922.5|34037.9|33917.9|16
1647928140000|2022-03-22 05:49:00|34039.6|33919.6|34047.9|33927.9|34048.6|33928.6|34039.5|33919.5|27
1647928150000|2022-03-22 05:49:10|34047.3|33927.3|34050.3|33930.3|34055.1|33935.1|34037.6|33917.6|26
1647928160000|2022-03-22 05:49:20|34043.9|33923.9|34045.2|33925.2|34055.7|33935.7|34041.9|33921.9|15
1647928170000|2022-03-22 05:49:30|34046.3|33926.3|34046.7|33926.7|34047.6|33927.6|34040.9|33920.9|26
1647928180000|2022-03-22 05:49:40|34045.2|33925.2|34048|33928|34050.5|33930.5|34045.2|33925.2|17
1647928190000|2022-03-22 05:49:50|34047|33927|34051.4|33931.4|34051.7|33931.7|34044.2|33924.2|12
1647928200000|2022-03-22 05:50:00|34053.2|33933.2|34042.8|33922.8|34053.6|33933.6|34032.6|33912.6|22
1647928210000|2022-03-22 05:50:10|34048.8|33928.8|34047.4|33927.4|34052.2|33932.2|34044|33924|27
1647928220000|2022-03-22 05:50:20|34046.2|33926.2|34043.5|33923.5|34049.8|33929.8|34036.7|33916.7|18
1647928230000|2022-03-22 05:50:30|34042.5|33922.5|34047.8|33927.8|34053.9|33933.9|34042.5|33922.5|10
1647928240000|2022-03-22 05:50:40|34045.9|33925.9|34047.1|33927.1|34049.1|33929.1|34045|33925|20
1647928250000|2022-03-22 05:50:50|34046.7|33926.7|34039.8|33919.8|34048|33928|34037.2|33917.2|13
1647928260000|2022-03-22 05:51:00|34038.6|33918.6|34050|33930|34052.3|33932.3|34038.6|33918.6|20
1647928270000|2022-03-22 05:51:10|34039.7|33919.7|34043.2|33923.2|34043.5|33923.5|34037.9|33917.9|17
1647928280000|2022-03-22 05:51:20|34044.2|33924.2|34042.8|33922.8|34050.1|33930.1|34042.6|33922.6|28
1647928290000|2022-03-22 05:51:30|34045.1|33925.1|34045.2|33925.2|34048.7|33928.7|34043.3|33923.3|18
1647928300000|2022-03-22 05:51:40|34041.2|33921.2|34043.5|33923.5|34045.5|33925.5|34041.2|33921.2|19
1647928310000|2022-03-22 05:51:50|34042.3|33922.3|34049.8|33929.8|34050.2|33930.2|34042.3|33922.3|16
1647928320000|2022-03-22 05:52:00|34045.6|33925.6|34043.7|33923.7|34048.9|33928.9|34037.9|33917.9|17
1647928330000|2022-03-22 05:52:10|34044.6|33924.6|34049.8|33929.8|34050.8|33930.8|34044.6|33924.6|16
1647928340000|2022-03-22 05:52:20|34049.6|33929.6|34050.8|33930.8|34052|33932|34047.4|33927.4|19
1647928350000|2022-03-22 05:52:30|34050.4|33930.4|34043|33923|34051|33931|34042.7|33922.7|14
1647928360000|2022-03-22 05:52:40|34044.2|33924.2|34048.6|33928.6|34050.4|33930.4|34044.2|33924.2|14
1647928370000|2022-03-22 05:52:50|34046.9|33926.9|34036.6|33916.6|34050.1|33930.1|34027.7|33907.7|14
1647928380000|2022-03-22 05:53:00|34038.3|33918.3|34051|33931|34051.7|33931.7|34038.3|33918.3|23
1647928390000|2022-03-22 05:53:10|34052.5|33932.5|34048.3|33928.3|34052.5|33932.5|34039.3|33919.3|23
1647928400000|2022-03-22 05:53:20|34046|33926|34043.9|33923.9|34047.4|33927.4|34042.7|33922.7|10
1647928410000|2022-03-22 05:53:30|34045.1|33925.1|34044.1|33924.1|34048.9|33928.9|34042.5|33922.5|21
1647928420000|2022-03-22 05:53:40|34043.8|33923.8|34047.1|33927.1|34049.5|33929.5|34038.2|33918.2|16
1647928430000|2022-03-22 05:53:50|34047.2|33927.2|34047.4|33927.4|34052.7|33932.7|34034.5|33914.5|19
1647928440000|2022-03-22 05:54:00|34050.2|33930.2|34046.6|33926.6|34050.2|33930.2|34045.8|33925.8|14
1647928450000|2022-03-22 05:54:10|34047.8|33927.8|34050.6|33930.6|34050.6|33930.6|34043.4|33923.4|11
1647928460000|2022-03-22 05:54:20|34049.1|33929.1|34043.6|33923.6|34049.8|33929.8|34041.7|33921.7|8
1647928470000|2022-03-22 05:54:30|34042.3|33922.3|34049.6|33929.6|34049.6|33929.6|34042.3|33922.3|7
1647928480000|2022-03-22 05:54:40|34044.7|33924.7|34047.8|33927.8|34049.4|33929.4|34044.7|33924.7|13
1647928490000|2022-03-22 05:54:50|34049.4|33929.4|34040.6|33920.6|34049.4|33929.4|34037.9|33917.9|8
1647928500000|2022-03-22 05:55:00|34044.9|33924.9|34053.6|33933.6|34054.4|33934.4|34044.9|33924.9|16
1647928510000|2022-03-22 05:55:10|34052.6|33932.6|34052.3|33932.3|34056|33936|34044.5|33924.5|18
1647928520000|2022-03-22 05:55:20|34051.9|33931.9|34050|33930|34053.6|33933.6|34049.3|33929.3|14
1647928530000|2022-03-22 05:55:30|34054|33934|34048.8|33928.8|34054.2|33934.2|34043.3|33923.3|15
1647928540000|2022-03-22 05:55:40|34049.6|33929.6|34052.6|33932.6|34053.2|33933.2|34049.4|33929.4|13
1647928550000|2022-03-22 05:55:50|34054.7|33934.7|34053.4|33933.4|34055.2|33935.2|34050.6|33930.6|19
1647928560000|2022-03-22 05:56:00|34053.5|33933.5|34049.1|33929.1|34056|33936|34045.9|33925.9|18
1647928570000|2022-03-22 05:56:10|34048.2|33928.2|34054|33934|34054.3|33934.3|34048.2|33928.2|20
1647928580000|2022-03-22 05:56:20|34053.1|33933.1|34059.6|33939.6|34059.6|33939.6|34043.8|33923.8|22
1647928590000|2022-03-22 05:56:30|34054.2|33934.2|34052.8|33932.8|34058.9|33938.9|34050.4|33930.4|18
1647928600000|2022-03-22 05:56:40|34058.2|33938.2|34042.5|33922.5|34059.5|33939.5|34042.5|33922.5|19
1647928610000|2022-03-22 05:56:50|34048.3|33928.3|34053.8|33933.8|34059.8|33939.8|34048.3|33928.3|12
1647928620000|2022-03-22 05:57:00|34054.2|33934.2|34056.2|33936.2|34062.4|33942.4|34052.8|33932.8|23
1647928630000|2022-03-22 05:57:10|34056|33936|34057.4|33937.4|34058.3|33938.3|34054.9|33934.9|15
1647928640000|2022-03-22 05:57:20|34055.8|33935.8|34056.1|33936.1|34059.3|33939.3|34055.5|33935.5|14
1647928650000|2022-03-22 05:57:30|34054.1|33934.1|34057.3|33937.3|34062.8|33942.8|34047.5|33927.5|16
1647928660000|2022-03-22 05:57:40|34058.5|33938.5|34057.6|33937.6|34061.5|33941.5|34056.1|33936.1|23
1647928670000|2022-03-22 05:57:50|34056.7|33936.7|34056.8|33936.8|34060.6|33940.6|34056.7|33936.7|10
1647928680000|2022-03-22 05:58:00|34056.5|33936.5|34058.2|33938.2|34061.5|33941.5|34054.5|33934.5|21
1647928690000|2022-03-22 05:58:10|34057.6|33937.6|34051|33931|34063.6|33943.6|34051|33931|19
1647928700000|2022-03-22 05:58:20|34055.4|33935.4|34063.4|33943.4|34068.8|33948.8|34053.4|33933.4|22
1647928710000|2022-03-22 05:58:30|34063.3|33943.3|34058.5|33938.5|34064.2|33944.2|34058.5|33938.5|19
1647928720000|2022-03-22 05:58:40|34059|33939|34061.4|33941.4|34061.4|33941.4|34057.3|33937.3|22
1647928730000|2022-03-22 05:58:50|34060.3|33940.3|34063.2|33943.2|34064|33944|34059.5|33939.5|21
1647928740000|2022-03-22 05:59:00|34063.6|33943.6|34077.9|33957.9|34077.9|33957.9|34056.8|33936.8|27
1647928750000|2022-03-22 05:59:10|34076.4|33956.4|34076.7|33956.7|34080.5|33960.5|34074.2|33954.2|23
1647928760000|2022-03-22 05:59:20|34077.7|33957.7|34070.3|33950.3|34079|33959|34059.4|33939.4|25
1647928770000|2022-03-22 05:59:30|34072.2|33952.2|34079.7|33959.7|34080.8|33960.8|34072.2|33952.2|19
1647928780000|2022-03-22 05:59:40|34079.8|33959.8|34078.6|33958.6|34083.6|33963.6|34078|33958|17
1647928790000|2022-03-22 05:59:50|34079.3|33959.3|34071.1|33951.1|34081.8|33961.8|34066.4|33946.4|26
1647928800000|2022-03-22 06:00:00|34072.4|33952.4|34072.3|33952.3|34072.8|33952.8|34065.2|33945.2|28
1647928810000|2022-03-22 06:00:10|34071.9|33951.9|34065.2|33945.2|34072.3|33952.3|34060.1|33940.1|15
1647928820000|2022-03-22 06:00:20|34064.6|33944.6|34071.3|33951.3|34073.1|33953.1|34048.9|33928.9|23
1647928830000|2022-03-22 06:00:30|34071.4|33951.4|34071.6|33951.6|34072.7|33952.7|34070.8|33950.8|15
1647928840000|2022-03-22 06:00:40|34071.8|33951.8|34062.8|33942.8|34073.1|33953.1|34061.1|33941.1|23
1647928850000|2022-03-22 06:00:50|34064.2|33944.2|34071.4|33951.4|34071.4|33951.4|34063|33943|20
1647928860000|2022-03-22 06:01:00|34071.3|33951.3|34073.1|33953.1|34073.1|33953.1|34071.2|33951.2|13
1647928870000|2022-03-22 06:01:10|34073.3|33953.3|34061.3|33941.3|34073.3|33953.3|34053.9|33933.9|22
1647928880000|2022-03-22 06:01:20|34059.9|33939.9|34071.6|33951.6|34072.5|33953.9|34056.9|33936.9|17
1647928890000|2022-03-22 06:01:30|34071.5|33951.5|34072.7|33952.7|34073.2|33953.2|34071.5|33951.5|22
1647928900000|2022-03-22 06:01:40|34072.9|33952.9|34068.9|33948.9|34073.9|33953.9|34059.7|33939.7|34
1647928910000|2022-03-22 06:01:50|34068.7|33948.7|34072.2|33952.2|34072.2|33952.2|34068.2|33948.2|23
1647928920000|2022-03-22 06:02:00|34071.7|33951.7|34077.6|33957.6|34080.6|33960.6|34060.4|33940.4|22
1647928930000|2022-03-22 06:02:10|34080|33960|34086|33966|34090.1|33970.1|34078.5|33958.5|35
1647928940000|2022-03-22 06:02:20|34086.9|33966.9|34087.3|33967.3|34088.5|33968.5|34085.6|33965.6|32
1647928950000|2022-03-22 06:02:30|34086.9|33966.9|34083.5|33963.5|34088.5|33968.5|34081.3|33961.3|29
1647928960000|2022-03-22 06:02:40|34086.2|33966.2|34091.1|33971.1|34091.1|33973.4|34085.5|33965.5|28
1647928970000|2022-03-22 06:02:50|34090.7|33970.7|34092.4|33972.4|34093.6|33973.6|34088.9|33969.4|22
1647928980000|2022-03-22 06:03:00|34092.7|33972.7|34083.1|33963.1|34092.8|33972.8|34081.8|33961.8|20
1647928990000|2022-03-22 06:03:10|34082.1|33962.1|34079.1|33959.1|34087.9|33967.9|34076.4|33956.4|25
1647929000000|2022-03-22 06:03:20|34078.6|33958.6|34087|33967|34087.4|33967.4|34078.6|33958.6|30
1647929010000|2022-03-22 06:03:30|34087.3|33967.3|34078.7|33958.7|34087.3|33967.3|34076.7|33956.7|17
1647929020000|2022-03-22 06:03:40|34079.7|33959.7|34088.6|33968.6|34088.6|33968.6|34079.7|33959.7|22
1647929030000|2022-03-22 06:03:50|34088.5|33968.5|34087.3|33967.3|34088.8|33968.8|34070.9|33950.9|18
1647929040000|2022-03-22 06:04:00|34087.1|33967.1|34086.4|33966.4|34088.5|33968.5|34086.4|33966.4|21
1647929050000|2022-03-22 06:04:10|34086.8|33966.8|34078|33958|34086.8|33966.8|34075.1|33955.1|17
1647929060000|2022-03-22 06:04:20|34077.3|33957.3|34080.3|33960.3|34082.2|33962.2|34077.3|33957.3|11
1647929070000|2022-03-22 06:04:30|34080.5|33960.5|34079|33959|34085.1|33965.1|34072.8|33952.8|16
1647929080000|2022-03-22 06:04:40|34078.9|33958.9|34085.3|33965.3|34086.3|33966.3|34078.8|33958.8|16
1647929090000|2022-03-22 06:04:50|34086.6|33966.6|34079|33959|34086.6|33966.6|34068.6|33948.6|8
1647929100000|2022-03-22 06:05:00|34083.9|33963.9|34083.7|33963.7|34086.8|33966.8|34082.2|33962.2|21
1647929110000|2022-03-22 06:05:10|34083.6|33963.6|34081.7|33961.7|34088.2|33968.2|34080.2|33960.2|26
1647929120000|2022-03-22 06:05:20|34080.7|33960.7|34080.2|33960.2|34081.2|33961.2|34074.5|33954.5|26
1647929130000|2022-03-22 06:05:30|34080.4|33960.4|34083.5|33963.5|34083.7|33963.7|34078.7|33958.7|20
1647929140000|2022-03-22 06:05:40|34084.1|33964.1|34072.2|33952.2|34084.1|33964.1|34072.2|33952.2|20
1647929150000|2022-03-22 06:05:50|34072.8|33952.8|34073.6|33953.6|34077.2|33957.2|34070.1|33950.1|21
1647929160000|2022-03-22 06:06:00|34072.6|33952.6|34079|33959|34080.2|33960.2|34071.7|33951.7|21
1647929170000|2022-03-22 06:06:10|34078.7|33958.7|34078.4|33958.4|34079.9|33959.9|34078.1|33958.1|18
1647929180000|2022-03-22 06:06:20|34079.3|33959.3|34073.8|33953.8|34079.9|33959.9|34063.5|33943.5|22
1647929190000|2022-03-22 06:06:30|34072.8|33952.8|34078.6|33958.6|34080.3|33960.3|34072.8|33952.8|21
1647929200000|2022-03-22 06:06:40|34079|33959|34080.4|33960.4|34080.8|33960.8|34078.7|33958.7|17
1647929210000|2022-03-22 06:06:50|34079.9|33959.9|34073.1|33953.1|34081.1|33961.1|34070.9|33950.9|19
1647929220000|2022-03-22 06:07:00|34080.1|33960.1|34076.9|33956.9|34082.1|33962.1|34068.8|33948.8|26
1647929230000|2022-03-22 06:07:10|34077|33957|34076.6|33956.6|34077.2|33957.2|34075.5|33955.5|16
1647929240000|2022-03-22 06:07:20|34075.7|33955.7|34079.6|33959.6|34079.6|33959.6|34072.5|33952.5|11
1647929250000|2022-03-22 06:07:30|34079.8|33959.8|34075.5|33955.5|34080.6|33960.6|34071.8|33951.8|12
1647929260000|2022-03-22 06:07:40|34073.5|33953.5|34079.6|33959.6|34081.2|33961.2|34073.5|33953.5|13
1647929270000|2022-03-22 06:07:50|34081.2|33961.2|34076.7|33958|34082.3|33962.3|34072.9|33955.7|21
1647929280000|2022-03-22 06:08:00|34078|33958.3|34075.5|33955.5|34079.9|33959.9|34074.9|33954.9|21
1647929290000|2022-03-22 06:08:10|34075.9|33955.9|34071.9|33951.9|34076|33956|34070.6|33950.6|15
1647929300000|2022-03-22 06:08:20|34072.8|33952.8|34071.5|33951.5|34072.8|33952.8|34069.5|33949.5|21
1647929310000|2022-03-22 06:08:30|34071.4|33951.4|34073.7|33953.7|34074.4|33954.4|34070.8|33950.8|21
1647929320000|2022-03-22 06:08:40|34075.1|33955.1|34060.1|33940.1|34075.1|33955.1|34050.9|33930.9|19
1647929330000|2022-03-22 06:08:50|34065.3|33947.5|34057.7|33940.3|34075.5|33955.5|34047.5|33927.5|27
1647929340000|2022-03-22 06:09:00|34070.1|33950.1|34065.4|33945.4|34073.9|33953.9|34061.1|33941.1|22
1647929350000|2022-03-22 06:09:10|34063.4|33943.4|34073.5|33953.5|34074.1|33954.1|34063.4|33943.4|21
1647929360000|2022-03-22 06:09:20|34072.4|33952.4|34074.3|33954.3|34075.8|33955.8|34069.1|33949.1|17
1647929370000|2022-03-22 06:09:30|34073.8|33953.8|34077.3|33957.3|34077.3|33957.3|34073.8|33953.8|17
1647929380000|2022-03-22 06:09:40|34076.8|33956.8|34080.2|33960.2|34080.8|33960.8|34076.8|33956.8|20
1647929390000|2022-03-22 06:09:50|34079.3|33959.3|34077.7|33957.7|34080.1|33960.1|34075.6|33955.6|19
1647929400000|2022-03-22 06:10:00|34079.5|33959.5|34072.9|33952.9|34080.5|33960.5|34070|33950|18
1647929410000|2022-03-22 06:10:10|34072.8|33952.8|34073.2|33953.2|34073.6|33953.6|34071.4|33951.4|16
1647929420000|2022-03-22 06:10:20|34072.3|33952.3|34068.3|33948.3|34072.3|33952.3|34068.3|33948.3|6
1647929430000|2022-03-22 06:10:30|34070.2|33950.2|34068.6|33952.5|34077.1|33957.1|34068.6|33950.2|19
1647929440000|2022-03-22 06:10:40|34075.4|33955.4|34074.1|33954.1|34075.8|33955.8|34061.5|33941.5|25
1647929450000|2022-03-22 06:10:50|34073.5|33953.5|34070|33950|34076|33956|34068.6|33948.6|22
1647929460000|2022-03-22 06:11:00|34069.8|33949.8|34067|33947|34071.7|33951.7|34061.9|33941.9|20
1647929470000|2022-03-22 06:11:10|34066.2|33946.2|34070.7|33950.7|34073.2|33953.2|34066.2|33946.2|11
1647929480000|2022-03-22 06:11:20|34070.8|33950.8|34067.7|33947.7|34073.1|33953.1|34063.3|33943.3|11
1647929490000|2022-03-22 06:11:30|34069.4|33949.4|34074.4|33954.4|34074.4|33954.4|34068.9|33948.9|15
1647929500000|2022-03-22 06:11:40|34074.2|33954.2|34075.7|33955.7|34076.4|33956.4|34073.5|33953.5|22
1647929510000|2022-03-22 06:11:50|34075.8|33955.8|34071.1|33951.1|34077.2|33957.2|34060.9|33940.9|22
1647929520000|2022-03-22 06:12:00|34067.2|33947.2|34075.3|33955.3|34078.6|33958.6|34067.2|33947.2|13
1647929530000|2022-03-22 06:12:10|34074.9|33954.9|34067.7|33947.7|34076.4|33956.4|34064.4|33944.4|16
1647929540000|2022-03-22 06:12:20|34067.6|33947.6|34076.4|33956.4|34076.4|33956.4|34067.4|33947.4|12
1647929550000|2022-03-22 06:12:30|34072.3|33952.3|34074.2|33954.2|34076|33956|34072.3|33952.3|16
1647929560000|2022-03-22 06:12:40|34074.1|33954.1|34060.8|33940.8|34074.1|33954.1|34056.6|33936.6|9
1647929570000|2022-03-22 06:12:50|34059.5|33939.5|34066.8|33946.8|34066.8|33946.8|34059.5|33939.5|8
1647929580000|2022-03-22 06:13:00|34071.1|33951.1|34067.6|33947.6|34073.5|33953.5|34064.3|33944.3|22
1647929590000|2022-03-22 06:13:10|34064.4|33944.4|34072.8|33952.8|34072.8|33952.8|34064.4|33944.4|19
1647929600000|2022-03-22 06:13:20|34072.6|33952.6|34063.5|33944.7|34078.5|33958.5|34063.5|33944.7|22
1647929610000|2022-03-22 06:13:30|34067|33947|34066.5|33946.5|34073.2|33953.2|34063.4|33944.7|20
1647929620000|2022-03-22 06:13:40|34061.9|33945|34060.8|33940.8|34066.6|33946.6|34060.4|33940.4|22
1647929630000|2022-03-22 06:13:50|34064.2|33944.2|34064.6|33944.6|34066.6|33946.6|34063.2|33943.2|20
1647929640000|2022-03-22 06:14:00|34065.3|33945.3|34063.9|33943.9|34066.2|33946.2|34063.7|33943.7|16
1647929650000|2022-03-22 06:14:10|34061.3|33941.3|34054.2|33935.3|34062.5|33942.5|34053.7|33935.3|17
1647929660000|2022-03-22 06:14:20|34050.5|33930.5|34056.3|33936.3|34058.2|33938.2|34050.5|33930.5|13
1647929670000|2022-03-22 06:14:30|34058.7|33938.7|34067.6|33947.6|34067.7|33947.7|34056.6|33936.6|15
1647929680000|2022-03-22 06:14:40|34046.1|33926.1|34064.9|33944.9|34066.9|33946.9|34046.1|33926.1|15
1647929690000|2022-03-22 06:14:50|34068.1|33948.1|34068.4|33948.4|34069.5|33949.5|34065.7|33945.7|18
1647929700000|2022-03-22 06:15:00|34069.1|33949.1|34069.8|33949.8|34069.9|33949.9|34067.5|33947.5|11
1647929710000|2022-03-22 06:15:10|34059.7|33939.7|34066.2|33946.2|34066.7|33946.7|34054.6|33934.6|20
1647929720000|2022-03-22 06:15:20|34066.4|33946.4|34063.3|33943.3|34066.4|33946.4|34063.3|33943.3|10
1647929730000|2022-03-22 06:15:30|34068.7|33948.7|34065.1|33945.1|34068.9|33948.9|34046.5|33926.5|21
1647929740000|2022-03-22 06:15:40|34064.1|33944.1|34068.1|33948.1|34068.1|33948.1|34062.8|33942.8|20
1647929750000|2022-03-22 06:15:50|34067.1|33947.1|34061.2|33941.2|34069|33949|34060.5|33940.5|13
1647929760000|2022-03-22 06:16:00|34065|33945|34067.2|33947.2|34068.4|33948.4|34063.6|33943.6|11
1647929770000|2022-03-22 06:16:10|34066.4|33946.4|34068.2|33948.2|34068.3|33948.3|34066.4|33946.4|13
1647929780000|2022-03-22 06:16:20|34067.1|33947.1|34062.4|33942.4|34067.1|33947.1|34055.7|33935.7|12
1647929790000|2022-03-22 06:16:30|34060.1|33940.1|34061.6|33941.6|34063.7|33943.7|34059|33939|8
1647929800000|2022-03-22 06:16:40|34064.6|33944.6|34058.7|33938.7|34064.6|33944.6|34054.6|33934.6|14
1647929810000|2022-03-22 06:16:50|34060.7|33940.7|34052.8|33936.1|34061.3|33942.2|34052.8|33936.1|8
1647929820000|2022-03-22 06:17:00|34059.5|33939.5|34064.4|33944.4|34065|33945|34057.6|33937.6|28
1647929830000|2022-03-22 06:17:10|34062.1|33942.1|34060.8|33940.8|34065.3|33945.3|34059.8|33939.8|19
1647929840000|2022-03-22 06:17:20|34060.5|33940.5|34055|33935|34061.8|33941.8|34049.5|33929.5|22
1647929850000|2022-03-22 06:17:30|34055.4|33935.4|34053.3|33933.3|34055.4|33935.4|34053|33933|9
1647929860000|2022-03-22 06:17:40|34053.4|33933.4|34062.4|33942.4|34063.7|33943.7|34053|33933|18
1647929870000|2022-03-22 06:17:50|34063|33943|34056.8|33936.8|34066.3|33946.3|34056.8|33936.8|13
1647929880000|2022-03-22 06:18:00|34058.7|33938.9|34058.5|33938.5|34061.7|33941.7|34057.2|33938.5|21
1647929890000|2022-03-22 06:18:10|34056.3|33936.3|34057.7|33937.7|34061.4|33941.4|34055.9|33936.3|20
1647929900000|2022-03-22 06:18:20|34059|33939|34055.2|33935.2|34059|33939|34052.4|33932.4|19
1647929910000|2022-03-22 06:18:30|34054.4|33934.4|34053.5|33933.5|34056.9|33936.9|34052.7|33932.7|12
1647929920000|2022-03-22 06:18:40|34049.6|33929.6|34056.3|33936.3|34056.3|33936.3|34049.6|33929.6|13
1647929930000|2022-03-22 06:18:50|34062.5|33942.5|34058.7|33938.7|34062.5|33942.5|34057.1|33937.1|20
1647929940000|2022-03-22 06:19:00|34060|33940|34060.9|33940.9|34060.9|33940.9|34047.2|33927.2|22
1647929950000|2022-03-22 06:19:10|34061|33941|34050.5|33930.5|34061|33941.1|34049.8|33929.8|22
1647929960000|2022-03-22 06:19:20|34051.4|33931.4|34051.5|33931.5|34053.5|33933.5|34045.6|33925.6|20
1647929970000|2022-03-22 06:19:30|34052.9|33932.9|34052|33932|34052.9|33932.9|34047.5|33927.5|20
1647929980000|2022-03-22 06:19:40|34052.1|33932.1|34054.4|33935.5|34054.4|33935.6|34051|33931.6|23
1647929990000|2022-03-22 06:19:50|34056|33936.4|34055.8|33935.8|34058.2|33939|34045.5|33925.5|29
1647930000000|2022-03-22 06:20:00|34057.8|33937.8|34059.6|33939.6|34061.2|33941.2|34043.6|33923.6|22
1647930010000|2022-03-22 06:20:10|34055.8|33935.8|34059.9|33939.9|34059.9|33939.9|34054.6|33934.6|19
1647930020000|2022-03-22 06:20:20|34060|33940|34051.7|33931.7|34060.2|33940.2|34048|33928|16
1647930030000|2022-03-22 06:20:30|34053.2|33933.2|34054.4|33934.4|34056.7|33936.7|34052.2|33932.2|12
1647930040000|2022-03-22 06:20:40|34053.8|33933.8|34057|33937|34061.3|33941.3|34053.8|33933.8|21
1647930050000|2022-03-22 06:20:50|34058|33938|34060.4|33940.4|34060.4|33940.4|34039.9|33919.9|16
1647930060000|2022-03-22 06:21:00|34061.1|33941.1|34059.4|33939.4|34063.3|33943.3|34055.6|33935.6|22
1647930070000|2022-03-22 06:21:10|34059.2|33939.2|34054.2|33934.2|34059.2|33939.2|34047.5|33927.5|21
1647930080000|2022-03-22 06:21:20|34052.4|33932.4|34058.3|33938.3|34058.7|33938.7|34052.4|33932.4|14
1647930090000|2022-03-22 06:21:30|34058.9|33938.9|34053|33933|34060.6|33940.6|34048.8|33928.8|19
1647930100000|2022-03-22 06:21:40|34056.8|33936.8|34064.7|33944.7|34066.5|33946.5|34054.7|33934.7|17
1647930110000|2022-03-22 06:21:50|34056.2|33939.1|34060.1|33940.1|34062.9|33943.6|34056|33939.1|18
1647930120000|2022-03-22 06:22:00|34059.9|33939.9|34056.3|33936.3|34063.3|33943.7|34052.1|33932.1|16
1647930130000|2022-03-22 06:22:10|34057.4|33937.4|34063.3|33943.3|34066.6|33946.6|34055.9|33935.9|22
1647930140000|2022-03-22 06:22:20|34063.2|33943.2|34063.6|33943.6|34064.4|33944.4|34062.5|33942.5|14
1647930150000|2022-03-22 06:22:30|34063.1|33943.1|34053.8|33933.8|34063.1|33943.1|34050|33930|14
1647930160000|2022-03-22 06:22:40|34055|33935|34064.9|33944.9|34064.9|33944.9|34043.7|33923.7|20
1647930170000|2022-03-22 06:22:50|34062.6|33942.6|34058.9|33938.9|34063.2|33943.2|34057.1|33937.1|19
1647930180000|2022-03-22 06:23:00|34059.6|33939.6|34054.9|33934.9|34060.5|33940.5|34048.5|33928.5|19
1647930190000|2022-03-22 06:23:10|34055.1|33935.1|34058.3|33938.3|34058.5|33938.5|34051.1|33931.1|17
1647930200000|2022-03-22 06:23:20|34059.1|33939.1|34057.7|33937.7|34059.2|33939.2|34055.9|33935.9|19
1647930210000|2022-03-22 06:23:30|34056.3|33936.3|34054.6|33934.6|34057.6|33937.6|34054.6|33934.6|12
1647930220000|2022-03-22 06:23:40|34055.7|33935.7|34055.5|33937.6|34062.8|33942.8|34044.5|33933|10
1647930230000|2022-03-22 06:23:50|34054.8|33937.3|34050.5|33931.4|34062.6|33942.6|34048.9|33931.4|25
1647930240000|2022-03-22 06:24:00|34050.6|33931.5|34051.1|33931.1|34056.2|33936.7|34049.4|33929.4|24
1647930250000|2022-03-22 06:24:10|34053.5|33933.5|34058.2|33938.2|34058.2|33938.2|34052.7|33932.7|15
1647930260000|2022-03-22 06:24:20|34062.2|33942.2|34047.7|33927.7|34062.2|33942.2|34044.9|33926.9|19
1647930270000|2022-03-22 06:24:30|34052.3|33932.3|34063.1|33943.8|34063.1|33943.8|34040.7|33924.1|12
1647930280000|2022-03-22 06:24:40|34043.3|33937.6|34055.2|33935.2|34059.5|33941.4|34043.3|33924.9|14
1647930290000|2022-03-22 06:24:50|34056|33936|34060|33940|34060|33940|34048.7|33935|12
1647930300000|2022-03-22 06:25:00|34052.6|33932.6|34052.5|33932.5|34056.1|33937|34050.8|33930.8|24
1647930310000|2022-03-22 06:25:10|34052.7|33932.7|34056.9|33936.9|34059.5|33939.5|34052.7|33932.7|17
1647930320000|2022-03-22 06:25:20|34056.6|33936.6|34058.7|33938.7|34058.7|33938.7|34043.2|33923.2|18
1647930330000|2022-03-22 06:25:30|34061.2|33941.2|34060|33940|34061.5|33943.8|34041.3|33928.8|23
1647930340000|2022-03-22 06:25:40|34051|33940.1|34057.2|33937.2|34060.5|33940.5|34050.4|33930.8|19
1647930350000|2022-03-22 06:25:50|34056.6|33936.7|34049.8|33929.8|34057.5|33937.5|34049.8|33929.8|15
1647930360000|2022-03-22 06:26:00|34050.9|33930.9|34056.2|33936.2|34058.1|33938.1|34049.8|33929.8|17
1647930370000|2022-03-22 06:26:10|34055.9|33935.9|34051.6|33931.6|34055.9|33935.9|34050.8|33930.8|15
1647930380000|2022-03-22 06:26:20|34045.7|33935.7|34047.4|33936|34049.7|33936.7|34042.9|33930.8|11
1647930390000|2022-03-22 06:26:30|34049.5|33936.2|34055|33935|34056.8|33937.2|34046.8|33931.9|16
1647930400000|2022-03-22 06:26:40|34052.7|33932.7|34054.1|33934.1|34056.5|33936.5|34052.7|33932.7|10
1647930410000|2022-03-22 06:26:50|34054.2|33934.2|34053.9|33933.9|34055.8|33935.8|34053|33933|22
1647930420000|2022-03-22 06:27:00|34054.7|33934.7|34051.9|33935.5|34055.1|33935.5|34038.1|33928.4|19
1647930430000|2022-03-22 06:27:10|34057|33937|34050.6|33930.6|34057|33937|34049|33930.2|17
1647930440000|2022-03-22 06:27:20|34050.2|33930.2|34054.4|33934.4|34055|33935|34042.6|33922.6|19
1647930450000|2022-03-22 06:27:30|34054.5|33934.5|34051.2|33931.2|34054.5|33934.5|34048|33928|24
1647930460000|2022-03-22 06:27:40|34052.4|33932.4|34049.5|33929.5|34052.9|33932.9|34049.5|33929.5|14
1647930470000|2022-03-22 06:27:50|34050.3|33930.3|34047|33927|34052.6|33932.6|34045.6|33925.6|15
1647930480000|2022-03-22 06:28:00|34046.6|33926.6|34058.9|33938.9|34058.9|33938.9|34036.5|33922.3|13
1647930490000|2022-03-22 06:28:10|34055.4|33935.4|34055.9|33935.9|34057.1|33937.1|34052.2|33932.2|23
1647930500000|2022-03-22 06:28:20|34055|33935|34051.3|33931.3|34056|33936|34050.4|33930.4|21
1647930510000|2022-03-22 06:28:30|34050.6|33930.6|34046.4|33926.4|34051.2|33931.2|34041.7|33921.7|16
1647930520000|2022-03-22 06:28:40|34048|33928|34049.6|33929.6|34051.7|33931.7|34046.6|33926.6|11
1647930530000|2022-03-22 06:28:50|34050.8|33930.8|34050.9|33930.9|34061.8|33941.8|34047.7|33927.7|22
1647930540000|2022-03-22 06:29:00|34051.7|33931.7|34054.8|33934.8|34056.3|33936.3|34051.7|33931.7|19
1647930550000|2022-03-22 06:29:10|34053.4|33933.4|34060|33940|34060|33940|34053.4|33933.4|24
1647930560000|2022-03-22 06:29:20|34060.3|33940.3|34048.6|33928.6|34060.3|33940.3|34046.4|33927.3|20
1647930570000|2022-03-22 06:29:30|34050|33930|34058.1|33938.1|34058.6|33938.6|34050|33930|25
1647930580000|2022-03-22 06:29:40|34057.7|33937.7|34053.3|33934.2|34058.1|33938.1|34050.9|33932.8|16
1647930590000|2022-03-22 06:29:50|34064.3|33944.3|34060.6|33940.6|34064.3|33944.3|34052.3|33936|9
1647930600000|2022-03-22 06:30:00|34060.5|33943.6|34058.3|33938.3|34063.2|33944.6|34041.9|33927.7|13
1647930610000|2022-03-22 06:30:10|34061.8|33941.8|34034.9|33914.9|34061.8|33941.8|34034.9|33914.9|25
1647930620000|2022-03-22 06:30:20|34040.4|33920.4|34041.7|33921.7|34045.9|33925.9|34039.5|33919.5|22
1647930630000|2022-03-22 06:30:30|34042.4|33922.4|34043|33923|34047.9|33927.9|34041.3|33921.3|18
1647930640000|2022-03-22 06:30:40|34042.1|33922.1|34045.1|33925.1|34049.7|33929.7|34040.7|33920.7|21
1647930650000|2022-03-22 06:30:50|34047.4|33927.4|34043.8|33923.8|34049.9|33929.9|34037.7|33917.7|28
1647930660000|2022-03-22 06:31:00|34042.9|33922.9|34042.1|33922.1|34043.9|33923.9|34040.5|33920.5|21
1647930670000|2022-03-22 06:31:10|34042|33922|34046.2|33926.2|34048.5|33928.5|34041.5|33921.5|22
1647930680000|2022-03-22 06:31:20|34046.3|33926.3|34043.7|33923.7|34049.6|33929.6|34040.7|33920.7|27
1647930690000|2022-03-22 06:31:30|34044.9|33924.9|34040|33920|34045.3|33925.3|34040|33920|22
1647930700000|2022-03-22 06:31:40|34041.4|33921.4|34043.6|33923.6|34045|33925|34040.4|33920.4|16
1647930710000|2022-03-22 06:31:50|34040.1|33920.1|34039.7|33919.7|34044.6|33924.6|34038.7|33918.7|13
1647930720000|2022-03-22 06:32:00|34047.9|33927.9|34046|33926|34051.3|33931.3|34043.2|33923.2|24
1647930730000|2022-03-22 06:32:10|34043.4|33923.4|34046.6|33926.6|34051|33931|34042.2|33922.2|19
1647930740000|2022-03-22 06:32:20|34047.4|33927.4|34043.2|33923.2|34049|33929|34039.9|33919.9|16
1647930750000|2022-03-22 06:32:30|34042.9|33922.9|34046.8|33926.8|34046.8|33926.8|34041.1|33921.1|15
1647930760000|2022-03-22 06:32:40|34045.8|33925.8|34050.9|33930.9|34050.9|33930.9|34042.2|33922.2|18
1647930770000|2022-03-22 06:32:50|34049.8|33929.8|34042.2|33922.2|34051.1|33931.1|34041.3|33921.3|19
1647930780000|2022-03-22 06:33:00|34048.3|33928.3|34048.6|33928.6|34051.2|33931.2|34044.1|33924.1|16
1647930790000|2022-03-22 06:33:10|34046.3|33926.3|34048.5|33928.5|34048.5|33928.5|34044.5|33924.5|13
1647930800000|2022-03-22 06:33:20|34050.1|33930.1|34040.6|33920.6|34050.1|33930.1|34038.8|33918.8|12
1647930810000|2022-03-22 06:33:30|34043.6|33923.6|34050.6|33930.6|34050.6|33930.6|34042.5|33922.5|19
1647930820000|2022-03-22 06:33:40|34051.3|33931.3|34052|33932|34052|33932|34034.9|33914.9|12
1647930830000|2022-03-22 06:33:50|34044|33924|34041.5|33921.5|34050.8|33930.8|34039.4|33919.4|26
1647930840000|2022-03-22 06:34:00|34041.1|33921.1|34049|33929|34049.5|33929.5|34041.1|33921.1|14
1647930850000|2022-03-22 06:34:10|34047.1|33927.1|34044.3|33924.3|34050.6|33930.6|34044.3|33924.3|20
1647930860000|2022-03-22 06:34:20|34042.7|33922.7|34053.4|33933.4|34057|33937|34042.7|33922.7|23
1647930870000|2022-03-22 06:34:30|34052.9|33932.9|34042.7|33922.7|34055.3|33935.3|34040.1|33920.1|19
1647930880000|2022-03-22 06:34:40|34042.2|33922.2|34053.9|33933.9|34053.9|33933.9|34039.1|33919.1|13
1647930890000|2022-03-22 06:34:50|34051.2|33931.2|34042.7|33922.7|34051.5|33931.5|34036.2|33916.2|17
1647930900000|2022-03-22 06:35:00|34049.1|33929.1|34049.3|33929.3|34051.5|33931.5|34047.7|33927.7|16
1647930910000|2022-03-22 06:35:10|34048.9|33928.9|34047.4|33927.4|34051.5|33931.5|34047.1|33927.1|15
1647930920000|2022-03-22 06:35:20|34047.7|33927.7|34048.6|33928.6|34050.1|33930.1|34046.2|33926.2|18
1647930930000|2022-03-22 06:35:30|34052.7|33932.7|34052|33932|34056.7|33936.7|34049.2|33930.4|13
1647930940000|2022-03-22 06:35:40|34052.6|33932.6|34047|33927|34058.3|33938.3|34046.6|33926.6|18
1647930950000|2022-03-22 06:35:50|34052|33932|34053.9|33933.9|34058.3|33938.3|34049.4|33929.4|12
1647930960000|2022-03-22 06:36:00|34057.1|33937.1|34050.2|33930.2|34058.7|33938.7|34045.9|33925.9|17
1647930970000|2022-03-22 06:36:10|34049.6|33929.6|34056|33936|34059.9|33939.9|34049.6|33929.6|21
1647930980000|2022-03-22 06:36:20|34058.5|33938.5|34056.2|33936.2|34058.7|33938.7|34055.4|33935.4|18
1647930990000|2022-03-22 06:36:30|34057.6|33937.6|34057.6|33937.6|34060|33940|34055|33935|14
1647931000000|2022-03-22 06:36:40|34046.8|33926.8|34050.4|33930.4|34053|33933|34046.8|33926.8|16
1647931010000|2022-03-22 06:36:50|34050.8|33930.8|34051.9|33931.9|34054.1|33934.1|34050.8|33930.8|13
1647931020000|2022-03-22 06:37:00|34058.2|33938.2|34047.4|33927.4|34058.2|33938.2|34047.3|33927.3|13
1647931030000|2022-03-22 06:37:10|34044.8|33924.8|34047.1|33927.1|34050.6|33930.6|34044.2|33924.2|13
1647931040000|2022-03-22 06:37:20|34045.7|33925.7|34046|33926|34051.4|33931.4|34045.6|33925.6|12
1647931050000|2022-03-22 06:37:30|34045.1|33925.1|34056.8|33936.8|34056.8|33936.8|34038.6|33918.6|20
1647931060000|2022-03-22 06:37:40|34054.6|33934.6|34044.7|33924.7|34057.6|33937.6|34039.1|33919.1|13
1647931070000|2022-03-22 06:37:50|34045.1|33925.1|34045.2|33925.2|34048.4|33928.4|34044.8|33924.8|16
1647931080000|2022-03-22 06:38:00|34046.1|33926.1|34052.8|33932.8|34052.8|33932.8|34046.1|33926.1|21
1647931090000|2022-03-22 06:38:10|34054.1|33934.1|34052.2|33932.2|34056.5|33936.5|34041|33921|24
1647931100000|2022-03-22 06:38:20|34054.3|33934.3|34050.4|33930.4|34054.3|33934.3|34047.8|33927.8|26
1647931110000|2022-03-22 06:38:30|34051.7|33931.7|34051.8|33931.8|34053.5|33933.5|34050.6|33930.6|22
1647931120000|2022-03-22 06:38:40|34052.3|33932.3|34055.2|33935.2|34057.7|33937.7|34051.3|33931.3|24
1647931130000|2022-03-22 06:38:50|34057.3|33937.3|34057.6|33937.6|34058|33938|34055.9|33935.9|14
1647931140000|2022-03-22 06:39:00|34059.5|33939.5|34054.4|33934.4|34062.5|33942.5|34053|33933|25
1647931150000|2022-03-22 06:39:10|34057.1|33937.1|34056.9|33936.9|34058.9|33938.9|34053.3|33933.3|19
1647931160000|2022-03-22 06:39:20|34057.4|33937.4|34055.4|33935.4|34058.3|33938.3|34054.5|33934.5|18
1647931170000|2022-03-22 06:39:30|34055.9|33935.9|34054.9|33934.9|34055.9|33935.9|34047.2|33927.2|19
1647931180000|2022-03-22 06:39:40|34052.5|33932.5|34055.1|33935.1|34056|33936|34051.6|33931.6|16
1647931190000|2022-03-22 06:39:50|34054.1|33934.1|34056.3|33936.3|34056.6|33936.6|34048.7|33928.7|15
1647931200000|2022-03-22 06:40:00|34054.5|33934.5|34051.2|33931.2|34059.7|33939.7|34047.4|33927.4|25
1647931210000|2022-03-22 06:40:10|34054.8|33934.8|34054.6|33934.6|34054.8|33934.9|34052.2|33932.2|20
1647931220000|2022-03-22 06:40:20|34052|33932|34057.9|33937.9|34058.2|33938.2|34051.2|33931.2|14
1647931230000|2022-03-22 06:40:30|34056.7|33936.7|34055|33935|34059.2|33939.2|34053.2|33933.2|19
1647931240000|2022-03-22 06:40:40|34056.3|33936.3|34057|33937|34057.2|33937.2|34054.1|33934.1|11
1647931250000|2022-03-22 06:40:50|34057.2|33937.2|34061.4|33941.4|34063|33943|34057.2|33937.2|22
1647931260000|2022-03-22 06:41:00|34059.2|33939.2|34041.8|33939.3|34061|33941|34039|33936.8|13
1647931270000|2022-03-22 06:41:10|34038.1|33941.6|34057|33937|34063.8|33943.8|34038.1|33935.9|15
1647931280000|2022-03-22 06:41:20|34057.1|33937.1|34051.8|33931.8|34057.8|33937.8|34050.2|33930.2|14
1647931290000|2022-03-22 06:41:30|34053|33933|34048.5|33928.5|34055.8|33935.8|34046|33926|24
1647931300000|2022-03-22 06:41:40|34048.8|33928.8|34059.7|33939.7|34060.7|33941.6|34046.2|33926.2|23
1647931310000|2022-03-22 06:41:50|34058.9|33938.9|34054.3|33934.3|34065.7|33945.7|34054.3|33934.3|10
1647931320000|2022-03-22 06:42:00|34060.4|33940.4|34050.4|33930.4|34060.7|33940.7|34047.1|33927.1|22
1647931330000|2022-03-22 06:42:10|34050.1|33930.1|34052.8|33932.8|34053.3|33933.3|34048.7|33928.7|15
1647931340000|2022-03-22 06:42:20|34051.8|33931.8|34049.5|33929.5|34054.1|33934.1|34047.6|33927.6|13
1647931350000|2022-03-22 06:42:30|34048.8|33928.8|34052.6|33932.6|34055.1|33935.1|34047.4|33927.4|21
1647931360000|2022-03-22 06:42:40|34053.7|33933.7|34057.2|33937.2|34060.4|33940.4|34052.8|33932.8|20
1647931370000|2022-03-22 06:42:50|34059|33939|34059.2|33939.2|34060.5|33940.5|34058.2|33938.2|11
1647931380000|2022-03-22 06:43:00|34058.8|33938.8|34060|33940|34064.9|33944.9|34048.2|33928.2|27
1647931390000|2022-03-22 06:43:10|34065.7|33945.7|34062.1|33942.1|34065.7|33945.7|34058.2|33938.2|17
1647931400000|2022-03-22 06:43:20|34061|33941|34057.3|33937.3|34065.6|33945.6|34055.3|33935.3|19
1647931410000|2022-03-22 06:43:30|34057.8|33937.8|34062.4|33942.4|34068.2|33948.2|34050.6|33930.6|22
1647931420000|2022-03-22 06:43:40|34053.6|33933.6|34062.5|33942.5|34064.9|33944.9|34053.6|33933.6|17
1647931430000|2022-03-22 06:43:50|34056.7|33936.7|34066.3|33946.3|34070.2|33950.2|34056.7|33936.7|24
1647931440000|2022-03-22 06:44:00|34066.7|33946.7|34068.1|33948.1|34072.1|33952.1|34066.2|33946.2|22
1647931450000|2022-03-22 06:44:10|34068.4|33948.4|34067.2|33947.2|34071.7|33951.7|34066.9|33946.9|22
1647931460000|2022-03-22 06:44:20|34067.3|33947.3|34066.6|33946.6|34067.3|33947.3|34058|33938|22
1647931470000|2022-03-22 06:44:30|34068.2|33948.2|34070.6|33950.6|34070.7|33950.7|34067.5|33947.5|20
1647931480000|2022-03-22 06:44:40|34069.8|33949.8|34071.7|33951.7|34076|33956|34066.7|33946.7|22
1647931490000|2022-03-22 06:44:50|34070.5|33950.5|34071.8|33951.8|34075.7|33955.7|34068.7|33948.7|20
1647931500000|2022-03-22 06:45:00|34074.1|33954.1|34068.6|33948.6|34074.1|33954.1|34064.8|33944.8|24
1647931510000|2022-03-22 06:45:10|34069.1|33949.1|34072.1|33952.1|34072.1|33952.1|34067.2|33947.2|14
1647931520000|2022-03-22 06:45:20|34072.8|33952.8|34065.9|33945.9|34080|33960|34058.4|33938.4|26
1647931530000|2022-03-22 06:45:30|34066.2|33946.2|34071.9|33951.9|34075.3|33955.3|34065.2|33945.2|30
1647931540000|2022-03-22 06:45:40|34074.2|33954.2|34072.2|33952.2|34074.4|33954.4|34070.8|33950.8|17
1647931550000|2022-03-22 06:45:50|34073.7|33953.7|34065.4|33945.4|34073.7|33953.7|34060.2|33940.2|21
1647931560000|2022-03-22 06:46:00|34065.3|33945.3|34071.7|33951.7|34072.3|33952.3|34063.7|33943.7|17
1647931570000|2022-03-22 06:46:10|34070.5|33950.5|34077.5|33957.5|34077.5|33957.5|34070.5|33950.5|25
1647931580000|2022-03-22 06:46:20|34077.4|33957.4|34071.4|33951.4|34077.6|33957.6|34061.9|33941.9|25
1647931590000|2022-03-22 06:46:30|34073.6|33953.6|34075|33955|34076.7|33956.7|34070.3|33952|14
1647931600000|2022-03-22 06:46:40|34064|33944|34071|33951|34077.2|33957.2|34063.8|33943.8|17
1647931610000|2022-03-22 06:46:50|34071.7|33951.7|34071.9|33951.9|34074|33954|34068.2|33948.2|19
1647931620000|2022-03-22 06:47:00|34075.1|33955.1|34074|33954|34075.4|33955.4|34066.7|33946.7|19
1647931630000|2022-03-22 06:47:10|34072.9|33952.9|34066.2|33946.2|34081|33961|34066.2|33946.2|32
1647931640000|2022-03-22 06:47:20|34071.1|33951.1|34071|33951|34073.9|33953.9|34060|33940.4|27
1647931650000|2022-03-22 06:47:30|34074.1|33954.1|34075.1|33955.1|34075.1|33955.1|34068.2|33948.2|22
1647931660000|2022-03-22 06:47:40|34071.3|33951.3|34078.4|33958.4|34078.4|33958.4|34068.3|33948.3|24
1647931670000|2022-03-22 06:47:50|34077.2|33957.2|34076|33956|34077.5|33957.5|34070.2|33950.2|28
1647931680000|2022-03-22 06:48:00|34076.6|33956.6|34069.3|33949.3|34076.6|33956.6|34069.3|33949.3|24
1647931690000|2022-03-22 06:48:10|34071.7|33951.7|34064.8|33944.8|34074.9|33954.9|34064.8|33944.8|21
1647931700000|2022-03-22 06:48:20|34066.1|33946.1|34069.2|33949.2|34071.1|33951.1|34064.6|33944.6|23
1647931710000|2022-03-22 06:48:30|34067.5|33947.5|34065.4|33948.4|34070.5|33951.1|34062.3|33945.5|25
1647931720000|2022-03-22 06:48:40|34070.5|33950.9|34070.7|33950.7|34073.6|33953.6|34065.9|33947.1|21
1647931730000|2022-03-22 06:48:50|34072.7|33952.7|34069.8|33949.8|34075.7|33955.7|34067.1|33947.1|19
1647931740000|2022-03-22 06:49:00|34069.7|33949.7|34071.5|33951.5|34074.2|33954.2|34061.2|33941.2|18
1647931750000|2022-03-22 06:49:10|34070|33950|34070.1|33950.1|34072.2|33952.2|34067.9|33947.9|18
1647931760000|2022-03-22 06:49:20|34072.2|33952.2|34067.7|33947.7|34072.2|33952.2|34066.2|33946.2|15
1647931770000|2022-03-22 06:49:30|34069.9|33949.9|34070.1|33950.1|34073.9|33953.9|34068.7|33948.7|17
1647931780000|2022-03-22 06:49:40|34071.9|33951.9|34072.9|33952.9|34074.8|33954.8|34067.8|33947.8|20
1647931790000|2022-03-22 06:49:50|34073.2|33953.2|34076.6|33956.6|34078.8|33958.8|34073|33953|29
1647931800000|2022-03-22 06:50:00|34075.2|33955.2|34079.1|33959.1|34080.7|33960.7|34075.2|33955.2|28
1647931810000|2022-03-22 06:50:10|34079.2|33959.2|34076|33956|34079.2|33959.2|34071|33951|16
1647931820000|2022-03-22 06:50:20|34075.5|33955.5|34078.9|33958.9|34079.6|33959.6|34073.7|33953.7|18
1647931830000|2022-03-22 06:50:30|34077.3|33957.3|34076.1|33956.1|34077.5|33957.5|34070.7|33950.7|18
1647931840000|2022-03-22 06:50:40|34073.8|33953.8|34082|33962|34082|33962|34073.3|33953.3|22
1647931850000|2022-03-22 06:50:50|34082.1|33962.1|34081.9|33961.9|34082.1|33962.1|34080|33960|20
1647931860000|2022-03-22 06:51:00|34079.7|33959.7|34078.6|33958.6|34088.1|33968.1|34076.5|33956.5|25
1647931870000|2022-03-22 06:51:10|34080.2|33960.2|34075.6|33955.6|34082.5|33962.5|34074.8|33954.8|24
1647931880000|2022-03-22 06:51:20|34075.5|33955.5|34079.7|33959.7|34081.4|33961.4|34074.4|33954.4|23
1647931890000|2022-03-22 06:51:30|34079|33959|34078.1|33958.1|34081|33961|34074.6|33954.6|21
1647931900000|2022-03-22 06:51:40|34077.9|33957.9|34077.3|33957.3|34080.3|33960.3|34076.5|33956.5|14
1647931910000|2022-03-22 06:51:50|34077.4|33957.4|34082.9|33962.9|34083.3|33963.3|34075.4|33955.4|18
1647931920000|2022-03-22 06:52:00|34081.9|33961.9|34071.5|33951.5|34082.2|33962.2|34069.3|33949.3|21
1647931930000|2022-03-22 06:52:10|34069.9|33949.9|34073.7|33953.7|34077.1|33957.1|34069|33949|20
1647931940000|2022-03-22 06:52:20|34074.1|33954.1|34073.6|33953.6|34076.5|33956.5|34071.8|33951.8|15
1647931950000|2022-03-22 06:52:30|34074.9|33954.9|34081.1|33961.1|34081.9|33961.9|34074.8|33954.8|19
1647931960000|2022-03-22 06:52:40|34081.2|33961.2|34083.7|33963.7|34084.9|33964.9|34079.5|33959.5|14
1647931970000|2022-03-22 06:52:50|34083.4|33963.4|34074.8|33956.8|34085.4|33965.4|34072.6|33955.1|24
1647931980000|2022-03-22 06:53:00|34082.7|33962.7|34088.1|33968.2|34088.1|33968.2|34073.2|33956|17
1647931990000|2022-03-22 06:53:10|34079.3|33959.3|34084.3|33964.3|34087.9|33967.9|34077.1|33957.1|13
1647932000000|2022-03-22 06:53:20|34080.7|33960.7|34085|33965|34085|33965|34079.1|33959.1|10
1647932010000|2022-03-22 06:53:30|34083.2|33963.2|34079.4|33959.9|34084|33964|34072.2|33954.9|15
1647932020000|2022-03-22 06:53:40|34082.9|33963.6|34086.2|33966.2|34087.7|33967.7|34077.2|33957.2|19
1647932030000|2022-03-22 06:53:50|34087.7|33967.7|34087.1|33967.1|34089.2|33969.2|34085.4|33965.4|17
1647932040000|2022-03-22 06:54:00|34082.8|33962.8|34072.7|33952.7|34085.3|33965.3|34072.5|33952.6|20
1647932050000|2022-03-22 06:54:10|34075|33955|34077.1|33957.1|34085.4|33965.4|34072.4|33952.4|13
1647932060000|2022-03-22 06:54:20|34077.6|33957.6|34076|33956|34077.6|33957.6|34067.6|33947.6|10
1647932070000|2022-03-22 06:54:30|34078.7|33958.7|34074.4|33954.4|34081.7|33961.7|34073.2|33953.2|6
1647932080000|2022-03-22 06:54:40|34072.3|33952.3|34081|33963.5|34089.4|33969.4|34061|33943|23
1647932090000|2022-03-22 06:54:50|34094|33974|34086.1|33966.1|34094|33974|34080.5|33960.5|23
1647932100000|2022-03-22 06:55:00|34088.7|33968.7|34091.9|33971.9|34091.9|33971.9|34085.4|33965.4|27
1647932110000|2022-03-22 06:55:10|34092.8|33972.8|34083.7|33963.7|34093.9|33973.9|34083.7|33963.7|19
1647932120000|2022-03-22 06:55:20|34084|33964|34089.1|33969.1|34093.3|33973.3|34084|33964|21
1647932130000|2022-03-22 06:55:30|34089.7|33969.7|34100|33980|34100|33980|34087.7|33967.7|9
1647932140000|2022-03-22 06:55:40|34097.7|33977.7|34080.1|33960.1|34097.7|33977.7|34075.6|33955.6|19
1647932150000|2022-03-22 06:55:50|34080|33960|34083.7|33963.7|34083.7|33963.7|34074.2|33954.2|29
1647932160000|2022-03-22 06:56:00|34082|33962|34085.2|33965.2|34087.5|33967.5|34082|33962|20
1647932170000|2022-03-22 06:56:10|34086.4|33966.4|34077.6|33957.6|34091|33971|34077.6|33957.6|19
1647932180000|2022-03-22 06:56:20|34079.6|33959.6|34088.9|33968.9|34091.5|33971.5|34067.1|33947.1|26
1647932190000|2022-03-22 06:56:30|34084.1|33964.1|34093.9|33973.9|34096.7|33976.7|34082.6|33962.6|28
1647932200000|2022-03-22 06:56:40|34092.4|33972.4|34092.3|33972.3|34093.4|33973.4|34086.2|33966.2|22
1647932210000|2022-03-22 06:56:50|34090.9|33970.9|34085.3|33965.3|34093.4|33973.4|34085.3|33965.3|17
1647932220000|2022-03-22 06:57:00|34084.8|33964.8|34088.8|33968.8|34090.6|33970.6|34082.4|33962.4|24
1647932230000|2022-03-22 06:57:10|34089.1|33969.1|34084.1|33964.1|34089.7|33969.7|34082.7|33962.7|17
1647932240000|2022-03-22 06:57:20|34082.5|33962.5|34088.3|33968.3|34092.1|33972.1|34081.2|33961.2|23
1647932250000|2022-03-22 06:57:30|34092.8|33972.8|34091|33971|34096.3|33976.3|34088|33968|17
1647932260000|2022-03-22 06:57:40|34092.2|33972.2|34086.3|33966.3|34092.5|33972.5|34079.3|33960.3|16
1647932270000|2022-03-22 06:57:50|34085.3|33965.3|34087.2|33967.2|34089.5|33969.5|34078|33958|19
1647932280000|2022-03-22 06:58:00|34089.4|33969.4|34083.7|33963.7|34093.8|33973.8|34083.7|33963.7|23
1647932290000|2022-03-22 06:58:10|34084.1|33964.1|34086.4|33966.4|34093.6|33973.6|34084.1|33964.1|18
1647932300000|2022-03-22 06:58:20|34089.2|33969.2|34090.5|33970.5|34090.5|33970.5|34084.5|33964.5|16
1647932310000|2022-03-22 06:58:30|34091.7|33971.7|34084.2|33964.2|34095|33975|34077|33957|22
1647932320000|2022-03-22 06:58:40|34082.5|33962.5|34084.4|33964.4|34089.6|33969.6|34079.7|33959.7|22
1647932330000|2022-03-22 06:58:50|34084.2|33964.2|34093.2|33977.5|34100.5|33980.5|34080.3|33960.3|22
1647932340000|2022-03-22 06:59:00|34095.5|33978.5|34087.4|33967.4|34098.4|33978.5|34081.8|33961.8|29
1647932350000|2022-03-22 06:59:10|34088|33968|34097.4|33977.4|34104.2|33984.2|34087.9|33967.9|33
1647932360000|2022-03-22 06:59:20|34088.2|33968.2|34094|33979.1|34099.8|33982.3|34085.8|33965.8|30
1647932370000|2022-03-22 06:59:30|34098.5|33978.5|34093.2|33973.2|34098.7|33978.7|34088.4|33968.4|22
1647932380000|2022-03-22 06:59:40|34096|33976|34100.9|33980.9|34102.8|33982.8|34095.2|33975.2|21
1647932390000|2022-03-22 06:59:50|34099.8|33979.8|34095.2|33975.2|34102.1|33982.1|34089|33969|22
1647932400000|2022-03-22 07:00:00|34097.9|33977.9|34099.1|33983.5|34104.5|33984.5|34096|33977.2|33
1647932410000|2022-03-22 07:00:10|34099.2|33984.8|34111.8|33992|34111.8|34019.1|34096.2|33984.8|36
1647932420000|2022-03-22 07:00:20|34111.1|33991.1|34111.7|33991.9|34112.9|34000.1|34106|33987|33
1647932430000|2022-03-22 07:00:30|34109.9|33993.6|34101.6|33981.7|34109.9|33993.9|34101.4|33981.7|34
1647932440000|2022-03-22 07:00:40|34101.5|33984|34104.6|33984.6|34105.1|33989.3|34100.4|33983.2|28
1647932450000|2022-03-22 07:00:50|34104.7|33984.7|34099|33994.4|34106.4|33995|34098.9|33984.7|26
1647932460000|2022-03-22 07:01:00|34111.3|33991.3|34102.4|33989.3|34111.6|33999.5|34095.8|33984.5|36
1647932470000|2022-03-22 07:01:10|34103.4|33987.7|34107.2|33987.5|34111.5|33991.5|34100.6|33986.3|32
1647932480000|2022-03-22 07:01:20|34109.4|33989.4|34112.1|33992.1|34112.1|33992.1|34107.6|33987.6|31
1647932490000|2022-03-22 07:01:30|34110.5|33990.5|34110.9|33990.9|34112.5|33992.5|34102.4|33985.1|31
1647932500000|2022-03-22 07:01:40|34106.8|33989.7|34112.7|33999.6|34116.7|34005.4|34105.6|33989.7|30
1647932510000|2022-03-22 07:01:50|34113.2|33999.9|34111.6|34001.3|34114.5|34002.6|34106.2|33994.8|31
1647932520000|2022-03-22 07:02:00|34112.8|33992.8|34112.6|33994.6|34115.5|33997.3|34107.6|33988.5|37
1647932530000|2022-03-22 07:02:10|34112.5|33996.9|34102.9|34007.7|34112.5|34007.7|34102.3|33992.9|38
1647932540000|2022-03-22 07:02:20|34103.2|34008|34104.1|34002.1|34109|34008|34098.8|33992.9|38
1647932550000|2022-03-22 07:02:30|34104.5|34000.6|34099.9|33997.1|34110.4|34006.1|34095.9|33991.7|40
1647932560000|2022-03-22 07:02:40|34099.8|34000.8|34098|34002.6|34104.4|34002.6|34096.3|33994.3|37
1647932570000|2022-03-22 07:02:50|34094.2|34001.7|34109.2|33999.7|34109.2|34002.6|34094.2|33988.7|29
1647932580000|2022-03-22 07:03:00|34116|33998.8|34102.7|33998.9|34116.4|34009.6|34097.3|33993.2|39
1647932590000|2022-03-22 07:03:10|34101.3|33998.7|34100.2|34004.5|34104.1|34004.8|34100.1|33990.6|37
1647932600000|2022-03-22 07:03:20|34100.3|34004.6|34111.7|34005|34111.7|34005.8|34098|33992.9|30
1647932610000|2022-03-22 07:03:30|34106.3|34011.9|34105|34016.5|34112|34019.3|34101.4|33998.1|35
1647932620000|2022-03-22 07:03:40|34107.8|34015.7|34105.2|34011.3|34107.8|34015.7|34102|34006.5|28
1647932630000|2022-03-22 07:03:50|34105|34008|34110.1|34004.9|34110.4|34014.4|34101|33998.4|23
1647932640000|2022-03-22 07:04:00|34113.5|33999.8|34100.1|33994|34113.5|34004.9|34094.2|33985.2|39
1647932650000|2022-03-22 07:04:10|34098.7|33995.3|34101.7|33990.8|34102.5|33997.7|34095|33985.6|38
1647932660000|2022-03-22 07:04:20|34100.4|33992.1|34086.3|33990.9|34100.5|33994.7|34086.3|33984.2|29
1647932670000|2022-03-22 07:04:30|34085.8|33991.5|34089.9|33997.4|34091.2|33997.4|34077.8|33988.1|26
1647932680000|2022-03-22 07:04:40|34091|33994.6|34083.5|33984.4|34098.2|33997.1|34083.5|33980.9|30
1647932690000|2022-03-22 07:04:50|34082.3|33986.5|34082.3|33989.1|34085.9|33991.4|34078.8|33985.1|26
1647932700000|2022-03-22 07:05:00|34082.6|33986.5|34081.6|33989.9|34083.4|33992.4|34076|33986.5|32
1647932710000|2022-03-22 07:05:10|34081.4|33989.8|34079.4|33992|34091.1|33992|34073.4|33979.1|33
1647932720000|2022-03-22 07:05:20|34083.1|33991.8|34084.9|33990.7|34086.2|33993.2|34077.7|33988|32
1647932730000|2022-03-22 07:05:30|34085.1|33990.9|34087.9|33987.4|34088.3|33992.8|34080.9|33985|34
1647932740000|2022-03-22 07:05:40|34088|33988.5|34080.9|34002.3|34094|34002.8|34079|33985.8|32
1647932750000|2022-03-22 07:05:50|34084.7|34002.6|34090.5|33996.5|34097.7|34002.6|34084.4|33987.1|32
1647932760000|2022-03-22 07:06:00|34093.9|33995.1|34096.8|34001.4|34100.3|34011.9|34081.7|33992.8|29
1647932770000|2022-03-22 07:06:10|34095.5|34003.2|34089.1|33996.6|34098.3|34005|34087|33996.1|25
1647932780000|2022-03-22 07:06:20|34082.4|33998.1|34093.8|33994.7|34093.8|34003.8|34081|33994.1|30
1647932790000|2022-03-22 07:06:30|34094.8|33994.1|34104.8|33999.9|34109.8|34027.7|34077.7|33987.4|31
1647932800000|2022-03-22 07:06:40|34099.5|34006.1|34081.9|34031.9|34119.3|34031.9|34077.7|33999.3|32
1647932810000|2022-03-22 07:06:50|34092.4|34021.8|34085.7|34035.7|34097.9|34037.5|34081.5|34020.3|22
1647932820000|2022-03-22 07:07:00|34096.3|34023.5|34095|34024.4|34111.3|34037.4|34082.4|34009.3|31
1647932830000|2022-03-22 07:07:10|34096.5|34020.6|34087.6|34037.6|34096.5|34054.4|34069.4|34020.6|33
1647932840000|2022-03-22 07:07:20|34087|34037|34078.2|34058.2|34103.6|34058.6|34073.8|34025.1|34
1647932850000|2022-03-22 07:07:30|34076.5|34056.5|34088.7|34038.7|34099.1|34058.2|34072|34029.3|26
1647932860000|2022-03-22 07:07:40|34089.6|34039.6|34077.2|34057.2|34089.9|34057.2|34074.8|34039.6|28
1647932870000|2022-03-22 07:07:50|34077.5|34057.5|34083.3|34063.3|34113.4|34066.2|34077.5|34029.9|28
1647932880000|2022-03-22 07:08:00|34083.7|34063.7|34093.7|34043.7|34110.8|34063.7|34083.7|34022.8|30
1647932890000|2022-03-22 07:08:10|34094.2|34044.2|34077.9|33968.5|34114.8|34060.6|34066.2|33958.8|34
1647932900000|2022-03-22 07:08:20|34086|33966|34073.3|33983|34087.6|33991.2|34061|33964|35
1647932910000|2022-03-22 07:08:30|34075.4|33983.5|34079.9|33992|34082.9|33995.7|34073|33983|34
1647932920000|2022-03-22 07:08:40|34079.8|33991.3|34086|33984.5|34094.3|34004.1|34075.7|33961.5|26
1647932930000|2022-03-22 07:08:50|34089.9|33996|34062.5|33976.9|34090.9|34000.4|34050.1|33951.7|40
1647932940000|2022-03-22 07:09:00|34064.7|33979.9|34064|33977.2|34064.7|33981.3|34059.2|33973.6|35
1647932950000|2022-03-22 07:09:10|34059.5|33981.4|34041.9|34021.9|34078.1|34024.8|34040.7|33968|39
1647932960000|2022-03-22 07:09:20|34043.2|34023.2|34040.8|34020.8|34043.6|34023.6|34039.8|34019.8|37
1647932970000|2022-03-22 07:09:30|34041.5|34021.5|34041|34021|34042.1|34022.1|34040.2|34020.2|37
1647932980000|2022-03-22 07:09:40|34040.6|34020.6|34064.1|33985.8|34075.8|34022|34039.9|33970.6|33
1647932990000|2022-03-22 07:09:50|34067.9|33982|34041.1|34021.1|34070.1|34021.1|34038.3|33982|29
1647933000000|2022-03-22 07:10:00|34040.7|34020.7|34058.1|34008.1|34070.1|34024.4|34039.6|33989.1|38
1647933010000|2022-03-22 07:10:10|34067.3|33999.1|34044|34024|34069.3|34025.4|34043.3|33997.8|38
1647933020000|2022-03-22 07:10:20|34043.9|34023.9|34043.8|34023.8|34044.2|34024.2|34043.1|34023.1|29
1647933030000|2022-03-22 07:10:30|34043.3|34023.3|34045.1|34025.1|34045.4|34025.4|34043.3|34023.3|34
1647933040000|2022-03-22 07:10:40|34044.4|34024.4|34044.1|34024.1|34045.4|34025.4|34043|34023|33
1647933050000|2022-03-22 07:10:50|34043.6|34023.6|34043.7|34023.7|34059.4|34024.8|34042.1|34008.2|34
1647933060000|2022-03-22 07:11:00|34043.9|34023.9|34042.8|34022.8|34045|34025|34042|34022|37
1647933070000|2022-03-22 07:11:10|34043.2|34023.2|34041.6|34021.6|34057.9|34025.2|34041.6|34007.9|17
1647933080000|2022-03-22 07:11:20|34043.6|34023.6|34045.6|34025.6|34048.1|34028.1|34040.8|34020.8|33
1647933090000|2022-03-22 07:11:30|34046.6|34026.6|34046.7|34026.7|34048.9|34028.9|34044.6|34024.6|33
1647933100000|2022-03-22 07:11:40|34046.9|34026.9|34043.4|34023.4|34047.7|34027.7|34041.5|34021.5|32
1647933110000|2022-03-22 07:11:50|34044|34024|34044.1|34024.1|34047|34027|34042.1|34022.1|36
1647933120000|2022-03-22 07:12:00|34043.6|34023.6|34047.7|34027.7|34047.7|34027.7|34042.5|34022.5|35
1647933130000|2022-03-22 07:12:10|34046|34026|34046.5|34026.5|34047.7|34027.7|34045.1|34025.1|36
1647933140000|2022-03-22 07:12:20|34046.4|34026.4|34045.7|34025.7|34050.6|34030.6|34044.9|34024.9|38
1647933150000|2022-03-22 07:12:30|34046.9|34026.9|34047.8|34027.8|34050.2|34030.2|34046.9|34026.9|35
1647933160000|2022-03-22 07:12:40|34050|34030|34048.6|34028.6|34076.2|34031.5|34047.8|34000.9|37
1647933170000|2022-03-22 07:12:50|34048.8|34028.8|34052.5|34032.5|34065.6|34033.1|34048.4|34015.6|39
1647933180000|2022-03-22 07:13:00|34052.7|34032.7|34051.5|34031.5|34052.7|34032.7|34050.7|34030.7|29
1647933190000|2022-03-22 07:13:10|34051.3|34031.3|34052.2|34032.2|34053.6|34033.6|34051.1|34031.1|32
1647933200000|2022-03-22 07:13:20|34051.7|34031.7|34051.4|34031.4|34053.2|34033.2|34051.4|34031.4|26
1647933210000|2022-03-22 07:13:30|34051|34031|34052.2|34032.2|34053.5|34033.5|34051|34031|33
1647933220000|2022-03-22 07:13:40|34051.9|34031.9|34051.8|34031.8|34053.7|34033.7|34051.4|34031.4|31
1647933230000|2022-03-22 07:13:50|34051.9|34031.9|34053|34033|34053.3|34033.3|34051|34031|37
1647933240000|2022-03-22 07:14:00|34051.1|34031.1|34052.9|34032.9|34053.7|34033.7|34051.1|34031.1|31
1647933250000|2022-03-22 07:14:10|34052.5|34032.5|34052.5|34032.5|34053.6|34033.6|34052|34032|28
1647933260000|2022-03-22 07:14:20|34052.9|34032.9|34049.9|34029.9|34053.5|34033.5|34049.1|34029.1|31
1647933270000|2022-03-22 07:14:30|34048.6|34028.6|34049.8|34029.8|34052.4|34032.4|34048.5|34028.5|38
1647933280000|2022-03-22 07:14:40|34048.6|34028.6|34048.5|34028.5|34049.7|34029.7|34048.1|34028.1|26
1647933290000|2022-03-22 07:14:50|34048.1|34028.1|34048.5|34028.5|34050.5|34030.5|34047.8|34027.8|30
1647933300000|2022-03-22 07:15:00|34048.3|34028.3|34048|34028|34048.8|34028.8|34047.1|34027.1|30
1647933310000|2022-03-22 07:15:10|34047.9|34027.9|34042.8|34022.8|34047.9|34027.9|34042.8|34022.8|28
1647933320000|2022-03-22 07:15:20|34043.1|34023.1|34044.8|34024.8|34045.1|34025.1|34043.1|34023.1|23
1647933330000|2022-03-22 07:15:30|34044.4|34024.4|34042.8|34022.8|34044.4|34024.4|34042.4|34022.4|16
1647933340000|2022-03-22 07:15:40|34042.7|34022.7|34041.5|34021.5|34043.5|34023.5|34040.5|34020.5|29
1647933350000|2022-03-22 07:15:50|34040.4|34020.4|34056.3|33988.1|34060.9|34022.7|34033.7|33985.7|21
1647933360000|2022-03-22 07:16:00|34033.8|34013.8|34034.7|34014.7|34037.4|34017.4|34032.9|34012.9|35
1647933370000|2022-03-22 07:16:10|34035|34015|34036.9|34016.9|34037.6|34017.6|34034.6|34014.6|28
1647933380000|2022-03-22 07:16:20|34036.8|34016.8|34035.2|34015.2|34037.4|34017.4|34035.1|34015.1|19
1647933390000|2022-03-22 07:16:30|34034.9|34014.9|34034.5|34014.5|34035.8|34015.8|34034.5|34014.5|11
1647933400000|2022-03-22 07:16:40|34034.8|34014.8|34035.7|34015.7|34036.1|34016.1|34034|34014|13
1647933410000|2022-03-22 07:16:50|34036.1|34016.1|34035.1|34015.1|34059.8|34016.1|34034.2|33983.9|18
1647933420000|2022-03-22 07:17:00|34033.4|34013.4|34033.1|34013.1|34034.4|34014.4|34031.7|34011.7|27
1647933430000|2022-03-22 07:17:10|34033.4|34013.4|34036|34016|34037.7|34017.7|34033|34013|20
1647933440000|2022-03-22 07:17:20|34036.1|34016.1|34037.6|34017.6|34038|34018|34036.1|34016.1|21
1647933450000|2022-03-22 07:17:30|34037.9|34017.9|34036.5|34016.5|34037.9|34017.9|34036.1|34016.1|25
1647933460000|2022-03-22 07:17:40|34036.6|34016.6|34034.9|34014.9|34036.6|34016.6|34033|34013|31
1647933470000|2022-03-22 07:17:50|34034.7|34014.7|34030.9|34010.9|34035.2|34015.2|34030.9|34010.9|29
1647933480000|2022-03-22 07:18:00|34030.5|34010.5|34031|34011|34031|34011|34030.1|34010.1|26
1647933490000|2022-03-22 07:18:10|34030.9|34010.9|34031.1|34011.1|34031.7|34011.7|34030.6|34010.6|25
1647933500000|2022-03-22 07:18:20|34031.4|34011.4|34030.1|34010.1|34031.5|34011.5|34029.8|34009.8|23
1647933510000|2022-03-22 07:18:30|34030.3|34010.3|34031.9|34011.9|34033.1|34013.1|34030|34010|23
1647933520000|2022-03-22 07:18:40|34032|34012|34032.4|34012.4|34035|34015|34029.5|34009.5|25
1647933530000|2022-03-22 07:18:50|34031.8|34011.8|34033.4|34013.4|34034.5|34014.5|34029|34009|24
1647933540000|2022-03-22 07:19:00|34033|34013|34032.5|34012.5|34034.4|34014.4|34031.5|34011.5|33
1647933550000|2022-03-22 07:19:10|34032.8|34012.8|34039.1|34019.1|34039.1|34019.1|34031|34011|26
1647933560000|2022-03-22 07:19:20|34039.2|34019.2|34032.9|34012.9|34039.6|34019.6|34030.4|34010.4|24
1647933570000|2022-03-22 07:19:30|34032.4|34012.4|34040.9|34020.9|34063.6|34021.1|34031.1|33994.1|33
1647933580000|2022-03-22 07:19:40|34041.7|34021.7|34036.3|34016.3|34041.9|34021.9|34036.3|34016.3|33
1647933590000|2022-03-22 07:19:50|34037.6|34017.6|34044.6|33994.6|34052.7|34018.4|34029.3|33984.2|22
1647933600000|2022-03-22 07:20:00|34043.4|33993.4|34036|34016|34051.2|34018.2|34035.8|33982.9|27
1647933610000|2022-03-22 07:20:10|34037.9|34017.9|34030.7|34010.7|34056.2|34017.9|34030.2|33981.9|28
1647933620000|2022-03-22 07:20:20|34031.5|34011.5|34031|34011|34031.5|34011.5|34029.6|34009.6|27
1647933630000|2022-03-22 07:20:30|34036.3|34016.3|34036.8|34016.8|34037.1|34017.1|34033.6|34013.6|29
1647933640000|2022-03-22 07:20:40|34036.3|34016.3|34035.2|34015.2|34037.1|34017.1|34034.1|34014.1|26
1647933650000|2022-03-22 07:20:50|34035.1|34015.1|34035.7|34015.7|34036.2|34016.2|34035|34015|17
1647933660000|2022-03-22 07:21:00|34035.4|34015.4|34027.9|34007.9|34036.7|34016.7|34027.3|34007.3|28
1647933670000|2022-03-22 07:21:10|34028.3|34008.3|34034.1|34014.1|34056.9|34014.7|34028.3|33988.6|25
1647933680000|2022-03-22 07:21:20|34034.4|34014.4|34034.6|34014.6|34034.8|34014.8|34032.5|34012.5|20
1647933690000|2022-03-22 07:21:30|34035|34015|34036.7|34016.7|34037|34017|34033.8|34013.8|30
1647933700000|2022-03-22 07:21:40|34037|34017|34040.6|34020.6|34040.8|34020.8|34036.7|34016.7|32
1647933710000|2022-03-22 07:21:50|34040.5|34020.5|34044.3|34024.3|34045.6|34025.6|34040.3|34020.3|32
1647933720000|2022-03-22 07:22:00|34044.4|34024.4|34035.4|34015.4|34044.5|34024.5|34034.9|34014.9|25
1647933730000|2022-03-22 07:22:10|34034.8|34014.8|34032.2|34012.2|34035|34015|34030.3|34010.3|26
1647933740000|2022-03-22 07:22:20|34032.3|34012.3|34033.9|34013.9|34034.4|34014.4|34031.8|34011.8|23
1647933750000|2022-03-22 07:22:30|34033.8|34013.8|34033.4|34013.4|34033.8|34013.8|34032.6|34012.6|17
1647933760000|2022-03-22 07:22:40|34033.3|34013.3|34034.1|34014.1|34035.4|34015.4|34033.2|34013.2|19
1647933770000|2022-03-22 07:22:50|34034.4|34014.4|34032.9|34012.9|34034.7|34014.7|34031.4|34011.4|18
1647933780000|2022-03-22 07:23:00|34032.8|34012.8|34031.5|34011.5|34035.5|34015.5|34031.5|34011.5|29
1647933790000|2022-03-22 07:23:10|34033.4|34013.4|34030.6|34010.6|34034.8|34014.8|34029.7|34009.7|28
1647933800000|2022-03-22 07:23:20|34031|34011|34030.9|34010.9|34031.4|34011.4|34029.3|34009.3|22
1647933810000|2022-03-22 07:23:30|34030.7|34010.7|34031.7|34011.7|34035.8|34015.8|34030.7|34010.7|26
1647933820000|2022-03-22 07:23:40|34029.7|34009.7|34032.3|34012.3|34034|34014|34029.1|34009.1|27
1647933830000|2022-03-22 07:23:50|34031.2|34011.2|34031.9|34011.9|34032.6|34012.6|34030.8|34010.8|19
1647933840000|2022-03-22 07:24:00|34032.3|34012.3|34035.5|34015.5|34036.6|34016.6|34032|34012|28
1647933850000|2022-03-22 07:24:10|34034.6|34014.6|34037.2|34017.2|34037.2|34017.2|34034.6|34014.6|27
1647933860000|2022-03-22 07:24:20|34036.2|34016.2|34035.7|34015.7|34036.6|34016.6|34035.5|34015.5|16
1647933870000|2022-03-22 07:24:30|34036|34016|34032.1|34012.1|34037.2|34017.2|34032.1|34012.1|19
1647933880000|2022-03-22 07:24:40|34034.3|34014.3|34032.8|34012.8|34035.1|34015.1|34032.7|34012.7|17
1647933890000|2022-03-22 07:24:50|34032.2|34012.2|34024.5|34004.5|34033.9|34013.9|34023.4|34003.4|20
1647933900000|2022-03-22 07:25:00|34024.3|34004.3|34032.3|34012.3|34056.5|34013.8|34024.3|33987.3|30
1647933910000|2022-03-22 07:25:10|34034.5|34014.5|34028.1|34008.1|34051.8|34016|34027.6|33982.4|21
1647933920000|2022-03-22 07:25:20|34027.5|34007.5|34027.9|34007.9|34032.6|34012.6|34026.3|34006.3|25
1647933930000|2022-03-22 07:25:30|34028.3|34008.3|34028.6|34008.6|34029.1|34009.1|34028.1|34008.1|24
1647933940000|2022-03-22 07:25:40|34028.4|34008.4|34030.9|34010.9|34031.5|34011.5|34028|34008|26
1647933950000|2022-03-22 07:25:50|34030.1|34010.1|34030.7|34010.7|34031.3|34011.3|34029.5|34009.5|22
1647933960000|2022-03-22 07:26:00|34030.8|34010.8|34029.8|34009.8|34031|34011|34029.3|34009.3|25
1647933970000|2022-03-22 07:26:10|34029.9|34009.9|34030.2|34010.2|34031.3|34011.3|34029.7|34009.7|18
1647933980000|2022-03-22 07:26:20|34031.1|34011.1|34030.3|34010.3|34035.1|34015.1|34029.8|34009.8|27
1647933990000|2022-03-22 07:26:30|34030.5|34010.5|34027.4|34007.4|34030.9|34010.9|34026.3|34006.3|23
1647934000000|2022-03-22 07:26:40|34027.2|34007.2|34026|34006|34027.9|34007.9|34023.7|34003.7|29
1647934010000|2022-03-22 07:26:50|34025.8|34005.8|34028.6|34008.6|34029|34009|34025.8|34005.8|25
1647934020000|2022-03-22 07:27:00|34028.4|34008.4|34028.5|34008.5|34029.1|34009.1|34027.4|34007.4|30
1647934030000|2022-03-22 07:27:10|34028.4|34008.4|34028.6|34008.6|34029.2|34009.2|34027.4|34007.4|19
1647934040000|2022-03-22 07:27:20|34028.4|34008.4|34028.5|34008.5|34029.1|34009.1|34028.2|34008.2|20
1647934050000|2022-03-22 07:27:30|34028.2|34008.2|34023.1|34003.1|34028.7|34008.7|34022.6|34002.6|16
1647934060000|2022-03-22 07:27:40|34023.3|34003.3|34024.2|34004.2|34025.4|34005.4|34023.2|34003.2|21
1647934070000|2022-03-22 07:27:50|34024|34004|34024.7|34004.7|34025.8|34005.8|34024|34004|13
1647934080000|2022-03-22 07:28:00|34024.6|34004.6|34027|34007|34027|34007|34022.8|34002.8|23
1647934090000|2022-03-22 07:28:10|34027.3|34007.3|34025.3|34005.3|34027.6|34007.6|34024.5|34004.5|28
1647934100000|2022-03-22 07:28:20|34025.4|34005.4|34023.1|34003.1|34026.1|34006.1|34022.2|34002.2|18
1647934110000|2022-03-22 07:28:30|34023.4|34003.4|34024.7|34004.7|34024.7|34004.7|34022.3|34002.3|21
1647934120000|2022-03-22 07:28:40|34024.4|34004.4|34022.4|34002.4|34024.8|34004.8|34022.2|34002.2|21
1647934130000|2022-03-22 07:28:50|34022.7|34002.7|34021.9|34001.9|34023.4|34003.4|34021.9|34001.9|15
1647934140000|2022-03-22 07:29:00|34022|34002|34022.6|34002.6|34023.2|34003.2|34020.3|34000.3|31
1647934150000|2022-03-22 07:29:10|34022.4|34002.4|34023.9|34003.9|34024|34004|34021.2|34001.2|27
1647934160000|2022-03-22 07:29:20|34024.3|34004.3|34022.9|34002.9|34024.3|34004.3|34018.1|33998.1|32
1647934170000|2022-03-22 07:29:30|34023|34003|34020.7|34000.7|34023|34003|34020.3|34000.3|18
1647934180000|2022-03-22 07:29:40|34020.1|34000.1|34020.6|34000.6|34020.8|34000.8|34020.1|34000.1|16
1647934190000|2022-03-22 07:29:50|34020.7|34000.7|34022.1|34002.1|34022.1|34002.1|34019.6|33999.6|18
1647934200000|2022-03-22 07:30:00|34018.5|33998.5|34019.4|33999.4|34020.1|34000.1|34016.1|33996.1|29
1647934210000|2022-03-22 07:30:10|34019.2|33999.2|34017.2|33997.2|34019.6|33999.6|34016.6|33996.6|25
1647934220000|2022-03-22 07:30:20|34017|33997|34017.1|33997.1|34017.8|33997.8|34016.2|33996.2|18
1647934230000|2022-03-22 07:30:30|34017.2|33997.2|34017.2|33997.2|34018|33998|34016.7|33996.7|19
1647934240000|2022-03-22 07:30:40|34017.6|33997.6|34020.9|34000.9|34021.2|34001.2|34017.1|33997.1|22
1647934250000|2022-03-22 07:30:50|34021.2|34001.2|34018.9|33998.9|34021.6|34001.6|34018.9|33998.9|27
1647934260000|2022-03-22 07:31:00|34019.7|33999.7|34020|34000|34020.6|34000.6|34019.7|33999.7|25
1647934270000|2022-03-22 07:31:10|34019.8|33999.8|34017|33997|34019.8|33999.8|34016.8|33996.8|24
1647934280000|2022-03-22 07:31:20|34016.7|33996.7|34016.5|33996.5|34018|33998|34016|33996|17
1647934290000|2022-03-22 07:31:30|34016.2|33996.2|34020.4|34000.4|34020.7|34000.7|34016.2|33996.2|28
1647934300000|2022-03-22 07:31:40|34019.8|33999.8|34018.9|33998.9|34020.6|34000.6|34018.9|33998.9|17
1647934310000|2022-03-22 07:31:50|34019.2|33999.2|34017.4|33997.4|34019.3|33999.3|34017.1|33997.1|19
1647934320000|2022-03-22 07:32:00|34017.1|33997.1|34014.8|33994.8|34017.7|33997.7|34013.9|33993.9|23
1647934330000|2022-03-22 07:32:10|34014|33994|34011.1|33991.1|34015.4|33995.4|34011.1|33991.1|33
1647934340000|2022-03-22 07:32:20|34011|33991|34011.1|33991.1|34012.1|33992.1|34010.6|33990.6|24
1647934350000|2022-03-22 07:32:30|34011.8|33991.8|34010|33990|34012.4|33992.4|34010|33990|22
1647934360000|2022-03-22 07:32:40|34009.8|33989.8|34011.7|33991.7|34013.2|33993.2|34008.1|33988.1|17
1647934370000|2022-03-22 07:32:50|34012.3|33992.3|34013|33993|34014.2|33994.2|34010.1|33990.1|28
1647934380000|2022-03-22 07:33:00|34012.6|33992.6|34013.6|33993.6|34015.1|33995.1|34012.6|33992.6|27
1647934390000|2022-03-22 07:33:10|34014|33994|34013.9|33993.9|34014.5|33994.5|34013.7|33993.7|19
1647934400000|2022-03-22 07:33:20|34014.2|33994.2|34009.9|33989.9|34014.2|33994.2|34009.8|33989.8|23
1647934410000|2022-03-22 07:33:30|34010.1|33990.1|34008.8|33988.8|34010.5|33990.5|34008.7|33988.7|15
1647934420000|2022-03-22 07:33:40|34009.3|33989.3|34009.9|33989.9|34011|33991|34009|33989|21
1647934430000|2022-03-22 07:33:50|34009.5|33989.5|34010.8|33990.8|34010.9|33990.9|34009.5|33989.5|17
1647934440000|2022-03-22 07:34:00|34011|33991|34010.5|33990.5|34013|33993|34008.8|33988.8|28
1647934450000|2022-03-22 07:34:10|34011.6|33991.6|34012.4|33992.4|34013.3|33993.3|34010.4|33990.4|24
1647934460000|2022-03-22 07:34:20|34011.9|33991.9|34012.4|33992.4|34012.6|33992.6|34010.5|33990.5|17
1647934470000|2022-03-22 07:34:30|34012|33992|34010.1|33990.1|34012.2|33992.2|34010.1|33990.1|22
1647934480000|2022-03-22 07:34:40|34010.3|33990.3|34008.6|33988.6|34010.8|33990.8|34006.6|33986.6|18
1647934490000|2022-03-22 07:34:50|34008.1|33988.1|34004.9|33984.9|34010.1|33990.1|34004.1|33984.1|18
1647934500000|2022-03-22 07:35:00|34003.7|33983.7|34010.8|33990.8|34010.8|33990.8|34003.7|33983.7|28
1647934510000|2022-03-22 07:35:10|34009.9|33989.9|34009.8|33989.8|34010.8|33990.8|34008.6|33988.6|29
1647934520000|2022-03-22 07:35:20|34009.7|33989.7|34010.2|33990.2|34010.7|33990.7|34009.3|33989.3|16
1647934530000|2022-03-22 07:35:30|34010.1|33990.1|34010.9|33990.9|34010.9|33990.9|34008|33988|17
1647934540000|2022-03-22 07:35:40|34010.4|33990.4|34007.7|33987.7|34010.4|33990.4|34006.4|33986.4|22
1647934550000|2022-03-22 07:35:50|34007.1|33987.1|34005.4|33985.4|34008.5|33988.5|34003.8|33983.8|29
1647934560000|2022-03-22 07:36:00|34004.9|33984.9|34004.9|33984.9|34005.3|33985.3|34004|33984|18
1647934570000|2022-03-22 07:36:10|34005.3|33985.3|34005|33985|34005.3|33985.3|34004.4|33984.4|11
1647934580000|2022-03-22 07:36:20|34005.2|33985.2|34005.6|33985.6|34005.9|33985.9|34004.8|33984.8|21
1647934590000|2022-03-22 07:36:30|34004.1|33984.1|34007.4|33987.4|34007.7|33987.7|34004.1|33984.1|23
1647934600000|2022-03-22 07:36:40|34007.5|33987.5|34010|33990|34010.7|33990.7|34007.3|33987.3|18
1647934610000|2022-03-22 07:36:50|34010.1|33990.1|34011|33991|34012|33992|34009.4|33989.4|21
1647934620000|2022-03-22 07:37:00|34010.9|33990.9|34008.2|33988.2|34011.6|33991.6|34006.2|33986.2|29
1647934630000|2022-03-22 07:37:10|34009.9|33989.9|34009.1|33989.1|34009.9|33989.9|34007.7|33987.7|15
1647934640000|2022-03-22 07:37:20|34008.9|33988.9|34009.5|33989.5|34009.5|33989.5|34008.4|33988.4|15
1647934650000|2022-03-22 07:37:30|34009.4|33989.4|34009.9|33989.9|34010.5|33990.5|34004.9|33984.9|17
1647934660000|2022-03-22 07:37:40|34010.3|33990.3|34011.1|33991.1|34014.2|33994.2|34007.8|33987.8|23
1647934670000|2022-03-22 07:37:50|34011.4|33991.4|34006.3|33986.3|34011.4|33991.4|34005.7|33985.7|27
1647934680000|2022-03-22 07:38:00|34006|33986|34005.7|33985.7|34008.3|33988.3|34004.4|33984.4|20
1647934690000|2022-03-22 07:38:10|34006|33986|34005.7|33985.7|34007.4|33987.4|34005.7|33985.7|19
1647934700000|2022-03-22 07:38:20|34005|33985|34006.3|33986.3|34006.7|33986.7|34004.7|33984.7|11
1647934710000|2022-03-22 07:38:30|34006.5|33986.5|34009.9|33989.9|34009.9|33989.9|34006.5|33986.5|20
1647934720000|2022-03-22 07:38:40|34007|33987|34010.8|33990.8|34010.8|33990.8|34007|33987|12
1647934730000|2022-03-22 07:38:50|34011|33991|34008.7|33988.7|34011|33991|34008.7|33988.7|15
1647934740000|2022-03-22 07:39:00|34009.8|33989.8|34007.5|33987.5|34010|33990|34007.5|33987.5|24
1647934750000|2022-03-22 07:39:10|34007.6|33987.6|34006.9|33986.9|34008|33988|34006.9|33986.9|15
1647934760000|2022-03-22 07:39:20|34007.3|33987.3|34007.3|33987.3|34008.2|33988.2|34006.7|33986.7|12
1647934770000|2022-03-22 07:39:30|34006.9|33986.9|34007.2|33987.2|34007.2|33987.2|34006.3|33986.3|5
1647934780000|2022-03-22 07:39:40|34006.2|33986.2|34007|33987|34007.4|33987.4|34003.8|33983.8|14
1647934790000|2022-03-22 07:39:50|34006.7|33986.7|34007.2|33987.2|34007.6|33987.6|34006.4|33986.4|10
1647934800000|2022-03-22 07:40:00|34007.7|33987.7|34007.3|33987.3|34008.5|33988.5|34007.3|33987.3|28
1647934810000|2022-03-22 07:40:10|34007.8|33987.8|34007|33987|34007.8|33987.8|34006.4|33986.4|17
1647934820000|2022-03-22 07:40:20|34007.1|33987.1|34010.6|33990.6|34010.6|33990.6|34006|33986|27
1647934830000|2022-03-22 07:40:30|34010.4|33990.4|34012.6|33992.6|34015.7|33995.7|34009.3|33989.3|26
1647934840000|2022-03-22 07:40:40|34013.5|33993.5|34013.2|33993.2|34013.5|33993.5|34011.4|33991.4|20
1647934850000|2022-03-22 07:40:50|34012.7|33992.7|34040.7|33990.7|34059.3|33997|34012.2|33974.3|28
1647934860000|2022-03-22 07:41:00|34043.3|33993.3|34050.2|33979.6|34054.7|34009.7|34025.1|33979.6|30
1647934870000|2022-03-22 07:41:10|34051.3|33978.8|34050.4|33978.8|34051.5|33992.1|34040.7|33977.5|32
1647934880000|2022-03-22 07:41:20|34050.5|33978.9|34038.4|33988.4|34050.6|33989.7|34037.5|33978.3|29
1647934890000|2022-03-22 07:41:30|34038.2|33988.2|34046.8|33977.9|34052.8|33991.3|34037.9|33976|33
1647934900000|2022-03-22 07:41:40|34049.1|33977.7|34047.4|33978|34049.2|33988.5|34036.5|33976.6|34
1647934910000|2022-03-22 07:41:50|34038.1|33988.1|34038.5|33988.5|34049.2|33988.9|34036.4|33978.2|28
1647934920000|2022-03-22 07:42:00|34038.1|33988.1|34050.7|33982.5|34051.9|33992.3|34038.1|33979.4|27
1647934930000|2022-03-22 07:42:10|34052.1|33981.5|34049.7|33980|34052.5|33990.9|34037.8|33980|26
1647934940000|2022-03-22 07:42:20|34050.4|33980.5|34048.9|33980.6|34052|33991|34038.7|33980|25
1647934950000|2022-03-22 07:42:30|34048.4|33979.7|34044.8|33975|34052.3|33992.3|34035.5|33975|21
1647934960000|2022-03-22 07:42:40|34045.3|33975.6|34037.7|33987.7|34049.8|33989.3|34037|33975.6|24
1647934970000|2022-03-22 07:42:50|34037|33987|34055.7|33986.9|34055.7|33995.4|34037|33980.7|26
1647934980000|2022-03-22 07:43:00|34055.5|33984.5|34054.5|33986.3|34057.3|33995|34043.5|33982.2|20
1647934990000|2022-03-22 07:43:10|34045.4|33995.4|34043.6|33993.6|34055.7|33996.6|34041.9|33982.9|24
1647935000000|2022-03-22 07:43:20|34043.5|33993.5|34041.8|33991.8|34053|33996.8|34041.2|33982.8|26
1647935010000|2022-03-22 07:43:30|34040.9|33990.9|34053.3|33980|34054.3|33991.1|34039.9|33975.9|27
1647935020000|2022-03-22 07:43:40|34054|33978.6|34040.4|33990.4|34054|33990.4|34040.4|33977.9|23
1647935030000|2022-03-22 07:43:50|34041.6|33991.6|34037|33987|34041.6|33991.6|34036|33986|20
1647935040000|2022-03-22 07:44:00|34037.1|33987.1|34042.2|33992.2|34044.8|33994.8|34037.1|33987.1|20
1647935050000|2022-03-22 07:44:10|34043.3|33993.3|34042.8|33992.8|34053.2|33994.5|34040.7|33983.3|24
1647935060000|2022-03-22 07:44:20|34042|33992|34040.8|33990.8|34051.9|33994.5|34040.2|33982.7|28
1647935070000|2022-03-22 07:44:30|34040.5|33990.5|34038.8|33988.8|34053.6|33991|34038.8|33978.6|32
1647935080000|2022-03-22 07:44:40|34038.7|33988.7|34042.2|33992.2|34042.2|33992.2|34037.7|33987.7|27
1647935090000|2022-03-22 07:44:50|34041.6|33991.6|34050|33980.8|34050.7|33992.1|34039.1|33980.8|21
1647935100000|2022-03-22 07:45:00|34049.8|33980.2|34040|33990|34053.2|33991|34039.7|33979.5|23
1647935110000|2022-03-22 07:45:10|34048.9|33980.7|34039.7|33989.7|34050.9|33990.8|34039.3|33980.3|23
1647935120000|2022-03-22 07:45:20|34039.2|33989.2|34027|34007|34040.6|34008.2|34026.1|33989.1|22
1647935130000|2022-03-22 07:45:30|34028.3|34008.3|34025.7|34005.7|34028.3|34008.3|34025.2|34005.2|25
1647935140000|2022-03-22 07:45:40|34025.9|34005.9|34031.3|34011.3|34054.5|34011.3|34024.8|33981.5|23
1647935150000|2022-03-22 07:45:50|34030.9|34010.9|34038.3|33988.3|34049.5|34011.2|34023.4|33978.9|22
1647935160000|2022-03-22 07:46:00|34038.7|33988.7|34036.6|33986.6|34038.7|33988.7|34036.2|33986.2|23
1647935170000|2022-03-22 07:46:10|34036.9|33986.9|34036.8|33986.8|34038.1|33988.1|34036.3|33986.3|18
1647935180000|2022-03-22 07:46:20|34036.9|33986.9|34023.3|34003.3|34054|34006.4|34023.3|33979|28
1647935190000|2022-03-22 07:46:30|34020|34000|34027.1|34007.1|34027.8|34007.8|34020|34000|17
1647935200000|2022-03-22 07:46:40|34026.2|34006.2|34041.1|33991.1|34050.7|34008.1|34025.2|33980.8|20
1647935210000|2022-03-22 07:46:50|34041.5|33991.5|34023.8|34003.8|34041.5|34004.4|34022.9|33989|24
1647935220000|2022-03-22 07:47:00|34023.4|34003.4|34023.5|34003.5|34023.7|34003.7|34022.6|34002.6|14
1647935230000|2022-03-22 07:47:10|34022.4|34002.4|34022.2|34002.2|34023.9|34003.9|34021.8|34001.8|12
1647935240000|2022-03-22 07:47:20|34023.2|34003.2|34022.5|34002.5|34023.2|34003.2|34022|34002|9
1647935250000|2022-03-22 07:47:30|34024.4|34004.4|34023.7|34003.7|34024.7|34004.7|34019.8|33999.8|16
1647935260000|2022-03-22 07:47:40|34025.5|34005.5|34019.4|33999.4|34025.5|34005.5|34019|33999|20
1647935270000|2022-03-22 07:47:50|34019.3|33999.3|34022.2|34002.2|34022.3|34002.3|34019.3|33999.3|26
1647935280000|2022-03-22 07:48:00|34022.3|34002.3|34023.7|34003.7|34025.1|34005.1|34022.3|34002.3|19
1647935290000|2022-03-22 07:48:10|34024|34004|34037.4|33987.4|34049.5|34004|34021|33978.2|14
1647935300000|2022-03-22 07:48:20|34037.6|33987.6|34020.2|34000.2|34038.8|34004.3|34017.7|33987.6|17
1647935310000|2022-03-22 07:48:30|34023.2|34003.2|34023.2|34003.2|34046.6|34007.7|34020.9|33977.4|25
1647935320000|2022-03-22 07:48:40|34046.4|33977.9|34023.5|34003.5|34046.4|34006.5|34020.4|33977.9|18
1647935330000|2022-03-22 07:48:50|34021.9|34001.9|34022.9|34002.9|34023.7|34003.7|34021.9|34001.9|18
1647935340000|2022-03-22 07:49:00|34023|34003|34023|34003|34025.6|34005.6|34021.5|34001.5|25
1647935350000|2022-03-22 07:49:10|34022.9|34002.9|34022.5|34002.5|34023.6|34003.6|34021.5|34001.5|22
1647935360000|2022-03-22 07:49:20|34022.7|34002.7|34022.2|34002.2|34023.2|34003.2|34021.2|34001.2|13
1647935370000|2022-03-22 07:49:30|34022.1|34002.1|34027.2|34007.2|34028.5|34008.5|34022.1|34002.1|21
1647935380000|2022-03-22 07:49:40|34026.6|34006.6|34025.8|34005.8|34029|34009|34024.4|34004.4|18
1647935390000|2022-03-22 07:49:50|34026|34006|34025.8|34005.8|34027.4|34007.4|34024.7|34004.7|18
1647935400000|2022-03-22 07:50:00|34025.9|34005.9|34031.7|34011.7|34031.7|34011.7|34025.6|34005.6|17
1647935410000|2022-03-22 07:50:10|34031.5|34011.5|34029.9|34009.9|34031.5|34011.5|34028.4|34008.4|19
1647935420000|2022-03-22 07:50:20|34030.9|34010.9|34027.8|34007.8|34030.9|34010.9|34025.3|34005.3|19
1647935430000|2022-03-22 07:50:30|34028.5|34008.5|34026.7|34006.7|34029.9|34009.9|34025.1|34005.1|30
1647935440000|2022-03-22 07:50:40|34025.7|34005.7|34024.9|34004.9|34025.7|34005.7|34022.4|34002.4|20
1647935450000|2022-03-22 07:50:50|34024.8|34004.8|34024|34004|34025.7|34005.7|34024|34004|16
1647935460000|2022-03-22 07:51:00|34024.4|34004.4|34027.9|34007.9|34027.9|34007.9|34023.4|34003.4|24
1647935470000|2022-03-22 07:51:10|34028.6|34008.6|34027.9|34007.9|34030.2|34010.2|34025.9|34005.9|21
1647935480000|2022-03-22 07:51:20|34027.6|34007.6|34026.5|34006.5|34028.7|34008.7|34025.8|34005.8|18
1647935490000|2022-03-22 07:51:30|34026.4|34006.4|34036|33986|34043.3|34006.6|34019.2|33975|33
1647935500000|2022-03-22 07:51:40|34036.1|33986.1|34035.4|33985.4|34037|33987|34034.2|33984.2|25
1647935510000|2022-03-22 07:51:50|34035.3|33985.3|34036|33986|34036.5|33986.5|34035.3|33985.3|14
1647935520000|2022-03-22 07:52:00|34036.2|33986.2|34020|34000|34046.5|34003.6|34016.7|33977.9|28
1647935530000|2022-03-22 07:52:10|34019.7|33999.7|34016.1|33996.1|34020.7|34000.7|34015.9|33995.9|31
1647935540000|2022-03-22 07:52:20|34017.5|33997.5|34016.6|33996.6|34018.6|33998.6|34014|33994|25
1647935550000|2022-03-22 07:52:30|34016.4|33996.4|34017.4|33997.4|34018.1|33998.1|34015.1|33995.1|18
1647935560000|2022-03-22 07:52:40|34016.5|33996.5|34016.3|33996.3|34017.3|33997.3|34016|33996|10
1647935570000|2022-03-22 07:52:50|34022.1|34002.1|34017.6|33997.6|34022.1|34002.1|34017.5|33997.5|20
1647935580000|2022-03-22 07:53:00|34017.8|33997.8|34019.1|33999.1|34043.2|33999.7|34014.5|33975|28
1647935590000|2022-03-22 07:53:10|34019.7|33999.7|34018.5|33998.5|34019.7|33999.7|34015.2|33995.2|15
1647935600000|2022-03-22 07:53:20|34017.6|33997.6|34009.7|33989.7|34036|33997.6|34007.7|33964|24
1647935610000|2022-03-22 07:53:30|34011.2|33991.2|34013.4|33993.4|34014.2|33994.2|34010.9|33990.9|20
1647935620000|2022-03-22 07:53:40|34012.6|33992.6|34013.1|33993.1|34013.6|33993.6|34010.2|33990.2|28
1647935630000|2022-03-22 07:53:50|34012.9|33992.9|34011.9|33991.9|34013.7|33993.7|34011.3|33991.3|23
1647935640000|2022-03-22 07:54:00|34012.5|33992.5|34012.6|33992.6|34012.9|33992.9|34011.1|33991.1|19
1647935650000|2022-03-22 07:54:10|34012.5|33992.5|34013.7|33993.7|34013.7|33993.7|34011.6|33991.6|12
1647935660000|2022-03-22 07:54:20|34008.8|33988.8|34007.9|33987.9|34024.2|33988.8|34006.4|33971.7|24
1647935670000|2022-03-22 07:54:30|34008.5|33988.5|34008.2|33988.2|34009.2|33989.2|34007|33987|16
1647935680000|2022-03-22 07:54:40|34008.6|33988.6|34009.9|33989.9|34011|33991|34008.3|33988.3|26
1647935690000|2022-03-22 07:54:50|34009.5|33989.5|34009.7|33989.7|34010.1|33990.1|34004.9|33984.9|29
1647935700000|2022-03-22 07:55:00|34009.6|33989.6|34008.8|33988.8|34011.1|33991.1|34007.7|33987.7|26
1647935710000|2022-03-22 07:55:10|34009.1|33989.1|34010.5|33990.5|34011.1|33991.1|34008.9|33988.9|19
1647935720000|2022-03-22 07:55:20|34010.3|33990.3|34011.7|33991.7|34014.5|33994.5|34010.3|33990.3|23
1647935730000|2022-03-22 07:55:30|34012.7|33992.7|34011.5|33991.5|34012.7|33992.7|34010.8|33990.8|32
1647935740000|2022-03-22 07:55:40|34009|33989|34004.3|33984.3|34010|33990|34003.1|33983.1|25
1647935750000|2022-03-22 07:55:50|34004.2|33984.2|34003.4|33983.4|34005.6|33985.6|34001.9|33981.9|30
1647935760000|2022-03-22 07:56:00|34003.7|33983.7|34002.2|33982.2|34006|33986|34002.2|33982.2|25
1647935770000|2022-03-22 07:56:10|34001|33981|34004.1|33984.1|34005.6|33985.6|34001|33981|26
1647935780000|2022-03-22 07:56:20|34004|33984|34002.8|33982.8|34004.1|33984.1|34000.7|33980.7|34
1647935790000|2022-03-22 07:56:30|34002.7|33982.7|34006.5|33986.5|34007.9|33987.9|34002.7|33982.7|24
1647935800000|2022-03-22 07:56:40|34005.6|33985.6|34002.7|33982.7|34005.6|33985.6|34001.7|33981.7|27
1647935810000|2022-03-22 07:56:50|34002.1|33982.1|34006.2|33986.2|34007.4|33987.4|34002.1|33982.1|26
1647935820000|2022-03-22 07:57:00|34006.5|33986.5|34006.5|33986.5|34007.1|33987.1|34006.2|33986.2|15
1647935830000|2022-03-22 07:57:10|34006.6|33986.6|34004|33984|34007.8|33987.8|34001.2|33981.2|27
1647935840000|2022-03-22 07:57:20|34002.7|33982.7|34005.1|33985.1|34006.8|33986.8|34002|33982|24
1647935850000|2022-03-22 07:57:30|34005.8|33985.8|34004|33984|34009.7|33989.7|34003.6|33983.6|27
1647935860000|2022-03-22 07:57:40|34007.4|33987.4|34004.4|33984.4|34007.4|33987.4|34003.1|33983.1|23
1647935870000|2022-03-22 07:57:50|34004.8|33984.8|34003.6|33983.6|34004.9|33984.9|34002.7|33982.7|17
1647935880000|2022-03-22 07:58:00|34003.7|33983.7|34002.4|33982.4|34003.9|33983.9|34002.1|33982.1|21
1647935890000|2022-03-22 07:58:10|34002.3|33982.3|34001.8|33981.8|34002.5|33982.5|34001.5|33981.5|22
1647935900000|2022-03-22 07:58:20|34001.7|33981.7|34004|33984|34004.1|33984.1|33999.8|33979.8|29
1647935910000|2022-03-22 07:58:30|34004.5|33984.5|34008|33988|34008.4|33988.4|34004.4|33984.4|30
1647935920000|2022-03-22 07:58:40|34007.8|33987.8|34005.2|33985.2|34008.3|33988.3|34005.2|33985.2|24
1647935930000|2022-03-22 07:58:50|34005.1|33985.1|34004.5|33984.5|34005.1|33985.1|34004.1|33984.1|18
1647935940000|2022-03-22 07:59:00|34004.7|33984.7|34002.3|33982.3|34004.7|33984.7|34001.9|33981.9|21
1647935950000|2022-03-22 07:59:10|34002.5|33982.5|34002.8|33982.8|34002.9|33982.9|34001.6|33981.6|16
1647935960000|2022-03-22 07:59:20|34002.6|33982.6|34000.4|33980.4|34002.6|33982.6|33999.1|33979.1|25
1647935970000|2022-03-22 07:59:30|33999.7|33979.7|33997.7|33977.7|34000.2|33980.2|33997.5|33977.5|28
1647935980000|2022-03-22 07:59:40|33998.8|33978.8|33999.9|33979.9|34000.6|33980.6|33997.9|33977.9|28
1647935990000|2022-03-22 07:59:50|33999.5|33979.5|34000.5|33980.5|34002.4|33982.4|33999.4|33979.4|23
1647936000000|2022-03-22 08:00:00|34000.9|33980.9|33990|33970|34000.9|33980.9|33990|33970|38
1647936010000|2022-03-22 08:00:10|33992|33972|34000.1|33980.1|34000.1|33980.1|33989.3|33969.3|34
1647936020000|2022-03-22 08:00:20|34005.1|33985.1|33999.4|33979.4|34005.1|33985.1|33996.5|33976.5|29
1647936030000|2022-03-22 08:00:30|33999.5|33979.5|33997.7|33977.7|34000.5|33980.5|33995.7|33975.7|32
1647936040000|2022-03-22 08:00:40|33997.4|33977.4|33994.9|33974.9|33998.7|33978.7|33994.6|33974.6|29
1647936050000|2022-03-22 08:00:50|33994.3|33974.3|33990.7|33970.7|33994.3|33974.3|33990.7|33970.7|33
1647936060000|2022-03-22 08:01:00|33990.6|33970.6|33992.7|33972.7|33995.3|33975.3|33990.6|33970.6|33
1647936070000|2022-03-22 08:01:10|33992.9|33972.9|33997.6|33977.6|33998|33978|33991.5|33971.5|31
1647936080000|2022-03-22 08:01:20|33999.1|33979.1|33995.1|33975.1|33999.1|33979.1|33994.2|33974.2|32
1647936090000|2022-03-22 08:01:30|33994.9|33974.9|33993.9|33973.9|33994.9|33974.9|33992.7|33972.7|22
1647936100000|2022-03-22 08:01:40|33994.5|33974.5|33992.2|33972.2|33994.9|33974.9|33989.1|33969.1|20
1647936110000|2022-03-22 08:01:50|33992|33972|33992.1|33972.1|33993|33973|33991|33971|23
1647936120000|2022-03-22 08:02:00|33992.3|33972.3|33995.8|33975.8|33997.2|33977.2|33991.7|33971.7|25
1647936130000|2022-03-22 08:02:10|33996|33976|34000.3|33980.3|34000.6|33980.6|33995.9|33975.9|33
1647936140000|2022-03-22 08:02:20|34000.4|33980.4|34004|33984|34004.2|33984.2|33999.2|33979.2|32
1647936150000|2022-03-22 08:02:30|34001.5|33981.5|34003.8|33983.8|34004.3|33984.3|34001.3|33981.3|31
1647936160000|2022-03-22 08:02:40|34004|33984|34001.8|33981.8|34004.5|33984.5|34000.9|33980.9|32
1647936170000|2022-03-22 08:02:50|34002|33982|34001|33981|34003.4|33983.4|34000.4|33980.4|32
1647936180000|2022-03-22 08:03:00|34001.4|33981.4|34002.2|33982.2|34002.2|33982.2|34000.5|33980.5|26
1647936190000|2022-03-22 08:03:10|34002.7|33982.7|34003.6|33983.6|34004.7|33984.7|33999|33979|30
1647936200000|2022-03-22 08:03:20|34003.7|33983.7|34000.9|33980.9|34004.5|33984.5|34000.9|33980.9|30
1647936210000|2022-03-22 08:03:30|34000.7|33980.7|34001.1|33981.1|34001.9|33981.9|34000.7|33980.7|20
1647936220000|2022-03-22 08:03:40|34001.3|33981.3|34005.5|33985.5|34005.8|33985.8|34000.2|33980.2|22
1647936230000|2022-03-22 08:03:50|34005.9|33985.9|34005.5|33985.5|34006.3|33986.3|34004.5|33984.5|22
1647936240000|2022-03-22 08:04:00|34005.3|33985.3|33998.1|33978.1|34005.6|33985.6|33998.1|33978.1|28
1647936250000|2022-03-22 08:04:10|33999.1|33979.1|33999.5|33979.5|33999.5|33979.5|33997|33977|18
1647936260000|2022-03-22 08:04:20|33996.8|33976.8|33996.9|33976.9|33997.8|33977.8|33996.4|33976.4|19
1647936270000|2022-03-22 08:04:30|33995.9|33975.9|33993|33973|33996.4|33976.4|33992.5|33972.5|19
1647936280000|2022-03-22 08:04:40|33993.1|33973.1|33992|33972|33993.7|33973.7|33990.4|33970.4|20
1647936290000|2022-03-22 08:04:50|33991.6|33971.6|33996|33976|33996|33976|33991.6|33971.6|23
1647936300000|2022-03-22 08:05:00|33996.3|33976.3|34000.2|33980.2|34001.1|33981.1|33996.3|33976.3|29
1647936310000|2022-03-22 08:05:10|33999.9|33979.9|33999|33979|34000.9|33980.9|33998.6|33978.6|29
1647936320000|2022-03-22 08:05:20|33998.6|33978.6|33994.5|33974.5|33998.6|33978.6|33993.4|33973.4|29
1647936330000|2022-03-22 08:05:30|33994.3|33974.3|33993.1|33973.1|33998.8|33978.8|33992.8|33972.8|32
1647936340000|2022-03-22 08:05:40|33992.6|33972.6|33993.1|33973.1|33993.4|33973.4|33991.4|33971.4|30
1647936350000|2022-03-22 08:05:50|33993.2|33973.2|33993.4|33973.4|33993.6|33973.6|33992.7|33972.7|17
1647936360000|2022-03-22 08:06:00|33991|33971|33992.2|33972.2|33992.6|33972.6|33990.9|33970.9|28
1647936370000|2022-03-22 08:06:10|33992.4|33972.4|33991.6|33971.6|33992.8|33972.8|33989.3|33969.3|23
1647936380000|2022-03-22 08:06:20|33991.8|33971.8|33993.2|33973.2|33993.2|33973.2|33991.8|33971.8|16
1647936390000|2022-03-22 08:06:30|33993|33973|33993.1|33973.1|33993.9|33973.9|33992.2|33972.2|21
1647936400000|2022-03-22 08:06:40|33993.2|33973.2|33990.4|33970.4|33993.6|33973.6|33989.7|33969.7|23
1647936410000|2022-03-22 08:06:50|33990.6|33970.6|33989.1|33969.1|33990.7|33970.7|33988.8|33968.8|15
1647936420000|2022-03-22 08:07:00|33988.9|33968.9|33991.7|33971.7|33992.4|33972.4|33988.7|33968.7|26
1647936430000|2022-03-22 08:07:10|33991.6|33971.6|33989|33969|33991.8|33971.8|33989|33969|23
1647936440000|2022-03-22 08:07:20|33988.1|33968.1|33989|33969|33989.3|33969.3|33987.2|33967.2|18
1647936450000|2022-03-22 08:07:30|33989.4|33969.4|33987.9|33967.9|33990.2|33970.2|33987.4|33967.4|27
1647936460000|2022-03-22 08:07:40|33987.6|33967.6|33987.9|33967.9|33990.1|33970.1|33986.5|33966.5|28
1647936470000|2022-03-22 08:07:50|33987.3|33967.3|33987|33967|33988|33968|33984.6|33964.6|22
1647936480000|2022-03-22 08:08:00|33987.1|33967.1|33987.4|33967.4|33987.8|33967.8|33986.8|33966.8|23
1647936490000|2022-03-22 08:08:10|33987.3|33967.3|33989|33969|33989|33969|33986.2|33966.2|16
1647936500000|2022-03-22 08:08:20|33988.7|33968.7|33989.5|33969.5|33989.6|33969.6|33987.9|33967.9|21
1647936510000|2022-03-22 08:08:30|33989.3|33969.3|33988.1|33968.1|33989.8|33969.8|33987.5|33967.5|16
1647936520000|2022-03-22 08:08:40|33987.8|33967.8|33985.4|33965.4|33988.2|33968.2|33984.7|33964.7|27
1647936530000|2022-03-22 08:08:50|33985.1|33965.1|33985.1|33965.1|33985.9|33965.9|33984.6|33964.6|21
1647936540000|2022-03-22 08:09:00|33985.2|33965.2|33984.6|33964.6|33985.5|33965.5|33984|33964|24
1647936550000|2022-03-22 08:09:10|33985.2|33965.2|33983.4|33963.4|33985.4|33965.4|33983.3|33963.3|27
1647936560000|2022-03-22 08:09:20|33984|33964|33985.1|33965.1|33985.6|33965.6|33981.8|33961.8|26
1647936570000|2022-03-22 08:09:30|33985|33965|33982.4|33962.4|33985.7|33965.7|33982.4|33962.4|20
1647936580000|2022-03-22 08:09:40|33982.7|33962.7|33981.6|33961.6|33982.8|33962.8|33981.6|33961.6|22
1647936590000|2022-03-22 08:09:50|33982|33962|33983.6|33963.6|33985.9|33965.9|33980.6|33960.6|37
1647936600000|2022-03-22 08:10:00|33984.4|33964.4|33988.2|33968.2|33988.4|33968.4|33983.1|33963.1|34
1647936610000|2022-03-22 08:10:10|33988.3|33968.3|33984.1|33964.1|33990.6|33970.6|33984.1|33964.1|24
1647936620000|2022-03-22 08:10:20|33984.4|33964.4|33984.4|33964.4|33989.6|33969.6|33982.9|33962.9|34
1647936630000|2022-03-22 08:10:30|33984|33964|33983.3|33963.3|33985.8|33965.8|33981.5|33961.5|29
1647936640000|2022-03-22 08:10:40|33983.5|33963.5|33982.1|33962.1|33983.7|33963.7|33980.6|33960.6|29
1647936650000|2022-03-22 08:10:50|33982.2|33962.2|33981.7|33961.7|33982.8|33962.8|33980.1|33960.1|25
1647936660000|2022-03-22 08:11:00|33981.8|33961.8|33983.7|33963.7|33984.1|33964.1|33978.7|33958.7|29
1647936670000|2022-03-22 08:11:10|33983.6|33963.6|33984.4|33964.4|33986.8|33966.8|33983.6|33963.6|27
1647936680000|2022-03-22 08:11:20|33984.6|33964.6|33981.6|33961.6|33984.6|33964.6|33980.6|33960.6|28
1647936690000|2022-03-22 08:11:30|33981.5|33961.5|33982.2|33962.2|33982.6|33962.6|33979.8|33959.8|20
1647936700000|2022-03-22 08:11:40|33981.6|33961.6|33982.6|33962.6|33983|33963|33981.3|33961.3|20
1647936710000|2022-03-22 08:11:50|33983.1|33963.1|33981.2|33961.2|33983.6|33963.6|33979.4|33959.4|27
1647936720000|2022-03-22 08:12:00|33981.4|33961.4|33978.4|33958.4|33981.5|33961.5|33976.6|33956.6|22
1647936730000|2022-03-22 08:12:10|33978.5|33958.5|33977.8|33957.8|33980.4|33960.4|33977.5|33957.5|21
1647936740000|2022-03-22 08:12:20|33977.4|33957.4|33978.5|33958.5|33980.3|33960.3|33977.4|33957.4|27
1647936750000|2022-03-22 08:12:30|33978.9|33958.9|33977|33957|33979.9|33959.9|33976.4|33956.4|20
1647936760000|2022-03-22 08:12:40|33976.9|33956.9|33975.6|33955.6|33979.3|33959.3|33975.4|33955.4|23
1647936770000|2022-03-22 08:12:50|33975.9|33955.9|33976|33956|33976.9|33956.9|33975.6|33955.6|15
1647936780000|2022-03-22 08:13:00|33976.2|33956.2|33976.5|33956.5|33977.1|33957.1|33976|33956|16
1647936790000|2022-03-22 08:13:10|33976|33956|33970|33950|33976.3|33956.3|33966.8|33946.8|32
1647936800000|2022-03-22 08:13:20|33969.3|33949.3|33963.4|33943.4|33969.4|33949.4|33960.2|33940.2|35
1647936810000|2022-03-22 08:13:30|33963.8|33943.8|33959.9|33939.9|33965.4|33945.4|33957.4|33937.4|36
1647936820000|2022-03-22 08:13:40|33959.8|33939.8|33960.8|33940.8|33963.1|33943.1|33957|33937|32
1647936830000|2022-03-22 08:13:50|33961.8|33941.8|33963.7|33943.7|33963.7|33943.7|33958.8|33938.8|32
1647936840000|2022-03-22 08:14:00|33962.8|33942.8|33964.4|33944.4|33964.4|33944.4|33962|33942|32
1647936850000|2022-03-22 08:14:10|33963.9|33943.9|33964.4|33944.4|33964.4|33944.4|33960.5|33940.5|33
1647936860000|2022-03-22 08:14:20|33965.7|33945.7|33965|33945|33965.7|33945.7|33963.3|33943.3|27
1647936870000|2022-03-22 08:14:30|33964.7|33944.7|33962.7|33942.7|33964.8|33944.8|33961.2|33941.2|30
1647936880000|2022-03-22 08:14:40|33963.1|33943.1|33959.7|33939.7|33963.8|33943.8|33959.6|33939.6|33
1647936890000|2022-03-22 08:14:50|33959.9|33939.9|33960.1|33940.1|33960.7|33940.7|33954.4|33934.4|35
1647936900000|2022-03-22 08:15:00|33961.2|33941.2|33965.5|33945.5|33970.6|33950.6|33961.2|33941.2|36
1647936910000|2022-03-22 08:15:10|33965.6|33945.6|33969.9|33949.9|33969.9|33949.9|33965.6|33945.6|33
1647936920000|2022-03-22 08:15:20|33969.8|33949.8|33968.5|33948.5|33970.9|33950.9|33968.3|33948.3|25
1647936930000|2022-03-22 08:15:30|33968.2|33948.2|33971|33951|33971|33951|33962.3|33942.3|30
1647936940000|2022-03-22 08:15:40|33970.4|33950.4|33968.6|33948.6|33970.4|33950.4|33968|33948|33
1647936950000|2022-03-22 08:15:50|33969.3|33949.3|33973.8|33953.8|33976|33956|33969.3|33949.3|34
1647936960000|2022-03-22 08:16:00|33974.1|33954.1|33972.6|33952.6|33974.5|33954.5|33971.3|33951.3|28
1647936970000|2022-03-22 08:16:10|33972.5|33952.5|33969.3|33949.3|33973|33953|33968|33948|26
1647936980000|2022-03-22 08:16:20|33969.9|33949.9|33969.9|33949.9|33970.8|33950.8|33968.5|33948.5|24
1647936990000|2022-03-22 08:16:30|33970.4|33950.4|33970.8|33950.8|33971.6|33951.6|33970.4|33950.4|27
1647937000000|2022-03-22 08:16:40|33971|33951|33967.7|33947.7|33971.1|33951.1|33966.7|33946.7|23
1647937010000|2022-03-22 08:16:50|33967.6|33947.6|33969.3|33949.3|33969.6|33949.6|33967.6|33947.6|26
1647937020000|2022-03-22 08:17:00|33969|33949|33967.9|33947.9|33969.2|33949.2|33967|33947|22
1647937030000|2022-03-22 08:17:10|33967.8|33947.8|33967.6|33947.6|33968.2|33948.2|33965.7|33945.7|18
1647937040000|2022-03-22 08:17:20|33968|33948|33966.7|33946.7|33968.6|33948.6|33964.3|33944.3|22
1647937050000|2022-03-22 08:17:30|33966.3|33946.3|33967.1|33947.1|33972.3|33952.3|33966.3|33946.3|28
1647937060000|2022-03-22 08:17:40|33967.5|33947.5|33969|33949|33969|33949|33967.1|33947.1|24
1647937070000|2022-03-22 08:17:50|33968.7|33948.7|33969.6|33949.6|33969.6|33949.6|33966.3|33946.3|24
1647937080000|2022-03-22 08:18:00|33969.1|33949.1|33970.4|33950.4|33971.3|33951.3|33969.1|33949.1|25
1647937090000|2022-03-22 08:18:10|33970.8|33950.8|33972.2|33952.2|33972.2|33952.2|33964.2|33944.2|23
1647937100000|2022-03-22 08:18:20|33971.8|33951.8|33970.8|33950.8|33973.3|33953.3|33970.8|33950.8|19
1647937110000|2022-03-22 08:18:30|33971.1|33951.1|33972.6|33952.6|33973.1|33953.1|33971.1|33951.1|21
1647937120000|2022-03-22 08:18:40|33972.5|33952.5|33972.4|33952.4|33973.3|33953.3|33971.6|33951.6|20
1647937130000|2022-03-22 08:18:50|33972.5|33952.5|33970.8|33950.8|33972.5|33952.5|33969|33949|19
1647937140000|2022-03-22 08:19:00|33970.4|33950.4|33978.4|33958.4|33979.2|33959.2|33970.4|33950.4|18
1647937150000|2022-03-22 08:19:10|33980.4|33960.4|34044.4|33966.5|34048.2|33979.4|33980.4|33948.8|34
1647937160000|2022-03-22 08:19:20|34033.2|33983.2|34043.6|33971.7|34044.2|33984.2|34033.2|33970.1|26
1647937170000|2022-03-22 08:19:30|34044.4|33972.8|34034.5|33984.5|34046.6|33985|34032.3|33959.9|27
1647937180000|2022-03-22 08:19:40|34030.9|33980.9|34030.1|33980.1|34044.5|33985.7|34027.7|33964.3|33
1647937190000|2022-03-22 08:19:50|34030.5|33980.5|34029.9|33979.9|34043.5|33981.2|34029|33968.6|31
1647937200000|2022-03-22 08:20:00|34030.3|33980.3|34028|33978|34039.8|33980.3|34027.1|33956.1|31
1647937210000|2022-03-22 08:20:10|34036.3|33967.8|34028.5|33978.5|34039.3|33980.4|34028.3|33967.8|23
1647937220000|2022-03-22 08:20:20|34028.3|33978.3|34029.4|33979.4|34037.3|33979.4|34027.2|33968.8|26
1647937230000|2022-03-22 08:20:30|34029|33979|34015.9|33995.9|34031.4|33999.1|34014.1|33977.9|26
1647937240000|2022-03-22 08:20:40|34015.6|33995.6|34041.1|33971.6|34041.1|33996.3|34015.6|33970.6|22
1647937250000|2022-03-22 08:20:50|34040.5|33970.5|34030.1|33980.1|34040.9|33981.9|34029.4|33970.4|19
1647937260000|2022-03-22 08:21:00|34029.9|33979.9|34011|33991|34029.9|33992.5|34007.2|33976.1|23
1647937270000|2022-03-22 08:21:10|34009.6|33989.6|34013.3|33993.3|34014.5|33994.5|34009.6|33989.6|27
1647937280000|2022-03-22 08:21:20|34013.7|33993.7|34012|33992|34013.7|33993.7|34010.4|33990.4|22
1647937290000|2022-03-22 08:21:30|34011.5|33991.5|34012.9|33992.9|34014.3|33994.3|34009.5|33989.5|24
1647937300000|2022-03-22 08:21:40|34011.3|33991.3|34013.3|33993.3|34015|33995|34009.9|33989.9|31
1647937310000|2022-03-22 08:21:50|34013.2|33993.2|34022.9|33972.9|34031|33993.8|34009.8|33957|25
1647937320000|2022-03-22 08:22:00|34021.2|33971.2|34008.2|33988.2|34023.1|33988.9|34006|33971.2|25
1647937330000|2022-03-22 08:22:10|34008|33988|34008.1|33988.1|34009.2|33989.2|34006.9|33986.9|29
1647937340000|2022-03-22 08:22:20|34008|33988|34013.4|33993.4|34013.4|33993.4|34006.8|33986.8|22
1647937350000|2022-03-22 08:22:30|34014.4|33994.4|34013.5|33993.5|34014.6|33994.6|34013.1|33993.1|20
1647937360000|2022-03-22 08:22:40|34012.9|33992.9|34008.7|33988.7|34015|33995|34007.7|33987.7|27
1647937370000|2022-03-22 08:22:50|34009.4|33989.4|34011.7|33991.7|34013|33993|34009|33989|20
1647937380000|2022-03-22 08:23:00|34011.5|33991.5|34006.3|33986.3|34011.8|33991.8|34005.3|33985.3|29
1647937390000|2022-03-22 08:23:10|34006.2|33986.2|34005.5|33985.5|34007.8|33987.8|34005.4|33985.4|26
1647937400000|2022-03-22 08:23:20|34006.9|33986.9|34005.9|33985.9|34008.6|33988.6|34005.9|33985.9|23
1647937410000|2022-03-22 08:23:30|34006|33986|34008.3|33988.3|34009.5|33989.5|34005.8|33985.8|20
1647937420000|2022-03-22 08:23:40|34008.5|33988.5|34002.6|33982.6|34018.7|33988.5|33998.9|33967.3|19
1647937430000|2022-03-22 08:23:50|34003.5|33983.5|34000.3|33980.3|34003.5|33983.5|33999.8|33979.8|20
1647937440000|2022-03-22 08:24:00|33999.9|33979.9|34002.1|33982.1|34003.7|33983.7|33999.9|33979.9|22
1647937450000|2022-03-22 08:24:10|34002.8|33982.8|34004.6|33984.6|34005.2|33985.2|34001.3|33981.3|21
1647937460000|2022-03-22 08:24:20|34004.1|33984.1|34003.3|33983.3|34004.7|33984.7|34003.3|33983.3|26
1647937470000|2022-03-22 08:24:30|34004.2|33984.2|33996.5|33976.5|34005.4|33985.4|33996.5|33976.5|30
1647937480000|2022-03-22 08:24:40|33996.4|33976.4|33996.2|33976.2|33998.7|33978.7|33995.9|33975.9|30
1647937490000|2022-03-22 08:24:50|33995.7|33975.7|33993.9|33973.9|33998|33978|33986.7|33966.7|31
1647937500000|2022-03-22 08:25:00|33994.1|33974.1|33991.4|33971.4|33994.1|33974.1|33989.5|33969.5|33
1647937510000|2022-03-22 08:25:10|33991.8|33971.8|33989.3|33969.3|33992|33972|33987|33967|27
1647937520000|2022-03-22 08:25:20|33988.8|33968.8|33986.9|33966.9|33989.5|33969.5|33986.1|33966.1|27
1647937530000|2022-03-22 08:25:30|33987.2|33967.2|33991|33971|33991.8|33971.8|33986.5|33966.5|27
1647937540000|2022-03-22 08:25:40|33991.2|33971.2|33997.9|33977.9|33998.1|33978.1|33988.3|33968.3|19
1647937550000|2022-03-22 08:25:50|33997.7|33977.7|33998.9|33978.9|33999.2|33979.2|33991.6|33971.6|28
1647937560000|2022-03-22 08:26:00|33998.8|33978.8|33999.8|33979.8|34000.5|33980.5|33997.3|33977.3|26
1647937570000|2022-03-22 08:26:10|33996.9|33976.9|33996|33976|34000|33980|33992.4|33972.4|20
1647937580000|2022-03-22 08:26:20|33996.1|33976.1|33995.5|33975.5|33996.9|33976.9|33994.1|33974.1|25
1647937590000|2022-03-22 08:26:30|33996.5|33976.5|33997.2|33977.2|33998.6|33978.6|33996.5|33976.5|26
1647937600000|2022-03-22 08:26:40|33997|33977|33990.1|33970.1|33997.1|33977.1|33990.1|33970.1|25
1647937610000|2022-03-22 08:26:50|33992.8|33972.8|33990.1|33970.1|34007.7|33972.8|33989.2|33955.9|28
1647937620000|2022-03-22 08:27:00|33990.9|33970.9|33995.3|33975.3|33996.4|33976.4|33989.5|33969.5|28
1647937630000|2022-03-22 08:27:10|33994.8|33974.8|33999.3|33979.3|34000|33980|33994.2|33974.2|29
1647937640000|2022-03-22 08:27:20|33998.9|33978.9|34000.8|33980.8|34000.8|33980.8|33998.4|33978.4|27
1647937650000|2022-03-22 08:27:30|34001.1|33981.1|34004.2|33984.2|34004.2|33984.2|33997.9|33977.9|32
1647937660000|2022-03-22 08:27:40|34003.3|33983.3|34016.6|33996.6|34017.8|33997.8|34000.5|33980.5|37
1647937670000|2022-03-22 08:27:50|34016.5|33996.5|34014.4|33994.4|34021|34001|34014.4|33994.4|38
1647937680000|2022-03-22 08:28:00|34013.9|33993.9|34012.5|33992.5|34015.6|33995.6|34008.4|33988.4|31
1647937690000|2022-03-22 08:28:10|34012.3|33992.3|34012.1|33992.1|34014.4|33994.4|34008.8|33988.8|26
1647937700000|2022-03-22 08:28:20|34011.8|33991.8|34012.9|33992.9|34014.1|33994.1|34010.6|33990.6|31
1647937710000|2022-03-22 08:28:30|34013.1|33993.1|34012.9|33992.9|34017.8|33997.8|34011.2|33991.2|30
1647937720000|2022-03-22 08:28:40|34012.5|33992.5|34021|33947.1|34022.9|33992.5|33992.8|33945.3|35
1647937730000|2022-03-22 08:28:50|34021.2|33944.9|34011|33961|34025.6|33978.8|33994.5|33944.9|37
1647937740000|2022-03-22 08:29:00|34006.7|33956.7|34011.4|33940.9|34019.7|33975.3|33984.9|33940.1|37
1647937750000|2022-03-22 08:29:10|33987.8|33967.8|33988.5|33968.5|34013|33970.5|33981.7|33941.3|31
1647937760000|2022-03-22 08:29:20|33983.4|33963.4|33978.2|33958.2|33988.3|33968.3|33975.8|33955.8|38
1647937770000|2022-03-22 08:29:30|33978.5|33958.5|33983.9|33963.9|33983.9|33963.9|33977.7|33957.7|38
1647937780000|2022-03-22 08:29:40|33983.7|33963.7|33982.9|33962.9|33987.1|33967.1|33978.1|33958.1|37
1647937790000|2022-03-22 08:29:50|33982.1|33962.1|33988|33968|33988.8|33968.8|33979.8|33959.8|38
1647937800000|2022-03-22 08:30:00|33987.1|33967.1|33987.8|33967.8|33990|33970|33981.2|33961.2|37
1647937810000|2022-03-22 08:30:10|33981.9|33961.9|33981.4|33961.4|33989.1|33969.1|33975.1|33955.1|34
1647937820000|2022-03-22 08:30:20|33980.2|33960.2|33987.7|33967.7|33988.2|33968.2|33977.9|33957.9|38
1647937830000|2022-03-22 08:30:30|33986.9|33966.9|33988.2|33968.2|33988.7|33968.7|33980.2|33960.2|40
1647937840000|2022-03-22 08:30:40|33989.4|33969.4|33988.4|33968.4|33992.5|33972.5|33985.1|33965.1|35
1647937850000|2022-03-22 08:30:50|33988.8|33968.8|33988.2|33968.2|33990.1|33970.1|33988.1|33968.1|26
1647937860000|2022-03-22 08:31:00|33988.3|33968.3|33987.8|33967.8|33989.3|33969.3|33985.7|33965.7|27
1647937870000|2022-03-22 08:31:10|33988.1|33968.1|33987.8|33967.8|33988.2|33968.2|33987|33967|19
1647937880000|2022-03-22 08:31:20|33987.6|33967.6|33985.9|33965.9|33989.8|33969.8|33985.9|33965.9|29
1647937890000|2022-03-22 08:31:30|33986.2|33966.2|33985.4|33965.4|33987.6|33967.6|33985.4|33965.4|26
1647937900000|2022-03-22 08:31:40|33985.2|33965.2|33986.7|33966.7|33987|33967|33984.4|33964.4|24
1647937910000|2022-03-22 08:31:50|33986.6|33966.6|33986|33966|33986.6|33966.6|33983.9|33963.9|26
1647937920000|2022-03-22 08:32:00|33986.8|33966.8|33987.5|33967.5|33989.2|33969.2|33985.4|33965.4|28
1647937930000|2022-03-22 08:32:10|33987.6|33967.6|33986.5|33966.5|33989|33969|33986.5|33966.5|23
1647937940000|2022-03-22 08:32:20|33986.4|33966.4|33982.9|33962.9|33986.7|33966.7|33982.2|33962.2|29
1647937950000|2022-03-22 08:32:30|33983.6|33963.6|33986.3|33966.3|33986.6|33966.6|33981|33961|29
1647937960000|2022-03-22 08:32:40|33983.5|33963.5|33977.8|33957.8|33984|33964|33977.8|33957.8|33
1647937970000|2022-03-22 08:32:50|33978.1|33958.1|33975.6|33955.6|33978.3|33958.3|33975.6|33955.6|30
1647937980000|2022-03-22 08:33:00|33975.5|33955.5|33976.4|33956.4|33976.9|33956.9|33974.4|33954.4|32
1647937990000|2022-03-22 08:33:10|33976.5|33956.5|33975.5|33955.5|33977.3|33957.3|33975|33955|25
1647938000000|2022-03-22 08:33:20|33975.8|33955.8|33972.5|33952.5|33975.8|33955.8|33971.1|33951.1|33
1647938010000|2022-03-22 08:33:30|33973.2|33953.2|33975.4|33955.4|33976.8|33956.8|33971.9|33951.9|31
1647938020000|2022-03-22 08:33:40|33973.8|33953.8|33975.3|33955.3|33977.3|33957.3|33973.8|33953.8|29
1647938030000|2022-03-22 08:33:50|33975.6|33955.6|33973.7|33953.7|33995|33956|33971.1|33922|31
1647938040000|2022-03-22 08:34:00|33972.9|33952.9|33972.5|33952.5|33974.5|33954.5|33970.6|33950.6|31
1647938050000|2022-03-22 08:34:10|33971.5|33951.5|33968|33948|33988|33953.7|33966.5|33919|29
1647938060000|2022-03-22 08:34:20|33966.3|33946.3|33962.9|33942.9|33986|33947.8|33962.9|33917|31
1647938070000|2022-03-22 08:34:30|33965.8|33945.8|33971.7|33951.7|33971.7|33951.7|33964.1|33944.1|30
1647938080000|2022-03-22 08:34:40|33971|33951|33969.7|33949.7|33972.3|33952.3|33969.6|33949.6|27
1647938090000|2022-03-22 08:34:50|33970.1|33950.1|33971.9|33951.9|33971.9|33951.9|33969.5|33949.5|22
1647938100000|2022-03-22 08:35:00|33971.6|33951.6|33971.7|33951.7|33972.3|33952.3|33969.4|33949.4|27
1647938110000|2022-03-22 08:35:10|33971.4|33951.4|33972|33952|33973.3|33953.3|33970.9|33950.9|24
1647938120000|2022-03-22 08:35:20|33972.4|33952.4|33974|33954|33975.3|33955.3|33968.7|33948.7|26
1647938130000|2022-03-22 08:35:30|33973.7|33953.7|33973.1|33953.1|33975.4|33955.4|33971.5|33951.5|30
1647938140000|2022-03-22 08:35:40|33972.7|33952.7|33975.1|33955.1|33975.6|33955.6|33972.7|33952.7|16
1647938150000|2022-03-22 08:35:50|33975.2|33955.2|33977.3|33957.3|33978.2|33958.2|33974.2|33954.2|28
1647938160000|2022-03-22 08:36:00|33976.2|33956.2|33978|33958|33980.6|33960.6|33975.7|33955.7|29
1647938170000|2022-03-22 08:36:10|33977.1|33957.1|33976.4|33956.4|33980.1|33960.1|33976.4|33956.4|31
1647938180000|2022-03-22 08:36:20|33976.8|33956.8|33974.6|33954.6|33976.8|33956.8|33971.9|33951.9|24
1647938190000|2022-03-22 08:36:30|33975|33955|33973.2|33953.2|33975.9|33955.9|33973|33953|29
1647938200000|2022-03-22 08:36:40|33972.8|33952.8|33969.6|33949.6|33972.8|33952.8|33968.1|33948.1|33
1647938210000|2022-03-22 08:36:50|33969.3|33949.3|33968.1|33948.1|33969.4|33949.4|33966.5|33946.5|33
1647938220000|2022-03-22 08:37:00|33968.2|33948.2|33970.9|33950.9|33994.8|33954.1|33967.5|33925.4|27
1647938230000|2022-03-22 08:37:10|33971.8|33951.8|33971.6|33951.6|33973|33953|33968.9|33948.9|27
1647938240000|2022-03-22 08:37:20|33971.9|33951.9|33958.3|33938.3|33971.9|33951.9|33957.5|33937.5|36
1647938250000|2022-03-22 08:37:30|33957.6|33937.6|33951.9|33931.9|33965.1|33937.6|33950.2|33913.1|36
1647938260000|2022-03-22 08:37:40|33951.3|33931.3|33958.2|33938.2|33966.6|33938.6|33951.3|33916.6|35
1647938270000|2022-03-22 08:37:50|33956.7|33936.7|33953.7|33933.7|33956.7|33936.7|33953.3|33933.3|35
1647938280000|2022-03-22 08:38:00|33953.3|33933.3|33956.7|33936.7|33977|33943.5|33953.3|33926.2|37
1647938290000|2022-03-22 08:38:10|33956.8|33936.8|33957.2|33937.2|33959.2|33939.2|33955.7|33935.7|32
1647938300000|2022-03-22 08:38:20|33957.5|33937.5|33956.7|33936.7|33958.7|33938.7|33956.3|33936.3|29
1647938310000|2022-03-22 08:38:30|33955.3|33935.3|33953|33933|33956.6|33936.6|33951.6|33931.6|27
1647938320000|2022-03-22 08:38:40|33953.3|33933.3|33950.4|33930.4|33953.3|33933.3|33947.4|33927.4|31
1647938330000|2022-03-22 08:38:50|33950.9|33930.9|33953.2|33933.2|33954.2|33934.2|33950.2|33930.2|31
1647938340000|2022-03-22 08:39:00|33954.1|33934.1|33951|33931|33954.9|33934.9|33950.5|33930.5|34
1647938350000|2022-03-22 08:39:10|33951.5|33931.5|33950.9|33930.9|33951.5|33931.5|33947.2|33927.2|31
1647938360000|2022-03-22 08:39:20|33951.2|33931.2|33949.2|33929.2|33953|33933|33946.3|33926.3|35
1647938370000|2022-03-22 08:39:30|33951.7|33931.7|33942.7|33922.7|33953.1|33933.1|33942.6|33922.6|32
1647938380000|2022-03-22 08:39:40|33943.9|33923.9|33942.6|33922.6|33945.6|33925.6|33941.9|33921.9|31
1647938390000|2022-03-22 08:39:50|33942.4|33922.4|33942.5|33922.5|33943.3|33923.3|33941.7|33921.7|31
1647938400000|2022-03-22 08:40:00|33942.4|33922.4|33945.6|33925.6|33945.9|33925.9|33942.4|33922.4|26
1647938410000|2022-03-22 08:40:10|33945.3|33925.3|33945.1|33925.1|33946.9|33926.9|33944.5|33924.5|32
1647938420000|2022-03-22 08:40:20|33945.3|33925.3|33945.8|33925.8|33946.8|33926.8|33943.6|33923.6|26
1647938430000|2022-03-22 08:40:30|33945.9|33925.9|33942.2|33922.2|33946|33926|33942.1|33922.1|25
1647938440000|2022-03-22 08:40:40|33942.3|33922.3|33945.1|33925.1|33945.9|33925.9|33942.1|33922.1|25
1647938450000|2022-03-22 08:40:50|33945.2|33925.2|33945.5|33925.5|33947.5|33927.5|33944.3|33924.3|22
1647938460000|2022-03-22 08:41:00|33947.6|33927.6|33950.2|33930.2|33950.6|33930.6|33946.2|33926.2|23
1647938470000|2022-03-22 08:41:10|33949.9|33929.9|33951.3|33931.3|33951.3|33931.3|33948.6|33928.6|30
1647938480000|2022-03-22 08:41:20|33951.5|33931.5|33954.5|33934.5|33955.1|33935.1|33950.1|33930.1|32
1647938490000|2022-03-22 08:41:30|33954|33934|33952.9|33932.9|33954.9|33934.9|33951.7|33931.7|23
1647938500000|2022-03-22 08:41:40|33952.4|33932.4|33952.4|33932.4|33953.5|33933.5|33948.6|33928.6|26
1647938510000|2022-03-22 08:41:50|33952.3|33932.3|33951.6|33931.6|33968|33932.5|33948.1|33899|26
1647938520000|2022-03-22 08:42:00|33949.8|33929.8|33947.9|33927.9|33950.6|33930.6|33947.4|33927.4|26
1647938530000|2022-03-22 08:42:10|33947.3|33927.3|33945.2|33925.2|33947.4|33927.4|33944.4|33924.4|23
1647938540000|2022-03-22 08:42:20|33944.9|33924.9|33924.6|33904.6|33946.5|33926.5|33924.6|33894.1|34
1647938550000|2022-03-22 08:42:30|33927.8|33907.8|33935.2|33915.2|33936.6|33916.6|33924.2|33904.2|33
1647938560000|2022-03-22 08:42:40|33935.4|33915.4|33935.1|33915.1|33935.6|33915.6|33933.2|33913.2|28
1647938570000|2022-03-22 08:42:50|33935.2|33915.2|33937.5|33917.5|33937.5|33917.5|33934.3|33914.3|24
1647938580000|2022-03-22 08:43:00|33938.1|33918.1|33943.3|33923.3|33945.2|33925.2|33935.1|33915.1|26
1647938590000|2022-03-22 08:43:10|33949|33929|33944.7|33924.7|33949|33929|33944.4|33924.4|27
1647938600000|2022-03-22 08:43:20|33945.6|33925.6|33943.8|33923.8|33946|33926|33943.8|33923.8|21
1647938610000|2022-03-22 08:43:30|33946.4|33926.4|33945.2|33925.2|33947.2|33927.2|33944.7|33924.7|22
1647938620000|2022-03-22 08:43:40|33943.6|33923.6|33944.7|33924.7|33944.7|33924.7|33942.4|33922.4|25
1647938630000|2022-03-22 08:43:50|33943.9|33923.9|33944.6|33924.6|33945.2|33925.2|33943.8|33923.8|18
1647938640000|2022-03-22 08:44:00|33947|33927|33950.3|33930.3|33952.3|33932.3|33946.4|33926.4|31
1647938650000|2022-03-22 08:44:10|33950.4|33930.4|33939.8|33919.8|33951.7|33931.7|33939.8|33919.8|22
1647938660000|2022-03-22 08:44:20|33940.2|33920.2|33938.3|33918.3|33942|33922|33936.8|33916.8|31
1647938670000|2022-03-22 08:44:30|33937.7|33917.7|33932.3|33912.3|33937.7|33917.7|33924.3|33904.3|35
1647938680000|2022-03-22 08:44:40|33937|33917|33936.4|33916.4|33937.2|33917.2|33932.1|33912.1|34
1647938690000|2022-03-22 08:44:50|33936.7|33916.7|33938.9|33918.9|33940.4|33920.4|33936.7|33916.7|35
1647938700000|2022-03-22 08:45:00|33938.7|33918.7|33942.4|33922.4|33943.1|33923.1|33937.6|33917.6|33
1647938710000|2022-03-22 08:45:10|33942.3|33922.3|33943.3|33923.3|33945.3|33925.3|33940.5|33920.5|33
1647938720000|2022-03-22 08:45:20|33943.7|33923.7|33943.4|33923.4|33944.1|33924.1|33941.9|33921.9|30
1647938730000|2022-03-22 08:45:30|33943.6|33923.6|33944.1|33924.1|33944.2|33924.2|33942.2|33922.2|21
1647938740000|2022-03-22 08:45:40|33943.5|33923.5|33948.3|33928.3|33948.7|33928.7|33943|33923|17
1647938750000|2022-03-22 08:45:50|33948.1|33928.1|33948|33928|33948.2|33928.2|33942.5|33922.5|21
1647938760000|2022-03-22 08:46:00|33944.8|33924.8|33950.4|33930.4|33950.4|33930.4|33944.1|33924.1|24
1647938770000|2022-03-22 08:46:10|33948.9|33928.9|33948.5|33928.5|33949.4|33929.4|33941.4|33921.4|27
1647938780000|2022-03-22 08:46:20|33947.3|33927.3|33940.3|33920.3|33947.4|33927.4|33940.2|33920.2|27
1647938790000|2022-03-22 08:46:30|33939.4|33919.4|33943.3|33923.3|33944.1|33924.1|33935.8|33915.8|33
1647938800000|2022-03-22 08:46:40|33941.5|33921.5|33938.3|33918.3|33945.4|33925.4|33938.3|33918.3|35
1647938810000|2022-03-22 08:46:50|33940.5|33920.5|33944.3|33924.3|33944.3|33924.3|33937.7|33917.7|30
1647938820000|2022-03-22 08:47:00|33943.7|33923.7|33945.2|33925.2|33947.4|33927.4|33943.1|33923.1|28
1647938830000|2022-03-22 08:47:10|33945.3|33925.3|33944.3|33924.3|33946.5|33926.5|33944.2|33924.2|27
1647938840000|2022-03-22 08:47:20|33945.2|33925.2|33941.6|33921.6|33948.6|33928.6|33937.4|33917.4|25
1647938850000|2022-03-22 08:47:30|33941|33921|33941.8|33921.8|33944|33924|33939|33919|23
1647938860000|2022-03-22 08:47:40|33944|33924|33947.1|33927.1|33949.3|33929.3|33942.7|33922.7|35
1647938870000|2022-03-22 08:47:50|33947.5|33927.5|33947.9|33927.9|33950.5|33930.5|33944.2|33924.2|27
1647938880000|2022-03-22 08:48:00|33958.6|33938.6|33961.4|33941.4|33967.1|33947.1|33954.6|33934.6|26
1647938890000|2022-03-22 08:48:10|33958.4|33938.4|33967.7|33917.7|33968.2|33939.9|33947.8|33915.9|31
1647938900000|2022-03-22 08:48:20|33967.2|33917.2|33953.5|33933.5|33972.1|33936.4|33951.7|33916|27
1647938910000|2022-03-22 08:48:30|33953.9|33933.9|33953.8|33933.8|33977.9|33933.9|33946.9|33907.9|33
1647938920000|2022-03-22 08:48:40|33954.3|33934.3|33950.6|33930.6|33954.3|33934.3|33948.4|33928.4|22
1647938930000|2022-03-22 08:48:50|33951.2|33931.2|33952.1|33932.1|33953.7|33933.7|33948.5|33928.5|25
1647938940000|2022-03-22 08:49:00|33953.8|33933.8|33947.9|33927.9|33953.8|33933.8|33945.7|33925.7|25
1647938950000|2022-03-22 08:49:10|33948.8|33928.8|33949.9|33929.9|33953|33933|33948.8|33928.8|11
1647938960000|2022-03-22 08:49:20|33950|33930|33953|33933|33957.5|33937.5|33950|33930|30
1647938970000|2022-03-22 08:49:30|33954|33934|33957.5|33937.5|33959|33939|33953.7|33933.7|32
1647938980000|2022-03-22 08:49:40|33955.4|33935.4|33960.6|33940.6|33961.5|33941.5|33955.4|33935.4|28
1647938990000|2022-03-22 08:49:50|33959.9|33939.9|33961.8|33941.8|33963.5|33943.5|33959.3|33939.3|30
1647939000000|2022-03-22 08:50:00|33960.4|33940.4|33961.8|33941.8|33961.9|33941.9|33959.9|33939.9|26
1647939010000|2022-03-22 08:50:10|33964.4|33944.4|33964.7|33944.7|33974|33954|33961.7|33941.7|26
1647939020000|2022-03-22 08:50:20|33969.5|33949.5|33960.3|33940.3|33988.9|33953.7|33959.7|33916.5|32
1647939030000|2022-03-22 08:50:30|33960|33940|33961.5|33941.5|33965.4|33945.4|33960|33940|26
1647939040000|2022-03-22 08:50:40|33961.4|33941.4|33964.5|33944.5|33965.8|33945.8|33961.1|33941.1|29
1647939050000|2022-03-22 08:50:50|33963|33943|33972.4|33952.4|33972.4|33952.4|33962.9|33942.9|25
1647939060000|2022-03-22 08:51:00|33972.1|33952.1|33964.9|33944.9|33972.1|33952.1|33960.6|33940.6|34
1647939070000|2022-03-22 08:51:10|33963.4|33943.4|33967.9|33947.9|33968.4|33948.4|33962.9|33942.9|26
1647939080000|2022-03-22 08:51:20|33967.2|33947.2|33965.9|33945.9|33967.8|33947.8|33965.3|33945.3|26
1647939090000|2022-03-22 08:51:30|33968.9|33948.9|33969.8|33949.8|33970.1|33950.1|33965.8|33945.8|20
1647939100000|2022-03-22 08:51:40|33968.2|33948.2|33973.4|33953.4|33973.4|33953.4|33967.8|33947.8|35
1647939110000|2022-03-22 08:51:50|33971.3|33951.3|33973.5|33953.5|33976.4|33956.4|33971.3|33951.3|26
1647939120000|2022-03-22 08:52:00|33969.6|33949.6|33969|33949|33972.7|33952.7|33969|33949|26
1647939130000|2022-03-22 08:52:10|33969.1|33949.1|33970.3|33950.3|33998.1|33955|33967.4|33924.6|35
1647939140000|2022-03-22 08:52:20|33969.9|33949.9|33970.3|33950.3|33972.3|33952.3|33969.4|33949.4|26
1647939150000|2022-03-22 08:52:30|33970.2|33950.2|33969.9|33949.9|33971.1|33951.1|33967.2|33947.2|28
1647939160000|2022-03-22 08:52:40|33970.4|33950.4|33971.1|33951.1|33971.1|33951.1|33968.3|33948.3|31
1647939170000|2022-03-22 08:52:50|33971.6|33951.6|33969.1|33949.1|33972|33952|33969.1|33949.1|26
1647939180000|2022-03-22 08:53:00|33966.1|33946.1|33967.1|33947.1|33969.9|33949.9|33965.7|33945.7|26
1647939190000|2022-03-22 08:53:10|33967.5|33947.5|33965.3|33945.3|33967.5|33947.5|33964.9|33944.9|29
1647939200000|2022-03-22 08:53:20|33965.2|33945.2|33968.2|33948.2|33970.4|33950.4|33963.4|33943.4|24
1647939210000|2022-03-22 08:53:30|33968.3|33948.3|33969.8|33949.8|33971.8|33951.8|33968|33948|21
1647939220000|2022-03-22 08:53:40|33970.1|33950.1|33969.3|33949.3|33970.9|33950.9|33968.1|33948.1|27
1647939230000|2022-03-22 08:53:50|33968.4|33948.4|33969.9|33949.9|33969.9|33949.9|33967.6|33947.6|17
1647939240000|2022-03-22 08:54:00|33970.2|33950.2|33971.2|33951.2|33971.5|33951.5|33969.3|33949.3|19
1647939250000|2022-03-22 08:54:10|33971.5|33951.5|33976.5|33956.5|33981.5|33961.5|33970.6|33950.6|17
1647939260000|2022-03-22 08:54:20|33978.2|33958.2|33975.4|33955.4|33978.5|33958.5|33970.3|33950.3|21
1647939270000|2022-03-22 08:54:30|33977.9|33957.9|33976.3|33956.3|33978.4|33958.4|33973.5|33953.5|21
1647939280000|2022-03-22 08:54:40|33975.9|33955.9|33967.1|33947.1|33975.9|33955.9|33963.2|33943.2|25
1647939290000|2022-03-22 08:54:50|33967.3|33947.3|33967.4|33947.4|33968.3|33948.3|33965.2|33945.2|24
1647939300000|2022-03-22 08:55:00|33967.3|33947.3|33967.1|33947.1|33967.7|33947.7|33965.8|33945.8|18
1647939310000|2022-03-22 08:55:10|33966.5|33946.5|33967.5|33947.5|33970.6|33950.6|33964.8|33944.8|19
1647939320000|2022-03-22 08:55:20|33962.6|33942.6|33965.1|33945.1|33967.3|33947.3|33961.3|33941.3|25
1647939330000|2022-03-22 08:55:30|33963.3|33943.3|33963.3|33943.3|33965|33945|33962.4|33942.4|16
1647939340000|2022-03-22 08:55:40|33962|33942|33960.4|33940.4|33962.1|33942.1|33957.5|33937.5|25
1647939350000|2022-03-22 08:55:50|33959.7|33939.7|33951.7|33931.7|33959.7|33939.7|33951.1|33931.1|28
1647939360000|2022-03-22 08:56:00|33952.1|33932.1|33950|33930|33953.7|33933.7|33948.4|33928.4|25
1647939370000|2022-03-22 08:56:10|33949.8|33929.8|33946.7|33926.7|33950.5|33930.5|33946.7|33926.7|28
1647939380000|2022-03-22 08:56:20|33945.8|33925.8|33951.6|33931.6|33951.7|33931.7|33945.8|33925.8|26
1647939390000|2022-03-22 08:56:30|33950|33930|33958|33938|33958|33938|33945.2|33925.2|27
1647939400000|2022-03-22 08:56:40|33954.6|33934.6|33954.9|33934.9|33956.3|33936.3|33954.6|33934.6|30
1647939410000|2022-03-22 08:56:50|33957.1|33937.1|33955|33935|33957.5|33937.5|33954.6|33934.6|24
1647939420000|2022-03-22 08:57:00|33955.9|33935.9|33956.8|33936.8|33960.4|33940.4|33955.9|33935.9|25
1647939430000|2022-03-22 08:57:10|33956.7|33936.7|33957.8|33937.8|33959.4|33939.4|33956.6|33936.6|28
1647939440000|2022-03-22 08:57:20|33957.6|33937.6|33957.2|33937.2|33957.8|33937.8|33956.7|33936.7|15
1647939450000|2022-03-22 08:57:30|33958.2|33938.2|33956.2|33936.2|33961.3|33941.3|33954.8|33934.8|18
1647939460000|2022-03-22 08:57:40|33956.4|33936.4|33958.7|33938.7|33962.1|33942.1|33956.1|33936.1|36
1647939470000|2022-03-22 08:57:50|33958.5|33938.5|33958.8|33938.8|33961.6|33941.6|33958.2|33938.2|19
1647939480000|2022-03-22 08:58:00|33955.7|33935.7|33951.9|33931.9|33956.1|33936.1|33949.9|33929.9|26
1647939490000|2022-03-22 08:58:10|33951.1|33931.1|33955.8|33935.8|33957|33937|33950|33930|26
1647939500000|2022-03-22 08:58:20|33955.6|33935.6|33958.5|33938.5|33959|33939|33955.5|33935.5|26
1647939510000|2022-03-22 08:58:30|33960.4|33940.4|33957.7|33937.7|33962.7|33942.7|33957.3|33937.3|32
1647939520000|2022-03-22 08:58:40|33958|33938|33963.2|33943.2|33965.2|33945.2|33957.7|33937.7|32
1647939530000|2022-03-22 08:58:50|33962.2|33942.2|33962.4|33942.4|33963.6|33943.6|33962.2|33942.2|34
1647939540000|2022-03-22 08:59:00|33960.6|33940.6|33952.3|33932.3|33963.1|33943.1|33951.4|33931.4|34
1647939550000|2022-03-22 08:59:10|33951.9|33931.9|33948.7|33928.7|33953.8|33933.8|33942.4|33922.4|35
1647939560000|2022-03-22 08:59:20|33948|33928|33949.4|33929.4|33949.4|33929.4|33942.1|33922.1|33
1647939570000|2022-03-22 08:59:30|33951.1|33931.1|33950.9|33930.9|33951.8|33931.8|33947.7|33927.7|31
1647939580000|2022-03-22 08:59:40|33946.7|33926.7|33934.9|33914.9|33956.9|33926.7|33934.4|33900|34
1647939590000|2022-03-22 08:59:50|33934.3|33914.3|33931.8|33911.8|33934.8|33914.8|33931.8|33911.8|26
1647939600000|2022-03-22 09:00:00|33932.3|33912.3|33969.6|33897.7|33973.2|33923.9|33932.1|33887.6|27
1647939610000|2022-03-22 09:00:10|33970.9|33892.2|33973.5|33894.2|33974.3|33895.1|33967.2|33890.5|30
1647939620000|2022-03-22 09:00:20|33975|33894.5|33973.8|33896.2|33976.4|33912|33962|33894.4|27
1647939630000|2022-03-22 09:00:30|33974|33896|33975.2|33897.3|33976.2|33902|33973.5|33896|29
1647939640000|2022-03-22 09:00:40|33975.7|33897.2|33975.8|33897.7|33979.2|33898.6|33972.6|33896.4|25
1647939650000|2022-03-22 09:00:50|33975.3|33897.2|33965.6|33915.6|33982|33915.6|33965.6|33892.9|28
1647939660000|2022-03-22 09:01:00|33965.4|33915.4|33974.7|33893.3|33983.3|33915.4|33963.4|33890.7|31
1647939670000|2022-03-22 09:01:10|33974.3|33894|33972.7|33895.8|33975.8|33901.7|33969.5|33892.7|31
1647939680000|2022-03-22 09:01:20|33972.8|33895.5|33970.5|33892|33973.8|33896.2|33970.1|33891.6|25
1647939690000|2022-03-22 09:01:30|33970.3|33892.9|33972.2|33900.8|33973.4|33902.3|33970.3|33891.9|17
1647939700000|2022-03-22 09:01:40|33972.6|33901.4|33970.8|33902.6|33972.9|33917.7|33961.8|33900.3|17
1647939710000|2022-03-22 09:01:50|33961.7|33911.7|33959.4|33909.4|33968|33912.2|33955.3|33891.6|25
1647939720000|2022-03-22 09:02:00|33958.6|33908.6|33980|33901.2|33980.8|33908.6|33958.6|33892.6|29
1647939730000|2022-03-22 09:02:10|33973.1|33899.4|33986.3|33903.7|33987|33911|33973.1|33894.1|29
1647939740000|2022-03-22 09:02:20|33986.4|33903.4|33986.9|33906.9|33987.3|33910.6|33983.5|33903.3|19
1647939750000|2022-03-22 09:02:30|33986.7|33905.3|33985.7|33904.2|33987.1|33906.8|33984.9|33903.3|26
1647939760000|2022-03-22 09:02:40|33985.6|33903.8|33976.2|33926.2|33985.6|33926.2|33969.8|33902|25
1647939770000|2022-03-22 09:02:50|33975.7|33925.7|33977.2|33927.2|33983.6|33927.7|33975.3|33913.7|24
1647939780000|2022-03-22 09:03:00|33986.2|33907.8|33985.8|33907.8|33986.6|33909.1|33984.7|33900.6|23
1647939790000|2022-03-22 09:03:10|33985.4|33907.2|33984.2|33905.6|33985.9|33910.2|33984.2|33904.1|22
1647939800000|2022-03-22 09:03:20|33984.9|33904.2|33981.3|33908.7|33990.2|33927.1|33966.7|33903.3|35
1647939810000|2022-03-22 09:03:30|33982|33910.2|33969.7|33919.7|33984.1|33923.1|33966.9|33906.5|33
1647939820000|2022-03-22 09:03:40|33969.8|33919.8|33970.6|33920.6|33971.4|33921.4|33967.2|33917.2|26
1647939830000|2022-03-22 09:03:50|33967.2|33917.2|33967.3|33917.3|33969.8|33919.8|33966.8|33916.8|27
1647939840000|2022-03-22 09:04:00|33965.7|33915.7|33967.6|33917.6|33968.3|33918.3|33965.7|33915.7|28
1647939850000|2022-03-22 09:04:10|33967.1|33917.1|33967.6|33917.6|33968.7|33918.7|33965.6|33915.6|26
1647939860000|2022-03-22 09:04:20|33967.4|33917.4|33967.5|33917.5|33967.7|33917.7|33965|33915|28
1647939870000|2022-03-22 09:04:30|33967.4|33917.4|33965.8|33915.8|33974.3|33919.8|33964.8|33905.4|26
1647939880000|2022-03-22 09:04:40|33967.3|33917.3|33969.1|33919.1|33975.1|33920.7|33964.7|33904.7|36
1647939890000|2022-03-22 09:04:50|33967.1|33917.1|33968.6|33918.6|33969.4|33919.4|33965.5|33915.5|27
1647939900000|2022-03-22 09:05:00|33967.4|33917.4|33969.5|33919.5|33971.5|33921.5|33965.8|33915.8|26
1647939910000|2022-03-22 09:05:10|33969.4|33919.4|33969.3|33919.3|33970.5|33933.3|33950.5|33919.3|26
1647939920000|2022-03-22 09:05:20|33968.9|33918.9|33965.6|33915.6|33977.9|33931.7|33948.3|33902.5|29
1647939930000|2022-03-22 09:05:30|33963.3|33913.3|33950.8|33930.8|33964.1|33931.7|33949.4|33913.3|21
1647939940000|2022-03-22 09:05:40|33951.3|33931.3|33974.2|33898|33975.4|33931.3|33949.4|33897.1|28
1647939950000|2022-03-22 09:05:50|33974.7|33897.6|33965.2|33895.2|33976|33910.1|33959.1|33888.6|23
1647939960000|2022-03-22 09:06:00|33965.3|33895|33967|33894.7|33973|33895.7|33965.3|33887.3|29
1647939970000|2022-03-22 09:06:10|33967.2|33893.9|33968.9|33897.2|33973.4|33904.2|33951.6|33891.7|26
1647939980000|2022-03-22 09:06:20|33954.2|33897.4|33959.9|33887.9|33970.3|33907.8|33950.2|33887.9|26
1647939990000|2022-03-22 09:06:30|33960.1|33887.6|33961.1|33888.9|33967.7|33891.4|33959.4|33886.8|28
1647940000000|2022-03-22 09:06:40|33961.2|33889.9|33960.7|33889.2|33967.1|33892.4|33960.1|33887.3|19
1647940010000|2022-03-22 09:06:50|33963.1|33889.3|33968.8|33897|33969|33909.1|33954|33887.2|20
1647940020000|2022-03-22 09:07:00|33971|33908|33956.7|33906.7|33974.7|33910.9|33956.1|33894.6|30
1647940030000|2022-03-22 09:07:10|33957.5|33907.5|33968.1|33899.7|33971|33907.5|33954.4|33891.7|21
1647940040000|2022-03-22 09:07:20|33963.3|33893.5|33955.1|33905.1|33972.3|33935.2|33932.8|33893|19
1647940050000|2022-03-22 09:07:30|33954.7|33904.7|33959.3|33882.8|33961.4|33910|33954.1|33882.8|30
1647940060000|2022-03-22 09:07:40|33958.7|33885.5|33951.6|33901.6|33967.6|33906.6|33949.5|33885.5|31
1647940070000|2022-03-22 09:07:50|33951.5|33901.5|33953|33903|33965.6|33905.1|33946|33885.1|34
1647940080000|2022-03-22 09:08:00|33952.8|33902.8|33961.4|33891.2|33963.1|33904.2|33948.5|33890|25
1647940090000|2022-03-22 09:08:10|33961.9|33890.3|33935.4|33915.4|33961.9|33920.6|33935|33890.3|24
1647940100000|2022-03-22 09:08:20|33935.8|33915.8|33959.9|33891.3|33962|33921.7|33933.9|33889.7|31
1647940110000|2022-03-22 09:08:30|33960.4|33890.4|33967.8|33892.7|33967.8|33892.8|33959|33888.9|29
1647940120000|2022-03-22 09:08:40|33968|33893.3|33953.6|33903.6|33968|33907.4|33951.1|33889.8|23
1647940130000|2022-03-22 09:08:50|33954.5|33904.5|33956.8|33879.9|33964.7|33904.5|33951.7|33877.1|29
1647940140000|2022-03-22 09:09:00|33957.3|33882.6|33960.3|33883|33963.9|33888.3|33955.6|33876.5|28
1647940150000|2022-03-22 09:09:10|33958.5|33883.9|33945.4|33895.4|33959.3|33895.8|33944.4|33883.9|21
1647940160000|2022-03-22 09:09:20|33944|33894|33956.2|33885.2|33961.6|33900.8|33944|33877.4|24
1647940170000|2022-03-22 09:09:30|33953.4|33882.7|33952.9|33882.9|33959.5|33890.6|33940.6|33868|32
1647940180000|2022-03-22 09:09:40|33950.2|33869.7|33949.2|33877.1|33953.9|33879.3|33941.4|33865.6|38
1647940190000|2022-03-22 09:09:50|33949.9|33875|33948|33871.9|33955.1|33881.4|33945.9|33870.2|34
1647940200000|2022-03-22 09:10:00|33954.4|33869.7|33955.5|33873.5|33959.3|33878.3|33947.4|33869.4|36
1647940210000|2022-03-22 09:10:10|33953|33874.5|33944.7|33874.3|33953|33886.1|33934.5|33874.3|34
1647940220000|2022-03-22 09:10:20|33947.1|33878.7|33937.5|33887.5|33947.1|33889.1|33937|33878.7|15
1647940230000|2022-03-22 09:10:30|33937.4|33887.4|33944|33894|33951.8|33895.5|33937.4|33880|25
1647940240000|2022-03-22 09:10:40|33950.2|33876.2|33947.9|33897.9|33957.5|33909.4|33924.5|33871.9|27
1647940250000|2022-03-22 09:10:50|33957.5|33888.8|33938.6|33888.6|33957.5|33898|33938.6|33884.2|29
1647940260000|2022-03-22 09:11:00|33938.7|33888.7|33952.1|33882.8|33955.4|33895.8|33938.7|33882.8|34
1647940270000|2022-03-22 09:11:10|33943.1|33893.1|33944.2|33894.2|33953.9|33898.1|33943.1|33883.6|29
1647940280000|2022-03-22 09:11:20|33943.6|33893.6|33951|33880.3|33957.3|33910.5|33930.5|33873.2|26
1647940290000|2022-03-22 09:11:30|33952.4|33883.1|33957.5|33882.5|33958.9|33892.8|33942.2|33877.7|31
1647940300000|2022-03-22 09:11:40|33959.4|33881.9|33954.5|33880.6|33959.4|33882.8|33952.1|33876.8|31
1647940310000|2022-03-22 09:11:50|33957.6|33881.6|33954.3|33883.8|33958.4|33893.5|33943.5|33878.5|30
1647940320000|2022-03-22 09:12:00|33954.2|33881.3|33957.4|33885.8|33958.6|33897.7|33947.7|33879.3|25
1647940330000|2022-03-22 09:12:10|33956.7|33884.5|33959.1|33882|33959.5|33894.2|33944.2|33880.8|33
1647940340000|2022-03-22 09:12:20|33960.5|33880.5|33962.5|33887.4|33964.4|33890.2|33954|33880.5|31
1647940350000|2022-03-22 09:12:30|33960.8|33889.1|33958.5|33885.6|33963.8|33889.1|33957.4|33883.4|27
1647940360000|2022-03-22 09:12:40|33959|33884.7|33957.8|33886.9|33963.7|33916.9|33935.2|33883.7|22
1647940370000|2022-03-22 09:12:50|33957.7|33885|33959.9|33884.4|33964.4|33886.8|33957.7|33881.5|33
1647940380000|2022-03-22 09:13:00|33964.2|33884.1|33960|33884.9|33964.8|33885.3|33959.3|33882.1|31
1647940390000|2022-03-22 09:13:10|33959.5|33884.3|33945|33925|33966.8|33925|33945|33883.3|30
1647940400000|2022-03-22 09:13:20|33940.6|33920.6|33958.5|33908.5|33963.8|33920.6|33937.6|33895.1|23
1647940410000|2022-03-22 09:13:30|33957.8|33907.8|33956.7|33906.7|33960.7|33910.7|33956.6|33906.6|23
1647940420000|2022-03-22 09:13:40|33956.9|33906.9|33967.1|33893.9|33969.8|33930|33950|33893.6|21
1647940430000|2022-03-22 09:13:50|33970.2|33894.1|33970.1|33894.9|33971.8|33898.3|33967.8|33883.9|32
1647940440000|2022-03-22 09:14:00|33969.3|33888.4|33964.5|33895.2|33970.7|33907.9|33946.6|33883.3|36
1647940450000|2022-03-22 09:14:10|33966.8|33893.9|33964.1|33890.8|33966.8|33902.2|33951.8|33890.3|24
1647940460000|2022-03-22 09:14:20|33963.8|33890.4|33963.7|33891.9|33964.5|33892.6|33958.5|33886.6|31
1647940470000|2022-03-22 09:14:30|33968.3|33881|33966.6|33885.7|33968.6|33889.5|33960.8|33881|35
1647940480000|2022-03-22 09:14:40|33962.7|33886.6|33966.5|33889.3|33968.9|33895.2|33961.5|33886.6|31
1647940490000|2022-03-22 09:14:50|33966.6|33894.2|33967.1|33891.5|33968.8|33903.8|33953.8|33889.8|25
1647940500000|2022-03-22 09:15:00|33945.9|33925.9|33967.5|33888|33968|33925.9|33940.2|33888|33
1647940510000|2022-03-22 09:15:10|33966.6|33888.3|33969|33892.4|33970|33896.1|33965.8|33888.3|27
1647940520000|2022-03-22 09:15:20|33968.5|33893.5|33966.3|33890.5|33968.8|33893.5|33965.8|33890.5|19
1647940530000|2022-03-22 09:15:30|33968.5|33889.9|33965.3|33889|33972|33896.6|33963.2|33880.2|27
1647940540000|2022-03-22 09:15:40|33967.8|33887.5|33964.6|33890.6|33970.7|33891.1|33963.8|33886.1|26
1647940550000|2022-03-22 09:15:50|33966.1|33888.6|33966.5|33888.4|33970.8|33890.9|33965.6|33886.3|16
1647940560000|2022-03-22 09:16:00|33970.3|33890.2|33972.6|33898.7|33974.4|33910.4|33957.5|33889.1|28
1647940570000|2022-03-22 09:16:10|33972.7|33899|33971.8|33894|33974.1|33901|33967.7|33891.1|29
1647940580000|2022-03-22 09:16:20|33971.7|33894.3|33969.9|33894.1|33976.5|33895.8|33969.1|33890|29
1647940590000|2022-03-22 09:16:30|33970|33893.3|33975.3|33899|33976|33901.6|33969|33892.7|21
1647940600000|2022-03-22 09:16:40|33974.9|33898.7|33970.9|33891.3|33976.7|33899.2|33968|33887.8|31
1647940610000|2022-03-22 09:16:50|33967.7|33892.4|33968.4|33892.7|33972.3|33900.9|33966.5|33887.5|23
1647940620000|2022-03-22 09:17:00|33953.5|33903.5|33969.1|33892|33969.8|33903.5|33953.5|33892|26
1647940630000|2022-03-22 09:17:10|33969.3|33891.5|33968.4|33891.2|33970|33904.2|33954.2|33890.9|26
1647940640000|2022-03-22 09:17:20|33968.8|33891.4|33973|33893.3|33973|33897.9|33965.5|33889.1|20
1647940650000|2022-03-22 09:17:30|33970.9|33894.4|33968.4|33892.8|33973.3|33911.3|33961.3|33890.1|29
1647940660000|2022-03-22 09:17:40|33967.6|33892.5|33967.8|33894.6|33973.2|33903.1|33953.1|33888.9|31
1647940670000|2022-03-22 09:17:50|33967.5|33894.3|33964.4|33886.7|33970.1|33904.5|33952.5|33883.9|33
1647940680000|2022-03-22 09:18:00|33967.3|33895.7|33962.1|33891.4|33967.3|33905.7|33952|33888.4|31
1647940690000|2022-03-22 09:18:10|33962.2|33890.7|33963.6|33893.2|33967|33905.8|33955.3|33890.7|18
1647940700000|2022-03-22 09:18:20|33966.7|33892|33967.8|33888.3|33967.8|33900.3|33948.9|33887.6|32
1647940710000|2022-03-22 09:18:30|33960.8|33888.4|33965.8|33888.8|33965.8|33893.2|33957.5|33887.6|28
1647940720000|2022-03-22 09:18:40|33962.1|33889.1|33959.3|33882.2|33962.1|33899.4|33946.8|33878.7|30
1647940730000|2022-03-22 09:18:50|33960.2|33880.8|33956.2|33883.3|33961.8|33900.1|33948.3|33877.3|27
1647940740000|2022-03-22 09:19:00|33955.5|33883.8|33956.7|33882.7|33959.5|33894.7|33942.2|33880.9|29
1647940750000|2022-03-22 09:19:10|33957.3|33883.2|33957.5|33882|33959.5|33883.3|33948.9|33879.1|31
1647940760000|2022-03-22 09:19:20|33956.5|33881.6|33954|33885.4|33963|33903.9|33942.6|33880.4|27
1647940770000|2022-03-22 09:19:30|33946.1|33896.1|33940.9|33890.9|33965|33908.6|33940.9|33884|33
1647940780000|2022-03-22 09:19:40|33942|33892|33941.9|33891.9|33957.1|33912.3|33932.3|33882.2|35
1647940790000|2022-03-22 09:19:50|33942.1|33892.1|33957.3|33881|33966.1|33917.7|33929|33874.7|37
1647940800000|2022-03-22 09:20:00|33958.2|33875.5|33955.3|33880.2|33959.5|33886.2|33951.5|33874.9|38
1647940810000|2022-03-22 09:20:10|33952.5|33877.4|33952.7|33879.1|33955.1|33888.8|33938.3|33871.4|33
1647940820000|2022-03-22 09:20:20|33952.8|33879.5|33956.3|33884.5|33960.4|33897.3|33943.1|33871.8|36
1647940830000|2022-03-22 09:20:30|33955.7|33884.3|33954.9|33884.9|33958.9|33895|33944|33879.3|33
1647940840000|2022-03-22 09:20:40|33943.5|33893.5|33949.9|33899.9|33959.3|33900.7|33941|33884.7|32
1647940850000|2022-03-22 09:20:50|33946.8|33896.8|33964.8|33886.7|33964.8|33901.4|33946.8|33886.3|23
1647940860000|2022-03-22 09:21:00|33947.4|33897.4|33959|33887.4|33963.9|33897.4|33947.3|33884.5|28
1647940870000|2022-03-22 09:21:10|33959.5|33887.5|33964.4|33894.7|33970.4|33903.9|33947.2|33883.8|33
1647940880000|2022-03-22 09:21:20|33964.7|33892.4|33954.2|33904.2|33967.2|33906.1|33950.7|33890.2|29
1647940890000|2022-03-22 09:21:30|33961.4|33892.6|33958.5|33908.5|33967.7|33908.5|33954.2|33889.9|31
1647940900000|2022-03-22 09:21:40|33959|33909|33966.7|33897.1|33967.9|33912|33955.7|33894|36
1647940910000|2022-03-22 09:21:50|33967.7|33895.5|33967.9|33897.5|33968.3|33898.9|33966.3|33894.4|31
1647940920000|2022-03-22 09:22:00|33968.7|33898.5|33969.2|33900.7|33970.3|33914.5|33958.7|33897.2|25
1647940930000|2022-03-22 09:22:10|33950|33900.5|33959.1|33909.1|33974|33909.1|33950|33896|26
1647940940000|2022-03-22 09:22:20|33959.6|33909.6|33961.1|33911.1|33977.9|33928.9|33938.3|33904.7|31
1647940950000|2022-03-22 09:22:30|33939.8|33919.8|33960.6|33910.6|33970.4|33927.3|33939.8|33899.9|30
1647940960000|2022-03-22 09:22:40|33969.4|33900.5|33958.7|33908.7|33970.2|33925.2|33940.1|33897.3|34
1647940970000|2022-03-22 09:22:50|33970|33899.7|33955.3|33905.3|33970|33920.6|33940.1|33895.9|32
1647940980000|2022-03-22 09:23:00|33955.5|33905.5|33952.1|33902.1|33965.5|33907|33952|33895.3|24
1647940990000|2022-03-22 09:23:10|33952.8|33902.8|33956.2|33906.2|33957.8|33907.8|33952.8|33902.8|28
1647941000000|2022-03-22 09:23:20|33957.4|33907.4|33960.2|33910.2|33970.9|33927.8|33947.8|33898.2|38
1647941010000|2022-03-22 09:23:30|33959.8|33909.8|33958.2|33908.2|33960.7|33910.7|33958.2|33908.2|25
1647941020000|2022-03-22 09:23:40|33957.3|33907.3|33956|33936|33980.9|33936|33943.2|33902|27
1647941030000|2022-03-22 09:23:50|33980.1|33911.5|33967.7|33917.7|33980.1|33921.6|33967.6|33909.3|32
1647941040000|2022-03-22 09:24:00|33966.2|33916.2|33950.7|33930.7|33967.9|33934.4|33949|33915.2|32
1647941050000|2022-03-22 09:24:10|33954.1|33934.1|33959.4|33939.4|33959.4|33939.4|33950.7|33930.7|38
1647941060000|2022-03-22 09:24:20|33959.7|33939.7|33955.7|33935.7|33959.9|33939.9|33955|33935|24
1647941070000|2022-03-22 09:24:30|33958.9|33938.9|33960.5|33940.5|33960.5|33940.5|33957.3|33937.3|25
1647941080000|2022-03-22 09:24:40|33958.5|33938.5|33959.7|33939.7|33961.2|33941.2|33957.3|33937.3|27
1647941090000|2022-03-22 09:24:50|33959.8|33939.8|33960.7|33940.7|33964|33944|33957.1|33937.1|27
1647941100000|2022-03-22 09:25:00|33957.8|33937.8|33953.8|33933.8|33958|33938|33953.1|33933.1|27
1647941110000|2022-03-22 09:25:10|33954.3|33934.3|33949.3|33929.3|33981.9|33937.4|33949.3|33910.8|34
1647941120000|2022-03-22 09:25:20|33953|33933|33954.6|33934.6|33956.2|33936.2|33951.3|33931.3|34
1647941130000|2022-03-22 09:25:30|33954.5|33934.5|33950.7|33930.7|33955.3|33935.3|33948.7|33928.7|26
1647941140000|2022-03-22 09:25:40|33951.1|33931.1|33956.1|33936.1|33956.1|33936.1|33950.1|33930.1|16
1647941150000|2022-03-22 09:25:50|33954.5|33934.5|33951.3|33931.3|33956.6|33936.6|33951.3|33931.3|11
1647941160000|2022-03-22 09:26:00|33952.6|33932.6|33954|33934|33955.1|33935.1|33949.1|33929.1|29
1647941170000|2022-03-22 09:26:10|33953.8|33933.8|33953|33933|33956|33936|33949.6|33929.6|29
1647941180000|2022-03-22 09:26:20|33949.1|33929.1|33955.7|33935.7|33956|33936|33949.1|33929.1|27
1647941190000|2022-03-22 09:26:30|33955.3|33935.3|33953.1|33933.1|33955.4|33935.4|33952.1|33932.1|23
1647941200000|2022-03-22 09:26:40|33950.8|33930.8|33953|33933|33955|33935|33949.2|33929.2|36
1647941210000|2022-03-22 09:26:50|33952.8|33932.8|33952.8|33932.8|33955.3|33935.3|33950.9|33930.9|26
1647941220000|2022-03-22 09:27:00|33953.2|33933.2|33953.6|33933.6|33956.7|33936.7|33952.2|33932.2|22
1647941230000|2022-03-22 09:27:10|33953.5|33933.5|33947.6|33927.6|33954.4|33934.4|33947.6|33927.6|21
1647941240000|2022-03-22 09:27:20|33947.8|33927.8|33945.8|33925.8|33951.9|33931.9|33943.9|33923.9|33
1647941250000|2022-03-22 09:27:30|33946.2|33926.2|33946.5|33926.5|33949.4|33929.4|33946.2|33926.2|19
1647941260000|2022-03-22 09:27:40|33944|33924|33942.3|33922.3|33947.1|33927.1|33932.6|33912.6|31
1647941270000|2022-03-22 09:27:50|33940.9|33920.9|33939.5|33919.5|33944.4|33924.4|33938.5|33918.5|23
1647941280000|2022-03-22 09:28:00|33942.4|33922.4|33943.1|33923.1|33944.3|33924.3|33940.3|33920.3|30
1647941290000|2022-03-22 09:28:10|33943.6|33923.6|33942.8|33922.8|33946.4|33926.4|33941|33921|30
1647941300000|2022-03-22 09:28:20|33944.9|33924.9|33963.2|33913.2|33964.8|33927.2|33941.6|33911.8|34
1647941310000|2022-03-22 09:28:30|33962.7|33912.7|33941.5|33921.5|33962.7|33929.9|33941.1|33912.7|32
1647941320000|2022-03-22 09:28:40|33941.4|33921.4|33949.9|33929.9|33949.9|33929.9|33941.4|33921.4|30
1647941330000|2022-03-22 09:28:50|33947.5|33927.5|33945.1|33925.1|33949.6|33929.6|33943.6|33923.6|34
1647941340000|2022-03-22 09:29:00|33945.5|33925.5|33946.3|33926.3|33949.1|33929.1|33943.1|33923.1|28
1647941350000|2022-03-22 09:29:10|33947.4|33927.4|33949.2|33929.2|33953.2|33933.2|33944.7|33924.7|34
1647941360000|2022-03-22 09:29:20|33947.4|33927.4|33953.1|33933.1|33955.7|33935.7|33946.5|33926.5|34
1647941370000|2022-03-22 09:29:30|33952.1|33932.1|33949.3|33929.3|33953.6|33933.6|33946.7|33926.7|29
1647941380000|2022-03-22 09:29:40|33948.2|33928.2|33948.3|33928.3|33953.2|33933.2|33948.2|33928.2|27
1647941390000|2022-03-22 09:29:50|33952.6|33932.6|33946.5|33926.5|33952.6|33932.6|33943.7|33923.7|29
1647941400000|2022-03-22 09:30:00|33946.3|33926.3|33948.6|33928.6|33948.6|33928.6|33945|33925|29
1647941410000|2022-03-22 09:30:10|33948.9|33928.9|33950.4|33930.4|33951.9|33931.9|33945.6|33925.6|33
1647941420000|2022-03-22 09:30:20|33950.5|33930.5|33951.2|33931.2|33953.3|33933.3|33948.5|33928.5|32
1647941430000|2022-03-22 09:30:30|33950.9|33930.9|33952.5|33932.5|33952.5|33932.5|33949.7|33929.7|20
1647941440000|2022-03-22 09:30:40|33951.9|33931.9|33948.3|33928.3|33952.3|33932.3|33946.7|33926.7|27
1647941450000|2022-03-22 09:30:50|33950.9|33930.9|33950.1|33930.1|33951.1|33931.1|33946.2|33926.2|28
1647941460000|2022-03-22 09:31:00|33949.6|33929.6|33951.9|33931.9|33951.9|33931.9|33949.6|33929.6|21
1647941470000|2022-03-22 09:31:10|33950.9|33930.9|33953.2|33933.2|33957|33937|33948.1|33928.1|23
1647941480000|2022-03-22 09:31:20|33952.6|33932.6|33954.1|33934.1|33955.5|33935.5|33950|33930|22
1647941490000|2022-03-22 09:31:30|33955|33935|33952|33932|33955|33935|33950.6|33930.6|19
1647941500000|2022-03-22 09:31:40|33951.5|33931.5|33951.6|33931.6|33952.2|33932.2|33948.8|33928.8|18
1647941510000|2022-03-22 09:31:50|33951.9|33931.9|33948.7|33928.7|33955.8|33935.8|33946.2|33926.2|31
1647941520000|2022-03-22 09:32:00|33949.5|33929.5|33951.6|33931.6|33952.9|33932.9|33948.3|33928.3|30
1647941530000|2022-03-22 09:32:10|33951.4|33931.4|33951|33931|33952.7|33932.7|33947.7|33927.7|31
1647941540000|2022-03-22 09:32:20|33951.5|33931.5|33949.2|33929.2|33952.3|33932.3|33949.2|33929.2|22
1647941550000|2022-03-22 09:32:30|33951.8|33931.8|33954.3|33934.3|33955.8|33935.8|33949.9|33929.9|27
1647941560000|2022-03-22 09:32:40|33954|33934|33951.9|33931.9|33954.5|33934.5|33948.1|33928.1|27
1647941570000|2022-03-22 09:32:50|33951.1|33931.1|33950.4|33930.4|33952|33932|33945.8|33925.8|27
1647941580000|2022-03-22 09:33:00|33948.4|33928.4|33946|33926|33949.5|33929.5|33945.9|33925.9|29
1647941590000|2022-03-22 09:33:10|33946.3|33926.3|33947.3|33927.3|33948.5|33928.5|33944.6|33924.6|27
1647941600000|2022-03-22 09:33:20|33947.1|33927.1|33949.9|33929.9|33952.1|33932.1|33946|33926|22
1647941610000|2022-03-22 09:33:30|33953.6|33933.6|33953.6|33933.6|33954.9|33934.9|33950.7|33930.7|23
1647941620000|2022-03-22 09:33:40|33953.1|33933.1|33955.7|33935.7|33956|33936|33951.4|33931.4|25
1647941630000|2022-03-22 09:33:50|33955.3|33935.3|33954.8|33934.8|33955.7|33935.7|33951.4|33931.4|24
1647941640000|2022-03-22 09:34:00|33954.4|33934.4|33955.3|33935.3|33957|33937|33952.7|33932.7|16
1647941650000|2022-03-22 09:34:10|33954.8|33934.8|33955.4|33935.4|33955.9|33935.9|33954.3|33934.3|22
1647941660000|2022-03-22 09:34:20|33957.9|33937.9|33960.5|33940.5|33960.5|33940.5|33957.5|33937.5|21
1647941670000|2022-03-22 09:34:30|33960.4|33940.4|33963.4|33943.4|33964.4|33944.4|33959.1|33939.1|25
1647941680000|2022-03-22 09:34:40|33963.6|33943.6|33963.8|33943.8|33963.9|33943.9|33960.2|33940.2|18
1647941690000|2022-03-22 09:34:50|33963.7|33943.7|33960.6|33940.6|33963.7|33943.7|33960.6|33940.6|16
1647941700000|2022-03-22 09:35:00|33960.9|33940.9|33961.2|33941.2|33962.8|33942.8|33959|33939|24
1647941710000|2022-03-22 09:35:10|33961.6|33941.6|33958.5|33938.5|33962.7|33942.7|33957.5|33937.5|23
1647941720000|2022-03-22 09:35:20|33959.1|33939.1|33960.5|33940.5|33960.5|33940.5|33957.1|33937.1|29
1647941730000|2022-03-22 09:35:30|33960.6|33940.6|33959.9|33939.9|33960.6|33940.6|33958.3|33938.3|20
1647941740000|2022-03-22 09:35:40|33960|33940|33963.2|33943.2|33964.8|33944.8|33960|33940|25
1647941750000|2022-03-22 09:35:50|33962.8|33942.8|33961.5|33941.5|33963.4|33943.4|33960.6|33940.6|24
1647941760000|2022-03-22 09:36:00|33961|33941|33960.1|33940.1|33961.9|33941.9|33960|33940|16
1647941770000|2022-03-22 09:36:10|33959.9|33939.9|33962.9|33942.9|33963.6|33943.6|33959.7|33939.7|9
1647941780000|2022-03-22 09:36:20|33965.4|33945.4|33966.3|33946.3|33967|33947|33960.5|33940.5|25
1647941790000|2022-03-22 09:36:30|33965.8|33945.8|33964.5|33944.5|33967.8|33947.8|33962.2|33942.2|25
1647941800000|2022-03-22 09:36:40|33965.1|33945.1|33965.8|33945.8|33966|33946|33964.3|33944.3|23
1647941810000|2022-03-22 09:36:50|33966|33946|33962.3|33942.3|33968|33948|33960.8|33940.8|28
1647941820000|2022-03-22 09:37:00|33961.8|33941.8|33961.3|33941.3|33964.4|33944.4|33960.2|33940.2|27
1647941830000|2022-03-22 09:37:10|33961.1|33941.1|33960.9|33940.9|33961.4|33941.4|33960.3|33940.3|14
1647941840000|2022-03-22 09:37:20|33960.2|33940.2|33960|33940|33960.6|33940.6|33959.6|33939.6|15
1647941850000|2022-03-22 09:37:30|33961.1|33941.1|33961.7|33941.7|33965.1|33945.1|33961.1|33941.1|23
1647941860000|2022-03-22 09:37:40|33963.8|33943.8|33960|33940|33968.9|33948.9|33960|33940|25
1647941870000|2022-03-22 09:37:50|33961.4|33941.4|33959.3|33939.3|33964.4|33944.4|33957|33937|32
1647941880000|2022-03-22 09:38:00|33959.2|33939.2|33958.6|33938.6|33959.6|33939.6|33958.4|33938.4|19
1647941890000|2022-03-22 09:38:10|33958.5|33938.5|33958.9|33938.9|33959.6|33939.6|33958.5|33938.5|18
1647941900000|2022-03-22 09:38:20|33958.7|33938.7|33957.2|33937.2|33962|33942|33955.2|33935.2|19
1647941910000|2022-03-22 09:38:30|33957.4|33937.4|33956.6|33936.6|33958.7|33938.7|33956.3|33936.3|20
1647941920000|2022-03-22 09:38:40|33956.5|33936.5|33952.5|33932.5|33956.5|33936.5|33950.3|33930.3|32
1647941930000|2022-03-22 09:38:50|33953.1|33933.1|33952|33932|33953.6|33933.6|33951.5|33931.5|26
1647941940000|2022-03-22 09:39:00|33952.3|33932.3|33951.4|33931.4|33955.2|33935.2|33951.4|33931.4|21
1647941950000|2022-03-22 09:39:10|33951.7|33931.7|33952|33932|33953.4|33933.4|33951.7|33931.7|21
1647941960000|2022-03-22 09:39:20|33951.4|33931.4|33958|33938|33958.5|33938.5|33951.4|33931.4|19
1647941970000|2022-03-22 09:39:30|33959|33939|33959.7|33939.7|33960.6|33940.6|33957.6|33937.6|23
1647941980000|2022-03-22 09:39:40|33960.6|33940.6|33958.8|33938.8|33960.7|33940.7|33958.2|33938.2|18
1647941990000|2022-03-22 09:39:50|33961|33941|33961.4|33941.4|33964.2|33944.2|33961|33941|29
1647942000000|2022-03-22 09:40:00|33961.5|33941.5|33965.3|33945.3|33965.9|33945.9|33960.6|33940.6|28
1647942010000|2022-03-22 09:40:10|33964.5|33944.5|33964.1|33944.1|33965|33945|33963|33943|26
1647942020000|2022-03-22 09:40:20|33963.8|33943.8|33964|33944|33966.3|33946.3|33963.7|33943.7|28
1647942030000|2022-03-22 09:40:30|33964.5|33944.5|33964.9|33944.9|33968.5|33948.5|33961.2|33941.2|26
1647942040000|2022-03-22 09:40:40|33964|33944|33962.6|33942.6|33965.2|33945.2|33961.9|33941.9|19
1647942050000|2022-03-22 09:40:50|33963|33943|33961.3|33941.3|33965.6|33945.6|33961.1|33941.1|21
1647942060000|2022-03-22 09:41:00|33961|33941|33956.5|33936.5|33962|33942|33954.5|33934.5|25
1647942070000|2022-03-22 09:41:10|33955.4|33935.4|33959.6|33939.6|33960.5|33940.5|33955.2|33935.2|27
1647942080000|2022-03-22 09:41:20|33960|33940|33957.3|33937.3|33960.7|33940.7|33956.9|33936.9|27
1647942090000|2022-03-22 09:41:30|33957.4|33937.4|33959.5|33939.5|33960.6|33940.6|33956.3|33936.3|30
1647942100000|2022-03-22 09:41:40|33961|33941|33957|33937|33961|33941|33957|33937|22
1647942110000|2022-03-22 09:41:50|33957.3|33937.3|33958.4|33938.4|33958.6|33938.6|33956.6|33936.6|17
1647942120000|2022-03-22 09:42:00|33958.5|33938.5|33957.8|33937.8|33958.8|33938.8|33956.9|33936.9|28
1647942130000|2022-03-22 09:42:10|33957.9|33937.9|33958.7|33938.7|33958.7|33938.7|33956.9|33936.9|21
1647942140000|2022-03-22 09:42:20|33959|33939|33957.8|33937.8|33959.3|33939.3|33956.8|33936.8|24
1647942150000|2022-03-22 09:42:30|33957.7|33937.7|33963|33943|33963.8|33943.8|33957.7|33937.7|22
1647942160000|2022-03-22 09:42:40|33962.6|33942.6|33962.6|33942.6|33963.7|33943.7|33958.3|33938.3|22
1647942170000|2022-03-22 09:42:50|33963.1|33943.1|33960.5|33940.5|33963.1|33943.1|33958|33938|23
1647942180000|2022-03-22 09:43:00|33960.4|33940.4|33953.2|33933.2|33960.4|33940.4|33952.6|33932.6|29
1647942190000|2022-03-22 09:43:10|33953.3|33933.3|33949.1|33929.1|33955.9|33935.9|33949.1|33929.1|28
1647942200000|2022-03-22 09:43:20|33951.6|33931.6|33950.7|33930.7|33951.6|33931.6|33946.7|33926.7|31
1647942210000|2022-03-22 09:43:30|33950|33930|33942.4|33922.4|33950|33930|33942.4|33922.4|32
1647942220000|2022-03-22 09:43:40|33943.4|33923.4|33943.4|33923.4|33946.3|33926.3|33938.9|33918.9|33
1647942230000|2022-03-22 09:43:50|33943.6|33923.6|33945.6|33925.6|33946.8|33926.8|33942.5|33922.5|29
1647942240000|2022-03-22 09:44:00|33945.4|33925.4|33941|33921|33945.4|33925.4|33940.6|33920.6|21
1647942250000|2022-03-22 09:44:10|33940.8|33920.8|33939.2|33919.2|33941.6|33921.6|33938.5|33918.5|20
1647942260000|2022-03-22 09:44:20|33938.1|33918.1|33943.4|33923.4|33943.4|33923.4|33938.1|33918.1|30
1647942270000|2022-03-22 09:44:30|33942.4|33922.4|33946.2|33926.2|33947|33927|33942.4|33922.4|33
1647942280000|2022-03-22 09:44:40|33945.9|33925.9|33939.3|33919.3|33945.9|33925.9|33939.3|33919.3|31
1647942290000|2022-03-22 09:44:50|33938.4|33918.4|33941.8|33921.8|33941.8|33921.8|33938.4|33918.4|23
1647942300000|2022-03-22 09:45:00|33942.3|33922.3|33942.5|33922.5|33945.4|33925.4|33940.2|33920.2|25
1647942310000|2022-03-22 09:45:10|33942.3|33922.3|33944.4|33924.4|33945.2|33925.2|33941.7|33921.7|18
1647942320000|2022-03-22 09:45:20|33944.5|33924.5|33943.7|33923.7|33944.5|33924.5|33943|33923|23
1647942330000|2022-03-22 09:45:30|33946.7|33926.7|33939|33919|33946.8|33926.8|33938|33918|28
1647942340000|2022-03-22 09:45:40|33937.6|33917.6|33938.4|33918.4|33939.3|33919.3|33937.6|33917.6|18
1647942350000|2022-03-22 09:45:50|33938.9|33918.9|33940.2|33920.2|33940.3|33920.3|33937.7|33917.7|13
1647942360000|2022-03-22 09:46:00|33939.7|33919.7|33937.8|33917.8|33948.6|33928.6|33937.8|33917.8|15
1647942370000|2022-03-22 09:46:10|33939.2|33919.2|33940.5|33920.5|33941.5|33921.5|33938.1|33918.1|19
1647942380000|2022-03-22 09:46:20|33940.9|33920.9|33944.7|33924.7|33945|33925|33940.9|33920.9|30
1647942390000|2022-03-22 09:46:30|33944.5|33924.5|33946.4|33926.4|33947.4|33927.4|33944.3|33924.3|23
1647942400000|2022-03-22 09:46:40|33947.1|33927.1|33944.4|33924.4|33947.1|33927.1|33942.2|33922.2|23
1647942410000|2022-03-22 09:46:50|33944.5|33924.5|33944.8|33924.8|33947.3|33927.3|33944|33924|28
1647942420000|2022-03-22 09:47:00|33944.3|33924.3|33944.1|33924.1|33945|33925|33943.3|33923.3|26
1647942430000|2022-03-22 09:47:10|33944.3|33924.3|33951|33931|33951.2|33931.2|33944.2|33924.2|26
1647942440000|2022-03-22 09:47:20|33950.8|33930.8|33949.5|33929.5|33951.3|33931.3|33947.4|33927.4|20
1647942450000|2022-03-22 09:47:30|33949.4|33929.4|33949.7|33929.7|33950.5|33930.5|33948.1|33928.1|16
1647942460000|2022-03-22 09:47:40|33949|33929|33947.6|33927.6|33950.8|33930.8|33947.1|33927.1|22
1647942470000|2022-03-22 09:47:50|33947.7|33927.7|33946.6|33926.6|33947.9|33927.9|33946.1|33926.1|26
1647942480000|2022-03-22 09:48:00|33946.7|33926.7|33950.7|33930.7|33951.1|33931.1|33946.7|33926.7|21
1647942490000|2022-03-22 09:48:10|33951|33931|33954|33934|33954.6|33934.6|33949.9|33929.9|30
1647942500000|2022-03-22 09:48:20|33955|33935|33961.8|33941.8|33963.3|33943.3|33954.7|33934.7|24
1647942510000|2022-03-22 09:48:30|33963.3|33943.3|33962.6|33942.6|33965.5|33945.5|33961.7|33941.7|25
1647942520000|2022-03-22 09:48:40|33963.5|33943.5|33962.4|33942.4|33965.1|33945.1|33962.4|33942.4|22
1647942530000|2022-03-22 09:48:50|33961.9|33941.9|33963.7|33943.7|33964.8|33944.8|33961.4|33941.4|20
1647942540000|2022-03-22 09:49:00|33961.6|33941.6|33966.2|33946.2|33967.6|33947.6|33961.6|33941.6|36
1647942550000|2022-03-22 09:49:10|33966.3|33946.3|33972.7|33952.7|33972.7|33952.7|33965.7|33945.7|31
1647942560000|2022-03-22 09:49:20|33971.8|33951.8|33971.9|33951.9|33976.8|33956.8|33968.8|33948.8|35
1647942570000|2022-03-22 09:49:30|33973.4|33953.4|33972|33952|33973.4|33953.4|33971|33951|26
1647942580000|2022-03-22 09:49:40|33977.5|33957.5|33975.2|33955.2|33977.9|33957.9|33974.2|33954.2|27
1647942590000|2022-03-22 09:49:50|33975.9|33955.9|33975.2|33955.2|33975.9|33955.9|33974.3|33954.3|22
1647942600000|2022-03-22 09:50:00|33975.6|33955.6|33972.3|33952.3|33976|33956|33972.3|33952.3|25
1647942610000|2022-03-22 09:50:10|33971.7|33951.7|33975.5|33955.5|33975.5|33955.5|33971.7|33951.7|28
1647942620000|2022-03-22 09:50:20|33976.3|33956.3|33978.8|33958.8|33979.3|33959.3|33975.8|33955.8|26
1647942630000|2022-03-22 09:50:30|33978.4|33958.4|33980.7|33960.7|33983.3|33963.3|33977.4|33957.4|29
1647942640000|2022-03-22 09:50:40|33979.4|33959.4|33976.2|33956.2|33979.9|33959.9|33973.3|33953.3|30
1647942650000|2022-03-22 09:50:50|33976.3|33956.3|33979.1|33959.1|33981.6|33961.6|33976.2|33956.2|29
1647942660000|2022-03-22 09:51:00|33978.6|33958.6|33981.5|33961.5|33981.9|33961.9|33978.6|33958.6|27
1647942670000|2022-03-22 09:51:10|33980.7|33960.7|33980.9|33960.9|33981.8|33961.8|33979.5|33959.5|15
1647942680000|2022-03-22 09:51:20|33980.5|33960.5|33983.1|33963.1|33983.5|33963.5|33980|33960|10
1647942690000|2022-03-22 09:51:30|33983.2|33963.2|33985.2|33965.2|33986.6|33966.6|33982.9|33962.9|24
1647942700000|2022-03-22 09:51:40|33985.8|33965.8|33987.1|33967.1|33987.6|33967.6|33984.1|33964.1|30
1647942710000|2022-03-22 09:51:50|33986.6|33966.6|33991.1|33971.1|33991.1|33971.1|33985.9|33965.9|31
1647942720000|2022-03-22 09:52:00|33990.8|33970.8|33992.6|33972.6|33996.4|33976.4|33989.9|33969.9|34
1647942730000|2022-03-22 09:52:10|33996|33976|33992.7|33972.7|33996|33976|33990.2|33970.2|27
1647942740000|2022-03-22 09:52:20|33992.9|33972.9|33992.5|33972.5|33993.7|33973.7|33989.9|33969.9|28
1647942750000|2022-03-22 09:52:30|33992.7|33972.7|33992.5|33972.5|33993.9|33973.9|33991.4|33971.4|29
1647942760000|2022-03-22 09:52:40|33992.7|33972.7|33994.8|33974.8|33995.3|33975.3|33992.5|33972.5|22
1647942770000|2022-03-22 09:52:50|33994.7|33974.7|33991|33971|33994.7|33974.7|33987.9|33967.9|22
1647942780000|2022-03-22 09:53:00|33987.4|33967.4|33980.5|33960.5|33990.9|33970.9|33980.5|33960.5|31
1647942790000|2022-03-22 09:53:10|33981|33961|33981.3|33961.3|33983.9|33963.9|33980.6|33960.6|23
1647942800000|2022-03-22 09:53:20|33982|33962|33984.2|33964.2|33984.4|33964.4|33981.2|33961.2|28
1647942810000|2022-03-22 09:53:30|33984.1|33964.1|33984.1|33964.1|33985.6|33965.6|33983.4|33963.4|18
1647942820000|2022-03-22 09:53:40|33984|33964|33984.8|33964.8|33985.8|33965.8|33983.5|33963.5|27
1647942830000|2022-03-22 09:53:50|33985.4|33965.4|33980.6|33960.6|33985.4|33965.4|33980.6|33960.6|17
1647942840000|2022-03-22 09:54:00|33980|33960|33982|33962|33982|33962|33975.8|33955.8|28
1647942850000|2022-03-22 09:54:10|33982.8|33962.8|33980.6|33960.6|33982.8|33962.8|33980.6|33960.6|26
1647942860000|2022-03-22 09:54:20|33980.8|33960.8|33980.4|33960.4|33980.8|33960.8|33979|33959|18
1647942870000|2022-03-22 09:54:30|33983.2|33963.2|33983.1|33963.1|33983.4|33963.4|33982.2|33962.2|18
1647942880000|2022-03-22 09:54:40|33983|33963|33981.6|33961.6|33983|33963|33981.6|33961.6|12
1647942890000|2022-03-22 09:54:50|33981.8|33961.8|33979.6|33959.6|33981.8|33961.8|33979.6|33959.6|7
1647942900000|2022-03-22 09:55:00|33979.3|33959.3|33980.3|33960.3|33981.5|33961.5|33978.7|33958.7|34
1647942910000|2022-03-22 09:55:10|33980.8|33960.8|33980.3|33960.3|33982.7|33962.7|33980.3|33960.3|23
1647942920000|2022-03-22 09:55:20|33980.4|33960.4|33980.5|33960.5|33981.9|33961.9|33979.7|33959.7|25
1647942930000|2022-03-22 09:55:30|33980.1|33960.1|33986.7|33966.7|33987.2|33967.2|33980.1|33960.1|34
1647942940000|2022-03-22 09:55:40|33986.1|33966.1|33985|33965|33987.9|33967.9|33984|33964|33
1647942950000|2022-03-22 09:55:50|33985.2|33965.2|33986.4|33966.4|33986.4|33966.4|33984.5|33964.5|18
1647942960000|2022-03-22 09:56:00|33986.3|33966.3|33992.6|33972.6|33992.6|33972.6|33986.1|33966.1|27
1647942970000|2022-03-22 09:56:10|33992.8|33972.8|33989.4|33969.4|33994.1|33974.1|33987.8|33967.8|36
1647942980000|2022-03-22 09:56:20|33989.1|33969.1|33990.7|33970.7|33991.3|33971.3|33987.8|33967.8|29
1647942990000|2022-03-22 09:56:30|33990.5|33970.5|33990.1|33970.1|33991.7|33971.7|33988.8|33968.8|26
1647943000000|2022-03-22 09:56:40|33989.7|33969.7|33994.2|33974.2|33995.3|33975.3|33989.7|33969.7|25
1647943010000|2022-03-22 09:56:50|33994.1|33974.1|33992.8|33972.8|33994.3|33974.3|33992|33972|26
1647943020000|2022-03-22 09:57:00|33992.7|33972.7|33992.6|33972.6|33993.7|33973.7|33990.9|33970.9|26
1647943030000|2022-03-22 09:57:10|33992.8|33972.8|33990.6|33970.6|33993.1|33973.1|33988.9|33968.9|23
1647943040000|2022-03-22 09:57:20|33989.8|33969.8|33988.3|33968.3|33992.3|33972.3|33987.3|33967.3|31
1647943050000|2022-03-22 09:57:30|33987.8|33967.8|33986.4|33966.4|33987.9|33967.9|33985.6|33965.6|24
1647943060000|2022-03-22 09:57:40|33986|33966|33988.6|33968.6|33989.6|33969.6|33985.6|33965.6|31
1647943070000|2022-03-22 09:57:50|33988.8|33968.8|33984|33964|33988.8|33968.8|33973.2|33953.2|36
1647943080000|2022-03-22 09:58:00|33983.2|33963.2|33978.8|33958.8|33985.2|33965.2|33975.7|33955.7|32
1647943090000|2022-03-22 09:58:10|33978.4|33958.4|33980.2|33960.2|33984.4|33964.4|33977.8|33957.8|30
1647943100000|2022-03-22 09:58:20|33979|33959|33978|33958|33979.6|33959.6|33977.4|33957.4|28
1647943110000|2022-03-22 09:58:30|33977.7|33957.7|33976.5|33956.5|33977.7|33957.7|33976.3|33956.3|20
1647943120000|2022-03-22 09:58:40|33976.8|33956.8|33977|33957|33977.6|33957.6|33975.7|33955.7|24
1647943130000|2022-03-22 09:58:50|33977.4|33957.4|33972.4|33952.4|33978.6|33958.6|33972.4|33952.4|23
1647943140000|2022-03-22 09:59:00|33974.3|33954.3|33972.1|33952.1|33974.3|33954.3|33971.9|33951.9|23
1647943150000|2022-03-22 09:59:10|33972.3|33952.3|33973.7|33953.7|33974.3|33954.3|33971.9|33951.9|28
1647943160000|2022-03-22 09:59:20|33973.4|33953.4|33973.1|33953.1|33974|33954|33973.1|33953.1|17
1647943170000|2022-03-22 09:59:30|33973|33953|33972.1|33952.1|33973.2|33953.2|33970.7|33950.7|27
1647943180000|2022-03-22 09:59:40|33972.8|33952.8|33964.4|33944.4|33972.8|33952.8|33959.6|33939.6|27
1647943190000|2022-03-22 09:59:50|33961.4|33941.4|33963.8|33943.8|33965.4|33945.4|33960.1|33940.1|25
1647943200000|2022-03-22 10:00:00|33970.7|33950.7|33974.4|33954.4|33975.1|33955.1|33970.5|33950.5|29
1647943210000|2022-03-22 10:00:10|33975|33955|33977.2|33957.2|33977.3|33957.3|33974.4|33954.4|19
1647943220000|2022-03-22 10:00:20|33977.1|33957.1|33977.6|33957.6|33979.4|33959.4|33977.1|33957.1|16
1647943230000|2022-03-22 10:00:30|33978|33958|33981.9|33961.9|33983.1|33963.1|33977.8|33957.8|22
1647943240000|2022-03-22 10:00:40|33981.7|33961.7|33984.5|33964.5|33987.3|33967.3|33980.9|33960.9|29
1647943250000|2022-03-22 10:00:50|33982.9|33962.9|33983.7|33963.7|33985.7|33965.7|33980|33960|27
1647943260000|2022-03-22 10:01:00|33983.4|33963.4|33985.6|33965.6|33985.9|33965.9|33981.3|33961.3|23
1647943270000|2022-03-22 10:01:10|33985.9|33965.9|33984.9|33964.9|33987.3|33967.3|33983|33963|18
1647943280000|2022-03-22 10:01:20|33984.5|33964.5|33985.9|33965.9|33986.1|33966.1|33982.3|33962.3|19
1647943290000|2022-03-22 10:01:30|33986|33966|33984.9|33964.9|33986.8|33966.8|33984.8|33964.8|25
1647943300000|2022-03-22 10:01:40|33984.8|33964.8|33984.9|33964.9|33984.9|33964.9|33984.2|33964.2|5
1647943310000|2022-03-22 10:01:50|33984.7|33964.7|33982.2|33962.2|33984.7|33964.7|33982.2|33962.2|15
1647943320000|2022-03-22 10:02:00|33982.1|33962.1|33984.4|33964.4|33988|33968|33982.1|33962.1|22
1647943330000|2022-03-22 10:02:10|33984.2|33964.2|33989.3|33969.3|33989.3|33969.3|33984.2|33964.2|28
1647943340000|2022-03-22 10:02:20|33989.4|33969.4|33985.3|33965.3|33993.3|33973.3|33984.8|33964.8|35
1647943350000|2022-03-22 10:02:30|33985.4|33965.4|33983|33963|33985.5|33965.5|33980.9|33960.9|27
1647943360000|2022-03-22 10:02:40|33983.1|33963.1|33984.4|33964.4|33985|33965|33982.6|33962.6|17
1647943370000|2022-03-22 10:02:50|33984.3|33964.3|33979.7|33959.7|33984.5|33964.5|33979.7|33959.7|20
1647943380000|2022-03-22 10:03:00|33979.2|33959.2|33981.4|33961.4|33982.2|33962.2|33978.4|33958.4|21
1647943390000|2022-03-22 10:03:10|33981.2|33961.2|33980.2|33960.2|33981.2|33961.2|33978.8|33958.8|22
1647943400000|2022-03-22 10:03:20|33980.9|33960.9|33980.1|33960.1|33981.8|33961.8|33979.1|33959.1|18
1647943410000|2022-03-22 10:03:30|33979.1|33959.1|33981|33961|33981.3|33961.3|33979.1|33959.1|23
1647943420000|2022-03-22 10:03:40|33981.3|33961.3|33984.2|33964.2|33985.5|33965.5|33981.1|33961.1|29
1647943430000|2022-03-22 10:03:50|33984.6|33964.6|33984.5|33964.5|33984.7|33964.7|33984.1|33964.1|12
1647943440000|2022-03-22 10:04:00|33984.4|33964.4|33984.8|33964.8|33986.5|33966.5|33983.9|33963.9|19
1647943450000|2022-03-22 10:04:10|33984.9|33964.9|33987.3|33967.3|33987.4|33967.4|33984.4|33964.4|16
1647943460000|2022-03-22 10:04:20|33987.2|33967.2|33987|33967|33987.3|33967.3|33986.8|33966.8|11
1647943470000|2022-03-22 10:04:30|33987.2|33967.2|33987.2|33967.2|33987.2|33967.2|33986.3|33966.3|12
1647943480000|2022-03-22 10:04:40|33987.3|33967.3|33988.3|33968.3|33988.3|33968.3|33986.4|33966.4|12
1647943490000|2022-03-22 10:04:50|33988.2|33968.2|33983.9|33963.9|33988.2|33968.2|33980.4|33960.4|25
1647943500000|2022-03-22 10:05:00|33984.2|33964.2|33985.2|33965.2|33985.9|33965.9|33983.8|33963.8|16
1647943510000|2022-03-22 10:05:10|33985.1|33965.1|33986.6|33966.6|33987.5|33967.5|33984.1|33964.1|20
1647943520000|2022-03-22 10:05:20|33986.4|33966.4|33987.8|33967.8|33987.9|33967.9|33985.4|33965.4|28
1647943530000|2022-03-22 10:05:30|33988|33968|33987.7|33967.7|33989.8|33969.8|33985.3|33965.3|23
1647943540000|2022-03-22 10:05:40|33989.3|33969.3|33993.8|33973.8|33995|33975|33988.6|33968.6|28
1647943550000|2022-03-22 10:05:50|33991.4|33971.4|33994.1|33974.1|33994.5|33974.5|33991.4|33971.4|27
1647943560000|2022-03-22 10:06:00|33994.6|33974.6|33992.6|33972.6|33994.7|33974.7|33990.3|33970.3|26
1647943570000|2022-03-22 10:06:10|33992.7|33972.7|33994.3|33974.3|33997|33977|33991.6|33971.6|24
1647943580000|2022-03-22 10:06:20|33994.4|33974.4|34001.9|33981.9|34001.9|33981.9|33990.7|33970.7|28
1647943590000|2022-03-22 10:06:30|34003|33983|34002|33982|34004.4|33984.4|34001.3|33981.3|31
1647943600000|2022-03-22 10:06:40|34002.2|33982.2|34001.9|33981.9|34003.7|33983.7|34000.7|33980.7|22
1647943610000|2022-03-22 10:06:50|34001.3|33981.3|34002.5|33982.5|34003.1|33983.1|34000.5|33980.5|24
1647943620000|2022-03-22 10:07:00|34003.1|33983.1|34001.6|33981.6|34004.2|33984.2|34000.9|33980.9|26
1647943630000|2022-03-22 10:07:10|34001.7|33981.7|34003.3|33983.3|34004.1|33984.1|34001.6|33981.6|22
1647943640000|2022-03-22 10:07:20|34001.8|33981.8|34003.6|33983.6|34004.5|33984.5|33998.6|33978.6|31
1647943650000|2022-03-22 10:07:30|34004.8|33984.8|34002.5|33982.5|34004.9|33984.9|33999.3|33979.3|24
1647943660000|2022-03-22 10:07:40|34000.6|33980.6|33997.3|33977.3|34002.8|33982.8|33996.9|33976.9|18
1647943670000|2022-03-22 10:07:50|33997.1|33977.1|33998.3|33978.3|34000|33980|33997.1|33977.1|22
1647943680000|2022-03-22 10:08:00|33998.2|33978.2|33993.2|33973.2|33998.2|33978.2|33992.3|33972.3|29
1647943690000|2022-03-22 10:08:10|33993.4|33973.4|33980.6|33960.6|33994|33974|33979.5|33959.5|29
1647943700000|2022-03-22 10:08:20|33979.4|33959.4|33986|33966|33988.2|33968.2|33979.4|33959.4|24
1647943710000|2022-03-22 10:08:30|33985.1|33965.1|33979.7|33959.7|33985.2|33965.2|33977.9|33957.9|30
1647943720000|2022-03-22 10:08:40|33977.2|33957.2|33971.4|33951.4|33982.2|33962.2|33970.9|33950.9|32
1647943730000|2022-03-22 10:08:50|33971.1|33951.1|33969.8|33949.8|33973.6|33953.6|33968.6|33948.6|32
1647943740000|2022-03-22 10:09:00|33970.8|33950.8|33970.4|33950.4|33974.2|33954.2|33966.4|33946.4|21
1647943750000|2022-03-22 10:09:10|33970|33950|33969|33949|33970|33950|33967.6|33947.6|33
1647943760000|2022-03-22 10:09:20|33969.2|33949.2|33969.2|33949.2|33969.9|33949.9|33967.5|33947.5|26
1647943770000|2022-03-22 10:09:30|33969.5|33949.5|33970.2|33950.2|33970.5|33950.5|33968.3|33948.3|20
1647943780000|2022-03-22 10:09:40|33970|33950|33965.6|33945.6|33970|33950|33964.8|33944.8|27
1647943790000|2022-03-22 10:09:50|33966.3|33946.3|33964.4|33944.4|33967.1|33947.1|33964.3|33944.3|20
1647943800000|2022-03-22 10:10:00|33965.4|33945.4|33968.2|33948.2|33968.2|33948.2|33965.4|33945.4|20
1647943810000|2022-03-22 10:10:10|33968.1|33948.1|33958.2|33938.2|33972.5|33952.5|33955.9|33935.9|25
1647943820000|2022-03-22 10:10:20|33958.3|33938.3|33955.4|33935.4|33959.6|33939.6|33953|33933|36
1647943830000|2022-03-22 10:10:30|33956|33936|33950.4|33930.4|33956|33936|33947.6|33927.6|28
1647943840000|2022-03-22 10:10:40|33951.1|33931.1|33952|33932|33953.7|33933.7|33949.7|33929.7|30
1647943850000|2022-03-22 10:10:50|33952.7|33932.7|33955.3|33935.3|33956.7|33936.7|33952|33932|26
1647943860000|2022-03-22 10:11:00|33958.5|33938.5|33959.7|33939.7|33959.8|33939.8|33956.9|33936.9|22
1647943870000|2022-03-22 10:11:10|33959.5|33939.5|33957.8|33937.8|33959.6|33939.6|33955.3|33935.3|24
1647943880000|2022-03-22 10:11:20|33959.2|33939.2|33957.6|33937.6|33959.2|33939.2|33954.6|33934.6|32
1647943890000|2022-03-22 10:11:30|33958.2|33938.2|33958.8|33938.8|33960.5|33940.5|33957.9|33937.9|30
1647943900000|2022-03-22 10:11:40|33959.4|33939.4|33958.2|33938.2|33961.5|33941.5|33956.7|33936.7|29
1647943910000|2022-03-22 10:11:50|33957.8|33937.8|33963.2|33943.2|33964.4|33944.4|33957.8|33937.8|30
1647943920000|2022-03-22 10:12:00|33963.4|33943.4|33967.6|33917.6|33970.3|33946|33953.5|33915.3|31
1647943930000|2022-03-22 10:12:10|33969.4|33919.4|33970.2|33901.5|33970.2|33933.5|33948.5|33901.5|33
1647943940000|2022-03-22 10:12:20|33960.5|33910.5|33950.8|33900.8|33967|33915.7|33935.2|33890.5|29
1647943950000|2022-03-22 10:12:30|33939.8|33919.8|33938.1|33918.1|33939.8|33919.8|33933.4|33913.4|26
1647943960000|2022-03-22 10:12:40|33934.9|33914.9|33933|33913|33935.6|33915.6|33928.5|33908.5|27
1647943970000|2022-03-22 10:12:50|33961|33886.3|33936.5|33916.5|33961|33925|33932.5|33886.3|30
1647943980000|2022-03-22 10:13:00|33935.7|33915.7|33931.2|33911.2|33936.7|33916.7|33931.1|33911.1|25
1647943990000|2022-03-22 10:13:10|33931.4|33911.4|33931.4|33911.4|33932.1|33912.1|33930.8|33910.8|19
1647944000000|2022-03-22 10:13:20|33931.9|33911.9|33934.2|33914.2|33934.7|33914.7|33931.5|33911.5|15
1647944010000|2022-03-22 10:13:30|33933.3|33913.3|33931.2|33911.2|33933.7|33913.7|33928.7|33908.7|22
1647944020000|2022-03-22 10:13:40|33928.5|33908.5|33927.9|33907.9|33930.7|33910.7|33925.4|33905.4|32
1647944030000|2022-03-22 10:13:50|33927.1|33907.1|33925.3|33905.3|33928.3|33908.3|33924.2|33904.2|32
1647944040000|2022-03-22 10:14:00|33921.9|33901.9|33910.7|33890.7|33921.9|33901.9|33910.7|33890.7|39
1647944050000|2022-03-22 10:14:10|33910.5|33890.5|33897.7|33877.7|33914.4|33893.3|33883.5|33861.9|37
1647944060000|2022-03-22 10:14:20|33897.4|33877.4|33899.9|33879.9|33899.9|33879.9|33894.4|33874.4|27
1647944070000|2022-03-22 10:14:30|33899.4|33879.4|33903.5|33883.5|33911.1|33891.1|33899.4|33879.4|30
1647944080000|2022-03-22 10:14:40|33903.4|33883.4|33905.8|33885.8|33906.9|33886.9|33902.4|33882.4|25
1647944090000|2022-03-22 10:14:50|33905.3|33885.3|33931.1|33857|33931.1|33885.3|33895.1|33857|26
1647944100000|2022-03-22 10:15:00|33922.2|33872.2|33906.6|33886.6|33922.2|33887.8|33904.6|33872.2|34
1647944110000|2022-03-22 10:15:10|33906.7|33886.7|33908.6|33888.6|33908.8|33888.8|33905.8|33885.8|27
1647944120000|2022-03-22 10:15:20|33909.6|33889.6|33914|33894|33916.6|33896.6|33908.5|33888.5|34
1647944130000|2022-03-22 10:15:30|33911.6|33891.6|33905.8|33885.8|33911.6|33891.6|33905.1|33885.1|32
1647944140000|2022-03-22 10:15:40|33907.1|33887.1|33909.5|33889.5|33915.9|33895.9|33904|33884|31
1647944150000|2022-03-22 10:15:50|33909.6|33889.6|33904|33884|33913.1|33893.1|33904|33884|29
1647944160000|2022-03-22 10:16:00|33934.5|33865.1|33914.3|33894.3|33934.5|33895.6|33904.1|33865.1|35
1647944170000|2022-03-22 10:16:10|33913.5|33893.5|33908.7|33888.7|33946.1|33903.1|33905.8|33871.3|38
1647944180000|2022-03-22 10:16:20|33907.2|33887.2|33907.7|33887.7|33909.4|33889.4|33906.6|33886.6|22
1647944190000|2022-03-22 10:16:30|33907.6|33887.6|33942|33873.7|33945.3|33890.1|33907.4|33871.3|32
1647944200000|2022-03-22 10:16:40|33942.6|33873.4|33934.4|33884.4|33942.8|33886.9|33932.7|33873.4|30
1647944210000|2022-03-22 10:16:50|33934.7|33884.7|33920.7|33900.7|33934.7|33900.8|33919.8|33882.4|32
1647944220000|2022-03-22 10:17:00|33917.6|33897.6|33930.1|33880.1|33935.8|33897.8|33916.4|33880.1|28
1647944230000|2022-03-22 10:17:10|33930.9|33880.9|33929|33879|33938.5|33881|33928.8|33870.3|25
1647944240000|2022-03-22 10:17:20|33928.8|33878.8|33930.5|33880.5|33930.7|33880.7|33927.7|33877.7|21
1647944250000|2022-03-22 10:17:30|33930.4|33880.4|33917.4|33897.4|33934|33898.9|33917.4|33879.8|23
1647944260000|2022-03-22 10:17:40|33917.7|33897.7|33915.8|33895.8|33919.9|33899.9|33915.8|33895.8|24
1647944270000|2022-03-22 10:17:50|33916.5|33896.5|33916|33896|33917.6|33897.6|33914.3|33894.3|20
1647944280000|2022-03-22 10:18:00|33941.3|33869.8|33913.8|33893.8|33941.3|33898.3|33911.7|33869.8|33
1647944290000|2022-03-22 10:18:10|33915.1|33895.1|33913.5|33893.5|33915.1|33895.1|33913|33893|17
1647944300000|2022-03-22 10:18:20|33912.7|33892.7|33913.6|33893.6|33914.3|33894.3|33912.7|33892.7|25
1647944310000|2022-03-22 10:18:30|33918.3|33898.3|33918.6|33898.6|33919.6|33899.6|33918.3|33898.3|19
1647944320000|2022-03-22 10:18:40|33918.4|33898.4|33916.4|33896.4|33919.5|33899.5|33915.5|33895.5|24
1647944330000|2022-03-22 10:18:50|33917|33897|33913.8|33893.8|33917.1|33897.1|33913.1|33893.1|26
1647944340000|2022-03-22 10:19:00|33911.6|33891.6|33909|33889|33913|33893|33907.6|33887.6|33
1647944350000|2022-03-22 10:19:10|33909.6|33889.6|33910.2|33890.2|33910.3|33890.3|33908.7|33888.7|23
1647944360000|2022-03-22 10:19:20|33909.6|33889.6|33909.6|33889.6|33909.7|33889.7|33907.7|33887.7|22
1647944370000|2022-03-22 10:19:30|33910.5|33890.5|33913.5|33893.5|33920|33900|33909.6|33889.6|30
1647944380000|2022-03-22 10:19:40|33909.7|33889.7|33911.7|33891.7|33915.8|33895.8|33909.3|33889.3|29
1647944390000|2022-03-22 10:19:50|33913.3|33893.3|33914.7|33894.7|33914.9|33894.9|33911.5|33891.5|26
1647944400000|2022-03-22 10:20:00|33914.6|33894.6|33914.9|33894.9|33916.6|33896.6|33913.8|33893.8|28
1647944410000|2022-03-22 10:20:10|33914.4|33894.4|33915.2|33895.2|33915.2|33895.2|33913.7|33893.7|19
1647944420000|2022-03-22 10:20:20|33915.1|33895.1|33913.4|33893.4|33915.1|33895.1|33912.3|33892.3|22
1647944430000|2022-03-22 10:20:30|33913.2|33893.2|33909.4|33889.4|33932.5|33895.5|33905.5|33864.1|33
1647944440000|2022-03-22 10:20:40|33908.4|33888.4|33908|33888|33924.6|33890.1|33907.2|33873.3|28
1647944450000|2022-03-22 10:20:50|33908.3|33888.3|33908.6|33888.6|33910.8|33890.8|33907.5|33887.5|27
1647944460000|2022-03-22 10:21:00|33911.1|33891.1|33910.4|33890.4|33911.1|33891.1|33908.3|33888.3|21
1647944470000|2022-03-22 10:21:10|33910.1|33890.1|33908.9|33888.9|33911.5|33891.5|33906.2|33886.2|22
1647944480000|2022-03-22 10:21:20|33908.8|33888.8|33909.7|33889.7|33910.3|33890.3|33907.8|33887.8|21
1647944490000|2022-03-22 10:21:30|33909.6|33889.6|33908.9|33888.9|33909.8|33889.8|33907.2|33887.2|19
1647944500000|2022-03-22 10:21:40|33909|33889|33907.5|33887.5|33909.4|33889.4|33907.2|33887.2|20
1647944510000|2022-03-22 10:21:50|33907.2|33887.2|33910.2|33890.2|33913.4|33893.4|33906.6|33886.6|17
1647944520000|2022-03-22 10:22:00|33909.7|33889.7|33913.8|33893.8|33913.9|33893.9|33909.4|33889.4|27
1647944530000|2022-03-22 10:22:10|33912.3|33892.3|33912.3|33892.3|33912.6|33892.6|33909.7|33889.7|24
1647944540000|2022-03-22 10:22:20|33911.7|33891.7|33915.6|33895.6|33916.3|33896.3|33911.3|33891.3|20
1647944550000|2022-03-22 10:22:30|33916|33896|33917|33897|33938.6|33899|33914.6|33868.9|26
1647944560000|2022-03-22 10:22:40|33917.5|33897.5|33918.1|33898.1|33919.5|33899.5|33917.4|33897.4|20
1647944570000|2022-03-22 10:22:50|33918.3|33898.3|33919.6|33899.6|33919.6|33899.6|33917.7|33897.7|15
1647944580000|2022-03-22 10:23:00|33920.4|33900.4|33924.9|33904.9|33928.7|33908.7|33919.1|33899.1|27
1647944590000|2022-03-22 10:23:10|33925.3|33905.3|33928.1|33908.1|33928.1|33908.1|33924.6|33904.6|16
1647944600000|2022-03-22 10:23:20|33928.2|33908.2|33927.7|33907.7|33929.7|33909.7|33927.7|33907.7|27
1647944610000|2022-03-22 10:23:30|33927.6|33907.6|33931.8|33911.8|33932.1|33912.1|33927.6|33907.6|23
1647944620000|2022-03-22 10:23:40|33930.9|33910.9|33931.8|33911.8|33932.3|33912.3|33930.9|33910.9|21
1647944630000|2022-03-22 10:23:50|33931.5|33911.5|33929.2|33909.2|33931.5|33911.5|33927.2|33907.2|25
1647944640000|2022-03-22 10:24:00|33928.9|33908.9|33930|33910|33930.7|33910.7|33928|33908|22
1647944650000|2022-03-22 10:24:10|33929.9|33909.9|33930.5|33910.5|33930.6|33910.6|33929.4|33909.4|19
1647944660000|2022-03-22 10:24:20|33930.4|33910.4|33931.8|33911.8|33932.3|33912.3|33930.4|33910.4|31
1647944670000|2022-03-22 10:24:30|33931.1|33911.1|33931.2|33911.2|33931.8|33911.8|33930.2|33910.2|19
1647944680000|2022-03-22 10:24:40|33933.1|33913.1|33934.4|33914.4|33935.8|33915.8|33932.9|33912.9|16
1647944690000|2022-03-22 10:24:50|33934.8|33914.8|33933.5|33913.5|33934.9|33914.9|33932.4|33912.4|14
1647944700000|2022-03-22 10:25:00|33932.2|33912.2|33932|33912|33933.2|33913.2|33931.8|33911.8|20
1647944710000|2022-03-22 10:25:10|33932.6|33912.6|33932.2|33912.2|33933.5|33913.5|33932|33912|27
1647944720000|2022-03-22 10:25:20|33932.1|33912.1|33929.2|33909.2|33932.1|33912.1|33928.5|33908.5|21
1647944730000|2022-03-22 10:25:30|33929|33909|33929.2|33909.2|33929.9|33909.9|33929|33909|19
1647944740000|2022-03-22 10:25:40|33929.8|33909.8|33928.6|33908.6|33930.4|33910.4|33928.6|33908.6|22
1647944750000|2022-03-22 10:25:50|33928.1|33908.1|33927.6|33907.6|33928.5|33908.5|33927.6|33907.6|19
1647944760000|2022-03-22 10:26:00|33927.8|33907.8|33928.1|33908.1|33929|33909|33925.4|33905.4|27
1647944770000|2022-03-22 10:26:10|33928.2|33908.2|33928.2|33908.2|33929|33909|33927.2|33907.2|21
1647944780000|2022-03-22 10:26:20|33928.6|33908.6|33931|33911|33931|33911|33912.4|33892.4|29
1647944790000|2022-03-22 10:26:30|33931.2|33911.2|33936.5|33916.5|33943.1|33923.1|33927.2|33907.2|30
1647944800000|2022-03-22 10:26:40|33936|33916|33937.7|33917.7|33953.6|33923.4|33936|33903.6|34
1647944810000|2022-03-22 10:26:50|33937.6|33917.6|33937.6|33917.6|33938.2|33918.2|33934.2|33914.2|27
1647944820000|2022-03-22 10:27:00|33937.4|33917.4|33935.5|33915.5|33938.3|33918.3|33934.6|33914.6|23
1647944830000|2022-03-22 10:27:10|33935.3|33915.3|33939.5|33919.5|33939.7|33919.7|33935.3|33915.3|18
1647944840000|2022-03-22 10:27:20|33939|33919|33952.9|33902.9|33963.4|33919.4|33935|33893.7|25
1647944850000|2022-03-22 10:27:30|33952.6|33902.6|33939.1|33919.1|33963.8|33919.1|33934.8|33893.7|24
1647944860000|2022-03-22 10:27:40|33936.5|33916.5|33933.5|33913.5|33938.2|33918.2|33933.5|33913.5|24
1647944870000|2022-03-22 10:27:50|33932.5|33912.5|33955.7|33881.8|33957.8|33913|33930|33875.4|25
1647944880000|2022-03-22 10:28:00|33955.2|33881.6|33945.4|33895.4|33957.9|33910|33929.5|33879.9|31
1647944890000|2022-03-22 10:28:10|33946.5|33896.5|33960.6|33891.5|33960.6|33913.5|33928.5|33881.4|32
1647944900000|2022-03-22 10:28:20|33966.6|33892.1|33962.1|33889.5|33968.9|33902.2|33951.8|33884.1|36
1647944910000|2022-03-22 10:28:30|33962.7|33890.6|33965.2|33890.3|33965.6|33891.9|33962.2|33886.3|31
1647944920000|2022-03-22 10:28:40|33965.7|33889.9|33963.1|33888.1|33966.1|33891|33961.9|33887.5|23
1647944930000|2022-03-22 10:28:50|33963.2|33887.9|33940.8|33920.8|33964.2|33921.5|33939.7|33886.9|24
1647944940000|2022-03-22 10:29:00|33940.4|33920.4|33943.8|33923.8|33971.5|33927.3|33937|33900.2|30
1647944950000|2022-03-22 10:29:10|33942.7|33922.7|33944.3|33924.3|33944.5|33924.5|33941.9|33921.9|37
1647944960000|2022-03-22 10:29:20|33943.9|33923.9|33939.3|33919.3|33944.4|33924.4|33936.8|33916.8|26
1647944970000|2022-03-22 10:29:30|33937.7|33917.7|33946|33896|33954.8|33919.4|33930.6|33886.4|33
1647944980000|2022-03-22 10:29:40|33946.2|33896.2|33930.1|33910.1|33947.8|33910.7|33930.1|33894.8|28
1647944990000|2022-03-22 10:29:50|33930|33910|33929.3|33909.3|33930.8|33910.8|33926.3|33906.3|27
1647945000000|2022-03-22 10:30:00|33929.2|33909.2|33933.8|33913.8|33933.8|33913.8|33928.1|33908.1|26
1647945010000|2022-03-22 10:30:10|33933.3|33913.3|33932.6|33912.6|33933.3|33913.3|33930.8|33910.8|18
1647945020000|2022-03-22 10:30:20|33932.9|33912.9|33924.4|33904.4|33932.9|33912.9|33924.4|33904.4|26
1647945030000|2022-03-22 10:30:30|33924.9|33904.9|33921.8|33901.8|33927.3|33907.3|33920.4|33900.4|34
1647945040000|2022-03-22 10:30:40|33921.6|33901.6|33920.9|33900.9|33923.4|33903.4|33919.4|33899.4|22
1647945050000|2022-03-22 10:30:50|33920.4|33900.4|33922.2|33902.2|33922.5|33902.5|33920.4|33900.4|20
1647945060000|2022-03-22 10:31:00|33922.4|33902.4|33922.5|33902.5|33926.3|33906.3|33920.2|33900.2|25
1647945070000|2022-03-22 10:31:10|33922|33902|33919.7|33899.7|33924.5|33904.5|33918|33898|37
1647945080000|2022-03-22 10:31:20|33919|33899|33918.4|33898.4|33921.4|33901.4|33917.9|33897.9|32
1647945090000|2022-03-22 10:31:30|33918.6|33898.6|33918.6|33898.6|33918.7|33898.7|33917.8|33897.8|21
1647945100000|2022-03-22 10:31:40|33918.2|33898.2|33920.4|33900.4|33921.5|33901.5|33917.8|33897.8|23
1647945110000|2022-03-22 10:31:50|33920|33900|33919.9|33899.9|33921.1|33901.1|33917.4|33897.4|24
1647945120000|2022-03-22 10:32:00|33919.4|33899.4|33920.9|33900.9|33922.3|33902.3|33917.9|33897.9|29
1647945130000|2022-03-22 10:32:10|33920.6|33900.6|33919.9|33899.9|33921.3|33901.3|33917.7|33897.7|29
1647945140000|2022-03-22 10:32:20|33919.6|33899.6|33914.3|33894.3|33919.9|33899.9|33913.8|33893.8|24
1647945150000|2022-03-22 10:32:30|33914.2|33894.2|33915.9|33895.9|33915.9|33895.9|33911.9|33891.9|27
1647945160000|2022-03-22 10:32:40|33915.8|33895.8|33913|33893|33915.8|33895.8|33913|33893|23
1647945170000|2022-03-22 10:32:50|33912.8|33892.8|33915.5|33895.5|33916.8|33896.8|33912.8|33892.8|27
1647945180000|2022-03-22 10:33:00|33916|33896|33917.5|33897.5|33918|33898|33914.4|33894.4|32
1647945190000|2022-03-22 10:33:10|33917.6|33897.6|33919.9|33869.9|33936.9|33897.6|33905.9|33861.9|33
1647945200000|2022-03-22 10:33:20|33919.3|33869.3|33922.9|33854.1|33930.1|33884.3|33897.4|33854.1|34
1647945210000|2022-03-22 10:33:30|33914|33864|33895.6|33875.6|33914|33877.7|33893.9|33864|36
1647945220000|2022-03-22 10:33:40|33896.9|33876.9|33898.9|33878.9|33899.2|33879.2|33894.5|33874.5|31
1647945230000|2022-03-22 10:33:50|33898.6|33878.6|33906.6|33886.6|33906.6|33886.6|33897.5|33877.5|30
1647945240000|2022-03-22 10:34:00|33902.7|33882.7|33906.5|33886.5|33907.7|33887.7|33899.7|33879.7|33
1647945250000|2022-03-22 10:34:10|33907|33887|33905.4|33885.4|33907.5|33887.5|33903.7|33883.7|31
1647945260000|2022-03-22 10:34:20|33902.6|33882.6|33909|33889|33909|33889|33902.6|33882.6|33
1647945270000|2022-03-22 10:34:30|33909.4|33889.4|33915.9|33895.9|33925.5|33897.6|33909.4|33872.6|33
1647945280000|2022-03-22 10:34:40|33914.5|33894.5|33919.2|33899.2|33922|33902|33913|33893|25
1647945290000|2022-03-22 10:34:50|33919.1|33899.1|33917.1|33897.1|33921.1|33901.1|33916|33896|31
1647945300000|2022-03-22 10:35:00|33918|33898|33915.5|33895.5|33919.8|33899.8|33915|33895|28
1647945310000|2022-03-22 10:35:10|33915.9|33895.9|33911.7|33891.7|33919.1|33899.1|33911.6|33891.6|33
1647945320000|2022-03-22 10:35:20|33913.7|33893.7|33913.6|33893.6|33915.2|33895.2|33912.4|33892.4|31
1647945330000|2022-03-22 10:35:30|33914.1|33894.1|33912.1|33892.1|33915.7|33895.7|33912|33892|29
1647945340000|2022-03-22 10:35:40|33912.8|33892.8|33911.4|33891.4|33914.8|33894.8|33905.7|33885.7|35
1647945350000|2022-03-22 10:35:50|33912.3|33892.3|33912.5|33892.5|33914.4|33894.4|33910.6|33890.6|34
1647945360000|2022-03-22 10:36:00|33912.4|33892.4|33916.4|33896.4|33917.5|33897.5|33912.4|33892.4|34
1647945370000|2022-03-22 10:36:10|33917.5|33897.5|33915.7|33895.7|33918.6|33898.6|33915.7|33895.7|25
1647945380000|2022-03-22 10:36:20|33915.1|33895.1|33915.6|33895.6|33916.2|33896.2|33911.9|33891.9|33
1647945390000|2022-03-22 10:36:30|33914.1|33894.1|33910.9|33890.9|33917.3|33897.3|33910.7|33890.7|34
1647945400000|2022-03-22 10:36:40|33911.1|33891.1|33915.3|33895.3|33915.9|33895.9|33910.6|33890.6|32
1647945410000|2022-03-22 10:36:50|33914.1|33894.1|33912.4|33892.4|33915.8|33895.8|33909.1|33889.1|28
1647945420000|2022-03-22 10:37:00|33911.8|33891.8|33912.1|33892.1|33913.4|33893.4|33909.7|33889.7|32
1647945430000|2022-03-22 10:37:10|33912|33892|33909.6|33889.6|33913.7|33893.7|33908.1|33888.1|32
1647945440000|2022-03-22 10:37:20|33908.9|33888.9|33909.7|33889.7|33912.4|33892.4|33908.9|33888.9|32
1647945450000|2022-03-22 10:37:30|33909.9|33889.9|33909.5|33889.5|33911.9|33891.9|33909.1|33889.1|29
1647945460000|2022-03-22 10:37:40|33909.7|33889.7|33909.9|33889.9|33912.1|33892.1|33907|33887|33
1647945470000|2022-03-22 10:37:50|33909.3|33889.3|33904.5|33884.5|33910.5|33890.5|33904.5|33884.5|30
1647945480000|2022-03-22 10:38:00|33904.2|33884.2|33906|33886|33908.8|33888.8|33904.2|33884.2|29
1647945490000|2022-03-22 10:38:10|33906.1|33886.1|33903.3|33883.3|33907|33887|33903.3|33883.3|24
1647945500000|2022-03-22 10:38:20|33904.4|33884.4|33906.1|33886.1|33906.1|33886.1|33903.7|33883.7|29
1647945510000|2022-03-22 10:38:30|33905.5|33885.5|33900.8|33880.8|33905.9|33885.9|33887.8|33867.8|33
1647945520000|2022-03-22 10:38:40|33898.6|33878.6|33892|33872|33898.6|33878.6|33889.8|33869.8|36
1647945530000|2022-03-22 10:38:50|33890.3|33870.3|33891.6|33871.6|33893.3|33873.3|33889.4|33869.4|23
1647945540000|2022-03-22 10:39:00|33891.8|33871.8|33893.2|33873.2|33893.7|33873.7|33890.2|33870.2|22
1647945550000|2022-03-22 10:39:10|33893.1|33873.1|33889.3|33869.3|33894.9|33874.9|33889.3|33869.3|33
1647945560000|2022-03-22 10:39:20|33891|33871|33888.5|33868.5|33893|33873|33884.8|33864.8|29
1647945570000|2022-03-22 10:39:30|33889.1|33869.1|33889.5|33869.5|33890.2|33870.2|33887.2|33867.2|25
1647945580000|2022-03-22 10:39:40|33888.8|33868.8|33888.6|33868.6|33889.8|33869.8|33886.8|33866.8|26
1647945590000|2022-03-22 10:39:50|33888.5|33868.5|33892.5|33872.5|33892.6|33872.6|33888.3|33868.3|19
1647945600000|2022-03-22 10:40:00|33892|33872|33894|33874|33895.1|33875.1|33890.5|33870.5|29
1647945610000|2022-03-22 10:40:10|33893.3|33873.3|33894.1|33874.1|33894.4|33874.4|33891.2|33871.2|21
1647945620000|2022-03-22 10:40:20|33893.3|33873.3|33894.2|33874.2|33895|33875|33891.7|33871.7|25
1647945630000|2022-03-22 10:40:30|33894.3|33874.3|33897.1|33877.1|33897.4|33877.4|33894.1|33874.1|22
1647945640000|2022-03-22 10:40:40|33896.9|33876.9|33896.6|33876.6|33897.6|33877.6|33890.5|33870.5|26
1647945650000|2022-03-22 10:40:50|33897.1|33877.1|33897.1|33877.1|33898.3|33878.3|33895.5|33875.5|27
1647945660000|2022-03-22 10:41:00|33900.9|33880.9|33899.1|33879.1|33901.2|33881.2|33890.5|33870.5|19
1647945670000|2022-03-22 10:41:10|33899.5|33879.5|33902.2|33882.2|33902.4|33882.4|33899.5|33879.5|24
1647945680000|2022-03-22 10:41:20|33901.5|33881.5|33901.7|33881.7|33902.2|33882.2|33900.7|33880.7|18
1647945690000|2022-03-22 10:41:30|33901.6|33881.6|33902.7|33882.7|33902.9|33882.9|33900.8|33880.8|11
1647945700000|2022-03-22 10:41:40|33902.6|33882.6|33904.4|33884.4|33905.1|33885.1|33899.2|33879.2|21
1647945710000|2022-03-22 10:41:50|33903.4|33883.4|33900.3|33880.3|33904.4|33884.4|33899.8|33879.8|16
1647945720000|2022-03-22 10:42:00|33904.7|33884.7|33898.1|33878.1|33905|33885|33897.8|33877.8|35
1647945730000|2022-03-22 10:42:10|33899.1|33879.1|33897.6|33877.6|33900.5|33880.5|33894.4|33874.4|33
1647945740000|2022-03-22 10:42:20|33897.8|33877.8|33898|33878|33898.4|33878.4|33897.2|33877.2|18
1647945750000|2022-03-22 10:42:30|33898.3|33878.3|33895.8|33875.8|33898.3|33878.3|33894.2|33874.2|18
1647945760000|2022-03-22 10:42:40|33895.7|33875.7|33899.4|33879.4|33899.4|33879.4|33895.6|33875.6|22
1647945770000|2022-03-22 10:42:50|33899.2|33879.2|33904|33884|33904|33884|33898.8|33878.8|14
1647945780000|2022-03-22 10:43:00|33903|33883|33905.7|33885.7|33907.2|33887.2|33902.2|33882.2|25
1647945790000|2022-03-22 10:43:10|33905.5|33885.5|33907.9|33887.9|33910.2|33890.2|33894.4|33874.4|23
1647945800000|2022-03-22 10:43:20|33913.6|33893.6|33914.7|33894.7|33916.5|33896.5|33902.2|33882.2|31
1647945810000|2022-03-22 10:43:30|33914.5|33894.5|33914.3|33894.3|33917|33897|33904.2|33884.2|26
1647945820000|2022-03-22 10:43:40|33914.9|33894.9|33910.1|33890.1|33915.4|33895.4|33893|33873|25
1647945830000|2022-03-22 10:43:50|33909.7|33889.7|33907.7|33887.7|33910.9|33890.9|33895.7|33875.7|23
1647945840000|2022-03-22 10:44:00|33907.8|33887.8|33906.1|33886.1|33910.1|33890.1|33905|33885|18
1647945850000|2022-03-22 10:44:10|33905.6|33885.6|33904.6|33884.6|33906.8|33886.8|33904.2|33884.2|17
1647945860000|2022-03-22 10:44:20|33904.9|33884.9|33906.6|33886.6|33907.5|33887.5|33904.8|33884.8|15
1647945870000|2022-03-22 10:44:30|33906.7|33886.7|33908.1|33888.1|33909.6|33889.6|33906.3|33886.3|21
1647945880000|2022-03-22 10:44:40|33907.9|33887.9|33906.6|33886.6|33908.6|33888.6|33906.6|33886.6|17
1647945890000|2022-03-22 10:44:50|33906.5|33886.5|33900|33880|33907.1|33887.1|33896|33876|26
1647945900000|2022-03-22 10:45:00|33899.3|33879.3|33895.7|33875.7|33899.7|33879.7|33894.7|33874.7|29
1647945910000|2022-03-22 10:45:10|33895.5|33875.5|33897.8|33877.8|33898|33878|33894.9|33874.9|25
1647945920000|2022-03-22 10:45:20|33898.1|33878.1|33899.2|33879.2|33899.2|33879.2|33898.1|33878.1|18
1647945930000|2022-03-22 10:45:30|33898.4|33878.4|33898.8|33878.8|33899.6|33879.6|33898.4|33878.4|19
1647945940000|2022-03-22 10:45:40|33898.5|33878.5|33899.7|33879.7|33900.1|33880.1|33898.5|33878.5|19
1647945950000|2022-03-22 10:45:50|33899.5|33879.5|33899.2|33879.2|33900.5|33880.5|33899.2|33879.2|25
1647945960000|2022-03-22 10:46:00|33899.5|33879.5|33899.7|33879.7|33900.6|33880.6|33899.3|33879.3|27
1647945970000|2022-03-22 10:46:10|33899.9|33879.9|33898.8|33878.8|33900.4|33880.4|33898.8|33878.8|22
1647945980000|2022-03-22 10:46:20|33899|33879|33899.1|33879.1|33900.5|33880.5|33898.7|33878.7|31
1647945990000|2022-03-22 10:46:30|33899.2|33879.2|33898.6|33878.6|33901|33881|33897.2|33877.2|30
1647946000000|2022-03-22 10:46:40|33898|33878|33899.3|33879.3|33899.6|33879.6|33898|33878|16
1647946010000|2022-03-22 10:46:50|33899.2|33879.2|33901.9|33881.9|33902.1|33882.1|33898.8|33878.8|33
1647946020000|2022-03-22 10:47:00|33901.2|33881.2|33901.5|33881.5|33902.4|33882.4|33901.1|33881.1|23
1647946030000|2022-03-22 10:47:10|33901.7|33881.7|33900.3|33880.3|33902.4|33882.4|33898.7|33878.7|25
1647946040000|2022-03-22 10:47:20|33900.7|33880.7|33900.5|33880.5|33902|33882|33899|33879|21
1647946050000|2022-03-22 10:47:30|33899.7|33879.7|33902.4|33882.4|33903.4|33883.4|33899.3|33879.3|20
1647946060000|2022-03-22 10:47:40|33901.5|33881.5|33900.2|33880.2|33901.7|33881.7|33898.5|33878.5|28
1647946070000|2022-03-22 10:47:50|33900.3|33880.3|33901.6|33881.6|33901.8|33881.8|33900.3|33880.3|18
1647946080000|2022-03-22 10:48:00|33900.6|33880.6|33898.6|33878.6|33900.8|33880.8|33897.9|33877.9|14
1647946090000|2022-03-22 10:48:10|33898.5|33878.5|33899.9|33879.9|33899.9|33879.9|33897.5|33877.5|20
1647946100000|2022-03-22 10:48:20|33899.6|33879.6|33897.7|33877.7|33900.2|33880.2|33897.1|33877.1|13
1647946110000|2022-03-22 10:48:30|33898.5|33878.5|33900|33880|33901.3|33881.3|33896.4|33876.4|20
1647946120000|2022-03-22 10:48:40|33899.9|33879.9|33901.1|33881.1|33901.7|33881.7|33895.6|33875.6|23
1647946130000|2022-03-22 10:48:50|33900.2|33880.2|33900.1|33880.1|33901.3|33881.3|33899.7|33879.7|15
1647946140000|2022-03-22 10:49:00|33900|33880|33896.2|33876.2|33901.2|33881.2|33895.4|33875.4|23
1647946150000|2022-03-22 10:49:10|33897.7|33877.7|33895.9|33875.9|33897.7|33877.7|33895.3|33875.3|24
1647946160000|2022-03-22 10:49:20|33896.5|33876.5|33895|33875|33898.3|33878.3|33894.2|33874.2|22
1647946170000|2022-03-22 10:49:30|33895.4|33875.4|33896.1|33876.1|33897.7|33877.7|33893.1|33873.1|28
1647946180000|2022-03-22 10:49:40|33894.8|33874.8|33893|33873|33896.6|33876.6|33890.6|33870.6|34
1647946190000|2022-03-22 10:49:50|33893.5|33873.5|33898.2|33878.2|33901.9|33881.9|33886.7|33866.7|38
1647946200000|2022-03-22 10:50:00|33899|33879|33896.1|33876.1|33900.2|33880.2|33894.9|33874.9|30
1647946210000|2022-03-22 10:50:10|33895.8|33875.8|33898.4|33878.4|33898.8|33878.8|33895.2|33875.2|20
1647946220000|2022-03-22 10:50:20|33898.6|33878.6|33897|33877|33899.2|33879.2|33896.1|33876.1|13
1647946230000|2022-03-22 10:50:30|33895.7|33875.7|33898.8|33878.8|33898.8|33878.8|33894.1|33874.1|20
1647946240000|2022-03-22 10:50:40|33899.5|33879.5|33899.2|33879.2|33899.5|33879.5|33894.1|33874.1|28
1647946250000|2022-03-22 10:50:50|33899|33879|33899|33879|33899.6|33879.6|33897.2|33877.2|18
1647946260000|2022-03-22 10:51:00|33898|33878|33898.3|33878.3|33899.4|33879.4|33898|33878|15
1647946270000|2022-03-22 10:51:10|33896.4|33876.4|33895.4|33875.4|33897|33877|33893.2|33873.2|27
1647946280000|2022-03-22 10:51:20|33895.7|33875.7|33895.8|33875.8|33896.6|33876.6|33894.8|33874.8|21
1647946290000|2022-03-22 10:51:30|33896.2|33876.2|33896.2|33876.2|33897.8|33877.8|33895.6|33875.6|22
1647946300000|2022-03-22 10:51:40|33896.3|33876.3|33897.2|33877.2|33897.6|33877.6|33894.9|33874.9|20
1647946310000|2022-03-22 10:51:50|33898.2|33878.2|33897.2|33877.2|33898.3|33878.3|33895.9|33875.9|13
1647946320000|2022-03-22 10:52:00|33896.9|33876.9|33895.3|33875.3|33897.5|33877.5|33893.2|33873.2|30
1647946330000|2022-03-22 10:52:10|33894.9|33874.9|33893.9|33873.9|33897.3|33877.3|33892.1|33872.1|33
1647946340000|2022-03-22 10:52:20|33893.7|33873.7|33893.4|33873.4|33895|33875|33892.8|33872.8|22
1647946350000|2022-03-22 10:52:30|33894.4|33874.4|33894.9|33874.9|33896.8|33876.8|33893.4|33873.4|26
1647946360000|2022-03-22 10:52:40|33895|33875|33895.7|33875.7|33897.8|33877.8|33893.1|33873.1|30
1647946370000|2022-03-22 10:52:50|33897.3|33877.3|33896.3|33876.3|33897.7|33877.7|33894.1|33874.1|29
1647946380000|2022-03-22 10:53:00|33896.1|33876.1|33898.6|33878.6|33901.1|33881.1|33894.2|33874.2|27
1647946390000|2022-03-22 10:53:10|33899.1|33879.1|33898.6|33878.6|33900.4|33880.4|33897.5|33877.5|23
1647946400000|2022-03-22 10:53:20|33898.9|33878.9|33898.9|33878.9|33898.9|33878.9|33894.6|33874.6|16
1647946410000|2022-03-22 10:53:30|33898.5|33878.5|33900.8|33880.8|33900.8|33880.8|33898.5|33878.5|16
1647946420000|2022-03-22 10:53:40|33901.8|33881.8|33896.5|33876.5|33902.4|33882.4|33896.5|33876.5|15
1647946430000|2022-03-22 10:53:50|33896.7|33876.7|33896.4|33876.4|33896.8|33876.8|33896.1|33876.1|15
1647946440000|2022-03-22 10:54:00|33896.5|33876.5|33892.6|33872.6|33897.6|33877.6|33890.6|33870.6|20
1647946450000|2022-03-22 10:54:10|33892.3|33872.3|33893.6|33873.6|33893.8|33873.8|33891.5|33871.5|20
1647946460000|2022-03-22 10:54:20|33893.4|33873.4|33890.4|33870.4|33893.6|33873.6|33889.5|33869.5|15
1647946470000|2022-03-22 10:54:30|33890.2|33870.2|33894.8|33874.8|33894.8|33874.8|33888.5|33868.5|16
1647946480000|2022-03-22 10:54:40|33894.7|33874.7|33890.4|33870.4|33895.7|33875.7|33886.3|33866.3|22
1647946490000|2022-03-22 10:54:50|33889.9|33869.9|33887.9|33867.9|33891.1|33871.1|33887.4|33867.4|22
1647946500000|2022-03-22 10:55:00|33887.8|33867.8|33885.4|33865.4|33890.9|33870.9|33885.4|33865.4|22
1647946510000|2022-03-22 10:55:10|33885.7|33865.7|33882.1|33862.1|33886.5|33866.5|33882.1|33862.1|24
1647946520000|2022-03-22 10:55:20|33883.7|33863.7|33882.4|33862.4|33883.7|33863.7|33878.9|33858.9|28
1647946530000|2022-03-22 10:55:30|33882.6|33862.6|33884.5|33864.5|33885|33865|33881.3|33861.3|26
1647946540000|2022-03-22 10:55:40|33884.7|33864.7|33882.6|33862.6|33886.5|33866.5|33878|33858|34
1647946550000|2022-03-22 10:55:50|33882.5|33862.5|33879.7|33859.7|33882.5|33862.5|33878.8|33858.8|19
1647946560000|2022-03-22 10:56:00|33881.4|33861.4|33877|33857|33881.6|33861.6|33875.1|33855.1|25
1647946570000|2022-03-22 10:56:10|33877.2|33857.2|33879.9|33859.9|33881.6|33861.6|33876.6|33856.6|26
1647946580000|2022-03-22 10:56:20|33880|33860|33882.9|33862.9|33883.1|33863.1|33879.3|33859.3|27
1647946590000|2022-03-22 10:56:30|33882.7|33862.7|33875.9|33855.9|33883|33863|33875.9|33855.9|32
1647946600000|2022-03-22 10:56:40|33876|33856|33874.2|33854.2|33876.9|33856.9|33871.3|33851.3|34
1647946610000|2022-03-22 10:56:50|33874|33854|33870.8|33850.8|33877|33857|33870.3|33850.3|25
1647946620000|2022-03-22 10:57:00|33871.6|33851.6|33870.1|33850.1|33874.7|33854.7|33870|33850|32
1647946630000|2022-03-22 10:57:10|33870.2|33850.2|33871.2|33851.2|33871.3|33851.3|33869.4|33849.4|21
1647946640000|2022-03-22 10:57:20|33870.9|33850.9|33875.5|33855.5|33876.7|33856.7|33870.8|33850.8|31
1647946650000|2022-03-22 10:57:30|33876.1|33856.1|33873.2|33853.2|33877.7|33857.7|33871.7|33851.7|32
1647946660000|2022-03-22 10:57:40|33872.8|33852.8|33890.7|33840.7|33901.1|33856.9|33872.4|33832.5|22
1647946670000|2022-03-22 10:57:50|33893.3|33843.3|33879.1|33859.1|33893.3|33862|33873.9|33843.3|33
1647946680000|2022-03-22 10:58:00|33877.9|33857.9|33878.7|33858.7|33879.8|33859.8|33877.9|33857.9|17
1647946690000|2022-03-22 10:58:10|33878.6|33858.6|33878.8|33858.8|33879.2|33859.2|33876.5|33856.5|21
1647946700000|2022-03-22 10:58:20|33879.3|33859.3|33875.1|33855.1|33879.3|33859.3|33874.8|33854.8|32
1647946710000|2022-03-22 10:58:30|33875.2|33855.2|33876.4|33856.4|33895.6|33859.9|33874.8|33844.9|18
1647946720000|2022-03-22 10:58:40|33877.3|33857.3|33886|33866|33887.2|33867.2|33877.3|33857.3|31
1647946730000|2022-03-22 10:58:50|33885.6|33865.6|33879.2|33859.2|33905.3|33867.8|33878.7|33832.9|35
1647946740000|2022-03-22 10:59:00|33879.3|33859.3|33866.5|33846.5|33881.4|33861.4|33866.3|33846.3|38
1647946750000|2022-03-22 10:59:10|33869.8|33849.8|33865.2|33845.2|33869.8|33849.8|33864.6|33844.6|31
1647946760000|2022-03-22 10:59:20|33867.4|33847.4|33863.8|33843.8|33867.4|33847.4|33863.8|33843.8|22
1647946770000|2022-03-22 10:59:30|33863.6|33843.6|33863.5|33843.5|33865.8|33845.8|33863.1|33843.1|26
1647946780000|2022-03-22 10:59:40|33863.4|33843.4|33866|33846|33868.2|33848.2|33862.3|33842.3|35
1647946790000|2022-03-22 10:59:50|33865.6|33845.6|33853.7|33833.7|33865.6|33845.6|33853.7|33833.7|24
1647946800000|2022-03-22 11:00:00|33855.7|33835.7|33853.5|33833.5|33857.5|33837.5|33852.6|33832.6|27
1647946810000|2022-03-22 11:00:10|33853.4|33833.4|33850.3|33830.3|33853.6|33833.6|33848.2|33828.2|26
1647946820000|2022-03-22 11:00:20|33851.2|33831.2|33852.9|33832.9|33853.3|33833.3|33847.9|33827.9|29
1647946830000|2022-03-22 11:00:30|33852.5|33832.5|33851.9|33831.9|33853.3|33833.3|33850|33830|27
1647946840000|2022-03-22 11:00:40|33850.9|33830.9|33855.3|33835.3|33855.5|33835.5|33850.9|33830.9|20
1647946850000|2022-03-22 11:00:50|33855.5|33835.5|33864.6|33814.6|33876.7|33835.9|33845.8|33802.3|28
1647946860000|2022-03-22 11:01:00|33865.8|33815.8|33851.1|33831.1|33865.8|33831.3|33845.3|33814.4|33
1647946870000|2022-03-22 11:01:10|33850.5|33830.5|33849.8|33829.8|33851.4|33831.4|33849.2|33829.2|27
1647946880000|2022-03-22 11:01:20|33849.4|33829.4|33847.8|33827.8|33850.7|33830.7|33847.7|33827.7|24
1647946890000|2022-03-22 11:01:30|33847.7|33827.7|33847.8|33827.8|33852.8|33832.8|33847.2|33827.2|28
1647946900000|2022-03-22 11:01:40|33847.6|33827.6|33849|33829|33849.6|33829.6|33847.6|33827.6|22
1647946910000|2022-03-22 11:01:50|33849.1|33829.1|33847.3|33827.3|33849.9|33829.9|33847.3|33827.3|16
1647946920000|2022-03-22 11:02:00|33848.4|33828.4|33846.4|33826.4|33850.7|33830.7|33844.6|33824.6|29
1647946930000|2022-03-22 11:02:10|33845.9|33825.9|33846.8|33826.8|33848.5|33828.5|33843.3|33823.3|27
1647946940000|2022-03-22 11:02:20|33846.6|33826.6|33847|33827|33847.3|33827.3|33845.5|33825.5|20
1647946950000|2022-03-22 11:02:30|33846.8|33826.8|33850.5|33830.5|33852.8|33832.8|33846.1|33826.1|28
1647946960000|2022-03-22 11:02:40|33849.9|33829.9|33850.8|33830.8|33853.1|33833.1|33849.7|33829.7|25
1647946970000|2022-03-22 11:02:50|33850.4|33830.4|33851.3|33831.3|33851.3|33831.3|33849.9|33829.9|27
1647946980000|2022-03-22 11:03:00|33851.1|33831.1|33867.3|33817.3|33868.8|33834.6|33848.7|33816.8|33
1647946990000|2022-03-22 11:03:10|33866.6|33816.6|33851.1|33831.1|33878.1|33831.1|33851.1|33806.4|24
1647947000000|2022-03-22 11:03:20|33850.5|33830.5|33853.5|33833.5|33856.4|33836.4|33850.1|33830.1|21
1647947010000|2022-03-22 11:03:30|33854.5|33834.5|33854.6|33834.6|33879.4|33836|33853.9|33811.1|25
1647947020000|2022-03-22 11:03:40|33854.3|33834.3|33856.3|33836.3|33856.8|33836.8|33853.9|33833.9|24
1647947030000|2022-03-22 11:03:50|33856.5|33836.5|33856.4|33836.4|33856.5|33836.5|33855.7|33835.7|17
1647947040000|2022-03-22 11:04:00|33857.3|33837.3|33855.4|33835.4|33858.8|33838.8|33853.9|33833.9|27
1647947050000|2022-03-22 11:04:10|33855.2|33835.2|33854.7|33834.7|33856|33836|33854.7|33834.7|23
1647947060000|2022-03-22 11:04:20|33855.2|33835.2|33855.5|33835.5|33855.7|33835.7|33853.2|33833.2|21
1647947070000|2022-03-22 11:04:30|33855.6|33835.6|33853.8|33833.8|33855.6|33835.6|33853.5|33833.5|21
1647947080000|2022-03-22 11:04:40|33853.6|33833.6|33855.3|33835.3|33855.8|33835.8|33853|33833|26
1647947090000|2022-03-22 11:04:50|33854.6|33834.6|33855.5|33835.5|33855.6|33835.6|33854.3|33834.3|18
1647947100000|2022-03-22 11:05:00|33851.3|33831.3|33857.8|33837.8|33857.8|33837.8|33851.3|33831.3|24
1647947110000|2022-03-22 11:05:10|33857.7|33837.7|33859.2|33839.2|33859.4|33839.4|33857.5|33837.5|24
1647947120000|2022-03-22 11:05:20|33858.4|33838.4|33858.2|33838.2|33858.6|33838.6|33857.9|33837.9|13
1647947130000|2022-03-22 11:05:30|33858.4|33838.4|33853.7|33833.7|33862.8|33840.2|33849.8|33812.8|23
1647947140000|2022-03-22 11:05:40|33854|33834|33874.1|33824.1|33883.1|33842|33853|33811.1|23
1647947150000|2022-03-22 11:05:50|33874.9|33824.9|33860.9|33840.9|33875.5|33841.2|33860|33824.9|24
1647947160000|2022-03-22 11:06:00|33860.8|33840.8|33864.5|33844.5|33866.1|33846.1|33860.3|33840.3|22
1647947170000|2022-03-22 11:06:10|33864|33844|33879.4|33829.4|33880|33844.5|33863.3|33828.7|21
1647947180000|2022-03-22 11:06:20|33878.3|33828.3|33881.9|33831.9|33889.4|33846.9|33866.7|33819.7|12
1647947190000|2022-03-22 11:06:30|33880.5|33830.5|33865.3|33845.3|33882.9|33846|33864.9|33830.3|25
1647947200000|2022-03-22 11:06:40|33865.2|33845.2|33877.1|33827.1|33885.8|33845.4|33862.3|33816.3|18
1647947210000|2022-03-22 11:06:50|33878.1|33828.1|33862.2|33842.2|33878.1|33842.7|33861.7|33825.4|20
1647947220000|2022-03-22 11:07:00|33862.3|33842.3|33862.4|33842.4|33862.8|33842.8|33862.1|33842.1|12
1647947230000|2022-03-22 11:07:10|33862.5|33842.5|33865.1|33845.1|33865.6|33845.6|33862.5|33842.5|19
1647947240000|2022-03-22 11:07:20|33864.4|33844.4|33866.5|33846.5|33867.4|33847.4|33862.6|33842.6|16
1647947250000|2022-03-22 11:07:30|33878.5|33828.5|33867.6|33847.6|33880.9|33848.5|33866.1|33828.5|23
1647947260000|2022-03-22 11:07:40|33867.2|33847.2|33868.3|33848.3|33868.3|33848.3|33866.7|33846.7|17
1647947270000|2022-03-22 11:07:50|33867.9|33847.9|33869.2|33849.2|33869.9|33849.9|33866.8|33846.8|21
1647947280000|2022-03-22 11:08:00|33869.3|33849.3|33878.7|33858.7|33880.5|33860.5|33869.3|33849.3|24
1647947290000|2022-03-22 11:08:10|33878.2|33858.2|33885.5|33865.5|33885.9|33865.9|33878.2|33858.2|25
1647947300000|2022-03-22 11:08:20|33882.5|33862.5|33885.4|33835.4|33886.9|33862.7|33869.3|33833.2|32
1647947310000|2022-03-22 11:08:30|33869.5|33849.5|33870.4|33850.4|33873.2|33853.2|33868.2|33848.2|29
1647947320000|2022-03-22 11:08:40|33870.3|33850.3|33873.4|33853.4|33873.5|33853.5|33868.8|33848.8|20
1647947330000|2022-03-22 11:08:50|33874.1|33854.1|33876.4|33856.4|33876.4|33856.4|33873.1|33853.1|19
1647947340000|2022-03-22 11:09:00|33876.5|33856.5|33871.4|33851.4|33876.5|33856.5|33869.5|33849.5|27
1647947350000|2022-03-22 11:09:10|33873.8|33853.8|33886.8|33836.8|33899.6|33853.8|33872.1|33826.6|25
1647947360000|2022-03-22 11:09:20|33887.5|33837.5|33886|33836|33896.2|33838|33884.8|33828|29
1647947370000|2022-03-22 11:09:30|33885.7|33835.7|33882.9|33832.9|33895.7|33851.6|33871.6|33823.7|34
1647947380000|2022-03-22 11:09:40|33883.1|33833.1|33881.3|33831.3|33883.3|33833.3|33880.2|33830.2|26
1647947390000|2022-03-22 11:09:50|33880.8|33830.8|33882.2|33832.2|33883.2|33833.2|33880.8|33830.8|25
1647947400000|2022-03-22 11:10:00|33882.3|33832.3|33867.8|33847.8|33886.3|33850.7|33866.8|33831.3|31
1647947410000|2022-03-22 11:10:10|33868.9|33848.9|33870.2|33850.2|33870.3|33850.3|33867.9|33847.9|20
1647947420000|2022-03-22 11:10:20|33871|33851|33870.2|33850.2|33871.8|33851.8|33870.2|33850.2|8
1647947430000|2022-03-22 11:10:30|33871.1|33851.1|33870.8|33850.8|33871.6|33851.6|33870.5|33850.5|17
1647947440000|2022-03-22 11:10:40|33871.5|33851.5|33869.8|33849.8|33872.1|33852.1|33869.8|33849.8|14
1647947450000|2022-03-22 11:10:50|33869.7|33849.7|33868.3|33848.3|33870.2|33850.2|33867.6|33847.6|16
1647947460000|2022-03-22 11:11:00|33869.1|33849.1|33868.5|33848.5|33870|33850|33868.5|33848.5|21
1647947470000|2022-03-22 11:11:10|33868.7|33848.7|33873.1|33853.1|33896.5|33853.2|33868.7|33828.3|26
1647947480000|2022-03-22 11:11:20|33872.5|33852.5|33871.8|33851.8|33873.6|33853.6|33871.1|33851.1|21
1647947490000|2022-03-22 11:11:30|33871.5|33851.5|33871.5|33851.5|33873.7|33853.7|33871.4|33851.4|19
1647947500000|2022-03-22 11:11:40|33871.3|33851.3|33871.6|33851.6|33872.3|33852.3|33869.7|33849.7|22
1647947510000|2022-03-22 11:11:50|33871.7|33851.7|33871.5|33851.5|33871.8|33851.8|33871.3|33851.3|14
1647947520000|2022-03-22 11:12:00|33871.4|33851.4|33869.5|33849.5|33871.4|33851.4|33869.5|33849.5|12
1647947530000|2022-03-22 11:12:10|33869.6|33849.6|33869.3|33849.3|33871.2|33851.2|33865.8|33845.8|22
1647947540000|2022-03-22 11:12:20|33869.6|33849.6|33869.3|33849.3|33869.6|33849.6|33868|33848|13
1647947550000|2022-03-22 11:12:30|33868.8|33848.8|33867.7|33847.7|33868.9|33848.9|33866.8|33846.8|15
1647947560000|2022-03-22 11:12:40|33867.8|33847.8|33867.5|33847.5|33868.1|33848.1|33867|33847|11
1647947570000|2022-03-22 11:12:50|33867.4|33847.4|33867.6|33847.6|33868.4|33848.4|33866.2|33846.2|22
1647947580000|2022-03-22 11:13:00|33867.2|33847.2|33866.3|33846.3|33868.2|33848.2|33865.7|33845.7|27
1647947590000|2022-03-22 11:13:10|33865.4|33845.4|33867.8|33847.8|33868.2|33848.2|33865.4|33845.4|15
1647947600000|2022-03-22 11:13:20|33867.7|33847.7|33865|33845|33867.7|33847.7|33865|33845|18
1647947610000|2022-03-22 11:13:30|33865.2|33845.2|33865.3|33845.3|33866.8|33846.8|33865.2|33845.2|18
1647947620000|2022-03-22 11:13:40|33864.7|33844.7|33867.3|33847.3|33867.8|33847.8|33864.5|33844.5|16
1647947630000|2022-03-22 11:13:50|33867.2|33847.2|33865.7|33845.7|33867.2|33847.2|33865.7|33845.7|14
1647947640000|2022-03-22 11:14:00|33866.1|33846.1|33867.5|33847.5|33867.5|33847.5|33865.6|33845.6|17
1647947650000|2022-03-22 11:14:10|33867.1|33847.1|33864|33844|33867.4|33847.4|33862.4|33842.4|16
1647947660000|2022-03-22 11:14:20|33863.9|33843.9|33865.2|33845.2|33865.3|33845.3|33862.4|33842.4|21
1647947670000|2022-03-22 11:14:30|33864.9|33844.9|33864|33844|33865.2|33845.2|33864|33844|12
1647947680000|2022-03-22 11:14:40|33864.1|33844.1|33864.6|33844.6|33864.6|33844.6|33863.5|33843.5|7
1647947690000|2022-03-22 11:14:50|33864.5|33844.5|33864.5|33844.5|33865.2|33845.2|33863.7|33843.7|15
1647947700000|2022-03-22 11:15:00|33864.7|33844.7|33864.6|33844.6|33865.4|33845.4|33861.6|33841.6|24
1647947710000|2022-03-22 11:15:10|33864.3|33844.3|33879.1|33829.1|33889.2|33845|33864.2|33819.9|21
1647947720000|2022-03-22 11:15:20|33879|33829|33879.5|33829.5|33889.5|33829.8|33879|33819.8|20
1647947730000|2022-03-22 11:15:30|33878.8|33828.8|33858.9|33838.9|33879.1|33841.4|33857.8|33826.5|20
1647947740000|2022-03-22 11:15:40|33858|33838|33861.1|33841.1|33861.1|33841.1|33857.9|33837.9|25
1647947750000|2022-03-22 11:15:50|33860.9|33840.9|33858.8|33838.8|33861.2|33841.2|33858.4|33838.4|22
1647947760000|2022-03-22 11:16:00|33858.6|33838.6|33857.7|33837.7|33860|33840|33857.5|33837.5|19
1647947770000|2022-03-22 11:16:10|33856.6|33836.6|33857.5|33837.5|33857.5|33837.5|33855|33835|25
1647947780000|2022-03-22 11:16:20|33857.3|33837.3|33878.7|33828.7|33887.9|33845|33854.6|33819.6|26
1647947790000|2022-03-22 11:16:30|33879.9|33829.9|33867.5|33847.5|33881.8|33847.5|33867.3|33828.3|24
1647947800000|2022-03-22 11:16:40|33867.6|33847.6|33865.5|33845.5|33867.6|33847.6|33865.3|33845.3|24
1647947810000|2022-03-22 11:16:50|33865.8|33845.8|33861.7|33841.7|33865.8|33845.8|33861.7|33841.7|24
1647947820000|2022-03-22 11:17:00|33862.1|33842.1|33865|33845|33865.2|33845.2|33862.1|33842.1|20
1647947830000|2022-03-22 11:17:10|33864.9|33844.9|33866.6|33846.6|33867.3|33847.3|33863.7|33843.7|27
1647947840000|2022-03-22 11:17:20|33866.8|33846.8|33865.7|33845.7|33866.8|33846.8|33864.3|33844.3|15
1647947850000|2022-03-22 11:17:30|33865.8|33845.8|33866.6|33846.6|33866.6|33846.6|33865|33845|18
1647947860000|2022-03-22 11:17:40|33866.3|33846.3|33866.6|33846.6|33868|33848|33865|33845|17
1647947870000|2022-03-22 11:17:50|33864.8|33844.8|33895.6|33826.1|33895.6|33848.1|33864.8|33826.1|25
1647947880000|2022-03-22 11:18:00|33884.9|33834.9|33884.8|33834.8|33895.8|33837.1|33883.1|33826.5|28
1647947890000|2022-03-22 11:18:10|33885.2|33835.2|33884.7|33834.7|33886.3|33836.3|33882.7|33832.7|18
1647947900000|2022-03-22 11:18:20|33884.3|33834.3|33885.9|33835.9|33885.9|33835.9|33884.3|33834.3|13
1647947910000|2022-03-22 11:18:30|33885.7|33835.7|33896.3|33827.7|33896.7|33837.4|33885|33827.6|22
1647947920000|2022-03-22 11:18:40|33887.2|33837.2|33886.5|33836.5|33896.7|33838.2|33882|33827.3|24
1647947930000|2022-03-22 11:18:50|33886.1|33836.1|33886.5|33836.5|33896.5|33837|33885.9|33826.8|16
1647947940000|2022-03-22 11:19:00|33887.6|33837.6|33886.4|33836.4|33887.6|33837.6|33885.6|33835.6|21
1647947950000|2022-03-22 11:19:10|33886.2|33836.2|33873.2|33853.2|33886.2|33853.2|33865.8|33828.8|24
1647947960000|2022-03-22 11:19:20|33872.2|33852.2|33872.8|33852.8|33873.8|33853.8|33867.3|33847.3|23
1647947970000|2022-03-22 11:19:30|33872.3|33852.3|33871.4|33851.4|33872.9|33852.9|33870.1|33850.1|17
1647947980000|2022-03-22 11:19:40|33871.7|33851.7|33872.6|33852.6|33873|33853|33871.3|33851.3|14
1647947990000|2022-03-22 11:19:50|33872.4|33852.4|33889.6|33869.6|33892|33872|33872.3|33852.3|26
1647948000000|2022-03-22 11:20:00|33889.1|33869.1|33888.6|33868.6|33890.3|33870.3|33886.8|33866.8|25
1647948010000|2022-03-22 11:20:10|33888.7|33868.7|33887.2|33867.2|33889.6|33869.6|33887.2|33867.2|26
1647948020000|2022-03-22 11:20:20|33887.4|33867.4|33888.8|33868.8|33888.9|33868.9|33887.2|33867.2|25
1647948030000|2022-03-22 11:20:30|33889.7|33869.7|33892.5|33872.5|33893.8|33873.8|33889.7|33869.7|15
1647948040000|2022-03-22 11:20:40|33893.1|33873.1|33890.3|33870.3|33894.7|33874.7|33889.6|33869.6|20
1647948050000|2022-03-22 11:20:50|33889.9|33869.9|33890.7|33870.7|33891.9|33871.9|33889.7|33869.7|18
1647948060000|2022-03-22 11:21:00|33890.8|33870.8|33892.6|33872.6|33896.3|33876.3|33890.1|33870.1|24
1647948070000|2022-03-22 11:21:10|33892.5|33872.5|33891.4|33871.4|33893.8|33873.8|33889.5|33869.5|23
1647948080000|2022-03-22 11:21:20|33890.1|33870.1|33889.5|33869.5|33890.8|33870.8|33887.7|33867.7|22
1647948090000|2022-03-22 11:21:30|33889.3|33869.3|33894.3|33874.3|33894.6|33874.6|33889.3|33869.3|30
1647948100000|2022-03-22 11:21:40|33893.5|33873.5|33896.2|33876.2|33897.5|33877.5|33893.2|33873.2|25
1647948110000|2022-03-22 11:21:50|33896|33876|33893.7|33873.7|33896|33876|33893.4|33873.4|25
1647948120000|2022-03-22 11:22:00|33894.4|33874.4|33889.7|33869.7|33896.2|33876.2|33889.7|33869.7|31
1647948130000|2022-03-22 11:22:10|33889.2|33869.2|33885.4|33865.4|33890.9|33870.9|33885.4|33865.4|20
1647948140000|2022-03-22 11:22:20|33886.8|33866.8|33884.3|33864.3|33889.3|33869.3|33881.5|33861.5|25
1647948150000|2022-03-22 11:22:30|33883.6|33863.6|33884|33864|33889|33869|33880.7|33860.7|18
1647948160000|2022-03-22 11:22:40|33885.7|33865.7|33883.6|33863.6|33885.7|33865.7|33883.6|33863.6|13
1647948170000|2022-03-22 11:22:50|33884|33864|33884.2|33864.2|33884.4|33864.4|33883.9|33863.9|10
1647948180000|2022-03-22 11:23:00|33884.1|33864.1|33883.3|33863.3|33886.4|33866.4|33882.1|33862.1|20
1647948190000|2022-03-22 11:23:10|33883.2|33863.2|33882|33862|33883.2|33863.2|33881.1|33861.1|15
1647948200000|2022-03-22 11:23:20|33881.9|33861.9|33881.5|33861.5|33883.4|33863.4|33880.1|33860.1|23
1647948210000|2022-03-22 11:23:30|33883.4|33863.4|33881.9|33861.9|33883.4|33863.4|33881.7|33861.7|29
1647948220000|2022-03-22 11:23:40|33882|33862|33879.6|33859.6|33883.5|33863.5|33879.6|33859.6|13
1647948230000|2022-03-22 11:23:50|33879.9|33859.9|33884.5|33864.5|33884.9|33864.9|33877.8|33857.8|26
1647948240000|2022-03-22 11:24:00|33884.8|33864.8|33881.5|33861.5|33884.8|33864.8|33877.6|33857.6|28
1647948250000|2022-03-22 11:24:10|33881.4|33861.4|33880|33860|33881.7|33861.7|33880|33860|18
1647948260000|2022-03-22 11:24:20|33880.7|33860.7|33882.5|33862.5|33883.2|33863.2|33880.6|33860.6|19
1647948270000|2022-03-22 11:24:30|33882.4|33862.4|33881.4|33861.4|33882.5|33862.5|33880.8|33860.8|16
1647948280000|2022-03-22 11:24:40|33881.7|33861.7|33880.7|33860.7|33881.7|33861.7|33880.7|33860.7|14
1647948290000|2022-03-22 11:24:50|33881|33861|33881.5|33861.5|33882.3|33862.3|33880.1|33860.1|14
1647948300000|2022-03-22 11:25:00|33880.6|33860.6|33880.9|33860.9|33881.3|33861.3|33880.3|33860.3|19
1647948310000|2022-03-22 11:25:10|33880.4|33860.4|33882|33862|33882.2|33862.2|33879.8|33859.8|12
1647948320000|2022-03-22 11:25:20|33882.2|33862.2|33880.7|33860.7|33882.2|33862.2|33880.4|33860.4|13
1647948330000|2022-03-22 11:25:30|33876.8|33856.8|33883.6|33863.6|33883.6|33863.6|33876.8|33856.8|24
1647948340000|2022-03-22 11:25:40|33883.3|33863.3|33880.6|33860.6|33883.4|33863.4|33880.6|33860.6|22
1647948350000|2022-03-22 11:25:50|33880.4|33860.4|33876.2|33856.2|33881.5|33861.5|33875|33855|24
1647948360000|2022-03-22 11:26:00|33877|33857|33879.9|33859.9|33883.1|33863.1|33877|33857|20
1647948370000|2022-03-22 11:26:10|33880.1|33860.1|33881.2|33861.2|33881.6|33861.6|33879.6|33859.6|16
1647948380000|2022-03-22 11:26:20|33881.3|33861.3|33882.2|33862.2|33882.5|33862.5|33880.3|33860.3|29
1647948390000|2022-03-22 11:26:30|33882.1|33862.1|33880.9|33860.9|33882.1|33862.1|33880.9|33860.9|19
1647948400000|2022-03-22 11:26:40|33881.2|33861.2|33881.9|33861.9|33882|33862|33880.6|33860.6|12
1647948410000|2022-03-22 11:26:50|33881.8|33861.8|33881.3|33861.3|33881.8|33861.8|33880.3|33860.3|11
1647948420000|2022-03-22 11:27:00|33882.5|33862.5|33880.4|33860.4|33882.5|33862.5|33880|33860|21
1647948430000|2022-03-22 11:27:10|33880.5|33860.5|33882.1|33862.1|33883.3|33863.3|33880.3|33860.3|15
1647948440000|2022-03-22 11:27:20|33882.8|33862.8|33885|33865|33885|33865|33880.6|33860.6|18
1647948450000|2022-03-22 11:27:30|33884.6|33864.6|33885.6|33865.6|33886.3|33866.3|33884.1|33864.1|21
1647948460000|2022-03-22 11:27:40|33885.4|33865.4|33886.6|33866.6|33886.6|33866.6|33885.4|33865.4|12
1647948470000|2022-03-22 11:27:50|33886.5|33866.5|33886.4|33866.4|33886.7|33866.7|33886|33866|17
1647948480000|2022-03-22 11:28:00|33886.5|33866.5|33886.3|33866.3|33888.3|33868.3|33885.5|33865.5|21
1647948490000|2022-03-22 11:28:10|33886.1|33866.1|33885.5|33865.5|33886.3|33866.3|33885.2|33865.2|13
1647948500000|2022-03-22 11:28:20|33885.7|33865.7|33883|33863|33886|33866|33883|33863|25
1647948510000|2022-03-22 11:28:30|33881.8|33861.8|33867.2|33847.2|33896.6|33862.4|33858.6|33815.9|32
1647948520000|2022-03-22 11:28:40|33866.8|33846.8|33868.8|33848.8|33868.8|33848.8|33866.8|33846.8|16
1647948530000|2022-03-22 11:28:50|33867.9|33847.9|33857|33837|33868.1|33848.1|33855.9|33835.9|22
1647948540000|2022-03-22 11:29:00|33857.4|33837.4|33857.1|33837.1|33858.4|33838.4|33856.5|33836.5|24
1647948550000|2022-03-22 11:29:10|33856.5|33836.5|33871.7|33821.7|33884.6|33839.9|33856.5|33811.9|22
1647948560000|2022-03-22 11:29:20|33872.6|33822.6|33872.8|33822.8|33885.6|33824|33872.6|33812.3|20
1647948570000|2022-03-22 11:29:30|33872.6|33822.6|33861|33841|33874.4|33841|33858.4|33822.2|20
1647948580000|2022-03-22 11:29:40|33860.9|33840.9|33862.4|33842.4|33864|33844|33860.9|33840.9|26
1647948590000|2022-03-22 11:29:50|33862.5|33842.5|33862.7|33842.7|33863.1|33843.1|33861.2|33841.2|26
1647948600000|2022-03-22 11:30:00|33862.4|33842.4|33853.9|33833.9|33881.6|33842.9|33853.9|33810.7|27
1647948610000|2022-03-22 11:30:10|33856.2|33836.2|33857.3|33837.3|33857.7|33837.7|33855.6|33835.6|31
1647948620000|2022-03-22 11:30:20|33856.9|33836.9|33856.7|33836.7|33857.6|33837.6|33855.2|33835.2|17
1647948630000|2022-03-22 11:30:30|33856.6|33836.6|33858|33838|33858.8|33838.8|33854.7|33834.7|24
1647948640000|2022-03-22 11:30:40|33857.8|33837.8|33863.2|33843.2|33863.2|33843.2|33857.7|33837.7|29
1647948650000|2022-03-22 11:30:50|33861.7|33841.7|33862.9|33842.9|33863.4|33843.4|33861.1|33841.1|31
1647948660000|2022-03-22 11:31:00|33863|33843|33862.4|33842.4|33863.4|33843.4|33859.2|33839.2|34
1647948670000|2022-03-22 11:31:10|33862.3|33842.3|33863.8|33843.8|33864.3|33844.3|33862.2|33842.2|28
1647948680000|2022-03-22 11:31:20|33863.5|33843.5|33864.1|33844.1|33884.6|33845.9|33859.8|33816.3|28
1647948690000|2022-03-22 11:31:30|33860.6|33840.6|33867.9|33847.9|33869|33849|33859.9|33839.9|30
1647948700000|2022-03-22 11:31:40|33868.9|33848.9|33885.8|33835.8|33894.9|33851.4|33868.9|33819.2|30
1647948710000|2022-03-22 11:31:50|33886|33836|33888|33838|33889|33839|33885.4|33835.4|27
1647948720000|2022-03-22 11:32:00|33887.4|33837.4|33873.7|33853.7|33888.5|33854.9|33871.8|33836.4|33
1647948730000|2022-03-22 11:32:10|33873.3|33853.3|33875.6|33855.6|33885.3|33865.3|33872.3|33852.3|35
1647948740000|2022-03-22 11:32:20|33875.7|33855.7|33893.4|33843.4|33901.6|33856|33875.7|33829.5|33
1647948750000|2022-03-22 11:32:30|33893.3|33843.3|33904.3|33835|33904.7|33846|33892.5|33831.3|33
1647948760000|2022-03-22 11:32:40|33903.6|33834.3|33884.8|33864.8|33907.1|33864.8|33880.9|33834.3|35
1647948770000|2022-03-22 11:32:50|33883|33863|33877.6|33857.6|33885|33865|33876.4|33856.4|34
1647948780000|2022-03-22 11:33:00|33878.1|33858.1|33892.1|33842.1|33900.9|33858.1|33876.2|33829.4|29
1647948790000|2022-03-22 11:33:10|33892.8|33842.8|33894.9|33844.9|33901.3|33846.1|33892|33833.1|29
1647948800000|2022-03-22 11:33:20|33895|33845|33883.2|33863.2|33909.3|33865.2|33882.2|33834.8|28
1647948810000|2022-03-22 11:33:30|33883.7|33863.7|33883.3|33863.3|33886.6|33866.6|33883.1|33863.1|24
1647948820000|2022-03-22 11:33:40|33883.6|33863.6|33883.5|33863.5|33886.8|33866.8|33881.9|33861.9|29
1647948830000|2022-03-22 11:33:50|33882.3|33862.3|33885.3|33865.3|33886.1|33866.1|33881.8|33861.8|28
1647948840000|2022-03-22 11:34:00|33885.9|33865.9|33884.2|33864.2|33886.3|33866.3|33883|33863|23
1647948850000|2022-03-22 11:34:10|33883.6|33863.6|33885.2|33865.2|33886.4|33866.4|33883.6|33863.6|30
1647948860000|2022-03-22 11:34:20|33884.3|33864.3|33883.5|33863.5|33884.5|33864.5|33882.7|33862.7|22
1647948870000|2022-03-22 11:34:30|33883.1|33863.1|33888|33868|33911.6|33870.5|33883|33842.3|26
1647948880000|2022-03-22 11:34:40|33887.9|33867.9|33889.1|33869.1|33892.1|33872.1|33887.3|33867.3|22
1647948890000|2022-03-22 11:34:50|33890.7|33870.7|33889.7|33869.7|33891|33871|33888.1|33868.1|29
1647948900000|2022-03-22 11:35:00|33890.3|33870.3|33887.1|33867.1|33914.5|33871.6|33885.6|33833.9|30
1647948910000|2022-03-22 11:35:10|33886.7|33866.7|33897.4|33877.4|33898.2|33878.2|33886.2|33866.2|21
1647948920000|2022-03-22 11:35:20|33896.9|33876.9|33898.6|33878.6|33899.3|33879.3|33895.8|33875.8|29
1647948930000|2022-03-22 11:35:30|33899.6|33879.6|33903.2|33883.2|33904.1|33884.1|33899.6|33879.6|36
1647948940000|2022-03-22 11:35:40|33903.3|33883.3|33895.7|33875.7|33903.4|33883.4|33893.1|33873.1|33
1647948950000|2022-03-22 11:35:50|33895.9|33875.9|33903.8|33883.8|33903.8|33883.8|33895.8|33875.8|33
1647948960000|2022-03-22 11:36:00|33902.5|33882.5|33900.4|33880.4|33902.6|33882.6|33895.7|33875.7|28
1647948970000|2022-03-22 11:36:10|33900.5|33880.5|33896.1|33876.1|33900.6|33880.6|33894.9|33874.9|22
1647948980000|2022-03-22 11:36:20|33898.5|33878.5|33899|33879|33899.4|33879.4|33896.4|33876.4|23
1647948990000|2022-03-22 11:36:30|33898.9|33878.9|33893.4|33873.4|33899.3|33879.3|33893.1|33873.1|20
1647949000000|2022-03-22 11:36:40|33896.9|33876.9|33899.3|33879.3|33901.3|33881.3|33896.3|33876.3|28
1647949010000|2022-03-22 11:36:50|33900.7|33880.7|33902.4|33882.4|33903.6|33883.6|33898.7|33878.7|25
1647949020000|2022-03-22 11:37:00|33903.1|33883.1|33899.2|33879.2|33903.1|33883.1|33896.4|33876.4|25
1647949030000|2022-03-22 11:37:10|33899|33879|33902|33882|33907.1|33887.1|33899|33879|21
1647949040000|2022-03-22 11:37:20|33901.2|33881.2|33899.5|33879.5|33902.1|33882.1|33896.1|33876.1|24
1647949050000|2022-03-22 11:37:30|33898.6|33878.6|33894.5|33874.5|33901.7|33881.7|33893.8|33873.8|30
1647949060000|2022-03-22 11:37:40|33894.2|33874.2|33897.9|33877.9|33899.5|33879.5|33894.2|33874.2|29
1647949070000|2022-03-22 11:37:50|33898.9|33878.9|33898.5|33878.5|33899.8|33879.8|33897.4|33877.4|26
1647949080000|2022-03-22 11:38:00|33898.3|33878.3|33887.7|33867.7|33898.4|33878.4|33887.7|33867.7|30
1647949090000|2022-03-22 11:38:10|33887.5|33867.5|33888.5|33868.5|33892.4|33872.4|33883|33863|37
1647949100000|2022-03-22 11:38:20|33887.6|33867.6|33886.1|33866.1|33889.8|33869.8|33886.1|33866.1|28
1647949110000|2022-03-22 11:38:30|33885.8|33865.8|33882.4|33862.4|33887.4|33867.4|33882.4|33862.4|26
1647949120000|2022-03-22 11:38:40|33881.9|33861.9|33883.1|33863.1|33885.8|33865.8|33881.9|33861.9|26
1647949130000|2022-03-22 11:38:50|33882.5|33862.5|33881.1|33861.1|33884.2|33864.2|33879.9|33859.9|26
1647949140000|2022-03-22 11:39:00|33880.9|33860.9|33880.8|33860.8|33882.5|33862.5|33878.9|33858.9|26
1647949150000|2022-03-22 11:39:10|33880.6|33860.6|33878.8|33858.8|33883.1|33863.1|33877.8|33857.8|30
1647949160000|2022-03-22 11:39:20|33879.1|33859.1|33883|33863|33883|33863|33878.6|33858.6|30
1647949170000|2022-03-22 11:39:30|33882.7|33862.7|33878.8|33858.8|33885.4|33865.4|33876.9|33856.9|21
1647949180000|2022-03-22 11:39:40|33879.9|33859.9|33881.5|33861.5|33881.5|33861.5|33877.1|33857.1|28
1647949190000|2022-03-22 11:39:50|33878.4|33858.4|33877.2|33857.2|33880.1|33860.1|33875.9|33855.9|27
1647949200000|2022-03-22 11:40:00|33877.3|33857.3|33880.4|33860.4|33882.1|33862.1|33877.2|33857.2|20
1647949210000|2022-03-22 11:40:10|33880.5|33860.5|33880.5|33860.5|33882.2|33862.2|33880|33860|28
1647949220000|2022-03-22 11:40:20|33881.1|33861.1|33879.3|33859.3|33881.3|33861.3|33879.1|33859.1|26
1647949230000|2022-03-22 11:40:30|33878.4|33858.4|33878.3|33858.3|33879.7|33859.7|33876|33856|30
1647949240000|2022-03-22 11:40:40|33878.5|33858.5|33881.4|33861.4|33884|33864|33878.5|33858.5|23
1647949250000|2022-03-22 11:40:50|33880|33860|33882.4|33862.4|33883.9|33863.9|33879.7|33859.7|21
1647949260000|2022-03-22 11:41:00|33882.2|33862.2|33876.6|33856.6|33883.5|33863.5|33875.2|33855.2|29
1647949270000|2022-03-22 11:41:10|33876.1|33856.1|33875.9|33855.9|33876.5|33856.5|33874.4|33854.4|22
1647949280000|2022-03-22 11:41:20|33876.1|33856.1|33881|33861|33881.7|33861.7|33876.1|33856.1|22
1647949290000|2022-03-22 11:41:30|33881.2|33861.2|33885.9|33865.9|33890.8|33870.8|33880.1|33860.1|30
1647949300000|2022-03-22 11:41:40|33887.7|33867.7|33887|33867|33888.6|33868.6|33882.8|33862.8|27
1647949310000|2022-03-22 11:41:50|33886.9|33866.9|33889.6|33869.6|33894.1|33874.1|33886.8|33866.8|25
1647949320000|2022-03-22 11:42:00|33889.5|33869.5|33883.7|33863.7|33893.7|33873.7|33881.5|33861.5|32
1647949330000|2022-03-22 11:42:10|33883.6|33863.6|33884|33864|33886.4|33866.4|33882.2|33862.2|31
1647949340000|2022-03-22 11:42:20|33883.7|33863.7|33888.8|33868.8|33889.8|33869.8|33882.3|33862.3|30
1647949350000|2022-03-22 11:42:30|33889.1|33869.1|33888.5|33868.5|33890|33870|33886.5|33866.5|26
1647949360000|2022-03-22 11:42:40|33890|33870|33890.5|33870.5|33891|33871|33888.3|33868.3|24
1647949370000|2022-03-22 11:42:50|33890.1|33870.1|33889.3|33869.3|33891.7|33871.7|33887.3|33867.3|27
1647949380000|2022-03-22 11:43:00|33891.1|33871.1|33889.4|33869.4|33891.1|33871.1|33887.8|33867.8|29
1647949390000|2022-03-22 11:43:10|33888.3|33868.3|33888.3|33868.3|33891.7|33871.7|33884.4|33864.4|31
1647949400000|2022-03-22 11:43:20|33888.4|33868.4|33887.8|33867.8|33890.8|33870.8|33886.9|33866.9|25
1647949410000|2022-03-22 11:43:30|33887.3|33867.3|33890.5|33870.5|33890.5|33870.5|33885.7|33865.7|29
1647949420000|2022-03-22 11:43:40|33889.9|33869.9|33887.1|33867.1|33891.3|33871.3|33886.9|33866.9|31
1647949430000|2022-03-22 11:43:50|33887.3|33867.3|33890.5|33870.5|33890.5|33870.5|33884.5|33864.5|38
1647949440000|2022-03-22 11:44:00|33890.1|33870.1|33888.5|33868.5|33890.5|33870.5|33888.4|33868.4|27
1647949450000|2022-03-22 11:44:10|33888.4|33868.4|33887.4|33867.4|33889|33869|33885.9|33865.9|31
1647949460000|2022-03-22 11:44:20|33887.2|33867.2|33886.1|33866.1|33889.3|33869.3|33886|33866|23
1647949470000|2022-03-22 11:44:30|33887.5|33867.5|33888.8|33868.8|33888.9|33868.9|33886.1|33866.1|27
1647949480000|2022-03-22 11:44:40|33889.3|33869.3|33892.6|33872.6|33892.9|33872.9|33888.8|33868.8|32
1647949490000|2022-03-22 11:44:50|33892.8|33872.8|33893.9|33873.9|33894.1|33874.1|33891.2|33871.2|27
1647949500000|2022-03-22 11:45:00|33893.5|33873.5|33893.5|33873.5|33894.3|33874.3|33892.3|33872.3|19
1647949510000|2022-03-22 11:45:10|33893.4|33873.4|33887.2|33867.2|33894.3|33874.3|33886.8|33866.8|24
1647949520000|2022-03-22 11:45:20|33888.7|33868.7|33891.6|33871.6|33891.7|33871.7|33887.6|33867.6|34
1647949530000|2022-03-22 11:45:30|33892.4|33872.4|33887|33867|33892.4|33872.4|33884|33864|31
1647949540000|2022-03-22 11:45:40|33886.8|33866.8|33884|33864|33887.3|33867.3|33882.4|33862.4|32
1647949550000|2022-03-22 11:45:50|33883.4|33863.4|33878.8|33858.8|33884.2|33864.2|33876.7|33856.7|35
1647949560000|2022-03-22 11:46:00|33878|33858|33877.9|33857.9|33879.9|33859.9|33874.9|33854.9|33
1647949570000|2022-03-22 11:46:10|33878.1|33858.1|33877.1|33857.1|33880.6|33860.6|33876.1|33856.1|25
1647949580000|2022-03-22 11:46:20|33876.4|33856.4|33882.5|33862.5|33883.1|33863.1|33876.4|33856.4|35
1647949590000|2022-03-22 11:46:30|33883|33863|33885.7|33865.7|33886.8|33866.8|33881.4|33861.4|35
1647949600000|2022-03-22 11:46:40|33886|33866|33887.4|33867.4|33887.9|33867.9|33886|33866|32
1647949610000|2022-03-22 11:46:50|33887|33867|33887.9|33867.9|33890.5|33870.5|33886.2|33866.2|31
1647949620000|2022-03-22 11:47:00|33887.5|33867.5|33887.3|33867.3|33888.7|33868.7|33886.7|33866.7|30
1647949630000|2022-03-22 11:47:10|33887.7|33867.7|33891.1|33871.1|33891.2|33871.2|33886.8|33866.8|24
1647949640000|2022-03-22 11:47:20|33890.7|33870.7|33891.7|33871.7|33891.7|33871.7|33889.5|33869.5|27
1647949650000|2022-03-22 11:47:30|33891.5|33871.5|33898.9|33878.9|33899.9|33879.9|33890.6|33870.6|33
1647949660000|2022-03-22 11:47:40|33898.7|33878.7|33898.8|33878.8|33900.5|33880.5|33898.3|33878.3|25
1647949670000|2022-03-22 11:47:50|33898.7|33878.7|33896.9|33876.9|33899.3|33879.3|33894.1|33874.1|22
1647949680000|2022-03-22 11:48:00|33896.5|33876.5|33896.6|33876.6|33900.7|33880.7|33893.9|33873.9|31
1647949690000|2022-03-22 11:48:10|33896.1|33876.1|33894.6|33874.6|33898.1|33878.1|33891.5|33871.5|32
1647949700000|2022-03-22 11:48:20|33896.4|33876.4|33896.2|33876.2|33899.5|33879.5|33893.5|33873.5|36
1647949710000|2022-03-22 11:48:30|33896.3|33876.3|33898.4|33878.4|33899.5|33879.5|33894.5|33874.5|33
1647949720000|2022-03-22 11:48:40|33898.8|33878.8|33893.2|33873.2|33901.2|33881.2|33889.6|33869.6|27
1647949730000|2022-03-22 11:48:50|33893.5|33873.5|33890.7|33870.7|33900.6|33880.6|33890.7|33870.7|37
1647949740000|2022-03-22 11:49:00|33891.3|33871.3|33893.9|33873.9|33894.7|33874.7|33891.2|33871.2|35
1647949750000|2022-03-22 11:49:10|33893.6|33873.6|33887|33867|33894.2|33874.2|33885.6|33865.6|35
1647949760000|2022-03-22 11:49:20|33886.3|33866.3|33887.9|33867.9|33891.3|33871.3|33886.3|33866.3|34
1647949770000|2022-03-22 11:49:30|33887.3|33867.3|33887.6|33867.6|33888.1|33868.1|33886|33866|31
1647949780000|2022-03-22 11:49:40|33888|33868|33887.1|33867.1|33890.1|33870.1|33885.7|33865.7|27
1647949790000|2022-03-22 11:49:50|33887.3|33867.3|33886.3|33866.3|33889.1|33869.1|33884|33864|31
1647949800000|2022-03-22 11:50:00|33886.6|33866.6|33882|33862|33886.6|33866.6|33879.7|33859.7|31
1647949810000|2022-03-22 11:50:10|33881.9|33861.9|33882.4|33862.4|33884.2|33864.2|33881.9|33861.9|26
1647949820000|2022-03-22 11:50:20|33882.6|33862.6|33882.6|33862.6|33883.3|33863.3|33880.4|33860.4|24
1647949830000|2022-03-22 11:50:30|33882.7|33862.7|33882.9|33862.9|33885.1|33865.1|33881.6|33861.6|28
1647949840000|2022-03-22 11:50:40|33883|33863|33890.4|33870.4|33890.5|33870.5|33883|33863|26
1647949850000|2022-03-22 11:50:50|33890.6|33870.6|33884|33864|33890.6|33870.6|33882.5|33862.5|37
1647949860000|2022-03-22 11:51:00|33884.4|33864.4|33886.6|33866.6|33889.3|33869.3|33882.7|33862.7|31
1647949870000|2022-03-22 11:51:10|33886.8|33866.8|33890|33870|33891.7|33871.7|33886.8|33866.8|37
1647949880000|2022-03-22 11:51:20|33889.6|33869.6|33889.1|33869.1|33890.2|33870.2|33886.2|33866.2|36
1647949890000|2022-03-22 11:51:30|33904.7|33884.7|33932.9|33882.9|33941.6|33893.5|33904.7|33865.1|35
1647949900000|2022-03-22 11:51:40|33932.4|33882.4|33953.9|33883.9|33956.7|33906.7|33920.2|33872.9|37
1647949910000|2022-03-22 11:51:50|33954.8|33882.1|33955.3|33885.7|33958.6|33895.8|33943.6|33879.6|32
1647949920000|2022-03-22 11:52:00|33956.8|33885.3|33944.1|33894.1|33958.8|33894.1|33944.1|33880.1|27
1647949930000|2022-03-22 11:52:10|33954.5|33884.1|33943.3|33893.3|33954.5|33895.9|33943.3|33883.4|25
1647949940000|2022-03-22 11:52:20|33952.6|33884|33938.7|33888.7|33959.9|33893.4|33938.7|33870.9|31
1647949950000|2022-03-22 11:52:30|33937.5|33887.5|33937.3|33887.3|33939.6|33889.6|33937.3|33887.3|27
1647949960000|2022-03-22 11:52:40|33937.7|33887.7|33939.2|33889.2|33947.1|33889.2|33936.9|33878.9|27
1647949970000|2022-03-22 11:52:50|33937.9|33887.9|33953.5|33872.3|33953.5|33903.9|33923.2|33872.3|36
1647949980000|2022-03-22 11:53:00|33949|33875.8|33922.1|33902.1|33952|33904|33922.1|33875.2|37
1647949990000|2022-03-22 11:53:10|33922.7|33902.7|33922.6|33902.6|33925.4|33905.4|33921.6|33901.6|32
1647950000000|2022-03-22 11:53:20|33922.8|33902.8|33922.7|33902.7|33936.2|33904.3|33921.5|33886.2|33
1647950010000|2022-03-22 11:53:30|33923.2|33903.2|33940.2|33890.2|33952.8|33903.2|33923.2|33880.1|34
1647950020000|2022-03-22 11:53:40|33941.1|33891.1|33941.6|33891.6|33942.6|33892.6|33940.7|33890.7|29
1647950030000|2022-03-22 11:53:50|33941.9|33891.9|33941.3|33891.3|33953.1|33892.3|33939.7|33883.6|29
1647950040000|2022-03-22 11:54:00|33940.8|33890.8|33926.4|33906.4|33952|33908|33925.9|33881.8|35
1647950050000|2022-03-22 11:54:10|33926.9|33906.9|33914.6|33894.6|33928.2|33908.2|33912.6|33892.6|36
1647950060000|2022-03-22 11:54:20|33915.3|33895.3|33914.9|33894.9|33916.1|33896.1|33912.4|33892.4|31
1647950070000|2022-03-22 11:54:30|33915|33895|33910.1|33890.1|33915.6|33895.6|33910.1|33890.1|29
1647950080000|2022-03-22 11:54:40|33916.3|33896.3|33913.5|33893.5|33917.7|33897.7|33911.8|33891.8|35
1647950090000|2022-03-22 11:54:50|33913.6|33893.6|33914.2|33894.2|33917.5|33897.5|33913.6|33893.6|31
1647950100000|2022-03-22 11:55:00|33914.8|33894.8|33914.8|33894.8|33916.8|33896.8|33913.9|33893.9|33
1647950110000|2022-03-22 11:55:10|33913.9|33893.9|33915|33895|33916.7|33896.7|33910.3|33890.3|34
1647950120000|2022-03-22 11:55:20|33918|33898|33916.1|33896.1|33918|33898|33912.7|33892.7|28
1647950130000|2022-03-22 11:55:30|33915.5|33895.5|33914.9|33894.9|33917|33897|33913|33893|27
1647950140000|2022-03-22 11:55:40|33914.3|33894.3|33915.3|33895.3|33917.8|33897.8|33914.3|33894.3|31
1647950150000|2022-03-22 11:55:50|33915.2|33895.2|33917.3|33897.3|33917.7|33897.7|33915|33895|24
1647950160000|2022-03-22 11:56:00|33917.2|33897.2|33917.2|33897.2|33918.3|33898.3|33917.1|33897.1|20
1647950170000|2022-03-22 11:56:10|33917.6|33897.6|33916.7|33896.7|33917.9|33897.9|33913.1|33893.1|30
1647950180000|2022-03-22 11:56:20|33915.9|33895.9|33916.2|33896.2|33917.3|33897.3|33915.8|33895.8|22
1647950190000|2022-03-22 11:56:30|33916.4|33896.4|33908.8|33888.8|33916.4|33896.4|33905.3|33885.3|29
1647950200000|2022-03-22 11:56:40|33908.6|33888.6|33910.9|33890.9|33913.1|33893.1|33908.6|33888.6|29
1647950210000|2022-03-22 11:56:50|33911.1|33891.1|33912.8|33892.8|33913.2|33893.2|33911|33891|20
1647950220000|2022-03-22 11:57:00|33912.9|33892.9|33910.8|33890.8|33912.9|33892.9|33908.4|33888.4|27
1647950230000|2022-03-22 11:57:10|33911.2|33891.2|33916.1|33896.1|33916.1|33896.1|33911|33891|29
1647950240000|2022-03-22 11:57:20|33915.8|33895.8|33914.6|33894.6|33916.1|33896.1|33912.1|33892.1|24
1647950250000|2022-03-22 11:57:30|33914.5|33894.5|33910.2|33890.2|33915.2|33895.2|33910.1|33890.1|28
1647950260000|2022-03-22 11:57:40|33910.1|33890.1|33909.6|33889.6|33911.9|33891.9|33909.4|33889.4|18
1647950270000|2022-03-22 11:57:50|33908.9|33888.9|33889.2|33869.2|33908.9|33888.9|33889|33869|34
1647950280000|2022-03-22 11:58:00|33889|33869|33893.1|33873.1|33894.6|33874.6|33888.6|33868.6|31
1647950290000|2022-03-22 11:58:10|33893.2|33873.2|33888.3|33868.3|33895.5|33875.5|33884.1|33864.1|34
1647950300000|2022-03-22 11:58:20|33889.5|33869.5|33884.9|33864.9|33891.1|33871.1|33884.8|33864.8|33
1647950310000|2022-03-22 11:58:30|33885.3|33865.3|33887.7|33867.7|33887.8|33867.8|33884.6|33864.6|25
1647950320000|2022-03-22 11:58:40|33889.1|33869.1|33891.4|33871.4|33895|33875|33889.1|33869.1|28
1647950330000|2022-03-22 11:58:50|33891.6|33871.6|33889.5|33869.5|33892.8|33872.8|33889.5|33869.5|28
1647950340000|2022-03-22 11:59:00|33890|33870|33883|33863|33892.1|33872.1|33882.9|33862.9|28
1647950350000|2022-03-22 11:59:10|33883.3|33863.3|33877.8|33857.8|33886.2|33866.2|33877.6|33857.6|35
1647950360000|2022-03-22 11:59:20|33879.8|33859.8|33889.3|33869.3|33890.1|33870.1|33875.6|33855.6|36
1647950370000|2022-03-22 11:59:30|33881.6|33861.6|33875.1|33855.1|33887.2|33867.2|33872.5|33852.5|38
1647950380000|2022-03-22 11:59:40|33874.9|33854.9|33871.9|33851.9|33877.1|33857.1|33870.6|33850.6|34
1647950390000|2022-03-22 11:59:50|33872|33852|33867.7|33847.7|33872.3|33852.3|33867.1|33847.1|30
1647950400000|2022-03-22 12:00:00|33867.1|33847.1|33871.3|33851.3|33871.3|33851.3|33865.7|33845.7|36
1647950410000|2022-03-22 12:00:10|33868.8|33848.8|33864.3|33844.3|33869.4|33849.4|33863.9|33843.9|32
1647950420000|2022-03-22 12:00:20|33865.5|33845.5|33863.5|33843.5|33865.5|33845.5|33858.2|33838.2|39
1647950430000|2022-03-22 12:00:30|33864.3|33844.3|33870.2|33850.2|33872.6|33852.6|33863.9|33843.9|33
1647950440000|2022-03-22 12:00:40|33869.9|33849.9|33865.2|33845.2|33869.9|33849.9|33865.2|33845.2|31
1647950450000|2022-03-22 12:00:50|33864.6|33844.6|33863.9|33843.9|33867.5|33847.5|33862.9|33842.9|27
1647950460000|2022-03-22 12:01:00|33863.8|33843.8|33866.7|33846.7|33867.4|33847.4|33863.8|33843.8|24
1647950470000|2022-03-22 12:01:10|33866.8|33846.8|33867|33847|33867.4|33847.4|33866|33846|21
1647950480000|2022-03-22 12:01:20|33866.7|33846.7|33861.5|33841.5|33866.7|33846.7|33860.4|33840.4|30
1647950490000|2022-03-22 12:01:30|33864.9|33844.9|33863.4|33843.4|33864.9|33844.9|33863|33843|29
1647950500000|2022-03-22 12:01:40|33863.8|33843.8|33862.8|33842.8|33865.6|33845.6|33862.1|33842.1|26
1647950510000|2022-03-22 12:01:50|33863.6|33843.6|33864.4|33844.4|33864.5|33844.5|33860.1|33840.1|28
1647950520000|2022-03-22 12:02:00|33863.8|33843.8|33863.2|33843.2|33866|33846|33862.9|33842.9|29
1647950530000|2022-03-22 12:02:10|33863|33843|33865|33845|33866.3|33846.3|33862.9|33842.9|24
1647950540000|2022-03-22 12:02:20|33865.3|33845.3|33866.4|33846.4|33868.3|33848.3|33864.8|33844.8|36
1647950550000|2022-03-22 12:02:30|33866.3|33846.3|33862.4|33842.4|33866.4|33846.4|33862.2|33842.2|35
1647950560000|2022-03-22 12:02:40|33865|33845|33866.7|33846.7|33866.7|33846.7|33860.1|33840.1|28
1647950570000|2022-03-22 12:02:50|33864.8|33844.8|33864.7|33844.7|33867.7|33847.7|33863.7|33843.7|27
1647950580000|2022-03-22 12:03:00|33865.6|33845.6|33863.4|33843.4|33867.2|33847.2|33858.9|33838.9|29
1647950590000|2022-03-22 12:03:10|33863.8|33843.8|33859|33839|33864.2|33844.2|33858.1|33838.1|29
1647950600000|2022-03-22 12:03:20|33858.7|33838.7|33860.7|33840.7|33861.7|33841.7|33858.6|33838.6|28
1647950610000|2022-03-22 12:03:30|33860.5|33840.5|33857.3|33837.3|33861|33841|33856.1|33836.1|30
1647950620000|2022-03-22 12:03:40|33857.6|33837.6|33859.1|33839.1|33864.7|33844.7|33856.6|33836.6|33
1647950630000|2022-03-22 12:03:50|33857.1|33837.1|33858.5|33838.5|33859.4|33839.4|33857.1|33837.1|25
1647950640000|2022-03-22 12:04:00|33858.4|33838.4|33858.9|33838.9|33859|33839|33858|33838|19
1647950650000|2022-03-22 12:04:10|33858.8|33838.8|33860.2|33840.2|33862.1|33842.1|33858.6|33838.6|27
1647950660000|2022-03-22 12:04:20|33860.3|33840.3|33862.1|33842.1|33862.1|33842.1|33860|33840|20
1647950670000|2022-03-22 12:04:30|33862.2|33842.2|33862.7|33842.7|33863.8|33843.8|33860.2|33840.2|26
1647950680000|2022-03-22 12:04:40|33862.6|33842.6|33862.4|33842.4|33863.5|33843.5|33862.3|33842.3|25
1647950690000|2022-03-22 12:04:50|33862.1|33842.1|33860.8|33840.8|33862.7|33842.7|33860.8|33840.8|24
1647950700000|2022-03-22 12:05:00|33860.9|33840.9|33864.4|33844.4|33864.8|33844.8|33860.8|33840.8|28
1647950710000|2022-03-22 12:05:10|33865.3|33845.3|33863.9|33843.9|33865.3|33845.3|33862.6|33842.6|22
1647950720000|2022-03-22 12:05:20|33864.2|33844.2|33859.5|33839.5|33865.9|33845.9|33859|33839|32
1647950730000|2022-03-22 12:05:30|33859.4|33839.4|33856.7|33836.7|33859.5|33839.5|33856.6|33836.6|31
1647950740000|2022-03-22 12:05:40|33855.6|33835.6|33860.8|33840.8|33862|33842|33855.6|33835.6|33
1647950750000|2022-03-22 12:05:50|33859.4|33839.4|33860.8|33840.8|33861.5|33841.5|33859.4|33839.4|30
1647950760000|2022-03-22 12:06:00|33860.5|33840.5|33863.3|33843.3|33865.7|33845.7|33860.5|33840.5|16
1647950770000|2022-03-22 12:06:10|33862.7|33842.7|33861|33841|33866.6|33846.6|33860.2|33840.2|22
1647950780000|2022-03-22 12:06:20|33861.1|33841.1|33858.1|33838.1|33861.6|33841.6|33857.5|33837.5|27
1647950790000|2022-03-22 12:06:30|33857.4|33837.4|33862.5|33842.5|33863.2|33843.2|33857.4|33837.4|20
1647950800000|2022-03-22 12:06:40|33861.9|33841.9|33858.7|33838.7|33861.9|33841.9|33858.5|33838.5|27
1647950810000|2022-03-22 12:06:50|33858.8|33838.8|33860.2|33840.2|33864.7|33844.7|33858.6|33838.6|23
1647950820000|2022-03-22 12:07:00|33860.3|33840.3|33862.9|33842.9|33864.9|33844.9|33859.4|33839.4|19
1647950830000|2022-03-22 12:07:10|33863.8|33843.8|33861.4|33841.4|33865.4|33845.4|33860.3|33840.3|32
1647950840000|2022-03-22 12:07:20|33862|33842|33864.7|33844.7|33865.9|33845.9|33859.2|33839.2|28
1647950850000|2022-03-22 12:07:30|33865.8|33845.8|33863.4|33843.4|33866.9|33846.9|33860.6|33840.6|27
1647950860000|2022-03-22 12:07:40|33863.7|33843.7|33860.3|33840.3|33863.7|33843.7|33860|33840|21
1647950870000|2022-03-22 12:07:50|33860.5|33840.5|33858.3|33838.3|33860.7|33840.7|33858.2|33838.2|22
1647950880000|2022-03-22 12:08:00|33859|33839|33858.5|33838.5|33859.6|33839.6|33857.8|33837.8|29
1647950890000|2022-03-22 12:08:10|33858.3|33838.3|33858|33838|33861.1|33841.1|33857.2|33837.2|31
1647950900000|2022-03-22 12:08:20|33858.9|33838.9|33859.9|33839.9|33862|33842|33858.9|33838.9|24
1647950910000|2022-03-22 12:08:30|33861.9|33841.9|33859.5|33839.5|33864.1|33844.1|33856.9|33836.9|33
1647950920000|2022-03-22 12:08:40|33860.1|33840.1|33859.6|33839.6|33860.4|33840.4|33857.5|33837.5|29
1647950930000|2022-03-22 12:08:50|33859.3|33839.3|33857.8|33837.8|33861.5|33841.5|33855|33835|32
1647950940000|2022-03-22 12:09:00|33857.7|33837.7|33852.7|33832.7|33858.1|33838.1|33851.4|33831.4|32
1647950950000|2022-03-22 12:09:10|33852.1|33832.1|33841.4|33821.4|33853|33833|33839.7|33819.7|38
1647950960000|2022-03-22 12:09:20|33841.3|33821.3|33842.1|33822.1|33843.6|33823.6|33840.9|33820.9|26
1647950970000|2022-03-22 12:09:30|33842.2|33822.2|33839.5|33819.5|33848.6|33828.6|33837.3|33817.3|32
1647950980000|2022-03-22 12:09:40|33838.2|33818.2|33837.6|33817.6|33839.1|33819.1|33837.3|33817.3|29
1647950990000|2022-03-22 12:09:50|33837.4|33817.4|33836.2|33816.2|33838.3|33818.3|33835.8|33815.8|28
1647951000000|2022-03-22 12:10:00|33836.4|33816.4|33834.8|33814.8|33836.4|33816.4|33831.7|33811.7|29
1647951010000|2022-03-22 12:10:10|33834.7|33814.7|33830|33810|33835.9|33815.9|33828.1|33808.1|37
1647951020000|2022-03-22 12:10:20|33829.5|33809.5|33832.6|33812.6|33832.6|33812.6|33822.1|33802.1|30
1647951030000|2022-03-22 12:10:30|33831.7|33811.7|33826.6|33806.6|33833|33813|33819.8|33799.8|29
1647951040000|2022-03-22 12:10:40|33827.2|33807.2|33824.9|33804.9|33827.9|33807.9|33818.4|33798.4|31
1647951050000|2022-03-22 12:10:50|33824.5|33804.5|33837.1|33817.1|33839.9|33819.9|33818.3|33798.3|32
1647951060000|2022-03-22 12:11:00|33844.1|33824.1|33839.9|33819.9|33844.6|33824.6|33834.3|33814.3|32
1647951070000|2022-03-22 12:11:10|33839.2|33819.2|33837.2|33817.2|33840.1|33820.1|33835.2|33815.2|23
1647951080000|2022-03-22 12:11:20|33836.8|33816.8|33837.2|33817.2|33840.6|33820.6|33835.2|33815.2|34
1647951090000|2022-03-22 12:11:30|33837.9|33817.9|33833|33813|33854.8|33817.9|33832.6|33798.7|30
1647951100000|2022-03-22 12:11:40|33831.7|33811.7|33833.1|33813.1|33834.7|33814.7|33830.4|33810.4|29
1647951110000|2022-03-22 12:11:50|33831.7|33811.7|33831.5|33811.5|33834.6|33814.6|33831.5|33811.5|29
1647951120000|2022-03-22 12:12:00|33831.3|33811.3|33832.9|33812.9|33836.4|33816.4|33831.3|33811.3|19
1647951130000|2022-03-22 12:12:10|33838|33818|33831|33811|33838|33818|33829.2|33809.2|31
1647951140000|2022-03-22 12:12:20|33831.3|33811.3|33829.8|33809.8|33835.5|33815.5|33825.6|33805.6|31
1647951150000|2022-03-22 12:12:30|33830.8|33810.8|33830.4|33810.4|33835|33815|33829|33809|34
1647951160000|2022-03-22 12:12:40|33829.4|33809.4|33831.4|33811.4|33834|33814|33828.8|33808.8|33
1647951170000|2022-03-22 12:12:50|33829.2|33809.2|33834.5|33814.5|33835.9|33815.9|33829.2|33809.2|28
1647951180000|2022-03-22 12:13:00|33835.3|33815.3|33831.3|33811.3|33837.6|33817.6|33825.5|33805.5|33
1647951190000|2022-03-22 12:13:10|33832|33812|33833.4|33813.4|33835|33815|33829.8|33809.8|29
1647951200000|2022-03-22 12:13:20|33834.5|33814.5|33830|33810|33837.7|33817.7|33829.1|33809.1|36
1647951210000|2022-03-22 12:13:30|33825.9|33805.9|33828|33808|33832.5|33812.5|33818.3|33798.3|31
1647951220000|2022-03-22 12:13:40|33829.3|33809.3|33828.1|33808.1|33829.9|33809.9|33818.6|33798.6|33
1647951230000|2022-03-22 12:13:50|33828.6|33808.6|33818.4|33798.4|33828.9|33808.9|33816.8|33796.8|30
1647951240000|2022-03-22 12:14:00|33818.3|33798.3|33818.6|33798.6|33819.6|33799.6|33818.2|33798.2|23
1647951250000|2022-03-22 12:14:10|33818.7|33798.7|33812.7|33792.7|33819.4|33799.4|33812.2|33792.2|28
1647951260000|2022-03-22 12:14:20|33812.9|33792.9|33811.4|33791.4|33813|33793|33810.7|33790.7|25
1647951270000|2022-03-22 12:14:30|33812|33792|33808.6|33788.6|33812.6|33792.6|33806.5|33786.5|29
1647951280000|2022-03-22 12:14:40|33809.6|33789.6|33808.2|33788.2|33810.8|33790.8|33808.2|33788.2|30
1647951290000|2022-03-22 12:14:50|33807.8|33787.8|33814.9|33794.9|33814.9|33794.9|33804.1|33784.1|29
1647951300000|2022-03-22 12:15:00|33815.6|33795.6|33814.1|33794.1|33815.6|33795.6|33811.5|33791.5|31
1647951310000|2022-03-22 12:15:10|33814|33794|33813.6|33793.6|33816.5|33796.5|33808|33788|31
1647951320000|2022-03-22 12:15:20|33812.8|33792.8|33806.7|33786.7|33812.8|33792.8|33806.7|33786.7|24
1647951330000|2022-03-22 12:15:30|33806.5|33786.5|33801.2|33781.2|33808|33788|33798.5|33778.5|31
1647951340000|2022-03-22 12:15:40|33802.5|33782.5|33793.4|33773.4|33803.2|33783.2|33793.4|33773.4|34
1647951350000|2022-03-22 12:15:50|33798.9|33778.9|33789.2|33769.2|33798.9|33778.9|33789.2|33769.2|29
1647951360000|2022-03-22 12:16:00|33792.3|33772.3|33791.1|33771.1|33793.9|33773.9|33789.6|33769.6|29
1647951370000|2022-03-22 12:16:10|33782.1|33762.1|33779.5|33759.5|33785.7|33765.7|33778.1|33758.1|36
1647951380000|2022-03-22 12:16:20|33780|33760|33780|33760|33782.3|33762.3|33778.8|33758.8|32
1647951390000|2022-03-22 12:16:30|33780.1|33760.1|33771.1|33751.1|33781.9|33761.9|33769.4|33749.4|29
1647951400000|2022-03-22 12:16:40|33770.5|33750.5|33752.3|33732.3|33770.5|33750.5|33750.9|33730.9|37
1647951410000|2022-03-22 12:16:50|33752.1|33732.1|33750|33730|33755.5|33735.5|33742.9|33722.9|38
1647951420000|2022-03-22 12:17:00|33749.1|33729.1|33754|33734|33760.4|33740.4|33748.3|33728.3|38
1647951430000|2022-03-22 12:17:10|33754.2|33734.2|33756.8|33736.8|33759.4|33739.4|33750.9|33730.9|29
1647951440000|2022-03-22 12:17:20|33756.6|33736.6|33753.9|33733.9|33757.4|33737.4|33752|33732|30
1647951450000|2022-03-22 12:17:30|33754.3|33734.3|33756.4|33736.4|33757.5|33737.5|33754.3|33734.3|24
1647951460000|2022-03-22 12:17:40|33757.2|33737.2|33757.9|33737.9|33758.7|33738.7|33756.7|33736.7|25
1647951470000|2022-03-22 12:17:50|33757.5|33737.5|33758.3|33738.3|33758.3|33738.3|33756.5|33736.5|22
1647951480000|2022-03-22 12:18:00|33758.2|33738.2|33756.9|33736.9|33760.9|33740.9|33756|33736|20
1647951490000|2022-03-22 12:18:10|33756.7|33736.7|33756.2|33736.2|33756.7|33736.7|33754.4|33734.4|25
1647951500000|2022-03-22 12:18:20|33755.6|33735.6|33755|33735|33756.7|33736.7|33752.3|33732.3|24
1647951510000|2022-03-22 12:18:30|33754.8|33734.8|33754.9|33734.9|33755.2|33735.2|33754.3|33734.3|17
1647951520000|2022-03-22 12:18:40|33754.7|33734.7|33756.6|33736.6|33756.6|33736.6|33753.5|33733.5|26
1647951530000|2022-03-22 12:18:50|33757.2|33737.2|33753.9|33733.9|33757.2|33737.2|33752.2|33732.2|24
1647951540000|2022-03-22 12:19:00|33754.4|33734.4|33754.5|33734.5|33756.4|33736.4|33754.2|33734.2|28
1647951550000|2022-03-22 12:19:10|33754.8|33734.8|33754.7|33734.7|33755.3|33735.3|33753.2|33733.2|18
1647951560000|2022-03-22 12:19:20|33757|33737|33756.4|33736.4|33762.2|33742.2|33754.4|33734.4|34
1647951570000|2022-03-22 12:19:30|33756|33736|33756|33736|33757.5|33737.5|33752|33732|25
1647951580000|2022-03-22 12:19:40|33756.2|33736.2|33754.4|33734.4|33756.8|33736.8|33752.7|33732.7|18
1647951590000|2022-03-22 12:19:50|33753.1|33733.1|33746.6|33726.6|33753.1|33733.1|33743.2|33723.2|27
1647951600000|2022-03-22 12:20:00|33742.6|33722.6|33746.6|33726.6|33750.3|33730.3|33739.8|33719.8|34
1647951610000|2022-03-22 12:20:10|33746.5|33726.5|33737.3|33717.3|33747.2|33727.2|33737.3|33717.3|34
1647951620000|2022-03-22 12:20:20|33737.7|33717.7|33733.1|33713.1|33745|33725|33730.5|33710.5|35
1647951630000|2022-03-22 12:20:30|33733.7|33713.7|33724.1|33704.1|33733.7|33713.7|33721.7|33701.7|37
1647951640000|2022-03-22 12:20:40|33723.9|33703.9|33729.6|33709.6|33730.4|33710.4|33722.6|33702.6|36
1647951650000|2022-03-22 12:20:50|33728.1|33708.1|33733.2|33713.2|33734.7|33714.7|33725.3|33705.3|33
1647951660000|2022-03-22 12:21:00|33732.6|33712.6|33731.4|33711.4|33732.6|33712.6|33727.5|33707.5|31
1647951670000|2022-03-22 12:21:10|33731.5|33711.5|33722.1|33702.1|33731.5|33711.5|33720.8|33700.8|38
1647951680000|2022-03-22 12:21:20|33722.6|33702.6|33729.5|33709.5|33729.5|33709.5|33719.9|33699.9|28
1647951690000|2022-03-22 12:21:30|33730.6|33710.6|33730.8|33710.8|33731.9|33711.9|33729.8|33709.8|24
1647951700000|2022-03-22 12:21:40|33730.9|33710.9|33725|33705|33731.5|33711.5|33723.8|33703.8|28
1647951710000|2022-03-22 12:21:50|33725.2|33705.2|33736.2|33716.2|33736.9|33716.9|33725.2|33705.2|34
1647951720000|2022-03-22 12:22:00|33732.2|33712.2|33719.6|33699.6|33732.2|33712.2|33718.8|33698.8|34
1647951730000|2022-03-22 12:22:10|33719.4|33699.4|33725.6|33705.6|33727.8|33707.8|33719.1|33699.1|32
1647951740000|2022-03-22 12:22:20|33726|33706|33723.9|33703.9|33726.5|33706.5|33722.9|33702.9|30
1647951750000|2022-03-22 12:22:30|33724.3|33704.3|33718.4|33698.4|33724.3|33704.3|33715.4|33695.4|34
1647951760000|2022-03-22 12:22:40|33718|33698|33718|33698|33718.8|33698.8|33716.8|33696.8|30
1647951770000|2022-03-22 12:22:50|33718.2|33698.2|33711.4|33691.4|33718.2|33698.2|33709.1|33689.1|35
1647951780000|2022-03-22 12:23:00|33719.7|33699.7|33715.1|33695.1|33723.1|33703.1|33713.7|33693.7|31
1647951790000|2022-03-22 12:23:10|33714.9|33694.9|33713.4|33693.4|33716.6|33696.6|33711.5|33691.5|27
1647951800000|2022-03-22 12:23:20|33713|33693|33712.4|33692.4|33716.3|33696.3|33712.3|33692.3|27
1647951810000|2022-03-22 12:23:30|33712.6|33692.6|33711.4|33691.4|33713|33693|33710.9|33690.9|26
1647951820000|2022-03-22 12:23:40|33711.5|33691.5|33709.5|33689.5|33712.1|33692.1|33708.7|33688.7|29
1647951830000|2022-03-22 12:23:50|33709.9|33689.9|33703.1|33683.1|33709.9|33689.9|33703.1|33683.1|33
1647951840000|2022-03-22 12:24:00|33703.4|33683.4|33700.2|33680.2|33703.4|33683.4|33700.1|33680.1|31
1647951850000|2022-03-22 12:24:10|33700.6|33680.6|33690.4|33670.4|33700.6|33680.6|33688.3|33668.3|37
1647951860000|2022-03-22 12:24:20|33690.5|33670.5|33692.1|33672.1|33693.4|33673.4|33687.8|33667.8|38
1647951870000|2022-03-22 12:24:30|33692.5|33672.5|33698|33678|33698|33678|33692|33672|27
1647951880000|2022-03-22 12:24:40|33697.1|33677.1|33698.8|33678.8|33700.8|33680.8|33694.5|33674.5|36
1647951890000|2022-03-22 12:24:50|33698.5|33678.5|33701.5|33681.5|33701.8|33681.8|33696.9|33676.9|30
1647951900000|2022-03-22 12:25:00|33701.6|33681.6|33701.5|33681.5|33701.7|33681.7|33699.3|33679.3|30
1647951910000|2022-03-22 12:25:10|33701.2|33681.2|33698.5|33678.5|33701.2|33681.2|33693.4|33673.4|34
1647951920000|2022-03-22 12:25:20|33698.6|33678.6|33702.6|33682.6|33705.1|33685.1|33697.5|33677.5|38
1647951930000|2022-03-22 12:25:30|33702.5|33682.5|33709.3|33689.3|33709.7|33689.7|33701.8|33681.8|34
1647951940000|2022-03-22 12:25:40|33708.9|33688.9|33706.9|33686.9|33710.3|33690.3|33706.2|33686.2|33
1647951950000|2022-03-22 12:25:50|33706.6|33686.6|33711.5|33691.5|33715.7|33695.7|33705.9|33685.9|38
1647951960000|2022-03-22 12:26:00|33711.8|33691.8|33712.4|33692.4|33712.6|33692.6|33711.5|33691.5|23
1647951970000|2022-03-22 12:26:10|33713|33693|33716.4|33696.4|33717.4|33697.4|33712.9|33692.9|34
1647951980000|2022-03-22 12:26:20|33717.8|33697.8|33717.4|33697.4|33719.3|33699.3|33716.8|33696.8|34
1647951990000|2022-03-22 12:26:30|33718|33698|33714.4|33694.4|33722.8|33702.8|33711.3|33691.3|35
1647952000000|2022-03-22 12:26:40|33714.7|33694.7|33712.6|33692.6|33715.8|33695.8|33711.1|33691.1|32
1647952010000|2022-03-22 12:26:50|33709.4|33689.4|33711.9|33691.9|33712.1|33692.1|33708.6|33688.6|33
1647952020000|2022-03-22 12:27:00|33711.6|33691.6|33714.4|33694.4|33716.6|33696.6|33708.4|33688.4|34
1647952030000|2022-03-22 12:27:10|33709.2|33689.2|33721.6|33701.6|33724.7|33704.7|33709.2|33689.2|39
1647952040000|2022-03-22 12:27:20|33724.2|33704.2|33728.7|33708.7|33729.2|33709.2|33715.7|33695.7|34
1647952050000|2022-03-22 12:27:30|33734.5|33714.5|33718.4|33698.4|33734.5|33714.5|33715.5|33695.5|32
1647952060000|2022-03-22 12:27:40|33718.2|33698.2|33716.4|33696.4|33719|33699|33716.4|33696.4|26
1647952070000|2022-03-22 12:27:50|33717.3|33697.3|33714.2|33694.2|33718.3|33698.3|33714.2|33694.2|21
1647952080000|2022-03-22 12:28:00|33714.4|33694.4|33714.3|33694.3|33715.4|33695.4|33712.7|33692.7|34
1647952090000|2022-03-22 12:28:10|33714.2|33694.2|33713.4|33693.4|33715.7|33695.7|33712.2|33692.2|26
1647952100000|2022-03-22 12:28:20|33713.5|33693.5|33711.3|33691.3|33713.9|33693.9|33710.5|33690.5|32
1647952110000|2022-03-22 12:28:30|33711.4|33691.4|33714|33694|33714.3|33694.3|33711.4|33691.4|30
1647952120000|2022-03-22 12:28:40|33713.8|33693.8|33741.8|33721.8|33776|33725.6|33713.7|33691.4|32
1647952130000|2022-03-22 12:28:50|33746.1|33726.1|33758.5|33686.6|33758.5|33726.4|33731.3|33686|33
1647952140000|2022-03-22 12:29:00|33757.7|33686.1|33733.9|33713.9|33757.7|33717.7|33730|33686.1|27
1647952150000|2022-03-22 12:29:10|33733.6|33713.6|33736.1|33716.1|33736.7|33716.7|33732.6|33712.6|22
1647952160000|2022-03-22 12:29:20|33749.8|33729.8|33746.7|33726.7|33779.5|33733.8|33746.7|33726.7|30
1647952170000|2022-03-22 12:29:30|33746.2|33726.2|33739|33719|33746.9|33726.9|33736.5|33716.5|25
1647952180000|2022-03-22 12:29:40|33742.6|33722.6|33751.4|33731.4|33779.5|33731.6|33738.2|33694.4|36
1647952190000|2022-03-22 12:29:50|33751.6|33731.6|33746.9|33726.9|33779.6|33733.7|33746.9|33701.2|29
1647952200000|2022-03-22 12:30:00|33747.4|33727.4|33768.6|33700.3|33778.6|33727.4|33743.6|33693|34
1647952210000|2022-03-22 12:30:10|33744.2|33724.2|33759.2|33709.2|33780.3|33725.4|33744.2|33695|32
1647952220000|2022-03-22 12:30:20|33769.1|33700.4|33772.2|33697.5|33779|33712.7|33755.7|33693|32
1647952230000|2022-03-22 12:30:30|33769.8|33696.5|33773.6|33699|33776.9|33699.9|33769.2|33694.9|31
1647952240000|2022-03-22 12:30:40|33774.3|33698.7|33756.8|33706.8|33775.4|33707.1|33755.7|33696.8|26
1647952250000|2022-03-22 12:30:50|33755.5|33705.5|33755.9|33705.9|33757.8|33707.8|33754.9|33704.9|26
1647952260000|2022-03-22 12:31:00|33755.5|33705.5|33758.4|33689.2|33767.1|33720|33733.4|33687.9|34
1647952270000|2022-03-22 12:31:10|33761.7|33687.7|33739|33719|33783.9|33719|33738.6|33687.7|33
1647952280000|2022-03-22 12:31:20|33738.6|33718.6|33739.5|33719.5|33742.5|33722.5|33738.2|33718.2|20
1647952290000|2022-03-22 12:31:30|33739.1|33719.1|33744.4|33724.4|33762.3|33724.6|33736.5|33693.4|30
1647952300000|2022-03-22 12:31:40|33744.2|33724.2|33731.3|33711.3|33746.5|33725.8|33730.1|33696.5|26
1647952310000|2022-03-22 12:31:50|33731.1|33711.1|33753.5|33679.7|33758.4|33711.1|33723.9|33678.4|34
1647952320000|2022-03-22 12:32:00|33752.3|33679.1|33744|33674.6|33754.3|33689.2|33736.7|33670.1|36
1647952330000|2022-03-22 12:32:10|33747.3|33672.8|33735.9|33685.9|33747.3|33686.8|33733.6|33671.6|32
1647952340000|2022-03-22 12:32:20|33736|33686|33739|33669.4|33751.9|33706.8|33716.3|33669.4|32
1647952350000|2022-03-22 12:32:30|33729.3|33679.3|33742.3|33673|33745.1|33696.8|33710.9|33666.7|32
1647952360000|2022-03-22 12:32:40|33729.4|33679.4|33712.7|33692.7|33744|33694.7|33708.2|33662|37
1647952370000|2022-03-22 12:32:50|33739|33667.4|33721.7|33671.7|33751.7|33688.8|33705.7|33663.9|36
1647952380000|2022-03-22 12:33:00|33721.8|33671.8|33710.6|33690.6|33734.3|33695.4|33707.5|33657.6|37
1647952390000|2022-03-22 12:33:10|33709.9|33689.9|33733.3|33683.3|33743.3|33697.3|33709.9|33674.8|29
1647952400000|2022-03-22 12:33:20|33747|33672.3|33718.8|33698.8|33747|33703.6|33716.6|33672.3|32
1647952410000|2022-03-22 12:33:30|33719.3|33699.3|33714.5|33694.5|33720.9|33700.9|33714.3|33694.3|26
1647952420000|2022-03-22 12:33:40|33714.4|33694.4|33710.1|33690.1|33739.3|33695|33707.4|33665.4|34
1647952430000|2022-03-22 12:33:50|33710.7|33690.7|33711.1|33691.1|33712.7|33692.7|33709.5|33689.5|29
1647952440000|2022-03-22 12:34:00|33710.6|33690.6|33707.7|33687.7|33723.6|33691.7|33704|33672.2|35
1647952450000|2022-03-22 12:34:10|33708.2|33688.2|33713.9|33693.9|33713.9|33693.9|33707.5|33687.5|28
1647952460000|2022-03-22 12:34:20|33714.7|33694.7|33710.6|33690.6|33714.7|33694.7|33709.6|33689.6|21
1647952470000|2022-03-22 12:34:30|33710.5|33690.5|33711.1|33691.1|33712.1|33692.1|33707.9|33687.9|27
1647952480000|2022-03-22 12:34:40|33709.5|33689.5|33710.5|33690.5|33723.3|33691.7|33706|33673.3|30
1647952490000|2022-03-22 12:34:50|33712|33692|33722.5|33672.5|33722.5|33692.6|33705.2|33671.8|34
1647952500000|2022-03-22 12:35:00|33732.9|33663.6|33708.2|33688.2|33732.9|33689.5|33705.8|33663.6|29
1647952510000|2022-03-22 12:35:10|33707.3|33687.3|33743.9|33661.4|33744.9|33692.1|33706.7|33661.4|31
1647952520000|2022-03-22 12:35:20|33741.4|33660.9|33711|33691|33741.4|33693.4|33708.9|33660.9|25
1647952530000|2022-03-22 12:35:30|33710.6|33690.6|33709.6|33689.6|33711|33691|33705.2|33685.2|27
1647952540000|2022-03-22 12:35:40|33709.2|33689.2|33711.1|33691.1|33712.2|33692.2|33707.2|33687.2|20
1647952550000|2022-03-22 12:35:50|33711.2|33691.2|33719.5|33699.5|33746.2|33702.7|33710.9|33677.6|26
1647952560000|2022-03-22 12:36:00|33720|33700|33723|33703|33754.5|33703.3|33719.2|33675|27
1647952570000|2022-03-22 12:36:10|33723.1|33703.1|33742.2|33692.2|33751.8|33708.4|33721.4|33682.6|38
1647952580000|2022-03-22 12:36:20|33725.1|33705.1|33722.8|33702.8|33726.7|33706.7|33722.5|33702.5|32
1647952590000|2022-03-22 12:36:30|33722.6|33702.6|33755.2|33684.6|33755.2|33710.8|33722.5|33684.6|37
1647952600000|2022-03-22 12:36:40|33754|33684.1|33733.3|33713.3|33756.8|33715.6|33727.2|33683.5|30
1647952610000|2022-03-22 12:36:50|33733.2|33713.2|33733.3|33713.3|33734.3|33714.3|33732.9|33712.9|27
1647952620000|2022-03-22 12:37:00|33733|33713|33732|33712|33734.4|33714.4|33729.4|33709.4|34
1647952630000|2022-03-22 12:37:10|33731.6|33711.6|33732.2|33712.2|33734.6|33714.6|33729.2|33709.2|26
1647952640000|2022-03-22 12:37:20|33732.8|33712.8|33736.1|33716.1|33737.7|33717.7|33729.9|33709.9|27
1647952650000|2022-03-22 12:37:30|33737.2|33717.2|33735.1|33715.1|33740|33720|33733.7|33713.7|26
1647952660000|2022-03-22 12:37:40|33734.1|33714.1|33735.4|33715.4|33739.2|33719.2|33733.2|33713.2|27
1647952670000|2022-03-22 12:37:50|33737.3|33717.3|33737.5|33717.5|33740.2|33720.2|33732.5|33712.5|30
1647952680000|2022-03-22 12:38:00|33738.2|33718.2|33737.7|33717.7|33738.4|33718.4|33736.7|33716.7|23
1647952690000|2022-03-22 12:38:10|33737.3|33717.3|33736.8|33716.8|33738.6|33718.6|33736.1|33716.1|21
1647952700000|2022-03-22 12:38:20|33735.5|33715.5|33731.3|33711.3|33736.7|33716.7|33724.7|33704.7|40
1647952710000|2022-03-22 12:38:30|33730.1|33710.1|33740.1|33720.1|33745.4|33725.4|33728.1|33708.1|33
1647952720000|2022-03-22 12:38:40|33739|33719|33735|33715|33740.6|33720.6|33734.8|33714.8|26
1647952730000|2022-03-22 12:38:50|33735.7|33715.7|33729.9|33709.9|33736.9|33716.9|33725.3|33705.3|34
1647952740000|2022-03-22 12:39:00|33730.7|33710.7|33729.3|33709.3|33731.7|33711.7|33725.8|33705.8|21
1647952750000|2022-03-22 12:39:10|33729.1|33709.1|33724.9|33704.9|33744.4|33713|33720|33691.3|40
1647952760000|2022-03-22 12:39:20|33722.4|33702.4|33719.9|33699.9|33725.9|33705.9|33715.6|33695.6|30
1647952770000|2022-03-22 12:39:30|33720.1|33700.1|33716.1|33696.1|33724.6|33704.6|33716.1|33696.1|28
1647952780000|2022-03-22 12:39:40|33716.7|33696.7|33715.1|33695.1|33716.7|33696.7|33712.4|33692.4|19
1647952790000|2022-03-22 12:39:50|33715.6|33695.6|33715|33695|33715.6|33695.6|33714.6|33694.6|20
1647952800000|2022-03-22 12:40:00|33716.3|33696.3|33730.1|33710.1|33744.1|33714.9|33714.2|33694.1|32
1647952810000|2022-03-22 12:40:10|33729.9|33709.9|33717.4|33697.4|33734|33711.5|33712.6|33684|33
1647952820000|2022-03-22 12:40:20|33718|33698|33714.5|33694.5|33743.9|33698.1|33708.1|33670.7|32
1647952830000|2022-03-22 12:40:30|33716.5|33696.5|33712.3|33692.3|33717.8|33697.8|33711.7|33691.7|30
1647952840000|2022-03-22 12:40:40|33712.1|33692.1|33710.4|33690.4|33714|33694|33709.7|33689.7|28
1647952850000|2022-03-22 12:40:50|33710.8|33690.8|33721.8|33701.8|33723.7|33703.7|33708.9|33688.9|25
1647952860000|2022-03-22 12:41:00|33722.6|33702.6|33720.7|33700.7|33724.9|33704.9|33718.1|33698.1|29
1647952870000|2022-03-22 12:41:10|33717.6|33697.6|33719.8|33699.8|33724.1|33704.1|33717.6|33697.6|34
1647952880000|2022-03-22 12:41:20|33718.8|33698.8|33721.5|33701.5|33723.5|33703.5|33717.4|33697.4|31
1647952890000|2022-03-22 12:41:30|33721.3|33701.3|33717.4|33697.4|33721.7|33701.7|33717.4|33697.4|18
1647952900000|2022-03-22 12:41:40|33721.8|33701.8|33715.3|33695.3|33741.2|33701.8|33713.1|33670.3|32
1647952910000|2022-03-22 12:41:50|33715.4|33695.4|33714.5|33694.5|33717.2|33697.2|33714.5|33694.5|19
1647952920000|2022-03-22 12:42:00|33741.5|33673.3|33716|33696|33741.5|33697.1|33710.6|33673.3|27
1647952930000|2022-03-22 12:42:10|33716.1|33696.1|33712.1|33692.1|33717|33697|33711.7|33691.7|23
1647952940000|2022-03-22 12:42:20|33712.2|33692.2|33720.3|33700.3|33721.7|33701.7|33712.2|33692.2|21
1647952950000|2022-03-22 12:42:30|33717.1|33697.1|33744.5|33674.2|33745.7|33700.1|33714.2|33673.2|29
1647952960000|2022-03-22 12:42:40|33731.2|33681.2|33733.8|33683.8|33744.2|33699.3|33714.4|33676|24
1647952970000|2022-03-22 12:42:50|33734.1|33684.1|33733.8|33683.8|33734.6|33684.6|33731.2|33681.2|25
1647952980000|2022-03-22 12:43:00|33749.3|33677.6|33714.6|33694.6|33749.3|33696|33714.6|33674.6|31
1647952990000|2022-03-22 12:43:10|33714.9|33694.9|33714.8|33694.8|33717.8|33697.8|33714.2|33694.2|24
1647953000000|2022-03-22 12:43:20|33714.3|33694.3|33714.4|33694.4|33717.5|33697.5|33714.3|33694.3|18
1647953010000|2022-03-22 12:43:30|33714.6|33694.6|33716.9|33696.9|33717.5|33697.5|33712.3|33692.3|20
1647953020000|2022-03-22 12:43:40|33716.5|33696.5|33716|33696|33721.3|33701.3|33715.1|33695.1|31
1647953030000|2022-03-22 12:43:50|33717.7|33697.7|33725.3|33705.3|33725.9|33705.9|33716.3|33696.3|27
1647953040000|2022-03-22 12:44:00|33724.5|33704.5|33722.6|33702.6|33725.2|33705.2|33720.8|33700.8|28
1647953050000|2022-03-22 12:44:10|33722.5|33702.5|33722.8|33702.8|33723.9|33703.9|33722.3|33702.3|27
1647953060000|2022-03-22 12:44:20|33721.1|33701.1|33718.4|33698.4|33721.1|33701.1|33717.9|33697.9|19
1647953070000|2022-03-22 12:44:30|33718.3|33698.3|33719.5|33699.5|33720.2|33700.2|33715.2|33695.2|29
1647953080000|2022-03-22 12:44:40|33718.1|33698.1|33709.6|33689.6|33718.6|33698.6|33709.6|33689.6|34
1647953090000|2022-03-22 12:44:50|33712|33692|33707.6|33687.6|33712.7|33692.7|33707.1|33687.1|30
1647953100000|2022-03-22 12:45:00|33710.2|33690.2|33708|33688|33710.2|33690.2|33703.2|33683.2|29
1647953110000|2022-03-22 12:45:10|33708.1|33688.1|33713.4|33693.4|33714.4|33694.4|33706.8|33686.8|31
1647953120000|2022-03-22 12:45:20|33712.4|33692.4|33714.7|33694.7|33714.7|33694.7|33710.1|33690.1|29
1647953130000|2022-03-22 12:45:30|33714.4|33694.4|33701.4|33681.4|33734.4|33694.4|33699.4|33661.8|36
1647953140000|2022-03-22 12:45:40|33700.7|33680.7|33703.7|33683.7|33726.3|33683.7|33700.2|33656.7|30
1647953150000|2022-03-22 12:45:50|33703.4|33683.4|33703.7|33683.7|33704.9|33684.9|33700.3|33680.3|32
1647953160000|2022-03-22 12:46:00|33703|33683|33706.2|33686.2|33708.4|33688.4|33700|33680|32
1647953170000|2022-03-22 12:46:10|33706.4|33686.4|33705.5|33685.5|33706.7|33686.7|33703.7|33683.7|25
1647953180000|2022-03-22 12:46:20|33706.2|33686.2|33703.2|33683.2|33707.7|33687.7|33702|33682|23
1647953190000|2022-03-22 12:46:30|33702.6|33682.6|33705.3|33685.3|33709.3|33689.3|33702.6|33682.6|23
1647953200000|2022-03-22 12:46:40|33707.1|33687.1|33708|33688|33709.6|33689.6|33704.7|33684.7|27
1647953210000|2022-03-22 12:46:50|33708.7|33688.7|33709|33689|33711.7|33691.7|33706.9|33686.9|28
1647953220000|2022-03-22 12:47:00|33708.6|33688.6|33704|33684|33709.9|33689.9|33700.2|33680.2|35
1647953230000|2022-03-22 12:47:10|33704.2|33684.2|33725|33675|33725|33688.7|33704.1|33674.8|31
1647953240000|2022-03-22 12:47:20|33723.5|33673.5|33704.6|33684.6|33723.5|33689.4|33704|33672.6|32
1647953250000|2022-03-22 12:47:30|33704.7|33684.7|33723|33673|33737.8|33689.3|33704.7|33665.2|22
1647953260000|2022-03-22 12:47:40|33723.1|33673.1|33706.4|33686.4|33724.5|33690.2|33705.3|33673.1|28
1647953270000|2022-03-22 12:47:50|33707.2|33687.2|33712.9|33692.9|33713.7|33693.7|33706.1|33686.1|34
1647953280000|2022-03-22 12:48:00|33714.2|33694.2|33709.6|33689.6|33719.4|33699.4|33709.6|33689.6|37
1647953290000|2022-03-22 12:48:10|33709.8|33689.8|33710.6|33690.6|33717.4|33697.4|33705.7|33685.7|27
1647953300000|2022-03-22 12:48:20|33712.1|33692.1|33710.9|33690.9|33713.2|33693.2|33708.2|33688.2|23
1647953310000|2022-03-22 12:48:30|33713.6|33693.6|33711.3|33691.3|33713.9|33693.9|33709.4|33689.4|31
1647953320000|2022-03-22 12:48:40|33712.2|33692.2|33713.5|33693.5|33715|33695|33710.9|33690.9|29
1647953330000|2022-03-22 12:48:50|33711.1|33691.1|33713.5|33693.5|33715.4|33695.4|33710.4|33690.4|22
1647953340000|2022-03-22 12:49:00|33712.7|33692.7|33714.9|33694.9|33717.9|33697.9|33712.7|33692.7|30
1647953350000|2022-03-22 12:49:10|33714.2|33694.2|33717.5|33697.5|33718.7|33698.7|33714.1|33694.1|27
1647953360000|2022-03-22 12:49:20|33717.6|33697.6|33716.1|33696.1|33720.3|33700.3|33716.1|33696.1|20
1647953370000|2022-03-22 12:49:30|33716.3|33696.3|33711.9|33691.9|33716.3|33696.3|33711.2|33691.2|32
1647953380000|2022-03-22 12:49:40|33711.1|33691.1|33712.9|33692.9|33715|33695|33711.1|33691.1|32
1647953390000|2022-03-22 12:49:50|33711.9|33691.9|33714.6|33694.6|33720.6|33700.6|33711.6|33691.6|35
1647953400000|2022-03-22 12:50:00|33714.1|33694.1|33716.9|33696.9|33721.2|33701.2|33714.1|33694.1|31
1647953410000|2022-03-22 12:50:10|33714.7|33694.7|33718.2|33698.2|33718.7|33698.7|33713|33693|30
1647953420000|2022-03-22 12:50:20|33719.3|33699.3|33721|33701|33725.9|33705.9|33718.1|33698.1|32
1647953430000|2022-03-22 12:50:30|33720.3|33700.3|33722.3|33702.3|33724.8|33704.8|33719.3|33699.3|33
1647953440000|2022-03-22 12:50:40|33721.9|33701.9|33721.3|33701.3|33723.9|33703.9|33720.4|33700.4|26
1647953450000|2022-03-22 12:50:50|33721.1|33701.1|33726|33706|33727.6|33707.6|33721.1|33701.1|27
1647953460000|2022-03-22 12:51:00|33724.3|33704.3|33726.2|33706.2|33727.6|33707.6|33723|33703|28
1647953470000|2022-03-22 12:51:10|33726.1|33706.1|33728.1|33708.1|33728.7|33708.7|33724.7|33704.7|25
1647953480000|2022-03-22 12:51:20|33728.2|33708.2|33732.9|33712.9|33735.7|33715.7|33726.8|33706.8|35
1647953490000|2022-03-22 12:51:30|33735.1|33715.1|33726|33706|33735.1|33715.1|33726|33706|35
1647953500000|2022-03-22 12:51:40|33725.8|33705.8|33728.9|33708.9|33731.3|33711.3|33725.7|33705.7|31
1647953510000|2022-03-22 12:51:50|33729|33709|33727.3|33707.3|33729.8|33709.8|33726.7|33706.7|22
1647953520000|2022-03-22 12:52:00|33727.4|33707.4|33721.3|33701.3|33728.9|33708.9|33721.3|33701.3|33
1647953530000|2022-03-22 12:52:10|33722.1|33702.1|33725.1|33705.1|33743.9|33709.6|33722|33692.3|31
1647953540000|2022-03-22 12:52:20|33728.9|33708.9|33725.6|33705.6|33728.9|33708.9|33723.5|33703.5|27
1647953550000|2022-03-22 12:52:30|33725.8|33705.8|33728.1|33708.1|33732.1|33712.1|33725.3|33705.3|26
1647953560000|2022-03-22 12:52:40|33728.3|33708.3|33728|33708|33748.6|33714.8|33728|33693.5|29
1647953570000|2022-03-22 12:52:50|33728.4|33708.4|33727.6|33707.6|33733.6|33713.6|33727.6|33707.6|33
1647953580000|2022-03-22 12:53:00|33731.5|33711.5|33726.5|33706.5|33754|33711.6|33726.4|33683.7|25
1647953590000|2022-03-22 12:53:10|33726.6|33706.6|33727.8|33707.8|33754.7|33709.9|33725.1|33683.9|27
1647953600000|2022-03-22 12:53:20|33728|33708|33727.9|33707.9|33731.1|33711.1|33726.2|33706.2|26
1647953610000|2022-03-22 12:53:30|33729.5|33709.5|33727.8|33707.8|33746.2|33711.2|33727.7|33694.5|30
1647953620000|2022-03-22 12:53:40|33728.5|33708.5|33730.9|33710.9|33731.7|33711.7|33727.8|33707.8|28
1647953630000|2022-03-22 12:53:50|33731.2|33711.2|33735.5|33715.5|33762.8|33715.9|33731|33688.8|31
1647953640000|2022-03-22 12:54:00|33766.9|33691.2|33786.9|33692|33799.1|33704.2|33766.9|33686.1|37
1647953650000|2022-03-22 12:54:10|33788.7|33685.9|33786.4|33683.4|33804.3|33693.7|33779.7|33676.9|38
1647953660000|2022-03-22 12:54:20|33790.6|33684.4|33780.3|33688.4|33795.7|33695.1|33773.8|33681.6|37
1647953670000|2022-03-22 12:54:30|33778.5|33690|33795.4|33687.4|33797.6|33690.9|33778|33686.3|31
1647953680000|2022-03-22 12:54:40|33797|33688.4|33783.2|33691|33807.6|33696.5|33773|33680.7|36
1647953690000|2022-03-22 12:54:50|33781.2|33692.8|33797.5|33685.4|33811.8|33694.8|33777.8|33683.5|36
1647953700000|2022-03-22 12:55:00|33786|33690.3|33785.3|33694.4|33799.9|33699.2|33777.4|33684.1|39
1647953710000|2022-03-22 12:55:10|33784.8|33695.8|33784.3|33698.3|33794.2|33700.5|33776.3|33685.5|37
1647953720000|2022-03-22 12:55:20|33785.1|33697|33784.9|33690|33788.1|33697.6|33779.4|33688.7|28
1647953730000|2022-03-22 12:55:30|33786.8|33688.8|33801.7|33698.3|33801.7|33704|33775.6|33688.1|34
1647953740000|2022-03-22 12:55:40|33795.7|33699.8|33781.5|33691.4|33797.4|33722.3|33736.7|33691.4|38
1647953750000|2022-03-22 12:55:50|33739.5|33719.5|33753.5|33703.5|33776.5|33730.5|33739.3|33694|35
1647953760000|2022-03-22 12:56:00|33753.9|33703.9|33735.9|33715.9|33776.6|33732.8|33735.5|33701.1|30
1647953770000|2022-03-22 12:56:10|33779.1|33698|33764|33691.8|33784.8|33721.4|33737|33685.2|34
1647953780000|2022-03-22 12:56:20|33741.9|33721.9|33741|33721|33774.5|33733|33740.7|33690.4|32
1647953790000|2022-03-22 12:56:30|33740.8|33720.8|33736.7|33716.7|33740.8|33720.8|33733.4|33713.4|32
1647953800000|2022-03-22 12:56:40|33737.3|33717.3|33742.3|33722.3|33762.9|33723.3|33735.3|33688.2|36
1647953810000|2022-03-22 12:56:50|33743|33723|33742|33722|33767.3|33731.9|33741.2|33696.9|38
1647953820000|2022-03-22 12:57:00|33743.3|33723.3|33746.9|33726.9|33757.5|33726.9|33741.1|33707.5|32
1647953830000|2022-03-22 12:57:10|33745.7|33725.7|33743.5|33723.5|33749.8|33729.8|33742.2|33722.2|36
1647953840000|2022-03-22 12:57:20|33742.1|33722.1|33737.4|33717.4|33746.5|33726.5|33736.9|33716.9|32
1647953850000|2022-03-22 12:57:30|33739.2|33719.2|33739.9|33719.9|33768.6|33727.4|33738.3|33690.5|39
1647953860000|2022-03-22 12:57:40|33740.8|33720.8|33738.5|33718.5|33776.8|33727.6|33738.1|33696.5|32
1647953870000|2022-03-22 12:57:50|33739|33719|33742.7|33722.7|33783.5|33726.7|33737.7|33682.2|33
1647953880000|2022-03-22 12:58:00|33743.5|33723.5|33805.9|33711.4|33815.5|33724.7|33742.1|33688.9|37
1647953890000|2022-03-22 12:58:10|33817|33697|33829.6|33709.6|33829.8|33726.8|33806.3|33691.5|38
1647953900000|2022-03-22 12:58:20|33829.2|33709.2|33820.9|33714.2|33834.6|33728.6|33815.2|33709.2|35
1647953910000|2022-03-22 12:58:30|33814.3|33721.5|33826.7|33706.7|33829.3|33721.5|33814.3|33703.4|33
1647953920000|2022-03-22 12:58:40|33822.7|33704|33806|33698.3|33822.7|33709|33800.1|33693.4|37
1647953930000|2022-03-22 12:58:50|33803.6|33701.9|33809|33697.4|33818.8|33703.2|33803.6|33693.2|33
1647953940000|2022-03-22 12:59:00|33801.8|33707.6|33788|33694.4|33807|33707.6|33788|33683.2|35
1647953950000|2022-03-22 12:59:10|33786.5|33695.4|33786.3|33697.8|33808.8|33697.8|33784.6|33677.5|33
1647953960000|2022-03-22 12:59:20|33794.2|33689|33825.1|33705.1|33831.5|33724|33787.7|33684.4|35
1647953970000|2022-03-22 12:59:30|33857.3|33737.3|33815.6|33704.6|33857.3|33737.3|33815.6|33700.5|36
1647953980000|2022-03-22 12:59:40|33816.2|33705.1|33841.8|33721.8|33843.4|33726.3|33816.2|33705.1|36
1647953990000|2022-03-22 12:59:50|33846.9|33727.9|33855.9|33735.9|33857.9|33737.9|33840.9|33720.9|32
1647954000000|2022-03-22 13:00:00|33841.1|33721.1|33825.5|33705.5|33841.5|33721.5|33821.5|33701.5|36
1647954010000|2022-03-22 13:00:10|33825.8|33705.8|33821.1|33701.1|33829.6|33709.6|33821.1|33701.1|35
1647954020000|2022-03-22 13:00:20|33821.7|33701.7|33824.3|33704.3|33825.6|33705.6|33820|33700|38
1647954030000|2022-03-22 13:00:30|33810.3|33711.4|33821.6|33701.6|33827.4|33742.5|33788|33695.5|38
1647954040000|2022-03-22 13:00:40|33821.5|33701.5|33810.8|33725.7|33824.3|33725.7|33810.8|33697.3|37
1647954050000|2022-03-22 13:00:50|33811|33725.3|33814.2|33718.7|33821.7|33725.3|33810.2|33708|34
1647954060000|2022-03-22 13:01:00|33814|33719.4|33808.9|33717.7|33820.1|33724.9|33807.5|33704.3|33
1647954070000|2022-03-22 13:01:10|33808.1|33717.5|33798.7|33724.6|33809.5|33728.1|33798.4|33716.8|39
1647954080000|2022-03-22 13:01:20|33799|33723.4|33791.2|33698.1|33799.1|33725.6|33783.3|33694.2|40
1647954090000|2022-03-22 13:01:30|33789.9|33698.6|33785|33697.8|33791.9|33702.5|33785|33693.5|35
1647954100000|2022-03-22 13:01:40|33785.7|33697.2|33783.4|33695.3|33787.1|33698.9|33782|33692.8|37
1647954110000|2022-03-22 13:01:50|33783.1|33696.2|33786.4|33699.4|33788.7|33701.8|33783.1|33696.2|36
1647954120000|2022-03-22 13:02:00|33786.5|33699.5|33760.4|33674.5|33787.7|33703.3|33759.5|33670.2|30
1647954130000|2022-03-22 13:02:10|33761|33670.2|33780.9|33682.3|33785.3|33689.7|33761|33668.4|38
1647954140000|2022-03-22 13:02:20|33782.7|33679.7|33727.5|33707.5|33783.3|33707.5|33727.5|33672.9|39
1647954150000|2022-03-22 13:02:30|33749.1|33679|33749.4|33680.9|33750.3|33693.1|33739.8|33679|34
1647954160000|2022-03-22 13:02:40|33740.5|33690.5|33736.8|33686.8|33748.7|33690.9|33734|33675.1|30
1647954170000|2022-03-22 13:02:50|33737.2|33687.2|33737|33661.3|33745.5|33687.6|33718.7|33656.4|33
1647954180000|2022-03-22 13:03:00|33738.2|33658.3|33717.4|33638.8|33738.2|33668.5|33688.5|33638.8|38
1647954190000|2022-03-22 13:03:10|33714.8|33643.3|33732.7|33652.7|33736.2|33659.5|33709.1|33639|39
1647954200000|2022-03-22 13:03:20|33733.4|33655.2|33744.2|33644.5|33746.8|33657.3|33723.3|33643.3|37
1647954210000|2022-03-22 13:03:30|33743.6|33647.4|33725.8|33647.1|33743.6|33658.2|33721.1|33645|36
1647954220000|2022-03-22 13:03:40|33728.1|33646.6|33713.3|33663.3|33734.2|33663.3|33713.3|33646.6|31
1647954230000|2022-03-22 13:03:50|33727.4|33649.7|33679.5|33659.5|33734.3|33666.7|33679|33635.9|38
1647954240000|2022-03-22 13:04:00|33680.2|33660.2|33682.7|33662.7|33685.3|33665.3|33679.9|33659.9|33
1647954250000|2022-03-22 13:04:10|33682.9|33662.9|33682.3|33662.3|33684.4|33664.4|33681|33661|20
1647954260000|2022-03-22 13:04:20|33681.8|33661.8|33681.7|33661.7|33683.2|33663.2|33678.8|33658.8|23
1647954270000|2022-03-22 13:04:30|33681.8|33661.8|33685.8|33665.8|33689.5|33669.5|33681.6|33661.6|26
1647954280000|2022-03-22 13:04:40|33685.6|33665.6|33682.5|33662.5|33686|33666|33678.3|33658.3|29
1647954290000|2022-03-22 13:04:50|33683.6|33663.6|33680.5|33660.5|33683.6|33663.6|33679.2|33659.2|24
1647954300000|2022-03-22 13:05:00|33680.8|33660.8|33676.8|33656.8|33681.3|33661.3|33676.4|33656.4|30
1647954310000|2022-03-22 13:05:10|33677.2|33657.2|33675.8|33655.8|33679.4|33659.4|33672.7|33652.7|36
1647954320000|2022-03-22 13:05:20|33678.7|33658.7|33683.1|33663.1|33683.1|33663.1|33678.1|33658.1|31
1647954330000|2022-03-22 13:05:30|33682.9|33662.9|33713.9|33640.3|33718.7|33674.8|33682.9|33640.1|39
1647954340000|2022-03-22 13:05:40|33722.8|33637.6|33715.9|33646.7|33722.8|33659|33700.2|33637.6|36
1647954350000|2022-03-22 13:05:50|33702.5|33652.5|33702.5|33652.5|33705.1|33655.1|33701.4|33651.4|26
1647954360000|2022-03-22 13:06:00|33702.6|33652.6|33715.6|33643.1|33722.5|33665|33685|33638.5|32
1647954370000|2022-03-22 13:06:10|33715.8|33643.6|33665.1|33645.1|33718.4|33645.1|33658.1|33608.6|32
1647954380000|2022-03-22 13:06:20|33665|33645|33723.4|33628.9|33723.4|33666.5|33659.8|33628.9|36
1647954390000|2022-03-22 13:06:30|33721.6|33629.2|33711|33630.6|33721.6|33636.8|33704.6|33628.3|39
1647954400000|2022-03-22 13:06:40|33710.6|33631.7|33714.7|33630.1|33714.7|33633.4|33697.6|33623.1|30
1647954410000|2022-03-22 13:06:50|33715.6|33631|33713.8|33626.8|33718.6|33631|33713.4|33625.1|28
1647954420000|2022-03-22 13:07:00|33711.6|33627.5|33717.4|33623.9|33717.4|33631.3|33708.5|33623.9|33
1647954430000|2022-03-22 13:07:10|33711.4|33625.6|33719.2|33635.8|33719.2|33635.8|33707|33625.2|35
1647954440000|2022-03-22 13:07:20|33717.2|33629.9|33712.6|33630.5|33728.5|33636.7|33711|33622.1|39
1647954450000|2022-03-22 13:07:30|33712.8|33631|33716.8|33624.2|33720|33634.3|33705.6|33618.1|34
1647954460000|2022-03-22 13:07:40|33717.7|33623.2|33714.7|33624.6|33719.9|33626.2|33709.8|33621.2|27
1647954470000|2022-03-22 13:07:50|33709.3|33625.4|33664.3|33644.3|33710.8|33649.6|33660.2|33605.1|35
1647954480000|2022-03-22 13:08:00|33664.9|33644.9|33663.9|33643.9|33664.9|33644.9|33660.8|33640.8|30
1647954490000|2022-03-22 13:08:10|33664.8|33644.8|33688.9|33638.9|33701.4|33653.3|33663.5|33626.2|20
1647954500000|2022-03-22 13:08:20|33688.3|33638.3|33687.9|33637.9|33695.4|33652.2|33668.7|33627.2|30
1647954510000|2022-03-22 13:08:30|33690.5|33640.5|33724|33654.4|33727.2|33658|33688.4|33638.4|34
1647954520000|2022-03-22 13:08:40|33724.7|33654.2|33722|33652|33726.8|33654.2|33721.3|33647.6|32
1647954530000|2022-03-22 13:08:50|33722.9|33650.4|33717.6|33667.6|33730.8|33669.1|33717.2|33641.4|33
1647954540000|2022-03-22 13:09:00|33717.4|33667.4|33730.8|33641.4|33731.1|33669.8|33717.4|33639.8|25
1647954550000|2022-03-22 13:09:10|33724.2|33640.1|33725.7|33651.3|33732.1|33652.3|33694.9|33629.4|32
1647954560000|2022-03-22 13:09:20|33723.8|33652.8|33730.8|33646.9|33732.1|33652.8|33723.8|33644.7|34
1647954570000|2022-03-22 13:09:30|33731.1|33646|33720.2|33645.9|33731.1|33649.1|33718.7|33644.2|22
1647954580000|2022-03-22 13:09:40|33721.9|33646.1|33701.3|33630|33726.3|33653.9|33673.9|33629.2|30
1647954590000|2022-03-22 13:09:50|33688.4|33638.4|33686.4|33636.4|33702.9|33640.1|33685.3|33629.4|33
1647954600000|2022-03-22 13:10:00|33686.2|33636.2|33698.4|33627.7|33706.5|33636.4|33681.6|33620.1|34
1647954610000|2022-03-22 13:10:10|33688.2|33638.2|33702.8|33624.2|33705.7|33639.8|33688.2|33623.2|33
1647954620000|2022-03-22 13:10:20|33702.9|33624.3|33702.9|33622.2|33707.5|33628|33701.3|33621.6|30
1647954630000|2022-03-22 13:10:30|33702|33622.6|33700.8|33627.4|33704.9|33630.1|33698.1|33621.6|30
1647954640000|2022-03-22 13:10:40|33701.3|33627.6|33686.6|33636.6|33702.3|33656.1|33675.1|33625.6|29
1647954650000|2022-03-22 13:10:50|33703.8|33632|33701.3|33626.6|33706.1|33640.2|33690.1|33625.1|35
1647954660000|2022-03-22 13:11:00|33702.4|33627|33702.3|33626.1|33702.8|33627|33700.6|33624.9|33
1647954670000|2022-03-22 13:11:10|33702|33625.6|33698.6|33625.5|33702.3|33637.4|33687.4|33622.9|25
1647954680000|2022-03-22 13:11:20|33701.3|33624.5|33702.4|33625|33710.6|33640.6|33690.6|33620.5|35
1647954690000|2022-03-22 13:11:30|33701.4|33624.5|33704.9|33625.3|33705.4|33625.7|33701.4|33623.3|26
1647954700000|2022-03-22 13:11:40|33703.6|33629.7|33706.6|33629|33708.5|33633.2|33703.3|33626|24
1647954710000|2022-03-22 13:11:50|33707.4|33628.7|33708.7|33628.3|33709.9|33630.9|33705.7|33628.1|29
1647954720000|2022-03-22 13:12:00|33708.4|33628.1|33706.6|33632.4|33710.6|33635.5|33703.9|33625.7|31
1647954730000|2022-03-22 13:12:10|33705.6|33633.9|33705.8|33633.3|33707.8|33644.9|33694.4|33629.5|35
1647954740000|2022-03-22 13:12:20|33704.9|33634.8|33704.9|33629.6|33706.5|33642.7|33692.5|33627.5|34
1647954750000|2022-03-22 13:12:30|33705|33634.7|33705|33633.2|33706.4|33644.8|33694.8|33632.1|27
1647954760000|2022-03-22 13:12:40|33705.8|33632.6|33707.9|33634.6|33708.9|33637.7|33703.5|33631.3|27
1647954770000|2022-03-22 13:12:50|33708|33634.1|33701.2|33631.2|33709.1|33641.6|33691.6|33629|33
1647954780000|2022-03-22 13:13:00|33706|33626.5|33704.1|33629|33707.3|33643|33693|33625.7|34
1647954790000|2022-03-22 13:13:10|33704.9|33629.1|33704|33628.4|33704.9|33642.6|33692.6|33628.1|26
1647954800000|2022-03-22 13:13:20|33703.4|33628.5|33705.1|33627.5|33705.1|33629.4|33701.8|33627.4|22
1647954810000|2022-03-22 13:13:30|33698.1|33628.4|33703.9|33628|33703.9|33638.5|33687.5|33627.2|23
1647954820000|2022-03-22 13:13:40|33703.1|33628.1|33702.3|33630.4|33703.2|33642.2|33688.3|33628.1|28
1647954830000|2022-03-22 13:13:50|33702.1|33628.7|33686.3|33636.3|33705.1|33637.8|33686.1|33626.8|31
1647954840000|2022-03-22 13:14:00|33705.8|33626.6|33710|33629.9|33710.7|33632.2|33703.8|33626.6|37
1647954850000|2022-03-22 13:14:10|33708.3|33630.8|33707.7|33630.7|33712.5|33631.4|33707.3|33628.6|32
1647954860000|2022-03-22 13:14:20|33708.4|33630.2|33710.7|33631.1|33711.7|33631.1|33707.7|33627.3|26
1647954870000|2022-03-22 13:14:30|33708.3|33631.2|33706.9|33633.5|33711.5|33634.9|33705.6|33631.2|27
1647954880000|2022-03-22 13:14:40|33706.6|33633.3|33705.3|33631.9|33711.6|33633.3|33705.3|33629.4|25
1647954890000|2022-03-22 13:14:50|33705.5|33631.4|33710.5|33632.6|33714.6|33636.4|33704.2|33628.6|31
1647954900000|2022-03-22 13:15:00|33713.5|33631.2|33713.7|33630.1|33713.7|33631.8|33707.8|33628.8|23
1647954910000|2022-03-22 13:15:10|33711.4|33632.2|33685.2|33635.2|33712.7|33651.7|33671.7|33626.7|28
1647954920000|2022-03-22 13:15:20|33685|33635|33692.4|33642.4|33704|33642.4|33684.7|33631.6|28
1647954930000|2022-03-22 13:15:30|33692|33642|33680.2|33660.2|33703.1|33660.2|33676.2|33632.6|28
1647954940000|2022-03-22 13:15:40|33679.3|33659.3|33684.7|33664.7|33708|33664.9|33679.3|33635.5|32
1647954950000|2022-03-22 13:15:50|33685.3|33665.3|33696.9|33646.9|33710.2|33667.2|33683.4|33638.1|35
1647954960000|2022-03-22 13:16:00|33696.7|33646.7|33681|33661|33696.7|33664.8|33680.4|33646.2|32
1647954970000|2022-03-22 13:16:10|33680.7|33660.7|33688.6|33668.6|33708.2|33668.6|33680.3|33637.6|35
1647954980000|2022-03-22 13:16:20|33689.2|33669.2|33703.7|33653.7|33721|33672.4|33687.2|33649.3|33
1647954990000|2022-03-22 13:16:30|33688.6|33668.6|33691.5|33671.5|33691.9|33671.9|33688.1|33668.1|31
1647955000000|2022-03-22 13:16:40|33691.4|33671.4|33690.7|33670.7|33693.4|33673.4|33689.4|33669.4|21
1647955010000|2022-03-22 13:16:50|33691.3|33671.3|33691.8|33671.8|33693.2|33673.2|33690.4|33670.4|22
1647955020000|2022-03-22 13:17:00|33693.2|33673.2|33688.2|33668.2|33694.2|33674.2|33688.2|33668.2|32
1647955030000|2022-03-22 13:17:10|33691.2|33671.2|33696|33676|33721|33676|33690.4|33649.2|33
1647955040000|2022-03-22 13:17:20|33696.2|33676.2|33690.1|33670.1|33722.1|33676.2|33688.8|33648.5|28
1647955050000|2022-03-22 13:17:30|33689.8|33669.8|33692.2|33672.2|33694.1|33674.1|33689.1|33669.1|28
1647955060000|2022-03-22 13:17:40|33692.6|33672.6|33692.4|33672.4|33693.2|33673.2|33692.3|33672.3|19
1647955070000|2022-03-22 13:17:50|33692.8|33672.8|33683|33663|33692.8|33672.8|33683|33663|31
1647955080000|2022-03-22 13:18:00|33687|33667|33684.2|33664.2|33700.7|33667.3|33679.2|33646.9|32
1647955090000|2022-03-22 13:18:10|33684.5|33664.5|33689.6|33669.6|33689.6|33669.6|33682.3|33662.3|34
1647955100000|2022-03-22 13:18:20|33689.8|33669.8|33689.4|33669.4|33691.2|33671.2|33687.6|33667.6|26
1647955110000|2022-03-22 13:18:30|33690.6|33670.6|33690.3|33670.3|33692.2|33672.2|33689.6|33669.6|24
1647955120000|2022-03-22 13:18:40|33690.5|33670.5|33691.8|33671.8|33692.5|33672.5|33690.5|33670.5|20
1647955130000|2022-03-22 13:18:50|33692.4|33672.4|33689.4|33669.4|33705.5|33672.8|33681.2|33655.5|28
1647955140000|2022-03-22 13:19:00|33689.5|33669.5|33689.2|33669.2|33690|33670|33688.4|33668.4|25
1647955150000|2022-03-22 13:19:10|33689.7|33669.7|33686.5|33666.5|33690.7|33670.7|33686.5|33666.5|25
1647955160000|2022-03-22 13:19:20|33686.8|33666.8|33684.5|33664.5|33689.2|33669.2|33682.7|33662.7|30
1647955170000|2022-03-22 13:19:30|33684.6|33664.6|33683.1|33663.1|33686.3|33666.3|33682.4|33662.4|29
1647955180000|2022-03-22 13:19:40|33683|33663|33686.6|33666.6|33687.7|33667.7|33682.7|33662.7|30
1647955190000|2022-03-22 13:19:50|33687.1|33667.1|33685.7|33665.7|33687.1|33667.1|33682.3|33662.3|34
1647955200000|2022-03-22 13:20:00|33686.9|33666.9|33684.2|33664.2|33689.4|33669.4|33684.2|33664.2|33
1647955210000|2022-03-22 13:20:10|33685.6|33665.6|33683.3|33663.3|33687.3|33667.3|33681.4|33661.4|33
1647955220000|2022-03-22 13:20:20|33683.9|33663.9|33667.2|33647.2|33685.3|33665.3|33667.2|33647.2|29
1647955230000|2022-03-22 13:20:30|33668.1|33648.1|33665.7|33645.7|33668.3|33648.3|33659.5|33639.5|29
1647955240000|2022-03-22 13:20:40|33665|33645|33666.7|33646.7|33667.5|33647.5|33663.9|33643.9|33
1647955250000|2022-03-22 13:20:50|33666.6|33646.6|33660.4|33640.4|33667.4|33647.4|33660.4|33640.4|31
1647955260000|2022-03-22 13:21:00|33660.7|33640.7|33660.6|33640.6|33661.7|33641.7|33659.1|33639.1|35
1647955270000|2022-03-22 13:21:10|33660|33640|33661.8|33641.8|33661.8|33641.8|33658.2|33638.2|26
1647955280000|2022-03-22 13:21:20|33660.6|33640.6|33663.2|33643.2|33663.6|33643.6|33658.7|33638.7|29
1647955290000|2022-03-22 13:21:30|33663.3|33643.3|33663.6|33643.6|33664.5|33644.5|33662.6|33642.6|29
1647955300000|2022-03-22 13:21:40|33663.7|33643.7|33662.4|33642.4|33664.4|33644.4|33662.4|33642.4|25
1647955310000|2022-03-22 13:21:50|33662.5|33642.5|33661.4|33641.4|33663.3|33643.3|33660.2|33640.2|23
1647955320000|2022-03-22 13:22:00|33661.3|33641.3|33660.1|33640.1|33661.5|33641.5|33659.1|33639.1|30
1647955330000|2022-03-22 13:22:10|33659.4|33639.4|33659|33639|33660.4|33640.4|33658.5|33638.5|23
1647955340000|2022-03-22 13:22:20|33659.2|33639.2|33660.1|33640.1|33661.4|33641.4|33658.6|33638.6|28
1647955350000|2022-03-22 13:22:30|33660.5|33640.5|33653.7|33633.7|33660.6|33640.6|33653.7|33633.7|33
1647955360000|2022-03-22 13:22:40|33654.5|33634.5|33655.4|33635.4|33656.9|33636.9|33654|33634|33
1647955370000|2022-03-22 13:22:50|33655.6|33635.6|33653|33633|33656|33636|33653|33633|33
1647955380000|2022-03-22 13:23:00|33652.8|33632.8|33660|33640|33660|33640|33652.4|33632.4|31
1647955390000|2022-03-22 13:23:10|33659.6|33639.6|33662.5|33642.5|33662.8|33642.8|33658|33638|32
1647955400000|2022-03-22 13:23:20|33662.7|33642.7|33663.9|33643.9|33664.1|33644.1|33661.5|33641.5|26
1647955410000|2022-03-22 13:23:30|33664.3|33644.3|33663.9|33643.9|33665.9|33645.9|33663.7|33643.7|24
1647955420000|2022-03-22 13:23:40|33663.4|33643.4|33663.1|33643.1|33664.2|33644.2|33663.1|33643.1|23
1647955430000|2022-03-22 13:23:50|33662.9|33642.9|33659|33639|33662.9|33642.9|33658|33638|32
1647955440000|2022-03-22 13:24:00|33659.3|33639.3|33662|33642|33664.5|33644.5|33659.2|33639.2|37
1647955450000|2022-03-22 13:24:10|33660|33640|33652.3|33632.3|33660|33640|33652|33632|37
1647955460000|2022-03-22 13:24:20|33652.1|33632.1|33655.2|33635.2|33656.6|33636.6|33652.1|33632.1|36
1647955470000|2022-03-22 13:24:30|33655.4|33635.4|33655.4|33635.4|33656.3|33636.3|33654.5|33634.5|19
1647955480000|2022-03-22 13:24:40|33655.7|33635.7|33657|33637|33658|33638|33653.3|33633.3|28
1647955490000|2022-03-22 13:24:50|33656.9|33636.9|33659.7|33639.7|33661.5|33641.5|33656.9|33636.9|31
1647955500000|2022-03-22 13:25:00|33659.5|33639.5|33661.5|33641.5|33662.4|33642.4|33659.5|33639.5|34
1647955510000|2022-03-22 13:25:10|33661.9|33641.9|33662|33642|33663|33643|33661.6|33641.6|24
1647955520000|2022-03-22 13:25:20|33661.9|33641.9|33662.4|33642.4|33663.8|33643.8|33661.5|33641.5|24
1647955530000|2022-03-22 13:25:30|33663.5|33643.5|33663.5|33643.5|33664.7|33644.7|33661.7|33641.7|28
1647955540000|2022-03-22 13:25:40|33660.7|33640.7|33663.5|33643.5|33663.8|33643.8|33660.7|33640.7|30
1647955550000|2022-03-22 13:25:50|33663.2|33643.2|33661.1|33641.1|33664.3|33644.3|33661.1|33641.1|28
1647955560000|2022-03-22 13:26:00|33660.7|33640.7|33663.6|33643.6|33664.4|33644.4|33660.7|33640.7|18
1647955570000|2022-03-22 13:26:10|33663.7|33643.7|33660.2|33640.2|33664.9|33644.9|33660.2|33640.2|24
1647955580000|2022-03-22 13:26:20|33660.5|33640.5|33660.6|33640.6|33661.2|33641.2|33660.5|33640.5|14
1647955590000|2022-03-22 13:26:30|33661.4|33641.4|33661.4|33641.4|33664.4|33644.4|33660.9|33640.9|26
1647955600000|2022-03-22 13:26:40|33661.7|33641.7|33661.1|33641.1|33663|33643|33660.1|33640.1|19
1647955610000|2022-03-22 13:26:50|33661.4|33641.4|33659.9|33639.9|33663.1|33643.1|33659.4|33639.4|31
1647955620000|2022-03-22 13:27:00|33660.6|33640.6|33656.2|33636.2|33665.4|33645.4|33655.1|33635.1|25
1647955630000|2022-03-22 13:27:10|33656.4|33636.4|33655|33635|33658.3|33638.3|33655|33635|19
1647955640000|2022-03-22 13:27:20|33655.1|33635.1|33666.1|33646.1|33667.2|33647.2|33651.5|33631.5|33
1647955650000|2022-03-22 13:27:30|33667.2|33647.2|33663.8|33643.8|33667.2|33647.2|33663.8|33643.8|34
1647955660000|2022-03-22 13:27:40|33664|33644|33661.9|33641.9|33664.7|33644.7|33660.7|33640.7|35
1647955670000|2022-03-22 13:27:50|33661.4|33641.4|33662.9|33642.9|33664.3|33644.3|33661.4|33641.4|23
1647955680000|2022-03-22 13:28:00|33660.5|33640.5|33662|33642|33663.5|33643.5|33659.6|33639.6|30
1647955690000|2022-03-22 13:28:10|33662.5|33642.5|33661.1|33641.1|33664|33644|33659.7|33639.7|26
1647955700000|2022-03-22 13:28:20|33661.7|33641.7|33661.5|33641.5|33662.5|33642.5|33661.4|33641.4|28
1647955710000|2022-03-22 13:28:30|33661.6|33641.6|33647.7|33627.7|33662.9|33642.9|33647.7|33627.7|31
1647955720000|2022-03-22 13:28:40|33649.3|33629.3|33647|33627|33652.1|33632.1|33644.6|33624.6|37
1647955730000|2022-03-22 13:28:50|33646.8|33626.8|33646|33626|33646.8|33626.8|33640.3|33620.3|32
1647955740000|2022-03-22 13:29:00|33646.7|33626.7|33648.4|33628.4|33651|33631|33646.7|33626.7|34
1647955750000|2022-03-22 13:29:10|33648.8|33628.8|33646.8|33626.8|33649.8|33629.8|33646.8|33626.8|23
1647955760000|2022-03-22 13:29:20|33647.9|33627.9|33648.4|33628.4|33650.4|33630.4|33647.9|33627.9|23
1647955770000|2022-03-22 13:29:30|33648.2|33628.2|33649.2|33629.2|33650.3|33630.3|33647.9|33627.9|24
1647955780000|2022-03-22 13:29:40|33650.3|33630.3|33651.1|33631.1|33651.3|33631.3|33648.9|33628.9|23
1647955790000|2022-03-22 13:29:50|33651|33631|33655.5|33635.5|33659|33639|33651|33631|30
1647955800000|2022-03-22 13:30:00|33654.7|33634.7|33648.5|33628.5|33655.5|33635.5|33647.9|33627.9|32
1647955810000|2022-03-22 13:30:10|33647.7|33627.7|33646.5|33626.5|33648.1|33628.1|33645.6|33625.6|30
1647955820000|2022-03-22 13:30:20|33646.7|33626.7|33652.1|33632.1|33656.4|33636.4|33646|33626|33
1647955830000|2022-03-22 13:30:30|33651.6|33631.6|33654|33634|33654.5|33634.5|33651.3|33631.3|31
1647955840000|2022-03-22 13:30:40|33652.4|33632.4|33650.5|33630.5|33654.1|33634.1|33650.5|33630.5|36
1647955850000|2022-03-22 13:30:50|33651|33631|33649.4|33629.4|33651.7|33631.7|33649.4|33629.4|32
1647955860000|2022-03-22 13:31:00|33648.6|33628.6|33645.3|33625.3|33648.6|33628.6|33644.4|33624.4|29
1647955870000|2022-03-22 13:31:10|33644.6|33624.6|33651.8|33631.8|33652.4|33632.4|33644.6|33624.6|22
1647955880000|2022-03-22 13:31:20|33651.7|33631.7|33649.8|33629.8|33653.4|33633.4|33648.4|33628.4|28
1647955890000|2022-03-22 13:31:30|33649.7|33629.7|33665.4|33645.4|33671.3|33651.3|33649.7|33629.7|33
1647955900000|2022-03-22 13:31:40|33666.7|33646.7|33667.6|33647.6|33668.5|33648.5|33666.3|33646.3|31
1647955910000|2022-03-22 13:31:50|33667.3|33647.3|33671.8|33651.8|33673.4|33653.4|33665.9|33645.9|31
1647955920000|2022-03-22 13:32:00|33672.8|33652.8|33675.8|33655.8|33677.9|33657.9|33671.2|33651.2|34
1647955930000|2022-03-22 13:32:10|33677.5|33657.5|33678.7|33658.7|33680.2|33660.2|33677.1|33657.1|27
1647955940000|2022-03-22 13:32:20|33679.7|33659.7|33677|33657|33679.7|33659.7|33674.2|33654.2|31
1647955950000|2022-03-22 13:32:30|33677.1|33657.1|33675.5|33655.5|33678.4|33658.4|33674.8|33654.8|27
1647955960000|2022-03-22 13:32:40|33675.6|33655.6|33674.7|33654.7|33677.6|33657.6|33674.3|33654.3|23
1647955970000|2022-03-22 13:32:50|33674.8|33654.8|33674.1|33654.1|33677.4|33657.4|33674.1|33654.1|24
1647955980000|2022-03-22 13:33:00|33674|33654|33673.8|33653.8|33675.2|33655.2|33673.6|33653.6|21
1647955990000|2022-03-22 13:33:10|33673.9|33653.9|33671.9|33651.9|33673.9|33653.9|33671.6|33651.6|21
1647956000000|2022-03-22 13:33:20|33671.7|33651.7|33671.4|33651.4|33672.2|33652.2|33668|33648|34
1647956010000|2022-03-22 13:33:30|33671.2|33651.2|33673.5|33653.5|33674.9|33654.9|33669.4|33649.4|31
1647956020000|2022-03-22 13:33:40|33672.3|33652.3|33674.8|33654.8|33677.8|33657.8|33671.2|33651.2|30
1647956030000|2022-03-22 13:33:50|33672.9|33652.9|33674.2|33654.2|33675.7|33655.7|33672|33652|35
1647956040000|2022-03-22 13:34:00|33673.3|33653.3|33677.4|33657.4|33677.4|33657.4|33672.8|33652.8|28
1647956050000|2022-03-22 13:34:10|33679.5|33659.5|33677.6|33657.6|33680.8|33660.8|33677.1|33657.1|23
1647956060000|2022-03-22 13:34:20|33678|33658|33677.7|33657.7|33678.9|33658.9|33676|33656|24
1647956070000|2022-03-22 13:34:30|33677.9|33657.9|33678.4|33658.4|33679.2|33659.2|33677.6|33657.6|23
1647956080000|2022-03-22 13:34:40|33675.8|33655.8|33680.1|33660.1|33682.1|33662.1|33675.8|33655.8|32
1647956090000|2022-03-22 13:34:50|33680.5|33660.5|33680.9|33660.9|33681.9|33661.9|33680.5|33660.5|29
1647956100000|2022-03-22 13:35:00|33680.8|33660.8|33674.7|33654.7|33694.9|33660.8|33672.6|33644.9|31
1647956110000|2022-03-22 13:35:10|33675.6|33655.6|33677.5|33657.5|33678.8|33658.8|33674.4|33654.4|33
1647956120000|2022-03-22 13:35:20|33678.2|33658.2|33679.7|33659.7|33680.4|33660.4|33677.4|33657.4|21
1647956130000|2022-03-22 13:35:30|33678.2|33658.2|33675.6|33655.6|33680.3|33660.3|33674.4|33654.4|30
1647956140000|2022-03-22 13:35:40|33675.5|33655.5|33670.2|33650.2|33676.6|33656.6|33668.1|33648.1|33
1647956150000|2022-03-22 13:35:50|33669.4|33649.4|33675.8|33655.8|33677.7|33657.7|33668.5|33648.5|29
1647956160000|2022-03-22 13:36:00|33677.9|33657.9|33692.6|33642.6|33692.6|33657.9|33673.8|33642.6|36
1647956170000|2022-03-22 13:36:10|33691.5|33641.5|33677.8|33657.8|33691.5|33660.6|33676.4|33641.5|30
1647956180000|2022-03-22 13:36:20|33677.7|33657.7|33676.3|33656.3|33677.7|33657.7|33674.1|33654.1|26
1647956190000|2022-03-22 13:36:30|33676.2|33656.2|33676.2|33656.2|33676.9|33656.9|33675|33655|24
1647956200000|2022-03-22 13:36:40|33677.4|33657.4|33675.4|33655.4|33677.4|33657.4|33675.3|33655.3|23
1647956210000|2022-03-22 13:36:50|33675.9|33655.9|33677|33657|33677.8|33657.8|33675.8|33655.8|27
1647956220000|2022-03-22 13:37:00|33676.9|33656.9|33680.4|33660.4|33681|33661|33676.9|33656.9|27
1647956230000|2022-03-22 13:37:10|33680.2|33660.2|33683.2|33663.2|33684.5|33664.5|33680.2|33660.2|24
1647956240000|2022-03-22 13:37:20|33683.1|33663.1|33681.6|33661.6|33683.1|33663.1|33681.4|33661.4|23
1647956250000|2022-03-22 13:37:30|33682|33662|33682|33662|33683.2|33663.2|33679.5|33659.5|20
1647956260000|2022-03-22 13:37:40|33683|33663|33682.7|33662.7|33683.4|33663.4|33682.1|33662.1|22
1647956270000|2022-03-22 13:37:50|33682.8|33662.8|33678.7|33658.7|33683.7|33663.7|33677.9|33657.9|32
1647956280000|2022-03-22 13:38:00|33678.5|33658.5|33673.3|33653.3|33678.5|33658.5|33673.1|33653.1|24
1647956290000|2022-03-22 13:38:10|33673.4|33653.4|33672.2|33652.2|33673.4|33653.4|33671.2|33651.2|24
1647956300000|2022-03-22 13:38:20|33672.3|33652.3|33670.8|33650.8|33672.3|33652.3|33670.2|33650.2|22
1647956310000|2022-03-22 13:38:30|33670.1|33650.1|33667.8|33647.8|33672|33652|33666.5|33646.5|25
1647956320000|2022-03-22 13:38:40|33667.1|33647.1|33664.2|33644.2|33667.1|33647.1|33660.4|33640.4|29
1647956330000|2022-03-22 13:38:50|33660.4|33640.4|33657.3|33637.3|33662.8|33642.8|33655.9|33635.9|37
1647956340000|2022-03-22 13:39:00|33656.9|33636.9|33655.7|33635.7|33660.2|33640.2|33655.6|33635.6|29
1647956350000|2022-03-22 13:39:10|33655.8|33635.8|33655.8|33635.8|33659.6|33639.6|33655.1|33635.1|26
1647956360000|2022-03-22 13:39:20|33656.3|33636.3|33654.9|33634.9|33657.9|33637.9|33651.1|33631.1|30
1647956370000|2022-03-22 13:39:30|33653.2|33633.2|33652.9|33632.9|33655.1|33635.1|33650.8|33630.8|32
1647956380000|2022-03-22 13:39:40|33653.1|33633.1|33652.4|33632.4|33654.3|33634.3|33651.9|33631.9|30
1647956390000|2022-03-22 13:39:50|33652.2|33632.2|33650.7|33630.7|33654.4|33634.4|33647.5|33627.5|24
1647956400000|2022-03-22 13:40:00|33653.2|33633.2|33655.3|33635.3|33656.4|33636.4|33652.1|33632.1|29
1647956410000|2022-03-22 13:40:10|33655|33635|33655.3|33635.3|33655.4|33635.4|33652.7|33632.7|31
1647956420000|2022-03-22 13:40:20|33656.2|33636.2|33661|33641|33662.2|33642.2|33656.2|33636.2|30
1647956430000|2022-03-22 13:40:30|33660.6|33640.6|33659.9|33639.9|33660.6|33640.6|33659.1|33639.1|21
1647956440000|2022-03-22 13:40:40|33660.9|33640.9|33660.7|33640.7|33660.9|33640.9|33659.4|33639.4|18
1647956450000|2022-03-22 13:40:50|33660.5|33640.5|33655.3|33635.3|33660.5|33640.5|33654.9|33634.9|25
1647956460000|2022-03-22 13:41:00|33655.5|33635.5|33652.9|33632.9|33660.7|33640.7|33652.9|33632.9|31
1647956470000|2022-03-22 13:41:10|33657.8|33637.8|33657.5|33637.5|33659.1|33639.1|33653.1|33633.1|27
1647956480000|2022-03-22 13:41:20|33657.4|33637.4|33652.6|33632.6|33679.8|33639.8|33649.5|33609.5|31
1647956490000|2022-03-22 13:41:30|33651.5|33631.5|33653.4|33633.4|33654.4|33634.4|33651.1|33631.1|27
1647956500000|2022-03-22 13:41:40|33654|33634|33662.5|33612.5|33672.8|33636|33646.2|33603|37
1647956510000|2022-03-22 13:41:50|33662.1|33612.1|33649|33629|33662.4|33631.9|33646.5|33612.1|32
1647956520000|2022-03-22 13:42:00|33648.5|33628.5|33653.6|33633.6|33653.6|33633.6|33647.8|33627.8|34
1647956530000|2022-03-22 13:42:10|33653.4|33633.4|33651.6|33631.6|33682.1|33634.8|33646.9|33611.9|39
1647956540000|2022-03-22 13:42:20|33651.2|33631.2|33654.3|33634.3|33670.3|33635.8|33646.7|33618.6|28
1647956550000|2022-03-22 13:42:30|33652.9|33632.9|33656.4|33636.4|33658.4|33638.4|33652.6|33632.6|33
1647956560000|2022-03-22 13:42:40|33656.3|33636.3|33657|33637|33684.3|33644.9|33655.1|33615.1|35
1647956570000|2022-03-22 13:42:50|33657.4|33637.4|33658.8|33638.8|33661.1|33641.1|33654.7|33634.7|30
1647956580000|2022-03-22 13:43:00|33658|33638|33675|33625|33684.4|33642.5|33651.9|33615.8|35
1647956590000|2022-03-22 13:43:10|33674.7|33624.7|33661.4|33641.4|33674.7|33644|33657.5|33624.7|26
1647956600000|2022-03-22 13:43:20|33661.1|33641.1|33658.9|33638.9|33663.9|33643.9|33658.3|33638.3|30
1647956610000|2022-03-22 13:43:30|33660.6|33640.6|33659.7|33639.7|33689.5|33642.1|33657.5|33615.5|27
1647956620000|2022-03-22 13:43:40|33660.2|33640.2|33662.3|33642.3|33680.3|33645.9|33659.6|33628.6|31
1647956630000|2022-03-22 13:43:50|33664.8|33644.8|33660|33640|33672.1|33652.1|33654.8|33634.8|36
1647956640000|2022-03-22 13:44:00|33658.2|33638.2|33661.9|33641.9|33666.9|33646.9|33658|33638|35
1647956650000|2022-03-22 13:44:10|33658.9|33638.9|33661|33641|33665.1|33645.1|33655.3|33635.3|32
1647956660000|2022-03-22 13:44:20|33659.1|33639.1|33659.5|33639.5|33666.1|33646.1|33653.8|33633.8|23
1647956670000|2022-03-22 13:44:30|33666.5|33646.5|33659.1|33639.1|33667.5|33647.5|33653.8|33633.8|34
1647956680000|2022-03-22 13:44:40|33659.2|33639.2|33654.3|33634.3|33662.7|33642.7|33654|33634|36
1647956690000|2022-03-22 13:44:50|33656.8|33636.8|33655.9|33635.9|33660.6|33640.6|33652.5|33632.5|36
1647956700000|2022-03-22 13:45:00|33662.5|33642.5|33663.1|33643.1|33669.9|33649.9|33655|33635|39
1647956710000|2022-03-22 13:45:10|33660.8|33640.8|33665.6|33645.6|33665.6|33645.6|33659.8|33639.8|33
1647956720000|2022-03-22 13:45:20|33667.1|33647.1|33664.7|33644.7|33673.3|33653.3|33662.7|33642.7|35
1647956730000|2022-03-22 13:45:30|33664.3|33644.3|33663.6|33643.6|33667.6|33647.6|33661.9|33641.9|33
1647956740000|2022-03-22 13:45:40|33663.8|33643.8|33662.5|33642.5|33666.9|33646.9|33662.4|33642.4|33
1647956750000|2022-03-22 13:45:50|33663.8|33643.8|33668.3|33648.3|33669.1|33649.1|33662.8|33642.8|34
1647956760000|2022-03-22 13:46:00|33665.8|33645.8|33667.9|33647.9|33669.6|33649.6|33664.3|33644.3|28
1647956770000|2022-03-22 13:46:10|33670.2|33650.2|33661|33641|33670.8|33650.8|33661|33641|27
1647956780000|2022-03-22 13:46:20|33660.9|33640.9|33651.1|33631.1|33663.6|33643.6|33651.1|33631.1|38
1647956790000|2022-03-22 13:46:30|33651.4|33631.4|33660.1|33640.1|33660.1|33640.1|33651.4|33631.4|29
1647956800000|2022-03-22 13:46:40|33655.5|33635.5|33651.7|33631.7|33656.2|33636.2|33648.3|33628.3|33
1647956810000|2022-03-22 13:46:50|33653|33633|33648.6|33628.6|33653.8|33633.8|33647.7|33627.7|28
1647956820000|2022-03-22 13:47:00|33649.3|33629.3|33644.7|33624.7|33651.5|33631.5|33641.5|33621.5|32
1647956830000|2022-03-22 13:47:10|33647.1|33627.1|33642.7|33622.7|33648.8|33628.8|33642|33622|32
1647956840000|2022-03-22 13:47:20|33642.6|33622.6|33650.9|33630.9|33677.1|33636.9|33641.5|33607.2|32
1647956850000|2022-03-22 13:47:30|33651.5|33631.5|33654.7|33634.7|33655.1|33635.1|33649|33629|32
1647956860000|2022-03-22 13:47:40|33655|33635|33654.8|33634.8|33660.6|33640.6|33645.6|33625.6|30
1647956870000|2022-03-22 13:47:50|33650.9|33630.9|33647.3|33627.3|33654|33634|33641.3|33621.3|34
1647956880000|2022-03-22 13:48:00|33648|33628|33647.8|33627.8|33650.3|33630.3|33646.7|33626.7|32
1647956890000|2022-03-22 13:48:10|33647.2|33627.2|33651|33631|33653.6|33633.6|33646.3|33626.3|32
1647956900000|2022-03-22 13:48:20|33649.9|33629.9|33656.8|33636.8|33656.9|33636.9|33648.9|33628.9|22
1647956910000|2022-03-22 13:48:30|33652.4|33632.4|33648.1|33628.1|33655.5|33635.5|33641.3|33621.3|33
1647956920000|2022-03-22 13:48:40|33646.4|33626.4|33650.2|33630.2|33650.2|33630.2|33646.1|33626.1|26
1647956930000|2022-03-22 13:48:50|33648.2|33628.2|33640.9|33620.9|33653|33633|33639.3|33619.3|38
1647956940000|2022-03-22 13:49:00|33641|33621|33640.9|33620.9|33647.5|33627.5|33637.7|33617.7|39
1647956950000|2022-03-22 13:49:10|33641.2|33621.2|33637.5|33617.5|33642.1|33622.1|33633.8|33613.8|36
1647956960000|2022-03-22 13:49:20|33640.5|33620.5|33635.7|33615.7|33640.5|33620.5|33633.5|33613.5|39
1647956970000|2022-03-22 13:49:30|33634.2|33614.2|33636.6|33616.6|33639.4|33619.4|33634.2|33614.2|32
1647956980000|2022-03-22 13:49:40|33638.4|33618.4|33636.6|33616.6|33641.4|33621.4|33635.4|33615.4|37
1647956990000|2022-03-22 13:49:50|33636.9|33616.9|33632.5|33612.5|33642.5|33622.5|33630.6|33610.6|34
1647957000000|2022-03-22 13:50:00|33632.3|33612.3|33638|33618|33641.1|33621.1|33632.3|33612.3|31
1647957010000|2022-03-22 13:50:10|33635|33615|33635.5|33615.5|33641.6|33621.6|33633.5|33613.5|34
1647957020000|2022-03-22 13:50:20|33635.4|33615.4|33637.2|33617.2|33641.2|33621.2|33633.2|33613.2|32
1647957030000|2022-03-22 13:50:30|33637|33617|33630.4|33610.4|33638.8|33618.8|33626.8|33606.8|38
1647957040000|2022-03-22 13:50:40|33631.2|33611.2|33630|33610|33639.3|33619.3|33628.3|33608.3|38
1647957050000|2022-03-22 13:50:50|33630.2|33610.2|33631.5|33611.5|33634.7|33614.7|33629.2|33609.2|33
1647957060000|2022-03-22 13:51:00|33630.6|33610.6|33628.6|33608.6|33631.7|33611.7|33626.3|33606.3|32
1647957070000|2022-03-22 13:51:10|33628.5|33608.5|33633.7|33613.7|33634.1|33614.1|33625.8|33605.8|34
1647957080000|2022-03-22 13:51:20|33631.8|33611.8|33633.5|33613.5|33637.6|33617.6|33630.1|33610.1|35
1647957090000|2022-03-22 13:51:30|33631.8|33611.8|33640|33620|33644.8|33624.8|33629.4|33609.4|39
1647957100000|2022-03-22 13:51:40|33639.8|33619.8|33641.8|33621.8|33642.8|33622.8|33639.6|33619.6|29
1647957110000|2022-03-22 13:51:50|33644.4|33624.4|33646.3|33626.3|33647.1|33627.1|33642.4|33622.4|32
1647957120000|2022-03-22 13:52:00|33645.7|33625.7|33643.7|33623.7|33646|33626|33639.3|33619.3|29
1647957130000|2022-03-22 13:52:10|33642.7|33622.7|33640.2|33620.2|33643.7|33623.7|33638.5|33618.5|33
1647957140000|2022-03-22 13:52:20|33640.1|33620.1|33638.4|33618.4|33640.6|33620.6|33637.3|33617.3|27
1647957150000|2022-03-22 13:52:30|33639.2|33619.2|33639.5|33619.5|33640.6|33620.6|33634.6|33614.6|31
1647957160000|2022-03-22 13:52:40|33640.4|33620.4|33639.9|33619.9|33641|33621|33639.3|33619.3|26
1647957170000|2022-03-22 13:52:50|33639|33619|33640.6|33620.6|33641|33621|33639|33619|23
1647957180000|2022-03-22 13:53:00|33640.5|33620.5|33641|33621|33641.1|33621.1|33637.2|33617.2|28
1647957190000|2022-03-22 13:53:10|33640.6|33620.6|33641.4|33621.4|33644|33624|33640|33620|28
1647957200000|2022-03-22 13:53:20|33641.6|33621.6|33640.7|33620.7|33642.3|33622.3|33640.6|33620.6|31
1647957210000|2022-03-22 13:53:30|33640.9|33620.9|33640.2|33620.2|33640.9|33620.9|33639.5|33619.5|27
1647957220000|2022-03-22 13:53:40|33640.7|33620.7|33638.5|33618.5|33640.8|33620.8|33637.6|33617.6|28
1647957230000|2022-03-22 13:53:50|33638.6|33618.6|33641.2|33621.2|33642.6|33622.6|33638.4|33618.4|21
1647957240000|2022-03-22 13:54:00|33640.6|33620.6|33641.3|33621.3|33644.3|33624.3|33639.8|33619.8|28
1647957250000|2022-03-22 13:54:10|33641.1|33621.1|33641.7|33621.7|33641.7|33621.7|33639.8|33619.8|30
1647957260000|2022-03-22 13:54:20|33641.4|33621.4|33641.5|33621.5|33642.2|33622.2|33640.5|33620.5|30
1647957270000|2022-03-22 13:54:30|33641.1|33621.1|33642.4|33622.4|33642.6|33622.6|33638.6|33618.6|24
1647957280000|2022-03-22 13:54:40|33638.5|33618.5|33633.5|33613.5|33638.9|33618.9|33633.4|33613.4|33
1647957290000|2022-03-22 13:54:50|33634|33614|33635.1|33615.1|33635.1|33615.1|33632.4|33612.4|32
1647957300000|2022-03-22 13:55:00|33634|33614|33638.1|33618.1|33640.1|33620.1|33632.6|33612.6|36
1647957310000|2022-03-22 13:55:10|33637.4|33617.4|33639.8|33619.8|33641.7|33621.7|33636.3|33616.3|36
1647957320000|2022-03-22 13:55:20|33636.9|33616.9|33640.4|33620.4|33643.3|33623.3|33636.9|33616.9|28
1647957330000|2022-03-22 13:55:30|33643|33623|33641.7|33621.7|33643.7|33623.7|33640|33620|20
1647957340000|2022-03-22 13:55:40|33640.2|33620.2|33642.4|33622.4|33644.5|33624.5|33636.1|33616.1|31
1647957350000|2022-03-22 13:55:50|33642.6|33622.6|33643.4|33623.4|33646.2|33626.2|33636.9|33616.9|29
1647957360000|2022-03-22 13:56:00|33647.6|33627.6|33643.6|33623.6|33648.3|33628.3|33638.4|33618.4|32
1647957370000|2022-03-22 13:56:10|33641.5|33621.5|33643.6|33623.6|33648|33628|33640.1|33620.1|27
1647957380000|2022-03-22 13:56:20|33640.2|33620.2|33638.5|33618.5|33644.9|33624.9|33637|33617|32
1647957390000|2022-03-22 13:56:30|33638.3|33618.3|33633.1|33613.1|33642.7|33622.7|33628.5|33608.5|38
1647957400000|2022-03-22 13:56:40|33631.4|33611.4|33627.1|33607.1|33632.8|33612.8|33626.2|33606.2|36
1647957410000|2022-03-22 13:56:50|33627.2|33607.2|33627.3|33607.3|33631.3|33611.3|33625.1|33605.1|26
1647957420000|2022-03-22 13:57:00|33628.6|33608.6|33630.6|33610.6|33630.7|33610.7|33627.5|33607.5|30
1647957430000|2022-03-22 13:57:10|33627.9|33607.9|33623.7|33603.7|33630.8|33610.8|33622.2|33602.2|30
1647957440000|2022-03-22 13:57:20|33627.2|33607.2|33627.8|33607.8|33628.8|33608.8|33621|33601|30
1647957450000|2022-03-22 13:57:30|33624.3|33604.3|33626.5|33606.5|33630|33610|33623.5|33603.5|32
1647957460000|2022-03-22 13:57:40|33628.3|33608.3|33627.9|33607.9|33628.6|33608.6|33626.5|33606.5|31
1647957470000|2022-03-22 13:57:50|33628.1|33608.1|33630.1|33610.1|33630.2|33610.2|33627|33607|34
1647957480000|2022-03-22 13:58:00|33630|33610|33635.9|33615.9|33638|33618|33628.3|33608.3|35
1647957490000|2022-03-22 13:58:10|33634.7|33614.7|33637.5|33617.5|33637.5|33617.5|33633.5|33613.5|33
1647957500000|2022-03-22 13:58:20|33637|33617|33635.4|33615.4|33637.9|33617.9|33633.7|33613.7|35
1647957510000|2022-03-22 13:58:30|33635.7|33615.7|33636.2|33616.2|33637.4|33617.4|33635|33615|31
1647957520000|2022-03-22 13:58:40|33635.5|33615.5|33637.1|33617.1|33637.1|33617.1|33635|33615|23
1647957530000|2022-03-22 13:58:50|33635.3|33615.3|33639.6|33619.6|33641.3|33621.3|33635.3|33615.3|29
1647957540000|2022-03-22 13:59:00|33640.1|33620.1|33644.9|33624.9|33645.5|33625.5|33639.9|33619.9|38
1647957550000|2022-03-22 13:59:10|33645.1|33625.1|33647.3|33627.3|33649.4|33629.4|33641.3|33621.3|29
1647957560000|2022-03-22 13:59:20|33647.1|33627.1|33645.9|33625.9|33647.2|33627.2|33643.9|33623.9|29
1647957570000|2022-03-22 13:59:30|33645.5|33625.5|33643.4|33623.4|33646.8|33626.8|33643.4|33623.4|25
1647957580000|2022-03-22 13:59:40|33642.9|33622.9|33638.9|33618.9|33644.5|33624.5|33638.7|33618.7|27
1647957590000|2022-03-22 13:59:50|33639.5|33619.5|33639|33619|33641.1|33621.1|33633.2|33613.2|36
1647957600000|2022-03-22 14:00:00|33638.2|33618.2|33636.1|33616.1|33638.2|33618.2|33633.7|33613.7|32
1647957610000|2022-03-22 14:00:10|33634.9|33614.9|33632.9|33612.9|33635.3|33615.3|33629.3|33609.3|34
1647957620000|2022-03-22 14:00:20|33632.8|33612.8|33633.5|33613.5|33634.4|33614.4|33627.2|33607.2|35
1647957630000|2022-03-22 14:00:30|33632.7|33612.7|33631|33611|33633.3|33613.3|33631|33611|26
1647957640000|2022-03-22 14:00:40|33630.5|33610.5|33626.9|33606.9|33630.9|33610.9|33626.3|33606.3|33
1647957650000|2022-03-22 14:00:50|33627|33607|33624.6|33604.6|33628.7|33608.7|33624|33604|36
1647957660000|2022-03-22 14:01:00|33624.9|33604.9|33626.3|33606.3|33626.9|33606.9|33621.7|33601.7|37
1647957670000|2022-03-22 14:01:10|33625.9|33605.9|33629.3|33609.3|33629.7|33609.7|33625.8|33605.8|35
1647957680000|2022-03-22 14:01:20|33628.7|33608.7|33628.6|33608.6|33629.9|33609.9|33627|33607|30
1647957690000|2022-03-22 14:01:30|33628.9|33608.9|33630.4|33610.4|33631.4|33611.4|33628.3|33608.3|30
1647957700000|2022-03-22 14:01:40|33631.3|33611.3|33631.9|33611.9|33633.3|33613.3|33630.7|33610.7|34
1647957710000|2022-03-22 14:01:50|33631.8|33611.8|33636.2|33616.2|33636.9|33616.9|33629.6|33609.6|38
1647957720000|2022-03-22 14:02:00|33637.6|33617.6|33637.3|33617.3|33638.2|33618.2|33634.8|33614.8|33
1647957730000|2022-03-22 14:02:10|33637.8|33617.8|33639|33619|33640.3|33620.3|33637.6|33617.6|29
1647957740000|2022-03-22 14:02:20|33638.2|33618.2|33639|33619|33640.1|33620.1|33637.3|33617.3|32
1647957750000|2022-03-22 14:02:30|33638.8|33618.8|33639.3|33619.3|33641.4|33621.4|33638.6|33618.6|34
1647957760000|2022-03-22 14:02:40|33639.2|33619.2|33642.8|33622.8|33642.8|33622.8|33636.3|33616.3|30
1647957770000|2022-03-22 14:02:50|33643.5|33623.5|33643.9|33623.9|33644.7|33624.7|33641.2|33621.2|37
1647957780000|2022-03-22 14:03:00|33644.9|33624.9|33646.4|33626.4|33646.6|33626.6|33641.9|33621.9|38
1647957790000|2022-03-22 14:03:10|33645.8|33625.8|33646.6|33626.6|33649.1|33629.1|33643.5|33623.5|35
1647957800000|2022-03-22 14:03:20|33646.7|33626.7|33646.8|33626.8|33648.4|33628.4|33643.8|33623.8|30
1647957810000|2022-03-22 14:03:30|33647|33627|33647.9|33627.9|33648.8|33628.8|33646.6|33626.6|34
1647957820000|2022-03-22 14:03:40|33647.8|33627.8|33645.7|33625.7|33647.9|33627.9|33644.8|33624.8|28
1647957830000|2022-03-22 14:03:50|33645.4|33625.4|33637.8|33617.8|33646.6|33626.6|33635|33615|33
1647957840000|2022-03-22 14:04:00|33635|33615|33624.8|33604.8|33639.1|33619.1|33624.7|33604.7|37
1647957850000|2022-03-22 14:04:10|33624.7|33604.7|33623.4|33603.4|33624.7|33604.7|33620.3|33600.3|34
1647957860000|2022-03-22 14:04:20|33622.8|33602.8|33622.9|33602.9|33625.8|33605.8|33622.1|33602.1|33
1647957870000|2022-03-22 14:04:30|33623.1|33603.1|33625.5|33605.5|33626.6|33606.6|33622.8|33602.8|29
1647957880000|2022-03-22 14:04:40|33626.2|33606.2|33627.5|33607.5|33627.8|33607.8|33625.9|33605.9|27
1647957890000|2022-03-22 14:04:50|33627.4|33607.4|33630.3|33610.3|33631|33611|33627.3|33607.3|37
1647957900000|2022-03-22 14:05:00|33629.1|33609.1|33631.4|33611.4|33631.8|33611.8|33628.5|33608.5|32
1647957910000|2022-03-22 14:05:10|33631.3|33611.3|33634.5|33614.5|33634.5|33614.5|33630|33610|24
1647957920000|2022-03-22 14:05:20|33633.8|33613.8|33636|33616|33636.2|33616.2|33632.8|33612.8|32
1647957930000|2022-03-22 14:05:30|33635.8|33615.8|33631.4|33611.4|33636|33616|33631.3|33611.3|37
1647957940000|2022-03-22 14:05:40|33632.9|33612.9|33630.8|33610.8|33634.8|33614.8|33630.4|33610.4|28
1647957950000|2022-03-22 14:05:50|33630.7|33610.7|33631.5|33611.5|33632.1|33612.1|33630|33610|28
1647957960000|2022-03-22 14:06:00|33632|33612|33630.3|33610.3|33632.9|33612.9|33630.3|33610.3|36
1647957970000|2022-03-22 14:06:10|33630.6|33610.6|33635.1|33615.1|33636.8|33616.8|33630.2|33610.2|34
1647957980000|2022-03-22 14:06:20|33634.3|33614.3|33632.6|33612.6|33635.3|33615.3|33632.3|33612.3|35
1647957990000|2022-03-22 14:06:30|33631.8|33611.8|33636|33616|33636|33616|33630.8|33610.8|30
1647958000000|2022-03-22 14:06:40|33635.8|33615.8|33626.2|33606.2|33636.4|33616.4|33626.2|33606.2|34
1647958010000|2022-03-22 14:06:50|33626.4|33606.4|33622.4|33602.4|33627.1|33607.1|33621.8|33601.8|36
1647958020000|2022-03-22 14:07:00|33622.5|33602.5|33627.9|33607.9|33628.4|33608.4|33622.2|33602.2|31
1647958030000|2022-03-22 14:07:10|33627.8|33607.8|33628.6|33608.6|33628.7|33608.7|33625.8|33605.8|32
1647958040000|2022-03-22 14:07:20|33628|33608|33625.4|33605.4|33629.1|33609.1|33625.4|33605.4|31
1647958050000|2022-03-22 14:07:30|33625.5|33605.5|33629.1|33609.1|33629.1|33609.1|33625.2|33605.2|29
1647958060000|2022-03-22 14:07:40|33628.9|33608.9|33627.4|33607.4|33628.9|33608.9|33627.4|33607.4|29
1647958070000|2022-03-22 14:07:50|33627.5|33607.5|33628.1|33608.1|33628.2|33608.2|33627.3|33607.3|28
1647958080000|2022-03-22 14:08:00|33630.9|33610.9|33629.4|33609.4|33637|33617|33628.6|33608.6|28
1647958090000|2022-03-22 14:08:10|33630|33610|33633.6|33613.6|33636.7|33616.7|33629.5|33609.5|23
1647958100000|2022-03-22 14:08:20|33634.7|33614.7|33633.5|33613.5|33638.4|33618.4|33628.8|33608.8|37
1647958110000|2022-03-22 14:08:30|33633.1|33613.1|33632.1|33612.1|33634.5|33614.5|33627.2|33607.2|33
1647958120000|2022-03-22 14:08:40|33632.3|33612.3|33630.6|33610.6|33634.3|33614.3|33629.1|33609.1|37
1647958130000|2022-03-22 14:08:50|33636.5|33616.5|33639.2|33619.2|33639.2|33619.2|33632.5|33612.5|35
1647958140000|2022-03-22 14:09:00|33636.1|33616.1|33631.5|33611.5|33641.9|33621.9|33627.9|33607.9|35
1647958150000|2022-03-22 14:09:10|33629.1|33609.1|33626.3|33606.3|33631.9|33611.9|33623.5|33603.5|35
1647958160000|2022-03-22 14:09:20|33626.1|33606.1|33625.7|33605.7|33627.5|33607.5|33621.7|33601.7|31
1647958170000|2022-03-22 14:09:30|33624.8|33604.8|33623|33603|33628.4|33608.4|33619|33599|40
1647958180000|2022-03-22 14:09:40|33622.6|33602.6|33619.9|33599.9|33622.6|33602.6|33619.9|33599.9|28
1647958190000|2022-03-22 14:09:50|33620.4|33600.4|33624.3|33604.3|33624.7|33604.7|33618.8|33598.8|33
1647958200000|2022-03-22 14:10:00|33621.8|33601.8|33624.3|33604.3|33625.4|33605.4|33617.8|33597.8|37
1647958210000|2022-03-22 14:10:10|33624.2|33604.2|33631.4|33611.4|33637.7|33617.7|33622.8|33602.8|37
1647958220000|2022-03-22 14:10:20|33632.5|33612.5|33631.8|33611.8|33632.8|33612.8|33628.8|33608.8|33
1647958230000|2022-03-22 14:10:30|33631.4|33611.4|33632.7|33612.7|33632.7|33612.7|33631.1|33611.1|25
1647958240000|2022-03-22 14:10:40|33632.6|33612.6|33632.7|33612.7|33632.9|33612.9|33631.1|33611.1|26
1647958250000|2022-03-22 14:10:50|33632.9|33612.9|33632.6|33612.6|33633.1|33613.1|33630.4|33610.4|29
1647958260000|2022-03-22 14:11:00|33632.1|33612.1|33632.4|33612.4|33634.5|33614.5|33628.2|33608.2|37
1647958270000|2022-03-22 14:11:10|33632.3|33612.3|33633.8|33613.8|33633.9|33613.9|33630.8|33610.8|30
1647958280000|2022-03-22 14:11:20|33634|33614|33636.5|33616.5|33636.7|33616.7|33633.2|33613.2|29
1647958290000|2022-03-22 14:11:30|33636.7|33616.7|33636.9|33616.9|33637|33617|33636.3|33616.3|21
1647958300000|2022-03-22 14:11:40|33636.5|33616.5|33633|33613|33636.9|33616.9|33632.9|33612.9|30
1647958310000|2022-03-22 14:11:50|33633.3|33613.3|33631.1|33611.1|33635|33615|33631.1|33611.1|30
1647958320000|2022-03-22 14:12:00|33631.6|33611.6|33636.5|33616.5|33640.5|33620.5|33630.6|33610.6|31
1647958330000|2022-03-22 14:12:10|33637.2|33617.2|33638|33618|33641.5|33621.5|33632.6|33612.6|30
1647958340000|2022-03-22 14:12:20|33633.8|33613.8|33638.5|33618.5|33639.4|33619.4|33633.4|33613.4|28
1647958350000|2022-03-22 14:12:30|33636.4|33616.4|33638.9|33618.9|33639.1|33619.1|33634.2|33614.2|31
1647958360000|2022-03-22 14:12:40|33639|33619|33637.5|33617.5|33640.7|33620.7|33635.1|33615.1|31
1647958370000|2022-03-22 14:12:50|33638|33618|33637.9|33617.9|33641.8|33621.8|33633.8|33613.8|29
1647958380000|2022-03-22 14:13:00|33636.9|33616.9|33631.9|33611.9|33639.7|33619.7|33630.9|33610.9|38
1647958390000|2022-03-22 14:13:10|33636.8|33616.8|33629.9|33609.9|33637|33617|33628.9|33608.9|31
1647958400000|2022-03-22 14:13:20|33634|33614|33634|33614|33634.8|33614.8|33629.4|33609.4|23
1647958410000|2022-03-22 14:13:30|33632|33612|33636.8|33616.8|33637.8|33617.8|33631.6|33611.6|30
1647958420000|2022-03-22 14:13:40|33637.1|33617.1|33638.8|33618.8|33640.5|33620.5|33634.1|33614.1|36
1647958430000|2022-03-22 14:13:50|33639.1|33619.1|33633.2|33613.2|33639.2|33619.2|33633.2|33613.2|32
1647958440000|2022-03-22 14:14:00|33636|33616|33636.5|33616.5|33642.2|33622.2|33633.5|33613.5|31
1647958450000|2022-03-22 14:14:10|33639.8|33619.8|33638.4|33618.4|33640.9|33620.9|33636.3|33616.3|34
1647958460000|2022-03-22 14:14:20|33638.2|33618.2|33638.5|33618.5|33642.1|33622.1|33635.6|33615.6|33
1647958470000|2022-03-22 14:14:30|33636.8|33616.8|33639.3|33619.3|33642.4|33622.4|33634.8|33614.8|38
1647958480000|2022-03-22 14:14:40|33632.3|33612.3|33638.4|33618.4|33638.4|33618.4|33631.5|33611.5|31
1647958490000|2022-03-22 14:14:50|33634.1|33614.1|33639.9|33619.9|33640.2|33620.2|33634.1|33614.1|31
1647958500000|2022-03-22 14:15:00|33633.4|33613.4|33642.4|33622.4|33642.4|33622.4|33630.6|33610.6|33
1647958510000|2022-03-22 14:15:10|33647.1|33627.1|33642.6|33622.6|33647.1|33627.1|33639.9|33619.9|32
1647958520000|2022-03-22 14:15:20|33642.9|33622.9|33648.4|33628.4|33649.1|33629.1|33641.2|33621.2|33
1647958530000|2022-03-22 14:15:30|33647.7|33627.7|33653.6|33633.6|33661.7|33641.7|33647.7|33627.7|36
1647958540000|2022-03-22 14:15:40|33655.8|33635.8|33665.5|33645.5|33669.2|33649.2|33655.8|33635.8|35
1647958550000|2022-03-22 14:15:50|33665.1|33645.1|33668.9|33648.9|33669.3|33649.3|33663.5|33643.5|34
1647958560000|2022-03-22 14:16:00|33669.5|33649.5|33675.5|33655.5|33677.1|33657.1|33669.3|33649.3|37
1647958570000|2022-03-22 14:16:10|33675.3|33655.3|33674.2|33654.2|33676.1|33656.1|33672.5|33652.5|27
1647958580000|2022-03-22 14:16:20|33673.2|33653.2|33671.5|33651.5|33673.4|33653.4|33670.2|33650.2|32
1647958590000|2022-03-22 14:16:30|33671.4|33651.4|33671.9|33651.9|33675.5|33655.5|33671.1|33651.1|29
1647958600000|2022-03-22 14:16:40|33672.5|33652.5|33675.2|33655.2|33676.3|33656.3|33672|33652|28
1647958610000|2022-03-22 14:16:50|33675.5|33655.5|33672.2|33652.2|33677.2|33657.2|33672.1|33652.1|36
1647958620000|2022-03-22 14:17:00|33672|33652|33674.5|33654.5|33675.4|33655.4|33671.8|33651.8|26
1647958630000|2022-03-22 14:17:10|33674.4|33654.4|33675.4|33655.4|33675.7|33655.7|33674|33654|23
1647958640000|2022-03-22 14:17:20|33675.5|33655.5|33675.1|33655.1|33680.3|33660.3|33674.5|33654.5|36
1647958650000|2022-03-22 14:17:30|33673.9|33653.9|33675.9|33655.9|33676.3|33656.3|33673.8|33653.8|27
1647958660000|2022-03-22 14:17:40|33676|33656|33676.6|33656.6|33676.8|33656.8|33673.7|33653.7|21
1647958670000|2022-03-22 14:17:50|33677.5|33657.5|33678.7|33658.7|33680.3|33660.3|33677.5|33657.5|23
1647958680000|2022-03-22 14:18:00|33679.1|33659.1|33677.9|33657.9|33679.8|33659.8|33677.5|33657.5|32
1647958690000|2022-03-22 14:18:10|33677.1|33657.1|33676.8|33656.8|33677.2|33657.2|33674.8|33654.8|29
1647958700000|2022-03-22 14:18:20|33676.7|33656.7|33677.3|33657.3|33677.3|33657.3|33674.1|33654.1|25
1647958710000|2022-03-22 14:18:30|33677.2|33657.2|33674.1|33654.1|33678.1|33658.1|33672.9|33652.9|22
1647958720000|2022-03-22 14:18:40|33674.2|33654.2|33672.7|33652.7|33674.2|33654.2|33671.8|33651.8|30
1647958730000|2022-03-22 14:18:50|33672.6|33652.6|33670.7|33650.7|33672.8|33652.8|33668.3|33648.3|25
1647958740000|2022-03-22 14:19:00|33669.5|33649.5|33669.5|33649.5|33672.3|33652.3|33669.5|33649.5|30
1647958750000|2022-03-22 14:19:10|33670.7|33650.7|33666.6|33646.6|33671|33651|33665.4|33645.4|29
1647958760000|2022-03-22 14:19:20|33668.5|33648.5|33664.4|33644.4|33669.1|33649.1|33663.9|33643.9|28
1647958770000|2022-03-22 14:19:30|33664.7|33644.7|33666.8|33646.8|33666.8|33646.8|33664.5|33644.5|29
1647958780000|2022-03-22 14:19:40|33666.7|33646.7|33665|33645|33668.9|33648.9|33664.2|33644.2|24
1647958790000|2022-03-22 14:19:50|33665.4|33645.4|33665.1|33645.1|33667|33647|33664.2|33644.2|28
1647958800000|2022-03-22 14:20:00|33664.3|33644.3|33659.4|33639.4|33666.1|33646.1|33659.4|33639.4|25
1647958810000|2022-03-22 14:20:10|33661.7|33641.7|33662.8|33642.8|33666.4|33646.4|33660.6|33640.6|28
1647958820000|2022-03-22 14:20:20|33662.7|33642.7|33661.4|33641.4|33666|33646|33660.3|33640.3|33
1647958830000|2022-03-22 14:20:30|33661.2|33641.2|33657.4|33637.4|33663.7|33643.7|33657.4|33637.4|31
1647958840000|2022-03-22 14:20:40|33657.9|33637.9|33659.9|33639.9|33660.1|33640.1|33653.6|33633.6|34
1647958850000|2022-03-22 14:20:50|33660.2|33640.2|33661.2|33641.2|33661.2|33641.2|33655.6|33635.6|31
1647958860000|2022-03-22 14:21:00|33659.7|33639.7|33662.2|33642.2|33663.2|33643.2|33659.1|33639.1|31
1647958870000|2022-03-22 14:21:10|33662.4|33642.4|33663.1|33643.1|33667.7|33647.7|33661.1|33641.1|32
1647958880000|2022-03-22 14:21:20|33662.6|33642.6|33664.3|33644.3|33664.4|33644.4|33661.6|33641.6|28
1647958890000|2022-03-22 14:21:30|33663.5|33643.5|33670.5|33650.5|33670.5|33650.5|33663.5|33643.5|30
1647958900000|2022-03-22 14:21:40|33670.1|33650.1|33676.1|33656.1|33677.6|33657.6|33669.2|33649.2|33
1647958910000|2022-03-22 14:21:50|33675.9|33655.9|33676.6|33656.6|33677.8|33657.8|33674.7|33654.7|32
1647958920000|2022-03-22 14:22:00|33676.8|33656.8|33675.9|33655.9|33680|33660|33675|33655|35
1647958930000|2022-03-22 14:22:10|33675|33655|33676|33656|33677|33657|33669.8|33649.8|24
1647958940000|2022-03-22 14:22:20|33678.5|33658.5|33671.4|33651.4|33678.5|33658.5|33671.4|33651.4|29
1647958950000|2022-03-22 14:22:30|33672.4|33652.4|33678.6|33658.6|33680.1|33660.1|33671.9|33651.9|29
1647958960000|2022-03-22 14:22:40|33679.3|33659.3|33677.8|33657.8|33681.7|33661.7|33677.2|33657.2|31
1647958970000|2022-03-22 14:22:50|33677.4|33657.4|33677.4|33657.4|33678.8|33658.8|33677.2|33657.2|24
1647958980000|2022-03-22 14:23:00|33677.6|33657.6|33676.6|33656.6|33678.5|33658.5|33675.2|33655.2|32
1647958990000|2022-03-22 14:23:10|33676.8|33656.8|33672.6|33652.6|33676.8|33656.8|33669.2|33649.2|31
1647959000000|2022-03-22 14:23:20|33672.5|33652.5|33668|33648|33672.7|33652.7|33667.8|33647.8|29
1647959010000|2022-03-22 14:23:30|33668.3|33648.3|33669.6|33649.6|33670.8|33650.8|33667|33647|26
1647959020000|2022-03-22 14:23:40|33670.1|33650.1|33668.1|33648.1|33670.1|33650.1|33666.6|33646.6|27
1647959030000|2022-03-22 14:23:50|33668|33648|33666.9|33646.9|33670.6|33650.6|33666.4|33646.4|34
1647959040000|2022-03-22 14:24:00|33667.8|33647.8|33668.5|33648.5|33670.7|33650.7|33667.2|33647.2|32
1647959050000|2022-03-22 14:24:10|33668.3|33648.3|33670.3|33650.3|33671.8|33651.8|33665.8|33645.8|31
1647959060000|2022-03-22 14:24:20|33671.3|33651.3|33669.9|33649.9|33672.3|33652.3|33665.2|33645.2|33
1647959070000|2022-03-22 14:24:30|33667.3|33647.3|33670|33650|33673.3|33653.3|33664.9|33644.9|34
1647959080000|2022-03-22 14:24:40|33669.5|33649.5|33671.3|33651.3|33672.8|33652.8|33668.7|33648.7|30
1647959090000|2022-03-22 14:24:50|33671.5|33651.5|33667.7|33647.7|33672.7|33652.7|33665|33645|31
1647959100000|2022-03-22 14:25:00|33668.6|33648.6|33671|33651|33671.5|33651.5|33665.9|33645.9|31
1647959110000|2022-03-22 14:25:10|33669.2|33649.2|33669.6|33649.6|33673.3|33653.3|33666.9|33646.9|28
1647959120000|2022-03-22 14:25:20|33673.3|33653.3|33669.2|33649.2|33673.3|33653.3|33668.6|33648.6|31
1647959130000|2022-03-22 14:25:30|33669.5|33649.5|33668.4|33648.4|33672.4|33652.4|33666.5|33646.5|33
1647959140000|2022-03-22 14:25:40|33668.2|33648.2|33665.5|33645.5|33668.6|33648.6|33657.2|33637.2|38
1647959150000|2022-03-22 14:25:50|33661.8|33641.8|33662|33642|33665.3|33645.3|33660.8|33640.8|36
1647959160000|2022-03-22 14:26:00|33662.1|33642.1|33674.9|33654.9|33674.9|33654.9|33661.8|33641.8|32
1647959170000|2022-03-22 14:26:10|33673.2|33653.2|33673.5|33653.5|33676.7|33656.7|33671.4|33651.4|31
1647959180000|2022-03-22 14:26:20|33672.5|33652.5|33668.9|33648.9|33676.6|33656.6|33668.9|33648.9|32
1647959190000|2022-03-22 14:26:30|33669.2|33649.2|33665.2|33645.2|33669.2|33649.2|33662.9|33642.9|35
1647959200000|2022-03-22 14:26:40|33666|33646|33664.1|33644.1|33669.6|33649.6|33662.6|33642.6|31
1647959210000|2022-03-22 14:26:50|33666.6|33646.6|33669.6|33649.6|33669.6|33649.6|33662.8|33642.8|26
1647959220000|2022-03-22 14:27:00|33667.7|33647.7|33668.6|33648.6|33670.3|33650.3|33667.1|33647.1|33
1647959230000|2022-03-22 14:27:10|33668.4|33648.4|33668|33648|33675.4|33655.4|33665.5|33645.5|35
1647959240000|2022-03-22 14:27:20|33667.9|33647.9|33664.2|33644.2|33669|33649|33664|33644|28
1647959250000|2022-03-22 14:27:30|33664|33644|33667.9|33647.9|33669.1|33649.1|33662.8|33642.8|29
1647959260000|2022-03-22 14:27:40|33664.9|33644.9|33665.4|33645.4|33672.6|33652.6|33663.4|33643.4|31
1647959270000|2022-03-22 14:27:50|33668.5|33648.5|33664.7|33644.7|33668.9|33648.9|33663.6|33643.6|32
1647959280000|2022-03-22 14:28:00|33664|33644|33663.4|33643.4|33668.2|33648.2|33657.7|33637.7|36
1647959290000|2022-03-22 14:28:10|33663.1|33643.1|33663.3|33643.3|33665.7|33645.7|33661.1|33641.1|37
1647959300000|2022-03-22 14:28:20|33663.1|33643.1|33675.2|33655.2|33676|33656|33663.1|33643.1|35
1647959310000|2022-03-22 14:28:30|33672.1|33652.1|33671.1|33651.1|33676.6|33656.6|33670.5|33650.5|27
1647959320000|2022-03-22 14:28:40|33670|33650|33672|33652|33676.9|33656.9|33669|33649|27
1647959330000|2022-03-22 14:28:50|33671.8|33651.8|33674.3|33654.3|33676.6|33656.6|33669.7|33649.7|32
1647959340000|2022-03-22 14:29:00|33675.4|33655.4|33670|33650|33675.6|33655.6|33667.2|33647.2|34
1647959350000|2022-03-22 14:29:10|33669.9|33649.9|33672.2|33652.2|33676.2|33656.2|33669.9|33649.9|26
1647959360000|2022-03-22 14:29:20|33675.5|33655.5|33672.5|33652.5|33676.3|33656.3|33671.9|33651.9|25
1647959370000|2022-03-22 14:29:30|33674.6|33654.6|33668.3|33648.3|33676.1|33656.1|33667.7|33647.7|30
1647959380000|2022-03-22 14:29:40|33670.4|33650.4|33669.1|33649.1|33671.8|33651.8|33667.7|33647.7|28
1647959390000|2022-03-22 14:29:50|33668.6|33648.6|33668.1|33648.1|33672.6|33652.6|33662|33642|29
1647959400000|2022-03-22 14:30:00|33670.5|33650.5|33672|33652|33676.1|33656.1|33667.8|33647.8|35
1647959410000|2022-03-22 14:30:10|33671.6|33651.6|33671.8|33651.8|33677.1|33657.1|33669|33649|33
1647959420000|2022-03-22 14:30:20|33675.5|33655.5|33670.7|33650.7|33675.9|33655.9|33669.4|33649.4|28
1647959430000|2022-03-22 14:30:30|33670.4|33650.4|33670.7|33650.7|33672.7|33652.7|33668|33648|36
1647959440000|2022-03-22 14:30:40|33670.3|33650.3|33669.5|33649.5|33672|33652|33667|33647|35
1647959450000|2022-03-22 14:30:50|33669.6|33649.6|33676.4|33656.4|33676.4|33656.4|33669.6|33649.6|32
1647959460000|2022-03-22 14:31:00|33673.1|33653.1|33673.8|33653.8|33679.9|33659.9|33671|33651|35
1647959470000|2022-03-22 14:31:10|33672.3|33652.3|33674.3|33654.3|33677.8|33657.8|33667.7|33647.7|31
1647959480000|2022-03-22 14:31:20|33676.6|33656.6|33671.9|33651.9|33679.5|33659.5|33671.9|33651.9|34
1647959490000|2022-03-22 14:31:30|33674.3|33654.3|33675.3|33655.3|33676.9|33656.9|33667.7|33647.7|34
1647959500000|2022-03-22 14:31:40|33674.3|33654.3|33672.4|33652.4|33675.9|33655.9|33671.2|33651.2|27
1647959510000|2022-03-22 14:31:50|33673.8|33653.8|33674.1|33654.1|33674.2|33654.2|33671.5|33651.5|20
1647959520000|2022-03-22 14:32:00|33671.6|33651.6|33669.5|33649.5|33674.5|33654.5|33664.7|33644.7|33
1647959530000|2022-03-22 14:32:10|33669.4|33649.4|33669.2|33649.2|33671|33651|33662.1|33642.1|33
1647959540000|2022-03-22 14:32:20|33670.2|33650.2|33667.8|33647.8|33673.9|33653.9|33666.9|33646.9|36
1647959550000|2022-03-22 14:32:30|33666.7|33646.7|33667|33647|33672.9|33652.9|33665.3|33645.3|35
1647959560000|2022-03-22 14:32:40|33669.5|33649.5|33667.5|33647.5|33670.3|33650.3|33665|33645|25
1647959570000|2022-03-22 14:32:50|33664.8|33644.8|33660.9|33640.9|33667.6|33647.6|33655.8|33635.8|34
1647959580000|2022-03-22 14:33:00|33659.1|33639.1|33663|33643|33665.6|33645.6|33657.5|33637.5|37
1647959590000|2022-03-22 14:33:10|33662.8|33642.8|33665.6|33645.6|33669.3|33649.3|33661.5|33641.5|34
1647959600000|2022-03-22 14:33:20|33665.8|33645.8|33668.1|33648.1|33668.2|33648.2|33663.6|33643.6|31
1647959610000|2022-03-22 14:33:30|33665|33645|33663.4|33643.4|33672.2|33652.2|33663.2|33643.2|26
1647959620000|2022-03-22 14:33:40|33668.4|33648.4|33665.8|33645.8|33670.2|33650.2|33662.4|33642.4|29
1647959630000|2022-03-22 14:33:50|33664.5|33644.5|33664|33644|33667.4|33647.4|33661|33641|31
1647959640000|2022-03-22 14:34:00|33668.4|33648.4|33671.2|33651.2|33671.9|33651.9|33666.4|33646.4|29
1647959650000|2022-03-22 14:34:10|33671.3|33651.3|33669.8|33649.8|33674.9|33654.9|33667.2|33647.2|31
1647959660000|2022-03-22 14:34:20|33672.2|33652.2|33670|33650|33673.3|33653.3|33666.9|33646.9|29
1647959670000|2022-03-22 14:34:30|33667.2|33647.2|33675.6|33655.6|33681.1|33661.1|33667.2|33647.2|38
1647959680000|2022-03-22 14:34:40|33674.7|33654.7|33675.9|33655.9|33677.8|33657.8|33671.4|33651.4|35
1647959690000|2022-03-22 14:34:50|33676.1|33656.1|33681.1|33661.1|33682.3|33662.3|33675|33655|31
1647959700000|2022-03-22 14:35:00|33681.7|33661.7|33691.1|33671.1|33694.8|33674.8|33681.1|33661.1|37
1647959710000|2022-03-22 14:35:10|33691.2|33671.2|33696.9|33676.9|33696.9|33676.9|33685.6|33665.6|39
1647959720000|2022-03-22 14:35:20|33687.8|33667.8|33680.6|33660.6|33694.9|33674.9|33676.7|33656.7|37
1647959730000|2022-03-22 14:35:30|33680.4|33660.4|33678.5|33658.5|33683.6|33663.6|33677.7|33657.7|27
1647959740000|2022-03-22 14:35:40|33678.8|33658.8|33674.4|33654.4|33678.9|33658.9|33674.2|33654.2|25
1647959750000|2022-03-22 14:35:50|33674.2|33654.2|33668.8|33648.8|33674.2|33654.2|33663.8|33643.8|33
1647959760000|2022-03-22 14:36:00|33669.3|33649.3|33676.1|33656.1|33676.5|33656.5|33665.9|33645.9|33
1647959770000|2022-03-22 14:36:10|33671.8|33651.8|33670.5|33650.5|33674.9|33654.9|33665.5|33645.5|26
1647959780000|2022-03-22 14:36:20|33667.6|33647.6|33665.2|33645.2|33667.6|33647.6|33663.5|33643.5|36
1647959790000|2022-03-22 14:36:30|33664.2|33644.2|33663.2|33643.2|33665|33645|33660.9|33640.9|31
1647959800000|2022-03-22 14:36:40|33663.4|33643.4|33663.8|33643.8|33665.6|33645.6|33662.1|33642.1|25
1647959810000|2022-03-22 14:36:50|33665.3|33645.3|33666.3|33646.3|33669|33649|33663.3|33643.3|23
1647959820000|2022-03-22 14:37:00|33666|33646|33663.4|33643.4|33666.8|33646.8|33661.4|33641.4|32
1647959830000|2022-03-22 14:37:10|33664|33644|33660.8|33640.8|33664.8|33644.8|33659.8|33639.8|32
1647959840000|2022-03-22 14:37:20|33661.1|33641.1|33662.1|33642.1|33665.2|33645.2|33659.7|33639.7|37
1647959850000|2022-03-22 14:37:30|33661.8|33641.8|33664.8|33644.8|33666.7|33646.7|33658.3|33638.3|32
1647959860000|2022-03-22 14:37:40|33664.2|33644.2|33666.5|33646.5|33666.5|33646.5|33662.5|33642.5|33
1647959870000|2022-03-22 14:37:50|33664.3|33644.3|33665.9|33645.9|33672.4|33652.4|33663.7|33643.7|35
1647959880000|2022-03-22 14:38:00|33667.5|33647.5|33669.6|33649.6|33670.4|33650.4|33666.9|33646.9|31
1647959890000|2022-03-22 14:38:10|33669.4|33649.4|33670.1|33650.1|33671.3|33651.3|33667.7|33647.7|27
1647959900000|2022-03-22 14:38:20|33670|33650|33671.9|33651.9|33672.4|33652.4|33668.9|33648.9|34
1647959910000|2022-03-22 14:38:30|33668.7|33648.7|33651.9|33631.9|33670.3|33650.3|33647.6|33627.6|32
1647959920000|2022-03-22 14:38:40|33652.6|33632.6|33649.3|33629.3|33652.9|33632.9|33647.9|33627.9|29
1647959930000|2022-03-22 14:38:50|33651.6|33631.6|33658|33638|33658|33638|33648.9|33628.9|30
1647959940000|2022-03-22 14:39:00|33657.7|33637.7|33659.2|33639.2|33663.9|33643.9|33655.4|33635.4|32
1647959950000|2022-03-22 14:39:10|33661.4|33641.4|33660|33640|33661.4|33641.4|33658.2|33638.2|32
1647959960000|2022-03-22 14:39:20|33660.1|33640.1|33663.7|33643.7|33663.7|33643.7|33659.1|33639.1|28
1647959970000|2022-03-22 14:39:30|33662.4|33642.4|33664.3|33644.3|33665.8|33645.8|33662.2|33642.2|28
1647959980000|2022-03-22 14:39:40|33665.5|33645.5|33676.6|33656.6|33677.7|33657.7|33664.2|33644.2|32
1647959990000|2022-03-22 14:39:50|33677.5|33657.5|33681.1|33661.1|33681.5|33661.5|33674.7|33654.7|32
1647960000000|2022-03-22 14:40:00|33680.8|33660.8|33670.9|33650.9|33681.8|33661.8|33669.7|33649.7|36
1647960010000|2022-03-22 14:40:10|33670.2|33650.2|33665.5|33645.5|33671.3|33651.3|33665.2|33645.2|29
1647960020000|2022-03-22 14:40:20|33665.8|33645.8|33667.7|33647.7|33671.4|33651.4|33665.8|33645.8|36
1647960030000|2022-03-22 14:40:30|33666.8|33646.8|33665|33645|33667.8|33647.8|33661.1|33641.1|30
1647960040000|2022-03-22 14:40:40|33665.3|33645.3|33662.8|33642.8|33666.5|33646.5|33660|33640|30
1647960050000|2022-03-22 14:40:50|33663.3|33643.3|33665|33645|33670.3|33650.3|33661.2|33641.2|33
1647960060000|2022-03-22 14:41:00|33667.2|33647.2|33668.1|33648.1|33671|33651|33664.9|33644.9|31
1647960070000|2022-03-22 14:41:10|33669|33649|33666.1|33646.1|33671.7|33651.7|33665.2|33645.2|30
1647960080000|2022-03-22 14:41:20|33669.1|33649.1|33671.2|33651.2|33671.2|33651.2|33665.6|33645.6|29
1647960090000|2022-03-22 14:41:30|33669.3|33649.3|33672.5|33652.5|33672.5|33652.5|33669.3|33649.3|30
1647960100000|2022-03-22 14:41:40|33672.1|33652.1|33676.1|33656.1|33677|33657|33672|33652|35
1647960110000|2022-03-22 14:41:50|33676.2|33656.2|33672.4|33652.4|33676.9|33656.9|33670.7|33650.7|32
1647960120000|2022-03-22 14:42:00|33673.4|33653.4|33674.8|33654.8|33676.2|33656.2|33671.4|33651.4|32
1647960130000|2022-03-22 14:42:10|33676|33656|33677.1|33657.1|33677.1|33657.1|33673.5|33653.5|30
1647960140000|2022-03-22 14:42:20|33674.7|33654.7|33680.1|33660.1|33682.6|33662.6|33674.7|33654.7|35
1647960150000|2022-03-22 14:42:30|33679.8|33659.8|33681.1|33661.1|33683.3|33663.3|33678|33658|32
1647960160000|2022-03-22 14:42:40|33680.8|33660.8|33679.4|33659.4|33680.8|33660.8|33676.8|33656.8|32
1647960170000|2022-03-22 14:42:50|33677.6|33657.6|33677.8|33657.8|33681.5|33661.5|33676.4|33656.4|34
1647960180000|2022-03-22 14:43:00|33676.8|33656.8|33677.8|33657.8|33683.1|33663.1|33676.5|33656.5|36
1647960190000|2022-03-22 14:43:10|33679.9|33659.9|33677.9|33657.9|33680.1|33660.1|33677.4|33657.4|33
1647960200000|2022-03-22 14:43:20|33677.8|33657.8|33678.3|33658.3|33678.6|33658.6|33674.6|33654.6|34
1647960210000|2022-03-22 14:43:30|33678|33658|33674.4|33654.4|33678.9|33658.9|33674.1|33654.1|32
1647960220000|2022-03-22 14:43:40|33674.6|33654.6|33672.3|33652.3|33674.9|33654.9|33670.5|33650.5|34
1647960230000|2022-03-22 14:43:50|33673.1|33653.1|33675.6|33655.6|33676.2|33656.2|33671.7|33651.7|33
1647960240000|2022-03-22 14:44:00|33674|33654|33675.2|33655.2|33676.5|33656.5|33673.4|33653.4|30
1647960250000|2022-03-22 14:44:10|33675.3|33655.3|33673.6|33653.6|33675.3|33655.3|33668.3|33648.3|32
1647960260000|2022-03-22 14:44:20|33673.2|33653.2|33670.8|33650.8|33674.1|33654.1|33670.8|33650.8|29
1647960270000|2022-03-22 14:44:30|33671.1|33651.1|33673|33653|33676|33656|33671|33651|31
1647960280000|2022-03-22 14:44:40|33674|33654|33673.6|33653.6|33675.2|33655.2|33672.7|33652.7|22
1647960290000|2022-03-22 14:44:50|33675|33655|33675.8|33655.8|33676.5|33656.5|33673.7|33653.7|27
1647960300000|2022-03-22 14:45:00|33668.7|33648.7|33676.3|33656.3|33678.6|33658.6|33668.7|33648.7|33
1647960310000|2022-03-22 14:45:10|33676.2|33656.2|33676.4|33656.4|33681.9|33661.9|33671.2|33651.2|29
1647960320000|2022-03-22 14:45:20|33679.6|33659.6|33670.1|33650.1|33679.6|33659.6|33669.1|33649.1|33
1647960330000|2022-03-22 14:45:30|33673.1|33653.1|33672.7|33652.7|33673.2|33653.2|33669.8|33649.8|25
1647960340000|2022-03-22 14:45:40|33670.1|33650.1|33669.7|33649.7|33673.5|33653.5|33668|33648|29
1647960350000|2022-03-22 14:45:50|33673.4|33653.4|33674.8|33654.8|33675.8|33655.8|33670.2|33650.2|31
1647960360000|2022-03-22 14:46:00|33674|33654|33675|33655|33678.1|33658.1|33671.3|33651.3|33
1647960370000|2022-03-22 14:46:10|33675.3|33655.3|33670.9|33650.9|33675.5|33655.5|33669.5|33649.5|33
1647960380000|2022-03-22 14:46:20|33673.8|33653.8|33674.4|33654.4|33674.5|33654.5|33670.6|33650.6|33
1647960390000|2022-03-22 14:46:30|33673.6|33653.6|33673.3|33653.3|33675.3|33655.3|33669.9|33649.9|33
1647960400000|2022-03-22 14:46:40|33673|33653|33673.3|33653.3|33675.7|33655.7|33671.4|33651.4|35
1647960410000|2022-03-22 14:46:50|33673.6|33653.6|33667.5|33647.5|33676.1|33656.1|33666.4|33646.4|35
1647960420000|2022-03-22 14:47:00|33667|33647|33663.9|33643.9|33667|33647|33659.2|33639.2|35
1647960430000|2022-03-22 14:47:10|33660|33640|33665.3|33645.3|33665.3|33645.3|33657|33637|29
1647960440000|2022-03-22 14:47:20|33661.6|33641.6|33665.8|33645.8|33668.3|33648.3|33656.5|33636.5|31
1647960450000|2022-03-22 14:47:30|33666.4|33646.4|33663|33643|33671|33651|33663|33643|36
1647960460000|2022-03-22 14:47:40|33664.6|33644.6|33661|33641|33667|33647|33660.9|33640.9|31
1647960470000|2022-03-22 14:47:50|33661.4|33641.4|33662.8|33642.8|33665.2|33645.2|33661.2|33641.2|31
1647960480000|2022-03-22 14:48:00|33665.8|33645.8|33660.3|33640.3|33665.8|33645.8|33660.3|33640.3|25
1647960490000|2022-03-22 14:48:10|33663.9|33643.9|33664.9|33644.9|33669|33649|33656.5|33636.5|28
1647960500000|2022-03-22 14:48:20|33663.8|33643.8|33665.2|33645.2|33671.8|33651.8|33662.8|33642.8|33
1647960510000|2022-03-22 14:48:30|33665.4|33645.4|33661.2|33641.2|33668.7|33648.7|33657.8|33637.8|30
1647960520000|2022-03-22 14:48:40|33659.3|33639.3|33655.1|33635.1|33664|33644|33655.1|33635.1|30
1647960530000|2022-03-22 14:48:50|33661.7|33641.7|33658.4|33638.4|33662.1|33642.1|33655|33635|30
1647960540000|2022-03-22 14:49:00|33659.3|33639.3|33658.7|33638.7|33662.6|33642.6|33658.7|33638.7|29
1647960550000|2022-03-22 14:49:10|33661.5|33641.5|33650.5|33630.5|33662.1|33642.1|33649.3|33629.3|34
1647960560000|2022-03-22 14:49:20|33653.1|33633.1|33650.1|33630.1|33653.1|33633.1|33649.9|33629.9|30
1647960570000|2022-03-22 14:49:30|33651.4|33631.4|33651|33631|33652.4|33632.4|33650.2|33630.2|26
1647960580000|2022-03-22 14:49:40|33650.4|33630.4|33649.7|33629.7|33651.9|33631.9|33648.3|33628.3|29
1647960590000|2022-03-22 14:49:50|33649.5|33629.5|33654.4|33634.4|33656.8|33636.8|33648.6|33628.6|31
1647960600000|2022-03-22 14:50:00|33657.5|33637.5|33652.4|33632.4|33657.5|33637.5|33652.2|33632.2|36
1647960610000|2022-03-22 14:50:10|33652|33632|33651.7|33631.7|33653.5|33633.5|33647.5|33627.5|32
1647960620000|2022-03-22 14:50:20|33650.7|33630.7|33648.7|33628.7|33655.1|33635.1|33644.8|33624.8|29
1647960630000|2022-03-22 14:50:30|33653.4|33633.4|33657.3|33637.3|33657.9|33637.9|33648.7|33628.7|31
1647960640000|2022-03-22 14:50:40|33654.7|33634.7|33657.3|33637.3|33659|33639|33652.4|33632.4|29
1647960650000|2022-03-22 14:50:50|33654.5|33634.5|33650.5|33630.5|33657.4|33637.4|33649.7|33629.7|29
1647960660000|2022-03-22 14:51:00|33650.2|33630.2|33653.3|33633.3|33658.4|33638.4|33650.2|33630.2|36
1647960670000|2022-03-22 14:51:10|33653.1|33633.1|33651.4|33631.4|33655.2|33635.2|33647.5|33627.5|34
1647960680000|2022-03-22 14:51:20|33651.2|33631.2|33650|33630|33656.2|33636.2|33647.8|33627.8|27
1647960690000|2022-03-22 14:51:30|33653.8|33633.8|33653.7|33633.7|33657.5|33637.5|33649.2|33629.2|31
1647960700000|2022-03-22 14:51:40|33657.2|33637.2|33650.5|33630.5|33657.3|33637.3|33648.7|33628.7|33
1647960710000|2022-03-22 14:51:50|33651.4|33631.4|33653.9|33633.9|33654.7|33634.7|33649.9|33629.9|26
1647960720000|2022-03-22 14:52:00|33654|33634|33663.8|33643.8|33665.8|33645.8|33654|33634|30
1647960730000|2022-03-22 14:52:10|33662.5|33642.5|33659|33639|33663.7|33643.7|33657.5|33637.5|34
1647960740000|2022-03-22 14:52:20|33660.1|33640.1|33658.7|33638.7|33661.9|33641.9|33658.5|33638.5|30
1647960750000|2022-03-22 14:52:30|33659.6|33639.6|33661.2|33641.2|33662.2|33642.2|33659.4|33639.4|28
1647960760000|2022-03-22 14:52:40|33661|33641|33657.2|33637.2|33661.5|33641.5|33657.2|33637.2|28
1647960770000|2022-03-22 14:52:50|33657.5|33637.5|33658.3|33638.3|33659.7|33639.7|33657.1|33637.1|30
1647960780000|2022-03-22 14:53:00|33658.6|33638.6|33660.8|33640.8|33660.9|33640.9|33658.1|33638.1|28
1647960790000|2022-03-22 14:53:10|33660.3|33640.3|33657|33637|33660.3|33640.3|33657|33637|21
1647960800000|2022-03-22 14:53:20|33657.1|33637.1|33659.4|33639.4|33661.3|33641.3|33657.1|33637.1|30
1647960810000|2022-03-22 14:53:30|33659.5|33639.5|33658.9|33638.9|33659.5|33639.5|33657.6|33637.6|29
1647960820000|2022-03-22 14:53:40|33657.9|33637.9|33660.1|33640.1|33661.7|33641.7|33656.3|33636.3|29
1647960830000|2022-03-22 14:53:50|33659.9|33639.9|33659.3|33639.3|33661.8|33641.8|33658.4|33638.4|23
1647960840000|2022-03-22 14:54:00|33661.4|33641.4|33655.7|33635.7|33661.6|33641.6|33649.8|33629.8|32
1647960850000|2022-03-22 14:54:10|33651.9|33631.9|33654.5|33634.5|33656.3|33636.3|33650|33630|25
1647960860000|2022-03-22 14:54:20|33654.3|33634.3|33653.2|33633.2|33655.8|33635.8|33650.8|33630.8|26
1647960870000|2022-03-22 14:54:30|33653.3|33633.3|33656|33636|33659.3|33639.3|33651.6|33631.6|29
1647960880000|2022-03-22 14:54:40|33657.7|33637.7|33661|33641|33663.3|33643.3|33653.2|33633.2|33
1647960890000|2022-03-22 14:54:50|33660.7|33640.7|33650.4|33630.4|33660.9|33640.9|33650.4|33630.4|30
1647960900000|2022-03-22 14:55:00|33654.1|33634.1|33661.9|33641.9|33661.9|33641.9|33649.4|33629.4|34
1647960910000|2022-03-22 14:55:10|33659.7|33639.7|33653.8|33633.8|33660.7|33640.7|33652.1|33632.1|36
1647960920000|2022-03-22 14:55:20|33652.6|33632.6|33655.8|33635.8|33657.8|33637.8|33652.6|33632.6|29
1647960930000|2022-03-22 14:55:30|33656.2|33636.2|33654.8|33634.8|33658.4|33638.4|33650.9|33630.9|35
1647960940000|2022-03-22 14:55:40|33657.5|33637.5|33654.3|33634.3|33657.8|33637.8|33650.8|33630.8|34
1647960950000|2022-03-22 14:55:50|33650.4|33630.4|33651.6|33631.6|33653.9|33633.9|33648.1|33628.1|31
1647960960000|2022-03-22 14:56:00|33651.8|33631.8|33653.5|33633.5|33656.4|33636.4|33647.4|33627.4|32
1647960970000|2022-03-22 14:56:10|33653.6|33633.6|33654.6|33634.6|33659|33639|33650.8|33630.8|33
1647960980000|2022-03-22 14:56:20|33654.1|33634.1|33650.7|33630.7|33655.6|33635.6|33647.3|33627.3|28
1647960990000|2022-03-22 14:56:30|33647.4|33627.4|33654.4|33634.4|33654.4|33634.4|33644.3|33624.3|33
1647961000000|2022-03-22 14:56:40|33651.5|33631.5|33652.7|33632.7|33654.2|33634.2|33650|33630|27
1647961010000|2022-03-22 14:56:50|33652.2|33632.2|33655.9|33635.9|33656.8|33636.8|33649.8|33629.8|27
1647961020000|2022-03-22 14:57:00|33655.7|33635.7|33654.9|33634.9|33657|33637|33652.7|33632.7|28
1647961030000|2022-03-22 14:57:10|33655.3|33635.3|33654.8|33634.8|33658|33638|33651.5|33631.5|28
1647961040000|2022-03-22 14:57:20|33656.5|33636.5|33655|33635|33656.8|33636.8|33652.6|33632.6|21
1647961050000|2022-03-22 14:57:30|33653.8|33633.8|33655.8|33635.8|33658.9|33638.9|33652.4|33632.4|24
1647961060000|2022-03-22 14:57:40|33657.6|33637.6|33661.2|33641.2|33662.8|33642.8|33657.5|33637.5|34
1647961070000|2022-03-22 14:57:50|33661.6|33641.6|33663.9|33643.9|33667.3|33647.3|33658.7|33638.7|38
1647961080000|2022-03-22 14:58:00|33662.4|33642.4|33660.6|33640.6|33663.2|33643.2|33657|33637|33
1647961090000|2022-03-22 14:58:10|33657.6|33637.6|33661.7|33641.7|33661.9|33641.9|33657.1|33637.1|28
1647961100000|2022-03-22 14:58:20|33659.2|33639.2|33657.5|33637.5|33661.9|33641.9|33655.6|33635.6|33
1647961110000|2022-03-22 14:58:30|33661.1|33641.1|33657|33637|33661.1|33641.1|33655|33635|31
1647961120000|2022-03-22 14:58:40|33656.4|33636.4|33652.4|33632.4|33658.7|33638.7|33652.4|33632.4|32
1647961130000|2022-03-22 14:58:50|33654.1|33634.1|33648.9|33628.9|33654.9|33634.9|33645.8|33625.8|34
1647961140000|2022-03-22 14:59:00|33652.4|33632.4|33646.4|33626.4|33655.9|33635.9|33646.4|33626.4|32
1647961150000|2022-03-22 14:59:10|33654|33634|33657.3|33637.3|33657.3|33637.3|33646.9|33626.9|31
1647961160000|2022-03-22 14:59:20|33653.3|33633.3|33656.9|33636.9|33658.2|33638.2|33653.1|33633.1|34
1647961170000|2022-03-22 14:59:30|33657.1|33637.1|33655.3|33635.3|33660|33640|33654.5|33634.5|33
1647961180000|2022-03-22 14:59:40|33654.9|33634.9|33655.2|33635.2|33656.9|33636.9|33652.4|33632.4|32
1647961190000|2022-03-22 14:59:50|33657.7|33637.7|33661.3|33641.3|33662.1|33642.1|33651.9|33631.9|35
1647961200000|2022-03-22 15:00:00|33656.9|33636.9|33662.3|33642.3|33667.5|33647.5|33650.8|33630.8|31
1647961210000|2022-03-22 15:00:10|33666.1|33646.1|33664.1|33644.1|33669|33649|33663.6|33643.6|39
1647961220000|2022-03-22 15:00:20|33664.2|33644.2|33667.1|33647.1|33669.2|33649.2|33661|33641|34
1647961230000|2022-03-22 15:00:30|33665.6|33645.6|33662.2|33642.2|33666.2|33646.2|33655.5|33635.5|35
1647961240000|2022-03-22 15:00:40|33659.2|33639.2|33663.7|33643.7|33665.3|33645.3|33659.2|33639.2|33
1647961250000|2022-03-22 15:00:50|33667.6|33647.6|33667.9|33647.9|33668.2|33648.2|33663.5|33643.5|30
1647961260000|2022-03-22 15:01:00|33664.9|33644.9|33668|33648|33675.1|33655.1|33664.5|33644.5|30
1647961270000|2022-03-22 15:01:10|33668.7|33648.7|33669.1|33649.1|33669.2|33649.2|33662.2|33642.2|35
1647961280000|2022-03-22 15:01:20|33669.2|33649.2|33665.1|33645.1|33671.5|33651.5|33664.3|33644.3|33
1647961290000|2022-03-22 15:01:30|33665.4|33645.4|33669.6|33649.6|33671.1|33651.1|33664.5|33644.5|30
1647961300000|2022-03-22 15:01:40|33666.7|33646.7|33670.1|33650.1|33674|33654|33666.7|33646.7|33
1647961310000|2022-03-22 15:01:50|33675.5|33655.5|33672.6|33652.6|33677.6|33657.6|33670.2|33650.2|31
1647961320000|2022-03-22 15:02:00|33672.3|33652.3|33671.3|33651.3|33672.8|33652.8|33665.4|33645.4|32
1647961330000|2022-03-22 15:02:10|33671|33651|33665.8|33645.8|33671.1|33651.1|33664.9|33644.9|36
1647961340000|2022-03-22 15:02:20|33666|33646|33668.4|33648.4|33670.3|33650.3|33664.2|33644.2|32
1647961350000|2022-03-22 15:02:30|33670.3|33650.3|33668.1|33648.1|33671.2|33651.2|33667.7|33647.7|27
1647961360000|2022-03-22 15:02:40|33670.9|33650.9|33665.4|33645.4|33670.9|33650.9|33664|33644|27
1647961370000|2022-03-22 15:02:50|33663.7|33643.7|33666.8|33646.8|33668.3|33648.3|33659.4|33639.4|30
1647961380000|2022-03-22 15:03:00|33667.1|33647.1|33663.3|33643.3|33668.6|33648.6|33659.7|33639.7|30
1647961390000|2022-03-22 15:03:10|33663|33643|33675.3|33655.3|33675.3|33655.3|33663|33643|33
1647961400000|2022-03-22 15:03:20|33670.5|33650.5|33673.6|33653.6|33675.7|33655.7|33669.7|33649.7|26
1647961410000|2022-03-22 15:03:30|33670.1|33650.1|33669.3|33649.3|33675.7|33655.7|33668.5|33648.5|27
1647961420000|2022-03-22 15:03:40|33669.4|33649.4|33679|33659|33679|33659|33667.5|33647.5|39
1647961430000|2022-03-22 15:03:50|33677.8|33657.8|33677.9|33657.9|33680.2|33660.2|33672.7|33652.7|35
1647961440000|2022-03-22 15:04:00|33677.3|33657.3|33675.6|33655.6|33678.5|33658.5|33674|33654|37
1647961450000|2022-03-22 15:04:10|33679|33659|33672.3|33652.3|33679|33659|33672.3|33652.3|26
1647961460000|2022-03-22 15:04:20|33675.7|33655.7|33670.7|33650.7|33677.4|33657.4|33668.7|33648.7|31
1647961470000|2022-03-22 15:04:30|33670.5|33650.5|33669.3|33649.3|33672|33652|33664.4|33644.4|32
1647961480000|2022-03-22 15:04:40|33669|33649|33672.2|33652.2|33673.2|33653.2|33666.9|33646.9|32
1647961490000|2022-03-22 15:04:50|33671.8|33651.8|33671.8|33651.8|33674.7|33654.7|33671.3|33651.3|26
1647961500000|2022-03-22 15:05:00|33674.1|33654.1|33668.5|33648.5|33674.3|33654.3|33668.5|33648.5|27
1647961510000|2022-03-22 15:05:10|33670.9|33650.9|33671.6|33651.6|33673.3|33653.3|33666.2|33646.2|31
1647961520000|2022-03-22 15:05:20|33671.9|33651.9|33667.1|33647.1|33671.9|33651.9|33664.7|33644.7|33
1647961530000|2022-03-22 15:05:30|33667.4|33647.4|33672.6|33652.6|33673.4|33653.4|33663.9|33643.9|34
1647961540000|2022-03-22 15:05:40|33672.5|33652.5|33675.1|33655.1|33675.1|33655.1|33671.1|33651.1|31
1647961550000|2022-03-22 15:05:50|33671.8|33651.8|33671.1|33651.1|33680.1|33660.1|33670.4|33650.4|27
1647961560000|2022-03-22 15:06:00|33674|33654|33673.2|33653.2|33675.8|33655.8|33670|33650|28
1647961570000|2022-03-22 15:06:10|33672.6|33652.6|33674.3|33654.3|33678.2|33658.2|33668.3|33648.3|35
1647961580000|2022-03-22 15:06:20|33675.2|33655.2|33678.8|33658.8|33679.8|33659.8|33673.7|33653.7|35
1647961590000|2022-03-22 15:06:30|33678.3|33658.3|33677.6|33657.6|33679.9|33659.9|33676.3|33656.3|28
1647961600000|2022-03-22 15:06:40|33677.1|33657.1|33676.2|33656.2|33679.7|33659.7|33672.1|33652.1|27
1647961610000|2022-03-22 15:06:50|33673|33653|33675.4|33655.4|33677.4|33657.4|33668.7|33648.7|29
1647961620000|2022-03-22 15:07:00|33670.6|33650.6|33681.4|33661.4|33683.2|33663.2|33668.9|33648.9|34
1647961630000|2022-03-22 15:07:10|33680.5|33660.5|33684.5|33664.5|33685|33665|33679.4|33659.4|35
1647961640000|2022-03-22 15:07:20|33684.3|33664.3|33684|33664|33684.6|33664.6|33680.6|33660.6|33
1647961650000|2022-03-22 15:07:30|33681.4|33661.4|33682.1|33662.1|33684.7|33664.7|33678.7|33658.7|28
1647961660000|2022-03-22 15:07:40|33679.2|33659.2|33677|33657|33682|33662|33677|33657|25
1647961670000|2022-03-22 15:07:50|33679.8|33659.8|33681.2|33661.2|33684.4|33664.4|33676|33656|31
1647961680000|2022-03-22 15:08:00|33680.6|33660.6|33681.8|33661.8|33686.5|33666.5|33680.3|33660.3|32
1647961690000|2022-03-22 15:08:10|33680.1|33660.1|33678.1|33658.1|33686.1|33666.1|33678.1|33658.1|26
1647961700000|2022-03-22 15:08:20|33681.8|33661.8|33681.4|33661.4|33683.9|33663.9|33678|33658|30
1647961710000|2022-03-22 15:08:30|33680|33660|33683.4|33663.4|33683.4|33663.4|33678.5|33658.5|34
1647961720000|2022-03-22 15:08:40|33681.4|33661.4|33685.1|33665.1|33685.7|33665.7|33680.9|33660.9|31
1647961730000|2022-03-22 15:08:50|33682.1|33662.1|33670.9|33650.9|33682.1|33662.1|33667.9|33647.9|37
1647961740000|2022-03-22 15:09:00|33668.8|33648.8|33674|33654|33674|33654|33667.8|33647.8|36
1647961750000|2022-03-22 15:09:10|33673.4|33653.4|33673.9|33653.9|33675.1|33655.1|33670.5|33650.5|35
1647961760000|2022-03-22 15:09:20|33675.1|33655.1|33673.9|33653.9|33679.6|33659.6|33672.3|33652.3|32
1647961770000|2022-03-22 15:09:30|33676.1|33656.1|33673.7|33653.7|33676.1|33656.1|33672.9|33652.9|33
1647961780000|2022-03-22 15:09:40|33673.8|33653.8|33675.5|33655.5|33678.5|33658.5|33672.7|33652.7|36
1647961790000|2022-03-22 15:09:50|33674.9|33654.9|33672.9|33652.9|33679|33659|33670.4|33650.4|33
1647961800000|2022-03-22 15:10:00|33672.4|33652.4|33670.9|33650.9|33675.9|33655.9|33669.6|33649.6|34
1647961810000|2022-03-22 15:10:10|33676.1|33656.1|33670.3|33650.3|33676.1|33656.1|33663|33643|34
1647961820000|2022-03-22 15:10:20|33670.2|33650.2|33670.4|33650.4|33674.9|33654.9|33668.8|33648.8|31
1647961830000|2022-03-22 15:10:30|33670.3|33650.3|33673|33653|33676.2|33656.2|33670|33650|34
1647961840000|2022-03-22 15:10:40|33661.7|33641.7|33667.4|33647.4|33667.4|33647.4|33660.9|33640.9|32
1647961850000|2022-03-22 15:10:50|33666.8|33646.8|33671.8|33651.8|33672.3|33652.3|33666.8|33646.8|33
1647961860000|2022-03-22 15:11:00|33670.8|33650.8|33674.1|33654.1|33678.7|33658.7|33667.5|33647.5|36
1647961870000|2022-03-22 15:11:10|33674|33654|33666.6|33646.6|33674.7|33654.7|33665.5|33645.5|36
1647961880000|2022-03-22 15:11:20|33668|33648|33665.4|33645.4|33669.7|33649.7|33663.6|33643.6|33
1647961890000|2022-03-22 15:11:30|33665|33645|33663.9|33643.9|33668.8|33648.8|33663.9|33643.9|35
1647961900000|2022-03-22 15:11:40|33664.3|33644.3|33669.7|33649.7|33669.7|33649.7|33664|33644|32
1647961910000|2022-03-22 15:11:50|33665.6|33645.6|33670.8|33650.8|33671|33651|33664.5|33644.5|34
1647961920000|2022-03-22 15:12:00|33666.9|33646.9|33665|33645|33673|33653|33662.8|33642.8|27
1647961930000|2022-03-22 15:12:10|33667.2|33647.2|33664.2|33644.2|33670.2|33650.2|33662.2|33642.2|34
1647961940000|2022-03-22 15:12:20|33664.6|33644.6|33666|33646|33668.6|33648.6|33664.5|33644.5|32
1647961950000|2022-03-22 15:12:30|33665.6|33645.6|33668.6|33648.6|33668.6|33648.6|33662.5|33642.5|28
1647961960000|2022-03-22 15:12:40|33666.2|33646.2|33671.6|33651.6|33674.2|33654.2|33665.1|33645.1|32
1647961970000|2022-03-22 15:12:50|33675.1|33655.1|33674.1|33654.1|33679|33659|33671.2|33651.2|33
1647961980000|2022-03-22 15:13:00|33673.7|33653.7|33667.8|33647.8|33674.5|33654.5|33665.9|33645.9|34
1647961990000|2022-03-22 15:13:10|33667.6|33647.6|33669.2|33649.2|33670.6|33650.6|33666.9|33646.9|31
1647962000000|2022-03-22 15:13:20|33668.9|33648.9|33671|33651|33676.4|33656.4|33666.9|33646.9|32
1647962010000|2022-03-22 15:13:30|33675.5|33655.5|33679.8|33659.8|33680|33660|33670.8|33650.8|27
1647962020000|2022-03-22 15:13:40|33674.4|33654.4|33675.3|33655.3|33679.7|33659.7|33673.4|33653.4|31
1647962030000|2022-03-22 15:13:50|33675.2|33655.2|33675.8|33655.8|33679.4|33659.4|33670.2|33650.2|32
1647962040000|2022-03-22 15:14:00|33675.3|33655.3|33675.2|33655.2|33678.3|33658.3|33672.9|33652.9|34
1647962050000|2022-03-22 15:14:10|33674.1|33654.1|33677.2|33657.2|33677.2|33657.2|33669.9|33649.9|33
1647962060000|2022-03-22 15:14:20|33674.5|33654.5|33673.4|33653.4|33677.6|33657.6|33667.2|33647.2|36
1647962070000|2022-03-22 15:14:30|33669.1|33649.1|33665.4|33645.4|33673.8|33653.8|33664.8|33644.8|34
1647962080000|2022-03-22 15:14:40|33667.3|33647.3|33665.1|33645.1|33669.3|33649.3|33664.2|33644.2|35
1647962090000|2022-03-22 15:14:50|33665.5|33645.5|33666.8|33646.8|33671.7|33651.7|33664.1|33644.1|33
1647962100000|2022-03-22 15:15:00|33667.3|33647.3|33669.2|33649.2|33675.3|33655.3|33666.2|33646.2|37
1647962110000|2022-03-22 15:15:10|33672.9|33652.9|33668.2|33648.2|33674.3|33654.3|33667|33647|31
1647962120000|2022-03-22 15:15:20|33671|33651|33669.3|33649.3|33671.3|33651.3|33665.1|33645.1|29
1647962130000|2022-03-22 15:15:30|33667.1|33647.1|33651.1|33631.1|33669.7|33649.7|33648.7|33628.7|36
1647962140000|2022-03-22 15:15:40|33649.8|33629.8|33659.5|33639.5|33663.2|33643.2|33649.8|33629.8|31
1647962150000|2022-03-22 15:15:50|33658.6|33638.6|33642|33622|33658.6|33638.6|33633.2|33613.2|40
1647962160000|2022-03-22 15:16:00|33637.2|33617.2|33634.6|33614.6|33642.2|33622.2|33631.7|33611.7|37
1647962170000|2022-03-22 15:16:10|33637.5|33617.5|33632.2|33612.2|33643.7|33623.7|33631.8|33611.8|36
1647962180000|2022-03-22 15:16:20|33631.7|33611.7|33629.3|33609.3|33632.6|33612.6|33628.2|33608.2|38
1647962190000|2022-03-22 15:16:30|33629|33609|33631.4|33611.4|33631.4|33611.4|33628.8|33608.8|28
1647962200000|2022-03-22 15:16:40|33630.7|33610.7|33630.8|33610.8|33633.8|33613.8|33630.1|33610.1|28
1647962210000|2022-03-22 15:16:50|33632|33612|33633.2|33613.2|33634.9|33614.9|33629.9|33609.9|32
1647962220000|2022-03-22 15:17:00|33633.8|33613.8|33633.2|33613.2|33634.6|33614.6|33629.9|33609.9|34
1647962230000|2022-03-22 15:17:10|33632.8|33612.8|33635.5|33615.5|33636.1|33616.1|33631.8|33611.8|32
1647962240000|2022-03-22 15:17:20|33633.2|33613.2|33633.2|33613.2|33636.2|33616.2|33630.1|33610.1|35
1647962250000|2022-03-22 15:17:30|33632.9|33612.9|33632.4|33612.4|33633.9|33613.9|33631|33611|30
1647962260000|2022-03-22 15:17:40|33632.1|33612.1|33630.4|33610.4|33632.2|33612.2|33629.9|33609.9|32
1647962270000|2022-03-22 15:17:50|33630.2|33610.2|33629.5|33609.5|33630.8|33610.8|33627.6|33607.6|31
1647962280000|2022-03-22 15:18:00|33629.8|33609.8|33631.6|33611.6|33633.7|33613.7|33629.8|33609.8|26
1647962290000|2022-03-22 15:18:10|33631.5|33611.5|33629.6|33609.6|33633.9|33613.9|33626|33606|25
1647962300000|2022-03-22 15:18:20|33628.3|33608.3|33628|33608|33630.6|33610.6|33625.8|33605.8|31
1647962310000|2022-03-22 15:18:30|33629.1|33609.1|33626.1|33606.1|33639.1|33619.1|33620.6|33600.6|35
1647962320000|2022-03-22 15:18:40|33628.1|33608.1|33630.6|33610.6|33639.7|33619.7|33626.7|33606.7|37
1647962330000|2022-03-22 15:18:50|33633.6|33613.6|33627.7|33607.7|33634.3|33614.3|33626|33606|38
1647962340000|2022-03-22 15:19:00|33628.2|33608.2|33628.5|33608.5|33629.6|33609.6|33627.9|33607.9|31
1647962350000|2022-03-22 15:19:10|33628|33608|33637.1|33617.1|33637.5|33617.5|33628|33608|37
1647962360000|2022-03-22 15:19:20|33636.8|33616.8|33628.4|33608.4|33639.6|33619.6|33628.4|33608.4|33
1647962370000|2022-03-22 15:19:30|33630.3|33610.3|33626.3|33606.3|33631.7|33611.7|33620.2|33600.2|29
1647962380000|2022-03-22 15:19:40|33630.2|33610.2|33628.6|33608.6|33632.4|33612.4|33625.5|33605.5|35
1647962390000|2022-03-22 15:19:50|33628.5|33608.5|33627.3|33607.3|33632.5|33612.5|33624.3|33604.3|32
1647962400000|2022-03-22 15:20:00|33627.2|33607.2|33629.6|33609.6|33629.7|33609.7|33624.9|33604.9|35
1647962410000|2022-03-22 15:20:10|33629.5|33609.5|33628.4|33608.4|33632|33612|33627.8|33607.8|29
1647962420000|2022-03-22 15:20:20|33624.3|33604.3|33630.1|33610.1|33631.2|33611.2|33624.3|33604.3|35
1647962430000|2022-03-22 15:20:30|33625.6|33605.6|33625.8|33605.8|33630.5|33610.5|33625.2|33605.2|34
1647962440000|2022-03-22 15:20:40|33625.6|33605.6|33627|33607|33628.1|33608.1|33624.7|33604.7|34
1647962450000|2022-03-22 15:20:50|33626.8|33606.8|33628.5|33608.5|33628.5|33608.5|33625|33605|34
1647962460000|2022-03-22 15:21:00|33628.7|33608.7|33628|33608|33629.9|33609.9|33622.4|33602.4|30
1647962470000|2022-03-22 15:21:10|33626.2|33606.2|33626.2|33606.2|33627.9|33607.9|33622.6|33602.6|25
1647962480000|2022-03-22 15:21:20|33627.2|33607.2|33625.6|33605.6|33627.2|33607.2|33624.2|33604.2|24
1647962490000|2022-03-22 15:21:30|33626.4|33606.4|33626.5|33606.5|33628.4|33608.4|33625.1|33605.1|30
1647962500000|2022-03-22 15:21:40|33626.6|33606.6|33628.6|33608.6|33630.1|33610.1|33624.7|33604.7|30
1647962510000|2022-03-22 15:21:50|33629.3|33609.3|33639.1|33619.1|33639.2|33619.2|33627.8|33607.8|35
1647962520000|2022-03-22 15:22:00|33635.4|33615.4|33638|33618|33639.2|33619.2|33635.4|33615.4|30
1647962530000|2022-03-22 15:22:10|33637|33617|33635.5|33615.5|33637.7|33617.7|33634|33614|30
1647962540000|2022-03-22 15:22:20|33636|33616|33637.9|33617.9|33638|33618|33634.3|33614.3|31
1647962550000|2022-03-22 15:22:30|33637.6|33617.6|33638.2|33618.2|33638.9|33618.9|33636.4|33616.4|34
1647962560000|2022-03-22 15:22:40|33638.1|33618.1|33641.2|33621.2|33641.3|33621.3|33637.3|33617.3|26
1647962570000|2022-03-22 15:22:50|33640.4|33620.4|33639.6|33619.6|33641.6|33621.6|33638.8|33618.8|25
1647962580000|2022-03-22 15:23:00|33640.1|33620.1|33638.3|33618.3|33640.5|33620.5|33638.1|33618.1|22
1647962590000|2022-03-22 15:23:10|33638.6|33618.6|33636.7|33616.7|33639.9|33619.9|33631|33611|31
1647962600000|2022-03-22 15:23:20|33636.9|33616.9|33638.1|33618.1|33638.1|33618.1|33633.3|33613.3|37
1647962610000|2022-03-22 15:23:30|33635.9|33615.9|33641.3|33621.3|33641.5|33621.5|33635|33615|28
1647962620000|2022-03-22 15:23:40|33639.4|33619.4|33639.9|33619.9|33641.6|33621.6|33636.6|33616.6|23
1647962630000|2022-03-22 15:23:50|33637.5|33617.5|33643.7|33623.7|33643.7|33623.7|33635.3|33615.3|29
1647962640000|2022-03-22 15:24:00|33641.1|33621.1|33638.5|33618.5|33645|33625|33637.9|33617.9|35
1647962650000|2022-03-22 15:24:10|33638.4|33618.4|33638|33618|33641.8|33621.8|33638|33618|31
1647962660000|2022-03-22 15:24:20|33637.7|33617.7|33638.6|33618.6|33640.3|33620.3|33635.7|33615.7|28
1647962670000|2022-03-22 15:24:30|33637.8|33617.8|33638.4|33618.4|33639.5|33619.5|33633.8|33613.8|27
1647962680000|2022-03-22 15:24:40|33636.3|33616.3|33640.2|33620.2|33641.6|33621.6|33634.3|33614.3|25
1647962690000|2022-03-22 15:24:50|33642.8|33622.8|33638.2|33618.2|33643.4|33623.4|33637.6|33617.6|28
1647962700000|2022-03-22 15:25:00|33637.6|33617.6|33632.3|33612.3|33642.3|33622.3|33631.3|33611.3|30
1647962710000|2022-03-22 15:25:10|33631.9|33611.9|33637.8|33617.8|33640.5|33620.5|33630.7|33610.7|33
1647962720000|2022-03-22 15:25:20|33639.9|33619.9|33638|33618|33640|33620|33636|33616|25
1647962730000|2022-03-22 15:25:30|33639.8|33619.8|33633.7|33613.7|33639.8|33619.8|33633.7|33613.7|19
1647962740000|2022-03-22 15:25:40|33635.1|33615.1|33632.1|33612.1|33643.5|33623.5|33632.1|33612.1|28
1647962750000|2022-03-22 15:25:50|33632|33612|33635.3|33615.3|33644.3|33624.3|33631.9|33611.9|30
1647962760000|2022-03-22 15:26:00|33635.1|33615.1|33638|33618|33640.8|33620.8|33634.9|33614.9|28
1647962770000|2022-03-22 15:26:10|33636.8|33616.8|33636.8|33616.8|33641.7|33621.7|33631.8|33611.8|34
1647962780000|2022-03-22 15:26:20|33634.9|33614.9|33637.6|33617.6|33640.3|33620.3|33631.6|33611.6|26
1647962790000|2022-03-22 15:26:30|33637.2|33617.2|33631.4|33611.4|33639.1|33619.1|33626|33606|30
1647962800000|2022-03-22 15:26:40|33630.3|33610.3|33624.1|33604.1|33634.4|33614.4|33623.8|33603.8|33
1647962810000|2022-03-22 15:26:50|33625|33605|33632.5|33612.5|33634.1|33614.1|33620.6|33600.6|36
1647962820000|2022-03-22 15:27:00|33632|33612|33633.1|33613.1|33633.5|33613.5|33630|33610|23
1647962830000|2022-03-22 15:27:10|33631.6|33611.6|33629.5|33609.5|33633|33613|33628.9|33608.9|24
1647962840000|2022-03-22 15:27:20|33630.9|33610.9|33635.8|33615.8|33636|33616|33629.5|33609.5|37
1647962850000|2022-03-22 15:27:30|33635.7|33615.7|33638.7|33618.7|33639.3|33619.3|33634.7|33614.7|28
1647962860000|2022-03-22 15:27:40|33638|33618|33638.3|33618.3|33638.7|33618.7|33635.5|33615.5|30
1647962870000|2022-03-22 15:27:50|33637.1|33617.1|33636.1|33616.1|33638|33618|33635.9|33615.9|19
1647962880000|2022-03-22 15:28:00|33635.9|33615.9|33635.5|33615.5|33638.7|33618.7|33626.7|33606.7|28
1647962890000|2022-03-22 15:28:10|33632.3|33612.3|33627|33607|33635.1|33615.1|33626.2|33606.2|36
1647962900000|2022-03-22 15:28:20|33627.6|33607.6|33626.6|33606.6|33630.4|33610.4|33625.9|33605.9|32
1647962910000|2022-03-22 15:28:30|33627.1|33607.1|33622.3|33602.3|33627.8|33607.8|33618.5|33598.5|35
1647962920000|2022-03-22 15:28:40|33623.1|33603.1|33624.4|33604.4|33625.2|33605.2|33623.1|33603.1|18
1647962930000|2022-03-22 15:28:50|33624.5|33604.5|33614.8|33594.8|33625.3|33605.3|33614.8|33594.8|30
1647962940000|2022-03-22 15:29:00|33615.9|33595.9|33614.1|33594.1|33617.9|33597.9|33613.7|33593.7|27
1647962950000|2022-03-22 15:29:10|33613.8|33593.8|33618.6|33598.6|33619.9|33599.9|33613.8|33593.8|33
1647962960000|2022-03-22 15:29:20|33618.3|33598.3|33617.7|33597.7|33620.7|33600.7|33616.1|33596.1|33
1647962970000|2022-03-22 15:29:30|33618.4|33598.4|33624.7|33604.7|33624.7|33604.7|33616.9|33596.9|32
1647962980000|2022-03-22 15:29:40|33621.5|33601.5|33622|33602|33624.4|33604.4|33620.5|33600.5|29
1647962990000|2022-03-22 15:29:50|33620.9|33600.9|33622.2|33602.2|33622.7|33602.7|33620.3|33600.3|33
1647963000000|2022-03-22 15:30:00|33619.7|33599.7|33625.7|33605.7|33628.1|33608.1|33619.7|33599.7|34
1647963010000|2022-03-22 15:30:10|33626.1|33606.1|33625.8|33605.8|33627.4|33607.4|33623.6|33603.6|34
1647963020000|2022-03-22 15:30:20|33627.2|33607.2|33623.8|33603.8|33627.2|33607.2|33623.4|33603.4|33
1647963030000|2022-03-22 15:30:30|33624.4|33604.4|33624.2|33604.2|33625.1|33605.1|33620.5|33600.5|29
1647963040000|2022-03-22 15:30:40|33621.4|33601.4|33624.3|33604.3|33624.9|33604.9|33618.6|33598.6|29
1647963050000|2022-03-22 15:30:50|33623.7|33603.7|33618.8|33598.8|33625.8|33605.8|33617.4|33597.4|33
1647963060000|2022-03-22 15:31:00|33618.9|33598.9|33620.6|33600.6|33622.4|33602.4|33617.4|33597.4|32
1647963070000|2022-03-22 15:31:10|33620.7|33600.7|33622.2|33602.2|33623|33603|33619.9|33599.9|29
1647963080000|2022-03-22 15:31:20|33620.3|33600.3|33623.7|33603.7|33625.6|33605.6|33620.3|33600.3|29
1647963090000|2022-03-22 15:31:30|33621.1|33601.1|33622|33602|33625.9|33605.9|33620.5|33600.5|36
1647963100000|2022-03-22 15:31:40|33621.9|33601.9|33625.4|33605.4|33626.4|33606.4|33621.7|33601.7|38
1647963110000|2022-03-22 15:31:50|33625.3|33605.3|33627.9|33607.9|33628.8|33608.8|33625.2|33605.2|36
1647963120000|2022-03-22 15:32:00|33627.1|33607.1|33621.7|33601.7|33627.1|33607.1|33618.8|33598.8|36
1647963130000|2022-03-22 15:32:10|33624.4|33604.4|33621.3|33601.3|33624.9|33604.9|33621.3|33601.3|29
1647963140000|2022-03-22 15:32:20|33623.2|33603.2|33621.4|33601.4|33624.2|33604.2|33621.4|33601.4|26
1647963150000|2022-03-22 15:32:30|33622.7|33602.7|33622.7|33602.7|33625.1|33605.1|33620.6|33600.6|35
1647963160000|2022-03-22 15:32:40|33623|33603|33622.1|33602.1|33624.9|33604.9|33620.4|33600.4|33
1647963170000|2022-03-22 15:32:50|33622.4|33602.4|33627.5|33607.5|33627.9|33607.9|33621.7|33601.7|32
1647963180000|2022-03-22 15:33:00|33625.6|33605.6|33627|33607|33628.6|33608.6|33623.1|33603.1|31
1647963190000|2022-03-22 15:33:10|33628.3|33608.3|33627.5|33607.5|33629.4|33609.4|33626.3|33606.3|35
1647963200000|2022-03-22 15:33:20|33629|33609|33626.6|33606.6|33630|33610|33621.7|33601.7|36
1647963210000|2022-03-22 15:33:30|33623.2|33603.2|33626.9|33606.9|33628.8|33608.8|33622.9|33602.9|34
1647963220000|2022-03-22 15:33:40|33626.7|33606.7|33626|33606|33627|33607|33625.2|33605.2|27
1647963230000|2022-03-22 15:33:50|33625.7|33605.7|33633|33613|33633|33613|33620.9|33600.9|26
1647963240000|2022-03-22 15:34:00|33626|33606|33624.8|33604.8|33632.4|33612.4|33624.2|33604.2|27
1647963250000|2022-03-22 15:34:10|33623.2|33603.2|33618.5|33598.5|33631.5|33611.5|33616.1|33596.1|34
1647963260000|2022-03-22 15:34:20|33618.4|33598.4|33622.3|33602.3|33623.9|33603.9|33614.5|33594.5|38
1647963270000|2022-03-22 15:34:30|33622.5|33602.5|33612.3|33592.3|33628.2|33608.2|33611.1|33591.1|33
1647963280000|2022-03-22 15:34:40|33614.9|33594.9|33606.7|33586.7|33617.4|33597.4|33605.8|33585.8|36
1647963290000|2022-03-22 15:34:50|33606|33586|33604.3|33584.3|33606.4|33586.4|33603.5|33583.5|27
1647963300000|2022-03-22 15:35:00|33604.8|33584.8|33606.3|33586.3|33606.6|33586.6|33604.8|33584.8|21
1647963310000|2022-03-22 15:35:10|33603.6|33583.6|33605.8|33585.8|33608.1|33588.1|33599|33579|32
1647963320000|2022-03-22 15:35:20|33607.6|33587.6|33611.9|33591.9|33614.8|33594.8|33600.5|33580.5|38
1647963330000|2022-03-22 15:35:30|33611.6|33591.6|33608.1|33588.1|33615.3|33595.3|33607.1|33587.1|32
1647963340000|2022-03-22 15:35:40|33608|33588|33613.2|33593.2|33613.9|33593.9|33607.6|33587.6|28
1647963350000|2022-03-22 15:35:50|33613.5|33593.5|33610.7|33590.7|33614.6|33594.6|33610.7|33590.7|25
1647963360000|2022-03-22 15:36:00|33610.1|33590.1|33614.1|33594.1|33614.1|33594.1|33609.8|33589.8|32
1647963370000|2022-03-22 15:36:10|33613.3|33593.3|33613.6|33593.6|33614.7|33594.7|33611.1|33591.1|32
1647963380000|2022-03-22 15:36:20|33613.4|33593.4|33614.6|33594.6|33614.8|33594.8|33613|33593|26
1647963390000|2022-03-22 15:36:30|33614.2|33594.2|33612.2|33592.2|33619.5|33599.5|33609.8|33589.8|32
1647963400000|2022-03-22 15:36:40|33614|33594|33613.5|33593.5|33618.3|33598.3|33611.2|33591.2|37
1647963410000|2022-03-22 15:36:50|33613.9|33593.9|33610.4|33590.4|33615.4|33595.4|33610.2|33590.2|36
1647963420000|2022-03-22 15:37:00|33609.5|33589.5|33610.8|33590.8|33614.9|33594.9|33607.8|33587.8|33
1647963430000|2022-03-22 15:37:10|33614.7|33594.7|33613.3|33593.3|33616.1|33596.1|33609.7|33589.7|32
1647963440000|2022-03-22 15:37:20|33615.2|33595.2|33612.3|33592.3|33615.3|33595.3|33612.3|33592.3|28
1647963450000|2022-03-22 15:37:30|33613.9|33593.9|33608|33588|33613.9|33593.9|33607.1|33587.1|38
1647963460000|2022-03-22 15:37:40|33607.4|33587.4|33605.6|33585.6|33610.4|33590.4|33604|33584|38
1647963470000|2022-03-22 15:37:50|33606.4|33586.4|33604.6|33584.6|33610.6|33590.6|33601.4|33581.4|38
1647963480000|2022-03-22 15:38:00|33601.3|33581.3|33604.9|33584.9|33607.5|33587.5|33601.3|33581.3|32
1647963490000|2022-03-22 15:38:10|33603.6|33583.6|33605.1|33585.1|33608.2|33588.2|33603.6|33583.6|36
1647963500000|2022-03-22 15:38:20|33606.7|33586.7|33606.9|33586.9|33609.3|33589.3|33601.9|33581.9|33
1647963510000|2022-03-22 15:38:30|33608.5|33588.5|33607.8|33587.8|33609|33589|33605.3|33585.3|32
1647963520000|2022-03-22 15:38:40|33607.3|33587.3|33608.6|33588.6|33610|33590|33607.2|33587.2|34
1647963530000|2022-03-22 15:38:50|33608.3|33588.3|33606|33586|33609.3|33589.3|33606|33586|28
1647963540000|2022-03-22 15:39:00|33608.1|33588.1|33606.1|33586.1|33609|33589|33603.9|33583.9|34
1647963550000|2022-03-22 15:39:10|33604.2|33584.2|33607|33587|33609.6|33589.6|33604|33584|38
1647963560000|2022-03-22 15:39:20|33606.9|33586.9|33610.3|33590.3|33612.4|33592.4|33605.5|33585.5|37
1647963570000|2022-03-22 15:39:30|33611.5|33591.5|33622.3|33602.3|33625.5|33605.5|33607.8|33587.8|34
1647963580000|2022-03-22 15:39:40|33620.9|33600.9|33622.1|33602.1|33626.7|33606.7|33619.5|33599.5|35
1647963590000|2022-03-22 15:39:50|33624.6|33604.6|33617.8|33597.8|33626.9|33606.9|33613.6|33593.6|39
1647963600000|2022-03-22 15:40:00|33615.9|33595.9|33622.3|33602.3|33626.1|33606.1|33615.9|33595.9|40
1647963610000|2022-03-22 15:40:10|33621.4|33601.4|33617.7|33597.7|33622.9|33602.9|33615.1|33595.1|35
1647963620000|2022-03-22 15:40:20|33618.8|33598.8|33619|33599|33624.9|33604.9|33615.3|33595.3|37
1647963630000|2022-03-22 15:40:30|33618.4|33598.4|33617.7|33597.7|33621.9|33601.9|33615.7|33595.7|37
1647963640000|2022-03-22 15:40:40|33617.8|33597.8|33615.4|33595.4|33618.2|33598.2|33612.4|33592.4|36
1647963650000|2022-03-22 15:40:50|33615.2|33595.2|33616|33596|33617.1|33597.1|33608.9|33588.9|34
1647963660000|2022-03-22 15:41:00|33614.4|33594.4|33618.5|33598.5|33619.5|33599.5|33612.5|33592.5|36
1647963670000|2022-03-22 15:41:10|33614.9|33594.9|33616.1|33596.1|33621.2|33601.2|33614.4|33594.4|38
1647963680000|2022-03-22 15:41:20|33619.1|33599.1|33614.4|33594.4|33619.9|33599.9|33614.1|33594.1|36
1647963690000|2022-03-22 15:41:30|33614.7|33594.7|33613.1|33593.1|33615.3|33595.3|33611|33591|30
1647963700000|2022-03-22 15:41:40|33612.9|33592.9|33614.7|33594.7|33617|33597|33611.4|33591.4|31
1647963710000|2022-03-22 15:41:50|33614.2|33594.2|33616.5|33596.5|33619.9|33599.9|33614|33594|38
1647963720000|2022-03-22 15:42:00|33616.4|33596.4|33618.7|33598.7|33621.8|33601.8|33612.6|33592.6|34
1647963730000|2022-03-22 15:42:10|33618.6|33598.6|33615.5|33595.5|33619.2|33599.2|33613.6|33593.6|32
1647963740000|2022-03-22 15:42:20|33615.1|33595.1|33614.6|33594.6|33616.2|33596.2|33612.1|33592.1|32
1647963750000|2022-03-22 15:42:30|33616.2|33596.2|33618.4|33598.4|33620.3|33600.3|33614|33594|35
1647963760000|2022-03-22 15:42:40|33618.1|33598.1|33616.7|33596.7|33622.2|33602.2|33614.7|33594.7|33
1647963770000|2022-03-22 15:42:50|33617|33597|33619.6|33599.6|33620.4|33600.4|33615.6|33595.6|34
1647963780000|2022-03-22 15:43:00|33619.5|33599.5|33616.4|33596.4|33620.7|33600.7|33612.8|33592.8|29
1647963790000|2022-03-22 15:43:10|33617.6|33597.6|33618.2|33598.2|33619.6|33599.6|33610.6|33590.6|38
1647963800000|2022-03-22 15:43:20|33616.3|33596.3|33617.7|33597.7|33621|33601|33607|33587|36
1647963810000|2022-03-22 15:43:30|33623.2|33603.2|33616.3|33596.3|33623.2|33603.2|33614.4|33594.4|34
1647963820000|2022-03-22 15:43:40|33616.6|33596.6|33617|33597|33619.6|33599.6|33614.7|33594.7|38
1647963830000|2022-03-22 15:43:50|33617.4|33597.4|33615.5|33595.5|33618.4|33598.4|33609.6|33589.6|35
1647963840000|2022-03-22 15:44:00|33614.3|33594.3|33613.3|33593.3|33617.5|33597.5|33610.1|33590.1|39
1647963850000|2022-03-22 15:44:10|33609.3|33589.3|33612.5|33592.5|33612.6|33592.6|33606.9|33586.9|38
1647963860000|2022-03-22 15:44:20|33611.5|33591.5|33612|33592|33614.1|33594.1|33610.1|33590.1|32
1647963870000|2022-03-22 15:44:30|33612.3|33592.3|33612|33592|33615.9|33595.9|33610.7|33590.7|35
1647963880000|2022-03-22 15:44:40|33611.5|33591.5|33610.4|33590.4|33614.4|33594.4|33608.8|33588.8|37
1647963890000|2022-03-22 15:44:50|33609.6|33589.6|33607.3|33587.3|33609.6|33589.6|33606.1|33586.1|35
1647963900000|2022-03-22 15:45:00|33606.6|33586.6|33611|33591|33613.5|33593.5|33606.1|33586.1|30
1647963910000|2022-03-22 15:45:10|33611.9|33591.9|33613|33593|33614.2|33594.2|33607.7|33587.7|36
1647963920000|2022-03-22 15:45:20|33612.7|33592.7|33610.9|33590.9|33614.7|33594.7|33604.3|33584.3|35
1647963930000|2022-03-22 15:45:30|33611.7|33591.7|33605.9|33585.9|33611.7|33591.7|33604|33584|36
1647963940000|2022-03-22 15:45:40|33605|33585|33615.3|33595.3|33617.6|33597.6|33603.8|33583.8|32
1647963950000|2022-03-22 15:45:50|33613.7|33593.7|33613.1|33593.1|33616.1|33596.1|33611.4|33591.4|30
1647963960000|2022-03-22 15:46:00|33614.3|33594.3|33614.4|33594.4|33617.3|33597.3|33611.3|33591.3|38
1647963970000|2022-03-22 15:46:10|33615.6|33595.6|33612.8|33592.8|33615.6|33595.6|33605.7|33585.7|32
1647963980000|2022-03-22 15:46:20|33612.7|33592.7|33608.3|33588.3|33613.3|33593.3|33608.3|33588.3|25
1647963990000|2022-03-22 15:46:30|33614.4|33594.4|33610.8|33590.8|33614.4|33594.4|33603|33583|34
1647964000000|2022-03-22 15:46:40|33612.8|33592.8|33614|33594|33614.9|33594.9|33607.5|33587.5|22
1647964010000|2022-03-22 15:46:50|33611.2|33591.2|33609.4|33589.4|33613.9|33593.9|33608.9|33588.9|30
1647964020000|2022-03-22 15:47:00|33608.9|33588.9|33609.3|33589.3|33610.7|33590.7|33602.8|33582.8|33
1647964030000|2022-03-22 15:47:10|33609|33589|33604.8|33584.8|33611|33591|33601.7|33581.7|37
1647964040000|2022-03-22 15:47:20|33604.9|33584.9|33605.6|33585.6|33608.3|33588.3|33601.9|33581.9|36
1647964050000|2022-03-22 15:47:30|33607.6|33587.6|33605.6|33585.6|33610.4|33590.4|33603.5|33583.5|33
1647964060000|2022-03-22 15:47:40|33603|33583|33603.5|33583.5|33610.8|33590.8|33602.8|33582.8|30
1647964070000|2022-03-22 15:47:50|33603.1|33583.1|33604|33584|33607.7|33587.7|33599.8|33579.8|28
1647964080000|2022-03-22 15:48:00|33601.6|33581.6|33612.7|33592.7|33612.7|33592.7|33599.7|33579.7|32
1647964090000|2022-03-22 15:48:10|33613.1|33593.1|33614.6|33594.6|33615.4|33595.4|33608.8|33588.8|36
1647964100000|2022-03-22 15:48:20|33609.2|33589.2|33606.6|33586.6|33614|33594|33606.2|33586.2|31
1647964110000|2022-03-22 15:48:30|33610.4|33590.4|33602.5|33582.5|33613|33593|33601.5|33581.5|30
1647964120000|2022-03-22 15:48:40|33606.2|33586.2|33608.4|33588.4|33610.2|33590.2|33601.4|33581.4|35
1647964130000|2022-03-22 15:48:50|33608.3|33588.3|33607.6|33587.6|33610.7|33590.7|33606.6|33586.6|34
1647964140000|2022-03-22 15:49:00|33609.7|33589.7|33609.2|33589.2|33611.8|33591.8|33604.2|33584.2|36
1647964150000|2022-03-22 15:49:10|33604.6|33584.6|33606.1|33586.1|33609.3|33589.3|33603.2|33583.2|35
1647964160000|2022-03-22 15:49:20|33604.9|33584.9|33605.1|33585.1|33606.2|33586.2|33602.6|33582.6|33
1647964170000|2022-03-22 15:49:30|33605.7|33585.7|33601.6|33581.6|33606.8|33586.8|33600.9|33580.9|34
1647964180000|2022-03-22 15:49:40|33602.4|33582.4|33602|33582|33618.5|33598.5|33601.5|33581.5|32
1647964190000|2022-03-22 15:49:50|33603.4|33583.4|33605.3|33585.3|33611.7|33591.7|33602.1|33582.1|30
1647964200000|2022-03-22 15:50:00|33606.4|33586.4|33606.4|33586.4|33609.7|33589.7|33601.9|33581.9|31
1647964210000|2022-03-22 15:50:10|33604.9|33584.9|33605.2|33585.2|33606.9|33586.9|33600.7|33580.7|35
1647964220000|2022-03-22 15:50:20|33603.9|33583.9|33598.8|33578.8|33605.2|33585.2|33598.6|33578.6|37
1647964230000|2022-03-22 15:50:30|33599.5|33579.5|33604.3|33584.3|33612.1|33592.1|33598.4|33578.4|40
1647964240000|2022-03-22 15:50:40|33602.9|33582.9|33609.7|33589.7|33611.1|33591.1|33601.7|33581.7|34
1647964250000|2022-03-22 15:50:50|33608.6|33588.6|33600.7|33580.7|33610.1|33590.1|33598|33578|30
1647964260000|2022-03-22 15:51:00|33599.4|33579.4|33605.3|33585.3|33606.8|33586.8|33598.7|33578.7|32
1647964270000|2022-03-22 15:51:10|33606.1|33586.1|33607.6|33587.6|33609.1|33589.1|33599.9|33579.9|32
1647964280000|2022-03-22 15:51:20|33608.2|33588.2|33608.3|33588.3|33611|33591|33604.5|33584.5|39
1647964290000|2022-03-22 15:51:30|33608.2|33588.2|33609.2|33589.2|33611.5|33591.5|33605.2|33585.2|33
1647964300000|2022-03-22 15:51:40|33610.6|33590.6|33607.5|33587.5|33610.6|33590.6|33605.3|33585.3|29
1647964310000|2022-03-22 15:51:50|33606.2|33586.2|33608.1|33588.1|33609.6|33589.6|33604.1|33584.1|35
1647964320000|2022-03-22 15:52:00|33610|33590|33612|33592|33612|33592|33608.6|33588.6|40
1647964330000|2022-03-22 15:52:10|33612.1|33592.1|33609.4|33589.4|33613.5|33593.5|33608.2|33588.2|38
1647964340000|2022-03-22 15:52:20|33609.9|33589.9|33610.4|33590.4|33614.2|33594.2|33609.9|33589.9|37
1647964350000|2022-03-22 15:52:30|33612.4|33592.4|33608.5|33588.5|33613.3|33593.3|33607.9|33587.9|31
1647964360000|2022-03-22 15:52:40|33610.4|33590.4|33613.8|33593.8|33613.8|33593.8|33608.4|33588.4|26
1647964370000|2022-03-22 15:52:50|33611.6|33591.6|33607.5|33587.5|33616.3|33596.3|33607.5|33587.5|36
1647964380000|2022-03-22 15:53:00|33608.6|33588.6|33607.9|33587.9|33618|33598|33607.4|33587.4|38
1647964390000|2022-03-22 15:53:10|33608.3|33588.3|33606.3|33586.3|33613.8|33593.8|33603.9|33583.9|37
1647964400000|2022-03-22 15:53:20|33602.5|33582.5|33613.1|33593.1|33615.4|33595.4|33602.3|33582.3|27
1647964410000|2022-03-22 15:53:30|33607.8|33587.8|33611.9|33591.9|33612.8|33592.8|33603.6|33583.6|34
1647964420000|2022-03-22 15:53:40|33613.2|33593.2|33594.1|33574.1|33622.3|33602.3|33591.9|33571.9|37
1647964430000|2022-03-22 15:53:50|33591.7|33571.7|33582.3|33562.3|33615.9|33574.9|33574.3|33537.7|38
1647964440000|2022-03-22 15:54:00|33579.5|33559.5|33576.7|33556.7|33579.5|33559.5|33568.4|33548.4|39
1647964450000|2022-03-22 15:54:10|33570|33550|33578.8|33558.8|33588.7|33568.7|33570|33550|39
1647964460000|2022-03-22 15:54:20|33574.1|33554.1|33600.2|33580.2|33618|33580.8|33573.5|33553.5|35
1647964470000|2022-03-22 15:54:30|33604.3|33584.3|33602.8|33582.8|33629.2|33584.6|33595.8|33558.6|40
1647964480000|2022-03-22 15:54:40|33602.1|33582.1|33631.2|33611.2|33657.2|33611.6|33602.1|33579.3|37
1647964490000|2022-03-22 15:54:50|33646.4|33596.4|33615.5|33595.5|33646.4|33608.6|33612|33559.9|34
1647964500000|2022-03-22 15:55:00|33614.3|33594.3|33674.5|33584.5|33683.8|33600.1|33614.3|33565.6|35
1647964510000|2022-03-22 15:55:10|33677.8|33585.5|33647.6|33573.9|33677.8|33605.5|33615.1|33561.1|38
1647964520000|2022-03-22 15:55:20|33644.3|33566.4|33662.3|33584.9|33674.6|33599|33614.6|33556|39
1647964530000|2022-03-22 15:55:30|33603.1|33583.1|33625.7|33575.7|33649.4|33594.7|33595.3|33554.9|38
1647964540000|2022-03-22 15:55:40|33617.8|33597.8|33632|33563.3|33643.2|33597.8|33606.1|33547.3|38
1647964550000|2022-03-22 15:55:50|33636.1|33550.8|33648.7|33569.2|33650.7|33603.6|33612|33549.6|39
1647964560000|2022-03-22 15:56:00|33642.7|33573.1|33655|33573.2|33664|33611.3|33618.3|33564.6|40
1647964570000|2022-03-22 15:56:10|33661.7|33578.3|33637.2|33587.2|33665.3|33592.2|33610.5|33568.5|37
1647964580000|2022-03-22 15:56:20|33638.8|33588.8|33583.4|33563.4|33660|33588.8|33577.1|33527.9|39
1647964590000|2022-03-22 15:56:30|33581.5|33561.5|33614.3|33564.3|33647.3|33589.1|33575.4|33544.9|33
1647964600000|2022-03-22 15:56:40|33626.1|33554.6|33629.4|33553.8|33630.3|33583.6|33602.5|33546.9|35
1647964610000|2022-03-22 15:56:50|33622.8|33547.1|33606.8|33586.8|33638.3|33588.3|33597.6|33547.1|35
1647964620000|2022-03-22 15:57:00|33606.7|33586.7|33599.4|33579.4|33608.5|33588.5|33597|33577|36
1647964630000|2022-03-22 15:57:10|33601.5|33581.5|33612.9|33562.9|33624.2|33588.3|33599|33549.5|35
1647964640000|2022-03-22 15:57:20|33629.9|33546.4|33599.4|33579.4|33629.9|33588.4|33598.3|33546.4|33
1647964650000|2022-03-22 15:57:30|33599.5|33579.5|33604|33584|33605.4|33585.4|33597.5|33577.5|37
1647964660000|2022-03-22 15:57:40|33604.1|33584.1|33601.9|33581.9|33605.1|33585.1|33601.4|33581.4|29
1647964670000|2022-03-22 15:57:50|33603.7|33583.7|33612.9|33592.9|33614.5|33594.5|33599.5|33579.5|34
1647964680000|2022-03-22 15:58:00|33609|33589|33602.5|33582.5|33613.5|33593.5|33602.5|33582.5|35
1647964690000|2022-03-22 15:58:10|33604.8|33584.8|33612.4|33592.4|33629.4|33609.4|33604.7|33584.7|40
1647964700000|2022-03-22 15:58:20|33610.9|33590.9|33609.3|33589.3|33626.3|33606.3|33601.8|33581.8|39
1647964710000|2022-03-22 15:58:30|33616.4|33596.4|33612.1|33592.1|33618.2|33598.2|33602.5|33582.5|33
1647964720000|2022-03-22 15:58:40|33611.8|33591.8|33608.3|33588.3|33617.2|33597.2|33599.2|33579.2|40
1647964730000|2022-03-22 15:58:50|33605.9|33585.9|33600.5|33580.5|33618.5|33598.5|33599.5|33579.5|37
1647964740000|2022-03-22 15:59:00|33605.3|33585.3|33604.4|33584.4|33611|33591|33601.8|33581.8|37
1647964750000|2022-03-22 15:59:10|33603.8|33583.8|33611.1|33591.1|33616.8|33596.8|33598.7|33578.7|37
1647964760000|2022-03-22 15:59:20|33616.2|33596.2|33612.3|33592.3|33616.2|33596.2|33607.7|33587.7|32
1647964770000|2022-03-22 15:59:30|33617.6|33597.6|33606.4|33586.4|33617.6|33597.6|33601.9|33581.9|36
1647964780000|2022-03-22 15:59:40|33606.5|33586.5|33604.7|33584.7|33614.1|33594.1|33603.5|33583.5|34
1647964790000|2022-03-22 15:59:50|33603.6|33583.6|33620.8|33600.8|33623.4|33603.4|33603.6|33583.6|37
1647964800000|2022-03-22 16:00:00|33612.7|33592.7|33612.2|33592.2|33619.2|33599.2|33606.5|33586.5|36
1647964810000|2022-03-22 16:00:10|33608.6|33588.6|33617.2|33597.2|33617.2|33597.2|33608.3|33588.3|34
1647964820000|2022-03-22 16:00:20|33612.9|33592.9|33608.5|33588.5|33616.4|33596.4|33606.2|33586.2|30
1647964830000|2022-03-22 16:00:30|33606.3|33586.3|33607.2|33587.2|33610.6|33590.6|33606.3|33586.3|31
1647964840000|2022-03-22 16:00:40|33605.7|33585.7|33612.4|33592.4|33617.1|33597.1|33605.7|33585.7|32
1647964850000|2022-03-22 16:00:50|33611.9|33591.9|33605.1|33585.1|33615.8|33595.8|33602.1|33582.1|31
1647964860000|2022-03-22 16:01:00|33604.8|33584.8|33611.4|33591.4|33652.5|33597|33603.9|33580.8|23
1647964870000|2022-03-22 16:01:10|33611.9|33591.9|33621|33601|33621|33601|33604.4|33584.4|31
1647964880000|2022-03-22 16:01:20|33622.8|33602.8|33613.1|33593.1|33622.8|33602.8|33612.7|33592.7|33
1647964890000|2022-03-22 16:01:30|33612.7|33592.7|33611.7|33591.7|33614.4|33594.4|33611.7|33591.7|26
1647964900000|2022-03-22 16:01:40|33613.1|33593.1|33605.2|33585.2|33615.6|33595.6|33604.5|33584.5|19
1647964910000|2022-03-22 16:01:50|33605|33585|33603.1|33583.1|33606.3|33586.3|33602.7|33582.7|29
1647964920000|2022-03-22 16:02:00|33604.1|33584.1|33621.1|33601.1|33621.3|33601.3|33604.1|33584.1|24
1647964930000|2022-03-22 16:02:10|33618.8|33598.8|33617.6|33597.6|33620.5|33600.5|33615.7|33595.7|32
1647964940000|2022-03-22 16:02:20|33616.8|33596.8|33618.8|33598.8|33619.4|33599.4|33616.2|33596.2|30
1647964950000|2022-03-22 16:02:30|33618.9|33598.9|33618.9|33598.9|33619.6|33599.6|33616.9|33596.9|19
1647964960000|2022-03-22 16:02:40|33619.3|33599.3|33611.3|33591.3|33619.8|33599.8|33611.3|33591.3|23
1647964970000|2022-03-22 16:02:50|33611.4|33591.4|33611.6|33591.6|33616.9|33596.9|33611.1|33591.1|30
1647964980000|2022-03-22 16:03:00|33612.3|33592.3|33610.9|33590.9|33612.7|33592.7|33610.9|33590.9|23
1647964990000|2022-03-22 16:03:10|33610.8|33590.8|33608.4|33588.4|33611|33591|33608.4|33588.4|23
1647965000000|2022-03-22 16:03:20|33608.6|33588.6|33607.2|33587.2|33608.6|33588.6|33606.6|33586.6|24
1647965010000|2022-03-22 16:03:30|33608.6|33588.6|33607.1|33587.1|33608.6|33588.6|33605.2|33585.2|20
1647965020000|2022-03-22 16:03:40|33607.2|33587.2|33605.9|33585.9|33608.3|33588.3|33605.9|33585.9|16
1647965030000|2022-03-22 16:03:50|33605.7|33585.7|33606.6|33586.6|33606.7|33586.7|33605.7|33585.7|15
1647965040000|2022-03-22 16:04:00|33606.3|33586.3|33621|33601|33621.8|33601.8|33606.3|33586.3|18
1647965050000|2022-03-22 16:04:10|33621.4|33601.4|33615.8|33595.8|33621.4|33601.4|33615.8|33595.8|26
1647965060000|2022-03-22 16:04:20|33616.7|33596.7|33608.1|33588.1|33632.5|33600.6|33608.1|33582.5|29
1647965070000|2022-03-22 16:04:30|33608.9|33588.9|33611.1|33591.1|33611.5|33591.5|33608.9|33588.9|22
1647965080000|2022-03-22 16:04:40|33610.8|33590.8|33608.1|33588.1|33611.3|33591.3|33608|33588|26
1647965090000|2022-03-22 16:04:50|33609.2|33589.2|33607.6|33587.6|33609.2|33589.2|33607.6|33587.6|15
1647965100000|2022-03-22 16:05:00|33609.2|33589.2|33607.6|33587.6|33609.2|33589.2|33607.3|33587.3|26
1647965110000|2022-03-22 16:05:10|33607.3|33587.3|33608.4|33588.4|33608.4|33588.4|33606.3|33586.3|17
1647965120000|2022-03-22 16:05:20|33608.5|33588.5|33608.9|33588.9|33609|33589|33607.9|33587.9|17
1647965130000|2022-03-22 16:05:30|33608.7|33588.7|33609.4|33589.4|33610.5|33590.5|33606.9|33586.9|28
1647965140000|2022-03-22 16:05:40|33609.3|33589.3|33611.2|33591.2|33615.1|33595.1|33608.5|33588.5|34
1647965150000|2022-03-22 16:05:50|33612.5|33592.5|33608.1|33588.1|33612.5|33592.5|33606.9|33586.9|27
1647965160000|2022-03-22 16:06:00|33608.4|33588.4|33610|33590|33612.3|33592.3|33608.4|33588.4|32
1647965170000|2022-03-22 16:06:10|33610.2|33590.2|33611.7|33591.7|33614.6|33594.6|33608.7|33588.7|31
1647965180000|2022-03-22 16:06:20|33611.4|33591.4|33611.7|33591.7|33614.9|33594.9|33609.5|33589.5|33
1647965190000|2022-03-22 16:06:30|33609.2|33589.2|33609.5|33589.5|33612.6|33592.6|33607.9|33587.9|33
1647965200000|2022-03-22 16:06:40|33609.6|33589.6|33609.1|33589.1|33609.6|33589.6|33608.6|33588.6|14
1647965210000|2022-03-22 16:06:50|33609.3|33589.3|33610.7|33590.7|33613.5|33593.5|33609.3|33589.3|26
1647965220000|2022-03-22 16:07:00|33610.6|33590.6|33611.9|33591.9|33614.9|33594.9|33610.6|33590.6|17
1647965230000|2022-03-22 16:07:10|33610.3|33590.3|33612|33592|33614.6|33594.6|33610.3|33590.3|24
1647965240000|2022-03-22 16:07:20|33612.4|33592.4|33612.7|33592.7|33615.6|33595.6|33610.8|33590.8|21
1647965250000|2022-03-22 16:07:30|33612.5|33592.5|33613.9|33593.9|33618.3|33598.3|33608.8|33588.8|31
1647965260000|2022-03-22 16:07:40|33613.5|33593.5|33611.4|33591.4|33613.9|33593.9|33608|33588|27
1647965270000|2022-03-22 16:07:50|33611.8|33591.8|33611.1|33591.1|33611.8|33591.8|33608.4|33588.4|27
1647965280000|2022-03-22 16:08:00|33609.8|33589.8|33613.7|33593.7|33618.9|33598.9|33609.4|33589.4|27
1647965290000|2022-03-22 16:08:10|33613.6|33593.6|33640.7|33572|33644.6|33596.5|33613.6|33569.4|31
1647965300000|2022-03-22 16:08:20|33641.1|33571.2|33631|33581|33643.9|33583.2|33630.9|33570.5|31
1647965310000|2022-03-22 16:08:30|33630.6|33580.6|33630.3|33580.3|33642.5|33581.4|33627.5|33572.1|18
1647965320000|2022-03-22 16:08:40|33630.4|33580.4|33634.3|33584.3|33654|33587.3|33630.4|33572.6|33
1647965330000|2022-03-22 16:08:50|33634.1|33584.1|33633.5|33583.5|33648.5|33586.9|33633.5|33575.8|31
1647965340000|2022-03-22 16:09:00|33633.8|33583.8|33636.2|33586.2|33652.5|33587.6|33632.1|33573.3|29
1647965350000|2022-03-22 16:09:10|33636|33586|33651.6|33580.6|33654.8|33591.7|33635.4|33578.2|32
1647965360000|2022-03-22 16:09:20|33639.9|33589.9|33652.5|33584.2|33654.7|33591.5|33639|33580.7|25
1647965370000|2022-03-22 16:09:30|33652.3|33582.2|33637.8|33587.8|33653.1|33589.8|33637.8|33578.8|20
1647965380000|2022-03-22 16:09:40|33637.6|33587.6|33655|33605|33668.5|33621.2|33626.8|33587.6|35
1647965390000|2022-03-22 16:09:50|33655.7|33605.7|33655.1|33605.1|33667.2|33606.5|33654.2|33594.5|31
1647965400000|2022-03-22 16:10:00|33656.5|33606.5|33668|33598.8|33668|33608.9|33656.1|33596.8|30
1647965410000|2022-03-22 16:10:10|33657.5|33607.5|33663.9|33589.8|33668.7|33607.5|33654.5|33589.8|34
1647965420000|2022-03-22 16:10:20|33664.2|33593.4|33652.8|33602.8|33664.2|33605.8|33649.7|33589.2|39
1647965430000|2022-03-22 16:10:30|33652.4|33602.4|33653.7|33603.7|33664.6|33621.2|33634.2|33589.8|40
1647965440000|2022-03-22 16:10:40|33654.1|33604.1|33653.7|33603.7|33663.3|33621.6|33637.9|33594.9|40
1647965450000|2022-03-22 16:10:50|33652.5|33602.5|33650.9|33600.9|33655.6|33605.6|33650.9|33600.9|38
1647965460000|2022-03-22 16:11:00|33652.8|33602.8|33652.2|33602.2|33660.6|33602.8|33650.3|33590.2|39
1647965470000|2022-03-22 16:11:10|33652.4|33602.4|33662.5|33592.9|33662.5|33620.9|33635.2|33592.9|38
1647965480000|2022-03-22 16:11:20|33654|33604|33662.1|33593.6|33663.9|33622.8|33634.9|33593|39
1647965490000|2022-03-22 16:11:30|33656.9|33606.9|33663.7|33584.6|33677.5|33619.5|33636.4|33577.3|39
1647965500000|2022-03-22 16:11:40|33649.8|33599.8|33657.3|33583|33663.6|33601.1|33648.2|33579.2|40
1647965510000|2022-03-22 16:11:50|33657.4|33584|33660.8|33580.9|33660.8|33584.1|33654.9|33580.9|40
1647965520000|2022-03-22 16:12:00|33660.5|33582.6|33661.4|33580.4|33663.7|33583.6|33652.1|33577.3|40
1647965530000|2022-03-22 16:12:10|33660.3|33580.8|33656.8|33578.2|33665.3|33597|33647|33578.2|39
1647965540000|2022-03-22 16:12:20|33655.8|33580.6|33650.4|33580.4|33667|33589.2|33639.2|33571.9|39
1647965550000|2022-03-22 16:12:30|33638.6|33588.6|33652.4|33578.3|33656|33588.6|33638.6|33573|38
1647965560000|2022-03-22 16:12:40|33653.7|33577.3|33655.6|33577.2|33660.2|33580.4|33651.7|33576.3|32
1647965570000|2022-03-22 16:12:50|33654.6|33578|33657.9|33583.5|33660.7|33590.9|33640.9|33576.3|39
1647965580000|2022-03-22 16:13:00|33657.8|33577.9|33648.6|33578.9|33661|33590.7|33640.7|33576.2|40
1647965590000|2022-03-22 16:13:10|33649.4|33578.6|33651.3|33577.8|33655.3|33592.8|33640.7|33576|34
1647965600000|2022-03-22 16:13:20|33653.3|33576.9|33657.8|33578.9|33663.5|33593|33643|33573.9|38
1647965610000|2022-03-22 16:13:30|33659.7|33576.2|33650.6|33580.2|33660.7|33590.2|33640.2|33576.2|38
1647965620000|2022-03-22 16:13:40|33650.8|33579.8|33655.3|33583.2|33660.7|33596.1|33642.7|33579.1|37
1647965630000|2022-03-22 16:13:50|33644|33594|33656.7|33587.5|33661.7|33596.9|33642.1|33578.7|39
1647965640000|2022-03-22 16:14:00|33657.7|33587.8|33625.7|33605.7|33661.2|33607.1|33624.5|33579.6|35
1647965650000|2022-03-22 16:14:10|33624.7|33604.7|33627.3|33607.3|33628.9|33608.9|33624.2|33604.2|27
1647965660000|2022-03-22 16:14:20|33628.4|33608.4|33626|33606|33630.8|33610.8|33625.4|33605.4|28
1647965670000|2022-03-22 16:14:30|33626.5|33606.5|33647.9|33579.5|33651.8|33608.1|33623.9|33579.5|31
1647965680000|2022-03-22 16:14:40|33648.8|33579.8|33626.7|33606.7|33648.8|33609.9|33625.7|33579.8|28
1647965690000|2022-03-22 16:14:50|33627.1|33607.1|33625.8|33605.8|33627.9|33607.9|33624.9|33604.9|34
1647965700000|2022-03-22 16:15:00|33625.3|33605.3|33645.4|33595.4|33651.1|33605.3|33625.3|33580.9|29
1647965710000|2022-03-22 16:15:10|33642.8|33592.8|33630.6|33610.6|33659.3|33611.5|33628.2|33583.6|33
1647965720000|2022-03-22 16:15:20|33630.4|33610.4|33633.9|33613.9|33662.4|33614.5|33629.8|33589.9|36
1647965730000|2022-03-22 16:15:30|33633.5|33613.5|33633.9|33613.9|33635|33615|33631.6|33611.6|29
1647965740000|2022-03-22 16:15:40|33633|33613|33632.1|33612.1|33634.4|33614.4|33632|33612|28
1647965750000|2022-03-22 16:15:50|33631.9|33611.9|33637.4|33617.4|33641.4|33621.4|33631.7|33611.7|28
1647965760000|2022-03-22 16:16:00|33637|33617|33640.5|33620.5|33642.6|33622.6|33635.3|33615.3|34
1647965770000|2022-03-22 16:16:10|33639.2|33619.2|33639|33619|33643.6|33623.6|33628|33608|35
1647965780000|2022-03-22 16:16:20|33638.1|33618.1|33631.1|33611.1|33651.2|33620.4|33630.5|33601.2|35
1647965790000|2022-03-22 16:16:30|33631|33611|33628.9|33608.9|33632.9|33612.9|33628|33608|20
1647965800000|2022-03-22 16:16:40|33629|33609|33632.2|33612.2|33633.5|33613.5|33627.1|33607.1|31
1647965810000|2022-03-22 16:16:50|33633.2|33613.2|33632.9|33612.9|33634.9|33614.9|33631.5|33611.5|24
1647965820000|2022-03-22 16:17:00|33633.4|33613.4|33633|33613|33634.6|33614.6|33632.3|33612.3|24
1647965830000|2022-03-22 16:17:10|33633.3|33613.3|33627.6|33607.6|33633.3|33613.3|33624.2|33604.2|18
1647965840000|2022-03-22 16:17:20|33627.7|33607.7|33631.6|33611.6|33671.1|33617.6|33627.7|33591.7|26
1647965850000|2022-03-22 16:17:30|33633.1|33613.1|33632.3|33612.3|33634.5|33614.5|33631.7|33611.7|20
1647965860000|2022-03-22 16:17:40|33637.1|33617.1|33663.1|33592.6|33673.4|33617.1|33630.5|33590.3|35
1647965870000|2022-03-22 16:17:50|33661.4|33588.8|33630.4|33610.4|33661.4|33613.5|33630|33588.8|34
1647965880000|2022-03-22 16:18:00|33630.7|33610.7|33632.7|33612.7|33633.1|33613.1|33630.7|33610.7|30
1647965890000|2022-03-22 16:18:10|33633.3|33613.3|33633.2|33613.2|33635.2|33615.2|33631.7|33611.7|35
1647965900000|2022-03-22 16:18:20|33632.8|33612.8|33633.2|33613.2|33633.8|33613.8|33631.6|33611.6|29
1647965910000|2022-03-22 16:18:30|33634|33614|33632.4|33612.4|33634.9|33614.9|33632|33612|34
1647965920000|2022-03-22 16:18:40|33626|33606|33647.7|33597.7|33661.2|33617.5|33624.7|33591.5|25
1647965930000|2022-03-22 16:18:50|33649.7|33599.7|33630.6|33610.6|33649.7|33612.7|33629.3|33596.9|23
1647965940000|2022-03-22 16:19:00|33632|33612|33629|33609|33632|33612|33627.3|33607.3|29
1647965950000|2022-03-22 16:19:10|33629.5|33609.5|33623.4|33603.4|33630.3|33610.3|33622.5|33602.5|17
1647965960000|2022-03-22 16:19:20|33623.5|33603.5|33623.9|33603.9|33623.9|33603.9|33623.3|33603.3|12
1647965970000|2022-03-22 16:19:30|33623.7|33603.7|33627|33607|33658.3|33610.2|33621.3|33590|25
1647965980000|2022-03-22 16:19:40|33628.9|33608.9|33631|33611|33633.2|33613.2|33627.8|33607.8|19
1647965990000|2022-03-22 16:19:50|33630|33610|33631.3|33611.3|33632.8|33612.8|33629.9|33609.9|29
1647966000000|2022-03-22 16:20:00|33631.6|33611.6|33623.7|33603.7|33632.9|33612.9|33623.4|33603.4|22
1647966010000|2022-03-22 16:20:10|33623.4|33603.4|33632|33612|33668.3|33614.5|33623.4|33590|38
1647966020000|2022-03-22 16:20:20|33631.3|33611.3|33640.5|33620.5|33662.6|33623.6|33629.8|33591.3|32
1647966030000|2022-03-22 16:20:30|33641.2|33621.2|33644|33624|33645.8|33625.8|33640.8|33620.8|19
1647966040000|2022-03-22 16:20:40|33646.1|33626.1|33643.1|33623.1|33646.1|33626.1|33639.6|33619.6|24
1647966050000|2022-03-22 16:20:50|33641.8|33621.8|33641.9|33621.9|33644.7|33624.7|33639.2|33619.2|27
1647966060000|2022-03-22 16:21:00|33644.4|33624.4|33641.3|33621.3|33644.9|33624.9|33635.6|33615.6|33
1647966070000|2022-03-22 16:21:10|33639.7|33619.7|33642.2|33622.2|33642.2|33622.2|33638|33618|36
1647966080000|2022-03-22 16:21:20|33640.6|33620.6|33639.9|33619.9|33643.3|33623.3|33639.3|33619.3|24
1647966090000|2022-03-22 16:21:30|33640.2|33620.2|33639.4|33619.4|33641.4|33621.4|33639.2|33619.2|25
1647966100000|2022-03-22 16:21:40|33639.9|33619.9|33645.6|33625.6|33645.6|33625.6|33639.2|33619.2|26
1647966110000|2022-03-22 16:21:50|33644.4|33624.4|33635.5|33615.5|33644.4|33624.4|33634.5|33614.5|32
1647966120000|2022-03-22 16:22:00|33635.7|33615.7|33641.9|33621.9|33644.2|33624.2|33635.7|33615.7|26
1647966130000|2022-03-22 16:22:10|33635.3|33615.3|33639.1|33619.1|33642.4|33622.4|33635.3|33615.3|16
1647966140000|2022-03-22 16:22:20|33641.5|33621.5|33636|33616|33642.8|33622.8|33635.5|33615.5|26
1647966150000|2022-03-22 16:22:30|33634.6|33614.6|33643.4|33623.4|33648.1|33628.1|33633.7|33613.7|29
1647966160000|2022-03-22 16:22:40|33644.9|33624.9|33636.6|33616.6|33644.9|33624.9|33635.2|33615.2|25
1647966170000|2022-03-22 16:22:50|33643|33623|33636.2|33616.2|33644.9|33624.9|33636|33616|30
1647966180000|2022-03-22 16:23:00|33636.6|33616.6|33636.2|33616.2|33637.2|33617.2|33634.9|33614.9|30
1647966190000|2022-03-22 16:23:10|33636.5|33616.5|33634.5|33614.5|33636.8|33616.8|33633|33613|22
1647966200000|2022-03-22 16:23:20|33634.4|33614.4|33634.4|33614.4|33634.9|33614.9|33630.1|33610.1|32
1647966210000|2022-03-22 16:23:30|33634.5|33614.5|33631.6|33611.6|33640.2|33620.2|33624.5|33604.5|33
1647966220000|2022-03-22 16:23:40|33631.1|33611.1|33646.8|33596.8|33661.2|33624|33627.6|33587.6|31
1647966230000|2022-03-22 16:23:50|33657.7|33586.8|33644.4|33594.4|33657.7|33596.4|33641.6|33585.3|32
1647966240000|2022-03-22 16:24:00|33643.6|33593.6|33644.7|33594.7|33648.4|33598.4|33640.4|33590.4|36
1647966250000|2022-03-22 16:24:10|33645.1|33595.1|33645.1|33595.1|33646.8|33596.8|33642.9|33592.9|26
1647966260000|2022-03-22 16:24:20|33646.3|33596.3|33649|33599|33663.8|33620|33632.5|33586.5|28
1647966270000|2022-03-22 16:24:30|33650.2|33600.2|33631.6|33611.6|33650.2|33613.8|33628.8|33598.1|28
1647966280000|2022-03-22 16:24:40|33632.1|33612.1|33631.8|33611.8|33632.7|33612.7|33630.2|33610.2|30
1647966290000|2022-03-22 16:24:50|33631.3|33611.3|33623.7|33603.7|33632.6|33612.6|33622.9|33602.9|25
1647966300000|2022-03-22 16:25:00|33631.5|33611.5|33646.4|33596.4|33660.6|33613.6|33631.5|33588.4|20
1647966310000|2022-03-22 16:25:10|33646.6|33596.6|33644.6|33594.6|33648.3|33598.3|33644.1|33594.1|21
1647966320000|2022-03-22 16:25:20|33644.8|33594.8|33633.1|33613.1|33644.8|33614.7|33629.1|33594.8|33
1647966330000|2022-03-22 16:25:30|33633.2|33613.2|33633.1|33613.1|33633.8|33613.8|33630.1|33610.1|29
1647966340000|2022-03-22 16:25:40|33633.2|33613.2|33632.7|33612.7|33633.7|33613.7|33631.7|33611.7|24
1647966350000|2022-03-22 16:25:50|33632.5|33612.5|33647.8|33597.8|33659.5|33612.8|33631.3|33587.1|27
1647966360000|2022-03-22 16:26:00|33658.6|33587.7|33647.5|33597.5|33658.6|33598.4|33646.2|33587.7|27
1647966370000|2022-03-22 16:26:10|33646.8|33596.8|33648.2|33598.2|33648.2|33598.2|33646.5|33596.5|27
1647966380000|2022-03-22 16:26:20|33646.7|33596.7|33632.2|33612.2|33666.7|33615.6|33630.9|33590.1|35
1647966390000|2022-03-22 16:26:30|33633.3|33613.3|33642|33592|33661.4|33615.9|33629.5|33587.3|34
1647966400000|2022-03-22 16:26:40|33641.7|33591.7|33646.9|33596.9|33655.9|33612.9|33626.6|33587.2|20
1647966410000|2022-03-22 16:26:50|33646.6|33596.6|33643.6|33593.6|33646.8|33596.8|33642.5|33592.5|17
1647966420000|2022-03-22 16:27:00|33643.5|33593.5|33641.6|33621.6|33659.2|33621.6|33635.8|33583.5|29
1647966430000|2022-03-22 16:27:10|33638.1|33618.1|33638.2|33618.2|33640.1|33620.1|33629.7|33609.7|30
1647966440000|2022-03-22 16:27:20|33634|33614|33639.6|33619.6|33639.6|33619.6|33631.1|33611.1|33
1647966450000|2022-03-22 16:27:30|33640.2|33620.2|33644.5|33624.5|33644.5|33624.5|33638.5|33618.5|27
1647966460000|2022-03-22 16:27:40|33643.8|33623.8|33642.1|33622.1|33644.1|33624.1|33641.9|33621.9|18
1647966470000|2022-03-22 16:27:50|33640.2|33620.2|33642.4|33622.4|33643.5|33623.5|33640|33620|22
1647966480000|2022-03-22 16:28:00|33642.5|33622.5|33643.6|33623.6|33647.3|33627.3|33639.7|33619.7|26
1647966490000|2022-03-22 16:28:10|33643.5|33623.5|33641.6|33621.6|33646.1|33626.1|33633.8|33613.8|32
1647966500000|2022-03-22 16:28:20|33643.3|33623.3|33642.3|33622.3|33645.2|33625.2|33641.1|33621.1|24
1647966510000|2022-03-22 16:28:30|33645.6|33625.6|33641.8|33621.8|33646.9|33626.9|33641.4|33621.4|28
1647966520000|2022-03-22 16:28:40|33642.1|33622.1|33643.4|33623.4|33643.4|33623.4|33640.4|33620.4|25
1647966530000|2022-03-22 16:28:50|33644.2|33624.2|33640.4|33620.4|33646|33626|33640.4|33620.4|21
1647966540000|2022-03-22 16:29:00|33640.7|33620.7|33639.4|33619.4|33641.9|33621.9|33638.7|33618.7|23
1647966550000|2022-03-22 16:29:10|33641.2|33621.2|33614.9|33594.9|33641.6|33621.6|33612.9|33592.9|28
1647966560000|2022-03-22 16:29:20|33641.7|33570.1|33616|33596|33646.4|33601.7|33615.2|33570.1|32
1647966570000|2022-03-22 16:29:30|33616.1|33596.1|33644.2|33574|33657.7|33596.5|33611.2|33570|30
1647966580000|2022-03-22 16:29:40|33631.3|33581.3|33643.3|33570.9|33645.3|33581.3|33631.3|33570.3|29
1647966590000|2022-03-22 16:29:50|33643.7|33573.8|33631.7|33581.7|33645.6|33582.5|33631.7|33571.5|28
1647966600000|2022-03-22 16:30:00|33642.2|33572.4|33648.7|33571.7|33653.7|33577.2|33642.1|33567|23
1647966610000|2022-03-22 16:30:10|33647.3|33572|33642.8|33572.3|33649.4|33582.2|33630.2|33570.1|27
1647966620000|2022-03-22 16:30:20|33633.1|33572.6|33609|33589|33647.6|33589|33609|33570.2|31
1647966630000|2022-03-22 16:30:30|33610.5|33590.5|33608.5|33588.5|33612.5|33592.5|33608|33588|25
1647966640000|2022-03-22 16:30:40|33609.6|33589.6|33614.3|33564.3|33637|33591.8|33598.5|33547.5|32
1647966650000|2022-03-22 16:30:50|33627.7|33549.6|33628.5|33553|33637.1|33582|33599.2|33542|31
1647966660000|2022-03-22 16:31:00|33627.5|33554.2|33614.7|33564.7|33627.5|33566.3|33613.7|33553.9|29
1647966670000|2022-03-22 16:31:10|33615.3|33565.3|33603|33583|33615.3|33589.4|33599.9|33564.7|27
1647966680000|2022-03-22 16:31:20|33602.2|33582.2|33602.6|33582.6|33603.9|33583.9|33600.7|33580.7|24
1647966690000|2022-03-22 16:31:30|33603|33583|33604.6|33584.6|33605.7|33585.7|33603|33583|23
1647966700000|2022-03-22 16:31:40|33605.3|33585.3|33601.7|33581.7|33606.4|33586.4|33601.5|33581.5|27
1647966710000|2022-03-22 16:31:50|33602.4|33582.4|33601.3|33581.3|33605.5|33585.5|33600.7|33580.7|24
1647966720000|2022-03-22 16:32:00|33600.7|33580.7|33598.9|33578.9|33603.1|33583.1|33596|33576|23
1647966730000|2022-03-22 16:32:10|33599.5|33579.5|33600.2|33580.2|33601.3|33581.3|33597.9|33577.9|21
1647966740000|2022-03-22 16:32:20|33599.5|33579.5|33599.9|33579.9|33600|33580|33596.6|33576.6|19
1647966750000|2022-03-22 16:32:30|33599.7|33579.7|33596|33576|33600.1|33580.1|33595|33575|19
1647966760000|2022-03-22 16:32:40|33594.8|33574.8|33595.1|33575.1|33595.2|33575.2|33593.7|33573.7|18
1647966770000|2022-03-22 16:32:50|33598.8|33578.8|33599.5|33579.5|33599.7|33579.7|33596.6|33576.6|25
1647966780000|2022-03-22 16:33:00|33599.6|33579.6|33605.5|33585.5|33634.4|33589|33596.2|33565.4|25
1647966790000|2022-03-22 16:33:10|33605.9|33585.9|33602.6|33582.6|33606.4|33586.4|33602.5|33582.5|32
1647966800000|2022-03-22 16:33:20|33605.3|33585.3|33642.7|33569.9|33648.1|33597.1|33605.3|33566.4|39
1647966810000|2022-03-22 16:33:30|33642.6|33569.7|33644.2|33566.2|33645.3|33579.2|33629.2|33564.9|31
1647966820000|2022-03-22 16:33:40|33641|33567|33639.2|33571|33645|33580.2|33630.2|33565.6|34
1647966830000|2022-03-22 16:33:50|33630.2|33580.2|33627.7|33577.7|33645|33580.5|33627.7|33566.1|30
1647966840000|2022-03-22 16:34:00|33622.5|33572.5|33624|33574|33642.3|33579.9|33622.5|33565.2|26
1647966850000|2022-03-22 16:34:10|33623.9|33573.9|33643.9|33568.6|33660.5|33573.9|33623.9|33565|35
1647966860000|2022-03-22 16:34:20|33643.7|33568.7|33641.1|33568.4|33647.4|33570.2|33640.3|33568|30
1647966870000|2022-03-22 16:34:30|33642|33568.3|33641.7|33565.6|33644.7|33568.7|33638.7|33563.9|34
1647966880000|2022-03-22 16:34:40|33641.5|33565.5|33654.1|33551|33654.1|33575.5|33623.1|33551|27
1647966890000|2022-03-22 16:34:50|33647.2|33550.5|33626.4|33545.9|33647.2|33551.3|33618.2|33544.3|38
1647966900000|2022-03-22 16:35:00|33624.1|33546.7|33583.5|33563.5|33629.3|33569.5|33582.6|33545|29
1647966910000|2022-03-22 16:35:10|33583.3|33563.3|33583.6|33563.6|33584.7|33564.7|33582.2|33562.2|28
1647966920000|2022-03-22 16:35:20|33583.4|33563.4|33581.8|33561.8|33584|33564|33580.1|33560.1|33
1647966930000|2022-03-22 16:35:30|33581.4|33561.4|33578.3|33558.3|33584.3|33564.3|33576.6|33556.6|33
1647966940000|2022-03-22 16:35:40|33578.5|33558.5|33579.8|33559.8|33580.7|33560.7|33578|33558|23
1647966950000|2022-03-22 16:35:50|33579.9|33559.9|33570.3|33550.3|33579.9|33559.9|33566|33546|36
1647966960000|2022-03-22 16:36:00|33568.9|33548.9|33569.9|33549.9|33572.2|33552.2|33568|33548|33
1647966970000|2022-03-22 16:36:10|33570.7|33550.7|33569.5|33549.5|33571.8|33551.8|33567.5|33547.5|34
1647966980000|2022-03-22 16:36:20|33569.6|33549.6|33568.7|33548.7|33571.1|33551.1|33568.6|33548.6|30
1647966990000|2022-03-22 16:36:30|33568|33548|33569.9|33549.9|33570.8|33550.8|33567.7|33547.7|27
1647967000000|2022-03-22 16:36:40|33569.6|33549.6|33571.4|33551.4|33576.1|33556.1|33567.1|33547.1|34
1647967010000|2022-03-22 16:36:50|33571.5|33551.5|33571.6|33551.6|33571.9|33551.9|33570.8|33550.8|29
1647967020000|2022-03-22 16:37:00|33572|33552|33571.4|33551.4|33572.2|33552.2|33569.9|33549.9|29
1647967030000|2022-03-22 16:37:10|33571.5|33551.5|33565.7|33545.7|33591.5|33552|33558.9|33513.8|35
1647967040000|2022-03-22 16:37:20|33562.5|33542.5|33615.3|33533.3|33620.1|33548.9|33561.4|33523.5|40
1647967050000|2022-03-22 16:37:30|33607.6|33531.9|33580.2|33560.2|33607.6|33566.6|33580.1|33530.1|28
1647967060000|2022-03-22 16:37:40|33581.7|33561.7|33582.2|33562.2|33585.2|33565.2|33581.1|33561.1|29
1647967070000|2022-03-22 16:37:50|33582.5|33562.5|33575.3|33555.3|33590.5|33562.5|33573.8|33540.5|29
1647967080000|2022-03-22 16:38:00|33575|33555|33573.2|33553.2|33603.4|33556|33573.2|33530.7|23
1647967090000|2022-03-22 16:38:10|33573.3|33553.3|33572.9|33552.9|33573.7|33553.7|33572.6|33552.6|18
1647967100000|2022-03-22 16:38:20|33572.7|33552.7|33570.8|33550.8|33572.9|33552.9|33570.6|33550.6|19
1647967110000|2022-03-22 16:38:30|33570.9|33550.9|33571|33551|33571.8|33551.8|33570.6|33550.6|15
1647967120000|2022-03-22 16:38:40|33572|33552|33573.7|33553.7|33574.3|33554.3|33569|33549|11
1647967130000|2022-03-22 16:38:50|33572.6|33552.6|33571.1|33551.1|33573.1|33553.1|33571.1|33551.1|16
1647967140000|2022-03-22 16:39:00|33571|33551|33567.6|33547.6|33571|33551|33567.4|33547.4|24
1647967150000|2022-03-22 16:39:10|33567.7|33547.7|33569|33549|33569|33549|33567.7|33547.7|11
1647967160000|2022-03-22 16:39:20|33569.3|33549.3|33568.1|33548.1|33569.5|33549.5|33566.8|33546.8|15
1647967170000|2022-03-22 16:39:30|33568.2|33548.2|33566.7|33546.7|33568.6|33548.6|33566|33546|13
1647967180000|2022-03-22 16:39:40|33569.5|33549.5|33567.6|33547.6|33570|33550|33565.3|33545.3|25
1647967190000|2022-03-22 16:39:50|33567.7|33547.7|33567.9|33547.9|33570.4|33550.4|33567.5|33547.5|19
1647967200000|2022-03-22 16:40:00|33563.9|33543.9|33568.8|33548.8|33594.5|33550.2|33563.9|33524.3|22
1647967210000|2022-03-22 16:40:10|33568.6|33548.6|33564.9|33544.9|33569.5|33549.5|33562.3|33542.3|28
1647967220000|2022-03-22 16:40:20|33564.5|33544.5|33564.9|33544.9|33591.4|33545.1|33561.1|33513.6|28
1647967230000|2022-03-22 16:40:30|33565|33545|33558|33538|33565|33545|33557.3|33537.3|18
1647967240000|2022-03-22 16:40:40|33557.8|33537.8|33608.5|33530.9|33608.5|33555.4|33557.2|33528.4|28
1647967250000|2022-03-22 16:40:50|33588.9|33538.9|33600|33530.1|33606.6|33554.4|33571.5|33525.2|33
1647967260000|2022-03-22 16:41:00|33601.5|33528.9|33586.4|33536.4|33601.5|33540.1|33585.5|33528.5|33
1647967270000|2022-03-22 16:41:10|33586.8|33536.8|33601.5|33528.8|33601.8|33542.1|33586|33527.5|32
1647967280000|2022-03-22 16:41:20|33603.2|33528.2|33605.6|33524.2|33607.6|33540.8|33587|33523.6|29
1647967290000|2022-03-22 16:41:30|33606.2|33524.1|33588.2|33538.2|33609.7|33546|33566|33514.2|34
1647967300000|2022-03-22 16:41:40|33594|33524.1|33594.4|33524.4|33609.1|33537.7|33587.7|33520|34
1647967310000|2022-03-22 16:41:50|33597.9|33523.1|33594.6|33526.3|33606.2|33536.9|33584.9|33520.7|34
1647967320000|2022-03-22 16:42:00|33610.7|33521.7|33604.1|33529.4|33610.7|33558|33573.2|33517.2|36
1647967330000|2022-03-22 16:42:10|33590.8|33540.8|33604.1|33530.9|33606.9|33558|33578|33527.6|34
1647967340000|2022-03-22 16:42:20|33611.9|33524.9|33599.7|33527.3|33615|33562|33581.6|33521.5|31
1647967350000|2022-03-22 16:42:30|33601.1|33528.4|33589.6|33539.6|33601.1|33542.5|33586.4|33527.7|28
1647967360000|2022-03-22 16:42:40|33589.5|33539.5|33571.5|33551.5|33589.5|33554.8|33570|33539.5|30
1647967370000|2022-03-22 16:42:50|33574.4|33554.4|33574.9|33554.9|33575.4|33555.4|33569.8|33549.8|27
1647967380000|2022-03-22 16:43:00|33573.3|33553.3|33571.9|33551.9|33574.7|33554.7|33571.5|33551.5|31
1647967390000|2022-03-22 16:43:10|33572|33552|33572.9|33552.9|33574.1|33554.1|33572|33552|24
1647967400000|2022-03-22 16:43:20|33573.7|33553.7|33575.3|33555.3|33583.6|33563.6|33572.3|33552.3|25
1647967410000|2022-03-22 16:43:30|33574|33554|33604.9|33530.6|33606.4|33563.8|33574|33529|31
1647967420000|2022-03-22 16:43:40|33605.9|33530.2|33589.7|33539.7|33605.9|33554.9|33574.9|33530.2|38
1647967430000|2022-03-22 16:43:50|33590|33540|33601.6|33531.6|33609|33560|33571.2|33528.2|30
1647967440000|2022-03-22 16:44:00|33592|33542|33602.3|33533.5|33606|33554.3|33574.3|33522.3|37
1647967450000|2022-03-22 16:44:10|33602.2|33544|33589.3|33539.3|33606.4|33544|33588|33526.8|35
1647967460000|2022-03-22 16:44:20|33589.1|33539.1|33574.9|33554.9|33589.1|33554.9|33573.5|33538.9|28
1647967470000|2022-03-22 16:44:30|33574.8|33554.8|33589.7|33539.7|33607.1|33561.9|33572.7|33525.3|36
1647967480000|2022-03-22 16:44:40|33589.8|33539.8|33576|33556|33607.2|33558|33573.5|33528.7|35
1647967490000|2022-03-22 16:44:50|33577.6|33557.6|33589.7|33539.7|33613.6|33557.6|33573|33527.7|39
1647967500000|2022-03-22 16:45:00|33602.6|33534.1|33610.8|33531.9|33613|33565.3|33582.9|33520.1|35
1647967510000|2022-03-22 16:45:10|33596.8|33546.8|33618.5|33542.8|33623.9|33554.8|33596.8|33531|27
1647967520000|2022-03-22 16:45:20|33618|33544.6|33617|33542.7|33619.6|33545.4|33616.8|33537.6|21
1647967530000|2022-03-22 16:45:30|33618.7|33540.1|33619.3|33539.9|33619.3|33542.3|33617.5|33539.2|15
1647967540000|2022-03-22 16:45:40|33619.4|33538.9|33620.1|33541.4|33620.1|33555.3|33603.6|33538.5|15
1647967550000|2022-03-22 16:45:50|33615.2|33543.9|33626.9|33544.6|33631.7|33562.9|33612.9|33532.2|31
1647967560000|2022-03-22 16:46:00|33626.7|33543.1|33622.6|33545.6|33629.5|33553.2|33622.6|33543.1|36
1647967570000|2022-03-22 16:46:10|33623.7|33544.7|33626.1|33542.3|33626.1|33550|33621.5|33542.3|29
1647967580000|2022-03-22 16:46:20|33623.4|33544.1|33623.1|33544|33624.4|33547.2|33617.2|33539|28
1647967590000|2022-03-22 16:46:30|33623.5|33544.2|33621.4|33546.3|33623.8|33546.9|33619.6|33542.7|26
1647967600000|2022-03-22 16:46:40|33622.1|33545|33618.5|33543.7|33628.3|33547.8|33617.5|33543|24
1647967610000|2022-03-22 16:46:50|33618.2|33549.1|33622.8|33540.5|33625.4|33554.5|33618.2|33540.2|28
1647967620000|2022-03-22 16:47:00|33622.1|33540.2|33622.4|33539.3|33623.2|33540.2|33621|33538.2|26
1647967630000|2022-03-22 16:47:10|33622.3|33539.8|33621.6|33541.8|33623.3|33547.8|33617.7|33538.7|20
1647967640000|2022-03-22 16:47:20|33621.1|33541.4|33624.2|33546.8|33627.9|33548|33620|33539.5|24
1647967650000|2022-03-22 16:47:30|33624.1|33547.3|33625.9|33551.9|33631.5|33566.8|33614.2|33547.2|20
1647967660000|2022-03-22 16:47:40|33629.5|33550|33631.9|33552.2|33633|33558|33627|33548.9|29
1647967670000|2022-03-22 16:47:50|33631.6|33551.9|33630.6|33554.7|33633.1|33555.3|33630.1|33549.9|23
1647967680000|2022-03-22 16:48:00|33630.7|33554.8|33638.6|33554.5|33638.6|33559.6|33629|33553.3|33
1647967690000|2022-03-22 16:48:10|33639|33554|33630.4|33555.5|33639|33558.6|33630.4|33552|20
1647967700000|2022-03-22 16:48:20|33631.7|33554.5|33633.3|33557.6|33636.9|33557.6|33631.4|33552.2|24
1647967710000|2022-03-22 16:48:30|33633.4|33556.1|33637.6|33554.9|33638.4|33556.2|33633.3|33552.3|20
1647967720000|2022-03-22 16:48:40|33637.5|33555.9|33632.9|33556.4|33637.5|33556.9|33632.9|33554.2|21
1647967730000|2022-03-22 16:48:50|33633.6|33554.6|33624.5|33574.5|33634.7|33575.4|33623.8|33554.2|21
1647967740000|2022-03-22 16:49:00|33634.5|33565.3|33637.6|33567.1|33643|33576.2|33625.8|33564.5|24
1647967750000|2022-03-22 16:49:10|33637.5|33567.6|33622.2|33572.2|33642|33572.2|33622.2|33553.5|28
1647967760000|2022-03-22 16:49:20|33634.2|33551.8|33638.2|33561.4|33644.3|33562.6|33632.3|33551.8|30
1647967770000|2022-03-22 16:49:30|33637.7|33558.8|33641.4|33557.6|33648.1|33559.7|33636.4|33555.5|31
1647967780000|2022-03-22 16:49:40|33639.8|33557.2|33638.3|33557.8|33644|33561.2|33635.6|33557|26
1647967790000|2022-03-22 16:49:50|33636.7|33556.9|33637.1|33558|33637.6|33559.5|33634.7|33556.4|19
1647967800000|2022-03-22 16:50:00|33637.6|33557.7|33640.1|33566.4|33645.2|33567.1|33636.7|33557.5|26
1647967810000|2022-03-22 16:50:10|33638.7|33566.3|33638.1|33566.4|33643.2|33578.5|33624.6|33562.6|28
1647967820000|2022-03-22 16:50:20|33636.3|33567|33627.3|33577.3|33638.6|33578.1|33626.9|33566.2|13
1647967830000|2022-03-22 16:50:30|33637.1|33568|33638.8|33557.9|33639.1|33577|33625.8|33557.3|26
1647967840000|2022-03-22 16:50:40|33638.9|33557.8|33639.1|33558.5|33644.2|33559|33637|33556.6|15
1647967850000|2022-03-22 16:50:50|33639.3|33556.9|33637.4|33558.2|33643|33560.6|33636.7|33556.8|17
1647967860000|2022-03-22 16:51:00|33639.2|33556.9|33640.5|33556.3|33642.4|33557.1|33639.2|33554.7|23
1647967870000|2022-03-22 16:51:10|33638.5|33558.3|33639.3|33558.8|33641.5|33559.4|33638.3|33555.7|16
1647967880000|2022-03-22 16:51:20|33640.8|33557.3|33642.4|33557.5|33643.2|33558.1|33640.8|33556.8|15
1647967890000|2022-03-22 16:51:30|33641.6|33564.5|33636.6|33564.4|33641.6|33567.3|33636.6|33564|17
1647967900000|2022-03-22 16:51:40|33622.7|33572.7|33627.9|33577.9|33642.6|33578.4|33622.3|33558.3|19
1647967910000|2022-03-22 16:51:50|33627.6|33577.6|33629.2|33579.2|33638.7|33579.7|33627.6|33567.6|14
1647967920000|2022-03-22 16:52:00|33636.9|33567.9|33640|33565.6|33640|33580.4|33626.7|33565.6|14
1647967930000|2022-03-22 16:52:10|33634.9|33566.7|33625.3|33575.3|33641.2|33579.1|33625.3|33565.2|26
1647967940000|2022-03-22 16:52:20|33629.3|33579.3|33634.9|33555.8|33637.1|33579.7|33624.4|33555.8|21
1647967950000|2022-03-22 16:52:30|33636|33554.4|33633.6|33560.9|33638|33574.5|33624|33552.3|28
1647967960000|2022-03-22 16:52:40|33633.5|33561.4|33630.7|33560.4|33634.4|33563.8|33630.7|33560.4|23
1647967970000|2022-03-22 16:52:50|33631|33561.5|33628.4|33578.4|33631.7|33578.4|33627.8|33559.4|21
1647967980000|2022-03-22 16:53:00|33628|33578|33627.4|33577.4|33628.5|33578.5|33625.4|33575.4|16
1647967990000|2022-03-22 16:53:10|33627.2|33577.2|33627|33577|33627.4|33577.4|33625.4|33575.4|13
1647968000000|2022-03-22 16:53:20|33625.8|33575.8|33609.6|33589.6|33626.7|33590.5|33608.7|33575.8|9
1647968010000|2022-03-22 16:53:30|33609.4|33589.4|33610.7|33590.7|33611.1|33591.1|33609.4|33589.4|8
1647968020000|2022-03-22 16:53:40|33610.8|33590.8|33611.4|33591.4|33611.9|33591.9|33610.1|33590.1|11
1647968030000|2022-03-22 16:53:50|33611.5|33591.5|33609.3|33589.3|33611.5|33591.5|33608.3|33588.3|8
1647968040000|2022-03-22 16:54:00|33604.7|33584.7|33628.6|33557.4|33629.8|33584.7|33604.7|33557.4|14
1647968050000|2022-03-22 16:54:10|33628.4|33557.1|33620.7|33570.7|33632.2|33570.7|33619.5|33555.1|12
1647968060000|2022-03-22 16:54:20|33619.9|33569.9|33630.7|33554.8|33639.2|33569.9|33616.5|33554.7|28
1647968070000|2022-03-22 16:54:30|33630.8|33553.2|33632.8|33559.7|33634.4|33570.4|33618.7|33553.2|27
1647968080000|2022-03-22 16:54:40|33632.3|33559.5|33628.4|33557.6|33633.2|33567.3|33617.3|33556.5|26
1647968090000|2022-03-22 16:54:50|33628.1|33557|33627.6|33557.3|33628.1|33557.3|33627.3|33555.7|12
1647968100000|2022-03-22 16:55:00|33634.8|33556.7|33629|33553.4|33639.6|33559.7|33628.1|33552.5|23
1647968110000|2022-03-22 16:55:10|33631.6|33555|33625.1|33555.1|33638.5|33556.3|33623.9|33553.5|24
1647968120000|2022-03-22 16:55:20|33625|33555|33628.3|33553.1|33629.1|33555.4|33625|33552.5|25
1647968130000|2022-03-22 16:55:30|33628.4|33552.9|33619.1|33569.1|33634.9|33569.1|33618.7|33552.4|20
1647968140000|2022-03-22 16:55:40|33618.9|33568.9|33630.6|33562.2|33634.3|33570.4|33618.9|33558.6|16
1647968150000|2022-03-22 16:55:50|33621|33561.8|33628.3|33559.7|33635.4|33571.4|33618.9|33558|16
1647968160000|2022-03-22 16:56:00|33629.7|33560.5|33622.1|33553.7|33637.9|33571.8|33619.8|33550|16
1647968170000|2022-03-22 16:56:10|33621.6|33552.3|33627.3|33554.4|33633.7|33565.6|33613.3|33551.6|24
1647968180000|2022-03-22 16:56:20|33628|33556.1|33633.9|33553|33635.8|33557|33625.8|33552.4|25
1647968190000|2022-03-22 16:56:30|33627.3|33553.3|33618.6|33568.6|33634.5|33568.6|33618|33552.1|17
1647968200000|2022-03-22 16:56:40|33618.4|33568.4|33632.1|33559.4|33635|33570|33618.3|33556.9|15
1647968210000|2022-03-22 16:56:50|33631.1|33561.9|33629.8|33561.6|33632.9|33561.9|33629.3|33558.9|13
1647968220000|2022-03-22 16:57:00|33631.2|33560.5|33629.3|33559.3|33632.6|33570.8|33618.6|33559.3|18
1647968230000|2022-03-22 16:57:10|33630.7|33558.4|33635.9|33560.4|33642.8|33577.5|33618.1|33550.4|19
1647968240000|2022-03-22 16:57:20|33640.1|33554.8|33635|33563.2|33640.1|33575.3|33624.5|33554.8|17
1647968250000|2022-03-22 16:57:30|33634.5|33563.7|33623|33573|33635.9|33573.1|33622|33561|16
1647968260000|2022-03-22 16:57:40|33622.6|33572.6|33624.9|33574.9|33625.1|33575.1|33622.6|33572.6|13
1647968270000|2022-03-22 16:57:50|33623.9|33573.9|33622.6|33572.6|33624.8|33574.8|33621.8|33571.8|11
1647968280000|2022-03-22 16:58:00|33622.7|33572.7|33621.2|33571.2|33624.7|33574.7|33621.2|33571.2|15
1647968290000|2022-03-22 16:58:10|33622.9|33572.9|33621.1|33571.1|33623|33573|33618.4|33568.4|22
1647968300000|2022-03-22 16:58:20|33620.4|33570.4|33620.9|33570.9|33621.1|33571.1|33619.6|33569.6|17
1647968310000|2022-03-22 16:58:30|33618.8|33568.8|33639.2|33561.5|33644.6|33577.7|33618.8|33548.8|20
1647968320000|2022-03-22 16:58:40|33639.7|33560.5|33598.6|33578.6|33640.7|33578.8|33595.7|33557.9|20
1647968330000|2022-03-22 16:58:50|33598.5|33578.5|33645.8|33553.9|33647.7|33589|33596.5|33549.2|23
1647968340000|2022-03-22 16:59:00|33647|33550.9|33635|33562.5|33647.9|33562.5|33635|33550.9|15
1647968350000|2022-03-22 16:59:10|33635.1|33562.3|33628.7|33578.7|33646.4|33593.4|33608.1|33558|28
1647968360000|2022-03-22 16:59:20|33629.5|33579.5|33639.4|33568.9|33642.5|33580.8|33629.1|33566.6|17
1647968370000|2022-03-22 16:59:30|33639.8|33568|33642.4|33566.4|33642.4|33578.4|33628|33566.4|18
1647968380000|2022-03-22 16:59:40|33641.6|33567|33632|33582|33645.3|33595.3|33613.5|33560.1|20
1647968390000|2022-03-22 16:59:50|33639.6|33568.5|33627.3|33577.3|33639.6|33579.6|33627.3|33568.5|29
1647968400000|2022-03-22 17:00:00|33608.6|33588.6|33614.2|33594.2|33638.5|33595.6|33608.6|33565|28
1647968410000|2022-03-22 17:00:10|33613.6|33593.6|33646.6|33563.2|33646.6|33598.7|33612.8|33563.2|22
1647968420000|2022-03-22 17:00:20|33639|33569.7|33629.5|33579.5|33645.4|33579.9|33629.5|33562.4|21
1647968430000|2022-03-22 17:00:30|33640.5|33569.3|33643.5|33570.2|33643.5|33580.9|33629.9|33568.5|22
1647968440000|2022-03-22 17:00:40|33631.6|33581.6|33616.5|33596.5|33642.4|33602.3|33616.5|33570.2|23
1647968450000|2022-03-22 17:00:50|33618.2|33598.2|33623.1|33603.1|33623.7|33603.7|33618.1|33598.1|11
1647968460000|2022-03-22 17:01:00|33621.2|33601.2|33644.3|33571.4|33644.3|33601.2|33617.2|33565.6|27
1647968470000|2022-03-22 17:01:10|33641.3|33571.7|33632.3|33582.3|33645.6|33582.6|33631.6|33568|17
1647968480000|2022-03-22 17:01:20|33643.7|33570.6|33645.3|33571.8|33645.7|33582.7|33630.8|33570.6|21
1647968490000|2022-03-22 17:01:30|33645.6|33570.6|33617.9|33597.9|33645.6|33600.8|33614.1|33570.6|15
1647968500000|2022-03-22 17:01:40|33619.1|33599.1|33620.3|33600.3|33621.9|33601.9|33614|33594|23
1647968510000|2022-03-22 17:01:50|33619.4|33599.4|33619|33599|33620.8|33600.8|33616.7|33596.7|21
1647968520000|2022-03-22 17:02:00|33621.4|33601.4|33639.9|33570.7|33646.7|33602.1|33616.9|33564.6|19
1647968530000|2022-03-22 17:02:10|33644.5|33566.8|33647.1|33565.8|33648.1|33571.1|33639.8|33563.9|29
1647968540000|2022-03-22 17:02:20|33647.6|33565.6|33640.8|33562.7|33647.6|33579.5|33628.4|33562.7|27
1647968550000|2022-03-22 17:02:30|33641.6|33563.5|33618.6|33598.6|33642.6|33598.6|33618.6|33562.6|21
1647968560000|2022-03-22 17:02:40|33619.1|33599.1|33616.8|33596.8|33620.3|33600.3|33616.8|33596.8|21
1647968570000|2022-03-22 17:02:50|33617.6|33597.6|33636.4|33565.3|33641.9|33597.6|33617.6|33558.4|24
1647968580000|2022-03-22 17:03:00|33635.8|33565.9|33639|33560.1|33640.5|33575.5|33625.5|33559.8|22
1647968590000|2022-03-22 17:03:10|33638.7|33561.1|33638.1|33563.3|33639.8|33564.6|33635.8|33559.1|21
1647968600000|2022-03-22 17:03:20|33635.6|33565.1|33617.9|33597.9|33636|33598.2|33617|33565|15
1647968610000|2022-03-22 17:03:30|33618|33598|33616.5|33596.5|33620.2|33600.2|33615.6|33595.6|15
1647968620000|2022-03-22 17:03:40|33619.2|33599.2|33618.1|33598.1|33620.1|33600.1|33617.8|33597.8|16
1647968630000|2022-03-22 17:03:50|33617.9|33597.9|33613.4|33593.4|33618.8|33598.8|33613.2|33593.2|16
1647968640000|2022-03-22 17:04:00|33613.5|33593.5|33641.5|33554.9|33641.5|33595.5|33610.5|33554.9|20
1647968650000|2022-03-22 17:04:10|33642|33555|33640.4|33558.4|33642|33563.2|33637.1|33555|17
1647968660000|2022-03-22 17:04:20|33639.9|33559.6|33636.4|33558.7|33640.8|33562.3|33633.9|33557.3|19
1647968670000|2022-03-22 17:04:30|33636.3|33558.6|33617.1|33597.1|33636.3|33597.8|33614.9|33558.6|24
1647968680000|2022-03-22 17:04:40|33617.2|33597.2|33614.3|33594.3|33617.2|33597.2|33608.9|33588.9|27
1647968690000|2022-03-22 17:04:50|33613.3|33593.3|33615.9|33595.9|33616.3|33596.3|33613.3|33593.3|21
1647968700000|2022-03-22 17:05:00|33615.6|33595.6|33633.1|33555.4|33634.3|33595.8|33611.8|33555.4|20
1647968710000|2022-03-22 17:05:10|33633.8|33556.4|33638.6|33550.6|33639.5|33557.5|33633.8|33549.2|23
1647968720000|2022-03-22 17:05:20|33640.3|33548.7|33630|33554.9|33640.3|33556.6|33627.4|33548.7|22
1647968730000|2022-03-22 17:05:30|33629.9|33555.5|33631.7|33549.4|33637|33555.5|33628.7|33538.9|22
1647968740000|2022-03-22 17:05:40|33632.5|33548.8|33631|33551.8|33637.1|33553.1|33629.1|33545.2|30
1647968750000|2022-03-22 17:05:50|33629.2|33552.4|33628.8|33556.5|33632.6|33558.8|33628.3|33549.5|17
1647968760000|2022-03-22 17:06:00|33631.8|33552.6|33632.5|33552.7|33633|33556.4|33629.3|33550.7|21
1647968770000|2022-03-22 17:06:10|33633|33551.5|33632.3|33552.2|33633|33558.1|33627.5|33550.1|26
1647968780000|2022-03-22 17:06:20|33632.7|33552.5|33609.6|33589.6|33633.3|33589.8|33607.3|33551.2|19
1647968790000|2022-03-22 17:06:30|33610.6|33590.6|33633.7|33546.3|33642.3|33590.6|33598.7|33536.9|27
1647968800000|2022-03-22 17:06:40|33631.1|33550.1|33631|33551.3|33634.8|33551.7|33629.1|33546.5|21
1647968810000|2022-03-22 17:06:50|33633.3|33549.7|33632.1|33549.1|33635.1|33553.9|33627.8|33547.2|19
1647968820000|2022-03-22 17:07:00|33632|33549.4|33620.1|33570.1|33632|33592.9|33603.6|33548.6|32
1647968830000|2022-03-22 17:07:10|33615.8|33565.8|33618.8|33568.8|33619.3|33569.3|33615.8|33565.8|19
1647968840000|2022-03-22 17:07:20|33618.7|33568.7|33620.7|33570.7|33621.2|33571.2|33618.7|33568.7|16
1647968850000|2022-03-22 17:07:30|33618.1|33568.1|33602.6|33582.6|33618.5|33583.6|33602.5|33567|23
1647968860000|2022-03-22 17:07:40|33604.2|33584.2|33606.1|33586.1|33606.1|33586.1|33603.5|33583.5|21
1647968870000|2022-03-22 17:07:50|33605.9|33585.9|33606.2|33586.2|33606.5|33586.5|33605.6|33585.6|12
1647968880000|2022-03-22 17:08:00|33609.8|33589.8|33607.1|33587.1|33610.1|33590.1|33604.2|33584.2|24
1647968890000|2022-03-22 17:08:10|33607.4|33587.4|33606.7|33586.7|33607.7|33587.7|33602.8|33582.8|22
1647968900000|2022-03-22 17:08:20|33605.7|33585.7|33603.8|33583.8|33607|33587|33602.7|33582.7|22
1647968910000|2022-03-22 17:08:30|33604.4|33584.4|33604.7|33584.7|33606.3|33586.3|33604.4|33584.4|21
1647968920000|2022-03-22 17:08:40|33604.8|33584.8|33605.4|33585.4|33605.4|33585.4|33603.8|33583.8|18
1647968930000|2022-03-22 17:08:50|33605.8|33585.8|33606|33586|33606.7|33586.7|33599.3|33579.3|24
1647968940000|2022-03-22 17:09:00|33635.9|33544.7|33626.7|33551.8|33636.6|33553.1|33620.4|33541.9|22
1647968950000|2022-03-22 17:09:10|33627.1|33550.9|33624.2|33574.2|33633.3|33574.2|33612.4|33545.6|22
1647968960000|2022-03-22 17:09:20|33623.3|33573.3|33622.8|33572.8|33633.4|33574.4|33620.2|33563.8|23
1647968970000|2022-03-22 17:09:30|33623.4|33573.4|33621.7|33571.7|33624.3|33574.3|33620.3|33570.3|17
1647968980000|2022-03-22 17:09:40|33623|33573|33620.5|33570.5|33624.1|33574.1|33618.4|33568.4|15
1647968990000|2022-03-22 17:09:50|33619.5|33569.5|33625.4|33575.4|33649.1|33591|33605.4|33551.6|31
1647969000000|2022-03-22 17:10:00|33635.1|33566|33637.6|33568.8|33640.2|33576.8|33626.4|33563|33
1647969010000|2022-03-22 17:10:10|33638|33576.8|33627.6|33577.6|33642.7|33591.5|33609.9|33559.5|27
1647969020000|2022-03-22 17:10:20|33644.2|33559.5|33644.1|33559.6|33644.3|33566.8|33635.1|33559.5|29
1647969030000|2022-03-22 17:10:30|33644.8|33558.8|33625.8|33575.8|33646.6|33578.2|33625.8|33557.6|17
1647969040000|2022-03-22 17:10:40|33626.8|33576.8|33622.1|33572.1|33644.4|33577.6|33617.9|33559|25
1647969050000|2022-03-22 17:10:50|33617.6|33567.6|33626.9|33576.9|33636.9|33590.5|33601.1|33557.7|29
1647969060000|2022-03-22 17:11:00|33634.5|33563.8|33609.1|33589.1|33634.5|33591.2|33603.5|33563.8|27
1647969070000|2022-03-22 17:11:10|33610|33590|33639.4|33562.2|33643.6|33590.9|33608.4|33558|25
1647969080000|2022-03-22 17:11:20|33639.9|33561|33636.3|33565.2|33640.2|33565.2|33635.5|33561|17
1647969090000|2022-03-22 17:11:30|33636.7|33564|33606.2|33586.2|33642.2|33587.9|33604.8|33560|16
1647969100000|2022-03-22 17:11:40|33607.2|33587.2|33640.7|33546.6|33642.9|33587.8|33607.2|33546.6|21
1647969110000|2022-03-22 17:11:50|33639.4|33551.2|33631.4|33581.4|33640.6|33581.9|33629|33551.2|21
1647969120000|2022-03-22 17:12:00|33639.5|33566.4|33636|33566.8|33643.2|33567.5|33636|33564.7|15
1647969130000|2022-03-22 17:12:10|33635.8|33567.6|33613.1|33593.1|33637.6|33593.1|33609.7|33567.6|7
1647969140000|2022-03-22 17:12:20|33612.6|33592.6|33611.5|33591.5|33612.6|33592.6|33609.3|33589.3|13
1647969150000|2022-03-22 17:12:30|33610.8|33590.8|33610.4|33590.4|33611.5|33591.5|33609.7|33589.7|12
1647969160000|2022-03-22 17:12:40|33610.5|33590.5|33608.2|33588.2|33612.7|33592.7|33605|33585|22
1647969170000|2022-03-22 17:12:50|33608.6|33588.6|33606.7|33586.7|33609.9|33589.9|33606.7|33586.7|19
1647969180000|2022-03-22 17:13:00|33610.9|33590.9|33612.2|33592.2|33613.3|33593.3|33610.9|33590.9|18
1647969190000|2022-03-22 17:13:10|33612.1|33592.1|33611.4|33591.4|33613.3|33593.3|33611.2|33591.2|13
1647969200000|2022-03-22 17:13:20|33612.7|33592.7|33614.3|33594.3|33641.4|33594.3|33606.7|33571.7|21
1647969210000|2022-03-22 17:13:30|33639.7|33571.3|33608.6|33588.6|33639.7|33591.4|33603.8|33571.3|26
1647969220000|2022-03-22 17:13:40|33608.9|33588.9|33639.5|33555.3|33642.9|33589.8|33608.9|33550.3|19
1647969230000|2022-03-22 17:13:50|33640.3|33553.6|33630.4|33554.1|33640.3|33570.1|33620.1|33553.1|27
1647969240000|2022-03-22 17:14:00|33628.2|33554.2|33629|33556.4|33632.5|33558.8|33628.2|33554.2|27
1647969250000|2022-03-22 17:14:10|33629.2|33555.8|33634.3|33551|33634.3|33555.8|33627.7|33550.7|23
1647969260000|2022-03-22 17:14:20|33632.1|33553.2|33601.4|33581.4|33632.1|33583.9|33593.4|33553.2|28
1647969270000|2022-03-22 17:14:30|33601.1|33581.1|33597.1|33577.1|33602.2|33582.2|33593.3|33573.3|23
1647969280000|2022-03-22 17:14:40|33596.5|33576.5|33598.8|33578.8|33600.2|33580.2|33596.5|33576.5|16
1647969290000|2022-03-22 17:14:50|33599.2|33579.2|33627.7|33540.7|33631.8|33579.2|33599.2|33540.5|24
1647969300000|2022-03-22 17:15:00|33627.1|33542.2|33620.2|33551|33627.2|33560.2|33606.1|33542.2|27
1647969310000|2022-03-22 17:15:10|33610.9|33560.9|33622.1|33540|33631.6|33561.3|33609.7|33538.1|27
1647969320000|2022-03-22 17:15:20|33622|33541.2|33623.5|33543.5|33626.4|33543.9|33621.5|33540.3|19
1647969330000|2022-03-22 17:15:30|33623.7|33543.7|33624.1|33554.2|33624.4|33561.1|33609.1|33543.7|20
1647969340000|2022-03-22 17:15:40|33623.7|33553.3|33623.2|33555|33624.3|33563.9|33613|33553.3|18
1647969350000|2022-03-22 17:15:50|33623.1|33554.3|33623.3|33553.6|33624.1|33563.4|33606|33552|25
1647969360000|2022-03-22 17:16:00|33608.1|33558.1|33623.8|33544.9|33632.7|33561.1|33608.1|33537.2|30
1647969370000|2022-03-22 17:16:10|33630.9|33538.8|33623|33544|33630.9|33547|33619.8|33538.2|24
1647969380000|2022-03-22 17:16:20|33623.8|33543.6|33623.3|33546.5|33630.1|33559.2|33608.8|33539.9|22
1647969390000|2022-03-22 17:16:30|33624.4|33545.5|33626|33543|33629.3|33547.2|33617.4|33540.9|14
1647969400000|2022-03-22 17:16:40|33627.9|33541.9|33623.3|33553.7|33630.9|33565.1|33615.1|33539.7|12
1647969410000|2022-03-22 17:16:50|33623.6|33553.3|33626.1|33554.9|33626.1|33562.9|33607.7|33551.9|21
1647969420000|2022-03-22 17:17:00|33614.8|33564.8|33614.5|33564.5|33626.1|33564.8|33608.6|33554.4|20
1647969430000|2022-03-22 17:17:10|33612|33562|33622.8|33554.3|33623.8|33564.1|33609.8|33551.7|22
1647969440000|2022-03-22 17:17:20|33609.6|33559.6|33613.2|33563.2|33614.2|33564.2|33609.3|33559.3|13
1647969450000|2022-03-22 17:17:30|33613.3|33563.3|33611|33561|33614.4|33564.4|33608.4|33558.4|16
1647969460000|2022-03-22 17:17:40|33610.5|33560.5|33626.7|33557|33627|33565.9|33610.5|33556.4|16
1647969470000|2022-03-22 17:17:50|33626.2|33556.6|33626.5|33557.4|33627.3|33557.4|33625.4|33556.6|23
1647969480000|2022-03-22 17:18:00|33627.7|33557.3|33628|33556.8|33638.9|33558.4|33608.4|33541.3|20
1647969490000|2022-03-22 17:18:10|33616.1|33566.1|33637.2|33543.3|33637.9|33566.1|33616.1|33543.3|19
1647969500000|2022-03-22 17:18:20|33636.3|33545.3|33634.1|33547.4|33637|33548.3|33633.5|33544.5|18
1647969510000|2022-03-22 17:18:30|33636.7|33544.7|33618.3|33539.2|33636.7|33565.8|33607.2|33536.3|27
1647969520000|2022-03-22 17:18:40|33618.7|33538.5|33624.5|33531.6|33628.6|33555.7|33603.1|33531.4|24
1647969530000|2022-03-22 17:18:50|33623|33532.8|33619.7|33535|33629.8|33542.6|33611.2|33523.6|31
1647969540000|2022-03-22 17:19:00|33618.5|33533.1|33605.8|33555.8|33619.9|33555.8|33605.6|33529|37
1647969550000|2022-03-22 17:19:10|33617.1|33546.4|33614.6|33544.6|33620.2|33555.8|33605.8|33544.6|29
1647969560000|2022-03-22 17:19:20|33615|33545.2|33618.9|33535.1|33618.9|33548|33614.1|33535.1|27
1647969570000|2022-03-22 17:19:30|33605|33555|33615.4|33538.9|33615.4|33555.1|33601.6|33538.7|20
1647969580000|2022-03-22 17:19:40|33613.5|33538.5|33617.6|33539.3|33621.8|33541.5|33610.4|33521.4|33
1647969590000|2022-03-22 17:19:50|33620.4|33538.6|33612.1|33540.2|33620.5|33551.1|33601.1|33531.2|31
1647969600000|2022-03-22 17:20:00|33614.4|33540.3|33612.5|33543.6|33616.1|33545.4|33611.6|33525|28
1647969610000|2022-03-22 17:20:10|33612.7|33543.7|33611|33539.1|33614.7|33549.6|33599.6|33539.1|19
1647969620000|2022-03-22 17:20:20|33609.8|33538.3|33608.2|33539.4|33610.3|33549.9|33593.2|33537.1|32
1647969630000|2022-03-22 17:20:30|33609.6|33538.7|33608|33538.7|33612.5|33547|33590.2|33534|31
1647969640000|2022-03-22 17:20:40|33608.1|33538.5|33613.4|33524.5|33616.2|33540.6|33607.6|33524.5|26
1647969650000|2022-03-22 17:20:50|33609.8|33526.5|33597.7|33547.7|33612.2|33547.7|33597.7|33520.7|26
1647969660000|2022-03-22 17:21:00|33607|33538.6|33596.6|33546.6|33610.2|33547.7|33596|33525.4|15
1647969670000|2022-03-22 17:21:10|33597.3|33547.3|33610.5|33527.5|33614.1|33547.3|33596|33523.2|20
1647969680000|2022-03-22 17:21:20|33611.5|33530.4|33610.3|33533.7|33614.6|33534.1|33608.8|33527.1|24
1647969690000|2022-03-22 17:21:30|33610.9|33532.8|33617|33534.6|33617|33551.6|33601.6|33526|25
1647969700000|2022-03-22 17:21:40|33600.5|33550.5|33624.3|33529|33626.6|33556.5|33600.5|33526.5|26
1647969710000|2022-03-22 17:21:50|33624.6|33530.4|33624.3|33544.7|33625.8|33545.4|33620.4|33529|27
1647969720000|2022-03-22 17:22:00|33624.2|33544.2|33614.9|33546.6|33625.3|33558.1|33605.6|33544|25
1647969730000|2022-03-22 17:22:10|33615.9|33545.6|33603.2|33553.2|33618.3|33557.8|33603.2|33544.9|28
1647969740000|2022-03-22 17:22:20|33603|33553|33613.2|33542.1|33613.2|33553.9|33599|33542.1|27
1647969750000|2022-03-22 17:22:30|33610.9|33541.3|33619.1|33539.9|33621.5|33565.6|33585.6|33539.3|30
1647969760000|2022-03-22 17:22:40|33620.9|33539.8|33618.8|33542|33621|33542.1|33615.6|33527.5|27
1647969770000|2022-03-22 17:22:50|33618.5|33541.9|33614.6|33564.6|33631.6|33568.9|33614.1|33533.2|28
1647969780000|2022-03-22 17:23:00|33614|33564|33612.9|33562.9|33623.5|33582.2|33600.2|33551.1|34
1647969790000|2022-03-22 17:23:10|33612.7|33562.7|33622.2|33552.3|33624.3|33564.4|33612.4|33552.3|22
1647969800000|2022-03-22 17:23:20|33624.2|33552.2|33596|33576|33624.2|33577.3|33595.3|33552.2|21
1647969810000|2022-03-22 17:23:30|33596.3|33576.3|33594.7|33574.7|33597.6|33577.6|33593.6|33573.6|18
1647969820000|2022-03-22 17:23:40|33594.5|33574.5|33594.1|33574.1|33594.9|33574.9|33593.6|33573.6|20
1647969830000|2022-03-22 17:23:50|33594.2|33574.2|33597.8|33577.8|33597.8|33577.8|33592.4|33572.4|18
1647969840000|2022-03-22 17:24:00|33597.2|33577.2|33595.4|33575.4|33597.2|33577.2|33594.7|33574.7|26
1647969850000|2022-03-22 17:24:10|33595|33575|33594.9|33574.9|33598.2|33578.2|33594.7|33574.7|20
1647969860000|2022-03-22 17:24:20|33595.1|33575.1|33597|33577|33597.3|33577.3|33595.1|33575.1|21
1647969870000|2022-03-22 17:24:30|33597.9|33577.9|33598.3|33578.3|33598.3|33578.3|33593.5|33573.5|24
1647969880000|2022-03-22 17:24:40|33597.5|33577.5|33594.3|33574.3|33597.9|33577.9|33594.3|33574.3|23
1647969890000|2022-03-22 17:24:50|33594|33574|33596.6|33576.6|33599|33579|33594|33574|14
1647969900000|2022-03-22 17:25:00|33597.2|33577.2|33594.5|33574.5|33597.2|33577.2|33589|33569|25
1647969910000|2022-03-22 17:25:10|33593.5|33573.5|33592.5|33572.5|33595|33575|33589.9|33569.9|24
1647969920000|2022-03-22 17:25:20|33592.3|33572.3|33590.8|33570.8|33594.8|33574.8|33590.8|33570.8|26
1647969930000|2022-03-22 17:25:30|33590.7|33570.7|33591.6|33571.6|33593.4|33573.4|33590.7|33570.7|25
1647969940000|2022-03-22 17:25:40|33590.1|33570.1|33589.4|33569.4|33590.9|33570.9|33588.8|33568.8|16
1647969950000|2022-03-22 17:25:50|33589.8|33569.8|33591.6|33571.6|33593.6|33573.6|33589.8|33569.8|19
1647969960000|2022-03-22 17:26:00|33591.8|33571.8|33591.4|33571.4|33593.5|33573.5|33590.7|33570.7|17
1647969970000|2022-03-22 17:26:10|33592.8|33572.8|33593.5|33573.5|33593.5|33573.5|33592.8|33572.8|10
1647969980000|2022-03-22 17:26:20|33593.4|33573.4|33592.3|33572.3|33593.4|33573.4|33592.3|33572.3|20
1647969990000|2022-03-22 17:26:30|33592.9|33572.9|33594.1|33574.1|33594.1|33574.1|33591.5|33571.5|9
1647970000000|2022-03-22 17:26:40|33594.2|33574.2|33594.1|33574.1|33594.3|33574.3|33593.9|33573.9|8
1647970010000|2022-03-22 17:26:50|33594.2|33574.2|33589.7|33569.7|33595.6|33575.6|33589.7|33569.7|16
1647970020000|2022-03-22 17:27:00|33590.4|33570.4|33591.5|33571.5|33592.3|33572.3|33590.4|33570.4|17
1647970030000|2022-03-22 17:27:10|33591.6|33571.6|33593.9|33573.9|33595|33575|33590.6|33570.6|21
1647970040000|2022-03-22 17:27:20|33593.8|33573.8|33594.9|33574.9|33595.4|33575.4|33593.7|33573.7|14
1647970050000|2022-03-22 17:27:30|33595.1|33575.1|33589.7|33569.7|33595.1|33575.1|33589.5|33569.5|22
1647970060000|2022-03-22 17:27:40|33589.6|33569.6|33589.7|33569.7|33592.8|33572.8|33589.6|33569.6|19
1647970070000|2022-03-22 17:27:50|33590.1|33570.1|33590|33570|33590.2|33570.2|33589.3|33569.3|11
1647970080000|2022-03-22 17:28:00|33631.2|33554.8|33598.3|33578.3|33631.2|33578.9|33597.4|33553|16
1647970090000|2022-03-22 17:28:10|33598.7|33578.7|33614.7|33564.7|33626.8|33578.7|33598.7|33553.3|22
1647970100000|2022-03-22 17:28:20|33615.2|33565.2|33625.9|33555.7|33625.9|33565.7|33613.3|33555.7|11
1647970110000|2022-03-22 17:28:30|33592.2|33572.2|33591.9|33571.9|33592.2|33572.2|33586.3|33566.3|26
1647970120000|2022-03-22 17:28:40|33591.6|33571.6|33590.9|33570.9|33591.6|33571.6|33588.4|33568.4|19
1647970130000|2022-03-22 17:28:50|33590.6|33570.6|33592.1|33572.1|33593.1|33573.1|33589.3|33569.3|20
1647970140000|2022-03-22 17:29:00|33629.8|33551.8|33625.3|33556.8|33636.5|33565.3|33613.9|33550.4|28
1647970150000|2022-03-22 17:29:10|33615.4|33565.4|33626.8|33556.6|33628.3|33565.8|33613.9|33555.4|22
1647970160000|2022-03-22 17:29:20|33625.6|33556.7|33599.3|33579.3|33625.6|33579.4|33597.4|33556.7|14
1647970170000|2022-03-22 17:29:30|33590.1|33570.1|33592.7|33572.7|33592.7|33572.7|33589.2|33569.2|17
1647970180000|2022-03-22 17:29:40|33594|33574|33593.3|33573.3|33594|33574|33592.9|33572.9|11
1647970190000|2022-03-22 17:29:50|33593.4|33573.4|33596.2|33576.2|33596.2|33576.2|33591.4|33571.4|19
1647970200000|2022-03-22 17:30:00|33603.5|33583.5|33615.6|33565.6|33633.5|33583.5|33602.9|33555.7|26
1647970210000|2022-03-22 17:30:10|33615.9|33565.9|33613.8|33563.8|33627.8|33565.9|33612.6|33553.9|31
1647970220000|2022-03-22 17:30:20|33612.9|33562.9|33613.6|33563.6|33624.5|33563.8|33612.8|33552.8|23
1647970230000|2022-03-22 17:30:30|33589.7|33569.7|33589.3|33569.3|33590.1|33570.1|33589.2|33569.2|10
1647970240000|2022-03-22 17:30:40|33589|33569|33590.5|33570.5|33591.9|33571.9|33587.5|33567.5|24
1647970250000|2022-03-22 17:30:50|33590.9|33570.9|33589.2|33569.2|33591|33571|33587.9|33567.9|16
1647970260000|2022-03-22 17:31:00|33588.8|33568.8|33592.2|33572.2|33593.7|33573.7|33588.2|33568.2|23
1647970270000|2022-03-22 17:31:10|33592.9|33572.9|33590.3|33570.3|33593.2|33573.2|33590.3|33570.3|18
1647970280000|2022-03-22 17:31:20|33589.4|33569.4|33590.1|33570.1|33593.8|33573.8|33588.9|33568.9|23
1647970290000|2022-03-22 17:31:30|33590.3|33570.3|33593.9|33573.9|33596.3|33576.3|33590.2|33570.2|24
1647970300000|2022-03-22 17:31:40|33593.7|33573.7|33593.8|33573.8|33594.5|33574.5|33591|33571|23
1647970310000|2022-03-22 17:31:50|33593|33573|33592.6|33572.6|33595|33575|33590.1|33570.1|21
1647970320000|2022-03-22 17:32:00|33592.7|33572.7|33591.1|33571.1|33592.8|33572.8|33589.9|33569.9|19
1647970330000|2022-03-22 17:32:10|33590.4|33570.4|33594.4|33574.4|33599.8|33579.8|33590.4|33570.4|22
1647970340000|2022-03-22 17:32:20|33594.8|33574.8|33593.5|33573.5|33594.8|33574.8|33592.9|33572.9|21
1647970350000|2022-03-22 17:32:30|33593.7|33573.7|33593|33573|33594.1|33574.1|33592.9|33572.9|13
1647970360000|2022-03-22 17:32:40|33593.5|33573.5|33593|33573|33593.7|33573.7|33592.9|33572.9|12
1647970370000|2022-03-22 17:32:50|33593.6|33573.6|33597.2|33577.2|33597.3|33577.3|33593.6|33573.6|7
1647970380000|2022-03-22 17:33:00|33635.7|33563.8|33632.8|33554.3|33636.8|33567.2|33614.1|33554.2|23
1647970390000|2022-03-22 17:33:10|33631.6|33555|33630.4|33556.7|33633.6|33556.9|33627.1|33555|21
1647970400000|2022-03-22 17:33:20|33631.9|33556|33615.9|33565.9|33634.2|33566.7|33615.1|33555.4|19
1647970410000|2022-03-22 17:33:30|33591.8|33571.8|33593|33573|33593.5|33573.5|33591.5|33571.5|15
1647970420000|2022-03-22 17:33:40|33592.9|33572.9|33593.8|33573.8|33593.9|33573.9|33592.9|33572.9|8
1647970430000|2022-03-22 17:33:50|33593.1|33573.1|33592.2|33572.2|33595.1|33575.1|33591.3|33571.3|17
1647970440000|2022-03-22 17:34:00|33592.4|33572.4|33593.1|33573.1|33593.6|33573.6|33592.3|33572.3|19
1647970450000|2022-03-22 17:34:10|33593.4|33573.4|33592|33572|33593.4|33573.4|33591.6|33571.6|17
1647970460000|2022-03-22 17:34:20|33591.8|33571.8|33592.1|33572.1|33592.5|33572.5|33591.6|33571.6|11
1647970470000|2022-03-22 17:34:30|33592.2|33572.2|33590.9|33570.9|33593.2|33573.2|33590.7|33570.7|13
1647970480000|2022-03-22 17:34:40|33589.5|33569.5|33591.9|33571.9|33593.3|33573.3|33589.5|33569.5|18
1647970490000|2022-03-22 17:34:50|33594.2|33574.2|33594.6|33574.6|33594.6|33574.6|33591.9|33571.9|20
1647970500000|2022-03-22 17:35:00|33594|33574|33624.1|33555.7|33630.5|33581.1|33592|33554.8|27
1647970510000|2022-03-22 17:35:10|33614.9|33564.9|33599.1|33579.1|33625.9|33581.6|33598.7|33556.3|17
1647970520000|2022-03-22 17:35:20|33623.8|33555.1|33627.5|33553.9|33632.6|33564.7|33613.7|33551|24
1647970530000|2022-03-22 17:35:30|33628.6|33553.3|33614.6|33564.6|33628.6|33565.6|33611.9|33552.1|25
1647970540000|2022-03-22 17:35:40|33615.2|33565.2|33614.8|33564.8|33615.8|33565.8|33613.3|33563.3|25
1647970550000|2022-03-22 17:35:50|33615.6|33565.6|33613.3|33563.3|33625.1|33566.5|33612.9|33555.4|17
1647970560000|2022-03-22 17:36:00|33613.2|33563.2|33588.6|33568.6|33613.2|33571|33588|33562.6|21
1647970570000|2022-03-22 17:36:10|33588.9|33568.9|33591.9|33571.9|33592.5|33572.5|33588.5|33568.5|17
1647970580000|2022-03-22 17:36:20|33590.8|33570.8|33591.2|33571.2|33594.3|33574.3|33587.8|33567.8|20
1647970590000|2022-03-22 17:36:30|33590.8|33570.8|33591.9|33571.9|33592.2|33572.2|33589.8|33569.8|27
1647970600000|2022-03-22 17:36:40|33592.3|33572.3|33594.1|33574.1|33594.3|33574.3|33591|33571|18
1647970610000|2022-03-22 17:36:50|33593.7|33573.7|33593|33573|33594.2|33574.2|33592.6|33572.6|17
1647970620000|2022-03-22 17:37:00|33592.9|33572.9|33591.8|33571.8|33593.1|33573.1|33591.4|33571.4|15
1647970630000|2022-03-22 17:37:10|33592.3|33572.3|33616.6|33566.6|33630.7|33579.1|33591.5|33554.1|18
1647970640000|2022-03-22 17:37:20|33629.9|33557.1|33599.8|33579.8|33629.9|33580.6|33599.6|33557.1|13
1647970650000|2022-03-22 17:37:30|33599.6|33579.6|33600|33580|33600.2|33580.2|33598.7|33578.7|18
1647970660000|2022-03-22 17:37:40|33599.8|33579.8|33594.5|33574.5|33600.5|33580.5|33594.5|33574.5|13
1647970670000|2022-03-22 17:37:50|33594.7|33574.7|33594.8|33574.8|33597.6|33577.6|33591.9|33571.9|24
1647970680000|2022-03-22 17:38:00|33593.9|33573.9|33594.5|33574.5|33597.6|33577.6|33592.6|33572.6|18
1647970690000|2022-03-22 17:38:10|33594.6|33574.6|33594.8|33574.8|33595.3|33575.3|33593.1|33573.1|14
1647970700000|2022-03-22 17:38:20|33595|33575|33598.8|33578.8|33603|33583|33595|33575|19
1647970710000|2022-03-22 17:38:30|33599|33579|33631.9|33557|33639.5|33579.1|33598.1|33554.8|15
1647970720000|2022-03-22 17:38:40|33629.8|33557.7|33617|33567|33633.4|33567.9|33616|33555.6|19
1647970730000|2022-03-22 17:38:50|33628.8|33558.5|33596.2|33576.2|33628.8|33576.6|33595.8|33558.5|8
1647970740000|2022-03-22 17:39:00|33596.1|33576.1|33594.4|33574.4|33596.1|33576.1|33593.2|33573.2|25
1647970750000|2022-03-22 17:39:10|33592.8|33572.8|33595.6|33575.6|33598.1|33578.1|33592.6|33572.6|26
1647970760000|2022-03-22 17:39:20|33595.3|33575.3|33595.9|33575.9|33596|33576|33595|33575|17
1647970770000|2022-03-22 17:39:30|33595.6|33575.6|33594.3|33574.3|33596.2|33576.2|33594.2|33574.2|11
1647970780000|2022-03-22 17:39:40|33594.4|33574.4|33633.6|33562.5|33633.6|33578.9|33594.4|33561.3|30
1647970790000|2022-03-22 17:39:50|33621.5|33571.5|33620.3|33570.3|33639.9|33572.6|33619.9|33560.2|27
1647970800000|2022-03-22 17:40:00|33620.5|33570.5|33630|33561.6|33634.9|33570.5|33618.1|33560.2|24
1647970810000|2022-03-22 17:40:10|33631.4|33561.3|33599.1|33579.1|33631.4|33579.4|33599|33561.3|23
1647970820000|2022-03-22 17:40:20|33598.9|33578.9|33600.6|33580.6|33601.4|33581.4|33598.9|33578.9|14
1647970830000|2022-03-22 17:40:30|33600.5|33580.5|33599|33579|33600.5|33580.5|33598.7|33578.7|23
1647970840000|2022-03-22 17:40:40|33598.9|33578.9|33604.3|33584.3|33604.3|33584.3|33598.1|33578.1|18
1647970850000|2022-03-22 17:40:50|33602.3|33582.3|33600.6|33580.6|33603|33583|33598.5|33578.5|17
1647970860000|2022-03-22 17:41:00|33600.9|33580.9|33628.9|33558.4|33633.5|33583.4|33596.5|33557.4|31
1647970870000|2022-03-22 17:41:10|33617.1|33567.1|33628.5|33558.4|33631.3|33567.1|33615.1|33556.4|23
1647970880000|2022-03-22 17:41:20|33630.3|33557.9|33630.8|33558.2|33632.5|33567.8|33617.2|33556.2|16
1647970890000|2022-03-22 17:41:30|33630.4|33557.8|33596|33576|33634.5|33577.1|33595|33555.8|20
1647970900000|2022-03-22 17:41:40|33596.1|33576.1|33596.2|33576.2|33597.5|33577.5|33594|33574|20
1647970910000|2022-03-22 17:41:50|33596.3|33576.3|33598|33578|33598.3|33578.3|33595.7|33575.7|20
1647970920000|2022-03-22 17:42:00|33598.6|33578.6|33597.7|33577.7|33599.8|33579.8|33596.3|33576.3|18
1647970930000|2022-03-22 17:42:10|33597.9|33577.9|33597.4|33577.4|33597.9|33577.9|33596.2|33576.2|14
1647970940000|2022-03-22 17:42:20|33595.7|33575.7|33593.9|33573.9|33597|33577|33593.9|33573.9|16
1647970950000|2022-03-22 17:42:30|33596.3|33576.3|33597.5|33577.5|33597.7|33577.7|33595.3|33575.3|10
1647970960000|2022-03-22 17:42:40|33597.2|33577.2|33638.5|33566.9|33653.7|33589.7|33597.2|33557.4|19
1647970970000|2022-03-22 17:42:50|33626.5|33576.5|33629.9|33579.9|33639.7|33596.2|33607.5|33570.5|21
1647970980000|2022-03-22 17:43:00|33629.2|33579.2|33614.1|33594.1|33629.2|33595.1|33613|33577.6|19
1647970990000|2022-03-22 17:43:10|33613.6|33593.6|33608|33588|33615.6|33595.6|33606|33586|19
1647971000000|2022-03-22 17:43:20|33607.6|33587.6|33628.8|33578.8|33643.8|33587.6|33607.6|33568.6|15
1647971010000|2022-03-22 17:43:30|33641.6|33569.1|33629.9|33579.9|33641.6|33581.4|33628.7|33569.1|21
1647971020000|2022-03-22 17:43:40|33629.6|33579.6|33641.2|33572.3|33647|33601.8|33618.6|33569.7|21
1647971030000|2022-03-22 17:43:50|33638.2|33569.9|33630.5|33580.5|33641.7|33581.6|33629|33567.7|23
1647971040000|2022-03-22 17:44:00|33630.6|33580.6|33629.9|33579.9|33631.7|33581.7|33629.8|33579.8|22
1647971050000|2022-03-22 17:44:10|33631|33581|33607.3|33587.3|33640.4|33590.7|33607.3|33572.2|18
1647971060000|2022-03-22 17:44:20|33606.5|33586.5|33607.4|33587.4|33607.5|33587.5|33606.5|33586.5|17
1647971070000|2022-03-22 17:44:30|33607.5|33587.5|33605.1|33585.1|33613|33593|33605.1|33585.1|17
1647971080000|2022-03-22 17:44:40|33605.7|33585.7|33609.8|33589.8|33614.3|33594.3|33605.3|33585.3|21
1647971090000|2022-03-22 17:44:50|33605.1|33585.1|33606|33586|33609.8|33589.8|33605.1|33585.1|16
1647971100000|2022-03-22 17:45:00|33605.1|33585.1|33615.9|33595.9|33650.4|33596.3|33605.1|33567.5|26
1647971110000|2022-03-22 17:45:10|33642.2|33571.7|33617|33597|33645.4|33597.5|33614.1|33570.8|21
1647971120000|2022-03-22 17:45:20|33616.7|33596.7|33632.9|33582.9|33642.6|33597.9|33616.5|33573.8|18
1647971130000|2022-03-22 17:45:30|33631.5|33581.5|33613.5|33593.5|33641.8|33593.5|33610.7|33573.6|16
1647971140000|2022-03-22 17:45:40|33612.8|33592.8|33609.2|33589.2|33612.8|33592.8|33608.9|33588.9|13
1647971150000|2022-03-22 17:45:50|33609.5|33589.5|33609|33589|33609.6|33589.6|33608.5|33588.5|8
1647971160000|2022-03-22 17:46:00|33609.1|33589.1|33609.6|33589.6|33611.6|33591.6|33608.4|33588.4|18
1647971170000|2022-03-22 17:46:10|33609.5|33589.5|33610.5|33590.5|33611.5|33591.5|33607.4|33587.4|11
1647971180000|2022-03-22 17:46:20|33610.4|33590.4|33611.3|33591.3|33613.2|33593.2|33609.9|33589.9|13
1647971190000|2022-03-22 17:46:30|33610.8|33590.8|33608.9|33588.9|33610.8|33590.8|33608.2|33588.2|21
1647971200000|2022-03-22 17:46:40|33611.8|33591.8|33606.4|33586.4|33612.9|33592.9|33605.4|33585.4|14
1647971210000|2022-03-22 17:46:50|33606.2|33586.2|33609.9|33589.9|33612.2|33592.2|33605.3|33585.3|14
1647971220000|2022-03-22 17:47:00|33644.3|33575.1|33645.8|33573.7|33648|33584.5|33633.5|33572.6|11
1647971230000|2022-03-22 17:47:10|33648|33572.6|33618.5|33598.5|33648|33600.7|33617.4|33572.6|12
1647971240000|2022-03-22 17:47:20|33618|33598|33618|33598|33620.5|33600.5|33616.8|33596.8|21
1647971250000|2022-03-22 17:47:30|33611.2|33591.2|33636.1|33586.1|33658.4|33592.2|33610.9|33570.8|21
1647971260000|2022-03-22 17:47:40|33646.9|33577.1|33635.2|33585.2|33654.7|33587.2|33635.2|33574.4|15
1647971270000|2022-03-22 17:47:50|33619.7|33599.7|33635.2|33585.2|33644.8|33599.7|33619.5|33575.2|15
1647971280000|2022-03-22 17:48:00|33634.2|33584.2|33613.2|33593.2|33634.8|33593.4|33610.5|33584.2|15
1647971290000|2022-03-22 17:48:10|33613|33593|33613.2|33593.2|33614.2|33594.2|33612.3|33592.3|14
1647971300000|2022-03-22 17:48:20|33613.1|33593.1|33613|33593|33613.1|33593.1|33611.4|33591.4|15
1647971310000|2022-03-22 17:48:30|33613.2|33593.2|33612.6|33592.6|33613.3|33593.3|33612.4|33592.4|11
1647971320000|2022-03-22 17:48:40|33612.4|33592.4|33612.4|33592.4|33612.5|33592.5|33612|33592|6
1647971330000|2022-03-22 17:48:50|33612.8|33592.8|33613.5|33593.5|33613.7|33593.7|33612.6|33592.6|5
1647971340000|2022-03-22 17:49:00|33612.4|33592.4|33610.6|33590.6|33612.7|33592.7|33609.5|33589.5|10
1647971350000|2022-03-22 17:49:10|33612.2|33592.2|33611.5|33591.5|33612.2|33592.2|33610.2|33590.2|9
1647971360000|2022-03-22 17:49:20|33611.3|33591.3|33612.2|33592.2|33612.2|33592.2|33611|33591|13
1647971370000|2022-03-22 17:49:30|33612.4|33592.4|33613.9|33593.9|33613.9|33593.9|33612|33592|21
1647971380000|2022-03-22 17:49:40|33614.1|33594.1|33612.6|33592.6|33614.1|33594.1|33611.8|33591.8|14
1647971390000|2022-03-22 17:49:50|33612.4|33592.4|33612.8|33592.8|33614.7|33594.7|33612.3|33592.3|14
1647971400000|2022-03-22 17:50:00|33613.6|33593.6|33612.8|33592.8|33613.6|33593.6|33612.7|33592.7|10
1647971410000|2022-03-22 17:50:10|33612.1|33592.1|33613|33593|33613.2|33593.2|33612.1|33592.1|9
1647971420000|2022-03-22 17:50:20|33613.5|33593.5|33611.6|33591.6|33613.9|33593.9|33611.5|33591.5|10
1647971430000|2022-03-22 17:50:30|33611.9|33591.9|33611.9|33591.9|33614|33594|33611.2|33591.2|12
1647971440000|2022-03-22 17:50:40|33642.4|33561.9|33638.7|33565.8|33643.2|33577.2|33626.2|33561.1|10
1647971450000|2022-03-22 17:50:50|33640.2|33564.1|33626.2|33576.2|33640.2|33576.5|33626.2|33564.1|8
1647971460000|2022-03-22 17:51:00|33636.5|33566.8|33626.4|33576.4|33638.3|33576.6|33626.3|33565.4|12
1647971470000|2022-03-22 17:51:10|33611.9|33591.9|33612|33592|33612.4|33592.4|33611.4|33591.4|7
1647971480000|2022-03-22 17:51:20|33610.3|33590.3|33613|33593|33613|33593|33610.3|33590.3|7
1647971490000|2022-03-22 17:51:30|33612.7|33592.7|33613.3|33593.3|33614.8|33594.8|33610.7|33590.7|5
1647971500000|2022-03-22 17:51:40|33614|33594|33611.5|33591.5|33614|33594|33610.9|33590.9|12
1647971510000|2022-03-22 17:51:50|33611.2|33591.2|33612.3|33592.3|33612.3|33592.3|33611.2|33591.2|13
1647971520000|2022-03-22 17:52:00|33611.3|33591.3|33612|33592|33612.3|33592.3|33611.3|33591.3|7
1647971530000|2022-03-22 17:52:10|33611.9|33591.9|33612.1|33592.1|33612.5|33592.5|33611.3|33591.3|11
1647971540000|2022-03-22 17:52:20|33612.5|33592.5|33612|33592|33612.5|33592.5|33610.9|33590.9|13
1647971550000|2022-03-22 17:52:30|33610.9|33590.9|33611.5|33591.5|33612.4|33592.4|33610.9|33590.9|12
1647971560000|2022-03-22 17:52:40|33611.7|33591.7|33611.4|33591.4|33611.9|33591.9|33611.1|33591.1|10
1647971570000|2022-03-22 17:52:50|33611.5|33591.5|33613.1|33593.1|33614.2|33594.2|33611.5|33591.5|17
1647971580000|2022-03-22 17:53:00|33612.5|33592.5|33639.5|33563.3|33642.6|33592.5|33612.5|33561.1|14
1647971590000|2022-03-22 17:53:10|33635.4|33563.4|33627|33577|33638.1|33577|33625.2|33563|20
1647971600000|2022-03-22 17:53:20|33626.9|33576.9|33628|33578|33639.7|33580.8|33626.9|33568.2|19
1647971610000|2022-03-22 17:53:30|33628.1|33578.1|33612.1|33592.1|33628.1|33593.1|33611.1|33578.1|20
1647971620000|2022-03-22 17:53:40|33611.9|33591.9|33611.6|33591.6|33612.3|33592.3|33610.9|33590.9|11
1647971630000|2022-03-22 17:53:50|33611.1|33591.1|33616.8|33596.8|33618.7|33598.7|33610.8|33590.8|17
1647971640000|2022-03-22 17:54:00|33616.4|33596.4|33614.6|33594.6|33617.3|33597.3|33614.6|33594.6|11
1647971650000|2022-03-22 17:54:10|33612.2|33592.2|33613.3|33593.3|33617|33597|33612.2|33592.2|13
1647971660000|2022-03-22 17:54:20|33613.1|33593.1|33620.2|33600.2|33620.2|33600.2|33613|33593|12
1647971670000|2022-03-22 17:54:30|33617.9|33597.9|33610.4|33590.4|33617.9|33597.9|33606|33586|16
1647971680000|2022-03-22 17:54:40|33611.9|33591.9|33636.6|33561.1|33642.4|33591.9|33611.9|33555.1|23
1647971690000|2022-03-22 17:54:50|33636.7|33563.5|33637|33561.6|33639.4|33565.4|33633.1|33559.4|26
1647971700000|2022-03-22 17:55:00|33637.3|33561.3|33626.1|33576.1|33637.8|33577.1|33624.1|33560.8|22
1647971710000|2022-03-22 17:55:10|33612.6|33592.6|33608.1|33588.1|33612.6|33592.6|33600.4|33580.4|20
1647971720000|2022-03-22 17:55:20|33608.2|33588.2|33607.5|33587.5|33608.2|33588.2|33602.7|33582.7|13
1647971730000|2022-03-22 17:55:30|33606.6|33586.6|33607.5|33587.5|33608.7|33588.7|33604.9|33584.9|15
1647971740000|2022-03-22 17:55:40|33607.7|33587.7|33610.3|33590.3|33611|33591|33602.6|33582.6|9
1647971750000|2022-03-22 17:55:50|33610.2|33590.2|33635.2|33555.1|33642|33596|33608.8|33552.1|24
1647971760000|2022-03-22 17:56:00|33630.6|33558.8|33621.2|33571.2|33640.6|33576.8|33620.7|33556.5|33
1647971770000|2022-03-22 17:56:10|33620.9|33570.9|33622.2|33572.2|33634.5|33572.2|33620.4|33557.8|16
1647971780000|2022-03-22 17:56:20|33623|33573|33636.3|33555.7|33638.7|33573|33621|33555.7|12
1647971790000|2022-03-22 17:56:30|33631.8|33562.3|33640.7|33550.6|33640.8|33571.2|33621.2|33550.6|13
1647971800000|2022-03-22 17:56:40|33630.2|33561.8|33621.3|33571.3|33631.6|33572.5|33620.8|33559.7|24
1647971810000|2022-03-22 17:56:50|33621.7|33571.7|33624|33574|33639|33591.5|33608.6|33561.4|22
1647971820000|2022-03-22 17:57:00|33638.9|33560.4|33609.6|33589.6|33639.9|33590.2|33601|33560.4|26
1647971830000|2022-03-22 17:57:10|33609.8|33589.8|33614.2|33594.2|33636.3|33594.2|33609.8|33563.3|26
1647971840000|2022-03-22 17:57:20|33615.1|33595.1|33606.1|33586.1|33615.5|33595.5|33606.1|33586.1|18
1647971850000|2022-03-22 17:57:30|33631.8|33561.6|33608.5|33588.5|33632.8|33588.7|33605.6|33561.4|25
1647971860000|2022-03-22 17:57:40|33608.8|33588.8|33608.4|33588.4|33608.9|33588.9|33607.3|33587.3|19
1647971870000|2022-03-22 17:57:50|33608.7|33588.7|33607.4|33587.4|33608.7|33588.7|33607.2|33587.2|11
1647971880000|2022-03-22 17:58:00|33606|33586|33606.7|33586.7|33611|33591|33604.7|33584.7|20
1647971890000|2022-03-22 17:58:10|33602.1|33582.1|33607.7|33587.7|33608.5|33588.5|33602.1|33582.1|23
1647971900000|2022-03-22 17:58:20|33607.5|33587.5|33601.9|33581.9|33640.5|33589.3|33597.6|33561.2|21
1647971910000|2022-03-22 17:58:30|33602.5|33582.5|33611.2|33591.2|33611.2|33591.2|33599.4|33579.4|20
1647971920000|2022-03-22 17:58:40|33610.6|33590.6|33611.4|33591.4|33611.5|33591.5|33610.3|33590.3|15
1647971930000|2022-03-22 17:58:50|33611.2|33591.2|33611.3|33591.3|33611.5|33591.5|33611.2|33591.2|5
1647971940000|2022-03-22 17:59:00|33637|33566.1|33611.5|33591.5|33637|33591.5|33611.5|33566.1|9
1647971950000|2022-03-22 17:59:10|33611.9|33591.9|33610|33590|33611.9|33591.9|33608.1|33588.1|15
1647971960000|2022-03-22 17:59:20|33610.6|33590.6|33608.8|33588.8|33610.6|33590.6|33608.3|33588.3|16
1647971970000|2022-03-22 17:59:30|33609|33589|33609.1|33589.1|33609.5|33589.5|33608|33588|12
1647971980000|2022-03-22 17:59:40|33609.6|33589.6|33610.6|33590.6|33610.6|33590.6|33609.6|33589.6|8
1647971990000|2022-03-22 17:59:50|33610.4|33590.4|33608.8|33588.8|33610.4|33590.4|33608.3|33588.3|19
1647972000000|2022-03-22 18:00:00|33608.9|33588.9|33610|33590|33611.1|33591.1|33607.5|33587.5|21
1647972010000|2022-03-22 18:00:10|33609.7|33589.7|33608.9|33588.9|33611.6|33591.6|33608.7|33588.7|25
1647972020000|2022-03-22 18:00:20|33609.9|33589.9|33610|33590|33610.4|33590.4|33608.8|33588.8|18
1647972030000|2022-03-22 18:00:30|33610.5|33590.5|33608.9|33588.9|33610.6|33590.6|33608.9|33588.9|18
1647972040000|2022-03-22 18:00:40|33609.5|33589.5|33609.6|33589.6|33610.8|33590.8|33607.9|33587.9|14
1647972050000|2022-03-22 18:00:50|33610|33590|33610.5|33590.5|33610.5|33590.5|33608.4|33588.4|17
1647972060000|2022-03-22 18:01:00|33602|33582|33626.4|33576.4|33638.8|33591.8|33601.6|33565|22
1647972070000|2022-03-22 18:01:10|33626.3|33576.3|33605|33585|33637.5|33592.3|33603.8|33566.4|21
1647972080000|2022-03-22 18:01:20|33604.6|33584.6|33611.6|33591.6|33611.6|33591.6|33604.6|33584.6|18
1647972090000|2022-03-22 18:01:30|33608.8|33588.8|33606.7|33586.7|33609.5|33589.5|33605.3|33585.3|26
1647972100000|2022-03-22 18:01:40|33608.1|33588.1|33606.7|33586.7|33609.1|33589.1|33605.8|33585.8|22
1647972110000|2022-03-22 18:01:50|33606.9|33586.9|33606.3|33586.3|33607.4|33587.4|33606.1|33586.1|14
1647972120000|2022-03-22 18:02:00|33605.9|33585.9|33610|33590|33610.4|33590.4|33605.9|33585.9|16
1647972130000|2022-03-22 18:02:10|33608.1|33588.1|33607|33587|33609.3|33589.3|33605.1|33585.1|13
1647972140000|2022-03-22 18:02:20|33605.5|33585.5|33607.3|33587.3|33607.3|33587.3|33605.5|33585.5|12
1647972150000|2022-03-22 18:02:30|33607.8|33587.8|33609.2|33589.2|33610.1|33590.1|33606.7|33586.7|11
1647972160000|2022-03-22 18:02:40|33609.3|33589.3|33606.6|33586.6|33609.3|33589.3|33606.5|33586.5|7
1647972170000|2022-03-22 18:02:50|33606.3|33586.3|33608.3|33588.3|33611.2|33591.2|33606.2|33586.2|20
1647972180000|2022-03-22 18:03:00|33607.9|33587.9|33607.7|33587.7|33608.2|33588.2|33606.2|33586.2|21
1647972190000|2022-03-22 18:03:10|33607.3|33587.3|33608.8|33588.8|33608.8|33588.8|33605.6|33585.6|17
1647972200000|2022-03-22 18:03:20|33608.1|33588.1|33609.1|33589.1|33610|33590|33608.1|33588.1|14
1647972210000|2022-03-22 18:03:30|33608.7|33588.7|33639.1|33565.3|33639.1|33594.1|33606.7|33562.3|20
1647972220000|2022-03-22 18:03:40|33640.3|33562.8|33637.5|33568.6|33640.3|33592.1|33610.6|33562.8|13
1647972230000|2022-03-22 18:03:50|33637.8|33568|33623.9|33573.9|33639|33577.5|33623.6|33565.2|15
1647972240000|2022-03-22 18:04:00|33623.7|33573.7|33609.4|33589.4|33624.7|33589.9|33608.4|33573.7|13
1647972250000|2022-03-22 18:04:10|33609.8|33589.8|33609|33589|33610|33590|33609|33589|11
1647972260000|2022-03-22 18:04:20|33608.9|33588.9|33608.7|33588.7|33610.1|33590.1|33608.3|33588.3|11
1647972270000|2022-03-22 18:04:30|33607.3|33587.3|33610.5|33590.5|33611|33591|33607.3|33587.3|16
1647972280000|2022-03-22 18:04:40|33610.4|33590.4|33610.9|33590.9|33611.5|33591.5|33610.4|33590.4|15
1647972290000|2022-03-22 18:04:50|33611|33591|33612.7|33592.7|33613.3|33593.3|33607.1|33587.1|16
1647972300000|2022-03-22 18:05:00|33612.5|33592.5|33609.8|33589.8|33612.5|33592.5|33608.3|33588.3|24
1647972310000|2022-03-22 18:05:10|33609.7|33589.7|33604.7|33584.7|33609.8|33589.8|33604.7|33584.7|16
1647972320000|2022-03-22 18:05:20|33604.4|33584.4|33621.9|33571.9|33635.7|33591.4|33604.4|33565.6|22
1647972330000|2022-03-22 18:05:30|33622.5|33572.5|33635.1|33566.6|33637.4|33575.6|33622.5|33562.9|20
1647972340000|2022-03-22 18:05:40|33625.8|33575.8|33608.7|33588.7|33634.3|33590.6|33608.6|33566|15
1647972350000|2022-03-22 18:05:50|33611.1|33591.1|33639.8|33562.8|33645.4|33596.5|33611.1|33562.6|25
1647972360000|2022-03-22 18:06:00|33641|33561.5|33642.7|33568.4|33644.1|33579|33627.1|33561.5|25
1647972370000|2022-03-22 18:06:10|33631.9|33581.9|33630.2|33580.2|33632.1|33582.1|33629.4|33579.4|24
1647972380000|2022-03-22 18:06:20|33609.3|33589.3|33610.4|33590.4|33610.7|33590.7|33609.2|33589.2|12
1647972390000|2022-03-22 18:06:30|33610.6|33590.6|33609.5|33589.5|33615.4|33595.4|33608.8|33588.8|15
1647972400000|2022-03-22 18:06:40|33609.7|33589.7|33608.6|33588.6|33609.7|33589.7|33607.7|33587.7|24
1647972410000|2022-03-22 18:06:50|33609.9|33589.9|33611.6|33591.6|33612|33592|33609.9|33589.9|12
1647972420000|2022-03-22 18:07:00|33610.9|33590.9|33610.5|33590.5|33611|33591|33609.3|33589.3|13
1647972430000|2022-03-22 18:07:10|33610.1|33590.1|33610.3|33590.3|33610.6|33590.6|33609.6|33589.6|13
1647972440000|2022-03-22 18:07:20|33611.2|33591.2|33611|33591|33611.8|33591.8|33610.9|33590.9|11
1647972450000|2022-03-22 18:07:30|33611.1|33591.1|33611.1|33591.1|33611.6|33591.6|33611|33591|7
1647972460000|2022-03-22 18:07:40|33611|33591|33624.8|33574.8|33637.8|33591.9|33602.1|33553.1|21
1647972470000|2022-03-22 18:07:50|33616.9|33566.9|33597.4|33577.4|33629|33581.5|33597|33551.9|25
1647972480000|2022-03-22 18:08:00|33612.3|33562.3|33599.2|33579.2|33626.8|33580.5|33598.7|33552.8|26
1647972490000|2022-03-22 18:08:10|33598.3|33578.3|33601.3|33581.3|33602.6|33582.6|33598.3|33578.3|21
1647972500000|2022-03-22 18:08:20|33601.2|33581.2|33600.1|33580.1|33601.2|33581.2|33599|33579|23
1647972510000|2022-03-22 18:08:30|33600|33580|33593.1|33573.1|33600.1|33580.1|33593.1|33573.1|23
1647972520000|2022-03-22 18:08:40|33593.3|33573.3|33594.5|33574.5|33598.5|33578.5|33593.3|33573.3|21
1647972530000|2022-03-22 18:08:50|33594.7|33574.7|33589.3|33569.3|33597.4|33577.4|33588.4|33568.4|12
1647972540000|2022-03-22 18:09:00|33589.6|33569.6|33595|33575|33622.1|33579.8|33589.6|33551.4|18
1647972550000|2022-03-22 18:09:10|33595.6|33575.6|33610.9|33560.9|33619.6|33576.2|33594.5|33546.5|18
1647972560000|2022-03-22 18:09:20|33620.1|33550.4|33598.2|33578.2|33620.1|33579.7|33594.9|33550.4|8
1647972570000|2022-03-22 18:09:30|33597.9|33577.9|33592.1|33572.1|33597.9|33577.9|33592.1|33572.1|14
1647972580000|2022-03-22 18:09:40|33589.5|33569.5|33589.6|33569.6|33590.9|33570.9|33589.1|33569.1|19
1647972590000|2022-03-22 18:09:50|33589.2|33569.2|33593.8|33573.8|33599.9|33579.9|33589.2|33569.2|16
1647972600000|2022-03-22 18:10:00|33597.3|33577.3|33610.4|33560.4|33622.9|33577.3|33595.5|33547.7|17
1647972610000|2022-03-22 18:10:10|33610.3|33560.3|33611.4|33561.4|33621.5|33563.6|33610.3|33547.9|16
1647972620000|2022-03-22 18:10:20|33611.7|33561.7|33597.4|33577.4|33611.7|33578.2|33596.9|33561.2|15
1647972630000|2022-03-22 18:10:30|33594.4|33574.4|33593.1|33573.1|33594.4|33574.4|33592.6|33572.6|8
1647972640000|2022-03-22 18:10:40|33593.7|33573.7|33588.7|33568.7|33593.7|33573.7|33587.9|33567.9|10
1647972650000|2022-03-22 18:10:50|33589.4|33569.4|33587.7|33567.7|33600.4|33580.4|33587.7|33567.7|14
1647972660000|2022-03-22 18:11:00|33587.9|33567.9|33589.9|33569.9|33589.9|33569.9|33587.9|33567.9|24
1647972670000|2022-03-22 18:11:10|33591.8|33571.8|33590.9|33570.9|33600|33580|33590.9|33570.9|15
1647972680000|2022-03-22 18:11:20|33591.9|33571.9|33592.8|33572.8|33594.2|33574.2|33591.9|33571.9|15
1647972690000|2022-03-22 18:11:30|33589.4|33569.4|33593.9|33573.9|33596.5|33576.5|33588.8|33568.8|9
1647972700000|2022-03-22 18:11:40|33593.4|33573.4|33590.9|33570.9|33594.3|33574.3|33590.9|33570.9|9
1647972710000|2022-03-22 18:11:50|33590.5|33570.5|33591.1|33571.1|33602.6|33582.6|33587|33567|9
1647972720000|2022-03-22 18:12:00|33590.2|33570.2|33593.8|33573.8|33597.9|33577.9|33587.9|33567.9|22
1647972730000|2022-03-22 18:12:10|33593.6|33573.6|33590.2|33570.2|33595|33575|33589.9|33569.9|22
1647972740000|2022-03-22 18:12:20|33590|33570|33590.8|33570.8|33591.8|33571.8|33589.2|33569.2|18
1647972750000|2022-03-22 18:12:30|33591|33571|33596.2|33576.2|33597.1|33577.1|33590.2|33570.2|15
1647972760000|2022-03-22 18:12:40|33595.2|33575.2|33589.4|33569.4|33595.2|33575.2|33589.4|33569.4|16
1647972770000|2022-03-22 18:12:50|33590.4|33570.4|33600.5|33580.5|33600.5|33580.5|33588.8|33568.8|24
1647972780000|2022-03-22 18:13:00|33599.1|33579.1|33588.7|33568.7|33599.1|33579.1|33587.2|33567.2|23
1647972790000|2022-03-22 18:13:10|33589.7|33569.7|33592.3|33572.3|33595.8|33575.8|33589.4|33569.4|18
1647972800000|2022-03-22 18:13:20|33595.6|33575.6|33593.9|33573.9|33599.5|33579.5|33590.9|33570.9|25
1647972810000|2022-03-22 18:13:30|33593.2|33573.2|33593.6|33573.6|33596.6|33576.6|33592.7|33572.7|22
1647972820000|2022-03-22 18:13:40|33594.6|33574.6|33591.1|33571.1|33595.6|33575.6|33590.2|33570.2|13
1647972830000|2022-03-22 18:13:50|33590.6|33570.6|33596.8|33576.8|33608.5|33588.5|33589.5|33569.5|15
1647972840000|2022-03-22 18:14:00|33596.9|33576.9|33591.7|33571.7|33597|33577|33589.5|33569.5|17
1647972850000|2022-03-22 18:14:10|33592.6|33572.6|33591|33571|33593.6|33573.6|33590|33570|7
1647972860000|2022-03-22 18:14:20|33591.4|33571.4|33592.5|33572.5|33598.9|33578.9|33587.8|33567.8|26
1647972870000|2022-03-22 18:14:30|33592.8|33572.8|33594.5|33574.5|33597.7|33577.7|33592.8|33572.8|18
1647972880000|2022-03-22 18:14:40|33594|33574|33593.5|33573.5|33595.2|33575.2|33593.2|33573.2|11
1647972890000|2022-03-22 18:14:50|33594.1|33574.1|33591.6|33571.6|33599|33579|33591.1|33571.1|15
1647972900000|2022-03-22 18:15:00|33591.5|33571.5|33592.8|33572.8|33592.8|33572.8|33591.4|33571.4|14
1647972910000|2022-03-22 18:15:10|33604.6|33584.6|33595.3|33575.3|33606.3|33584.6|33591.8|33556.3|14
1647972920000|2022-03-22 18:15:20|33599.3|33579.3|33595.2|33575.2|33600|33580|33592.3|33572.3|24
1647972930000|2022-03-22 18:15:30|33594.6|33574.6|33595.3|33575.3|33596.1|33576.1|33594.5|33574.5|14
1647972940000|2022-03-22 18:15:40|33595.6|33575.6|33593.2|33573.2|33595.6|33575.6|33593.2|33573.2|14
1647972950000|2022-03-22 18:15:50|33592.4|33572.4|33590.4|33570.4|33598.3|33578.3|33590.4|33570.4|18
1647972960000|2022-03-22 18:16:00|33589.9|33569.9|33593.9|33573.9|33595.9|33575.9|33589.9|33569.9|17
1647972970000|2022-03-22 18:16:10|33593.7|33573.7|33611|33561|33611.7|33577.3|33593.7|33561|30
1647972980000|2022-03-22 18:16:20|33611.2|33561.2|33610.8|33560.8|33621.7|33562.2|33610.5|33549.4|24
1647972990000|2022-03-22 18:16:30|33619.9|33551.3|33611|33561|33621.7|33561|33610.3|33548.7|17
1647973000000|2022-03-22 18:16:40|33610.6|33560.6|33594|33574|33610.6|33578.8|33594|33560.1|19
1647973010000|2022-03-22 18:16:50|33592.2|33572.2|33595.6|33575.6|33595.6|33575.6|33592.2|33572.2|16
1647973020000|2022-03-22 18:17:00|33595.5|33575.5|33599|33579|33599.4|33579.4|33595.5|33575.5|15
1647973030000|2022-03-22 18:17:10|33598.2|33578.2|33639.4|33552.8|33639.4|33587.1|33593.2|33550|23
1647973040000|2022-03-22 18:17:20|33640.1|33551|33634.4|33564.4|33642.6|33574.6|33623.9|33549.4|27
1647973050000|2022-03-22 18:17:30|33634.3|33574.6|33622|33572|33635.7|33575.2|33621.2|33561.2|26
1647973060000|2022-03-22 18:17:40|33623.2|33573.2|33632.9|33560.6|33634.1|33573.5|33623.2|33560.6|15
1647973070000|2022-03-22 18:17:50|33623.4|33573.4|33641.1|33546.3|33641.1|33594.7|33605.2|33546.3|22
1647973080000|2022-03-22 18:18:00|33634.7|33556.5|33634.6|33552.6|33641.4|33559.4|33631.7|33547.5|25
1647973090000|2022-03-22 18:18:10|33633.1|33553.6|33628.6|33558.1|33633.6|33568.7|33618.5|33552.7|23
1647973100000|2022-03-22 18:18:20|33628.3|33556.2|33604.7|33584.7|33631|33584.7|33604.3|33556.2|22
1647973110000|2022-03-22 18:18:30|33604.9|33584.9|33603.7|33583.7|33610.2|33590.2|33603.7|33583.7|15
1647973120000|2022-03-22 18:18:40|33604|33584|33604.9|33584.9|33609.7|33589.7|33604|33584|17
1647973130000|2022-03-22 18:18:50|33605|33585|33604.1|33584.1|33611.7|33591.7|33603.9|33583.9|17
1647973140000|2022-03-22 18:19:00|33633.6|33554.4|33634.6|33553.7|33634.6|33569.4|33618.3|33553.7|21
1647973150000|2022-03-22 18:19:10|33631.5|33557.1|33631.3|33557.9|33636.5|33559.5|33628.8|33550.7|21
1647973160000|2022-03-22 18:19:20|33633.1|33556.4|33631.2|33562.5|33633.1|33572.5|33620.1|33556.4|19
1647973170000|2022-03-22 18:19:30|33606.9|33586.9|33605.8|33585.8|33607.6|33587.6|33605.6|33585.6|21
1647973180000|2022-03-22 18:19:40|33606.1|33586.1|33606.8|33586.8|33607|33587|33605.9|33585.9|15
1647973190000|2022-03-22 18:19:50|33606.7|33586.7|33606.7|33586.7|33607|33587|33605.8|33585.8|19
1647973200000|2022-03-22 18:20:00|33605.9|33585.9|33621.3|33571.3|33631|33586.8|33605.3|33560.8|18
1647973210000|2022-03-22 18:20:10|33621.7|33571.7|33621.1|33571.1|33631.6|33594.9|33605.1|33558.7|21
1647973220000|2022-03-22 18:20:20|33621.6|33571.6|33607.2|33587.2|33622.1|33593.6|33606.7|33571.3|14
1647973230000|2022-03-22 18:20:30|33607.1|33587.1|33606.5|33586.5|33607.8|33587.8|33606.5|33586.5|17
1647973240000|2022-03-22 18:20:40|33606.2|33586.2|33606.3|33586.3|33606.9|33586.9|33605.8|33585.8|11
1647973250000|2022-03-22 18:20:50|33606.1|33586.1|33606|33586|33613.9|33593.9|33605.2|33585.2|16
1647973260000|2022-03-22 18:21:00|33636|33555.8|33632.4|33561.4|33637.1|33572|33621.6|33554.8|19
1647973270000|2022-03-22 18:21:10|33632.9|33559.9|33632.8|33561.3|33636|33574.3|33621.8|33556.5|16
1647973280000|2022-03-22 18:21:20|33632.4|33562|33622.3|33572.3|33633.8|33572.3|33621.4|33561.3|27
1647973290000|2022-03-22 18:21:30|33615.5|33595.5|33607.3|33587.3|33615.5|33595.5|33606.7|33586.7|9
1647973300000|2022-03-22 18:21:40|33606.5|33586.5|33609.3|33589.3|33609.3|33589.3|33606.5|33586.5|5
1647973310000|2022-03-22 18:21:50|33609.2|33589.2|33604.5|33584.5|33634.4|33594.8|33603.9|33553.1|27
1647973320000|2022-03-22 18:22:00|33604.4|33584.4|33620.4|33570.4|33631.1|33587.9|33603.9|33558|19
1647973330000|2022-03-22 18:22:10|33620.1|33570.1|33629|33557.6|33629.7|33590|33603.2|33557|29
1647973340000|2022-03-22 18:22:20|33628.8|33558.9|33628.2|33557.8|33632.1|33569|33617.6|33553.7|21
1647973350000|2022-03-22 18:22:30|33630.3|33555.8|33630.1|33557.1|33631.5|33567.9|33617.9|33554.6|22
1647973360000|2022-03-22 18:22:40|33630|33556.6|33603.5|33583.5|33631.9|33589.5|33603.2|33555.9|29
1647973370000|2022-03-22 18:22:50|33604.3|33584.3|33604.7|33584.7|33609.3|33589.3|33603.2|33583.2|24
1647973380000|2022-03-22 18:23:00|33610|33590|33638.1|33549.2|33641|33590.3|33603.3|33545.2|30
1647973390000|2022-03-22 18:23:10|33637|33550.2|33618.1|33568.1|33639.3|33568.8|33618.1|33546.8|23
1647973400000|2022-03-22 18:23:20|33618.3|33568.3|33630.5|33557.7|33630.5|33568.7|33614.9|33554.7|17
1647973410000|2022-03-22 18:23:30|33632|33556.2|33632|33556.4|33632.5|33592.1|33603.1|33554.7|19
1647973420000|2022-03-22 18:23:40|33633|33554.9|33628.8|33557.8|33634.6|33568.7|33618.5|33553.8|14
1647973430000|2022-03-22 18:23:50|33630.6|33555.8|33619.9|33569.9|33633.5|33569.9|33618.6|33552.7|25
1647973440000|2022-03-22 18:24:00|33621.4|33571.4|33620|33570|33621.4|33571.4|33619.8|33569.8|21
1647973450000|2022-03-22 18:24:10|33620.1|33570.1|33607.6|33587.6|33620.7|33588.4|33607.4|33569|15
1647973460000|2022-03-22 18:24:20|33607.2|33587.2|33618.4|33568.4|33618.5|33589.9|33605|33568|17
1647973470000|2022-03-22 18:24:30|33618.1|33568.1|33603.7|33583.7|33618.1|33585|33603.5|33568.1|8
1647973480000|2022-03-22 18:24:40|33604.1|33584.1|33603.4|33583.4|33618.1|33584.1|33603.3|33567.7|9
1647973490000|2022-03-22 18:24:50|33603.3|33583.3|33609|33589|33609|33589|33603.3|33583.3|14
1647973500000|2022-03-22 18:25:00|33608|33588|33606.8|33586.8|33608.7|33588.7|33606.8|33586.8|29
1647973510000|2022-03-22 18:25:10|33606.9|33586.9|33607.6|33587.6|33607.9|33587.9|33606.9|33586.9|13
1647973520000|2022-03-22 18:25:20|33607.8|33587.8|33621.8|33571.8|33622.2|33588.1|33605.7|33571.8|17
1647973530000|2022-03-22 18:25:30|33621.9|33571.9|33605.4|33585.4|33621.9|33594.3|33605.4|33571.9|16
1647973540000|2022-03-22 18:25:40|33605.5|33585.5|33606.1|33586.1|33606.5|33586.5|33605.5|33585.5|14
1647973550000|2022-03-22 18:25:50|33606.2|33586.2|33606.9|33586.9|33609.1|33589.1|33606.2|33586.2|14
1647973560000|2022-03-22 18:26:00|33605.9|33585.9|33604.1|33584.1|33607|33587|33602.8|33582.8|21
1647973570000|2022-03-22 18:26:10|33603.9|33583.9|33604.6|33584.6|33629.5|33584.6|33603.7|33557.9|11
1647973580000|2022-03-22 18:26:20|33604.3|33584.3|33604.2|33584.2|33604.7|33584.7|33603.9|33583.9|14
1647973590000|2022-03-22 18:26:30|33610.1|33590.1|33602.7|33582.7|33631.7|33590.1|33602.5|33558.3|23
1647973600000|2022-03-22 18:26:40|33604.2|33584.2|33618.3|33568.3|33633|33584.2|33604.2|33554|26
1647973610000|2022-03-22 18:26:50|33618.4|33568.4|33608|33588|33638.5|33588.1|33605.7|33554.1|23
1647973620000|2022-03-22 18:27:00|33607.3|33587.3|33610.6|33590.6|33610.6|33590.6|33606.6|33586.6|12
1647973630000|2022-03-22 18:27:10|33611.1|33591.1|33608.9|33588.9|33611.1|33591.1|33608.2|33588.2|18
1647973640000|2022-03-22 18:27:20|33609|33589|33611.2|33591.2|33611.7|33591.7|33607.8|33587.8|13
1647973650000|2022-03-22 18:27:30|33610.8|33590.8|33609.5|33589.5|33611.7|33591.7|33609.5|33589.5|15
1647973660000|2022-03-22 18:27:40|33610.1|33590.1|33607|33587|33610.1|33590.1|33606.7|33586.7|17
1647973670000|2022-03-22 18:27:50|33607.7|33587.7|33608.6|33588.6|33609.6|33589.6|33607.2|33587.2|18
1647973680000|2022-03-22 18:28:00|33608.5|33588.5|33609.3|33589.3|33611.8|33591.8|33608.4|33588.4|16
1647973690000|2022-03-22 18:28:10|33609.4|33589.4|33608.6|33588.6|33609.4|33589.4|33607.8|33587.8|9
1647973700000|2022-03-22 18:28:20|33609.1|33589.1|33605.7|33585.7|33609.1|33589.1|33605.7|33585.7|10
1647973710000|2022-03-22 18:28:30|33605.5|33585.5|33619.2|33569.2|33633.5|33587.8|33603.7|33554.5|27
1647973720000|2022-03-22 18:28:40|33604.3|33584.3|33605.1|33585.1|33628.9|33585.1|33603.9|33560.1|24
1647973730000|2022-03-22 18:28:50|33605.3|33585.3|33620.6|33570.6|33629.3|33585.3|33605|33561.1|15
1647973740000|2022-03-22 18:29:00|33620.7|33570.7|33606.5|33586.5|33620.7|33589.4|33605.9|33570.7|16
1647973750000|2022-03-22 18:29:10|33606.6|33586.6|33635.1|33566.7|33638.6|33586.9|33606|33554.8|18
1647973760000|2022-03-22 18:29:20|33638.1|33566.6|33636.5|33566.5|33640.2|33577.9|33626.5|33564.3|21
1647973770000|2022-03-22 18:29:30|33637.4|33565.8|33626.5|33576.5|33638.9|33594.6|33613.8|33564.9|20
1647973780000|2022-03-22 18:29:40|33635.9|33567.7|33606.3|33586.3|33635.9|33586.9|33606.3|33567.7|19
1647973790000|2022-03-22 18:29:50|33606.4|33586.4|33609.7|33589.7|33610.2|33590.2|33606.4|33586.4|18
1647973800000|2022-03-22 18:30:00|33608.9|33588.9|33609.1|33589.1|33609.1|33589.1|33608.1|33588.1|14
1647973810000|2022-03-22 18:30:10|33609.4|33589.4|33630|33580|33640.6|33595.7|33609.4|33565.8|12
1647973820000|2022-03-22 18:30:20|33631.6|33581.6|33617.6|33597.6|33634.4|33599.4|33617.6|33580.8|17
1647973830000|2022-03-22 18:30:30|33617.5|33597.5|33616.3|33596.3|33621|33601|33616.3|33596.3|13
1647973840000|2022-03-22 18:30:40|33611.2|33591.2|33638.4|33570|33639.4|33591.2|33607.4|33565.9|22
1647973850000|2022-03-22 18:30:50|33640|33569.1|33630.1|33580.1|33640.2|33580.4|33627.7|33569.1|16
1647973860000|2022-03-22 18:31:00|33630.6|33580.6|33629.5|33579.5|33631.1|33581.1|33627.5|33577.5|10
1647973870000|2022-03-22 18:31:10|33628.4|33578.4|33624.2|33574.2|33637.5|33578.4|33623.6|33569.2|13
1647973880000|2022-03-22 18:31:20|33609.2|33589.2|33623.7|33573.7|33635.4|33589.6|33608.8|33561.7|23
1647973890000|2022-03-22 18:31:30|33623.6|33573.6|33609.1|33589.1|33624.6|33589.6|33608.8|33573.4|19
1647973900000|2022-03-22 18:31:40|33608.9|33588.9|33609.6|33589.6|33609.6|33589.6|33608.7|33588.7|21
1647973910000|2022-03-22 18:31:50|33609.8|33589.8|33608.9|33588.9|33610.4|33590.4|33608.5|33588.5|16
1647973920000|2022-03-22 18:32:00|33609.2|33589.2|33608.3|33588.3|33609.2|33589.2|33607.8|33587.8|11
1647973930000|2022-03-22 18:32:10|33608.6|33588.6|33611.8|33591.8|33611.8|33591.8|33608.5|33588.5|13
1647973940000|2022-03-22 18:32:20|33626.7|33576.7|33633.4|33583.4|33648.6|33583.4|33626.4|33565.8|24
1647973950000|2022-03-22 18:32:30|33645.8|33572.6|33610.7|33590.7|33645.8|33591|33610.4|33568.4|20
1647973960000|2022-03-22 18:32:40|33610.6|33590.6|33611.1|33591.1|33612.1|33592.1|33610.6|33590.6|17
1647973970000|2022-03-22 18:32:50|33611.2|33591.2|33610|33590|33611.2|33591.2|33609.8|33589.8|8
1647973980000|2022-03-22 18:33:00|33609.9|33589.9|33612.9|33592.9|33612.9|33592.9|33609|33589|15
1647973990000|2022-03-22 18:33:10|33611.9|33591.9|33608|33588|33625.1|33595|33608|33575.1|21
1647974000000|2022-03-22 18:33:20|33609.7|33589.7|33624.5|33574.5|33637.7|33590.6|33609.7|33561|15
1647974010000|2022-03-22 18:33:30|33624|33574|33611.4|33591.4|33634.8|33592.8|33611.4|33564.1|17
1647974020000|2022-03-22 18:33:40|33610.6|33590.6|33608.5|33588.5|33611.2|33591.2|33608.4|33588.4|12
1647974030000|2022-03-22 18:33:50|33607|33587|33614.2|33594.2|33615.1|33595.1|33607|33587|16
1647974040000|2022-03-22 18:34:00|33612.5|33592.5|33608.3|33588.3|33612.5|33592.5|33607.8|33587.8|10
1647974050000|2022-03-22 18:34:10|33607.8|33587.8|33608.7|33588.7|33609.2|33589.2|33607.8|33587.8|12
1647974060000|2022-03-22 18:34:20|33609.2|33589.2|33613.3|33593.3|33614.1|33594.1|33608.5|33588.5|9
1647974070000|2022-03-22 18:34:30|33613.6|33593.6|33612.5|33592.5|33613.6|33593.6|33611.4|33591.4|10
1647974080000|2022-03-22 18:34:40|33611.4|33591.4|33614.6|33594.6|33616.8|33596.8|33607.5|33587.5|11
1647974090000|2022-03-22 18:34:50|33609.2|33589.2|33608.4|33588.4|33636.7|33592.9|33606.6|33561.1|22
1647974100000|2022-03-22 18:35:00|33609.1|33589.1|33609.3|33589.3|33610.7|33590.7|33608.7|33588.7|11
1647974110000|2022-03-22 18:35:10|33610.1|33590.1|33610|33590|33610.6|33590.6|33610|33590|6
1647974120000|2022-03-22 18:35:20|33608.6|33588.6|33610.5|33590.5|33612.4|33592.4|33608.4|33588.4|14
1647974130000|2022-03-22 18:35:30|33611.1|33591.1|33609.9|33589.9|33611.7|33591.7|33609.4|33589.4|17
1647974140000|2022-03-22 18:35:40|33610|33590|33610.6|33590.6|33611.2|33591.2|33610|33590|12
1647974150000|2022-03-22 18:35:50|33610.7|33590.7|33611.1|33591.1|33611.4|33591.4|33610.7|33590.7|8
1647974160000|2022-03-22 18:36:00|33611.4|33591.4|33612.1|33592.1|33612.5|33592.5|33611.3|33591.3|14
1647974170000|2022-03-22 18:36:10|33612.2|33592.2|33612.2|33592.2|33612.6|33592.6|33612.1|33592.1|14
1647974180000|2022-03-22 18:36:20|33612.3|33592.3|33612.1|33592.1|33612.7|33592.7|33611|33591|15
1647974190000|2022-03-22 18:36:30|33612.2|33592.2|33611.9|33591.9|33612.5|33592.5|33611.8|33591.8|8
1647974200000|2022-03-22 18:36:40|33611.7|33591.7|33612.3|33592.3|33612.3|33592.3|33611.7|33591.7|16
1647974210000|2022-03-22 18:36:50|33612.4|33592.4|33639.8|33563.6|33639.8|33592.5|33612|33563.6|11
1647974220000|2022-03-22 18:37:00|33637.2|33566.6|33612.4|33592.4|33637.8|33592.4|33612.4|33565.9|13
1647974230000|2022-03-22 18:37:10|33612.3|33592.3|33613.8|33593.8|33636.5|33593.8|33612.2|33567.7|15
1647974240000|2022-03-22 18:37:20|33614|33594|33612.8|33592.8|33614|33594|33612.8|33592.8|10
1647974250000|2022-03-22 18:37:30|33636.9|33567.9|33628.2|33578.2|33637.4|33578.2|33627.7|33567.9|5
1647974260000|2022-03-22 18:37:40|33628.7|33578.7|33615.3|33595.3|33637.7|33595.3|33614.3|33568.4|9
1647974270000|2022-03-22 18:37:50|33615.1|33595.1|33612.3|33592.3|33642.5|33595.1|33612.2|33563.1|19
1647974280000|2022-03-22 18:38:00|33612.9|33592.9|33613.4|33593.4|33613.4|33593.4|33611|33591|10
1647974290000|2022-03-22 18:38:10|33613.2|33593.2|33612.9|33592.9|33614.7|33594.7|33612.1|33592.1|10
1647974300000|2022-03-22 18:38:20|33636.6|33567.1|33627.1|33577.1|33639.4|33577.2|33626.9|33562.9|10
1647974310000|2022-03-22 18:38:30|33626.7|33576.7|33611.2|33591.2|33649|33594.8|33611.2|33553|12
1647974320000|2022-03-22 18:38:40|33610.5|33590.5|33626.6|33576.6|33637.4|33591.7|33610.5|33564.4|15
1647974330000|2022-03-22 18:38:50|33626.4|33576.4|33626.3|33576.3|33639.4|33592.2|33612.2|33563.4|10
1647974340000|2022-03-22 18:39:00|33627.3|33577.3|33611|33591|33627.3|33593.3|33611|33577.3|20
1647974350000|2022-03-22 18:39:10|33610.7|33590.7|33609.7|33589.7|33611.4|33591.4|33609.1|33589.1|15
1647974360000|2022-03-22 18:39:20|33609|33589|33609|33589|33609.7|33589.7|33608.7|33588.7|16
1647974370000|2022-03-22 18:39:30|33609.2|33589.2|33609.7|33589.7|33610|33590|33609.1|33589.1|8
1647974380000|2022-03-22 18:39:40|33610|33590|33610.6|33590.6|33636.9|33591.4|33609.2|33565.6|19
1647974390000|2022-03-22 18:39:50|33610.9|33590.9|33610.9|33590.9|33612|33592|33610.8|33590.8|10
1647974400000|2022-03-22 18:40:00|33611.1|33591.1|33610.8|33590.8|33611.5|33591.5|33610.6|33590.6|15
1647974410000|2022-03-22 18:40:10|33611.1|33591.1|33608.5|33588.5|33611.4|33591.4|33608.3|33588.3|14
1647974420000|2022-03-22 18:40:20|33632.6|33563.2|33609.8|33589.8|33632.6|33589.8|33609.8|33563.2|10
1647974430000|2022-03-22 18:40:30|33609|33589|33608.8|33588.8|33609.4|33589.4|33608.8|33588.8|6
1647974440000|2022-03-22 18:40:40|33608.7|33588.7|33610.2|33590.2|33610.2|33590.2|33608.6|33588.6|9
1647974450000|2022-03-22 18:40:50|33610.5|33590.5|33610.5|33590.5|33610.5|33590.5|33609.9|33589.9|5
1647974460000|2022-03-22 18:41:00|33610.4|33590.4|33609.2|33589.2|33610.7|33590.7|33609.2|33589.2|8
1647974470000|2022-03-22 18:41:10|33610.2|33590.2|33611.5|33591.5|33612.1|33592.1|33609.2|33589.2|9
1647974480000|2022-03-22 18:41:20|33611.4|33591.4|33624.8|33574.8|33626.6|33592.4|33610.3|33574.8|16
1647974490000|2022-03-22 18:41:30|33610.8|33590.8|33626.1|33576.1|33644.2|33591.5|33610.4|33556.8|16
1647974500000|2022-03-22 18:41:40|33627.2|33577.2|33612.5|33592.5|33639|33592.9|33612.1|33566.1|16
1647974510000|2022-03-22 18:41:50|33612.6|33592.6|33611.6|33591.6|33612.7|33592.7|33611.6|33591.6|12
1647974520000|2022-03-22 18:42:00|33611.8|33591.8|33613.9|33593.9|33614|33594|33611.2|33591.2|19
1647974530000|2022-03-22 18:42:10|33614.1|33594.1|33613.4|33593.4|33614.1|33594.1|33612.5|33592.5|14
1647974540000|2022-03-22 18:42:20|33613|33593|33612.1|33592.1|33613.2|33593.2|33610.9|33590.9|18
1647974550000|2022-03-22 18:42:30|33612.4|33592.4|33628.1|33578.1|33644.2|33593.3|33612|33563.7|12
1647974560000|2022-03-22 18:42:40|33627.6|33577.6|33613.1|33593.1|33628.6|33594.6|33613.1|33577.6|19
1647974570000|2022-03-22 18:42:50|33612.7|33592.7|33611.4|33591.4|33613.9|33593.9|33611.4|33591.4|8
1647974580000|2022-03-22 18:43:00|33611.3|33591.3|33612|33592|33612.2|33592.2|33611.3|33591.3|11
1647974590000|2022-03-22 18:43:10|33611.3|33591.3|33612.8|33592.8|33613.8|33593.8|33611.3|33591.3|15
1647974600000|2022-03-22 18:43:20|33613|33593|33609.9|33589.9|33625.1|33593.7|33609.4|33575.1|14
1647974610000|2022-03-22 18:43:30|33609.5|33589.5|33637.4|33569.2|33637.4|33593.1|33609.5|33566|21
1647974620000|2022-03-22 18:43:40|33628.3|33578.3|33612|33592|33628.3|33592.7|33611.7|33577.1|19
1647974630000|2022-03-22 18:43:50|33612.2|33592.2|33612.2|33592.2|33612.2|33592.2|33611.2|33591.2|11
1647974640000|2022-03-22 18:44:00|33612.8|33592.8|33612.7|33592.7|33636.9|33593.4|33611.6|33565.8|21
1647974650000|2022-03-22 18:44:10|33612.5|33592.5|33613.3|33593.3|33614.9|33594.9|33612.5|33592.5|17
1647974660000|2022-03-22 18:44:20|33613.4|33593.4|33613.8|33593.8|33613.8|33593.8|33613.4|33593.4|14
1647974670000|2022-03-22 18:44:30|33613.4|33593.4|33616|33596|33616.3|33596.3|33613.4|33593.4|18
1647974680000|2022-03-22 18:44:40|33615.1|33595.1|33614.9|33594.9|33615.8|33595.8|33614.1|33594.1|14
1647974690000|2022-03-22 18:44:50|33615.7|33595.7|33615|33595|33641.1|33595.7|33614.3|33569.3|11
1647974700000|2022-03-22 18:45:00|33614.8|33594.8|33615.7|33595.7|33615.9|33595.9|33614.8|33594.8|12
1647974710000|2022-03-22 18:45:10|33615.6|33595.6|33630.6|33580.6|33641.1|33596.5|33615.6|33572.9|8
1647974720000|2022-03-22 18:45:20|33630.9|33580.9|33616.5|33596.5|33630.9|33596.5|33616.3|33580.9|3
1647974730000|2022-03-22 18:45:30|33616.2|33596.2|33616.4|33596.4|33616.5|33596.5|33614.3|33594.3|14
1647974740000|2022-03-22 18:45:40|33616.5|33596.5|33616.4|33596.4|33616.7|33596.7|33615.4|33595.4|6
1647974750000|2022-03-22 18:45:50|33616.1|33596.1|33616.3|33596.3|33616.8|33596.8|33615.8|33595.8|10
1647974760000|2022-03-22 18:46:00|33616.2|33596.2|33614.5|33594.5|33616.2|33596.2|33614.5|33594.5|8
1647974770000|2022-03-22 18:46:10|33614.1|33594.1|33616.1|33596.1|33641|33596.1|33614.1|33570.1|15
1647974780000|2022-03-22 18:46:20|33615.6|33595.6|33615.6|33595.6|33615.9|33595.9|33615.2|33595.2|15
1647974790000|2022-03-22 18:46:30|33615.5|33595.5|33615.4|33595.4|33616.2|33596.2|33615.3|33595.3|9
1647974800000|2022-03-22 18:46:40|33615.3|33595.3|33615.9|33595.9|33615.9|33595.9|33615.2|33595.2|8
1647974810000|2022-03-22 18:46:50|33616.1|33596.1|33616.4|33596.4|33616.5|33596.5|33615.8|33595.8|11
1647974820000|2022-03-22 18:47:00|33616.5|33596.5|33616.1|33596.1|33616.8|33596.8|33612.5|33592.5|14
1647974830000|2022-03-22 18:47:10|33615.9|33595.9|33615.2|33595.2|33616.9|33596.9|33614.7|33594.7|10
1647974840000|2022-03-22 18:47:20|33614.9|33594.9|33614.7|33594.7|33616|33596|33614.3|33594.3|9
1647974850000|2022-03-22 18:47:30|33617.4|33597.4|33611.1|33591.1|33617.4|33597.4|33610.9|33590.9|15
1647974860000|2022-03-22 18:47:40|33611|33591|33638.4|33562.1|33645.9|33593.1|33611|33553.2|9
1647974870000|2022-03-22 18:47:50|33626.3|33576.3|33611.5|33591.5|33626.3|33591.5|33609.7|33576.3|8
1647974880000|2022-03-22 18:48:00|33611.2|33591.2|33611.8|33591.8|33618.1|33598.1|33611.2|33591.2|12
1647974890000|2022-03-22 18:48:10|33612.3|33592.3|33621.5|33571.5|33639.9|33594.2|33607.4|33555|17
1647974900000|2022-03-22 18:48:20|33630.5|33562.3|33610.6|33590.6|33634.1|33590.6|33607.6|33561.2|16
1647974910000|2022-03-22 18:48:30|33610.1|33590.1|33608.3|33588.3|33610.1|33590.1|33608|33588|14
1647974920000|2022-03-22 18:48:40|33608.7|33588.7|33610.8|33590.8|33610.8|33590.8|33606.2|33586.2|11
1647974930000|2022-03-22 18:48:50|33609.9|33589.9|33607.6|33587.6|33610.2|33590.2|33607.4|33587.4|17
1647974940000|2022-03-22 18:49:00|33607.7|33587.7|33614.4|33594.4|33614.4|33594.4|33607.2|33587.2|18
1647974950000|2022-03-22 18:49:10|33613.7|33593.7|33609.4|33589.4|33637.4|33594.3|33608.2|33560.9|17
1647974960000|2022-03-22 18:49:20|33609.8|33589.8|33608.4|33588.4|33633.3|33589.8|33608|33564|24
1647974970000|2022-03-22 18:49:30|33608|33588|33612.9|33592.9|33614.5|33594.5|33607.8|33587.8|11
1647974980000|2022-03-22 18:49:40|33612.2|33592.2|33609.6|33589.6|33612.2|33592.2|33608.9|33588.9|15
1647974990000|2022-03-22 18:49:50|33609.5|33589.5|33621.6|33571.6|33633.5|33589.5|33608.5|33559.1|19
1647975000000|2022-03-22 18:50:00|33621.4|33571.4|33609.2|33589.2|33630.5|33593.9|33609.2|33561.7|21
1647975010000|2022-03-22 18:50:10|33609.8|33589.8|33610.6|33590.6|33610.6|33590.6|33609.2|33589.2|11
1647975020000|2022-03-22 18:50:20|33610.5|33590.5|33610.2|33590.2|33612.1|33592.1|33609.3|33589.3|10
1647975030000|2022-03-22 18:50:30|33609.4|33589.4|33611.4|33591.4|33612.5|33592.5|33607.9|33587.9|20
1647975040000|2022-03-22 18:50:40|33611.3|33591.3|33609.5|33589.5|33611.3|33591.3|33609.5|33589.5|13
1647975050000|2022-03-22 18:50:50|33609.1|33589.1|33623.9|33573.9|33634.1|33589.7|33607.9|33562.8|15
1647975060000|2022-03-22 18:51:00|33623.3|33573.3|33613.1|33593.1|33633.2|33594.8|33608|33563.7|16
1647975070000|2022-03-22 18:51:10|33613.5|33593.5|33609.8|33589.8|33614.8|33594.8|33609.8|33589.8|15
1647975080000|2022-03-22 18:51:20|33609|33589|33607.4|33587.4|33610.1|33590.1|33607.2|33587.2|11
1647975090000|2022-03-22 18:51:30|33607.9|33587.9|33607.4|33587.4|33610.2|33590.2|33607.4|33587.4|13
1647975100000|2022-03-22 18:51:40|33607.9|33587.9|33607.4|33587.4|33608.3|33588.3|33607.3|33587.3|7
1647975110000|2022-03-22 18:51:50|33607.9|33587.9|33607.4|33587.4|33610.5|33590.5|33607.4|33587.4|14
1647975120000|2022-03-22 18:52:00|33607.9|33587.9|33608.9|33588.9|33608.9|33588.9|33607.7|33587.7|10
1647975130000|2022-03-22 18:52:10|33609.1|33589.1|33608.7|33588.7|33611.5|33591.5|33608.7|33588.7|12
1647975140000|2022-03-22 18:52:20|33609.1|33589.1|33606.5|33586.5|33609.7|33589.7|33606.5|33586.5|10
1647975150000|2022-03-22 18:52:30|33605.6|33585.6|33604.7|33584.7|33611.5|33591.5|33604.7|33584.7|12
1647975160000|2022-03-22 18:52:40|33605.5|33585.5|33610.5|33590.5|33629.7|33591.3|33604.8|33559.8|13
1647975170000|2022-03-22 18:52:50|33609.9|33589.9|33604.9|33584.9|33635.7|33589.9|33604.5|33559.4|18
1647975180000|2022-03-22 18:53:00|33605.1|33585.1|33625.4|33575.4|33634.3|33590.2|33605.1|33565.6|18
1647975190000|2022-03-22 18:53:10|33625.8|33575.8|33636.1|33564.1|33636.1|33593.1|33609.6|33563.6|25
1647975200000|2022-03-22 18:53:20|33635.8|33563.6|33636.4|33564.4|33636.4|33575.9|33624.4|33562.9|20
1647975210000|2022-03-22 18:53:30|33636.3|33564.2|33603.4|33583.4|33636.4|33583.4|33603.4|33562.6|20
1647975220000|2022-03-22 18:53:40|33603.1|33583.1|33618.1|33568.1|33627.5|33583.8|33603.1|33558.3|15
1647975230000|2022-03-22 18:53:50|33617.9|33567.9|33605.9|33585.9|33618.5|33589.4|33605.9|33567.9|11
1647975240000|2022-03-22 18:54:00|33606.4|33586.4|33620.2|33570.2|33620.8|33586.4|33604.9|33569.9|20
1647975250000|2022-03-22 18:54:10|33620|33570|33620.4|33570.4|33620.8|33570.8|33619.4|33569.4|18
1647975260000|2022-03-22 18:54:20|33620.5|33570.5|33631.4|33562.1|33631.4|33588.4|33604.5|33562.1|17
1647975270000|2022-03-22 18:54:30|33622.4|33572.4|33621.8|33571.8|33631.5|33587.5|33607.2|33561.7|16
1647975280000|2022-03-22 18:54:40|33621.5|33571.5|33620.1|33570.1|33630|33571.6|33620.1|33561|16
1647975290000|2022-03-22 18:54:50|33619.6|33569.6|33620.2|33570.2|33631.3|33591.2|33604.9|33561.6|20
1647975300000|2022-03-22 18:55:00|33620|33570|33630.3|33559.4|33633.8|33570.5|33619.9|33555.4|21
1647975310000|2022-03-22 18:55:10|33620.4|33570.4|33608.6|33588.6|33620.7|33589.5|33605.2|33570.4|17
1647975320000|2022-03-22 18:55:20|33608.3|33588.3|33620.7|33570.7|33630.2|33588.9|33607|33560.6|10
1647975330000|2022-03-22 18:55:30|33620.4|33570.4|33621.2|33571.2|33632.3|33571.2|33620.3|33559.1|13
1647975340000|2022-03-22 18:55:40|33620.9|33570.9|33620.6|33570.6|33636.4|33575.4|33619.3|33555.1|23
1647975350000|2022-03-22 18:55:50|33620.7|33570.7|33620.4|33570.4|33631.4|33586|33605.3|33559.1|18
1647975360000|2022-03-22 18:56:00|33620.9|33570.9|33620.3|33570.3|33631.4|33571.7|33620.3|33559.7|13
1647975370000|2022-03-22 18:56:10|33620.8|33570.8|33608.7|33588.7|33621.1|33589|33608.1|33570.3|14
1647975380000|2022-03-22 18:56:20|33609|33589|33620.5|33570.5|33631.1|33589|33605.4|33560.5|15
1647975390000|2022-03-22 18:56:30|33620.1|33570.1|33636|33555.2|33636|33594.7|33609.3|33555.2|18
1647975400000|2022-03-22 18:56:40|33630.9|33560.6|33605.6|33585.6|33630.9|33587.1|33605.3|33560.6|22
1647975410000|2022-03-22 18:56:50|33605.8|33585.8|33608.7|33588.7|33610.1|33590.1|33605.8|33585.8|16
1647975420000|2022-03-22 18:57:00|33607.4|33587.4|33607|33587|33609|33589|33606.9|33586.9|12
1647975430000|2022-03-22 18:57:10|33607.4|33587.4|33608.9|33588.9|33610.8|33590.8|33606.5|33586.5|10
1647975440000|2022-03-22 18:57:20|33607.5|33587.5|33610.6|33590.6|33634.9|33595|33605.2|33557.9|27
1647975450000|2022-03-22 18:57:30|33610.5|33590.5|33610.5|33590.5|33612|33592|33608.1|33588.1|19
1647975460000|2022-03-22 18:57:40|33609.6|33589.6|33619.9|33599.9|33621|33601|33609|33589|13
1647975470000|2022-03-22 18:57:50|33620.7|33600.7|33613.8|33593.8|33620.7|33600.7|33612.5|33592.5|17
1647975480000|2022-03-22 18:58:00|33614.1|33594.1|33620.5|33600.5|33621.8|33601.8|33611.7|33591.7|11
1647975490000|2022-03-22 18:58:10|33621.7|33601.7|33610.2|33590.2|33621.9|33601.9|33610.2|33590.2|12
1647975500000|2022-03-22 18:58:20|33610.1|33590.1|33628.6|33578.6|33637.3|33595.3|33610.1|33568.9|13
1647975510000|2022-03-22 18:58:30|33610|33590|33626.2|33576.2|33636.3|33591.6|33609.5|33565.7|15
1647975520000|2022-03-22 18:58:40|33626.6|33576.6|33613.9|33593.9|33635.5|33596.7|33605.5|33567.2|19
1647975530000|2022-03-22 18:58:50|33614.1|33594.1|33615.1|33595.1|33639.1|33595.5|33608.8|33569.3|12
1647975540000|2022-03-22 18:59:00|33614.6|33594.6|33611|33591|33614.8|33594.8|33606|33586|15
1647975550000|2022-03-22 18:59:10|33611.7|33591.7|33628.7|33578.7|33639.5|33597.6|33605.6|33569.3|22
1647975560000|2022-03-22 18:59:20|33629.1|33579.1|33612.7|33592.7|33629.7|33595.9|33612.7|33579.1|16
1647975570000|2022-03-22 18:59:30|33613.3|33593.3|33610.5|33590.5|33613.3|33593.3|33609.1|33589.1|22
1647975580000|2022-03-22 18:59:40|33610.6|33590.6|33612.7|33592.7|33616.8|33596.8|33608.9|33588.9|26
1647975590000|2022-03-22 18:59:50|33604.5|33584.5|33634.7|33564.3|33640.1|33590.8|33601.7|33557.8|24
1647975600000|2022-03-22 19:00:00|33634.2|33563.8|33611.6|33591.6|33634.7|33591.6|33609.7|33563.8|19
1647975610000|2022-03-22 19:00:10|33611.8|33591.8|33613.7|33593.7|33618.2|33598.2|33611.5|33591.5|22
1647975620000|2022-03-22 19:00:20|33614.9|33594.9|33614.9|33594.9|33615.8|33595.8|33614.1|33594.1|22
1647975630000|2022-03-22 19:00:30|33615|33595|33619|33599|33621.9|33601.9|33615|33595|12
1647975640000|2022-03-22 19:00:40|33620.2|33600.2|33613|33593|33620.8|33600.8|33612.3|33592.3|26
1647975650000|2022-03-22 19:00:50|33612.1|33592.1|33613.2|33593.2|33614.2|33594.2|33612.1|33592.1|14
1647975660000|2022-03-22 19:01:00|33614.1|33594.1|33612.5|33592.5|33623.4|33603.4|33612.5|33592.5|21
1647975670000|2022-03-22 19:01:10|33612.9|33592.9|33613.8|33593.8|33616.9|33596.9|33612.9|33592.9|20
1647975680000|2022-03-22 19:01:20|33614.1|33594.1|33618.9|33598.9|33621.9|33601.9|33613.6|33593.6|14
1647975690000|2022-03-22 19:01:30|33618.6|33598.6|33617.5|33597.5|33619.2|33599.2|33617.3|33597.3|9
1647975700000|2022-03-22 19:01:40|33617.4|33597.4|33613.7|33593.7|33618.5|33598.5|33612.9|33592.9|16
1647975710000|2022-03-22 19:01:50|33613.8|33593.8|33613.2|33593.2|33624.5|33604.5|33612.3|33592.3|15
1647975720000|2022-03-22 19:02:00|33613.1|33593.1|33613.6|33593.6|33615.5|33595.5|33613.1|33593.1|15
1647975730000|2022-03-22 19:02:10|33613.9|33593.9|33614|33594|33614.5|33594.5|33613.7|33593.7|16
1647975740000|2022-03-22 19:02:20|33613.6|33593.6|33617.3|33597.3|33620.6|33600.6|33613.6|33593.6|15
1647975750000|2022-03-22 19:02:30|33617.6|33597.6|33618|33598|33621.2|33601.2|33617.6|33597.6|21
1647975760000|2022-03-22 19:02:40|33619.2|33599.2|33617|33597|33620.3|33600.3|33615.8|33595.8|15
1647975770000|2022-03-22 19:02:50|33614.8|33594.8|33614.8|33594.8|33616.2|33596.2|33614.8|33594.8|11
1647975780000|2022-03-22 19:03:00|33620.1|33600.1|33613.5|33593.5|33622.2|33602.2|33613.3|33593.3|20
1647975790000|2022-03-22 19:03:10|33614.5|33594.5|33613.6|33593.6|33614.5|33594.5|33613.3|33593.3|20
1647975800000|2022-03-22 19:03:20|33614.1|33594.1|33618|33598|33621.4|33601.4|33614.1|33594.1|11
1647975810000|2022-03-22 19:03:30|33617.3|33597.3|33616.3|33596.3|33618|33598|33616.2|33596.2|9
1647975820000|2022-03-22 19:03:40|33616.2|33596.2|33613.1|33593.1|33617.2|33597.2|33612.6|33592.6|14
1647975830000|2022-03-22 19:03:50|33612.6|33592.6|33614.7|33594.7|33622.3|33602.3|33612.6|33592.6|17
1647975840000|2022-03-22 19:04:00|33614.6|33594.6|33613.9|33593.9|33616.8|33596.8|33613.4|33593.4|17
1647975850000|2022-03-22 19:04:10|33614.2|33594.2|33607.2|33587.2|33614.2|33594.2|33607.1|33587.1|19
1647975860000|2022-03-22 19:04:20|33606.8|33586.8|33608.4|33588.4|33615.1|33595.1|33606.8|33586.8|17
1647975870000|2022-03-22 19:04:30|33607.8|33587.8|33610.1|33590.1|33612.9|33592.9|33603.7|33583.7|16
1647975880000|2022-03-22 19:04:40|33610.7|33590.7|33611.1|33591.1|33612.8|33592.8|33609.9|33589.9|22
1647975890000|2022-03-22 19:04:50|33611.6|33591.6|33608.6|33588.6|33612.6|33592.6|33604.9|33584.9|20
1647975900000|2022-03-22 19:05:00|33608|33588|33606.4|33586.4|33609.6|33589.6|33603|33583|18
1647975910000|2022-03-22 19:05:10|33603.5|33583.5|33615.1|33595.1|33650|33600.1|33603.5|33574.4|17
1647975920000|2022-03-22 19:05:20|33614.4|33594.4|33612.6|33592.6|33617.7|33597.7|33612.3|33592.3|23
1647975930000|2022-03-22 19:05:30|33612.1|33592.1|33612.9|33592.9|33631.9|33592.9|33609.4|33561.7|19
1647975940000|2022-03-22 19:05:40|33613|33593|33602.3|33582.3|33613.7|33593.7|33602.2|33582.2|25
1647975950000|2022-03-22 19:05:50|33602|33582|33601.8|33581.8|33603.5|33583.5|33601.8|33581.8|7
1647975960000|2022-03-22 19:06:00|33601.5|33581.5|33600|33580|33604.9|33584.9|33600|33580|20
1647975970000|2022-03-22 19:06:10|33601.4|33581.4|33599.7|33579.7|33602.5|33582.5|33596.5|33576.5|20
1647975980000|2022-03-22 19:06:20|33599.3|33579.3|33604.2|33584.2|33611.5|33591.5|33598.4|33578.4|17
1647975990000|2022-03-22 19:06:30|33604.4|33584.4|33601.2|33581.2|33608.6|33588.6|33599.7|33579.7|27
1647976000000|2022-03-22 19:06:40|33600.8|33580.8|33605.1|33585.1|33608.3|33588.3|33600.5|33580.5|17
1647976010000|2022-03-22 19:06:50|33601.2|33581.2|33598.2|33578.2|33603.1|33583.1|33597.8|33577.8|11
1647976020000|2022-03-22 19:07:00|33597.5|33577.5|33595.6|33575.6|33599.8|33579.8|33595.6|33575.6|15
1647976030000|2022-03-22 19:07:10|33595.5|33575.5|33598.3|33578.3|33598.3|33578.3|33594.8|33574.8|13
1647976040000|2022-03-22 19:07:20|33596.8|33576.8|33605.3|33585.3|33607|33587|33596.4|33576.4|20
1647976050000|2022-03-22 19:07:30|33604.8|33584.8|33605.6|33585.6|33607.8|33587.8|33600.3|33580.3|13
1647976060000|2022-03-22 19:07:40|33603.2|33583.2|33604.1|33584.1|33606.4|33586.4|33598.8|33578.8|22
1647976070000|2022-03-22 19:07:50|33603.8|33583.8|33598.3|33578.3|33604|33584|33597|33577|19
1647976080000|2022-03-22 19:08:00|33598|33578|33596|33576|33603.5|33583.5|33595.1|33575.1|23
1647976090000|2022-03-22 19:08:10|33596.7|33576.7|33595.4|33575.4|33599.4|33579.4|33593.6|33573.6|16
1647976100000|2022-03-22 19:08:20|33595.1|33575.1|33595.8|33575.8|33596.9|33576.9|33594.6|33574.6|19
1647976110000|2022-03-22 19:08:30|33596.1|33576.1|33597.7|33577.7|33598.5|33578.5|33594.4|33574.4|19
1647976120000|2022-03-22 19:08:40|33597.6|33577.6|33595.6|33575.6|33597.8|33577.8|33595.3|33575.3|22
1647976130000|2022-03-22 19:08:50|33595.8|33575.8|33593.4|33573.4|33596.5|33576.5|33593.1|33573.1|18
1647976140000|2022-03-22 19:09:00|33592.4|33572.4|33588.1|33568.1|33593.6|33573.6|33588.1|33568.1|21
1647976150000|2022-03-22 19:09:10|33593.2|33573.2|33591|33571|33594.6|33574.6|33588.9|33568.9|14
1647976160000|2022-03-22 19:09:20|33590.4|33570.4|33589.3|33569.3|33594.1|33574.1|33587.8|33567.8|14
1647976170000|2022-03-22 19:09:30|33588.7|33568.7|33588.8|33568.8|33589.5|33569.5|33588.4|33568.4|13
1647976180000|2022-03-22 19:09:40|33588.3|33568.3|33590.4|33570.4|33594.1|33574.1|33588|33568|18
1647976190000|2022-03-22 19:09:50|33591.1|33571.1|33603.1|33553.1|33603.1|33571.5|33587.6|33553.1|22
1647976200000|2022-03-22 19:10:00|33603.3|33553.3|33616.4|33540.6|33618.1|33555.3|33603.3|33539.4|21
1647976210000|2022-03-22 19:10:10|33617.9|33537.6|33611.9|33543.3|33617.9|33553.6|33603|33537.6|18
1647976220000|2022-03-22 19:10:20|33614.5|33539.5|33585.7|33565.7|33615.7|33565.7|33585.7|33536.4|17
1647976230000|2022-03-22 19:10:30|33585.6|33565.6|33586.7|33566.7|33590.3|33570.3|33585.1|33565.1|21
1647976240000|2022-03-22 19:10:40|33587|33567|33586.1|33566.1|33587.7|33567.7|33585.7|33565.7|22
1647976250000|2022-03-22 19:10:50|33586|33566|33586.8|33566.8|33587.3|33567.3|33586|33566|9
1647976260000|2022-03-22 19:11:00|33586.3|33566.3|33587.4|33567.4|33590.9|33570.9|33586.3|33566.3|15
1647976270000|2022-03-22 19:11:10|33588.1|33568.1|33585.4|33565.4|33589.7|33569.7|33585.3|33565.3|16
1647976280000|2022-03-22 19:11:20|33585.1|33565.1|33587.3|33567.3|33587.3|33567.3|33585.1|33565.1|11
1647976290000|2022-03-22 19:11:30|33586.8|33566.8|33616.5|33544.9|33627.3|33577|33586.6|33529.6|17
1647976300000|2022-03-22 19:11:40|33625.2|33533.8|33623.5|33537.2|33626.1|33542.9|33618.9|33532.2|19
1647976310000|2022-03-22 19:11:50|33616|33544.9|33609.7|33559.7|33623.3|33559.7|33608.6|33536.1|12
1647976320000|2022-03-22 19:12:00|33610.1|33560.1|33592.4|33572.4|33619.1|33578.1|33592.4|33548.5|21
1647976330000|2022-03-22 19:12:10|33592.8|33572.8|33599.7|33579.7|33599.7|33579.7|33592.8|33572.8|20
1647976340000|2022-03-22 19:12:20|33598.6|33578.6|33598.4|33578.4|33601|33581|33596|33576|20
1647976350000|2022-03-22 19:12:30|33595.4|33575.4|33593.5|33573.5|33599.2|33579.2|33593.1|33573.1|15
1647976360000|2022-03-22 19:12:40|33593.3|33573.3|33593.7|33573.7|33594.8|33574.8|33592|33572|15
1647976370000|2022-03-22 19:12:50|33593.1|33573.1|33597.2|33577.2|33597.6|33577.6|33591.6|33571.6|12
1647976380000|2022-03-22 19:13:00|33596.5|33576.5|33592.5|33572.5|33597|33577|33591.9|33571.9|17
1647976390000|2022-03-22 19:13:10|33593|33573|33592.5|33572.5|33594.3|33574.3|33589.5|33569.5|25
1647976400000|2022-03-22 19:13:20|33591.6|33571.6|33593.5|33573.5|33593.6|33573.6|33590.8|33570.8|23
1647976410000|2022-03-22 19:13:30|33593.6|33573.6|33595.5|33575.5|33597.8|33577.8|33593.6|33573.6|20
1647976420000|2022-03-22 19:13:40|33595.8|33575.8|33595.4|33575.4|33596.7|33576.7|33594.7|33574.7|18
1647976430000|2022-03-22 19:13:50|33596.1|33576.1|33594|33574|33598.7|33578.7|33593.1|33573.1|18
1647976440000|2022-03-22 19:14:00|33593.5|33573.5|33593.3|33573.3|33594.8|33574.8|33592.8|33572.8|17
1647976450000|2022-03-22 19:14:10|33593.5|33573.5|33593.3|33573.3|33600.5|33580.5|33593.3|33573.3|15
1647976460000|2022-03-22 19:14:20|33592.8|33572.8|33593.8|33573.8|33595.2|33575.2|33592.8|33572.8|15
1647976470000|2022-03-22 19:14:30|33594.6|33574.6|33593.3|33573.3|33599.2|33579.2|33593.3|33573.3|20
1647976480000|2022-03-22 19:14:40|33593.2|33573.2|33593.7|33573.7|33594|33574|33592.9|33572.9|16
1647976490000|2022-03-22 19:14:50|33593.6|33573.6|33591.6|33571.6|33593.7|33573.7|33590.7|33570.7|10
1647976500000|2022-03-22 19:15:00|33591|33571|33594.7|33574.7|33595.9|33575.9|33589.9|33569.9|19
1647976510000|2022-03-22 19:15:10|33595.5|33575.5|33593.3|33573.3|33595.8|33575.8|33590|33570|22
1647976520000|2022-03-22 19:15:20|33593.6|33573.6|33594.2|33574.2|33594.2|33574.2|33593|33573|18
1647976530000|2022-03-22 19:15:30|33593.9|33573.9|33593.5|33573.5|33595.7|33575.7|33590.9|33570.9|19
1647976540000|2022-03-22 19:15:40|33594.4|33574.4|33594.2|33574.2|33595.7|33575.7|33591.3|33571.3|15
1647976550000|2022-03-22 19:15:50|33593.8|33573.8|33589.6|33569.6|33594|33574|33589.3|33569.3|27
1647976560000|2022-03-22 19:16:00|33588.7|33568.7|33620|33545.7|33623.3|33577.4|33588.7|33541.3|27
1647976570000|2022-03-22 19:16:10|33622.4|33543|33621.7|33543.9|33624.3|33550.1|33618.3|33541.9|25
1647976580000|2022-03-22 19:16:20|33621.6|33562|33621.3|33548.9|33622.1|33562|33610.3|33548.9|25
1647976590000|2022-03-22 19:16:30|33621.1|33547.2|33595.7|33575.7|33622.9|33576.1|33595.3|33547.2|13
1647976600000|2022-03-22 19:16:40|33596|33576|33593.6|33573.6|33597.8|33577.8|33592.6|33572.6|31
1647976610000|2022-03-22 19:16:50|33594.3|33574.3|33594|33574|33594.4|33574.4|33593.3|33573.3|19
1647976620000|2022-03-22 19:17:00|33593.8|33573.8|33595|33575|33595.1|33575.1|33593.8|33573.8|18
1647976630000|2022-03-22 19:17:10|33594.7|33574.7|33596.1|33576.1|33598.6|33578.6|33594.7|33574.7|16
1647976640000|2022-03-22 19:17:20|33595.4|33575.4|33593.6|33573.6|33596.1|33576.1|33593.3|33573.3|19
1647976650000|2022-03-22 19:17:30|33593.1|33573.1|33593.3|33573.3|33594|33574|33592.8|33572.8|11
1647976660000|2022-03-22 19:17:40|33593.4|33573.4|33594.9|33574.9|33600.2|33580.2|33592|33572|18
1647976670000|2022-03-22 19:17:50|33595|33575|33590.8|33570.8|33595|33575|33589|33569|25
1647976680000|2022-03-22 19:18:00|33589.9|33569.9|33592.9|33572.9|33595.3|33575.3|33589.9|33569.9|24
1647976690000|2022-03-22 19:18:10|33589.7|33569.7|33594.4|33574.4|33594.5|33574.5|33589.7|33569.7|13
1647976700000|2022-03-22 19:18:20|33594.5|33574.5|33591|33571|33595.1|33575.1|33589.3|33569.3|20
1647976710000|2022-03-22 19:18:30|33593.8|33573.8|33589.1|33569.1|33593.8|33573.8|33587.9|33567.9|25
1647976720000|2022-03-22 19:18:40|33589.7|33569.7|33589.5|33569.5|33590.3|33570.3|33586.3|33566.3|16
1647976730000|2022-03-22 19:18:50|33589.7|33569.7|33589.1|33569.1|33590.4|33570.4|33588.4|33568.4|11
1647976740000|2022-03-22 19:19:00|33589|33569|33585.5|33565.5|33589|33569|33584.5|33564.5|15
1647976750000|2022-03-22 19:19:10|33589.5|33569.5|33586.9|33566.9|33590.5|33570.5|33585.4|33565.4|28
1647976760000|2022-03-22 19:19:20|33588.7|33568.7|33588.7|33568.7|33590.4|33570.4|33587.8|33567.8|25
1647976770000|2022-03-22 19:19:30|33588.1|33568.1|33588.5|33568.5|33588.7|33568.7|33585.5|33565.5|22
1647976780000|2022-03-22 19:19:40|33588.6|33568.6|33588.6|33568.6|33590|33570|33586.4|33566.4|16
1647976790000|2022-03-22 19:19:50|33585.4|33565.4|33585.4|33565.4|33587|33567|33584.7|33564.7|14
1647976800000|2022-03-22 19:20:00|33585.5|33565.5|33590.6|33570.6|33590.6|33570.6|33584.8|33564.8|6
1647976810000|2022-03-22 19:20:10|33589.6|33569.6|33588.8|33568.8|33592.2|33572.2|33587.7|33567.7|23
1647976820000|2022-03-22 19:20:20|33589.8|33569.8|33590.8|33570.8|33595|33575|33588.8|33568.8|24
1647976830000|2022-03-22 19:20:30|33590.4|33570.4|33586.6|33566.6|33592.5|33572.5|33585|33565|24
1647976840000|2022-03-22 19:20:40|33586.9|33566.9|33594.4|33574.4|33594.6|33574.6|33586.9|33566.9|29
1647976850000|2022-03-22 19:20:50|33593|33573|33587.3|33567.3|33593|33573|33585.8|33565.8|21
1647976860000|2022-03-22 19:21:00|33586.7|33566.7|33589.2|33569.2|33594.8|33574.8|33586.7|33566.7|26
1647976870000|2022-03-22 19:21:10|33589.8|33569.8|33589.3|33569.3|33590.8|33570.8|33588.8|33568.8|21
1647976880000|2022-03-22 19:21:20|33589.6|33569.6|33589.2|33569.2|33590.5|33570.5|33589.2|33569.2|13
1647976890000|2022-03-22 19:21:30|33590.2|33570.2|33590.6|33570.6|33594.7|33574.7|33588.9|33568.9|23
1647976900000|2022-03-22 19:21:40|33590.9|33570.9|33591|33571|33595.2|33575.2|33589.4|33569.4|26
1647976910000|2022-03-22 19:21:50|33591.2|33571.2|33595|33575|33598.1|33578.1|33590.6|33570.6|24
1647976920000|2022-03-22 19:22:00|33594.3|33574.3|33595.3|33575.3|33596.6|33576.6|33593.9|33573.9|25
1647976930000|2022-03-22 19:22:10|33595.9|33575.9|33595.4|33575.4|33595.9|33575.9|33593.9|33573.9|16
1647976940000|2022-03-22 19:22:20|33595.5|33575.5|33595.6|33575.6|33599.6|33579.6|33593.7|33573.7|15
1647976950000|2022-03-22 19:22:30|33595.7|33575.7|33594.5|33574.5|33596.9|33576.9|33594.5|33574.5|24
1647976960000|2022-03-22 19:22:40|33594.8|33574.8|33593.1|33573.1|33594.8|33574.8|33592.1|33572.1|9
1647976970000|2022-03-22 19:22:50|33592.6|33572.6|33597.4|33577.4|33599.2|33579.2|33592.6|33572.6|12
1647976980000|2022-03-22 19:23:00|33596.7|33576.7|33599|33579|33599|33579|33593.8|33573.8|20
1647976990000|2022-03-22 19:23:10|33599.1|33579.1|33593|33573|33601.2|33581.2|33589.4|33569.4|32
1647977000000|2022-03-22 19:23:20|33592.9|33572.9|33593.3|33573.3|33595.1|33575.1|33588.9|33568.9|17
1647977010000|2022-03-22 19:23:30|33593.2|33573.2|33594.2|33574.2|33594.9|33574.9|33590|33570|17
1647977020000|2022-03-22 19:23:40|33592.5|33572.5|33591.4|33571.4|33595.4|33575.4|33588.5|33568.5|11
1647977030000|2022-03-22 19:23:50|33589.8|33569.8|33590|33570|33590.8|33570.8|33589.3|33569.3|13
1647977040000|2022-03-22 19:24:00|33589.6|33569.6|33593.4|33573.4|33594.4|33574.4|33589.6|33569.6|19
1647977050000|2022-03-22 19:24:10|33592|33572|33592.5|33572.5|33593.3|33573.3|33592|33572|17
1647977060000|2022-03-22 19:24:20|33593|33573|33593.2|33573.2|33595.2|33575.2|33591.1|33571.1|11
1647977070000|2022-03-22 19:24:30|33592.9|33572.9|33593.2|33573.2|33593.9|33573.9|33592.9|33572.9|13
1647977080000|2022-03-22 19:24:40|33590.2|33570.2|33588.8|33568.8|33592.2|33572.2|33588.5|33568.5|8
1647977090000|2022-03-22 19:24:50|33588.9|33568.9|33593.6|33573.6|33596.8|33576.8|33588.9|33568.9|21
1647977100000|2022-03-22 19:25:00|33593.8|33573.8|33591.5|33571.5|33593.8|33573.8|33588.8|33568.8|28
1647977110000|2022-03-22 19:25:10|33591.6|33571.6|33591.6|33571.6|33592.2|33572.2|33591.4|33571.4|18
1647977120000|2022-03-22 19:25:20|33592.6|33572.6|33590|33570|33592.6|33572.6|33589.3|33569.3|15
1647977130000|2022-03-22 19:25:30|33590.2|33570.2|33592.3|33572.3|33595.3|33575.3|33588.5|33568.5|17
1647977140000|2022-03-22 19:25:40|33591.3|33571.3|33590.2|33570.2|33591.3|33571.3|33586.5|33566.5|22
1647977150000|2022-03-22 19:25:50|33590.8|33570.8|33588.7|33568.7|33590.8|33570.8|33586.3|33566.3|21
1647977160000|2022-03-22 19:26:00|33588.8|33568.8|33587.9|33567.9|33588.8|33568.8|33587.7|33567.7|13
1647977170000|2022-03-22 19:26:10|33588.2|33568.2|33591.6|33571.6|33593.1|33573.1|33588.2|33568.2|10
1647977180000|2022-03-22 19:26:20|33590.7|33570.7|33590.5|33570.5|33591.6|33571.6|33590.5|33570.5|10
1647977190000|2022-03-22 19:26:30|33593.4|33573.4|33588|33568|33594|33574|33586.9|33566.9|17
1647977200000|2022-03-22 19:26:40|33587.4|33567.4|33586.2|33566.2|33592.2|33572.2|33584.9|33564.9|22
1647977210000|2022-03-22 19:26:50|33586|33566|33587.4|33567.4|33588.6|33568.6|33585.2|33565.2|18
1647977220000|2022-03-22 19:27:00|33587|33567|33588.5|33568.5|33592.5|33572.5|33587|33567|22
1647977230000|2022-03-22 19:27:10|33588.9|33568.9|33591.6|33571.6|33592.8|33572.8|33588.6|33568.6|14
1647977240000|2022-03-22 19:27:20|33591.7|33571.7|33590.5|33570.5|33593.7|33573.7|33588.6|33568.6|22
1647977250000|2022-03-22 19:27:30|33589.9|33569.9|33591.5|33571.5|33591.5|33571.5|33589.1|33569.1|15
1647977260000|2022-03-22 19:27:40|33591.7|33571.7|33586.8|33566.8|33594|33574|33586.8|33566.8|20
1647977270000|2022-03-22 19:27:50|33586.5|33566.5|33590|33570|33592.5|33572.5|33586.5|33566.5|14
1647977280000|2022-03-22 19:28:00|33589.5|33569.5|33590.6|33570.6|33591.8|33571.8|33589.3|33569.3|21
1647977290000|2022-03-22 19:28:10|33591.6|33571.6|33588|33568|33593.3|33573.3|33588|33568|12
1647977300000|2022-03-22 19:28:20|33587.7|33567.7|33590.5|33570.5|33592|33572|33587.7|33567.7|13
1647977310000|2022-03-22 19:28:30|33590.7|33570.7|33591.3|33571.3|33593.6|33573.6|33590.3|33570.3|20
1647977320000|2022-03-22 19:28:40|33590.5|33570.5|33591.5|33571.5|33592.2|33572.2|33590.5|33570.5|21
1647977330000|2022-03-22 19:28:50|33592|33572|33589.6|33569.6|33592.2|33572.2|33589.6|33569.6|12
1647977340000|2022-03-22 19:29:00|33589.8|33569.8|33605.2|33555.2|33617|33574.6|33588.3|33542.1|21
1647977350000|2022-03-22 19:29:10|33605.4|33555.4|33590.4|33570.4|33606.1|33571.6|33590.3|33555.4|15
1647977360000|2022-03-22 19:29:20|33592.1|33572.1|33592.2|33572.2|33593.5|33573.5|33589.9|33569.9|11
1647977370000|2022-03-22 19:29:30|33593.6|33573.6|33589.1|33569.1|33593.6|33573.6|33589.1|33569.1|10
1647977380000|2022-03-22 19:29:40|33588.5|33568.5|33589.7|33569.7|33589.9|33569.9|33588.5|33568.5|13
1647977390000|2022-03-22 19:29:50|33593.1|33573.1|33591.6|33571.6|33615.1|33577.3|33582.4|33546.1|22
1647977400000|2022-03-22 19:30:00|33592|33572|33593.2|33573.2|33595.3|33575.3|33592|33572|21
1647977410000|2022-03-22 19:30:10|33593.4|33573.4|33593.8|33573.8|33596.2|33576.2|33593.4|33573.4|12
1647977420000|2022-03-22 19:30:20|33593.6|33573.6|33596.7|33576.7|33597.7|33577.7|33593.6|33573.6|15
1647977430000|2022-03-22 19:30:30|33596.5|33576.5|33593.2|33573.2|33596.5|33576.5|33592.8|33572.8|16
1647977440000|2022-03-22 19:30:40|33594.4|33574.4|33595.2|33575.2|33597.7|33577.7|33593.3|33573.3|17
1647977450000|2022-03-22 19:30:50|33595.4|33575.4|33599.1|33579.1|33599.1|33579.1|33593.8|33573.8|15
1647977460000|2022-03-22 19:31:00|33598.3|33578.3|33596.2|33576.2|33598.3|33578.3|33593.7|33573.7|23
1647977470000|2022-03-22 19:31:10|33595.9|33575.9|33594.8|33574.8|33596|33576|33594.2|33574.2|5
1647977480000|2022-03-22 19:31:20|33594.4|33574.4|33593.1|33573.1|33594.9|33574.9|33590.7|33570.7|23
1647977490000|2022-03-22 19:31:30|33593|33573|33591.5|33571.5|33593.9|33573.9|33590.1|33570.1|21
1647977500000|2022-03-22 19:31:40|33591.6|33571.6|33594.2|33574.2|33595.2|33575.2|33591.3|33571.3|12
1647977510000|2022-03-22 19:31:50|33593.9|33573.9|33572.4|33552.4|33594.5|33574.5|33572.4|33552.4|15
1647977520000|2022-03-22 19:32:00|33576.7|33556.7|33578.2|33558.2|33582.1|33562.1|33576.7|33556.7|13
1647977530000|2022-03-22 19:32:10|33580.5|33560.5|33579.1|33559.1|33582.8|33562.8|33578.7|33558.7|21
1647977540000|2022-03-22 19:32:20|33578.9|33558.9|33580.8|33560.8|33584|33564|33577.8|33557.8|13
1647977550000|2022-03-22 19:32:30|33580.6|33560.6|33574.7|33554.7|33580.8|33560.8|33573.4|33553.4|18
1647977560000|2022-03-22 19:32:40|33577.5|33557.5|33576.3|33556.3|33578.7|33558.7|33573.8|33553.8|11
1647977570000|2022-03-22 19:32:50|33576.1|33556.1|33582.7|33562.7|33583.7|33563.7|33576.1|33556.1|13
1647977580000|2022-03-22 19:33:00|33581.5|33561.5|33581.5|33561.5|33583.6|33563.6|33576.7|33556.7|16
1647977590000|2022-03-22 19:33:10|33581.8|33561.8|33579.1|33559.1|33604.5|33566.6|33578.1|33531|31
1647977600000|2022-03-22 19:33:20|33577|33557|33583.8|33563.8|33583.8|33563.8|33577|33557|22
1647977610000|2022-03-22 19:33:30|33582.8|33562.8|33585.1|33565.1|33585.1|33565.1|33581.7|33561.7|16
1647977620000|2022-03-22 19:33:40|33584.6|33564.6|33598.1|33548.1|33605.7|33567.9|33579.8|33532.8|25
1647977630000|2022-03-22 19:33:50|33596.7|33546.7|33586.1|33566.1|33596.7|33570.5|33584.7|33546.7|25
1647977640000|2022-03-22 19:34:00|33586.8|33566.8|33585|33565|33587.1|33567.1|33583.4|33563.4|22
1647977650000|2022-03-22 19:34:10|33585.4|33565.4|33581.3|33561.3|33595.7|33570|33577.6|33545.7|30
1647977660000|2022-03-22 19:34:20|33582.9|33562.9|33588|33568|33588|33568|33578.6|33558.6|29
1647977670000|2022-03-22 19:34:30|33588.1|33568.1|33583.1|33563.1|33588.1|33568.1|33582.7|33562.7|21
1647977680000|2022-03-22 19:34:40|33582.7|33562.7|33588.1|33568.1|33589.4|33569.4|33582.7|33562.7|24
1647977690000|2022-03-22 19:34:50|33588.6|33568.6|33586.1|33566.1|33591.3|33571.3|33581.9|33561.9|25
1647977700000|2022-03-22 19:35:00|33607.7|33539|33585.2|33565.2|33607.7|33570.3|33581.7|33539|27
1647977710000|2022-03-22 19:35:10|33583.9|33563.9|33584.4|33564.4|33587.8|33567.8|33583.9|33563.9|18
1647977720000|2022-03-22 19:35:20|33582.7|33562.7|33586|33566|33589.2|33569.2|33582.7|33562.7|19
1647977730000|2022-03-22 19:35:30|33606.5|33537.1|33600.4|33550.4|33608.8|33552.6|33598.8|33536.6|20
1647977740000|2022-03-22 19:35:40|33600.6|33550.6|33611.4|33539.1|33620.7|33554.8|33600.6|33539.1|20
1647977750000|2022-03-22 19:35:50|33603.8|33553.8|33606.5|33556.5|33617.5|33556.8|33601.4|33541.6|16
1647977760000|2022-03-22 19:36:00|33603.8|33553.8|33603.2|33553.2|33605.2|33555.2|33601.5|33551.5|19
1647977770000|2022-03-22 19:36:10|33603.1|33553.1|33600.5|33550.5|33610.3|33553.1|33598.9|33540.4|13
1647977780000|2022-03-22 19:36:20|33600.7|33550.7|33596.6|33576.6|33608.2|33576.6|33591.8|33534.1|21
1647977790000|2022-03-22 19:36:30|33589.2|33569.2|33605.7|33555.7|33614.7|33570.2|33587.7|33542.9|16
1647977800000|2022-03-22 19:36:40|33613.6|33544.7|33606.6|33556.6|33615.4|33557.6|33604.2|33544.7|14
1647977810000|2022-03-22 19:36:50|33606.4|33556.4|33583.9|33563.9|33610.9|33567.9|33582.1|33540|27
1647977820000|2022-03-22 19:37:00|33581.1|33561.1|33599.8|33549.8|33599.9|33566.1|33580.4|33549.8|18
1647977830000|2022-03-22 19:37:10|33599.5|33549.5|33587.9|33567.9|33607|33569|33586.4|33538.4|19
1647977840000|2022-03-22 19:37:20|33590.3|33570.3|33586.3|33566.3|33591.9|33571.9|33586|33566|25
1647977850000|2022-03-22 19:37:30|33586.4|33566.4|33586.3|33566.3|33588.1|33568.1|33584.8|33564.8|15
1647977860000|2022-03-22 19:37:40|33586.5|33566.5|33598.4|33548.4|33611.2|33569.8|33586.5|33539.1|21
1647977870000|2022-03-22 19:37:50|33600|33550|33601.4|33551.4|33610.9|33574.9|33585.4|33531.9|22
1647977880000|2022-03-22 19:38:00|33606.2|33532.5|33600.7|33550.7|33610.8|33553.2|33596.8|33532.5|21
1647977890000|2022-03-22 19:38:10|33609|33540.3|33600.9|33550.9|33609|33551.7|33599.4|33540.3|21
1647977900000|2022-03-22 19:38:20|33601.2|33551.2|33603.1|33553.1|33605.3|33555.3|33601|33551|20
1647977910000|2022-03-22 19:38:30|33604.1|33554.1|33597.9|33547.9|33609|33554.2|33597.9|33537.1|9
1647977920000|2022-03-22 19:38:40|33600.7|33550.7|33603|33553|33611.1|33571.6|33588.3|33542.9|19
1647977930000|2022-03-22 19:38:50|33603.2|33553.2|33585.9|33565.9|33606.9|33570.7|33583.8|33552.6|21
1647977940000|2022-03-22 19:39:00|33584.9|33564.9|33591|33571|33613|33571|33584.7|33539.9|19
1647977950000|2022-03-22 19:39:10|33591.1|33571.1|33592.2|33572.2|33592.2|33572.2|33586.2|33566.2|19
1647977960000|2022-03-22 19:39:20|33592.9|33572.9|33591.8|33571.8|33593.5|33573.5|33589.4|33569.4|21
1647977970000|2022-03-22 19:39:30|33590.4|33570.4|33596.1|33576.1|33613.6|33579.8|33587.7|33534|23
1647977980000|2022-03-22 19:39:40|33602.8|33582.8|33601.9|33551.9|33615.4|33584|33583.5|33537.3|14
1647977990000|2022-03-22 19:39:50|33595.1|33575.1|33604.8|33554.8|33616.2|33578.7|33583.1|33531.6|20
1647978000000|2022-03-22 19:40:00|33589.9|33569.9|33589.1|33569.1|33589.9|33569.9|33584|33564|16
1647978010000|2022-03-22 19:40:10|33590.5|33570.5|33591.4|33571.4|33593.2|33573.2|33588.4|33568.4|18
1647978020000|2022-03-22 19:40:20|33590.5|33570.5|33602.8|33552.8|33616.3|33570.5|33590.5|33530.9|16
1647978030000|2022-03-22 19:40:30|33588.6|33568.6|33585.6|33565.6|33590|33570|33585.6|33565.6|15
1647978040000|2022-03-22 19:40:40|33587.4|33567.4|33589.2|33569.2|33600.4|33580.4|33585.4|33565.4|14
1647978050000|2022-03-22 19:40:50|33583.6|33563.6|33591.4|33571.4|33594.8|33574.8|33582.7|33562.7|22
1647978060000|2022-03-22 19:41:00|33590.4|33570.4|33589.6|33569.6|33591.6|33571.6|33588.1|33568.1|15
1647978070000|2022-03-22 19:41:10|33591.9|33571.9|33613.8|33539.8|33613.8|33573.1|33591.7|33539.8|10
1647978080000|2022-03-22 19:41:20|33604.2|33544.2|33611|33542.7|33613.9|33573|33590.7|33538|12
1647978090000|2022-03-22 19:41:30|33605.8|33555.8|33602|33552|33612.8|33567.5|33587.5|33536.3|15
1647978100000|2022-03-22 19:41:40|33606|33556|33585.9|33565.9|33612.2|33578.1|33584.7|33539.2|27
1647978110000|2022-03-22 19:41:50|33587.3|33567.3|33586.9|33566.9|33590|33570|33585.4|33565.4|18
1647978120000|2022-03-22 19:42:00|33587.6|33567.6|33590.9|33570.9|33592.2|33572.2|33586.7|33566.7|20
1647978130000|2022-03-22 19:42:10|33592.8|33572.8|33616.4|33537.2|33616.4|33573.5|33592.8|33534.4|13
1647978140000|2022-03-22 19:42:20|33614.9|33534.3|33611.8|33541.7|33614.9|33555.5|33602.3|33534.3|12
1647978150000|2022-03-22 19:42:30|33613.6|33544|33588.1|33568.1|33613.6|33571.1|33588.1|33539.6|16
1647978160000|2022-03-22 19:42:40|33587|33567|33605.7|33555.7|33611.7|33572.8|33586.9|33542.6|22
1647978170000|2022-03-22 19:42:50|33604.3|33554.3|33589.7|33569.7|33604.9|33572.2|33588|33554.3|19
1647978180000|2022-03-22 19:43:00|33591.3|33571.3|33614|33540.2|33614|33573.4|33589.6|33540.2|18
1647978190000|2022-03-22 19:43:10|33613.5|33536.5|33589.4|33569.4|33613.5|33574.1|33587.2|33536.5|15
1647978200000|2022-03-22 19:43:20|33587.4|33567.4|33617.6|33545.5|33617.6|33579.6|33587.4|33527.3|18
1647978210000|2022-03-22 19:43:30|33614.7|33533.7|33595.7|33575.7|33618.8|33576.1|33595.2|33533.7|14
1647978220000|2022-03-22 19:43:40|33597.3|33577.3|33608.4|33558.4|33614.6|33577.3|33597.3|33546.2|11
1647978230000|2022-03-22 19:43:50|33606.9|33556.9|33588.3|33568.3|33607.8|33571.8|33588.3|33555.8|19
1647978240000|2022-03-22 19:44:00|33588.2|33568.2|33602.8|33552.8|33612.5|33571.7|33582.1|33538.2|20
1647978250000|2022-03-22 19:44:10|33600.5|33550.5|33610.7|33533.3|33612.6|33571|33580.4|33525.1|20
1647978260000|2022-03-22 19:44:20|33610.6|33543.4|33601.8|33551.8|33615.5|33573.5|33581.2|33534.3|16
1647978270000|2022-03-22 19:44:30|33601.5|33551.5|33588.5|33568.5|33605.2|33571.1|33586.9|33551.5|19
1647978280000|2022-03-22 19:44:40|33588.3|33568.3|33588.3|33568.3|33590.1|33570.1|33587.1|33567.1|17
1647978290000|2022-03-22 19:44:50|33586.5|33566.5|33615.3|33539.1|33621.5|33567.9|33585.7|33531.6|13
1647978300000|2022-03-22 19:45:00|33612.6|33542.5|33611.1|33539.5|33612.6|33554.6|33600.6|33539.5|10
1647978310000|2022-03-22 19:45:10|33613.1|33541.6|33592|33572|33613.1|33573.3|33590.8|33541.6|8
1647978320000|2022-03-22 19:45:20|33593.8|33573.8|33593.9|33573.9|33595.1|33575.1|33593.8|33573.8|7
1647978330000|2022-03-22 19:45:30|33594|33574|33604.4|33554.4|33615.2|33577.7|33594|33537.4|6
1647978340000|2022-03-22 19:45:40|33615.8|33546|33590.9|33570.9|33615.8|33571.9|33588|33543.5|14
1647978350000|2022-03-22 19:45:50|33590.5|33570.5|33612.1|33541.9|33613.9|33571.2|33579.2|33535.2|16
1647978360000|2022-03-22 19:46:00|33615.2|33546.1|33614|33544.5|33615.2|33557.8|33607.3|33536.6|12
1647978370000|2022-03-22 19:46:10|33590.9|33570.9|33583.7|33563.7|33591.4|33571.4|33583.7|33563.7|19
1647978380000|2022-03-22 19:46:20|33587.5|33567.5|33584.7|33564.7|33590.4|33570.4|33582.4|33562.4|15
1647978390000|2022-03-22 19:46:30|33583|33563|33584.9|33564.9|33610|33567|33583|33540.2|13
1647978400000|2022-03-22 19:46:40|33586.8|33566.8|33586.8|33566.8|33588.4|33568.4|33581.1|33561.1|16
1647978410000|2022-03-22 19:46:50|33586.3|33566.3|33653.7|33537.2|33653.7|33572.8|33583.6|33532.7|30
1647978420000|2022-03-22 19:47:00|33635|33551.9|33645.5|33564.3|33658.5|33567.3|33629.7|33544|34
1647978430000|2022-03-22 19:47:10|33651.5|33553.1|33656|33552.4|33656.3|33559.6|33647.4|33550.2|26
1647978440000|2022-03-22 19:47:20|33655.6|33553.4|33651.9|33555.9|33655.6|33557.4|33651.1|33553.3|20
1647978450000|2022-03-22 19:47:30|33654.8|33553.7|33645.3|33553.2|33654.9|33558.6|33645.3|33553.2|19
1647978460000|2022-03-22 19:47:40|33645.4|33553.8|33655.5|33549.6|33657.6|33554.8|33645.4|33547.5|20
1647978470000|2022-03-22 19:47:50|33655.2|33550.8|33640.8|33555.8|33655.2|33557.8|33636.3|33550|32
1647978480000|2022-03-22 19:48:00|33650.7|33550.1|33648.9|33559.6|33650.7|33561.8|33643.6|33550.1|28
1647978490000|2022-03-22 19:48:10|33651.2|33554.7|33652.8|33551|33652.9|33561.8|33648.6|33551|15
1647978500000|2022-03-22 19:48:20|33652.9|33551.8|33653|33551.9|33653|33556.5|33649.6|33551.4|13
1647978510000|2022-03-22 19:48:30|33648.5|33550|33645|33545.5|33650.4|33557.3|33645|33539.5|15
1647978520000|2022-03-22 19:48:40|33648|33542.6|33645|33544.9|33648.2|33550.3|33642|33539.4|13
1647978530000|2022-03-22 19:48:50|33643.2|33544.1|33634.6|33551.2|33650.1|33568.8|33629|33530|27
1647978540000|2022-03-22 19:49:00|33641.4|33560.1|33644.3|33542.2|33646.1|33572.9|33622.9|33532|30
1647978550000|2022-03-22 19:49:10|33642.6|33537.3|33628.9|33546.6|33644.3|33549.8|33627.8|33534.2|22
1647978560000|2022-03-22 19:49:20|33633.5|33554|33626.8|33558.2|33634.4|33571.6|33617.4|33546.9|30
1647978570000|2022-03-22 19:49:30|33626.7|33556.6|33633.1|33549.6|33638.2|33569.7|33619.7|33546.1|26
1647978580000|2022-03-22 19:49:40|33627.3|33545.5|33643.9|33547.7|33646.1|33554.9|33627.3|33545.5|19
1647978590000|2022-03-22 19:49:50|33644|33547.8|33643.8|33547.8|33645.2|33550.8|33642|33546.5|15
1647978600000|2022-03-22 19:50:00|33641.6|33547.6|33642.6|33548.4|33643.2|33553.4|33640.6|33547|22
1647978610000|2022-03-22 19:50:10|33642.8|33548.6|33634.5|33543.6|33644|33550.8|33633.5|33543.6|23
1647978620000|2022-03-22 19:50:20|33633.9|33541.3|33632.1|33542.4|33635.6|33544.5|33630.6|33540.5|13
1647978630000|2022-03-22 19:50:30|33633.1|33541.4|33634.4|33545.4|33637.6|33552.2|33626.6|33541.4|19
1647978640000|2022-03-22 19:50:40|33634.5|33545.5|33637|33546.2|33638.3|33551.8|33626.2|33545|20
1647978650000|2022-03-22 19:50:50|33636.9|33544.4|33638.5|33542|33639.8|33547.2|33632.1|33540.4|24
1647978660000|2022-03-22 19:51:00|33638.1|33541.5|33633.1|33544.8|33639.8|33550.6|33628.9|33540.5|23
1647978670000|2022-03-22 19:51:10|33635.3|33544.9|33633|33546.4|33635.4|33546.4|33632.3|33542.7|15
1647978680000|2022-03-22 19:51:20|33634.1|33546.5|33622.6|33541.9|33634.1|33565.9|33615.9|33533.6|24
1647978690000|2022-03-22 19:51:30|33623.6|33537.6|33619.8|33536.9|33625.1|33560.7|33610.2|33532.8|25
1647978700000|2022-03-22 19:51:40|33621|33539.5|33619.4|33539.4|33621|33559.5|33609.5|33535|24
1647978710000|2022-03-22 19:51:50|33619.8|33540.6|33615.9|33545.1|33620|33557.6|33606.8|33538.2|26
1647978720000|2022-03-22 19:52:00|33627.3|33545.5|33628.1|33544.2|33630.1|33548.2|33620.2|33540.7|21
1647978730000|2022-03-22 19:52:10|33626.8|33545.8|33628.2|33543.9|33631.7|33546.6|33625.5|33540.6|18
1647978740000|2022-03-22 19:52:20|33625.8|33546|33627.1|33545.9|33629.3|33548.9|33624.8|33544.6|18
1647978750000|2022-03-22 19:52:30|33628|33545.8|33618.5|33533.7|33628|33559.8|33609.7|33533.7|18
1647978760000|2022-03-22 19:52:40|33617.9|33540.5|33615.4|33541.7|33617.9|33545|33614.4|33537.4|20
1647978770000|2022-03-22 19:52:50|33615.7|33540.4|33615.6|33540.9|33616.7|33545.4|33614.8|33540|18
1647978780000|2022-03-22 19:53:00|33615|33539.1|33615.6|33542.5|33615.8|33556.1|33605.9|33539.1|15
1647978790000|2022-03-22 19:53:10|33616.2|33540.3|33616|33541.9|33617.1|33542.9|33615.4|33533.7|13
1647978800000|2022-03-22 19:53:20|33616.6|33540.5|33616.9|33540.6|33616.9|33557|33605.4|33539|23
1647978810000|2022-03-22 19:53:30|33616.4|33539.1|33607.5|33557.5|33617.1|33557.5|33607.1|33533.2|15
1647978820000|2022-03-22 19:53:40|33615.5|33545.6|33614.1|33543.3|33615.9|33557.5|33606.5|33541.1|23
1647978830000|2022-03-22 19:53:50|33626.9|33543.9|33626.1|33542.8|33631.6|33561|33611|33539.9|24
1647978840000|2022-03-22 19:54:00|33628|33540.4|33617.3|33543.6|33628.6|33544.5|33617.3|33534.7|24
1647978850000|2022-03-22 19:54:10|33613.7|33544.5|33619.7|33540.2|33625.7|33557.6|33605.2|33531.8|30
1647978860000|2022-03-22 19:54:20|33619|33540.5|33620.2|33542|33622.6|33546.5|33615.9|33534.1|23
1647978870000|2022-03-22 19:54:30|33617.3|33542.9|33617.5|33540.9|33622.6|33544|33617|33539.3|16
1647978880000|2022-03-22 19:54:40|33617.2|33547.7|33614.3|33517.8|33617.2|33570.6|33590.6|33517.8|23
1647978890000|2022-03-22 19:54:50|33614.4|33536.2|33603.6|33533.9|33614.4|33548.4|33594.3|33517.8|16
1647978900000|2022-03-22 19:55:00|33604.5|33536.2|33598|33548|33604.5|33548.6|33592.6|33532|25
1647978910000|2022-03-22 19:55:10|33596.9|33546.9|33596.6|33546.6|33604.8|33548.1|33594.8|33536|21
1647978920000|2022-03-22 19:55:20|33595.8|33545.8|33607.9|33537.3|33607.9|33549.8|33595.6|33532.2|22
1647978930000|2022-03-22 19:55:30|33578|33558|33607.1|33511.5|33613.4|33558|33578|33498.5|26
1647978940000|2022-03-22 19:55:40|33605.3|33514.1|33604.5|33515.4|33606.6|33517.7|33602|33512.2|24
1647978950000|2022-03-22 19:55:50|33604.1|33515.6|33602.3|33512.4|33604.6|33518.5|33600.5|33512.3|24
1647978960000|2022-03-22 19:56:00|33602.7|33512.1|33597.6|33503|33603.3|33512.2|33593.3|33503|23
1647978970000|2022-03-22 19:56:10|33597.1|33504.3|33593.2|33510.6|33597.2|33514.9|33592.8|33502.5|17
1647978980000|2022-03-22 19:56:20|33593.4|33510|33598.7|33506.3|33598.7|33513|33593.4|33500.9|19
1647978990000|2022-03-22 19:56:30|33593.8|33508.7|33598.2|33504.8|33606.7|33508.7|33593.6|33492.9|19
1647979000000|2022-03-22 19:56:40|33602|33499.2|33594.5|33492.9|33602|33526.7|33574.7|33489|22
1647979010000|2022-03-22 19:56:50|33594.8|33490.7|33587.6|33498.2|33596.4|33501|33584.2|33489.1|18
1647979020000|2022-03-22 19:57:00|33588.7|33497.4|33582.9|33510.9|33588.7|33513|33582.2|33497.4|24
1647979030000|2022-03-22 19:57:10|33582.8|33511|33576|33504.9|33584.2|33511|33572.6|33497.9|19
1647979040000|2022-03-22 19:57:20|33578|33497.7|33580.9|33500.4|33580.9|33524.1|33544.1|33487.4|20
1647979050000|2022-03-22 19:57:30|33580.8|33493.4|33570.6|33497.3|33580.8|33516.9|33560.7|33491.4|25
1647979060000|2022-03-22 19:57:40|33569.6|33499|33570.1|33500.3|33573.8|33503.6|33569.3|33497|21
1647979070000|2022-03-22 19:57:50|33570.4|33500.1|33571.2|33500.2|33573.2|33532.8|33546.4|33499.3|21
1647979080000|2022-03-22 19:58:00|33587.2|33502.7|33590.3|33495.3|33593.1|33502.7|33586.2|33495|16
1647979090000|2022-03-22 19:58:10|33587.2|33498.4|33585.1|33503.7|33587.2|33509.2|33582.4|33498.4|20
1647979100000|2022-03-22 19:58:20|33585|33507.3|33571|33521|33586.6|33521|33571|33502.6|15
1647979110000|2022-03-22 19:58:30|33565.3|33515.3|33569.7|33501.1|33571.4|33515.6|33560.9|33499.8|20
1647979120000|2022-03-22 19:58:40|33570.3|33500.2|33552.5|33532.5|33571.9|33532.5|33551.3|33496.7|17
1647979130000|2022-03-22 19:58:50|33549|33529|33567|33491.3|33573.3|33529|33536.4|33478.6|19
1647979140000|2022-03-22 19:59:00|33566.2|33490.5|33564.5|33488.9|33572.4|33503.5|33552.3|33481.9|28
1647979150000|2022-03-22 19:59:10|33564.6|33488|33587.9|33498.1|33593.5|33506|33551.9|33487.2|31
1647979160000|2022-03-22 19:59:20|33586.8|33498.6|33592.1|33498.7|33596.7|33503.9|33585.6|33494.6|30
1647979170000|2022-03-22 19:59:30|33592.4|33497.4|33593.2|33498.8|33593.2|33503.4|33585.4|33496.9|21
1647979180000|2022-03-22 19:59:40|33593.4|33499.5|33590.1|33498|33595.9|33502.1|33590.1|33497.6|15
1647979190000|2022-03-22 19:59:50|33590.2|33496.3|33598.6|33500.8|33598.6|33503.8|33588.5|33490.8|27
1647979200000|2022-03-22 20:00:00|33598.2|33500.4|33582.2|33500|33598.2|33508.7|33580|33497.4|32
1647979210000|2022-03-22 20:00:10|33582.6|33500.4|33591.2|33501.4|33591.5|33506|33582.6|33499.7|29
1647979220000|2022-03-22 20:00:20|33591.5|33501.5|33583.7|33501.3|33591.8|33503.7|33580.7|33500.9|14
1647979230000|2022-03-22 20:00:30|33589.7|33512|33591.5|33514.1|33591.7|33516.5|33588.6|33509.7|14
1647979240000|2022-03-22 20:00:40|33591.6|33515.8|33589.8|33511.8|33591.6|33518.4|33588|33505|23
1647979250000|2022-03-22 20:00:50|33590.2|33510.8|33587|33516.7|33590.4|33527.6|33577.6|33510.8|14
1647979260000|2022-03-22 20:01:00|33586.2|33513.9|33586.3|33499.1|33591.3|33513.9|33574.9|33495|29
1647979270000|2022-03-22 20:01:10|33588.7|33499.3|33591.2|33499|33591.8|33502.2|33586.6|33497.5|18
1647979280000|2022-03-22 20:01:20|33591.6|33498.3|33581.6|33502.3|33592.1|33506|33580.3|33498.3|18
1647979290000|2022-03-22 20:01:30|33586|33514.4|33591.4|33508.8|33593.6|33514.4|33586|33501|16
1647979300000|2022-03-22 20:01:40|33589.9|33510.7|33589.1|33515.6|33593.6|33527.6|33577.6|33507.9|22
1647979310000|2022-03-22 20:01:50|33589.4|33513.1|33578.6|33528.6|33592.8|33532.8|33578.6|33511.7|22
1647979320000|2022-03-22 20:02:00|33587.8|33518.7|33588.7|33517.9|33590.2|33529.3|33577.7|33514.5|12
1647979330000|2022-03-22 20:02:10|33588.8|33517.2|33586.9|33518.1|33590.1|33518.1|33586.5|33514.2|9
1647979340000|2022-03-22 20:02:20|33587.3|33517.6|33589.6|33513.5|33589.7|33517.6|33587.3|33513.5|10
1647979350000|2022-03-22 20:02:30|33589.9|33512.2|33589.6|33513.4|33592.7|33527.2|33577.2|33508.3|13
1647979360000|2022-03-22 20:02:40|33589.5|33513.5|33587.8|33516.9|33589.8|33527.7|33577.7|33513.1|17
1647979370000|2022-03-22 20:02:50|33588.4|33516|33594.8|33500.1|33598.3|33516|33583.4|33497.4|19
1647979380000|2022-03-22 20:03:00|33594.7|33499.9|33592|33499.5|33598.1|33502.8|33584.3|33498|15
1647979390000|2022-03-22 20:03:10|33587.7|33500.7|33596.5|33508|33596.5|33511.5|33587.7|33500.7|16
1647979400000|2022-03-22 20:03:20|33596.6|33507.7|33593.3|33516.1|33596.6|33519.1|33589|33507.7|13
1647979410000|2022-03-22 20:03:30|33555.3|33535.3|33586.7|33516.9|33586.8|33540.7|33555.3|33516.9|12
1647979420000|2022-03-22 20:03:40|33586.8|33513.3|33572.9|33522.9|33587|33522.9|33568.4|33512.3|13
1647979430000|2022-03-22 20:03:50|33572|33522|33595.8|33515.1|33607.9|33542.8|33562.8|33501.4|20
1647979440000|2022-03-22 20:04:00|33594.6|33515.3|33599.3|33510.5|33601.6|33515.3|33587.5|33507.2|16
1647979450000|2022-03-22 20:04:10|33600|33509.2|33599.3|33512.3|33600|33517.2|33587.6|33507.8|11
1647979460000|2022-03-22 20:04:20|33598.6|33511.4|33563.2|33543.2|33598.6|33545.2|33562.1|33511.4|22
1647979470000|2022-03-22 20:04:30|33562.5|33542.5|33563.3|33543.3|33564.7|33544.7|33559.4|33539.4|11
1647979480000|2022-03-22 20:04:40|33562.6|33542.6|33564.5|33544.5|33567.2|33547.2|33561.8|33541.8|18
1647979490000|2022-03-22 20:04:50|33565|33545|33566.4|33546.4|33566.4|33546.4|33562.9|33542.9|19
1647979500000|2022-03-22 20:05:00|33600.8|33512.4|33595|33514.5|33601.1|33517|33592.5|33511.7|16
1647979510000|2022-03-22 20:05:10|33594.6|33516.2|33589.2|33514.1|33601.5|33516.2|33589.2|33510.6|10
1647979520000|2022-03-22 20:05:20|33593|33510.8|33590.7|33519.9|33597.1|33519.9|33589.6|33509.6|17
1647979530000|2022-03-22 20:05:30|33564.9|33544.9|33600.3|33519.8|33600.5|33546.3|33564.1|33519.8|15
1647979540000|2022-03-22 20:05:40|33599.1|33521.1|33585.2|33535.2|33600.3|33535.2|33585.1|33519.8|12
1647979550000|2022-03-22 20:05:50|33585.3|33535.3|33584.3|33534.3|33594.4|33535.3|33584.3|33526.2|5
1647979560000|2022-03-22 20:06:00|33584.4|33534.4|33584.4|33534.4|33584.5|33534.5|33584.2|33534.2|6
1647979570000|2022-03-22 20:06:10|33584.5|33534.5|33584.2|33534.2|33598.8|33534.5|33584|33520.7|10
1647979580000|2022-03-22 20:06:20|33584.7|33534.7|33560.6|33540.6|33584.8|33544.4|33559.5|33534.2|14
1647979590000|2022-03-22 20:06:30|33561.3|33541.3|33562.6|33542.6|33563.3|33543.3|33556.8|33536.8|12
1647979600000|2022-03-22 20:06:40|33561.8|33541.8|33566.4|33546.4|33567.4|33547.4|33561.8|33541.8|13
1647979610000|2022-03-22 20:06:50|33567.3|33547.3|33568.8|33548.8|33569.3|33549.3|33566.8|33546.8|11
1647979620000|2022-03-22 20:07:00|33569.5|33549.5|33566.5|33546.5|33569.6|33549.6|33564.5|33544.5|10
1647979630000|2022-03-22 20:07:10|33566.6|33546.6|33565.8|33545.8|33566.6|33546.6|33565.8|33545.8|6
1647979640000|2022-03-22 20:07:20|33570.2|33550.2|33569.6|33549.6|33570.2|33550.2|33569.6|33549.6|5
1647979650000|2022-03-22 20:07:30|33569.7|33549.7|33596.5|33522.6|33596.5|33549.7|33569.6|33522.4|16
1647979660000|2022-03-22 20:07:40|33597.1|33521.9|33563.7|33543.7|33597.1|33550.4|33560.9|33521.9|13
1647979670000|2022-03-22 20:07:50|33564.3|33544.3|33565.5|33545.5|33566|33546|33564.3|33544.3|6
1647979680000|2022-03-22 20:08:00|33597.7|33513.1|33604.7|33514|33607.4|33520.5|33594|33511.5|17
1647979690000|2022-03-22 20:08:10|33607.6|33510.8|33609.1|33508.2|33613.1|33516.1|33602.8|33503.8|9
1647979700000|2022-03-22 20:08:20|33610.9|33506.2|33592|33514.8|33610.9|33519|33587.7|33506.2|18
1647979710000|2022-03-22 20:08:30|33559.7|33539.7|33564.5|33544.5|33565.5|33545.5|33559.4|33539.4|21
1647979720000|2022-03-22 20:08:40|33565.3|33545.3|33561|33541|33565.7|33545.7|33560.9|33540.9|9
1647979730000|2022-03-22 20:08:50|33562.3|33542.3|33551.6|33531.6|33595.2|33548.6|33550.9|33526|10
1647979740000|2022-03-22 20:09:00|33587.4|33500.8|33591.4|33514.4|33597|33520.3|33584|33500.8|23
1647979750000|2022-03-22 20:09:10|33597.4|33511.3|33601.2|33511.4|33601.8|33513.6|33596.8|33509.3|20
1647979760000|2022-03-22 20:09:20|33591.9|33513.5|33595.2|33517.1|33597.2|33520.1|33587.7|33512.6|19
1647979770000|2022-03-22 20:09:30|33584.2|33534.2|33584.3|33534.3|33584.7|33534.7|33584.2|33534.2|15
1647979780000|2022-03-22 20:09:40|33584.5|33534.5|33585.9|33535.9|33586.3|33536.3|33584.5|33534.5|5
1647979790000|2022-03-22 20:09:50|33585.7|33535.7|33585.9|33535.9|33586.2|33536.2|33585.5|33535.5|8
1647979800000|2022-03-22 20:10:00|33606.8|33513.2|33603.4|33509.5|33606.8|33515.2|33592.4|33506.8|22
1647979810000|2022-03-22 20:10:10|33603.8|33510|33599.8|33515.2|33603.8|33521.9|33589.5|33508.8|22
1647979820000|2022-03-22 20:10:20|33600.5|33516|33596.6|33513.3|33602.1|33516|33592.1|33512.3|23
1647979830000|2022-03-22 20:10:30|33564.8|33544.8|33567.9|33547.9|33568.4|33548.4|33561.7|33541.7|12
1647979840000|2022-03-22 20:10:40|33567.1|33547.1|33570.4|33550.4|33570.4|33550.4|33566.6|33546.6|9
1647979850000|2022-03-22 20:10:50|33594.5|33526.3|33602.5|33515.9|33602.5|33551.6|33562.6|33515.9|14
1647979860000|2022-03-22 20:11:00|33602.6|33516|33598|33520.6|33602.6|33524.4|33594.4|33516|10
1647979870000|2022-03-22 20:11:10|33596.7|33521.9|33598.1|33521.6|33599.1|33524.8|33595.8|33519.4|13
1647979880000|2022-03-22 20:11:20|33595.8|33524|33583|33533|33597.3|33534.4|33583|33519.7|11
1647979890000|2022-03-22 20:11:30|33592.1|33522.9|33592|33523.5|33592.1|33533.2|33582.9|33522.9|5
1647979900000|2022-03-22 20:11:40|33595.9|33515.9|33586.5|33536.5|33595.9|33550.7|33568.6|33515.9|11
1647979910000|2022-03-22 20:11:50|33593.5|33523.9|33572.9|33552.9|33593.5|33555.9|33561.2|33523.9|24
1647979920000|2022-03-22 20:12:00|33574.2|33554.2|33585.2|33535.2|33597|33554.2|33572.6|33526.6|20
1647979930000|2022-03-22 20:12:10|33586.4|33536.4|33585.3|33535.3|33587.8|33537.8|33585.3|33535.3|10
1647979940000|2022-03-22 20:12:20|33585.5|33535.5|33584.9|33534.9|33586.1|33536.1|33584.9|33534.9|6
1647979950000|2022-03-22 20:12:30|33583.8|33533.8|33592.8|33523.2|33595.5|33535.2|33583.8|33516|6
1647979960000|2022-03-22 20:12:40|33583.8|33533.8|33596.1|33518.3|33596.8|33534.4|33583|33516.9|19
1647979970000|2022-03-22 20:12:50|33596.8|33516.8|33555.8|33535.8|33596.8|33535.8|33555.8|33516.8|15
1647979980000|2022-03-22 20:13:00|33555.7|33535.7|33560.5|33540.5|33561.8|33541.8|33555.7|33535.7|12
1647979990000|2022-03-22 20:13:10|33560.1|33540.1|33564.1|33544.1|33566.6|33546.6|33560.1|33540.1|15
1647980000000|2022-03-22 20:13:20|33568|33548|33565.5|33545.5|33569.2|33549.2|33565.5|33545.5|11
1647980010000|2022-03-22 20:13:30|33565.6|33545.6|33592.4|33519.5|33592.4|33548.8|33565.6|33519.5|8
1647980020000|2022-03-22 20:13:40|33593.3|33518.6|33565.3|33545.3|33593.3|33546.7|33562.7|33518.6|11
1647980030000|2022-03-22 20:13:50|33567.6|33547.6|33566.4|33546.4|33567.6|33547.6|33563.9|33543.9|9
1647980040000|2022-03-22 20:14:00|33563|33543|33561.9|33541.9|33564.2|33544.2|33561.8|33541.8|12
1647980050000|2022-03-22 20:14:10|33561.8|33541.8|33567|33547|33567|33547|33561.8|33541.8|12
1647980060000|2022-03-22 20:14:20|33565.7|33545.7|33566.5|33546.5|33566.5|33546.5|33563.1|33543.1|9
1647980070000|2022-03-22 20:14:30|33566.8|33546.8|33569.4|33549.4|33569.4|33549.4|33565.6|33545.6|4
1647980080000|2022-03-22 20:14:40|33567.9|33547.9|33567.1|33547.1|33591.6|33550.3|33559.1|33513.6|10
1647980090000|2022-03-22 20:14:50|33566.2|33546.2|33593.7|33525.1|33593.7|33552.5|33566.2|33525.1|13
1647980100000|2022-03-22 20:15:00|33583.4|33533.4|33579.4|33509.1|33583.6|33541.2|33552.7|33509.1|18
1647980110000|2022-03-22 20:15:10|33582.4|33509.2|33556|33536|33585.4|33536|33555.9|33509.2|11
1647980120000|2022-03-22 20:15:20|33555.9|33535.9|33558.6|33538.6|33561.8|33541.8|33554.9|33534.9|20
1647980130000|2022-03-22 20:15:30|33558.4|33538.4|33561.5|33541.5|33562.4|33542.4|33558.3|33538.3|20
1647980140000|2022-03-22 20:15:40|33561.9|33541.9|33564.8|33544.8|33565.4|33545.4|33559.1|33539.1|13
1647980150000|2022-03-22 20:15:50|33565.4|33545.4|33563.7|33543.7|33596.7|33550.4|33555.1|33523|18
1647980160000|2022-03-22 20:16:00|33563.3|33543.3|33560.9|33540.9|33563.9|33543.9|33560.7|33540.7|12
1647980170000|2022-03-22 20:16:10|33560.8|33540.8|33564.4|33544.4|33572.3|33552.3|33560.7|33540.7|8
1647980180000|2022-03-22 20:16:20|33564|33544|33564.5|33544.5|33566.6|33546.6|33562|33542|7
1647980190000|2022-03-22 20:16:30|33566.9|33546.9|33562.1|33542.1|33568.9|33548.9|33561.4|33541.4|8
1647980200000|2022-03-22 20:16:40|33563.6|33543.6|33567.5|33547.5|33569.4|33549.4|33562.6|33542.6|17
1647980210000|2022-03-22 20:16:50|33567|33547|33559.9|33539.9|33567.7|33547.7|33556|33536|14
1647980220000|2022-03-22 20:17:00|33555.3|33535.3|33558.4|33538.4|33563.3|33543.3|33555.3|33535.3|16
1647980230000|2022-03-22 20:17:10|33558.1|33538.1|33563.1|33543.1|33564|33544|33558.1|33538.1|15
1647980240000|2022-03-22 20:17:20|33563.5|33543.5|33563.3|33543.3|33567.1|33547.1|33561.1|33541.1|10
1647980250000|2022-03-22 20:17:30|33563.5|33543.5|33554.9|33534.9|33566.1|33546.1|33554.9|33534.9|10
1647980260000|2022-03-22 20:17:40|33556.6|33536.6|33561.1|33541.1|33561.3|33541.3|33553.2|33533.2|12
1647980270000|2022-03-22 20:17:50|33560|33540|33558.8|33538.8|33560|33540|33558.8|33538.8|5
1647980280000|2022-03-22 20:18:00|33554.8|33534.8|33563.5|33543.5|33564.8|33544.8|33554.6|33534.6|10
1647980290000|2022-03-22 20:18:10|33562.3|33542.3|33568.2|33548.2|33568.2|33548.2|33560.7|33540.7|4
1647980300000|2022-03-22 20:18:20|33566.9|33546.9|33563.9|33543.9|33570.5|33550.5|33559.1|33539.1|16
1647980310000|2022-03-22 20:18:30|33563.6|33543.6|33561.7|33511.7|33586.3|33544.6|33545.6|33503.8|19
1647980320000|2022-03-22 20:18:40|33574.7|33503.8|33573.6|33523.6|33586.7|33523.6|33563.8|33503.4|18
1647980330000|2022-03-22 20:18:50|33574.2|33524.2|33551.4|33531.4|33586.7|33533.9|33550.3|33513.3|14
1647980340000|2022-03-22 20:19:00|33553|33533|33557.7|33537.7|33558.8|33538.8|33552.8|33532.8|7
1647980350000|2022-03-22 20:19:10|33557.8|33537.8|33551.2|33531.2|33559.6|33539.6|33547.5|33527.5|11
1647980360000|2022-03-22 20:19:20|33554.1|33534.1|33560.7|33540.7|33560.8|33540.8|33553.4|33533.4|9
1647980370000|2022-03-22 20:19:30|33560.3|33540.3|33565.3|33545.3|33565.3|33545.3|33549.7|33529.7|9
1647980380000|2022-03-22 20:19:40|33562.7|33542.7|33555.6|33535.6|33563.8|33543.8|33553.4|33533.4|10
1647980390000|2022-03-22 20:19:50|33554.6|33534.6|33551.8|33531.8|33555.4|33535.4|33545.1|33525.1|16
1647980400000|2022-03-22 20:20:00|33551.5|33531.5|33555.7|33535.7|33556.7|33536.7|33551.5|33531.5|13
1647980410000|2022-03-22 20:20:10|33556|33536|33553.2|33533.2|33556|33536|33552.6|33532.6|11
1647980420000|2022-03-22 20:20:20|33553.7|33533.7|33548.7|33528.7|33554.1|33534.1|33545.7|33525.7|8
1647980430000|2022-03-22 20:20:30|33548.8|33528.8|33552.3|33532.3|33555.6|33535.6|33548.8|33528.8|8
1647980440000|2022-03-22 20:20:40|33553.3|33533.3|33550|33530|33553.3|33533.3|33548.6|33528.6|7
1647980450000|2022-03-22 20:20:50|33579.3|33510.2|33551.1|33531.1|33579.3|33531.1|33551.1|33510.2|7
1647980460000|2022-03-22 20:21:00|33552.7|33532.7|33553.2|33533.2|33553.2|33533.2|33551.8|33531.8|10
1647980470000|2022-03-22 20:21:10|33553|33533|33550.4|33530.4|33553|33533|33550.4|33530.4|5
1647980480000|2022-03-22 20:21:20|33552.8|33532.8|33553.7|33533.7|33553.8|33533.8|33550.8|33530.8|8
1647980490000|2022-03-22 20:21:30|33553.9|33533.9|33553.6|33533.6|33553.9|33533.9|33553.4|33533.4|5
1647980500000|2022-03-22 20:21:40|33553.7|33533.7|33558.7|33538.7|33559.5|33539.5|33553.7|33533.7|9
1647980510000|2022-03-22 20:21:50|33559|33539|33557.5|33537.5|33560.5|33540.5|33557.5|33537.5|8
1647980520000|2022-03-22 20:22:00|33596.8|33500.2|33550.5|33530.5|33596.8|33530.7|33547.8|33500.2|14
1647980530000|2022-03-22 20:22:10|33550.3|33530.3|33557.9|33537.9|33557.9|33537.9|33550.3|33530.3|7
1647980540000|2022-03-22 20:22:20|33556.4|33536.4|33558.2|33538.2|33558.2|33538.2|33556|33536|7
1647980550000|2022-03-22 20:22:30|33557.3|33537.3|33570.4|33520.4|33570.4|33537.3|33554.6|33519.6|11
1647980560000|2022-03-22 20:22:40|33580.8|33510.6|33558.2|33538.2|33584.6|33538.2|33558.2|33510.6|12
1647980570000|2022-03-22 20:22:50|33558.1|33538.1|33557.5|33537.5|33558.1|33538.1|33556.3|33536.3|8
1647980580000|2022-03-22 20:23:00|33556.4|33536.4|33558.3|33538.3|33558.3|33538.3|33556.4|33536.4|6
1647980590000|2022-03-22 20:23:10|33558.4|33538.4|33582.9|33509.8|33582.9|33538.8|33555.1|33509.8|9
1647980600000|2022-03-22 20:23:20|33560.4|33540.4|33559.7|33539.7|33560.4|33540.4|33559.7|33539.7|3
1647980610000|2022-03-22 20:23:30|33559.4|33539.4|33559.3|33539.3|33560.8|33540.8|33554.6|33534.6|19
1647980620000|2022-03-22 20:23:40|33560.7|33540.7|33559|33539|33560.7|33540.7|33558.3|33538.3|14
1647980630000|2022-03-22 20:23:50|33559.3|33539.3|33561.5|33541.5|33561.5|33541.5|33559.3|33539.3|13
1647980640000|2022-03-22 20:24:00|33561.4|33541.4|33552.4|33532.4|33561.5|33541.5|33552.4|33532.4|13
1647980650000|2022-03-22 20:24:10|33549.6|33529.6|33551.6|33531.6|33562.9|33542.9|33545.6|33525.6|20
1647980660000|2022-03-22 20:24:20|33553.2|33533.2|33556.1|33536.1|33556.1|33536.1|33542.3|33522.3|17
1647980670000|2022-03-22 20:24:30|33559.6|33539.6|33587|33517.8|33589|33539.6|33559.6|33514.3|13
1647980680000|2022-03-22 20:24:40|33588.5|33517.1|33559.9|33539.9|33588.5|33540.1|33559.6|33517.1|10
1647980690000|2022-03-22 20:24:50|33560.1|33540.1|33580.1|33530.1|33591.5|33547.4|33560.1|33520.4|15
1647980700000|2022-03-22 20:25:00|33590|33521.1|33590|33521|33590|33530.2|33579.5|33521|4
1647980710000|2022-03-22 20:25:10|33588.5|33518.3|33563|33543|33590.3|33543.3|33562.9|33517.1|10
1647980720000|2022-03-22 20:25:20|33589.6|33516.3|33577.1|33527.1|33589.6|33527.1|33576.6|33516.2|10
1647980730000|2022-03-22 20:25:30|33577|33527|33564.1|33544.1|33586.4|33544.4|33564.1|33518.1|8
1647980740000|2022-03-22 20:25:40|33564.2|33544.2|33588.7|33519.7|33589.2|33545.4|33560.6|33519.7|7
1647980750000|2022-03-22 20:25:50|33590.3|33519.1|33557.3|33537.3|33590.4|33542.7|33557.1|33519.1|13
1647980760000|2022-03-22 20:26:00|33558.5|33538.5|33556.9|33536.9|33559.5|33539.5|33555.6|33535.6|9
1647980770000|2022-03-22 20:26:10|33557.9|33537.9|33557.8|33537.8|33558.4|33538.4|33557.1|33537.1|5
1647980780000|2022-03-22 20:26:20|33557.4|33537.4|33562.9|33542.9|33563.6|33543.6|33557|33537|5
1647980790000|2022-03-22 20:26:30|33563|33543|33558.7|33538.7|33563|33543|33553.2|33533.2|6
1647980800000|2022-03-22 20:26:40|33562.2|33542.2|33561|33541|33562.2|33542.2|33560.2|33540.2|7
1647980810000|2022-03-22 20:26:50|33561.1|33541.1|33559.2|33539.2|33561.1|33541.1|33557.5|33537.5|8
1647980820000|2022-03-22 20:27:00|33589|33511|33574.7|33524.7|33589|33524.8|33574.4|33511|11
1647980830000|2022-03-22 20:27:10|33574.6|33524.6|33563.3|33543.3|33575.5|33543.4|33560|33524.6|9
1647980840000|2022-03-22 20:27:20|33562.5|33542.5|33561.2|33541.2|33562.6|33542.6|33561.1|33541.1|5
1647980850000|2022-03-22 20:27:30|33566|33546|33563.2|33543.2|33566|33546|33555.4|33535.4|16
1647980860000|2022-03-22 20:27:40|33563.5|33543.5|33564.2|33544.2|33569|33549|33563.2|33543.2|7
1647980870000|2022-03-22 20:27:50|33563.5|33543.5|33567.4|33547.4|33567.4|33547.4|33563.4|33543.4|7
1647980880000|2022-03-22 20:28:00|33567.1|33547.1|33567.8|33547.8|33570.4|33550.4|33567.1|33547.1|8
1647980890000|2022-03-22 20:28:10|33561.9|33541.9|33577.6|33527.6|33588.5|33542.7|33561.9|33517.9|6
1647980900000|2022-03-22 20:28:20|33587.1|33518.8|33577.6|33527.6|33588.4|33527.6|33577.1|33517.8|5
1647980910000|2022-03-22 20:28:30|33587|33518.7|33588.3|33517.8|33589.4|33539.4|33581.5|33517.8|8
1647980920000|2022-03-22 20:28:40|33577.6|33527.6|33555.9|33535.9|33590|33535.9|33555.9|33516.7|11
1647980930000|2022-03-22 20:28:50|33556.3|33536.3|33567.2|33547.2|33567.2|33547.2|33556.2|33536.2|9
1647980940000|2022-03-22 20:29:00|33578.1|33528.1|33567.5|33547.5|33590|33550.4|33567.5|33512|10
1647980950000|2022-03-22 20:29:10|33560|33540|33563.2|33543.2|33566.7|33546.7|33558.5|33538.5|13
1647980960000|2022-03-22 20:29:20|33560.9|33540.9|33561.8|33541.8|33564.4|33544.4|33560.2|33540.2|16
1647980970000|2022-03-22 20:29:30|33561.5|33541.5|33564.6|33544.6|33565.7|33545.7|33561|33541|14
1647980980000|2022-03-22 20:29:40|33565|33545|33558|33538|33568.1|33548.1|33558|33538|8
1647980990000|2022-03-22 20:29:50|33560.3|33540.3|33557|33537|33561|33541|33557|33537|11
1647981000000|2022-03-22 20:30:00|33552.5|33532.5|33576.6|33497.3|33609.9|33538|33552.5|33486.9|33
1647981010000|2022-03-22 20:30:10|33576.4|33499.1|33592.7|33488|33593.1|33501.7|33570.8|33485.8|23
1647981020000|2022-03-22 20:30:20|33590.8|33490.3|33574.2|33499.7|33591|33504.2|33574.2|33490.3|24
1647981030000|2022-03-22 20:30:30|33574|33502.3|33555.4|33535.4|33576.7|33537|33554.8|33502.1|12
1647981040000|2022-03-22 20:30:40|33554.7|33534.7|33554.7|33534.7|33554.7|33534.7|33554.6|33534.6|5
1647981050000|2022-03-22 20:30:50|33554.6|33534.6|33557.3|33537.3|33557.8|33537.8|33554.6|33534.6|5
1647981060000|2022-03-22 20:31:00|33556.1|33536.1|33551.8|33531.8|33557.2|33537.2|33549.1|33529.1|27
1647981070000|2022-03-22 20:31:10|33551.6|33531.6|33556.8|33536.8|33557.2|33537.2|33551.6|33531.6|13
1647981080000|2022-03-22 20:31:20|33556.4|33536.4|33555.3|33535.3|33557.9|33537.9|33555.3|33535.3|15
1647981090000|2022-03-22 20:31:30|33555.6|33535.6|33556|33536|33557.3|33537.3|33555.3|33535.3|14
1647981100000|2022-03-22 20:31:40|33556.2|33536.2|33553.6|33533.6|33556.4|33536.4|33552.6|33532.6|12
1647981110000|2022-03-22 20:31:50|33552.8|33532.8|33552.6|33532.6|33556.1|33536.1|33550|33530|18
1647981120000|2022-03-22 20:32:00|33552.9|33532.9|33553.2|33533.2|33553.2|33533.2|33552.9|33532.9|5
1647981130000|2022-03-22 20:32:10|33551.3|33531.3|33554.1|33534.1|33555.9|33535.9|33551.3|33531.3|10
1647981140000|2022-03-22 20:32:20|33553.7|33533.7|33552.7|33532.7|33554.2|33534.2|33552.7|33532.7|7
1647981150000|2022-03-22 20:32:30|33553|33533|33552.8|33532.8|33553.3|33533.3|33552.8|33532.8|4
1647981160000|2022-03-22 20:32:40|33553.7|33533.7|33555.8|33535.8|33559.1|33539.1|33548.8|33528.8|18
1647981170000|2022-03-22 20:32:50|33555.5|33535.5|33556.8|33536.8|33556.8|33536.8|33555|33535|5
1647981180000|2022-03-22 20:33:00|33582.5|33510.5|33588.4|33503.3|33596.9|33510.5|33582.5|33493.6|18
1647981190000|2022-03-22 20:33:10|33585.1|33508.7|33587.5|33510.2|33595.5|33510.2|33583.2|33498.6|15
1647981200000|2022-03-22 20:33:20|33585.8|33509.8|33582.6|33511.5|33592.8|33511.5|33582.6|33500.5|10
1647981210000|2022-03-22 20:33:30|33557.5|33537.5|33560.1|33540.1|33562.6|33542.6|33553.5|33533.5|9
1647981220000|2022-03-22 20:33:40|33561.6|33541.6|33557.5|33537.5|33561.6|33541.6|33552|33532|14
1647981230000|2022-03-22 20:33:50|33553.4|33533.4|33553.2|33533.2|33555.1|33535.1|33553.2|33533.2|7
1647981240000|2022-03-22 20:34:00|33553.3|33533.3|33553.2|33533.2|33553.3|33533.3|33553.2|33533.2|2
1647981250000|2022-03-22 20:34:10|33553.4|33533.4|33557.9|33537.9|33558.3|33538.3|33553.4|33533.4|7
1647981260000|2022-03-22 20:34:20|33557|33537|33552.2|33532.2|33559.4|33539.4|33544.1|33524.1|13
1647981270000|2022-03-22 20:34:30|33553.5|33533.5|33554|33534|33555.5|33535.5|33548.7|33528.7|14
1647981280000|2022-03-22 20:34:40|33551|33531|33552.2|33532.2|33552.7|33532.7|33547.7|33527.7|17
1647981290000|2022-03-22 20:34:50|33551.8|33531.8|33553.6|33533.6|33554.9|33534.9|33551.6|33531.6|8
1647981300000|2022-03-22 20:35:00|33553|33533|33554.7|33534.7|33554.8|33534.8|33553|33533|6
1647981310000|2022-03-22 20:35:10|33554.9|33534.9|33553.5|33533.5|33554.9|33534.9|33553.3|33533.3|3
1647981320000|2022-03-22 20:35:20|33553.6|33533.6|33548.6|33528.6|33556.1|33536.1|33548.6|33528.6|5
1647981330000|2022-03-22 20:35:30|33549.8|33529.8|33549.3|33529.3|33551.2|33531.2|33547.8|33527.8|6
1647981340000|2022-03-22 20:35:40|33550.1|33530.1|33550.3|33530.3|33557.3|33537.3|33549.6|33529.6|19
1647981350000|2022-03-22 20:35:50|33550.4|33530.4|33550.5|33530.5|33550.7|33530.7|33550.3|33530.3|9
1647981360000|2022-03-22 20:36:00|33550.4|33530.4|33547.1|33527.1|33556.1|33536.1|33547.1|33527.1|14
1647981370000|2022-03-22 20:36:10|33550.4|33530.4|33547.4|33527.4|33551.8|33531.8|33547.1|33527.1|13
1647981380000|2022-03-22 20:36:20|33552|33532|33552.4|33532.4|33552.4|33532.4|33551.4|33531.4|10
1647981390000|2022-03-22 20:36:30|33553|33533|33556.5|33536.5|33556.6|33536.6|33552.9|33532.9|6
1647981400000|2022-03-22 20:36:40|33556.2|33536.2|33573|33523|33584.5|33536.2|33555.7|33507.6|9
1647981410000|2022-03-22 20:36:50|33582.4|33512.1|33580.4|33512.2|33588.2|33521.8|33571.8|33505.1|4
1647981420000|2022-03-22 20:37:00|33583.6|33508.5|33580.2|33511.1|33584.4|33543.6|33561.7|33508.5|16
1647981430000|2022-03-22 20:37:10|33583.1|33508.5|33603.3|33483.3|33603.6|33543.7|33555.6|33483.3|12
1647981440000|2022-03-22 20:37:20|33603.1|33483.1|33564.5|33514.5|33603.1|33515.7|33563.5|33483|7
1647981450000|2022-03-22 20:37:30|33545.6|33525.6|33577.2|33495.2|33577.2|33525.6|33544.9|33495.2|6
1647981460000|2022-03-22 20:37:40|33581.6|33494.9|33553.4|33533.4|33581.6|33536.6|33553.4|33494.9|13
1647981470000|2022-03-22 20:37:50|33553|33533|33591.2|33495.1|33591.2|33533|33552.6|33495.1|7
1647981480000|2022-03-22 20:38:00|33597.7|33488.1|33572.9|33502.4|33597.7|33513.8|33558.3|33488.1|12
1647981490000|2022-03-22 20:38:10|33564.2|33514.2|33579.3|33509.1|33579.3|33536.1|33554.8|33508.2|17
1647981500000|2022-03-22 20:38:20|33579.4|33509.2|33556.4|33536.4|33580.1|33539.3|33556.4|33508|10
1647981510000|2022-03-22 20:38:30|33556|33536|33551.9|33531.9|33579.5|33536.2|33551.9|33509.2|9
1647981520000|2022-03-22 20:38:40|33549.7|33529.7|33583.3|33506.8|33583.3|33544.2|33548.6|33503.5|20
1647981530000|2022-03-22 20:38:50|33570.7|33520.7|33551.8|33531.8|33587.4|33542.4|33551.8|33490.7|17
1647981540000|2022-03-22 20:39:00|33556.3|33536.3|33553.8|33533.8|33595.8|33543.5|33548.3|33498.2|21
1647981550000|2022-03-22 20:39:10|33578.3|33509.6|33548.7|33528.7|33587.6|33528.7|33548.7|33501.6|11
1647981560000|2022-03-22 20:39:20|33586.6|33500.1|33564|33489.6|33586.6|33533.9|33534.6|33489.6|12
1647981570000|2022-03-22 20:39:30|33544.1|33494.1|33538.2|33518.2|33544.1|33524.1|33538.2|33494.1|12
1647981580000|2022-03-22 20:39:40|33549|33529|33544.7|33524.7|33549|33529|33543.8|33523.8|6
1647981590000|2022-03-22 20:39:50|33544.6|33524.6|33556.2|33536.2|33559.3|33536.2|33534.6|33504.8|16
1647981600000|2022-03-22 20:40:00|33547.3|33527.3|33559.2|33539.2|33578.9|33539.2|33544.8|33494.4|27
1647981610000|2022-03-22 20:40:10|33558.4|33538.4|33551|33531|33579.1|33538.4|33550.4|33506.7|14
1647981620000|2022-03-22 20:40:20|33551.2|33531.2|33591.1|33514.7|33610.3|33537.1|33545.7|33496|24
1647981630000|2022-03-22 20:40:30|33595.7|33509.8|33598.1|33506.6|33612.5|33514.2|33590.7|33493|19
1647981640000|2022-03-22 20:40:40|33599.8|33505|33585.6|33499.3|33601.6|33509.9|33585.6|33499.3|16
1647981650000|2022-03-22 20:40:50|33585.8|33499.5|33600.5|33502.1|33600.9|33526.3|33576.2|33499.3|16
1647981660000|2022-03-22 20:41:00|33567|33517|33567.7|33517.7|33610.6|33544.1|33557.9|33493.8|18
1647981670000|2022-03-22 20:41:10|33583.7|33504.3|33558.9|33538.9|33583.7|33538.9|33558.1|33504.3|16
1647981680000|2022-03-22 20:41:20|33558.8|33538.8|33577.4|33527.4|33588.4|33541.8|33558.1|33519|13
1647981690000|2022-03-22 20:41:30|33577.5|33527.5|33562.9|33542.9|33577.5|33543.8|33562.9|33527.1|6
1647981700000|2022-03-22 20:41:40|33587|33518.1|33558.1|33538.1|33587|33539.5|33557.6|33518.1|12
1647981710000|2022-03-22 20:41:50|33558.2|33538.2|33563.9|33543.9|33565.2|33545.2|33558.2|33538.2|10
1647981720000|2022-03-22 20:42:00|33564.5|33544.5|33559.6|33539.6|33564.6|33544.6|33555.3|33535.3|21
1647981730000|2022-03-22 20:42:10|33559.2|33539.2|33558.6|33538.6|33559.4|33539.4|33557.8|33537.8|14
1647981740000|2022-03-22 20:42:20|33558.5|33538.5|33558.1|33538.1|33560.3|33540.3|33558.1|33538.1|14
1647981750000|2022-03-22 20:42:30|33558.2|33538.2|33559.5|33539.5|33601.3|33542.6|33558.2|33500.3|17
1647981760000|2022-03-22 20:42:40|33593.3|33510.6|33558.1|33538.1|33593.3|33544.8|33554|33510.6|31
1647981770000|2022-03-22 20:42:50|33564.8|33544.8|33565.8|33545.8|33566.3|33546.3|33563.4|33543.4|14
1647981780000|2022-03-22 20:43:00|33565.5|33545.5|33560.2|33540.2|33565.5|33545.5|33560.2|33540.2|18
1647981790000|2022-03-22 20:43:10|33560|33540|33561.2|33541.2|33562.2|33542.2|33559.9|33539.9|7
1647981800000|2022-03-22 20:43:20|33561.4|33541.4|33562.1|33542.1|33562.6|33542.6|33560.9|33540.9|15
1647981810000|2022-03-22 20:43:30|33562.3|33542.3|33560.4|33540.4|33584.9|33544|33555.9|33514.2|12
1647981820000|2022-03-22 20:43:40|33559.6|33539.6|33559.2|33539.2|33562.5|33542.5|33556.8|33536.8|14
1647981830000|2022-03-22 20:43:50|33558.9|33538.9|33559.5|33539.5|33560.3|33540.3|33558.4|33538.4|19
1647981840000|2022-03-22 20:44:00|33559.6|33539.6|33562.7|33542.7|33564|33544|33559.6|33539.6|14
1647981850000|2022-03-22 20:44:10|33562.9|33542.9|33559.5|33539.5|33562.9|33542.9|33558.7|33538.7|17
1647981860000|2022-03-22 20:44:20|33559.6|33539.6|33557.1|33537.1|33560.6|33540.6|33557.1|33537.1|10
1647981870000|2022-03-22 20:44:30|33558.5|33538.5|33573.2|33523.2|33597.1|33541.4|33552.3|33500.7|22
1647981880000|2022-03-22 20:44:40|33588.4|33508.8|33582.9|33512.9|33595.7|33538.8|33551.8|33499.5|18
1647981890000|2022-03-22 20:44:50|33572.5|33522.5|33552.8|33532.8|33587.6|33537.7|33552.8|33507.7|11
1647981900000|2022-03-22 20:45:00|33562|33542|33559.4|33539.4|33562|33542|33559|33539|21
1647981910000|2022-03-22 20:45:10|33583|33513.9|33586.4|33511|33588.5|33523.6|33573.4|33509.2|12
1647981920000|2022-03-22 20:45:20|33584.6|33513.4|33552.4|33532.4|33584.6|33535.2|33551.8|33513.4|10
1647981930000|2022-03-22 20:45:30|33553.4|33533.4|33549.9|33529.9|33554.2|33534.2|33546.5|33526.5|11
1647981940000|2022-03-22 20:45:40|33552.5|33532.5|33552.3|33532.3|33552.5|33532.5|33550.8|33530.8|7
1647981950000|2022-03-22 20:45:50|33589|33490.1|33568.6|33518.6|33592.4|33532.9|33552.1|33485.4|16
1647981960000|2022-03-22 20:46:00|33576.8|33508|33568.6|33518.6|33577.9|33518.6|33568.6|33505.8|3
1647981970000|2022-03-22 20:46:10|33567.9|33517.9|33550.6|33530.6|33576.9|33530.6|33549.3|33508|4
1647981980000|2022-03-22 20:46:20|33556.7|33536.7|33580.8|33499|33587.7|33536.7|33556.7|33487.3|20
1647981990000|2022-03-22 20:46:30|33587.5|33492|33579.7|33495.1|33589.4|33504.8|33579|33489|19
1647982000000|2022-03-22 20:46:40|33578.3|33501.6|33588.5|33507.8|33588.5|33516.7|33566.1|33498.4|18
1647982010000|2022-03-22 20:46:50|33588.4|33507.1|33590.7|33502.4|33597.2|33510.5|33584.1|33495.2|10
1647982020000|2022-03-22 20:47:00|33574.1|33488.1|33578.2|33509.3|33581.2|33509.3|33574.1|33487.5|10
1647982030000|2022-03-22 20:47:10|33578.9|33504.7|33572.2|33522.2|33580.2|33522.2|33572.2|33499.7|8
1647982040000|2022-03-22 20:47:20|33572.6|33522.6|33560.4|33540.4|33572.6|33540.4|33548.2|33522.6|13
1647982050000|2022-03-22 20:47:30|33594.4|33508.7|33560.4|33540.4|33594.4|33540.4|33555.6|33505.2|16
1647982060000|2022-03-22 20:47:40|33559.1|33539.1|33556.8|33536.8|33559.6|33539.6|33556.5|33536.5|15
1647982070000|2022-03-22 20:47:50|33556.3|33536.3|33551.3|33531.3|33556.5|33536.5|33551.3|33531.3|11
1647982080000|2022-03-22 20:48:00|33551.8|33531.8|33582.3|33494.2|33586.1|33531.8|33551.8|33488.4|7
1647982090000|2022-03-22 20:48:10|33576.6|33506|33596.1|33495.6|33599.4|33536.3|33556.1|33492.2|9
1647982100000|2022-03-22 20:48:20|33600.9|33490.7|33587|33495.9|33600.9|33495.9|33577.7|33489.9|13
1647982110000|2022-03-22 20:48:30|33571.3|33521.3|33557.7|33537.7|33585|33538.7|33557.1|33507.6|11
1647982120000|2022-03-22 20:48:40|33557.5|33537.5|33558.3|33538.3|33558.5|33538.5|33557.1|33537.1|10
1647982130000|2022-03-22 20:48:50|33557.4|33537.4|33554.6|33534.6|33557.7|33537.7|33549.7|33529.7|10
1647982140000|2022-03-22 20:49:00|33552.3|33532.3|33551.5|33531.5|33581.1|33536.3|33546.4|33507|17
1647982150000|2022-03-22 20:49:10|33552|33532|33548.3|33528.3|33552|33532|33548.3|33528.3|17
1647982160000|2022-03-22 20:49:20|33549.2|33529.2|33553.9|33533.9|33553.9|33533.9|33548|33528|14
1647982170000|2022-03-22 20:49:30|33553.7|33533.7|33550|33530|33553.7|33533.7|33547.9|33527.9|19
1647982180000|2022-03-22 20:49:40|33550.2|33530.2|33550.7|33530.7|33551.8|33531.8|33545.5|33525.5|11
1647982190000|2022-03-22 20:49:50|33550.5|33530.5|33549|33529|33553.2|33533.2|33548.3|33528.3|16
1647982200000|2022-03-22 20:50:00|33586.8|33483.5|33592.6|33486.4|33595.6|33489.7|33585.4|33481.9|15
1647982210000|2022-03-22 20:50:10|33589.8|33487.2|33579.3|33500.3|33596.3|33500.3|33579.3|33478.5|12
1647982220000|2022-03-22 20:50:20|33578.3|33501.6|33596.2|33491.2|33599.2|33504|33575.6|33488.5|12
1647982230000|2022-03-22 20:50:30|33584.1|33502.8|33554.6|33534.6|33587|33534.6|33554.6|33500|9
1647982240000|2022-03-22 20:50:40|33554.5|33534.5|33588.3|33505.5|33594.4|33536|33554.5|33500.4|13
1647982250000|2022-03-22 20:50:50|33590.7|33501.4|33580.3|33509.8|33590.7|33519.6|33569.6|33501.3|7
1647982260000|2022-03-22 20:51:00|33581.8|33508.6|33550.9|33530.9|33581.8|33535.3|33550.3|33508.6|9
1647982270000|2022-03-22 20:51:10|33551.6|33531.6|33583.9|33503.1|33583.9|33531.6|33551.2|33503.1|5
1647982280000|2022-03-22 20:51:20|33555.5|33535.5|33554.4|33534.4|33555.5|33535.5|33554.4|33534.4|4
1647982290000|2022-03-22 20:51:30|33554.2|33534.2|33580.3|33506.2|33583.9|33534.2|33554|33503.1|9
1647982300000|2022-03-22 20:51:40|33585|33501.8|33582|33509.9|33585|33538.1|33555.2|33501.8|9
1647982310000|2022-03-22 20:51:50|33571.3|33521.3|33568|33518|33582|33521.3|33568|33505.8|8
1647982320000|2022-03-22 20:52:00|33580.6|33505.7|33554.8|33534.8|33580.6|33535.3|33554.1|33505.7|12
1647982330000|2022-03-22 20:52:10|33554.7|33534.7|33584.7|33501.8|33584.8|33534.7|33553|33501.8|9
1647982340000|2022-03-22 20:52:20|33568|33518|33554.9|33534.9|33582.4|33535.7|33554.9|33504.1|6
1647982350000|2022-03-22 20:52:30|33554.6|33534.6|33587.2|33509.6|33587.2|33534.7|33554.4|33509.6|4
1647982360000|2022-03-22 20:52:40|33571.8|33521.8|33581.7|33507.8|33583.5|33521.8|33569.7|33506.2|6
1647982370000|2022-03-22 20:52:50|33583.4|33506.7|33551.2|33531.2|33584.6|33531.3|33551.2|33505.1|9
1647982380000|2022-03-22 20:53:00|33551.4|33531.4|33553.1|33533.1|33553.1|33533.1|33551.2|33531.2|7
1647982390000|2022-03-22 20:53:10|33579.9|33506.5|33548.8|33528.8|33581.8|33529.8|33547.5|33504.7|9
1647982400000|2022-03-22 20:53:20|33550.2|33530.2|33550.2|33530.2|33582.3|33535.7|33547.2|33505.8|11
1647982410000|2022-03-22 20:53:30|33547.7|33527.7|33564.8|33514.8|33582.3|33529.7|33547.7|33504.3|14
1647982420000|2022-03-22 20:53:40|33565|33515|33566.2|33516.2|33577.3|33516.2|33565|33503.7|6
1647982430000|2022-03-22 20:53:50|33566.4|33516.4|33555|33535|33575.4|33535.6|33555|33506.4|8
1647982440000|2022-03-22 20:54:00|33554.7|33534.7|33582.1|33504.8|33582.5|33535.2|33554.3|33504.7|15
1647982450000|2022-03-22 20:54:10|33547.1|33527.1|33550.7|33530.7|33588.4|33536.7|33547.1|33503.2|14
1647982460000|2022-03-22 20:54:20|33552|33532|33596.3|33501|33596.6|33545.1|33552|33501|19
1647982470000|2022-03-22 20:54:30|33591.9|33506.4|33586.5|33512.2|33594.4|33515.3|33583.7|33503.3|9
1647982480000|2022-03-22 20:54:40|33562.2|33542.2|33603.9|33497.6|33603.9|33542.2|33561|33497.6|11
1647982490000|2022-03-22 20:54:50|33606.3|33495.4|33610.4|33490.4|33610.4|33504|33596.1|33490.4|10
1647982500000|2022-03-22 20:55:00|33595.4|33508.6|33623|33503|33628.3|33517.1|33567.1|33491.3|38
1647982510000|2022-03-22 20:55:10|33622.8|33502.8|33625.4|33505.4|33629.7|33509.7|33621.1|33501.1|35
1647982520000|2022-03-22 20:55:20|33626.6|33506.6|33619.7|33504.3|33627.7|33508.3|33614.1|33499.4|32
1647982530000|2022-03-22 20:55:30|33613.1|33506.5|33610.9|33525.1|33640.5|33525.7|33591.3|33506.1|32
1647982540000|2022-03-22 20:55:40|33608.5|33525.3|33598.4|33526.2|33637.4|33529.2|33595.4|33503.8|34
1647982550000|2022-03-22 20:55:50|33605.1|33522.6|33612.1|33516.9|33631.1|33535.7|33585.7|33505.2|33
1647982560000|2022-03-22 20:56:00|33605.7|33518.5|33603.4|33520.8|33616.4|33535.1|33585.1|33509.7|34
1647982570000|2022-03-22 20:56:10|33601.3|33521.8|33619.7|33511.8|33622.9|33542.8|33582|33509.4|33
1647982580000|2022-03-22 20:56:20|33604.3|33528.9|33604.4|33526.2|33622.3|33556.6|33576.6|33498.5|34
1647982590000|2022-03-22 20:56:30|33586.4|33536.4|33574.7|33554.7|33625.2|33554.7|33567.8|33508.9|36
1647982600000|2022-03-22 20:56:40|33576.7|33556.7|33577.8|33557.8|33612.3|33557.8|33566.5|33531.3|31
1647982610000|2022-03-22 20:56:50|33576.7|33556.7|33591.6|33541.6|33614.7|33556.7|33574.6|33532.1|30
1647982620000|2022-03-22 20:57:00|33594.1|33544.1|33602|33508.2|33628.3|33544.1|33594.1|33488.8|32
1647982630000|2022-03-22 20:57:10|33605.1|33509.4|33606.6|33508.3|33610.5|33514.6|33600.3|33502.3|34
1647982640000|2022-03-22 20:57:20|33603.1|33510.4|33621.3|33501.3|33623|33511.9|33600.3|33499.2|31
1647982650000|2022-03-22 20:57:30|33621.2|33501.2|33627.5|33507.5|33630.2|33510.2|33599.7|33487.4|34
1647982660000|2022-03-22 20:57:40|33633.5|33513.5|33630.3|33510.3|33633.5|33513.5|33630.3|33510.3|6
1647982670000|2022-03-22 20:57:50|33630.5|33510.5|33624|33504|33639.2|33519.2|33617.1|33497.1|18
1647982680000|2022-03-22 20:58:00|33620.4|33500.4|33614.8|33494.8|33622.7|33502.7|33614.8|33494.8|15
1647982690000|2022-03-22 20:58:10|33618|33498|33597|33512.3|33623|33524.9|33568.6|33476.9|29
1647982700000|2022-03-22 20:58:20|33595.5|33513.1|33609.8|33491.1|33609.8|33513.1|33590.3|33490.8|14
1647982710000|2022-03-22 20:58:30|33603.5|33493.7|33599.6|33495.7|33603.5|33500.6|33591.6|33492.9|22
1647982720000|2022-03-22 20:58:40|33600.4|33493.2|33604.6|33484.6|33604.6|33497.9|33592.5|33479.2|19
1647982730000|2022-03-22 20:58:50|33603.9|33483.9|33602.5|33482.5|33611.3|33497.6|33597.4|33477.4|19
1647982740000|2022-03-22 20:59:00|33603.5|33483.5|33609.1|33489.1|33619.3|33499.3|33602.5|33482.5|33
1647982750000|2022-03-22 20:59:10|33602.9|33482.9|33604.6|33484.6|33614.2|33494.5|33594.9|33480.5|24
1647982760000|2022-03-22 20:59:20|33607.2|33487.2|33601.1|33481.1|33607.2|33487.2|33596.2|33476.2|17
1647982770000|2022-03-22 20:59:30|33610.6|33490.6|33609.7|33489.7|33610.6|33490.6|33607.4|33487.4|14
1647982780000|2022-03-22 20:59:40|33609.8|33489.8|33608|33488|33609.9|33489.9|33608|33488|13
1647982790000|2022-03-22 20:59:50|33607.9|33487.9|33608.1|33488.1|33610.8|33490.8|33607.9|33487.9|10
1647982800000|2022-03-22 21:00:00|33613.5|33493.5|33632.5|33512.5|33632.5|33512.5|33613.5|33493.5|7
1647982810000|2022-03-22 21:00:10|33629.4|33509.4|33627.3|33507.3|33630.8|33510.8|33621.5|33501.5|8
1647982820000|2022-03-22 21:00:20|33627.5|33507.5|33622.6|33502.6|33627.5|33507.5|33621.5|33501.5|8
1647982830000|2022-03-22 21:00:30|33616.7|33496.7|33620.7|33500.7|33620.7|33500.7|33616.7|33496.7|3
1647982850000|2022-03-22 21:00:50|33631.3|33511.3|33642.7|33522.7|33642.8|33522.8|33631.3|33511.3|3
1647982860000|2022-03-22 21:01:00|33642.4|33522.4|33630.1|33510.1|33642.4|33522.4|33630.1|33510.1|8
1647982870000|2022-03-22 21:01:10|33630.4|33510.4|33636.2|33516.2|33636.2|33516.2|33630.4|33510.4|2
1647982880000|2022-03-22 21:01:20|33636.3|33516.3|33633.6|33513.6|33636.3|33516.3|33633.6|33513.6|4
1647982890000|2022-03-22 21:01:30|33636.3|33516.3|33637.4|33517.4|33637.5|33517.5|33636.3|33516.3|3
1647982900000|2022-03-22 21:01:40|33637.5|33517.5|33637.4|33517.4|33637.5|33517.5|33637.4|33517.4|2
1647982910000|2022-03-22 21:01:50|33637.5|33517.5|33637.5|33517.5|33637.5|33517.5|33637.5|33517.5|1
1647982920000|2022-03-22 21:02:00|33638.6|33518.6|33638.6|33518.6|33638.6|33518.6|33638.6|33518.6|1
1647982930000|2022-03-22 21:02:10|33637.5|33517.5|33637.5|33517.5|33637.5|33517.5|33637.5|33517.5|1
1647982940000|2022-03-22 21:02:20|33637.6|33517.6|33641.8|33521.8|33641.8|33521.8|33637.6|33517.6|4
1647982950000|2022-03-22 21:02:30|33640.3|33520.3|33641.6|33521.6|33641.6|33521.6|33640.3|33520.3|2
1647982960000|2022-03-22 21:02:40|33641.8|33521.8|33642.6|33522.6|33642.6|33522.6|33641.6|33521.6|5
1647982970000|2022-03-22 21:02:50|33642.8|33522.8|33642.5|33522.5|33642.8|33522.8|33642.5|33522.5|2
1647982990000|2022-03-22 21:03:10|33642.7|33522.7|33642.9|33522.9|33642.9|33522.9|33642.7|33522.7|2
1647983000000|2022-03-22 21:03:20|33642.4|33522.4|33638.5|33518.5|33642.4|33522.4|33638.4|33518.4|3
1647983040000|2022-03-22 21:04:00|33638.4|33518.4|33643.6|33523.6|33643.7|33523.7|33638.4|33518.4|4
1647983050000|2022-03-22 21:04:10|33655.3|33535.3|33655.3|33535.3|33655.3|33535.3|33655.3|33535.3|1
1647983060000|2022-03-22 21:04:20|33656|33536|33649.5|33529.5|33656|33536|33649.5|33529.5|2
1647983090000|2022-03-22 21:04:50|33649.8|33529.8|33649.8|33529.8|33649.8|33529.8|33649.8|33529.8|1
1647983100000|2022-03-22 21:05:00|33649.6|33529.6|33645.8|33525.8|33657.3|33537.3|33640.6|33520.6|12
1647983140000|2022-03-22 21:05:40|33648|33528|33648.1|33528.1|33648.1|33528.1|33648|33528|2
1647983150000|2022-03-22 21:05:50|33641.6|33521.6|33650.3|33530.3|33650.3|33530.3|33641.6|33521.6|6
1647983160000|2022-03-22 21:06:00|33634.9|33514.9|33664.3|33544.3|33664.4|33544.4|33634.9|33514.9|4
1647983170000|2022-03-22 21:06:10|33663.2|33543.2|33662.1|33542.1|33663.2|33543.2|33662|33542|3
1647983180000|2022-03-22 21:06:20|33662.2|33542.2|33663.9|33543.9|33663.9|33543.9|33662.2|33542.2|2
1647983190000|2022-03-22 21:06:30|33663.5|33543.5|33645.2|33525.2|33663.5|33543.5|33644.8|33524.8|4
1647983200000|2022-03-22 21:06:40|33644.6|33524.6|33643.7|33523.7|33644.9|33524.9|33643.7|33523.7|5
1647983210000|2022-03-22 21:06:50|33643.6|33523.6|33643.5|33523.5|33643.6|33523.6|33643.2|33523.2|4
1647983220000|2022-03-22 21:07:00|33648.3|33528.3|33650.5|33530.5|33650.5|33530.5|33648.1|33528.1|7
1647983230000|2022-03-22 21:07:10|33650.4|33530.4|33645.5|33525.5|33650.4|33530.4|33644.1|33524.1|6
1647983240000|2022-03-22 21:07:20|33645.4|33525.4|33645.2|33525.2|33645.5|33525.5|33642.9|33522.9|9
1647983250000|2022-03-22 21:07:30|33645.5|33525.5|33647.4|33527.4|33648.1|33528.1|33645.4|33525.4|6
1647983260000|2022-03-22 21:07:40|33645.5|33525.5|33646.1|33526.1|33646.1|33526.1|33645.4|33525.4|5
1647983280000|2022-03-22 21:08:00|33646.4|33526.4|33645.5|33525.5|33646.7|33526.7|33645.5|33525.5|4
1647983290000|2022-03-22 21:08:10|33646.2|33526.2|33646.2|33526.2|33646.9|33526.9|33646.2|33526.2|3
1647983300000|2022-03-22 21:08:20|33644.1|33524.1|33645|33525|33645.4|33525.4|33644.1|33524.1|4
1647983310000|2022-03-22 21:08:30|33644.5|33524.5|33645.7|33525.7|33645.7|33525.7|33644.5|33524.5|3
1647983330000|2022-03-22 21:08:50|33645|33525|33645|33525|33645|33525|33645|33525|1
1647983340000|2022-03-22 21:09:00|33645.5|33525.5|33647.6|33527.6|33647.6|33527.6|33645.5|33525.5|3
1647983350000|2022-03-22 21:09:10|33647.3|33527.3|33646.7|33526.7|33647.3|33527.3|33646.7|33526.7|4
1647983360000|2022-03-22 21:09:20|33647.1|33527.1|33645.5|33525.5|33647.1|33527.1|33645|33525|9
1647983380000|2022-03-22 21:09:40|33644.9|33524.9|33644.9|33524.9|33644.9|33524.9|33644.9|33524.9|1
1647983390000|2022-03-22 21:09:50|33646.2|33526.2|33646.2|33526.2|33646.2|33526.2|33646.2|33526.2|1
1647983400000|2022-03-22 21:10:00|33654.8|33534.8|33642.7|33522.7|33656.6|33536.6|33640.8|33520.8|8
1647983410000|2022-03-22 21:10:10|33644.7|33524.7|33640.6|33520.6|33648.8|33528.8|33640|33520|9
1647983420000|2022-03-22 21:10:20|33643.2|33523.2|33650.2|33530.2|33650.2|33530.2|33643.2|33523.2|9
1647983430000|2022-03-22 21:10:30|33646.2|33526.2|33653.9|33533.9|33653.9|33533.9|33646.2|33526.2|5
1647983440000|2022-03-22 21:10:40|33653.8|33533.8|33653.8|33533.8|33653.9|33533.9|33653.8|33533.8|3
1647983450000|2022-03-22 21:10:50|33653.1|33533.1|33657.2|33537.2|33665.3|33545.3|33650.6|33533.1|8
1647983460000|2022-03-22 21:11:00|33656.1|33536.1|33655.9|33535.9|33656.1|33536.1|33655.9|33535.9|2
1647983470000|2022-03-22 21:11:10|33656.6|33536.6|33655|33535|33656.6|33536.6|33655|33535|5
1647983480000|2022-03-22 21:11:20|33655.1|33535.1|33654.7|33534.7|33655.3|33535.3|33654.7|33534.7|5
1647983490000|2022-03-22 21:11:30|33653.2|33533.2|33653.3|33533.3|33655.4|33538.5|33653.2|33533.2|6
1647983500000|2022-03-22 21:11:40|33652.9|33532.9|33653.2|33533.2|33653.3|33533.3|33652.9|33532.9|7
1647983510000|2022-03-22 21:11:50|33633.7|33513.7|33647.6|33527.6|33647.6|33527.6|33633.7|33513.7|5
1647983520000|2022-03-22 21:12:00|33628.9|33522.1|33654.5|33538.4|33656.4|33538.9|33628.9|33522.1|5
1647983530000|2022-03-22 21:12:10|33653.1|33538|33654.7|33534.7|33654.7|33538.3|33653.1|33534.6|4
1647983540000|2022-03-22 21:12:20|33653.3|33533.3|33652.9|33532.9|33653.3|33533.3|33652.9|33532.9|4
1647983550000|2022-03-22 21:12:30|33653|33533|33636.9|33516.9|33653|33533|33623.7|33510|10
1647983560000|2022-03-22 21:12:40|33626.7|33512|33638|33518|33650.3|33530.3|33626.7|33512|9
1647983570000|2022-03-22 21:12:50|33637.9|33517.9|33638.9|33518.9|33642.5|33522.5|33632.9|33512.9|10
1647983580000|2022-03-22 21:13:00|33642.6|33522.6|33647.2|33527.2|33649.8|33529.8|33639.2|33519.2|11
1647983590000|2022-03-22 21:13:10|33647.9|33527.9|33645.3|33525.3|33647.9|33527.9|33645.3|33525.3|4
1647983600000|2022-03-22 21:13:20|33656.3|33536.3|33644.8|33524.8|33656.3|33536.3|33644.5|33524.5|9
1647983610000|2022-03-22 21:13:30|33637.7|33517.7|33642.8|33522.8|33644.7|33524.7|33632.6|33512.6|14
1647983620000|2022-03-22 21:13:40|33641.3|33521.3|33638.2|33518.2|33664.9|33544.9|33625.6|33505.6|11
1647983630000|2022-03-22 21:13:50|33642.2|33522.2|33627.4|33508.7|33642.2|33522.2|33627.4|33508.7|14
1647983640000|2022-03-22 21:14:00|33629.3|33511.4|33637|33517|33637|33517|33626|33511.4|8
1647983650000|2022-03-22 21:14:10|33633.6|33513.6|33630.7|33523.4|33641|33528.9|33622.2|33513.1|11
1647983660000|2022-03-22 21:14:20|33626|33521.1|33638.7|33518.7|33643|33523|33626|33518.7|7
1647983670000|2022-03-22 21:14:30|33633.6|33513.6|33637.9|33517.9|33657.1|33537.1|33622.2|33507.9|8
1647983680000|2022-03-22 21:14:40|33642.1|33522.1|33645.1|33525.1|33645.1|33525.1|33631.6|33511.6|9
1647983690000|2022-03-22 21:14:50|33645.9|33525.9|33646.5|33526.5|33649|33529|33638.7|33518.7|9
1647983700000|2022-03-22 21:15:00|33646.6|33526.6|33642|33522|33650.7|33530.7|33640.3|33520.3|7
1647983710000|2022-03-22 21:15:10|33644.6|33524.6|33629.2|33515|33644.6|33524.6|33625.8|33510.8|5
1647983720000|2022-03-22 21:15:20|33634.7|33517|33641.7|33521.7|33647.2|33527.2|33634.7|33517|9
1647983730000|2022-03-22 21:15:30|33632.1|33526.1|33649.2|33529.2|33650.9|33530.9|33632.1|33526.1|4
1647983740000|2022-03-22 21:15:40|33646.4|33526.4|33658.1|33538.1|33658.9|33538.9|33646.4|33526.4|4
1647983750000|2022-03-22 21:15:50|33658.2|33538.2|33656.1|33536.1|33658.2|33538.2|33656.1|33536.1|2
1647983760000|2022-03-22 21:16:00|33656|33536|33656.2|33536.2|33657.4|33537.4|33641.4|33521.4|12
1647983770000|2022-03-22 21:16:10|33656.1|33536.1|33655.3|33535.3|33656.1|33536.1|33654.4|33534.4|7
1647983780000|2022-03-22 21:16:20|33654.7|33534.7|33661.2|33541.2|33661.2|33541.2|33654.7|33534.7|5
1647983790000|2022-03-22 21:16:30|33660.2|33540.2|33648.7|33528.7|33660.2|33540.2|33638|33518|7
1647983800000|2022-03-22 21:16:40|33652.2|33532.2|33649.9|33529.9|33652.2|33532.2|33649.9|33529.9|7
1647983810000|2022-03-22 21:16:50|33646.9|33526.9|33656.3|33536.3|33656.3|33536.3|33646.9|33526.9|3
1647983820000|2022-03-22 21:17:00|33657.4|33537.4|33655.9|33535.9|33657.4|33537.4|33655.9|33535.9|4
1647983830000|2022-03-22 21:17:10|33655.8|33535.8|33636.9|33516.9|33655.8|33535.8|33631.4|33511.9|10
1647983840000|2022-03-22 21:17:20|33646.7|33526.7|33649|33529|33649|33529|33641.7|33521.7|7
1647983850000|2022-03-22 21:17:30|33646.1|33526.1|33648.1|33528.1|33648.1|33528.1|33646.1|33526.1|4
1647983860000|2022-03-22 21:17:40|33657.2|33537.2|33654.3|33534.3|33657.2|33537.2|33653.9|33533.9|4
1647983870000|2022-03-22 21:17:50|33654.2|33534.2|33647.9|33538.5|33656.5|33538.5|33647.9|33534.2|3
1647983880000|2022-03-22 21:18:00|33648.5|33538.9|33648.3|33539.1|33648.5|33539.3|33648.3|33538.9|4
1647983890000|2022-03-22 21:18:10|33656.6|33539.3|33660.4|33540.4|33663.4|33543.4|33652.2|33539.2|7
1647983900000|2022-03-22 21:18:20|33658.3|33538.3|33657.6|33537.6|33658.4|33538.4|33657.4|33537.4|6
1647983910000|2022-03-22 21:18:30|33658.6|33538.6|33648|33528|33658.6|33538.6|33639.2|33519.2|5
1647983920000|2022-03-22 21:18:40|33647.8|33527.8|33655|33535|33655.1|33535.1|33647.8|33527.8|5
1647983930000|2022-03-22 21:18:50|33655.7|33535.7|33655.7|33535.7|33655.7|33535.7|33655.2|33535.2|3
1647983940000|2022-03-22 21:19:00|33658|33539.3|33649.1|33539.9|33658|33539.9|33649.1|33539.3|3
1647983950000|2022-03-22 21:19:10|33655.8|33535.8|33658.3|33538.3|33658.3|33538.3|33655|33535|6
1647983960000|2022-03-22 21:19:20|33657.9|33537.9|33645.3|33525.3|33657.9|33537.9|33641.8|33521.8|8
1647983970000|2022-03-22 21:19:30|33648.3|33528.3|33647.7|33527.7|33648.4|33528.4|33642|33522|5
1647983980000|2022-03-22 21:19:40|33649.6|33529.6|33645.2|33525.2|33650.4|33530.4|33644.1|33524.1|7
1647983990000|2022-03-22 21:19:50|33645.1|33525.1|33645.5|33525.5|33658.1|33538.1|33636.6|33520|9
1647984000000|2022-03-22 21:20:00|33640.4|33520.4|33652.6|33532.6|33652.6|33532.6|33640.4|33520.4|6
1647984010000|2022-03-22 21:20:10|33650.9|33530.9|33641|33521|33650.9|33530.9|33638.2|33518.2|6
1647984020000|2022-03-22 21:20:20|33639.2|33519.2|33649.2|33529.2|33649.2|33529.2|33639.2|33519.2|5
1647984030000|2022-03-22 21:20:30|33647.8|33528.1|33643.2|33523.2|33647.9|33528.1|33635.4|33520.5|6
1647984040000|2022-03-22 21:20:40|33644.3|33524.3|33643.7|33523.7|33645.5|33525.5|33643.7|33523.7|3
1647984050000|2022-03-22 21:20:50|33645.5|33525.5|33656.7|33536.7|33657|33537|33645.5|33525.5|4
1647984060000|2022-03-22 21:21:00|33654.4|33534.4|33660|33540|33660|33540|33654.4|33534.4|4
1647984070000|2022-03-22 21:21:10|33659|33539|33655|33535|33659|33540.6|33653.5|33533.5|8
1647984080000|2022-03-22 21:21:20|33654.8|33534.8|33654.3|33534.3|33655.2|33535.2|33654.1|33534.1|6
1647984090000|2022-03-22 21:21:30|33654.1|33534.1|33641.7|33521.7|33654.6|33534.6|33640.1|33520.1|8
1647984100000|2022-03-22 21:21:40|33651.3|33531.7|33654|33534|33658.1|33538.1|33646.5|33526.5|10
1647984110000|2022-03-22 21:21:50|33656.5|33536.5|33662.3|33542.3|33662.3|33542.3|33654.9|33534.9|5
1647984120000|2022-03-22 21:22:00|33660.2|33540.2|33658.6|33538.6|33660.2|33540.2|33658.6|33538.6|4
1647984130000|2022-03-22 21:22:10|33659.1|33539.1|33656.7|33536.7|33659.1|33539.1|33656.6|33536.6|5
1647984140000|2022-03-22 21:22:20|33656.2|33536.2|33644.2|33524.2|33656.2|33536.2|33637.3|33517.3|6
1647984150000|2022-03-22 21:22:30|33657.9|33537.9|33646.8|33526.8|33657.9|33537.9|33642.1|33522.1|6
1647984160000|2022-03-22 21:22:40|33647.4|33527.4|33647.4|33527.4|33647.4|33527.4|33646.8|33526.8|6
1647984170000|2022-03-22 21:22:50|33650.4|33530.4|33655.7|33535.7|33655.7|33535.7|33649.5|33529.5|5
1647984180000|2022-03-22 21:23:00|33656.2|33536.2|33652.9|33532.9|33656.2|33536.2|33652.9|33532.9|4
1647984190000|2022-03-22 21:23:10|33654.4|33534.4|33654|33534|33654.4|33534.4|33652.5|33532.5|4
1647984200000|2022-03-22 21:23:20|33653.5|33533.5|33652.8|33532.8|33656.6|33540.1|33652.5|33532.8|7
1647984210000|2022-03-22 21:23:30|33654.3|33534.3|33631|33514.4|33654.3|33534.3|33631|33514.4|5
1647984220000|2022-03-22 21:23:40|33625.7|33513.4|33652|33532|33652|33532|33625.7|33513.4|8
1647984230000|2022-03-22 21:23:50|33653.3|33533.3|33647.2|33527.2|33653.3|33533.3|33637.2|33523.3|6
1647984240000|2022-03-22 21:24:00|33645.8|33525.8|33638.1|33518.1|33645.8|33525.8|33617.2|33497.2|8
1647984250000|2022-03-22 21:24:10|33640.8|33520.8|33647.7|33527.7|33650.3|33530.3|33640.8|33520.8|6
1647984260000|2022-03-22 21:24:20|33646.1|33526.1|33638.6|33518.6|33647.1|33527.1|33637.2|33517.7|7
1647984270000|2022-03-22 21:24:30|33635.8|33516.4|33643.3|33523.3|33643.5|33523.5|33631|33516.4|11
1647984280000|2022-03-22 21:24:40|33649|33529|33656.1|33536.1|33657.1|33537.1|33649|33529|5
1647984290000|2022-03-22 21:24:50|33656|33536|33638.6|33519.8|33656|33536|33632.9|33512.9|5
1647984300000|2022-03-22 21:25:00|33602.2|33482.2|33637|33517|33637|33517|33599.3|33479.3|8
1647984310000|2022-03-22 21:25:10|33634.4|33514.4|33640|33520|33640|33520|33632.2|33512.2|5
1647984320000|2022-03-22 21:25:20|33631|33513.5|33644|33524|33644|33526|33631|33513.5|6
1647984330000|2022-03-22 21:25:30|33644.5|33524.5|33651.9|33531.9|33651.9|33537.7|33643.9|33523.9|6
1647984340000|2022-03-22 21:25:40|33651.8|33531.8|33643.7|33523.7|33651.8|33531.8|33620.6|33510.4|11
1647984350000|2022-03-22 21:25:50|33641.3|33525|33644.2|33524.2|33644.3|33525|33641.2|33522.8|5
1647984360000|2022-03-22 21:26:00|33640.3|33522.2|33653.8|33533.8|33653.8|33533.8|33625.9|33514.4|8
1647984370000|2022-03-22 21:26:10|33653.4|33533.4|33653.7|33533.7|33653.7|33533.7|33653.2|33533.2|7
1647984380000|2022-03-22 21:26:20|33653.9|33533.9|33653.8|33533.8|33654.8|33534.8|33653.2|33533.2|5
1647984390000|2022-03-22 21:26:30|33653.4|33533.4|33656|33536|33658.7|33538.7|33653.4|33533.4|4
1647984400000|2022-03-22 21:26:40|33655.4|33535.4|33652.1|33532.1|33655.4|33535.4|33652.1|33532.1|5
1647984410000|2022-03-22 21:26:50|33615.6|33516.2|33647.6|33540.1|33649.3|33540.6|33615.5|33516.2|7
1647984420000|2022-03-22 21:27:00|33655.1|33535.1|33658.9|33538.9|33662.8|33542.8|33654.6|33534.6|8
1647984430000|2022-03-22 21:27:10|33659|33539|33647.7|33527.7|33659|33539|33638.5|33518.5|4
1647984440000|2022-03-22 21:27:20|33645|33529.9|33651.1|33531.1|33651.1|33531.1|33645|33528.6|4
1647984450000|2022-03-22 21:27:30|33641.4|33521.4|33642.3|33522.3|33642.3|33522.3|33638.6|33520.2|3
1647984460000|2022-03-22 21:27:40|33640.7|33520.7|33641.2|33523.2|33645.1|33530.9|33630.1|33517.8|5
1647984470000|2022-03-22 21:27:50|33641.6|33525.2|33644.6|33538.8|33645.7|33538.8|33641.6|33525.2|3
1647984480000|2022-03-22 21:28:00|33653.1|33533.1|33654.1|33534.1|33655|33540.6|33631|33511|8
1647984490000|2022-03-22 21:28:10|33652.5|33532.5|33653.6|33533.6|33653.7|33533.7|33652.5|33532.5|3
1647984500000|2022-03-22 21:28:20|33653.9|33533.9|33656.5|33536.5|33658.2|33538.2|33653.1|33533.1|6
1647984510000|2022-03-22 21:28:30|33632.9|33512.9|33647.2|33527.2|33647.2|33527.2|33632.9|33512.9|6
1647984520000|2022-03-22 21:28:40|33644.4|33524.4|33647|33527|33648.7|33530.1|33644.4|33524.4|6
1647984530000|2022-03-22 21:28:50|33646.1|33526.1|33641.8|33521.8|33646.1|33526.1|33626.4|33512|5
1647984540000|2022-03-22 21:29:00|33652.7|33532.7|33656.7|33536.7|33657.2|33537.2|33650.5|33530.5|5
1647984550000|2022-03-22 21:29:10|33656.9|33536.9|33656.6|33536.6|33656.9|33536.9|33656.6|33536.6|4
1647984560000|2022-03-22 21:29:20|33656.7|33536.7|33634|33521.1|33656.8|33536.8|33634|33521.1|8
1647984570000|2022-03-22 21:29:30|33640.6|33520.6|33641.5|33521.5|33641.9|33521.9|33639.2|33520.3|4
1647984580000|2022-03-22 21:29:40|33641|33521|33641|33521|33641.9|33521.9|33641|33521|4
1647984590000|2022-03-22 21:29:50|33643.6|33523.6|33654.8|33534.8|33655.5|33535.5|33643.6|33523.6|7
1647984600000|2022-03-22 21:30:00|33632.1|33514.6|33638.4|33518.4|33643.1|33523.1|33629|33509|15
1647984610000|2022-03-22 21:30:10|33643.5|33523.5|33648.5|33528.5|33651.7|33531.7|33641|33521|14
1647984620000|2022-03-22 21:30:20|33647.6|33527.6|33655.1|33535.1|33655.4|33535.4|33647.3|33527.3|10
1647984630000|2022-03-22 21:30:30|33655.4|33535.4|33652.3|33532.3|33655.4|33535.4|33652.3|33532.3|6
1647984640000|2022-03-22 21:30:40|33652.4|33532.4|33654|33534|33655.2|33536|33652.4|33532.4|6
1647984650000|2022-03-22 21:30:50|33654.4|33534.4|33646.4|33539|33654.4|33539|33646.4|33533.4|6
1647984660000|2022-03-22 21:31:00|33642.8|33541|33654.6|33534.6|33654.6|33541|33642.8|33534.6|9
1647984670000|2022-03-22 21:31:10|33653.7|33533.7|33654.2|33534.2|33654.7|33534.7|33653.5|33533.5|5
1647984680000|2022-03-22 21:31:20|33654.3|33534.3|33655.7|33535.7|33655.7|33536|33654.3|33534.3|6
1647984690000|2022-03-22 21:31:30|33654.2|33534.2|33653.3|33533.3|33654.4|33534.4|33653.3|33533.3|6
1647984700000|2022-03-22 21:31:40|33653.6|33533.6|33653.6|33533.6|33653.6|33533.6|33653.3|33533.3|6
1647984710000|2022-03-22 21:31:50|33653.4|33533.4|33654.7|33534.7|33655.7|33535.7|33653.4|33533.4|9
1647984720000|2022-03-22 21:32:00|33658|33538|33657.4|33537.4|33659.4|33539.4|33655.8|33535.8|16
1647984730000|2022-03-22 21:32:10|33657.7|33537.7|33656.6|33536.6|33657.7|33537.7|33656.6|33536.6|7
1647984740000|2022-03-22 21:32:20|33657.1|33537.1|33654.3|33534.3|33657.1|33537.1|33654.3|33534.3|8
1647984750000|2022-03-22 21:32:30|33654.5|33534.5|33653.3|33533.3|33654.5|33534.5|33653.2|33533.2|5
1647984760000|2022-03-22 21:32:40|33653.1|33533.1|33648.4|33540.1|33654.9|33540.1|33648.4|33532.8|5
1647984770000|2022-03-22 21:32:50|33654|33534|33658|33538|33659.4|33539.4|33653.8|33533.8|5
1647984780000|2022-03-22 21:33:00|33657.2|33537.2|33653.4|33533.4|33657.2|33537.2|33653.3|33533.3|7
1647984790000|2022-03-22 21:33:10|33653.6|33533.6|33653.6|33533.6|33653.6|33533.6|33653.6|33533.6|1
1647984800000|2022-03-22 21:33:20|33653.3|33533.3|33652.1|33532.1|33653.5|33533.5|33652.1|33532.1|4
1647984810000|2022-03-22 21:33:30|33652|33532|33653.2|33533.2|33655.5|33535.5|33651.9|33531.9|6
1647984820000|2022-03-22 21:33:40|33651.9|33531.9|33641.3|33521.3|33652|33532|33628.3|33508.3|7
1647984830000|2022-03-22 21:33:50|33640.3|33520.3|33648.1|33528.1|33651.6|33531.6|33640.3|33520.3|5
1647984840000|2022-03-22 21:34:00|33647.8|33527.8|33655.6|33535.6|33655.6|33535.6|33647.8|33527.8|3
1647984850000|2022-03-22 21:34:10|33655.8|33535.8|33652.7|33532.7|33655.8|33535.8|33652.7|33532.7|3
1647984860000|2022-03-22 21:34:20|33652.8|33532.8|33644.8|33524.8|33652.8|33532.8|33632.1|33512.1|5
1647984870000|2022-03-22 21:34:30|33645.7|33525.7|33653.5|33533.5|33654.7|33534.7|33645.7|33525.7|6
1647984880000|2022-03-22 21:34:40|33653.6|33533.6|33657|33537|33659.5|33539.5|33653.6|33533.6|4
1647984890000|2022-03-22 21:34:50|33655.5|33535.5|33655.7|33535.7|33656.3|33536.3|33655.5|33535.5|4
1647984900000|2022-03-22 21:35:00|33655.6|33535.6|33655.1|33535.1|33655.6|33535.6|33655.1|33535.1|4
1647984910000|2022-03-22 21:35:10|33655.4|33535.4|33654|33534|33655.4|33536.1|33653.6|33533.8|5
1647984920000|2022-03-22 21:35:20|33645.5|33539.3|33645.5|33539.3|33645.5|33539.3|33645.5|33539.3|1
1647984930000|2022-03-22 21:35:30|33645.6|33532.3|33652.3|33532.3|33652.3|33532.3|33645.6|33532.2|4
1647984940000|2022-03-22 21:35:40|33653.4|33533.4|33655.9|33535.9|33658.4|33538.4|33653.4|33533.4|5
1647984950000|2022-03-22 21:35:50|33656.1|33536.1|33655.5|33535.5|33656.1|33536.1|33655.5|33535.5|2
1647984960000|2022-03-22 21:36:00|33655.7|33535.7|33634.9|33514.9|33656.4|33536.4|33634.9|33514.9|5
1647984970000|2022-03-22 21:36:10|33640.2|33520.2|33638.4|33518.4|33641.1|33521.1|33638.4|33518.4|6
1647984980000|2022-03-22 21:36:20|33642|33522|33630.5|33510.5|33642.3|33522.3|33630|33510|6
1647984990000|2022-03-22 21:36:30|33630|33510|33658.9|33538.9|33658.9|33538.9|33630|33510|9
1647985000000|2022-03-22 21:36:40|33656.4|33536.4|33655.3|33535.3|33656.4|33536.4|33655|33535|6
1647985010000|2022-03-22 21:36:50|33655.5|33535.5|33655.3|33535.3|33655.8|33535.8|33655|33535|6
1647985020000|2022-03-22 21:37:00|33632.5|33512.5|33642|33522|33642|33522|33632.5|33512.5|4
1647985030000|2022-03-22 21:37:10|33640.7|33520.7|33639.6|33519.6|33642.2|33522.2|33639.6|33519.6|6
1647985040000|2022-03-22 21:37:20|33638.5|33518.5|33647.4|33541.5|33649.2|33541.5|33638.4|33518.4|6
1647985050000|2022-03-22 21:37:30|33647.6|33541.6|33652.2|33532.2|33652.6|33541.7|33641.5|33532|8
1647985060000|2022-03-22 21:37:40|33641.5|33541.7|33638.3|33518.3|33652.1|33541.7|33629.9|33509.9|6
1647985070000|2022-03-22 21:37:50|33642|33522|33654|33534|33655.4|33535.7|33642|33522|4
1647985080000|2022-03-22 21:38:00|33653.5|33533.5|33653.4|33533.4|33653.5|33533.9|33653|33533.4|4
1647985090000|2022-03-22 21:38:10|33653.5|33533.5|33640.9|33542.3|33653.5|33542.3|33640.9|33533.4|4
1647985100000|2022-03-22 21:38:20|33652.2|33542.4|33652.9|33534|33654.8|33542.4|33650.1|33532.2|5
1647985110000|2022-03-22 21:38:30|33652.5|33532.5|33652.5|33532.5|33652.5|33532.5|33652|33532|4
1647985120000|2022-03-22 21:38:40|33652.2|33532.2|33652|33532|33655|33541.8|33630.8|33510.8|9
1647985130000|2022-03-22 21:38:50|33656.7|33536.7|33634.5|33514.5|33656.7|33536.7|33615.8|33495.8|13
1647985140000|2022-03-22 21:39:00|33637.7|33517.7|33634.9|33514.9|33640.2|33520.2|33624|33504|8
1647985150000|2022-03-22 21:39:10|33636.9|33516.9|33638|33518|33640.1|33520.1|33636.9|33516.9|6
1647985160000|2022-03-22 21:39:20|33645.8|33525.8|33659|33539|33663.6|33543.6|33645.8|33525.8|8
1647985170000|2022-03-22 21:39:30|33657.8|33537.8|33655.1|33535.1|33657.8|33537.8|33655.1|33535.1|6
1647985180000|2022-03-22 21:39:40|33656.2|33536.2|33646.6|33526.6|33656.9|33536.9|33640.1|33520.1|12
1647985190000|2022-03-22 21:39:50|33641|33521|33637.6|33517.6|33641.3|33521.3|33628.3|33508.3|21
1647985200000|2022-03-22 21:40:00|33635.9|33515.9|33633.8|33513.8|33644.5|33524.5|33633.8|33513.8|8
1647985210000|2022-03-22 21:40:10|33636.8|33516.8|33660.3|33540.3|33660.3|33540.3|33636.8|33516.8|7
1647985220000|2022-03-22 21:40:20|33659.3|33539.3|33656|33536|33659.3|33539.3|33656|33536|3
1647985230000|2022-03-22 21:40:30|33656.9|33536.9|33654|33534|33656.9|33536.9|33654|33534|9
1647985240000|2022-03-22 21:40:40|33653.7|33533.7|33652.5|33532.5|33653.7|33533.7|33652.5|33532.5|3
1647985250000|2022-03-22 21:40:50|33635.8|33515.8|33632.1|33512.1|33651.9|33531.9|33620.3|33500.3|12
1647985260000|2022-03-22 21:41:00|33636.7|33516.7|33638.2|33518.2|33639.4|33519.4|33636.7|33516.7|4
1647985270000|2022-03-22 21:41:10|33646.2|33526.2|33646.4|33526.4|33650.5|33530.5|33643.9|33523.9|6
1647985280000|2022-03-22 21:41:20|33653|33533|33649|33530.5|33653.7|33533.7|33649|33530.5|3
1647985290000|2022-03-22 21:41:30|33654.1|33534.1|33651.3|33531.3|33654.1|33534.1|33651.3|33531.3|5
1647985300000|2022-03-22 21:41:40|33638|33543|33638|33543|33638|33543|33638|33543|1
1647985310000|2022-03-22 21:41:50|33653.7|33537.3|33650|33530.5|33656.3|33543|33638|33530.1|6
1647985320000|2022-03-22 21:42:00|33649.8|33529.8|33657.6|33537.6|33657.6|33537.6|33649.8|33529.8|5
1647985330000|2022-03-22 21:42:10|33657.1|33537.1|33652|33532.4|33657.1|33537.1|33651.6|33531.6|6
1647985340000|2022-03-22 21:42:20|33651.1|33531.1|33649.7|33529.7|33651.1|33531.1|33648.8|33528.8|6
1647985350000|2022-03-22 21:42:30|33649.2|33529.2|33649.6|33529.6|33649.7|33529.7|33649.2|33529.2|3
1647985360000|2022-03-22 21:42:40|33654.1|33534.1|33623.8|33542.9|33654.1|33542.9|33613.9|33532.2|6
1647985370000|2022-03-22 21:42:50|33626.5|33543|33635.9|33515.9|33643|33543|33626.5|33514.2|7
1647985380000|2022-03-22 21:43:00|33635.4|33515.4|33651.9|33531.9|33657.3|33537.3|33628.4|33508.4|9
1647985390000|2022-03-22 21:43:10|33652|33532|33632.5|33512.5|33652|33532|33632.5|33512.5|8
1647985400000|2022-03-22 21:43:20|33638.9|33518.9|33646.2|33526.2|33646.2|33526.2|33638.7|33518.7|6
1647985410000|2022-03-22 21:43:30|33644.7|33524.7|33638.3|33522.7|33644.7|33524.7|33638.3|33522.7|3
1647985420000|2022-03-22 21:43:40|33648.5|33533.2|33617.5|33542.4|33650.3|33542.4|33617.5|33509.5|5
1647985430000|2022-03-22 21:43:50|33622.3|33542.2|33650.6|33534.5|33650.6|33542.2|33622.3|33517.4|7
1647985440000|2022-03-22 21:44:00|33648.3|33534.7|33651.6|33531.6|33654.4|33534.7|33648.3|33531.6|5
1647985450000|2022-03-22 21:44:10|33652.1|33532.1|33647.5|33529.8|33652.1|33532.1|33647.5|33529.8|2
1647985460000|2022-03-22 21:44:20|33648.3|33528.3|33637.8|33531.6|33648.4|33531.6|33627.2|33507.2|7
1647985470000|2022-03-22 21:44:30|33631.4|33527|33650.1|33530.1|33650.1|33530.1|33631.4|33527|3
1647985480000|2022-03-22 21:44:40|33648|33533|33648.4|33535.7|33649.8|33535.7|33647.4|33529.8|4
1647985490000|2022-03-22 21:44:50|33651.3|33531.3|33653.3|33533.3|33655.4|33535.4|33650.7|33530.7|5
1647985500000|2022-03-22 21:45:00|33651.6|33534.3|33650.3|33530.3|33655.6|33535.6|33649.9|33529.9|5
1647985510000|2022-03-22 21:45:10|33650.6|33530.6|33649.8|33529.8|33650.6|33530.6|33649.8|33529.8|3
1647985520000|2022-03-22 21:45:20|33650.1|33530.1|33647.4|33529.8|33650.1|33530.1|33647.4|33528.5|3
1647985530000|2022-03-22 21:45:30|33651.6|33534.3|33620.9|33501.7|33651.6|33534.3|33620.9|33501.7|6
1647985540000|2022-03-22 21:45:40|33627.2|33511.4|33640.5|33520.5|33641.6|33525.8|33627.2|33511.4|5
1647985550000|2022-03-22 21:45:50|33650.5|33530.5|33647.4|33529.8|33650.5|33530.5|33647.4|33529.6|4
1647985560000|2022-03-22 21:46:00|33648.1|33528.1|33650.3|33530.3|33651.2|33531.2|33648.1|33528.1|5
1647985570000|2022-03-22 21:46:10|33649.4|33530.7|33648.6|33528.6|33649.9|33531.3|33648.2|33528.2|9
1647985580000|2022-03-22 21:46:20|33647.4|33529.9|33648.2|33528.2|33648.2|33529.9|33647.4|33528.2|2
1647985590000|2022-03-22 21:46:30|33648.4|33528.4|33649.5|33530.9|33651.4|33531.4|33648.4|33528.4|4
1647985600000|2022-03-22 21:46:40|33649.6|33529.6|33649.8|33529.8|33649.8|33529.8|33649.6|33529.6|2
1647985610000|2022-03-22 21:46:50|33636|33542.3|33636.1|33542.3|33636.1|33542.3|33636|33542.3|2
1647985620000|2022-03-22 21:47:00|33653.1|33533.1|33649.2|33539.6|33653.1|33539.6|33643.1|33533.1|4
1647985630000|2022-03-22 21:47:10|33653.6|33538.7|33636|33542.2|33653.8|33542.3|33636|33533.8|5
1647985640000|2022-03-22 21:47:20|33648.1|33528.1|33628.7|33508.7|33648.1|33528.1|33623.4|33503.4|4
1647985650000|2022-03-22 21:47:30|33633.7|33517.3|33640.2|33520.2|33644.2|33525.1|33633.7|33517.3|5
1647985660000|2022-03-22 21:47:40|33641.5|33521.5|33649.9|33530.9|33650.2|33530.9|33641.5|33521.5|4
1647985670000|2022-03-22 21:47:50|33622.6|33507.8|33634.3|33514.3|33634.3|33514.3|33622.6|33507.7|7
1647985680000|2022-03-22 21:48:00|33633.6|33517.6|33649.7|33529.7|33651.8|33531.8|33633.6|33517.6|5
1647985690000|2022-03-22 21:48:10|33649.9|33530.9|33649.9|33530.9|33649.9|33530.9|33649.9|33530.9|1
1647985700000|2022-03-22 21:48:20|33649.7|33529.7|33648.5|33528.5|33649.7|33529.7|33648.3|33528.3|4
1647985710000|2022-03-22 21:48:30|33652|33534.2|33635.9|33542.1|33653.8|33542.1|33635.9|33533.8|3
1647985730000|2022-03-22 21:48:50|33650|33535.2|33643.4|33538.4|33650|33538.4|33643.4|33535.2|2
1647985740000|2022-03-22 21:49:00|33635.9|33542.1|33635.9|33542.1|33635.9|33542.1|33635.9|33542.1|1
1647985750000|2022-03-22 21:49:10|33650|33535.2|33635.9|33542.1|33653.8|33542.1|33635.9|33533.8|3
1647985770000|2022-03-22 21:49:30|33614.2||33616.6||33616.6||33614.2||2
1647985780000|2022-03-22 21:49:40|33621.5|33516.5|33650.8|33530.8|33652.1|33532.1|33621.5|33516.5|8
1647985790000|2022-03-22 21:49:50|33650.9|33530.9|33652.1|33532.1|33654.2|33535.4|33650.9|33530.9|5
1647985800000|2022-03-22 21:50:00|33652.6|33532.6|33650.7|33533.1|33652.6|33533.1|33650.7|33532.2|3
1647985810000|2022-03-22 21:50:10|33652.2|33532.2|33630.4|33510.4|33653.7|33533.7|33625.6|33505.6|10
1647985820000|2022-03-22 21:50:20|33637.9|33517.9|33626.8|33507.7|33640|33520|33626.8|33507.7|6
1647985830000|2022-03-22 21:50:30|33628|33512.1|33644.1|33524.1|33644.4|33524.4|33624.4|33508.5|5
1647985840000|2022-03-22 21:50:40|33644.2|33524.2|33624.6|33542.5|33644.2|33542.5|33624.6|33512.8|6
1647985850000|2022-03-22 21:50:50|33650.2|33542.4|33652.9|33532.9|33654.3|33542.4|33650.2|33532.9|6
1647985860000|2022-03-22 21:51:00|33652.5|33532.5|33633.6|33513.6|33652.5|33533.4|33628|33508|7
1647985870000|2022-03-22 21:51:10|33636.6|33518.4|33631.3|33511.3|33636.6|33518.4|33623.8|33505.5|3
1647985880000|2022-03-22 21:51:20|33635.1|33515.1|33645.7|33525.7|33647.4|33527.4|33635.1|33515.1|4
1647985890000|2022-03-22 21:51:30|33641.2|33523.6|33644.5|33524.5|33644.5|33524.5|33641.2|33523.6|3
1647985900000|2022-03-22 21:51:40|33644.2|33541.4|33637.2|33543|33644.2|33543|33637.2|33541.4|2
1647985910000|2022-03-22 21:51:50|33652.3|33542.9|33644.2|33541.3|33652.3|33542.9|33644.2|33539.6|3
1647985920000|2022-03-22 21:52:00|33637.2|33542.9|33637.2|33542.9|33637.2|33542.9|33637.2|33542.9|1
1647985930000|2022-03-22 21:52:10|33651|33543.2|33630|33510|33653.9|33543.2|33630|33510|9
1647985940000|2022-03-22 21:52:20|33629.6|33509.6|33634.3|33517.8|33634.4|33517.8|33629.6|33509.6|5
1647985950000|2022-03-22 21:52:30|33631.6|33517.9|33630.8|33510.8|33631.6|33517.9|33626.7|33506.7|8
1647985960000|2022-03-22 21:52:40|33633.6|33513.6|33652.9|33532.9|33653.7|33539.9|33633.6|33513.6|8
1647985970000|2022-03-22 21:52:50|33652.2|33533.5|33652.2|33533.5|33653.4|33533.5|33652.2|33533.4|3
1647985980000|2022-03-22 21:53:00|33652.9|33532.9|33654.3|33534.3|33654.8|33534.8|33652.9|33532.9|4
1647985990000|2022-03-22 21:53:10|33652.2|33533.5|33652.9|33532.9|33653.6|33533.6|33652.2|33532.9|3
1647986000000|2022-03-22 21:53:20|33654.8|33534.8|33637.1|33543|33654.8|33543|33637.1|33534.8|3
1647986020000|2022-03-22 21:53:40|33639.9|33544.3|33640.2|33545.5|33640.2|33545.7|33639.9|33544.3|4
1647986030000|2022-03-22 21:53:50|33618.1|33508.7|33653.9|33533.9|33654.3|33534.3|33618.1|33508.7|7
1647986040000|2022-03-22 21:54:00|33654.3|33534.3|33654|33534.5|33654.4|33534.5|33653.8|33534.3|5
1647986050000|2022-03-22 21:54:10|33654.1|33534.1|33654.9|33534.9|33655.1|33535.1|33653.9|33533.9|9
1647986060000|2022-03-22 21:54:20|33654.4|33534.5|33654.2|33534.2|33654.4|33534.5|33654.2|33534.2|2
1647986070000|2022-03-22 21:54:30|33652.9|33539.8|33641.8|33544.6|33652.9|33544.6|33641.8|33539.8|4
1647986080000|2022-03-22 21:54:40|33642.1|33544.4|33642.1|33544.4|33642.1|33544.4|33642.1|33544.4|1
1647986090000|2022-03-22 21:54:50|33654.8|33539|33642.3|33544.1|33654.8|33544.1|33642.1|33539|3
1647986100000|2022-03-22 21:55:00|33612|33502|33663.4|33556.3|33667.7|33556.6|33612|33502|11
1647986110000|2022-03-22 21:55:10|33663.5|33556.1|33665.4|33549.4|33665.8|33556.1|33663.5|33548.2|8
1647986120000|2022-03-22 21:55:20|33664.9|33550.6|33663.8|33552.3|33664.9|33552.3|33663.6|33550.4|8
1647986130000|2022-03-22 21:55:30|33661.4|33557.4|33665.9|33545.9|33665.9|33557.4|33661.4|33545.9|5
1647986140000|2022-03-22 21:55:40|33664.1|33551.8|33662.7|33556.3|33665.1|33556.8|33662.2|33549.7|8
1647986150000|2022-03-22 21:55:50|33665.6|33556.5|33663.1|33555.8|33665.6|33556.5|33662.8|33552.4|8
1647986160000|2022-03-22 21:56:00|33660.4|33552.9|33661.1|33552.2|33661.1|33552.9|33660.4|33552.2|8
1647986170000|2022-03-22 21:56:10|33661.4|33551.9|33662.1|33551.4|33662.1|33551.9|33661.4|33551.4|8
1647986180000|2022-03-22 21:56:20|33665.4|33550.8|33664.8|33550.7|33665.4|33550.8|33664.2|33550.7|6
1647986190000|2022-03-22 21:56:30|33664.4|33550.6|33664.7|33550.4|33665|33550.6|33664.4|33550.4|6
1647986200000|2022-03-22 21:56:40|33664.8|33550.3|33663.7|33549.9|33666|33550.3|33663.7|33546|7
1647986210000|2022-03-22 21:56:50|33664|33549.6|33664|33549.6|33664|33549.6|33664|33549.6|2
1647986220000|2022-03-22 21:57:00|33727|33549.3|33727|33607|33727|33607|33727|33549.1|3
1647986230000|2022-03-22 21:57:10|33725.2|33605.2|33725.4|33605.4|33725.4|33605.4|33722.8|33602.8|3
1647986240000|2022-03-22 21:57:20|33722.7|33602.7|33722.8|33602.8|33722.8|33602.8|33722.7|33602.7|2
1647986250000|2022-03-22 21:57:30|33707.1|33587.1|33684.5|33564.5|33707.1|33587.1|33684.5|33564.5|3
1647986260000|2022-03-22 21:57:40|33684.4|33564.4|33686.8|33566.8|33694.7|33574.7|33684.4|33564.4|4
1647986270000|2022-03-22 21:57:50|33685.5|33565.5|33707.1|33587.1|33707.1|33587.1|33668.3|33548.8|5
1647986290000|2022-03-22 21:58:10|33685.4|33565.4|33679.8|33559.8|33685.4|33565.4|33679.8|33559.8|2
1647986300000|2022-03-22 21:58:20|33701.7|33581.7|33705.1|33585.1|33708|33588|33701.3|33581.3|4
1647986310000|2022-03-22 21:58:30|33721.7|33601.7|33670.4|33551.4|33721.7|33601.7|33670.4|33551.4|2
1647986320000|2022-03-22 21:58:40|33670|33550.4|33721.6|33601.6|33752.6|33632.6|33670|33550.4|3
1647986330000|2022-03-22 21:58:50|33721.5|33601.5|33685.4|33565.4|33721.5|33601.5|33684.3|33564.3|3
1647986340000|2022-03-22 21:59:00|33682.3|33562.3|33720.6|33600.6|33740.2|33620.2|33679.8|33559.8|4
1647986350000|2022-03-22 21:59:10|33711.8|33591.8|33685.2|33565.2|33715.6|33595.6|33685.2|33565.2|3
1647986360000|2022-03-22 21:59:20|33685.3|33565.3|33684.3|33564.3|33688.1|33568.1|33684.3|33564.3|5
1647986370000|2022-03-22 21:59:30|33680.1|33560.1|33667.3|33547.3|33680.1|33560.1|33667.3|33547.3|5
1647986380000|2022-03-22 21:59:40|33690.9|33570.9|33678.5|33558.5|33690.9|33570.9|33677.5|33557.5|3
1647986390000|2022-03-22 21:59:50|33678.6|33558.6|33683|33563|33689|33569|33678.6|33558.6|3
1647986400000|2022-03-22 22:00:00|33671.5|33551.5|33671.5|33551.5|33671.5|33551.5|33671.5|33551.5|1
1647986430000|2022-03-22 22:00:30|33691.3|33571.3|33688.4|33568.4|33691.3|33571.3|33688.4|33568.4|2
1647986460000|2022-03-22 22:01:00|33681|33561|33682.8|33562.8|33686.2|33566.2|33672.2|33552.2|9
1647986470000|2022-03-22 22:01:10|33686.2|33566.2|33684.9|33564.9|33686.4|33566.4|33684.9|33564.9|3
1647986480000|2022-03-22 22:01:20|33687.2|33567.2|33697.2|33577.2|33697.4|33577.4|33676.1|33556.1|6
1647986490000|2022-03-22 22:01:30|33703.5|33583.5|33681.5|33561.5|33703.5|33583.5|33668.8|33548.8|8
1647986500000|2022-03-22 22:01:40|33679.3|33559.3|33679|33559|33679.3|33559.3|33679|33559|2
1647986510000|2022-03-22 22:01:50|33693|33573|33701|33581|33701.9|33581.9|33693|33573|3
1647986520000|2022-03-22 22:02:00|33700|33580|33681.5|33561.5|33700|33580|33664.9|33544.9|5
1647986530000|2022-03-22 22:02:10|33678.9|33558.9|33676.6|33556.6|33678.9|33558.9|33664.7|33544.7|8
1647986540000|2022-03-22 22:02:20|33693.5|33573.5|33675.2|33555.2|33693.5|33573.5|33675.2|33555.2|9
1647986550000|2022-03-22 22:02:30|33688.6|33568.6|33679.9|33559.9|33688.6|33568.6|33678.7|33558.7|5
1647986560000|2022-03-22 22:02:40|33702.9|33582.9|33691.6|33571.6|33702.9|33582.9|33691.6|33571.6|8
1647986570000|2022-03-22 22:02:50|33682.8|33562.8|33694.7|33574.7|33699.4|33579.4|33678.6|33558.6|6
1647986580000|2022-03-22 22:03:00|33689.8|33569.8|33675.7|33555.7|33694.5|33574.5|33675.7|33555.7|5
1647986590000|2022-03-22 22:03:10|33675|33555|33672|33552|33676.3|33556.3|33672|33552|5
1647986600000|2022-03-22 22:03:20|33674|33554|33701.4|33581.4|33716.2|33596.2|33674|33554|6
1647986610000|2022-03-22 22:03:30|33695.7|33575.7|33704.8|33584.8|33704.8|33584.8|33691|33571|5
1647986620000|2022-03-22 22:03:40|33701.7|33581.7|33701.7|33581.7|33701.7|33581.7|33701.7|33581.7|1
1647986630000|2022-03-22 22:03:50|33691.2|33571.2|33663.3|33543.3|33691.6|33571.6|33654.6|33534.6|5
1647986640000|2022-03-22 22:04:00|33659.5|33539.5|33678.6|33558.6|33678.6|33558.6|33649.5|33529.5|7
1647986650000|2022-03-22 22:04:10|33672.1|33552.1|33703.8|33583.8|33703.8|33583.8|33658.1|33538.1|7
1647986660000|2022-03-22 22:04:20|33660.1|33540.1|33653.9|33533.9|33671.6|33551.6|33653.9|33533.9|3
1647986670000|2022-03-22 22:04:30|33668.6|33548.6|33678.3|33558.3|33678.3|33558.3|33644.2|33524.2|5
1647986680000|2022-03-22 22:04:40|33696.3|33576.3|33654.6|33534.6|33696.3|33576.3|33654.6|33534.6|2
1647986690000|2022-03-22 22:04:50|33644.1|33524.1|33659.3|33539.3|33663.5|33543.5|33644.1|33524.1|9
1647986700000|2022-03-22 22:05:00|33659.5|33539.5|33637.5|33517.5|33699.8|33579.8|33637.5|33517.5|6
1647986710000|2022-03-22 22:05:10|33638.5|33518.5|33638.5|33518.5|33638.5|33518.5|33637.5|33517.5|3
1647986720000|2022-03-22 22:05:20|33637.5|33517.5|33674.5|33554.5|33679|33559|33637.5|33517.5|6
1647986730000|2022-03-22 22:05:30|33689.8|33569.8|33665.4|33545.4|33690|33570|33655.6|33535.6|6
1647986740000|2022-03-22 22:05:40|33670.3|33550.3|33672.6|33552.6|33673.8|33553.8|33670.3|33550.3|4
1647986750000|2022-03-22 22:05:50|33656.4|33536.4|33688.4|33568.4|33695.8|33575.8|33656.4|33536.4|10
1647986760000|2022-03-22 22:06:00|33688.1|33568.1|33664.9|33544.9|33688.1|33568.1|33651.3|33531.3|10
1647986770000|2022-03-22 22:06:10|33670.6|33550.6|33679.4|33559.4|33679.4|33559.4|33653.6|33533.6|12
1647986780000|2022-03-22 22:06:20|33679.5|33559.5|33668.9|33548.9|33681.2|33561.2|33668.9|33548.9|5
1647986790000|2022-03-22 22:06:30|33675.7|33555.7|33673.7|33553.7|33676.1|33556.1|33671.1|33551.1|13
1647986800000|2022-03-22 22:06:40|33673.1|33553.1|33668.8|33548.8|33679.1|33559.1|33668.8|33548.8|8
1647986810000|2022-03-22 22:06:50|33673.1|33553.1|33688.1|33568.1|33689.4|33569.4|33673.1|33553.1|6
1647986820000|2022-03-22 22:07:00|33687.7|33567.7|33662|33542|33688|33568|33654.1|33534.1|11
1647986830000|2022-03-22 22:07:10|33670.4|33550.4|33670.6|33550.6|33670.6|33550.6|33667.1|33547.1|5
1647986840000|2022-03-22 22:07:20|33690.7|33570.7|33665.7|33545.7|33690.7|33570.7|33665.7|33545.7|7
1647986850000|2022-03-22 22:07:30|33669.2|33549.2|33672.3|33552.3|33674|33554|33669.2|33549.2|5
1647986860000|2022-03-22 22:07:40|33668.3|33548.3|33657.8|33537.8|33690.8|33570.8|33657.8|33537.8|7
1647986870000|2022-03-22 22:07:50|33660.5|33540.5|33667.4|33547.4|33670.8|33550.8|33657.1|33537.1|13
1647986880000|2022-03-22 22:08:00|33680.3|33560.3|33676.2|33556.2|33689.4|33569.4|33663|33543|7
1647986890000|2022-03-22 22:08:10|33674.5|33554.5|33678.6|33558.6|33678.6|33558.6|33674.5|33554.5|3
1647986900000|2022-03-22 22:08:20|33682.5|33562.5|33689.2|33569.2|33689.2|33569.2|33679.4|33559.4|5
1647986910000|2022-03-22 22:08:30|33689.3|33569.3|33665.9|33545.9|33689.5|33569.5|33663|33543|5
1647986920000|2022-03-22 22:08:40|33671.5|33551.5|33671.3|33551.3|33691.3|33571.3|33659.1|33539.1|12
1647986930000|2022-03-22 22:08:50|33667.9|33547.9|33688.6|33568.6|33688.6|33568.6|33667.9|33547.9|9
1647986940000|2022-03-22 22:09:00|33688.7|33568.7|33688.8|33568.8|33688.8|33568.8|33688.7|33568.7|2
1647986950000|2022-03-22 22:09:10|33690.9|33570.9|33689.8|33569.8|33690.9|33570.9|33689.8|33569.8|6
1647986960000|2022-03-22 22:09:20|33689.1|33569.1|33677.4|33557.4|33689.1|33569.1|33664.7|33544.7|7
1647986970000|2022-03-22 22:09:30|33677.3|33557.3|33668.6|33548.6|33677.3|33557.3|33665.6|33545.6|7
1647986980000|2022-03-22 22:09:40|33692|33572|33691.3|33571.3|33692|33572|33691.3|33571.3|7
1647986990000|2022-03-22 22:09:50|33661.2|33541.2|33663.7|33543.7|33677.3|33557.3|33661.2|33541.2|9
1647987000000|2022-03-22 22:10:00|33666|33546|33677.5|33557.5|33680.3|33560.3|33666|33546|12
1647987010000|2022-03-22 22:10:10|33679.2|33559.2|33696.7|33576.7|33696.7|33576.7|33670.2|33550.2|9
1647987020000|2022-03-22 22:10:20|33693|33573|33680.4|33560.4|33693.5|33573.5|33667.9|33547.9|13
1647987030000|2022-03-22 22:10:30|33678.9|33558.9|33679.2|33559.2|33680.8|33560.8|33676.5|33556.5|11
1647987040000|2022-03-22 22:10:40|33693.5|33573.5|33676.3|33556.3|33693.5|33573.5|33668.5|33548.5|11
1647987050000|2022-03-22 22:10:50|33679.5|33559.5|33672.6|33552.6|33679.5|33559.5|33667.9|33547.9|3
1647987060000|2022-03-22 22:11:00|33680.5|33560.5|33684.7|33564.7|33684.7|33564.7|33676.3|33556.3|6
1647987070000|2022-03-22 22:11:10|33685.2|33565.2|33699.3|33579.3|33700.2|33580.2|33685.2|33565.2|8
1647987080000|2022-03-22 22:11:20|33698.1|33578.1|33696.4|33576.4|33698.1|33578.1|33696.4|33576.4|3
1647987090000|2022-03-22 22:11:30|33696.3|33576.3|33704|33584|33704|33584|33696.3|33576.3|5
1647987100000|2022-03-22 22:11:40|33696.6|33576.6|33693.3|33573.3|33697.8|33577.8|33691.9|33571.9|4
1647987110000|2022-03-22 22:11:50|33692.9|33572.9|33692.5|33572.5|33692.9|33572.9|33692.5|33572.5|3
1647987120000|2022-03-22 22:12:00|33693.5|33573.5|33698.9|33578.9|33699.2|33579.2|33692|33572|14
1647987130000|2022-03-22 22:12:10|33697.2|33577.2|33696.4|33576.4|33697.9|33577.9|33696.1|33576.1|7
1647987140000|2022-03-22 22:12:20|33697.3|33577.3|33699.4|33579.4|33699.4|33579.4|33696.4|33576.4|3
1647987150000|2022-03-22 22:12:30|33700.7|33580.7|33696.8|33576.8|33700.7|33580.7|33696.8|33576.8|4
1647987160000|2022-03-22 22:12:40|33692|33572|33700|33580|33701|33581|33692|33572|3
1647987170000|2022-03-22 22:12:50|33670.8|33550.8|33681|33561|33681|33561|33670.8|33550.8|4
1647987180000|2022-03-22 22:13:00|33671.8|33551.8|33692.2|33572.2|33692.2|33572.2|33666.8|33546.8|5
1647987190000|2022-03-22 22:13:10|33692.1|33572.1|33699.6|33579.6|33699.6|33579.6|33692.1|33572.1|5
1647987200000|2022-03-22 22:13:20|33697.8|33577.8|33693.3|33573.3|33700.1|33580.1|33666.2|33546.2|10
1647987210000|2022-03-22 22:13:30|33692.6|33572.6|33670|33550|33693.1|33573.1|33664.9|33544.9|6
1647987220000|2022-03-22 22:13:40|33674.8|33554.8|33673.5|33553.5|33678|33558|33672|33552|9
1647987230000|2022-03-22 22:13:50|33670|33550|33655|33535|33692.4|33572.4|33655|33535|13
1647987240000|2022-03-22 22:14:00|33672.6|33552.6|33670.4|33550.4|33675.1|33555.1|33661.9|33541.9|16
1647987250000|2022-03-22 22:14:10|33672.9|33552.9|33689.9|33569.9|33689.9|33569.9|33653.6|33533.6|9
1647987260000|2022-03-22 22:14:20|33687.8|33567.8|33663.8|33543.8|33687.8|33567.8|33658.5|33538.5|8
1647987270000|2022-03-22 22:14:30|33666.1|33546.1|33660.4|33540.4|33669.7|33549.7|33656.2|33536.2|9
1647987280000|2022-03-22 22:14:40|33658.1|33538.1|33670.6|33550.6|33670.6|33550.6|33658.1|33538.1|8
1647987290000|2022-03-22 22:14:50|33674.3|33554.3|33664.4|33544.4|33676.5|33556.5|33664.3|33544.3|12
1647987300000|2022-03-22 22:15:00|33664.3|33544.3|33660.9|33540.9|33670.8|33550.8|33651.6|33531.6|15
1647987310000|2022-03-22 22:15:10|33658.4|33538.4|33656.7|33536.7|33683.5|33563.5|33656.7|33536.7|15
1647987320000|2022-03-22 22:15:20|33660.5|33540.5|33663.4|33543.4|33669.3|33549.3|33647.5|33527.5|15
1647987330000|2022-03-22 22:15:30|33665.3|33545.3|33655.5|33535.5|33665.3|33545.3|33649.8|33529.8|11
1647987340000|2022-03-22 22:15:40|33653.2|33533.2|33660.2|33540.2|33681.1|33561.1|33653.2|33533.2|10
1647987350000|2022-03-22 22:15:50|33662.2|33542.2|33661.5|33541.5|33668.7|33548.7|33654.4|33534.4|11
1647987360000|2022-03-22 22:16:00|33661.1|33541.1|33675.8|33555.8|33675.8|33555.8|33655.2|33535.2|12
1647987370000|2022-03-22 22:16:10|33675.4|33555.4|33656.6|33536.6|33675.8|33555.8|33648|33528|12
1647987380000|2022-03-22 22:16:20|33658.9|33538.9|33648|33528|33659.8|33539.8|33643.8|33523.8|18
1647987390000|2022-03-22 22:16:30|33648.2|33528.2|33654.2|33534.2|33662.3|33542.3|33646.5|33526.5|16
1647987400000|2022-03-22 22:16:40|33651.7|33531.7|33653|33533|33653|33533|33631.7|33511.7|15
1647987410000|2022-03-22 22:16:50|33657.6|33537.6|33647.7|33527.7|33657.6|33537.6|33647.7|33527.7|12
1647987420000|2022-03-22 22:17:00|33665.7|33545.7|33669.4|33549.4|33673.5|33553.5|33655.5|33535.5|17
1647987430000|2022-03-22 22:17:10|33652.2|33532.2|33662.5|33542.5|33662.5|33542.5|33652.2|33532.2|14
1647987440000|2022-03-22 22:17:20|33655.9|33535.9|33670.6|33550.6|33670.6|33550.6|33655.7|33535.7|11
1647987450000|2022-03-22 22:17:30|33670.7|33550.7|33680.7|33560.7|33680.7|33560.7|33670.3|33550.3|6
1647987460000|2022-03-22 22:17:40|33680.3|33560.3|33654.5|33534.5|33680.3|33560.3|33650.8|33530.8|9
1647987470000|2022-03-22 22:17:50|33659.4|33539.4|33677.8|33557.8|33679.1|33559.1|33659.4|33539.4|5
1647987480000|2022-03-22 22:18:00|33678.9|33558.9|33664.6|33544.6|33678.9|33558.9|33648|33528|13
1647987490000|2022-03-22 22:18:10|33677.5|33557.5|33653|33533|33677.5|33557.5|33646.9|33526.9|18
1647987500000|2022-03-22 22:18:20|33656.3|33536.3|33647.3|33527.3|33656.3|33536.3|33647.3|33527.3|14
1647987510000|2022-03-22 22:18:30|33648.9|33528.9|33645.6|33525.6|33652.6|33532.6|33642.2|33522.2|18
1647987520000|2022-03-22 22:18:40|33668.1|33548.1|33642.1|33522.1|33668.1|33548.1|33624.7|33504.7|19
1647987530000|2022-03-22 22:18:50|33645|33525|33650.1|33530.1|33662.7|33542.7|33641|33521|12
1647987540000|2022-03-22 22:19:00|33655|33535|33640.9|33520.9|33656.1|33536.1|33636.3|33516.3|26
1647987550000|2022-03-22 22:19:10|33644.3|33524.3|33651.2|33531.2|33651.2|33531.2|33644.3|33524.3|9
1647987560000|2022-03-22 22:19:20|33648.6|33528.6|33650.1|33530.1|33651.4|33531.4|33648.6|33528.6|8
1647987570000|2022-03-22 22:19:30|33661.6|33541.6|33644.7|33524.7|33664.7|33544.7|33632.7|33512.7|14
1647987580000|2022-03-22 22:19:40|33644.6|33524.6|33648.4|33528.4|33655.3|33535.3|33642.1|33522.1|16
1647987590000|2022-03-22 22:19:50|33651.3|33531.3|33657.6|33537.6|33658.8|33538.8|33651.3|33531.3|9
1647987600000|2022-03-22 22:20:00|33660.3|33540.3|33653.6|33533.6|33660.3|33540.3|33647.2|33527.2|21
1647987610000|2022-03-22 22:20:10|33650.9|33530.9|33656.7|33536.7|33659.1|33539.1|33650.9|33530.9|7
1647987620000|2022-03-22 22:20:20|33649.1|33529.1|33669|33549|33671.7|33551.7|33649.1|33529.1|7
1647987630000|2022-03-22 22:20:30|33671.1|33551.1|33659|33539|33671.1|33551.1|33646.2|33526.2|24
1647987640000|2022-03-22 22:20:40|33658.9|33538.9|33663.6|33543.6|33665.3|33545.3|33658.9|33538.9|6
1647987650000|2022-03-22 22:20:50|33661.8|33541.8|33663.4|33543.4|33664.9|33544.9|33661.5|33541.5|6
1647987660000|2022-03-22 22:21:00|33672.3|33552.3|33670.3|33550.3|33672.4|33552.4|33670.2|33550.2|7
1647987670000|2022-03-22 22:21:10|33671.2|33551.2|33668.9|33548.9|33671.2|33551.2|33668.8|33548.8|3
1647987690000|2022-03-22 22:21:30|33669|33549|33669.1|33549.1|33671.3|33551.3|33669|33549|5
1647987700000|2022-03-22 22:21:40|33679|33559|33655.8|33535.8|33679|33559|33646.1|33526.1|12
1647987710000|2022-03-22 22:21:50|33659|33539|33662.3|33542.3|33664.2|33544.2|33659|33539|8
1647987720000|2022-03-22 22:22:00|33670.2|33550.2|33665.1|33545.1|33670.2|33550.2|33661.1|33541.1|9
1647987730000|2022-03-22 22:22:10|33662.1|33542.1|33653.5|33533.5|33672|33552|33650.3|33530.3|7
1647987740000|2022-03-22 22:22:20|33656.6|33536.6|33658.9|33538.9|33659|33539|33654.9|33534.9|6
1647987750000|2022-03-22 22:22:30|33656.6|33536.6|33674.4|33554.4|33675.8|33555.8|33656.6|33536.6|5
1647987760000|2022-03-22 22:22:40|33673.5|33553.5|33670.9|33550.9|33674.8|33554.8|33670.8|33550.8|7
1647987770000|2022-03-22 22:22:50|33670.6|33550.6|33676.3|33556.3|33686.5|33566.5|33670.6|33550.6|6
1647987780000|2022-03-22 22:23:00|33674|33554|33671.8|33551.8|33674|33554|33671.8|33551.8|4
1647987790000|2022-03-22 22:23:10|33669.4|33549.4|33669.5|33549.5|33669.7|33549.7|33669.4|33549.4|3
1647987800000|2022-03-22 22:23:20|33669.4|33549.4|33669.4|33549.4|33669.4|33549.4|33669.4|33549.4|1
1647987810000|2022-03-22 22:23:30|33674.5|33554.5|33669.5|33549.5|33678.8|33558.8|33669.5|33549.5|6
1647987830000|2022-03-22 22:23:50|33673.8|33553.8|33672.4|33552.4|33673.8|33553.8|33672.4|33552.4|4
1647987840000|2022-03-22 22:24:00|33678.3|33558.3|33660.3|33540.3|33678.3|33558.3|33647.1|33527.1|10
1647987850000|2022-03-22 22:24:10|33664|33544|33659.9|33539.9|33664|33544|33651.9|33531.9|7
1647987860000|2022-03-22 22:24:20|33662.8|33542.8|33667.3|33547.3|33667.3|33547.3|33661.5|33541.5|5
1647987870000|2022-03-22 22:24:30|33664.9|33544.9|33659.2|33539.2|33675.4|33555.4|33650.4|33530.4|11
1647987880000|2022-03-22 22:24:40|33661.1|33541.1|33661.5|33541.5|33661.5|33541.5|33657.8|33537.8|10
1647987890000|2022-03-22 22:24:50|33664.2|33544.2|33660.7|33540.7|33664.8|33544.8|33653.5|33533.5|11
1647987900000|2022-03-22 22:25:00|33675.5|33555.5|33655.1|33535.1|33675.5|33555.5|33639.3|33519.3|12
1647987910000|2022-03-22 22:25:10|33655.2|33535.2|33644.5|33524.5|33655.2|33535.2|33640.9|33520.9|15
1647987920000|2022-03-22 22:25:20|33647.2|33527.2|33654|33534|33654|33534|33647.1|33527.1|11
1647987930000|2022-03-22 22:25:30|33651.4|33531.4|33656|33536|33656|33536|33641.8|33521.8|11
1647987940000|2022-03-22 22:25:40|33656.8|33536.8|33648.4|33528.4|33656.8|33536.8|33643.1|33523.1|9
1647987950000|2022-03-22 22:25:50|33650.2|33530.2|33665.9|33545.9|33667.3|33547.3|33633.9|33513.9|11
1647987960000|2022-03-22 22:26:00|33666|33546|33648.1|33528.1|33666|33546|33630|33510|9
1647987970000|2022-03-22 22:26:10|33646.7|33526.7|33666.2|33546.2|33668|33548|33636.4|33516.4|12
1647987980000|2022-03-22 22:26:20|33663.8|33543.8|33646.3|33526.3|33664.1|33544.1|33638.8|33518.8|12
1647987990000|2022-03-22 22:26:30|33647.4|33527.4|33644.8|33524.8|33651.4|33531.4|33636.3|33516.3|11
1647988000000|2022-03-22 22:26:40|33640.3|33520.3|33643.1|33523.1|33643.8|33523.8|33638.8|33518.8|10
1647988010000|2022-03-22 22:26:50|33645.5|33525.5|33629|33509|33654.3|33534.3|33628.3|33508.3|10
1647988020000|2022-03-22 22:27:00|33637.3|33517.3|33639.3|33519.3|33641.8|33521.8|33630.8|33510.8|14
1647988030000|2022-03-22 22:27:10|33650.3|33530.3|33641.3|33521.3|33651.1|33531.1|33636.4|33516.4|9
1647988040000|2022-03-22 22:27:20|33642.1|33522.1|33649.3|33529.3|33649.3|33529.3|33633.6|33513.6|15
1647988050000|2022-03-22 22:27:30|33647.6|33527.6|33636.6|33516.6|33647.6|33527.6|33636.6|33516.6|19
1647988060000|2022-03-22 22:27:40|33636.5|33516.5|33642|33522|33642|33522|33636.5|33516.5|5
1647988070000|2022-03-22 22:27:50|33643.9|33523.9|33650.4|33530.4|33653.5|33533.5|33629.1|33509.1|15
1647988080000|2022-03-22 22:28:00|33645.3|33525.3|33644.3|33524.3|33646.4|33526.4|33633.1|33513.1|10
1647988090000|2022-03-22 22:28:10|33644.1|33524.1|33638.8|33518.8|33648.1|33528.1|33634.8|33514.8|13
1647988100000|2022-03-22 22:28:20|33639.4|33519.4|33636.1|33516.1|33643.4|33523.4|33634.1|33514.1|10
1647988110000|2022-03-22 22:28:30|33638|33518|33632.6|33512.6|33639.5|33519.5|33630.6|33510.6|14
1647988120000|2022-03-22 22:28:40|33632.5|33512.5|33629.7|33509.7|33659.3|33539.3|33626.9|33506.9|12
1647988130000|2022-03-22 22:28:50|33635.4|33515.4|33638|33518|33639.3|33519.3|33627.9|33507.9|11
1647988140000|2022-03-22 22:29:00|33634.7|33514.7|33637.6|33517.6|33656.5|33536.5|33629|33509|15
1647988150000|2022-03-22 22:29:10|33638.7|33518.7|33632.4|33512.4|33645.5|33525.5|33629.7|33509.7|13
1647988160000|2022-03-22 22:29:20|33636|33516|33646.5|33526.5|33646.8|33526.8|33631.9|33511.9|9
1647988170000|2022-03-22 22:29:30|33644.1|33524.1|33633.1|33513.1|33657.7|33537.7|33626.1|33506.1|7
1647988180000|2022-03-22 22:29:40|33634.8|33514.8|33637.6|33517.6|33638.2|33518.2|33631.2|33511.2|11
1647988190000|2022-03-22 22:29:50|33639.5|33519.5|33636.6|33516.6|33641.3|33521.3|33628.5|33508.5|10
1647988200000|2022-03-22 22:30:00|33649.1|33529.1|33642.6|33522.6|33649.1|33529.1|33637.7|33517.7|18
1647988210000|2022-03-22 22:30:10|33642.5|33522.5|33645.4|33525.4|33652.3|33532.3|33640.5|33520.5|18
1647988220000|2022-03-22 22:30:20|33661.3|33541.3|33660.3|33540.3|33662.1|33542.1|33659.7|33539.7|10
1647988230000|2022-03-22 22:30:30|33660|33540|33658.3|33538.3|33662|33542|33658.3|33538.3|18
1647988240000|2022-03-22 22:30:40|33659.2|33539.2|33660.7|33540.7|33662.7|33542.7|33658.4|33538.4|24
1647988250000|2022-03-22 22:30:50|33660.4|33540.4|33660.4|33540.4|33662.1|33542.1|33657.5|33537.5|18
1647988260000|2022-03-22 22:31:00|33660|33540|33660.5|33540.5|33660.6|33540.6|33659.8|33539.8|10
1647988270000|2022-03-22 22:31:10|33660.7|33540.7|33662.8|33542.8|33662.8|33542.8|33660.6|33540.6|8
1647988280000|2022-03-22 22:31:20|33663.8|33543.8|33662.7|33542.7|33663.8|33543.8|33662.7|33542.7|7
1647988290000|2022-03-22 22:31:30|33662.6|33542.6|33659.9|33539.9|33664.1|33544.1|33659.5|33539.5|5
1647988300000|2022-03-22 22:31:40|33666.2|33546.2|33662.9|33542.9|33666.2|33546.2|33662.9|33542.9|6
1647988310000|2022-03-22 22:31:50|33664.8|33544.8|33667|33547|33668.3|33548.3|33664.7|33544.7|7
1647988320000|2022-03-22 22:32:00|33666.3|33546.3|33666.6|33546.6|33666.6|33546.6|33665.7|33545.7|4
1647988330000|2022-03-22 22:32:10|33666.5|33546.5|33662.3|33542.3|33667.4|33547.4|33662.3|33542.3|5
1647988340000|2022-03-22 22:32:20|33662.6|33542.6|33659.9|33539.9|33663.5|33543.5|33657.5|33537.5|10
1647988350000|2022-03-22 22:32:30|33659.8|33539.8|33663|33543|33664.1|33544.1|33659.8|33539.8|4
1647988360000|2022-03-22 22:32:40|33663.9|33543.9|33657.8|33537.8|33665.7|33545.7|33656.9|33536.9|18
1647988370000|2022-03-22 22:32:50|33657.9|33537.9|33659.2|33539.2|33659.2|33539.2|33657.9|33537.9|3
1647988380000|2022-03-22 22:33:00|33663.8|33543.8|33661.2|33541.2|33663.8|33543.8|33660.5|33540.5|10
1647988390000|2022-03-22 22:33:10|33661.3|33541.3|33661.6|33541.6|33662.5|33542.5|33660.6|33540.6|10
1647988400000|2022-03-22 22:33:20|33661.8|33541.8|33663.4|33543.4|33664|33544|33661.3|33541.3|8
1647988410000|2022-03-22 22:33:30|33663.6|33543.6|33664.5|33544.5|33665.2|33545.2|33663.4|33543.4|6
1647988420000|2022-03-22 22:33:40|33664.1|33544.1|33664.3|33544.3|33664.3|33544.3|33663.6|33543.6|5
1647988430000|2022-03-22 22:33:50|33664.6|33544.6|33662|33542|33664.6|33544.6|33661.5|33541.5|10
1647988440000|2022-03-22 22:34:00|33663.9|33543.9|33664|33544|33669.9|33549.9|33662.2|33542.2|13
1647988450000|2022-03-22 22:34:10|33666.6|33546.6|33662.2|33542.2|33669.7|33549.7|33661.4|33541.4|14
1647988460000|2022-03-22 22:34:20|33664.5|33544.5|33664.9|33544.9|33666.2|33546.2|33664.3|33544.3|12
1647988470000|2022-03-22 22:34:30|33665.1|33545.1|33667|33547|33670.2|33550.2|33665.1|33545.1|9
1647988480000|2022-03-22 22:34:40|33667.6|33547.6|33667.9|33547.9|33667.9|33547.9|33667.4|33547.4|3
1647988490000|2022-03-22 22:34:50|33668.7|33548.7|33669.2|33549.2|33670.5|33550.5|33666.5|33546.5|7
1647988500000|2022-03-22 22:35:00|33670.1|33550.1|33669.5|33549.5|33670.9|33550.9|33669.5|33549.5|4
1647988510000|2022-03-22 22:35:10|33666.8|33546.8|33668.9|33548.9|33670.2|33550.2|33664.5|33544.5|8
1647988520000|2022-03-22 22:35:20|33668.8|33548.8|33668.9|33548.9|33671.9|33551.9|33668.8|33548.8|9
1647988530000|2022-03-22 22:35:30|33670.6|33550.6|33666.9|33546.9|33670.6|33550.6|33663.8|33543.8|11
1647988540000|2022-03-22 22:35:40|33667.1|33547.1|33673.5|33553.5|33673.5|33553.5|33665.4|33545.4|10
1647988550000|2022-03-22 22:35:50|33671.9|33551.9|33668.3|33548.3|33671.9|33551.9|33668.3|33548.3|7
1647988560000|2022-03-22 22:36:00|33670.4|33550.4|33664.8|33544.8|33670.4|33550.4|33664.2|33544.2|13
1647988570000|2022-03-22 22:36:10|33665.3|33545.3|33666.5|33546.5|33667.5|33547.5|33665.2|33545.2|9
1647988580000|2022-03-22 22:36:20|33666.3|33546.3|33666.5|33546.5|33667.4|33547.4|33663.4|33543.4|8
1647988590000|2022-03-22 22:36:30|33666.7|33546.7|33666.3|33546.3|33667.2|33547.2|33666.3|33546.3|4
1647988600000|2022-03-22 22:36:40|33666.9|33546.9|33669.1|33549.1|33670|33550|33666.9|33546.9|4
1647988610000|2022-03-22 22:36:50|33669.2|33549.2|33675.1|33555.1|33677|33557|33669.2|33549.2|3
1647988620000|2022-03-22 22:37:00|33696.7|33576.7|33676.1|33556.1|33696.7|33576.7|33665.5|33545.5|9
1647988630000|2022-03-22 22:37:10|33670.3|33550.3|33670.2|33550.2|33671.8|33551.8|33670.2|33550.2|7
1647988640000|2022-03-22 22:37:20|33671.8|33551.8|33665.6|33545.6|33672|33552|33665.5|33545.5|9
1647988650000|2022-03-22 22:37:30|33665.9|33545.9|33664.9|33544.9|33665.9|33545.9|33664.9|33544.9|5
1647988660000|2022-03-22 22:37:40|33664.8|33544.8|33670.9|33550.9|33678.2|33558.2|33664.8|33544.8|9
1647988670000|2022-03-22 22:37:50|33671.4|33551.4|33662.3|33542.3|33671.4|33551.4|33660.5|33540.5|18
1647988680000|2022-03-22 22:38:00|33665|33545|33665.1|33545.1|33670.6|33550.6|33662.3|33542.3|20
1647988690000|2022-03-22 22:38:10|33665.5|33545.5|33665.2|33545.2|33665.6|33545.6|33664|33544|10
1647988700000|2022-03-22 22:38:20|33663|33543|33665|33545|33665|33545|33663|33543|5
1647988710000|2022-03-22 22:38:30|33664.5|33544.5|33667.2|33547.2|33667.2|33547.2|33664.5|33544.5|4
1647988720000|2022-03-22 22:38:40|33667|33547|33666.9|33546.9|33667.1|33547.1|33666.9|33546.9|6
1647988730000|2022-03-22 22:38:50|33668|33548|33665.2|33545.2|33669.2|33549.2|33664.9|33544.9|6
1647988740000|2022-03-22 22:39:00|33665.4|33545.4|33665.3|33545.3|33668.1|33548.1|33665.3|33545.3|8
1647988750000|2022-03-22 22:39:10|33665.5|33545.5|33665.6|33545.6|33667.3|33547.3|33664.2|33544.2|13
1647988760000|2022-03-22 22:39:20|33665.2|33545.2|33665.6|33545.6|33666.2|33546.2|33664.7|33544.7|9
1647988770000|2022-03-22 22:39:30|33666|33546|33667.1|33547.1|33667.6|33547.6|33666|33546|6
1647988780000|2022-03-22 22:39:40|33667.2|33547.2|33666.9|33546.9|33668.6|33548.6|33663|33543|12
1647988790000|2022-03-22 22:39:50|33669.6|33549.6|33667.9|33547.9|33669.6|33549.6|33667.9|33547.9|4
1647988800000|2022-03-22 22:40:00|33662.1|33542.1|33666|33546|33666.7|33546.7|33662.1|33542.1|6
1647988810000|2022-03-22 22:40:10|33666.8|33546.8|33674.6|33554.6|33677.5|33557.5|33666.8|33546.8|7
1647988820000|2022-03-22 22:40:20|33674.8|33554.8|33672.1|33552.1|33675.7|33555.7|33664.9|33544.9|11
1647988830000|2022-03-22 22:40:30|33670.5|33550.5|33675.5|33555.5|33676.8|33556.8|33668.3|33548.3|9
1647988840000|2022-03-22 22:40:40|33671.4|33551.4|33669.6|33549.6|33671.4|33551.4|33669.6|33549.6|3
1647988850000|2022-03-22 22:40:50|33669.5|33549.5|33669.5|33549.5|33670.4|33550.4|33669.3|33549.3|4
1647988860000|2022-03-22 22:41:00|33665.2|33545.2|33670.2|33550.2|33670.2|33550.2|33659.3|33539.3|5
1647988870000|2022-03-22 22:41:10|33668|33548|33671|33551|33675.1|33555.1|33668|33548|8
1647988880000|2022-03-22 22:41:20|33672.8|33552.8|33660.4|33540.4|33672.8|33552.8|33659.2|33539.2|13
1647988890000|2022-03-22 22:41:30|33661.8|33541.8|33664.3|33544.3|33664.3|33544.3|33661.8|33541.8|6
1647988900000|2022-03-22 22:41:40|33665.9|33545.9|33663|33543|33665.9|33545.9|33662.1|33542.1|9
1647988910000|2022-03-22 22:41:50|33662.8|33542.8|33666.2|33546.2|33670.5|33550.5|33662.8|33542.8|6
1647988920000|2022-03-22 22:42:00|33669.3|33549.3|33670.5|33550.5|33671.5|33551.5|33669.3|33549.3|5
1647988930000|2022-03-22 22:42:10|33670.4|33550.4|33637.7|33517.7|33670.4|33550.4|33637.7|33517.7|15
1647988940000|2022-03-22 22:42:20|33640|33520|33643.4|33523.4|33644.9|33524.9|33636.7|33516.7|19
1647988950000|2022-03-22 22:42:30|33644.3|33524.3|33653.9|33533.9|33654|33534|33641.8|33521.8|13
1647988960000|2022-03-22 22:42:40|33651.6|33531.6|33647.2|33527.2|33651.6|33531.6|33644.5|33524.5|13
1647988970000|2022-03-22 22:42:50|33647.3|33527.3|33653.6|33533.6|33653.6|33533.6|33641.2|33521.2|15
1647988980000|2022-03-22 22:43:00|33653.5|33533.5|33640.4|33520.4|33653.5|33533.5|33638|33518|15
1647988990000|2022-03-22 22:43:10|33641.2|33521.2|33641.8|33521.8|33642.8|33522.8|33638.6|33518.6|14
1647989000000|2022-03-22 22:43:20|33642.3|33522.3|33644.7|33524.7|33648.4|33528.4|33642.1|33522.1|8
1647989010000|2022-03-22 22:43:30|33643.4|33523.4|33645.7|33525.7|33645.7|33525.7|33643.3|33523.3|9
1647989020000|2022-03-22 22:43:40|33645.6|33525.6|33640.5|33520.5|33655.2|33535.2|33637.9|33517.9|13
1647989030000|2022-03-22 22:43:50|33641.5|33521.5|33641.2|33521.2|33641.8|33521.8|33641.2|33521.2|9
1647989040000|2022-03-22 22:44:00|33643|33523|33643.8|33523.8|33653.2|33533.2|33642.8|33522.8|12
1647989050000|2022-03-22 22:44:10|33644.5|33524.5|33644.8|33524.8|33644.8|33524.8|33642.2|33522.2|10
1647989060000|2022-03-22 22:44:20|33643.9|33523.9|33643.3|33523.3|33644|33524|33641.5|33521.5|5
1647989070000|2022-03-22 22:44:30|33650.5|33530.5|33642|33522|33650.5|33530.5|33639.6|33519.6|9
1647989080000|2022-03-22 22:44:40|33641.4|33521.4|33640.5|33520.5|33642|33522|33639.3|33519.3|7
1647989090000|2022-03-22 22:44:50|33640.9|33520.9|33648.5|33528.5|33649.8|33529.8|33640|33520|8
1647989100000|2022-03-22 22:45:00|33647.6|33527.6|33642.9|33522.9|33647.6|33527.6|33640.4|33520.4|14
1647989110000|2022-03-22 22:45:10|33642.8|33522.8|33641.1|33521.1|33642.8|33522.8|33639.1|33519.1|12
1647989120000|2022-03-22 22:45:20|33641.7|33521.7|33640|33520|33642.1|33522.1|33638.9|33518.9|18
1647989130000|2022-03-22 22:45:30|33639.9|33519.9|33635.7|33515.7|33639.9|33519.9|33635.1|33515.1|18
1647989140000|2022-03-22 22:45:40|33636.2|33516.2|33642.2|33522.2|33647.1|33527.1|33636.2|33516.2|6
1647989150000|2022-03-22 22:45:50|33642.5|33522.5|33645.7|33525.7|33646.3|33527.3|33642.5|33522.5|4
1647989160000|2022-03-22 22:46:00|33645.1|33525.1|33639.1|33519.1|33645.1|33525.1|33638.8|33518.8|12
1647989170000|2022-03-22 22:46:10|33639.8|33519.8|33644.3|33524.3|33644.3|33524.3|33639.8|33519.8|10
1647989180000|2022-03-22 22:46:20|33643.5|33523.5|33638.9|33518.9|33646|33526|33638.6|33518.6|7
1647989190000|2022-03-22 22:46:30|33640.8|33520.8|33646.9|33526.9|33647.5|33527.5|33638.6|33518.6|11
1647989200000|2022-03-22 22:46:40|33647|33527|33642.2|33522.2|33647|33527|33638.8|33519.5|8
1647989210000|2022-03-22 22:46:50|33642.5|33522.5|33643.7|33523.7|33645.1|33525.1|33642.5|33522.5|7
1647989220000|2022-03-22 22:47:00|33629.5|33509.5|33643.7|33523.7|33643.7|33523.7|33629.5|33509.5|7
1647989230000|2022-03-22 22:47:10|33642.3|33522.3|33648.2|33528.2|33648.2|33528.2|33641|33521|10
1647989240000|2022-03-22 22:47:20|33647.3|33527.3|33648.5|33528.5|33648.6|33529|33647.3|33527.3|4
1647989250000|2022-03-22 22:47:30|33647.5|33529.1|33647.4|33529.1|33647.5|33529.4|33647.4|33527.5|4
1647989260000|2022-03-22 22:47:40|33647.3|33527.5|33647.9|33527.9|33648|33529.7|33647.3|33527.5|4
1647989270000|2022-03-22 22:47:50|33647.5|33527.5|33638.3|33518.3|33647.5|33533.7|33637.4|33517.4|13
1647989280000|2022-03-22 22:48:00|33640.3|33520.3|33649.7|33529.7|33649.7|33529.7|33639.1|33519.1|10
1647989290000|2022-03-22 22:48:10|33647.1|33527.1|33649.2|33529.2|33649.2|33529.2|33643.9|33523.9|5
1647989300000|2022-03-22 22:48:20|33649.1|33529.1|33647|33527|33649.5|33529.5|33647|33527|7
1647989310000|2022-03-22 22:48:30|33646.9|33526.9|33660.1|33543.2|33660.1|33543.2|33643.1|33523.1|9
1647989320000|2022-03-22 22:48:40|33658|33540.3|33645.9|33525.9|33658|33540.3|33642.6|33522.6|14
1647989330000|2022-03-22 22:48:50|33645|33525|33641.5|33523.2|33645.4|33525.4|33641.5|33522.6|12
1647989340000|2022-03-22 22:49:00|33647.1|33527.1|33637.9|33517.9|33647.1|33527.1|33630.3|33510.3|8
1647989350000|2022-03-22 22:49:10|33638|33518|33652|33532|33652|33532|33638|33518|8
1647989360000|2022-03-22 22:49:20|33650.8|33530.8|33648.7|33529.6|33650.8|33534.6|33645.6|33529.6|5
1647989370000|2022-03-22 22:49:30|33650.7|33533.5|33651.3|33538.4|33651.3|33540.1|33650.4|33533.5|7
1647989380000|2022-03-22 22:49:40|33650.8|33537.4|33649.1|33536.6|33650.9|33537.4|33649.1|33536|3
1647989390000|2022-03-22 22:49:50|33649.5|33538.3|33646.7|33528.7|33649.7|33538.3|33644.5|33524.5|14
1647989400000|2022-03-22 22:50:00|33645.3|33527.9|33647.1|33527.1|33648|33531.7|33638.3|33524.2|16
1647989410000|2022-03-22 22:50:10|33644.7|33524.7|33642.5|33525.1|33652|33538|33641.4|33524|18
1647989420000|2022-03-22 22:50:20|33641.4|33524|33646|33532.6|33653.9|33541.3|33641.4|33524|11
1647989430000|2022-03-22 22:50:30|33645.6|33532.7|33645.1|33525.1|33656.3|33544.5|33642.9|33524.3|22
1647989440000|2022-03-22 22:50:40|33645.3|33525.5|33645.5|33526.7|33648|33528|33643.2|33525.5|12
1647989450000|2022-03-22 22:50:50|33646.5|33526.8|33648.3|33528.3|33649.7|33533.4|33646.2|33526.8|13
1647989460000|2022-03-22 22:51:00|33650.7|33530.7|33651.4|33531.4|33652.6|33532.6|33650.7|33530.7|12
1647989470000|2022-03-22 22:51:10|33651.2|33531.2|33650.6|33530.6|33653.1|33538.7|33648.3|33528.3|13
1647989480000|2022-03-22 22:51:20|33650.5|33530.5|33650.3|33530.3|33650.7|33530.7|33648.7|33528.7|10
1647989490000|2022-03-22 22:51:30|33648.3|33528.3|33658.6|33538.6|33658.6|33538.6|33648.3|33528.3|10
1647989500000|2022-03-22 22:51:40|33656.3|33536.3|33652.5|33532.5|33656.3|33536.3|33649.4|33529.4|13
1647989510000|2022-03-22 22:51:50|33651.8|33531.8|33645.1|33525.1|33651.8|33531.8|33645.1|33525.1|6
1647989520000|2022-03-22 22:52:00|33645.7|33525.7|33646.4|33526.4|33646.4|33526.4|33645.3|33525.3|7
1647989530000|2022-03-22 22:52:10|33646.2|33526.2|33658.2|33538.2|33661.8|33541.8|33645.9|33525.9|5
1647989540000|2022-03-22 22:52:20|33657|33537|33653.8|33533.8|33657|33537|33653.7|33533.7|7
1647989550000|2022-03-22 22:52:30|33653.5|33533.5|33649.3|33529.3|33654.8|33534.8|33648.8|33528.8|9
1647989560000|2022-03-22 22:52:40|33644.6|33524.6|33652|33532|33653.7|33533.7|33644.4|33524.4|12
1647989570000|2022-03-22 22:52:50|33648.4|33529.1|33647.8|33527.8|33648.4|33529.1|33647.6|33527.6|7
1647989580000|2022-03-22 22:53:00|33648.3|33528.3|33655.7|33535.7|33663.1|33543.1|33648.3|33528.3|6
1647989590000|2022-03-22 22:53:10|33656.7|33536.7|33649|33529|33656.7|33536.7|33647.4|33527.4|12
1647989600000|2022-03-22 22:53:20|33648.8|33528.8|33647.4|33527.4|33665.2|33545.2|33647.4|33527.4|12
1647989610000|2022-03-22 22:53:30|33648.6|33528.6|33647.9|33527.9|33649.9|33529.9|33647.4|33527.4|7
1647989620000|2022-03-22 22:53:40|33649|33529|33651|33531|33652|33532|33647.5|33527.5|7
1647989630000|2022-03-22 22:53:50|33649.6|33529.6|33644|33524|33649.6|33529.6|33642.1|33522.1|5
1647989640000|2022-03-22 22:54:00|33644.8|33524.8|33647.8|33541.3|33654.6|33541.3|33643.9|33524.8|11
1647989650000|2022-03-22 22:54:10|33647.6|33532.9|33649.8|33529.8|33649.8|33532.9|33638.1|33528.6|10
1647989660000|2022-03-22 22:54:20|33649.4|33529.4|33658.2|33538.2|33658.2|33538.2|33649.4|33529.4|9
1647989670000|2022-03-22 22:54:30|33656|33536|33659.9|33539.9|33664|33544|33654.4|33534.4|10
1647989680000|2022-03-22 22:54:40|33651.2|33531.2|33650.6|33530.6|33651.2|33531.5|33649.7|33530.6|8
1647989690000|2022-03-22 22:54:50|33650.7|33530.7|33651.1|33531.1|33651.1|33531.1|33650.6|33530.6|8
1647989700000|2022-03-22 22:55:00|33651|33531|33653.8|33533.8|33665.1|33545.1|33650.8|33530.8|12
1647989710000|2022-03-22 22:55:10|33653.4|33533.4|33648.7|33528.7|33653.4|33533.4|33648.7|33528.7|9
1647989720000|2022-03-22 22:55:20|33649.2|33529.2|33652|33532|33661.6|33541.6|33649.2|33529.2|9
1647989730000|2022-03-22 22:55:30|33652.2|33532.2|33645.4|33525.4|33656.2|33536.2|33645.4|33525.4|28
1647989740000|2022-03-22 22:55:40|33643.4|33523.4|33644.3|33524.3|33647.2|33527.2|33640.1|33520.1|26
1647989750000|2022-03-22 22:55:50|33641.8|33521.8|33643.6|33523.6|33643.6|33523.6|33641.5|33521.5|20
1647989760000|2022-03-22 22:56:00|33644.2|33524.2|33639.5|33519.5|33647.3|33527.3|33635.1|33515.1|22
1647989770000|2022-03-22 22:56:10|33642.2|33522.2|33643|33523|33644.7|33524.7|33641.8|33521.8|13
1647989780000|2022-03-22 22:56:20|33643.4|33523.4|33644.6|33524.6|33645.6|33525.6|33643.4|33523.4|16
1647989790000|2022-03-22 22:56:30|33645.2|33525.2|33640.1|33520.1|33645.4|33525.4|33639.1|33519.1|16
1647989800000|2022-03-22 22:56:40|33639.8|33519.8|33640.7|33520.7|33642.2|33522.2|33639.6|33519.6|11
1647989810000|2022-03-22 22:56:50|33641.3|33521.3|33641.5|33521.5|33643.7|33527.7|33637.5|33517.5|22
1647989820000|2022-03-22 22:57:00|33640.5|33520.5|33631.8|33511.8|33640.5|33520.5|33630.6|33510.6|16
1647989830000|2022-03-22 22:57:10|33633.2|33513.2|33639.8|33519.8|33640.3|33520.3|33632.2|33512.2|9
1647989840000|2022-03-22 22:57:20|33639.7|33519.7|33637.6|33517.6|33643.1|33523.1|33637.6|33517.6|9
1647989850000|2022-03-22 22:57:30|33638.4|33518.4|33638|33518|33643.8|33523.8|33636.1|33516.1|23
1647989860000|2022-03-22 22:57:40|33636|33516|33637.6|33517.6|33639.3|33519.3|33635.9|33515.9|15
1647989870000|2022-03-22 22:57:50|33633.6|33513.6|33636.3|33516.3|33637|33517|33624|33504|16
1647989880000|2022-03-22 22:58:00|33638.7|33518.7|33638.9|33518.9|33641.2|33521.2|33638.1|33518.1|14
1647989890000|2022-03-22 22:58:10|33639.1|33519.1|33638|33518|33640.1|33520.1|33637.7|33517.7|13
1647989900000|2022-03-22 22:58:20|33638.2|33518.2|33635.9|33515.9|33638.2|33518.2|33634.9|33514.9|15
1647989910000|2022-03-22 22:58:30|33635.6|33515.6|33631.4|33511.4|33635.6|33515.6|33631.4|33511.4|19
1647989920000|2022-03-22 22:58:40|33632.2|33512.2|33630.9|33510.9|33636.5|33516.5|33630.2|33510.2|13
1647989930000|2022-03-22 22:58:50|33632.2|33522.5|33639|33519|33639.9|33522.5|33632.2|33515.6|14
1647989940000|2022-03-22 22:59:00|33639.1|33519.1|33643.3|33523.3|33643.3|33523.3|33636.5|33516.5|19
1647989950000|2022-03-22 22:59:10|33642.4|33522.4|33643.4|33523.4|33643.9|33523.9|33642|33522|18
1647989960000|2022-03-22 22:59:20|33642.1|33522.1|33645|33525|33645.1|33525.1|33642|33522|11
1647989970000|2022-03-22 22:59:30|33644.8|33524.8|33645.4|33525.4|33645.4|33525.4|33641|33521|15
1647989980000|2022-03-22 22:59:40|33645.3|33525.3|33643.5|33523.5|33645.4|33525.4|33643.5|33523.5|12
1647989990000|2022-03-22 22:59:50|33643.4|33523.4|33644.4|33524.4|33644.6|33524.6|33642.5|33522.5|11
1647990000000|2022-03-22 23:00:00|33645.3|33525.3|33645.8|33525.8|33649.4|33529.4|33645.3|33525.3|29
1647990010000|2022-03-22 23:00:10|33645.9|33525.9|33646.2|33526.2|33648.6|33528.6|33645.9|33525.9|9
1647990020000|2022-03-22 23:00:20|33644.1|33530.1|33645.4|33525.4|33645.9|33530.6|33641.5|33524.7|19
1647990030000|2022-03-22 23:00:30|33646|33526|33641|33521|33646.3|33526.3|33641|33521|22
1647990040000|2022-03-22 23:00:40|33640.9|33520.9|33643.1|33523.1|33643.1|33523.1|33638.6|33518.6|19
1647990050000|2022-03-22 23:00:50|33643.2|33523.2|33639.4|33519.4|33643.2|33523.2|33639.3|33519.3|12
1647990060000|2022-03-22 23:01:00|33640.4|33520.4|33648.4|33528.4|33648.4|33528.4|33640.4|33520.4|17
1647990070000|2022-03-22 23:01:10|33640.9|33534.1|33647.5|33527.5|33648.2|33535.2|33639.9|33524.5|17
1647990080000|2022-03-22 23:01:20|33647.7|33527.7|33648.1|33528.1|33648.1|33528.1|33646.4|33526.4|13
1647990090000|2022-03-22 23:01:30|33646.7|33526.7|33647.3|33527.3|33649.3|33529.3|33646.2|33526.2|10
1647990100000|2022-03-22 23:01:40|33648.1|33528.1|33645.7|33525.7|33648.1|33528.1|33644.3|33524.3|13
1647990110000|2022-03-22 23:01:50|33645.5|33525.5|33647.5|33527.5|33647.8|33530.4|33645.5|33525.5|7
1647990120000|2022-03-22 23:02:00|33649.5|33529.5|33646.8|33526.8|33649.6|33529.6|33646|33526|14
1647990130000|2022-03-22 23:02:10|33646.9|33526.9|33646.7|33526.7|33647.7|33527.7|33646.7|33526.7|9
1647990140000|2022-03-22 23:02:20|33649.6|33529.6|33647.9|33527.9|33649.6|33529.6|33647.9|33527.9|7
1647990150000|2022-03-22 23:02:30|33647.7|33527.7|33644.8|33524.8|33648.8|33528.8|33644|33524|9
1647990160000|2022-03-22 23:02:40|33645|33525|33646.5|33526.5|33646.5|33526.6|33644.5|33525|8
1647990170000|2022-03-22 23:02:50|33647.1|33527.1|33644.5|33524.5|33647.1|33527.2|33640.8|33523.8|12
1647990180000|2022-03-22 23:03:00|33644.4|33524.4|33642.5|33522.5|33644.4|33524.4|33640.9|33520.9|14
1647990190000|2022-03-22 23:03:10|33644.8|33524.8|33645.9|33525.9|33646.8|33526.8|33641.8|33521.8|7
1647990200000|2022-03-22 23:03:20|33647.7|33528.3|33647.3|33527.3|33647.9|33528.3|33647.3|33527.3|7
1647990210000|2022-03-22 23:03:30|33647.4|33527.4|33644.7|33524.7|33647.4|33527.4|33644|33524|13
1647990220000|2022-03-22 23:03:40|33644.6|33524.6|33645.5|33525.5|33645.6|33525.6|33643|33523|10
1647990230000|2022-03-22 23:03:50|33645.9|33525.9|33645.1|33525.1|33646.2|33526.2|33643.9|33523.9|10
1647990240000|2022-03-22 23:04:00|33645.6|33525.6|33644.4|33524.4|33646.3|33526.3|33644.4|33524.4|9
1647990250000|2022-03-22 23:04:10|33647.7|33529|33647.6|33527.6|33648.1|33529|33647.6|33527.6|6
1647990260000|2022-03-22 23:04:20|33647.7|33527.7|33647.7|33527.7|33647.9|33529.4|33647.4|33527.6|5
1647990270000|2022-03-22 23:04:30|33647.1|33527.1|33647.7|33527.7|33647.8|33527.8|33647.1|33527.1|5
1647990280000|2022-03-22 23:04:40|33648.1|33528.1|33648.1|33528.1|33648.9|33529.4|33647.8|33527.9|9
1647990290000|2022-03-22 23:04:50|33648|33528|33643.1|33523.1|33648.4|33528.4|33642.8|33522.8|9
1647990300000|2022-03-22 23:05:00|33643.7|33523.7|33643.7|33523.7|33644.2|33524.2|33639.7|33522.8|6
1647990310000|2022-03-22 23:05:10|33644.1|33524.1|33645.7|33525.7|33648.2|33528.2|33640.9|33524.1|7
1647990320000|2022-03-22 23:05:20|33644.3|33524.3|33642.5|33522.5|33645.8|33525.8|33642.5|33522.5|8
1647990330000|2022-03-22 23:05:30|33644.2|33524.2|33644.4|33524.4|33644.8|33524.8|33644.2|33524.2|11
1647990340000|2022-03-22 23:05:40|33644.3|33524.3|33641.7|33521.7|33644.6|33524.6|33641.1|33521.1|11
1647990350000|2022-03-22 23:05:50|33641.8|33521.8|33639.7|33519.7|33641.8|33521.8|33638.7|33518.7|6
1647990360000|2022-03-22 23:06:00|33640.4|33520.4|33641.2|33521.2|33641.5|33533|33632.8|33520.4|11
1647990370000|2022-03-22 23:06:10|33643.9|33523.9|33637|33517|33643.9|33523.9|33636.2|33516.2|16
1647990380000|2022-03-22 23:06:20|33637.2|33517.2|33637.9|33517.9|33638|33518|33635.2|33515.2|10
1647990390000|2022-03-22 23:06:30|33638|33518|33636.7|33516.7|33638.1|33518.1|33635.4|33515.4|14
1647990400000|2022-03-22 23:06:40|33634.9|33514.9|33639.9|33519.9|33639.9|33519.9|33633.3|33513.3|13
1647990410000|2022-03-22 23:06:50|33640.5|33520.5|33638.3|33518.3|33640.5|33520.5|33638.3|33518.3|7
1647990420000|2022-03-22 23:07:00|33638.6|33518.6|33635.6|33515.6|33638.6|33518.6|33635.1|33515.1|13
1647990430000|2022-03-22 23:07:10|33635.5|33515.5|33633|33513|33640.5|33520.5|33629.2|33509.2|14
1647990440000|2022-03-22 23:07:20|33632.9|33512.9|33639.5|33519.5|33640.2|33520.2|33632.9|33512.9|14
1647990450000|2022-03-22 23:07:30|33639.6|33519.6|33641.8|33521.8|33641.8|33521.8|33638.8|33518.8|13
1647990460000|2022-03-22 23:07:40|33641.9|33521.9|33642.4|33522.4|33642.5|33522.5|33640.7|33520.7|12
1647990470000|2022-03-22 23:07:50|33642.1|33522.1|33637.2|33529|33642.1|33534.8|33635.2|33517.8|14
1647990480000|2022-03-22 23:08:00|33635.1|33528.9|33638|33518|33640.2|33528.9|33625.9|33516.1|15
1647990490000|2022-03-22 23:08:10|33638.2|33518.2|33639.4|33539.3|33657.1|33539.3|33638.2|33518.2|7
1647990500000|2022-03-22 23:08:20|33640.1|33539.6|33639.1|33519.1|33647.1|33539.6|33639.1|33519.1|11
1647990510000|2022-03-22 23:08:30|33639.5|33519.5|33640.8|33520.8|33641|33521|33639.5|33519.5|7
1647990520000|2022-03-22 23:08:40|33640.9|33520.9|33638.8|33518.8|33644.8|33524.8|33636|33516|15
1647990530000|2022-03-22 23:08:50|33641.2|33521.2|33641|33521|33641.2|33521.2|33641|33521|4
1647990540000|2022-03-22 23:09:00|33636.6|33516.6|33645.2|33525.2|33647.5|33527.5|33636.4|33516.4|15
1647990550000|2022-03-22 23:09:10|33645.8|33525.8|33638.6|33518.6|33645.8|33525.8|33638|33518|21
1647990560000|2022-03-22 23:09:20|33638.2|33518.2|33634.8|33514.8|33640.5|33520.5|33634.3|33514.3|9
1647990570000|2022-03-22 23:09:30|33635.5|33515.5|33634.3|33514.3|33635.5|33515.5|33633|33513|13
1647990580000|2022-03-22 23:09:40|33635.1|33515.1|33637.3|33517.3|33640.5|33520.5|33634|33514|18
1647990590000|2022-03-22 23:09:50|33638.1|33518.1|33634.3|33514.3|33638.1|33520.5|33632.3|33512.3|24
1647990600000|2022-03-22 23:10:00|33635.2|33515.2|33637.1|33517.1|33637.8|33517.8|33633.6|33513.6|21
1647990610000|2022-03-22 23:10:10|33637|33517|33638.3|33518.3|33640.9|33520.9|33637|33517|19
1647990620000|2022-03-22 23:10:20|33639.3|33519.3|33639.2|33519.2|33639.6|33519.6|33639.2|33519.2|11
1647990630000|2022-03-22 23:10:30|33639.5|33519.5|33636.9|33516.9|33639.5|33519.5|33630.9|33510.9|14
1647990640000|2022-03-22 23:10:40|33636.5|33516.5|33638.6|33518.6|33639.3|33526.2|33628.1|33516.5|11
1647990650000|2022-03-22 23:10:50|33638.9|33518.9|33640.5|33520.5|33640.5|33522.3|33638.9|33518.9|6
1647990660000|2022-03-22 23:11:00|33638.6|33522.3|33639.5|33519.5|33640.1|33522.3|33638.6|33519.5|10
1647990670000|2022-03-22 23:11:10|33638.9|33518.9|33635.4|33515.4|33639.3|33519.3|33634.8|33514.8|15
1647990680000|2022-03-22 23:11:20|33636.1|33516.1|33638.2|33518.2|33639|33519|33636.1|33516.1|11
1647990690000|2022-03-22 23:11:30|33638.4|33518.4|33639.9|33519.9|33640|33520|33638.2|33518.2|6
1647990700000|2022-03-22 23:11:40|33640|33520|33638.1|33518.1|33640.5|33520.5|33635|33515|12
1647990710000|2022-03-22 23:11:50|33639.5|33519.5|33637.8|33517.8|33642.2|33522.2|33635|33515.3|15
1647990720000|2022-03-22 23:12:00|33638.8|33518.8|33640.5|33520.5|33640.9|33520.9|33638.7|33518.7|8
1647990730000|2022-03-22 23:12:10|33640.8|33520.8|33643.1|33523.1|33643.5|33524.4|33640.8|33520.8|15
1647990740000|2022-03-22 23:12:20|33643.8|33525.3|33640.3|33520.3|33644.4|33528.3|33639.8|33519.8|13
1647990750000|2022-03-22 23:12:30|33642.5|33522.5|33643.5|33523.5|33644.6|33524.6|33642.2|33522.2|14
1647990760000|2022-03-22 23:12:40|33644.1|33524.1|33644.4|33524.4|33644.7|33524.7|33644.1|33524.1|7
1647990770000|2022-03-22 23:12:50|33644.3|33524.3|33644.9|33524.9|33646|33526|33644.3|33524.3|5
1647990780000|2022-03-22 23:13:00|33646.3|33526.3|33646.2|33526.2|33646.7|33526.7|33645.6|33525.6|10
1647990790000|2022-03-22 23:13:10|33646|33526|33643.3|33523.3|33646.1|33526.1|33642|33522|12
1647990800000|2022-03-22 23:13:20|33645.5|33529.8|33637.7|33535.2|33645.5|33535.4|33631.1|33523.3|9
1647990810000|2022-03-22 23:13:30|33646|33526|33644.1|33524.1|33646|33526|33643|33523|12
1647990820000|2022-03-22 23:13:40|33644.6|33524.6|33643.6|33523.6|33645.6|33525.6|33643.4|33523.4|16
1647990830000|2022-03-22 23:13:50|33644.2|33524.2|33642.9|33522.9|33644.7|33524.7|33641.9|33521.9|11
1647990840000|2022-03-22 23:14:00|33641.4|33521.4|33645.9|33529.6|33645.9|33529.6|33640.8|33520.8|10
1647990850000|2022-03-22 23:14:10|33639.7|33541.9|33648.3|33528.3|33648.3|33541.9|33638.6|33527.3|5
1647990860000|2022-03-22 23:14:20|33648.2|33528.2|33648.3|33528.3|33648.3|33528.8|33647.8|33528.2|3
1647990870000|2022-03-22 23:14:30|33647.7|33527.7|33649.5|33529.5|33649.5|33529.5|33643.9|33523.9|11
1647990880000|2022-03-22 23:14:40|33649.3|33529.3|33645.3|33525.3|33649.3|33529.3|33644.4|33524.4|11
1647990890000|2022-03-22 23:14:50|33644.9|33524.9|33640.8|33543.1|33645.9|33543.1|33640.8|33524.9|6
1647990900000|2022-03-22 23:15:00|33639.9|33542.5|33634.6|33534.4|33649.6|33542.5|33634.6|33528.9|12
1647990910000|2022-03-22 23:15:10|33633.9|33535|33634.1|33536.7|33634.2|33536.7|33631.2|33533|17
1647990920000|2022-03-22 23:15:20|33633.9|33536.3|33633.1|33534.5|33637.3|33536.3|33631.8|33533.6|10
1647990930000|2022-03-22 23:15:30|33637.1|33540.7|33635.5|33535.1|33638.3|33540.8|33633|33534|22
1647990940000|2022-03-22 23:15:40|33634.5|33534.9|33629.8|33533.3|33636.7|33536.3|33629.6|33532.9|12
1647990950000|2022-03-22 23:15:50|33634.7|33540|33636.6|33533|33637.3|33540|33628.8|33531.9|19
1647990960000|2022-03-22 23:16:00|33636.3|33533.8|33635.9|33535.9|33636.7|33535.9|33633|33533|14
1647990970000|2022-03-22 23:16:10|33640.9|33541|33635.6|33532.1|33640.9|33541|33631.6|33530.9|16
1647990980000|2022-03-22 23:16:20|33633.9|33533.4|33638|33534.9|33638|33534.9|33633.1|33532.2|5
1647990990000|2022-03-22 23:16:30|33638.3|33534.6|33633.5|33533.9|33638.3|33536.2|33629.1|33532.5|8
1647991000000|2022-03-22 23:16:40|33637.4|33542.7|33637.5|33537.8|33637.5|33542.7|33631.1|33534.5|12
1647991010000|2022-03-22 23:16:50|33637.4|33539.8|33631.6|33532.6|33637.4|33539.8|33628.6|33531.6|9
1647991020000|2022-03-22 23:17:00|33632.5|33532.2|33633.6|33534.8|33635.2|33535.4|33631.7|33532.2|12
1647991030000|2022-03-22 23:17:10|33639.4|33542.4|33635.1|33535.8|33639.4|33542.4|33633.3|33534.8|14
1647991040000|2022-03-22 23:17:20|33634.8|33536|33634.7|33537|33634.8|33537|33630.8|33531.8|14
1647991050000|2022-03-22 23:17:30|33635.4|33537.6|33639.1|33537|33639.3|33541.4|33634.4|33535.7|10
1647991060000|2022-03-22 23:17:40|33638.1|33536.9|33637.1|33533.4|33639.8|33538.8|33637.1|33533.4|7
1647991070000|2022-03-22 23:17:50|33639.3|33540.4|33639.7|33519.7|33639.7|33543.1|33629.3|33516.9|13
1647991080000|2022-03-22 23:18:00|33640.8|33521.1|33639.4|33524.3|33641|33525|33635.3|33521|10
1647991090000|2022-03-22 23:18:10|33640.4|33523.2|33640.8|33523.7|33641.5|33523.7|33640.3|33521.6|6
1647991100000|2022-03-22 23:18:20|33637.9|33538.4|33637|33535.1|33637.9|33539.1|33636.2|33534.9|7
1647991110000|2022-03-22 23:18:30|33639|33537.7|33642.2|33542.1|33642.2|33542.1|33637.9|33532.5|11
1647991120000|2022-03-22 23:18:40|33642.3|33541.7|33633|33534.6|33642.3|33541.7|33631.1|33532.4|10
1647991130000|2022-03-22 23:18:50|33633.8|33538.3|33638.3|33536.6|33640.8|33538.3|33633.8|33534.5|11
1647991140000|2022-03-22 23:19:00|33645.8|33525.8|33644.7|33528|33646.3|33528|33644.7|33525.8|5
1647991150000|2022-03-22 23:19:10|33645.5|33526.1|33645|33532.3|33645.8|33532.3|33645|33525.8|4
1647991160000|2022-03-22 23:19:20|33644|33532.8|33632.9|33533.9|33644.6|33538.7|33632.9|33530.2|9
1647991170000|2022-03-22 23:19:30|33633|33531.7|33640.2|33542.9|33640.2|33542.9|33631.9|33531.7|7
1647991180000|2022-03-22 23:19:40|33641.7|33539.1|33631.6|33531.9|33641.7|33539.9|33631.6|33531.9|10
1647991190000|2022-03-22 23:19:50|33632.7|33533.9|33635.9|33533.3|33635.9|33535|33632.7|33533.1|10
1647991200000|2022-03-22 23:20:00|33640.8|33540.2|33639.5|33536.8|33641.2|33540.7|33637.8|33536.3|17
1647991210000|2022-03-22 23:20:10|33638.8|33537.8|33640|33545.1|33640.6|33545.1|33638.8|33536.8|6
1647991220000|2022-03-22 23:20:20|33641.6|33538.9|33639.4|33536.7|33641.9|33540|33637.7|33536.6|16
1647991230000|2022-03-22 23:20:30|33637.6|33534.3|33639.1|33544.1|33639.1|33544.1|33635.9|33533.6|6
1647991240000|2022-03-22 23:20:40|33638.4|33543.4|33632.4|33537.7|33638.4|33543.4|33630.7|33536.1|12
1647991250000|2022-03-22 23:20:50|33632.3|33537.6|33633.1|33533.8|33635.9|33538.5|33632.3|33532.9|10
1647991260000|2022-03-22 23:21:00|33635.6|33537.6|33643.1|33526.9|33644.5|33537.6|33635.6|33523.9|10
1647991270000|2022-03-22 23:21:10|33642.3|33527.9|33637.7|33536.1|33642.3|33536.1|33637.7|33527.5|6
1647991280000|2022-03-22 23:21:20|33641|33533.9|33633.9|33536.2|33645.3|33537.1|33632.6|33522.7|17
1647991290000|2022-03-22 23:21:30|33633.7|33536.7|33634.5|33537.3|33638.8|33537.3|33633.7|33535.5|9
1647991300000|2022-03-22 23:21:40|33635.8|33539.2|33638.3|33537.1|33638.3|33539.2|33635.2|33537.1|6
1647991310000|2022-03-22 23:21:50|33638.2|33537|33634.1|33537.7|33638.4|33541.1|33633.1|33536.5|13
1647991320000|2022-03-22 23:22:00|33642.7|33522.7|33640.5|33531.7|33644.5|33531.7|33640.5|33522.7|12
1647991330000|2022-03-22 23:22:10|33637.9|33538.9|33637.5|33544.2|33637.9|33544.2|33635.5|33538.8|11
1647991340000|2022-03-22 23:22:20|33636.7|33544.9|33642.1|33544.8|33643|33550.3|33636.4|33543.3|16
1647991350000|2022-03-22 23:22:30|33636|33538.5|33635.9|33538.9|33636.6|33539.2|33635.9|33538.5|8
1647991360000|2022-03-22 23:22:40|33639|33537.3|33636|33536.3|33639|33537.3|33631.4|33534.9|9
1647991370000|2022-03-22 23:22:50|33634.7|33536.8|33642.9|33547.4|33645.4|33549.6|33634.6|33536.2|5
1647991380000|2022-03-22 23:23:00|33641|33546.2|33643.7|33546.3|33645.8|33546.9|33640.4|33541.6|10
1647991390000|2022-03-22 23:23:10|33636.1|33538.6|33642.8|33550.4|33651.8|33559|33636|33538.6|6
1647991400000|2022-03-22 23:23:20|33646|33544.3|33634.2|33539.1|33646|33546.2|33631.7|33519.2|11
1647991410000|2022-03-22 23:23:30|33632.7|33539.5|33635.1|33537.9|33637.7|33539.5|33632.7|33536.3|15
1647991420000|2022-03-22 23:23:40|33635.4|33537.6|33640.4|33520.4|33640.4|33539.7|33631|33519.4|12
1647991430000|2022-03-22 23:23:50|33639.7|33519.7|33641.3|33537|33646.5|33538.4|33639.7|33519.7|7
1647991440000|2022-03-22 23:24:00|33636.7|33540.3|33637.1|33541.8|33638.2|33542.4|33636|33540.1|5
1647991450000|2022-03-22 23:24:10|33638.6|33539.8|33645|33547.5|33649|33551.8|33637.9|33539.8|9
1647991460000|2022-03-22 23:24:20|33646.5|33546.8|33640.6|33542.6|33646.5|33546.8|33639.9|33542.2|8
1647991470000|2022-03-22 23:24:30|33635.4|33537.6|33646.7|33549.7|33648.2|33551.2|33635.2|33535.3|7
1647991480000|2022-03-22 23:24:40|33647.7|33550.5|33641.9|33545.5|33647.7|33550.5|33641.9|33545.5|9
1647991490000|2022-03-22 23:24:50|33642.7|33542.1|33645|33545.9|33652.7|33555.8|33637.7|33534.3|11
1647991500000|2022-03-22 23:25:00|33641.9|33547.5|33627.3|33534.6|33646.6|33548.6|33625.5|33533.1|12
1647991510000|2022-03-22 23:25:10|33626.5|33533.9|33630.6|33536.9|33630.6|33536.9|33625.5|33533.1|7
1647991520000|2022-03-22 23:25:20|33630.3|33536.6|33642.4|33549.8|33642.4|33549.8|33626.8|33534|10
1647991530000|2022-03-22 23:25:30|33640.4|33547.8|33634.3|33541.7|33640.4|33547.8|33630.4|33538.1|13
1647991540000|2022-03-22 23:25:40|33636.4|33543.7|33635.8|33538.2|33636.7|33544.1|33630.6|33534.1|18
1647991550000|2022-03-22 23:25:50|33641.4|33528.1|33628.5|33530.8|33641.4|33533.2|33626.4|33528.1|12
1647991560000|2022-03-22 23:26:00|33636.7|33516.7|33632.8|33537.1|33638.6|33541.9|33632.5|33516.4|12
1647991570000|2022-03-22 23:26:10|33636.6|33536.2|33634.8|33535.7|33636.6|33536.9|33630.8|33533.2|8
1647991580000|2022-03-22 23:26:20|33631.3|33534.1|33633|33536.2|33637.8|33541.6|33631.3|33534.1|9
1647991590000|2022-03-22 23:26:30|33632.1|33534.9|33634.2|33537.9|33634.6|33537.9|33632.1|33534.9|3
1647991600000|2022-03-22 23:26:40|33634.8|33538.3|33627.4|33529.2|33634.8|33538.3|33626.8|33528.3|11
1647991610000|2022-03-22 23:26:50|33627.8|33529.7|33638.7|33543.6|33647.1|33553.7|33627.7|33529.6|7
1647991620000|2022-03-22 23:27:00|33640.7|33520.7|33640.4|33528.8|33646.3|33528.8|33640.4|33520.7|6
1647991630000|2022-03-22 23:27:10|33641.4|33528.1|33629.8|33536.2|33644.7|33545.7|33629.8|33527.8|7
1647991640000|2022-03-22 23:27:20|33629.9|33536|33632.1|33533.6|33632.1|33537|33627.6|33533.5|5
1647991650000|2022-03-22 23:27:30|33632.9|33535|33639.2|33543|33639.2|33543|33632.9|33535|3
1647991660000|2022-03-22 23:27:40|33635.6|33539.3|33629.3|33529.4|33640.5|33539.5|33624.6|33528.3|15
1647991670000|2022-03-22 23:27:50|33630.1|33528.9|33632.1|33536|33646.3|33550.4|33629.2|33528.9|8
1647991680000|2022-03-22 23:28:00|33633.4|33540.1|33632.4|33538.2|33633.4|33540.1|33632|33537.6|6
1647991690000|2022-03-22 23:28:10|33632.5|33538|33633.7|33532.6|33635.7|33538|33632.5|33530.7|6
1647991700000|2022-03-22 23:28:20|33633|33533.1|33630.3|33532.9|33636.9|33540.7|33628|33529.7|12
1647991710000|2022-03-22 23:28:30|33632.5|33534.2|33627.1|33528.7|33632.5|33535|33626|33526.2|12
1647991720000|2022-03-22 23:28:40|33627.7|33529.6|33629.3|33529|33630.6|33529.7|33627.1|33528.5|10
1647991730000|2022-03-22 23:28:50|33630.6|33528.6|33640|33540.5|33642.4|33543.4|33629.3|33527.7|10
1647991740000|2022-03-22 23:29:00|33636.9|33538.5|33626.2|33528.3|33637.1|33538.5|33624.2|33526.9|13
1647991750000|2022-03-22 23:29:10|33626.3|33528.5|33632.5|33535.5|33638.9|33542.9|33626.3|33527.6|12
1647991760000|2022-03-22 23:29:20|33633.5|33536.8|33628.7|33532.2|33634.5|33536.8|33628.7|33532.2|9
1647991770000|2022-03-22 23:29:30|33624.2|33527.8|33629.5|33531.7|33634.8|33540.7|33623.5|33527.8|14
1647991780000|2022-03-22 23:29:40|33629.6|33531.9|33626.7|33528.2|33630.9|33531.9|33625|33526.7|13
1647991790000|2022-03-22 23:29:50|33627.1|33528.8|33629.9|33529.2|33634.3|33538.1|33626.4|33528.2|17
1647991800000|2022-03-22 23:30:00|33629.3|33530.1|33628.9|33530.6|33632.4|33531.2|33627.8|33529.2|13
1647991810000|2022-03-22 23:30:10|33629.5|33531.5|33637.8|33540.4|33640.3|33543.5|33629.5|33529.9|8
1647991820000|2022-03-22 23:30:20|33636.2|33540|33634.1|33532.5|33636.2|33540|33630|33532.4|12
1647991830000|2022-03-22 23:30:30|33634|33533|33641.8|33543.5|33645.4|33548.4|33633|33532.5|12
1647991840000|2022-03-22 23:30:40|33640.6|33541.5|33641.8|33521.8|33642.1|33542.4|33640.4|33521.8|5
1647991850000|2022-03-22 23:30:50|33641.7|33521.7|33639.5|33540|33643.9|33542.5|33638.2|33521.7|16
1647991860000|2022-03-22 23:31:00|33640.6|33540.2|33637|33538.7|33640.6|33540.2|33633.8|33537.2|15
1647991870000|2022-03-22 23:31:10|33637.4|33540.1|33631.8|33535.2|33643.6|33547.4|33631.8|33534.2|14
1647991880000|2022-03-22 23:31:20|33629.8|33532|33630.9|33534.1|33631.7|33534.1|33629.8|33531.7|13
1647991890000|2022-03-22 23:31:30|33633.4|33533|33633.4|33533|33633.5|33533.8|33631.6|33532.9|7
1647991900000|2022-03-22 23:31:40|33633.7|33532.5|33643.3|33544.7|33647.9|33549.4|33633.7|33532.5|9
1647991910000|2022-03-22 23:31:50|33635.1|33535.7|33637.9|33533.7|33637.9|33535.7|33635.1|33533.7|5
1647991920000|2022-03-22 23:32:00|33638.6|33532.7|33628.9|33532.6|33647.9|33551.6|33624.8|33529.6|19
1647991930000|2022-03-22 23:32:10|33625.9|33530.9|33634.5|33534.1|33634.7|33534.1|33625.2|33530.2|19
1647991940000|2022-03-22 23:32:20|33633.3|33534.5|33638.5|33539.2|33639.1|33543.6|33628.3|33532.3|8
1647991950000|2022-03-22 23:32:30|33637.9|33540.1|33638.6|33539.3|33639.2|33541.7|33637|33539.3|9
1647991960000|2022-03-22 23:32:40|33643|33546.8|33635.5|33539.8|33645.1|33548.2|33635.4|33539.8|6
1647991970000|2022-03-22 23:32:50|33633.8|33540.3|33631.7|33534|33636.8|33540.8|33631.3|33533.3|12
1647991980000|2022-03-22 23:33:00|33632.1|33534.9|33632.4|33535.6|33634.3|33535.6|33630.1|33533.6|17
1647991990000|2022-03-22 23:33:10|33631.6|33535.8|33633.4|33537|33633.4|33537.7|33628.7|33534|10
1647992000000|2022-03-22 23:33:20|33633.5|33537.5|33635.7|33542.6|33637.3|33544.1|33633|33536.2|10
1647992010000|2022-03-22 23:33:30|33640.7|33539.2|33633.4|33536.5|33640.7|33539.5|33629.9|33535.1|15
1647992020000|2022-03-22 23:33:40|33630.7|33537.1|33640.7|33528.8|33642.9|33537.1|33630.7|33522.6|16
1647992030000|2022-03-22 23:33:50|33642.1|33527.4|33634.9|33539.2|33642.1|33539.4|33634.7|33527.4|13
1647992040000|2022-03-22 23:34:00|33642.4|33522.4|33637|33534.2|33644.2|33536.3|33637|33522.4|15
1647992050000|2022-03-22 23:34:10|33638.1|33532.7|33633.4|33541.2|33640|33541.2|33633.4|33532.4|9
1647992060000|2022-03-22 23:34:20|33631.8|33540.2|33634.5|33544.3|33635.3|33544.7|33631.8|33540.2|10
1647992070000|2022-03-22 23:34:30|33636.2|33546.1|33638.9|33543|33638.9|33546.1|33636.2|33543|6
1647992080000|2022-03-22 23:34:40|33638.6|33544|33634|33547.2|33640.4|33552.1|33634|33543|11
1647992090000|2022-03-22 23:34:50|33634.3|33546.5|33638.4|33544.8|33640.8|33547|33632.1|33543.3|13
1647992100000|2022-03-22 23:35:00|33637.9|33545.3|33638.5|33544.9|33639.9|33545.4|33637.9|33543.6|5
1647992110000|2022-03-22 23:35:10|33639.3|33545|33634.2|33538.4|33641.2|33545.4|33632.7|33537.8|7
1647992120000|2022-03-22 23:35:20|33651.3|33557.8|33635.7|33538.4|33651.3|33557.8|33630.7|33536.4|25
1647992130000|2022-03-22 23:35:30|33636|33538.3|33633|33537.9|33636.6|33539|33630.9|33535.8|21
1647992140000|2022-03-22 23:35:40|33649.3|33555.4|33643.5|33544.6|33649.3|33555.4|33641.7|33544.6|11
1647992150000|2022-03-22 23:35:50|33641.7|33545.6|33633|33538.5|33644.2|33549.6|33631.9|33536.1|12
1647992160000|2022-03-22 23:36:00|33643.6|33523.6|33640.5|33544.8|33648.4|33544.8|33639.1|33523.6|19
1647992170000|2022-03-22 23:36:10|33639.1|33545.3|33638.6|33545.8|33640.7|33545.9|33638.5|33544|9
1647992180000|2022-03-22 23:36:20|33640.5|33543.9|33640.5|33544.1|33641.4|33544.8|33639.5|33543.8|9
1647992190000|2022-03-22 23:36:30|33640.8|33540.9|33637.3|33546.7|33641.9|33550.7|33632.2|33538.9|11
1647992200000|2022-03-22 23:36:40|33637.9|33546.9|33634.9|33539.1|33638.3|33547.1|33633|33538.3|13
1647992210000|2022-03-22 23:36:50|33634.3|33539.7|33642|33549.5|33645.2|33552.1|33634.3|33539.7|8
1647992220000|2022-03-22 23:37:00|33643.1|33547.5|33644.3|33546.6|33645.9|33549.3|33641.3|33546.1|9
1647992230000|2022-03-22 23:37:10|33643.3|33548.8|33646.1|33555.7|33649.4|33555.8|33643.3|33548.8|6
1647992240000|2022-03-22 23:37:20|33641.7|33552.3|33638.2|33542.1|33642.4|33552.3|33636.7|33540.7|9
1647992250000|2022-03-22 23:37:30|33636.9|33543.1|33645.7|33554.1|33648.1|33556.4|33636.8|33543.1|6
1647992260000|2022-03-22 23:37:40|33642.9|33552.3|33640.4|33545.1|33645.7|33552.3|33635.3|33541.7|16
1647992270000|2022-03-22 23:37:50|33641.1|33544|33636.5|33542.7|33641.1|33544.4|33633.5|33539.9|19
1647992280000|2022-03-22 23:38:00|33635.4|33537.9|33643.9|33555.3|33651.5|33559.1|33632.7|33537.9|15
1647992290000|2022-03-22 23:38:10|33633.2|33545.4|33641.4|33552.2|33646.2|33555.4|33629.7|33525|23
1647992300000|2022-03-22 23:38:20|33640.8|33553.9|33635.2|33545.3|33640.8|33555.1|33634.9|33543.8|13
1647992310000|2022-03-22 23:38:30|33633.4|33544|33639.3|33548.3|33639.9|33552.3|33633.4|33543.7|11
1647992320000|2022-03-22 23:38:40|33638.7|33546.8|33640.3|33550|33644.2|33553.7|33637.6|33546.7|9
1647992330000|2022-03-22 23:38:50|33636.4|33546.3|33638.9|33543.8|33638.9|33552.5|33632.9|33543.8|16
1647992340000|2022-03-22 23:39:00|33643.1|33523.1|33634.6|33552.4|33646.8|33555.5|33634.6|33523.1|14
1647992350000|2022-03-22 23:39:10|33634.4|33551.2|33636.8|33546.1|33639.8|33557.1|33633.4|33545.1|20
1647992360000|2022-03-22 23:39:20|33636.7|33545.9|33634.3|33545|33637.1|33546.7|33633.6|33544.8|20
1647992370000|2022-03-22 23:39:30|33634.7|33545.4|33640.3|33532.2|33649.7|33554.5|33633.5|33527.3|10
1647992380000|2022-03-22 23:39:40|33641.1|33534.5|33640|33532.7|33648.6|33537.1|33640|33528.1|14
1647992390000|2022-03-22 23:39:50|33637.5|33534.5|33641.1|33553.3|33642.6|33554.9|33636.3|33532.3|11
1647992400000|2022-03-22 23:40:00|33643.1|33551.4|33645.4|33546.8|33650.4|33551.4|33635.6|33524.6|19
1647992410000|2022-03-22 23:40:10|33645|33541.1|33641.2|33548.5|33648.7|33554.6|33639.4|33538|10
1647992420000|2022-03-22 23:40:20|33640.5|33549.6|33643.5|33551.5|33646.3|33555.7|33640|33549.6|6
1647992430000|2022-03-22 23:40:30|33643.3|33552.2|33640.6|33552.9|33643.3|33555.2|33640.2|33552.2|5
1647992440000|2022-03-22 23:40:40|33649.2|33558.7|33636|33546.1|33649.2|33558.7|33636|33542.8|11
1647992450000|2022-03-22 23:40:50|33628.8|33540.7|33642.4|33523|33644.3|33559.2|33628.8|33523|12
1647992460000|2022-03-22 23:41:00|33639.7|33529|33641.4|33547.8|33646.8|33559|33638.2|33528|22
1647992470000|2022-03-22 23:41:10|33642.2|33548.7|33634.9|33545.8|33642.2|33549.9|33633.5|33530.1|20
1647992480000|2022-03-22 23:41:20|33635.6|33545.3|33633.2|33543.9|33641.7|33548.8|33633.2|33543.9|7
1647992490000|2022-03-22 23:41:30|33634.9|33543.1|33640.2|33545.5|33640.2|33545.8|33634.9|33543.1|6
1647992500000|2022-03-22 23:41:40|33633.5|33541.7|33631.8|33541|33633.7|33542|33630.3|33539.6|11
1647992510000|2022-03-22 23:41:50|33630.8|33540.2|33633.8|33541.9|33642.7|33552.7|33629.9|33539.6|22
1647992520000|2022-03-22 23:42:00|33635.7|33540.7|33634|33540.8|33635.7|33542.1|33631.6|33540.5|15
1647992530000|2022-03-22 23:42:10|33633.7|33541.6|33637.2|33544.2|33640.5|33548.1|33630.9|33539.2|21
1647992540000|2022-03-22 23:42:20|33638.2|33544.9|33639.1|33545.3|33639.9|33546.1|33637.4|33544.9|11
1647992550000|2022-03-22 23:42:30|33638.4|33546.1|33643.1|33547.4|33648.2|33551.1|33638.4|33545|17
1647992560000|2022-03-22 23:42:40|33642.8|33548.8|33629.2|33536.1|33642.8|33548.8|33626.4|33531.6|18
1647992570000|2022-03-22 23:42:50|33628.2|33535.4|33629.2|33535.9|33631.2|33536.5|33628.2|33534.9|18
1647992580000|2022-03-22 23:43:00|33628.3|33535.7|33633.5|33540.9|33636.8|33543.5|33628.3|33535.7|17
1647992590000|2022-03-22 23:43:10|33633.1|33540.5|33631.7|33537.6|33634.2|33540.5|33628.9|33536.4|18
1647992600000|2022-03-22 23:43:20|33630.5|33537.2|33636.2|33541.5|33640.8|33546.4|33630.5|33537.2|12
1647992610000|2022-03-22 23:43:30|33635.6|33542.3|33640.3|33544.9|33642.5|33545.2|33635.6|33541.1|10
1647992620000|2022-03-22 23:43:40|33640.2|33545.7|33636.9|33538.9|33644.5|33549.7|33631.6|33536.9|10
1647992630000|2022-03-22 23:43:50|33638.2|33537.2|33630.2|33537.7|33639.1|33538.9|33629.8|33536.5|21
1647992640000|2022-03-22 23:44:00|33629.9|33537.9|33639.8|33528.2|33642.8|33537.9|33629.3|33523.7|17
1647992650000|2022-03-22 23:44:10|33645.6|33541.3|33641.3|33548.1|33646.5|33548.1|33641.3|33534.6|7
1647992660000|2022-03-22 23:44:20|33642.2|33545.5|33641.8|33546.7|33642.3|33546.7|33641.8|33545.5|3
1647992670000|2022-03-22 23:44:30|33642.2|33545.5|33639|33541.4|33645.5|33550.8|33632.7|33540.1|13
1647992680000|2022-03-22 23:44:40|33639.1|33541.5|33638|33541.9|33640.4|33543.3|33635.9|33540.6|14
1647992690000|2022-03-22 23:44:50|33636.8|33542.6|33632.1|33539.4|33639|33543.3|33631.9|33539.2|12
1647992700000|2022-03-22 23:45:00|33631.8|33539.3|33634.3|33532.3|33640.3|33546.3|33630.2|33524.5|24
1647992710000|2022-03-22 23:45:10|33627.3|33533.5|33628.2|33536.6|33632.7|33536.6|33625.9|33527|17
1647992720000|2022-03-22 23:45:20|33628|33536.8|33635|33541.1|33640.4|33547.3|33628|33536.8|13
1647992730000|2022-03-22 23:45:30|33635.4|33540.6|33630.1|33538.5|33641.5|33547|33630.1|33538|12
1647992740000|2022-03-22 23:45:40|33632.1|33539.7|33641.6|33549.9|33645|33552.7|33632.1|33539.7|13
1647992750000|2022-03-22 23:45:50|33639.5|33548.3|33635.1|33538.8|33641.2|33548.3|33634.4|33537.3|10
1647992760000|2022-03-22 23:46:00|33638.7|33518.7|33631.5|33538.4|33648.1|33539.8|33629.3|33518.7|13
1647992770000|2022-03-22 23:46:10|33631|33537.8|33642.7|33525.2|33642.7|33537.8|33625.4|33522.9|19
1647992780000|2022-03-22 23:46:20|33641|33527.9|33637|33531.6|33642|33531.7|33635.9|33522.4|19
1647992790000|2022-03-22 23:46:30|33638.8|33531.1|33635.2|33541.7|33642.2|33548.2|33633.4|33530.3|18
1647992800000|2022-03-22 23:46:40|33635.5|33541.4|33637.6|33542.8|33637.6|33543.8|33635.3|33541.4|9
1647992810000|2022-03-22 23:46:50|33634.2|33541.4|33640.4|33550.1|33640.4|33550.1|33634|33541.2|12
1647992820000|2022-03-22 23:47:00|33632.8|33544.7|33631.2|33539.3|33632.8|33544.7|33626.2|33537.8|10
1647992830000|2022-03-22 23:47:10|33632.5|33539.2|33643.3|33548|33647.6|33553|33631.1|33539.2|20
1647992840000|2022-03-22 23:47:20|33644.5|33548.3|33637.4|33549.8|33644.5|33552|33633.9|33544.5|13
1647992850000|2022-03-22 23:47:30|33638|33550.8|33645.3|33547.8|33645.9|33552.1|33633.8|33547.8|14
1647992860000|2022-03-22 23:47:40|33645.5|33549.3|33641.3|33548.7|33645.5|33549.3|33641.3|33547.1|10
1647992870000|2022-03-22 23:47:50|33641.2|33549.3|33643.9|33553.1|33645.9|33554.4|33632.6|33545.4|10
1647992880000|2022-03-22 23:48:00|33641.6|33539.4|33638.2|33521.8|33641.6|33539.4|33628|33516.2|25
1647992890000|2022-03-22 23:48:10|33636.3|33522.3|33637.2|33541.9|33645.1|33541.9|33634.2|33522|11
1647992900000|2022-03-22 23:48:20|33636.5|33540.7|33632.2|33540.4|33636.5|33543|33631.6|33538.9|16
1647992910000|2022-03-22 23:48:30|33633|33540.2|33630.1|33537.6|33635.8|33542|33630.1|33537.6|11
1647992920000|2022-03-22 23:48:40|33628.8|33537.5|33641.3|33545.9|33642.7|33549.2|33628.8|33537.5|19
1647992930000|2022-03-22 23:48:50|33641.1|33546.6|33641.4|33546|33643.1|33548.3|33641|33544.6|15
1647992940000|2022-03-22 23:49:00|33641.5|33544.7|33641.1|33547.8|33647.8|33552.7|33630.4|33537.9|15
1647992950000|2022-03-22 23:49:10|33644|33549|33635.4|33543.4|33644.6|33551.1|33624.6|33537.2|25
1647992960000|2022-03-22 23:49:20|33636.4|33544.6|33637.1|33527|33642.5|33544.6|33636.4|33521.2|10
1647992970000|2022-03-22 23:49:30|33637.7|33524.5|33642.3|33522.3|33643.8|33529.1|33637.1|33522.3|12
1647992980000|2022-03-22 23:49:40|33644.1|33524.1|33638.3|33545|33645|33548.5|33637.9|33524.1|16
1647992990000|2022-03-22 23:49:50|33637.9|33545.4|33638.1|33545.8|33638.8|33545.8|33634.2|33543.5|11
1647993000000|2022-03-22 23:50:00|33639|33544.6|33638.7|33545|33639.1|33546.3|33633.4|33541|11
1647993010000|2022-03-22 23:50:10|33638.2|33546.7|33636.7|33540.1|33641.3|33548.1|33635.8|33539.6|13
1647993020000|2022-03-22 23:50:20|33631.2|33538.9|33643.2|33523.2|33644.2|33538.9|33631.2|33520.2|16
1647993030000|2022-03-22 23:50:30|33643.1|33523.1|33635.5|33543.2|33647.9|33543.2|33634.2|33522.9|18
1647993040000|2022-03-22 23:50:40|33635.1|33542.7|33640.2|33547.4|33641.8|33548.7|33632.1|33539.8|21
1647993050000|2022-03-22 23:50:50|33641.1|33543.3|33637.2|33544.9|33641.1|33545.7|33634.9|33543.3|15
1647993060000|2022-03-22 23:51:00|33642.7|33522.7|33646.7|33536.4|33651.6|33543.8|33641.4|33522.7|17
1647993070000|2022-03-22 23:51:10|33646.8|33536.5|33637.5|33545.9|33646.8|33545.9|33634.9|33536.4|14
1647993080000|2022-03-22 23:51:20|33633.8|33543.6|33634.2|33543.1|33636.8|33544.5|33633.8|33542.6|11
1647993090000|2022-03-22 23:51:30|33630.6|33540.3|33645.9|33547.3|33652.1|33559.1|33630.5|33539.9|13
1647993100000|2022-03-22 23:51:40|33646.7|33547.2|33633.6|33539.1|33646.7|33547.2|33628.6|33537.2|18
1647993110000|2022-03-22 23:51:50|33632.2|33539.5|33642.4|33550.3|33648.7|33552|33632.2|33538.2|19
1647993120000|2022-03-22 23:52:00|33642.5|33548.9|33644.5|33547.7|33648.2|33551.3|33639.4|33546.8|15
1647993130000|2022-03-22 23:52:10|33644.7|33548.8|33644.3|33527|33644.7|33548.8|33640.9|33524.7|13
1647993140000|2022-03-22 23:52:20|33644.5|33524.5|33636|33538.8|33644.8|33539.7|33635|33524.5|14
1647993150000|2022-03-22 23:52:30|33636.9|33537.9|33635.8|33544.2|33640.3|33547.1|33627.2|33517.5|13
1647993160000|2022-03-22 23:52:40|33634.5|33543.1|33628.3|33536.7|33635.7|33543.1|33626.8|33535.7|17
1647993170000|2022-03-22 23:52:50|33625.5|33536.6|33626|33533|33629|33536.6|33625.5|33532.9|19
1647993180000|2022-03-22 23:53:00|33626.3|33533.5|33643.2|33530.5|33643.2|33535.5|33624.8|33519.3|19
1647993190000|2022-03-22 23:53:10|33639.6|33534.8|33643.3|33530.3|33644.4|33534.8|33639.6|33529|7
1647993200000|2022-03-22 23:53:20|33643.2|33530.4|33642.2|33546.9|33643.2|33547.2|33631.9|33530.4|14
1647993210000|2022-03-22 23:53:30|33640.4|33544.5|33624.7|33537.1|33644.5|33546.9|33624.7|33537|15
1647993220000|2022-03-22 23:53:40|33626.7|33538.6|33637.3|33542.1|33638.7|33544.1|33625.4|33537|20
1647993230000|2022-03-22 23:53:50|33636.2|33542.4|33632.6|33539.4|33636.5|33542.4|33632|33537.4|18
1647993240000|2022-03-22 23:54:00|33634.1|33538.2|33639.9|33546.2|33640.5|33546.6|33630.6|33538.2|15
1647993250000|2022-03-22 23:54:10|33646.6|33526.6|33639.4|33525.7|33646.6|33530.2|33639.4|33524.3|13
1647993260000|2022-03-22 23:54:20|33640.3|33522.9|33642.5|33547|33645.7|33550.4|33639.4|33522.9|10
1647993270000|2022-03-22 23:54:30|33647.7|33549.1|33641.5|33521.5|33647.7|33549.2|33639|33519.9|16
1647993280000|2022-03-22 23:54:40|33636|33553.1|33634.6|33545|33647.3|33553.1|33630.2|33522.8|25
1647993290000|2022-03-22 23:54:50|33634.8|33545.1|33632.6|33545.7|33635.4|33549.5|33628.3|33539|18
1647993300000|2022-03-22 23:55:00|33633.5|33547.3|33630.2|33543.9|33633.6|33547.3|33628.9|33539.8|19
1647993310000|2022-03-22 23:55:10|33629.7|33543.7|33630.8|33536.9|33638.7|33544.9|33629.4|33536.8|17
1647993320000|2022-03-22 23:55:20|33630.4|33537|33646.6|33528.6|33647.6|33555.1|33630.4|33524.9|17
1647993330000|2022-03-22 23:55:30|33647.6|33527.6|33641.1|33533.8|33647.8|33539.8|33640.5|33527.6|13
1647993340000|2022-03-22 23:55:40|33642.4|33533.6|33636|33535.3|33646.7|33538.7|33634.8|33525.5|16
1647993350000|2022-03-22 23:55:50|33639.5|33531.7|33631.3|33542.5|33639.5|33543.2|33629.9|33531.7|19
1647993360000|2022-03-22 23:56:00|33630|33541.3|33635.3|33532.6|33641.4|33541.3|33630|33522.6|22
1647993370000|2022-03-22 23:56:10|33636.6|33531.7|33633.6|33527|33646.8|33543.3|33633.6|33527|22
1647993380000|2022-03-22 23:56:20|33639|33520.3|33644.9|33529.2|33647|33554.3|33624.3|33520.3|24
1647993390000|2022-03-22 23:56:30|33641.2|33530.8|33660.2|33540.2|33660.8|33546.4|33634.1|33530.8|30
1647993400000|2022-03-22 23:56:40|33661.2|33541.2|33648.2|33528.2|33661.2|33541.2|33646.4|33526.4|33
1647993410000|2022-03-22 23:56:50|33646.3|33526.3|33653.5|33533.5|33654.9|33534.9|33646.3|33526.3|27
1647993420000|2022-03-22 23:57:00|33653.6|33533.6|33638.4|33518.4|33653.6|33533.6|33638.4|33518.4|23
1647993430000|2022-03-22 23:57:10|33639.2|33531|33633.1|33542.4|33645|33550.5|33629.8|33522|27
1647993440000|2022-03-22 23:57:20|33637.4|33555.3|33636.6|33548.1|33637.5|33555.3|33632.2|33543.8|21
1647993450000|2022-03-22 23:57:30|33636.9|33548.2|33657.9|33537.9|33658.9|33554.4|33633.6|33526.4|26
1647993460000|2022-03-22 23:57:40|33656.8|33536.8|33657|33537|33659.4|33539.4|33646.6|33526.6|24
1647993470000|2022-03-22 23:57:50|33653.1|33533.1|33656.7|33536.7|33657.5|33537.5|33649.7|33529.7|20
1647993480000|2022-03-22 23:58:00|33656.6|33536.6|33634.6|33545.2|33656.6|33548.1|33633.7|33536|22
1647993490000|2022-03-22 23:58:10|33635.1|33545.6|33631.7|33543.8|33649.8|33553.2|33631.2|33523|19
1647993500000|2022-03-22 23:58:20|33637.7|33556.6|33666.5|33546.5|33666.5|33556.6|33632.1|33525.4|32
1647993510000|2022-03-22 23:58:30|33657|33546.2|33660.3|33540.3|33668.8|33554.3|33657|33538.6|24
1647993520000|2022-03-22 23:58:40|33659.6|33539.6|33662.8|33542.8|33662.8|33544.3|33656.5|33538.3|25
1647993530000|2022-03-22 23:58:50|33664.5|33546.6|33640.1|33520.1|33664.5|33546.6|33639.8|33519.8|19
1647993540000|2022-03-22 23:59:00|33642.4|33522.4|33634.7|33514.7|33642.4|33531.6|33634.7|33514.7|16
1647993550000|2022-03-22 23:59:10|33638|33518|33634.1|33530.5|33638|33545|33626.2|33506.2|17
1647993560000|2022-03-22 23:59:20|33636.3|33529.2|33660.2|33542.4|33660.2|33542.4|33627.8|33529.2|14
1647993570000|2022-03-22 23:59:30|33662.2|33542.2|33656.1|33536.1|33662.2|33542.2|33654|33534|23
1647993580000|2022-03-22 23:59:40|33657.4|33537.4|33658.2|33540.5|33658.2|33540.5|33653.2|33533.2|25
1647993590000|2022-03-22 23:59:50|33656.8|33536.8|33625.3|33536.3|33658.3|33538.3|33625.1|33519|16
1647993600000|2022-03-23 00:00:00|33641.1|33521.1|33635.9|33531.7|33645.3|33547.2|33625.2|33510.6|33
1647993610000|2022-03-23 00:00:10|33637.9|33535|33653.2|33533.2|33657.1|33537.1|33631.1|33524.9|30
1647993620000|2022-03-23 00:00:20|33651.2|33531.2|33657.6|33537.6|33664|33544|33651.2|33531.2|35
1647993630000|2022-03-23 00:00:30|33656.7|33536.7|33658.8|33538.8|33659.9|33539.9|33653.6|33533.6|18
1647993640000|2022-03-23 00:00:40|33654.8|33534.8|33628.5|33520.2|33659.3|33541.8|33628.3|33519.3|23
1647993650000|2022-03-23 00:00:50|33628.4|33518.8|33634|33528.6|33639.9|33547.7|33628.3|33513.4|24
1647993660000|2022-03-23 00:01:00|33633.9|33528.5|33630.1|33537.1|33642.9|33537.2|33629|33511.6|34
1647993670000|2022-03-23 00:01:10|33630.2|33522|33653.5|33533.5|33661.4|33541.4|33629.3|33518.5|28
1647993680000|2022-03-23 00:01:20|33653|33533|33648.8|33528.8|33653|33533|33643.4|33523.4|26
1647993690000|2022-03-23 00:01:30|33648.6|33528.6|33647.6|33527.6|33650.1|33530.1|33646.2|33526.2|19
1647993700000|2022-03-23 00:01:40|33648.7|33528.7|33624.6|33531.2|33648.7|33533.7|33623.1|33528.6|14
1647993710000|2022-03-23 00:01:50|33624|33531.1|33623|33530.2|33635|33546.2|33617.8|33515.8|22
1647993720000|2022-03-23 00:02:00|33618.4|33525.2|33645.9|33525.9|33645.9|33530.1|33618.4|33522.8|16
1647993730000|2022-03-23 00:02:10|33647.1|33527.1|33647.8|33527.8|33649|33529|33641.3|33521.3|18
1647993740000|2022-03-23 00:02:20|33647.3|33527.3|33645.2|33525.2|33648.6|33528.6|33642.3|33522.3|21
1647993750000|2022-03-23 00:02:30|33645.1|33525.1|33621.3|33535.6|33647.8|33537.7|33621.3|33522.1|21
1647993760000|2022-03-23 00:02:40|33623.3|33534.9|33621.7|33532.6|33623.3|33534.9|33618.2|33531.1|27
1647993770000|2022-03-23 00:02:50|33620.5|33532.7|33626|33538.4|33631.5|33544.5|33620.5|33532.7|18
1647993780000|2022-03-23 00:03:00|33624.3|33537.4|33642.9|33522.9|33648|33537.4|33622.2|33522.9|22
1647993790000|2022-03-23 00:03:10|33643.1|33523.1|33646.1|33526.1|33649.5|33529.5|33643.1|33523.1|26
1647993800000|2022-03-23 00:03:20|33647.1|33527.1|33644.2|33524.2|33648.2|33528.2|33641.3|33521.3|18
1647993810000|2022-03-23 00:03:30|33643.9|33523.9|33617.1|33528.2|33645.6|33549.3|33613.1|33523.9|17
1647993820000|2022-03-23 00:03:40|33613.3|33527.4|33625.3|33533.5|33625.3|33533.5|33613.3|33527.4|18
1647993830000|2022-03-23 00:03:50|33623.9|33533|33647.9|33527.9|33647.9|33555.5|33620|33524.2|24
1647993840000|2022-03-23 00:04:00|33647.5|33527.5|33645.7|33525.7|33648.8|33528.8|33641.2|33521.2|29
1647993850000|2022-03-23 00:04:10|33645.9|33525.9|33648.3|33528.3|33652|33532|33642.9|33522.9|20
1647993860000|2022-03-23 00:04:20|33648.4|33528.4|33620.2|33533.4|33649.2|33533.4|33620.1|33525.6|22
1647993870000|2022-03-23 00:04:30|33621.5|33533.6|33631.6|33541.7|33636.6|33547.7|33620.2|33533.6|16
1647993880000|2022-03-23 00:04:40|33632.8|33542.4|33623.1|33537.8|33638|33548.8|33615.8|33533.7|20
1647993890000|2022-03-23 00:04:50|33623|33537.7|33645.7|33525.7|33652.9|33537.7|33621.9|33522.6|29
1647993900000|2022-03-23 00:05:00|33644.8|33524.8|33649.8|33529.8|33651.2|33531.2|33638.8|33518.8|29
1647993910000|2022-03-23 00:05:10|33647.6|33527.6|33650.6|33530.6|33650.6|33530.6|33647.1|33527.1|13
1647993920000|2022-03-23 00:05:20|33650.7|33530.7|33627.2|33543.9|33650.7|33548.1|33621.8|33517.7|19
1647993930000|2022-03-23 00:05:30|33629.5|33544.9|33625.4|33530.6|33633.7|33544.9|33625.1|33515.1|23
1647993940000|2022-03-23 00:05:40|33624.6|33530.3|33651.9|33531.9|33654.2|33545.8|33624.2|33518|25
1647993950000|2022-03-23 00:05:50|33651.6|33531.6|33650.1|33530.1|33652|33532|33648.7|33528.7|30
1647993960000|2022-03-23 00:06:00|33650.9|33530.9|33653.8|33533.8|33654.5|33534.5|33646.4|33526.4|21
1647993970000|2022-03-23 00:06:10|33654|33534|33630.6|33547|33656.1|33550|33629|33531.5|26
1647993980000|2022-03-23 00:06:20|33631.5|33548.3|33634.6|33550.3|33636.6|33551.7|33628.6|33523.8|27
1647993990000|2022-03-23 00:06:30|33633.2|33548.7|33630.3|33545.7|33641.2|33551.7|33617.5|33497.5|31
1647994000000|2022-03-23 00:06:40|33632.5|33551.3|33655|33535|33666.9|33556.7|33632.2|33516.1|29
1647994010000|2022-03-23 00:06:50|33653.7|33533.7|33651.6|33531.6|33654.7|33534.7|33648.1|33528.1|21
1647994020000|2022-03-23 00:07:00|33649.7|33529.7|33655.8|33535.8|33659.4|33539.4|33649.6|33529.6|16
1647994030000|2022-03-23 00:07:10|33655.1|33535.1|33634.5|33548|33655.2|33548.3|33634.5|33528.1|17
1647994040000|2022-03-23 00:07:20|33635|33547.1|33629.3|33541.4|33643.2|33555.9|33623.4|33523.6|22
1647994050000|2022-03-23 00:07:30|33624.5|33541.2|33655.9|33535.9|33655.9|33542.8|33623|33523.4|16
1647994060000|2022-03-23 00:07:40|33656|33536|33656.9|33536.9|33657.6|33537.6|33652.7|33532.7|18
1647994070000|2022-03-23 00:07:50|33656.8|33536.8|33657.3|33537.3|33662.4|33548.1|33655.3|33535.7|18
1647994080000|2022-03-23 00:08:00|33657.8|33537.8|33627.2|33542.5|33661.3|33543.4|33627.2|33537.8|20
1647994090000|2022-03-23 00:08:10|33629.1|33542.6|33621.8|33531.9|33638.5|33547.1|33620.5|33519.3|26
1647994100000|2022-03-23 00:08:20|33621.1|33531.7|33632.7|33535.2|33632.8|33551|33621.1|33516.7|21
1647994110000|2022-03-23 00:08:30|33631|33539.1|33631.3|33529.6|33634.3|33539.1|33628.4|33510.7|21
1647994120000|2022-03-23 00:08:40|33631.8|33528.2|33632.5|33539.8|33636.2|33541.9|33627.6|33522|19
1647994130000|2022-03-23 00:08:50|33632.4|33539.7|33637.3|33543.7|33637.3|33545.9|33631.5|33536.2|13
1647994140000|2022-03-23 00:09:00|33637.6|33543.5|33637.8|33536.4|33638.8|33543.5|33631.7|33525.1|18
1647994150000|2022-03-23 00:09:10|33636.8|33537.5|33634|33548.6|33639.7|33548.9|33630.9|33523.1|17
1647994160000|2022-03-23 00:09:20|33633.9|33548.4|33634.5|33550.7|33634.5|33551|33630.8|33527.8|18
1647994170000|2022-03-23 00:09:30|33634.4|33550.5|33636.8|33551|33637.2|33551.4|33633.5|33549.6|10
1647994180000|2022-03-23 00:09:40|33638.6|33548.4|33630.7|33544.3|33638.6|33550.2|33628.1|33543.5|16
1647994190000|2022-03-23 00:09:50|33630.8|33544.4|33626.6|33544|33637.4|33557|33626.6|33525.7|20
1647994200000|2022-03-23 00:10:00|33627.1|33545.2|33636.1|33527.9|33636.2|33546.3|33627.1|33525.1|26
1647994210000|2022-03-23 00:10:10|33636.2|33531.2|33642.7|33541.4|33646.9|33551.7|33632.5|33522.5|28
1647994220000|2022-03-23 00:10:20|33642.4|33541.1|33641.6|33546.2|33644|33546.6|33639.7|33535.2|21
1647994230000|2022-03-23 00:10:30|33639.4|33536.1|33641.8|33527.2|33652|33555.2|33636.6|33527.1|21
1647994240000|2022-03-23 00:10:40|33630.2|33532.3|33637.6|33551.4|33639.9|33551.4|33630.2|33513.6|20
1647994250000|2022-03-23 00:10:50|33639.8|33530.6|33644.5|33526.2|33644.8|33551.1|33639.8|33522.1|15
1647994260000|2022-03-23 00:11:00|33635.8|33536.1|33632.4|33542.7|33642.7|33556|33630.2|33529|19
1647994270000|2022-03-23 00:11:10|33632.9|33540.1|33639.4|33549|33658.4|33575.1|33632.4|33529.2|22
1647994280000|2022-03-23 00:11:20|33635.2|33535.7|33650.1|33559.5|33650.1|33567.1|33631.8|33528.4|17
1647994290000|2022-03-23 00:11:30|33648.2|33555.5|33638.8|33550.5|33648.3|33556.1|33633.4|33550.1|20
1647994300000|2022-03-23 00:11:40|33641|33561.1|33640.2|33536.7|33647.5|33561.1|33638.8|33536.7|17
1647994310000|2022-03-23 00:11:50|33639.8|33554.9|33637.2|33552.8|33643.1|33556.1|33636.3|33539.4|12
1647994320000|2022-03-23 00:12:00|33637.6|33553.2|33636.9|33549|33646.7|33556.8|33631.2|33533.6|22
1647994330000|2022-03-23 00:12:10|33635.6|33549.2|33635.2|33548.9|33637.8|33550.2|33633.3|33548.8|11
1647994340000|2022-03-23 00:12:20|33635|33548.8|33635.3|33549|33654|33567.3|33630.8|33530.9|19
1647994350000|2022-03-23 00:12:30|33635|33548.6|33635.8|33536.2|33637.6|33549|33635|33529.6|11
1647994360000|2022-03-23 00:12:40|33637.3|33536.1|33640.8|33530.5|33643.8|33542.6|33635.3|33525.6|15
1647994370000|2022-03-23 00:12:50|33638.3|33529.5|33643.3|33539.3|33646.9|33543.3|33635.9|33529.5|14
1647994380000|2022-03-23 00:13:00|33637|33541.7|33644.3|33544.4|33644.3|33558.9|33637|33532.3|12
1647994390000|2022-03-23 00:13:10|33642.9|33548.9|33639.8|33555.6|33644.2|33556|33637.5|33536.9|12
1647994400000|2022-03-23 00:13:20|33640.3|33553.5|33636.2|33550.8|33640.4|33553.5|33635.2|33536.1|21
1647994410000|2022-03-23 00:13:30|33636.4|33550.7|33637.7|33553.3|33649.3|33565|33636.4|33539.5|24
1647994420000|2022-03-23 00:13:40|33637.6|33553.2|33638.7|33557.6|33640|33560.1|33636.6|33538.3|14
1647994430000|2022-03-23 00:13:50|33638.9|33557.8|33636.7|33550.3|33640.5|33557.8|33633.4|33550.2|15
1647994440000|2022-03-23 00:14:00|33636.6|33550.4|33641.7|33565.7|33641.7|33565.7|33630.6|33523.1|25
1647994450000|2022-03-23 00:14:10|33643.8|33560.1|33649|33565|33658.4|33575.7|33635.1|33550.2|12
1647994460000|2022-03-23 00:14:20|33635.8|33556.6|33641.4|33558.8|33644.9|33562.8|33635.8|33535.2|18
1647994470000|2022-03-23 00:14:30|33641.8|33556.1|33638.9|33535.9|33641.8|33556.1|33638.8|33535.8|10
1647994480000|2022-03-23 00:14:40|33637.8|33537|33645.9|33541.2|33647|33541.2|33636.9|33533.2|13
1647994490000|2022-03-23 00:14:50|33646.3|33541.9|33644.9|33530.8|33646.3|33545.5|33639.3|33526.1|20
1647994500000|2022-03-23 00:15:00|33646.3|33526.3|33634.8|33551.9|33646.7|33554.4|33634.1|33525.2|23
1647994510000|2022-03-23 00:15:10|33637.4|33551.8|33637.1|33541.5|33638.9|33552.7|33635.6|33538.7|10
1647994520000|2022-03-23 00:15:20|33637.6|33543.1|33640.1|33552.2|33640.1|33553.9|33637.6|33543.1|16
1647994530000|2022-03-23 00:15:30|33638.6|33552.5|33635|33542.4|33639.9|33552.8|33635|33535.5|19
1647994540000|2022-03-23 00:15:40|33635.9|33538.7|33637.8|33525.7|33644.3|33555|33635.2|33525.7|20
1647994550000|2022-03-23 00:15:50|33641.5|33534.9|33638.4|33535.2|33641.5|33543.9|33638.4|33527.1|15
1647994560000|2022-03-23 00:16:00|33638.3|33538.9|33643.5|33546.7|33643.5|33551.1|33638.3|33538.7|16
1647994570000|2022-03-23 00:16:10|33643.4|33544.6|33648.6|33528.6|33648.6|33555.2|33635.4|33524|13
1647994580000|2022-03-23 00:16:20|33650.1|33530.1|33644.8|33535.6|33651.2|33535.6|33643.5|33527.8|10
1647994590000|2022-03-23 00:16:30|33645.4|33537|33641.9|33539.1|33645.4|33547.3|33638.5|33534.7|20
1647994600000|2022-03-23 00:16:40|33640.9|33538.2|33643|33538.1|33643.2|33545.7|33640.8|33537|12
1647994610000|2022-03-23 00:16:50|33648.3|33532.6|33651.1|33534.4|33652.1|33555.4|33638.8|33524.9|24
1647994620000|2022-03-23 00:17:00|33650.7|33544.3|33648.2|33550.5|33652.5|33551.2|33645|33535.9|26
1647994630000|2022-03-23 00:17:10|33649.5|33550|33643.9|33559.7|33649.5|33561.6|33643.9|33538.3|27
1647994640000|2022-03-23 00:17:20|33643.8|33559.6|33643.3|33559.2|33645.3|33559.8|33642.1|33557.8|20
1647994650000|2022-03-23 00:17:30|33641.1|33558.3|33644.4|33555.6|33651.5|33564.3|33633.7|33555.4|29
1647994660000|2022-03-23 00:17:40|33643.1|33555.4|33646.4|33557.2|33646.4|33557.2|33640|33555.1|15
1647994670000|2022-03-23 00:17:50|33647.2|33556.7|33640|33537.8|33647.2|33556.7|33636.4|33537.8|20
1647994680000|2022-03-23 00:18:00|33638.8|33540.2|33652.8|33548.7|33654.1|33550.8|33638.8|33531.2|20
1647994690000|2022-03-23 00:18:10|33651.8|33546.5|33642.8|33544.4|33652.6|33551.7|33642.8|33539.1|21
1647994700000|2022-03-23 00:18:20|33645|33542.3|33651|33544.9|33651.7|33545.5|33643.4|33528.3|23
1647994710000|2022-03-23 00:18:30|33651.7|33546.3|33650.9|33563.8|33653.4|33568.7|33644.6|33544.4|20
1647994720000|2022-03-23 00:18:40|33650.2|33562.6|33648.4|33562.6|33650.9|33568|33647.3|33544.1|18
1647994730000|2022-03-23 00:18:50|33645.2|33562.5|33647.8|33557.3|33648.4|33562.5|33642|33535.9|13
1647994740000|2022-03-23 00:19:00|33648.8|33556.5|33646.8|33544.8|33656.1|33556.5|33641.6|33527.9|22
1647994750000|2022-03-23 00:19:10|33642.3|33546|33643.6|33540.6|33645.5|33552.9|33641.9|33533.6|19
1647994760000|2022-03-23 00:19:20|33644|33540.9|33641|33555.5|33644|33556.1|33638.4|33540.9|17
1647994770000|2022-03-23 00:19:30|33641.1|33553.5|33643|33553.6|33643|33555|33639.8|33553.5|8
1647994780000|2022-03-23 00:19:40|33642.7|33553.4|33644.5|33542.5|33645.1|33555.8|33632.8|33528.3|21
1647994790000|2022-03-23 00:19:50|33644.1|33542|33642.3|33542.5|33644.5|33544.4|33639.4|33533.6|16
1647994800000|2022-03-23 00:20:00|33639.2|33543.8|33639|33553.1|33640|33554.1|33636.8|33543.8|13
1647994810000|2022-03-23 00:20:10|33640.2|33552.5|33636.3|33550.5|33640.2|33552.5|33635.1|33549.6|11
1647994820000|2022-03-23 00:20:20|33638.4|33549.7|33634.8|33550.2|33638.4|33550.3|33634|33527.8|13
1647994830000|2022-03-23 00:20:30|33636.9|33549.6|33638.1|33534.2|33642.9|33555.6|33629.7|33530.7|19
1647994840000|2022-03-23 00:20:40|33635.9|33549.8|33633.4|33550|33637.6|33550.6|33633.3|33535|18
1647994850000|2022-03-23 00:20:50|33632.6|33550.3|33637.9|33552.8|33639.1|33554.3|33632.6|33538.6|19
1647994860000|2022-03-23 00:21:00|33648.5|33535.1|33645.6|33542.1|33648.5|33542.6|33645.4|33535.1|14
1647994870000|2022-03-23 00:21:10|33646.7|33548.2|33647.7|33543.6|33649.5|33548.2|33646.6|33541.1|8
1647994880000|2022-03-23 00:21:20|33647.6|33553.1|33640.3|33553.6|33647.6|33554|33634.5|33540.2|15
1647994890000|2022-03-23 00:21:30|33639.9|33552.2|33644|33558.1|33647.5|33560.5|33635.9|33527.5|24
1647994900000|2022-03-23 00:21:40|33642.7|33556.9|33648.5|33538.8|33651.7|33557|33642.7|33525.8|17
1647994910000|2022-03-23 00:21:50|33648.4|33538.6|33643.7|33525.8|33650.4|33544.5|33639|33523.2|15
1647994920000|2022-03-23 00:22:00|33644.9|33543.8|33642.9|33538.8|33646.3|33544.6|33642.4|33537.3|22
1647994930000|2022-03-23 00:22:10|33639.3|33541.5|33642.9|33535.4|33645.3|33556.8|33638.2|33524.9|27
1647994940000|2022-03-23 00:22:20|33645.1|33538.9|33633.8|33535|33645.1|33550.7|33632.3|33526.1|26
1647994950000|2022-03-23 00:22:30|33635.1|33535.9|33643.9|33563.4|33647.1|33569.5|33633.1|33530.4|20
1647994960000|2022-03-23 00:22:40|33652.5|33531.3|33646.3|33559.8|33652.5|33573.8|33646.3|33527.4|14
1647994970000|2022-03-23 00:22:50|33646.1|33561.3|33643.6|33542.2|33646.4|33561.3|33638|33539.4|20
1647994980000|2022-03-23 00:23:00|33652|33532|33643|33534|33652|33545.4|33638.9|33530.1|19
1647994990000|2022-03-23 00:23:10|33642.9|33533.9|33641.8|33530|33644.3|33537.1|33638.4|33527.9|21
1647995000000|2022-03-23 00:23:20|33646.3|33552|33640.1|33543.5|33646.3|33552.2|33638.7|33541.9|15
1647995010000|2022-03-23 00:23:30|33638|33538.8|33642|33558.5|33644.1|33568|33638|33534.5|16
1647995020000|2022-03-23 00:23:40|33644.7|33556.4|33643.7|33555.3|33644.7|33559.8|33642.5|33555.3|10
1647995030000|2022-03-23 00:23:50|33643.6|33555.2|33645.4|33543.3|33647.8|33556.3|33636.9|33532.9|16
1647995040000|2022-03-23 00:24:00|33645.9|33539.4|33642.5|33557.9|33645.9|33561.2|33642.4|33539.4|6
1647995050000|2022-03-23 00:24:10|33643.8|33559.2|33646.7|33561.3|33647.6|33563.3|33637.5|33556|17
1647995060000|2022-03-23 00:24:20|33645.4|33559.7|33638.4|33554.6|33648.3|33562|33637.4|33542.5|23
1647995070000|2022-03-23 00:24:30|33642|33551.8|33640.4|33552.2|33642|33555.8|33637.7|33551.6|18
1647995080000|2022-03-23 00:24:40|33641.6|33552.4|33638.8|33553.8|33641.6|33556.3|33637.9|33552.4|15
1647995090000|2022-03-23 00:24:50|33639.9|33553.3|33637.4|33552.7|33641.3|33554.3|33636.5|33552.3|10
1647995100000|2022-03-23 00:25:00|33645.2|33544.4|33638.8|33554.7|33645.2|33554.7|33637.6|33544.4|11
1647995110000|2022-03-23 00:25:10|33640.9|33553.5|33641.1|33551.2|33641.1|33553.7|33635.5|33551.2|21
1647995120000|2022-03-23 00:25:20|33640.6|33550.8|33639.5|33554.5|33640.6|33555.9|33635.2|33550.8|17
1647995130000|2022-03-23 00:25:30|33638.4|33542.7|33638.3|33552.4|33639.1|33555.1|33636.3|33541|16
1647995140000|2022-03-23 00:25:40|33636.8|33552.2|33638.9|33556.8|33639.8|33559.6|33636.8|33552.2|13
1647995150000|2022-03-23 00:25:50|33642.3|33557.3|33640.3|33531.5|33642.8|33559.8|33629|33531.5|15
1647995160000|2022-03-23 00:26:00|33638.8|33533.1|33634.3|33549.7|33643.5|33564.9|33633.6|33527|20
1647995170000|2022-03-23 00:26:10|33635.5|33549.8|33634.8|33550.1|33639.5|33558|33630.2|33548.6|26
1647995180000|2022-03-23 00:26:20|33648.7|33564.2|33642.9|33559.6|33648.7|33564.2|33638.4|33551.2|14
1647995190000|2022-03-23 00:26:30|33643.6|33553.5|33645|33549.8|33647.3|33556.4|33637.6|33544.6|20
1647995200000|2022-03-23 00:26:40|33643.6|33550.3|33644.6|33552.7|33647.8|33553.1|33641|33550.3|12
1647995210000|2022-03-23 00:26:50|33645.6|33552.4|33642.8|33544.7|33647.6|33557.6|33641.6|33542|17
1647995220000|2022-03-23 00:27:00|33642.2|33539.9|33640.8|33556.2|33643.7|33557.3|33640.2|33536.1|14
1647995230000|2022-03-23 00:27:10|33642.4|33556|33642.7|33539.7|33643.8|33556.6|33638.5|33539.7|10
1647995240000|2022-03-23 00:27:20|33643|33539.9|33649.4|33549.9|33650.4|33552.6|33642.6|33538.6|20
1647995250000|2022-03-23 00:27:30|33649.7|33550|33639.3|33540.1|33650.5|33555.4|33639.1|33533.6|22
1647995260000|2022-03-23 00:27:40|33639.7|33540.6|33642|33539.1|33642.7|33540.6|33639.7|33532|8
1647995270000|2022-03-23 00:27:50|33643.6|33543.5|33643.4|33539.2|33644.8|33552.8|33637.6|33538|17
1647995280000|2022-03-23 00:28:00|33643.5|33537.9|33646.5|33558.7|33648.2|33563.4|33640|33534.9|21
1647995290000|2022-03-23 00:28:10|33646.3|33558.5|33640.4|33532.6|33646.3|33558.5|33637.7|33531.3|17
1647995300000|2022-03-23 00:28:20|33638.9|33534.9|33635.4|33534.5|33640.8|33538.2|33635.3|33528.4|17
1647995310000|2022-03-23 00:28:30|33637.3|33536.1|33642.2|33545.4|33643.4|33552.7|33636.6|33536.1|13
1647995320000|2022-03-23 00:28:40|33642.1|33545.3|33640|33536.1|33642.6|33545.7|33640|33534.2|16
1647995330000|2022-03-23 00:28:50|33638.4|33536|33649.6|33537.6|33652.2|33563.2|33635.8|33521.2|17
1647995340000|2022-03-23 00:29:00|33650.8|33543.1|33644.3|33554.7|33650.8|33554.7|33631.8|33526.8|17
1647995350000|2022-03-23 00:29:10|33642.7|33554.6|33644.2|33532|33645.1|33554.6|33642.7|33532|27
1647995360000|2022-03-23 00:29:20|33644.6|33536.8|33641.2|33540.2|33644.8|33552.7|33637.3|33535|22
1647995370000|2022-03-23 00:29:30|33642.1|33544.1|33640.3|33555.4|33643.2|33555.4|33639.6|33537.6|17
1647995380000|2022-03-23 00:29:40|33638.3|33554.7|33643|33539.3|33643|33554.7|33638.2|33526.5|19
1647995390000|2022-03-23 00:29:50|33642.8|33542.4|33639.1|33554.5|33647.7|33554.8|33636.5|33532.8|21
1647995400000|2022-03-23 00:30:00|33648.9|33545.3|33639|33547.8|33648.9|33552.2|33638.8|33534.3|32
1647995410000|2022-03-23 00:30:10|33642.7|33544.6|33641.8|33554.1|33647.4|33558|33637.3|33536.5|23
1647995420000|2022-03-23 00:30:20|33641.6|33554.3|33641.9|33551.5|33645.1|33557.9|33640|33536.4|24
1647995430000|2022-03-23 00:30:30|33642.4|33537|33642.3|33529.9|33644.5|33551.1|33641.2|33529.9|12
1647995440000|2022-03-23 00:30:40|33642.4|33527.3|33637.1|33549.5|33645.8|33559.9|33636.9|33527.3|29
1647995450000|2022-03-23 00:30:50|33638.9|33548.6|33639.4|33537.7|33644|33549.6|33638.5|33529.9|16
1647995460000|2022-03-23 00:31:00|33640.6|33539.7|33639|33554.5|33648.8|33557.5|33639|33537.7|19
1647995470000|2022-03-23 00:31:10|33639.4|33554.9|33635.4|33535.6|33644.9|33555.5|33634.8|33528.3|20
1647995480000|2022-03-23 00:31:20|33636.6|33536.6|33641|33552.5|33641|33552.5|33635.1|33530|18
1647995490000|2022-03-23 00:31:30|33636.8|33552.1|33637.7|33538|33652.9|33565.7|33634.6|33526.9|17
1647995500000|2022-03-23 00:31:40|33640.4|33531.6|33633.7|33550.9|33640.5|33551.8|33633.7|33527.1|26
1647995510000|2022-03-23 00:31:50|33635.9|33551.4|33638.9|33536.4|33639.8|33551.8|33634.2|33536.4|24
1647995520000|2022-03-23 00:32:00|33643.4|33535.9|33640.1|33539.5|33651.1|33559.4|33639.7|33535.9|24
1647995530000|2022-03-23 00:32:10|33642.3|33538|33639.4|33538.7|33644.1|33553.2|33639.4|33537|16
1647995540000|2022-03-23 00:32:20|33639.8|33539.1|33645.8|33545.1|33646.9|33549.2|33639.8|33539.1|10
1647995550000|2022-03-23 00:32:30|33646|33546.9|33645.4|33527.6|33652.5|33565.2|33636.7|33516.7|24
1647995560000|2022-03-23 00:32:40|33643.7|33539.7|33642.3|33522.3|33643.7|33554|33636.7|33516.7|11
1647995570000|2022-03-23 00:32:50|33644.2|33530.1|33639.8|33540.1|33653.6|33561.9|33637.5|33530.1|24
1647995580000|2022-03-23 00:33:00|33641.2|33556.2|33639.1|33556|33645.7|33558.2|33639.1|33555.7|16
1647995590000|2022-03-23 00:33:10|33638.6|33555.5|33640.8|33552|33642.6|33557.3|33638.6|33532.2|16
1647995600000|2022-03-23 00:33:20|33639.3|33551.9|33639.3|33552.2|33657.2|33568.4|33635|33551.4|11
1647995610000|2022-03-23 00:33:30|33639.2|33551.5|33639.2|33523.1|33647.1|33552.3|33637.1|33523.1|17
1647995620000|2022-03-23 00:33:40|33641.8|33531.5|33641.8|33534|33656.7|33558.6|33637.7|33526.6|22
1647995630000|2022-03-23 00:33:50|33643.2|33531.5|33636.3|33536.9|33645.4|33538.1|33636.2|33526.4|16
1647995640000|2022-03-23 00:34:00|33647.5|33533.4|33643.9|33554.4|33647.5|33554.4|33641.2|33525.6|22
1647995650000|2022-03-23 00:34:10|33643.2|33555.5|33644.9|33547.3|33644.9|33557|33637.8|33538.1|19
1647995660000|2022-03-23 00:34:20|33645.5|33547.7|33645.6|33550.9|33652.2|33554.5|33645.5|33547.7|11
1647995670000|2022-03-23 00:34:30|33646.9|33550.2|33640.7|33550.3|33656.8|33550.9|33640.7|33539.8|19
1647995680000|2022-03-23 00:34:40|33643|33550.7|33641.2|33542.9|33645.6|33550.7|33641.2|33537.1|18
1647995690000|2022-03-23 00:34:50|33641.6|33543|33646.1|33545.8|33646.4|33549.1|33641.2|33541.2|23
1647995700000|2022-03-23 00:35:00|33643.7|33546.2|33645.6|33548.7|33646.4|33552.5|33640.4|33544.8|16
1647995710000|2022-03-23 00:35:10|33646.3|33549.2|33645.3|33541.1|33650.7|33549.2|33638.5|33532.6|20
1647995720000|2022-03-23 00:35:20|33645|33542.1|33648.5|33540.6|33648.5|33544.7|33641.8|33533.8|13
1647995730000|2022-03-23 00:35:30|33648.9|33541.8|33651|33548|33651|33559.6|33642.6|33536.6|25
1647995740000|2022-03-23 00:35:40|33649.6|33548.7|33645.7|33540|33650.6|33551.9|33642.5|33540|20
1647995750000|2022-03-23 00:35:50|33647.3|33544.6|33638.6|33535.4|33647.6|33556.4|33638.6|33534.8|12
1647995760000|2022-03-23 00:36:00|33639.8|33538.9|33655|33561.9|33657.8|33568|33639|33528.1|22
1647995770000|2022-03-23 00:36:10|33652.3|33561|33641|33554.3|33653.4|33562|33639.2|33528.3|29
1647995780000|2022-03-23 00:36:20|33640.2|33554.5|33646.1|33546.7|33651|33554.8|33639.9|33532.7|25
1647995790000|2022-03-23 00:36:30|33646.5|33547|33642.4|33537.3|33647.2|33559.8|33640.8|33536.1|25
1647995800000|2022-03-23 00:36:40|33642.2|33542|33644.8|33535.4|33645.1|33545.2|33641.9|33530.5|18
1647995810000|2022-03-23 00:36:50|33644.9|33535|33643.9|33545.1|33649.6|33552.6|33640.8|33533|26
1647995820000|2022-03-23 00:37:00|33644.9|33545.6|33639.9|33553.8|33645|33554.7|33638|33544.6|15
1647995830000|2022-03-23 00:37:10|33639.2|33541|33634.4|33551.4|33641.6|33555.1|33634.4|33538.3|16
1647995840000|2022-03-23 00:37:20|33637.9|33551.1|33650.2|33549|33660.1|33569.7|33634.3|33546.6|15
1647995850000|2022-03-23 00:37:30|33651.6|33548.3|33636.9|33552.1|33651.6|33552.1|33635|33520.5|23
1647995860000|2022-03-23 00:37:40|33636.4|33551.7|33651.3|33557.4|33656.3|33566.4|33636.4|33551.7|21
1647995870000|2022-03-23 00:37:50|33652.1|33558.4|33636.5|33552.6|33653.6|33561.6|33636.5|33538.2|20
1647995880000|2022-03-23 00:38:00|33638.8|33553.4|33642.2|33556.6|33651.1|33564.8|33637|33553|14
1647995890000|2022-03-23 00:38:10|33644.6|33557.5|33637.3|33551.4|33644.6|33557.5|33637.3|33551.4|20
1647995900000|2022-03-23 00:38:20|33637.8|33551.9|33651.7|33559.7|33657.8|33568|33637.8|33538.2|20
1647995910000|2022-03-23 00:38:30|33651.5|33559.9|33637.4|33552.6|33651.5|33559.9|33635.2|33536.2|22
1647995920000|2022-03-23 00:38:40|33637|33552.3|33650.1|33559.9|33660|33568.5|33635.6|33532.8|14
1647995930000|2022-03-23 00:38:50|33650.2|33560.8|33645.6|33551.4|33652.1|33562|33643.6|33533.8|13
1647995940000|2022-03-23 00:39:00|33645.7|33552.2|33645|33551.9|33645.7|33552.2|33644.6|33551.6|12
1647995950000|2022-03-23 00:39:10|33645.3|33552|33642.5|33553.7|33645.3|33553.7|33642.5|33551.8|4
1647995960000|2022-03-23 00:39:20|33646.1|33551.4|33648.8|33540.8|33652.7|33561.5|33645|33529|9
1647995970000|2022-03-23 00:39:30|33650.6|33546.7|33639.3|33519.3|33650.9|33547.8|33639.3|33519.3|10
1647995980000|2022-03-23 00:39:40|33642.6|33525.5|33647.1|33553.4|33647.5|33553.4|33642.2|33522.9|18
1647995990000|2022-03-23 00:39:50|33647.6|33553|33642.6|33535.9|33647.6|33553.5|33639.2|33530.8|28
1647996000000|2022-03-23 00:40:00|33642.4|33534.1|33639.5|33539.3|33644.1|33553|33637.8|33534.1|19
1647996010000|2022-03-23 00:40:10|33637.7|33536.5|33642.4|33549.9|33646.2|33550.5|33636.7|33533.8|24
1647996020000|2022-03-23 00:40:20|33642.5|33550|33644.3|33540.7|33645.7|33551.8|33635|33523.4|20
1647996030000|2022-03-23 00:40:30|33645.5|33539.9|33650.9|33549.5|33655.8|33565.2|33645.1|33534.1|16
1647996040000|2022-03-23 00:40:40|33651.7|33531.7|33646|33541.4|33651.7|33551.3|33640.4|33531.7|15
1647996050000|2022-03-23 00:40:50|33646.8|33542.3|33639.6|33540.2|33646.8|33548.1|33637.8|33540.2|18
1647996060000|2022-03-23 00:41:00|33645.7|33540.6|33646.4|33552.8|33651|33554.5|33642.8|33540.6|19
1647996070000|2022-03-23 00:41:10|33646.1|33553.1|33640.9|33552.2|33647.9|33553.1|33639.4|33530.8|15
1647996080000|2022-03-23 00:41:20|33640.7|33551.5|33644.6|33545.9|33651.8|33560.7|33640.2|33528.5|19
1647996090000|2022-03-23 00:41:30|33637.1|33540.7|33641.1|33552.2|33642.3|33552.3|33635.8|33520.6|18
1647996100000|2022-03-23 00:41:40|33641|33551.8|33637.5|33538.6|33656.1|33565.5|33637.5|33537.5|16
1647996110000|2022-03-23 00:41:50|33640.7|33541.2|33643.5|33535.3|33643.5|33552.6|33638.3|33535.3|15
1647996120000|2022-03-23 00:42:00|33642.3|33531.5|33641.7|33549.1|33648.3|33555.1|33638.2|33531.5|13
1647996130000|2022-03-23 00:42:10|33640.6|33548.3|33635.6|33547.5|33643.6|33551.8|33633|33541.3|17
1647996140000|2022-03-23 00:42:20|33638.5|33545.4|33641.7|33537.9|33643|33545.8|33637.7|33531.4|7
1647996150000|2022-03-23 00:42:30|33655.1|33555.9|33654.4|33559.8|33655.1|33559.9|33646.2|33553.2|12
1647996160000|2022-03-23 00:42:40|33653.3|33559.6|33639.8|33554.4|33653.3|33559.6|33639.7|33539.6|15
1647996170000|2022-03-23 00:42:50|33640.5|33554.8|33641.6|33555.5|33643.2|33555.5|33640.5|33532.7|16
1647996180000|2022-03-23 00:43:00|33648.1|33546.9|33649.2|33542.5|33650|33552.7|33643.5|33536.7|24
1647996190000|2022-03-23 00:43:10|33648.7|33559.2|33643.1|33552.3|33649.2|33560.5|33643.1|33547.1|19
1647996200000|2022-03-23 00:43:20|33645.1|33542.2|33647.1|33551.2|33650.5|33563.3|33640.1|33542.2|21
1647996210000|2022-03-23 00:43:30|33648.4|33560.7|33645.8|33540.9|33648.4|33560.7|33639|33532.8|19
1647996220000|2022-03-23 00:43:40|33644.6|33539.7|33642.5|33534.8|33645.9|33554.1|33639.9|33532.3|21
1647996230000|2022-03-23 00:43:50|33644|33554.9|33653|33560.6|33659|33563.9|33644|33534.9|20
1647996240000|2022-03-23 00:44:00|33653.1|33546.4|33642.4|33540.3|33654.1|33560.3|33639.6|33534.8|24
1647996250000|2022-03-23 00:44:10|33643.8|33539.1|33645.6|33560.2|33648.9|33564.3|33643.8|33539|19
1647996260000|2022-03-23 00:44:20|33648.9|33549.2|33652.2|33562.1|33653.4|33563.4|33648.3|33545.4|18
1647996270000|2022-03-23 00:44:30|33652.5|33562|33642.3|33554.7|33652.5|33562.1|33638.7|33553|19
1647996280000|2022-03-23 00:44:40|33655.8|33568.8|33641.5|33554.8|33655.8|33568.8|33640.1|33553.6|18
1647996290000|2022-03-23 00:44:50|33641.4|33552|33641|33553.4|33643.6|33554.1|33635.8|33552|16
1647996300000|2022-03-23 00:45:00|33650.9|33565.2|33648.3|33559.2|33650.9|33565.2|33642.1|33556.7|23
1647996310000|2022-03-23 00:45:10|33647.7|33559.8|33642.6|33556|33648.4|33560.4|33642.5|33542.8|14
1647996320000|2022-03-23 00:45:20|33643.8|33557.4|33638|33553.2|33652.3|33562.1|33635.2|33551.6|21
1647996330000|2022-03-23 00:45:30|33638.8|33553.9|33642.7|33553.4|33642.7|33554.2|33636.4|33552.5|16
1647996340000|2022-03-23 00:45:40|33642.8|33553.5|33641.5|33552.9|33646.3|33554.7|33641.5|33552.9|16
1647996350000|2022-03-23 00:45:50|33651.4|33565.8|33644.3|33531.4|33651.4|33565.8|33641.3|33531.4|23
1647996360000|2022-03-23 00:46:00|33644.1|33531.3|33638.4|33537.4|33644.1|33540.3|33637.2|33529|25
1647996370000|2022-03-23 00:46:10|33640.1|33535.1|33644.2|33533.9|33644.2|33540.4|33640.1|33533.6|14
1647996380000|2022-03-23 00:46:20|33655.2|33552.5|33642.1|33554.5|33655.2|33554.6|33634|33531.4|9
1647996390000|2022-03-23 00:46:30|33642.3|33555|33643.1|33551.9|33646.4|33555|33639.6|33541.5|15
1647996400000|2022-03-23 00:46:40|33647.9|33541.2|33648.3|33560|33648.4|33561.7|33642.4|33541.2|14
1647996410000|2022-03-23 00:46:50|33647.3|33560.8|33646.4|33561.7|33647.3|33562.1|33646.4|33560.8|6
1647996420000|2022-03-23 00:47:00|33645.2|33555.8|33652.7|33561.6|33653.8|33564.6|33645.2|33555.8|14
1647996430000|2022-03-23 00:47:10|33652.3|33562.7|33643.1|33543|33652.3|33562.7|33639.1|33536.6|23
1647996440000|2022-03-23 00:47:20|33656.5|33571.5|33652.1|33542.8|33656.5|33571.5|33651.8|33531.8|19
1647996450000|2022-03-23 00:47:30|33653.1|33547.3|33644.4|33537.5|33653.9|33555.9|33642.9|33537.5|21
1647996460000|2022-03-23 00:47:40|33652|33553.3|33651.9|33536.6|33652|33553.8|33647.2|33536.6|20
1647996470000|2022-03-23 00:47:50|33652.4|33536.7|33644.3|33544.4|33653.4|33557.8|33644.3|33536.6|22
1647996480000|2022-03-23 00:48:00|33647.7|33550.2|33656.3|33544.6|33657.4|33550.3|33643.1|33531.7|24
1647996490000|2022-03-23 00:48:10|33656.2|33550.3|33649.3|33550.2|33656.3|33564.9|33648|33547|27
1647996500000|2022-03-23 00:48:20|33646.8|33546.5|33652.1|33557.7|33653.5|33558.4|33646.8|33539.4|24
1647996510000|2022-03-23 00:48:30|33653|33557.8|33656.4|33547.4|33662.7|33558.3|33652|33540.8|23
1647996520000|2022-03-23 00:48:40|33656.8|33546|33653|33551|33657.8|33556.8|33653|33544.1|23
1647996530000|2022-03-23 00:48:50|33652.9|33549|33652.8|33564.4|33653.9|33565|33651.5|33544.2|14
1647996540000|2022-03-23 00:49:00|33652.6|33543.8|33655.7|33569.1|33656.2|33572.2|33652.6|33543.8|14
1647996550000|2022-03-23 00:49:10|33655.4|33568.8|33645.8|33560.5|33655.4|33568.8|33644.2|33540.8|30
1647996560000|2022-03-23 00:49:20|33644.7|33540.5|33649|33561.1|33651.1|33561.8|33644.1|33540.5|25
1647996570000|2022-03-23 00:49:30|33649.9|33560.8|33651.2|33566.5|33651.4|33569.4|33646.7|33560.1|24
1647996580000|2022-03-23 00:49:40|33650.7|33567.3|33653|33550.9|33655.6|33570.3|33650.1|33548.5|25
1647996590000|2022-03-23 00:49:50|33652.9|33550.4|33650.3|33546.3|33654.7|33565.7|33648|33545.7|22
1647996600000|2022-03-23 00:50:00|33651.3|33547.4|33644|33551.7|33653|33552.3|33641.2|33536.7|23
1647996610000|2022-03-23 00:50:10|33646.8|33551.4|33642.6|33542.7|33646.8|33561.2|33639.7|33534.4|26
1647996620000|2022-03-23 00:50:20|33642.5|33545.1|33641.2|33559.1|33648.9|33561.7|33640.1|33537.7|25
1647996630000|2022-03-23 00:50:30|33640.8|33559.4|33637|33554.7|33645.9|33560.8|33636.1|33535.1|28
1647996640000|2022-03-23 00:50:40|33639.8|33554.9|33642.5|33543.9|33645.7|33556.7|33635.8|33537.5|33
1647996650000|2022-03-23 00:50:50|33646|33546.7|33642.5|33543.6|33646|33556.7|33640.4|33538.9|18
1647996660000|2022-03-23 00:51:00|33644.1|33546.3|33640.6|33560.5|33644.1|33560.5|33637.2|33538.2|28
1647996670000|2022-03-23 00:51:10|33639.9|33559.5|33643|33541|33646.2|33563|33639.8|33539.8|25
1647996680000|2022-03-23 00:51:20|33642|33543.3|33642.1|33557.2|33643.1|33558.8|33641.2|33542.9|14
1647996690000|2022-03-23 00:51:30|33642.2|33557.3|33645.1|33561.4|33645.8|33566.9|33637.1|33551.9|16
1647996700000|2022-03-23 00:51:40|33643.9|33559.8|33642.6|33553.9|33646|33561.9|33635.4|33538.6|28
1647996710000|2022-03-23 00:51:50|33640.5|33554.7|33645|33553.9|33645.6|33556.1|33638.5|33521.4|26
1647996720000|2022-03-23 00:52:00|33645.1|33554|33646.9|33563.8|33647.1|33563.8|33638.7|33553.1|20
1647996730000|2022-03-23 00:52:10|33646.5|33563.4|33639.2|33542.6|33646.5|33563.4|33637.5|33542.6|30
1647996740000|2022-03-23 00:52:20|33638.6|33544.2|33639|33551.5|33646.2|33556.9|33636.1|33527.8|24
1647996750000|2022-03-23 00:52:30|33639.4|33552.5|33634.1|33553|33639.4|33553.3|33633.5|33529.2|26
1647996760000|2022-03-23 00:52:40|33633.4|33552.3|33637.6|33551.5|33637.7|33552.4|33633.4|33536.8|20
1647996770000|2022-03-23 00:52:50|33638.8|33550.6|33641.4|33555|33646.6|33560.6|33634|33536.6|24
1647996780000|2022-03-23 00:53:00|33644.4|33547.9|33641.9|33547.7|33646|33553.1|33641.2|33547.6|22
1647996790000|2022-03-23 00:53:10|33636.7|33548.8|33638.2|33549.3|33639.7|33549.9|33636.7|33547.7|19
1647996800000|2022-03-23 00:53:20|33640|33549.1|33646.2|33558.6|33647.9|33560.3|33638.8|33549.1|10
1647996810000|2022-03-23 00:53:30|33650.7|33531.9|33637.9|33554.5|33653|33563.5|33637.5|33529.9|20
1647996820000|2022-03-23 00:53:40|33641.1|33553.8|33641.4|33557.3|33645.9|33560.6|33638.5|33547.8|24
1647996830000|2022-03-23 00:53:50|33641.3|33557.2|33646.3|33558.2|33646.6|33559.8|33638.2|33554.9|28
1647996840000|2022-03-23 00:54:00|33647.4|33549.1|33643.4|33551.7|33647.8|33553.1|33641|33548.5|27
1647996850000|2022-03-23 00:54:10|33642.9|33552.6|33645.6|33547.2|33646.5|33557.8|33642.1|33540.9|21
1647996860000|2022-03-23 00:54:20|33646.3|33547.6|33637.1|33541.5|33647.5|33561.8|33637.1|33541.5|25
1647996870000|2022-03-23 00:54:30|33636.8|33553.8|33640.4|33539.1|33644.6|33553.8|33636.8|33530.9|28
1647996880000|2022-03-23 00:54:40|33640.3|33539.2|33651.6|33551.5|33651.6|33557.1|33639.9|33536.7|31
1647996890000|2022-03-23 00:54:50|33651.5|33559.6|33647.2|33545.9|33654|33559.6|33647.2|33544.6|35
1647996900000|2022-03-23 00:55:00|33647.7|33546.7|33643.5|33543.5|33651.9|33556.2|33641.8|33536.3|32
1647996910000|2022-03-23 00:55:10|33644.6|33538.7|33645.8|33543.9|33648.1|33548.3|33643.5|33537.1|24
1647996920000|2022-03-23 00:55:20|33645.9|33543.8|33644.4|33557.5|33647.7|33558.3|33644.3|33540.9|28
1647996930000|2022-03-23 00:55:30|33644.3|33557.6|33644.1|33557.2|33646.1|33557.9|33643.5|33555.7|18
1647996940000|2022-03-23 00:55:40|33646.3|33557.1|33654|33555|33655.4|33561.4|33646.3|33553.8|28
1647996950000|2022-03-23 00:55:50|33654.1|33555.2|33651.4|33563.9|33654.6|33564.1|33648.7|33555.2|26
1647996960000|2022-03-23 00:56:00|33652.1|33564.1|33648.9|33561.2|33652.7|33564.1|33648.9|33561.2|26
1647996970000|2022-03-23 00:56:10|33648.8|33561.1|33651.4|33557.9|33651.9|33561.8|33647.2|33552.6|28
1647996980000|2022-03-23 00:56:20|33651.8|33557.6|33646.8|33558.8|33651.8|33559.1|33645.4|33557|25
1647996990000|2022-03-23 00:56:30|33647.3|33558.3|33651.7|33552.8|33651.7|33559.4|33645.5|33552.6|27
1647997000000|2022-03-23 00:56:40|33651.4|33554|33652.7|33554.1|33652.7|33558.6|33650.6|33553.7|23
1647997010000|2022-03-23 00:56:50|33652.8|33554.2|33650.6|33555.2|33652.8|33555.7|33647.3|33554.2|26
1647997020000|2022-03-23 00:57:00|33645.2|33554.3|33643|33544.1|33648.9|33562.4|33642.3|33544.1|28
1647997030000|2022-03-23 00:57:10|33642.6|33542.5|33644.3|33556|33646|33556.9|33641.3|33540.4|26
1647997040000|2022-03-23 00:57:20|33644.4|33556.1|33643.9|33556.9|33647.3|33557.2|33643.4|33542.4|24
1647997050000|2022-03-23 00:57:30|33642.7|33555.6|33641.9|33551.8|33645.4|33555.7|33640.3|33541.8|30
1647997060000|2022-03-23 00:57:40|33643.3|33555.7|33649.5|33558.2|33649.7|33558.4|33642.4|33542.3|31
1647997070000|2022-03-23 00:57:50|33647.6|33556.2|33647.8|33558.4|33647.9|33559.8|33644.7|33545.5|18
1647997080000|2022-03-23 00:58:00|33647.6|33558.1|33642.4|33555.6|33649.2|33559.5|33642.2|33554.6|18
1647997090000|2022-03-23 00:58:10|33642.3|33555.7|33647.1|33555.8|33654.9|33565.8|33639.5|33549.2|26
1647997100000|2022-03-23 00:58:20|33646.2|33556.7|33654.7|33563|33660.5|33569.9|33645.7|33556.7|20
1647997110000|2022-03-23 00:58:30|33656|33564.3|33647.5|33558.9|33656|33564.8|33644.7|33558|21
1647997120000|2022-03-23 00:58:40|33647.4|33559.3|33642.6|33553.6|33649.8|33567.3|33640.8|33542.8|29
1647997130000|2022-03-23 00:58:50|33642.1|33554.2|33640.3|33554.1|33649.9|33562.5|33635.1|33551.3|28
1647997140000|2022-03-23 00:59:00|33656.9|33564.5|33638.1|33553|33656.9|33564.5|33637.4|33532.7|33
1647997150000|2022-03-23 00:59:10|33639.8|33552.7|33643.2|33553.5|33644.1|33553.5|33638.8|33551.7|21
1647997160000|2022-03-23 00:59:20|33655.4|33566|33642.5|33548.9|33655.4|33566|33641.4|33536.5|26
1647997170000|2022-03-23 00:59:30|33642.1|33549.1|33638.6|33548.1|33642.1|33549.1|33638.3|33548|19
1647997180000|2022-03-23 00:59:40|33638.7|33548|33639.2|33552.5|33640.2|33554|33636.1|33547.9|26
1647997190000|2022-03-23 00:59:50|33639.3|33552.6|33638.3|33552.3|33639.5|33555.4|33635.8|33551.5|23
1647997200000|2022-03-23 01:00:00|33639.2|33553.6|33638.9|33552.1|33639.5|33553.7|33636.7|33550.6|25
1647997210000|2022-03-23 01:00:10|33640.1|33552|33638.8|33551.2|33642.4|33553.3|33638.3|33551.2|24
1647997220000|2022-03-23 01:00:20|33640.5|33551.6|33643.5|33549.8|33651.2|33552.4|33635.5|33542.4|24
1647997230000|2022-03-23 01:00:30|33643.8|33549.7|33636.6|33548.1|33643.8|33554.6|33632.5|33543.6|29
1647997240000|2022-03-23 01:00:40|33636.8|33548.6|33638|33547.1|33640.6|33548.6|33633.9|33537.1|28
1647997250000|2022-03-23 01:00:50|33637|33536.8|33638.3|33528.4|33639|33549.6|33636.7|33528.4|18
1647997260000|2022-03-23 01:01:00|33638.5|33533.5|33634|33547.1|33638.7|33548.7|33633.3|33533.5|22
1647997270000|2022-03-23 01:01:10|33633.9|33547|33632.9|33548.3|33636.8|33550|33629.8|33545.2|25
1647997280000|2022-03-23 01:01:20|33635.6|33541.6|33635|33542|33637.2|33545.3|33632.1|33541.5|25
1647997290000|2022-03-23 01:01:30|33631.2|33541.9|33634.8|33545.2|33634.8|33546.1|33630.5|33541.2|21
1647997300000|2022-03-23 01:01:40|33634.9|33545.3|33630|33536.7|33635.7|33547.2|33625.4|33535|31
1647997310000|2022-03-23 01:01:50|33630.7|33536.3|33637.4|33534.2|33637.4|33548.1|33625.7|33521.8|35
1647997320000|2022-03-23 01:02:00|33630.9|33549.7|33631.9|33548|33639.8|33552.8|33628.1|33531.5|31
1647997330000|2022-03-23 01:02:10|33632.4|33548.5|33629.1|33544.6|33633.8|33548.5|33629.1|33533.2|23
1647997340000|2022-03-23 01:02:20|33630.5|33544.3|33630.8|33541.6|33630.8|33544.3|33626.2|33541.4|19
1647997350000|2022-03-23 01:02:30|33625.2|33540.7|33624.6|33537.2|33636.4|33540.7|33624.6|33518.9|30
1647997360000|2022-03-23 01:02:40|33624.8|33537.4|33623.2|33538.8|33625.6|33538.8|33621.3|33537.2|21
1647997370000|2022-03-23 01:02:50|33624.8|33538.7|33626.2|33539.9|33627.5|33541.8|33619.3|33534.9|18
1647997380000|2022-03-23 01:03:00|33626.4|33539.8|33625.3|33528.6|33627.7|33540.4|33615.8|33524.8|26
1647997390000|2022-03-23 01:03:10|33624.9|33528.4|33622.3|33530.4|33626.1|33530.8|33620.9|33518.9|26
1647997400000|2022-03-23 01:03:20|33622.7|33530.8|33627|33539.6|33627.2|33541|33621.9|33530.2|25
1647997410000|2022-03-23 01:03:30|33624.4|33526.5|33622.4|33524.2|33624.4|33537.8|33620.7|33522.5|33
1647997420000|2022-03-23 01:03:40|33622.2|33524.1|33617.9|33515.1|33640.7|33545.2|33615.3|33506.8|27
1647997430000|2022-03-23 01:03:50|33617.1|33514.5|33615.8|33532.9|33622.3|33533.9|33615.8|33511.5|28
1647997440000|2022-03-23 01:04:00|33618.1|33533.6|33617.9|33519.5|33638.4|33551.1|33616.8|33509.6|28
1647997450000|2022-03-23 01:04:10|33617.3|33523.5|33620.2|33521.9|33623.7|33533.7|33616.1|33514|32
1647997460000|2022-03-23 01:04:20|33620.1|33517.5|33618.1|33521.3|33626.3|33539.8|33617.9|33513.2|25
1647997470000|2022-03-23 01:04:30|33619.8|33519.8|33621.5|33533.8|33622.7|33533.8|33612.1|33511.5|35
1647997480000|2022-03-23 01:04:40|33622.7|33518.1|33624.1|33531.6|33627.2|33533.7|33618.1|33517.9|29
1647997490000|2022-03-23 01:04:50|33624.6|33531|33623.4|33532.5|33626.4|33532.7|33622.7|33517.8|22
1647997500000|2022-03-23 01:05:00|33625.2|33530.3|33618.2|33529.4|33625.6|33535.6|33618.2|33525.1|28
1647997510000|2022-03-23 01:05:10|33619.6|33528.4|33620|33520.9|33625.8|33539.9|33617.9|33519.6|28
1647997520000|2022-03-23 01:05:20|33621.1|33524.9|33624|33528.5|33630.7|33540.9|33618.1|33514.1|25
1647997530000|2022-03-23 01:05:30|33623.4|33527.9|33628.3|33532.9|33628.3|33536.6|33618.7|33521.3|23
1647997540000|2022-03-23 01:05:40|33628.8|33533.7|33624.4|33535.2|33628.8|33538.3|33623|33521.1|23
1647997550000|2022-03-23 01:05:50|33623|33535.6|33628|33544.5|33630|33544.5|33623|33535.6|24
1647997560000|2022-03-23 01:06:00|33628.5|33543.9|33618.6|33536.6|33628.5|33543.9|33617.1|33536.5|11
1647997570000|2022-03-23 01:06:10|33617.3|33537.8|33630.2|33537.1|33639.7|33549.4|33614.7|33535.6|21
1647997580000|2022-03-23 01:06:20|33628.6|33538|33621.2|33535.9|33631.1|33538|33620.2|33535.3|18
1647997590000|2022-03-23 01:06:30|33621.6|33536.2|33626.6|33541.2|33631.2|33545|33620|33535.7|25
1647997600000|2022-03-23 01:06:40|33626.5|33541.1|33625.4|33540.2|33628.4|33541.8|33621.8|33538.3|18
1647997610000|2022-03-23 01:06:50|33626.8|33540.7|33635.3|33542.6|33637.8|33548.3|33625.4|33536.6|16
1647997620000|2022-03-23 01:07:00|33635.2|33532.5|33627.9|33542.3|33635.9|33548.1|33621.4|33532|20
1647997630000|2022-03-23 01:07:10|33629.2|33540.5|33626.4|33540.6|33630|33541.5|33625.9|33527.3|19
1647997640000|2022-03-23 01:07:20|33626.1|33540.2|33624.7|33540.4|33627.1|33543.6|33623.1|33539.8|15
1647997650000|2022-03-23 01:07:30|33624|33540.8|33625.1|33539.5|33625.7|33541.1|33621.3|33522.8|25
1647997660000|2022-03-23 01:07:40|33625|33539.4|33621.7|33538.4|33625|33539.7|33621.7|33538.1|19
1647997670000|2022-03-23 01:07:50|33620.6|33537.2|33634.5|33537.6|33634.7|33550.2|33620.6|33525.5|20
1647997680000|2022-03-23 01:08:00|33634|33538.1|33625.7|33540.8|33634.3|33540.9|33622.7|33525|25
1647997690000|2022-03-23 01:08:10|33627.3|33541|33625.5|33533|33637.9|33551.4|33621.3|33526|26
1647997700000|2022-03-23 01:08:20|33627.4|33533.8|33632.9|33536.7|33637.6|33542.3|33627.4|33524.1|28
1647997710000|2022-03-23 01:08:30|33631.8|33534.1|33634.2|33545.4|33635.1|33545.4|33629.6|33529.1|25
1647997720000|2022-03-23 01:08:40|33633.9|33545.9|33629|33531.2|33636.6|33545.9|33627.4|33529.3|21
1647997730000|2022-03-23 01:08:50|33627|33529|33623.9|33526.3|33627|33542.8|33621.5|33521|15
1647997740000|2022-03-23 01:09:00|33628.6|33542.9|33626.8|33535.2|33634.5|33547|33626.3|33522.7|30
1647997750000|2022-03-23 01:09:10|33631.1|33537.4|33630.8|33548.2|33634.9|33551.5|33629.3|33532|22
1647997760000|2022-03-23 01:09:20|33631.2|33545.2|33630.6|33545.3|33633|33545.3|33629|33544.6|19
1647997770000|2022-03-23 01:09:30|33630.2|33544.9|33637.4|33541.9|33638.8|33547.9|33629.1|33540.2|26
1647997780000|2022-03-23 01:09:40|33636.7|33542.8|33631.5|33546.2|33638.6|33547.6|33630.8|33540.3|30
1647997790000|2022-03-23 01:09:50|33630.8|33546.9|33636.4|33545.9|33636.7|33547.2|33630.8|33545.6|21
1647997800000|2022-03-23 01:10:00|33636.5|33546.2|33633.2|33547.5|33636.5|33548.7|33632.7|33546.2|22
1647997810000|2022-03-23 01:10:10|33634|33547.1|33631.4|33546.1|33636.3|33547.8|33631.4|33546.1|16
1647997820000|2022-03-23 01:10:20|33631.7|33546.4|33631.3|33545.5|33634.7|33547|33629.9|33536.9|23
1647997830000|2022-03-23 01:10:30|33633.7|33544.3|33629|33543.7|33633.8|33545.6|33626.6|33532.6|18
1647997840000|2022-03-23 01:10:40|33629.6|33543.6|33630|33544.6|33631.8|33544.6|33627.4|33543.6|24
1647997850000|2022-03-23 01:10:50|33629.9|33545|33631|33546.6|33636.1|33548.6|33628.8|33543.7|22
1647997860000|2022-03-23 01:11:00|33632.1|33546.7|33637.2|33550.2|33640.2|33552.1|33629|33529.3|22
1647997870000|2022-03-23 01:11:10|33631.2|33547.2|33631.6|33548.1|33633|33548.2|33630|33545.5|20
1647997880000|2022-03-23 01:11:20|33630.5|33547.4|33629.3|33544.3|33637.8|33554.7|33627.5|33527.5|22
1647997890000|2022-03-23 01:11:30|33630.7|33545.8|33635.4|33532.2|33637.9|33546.7|33629|33515.3|17
1647997900000|2022-03-23 01:11:40|33637.7|33536.3|33631.4|33546.1|33642.9|33547.5|33629.8|33526|24
1647997910000|2022-03-23 01:11:50|33627.9|33545.4|33635.4|33547.1|33635.6|33547.1|33627.9|33545.4|20
1647997920000|2022-03-23 01:12:00|33636.2|33554.4|33634.1|33531.9|33636.2|33554.4|33631|33531.1|18
1647997930000|2022-03-23 01:12:10|33634.9|33531.1|33635.6|33523.7|33636.3|33543.2|33634.9|33523.7|17
1647997940000|2022-03-23 01:12:20|33635.7|33523.8|33634.5|33547.1|33635.7|33549.1|33631.1|33523.8|16
1647997950000|2022-03-23 01:12:30|33633.7|33547.5|33638.6|33547.1|33638.6|33547.5|33633|33546.5|10
1647997960000|2022-03-23 01:12:40|33638.2|33549.1|33632.3|33546.5|33638.4|33549.1|33630.1|33530.3|20
1647997970000|2022-03-23 01:12:50|33633.9|33547.2|33638|33542|33638|33547.6|33633.1|33542|16
1647997980000|2022-03-23 01:13:00|33637.8|33544.9|33637.5|33546|33638.3|33546.6|33635.7|33544.9|17
1647997990000|2022-03-23 01:13:10|33638.1|33546.1|33632.1|33547|33638.2|33547.7|33630.6|33546|15
1647998000000|2022-03-23 01:13:20|33634.3|33548.6|33639.8|33548.3|33640|33549.2|33633.3|33547.6|13
1647998010000|2022-03-23 01:13:30|33638.4|33549.2|33640.3|33548.5|33641.8|33553.2|33632.8|33519.1|21
1647998020000|2022-03-23 01:13:40|33641.9|33548.2|33634.1|33549|33641.9|33549.5|33630.3|33547.7|19
1647998030000|2022-03-23 01:13:50|33633.7|33548.6|33634.9|33549.9|33635.7|33549.9|33632|33548|20
1647998040000|2022-03-23 01:14:00|33635|33550.1|33633.9|33548.8|33643.8|33559|33633|33548.1|18
1647998050000|2022-03-23 01:14:10|33635.3|33550|33634.7|33549.7|33636|33550|33631.2|33531.4|20
1647998060000|2022-03-23 01:14:20|33636.2|33549.5|33634.8|33549.8|33639.2|33551|33633.2|33534.3|22
1647998070000|2022-03-23 01:14:30|33635.3|33550.3|33648.5|33549.8|33652.1|33560.2|33633.6|33545.1|30
1647998080000|2022-03-23 01:14:40|33648.2|33549.4|33639.6|33557.9|33648.2|33557.9|33635|33532.2|22
1647998090000|2022-03-23 01:14:50|33641|33556.5|33637.5|33553.1|33641|33556.5|33637.1|33552.1|22
1647998100000|2022-03-23 01:15:00|33638.4|33552.5|33637|33555|33646.2|33559.1|33630.4|33551|28
1647998110000|2022-03-23 01:15:10|33636.5|33550.6|33637.5|33550.9|33647.2|33552.6|33633.6|33535.6|30
1647998120000|2022-03-23 01:15:20|33637.9|33551.6|33639.3|33550.1|33642.4|33551.6|33634.8|33533.2|24
1647998130000|2022-03-23 01:15:30|33640.9|33549.5|33639.7|33552.3|33641.1|33552.4|33637.6|33538.1|23
1647998140000|2022-03-23 01:15:40|33639.5|33551.8|33641.4|33555.3|33641.4|33555.3|33636.7|33536.4|24
1647998150000|2022-03-23 01:15:50|33639.8|33554.8|33641.3|33557.3|33648.3|33559.7|33638.9|33535.1|32
1647998160000|2022-03-23 01:16:00|33643.1|33559|33642|33545.1|33645.1|33563.4|33641.4|33538.6|20
1647998170000|2022-03-23 01:16:10|33640.4|33557.4|33643.8|33558.9|33646.1|33558.9|33640.4|33541.3|24
1647998180000|2022-03-23 01:16:20|33643.4|33558.6|33641|33545.5|33648.8|33562|33636.1|33540.9|24
1647998190000|2022-03-23 01:16:30|33637.2|33544.6|33636.6|33539.4|33640.9|33544.6|33636|33533.1|27
1647998200000|2022-03-23 01:16:40|33635.9|33539|33640.9|33535.8|33644.5|33560.5|33635.8|33535.6|26
1647998210000|2022-03-23 01:16:50|33637.3|33541.5|33641.1|33538.2|33641.1|33552|33635.6|33536.7|28
1647998220000|2022-03-23 01:17:00|33639.6|33540|33639.3|33553.4|33640.5|33553.4|33638.2|33536.8|24
1647998230000|2022-03-23 01:17:10|33638.4|33537.9|33645.6|33525.6|33645.6|33554.9|33638.4|33521.7|17
1647998240000|2022-03-23 01:17:20|33648.7|33536.5|33637.9|33541|33648.7|33553.8|33637.8|33523.5|25
1647998250000|2022-03-23 01:17:30|33639|33537.5|33634.9|33542.1|33639.7|33556.2|33633.4|33530.9|29
1647998260000|2022-03-23 01:17:40|33634.7|33544.1|33637.7|33555.9|33643|33557.3|33634.7|33532.3|28
1647998270000|2022-03-23 01:17:50|33637.8|33555.4|33638|33542.8|33643.8|33556.4|33634|33522.9|30
1647998280000|2022-03-23 01:18:00|33640.4|33541.6|33640.3|33554.6|33641.7|33558.4|33635.7|33540.1|19
1647998290000|2022-03-23 01:18:10|33639|33553.5|33641.1|33555.8|33644.5|33558.8|33638.1|33553.5|22
1647998300000|2022-03-23 01:18:20|33639.3|33555.7|33636.1|33532.8|33642.4|33556.6|33629.5|33521.1|26
1647998310000|2022-03-23 01:18:30|33639.5|33536|33635.9|33551|33639.5|33551|33632.1|33530.4|24
1647998320000|2022-03-23 01:18:40|33636.3|33551.4|33642.1|33546.5|33642.1|33551.6|33636.3|33546.4|10
1647998330000|2022-03-23 01:18:50|33642.7|33547.4|33647.2|33553.7|33649.5|33558.5|33641.8|33547.4|24
1647998340000|2022-03-23 01:19:00|33648.4|33554.8|33647.2|33554.3|33648.4|33555.2|33643.2|33539.2|17
1647998350000|2022-03-23 01:19:10|33648.2|33554|33641.2|33553.8|33648.2|33554.4|33641.2|33553|9
1647998360000|2022-03-23 01:19:20|33642.6|33553.5|33646.9|33564.6|33650.8|33564.6|33635.3|33553.5|15
1647998370000|2022-03-23 01:19:30|33645.3|33563.4|33644|33556.5|33649.9|33563.4|33624.3|33504.3|24
1647998380000|2022-03-23 01:19:40|33642.8|33556.2|33645.5|33561.8|33646.5|33561.8|33639.6|33542.3|30
1647998390000|2022-03-23 01:19:50|33646.5|33562.2|33647.1|33560|33653|33564.1|33645.6|33557.7|24
1647998400000|2022-03-23 01:20:00|33647.8|33559.8|33649.6|33558.9|33650.9|33563.2|33647.8|33550|12
1647998410000|2022-03-23 01:20:10|33657.3|33565.1|33646.6|33549.6|33657.3|33569|33646.6|33544.9|18
1647998420000|2022-03-23 01:20:20|33648.5|33549|33643|33543.5|33655.5|33561.8|33642.6|33533.8|17
1647998430000|2022-03-23 01:20:30|33643.6|33544|33647.7|33550.8|33653.5|33554.6|33643.3|33540.2|19
1647998440000|2022-03-23 01:20:40|33655.8|33562.7|33651.3|33543.5|33655.8|33562.7|33644.1|33543.5|18
1647998450000|2022-03-23 01:20:50|33650.9|33541.4|33647.9|33544.2|33650.9|33548.9|33643.3|33541.4|12
1647998460000|2022-03-23 01:21:00|33648.7|33545.1|33641.5|33556.6|33648.7|33561.4|33641.5|33545.1|16
1647998470000|2022-03-23 01:21:10|33644.4|33561.2|33644.3|33557.6|33655.7|33561.2|33641.7|33528.5|29
1647998480000|2022-03-23 01:21:20|33644.5|33557.9|33644.3|33557.5|33647.3|33558.6|33642.8|33557.5|13
1647998490000|2022-03-23 01:21:30|33642.7|33557.8|33649.3|33566|33649.3|33566|33641.3|33541.8|16
1647998500000|2022-03-23 01:21:40|33649.4|33563.1|33648|33563|33651.2|33564.9|33648|33562.1|18
1647998510000|2022-03-23 01:21:50|33644.8|33563.1|33645.3|33554.6|33646.7|33563.1|33643.8|33553.6|26
1647998520000|2022-03-23 01:22:00|33645.7|33557.8|33645.8|33561.8|33648.4|33565.8|33643.1|33551.3|31
1647998530000|2022-03-23 01:22:10|33646|33546.2|33645.6|33561.8|33654.5|33567.6|33643.8|33545.9|21
1647998540000|2022-03-23 01:22:20|33645.7|33561.9|33646|33559.3|33649.7|33566.4|33644.3|33559.3|20
1647998550000|2022-03-23 01:22:30|33645.1|33560.2|33644.7|33558.6|33645.1|33562.6|33641.6|33557.8|23
1647998560000|2022-03-23 01:22:40|33643.7|33559.2|33641.3|33557.3|33645|33563.1|33641.2|33557.2|16
1647998570000|2022-03-23 01:22:50|33641.2|33557.2|33644.1|33554.3|33644.1|33557.4|33640.5|33554.3|10
1647998580000|2022-03-23 01:23:00|33644.4|33554.6|33655.5|33562.4|33664.8|33575.4|33636.6|33536.1|20
1647998590000|2022-03-23 01:23:10|33657.8|33566.5|33640.7|33557|33657.8|33566.5|33640.7|33556.9|18
1647998600000|2022-03-23 01:23:20|33643.6|33556.8|33648.7|33562.5|33655.3|33565.5|33642.3|33539.5|22
1647998610000|2022-03-23 01:23:30|33650.3|33561|33645.3|33559.7|33651|33561.9|33644.8|33546.1|19
1647998620000|2022-03-23 01:23:40|33645.8|33560.1|33645.3|33559.6|33647.9|33561.3|33645.2|33559.6|16
1647998630000|2022-03-23 01:23:50|33642.8|33557.7|33641.4|33558.3|33660.1|33568.9|33638.7|33557.3|12
1647998640000|2022-03-23 01:24:00|33638.5|33557|33643.6|33558.6|33644.4|33559.2|33638.5|33556.9|19
1647998650000|2022-03-23 01:24:10|33644.1|33559.1|33643.6|33556.9|33657.6|33566.2|33641.8|33541.6|26
1647998660000|2022-03-23 01:24:20|33641.8|33556.8|33648.8|33560.7|33651.3|33567.3|33641.8|33556.8|20
1647998670000|2022-03-23 01:24:30|33649.3|33561|33643.7|33559.5|33649.3|33563.9|33642.1|33546.6|21
1647998680000|2022-03-23 01:24:40|33643.8|33559.7|33647.3|33562|33648|33564.4|33642|33546.1|19
1647998690000|2022-03-23 01:24:50|33647.5|33562.3|33641|33557.3|33656.6|33571.7|33640.6|33546.4|17
1647998700000|2022-03-23 01:25:00|33655.6|33569.4|33643.6|33557.1|33657.4|33569.4|33639.6|33534|25
1647998710000|2022-03-23 01:25:10|33643.9|33557.6|33642.4|33555.8|33646.1|33557.6|33641.1|33541.5|13
1647998720000|2022-03-23 01:25:20|33638.1|33555|33641.2|33554.9|33642|33555|33638.1|33554.1|10
1647998730000|2022-03-23 01:25:30|33651|33563.4|33645.4|33559.6|33653.7|33564.3|33643.7|33543|14
1647998740000|2022-03-23 01:25:40|33641.8|33556.8|33657.3|33566.9|33657.3|33566.9|33641.8|33555.4|14
1647998750000|2022-03-23 01:25:50|33658.6|33567.8|33653.2|33561.2|33658.6|33567.8|33652.8|33560.8|17
1647998760000|2022-03-23 01:26:00|33653.1|33561.1|33644|33550.8|33653.3|33561.1|33639.8|33537.6|25
1647998770000|2022-03-23 01:26:10|33644.9|33550.4|33649.5|33561.9|33649.5|33561.9|33639|33549.8|17
1647998780000|2022-03-23 01:26:20|33646.7|33559.7|33641.6|33542.7|33649.3|33562.5|33641.6|33542.7|14
1647998790000|2022-03-23 01:26:30|33643.9|33541.7|33650.8|33569.7|33659.7|33569.7|33641.1|33541.5|18
1647998800000|2022-03-23 01:26:40|33650.9|33568.8|33641.4|33536.5|33656|33572|33636.6|33536.5|26
1647998810000|2022-03-23 01:26:50|33663.2|33560.9|33641.6|33553.9|33663.2|33563.2|33634.5|33539.3|23
1647998820000|2022-03-23 01:27:00|33641.4|33548|33644|33534.3|33646.5|33550.8|33641.4|33534.3|21
1647998830000|2022-03-23 01:27:10|33644.2|33549.9|33641.9|33552.2|33645.2|33552.2|33641.9|33549.9|12
1647998840000|2022-03-23 01:27:20|33642.7|33551.8|33642.8|33558.9|33650.1|33562.3|33642.1|33546.5|20
1647998850000|2022-03-23 01:27:30|33642.1|33555|33640.8|33555.7|33642.3|33555.9|33637.1|33540.1|20
1647998860000|2022-03-23 01:27:40|33659.8|33569.8|33641.2|33554.4|33659.8|33569.8|33638.7|33551.1|23
1647998870000|2022-03-23 01:27:50|33641.4|33554.6|33642.1|33554.5|33644.4|33555.2|33640.1|33539.5|20
1647998880000|2022-03-23 01:28:00|33650|33561.7|33642.1|33556.9|33650.1|33562.6|33642.1|33556.9|15
1647998890000|2022-03-23 01:28:10|33644.1|33557.5|33643.4|33541|33646.9|33559.2|33641.7|33540.2|23
1647998900000|2022-03-23 01:28:20|33643.1|33551.6|33643.1|33551.2|33646.6|33553.6|33642.9|33550.5|13
1647998910000|2022-03-23 01:28:30|33653.4|33565.3|33647.9|33558.5|33653.4|33565.9|33645.6|33558.1|14
1647998920000|2022-03-23 01:28:40|33648|33558.6|33638|33552.9|33648.1|33559.5|33638|33552.8|15
1647998930000|2022-03-23 01:28:50|33639.9|33553.1|33640.6|33552.7|33642.7|33553.3|33638.2|33552.2|24
1647998940000|2022-03-23 01:29:00|33640.7|33552.8|33642.8|33557|33652.9|33564.3|33640.1|33552.8|16
1647998950000|2022-03-23 01:29:10|33644.2|33558.2|33642.7|33556.9|33648.5|33559.3|33642.1|33540.9|14
1647998960000|2022-03-23 01:29:20|33638.3|33554.5|33642.5|33555.7|33642.6|33555.9|33638.1|33539.9|20
1647998970000|2022-03-23 01:29:30|33642.6|33555.8|33654.8|33561.4|33659.7|33568.3|33642.6|33555.8|20
1647998980000|2022-03-23 01:29:40|33648.7|33557|33641.7|33555.2|33651.1|33557.4|33639.9|33554.6|16
1647998990000|2022-03-23 01:29:50|33650.8|33564.9|33649.3|33559.9|33651.1|33564.9|33648.2|33559.8|17
1647999000000|2022-03-23 01:30:00|33648.6|33560.6|33641.7|33555.9|33649.1|33560.6|33641.1|33544.3|16
1647999010000|2022-03-23 01:30:10|33646.8|33560.2|33639.7|33551.8|33649.1|33561.3|33634.2|33550.8|26
1647999020000|2022-03-23 01:30:20|33639.8|33552.2|33641.4|33546.1|33643.7|33552.2|33638.5|33538.3|22
1647999030000|2022-03-23 01:30:30|33642|33534.7|33636.9|33539|33643.7|33539|33636.9|33530.9|11
1647999040000|2022-03-23 01:30:40|33645|33535.2|33643.8|33555.9|33647.3|33555.9|33640.7|33535.2|26
1647999050000|2022-03-23 01:30:50|33644|33556|33640.7|33545.3|33644.8|33556.7|33637.4|33541.1|16
1647999060000|2022-03-23 01:31:00|33648.9|33555.6|33645.3|33552.3|33648.9|33555.6|33643.1|33552.1|14
1647999070000|2022-03-23 01:31:10|33644.9|33557.1|33643.2|33555.9|33644.9|33557.4|33633.3|33541.5|19
1647999080000|2022-03-23 01:31:20|33643.5|33556.1|33635.6|33550.6|33645|33556.1|33635.6|33530.7|17
1647999090000|2022-03-23 01:31:30|33637.4|33551.2|33636.8|33549.5|33638.2|33551.2|33634.5|33549|13
1647999100000|2022-03-23 01:31:40|33636.3|33549.8|33643.9|33554.3|33645.4|33559|33634.4|33549.3|19
1647999110000|2022-03-23 01:31:50|33643.3|33554.2|33642.8|33551|33646.3|33555.1|33640.2|33539.1|21
1647999120000|2022-03-23 01:32:00|33641.5|33552.2|33643.7|33548.3|33645.2|33552.2|33641.5|33546.9|11
1647999130000|2022-03-23 01:32:10|33644.2|33547.6|33646.6|33558.2|33647.9|33560.2|33640.9|33547.6|12
1647999140000|2022-03-23 01:32:20|33646.4|33558.1|33640.5|33552.4|33648.5|33558.8|33636.8|33552.4|17
1647999150000|2022-03-23 01:32:30|33643.8|33551.4|33639.9|33552|33643.8|33553.1|33637.1|33551.4|12
1647999160000|2022-03-23 01:32:40|33640.1|33552.8|33636.6|33540.6|33651.7|33559.3|33635|33533.9|23
1647999170000|2022-03-23 01:32:50|33641|33541.9|33638.4|33551.6|33643.4|33553.3|33636.6|33530.2|29
1647999180000|2022-03-23 01:33:00|33637.2|33551.1|33637.7|33536|33639.2|33552.3|33637.2|33535.7|27
1647999190000|2022-03-23 01:33:10|33638.8|33537|33637.5|33551.4|33647.9|33560|33636.3|33530.6|29
1647999200000|2022-03-23 01:33:20|33637.9|33551.5|33638.1|33537|33641.3|33552.7|33636|33530.8|25
1647999210000|2022-03-23 01:33:30|33638.2|33540.1|33644|33556.9|33656.3|33565.1|33638.2|33534.2|33
1647999220000|2022-03-23 01:33:40|33644.2|33557.1|33642.2|33555.4|33644.3|33557.4|33640.6|33542.3|30
1647999230000|2022-03-23 01:33:50|33643.6|33555.8|33642.8|33542.9|33643.6|33555.8|33641.3|33542.9|30
1647999240000|2022-03-23 01:34:00|33642.9|33555.8|33635|33554|33644.2|33559.5|33635|33554|28
1647999250000|2022-03-23 01:34:10|33639.1|33555|33639.5|33554.8|33644.7|33563.8|33635.6|33553.8|27
1647999260000|2022-03-23 01:34:20|33641|33555.4|33639.6|33555.5|33643.8|33555.8|33638.9|33554.4|24
1647999270000|2022-03-23 01:34:30|33641.1|33555.9|33645|33562|33645.3|33566|33639|33554.7|18
1647999280000|2022-03-23 01:34:40|33644.9|33562.6|33641.7|33556.5|33649|33562.6|33640.3|33556.3|24
1647999290000|2022-03-23 01:34:50|33642.9|33556.4|33641.6|33557.2|33643|33557.2|33639.4|33556|13
1647999300000|2022-03-23 01:35:00|33647.3|33550.7|33646.3|33552.9|33648.3|33553.1|33646|33550.7|16
1647999310000|2022-03-23 01:35:10|33646.6|33552.2|33640.1|33556.4|33648.9|33558.9|33640.1|33552.2|13
1647999320000|2022-03-23 01:35:20|33642|33556.9|33645.2|33556|33645.2|33557.5|33641.9|33556|14
1647999330000|2022-03-23 01:35:30|33644.3|33555.2|33640.8|33555.8|33645.7|33558|33639.4|33555.2|20
1647999340000|2022-03-23 01:35:40|33641.4|33556.4|33644.3|33557.5|33645.5|33557.5|33641.4|33556.4|23
1647999350000|2022-03-23 01:35:50|33644.2|33557.2|33639|33554|33645.1|33557.7|33637.2|33539.7|24
1647999360000|2022-03-23 01:36:00|33639.5|33554.5|33663|33545.3|33663.7|33555.6|33639.2|33534|19
1647999370000|2022-03-23 01:36:10|33652.6|33551.4|33639.7|33553.5|33654|33554|33636.9|33550.4|23
1647999380000|2022-03-23 01:36:20|33638.5|33553.8|33646.3|33554.5|33650.4|33556.3|33637.7|33535.7|30
1647999390000|2022-03-23 01:36:30|33646|33554.7|33643.2|33553.1|33647|33554.7|33642.7|33552.2|32
1647999400000|2022-03-23 01:36:40|33642.7|33542.2|33648.4|33557.6|33648.8|33557.9|33642.7|33542|27
1647999410000|2022-03-23 01:36:50|33648.7|33557.9|33638.6|33552.4|33648.7|33557.9|33638.6|33552.3|24
1647999420000|2022-03-23 01:37:00|33638.7|33552.5|33647.5|33559.4|33647.9|33560.4|33637.4|33551.7|26
1647999430000|2022-03-23 01:37:10|33651.7|33563.7|33640.7|33552.5|33651.7|33563.7|33633.4|33551.1|25
1647999440000|2022-03-23 01:37:20|33639.3|33552.1|33647.5|33560.4|33647.9|33560.4|33638.2|33538|25
1647999450000|2022-03-23 01:37:30|33647.2|33559.7|33637.1|33551.1|33648|33559.7|33637.1|33539.2|26
1647999460000|2022-03-23 01:37:40|33639.1|33551.9|33641|33550.9|33641.4|33551.9|33638.7|33550.8|7
1647999470000|2022-03-23 01:37:50|33641.4|33551.1|33658.2|33566.7|33658.2|33566.7|33639.6|33551|10
1647999480000|2022-03-23 01:38:00|33656.3|33564.3|33650.7|33558.2|33656.3|33564.3|33650.7|33558.2|8
1647999490000|2022-03-23 01:38:10|33643.4|33538.6|33657.3|33559.7|33661.9|33560.8|33639.9|33519.9|6
1647999500000|2022-03-23 01:38:20|33655|33555.7|33645.8|33564.4|33655.6|33570.1|33637.8|33538.2|16
1647999510000|2022-03-23 01:38:30|33645|33560.7|33645.2|33560.1|33648.6|33573.5|33633.9|33533.6|13
1647999520000|2022-03-23 01:38:40|33645.9|33560.9|33646.7|33557.4|33648.2|33561.8|33645.9|33557.4|14
1647999530000|2022-03-23 01:38:50|33646.3|33558.5|33646.1|33557.7|33647.6|33559.5|33646.1|33557.7|11
1647999540000|2022-03-23 01:39:00|33645.6|33558.1|33654.3|33567|33656.5|33568.9|33638.2|33546.8|17
1647999550000|2022-03-23 01:39:10|33641|33555.9|33636.8|33551.9|33641|33555.9|33634.3|33527.9|19
1647999560000|2022-03-23 01:39:20|33638.3|33551.6|33640.9|33556.6|33642.4|33559.3|33634.4|33551|22
1647999570000|2022-03-23 01:39:30|33642.2|33557.2|33642.5|33559.9|33643.6|33563|33639|33555.5|19
1647999580000|2022-03-23 01:39:40|33643|33564.6|33642.1|33559.3|33643.3|33564.6|33638.7|33556.3|25
1647999590000|2022-03-23 01:39:50|33645.7|33554|33642.3|33545.7|33646.1|33554|33642.3|33542|16
1647999600000|2022-03-23 01:40:00|33640.3|33546.3|33641.2|33557.7|33644.8|33563.7|33639.4|33540.3|25
1647999610000|2022-03-23 01:40:10|33641.4|33557.4|33650.6|33556.8|33652.6|33563.6|33640|33553.1|21
1647999620000|2022-03-23 01:40:20|33650.3|33556.9|33642.2|33557.2|33652.1|33563|33638.5|33552.2|16
1647999630000|2022-03-23 01:40:30|33641.7|33556.7|33640.2|33554.8|33648.8|33565.2|33639.5|33554.6|17
1647999640000|2022-03-23 01:40:40|33640.5|33555.1|33641.8|33556.4|33643|33556.4|33640.5|33538.6|13
1647999650000|2022-03-23 01:40:50|33643|33556.7|33646.8|33557.8|33654.4|33558.3|33638.6|33553.8|11
1647999660000|2022-03-23 01:41:00|33649.4|33556.4|33640.4|33555.5|33652.1|33557.1|33638.9|33554.9|19
1647999670000|2022-03-23 01:41:10|33642|33555.3|33644.7|33555.9|33647.7|33558|33640.8|33555.3|25
1647999680000|2022-03-23 01:41:20|33641.1|33555.8|33648.1|33557.9|33649.5|33558.4|33640.3|33543.1|29
1647999690000|2022-03-23 01:41:30|33649.2|33557.7|33649.8|33557.6|33649.8|33558.4|33645.6|33557.2|22
1647999700000|2022-03-23 01:41:40|33649.7|33557.4|33644|33560.4|33649.9|33560.4|33644|33557.4|21
1647999710000|2022-03-23 01:41:50|33645.4|33560.1|33645.9|33559.2|33646.9|33560.3|33640.9|33558.8|23
1647999720000|2022-03-23 01:42:00|33645.4|33559.3|33646.3|33561.2|33651.2|33561.6|33642|33540.5|25
1647999730000|2022-03-23 01:42:10|33646.2|33536.7|33647.3|33545.9|33647.5|33561.6|33644.1|33536.7|26
1647999740000|2022-03-23 01:42:20|33646|33546.3|33644.5|33551.8|33647.3|33553.5|33644.5|33544.9|25
1647999750000|2022-03-23 01:42:30|33644.6|33551|33646.4|33559.2|33647.8|33559.7|33644|33546|26
1647999760000|2022-03-23 01:42:40|33646.5|33559.6|33645.9|33558.6|33646.5|33559.8|33644.1|33543.3|30
1647999770000|2022-03-23 01:42:50|33646|33559.1|33643.6|33558.3|33647.1|33559.7|33642.6|33542.7|28
1647999780000|2022-03-23 01:43:00|33642.4|33558.8|33645.9|33559.4|33647.4|33560|33642.4|33535.6|31
1647999790000|2022-03-23 01:43:10|33647.8|33546.4|33645.3|33555.1|33648.2|33559.8|33645|33543.5|29
1647999800000|2022-03-23 01:43:20|33644.8|33553.9|33645.2|33544.1|33647.1|33554.4|33644.5|33543.6|26
1647999810000|2022-03-23 01:43:30|33647.2|33544.6|33643.5|33552.9|33647.3|33555|33643.5|33544.6|25
1647999820000|2022-03-23 01:43:40|33646|33551.9|33644.9|33547.6|33647.4|33553.1|33644.1|33542.1|28
1647999830000|2022-03-23 01:43:50|33645.5|33548.1|33646.9|33545|33648.2|33561.3|33642.4|33534.6|29
1647999840000|2022-03-23 01:44:00|33651.2|33548.9|33653.3|33551.6|33656.2|33557.4|33651.2|33543.7|10
1647999850000|2022-03-23 01:44:10|33648.7|33552.5|33648.6|33543.9|33649.6|33557.4|33647.8|33543.7|26
1647999860000|2022-03-23 01:44:20|33648.7|33545.1|33651.7|33551.2|33653.8|33558.3|33646.8|33544|25
1647999870000|2022-03-23 01:44:30|33651|33551.6|33640.9|33538.8|33656.2|33564.3|33640.9|33535.2|31
1647999880000|2022-03-23 01:44:40|33641.9|33558.6|33643.3|33559.9|33651.3|33567.6|33640.6|33532.6|36
1647999890000|2022-03-23 01:44:50|33643.5|33545.1|33645.2|33564.1|33645.7|33565.4|33642.2|33541.4|25
1647999900000|2022-03-23 01:45:00|33649.8|33555.7|33647.5|33560|33651.2|33561.2|33644.1|33554.2|25
1647999910000|2022-03-23 01:45:10|33647.6|33559|33644.9|33557.9|33648.6|33560.7|33644.9|33546.4|14
1647999920000|2022-03-23 01:45:20|33646|33558|33644.1|33559.2|33651.3|33561.7|33641|33553.3|22
1647999930000|2022-03-23 01:45:30|33644.4|33559.5|33644.6|33559.6|33645.8|33559.6|33641.2|33558.5|27
1647999940000|2022-03-23 01:45:40|33644.1|33559.1|33646.2|33559.3|33646.2|33560.7|33643.5|33558.7|24
1647999950000|2022-03-23 01:45:50|33647|33559.4|33643.1|33558.6|33648.8|33559.8|33643.1|33541.5|19
1647999960000|2022-03-23 01:46:00|33644.3|33558.7|33648.2|33562.6|33649.1|33562.8|33644.3|33558.3|9
1647999970000|2022-03-23 01:46:10|33647.4|33562.3|33645.4|33553.7|33648.9|33562.3|33645.2|33549|24
1647999980000|2022-03-23 01:46:20|33645|33554.2|33647|33565|33649|33566.1|33644|33544|27
1647999990000|2022-03-23 01:46:30|33649.2|33565.5|33647.2|33562.9|33649.2|33565.8|33645.6|33562.6|26
1648000000000|2022-03-23 01:46:40|33648|33568|33649|33571.5|33658.1|33577.8|33645.5|33539.4|19
1648000010000|2022-03-23 01:46:50|33649.1|33574.4|33645.5|33553.6|33659.6|33574.4|33643.4|33540.3|19
1648000020000|2022-03-23 01:47:00|33644.8|33554.5|33650.8|33555.7|33650.8|33555.7|33644.3|33539|22
1648000030000|2022-03-23 01:47:10|33650.2|33555.4|33645.2|33557.3|33651.3|33558|33644.7|33555.3|19
1648000040000|2022-03-23 01:47:20|33644.7|33557.4|33646.4|33559.5|33651.5|33564.6|33643.6|33546.7|20
1648000050000|2022-03-23 01:47:30|33646|33560.2|33650.8|33557.2|33651.7|33560.7|33645.5|33555.3|23
1648000060000|2022-03-23 01:47:40|33646.9|33553.8|33648.4|33556.9|33651.9|33556.9|33646.9|33553.8|9
1648000070000|2022-03-23 01:47:50|33650.1|33556.3|33652.6|33545.3|33656.8|33568.8|33650|33545.3|20
1648000080000|2022-03-23 01:48:00|33659.8|33541.8|33657.8|33561.5|33659.8|33561.9|33657.6|33541.8|22
1648000090000|2022-03-23 01:48:10|33657.7|33561.8|33650.9|33564.1|33660.6|33567.4|33649.9|33561.8|16
1648000100000|2022-03-23 01:48:20|33651|33564.2|33651.8|33566.3|33656.7|33568.8|33650.9|33564.1|8
1648000110000|2022-03-23 01:48:30|33650.4|33564.8|33657.3|33571.6|33657.3|33571.6|33643.1|33541.9|21
1648000120000|2022-03-23 01:48:40|33655.6|33538.6|33645.6|33553.1|33655.9|33553.1|33642.1|33535.8|25
1648000130000|2022-03-23 01:48:50|33645.2|33543.6|33645.5|33544.7|33645.5|33549.4|33642.9|33541.4|25
1648000140000|2022-03-23 01:49:00|33647.1|33550|33651.3|33567.9|33651.3|33567.9|33644|33543.1|30
1648000150000|2022-03-23 01:49:10|33650.8|33567.6|33647.6|33547|33650.8|33567.6|33645.5|33545.8|30
1648000160000|2022-03-23 01:49:20|33647.4|33546.9|33650.3|33561.4|33650.3|33561.4|33642.8|33546.1|25
1648000170000|2022-03-23 01:49:30|33647.8|33559.1|33642.7|33556.6|33647.9|33563.6|33642.7|33539.5|30
1648000180000|2022-03-23 01:49:40|33642|33557.2|33654.2|33570.6|33654.2|33570.6|33640.5|33556.7|26
1648000190000|2022-03-23 01:49:50|33652.5|33564.7|33644.7|33557.2|33658.1|33564.7|33642.9|33557.1|22
1648000200000|2022-03-23 01:50:00|33649.5|33552.7|33650.6|33563.3|33650.6|33563.3|33645.8|33552.4|28
1648000210000|2022-03-23 01:50:10|33649.7|33563|33648.7|33563.2|33649.7|33563.2|33646.8|33549.8|24
1648000220000|2022-03-23 01:50:20|33648.5|33562.9|33647.2|33562|33649.2|33563.6|33645.9|33561.4|24
1648000230000|2022-03-23 01:50:30|33646.8|33559|33647.1|33564.9|33652.1|33568.2|33643.9|33551.8|23
1648000240000|2022-03-23 01:50:40|33646.6|33565.4|33656.5|33565.8|33657.4|33571.1|33645.8|33553.4|25
1648000250000|2022-03-23 01:50:50|33655.6|33566.8|33654|33569.2|33658.1|33572.6|33653.3|33566.3|20
1648000260000|2022-03-23 01:51:00|33653.5|33569.7|33654.1|33568.2|33656.5|33572|33653.3|33567.8|17
1648000270000|2022-03-23 01:51:10|33654.2|33568.3|33654.8|33572.2|33654.9|33573.9|33648.6|33565.2|20
1648000280000|2022-03-23 01:51:20|33656.1|33569.9|33661.3|33572.9|33662|33573.8|33655.6|33567.2|16
1648000290000|2022-03-23 01:51:30|33661.8|33571.1|33644.1|33563.8|33661.8|33571.1|33643|33559.2|24
1648000300000|2022-03-23 01:51:40|33644|33559.9|33643.5|33558.8|33647.5|33566.4|33643.3|33558.7|26
1648000310000|2022-03-23 01:51:50|33645.4|33559.7|33647.2|33564.7|33648.6|33566.5|33642.3|33542.7|24
1648000320000|2022-03-23 01:52:00|33646.9|33564.5|33649.2|33549.2|33652.1|33566.4|33646.9|33545.3|25
1648000330000|2022-03-23 01:52:10|33648.9|33548.7|33646.9|33556.1|33650.4|33558.7|33645.3|33548.7|21
1648000340000|2022-03-23 01:52:20|33651.4|33566.6|33649.2|33550.4|33651.7|33566.9|33645.4|33550.4|28
1648000350000|2022-03-23 01:52:30|33649.1|33550.3|33647.7|33558.3|33650.1|33563.8|33644|33549.5|15
1648000360000|2022-03-23 01:52:40|33646.9|33558.2|33651|33561.8|33658|33569.6|33644.6|33557.4|19
1648000370000|2022-03-23 01:52:50|33650|33562.8|33647.7|33556.6|33650|33562.8|33642.6|33556.6|15
1648000380000|2022-03-23 01:53:00|33653.3|33548.8|33647.3|33554.9|33656|33561.4|33644.3|33546.3|19
1648000390000|2022-03-23 01:53:10|33653.9|33556.2|33651.6|33560.1|33660|33571.9|33648.4|33553.9|26
1648000400000|2022-03-23 01:53:20|33651.4|33561.3|33648.1|33554.3|33652.9|33563|33648.1|33554.3|20
1648000410000|2022-03-23 01:53:30|33648.8|33530.1|33644.3|33554.1|33648.8|33554.2|33638.9|33530.1|18
1648000420000|2022-03-23 01:53:40|33645.6|33553.8|33646.2|33558.2|33657.3|33567.5|33642.5|33553.8|20
1648000430000|2022-03-23 01:53:50|33646|33540|33643.9|33550.5|33646.8|33550.7|33642.5|33537.8|19
1648000440000|2022-03-23 01:54:00|33645.3|33550.7|33642.6|33548.4|33645.5|33551|33641.6|33545.6|13
1648000450000|2022-03-23 01:54:10|33643.4|33547.1|33649.3|33560.5|33650.7|33563|33643.4|33547.1|23
1648000460000|2022-03-23 01:54:20|33653|33564.5|33646.1|33556.6|33653|33564.5|33642.4|33541.2|24
1648000470000|2022-03-23 01:54:30|33646.4|33557.4|33642.9|33555.4|33646.4|33557.4|33642.2|33555.3|16
1648000480000|2022-03-23 01:54:40|33646.4|33559.4|33641.5|33554.5|33646.7|33559.5|33641.5|33554.5|17
1648000490000|2022-03-23 01:54:50|33641.4|33554.4|33653.3|33564.8|33653.3|33564.8|33641.1|33553.4|24
1648000500000|2022-03-23 01:55:00|33654.4|33555.2|33640.8|33553.5|33654.5|33555.6|33635.4|33551.2|21
1648000510000|2022-03-23 01:55:10|33638.5|33552.4|33642|33553.4|33643.3|33553.9|33637.9|33552.1|14
1648000520000|2022-03-23 01:55:20|33639.8|33552.5|33640.8|33552.4|33643.1|33553.2|33638.4|33537|17
1648000530000|2022-03-23 01:55:30|33647|33559.7|33645.1|33556.8|33649.5|33563.3|33639.8|33536.1|24
1648000540000|2022-03-23 01:55:40|33644.7|33556.9|33644.9|33546.1|33645.1|33557.5|33642|33541.9|23
1648000550000|2022-03-23 01:55:50|33644.1|33545.6|33644.5|33554.1|33646.2|33557.5|33643.4|33544.8|13
1648000560000|2022-03-23 01:56:00|33653.3|33564.8|33638|33537.2|33653.4|33564.8|33638|33535|20
1648000570000|2022-03-23 01:56:10|33655.4|33554.7|33647|33556.1|33655.4|33558|33641.5|33529.8|19
1648000580000|2022-03-23 01:56:20|33646.4|33556|33643.2|33560.7|33648.3|33564.9|33641|33536.4|24
1648000590000|2022-03-23 01:56:30|33641.8|33559.2|33645.6|33560.3|33645.6|33560.3|33640.1|33554.9|25
1648000600000|2022-03-23 01:56:40|33647.8|33561.9|33638.2|33552.1|33650|33562.5|33638.2|33552.1|20
1648000610000|2022-03-23 01:56:50|33638.5|33551.5|33641.6|33554.3|33652.3|33564.3|33635.9|33551.5|26
1648000620000|2022-03-23 01:57:00|33643.1|33553.3|33649.4|33565|33653|33572.5|33637.6|33552.5|27
1648000630000|2022-03-23 01:57:10|33642.3|33570.4|33647.3|33566.4|33647.3|33570.4|33635.6|33551.8|23
1648000640000|2022-03-23 01:57:20|33643.3|33560.6|33649.7|33563.6|33652.7|33567.7|33642.1|33555.8|18
1648000650000|2022-03-23 01:57:30|33650.7|33564.7|33643.7|33558.9|33651.3|33564.7|33642.2|33555.7|18
1648000660000|2022-03-23 01:57:40|33643.9|33559|33650.7|33559.4|33655.5|33568.2|33642.7|33557.9|16
1648000670000|2022-03-23 01:57:50|33638.6|33552.6|33640.3|33551.9|33644|33553.6|33637.8|33529.2|21
1648000680000|2022-03-23 01:58:00|33647.2|33544.1|33651|33556.6|33654|33561.1|33645.8|33544.1|19
1648000690000|2022-03-23 01:58:10|33650.4|33555.3|33644.5|33555.4|33651.2|33555.5|33640|33553.9|15
1648000700000|2022-03-23 01:58:20|33642|33554.5|33642.1|33542|33642.8|33555.3|33640.7|33541.6|25
1648000710000|2022-03-23 01:58:30|33638.8|33531.7|33634.4|33550.2|33646.2|33559.9|33634.4|33531.7|23
1648000720000|2022-03-23 01:58:40|33633.6|33549.5|33638.2|33551.3|33647|33562.6|33633.6|33549.3|35
1648000730000|2022-03-23 01:58:50|33637.9|33551|33637|33545.8|33642.1|33551|33635.5|33543.3|19
1648000740000|2022-03-23 01:59:00|33637.6|33546.2|33644.9|33555.6|33646.2|33557.9|33635.8|33545.1|20
1648000750000|2022-03-23 01:59:10|33645|33556.6|33644.9|33554.8|33646.8|33556.6|33644.5|33554.8|10
1648000760000|2022-03-23 01:59:20|33644.3|33555.3|33650.5|33562|33652.6|33562.7|33643.5|33551.1|13
1648000770000|2022-03-23 01:59:30|33649.5|33560.6|33637.9|33532.5|33649.8|33560.9|33636|33529.1|12
1648000780000|2022-03-23 01:59:40|33637.4|33533|33637.5|33533|33640.1|33555.9|33633.6|33522.3|29
1648000790000|2022-03-23 01:59:50|33640.3|33528.3|33641.8|33532.6|33641.8|33544.6|33635.5|33524.3|25
1648000800000|2022-03-23 02:00:00|33641.6|33534.3|33669.2|33549.2|33672.5|33553.9|33634.5|33529|29
1648000810000|2022-03-23 02:00:10|33671.9|33551.9|33673|33553|33678.6|33558.6|33669.5|33549.5|25
1648000820000|2022-03-23 02:00:20|33674.9|33554.9|33668.6|33548.6|33678.3|33558.3|33668.6|33548.6|15
1648000830000|2022-03-23 02:00:30|33668.3|33548.3|33663.5|33543.5|33672.9|33552.9|33663.5|33543.5|18
1648000840000|2022-03-23 02:00:40|33669.7|33549.7|33677.5|33557.5|33679.4|33559.4|33669.7|33549.7|21
1648000850000|2022-03-23 02:00:50|33676.7|33556.7|33675.8|33555.8|33682.6|33562.6|33674.8|33554.8|22
1648000860000|2022-03-23 02:01:00|33671.5|33551.5|33677.4|33557.4|33684.5|33564.5|33670.1|33550.1|28
1648000870000|2022-03-23 02:01:10|33674.5|33554.5|33680.8|33560.8|33682.1|33562.1|33674.5|33554.5|11
1648000880000|2022-03-23 02:01:20|33677.9|33557.9|33676.8|33556.8|33680.4|33560.4|33673.8|33553.8|15
1648000890000|2022-03-23 02:01:30|33676.5|33556.5|33667.9|33547.9|33676.8|33556.8|33662.6|33542.6|19
1648000900000|2022-03-23 02:01:40|33666.7|33546.7|33672.6|33552.6|33674.2|33554.2|33666.7|33546.7|25
1648000910000|2022-03-23 02:01:50|33672.2|33552.2|33663.7|33543.7|33676.2|33556.2|33663.6|33543.6|30
1648000920000|2022-03-23 02:02:00|33664|33544|33666.9|33546.9|33668.7|33548.7|33664|33544|19
1648000930000|2022-03-23 02:02:10|33665.9|33545.9|33671.4|33551.4|33680.3|33560.3|33665.9|33545.9|21
1648000940000|2022-03-23 02:02:20|33670.5|33550.5|33663.1|33543.1|33673.5|33553.5|33663.1|33543.1|14
1648000950000|2022-03-23 02:02:30|33662.5|33542.5|33662.1|33542.1|33677.1|33557.1|33644.8|33534.6|29
1648000960000|2022-03-23 02:02:40|33655.9|33535.9|33660.1|33540.1|33665.5|33545.5|33655.6|33535.6|27
1648000970000|2022-03-23 02:02:50|33661.2|33541.2|33660.3|33543.6|33669.1|33549.1|33657.9|33539.9|26
1648000980000|2022-03-23 02:03:00|33663.6|33542.9|33669.1|33549.1|33670.6|33550.6|33659.5|33539.5|26
1648000990000|2022-03-23 02:03:10|33669.5|33549.5|33663|33543|33670.6|33550.6|33663|33543|22
1648001000000|2022-03-23 02:03:20|33662.9|33542.9|33657.8|33537.8|33666.2|33546.2|33656.6|33536.6|25
1648001010000|2022-03-23 02:03:30|33657.6|33537.6|33661.9|33541.9|33661.9|33541.9|33656.2|33536.2|25
1648001020000|2022-03-23 02:03:40|33661.7|33541.7|33660.4|33540.4|33675.9|33555.9|33655.3|33535.3|19
1648001030000|2022-03-23 02:03:50|33658.9|33538.9|33663.1|33543.1|33667.2|33547.2|33658.4|33538.4|19
1648001040000|2022-03-23 02:04:00|33664.7|33544.7|33663.4|33543.4|33667.5|33547.5|33663.4|33543.4|11
1648001050000|2022-03-23 02:04:10|33666.9|33546.9|33660.7|33540.7|33666.9|33546.9|33660.7|33540.7|14
1648001060000|2022-03-23 02:04:20|33659.9|33539.9|33659.6|33539.6|33666.3|33546.3|33656.7|33536.7|22
1648001070000|2022-03-23 02:04:30|33659.2|33539.2|33664.5|33544.5|33679|33559|33647.5|33533|35
1648001080000|2022-03-23 02:04:40|33665.3|33545.3|33673|33553|33675.1|33555.1|33661.9|33541.9|24
1648001090000|2022-03-23 02:04:50|33661.5|33541.5|33666.5|33546.5|33667.6|33547.6|33660.4|33540.4|22
1648001100000|2022-03-23 02:05:00|33667.2|33547.2|33660.3|33540.3|33667.2|33547.2|33657.6|33537.6|16
1648001110000|2022-03-23 02:05:10|33659.5|33539.5|33656.5|33536.5|33660.1|33540.1|33651.8|33531.8|28
1648001120000|2022-03-23 02:05:20|33658|33538|33657.4|33537.4|33661.5|33541.5|33654.4|33534.4|21
1648001130000|2022-03-23 02:05:30|33657.7|33537.7|33652.5|33532.5|33657.7|33537.7|33648.7|33528.7|34
1648001140000|2022-03-23 02:05:40|33654.2|33534.2|33658|33538|33658.5|33538.5|33652.5|33532.5|27
1648001150000|2022-03-23 02:05:50|33657.7|33537.7|33657.7|33537.7|33657.7|33537.7|33654.1|33534.1|28
1648001160000|2022-03-23 02:06:00|33656.5|33536.5|33655.7|33535.7|33657.1|33537.1|33652.1|33532.1|19
1648001170000|2022-03-23 02:06:10|33656|33536|33661.8|33541.8|33661.8|33541.8|33655.6|33535.6|21
1648001180000|2022-03-23 02:06:20|33660.8|33540.8|33662.8|33542.8|33665.9|33545.9|33655.6|33535.6|16
1648001190000|2022-03-23 02:06:30|33662.2|33542.2|33658.5|33538.5|33662.2|33542.2|33653.2|33533.2|19
1648001200000|2022-03-23 02:06:40|33658|33538|33664.9|33544.9|33664.9|33544.9|33655.6|33535.6|16
1648001210000|2022-03-23 02:06:50|33663.7|33543.7|33649|33529|33664.3|33544.3|33649|33529|33
1648001220000|2022-03-23 02:07:00|33650.4|33530.4|33648.6|33528.6|33653.8|33533.8|33648.5|33528.5|27
1648001230000|2022-03-23 02:07:10|33651.3|33531.3|33653.2|33533.2|33653.8|33533.8|33649|33529|25
1648001240000|2022-03-23 02:07:20|33653.3|33533.3|33655.5|33535.5|33657.5|33537.5|33646.8|33526.8|30
1648001250000|2022-03-23 02:07:30|33652.6|33532.6|33655.5|33535.5|33655.7|33535.7|33645.1|33525.1|27
1648001260000|2022-03-23 02:07:40|33657.4|33537.4|33654.9|33534.9|33657.4|33537.4|33652.5|33532.5|25
1648001270000|2022-03-23 02:07:50|33655|33535|33663.7|33543.7|33665.6|33545.6|33653.5|33533.5|22
1648001280000|2022-03-23 02:08:00|33664|33544|33655.4|33535.4|33667.2|33547.2|33654.4|33534.4|30
1648001290000|2022-03-23 02:08:10|33657.4|33537.4|33657|33537|33658.2|33538.2|33653.7|33533.7|20
1648001300000|2022-03-23 02:08:20|33657.7|33537.7|33666.9|33546.9|33666.9|33546.9|33654.3|33534.3|19
1648001310000|2022-03-23 02:08:30|33663.3|33543.3|33661.1|33541.1|33663.3|33543.3|33657.8|33537.8|21
1648001320000|2022-03-23 02:08:40|33660.1|33540.1|33667|33547|33671.2|33551.2|33656.2|33536.2|23
1648001330000|2022-03-23 02:08:50|33665.1|33545.1|33657.3|33537.3|33673.5|33553.5|33657.2|33537.2|16
1648001340000|2022-03-23 02:09:00|33652.9|33532.9|33664.4|33544.4|33665.8|33545.8|33650.5|33530.5|24
1648001350000|2022-03-23 02:09:10|33666|33546|33661.8|33541.8|33667|33547|33661.2|33541.2|18
1648001360000|2022-03-23 02:09:20|33659.5|33539.5|33664.6|33544.6|33665.8|33545.8|33658.6|33538.6|23
1648001370000|2022-03-23 02:09:30|33665.3|33545.3|33664.5|33544.5|33667.6|33547.6|33662.7|33542.7|21
1648001380000|2022-03-23 02:09:40|33663.9|33543.9|33663.9|33543.9|33666.8|33546.8|33659.8|33539.8|20
1648001390000|2022-03-23 02:09:50|33664.1|33544.1|33660.1|33540.1|33668.9|33548.9|33660.1|33540.1|27
1648001400000|2022-03-23 02:10:00|33662.5|33542.5|33668.4|33548.4|33673.2|33553.2|33662.5|33542.5|30
1648001410000|2022-03-23 02:10:10|33670.8|33550.8|33667.7|33547.7|33672|33552|33667.4|33547.4|28
1648001420000|2022-03-23 02:10:20|33669.5|33549.5|33666.9|33546.9|33672.5|33552.5|33666.9|33546.9|20
1648001430000|2022-03-23 02:10:30|33666.8|33546.8|33670.4|33550.4|33671|33551|33666.5|33546.5|11
1648001440000|2022-03-23 02:10:40|33667.9|33547.9|33673.6|33553.6|33679.6|33559.6|33667.9|33547.9|13
1648001450000|2022-03-23 02:10:50|33672.7|33552.7|33664.1|33544.1|33674.3|33554.3|33664|33544|13
1648001460000|2022-03-23 02:11:00|33664.2|33544.2|33667.9|33547.9|33670.5|33550.5|33664.2|33544.2|22
1648001470000|2022-03-23 02:11:10|33668.3|33548.3|33667.6|33547.6|33671.5|33551.5|33667.6|33547.6|14
1648001480000|2022-03-23 02:11:20|33666.1|33546.1|33665.9|33545.9|33669.8|33549.8|33665.9|33545.9|18
1648001490000|2022-03-23 02:11:30|33668.6|33548.6|33674.9|33554.9|33681.3|33561.3|33657|33541.7|21
1648001500000|2022-03-23 02:11:40|33675.4|33555.4|33669.9|33549.9|33689.4|33569.4|33663.3|33543.3|25
1648001510000|2022-03-23 02:11:50|33668.1|33548.1|33667.3|33547.3|33673.7|33553.7|33665.3|33545.3|22
1648001520000|2022-03-23 02:12:00|33665|33545|33668.2|33548.2|33675.8|33555.8|33665|33545|23
1648001530000|2022-03-23 02:12:10|33667.9|33547.9|33669.7|33549.7|33672.5|33552.5|33667|33547|15
1648001540000|2022-03-23 02:12:20|33668.7|33548.7|33671.3|33551.3|33672.1|33552.1|33668.5|33548.5|14
1648001550000|2022-03-23 02:12:30|33676.7|33562.9|33673|33553|33686.1|33566.1|33663.4|33543.4|28
1648001560000|2022-03-23 02:12:40|33670.5|33550.5|33666.4|33546.4|33672.9|33552.9|33663.7|33543.7|25
1648001570000|2022-03-23 02:12:50|33668|33548|33668.8|33548.8|33672.9|33552.9|33665.7|33545.7|16
1648001580000|2022-03-23 02:13:00|33665.1|33545.1|33667|33547|33669.4|33549.4|33663.1|33543.1|15
1648001590000|2022-03-23 02:13:10|33665.9|33545.9|33672.5|33552.5|33676.3|33556.3|33665.9|33545.9|13
1648001600000|2022-03-23 02:13:20|33671.1|33551.1|33668.7|33548.7|33674.6|33554.6|33668.2|33548.2|14
1648001610000|2022-03-23 02:13:30|33666.9|33546.9|33666.7|33546.7|33683.3|33563.3|33662.9|33542.9|25
1648001620000|2022-03-23 02:13:40|33668.6|33548.6|33683.7|33563.7|33689.3|33569.3|33665.7|33545.7|18
1648001630000|2022-03-23 02:13:50|33681.8|33561.8|33670.6|33550.6|33686.3|33566.3|33667.9|33547.9|15
1648001640000|2022-03-23 02:14:00|33670.5|33550.5|33672.9|33552.9|33674.9|33554.9|33670.1|33550.1|23
1648001650000|2022-03-23 02:14:10|33674.3|33554.3|33680.7|33560.7|33687.1|33567.1|33665.6|33545.6|20
1648001660000|2022-03-23 02:14:20|33680.3|33560.3|33666.3|33546.3|33680.3|33560.3|33666.3|33546.3|12
1648001670000|2022-03-23 02:14:30|33666.7|33546.7|33669.1|33549.1|33670.4|33550.4|33666.6|33546.6|9
1648001680000|2022-03-23 02:14:40|33670.7|33550.7|33676.2|33556.2|33683.6|33563.6|33669.6|33549.6|14
1648001690000|2022-03-23 02:14:50|33673.9|33553.9|33678.4|33558.4|33680.9|33560.9|33672.3|33552.3|5
1648001700000|2022-03-23 02:15:00|33676.2|33556.2|33668.7|33548.7|33677.7|33557.7|33662.4|33542.4|23
1648001710000|2022-03-23 02:15:10|33670.4|33550.4|33664.2|33544.2|33673|33553|33661.6|33541.6|26
1648001720000|2022-03-23 02:15:20|33665.4|33545.4|33679.4|33559.4|33679.4|33559.4|33660.2|33540.2|16
1648001730000|2022-03-23 02:15:30|33676.1|33556.1|33668.8|33548.8|33676.1|33556.1|33662.9|33542.9|18
1648001740000|2022-03-23 02:15:40|33669.2|33549.2|33663.4|33543.4|33671.1|33551.1|33660.3|33540.3|17
1648001750000|2022-03-23 02:15:50|33661.4|33541.4|33663|33543|33665.8|33545.8|33660.2|33540.2|14
1648001760000|2022-03-23 02:16:00|33668.1|33548.1|33667.5|33547.5|33672.1|33552.1|33659.8|33539.8|23
1648001770000|2022-03-23 02:16:10|33665.2|33545.2|33664.8|33544.8|33669.1|33549.1|33663.8|33543.8|20
1648001780000|2022-03-23 02:16:20|33664.3|33544.3|33667.2|33547.2|33670.9|33550.9|33664.3|33544.3|23
1648001790000|2022-03-23 02:16:30|33668.4|33548.4|33663.9|33543.9|33668.4|33548.4|33663.9|33543.9|11
1648001800000|2022-03-23 02:16:40|33669.3|33549.3|33665.7|33545.7|33671.1|33551.1|33662|33542|20
1648001810000|2022-03-23 02:16:50|33664.4|33544.4|33666.9|33546.9|33667.8|33547.8|33661.7|33541.7|18
1648001820000|2022-03-23 02:17:00|33665.8|33545.8|33670.7|33550.7|33670.7|33550.7|33663.5|33543.5|17
1648001830000|2022-03-23 02:17:10|33669.6|33549.6|33666.4|33546.4|33680.2|33560.2|33666.4|33546.4|23
1648001840000|2022-03-23 02:17:20|33670.7|33550.7|33662.8|33542.8|33670.9|33550.9|33662.8|33542.8|19
1648001850000|2022-03-23 02:17:30|33664.3|33544.3|33666.2|33546.2|33667.4|33547.4|33662.6|33542.6|18
1648001860000|2022-03-23 02:17:40|33664.1|33544.1|33665.9|33545.9|33670|33550|33664.1|33544.1|13
1648001870000|2022-03-23 02:17:50|33665.8|33545.8|33665.5|33545.5|33669.4|33549.4|33664.2|33544.2|15
1648001880000|2022-03-23 02:18:00|33668.3|33548.3|33677|33557|33679.8|33559.8|33668.3|33548.3|17
1648001890000|2022-03-23 02:18:10|33674.3|33554.3|33667.1|33547.1|33674.7|33554.7|33662.6|33542.6|20
1648001900000|2022-03-23 02:18:20|33675.7|33555.7|33670|33550|33675.7|33555.7|33667|33547|8
1648001910000|2022-03-23 02:18:30|33669.8|33549.8|33667.5|33547.5|33673.7|33553.7|33667.2|33547.2|11
1648001920000|2022-03-23 02:18:40|33666.7|33546.7|33670.1|33550.1|33670.3|33550.3|33664.9|33544.9|14
1648001930000|2022-03-23 02:18:50|33680.3|33560.3|33676.8|33556.8|33684.2|33564.2|33674|33554|12
1648001940000|2022-03-23 02:19:00|33675.4|33555.4|33667.2|33547.2|33675.4|33555.4|33662.6|33542.6|16
1648001950000|2022-03-23 02:19:10|33675.4|33555.4|33671.7|33551.7|33675.4|33555.4|33668|33548|13
1648001960000|2022-03-23 02:19:20|33668.2|33548.2|33670.3|33550.3|33672.4|33552.4|33667.1|33547.1|9
1648001970000|2022-03-23 02:19:30|33668|33548|33671.9|33551.9|33673.5|33553.5|33668|33548|9
1648001980000|2022-03-23 02:19:40|33676.4|33556.4|33666.8|33546.8|33676.4|33556.4|33653.7|33540.5|15
1648001990000|2022-03-23 02:19:50|33663.4|33543.4|33667.9|33547.9|33674|33554|33650.2|33538.6|19
1648002000000|2022-03-23 02:20:00|33664.3|33544.3|33667|33547|33667.8|33547.8|33660.3|33540.3|16
1648002010000|2022-03-23 02:20:10|33667.7|33547.7|33669.9|33549.9|33672.9|33552.9|33663.5|33543.5|13
1648002020000|2022-03-23 02:20:20|33669.7|33549.7|33671.8|33551.8|33673.1|33553.1|33666.6|33546.6|11
1648002030000|2022-03-23 02:20:30|33673.6|33553.6|33668.3|33548.3|33673.6|33553.6|33667|33547|14
1648002040000|2022-03-23 02:20:40|33669.2|33549.2|33664.7|33546.1|33678|33558|33664.7|33545.8|19
1648002050000|2022-03-23 02:20:50|33665.4|33546.5|33670.1|33550.1|33677.5|33557.5|33661.2|33541.2|15
1648002060000|2022-03-23 02:21:00|33662.8|33542.8|33665.4|33545.4|33672.5|33552.5|33660|33540|22
1648002070000|2022-03-23 02:21:10|33664|33544|33670.6|33550.6|33672|33552|33664|33544|21
1648002080000|2022-03-23 02:21:20|33671.2|33551.2|33664.2|33544.2|33672.4|33552.4|33662.7|33542.7|19
1648002090000|2022-03-23 02:21:30|33666.7|33546.7|33677.5|33557.5|33677.5|33557.5|33666.7|33546.7|15
1648002100000|2022-03-23 02:21:40|33675.4|33555.4|33663.4|33543.4|33677.7|33557.7|33662.1|33542.1|19
1648002110000|2022-03-23 02:21:50|33663.9|33543.9|33668.5|33548.5|33668.5|33548.5|33660.4|33540.4|6
1648002120000|2022-03-23 02:22:00|33667.9|33547.9|33669.6|33549.6|33673|33553|33666.9|33546.9|17
1648002130000|2022-03-23 02:22:10|33670.6|33550.6|33666.2|33546.2|33671.7|33551.7|33665.4|33545.4|19
1648002140000|2022-03-23 02:22:20|33666.5|33546.5|33674.5|33554.5|33674.5|33554.5|33662.9|33542.9|24
1648002150000|2022-03-23 02:22:30|33675.9|33555.9|33673.4|33553.4|33675.9|33555.9|33668.1|33548.1|10
1648002160000|2022-03-23 02:22:40|33673.3|33553.3|33667|33547|33673.3|33553.3|33662.9|33542.9|22
1648002170000|2022-03-23 02:22:50|33667.1|33547.1|33676.1|33556.1|33676.1|33556.1|33666.1|33546.1|19
1648002180000|2022-03-23 02:23:00|33677.3|33557.3|33669.2|33549.2|33677.3|33557.3|33669|33549|19
1648002190000|2022-03-23 02:23:10|33671.2|33551.2|33672.1|33552.1|33679|33559|33669|33549|23
1648002200000|2022-03-23 02:23:20|33671.4|33551.4|33667.1|33547.1|33672.9|33552.9|33662.4|33542.4|22
1648002210000|2022-03-23 02:23:30|33667.4|33547.4|33669.1|33549.1|33672.4|33552.4|33667.4|33547.4|6
1648002220000|2022-03-23 02:23:40|33668|33548|33670.8|33550.8|33690.6|33570.6|33649.9|33542.2|14
1648002230000|2022-03-23 02:23:50|33674|33554|33670.9|33550.9|33674.1|33554.1|33663.9|33543.9|20
1648002240000|2022-03-23 02:24:00|33667.7|33547.7|33669.5|33549.5|33670.2|33550.2|33663.3|33543.3|18
1648002250000|2022-03-23 02:24:10|33668.2|33548.2|33679.8|33559.8|33684.5|33564.5|33666.3|33546.3|14
1648002260000|2022-03-23 02:24:20|33680.4|33560.4|33671.8|33551.8|33680.4|33560.4|33665|33545|16
1648002270000|2022-03-23 02:24:30|33672.7|33552.7|33684|33564|33684|33564|33667|33547|10
1648002280000|2022-03-23 02:24:40|33677.6|33557.6|33667.4|33547.4|33677.6|33557.6|33664.2|33544.2|16
1648002290000|2022-03-23 02:24:50|33667.1|33547.1|33674|33554|33676.8|33556.8|33665|33545|13
1648002300000|2022-03-23 02:25:00|33670.8|33550.8|33672.4|33552.4|33675.2|33555.2|33668.6|33548.6|18
1648002310000|2022-03-23 02:25:10|33674.1|33554.1|33670.2|33550.2|33674.1|33554.1|33667.1|33547.1|19
1648002320000|2022-03-23 02:25:20|33670.4|33550.4|33673.5|33553.5|33683.3|33563.3|33663.7|33543.7|14
1648002330000|2022-03-23 02:25:30|33680|33560|33671.3|33551.3|33688.2|33568.2|33664.4|33544.4|18
1648002340000|2022-03-23 02:25:40|33671.9|33551.9|33670.2|33550.2|33680|33560|33668.8|33548.8|26
1648002350000|2022-03-23 02:25:50|33670|33550|33668.4|33548.4|33677|33557|33667.8|33547.8|19
1648002360000|2022-03-23 02:26:00|33668.9|33548.9|33665.4|33545.4|33670.9|33550.9|33663.5|33543.5|19
1648002370000|2022-03-23 02:26:10|33664|33544|33668.7|33548.7|33668.7|33548.7|33664|33544|10
1648002380000|2022-03-23 02:26:20|33684.2|33564.2|33673.4|33553.4|33684.2|33564.2|33668.9|33548.9|16
1648002390000|2022-03-23 02:26:30|33675.8|33555.8|33673.9|33553.9|33678.5|33558.5|33669.7|33549.7|18
1648002400000|2022-03-23 02:26:40|33674.7|33554.7|33671.6|33551.6|33677.4|33557.4|33668.7|33548.7|14
1648002410000|2022-03-23 02:26:50|33669.2|33549.2|33669.1|33549.1|33675|33555|33669.1|33549.1|8
1648002420000|2022-03-23 02:27:00|33668.2|33548.2|33675.8|33555.8|33679.2|33559.2|33668.2|33548.2|9
1648002430000|2022-03-23 02:27:10|33679.3|33559.3|33683.2|33563.2|33684.5|33564.5|33676.8|33556.8|15
1648002440000|2022-03-23 02:27:20|33681.8|33561.8|33674.9|33554.9|33683.6|33563.6|33674.9|33554.9|7
1648002450000|2022-03-23 02:27:30|33681|33561|33675.5|33555.5|33685.1|33565.1|33674.4|33554.4|9
1648002460000|2022-03-23 02:27:40|33675.4|33555.4|33672|33552|33676.8|33556.8|33662.3|33542.3|14
1648002470000|2022-03-23 02:27:50|33672.2|33552.2|33674.7|33554.7|33674.9|33554.9|33669.8|33549.8|13
1648002480000|2022-03-23 02:28:00|33670.6|33550.6|33674.4|33554.4|33677.2|33557.2|33670.6|33550.6|10
1648002490000|2022-03-23 02:28:10|33678.2|33558.2|33669.6|33549.6|33678.2|33558.2|33668.9|33548.9|18
1648002500000|2022-03-23 02:28:20|33668.6|33548.6|33672.4|33552.4|33672.4|33552.4|33667.2|33547.2|20
1648002510000|2022-03-23 02:28:30|33669.6|33549.6|33670.9|33550.9|33680.4|33560.4|33665.7|33545.7|19
1648002520000|2022-03-23 02:28:40|33671|33551|33669|33549|33674.3|33554.3|33668.7|33548.7|12
1648002530000|2022-03-23 02:28:50|33671.9|33551.9|33666.9|33546.9|33671.9|33551.9|33664.1|33544.1|18
1648002540000|2022-03-23 02:29:00|33676.4|33556.4|33674|33554|33676.4|33556.4|33669.7|33549.7|18
1648002550000|2022-03-23 02:29:10|33669.2|33549.2|33670.2|33550.2|33673.1|33553.1|33667.9|33547.9|15
1648002560000|2022-03-23 02:29:20|33670.8|33550.8|33671.7|33551.7|33671.7|33551.7|33662.1|33543.3|15
1648002570000|2022-03-23 02:29:30|33670.8|33550.8|33672.1|33552.1|33675.1|33555.1|33669|33549|13
1648002580000|2022-03-23 02:29:40|33672.4|33552.4|33673.3|33553.3|33673.3|33553.3|33668.2|33548.2|7
1648002590000|2022-03-23 02:29:50|33681|33561|33668.8|33548.8|33682.1|33562.1|33664.2|33544.2|16
1648002600000|2022-03-23 02:30:00|33663.5|33543.5|33671.3|33551.3|33673.6|33553.6|33659.7|33540.3|15
1648002610000|2022-03-23 02:30:10|33668.3|33548.3|33665.7|33545.7|33677.2|33557.2|33665.7|33545.7|14
1648002620000|2022-03-23 02:30:20|33667.7|33547.7|33674.9|33554.9|33676.6|33556.6|33667.6|33547.6|13
1648002630000|2022-03-23 02:30:30|33677.7|33557.7|33676.1|33556.1|33677.7|33557.7|33672.9|33552.9|13
1648002640000|2022-03-23 02:30:40|33676.6|33556.6|33678.4|33558.4|33680.7|33560.7|33674.5|33554.5|10
1648002650000|2022-03-23 02:30:50|33671.9|33551.9|33666.8|33546.8|33681.4|33561.4|33663.7|33543.7|21
1648002660000|2022-03-23 02:31:00|33664.5|33544.5|33665.3|33545.3|33673.7|33553.7|33662.1|33542.2|20
1648002670000|2022-03-23 02:31:10|33678|33558|33673.4|33553.4|33679|33559|33668.2|33548.2|18
1648002680000|2022-03-23 02:31:20|33674.7|33554.7|33674.9|33554.9|33677|33557|33672.5|33552.5|13
1648002690000|2022-03-23 02:31:30|33675.4|33555.4|33677.1|33557.1|33682.2|33562.2|33674.8|33554.8|10
1648002700000|2022-03-23 02:31:40|33675|33555|33673.7|33553.7|33680.2|33560.2|33672.1|33552.1|10
1648002710000|2022-03-23 02:31:50|33672.4|33552.4|33668.3|33548.3|33672.4|33552.4|33667.9|33547.9|4
1648002720000|2022-03-23 02:32:00|33662.6|33542.6|33678.4|33558.4|33683.3|33563.3|33662.6|33542.6|19
1648002730000|2022-03-23 02:32:10|33667.9|33547.9|33673.6|33553.6|33678.8|33558.8|33667.9|33547.9|9
1648002740000|2022-03-23 02:32:20|33676.1|33556.1|33668.4|33548.4|33683.1|33563.1|33668.4|33548.4|13
1648002750000|2022-03-23 02:32:30|33663.3|33543.3|33675|33557.4|33675|33557.4|33663.2|33543.2|7
1648002760000|2022-03-23 02:32:40|33665.9|33551.6|33669.4|33549.4|33685.2|33565.2|33658.6|33541.1|18
1648002770000|2022-03-23 02:32:50|33673.1|33553.1|33676|33556|33677.1|33557.1|33666.1|33546.1|15
1648002780000|2022-03-23 02:33:00|33670.5|33550.5|33666.5|33546.5|33679.4|33559.4|33664.2|33544.2|21
1648002790000|2022-03-23 02:33:10|33666.6|33546.6|33666.6|33546.6|33669.5|33549.5|33664.4|33544.4|16
1648002800000|2022-03-23 02:33:20|33666.3|33546.3|33663.4|33543.4|33668.5|33548.5|33663.3|33543.3|22
1648002810000|2022-03-23 02:33:30|33663.9|33543.9|33662.8|33542.8|33679.4|33559.4|33662.2|33542.2|17
1648002820000|2022-03-23 02:33:40|33665.2|33545.2|33667.4|33547.4|33669.5|33549.5|33662.9|33542.9|19
1648002830000|2022-03-23 02:33:50|33667.6|33547.6|33671.8|33551.8|33678.8|33558.8|33663.6|33543.6|20
1648002840000|2022-03-23 02:34:00|33674.1|33554.1|33665.9|33545.9|33674.1|33554.1|33665.8|33545.8|26
1648002850000|2022-03-23 02:34:10|33664.4|33544.4|33671.5|33551.5|33672.7|33552.7|33661.4|33541.4|18
1648002860000|2022-03-23 02:34:20|33667.9|33547.9|33674|33554|33675.3|33555.3|33656.4|33539.8|21
1648002870000|2022-03-23 02:34:30|33675.3|33555.3|33668|33548|33682.7|33562.7|33665.5|33545.5|25
1648002880000|2022-03-23 02:34:40|33667.9|33547.9|33667.8|33547.8|33675.9|33555.9|33667.8|33547.8|16
1648002890000|2022-03-23 02:34:50|33669.3|33549.3|33672|33552|33672|33552|33666.4|33546.4|17
1648002900000|2022-03-23 02:35:00|33671.2|33551.2|33668.7|33548.7|33672.4|33552.4|33668.7|33548.7|14
1648002910000|2022-03-23 02:35:10|33668.3|33548.3|33670.9|33550.9|33672|33552|33665.9|33545.9|23
1648002920000|2022-03-23 02:35:20|33669.8|33549.8|33669.8|33549.8|33677|33557|33665.4|33545.4|23
1648002930000|2022-03-23 02:35:30|33667.2|33547.2|33669.2|33549.2|33670.7|33550.7|33667.2|33547.2|17
1648002940000|2022-03-23 02:35:40|33665.3|33545.3|33671.4|33551.4|33672.3|33552.3|33665.3|33545.3|18
1648002950000|2022-03-23 02:35:50|33672.5|33552.5|33666.7|33546.7|33672.9|33552.9|33666.7|33546.7|17
1648002960000|2022-03-23 02:36:00|33669.2|33549.2|33671.4|33551.4|33672.3|33552.3|33667.6|33547.6|13
1648002970000|2022-03-23 02:36:10|33671.5|33551.5|33665.6|33545.6|33671.7|33551.7|33665.6|33545.6|20
1648002980000|2022-03-23 02:36:20|33666.1|33546.1|33671.7|33551.7|33689.2|33569.2|33658.2|33541.3|20
1648002990000|2022-03-23 02:36:30|33667.2|33547.2|33668.2|33548.2|33676.6|33556.6|33662.9|33542.9|20
1648003000000|2022-03-23 02:36:40|33670.8|33550.8|33669.8|33549.8|33673.4|33553.4|33667.7|33547.7|14
1648003010000|2022-03-23 02:36:50|33668.4|33548.4|33671|33551|33671|33551|33664.9|33544.9|7
1648003020000|2022-03-23 02:37:00|33667.5|33547.5|33665.9|33545.9|33668.9|33548.9|33665.2|33545.2|17
1648003030000|2022-03-23 02:37:10|33666|33546|33671|33551|33671.6|33551.6|33666|33546|12
1648003040000|2022-03-23 02:37:20|33671.3|33551.3|33667.7|33547.7|33671.7|33551.7|33667.7|33547.7|19
1648003050000|2022-03-23 02:37:30|33665.4|33545.4|33674.1|33554.1|33674.1|33554.1|33665.3|33545.3|20
1648003060000|2022-03-23 02:37:40|33675.2|33555.2|33670.8|33550.8|33675.6|33555.6|33665.7|33545.7|20
1648003070000|2022-03-23 02:37:50|33670.1|33550.1|33669.6|33549.6|33671|33551|33665.1|33545.1|11
1648003080000|2022-03-23 02:38:00|33667.5|33547.5|33665.4|33545.4|33675.5|33555.5|33661.8|33541.8|16
1648003090000|2022-03-23 02:38:10|33666.4|33546.4|33669.4|33549.4|33675.2|33555.2|33664.8|33544.8|22
1648003100000|2022-03-23 02:38:20|33669|33549|33665.6|33545.6|33669.6|33549.6|33665.6|33545.6|9
1648003110000|2022-03-23 02:38:30|33658.2|33542.9|33673.3|33553.3|33674|33554|33658.1|33541.8|12
1648003120000|2022-03-23 02:38:40|33673.5|33553.5|33671.7|33551.7|33674.2|33554.2|33670|33550|10
1648003130000|2022-03-23 02:38:50|33670.7|33550.7|33669.3|33549.3|33674.9|33554.9|33669.2|33549.2|10
1648003140000|2022-03-23 02:39:00|33669.7|33549.7|33673.4|33553.4|33679.4|33559.4|33669.7|33549.7|9
1648003150000|2022-03-23 02:39:10|33674|33554|33672.3|33552.3|33675.9|33555.9|33664.1|33544.1|21
1648003160000|2022-03-23 02:39:20|33677.1|33557.1|33672.7|33552.7|33677.1|33557.1|33672.7|33552.7|13
1648003170000|2022-03-23 02:39:30|33675.2|33555.2|33671.7|33551.7|33675.5|33555.5|33666.1|33546.1|14
1648003180000|2022-03-23 02:39:40|33672.1|33552.1|33667.6|33547.6|33672.6|33552.6|33665.5|33545.5|21
1648003190000|2022-03-23 02:39:50|33665.3|33545.3|33675.1|33555.1|33675.3|33555.3|33665.3|33545.3|18
1648003200000|2022-03-23 02:40:00|33676.1|33556.1|33668.9|33548.9|33676.1|33556.1|33663.1|33543.1|22
1648003210000|2022-03-23 02:40:10|33671.9|33551.9|33674.1|33554.1|33674.1|33554.1|33668.6|33548.6|19
1648003220000|2022-03-23 02:40:20|33674.3|33554.3|33672.5|33552.5|33675.3|33555.3|33669.3|33549.3|17
1648003230000|2022-03-23 02:40:30|33665.2|33545.2|33664.3|33544.3|33667.6|33547.6|33663.7|33543.7|13
1648003240000|2022-03-23 02:40:40|33663.7|33543.7|33665.3|33545.3|33671.9|33551.9|33662.2|33542.2|17
1648003250000|2022-03-23 02:40:50|33664.9|33544.9|33670.9|33550.9|33670.9|33550.9|33664.2|33544.2|19
1648003260000|2022-03-23 02:41:00|33670.7|33550.7|33669.9|33549.9|33672.5|33552.5|33665.9|33545.9|11
1648003270000|2022-03-23 02:41:10|33670.4|33550.4|33674.3|33554.3|33675.2|33555.2|33667.2|33547.2|10
1648003280000|2022-03-23 02:41:20|33673.3|33553.3|33661.5|33541.5|33673.3|33553.3|33660.4|33540.4|8
1648003290000|2022-03-23 02:41:30|33666.9|33546.9|33667.6|33547.6|33667.9|33547.9|33663.1|33543.1|6
1648003300000|2022-03-23 02:41:40|33667|33547|33668.9|33548.9|33681.5|33561.5|33666.6|33546.6|10
1648003310000|2022-03-23 02:41:50|33674.6|33554.6|33665.6|33545.6|33674.6|33554.6|33664.8|33544.8|23
1648003320000|2022-03-23 02:42:00|33666.6|33546.6|33667.5|33547.5|33677.7|33557.7|33662.5|33542.6|14
1648003330000|2022-03-23 02:42:10|33667.2|33547.2|33666.4|33546.4|33672.5|33552.5|33666|33546|20
1648003340000|2022-03-23 02:42:20|33669|33549|33665.2|33545.2|33669.2|33549.2|33664.1|33544.1|17
1648003350000|2022-03-23 02:42:30|33667.3|33547.3|33663|33543|33668.4|33548.4|33662.9|33542.9|7
1648003360000|2022-03-23 02:42:40|33665|33545|33674.1|33554.1|33682.8|33562.8|33665|33545|21
1648003370000|2022-03-23 02:42:50|33672.5|33552.5|33673.3|33553.3|33673.8|33553.8|33650.3|33537.7|22
1648003380000|2022-03-23 02:43:00|33666.2|33547.7|33667.4|33547.4|33678.1|33558.1|33657.4|33546.2|14
1648003390000|2022-03-23 02:43:10|33671.9|33551.9|33667.7|33547.7|33671.9|33551.9|33663.6|33543.6|15
1648003400000|2022-03-23 02:43:20|33670.4|33550.4|33669|33549|33671.4|33551.4|33668|33548|14
1648003410000|2022-03-23 02:43:30|33670|33550|33674.5|33554.5|33674.6|33554.6|33669.9|33549.9|11
1648003420000|2022-03-23 02:43:40|33675.1|33555.1|33671.2|33551.2|33675.1|33555.1|33665.9|33545.9|8
1648003430000|2022-03-23 02:43:50|33665.7|33545.7|33664.8|33544.8|33668.2|33548.2|33663.7|33543.7|14
1648003440000|2022-03-23 02:44:00|33665.2|33545.2|33671|33551|33671.8|33551.8|33663.1|33543.1|12
1648003450000|2022-03-23 02:44:10|33670.4|33550.4|33666.7|33546.7|33671.1|33551.1|33663.6|33543.6|17
1648003460000|2022-03-23 02:44:20|33666.6|33546.6|33669.3|33549.3|33671.4|33551.4|33663.4|33543.4|15
1648003470000|2022-03-23 02:44:30|33666.9|33546.9|33671.5|33551.5|33673.2|33553.2|33663.7|33543.7|15
1648003480000|2022-03-23 02:44:40|33670.1|33550.1|33664.9|33544.9|33671.5|33551.5|33664.9|33544.9|18
1648003490000|2022-03-23 02:44:50|33673.1|33553.1|33671|33551|33679.4|33559.4|33662|33542|23
1648003500000|2022-03-23 02:45:00|33663.3|33543.3|33665.1|33545.1|33666.6|33546.6|33662.3|33542.3|20
1648003510000|2022-03-23 02:45:10|33663.2|33543.2|33664.9|33544.9|33665|33545|33662.7|33542.7|16
1648003520000|2022-03-23 02:45:20|33661.7|33541.7|33665.5|33545.5|33665.6|33545.6|33661.5|33541.5|18
1648003530000|2022-03-23 02:45:30|33663.5|33543.5|33664.4|33544.4|33681.6|33561.6|33661.6|33541.6|23
1648003540000|2022-03-23 02:45:40|33663.8|33543.8|33667.4|33547.4|33669.5|33549.5|33661.6|33541.6|19
1648003550000|2022-03-23 02:45:50|33667.6|33547.6|33664.1|33544.1|33669.2|33549.2|33663.2|33543.2|19
1648003560000|2022-03-23 02:46:00|33661.8|33541.8|33666.6|33546.6|33667.3|33547.3|33661.8|33541.8|22
1648003570000|2022-03-23 02:46:10|33666.8|33546.8|33669.5|33549.5|33669.5|33549.5|33665.1|33545.1|12
1648003580000|2022-03-23 02:46:20|33666.9|33546.9|33669.1|33549.1|33669.1|33549.1|33663.5|33543.5|13
1648003590000|2022-03-23 02:46:30|33666.3|33546.3|33669.2|33549.2|33675.8|33555.8|33659.3|33540.7|9
1648003600000|2022-03-23 02:46:40|33678.5|33558.5|33668.9|33548.9|33678.5|33558.5|33664.3|33544.3|28
1648003610000|2022-03-23 02:46:50|33671.8|33551.8|33668.8|33548.8|33673.3|33553.3|33666.3|33546.3|19
1648003620000|2022-03-23 02:47:00|33666.7|33546.7|33669.6|33549.6|33670.4|33550.4|33664|33544|15
1648003630000|2022-03-23 02:47:10|33668.3|33548.3|33674.8|33554.8|33676.7|33556.7|33668.3|33548.3|18
1648003640000|2022-03-23 02:47:20|33675.5|33555.5|33666.1|33546.1|33675.5|33555.5|33663.3|33543.3|14
1648003650000|2022-03-23 02:47:30|33666.4|33546.4|33668.6|33548.6|33672.8|33552.8|33665.8|33545.8|24
1648003660000|2022-03-23 02:47:40|33668.5|33548.5|33670.3|33550.3|33671.4|33551.4|33665.7|33545.7|16
1648003670000|2022-03-23 02:47:50|33668.9|33548.9|33674.7|33554.7|33674.7|33554.7|33668.9|33548.9|11
1648003680000|2022-03-23 02:48:00|33669|33549|33668.8|33548.8|33669|33549|33663.7|33543.7|19
1648003690000|2022-03-23 02:48:10|33667.5|33547.5|33664.8|33544.8|33668.8|33548.8|33662.2|33542.2|13
1648003700000|2022-03-23 02:48:20|33664.4|33544.4|33668.6|33548.6|33670.1|33550.1|33662.2|33542.2|24
1648003710000|2022-03-23 02:48:30|33672.3|33552.3|33671|33551|33675.9|33555.9|33667.9|33547.9|11
1648003720000|2022-03-23 02:48:40|33671.9|33551.9|33668.5|33548.5|33673.7|33553.7|33668.5|33548.5|14
1648003730000|2022-03-23 02:48:50|33670.9|33550.9|33678.1|33558.1|33678.4|33558.4|33669.6|33549.6|9
1648003740000|2022-03-23 02:49:00|33681.6|33561.6|33669.3|33549.3|33681.6|33561.6|33656.9|33536.9|20
1648003750000|2022-03-23 02:49:10|33665.5|33545.5|33667.3|33547.3|33667.3|33547.3|33658.4|33538.4|16
1648003760000|2022-03-23 02:49:20|33668|33548|33661.8|33541.8|33677.2|33557.2|33655.7|33537.3|24
1648003770000|2022-03-23 02:49:30|33663|33543|33661.4|33541.4|33668.2|33548.2|33660.3|33540.3|22
1648003780000|2022-03-23 02:49:40|33665.9|33545.9|33661.6|33541.6|33665.9|33545.9|33659.5|33539.5|16
1648003790000|2022-03-23 02:49:50|33660.4|33540.4|33669.3|33549.3|33669.6|33549.6|33660.4|33540.4|20
1648003800000|2022-03-23 02:50:00|33666|33546|33658.9|33538.9|33667.7|33547.7|33657.4|33537.4|22
1648003810000|2022-03-23 02:50:10|33659|33539|33658.6|33538.6|33666.1|33546.8|33652.1|33534.2|24
1648003820000|2022-03-23 02:50:20|33661.5|33541.5|33659.9|33539.9|33663|33543|33657.6|33537.6|21
1648003830000|2022-03-23 02:50:30|33661.8|33541.8|33659.9|33539.9|33665.2|33545.2|33657.5|33537.5|17
1648003840000|2022-03-23 02:50:40|33659.3|33539.3|33658.4|33538.4|33661.9|33541.9|33657.4|33537.4|20
1648003850000|2022-03-23 02:50:50|33658.1|33538.1|33655|33535|33676.2|33556.2|33650.8|33530.8|25
1648003860000|2022-03-23 02:51:00|33658.8|33538.8|33655|33535|33659|33539|33649|33529|20
1648003870000|2022-03-23 02:51:10|33659|33539|33656.6|33536.6|33662.6|33542.6|33655|33535|15
1648003880000|2022-03-23 02:51:20|33657.2|33537.2|33662.8|33542.8|33663.7|33543.7|33657.2|33537.2|11
1648003890000|2022-03-23 02:51:30|33661.8|33541.8|33654.8|33534.8|33665.4|33545.4|33654.3|33534.3|16
1648003900000|2022-03-23 02:51:40|33655|33535|33657.4|33537.4|33659.8|33539.8|33654.4|33534.4|23
1648003910000|2022-03-23 02:51:50|33655.2|33535.2|33656.4|33536.4|33660.5|33540.5|33652.9|33532.9|14
1648003920000|2022-03-23 02:52:00|33655.7|33535.7|33655.9|33535.9|33668.9|33548.9|33655.6|33535.6|18
1648003930000|2022-03-23 02:52:10|33657.5|33537.5|33655.9|33535.9|33658.6|33538.6|33652.2|33532.2|16
1648003940000|2022-03-23 02:52:20|33653.6|33533.6|33651.4|33531.4|33662.5|33542.5|33651.4|33531.4|22
1648003950000|2022-03-23 02:52:30|33651.9|33531.9|33652|33532|33655.6|33535.6|33651.6|33531.6|17
1648003960000|2022-03-23 02:52:40|33653|33533|33655.6|33535.6|33656.8|33536.8|33651|33531|14
1648003970000|2022-03-23 02:52:50|33654.2|33534.2|33655|33535|33664.4|33544.4|33652.4|33532.4|16
1648003980000|2022-03-23 02:53:00|33652.8|33532.8|33653.5|33533.5|33658|33538|33651.8|33531.8|22
1648003990000|2022-03-23 02:53:10|33655.7|33535.7|33652.9|33532.9|33655.7|33535.7|33652.7|33532.7|11
1648004000000|2022-03-23 02:53:20|33651.4|33531.4|33654.5|33534.5|33660.2|33540.2|33651.4|33531.4|19
1648004010000|2022-03-23 02:53:30|33657.2|33537.2|33658.7|33538.7|33658.9|33538.9|33656.9|33536.9|17
1648004020000|2022-03-23 02:53:40|33665.9|33545.9|33656|33536|33665.9|33545.9|33653.1|33533.1|20
1648004030000|2022-03-23 02:53:50|33658.4|33538.4|33656.7|33536.7|33659.3|33539.3|33652.8|33532.8|15
1648004040000|2022-03-23 02:54:00|33655.6|33535.6|33663.2|33543.2|33667|33547|33655.6|33535.6|21
1648004050000|2022-03-23 02:54:10|33664.8|33544.8|33651.8|33531.8|33665.1|33545.1|33651.8|33531.8|18
1648004060000|2022-03-23 02:54:20|33651.6|33531.6|33654.3|33534.3|33657.7|33537.7|33651.6|33531.6|21
1648004070000|2022-03-23 02:54:30|33655.4|33535.4|33650.9|33530.9|33657|33537|33649.5|33529.5|18
1648004080000|2022-03-23 02:54:40|33653.6|33533.6|33650.6|33530.6|33655.1|33535.1|33648.6|33528.6|12
1648004090000|2022-03-23 02:54:50|33651|33531|33661.9|33541.9|33661.9|33541.9|33637.6|33523.2|18
1648004100000|2022-03-23 02:55:00|33650.3|33530.3|33653.2|33533.2|33653.7|33533.7|33646.4|33526.4|28
1648004110000|2022-03-23 02:55:10|33658.1|33538.1|33662|33542|33662|33542|33653.8|33533.8|31
1648004120000|2022-03-23 02:55:20|33662.8|33542.8|33660.6|33540.6|33664.7|33544.7|33655.8|33535.8|26
1648004130000|2022-03-23 02:55:30|33660.8|33540.8|33659.8|33539.8|33662.7|33542.7|33659.1|33539.1|32
1648004140000|2022-03-23 02:55:40|33659.2|33539.2|33660|33540|33664.5|33544.5|33659.2|33539.2|29
1648004150000|2022-03-23 02:55:50|33659.9|33539.9|33661.7|33541.7|33664.8|33544.8|33654.1|33534.1|22
1648004160000|2022-03-23 02:56:00|33662.3|33542.3|33661.5|33541.5|33662.6|33542.6|33657.3|33537.3|31
1648004170000|2022-03-23 02:56:10|33660.5|33540.5|33660.2|33540.2|33662.4|33542.4|33657.4|33537.4|21
1648004180000|2022-03-23 02:56:20|33660.8|33540.8|33662.5|33542.5|33663.3|33543.3|33660.2|33540.2|25
1648004190000|2022-03-23 02:56:30|33662.9|33542.9|33660.8|33540.8|33664.1|33544.1|33659.4|33539.4|26
1648004200000|2022-03-23 02:56:40|33661.2|33541.2|33660.4|33540.4|33667.2|33547.2|33658|33538|24
1648004210000|2022-03-23 02:56:50|33662.4|33542.4|33661.2|33541.2|33664.4|33544.4|33659.4|33539.4|32
1648004220000|2022-03-23 02:57:00|33660.9|33540.9|33658.6|33538.6|33662.5|33542.5|33656.4|33536.4|30
1648004230000|2022-03-23 02:57:10|33658.7|33538.7|33663.7|33543.7|33664|33544.2|33658|33538|26
1648004240000|2022-03-23 02:57:20|33664.6|33544.6|33663.8|33543.8|33665.7|33545.7|33661.9|33541.9|29
1648004250000|2022-03-23 02:57:30|33664.3|33544.3|33659.5|33539.5|33665.8|33545.8|33659.2|33539.2|26
1648004260000|2022-03-23 02:57:40|33659.3|33539.3|33660.6|33540.6|33668.1|33548.1|33652.6|33535.4|23
1648004270000|2022-03-23 02:57:50|33662.5|33542.5|33666.1|33546.1|33666.1|33546.1|33656.9|33536.9|32
1648004280000|2022-03-23 02:58:00|33661.6|33541.6|33658.9|33538.9|33666.4|33546.4|33656.7|33536.7|32
1648004290000|2022-03-23 02:58:10|33659.1|33539.1|33659.4|33539.4|33663.3|33543.3|33656.7|33536.7|35
1648004300000|2022-03-23 02:58:20|33659.8|33539.8|33660.4|33540.4|33661.9|33541.9|33657.3|33537.3|27
1648004310000|2022-03-23 02:58:30|33660.9|33540.9|33661.3|33541.3|33664.8|33544.8|33655.7|33535.7|34
1648004320000|2022-03-23 02:58:40|33658|33538|33655.8|33535.8|33658.1|33538.1|33651.1|33531.1|36
1648004330000|2022-03-23 02:58:50|33656.5|33536.5|33661.4|33541.4|33663.6|33543.6|33656.5|33536.5|31
1648004340000|2022-03-23 02:59:00|33662|33542|33661.7|33541.7|33665.1|33545.1|33661|33541|32
1648004350000|2022-03-23 02:59:10|33661.5|33541.5|33659.7|33539.7|33663.1|33543.1|33658.6|33538.6|28
1648004360000|2022-03-23 02:59:20|33655.4|33535.4|33653.4|33533.4|33663.7|33543.7|33651.8|33531.8|36
1648004370000|2022-03-23 02:59:30|33654.8|33534.8|33659.3|33539.3|33659.3|33539.3|33652.5|33532.5|30
1648004380000|2022-03-23 02:59:40|33658.7|33538.7|33656.8|33536.8|33660.1|33540.1|33656.3|33536.3|30
1648004390000|2022-03-23 02:59:50|33657|33537|33658|33538|33658|33538|33649.4|33529.4|29
1648004400000|2022-03-23 03:00:00|33657.3|33537.3|33651.8|33531.8|33659.6|33539.6|33648.7|33528.7|31
1648004410000|2022-03-23 03:00:10|33652|33532|33650.8|33530.8|33653.5|33533.5|33647.8|33527.8|23
1648004420000|2022-03-23 03:00:20|33649.4|33529.4|33647.7|33527.7|33650.9|33530.9|33644.3|33524.3|27
1648004430000|2022-03-23 03:00:30|33645.5|33525.5|33649.5|33529.5|33649.8|33529.8|33642.4|33522.4|24
1648004440000|2022-03-23 03:00:40|33648.1|33528.1|33652.8|33532.8|33652.8|33532.8|33647.5|33527.5|21
1648004450000|2022-03-23 03:00:50|33653.4|33533.4|33656.6|33536.6|33659.9|33539.9|33652.6|33532.6|20
1648004460000|2022-03-23 03:01:00|33656.4|33536.4|33656.7|33536.7|33657|33537|33651.2|33531.2|20
1648004470000|2022-03-23 03:01:10|33656.1|33536.1|33657.7|33537.7|33657.7|33537.7|33651.4|33531.4|21
1648004480000|2022-03-23 03:01:20|33656.9|33536.9|33654.4|33534.4|33657.7|33537.7|33653.7|33533.7|20
1648004490000|2022-03-23 03:01:30|33654.5|33534.5|33664|33544|33664|33544|33650.2|33530.2|15
1648004500000|2022-03-23 03:01:40|33657.9|33537.9|33658.6|33538.6|33668.7|33548.7|33652.9|33532.9|13
1648004510000|2022-03-23 03:01:50|33655.1|33535.1|33656.5|33536.5|33657.5|33537.5|33652|33532|22
1648004520000|2022-03-23 03:02:00|33657.5|33537.5|33656.3|33536.8|33658.4|33538.4|33652.4|33532.4|16
1648004530000|2022-03-23 03:02:10|33658.6|33538.8|33655.2|33535.2|33660.3|33540.3|33652.9|33534|21
1648004540000|2022-03-23 03:02:20|33655.3|33535.3|33651.8|33531.8|33658.3|33538.3|33651.8|33531.8|15
1648004550000|2022-03-23 03:02:30|33655.2|33535.2|33658.3|33538.3|33659.1|33539.1|33654.3|33534.3|12
1648004560000|2022-03-23 03:02:40|33662.7|33548|33667|33547|33670.4|33550.4|33661.9|33541.9|16
1648004570000|2022-03-23 03:02:50|33666.7|33546.7|33657|33537|33668.8|33548.8|33651.1|33531.1|19
1648004580000|2022-03-23 03:03:00|33661.4|33541.4|33661.1|33541.1|33661.6|33541.6|33652.3|33533.3|17
1648004590000|2022-03-23 03:03:10|33662.4|33542.4|33653|33534.9|33662.4|33542.4|33653|33534.5|7
1648004600000|2022-03-23 03:03:20|33655.8|33535.8|33656.5|33536.5|33656.5|33536.5|33645.1|33526.6|11
1648004610000|2022-03-23 03:03:30|33665.2|33548|33653.2|33533.2|33665.2|33548|33650.4|33530.4|14
1648004620000|2022-03-23 03:03:40|33652.8|33532.8|33651.8|33531.8|33659.1|33539.1|33650.4|33530.4|13
1648004630000|2022-03-23 03:03:50|33651.7|33531.7|33651.4|33531.4|33653.9|33533.9|33651.2|33531.2|16
1648004640000|2022-03-23 03:04:00|33649.9|33529.9|33658.3|33538.3|33659.3|33539.3|33649.9|33529.9|22
1648004650000|2022-03-23 03:04:10|33655.1|33535.1|33655.3|33535.3|33656.6|33536.6|33653.4|33533.4|15
1648004660000|2022-03-23 03:04:20|33671.8|33551.8|33651.8|33531.8|33671.8|33551.8|33650.5|33530.5|25
1648004670000|2022-03-23 03:04:30|33650.2|33530.2|33652|33532|33658.3|33538.3|33643.2|33527.3|14
1648004680000|2022-03-23 03:04:40|33661|33550.3|33657.4|33537.4|33661|33550.3|33636.2|33529.3|20
1648004690000|2022-03-23 03:04:50|33651.7|33536.8|33655.9|33535.9|33659.1|33539.1|33651.7|33534.9|14
1648004700000|2022-03-23 03:05:00|33654.4|33534.4|33659.1|33539.1|33660.3|33540.3|33654.4|33534.4|12
1648004710000|2022-03-23 03:05:10|33658.4|33538.4|33655.2|33535.2|33658.4|33538.4|33651.3|33531.3|22
1648004720000|2022-03-23 03:05:20|33670.5|33550.5|33655.4|33535.4|33670.5|33550.5|33646.4|33529|22
1648004730000|2022-03-23 03:05:30|33658.4|33538.4|33656.7|33536.7|33659.7|33539.7|33654.4|33534.4|27
1648004740000|2022-03-23 03:05:40|33655.1|33542.2|33660.2|33540.2|33663.7|33543.7|33651.7|33534.9|22
1648004750000|2022-03-23 03:05:50|33657|33537|33659.7|33539.7|33660.1|33540.1|33656.7|33536.7|23
1648004760000|2022-03-23 03:06:00|33663.6|33543.6|33662.8|33542.8|33665.4|33545.4|33660.2|33540.2|16
1648004770000|2022-03-23 03:06:10|33659.3|33539.3|33658.9|33538.9|33662.2|33542.2|33656.3|33537.4|19
1648004780000|2022-03-23 03:06:20|33659.2|33539.2|33663.7|33543.7|33663.7|33543.7|33658.6|33538.6|20
1648004790000|2022-03-23 03:06:30|33668.4|33548.4|33662.3|33542.3|33672.9|33552.9|33654.5|33534.5|21
1648004800000|2022-03-23 03:06:40|33659.8|33539.8|33655.8|33535.8|33659.8|33539.8|33654.4|33534.4|23
1648004810000|2022-03-23 03:06:50|33656.6|33536.6|33659.2|33539.2|33663.9|33543.9|33656.4|33536.4|21
1648004820000|2022-03-23 03:07:00|33659|33539|33663.6|33543.6|33663.6|33543.6|33655.9|33535.9|21
1648004830000|2022-03-23 03:07:10|33660.2|33540.2|33663.4|33543.4|33663.4|33543.4|33658.8|33538.8|18
1648004840000|2022-03-23 03:07:20|33663.2|33543.2|33657.2|33537.2|33671.3|33551.3|33657|33537|17
1648004850000|2022-03-23 03:07:30|33656.4|33536.4|33656.6|33536.6|33661.4|33543.2|33649.6|33531.1|20
1648004860000|2022-03-23 03:07:40|33652.2|33532.2|33659.6|33539.6|33659.6|33539.6|33649.9|33529.9|21
1648004870000|2022-03-23 03:07:50|33658.9|33538.9|33659.3|33539.3|33660.2|33541.7|33656.7|33536.7|20
1648004880000|2022-03-23 03:08:00|33657.5|33537.5|33657.7|33537.7|33661.2|33541.2|33656.9|33536.9|23
1648004890000|2022-03-23 03:08:10|33657.2|33537.2|33660.6|33540.6|33660.6|33540.6|33655.1|33535.1|13
1648004900000|2022-03-23 03:08:20|33659.8|33539.8|33665.5|33545.5|33666.4|33546.4|33659.7|33539.7|9
1648004910000|2022-03-23 03:08:30|33665.7|33545.7|33666.7|33546.7|33671.1|33551.1|33662.7|33542.7|9
1648004920000|2022-03-23 03:08:40|33665.1|33545.1|33661.3|33541.3|33669.4|33549.4|33656.3|33537.3|11
1648004930000|2022-03-23 03:08:50|33663.4|33543.4|33660.6|33540.8|33665.1|33545.1|33656.3|33536.3|12
1648004940000|2022-03-23 03:09:00|33658.8|33540.9|33664.6|33544.6|33666.7|33546.7|33657.6|33540.4|5
1648004950000|2022-03-23 03:09:10|33667.7|33547.7|33664.6|33544.6|33687.8|33567.8|33652|33537.2|10
1648004960000|2022-03-23 03:09:20|33672.1|33552.1|33658.3|33538.3|33672.1|33552.1|33657.6|33537.6|15
1648004970000|2022-03-23 03:09:30|33658.6|33538.6|33667.8|33547.8|33674.6|33554.6|33658|33538|13
1648004980000|2022-03-23 03:09:40|33666.2|33546.2|33660.1|33540.1|33669.1|33549.1|33655.1|33535.1|23
1648004990000|2022-03-23 03:09:50|33660.5|33540.5|33659.3|33539.3|33662.2|33542.2|33654.4|33535|17
1648005000000|2022-03-23 03:10:00|33656.3|33536.3|33658.1|33538.1|33659.2|33539.2|33655.9|33535.9|17
1648005010000|2022-03-23 03:10:10|33658|33538|33659.4|33539.4|33666.1|33546.1|33658|33538|16
1648005020000|2022-03-23 03:10:20|33657.7|33537.7|33660.6|33540.6|33662.3|33542.3|33656.9|33536.9|14
1648005030000|2022-03-23 03:10:30|33658.7|33538.7|33658.2|33538.2|33660.7|33540.7|33656.4|33536.4|17
1648005040000|2022-03-23 03:10:40|33657.2|33537.2|33663.6|33543.6|33664.1|33544.1|33656.3|33536.3|16
1648005050000|2022-03-23 03:10:50|33663.8|33543.8|33659|33539|33665.5|33545.5|33658.1|33538.1|18
1648005060000|2022-03-23 03:11:00|33658.6|33538.6|33660.1|33540.1|33661.8|33541.8|33658.2|33538.2|20
1648005070000|2022-03-23 03:11:10|33662.5|33542.5|33667.1|33547.1|33667.1|33547.1|33642.7|33533.5|21
1648005080000|2022-03-23 03:11:20|33662|33542|33659.3|33539.3|33666.3|33546.3|33656|33536|15
1648005090000|2022-03-23 03:11:30|33659.9|33539.9|33668.7|33548.7|33670.5|33550.5|33659.9|33539.9|12
1648005100000|2022-03-23 03:11:40|33669.7|33549.7|33661|33541|33670.7|33550.7|33656.2|33536.2|17
1648005110000|2022-03-23 03:11:50|33663.1|33543.1|33662.3|33542.3|33663.1|33543.1|33657.5|33537.5|11
1648005120000|2022-03-23 03:12:00|33663|33543|33660.2|33540.4|33663|33546.8|33660.2|33540.4|5
1648005130000|2022-03-23 03:12:10|33660.6|33540.6|33654.7|33534.7|33662.4|33542.4|33640.1|33532.4|19
1648005140000|2022-03-23 03:12:20|33653.4|33533.4|33655.1|33535.1|33659.3|33539.4|33650.3|33530.3|25
1648005150000|2022-03-23 03:12:30|33655.5|33535.5|33658|33538|33661.2|33541.2|33655.5|33535.5|13
1648005160000|2022-03-23 03:12:40|33657.3|33537.3|33654|33534|33660.1|33540.1|33652.1|33532.1|20
1648005170000|2022-03-23 03:12:50|33655.8|33535.8|33662.5|33542.5|33662.9|33542.9|33654|33534|18
1648005180000|2022-03-23 03:13:00|33660.9|33540.9|33659.3|33539.3|33662.6|33542.6|33654.9|33534.9|20
1648005190000|2022-03-23 03:13:10|33657.3|33537.3|33664.4|33544.4|33668.8|33548.8|33650.2|33530.2|22
1648005200000|2022-03-23 03:13:20|33657.7|33537.7|33658.5|33538.5|33662.3|33542.3|33651.4|33531.4|23
1648005210000|2022-03-23 03:13:30|33657.4|33537.4|33657.8|33537.8|33661.8|33541.8|33653.2|33533.2|15
1648005220000|2022-03-23 03:13:40|33658|33538|33662.4|33542.4|33662.8|33542.8|33657.4|33537.4|16
1648005230000|2022-03-23 03:13:50|33666.9|33546.9|33656|33536|33666.9|33546.9|33655.8|33535.8|8
1648005240000|2022-03-23 03:14:00|33653.4|33533.4|33668.1|33548.1|33668.2|33548.2|33653.4|33533.4|25
1648005250000|2022-03-23 03:14:10|33665.4|33545.4|33656|33536|33665.4|33545.4|33654.4|33534.4|20
1648005260000|2022-03-23 03:14:20|33653.6|33533.6|33668.7|33548.7|33672|33552|33653.6|33533.6|10
1648005270000|2022-03-23 03:14:30|33665.8|33545.8|33657.1|33537.1|33665.9|33545.9|33656.9|33536.9|17
1648005280000|2022-03-23 03:14:40|33657.3|33537.3|33664.3|33544.3|33667|33547|33656.8|33536.8|12
1648005290000|2022-03-23 03:14:50|33667.3|33547.3|33658.3|33538.3|33669.4|33549.4|33653.8|33533.8|14
1648005300000|2022-03-23 03:15:00|33660.2|33540.2|33659.3|33539.3|33672.7|33552.7|33654.4|33534.4|20
1648005310000|2022-03-23 03:15:10|33658.4|33538.4|33659.3|33539.3|33661.3|33541.3|33654.2|33534.2|24
1648005320000|2022-03-23 03:15:20|33661.5|33541.5|33659.5|33539.5|33663|33543|33657.6|33537.7|13
1648005330000|2022-03-23 03:15:30|33659.2|33539.2|33659.5|33539.5|33662|33542|33655.8|33535.8|19
1648005340000|2022-03-23 03:15:40|33661|33541|33654.7|33534.7|33674.4|33554.4|33651.8|33531.8|25
1648005350000|2022-03-23 03:15:50|33658|33538|33655.5|33535.5|33661.8|33541.8|33653|33533|22
1648005360000|2022-03-23 03:16:00|33655.9|33535.9|33659.8|33539.8|33660.1|33540.1|33653.7|33533.7|20
1648005370000|2022-03-23 03:16:10|33660.1|33540.1|33659.6|33539.6|33665.4|33545.4|33659.4|33539.4|15
1648005380000|2022-03-23 03:16:20|33662|33542|33662.6|33542.6|33667.4|33547.4|33659.1|33539.1|10
1648005390000|2022-03-23 03:16:30|33659.6|33539.6|33667.6|33547.6|33667.6|33547.6|33656.5|33536.5|14
1648005400000|2022-03-23 03:16:40|33663.8|33543.8|33657.6|33537.6|33666|33546|33654|33534|12
1648005410000|2022-03-23 03:16:50|33660|33540|33652.7|33532.7|33660.9|33540.9|33650.8|33530.8|13
1648005420000|2022-03-23 03:17:00|33651.5|33531.5|33656.4|33536.4|33660.3|33541|33651.2|33531.2|19
1648005430000|2022-03-23 03:17:10|33653.9|33535|33663.4|33543.4|33663.5|33543.5|33653.9|33535|13
1648005440000|2022-03-23 03:17:20|33663.2|33543.2|33650.4|33535.7|33663.2|33543.2|33650.1|33532.7|16
1648005450000|2022-03-23 03:17:30|33640.2|33531.6|33651.2|33531.2|33658.7|33538.7|33639.4|33531.2|17
1648005460000|2022-03-23 03:17:40|33660.3|33540.3|33659.2|33539.3|33662.7|33542.7|33651.1|33531.1|17
1648005470000|2022-03-23 03:17:50|33657.9|33537.9|33654.3|33534.3|33663.2|33543.2|33649|33530.9|21
1648005480000|2022-03-23 03:18:00|33657.6|33537.6|33654.3|33534.3|33657.6|33537.6|33652.7|33532.7|17
1648005490000|2022-03-23 03:18:10|33655.5|33535.5|33656.8|33536.8|33660.6|33540.6|33653.5|33533.5|15
1648005500000|2022-03-23 03:18:20|33658.5|33538.5|33654.7|33534.7|33666.5|33546.5|33654.5|33534.5|17
1648005510000|2022-03-23 03:18:30|33652.5|33532.5|33657|33537|33658.1|33538.1|33652.1|33532.1|16
1648005520000|2022-03-23 03:18:40|33656.3|33536.3|33666.1|33546.1|33668.1|33548.1|33655.3|33535.3|13
1648005530000|2022-03-23 03:18:50|33662.6|33542.6|33654|33534|33665.1|33545.1|33652|33532|15
1648005540000|2022-03-23 03:19:00|33656.9|33536.9|33656.5|33536.5|33663.9|33543.9|33654.2|33534.2|16
1648005550000|2022-03-23 03:19:10|33656.4|33536.4|33657.1|33537.1|33659.1|33539.1|33655|33535|16
1648005560000|2022-03-23 03:19:20|33655.7|33535.7|33654.8|33534.8|33658.3|33538.3|33651.5|33531.5|22
1648005570000|2022-03-23 03:19:30|33654.4|33534.4|33662.6|33542.6|33665.6|33549.6|33653.5|33533.5|16
1648005580000|2022-03-23 03:19:40|33650|33530|33650.8|33530.8|33658.2|33538.2|33649.4|33529.5|14
1648005590000|2022-03-23 03:19:50|33658.6|33538.6|33653.1|33533.1|33659|33539|33649.7|33529.7|19
1648005600000|2022-03-23 03:20:00|33653.4|33533.4|33654|33534|33656.7|33536.7|33649.5|33529.5|18
1648005610000|2022-03-23 03:20:10|33655.9|33535.9|33660.5|33540.5|33661.9|33541.9|33652.8|33532.8|7
1648005620000|2022-03-23 03:20:20|33655.3|33535.3|33657.9|33537.9|33674.1|33554.1|33645.6|33528.6|19
1648005630000|2022-03-23 03:20:30|33651.9|33531.9|33657.5|33537.5|33662.2|33542.2|33651.9|33531.9|14
1648005640000|2022-03-23 03:20:40|33655.3|33535.3|33661.3|33541.3|33663.9|33543.9|33654.2|33534.2|18
1648005650000|2022-03-23 03:20:50|33659.9|33539.9|33662.1|33542.1|33662.1|33542.1|33657.3|33537.3|15
1648005660000|2022-03-23 03:21:00|33655.2|33535.2|33652.4|33532.4|33656.9|33536.9|33652.4|33532.4|21
1648005670000|2022-03-23 03:21:10|33654.1|33534.1|33655.8|33535.8|33661|33541|33652.8|33532.8|9
1648005680000|2022-03-23 03:21:20|33661.7|33541.7|33656.9|33536.9|33662.2|33542.2|33654.3|33534.3|18
1648005690000|2022-03-23 03:21:30|33655.1|33535.1|33658|33538|33658.2|33538.2|33653.3|33533.3|11
1648005700000|2022-03-23 03:21:40|33656.2|33536.2|33660|33540|33660.3|33540.3|33652.1|33532.8|17
1648005710000|2022-03-23 03:21:50|33657.2|33537.2|33656.6|33536.6|33659.3|33539.3|33654.5|33534.5|13
1648005720000|2022-03-23 03:22:00|33656.4|33536.4|33657|33537|33659.3|33539.3|33653.3|33533.3|18
1648005730000|2022-03-23 03:22:10|33656.4|33536.4|33652.9|33532.9|33667.3|33547.3|33649.3|33529.3|22
1648005740000|2022-03-23 03:22:20|33652.6|33532.6|33656.8|33536.8|33661|33541|33652.6|33532.6|16
1648005750000|2022-03-23 03:22:30|33655.3|33535.3|33653.4|33533.4|33657.2|33537.2|33649|33529|16
1648005760000|2022-03-23 03:22:40|33652.8|33532.8|33653|33533|33659.7|33539.7|33652.8|33532.8|15
1648005770000|2022-03-23 03:22:50|33652.3|33532.3|33656.3|33536.3|33658.3|33538.3|33652.3|33532.3|12
1648005780000|2022-03-23 03:23:00|33650.1|33530.1|33656.8|33536.8|33658.5|33538.5|33647.2|33527.8|20
1648005790000|2022-03-23 03:23:10|33652.8|33532.8|33650|33530|33656.9|33536.9|33650|33530|7
1648005800000|2022-03-23 03:23:20|33654.7|33534.7|33651.8|33531.8|33660.3|33540.3|33646.4|33529.9|12
1648005810000|2022-03-23 03:23:30|33655.3|33535.3|33654.4|33534.4|33655.3|33535.3|33647.3|33527.3|19
1648005820000|2022-03-23 03:23:40|33654.8|33534.8|33647.1|33527.1|33654.8|33534.8|33645.1|33525.1|19
1648005830000|2022-03-23 03:23:50|33645.8|33525.8|33654.6|33534.6|33659.5|33539.5|33645.8|33525.8|12
1648005840000|2022-03-23 03:24:00|33658.6|33538.6|33660.3|33540.3|33660.3|33540.3|33653.9|33533.9|13
1648005850000|2022-03-23 03:24:10|33658.5|33538.5|33658.3|33538.3|33659.9|33539.9|33652.3|33532.3|12
1648005860000|2022-03-23 03:24:20|33657|33537|33644|33524|33659.2|33539.2|33641.5|33521.5|26
1648005870000|2022-03-23 03:24:30|33644.4|33524.4|33648.1|33528.1|33648.1|33528.1|33644.1|33524.1|14
1648005880000|2022-03-23 03:24:40|33645.2|33525.2|33650|33530|33653.4|33533.4|33645.2|33525.2|17
1648005890000|2022-03-23 03:24:50|33651.8|33531.8|33647.3|33527.3|33658.6|33538.6|33646.8|33526.8|16
1648005900000|2022-03-23 03:25:00|33644.8|33524.8|33650.7|33530.7|33651.7|33531.7|33644.8|33524.8|17
1648005910000|2022-03-23 03:25:10|33650|33530|33657.1|33537.1|33662.8|33542.8|33650|33530|15
1648005920000|2022-03-23 03:25:20|33657.8|33537.8|33649|33529|33657.8|33537.8|33647.3|33527.3|12
1648005930000|2022-03-23 03:25:30|33648|33528|33652.8|33532.8|33653|33534.5|33641.1|33527.9|12
1648005940000|2022-03-23 03:25:40|33652.7|33532.7|33649|33529|33652.7|33532.7|33646|33526|17
1648005950000|2022-03-23 03:25:50|33649.4|33529.4|33648|33528|33661.8|33541.8|33642.2|33525.6|22
1648005960000|2022-03-23 03:26:00|33650.7|33530.7|33646.9|33526.9|33652.4|33532.4|33644.1|33524.1|20
1648005970000|2022-03-23 03:26:10|33643.1|33523.9|33652.9|33532.9|33660.1|33540.1|33643.1|33523.9|23
1648005980000|2022-03-23 03:26:20|33653|33533|33646.8|33526.8|33653|33533|33646.7|33526.7|18
1648005990000|2022-03-23 03:26:30|33643.4|33523.4|33648.5|33528.5|33651.7|33531.7|33643.4|33523.4|22
1648006000000|2022-03-23 03:26:40|33647.9|33527.9|33647.9|33527.9|33650.7|33530.7|33645.7|33525.7|18
1648006010000|2022-03-23 03:26:50|33648.6|33528.6|33648.6|33528.6|33649.1|33529.1|33645.3|33525.3|15
1648006020000|2022-03-23 03:27:00|33645.3|33525.3|33648.1|33528.1|33657.1|33537.1|33643.2|33523.2|11
1648006030000|2022-03-23 03:27:10|33648.4|33528.4|33647.1|33527.1|33653|33533|33647.1|33527.1|14
1648006040000|2022-03-23 03:27:20|33650.2|33530.2|33650.5|33530.5|33652.3|33532.3|33645|33525|17
1648006050000|2022-03-23 03:27:30|33650.6|33530.6|33645.3|33525.3|33664.8|33544.8|33645.3|33525.3|20
1648006060000|2022-03-23 03:27:40|33646|33526|33650.6|33530.6|33655|33535|33646|33526|16
1648006070000|2022-03-23 03:27:50|33653.5|33533.5|33653.5|33533.5|33654|33534|33649.5|33529.5|12
1648006080000|2022-03-23 03:28:00|33651.6|33531.6|33657.5|33537.5|33658.3|33538.3|33635.5|33525.8|17
1648006090000|2022-03-23 03:28:10|33658.3|33538.3|33647.6|33527.6|33658.3|33538.3|33645|33525|20
1648006100000|2022-03-23 03:28:20|33649.5|33529.5|33649.2|33529.2|33652.6|33532.6|33648.9|33528.9|20
1648006110000|2022-03-23 03:28:30|33651.9|33531.9|33649.5|33529.5|33653.5|33533.5|33649|33529|26
1648006120000|2022-03-23 03:28:40|33649.4|33529.4|33655|33535|33657|33537|33649|33529|30
1648006130000|2022-03-23 03:28:50|33656.8|33536.8|33655.6|33535.6|33657.1|33537.1|33653.7|33533.7|23
1648006140000|2022-03-23 03:29:00|33655.5|33535.5|33655.1|33535.1|33662.5|33542.5|33655.1|33535.1|20
1648006150000|2022-03-23 03:29:10|33655.4|33535.4|33658.5|33538.5|33660|33540|33651|33534.1|17
1648006160000|2022-03-23 03:29:20|33658.6|33538.6|33658.6|33538.6|33658.6|33538.6|33651|33531|22
1648006170000|2022-03-23 03:29:30|33659|33539|33654.2|33534.2|33666|33546|33650.3|33530.3|21
1648006180000|2022-03-23 03:29:40|33653.9|33533.9|33655|33535|33658.4|33538.4|33651.6|33531.6|13
1648006190000|2022-03-23 03:29:50|33653.3|33533.3|33655.1|33535.3|33657|33537|33649.3|33531.8|19
1648006200000|2022-03-23 03:30:00|33655|33535.4|33652|33532|33657.6|33537.6|33651.9|33531.9|19
1648006210000|2022-03-23 03:30:10|33651|33531|33649.6|33529.6|33662.7|33542.7|33649.6|33529.6|21
1648006220000|2022-03-23 03:30:20|33653.5|33533.5|33653.8|33533.8|33662.6|33542.6|33649.4|33529.4|20
1648006230000|2022-03-23 03:30:30|33653.5|33533.5|33658.2|33538.6|33661.3|33541.3|33653.4|33533.4|21
1648006240000|2022-03-23 03:30:40|33660.6|33540.6|33657|33537|33660.6|33540.6|33652.8|33532.8|15
1648006250000|2022-03-23 03:30:50|33654.3|33534.3|33654.4|33534.4|33658.6|33538.6|33651.1|33531.1|12
1648006260000|2022-03-23 03:31:00|33653.9|33533.9|33657.1|33541.3|33658.4|33544.3|33651.8|33531.8|20
1648006270000|2022-03-23 03:31:10|33658.5|33541.2|33651.6|33531.6|33668.8|33548.8|33651.6|33531.6|17
1648006280000|2022-03-23 03:31:20|33653.5|33533.5|33654.1|33534.1|33656.3|33536.3|33650.7|33530.7|18
1648006290000|2022-03-23 03:31:30|33655.9|33535.9|33658.9|33538.9|33658.9|33538.9|33653.9|33533.9|11
1648006300000|2022-03-23 03:31:40|33656.3|33537.5|33661.7|33541.7|33661.7|33541.7|33656.3|33536.4|18
1648006310000|2022-03-23 03:31:50|33662.8|33542.8|33664|33544|33664.8|33544.8|33653.3|33533.3|17
1648006320000|2022-03-23 03:32:00|33655.5|33535.5|33650.7|33532.8|33661.4|33541.4|33647|33529.7|20
1648006330000|2022-03-23 03:32:10|33658|33538|33651.6|33531.6|33658.9|33538.9|33650.7|33531.6|14
1648006340000|2022-03-23 03:32:20|33651.4|33531.4|33651.9|33531.9|33658.3|33538.3|33651.1|33531.1|24
1648006350000|2022-03-23 03:32:30|33652.2|33532.2|33656.7|33536.7|33656.7|33536.7|33652.2|33532.2|15
1648006360000|2022-03-23 03:32:40|33656|33536|33653.9|33533.9|33662.4|33542.4|33652.6|33532.8|8
1648006370000|2022-03-23 03:32:50|33653.2|33533.2|33653.8|33533.8|33656.2|33536.2|33646.1|33529.5|15
1648006380000|2022-03-23 03:33:00|33657|33537|33643.7|33529.3|33666.1|33546.1|33643.7|33529.3|19
1648006390000|2022-03-23 03:33:10|33647.5|33527.1|33651.8|33531.8|33658.8|33538.8|33645.4|33527.1|17
1648006400000|2022-03-23 03:33:20|33652|33532|33656.6|33536.6|33656.6|33536.6|33650.7|33530.7|11
1648006410000|2022-03-23 03:33:30|33656.7|33536.7|33650.5|33530.5|33663.5|33543.5|33650.5|33530.5|14
1648006420000|2022-03-23 03:33:40|33655|33535|33655.8|33535.8|33658.7|33538.7|33650.1|33530.1|19
1648006430000|2022-03-23 03:33:50|33654.3|33534.3|33654.3|33534.3|33661|33541.8|33638.5|33530.5|14
1648006440000|2022-03-23 03:34:00|33645.2|33527.1|33650.5|33530.5|33653.3|33533.3|33645|33525|22
1648006450000|2022-03-23 03:34:10|33650|33530|33655.1|33535.1|33656.3|33539.5|33645.4|33529.1|13
1648006460000|2022-03-23 03:34:20|33653.5|33533.5|33651.3|33531.3|33658.8|33538.8|33649|33529|16
1648006470000|2022-03-23 03:34:30|33651.4|33531.4|33652.8|33532.8|33662.1|33542.1|33649.9|33529.9|13
1648006480000|2022-03-23 03:34:40|33653|33533|33653.1|33533.1|33654.6|33534.6|33651.1|33531.1|16
1648006490000|2022-03-23 03:34:50|33652.9|33532.9|33650.8|33531.9|33659.9|33539.9|33650.8|33531.9|16
1648006500000|2022-03-23 03:35:00|33650|33530|33652.9|33532.9|33653.5|33533.5|33648.7|33528.7|23
1648006510000|2022-03-23 03:35:10|33651.5|33531.5|33657|33537|33658.2|33538.2|33647.9|33527.9|21
1648006520000|2022-03-23 03:35:20|33657.1|33537.1|33655.7|33535.7|33658.5|33538.5|33653.1|33533.1|16
1648006530000|2022-03-23 03:35:30|33656.9|33536.9|33654.7|33534.7|33657.7|33537.7|33652.1|33532.1|14
1648006540000|2022-03-23 03:35:40|33655.1|33535.1|33653.4|33533.4|33664.4|33544.9|33650.6|33530.6|22
1648006550000|2022-03-23 03:35:50|33651.2|33531.2|33652.3|33532.3|33659|33539|33649.9|33531.2|15
1648006560000|2022-03-23 03:36:00|33654.6|33534.6|33660.9|33540.9|33660.9|33540.9|33653.4|33533.4|10
1648006570000|2022-03-23 03:36:10|33658.1|33538.1|33656.8|33536.8|33658.1|33538.4|33648.2|33532.7|14
1648006580000|2022-03-23 03:36:20|33656.3|33536.3|33662.9|33542.9|33667.1|33547.1|33656.2|33536.2|8
1648006590000|2022-03-23 03:36:30|33665.6|33545.6|33651.5|33540.7|33665.6|33545.6|33651.5|33540.7|5
1648006600000|2022-03-23 03:36:40|33653.8|33539.3|33655.2|33535.2|33662.5|33542.5|33653.8|33534.8|14
1648006610000|2022-03-23 03:36:50|33658|33538|33656.8|33536.8|33659.1|33539.1|33651.7|33534|15
1648006620000|2022-03-23 03:37:00|33654.6|33534.6|33655.4|33535.4|33658.7|33538.7|33654.6|33534.6|17
1648006630000|2022-03-23 03:37:10|33657.9|33537.9|33661.2|33541.2|33661.2|33541.2|33655.6|33535.6|11
1648006640000|2022-03-23 03:37:20|33661|33541|33659.1|33539.1|33668.5|33548.5|33642.6|33531.7|15
1648006650000|2022-03-23 03:37:30|33657.4|33537.4|33656.3|33536.3|33662.3|33542.3|33648|33528.8|14
1648006660000|2022-03-23 03:37:40|33656.2|33536.2|33649.2|33530.2|33659.1|33539.1|33644.8|33529.5|15
1648006670000|2022-03-23 03:37:50|33649.3|33530.3|33658.3|33538.3|33658.5|33538.5|33648.9|33530.3|10
1648006680000|2022-03-23 03:38:00|33656.6|33536.6|33658.1|33538.1|33660.3|33540.3|33653.5|33533.8|17
1648006690000|2022-03-23 03:38:10|33657|33537|33655.1|33535.1|33657.9|33537.9|33648.1|33529.4|14
1648006700000|2022-03-23 03:38:20|33655.5|33535.5|33657.6|33537.6|33665.2|33545.2|33643.8|33530.9|18
1648006710000|2022-03-23 03:38:30|33655.7|33535.7|33655.5|33537.2|33660.9|33540.9|33655.5|33535.7|7
1648006720000|2022-03-23 03:38:40|33657.1|33537.1|33662.1|33542.1|33662.5|33542.5|33648.1|33532.8|16
1648006730000|2022-03-23 03:38:50|33662.5|33542.5|33657.2|33537.2|33662.5|33542.5|33654.9|33534.9|17
1648006740000|2022-03-23 03:39:00|33658.1|33538.1|33670.6|33550.6|33670.6|33550.6|33655.6|33535.6|17
1648006750000|2022-03-23 03:39:10|33663.9|33543.9|33657.1|33537.1|33666.4|33546.4|33655.5|33535.5|18
1648006760000|2022-03-23 03:39:20|33653.9|33533.9|33658.7|33538.7|33670.4|33550.4|33651.2|33531.2|19
1648006770000|2022-03-23 03:39:30|33664.4|33544.4|33660.3|33540.3|33664.4|33544.4|33650.4|33532|17
1648006780000|2022-03-23 03:39:40|33657.9|33537.9|33658.1|33538.1|33662.8|33542.8|33656.2|33536.2|12
1648006790000|2022-03-23 03:39:50|33658.2|33538.2|33661.7|33541.7|33662.3|33542.3|33656.8|33536.8|11
1648006800000|2022-03-23 03:40:00|33657.4|33537.4|33655.5|33535.5|33657.4|33537.4|33653.1|33533.1|15
1648006810000|2022-03-23 03:40:10|33654.6|33534.6|33657.4|33537.4|33658.7|33538.7|33653.3|33533.3|16
1648006820000|2022-03-23 03:40:20|33654.9|33534.9|33657.9|33538.1|33659.5|33539.5|33647.9|33532.8|16
1648006830000|2022-03-23 03:40:30|33671.6|33551.6|33658.8|33538.8|33671.6|33551.6|33655.1|33535.1|15
1648006840000|2022-03-23 03:40:40|33658.5|33538.5|33661.4|33541.4|33661.4|33541.4|33656.2|33536.2|20
1648006850000|2022-03-23 03:40:50|33659.9|33539.9|33660.3|33540.3|33665.3|33545.3|33653.1|33533.1|24
1648006860000|2022-03-23 03:41:00|33659.2|33539.2|33661.5|33541.5|33661.5|33541.5|33655.7|33535.7|17
1648006870000|2022-03-23 03:41:10|33661.4|33541.4|33657.6|33542|33662.6|33545|33657.6|33539.1|19
1648006880000|2022-03-23 03:41:20|33655.5|33542.4|33663.1|33543.1|33666.6|33546.6|33655.5|33539.2|20
1648006890000|2022-03-23 03:41:30|33660.5|33540.5|33664.7|33544.7|33667|33547|33660.5|33540.5|12
1648006900000|2022-03-23 03:41:40|33660.7|33540.7|33667.3|33547.3|33667.3|33547.3|33660.7|33540.7|14
1648006910000|2022-03-23 03:41:50|33669|33549|33667.3|33547.3|33670.1|33550.1|33661.8|33543.5|7
1648006920000|2022-03-23 03:42:00|33670.1|33550.1|33664|33544|33670.1|33550.1|33658.5|33538.5|17
1648006930000|2022-03-23 03:42:10|33661.4|33541.4|33665|33545|33665|33545|33660.8|33540.8|18
1648006940000|2022-03-23 03:42:20|33663.6|33543.6|33662.4|33542.4|33681|33561|33647.3|33538.5|16
1648006950000|2022-03-23 03:42:30|33661.8|33541.8|33665.3|33545.3|33669.5|33549.5|33659.4|33539.4|10
1648006960000|2022-03-23 03:42:40|33663|33543|33665.8|33545.8|33666.5|33547.3|33662.6|33542.6|17
1648006970000|2022-03-23 03:42:50|33667.7|33547.7|33665.6|33545.6|33671.4|33551.4|33664.6|33544.6|8
1648006980000|2022-03-23 03:43:00|33669.1|33549.1|33669.1|33549.1|33669.1|33549.1|33664.7|33544.7|16
1648006990000|2022-03-23 03:43:10|33667.8|33547.8|33665.9|33545.9|33671.9|33551.9|33659.3|33539.3|10
1648007000000|2022-03-23 03:43:20|33662.3|33542.3|33666.3|33546.3|33666.3|33546.3|33659.4|33539.5|9
1648007010000|2022-03-23 03:43:30|33664.1|33544.1|33665.1|33545.1|33674.7|33554.7|33657.4|33541.4|21
1648007020000|2022-03-23 03:43:40|33664.2|33544.2|33667.4|33547.4|33670.8|33550.8|33660.6|33540.6|27
1648007030000|2022-03-23 03:43:50|33666.3|33546.3|33668.3|33548.3|33669.4|33549.4|33665.3|33545.3|19
1648007040000|2022-03-23 03:44:00|33666.3|33546.3|33665.9|33547.1|33668.3|33548.3|33664.5|33544.5|9
1648007050000|2022-03-23 03:44:10|33665.7|33547.6|33668.5|33548.5|33676.2|33556.2|33654.8|33543.2|12
1648007060000|2022-03-23 03:44:20|33666.1|33546.1|33673|33553|33676.9|33556.9|33654.2|33543.4|16
1648007070000|2022-03-23 03:44:30|33667.9|33547.9|33667|33547|33673.8|33553.8|33665.5|33546.3|11
1648007080000|2022-03-23 03:44:40|33669.5|33549.5|33673.1|33553.1|33674.3|33554.3|33668.7|33548.7|23
1648007090000|2022-03-23 03:44:50|33672.9|33552.9|33665.7|33545.7|33674.4|33554.4|33664.2|33544.2|22
1648007100000|2022-03-23 03:45:00|33662.9|33542.9|33670.2|33550.2|33675.6|33555.6|33662.9|33542.9|24
1648007110000|2022-03-23 03:45:10|33672|33552|33671.4|33551.4|33674.6|33554.6|33666.3|33546.3|18
1648007120000|2022-03-23 03:45:20|33667.4|33547.4|33666|33546.9|33671.9|33551.9|33664.6|33546.7|16
1648007130000|2022-03-23 03:45:30|33664.7|33544.7|33674.4|33554.4|33674.4|33554.4|33664.3|33544.3|13
1648007140000|2022-03-23 03:45:40|33671.1|33551.5|33666|33546|33673.6|33553.6|33665.9|33545.9|11
1648007150000|2022-03-23 03:45:50|33667.2|33547.2|33669.6|33549.6|33674.3|33554.3|33665.5|33545.5|17
1648007160000|2022-03-23 03:46:00|33669.2|33549.2|33667.2|33547.2|33672.2|33552.2|33666.8|33546.8|16
1648007170000|2022-03-23 03:46:10|33667.3|33547.3|33668.4|33548.4|33669.4|33549.4|33665|33545|13
1648007180000|2022-03-23 03:46:20|33665.7|33545.7|33672.4|33552.4|33672.4|33554.8|33663.5|33545.5|10
1648007190000|2022-03-23 03:46:30|33672|33552|33669.2|33549.2|33673.4|33553.4|33663|33545.2|19
1648007200000|2022-03-23 03:46:40|33671.4|33551.4|33669.1|33549.1|33673.5|33553.5|33662.9|33548.2|11
1648007210000|2022-03-23 03:46:50|33670.8|33550.8|33673|33553|33675|33555|33666.2|33546.2|17
1648007220000|2022-03-23 03:47:00|33667.6|33547.6|33668.8|33548.8|33670.4|33550.4|33666.6|33546.6|18
1648007230000|2022-03-23 03:47:10|33666.8|33546.8|33670.3|33550.3|33670.7|33551.8|33665.9|33545.9|19
1648007240000|2022-03-23 03:47:20|33671|33551|33664.1|33545.9|33673.5|33553.5|33664|33544.8|17
1648007250000|2022-03-23 03:47:30|33667.5|33547.5|33670.9|33550.9|33670.9|33550.9|33665.3|33546.3|16
1648007260000|2022-03-23 03:47:40|33666.6|33546.6|33662.8|33542.8|33666.9|33546.9|33660.9|33540.9|13
1648007270000|2022-03-23 03:47:50|33667.4|33547.4|33676.8|33556.8|33676.8|33556.8|33663.9|33543.9|13
1648007280000|2022-03-23 03:48:00|33678|33558|33675.9|33555.9|33678.9|33558.9|33670.7|33550.7|15
1648007290000|2022-03-23 03:48:10|33672.3|33552.3|33672.1|33552.1|33676.3|33556.3|33664.8|33544.8|13
1648007300000|2022-03-23 03:48:20|33665.9|33545.9|33667.1|33547.1|33673.2|33553.2|33665.9|33545.9|16
1648007310000|2022-03-23 03:48:30|33669.1|33549.1|33664.2|33546.2|33669.1|33549.1|33664.2|33545.7|9
1648007320000|2022-03-23 03:48:40|33672.7|33552.7|33673.7|33553.7|33676|33556|33663.5|33546|16
1648007330000|2022-03-23 03:48:50|33675.3|33555.3|33672.4|33552.4|33676.1|33556.1|33664.4|33544.4|12
1648007340000|2022-03-23 03:49:00|33664.2|33544.2|33673|33553|33673|33553|33664|33544|13
1648007350000|2022-03-23 03:49:10|33669.5|33549.5|33666.6|33546.6|33672.4|33552.4|33665|33545.3|14
1648007360000|2022-03-23 03:49:20|33670.4|33550.4|33671.8|33551.8|33672.3|33552.3|33667.7|33547.7|13
1648007370000|2022-03-23 03:49:30|33674.1|33554.1|33678.7|33558.7|33678.7|33558.7|33671|33551|10
1648007380000|2022-03-23 03:49:40|33674.7|33554.7|33670.1|33550.4|33679.8|33559.8|33663.8|33548.7|13
1648007390000|2022-03-23 03:49:50|33669.7|33549.7|33668.9|33548.9|33674.3|33554.3|33665.3|33545.3|21
1648007400000|2022-03-23 03:50:00|33670|33550|33674.7|33554.7|33677.1|33557.1|33663.8|33549|12
1648007410000|2022-03-23 03:50:10|33674.8|33554.8|33669.9|33549.9|33675.7|33555.7|33669.2|33549.2|18
1648007420000|2022-03-23 03:50:20|33667.4|33549.3|33670.9|33550.9|33674.7|33554.7|33667.4|33548.3|16
1648007430000|2022-03-23 03:50:30|33670.7|33550.7|33670.6|33550.6|33672|33552|33662.2|33545.2|14
1648007440000|2022-03-23 03:50:40|33673.2|33553.2|33675.7|33555.7|33677|33557|33668.6|33548.6|18
1648007450000|2022-03-23 03:50:50|33675|33555|33661.8|33549|33682.3|33562.3|33656.8|33547.2|14
1648007460000|2022-03-23 03:51:00|33663.6|33548|33671.8|33551.8|33681.4|33561.4|33663.6|33547.9|12
1648007470000|2022-03-23 03:51:10|33671.3|33551.3|33670.1|33550.1|33676.9|33556.9|33668|33548|10
1648007480000|2022-03-23 03:51:20|33669.3|33555.5|33673.8|33557|33681.4|33562.3|33669.3|33554|7
1648007490000|2022-03-23 03:51:30|33672.3|33552.3|33672|33552|33678.1|33558.1|33666.8|33546.8|12
1648007500000|2022-03-23 03:51:40|33671.4|33551.4|33669.4|33549.4|33672.5|33552.5|33668.8|33548.8|17
1648007510000|2022-03-23 03:51:50|33669.8|33549.8|33674.3|33554.3|33681.8|33561.8|33658.2|33546.2|19
1648007520000|2022-03-23 03:52:00|33675.7|33555.7|33675.1|33555.1|33675.7|33555.7|33667.7|33547.7|19
1648007530000|2022-03-23 03:52:10|33671.5|33551.5|33672.8|33552.8|33672.8|33552.8|33667.9|33547.9|18
1648007540000|2022-03-23 03:52:20|33674.8|33554.8|33680.8|33560.8|33690.4|33570.4|33665.8|33547.8|17
1648007550000|2022-03-23 03:52:30|33678.5|33558.5|33681.2|33561.2|33683.3|33563.3|33674.7|33554.7|11
1648007560000|2022-03-23 03:52:40|33680|33560|33673.5|33553.5|33681.6|33561.6|33671.3|33551.3|17
1648007570000|2022-03-23 03:52:50|33670.6|33550.6|33674.9|33554.9|33676|33556|33670.6|33550.6|23
1648007580000|2022-03-23 03:53:00|33675.3|33555.3|33677.3|33557.3|33678.1|33558.1|33674|33554|12
1648007590000|2022-03-23 03:53:10|33674.6|33554.6|33671|33551|33678.5|33558.5|33670.5|33551|13
1648007600000|2022-03-23 03:53:20|33674.4|33564.9|33672.4|33552.4|33688.2|33568.2|33670.1|33550.1|20
1648007610000|2022-03-23 03:53:30|33677.4|33557.4|33673.4|33553.4|33678.5|33558.5|33671.5|33551.5|16
1648007620000|2022-03-23 03:53:40|33670.5|33550.5|33674.3|33554.3|33681.7|33561.7|33670.5|33550.5|22
1648007630000|2022-03-23 03:53:50|33671.4|33551.4|33664.2|33544.2|33671.4|33551.4|33662.5|33544.2|9
1648007640000|2022-03-23 03:54:00|33663.2|33543.2|33671.5|33551.5|33672.1|33552.1|33663.2|33543.2|19
1648007650000|2022-03-23 03:54:10|33671.7|33551.7|33677.7|33557.7|33679.2|33559.2|33671.7|33551.7|8
1648007660000|2022-03-23 03:54:20|33674.6|33560.6|33672.1|33552.1|33683.1|33563.1|33671.2|33551.2|7
1648007670000|2022-03-23 03:54:30|33671|33551|33670.1|33550.1|33673.7|33553.7|33660|33546.4|13
1648007680000|2022-03-23 03:54:40|33670.3|33550.3|33675.2|33555.2|33677.4|33557.4|33662.6|33550.3|16
1648007690000|2022-03-23 03:54:50|33676.8|33556.8|33675|33555|33678.1|33558.1|33672.8|33552.8|13
1648007700000|2022-03-23 03:55:00|33670.6|33550.6|33677.4|33557.4|33677.4|33557.4|33668.1|33549|16
1648007710000|2022-03-23 03:55:10|33678.1|33558.1|33679.5|33559.5|33682.3|33562.3|33676|33556|10
1648007720000|2022-03-23 03:55:20|33681.3|33561.3|33674.1|33554.1|33681.6|33561.6|33671.4|33551.4|11
1648007730000|2022-03-23 03:55:30|33672.1|33552.1|33680.1|33560.1|33682.6|33562.6|33672.1|33552.1|19
1648007740000|2022-03-23 03:55:40|33679.2|33559.2|33669.4|33549.4|33679.2|33559.2|33669.4|33549.4|17
1648007750000|2022-03-23 03:55:50|33671.6|33551.6|33669.8|33549.8|33673.8|33553.9|33667.7|33549.8|13
1648007760000|2022-03-23 03:56:00|33674.3|33554.3|33670.5|33550.5|33674.7|33554.7|33667.8|33547.8|13
1648007770000|2022-03-23 03:56:10|33680.4|33564.4|33678.9|33558.9|33680.4|33564.4|33666|33546|16
1648007780000|2022-03-23 03:56:20|33676.7|33556.7|33674|33554|33678.9|33558.9|33672.1|33552.1|16
1648007790000|2022-03-23 03:56:30|33662.8|33542.8|33666.5|33546.5|33670.7|33550.7|33662.8|33542.8|15
1648007800000|2022-03-23 03:56:40|33668.8|33548.8|33666.2|33546.2|33670.9|33550.9|33666.2|33546.2|13
1648007810000|2022-03-23 03:56:50|33668.5|33548.5|33667.9|33547.9|33669.3|33549.3|33665.3|33545.3|17
1648007820000|2022-03-23 03:57:00|33665|33545|33670|33550|33673.9|33554.6|33663|33543|18
1648007830000|2022-03-23 03:57:10|33675.1|33555.1|33671.3|33551.3|33679|33559|33666.1|33546.1|15
1648007840000|2022-03-23 03:57:20|33667|33547.7|33668|33549.3|33672.1|33552.6|33667|33547.7|13
1648007850000|2022-03-23 03:57:30|33670.2|33550.2|33667.7|33547.7|33675.9|33555.9|33667.7|33547.7|16
1648007860000|2022-03-23 03:57:40|33666.1|33546.1|33666.2|33546.2|33670|33550|33662.7|33542.7|19
1648007870000|2022-03-23 03:57:50|33665.2|33545.2|33666.8|33547.4|33671.2|33551.2|33664.7|33545.2|13
1648007880000|2022-03-23 03:58:00|33662|33542|33664.9|33544.9|33672.9|33552.9|33662|33542|12
1648007890000|2022-03-23 03:58:10|33664.7|33544.7|33668.5|33548.5|33670.1|33550.1|33664.3|33544.7|21
1648007900000|2022-03-23 03:58:20|33668.8|33548.8|33666.7|33546.7|33669.9|33549.9|33663.6|33544.4|20
1648007910000|2022-03-23 03:58:30|33667.6|33547.6|33669.9|33549.9|33669.9|33549.9|33665.5|33545.5|10
1648007920000|2022-03-23 03:58:40|33666.9|33546.9|33673.4|33553.4|33679.5|33559.5|33666.2|33546.2|15
1648007930000|2022-03-23 03:58:50|33678.4|33558.4|33673.9|33553.9|33678.4|33558.4|33669|33549|7
1648007940000|2022-03-23 03:59:00|33676.5|33556.5|33666.4|33546.4|33676.5|33556.5|33662.6|33542.6|13
1648007950000|2022-03-23 03:59:10|33666.8|33546.8|33674.4|33554.4|33674.5|33556.2|33663.7|33546|15
1648007960000|2022-03-23 03:59:20|33670.7|33550.7|33671|33551|33677.9|33557.9|33668|33548|21
1648007970000|2022-03-23 03:59:30|33670.6|33550.6|33673.9|33553.9|33674.2|33554.2|33669.6|33549.6|12
1648007980000|2022-03-23 03:59:40|33673.1|33553.1|33677.3|33557.3|33679.8|33559.8|33673.1|33553.1|14
1648007990000|2022-03-23 03:59:50|33680|33560|33676.3|33556.3|33680|33560|33661.9|33545.7|16
1648008000000|2022-03-23 04:00:00|33665.9|33545.9|33671.9|33551.9|33673.5|33553.5|33664.2|33545.5|18
1648008010000|2022-03-23 04:00:10|33673.1|33553.1|33674.1|33554.1|33674.6|33554.6|33666.6|33548|20
1648008020000|2022-03-23 04:00:20|33674.9|33554.9|33672.5|33552.5|33677.4|33557.4|33672.4|33552.4|15
1648008030000|2022-03-23 04:00:30|33673.4|33553.4|33676.2|33556.2|33676.4|33556.4|33670.7|33550.7|15
1648008040000|2022-03-23 04:00:40|33675.9|33555.9|33685.9|33565.9|33695.6|33575.6|33671.5|33551.5|21
1648008050000|2022-03-23 04:00:50|33679.9|33559.9|33675.7|33555.7|33683.9|33563.9|33667.8|33547.8|21
1648008060000|2022-03-23 04:01:00|33670.7|33550.7|33678.7|33558.7|33678.7|33558.7|33669.3|33549.3|16
1648008070000|2022-03-23 04:01:10|33678|33558|33678.3|33558.3|33679.1|33559.1|33669|33552.4|12
1648008080000|2022-03-23 04:01:20|33676.4|33556.4|33675.1|33555.1|33680.4|33560.4|33671.5|33551.5|15
1648008090000|2022-03-23 04:01:30|33674.7|33554.7|33683.6|33563.6|33683.6|33563.6|33671.2|33551.2|8
1648008100000|2022-03-23 04:01:40|33680.4|33560.4|33672|33552|33687.1|33567.1|33671.6|33551.6|13
1648008110000|2022-03-23 04:01:50|33672.8|33552.8|33683.2|33563.2|33683.2|33563.2|33659.8|33550.8|11
1648008120000|2022-03-23 04:02:00|33684.3|33564.3|33674.5|33554.5|33684.3|33564.3|33669.8|33549.8|17
1648008130000|2022-03-23 04:02:10|33671.9|33551.9|33674.3|33554.3|33680.3|33560.3|33669.7|33549.7|6
1648008140000|2022-03-23 04:02:20|33669.8|33553.3|33672.9|33552.9|33675.7|33555.7|33669.8|33550.7|11
1648008150000|2022-03-23 04:02:30|33672.8|33552.8|33672.3|33552.3|33678.2|33558.2|33669.2|33549.2|12
1648008160000|2022-03-23 04:02:40|33672.5|33552.5|33674.8|33554.8|33678.8|33560|33667.7|33547.7|14
1648008170000|2022-03-23 04:02:50|33682.7|33562.7|33668.5|33548.5|33682.7|33562.7|33658.9|33548.5|17
1648008180000|2022-03-23 04:03:00|33668.9|33548.9|33677.4|33557.4|33677.7|33557.7|33665.8|33545.8|13
1648008190000|2022-03-23 04:03:10|33672.9|33552.9|33677.1|33557.1|33679.1|33559.1|33669.8|33551|10
1648008200000|2022-03-23 04:03:20|33682.7|33562.7|33671|33551|33682.7|33562.7|33667.9|33547.9|16
1648008210000|2022-03-23 04:03:30|33679.8|33559.8|33677.5|33557.5|33683.6|33563.6|33673.9|33553.9|10
1648008220000|2022-03-23 04:03:40|33675.4|33555.4|33672.3|33552.3|33684.6|33564.6|33658.9|33550.1|20
1648008230000|2022-03-23 04:03:50|33677|33557|33673|33553|33678.9|33558.9|33672.4|33552.4|18
1648008240000|2022-03-23 04:04:00|33674.9|33554.9|33676.5|33556.5|33679|33559|33672|33552|13
1648008250000|2022-03-23 04:04:10|33672.2|33552.2|33688.7|33568.7|33688.7|33568.7|33672.2|33552.2|21
1648008260000|2022-03-23 04:04:20|33684.5|33564.5|33679.4|33559.4|33684.5|33564.5|33670.8|33550.8|20
1648008270000|2022-03-23 04:04:30|33678.1|33558.1|33681.1|33561.1|33683.6|33563.6|33672.3|33552.3|17
1648008280000|2022-03-23 04:04:40|33682.7|33562.7|33678.2|33558.2|33683.4|33563.4|33678.2|33558.2|8
1648008290000|2022-03-23 04:04:50|33683.1|33563.1|33676.6|33556.6|33683.1|33563.1|33670.4|33552.6|16
1648008300000|2022-03-23 04:05:00|33675.9|33555.9|33673|33553|33677.1|33557.1|33670.7|33550.7|16
1648008310000|2022-03-23 04:05:10|33673.2|33553.2|33675.5|33555.5|33676.4|33556.4|33668.1|33548.1|8
1648008320000|2022-03-23 04:05:20|33675.8|33555.8|33672.8|33552.8|33677.7|33563.6|33663.5|33552.3|11
1648008330000|2022-03-23 04:05:30|33672.3|33552.3|33672.1|33552.1|33676.6|33556.6|33670.9|33550.9|9
1648008340000|2022-03-23 04:05:40|33671.4|33551.4|33673.8|33553.8|33673.8|33553.8|33670.2|33550.3|15
1648008350000|2022-03-23 04:05:50|33669.3|33549.3|33674.2|33554.2|33675.8|33555.8|33669.1|33549.1|16
1648008360000|2022-03-23 04:06:00|33674.6|33554.6|33669.9|33549.9|33675.4|33555.4|33669.9|33549.9|10
1648008370000|2022-03-23 04:06:10|33671.3|33551.3|33674.1|33554.1|33676.4|33558.3|33664.3|33548.8|12
1648008380000|2022-03-23 04:06:20|33671.5|33553.6|33672.4|33552.4|33677.3|33557.3|33665.2|33547.2|14
1648008390000|2022-03-23 04:06:30|33673.1|33553.1|33687.4|33567.4|33687.4|33567.4|33672|33552|17
1648008400000|2022-03-23 04:06:40|33680.1|33560.1|33674.5|33554.5|33688.9|33568.9|33674.5|33554.5|9
1648008410000|2022-03-23 04:06:50|33681.5|33561.5|33673.5|33553.5|33681.5|33561.5|33671|33551|20
1648008420000|2022-03-23 04:07:00|33672.6|33552.6|33671.3|33551.3|33676.6|33556.6|33668.4|33548.4|23
1648008430000|2022-03-23 04:07:10|33673.9|33553.9|33672|33552|33677.3|33557.3|33665.9|33545.9|18
1648008440000|2022-03-23 04:07:20|33671.6|33551.6|33665.8|33546.6|33671.6|33551.6|33665.2|33546|12
1648008450000|2022-03-23 04:07:30|33663.9|33546.3|33672.3|33552.3|33674.3|33555.6|33663.9|33546.3|12
1648008460000|2022-03-23 04:07:40|33671.8|33551.8|33673.7|33553.7|33677.4|33557.4|33670.7|33550.7|10
1648008470000|2022-03-23 04:07:50|33675.6|33555.6|33678.3|33558.3|33678.3|33558.3|33659.2|33546.6|15
1648008480000|2022-03-23 04:08:00|33669.6|33549.6|33662.4|33543.7|33673.5|33553.5|33659.9|33543.5|17
1648008490000|2022-03-23 04:08:10|33670|33550|33668.9|33548.9|33672.9|33552.9|33668.7|33548.7|19
1648008500000|2022-03-23 04:08:20|33668.7|33548.7|33671.8|33551.8|33676.6|33556.6|33667.9|33547.9|26
1648008510000|2022-03-23 04:08:30|33670|33550|33671.3|33551.3|33672.5|33552.5|33665.4|33546.2|22
1648008520000|2022-03-23 04:08:40|33673.3|33553.3|33673.6|33553.6|33675.4|33555.4|33670.6|33550.6|15
1648008530000|2022-03-23 04:08:50|33672.9|33552.9|33673.4|33553.4|33683.5|33563.5|33670.9|33550.9|15
1648008540000|2022-03-23 04:09:00|33682.5|33562.5|33669.7|33549.7|33684.5|33564.5|33664.6|33546.7|20
1648008550000|2022-03-23 04:09:10|33680.4|33560.4|33675.3|33555.3|33686.8|33566.8|33670.3|33550.3|19
1648008560000|2022-03-23 04:09:20|33677.8|33557.8|33667.9|33547.9|33677.8|33557.8|33667.9|33547.9|8
1648008570000|2022-03-23 04:09:30|33667.8|33547.8|33676.5|33556.5|33676.5|33556.5|33667.8|33547.8|16
1648008580000|2022-03-23 04:09:40|33675.8|33555.8|33667.8|33547.8|33681.1|33561.1|33667.8|33547.8|13
1648008590000|2022-03-23 04:09:50|33667.3|33547.3|33681.3|33561.3|33681.3|33561.3|33664|33545.5|17
1648008600000|2022-03-23 04:10:00|33679.1|33559.1|33669.9|33549.9|33679.2|33559.2|33666.7|33546.7|17
1648008610000|2022-03-23 04:10:10|33674.9|33554.9|33675.4|33555.4|33675.4|33555.4|33667.6|33547.6|16
1648008620000|2022-03-23 04:10:20|33675.8|33555.8|33679.9|33559.9|33679.9|33559.9|33672.2|33552.2|13
1648008630000|2022-03-23 04:10:30|33677.7|33552|33672.2|33552.2|33677.7|33555.3|33670|33551.8|22
1648008640000|2022-03-23 04:10:40|33671.3|33551.3|33669.6|33549.6|33675.4|33555.4|33669.4|33549.4|20
1648008650000|2022-03-23 04:10:50|33672.5|33552.5|33688.4|33568.4|33688.4|33568.4|33668.9|33548.9|13
1648008660000|2022-03-23 04:11:00|33673.9|33553.9|33671.4|33551.4|33680.2|33560.2|33669.2|33549.2|13
1648008670000|2022-03-23 04:11:10|33672.7|33552.7|33678.8|33558.8|33683.1|33563.1|33669.9|33549.9|11
1648008680000|2022-03-23 04:11:20|33677.3|33557.3|33670.7|33550.7|33679.6|33559.6|33666.8|33546.8|11
1648008690000|2022-03-23 04:11:30|33670.2|33550.2|33674.4|33554.4|33675.6|33555.6|33670.1|33550.1|16
1648008700000|2022-03-23 04:11:40|33677.3|33557.3|33676.4|33556.4|33677.3|33557.3|33670.2|33550.2|16
1648008710000|2022-03-23 04:11:50|33677.3|33557.3|33674.1|33554.1|33683.3|33563.3|33671.4|33551.4|14
1648008720000|2022-03-23 04:12:00|33670.1|33550.1|33678.6|33558.6|33682.1|33562.1|33669.1|33549.1|16
1648008730000|2022-03-23 04:12:10|33672.9|33552.9|33674|33554|33679|33559|33672.9|33552.9|15
1648008740000|2022-03-23 04:12:20|33677.8|33557.8|33672.4|33552.4|33677.8|33557.8|33667.6|33547.6|18
1648008750000|2022-03-23 04:12:30|33671.9|33551.9|33672.5|33552.5|33677.7|33557.7|33668|33548|24
1648008760000|2022-03-23 04:12:40|33672.4|33552.4|33671.5|33555.8|33674.6|33557.6|33670|33550|20
1648008770000|2022-03-23 04:12:50|33676.1|33556.1|33674.2|33554.2|33679.1|33559.1|33672|33552|21
1648008780000|2022-03-23 04:13:00|33674|33554|33671.1|33551.1|33676.7|33556.7|33671.1|33551.1|13
1648008790000|2022-03-23 04:13:10|33672.2|33552.2|33676.6|33556.6|33679.7|33559.7|33672.2|33552.2|13
1648008800000|2022-03-23 04:13:20|33677.7|33557.7|33673.2|33553.2|33686.3|33566.3|33672.8|33552.8|15
1648008810000|2022-03-23 04:13:30|33676.1|33556.1|33672.7|33552.7|33679.8|33559.8|33670.8|33550.8|13
1648008820000|2022-03-23 04:13:40|33672.5|33552.5|33671|33561.8|33675.1|33561.8|33670|33550|14
1648008830000|2022-03-23 04:13:50|33668.6|33557.4|33675.1|33555.1|33676.1|33557.4|33658.7|33548.6|11
1648008840000|2022-03-23 04:14:00|33674.3|33554.3|33680.1|33560.1|33680.1|33560.1|33671.9|33551.9|24
1648008850000|2022-03-23 04:14:10|33679.2|33559.2|33676.7|33556.7|33680.3|33560.3|33672.5|33552.5|17
1648008860000|2022-03-23 04:14:20|33674.2|33554.2|33675.1|33557.1|33675.8|33559|33668.2|33548.2|14
1648008870000|2022-03-23 04:14:30|33675.8|33555.8|33681.6|33561.6|33684.8|33564.8|33670.1|33550.1|18
1648008880000|2022-03-23 04:14:40|33682.5|33562.5|33680.3|33560.3|33689.8|33569.8|33673.7|33553.7|18
1648008890000|2022-03-23 04:14:50|33675.9|33555.9|33680.8|33560.8|33681.6|33561.6|33674.8|33554.8|15
1648008900000|2022-03-23 04:15:00|33681.4|33561.4|33675.3|33555.3|33681.4|33561.4|33674.8|33554.8|20
1648008910000|2022-03-23 04:15:10|33677.2|33557.2|33676.3|33556.3|33677.6|33557.6|33673.8|33553.8|18
1648008920000|2022-03-23 04:15:20|33674.8|33554.8|33675.7|33558.9|33678.4|33560.3|33670.9|33550.9|15
1648008930000|2022-03-23 04:15:30|33677.3|33557.3|33682.3|33562.3|33683.1|33563.1|33673.4|33554.8|10
1648008940000|2022-03-23 04:15:40|33684.5|33564.5|33677.9|33560.2|33684.5|33564.5|33674.4|33554.4|10
1648008950000|2022-03-23 04:15:50|33678.9|33558.9|33679.4|33559.4|33679.4|33559.4|33667.1|33553.4|10
1648008960000|2022-03-23 04:16:00|33677.4|33557.4|33679.5|33559.5|33679.5|33559.5|33670.7|33551.9|13
1648008970000|2022-03-23 04:16:10|33679.4|33559.4|33682.7|33562.7|33689.5|33569.5|33675|33555|12
1648008980000|2022-03-23 04:16:20|33685|33565|33673.4|33553.4|33685|33565|33668.2|33548.2|20
1648008990000|2022-03-23 04:16:30|33676.6|33556.6|33670.8|33553.6|33680.7|33560.7|33670.8|33551.8|14
1648009000000|2022-03-23 04:16:40|33669.1|33553.2|33675.1|33555.1|33681.5|33561.5|33668.9|33548.9|25
1648009010000|2022-03-23 04:16:50|33675.3|33555.3|33676.5|33556.5|33676.9|33556.9|33672.8|33552.8|12
1648009020000|2022-03-23 04:17:00|33672.5|33552.5|33677.5|33557.5|33677.8|33557.8|33671.5|33551.5|11
1648009030000|2022-03-23 04:17:10|33677.9|33557.9|33675.4|33555.4|33677.9|33557.9|33670.5|33550.5|17
1648009040000|2022-03-23 04:17:20|33674|33554|33678.1|33558.1|33679.2|33559.2|33672.4|33552.4|11
1648009050000|2022-03-23 04:17:30|33677.5|33557.5|33670.3|33550.3|33677.5|33560.9|33660|33547|15
1648009060000|2022-03-23 04:17:40|33671.5|33551.5|33674.4|33554.4|33674.5|33554.5|33668.1|33548.1|18
1648009070000|2022-03-23 04:17:50|33671.3|33551.3|33673.9|33553.9|33673.9|33553.9|33669.7|33549.7|14
1648009080000|2022-03-23 04:18:00|33673.2|33553.2|33672.6|33552.6|33680.9|33560.9|33669.8|33549.8|20
1648009090000|2022-03-23 04:18:10|33673.1|33553.1|33675.9|33555.9|33678.2|33558.2|33673.1|33553.1|15
1648009100000|2022-03-23 04:18:20|33673.5|33553.5|33677.9|33557.9|33678.3|33558.3|33671.3|33551.9|23
1648009110000|2022-03-23 04:18:30|33676.5|33556.5|33676.9|33556.9|33678|33558|33676.1|33556.1|13
1648009120000|2022-03-23 04:18:40|33678.4|33558.4|33679.5|33559.5|33679.6|33559.6|33676.2|33556.2|10
1648009130000|2022-03-23 04:18:50|33676.9|33556.9|33681.5|33561.5|33682.2|33562.2|33676.9|33556.9|8
1648009140000|2022-03-23 04:19:00|33674.6|33554.6|33677|33557|33684.6|33564.6|33674.6|33554.6|8
1648009150000|2022-03-23 04:19:10|33675.7|33555.7|33681.6|33561.6|33684.2|33564.2|33675.7|33555.7|18
1648009160000|2022-03-23 04:19:20|33682.9|33562.9|33681|33561|33690.9|33570.9|33662.9|33555.5|14
1648009170000|2022-03-23 04:19:30|33687.3|33567.3|33676.5|33556.5|33687.3|33567.3|33671.2|33551.2|16
1648009180000|2022-03-23 04:19:40|33678|33558|33676.6|33556.6|33678|33558|33671.9|33551.9|15
1648009190000|2022-03-23 04:19:50|33677.5|33557.5|33673.5|33553.5|33678.5|33558.5|33671.3|33551.3|26
1648009200000|2022-03-23 04:20:00|33670.7|33550.7|33670.4|33550.4|33681.3|33561.3|33666|33546|27
1648009210000|2022-03-23 04:20:10|33674.3|33554.3|33674.4|33554.4|33678|33558|33669.8|33549.8|20
1648009220000|2022-03-23 04:20:20|33671.3|33551.3|33681.1|33561.1|33688|33568|33669.3|33549.5|22
1648009230000|2022-03-23 04:20:30|33690.8|33570.8|33679.3|33559.3|33690.8|33570.8|33679.3|33559.3|13
1648009240000|2022-03-23 04:20:40|33679.4|33559.4|33679.4|33559.4|33681.5|33561.5|33669|33552.5|20
1648009250000|2022-03-23 04:20:50|33679.7|33559.7|33678.5|33558.5|33681.2|33561.2|33672.6|33552.6|21
1648009260000|2022-03-23 04:21:00|33674.4|33554.4|33678|33558|33678|33558|33674.2|33554.2|16
1648009270000|2022-03-23 04:21:10|33678.5|33558.5|33672.3|33552.3|33684.5|33564.5|33668.9|33548.9|14
1648009280000|2022-03-23 04:21:20|33681.1|33561.1|33675|33555|33681.1|33561.1|33669.6|33550.5|16
1648009290000|2022-03-23 04:21:30|33677.4|33557.4|33670.5|33550.5|33678.9|33558.9|33670.5|33550.5|10
1648009300000|2022-03-23 04:21:40|33670.3|33550.3|33678|33558|33678|33558|33669.2|33549.2|13
1648009310000|2022-03-23 04:21:50|33677.8|33557.8|33677.9|33557.9|33680.4|33560.4|33675.2|33555.2|9
1648009320000|2022-03-23 04:22:00|33673.4|33553.4|33675.1|33555.1|33677.5|33557.5|33672.6|33552.6|16
1648009330000|2022-03-23 04:22:10|33675.2|33555.2|33673|33555|33678.2|33558.8|33672.2|33552.2|16
1648009340000|2022-03-23 04:22:20|33672.8|33556.5|33675.2|33555.2|33681.4|33561.4|33672.8|33554.7|11
1648009350000|2022-03-23 04:22:30|33674.5|33554.5|33677.6|33557.6|33678|33558|33669.9|33549.9|15
1648009360000|2022-03-23 04:22:40|33678.3|33558.3|33677.7|33557.7|33681.8|33561.8|33672.6|33552.6|21
1648009370000|2022-03-23 04:22:50|33677.4|33557.4|33677.1|33557.1|33678|33558|33668.4|33549.2|18
1648009380000|2022-03-23 04:23:00|33673.9|33553.9|33676|33556|33676.5|33556.5|33672.3|33552.3|14
1648009390000|2022-03-23 04:23:10|33677.1|33557.1|33672|33552|33677.5|33557.5|33668.8|33548.8|19
1648009400000|2022-03-23 04:23:20|33676.7|33556.7|33675.1|33555.1|33677.8|33557.8|33670.7|33550.7|16
1648009410000|2022-03-23 04:23:30|33675.7|33555.7|33674.7|33554.7|33677.8|33557.8|33670.5|33550.5|15
1648009420000|2022-03-23 04:23:40|33674.8|33554.8|33680.4|33560.4|33682.1|33562.1|33665.7|33549.1|22
1648009430000|2022-03-23 04:23:50|33676.4|33556.4|33676.3|33556.3|33676.4|33556.4|33669.5|33549.5|22
1648009440000|2022-03-23 04:24:00|33675.9|33555.9|33672.6|33552.6|33687.4|33567.4|33670.8|33550.8|21
1648009450000|2022-03-23 04:24:10|33670.4|33550.4|33677.4|33557.4|33678.2|33558.2|33670.3|33550.3|14
1648009460000|2022-03-23 04:24:20|33679|33559|33677.8|33557.8|33679|33559|33668.9|33548.9|8
1648009470000|2022-03-23 04:24:30|33679.5|33559.5|33683.1|33563.1|33687.4|33567.4|33673.5|33553.5|12
1648009480000|2022-03-23 04:24:40|33680|33560|33672.8|33552.8|33686.2|33566.2|33670.4|33550.4|19
1648009490000|2022-03-23 04:24:50|33672.9|33552.9|33682.8|33562.8|33684.4|33564.4|33671.6|33552.9|14
1648009500000|2022-03-23 04:25:00|33683.8|33563.8|33673.8|33553.8|33683.8|33563.8|33668.9|33548.9|25
1648009510000|2022-03-23 04:25:10|33672.1|33552.1|33670.8|33550.8|33675|33555|33668.5|33548.5|11
1648009520000|2022-03-23 04:25:20|33672.6|33552.6|33679.4|33559.4|33681|33561|33672|33552|13
1648009530000|2022-03-23 04:25:30|33687.1|33567.1|33688.9|33568.9|33695.2|33575.2|33669.1|33549.1|15
1648009540000|2022-03-23 04:25:40|33678|33558|33678.9|33558.9|33685.8|33565.8|33674.9|33554.9|13
1648009550000|2022-03-23 04:25:50|33679.1|33559.1|33679.7|33559.7|33684.4|33564.4|33676.3|33557|8
1648009560000|2022-03-23 04:26:00|33681.7|33561.7|33669.3|33549.3|33681.7|33561.7|33665.8|33545.8|10
1648009570000|2022-03-23 04:26:10|33670.3|33550.3|33673.8|33553.8|33677.2|33557.2|33670.3|33550.3|10
1648009580000|2022-03-23 04:26:20|33676.1|33556.1|33674|33554|33679|33559|33671.6|33551.6|15
1648009590000|2022-03-23 04:26:30|33673.9|33553.9|33676.7|33556.7|33676.7|33556.7|33672|33552|17
1648009600000|2022-03-23 04:26:40|33673|33553|33674.8|33554.8|33681.7|33567.7|33657|33548.9|20
1648009610000|2022-03-23 04:26:50|33677|33557|33675.4|33555.4|33679.4|33559.4|33667.6|33549.3|14
1648009620000|2022-03-23 04:27:00|33671.3|33551.3|33677.3|33557.3|33677.3|33557.3|33670.7|33550.7|15
1648009630000|2022-03-23 04:27:10|33677|33557|33673.6|33553.6|33677|33557|33671.2|33551.2|16
1648009640000|2022-03-23 04:27:20|33675.8|33555.8|33679.7|33559.7|33680.5|33560.5|33675.4|33555.4|11
1648009650000|2022-03-23 04:27:30|33681|33561|33669.8|33549.8|33682.2|33562.2|33669.8|33549.8|14
1648009660000|2022-03-23 04:27:40|33670.5|33550.5|33677.3|33557.3|33681.6|33561.6|33670.2|33550.2|20
1648009670000|2022-03-23 04:27:50|33671.6|33551.6|33679.1|33559.1|33679.5|33559.5|33671.6|33551.6|10
1648009680000|2022-03-23 04:28:00|33676.2|33556.2|33674.4|33554.4|33678.5|33558.5|33671.5|33551.5|20
1648009690000|2022-03-23 04:28:10|33674.3|33554.3|33680.9|33560.9|33680.9|33560.9|33673.8|33553.8|12
1648009700000|2022-03-23 04:28:20|33679.1|33559.1|33680.1|33560.1|33683.3|33563.3|33665.2|33551.6|15
1648009710000|2022-03-23 04:28:30|33675.6|33557.2|33680.4|33560.4|33680.4|33560.4|33665.9|33548.7|14
1648009720000|2022-03-23 04:28:40|33676.1|33556.1|33678.8|33558.8|33680.1|33560.1|33668.8|33551.7|19
1648009730000|2022-03-23 04:28:50|33671.7|33553.5|33675.8|33555.8|33681.5|33561.5|33671.5|33551.5|12
1648009740000|2022-03-23 04:29:00|33672.5|33552.5|33672.6|33552.6|33675.3|33555.3|33671.2|33551.2|15
1648009750000|2022-03-23 04:29:10|33676.5|33556.5|33676|33556|33676.5|33556.5|33671.3|33553|7
1648009760000|2022-03-23 04:29:20|33673.6|33553.6|33674|33554|33674.7|33557.4|33665.1|33552.2|9
1648009770000|2022-03-23 04:29:30|33670.7|33550.7|33671.9|33551.9|33674.5|33554.5|33665.1|33548|11
1648009780000|2022-03-23 04:29:40|33676.7|33556.7|33674|33554|33681.1|33561.1|33673.1|33553.1|17
1648009790000|2022-03-23 04:29:50|33675.6|33555.6|33676.5|33556.5|33679.3|33559.3|33673.5|33553.5|16
1648009800000|2022-03-23 04:30:00|33674.6|33554.6|33675.8|33555.8|33687.3|33567.3|33673.4|33553.4|15
1648009810000|2022-03-23 04:30:10|33684.8|33564.8|33673.7|33553.7|33686.4|33566.4|33671.8|33551.8|15
1648009820000|2022-03-23 04:30:20|33671.6|33551.6|33669.8|33549.8|33676.5|33565.1|33667.1|33547.1|15
1648009830000|2022-03-23 04:30:30|33668.3|33549.1|33665.2|33546.1|33676.4|33556.4|33665.2|33546.1|14
1648009840000|2022-03-23 04:30:40|33666|33546.7|33668.7|33552.9|33668.9|33557.4|33665.8|33546.7|5
1648009850000|2022-03-23 04:30:50|33669.1|33551.1|33668.8|33548.8|33672.5|33552.5|33655.2|33548.3|17
1648009860000|2022-03-23 04:31:00|33671.2|33551.2|33663.3|33543.3|33677.2|33557.2|33659.9|33539.9|15
1648009870000|2022-03-23 04:31:10|33663.4|33543.4|33667.2|33548.2|33668.9|33553.3|33644.6|33542.7|16
1648009880000|2022-03-23 04:31:20|33670.3|33550.4|33670|33550|33670.3|33550.4|33656.9|33546|11
1648009890000|2022-03-23 04:31:30|33669.6|33549.6|33669.7|33549.7|33670.3|33550.3|33661.2|33544.8|25
1648009900000|2022-03-23 04:31:40|33669.1|33549.1|33667.9|33547.9|33671.7|33551.7|33664.4|33545.4|21
1648009910000|2022-03-23 04:31:50|33668.2|33548.2|33665.2|33545.2|33671.2|33551.2|33656.7|33538.6|19
1648009920000|2022-03-23 04:32:00|33664.4|33544.4|33661.7|33541.7|33671.4|33551.4|33660.3|33540.3|13
1648009930000|2022-03-23 04:32:10|33660.7|33540.7|33675|33555|33682.6|33562.6|33657.9|33537.9|24
1648009940000|2022-03-23 04:32:20|33675.9|33555.9|33662.3|33542.3|33678.2|33558.2|33662.3|33542.3|17
1648009950000|2022-03-23 04:32:30|33662|33542|33658.1|33538.1|33669.7|33549.7|33658.1|33538.1|17
1648009960000|2022-03-23 04:32:40|33659.9|33539.9|33663.8|33543.8|33668|33548|33659.5|33539.5|18
1648009970000|2022-03-23 04:32:50|33664.1|33544.1|33665.9|33545.9|33671.9|33551.9|33660.7|33541.8|16
1648009980000|2022-03-23 04:33:00|33666.5|33546.5|33682.2|33562.2|33682.2|33562.2|33666.5|33546.5|12
1648009990000|2022-03-23 04:33:10|33673.5|33553.5|33674|33554|33679|33559|33670.9|33550.9|9
1648010000000|2022-03-23 04:33:20|33668|33553.1|33675.4|33555.4|33679.2|33559.2|33668|33553.1|7
1648010010000|2022-03-23 04:33:30|33669.2|33549.2|33664.5|33544.9|33674.5|33554.5|33660|33542.5|10
1648010020000|2022-03-23 04:33:40|33670.4|33550.4|33666.6|33546.6|33670.4|33550.4|33666.6|33546.6|7
1648010030000|2022-03-23 04:33:50|33669.3|33549.3|33663.5|33543.5|33678.4|33558.4|33642.9|33542.2|16
1648010040000|2022-03-23 04:34:00|33663.4|33543.4|33664.7|33544.7|33672.3|33552.3|33657.3|33537.8|17
1648010050000|2022-03-23 04:34:10|33661.7|33541.7|33672.8|33552.8|33676|33557.1|33658.9|33541.2|13
1648010060000|2022-03-23 04:34:20|33670.9|33550.9|33679.9|33559.9|33684.8|33564.8|33669.6|33549.6|9
1648010070000|2022-03-23 04:34:30|33673.4|33555.5|33670|33550|33673.4|33555.6|33655.2|33543.1|9
1648010080000|2022-03-23 04:34:40|33670.3|33550.3|33667|33549.3|33686.8|33566.8|33664.3|33549.3|11
1648010090000|2022-03-23 04:34:50|33662.6|33559.2|33675.2|33555.7|33677.7|33559.2|33661.3|33551.2|14
1648010100000|2022-03-23 04:35:00|33676.3|33556.3|33668|33557.1|33683.7|33563.7|33662|33542|18
1648010110000|2022-03-23 04:35:10|33664.4|33553.5|33667.5|33547.5|33680.6|33560.6|33661.4|33541.4|13
1648010120000|2022-03-23 04:35:20|33669|33549|33671.4|33551.4|33671.4|33551.4|33666.7|33547.3|11
1648010130000|2022-03-23 04:35:30|33670.9|33550.9|33669.6|33549.6|33670.9|33550.9|33665.1|33545.1|19
1648010140000|2022-03-23 04:35:40|33672.5|33552.5|33674.6|33554.6|33684.3|33564.3|33660.9|33544.3|15
1648010150000|2022-03-23 04:35:50|33672.3|33552.3|33674.8|33554.8|33681.9|33561.9|33672.3|33552.3|11
1648010160000|2022-03-23 04:36:00|33672.4|33552.4|33676.5|33556.5|33677.3|33558.2|33669.9|33551.3|18
1648010170000|2022-03-23 04:36:10|33673|33553.6|33673.5|33553.5|33673.5|33553.6|33658.6|33543|15
1648010180000|2022-03-23 04:36:20|33670.7|33550.7|33671.2|33551.2|33674|33555.1|33662.4|33545|6
1648010190000|2022-03-23 04:36:30|33671.8|33551.8|33672.9|33552.9|33675.6|33555.6|33670.6|33550.6|11
1648010200000|2022-03-23 04:36:40|33675.7|33555.7|33675.8|33555.8|33676.3|33556.3|33667.9|33547.9|13
1648010210000|2022-03-23 04:36:50|33673.4|33553.4|33668.7|33548.7|33696.6|33576.6|33668.7|33548.7|8
1648010220000|2022-03-23 04:37:00|33683.4|33563.4|33675.2|33555.2|33683.8|33563.8|33671.9|33551.9|10
1648010230000|2022-03-23 04:37:10|33672.8|33552.8|33678.7|33558.7|33678.7|33558.7|33669.4|33549.4|3
1648010240000|2022-03-23 04:37:20|33681.6|33561.6|33672.9|33552.9|33684.9|33564.9|33668.7|33548.7|15
1648010250000|2022-03-23 04:37:30|33673|33553|33663.3|33543.3|33685.4|33565.4|33660.3|33540.3|16
1648010260000|2022-03-23 04:37:40|33662.8|33542.8|33665|33545|33667.9|33547.9|33658.3|33538.3|13
1648010270000|2022-03-23 04:37:50|33664.7|33544.7|33673|33553|33677.5|33559.7|33664.7|33544.7|14
1648010280000|2022-03-23 04:38:00|33669|33550.9|33661.5|33541.5|33677.5|33557.5|33660|33540|12
1648010290000|2022-03-23 04:38:10|33663.6|33543.6|33663.4|33543.4|33665.2|33545.2|33663.1|33543.1|10
1648010300000|2022-03-23 04:38:20|33665.8|33545.8|33671.3|33551.3|33672.9|33552.9|33664.5|33544.5|13
1648010310000|2022-03-23 04:38:30|33669.3|33549.3|33648.1|33557.5|33670.5|33557.5|33648.1|33545.2|11
1648010320000|2022-03-23 04:38:40|33656.9|33546.9|33661.6|33541.6|33677.4|33557.4|33649.9|33538.5|10
1648010330000|2022-03-23 04:38:50|33659|33541.1|33665.4|33557.6|33668.6|33557.6|33659|33540.6|5
1648010340000|2022-03-23 04:39:00|33662|33554.9|33670.1|33550.1|33674.8|33554.9|33662|33549.5|11
1648010350000|2022-03-23 04:39:10|33669|33549|33644.3|33552|33674.3|33554.5|33644.1|33549|9
1648010360000|2022-03-23 04:39:20|33683|33563|33677.2|33557.2|33683|33563|33668.3|33548.3|5
1648010370000|2022-03-23 04:39:30|33670.6|33550.6|33683.2|33563.2|33683.2|33563.2|33662.4|33549.4|10
1648010380000|2022-03-23 04:39:40|33673.1|33553.1|33668.3|33548.3|33679|33559|33668.3|33548.3|9
1648010390000|2022-03-23 04:39:50|33668.2|33548.2|33673|33553|33673.1|33553.1|33664.5|33545.5|12
1648010400000|2022-03-23 04:40:00|33671.7|33551.7|33662.7|33542.7|33672.5|33552.5|33662.5|33542.5|10
1648010410000|2022-03-23 04:40:10|33662.4|33542.4|33644.8|33537.9|33663.1|33550.4|33644.3|33537.9|17
1648010420000|2022-03-23 04:40:20|33650.1|33538.1|33669.4|33549.4|33670.4|33550.4|33644.7|33538.1|14
1648010430000|2022-03-23 04:40:30|33669.3|33549.3|33663.8|33543.8|33675.9|33555.9|33660.7|33540.7|16
1648010440000|2022-03-23 04:40:40|33669.3|33549.3|33666.9|33546.9|33671.3|33551.3|33663.2|33543.2|10
1648010450000|2022-03-23 04:40:50|33665.8|33545.8|33674.4|33554.4|33679.1|33559.1|33665.8|33545.8|12
1648010460000|2022-03-23 04:41:00|33662.7|33542.7|33666.1|33546.1|33674.8|33554.8|33660.8|33542.4|16
1648010470000|2022-03-23 04:41:10|33666.2|33546.2|33670.6|33550.6|33671.6|33551.6|33662.1|33542.1|6
1648010480000|2022-03-23 04:41:20|33669.7|33549.7|33663.4|33543.4|33669.7|33549.7|33662.5|33542.5|19
1648010490000|2022-03-23 04:41:30|33663.5|33543.5|33659.7|33546.4|33676.7|33559.1|33659.7|33543.4|12
1648010500000|2022-03-23 04:41:40|33672|33552|33665.7|33545.7|33672|33552|33661.5|33541.5|17
1648010510000|2022-03-23 04:41:50|33665.8|33545.8|33659.6|33539.6|33668.5|33548.5|33658|33538|17
1648010520000|2022-03-23 04:42:00|33662.2|33542.2|33643.1|33550.6|33667.6|33556.3|33643.1|33539.1|8
1648010530000|2022-03-23 04:42:10|33677.5|33557.5|33665.7|33545.7|33677.5|33557.5|33660.3|33540.3|18
1648010540000|2022-03-23 04:42:20|33662.8|33542.8|33665.7|33553.4|33670.9|33554.4|33646.9|33539.1|9
1648010550000|2022-03-23 04:42:30|33667.6|33548.8|33672.2|33555.2|33672.2|33555.2|33662.9|33545.3|10
1648010560000|2022-03-23 04:42:40|33669.7|33553.7|33665.5|33545.5|33672.8|33555.5|33656.5|33541.9|18
1648010570000|2022-03-23 04:42:50|33662.7|33542.7|33659.5|33539.5|33667.6|33547.6|33659.5|33539.5|9
1648010580000|2022-03-23 04:43:00|33658.7|33538.7|33660.7|33540.7|33671.3|33556.4|33655.1|33535.1|14
1648010590000|2022-03-23 04:43:10|33658.4|33538.4|33659.9|33539.9|33666.7|33546.7|33650.7|33534.4|12
1648010600000|2022-03-23 04:43:20|33659.7|33539.7|33659.3|33539.3|33661.6|33541.6|33659.3|33539.3|8
1648010610000|2022-03-23 04:43:30|33660|33540|33667.4|33547.4|33669.6|33549.6|33660|33540|8
1648010620000|2022-03-23 04:43:40|33667|33547|33662.6|33542.6|33674.5|33554.5|33662.6|33542.6|10
1648010630000|2022-03-23 04:43:50|33662.4|33542.4|33668.3|33548.3|33668.3|33548.3|33661.4|33541.4|11
1648010640000|2022-03-23 04:44:00|33663.3|33543.3|33663.2|33543.2|33670.9|33552.2|33657.5|33540.1|16
1648010650000|2022-03-23 04:44:10|33662.8|33545.5|33667|33547|33667.5|33547.5|33658|33543.6|11
1648010660000|2022-03-23 04:44:20|33666.6|33546.6|33668.8|33548.8|33669.9|33549.9|33665.8|33545.8|11
1648010670000|2022-03-23 04:44:30|33669.8|33549.8|33674.5|33554.5|33676.3|33556.3|33669|33549|5
1648010680000|2022-03-23 04:44:40|33670.1|33550.1|33672.5|33552.5|33672.5|33552.5|33650.8|33541.9|11
1648010690000|2022-03-23 04:44:50|33671.1|33551.1|33680.2|33560.2|33680.2|33560.2|33664.3|33551|6
1648010700000|2022-03-23 04:45:00|33674|33554|33665.9|33545.9|33680.2|33560.2|33659.8|33539.8|13
1648010710000|2022-03-23 04:45:10|33666.3|33546.3|33675.4|33555.4|33678.4|33558.4|33658.1|33544.2|15
1648010720000|2022-03-23 04:45:20|33671.4|33551.4|33674.7|33554.7|33674.7|33554.7|33663.5|33550|7
1648010730000|2022-03-23 04:45:30|33678.9|33558.9|33675.2|33555.2|33678.9|33558.9|33670|33552.2|14
1648010740000|2022-03-23 04:45:40|33674.5|33554.5|33672.1|33552.1|33677.3|33557.3|33670.8|33550.8|12
1648010750000|2022-03-23 04:45:50|33675.7|33555.7|33677.4|33557.4|33681.5|33561.5|33662|33552.6|11
1648010760000|2022-03-23 04:46:00|33676.8|33556.8|33671.7|33551.7|33679.9|33559.9|33671|33551|15
1648010770000|2022-03-23 04:46:10|33676.9|33556.9|33667.3|33547.3|33676.9|33556.9|33662.8|33542.8|15
1648010780000|2022-03-23 04:46:20|33667.1|33547.1|33658.9|33548.8|33667.1|33551.6|33656.6|33546.2|6
1648010790000|2022-03-23 04:46:30|33661.2|33546.8|33685.9|33565.9|33685.9|33565.9|33658.7|33544.1|15
1648010800000|2022-03-23 04:46:40|33669.3|33549.3|33675.7|33555.7|33675.7|33555.7|33645.4|33542|5
1648010810000|2022-03-23 04:46:50|33674.2|33554.2|33667.2|33547.2|33677.7|33557.7|33664.1|33544.1|15
1648010820000|2022-03-23 04:47:00|33664.3|33544.3|33664.7|33549.3|33672.8|33556|33662.1|33542.1|13
1648010830000|2022-03-23 04:47:10|33671.9|33551.9|33670.2|33550.2|33673|33553|33664.5|33544.5|15
1648010840000|2022-03-23 04:47:20|33666|33546|33667.8|33550.9|33668.9|33551.3|33663.6|33545|11
1648010850000|2022-03-23 04:47:30|33668|33549.7|33678.5|33558.5|33679.5|33559.5|33668|33549.7|11
1648010860000|2022-03-23 04:47:40|33673.4|33553.4|33667.6|33554.4|33674.7|33556.7|33667.6|33552.2|8
1648010870000|2022-03-23 04:47:50|33668|33552|33674|33554|33676.4|33556.4|33650.1|33551.6|8
1648010880000|2022-03-23 04:48:00|33671.4|33551.4|33676.5|33556.5|33677|33559.7|33662.9|33547.1|8
1648010890000|2022-03-23 04:48:10|33673.5|33553.5|33664.3|33544.8|33677.6|33557.6|33664.2|33544.8|16
1648010900000|2022-03-23 04:48:20|33666.1|33546.1|33665.6|33545.6|33666.3|33546.3|33656.9|33540.4|9
1648010910000|2022-03-23 04:48:30|33666|33546|33672.6|33552.6|33672.7|33563.8|33660|33540.5|10
1648010920000|2022-03-23 04:48:40|33653.3|33546.1|33678.5|33558.5|33681.6|33561.6|33653.3|33545.4|10
1648010930000|2022-03-23 04:48:50|33673.8|33553.8|33666|33546|33678.2|33558.2|33666|33546|14
1648010940000|2022-03-23 04:49:00|33669.2|33549.2|33670.6|33550.6|33671.1|33551.2|33661.7|33546.2|16
1648010950000|2022-03-23 04:49:10|33670.8|33550.8|33671.4|33551.4|33671.8|33551.8|33667.9|33547.9|16
1648010960000|2022-03-23 04:49:20|33671.3|33551.3|33671.2|33551.2|33675.3|33555.3|33668.2|33548.2|15
1648010970000|2022-03-23 04:49:30|33671.7|33551.7|33671.9|33555|33674|33555|33668.1|33548.1|9
1648010980000|2022-03-23 04:49:40|33668.5|33557.9|33674.9|33554.9|33680.7|33560.7|33658.6|33542.5|20
1648010990000|2022-03-23 04:49:50|33669.5|33549.5|33671.4|33551.4|33672.6|33552.6|33659.5|33544.3|9
1648011000000|2022-03-23 04:50:00|33671.7|33551.7|33665.6|33554.9|33672.2|33554.9|33665.6|33547.8|13
1648011010000|2022-03-23 04:50:10|33664.4|33553.6|33682.2|33562.2|33689.1|33569.1|33664.4|33553.6|8
1648011020000|2022-03-23 04:50:20|33676.2|33556.2|33694.5|33574.5|33694.5|33574.5|33654.5|33542.4|19
1648011030000|2022-03-23 04:50:30|33677.2|33557.2|33675.7|33555.7|33678.7|33558.7|33668.6|33548.6|15
1648011040000|2022-03-23 04:50:40|33678.7|33558.7|33676.7|33556.7|33678.7|33559.4|33667.9|33551.5|16
1648011050000|2022-03-23 04:50:50|33671.9|33554.6|33675.2|33555.2|33680.6|33560.6|33671.9|33554.6|14
1648011060000|2022-03-23 04:51:00|33675.3|33555.3|33667.8|33557.1|33680.4|33560.4|33667.8|33553.7|14
1648011070000|2022-03-23 04:51:10|33670.2|33554.5|33667.5|33547.5|33676.8|33556.8|33666.1|33546.1|14
1648011080000|2022-03-23 04:51:20|33666.3|33546.3|33674.4|33555.9|33674.8|33560.7|33658.5|33545|9
1648011090000|2022-03-23 04:51:30|33661.3|33551.8|33679.3|33559.3|33681.3|33561.3|33661.3|33551.8|9
1648011100000|2022-03-23 04:51:40|33676.3|33556.3|33674.7|33554.7|33678.9|33558.9|33666.8|33546.8|14
1648011110000|2022-03-23 04:51:50|33675.7|33555.7|33674.3|33554.3|33676.2|33556.2|33670.8|33550.8|9
1648011120000|2022-03-23 04:52:00|33672.7|33552.7|33680.1|33560.1|33680.1|33560.1|33667.9|33551|11
1648011130000|2022-03-23 04:52:10|33677.8|33557.8|33654|33557.3|33679.4|33564.1|33654|33554.6|7
1648011140000|2022-03-23 04:52:20|33686.7|33566.7|33679.6|33559.6|33688.9|33568.9|33671.5|33551.5|13
1648011150000|2022-03-23 04:52:30|33675.2|33555.2|33668.5|33551.8|33677.9|33558.9|33661.3|33547.6|15
1648011160000|2022-03-23 04:52:40|33678.7|33558.7|33667.4|33548|33681.7|33561.7|33667.4|33547.9|11
1648011170000|2022-03-23 04:52:50|33667.8|33547.8|33673.6|33553.6|33673.9|33553.9|33661.1|33545.5|14
1648011180000|2022-03-23 04:53:00|33673.5|33553.5|33682.7|33562.7|33682.7|33562.7|33665.3|33546.3|13
1648011190000|2022-03-23 04:53:10|33676.6|33557.3|33673.4|33553.4|33676.6|33557.3|33663.8|33545.2|20
1648011200000|2022-03-23 04:53:20|33667.3|33547.3|33668|33548.8|33668.3|33556.3|33657|33541.7|14
1648011210000|2022-03-23 04:53:30|33662.6|33550.4|33649.5|33550.6|33666.1|33550.6|33649.5|33545.8|5
1648011220000|2022-03-23 04:53:40|33648.7|33541.7|33662.2|33551.5|33670.6|33554.2|33642.3|33540.2|11
1648011230000|2022-03-23 04:53:50|33668|33549.2|33669.1|33549.1|33670.7|33550.9|33662.1|33542.1|20
1648011240000|2022-03-23 04:54:00|33665.6|33545.6|33667|33550.4|33671.2|33554.7|33665.6|33545.6|13
1648011250000|2022-03-23 04:54:10|33666.8|33550.9|33678.6|33558.6|33680.9|33560.9|33666.6|33550.9|10
1648011260000|2022-03-23 04:54:20|33677.9|33557.9|33668.2|33559.6|33677.9|33560.8|33668.2|33553.9|9
1648011270000|2022-03-23 04:54:30|33680.2|33561.4|33674.6|33554.6|33680.2|33561.4|33671.6|33554.6|8
1648011280000|2022-03-23 04:54:40|33672.5|33552.5|33666.5|33546.5|33680.5|33560.5|33666.5|33546.5|12
1648011290000|2022-03-23 04:54:50|33666.6|33546.6|33669.4|33562.6|33669.4|33562.6|33662.3|33542.3|12
1648011300000|2022-03-23 04:55:00|33683.7|33563.7|33662.5|33542.5|33683.7|33563.7|33653.1|33537.1|10
1648011310000|2022-03-23 04:55:10|33662.4|33542.4|33671.5|33551.5|33671.5|33551.5|33654.2|33538.8|10
1648011320000|2022-03-23 04:55:20|33669.2|33549.2|33667.9|33550.7|33671.2|33551.6|33663.8|33543.8|12
1648011330000|2022-03-23 04:55:30|33663.8|33549.2|33658.8|33544|33663.8|33549.2|33652.2|33543.4|5
1648011340000|2022-03-23 04:55:40|33670.4|33550.4|33672.4|33552.4|33678.3|33558.3|33658.9|33540.8|16
1648011350000|2022-03-23 04:55:50|33672.7|33552.7|33665.2|33545.2|33673|33553|33664.1|33544.1|11
1648011360000|2022-03-23 04:56:00|33662.6|33542.6|33673.7|33553.7|33676.6|33556.6|33662.5|33542.6|7
1648011370000|2022-03-23 04:56:10|33671.6|33551.6|33668.9|33548.9|33673.8|33553.8|33668.9|33548.9|11
1648011380000|2022-03-23 04:56:20|33677.6|33557.6|33673.4|33553.4|33677.6|33557.6|33668.1|33550.7|9
1648011390000|2022-03-23 04:56:30|33675.6|33555.6|33667.3|33549.1|33675.6|33555.6|33667.3|33549.1|6
1648011400000|2022-03-23 04:56:40|33667.1|33549.8|33669.9|33549.9|33677.1|33557.1|33664.1|33544.1|11
1648011410000|2022-03-23 04:56:50|33669.7|33549.7|33671.2|33551.2|33681.3|33561.3|33667|33549.7|11
1648011420000|2022-03-23 04:57:00|33670.9|33550.9|33663.5|33554.4|33670.9|33558.8|33656.8|33540.2|17
1648011430000|2022-03-23 04:57:10|33664.4|33554.8|33665.9|33545.9|33679.8|33561.4|33664.3|33545.9|14
1648011440000|2022-03-23 04:57:20|33666.3|33546.3|33672.5|33552.5|33673.3|33553.3|33665.7|33545.7|17
1648011450000|2022-03-23 04:57:30|33672.7|33552.7|33667.4|33547.4|33673.3|33553.3|33664.5|33544.5|17
1648011460000|2022-03-23 04:57:40|33667.5|33547.5|33664.4|33544.4|33679.2|33560.5|33661.2|33541.2|19
1648011470000|2022-03-23 04:57:50|33661.7|33541.7|33668|33548|33672.4|33552.4|33654.7|33539.4|11
1648011480000|2022-03-23 04:58:00|33665.7|33545.7|33672.9|33552.9|33675.9|33556|33660.8|33545.4|18
1648011490000|2022-03-23 04:58:10|33669.6|33549.6|33661.6|33541.6|33675.6|33555.6|33661.6|33541.6|22
1648011500000|2022-03-23 04:58:20|33663.7|33543.7|33668.1|33548.1|33668.1|33548.1|33662.7|33542.7|13
1648011510000|2022-03-23 04:58:30|33667.6|33547.6|33664|33544|33667.6|33549.7|33659.5|33541.6|19
1648011520000|2022-03-23 04:58:40|33666.1|33546.1|33667|33547|33667.7|33547.7|33663.2|33543.2|16
1648011530000|2022-03-23 04:58:50|33670.5|33550.5|33664|33544|33670.5|33550.5|33658.4|33538.4|10
1648011540000|2022-03-23 04:59:00|33660.7|33540.7|33665.1|33545.1|33666.3|33546.3|33660.7|33540.7|20
1648011550000|2022-03-23 04:59:10|33664.1|33544.1|33666.1|33546.1|33667.3|33547.3|33658.2|33541.7|17
1648011560000|2022-03-23 04:59:20|33666.3|33546.3|33666.7|33546.7|33669.6|33549.6|33661.1|33542.4|15
1648011570000|2022-03-23 04:59:30|33667.2|33547.2|33676.4|33556.4|33679.4|33559.4|33666.8|33546.8|16
1648011580000|2022-03-23 04:59:40|33669.8|33560.8|33676|33556|33680.4|33560.8|33649.3|33543.9|13
1648011590000|2022-03-23 04:59:50|33678.1|33558.1|33675.5|33555.5|33678.1|33558.1|33671.5|33551.5|16
1648011600000|2022-03-23 05:00:00|33674.5|33554.5|33664.7|33544.7|33674.5|33554.5|33664.4|33544.4|14
1648011610000|2022-03-23 05:00:10|33662.8|33542.8|33669.2|33549.2|33669.2|33549.2|33662.8|33542.8|17
1648011620000|2022-03-23 05:00:20|33669.7|33549.7|33657|33544.6|33674.9|33554.9|33657|33544.6|22
1648011630000|2022-03-23 05:00:30|33651|33538.3|33665.3|33545.3|33668.1|33548.1|33651|33538.3|15
1648011640000|2022-03-23 05:00:40|33664.1|33544.1|33662.4|33542.4|33666|33546|33656.2|33540|22
1648011650000|2022-03-23 05:00:50|33661.4|33547|33665.6|33545.6|33668|33548|33661.4|33544.3|10
1648011660000|2022-03-23 05:01:00|33665.3|33545.3|33663.7|33543.7|33669.2|33549.2|33662.1|33542.7|18
1648011670000|2022-03-23 05:01:10|33664|33544|33671.2|33551.2|33671.2|33551.2|33662.6|33544|22
1648011680000|2022-03-23 05:01:20|33672.7|33552.7|33669.7|33549.7|33673.1|33553.1|33666.8|33546.8|20
1648011690000|2022-03-23 05:01:30|33669.8|33549.8|33668.9|33548.9|33672.1|33552.1|33667|33548|15
1648011700000|2022-03-23 05:01:40|33672.1|33552.1|33672|33552|33673.9|33553.9|33662.9|33542.9|21
1648011710000|2022-03-23 05:01:50|33669|33549|33663.4|33547.1|33672.5|33552.5|33663.4|33546.3|13
1648011720000|2022-03-23 05:02:00|33664.3|33545|33666.5|33546.5|33675|33555|33658.1|33538.3|19
1648011730000|2022-03-23 05:02:10|33665.3|33545.3|33667.7|33547.7|33667.7|33547.7|33661|33541|13
1648011740000|2022-03-23 05:02:20|33665.9|33545.9|33663.9|33543.9|33670.2|33550.2|33661.6|33541.6|24
1648011750000|2022-03-23 05:02:30|33664.2|33544.2|33663.8|33543.8|33667.9|33547.9|33661.2|33541.2|17
1648011760000|2022-03-23 05:02:40|33663.4|33543.4|33671|33551|33673.2|33553.2|33658.9|33542|20
1648011770000|2022-03-23 05:02:50|33670.2|33550.2|33665|33545|33671.7|33551.7|33665|33545|17
1648011780000|2022-03-23 05:03:00|33660.9|33550.6|33668.4|33548.4|33673.9|33553.9|33660|33544.7|23
1648011790000|2022-03-23 05:03:10|33667.8|33547.8|33664|33544|33668.7|33548.7|33664|33544|13
1648011800000|2022-03-23 05:03:20|33668.9|33548.9|33663.5|33543.5|33668.9|33548.9|33663.2|33543.2|11
1648011810000|2022-03-23 05:03:30|33662.8|33542.8|33670.6|33550.6|33676.8|33556.8|33652.1|33542.7|16
1648011820000|2022-03-23 05:03:40|33675.3|33555.3|33665.4|33545.4|33675.3|33555.3|33663.8|33543.8|16
1648011830000|2022-03-23 05:03:50|33668.3|33548.3|33670.1|33550.1|33678.1|33558.1|33655.3|33542.9|24
1648011840000|2022-03-23 05:04:00|33667.4|33547.4|33671.3|33551.3|33671.3|33551.3|33664.4|33544.4|18
1648011850000|2022-03-23 05:04:10|33666.1|33549.6|33666.4|33546.4|33671|33551|33664.7|33546|11
1648011860000|2022-03-23 05:04:20|33664.7|33544.7|33668.1|33548.1|33678.6|33558.6|33659|33544.7|17
1648011870000|2022-03-23 05:04:30|33670.4|33550.4|33662.5|33547.5|33670.4|33550.4|33661.7|33545.3|6
1648011880000|2022-03-23 05:04:40|33674.1|33554.1|33667.2|33547.2|33674.4|33554.4|33667|33547|11
1648011890000|2022-03-23 05:04:50|33667.3|33547.3|33667.2|33547.7|33671|33556|33648.1|33546.8|14
1648011900000|2022-03-23 05:05:00|33665.1|33548.3|33672.5|33552.5|33675.1|33555.1|33664.9|33548.3|13
1648011910000|2022-03-23 05:05:10|33673.1|33553.1|33671|33551|33674.1|33554.1|33661.4|33543.2|19
1648011920000|2022-03-23 05:05:20|33667.4|33547.4|33669.1|33549.1|33675.4|33555.4|33661.6|33541.6|26
1648011930000|2022-03-23 05:05:30|33664.1|33554.2|33679|33559|33681|33561|33664.1|33550.3|19
1648011940000|2022-03-23 05:05:40|33676.9|33556.9|33668.1|33548.1|33677.3|33557.3|33665.2|33545.2|19
1648011950000|2022-03-23 05:05:50|33668.6|33548.6|33673.1|33553.3|33674.2|33554.2|33665.4|33545.4|18
1648011960000|2022-03-23 05:06:00|33673.9|33553.9|33668.9|33549.5|33673.9|33553.9|33668.9|33549.4|7
1648011970000|2022-03-23 05:06:10|33667.9|33547.9|33678.6|33558.6|33679.1|33559.1|33666.6|33546.8|17
1648011980000|2022-03-23 05:06:20|33677.3|33557.3|33680.9|33560.9|33680.9|33560.9|33669.1|33549.1|12
1648011990000|2022-03-23 05:06:30|33678.3|33558.3|33666.3|33546.3|33678.3|33558.3|33662.6|33542.6|15
1648012000000|2022-03-23 05:06:40|33663.7|33553.9|33667|33547|33685.2|33565.2|33663.7|33547|18
1648012010000|2022-03-23 05:06:50|33664.7|33546|33664.7|33544.7|33671.4|33551.4|33663.4|33543.4|20
1648012020000|2022-03-23 05:07:00|33666.6|33546.6|33672.2|33552.2|33672.2|33552.2|33663.1|33543.1|15
1648012030000|2022-03-23 05:07:10|33667.8|33552.3|33672.2|33552.2|33673.7|33553.7|33666.5|33546.5|15
1648012040000|2022-03-23 05:07:20|33673.8|33553.8|33666.5|33546.5|33673.8|33553.8|33663.9|33543.9|20
1648012050000|2022-03-23 05:07:30|33668|33552.5|33664.8|33544.8|33672.7|33552.7|33661.7|33541.9|25
1648012060000|2022-03-23 05:07:40|33664.3|33544.3|33667.4|33547.4|33670|33550|33660.8|33542.1|16
1648012070000|2022-03-23 05:07:50|33667.3|33547.3|33667.2|33547.2|33668.2|33548.2|33661|33541.6|13
1648012080000|2022-03-23 05:08:00|33664.7|33544.7|33664.4|33544.4|33669.6|33549.6|33664.4|33544.4|9
1648012090000|2022-03-23 05:08:10|33664.9|33544.9|33670.5|33550.5|33674.6|33554.6|33662.8|33544.9|12
1648012100000|2022-03-23 05:08:20|33670.3|33550.3|33664.8|33544.8|33671.4|33551.4|33660.6|33540.6|16
1648012110000|2022-03-23 05:08:30|33665.8|33545.8|33668.7|33548.7|33677.8|33557.8|33664.4|33544.4|20
1648012120000|2022-03-23 05:08:40|33670.8|33550.8|33658.7|33538.7|33671.4|33551.4|33658.7|33538.7|15
1648012130000|2022-03-23 05:08:50|33661.4|33541.4|33660.5|33540.5|33672|33552|33660.5|33540.5|13
1648012140000|2022-03-23 05:09:00|33660.9|33540.9|33664.1|33544.1|33665.7|33545.7|33659.2|33539.2|16
1648012150000|2022-03-23 05:09:10|33663.4|33555.9|33672.6|33552.6|33678|33558|33660.2|33549.4|11
1648012160000|2022-03-23 05:09:20|33674.6|33554.6|33666.6|33546.6|33674.6|33554.6|33666|33546|11
1648012170000|2022-03-23 05:09:30|33671.1|33551.1|33659.2|33539.2|33671.1|33551.1|33658.8|33538.8|13
1648012180000|2022-03-23 05:09:40|33659.4|33539.4|33665.5|33545.5|33666.6|33546.6|33659.4|33539.4|16
1648012190000|2022-03-23 05:09:50|33665.3|33545.3|33664|33544|33672|33552|33660.4|33540.4|16
1648012200000|2022-03-23 05:10:00|33662.2|33542.2|33653.9|33539.5|33667.1|33547.1|33653.1|33539.3|20
1648012210000|2022-03-23 05:10:10|33656.3|33540|33666.4|33546.4|33667|33547|33656.3|33539.3|14
1648012220000|2022-03-23 05:10:20|33665.6|33545.6|33669.7|33549.7|33669.9|33549.9|33662.9|33542.9|9
1648012230000|2022-03-23 05:10:30|33668.6|33548.6|33669.3|33549.3|33669.9|33549.9|33667.2|33547.2|10
1648012240000|2022-03-23 05:10:40|33669|33549|33666.6|33546.6|33671.5|33551.5|33665|33545|10
1648012250000|2022-03-23 05:10:50|33669.2|33549.2|33664.1|33544.1|33671.3|33551.3|33662.1|33542.1|19
1648012260000|2022-03-23 05:11:00|33662.8|33542.8|33669.6|33549.6|33669.8|33549.8|33662.6|33542.6|21
1648012270000|2022-03-23 05:11:10|33668.1|33548.1|33665.3|33545.3|33668.1|33548.1|33658|33543.3|11
1648012280000|2022-03-23 05:11:20|33665.2|33545.2|33662.1|33542.1|33670.2|33550.2|33662.1|33542.1|12
1648012290000|2022-03-23 05:11:30|33660.9|33540.9|33662.4|33542.4|33662.4|33542.4|33660.8|33540.8|7
1648012300000|2022-03-23 05:11:40|33669.1|33549.1|33673|33553|33683.9|33563.9|33645.9|33541.4|23
1648012310000|2022-03-23 05:11:50|33669.2|33549.2|33666.4|33546.4|33671|33551|33665.1|33545.1|20
1648012320000|2022-03-23 05:12:00|33665.3|33545.3|33660.4|33549.5|33670.3|33552.2|33660.1|33545.3|22
1648012330000|2022-03-23 05:12:10|33666.5|33548.8|33663.5|33551|33670|33551.9|33663|33548|9
1648012340000|2022-03-23 05:12:20|33663.6|33547.5|33664.6|33548.6|33673|33553|33662.1|33544.1|13
1648012350000|2022-03-23 05:12:30|33665.1|33549|33670.9|33550.9|33678.3|33558.3|33660.2|33543.3|20
1648012360000|2022-03-23 05:12:40|33669.9|33549.9|33670.1|33550.1|33673.6|33553.6|33664.5|33544.5|17
1648012370000|2022-03-23 05:12:50|33668.5|33548.5|33672.5|33552.5|33674.1|33554.1|33665.5|33545.5|19
1648012380000|2022-03-23 05:13:00|33668|33548|33666.1|33550.3|33673.5|33553.5|33662.8|33546.4|12
1648012390000|2022-03-23 05:13:10|33668.4|33548.4|33668.3|33548.3|33672.2|33552.2|33663.5|33545.1|13
1648012400000|2022-03-23 05:13:20|33668|33548|33663.9|33543.9|33668|33548|33659.1|33539.1|11
1648012410000|2022-03-23 05:13:30|33664.3|33544.3|33653.3|33541.9|33664.3|33544.3|33650.8|33541.5|10
1648012420000|2022-03-23 05:13:40|33655.4|33541.2|33652.5|33542.3|33655.4|33545.3|33647.7|33541.2|10
1648012430000|2022-03-23 05:13:50|33652.6|33549.8|33665.7|33545.7|33670.4|33550.4|33652.6|33541.3|20
1648012440000|2022-03-23 05:14:00|33667|33547|33662.1|33544.9|33668.4|33548.4|33662.1|33544.7|13
1648012450000|2022-03-23 05:14:10|33663.6|33545.2|33669.1|33549.1|33671.7|33551.7|33662.1|33544.9|13
1648012460000|2022-03-23 05:14:20|33670.1|33550.1|33670.4|33550.4|33671.4|33551.4|33668.8|33548.8|10
1648012470000|2022-03-23 05:14:30|33667.5|33547.5|33677.2|33557.2|33677.2|33557.2|33667.5|33547.5|6
1648012480000|2022-03-23 05:14:40|33672.5|33552.5|33671.2|33551.2|33675.4|33555.4|33668.7|33548.7|9
1648012490000|2022-03-23 05:14:50|33670.4|33550.4|33668.8|33548.8|33674.5|33554.5|33663.2|33543.2|11
1648012500000|2022-03-23 05:15:00|33666.3|33546.3|33671.5|33551.5|33674.5|33554.5|33666.3|33546.3|15
1648012510000|2022-03-23 05:15:10|33671.8|33551.8|33666.6|33546.6|33672.6|33552.6|33663.8|33544.5|13
1648012520000|2022-03-23 05:15:20|33666.4|33546.4|33663.2|33543.2|33667.2|33547.2|33661.5|33543.2|12
1648012530000|2022-03-23 05:15:30|33663.6|33543.6|33660.6|33543.9|33666.5|33546.9|33658.1|33538.1|16
1648012540000|2022-03-23 05:15:40|33652.5|33539.6|33667.6|33547.6|33678.8|33558.8|33652.5|33539.6|14
1648012550000|2022-03-23 05:15:50|33664|33544|33669.7|33549.7|33671.5|33551.5|33662.8|33542.8|14
1648012560000|2022-03-23 05:16:00|33669.9|33549.9|33657.4|33542.1|33670|33550|33654.7|33540.8|9
1648012570000|2022-03-23 05:16:10|33666.2|33546.2|33665.3|33545.3|33676.1|33556.1|33663.4|33543.4|18
1648012580000|2022-03-23 05:16:20|33672.4|33552.4|33670.3|33550.3|33676.9|33556.9|33662.2|33542.2|16
1648012590000|2022-03-23 05:16:30|33670.4|33550.4|33668.5|33548.5|33673.2|33553.2|33661.5|33541.5|23
1648012600000|2022-03-23 05:16:40|33666.7|33546.7|33666.8|33546.8|33668.6|33549.8|33664.4|33545.2|12
1648012610000|2022-03-23 05:16:50|33666.5|33546.5|33663.6|33543.6|33666.6|33547.9|33656.9|33543.4|12
1648012620000|2022-03-23 05:17:00|33665.7|33545.7|33664.2|33544.2|33666.1|33546.1|33661.8|33542.3|14
1648012630000|2022-03-23 05:17:10|33665.3|33545.3|33667.8|33547.8|33674|33554|33665|33545|16
1648012640000|2022-03-23 05:17:20|33670.6|33550.6|33670.5|33550.5|33679.1|33559.1|33658.1|33542|12
1648012650000|2022-03-23 05:17:30|33677.4|33557.4|33660.5|33540.5|33679.1|33559.1|33660.5|33540.5|10
1648012660000|2022-03-23 05:17:40|33660.3|33540.3|33664|33544|33664.1|33545|33648.7|33539|9
1648012670000|2022-03-23 05:17:50|33668.8|33548.8|33669.2|33549.2|33670.4|33550.4|33664.5|33544.5|7
1648012680000|2022-03-23 05:18:00|33666.1|33546.1|33655.5|33543.3|33666.1|33552.4|33655.5|33542.5|13
1648012690000|2022-03-23 05:18:10|33657.8|33544.2|33664.6|33544.6|33666.8|33546.8|33657.8|33541.4|21
1648012700000|2022-03-23 05:18:20|33663.8|33543.8|33667.9|33547.9|33667.9|33547.9|33659.7|33540.9|11
1648012710000|2022-03-23 05:18:30|33668.3|33548.3|33661.2|33541.4|33671.7|33551.7|33661.2|33541.4|18
1648012720000|2022-03-23 05:18:40|33662.9|33542.9|33670.5|33550.5|33671.5|33551.5|33662.9|33542.9|16
1648012730000|2022-03-23 05:18:50|33671.9|33551.9|33668.6|33548.6|33671.9|33551.9|33664|33544|18
1648012740000|2022-03-23 05:19:00|33670|33550|33666.8|33546.8|33670.5|33550.5|33664.3|33544.3|16
1648012750000|2022-03-23 05:19:10|33667.8|33547.8|33664.8|33544.8|33668.8|33548.8|33658.7|33544.3|21
1648012760000|2022-03-23 05:19:20|33661.8|33543|33670.6|33550.6|33676.8|33556.8|33651.2|33539.9|18
1648012770000|2022-03-23 05:19:30|33666.4|33546.4|33665.1|33545.1|33668.1|33548.1|33656.9|33540.6|19
1648012780000|2022-03-23 05:19:40|33666.6|33546.6|33666.2|33546.2|33667.7|33547.7|33661.1|33541.1|18
1648012790000|2022-03-23 05:19:50|33665.5|33545.5|33664|33544|33665.9|33545.9|33660.5|33540.5|12
1648012800000|2022-03-23 05:20:00|33662.5|33542.5|33665.5|33545.5|33666.7|33546.7|33661.7|33541.7|11
1648012810000|2022-03-23 05:20:10|33664.1|33544.1|33671.1|33551.1|33677.3|33557.3|33661.7|33541.7|19
1648012820000|2022-03-23 05:20:20|33674.6|33554.6|33670.6|33550.6|33675.5|33555.5|33661.9|33548.5|17
1648012830000|2022-03-23 05:20:30|33668.2|33548.2|33663.7|33552.8|33673.6|33553.6|33663.7|33544.1|6
1648012840000|2022-03-23 05:20:40|33664.1|33549.4|33661.6|33541.6|33664.7|33550.8|33653.8|33541.6|15
1648012850000|2022-03-23 05:20:50|33661.3|33541.3|33669|33549|33670.3|33550.3|33649|33538.8|12
1648012860000|2022-03-23 05:21:00|33666.2|33546.2|33662.8|33542.8|33668.2|33548.2|33661.2|33542.5|9
1648012870000|2022-03-23 05:21:10|33675.1|33555.1|33668.6|33548.6|33675.1|33555.1|33668.6|33548.6|8
1648012880000|2022-03-23 05:21:20|33666.6|33546.6|33665.8|33545.8|33670.8|33553.8|33662.1|33545.5|8
1648012890000|2022-03-23 05:21:30|33665.9|33545.9|33666|33548.3|33669.4|33550.3|33665.9|33545.9|5
1648012900000|2022-03-23 05:21:40|33677.2|33557.2|33666.5|33546.5|33677.2|33557.2|33666.5|33546.5|10
1648012910000|2022-03-23 05:21:50|33670.3|33550.3|33662.5|33542.5|33680.2|33560.2|33661|33541.3|26
1648012920000|2022-03-23 05:22:00|33659|33539|33659.4|33545.7|33664.4|33550.8|33658.5|33538.5|8
1648012930000|2022-03-23 05:22:10|33663.6|33543.6|33667.6|33547.6|33668.7|33548.7|33660.9|33543|19
1648012940000|2022-03-23 05:22:20|33667.4|33547.4|33669.4|33549.4|33670|33550|33660.6|33543|16
1648012950000|2022-03-23 05:22:30|33669.5|33549.5|33661.8|33541.8|33669.5|33549.5|33661.8|33541.8|19
1648012960000|2022-03-23 05:22:40|33661.9|33541.9|33663.6|33543.6|33670.7|33550.7|33660.7|33540.7|14
1648012970000|2022-03-23 05:22:50|33669.7|33549.7|33663.6|33543.6|33669.7|33549.7|33660|33540.4|10
1648012980000|2022-03-23 05:23:00|33664|33544|33661.8|33541.8|33664.2|33544.2|33658|33538|20
1648012990000|2022-03-23 05:23:10|33662.3|33542.3|33664.7|33544.7|33664.7|33544.7|33660.1|33540.1|8
1648013000000|2022-03-23 05:23:20|33666.1|33546.1|33662.8|33542.8|33666.8|33546.8|33662.2|33542.2|12
1648013010000|2022-03-23 05:23:30|33662.6|33542.6|33655.4|33535.4|33669.1|33549.1|33655.4|33535.4|11
1648013020000|2022-03-23 05:23:40|33661|33541|33664.3|33544.3|33667|33547|33658.3|33538.3|23
1648013030000|2022-03-23 05:23:50|33667.2|33547.2|33665.6|33545.6|33667.2|33547.2|33656.3|33539.4|13
1648013040000|2022-03-23 05:24:00|33665.1|33545.1|33661.7|33541.7|33665.8|33545.8|33661.7|33541.7|18
1648013050000|2022-03-23 05:24:10|33664.1|33544.1|33660|33540|33664.5|33544.5|33659.5|33539.5|16
1648013060000|2022-03-23 05:24:20|33659.4|33539.4|33665|33545|33666.2|33546.2|33659.4|33539.4|8
1648013070000|2022-03-23 05:24:30|33662.8|33542.8|33661.5|33549.6|33665.6|33549.6|33654.4|33536.3|10
1648013080000|2022-03-23 05:24:40|33660.5|33546.5|33665.3|33545.3|33674.9|33554.9|33647.5|33539.9|21
1648013090000|2022-03-23 05:24:50|33662.7|33542.7|33664.2|33544.2|33665.8|33545.8|33654.9|33535.2|15
1648013100000|2022-03-23 05:25:00|33662.7|33542.7|33662.8|33548.3|33671.1|33551.1|33661.4|33542|13
1648013110000|2022-03-23 05:25:10|33659.6|33546.5|33669.4|33549.4|33669.4|33549.4|33659.6|33545.3|10
1648013120000|2022-03-23 05:25:20|33666.1|33546.1|33651.3|33546.6|33666.1|33549.5|33651.3|33544.2|6
1648013130000|2022-03-23 05:25:30|33650.9|33544.6|33668.8|33548.8|33670.1|33550.1|33639.5|33532.6|17
1648013140000|2022-03-23 05:25:40|33667.4|33547.4|33657.7|33537.7|33667.4|33547.4|33650|33530|19
1648013150000|2022-03-23 05:25:50|33657.5|33537.5|33654.1|33535.8|33657.7|33541.7|33651.3|33532.7|16
1648013160000|2022-03-23 05:26:00|33651.6|33537.7|33651.1|33531.1|33659.9|33539.9|33651.1|33531.1|20
1648013170000|2022-03-23 05:26:10|33651|33531|33654.7|33534.7|33655.7|33535.7|33650.5|33530.5|17
1648013180000|2022-03-23 05:26:20|33656|33538.8|33659.1|33539.1|33664.8|33544.8|33654.1|33536.8|16
1648013190000|2022-03-23 05:26:30|33659.4|33539.4|33650.9|33534|33663.1|33543.1|33646.6|33532.2|14
1648013200000|2022-03-23 05:26:40|33653|33533|33657.7|33537.7|33662.9|33542.9|33653|33533|15
1648013210000|2022-03-23 05:26:50|33659.6|33539.6|33650.5|33530.5|33659.6|33539.6|33641.8|33522.8|15
1648013220000|2022-03-23 05:27:00|33647.3|33527.3|33636.5|33541|33647.4|33548.4|33633.9|33527|7
1648013230000|2022-03-23 05:27:10|33642.6|33535.7|33646|33526|33663.1|33543.1|33639.8|33524.6|21
1648013240000|2022-03-23 05:27:20|33645.9|33525.9|33651.3|33531.3|33651.3|33531.3|33645.7|33525.7|12
1648013250000|2022-03-23 05:27:30|33652.3|33532.3|33647.7|33534.2|33652.8|33537|33647.7|33528.2|17
1648013260000|2022-03-23 05:27:40|33647.8|33537.7|33658.6|33538.6|33658.9|33538.9|33647.8|33535.6|10
1648013270000|2022-03-23 05:27:50|33655.6|33535.6|33658.5|33538.5|33661.5|33543.8|33655.6|33535.6|15
1648013280000|2022-03-23 05:28:00|33644.7|33524.7|33660.9|33540.9|33663.9|33543.9|33630.4|33520.7|16
1648013290000|2022-03-23 05:28:10|33668.1|33548.1|33647.3|33527.3|33668.1|33548.1|33642.9|33522.9|12
1648013300000|2022-03-23 05:28:20|33649.9|33529.9|33643|33523|33649.9|33529.9|33643|33523|14
1648013310000|2022-03-23 05:28:30|33645.4|33525.4|33644.4|33526.3|33647.4|33532.1|33641.1|33523.1|13
1648013320000|2022-03-23 05:28:40|33640.1|33524.7|33649.6|33529.6|33650|33530|33640.1|33523.7|17
1648013330000|2022-03-23 05:28:50|33645|33536.2|33654.7|33536.3|33662.3|33542.3|33645|33533.1|8
1648013340000|2022-03-23 05:29:00|33654.3|33534.3|33643.7|33523.7|33658.8|33538.8|33642.8|33522.8|23
1648013350000|2022-03-23 05:29:10|33643.9|33523.9|33657.7|33537.7|33661.3|33551.6|33640.4|33520.4|23
1648013360000|2022-03-23 05:29:20|33655.8|33535.8|33652.6|33532.6|33655.8|33539.6|33642.6|33525.1|24
1648013370000|2022-03-23 05:29:30|33643.2|33538.4|33661.4|33541.4|33661.4|33541.4|33643.2|33530.6|16
1648013380000|2022-03-23 05:29:40|33658.5|33538.5|33658|33538|33660.7|33540.7|33656.3|33536.3|13
1648013390000|2022-03-23 05:29:50|33658.8|33538.8|33661.7|33541.7|33661.7|33544.3|33645.6|33525.8|16
1648013400000|2022-03-23 05:30:00|33661.5|33541.5|33651.7|33531.7|33661.5|33541.5|33641.6|33521.6|23
1648013410000|2022-03-23 05:30:10|33651.6|33531.6|33655.1|33535.1|33657.3|33542.2|33647.4|33527.4|14
1648013420000|2022-03-23 05:30:20|33656.2|33536.2|33655.4|33535.4|33658.9|33538.9|33652.7|33534.2|11
1648013430000|2022-03-23 05:30:30|33654.1|33534.1|33644.9|33528.6|33658.3|33542.1|33643|33528.3|15
1648013440000|2022-03-23 05:30:40|33643.8|33528.1|33644.1|33527.3|33653.1|33533.1|33624.5|33524.9|17
1648013450000|2022-03-23 05:30:50|33656.3|33536.3|33656.1|33537.4|33663.9|33543.9|33644.3|33530.4|23
1648013460000|2022-03-23 05:31:00|33649.4|33536.7|33659.9|33539.9|33660.2|33540.2|33649.4|33535.3|18
1648013470000|2022-03-23 05:31:10|33655.2|33535.2|33654.6|33534.6|33657.9|33537.9|33652.3|33534.6|8
1648013480000|2022-03-23 05:31:20|33657.2|33537.2|33651.3|33538.5|33657.9|33543.8|33649.8|33536.1|14
1648013490000|2022-03-23 05:31:30|33651.4|33535.5|33651.1|33531.1|33652.4|33535.5|33637.9|33527.9|11
1648013500000|2022-03-23 05:31:40|33651.9|33531.9|33658|33538|33660.5|33541.4|33643.9|33523.9|16
1648013510000|2022-03-23 05:31:50|33660.8|33540.8|33647|33527|33660.8|33540.8|33640.9|33520.9|18
1648013520000|2022-03-23 05:32:00|33646.8|33526.8|33641|33538.5|33648.3|33538.5|33641|33522.3|16
1648013530000|2022-03-23 05:32:10|33637.1|33533.8|33645.4|33526.3|33653.9|33533.9|33637.1|33526.3|13
1648013540000|2022-03-23 05:32:20|33649.2|33529.2|33647.1|33534.6|33649.2|33535.7|33645.8|33526.3|11
1648013550000|2022-03-23 05:32:30|33653.5|33533.5|33642.4|33522.4|33654.1|33534.1|33640.5|33522.2|12
1648013560000|2022-03-23 05:32:40|33640.5|33522.3|33659.2|33539.7|33659.2|33540.9|33640.5|33522.3|13
1648013570000|2022-03-23 05:32:50|33662.3|33542.3|33653.6|33535.8|33662.3|33542.3|33653.6|33535.8|3
1648013580000|2022-03-23 05:33:00|33652.5|33532.5|33648.1|33546.2|33658|33546.2|33640.5|33531.5|9
1648013590000|2022-03-23 05:33:10|33641.3|33541.4|33645.1|33531.3|33647.9|33541.4|33641.3|33531.3|7
1648013600000|2022-03-23 05:33:20|33644.3|33534.5|33645.2|33531.4|33645.2|33535.9|33643.9|33531.4|3
1648013610000|2022-03-23 05:33:30|33647.9|33531.3|33662.2|33547.2|33662.2|33548.3|33647.9|33531.1|8
1648013620000|2022-03-23 05:33:40|33665.7|33546.2|33639.5|33523.6|33665.7|33546.2|33632.1|33518.3|12
1648013630000|2022-03-23 05:33:50|33650.3|33530.3|33656.7|33543|33656.7|33543.5|33645|33526.5|9
1648013640000|2022-03-23 05:34:00|33652|33532.5|33654.5|33534.5|33654.5|33534.5|33646.7|33529.6|8
1648013650000|2022-03-23 05:34:10|33646.3|33532.1|33652.7|33532.7|33654|33534|33646.3|33529.2|9
1648013660000|2022-03-23 05:34:20|33655.7|33535.7|33651.9|33540.8|33658.2|33541.7|33648.3|33532.5|8
1648013670000|2022-03-23 05:34:30|33653.7|33533.7|33647.9|33527.9|33661.3|33541.3|33647.1|33527.1|16
1648013680000|2022-03-23 05:34:40|33655.6|33535.6|33639.3|33531.8|33655.6|33535.6|33639.3|33522|11
1648013690000|2022-03-23 05:34:50|33637|33532.7|33647.8|33527.8|33651.5|33532.7|33637|33525.2|10
1648013700000|2022-03-23 05:35:00|33645.8|33525.8|33647.9|33527.9|33647.9|33527.9|33640.4|33521|14
1648013710000|2022-03-23 05:35:10|33647.2|33527.2|33643.2|33532.8|33649.6|33532.9|33643.2|33527.2|14
1648013720000|2022-03-23 05:35:20|33649.7|33531.1|33648|33528|33649.8|33531.1|33642.5|33525.1|15
1648013730000|2022-03-23 05:35:30|33652.6|33532.6|33645.1|33525.1|33652.6|33532.6|33637|33521.4|15
1648013740000|2022-03-23 05:35:40|33648|33528|33647.8|33527.8|33651.7|33531.7|33641.8|33521.8|17
1648013750000|2022-03-23 05:35:50|33647.1|33527.1|33648.6|33528.6|33649.5|33529.5|33642.5|33522.5|13
1648013760000|2022-03-23 05:36:00|33649.9|33529.9|33643.1|33532.3|33649.9|33532.4|33639.1|33521.7|13
1648013770000|2022-03-23 05:36:10|33642.9|33529.5|33649.1|33529.1|33656.2|33543.3|33628.5|33517.4|15
1648013780000|2022-03-23 05:36:20|33645.6|33525.6|33653.5|33533.5|33657.2|33537.2|33640.4|33523.2|22
1648013790000|2022-03-23 05:36:30|33651.6|33531.6|33652.7|33532.7|33657.6|33537.6|33650.7|33530.7|16
1648013800000|2022-03-23 05:36:40|33641|33521|33644.2|33524.2|33644.2|33524.2|33635.8|33519.7|22
1648013810000|2022-03-23 05:36:50|33640.7|33520.7|33649.3|33529.3|33649.3|33530.2|33637.3|33518.3|18
1648013820000|2022-03-23 05:37:00|33645.4|33525.4|33643.3|33525.3|33646.9|33526.9|33643.3|33524.9|11
1648013830000|2022-03-23 05:37:10|33643.4|33521.8|33648.5|33528.5|33649.8|33533.3|33640.3|33520.3|11
1648013840000|2022-03-23 05:37:20|33640.1|33526.1|33645.2|33532.6|33650|33532.6|33635|33525.1|13
1648013850000|2022-03-23 05:37:30|33661|33541|33641.4|33521.4|33661|33541|33629.7|33514.9|16
1648013860000|2022-03-23 05:37:40|33641.5|33521.5|33640.7|33530|33648.9|33532.7|33633.9|33520.6|20
1648013870000|2022-03-23 05:37:50|33638|33529.4|33646.1|33526.1|33647.9|33529.4|33638|33524.1|17
1648013880000|2022-03-23 05:38:00|33641.6|33525.8|33647.2|33527.2|33647.2|33532.3|33633.6|33520.5|18
1648013890000|2022-03-23 05:38:10|33659.6|33539.6|33651.7|33531.7|33664.7|33544.7|33651.7|33531.7|10
1648013900000|2022-03-23 05:38:20|33657.8|33537.8|33648.9|33528.9|33662.6|33542.6|33640.6|33520.6|12
1648013910000|2022-03-23 05:38:30|33648|33528|33643|33524|33648.7|33533.7|33631.3|33520.6|18
1648013920000|2022-03-23 05:38:40|33642.7|33526.1|33643.4|33523.4|33649.6|33529.6|33638.2|33520|9
1648013930000|2022-03-23 05:38:50|33640.7|33520.7|33646|33526|33646.1|33526.1|33634.7|33519.9|14
1648013940000|2022-03-23 05:39:00|33643.4|33523.4|33637.6|33525.8|33648.9|33528.9|33632.9|33517.4|26
1648013950000|2022-03-23 05:39:10|33639.5|33526.2|33638.7|33518.8|33647.5|33527.5|33631.4|33518.8|14
1648013960000|2022-03-23 05:39:20|33639|33519|33635|33525.3|33644.3|33525.3|33635|33519|14
1648013970000|2022-03-23 05:39:30|33638.4|33531.5|33643.6|33523.6|33655.3|33535.3|33638|33518.7|15
1648013980000|2022-03-23 05:39:40|33642.1|33522.1|33642.1|33529.4|33645.4|33530.8|33637.6|33517.6|18
1648013990000|2022-03-23 05:39:50|33644.5|33526.9|33652|33532|33653.2|33533.2|33640.3|33525.3|14
1648014000000|2022-03-23 05:40:00|33646|33526|33643|33526|33648.1|33528.1|33635.1|33515.1|18
1648014010000|2022-03-23 05:40:10|33638.2|33525.4|33639.6|33519.7|33648.1|33528.1|33633.6|33519.1|18
1648014020000|2022-03-23 05:40:20|33636.2|33523.2|33634|33523.3|33644|33524|33634|33520.3|13
1648014030000|2022-03-23 05:40:30|33640.3|33520.3|33640.3|33533.4|33645.9|33536.7|33639.6|33520.3|10
1648014040000|2022-03-23 05:40:40|33654.2|33534.2|33647.6|33527.6|33654.2|33534.2|33645.6|33527.6|13
1648014050000|2022-03-23 05:40:50|33650.4|33530.4|33655.4|33535.4|33655.7|33535.7|33650.4|33530.4|11
1648014060000|2022-03-23 05:41:00|33656.5|33536.5|33619.3|33542.3|33656.5|33542.3|33619.3|33527.3|9
1648014070000|2022-03-23 05:41:10|33616.9|33535.2|33649.8|33529.8|33658.2|33538.2|33616.7|33529.8|11
1648014080000|2022-03-23 05:41:20|33649.5|33529.5|33639.2|33519.2|33650.8|33530.8|33632.5|33515.9|21
1648014090000|2022-03-23 05:41:30|33634.6|33518.9|33635.2|33515.9|33641.8|33521.8|33627.9|33515.7|15
1648014100000|2022-03-23 05:41:40|33633.3|33517.6|33640.8|33523.5|33640.8|33524.1|33628.3|33516.5|11
1648014110000|2022-03-23 05:41:50|33642.3|33522.3|33639|33519|33654|33534|33635.4|33515.4|16
1648014120000|2022-03-23 05:42:00|33638|33518|33635.7|33515.7|33640.2|33520.2|33632.1|33512.1|23
1648014130000|2022-03-23 05:42:10|33635.8|33515.8|33640.9|33524.3|33640.9|33527|33626.8|33513|11
1648014140000|2022-03-23 05:42:20|33642.7|33528|33646.6|33526.6|33648|33528|33642|33523.3|7
1648014150000|2022-03-23 05:42:30|33642|33526.2|33648.7|33532.1|33651.5|33534.1|33639.8|33526.2|10
1648014160000|2022-03-23 05:42:40|33646|33531.3|33633.9|33514.6|33646|33531.3|33631.7|33514.6|9
1648014170000|2022-03-23 05:42:50|33631.1|33516.7|33635.9|33515.9|33643.6|33523.6|33631.1|33512.8|14
1648014180000|2022-03-23 05:43:00|33633.5|33513.5|33638.2|33518.2|33641.5|33528.4|33626.7|33506.7|27
1648014190000|2022-03-23 05:43:10|33637.4|33517.4|33628.3|33512.6|33637.7|33517.7|33625.9|33512.6|22
1648014200000|2022-03-23 05:43:20|33632.9|33513.9|33631.2|33511.6|33637|33517|33626.8|33511.6|15
1648014210000|2022-03-23 05:43:30|33632|33512.4|33635.8|33515.8|33635.9|33515.9|33625.3|33511.6|15
1648014220000|2022-03-23 05:43:40|33632.3|33512.3|33635.6|33524.4|33648.3|33528.3|33629.6|33509.6|18
1648014230000|2022-03-23 05:43:50|33636.1|33518.7|33641.1|33521.1|33646.9|33526.9|33631.7|33518.5|12
1648014240000|2022-03-23 05:44:00|33643.9|33523.9|33634.7|33514.7|33645.7|33525.7|33621.3|33507.3|17
1648014250000|2022-03-23 05:44:10|33638.6|33518.6|33627.9|33517.8|33639.1|33519.1|33627.9|33514.9|12
1648014260000|2022-03-23 05:44:20|33647|33527|33643.2|33523.2|33647|33527|33639.4|33522|6
1648014270000|2022-03-23 05:44:30|33640.8|33520.8|33639.3|33523.7|33651.8|33531.8|33628.4|33508.4|14
1648014280000|2022-03-23 05:44:40|33647.8|33527.8|33629.8|33509.8|33651.9|33531.9|33629.7|33509.7|15
1648014290000|2022-03-23 05:44:50|33630|33510|33636.2|33516.2|33637.4|33517.4|33630|33510|9
1648014300000|2022-03-23 05:45:00|33630|33514|33622.2|33518.4|33637.5|33518.9|33622.2|33508.4|13
1648014310000|2022-03-23 05:45:10|33638.2|33510.1|33632.4|33512.4|33638.2|33520.5|33626.8|33510.1|15
1648014320000|2022-03-23 05:45:20|33632.5|33512.5|33635|33515|33635|33515|33630.1|33511.9|9
1648014330000|2022-03-23 05:45:30|33630.7|33510.7|33641.6|33521.9|33641.7|33523.5|33627.3|33510.5|13
1648014340000|2022-03-23 05:45:40|33643.8|33523.8|33634.4|33514.4|33643.8|33523.8|33625.6|33507.1|14
1648014350000|2022-03-23 05:45:50|33630.9|33510.9|33632.1|33512.1|33632.1|33512.1|33622.7|33506.7|16
1648014360000|2022-03-23 05:46:00|33628.7|33508.7|33634.1|33514.7|33634.1|33523.2|33620.1|33508.6|12
1648014370000|2022-03-23 05:46:10|33632.6|33512.6|33625.3|33511.4|33632.6|33512.6|33621.5|33508.3|14
1648014380000|2022-03-23 05:46:20|33633.3|33513.3|33630.8|33510.8|33640.9|33525.7|33618.2|33502.6|17
1648014390000|2022-03-23 05:46:30|33637|33517|33622.7|33505.7|33637|33517|33622.7|33503.1|9
1648014400000|2022-03-23 05:46:40|33631.3|33511.3|33630.4|33519.6|33633.7|33521.4|33617.3|33508.6|17
1648014410000|2022-03-23 05:46:50|33623|33517|33624.3|33512.3|33636.2|33520|33623|33508.8|13
1648014420000|2022-03-23 05:47:00|33623.7|33513.5|33631.4|33511.4|33633.9|33513.9|33622|33509.1|17
1648014430000|2022-03-23 05:47:10|33629|33512.7|33633|33522.2|33636.6|33524.6|33623|33510.5|12
1648014440000|2022-03-23 05:47:20|33634.3|33514.3|33632.8|33512.8|33648.1|33528.1|33616.4|33504.6|27
1648014450000|2022-03-23 05:47:30|33629.3|33509.3|33635.9|33515.9|33635.9|33515.9|33629.3|33509.3|14
1648014460000|2022-03-23 05:47:40|33634.7|33514.7|33636.8|33521.5|33639.1|33521.8|33627.7|33511.4|14
1648014470000|2022-03-23 05:47:50|33641.6|33521.8|33634.9|33514.9|33641.6|33521.8|33624.8|33508.6|12
1648014480000|2022-03-23 05:48:00|33632.1|33513.1|33629.1|33509.2|33636|33516|33620.9|33508.4|11
1648014490000|2022-03-23 05:48:10|33629|33509.1|33633.6|33513.6|33633.6|33513.6|33625.2|33505.2|10
1648014500000|2022-03-23 05:48:20|33628.1|33508.1|33643.1|33523.1|33650.3|33533.2|33625.6|33508.1|19
1648014510000|2022-03-23 05:48:30|33634.9|33522.8|33636.6|33516.6|33637|33524.4|33615.7|33507.7|15
1648014520000|2022-03-23 05:48:40|33636.8|33516.8|33632.3|33516.6|33637.7|33518.9|33627.6|33509.8|19
1648014530000|2022-03-23 05:48:50|33636.9|33516.9|33630.8|33518.1|33639.2|33519.2|33628.9|33515.4|10
1648014540000|2022-03-23 05:49:00|33629.3|33513.3|33636.9|33522.1|33640.9|33522.1|33629.3|33513.3|16
1648014550000|2022-03-23 05:49:10|33635.4|33522.3|33642.4|33522.4|33643.6|33523.6|33635.4|33519.7|15
1648014560000|2022-03-23 05:49:20|33645.1|33525.1|33631.2|33519.9|33645.1|33525.1|33627.7|33511.9|13
1648014570000|2022-03-23 05:49:30|33633.4|33521.5|33637.6|33520|33645|33525|33633.4|33519.5|18
1648014580000|2022-03-23 05:49:40|33641.9|33521.9|33633.1|33514.6|33644.3|33524.3|33630.2|33510.4|14
1648014590000|2022-03-23 05:49:50|33633.7|33516.6|33630.9|33511.4|33633.7|33516.6|33626.3|33511.3|20
1648014600000|2022-03-23 05:50:00|33626.8|33515.9|33633.2|33520.2|33635|33520.2|33622.7|33512.1|12
1648014610000|2022-03-23 05:50:10|33630.4|33521|33644.3|33524.3|33647.7|33527.7|33630.4|33519.2|9
1648014620000|2022-03-23 05:50:20|33644.1|33524.1|33642.5|33522.5|33645.7|33525.7|33622.6|33510.3|16
1648014630000|2022-03-23 05:50:30|33636.4|33516.4|33639.4|33519.4|33646.4|33526.4|33629.1|33516.4|14
1648014640000|2022-03-23 05:50:40|33631.9|33523.2|33627|33514.4|33642.4|33526.7|33626.9|33513.3|16
1648014650000|2022-03-23 05:50:50|33627.2|33514.3|33640.8|33524.7|33647.8|33527.9|33623.8|33512|22
1648014660000|2022-03-23 05:51:00|33636.4|33525.6|33640.5|33527.5|33652.5|33532.8|33636.4|33524.1|14
1648014670000|2022-03-23 05:51:10|33640.3|33524.2|33636.8|33517.6|33651.9|33531.9|33636.8|33517.6|11
1648014680000|2022-03-23 05:51:20|33636.7|33517|33640.2|33528.7|33649|33529|33628.3|33516.9|15
1648014690000|2022-03-23 05:51:30|33653.7|33533.7|33643.2|33523.2|33654.9|33534.9|33635.4|33515.4|14
1648014700000|2022-03-23 05:51:40|33642.6|33522.6|33632|33524.4|33642.6|33528.5|33632|33520.4|10
1648014710000|2022-03-23 05:51:50|33634.2|33528|33646.5|33526.5|33651.1|33531.1|33632.6|33523.3|15
1648014720000|2022-03-23 05:52:00|33646.3|33526.3|33648.2|33528.2|33649.3|33529.3|33643.4|33523.4|12
1648014730000|2022-03-23 05:52:10|33644.9|33524.9|33618.8|33521.4|33659.2|33539.2|33612.8|33520|12
1648014740000|2022-03-23 05:52:20|33618.9|33521.3|33642.5|33522.5|33642.5|33524.1|33612.8|33509.2|12
1648014750000|2022-03-23 05:52:30|33643.8|33523.8|33637|33518.5|33645.1|33525.1|33632.6|33516.8|18
1648014760000|2022-03-23 05:52:40|33633|33517.5|33638.9|33518.9|33643.6|33523.6|33633|33516.3|12
1648014770000|2022-03-23 05:52:50|33636.5|33516.5|33642.6|33522.6|33642.6|33522.6|33632|33514.3|10
1648014780000|2022-03-23 05:53:00|33638.9|33518.9|33627.7|33519.7|33646.4|33526.4|33627.7|33512.6|17
1648014790000|2022-03-23 05:53:10|33641.7|33521.7|33636.6|33518|33643.4|33527.3|33615.4|33517.8|19
1648014800000|2022-03-23 05:53:20|33631|33515.2|33642.6|33522.6|33643.3|33523.3|33631|33515.2|20
1648014810000|2022-03-23 05:53:30|33643.7|33523.7|33641.5|33521.5|33643.7|33523.7|33638.1|33519.5|11
1648014820000|2022-03-23 05:53:40|33642|33522|33650.2|33530.2|33655.7|33537.9|33631.2|33512.2|20
1648014830000|2022-03-23 05:53:50|33643.3|33523.3|33633.3|33520.3|33647.1|33527.1|33629.4|33509.4|17
1648014840000|2022-03-23 05:54:00|33638.1|33518.1|33629.9|33523.7|33648.3|33530.5|33625.7|33518.1|18
1648014850000|2022-03-23 05:54:10|33634.1|33522.9|33637.4|33517.4|33645|33525|33628.9|33514.4|14
1648014860000|2022-03-23 05:54:20|33630.1|33514.5|33640.2|33520.2|33640.2|33520.2|33624.5|33514.5|13
1648014870000|2022-03-23 05:54:30|33636.9|33524|33648.4|33528.4|33649.8|33530.4|33632.4|33521.1|13
1648014880000|2022-03-23 05:54:40|33649.5|33529.5|33635.9|33528.9|33651.8|33531.8|33628.2|33512|16
1648014890000|2022-03-23 05:54:50|33634.5|33520.9|33647.1|33527.1|33651.5|33531.5|33633.4|33519.5|9
1648014900000|2022-03-23 05:55:00|33645.3|33525.3|33635.5|33520.8|33654.8|33534.8|33625.9|33512|19
1648014910000|2022-03-23 05:55:10|33644.9|33524.9|33643.9|33523.9|33645.3|33525.3|33635.2|33522|11
1648014920000|2022-03-23 05:55:20|33636.8|33529.4|33645|33525|33646.2|33529.4|33636.8|33524.6|12
1648014930000|2022-03-23 05:55:30|33642.5|33522.5|33625|33525.3|33642.6|33533.1|33621.4|33514.2|11
1648014940000|2022-03-23 05:55:40|33623.4|33524.6|33639.9|33519.9|33656.7|33536.7|33614|33510.2|29
1648014950000|2022-03-23 05:55:50|33640.9|33520.9|33638.1|33518.1|33651.9|33533.7|33630.8|33512.6|15
1648014960000|2022-03-23 05:56:00|33637.5|33517.5|33640.5|33520.5|33641.4|33521.4|33635.6|33515.6|16
1648014970000|2022-03-23 05:56:10|33635.9|33515.9|33632.9|33512.9|33640.7|33520.7|33632.9|33512.9|11
1648014980000|2022-03-23 05:56:20|33636.1|33516.1|33644.6|33524.6|33645.6|33525.6|33629.6|33515.3|14
1648014990000|2022-03-23 05:56:30|33642.7|33522.7|33647.1|33527.1|33647.4|33528.3|33633.5|33522.7|15
1648015000000|2022-03-23 05:56:40|33643.4|33523.4|33637.6|33517.6|33648.3|33528.3|33633|33513|16
1648015010000|2022-03-23 05:56:50|33637.1|33517.1|33644|33524|33644|33528.1|33629.3|33517.1|12
1648015020000|2022-03-23 05:57:00|33635.2|33515.2|33642.2|33522.2|33642.2|33523.9|33633.1|33514.8|20
1648015030000|2022-03-23 05:57:10|33641.1|33521.1|33642.9|33522.9|33644.1|33524.1|33639.5|33519.5|18
1648015040000|2022-03-23 05:57:20|33642.1|33522.1|33649.9|33529.9|33649.9|33529.9|33638.6|33521.9|15
1648015050000|2022-03-23 05:57:30|33647.9|33527.9|33640.4|33520.4|33648|33528|33627.1|33511.4|15
1648015060000|2022-03-23 05:57:40|33641.8|33521.8|33636.4|33516.4|33645.4|33531.8|33621.3|33512.3|24
1648015070000|2022-03-23 05:57:50|33631.3|33520.2|33635.4|33515.4|33643.9|33523.9|33631.3|33515|18
1648015080000|2022-03-23 05:58:00|33638|33518|33638|33522.5|33639.3|33522.5|33634.1|33514.9|19
1648015090000|2022-03-23 05:58:10|33640.1|33520.2|33641.5|33521.5|33642.2|33522.3|33633.3|33519|20
1648015100000|2022-03-23 05:58:20|33640.6|33520.6|33639.8|33519.8|33643.1|33523.1|33633.4|33516.3|20
1648015110000|2022-03-23 05:58:30|33639.7|33519.7|33617.9|33513.1|33640.4|33520.4|33617.2|33512.4|15
1648015120000|2022-03-23 05:58:40|33620.2|33513.9|33623.3|33528.7|33627.2|33528.8|33618|33513.9|19
1648015130000|2022-03-23 05:58:50|33618.2|33517.5|33618.9|33521.4|33619.8|33521.4|33616.8|33516.2|17
1648015140000|2022-03-23 05:59:00|33625.9|33518.1|33623.7|33522.3|33626.4|33525.5|33621.5|33517.9|11
1648015150000|2022-03-23 05:59:10|33624.4|33522.5|33618.6|33526.3|33624.4|33526.3|33616.1|33516.5|15
1648015160000|2022-03-23 05:59:20|33619.6|33523.6|33613.6|33519.1|33620.5|33528.2|33613.6|33519.1|17
1648015170000|2022-03-23 05:59:30|33611|33519.8|33637.7|33517.7|33640.4|33521.7|33611|33509.1|21
1648015180000|2022-03-23 05:59:40|33630.6|33523.3|33644.5|33524.5|33644.5|33524.5|33630.6|33518|20
1648015190000|2022-03-23 05:59:50|33646.2|33526.2|33634.8|33514.8|33647|33527|33625.2|33512.5|20
1648015200000|2022-03-23 06:00:00|33632.9|33512.9|33618.9|33512.6|33632.9|33515.7|33614.8|33508.8|21
1648015210000|2022-03-23 06:00:10|33620.1|33511.4|33619.8|33519.3|33620.1|33520.3|33613.2|33507.8|20
1648015220000|2022-03-23 06:00:20|33620.7|33514.2|33626.2|33509.1|33626.2|33514.9|33619.1|33506|11
1648015230000|2022-03-23 06:00:30|33625.2|33510.3|33623.2|33510.8|33625.5|33514.2|33622.3|33508.9|18
1648015240000|2022-03-23 06:00:40|33625.9|33510.9|33619.7|33529.9|33626|33530.9|33619.7|33510.7|10
1648015250000|2022-03-23 06:00:50|33622.1|33527.7|33623.1|33513.1|33623.8|33527.7|33617.4|33512|18
1648015260000|2022-03-23 06:01:00|33624|33514.6|33620.8|33512.3|33624.1|33521.6|33617.3|33509|15
1648015270000|2022-03-23 06:01:10|33620|33514.2|33619.2|33510.7|33623.9|33517.3|33615.7|33509.8|18
1648015280000|2022-03-23 06:01:20|33620.9|33513.7|33617.9|33506.6|33625.6|33515.6|33617.1|33505.8|15
1648015290000|2022-03-23 06:01:30|33618.2|33523.7|33618.2|33516.3|33622.9|33523.7|33616|33515.8|15
1648015300000|2022-03-23 06:01:40|33616.5|33516.9|33615.1|33517.4|33621|33517.4|33615.1|33514.3|11
1648015310000|2022-03-23 06:01:50|33615.4|33517.5|33617.7|33517.3|33621.4|33524.5|33612.6|33507.2|12
1648015320000|2022-03-23 06:02:00|33622.1|33516.2|33616.6|33503.2|33624.9|33532.3|33615.4|33502.1|13
1648015330000|2022-03-23 06:02:10|33613|33519.4|33625.3|33516.1|33633.6|33519.4|33613|33513.4|14
1648015340000|2022-03-23 06:02:20|33626.1|33515.8|33618.8|33511.5|33631.1|33520.1|33617.9|33506.9|14
1648015350000|2022-03-23 06:02:30|33614.2|33504.2|33619.8|33518.5|33619.8|33521.8|33612.8|33503.3|12
1648015360000|2022-03-23 06:02:40|33617.9|33516.9|33622.1|33516.2|33622.1|33519.8|33617.6|33516.2|11
1648015370000|2022-03-23 06:02:50|33619|33524.9|33627.7|33524.1|33630|33544.5|33615.9|33517.3|13
1648015380000|2022-03-23 06:03:00|33626.1|33526.5|33622.7|33505.9|33627.8|33535.4|33612.7|33502.7|17
1648015390000|2022-03-23 06:03:10|33617.7|33504.3|33622.7|33525.7|33624.5|33531.3|33616.4|33504.3|13
1648015400000|2022-03-23 06:03:20|33622.3|33526.3|33623.5|33521.1|33624.7|33529.5|33620.7|33521.1|14
1648015410000|2022-03-23 06:03:30|33624.7|33521.2|33619.2|33510.7|33624.7|33521.2|33613.1|33505.4|16
1648015420000|2022-03-23 06:03:40|33618.1|33507.4|33616|33523.2|33620.9|33524.2|33615.9|33507.4|20
1648015430000|2022-03-23 06:03:50|33615.6|33522.8|33618|33508.8|33636.7|33523.1|33615.6|33505.5|22
1648015440000|2022-03-23 06:04:00|33617.8|33508.7|33614.2|33503.3|33626.5|33530.7|33614.2|33503.3|26
1648015450000|2022-03-23 06:04:10|33613.2|33500.3|33626.2|33513.3|33626.2|33514.6|33613.2|33500.3|21
1648015460000|2022-03-23 06:04:20|33622.6|33514.5|33620.1|33511.6|33626.2|33518.4|33617.7|33508.6|14
1648015470000|2022-03-23 06:04:30|33619.9|33513.2|33621.2|33521.8|33624.2|33524.1|33619.9|33511.9|14
1648015480000|2022-03-23 06:04:40|33622.1|33519.9|33624.4|33528.1|33629.2|33528.8|33621.5|33519.9|16
1648015490000|2022-03-23 06:04:50|33624.1|33510.7|33621.6|33523.5|33626.8|33546.7|33613.5|33510.7|13
1648015500000|2022-03-23 06:05:00|33621.8|33523.7|33619.3|33526.6|33627.5|33526.6|33619.3|33522.2|13
1648015510000|2022-03-23 06:05:10|33620.5|33526.3|33620.2|33524.5|33626|33526.3|33619.8|33523.8|16
1648015520000|2022-03-23 06:05:20|33619|33523.6|33626.5|33515.5|33627.1|33523.7|33613.3|33510.6|19
1648015530000|2022-03-23 06:05:30|33626.2|33515.4|33619.1|33524.4|33629.8|33525|33615.3|33515.4|13
1648015540000|2022-03-23 06:05:40|33621.7|33524.7|33622.9|33510.7|33627.4|33524.7|33621.7|33510.7|15
1648015550000|2022-03-23 06:05:50|33624.5|33513.2|33622.7|33507.3|33628.5|33516.4|33617.8|33507.3|22
1648015560000|2022-03-23 06:06:00|33621.1|33507|33629.8|33514.5|33630.8|33516.9|33620.9|33506.8|24
1648015570000|2022-03-23 06:06:10|33616|33519.1|33620.3|33514|33624.6|33519.5|33616|33510.8|20
1648015580000|2022-03-23 06:06:20|33620.2|33515.5|33623|33511|33624.4|33518|33617|33508.6|13
1648015590000|2022-03-23 06:06:30|33624.5|33513.7|33640.3|33520.3|33646.1|33527.6|33622.2|33506.9|29
1648015600000|2022-03-23 06:06:40|33639.7|33519.7|33641.2|33521.2|33641.6|33521.6|33639.7|33519.7|14
1648015610000|2022-03-23 06:06:50|33639.8|33519.8|33637.1|33524.1|33640|33525.3|33628.7|33517.7|14
1648015620000|2022-03-23 06:07:00|33637.2|33523.4|33641.8|33525|33643.8|33525|33634.9|33521.6|16
1648015630000|2022-03-23 06:07:10|33643.2|33524.4|33622.3|33509.8|33644.5|33525.9|33622.3|33509.8|13
1648015640000|2022-03-23 06:07:20|33621.3|33511.2|33625.1|33505.1|33630.9|33512.1|33620.8|33505|25
1648015650000|2022-03-23 06:07:30|33624.9|33506.7|33625.7|33508.1|33631.6|33523.5|33610.6|33506.4|22
1648015660000|2022-03-23 06:07:40|33630.7|33510.7|33631.3|33512|33633.1|33525.7|33609.8|33504.9|24
1648015670000|2022-03-23 06:07:50|33625.6|33511.1|33627.5|33514.8|33631.4|33524.3|33620.2|33508.9|21
1648015680000|2022-03-23 06:08:00|33622.4|33509|33625.3|33513.5|33629.7|33513.5|33616.8|33507.9|20
1648015690000|2022-03-23 06:08:10|33626.3|33513.8|33623.3|33508.5|33626.3|33513.9|33621.7|33507.1|19
1648015700000|2022-03-23 06:08:20|33623.1|33510.9|33617.8|33512.4|33623.1|33516.6|33609.5|33507.6|20
1648015710000|2022-03-23 06:08:30|33619.6|33509.3|33622.9|33507.6|33626.9|33510.2|33616.6|33505.1|22
1648015720000|2022-03-23 06:08:40|33624.4|33509.5|33633.3|33513.3|33633.3|33521.8|33616.7|33508.2|19
1648015730000|2022-03-23 06:08:50|33627.4|33515.2|33628.2|33510.5|33632|33515.4|33623.1|33510.5|16
1648015740000|2022-03-23 06:09:00|33631.6|33511.6|33618.3|33513|33639.2|33519.2|33616.5|33505.1|14
1648015750000|2022-03-23 06:09:10|33617.2|33515.2|33622|33507|33625.7|33515.2|33614.6|33501.3|17
1648015760000|2022-03-23 06:09:20|33622.7|33505.1|33630.7|33510.7|33630.7|33521.7|33614.8|33497.7|21
1648015770000|2022-03-23 06:09:30|33639.4|33519.4|33627.3|33509.7|33641|33521|33620.1|33503.7|19
1648015780000|2022-03-23 06:09:40|33628.1|33517.7|33623.8|33522.9|33632.6|33524|33621.5|33517.7|10
1648015790000|2022-03-23 06:09:50|33617.1|33504.1|33623.5|33505.9|33631.3|33511.9|33617.1|33504.1|12
1648015800000|2022-03-23 06:10:00|33631.6|33511.6|33624.3|33511|33631.6|33517.5|33618|33511|15
1648015810000|2022-03-23 06:10:10|33625.9|33512.9|33627.5|33519.4|33631.2|33522.6|33611.6|33512.8|13
1648015820000|2022-03-23 06:10:20|33618.9|33521.7|33622.8|33511.5|33626.1|33521.7|33618.6|33506.9|15
1648015830000|2022-03-23 06:10:30|33617.3|33514.4|33623.8|33510.5|33623.8|33515.5|33617|33508.8|13
1648015840000|2022-03-23 06:10:40|33621.6|33513.9|33621.9|33510.7|33628.2|33523.6|33615.1|33508.4|11
1648015850000|2022-03-23 06:10:50|33624.6|33511.1|33624.7|33514.8|33625.4|33517.7|33616.3|33510|15
1648015860000|2022-03-23 06:11:00|33634|33514|33616.7|33526.1|33634|33526.1|33616.7|33511.3|18
1648015870000|2022-03-23 06:11:10|33618.9|33525.3|33624.2|33513.2|33630.9|33526|33613.7|33511.7|16
1648015880000|2022-03-23 06:11:20|33624.5|33511.7|33618.1|33510|33629.4|33516.1|33618|33508.8|17
1648015890000|2022-03-23 06:11:30|33621.8|33511.5|33626.8|33511.8|33630.7|33523.3|33621.8|33508.2|18
1648015900000|2022-03-23 06:11:40|33631.8|33514.2|33627.2|33515.3|33640.2|33520.2|33625.5|33513.4|16
1648015910000|2022-03-23 06:11:50|33629.7|33514.9|33624.1|33511.4|33629.7|33518.3|33620.6|33510.6|17
1648015920000|2022-03-23 06:12:00|33623|33515.8|33621.8|33520.9|33623|33521.5|33615.8|33515.8|12
1648015930000|2022-03-23 06:12:10|33621.7|33520.8|33637.4|33522.3|33637.4|33525.2|33621.7|33508.1|17
1648015940000|2022-03-23 06:12:20|33620.8|33526.1|33630.8|33524.6|33633.4|33527.5|33613.9|33499.4|18
1648015950000|2022-03-23 06:12:30|33630.6|33524.4|33629.1|33523.4|33633.2|33527.1|33621.8|33522.3|17
1648015960000|2022-03-23 06:12:40|33627.6|33523.7|33627.3|33523.1|33631.6|33525.9|33616.7|33522|15
1648015970000|2022-03-23 06:12:50|33631.7|33522.1|33633.7|33520.9|33640.1|33525|33608.3|33509.6|17
1648015980000|2022-03-23 06:13:00|33634.8|33520.6|33613.7|33512.8|33641.5|33526.3|33613.7|33512.2|18
1648015990000|2022-03-23 06:13:10|33614.2|33508.5|33630.7|33510.7|33633.1|33516.9|33614.2|33508.5|11
1648016000000|2022-03-23 06:13:20|33640.4|33520.4|33633|33523|33640.4|33528.2|33618.7|33511.8|19
1648016010000|2022-03-23 06:13:30|33633.3|33523.1|33636.9|33522.2|33636.9|33525.1|33624.2|33522|11
1648016020000|2022-03-23 06:13:40|33636.8|33521.9|33626.7|33524.1|33636.8|33525.5|33620.1|33521.9|12
1648016030000|2022-03-23 06:13:50|33643.9|33523.9|33639|33520.8|33643.9|33523.9|33629.2|33520.8|9
1648016040000|2022-03-23 06:14:00|33644.7|33524.7|33613.6|33527.5|33644.7|33527.5|33613.6|33511.5|22
1648016050000|2022-03-23 06:14:10|33614.5|33526.9|33625.5|33518.7|33628.8|33527.3|33613.9|33512.7|16
1648016060000|2022-03-23 06:14:20|33626.2|33519.9|33624.1|33520.8|33626.7|33522|33622.7|33519.5|12
1648016070000|2022-03-23 06:14:30|33628.2|33524.7|33626.4|33510.8|33634.4|33524.7|33623.4|33508.5|18
1648016080000|2022-03-23 06:14:40|33622.4|33516|33619.8|33527.7|33626.2|33527.7|33619.8|33506.6|14
1648016090000|2022-03-23 06:14:50|33620|33527.6|33629.6|33511|33636.2|33527.8|33620|33505.6|14
1648016100000|2022-03-23 06:15:00|33633.7|33513.7|33629.3|33509.3|33636.5|33516.5|33628.5|33508.5|14
1648016110000|2022-03-23 06:15:10|33629.2|33515.5|33625|33515.7|33635.3|33521.3|33624.3|33515|15
1648016120000|2022-03-23 06:15:20|33624.7|33515.4|33624.5|33514.1|33627.8|33516.9|33624.5|33512.4|17
1648016130000|2022-03-23 06:15:30|33625.3|33515.4|33620.3|33519.7|33631.3|33520.4|33618.1|33514.7|15
1648016140000|2022-03-23 06:15:40|33622.7|33518.3|33625.6|33523|33629.6|33523.1|33622.7|33518.3|16
1648016150000|2022-03-23 06:15:50|33623.2|33523.4|33611.3|33527.2|33637.6|33527.3|33610.9|33520.8|14
1648016160000|2022-03-23 06:16:00|33643|33523|33627.1|33514.6|33643|33523.4|33625.9|33507|9
1648016170000|2022-03-23 06:16:10|33634.3|33514.3|33632.6|33517.1|33634.3|33517.1|33627|33509.9|16
1648016180000|2022-03-23 06:16:20|33629.4|33517|33634.8|33522.7|33634.8|33526.6|33614.3|33515.5|12
1648016190000|2022-03-23 06:16:30|33633.6|33522.9|33636.3|33522|33638.4|33523.2|33632.5|33521.8|10
1648016200000|2022-03-23 06:16:40|33636.4|33522.2|33633.2|33523.8|33642.6|33525.8|33628.1|33521.1|13
1648016210000|2022-03-23 06:16:50|33633.3|33523.2|33616.5|33510.2|33634.7|33523.2|33613.4|33509.2|12
1648016220000|2022-03-23 06:17:00|33621.3|33513|33630.5|33513.7|33635.5|33525.2|33617.7|33503.3|17
1648016230000|2022-03-23 06:17:10|33629.4|33509.4|33619.3|33516.9|33629.4|33526.6|33612.7|33509.4|15
1648016240000|2022-03-23 06:17:20|33616.8|33518.8|33624.3|33513|33624.3|33518.8|33615.1|33508.2|19
1648016250000|2022-03-23 06:17:30|33626.8|33510.9|33619.6|33509.7|33633.7|33521.4|33612.6|33507.9|21
1648016260000|2022-03-23 06:17:40|33618.2|33513.6|33626.3|33514.5|33626.3|33517.6|33614.4|33513.6|13
1648016270000|2022-03-23 06:17:50|33623.6|33514.9|33624.1|33524.1|33624.6|33524.1|33621.6|33513.2|8
1648016280000|2022-03-23 06:18:00|33634.2|33521.2|33631.5|33520.6|33637|33521.2|33631.5|33519.5|12
1648016290000|2022-03-23 06:18:10|33631.7|33520.4|33617.3|33523.6|33631.7|33523.6|33617.3|33520.4|5
1648016300000|2022-03-23 06:18:20|33616.9|33523.4|33616.4|33522.9|33616.9|33523.4|33616.4|33522.9|5
1648016310000|2022-03-23 06:18:30|33614.3|33521.2|33629.1|33519.7|33633.7|33521.9|33614.3|33516.6|9
1648016320000|2022-03-23 06:18:40|33633.9|33516.8|33627.4|33520.3|33633.9|33525.4|33604.7|33516.5|10
1648016330000|2022-03-23 06:18:50|33625.7|33521.1|33623|33506.5|33627.1|33526|33612.4|33501.1|23
1648016340000|2022-03-23 06:19:00|33621.3|33505.8|33618.8|33510.6|33627.6|33510.6|33618.7|33503.3|16
1648016350000|2022-03-23 06:19:10|33618.4|33505.6|33616.1|33510|33621.8|33510|33616.1|33505.4|10
1648016360000|2022-03-23 06:19:20|33621.1|33509.9|33615.7|33518.1|33634.3|33518.1|33615.7|33508.9|13
1648016370000|2022-03-23 06:19:30|33615.8|33517.9|33620.7|33500.7|33625.1|33517.9|33607.1|33494.7|16
1648016380000|2022-03-23 06:19:40|33615.2|33505.1|33616.1|33519.4|33619.7|33520|33609.3|33501.2|11
1648016390000|2022-03-23 06:19:50|33617.9|33520.1|33608.8|33509.2|33624.4|33520.3|33608.6|33500.1|13
1648016400000|2022-03-23 06:20:00|33609.7|33507.1|33616.9|33507.7|33619.2|33508.7|33608.3|33502.4|12
1648016410000|2022-03-23 06:20:10|33615.4|33507.6|33622.6|33504.9|33622.6|33507.6|33615.3|33500.3|12
1648016420000|2022-03-23 06:20:20|33616.5|33517.3|33624.1|33513.9|33626.2|33521.2|33610.3|33497.5|15
1648016430000|2022-03-23 06:20:30|33627.3|33512.8|33624.7|33513.4|33627.3|33516|33614.4|33512.8|9
1648016440000|2022-03-23 06:20:40|33619.1|33514.7|33614.1|33510|33625.8|33518.8|33612.2|33503.7|18
1648016450000|2022-03-23 06:20:50|33619.1|33509.7|33620.8|33507.6|33622.1|33509.7|33613|33504.6|16
1648016460000|2022-03-23 06:21:00|33624.7|33506.1|33619.9|33507.6|33624.7|33509.6|33617.2|33502.1|12
1648016470000|2022-03-23 06:21:10|33619|33510.2|33615.4|33510.6|33619|33512.1|33607.6|33503.5|15
1648016480000|2022-03-23 06:21:20|33616|33510.7|33611.6|33493.9|33619.6|33516|33608.4|33493.9|13
1648016490000|2022-03-23 06:21:30|33613.4|33496.4|33624.7|33510.5|33628.3|33513.4|33613.4|33496.4|16
1648016500000|2022-03-23 06:21:40|33624.4|33510.1|33612.8|33500.9|33624.4|33510.8|33608.5|33499.5|15
1648016510000|2022-03-23 06:21:50|33611.9|33500.7|33609.1|33503|33616.2|33505.1|33608.9|33497.2|12
1648016520000|2022-03-23 06:22:00|33609.2|33507|33614.1|33494.1|33619.8|33518|33598.9|33494.1|11
1648016530000|2022-03-23 06:22:10|33618.2|33499.7|33620.8|33516.8|33623.6|33517.7|33617.1|33497.1|12
1648016540000|2022-03-23 06:22:20|33630.9|33513.8|33620.9|33501.1|33630.9|33515.4|33605.6|33494.4|16
1648016550000|2022-03-23 06:22:30|33624.4|33504.4|33616.5|33497.3|33625.4|33507.9|33610.7|33497|23
1648016560000|2022-03-23 06:22:40|33617.1|33499.1|33618.2|33498.3|33621.3|33501.8|33615|33496.9|14
1648016570000|2022-03-23 06:22:50|33616.5|33500.6|33614.2|33502.6|33619.3|33502.6|33613.5|33496|12
1648016580000|2022-03-23 06:23:00|33614.9|33499.3|33619|33499|33619|33499.4|33609.8|33496.1|19
1648016590000|2022-03-23 06:23:10|33610.8|33492.5|33611.4|33510|33625.2|33510.4|33610.1|33491.8|16
1648016600000|2022-03-23 06:23:20|33621.5|33507.5|33616.2|33499.3|33621.6|33508.8|33607.2|33487.2|24
1648016610000|2022-03-23 06:23:30|33615|33500.4|33609.6|33501.8|33618.7|33501.8|33609.6|33500.4|5
1648016620000|2022-03-23 06:23:40|33609.5|33501.7|33612.3|33510.1|33618.4|33510.3|33609.5|33500.2|13
1648016630000|2022-03-23 06:23:50|33612.4|33510.2|33620.4|33506.8|33627.1|33510.4|33611|33505.5|11
1648016640000|2022-03-23 06:24:00|33626.2|33506.2|33605.1|33491.2|33626.2|33511.6|33605.1|33491.2|16
1648016650000|2022-03-23 06:24:10|33606.9|33491.7|33612.2|33500|33619.7|33500.5|33606.9|33491.7|17
1648016660000|2022-03-23 06:24:20|33610.6|33497.3|33619.9|33504|33622.2|33508.8|33610.6|33494.6|24
1648016670000|2022-03-23 06:24:30|33622.4|33502.4|33614.7|33496|33622.5|33505.3|33614.5|33496|23
1648016680000|2022-03-23 06:24:40|33617.6|33497.6|33611|33499.3|33617.8|33501.2|33608.1|33497.2|15
1648016690000|2022-03-23 06:24:50|33613.1|33499.4|33614.9|33501.8|33615|33502.9|33607.7|33496|17
1648016700000|2022-03-23 06:25:00|33613.8|33502.8|33610.8|33491.8|33618.1|33502.8|33606.7|33491.7|26
1648016710000|2022-03-23 06:25:10|33622.6|33505.5|33616.1|33501.8|33622.7|33507.1|33607.8|33489|15
1648016720000|2022-03-23 06:25:20|33609.2|33510.9|33607.9|33494.9|33614.1|33510.9|33602.1|33494.9|13
1648016730000|2022-03-23 06:25:30|33610.1|33495|33607.9|33498.4|33610.5|33500|33601.9|33495|15
1648016740000|2022-03-23 06:25:40|33606.3|33498.3|33606.7|33496.3|33618.6|33504|33602.1|33491|23
1648016750000|2022-03-23 06:25:50|33606.9|33494.9|33611.8|33498.4|33612.5|33498.5|33599.7|33488.7|22
1648016760000|2022-03-23 06:26:00|33612.9|33500|33608.5|33498.1|33612.9|33500.2|33606.6|33495.6|18
1648016770000|2022-03-23 06:26:10|33604.6|33501.6|33606.5|33495.4|33611.5|33507.7|33601.9|33494.4|25
1648016780000|2022-03-23 06:26:20|33604.8|33500.3|33612.5|33502.1|33612.5|33503.1|33604.2|33495.2|18
1648016790000|2022-03-23 06:26:30|33608.7|33503|33604.4|33502.9|33611.5|33503|33604.4|33496.2|17
1648016800000|2022-03-23 06:26:40|33600|33502|33608.4|33508.2|33621.3|33508.4|33600|33494.6|19
1648016810000|2022-03-23 06:26:50|33601.8|33485.6|33609.1|33513.7|33624.6|33515.2|33600.5|33485.6|20
1648016820000|2022-03-23 06:27:00|33627.8|33511|33624.6|33504.9|33627.8|33511.6|33617.2|33497.2|16
1648016830000|2022-03-23 06:27:10|33626.6|33506.6|33612.4|33505.6|33626.6|33510.8|33607.4|33501.3|17
1648016840000|2022-03-23 06:27:20|33610.8|33510.6|33616.4|33507.1|33616.5|33510.6|33604.9|33507.1|16
1648016850000|2022-03-23 06:27:30|33615.1|33505.9|33613.7|33493.7|33615.1|33515.2|33603|33493.4|16
1648016860000|2022-03-23 06:27:40|33612.1|33492.1|33618.2|33511.6|33619.6|33514.8|33608|33490.1|15
1648016870000|2022-03-23 06:27:50|33607.8|33513.5|33597.8|33515.6|33624.3|33516.9|33595.6|33493.4|22
1648016880000|2022-03-23 06:28:00|33621.5|33509.4|33619.2|33500.9|33621.5|33515.6|33613.1|33496.8|18
1648016890000|2022-03-23 06:28:10|33614.7|33504.5|33620|33504.3|33620|33504.5|33612.6|33503.1|6
1648016900000|2022-03-23 06:28:20|33618|33499.6|33618.2|33504.4|33619.9|33505.5|33605.9|33496|11
1648016910000|2022-03-23 06:28:30|33619|33505.5|33613.2|33496.5|33624|33510.7|33613.2|33496.5|11
1648016920000|2022-03-23 06:28:40|33611.3|33500.9|33610|33507.9|33617.5|33507.9|33607.9|33493.3|19
1648016930000|2022-03-23 06:28:50|33610.4|33507.6|33615.9|33497.4|33615.9|33507.6|33609.5|33496.8|22
1648016940000|2022-03-23 06:29:00|33612.9|33496.8|33610.2|33507.4|33617.8|33507.7|33608.4|33494.7|18
1648016950000|2022-03-23 06:29:10|33611.4|33505.4|33613.9|33498.8|33616.5|33505.6|33609.7|33497.1|15
1648016960000|2022-03-23 06:29:20|33613.2|33499.9|33611.6|33501.5|33614.8|33508.9|33604|33495.3|19
1648016970000|2022-03-23 06:29:30|33620|33502.2|33600.4|33505|33628.5|33510.5|33600.4|33499|14
1648016980000|2022-03-23 06:29:40|33608.8|33509.2|33607.5|33497.5|33621.8|33509.2|33605.4|33497.2|19
1648016990000|2022-03-23 06:29:50|33605.9|33497.3|33611.8|33502.1|33615.7|33505.9|33605.9|33497.3|17
1648017000000|2022-03-23 06:30:00|33615.6|33504|33610.4|33498.7|33615.6|33508.7|33606.6|33498.7|14
1648017010000|2022-03-23 06:30:10|33608.2|33502.8|33611.9|33504.6|33615.2|33505.7|33608.2|33500.3|15
1648017020000|2022-03-23 06:30:20|33622.4|33502.4|33635.7|33515.7|33635.7|33515.7|33606.9|33494.2|10
1648017030000|2022-03-23 06:30:30|33635.4|33515.4|33616.9|33498.6|33635.4|33515.4|33609.3|33492.9|12
1648017040000|2022-03-23 06:30:40|33615.8|33500.6|33618.5|33504|33618.5|33504|33611.3|33500.3|18
1648017050000|2022-03-23 06:30:50|33615.9|33503.8|33611.6|33501.9|33620.8|33515.1|33601.3|33501.4|19
1648017060000|2022-03-23 06:31:00|33614.8|33502.3|33612.5|33505.4|33616.4|33507.2|33611.3|33501.3|17
1648017070000|2022-03-23 06:31:10|33610.8|33504|33624.9|33504.9|33629.8|33511.2|33610.3|33503.7|21
1648017080000|2022-03-23 06:31:20|33626.1|33506.1|33622.6|33510.5|33630.4|33514.7|33613|33506.1|17
1648017090000|2022-03-23 06:31:30|33617.5|33505.1|33618.6|33511.2|33620.9|33511.2|33615.9|33505.1|18
1648017100000|2022-03-23 06:31:40|33621.1|33517|33623.2|33506.7|33623.2|33517|33618.3|33505.4|12
1648017110000|2022-03-23 06:31:50|33626.1|33507.2|33624.4|33513.6|33633.3|33514.6|33610.9|33506.1|12
1648017120000|2022-03-23 06:32:00|33624.9|33513.1|33623.1|33508|33627.9|33515.7|33620.3|33507.8|14
1648017130000|2022-03-23 06:32:10|33622.7|33508.9|33616.8|33515|33623.7|33515.6|33614|33504.1|20
1648017140000|2022-03-23 06:32:20|33620|33515.2|33620|33521.3|33623.5|33521.3|33616.5|33514|12
1648017150000|2022-03-23 06:32:30|33626.5|33519.7|33615.5|33508.6|33628|33524.6|33613|33506.3|12
1648017160000|2022-03-23 06:32:40|33616.2|33506.4|33617.6|33511.8|33622.9|33512|33613.2|33506.4|12
1648017170000|2022-03-23 06:32:50|33615.6|33511.9|33619.1|33512|33625.9|33513.2|33611.3|33503.3|18
1648017180000|2022-03-23 06:33:00|33618.9|33511.8|33624.3|33505.3|33624.3|33521.2|33614.2|33504.8|11
1648017190000|2022-03-23 06:33:10|33621.7|33511.3|33627.4|33509.1|33627.7|33511.3|33621.7|33504.4|9
1648017200000|2022-03-23 06:33:20|33625.8|33507.3|33624.9|33509.4|33626.7|33510.9|33619.3|33503.4|11
1648017210000|2022-03-23 06:33:30|33630.2|33512.2|33621.7|33512.3|33644|33525.3|33617.2|33506.5|18
1648017220000|2022-03-23 06:33:40|33621.4|33513.2|33621.9|33513|33624.3|33516.9|33614.2|33507.6|21
1648017230000|2022-03-23 06:33:50|33621.5|33514|33622.4|33510.8|33625.1|33514.9|33617.8|33507.2|15
1648017240000|2022-03-23 06:34:00|33619.7|33509.3|33623.5|33504.3|33630.1|33524.1|33610|33504.3|14
1648017250000|2022-03-23 06:34:10|33622.7|33506.5|33618.2|33522.8|33629.1|33526|33602.1|33503|15
1648017260000|2022-03-23 06:34:20|33619|33522.4|33627.6|33525.8|33640.8|33527.7|33619|33518.6|9
1648017270000|2022-03-23 06:34:30|33627|33523.9|33635.6|33521.5|33635.7|33523.9|33627|33521|9
1648017280000|2022-03-23 06:34:40|33638.7|33521|33616.6|33510.6|33638.7|33522.7|33616.6|33510.6|15
1648017290000|2022-03-23 06:34:50|33617|33511|33631|33512.8|33631|33512.8|33617|33508.2|10
1648017300000|2022-03-23 06:35:00|33616.4|33524.4|33618.2|33517.7|33631.4|33524.4|33614|33506.2|20
1648017310000|2022-03-23 06:35:10|33617.9|33517|33623.6|33510.9|33625.4|33517|33617.4|33509.4|13
1648017320000|2022-03-23 06:35:20|33620|33511.8|33619.3|33516.2|33625.9|33518.8|33617.1|33511.8|16
1648017330000|2022-03-23 06:35:30|33618.2|33514.6|33619.2|33516.9|33626.3|33517.1|33618.2|33514.6|15
1648017340000|2022-03-23 06:35:40|33619.3|33516.8|33619|33517.8|33619.3|33519.9|33616.3|33516.8|10
1648017350000|2022-03-23 06:35:50|33619.1|33517.7|33616.9|33526|33619.1|33526.1|33616.7|33517.7|9
1648017360000|2022-03-23 06:36:00|33639.3|33520.3|33615.3|33525.8|33640.9|33525.9|33608.6|33520.3|13
1648017370000|2022-03-23 06:36:10|33613.5|33525.9|33632.8|33515.9|33637.7|33529.6|33613.5|33510.6|18
1648017380000|2022-03-23 06:36:20|33631.2|33518.2|33631.3|33514.3|33636.6|33518.2|33627.7|33510.9|13
1648017390000|2022-03-23 06:36:30|33633|33516|33629.9|33516.3|33633|33519.9|33621.7|33513|19
1648017400000|2022-03-23 06:36:40|33627.9|33515.3|33645|33525|33645|33525|33625.6|33513.6|13
1648017410000|2022-03-23 06:36:50|33611.6|33509.5|33641.3|33524.5|33645.1|33525.1|33611.6|33509.5|26
1648017420000|2022-03-23 06:37:00|33642.7|33522.7|33644.7|33524.7|33645|33525|33641.3|33521.7|20
1648017430000|2022-03-23 06:37:10|33643.6|33523.6|33637.3|33517.3|33644.9|33524.9|33631.4|33511.5|15
1648017440000|2022-03-23 06:37:20|33633.5|33513.5|33638.9|33518.9|33644.7|33526.8|33633.5|33513.5|25
1648017450000|2022-03-23 06:37:30|33639.4|33520|33640.4|33520.4|33641.9|33521.9|33638.5|33518.5|19
1648017460000|2022-03-23 06:37:40|33640.2|33520.2|33637.7|33521.5|33641.4|33521.5|33634.8|33514.8|15
1648017470000|2022-03-23 06:37:50|33639.7|33521.6|33646|33526|33646.9|33527.1|33639.6|33521.6|16
1648017480000|2022-03-23 06:38:00|33646.9|33526.9|33643|33523|33647.2|33527.2|33643|33523|17
1648017490000|2022-03-23 06:38:10|33644.2|33524.2|33640|33520|33644.4|33524.4|33634|33516.6|14
1648017500000|2022-03-23 06:38:20|33643.5|33524.6|33641.1|33521.1|33650.1|33530.1|33638.9|33518.9|19
1648017510000|2022-03-23 06:38:30|33641.2|33521.2|33642.8|33522.8|33643.8|33523.8|33639.8|33519.8|14
1648017520000|2022-03-23 06:38:40|33641.8|33521.8|33641.5|33525.8|33645.9|33526.6|33638.6|33521.8|13
1648017530000|2022-03-23 06:38:50|33641.8|33526.6|33638.9|33519.1|33647.4|33527.4|33631.6|33515.2|20
1648017540000|2022-03-23 06:39:00|33637.7|33519.7|33630.4|33516.9|33638.5|33519.9|33629.3|33512.4|22
1648017550000|2022-03-23 06:39:10|33631.5|33517.5|33629.9|33509.9|33631.9|33517.5|33624.3|33507.6|14
1648017560000|2022-03-23 06:39:20|33629.7|33511.3|33617.4|33529.7|33638.1|33530.6|33608.3|33506.9|17
1648017570000|2022-03-23 06:39:30|33628.9|33526.7|33636.6|33530|33640.3|33530|33628.1|33524.4|18
1648017580000|2022-03-23 06:39:40|33635.3|33528.7|33631.7|33528.8|33637.7|33528.8|33631.7|33527.6|9
1648017590000|2022-03-23 06:39:50|33631.6|33528.9|33632.4|33527.8|33637.8|33528.9|33631.6|33526.6|7
1648017600000|2022-03-23 06:40:00|33630.5|33527.9|33622.5|33518.1|33640.1|33527.9|33621.5|33517|14
1648017610000|2022-03-23 06:40:10|33613.3|33518|33620.1|33527.1|33637.9|33527.4|33613.3|33511.4|24
1648017620000|2022-03-23 06:40:20|33622.5|33527.7|33627.4|33512.2|33633.8|33527.7|33622.5|33512.2|14
1648017630000|2022-03-23 06:40:30|33628.2|33512.4|33619.8|33528.9|33637.8|33528.9|33619.8|33512.4|14
1648017640000|2022-03-23 06:40:40|33622.3|33529|33626.4|33529.9|33626.9|33529.9|33622.3|33529|14
1648017650000|2022-03-23 06:40:50|33626.3|33529.8|33617.8|33530.9|33626.3|33532.1|33617.8|33529.8|9
1648017660000|2022-03-23 06:41:00|33617.6|33530.7|33621.5|33526.3|33634.7|33531|33617.6|33509.5|15
1648017670000|2022-03-23 06:41:10|33622.3|33515.3|33619.5|33530.3|33622.3|33530.3|33618.5|33513.8|9
1648017680000|2022-03-23 06:41:20|33620.2|33530.2|33631.7|33530|33639.6|33530.6|33611.8|33509|17
1648017690000|2022-03-23 06:41:30|33630.3|33529.8|33620.5|33514.1|33636.4|33530.2|33620.5|33503.6|20
1648017700000|2022-03-23 06:41:40|33626|33514.4|33623.8|33514.8|33629.3|33521.7|33620.7|33512|18
1648017710000|2022-03-23 06:41:50|33625|33515.4|33629.2|33513.7|33629.2|33522.9|33621.2|33513.7|14
1648017720000|2022-03-23 06:42:00|33627.3|33510.9|33628.8|33528.1|33640.5|33528.8|33624.6|33510.7|16
1648017730000|2022-03-23 06:42:10|33629.6|33527.8|33619.9|33521.8|33629.6|33529.1|33619.4|33508.7|9
1648017740000|2022-03-23 06:42:20|33620|33523.6|33629.4|33516.4|33637.8|33532|33620|33516.4|14
1648017750000|2022-03-23 06:42:30|33631.2|33519.1|33632.9|33516.8|33638.7|33524.2|33623.8|33515.8|16
1648017760000|2022-03-23 06:42:40|33632.5|33516.4|33633.6|33519.6|33636.2|33519.8|33626.1|33513.9|14
1648017770000|2022-03-23 06:42:50|33634.6|33518.7|33625.8|33521.6|33634.7|33521.6|33625.8|33515.1|11
1648017780000|2022-03-23 06:43:00|33625.7|33520.5|33634.6|33514.7|33634.6|33521.2|33623.4|33507.3|17
1648017790000|2022-03-23 06:43:10|33631.5|33517.7|33638.2|33525.1|33638.3|33525.1|33628.9|33513.1|10
1648017800000|2022-03-23 06:43:20|33636.9|33525.7|33626.4|33518.5|33638.3|33528.9|33624.2|33512.5|13
1648017810000|2022-03-23 06:43:30|33624.7|33516.9|33623|33520.7|33631.6|33520.7|33623|33516.9|7
1648017820000|2022-03-23 06:43:40|33631.7|33519.4|33624.4|33518|33631.7|33522.6|33621.9|33516.5|9
1648017830000|2022-03-23 06:43:50|33628.6|33516.6|33633.3|33513.3|33646.7|33526.9|33628.6|33512.3|12
1648017840000|2022-03-23 06:44:00|33633.4|33513.4|33628.4|33511.2|33637.6|33527.5|33622.7|33507|17
1648017850000|2022-03-23 06:44:10|33630.2|33513.1|33627.3|33520.6|33633.8|33524.7|33627.3|33513.1|8
1648017860000|2022-03-23 06:44:20|33628.3|33519|33637|33518.4|33637.1|33520.5|33628.3|33516|11
1648017870000|2022-03-23 06:44:30|33627.7|33523.1|33627.2|33518.3|33632.8|33523.1|33624.9|33514|16
1648017880000|2022-03-23 06:44:40|33628|33519.6|33630.1|33526.3|33633.7|33530.1|33618.6|33517.6|15
1648017890000|2022-03-23 06:44:50|33633.2|33525.3|33632.7|33526.6|33637.9|33526.7|33631.1|33523.6|14
1648017900000|2022-03-23 06:45:00|33636.5|33525.4|33632.3|33528.8|33636.6|33528.8|33623.8|33512.6|18
1648017910000|2022-03-23 06:45:10|33633|33527.5|33619.8|33507.5|33633|33527.5|33615.7|33501.9|23
1648017920000|2022-03-23 06:45:20|33623.3|33507.8|33618.3|33504.1|33623.5|33511.1|33616.4|33504.1|16
1648017930000|2022-03-23 06:45:30|33616.7|33507.9|33620.5|33514.5|33623.2|33514.8|33616.7|33507.9|11
1648017940000|2022-03-23 06:45:40|33619.9|33515|33621.6|33519.4|33626.9|33522.3|33608|33500.7|14
1648017950000|2022-03-23 06:45:50|33617.8|33520.7|33633|33517.2|33633.3|33520.8|33607.5|33503.6|16
1648017960000|2022-03-23 06:46:00|33632.7|33517|33624.4|33507.2|33632.7|33519|33613.8|33501.8|17
1648017970000|2022-03-23 06:46:10|33621.3|33506.7|33623.4|33513.9|33624.9|33514.5|33615.5|33506.7|24
1648017980000|2022-03-23 06:46:20|33621.5|33512.9|33635.5|33515.5|33635.5|33516.6|33621.5|33508.7|16
1648017990000|2022-03-23 06:46:30|33636.1|33516.1|33630.9|33516.9|33636.1|33518.6|33626.6|33512|19
1648018000000|2022-03-23 06:46:40|33628.2|33518.2|33629|33511.1|33634.5|33518.2|33627.2|33510.8|15
1648018010000|2022-03-23 06:46:50|33632.4|33512.4|33630.1|33516|33632.7|33517.4|33625.9|33512.1|8
1648018020000|2022-03-23 06:47:00|33627.3|33514.6|33638.7|33521.5|33638.7|33524.1|33622.8|33508.2|10
1648018030000|2022-03-23 06:47:10|33627.6|33524.6|33629.2|33509.5|33633.2|33525.4|33625|33508.2|7
1648018040000|2022-03-23 06:47:20|33627.5|33516.3|33627.6|33518.9|33635.8|33519|33622.1|33510.9|11
1648018050000|2022-03-23 06:47:30|33634.7|33516|33631.3|33513.1|33635.1|33516.4|33626.9|33511.7|12
1648018060000|2022-03-23 06:47:40|33629.5|33515.5|33629.7|33519.4|33634.5|33519.4|33629.5|33515.5|11
1648018070000|2022-03-23 06:47:50|33629.1|33518.6|33632.7|33522.5|33634.7|33522.7|33624.1|33516.2|14
1648018080000|2022-03-23 06:48:00|33632.6|33522.4|33626.1|33524.4|33640.8|33524.4|33626|33520.1|10
1648018090000|2022-03-23 06:48:10|33616.5|33526.5|33632.7|33523.4|33632.7|33528.5|33616.5|33507|15
1648018100000|2022-03-23 06:48:20|33631.8|33524.2|33626.4|33507.1|33634.5|33524.9|33621.8|33506.1|19
1648018110000|2022-03-23 06:48:30|33626.6|33510.3|33622.7|33506|33628.8|33512.7|33622.1|33504.1|15
1648018120000|2022-03-23 06:48:40|33626.1|33506.7|33622.4|33524.4|33628.8|33524.8|33621.9|33506.7|11
1648018130000|2022-03-23 06:48:50|33625.9|33523.2|33629.4|33522.6|33631.8|33524.9|33619.3|33504.4|15
1648018140000|2022-03-23 06:49:00|33626.2|33523.4|33618.9|33528.6|33639.7|33528.9|33618.5|33508|18
1648018150000|2022-03-23 06:49:10|33618.7|33535.1|33637.7|33524.9|33644.9|33535.1|33618.7|33524.4|16
1648018160000|2022-03-23 06:49:20|33626.9|33511.6|33616.8|33518.1|33628.9|33518.1|33616.8|33506.6|14
1648018170000|2022-03-23 06:49:30|33617.1|33520.1|33622.2|33516.9|33623.3|33520.1|33617.1|33514.2|20
1648018180000|2022-03-23 06:49:40|33632.7|33523.1|33618.9|33519.3|33639.3|33523.3|33612.4|33516.4|15
1648018190000|2022-03-23 06:49:50|33621|33520.2|33618|33525.7|33627.4|33525.8|33613.9|33520.2|17
1648018200000|2022-03-23 06:50:00|33621.5|33525.1|33620|33512.3|33641|33530.3|33613.7|33505|22
1648018210000|2022-03-23 06:50:10|33623.9|33512.6|33620.9|33514.1|33628.2|33520.1|33619.1|33511.1|21
1648018220000|2022-03-23 06:50:20|33619.2|33511.5|33622.7|33519.9|33628.1|33519.9|33619.2|33511.1|16
1648018230000|2022-03-23 06:50:30|33620|33520|33629.5|33510.7|33637.5|33524.7|33620|33510.7|15
1648018240000|2022-03-23 06:50:40|33626.8|33517.1|33616.4|33532.6|33636.8|33532.8|33615.5|33510|14
1648018250000|2022-03-23 06:50:50|33611.8|33532.8|33642.9|33523.4|33643.6|33532.8|33611.8|33503.1|18
1648018260000|2022-03-23 06:51:00|33647.8|33527.8|33634.4|33516|33647.8|33528.2|33632.9|33513.7|21
1648018270000|2022-03-23 06:51:10|33636.4|33516.4|33624.6|33519.9|33638.9|33521.5|33624.3|33514.9|13
1648018280000|2022-03-23 06:51:20|33624.1|33517.6|33628.5|33518.1|33630.2|33524.2|33622.3|33516.5|14
1648018290000|2022-03-23 06:51:30|33633.7|33517|33634.5|33514.5|33637.5|33519.5|33627.7|33509.3|16
1648018300000|2022-03-23 06:51:40|33634.6|33514.6|33624.4|33511.9|33640.6|33529.3|33621.6|33511.9|18
1648018310000|2022-03-23 06:51:50|33623.1|33510.9|33630.5|33519.3|33632.9|33525.2|33619.4|33510.3|22
1648018320000|2022-03-23 06:52:00|33630.2|33518.5|33629|33525.4|33631.4|33526.8|33624.1|33518.5|12
1648018330000|2022-03-23 06:52:10|33628.6|33526.3|33625.8|33522|33633.7|33526.3|33623.6|33522|11
1648018340000|2022-03-23 06:52:20|33631.2|33522.4|33634.4|33521.3|33638.9|33528.9|33623.7|33514.4|18
1648018350000|2022-03-23 06:52:30|33633.7|33518.8|33633.4|33519.2|33637.7|33521.5|33629.5|33513.5|14
1648018360000|2022-03-23 06:52:40|33632.4|33516.6|33632.1|33514.3|33650.8|33530.8|33616.9|33514.3|14
1648018370000|2022-03-23 06:52:50|33631.5|33513.7|33630.8|33520.2|33633.2|33523|33630.2|33513.7|12
1648018380000|2022-03-23 06:53:00|33644.1|33524.5|33633.2|33519|33644.1|33524.5|33628.7|33517.5|18
1648018390000|2022-03-23 06:53:10|33632.6|33521.2|33630.8|33520.9|33636.7|33523.3|33627.6|33519|10
1648018400000|2022-03-23 06:53:20|33630|33516.1|33630.1|33516.7|33631.6|33518.4|33625.9|33512.9|16
1648018410000|2022-03-23 06:53:30|33639.4|33519.4|33618.9|33520.5|33639.4|33527.6|33618.9|33519.4|11
1648018420000|2022-03-23 06:53:40|33630.5|33521.6|33631.5|33521.8|33640.9|33526.2|33609.9|33511.4|16
1648018430000|2022-03-23 06:53:50|33641|33521|33637.1|33517.2|33641|33523.8|33629.7|33514.1|16
1648018440000|2022-03-23 06:54:00|33634.3|33515|33621.1|33522.5|33639.6|33526.4|33621.1|33515|10
1648018450000|2022-03-23 06:54:10|33628.2|33523|33623|33529.2|33630.7|33531|33623|33523|9
1648018460000|2022-03-23 06:54:20|33623.8|33529.5|33646.3|33527.2|33646.3|33530.3|33623.2|33527.2|7
1648018470000|2022-03-23 06:54:30|33642.6|33528.1|33645.1|33530.7|33648.1|33530.7|33624.7|33513.5|15
1648018480000|2022-03-23 06:54:40|33642.1|33539.2|33636.9|33535.3|33654.8|33539.2|33636.9|33532.8|13
1648018490000|2022-03-23 06:54:50|33636.6|33535.2|33639.2|33522.3|33642.5|33536.6|33623.8|33522.3|16
1648018500000|2022-03-23 06:55:00|33642|33522.2|33640.4|33527.2|33642|33527.2|33636.4|33521.8|14
1648018510000|2022-03-23 06:55:10|33640.5|33527.3|33638.1|33531|33647.5|33531|33637.4|33520.7|17
1648018520000|2022-03-23 06:55:20|33639.9|33529.2|33647.5|33533.5|33647.5|33534.6|33636.5|33528.3|12
1648018530000|2022-03-23 06:55:30|33647.7|33517.9|33641.2|33521.2|33647.7|33526.4|33632.8|33514.8|17
1648018540000|2022-03-23 06:55:40|33640.4|33520.4|33629.6|33516.2|33641.3|33522.9|33629.3|33515|21
1648018550000|2022-03-23 06:55:50|33632.4|33516.8|33636|33516|33641.1|33524.4|33630.7|33512.7|17
1648018560000|2022-03-23 06:56:00|33634.1|33515.5|33625.1|33516.3|33637|33518.1|33624.9|33511.1|18
1648018570000|2022-03-23 06:56:10|33627.3|33516.5|33631.9|33511.9|33634.2|33519.6|33625|33510.4|20
1648018580000|2022-03-23 06:56:20|33630.8|33510.8|33633.5|33513.5|33633.6|33513.6|33628.8|33508.8|19
1648018590000|2022-03-23 06:56:30|33633.3|33513.3|33629.7|33520.4|33638.8|33529.6|33624.8|33513.3|20
1648018600000|2022-03-23 06:56:40|33627.8|33519.3|33634.5|33522.9|33634.6|33523.6|33626.2|33515.6|20
1648018610000|2022-03-23 06:56:50|33632.3|33525.1|33634.1|33524|33634.1|33525.2|33630.1|33517.4|10
1648018620000|2022-03-23 06:57:00|33637.8|33517.8|33631|33511|33641.8|33526.2|33627.7|33507.7|23
1648018630000|2022-03-23 06:57:10|33631.3|33511.3|33628.1|33508.1|33631.3|33511.3|33626.7|33506.7|23
1648018640000|2022-03-23 06:57:20|33626.3|33506.3|33621.8|33504.6|33630.4|33511|33620.1|33504.5|25
1648018650000|2022-03-23 06:57:30|33621.9|33504.7|33624.1|33504.1|33630.9|33510.9|33618.8|33501.4|20
1648018660000|2022-03-23 06:57:40|33623.3|33503.3|33617.6|33508.5|33629.9|33512|33616.4|33501.4|16
1648018670000|2022-03-23 06:57:50|33617.5|33507.2|33621.1|33508.2|33622.8|33516.7|33617.5|33503.6|17
1648018680000|2022-03-23 06:58:00|33633.3|33513.3|33624.8|33516.7|33633.3|33523.5|33620.6|33510.5|18
1648018690000|2022-03-23 06:58:10|33624.4|33518.1|33624.2|33511.4|33628.1|33518.1|33624.2|33508.4|17
1648018700000|2022-03-23 06:58:20|33622.3|33508.3|33621.9|33511.6|33624.3|33519.8|33617.5|33508.3|11
1648018710000|2022-03-23 06:58:30|33623.9|33508.6|33625.6|33507.2|33628.5|33516.7|33622.4|33502.4|17
1648018720000|2022-03-23 06:58:40|33625.7|33505.7|33633.4|33513.4|33633.6|33516.1|33623.5|33505.4|23
1648018730000|2022-03-23 06:58:50|33633.5|33513.5|33621.9|33515.3|33642.4|33522.8|33621.9|33513.5|22
1648018740000|2022-03-23 06:59:00|33622.3|33516.6|33634.5|33514.5|33635.4|33516.6|33622.3|33509.8|22
1648018750000|2022-03-23 06:59:10|33635.3|33515.3|33634.1|33514.1|33635.3|33515.3|33631.7|33511.7|15
1648018760000|2022-03-23 06:59:20|33634.2|33514.2|33630.9|33510.9|33638.6|33518.6|33630.9|33510.9|21
1648018770000|2022-03-23 06:59:30|33630.1|33510.1|33634.7|33514.7|33636.9|33516.9|33630.1|33510.1|16
1648018780000|2022-03-23 06:59:40|33634.2|33514.2|33630.6|33510.6|33639|33519|33630.6|33510.6|25
1648018790000|2022-03-23 06:59:50|33636|33516|33636.3|33516.3|33639.2|33519.2|33635.5|33515.5|23
1648018800000|2022-03-23 07:00:00|33626.4|33523.1|33625.2|33526.6|33635.5|33528.7|33624.3|33522.6|30
1648018810000|2022-03-23 07:00:10|33625.4|33523.8|33621|33519.8|33627.7|33526.9|33615.3|33513.4|32
1648018820000|2022-03-23 07:00:20|33621.6|33516|33621.4|33522.4|33621.8|33527.6|33613|33514.4|26
1648018830000|2022-03-23 07:00:30|33621.2|33521.3|33617.7|33520.7|33623.2|33527|33617.7|33518.9|24
1648018840000|2022-03-23 07:00:40|33619.3|33521.8|33628.3|33513.9|33628.3|33530.5|33608.3|33512.7|20
1648018850000|2022-03-23 07:00:50|33629.8|33513.7|33629.8|33513.4|33633.6|33533.9|33608.8|33511.8|27
1648018860000|2022-03-23 07:01:00|33627.2|33509.8|33624.6|33518.7|33634.2|33521.1|33620.1|33509.2|27
1648018870000|2022-03-23 07:01:10|33622.8|33512.9|33618.2|33517|33626.8|33522.1|33612.1|33506.5|27
1648018880000|2022-03-23 07:01:20|33618.4|33517.1|33618.7|33516.9|33619.8|33520.7|33614.3|33514.5|19
1648018890000|2022-03-23 07:01:30|33618.6|33516.8|33614.5|33519.3|33620.3|33519.3|33614.5|33513|21
1648018900000|2022-03-23 07:01:40|33614.4|33519.2|33622.8|33509.2|33627.6|33530.2|33607.7|33509.2|22
1648018910000|2022-03-23 07:01:50|33624|33519.3|33625.5|33523.1|33632.7|33530.9|33622.8|33514|26
1648018920000|2022-03-23 07:02:00|33631.1|33515.4|33618.2|33521.4|33631.8|33521.8|33618.2|33514|27
1648018930000|2022-03-23 07:02:10|33618.5|33521|33617.7|33519.1|33619.1|33524.8|33614.6|33517.4|22
1648018940000|2022-03-23 07:02:20|33618.6|33518.3|33616.3|33511.5|33619.8|33521.1|33609.8|33510.1|24
1648018950000|2022-03-23 07:02:30|33614.7|33510.7|33616.7|33511.2|33617.1|33514.5|33613.7|33508.5|20
1648018960000|2022-03-23 07:02:40|33617.4|33512.3|33611.2|33512.8|33617.7|33515.4|33610.7|33510.5|25
1648018970000|2022-03-23 07:02:50|33611.4|33514.1|33619.4|33508.9|33619.4|33524.2|33604.2|33508.9|22
1648018980000|2022-03-23 07:03:00|33618.5|33504.6|33610.4|33517.8|33622.5|33527.7|33604.4|33501|21
1648018990000|2022-03-23 07:03:10|33610.7|33517.5|33618.4|33519.7|33623.5|33519.7|33610.7|33515.2|25
1648019000000|2022-03-23 07:03:20|33618.6|33518.3|33612.4|33520|33618.9|33520|33612.3|33515.7|21
1648019010000|2022-03-23 07:03:30|33613.7|33515.2|33616|33517.7|33618|33517.7|33613.7|33511.5|25
1648019020000|2022-03-23 07:03:40|33614.2|33513.2|33616.6|33516.1|33617.6|33517.3|33614|33513.2|23
1648019030000|2022-03-23 07:03:50|33608.6|33519.4|33614.1|33518.2|33614.2|33520.2|33608.3|33514.6|20
1648019040000|2022-03-23 07:04:00|33613.2|33516.7|33614.5|33518.7|33617.3|33519.5|33609.9|33513.3|26
1648019050000|2022-03-23 07:04:10|33619.5|33515.9|33606.1|33527.3|33620.5|33527.3|33606.1|33514.3|24
1648019060000|2022-03-23 07:04:20|33605.8|33529.5|33608.2|33526.1|33613|33529.5|33605.8|33522.1|23
1648019070000|2022-03-23 07:04:30|33606.5|33527.1|33612.1|33525|33613.1|33529.2|33606.5|33521.9|22
1648019080000|2022-03-23 07:04:40|33613.1|33524.9|33615.2|33525|33617.1|33530.8|33610.6|33522.1|15
1648019090000|2022-03-23 07:04:50|33620.4|33512.7|33606.8|33527.7|33626.7|33547.2|33596.4|33512.7|16
1648019100000|2022-03-23 07:05:00|33607.1|33528|33608.4|33529.8|33610.4|33529.8|33605.8|33523.1|23
1648019110000|2022-03-23 07:05:10|33608.5|33531.8|33616.1|33523.7|33618|33534.3|33608.5|33523.7|26
1648019120000|2022-03-23 07:05:20|33616|33523.6|33611.8|33526.9|33617.3|33532.7|33609.4|33523.4|25
1648019130000|2022-03-23 07:05:30|33612.2|33526.7|33610.3|33528.8|33621.4|33538.7|33606.3|33519.8|28
1648019140000|2022-03-23 07:05:40|33615|33522.3|33615|33528.6|33616.7|33530.3|33610.3|33522.3|22
1648019150000|2022-03-23 07:05:50|33614.6|33536.4|33623.1|33526.5|33626.9|33537.8|33612.1|33526.5|29
1648019160000|2022-03-23 07:06:00|33624.1|33527.2|33623.4|33546|33633.4|33563.4|33612.7|33525.7|29
1648019170000|2022-03-23 07:06:10|33624.2|33546.3|33622.8|33547.6|33635.7|33563.7|33610.7|33532|26
1648019180000|2022-03-23 07:06:20|33614.3|33564.3|33621.2|33547.3|33622.1|33564.3|33610.1|33547|20
1648019190000|2022-03-23 07:06:30|33621.8|33549.9|33622.4|33553.8|33622.8|33563.8|33613.8|33547.7|22
1648019200000|2022-03-23 07:06:40|33612.9|33562.9|33623.6|33549.4|33623.6|33582.7|33602.3|33546|18
1648019210000|2022-03-23 07:06:50|33623.2|33551.6|33626.8|33547.8|33634.2|33565.2|33609.6|33537.9|25
1648019220000|2022-03-23 07:07:00|33625.5|33550.3|33618|33545.8|33628.8|33561.5|33607.5|33540.3|25
1648019230000|2022-03-23 07:07:10|33618.4|33546.2|33610.4|33560.4|33619.7|33561.8|33608.2|33544.4|28
1648019240000|2022-03-23 07:07:20|33610.1|33560.1|33610|33560|33611.5|33561.5|33609|33559|19
1648019250000|2022-03-23 07:07:30|33609.4|33559.4|33610.5|33560.5|33621.9|33562.2|33609.2|33545.2|28
1648019260000|2022-03-23 07:07:40|33610.2|33560.2|33618|33549.7|33623|33562.6|33609.3|33548.6|26
1648019270000|2022-03-23 07:07:50|33618.4|33559.5|33617.7|33546.4|33618.6|33559.7|33608.1|33546.4|15
1648019280000|2022-03-23 07:08:00|33608|33558|33623.3|33554.7|33625.1|33560.4|33608|33540.5|28
1648019290000|2022-03-23 07:08:10|33623.8|33553.9|33612.2|33562.2|33623.9|33564.3|33612.2|33549|22
1648019300000|2022-03-23 07:08:20|33613|33563|33596.5|33576.5|33622.5|33577.2|33596.5|33547.9|27
1648019310000|2022-03-23 07:08:30|33597.8|33577.8|33594.1|33574.1|33597.8|33577.8|33593.2|33573.2|8
1648019320000|2022-03-23 07:08:40|33595.6|33575.6|33612.1|33562.1|33619.4|33576.9|33592.7|33550.5|11
1648019330000|2022-03-23 07:08:50|33612.2|33562.2|33598.9|33578.9|33621.5|33579.5|33593.6|33553.1|21
1648019340000|2022-03-23 07:09:00|33598.2|33578.2|33593.5|33573.5|33598.4|33578.4|33593.4|33573.4|21
1648019350000|2022-03-23 07:09:10|33593.7|33573.7|33596.1|33576.1|33596.1|33576.1|33592.8|33572.8|18
1648019360000|2022-03-23 07:09:20|33595.6|33575.6|33595|33575|33595.6|33575.6|33592.9|33572.9|27
1648019370000|2022-03-23 07:09:30|33594.5|33574.5|33594.1|33574.1|33596.4|33576.4|33592.6|33572.6|23
1648019380000|2022-03-23 07:09:40|33593.3|33573.3|33592.4|33572.4|33594.4|33574.4|33590.7|33570.7|15
1648019390000|2022-03-23 07:09:50|33591.7|33571.7|33620.8|33550.9|33620.8|33576.7|33591.6|33546.6|21
1648019400000|2022-03-23 07:10:00|33622.9|33549.8|33597.8|33577.8|33622.9|33580.6|33597.8|33549.8|28
1648019410000|2022-03-23 07:10:10|33598.1|33578.1|33597.8|33577.8|33598.9|33578.9|33596.7|33576.7|20
1648019420000|2022-03-23 07:10:20|33597.3|33577.3|33600.2|33580.2|33600.2|33580.2|33597|33577|16
1648019430000|2022-03-23 07:10:30|33599.5|33579.5|33598.3|33578.3|33600.8|33580.8|33597.7|33577.7|13
1648019440000|2022-03-23 07:10:40|33599.1|33579.1|33600.1|33580.1|33603.7|33583.7|33595.9|33575.9|21
1648019450000|2022-03-23 07:10:50|33601.9|33581.9|33603.8|33583.8|33625.6|33585.3|33598.9|33555.9|26
1648019460000|2022-03-23 07:11:00|33602.6|33582.6|33604.2|33584.2|33607.4|33587.4|33602.1|33582.1|27
1648019470000|2022-03-23 07:11:10|33605.7|33585.7|33606.1|33586.1|33611.1|33591.1|33601.9|33581.9|36
1648019480000|2022-03-23 07:11:20|33605.9|33585.9|33605.5|33585.5|33610.2|33590.2|33605.3|33585.3|32
1648019490000|2022-03-23 07:11:30|33606.3|33586.3|33607.6|33587.6|33608.6|33588.6|33606.1|33586.1|30
1648019500000|2022-03-23 07:11:40|33606.6|33586.6|33613.8|33593.8|33614.7|33594.7|33606.1|33586.1|25
1648019510000|2022-03-23 07:11:50|33612|33592|33611.2|33591.2|33615.8|33595.8|33611.2|33591.2|28
1648019520000|2022-03-23 07:12:00|33610.9|33590.9|33612.9|33592.9|33615.1|33595.1|33610.9|33590.9|24
1648019530000|2022-03-23 07:12:10|33612.6|33592.6|33611.4|33591.4|33612.6|33592.6|33609.5|33589.5|20
1648019540000|2022-03-23 07:12:20|33611.7|33591.7|33611.6|33591.6|33647|33597.1|33607|33567|16
1648019550000|2022-03-23 07:12:30|33610.9|33590.9|33615.3|33595.3|33615.3|33595.3|33610.9|33590.9|28
1648019560000|2022-03-23 07:12:40|33615.2|33595.2|33612|33592|33617.4|33597.4|33610.9|33590.9|26
1648019570000|2022-03-23 07:12:50|33610.8|33590.8|33610.8|33590.8|33613.4|33593.4|33608.2|33588.2|29
1648019580000|2022-03-23 07:13:00|33612.1|33592.1|33613.6|33593.6|33614.8|33594.8|33611.3|33591.3|24
1648019590000|2022-03-23 07:13:10|33613.8|33593.8|33611.5|33591.5|33631.2|33595.9|33609|33562|23
1648019600000|2022-03-23 07:13:20|33613.1|33593.1|33615.7|33595.7|33615.7|33595.7|33610.9|33590.9|22
1648019610000|2022-03-23 07:13:30|33615.8|33595.8|33615.5|33595.5|33616.4|33596.4|33614.9|33594.9|11
1648019620000|2022-03-23 07:13:40|33614|33594|33616.5|33596.5|33616.5|33596.5|33611.8|33591.8|26
1648019630000|2022-03-23 07:13:50|33616|33596|33612.2|33592.2|33621.6|33601.6|33612.2|33592.2|15
1648019640000|2022-03-23 07:14:00|33614.3|33594.3|33620.1|33600.1|33620.1|33600.1|33614.3|33594.3|19
1648019650000|2022-03-23 07:14:10|33617.9|33597.9|33618.2|33598.2|33620.8|33600.8|33617.4|33597.4|23
1648019660000|2022-03-23 07:14:20|33618.4|33598.4|33616.8|33596.8|33620.6|33600.6|33616.5|33596.5|16
1648019670000|2022-03-23 07:14:30|33617|33597|33619.4|33599.4|33619.6|33599.6|33616.6|33596.6|13
1648019680000|2022-03-23 07:14:40|33619.9|33599.9|33621.5|33601.5|33622.6|33602.6|33618.6|33598.6|21
1648019690000|2022-03-23 07:14:50|33621.6|33601.6|33621.8|33601.8|33621.9|33601.9|33618.7|33598.7|15
1648019700000|2022-03-23 07:15:00|33620.4|33600.4|33621.8|33601.8|33621.8|33601.8|33614.5|33594.5|23
1648019710000|2022-03-23 07:15:10|33621.7|33601.7|33615.2|33595.2|33622.1|33602.1|33613.5|33593.5|27
1648019720000|2022-03-23 07:15:20|33615.7|33595.7|33618.6|33598.6|33639.2|33601.4|33615.7|33589.2|19
1648019730000|2022-03-23 07:15:30|33615.2|33595.2|33617|33597|33617.7|33597.7|33613.7|33593.7|26
1648019740000|2022-03-23 07:15:40|33616.3|33596.3|33630.4|33580.4|33634.6|33604.6|33616.3|33580.4|25
1648019750000|2022-03-23 07:15:50|33621.3|33601.3|33620|33600|33622.8|33602.8|33619.9|33599.9|23
1648019760000|2022-03-23 07:16:00|33618.7|33598.7|33614.7|33594.7|33634.7|33600.4|33607.4|33556|27
1648019770000|2022-03-23 07:16:10|33614.8|33594.8|33616.5|33596.5|33620.5|33600.5|33614.6|33594.6|32
1648019780000|2022-03-23 07:16:20|33617.7|33597.7|33617.7|33597.7|33621.7|33601.7|33617.6|33597.6|22
1648019790000|2022-03-23 07:16:30|33618|33598|33619.7|33599.7|33622.7|33602.7|33617.4|33597.4|22
1648019800000|2022-03-23 07:16:40|33619.5|33599.5|33621.9|33601.9|33621.9|33601.9|33618.2|33598.2|26
1648019810000|2022-03-23 07:16:50|33619.3|33599.3|33620.5|33600.5|33651|33604.8|33616|33578|29
1648019820000|2022-03-23 07:17:00|33619.3|33599.3|33622.2|33602.2|33632|33605|33615.7|33579|23
1648019830000|2022-03-23 07:17:10|33622.5|33602.5|33613.4|33593.4|33622.7|33602.7|33613.4|33593.4|26
1648019840000|2022-03-23 07:17:20|33613.3|33593.3|33613.5|33593.5|33615.3|33595.3|33612.6|33592.6|23
1648019850000|2022-03-23 07:17:30|33612.4|33592.4|33614.2|33594.2|33615|33595|33611.4|33591.4|28
1648019860000|2022-03-23 07:17:40|33614.5|33594.5|33611.2|33591.2|33614.5|33594.5|33609.9|33589.9|22
1648019870000|2022-03-23 07:17:50|33611.3|33591.3|33613.1|33593.1|33613.6|33593.6|33609.5|33589.5|18
1648019880000|2022-03-23 07:18:00|33612.1|33592.1|33626.4|33576.4|33626.4|33597|33611.7|33574.6|16
1648019890000|2022-03-23 07:18:10|33627.3|33577.3|33613.6|33593.6|33627.3|33595.5|33611.1|33577.3|14
1648019900000|2022-03-23 07:18:20|33612.9|33592.9|33614.2|33594.2|33614.2|33594.2|33609.5|33589.5|14
1648019910000|2022-03-23 07:18:30|33613|33593|33613.8|33593.8|33614.4|33594.4|33613|33593|12
1648019920000|2022-03-23 07:18:40|33613|33593|33614.5|33594.5|33614.5|33594.5|33613|33593|7
1648019930000|2022-03-23 07:18:50|33614.4|33594.4|33608.3|33588.3|33615.1|33595.1|33608.3|33588.3|11
1648019940000|2022-03-23 07:19:00|33610.1|33590.1|33610.1|33590.1|33613.4|33593.4|33608.7|33588.7|13
1648019950000|2022-03-23 07:19:10|33609.9|33589.9|33607.7|33587.7|33613.1|33593.1|33607.7|33587.7|9
1648019960000|2022-03-23 07:19:20|33609.6|33589.6|33612.1|33592.1|33618.9|33598.9|33609.6|33589.6|17
1648019970000|2022-03-23 07:19:30|33614.7|33594.7|33611.7|33591.7|33614.9|33594.9|33609.5|33589.5|20
1648019980000|2022-03-23 07:19:40|33612|33592|33610.3|33590.3|33613.5|33593.5|33610.2|33590.2|9
1648019990000|2022-03-23 07:19:50|33611.8|33591.8|33611.8|33591.8|33620.1|33600.1|33606.9|33586.9|20
1648020000000|2022-03-23 07:20:00|33614.6|33594.6|33607.6|33587.6|33616.8|33596.8|33606.1|33586.1|22
1648020010000|2022-03-23 07:20:10|33607.8|33587.8|33617.4|33597.4|33617.4|33597.4|33605.5|33585.5|21
1648020020000|2022-03-23 07:20:20|33616.7|33596.7|33611.1|33591.1|33617.2|33597.2|33608.5|33588.5|26
1648020030000|2022-03-23 07:20:30|33611.3|33591.3|33614.4|33594.4|33614.4|33594.4|33610.6|33590.6|22
1648020040000|2022-03-23 07:20:40|33614.8|33594.8|33617.6|33597.6|33618.4|33598.4|33614.7|33594.7|12
1648020050000|2022-03-23 07:20:50|33617.1|33597.1|33614|33594|33617.6|33597.6|33610|33590|12
1648020060000|2022-03-23 07:21:00|33614.5|33594.5|33613.9|33593.9|33615|33595|33611|33591|21
1648020070000|2022-03-23 07:21:10|33611.1|33591.1|33614.6|33594.6|33619.2|33599.2|33611.1|33591.1|23
1648020080000|2022-03-23 07:21:20|33615.5|33595.5|33614.6|33594.6|33616.4|33596.4|33613.2|33593.2|21
1648020090000|2022-03-23 07:21:30|33615.2|33595.2|33616.5|33596.5|33617.2|33597.2|33614.1|33594.1|24
1648020100000|2022-03-23 07:21:40|33616.8|33596.8|33616.9|33596.9|33618.3|33598.3|33615.8|33595.8|22
1648020110000|2022-03-23 07:21:50|33617.2|33597.2|33613.7|33593.7|33618.9|33598.9|33607.9|33587.9|20
1648020120000|2022-03-23 07:22:00|33613.3|33593.3|33617.5|33597.5|33618|33598|33610.7|33590.7|19
1648020130000|2022-03-23 07:22:10|33617.4|33597.4|33617.5|33597.5|33618|33598|33617|33597|13
1648020140000|2022-03-23 07:22:20|33617.4|33597.4|33613.9|33593.9|33620.2|33600.2|33613.9|33593.9|14
1648020150000|2022-03-23 07:22:30|33614|33594|33620|33600|33620|33600|33613.6|33593.6|15
1648020160000|2022-03-23 07:22:40|33619|33599|33614|33594|33619.3|33599.3|33608.6|33588.6|13
1648020170000|2022-03-23 07:22:50|33610.3|33590.3|33618.3|33598.3|33621.1|33601.1|33610.3|33590.3|17
1648020180000|2022-03-23 07:23:00|33618.8|33598.8|33615.3|33595.3|33619.3|33599.3|33611.6|33591.6|19
1648020190000|2022-03-23 07:23:10|33614.7|33594.7|33612.4|33592.4|33618.2|33598.2|33609.1|33589.1|15
1648020200000|2022-03-23 07:23:20|33612.5|33592.5|33613.4|33593.4|33613.7|33593.7|33609.6|33589.6|15
1648020210000|2022-03-23 07:23:30|33613.3|33593.3|33608.4|33588.4|33619.1|33599.1|33607.7|33587.7|15
1648020220000|2022-03-23 07:23:40|33610.1|33590.1|33613|33593|33616.1|33596.1|33610|33590|23
1648020230000|2022-03-23 07:23:50|33612.9|33592.9|33621.8|33601.8|33621.8|33601.8|33612.9|33592.9|17
1648020240000|2022-03-23 07:24:00|33621.3|33601.3|33617.4|33597.4|33621.9|33601.9|33615.5|33595.5|17
1648020250000|2022-03-23 07:24:10|33616.6|33596.6|33615.5|33595.5|33617.9|33597.9|33613.6|33593.6|13
1648020260000|2022-03-23 07:24:20|33614.9|33594.9|33617|33597|33617.7|33597.7|33614|33594|11
1648020270000|2022-03-23 07:24:30|33620.9|33600.9|33613.9|33593.9|33620.9|33600.9|33609.1|33589.1|17
1648020280000|2022-03-23 07:24:40|33615.3|33595.3|33612.4|33592.4|33617.1|33597.1|33611|33591|19
1648020290000|2022-03-23 07:24:50|33611.8|33591.8|33610.8|33590.8|33612.9|33592.9|33608.6|33588.6|27
1648020300000|2022-03-23 07:25:00|33610.5|33590.5|33612|33592|33612.4|33592.4|33607.7|33587.7|24
1648020310000|2022-03-23 07:25:10|33611.5|33591.5|33613.2|33593.2|33613.5|33593.5|33611.1|33591.1|13
1648020320000|2022-03-23 07:25:20|33612.9|33592.9|33611.1|33591.1|33613.1|33593.1|33610.3|33590.3|14
1648020330000|2022-03-23 07:25:30|33611.8|33591.8|33613.8|33593.8|33613.8|33593.8|33605.9|33585.9|18
1648020340000|2022-03-23 07:25:40|33613.1|33593.1|33609.9|33589.9|33613.1|33593.1|33607.8|33587.8|14
1648020350000|2022-03-23 07:25:50|33609.8|33589.8|33610|33590|33611.3|33591.3|33607.8|33587.8|13
1648020360000|2022-03-23 07:26:00|33609.4|33589.4|33610.4|33590.4|33610.4|33590.4|33608.8|33588.8|10
1648020370000|2022-03-23 07:26:10|33609.7|33589.7|33614.6|33594.6|33614.6|33594.6|33608.6|33588.6|9
1648020380000|2022-03-23 07:26:20|33615.2|33595.2|33614|33594|33615.2|33595.2|33613.4|33593.4|6
1648020390000|2022-03-23 07:26:30|33614.9|33594.9|33613.5|33593.5|33616.9|33596.9|33612.2|33592.2|12
1648020400000|2022-03-23 07:26:40|33613.1|33593.1|33614.5|33594.5|33614.5|33594.5|33611.4|33591.4|16
1648020410000|2022-03-23 07:26:50|33614.3|33594.3|33610.6|33590.6|33614.8|33594.8|33610.6|33590.6|13
1648020420000|2022-03-23 07:27:00|33610.4|33590.4|33611.8|33591.8|33612.1|33592.1|33609.5|33589.5|9
1648020430000|2022-03-23 07:27:10|33612.5|33592.5|33607.7|33587.7|33612.5|33592.5|33607.7|33587.7|23
1648020440000|2022-03-23 07:27:20|33608.2|33588.2|33609.5|33589.5|33611.5|33591.5|33608.2|33588.2|17
1648020450000|2022-03-23 07:27:30|33610.8|33590.8|33609.6|33589.6|33615.1|33595.1|33605|33585|23
1648020460000|2022-03-23 07:27:40|33605.7|33585.7|33610.8|33590.8|33614.1|33594.1|33605.7|33585.7|25
1648020470000|2022-03-23 07:27:50|33614.1|33594.1|33612.7|33592.7|33614.1|33594.1|33609.3|33589.3|19
1648020480000|2022-03-23 07:28:00|33613|33593|33613.9|33593.9|33614.3|33594.3|33612.3|33592.3|14
1648020490000|2022-03-23 07:28:10|33614.3|33594.3|33617.8|33597.8|33644|33597.8|33614.3|33571|13
1648020500000|2022-03-23 07:28:20|33617.7|33597.7|33612.6|33592.6|33617.7|33597.7|33612|33592|11
1648020510000|2022-03-23 07:28:30|33612.7|33592.7|33613.9|33593.9|33614.8|33594.8|33612.3|33592.3|18
1648020520000|2022-03-23 07:28:40|33610.1|33590.1|33613.3|33593.3|33613.8|33593.8|33610.1|33590.1|14
1648020530000|2022-03-23 07:28:50|33614.2|33594.2|33610|33590|33614.3|33594.3|33609.4|33589.4|20
1648020540000|2022-03-23 07:29:00|33610.5|33590.5|33606.4|33586.4|33614|33594|33606.4|33586.4|7
1648020550000|2022-03-23 07:29:10|33607.4|33587.4|33611.2|33591.2|33611.7|33591.7|33607.4|33587.4|12
1648020560000|2022-03-23 07:29:20|33610.8|33590.8|33606.2|33586.2|33613.8|33593.8|33602.3|33582.3|16
1648020570000|2022-03-23 07:29:30|33603.8|33583.8|33611.6|33591.6|33612.3|33592.3|33603.8|33583.8|16
1648020580000|2022-03-23 07:29:40|33612.2|33592.2|33610.6|33590.6|33612.2|33592.2|33608.4|33588.4|22
1648020590000|2022-03-23 07:29:50|33607.9|33587.9|33611.3|33591.3|33611.3|33591.3|33607.9|33587.9|16
1648020600000|2022-03-23 07:30:00|33611|33591|33610.8|33531.2|33628.6|33591|33607.1|33499.1|36
1648020610000|2022-03-23 07:30:10|33611|33531.7|33612.6|33537.3|33639.3|33555.1|33604.5|33517.1|30
1648020620000|2022-03-23 07:30:20|33604.6|33554.6|33620.9|33533.4|33625|33554.6|33604.6|33525.9|26
1648020630000|2022-03-23 07:30:30|33601.8|33551.8|33596.6|33576.6|33607|33576.9|33588.8|33551.3|24
1648020640000|2022-03-23 07:30:40|33597.2|33577.2|33599.3|33579.3|33599.3|33579.3|33593.3|33573.3|11
1648020650000|2022-03-23 07:30:50|33625.9|33557|33625.3|33552.3|33626.7|33557|33623.4|33550|18
1648020660000|2022-03-23 07:31:00|33627.9|33574.4|33601.3|33581.3|33632.3|33582.9|33594.4|33540.8|15
1648020670000|2022-03-23 07:31:10|33601.7|33581.7|33601.5|33581.5|33601.7|33581.7|33600.1|33580.1|11
1648020680000|2022-03-23 07:31:20|33600.2|33580.2|33615.8|33565.8|33628.7|33581.6|33598.1|33554.3|13
1648020690000|2022-03-23 07:31:30|33629.1|33554.7|33622.3|33547.6|33629.1|33557.2|33620.3|33547.6|20
1648020700000|2022-03-23 07:31:40|33622.4|33547.9|33610.5|33560.5|33625.5|33560.5|33610.4|33547.9|19
1648020710000|2022-03-23 07:31:50|33611.2|33561.2|33601.3|33581.3|33618.7|33581.9|33600.3|33549|22
1648020720000|2022-03-23 07:32:00|33601.8|33581.8|33603.8|33583.8|33603.8|33583.8|33599.5|33579.5|16
1648020730000|2022-03-23 07:32:10|33599.8|33579.8|33601.5|33581.5|33601.9|33581.9|33599.8|33579.8|8
1648020740000|2022-03-23 07:32:20|33601.4|33581.4|33602.5|33582.5|33602.5|33582.5|33600.2|33580.2|16
1648020750000|2022-03-23 07:32:30|33601|33581|33621.4|33552.4|33621.9|33583.7|33596.8|33549.9|19
1648020760000|2022-03-23 07:32:40|33622.9|33553.1|33609.5|33559.5|33624.8|33560.3|33608.3|33552|17
1648020770000|2022-03-23 07:32:50|33594.7|33574.7|33591.9|33571.9|33594.7|33574.7|33591.6|33571.6|9
1648020780000|2022-03-23 07:33:00|33594.9|33574.9|33595.9|33575.9|33598.2|33578.2|33592.2|33572.2|23
1648020790000|2022-03-23 07:33:10|33596.2|33576.2|33596.9|33576.9|33601.5|33581.5|33594.3|33574.3|20
1648020800000|2022-03-23 07:33:20|33597.6|33577.6|33627.3|33556.4|33627.8|33578.4|33593.8|33552.8|30
1648020810000|2022-03-23 07:33:30|33614.7|33564.7|33613.8|33563.8|33624.9|33565.4|33612.8|33555|26
1648020820000|2022-03-23 07:33:40|33613.9|33563.9|33598.6|33578.6|33616.6|33582.7|33598.6|33562.3|20
1648020830000|2022-03-23 07:33:50|33599.9|33579.9|33598.7|33578.7|33600.4|33580.4|33598.3|33578.3|16
1648020840000|2022-03-23 07:34:00|33597.7|33577.7|33598.7|33578.7|33599.7|33579.7|33596.5|33576.5|16
1648020850000|2022-03-23 07:34:10|33599|33579|33615.2|33565.2|33626.1|33580.6|33599|33557.3|26
1648020860000|2022-03-23 07:34:20|33616.2|33566.2|33615.5|33565.5|33617.3|33567.3|33614.5|33564.5|18
1648020870000|2022-03-23 07:34:30|33607.7|33587.7|33608.2|33588.2|33608.2|33588.2|33604.4|33584.4|14
1648020880000|2022-03-23 07:34:40|33605.6|33585.6|33602.2|33582.2|33606.9|33586.9|33601.4|33581.4|18
1648020890000|2022-03-23 07:34:50|33602.9|33582.9|33606.4|33586.4|33606.4|33586.4|33596.2|33576.2|22
1648020900000|2022-03-23 07:35:00|33607.3|33587.3|33607.5|33587.5|33608.4|33588.4|33605|33585|13
1648020910000|2022-03-23 07:35:10|33606.4|33586.4|33610.4|33590.4|33610.4|33590.4|33605.3|33585.3|16
1648020920000|2022-03-23 07:35:20|33609.7|33589.7|33597.7|33577.7|33610.3|33590.3|33595.7|33575.7|25
1648020930000|2022-03-23 07:35:30|33598.3|33578.3|33596.6|33576.6|33600|33580|33596.6|33576.6|24
1648020940000|2022-03-23 07:35:40|33597.8|33577.8|33614.3|33564.3|33615|33577.8|33596.4|33562.8|22
1648020950000|2022-03-23 07:35:50|33611.3|33561.3|33604.9|33584.9|33613.7|33585.2|33603.3|33561|20
1648020960000|2022-03-23 07:36:00|33598.7|33578.7|33631.4|33557.8|33631.4|33579.7|33594.3|33557.8|22
1648020970000|2022-03-23 07:36:10|33631.1|33559.6|33618.6|33568.6|33631.1|33568.6|33615.2|33559.6|14
1648020980000|2022-03-23 07:36:20|33621.4|33571.4|33632.9|33562.2|33632.9|33572.5|33618.8|33559.2|29
1648020990000|2022-03-23 07:36:30|33632|33562.8|33620.5|33570.5|33633.5|33572.3|33620|33560.4|29
1648021000000|2022-03-23 07:36:40|33620.2|33570.2|33618.1|33568.1|33627.6|33572.8|33617.4|33559.4|24
1648021010000|2022-03-23 07:36:50|33628.3|33558.8|33607.1|33587.1|33628.3|33589.3|33606.1|33558.8|10
1648021020000|2022-03-23 07:37:00|33606.7|33586.7|33609.1|33589.1|33609.5|33589.5|33606.6|33586.6|12
1648021030000|2022-03-23 07:37:10|33609.5|33589.5|33622.7|33572.7|33632.1|33589.5|33607.6|33562.7|16
1648021040000|2022-03-23 07:37:20|33620.3|33570.3|33607.5|33587.5|33625.1|33589.5|33607.5|33570.3|23
1648021050000|2022-03-23 07:37:30|33607.4|33587.4|33606.6|33586.6|33608|33588|33606|33586|19
1648021060000|2022-03-23 07:37:40|33606.8|33586.8|33605.3|33585.3|33607.9|33587.9|33605.1|33585.1|13
1648021070000|2022-03-23 07:37:50|33601.4|33581.4|33614.4|33564.4|33634|33581.4|33601.4|33551.6|27
1648021080000|2022-03-23 07:38:00|33614.6|33564.6|33615.7|33565.7|33616.4|33566.4|33614.6|33564.6|22
1648021090000|2022-03-23 07:38:10|33625.5|33556.8|33619.2|33569.2|33627.7|33570.8|33617.1|33555.7|23
1648021100000|2022-03-23 07:38:20|33608.2|33588.2|33606.8|33586.8|33608.2|33588.2|33605.4|33585.4|17
1648021110000|2022-03-23 07:38:30|33606.1|33586.1|33605.7|33585.7|33606.9|33586.9|33605.7|33585.7|13
1648021120000|2022-03-23 07:38:40|33605.6|33585.6|33604|33584|33608|33588|33604|33584|17
1648021130000|2022-03-23 07:38:50|33604.2|33584.2|33608.1|33588.1|33608.5|33588.5|33604.2|33584.2|5
1648021140000|2022-03-23 07:39:00|33608.3|33588.3|33628.6|33552.7|33636.2|33588.4|33608.3|33550.8|26
1648021150000|2022-03-23 07:39:10|33626.4|33550.3|33619.8|33551.1|33627.1|33565|33611.7|33549.1|25
1648021160000|2022-03-23 07:39:20|33610.2|33560.2|33609.9|33559.9|33626.1|33560.9|33609.3|33547.6|17
1648021170000|2022-03-23 07:39:30|33609.3|33559.3|33607.9|33557.9|33621.3|33560.2|33607.1|33548|20
1648021180000|2022-03-23 07:39:40|33620.2|33549.7|33612.4|33562.4|33620.5|33580.2|33599.4|33547.1|24
1648021190000|2022-03-23 07:39:50|33616.9|33566.9|33617.5|33567.5|33627.1|33567.6|33616.9|33549|6
1648021200000|2022-03-23 07:40:00|33617.4|33567.4|33597|33577|33617.4|33581.4|33594.5|33567.4|17
1648021210000|2022-03-23 07:40:10|33607.2|33557.2|33607.6|33557.6|33628|33558.4|33604.4|33543|23
1648021220000|2022-03-23 07:40:20|33607.7|33557.7|33609.9|33559.9|33620.5|33559.9|33607.1|33550.5|24
1648021230000|2022-03-23 07:40:30|33609.6|33559.6|33605.8|33585.8|33609.8|33586.4|33594.7|33559.6|17
1648021240000|2022-03-23 07:40:40|33604.2|33584.2|33624|33543|33624|33584.2|33601|33540.3|15
1648021250000|2022-03-23 07:40:50|33613.5|33563.5|33613.6|33563.6|33621.9|33563.6|33609.2|33548|14
1648021260000|2022-03-23 07:41:00|33611.6|33561.6|33595.9|33575.9|33613|33579.6|33595.2|33561.6|21
1648021270000|2022-03-23 07:41:10|33597.7|33577.7|33612|33562|33616|33578.1|33594.4|33547.2|9
1648021280000|2022-03-23 07:41:20|33610.9|33560.9|33598.7|33578.7|33611.8|33580.9|33594.5|33559.8|23
1648021290000|2022-03-23 07:41:30|33602.5|33582.5|33599.2|33579.2|33602.5|33582.5|33594.2|33574.2|22
1648021300000|2022-03-23 07:41:40|33601.3|33581.3|33603.9|33583.9|33607.7|33587.7|33599.2|33579.2|25
1648021310000|2022-03-23 07:41:50|33604.3|33584.3|33605|33585|33605|33585|33601.7|33581.7|20
1648021320000|2022-03-23 07:42:00|33604.6|33584.6|33605.6|33585.6|33605.6|33585.6|33603.5|33583.5|16
1648021330000|2022-03-23 07:42:10|33606.2|33586.2|33607.8|33587.8|33609.8|33589.8|33604.8|33584.8|19
1648021340000|2022-03-23 07:42:20|33606.8|33586.8|33604.1|33584.1|33607.3|33587.3|33604.1|33584.1|5
1648021350000|2022-03-23 07:42:30|33604|33584|33623.4|33552|33623.4|33592|33601.2|33551.8|18
1648021360000|2022-03-23 07:42:40|33623.2|33552.6|33610.4|33590.4|33627.4|33591.2|33609.4|33552.6|29
1648021370000|2022-03-23 07:42:50|33609.4|33589.4|33609.1|33589.1|33609.4|33589.4|33601.9|33581.9|25
1648021380000|2022-03-23 07:43:00|33609.9|33589.9|33612.9|33592.9|33612.9|33592.9|33609.3|33589.3|9
1648021390000|2022-03-23 07:43:10|33612.1|33592.1|33612|33592|33613.8|33593.8|33603.6|33583.6|15
1648021400000|2022-03-23 07:43:20|33611.8|33591.8|33607.3|33587.3|33612.5|33592.5|33603.9|33583.9|30
1648021410000|2022-03-23 07:43:30|33607|33587|33613.9|33593.9|33615.8|33595.8|33605.3|33585.3|24
1648021420000|2022-03-23 07:43:40|33614|33594|33612.9|33592.9|33614|33594|33611.1|33591.1|12
1648021430000|2022-03-23 07:43:50|33612.8|33592.8|33607.1|33587.1|33613.3|33593.3|33606|33586|19
1648021440000|2022-03-23 07:44:00|33604.2|33584.2|33606.6|33586.6|33611.5|33591.5|33604.2|33584.2|13
1648021450000|2022-03-23 07:44:10|33605.6|33585.6|33608.8|33588.8|33608.8|33588.8|33605.5|33585.5|7
1648021460000|2022-03-23 07:44:20|33610.6|33590.6|33610.3|33590.3|33614.7|33594.7|33608.8|33588.8|16
1648021470000|2022-03-23 07:44:30|33611.8|33591.8|33609.5|33589.5|33613.8|33593.8|33604|33584|18
1648021480000|2022-03-23 07:44:40|33609.8|33589.8|33606.4|33586.4|33609.8|33589.8|33599.4|33579.4|20
1648021490000|2022-03-23 07:44:50|33606.1|33586.1|33606|33586|33606.3|33586.3|33601.7|33581.7|12
1648021500000|2022-03-23 07:45:00|33605.9|33585.9|33604.6|33584.6|33607.9|33587.9|33604.1|33584.1|12
1648021510000|2022-03-23 07:45:10|33604.7|33584.7|33610.8|33590.8|33611.1|33591.1|33604.7|33584.7|14
1648021520000|2022-03-23 07:45:20|33611.1|33591.1|33610.3|33590.3|33616.5|33596.5|33606|33586|23
1648021530000|2022-03-23 07:45:30|33609.2|33589.2|33626.2|33557.2|33626.2|33595|33599.3|33552.5|13
1648021540000|2022-03-23 07:45:40|33625.2|33550.7|33626.1|33557.5|33628.5|33571|33615.6|33547.2|19
1648021550000|2022-03-23 07:45:50|33612.7|33592.7|33608.9|33588.9|33613.9|33593.9|33606.9|33586.9|15
1648021560000|2022-03-23 07:46:00|33607.6|33587.6|33611.5|33591.5|33611.6|33591.6|33607.6|33587.6|12
1648021570000|2022-03-23 07:46:10|33611.6|33591.6|33611.4|33591.4|33613.2|33593.2|33607.1|33587.1|18
1648021580000|2022-03-23 07:46:20|33610.6|33590.6|33616.7|33566.7|33623.6|33590.6|33600.9|33555.4|13
1648021590000|2022-03-23 07:46:30|33616.5|33566.5|33604|33584|33618.4|33584.7|33599.7|33566.5|16
1648021600000|2022-03-23 07:46:40|33604.2|33584.2|33600.4|33580.4|33604.7|33584.7|33599.3|33579.3|25
1648021610000|2022-03-23 07:46:50|33600.2|33580.2|33603.6|33583.6|33604.4|33584.4|33599.2|33579.2|21
1648021620000|2022-03-23 07:47:00|33603.7|33583.7|33601.1|33581.1|33604.3|33584.3|33598.9|33578.9|20
1648021630000|2022-03-23 07:47:10|33604.9|33584.9|33623|33573|33628|33585.7|33602.4|33559|27
1648021640000|2022-03-23 07:47:20|33623.5|33573.5|33605|33585|33623.5|33587.7|33604.1|33566.1|22
1648021650000|2022-03-23 07:47:30|33605.9|33585.9|33601.7|33581.7|33607.6|33587.6|33601.7|33581.7|19
1648021660000|2022-03-23 07:47:40|33602.1|33582.1|33606.7|33586.7|33606.7|33586.7|33600.5|33580.5|16
1648021670000|2022-03-23 07:47:50|33606.9|33586.9|33609.9|33589.9|33634.7|33591.6|33606.7|33561.4|13
1648021680000|2022-03-23 07:48:00|33610.3|33590.3|33614.4|33594.4|33616.8|33596.8|33603.5|33583.5|32
1648021690000|2022-03-23 07:48:10|33611|33591|33612.6|33592.6|33615.7|33595.7|33611|33591|24
1648021700000|2022-03-23 07:48:20|33612.3|33592.3|33621.9|33601.9|33624.8|33604.8|33612.2|33592.2|22
1648021710000|2022-03-23 07:48:30|33622|33602|33620|33600|33623|33603|33619.1|33599.1|26
1648021720000|2022-03-23 07:48:40|33620.8|33600.8|33622.5|33602.5|33624.5|33604.5|33620.8|33600.8|20
1648021730000|2022-03-23 07:48:50|33623.5|33603.5|33623.1|33603.1|33631.5|33611.5|33621.2|33601.2|24
1648021740000|2022-03-23 07:49:00|33620.8|33600.8|33625.6|33605.6|33627.6|33607.6|33620.8|33600.8|31
1648021750000|2022-03-23 07:49:10|33623.9|33603.9|33626.1|33606.1|33626.7|33606.7|33623.9|33603.9|22
1648021760000|2022-03-23 07:49:20|33626.6|33606.6|33628.3|33608.3|33628.3|33608.3|33626.3|33606.3|20
1648021770000|2022-03-23 07:49:30|33628.5|33608.5|33633.7|33613.7|33635.1|33615.1|33628.1|33608.1|26
1648021780000|2022-03-23 07:49:40|33633.5|33613.5|33632.7|33612.7|33633.7|33613.7|33630.6|33610.6|19
1648021790000|2022-03-23 07:49:50|33632.9|33612.9|33632.5|33612.5|33634.3|33614.3|33631.5|33611.5|24
1648021800000|2022-03-23 07:50:00|33627|33607|33622.3|33602.3|33627|33607|33618.2|33598.2|23
1648021810000|2022-03-23 07:50:10|33622.7|33602.7|33625.8|33605.8|33626.3|33606.3|33622.6|33602.6|15
1648021820000|2022-03-23 07:50:20|33625.6|33605.6|33621.4|33601.4|33625.6|33605.6|33621.1|33601.1|22
1648021830000|2022-03-23 07:50:30|33621.7|33601.7|33626.3|33606.3|33626.6|33606.6|33621.1|33601.1|16
1648021840000|2022-03-23 07:50:40|33626.2|33606.2|33625.1|33605.1|33627.7|33607.7|33625|33605|17
1648021850000|2022-03-23 07:50:50|33619.8|33599.8|33618|33598|33619.8|33599.8|33610.9|33590.9|18
1648021860000|2022-03-23 07:51:00|33611.1|33591.1|33612.1|33592.1|33616.7|33596.7|33607.7|33587.7|29
1648021870000|2022-03-23 07:51:10|33612.4|33592.4|33610.7|33590.7|33613.4|33593.4|33606.3|33586.3|21
1648021880000|2022-03-23 07:51:20|33613.5|33593.5|33612.4|33592.4|33613.5|33593.5|33610.2|33590.2|16
1648021890000|2022-03-23 07:51:30|33611.5|33591.5|33610.6|33590.6|33612.5|33592.5|33610.6|33590.6|12
1648021900000|2022-03-23 07:51:40|33611.3|33591.3|33619.4|33599.4|33619.4|33599.4|33611.3|33591.3|14
1648021910000|2022-03-23 07:51:50|33618.5|33598.5|33619.4|33599.4|33619.4|33599.4|33618.5|33598.5|15
1648021920000|2022-03-23 07:52:00|33619.5|33599.5|33619.4|33599.4|33619.6|33599.6|33618.7|33598.7|15
1648021930000|2022-03-23 07:52:10|33619.5|33599.5|33614.2|33594.2|33619.9|33599.9|33609.5|33589.5|24
1648021940000|2022-03-23 07:52:20|33613.7|33593.7|33610|33590|33613.9|33593.9|33609|33589|24
1648021950000|2022-03-23 07:52:30|33611.5|33591.5|33612.1|33592.1|33614|33594|33611.5|33591.5|17
1648021960000|2022-03-23 07:52:40|33613|33593|33613.6|33593.6|33616.2|33596.2|33612|33592|20
1648021970000|2022-03-23 07:52:50|33614.9|33594.9|33612.5|33592.5|33615.6|33595.6|33610.3|33590.3|25
1648021980000|2022-03-23 07:53:00|33612.1|33592.1|33610.6|33590.6|33612.2|33592.2|33609.2|33589.2|18
1648021990000|2022-03-23 07:53:10|33610.7|33590.7|33612.5|33592.5|33614.1|33594.1|33610.7|33590.7|13
1648022000000|2022-03-23 07:53:20|33613.3|33593.3|33619.7|33599.7|33620.4|33600.4|33612.7|33592.7|12
1648022010000|2022-03-23 07:53:30|33619.5|33599.5|33619.1|33599.1|33619.6|33599.6|33618.8|33598.8|11
1648022020000|2022-03-23 07:53:40|33619.4|33599.4|33618|33598|33619.6|33599.6|33617.9|33597.9|10
1648022030000|2022-03-23 07:53:50|33617.9|33597.9|33617.2|33597.2|33617.9|33597.9|33617|33597|12
1648022040000|2022-03-23 07:54:00|33614.1|33594.1|33616.6|33596.6|33617.8|33597.8|33611.2|33591.2|27
1648022050000|2022-03-23 07:54:10|33615.6|33595.6|33613.2|33593.2|33617.1|33597.1|33613.2|33593.2|15
1648022060000|2022-03-23 07:54:20|33613.9|33593.9|33615.8|33595.8|33618.3|33598.3|33613.9|33593.9|17
1648022070000|2022-03-23 07:54:30|33616.2|33596.2|33618.7|33598.7|33619.9|33599.9|33616.2|33596.2|13
1648022080000|2022-03-23 07:54:40|33618.9|33598.9|33619|33599|33620.2|33600.2|33618.4|33598.4|18
1648022090000|2022-03-23 07:54:50|33619.3|33599.3|33619|33599|33622.5|33602.5|33611.8|33591.8|22
1648022100000|2022-03-23 07:55:00|33625.7|33605.7|33622.5|33602.5|33626.3|33606.3|33616.2|33596.2|31
1648022110000|2022-03-23 07:55:10|33624.1|33604.1|33624|33604|33625.2|33605.2|33617.5|33597.5|29
1648022120000|2022-03-23 07:55:20|33623.7|33603.7|33625.8|33605.8|33626.7|33606.7|33623.7|33603.7|25
1648022130000|2022-03-23 07:55:30|33625.5|33605.5|33621.1|33601.1|33627.4|33607.4|33621.1|33601.1|26
1648022140000|2022-03-23 07:55:40|33624.7|33604.7|33623.2|33603.2|33625|33605|33621.2|33601.2|26
1648022150000|2022-03-23 07:55:50|33622.1|33602.1|33624|33604|33627.9|33607.9|33620.6|33600.6|26
1648022160000|2022-03-23 07:56:00|33623.7|33603.7|33621.9|33601.9|33624.6|33604.6|33620.2|33600.2|26
1648022170000|2022-03-23 07:56:10|33621.6|33601.6|33621.3|33601.3|33623.3|33603.3|33621|33601|22
1648022180000|2022-03-23 07:56:20|33622.3|33602.3|33625.6|33605.6|33626|33606|33621.3|33601.3|13
1648022190000|2022-03-23 07:56:30|33625.7|33605.7|33627.7|33607.7|33628.1|33608.1|33625.7|33605.7|16
1648022200000|2022-03-23 07:56:40|33627.6|33607.6|33629.1|33609.1|33629.3|33609.3|33626.2|33606.2|18
1648022210000|2022-03-23 07:56:50|33629.3|33609.3|33628.5|33608.5|33631.7|33611.7|33625.9|33605.9|26
1648022220000|2022-03-23 07:57:00|33628.4|33608.4|33626.8|33606.8|33629.9|33609.9|33626.5|33606.5|20
1648022230000|2022-03-23 07:57:10|33627.7|33607.7|33627.2|33607.2|33629.1|33609.1|33627.2|33607.2|12
1648022240000|2022-03-23 07:57:20|33630.8|33610.8|33631.8|33611.8|33631.8|33611.8|33630.2|33610.2|15
1648022250000|2022-03-23 07:57:30|33631.9|33611.9|33629.1|33609.1|33634.4|33614.4|33627.8|33607.8|16
1648022260000|2022-03-23 07:57:40|33630.3|33610.3|33633.8|33613.8|33634|33614|33627.8|33607.8|20
1648022270000|2022-03-23 07:57:50|33632.9|33612.9|33627.2|33607.2|33634.4|33614.4|33620.7|33600.7|30
1648022280000|2022-03-23 07:58:00|33623.2|33603.2|33632.2|33612.2|33634.2|33614.2|33622.7|33602.7|35
1648022290000|2022-03-23 07:58:10|33631.3|33611.3|33632.6|33612.6|33634.1|33614.1|33630.8|33610.8|30
1648022300000|2022-03-23 07:58:20|33633.1|33613.1|33634.1|33614.1|33635.3|33615.3|33633.1|33613.1|29
1648022310000|2022-03-23 07:58:30|33634.6|33614.6|33632.6|33612.6|33635.8|33615.8|33632.4|33612.4|23
1648022320000|2022-03-23 07:58:40|33633.2|33613.2|33637.8|33617.8|33639.3|33619.3|33632.9|33612.9|29
1648022330000|2022-03-23 07:58:50|33637.4|33617.4|33636.1|33616.1|33639.4|33619.4|33635.9|33615.9|24
1648022340000|2022-03-23 07:59:00|33635.5|33615.5|33637.9|33617.9|33638.8|33618.8|33634.7|33614.7|22
1648022350000|2022-03-23 07:59:10|33638.6|33618.6|33636.3|33616.3|33640.2|33620.2|33636.1|33616.1|25
1648022360000|2022-03-23 07:59:20|33635.6|33615.6|33635.7|33615.7|33639.3|33619.3|33634.2|33614.2|23
1648022370000|2022-03-23 07:59:30|33636.4|33616.4|33636.6|33616.6|33641.6|33621.6|33633.4|33613.4|27
1648022380000|2022-03-23 07:59:40|33637.9|33617.9|33637.1|33617.1|33637.9|33617.9|33635.8|33615.8|25
1648022390000|2022-03-23 07:59:50|33636.9|33616.9|33636.5|33616.5|33636.9|33616.9|33631.5|33611.5|28
1648022400000|2022-03-23 08:00:00|33630|33610|33627.7|33607.7|33636.5|33616.5|33625.1|33605.1|37
1648022410000|2022-03-23 08:00:10|33628.7|33608.7|33629.5|33609.5|33631.6|33611.6|33628.6|33608.6|28
1648022420000|2022-03-23 08:00:20|33629.7|33609.7|33629.7|33609.7|33633.5|33613.5|33629.7|33609.7|32
1648022430000|2022-03-23 08:00:30|33630.3|33610.3|33630.5|33610.5|33631.8|33611.8|33629.5|33609.5|26
1648022440000|2022-03-23 08:00:40|33630.4|33610.4|33628.9|33608.9|33630.7|33610.7|33628.6|33608.6|19
1648022450000|2022-03-23 08:00:50|33628.8|33608.8|33630.6|33610.6|33631|33611|33628.2|33608.2|25
1648022460000|2022-03-23 08:01:00|33630.7|33610.7|33631.4|33611.4|33631.9|33611.9|33629.9|33609.9|20
1648022470000|2022-03-23 08:01:10|33631.3|33611.3|33628.8|33608.8|33631.4|33611.4|33625.4|33605.4|26
1648022480000|2022-03-23 08:01:20|33628.5|33608.5|33626|33606|33628.8|33608.8|33625.8|33605.8|19
1648022490000|2022-03-23 08:01:30|33625.9|33605.9|33632|33612|33632.1|33612.1|33625.7|33605.7|27
1648022500000|2022-03-23 08:01:40|33631.7|33611.7|33633.8|33613.8|33636|33616|33631|33611|28
1648022510000|2022-03-23 08:01:50|33633.9|33613.9|33634.9|33614.9|33636.6|33616.6|33633.6|33613.6|26
1648022520000|2022-03-23 08:02:00|33633.4|33613.4|33637.1|33617.1|33637.3|33617.3|33633.4|33613.4|29
1648022530000|2022-03-23 08:02:10|33637.4|33617.4|33637.4|33617.4|33638.1|33618.1|33637|33617|25
1648022540000|2022-03-23 08:02:20|33637.5|33617.5|33637.9|33617.9|33638.4|33618.4|33636.9|33616.9|21
1648022550000|2022-03-23 08:02:30|33637.4|33617.4|33633|33613|33638.6|33618.6|33633|33613|31
1648022560000|2022-03-23 08:02:40|33633.7|33613.7|33633.5|33613.5|33634.3|33614.3|33631.2|33611.2|22
1648022570000|2022-03-23 08:02:50|33633.6|33613.6|33632.2|33612.2|33634.4|33614.4|33628.9|33608.9|28
1648022580000|2022-03-23 08:03:00|33629.9|33609.9|33636.3|33616.3|33638.8|33618.8|33629.6|33609.6|34
1648022590000|2022-03-23 08:03:10|33636.2|33616.2|33634.2|33614.2|33637.4|33617.4|33634.2|33614.2|29
1648022600000|2022-03-23 08:03:20|33634.6|33614.6|33635.1|33615.1|33635.3|33615.3|33633.6|33613.6|30
1648022610000|2022-03-23 08:03:30|33634.9|33614.9|33634.7|33614.7|33636.4|33616.4|33634.5|33614.5|24
1648022620000|2022-03-23 08:03:40|33634.6|33614.6|33636.1|33616.1|33638.1|33618.1|33634.5|33614.5|22
1648022630000|2022-03-23 08:03:50|33636.5|33616.5|33638|33618|33638.4|33618.4|33634.3|33614.3|31
1648022640000|2022-03-23 08:04:00|33638.4|33618.4|33640.8|33620.8|33641.3|33621.3|33637.9|33617.9|27
1648022650000|2022-03-23 08:04:10|33640.5|33620.5|33639|33619|33640.9|33620.9|33637.3|33617.3|21
1648022660000|2022-03-23 08:04:20|33639.1|33619.1|33638.5|33618.5|33639.8|33619.8|33636.4|33616.4|19
1648022670000|2022-03-23 08:04:30|33639.8|33619.8|33636.4|33616.4|33639.8|33619.8|33634.9|33614.9|26
1648022680000|2022-03-23 08:04:40|33636|33616|33637.2|33617.2|33640.6|33620.6|33634.7|33614.7|29
1648022690000|2022-03-23 08:04:50|33637.1|33617.1|33634.4|33614.4|33637.1|33617.1|33634.4|33614.4|12
1648022700000|2022-03-23 08:05:00|33633.7|33613.7|33635.8|33615.8|33636.2|33616.2|33633.4|33613.4|28
1648022710000|2022-03-23 08:05:10|33635.9|33615.9|33641.9|33621.9|33641.9|33621.9|33634.6|33614.6|23
1648022720000|2022-03-23 08:05:20|33641.8|33621.8|33635.6|33615.6|33642|33622|33633.9|33613.9|30
1648022730000|2022-03-23 08:05:30|33638.3|33618.3|33636.1|33616.1|33638.9|33618.9|33631.9|33611.9|31
1648022740000|2022-03-23 08:05:40|33635.4|33615.4|33635|33615|33639|33619|33632|33612|31
1648022750000|2022-03-23 08:05:50|33635.1|33615.1|33644.5|33624.5|33645.3|33625.3|33634|33614|24
1648022760000|2022-03-23 08:06:00|33643.2|33623.2|33642.8|33622.8|33647.1|33627.1|33639.9|33619.9|32
1648022770000|2022-03-23 08:06:10|33642.3|33622.3|33654.1|33634.1|33659.7|33639.7|33642.3|33622.3|33
1648022780000|2022-03-23 08:06:20|33654.3|33634.3|33670.2|33650.2|33670.2|33650.2|33654.3|33634.3|36
1648022790000|2022-03-23 08:06:30|33669.6|33649.6|33670.4|33650.4|33672.7|33652.7|33668.7|33648.7|30
1648022800000|2022-03-23 08:06:40|33670.6|33650.6|33675.9|33655.9|33675.9|33655.9|33670.4|33650.4|29
1648022810000|2022-03-23 08:06:50|33675.2|33655.2|33675.2|33655.2|33677.1|33657.1|33674.3|33654.3|23
1648022820000|2022-03-23 08:07:00|33675.1|33655.1|33673.4|33653.4|33675.8|33655.8|33672.4|33652.4|22
1648022830000|2022-03-23 08:07:10|33673.2|33653.2|33673.7|33653.7|33678.9|33658.9|33672.7|33652.7|26
1648022840000|2022-03-23 08:07:20|33677.5|33657.5|33669.2|33649.2|33677.9|33657.9|33669|33649|30
1648022850000|2022-03-23 08:07:30|33668.9|33648.9|33672.1|33652.1|33672.8|33652.8|33668.8|33648.8|22
1648022860000|2022-03-23 08:07:40|33672.3|33652.3|33672.2|33652.2|33672.8|33652.8|33671.5|33651.5|23
1648022870000|2022-03-23 08:07:50|33671.9|33651.9|33674.1|33654.1|33674.1|33654.1|33671.9|33651.9|19
1648022880000|2022-03-23 08:08:00|33673.9|33653.9|33670.9|33650.9|33674.9|33654.9|33670.9|33650.9|22
1648022890000|2022-03-23 08:08:10|33670.7|33650.7|33706.6|33686.6|33728.8|33687.3|33670.7|33650.7|26
1648022900000|2022-03-23 08:08:20|33704.6|33684.6|33705.4|33685.4|33707.1|33687.1|33704.2|33684.2|27
1648022910000|2022-03-23 08:08:30|33705.9|33685.9|33700.8|33680.8|33707.7|33687.7|33698.6|33678.6|25
1648022920000|2022-03-23 08:08:40|33700.7|33680.7|33698.8|33678.8|33701.1|33681.1|33698.4|33678.4|19
1648022930000|2022-03-23 08:08:50|33699|33679|33701.1|33681.1|33701.8|33681.8|33698.3|33678.3|18
1648022940000|2022-03-23 08:09:00|33701.5|33681.5|33697.7|33677.7|33701.5|33681.5|33696.3|33676.3|22
1648022950000|2022-03-23 08:09:10|33697.4|33677.4|33695.4|33675.4|33700.2|33680.2|33695.3|33675.3|27
1648022960000|2022-03-23 08:09:20|33694.4|33674.4|33697.2|33677.2|33697.7|33677.7|33693.7|33673.7|28
1648022970000|2022-03-23 08:09:30|33697.3|33677.3|33705.5|33685.5|33705.9|33685.9|33696.6|33676.6|23
1648022980000|2022-03-23 08:09:40|33705.3|33685.3|33705.6|33685.6|33705.7|33685.7|33703.6|33683.6|23
1648022990000|2022-03-23 08:09:50|33705.1|33685.1|33705.4|33685.4|33705.6|33685.6|33704.2|33684.2|26
1648023000000|2022-03-23 08:10:00|33705.3|33685.3|33684.8|33664.8|33705.5|33685.5|33684.8|33655.3|23
1648023010000|2022-03-23 08:10:10|33699.8|33649.8|33702.1|33631.2|33709.2|33649.8|33693.3|33628.7|37
1648023020000|2022-03-23 08:10:20|33703.2|33632.2|33701.1|33630.2|33704.7|33643.2|33693.2|33624.9|31
1648023030000|2022-03-23 08:10:30|33703.1|33628.7|33691|33641|33704.6|33643.4|33691|33625.7|32
1648023040000|2022-03-23 08:10:40|33691.4|33641.4|33669|33649|33701.7|33652.3|33669|33629.4|25
1648023050000|2022-03-23 08:10:50|33669.1|33649.1|33661.9|33641.9|33669.1|33649.1|33661.9|33641.9|28
1648023060000|2022-03-23 08:11:00|33662.3|33642.3|33662.2|33642.2|33663.6|33643.6|33662.1|33642.1|20
1648023070000|2022-03-23 08:11:10|33662.9|33642.9|33668.2|33648.2|33669.4|33649.4|33662.7|33642.7|19
1648023080000|2022-03-23 08:11:20|33667.9|33647.9|33667|33647|33671.7|33651.7|33665.5|33645.5|33
1648023090000|2022-03-23 08:11:30|33667.7|33647.7|33668.7|33648.7|33672.7|33652.7|33666.9|33646.9|31
1648023100000|2022-03-23 08:11:40|33668.6|33648.6|33664.7|33644.7|33668.7|33648.7|33664.1|33644.1|26
1648023110000|2022-03-23 08:11:50|33664.8|33644.8|33668.3|33648.3|33669.2|33649.2|33664.8|33644.8|15
1648023120000|2022-03-23 08:12:00|33668.5|33648.5|33663|33643|33668.6|33648.6|33663|33643|18
1648023130000|2022-03-23 08:12:10|33663.1|33643.1|33664.7|33644.7|33670.4|33650.4|33663.1|33643.1|20
1648023140000|2022-03-23 08:12:20|33671|33651|33669.9|33649.9|33671|33651|33667.1|33647.1|27
1648023150000|2022-03-23 08:12:30|33670.4|33650.4|33675.6|33655.6|33678.8|33658.8|33669|33649|21
1648023160000|2022-03-23 08:12:40|33675.8|33655.8|33677.2|33657.2|33678.1|33658.1|33675.8|33655.8|28
1648023170000|2022-03-23 08:12:50|33677.8|33657.8|33672.8|33652.8|33677.8|33657.8|33672.7|33652.7|18
1648023180000|2022-03-23 08:13:00|33672.6|33652.6|33672.2|33652.2|33674.6|33654.6|33672.2|33652.2|21
1648023190000|2022-03-23 08:13:10|33672|33652|33672.2|33652.2|33673.3|33653.3|33671.9|33651.9|9
1648023200000|2022-03-23 08:13:20|33672.6|33652.6|33676.6|33656.6|33677.9|33657.9|33672.6|33652.6|25
1648023210000|2022-03-23 08:13:30|33676.8|33656.8|33680.2|33660.2|33681.9|33661.9|33676.1|33656.1|30
1648023220000|2022-03-23 08:13:40|33680.1|33660.1|33678.7|33658.7|33682.6|33662.6|33678.7|33658.7|23
1648023230000|2022-03-23 08:13:50|33674.2|33654.2|33677.6|33657.6|33678.1|33658.1|33674.2|33654.2|18
1648023240000|2022-03-23 08:14:00|33677.1|33657.1|33676.7|33656.7|33677.1|33657.1|33672.3|33652.3|23
1648023250000|2022-03-23 08:14:10|33676.4|33656.4|33675.9|33655.9|33676.4|33656.4|33675.3|33655.3|17
1648023260000|2022-03-23 08:14:20|33679|33659|33677.2|33657.2|33679.2|33659.2|33677.2|33657.2|10
1648023270000|2022-03-23 08:14:30|33674.1|33654.1|33674.2|33654.2|33674.6|33654.6|33673.8|33653.8|20
1648023280000|2022-03-23 08:14:40|33679.8|33659.8|33675|33655|33679.8|33659.8|33671|33651|18
1648023290000|2022-03-23 08:14:50|33674.1|33654.1|33674.6|33654.6|33675.4|33655.4|33673.7|33653.7|17
1648023300000|2022-03-23 08:15:00|33677.6|33657.6|33677.1|33657.1|33678.7|33658.7|33675.2|33655.2|17
1648023310000|2022-03-23 08:15:10|33677.9|33657.9|33680.4|33660.4|33680.4|33660.4|33673.9|33653.9|18
1648023320000|2022-03-23 08:15:20|33681.1|33661.1|33681.6|33661.6|33684.5|33664.5|33680.6|33660.6|28
1648023330000|2022-03-23 08:15:30|33681.9|33661.9|33680|33660|33681.9|33661.9|33679.8|33659.8|21
1648023340000|2022-03-23 08:15:40|33680.5|33660.5|33685.3|33665.3|33686.7|33666.7|33680.5|33660.5|27
1648023350000|2022-03-23 08:15:50|33685.4|33665.4|33681.3|33661.3|33685.4|33665.4|33671.2|33651.2|34
1648023360000|2022-03-23 08:16:00|33679.7|33659.7|33679.3|33659.3|33681|33661|33676.5|33656.5|30
1648023370000|2022-03-23 08:16:10|33678|33658|33677.2|33657.2|33681.7|33661.7|33676.7|33656.7|23
1648023380000|2022-03-23 08:16:20|33677.3|33657.3|33679.5|33659.5|33680.3|33660.3|33677.3|33657.3|16
1648023390000|2022-03-23 08:16:30|33676.7|33656.7|33678.6|33658.6|33682.7|33662.7|33675|33655|23
1648023400000|2022-03-23 08:16:40|33672.9|33652.9|33677.7|33657.7|33682.8|33662.8|33672.5|33652.5|27
1648023410000|2022-03-23 08:16:50|33679.9|33659.9|33682.7|33662.7|33684.7|33664.7|33677.5|33657.5|25
1648023420000|2022-03-23 08:17:00|33682.8|33662.8|33686.9|33666.9|33687.2|33667.2|33682.8|33662.8|21
1648023430000|2022-03-23 08:17:10|33687.1|33667.1|33689.9|33669.9|33690.2|33670.2|33685.8|33665.8|33
1648023440000|2022-03-23 08:17:20|33690|33670|33685.8|33665.8|33693.3|33673.3|33685.8|33665.8|24
1648023450000|2022-03-23 08:17:30|33685.9|33665.9|33686.6|33666.6|33690.4|33670.4|33685.8|33665.8|25
1648023460000|2022-03-23 08:17:40|33687.1|33667.1|33687.6|33667.6|33689.7|33669.7|33686.9|33666.9|26
1648023470000|2022-03-23 08:17:50|33688|33668|33690.7|33670.7|33692.2|33672.2|33687.5|33667.5|11
1648023480000|2022-03-23 08:18:00|33689.1|33669.1|33690.4|33670.4|33693.3|33673.3|33687.3|33667.3|27
1648023490000|2022-03-23 08:18:10|33691.2|33671.2|33694.3|33674.3|33694.3|33674.3|33689.8|33669.8|25
1648023500000|2022-03-23 08:18:20|33694|33674|33690.5|33670.5|33694.5|33674.5|33690.3|33670.3|22
1648023510000|2022-03-23 08:18:30|33690.7|33670.7|33693.2|33673.2|33693.2|33673.2|33690.1|33670.1|18
1648023520000|2022-03-23 08:18:40|33693|33673|33677.8|33657.8|33693|33673|33677.8|33657.8|20
1648023530000|2022-03-23 08:18:50|33675.7|33655.7|33715.9|33695.9|33734.4|33695.9|33675.7|33655.7|31
1648023540000|2022-03-23 08:19:00|33718.8|33698.8|33714.2|33694.2|33718.8|33698.8|33709.9|33689.9|26
1648023550000|2022-03-23 08:19:10|33714.1|33694.1|33704.1|33684.1|33714.3|33694.3|33700.8|33680.8|24
1648023560000|2022-03-23 08:19:20|33702.2|33682.2|33710.8|33690.8|33710.8|33690.8|33701.6|33681.6|23
1648023570000|2022-03-23 08:19:30|33710.5|33690.5|33710.8|33690.8|33711.1|33691.1|33708.7|33688.7|17
1648023580000|2022-03-23 08:19:40|33710.3|33690.3|33705.9|33685.9|33711.5|33691.5|33699.4|33679.4|23
1648023590000|2022-03-23 08:19:50|33706.5|33686.5|33706.3|33686.3|33706.5|33686.5|33701.9|33681.9|23
1648023600000|2022-03-23 08:20:00|33706.4|33686.4|33705.6|33685.6|33710|33690|33704.5|33684.5|16
1648023610000|2022-03-23 08:20:10|33705.1|33685.1|33707.2|33687.2|33707.2|33687.2|33705.1|33685.1|19
1648023620000|2022-03-23 08:20:20|33707|33687|33713.3|33693.3|33715|33695|33706.4|33686.4|28
1648023630000|2022-03-23 08:20:30|33713.5|33693.5|33712.4|33692.4|33714|33694|33711.6|33691.6|18
1648023640000|2022-03-23 08:20:40|33712.5|33692.5|33713|33693|33714|33694|33712|33692|21
1648023650000|2022-03-23 08:20:50|33712.9|33692.9|33712.2|33692.2|33713.3|33693.3|33708|33688|29
1648023660000|2022-03-23 08:21:00|33712.4|33692.4|33713.1|33693.1|33714.2|33694.2|33711.6|33691.6|26
1648023670000|2022-03-23 08:21:10|33712.8|33692.8|33709.5|33689.5|33712.8|33692.8|33709.3|33689.3|19
1648023680000|2022-03-23 08:21:20|33709.4|33689.4|33709.1|33689.1|33710.5|33690.5|33707.2|33687.2|15
1648023690000|2022-03-23 08:21:30|33708.7|33688.7|33703|33683|33708.7|33688.7|33702|33682|23
1648023700000|2022-03-23 08:21:40|33702.9|33682.9|33712.8|33692.8|33713.9|33693.9|33702.9|33682.9|30
1648023710000|2022-03-23 08:21:50|33712.9|33692.9|33712.1|33692.1|33713.5|33693.5|33710.6|33690.6|23
1648023720000|2022-03-23 08:22:00|33712.4|33692.4|33712.4|33692.4|33712.8|33692.8|33711.7|33691.7|19
1648023730000|2022-03-23 08:22:10|33712.2|33692.2|33714|33694|33714.6|33694.6|33704.9|33684.9|22
1648023740000|2022-03-23 08:22:20|33714.1|33694.1|33714.4|33694.4|33715.6|33695.6|33713.5|33693.5|24
1648023750000|2022-03-23 08:22:30|33714|33694|33713.5|33693.5|33714.4|33694.4|33713.3|33693.3|22
1648023760000|2022-03-23 08:22:40|33713.4|33693.4|33706.4|33686.4|33713.4|33693.4|33705.3|33685.3|34
1648023770000|2022-03-23 08:22:50|33706.9|33686.9|33709|33689|33709.1|33689.1|33705.2|33685.2|36
1648023780000|2022-03-23 08:23:00|33709.3|33689.3|33707|33687|33710.8|33690.8|33706.2|33686.2|30
1648023790000|2022-03-23 08:23:10|33707.1|33687.1|33710|33690|33710.7|33690.7|33705.4|33685.4|24
1648023800000|2022-03-23 08:23:20|33710.3|33690.3|33709.5|33689.5|33710.3|33690.3|33707.6|33687.6|27
1648023810000|2022-03-23 08:23:30|33709.9|33689.9|33723.3|33703.3|33724.7|33704.7|33709.3|33689.3|23
1648023820000|2022-03-23 08:23:40|33723|33703|33731.1|33711.1|33731.4|33711.4|33723|33703|30
1648023830000|2022-03-23 08:23:50|33731.2|33711.2|33728.6|33708.6|33731.2|33711.2|33727.2|33707.2|24
1648023840000|2022-03-23 08:24:00|33729.1|33709.1|33726.1|33706.1|33729.1|33709.1|33726.1|33706.1|18
1648023850000|2022-03-23 08:24:10|33726.2|33706.2|33722.1|33702.1|33728|33708|33719.6|33699.6|29
1648023860000|2022-03-23 08:24:20|33722.4|33702.4|33724.3|33704.3|33724.3|33704.3|33722.4|33702.4|16
1648023870000|2022-03-23 08:24:30|33724.1|33704.1|33729.1|33709.1|33730.9|33710.9|33723.7|33703.7|23
1648023880000|2022-03-23 08:24:40|33728.8|33708.8|33734.7|33714.7|33735.4|33715.4|33728.5|33708.5|29
1648023890000|2022-03-23 08:24:50|33735.1|33715.1|33731.4|33711.4|33735.1|33715.1|33730.8|33710.8|24
1648023900000|2022-03-23 08:25:00|33731.9|33711.9|33733.1|33713.1|33734.2|33714.2|33731.6|33711.6|28
1648023910000|2022-03-23 08:25:10|33733.3|33713.3|33728.2|33708.2|33733.5|33713.5|33728.2|33708.2|24
1648023920000|2022-03-23 08:25:20|33728.8|33708.8|33732.1|33712.1|33732.1|33712.1|33728.1|33708.1|23
1648023930000|2022-03-23 08:25:30|33730.8|33710.8|33731|33711|33733.4|33713.4|33729.7|33709.7|27
1648023940000|2022-03-23 08:25:40|33730.6|33710.6|33732.6|33712.6|33733.2|33713.2|33730.6|33710.6|23
1648023950000|2022-03-23 08:25:50|33733.1|33713.1|33730.5|33710.5|33733.3|33713.3|33728.2|33708.2|23
1648023960000|2022-03-23 08:26:00|33728.1|33708.1|33732.2|33712.2|33733.4|33713.4|33727.9|33707.9|32
1648023970000|2022-03-23 08:26:10|33731.7|33711.7|33745.9|33725.9|33747|33727|33731.3|33711.3|34
1648023980000|2022-03-23 08:26:20|33745.7|33725.7|33744.5|33724.5|33747.3|33727.3|33744.4|33724.4|27
1648023990000|2022-03-23 08:26:30|33744.6|33724.6|33745.4|33725.4|33746.1|33726.1|33743.7|33723.7|25
1648024000000|2022-03-23 08:26:40|33745.7|33725.7|33747.8|33727.8|33748.6|33728.6|33744.8|33724.8|28
1648024010000|2022-03-23 08:26:50|33749.5|33729.5|33750.7|33730.7|33750.7|33730.7|33747.3|33727.3|26
1648024020000|2022-03-23 08:27:00|33749.7|33729.7|33752.9|33732.9|33756.2|33736.2|33747.5|33727.5|37
1648024030000|2022-03-23 08:27:10|33753.4|33733.4|33753.3|33733.3|33756|33736|33752|33732|27
1648024040000|2022-03-23 08:27:20|33753.7|33733.7|33751.9|33731.9|33754.7|33734.7|33751.2|33731.2|25
1648024050000|2022-03-23 08:27:30|33752|33732|33752.3|33732.3|33755.4|33735.4|33751.1|33731.1|30
1648024060000|2022-03-23 08:27:40|33752.1|33732.1|33752.8|33732.8|33760.1|33740.1|33752|33732|31
1648024070000|2022-03-23 08:27:50|33751.2|33731.2|33753.1|33733.1|33754.2|33734.2|33751.2|33731.2|29
1648024080000|2022-03-23 08:28:00|33753.6|33733.6|33752.5|33732.5|33755.5|33735.5|33752|33732|32
1648024090000|2022-03-23 08:28:10|33752|33732|33759.2|33739.2|33762.2|33742.2|33751.8|33731.8|35
1648024100000|2022-03-23 08:28:20|33759|33739|33750.7|33730.7|33761|33741|33750.7|33730.7|24
1648024110000|2022-03-23 08:28:30|33753|33733|33752.8|33732.8|33757.3|33737.3|33749.3|33729.3|30
1648024120000|2022-03-23 08:28:40|33752.4|33732.4|33750.9|33730.9|33758.2|33738.2|33749.6|33729.6|29
1648024130000|2022-03-23 08:28:50|33750.7|33730.7|33751|33731|33751.9|33731.9|33750.1|33730.1|32
1648024140000|2022-03-23 08:29:00|33750.9|33730.9|33750.5|33730.5|33752.2|33732.2|33749|33729|29
1648024150000|2022-03-23 08:29:10|33751.7|33731.7|33751|33731|33752.6|33732.6|33748.6|33728.6|28
1648024160000|2022-03-23 08:29:20|33751.9|33731.9|33743.6|33723.6|33752.9|33732.9|33743.2|33723.2|30
1648024170000|2022-03-23 08:29:30|33741.7|33721.7|33742.2|33722.2|33745.8|33725.8|33740.6|33720.6|21
1648024180000|2022-03-23 08:29:40|33742.6|33722.6|33740.9|33720.9|33743.3|33723.3|33740.9|33720.9|19
1648024190000|2022-03-23 08:29:50|33740.6|33720.6|33741.1|33721.1|33742.8|33722.8|33740.4|33720.4|20
1648024200000|2022-03-23 08:30:00|33740.9|33720.9|33739.3|33719.3|33740.9|33720.9|33739.3|33719.3|27
1648024210000|2022-03-23 08:30:10|33739.2|33719.2|33728.7|33708.7|33740|33720|33725.7|33705.7|28
1648024220000|2022-03-23 08:30:20|33724.1|33704.1|33730.1|33710.1|33730.1|33710.1|33721.2|33701.2|30
1648024230000|2022-03-23 08:30:30|33730|33710|33731|33711|33731.5|33711.5|33729.8|33709.8|21
1648024240000|2022-03-23 08:30:40|33731.3|33711.3|33730.7|33710.7|33732.8|33712.8|33728.4|33708.4|30
1648024250000|2022-03-23 08:30:50|33726.6|33706.6|33729.7|33709.7|33732|33712|33726.6|33706.6|28
1648024260000|2022-03-23 08:31:00|33730|33710|33729.8|33709.8|33730.3|33710.3|33728.3|33708.3|17
1648024270000|2022-03-23 08:31:10|33727.7|33707.7|33727.5|33707.5|33728.4|33708.4|33726.6|33706.6|17
1648024280000|2022-03-23 08:31:20|33728.3|33708.3|33706.6|33686.6|33728.3|33708.3|33705.2|33685.2|26
1648024290000|2022-03-23 08:31:30|33705.4|33685.4|33692.1|33672.1|33722|33688.5|33691.9|33671.9|38
1648024300000|2022-03-23 08:31:40|33692.2|33672.2|33691.1|33671.1|33692.5|33672.5|33690.8|33670.8|26
1648024310000|2022-03-23 08:31:50|33690.9|33670.9|33689.9|33669.9|33693|33673|33689.7|33669.7|26
1648024320000|2022-03-23 08:32:00|33689.8|33669.8|33698.4|33678.4|33740.5|33682|33684.2|33644.5|30
1648024330000|2022-03-23 08:32:10|33696.9|33676.9|33686.3|33666.3|33719.8|33677.7|33681.1|33649|33
1648024340000|2022-03-23 08:32:20|33686.2|33666.2|33689.8|33669.8|33691.1|33671.1|33685|33665|28
1648024350000|2022-03-23 08:32:30|33687.8|33667.8|33675|33655|33690.6|33670.6|33675|33655|29
1648024360000|2022-03-23 08:32:40|33676.1|33656.1|33679.2|33659.2|33710.2|33664.4|33670|33635.8|37
1648024370000|2022-03-23 08:32:50|33678.7|33658.7|33678.6|33658.6|33679.7|33659.7|33677.3|33657.3|28
1648024380000|2022-03-23 08:33:00|33679.1|33659.1|33680.8|33660.8|33681.1|33661.1|33677.2|33657.2|24
1648024390000|2022-03-23 08:33:10|33680.6|33660.6|33680.6|33660.6|33712.4|33665.7|33678.4|33633.8|26
1648024400000|2022-03-23 08:33:20|33678.8|33658.8|33694.3|33644.3|33711.5|33660.8|33677.4|33634.2|33
1648024410000|2022-03-23 08:33:30|33694.2|33644.2|33692.5|33642.5|33709|33660.1|33677.1|33632.1|28
1648024420000|2022-03-23 08:33:40|33692.4|33642.4|33674.4|33654.4|33692.4|33660|33673.5|33642.4|30
1648024430000|2022-03-23 08:33:50|33675.2|33655.2|33673.8|33653.8|33676|33656|33673.8|33653.8|20
1648024440000|2022-03-23 08:34:00|33674.3|33654.3|33673.2|33653.2|33675.2|33655.2|33672.9|33652.9|21
1648024450000|2022-03-23 08:34:10|33673.4|33653.4|33673.2|33653.2|33673.7|33653.7|33671.2|33651.2|27
1648024460000|2022-03-23 08:34:20|33673.1|33653.1|33674.8|33654.8|33676|33656|33672.3|33652.3|30
1648024470000|2022-03-23 08:34:30|33674.5|33654.5|33689.3|33669.3|33689.3|33669.3|33672.7|33652.7|22
1648024480000|2022-03-23 08:34:40|33691.2|33671.2|33690.8|33670.8|33692.3|33672.3|33687|33667|22
1648024490000|2022-03-23 08:34:50|33690.9|33670.9|33690.5|33670.5|33691.1|33671.1|33689|33669|17
1648024500000|2022-03-23 08:35:00|33690.8|33670.8|33689.6|33669.6|33691.4|33671.4|33689.3|33669.3|17
1648024510000|2022-03-23 08:35:10|33689.9|33669.9|33690.8|33670.8|33692|33672|33689.2|33669.2|17
1648024520000|2022-03-23 08:35:20|33689.1|33669.1|33691.1|33671.1|33691.9|33671.9|33689|33669|20
1648024530000|2022-03-23 08:35:30|33691.4|33671.4|33693.9|33673.9|33694.6|33674.6|33690.2|33670.2|18
1648024540000|2022-03-23 08:35:40|33694.1|33674.1|33691.3|33671.3|33695.6|33675.6|33690.5|33670.5|19
1648024550000|2022-03-23 08:35:50|33691.2|33671.2|33683.5|33663.5|33691.6|33671.6|33683.5|33663.5|23
1648024560000|2022-03-23 08:36:00|33683.4|33663.4|33683.8|33663.8|33684.6|33664.6|33683.3|33663.3|15
1648024570000|2022-03-23 08:36:10|33684.2|33664.2|33686.4|33666.4|33686.4|33666.4|33682.9|33662.9|22
1648024580000|2022-03-23 08:36:20|33686.2|33666.2|33680.9|33660.9|33686.4|33666.4|33678.5|33658.5|14
1648024590000|2022-03-23 08:36:30|33680.3|33660.3|33679.7|33659.7|33683.5|33663.5|33678.7|33658.7|9
1648024600000|2022-03-23 08:36:40|33679.6|33659.6|33683.6|33663.6|33684.9|33664.9|33679.6|33659.6|12
1648024610000|2022-03-23 08:36:50|33684.2|33664.2|33676.5|33656.5|33684.7|33664.7|33676.5|33656.5|16
1648024620000|2022-03-23 08:37:00|33676.4|33656.4|33676.6|33656.6|33678.4|33658.4|33675.6|33655.6|21
1648024630000|2022-03-23 08:37:10|33677.7|33657.7|33679.8|33659.8|33681|33661|33677|33657|21
1648024640000|2022-03-23 08:37:20|33680.1|33660.1|33677.2|33657.2|33680.8|33660.8|33676.5|33656.5|17
1648024650000|2022-03-23 08:37:30|33678|33658|33672.9|33652.9|33678|33658|33670.8|33650.8|27
1648024660000|2022-03-23 08:37:40|33672.7|33652.7|33673.2|33653.2|33674.1|33654.1|33672.2|33652.2|32
1648024670000|2022-03-23 08:37:50|33673.1|33653.1|33670.9|33650.9|33673.9|33653.9|33669.8|33649.8|23
1648024680000|2022-03-23 08:38:00|33671|33651|33673.1|33653.1|33674.8|33654.8|33668.5|33648.5|27
1648024690000|2022-03-23 08:38:10|33673.6|33653.6|33671.6|33651.6|33675.3|33655.3|33668.1|33648.1|31
1648024700000|2022-03-23 08:38:20|33672.1|33652.1|33671|33651|33672.6|33652.6|33670.3|33650.3|27
1648024710000|2022-03-23 08:38:30|33670.9|33650.9|33668.9|33648.9|33671.6|33651.6|33668.8|33648.8|28
1648024720000|2022-03-23 08:38:40|33669.4|33649.4|33674|33654|33674.7|33654.7|33669.4|33649.4|21
1648024730000|2022-03-23 08:38:50|33674.8|33654.8|33674.2|33654.2|33678.6|33658.6|33672.6|33652.6|28
1648024740000|2022-03-23 08:39:00|33674.8|33654.8|33673.6|33653.6|33675.2|33655.2|33673.1|33653.1|28
1648024750000|2022-03-23 08:39:10|33674.2|33654.2|33672.6|33652.6|33674.2|33654.2|33672.5|33652.5|18
1648024760000|2022-03-23 08:39:20|33673.4|33653.4|33672.8|33652.8|33675.5|33655.5|33669.7|33649.7|31
1648024770000|2022-03-23 08:39:30|33672.9|33652.9|33674|33654|33674.1|33654.1|33672.1|33652.1|21
1648024780000|2022-03-23 08:39:40|33672.7|33652.7|33672.4|33652.4|33672.9|33652.9|33668.4|33648.4|28
1648024790000|2022-03-23 08:39:50|33671.7|33651.7|33667.1|33647.1|33674.9|33654.9|33666.7|33646.7|33
1648024800000|2022-03-23 08:40:00|33667.3|33647.3|33666.5|33646.5|33671.7|33651.7|33666.5|33646.5|30
1648024810000|2022-03-23 08:40:10|33666.8|33646.8|33668.7|33648.7|33669.7|33649.7|33665.8|33645.8|28
1648024820000|2022-03-23 08:40:20|33669.3|33649.3|33672.8|33652.8|33673.8|33653.8|33667.3|33647.3|33
1648024830000|2022-03-23 08:40:30|33672.4|33652.4|33674.5|33654.5|33676.4|33656.4|33672.3|33652.3|24
1648024840000|2022-03-23 08:40:40|33674.4|33654.4|33667.9|33647.9|33674.7|33654.7|33667.9|33647.9|22
1648024850000|2022-03-23 08:40:50|33675.7|33655.7|33673.2|33653.2|33675.7|33655.7|33672.8|33652.8|19
1648024860000|2022-03-23 08:41:00|33673|33653|33674.9|33654.9|33676.2|33656.2|33671.9|33651.9|14
1648024870000|2022-03-23 08:41:10|33674.7|33654.7|33675.6|33655.6|33678.2|33658.2|33673.9|33653.9|26
1648024880000|2022-03-23 08:41:20|33676.7|33656.7|33676.5|33656.5|33680.1|33660.1|33675.4|33655.4|19
1648024890000|2022-03-23 08:41:30|33676.4|33656.4|33679.8|33659.8|33683.1|33663.1|33676|33656|24
1648024900000|2022-03-23 08:41:40|33682.5|33662.5|33677.4|33657.4|33682.5|33662.5|33676.7|33656.7|32
1648024910000|2022-03-23 08:41:50|33677.3|33657.3|33675.2|33655.2|33679.3|33659.3|33673.6|33653.6|21
1648024920000|2022-03-23 08:42:00|33674.7|33654.7|33677.5|33657.5|33680.9|33660.9|33674.1|33654.1|23
1648024930000|2022-03-23 08:42:10|33677.4|33657.4|33677.8|33657.8|33681.2|33661.2|33677.3|33657.3|18
1648024940000|2022-03-23 08:42:20|33678.3|33658.3|33679.3|33659.3|33682.7|33662.7|33677.4|33657.4|22
1648024950000|2022-03-23 08:42:30|33680|33660|33679.2|33659.2|33680.7|33660.7|33674.3|33654.3|29
1648024960000|2022-03-23 08:42:40|33672.8|33652.8|33678.4|33658.4|33680|33660|33672.8|33652.8|22
1648024970000|2022-03-23 08:42:50|33678.2|33658.2|33678.5|33658.5|33678.7|33658.7|33678.2|33658.2|3
1648024980000|2022-03-23 08:43:00|33679.8|33659.8|33674.9|33654.9|33680.4|33660.4|33674.9|33654.9|14
1648024990000|2022-03-23 08:43:10|33677.1|33657.1|33679.3|33659.3|33679.3|33659.3|33675.2|33655.2|20
1648025000000|2022-03-23 08:43:20|33679.1|33659.1|33677.6|33657.6|33679.7|33659.7|33675.6|33655.6|24
1648025010000|2022-03-23 08:43:30|33676|33656|33678.9|33658.9|33680.5|33660.5|33675.6|33655.6|21
1648025020000|2022-03-23 08:43:40|33679.1|33659.1|33681.1|33661.1|33681.1|33661.1|33676.8|33656.8|16
1648025030000|2022-03-23 08:43:50|33675.6|33655.6|33684|33664|33687.6|33667.6|33674.2|33654.2|28
1648025040000|2022-03-23 08:44:00|33683.5|33663.5|33684.8|33664.8|33686.5|33666.5|33683.3|33663.3|25
1648025050000|2022-03-23 08:44:10|33685.1|33665.1|33687.1|33667.1|33688.7|33668.7|33684.4|33664.4|31
1648025060000|2022-03-23 08:44:20|33686.7|33666.7|33686.3|33666.3|33687|33667|33685.6|33665.6|20
1648025070000|2022-03-23 08:44:30|33686.1|33666.1|33689.8|33669.8|33689.8|33669.8|33685.8|33665.8|20
1648025080000|2022-03-23 08:44:40|33690.7|33670.7|33687.2|33667.2|33690.7|33670.7|33685.4|33665.4|13
1648025090000|2022-03-23 08:44:50|33686.5|33666.5|33687.8|33667.8|33688.8|33668.8|33681.1|33661.1|27
1648025100000|2022-03-23 08:45:00|33688|33668|33683.2|33663.2|33688.6|33668.6|33683.2|33663.2|35
1648025110000|2022-03-23 08:45:10|33683|33663|33682.8|33662.8|33687.3|33667.3|33682.8|33662.8|15
1648025120000|2022-03-23 08:45:20|33682.6|33662.6|33677.1|33657.1|33684.4|33664.4|33677.1|33657.1|29
1648025130000|2022-03-23 08:45:30|33680.2|33660.2|33686.4|33666.4|33687.2|33667.2|33671.2|33651.2|36
1648025140000|2022-03-23 08:45:40|33685|33665|33686.5|33666.5|33688.3|33668.3|33683.6|33663.6|22
1648025150000|2022-03-23 08:45:50|33686.3|33666.3|33682.1|33662.1|33686.9|33666.9|33682|33662|19
1648025160000|2022-03-23 08:46:00|33682.3|33662.3|33690.1|33670.1|33690.1|33670.1|33681.7|33661.7|32
1648025170000|2022-03-23 08:46:10|33688.2|33668.2|33691.3|33671.3|33691.8|33671.8|33684.9|33664.9|29
1648025180000|2022-03-23 08:46:20|33691.5|33671.5|33692|33672|33692.3|33672.3|33691.4|33671.4|23
1648025190000|2022-03-23 08:46:30|33691.7|33671.7|33690.8|33670.8|33692|33672|33690.7|33670.7|23
1648025200000|2022-03-23 08:46:40|33690.6|33670.6|33693.8|33673.8|33693.9|33673.9|33690.4|33670.4|23
1648025210000|2022-03-23 08:46:50|33693.7|33673.7|33691.1|33671.1|33694|33674|33690.5|33670.5|21
1648025220000|2022-03-23 08:47:00|33691|33671|33687.6|33667.6|33692.2|33672.2|33687.4|33667.4|16
1648025230000|2022-03-23 08:47:10|33688|33668|33700.8|33680.8|33712.1|33692.1|33686.9|33666.9|31
1648025240000|2022-03-23 08:47:20|33699.5|33679.5|33705.7|33685.7|33707.8|33687.8|33698.8|33678.8|34
1648025250000|2022-03-23 08:47:30|33702.8|33682.8|33702.9|33682.9|33704.9|33684.9|33700.7|33680.7|32
1648025260000|2022-03-23 08:47:40|33703|33683|33717.2|33697.2|33718|33698|33693.9|33673.9|25
1648025270000|2022-03-23 08:47:50|33716.4|33696.4|33712|33692|33716.4|33696.4|33711.3|33691.3|30
1648025280000|2022-03-23 08:48:00|33712.1|33692.1|33710.9|33690.9|33712.2|33692.2|33710.9|33690.9|21
1648025290000|2022-03-23 08:48:10|33711.3|33691.3|33710.1|33690.1|33711.3|33691.3|33708.8|33688.8|27
1648025300000|2022-03-23 08:48:20|33711.4|33691.4|33708.9|33688.9|33731.9|33700.7|33701.2|33660.4|27
1648025310000|2022-03-23 08:48:30|33709.1|33689.1|33707.7|33687.7|33710.2|33690.2|33705.9|33685.9|29
1648025320000|2022-03-23 08:48:40|33709.1|33689.1|33708.1|33688.1|33733.4|33692.8|33707.2|33662.5|32
1648025330000|2022-03-23 08:48:50|33708.8|33688.8|33710.9|33690.9|33711.1|33691.1|33706.5|33686.5|23
1648025340000|2022-03-23 08:49:00|33711.4|33691.4|33711.6|33691.6|33711.9|33691.9|33708.9|33688.9|22
1648025350000|2022-03-23 08:49:10|33711.7|33691.7|33707.8|33687.8|33712.2|33692.2|33707.7|33687.7|23
1648025360000|2022-03-23 08:49:20|33707.3|33687.3|33708.3|33688.3|33709.1|33689.1|33707.3|33687.3|13
1648025370000|2022-03-23 08:49:30|33708.5|33688.5|33708.6|33688.6|33709|33689|33704.1|33684.1|23
1648025380000|2022-03-23 08:49:40|33705.5|33685.5|33708|33688|33709.9|33689.9|33705.5|33685.5|20
1648025390000|2022-03-23 08:49:50|33707.8|33687.8|33710.7|33690.7|33710.7|33690.7|33707.8|33687.8|22
1648025400000|2022-03-23 08:50:00|33710.3|33690.3|33714.6|33694.6|33717.2|33697.2|33710.3|33690.3|30
1648025410000|2022-03-23 08:50:10|33714.1|33694.1|33713.8|33693.8|33715.2|33695.2|33711.9|33691.9|22
1648025420000|2022-03-23 08:50:20|33714.1|33694.1|33713.8|33693.8|33714.3|33694.3|33713.4|33693.4|21
1648025430000|2022-03-23 08:50:30|33713.9|33693.9|33708.4|33688.4|33713.9|33693.9|33707.9|33687.9|24
1648025440000|2022-03-23 08:50:40|33710.6|33690.6|33711.8|33691.8|33711.8|33691.8|33706.1|33686.1|22
1648025450000|2022-03-23 08:50:50|33712.5|33692.5|33711.5|33691.5|33713.5|33693.5|33709.8|33689.8|24
1648025460000|2022-03-23 08:51:00|33711.6|33691.6|33708.8|33688.8|33712.5|33692.5|33708.8|33688.8|19
1648025470000|2022-03-23 08:51:10|33708.9|33688.9|33709|33689|33712.6|33692.6|33708.6|33688.6|17
1648025480000|2022-03-23 08:51:20|33708.8|33688.8|33713.7|33693.7|33714.9|33694.9|33708.5|33688.5|16
1648025490000|2022-03-23 08:51:30|33713.8|33693.8|33717.4|33697.4|33718|33698|33713.8|33693.8|30
1648025500000|2022-03-23 08:51:40|33717.8|33697.8|33718.8|33698.8|33719.4|33699.4|33715.7|33695.7|14
1648025510000|2022-03-23 08:51:50|33719.2|33699.2|33717.3|33697.3|33719.2|33699.2|33716.2|33696.2|11
1648025520000|2022-03-23 08:52:00|33715.8|33695.8|33717.5|33697.5|33718.2|33698.2|33715.3|33695.3|21
1648025530000|2022-03-23 08:52:10|33716|33696|33719.8|33699.8|33720.6|33700.6|33715.3|33695.3|17
1648025540000|2022-03-23 08:52:20|33718.7|33698.7|33722.5|33702.5|33722.5|33702.5|33717.3|33697.3|20
1648025550000|2022-03-23 08:52:30|33721.4|33701.4|33720.4|33700.4|33724.6|33704.6|33718.8|33698.8|26
1648025560000|2022-03-23 08:52:40|33721.3|33701.3|33719.3|33699.3|33723.4|33703.4|33719.3|33699.3|23
1648025570000|2022-03-23 08:52:50|33720.3|33700.3|33719.8|33699.8|33721.8|33701.8|33719.8|33699.8|20
1648025580000|2022-03-23 08:53:00|33720.7|33700.7|33732.5|33682.5|33745.9|33700.7|33715.7|33672|32
1648025590000|2022-03-23 08:53:10|33732.6|33682.6|33714.9|33694.9|33735.7|33699.9|33714.9|33680.8|21
1648025600000|2022-03-23 08:53:20|33718.1|33698.1|33712.9|33692.9|33718.1|33698.1|33710.7|33690.7|30
1648025610000|2022-03-23 08:53:30|33712.7|33692.7|33711.6|33691.6|33713.2|33693.2|33709.8|33689.8|30
1648025620000|2022-03-23 08:53:40|33711.3|33691.3|33711.9|33691.9|33714.5|33694.5|33711.3|33691.3|20
1648025630000|2022-03-23 08:53:50|33711.2|33691.2|33720.4|33700.4|33720.4|33700.4|33711.2|33691.2|32
1648025640000|2022-03-23 08:54:00|33720.6|33700.6|33718.4|33698.4|33722.4|33702.4|33715.9|33695.9|26
1648025650000|2022-03-23 08:54:10|33718.3|33698.3|33720.9|33700.9|33720.9|33700.9|33718.3|33698.3|14
1648025660000|2022-03-23 08:54:20|33720.1|33700.1|33718.3|33698.3|33721.5|33701.5|33714.5|33694.5|18
1648025670000|2022-03-23 08:54:30|33718.7|33698.7|33720.6|33700.6|33722.8|33702.8|33716.6|33696.6|29
1648025680000|2022-03-23 08:54:40|33719|33699|33718.3|33698.3|33720.7|33700.7|33715.6|33695.6|25
1648025690000|2022-03-23 08:54:50|33718.1|33698.1|33720.6|33700.6|33721.3|33701.3|33717.5|33697.5|22
1648025700000|2022-03-23 08:55:00|33721.1|33701.1|33720.4|33700.4|33721.1|33701.1|33717.2|33697.2|26
1648025710000|2022-03-23 08:55:10|33720.8|33700.8|33722.8|33702.8|33723.3|33703.3|33719.2|33699.2|29
1648025720000|2022-03-23 08:55:20|33722.4|33702.4|33718.9|33698.9|33723|33703|33715.8|33695.8|27
1648025730000|2022-03-23 08:55:30|33715.6|33695.6|33723.9|33703.9|33723.9|33703.9|33714.7|33694.7|26
1648025740000|2022-03-23 08:55:40|33723.6|33703.6|33726.2|33706.2|33727.6|33707.6|33723.2|33703.2|23
1648025750000|2022-03-23 08:55:50|33726.6|33706.6|33726.4|33706.4|33727.5|33707.5|33724.8|33704.8|17
1648025760000|2022-03-23 08:56:00|33723.2|33703.2|33723.3|33703.3|33723.6|33703.6|33722.1|33702.1|16
1648025770000|2022-03-23 08:56:10|33723|33703|33721.5|33701.5|33723.9|33703.9|33721.3|33701.3|19
1648025780000|2022-03-23 08:56:20|33721.1|33701.1|33721.5|33701.5|33722.5|33702.5|33721|33701|19
1648025790000|2022-03-23 08:56:30|33721.8|33701.8|33719|33699|33723.5|33703.5|33715.3|33695.3|23
1648025800000|2022-03-23 08:56:40|33720.8|33700.8|33717|33697|33720.8|33700.8|33714.4|33694.4|28
1648025810000|2022-03-23 08:56:50|33717.9|33697.9|33723.9|33703.9|33724|33704|33714.9|33694.9|25
1648025820000|2022-03-23 08:57:00|33721.4|33701.4|33720.5|33700.5|33724.5|33704.5|33719.9|33699.9|26
1648025830000|2022-03-23 08:57:10|33721.7|33701.7|33720.8|33700.8|33724.3|33704.3|33720.2|33700.2|26
1648025840000|2022-03-23 08:57:20|33721|33701|33720.5|33700.5|33724.5|33704.5|33718.2|33698.2|23
1648025850000|2022-03-23 08:57:30|33720.3|33700.3|33717.8|33697.8|33722.3|33702.3|33717.8|33697.8|34
1648025860000|2022-03-23 08:57:40|33718.9|33698.9|33722.3|33702.3|33724.6|33704.6|33718.9|33698.9|23
1648025870000|2022-03-23 08:57:50|33722.5|33702.5|33722.8|33702.8|33724.3|33704.3|33721.6|33701.6|26
1648025880000|2022-03-23 08:58:00|33722.4|33702.4|33722.4|33702.4|33724.7|33704.7|33721.9|33701.9|15
1648025890000|2022-03-23 08:58:10|33722.6|33702.6|33722.4|33702.4|33723.4|33703.4|33722.4|33702.4|13
1648025900000|2022-03-23 08:58:20|33722.5|33702.5|33722.3|33702.3|33725|33705|33722.2|33702.2|22
1648025910000|2022-03-23 08:58:30|33722.4|33702.4|33721|33701|33722.5|33702.5|33720.7|33700.7|18
1648025920000|2022-03-23 08:58:40|33721.1|33701.1|33723.6|33703.6|33723.6|33703.6|33721|33701|21
1648025930000|2022-03-23 08:58:50|33725|33705|33724.9|33704.9|33725.2|33705.2|33722.5|33702.5|15
1648025940000|2022-03-23 08:59:00|33724.8|33704.8|33724.7|33704.7|33726.7|33706.7|33724.1|33704.1|25
1648025950000|2022-03-23 08:59:10|33724.9|33704.9|33724.4|33704.4|33725.1|33705.1|33724.3|33704.3|22
1648025960000|2022-03-23 08:59:20|33724.7|33704.7|33725|33705|33727.3|33707.3|33724|33704|22
1648025970000|2022-03-23 08:59:30|33724.7|33704.7|33724.3|33704.3|33725.8|33705.8|33722.8|33702.8|20
1648025980000|2022-03-23 08:59:40|33724.5|33704.5|33724.8|33704.8|33725.3|33705.3|33723|33703|22
1648025990000|2022-03-23 08:59:50|33724.7|33704.7|33725.7|33705.7|33726.3|33706.3|33720.9|33700.9|28
1648026000000|2022-03-23 09:00:00|33725.2|33705.2|33723.3|33703.3|33725.2|33705.2|33720.7|33700.7|26
1648026010000|2022-03-23 09:00:10|33723.2|33703.2|33724.1|33704.1|33726.6|33706.6|33720.7|33700.7|29
1648026020000|2022-03-23 09:00:20|33726.1|33706.1|33732.9|33712.9|33735.7|33715.7|33723.7|33703.7|30
1648026030000|2022-03-23 09:00:30|33733.1|33713.1|33734.4|33714.4|33734.5|33714.5|33732.1|33712.1|23
1648026040000|2022-03-23 09:00:40|33734.7|33714.7|33733.2|33713.2|33734.8|33714.8|33729.5|33709.5|30
1648026050000|2022-03-23 09:00:50|33732.7|33712.7|33734.8|33714.8|33734.8|33714.8|33730.7|33710.7|30
1648026060000|2022-03-23 09:01:00|33733.7|33713.7|33732.7|33712.7|33733.9|33713.9|33729.7|33709.7|28
1648026070000|2022-03-23 09:01:10|33730.1|33710.1|33729|33709|33732.1|33712.1|33728.8|33708.8|19
1648026080000|2022-03-23 09:01:20|33731.2|33711.2|33730.5|33710.5|33731.8|33711.8|33726.9|33706.9|26
1648026090000|2022-03-23 09:01:30|33729.2|33709.2|33730.4|33710.4|33731.4|33711.4|33729.2|33709.2|13
1648026100000|2022-03-23 09:01:40|33730.1|33710.1|33740.2|33720.2|33740.3|33720.3|33730|33710|25
1648026110000|2022-03-23 09:01:50|33740.3|33720.3|33741|33721|33741.3|33721.3|33739.9|33719.9|14
1648026120000|2022-03-23 09:02:00|33740.6|33720.6|33743.9|33723.9|33746.3|33726.3|33740.6|33720.6|28
1648026130000|2022-03-23 09:02:10|33744.5|33724.5|33733.4|33713.4|33744.5|33724.5|33733.4|33713.4|19
1648026140000|2022-03-23 09:02:20|33732.4|33712.4|33732.8|33712.8|33736.1|33716.1|33732.4|33712.4|27
1648026150000|2022-03-23 09:02:30|33733.8|33713.8|33739|33719|33739.5|33719.5|33732.3|33712.3|30
1648026160000|2022-03-23 09:02:40|33739.5|33719.5|33738.2|33718.2|33739.5|33719.5|33735.7|33715.7|24
1648026170000|2022-03-23 09:02:50|33737.9|33717.9|33737.7|33717.7|33740.9|33720.9|33736.7|33716.7|19
1648026180000|2022-03-23 09:03:00|33736.8|33716.8|33735.5|33715.5|33737.9|33717.9|33734.4|33714.4|23
1648026190000|2022-03-23 09:03:10|33739.3|33719.3|33736.6|33716.6|33739.3|33719.3|33733.5|33713.5|25
1648026200000|2022-03-23 09:03:20|33736.4|33716.4|33736.5|33716.5|33740.3|33720.3|33736|33716|24
1648026210000|2022-03-23 09:03:30|33736.8|33716.8|33734.3|33714.3|33736.8|33716.8|33733.6|33713.6|23
1648026220000|2022-03-23 09:03:40|33734.1|33714.1|33736.8|33716.8|33736.8|33716.8|33733.9|33713.9|19
1648026230000|2022-03-23 09:03:50|33736.7|33716.7|33735.6|33715.6|33736.7|33716.7|33735.5|33715.5|18
1648026240000|2022-03-23 09:04:00|33735.7|33715.7|33735.8|33715.8|33736.3|33716.3|33732.4|33712.4|17
1648026250000|2022-03-23 09:04:10|33735.2|33715.2|33737.2|33717.2|33737.3|33717.3|33734.1|33714.1|20
1648026260000|2022-03-23 09:04:20|33735.9|33715.9|33734.8|33714.8|33736.8|33716.8|33734.3|33714.3|21
1648026270000|2022-03-23 09:04:30|33734.9|33714.9|33732.8|33712.8|33736.7|33716.7|33732|33712|19
1648026280000|2022-03-23 09:04:40|33733.7|33713.7|33732.4|33712.4|33735.8|33715.8|33731.2|33711.2|26
1648026290000|2022-03-23 09:04:50|33732.7|33712.7|33734.9|33714.9|33736.1|33716.1|33732.7|33712.7|18
1648026300000|2022-03-23 09:05:00|33734.4|33714.4|33737.3|33717.3|33737.9|33717.9|33734.1|33714.1|29
1648026310000|2022-03-23 09:05:10|33737|33717|33736|33716|33740.6|33720.6|33736|33716|26
1648026320000|2022-03-23 09:05:20|33736.4|33716.4|33735|33715|33736.9|33716.9|33734|33714|26
1648026330000|2022-03-23 09:05:30|33734.9|33714.9|33736.6|33716.6|33740.2|33720.2|33734.5|33714.5|23
1648026340000|2022-03-23 09:05:40|33737.3|33717.3|33738.4|33718.4|33739.2|33719.2|33736.5|33716.5|24
1648026350000|2022-03-23 09:05:50|33740.1|33720.1|33738|33718|33740.1|33720.1|33736.3|33716.3|20
1648026360000|2022-03-23 09:06:00|33738.2|33718.2|33737.8|33717.8|33738.3|33718.3|33737.5|33717.5|8
1648026370000|2022-03-23 09:06:10|33737.7|33717.7|33740.8|33720.8|33742.3|33722.3|33737.6|33717.6|22
1648026380000|2022-03-23 09:06:20|33740.2|33720.2|33742|33722|33742|33722|33740.2|33720.2|19
1648026390000|2022-03-23 09:06:30|33742.1|33722.1|33741.6|33721.6|33742.2|33722.2|33741.5|33721.5|25
1648026400000|2022-03-23 09:06:40|33741.7|33721.7|33742.2|33722.2|33742.2|33722.2|33741.7|33721.7|8
1648026410000|2022-03-23 09:06:50|33742|33722|33742.2|33722.2|33742.9|33722.9|33741.3|33721.3|20
1648026420000|2022-03-23 09:07:00|33742.3|33722.3|33742.7|33722.7|33742.8|33722.8|33740.4|33720.4|19
1648026430000|2022-03-23 09:07:10|33742.5|33722.5|33741.7|33721.7|33743.8|33723.8|33741.7|33721.7|28
1648026440000|2022-03-23 09:07:20|33742.2|33722.2|33743|33723|33743.4|33723.4|33740.2|33720.2|24
1648026450000|2022-03-23 09:07:30|33743.3|33723.3|33743.1|33723.1|33743.8|33723.8|33742.1|33722.1|19
1648026460000|2022-03-23 09:07:40|33742.7|33722.7|33741.2|33721.2|33743|33723|33740.6|33720.6|26
1648026470000|2022-03-23 09:07:50|33741.3|33721.3|33742.2|33722.2|33742.9|33722.9|33740.6|33720.6|25
1648026480000|2022-03-23 09:08:00|33742.3|33722.3|33743.5|33723.5|33743.5|33723.5|33741.4|33721.4|20
1648026490000|2022-03-23 09:08:10|33743.7|33723.7|33743.4|33723.4|33743.8|33723.8|33741.6|33721.6|30
1648026500000|2022-03-23 09:08:20|33743.2|33723.2|33742.6|33722.6|33743.3|33723.3|33741.8|33721.8|25
1648026510000|2022-03-23 09:08:30|33742|33722|33734.5|33714.5|33742.8|33722.8|33734.4|33714.4|30
1648026520000|2022-03-23 09:08:40|33734.3|33714.3|33733.4|33713.4|33735.3|33715.3|33732.5|33712.5|26
1648026530000|2022-03-23 09:08:50|33733.5|33713.5|33733.3|33713.3|33733.6|33713.6|33732.6|33712.6|17
1648026540000|2022-03-23 09:09:00|33733|33713|33732.7|33712.7|33733.8|33713.8|33732.7|33712.7|18
1648026550000|2022-03-23 09:09:10|33732.8|33712.8|33733|33713|33733.3|33713.3|33731.3|33711.3|17
1648026560000|2022-03-23 09:09:20|33732.7|33712.7|33732.6|33712.6|33734.6|33714.6|33729.3|33709.3|23
1648026570000|2022-03-23 09:09:30|33732.3|33712.3|33749.4|33729.4|33752.6|33732.6|33732.3|33712.3|34
1648026580000|2022-03-23 09:09:40|33746.3|33726.3|33745|33725|33751.3|33731.3|33745|33725|23
1648026590000|2022-03-23 09:09:50|33747.9|33727.9|33747.1|33727.1|33748.7|33728.7|33743.6|33723.6|32
1648026600000|2022-03-23 09:10:00|33747|33727|33741.8|33721.8|33747|33727|33740.7|33720.7|23
1648026610000|2022-03-23 09:10:10|33742.8|33722.8|33741.6|33721.6|33742.9|33722.9|33741|33721|12
1648026620000|2022-03-23 09:10:20|33741.4|33721.4|33743.1|33723.1|33744|33724|33741.1|33721.1|26
1648026630000|2022-03-23 09:10:30|33743|33723|33747.8|33727.8|33756.1|33736.1|33737.5|33717.5|31
1648026640000|2022-03-23 09:10:40|33744.8|33724.8|33745.1|33725.1|33746.8|33726.8|33743.6|33723.6|29
1648026650000|2022-03-23 09:10:50|33744.6|33724.6|33743.1|33723.1|33750.7|33730.7|33742.4|33722.4|20
1648026660000|2022-03-23 09:11:00|33742.8|33722.8|33742|33722|33743.9|33723.9|33741|33721|29
1648026670000|2022-03-23 09:11:10|33741.6|33721.6|33740.2|33720.2|33742.6|33722.6|33740.2|33720.2|17
1648026680000|2022-03-23 09:11:20|33740.8|33720.8|33742.5|33722.5|33742.7|33722.7|33740.3|33720.3|12
1648026690000|2022-03-23 09:11:30|33740.4|33720.4|33741.1|33721.1|33741.8|33721.8|33739.6|33719.6|13
1648026700000|2022-03-23 09:11:40|33740.8|33720.8|33735.7|33715.7|33744.5|33724.5|33734|33714|30
1648026710000|2022-03-23 09:11:50|33734.7|33714.7|33737.4|33717.4|33738.4|33718.4|33734|33714|28
1648026720000|2022-03-23 09:12:00|33738.5|33718.5|33755.6|33735.6|33756.8|33736.8|33737.4|33717.4|30
1648026730000|2022-03-23 09:12:10|33754.7|33734.7|33754.8|33734.8|33757.8|33737.8|33754.6|33734.6|18
1648026740000|2022-03-23 09:12:20|33755.5|33735.5|33754.6|33734.6|33756.8|33736.8|33754.1|33734.1|13
1648026750000|2022-03-23 09:12:30|33755.5|33735.5|33754.6|33734.6|33756.3|33736.3|33751.8|33731.8|22
1648026760000|2022-03-23 09:12:40|33754.1|33734.1|33753.5|33733.5|33759.4|33739.4|33748.7|33728.7|25
1648026770000|2022-03-23 09:12:50|33756.3|33736.3|33754.8|33734.8|33757.5|33737.5|33754.8|33734.8|18
1648026780000|2022-03-23 09:13:00|33755.6|33735.6|33758.5|33738.5|33759.1|33739.1|33748.9|33728.9|28
1648026790000|2022-03-23 09:13:10|33756.6|33736.6|33755.8|33735.8|33760|33740|33753.3|33733.3|18
1648026800000|2022-03-23 09:13:20|33752.8|33732.8|33752.3|33732.3|33755.5|33735.5|33747|33727|20
1648026810000|2022-03-23 09:13:30|33752|33732|33749.7|33729.7|33753.3|33733.3|33749.1|33729.1|16
1648026820000|2022-03-23 09:13:40|33749.6|33729.6|33750.1|33730.1|33751.3|33731.3|33748.3|33728.3|15
1648026830000|2022-03-23 09:13:50|33745.3|33725.3|33748.4|33728.4|33751.1|33731.1|33745.3|33725.3|13
1648026840000|2022-03-23 09:14:00|33748.3|33728.3|33749.9|33729.9|33751|33731|33748.2|33728.2|18
1648026850000|2022-03-23 09:14:10|33749.8|33729.8|33750.8|33730.8|33752.2|33732.2|33749.4|33729.4|28
1648026860000|2022-03-23 09:14:20|33752.3|33732.3|33768.7|33748.7|33769.3|33749.3|33752.3|33732.3|26
1648026870000|2022-03-23 09:14:30|33769.1|33749.1|33774.4|33754.4|33778.9|33758.9|33769.1|33749.1|28
1648026880000|2022-03-23 09:14:40|33774.2|33754.2|33772.4|33752.4|33776.8|33756.8|33770.4|33750.4|25
1648026890000|2022-03-23 09:14:50|33771.3|33751.3|33775.5|33755.5|33776.3|33756.3|33765.2|33745.2|25
1648026900000|2022-03-23 09:15:00|33769.6|33749.6|33769.6|33749.6|33771.6|33751.6|33767.9|33747.9|27
1648026910000|2022-03-23 09:15:10|33768.2|33748.2|33768.4|33748.4|33769.9|33749.9|33767.6|33747.6|27
1648026920000|2022-03-23 09:15:20|33760.1|33740.1|33754.4|33734.4|33767.1|33747.1|33753.3|33733.3|30
1648026930000|2022-03-23 09:15:30|33752.4|33732.4|33756.9|33736.9|33757.7|33737.7|33752.4|33732.4|22
1648026940000|2022-03-23 09:15:40|33756.1|33736.1|33759.9|33739.9|33759.9|33739.9|33756.1|33736.1|26
1648026950000|2022-03-23 09:15:50|33759.6|33739.6|33758.3|33738.3|33761.6|33741.6|33754.7|33734.7|30
1648026960000|2022-03-23 09:16:00|33755.8|33735.8|33757.9|33737.9|33759.5|33739.5|33755.5|33735.5|30
1648026970000|2022-03-23 09:16:10|33757.8|33737.8|33756.1|33736.1|33759.1|33739.1|33755.9|33735.9|21
1648026980000|2022-03-23 09:16:20|33756.3|33736.3|33756.9|33736.9|33757.1|33737.1|33755.5|33735.5|21
1648026990000|2022-03-23 09:16:30|33757.4|33737.4|33758.8|33738.8|33761.8|33741.8|33755.1|33735.1|24
1648027000000|2022-03-23 09:16:40|33758.7|33738.7|33763|33743|33767.8|33747.8|33757.5|33737.5|29
1648027010000|2022-03-23 09:16:50|33761.7|33741.7|33762.5|33742.5|33765.1|33745.1|33761.7|33741.7|16
1648027020000|2022-03-23 09:17:00|33763.3|33743.3|33762.7|33742.7|33764.2|33744.2|33761.3|33741.3|21
1648027030000|2022-03-23 09:17:10|33763.7|33743.7|33758.7|33738.7|33763.7|33743.7|33758.7|33738.7|27
1648027040000|2022-03-23 09:17:20|33760.2|33740.2|33758.2|33738.2|33762.1|33742.1|33756.6|33736.6|24
1648027050000|2022-03-23 09:17:30|33758.7|33738.7|33761.4|33741.4|33761.5|33741.5|33756.6|33736.6|17
1648027060000|2022-03-23 09:17:40|33762.1|33742.1|33760.1|33740.1|33763.7|33743.7|33759.9|33739.9|22
1648027070000|2022-03-23 09:17:50|33760.5|33740.5|33761|33741|33762.7|33742.7|33760.5|33740.5|22
1648027080000|2022-03-23 09:18:00|33765.2|33745.2|33763.1|33743.1|33765.3|33745.3|33758.7|33738.7|27
1648027090000|2022-03-23 09:18:10|33762.6|33742.6|33766.6|33746.6|33766.6|33746.6|33755.9|33735.9|25
1648027100000|2022-03-23 09:18:20|33767.9|33747.9|33767.8|33747.8|33771.5|33751.5|33764.7|33744.7|29
1648027110000|2022-03-23 09:18:30|33762.9|33742.9|33761.6|33741.6|33767.4|33747.4|33761|33741|23
1648027120000|2022-03-23 09:18:40|33761.7|33741.7|33762.1|33742.1|33765.2|33745.2|33761.3|33741.3|20
1648027130000|2022-03-23 09:18:50|33762.6|33742.6|33760|33740|33765.1|33745.1|33759.8|33739.8|16
1648027140000|2022-03-23 09:19:00|33760.7|33740.7|33760.7|33740.7|33762.3|33742.3|33759.9|33739.9|20
1648027150000|2022-03-23 09:19:10|33760.6|33740.6|33771.5|33751.5|33771.5|33751.5|33760.6|33740.6|25
1648027160000|2022-03-23 09:19:20|33771.9|33751.9|33771.3|33751.3|33773.7|33753.7|33768.2|33748.2|21
1648027170000|2022-03-23 09:19:30|33771.8|33751.8|33773.9|33753.9|33774.1|33754.1|33770.1|33750.1|30
1648027180000|2022-03-23 09:19:40|33774.1|33754.1|33772.6|33752.6|33774.1|33754.1|33770|33750|21
1648027190000|2022-03-23 09:19:50|33773|33753|33769.9|33749.9|33774.2|33754.2|33767.1|33747.1|26
1648027200000|2022-03-23 09:20:00|33770|33750|33780.4|33760.4|33780.7|33760.7|33769.7|33749.7|28
1648027210000|2022-03-23 09:20:10|33780.8|33760.8|33778.3|33758.3|33782.9|33762.9|33777.5|33757.5|27
1648027220000|2022-03-23 09:20:20|33779.6|33759.6|33775.5|33755.5|33779.6|33759.6|33772.4|33752.4|31
1648027230000|2022-03-23 09:20:30|33774.7|33754.7|33773.1|33753.1|33777.8|33757.8|33773.1|33753.1|26
1648027240000|2022-03-23 09:20:40|33773.6|33753.6|33774|33754|33774.8|33754.8|33772.9|33752.9|24
1648027250000|2022-03-23 09:20:50|33773.6|33753.6|33775.4|33755.4|33776.3|33756.3|33773.6|33753.6|24
1648027260000|2022-03-23 09:21:00|33774.8|33754.8|33774.2|33754.2|33776.6|33756.6|33773.2|33753.2|30
1648027270000|2022-03-23 09:21:10|33774|33754|33772|33752|33774|33754|33770.8|33750.8|22
1648027280000|2022-03-23 09:21:20|33772.3|33752.3|33772|33752|33772.3|33752.3|33769.6|33749.6|25
1648027290000|2022-03-23 09:21:30|33771.9|33751.9|33772.8|33752.8|33772.8|33752.8|33770.8|33750.8|22
1648027300000|2022-03-23 09:21:40|33772.4|33752.4|33773.4|33753.4|33773.7|33753.7|33771.9|33751.9|22
1648027310000|2022-03-23 09:21:50|33773.8|33753.8|33774|33754|33774.1|33754.1|33771.2|33751.2|15
1648027320000|2022-03-23 09:22:00|33774.2|33754.2|33771.3|33751.3|33774.2|33754.2|33771.3|33751.3|13
1648027330000|2022-03-23 09:22:10|33772.3|33752.3|33773.1|33753.1|33773.3|33753.3|33770.8|33750.8|23
1648027340000|2022-03-23 09:22:20|33773|33753|33776.1|33756.1|33776.1|33756.1|33772.1|33752.1|24
1648027350000|2022-03-23 09:22:30|33775.3|33755.3|33774.5|33754.5|33777.7|33757.7|33773.6|33753.6|22
1648027360000|2022-03-23 09:22:40|33774.4|33754.4|33775.9|33755.9|33775.9|33755.9|33773.6|33753.6|32
1648027370000|2022-03-23 09:22:50|33776|33756|33773.8|33753.8|33776.6|33756.6|33773.4|33753.4|19
1648027380000|2022-03-23 09:23:00|33774.2|33754.2|33777.4|33757.4|33777.9|33757.9|33773.5|33753.5|30
1648027390000|2022-03-23 09:23:10|33777.8|33757.8|33778.3|33758.3|33779.3|33759.3|33777|33757|31
1648027400000|2022-03-23 09:23:20|33777.5|33757.5|33771.1|33751.1|33778.4|33758.4|33768.2|33748.2|26
1648027410000|2022-03-23 09:23:30|33771.6|33751.6|33775.6|33755.6|33778.9|33758.9|33769.4|33749.4|28
1648027420000|2022-03-23 09:23:40|33775.7|33755.7|33777.6|33757.6|33778.5|33758.5|33775.7|33755.7|21
1648027430000|2022-03-23 09:23:50|33777.5|33757.5|33777.6|33757.6|33781.7|33761.7|33776.2|33756.2|29
1648027440000|2022-03-23 09:24:00|33777.2|33757.2|33777.7|33757.7|33778.6|33758.6|33775|33755|30
1648027450000|2022-03-23 09:24:10|33778.3|33758.3|33777.5|33757.5|33778.3|33758.3|33776.1|33756.1|21
1648027460000|2022-03-23 09:24:20|33777.1|33757.1|33778.2|33758.2|33778.6|33758.6|33776.6|33756.6|30
1648027470000|2022-03-23 09:24:30|33777.5|33757.5|33778.1|33758.1|33779.1|33759.1|33775.1|33755.1|30
1648027480000|2022-03-23 09:24:40|33778|33758|33778.4|33758.4|33780.9|33760.9|33773.7|33753.7|22
1648027490000|2022-03-23 09:24:50|33778|33758|33777.8|33757.8|33779.6|33759.6|33776.4|33756.4|24
1648027500000|2022-03-23 09:25:00|33776.6|33756.6|33771.5|33751.5|33782.9|33762.9|33771.5|33751.5|33
1648027510000|2022-03-23 09:25:10|33770.1|33750.1|33775.3|33755.3|33779|33759|33770.1|33750.1|26
1648027520000|2022-03-23 09:25:20|33775.8|33755.8|33777.5|33757.5|33777.5|33757.5|33772.5|33752.5|23
1648027530000|2022-03-23 09:25:30|33772.6|33752.6|33771.1|33751.1|33772.7|33752.7|33769.4|33749.4|22
1648027540000|2022-03-23 09:25:40|33770.4|33750.4|33775.2|33755.2|33776.4|33756.4|33767.9|33747.9|18
1648027550000|2022-03-23 09:25:50|33774.9|33754.9|33774.3|33754.3|33777.1|33757.1|33770.6|33750.6|27
1648027560000|2022-03-23 09:26:00|33773.7|33753.7|33773.9|33753.9|33778.8|33758.8|33773.5|33753.5|24
1648027570000|2022-03-23 09:26:10|33774.1|33754.1|33776.3|33756.3|33776.4|33756.4|33773.5|33753.5|24
1648027580000|2022-03-23 09:26:20|33776.6|33756.6|33776.6|33756.6|33777.4|33757.4|33775.8|33755.8|26
1648027590000|2022-03-23 09:26:30|33777|33757|33779.2|33759.2|33779.2|33759.2|33772.3|33752.3|21
1648027600000|2022-03-23 09:26:40|33777.1|33757.1|33767.2|33747.2|33777.1|33757.1|33764.9|33744.9|28
1648027610000|2022-03-23 09:26:50|33767.3|33747.3|33767.9|33747.9|33767.9|33747.9|33765.5|33745.5|22
1648027620000|2022-03-23 09:27:00|33767.6|33747.6|33768.3|33748.3|33774.2|33754.2|33766.1|33746.1|30
1648027630000|2022-03-23 09:27:10|33767.6|33747.6|33771.5|33751.5|33774.3|33754.3|33767.6|33747.6|31
1648027640000|2022-03-23 09:27:20|33770.4|33750.4|33762.4|33742.4|33770.4|33750.4|33761.1|33741.1|32
1648027650000|2022-03-23 09:27:30|33762.1|33742.1|33762.4|33742.4|33763|33743|33759.3|33739.3|33
1648027660000|2022-03-23 09:27:40|33763|33743|33761.9|33741.9|33764.3|33744.3|33760.1|33740.1|35
1648027670000|2022-03-23 09:27:50|33762.1|33742.1|33759.8|33739.8|33762.1|33742.1|33758.6|33738.6|32
1648027680000|2022-03-23 09:28:00|33760.2|33740.2|33756.2|33736.2|33760.2|33740.2|33755.8|33735.8|27
1648027690000|2022-03-23 09:28:10|33757.6|33737.6|33754.1|33734.1|33760.4|33740.4|33752.5|33732.5|32
1648027700000|2022-03-23 09:28:20|33753.6|33733.6|33756.1|33736.1|33756.5|33736.5|33752.5|33732.5|27
1648027710000|2022-03-23 09:28:30|33755.8|33735.8|33750.4|33730.4|33758.1|33738.1|33748.4|33728.4|31
1648027720000|2022-03-23 09:28:40|33754.7|33734.7|33747.4|33727.4|33762.7|33742.7|33744.5|33724.5|32
1648027730000|2022-03-23 09:28:50|33746.9|33726.9|33747.9|33727.9|33749.1|33729.1|33745.8|33725.8|36
1648027740000|2022-03-23 09:29:00|33747.5|33727.5|33747.5|33727.5|33748.6|33728.6|33746.7|33726.7|25
1648027750000|2022-03-23 09:29:10|33747.6|33727.6|33747.3|33727.3|33748.6|33728.6|33746.8|33726.8|21
1648027760000|2022-03-23 09:29:20|33747.2|33727.2|33744.4|33724.4|33748.2|33728.2|33741|33721|25
1648027770000|2022-03-23 09:29:30|33743|33723|33741.8|33721.8|33748.8|33728.8|33741.8|33721.8|21
1648027780000|2022-03-23 09:29:40|33743.2|33723.2|33749.1|33729.1|33751.5|33731.5|33742.7|33722.7|31
1648027790000|2022-03-23 09:29:50|33747|33727|33748|33728|33749.7|33729.7|33745.2|33725.2|25
1648027800000|2022-03-23 09:30:00|33751.4|33731.4|33746.5|33726.5|33751.4|33731.4|33746.5|33726.5|28
1648027810000|2022-03-23 09:30:10|33747|33727|33746.6|33726.6|33751|33731|33746.1|33726.1|20
1648027820000|2022-03-23 09:30:20|33751.4|33731.4|33748.5|33728.5|33751.5|33731.5|33747|33727|20
1648027830000|2022-03-23 09:30:30|33751|33731|33745|33725|33751|33731|33744.4|33724.4|20
1648027840000|2022-03-23 09:30:40|33744.5|33724.5|33742.4|33722.4|33746.1|33726.1|33737.6|33717.6|20
1648027850000|2022-03-23 09:30:50|33742.2|33722.2|33740.3|33720.3|33743.4|33723.4|33737.7|33717.7|19
1648027860000|2022-03-23 09:31:00|33738.9|33718.9|33737.8|33717.8|33766.3|33722|33735.1|33687|30
1648027870000|2022-03-23 09:31:10|33738.6|33718.6|33724|33704|33741.4|33721.4|33722.8|33702.8|34
1648027880000|2022-03-23 09:31:20|33723|33703|33721.6|33701.6|33723.7|33703.7|33721.4|33701.4|25
1648027890000|2022-03-23 09:31:30|33721.8|33701.8|33724.8|33704.8|33725.7|33705.7|33721.8|33701.8|18
1648027900000|2022-03-23 09:31:40|33725.5|33705.5|33731.1|33711.1|33731.1|33711.1|33723.6|33703.6|22
1648027910000|2022-03-23 09:31:50|33732.1|33712.1|33740.4|33720.4|33740.4|33720.4|33731.2|33711.2|31
1648027920000|2022-03-23 09:32:00|33741.4|33721.4|33737.2|33717.2|33741.4|33721.4|33735.7|33715.7|35
1648027930000|2022-03-23 09:32:10|33737.4|33717.4|33735.4|33715.4|33737.7|33717.7|33733.8|33713.8|22
1648027940000|2022-03-23 09:32:20|33734.6|33714.6|33736|33716|33737.1|33717.1|33732.2|33712.2|24
1648027950000|2022-03-23 09:32:30|33736.1|33716.1|33736.7|33716.7|33737.1|33717.1|33732.4|33712.4|27
1648027960000|2022-03-23 09:32:40|33733.8|33713.8|33742.7|33722.7|33746.1|33726.1|33733.8|33713.8|31
1648027970000|2022-03-23 09:32:50|33744.4|33724.4|33740.2|33720.2|33744.7|33724.7|33737.8|33717.8|30
1648027980000|2022-03-23 09:33:00|33740.3|33720.3|33741.3|33721.3|33741.6|33721.6|33738.8|33718.8|24
1648027990000|2022-03-23 09:33:10|33739.6|33719.6|33742.9|33722.9|33750.8|33730.8|33739.6|33719.6|27
1648028000000|2022-03-23 09:33:20|33744.3|33724.3|33743.1|33723.1|33745.7|33725.7|33743|33723|34
1648028010000|2022-03-23 09:33:30|33743.2|33723.2|33738.9|33718.9|33743.9|33723.9|33738.7|33718.7|24
1648028020000|2022-03-23 09:33:40|33739.3|33719.3|33737.9|33717.9|33740|33720|33737.7|33717.7|23
1648028030000|2022-03-23 09:33:50|33738|33718|33738.8|33718.8|33741.5|33721.5|33737.1|33717.1|15
1648028040000|2022-03-23 09:34:00|33738.7|33718.7|33743.1|33723.1|33743.3|33723.3|33738.2|33718.2|23
1648028050000|2022-03-23 09:34:10|33743|33723|33743|33723|33744.1|33724.1|33741.9|33721.9|28
1648028060000|2022-03-23 09:34:20|33742.8|33722.8|33741.8|33721.8|33743|33723|33741.8|33721.8|17
1648028070000|2022-03-23 09:34:30|33741.9|33721.9|33741.7|33721.7|33742.7|33722.7|33741.1|33721.1|16
1648028080000|2022-03-23 09:34:40|33740.4|33720.4|33739.9|33719.9|33740.4|33720.4|33736.9|33716.9|21
1648028090000|2022-03-23 09:34:50|33739.8|33719.8|33737.5|33717.5|33741|33721|33737|33717|26
1648028100000|2022-03-23 09:35:00|33730.9|33710.9|33737.1|33717.1|33739.3|33719.3|33730.9|33710.9|29
1648028110000|2022-03-23 09:35:10|33737|33717|33736.3|33716.3|33737|33717|33732.7|33712.7|25
1648028120000|2022-03-23 09:35:20|33733.4|33713.4|33735.4|33715.4|33735.8|33715.8|33733.4|33713.4|19
1648028130000|2022-03-23 09:35:30|33735.5|33715.5|33735.6|33715.6|33736.7|33716.7|33734.2|33714.2|23
1648028140000|2022-03-23 09:35:40|33735.9|33715.9|33736.5|33716.5|33736.9|33716.9|33735.9|33715.9|22
1648028150000|2022-03-23 09:35:50|33736.3|33716.3|33737.2|33717.2|33737.6|33717.6|33735.5|33715.5|26
1648028160000|2022-03-23 09:36:00|33737|33717|33739.3|33719.3|33739.4|33719.4|33736.8|33716.8|31
1648028170000|2022-03-23 09:36:10|33739.4|33719.4|33738.7|33718.7|33739.9|33719.9|33737.9|33717.9|34
1648028180000|2022-03-23 09:36:20|33738.6|33718.6|33736.2|33716.2|33738.7|33718.7|33736|33716|29
1648028190000|2022-03-23 09:36:30|33734.7|33714.7|33735.3|33715.3|33736.2|33716.2|33734.5|33714.5|26
1648028200000|2022-03-23 09:36:40|33735.2|33715.2|33733.7|33713.7|33735.2|33715.2|33733.2|33713.2|26
1648028210000|2022-03-23 09:36:50|33733.6|33713.6|33735.4|33715.4|33736.4|33716.4|33733.4|33713.4|21
1648028220000|2022-03-23 09:37:00|33735.6|33715.6|33737.8|33717.8|33737.8|33717.8|33735.6|33715.6|23
1648028230000|2022-03-23 09:37:10|33738.3|33718.3|33739.9|33719.9|33741.4|33721.4|33738.3|33718.3|31
1648028240000|2022-03-23 09:37:20|33739.2|33719.2|33741.1|33721.1|33741.2|33721.2|33739.2|33719.2|23
1648028250000|2022-03-23 09:37:30|33741|33721|33742|33722|33744.5|33724.5|33738.6|33718.6|31
1648028260000|2022-03-23 09:37:40|33742.6|33722.6|33747.9|33727.9|33748|33728|33742|33722|28
1648028270000|2022-03-23 09:37:50|33746|33726|33745.2|33725.2|33746.5|33726.5|33742.7|33722.7|33
1648028280000|2022-03-23 09:38:00|33745.5|33725.5|33753.4|33733.4|33753.4|33733.4|33744.9|33724.9|26
1648028290000|2022-03-23 09:38:10|33753.7|33733.7|33753.6|33733.6|33754.6|33734.6|33751.8|33731.8|24
1648028300000|2022-03-23 09:38:20|33752|33732|33753.4|33733.4|33757.6|33737.6|33751.9|33731.9|25
1648028310000|2022-03-23 09:38:30|33753.6|33733.6|33757.3|33737.3|33758.5|33738.5|33753.6|33733.6|32
1648028320000|2022-03-23 09:38:40|33757.2|33737.2|33756.5|33736.5|33757.4|33737.4|33755.6|33735.6|30
1648028330000|2022-03-23 09:38:50|33756.2|33736.2|33754.1|33734.1|33757.4|33737.4|33753.6|33733.6|30
1648028340000|2022-03-23 09:39:00|33753.8|33733.8|33756.1|33736.1|33757.1|33737.1|33753.3|33733.3|29
1648028350000|2022-03-23 09:39:10|33756.2|33736.2|33754.6|33734.6|33756.3|33736.3|33754.4|33734.4|25
1648028360000|2022-03-23 09:39:20|33755.2|33735.2|33753.2|33733.2|33755.9|33735.9|33752.8|33732.8|31
1648028370000|2022-03-23 09:39:30|33753|33733|33751.2|33731.2|33754|33734|33749.4|33729.4|29
1648028380000|2022-03-23 09:39:40|33751.3|33731.3|33752.6|33732.6|33752.9|33732.9|33750.9|33730.9|22
1648028390000|2022-03-23 09:39:50|33751.5|33731.5|33753.4|33733.4|33754.6|33734.6|33751.5|33731.5|19
1648028400000|2022-03-23 09:40:00|33753.5|33733.5|33756|33736|33757.6|33737.6|33753.5|33733.5|28
1648028410000|2022-03-23 09:40:10|33755.1|33735.1|33754.4|33734.4|33756|33736|33754.4|33734.4|22
1648028420000|2022-03-23 09:40:20|33754.2|33734.2|33756.2|33736.2|33757.3|33737.3|33754.2|33734.2|20
1648028430000|2022-03-23 09:40:30|33755.5|33735.5|33753.1|33733.1|33756.6|33736.6|33750.2|33730.2|21
1648028440000|2022-03-23 09:40:40|33752.8|33732.8|33754.9|33734.9|33754.9|33734.9|33752.6|33732.6|14
1648028450000|2022-03-23 09:40:50|33754.4|33734.4|33754.2|33734.2|33755.3|33735.3|33753.8|33733.8|24
1648028460000|2022-03-23 09:41:00|33754.4|33734.4|33756.4|33736.4|33756.7|33736.7|33754.2|33734.2|21
1648028470000|2022-03-23 09:41:10|33756.8|33736.8|33759.3|33739.3|33760.2|33740.2|33756|33736|27
1648028480000|2022-03-23 09:41:20|33759.7|33739.7|33765.5|33745.5|33766.7|33746.7|33759.4|33739.4|24
1648028490000|2022-03-23 09:41:30|33765.1|33745.1|33766.9|33746.9|33767.8|33747.8|33763.7|33743.7|28
1648028500000|2022-03-23 09:41:40|33765.7|33745.7|33765.6|33745.6|33766.7|33746.7|33764.1|33744.1|22
1648028510000|2022-03-23 09:41:50|33765.8|33745.8|33766.7|33746.7|33767.1|33747.1|33765.6|33745.6|21
1648028520000|2022-03-23 09:42:00|33766.6|33746.6|33768.2|33748.2|33771|33751|33766.6|33746.6|27
1648028530000|2022-03-23 09:42:10|33767.9|33747.9|33771.6|33751.6|33771.8|33751.8|33767.1|33747.1|26
1648028540000|2022-03-23 09:42:20|33769.3|33749.3|33778.5|33758.5|33782.4|33762.4|33768.2|33748.2|31
1648028550000|2022-03-23 09:42:30|33778|33758|33784.2|33764.2|33788.8|33768.8|33778|33758|29
1648028560000|2022-03-23 09:42:40|33783.9|33763.9|33787.6|33767.6|33787.8|33767.8|33783.5|33763.5|26
1648028570000|2022-03-23 09:42:50|33787.5|33767.5|33787.3|33767.3|33793.4|33773.4|33786.3|33766.3|32
1648028580000|2022-03-23 09:43:00|33786.7|33766.7|33782.9|33762.9|33790.9|33770.9|33782.9|33762.9|34
1648028590000|2022-03-23 09:43:10|33782.6|33762.6|33781.8|33761.8|33784.1|33764.1|33779.7|33759.7|29
1648028600000|2022-03-23 09:43:20|33780.9|33760.9|33781.5|33761.5|33781.8|33761.8|33778.2|33758.2|31
1648028610000|2022-03-23 09:43:30|33780.7|33760.7|33779|33759|33780.7|33760.7|33778|33758|26
1648028620000|2022-03-23 09:43:40|33779.5|33759.5|33783|33763|33784.2|33764.2|33777.7|33757.7|29
1648028630000|2022-03-23 09:43:50|33784.2|33764.2|33789.6|33769.6|33790.5|33770.5|33782.3|33762.3|28
1648028640000|2022-03-23 09:44:00|33789.5|33769.5|33783.5|33763.5|33789.5|33769.5|33781.5|33761.5|31
1648028650000|2022-03-23 09:44:10|33780.8|33760.8|33785.2|33765.2|33787.8|33767.8|33780.8|33760.8|34
1648028660000|2022-03-23 09:44:20|33781|33761|33784.2|33764.2|33784.6|33764.6|33775.3|33755.3|36
1648028670000|2022-03-23 09:44:30|33783.3|33763.3|33785.1|33765.1|33786|33766|33782.2|33762.2|27
1648028680000|2022-03-23 09:44:40|33785.3|33765.3|33781.9|33761.9|33785.5|33765.5|33781.6|33761.6|27
1648028690000|2022-03-23 09:44:50|33782.6|33762.6|33783.8|33763.8|33783.8|33763.8|33781.8|33761.8|23
1648028700000|2022-03-23 09:45:00|33784.8|33764.8|33824.3|33774.3|33839.9|33791.5|33784.4|33764.4|31
1648028710000|2022-03-23 09:45:10|33824.1|33774.1|33818.1|33768.1|33825.1|33775.1|33816.1|33766.1|30
1648028720000|2022-03-23 09:45:20|33818|33768|33816.7|33766.7|33819.5|33769.5|33816.6|33766.6|23
1648028730000|2022-03-23 09:45:30|33817.2|33767.2|33797.8|33777.8|33818.1|33779.4|33797.8|33765.6|24
1648028740000|2022-03-23 09:45:40|33799.3|33779.3|33811.5|33761.5|33813.7|33779.3|33799.3|33759.1|20
1648028750000|2022-03-23 09:45:50|33812|33762|33811.5|33761.5|33813.9|33763.9|33809.2|33759.2|29
1648028760000|2022-03-23 09:46:00|33811.3|33761.3|33799.1|33779.1|33822.2|33779.1|33799.1|33752.3|22
1648028770000|2022-03-23 09:46:10|33800|33780|33799.8|33779.8|33801.4|33781.4|33798.3|33778.3|21
1648028780000|2022-03-23 09:46:20|33799.4|33779.4|33806.1|33786.1|33806.1|33786.1|33798.9|33778.9|25
1648028790000|2022-03-23 09:46:30|33805.9|33785.9|33805|33785|33806|33786|33799.9|33779.9|32
1648028800000|2022-03-23 09:46:40|33805.4|33785.4|33803.5|33783.5|33809.1|33789.1|33803.5|33783.5|25
1648028810000|2022-03-23 09:46:50|33803.3|33783.3|33832.1|33757.8|33832.1|33784.6|33801.9|33749.7|32
1648028820000|2022-03-23 09:47:00|33816.3|33766.3|33802.8|33782.8|33816.3|33784.7|33800.5|33766.3|30
1648028830000|2022-03-23 09:47:10|33802.7|33782.7|33807.1|33787.1|33808.5|33788.5|33802.6|33782.6|23
1648028840000|2022-03-23 09:47:20|33811.7|33791.7|33809.1|33789.1|33813.5|33793.5|33806.1|33786.1|24
1648028850000|2022-03-23 09:47:30|33809|33789|33808.8|33788.8|33809.3|33789.3|33808.1|33788.1|20
1648028860000|2022-03-23 09:47:40|33808.7|33788.7|33827.1|33746.5|33832.9|33791|33795.5|33746.4|23
1648028870000|2022-03-23 09:47:50|33824.2|33752.1|33802.4|33782.4|33824.2|33783|33797|33752.1|33
1648028880000|2022-03-23 09:48:00|33802.1|33782.1|33799.5|33779.5|33802.3|33782.3|33798|33778|20
1648028890000|2022-03-23 09:48:10|33799.1|33779.1|33795.4|33775.4|33819|33780.5|33789.5|33749.5|28
1648028900000|2022-03-23 09:48:20|33795.7|33775.7|33798.4|33778.4|33800.8|33780.8|33795.7|33775.7|26
1648028910000|2022-03-23 09:48:30|33798.6|33778.6|33808.3|33788.3|33835.7|33788.3|33793.5|33762.8|34
1648028920000|2022-03-23 09:48:40|33803|33783|33806.3|33786.3|33807.5|33787.5|33798.5|33778.5|26
1648028930000|2022-03-23 09:48:50|33808.2|33788.2|33807|33787|33809|33789|33804.6|33784.6|35
1648028940000|2022-03-23 09:49:00|33807.1|33787.1|33809.3|33789.3|33810.3|33790.3|33796.3|33776.3|34
1648028950000|2022-03-23 09:49:10|33809.7|33789.7|33806.4|33786.4|33846.1|33790.9|33802.8|33760.3|34
1648028960000|2022-03-23 09:49:20|33806.7|33786.7|33804|33784|33807|33787|33801.6|33781.6|30
1648028970000|2022-03-23 09:49:30|33804.2|33784.2|33805.4|33785.4|33806.7|33786.7|33804|33784|24
1648028980000|2022-03-23 09:49:40|33805.3|33785.3|33805.7|33785.7|33808.3|33788.3|33805|33785|23
1648028990000|2022-03-23 09:49:50|33805.8|33785.8|33807.5|33787.5|33808.6|33788.6|33805.3|33785.3|31
1648029000000|2022-03-23 09:50:00|33807.1|33787.1|33811.9|33791.9|33812.4|33792.4|33805.6|33785.6|31
1648029010000|2022-03-23 09:50:10|33810.9|33790.9|33811.3|33791.3|33811.3|33791.3|33810.1|33790.1|30
1648029020000|2022-03-23 09:50:20|33811.1|33791.1|33816.4|33796.4|33832.3|33797.9|33810.7|33777.3|18
1648029030000|2022-03-23 09:50:30|33818.9|33798.9|33820.3|33800.3|33821.4|33801.4|33817.2|33797.2|25
1648029040000|2022-03-23 09:50:40|33820.5|33800.5|33824.6|33804.6|33826.7|33806.7|33819.8|33799.8|24
1648029050000|2022-03-23 09:50:50|33824.1|33804.1|33822.1|33802.1|33824.9|33804.9|33820.5|33800.5|25
1648029060000|2022-03-23 09:51:00|33822.6|33802.6|33822.7|33802.7|33823|33803|33821.6|33801.6|25
1648029070000|2022-03-23 09:51:10|33822.8|33802.8|33819.2|33799.2|33822.8|33802.8|33819.2|33799.2|15
1648029080000|2022-03-23 09:51:20|33818.5|33798.5|33818.8|33798.8|33820.9|33800.9|33818.1|33798.1|25
1648029090000|2022-03-23 09:51:30|33820.9|33800.9|33823.5|33803.5|33850|33803.9|33820.6|33777|20
1648029100000|2022-03-23 09:51:40|33823.7|33803.7|33821.5|33801.5|33824.1|33804.1|33821.5|33801.5|22
1648029110000|2022-03-23 09:51:50|33821.4|33801.4|33818.4|33798.4|33821.4|33801.4|33817.3|33797.3|27
1648029120000|2022-03-23 09:52:00|33815|33795|33815.9|33795.9|33818.4|33798.4|33815|33795|22
1648029130000|2022-03-23 09:52:10|33816.1|33796.1|33815.4|33795.4|33817.6|33797.6|33815.4|33795.4|23
1648029140000|2022-03-23 09:52:20|33815.5|33795.5|33814.4|33794.4|33815.5|33795.5|33812.2|33792.2|20
1648029150000|2022-03-23 09:52:30|33814.7|33794.7|33813.3|33793.3|33815.7|33795.7|33813.1|33793.1|17
1648029160000|2022-03-23 09:52:40|33813|33793|33814.1|33794.1|33815.2|33795.2|33811.4|33791.4|26
1648029170000|2022-03-23 09:52:50|33814.4|33794.4|33812.7|33792.7|33814.7|33794.7|33812.2|33792.2|21
1648029180000|2022-03-23 09:53:00|33813.1|33793.1|33813.3|33793.3|33815.7|33795.7|33810.7|33790.7|26
1648029190000|2022-03-23 09:53:10|33813.2|33793.2|33815.2|33795.2|33815.7|33795.7|33811.6|33791.6|24
1648029200000|2022-03-23 09:53:20|33815.5|33795.5|33809.4|33789.4|33815.5|33795.5|33807.2|33787.2|21
1648029210000|2022-03-23 09:53:30|33810|33790|33808.3|33788.3|33812|33792|33807.2|33787.2|19
1648029220000|2022-03-23 09:53:40|33808.5|33788.5|33805.6|33785.6|33809.2|33789.2|33804.7|33784.7|23
1648029230000|2022-03-23 09:53:50|33805.4|33785.4|33809.6|33789.6|33810.1|33790.1|33805.4|33785.4|22
1648029240000|2022-03-23 09:54:00|33809.7|33789.7|33810.1|33790.1|33811.1|33791.1|33809.7|33789.7|23
1648029250000|2022-03-23 09:54:10|33809.9|33789.9|33807.3|33787.3|33810.3|33790.3|33807.3|33787.3|19
1648029260000|2022-03-23 09:54:20|33807.6|33787.6|33808|33788|33808.1|33788.1|33807.1|33787.1|20
1648029270000|2022-03-23 09:54:30|33808.1|33788.1|33803.5|33783.5|33808.5|33788.5|33802.9|33782.9|21
1648029280000|2022-03-23 09:54:40|33803.4|33783.4|33803.2|33783.2|33805.3|33785.3|33802.9|33782.9|18
1648029290000|2022-03-23 09:54:50|33803.7|33783.7|33803.8|33783.8|33806.4|33786.4|33803.7|33783.7|21
1648029300000|2022-03-23 09:55:00|33804.7|33784.7|33801|33781|33806|33786|33799.4|33779.4|25
1648029310000|2022-03-23 09:55:10|33801.8|33781.8|33799.9|33779.9|33801.8|33781.8|33799.1|33779.1|21
1648029320000|2022-03-23 09:55:20|33800|33780|33808.1|33788.1|33811.6|33791.6|33799.9|33779.9|21
1648029330000|2022-03-23 09:55:30|33806.7|33786.7|33804.5|33784.5|33807.7|33787.7|33804.3|33784.3|21
1648029340000|2022-03-23 09:55:40|33804.2|33784.2|33804.7|33784.7|33805.6|33785.6|33804|33784|22
1648029350000|2022-03-23 09:55:50|33805.2|33785.2|33805.6|33785.6|33805.6|33785.6|33804.8|33784.8|16
1648029360000|2022-03-23 09:56:00|33811.1|33791.1|33816.1|33796.1|33816.1|33796.1|33808.4|33788.4|18
1648029370000|2022-03-23 09:56:10|33815.1|33795.1|33814.5|33794.5|33816.9|33796.9|33814.5|33794.5|21
1648029380000|2022-03-23 09:56:20|33814.6|33794.6|33815|33795|33815.2|33795.2|33814.4|33794.4|15
1648029390000|2022-03-23 09:56:30|33814.5|33794.5|33814.8|33794.8|33816.2|33796.2|33814.5|33794.5|13
1648029400000|2022-03-23 09:56:40|33814.5|33794.5|33822.5|33802.5|33825.7|33805.7|33814.5|33794.5|27
1648029410000|2022-03-23 09:56:50|33822.6|33802.6|33824.6|33804.6|33825|33805|33821.6|33801.6|21
1648029420000|2022-03-23 09:57:00|33824.4|33804.4|33817.1|33797.1|33824.4|33804.4|33815|33795|24
1648029430000|2022-03-23 09:57:10|33817.2|33797.2|33820.2|33800.2|33823.4|33803.4|33815.4|33795.4|20
1648029440000|2022-03-23 09:57:20|33819.8|33799.8|33813.9|33793.9|33821.7|33801.7|33813.3|33793.3|25
1648029450000|2022-03-23 09:57:30|33814.1|33794.1|33814.7|33794.7|33816.3|33796.3|33813.8|33793.8|27
1648029460000|2022-03-23 09:57:40|33815.3|33795.3|33815|33795|33822.5|33802.5|33811.7|33791.7|33
1648029470000|2022-03-23 09:57:50|33814.4|33794.4|33814.6|33794.6|33815.3|33795.3|33813.8|33793.8|24
1648029480000|2022-03-23 09:58:00|33814.4|33794.4|33814.5|33794.5|33815.1|33795.1|33812.8|33792.8|29
1648029490000|2022-03-23 09:58:10|33813.6|33793.6|33816.6|33796.6|33817.4|33797.4|33812.8|33792.8|26
1648029500000|2022-03-23 09:58:20|33816.5|33796.5|33819.9|33799.9|33819.9|33799.9|33816.3|33796.3|26
1648029510000|2022-03-23 09:58:30|33819.7|33799.7|33822.3|33802.3|33822.3|33802.3|33817.7|33797.7|27
1648029520000|2022-03-23 09:58:40|33823.6|33803.6|33823.5|33803.5|33824.9|33804.9|33820.2|33800.2|28
1648029530000|2022-03-23 09:58:50|33823.7|33803.7|33824.1|33804.1|33824.8|33804.8|33822.5|33802.5|23
1648029540000|2022-03-23 09:59:00|33823.9|33803.9|33823.7|33803.7|33827.4|33807.4|33821.7|33801.7|26
1648029550000|2022-03-23 09:59:10|33824|33804|33825.4|33805.4|33825.4|33805.4|33823.6|33803.6|22
1648029560000|2022-03-23 09:59:20|33825.6|33805.6|33822.4|33802.4|33825.6|33805.6|33822.1|33802.1|20
1648029570000|2022-03-23 09:59:30|33822.2|33802.2|33823.1|33803.1|33827.5|33807.5|33819.5|33799.5|22
1648029580000|2022-03-23 09:59:40|33822.8|33802.8|33826.8|33806.8|33827.2|33807.2|33822.3|33802.3|26
1648029590000|2022-03-23 09:59:50|33826.3|33806.3|33827.3|33807.3|33828.4|33808.4|33825.3|33805.3|24
1648029600000|2022-03-23 10:00:00|33826.9|33806.9|33828.2|33808.2|33832|33812|33823.8|33803.8|28
1648029610000|2022-03-23 10:00:10|33828.4|33808.4|33829.2|33809.2|33830.3|33810.3|33826|33806|35
1648029620000|2022-03-23 10:00:20|33829|33809|33828.7|33808.7|33830.5|33810.5|33828.7|33808.7|25
1648029630000|2022-03-23 10:00:30|33828.4|33808.4|33827.1|33807.1|33828.8|33808.8|33824.4|33804.4|33
1648029640000|2022-03-23 10:00:40|33827.2|33807.2|33828.8|33808.8|33828.9|33808.9|33826.8|33806.8|27
1648029650000|2022-03-23 10:00:50|33828.7|33808.7|33827.8|33807.8|33828.8|33808.8|33827.6|33807.6|18
1648029660000|2022-03-23 10:01:00|33827.6|33807.6|33821.5|33801.5|33827.7|33807.7|33820.7|33800.7|31
1648029670000|2022-03-23 10:01:10|33821.4|33801.4|33818.8|33798.8|33822.6|33802.6|33818.7|33798.7|25
1648029680000|2022-03-23 10:01:20|33818.9|33798.9|33815.2|33795.2|33818.9|33798.9|33815.1|33795.1|23
1648029690000|2022-03-23 10:01:30|33815.6|33795.6|33817|33797|33818.6|33798.6|33815.4|33795.4|20
1648029700000|2022-03-23 10:01:40|33816.7|33796.7|33816.6|33796.6|33816.9|33796.9|33815.9|33795.9|19
1648029710000|2022-03-23 10:01:50|33816.1|33796.1|33814.4|33794.4|33816.7|33796.7|33811|33791|21
1648029720000|2022-03-23 10:02:00|33814.7|33794.7|33815.2|33795.2|33816.1|33796.1|33814.7|33794.7|20
1648029730000|2022-03-23 10:02:10|33815.5|33795.5|33810.1|33790.1|33815.5|33795.5|33810.1|33790.1|29
1648029740000|2022-03-23 10:02:20|33810|33790|33810.8|33790.8|33811.2|33791.2|33809.6|33789.6|24
1648029750000|2022-03-23 10:02:30|33810.7|33790.7|33806.9|33786.9|33810.9|33790.9|33806|33786|25
1648029760000|2022-03-23 10:02:40|33808.1|33788.1|33803.2|33783.2|33808.1|33788.1|33799.8|33779.8|33
1648029770000|2022-03-23 10:02:50|33803.1|33783.1|33803.1|33783.1|33804|33784|33800.8|33780.8|25
1648029780000|2022-03-23 10:03:00|33800.4|33780.4|33779.5|33759.5|33812.4|33780.4|33778.1|33734.8|35
1648029790000|2022-03-23 10:03:10|33782.3|33762.3|33785.6|33765.6|33786.6|33766.6|33781.4|33761.4|30
1648029800000|2022-03-23 10:03:20|33785.5|33765.5|33786.3|33766.3|33786.7|33766.7|33784.4|33764.4|23
1648029810000|2022-03-23 10:03:30|33785.8|33765.8|33784.9|33764.9|33790.8|33770.8|33784.9|33764.9|23
1648029820000|2022-03-23 10:03:40|33784.8|33764.8|33792.9|33772.9|33793.4|33773.4|33784.5|33764.5|18
1648029830000|2022-03-23 10:03:50|33793.1|33773.1|33786|33766|33796|33776|33775|33755|26
1648029840000|2022-03-23 10:04:00|33786.2|33766.2|33787.2|33767.2|33790.3|33770.3|33782.7|33762.7|26
1648029850000|2022-03-23 10:04:10|33785.7|33765.7|33785.6|33765.6|33789.5|33769.5|33780.9|33760.9|27
1648029860000|2022-03-23 10:04:20|33786.2|33766.2|33783.9|33763.9|33789.1|33769.1|33783.9|33763.9|28
1648029870000|2022-03-23 10:04:30|33783.7|33763.7|33781.4|33761.4|33790.9|33770.9|33781.1|33761.1|26
1648029880000|2022-03-23 10:04:40|33780.3|33760.3|33780.4|33760.4|33782.2|33762.2|33779.7|33759.7|18
1648029890000|2022-03-23 10:04:50|33780.1|33760.1|33781.5|33761.5|33781.5|33761.5|33775.2|33755.2|22
1648029900000|2022-03-23 10:05:00|33777.1|33757.1|33780.9|33760.9|33782.9|33762.9|33777.1|33757.1|30
1648029910000|2022-03-23 10:05:10|33780|33760|33776.3|33756.3|33781.2|33761.2|33768.2|33748.2|27
1648029920000|2022-03-23 10:05:20|33776.7|33756.7|33777.8|33757.8|33778.4|33758.4|33773.8|33753.8|30
1648029930000|2022-03-23 10:05:30|33778.2|33758.2|33776.5|33756.5|33778.3|33758.3|33776.4|33756.4|25
1648029940000|2022-03-23 10:05:40|33775.6|33755.6|33773.7|33753.7|33776.5|33756.5|33773.2|33753.2|17
1648029950000|2022-03-23 10:05:50|33775.1|33755.1|33773.9|33753.9|33776.7|33756.7|33771.5|33751.5|25
1648029960000|2022-03-23 10:06:00|33778.8|33758.8|33774.7|33754.7|33778.8|33758.8|33771.7|33751.7|36
1648029970000|2022-03-23 10:06:10|33777.1|33757.1|33767.2|33747.2|33778.4|33758.4|33764.9|33744.9|34
1648029980000|2022-03-23 10:06:20|33767.1|33747.1|33771.5|33751.5|33772.3|33752.3|33765.4|33745.4|27
1648029990000|2022-03-23 10:06:30|33771.2|33751.2|33772.7|33752.7|33773.1|33753.1|33770.1|33750.1|24
1648030000000|2022-03-23 10:06:40|33771.9|33751.9|33771.6|33751.6|33773.1|33753.1|33771.5|33751.5|18
1648030010000|2022-03-23 10:06:50|33771.5|33751.5|33776.3|33756.3|33778.7|33758.7|33771.5|33751.5|30
1648030020000|2022-03-23 10:07:00|33775.7|33755.7|33769.4|33749.4|33776.4|33756.4|33767.9|33747.9|28
1648030030000|2022-03-23 10:07:10|33769.9|33749.9|33773.9|33753.9|33773.9|33753.9|33769.5|33749.5|23
1648030040000|2022-03-23 10:07:20|33774.3|33754.3|33772.3|33752.3|33774.3|33754.3|33772.3|33752.3|22
1648030050000|2022-03-23 10:07:30|33772|33752|33769.7|33749.7|33772.7|33752.7|33766.1|33746.1|28
1648030060000|2022-03-23 10:07:40|33770.4|33750.4|33766.8|33746.8|33772.3|33752.3|33762.3|33742.3|32
1648030070000|2022-03-23 10:07:50|33768.4|33748.4|33769.4|33749.4|33770|33750|33767.5|33747.5|24
1648030080000|2022-03-23 10:08:00|33769|33749|33772.7|33752.7|33772.7|33752.7|33768.4|33748.4|18
1648030090000|2022-03-23 10:08:10|33772.3|33752.3|33769|33749|33772.3|33752.3|33769|33749|14
1648030100000|2022-03-23 10:08:20|33768.5|33748.5|33769.9|33749.9|33769.9|33749.9|33767.9|33747.9|10
1648030110000|2022-03-23 10:08:30|33769.2|33749.2|33770|33750|33771.1|33751.1|33766.5|33746.5|15
1648030120000|2022-03-23 10:08:40|33768.7|33748.7|33768|33748|33769.9|33749.9|33766|33746|25
1648030130000|2022-03-23 10:08:50|33767.2|33747.2|33770.4|33750.4|33770.4|33750.4|33767.2|33747.2|16
1648030140000|2022-03-23 10:09:00|33770.1|33750.1|33769.3|33749.3|33770.1|33750.1|33768.8|33748.8|16
1648030150000|2022-03-23 10:09:10|33769.2|33749.2|33767.2|33747.2|33769.4|33749.4|33764.7|33744.7|21
1648030160000|2022-03-23 10:09:20|33768.2|33748.2|33773.3|33753.3|33773.3|33753.3|33765.4|33745.4|33
1648030170000|2022-03-23 10:09:30|33768.3|33748.3|33776.1|33756.1|33777.4|33757.4|33768.3|33748.3|28
1648030180000|2022-03-23 10:09:40|33775.3|33755.3|33776.4|33756.4|33777.1|33757.1|33775.3|33755.3|18
1648030190000|2022-03-23 10:09:50|33775.9|33755.9|33776|33756|33776.8|33756.8|33775.5|33755.5|14
1648030200000|2022-03-23 10:10:00|33773.8|33753.8|33778.4|33758.4|33780.4|33760.4|33773.8|33753.8|24
1648030210000|2022-03-23 10:10:10|33776.6|33756.6|33774.3|33754.3|33776.6|33756.6|33772.5|33752.5|20
1648030220000|2022-03-23 10:10:20|33774.4|33754.4|33777.7|33757.7|33778.9|33758.9|33774.4|33754.4|21
1648030230000|2022-03-23 10:10:30|33777.5|33757.5|33779.4|33759.4|33780.1|33760.1|33776.2|33756.2|21
1648030240000|2022-03-23 10:10:40|33779.7|33759.7|33779.3|33759.3|33780|33760|33778.5|33758.5|22
1648030250000|2022-03-23 10:10:50|33779.4|33759.4|33778.4|33758.4|33779.7|33759.7|33778.1|33758.1|16
1648030260000|2022-03-23 10:11:00|33778.3|33758.3|33776.4|33756.4|33779.4|33759.4|33776.4|33756.4|18
1648030270000|2022-03-23 10:11:10|33777|33757|33779.7|33759.7|33781|33761|33776.6|33756.6|22
1648030280000|2022-03-23 10:11:20|33778.4|33758.4|33783.3|33763.3|33785|33765|33778.4|33758.4|19
1648030290000|2022-03-23 10:11:30|33783.9|33763.9|33783.3|33763.3|33784.7|33764.7|33781.1|33761.1|15
1648030300000|2022-03-23 10:11:40|33783|33763|33782.6|33762.6|33785|33765|33781.3|33761.3|20
1648030310000|2022-03-23 10:11:50|33783|33763|33783|33763|33786.2|33766.2|33782|33762|20
1648030320000|2022-03-23 10:12:00|33784.8|33764.8|33783.2|33763.2|33784.8|33764.8|33781.2|33761.2|27
1648030330000|2022-03-23 10:12:10|33780.7|33760.7|33784.1|33764.1|33785.6|33765.6|33780.7|33760.7|23
1648030340000|2022-03-23 10:12:20|33784.8|33764.8|33784|33764|33785|33765|33782.2|33762.2|19
1648030350000|2022-03-23 10:12:30|33784.6|33764.6|33783.6|33763.6|33785.4|33765.4|33783.5|33763.5|19
1648030360000|2022-03-23 10:12:40|33786.9|33766.9|33792.7|33772.7|33793.5|33773.5|33786.2|33766.2|30
1648030370000|2022-03-23 10:12:50|33791|33771|33790|33770|33791.5|33771.5|33788.1|33768.1|27
1648030380000|2022-03-23 10:13:00|33789.5|33769.5|33788.6|33768.6|33789.5|33769.5|33786.9|33766.9|25
1648030390000|2022-03-23 10:13:10|33788.1|33768.1|33792|33772|33795.3|33775.3|33788.1|33768.1|29
1648030400000|2022-03-23 10:13:20|33791.3|33771.3|33787.5|33767.5|33791.5|33771.5|33785.5|33765.5|30
1648030410000|2022-03-23 10:13:30|33787.1|33767.1|33783.5|33763.5|33788|33768|33783.3|33763.3|26
1648030420000|2022-03-23 10:13:40|33784|33764|33783.5|33763.5|33784.4|33764.4|33781.2|33761.2|25
1648030430000|2022-03-23 10:13:50|33783.6|33763.6|33784.6|33764.6|33784.9|33764.9|33783.4|33763.4|27
1648030440000|2022-03-23 10:14:00|33785.2|33765.2|33781.8|33761.8|33785.6|33765.6|33781.2|33761.2|26
1648030450000|2022-03-23 10:14:10|33782|33762|33778.5|33758.5|33783.5|33763.5|33778.5|33758.5|28
1648030460000|2022-03-23 10:14:20|33779.2|33759.2|33784.4|33764.4|33784.7|33764.7|33779.1|33759.1|26
1648030470000|2022-03-23 10:14:30|33783.7|33763.7|33783.1|33763.1|33785.4|33765.4|33782.9|33762.9|23
1648030480000|2022-03-23 10:14:40|33784.5|33764.5|33784|33764|33785.7|33765.7|33784|33764|13
1648030490000|2022-03-23 10:14:50|33785.4|33765.4|33784.6|33764.6|33785.8|33765.8|33783|33763|23
1648030500000|2022-03-23 10:15:00|33784.4|33764.4|33785.3|33765.3|33789|33769|33784.3|33764.3|29
1648030510000|2022-03-23 10:15:10|33786.2|33766.2|33786|33766|33786.3|33766.3|33784.5|33764.5|11
1648030520000|2022-03-23 10:15:20|33785.6|33765.6|33783.8|33763.8|33785.8|33765.8|33783.8|33763.8|9
1648030530000|2022-03-23 10:15:30|33784.8|33764.8|33786.1|33766.1|33786.6|33766.6|33784.6|33764.6|14
1648030540000|2022-03-23 10:15:40|33788.4|33768.4|33787.3|33767.3|33788.5|33768.5|33784|33764|22
1648030550000|2022-03-23 10:15:50|33785.6|33765.6|33794.1|33774.1|33795.6|33775.6|33785.6|33765.6|27
1648030560000|2022-03-23 10:16:00|33793.9|33773.9|33794.4|33774.4|33795|33775|33793|33773|25
1648030570000|2022-03-23 10:16:10|33794.7|33774.7|33791.5|33771.5|33795|33775|33791.4|33771.4|21
1648030580000|2022-03-23 10:16:20|33791.4|33771.4|33793.5|33773.5|33795.1|33775.1|33791.2|33771.2|19
1648030590000|2022-03-23 10:16:30|33794|33774|33793.9|33773.9|33796.1|33776.1|33792.8|33772.8|31
1648030600000|2022-03-23 10:16:40|33794.2|33774.2|33795.2|33775.2|33796.1|33776.1|33793.9|33773.9|31
1648030610000|2022-03-23 10:16:50|33794.9|33774.9|33792.1|33772.1|33795.6|33775.6|33790.7|33770.7|27
1648030620000|2022-03-23 10:17:00|33791.4|33771.4|33790.5|33770.5|33792.8|33772.8|33789.9|33769.9|16
1648030630000|2022-03-23 10:17:10|33790.3|33770.3|33792.1|33772.1|33792.1|33772.1|33789.9|33769.9|14
1648030640000|2022-03-23 10:17:20|33791.5|33771.5|33791.6|33771.6|33793.9|33773.9|33789.5|33769.5|20
1648030650000|2022-03-23 10:17:30|33791.1|33771.1|33792|33772|33795.3|33775.3|33790.1|33770.1|25
1648030660000|2022-03-23 10:17:40|33794.1|33774.1|33791.4|33771.4|33794.1|33774.1|33789.7|33769.7|21
1648030670000|2022-03-23 10:17:50|33791.8|33771.8|33790.3|33770.3|33791.8|33771.8|33790.2|33770.2|16
1648030680000|2022-03-23 10:18:00|33790.2|33770.2|33790.6|33770.6|33791.2|33771.2|33789.4|33769.4|10
1648030690000|2022-03-23 10:18:10|33790.5|33770.5|33789.3|33769.3|33791.5|33771.5|33789.3|33769.3|9
1648030700000|2022-03-23 10:18:20|33789.7|33769.7|33789.7|33769.7|33790.3|33770.3|33789.3|33769.3|18
1648030710000|2022-03-23 10:18:30|33790.4|33770.4|33790.3|33770.3|33791.2|33771.2|33789.4|33769.4|19
1648030720000|2022-03-23 10:18:40|33789.7|33769.7|33789.9|33769.9|33789.9|33769.9|33789.2|33769.2|11
1648030730000|2022-03-23 10:18:50|33790.1|33770.1|33790.6|33770.6|33792.4|33772.4|33789|33769|10
1648030740000|2022-03-23 10:19:00|33792.7|33772.7|33791.1|33771.1|33792.7|33772.7|33789.2|33769.2|22
1648030750000|2022-03-23 10:19:10|33793.8|33773.8|33792.8|33772.8|33793.8|33773.8|33790.9|33770.9|19
1648030760000|2022-03-23 10:19:20|33793|33773|33795.2|33775.2|33795.2|33775.2|33792.7|33772.7|21
1648030770000|2022-03-23 10:19:30|33795.6|33775.6|33794.9|33774.9|33796.4|33776.4|33794.6|33774.6|34
1648030780000|2022-03-23 10:19:40|33794.4|33774.4|33795.5|33775.5|33795.8|33775.8|33794.1|33774.1|18
1648030790000|2022-03-23 10:19:50|33795.1|33775.1|33794.7|33774.7|33795.9|33775.9|33793.6|33773.6|13
1648030800000|2022-03-23 10:20:00|33794.9|33774.9|33795.3|33775.3|33795.6|33775.6|33794.9|33774.9|12
1648030810000|2022-03-23 10:20:10|33794.2|33774.2|33795.5|33775.5|33795.6|33775.6|33794.2|33774.2|12
1648030820000|2022-03-23 10:20:20|33795.3|33775.3|33793.2|33773.2|33796.2|33776.2|33793.2|33773.2|16
1648030830000|2022-03-23 10:20:30|33792.2|33772.2|33795.2|33775.2|33796.4|33776.4|33792.2|33772.2|26
1648030840000|2022-03-23 10:20:40|33795.5|33775.5|33795.3|33775.3|33797|33777|33794.8|33774.8|26
1648030850000|2022-03-23 10:20:50|33794.1|33774.1|33794.7|33774.7|33796.3|33776.3|33794.1|33774.1|18
1648030860000|2022-03-23 10:21:00|33795|33775|33795.5|33775.5|33795.7|33775.7|33794|33774|12
1648030870000|2022-03-23 10:21:10|33795.6|33775.6|33794.7|33774.7|33795.6|33775.6|33793.6|33773.6|20
1648030880000|2022-03-23 10:21:20|33794.6|33774.6|33796.1|33776.1|33796.6|33776.6|33792.5|33772.5|21
1648030890000|2022-03-23 10:21:30|33795.9|33775.9|33793.4|33773.4|33795.9|33775.9|33793.4|33773.4|26
1648030900000|2022-03-23 10:21:40|33793.6|33773.6|33793|33773|33793.8|33773.8|33792.6|33772.6|22
1648030910000|2022-03-23 10:21:50|33792.9|33772.9|33793.2|33773.2|33793.8|33773.8|33792.3|33772.3|26
1648030920000|2022-03-23 10:22:00|33793.1|33773.1|33792|33772|33793.5|33773.5|33791.6|33771.6|18
1648030930000|2022-03-23 10:22:10|33792.6|33772.6|33789.3|33769.3|33794.3|33774.3|33789.3|33769.3|14
1648030940000|2022-03-23 10:22:20|33793.3|33773.3|33795.2|33775.2|33796.1|33776.1|33790.8|33770.8|26
1648030950000|2022-03-23 10:22:30|33794.9|33774.9|33794|33774|33796.8|33776.8|33793.8|33773.8|13
1648030960000|2022-03-23 10:22:40|33794.2|33774.2|33793.3|33773.3|33795.7|33775.7|33785.5|33765.5|24
1648030970000|2022-03-23 10:22:50|33793|33773|33794.9|33774.9|33795.4|33775.4|33792.8|33772.8|16
1648030980000|2022-03-23 10:23:00|33792.7|33772.7|33794.5|33774.5|33796.6|33776.6|33792.7|33772.7|22
1648030990000|2022-03-23 10:23:10|33794.4|33774.4|33793.9|33773.9|33796|33776|33793.7|33773.7|16
1648031000000|2022-03-23 10:23:20|33793.1|33773.1|33789.2|33769.2|33793.1|33773.1|33789.2|33769.2|20
1648031010000|2022-03-23 10:23:30|33790.1|33770.1|33792.5|33772.5|33792.5|33772.5|33788.8|33768.8|24
1648031020000|2022-03-23 10:23:40|33792.6|33772.6|33793.1|33773.1|33794.1|33774.1|33792.3|33772.3|18
1648031030000|2022-03-23 10:23:50|33793.8|33773.8|33796.7|33776.7|33798|33778|33793.8|33773.8|23
1648031040000|2022-03-23 10:24:00|33796.5|33776.5|33796.5|33776.5|33797.5|33777.5|33795.8|33775.8|17
1648031050000|2022-03-23 10:24:10|33796.1|33776.1|33797.8|33777.8|33798|33778|33795.6|33775.6|15
1648031060000|2022-03-23 10:24:20|33797.4|33777.4|33797.1|33777.1|33798.5|33778.5|33796|33776|15
1648031070000|2022-03-23 10:24:30|33796.9|33776.9|33797.6|33777.6|33797.8|33777.8|33796.3|33776.3|19
1648031080000|2022-03-23 10:24:40|33797|33777|33797.6|33777.6|33799.7|33779.7|33794.6|33774.6|19
1648031090000|2022-03-23 10:24:50|33797.7|33777.7|33797.3|33777.3|33797.9|33777.9|33796|33776|21
1648031100000|2022-03-23 10:25:00|33797.2|33777.2|33797|33777|33797.7|33777.7|33791|33771|22
1648031110000|2022-03-23 10:25:10|33797.3|33777.3|33797.8|33777.8|33798.1|33778.1|33796.6|33776.6|17
1648031120000|2022-03-23 10:25:20|33797.3|33777.3|33797.9|33777.9|33798.3|33778.3|33797|33777|13
1648031130000|2022-03-23 10:25:30|33797.8|33777.8|33797.8|33777.8|33798.2|33778.2|33797.1|33777.1|18
1648031140000|2022-03-23 10:25:40|33797.5|33777.5|33798.7|33778.7|33799.1|33779.1|33795.7|33775.7|15
1648031150000|2022-03-23 10:25:50|33799|33779|33800.4|33780.4|33800.4|33780.4|33797.6|33777.6|16
1648031160000|2022-03-23 10:26:00|33799.3|33779.3|33799.1|33779.1|33801.4|33781.4|33798.8|33778.8|18
1648031170000|2022-03-23 10:26:10|33798.9|33778.9|33798.5|33778.5|33798.9|33778.9|33797.9|33777.9|7
1648031180000|2022-03-23 10:26:20|33798.2|33778.2|33799.8|33779.8|33800.8|33780.8|33798.2|33778.2|21
1648031190000|2022-03-23 10:26:30|33799.7|33779.7|33799|33779|33799.7|33779.7|33798.9|33778.9|17
1648031200000|2022-03-23 10:26:40|33799.1|33779.1|33800.7|33780.7|33801.7|33781.7|33798.9|33778.9|14
1648031210000|2022-03-23 10:26:50|33801|33781|33802.6|33782.6|33804.4|33784.4|33799.8|33779.8|22
1648031220000|2022-03-23 10:27:00|33802.2|33782.2|33801.8|33781.8|33803.1|33783.1|33800.9|33780.9|18
1648031230000|2022-03-23 10:27:10|33802|33782|33802|33782|33802.7|33782.7|33801.6|33781.6|17
1648031240000|2022-03-23 10:27:20|33802.2|33782.2|33801.4|33781.4|33802.2|33782.2|33799.6|33779.6|24
1648031250000|2022-03-23 10:27:30|33801.1|33781.1|33800.8|33780.8|33801.6|33781.6|33800.5|33780.5|20
1648031260000|2022-03-23 10:27:40|33801|33781|33799.7|33779.7|33801.6|33781.6|33799.3|33779.3|14
1648031270000|2022-03-23 10:27:50|33799.2|33779.2|33798.8|33778.8|33799.4|33779.4|33797.1|33777.1|22
1648031280000|2022-03-23 10:28:00|33797.6|33777.6|33798.6|33778.6|33799.4|33779.4|33797.3|33777.3|18
1648031290000|2022-03-23 10:28:10|33799.4|33779.4|33798.4|33778.4|33799.6|33779.6|33793.9|33773.9|25
1648031300000|2022-03-23 10:28:20|33798|33778|33797.3|33777.3|33800.3|33780.3|33795.8|33775.8|28
1648031310000|2022-03-23 10:28:30|33797.4|33777.4|33794.8|33774.8|33797.6|33777.6|33793.1|33773.1|32
1648031320000|2022-03-23 10:28:40|33795.1|33775.1|33794.7|33774.7|33795.2|33775.2|33794.3|33774.3|22
1648031330000|2022-03-23 10:28:50|33794.8|33774.8|33794.1|33774.1|33795|33775|33793.9|33773.9|16
1648031340000|2022-03-23 10:29:00|33793.7|33773.7|33795.5|33775.5|33798|33778|33792.5|33772.5|22
1648031350000|2022-03-23 10:29:10|33795.1|33775.1|33794.2|33774.2|33796.2|33776.2|33794.2|33774.2|19
1648031360000|2022-03-23 10:29:20|33794.7|33774.7|33794|33774|33795.1|33775.1|33794|33774|17
1648031370000|2022-03-23 10:29:30|33794.2|33774.2|33796.4|33776.4|33796.7|33776.7|33793.9|33773.9|15
1648031380000|2022-03-23 10:29:40|33796.6|33776.6|33795.2|33775.2|33796.7|33776.7|33795.1|33775.1|23
1648031390000|2022-03-23 10:29:50|33795.4|33775.4|33796.4|33776.4|33796.4|33776.4|33795.1|33775.1|15
1648031400000|2022-03-23 10:30:00|33796.3|33776.3|33794.6|33774.6|33796.3|33776.3|33793.1|33773.1|17
1648031410000|2022-03-23 10:30:10|33794.2|33774.2|33792.2|33772.2|33795|33775|33790|33770|25
1648031420000|2022-03-23 10:30:20|33792.3|33772.3|33791.9|33771.9|33792.3|33772.3|33791.7|33771.7|18
1648031430000|2022-03-23 10:30:30|33790.1|33770.1|33791.2|33771.2|33791.2|33771.2|33789|33769|20
1648031440000|2022-03-23 10:30:40|33791.4|33771.4|33791.6|33771.6|33791.6|33771.6|33790.3|33770.3|16
1648031450000|2022-03-23 10:30:50|33791.7|33771.7|33791.9|33771.9|33792|33772|33791.7|33771.7|10
1648031460000|2022-03-23 10:31:00|33792.6|33772.6|33791.2|33771.2|33792.6|33772.6|33790|33770|20
1648031470000|2022-03-23 10:31:10|33791.1|33771.1|33789.4|33769.4|33791.6|33771.6|33787.8|33767.8|23
1648031480000|2022-03-23 10:31:20|33789|33769|33790.1|33770.1|33790.9|33770.9|33788.5|33768.5|23
1648031490000|2022-03-23 10:31:30|33790.4|33770.4|33789.2|33769.2|33790.6|33770.6|33788.9|33768.9|15
1648031500000|2022-03-23 10:31:40|33789.5|33769.5|33788.5|33768.5|33789.8|33769.8|33787.8|33767.8|17
1648031510000|2022-03-23 10:31:50|33788.2|33768.2|33789.3|33769.3|33789.8|33769.8|33788.2|33768.2|16
1648031520000|2022-03-23 10:32:00|33790.8|33770.8|33789.5|33769.5|33790.9|33770.9|33787.9|33767.9|19
1648031530000|2022-03-23 10:32:10|33789.6|33769.6|33790.1|33770.1|33790.6|33770.6|33789.6|33769.6|11
1648031540000|2022-03-23 10:32:20|33789.9|33769.9|33787.6|33767.6|33790|33770|33787|33767|22
1648031550000|2022-03-23 10:32:30|33787.8|33767.8|33785.9|33765.9|33788.3|33768.3|33785.6|33765.6|18
1648031560000|2022-03-23 10:32:40|33784.7|33764.7|33784.2|33764.2|33784.7|33764.7|33783.2|33763.2|26
1648031570000|2022-03-23 10:32:50|33784.1|33764.1|33785.4|33765.4|33785.4|33765.4|33781|33761|24
1648031580000|2022-03-23 10:33:00|33788.4|33768.4|33786.4|33766.4|33789|33769|33786|33766|26
1648031590000|2022-03-23 10:33:10|33786.5|33766.5|33787.9|33767.9|33788.2|33768.2|33786.1|33766.1|25
1648031600000|2022-03-23 10:33:20|33787.8|33767.8|33788.2|33768.2|33791.4|33771.4|33787.6|33767.6|33
1648031610000|2022-03-23 10:33:30|33788.4|33768.4|33788|33768|33788.7|33768.7|33786.9|33766.9|15
1648031620000|2022-03-23 10:33:40|33788.9|33768.9|33787.2|33767.2|33789.3|33769.3|33787.1|33767.1|16
1648031630000|2022-03-23 10:33:50|33787.5|33767.5|33787.2|33767.2|33788.1|33768.1|33785.8|33765.8|27
1648031640000|2022-03-23 10:34:00|33787|33767|33787.8|33767.8|33788.2|33768.2|33787|33767|14
1648031650000|2022-03-23 10:34:10|33787.9|33767.9|33788.2|33768.2|33788.9|33768.9|33787.9|33767.9|14
1648031660000|2022-03-23 10:34:20|33787.5|33767.5|33787.4|33767.4|33787.9|33767.9|33787.2|33767.2|15
1648031670000|2022-03-23 10:34:30|33787.5|33767.5|33794.3|33774.3|33795.5|33775.5|33787|33767|16
1648031680000|2022-03-23 10:34:40|33794.4|33774.4|33795.1|33775.1|33795.9|33775.9|33793.7|33773.7|22
1648031690000|2022-03-23 10:34:50|33794.8|33774.8|33795.2|33775.2|33795.2|33775.2|33794.2|33774.2|14
1648031700000|2022-03-23 10:35:00|33795.4|33775.4|33795.9|33775.9|33796.7|33776.7|33794.5|33774.5|16
1648031710000|2022-03-23 10:35:10|33795.4|33775.4|33793.6|33773.6|33795.4|33775.4|33792.8|33772.8|19
1648031720000|2022-03-23 10:35:20|33793.8|33773.8|33796.1|33776.1|33797.2|33777.2|33793.1|33773.1|18
1648031730000|2022-03-23 10:35:30|33795.7|33775.7|33794|33774|33795.7|33775.7|33791.7|33771.7|13
1648031740000|2022-03-23 10:35:40|33793.7|33773.7|33796|33776|33797.7|33777.7|33793.7|33773.7|19
1648031750000|2022-03-23 10:35:50|33799.3|33779.3|33797.5|33777.5|33799.3|33779.3|33797.3|33777.3|18
1648031760000|2022-03-23 10:36:00|33797.6|33777.6|33797.3|33777.3|33801.2|33781.2|33797.1|33777.1|30
1648031770000|2022-03-23 10:36:10|33797.4|33777.4|33796.8|33776.8|33797.9|33777.9|33796.8|33776.8|20
1648031780000|2022-03-23 10:36:20|33796.7|33776.7|33796.1|33776.1|33797.6|33777.6|33795.8|33775.8|20
1648031790000|2022-03-23 10:36:30|33796.3|33776.3|33793.6|33773.6|33796.3|33776.3|33793.3|33773.3|22
1648031800000|2022-03-23 10:36:40|33793.5|33773.5|33792.6|33772.6|33793.5|33773.5|33792.6|33772.6|13
1648031810000|2022-03-23 10:36:50|33792.7|33772.7|33795.5|33775.5|33796.3|33776.3|33792.7|33772.7|8
1648031820000|2022-03-23 10:37:00|33794.6|33774.6|33791.3|33771.3|33794.7|33774.7|33789.8|33769.8|21
1648031830000|2022-03-23 10:37:10|33791.5|33771.5|33792.7|33772.7|33792.7|33772.7|33790.4|33770.4|19
1648031840000|2022-03-23 10:37:20|33791|33771|33792.8|33772.8|33794.3|33774.3|33791|33771|22
1648031850000|2022-03-23 10:37:30|33792.7|33772.7|33792.2|33772.2|33793.7|33773.7|33792|33772|23
1648031860000|2022-03-23 10:37:40|33791.9|33771.9|33791.4|33771.4|33791.9|33771.9|33790.2|33770.2|22
1648031870000|2022-03-23 10:37:50|33791.7|33771.7|33791.1|33771.1|33792.2|33772.2|33790.7|33770.7|18
1648031880000|2022-03-23 10:38:00|33790.9|33770.9|33792|33772|33792|33772|33789.4|33769.4|17
1648031890000|2022-03-23 10:38:10|33792.2|33772.2|33793.5|33773.5|33794.2|33774.2|33792.2|33772.2|20
1648031900000|2022-03-23 10:38:20|33793.4|33773.4|33789.8|33769.8|33793.4|33773.4|33789.7|33769.7|15
1648031910000|2022-03-23 10:38:30|33790.2|33770.2|33794.8|33774.8|33795.6|33775.6|33788.8|33768.8|23
1648031920000|2022-03-23 10:38:40|33794.7|33774.7|33794.7|33774.7|33794.7|33774.7|33792.1|33772.1|21
1648031930000|2022-03-23 10:38:50|33794.5|33774.5|33798.1|33778.1|33798.1|33778.1|33794.4|33774.4|17
1648031940000|2022-03-23 10:39:00|33798.7|33778.7|33796.8|33776.8|33798.8|33778.8|33795.7|33775.7|18
1648031950000|2022-03-23 10:39:10|33796.2|33776.2|33797.5|33777.5|33797.5|33777.5|33796.1|33776.1|17
1648031960000|2022-03-23 10:39:20|33797.2|33777.2|33795.1|33775.1|33797.2|33777.2|33793.2|33773.2|20
1648031970000|2022-03-23 10:39:30|33794|33774|33794.2|33774.2|33795.3|33775.3|33793.2|33773.2|17
1648031980000|2022-03-23 10:39:40|33793.9|33773.9|33793.2|33773.2|33794.2|33774.2|33791.8|33771.8|23
1648031990000|2022-03-23 10:39:50|33793.3|33773.3|33792.9|33772.9|33793.3|33773.3|33791.1|33771.1|22
1648032000000|2022-03-23 10:40:00|33793.2|33773.2|33792.7|33772.7|33793.2|33773.2|33792.2|33772.2|24
1648032010000|2022-03-23 10:40:10|33793.1|33773.1|33793|33773|33793.6|33773.6|33792.2|33772.2|20
1648032020000|2022-03-23 10:40:20|33794.1|33774.1|33791.4|33771.4|33794.1|33774.1|33791.1|33771.1|19
1648032030000|2022-03-23 10:40:30|33791.7|33771.7|33792.9|33772.9|33792.9|33772.9|33790.7|33770.7|19
1648032040000|2022-03-23 10:40:40|33792.7|33772.7|33795.5|33775.5|33795.8|33775.8|33792.6|33772.6|17
1648032050000|2022-03-23 10:40:50|33797.1|33777.1|33795.9|33775.9|33797.1|33777.1|33795.5|33775.5|15
1648032060000|2022-03-23 10:41:00|33796|33776|33795|33775|33796.1|33776.1|33794.8|33774.8|9
1648032070000|2022-03-23 10:41:10|33794.9|33774.9|33796.5|33776.5|33797.8|33777.8|33794.9|33774.9|19
1648032080000|2022-03-23 10:41:20|33796.4|33776.4|33798.3|33778.3|33798.3|33778.3|33795.8|33775.8|20
1648032090000|2022-03-23 10:41:30|33798|33778|33797.9|33777.9|33798.5|33778.5|33797.9|33777.9|16
1648032100000|2022-03-23 10:41:40|33798.2|33778.2|33795|33775|33798.5|33778.5|33794.6|33774.6|17
1648032110000|2022-03-23 10:41:50|33794.6|33774.6|33794.4|33774.4|33795.4|33775.4|33792.5|33772.5|15
1648032120000|2022-03-23 10:42:00|33794.7|33774.7|33794.6|33774.6|33794.9|33774.9|33793.8|33773.8|14
1648032130000|2022-03-23 10:42:10|33794.9|33774.9|33797.3|33777.3|33797.8|33777.8|33794.3|33774.3|12
1648032140000|2022-03-23 10:42:20|33797.1|33777.1|33798.2|33778.2|33798.3|33778.3|33795.7|33775.7|19
1648032150000|2022-03-23 10:42:30|33798|33778|33796.7|33776.7|33798|33778|33796.2|33776.2|21
1648032160000|2022-03-23 10:42:40|33797|33777|33799.3|33779.3|33800.1|33780.1|33796.9|33776.9|24
1648032170000|2022-03-23 10:42:50|33798.9|33778.9|33798.8|33778.8|33799.9|33779.9|33798.6|33778.6|24
1648032180000|2022-03-23 10:43:00|33799|33779|33801.4|33781.4|33801.4|33781.4|33799|33779|23
1648032190000|2022-03-23 10:43:10|33801.2|33781.2|33798.4|33778.4|33803.1|33783.1|33798.4|33778.4|29
1648032200000|2022-03-23 10:43:20|33798.1|33778.1|33799.3|33779.3|33800.5|33780.5|33798.1|33778.1|24
1648032210000|2022-03-23 10:43:30|33799.2|33779.2|33799.3|33779.3|33800.5|33780.5|33798.9|33778.9|16
1648032220000|2022-03-23 10:43:40|33799.4|33779.4|33798.8|33778.8|33800|33780|33798.7|33778.7|12
1648032230000|2022-03-23 10:43:50|33798.6|33778.6|33799.4|33779.4|33799.8|33779.8|33796.6|33776.6|28
1648032240000|2022-03-23 10:44:00|33799.9|33779.9|33799.2|33779.2|33799.9|33779.9|33798|33778|23
1648032250000|2022-03-23 10:44:10|33798.4|33778.4|33795.4|33775.4|33798.9|33778.9|33795|33775|24
1648032260000|2022-03-23 10:44:20|33795.3|33775.3|33790.8|33770.8|33795.3|33775.3|33790.8|33770.8|26
1648032270000|2022-03-23 10:44:30|33791.7|33771.7|33791.6|33771.6|33791.9|33771.9|33791|33771|18
1648032280000|2022-03-23 10:44:40|33791.5|33771.5|33791.6|33771.6|33792.6|33772.6|33790.5|33770.5|22
1648032290000|2022-03-23 10:44:50|33791.4|33771.4|33791.8|33771.8|33792.2|33772.2|33790.5|33770.5|28
1648032300000|2022-03-23 10:45:00|33791.7|33771.7|33793.3|33773.3|33794.3|33774.3|33791.7|33771.7|23
1648032310000|2022-03-23 10:45:10|33793.6|33773.6|33791.6|33771.6|33794.8|33774.8|33790.9|33770.9|28
1648032320000|2022-03-23 10:45:20|33791.5|33771.5|33794.8|33774.8|33794.8|33774.8|33790.5|33770.5|23
1648032330000|2022-03-23 10:45:30|33794|33774|33794.5|33774.5|33795.2|33775.2|33792.8|33772.8|32
1648032340000|2022-03-23 10:45:40|33794.4|33774.4|33793.3|33773.3|33794.5|33774.5|33792.7|33772.7|21
1648032350000|2022-03-23 10:45:50|33793.7|33773.7|33793.1|33773.1|33793.8|33773.8|33792.5|33772.5|21
1648032360000|2022-03-23 10:46:00|33793.4|33773.4|33798.2|33778.2|33799.1|33779.1|33793.4|33773.4|29
1648032370000|2022-03-23 10:46:10|33798.5|33778.5|33796.9|33776.9|33798.9|33778.9|33796.5|33776.5|18
1648032380000|2022-03-23 10:46:20|33796.7|33776.7|33797.1|33777.1|33797.6|33777.6|33796.7|33776.7|11
1648032390000|2022-03-23 10:46:30|33796.9|33776.9|33797.4|33777.4|33797.4|33777.4|33795.5|33775.5|17
1648032400000|2022-03-23 10:46:40|33797.3|33777.3|33796.8|33776.8|33798.3|33778.3|33796.3|33776.3|18
1648032410000|2022-03-23 10:46:50|33797|33777|33797.6|33777.6|33798|33778|33795.7|33775.7|23
1648032420000|2022-03-23 10:47:00|33796.5|33776.5|33796.9|33776.9|33798.3|33778.3|33795.3|33775.3|32
1648032430000|2022-03-23 10:47:10|33796.8|33776.8|33792.3|33772.3|33797.1|33777.1|33791.2|33771.2|28
1648032440000|2022-03-23 10:47:20|33792.2|33772.2|33795|33775|33795.2|33775.2|33792.2|33772.2|21
1648032450000|2022-03-23 10:47:30|33795.2|33775.2|33795|33775|33795.4|33775.4|33794.8|33774.8|10
1648032460000|2022-03-23 10:47:40|33795.1|33775.1|33796|33776|33796|33776|33794.8|33774.8|12
1648032470000|2022-03-23 10:47:50|33796.1|33776.1|33795.2|33775.2|33796.2|33776.2|33795.1|33775.1|19
1648032480000|2022-03-23 10:48:00|33795.8|33775.8|33795.4|33775.4|33796.3|33776.3|33794.3|33774.3|26
1648032490000|2022-03-23 10:48:10|33795.3|33775.3|33794.4|33774.4|33795.3|33775.3|33794.4|33774.4|14
1648032500000|2022-03-23 10:48:20|33794.5|33774.5|33796.7|33776.7|33797.9|33777.9|33794.4|33774.4|13
1648032510000|2022-03-23 10:48:30|33796.4|33776.4|33794.6|33774.6|33797.3|33777.3|33794|33774|17
1648032520000|2022-03-23 10:48:40|33794.5|33774.5|33797.4|33777.4|33797.4|33777.4|33793.5|33773.5|12
1648032530000|2022-03-23 10:48:50|33795.9|33775.9|33798.4|33778.4|33799.2|33779.2|33795.8|33775.8|20
1648032540000|2022-03-23 10:49:00|33798.8|33778.8|33801.2|33781.2|33801.8|33781.8|33798.1|33778.1|32
1648032550000|2022-03-23 10:49:10|33801|33781|33798.3|33778.3|33802.4|33782.4|33797.2|33777.2|18
1648032560000|2022-03-23 10:49:20|33797.4|33777.4|33802.4|33782.4|33804.4|33784.4|33797.4|33777.4|22
1648032570000|2022-03-23 10:49:30|33802.3|33782.3|33801.4|33781.4|33803.9|33783.9|33800.2|33780.2|18
1648032580000|2022-03-23 10:49:40|33801.5|33781.5|33800.6|33780.6|33801.9|33781.9|33800.1|33780.1|17
1648032590000|2022-03-23 10:49:50|33800.7|33780.7|33800.8|33780.8|33801.1|33781.1|33800|33780|11
1648032600000|2022-03-23 10:50:00|33801.2|33781.2|33802.4|33782.4|33803.4|33783.4|33800.8|33780.8|21
1648032610000|2022-03-23 10:50:10|33801.5|33781.5|33797.3|33777.3|33802.7|33782.7|33796.9|33776.9|18
1648032620000|2022-03-23 10:50:20|33798|33778|33799|33779|33799|33779|33795.8|33775.8|20
1648032630000|2022-03-23 10:50:30|33798.5|33778.5|33798|33778|33798.5|33778.5|33798|33778|8
1648032640000|2022-03-23 10:50:40|33798.1|33778.1|33798.6|33778.6|33799.3|33779.3|33797.9|33777.9|11
1648032650000|2022-03-23 10:50:50|33799.7|33779.7|33798.8|33778.8|33799.7|33779.7|33798.8|33778.8|12
1648032660000|2022-03-23 10:51:00|33799.1|33779.1|33798.6|33778.6|33801|33781|33798.6|33778.6|14
1648032670000|2022-03-23 10:51:10|33799.3|33779.3|33799.2|33779.2|33801.1|33781.1|33797.9|33777.9|22
1648032680000|2022-03-23 10:51:20|33798.8|33778.8|33799.4|33779.4|33800.1|33780.1|33798.2|33778.2|17
1648032690000|2022-03-23 10:51:30|33799.6|33779.6|33798.9|33778.9|33799.6|33779.6|33798.1|33778.1|18
1648032700000|2022-03-23 10:51:40|33798.8|33778.8|33798.6|33778.6|33799.7|33779.7|33796.6|33776.6|22
1648032710000|2022-03-23 10:51:50|33797|33777|33797.6|33777.6|33798.8|33778.8|33796.5|33776.5|22
1648032720000|2022-03-23 10:52:00|33797.8|33777.8|33796.8|33776.8|33797.8|33777.8|33796|33776|15
1648032730000|2022-03-23 10:52:10|33797.1|33777.1|33797.5|33777.5|33797.8|33777.8|33797.1|33777.1|17
1648032740000|2022-03-23 10:52:20|33797.7|33777.7|33800|33780|33800.3|33780.3|33797.4|33777.4|17
1648032750000|2022-03-23 10:52:30|33800.3|33780.3|33800.4|33780.4|33801.3|33781.3|33798.2|33778.2|18
1648032760000|2022-03-23 10:52:40|33800.7|33780.7|33800.6|33780.6|33801.6|33781.6|33798.8|33778.8|16
1648032770000|2022-03-23 10:52:50|33800.4|33780.4|33799.9|33779.9|33801.4|33781.4|33799.5|33779.5|23
1648032780000|2022-03-23 10:53:00|33797.8|33777.8|33800|33780|33800|33780|33797.7|33777.7|26
1648032790000|2022-03-23 10:53:10|33800.2|33780.2|33799.8|33779.8|33801|33781|33799.1|33779.1|10
1648032800000|2022-03-23 10:53:20|33800|33780|33798.5|33778.5|33800.7|33780.7|33798.5|33778.5|13
1648032810000|2022-03-23 10:53:30|33798.2|33778.2|33799.6|33779.6|33800|33780|33798.2|33778.2|11
1648032820000|2022-03-23 10:53:40|33797.9|33777.9|33795.7|33775.7|33798.1|33778.1|33794.1|33774.1|25
1648032830000|2022-03-23 10:53:50|33795.5|33775.5|33797.1|33777.1|33797.3|33777.3|33794.6|33774.6|24
1648032840000|2022-03-23 10:54:00|33797|33777|33794.4|33774.4|33797.5|33777.5|33794|33774|16
1648032850000|2022-03-23 10:54:10|33795.4|33775.4|33794.1|33774.1|33796.6|33776.6|33792.2|33772.2|29
1648032860000|2022-03-23 10:54:20|33794.5|33774.5|33780.7|33760.7|33794.5|33774.5|33776.7|33756.7|28
1648032870000|2022-03-23 10:54:30|33780.9|33760.9|33778.2|33758.2|33780.9|33760.9|33778.2|33758.2|17
1648032880000|2022-03-23 10:54:40|33778.8|33758.8|33777|33757|33778.8|33758.8|33775.6|33755.6|16
1648032890000|2022-03-23 10:54:50|33777.2|33757.2|33776.3|33756.3|33777.2|33757.2|33775.8|33755.8|20
1648032900000|2022-03-23 10:55:00|33776.4|33756.4|33775.5|33755.5|33778.1|33758.1|33775.1|33755.1|19
1648032910000|2022-03-23 10:55:10|33776.7|33756.7|33776.2|33756.2|33776.7|33756.7|33775.6|33755.6|19
1648032920000|2022-03-23 10:55:20|33776.1|33756.1|33776.3|33756.3|33776.7|33756.7|33776|33756|14
1648032930000|2022-03-23 10:55:30|33776.7|33756.7|33775.1|33755.1|33777.6|33757.6|33775.1|33755.1|13
1648032940000|2022-03-23 10:55:40|33775.3|33755.3|33774.6|33754.6|33780.5|33760.5|33774.6|33754.6|15
1648032950000|2022-03-23 10:55:50|33774.8|33754.8|33778.7|33758.7|33779.3|33759.3|33774.2|33754.2|27
1648032960000|2022-03-23 10:56:00|33777.8|33757.8|33778.2|33758.2|33778.9|33758.9|33775|33755|19
1648032970000|2022-03-23 10:56:10|33778.7|33758.7|33777.5|33757.5|33779.3|33759.3|33774.8|33754.8|22
1648032980000|2022-03-23 10:56:20|33779.5|33759.5|33778.6|33758.6|33779.5|33759.5|33777.5|33757.5|17
1648032990000|2022-03-23 10:56:30|33778.1|33758.1|33779.3|33759.3|33779.3|33759.3|33777.9|33757.9|13
1648033000000|2022-03-23 10:56:40|33778.7|33758.7|33772.7|33752.7|33778.7|33758.7|33772|33752|21
1648033010000|2022-03-23 10:56:50|33774.2|33754.2|33775.4|33755.4|33779|33759|33772.8|33752.8|21
1648033020000|2022-03-23 10:57:00|33775.1|33755.1|33774.7|33754.7|33776.4|33756.4|33773.6|33753.6|20
1648033030000|2022-03-23 10:57:10|33775.1|33755.1|33776.3|33756.3|33776.9|33756.9|33775|33755|15
1648033040000|2022-03-23 10:57:20|33776.6|33756.6|33779.1|33759.1|33779.1|33759.1|33776.5|33756.5|22
1648033050000|2022-03-23 10:57:30|33778.7|33758.7|33779.8|33759.8|33781.3|33761.3|33777.6|33757.6|28
1648033060000|2022-03-23 10:57:40|33779.5|33759.5|33781.3|33761.3|33782|33762|33776.9|33756.9|27
1648033070000|2022-03-23 10:57:50|33780.9|33760.9|33774.7|33754.7|33780.9|33760.9|33774.1|33754.1|30
1648033080000|2022-03-23 10:58:00|33774.9|33754.9|33774.2|33754.2|33776.1|33756.1|33773.7|33753.7|21
1648033090000|2022-03-23 10:58:10|33774.4|33754.4|33774.8|33754.8|33775|33755|33773.8|33753.8|19
1648033100000|2022-03-23 10:58:20|33775.1|33755.1|33774.8|33754.8|33775.7|33755.7|33774|33754|16
1648033110000|2022-03-23 10:58:30|33774.4|33754.4|33773.2|33753.2|33775.2|33755.2|33772|33752|26
1648033120000|2022-03-23 10:58:40|33772.9|33752.9|33773.7|33753.7|33773.9|33753.9|33772.9|33752.9|19
1648033130000|2022-03-23 10:58:50|33773.5|33753.5|33771.9|33751.9|33773.6|33753.6|33771.9|33751.9|15
1648033140000|2022-03-23 10:59:00|33771.8|33751.8|33771.8|33751.8|33776.4|33756.4|33771|33751|27
1648033150000|2022-03-23 10:59:10|33771.7|33751.7|33769.8|33749.8|33771.7|33751.7|33769.2|33749.2|25
1648033160000|2022-03-23 10:59:20|33769.6|33749.6|33769.9|33749.9|33770.4|33750.4|33769.5|33749.5|19
1648033170000|2022-03-23 10:59:30|33768.4|33748.4|33754.5|33734.5|33771.3|33751.3|33754.5|33734.5|35
1648033180000|2022-03-23 10:59:40|33754.3|33734.3|33753.7|33733.7|33755.8|33735.8|33753.7|33733.7|24
1648033190000|2022-03-23 10:59:50|33754|33734|33755.8|33735.8|33755.9|33735.9|33754|33734|18
1648033200000|2022-03-23 11:00:00|33755.6|33735.6|33755.5|33735.5|33755.7|33735.7|33755.3|33735.3|15
1648033210000|2022-03-23 11:00:10|33755.6|33735.6|33755.2|33735.2|33756.4|33736.4|33755|33735|17
1648033220000|2022-03-23 11:00:20|33755.3|33735.3|33756.1|33736.1|33756.4|33736.4|33755|33735|21
1648033230000|2022-03-23 11:00:30|33755.9|33735.9|33752.3|33732.3|33756.1|33736.1|33752.3|33732.3|20
1648033240000|2022-03-23 11:00:40|33752.9|33732.9|33755|33735|33755.3|33735.3|33752.9|33732.9|23
1648033250000|2022-03-23 11:00:50|33755.1|33735.1|33753.5|33733.5|33755.2|33735.2|33753.5|33733.5|14
1648033260000|2022-03-23 11:01:00|33753.6|33733.6|33753.1|33733.1|33754.1|33734.1|33753.1|33733.1|15
1648033270000|2022-03-23 11:01:10|33753.7|33733.7|33754.3|33734.3|33754.4|33734.4|33752.9|33732.9|17
1648033280000|2022-03-23 11:01:20|33754.5|33734.5|33754.8|33734.8|33754.8|33734.8|33753.3|33733.3|15
1648033290000|2022-03-23 11:01:30|33753.3|33733.3|33752.8|33732.8|33756.1|33736.1|33752.8|33732.8|26
1648033300000|2022-03-23 11:01:40|33752.2|33732.2|33752.9|33732.9|33753.4|33733.4|33751.2|33731.2|29
1648033310000|2022-03-23 11:01:50|33752.8|33732.8|33756.1|33736.1|33756.2|33736.2|33751.8|33731.8|21
1648033320000|2022-03-23 11:02:00|33756.3|33736.3|33756.9|33736.9|33758.7|33738.7|33756.3|33736.3|31
1648033330000|2022-03-23 11:02:10|33757|33737|33757.1|33737.1|33758.3|33738.3|33757|33737|19
1648033340000|2022-03-23 11:02:20|33757.3|33737.3|33757.9|33737.9|33758|33738|33755.6|33735.6|21
1648033350000|2022-03-23 11:02:30|33758.1|33738.1|33758.3|33738.3|33759.3|33739.3|33757.9|33737.9|19
1648033360000|2022-03-23 11:02:40|33757.9|33737.9|33756.6|33736.6|33758.4|33738.4|33755|33735|24
1648033370000|2022-03-23 11:02:50|33756.8|33736.8|33756.1|33736.1|33757.6|33737.6|33755.7|33735.7|21
1648033380000|2022-03-23 11:03:00|33755.8|33735.8|33755.5|33735.5|33756.7|33736.7|33754.1|33734.1|26
1648033390000|2022-03-23 11:03:10|33755.4|33735.4|33754.5|33734.5|33755.4|33735.4|33753.4|33733.4|19
1648033400000|2022-03-23 11:03:20|33754.9|33734.9|33752.8|33732.8|33754.9|33734.9|33752.6|33732.6|19
1648033410000|2022-03-23 11:03:30|33753|33733|33751.6|33731.6|33756.7|33736.7|33750.3|33730.3|17
1648033420000|2022-03-23 11:03:40|33750.7|33730.7|33756.5|33736.5|33757.7|33737.7|33750.5|33730.5|29
1648033430000|2022-03-23 11:03:50|33756.6|33736.6|33756.7|33736.7|33757|33737|33755.8|33735.8|19
1648033440000|2022-03-23 11:04:00|33756.1|33736.1|33770.3|33750.3|33802.4|33750.9|33755.7|33722.2|34
1648033450000|2022-03-23 11:04:10|33770.8|33750.8|33772|33752|33772.5|33752.5|33770.8|33750.8|18
1648033460000|2022-03-23 11:04:20|33772.2|33752.2|33772.5|33752.5|33773.1|33753.1|33772.2|33752.2|13
1648033470000|2022-03-23 11:04:30|33771.5|33751.5|33774.2|33754.2|33774.4|33754.4|33770.9|33750.9|16
1648033480000|2022-03-23 11:04:40|33774.4|33754.4|33776.4|33756.4|33776.4|33756.4|33773.8|33753.8|18
1648033490000|2022-03-23 11:04:50|33776.5|33756.5|33776.4|33756.4|33776.6|33756.6|33776.3|33756.3|12
1648033500000|2022-03-23 11:05:00|33774.5|33754.5|33774.4|33754.4|33774.6|33754.6|33773.1|33753.1|16
1648033510000|2022-03-23 11:05:10|33774.9|33754.9|33775.5|33755.5|33776.2|33756.2|33774.9|33754.9|11
1648033520000|2022-03-23 11:05:20|33775.4|33755.4|33775.5|33755.5|33776.7|33756.7|33773.9|33753.9|13
1648033530000|2022-03-23 11:05:30|33774.2|33754.2|33776|33756|33776.2|33756.2|33774.2|33754.2|15
1648033540000|2022-03-23 11:05:40|33776.1|33756.1|33776.6|33756.6|33776.7|33756.7|33775.9|33755.9|11
1648033550000|2022-03-23 11:05:50|33776.5|33756.5|33778.3|33758.3|33778.6|33758.6|33776.2|33756.2|14
1648033560000|2022-03-23 11:06:00|33777.8|33757.8|33781.4|33761.4|33781.7|33761.7|33777.4|33757.4|25
1648033570000|2022-03-23 11:06:10|33781.5|33761.5|33781.5|33761.5|33781.5|33761.5|33780.3|33760.3|18
1648033580000|2022-03-23 11:06:20|33781.6|33761.6|33784.3|33764.3|33784.6|33764.6|33780.2|33760.2|18
1648033590000|2022-03-23 11:06:30|33783.7|33763.7|33785.5|33765.5|33785.7|33765.7|33782.9|33762.9|21
1648033600000|2022-03-23 11:06:40|33785.4|33765.4|33785.8|33765.8|33786|33766|33785.4|33765.4|8
1648033610000|2022-03-23 11:06:50|33785.7|33765.7|33785.8|33765.8|33786.3|33766.3|33785.5|33765.5|10
1648033620000|2022-03-23 11:07:00|33785.9|33765.9|33787|33767|33787.1|33767.1|33785.9|33765.9|15
1648033630000|2022-03-23 11:07:10|33787.1|33767.1|33786|33766|33789.1|33769.1|33786|33766|15
1648033640000|2022-03-23 11:07:20|33786.1|33766.1|33785.9|33765.9|33786.2|33766.2|33785.6|33765.6|14
1648033650000|2022-03-23 11:07:30|33786|33766|33785.9|33765.9|33786.3|33766.3|33785.8|33765.8|10
1648033660000|2022-03-23 11:07:40|33785.8|33765.8|33786.5|33766.5|33786.5|33766.5|33785.8|33765.8|8
1648033670000|2022-03-23 11:07:50|33786.3|33766.3|33786.7|33766.7|33786.7|33766.7|33783.6|33763.6|24
1648033680000|2022-03-23 11:08:00|33786.8|33766.8|33785.4|33765.4|33788|33768|33785.4|33765.4|27
1648033690000|2022-03-23 11:08:10|33785.5|33765.5|33785.6|33765.6|33785.7|33765.7|33784.8|33764.8|17
1648033700000|2022-03-23 11:08:20|33785.7|33765.7|33782.5|33762.5|33786.1|33766.1|33781|33761|25
1648033710000|2022-03-23 11:08:30|33782.4|33762.4|33782.6|33762.6|33783|33763|33782.4|33762.4|12
1648033720000|2022-03-23 11:08:40|33783|33763|33784.1|33764.1|33784.3|33764.3|33782.6|33762.6|14
1648033730000|2022-03-23 11:08:50|33783.9|33763.9|33784.3|33764.3|33784.9|33764.9|33782.5|33762.5|21
1648033740000|2022-03-23 11:09:00|33784.1|33764.1|33784|33764|33785|33765|33783.3|33763.3|11
1648033750000|2022-03-23 11:09:10|33784.2|33764.2|33784.5|33764.5|33784.6|33764.6|33783|33763|13
1648033760000|2022-03-23 11:09:20|33784.9|33764.9|33785.7|33765.7|33786.2|33766.2|33783.6|33763.6|21
1648033770000|2022-03-23 11:09:30|33785.8|33765.8|33786.7|33766.7|33787.4|33767.4|33785.8|33765.8|16
1648033780000|2022-03-23 11:09:40|33786.8|33766.8|33791.6|33771.6|33792|33772|33786.6|33766.6|20
1648033790000|2022-03-23 11:09:50|33791.5|33771.5|33792.5|33772.5|33793|33773|33791.1|33771.1|29
1648033800000|2022-03-23 11:10:00|33790.7|33770.7|33789.6|33769.6|33790.7|33770.7|33789.4|33769.4|16
1648033810000|2022-03-23 11:10:10|33789.7|33769.7|33787.4|33767.4|33789.8|33769.8|33786.8|33766.8|18
1648033820000|2022-03-23 11:10:20|33787.3|33767.3|33784.4|33764.4|33787.8|33767.8|33783.6|33763.6|27
1648033830000|2022-03-23 11:10:30|33784|33764|33783.4|33763.4|33784.3|33764.3|33783.3|33763.3|15
1648033840000|2022-03-23 11:10:40|33783.5|33763.5|33783.7|33763.7|33784.6|33764.6|33782.7|33762.7|20
1648033850000|2022-03-23 11:10:50|33784|33764|33783.5|33763.5|33784.4|33764.4|33783.5|33763.5|16
1648033860000|2022-03-23 11:11:00|33782.8|33762.8|33784|33764|33785|33765|33782.8|33762.8|16
1648033870000|2022-03-23 11:11:10|33784.2|33764.2|33785|33765|33785|33765|33784|33764|8
1648033880000|2022-03-23 11:11:20|33785.3|33765.3|33782.5|33762.5|33785.3|33765.3|33781.7|33761.7|23
1648033890000|2022-03-23 11:11:30|33785.7|33765.7|33779.4|33759.4|33785.7|33765.7|33779.2|33759.2|23
1648033900000|2022-03-23 11:11:40|33780|33760|33784|33764|33784.6|33764.6|33778.6|33758.6|20
1648033910000|2022-03-23 11:11:50|33784.4|33764.4|33784.8|33764.8|33786.3|33766.3|33782.5|33762.5|25
1648033920000|2022-03-23 11:12:00|33784.9|33764.9|33785.7|33765.7|33786.8|33766.8|33783|33763|31
1648033930000|2022-03-23 11:12:10|33786.5|33766.5|33784.3|33764.3|33786.5|33766.5|33784|33764|28
1648033940000|2022-03-23 11:12:20|33785.4|33765.4|33786.2|33766.2|33786.9|33766.9|33783.7|33763.7|29
1648033950000|2022-03-23 11:12:30|33785.9|33765.9|33784|33764|33785.9|33765.9|33783.7|33763.7|21
1648033960000|2022-03-23 11:12:40|33784.2|33764.2|33784|33764|33784.9|33764.9|33782.6|33762.6|21
1648033970000|2022-03-23 11:12:50|33783.8|33763.8|33781.6|33761.6|33783.8|33763.8|33781.6|33761.6|10
1648033980000|2022-03-23 11:13:00|33782.3|33762.3|33780.2|33760.2|33783.8|33763.8|33780.1|33760.1|19
1648033990000|2022-03-23 11:13:10|33779.9|33759.9|33786|33766|33786.6|33766.6|33779.9|33759.9|23
1648034000000|2022-03-23 11:13:20|33785.6|33765.6|33787|33767|33787.9|33767.9|33785.6|33765.6|14
1648034010000|2022-03-23 11:13:30|33787.1|33767.1|33787.3|33767.3|33787.8|33767.8|33786.5|33766.5|21
1648034020000|2022-03-23 11:13:40|33787.1|33767.1|33789.3|33769.3|33789.3|33769.3|33785.8|33765.8|15
1648034030000|2022-03-23 11:13:50|33788.1|33768.1|33790.1|33770.1|33790.3|33770.3|33787.8|33767.8|22
1648034040000|2022-03-23 11:14:00|33790.3|33770.3|33793.4|33773.4|33794.9|33774.9|33790|33770|25
1648034050000|2022-03-23 11:14:10|33792.6|33772.6|33793.3|33773.3|33793.7|33773.7|33792.4|33772.4|20
1648034060000|2022-03-23 11:14:20|33793.5|33773.5|33800|33780|33801.6|33781.6|33793.5|33773.5|25
1648034070000|2022-03-23 11:14:30|33800.1|33780.1|33794.9|33774.9|33800.4|33780.4|33793.2|33773.2|30
1648034080000|2022-03-23 11:14:40|33794.6|33774.6|33797.7|33777.7|33799.9|33779.9|33793.6|33773.6|30
1648034090000|2022-03-23 11:14:50|33797.9|33777.9|33793.2|33773.2|33798.4|33778.4|33790.9|33770.9|33
1648034100000|2022-03-23 11:15:00|33795.2|33775.2|33795.3|33775.3|33797.2|33777.2|33795|33775|29
1648034110000|2022-03-23 11:15:10|33795.2|33775.2|33794.7|33774.7|33804.3|33784.3|33789.8|33769.8|29
1648034120000|2022-03-23 11:15:20|33793|33773|33798.5|33778.5|33799.4|33779.4|33792.9|33772.9|32
1648034130000|2022-03-23 11:15:30|33798.4|33778.4|33798.8|33778.8|33798.9|33778.9|33797.1|33777.1|19
1648034140000|2022-03-23 11:15:40|33798.4|33778.4|33795.9|33775.9|33798.4|33778.4|33795.5|33775.5|18
1648034150000|2022-03-23 11:15:50|33795.8|33775.8|33802.2|33782.2|33805.9|33785.9|33795.8|33775.8|31
1648034160000|2022-03-23 11:16:00|33803.3|33783.3|33797.8|33777.8|33803.3|33783.3|33790.8|33770.8|35
1648034170000|2022-03-23 11:16:10|33796.4|33776.4|33799.9|33779.9|33805|33785|33796.3|33776.3|33
1648034180000|2022-03-23 11:16:20|33800.1|33780.1|33799.7|33779.7|33803.3|33783.3|33798.3|33778.3|31
1648034190000|2022-03-23 11:16:30|33797.5|33777.5|33794.7|33774.7|33798.3|33778.3|33793.2|33773.2|26
1648034200000|2022-03-23 11:16:40|33794.8|33774.8|33793.9|33773.9|33794.9|33774.9|33793|33773|19
1648034210000|2022-03-23 11:16:50|33793.8|33773.8|33796.6|33776.6|33797.8|33777.8|33793.8|33773.8|21
1648034220000|2022-03-23 11:17:00|33796.9|33776.9|33793.4|33773.4|33797.9|33777.9|33791.5|33771.5|30
1648034230000|2022-03-23 11:17:10|33792.4|33772.4|33786.6|33766.6|33794.6|33774.6|33786.6|33766.6|30
1648034240000|2022-03-23 11:17:20|33785.9|33765.9|33784.5|33764.5|33785.9|33765.9|33782.6|33762.6|30
1648034250000|2022-03-23 11:17:30|33784.1|33764.1|33798|33778|33798|33778|33782.9|33762.9|25
1648034260000|2022-03-23 11:17:40|33797.6|33777.6|33798.7|33778.7|33799.7|33779.7|33797.6|33777.6|21
1648034270000|2022-03-23 11:17:50|33799|33779|33800.2|33780.2|33800.2|33780.2|33798.9|33778.9|14
1648034280000|2022-03-23 11:18:00|33798.7|33778.7|33798.7|33778.7|33798.9|33778.9|33798.5|33778.5|12
1648034290000|2022-03-23 11:18:10|33798.9|33778.9|33798|33778|33800.3|33780.3|33797.9|33777.9|22
1648034300000|2022-03-23 11:18:20|33804.4|33784.4|33805.8|33785.8|33806.4|33786.4|33802.6|33782.6|30
1648034310000|2022-03-23 11:18:30|33806.4|33786.4|33806.4|33786.4|33807.2|33787.2|33805.9|33785.9|19
1648034320000|2022-03-23 11:18:40|33806|33786|33810.2|33790.2|33812.6|33792.6|33805.8|33785.8|24
1648034330000|2022-03-23 11:18:50|33809.7|33789.7|33811.9|33791.9|33811.9|33791.9|33808|33788|25
1648034340000|2022-03-23 11:19:00|33812.3|33792.3|33811.8|33791.8|33812.3|33792.3|33810.2|33790.2|27
1648034350000|2022-03-23 11:19:10|33811.6|33791.6|33813.9|33793.9|33813.9|33793.9|33811.5|33791.5|20
1648034360000|2022-03-23 11:19:20|33813.5|33793.5|33813.2|33793.2|33814.8|33794.8|33809|33789|31
1648034370000|2022-03-23 11:19:30|33812.6|33792.6|33815.2|33795.2|33815.2|33795.2|33811.9|33791.9|27
1648034380000|2022-03-23 11:19:40|33815.4|33795.4|33813.2|33793.2|33815.6|33795.6|33813.2|33793.2|25
1648034390000|2022-03-23 11:19:50|33814.5|33794.5|33814.2|33794.2|33814.7|33794.7|33813.4|33793.4|16
1648034400000|2022-03-23 11:20:00|33814|33794|33814.6|33794.6|33815.4|33795.4|33813.8|33793.8|27
1648034410000|2022-03-23 11:20:10|33814.5|33794.5|33815.4|33795.4|33815.4|33795.4|33812.7|33792.7|24
1648034420000|2022-03-23 11:20:20|33814.9|33794.9|33817.3|33797.3|33817.3|33797.3|33814.4|33794.4|14
1648034430000|2022-03-23 11:20:30|33815.5|33795.5|33822.6|33802.6|33824.2|33804.2|33813.5|33793.5|32
1648034440000|2022-03-23 11:20:40|33821.7|33801.7|33822.6|33802.6|33822.9|33802.9|33821.4|33801.4|24
1648034450000|2022-03-23 11:20:50|33823.6|33803.6|33822.2|33802.2|33823.8|33803.8|33822.2|33802.2|24
1648034460000|2022-03-23 11:21:00|33822.7|33802.7|33820.1|33800.1|33823.1|33803.1|33819.1|33799.1|28
1648034470000|2022-03-23 11:21:10|33819.4|33799.4|33824.8|33804.8|33825|33805|33819.4|33799.4|23
1648034480000|2022-03-23 11:21:20|33825.2|33805.2|33823.6|33803.6|33825.2|33805.2|33822.4|33802.4|32
1648034490000|2022-03-23 11:21:30|33823.3|33803.3|33822.8|33802.8|33824.4|33804.4|33822.8|33802.8|28
1648034500000|2022-03-23 11:21:40|33822.6|33802.6|33825.1|33805.1|33825.8|33805.8|33822.5|33802.5|25
1648034510000|2022-03-23 11:21:50|33825|33805|33825.9|33805.9|33826.9|33806.9|33824.3|33804.3|20
1648034520000|2022-03-23 11:22:00|33824.2|33804.2|33825.7|33805.7|33827.5|33807.5|33823.9|33803.9|22
1648034530000|2022-03-23 11:22:10|33825.6|33805.6|33826.7|33806.7|33827.2|33807.2|33825.6|33805.6|19
1648034540000|2022-03-23 11:22:20|33826.1|33806.1|33826.8|33806.8|33827.3|33807.3|33826.1|33806.1|20
1648034550000|2022-03-23 11:22:30|33826.4|33806.4|33830.8|33810.8|33830.8|33810.8|33826.4|33806.4|18
1648034560000|2022-03-23 11:22:40|33829.5|33809.5|33834.8|33814.8|33834.8|33814.8|33829.1|33809.1|31
1648034570000|2022-03-23 11:22:50|33835.5|33815.5|33831.4|33811.4|33835.5|33815.5|33830.3|33810.3|24
1648034580000|2022-03-23 11:23:00|33831.7|33811.7|33831.1|33811.1|33831.9|33811.9|33829.3|33809.3|17
1648034590000|2022-03-23 11:23:10|33830.9|33810.9|33830.4|33810.4|33831|33811|33827|33807|22
1648034600000|2022-03-23 11:23:20|33829.7|33809.7|33831.4|33811.4|33833.2|33813.2|33828.6|33808.6|27
1648034610000|2022-03-23 11:23:30|33831.9|33811.9|33834.3|33814.3|33836.1|33816.1|33831.9|33811.9|31
1648034620000|2022-03-23 11:23:40|33833.6|33813.6|33835.2|33815.2|33838.6|33818.6|33833.2|33813.2|26
1648034630000|2022-03-23 11:23:50|33836.3|33816.3|33835.3|33815.3|33837.8|33817.8|33833.9|33813.9|32
1648034640000|2022-03-23 11:24:00|33835|33815|33840.4|33820.4|33849.6|33829.6|33835|33815|27
1648034650000|2022-03-23 11:24:10|33840.3|33820.3|33839.9|33819.9|33846.3|33826.3|33837.8|33817.8|28
1648034660000|2022-03-23 11:24:20|33840.2|33820.2|33841.3|33821.3|33842|33822|33839.7|33819.7|27
1648034670000|2022-03-23 11:24:30|33841.2|33821.2|33841.3|33821.3|33843|33823|33840.9|33820.9|18
1648034680000|2022-03-23 11:24:40|33841.1|33821.1|33843.2|33823.2|33843.2|33823.2|33841.1|33821.1|22
1648034690000|2022-03-23 11:24:50|33843.3|33823.3|33847.7|33827.7|33847.7|33827.7|33843.2|33823.2|24
1648034700000|2022-03-23 11:25:00|33848.4|33828.4|33851|33831|33851.4|33831.4|33848.4|33828.4|26
1648034710000|2022-03-23 11:25:10|33851.7|33831.7|33849.1|33829.1|33851.7|33831.7|33848.6|33828.6|28
1648034720000|2022-03-23 11:25:20|33849.2|33829.2|33855.3|33835.3|33855.7|33835.7|33849.2|33829.2|31
1648034730000|2022-03-23 11:25:30|33854.1|33834.1|33853.6|33833.6|33856.1|33836.1|33852.9|33832.9|30
1648034740000|2022-03-23 11:25:40|33856.2|33836.2|33856.1|33836.1|33856.3|33836.3|33853.7|33833.7|19
1648034750000|2022-03-23 11:25:50|33855.4|33835.4|33853.3|33833.3|33855.4|33835.4|33853.1|33833.1|18
1648034760000|2022-03-23 11:26:00|33854|33834|33852|33832|33854.1|33834.1|33850.8|33830.8|20
1648034770000|2022-03-23 11:26:10|33851.7|33831.7|33849.4|33829.4|33853.7|33833.7|33849.3|33829.3|31
1648034780000|2022-03-23 11:26:20|33849|33829|33853.9|33833.9|33854.4|33834.4|33849|33829|23
1648034790000|2022-03-23 11:26:30|33852.3|33832.3|33854.3|33834.3|33854.6|33834.6|33852.3|33832.3|23
1648034800000|2022-03-23 11:26:40|33854.5|33834.5|33855.8|33835.8|33855.8|33835.8|33850.9|33830.9|26
1648034810000|2022-03-23 11:26:50|33855.1|33835.1|33854.5|33834.5|33855.8|33835.8|33854|33834|18
1648034820000|2022-03-23 11:27:00|33854.7|33834.7|33856.3|33836.3|33856.3|33836.3|33853|33833|22
1648034830000|2022-03-23 11:27:10|33856.1|33836.1|33853.8|33833.8|33856.7|33836.7|33853.8|33833.8|16
1648034840000|2022-03-23 11:27:20|33854.9|33834.9|33851.1|33831.1|33857.4|33837.4|33851.1|33831.1|21
1648034850000|2022-03-23 11:27:30|33851.4|33831.4|33849.6|33829.6|33852|33832|33849.5|33829.5|20
1648034860000|2022-03-23 11:27:40|33849.3|33829.3|33850|33830|33852.4|33832.4|33849.3|33829.3|23
1648034870000|2022-03-23 11:27:50|33851.9|33831.9|33851.4|33831.4|33855.8|33835.8|33850|33830|24
1648034880000|2022-03-23 11:28:00|33853.3|33833.3|33852.2|33832.2|33853.5|33833.5|33849.5|33829.5|33
1648034890000|2022-03-23 11:28:10|33851.8|33831.8|33850.2|33830.2|33853.8|33833.8|33848.7|33828.7|34
1648034900000|2022-03-23 11:28:20|33850.4|33830.4|33848.9|33828.9|33855.2|33835.2|33848|33828|25
1648034910000|2022-03-23 11:28:30|33848.1|33828.1|33859.6|33839.6|33859.6|33839.6|33847.7|33827.7|31
1648034920000|2022-03-23 11:28:40|33860.5|33840.5|33855.2|33835.2|33860.5|33840.5|33855.1|33835.1|32
1648034930000|2022-03-23 11:28:50|33855.5|33835.5|33856.4|33836.4|33858.7|33838.7|33855.5|33835.5|28
1648034940000|2022-03-23 11:29:00|33856.3|33836.3|33856.3|33836.3|33859.8|33839.8|33854.9|33834.9|31
1648034950000|2022-03-23 11:29:10|33856.5|33836.5|33856.7|33836.7|33859.7|33839.7|33853.3|33833.3|24
1648034960000|2022-03-23 11:29:20|33855.6|33835.6|33856.8|33836.8|33857.6|33837.6|33855.6|33835.6|31
1648034970000|2022-03-23 11:29:30|33856.5|33836.5|33858.4|33838.4|33860.3|33840.3|33856.5|33836.5|28
1648034980000|2022-03-23 11:29:40|33858.5|33838.5|33863.9|33843.9|33865.4|33845.4|33858.5|33838.5|32
1648034990000|2022-03-23 11:29:50|33865.4|33845.4|33868|33848|33869.6|33849.6|33865.4|33845.4|30
1648035000000|2022-03-23 11:30:00|33868.3|33848.3|33866.6|33846.6|33870.2|33850.2|33866.4|33846.4|27
1648035010000|2022-03-23 11:30:10|33866.5|33846.5|33867|33847|33869.3|33849.3|33862.8|33842.8|28
1648035020000|2022-03-23 11:30:20|33866.1|33846.1|33863.4|33843.4|33866.1|33846.1|33862.3|33842.3|30
1648035030000|2022-03-23 11:30:30|33863.6|33843.6|33859.8|33839.8|33863.6|33843.6|33858.1|33838.1|27
1648035040000|2022-03-23 11:30:40|33862.9|33842.9|33862.9|33842.9|33863.8|33843.8|33859.8|33839.8|29
1648035050000|2022-03-23 11:30:50|33862.3|33842.3|33876.1|33856.1|33877.1|33857.1|33862.3|33842.3|25
1648035060000|2022-03-23 11:31:00|33873|33853|33870.3|33850.3|33873|33853|33867.5|33847.5|31
1648035070000|2022-03-23 11:31:10|33870.1|33850.1|33868.1|33848.1|33870.4|33850.4|33866.3|33846.3|31
1648035080000|2022-03-23 11:31:20|33868.3|33848.3|33868.8|33848.8|33869.4|33849.4|33867.6|33847.6|23
1648035090000|2022-03-23 11:31:30|33867.2|33847.2|33866.2|33846.2|33867.3|33847.3|33866.2|33846.2|19
1648035100000|2022-03-23 11:31:40|33866.7|33846.7|33863.1|33843.1|33868|33848|33863.1|33843.1|28
1648035110000|2022-03-23 11:31:50|33863|33843|33869.1|33849.1|33871.7|33851.7|33863|33843|32
1648035120000|2022-03-23 11:32:00|33868.8|33848.8|33869.3|33849.3|33872|33852|33868.6|33848.6|28
1648035130000|2022-03-23 11:32:10|33868.7|33848.7|33866.6|33846.6|33869|33849|33866.6|33846.6|22
1648035140000|2022-03-23 11:32:20|33866.7|33846.7|33868.9|33848.9|33869.6|33849.6|33866.7|33846.7|24
1648035150000|2022-03-23 11:32:30|33869.7|33849.7|33869.7|33849.7|33872.3|33852.3|33864.9|33844.9|25
1648035160000|2022-03-23 11:32:40|33870.1|33850.1|33874.2|33854.2|33874.2|33854.2|33870.1|33850.1|27
1648035170000|2022-03-23 11:32:50|33874|33854|33873.3|33853.3|33874|33854|33872.8|33852.8|17
1648035180000|2022-03-23 11:33:00|33873.2|33853.2|33879.3|33859.3|33879.3|33859.3|33869.9|33849.9|24
1648035190000|2022-03-23 11:33:10|33874|33854|33875.7|33855.7|33879.1|33859.1|33874|33854|31
1648035200000|2022-03-23 11:33:20|33872.3|33852.3|33871.8|33851.8|33874.4|33854.4|33864.9|33844.9|28
1648035210000|2022-03-23 11:33:30|33874.4|33854.4|33874.8|33854.8|33874.8|33854.8|33873|33853|19
1648035220000|2022-03-23 11:33:40|33874.1|33854.1|33874.1|33854.1|33874.7|33854.7|33873|33853|25
1648035230000|2022-03-23 11:33:50|33873.9|33853.9|33876.8|33856.8|33877.8|33857.8|33873.4|33853.4|28
1648035240000|2022-03-23 11:34:00|33876.5|33856.5|33890.6|33870.6|33891.8|33871.8|33876.5|33856.5|28
1648035250000|2022-03-23 11:34:10|33893.3|33873.3|33889.8|33869.8|33895.5|33875.5|33887.3|33867.3|33
1648035260000|2022-03-23 11:34:20|33890.8|33870.8|33902.8|33882.8|33914.8|33884.3|33889.4|33863.5|33
1648035270000|2022-03-23 11:34:30|33893.3|33873.3|33903.7|33883.7|33905.3|33885.3|33892|33872|34
1648035280000|2022-03-23 11:34:40|33904.1|33884.1|33904.9|33884.9|33906.9|33886.9|33903|33883|30
1648035290000|2022-03-23 11:34:50|33903.3|33883.3|33903|33883|33906.2|33886.2|33903|33883|21
1648035300000|2022-03-23 11:35:00|33905.3|33885.3|33905|33885|33906.9|33886.9|33904.2|33884.2|24
1648035310000|2022-03-23 11:35:10|33904.9|33884.9|33901.5|33881.5|33908.2|33888.2|33901.5|33881.5|24
1648035320000|2022-03-23 11:35:20|33902.2|33882.2|33900.4|33880.4|33905|33885|33899.6|33879.6|28
1648035330000|2022-03-23 11:35:30|33900.3|33880.3|33902.4|33882.4|33903.1|33883.1|33900.2|33880.2|25
1648035340000|2022-03-23 11:35:40|33902.6|33882.6|33903.6|33883.6|33904.5|33884.5|33901.9|33881.9|23
1648035350000|2022-03-23 11:35:50|33901.8|33881.8|33903.8|33883.8|33904.2|33884.2|33901.8|33881.8|24
1648035360000|2022-03-23 11:36:00|33903.7|33883.7|33907.2|33887.2|33907.8|33887.8|33903.7|33883.7|20
1648035370000|2022-03-23 11:36:10|33907.3|33887.3|33914.5|33894.5|33914.9|33894.9|33907.3|33887.3|29
1648035380000|2022-03-23 11:36:20|33914.6|33894.6|33914.8|33894.8|33918.1|33898.1|33914.1|33894.1|32
1648035390000|2022-03-23 11:36:30|33916|33896|33916.5|33896.5|33917|33897|33915|33895|26
1648035400000|2022-03-23 11:36:40|33915.6|33895.6|33916.6|33896.6|33917.4|33897.4|33915.6|33895.6|24
1648035410000|2022-03-23 11:36:50|33916.8|33896.8|33916.7|33896.7|33917.3|33897.3|33916.1|33896.1|22
1648035420000|2022-03-23 11:37:00|33916.2|33896.2|33915.9|33895.9|33916.4|33896.4|33915.9|33895.9|8
1648035430000|2022-03-23 11:37:10|33916|33896|33915.7|33895.7|33917|33897|33915.7|33895.7|16
1648035440000|2022-03-23 11:37:20|33918.7|33898.7|33918.1|33898.1|33920.4|33900.4|33918.1|33898.1|19
1648035450000|2022-03-23 11:37:30|33917.8|33897.8|33921.8|33901.8|33922.7|33902.7|33917.3|33897.3|19
1648035460000|2022-03-23 11:37:40|33921.2|33901.2|33911.4|33891.4|33921.2|33901.2|33910.3|33890.3|28
1648035470000|2022-03-23 11:37:50|33912.6|33892.6|33918.3|33898.3|33919|33899|33909.7|33889.7|35
1648035480000|2022-03-23 11:38:00|33919|33899|33913.3|33893.3|33919.5|33899.5|33912.9|33892.9|22
1648035490000|2022-03-23 11:38:10|33914.2|33894.2|33910.6|33890.6|33914.3|33894.3|33910.2|33890.2|23
1648035500000|2022-03-23 11:38:20|33911.7|33891.7|33913.7|33893.7|33915.6|33895.6|33909.6|33889.6|27
1648035510000|2022-03-23 11:38:30|33914.1|33894.1|33914.5|33894.5|33914.5|33894.5|33913.5|33893.5|23
1648035520000|2022-03-23 11:38:40|33914.7|33894.7|33916.3|33896.3|33916.8|33896.8|33913.7|33893.7|18
1648035530000|2022-03-23 11:38:50|33916.4|33896.4|33917|33897|33921.2|33901.2|33914.3|33894.3|34
1648035540000|2022-03-23 11:39:00|33916.8|33896.8|33914.9|33894.9|33917.4|33897.4|33913.1|33893.1|31
1648035550000|2022-03-23 11:39:10|33915.1|33895.1|33918.4|33898.4|33919.7|33899.7|33915.1|33895.1|20
1648035560000|2022-03-23 11:39:20|33918.5|33898.5|33918.2|33898.2|33920.7|33900.7|33917.4|33897.4|19
1648035570000|2022-03-23 11:39:30|33918.1|33898.1|33916.3|33896.3|33918.3|33898.3|33914.8|33894.8|20
1648035580000|2022-03-23 11:39:40|33916|33896|33918|33898|33918|33898|33914.6|33894.6|25
1648035590000|2022-03-23 11:39:50|33918.7|33898.7|33927.8|33907.8|33928.8|33908.8|33917.2|33897.2|32
1648035600000|2022-03-23 11:40:00|33927.6|33907.6|33937.5|33917.5|33938.6|33918.6|33927.6|33907.6|31
1648035610000|2022-03-23 11:40:10|33936.8|33916.8|33938.5|33918.5|33940.7|33920.7|33936.8|33916.8|32
1648035620000|2022-03-23 11:40:20|33938.8|33918.8|33933.7|33913.7|33938.8|33918.8|33932.2|33912.2|26
1648035630000|2022-03-23 11:40:30|33936|33916|33939|33919|33939.5|33919.5|33935.8|33915.8|29
1648035640000|2022-03-23 11:40:40|33939.2|33919.2|33943|33923|33943.4|33923.4|33939.2|33919.2|31
1648035650000|2022-03-23 11:40:50|33942.6|33922.6|33942.2|33922.2|33943.8|33923.8|33941.1|33921.1|25
1648035660000|2022-03-23 11:41:00|33941.8|33921.8|33936.9|33916.9|33942|33922|33934.5|33914.5|27
1648035670000|2022-03-23 11:41:10|33937.9|33917.9|33937|33917|33937.9|33917.9|33936.7|33916.7|19
1648035680000|2022-03-23 11:41:20|33937.1|33917.1|33932.3|33912.3|33937.5|33917.5|33931|33911|27
1648035690000|2022-03-23 11:41:30|33932.6|33912.6|33937.2|33917.2|33937.9|33917.9|33932.2|33912.2|31
1648035700000|2022-03-23 11:41:40|33937.3|33917.3|33935|33915|33938.7|33918.7|33935|33915|24
1648035710000|2022-03-23 11:41:50|33935.2|33915.2|33936.8|33916.8|33937.4|33917.4|33934.8|33914.8|15
1648035720000|2022-03-23 11:42:00|33937|33917|33934.2|33914.2|33937|33917|33934.2|33914.2|27
1648035730000|2022-03-23 11:42:10|33934.3|33914.3|33936.5|33916.5|33937.5|33917.5|33933.7|33913.7|24
1648035740000|2022-03-23 11:42:20|33938.7|33918.7|33936.9|33916.9|33940.1|33920.1|33934.1|33914.1|28
1648035750000|2022-03-23 11:42:30|33937|33917|33938.6|33918.6|33939.8|33919.8|33937|33917|22
1648035760000|2022-03-23 11:42:40|33938.7|33918.7|33936.8|33916.8|33939.2|33919.2|33936.6|33916.6|29
1648035770000|2022-03-23 11:42:50|33937|33917|33937.8|33917.8|33938.7|33918.7|33937|33917|24
1648035780000|2022-03-23 11:43:00|33937.9|33917.9|33927.3|33907.3|33937.9|33917.9|33923.4|33903.4|27
1648035790000|2022-03-23 11:43:10|33922.4|33902.4|33921.8|33901.8|33923.9|33903.9|33920.1|33900.1|29
1648035800000|2022-03-23 11:43:20|33921.2|33901.2|33903.2|33853.2|33923.5|33903.5|33889.9|33844.1|29
1648035810000|2022-03-23 11:43:30|33904.9|33854.9|33883.5|33863.5|33904.9|33871.6|33874|33842.6|33
1648035820000|2022-03-23 11:43:40|33883.6|33863.6|33885.9|33865.9|33886.9|33866.9|33882.3|33862.3|31
1648035830000|2022-03-23 11:43:50|33887.1|33867.1|33885.5|33865.5|33887.5|33867.5|33884.2|33864.2|30
1648035840000|2022-03-23 11:44:00|33886.6|33866.6|33893.1|33873.1|33893.6|33873.6|33885.1|33865.1|26
1648035850000|2022-03-23 11:44:10|33891.6|33871.6|33906.9|33886.9|33910.3|33890.3|33891.6|33871.6|34
1648035860000|2022-03-23 11:44:20|33908.5|33888.5|33918.1|33868.1|33929.1|33890.6|33901|33860.4|26
1648035870000|2022-03-23 11:44:30|33929.7|33861.4|33919.4|33869.4|33930.6|33871|33917.9|33860.1|23
1648035880000|2022-03-23 11:44:40|33919.2|33869.2|33917.7|33867.7|33919.7|33869.7|33916.7|33866.7|20
1648035890000|2022-03-23 11:44:50|33917.3|33867.3|33901.9|33881.9|33917.5|33882.9|33897.2|33866|19
1648035900000|2022-03-23 11:45:00|33899.5|33879.5|33901.1|33881.1|33905.7|33885.7|33897.2|33877.2|22
1648035910000|2022-03-23 11:45:10|33901.3|33881.3|33886.8|33866.8|33915.9|33881.5|33885|33842.1|27
1648035920000|2022-03-23 11:45:20|33884.9|33864.9|33896.5|33876.5|33923.9|33877.6|33883.5|33854|31
1648035930000|2022-03-23 11:45:30|33896.4|33876.4|33897.1|33877.1|33899.2|33879.2|33895.9|33875.9|18
1648035940000|2022-03-23 11:45:40|33897.8|33877.8|33899|33879|33899.5|33879.5|33896.6|33876.6|19
1648035950000|2022-03-23 11:45:50|33898.9|33878.9|33896.9|33876.9|33898.9|33878.9|33896.5|33876.5|16
1648035960000|2022-03-23 11:46:00|33897.7|33877.7|33894.2|33874.2|33897.7|33877.7|33894.2|33874.2|18
1648035970000|2022-03-23 11:46:10|33894.7|33874.7|33895.4|33875.4|33898.5|33878.5|33893.5|33873.5|25
1648035980000|2022-03-23 11:46:20|33895.5|33875.5|33894.5|33874.5|33900.2|33880.2|33894.5|33874.5|24
1648035990000|2022-03-23 11:46:30|33894.8|33874.8|33896.2|33876.2|33897.1|33877.1|33892.8|33872.8|25
1648036000000|2022-03-23 11:46:40|33895.9|33875.9|33897.9|33877.9|33899.1|33879.1|33895.3|33875.3|22
1648036010000|2022-03-23 11:46:50|33898.4|33878.4|33894.3|33874.3|33898.5|33878.5|33891.9|33871.9|29
1648036020000|2022-03-23 11:47:00|33894.4|33874.4|33895.6|33875.6|33898|33878|33893.1|33873.1|28
1648036030000|2022-03-23 11:47:10|33895.7|33875.7|33889.4|33869.4|33896|33876|33887.4|33867.4|20
1648036040000|2022-03-23 11:47:20|33888.6|33868.6|33896.8|33876.8|33923|33876.8|33888.6|33852|17
1648036050000|2022-03-23 11:47:30|33897.1|33877.1|33889.8|33869.8|33897.5|33877.5|33889.8|33869.8|28
1648036060000|2022-03-23 11:47:40|33891.6|33871.6|33893.7|33873.7|33893.7|33873.7|33887.3|33867.3|22
1648036070000|2022-03-23 11:47:50|33894.5|33874.5|33888.3|33868.3|33894.5|33874.5|33888.1|33868.1|27
1648036080000|2022-03-23 11:48:00|33891.3|33871.3|33891.6|33871.6|33892.4|33872.4|33891.3|33871.3|18
1648036090000|2022-03-23 11:48:10|33892.1|33872.1|33890.2|33870.2|33892.1|33872.1|33890.2|33870.2|17
1648036100000|2022-03-23 11:48:20|33890.5|33870.5|33886.1|33866.1|33892.4|33872.4|33886.1|33866.1|24
1648036110000|2022-03-23 11:48:30|33886.8|33866.8|33890.2|33870.2|33891.2|33871.2|33886.7|33866.7|25
1648036120000|2022-03-23 11:48:40|33890|33870|33883.9|33863.9|33893.4|33873.4|33883.9|33863.9|24
1648036130000|2022-03-23 11:48:50|33884.2|33864.2|33889.2|33869.2|33891.9|33871.9|33882|33862|33
1648036140000|2022-03-23 11:49:00|33889.9|33869.9|33891.6|33871.6|33894.1|33874.1|33888.1|33868.1|31
1648036150000|2022-03-23 11:49:10|33892.2|33872.2|33885.6|33865.6|33892.9|33872.9|33880.9|33860.9|26
1648036160000|2022-03-23 11:49:20|33885.4|33865.4|33886.4|33866.4|33886.4|33866.4|33882.7|33862.7|22
1648036170000|2022-03-23 11:49:30|33880.7|33860.7|33875.1|33855.1|33880.7|33860.7|33873.2|33853.2|27
1648036180000|2022-03-23 11:49:40|33874.8|33854.8|33871.8|33851.8|33877|33857|33871.6|33851.6|26
1648036190000|2022-03-23 11:49:50|33871.4|33851.4|33880.1|33860.1|33881.4|33861.4|33871.4|33851.4|24
1648036200000|2022-03-23 11:50:00|33880.8|33860.8|33879.1|33859.1|33880.8|33860.8|33877|33857|23
1648036210000|2022-03-23 11:50:10|33879.5|33859.5|33882.1|33862.1|33882.1|33862.1|33879.5|33859.5|23
1648036220000|2022-03-23 11:50:20|33882.2|33862.2|33881.1|33861.1|33883.5|33863.5|33880.5|33860.5|23
1648036230000|2022-03-23 11:50:30|33880.3|33860.3|33880.7|33860.7|33882.8|33862.8|33880.3|33860.3|24
1648036240000|2022-03-23 11:50:40|33880.9|33860.9|33882.5|33862.5|33886.8|33866.8|33880.5|33860.5|25
1648036250000|2022-03-23 11:50:50|33881.7|33861.7|33885.4|33865.4|33885.7|33865.7|33881.7|33861.7|25
1648036260000|2022-03-23 11:51:00|33885.7|33865.7|33882.7|33862.7|33885.9|33865.9|33882.7|33862.7|16
1648036270000|2022-03-23 11:51:10|33882.9|33862.9|33882.8|33862.8|33883.4|33863.4|33882.2|33862.2|15
1648036280000|2022-03-23 11:51:20|33883.1|33863.1|33885.1|33865.1|33888.6|33868.6|33881.7|33861.7|26
1648036290000|2022-03-23 11:51:30|33884.9|33864.9|33885.6|33865.6|33885.6|33865.6|33883|33863|18
1648036300000|2022-03-23 11:51:40|33885.4|33865.4|33881.9|33861.9|33885.6|33865.6|33881.1|33861.1|29
1648036310000|2022-03-23 11:51:50|33883.1|33863.1|33884.1|33864.1|33886.5|33866.5|33881.7|33861.7|28
1648036320000|2022-03-23 11:52:00|33882.7|33862.7|33886.4|33866.4|33886.8|33866.8|33882.2|33862.2|24
1648036330000|2022-03-23 11:52:10|33887.1|33867.1|33883.8|33863.8|33887.1|33867.1|33882.4|33862.4|17
1648036340000|2022-03-23 11:52:20|33883.1|33863.1|33883.6|33863.6|33883.6|33863.6|33880.9|33860.9|17
1648036350000|2022-03-23 11:52:30|33882.9|33862.9|33878.5|33858.5|33882.9|33862.9|33876.1|33856.1|21
1648036360000|2022-03-23 11:52:40|33879.2|33859.2|33880.5|33860.5|33881.3|33861.3|33878.9|33858.9|22
1648036370000|2022-03-23 11:52:50|33879.6|33859.6|33878|33858|33879.6|33859.6|33877.1|33857.1|18
1648036380000|2022-03-23 11:53:00|33876.7|33856.7|33878|33858|33879|33859|33876.7|33856.7|24
1648036390000|2022-03-23 11:53:10|33878.1|33858.1|33877.5|33857.5|33878.3|33858.3|33876.9|33856.9|19
1648036400000|2022-03-23 11:53:20|33877.8|33857.8|33877.8|33857.8|33879.2|33859.2|33876.8|33856.8|23
1648036410000|2022-03-23 11:53:30|33878.4|33858.4|33879.2|33859.2|33879.5|33859.5|33878.4|33858.4|16
1648036420000|2022-03-23 11:53:40|33878.9|33858.9|33878|33858|33879.2|33859.2|33878|33858|13
1648036430000|2022-03-23 11:53:50|33878.5|33858.5|33879.3|33859.3|33879.6|33859.6|33877.9|33857.9|28
1648036440000|2022-03-23 11:54:00|33879.6|33859.6|33878.3|33858.3|33880|33860|33878.3|33858.3|21
1648036450000|2022-03-23 11:54:10|33878.6|33858.6|33878|33858|33879.7|33859.7|33877.8|33857.8|17
1648036460000|2022-03-23 11:54:20|33878.5|33858.5|33877|33857|33879.4|33859.4|33875.5|33855.5|14
1648036470000|2022-03-23 11:54:30|33877.4|33857.4|33877.8|33857.8|33878.2|33858.2|33875.5|33855.5|20
1648036480000|2022-03-23 11:54:40|33877|33857|33873.4|33853.4|33877.5|33857.5|33873.4|33853.4|25
1648036490000|2022-03-23 11:54:50|33873.5|33853.5|33875.5|33855.5|33875.5|33855.5|33873.5|33853.5|27
1648036500000|2022-03-23 11:55:00|33875|33855|33875.4|33855.4|33876|33856|33874.3|33854.3|21
1648036510000|2022-03-23 11:55:10|33875.7|33855.7|33874.8|33854.8|33875.8|33855.8|33874.1|33854.1|20
1648036520000|2022-03-23 11:55:20|33875.2|33855.2|33875.8|33855.8|33876.3|33856.3|33875.2|33855.2|19
1648036530000|2022-03-23 11:55:30|33876|33856|33879.5|33859.5|33879.5|33859.5|33872|33852|11
1648036540000|2022-03-23 11:55:40|33873.9|33853.9|33873.8|33853.8|33875.4|33855.4|33873.4|33853.4|19
1648036550000|2022-03-23 11:55:50|33872.4|33852.4|33873.9|33853.9|33874.8|33854.8|33872.4|33852.4|22
1648036560000|2022-03-23 11:56:00|33875|33855|33899.8|33849.8|33913.3|33863.9|33875|33836.5|28
1648036570000|2022-03-23 11:56:10|33900.1|33850.1|33900.3|33850.3|33908.4|33852.3|33898.6|33840|20
1648036580000|2022-03-23 11:56:20|33900.1|33850.1|33884.8|33864.8|33900.6|33865.8|33884.8|33848.8|18
1648036590000|2022-03-23 11:56:30|33885|33865|33875.6|33855.6|33910|33865.2|33875.4|33838.3|20
1648036600000|2022-03-23 11:56:40|33875.5|33855.5|33883.1|33863.1|33884.8|33864.8|33875.2|33855.2|23
1648036610000|2022-03-23 11:56:50|33883.8|33863.8|33883.9|33863.9|33904.6|33869.2|33879.1|33853.6|30
1648036620000|2022-03-23 11:57:00|33883.3|33863.3|33887|33867|33887.3|33867.3|33883.3|33863.3|20
1648036630000|2022-03-23 11:57:10|33886.9|33866.9|33886.7|33866.7|33887.1|33867.1|33886.2|33866.2|16
1648036640000|2022-03-23 11:57:20|33886.2|33866.2|33902.7|33852.7|33913.3|33868.3|33886|33842|18
1648036650000|2022-03-23 11:57:30|33886.4|33866.4|33912.6|33840|33912.7|33866.4|33886.4|33838.4|33
1648036660000|2022-03-23 11:57:40|33912.7|33840.8|33911.6|33842.1|33913.1|33850.9|33900.9|33840.8|21
1648036670000|2022-03-23 11:57:50|33902|33852|33888.8|33868.8|33912.1|33872.1|33885.3|33842.6|31
1648036680000|2022-03-23 11:58:00|33888.6|33868.6|33906|33856|33915.6|33872.4|33888.2|33846.1|18
1648036690000|2022-03-23 11:58:10|33907.2|33857.2|33907.1|33857.1|33908|33858|33905.9|33855.9|12
1648036700000|2022-03-23 11:58:20|33907.7|33857.7|33889.4|33869.4|33907.7|33870.1|33887.7|33857.1|17
1648036710000|2022-03-23 11:58:30|33889.3|33869.3|33916.6|33843.5|33917.9|33869.3|33888.9|33842.6|23
1648036720000|2022-03-23 11:58:40|33915.8|33844.5|33915.5|33844.4|33916.9|33844.6|33914.5|33842.7|13
1648036730000|2022-03-23 11:58:50|33915.7|33844.2|33891.7|33871.7|33917.6|33871.7|33891.6|33843|27
1648036740000|2022-03-23 11:59:00|33890.5|33870.5|33900|33850|33913.6|33871.9|33883.7|33840.1|28
1648036750000|2022-03-23 11:59:10|33901.1|33851.1|33904|33854|33913.8|33855.1|33900.9|33842.1|23
1648036760000|2022-03-23 11:59:20|33904.6|33854.6|33905.2|33855.2|33905.6|33855.6|33903.8|33853.8|33
1648036770000|2022-03-23 11:59:30|33905.1|33855.1|33910.2|33860.2|33927.2|33875.4|33895.4|33845.8|26
1648036780000|2022-03-23 11:59:40|33911.2|33861.2|33917.7|33847|33920.3|33861.2|33906.9|33845.7|29
1648036790000|2022-03-23 11:59:50|33919.6|33845.7|33921.4|33848.3|33921.4|33858.9|33907.8|33845.6|27
1648036800000|2022-03-23 12:00:00|33925.5|33850.5|33922.6|33848.7|33925.5|33850.6|33921.6|33846.7|32
1648036810000|2022-03-23 12:00:10|33923.1|33848.2|33891.1|33871.1|33923.1|33875|33886.3|33841.2|35
1648036820000|2022-03-23 12:00:20|33889.7|33869.7|33905.1|33855.1|33920|33869.7|33887|33843.9|27
1648036830000|2022-03-23 12:00:30|33904.7|33854.7|33905.4|33855.4|33906.6|33856.6|33904.1|33854.1|27
1648036840000|2022-03-23 12:00:40|33904|33854|33900.9|33850.9|33917.2|33866.7|33884.2|33839.5|27
1648036850000|2022-03-23 12:00:50|33900.2|33850.2|33905.1|33855.1|33905.1|33855.1|33900.2|33850.2|22
1648036860000|2022-03-23 12:01:00|33904.9|33854.9|33891.3|33871.3|33904.9|33871.3|33886.2|33853.8|28
1648036870000|2022-03-23 12:01:10|33891.4|33871.4|33888|33868|33909.1|33871.7|33883.4|33838.1|30
1648036880000|2022-03-23 12:01:20|33887.9|33867.9|33908.1|33858.1|33914.8|33870.5|33887.9|33844.7|30
1648036890000|2022-03-23 12:01:30|33907.7|33857.7|33907.9|33857.9|33908.3|33858.3|33907|33857|26
1648036900000|2022-03-23 12:01:40|33908.4|33858.4|33910.3|33840.5|33919.3|33868.2|33888.2|33838|27
1648036910000|2022-03-23 12:01:50|33911.6|33840.1|33900.5|33850.5|33916|33867.9|33884.8|33839.4|26
1648036920000|2022-03-23 12:02:00|33910.2|33841.4|33901.4|33851.4|33912.6|33851.4|33899.9|33839.1|28
1648036930000|2022-03-23 12:02:10|33901.1|33851.1|33901.3|33851.3|33917.1|33868.3|33887.2|33842.3|31
1648036940000|2022-03-23 12:02:20|33901.6|33851.6|33900.9|33850.9|33902.7|33852.7|33900.4|33850.4|31
1648036950000|2022-03-23 12:02:30|33900.5|33850.5|33906.9|33829.5|33909.7|33858.8|33878.8|33828.3|28
1648036960000|2022-03-23 12:02:40|33908.5|33830.7|33903.3|33833.7|33908.5|33844.3|33892.9|33830.3|28
1648036970000|2022-03-23 12:02:50|33903.9|33833.3|33891.5|33841.5|33905|33843.2|33888|33829|27
1648036980000|2022-03-23 12:03:00|33891.9|33841.9|33895.4|33824.9|33898.2|33841.9|33883.4|33824.1|35
1648036990000|2022-03-23 12:03:10|33895.7|33825.2|33881.1|33831.1|33897.6|33843.7|33863|33818.4|35
1648037000000|2022-03-23 12:03:20|33880.9|33830.9|33882.3|33832.3|33892|33832.9|33880.1|33820.8|30
1648037010000|2022-03-23 12:03:30|33881|33831|33883.1|33833.1|33894|33833.8|33881|33822.1|27
1648037020000|2022-03-23 12:03:40|33894.2|33822.8|33892.7|33824.3|33896.1|33834.8|33882.6|33822.6|29
1648037030000|2022-03-23 12:03:50|33893.8|33822.9|33881.1|33831.1|33893.8|33833.3|33880.8|33820.1|29
1648037040000|2022-03-23 12:04:00|33881|33831|33891.2|33819.9|33894.9|33831.2|33881|33818.3|29
1648037050000|2022-03-23 12:04:10|33893.9|33819.3|33882.4|33832.4|33898.7|33840|33860|33817.6|27
1648037060000|2022-03-23 12:04:20|33881.6|33831.6|33882.5|33832.5|33892.9|33834.2|33881.6|33822.9|23
1648037070000|2022-03-23 12:04:30|33882.6|33832.6|33880.8|33830.8|33893.5|33833.7|33880.8|33823|26
1648037080000|2022-03-23 12:04:40|33880.7|33830.7|33878.3|33828.3|33883.7|33833.7|33878.3|33828.3|18
1648037090000|2022-03-23 12:04:50|33878.1|33828.1|33877.9|33827.9|33896.2|33828.1|33877.7|33814.9|27
1648037100000|2022-03-23 12:05:00|33891.3|33818.3|33888.8|33820.1|33891.3|33829|33878|33818.3|28
1648037110000|2022-03-23 12:05:10|33889.1|33820.4|33879.3|33829.3|33889.1|33831.4|33877.6|33820.4|23
1648037120000|2022-03-23 12:05:20|33878.7|33828.7|33877.9|33827.9|33881.2|33831.2|33877.8|33827.8|17
1648037130000|2022-03-23 12:05:30|33878.3|33828.3|33855.9|33835.9|33878.3|33838.2|33855.7|33828.3|24
1648037140000|2022-03-23 12:05:40|33855.7|33835.7|33855.1|33835.1|33857.3|33837.3|33855.1|33835.1|15
1648037150000|2022-03-23 12:05:50|33861|33841|33876.9|33826.9|33884.9|33842.6|33861|33816.6|35
1648037160000|2022-03-23 12:06:00|33877.2|33827.2|33875.4|33825.4|33877.5|33827.5|33873.3|33823.3|25
1648037170000|2022-03-23 12:06:10|33875.1|33825.1|33872.9|33822.9|33886.1|33825.1|33872.2|33813.8|23
1648037180000|2022-03-23 12:06:20|33872.2|33822.2|33870.9|33820.9|33872.9|33822.9|33869.8|33819.8|22
1648037190000|2022-03-23 12:06:30|33871.3|33821.3|33871.8|33821.8|33871.8|33821.8|33869.9|33819.9|24
1648037200000|2022-03-23 12:06:40|33872|33822|33850.2|33830.2|33872.4|33830.8|33850.1|33821.7|21
1648037210000|2022-03-23 12:06:50|33850.4|33830.4|33851.5|33831.5|33852.8|33832.8|33850.4|33830.4|23
1648037220000|2022-03-23 12:07:00|33851.6|33831.6|33875.9|33825.9|33888.8|33840.8|33851.6|33815|35
1648037230000|2022-03-23 12:07:10|33875.8|33825.8|33876.1|33826.1|33876.7|33826.7|33874.4|33824.4|25
1648037240000|2022-03-23 12:07:20|33875.6|33825.6|33875.3|33825.3|33877|33827|33875.3|33825.3|20
1648037250000|2022-03-23 12:07:30|33873.2|33823.2|33874.8|33824.8|33874.8|33839.2|33856.1|33822.2|22
1648037260000|2022-03-23 12:07:40|33874.9|33824.9|33861.3|33841.3|33875.8|33841.3|33859|33824.6|23
1648037270000|2022-03-23 12:07:50|33861.4|33841.4|33861.2|33841.2|33861.4|33841.4|33858.4|33838.4|12
1648037280000|2022-03-23 12:08:00|33856.2|33836.2|33873.3|33823.3|33886.5|33836.3|33856|33816.4|20
1648037290000|2022-03-23 12:08:10|33874.3|33824.3|33871.1|33821.1|33874.5|33824.5|33871.1|33821.1|15
1648037300000|2022-03-23 12:08:20|33871.2|33821.2|33874.9|33824.9|33886.4|33843.7|33856.7|33816|29
1648037310000|2022-03-23 12:08:30|33874.5|33824.5|33855.9|33835.9|33874.9|33836.2|33855.8|33821.9|18
1648037320000|2022-03-23 12:08:40|33855.3|33835.3|33859.8|33839.8|33860.5|33840.5|33855.2|33835.2|19
1648037330000|2022-03-23 12:08:50|33858.6|33838.6|33860.7|33840.7|33890.4|33842.2|33858.6|33816.4|25
1648037340000|2022-03-23 12:09:00|33860.4|33840.4|33875.6|33825.6|33887.6|33842.1|33860.4|33818|18
1648037350000|2022-03-23 12:09:10|33876.3|33826.3|33876.1|33826.1|33876.7|33826.7|33875.3|33825.3|21
1648037360000|2022-03-23 12:09:20|33875.9|33825.9|33854.3|33834.3|33876.2|33834.7|33854.1|33824.8|10
1648037370000|2022-03-23 12:09:30|33854.1|33834.1|33858.5|33838.5|33868.3|33848.3|33854.1|33834.1|21
1648037380000|2022-03-23 12:09:40|33860.6|33840.6|33876.7|33826.7|33890.5|33840.6|33857.4|33816.8|25
1648037390000|2022-03-23 12:09:50|33876|33826|33856.7|33836.7|33876|33837.1|33854.6|33820.9|24
1648037400000|2022-03-23 12:10:00|33857.6|33837.6|33856.9|33836.9|33858|33838|33854.9|33834.9|23
1648037410000|2022-03-23 12:10:10|33856.6|33836.6|33861.8|33841.8|33861.8|33841.8|33856.1|33836.1|23
1648037420000|2022-03-23 12:10:20|33860.9|33840.9|33884.9|33816.3|33887.6|33841.8|33860.9|33815.2|27
1648037430000|2022-03-23 12:10:30|33885.1|33825.1|33876.1|33826.1|33886.4|33826.2|33874.7|33816.2|16
1648037440000|2022-03-23 12:10:40|33876.4|33826.4|33864|33844|33878|33844.9|33864|33826.4|15
1648037450000|2022-03-23 12:10:50|33864.4|33844.4|33883.5|33833.5|33893.7|33846.8|33864.4|33822.8|32
1648037460000|2022-03-23 12:11:00|33883.8|33833.8|33877.7|33827.7|33893.6|33833.8|33877.3|33823.5|27
1648037470000|2022-03-23 12:11:10|33877.5|33827.5|33877.9|33827.9|33878.8|33828.8|33876.1|33826.1|24
1648037480000|2022-03-23 12:11:20|33876.9|33826.9|33876.2|33826.2|33877.3|33827.3|33874.6|33824.6|21
1648037490000|2022-03-23 12:11:30|33876.1|33826.1|33876.2|33826.2|33877|33827|33875.8|33825.8|14
1648037500000|2022-03-23 12:11:40|33876.1|33826.1|33888.3|33820|33888.3|33827.7|33875.4|33818|23
1648037510000|2022-03-23 12:11:50|33888.4|33820.2|33877.8|33827.8|33889.3|33829.6|33877.5|33818.6|26
1648037520000|2022-03-23 12:12:00|33877.3|33827.3|33875.5|33825.5|33877.3|33827.3|33874.2|33824.2|23
1648037530000|2022-03-23 12:12:10|33875.6|33825.6|33857.3|33837.3|33876.1|33837.3|33857.3|33824.6|19
1648037540000|2022-03-23 12:12:20|33857.2|33837.2|33874.2|33824.2|33885|33839.4|33857.1|33814|28
1648037550000|2022-03-23 12:12:30|33874.1|33824.1|33873.3|33823.3|33884.4|33824.2|33871.4|33813.5|28
1648037560000|2022-03-23 12:12:40|33883.3|33814.9|33860.4|33840.4|33884.6|33841.7|33858.7|33814.9|26
1648037570000|2022-03-23 12:12:50|33860.2|33840.2|33860.1|33840.1|33861.5|33841.5|33859.3|33839.3|27
1648037580000|2022-03-23 12:13:00|33860.3|33840.3|33860.9|33840.9|33861.6|33841.6|33860.3|33840.3|12
1648037590000|2022-03-23 12:13:10|33861|33841|33858.2|33838.2|33861.4|33841.4|33857.9|33837.9|11
1648037600000|2022-03-23 12:13:20|33858.5|33838.5|33855.1|33835.1|33858.5|33838.5|33855.1|33835.1|7
1648037610000|2022-03-23 12:13:30|33857|33837|33858.8|33838.8|33861|33841|33855.5|33835.5|17
1648037620000|2022-03-23 12:13:40|33858.5|33838.5|33860|33840|33861.4|33841.4|33858.2|33838.2|17
1648037630000|2022-03-23 12:13:50|33860.2|33840.2|33863.8|33843.8|33866.3|33846.3|33859.8|33839.8|25
1648037640000|2022-03-23 12:14:00|33864.2|33844.2|33870|33850|33871|33851|33863.2|33843.2|31
1648037650000|2022-03-23 12:14:10|33869.9|33849.9|33866|33846|33870.1|33850.1|33865.4|33845.4|30
1648037660000|2022-03-23 12:14:20|33865.8|33845.8|33865.8|33845.8|33867.7|33847.7|33865.4|33845.4|26
1648037670000|2022-03-23 12:14:30|33866|33846|33895.5|33826.7|33897.4|33850.6|33863.8|33826.7|26
1648037680000|2022-03-23 12:14:40|33885.9|33835.9|33885.5|33835.5|33897|33836.1|33884.3|33826.7|17
1648037690000|2022-03-23 12:14:50|33885.2|33835.2|33882.4|33832.4|33896.7|33836.8|33882.3|33828|20
1648037700000|2022-03-23 12:15:00|33882.8|33832.8|33864.1|33844.1|33883|33844.1|33862.1|33831.5|24
1648037710000|2022-03-23 12:15:10|33863.8|33843.8|33861|33841|33864.4|33844.4|33861|33841|19
1648037720000|2022-03-23 12:15:20|33862.2|33842.2|33864.5|33844.5|33867.4|33847.4|33862.2|33842.2|22
1648037730000|2022-03-23 12:15:30|33865.1|33845.1|33864|33844|33866.1|33846.1|33862.7|33842.7|23
1648037740000|2022-03-23 12:15:40|33863.6|33843.6|33869.3|33849.3|33874.3|33854.3|33863.6|33843.6|15
1648037750000|2022-03-23 12:15:50|33868.3|33848.3|33872.5|33852.5|33874.1|33854.1|33868.3|33848.3|27
1648037760000|2022-03-23 12:16:00|33872.3|33852.3|33875.3|33855.3|33875.6|33855.6|33872|33852|26
1648037770000|2022-03-23 12:16:10|33875.6|33855.6|33878.2|33858.2|33879.1|33859.1|33875.6|33855.6|19
1648037780000|2022-03-23 12:16:20|33878|33858|33877.9|33857.9|33878.7|33858.7|33877.5|33857.5|24
1648037790000|2022-03-23 12:16:30|33878.1|33858.1|33876.1|33856.1|33878.1|33858.1|33875.8|33855.8|27
1648037800000|2022-03-23 12:16:40|33876.4|33856.4|33875.7|33855.7|33876.7|33856.7|33874.5|33854.5|15
1648037810000|2022-03-23 12:16:50|33876.2|33856.2|33875.4|33855.4|33876.2|33856.2|33875.4|33855.4|10
1648037820000|2022-03-23 12:17:00|33874.3|33854.3|33875.9|33855.9|33875.9|33855.9|33873.2|33853.2|20
1648037830000|2022-03-23 12:17:10|33875.7|33855.7|33878|33858|33878|33858|33875|33855|17
1648037840000|2022-03-23 12:17:20|33877.5|33857.5|33877.9|33857.9|33879.8|33859.8|33875.5|33855.5|29
1648037850000|2022-03-23 12:17:30|33877.7|33857.7|33876.2|33856.2|33879.7|33859.7|33876.2|33856.2|19
1648037860000|2022-03-23 12:17:40|33873.5|33853.5|33871.9|33851.9|33892.6|33855.4|33871.7|33837.9|24
1648037870000|2022-03-23 12:17:50|33872.5|33852.5|33875.4|33855.4|33876|33856|33870.6|33850.6|18
1648037880000|2022-03-23 12:18:00|33876.3|33856.3|33897.8|33829.1|33897.8|33857|33871.7|33829|30
1648037890000|2022-03-23 12:18:10|33898.2|33828.8|33873.6|33853.6|33898.2|33854.1|33863.2|33825.8|31
1648037900000|2022-03-23 12:18:20|33874.3|33854.3|33875.3|33855.3|33901.1|33856|33872|33832.6|31
1648037910000|2022-03-23 12:18:30|33874.4|33854.4|33876.1|33856.1|33877.2|33857.2|33873.6|33853.6|30
1648037920000|2022-03-23 12:18:40|33876.5|33856.5|33875.5|33855.5|33879.2|33859.2|33874.2|33854.2|30
1648037930000|2022-03-23 12:18:50|33875.9|33855.9|33878.2|33858.2|33878.3|33858.3|33875.4|33855.4|23
1648037940000|2022-03-23 12:19:00|33878.1|33858.1|33881.1|33861.1|33881.1|33861.1|33876.6|33856.6|23
1648037950000|2022-03-23 12:19:10|33881.2|33861.2|33898.3|33848.3|33900.7|33865|33878.8|33847.6|33
1648037960000|2022-03-23 12:19:20|33899.1|33849.1|33898.8|33848.8|33900.4|33850.4|33898.3|33848.3|28
1648037970000|2022-03-23 12:19:30|33899.1|33849.1|33901|33851|33903.6|33853.6|33898.5|33848.5|29
1648037980000|2022-03-23 12:19:40|33901.6|33851.6|33900|33850|33902.2|33852.2|33898.7|33848.7|17
1648037990000|2022-03-23 12:19:50|33899.8|33849.8|33904.4|33854.4|33904.4|33854.4|33897.5|33847.5|30
1648038000000|2022-03-23 12:20:00|33901|33851|33897.8|33847.8|33901|33851|33897.7|33847.7|27
1648038010000|2022-03-23 12:20:10|33897.7|33847.7|33901.1|33851.1|33901.3|33851.3|33897.3|33847.3|27
1648038020000|2022-03-23 12:20:20|33901.2|33851.2|33885.5|33865.5|33901.2|33865.5|33881|33850.6|25
1648038030000|2022-03-23 12:20:30|33885.4|33865.4|33883.2|33863.2|33885.4|33865.4|33878.2|33858.2|30
1648038040000|2022-03-23 12:20:40|33883.3|33863.3|33882.5|33862.5|33886.3|33866.3|33880.1|33860.1|32
1648038050000|2022-03-23 12:20:50|33882.9|33862.9|33885.9|33865.9|33885.9|33865.9|33882.9|33862.9|29
1648038060000|2022-03-23 12:21:00|33883|33863|33884.2|33864.2|33885.2|33865.2|33882.5|33862.5|26
1648038070000|2022-03-23 12:21:10|33885.3|33865.3|33897.8|33847.8|33907.1|33865.3|33878.5|33837.6|28
1648038080000|2022-03-23 12:21:20|33897.6|33847.6|33899.2|33849.2|33899.9|33849.9|33897.6|33847.6|21
1648038090000|2022-03-23 12:21:30|33899.6|33849.6|33900.6|33850.6|33901.7|33851.7|33898.9|33848.9|28
1648038100000|2022-03-23 12:21:40|33900.9|33850.9|33889.1|33869.1|33915.3|33870.1|33885.6|33847|23
1648038110000|2022-03-23 12:21:50|33888.8|33868.8|33891.5|33871.5|33892.8|33872.8|33888.4|33868.4|21
1648038120000|2022-03-23 12:22:00|33891.7|33871.7|33887.5|33867.5|33891.7|33871.7|33884.2|33864.2|27
1648038130000|2022-03-23 12:22:10|33887.2|33867.2|33883.5|33863.5|33887.8|33867.8|33883.5|33863.5|25
1648038140000|2022-03-23 12:22:20|33883.7|33863.7|33880.7|33860.7|33884.3|33864.3|33877.6|33857.6|29
1648038150000|2022-03-23 12:22:30|33878.7|33858.7|33878.4|33858.4|33880.6|33860.6|33877.4|33857.4|27
1648038160000|2022-03-23 12:22:40|33878.5|33858.5|33878.6|33858.6|33879.5|33859.5|33877.8|33857.8|19
1648038170000|2022-03-23 12:22:50|33878.3|33858.3|33881.2|33861.2|33904.3|33862.3|33875.9|33836.1|22
1648038180000|2022-03-23 12:23:00|33880.8|33860.8|33896.6|33846.6|33911.1|33865.8|33880.8|33842.9|33
1648038190000|2022-03-23 12:23:10|33897.3|33847.3|33898.3|33848.3|33898.7|33848.7|33896.6|33846.6|18
1648038200000|2022-03-23 12:23:20|33898.4|33848.4|33897.9|33847.9|33898.4|33848.4|33897|33847|18
1648038210000|2022-03-23 12:23:30|33880.2|33860.2|33887.1|33867.1|33888.6|33868.6|33880.1|33860.1|31
1648038220000|2022-03-23 12:23:40|33886.7|33866.7|33887.6|33867.6|33888.2|33868.2|33884.8|33864.8|30
1648038230000|2022-03-23 12:23:50|33886.9|33866.9|33888|33868|33889.1|33869.1|33886.5|33866.5|22
1648038240000|2022-03-23 12:24:00|33888.1|33868.1|33884.5|33864.5|33888.1|33868.1|33881.9|33861.9|26
1648038250000|2022-03-23 12:24:10|33884.6|33864.6|33885.9|33865.9|33887.3|33867.3|33884.6|33864.6|26
1648038260000|2022-03-23 12:24:20|33885.5|33865.5|33890.9|33870.9|33891.4|33871.4|33885.5|33865.5|29
1648038270000|2022-03-23 12:24:30|33890.5|33870.5|33888.4|33868.4|33892|33872|33886.9|33866.9|19
1648038280000|2022-03-23 12:24:40|33888.2|33868.2|33893.3|33873.3|33896.1|33876.1|33888.2|33868.2|28
1648038290000|2022-03-23 12:24:50|33894.1|33874.1|33894.7|33874.7|33895.3|33875.3|33892.2|33872.2|22
1648038300000|2022-03-23 12:25:00|33894.6|33874.6|33892.6|33872.6|33895|33875|33890.7|33870.7|23
1648038310000|2022-03-23 12:25:10|33892.4|33872.4|33903.3|33883.3|33905.8|33885.8|33889.4|33869.4|26
1648038320000|2022-03-23 12:25:20|33903.5|33883.5|33901.8|33881.8|33904.2|33884.2|33901.5|33881.5|33
1648038330000|2022-03-23 12:25:30|33901.7|33881.7|33904|33884|33904.6|33884.6|33900.2|33880.2|32
1648038340000|2022-03-23 12:25:40|33903.9|33883.9|33903.3|33883.3|33904.5|33884.5|33903.3|33883.3|22
1648038350000|2022-03-23 12:25:50|33903.4|33883.4|33902.3|33882.3|33905.2|33885.2|33900.5|33880.5|29
1648038360000|2022-03-23 12:26:00|33901.1|33881.1|33912|33892|33912|33892|33900.3|33880.3|22
1648038370000|2022-03-23 12:26:10|33911.2|33891.2|33912.7|33892.7|33913.3|33893.3|33910.5|33890.5|28
1648038380000|2022-03-23 12:26:20|33911.6|33891.6|33912.5|33892.5|33913.8|33893.8|33911.6|33891.6|23
1648038390000|2022-03-23 12:26:30|33912.3|33892.3|33916|33896|33916|33896|33911.4|33891.4|20
1648038400000|2022-03-23 12:26:40|33916.2|33896.2|33916.7|33896.7|33918.9|33898.9|33916.1|33896.1|33
1648038410000|2022-03-23 12:26:50|33916.8|33896.8|33916.5|33896.5|33918|33898|33914.9|33894.9|26
1648038420000|2022-03-23 12:27:00|33916.3|33896.3|33916.5|33896.5|33917.1|33897.1|33916|33896|11
1648038430000|2022-03-23 12:27:10|33916.6|33896.6|33918|33898|33924.2|33904.2|33913.6|33893.6|24
1648038440000|2022-03-23 12:27:20|33919|33899|33920.3|33900.3|33920.3|33900.3|33913.8|33893.8|25
1648038450000|2022-03-23 12:27:30|33920.8|33900.8|33917.3|33897.3|33920.9|33900.9|33916.6|33896.6|17
1648038460000|2022-03-23 12:27:40|33917.2|33897.2|33916|33896|33917.6|33897.6|33916|33896|16
1648038470000|2022-03-23 12:27:50|33915.9|33895.9|33916|33896|33917.7|33897.7|33915.7|33895.7|24
1648038480000|2022-03-23 12:28:00|33915.9|33895.9|33915.8|33895.8|33917.4|33897.4|33914.6|33894.6|25
1648038490000|2022-03-23 12:28:10|33915.6|33895.6|33912.4|33892.4|33915.9|33895.9|33911.7|33891.7|28
1648038500000|2022-03-23 12:28:20|33912.7|33892.7|33912.7|33892.7|33915.5|33895.5|33912.2|33892.2|21
1648038510000|2022-03-23 12:28:30|33912.5|33892.5|33912.1|33892.1|33913.3|33893.3|33911.7|33891.7|12
1648038520000|2022-03-23 12:28:40|33911.9|33891.9|33911.9|33891.9|33911.9|33891.9|33906.3|33886.3|23
1648038530000|2022-03-23 12:28:50|33910.5|33890.5|33904.5|33884.5|33912.4|33892.4|33903.8|33883.8|23
1648038540000|2022-03-23 12:29:00|33904.6|33884.6|33901.3|33881.3|33904.6|33884.6|33899.9|33879.9|21
1648038550000|2022-03-23 12:29:10|33902.2|33882.2|33907.8|33887.8|33907.8|33887.8|33902.2|33882.2|24
1648038560000|2022-03-23 12:29:20|33907.7|33887.7|33913.1|33893.1|33913.7|33893.7|33907.5|33887.5|23
1648038570000|2022-03-23 12:29:30|33912.9|33892.9|33914.1|33894.1|33916.3|33896.3|33912.5|33892.5|25
1648038580000|2022-03-23 12:29:40|33913.5|33893.5|33911.6|33891.6|33915|33895|33910.8|33890.8|27
1648038590000|2022-03-23 12:29:50|33912.1|33892.1|33910.6|33890.6|33912.6|33892.6|33909.6|33889.6|20
1648038600000|2022-03-23 12:30:00|33910.5|33890.5|33910.9|33890.9|33911.7|33891.7|33910.4|33890.4|18
1648038610000|2022-03-23 12:30:10|33911|33891|33911|33891|33911.8|33891.8|33910.3|33890.3|20
1648038620000|2022-03-23 12:30:20|33911.1|33891.1|33905.4|33885.4|33911.1|33891.1|33904.4|33884.4|25
1648038630000|2022-03-23 12:30:30|33905.2|33885.2|33902.2|33882.2|33905.3|33885.3|33901.4|33881.4|26
1648038640000|2022-03-23 12:30:40|33902.5|33882.5|33888|33868|33903.9|33883.9|33883.2|33863.2|28
1648038650000|2022-03-23 12:30:50|33887.1|33867.1|33889.3|33869.3|33896.7|33876.7|33885.5|33865.5|30
1648038660000|2022-03-23 12:31:00|33889.2|33869.2|33891.9|33871.9|33894.5|33874.5|33889.2|33869.2|24
1648038670000|2022-03-23 12:31:10|33892.2|33872.2|33896.2|33876.2|33898.6|33878.6|33891.4|33871.4|19
1648038680000|2022-03-23 12:31:20|33892.3|33872.3|33891|33871|33906.7|33886.7|33891|33871|28
1648038690000|2022-03-23 12:31:30|33891.9|33871.9|33893.1|33873.1|33893.8|33873.8|33890.7|33870.7|25
1648038700000|2022-03-23 12:31:40|33893.8|33873.8|33887.8|33867.8|33894.7|33874.7|33887.8|33867.8|32
1648038710000|2022-03-23 12:31:50|33889.4|33869.4|33886.6|33866.6|33891.8|33871.8|33886.5|33866.5|26
1648038720000|2022-03-23 12:32:00|33887|33867|33878.2|33858.2|33889.5|33869.5|33878.1|33858.1|24
1648038730000|2022-03-23 12:32:10|33877.8|33857.8|33879.8|33859.8|33882|33862|33877.3|33857.3|15
1648038740000|2022-03-23 12:32:20|33881.8|33861.8|33881.5|33861.5|33882.9|33862.9|33879.6|33859.6|21
1648038750000|2022-03-23 12:32:30|33881.6|33861.6|33883.4|33863.4|33883.6|33863.6|33881.2|33861.2|15
1648038760000|2022-03-23 12:32:40|33880.7|33860.7|33879.5|33859.5|33889.5|33869.5|33878.6|33858.6|20
1648038770000|2022-03-23 12:32:50|33879.7|33859.7|33880.7|33860.7|33885.1|33865.1|33879.2|33859.2|23
1648038780000|2022-03-23 12:33:00|33882.2|33862.2|33890|33870|33892.9|33872.9|33881.6|33861.6|29
1648038790000|2022-03-23 12:33:10|33892.2|33872.2|33890.8|33870.8|33892.5|33872.5|33890.6|33870.6|17
1648038800000|2022-03-23 12:33:20|33892.1|33872.1|33883.1|33863.1|33892.9|33872.9|33881|33861|30
1648038810000|2022-03-23 12:33:30|33884.5|33864.5|33881.9|33861.9|33884.5|33864.5|33881.1|33861.1|20
1648038820000|2022-03-23 12:33:40|33881.1|33861.1|33881.4|33861.4|33882.5|33862.5|33880.4|33860.4|22
1648038830000|2022-03-23 12:33:50|33881.7|33861.7|33881.7|33861.7|33885.2|33865.2|33881.1|33861.1|30
1648038840000|2022-03-23 12:34:00|33881.5|33861.5|33887.4|33867.4|33887.4|33867.4|33880.7|33860.7|27
1648038850000|2022-03-23 12:34:10|33889.2|33869.2|33888.9|33868.9|33891.1|33871.1|33887|33867|30
1648038860000|2022-03-23 12:34:20|33888.3|33868.3|33914.6|33894.6|33915.7|33895.7|33887.9|33867.9|24
1648038870000|2022-03-23 12:34:30|33915.3|33895.3|33906|33886|33916.3|33896.3|33902.4|33882.4|29
1648038880000|2022-03-23 12:34:40|33907.1|33887.1|33897.2|33877.2|33907.1|33887.1|33894.3|33874.3|33
1648038890000|2022-03-23 12:34:50|33897.4|33877.4|33895.7|33875.7|33899.2|33879.2|33895.5|33875.5|27
1648038900000|2022-03-23 12:35:00|33895.6|33875.6|33895.5|33875.5|33896.9|33876.9|33895|33875|24
1648038910000|2022-03-23 12:35:10|33896.9|33876.9|33895.7|33875.7|33896.9|33876.9|33894.4|33874.4|23
1648038920000|2022-03-23 12:35:20|33895.6|33875.6|33889.5|33869.5|33896.2|33876.2|33889.4|33869.4|29
1648038930000|2022-03-23 12:35:30|33890.1|33870.1|33888.9|33868.9|33891.4|33871.4|33888.8|33868.8|31
1648038940000|2022-03-23 12:35:40|33889.1|33869.1|33891.5|33871.5|33895.7|33875.7|33888.9|33868.9|24
1648038950000|2022-03-23 12:35:50|33891.7|33871.7|33898.6|33878.6|33902.9|33882.9|33890.9|33870.9|21
1648038960000|2022-03-23 12:36:00|33895.6|33875.6|33891.2|33871.2|33898.2|33878.2|33889.2|33869.2|25
1648038970000|2022-03-23 12:36:10|33890.7|33870.7|33888.7|33868.7|33892|33872|33888.7|33868.7|22
1648038980000|2022-03-23 12:36:20|33888.6|33868.6|33896.2|33876.2|33899.8|33879.8|33888.6|33868.6|24
1648038990000|2022-03-23 12:36:30|33898.1|33878.1|33900.3|33880.3|33900.7|33880.7|33896.5|33876.5|18
1648039000000|2022-03-23 12:36:40|33899.5|33879.5|33894.8|33874.8|33900.6|33880.6|33886.6|33866.6|31
1648039010000|2022-03-23 12:36:50|33894.7|33874.7|33895.1|33875.1|33897.8|33877.8|33891.8|33871.8|28
1648039020000|2022-03-23 12:37:00|33895.4|33875.4|33893.8|33873.8|33896.5|33876.5|33893.4|33873.4|27
1648039030000|2022-03-23 12:37:10|33894.2|33874.2|33895.5|33875.5|33896.4|33876.4|33893.8|33873.8|23
1648039040000|2022-03-23 12:37:20|33895.3|33875.3|33892.9|33872.9|33895.3|33875.3|33892.9|33872.9|16
1648039050000|2022-03-23 12:37:30|33893.4|33873.4|33893.1|33873.1|33894.1|33874.1|33890.8|33870.8|27
1648039060000|2022-03-23 12:37:40|33893.4|33873.4|33903|33883|33907.6|33887.6|33892|33872|25
1648039070000|2022-03-23 12:37:50|33898|33878|33894.8|33874.8|33900.4|33880.4|33893.4|33873.4|26
1648039080000|2022-03-23 12:38:00|33894.9|33874.9|33894.2|33874.2|33896.6|33876.6|33893.3|33873.3|25
1648039090000|2022-03-23 12:38:10|33894.4|33874.4|33891.8|33871.8|33894.4|33874.4|33891.8|33871.8|22
1648039100000|2022-03-23 12:38:20|33894|33874|33892.6|33872.6|33894|33874|33892.5|33872.5|22
1648039110000|2022-03-23 12:38:30|33892.5|33872.5|33892.9|33872.9|33893.6|33873.6|33891.7|33871.7|13
1648039120000|2022-03-23 12:38:40|33892.8|33872.8|33892.2|33872.2|33893.3|33873.3|33891.2|33871.2|26
1648039130000|2022-03-23 12:38:50|33892.5|33872.5|33882.3|33862.3|33892.9|33872.9|33881.8|33861.8|31
1648039140000|2022-03-23 12:39:00|33882|33862|33877.7|33857.7|33882.6|33862.6|33877.5|33857.5|31
1648039150000|2022-03-23 12:39:10|33877.4|33857.4|33875.7|33855.7|33877.6|33857.6|33875.4|33855.4|29
1648039160000|2022-03-23 12:39:20|33875.5|33855.5|33875.5|33855.5|33876.3|33856.3|33875.4|33855.4|20
1648039170000|2022-03-23 12:39:30|33875.7|33855.7|33875.8|33855.8|33877.4|33857.4|33875.2|33855.2|21
1648039180000|2022-03-23 12:39:40|33875.5|33855.5|33878.1|33858.1|33878.3|33858.3|33874.1|33854.1|22
1648039190000|2022-03-23 12:39:50|33877.6|33857.6|33877.4|33857.4|33879.3|33859.3|33875.4|33855.4|24
1648039200000|2022-03-23 12:40:00|33878.6|33858.6|33879.2|33859.2|33879.3|33859.3|33876.2|33856.2|31
1648039210000|2022-03-23 12:40:10|33879.4|33859.4|33879|33859|33879.7|33859.7|33878.1|33858.1|27
1648039220000|2022-03-23 12:40:20|33880.6|33860.6|33879.3|33859.3|33881|33861|33878.5|33858.5|18
1648039230000|2022-03-23 12:40:30|33886.3|33866.3|33884.1|33864.1|33886.3|33866.3|33883|33863|20
1648039240000|2022-03-23 12:40:40|33883.9|33863.9|33886.5|33866.5|33886.7|33866.7|33883.9|33863.9|19
1648039250000|2022-03-23 12:40:50|33886.7|33866.7|33885.3|33865.3|33887|33867|33885|33865|22
1648039260000|2022-03-23 12:41:00|33884.8|33864.8|33885.1|33865.1|33885.4|33865.4|33884.7|33864.7|23
1648039270000|2022-03-23 12:41:10|33885.3|33865.3|33885.3|33865.3|33885.4|33865.4|33884.9|33864.9|12
1648039280000|2022-03-23 12:41:20|33884.8|33864.8|33885.2|33865.2|33886.3|33866.3|33884.7|33864.7|20
1648039290000|2022-03-23 12:41:30|33884.2|33864.2|33883.5|33863.5|33885.4|33865.4|33883|33863|24
1648039300000|2022-03-23 12:41:40|33883.4|33863.4|33871.1|33851.1|33883.6|33863.6|33871.1|33851.1|32
1648039310000|2022-03-23 12:41:50|33872|33852|33874.2|33854.2|33876.1|33856.1|33871.8|33851.8|22
1648039320000|2022-03-23 12:42:00|33874.5|33854.5|33874.3|33854.3|33874.5|33854.5|33873.4|33853.4|20
1648039330000|2022-03-23 12:42:10|33873.7|33853.7|33872.8|33852.8|33876.1|33856.1|33872.8|33852.8|25
1648039340000|2022-03-23 12:42:20|33873.2|33853.2|33867.3|33847.3|33874.1|33854.1|33867.3|33847.3|31
1648039350000|2022-03-23 12:42:30|33867.2|33847.2|33868|33848|33868.1|33848.1|33867|33847|20
1648039360000|2022-03-23 12:42:40|33867.8|33847.8|33870.3|33850.3|33875.8|33855.8|33867.6|33847.6|20
1648039370000|2022-03-23 12:42:50|33869.5|33849.5|33865.3|33845.3|33873.3|33853.3|33865.3|33845.3|29
1648039380000|2022-03-23 12:43:00|33865.5|33845.5|33867|33847|33870.4|33850.4|33865.2|33845.2|21
1648039390000|2022-03-23 12:43:10|33866.9|33846.9|33870.2|33850.2|33872.3|33852.3|33863.9|33843.9|28
1648039400000|2022-03-23 12:43:20|33871.9|33851.9|33875.3|33855.3|33875.3|33855.3|33871.3|33851.3|24
1648039410000|2022-03-23 12:43:30|33875.5|33855.5|33868.6|33848.6|33877.8|33857.8|33868.6|33848.6|29
1648039420000|2022-03-23 12:43:40|33869.5|33849.5|33874.5|33854.5|33876.4|33856.4|33869.5|33849.5|26
1648039430000|2022-03-23 12:43:50|33874.6|33854.6|33858.3|33838.3|33875.3|33855.3|33856.2|33836.2|30
1648039440000|2022-03-23 12:44:00|33858.5|33838.5|33856.8|33836.8|33858.6|33838.6|33856.8|33836.8|24
1648039450000|2022-03-23 12:44:10|33857.1|33837.1|33860.8|33840.8|33860.8|33840.8|33856|33836|26
1648039460000|2022-03-23 12:44:20|33859.5|33839.5|33850.5|33830.5|33859.5|33839.5|33850.4|33830.4|23
1648039470000|2022-03-23 12:44:30|33850.4|33830.4|33851.8|33831.8|33852.6|33832.6|33850.2|33830.2|26
1648039480000|2022-03-23 12:44:40|33851.6|33831.6|33849.1|33829.1|33851.8|33831.8|33848.2|33828.2|20
1648039490000|2022-03-23 12:44:50|33852.4|33832.4|33850.8|33830.8|33853.2|33833.2|33848.4|33828.4|19
1648039500000|2022-03-23 12:45:00|33850.9|33830.9|33853.1|33833.1|33853.9|33833.9|33850.4|33830.4|21
1648039510000|2022-03-23 12:45:10|33852.9|33832.9|33851|33831|33853.3|33833.3|33851|33831|25
1648039520000|2022-03-23 12:45:20|33851.3|33831.3|33848.7|33828.7|33851.3|33831.3|33847.9|33827.9|23
1648039530000|2022-03-23 12:45:30|33848.1|33828.1|33848.4|33828.4|33848.7|33828.7|33848|33828|12
1648039540000|2022-03-23 12:45:40|33848.3|33828.3|33849.8|33829.8|33851.3|33831.3|33848.3|33828.3|20
1648039550000|2022-03-23 12:45:50|33849.7|33829.7|33852.9|33832.9|33854.6|33834.6|33849.7|33829.7|26
1648039560000|2022-03-23 12:46:00|33853.8|33833.8|33851.8|33831.8|33853.8|33833.8|33851.5|33831.5|23
1648039570000|2022-03-23 12:46:10|33852.4|33832.4|33853.6|33833.6|33853.6|33833.6|33851.8|33831.8|10
1648039580000|2022-03-23 12:46:20|33855.2|33835.2|33867.2|33847.2|33867.2|33847.2|33852.6|33832.6|36
1648039590000|2022-03-23 12:46:30|33870.5|33850.5|33871.8|33851.8|33872.6|33852.6|33866.9|33846.9|26
1648039600000|2022-03-23 12:46:40|33872.2|33852.2|33868.3|33848.3|33872.8|33852.8|33868.3|33848.3|24
1648039610000|2022-03-23 12:46:50|33866.7|33846.7|33863.6|33843.6|33868|33848|33863.6|33843.6|30
1648039620000|2022-03-23 12:47:00|33863.1|33843.1|33862.2|33842.2|33865.1|33845.1|33862.1|33842.1|29
1648039630000|2022-03-23 12:47:10|33862|33842|33860.2|33840.2|33863.3|33843.3|33859.8|33839.8|30
1648039640000|2022-03-23 12:47:20|33860.1|33840.1|33861.7|33841.7|33861.7|33841.7|33860.1|33840.1|19
1648039650000|2022-03-23 12:47:30|33862.4|33842.4|33855.7|33835.7|33862.6|33842.6|33855.1|33835.1|30
1648039660000|2022-03-23 12:47:40|33856.3|33836.3|33857.7|33837.7|33858.4|33838.4|33856.1|33836.1|23
1648039670000|2022-03-23 12:47:50|33857.4|33837.4|33858.8|33838.8|33859.2|33839.2|33857.4|33837.4|17
1648039680000|2022-03-23 12:48:00|33858.9|33838.9|33860.4|33840.4|33862|33842|33857.7|33837.7|24
1648039690000|2022-03-23 12:48:10|33861.1|33841.1|33862.9|33842.9|33863.8|33843.8|33860.9|33840.9|25
1648039700000|2022-03-23 12:48:20|33862.6|33842.6|33863.6|33843.6|33863.8|33843.8|33862|33842|20
1648039710000|2022-03-23 12:48:30|33863.5|33843.5|33870.3|33850.3|33871.1|33851.1|33863.5|33843.5|23
1648039720000|2022-03-23 12:48:40|33870.4|33850.4|33874.9|33854.9|33877.1|33857.1|33870.4|33850.4|34
1648039730000|2022-03-23 12:48:50|33875.3|33855.3|33874.8|33854.8|33876|33856|33873|33853|26
1648039740000|2022-03-23 12:49:00|33874.1|33854.1|33876.1|33856.1|33876.1|33856.1|33873.9|33853.9|23
1648039750000|2022-03-23 12:49:10|33875.6|33855.6|33876.1|33856.1|33877.5|33857.5|33875.2|33855.2|26
1648039760000|2022-03-23 12:49:20|33876.3|33856.3|33878.1|33858.1|33878.3|33858.3|33876|33856|19
1648039770000|2022-03-23 12:49:30|33878.3|33858.3|33878.3|33858.3|33878.7|33858.7|33876.3|33856.3|20
1648039780000|2022-03-23 12:49:40|33878.5|33858.5|33880.6|33860.6|33882.7|33862.7|33877.3|33857.3|23
1648039790000|2022-03-23 12:49:50|33881|33861|33879.4|33859.4|33881.1|33861.1|33878.9|33858.9|13
1648039800000|2022-03-23 12:50:00|33879.1|33859.1|33871.6|33851.6|33879.1|33859.1|33871.6|33851.6|24
1648039810000|2022-03-23 12:50:10|33871.4|33851.4|33867.8|33847.8|33872.7|33852.7|33866.8|33846.8|32
1648039820000|2022-03-23 12:50:20|33867.3|33847.3|33866.5|33846.5|33867.7|33847.7|33866.1|33846.1|23
1648039830000|2022-03-23 12:50:30|33866.6|33846.6|33868.1|33848.1|33869.3|33849.3|33866.5|33846.5|17
1648039840000|2022-03-23 12:50:40|33874.8|33854.8|33872|33852|33875.4|33855.4|33868.9|33848.9|31
1648039850000|2022-03-23 12:50:50|33871.7|33851.7|33870.3|33850.3|33872.6|33852.6|33867.4|33847.4|36
1648039860000|2022-03-23 12:51:00|33870.2|33850.2|33869.4|33849.4|33870.2|33850.2|33867.5|33847.5|31
1648039870000|2022-03-23 12:51:10|33869.1|33849.1|33870.3|33850.3|33870.5|33850.5|33868.1|33848.1|28
1648039880000|2022-03-23 12:51:20|33870.6|33850.6|33858.4|33838.4|33871.4|33851.4|33858.4|33838.4|32
1648039890000|2022-03-23 12:51:30|33860.2|33840.2|33858.4|33838.4|33860.2|33840.2|33857.9|33837.9|27
1648039900000|2022-03-23 12:51:40|33858.7|33838.7|33859.3|33839.3|33862.6|33842.6|33858|33838|28
1648039910000|2022-03-23 12:51:50|33858.5|33838.5|33860.9|33840.9|33860.9|33840.9|33857.4|33837.4|26
1648039920000|2022-03-23 12:52:00|33861|33841|33863.5|33843.5|33866.2|33846.2|33859.9|33839.9|27
1648039930000|2022-03-23 12:52:10|33863.6|33843.6|33863.7|33843.7|33864.7|33844.7|33862.4|33842.4|26
1648039940000|2022-03-23 12:52:20|33863.3|33843.3|33864.7|33844.7|33866|33846|33863.1|33843.1|27
1648039950000|2022-03-23 12:52:30|33864.8|33844.8|33870.1|33850.1|33870.1|33850.1|33864.6|33844.6|18
1648039960000|2022-03-23 12:52:40|33869.9|33849.9|33870.3|33850.3|33873.1|33853.1|33869|33849|31
1648039970000|2022-03-23 12:52:50|33871.5|33851.5|33870.6|33850.6|33871.8|33851.8|33868.6|33848.6|23
1648039980000|2022-03-23 12:53:00|33870.3|33850.3|33870.5|33850.5|33872.3|33852.3|33869|33849|23
1648039990000|2022-03-23 12:53:10|33871.8|33851.8|33874.7|33854.7|33875.3|33855.3|33871.8|33851.8|27
1648040000000|2022-03-23 12:53:20|33875|33855|33873.9|33853.9|33875.3|33855.3|33873.8|33853.8|25
1648040010000|2022-03-23 12:53:30|33874|33854|33880.7|33860.7|33881.5|33861.5|33874|33854|27
1648040020000|2022-03-23 12:53:40|33879.5|33859.5|33871.9|33851.9|33879.5|33859.5|33870.3|33850.3|28
1648040030000|2022-03-23 12:53:50|33871.5|33851.5|33868.6|33848.6|33872.5|33852.5|33868|33848|26
1648040040000|2022-03-23 12:54:00|33866.8|33846.8|33870.6|33850.6|33872.1|33852.1|33866.8|33846.8|16
1648040050000|2022-03-23 12:54:10|33871.1|33851.1|33871.5|33851.5|33872.5|33852.5|33870|33850|16
1648040060000|2022-03-23 12:54:20|33871.6|33851.6|33875.6|33855.6|33876|33856|33870.9|33850.9|18
1648040070000|2022-03-23 12:54:30|33875.7|33855.7|33876.9|33856.9|33879.2|33859.2|33875.2|33855.2|16
1648040080000|2022-03-23 12:54:40|33875.7|33855.7|33871.8|33851.8|33875.7|33855.7|33871.8|33851.8|23
1648040090000|2022-03-23 12:54:50|33872.1|33852.1|33874.1|33854.1|33875.5|33855.5|33871.5|33851.5|23
1648040100000|2022-03-23 12:55:00|33874|33854|33874.4|33854.4|33874.8|33854.8|33873.6|33853.6|18
1648040110000|2022-03-23 12:55:10|33874.3|33854.3|33877.4|33857.4|33877.8|33857.8|33873.7|33853.7|22
1648040120000|2022-03-23 12:55:20|33877|33857|33878.2|33858.2|33879.9|33859.9|33875.6|33855.6|27
1648040130000|2022-03-23 12:55:30|33878.5|33858.5|33879.1|33859.1|33880|33860|33877.2|33857.2|27
1648040140000|2022-03-23 12:55:40|33880.3|33860.3|33879.1|33859.1|33880.5|33860.5|33877.4|33857.4|31
1648040150000|2022-03-23 12:55:50|33879.4|33859.4|33878|33858|33879.9|33859.9|33877.5|33857.5|33
1648040160000|2022-03-23 12:56:00|33877.7|33857.7|33877.8|33857.8|33878.6|33858.6|33877.4|33857.4|15
1648040170000|2022-03-23 12:56:10|33878.3|33858.3|33877.6|33857.6|33878.5|33858.5|33876.3|33856.3|26
1648040180000|2022-03-23 12:56:20|33877.7|33857.7|33879.5|33859.5|33879.7|33859.7|33876.6|33856.6|30
1648040190000|2022-03-23 12:56:30|33878.8|33858.8|33879.3|33859.3|33879.9|33859.9|33877.8|33857.8|18
1648040200000|2022-03-23 12:56:40|33878.9|33858.9|33879.8|33859.8|33881.6|33861.6|33878.3|33858.3|32
1648040210000|2022-03-23 12:56:50|33880.3|33860.3|33881.8|33861.8|33883.8|33863.8|33880|33860|34
1648040220000|2022-03-23 12:57:00|33882|33862|33881.5|33861.5|33882.8|33862.8|33881.1|33861.1|32
1648040230000|2022-03-23 12:57:10|33881.2|33861.2|33881.8|33861.8|33882.1|33862.1|33881.2|33861.2|17
1648040240000|2022-03-23 12:57:20|33881.6|33861.6|33882.8|33862.8|33882.8|33862.8|33879.4|33859.4|24
1648040250000|2022-03-23 12:57:30|33883.4|33863.4|33882.3|33862.3|33883.4|33863.4|33882.1|33862.1|29
1648040260000|2022-03-23 12:57:40|33882.5|33862.5|33883.6|33863.6|33884.2|33864.2|33882.5|33862.5|25
1648040270000|2022-03-23 12:57:50|33883.4|33863.4|33882.4|33862.4|33883.8|33863.8|33882.4|33862.4|20
1648040280000|2022-03-23 12:58:00|33882.2|33862.2|33880|33860|33883.1|33863.1|33879.5|33859.5|27
1648040290000|2022-03-23 12:58:10|33880.8|33860.8|33881.1|33861.1|33881.6|33861.6|33879|33859|21
1648040300000|2022-03-23 12:58:20|33881.2|33861.2|33878.4|33858.4|33883.3|33863.3|33877.8|33857.8|31
1648040310000|2022-03-23 12:58:30|33878.7|33858.7|33879.5|33859.5|33880.3|33860.3|33878.7|33858.7|29
1648040320000|2022-03-23 12:58:40|33879|33859|33877.3|33857.3|33879.6|33859.6|33877.3|33857.3|25
1648040330000|2022-03-23 12:58:50|33877.5|33857.5|33876.2|33856.2|33882.2|33862.2|33875.6|33855.6|29
1648040340000|2022-03-23 12:59:00|33877.6|33857.6|33878.6|33858.6|33882.5|33862.5|33876.4|33856.4|27
1648040350000|2022-03-23 12:59:10|33878.8|33858.8|33879.5|33859.5|33881.4|33861.4|33877.6|33857.6|27
1648040360000|2022-03-23 12:59:20|33879.4|33859.4|33879.9|33859.9|33883.4|33863.4|33878.2|33858.2|32
1648040370000|2022-03-23 12:59:30|33879.8|33859.8|33879.9|33859.9|33879.9|33859.9|33878.7|33858.7|21
1648040380000|2022-03-23 12:59:40|33879.5|33859.5|33874.5|33854.5|33879.7|33859.7|33873|33853|29
1648040390000|2022-03-23 12:59:50|33874.1|33854.1|33875.4|33855.4|33875.4|33855.4|33874|33854|25
1648040400000|2022-03-23 13:00:00|33874.8|33854.8|33875.2|33855.2|33877.1|33857.1|33874.6|33854.6|22
1648040410000|2022-03-23 13:00:10|33874.3|33854.3|33873.4|33853.4|33876.5|33856.5|33867.4|33847.4|24
1648040420000|2022-03-23 13:00:20|33871.1|33851.1|33873.1|33853.1|33874.2|33854.2|33870.8|33850.8|19
1648040430000|2022-03-23 13:00:30|33872.9|33852.9|33866.7|33846.7|33872.9|33852.9|33866|33846|31
1648040440000|2022-03-23 13:00:40|33866|33846|33868.1|33848.1|33870.3|33850.3|33865.4|33845.4|22
1648040450000|2022-03-23 13:00:50|33872.6|33852.6|33869.6|33849.6|33872.6|33852.6|33864.7|33844.7|34
1648040460000|2022-03-23 13:01:00|33869|33849|33870.6|33850.6|33870.7|33850.7|33865.8|33845.8|31
1648040470000|2022-03-23 13:01:10|33870.5|33850.5|33872.7|33852.7|33883.2|33863.2|33868.3|33848.3|30
1648040480000|2022-03-23 13:01:20|33873.1|33853.1|33873.1|33853.1|33887.2|33867.2|33871.7|33851.7|30
1648040490000|2022-03-23 13:01:30|33873.7|33853.7|33874.9|33854.9|33876.6|33856.6|33870.7|33850.7|34
1648040500000|2022-03-23 13:01:40|33873.3|33853.3|33874.2|33854.2|33874.9|33854.9|33870.6|33850.6|22
1648040510000|2022-03-23 13:01:50|33873.7|33853.7|33872.6|33852.6|33874.2|33854.2|33872.5|33852.5|23
1648040520000|2022-03-23 13:02:00|33872.5|33852.5|33874.2|33854.2|33876.9|33856.9|33872.4|33852.4|28
1648040530000|2022-03-23 13:02:10|33875.8|33855.8|33877.3|33857.3|33880.6|33860.6|33875.8|33855.8|30
1648040540000|2022-03-23 13:02:20|33877.4|33857.4|33877.6|33857.6|33878.9|33858.9|33877.2|33857.2|24
1648040550000|2022-03-23 13:02:30|33877.3|33857.3|33877.8|33857.8|33880|33860|33876.5|33856.5|25
1648040560000|2022-03-23 13:02:40|33878|33858|33881|33861|33881|33861|33876.6|33856.6|24
1648040570000|2022-03-23 13:02:50|33879.4|33859.4|33872|33852|33881.1|33861.1|33870.9|33850.9|26
1648040580000|2022-03-23 13:03:00|33872.1|33852.1|33872.2|33852.2|33872.4|33852.4|33869.3|33849.3|21
1648040590000|2022-03-23 13:03:10|33872.4|33852.4|33870.9|33850.9|33872.6|33852.6|33870.2|33850.2|24
1648040600000|2022-03-23 13:03:20|33870.8|33850.8|33871.5|33851.5|33871.8|33851.8|33870.4|33850.4|24
1648040610000|2022-03-23 13:03:30|33871.3|33851.3|33871.7|33851.7|33872.7|33852.7|33870.8|33850.8|17
1648040620000|2022-03-23 13:03:40|33871.9|33851.9|33871.5|33851.5|33872.8|33852.8|33869.7|33849.7|26
1648040630000|2022-03-23 13:03:50|33870.3|33850.3|33871.5|33851.5|33872.6|33852.6|33869.7|33849.7|18
1648040640000|2022-03-23 13:04:00|33871.2|33851.2|33864.7|33844.7|33871.2|33851.2|33861.8|33841.8|25
1648040650000|2022-03-23 13:04:10|33864.5|33844.5|33863.1|33843.1|33870.3|33850.3|33859.5|33839.5|34
1648040660000|2022-03-23 13:04:20|33862.9|33842.9|33865.3|33845.3|33865.3|33845.3|33859|33839|32
1648040670000|2022-03-23 13:04:30|33866.1|33846.1|33887.9|33867.9|33888.9|33868.9|33864.5|33844.5|33
1648040680000|2022-03-23 13:04:40|33889.1|33869.1|33887.8|33867.8|33889.2|33869.2|33887.5|33867.5|26
1648040690000|2022-03-23 13:04:50|33887.6|33867.6|33889|33869|33889|33869|33887.3|33867.3|20
1648040700000|2022-03-23 13:05:00|33889.2|33869.2|33885.4|33865.4|33889.3|33869.3|33885.4|33865.4|21
1648040710000|2022-03-23 13:05:10|33885.3|33865.3|33891.3|33871.3|33892.4|33872.4|33885|33865|34
1648040720000|2022-03-23 13:05:20|33891|33871|33892.1|33872.1|33893.8|33873.8|33890.4|33870.4|29
1648040730000|2022-03-23 13:05:30|33892.7|33872.7|33892.4|33872.4|33893.5|33873.5|33891.6|33871.6|27
1648040740000|2022-03-23 13:05:40|33892.5|33872.5|33893|33873|33894.9|33874.9|33891.4|33871.4|32
1648040750000|2022-03-23 13:05:50|33892.5|33872.5|33890.8|33870.8|33893.2|33873.2|33890.8|33870.8|22
1648040760000|2022-03-23 13:06:00|33890.7|33870.7|33891.5|33871.5|33892|33872|33889.7|33869.7|33
1648040770000|2022-03-23 13:06:10|33890.2|33870.2|33896.2|33876.2|33897.4|33877.4|33888.5|33868.5|32
1648040780000|2022-03-23 13:06:20|33895.1|33875.1|33890.7|33870.7|33897.1|33877.1|33888.2|33868.2|30
1648040790000|2022-03-23 13:06:30|33889.7|33869.7|33889.1|33869.1|33891.6|33871.6|33886.8|33866.8|24
1648040800000|2022-03-23 13:06:40|33889.3|33869.3|33887.3|33867.3|33889.6|33869.6|33887.3|33867.3|24
1648040810000|2022-03-23 13:06:50|33886.3|33866.3|33893.6|33873.6|33893.6|33873.6|33885.7|33865.7|33
1648040820000|2022-03-23 13:07:00|33895.1|33875.1|33894.7|33874.7|33896.4|33876.4|33889.4|33869.4|28
1648040830000|2022-03-23 13:07:10|33893.8|33873.8|33894.1|33874.1|33894.6|33874.6|33892.3|33872.3|20
1648040840000|2022-03-23 13:07:20|33894.3|33874.3|33895.3|33875.3|33895.6|33875.6|33893.7|33873.7|21
1648040850000|2022-03-23 13:07:30|33895.5|33875.5|33897.1|33877.1|33899|33879|33895.5|33875.5|28
1648040860000|2022-03-23 13:07:40|33896.2|33876.2|33898.7|33878.7|33899.6|33879.6|33896.2|33876.2|23
1648040870000|2022-03-23 13:07:50|33898.8|33878.8|33899.3|33879.3|33899.6|33879.6|33897|33877|22
1648040880000|2022-03-23 13:08:00|33899.4|33879.4|33906.4|33886.4|33907.7|33887.7|33898.4|33878.4|27
1648040890000|2022-03-23 13:08:10|33906.3|33886.3|33908.8|33888.8|33909.7|33889.7|33906.3|33886.3|28
1648040900000|2022-03-23 13:08:20|33909.5|33889.5|33916.6|33896.6|33916.6|33896.6|33908.1|33888.1|34
1648040910000|2022-03-23 13:08:30|33916.4|33896.4|33920.8|33900.8|33920.8|33900.8|33916|33896|27
1648040920000|2022-03-23 13:08:40|33919.3|33899.3|33920.1|33900.1|33921.4|33901.4|33918.8|33898.8|21
1648040930000|2022-03-23 13:08:50|33919.7|33899.7|33918.7|33898.7|33921|33901|33918|33898|24
1648040940000|2022-03-23 13:09:00|33919.2|33899.2|33921.5|33901.5|33925.7|33905.7|33918.7|33898.7|28
1648040950000|2022-03-23 13:09:10|33921.3|33901.3|33914.9|33894.9|33923.2|33903.2|33913.2|33893.2|24
1648040960000|2022-03-23 13:09:20|33915.1|33895.1|33915|33895|33920.8|33900.8|33913.7|33893.7|25
1648040970000|2022-03-23 13:09:30|33913.7|33893.7|33912.2|33892.2|33914.2|33894.2|33911|33891|23
1648040980000|2022-03-23 13:09:40|33912|33892|33911.6|33891.6|33917.7|33897.7|33911|33891|25
1648040990000|2022-03-23 13:09:50|33911.9|33891.9|33901.2|33881.2|33926|33896|33900.3|33855.7|33
1648041000000|2022-03-23 13:10:00|33904.8|33884.8|33900.1|33880.1|33924|33885.5|33897.7|33851.7|36
1648041010000|2022-03-23 13:10:10|33902.3|33882.3|33900.4|33880.4|33902.8|33882.8|33900|33880|29
1648041020000|2022-03-23 13:10:20|33900.6|33880.6|33905.7|33885.7|33906.6|33886.6|33900.1|33880.1|20
1648041030000|2022-03-23 13:10:30|33905.2|33885.2|33903.5|33883.5|33907.5|33887.5|33900.2|33880.2|30
1648041040000|2022-03-23 13:10:40|33903.1|33883.1|33902.9|33882.9|33904.4|33884.4|33902|33882|24
1648041050000|2022-03-23 13:10:50|33902.6|33882.6|33895.7|33875.7|33905.8|33882.6|33892.9|33855.2|22
1648041060000|2022-03-23 13:11:00|33895.9|33875.9|33884.8|33864.8|33895.9|33875.9|33882.5|33862.5|27
1648041070000|2022-03-23 13:11:10|33880.4|33860.4|33880.9|33860.9|33881.7|33861.7|33877|33857|32
1648041080000|2022-03-23 13:11:20|33880.6|33860.6|33893.4|33873.4|33893.4|33873.4|33879.5|33859.5|32
1648041090000|2022-03-23 13:11:30|33904.6|33854.6|33874.1|33854.1|33914.5|33860.3|33873.9|33829|32
1648041100000|2022-03-23 13:11:40|33873.5|33853.5|33871.1|33851.1|33876.9|33856.9|33871|33851|34
1648041110000|2022-03-23 13:11:50|33871.9|33851.9|33873.7|33853.7|33879.5|33859.5|33870.6|33850.6|33
1648041120000|2022-03-23 13:12:00|33877.2|33857.2|33879.2|33859.2|33880.8|33860.8|33872.5|33852.5|34
1648041130000|2022-03-23 13:12:10|33877.3|33857.3|33877.2|33857.2|33882.6|33862.6|33876.2|33856.2|28
1648041140000|2022-03-23 13:12:20|33875.8|33855.8|33881.3|33861.3|33881.9|33861.9|33875.5|33855.5|26
1648041150000|2022-03-23 13:12:30|33881.7|33861.7|33886.3|33866.3|33886.3|33866.3|33880.4|33860.4|28
1648041160000|2022-03-23 13:12:40|33884.9|33864.9|33882.9|33862.9|33886.2|33866.2|33882.1|33862.1|27
1648041170000|2022-03-23 13:12:50|33884.3|33864.3|33883.8|33863.8|33887.2|33867.2|33880.6|33860.6|36
1648041180000|2022-03-23 13:13:00|33884.6|33864.6|33909|33889|33928.9|33890.6|33884.2|33860.5|34
1648041190000|2022-03-23 13:13:10|33910.5|33890.5|33914.8|33894.8|33915.2|33895.2|33909.2|33889.2|35
1648041200000|2022-03-23 13:13:20|33911.9|33891.9|33910.2|33890.2|33912.7|33892.7|33909.6|33889.6|27
1648041210000|2022-03-23 13:13:30|33910.6|33890.6|33907|33887|33910.6|33890.6|33905.1|33885.1|25
1648041220000|2022-03-23 13:13:40|33904.7|33884.7|33904.7|33884.7|33906.9|33886.9|33903.6|33883.6|28
1648041230000|2022-03-23 13:13:50|33904.8|33884.8|33906.9|33886.9|33908.5|33888.5|33904.1|33884.1|27
1648041240000|2022-03-23 13:14:00|33907.1|33887.1|33905.2|33885.2|33907.1|33887.1|33904.7|33884.7|20
1648041250000|2022-03-23 13:14:10|33901.3|33881.3|33902.4|33882.4|33903.1|33883.1|33899.2|33879.2|26
1648041260000|2022-03-23 13:14:20|33901.3|33881.3|33898.8|33878.8|33903.2|33883.2|33898.8|33878.8|25
1648041270000|2022-03-23 13:14:30|33899.2|33879.2|33899.3|33879.3|33900.3|33880.3|33896.4|33876.4|22
1648041280000|2022-03-23 13:14:40|33898.2|33878.2|33898.4|33878.4|33900.8|33880.8|33897|33877|26
1648041290000|2022-03-23 13:14:50|33899.3|33879.3|33891.9|33871.9|33899.8|33879.8|33888.6|33868.6|24
1648041300000|2022-03-23 13:15:00|33893.8|33873.8|33895|33875|33897.2|33877.2|33893.7|33873.7|23
1648041310000|2022-03-23 13:15:10|33897.1|33877.1|33894.5|33874.5|33897.1|33877.1|33893.5|33873.5|22
1648041320000|2022-03-23 13:15:20|33895|33875|33898.6|33878.6|33899.5|33879.5|33894.3|33874.3|31
1648041330000|2022-03-23 13:15:30|33897.5|33877.5|33898.6|33878.6|33899.2|33879.2|33897.3|33877.3|21
1648041340000|2022-03-23 13:15:40|33898.9|33878.9|33897.2|33877.2|33900.6|33880.6|33896.7|33876.7|24
1648041350000|2022-03-23 13:15:50|33897.6|33877.6|33894.7|33874.7|33897.6|33877.6|33894.1|33874.1|20
1648041360000|2022-03-23 13:16:00|33894.2|33874.2|33896|33876|33897.7|33877.7|33893.7|33873.7|27
1648041370000|2022-03-23 13:16:10|33895.9|33875.9|33896.1|33876.1|33896.6|33876.6|33894.8|33874.8|21
1648041380000|2022-03-23 13:16:20|33896.4|33876.4|33899.6|33879.6|33899.6|33879.6|33896.1|33876.1|18
1648041390000|2022-03-23 13:16:30|33897.1|33877.1|33896.5|33876.5|33899.4|33879.4|33893.3|33873.3|29
1648041400000|2022-03-23 13:16:40|33897.4|33877.4|33899.4|33879.4|33901.3|33881.3|33895|33875|28
1648041410000|2022-03-23 13:16:50|33899.1|33879.1|33898.1|33878.1|33900.3|33880.3|33897.4|33877.4|28
1648041420000|2022-03-23 13:17:00|33899|33879|33899.1|33879.1|33899.9|33879.9|33896.9|33876.9|28
1648041430000|2022-03-23 13:17:10|33899.7|33879.7|33892.1|33872.1|33899.7|33879.7|33891.2|33871.2|29
1648041440000|2022-03-23 13:17:20|33892.6|33872.6|33891.6|33871.6|33892.7|33872.7|33890.7|33870.7|25
1648041450000|2022-03-23 13:17:30|33891|33871|33891.7|33871.7|33892.4|33872.4|33890.8|33870.8|20
1648041460000|2022-03-23 13:17:40|33891.3|33871.3|33889.7|33869.7|33891.5|33871.5|33887.6|33867.6|27
1648041470000|2022-03-23 13:17:50|33890.4|33870.4|33888.7|33868.7|33890.5|33870.5|33888|33868|24
1648041480000|2022-03-23 13:18:00|33889.5|33869.5|33889.4|33869.4|33891.4|33871.4|33887.6|33867.6|29
1648041490000|2022-03-23 13:18:10|33889.6|33869.6|33885.7|33865.7|33889.7|33869.7|33885.7|33865.7|23
1648041500000|2022-03-23 13:18:20|33886.2|33866.2|33889.6|33869.6|33890|33870|33886.2|33866.2|22
1648041510000|2022-03-23 13:18:30|33889.7|33869.7|33886.3|33866.3|33889.7|33869.7|33884.9|33864.9|24
1648041520000|2022-03-23 13:18:40|33886.2|33866.2|33882.5|33862.5|33886.9|33866.9|33879.2|33859.2|24
1648041530000|2022-03-23 13:18:50|33880.6|33860.6|33877.8|33857.8|33880.6|33860.6|33877.2|33857.2|34
1648041540000|2022-03-23 13:19:00|33879.6|33859.6|33873.8|33853.8|33879.9|33859.9|33870.2|33850.2|29
1648041550000|2022-03-23 13:19:10|33872.8|33852.8|33875.9|33855.9|33876.6|33856.6|33872.8|33852.8|25
1648041560000|2022-03-23 13:19:20|33876.1|33856.1|33874.7|33854.7|33883.1|33863.1|33870.6|33850.6|24
1648041570000|2022-03-23 13:19:30|33875.2|33855.2|33878.5|33858.5|33881|33861|33871.4|33851.4|36
1648041580000|2022-03-23 13:19:40|33881.7|33861.7|33876.4|33856.4|33886.2|33866.2|33875.2|33855.2|29
1648041590000|2022-03-23 13:19:50|33875.5|33855.5|33876.7|33856.7|33877.9|33857.9|33869|33849|28
1648041600000|2022-03-23 13:20:00|33874.2|33854.2|33867.5|33847.5|33874.2|33854.2|33866.7|33846.7|29
1648041610000|2022-03-23 13:20:10|33866.8|33846.8|33899|33849|33900.5|33863.9|33864.1|33844.1|30
1648041620000|2022-03-23 13:20:20|33901.9|33851.9|33904.7|33854.7|33915.2|33865|33882.9|33843.3|23
1648041630000|2022-03-23 13:20:30|33904.1|33854.1|33886.1|33866.1|33904.1|33868.6|33885|33854.1|28
1648041640000|2022-03-23 13:20:40|33886.3|33866.3|33891.9|33871.9|33893|33873|33886.3|33866.3|21
1648041650000|2022-03-23 13:20:50|33892.4|33872.4|33923.3|33855|33924.1|33881.5|33892.3|33851.9|33
1648041660000|2022-03-23 13:21:00|33925|33854|33903.1|33883.1|33926.1|33884.9|33898.6|33853.2|34
1648041670000|2022-03-23 13:21:10|33903.5|33883.5|33906.6|33886.6|33935.8|33889.1|33902.3|33863.5|30
1648041680000|2022-03-23 13:21:20|33906.3|33886.3|33910|33890|33925.5|33890.7|33906.3|33873.9|33
1648041690000|2022-03-23 13:21:30|33905.4|33885.4|33909.6|33889.6|33909.6|33889.6|33901.7|33881.7|35
1648041700000|2022-03-23 13:21:40|33908.7|33888.7|33906.3|33886.3|33908.7|33888.7|33904.4|33884.4|27
1648041710000|2022-03-23 13:21:50|33906.1|33886.1|33906.4|33886.4|33907.2|33887.2|33904|33884|21
1648041720000|2022-03-23 13:22:00|33906.3|33886.3|33911.1|33891.1|33911.1|33891.1|33902.5|33882.5|25
1648041730000|2022-03-23 13:22:10|33904|33884|33906|33886|33908.3|33888.3|33903.9|33883.9|25
1648041740000|2022-03-23 13:22:20|33906.4|33886.4|33927.2|33857.2|33931.1|33887.1|33901.7|33856.7|26
1648041750000|2022-03-23 13:22:30|33927.9|33857|33916.4|33866.4|33932.5|33867|33915.9|33857|22
1648041760000|2022-03-23 13:22:40|33916.3|33866.3|33916.6|33866.6|33927.7|33879.8|33899.8|33857.2|31
1648041770000|2022-03-23 13:22:50|33915.5|33865.5|33917|33867|33926|33867.7|33913.9|33856.4|27
1648041780000|2022-03-23 13:23:00|33915.7|33865.7|33898.5|33878.5|33915.7|33880.9|33897.9|33863.8|27
1648041790000|2022-03-23 13:23:10|33899.5|33879.5|33916.6|33866.6|33930.8|33885.3|33899.3|33858.6|30
1648041800000|2022-03-23 13:23:20|33915.5|33865.5|33901.9|33881.9|33926.6|33881.9|33899.7|33856.1|34
1648041810000|2022-03-23 13:23:30|33902.2|33882.2|33902.8|33882.8|33903.7|33883.7|33901.2|33881.2|27
1648041820000|2022-03-23 13:23:40|33902.6|33882.6|33919.6|33869.6|33928.4|33885.3|33901.8|33860.1|26
1648041830000|2022-03-23 13:23:50|33919.9|33869.9|33906|33886|33921.9|33888.8|33903.8|33869.9|27
1648041840000|2022-03-23 13:24:00|33906.9|33886.9|33911.3|33891.3|33911.3|33891.3|33905.9|33885.9|32
1648041850000|2022-03-23 13:24:10|33911.2|33891.2|33915.8|33895.8|33943.6|33897.4|33910.7|33872.4|28
1648041860000|2022-03-23 13:24:20|33914.9|33894.9|33915.8|33895.8|33931.1|33898.2|33912|33881.1|27
1648041870000|2022-03-23 13:24:30|33917.3|33897.3|33917.5|33897.5|33918.3|33898.3|33915.3|33895.3|20
1648041880000|2022-03-23 13:24:40|33917.7|33897.7|33917.2|33897.2|33917.9|33897.9|33916.1|33896.1|21
1648041890000|2022-03-23 13:24:50|33917.5|33897.5|33922.9|33902.9|33955.7|33907.8|33916.1|33876.9|30
1648041900000|2022-03-23 13:25:00|33920.5|33900.5|33921.1|33901.1|33922.5|33902.5|33918.9|33898.9|40
1648041910000|2022-03-23 13:25:10|33921.5|33901.5|33922.8|33902.8|33924.9|33904.9|33921.4|33901.4|32
1648041920000|2022-03-23 13:25:20|33922.1|33902.1|33922.6|33902.6|33923.9|33903.9|33920.3|33900.3|36
1648041930000|2022-03-23 13:25:30|33920.1|33900.1|33926.1|33906.1|33926.1|33906.1|33919.7|33899.7|34
1648041940000|2022-03-23 13:25:40|33925.3|33905.3|33931.4|33911.4|33959.9|33916.1|33925.3|33889.2|31
1648041950000|2022-03-23 13:25:50|33932.2|33912.2|33934.1|33914.1|33936.5|33916.5|33931.6|33911.6|29
1648041960000|2022-03-23 13:26:00|33934.3|33914.3|33933.1|33913.1|33962.6|33917.1|33931.4|33892.2|33
1648041970000|2022-03-23 13:26:10|33934.2|33914.2|33928.5|33908.5|33945.6|33915|33928.5|33895.3|34
1648041980000|2022-03-23 13:26:20|33929|33909|33927.2|33907.2|33930.2|33910.2|33926.7|33906.7|28
1648041990000|2022-03-23 13:26:30|33925.9|33905.9|33926.5|33906.5|33953.1|33908.3|33924.1|33883.9|26
1648042000000|2022-03-23 13:26:40|33928|33908|33924.5|33904.5|33955.9|33908|33923.3|33882.4|26
1648042010000|2022-03-23 13:26:50|33924.4|33904.4|33925.2|33905.2|33925.7|33905.7|33923.9|33903.9|27
1648042020000|2022-03-23 13:27:00|33925.1|33905.1|33920.6|33900.6|33925.8|33905.8|33919.1|33899.1|24
1648042030000|2022-03-23 13:27:10|33920.8|33900.8|33920.1|33900.1|33922.4|33902.4|33920.1|33900.1|14
1648042040000|2022-03-23 13:27:20|33915|33895|33920.5|33900.5|33924.6|33904.6|33915|33895|14
1648042050000|2022-03-23 13:27:30|33919.9|33899.9|33925.6|33905.6|33925.6|33905.6|33917.8|33897.8|22
1648042060000|2022-03-23 13:27:40|33927.4|33907.4|33911.7|33891.7|33935.3|33915.3|33909.2|33889.2|34
1648042070000|2022-03-23 13:27:50|33908.8|33888.8|33908.6|33888.6|33911.2|33891.2|33902.2|33882.2|37
1648042080000|2022-03-23 13:28:00|33910.1|33890.1|33908.1|33888.1|33914.4|33894.4|33907.6|33887.6|36
1648042090000|2022-03-23 13:28:10|33911|33891|33912.5|33892.5|33944.3|33897.7|33911|33873.8|32
1648042100000|2022-03-23 13:28:20|33912.3|33892.3|33914.9|33894.9|33915.2|33895.2|33911.4|33891.4|27
1648042110000|2022-03-23 13:28:30|33914|33894|33913.6|33893.6|33914.3|33894.3|33911.8|33891.8|25
1648042120000|2022-03-23 13:28:40|33910.6|33890.6|33910|33890|33911.9|33891.9|33908.8|33888.8|28
1648042130000|2022-03-23 13:28:50|33910.3|33890.3|33914.4|33894.4|33915|33895|33908.5|33888.5|32
1648042140000|2022-03-23 13:29:00|33918.3|33898.3|33917.7|33897.7|33919.5|33899.5|33915.5|33895.5|27
1648042150000|2022-03-23 13:29:10|33917.8|33897.8|33916.1|33896.1|33919.3|33899.3|33913.8|33893.8|26
1648042160000|2022-03-23 13:29:20|33916|33896|33917.1|33897.1|33917.3|33897.3|33915.3|33895.3|18
1648042170000|2022-03-23 13:29:30|33914.3|33894.3|33912.2|33892.2|33917.1|33897.1|33912.1|33892.1|28
1648042180000|2022-03-23 13:29:40|33912.1|33892.1|33916.6|33896.6|33916.6|33896.6|33910.5|33890.5|27
1648042190000|2022-03-23 13:29:50|33915.7|33895.7|33916.9|33896.9|33917.4|33897.4|33915|33895|28
1648042200000|2022-03-23 13:30:00|33916.6|33896.6|33912.7|33892.7|33918.5|33898.5|33909.9|33889.9|30
1648042210000|2022-03-23 13:30:10|33913.7|33893.7|33909.3|33889.3|33914|33894|33909.3|33889.3|30
1648042220000|2022-03-23 13:30:20|33909.4|33889.4|33908.6|33888.6|33912.1|33892.1|33904.7|33884.7|30
1648042230000|2022-03-23 13:30:30|33906.8|33886.8|33909.6|33889.6|33909.6|33889.6|33905.8|33885.8|30
1648042240000|2022-03-23 13:30:40|33909.9|33889.9|33910.1|33890.1|33913.6|33893.6|33909.8|33889.8|32
1648042250000|2022-03-23 13:30:50|33910.8|33890.8|33905.6|33885.6|33911.4|33891.4|33903.3|33883.3|30
1648042260000|2022-03-23 13:31:00|33905.5|33885.5|33903.8|33883.8|33906.9|33886.9|33902.1|33882.1|26
1648042270000|2022-03-23 13:31:10|33905.1|33885.1|33904.3|33884.3|33907.8|33887.8|33901.2|33881.2|29
1648042280000|2022-03-23 13:31:20|33907.1|33887.1|33913.7|33893.7|33914|33894|33904|33884|30
1648042290000|2022-03-23 13:31:30|33913.8|33893.8|33911.1|33891.1|33915|33895|33908.5|33888.5|34
1648042300000|2022-03-23 13:31:40|33910.7|33890.7|33908.9|33888.9|33911.1|33891.1|33905.6|33885.6|25
1648042310000|2022-03-23 13:31:50|33908.4|33888.4|33916.5|33896.5|33916.5|33896.5|33908.4|33888.4|34
1648042320000|2022-03-23 13:32:00|33915.3|33895.3|33916.5|33896.5|33917.6|33897.6|33914.5|33894.5|29
1648042330000|2022-03-23 13:32:10|33916.8|33896.8|33912.5|33892.5|33918.8|33898.8|33912.5|33892.5|26
1648042340000|2022-03-23 13:32:20|33910.8|33890.8|33915.4|33895.4|33915.4|33895.4|33910.5|33890.5|32
1648042350000|2022-03-23 13:32:30|33915.8|33895.8|33917.6|33897.6|33919.1|33899.1|33913.9|33893.9|28
1648042360000|2022-03-23 13:32:40|33916.8|33896.8|33918.6|33898.6|33919.4|33899.4|33916.3|33896.3|31
1648042370000|2022-03-23 13:32:50|33917.9|33897.9|33917|33897|33920.3|33900.3|33916.9|33896.9|29
1648042380000|2022-03-23 13:33:00|33917.4|33897.4|33915.8|33895.8|33918.5|33898.5|33913.9|33893.9|30
1648042390000|2022-03-23 13:33:10|33915.4|33895.4|33915|33895|33921.2|33901.2|33914.4|33894.4|30
1648042400000|2022-03-23 13:33:20|33917|33897|33915.9|33895.9|33917.5|33897.5|33915.3|33895.3|28
1648042410000|2022-03-23 13:33:30|33915.2|33895.2|33920.6|33900.6|33924.9|33904.9|33915.2|33895.2|31
1648042420000|2022-03-23 13:33:40|33919.9|33899.9|33918.5|33898.5|33921.3|33901.3|33916.6|33896.6|25
1648042430000|2022-03-23 13:33:50|33919.2|33899.2|33919.4|33899.4|33919.9|33899.9|33918.4|33898.4|19
1648042440000|2022-03-23 13:34:00|33919.1|33899.1|33921.2|33901.2|33921.9|33901.9|33918.6|33898.6|30
1648042450000|2022-03-23 13:34:10|33919.8|33899.8|33921.8|33901.8|33922.3|33902.3|33918.6|33898.6|28
1648042460000|2022-03-23 13:34:20|33922.6|33902.6|33918.6|33898.6|33924.3|33904.3|33918.4|33898.4|24
1648042470000|2022-03-23 13:34:30|33919.5|33899.5|33919.6|33899.6|33922.4|33902.4|33918.4|33898.4|36
1648042480000|2022-03-23 13:34:40|33920.2|33900.2|33929.8|33909.8|33930.6|33910.6|33917.8|33897.8|30
1648042490000|2022-03-23 13:34:50|33930.6|33910.6|33916.9|33896.9|33930.6|33910.6|33916.5|33896.5|32
1648042500000|2022-03-23 13:35:00|33917.6|33897.6|33918|33898|33919.8|33899.8|33917.4|33897.4|28
1648042510000|2022-03-23 13:35:10|33918.1|33898.1|33915.4|33895.4|33919.4|33899.4|33914.4|33894.4|27
1648042520000|2022-03-23 13:35:20|33915.9|33895.9|33916.5|33896.5|33917.6|33897.6|33914.4|33894.4|28
1648042530000|2022-03-23 13:35:30|33916.8|33896.8|33917.6|33897.6|33917.6|33897.6|33916.2|33896.2|22
1648042540000|2022-03-23 13:35:40|33924.5|33904.5|33922.1|33902.1|33927.5|33907.5|33921.3|33901.3|29
1648042550000|2022-03-23 13:35:50|33921.6|33901.6|33918.1|33898.1|33922.4|33902.4|33918|33898|28
1648042560000|2022-03-23 13:36:00|33918.3|33898.3|33917.8|33897.8|33919.3|33899.3|33916.4|33896.4|31
1648042570000|2022-03-23 13:36:10|33918.6|33898.6|33916.2|33896.2|33919.3|33899.3|33912.4|33892.4|33
1648042580000|2022-03-23 13:36:20|33915.4|33895.4|33917.9|33897.9|33917.9|33897.9|33913.9|33893.9|29
1648042590000|2022-03-23 13:36:30|33917.4|33897.4|33917.4|33897.4|33919.3|33899.3|33917.1|33897.1|23
1648042600000|2022-03-23 13:36:40|33917.6|33897.6|33918.6|33898.6|33919.1|33899.1|33917.1|33897.1|18
1648042610000|2022-03-23 13:36:50|33918.2|33898.2|33918.2|33898.2|33918.7|33898.7|33917.6|33897.6|16
1648042620000|2022-03-23 13:37:00|33918.4|33898.4|33918.1|33898.1|33919|33899|33915.6|33895.6|29
1648042630000|2022-03-23 13:37:10|33917.8|33897.8|33917.4|33897.4|33918.2|33898.2|33915.4|33895.4|22
1648042640000|2022-03-23 13:37:20|33918.7|33898.7|33921|33901|33921|33901|33918.1|33898.1|21
1648042650000|2022-03-23 13:37:30|33922.5|33902.5|33919.1|33899.1|33924.1|33904.1|33919.1|33899.1|31
1648042660000|2022-03-23 13:37:40|33918.9|33898.9|33918.4|33898.4|33920|33900|33918.1|33898.1|29
1648042670000|2022-03-23 13:37:50|33918|33898|33917.9|33897.9|33919.2|33899.2|33917.6|33897.6|25
1648042680000|2022-03-23 13:38:00|33917.8|33897.8|33919.9|33899.9|33919.9|33899.9|33915.8|33895.8|23
1648042690000|2022-03-23 13:38:10|33917.4|33897.4|33918.7|33898.7|33920.2|33900.2|33915.3|33895.3|29
1648042700000|2022-03-23 13:38:20|33918.2|33898.2|33920.9|33900.9|33922.2|33902.2|33915.7|33895.7|29
1648042710000|2022-03-23 13:38:30|33921.1|33901.1|33921.5|33901.5|33921.8|33901.8|33920.4|33900.4|27
1648042720000|2022-03-23 13:38:40|33921.4|33901.4|33927.7|33907.7|33929.6|33909.6|33920.7|33900.7|23
1648042730000|2022-03-23 13:38:50|33928.7|33908.7|33919.8|33899.8|33928.7|33908.7|33918.7|33898.7|33
1648042740000|2022-03-23 13:39:00|33919.9|33899.9|33923.5|33903.5|33925.1|33905.1|33919.4|33899.4|32
1648042750000|2022-03-23 13:39:10|33923.3|33903.3|33924|33904|33925.3|33905.3|33923.3|33903.3|27
1648042760000|2022-03-23 13:39:20|33923.6|33903.6|33922.5|33902.5|33924.4|33904.4|33922.1|33902.1|25
1648042770000|2022-03-23 13:39:30|33922.3|33902.3|33922.7|33902.7|33923.1|33903.1|33920.3|33900.3|21
1648042780000|2022-03-23 13:39:40|33923.1|33903.1|33927.9|33907.9|33928.6|33908.6|33922.5|33902.5|23
1648042790000|2022-03-23 13:39:50|33928|33908|33927.6|33907.6|33929.3|33909.3|33927.3|33907.3|19
1648042800000|2022-03-23 13:40:00|33927.9|33907.9|33929.5|33909.5|33931|33911|33927.7|33907.7|22
1648042810000|2022-03-23 13:40:10|33929.9|33909.9|33930.7|33910.7|33935.1|33915.1|33929.1|33909.1|33
1648042820000|2022-03-23 13:40:20|33931.6|33911.6|33935.8|33915.8|33936.8|33916.8|33931.6|33911.6|21
1648042830000|2022-03-23 13:40:30|33936.4|33916.4|33966.5|33946.5|33966.7|33946.7|33934.3|33914.3|23
1648042840000|2022-03-23 13:40:40|33964.1|33944.1|33970.6|33950.6|33970.6|33950.6|33963.8|33943.8|32
1648042850000|2022-03-23 13:40:50|33970.2|33950.2|33967.6|33947.6|33973.9|33953.9|33966.6|33946.6|36
1648042860000|2022-03-23 13:41:00|33966.6|33946.6|33973.2|33953.2|33976.2|33956.2|33965.9|33945.9|34
1648042870000|2022-03-23 13:41:10|33972.4|33952.4|33974.9|33954.9|33976.1|33956.1|33971.5|33951.5|28
1648042880000|2022-03-23 13:41:20|33975|33955|33972.5|33952.5|33975.5|33955.5|33970.4|33950.4|30
1648042890000|2022-03-23 13:41:30|33971.4|33951.4|33991.9|33971.9|33991.9|33971.9|33971.4|33951.4|35
1648042900000|2022-03-23 13:41:40|33990.3|33970.3|33988.5|33968.5|33992.8|33972.8|33987.6|33967.6|31
1648042910000|2022-03-23 13:41:50|33986.7|33966.7|33987.6|33967.6|33989.6|33969.6|33986.7|33966.7|27
1648042920000|2022-03-23 13:42:00|33987.5|33967.5|33986.2|33966.2|33988.4|33968.4|33979.6|33959.6|33
1648042930000|2022-03-23 13:42:10|33985.8|33965.8|33984|33964|33986.8|33966.8|33983.1|33963.1|27
1648042940000|2022-03-23 13:42:20|33983.8|33963.8|33983.6|33963.6|33989.7|33969.7|33983.2|33963.2|28
1648042950000|2022-03-23 13:42:30|33983.7|33963.7|33978|33958|33983.7|33963.7|33977.9|33957.9|37
1648042960000|2022-03-23 13:42:40|33978.1|33958.1|33976.2|33956.2|33978.5|33958.5|33976.1|33956.1|30
1648042970000|2022-03-23 13:42:50|33977.2|33957.2|33981.4|33961.4|33982.4|33962.4|33975.9|33955.9|29
1648042980000|2022-03-23 13:43:00|33981.8|33961.8|33979.8|33959.8|33984.2|33964.2|33978.8|33958.8|26
1648042990000|2022-03-23 13:43:10|33979.1|33959.1|33980.1|33960.1|33982.9|33962.9|33978.8|33958.8|26
1648043000000|2022-03-23 13:43:20|33980|33960|33978.4|33958.4|33980.6|33960.6|33978.3|33958.3|20
1648043010000|2022-03-23 13:43:30|33978.3|33958.3|33976.9|33956.9|33979.1|33959.1|33976.4|33956.4|25
1648043020000|2022-03-23 13:43:40|33977.5|33957.5|33979.4|33959.4|33979.6|33959.6|33977.5|33957.5|31
1648043030000|2022-03-23 13:43:50|33979.3|33959.3|33979|33959|33979.4|33959.4|33978.1|33958.1|23
1648043040000|2022-03-23 13:44:00|33978.9|33958.9|33978.7|33958.7|33980.7|33960.7|33975.4|33955.4|24
1648043050000|2022-03-23 13:44:10|33978.6|33958.6|33978.8|33958.8|33979.5|33959.5|33976.9|33956.9|28
1648043060000|2022-03-23 13:44:20|33978.6|33958.6|33979.4|33959.4|33979.4|33959.4|33977.4|33957.4|28
1648043070000|2022-03-23 13:44:30|33979.2|33959.2|33973.8|33953.8|33979.4|33959.4|33973.8|33953.8|26
1648043080000|2022-03-23 13:44:40|33973.3|33953.3|33972|33952|33974.8|33954.8|33972|33952|24
1648043090000|2022-03-23 13:44:50|33971.8|33951.8|33972.8|33952.8|33974.2|33954.2|33970.6|33950.6|32
1648043100000|2022-03-23 13:45:00|33970.8|33950.8|33965.7|33945.7|33971.1|33951.1|33962.7|33942.7|33
1648043110000|2022-03-23 13:45:10|33960.7|33940.7|33977.3|33957.3|33977.8|33957.8|33960.7|33940.7|30
1648043120000|2022-03-23 13:45:20|33976.6|33956.6|33986.5|33966.5|33988.2|33968.2|33976|33956|37
1648043130000|2022-03-23 13:45:30|33985.4|33965.4|33986.1|33966.1|33987.5|33967.5|33983.6|33963.6|37
1648043140000|2022-03-23 13:45:40|33986.3|33966.3|33996.1|33976.1|34000.5|33980.5|33984.5|33964.5|35
1648043150000|2022-03-23 13:45:50|33996.7|33976.7|33998.2|33978.2|34000.8|33980.8|33992.4|33972.4|35
1648043160000|2022-03-23 13:46:00|33998.1|33978.1|33999.9|33979.9|34001|33981|33997.2|33977.2|31
1648043170000|2022-03-23 13:46:10|34000.9|33980.9|34002.7|33982.7|34003.2|33983.2|33998.3|33978.3|33
1648043180000|2022-03-23 13:46:20|34002.3|33982.3|34000.7|33980.7|34003|33983|34000.6|33980.6|29
1648043190000|2022-03-23 13:46:30|34001.2|33981.2|33997.2|33977.2|34001.7|33981.7|33991.4|33971.4|29
1648043200000|2022-03-23 13:46:40|33996.1|33976.1|33998|33978|33998.8|33978.8|33988.4|33968.4|35
1648043210000|2022-03-23 13:46:50|33998.3|33978.3|33993.1|33973.1|33998.7|33978.7|33991.3|33971.3|34
1648043220000|2022-03-23 13:47:00|33993.8|33973.8|33991.3|33971.3|33998.2|33978.2|33990.8|33970.8|23
1648043230000|2022-03-23 13:47:10|33993.5|33973.5|33991.8|33971.8|33995.4|33975.4|33989.4|33969.4|33
1648043240000|2022-03-23 13:47:20|33992.3|33972.3|33992.2|33972.2|33992.3|33972.3|33990.2|33970.2|32
1648043250000|2022-03-23 13:47:30|33992|33972|33991.3|33971.3|33992.8|33972.8|33990.2|33970.2|23
1648043260000|2022-03-23 13:47:40|33992.1|33972.1|33991.4|33971.4|33992.9|33972.9|33989.8|33969.8|29
1648043270000|2022-03-23 13:47:50|33991.2|33971.2|33991|33971|33992.2|33972.2|33990.3|33970.3|26
1648043280000|2022-03-23 13:48:00|33990.1|33970.1|33989.1|33969.1|33991.4|33971.4|33988.3|33968.3|26
1648043290000|2022-03-23 13:48:10|33989.4|33969.4|33987|33967|33989.4|33969.4|33985.6|33965.6|21
1648043300000|2022-03-23 13:48:20|33988.8|33968.8|33989.7|33969.7|33991.8|33971.8|33987.8|33967.8|30
1648043310000|2022-03-23 13:48:30|33989.5|33969.5|33995|33975|33996.6|33976.6|33989.5|33969.5|28
1648043320000|2022-03-23 13:48:40|33994.5|33974.5|33993.9|33973.9|33995.5|33975.5|33993.4|33973.4|28
1648043330000|2022-03-23 13:48:50|33994.1|33974.1|33992.1|33972.1|33995.2|33975.2|33991.6|33971.6|24
1648043340000|2022-03-23 13:49:00|33991.9|33971.9|33987.4|33967.4|33992|33972|33987.4|33967.4|31
1648043350000|2022-03-23 13:49:10|33986.9|33966.9|33987.7|33967.7|33989.9|33969.9|33986.9|33966.9|30
1648043360000|2022-03-23 13:49:20|33986.7|33966.7|33990.1|33970.1|33990.3|33970.3|33986.7|33966.7|25
1648043370000|2022-03-23 13:49:30|33990.2|33970.2|33985.9|33965.9|33990.9|33970.9|33984.6|33964.6|30
1648043380000|2022-03-23 13:49:40|33992.3|33972.3|33995.7|33975.7|34002.4|33982.4|33992|33972|32
1648043390000|2022-03-23 13:49:50|33996.6|33976.6|34014.7|33994.7|34039.8|33997.1|33993.1|33973.1|35
1648043400000|2022-03-23 13:50:00|34017.1|33997.1|34014.4|33994.4|34017.3|33997.3|34012.9|33992.9|36
1648043410000|2022-03-23 13:50:10|34014.5|33994.5|34017.4|33997.4|34018.1|33998.1|34013.8|33993.8|24
1648043420000|2022-03-23 13:50:20|34017.7|33997.7|34012.3|33992.3|34017.7|33997.7|34012.3|33992.3|23
1648043430000|2022-03-23 13:50:30|34012.4|33992.4|34017.6|33948.2|34020.5|33997.9|33989.4|33944.5|32
1648043440000|2022-03-23 13:50:40|34020.4|33945.6|34007.5|33957.5|34020.6|33959|34003.1|33945.6|36
1648043450000|2022-03-23 13:50:50|34007|33957|34001.2|33981.2|34028|33983.1|33992.9|33947.5|34
1648043460000|2022-03-23 13:51:00|33998.4|33978.4|34000.5|33980.5|34001|33981|33997.4|33977.4|31
1648043470000|2022-03-23 13:51:10|33999.4|33979.4|33997.2|33977.2|34000.3|33980.3|33995.7|33975.7|27
1648043480000|2022-03-23 13:51:20|33997.3|33977.3|33998.3|33978.3|33998.5|33978.5|33997.3|33977.3|18
1648043490000|2022-03-23 13:51:30|33998.2|33978.2|33995.5|33975.5|33998.3|33978.3|33994|33974|24
1648043500000|2022-03-23 13:51:40|33994|33974|33997.1|33977.1|33998.8|33978.8|33993.4|33973.4|26
1648043510000|2022-03-23 13:51:50|33997.2|33977.2|33995.8|33975.8|34000.6|33980.6|33992.2|33972.2|29
1648043520000|2022-03-23 13:52:00|33995|33975|33998.8|33978.8|33999|33979|33995|33975|32
1648043530000|2022-03-23 13:52:10|33999.5|33979.5|34002.8|33982.8|34002.8|33982.8|33995.8|33975.8|28
1648043540000|2022-03-23 13:52:20|34004.9|33984.9|33998.4|33978.4|34004.9|33984.9|33997.6|33977.6|33
1648043550000|2022-03-23 13:52:30|33993.8|33973.8|33994.5|33974.5|33998.9|33978.9|33991.4|33971.4|36
1648043560000|2022-03-23 13:52:40|33993.8|33973.8|33996.2|33976.2|33996.6|33976.6|33993.1|33973.1|24
1648043570000|2022-03-23 13:52:50|33996.1|33976.1|33995.6|33975.6|33996.5|33976.5|33991.6|33971.6|26
1648043580000|2022-03-23 13:53:00|33991.1|33971.1|33990.4|33970.4|33992.1|33972.1|33986.9|33966.9|27
1648043590000|2022-03-23 13:53:10|33992.8|33972.8|33990.5|33970.5|33993.6|33973.6|33987.1|33967.1|31
1648043600000|2022-03-23 13:53:20|33990.8|33970.8|33990.8|33970.8|33992.3|33972.3|33989|33969|25
1648043610000|2022-03-23 13:53:30|33991.6|33971.6|33987.7|33967.7|33991.6|33971.6|33985.6|33965.6|30
1648043620000|2022-03-23 13:53:40|33986.8|33966.8|33988|33968|33990.7|33970.7|33983.5|33963.5|35
1648043630000|2022-03-23 13:53:50|33988.6|33968.6|33984.7|33964.7|33988.7|33968.7|33984.7|33964.7|28
1648043640000|2022-03-23 13:54:00|33984.5|33964.5|33985.9|33965.9|33988.4|33968.4|33981.4|33961.4|32
1648043650000|2022-03-23 13:54:10|33986.5|33966.5|33990.5|33970.5|33990.5|33970.5|33982.1|33962.1|26
1648043660000|2022-03-23 13:54:20|33987.1|33967.1|33987.9|33967.9|33994.3|33974.3|33987.1|33967.1|29
1648043670000|2022-03-23 13:54:30|33987.6|33967.6|33989|33969|33989.6|33969.6|33985.7|33965.7|28
1648043680000|2022-03-23 13:54:40|33988.5|33968.5|33988|33968|33988.5|33968.5|33985.6|33965.6|18
1648043690000|2022-03-23 13:54:50|33987.7|33967.7|33990.1|33970.1|33991|33971|33986.7|33966.7|24
1648043700000|2022-03-23 13:55:00|33987.3|33967.3|33990.3|33970.3|33990.9|33970.9|33986|33966|25
1648043710000|2022-03-23 13:55:10|33990.5|33970.5|33989.1|33969.1|33992.1|33972.1|33988.1|33968.1|31
1648043720000|2022-03-23 13:55:20|33988.4|33968.4|33990|33970|33993.4|33973.4|33986.9|33966.9|25
1648043730000|2022-03-23 13:55:30|33990.3|33970.3|33994.7|33974.7|33995.2|33975.2|33988.3|33968.3|29
1648043740000|2022-03-23 13:55:40|33994.2|33974.2|33990.7|33970.7|34001.8|33981.8|33988.5|33968.5|31
1648043750000|2022-03-23 13:55:50|33989.7|33969.7|34003.8|33983.8|34005|33985|33989.7|33969.7|29
1648043760000|2022-03-23 13:56:00|34004.9|33984.9|34013.6|33993.6|34016.5|33996.5|34002.6|33982.6|32
1648043770000|2022-03-23 13:56:10|34014.2|33994.2|34012.5|33992.5|34015.7|33995.7|34012.5|33992.5|23
1648043780000|2022-03-23 13:56:20|34012.7|33992.7|34008.3|33988.3|34013.4|33993.4|34006.9|33986.9|33
1648043790000|2022-03-23 13:56:30|34008.2|33988.2|34009.1|33989.1|34009.5|33989.5|34005.7|33985.7|26
1648043800000|2022-03-23 13:56:40|34010.6|33990.6|34013|33993|34013.5|33993.5|34008.8|33988.8|24
1648043810000|2022-03-23 13:56:50|34012.9|33992.9|34009.5|33989.5|34013.7|33993.7|34007.1|33987.1|26
1648043820000|2022-03-23 13:57:00|34009.9|33989.9|34007.3|33987.3|34011.4|33991.4|34005.7|33985.7|31
1648043830000|2022-03-23 13:57:10|34008.2|33988.2|34010.1|33990.1|34010.1|33990.1|34006.2|33986.2|24
1648043840000|2022-03-23 13:57:20|34011.7|33991.7|34011|33991|34012.2|33992.2|34010.1|33990.1|31
1648043850000|2022-03-23 13:57:30|34011.1|33991.1|34012.1|33992.1|34013.3|33993.3|34010.9|33990.9|26
1648043860000|2022-03-23 13:57:40|34012.7|33992.7|34010.5|33990.5|34013.2|33993.2|34010.2|33990.2|18
1648043870000|2022-03-23 13:57:50|34010.6|33990.6|34015.8|33995.8|34017.6|33997.6|34010.5|33990.5|29
1648043880000|2022-03-23 13:58:00|34018.7|33998.7|34016.9|33996.9|34021.2|34001.2|34016.3|33996.3|30
1648043890000|2022-03-23 13:58:10|34016|33996|34013.2|33993.2|34019.9|33999.9|34013.2|33993.2|34
1648043900000|2022-03-23 13:58:20|34012|33992|34009.8|33989.8|34013.2|33993.2|34009.3|33989.3|28
1648043910000|2022-03-23 13:58:30|34008.5|33988.5|34011.2|33991.2|34013.2|33993.2|34007.3|33987.3|34
1648043920000|2022-03-23 13:58:40|34011.3|33991.3|34014|33994|34016.7|33996.7|34011.3|33991.3|31
1648043930000|2022-03-23 13:58:50|34019.1|33999.1|34017.6|33997.6|34019.2|33999.2|34016|33996|23
1648043940000|2022-03-23 13:59:00|34017.5|33997.5|34019.8|33999.8|34021.4|34001.4|34017.5|33997.5|28
1648043950000|2022-03-23 13:59:10|34019.7|33999.7|34020.7|34000.7|34022.1|34002.1|34019.7|33999.7|28
1648043960000|2022-03-23 13:59:20|34021.7|34001.7|34017.8|33997.8|34021.9|34001.9|34015.9|33995.9|30
1648043970000|2022-03-23 13:59:30|34017.5|33997.5|34018.1|33998.1|34019.6|33999.6|34015.6|33995.6|36
1648043980000|2022-03-23 13:59:40|34018|33998|34019.8|33999.8|34044|34002.2|34017.5|33975.5|30
1648043990000|2022-03-23 13:59:50|34019.7|33999.7|34016.8|33996.8|34028|34008|34016.8|33996.8|32
1648044000000|2022-03-23 14:00:00|34017.6|33997.6|34006|33986|34018.1|33998.1|34006|33986|34
1648044010000|2022-03-23 14:00:10|34007.2|33987.2|34005.2|33985.2|34010.5|33990.5|34003|33983|34
1648044020000|2022-03-23 14:00:20|34004.9|33984.9|34010.6|33990.6|34015|33995|34004.9|33984.9|33
1648044030000|2022-03-23 14:00:30|34008.9|33988.9|34004.6|33984.6|34021|33995.7|34000.5|33970|37
1648044040000|2022-03-23 14:00:40|34003.2|33983.2|34004.1|33984.1|34006.5|33986.5|34002.8|33982.8|30
1648044050000|2022-03-23 14:00:50|34003.7|33983.7|34001.6|33981.6|34004.7|33984.7|34001.4|33981.4|26
1648044060000|2022-03-23 14:01:00|34001.8|33981.8|34000.2|33980.2|34002.6|33982.6|33996|33976|26
1648044070000|2022-03-23 14:01:10|34000.1|33980.1|33998.9|33978.9|34002.6|33982.6|33997.6|33977.6|32
1648044080000|2022-03-23 14:01:20|33999.4|33979.4|33998.5|33978.5|34000.3|33980.3|33997.8|33977.8|25
1648044090000|2022-03-23 14:01:30|33998.3|33978.3|33998.5|33978.5|33999.2|33979.2|33994.2|33974.2|27
1648044100000|2022-03-23 14:01:40|33997.9|33977.9|33994.2|33974.2|33997.9|33977.9|33991.3|33971.3|34
1648044110000|2022-03-23 14:01:50|33992.1|33972.1|33992.8|33972.8|33994.3|33974.3|33991.4|33971.4|26
1648044120000|2022-03-23 14:02:00|33992.9|33972.9|33992.6|33972.6|33995|33975|33991.6|33971.6|31
1648044130000|2022-03-23 14:02:10|33992.5|33972.5|33991.1|33971.1|33993.6|33973.6|33990.8|33970.8|32
1648044140000|2022-03-23 14:02:20|33991.2|33971.2|33991.9|33971.9|33992.8|33972.8|33990.7|33970.7|30
1648044150000|2022-03-23 14:02:30|33992.8|33972.8|33993.6|33973.6|33993.6|33973.6|33991.9|33971.9|33
1648044160000|2022-03-23 14:02:40|33993.1|33973.1|33986.4|33966.4|33993.1|33973.1|33983.2|33963.2|31
1648044170000|2022-03-23 14:02:50|33986.3|33966.3|33986.4|33966.4|33988.5|33968.5|33980.5|33960.5|32
1648044180000|2022-03-23 14:03:00|33983.3|33963.3|33984.1|33964.1|33987.3|33967.3|33982.5|33962.5|31
1648044190000|2022-03-23 14:03:10|33983.8|33963.8|33986.4|33966.4|33986.8|33966.8|33983.6|33963.6|29
1648044200000|2022-03-23 14:03:20|33987.7|33967.7|33988.1|33968.1|33989.1|33969.1|33987|33967|27
1648044210000|2022-03-23 14:03:30|33986.6|33966.6|33984.5|33964.5|33987.1|33967.1|33984.5|33964.5|28
1648044220000|2022-03-23 14:03:40|33984.1|33964.1|33984.7|33964.7|33985.4|33965.4|33981.7|33961.7|30
1648044230000|2022-03-23 14:03:50|33984.2|33964.2|33982.5|33962.5|33985|33965|33982.5|33962.5|23
1648044240000|2022-03-23 14:04:00|33984.6|33964.6|33985.9|33965.9|33986.2|33966.2|33984.3|33964.3|24
1648044250000|2022-03-23 14:04:10|33985.7|33965.7|33985.6|33965.6|33986|33966|33984.8|33964.8|21
1648044260000|2022-03-23 14:04:20|33985.9|33965.9|33985|33965|33985.9|33965.9|33984.4|33964.4|23
1648044270000|2022-03-23 14:04:30|33981.5|33961.5|33982.2|33962.2|33983.2|33963.2|33980.4|33960.4|28
1648044280000|2022-03-23 14:04:40|33983.2|33963.2|33982.3|33962.3|33983.6|33963.6|33981|33961|25
1648044290000|2022-03-23 14:04:50|33982|33962|33981.1|33961.1|33982.7|33962.7|33979.4|33959.4|18
1648044300000|2022-03-23 14:05:00|33981.2|33961.2|33979.9|33959.9|33982.1|33962.1|33976.9|33956.9|28
1648044310000|2022-03-23 14:05:10|33980|33960|33977.4|33957.4|33980|33960|33975.5|33955.5|25
1648044320000|2022-03-23 14:05:20|33978.1|33958.1|33981.3|33961.3|33981.3|33961.3|33975.5|33955.5|30
1648044330000|2022-03-23 14:05:30|33982.3|33962.3|33980.2|33960.2|33982.9|33962.9|33977.8|33957.8|34
1648044340000|2022-03-23 14:05:40|33981|33961|33978.9|33958.9|33981.5|33961.5|33975.6|33955.6|33
1648044350000|2022-03-23 14:05:50|33977.9|33957.9|33973.3|33953.3|33978.1|33958.1|33973.3|33953.3|32
1648044360000|2022-03-23 14:06:00|33974.5|33954.5|33972.3|33952.3|33975.5|33955.5|33972.2|33952.2|28
1648044370000|2022-03-23 14:06:10|33973.1|33953.1|33972.1|33952.1|33974.3|33954.3|33969.3|33949.3|25
1648044380000|2022-03-23 14:06:20|33971.5|33951.5|33968.8|33948.8|33973|33953|33968.4|33948.4|29
1648044390000|2022-03-23 14:06:30|33969.3|33949.3|33965.9|33945.9|33969.3|33949.3|33962.9|33942.9|30
1648044400000|2022-03-23 14:06:40|33965.7|33945.7|33964.6|33944.6|33966.1|33946.1|33962.3|33942.3|30
1648044410000|2022-03-23 14:06:50|33964.9|33944.9|33964.6|33944.6|33965.3|33945.3|33963.3|33943.3|27
1648044420000|2022-03-23 14:07:00|33964.7|33944.7|33966.8|33946.8|33966.8|33946.8|33963.8|33943.8|29
1648044430000|2022-03-23 14:07:10|33966.2|33946.2|33962.9|33942.9|33967|33947|33962.9|33942.9|32
1648044440000|2022-03-23 14:07:20|33963.6|33943.6|33965.7|33945.7|33965.9|33945.9|33963.6|33943.6|26
1648044450000|2022-03-23 14:07:30|33965|33945|33963.3|33943.3|33965.8|33945.8|33960.4|33940.4|30
1648044460000|2022-03-23 14:07:40|33961.5|33941.5|33961|33941|33963.9|33943.9|33960.7|33940.7|20
1648044470000|2022-03-23 14:07:50|33961.3|33941.3|33961.5|33941.5|33962|33942|33960.4|33940.4|24
1648044480000|2022-03-23 14:08:00|33961.4|33941.4|33952.3|33932.3|33961.4|33941.4|33952.3|33932.3|31
1648044490000|2022-03-23 14:08:10|33955.5|33935.5|33947.3|33927.3|33956.1|33936.1|33947.3|33927.3|32
1648044500000|2022-03-23 14:08:20|33950.2|33930.2|33949.2|33929.2|33953.4|33933.4|33946.8|33926.8|34
1648044510000|2022-03-23 14:08:30|33949.4|33929.4|33949.2|33929.2|33949.4|33929.4|33947.3|33927.3|29
1648044520000|2022-03-23 14:08:40|33949.3|33929.3|33949.8|33929.8|33951|33931|33949.2|33929.2|18
1648044530000|2022-03-23 14:08:50|33948.7|33928.7|33942.2|33922.2|33948.7|33928.7|33940.7|33920.7|31
1648044540000|2022-03-23 14:09:00|33942.1|33922.1|33945.7|33925.7|33945.8|33925.8|33942.1|33922.1|24
1648044550000|2022-03-23 14:09:10|33945.3|33925.3|33944.1|33924.1|33946.2|33926.2|33943.5|33923.5|27
1648044560000|2022-03-23 14:09:20|33944|33924|33940.4|33920.4|33944.3|33924.3|33939.6|33919.6|21
1648044570000|2022-03-23 14:09:30|33939.9|33919.9|33936.8|33916.8|33940.4|33920.4|33936.8|33916.8|23
1648044580000|2022-03-23 14:09:40|33937.8|33917.8|33943|33923|33945.4|33925.4|33937.8|33917.8|33
1648044590000|2022-03-23 14:09:50|33942.3|33922.3|33945.9|33925.9|33946.3|33926.3|33941.8|33921.8|27
1648044600000|2022-03-23 14:10:00|33945.5|33925.5|33952.9|33932.9|33954.2|33934.2|33944.6|33924.6|31
1648044610000|2022-03-23 14:10:10|33949|33929|33945.3|33925.3|33951|33931|33945.2|33925.2|29
1648044620000|2022-03-23 14:10:20|33944.7|33924.7|33944.2|33924.2|33947|33927|33942.6|33922.6|31
1648044630000|2022-03-23 14:10:30|33944.3|33924.3|33951.1|33931.1|33951.5|33931.5|33944.3|33924.3|28
1648044640000|2022-03-23 14:10:40|33949.6|33929.6|33948.7|33928.7|33951.5|33931.5|33944.2|33924.2|32
1648044650000|2022-03-23 14:10:50|33948.5|33928.5|33948.4|33928.4|33949|33929|33946.9|33926.9|25
1648044660000|2022-03-23 14:11:00|33948.3|33928.3|33947.2|33927.2|33954.1|33934.1|33946.8|33926.8|29
1648044670000|2022-03-23 14:11:10|33947.5|33927.5|33943.3|33923.3|33949.3|33929.3|33942.7|33922.7|33
1648044680000|2022-03-23 14:11:20|33944.8|33924.8|33944.2|33924.2|33946.5|33926.5|33944.2|33924.2|23
1648044690000|2022-03-23 14:11:30|33944.6|33924.6|33942.6|33922.6|33945.7|33925.7|33939.1|33919.1|26
1648044700000|2022-03-23 14:11:40|33942.5|33922.5|33940.5|33920.5|33942.5|33922.5|33935.7|33915.7|33
1648044710000|2022-03-23 14:11:50|33940.6|33920.6|33938.8|33918.8|33944.6|33924.6|33936.6|33916.6|31
1648044720000|2022-03-23 14:12:00|33939.7|33919.7|33942.5|33922.5|33951.4|33931.4|33939.3|33919.3|31
1648044730000|2022-03-23 14:12:10|33944.1|33924.1|33942.6|33922.6|33947|33927|33938.4|33918.4|31
1648044740000|2022-03-23 14:12:20|33942.9|33922.9|33944.7|33924.7|33950.9|33930.9|33942.3|33922.3|35
1648044750000|2022-03-23 14:12:30|33944.5|33924.5|33944.6|33924.6|33945.2|33925.2|33942.9|33922.9|25
1648044760000|2022-03-23 14:12:40|33944.2|33924.2|33943|33923|33944.3|33924.3|33942|33922|30
1648044770000|2022-03-23 14:12:50|33943.5|33923.5|33942.2|33922.2|33944.4|33924.4|33941.8|33921.8|19
1648044780000|2022-03-23 14:13:00|33942.8|33922.8|33938.8|33918.8|33942.8|33922.8|33937.7|33917.7|24
1648044790000|2022-03-23 14:13:10|33937.9|33917.9|33937.5|33917.5|33939|33919|33936|33916|23
1648044800000|2022-03-23 14:13:20|33937.4|33917.4|33939.4|33919.4|33939.8|33919.8|33937.4|33917.4|19
1648044810000|2022-03-23 14:13:30|33939.3|33919.3|33934.5|33914.5|33939.3|33919.3|33934.5|33914.5|18
1648044820000|2022-03-23 14:13:40|33935.2|33915.2|33933.8|33913.8|33937.6|33917.6|33929.1|33909.1|31
1648044830000|2022-03-23 14:13:50|33933.6|33913.6|33934.9|33914.9|33938.5|33918.5|33933.3|33913.3|36
1648044840000|2022-03-23 14:14:00|33931.8|33911.8|33936.6|33916.6|33938.4|33918.4|33931.8|33911.8|32
1648044850000|2022-03-23 14:14:10|33936.3|33916.3|33937.7|33917.7|33939.1|33919.1|33934.7|33914.7|28
1648044860000|2022-03-23 14:14:20|33937.3|33917.3|33935.6|33915.6|33937.3|33917.3|33933.1|33913.1|28
1648044870000|2022-03-23 14:14:30|33934.6|33914.6|33933.1|33913.1|33936.6|33916.6|33930.9|33910.9|29
1648044880000|2022-03-23 14:14:40|33932.8|33912.8|33935.6|33915.6|33939.2|33919.2|33932.8|33912.8|29
1648044890000|2022-03-23 14:14:50|33935.4|33915.4|33933|33913|33935.9|33915.9|33931.1|33911.1|23
1648044900000|2022-03-23 14:15:00|33931.7|33911.7|33928.5|33908.5|33932|33912|33927.6|33907.6|31
1648044910000|2022-03-23 14:15:10|33928.8|33908.8|33925.7|33905.7|33929.3|33909.3|33925.7|33905.7|24
1648044920000|2022-03-23 14:15:20|33926.1|33906.1|33921.9|33901.9|33927.7|33907.7|33921|33901|23
1648044930000|2022-03-23 14:15:30|33921.4|33901.4|33923.4|33903.4|33924.7|33904.7|33921.2|33901.2|26
1648044940000|2022-03-23 14:15:40|33923.7|33903.7|33922.8|33902.8|33924.9|33904.9|33922.8|33902.8|24
1648044950000|2022-03-23 14:15:50|33923.2|33903.2|33922|33902|33923.7|33903.7|33921.2|33901.2|25
1648044960000|2022-03-23 14:16:00|33922.5|33902.5|33925.7|33905.7|33928.7|33908.7|33922.5|33902.5|24
1648044970000|2022-03-23 14:16:10|33925.5|33905.5|33925.3|33905.3|33925.7|33905.7|33924.3|33904.3|22
1648044980000|2022-03-23 14:16:20|33924.7|33904.7|33926.8|33906.8|33926.8|33906.8|33922.6|33902.6|21
1648044990000|2022-03-23 14:16:30|33927.3|33907.3|33931.4|33911.4|33931.4|33911.4|33926.8|33906.8|29
1648045000000|2022-03-23 14:16:40|33931|33911|33935.1|33915.1|33936|33916|33929.3|33909.3|30
1648045010000|2022-03-23 14:16:50|33935.3|33915.3|33932.9|33912.9|33935.3|33915.3|33931.5|33911.5|22
1648045020000|2022-03-23 14:17:00|33932.7|33912.7|33933.5|33913.5|33934.4|33914.4|33932.7|33912.7|20
1648045030000|2022-03-23 14:17:10|33933.3|33913.3|33935.5|33915.5|33938.5|33918.5|33933.1|33913.1|20
1648045040000|2022-03-23 14:17:20|33935.3|33915.3|33935.4|33915.4|33935.5|33915.5|33933.4|33913.4|23
1648045050000|2022-03-23 14:17:30|33935.3|33915.3|33934.7|33914.7|33935.5|33915.5|33934.1|33914.1|21
1648045060000|2022-03-23 14:17:40|33933.8|33913.8|33937.2|33917.2|33938.5|33918.5|33933.8|33913.8|25
1648045070000|2022-03-23 14:17:50|33937.5|33917.5|33937.1|33917.1|33939|33919|33936.6|33916.6|31
1648045080000|2022-03-23 14:18:00|33936.9|33916.9|33938.2|33918.2|33938.2|33918.2|33936.1|33916.1|23
1648045090000|2022-03-23 14:18:10|33937.7|33917.7|33940.1|33920.1|33942.9|33922.9|33936.4|33916.4|23
1648045100000|2022-03-23 14:18:20|33939.9|33919.9|33921.7|33901.7|33942.4|33922.4|33920.4|33900.4|29
1648045110000|2022-03-23 14:18:30|33922|33902|33923.2|33903.2|33925|33905|33921.8|33901.8|35
1648045120000|2022-03-23 14:18:40|33923|33903|33915.7|33895.7|33923|33903|33913.1|33893.1|33
1648045130000|2022-03-23 14:18:50|33916|33896|33900|33880|33916|33896|33899|33879|38
1648045140000|2022-03-23 14:19:00|33901.1|33881.1|33904.1|33884.1|33904.2|33884.2|33900.4|33880.4|28
1648045150000|2022-03-23 14:19:10|33903.9|33883.9|33898.3|33878.3|33903.9|33883.9|33896.6|33876.6|28
1648045160000|2022-03-23 14:19:20|33898.7|33878.7|33903.3|33883.3|33903.9|33883.9|33897.9|33877.9|28
1648045170000|2022-03-23 14:19:30|33904|33884|33910.4|33890.4|33911.4|33891.4|33903.7|33883.7|28
1648045180000|2022-03-23 14:19:40|33912.7|33892.7|33909.2|33889.2|33913.5|33893.5|33908.8|33888.8|32
1648045190000|2022-03-23 14:19:50|33908.5|33888.5|33909.5|33889.5|33912.8|33892.8|33907.9|33887.9|30
1648045200000|2022-03-23 14:20:00|33909.9|33889.9|33913.2|33893.2|33914.3|33894.3|33907.9|33887.9|25
1648045210000|2022-03-23 14:20:10|33912.3|33892.3|33915|33895|33916.3|33896.3|33912.3|33892.3|27
1648045220000|2022-03-23 14:20:20|33915.1|33895.1|33915.2|33895.2|33917.4|33897.4|33914.2|33894.2|33
1648045230000|2022-03-23 14:20:30|33915|33895|33916.4|33896.4|33917.2|33897.2|33913.2|33893.2|27
1648045240000|2022-03-23 14:20:40|33916.5|33896.5|33919.9|33899.9|33921|33901|33916.2|33896.2|23
1648045250000|2022-03-23 14:20:50|33918.8|33898.8|33919.2|33899.2|33919.4|33899.4|33918.6|33898.6|20
1648045260000|2022-03-23 14:21:00|33920.7|33900.7|33918.4|33898.4|33920.7|33900.7|33916.3|33896.3|24
1648045270000|2022-03-23 14:21:10|33918.2|33898.2|33918.5|33898.5|33919|33899|33915.8|33895.8|20
1648045280000|2022-03-23 14:21:20|33918.2|33898.2|33923.5|33903.5|33923.5|33903.5|33914.9|33894.9|27
1648045290000|2022-03-23 14:21:30|33923.8|33903.8|33925.7|33905.7|33925.8|33905.8|33922.8|33902.8|31
1648045300000|2022-03-23 14:21:40|33925.2|33905.2|33922.9|33902.9|33925.6|33905.6|33920.2|33900.2|27
1648045310000|2022-03-23 14:21:50|33921|33901|33923|33903|33923|33903|33920.7|33900.7|27
1648045320000|2022-03-23 14:22:00|33923.5|33903.5|33923.2|33903.2|33925.9|33905.9|33923.2|33903.2|22
1648045330000|2022-03-23 14:22:10|33923.7|33903.7|33928|33908|33928.5|33908.5|33923.6|33903.6|32
1648045340000|2022-03-23 14:22:20|33928.5|33908.5|33926.2|33906.2|33929.3|33909.3|33926|33906|29
1648045350000|2022-03-23 14:22:30|33925.9|33905.9|33930.2|33910.2|33930.9|33910.9|33924.4|33904.4|23
1648045360000|2022-03-23 14:22:40|33930.4|33910.4|33925|33905|33930.6|33910.6|33924.9|33904.9|25
1648045370000|2022-03-23 14:22:50|33924.9|33904.9|33928.6|33908.6|33928.6|33908.6|33924.7|33904.7|24
1648045380000|2022-03-23 14:23:00|33928.3|33908.3|33931.2|33911.2|33932.3|33912.3|33925.6|33905.6|30
1648045390000|2022-03-23 14:23:10|33929.3|33909.3|33930.8|33910.8|33933.7|33913.7|33929.3|33909.3|31
1648045400000|2022-03-23 14:23:20|33930.2|33910.2|33928|33908|33931.3|33911.3|33927.4|33907.4|24
1648045410000|2022-03-23 14:23:30|33928.4|33908.4|33921.8|33901.8|33928.4|33908.4|33921.6|33901.6|21
1648045420000|2022-03-23 14:23:40|33921.5|33901.5|33925.9|33905.9|33926.3|33906.3|33921.5|33901.5|23
1648045430000|2022-03-23 14:23:50|33923.1|33903.1|33927.6|33907.6|33927.6|33907.6|33920.2|33900.2|27
1648045440000|2022-03-23 14:24:00|33928.3|33908.3|33935.9|33915.9|33937.1|33917.1|33928.3|33908.3|35
1648045450000|2022-03-23 14:24:10|33935.3|33915.3|33936.5|33916.5|33937.4|33917.4|33934|33914|30
1648045460000|2022-03-23 14:24:20|33937|33917|33933.8|33913.8|33937|33917|33933.5|33913.5|23
1648045470000|2022-03-23 14:24:30|33933.6|33913.6|33933.6|33913.6|33936.7|33916.7|33931.5|33911.5|34
1648045480000|2022-03-23 14:24:40|33934.2|33914.2|33934|33914|33935.4|33915.4|33930.5|33910.5|29
1648045490000|2022-03-23 14:24:50|33934.3|33914.3|33934.1|33914.1|33936.8|33916.8|33930.6|33910.6|35
1648045500000|2022-03-23 14:25:00|33935|33915|33934.1|33914.1|33937.8|33917.8|33932|33912|33
1648045510000|2022-03-23 14:25:10|33934.6|33914.6|33940.8|33920.8|33940.8|33920.8|33934.6|33914.6|32
1648045520000|2022-03-23 14:25:20|33941.4|33921.4|33941.3|33921.3|33943.8|33923.8|33940.8|33920.8|26
1648045530000|2022-03-23 14:25:30|33941.1|33921.1|33940.9|33920.9|33943|33923|33939.2|33919.2|32
1648045540000|2022-03-23 14:25:40|33941|33921|33943.6|33923.6|33944.1|33924.1|33938.8|33918.8|37
1648045550000|2022-03-23 14:25:50|33943.1|33923.1|33944.8|33924.8|33946.1|33926.1|33942.3|33922.3|27
1648045560000|2022-03-23 14:26:00|33945.3|33925.3|33946.7|33926.7|33949.2|33929.2|33944.1|33924.1|30
1648045570000|2022-03-23 14:26:10|33946.2|33926.2|33947.3|33927.3|33948.1|33928.1|33946.2|33926.2|28
1648045580000|2022-03-23 14:26:20|33947.5|33927.5|33946.9|33926.9|33948.4|33928.4|33946|33926|22
1648045590000|2022-03-23 14:26:30|33943.6|33923.6|33944.5|33924.5|33945.3|33925.3|33941.7|33921.7|22
1648045600000|2022-03-23 14:26:40|33944.3|33924.3|33947.4|33927.4|33947.4|33927.4|33944.3|33924.3|30
1648045610000|2022-03-23 14:26:50|33947.3|33927.3|33944.5|33924.5|33947.3|33927.3|33944.4|33924.4|30
1648045620000|2022-03-23 14:27:00|33946.7|33926.7|33944.4|33924.4|33948.2|33928.2|33942.8|33922.8|18
1648045630000|2022-03-23 14:27:10|33945.6|33925.6|33940.2|33920.2|33946.7|33926.7|33938.9|33918.9|30
1648045640000|2022-03-23 14:27:20|33940.5|33920.5|33938.8|33918.8|33941.2|33921.2|33938.7|33918.7|23
1648045650000|2022-03-23 14:27:30|33938.7|33918.7|33938.2|33918.2|33940.4|33920.4|33938|33918|25
1648045660000|2022-03-23 14:27:40|33938.1|33918.1|33935.6|33915.6|33938.6|33918.6|33935.2|33915.2|20
1648045670000|2022-03-23 14:27:50|33934.7|33914.7|33936.6|33916.6|33937|33917|33934.2|33914.2|34
1648045680000|2022-03-23 14:28:00|33936.5|33916.5|33939.1|33919.1|33943.3|33923.3|33935.4|33915.4|30
1648045690000|2022-03-23 14:28:10|33937.9|33917.9|33938.7|33918.7|33939.9|33919.9|33937.8|33917.8|26
1648045700000|2022-03-23 14:28:20|33939.4|33919.4|33938.2|33918.2|33939.4|33919.4|33937.3|33917.3|18
1648045710000|2022-03-23 14:28:30|33938.4|33918.4|33934.5|33914.5|33938.4|33918.4|33933.1|33913.1|24
1648045720000|2022-03-23 14:28:40|33934.7|33914.7|33933|33913|33934.7|33914.7|33930.8|33910.8|19
1648045730000|2022-03-23 14:28:50|33934.6|33914.6|33930.2|33910.2|33935.1|33915.1|33928.6|33908.6|33
1648045740000|2022-03-23 14:29:00|33929.7|33909.7|33924.8|33904.8|33930.8|33910.8|33924|33904|33
1648045750000|2022-03-23 14:29:10|33923.9|33903.9|33924.5|33904.5|33925.4|33905.4|33923.1|33903.1|27
1648045760000|2022-03-23 14:29:20|33924.3|33904.3|33925.8|33905.8|33926.3|33906.3|33924|33904|31
1648045770000|2022-03-23 14:29:30|33925.4|33905.4|33922.7|33902.7|33925.5|33905.5|33922.5|33902.5|28
1648045780000|2022-03-23 14:29:40|33922.4|33902.4|33923.3|33903.3|33923.4|33903.4|33920|33900|26
1648045790000|2022-03-23 14:29:50|33923|33903|33923.9|33903.9|33925.1|33905.1|33922|33902|30
1648045800000|2022-03-23 14:30:00|33924.6|33904.6|33922.9|33902.9|33924.6|33904.6|33921.9|33901.9|33
1648045810000|2022-03-23 14:30:10|33922.8|33902.8|33927.4|33907.4|33927.4|33907.4|33922.7|33902.7|24
1648045820000|2022-03-23 14:30:20|33926.6|33906.6|33929.8|33909.8|33930|33910|33925.3|33905.3|33
1648045830000|2022-03-23 14:30:30|33929.9|33909.9|33932.3|33912.3|33932.3|33912.3|33928|33908|32
1648045840000|2022-03-23 14:30:40|33931|33911|33929.1|33909.1|33932.9|33912.9|33926.4|33906.4|29
1648045850000|2022-03-23 14:30:50|33929.2|33909.2|33926.3|33906.3|33930|33910|33926|33906|33
1648045860000|2022-03-23 14:31:00|33926.6|33906.6|33921.3|33901.3|33927|33907|33919.6|33899.6|35
1648045870000|2022-03-23 14:31:10|33921.7|33901.7|33924|33904|33924|33904|33921.3|33901.3|26
1648045880000|2022-03-23 14:31:20|33924.7|33904.7|33926.8|33906.8|33927.4|33907.4|33923.7|33903.7|34
1648045890000|2022-03-23 14:31:30|33926.4|33906.4|33925.4|33905.4|33928.1|33908.1|33925|33905|33
1648045900000|2022-03-23 14:31:40|33925.5|33905.5|33924.6|33904.6|33925.8|33905.8|33924.5|33904.5|24
1648045910000|2022-03-23 14:31:50|33923.8|33903.8|33926|33906|33926.7|33906.7|33923.8|33903.8|20
1648045920000|2022-03-23 14:32:00|33925.8|33905.8|33924|33904|33927.4|33907.4|33924|33904|22
1648045930000|2022-03-23 14:32:10|33924.1|33904.1|33923.8|33903.8|33925.2|33905.2|33923.3|33903.3|23
1648045940000|2022-03-23 14:32:20|33923.6|33903.6|33927.6|33907.6|33927.6|33907.6|33923.2|33903.2|18
1648045950000|2022-03-23 14:32:30|33928.3|33908.3|33928.4|33908.4|33929|33909|33928.1|33908.1|23
1648045960000|2022-03-23 14:32:40|33928.6|33908.6|33931.7|33911.7|33933|33913|33928.2|33908.2|22
1648045970000|2022-03-23 14:32:50|33931.5|33911.5|33933.5|33913.5|33933.7|33913.7|33931.1|33911.1|26
1648045980000|2022-03-23 14:33:00|33933.6|33913.6|33933|33913|33933.6|33913.6|33931.7|33911.7|22
1648045990000|2022-03-23 14:33:10|33932.9|33912.9|33935.7|33915.7|33937.1|33917.1|33932.8|33912.8|24
1648046000000|2022-03-23 14:33:20|33935.5|33915.5|33938.2|33918.2|33940.1|33920.1|33935.2|33915.2|25
1648046010000|2022-03-23 14:33:30|33938.3|33918.3|33937.6|33917.6|33938.7|33918.7|33936.4|33916.4|26
1648046020000|2022-03-23 14:33:40|33937.5|33917.5|33938.2|33918.2|33938.7|33918.7|33936.9|33916.9|21
1648046030000|2022-03-23 14:33:50|33938.1|33918.1|33936.7|33916.7|33938.4|33918.4|33935.4|33915.4|19
1648046040000|2022-03-23 14:34:00|33937.1|33917.1|33937.8|33917.8|33940.5|33920.5|33934.6|33914.6|27
1648046050000|2022-03-23 14:34:10|33937.2|33917.2|33935.5|33915.5|33938.9|33918.9|33932.7|33912.7|30
1648046060000|2022-03-23 14:34:20|33937|33917|33937.3|33917.3|33938.2|33918.2|33934.7|33914.7|25
1648046070000|2022-03-23 14:34:30|33937.2|33917.2|33932.5|33912.5|33937.4|33917.4|33931.2|33911.2|31
1648046080000|2022-03-23 14:34:40|33933.2|33913.2|33932.8|33912.8|33935.5|33915.5|33931.5|33911.5|35
1648046090000|2022-03-23 14:34:50|33933.5|33913.5|33927.1|33907.1|33933.5|33913.5|33924.8|33904.8|32
1648046100000|2022-03-23 14:35:00|33925|33905|33928.6|33908.6|33929.8|33909.8|33924.5|33904.5|30
1648046110000|2022-03-23 14:35:10|33928.5|33908.5|33929.1|33909.1|33929.9|33909.9|33926.2|33906.2|31
1648046120000|2022-03-23 14:35:20|33928.9|33908.9|33927.3|33907.3|33929.4|33909.4|33925.1|33905.1|26
1648046130000|2022-03-23 14:35:30|33925.1|33905.1|33921.1|33901.1|33927|33907|33920|33900|18
1648046140000|2022-03-23 14:35:40|33922.2|33902.2|33921.4|33901.4|33924.8|33904.8|33921.4|33901.4|20
1648046150000|2022-03-23 14:35:50|33920.4|33900.4|33923.2|33903.2|33924.1|33904.1|33920.4|33900.4|27
1648046160000|2022-03-23 14:36:00|33924|33904|33923.1|33903.1|33924.9|33904.9|33923|33903|31
1648046170000|2022-03-23 14:36:10|33922.6|33902.6|33918.9|33898.9|33924|33904|33918.7|33898.7|25
1648046180000|2022-03-23 14:36:20|33919.1|33899.1|33912.7|33892.7|33919.1|33899.1|33911.2|33891.2|33
1648046190000|2022-03-23 14:36:30|33912.9|33892.9|33918|33898|33918|33898|33911.5|33891.5|32
1648046200000|2022-03-23 14:36:40|33917.5|33897.5|33915|33895|33917.8|33897.8|33914.5|33894.5|25
1648046210000|2022-03-23 14:36:50|33915.3|33895.3|33918.7|33898.7|33918.7|33898.7|33914.9|33894.9|22
1648046220000|2022-03-23 14:37:00|33918.2|33898.2|33922.8|33902.8|33922.8|33902.8|33918.2|33898.2|27
1648046230000|2022-03-23 14:37:10|33922.4|33902.4|33918.4|33898.4|33922.9|33902.9|33918.1|33898.1|27
1648046240000|2022-03-23 14:37:20|33920.5|33900.5|33923|33903|33923|33903|33917.3|33897.3|28
1648046250000|2022-03-23 14:37:30|33922.9|33902.9|33919.9|33899.9|33923.8|33903.8|33918.4|33898.4|24
1648046260000|2022-03-23 14:37:40|33919.5|33899.5|33919.6|33899.6|33923.2|33903.2|33919.1|33899.1|27
1648046270000|2022-03-23 14:37:50|33918.9|33898.9|33919.4|33899.4|33921.3|33901.3|33918.7|33898.7|19
1648046280000|2022-03-23 14:38:00|33920.1|33900.1|33918.5|33898.5|33920.1|33900.1|33916.8|33896.8|17
1648046290000|2022-03-23 14:38:10|33918.3|33898.3|33917|33897|33918.5|33898.5|33917|33897|22
1648046300000|2022-03-23 14:38:20|33917.4|33897.4|33916.2|33896.2|33917.4|33897.4|33912.8|33892.8|20
1648046310000|2022-03-23 14:38:30|33916|33896|33915.4|33895.4|33918.4|33898.4|33913.5|33893.5|24
1648046320000|2022-03-23 14:38:40|33915.9|33895.9|33915.7|33895.7|33916.2|33896.2|33913|33893|22
1648046330000|2022-03-23 14:38:50|33915.5|33895.5|33915.8|33895.8|33918|33898|33915.4|33895.4|19
1648046340000|2022-03-23 14:39:00|33915.9|33895.9|33915.2|33895.2|33916.3|33896.3|33915|33895|14
1648046350000|2022-03-23 14:39:10|33915.6|33895.6|33919|33899|33919.7|33899.7|33915.1|33895.1|33
1648046360000|2022-03-23 14:39:20|33921.8|33901.8|33921.9|33901.9|33923.6|33903.6|33918.6|33898.6|31
1648046370000|2022-03-23 14:39:30|33921.6|33901.6|33921.3|33901.3|33923.5|33903.5|33920.5|33900.5|25
1648046380000|2022-03-23 14:39:40|33921.1|33901.1|33919.4|33899.4|33921.9|33901.9|33917|33897|26
1648046390000|2022-03-23 14:39:50|33921.4|33901.4|33919.4|33899.4|33922.2|33902.2|33918.2|33898.2|28
1648046400000|2022-03-23 14:40:00|33919.5|33899.5|33919.9|33899.9|33920.9|33900.9|33918.7|33898.7|26
1648046410000|2022-03-23 14:40:10|33920.1|33900.1|33916.2|33896.2|33920.2|33900.2|33916.2|33896.2|24
1648046420000|2022-03-23 14:40:20|33915.9|33895.9|33915.7|33895.7|33916.7|33896.7|33915.2|33895.2|19
1648046430000|2022-03-23 14:40:30|33915.8|33895.8|33916.4|33896.4|33919.1|33899.1|33915.8|33895.8|24
1648046440000|2022-03-23 14:40:40|33916.2|33896.2|33915.8|33895.8|33917.8|33897.8|33915.8|33895.8|22
1648046450000|2022-03-23 14:40:50|33915.5|33895.5|33914.8|33894.8|33916.9|33896.9|33912.5|33892.5|29
1648046460000|2022-03-23 14:41:00|33914.3|33894.3|33915.7|33895.7|33915.7|33895.7|33913.8|33893.8|21
1648046470000|2022-03-23 14:41:10|33915.4|33895.4|33914.8|33894.8|33915.8|33895.8|33914.6|33894.6|22
1648046480000|2022-03-23 14:41:20|33914.9|33894.9|33914.1|33894.1|33915.5|33895.5|33913.7|33893.7|22
1648046490000|2022-03-23 14:41:30|33914.7|33894.7|33914.9|33894.9|33917.1|33897.1|33914.1|33894.1|27
1648046500000|2022-03-23 14:41:40|33915.1|33895.1|33916.5|33896.5|33916.5|33896.5|33914.5|33894.5|22
1648046510000|2022-03-23 14:41:50|33916.2|33896.2|33910.8|33890.8|33916.2|33896.2|33907|33887|32
1648046520000|2022-03-23 14:42:00|33909.9|33889.9|33910.6|33890.6|33912.5|33892.5|33909.4|33889.4|26
1648046530000|2022-03-23 14:42:10|33910.7|33890.7|33914.4|33894.4|33914.7|33894.7|33909.4|33889.4|32
1648046540000|2022-03-23 14:42:20|33914.7|33894.7|33913|33893|33914.9|33894.9|33912.3|33892.3|24
1648046550000|2022-03-23 14:42:30|33912.9|33892.9|33914.7|33894.7|33915.7|33895.7|33912.3|33892.3|30
1648046560000|2022-03-23 14:42:40|33914.4|33894.4|33917.2|33897.2|33918.4|33898.4|33914.3|33894.3|32
1648046570000|2022-03-23 14:42:50|33917.3|33897.3|33914.9|33894.9|33917.3|33897.3|33914.9|33894.9|31
1648046580000|2022-03-23 14:43:00|33915.2|33895.2|33914.9|33894.9|33915.8|33895.8|33914.5|33894.5|19
1648046590000|2022-03-23 14:43:10|33916.2|33896.2|33916.6|33896.6|33917.4|33897.4|33913.8|33893.8|26
1648046600000|2022-03-23 14:43:20|33916.5|33896.5|33917.2|33897.2|33917.5|33897.5|33916.1|33896.1|24
1648046610000|2022-03-23 14:43:30|33916.9|33896.9|33917.5|33897.5|33917.9|33897.9|33916.3|33896.3|27
1648046620000|2022-03-23 14:43:40|33917.6|33897.6|33916.3|33896.3|33918.6|33898.6|33916.2|33896.2|25
1648046630000|2022-03-23 14:43:50|33916.4|33896.4|33916|33896|33918|33898|33912.2|33892.2|23
1648046640000|2022-03-23 14:44:00|33916.6|33896.6|33917.8|33897.8|33917.8|33897.8|33914.9|33894.9|34
1648046650000|2022-03-23 14:44:10|33917.6|33897.6|33917.8|33897.8|33917.8|33897.8|33916.3|33896.3|30
1648046660000|2022-03-23 14:44:20|33918.1|33898.1|33917.7|33897.7|33918.1|33898.1|33916.9|33896.9|18
1648046670000|2022-03-23 14:44:30|33918.6|33898.6|33918.7|33898.7|33919|33899|33917.7|33897.7|19
1648046680000|2022-03-23 14:44:40|33918.6|33898.6|33917|33897|33919.7|33899.7|33915.6|33895.6|22
1648046690000|2022-03-23 14:44:50|33917.4|33897.4|33918.2|33898.2|33919.6|33899.6|33915.2|33895.2|27
1648046700000|2022-03-23 14:45:00|33918.4|33898.4|33921.1|33901.1|33922.3|33902.3|33917.8|33897.8|30
1648046710000|2022-03-23 14:45:10|33920.8|33900.8|33923.3|33903.3|33924.2|33904.2|33919.6|33899.6|32
1648046720000|2022-03-23 14:45:20|33922.9|33902.9|33922.2|33902.2|33922.9|33902.9|33921.6|33901.6|26
1648046730000|2022-03-23 14:45:30|33922.8|33902.8|33921.7|33901.7|33923.3|33903.3|33921.7|33901.7|21
1648046740000|2022-03-23 14:45:40|33922|33902|33921.1|33901.1|33922.2|33902.2|33920|33900|26
1648046750000|2022-03-23 14:45:50|33921.4|33901.4|33918.8|33898.8|33921.4|33901.4|33918.6|33898.6|25
1648046760000|2022-03-23 14:46:00|33918.6|33898.6|33917.4|33897.4|33919|33899|33916.8|33896.8|20
1648046770000|2022-03-23 14:46:10|33917.5|33897.5|33917.9|33897.9|33918.2|33898.2|33916.5|33896.5|27
1648046780000|2022-03-23 14:46:20|33917.6|33897.6|33919.8|33899.8|33920.2|33900.2|33917.3|33897.3|24
1648046790000|2022-03-23 14:46:30|33919.9|33899.9|33922.2|33902.2|33922.4|33902.4|33919|33899|18
1648046800000|2022-03-23 14:46:40|33922.8|33902.8|33919.8|33899.8|33923.2|33903.2|33919.7|33899.7|29
1648046810000|2022-03-23 14:46:50|33920|33900|33922.7|33902.7|33925.4|33905.4|33919.6|33899.6|20
1648046820000|2022-03-23 14:47:00|33922.9|33902.9|33924.3|33904.3|33924.8|33904.8|33922.8|33902.8|27
1648046830000|2022-03-23 14:47:10|33924.6|33904.6|33923.1|33903.1|33925|33905|33920.4|33900.4|28
1648046840000|2022-03-23 14:47:20|33922.9|33902.9|33923.6|33903.6|33925.6|33905.6|33922.6|33902.6|24
1648046850000|2022-03-23 14:47:30|33923.4|33903.4|33923.8|33903.8|33925|33905|33922.3|33902.3|23
1648046860000|2022-03-23 14:47:40|33923.6|33903.6|33924.9|33904.9|33926.4|33906.4|33921.6|33901.6|29
1648046870000|2022-03-23 14:47:50|33924.5|33904.5|33927.6|33907.6|33927.9|33907.9|33924.4|33904.4|28
1648046880000|2022-03-23 14:48:00|33927.7|33907.7|33926.8|33906.8|33927.8|33907.8|33925.2|33905.2|29
1648046890000|2022-03-23 14:48:10|33926.6|33906.6|33925.3|33905.3|33927|33907|33925|33905|23
1648046900000|2022-03-23 14:48:20|33925|33905|33924.9|33904.9|33925.5|33905.5|33924.3|33904.3|18
1648046910000|2022-03-23 14:48:30|33924.4|33904.4|33924.9|33904.9|33925.6|33905.6|33923.6|33903.6|36
1648046920000|2022-03-23 14:48:40|33925|33905|33922.9|33902.9|33926|33906|33922.5|33902.5|28
1648046930000|2022-03-23 14:48:50|33923.3|33903.3|33921.2|33901.2|33923.9|33903.9|33919.6|33899.6|34
1648046940000|2022-03-23 14:49:00|33921|33901|33920.1|33900.1|33921.6|33901.6|33919.7|33899.7|27
1648046950000|2022-03-23 14:49:10|33921.1|33901.1|33921|33901|33921.7|33901.7|33919.6|33899.6|25
1648046960000|2022-03-23 14:49:20|33921.1|33901.1|33918.6|33898.6|33921.8|33901.8|33918|33898|32
1648046970000|2022-03-23 14:49:30|33919.6|33899.6|33919.9|33899.9|33922.4|33902.4|33919.6|33899.6|35
1648046980000|2022-03-23 14:49:40|33919.5|33899.5|33918.6|33898.6|33919.5|33899.5|33915.9|33895.9|22
1648046990000|2022-03-23 14:49:50|33918.4|33898.4|33918.7|33898.7|33920|33900|33916.9|33896.9|28
1648047000000|2022-03-23 14:50:00|33917.4|33897.4|33918.7|33898.7|33919.4|33899.4|33913.9|33893.9|34
1648047010000|2022-03-23 14:50:10|33918.5|33898.5|33915.7|33895.7|33919.2|33899.2|33915.7|33895.7|27
1648047020000|2022-03-23 14:50:20|33915.6|33895.6|33916.1|33896.1|33916.5|33896.5|33915.5|33895.5|15
1648047030000|2022-03-23 14:50:30|33916.2|33896.2|33917.3|33897.3|33918.1|33898.1|33916.2|33896.2|26
1648047040000|2022-03-23 14:50:40|33918.1|33898.1|33914.4|33894.4|33918.1|33898.1|33912.7|33892.7|18
1648047050000|2022-03-23 14:50:50|33914.2|33894.2|33911.7|33891.7|33915.4|33895.4|33910|33890|28
1648047060000|2022-03-23 14:51:00|33911.6|33891.6|33906.6|33886.6|33911.6|33891.6|33905.3|33885.3|34
1648047070000|2022-03-23 14:51:10|33906.8|33886.8|33908.4|33888.4|33910|33890|33906.3|33886.3|28
1648047080000|2022-03-23 14:51:20|33908.5|33888.5|33907.2|33887.2|33909.5|33889.5|33906.6|33886.6|23
1648047090000|2022-03-23 14:51:30|33907.3|33887.3|33908.9|33888.9|33911.8|33891.8|33906.9|33886.9|27
1648047100000|2022-03-23 14:51:40|33909|33889|33909.4|33889.4|33909.7|33889.7|33908.2|33888.2|20
1648047110000|2022-03-23 14:51:50|33925.2|33905.2|33933.2|33913.2|33952.6|33915.2|33925.2|33884|37
1648047120000|2022-03-23 14:52:00|33933.5|33913.5|33936.7|33916.7|33938.5|33918.5|33932.6|33912.6|29
1648047130000|2022-03-23 14:52:10|33939.7|33919.7|33944.7|33924.7|33953.8|33933.8|33939.7|33919.7|27
1648047140000|2022-03-23 14:52:20|33945.3|33925.3|33949.7|33929.7|33970.9|33930|33944.4|33901.2|31
1648047150000|2022-03-23 14:52:30|33949.5|33929.5|33958.5|33908.5|33972.3|33929.5|33938.7|33887|27
1648047160000|2022-03-23 14:52:40|33958.8|33908.8|33946.7|33926.7|33959.4|33929.3|33944.7|33908.2|33
1648047170000|2022-03-23 14:52:50|33946|33926|33963.5|33943.5|33964.5|33944.5|33945.1|33925.1|32
1648047180000|2022-03-23 14:53:00|33963.8|33943.8|33957.2|33937.2|33964.7|33944.7|33955.5|33935.5|34
1648047190000|2022-03-23 14:53:10|33956.9|33936.9|33958.5|33938.5|33960.8|33940.8|33956.5|33936.5|31
1648047200000|2022-03-23 14:53:20|33958.2|33938.2|33960.9|33940.9|33961.5|33941.5|33957|33937|30
1648047210000|2022-03-23 14:53:30|33960.8|33940.8|33961.2|33941.2|33964|33944|33958.4|33938.4|23
1648047220000|2022-03-23 14:53:40|33962.3|33942.3|33960.8|33940.8|33962.4|33942.4|33959.9|33939.9|15
1648047230000|2022-03-23 14:53:50|33955.9|33935.9|33962.6|33942.6|33965.3|33945.3|33954.8|33934.8|27
1648047240000|2022-03-23 14:54:00|33960.6|33940.6|34001.6|33920.2|34006.2|33952.1|33954.7|33909.8|31
1648047250000|2022-03-23 14:54:10|33989.8|33939.8|33995.3|33917.6|34005.1|33939.8|33983.1|33910.9|38
1648047260000|2022-03-23 14:54:20|33995.8|33910.6|33993.1|33909.3|33997.8|33930.4|33980.4|33906|34
1648047270000|2022-03-23 14:54:30|33992.6|33922|33994.5|33922.9|33996.4|33932.8|33982.8|33910.6|32
1648047280000|2022-03-23 14:54:40|33992.9|33922|33994.8|33920.2|33994.8|33922.7|33991|33916.7|34
1648047290000|2022-03-23 14:54:50|33994.6|33920.4|33995.2|33915.9|33996.6|33931.3|33975.2|33915.9|20
1648047300000|2022-03-23 14:55:00|33994.7|33917.9|33999.8|33912.7|34001.9|33923.8|33992.8|33909.7|36
1648047310000|2022-03-23 14:55:10|33989.9|33939.9|33997.1|33920.4|33999.1|33939.9|33989.2|33918.8|21
1648047320000|2022-03-23 14:55:20|33996.7|33919.8|33997|33925.3|33998.4|33927.2|33996.4|33919.8|26
1648047330000|2022-03-23 14:55:30|33997.2|33925.5|33978.6|33958.6|33999.8|33965.5|33977|33916.3|33
1648047340000|2022-03-23 14:55:40|33979.8|33959.8|33984.4|33964.4|34002.6|33966.9|33976.2|33934.4|38
1648047350000|2022-03-23 14:55:50|33979.5|33959.5|33982.5|33962.5|33982.5|33962.5|33977.8|33957.8|30
1648047360000|2022-03-23 14:56:00|33982.9|33962.9|33978.2|33958.2|33983.8|33963.8|33977.9|33957.9|30
1648047370000|2022-03-23 14:56:10|33977|33957|33977.9|33957.9|33979.6|33959.6|33976.2|33956.2|22
1648047380000|2022-03-23 14:56:20|33977.4|33957.4|33984|33964|33984|33964|33977.2|33957.2|24
1648047390000|2022-03-23 14:56:30|33981.5|33961.5|33998.2|33948.2|34016.2|33970.6|33978.4|33941.2|30
1648047400000|2022-03-23 14:56:40|34000.4|33950.4|33985.6|33965.6|34000.4|33967.1|33981.9|33948.1|29
1648047410000|2022-03-23 14:56:50|33985.8|33965.8|33984.1|33964.1|33986.8|33966.8|33984|33964|20
1648047420000|2022-03-23 14:57:00|33985.8|33965.8|34000.3|33950.3|34009.2|33966.6|33983.1|33940.7|26
1648047430000|2022-03-23 14:57:10|34000.4|33950.4|33988.7|33968.7|34000.5|33969.6|33987.4|33950.4|25
1648047440000|2022-03-23 14:57:20|33987.3|33967.3|33990.3|33970.3|33991.1|33971.1|33986.7|33966.7|23
1648047450000|2022-03-23 14:57:30|33990.1|33970.1|33982.9|33962.9|33991.7|33971.7|33979|33959|27
1648047460000|2022-03-23 14:57:40|33983|33963|33990.7|33970.7|33992.1|33972.1|33983|33963|36
1648047470000|2022-03-23 14:57:50|33989.2|33969.2|33998.6|33948.6|34010.2|33971.3|33982.5|33931.8|29
1648047480000|2022-03-23 14:58:00|33998.8|33948.8|33988.2|33968.2|33999.3|33970|33985.4|33948.8|35
1648047490000|2022-03-23 14:58:10|33988.1|33968.1|34004.3|33954.3|34004.3|33968.1|33984.7|33950.2|29
1648047500000|2022-03-23 14:58:20|34005|33955|33978.6|33958.6|34006|33972|33977.6|33942.2|27
1648047510000|2022-03-23 14:58:30|33983.4|33963.4|33977.1|33957.1|33983.4|33963.4|33977.1|33957.1|26
1648047520000|2022-03-23 14:58:40|33976.9|33956.9|33979.1|33959.1|33980.3|33960.3|33976.6|33956.6|16
1648047530000|2022-03-23 14:58:50|33979.2|33959.2|33972.1|33952.1|33995.7|33961.1|33972.1|33924.7|27
1648047540000|2022-03-23 14:59:00|33971.9|33951.9|33972.8|33952.8|33975.8|33955.8|33971.9|33951.9|30
1648047550000|2022-03-23 14:59:10|33973.2|33953.2|33975.4|33955.4|33977.4|33957.4|33973.2|33953.2|25
1648047560000|2022-03-23 14:59:20|33976.1|33956.1|33967.1|33947.1|33979.3|33959.3|33967.1|33947.1|19
1648047570000|2022-03-23 14:59:30|33975.8|33955.8|33971.1|33951.1|33975.8|33955.8|33965.9|33945.9|24
1648047580000|2022-03-23 14:59:40|33970.5|33950.5|33967.5|33947.5|33974.8|33954.8|33967.5|33947.5|29
1648047590000|2022-03-23 14:59:50|33968.1|33948.1|33972.3|33952.3|33972.7|33952.7|33967.9|33947.9|26
1648047600000|2022-03-23 15:00:00|33969.9|33949.9|33974.6|33954.6|33974.7|33954.7|33968|33948|30
1648047610000|2022-03-23 15:00:10|33974.3|33954.3|33967.8|33947.8|33974.3|33954.3|33965|33945|32
1648047620000|2022-03-23 15:00:20|33967.4|33947.4|33969.8|33949.8|33971.2|33951.2|33967.2|33947.2|25
1648047630000|2022-03-23 15:00:30|33970.1|33950.1|33970.9|33950.9|33973.3|33953.3|33969.1|33949.1|25
1648047640000|2022-03-23 15:00:40|33969.5|33949.5|33966.6|33946.6|33970.4|33950.4|33966.6|33946.6|20
1648047650000|2022-03-23 15:00:50|33966.1|33946.1|33975|33955|33975|33955|33965.6|33945.6|30
1648047660000|2022-03-23 15:01:00|33975.6|33955.6|33963.9|33943.9|33975.6|33955.6|33963.9|33943.9|34
1648047670000|2022-03-23 15:01:10|33964.7|33944.7|33962.6|33942.6|33967.2|33947.2|33962.6|33942.6|26
1648047680000|2022-03-23 15:01:20|33961.9|33941.9|33966|33946|33966.2|33946.2|33961.9|33941.9|23
1648047690000|2022-03-23 15:01:30|33965.6|33945.6|33963.3|33943.3|33965.8|33945.8|33963.1|33943.1|25
1648047700000|2022-03-23 15:01:40|33963.1|33943.1|33955.6|33935.6|33967.2|33943.4|33952.1|33916.1|33
1648047710000|2022-03-23 15:01:50|33955.5|33935.5|33959.2|33939.2|33960.6|33940.6|33954.9|33934.9|30
1648047720000|2022-03-23 15:02:00|33958.1|33938.1|33958.5|33938.5|33959.9|33939.9|33957.2|33937.2|33
1648047730000|2022-03-23 15:02:10|33958.3|33938.3|33963.6|33943.6|33964|33944|33958.3|33938.3|26
1648047740000|2022-03-23 15:02:20|33963.5|33943.5|33960.8|33940.8|33963.6|33943.6|33957.1|33937.1|23
1648047750000|2022-03-23 15:02:30|33959.9|33939.9|33961.5|33941.5|33962.7|33942.7|33959.9|33939.9|27
1648047760000|2022-03-23 15:02:40|33961|33941|33960.8|33940.8|33964.4|33944.4|33960.8|33940.8|28
1648047770000|2022-03-23 15:02:50|33960.3|33940.3|33960.5|33940.5|33961|33941|33959.6|33939.6|19
1648047780000|2022-03-23 15:03:00|33961.8|33941.8|33959.5|33939.5|33963.5|33943.5|33959.3|33939.3|29
1648047790000|2022-03-23 15:03:10|33959|33939|33950.4|33930.4|33960.1|33940.1|33948.9|33928.9|32
1648047800000|2022-03-23 15:03:20|33951.9|33931.9|33953.1|33933.1|33954.6|33934.6|33950.3|33930.3|23
1648047810000|2022-03-23 15:03:30|33953.4|33933.4|33954.6|33934.6|33959.9|33939.9|33951.8|33931.8|25
1648047820000|2022-03-23 15:03:40|33952.8|33932.8|33952.2|33932.2|33954|33934|33949.4|33929.4|31
1648047830000|2022-03-23 15:03:50|33952.3|33932.3|33951.9|33931.9|33952.3|33932.3|33949.6|33929.6|31
1648047840000|2022-03-23 15:04:00|33952.7|33932.7|33950.1|33930.1|33953.4|33933.4|33948|33928|29
1648047850000|2022-03-23 15:04:10|33949.7|33929.7|33947.6|33927.6|33949.7|33929.7|33946.2|33926.2|24
1648047860000|2022-03-23 15:04:20|33946.9|33926.9|33948|33928|33949.1|33929.1|33946.9|33926.9|27
1648047870000|2022-03-23 15:04:30|33947.9|33927.9|33945.8|33925.8|33948.8|33928.8|33945.7|33925.7|20
1648047880000|2022-03-23 15:04:40|33946.7|33926.7|33941.8|33921.8|33946.7|33926.7|33941.8|33921.8|21
1648047890000|2022-03-23 15:04:50|33942.7|33922.7|33945.6|33925.6|33945.6|33925.6|33941.5|33921.5|22
1648047900000|2022-03-23 15:05:00|33945.7|33925.7|33944.1|33924.1|33947.2|33927.2|33941.5|33921.5|30
1648047910000|2022-03-23 15:05:10|33944.7|33924.7|33943|33923|33946|33926|33942|33922|29
1648047920000|2022-03-23 15:05:20|33942.7|33922.7|33942.5|33922.5|33943.5|33923.5|33941.7|33921.7|23
1648047930000|2022-03-23 15:05:30|33942.4|33922.4|33942.4|33922.4|33944.6|33924.6|33940.8|33920.8|23
1648047940000|2022-03-23 15:05:40|33942.2|33922.2|33942.6|33922.6|33944|33924|33940.4|33920.4|24
1648047950000|2022-03-23 15:05:50|33942.1|33922.1|33940.4|33920.4|33944.3|33924.3|33940.4|33920.4|22
1648047960000|2022-03-23 15:06:00|33941|33921|33936.1|33916.1|33942.5|33922.5|33936.1|33916.1|28
1648047970000|2022-03-23 15:06:10|33937.3|33917.3|33943.4|33923.4|33945.6|33925.6|33937.3|33917.3|23
1648047980000|2022-03-23 15:06:20|33943|33923|33941.7|33921.7|33943.5|33923.5|33940.9|33920.9|17
1648047990000|2022-03-23 15:06:30|33942.1|33922.1|33939.7|33919.7|33942.1|33922.1|33939.7|33919.7|20
1648048000000|2022-03-23 15:06:40|33939.5|33919.5|33940.6|33920.6|33941.9|33921.9|33939.3|33919.3|25
1648048010000|2022-03-23 15:06:50|33939.1|33919.1|33939.3|33919.3|33940.6|33920.6|33939.1|33919.1|25
1648048020000|2022-03-23 15:07:00|33939.2|33919.2|33939.3|33919.3|33944.2|33924.2|33939.2|33919.2|25
1648048030000|2022-03-23 15:07:10|33939.1|33919.1|33939.4|33919.4|33940.9|33920.9|33938.3|33918.3|19
1648048040000|2022-03-23 15:07:20|33940.6|33920.6|33938.5|33918.5|33940.6|33920.6|33938.5|33918.5|24
1648048050000|2022-03-23 15:07:30|33938.7|33918.7|33941.4|33921.4|33941.4|33921.4|33937.1|33917.1|16
1648048060000|2022-03-23 15:07:40|33941.1|33921.1|33938.4|33918.4|33941.5|33921.5|33937.9|33917.9|19
1648048070000|2022-03-23 15:07:50|33940.3|33920.3|33942.5|33922.5|33943.1|33923.1|33937.5|33917.5|21
1648048080000|2022-03-23 15:08:00|33943.5|33923.5|33942.8|33922.8|33946|33926|33939|33919|26
1648048090000|2022-03-23 15:08:10|33942.6|33922.6|33944.3|33924.3|33947.6|33927.6|33942.6|33922.6|25
1648048100000|2022-03-23 15:08:20|33944.1|33924.1|33943.2|33923.2|33945.7|33925.7|33942.5|33922.5|22
1648048110000|2022-03-23 15:08:30|33943.4|33923.4|33943.3|33923.3|33944.4|33924.4|33942.8|33922.8|19
1648048120000|2022-03-23 15:08:40|33943.2|33923.2|33944.1|33924.1|33948.7|33928.7|33942.6|33922.6|15
1648048130000|2022-03-23 15:08:50|33943.6|33923.6|33940.7|33920.7|33945.6|33925.6|33940.7|33920.7|18
1648048140000|2022-03-23 15:09:00|33939.9|33919.9|33946|33926|33946|33926|33939.9|33919.9|22
1648048150000|2022-03-23 15:09:10|33942.9|33922.9|33944.9|33924.9|33947.2|33927.2|33941.7|33921.7|32
1648048160000|2022-03-23 15:09:20|33944.1|33924.1|33944.8|33924.8|33945|33925|33943.2|33923.2|18
1648048170000|2022-03-23 15:09:30|33945.3|33925.3|33941.1|33921.1|33945.3|33925.3|33940|33920|22
1648048180000|2022-03-23 15:09:40|33941.5|33921.5|33941.2|33921.2|33943.4|33923.4|33939.9|33919.9|19
1648048190000|2022-03-23 15:09:50|33941|33921|33940|33920|33941.3|33921.3|33936|33916|26
1648048200000|2022-03-23 15:10:00|33941.3|33921.3|33939.9|33919.9|33941.9|33921.9|33938.5|33918.5|18
1648048210000|2022-03-23 15:10:10|33939.8|33919.8|33939.9|33919.9|33941.8|33921.8|33939.3|33919.3|18
1648048220000|2022-03-23 15:10:20|33939.4|33919.4|33941.4|33921.4|33941.5|33921.5|33939.4|33919.4|20
1648048230000|2022-03-23 15:10:30|33941.5|33921.5|33942.4|33922.4|33942.9|33922.9|33940.2|33920.2|15
1648048240000|2022-03-23 15:10:40|33945|33925|33940.1|33920.1|33946.2|33926.2|33935.8|33915.8|21
1648048250000|2022-03-23 15:10:50|33943.4|33923.4|33942.5|33922.5|33943.9|33923.9|33938.4|33918.4|27
1648048260000|2022-03-23 15:11:00|33942.9|33922.9|33942|33922|33943.1|33923.1|33939.8|33919.8|21
1648048270000|2022-03-23 15:11:10|33941.5|33921.5|33940.7|33920.7|33941.9|33921.9|33940.1|33920.1|16
1648048280000|2022-03-23 15:11:20|33940.9|33920.9|33940|33920|33942.6|33922.6|33939.5|33919.5|29
1648048290000|2022-03-23 15:11:30|33939.7|33919.7|33939.8|33919.8|33941.1|33921.1|33938.8|33918.8|19
1648048300000|2022-03-23 15:11:40|33940|33920|33938.5|33918.5|33940.5|33920.5|33938.3|33918.3|20
1648048310000|2022-03-23 15:11:50|33938.4|33918.4|33934.9|33914.9|33938.4|33918.4|33934.6|33914.6|27
1648048320000|2022-03-23 15:12:00|33936.2|33916.2|33935.6|33915.6|33937|33917|33935.3|33915.3|20
1648048330000|2022-03-23 15:12:10|33935.8|33915.8|33930.1|33910.1|33935.8|33915.8|33930.1|33910.1|18
1648048340000|2022-03-23 15:12:20|33931|33911|33930|33910|33931.6|33911.6|33929.9|33909.9|13
1648048350000|2022-03-23 15:12:30|33930.6|33910.6|33931.2|33911.2|33931.9|33911.9|33930|33910|14
1648048360000|2022-03-23 15:12:40|33931.5|33911.5|33929.6|33909.6|33931.5|33911.5|33929.6|33909.6|14
1648048370000|2022-03-23 15:12:50|33929.2|33909.2|33930.3|33910.3|33931|33911|33927.5|33907.5|23
1648048380000|2022-03-23 15:13:00|33930.5|33910.5|33930.7|33910.7|33931.4|33911.4|33928.1|33908.1|31
1648048390000|2022-03-23 15:13:10|33932.3|33912.3|33931.1|33911.1|33932.4|33912.4|33927.3|33907.3|29
1648048400000|2022-03-23 15:13:20|33930.4|33910.4|33935.4|33915.4|33936.3|33916.3|33928.7|33908.7|27
1648048410000|2022-03-23 15:13:30|33936.6|33916.6|33937.2|33917.2|33937.7|33917.7|33934.9|33914.9|26
1648048420000|2022-03-23 15:13:40|33936.6|33916.6|33940.7|33920.7|33944.2|33924.2|33936.4|33916.4|30
1648048430000|2022-03-23 15:13:50|33942.2|33922.2|33939.9|33919.9|33942.2|33922.2|33938.6|33918.6|28
1648048440000|2022-03-23 15:14:00|33941.2|33921.2|33938.5|33918.5|33943.5|33923.5|33938.5|33918.5|27
1648048450000|2022-03-23 15:14:10|33937.3|33917.3|33936.7|33916.7|33937.6|33917.6|33932.3|33912.3|28
1648048460000|2022-03-23 15:14:20|33936.9|33916.9|33935.2|33915.2|33937|33917|33935|33915|25
1648048470000|2022-03-23 15:14:30|33934.9|33914.9|33935.5|33915.5|33937.8|33917.8|33934.6|33914.6|24
1648048480000|2022-03-23 15:14:40|33935.7|33915.7|33934.3|33914.3|33937|33917|33932.7|33912.7|27
1648048490000|2022-03-23 15:14:50|33935.1|33915.1|33932.9|33912.9|33935.1|33915.1|33932|33912|23
1648048500000|2022-03-23 15:15:00|33934.5|33914.5|33936.5|33916.5|33937.4|33917.4|33930.4|33910.4|33
1648048510000|2022-03-23 15:15:10|33935.6|33915.6|33932.8|33912.8|33935.6|33915.6|33930.6|33910.6|32
1648048520000|2022-03-23 15:15:20|33933.1|33913.1|33932.3|33912.3|33934.2|33914.2|33931.5|33911.5|21
1648048530000|2022-03-23 15:15:30|33932.7|33912.7|33934|33914|33938.9|33918.9|33932.2|33912.2|32
1648048540000|2022-03-23 15:15:40|33934.5|33914.5|33936.4|33916.4|33938.5|33918.5|33933.7|33913.7|25
1648048550000|2022-03-23 15:15:50|33936|33916|33939.4|33919.4|33939.4|33919.4|33931.7|33911.7|24
1648048560000|2022-03-23 15:16:00|33939.5|33919.5|33933.1|33913.1|33939.7|33919.7|33930.4|33910.4|31
1648048570000|2022-03-23 15:16:10|33933.4|33913.4|33933.2|33913.2|33934.1|33914.1|33930.8|33910.8|24
1648048580000|2022-03-23 15:16:20|33933.3|33913.3|33928.5|33908.5|33933.4|33913.4|33928.5|33908.5|22
1648048590000|2022-03-23 15:16:30|33931.4|33911.4|33933.7|33913.7|33935.1|33915.1|33928.1|33908.1|30
1648048600000|2022-03-23 15:16:40|33934|33914|33934.9|33914.9|33938.1|33918.1|33932.7|33912.7|30
1648048610000|2022-03-23 15:16:50|33934.6|33914.6|33929.6|33909.6|33936.6|33916.6|33929.6|33909.6|24
1648048620000|2022-03-23 15:17:00|33928.1|33908.1|33928.5|33908.5|33932.8|33912.8|33927.4|33907.4|22
1648048630000|2022-03-23 15:17:10|33928.3|33908.3|33933.8|33913.8|33933.9|33913.9|33928.3|33908.3|22
1648048640000|2022-03-23 15:17:20|33934.4|33914.4|33931.8|33911.8|33934.4|33914.4|33931.8|33911.8|24
1648048650000|2022-03-23 15:17:30|33932.1|33912.1|33932.7|33912.7|33932.9|33912.9|33932|33912|16
1648048660000|2022-03-23 15:17:40|33933.1|33913.1|33928.1|33908.1|33933.1|33913.1|33927.2|33907.2|22
1648048670000|2022-03-23 15:17:50|33929.1|33909.1|33932.6|33912.6|33932.6|33912.6|33926.8|33906.8|24
1648048680000|2022-03-23 15:18:00|33932.9|33912.9|33930.8|33910.8|33932.9|33912.9|33930.6|33910.6|23
1648048690000|2022-03-23 15:18:10|33930.6|33910.6|33931.4|33911.4|33932|33912|33930.5|33910.5|26
1648048700000|2022-03-23 15:18:20|33931.2|33911.2|33932.4|33912.4|33933.7|33913.7|33929.8|33909.8|22
1648048710000|2022-03-23 15:18:30|33932.5|33912.5|33929.5|33909.5|33932.5|33912.5|33928.6|33908.6|23
1648048720000|2022-03-23 15:18:40|33929.4|33909.4|33930.7|33910.7|33931.2|33911.2|33927.3|33907.3|25
1648048730000|2022-03-23 15:18:50|33930.8|33910.8|33931.7|33911.7|33934.9|33914.9|33929.7|33909.7|24
1648048740000|2022-03-23 15:19:00|33932.2|33912.2|33934.6|33914.6|33934.6|33914.6|33932|33912|18
1648048750000|2022-03-23 15:19:10|33934.5|33914.5|33936.4|33916.4|33938.4|33918.4|33934.5|33914.5|28
1648048760000|2022-03-23 15:19:20|33936.9|33916.9|33935.2|33915.2|33936.9|33916.9|33935.2|33915.2|14
1648048770000|2022-03-23 15:19:30|33935.6|33915.6|33935.9|33915.9|33936|33916|33935.1|33915.1|13
1648048780000|2022-03-23 15:19:40|33935.4|33915.4|33937.6|33917.6|33938.6|33918.6|33934|33914|30
1648048790000|2022-03-23 15:19:50|33937|33917|33937|33917|33937.8|33917.8|33935.7|33915.7|21
1648048800000|2022-03-23 15:20:00|33937.4|33917.4|33936.2|33916.2|33938.1|33918.1|33935.4|33915.4|20
1648048810000|2022-03-23 15:20:10|33936.3|33916.3|33933.8|33913.8|33937.3|33917.3|33933.8|33913.8|24
1648048820000|2022-03-23 15:20:20|33935.1|33915.1|33934.1|33914.1|33935.3|33915.3|33934|33914|16
1648048830000|2022-03-23 15:20:30|33933.4|33913.4|33932.5|33912.5|33934.4|33914.4|33929|33909|23
1648048840000|2022-03-23 15:20:40|33932.4|33912.4|33931.5|33911.5|33932.9|33912.9|33931|33911|16
1648048850000|2022-03-23 15:20:50|33930.4|33910.4|33929.5|33909.5|33931|33911|33929.1|33909.1|21
1648048860000|2022-03-23 15:21:00|33930.1|33910.1|33924.5|33904.5|33930.6|33910.6|33924.5|33904.5|25
1648048870000|2022-03-23 15:21:10|33925.8|33905.8|33924.6|33904.6|33927.4|33907.4|33923.6|33903.6|25
1648048880000|2022-03-23 15:21:20|33922.8|33902.8|33926.2|33906.2|33926.3|33906.3|33922.8|33902.8|19
1648048890000|2022-03-23 15:21:30|33926.1|33906.1|33924.6|33904.6|33926.1|33906.1|33924.4|33904.4|22
1648048900000|2022-03-23 15:21:40|33925.1|33905.1|33924.8|33904.8|33926.2|33906.2|33924.5|33904.5|14
1648048910000|2022-03-23 15:21:50|33924.7|33904.7|33926.1|33906.1|33927|33907|33924.1|33904.1|19
1648048920000|2022-03-23 15:22:00|33926|33906|33924.3|33904.3|33926|33906|33916.8|33896.8|27
1648048930000|2022-03-23 15:22:10|33925|33905|33925.9|33905.9|33926.9|33906.9|33925|33905|24
1648048940000|2022-03-23 15:22:20|33926|33906|33926.1|33906.1|33927|33907|33925.9|33905.9|16
1648048950000|2022-03-23 15:22:30|33926.7|33906.7|33927.9|33907.9|33930.2|33910.2|33919.8|33899.8|30
1648048960000|2022-03-23 15:22:40|33927.2|33907.2|33925.4|33905.4|33928.8|33908.8|33924.2|33904.2|26
1648048970000|2022-03-23 15:22:50|33925|33905|33916.1|33896.1|33925|33905|33915.3|33895.3|25
1648048980000|2022-03-23 15:23:00|33916.4|33896.4|33921.7|33901.7|33922.8|33902.8|33914.2|33894.2|25
1648048990000|2022-03-23 15:23:10|33918.8|33898.8|33919.2|33899.2|33920|33900|33917.5|33897.5|23
1648049000000|2022-03-23 15:23:20|33918.6|33898.6|33920.7|33900.7|33922.1|33902.1|33918.3|33898.3|27
1648049010000|2022-03-23 15:23:30|33920.4|33900.4|33920|33900|33921.8|33901.8|33919.8|33899.8|20
1648049020000|2022-03-23 15:23:40|33920.2|33900.2|33921.9|33901.9|33924|33904|33920.2|33900.2|30
1648049030000|2022-03-23 15:23:50|33921|33901|33920.9|33900.9|33922.9|33902.9|33919.6|33899.6|27
1648049040000|2022-03-23 15:24:00|33920.7|33900.7|33918.6|33898.6|33921.7|33901.7|33917.3|33897.3|18
1648049050000|2022-03-23 15:24:10|33918.4|33898.4|33929.3|33909.3|33935.9|33915.9|33918|33898|24
1648049060000|2022-03-23 15:24:20|33929.7|33909.7|33930.7|33910.7|33931.7|33911.7|33927.6|33907.6|18
1648049070000|2022-03-23 15:24:30|33930.4|33910.4|33930.3|33910.3|33931.9|33911.9|33929.4|33909.4|12
1648049080000|2022-03-23 15:24:40|33930.2|33910.2|33927.2|33907.2|33930.4|33910.4|33922.9|33902.9|23
1648049090000|2022-03-23 15:24:50|33928.4|33908.4|33928.6|33908.6|33928.6|33908.6|33927.6|33907.6|19
1648049100000|2022-03-23 15:25:00|33929.2|33909.2|33920.3|33900.3|33929.2|33909.2|33914.1|33894.1|19
1648049110000|2022-03-23 15:25:10|33916.8|33896.8|33918.2|33898.2|33921.2|33901.2|33915.5|33895.5|25
1648049120000|2022-03-23 15:25:20|33918.5|33898.5|33920|33900|33920.2|33900.2|33918.2|33898.2|24
1648049130000|2022-03-23 15:25:30|33918.9|33898.9|33915.8|33895.8|33918.9|33898.9|33915.4|33895.4|25
1648049140000|2022-03-23 15:25:40|33915.9|33895.9|33913.4|33893.4|33916.4|33896.4|33910.9|33890.9|32
1648049150000|2022-03-23 15:25:50|33912.2|33892.2|33906.5|33886.5|33913.1|33893.1|33905.8|33885.8|35
1648049160000|2022-03-23 15:26:00|33907.7|33887.7|33910|33890|33914|33894|33907|33887|30
1648049170000|2022-03-23 15:26:10|33910.4|33890.4|33909.9|33889.9|33910.5|33890.5|33907.2|33887.2|31
1648049180000|2022-03-23 15:26:20|33909.5|33889.5|33908.2|33888.2|33911.1|33891.1|33908.2|33888.2|19
1648049190000|2022-03-23 15:26:30|33908.9|33888.9|33904.9|33884.9|33909|33889|33904.1|33884.1|27
1648049200000|2022-03-23 15:26:40|33906.2|33886.2|33896.8|33876.8|33907.5|33887.5|33894.6|33874.6|30
1648049210000|2022-03-23 15:26:50|33895.6|33875.6|33897.6|33877.6|33898.1|33878.1|33895.6|33875.6|25
1648049220000|2022-03-23 15:27:00|33897.8|33877.8|33898.5|33878.5|33899.9|33879.9|33897.8|33877.8|27
1648049230000|2022-03-23 15:27:10|33898.9|33878.9|33905.3|33885.3|33905.9|33885.9|33898.6|33878.6|22
1648049240000|2022-03-23 15:27:20|33902.2|33882.2|33903.4|33883.4|33907.6|33887.6|33902.2|33882.2|27
1648049250000|2022-03-23 15:27:30|33903.5|33883.5|33903.7|33883.7|33905|33885|33902.5|33882.5|25
1648049260000|2022-03-23 15:27:40|33904.4|33884.4|33904.7|33884.7|33906|33886|33904|33884|21
1648049270000|2022-03-23 15:27:50|33904.8|33884.8|33900.9|33880.9|33904.9|33884.9|33899.5|33879.5|24
1648049280000|2022-03-23 15:28:00|33901.3|33881.3|33902.5|33882.5|33904.2|33884.2|33900.7|33880.7|19
1648049290000|2022-03-23 15:28:10|33902|33882|33902.5|33882.5|33904.9|33884.9|33901.4|33881.4|25
1648049300000|2022-03-23 15:28:20|33902.9|33882.9|33902.3|33882.3|33903.2|33883.2|33902.3|33882.3|15
1648049310000|2022-03-23 15:28:30|33902.1|33882.1|33901.7|33881.7|33906.2|33886.2|33900.4|33880.4|28
1648049320000|2022-03-23 15:28:40|33901.9|33881.9|33903.8|33883.8|33906.5|33886.5|33901.6|33881.6|26
1648049330000|2022-03-23 15:28:50|33905.5|33885.5|33903.9|33883.9|33905.9|33885.9|33902.3|33882.3|21
1648049340000|2022-03-23 15:29:00|33903.1|33883.1|33904.2|33884.2|33904.3|33884.3|33902.9|33882.9|22
1648049350000|2022-03-23 15:29:10|33904|33884|33905.5|33885.5|33905.9|33885.9|33903.7|33883.7|28
1648049360000|2022-03-23 15:29:20|33904.3|33884.3|33906.4|33886.4|33906.4|33886.4|33903.9|33883.9|18
1648049370000|2022-03-23 15:29:30|33905.6|33885.6|33911.8|33891.8|33912.5|33892.5|33904.1|33884.1|30
1648049380000|2022-03-23 15:29:40|33911.1|33891.1|33923.1|33903.1|33926.1|33906.1|33910.8|33890.8|37
1648049390000|2022-03-23 15:29:50|33922.4|33902.4|33918.7|33898.7|33923.5|33903.5|33918.6|33898.6|26
1648049400000|2022-03-23 15:30:00|33919.3|33899.3|33924.1|33904.1|33924.1|33904.1|33919.2|33899.2|31
1648049410000|2022-03-23 15:30:10|33926.1|33906.1|33927.4|33907.4|33928.5|33908.5|33924.5|33904.5|34
1648049420000|2022-03-23 15:30:20|33926.9|33906.9|33929.8|33909.8|33929.8|33909.8|33925.6|33905.6|27
1648049430000|2022-03-23 15:30:30|33930.4|33910.4|33930.3|33910.3|33930.6|33910.6|33926.8|33906.8|28
1648049440000|2022-03-23 15:30:40|33928.9|33908.9|33928.5|33908.5|33931.9|33911.9|33926.4|33906.4|37
1648049450000|2022-03-23 15:30:50|33931.8|33911.8|33933|33913|33933.5|33913.5|33927.4|33907.4|32
1648049460000|2022-03-23 15:31:00|33930.8|33910.8|33934.6|33914.6|33934.6|33914.6|33930.8|33910.8|30
1648049470000|2022-03-23 15:31:10|33935.4|33915.4|33942.5|33892.5|33953.2|33915.4|33929.9|33878.7|29
1648049480000|2022-03-23 15:31:20|33941.2|33891.2|33925.6|33905.6|33943.1|33910|33923.8|33890.5|31
1648049490000|2022-03-23 15:31:30|33926.3|33906.3|33929.4|33909.4|33930.2|33910.2|33926.3|33906.3|24
1648049500000|2022-03-23 15:31:40|33929.3|33909.3|33929|33909|33930.8|33910.8|33922.7|33902.7|24
1648049510000|2022-03-23 15:31:50|33927.4|33907.4|33935.2|33915.2|33955.4|33915.2|33925.9|33887|30
1648049520000|2022-03-23 15:32:00|33931.5|33911.5|33951.3|33901.3|33964|33918.7|33930.1|33893.2|35
1648049530000|2022-03-23 15:32:10|33960.4|33891.9|33936.1|33916.1|33960.4|33919|33935.4|33891.9|31
1648049540000|2022-03-23 15:32:20|33935.5|33915.5|33940.8|33920.8|33941|33921|33935.5|33915.5|25
1648049550000|2022-03-23 15:32:30|33940.2|33920.2|33938.9|33918.9|33942.9|33922.9|33938.9|33918.9|28
1648049560000|2022-03-23 15:32:40|33938.1|33918.1|33943|33923|33944.2|33924.2|33934|33914|29
1648049570000|2022-03-23 15:32:50|33942.1|33922.1|33941.5|33921.5|33966|33924.4|33940.4|33896.3|31
1648049580000|2022-03-23 15:33:00|33940.9|33920.9|33940.8|33920.8|33941.7|33921.7|33936.6|33916.6|28
1648049590000|2022-03-23 15:33:10|33939.9|33919.9|33939.2|33919.2|33939.9|33919.9|33937.3|33917.3|23
1648049600000|2022-03-23 15:33:20|33938.7|33918.7|33939.7|33919.7|33940.3|33920.3|33938.6|33918.6|17
1648049610000|2022-03-23 15:33:30|33939|33919|33951.6|33901.6|33953.3|33920|33930.7|33899.3|22
1648049620000|2022-03-23 15:33:40|33952.7|33902.7|33952.4|33902.4|33953.6|33903.6|33950.1|33900.1|16
1648049630000|2022-03-23 15:33:50|33951.4|33901.4|33951.6|33901.6|33963|33903.8|33951.3|33894.3|19
1648049640000|2022-03-23 15:34:00|33951.7|33901.7|33934.8|33914.8|33962.5|33921.5|33933.1|33891.1|31
1648049650000|2022-03-23 15:34:10|33934.4|33914.4|33932.9|33912.9|33954.6|33914.8|33931.8|33885.5|33
1648049660000|2022-03-23 15:34:20|33932.7|33912.7|33927.5|33907.5|33932.9|33912.9|33926.9|33906.9|34
1648049670000|2022-03-23 15:34:30|33929.6|33909.6|33929|33909|33930.5|33910.5|33926.8|33906.8|20
1648049680000|2022-03-23 15:34:40|33928.4|33908.4|33925.3|33905.3|33929.2|33909.2|33925.2|33905.2|24
1648049690000|2022-03-23 15:34:50|33926.2|33906.2|33924.8|33904.8|33927.4|33907.4|33924.5|33904.5|14
1648049700000|2022-03-23 15:35:00|33924.9|33904.9|33927.1|33907.1|33928.5|33908.5|33924.4|33904.4|23
1648049710000|2022-03-23 15:35:10|33925.3|33905.3|33923.5|33903.5|33929.4|33909.4|33920.9|33900.9|29
1648049720000|2022-03-23 15:35:20|33931.2|33911.2|33919.3|33899.3|33931.2|33911.2|33917.7|33897.7|27
1648049730000|2022-03-23 15:35:30|33919.1|33899.1|33923.8|33903.8|33927.8|33907.8|33918.9|33898.9|24
1648049740000|2022-03-23 15:35:40|33923.9|33903.9|33919.8|33899.8|33924.4|33904.4|33917.6|33897.6|27
1648049750000|2022-03-23 15:35:50|33920.2|33900.2|33919.8|33899.8|33921.7|33901.7|33917.1|33897.1|25
1648049760000|2022-03-23 15:36:00|33921.6|33901.6|33919.9|33899.9|33922.4|33902.4|33917.4|33897.4|25
1648049770000|2022-03-23 15:36:10|33918.4|33898.4|33919.7|33899.7|33921.9|33901.9|33917.7|33897.7|22
1648049780000|2022-03-23 15:36:20|33919|33899|33922.7|33902.7|33922.7|33902.7|33919|33899|18
1648049790000|2022-03-23 15:36:30|33922.6|33902.6|33918.9|33898.9|33945.8|33902.7|33910.6|33875.5|33
1648049800000|2022-03-23 15:36:40|33916.4|33896.4|33917|33897|33919.8|33899.8|33915.7|33895.7|31
1648049810000|2022-03-23 15:36:50|33917.5|33897.5|33915.4|33895.4|33917.5|33897.5|33914.8|33894.8|24
1648049820000|2022-03-23 15:37:00|33916.1|33896.1|33914.4|33894.4|33917.8|33897.8|33909.3|33889.3|27
1648049830000|2022-03-23 15:37:10|33915.2|33895.2|33916.2|33896.2|33918.1|33898.1|33914.6|33894.6|25
1648049840000|2022-03-23 15:37:20|33916.1|33896.1|33915.9|33895.9|33916.9|33896.9|33914.6|33894.6|14
1648049850000|2022-03-23 15:37:30|33916.3|33896.3|33914.5|33894.5|33916.3|33896.3|33912.7|33892.7|20
1648049860000|2022-03-23 15:37:40|33914.3|33894.3|33912.3|33892.3|33916.4|33896.4|33907.8|33887.8|25
1648049870000|2022-03-23 15:37:50|33912|33892|33915.8|33895.8|33915.8|33895.8|33907.7|33887.7|20
1648049880000|2022-03-23 15:38:00|33908.7|33888.7|33912|33892|33918.5|33898.5|33905.8|33885.8|27
1648049890000|2022-03-23 15:38:10|33911.7|33891.7|33905.8|33885.8|33929|33909|33905.3|33885.3|29
1648049900000|2022-03-23 15:38:20|33911.9|33891.9|33908.2|33888.2|33911.9|33891.9|33907.4|33887.4|25
1648049910000|2022-03-23 15:38:30|33907.9|33887.9|33909.4|33889.4|33912.3|33892.3|33906.6|33886.6|32
1648049920000|2022-03-23 15:38:40|33910|33890|33909.1|33889.1|33911|33891|33909.1|33889.1|22
1648049930000|2022-03-23 15:38:50|33909|33889|33912.7|33892.7|33913.5|33893.5|33909|33889|16
1648049940000|2022-03-23 15:39:00|33911.7|33891.7|33905.7|33885.7|33912.4|33892.4|33905.4|33885.4|19
1648049950000|2022-03-23 15:39:10|33906.5|33886.5|33905.1|33885.1|33907.7|33887.7|33904.6|33884.6|15
1648049960000|2022-03-23 15:39:20|33903.6|33883.6|33906.1|33886.1|33906.7|33886.7|33903.4|33883.4|23
1648049970000|2022-03-23 15:39:30|33905.8|33885.8|33904.2|33884.2|33906.4|33886.4|33897.1|33877.1|23
1648049980000|2022-03-23 15:39:40|33903.9|33883.9|33902.9|33882.9|33905.8|33885.8|33901.7|33881.7|22
1648049990000|2022-03-23 15:39:50|33902.8|33882.8|33900.7|33880.7|33904.5|33884.5|33900.7|33880.7|19
1648050000000|2022-03-23 15:40:00|33897.5|33877.5|33898.7|33878.7|33904.4|33884.4|33894.5|33874.5|35
1648050010000|2022-03-23 15:40:10|33902|33882|33899|33879|33903.7|33883.7|33899|33879|28
1648050020000|2022-03-23 15:40:20|33899.9|33879.9|33901.3|33881.3|33902.8|33882.8|33899.5|33879.5|20
1648050030000|2022-03-23 15:40:30|33903.4|33883.4|33900.3|33880.3|33903.4|33883.4|33900|33880|24
1648050040000|2022-03-23 15:40:40|33900.5|33880.5|33899.1|33879.1|33903.6|33883.6|33896.6|33876.6|28
1648050050000|2022-03-23 15:40:50|33898.6|33878.6|33910.5|33860.5|33923.2|33879.4|33890.8|33852.6|34
1648050060000|2022-03-23 15:41:00|33908.4|33858.4|33894.3|33874.3|33909.6|33878.9|33894|33856.2|27
1648050070000|2022-03-23 15:41:10|33894.6|33874.6|33895.1|33875.1|33897.2|33877.2|33893.9|33873.9|17
1648050080000|2022-03-23 15:41:20|33894.5|33874.5|33896.6|33876.6|33897.8|33877.8|33894.5|33874.5|19
1648050090000|2022-03-23 15:41:30|33896.7|33876.7|33897.5|33877.5|33900.5|33880.5|33896.2|33876.2|23
1648050100000|2022-03-23 15:41:40|33897.4|33877.4|33898.7|33878.7|33903|33883|33896.6|33876.6|33
1648050110000|2022-03-23 15:41:50|33900.9|33880.9|33898.7|33878.7|33903|33883|33898|33878|30
1648050120000|2022-03-23 15:42:00|33901.1|33881.1|33901.4|33881.4|33901.5|33881.5|33898.8|33878.8|29
1648050130000|2022-03-23 15:42:10|33901.8|33881.8|33899.6|33879.6|33901.8|33881.8|33897.2|33877.2|29
1648050140000|2022-03-23 15:42:20|33897.8|33877.8|33900.1|33880.1|33902.3|33882.3|33897.8|33877.8|27
1648050150000|2022-03-23 15:42:30|33899.9|33879.9|33898.9|33878.9|33903.9|33883.9|33898.9|33878.9|25
1648050160000|2022-03-23 15:42:40|33900.3|33880.3|33896.9|33876.9|33901.9|33881.9|33896.9|33876.9|23
1648050170000|2022-03-23 15:42:50|33896.8|33876.8|33907.2|33887.2|33907.2|33887.2|33896.8|33876.8|33
1648050180000|2022-03-23 15:43:00|33907.4|33887.4|33906.9|33886.9|33908.5|33888.5|33905.4|33885.4|29
1648050190000|2022-03-23 15:43:10|33906.6|33886.6|33910.3|33890.3|33911|33891|33905.9|33885.9|25
1648050200000|2022-03-23 15:43:20|33912.1|33892.1|33908.8|33888.8|33913.5|33893.5|33906.2|33886.2|30
1648050210000|2022-03-23 15:43:30|33909.2|33889.2|33906.2|33886.2|33909.2|33889.2|33903.8|33883.8|30
1648050220000|2022-03-23 15:43:40|33905.6|33885.6|33904.5|33884.5|33909|33889|33896|33876|36
1648050230000|2022-03-23 15:43:50|33904|33884|33904.3|33884.3|33905.7|33885.7|33903|33883|29
1648050240000|2022-03-23 15:44:00|33904.1|33884.1|33898.8|33878.8|33905.3|33885.3|33898.4|33878.4|30
1648050250000|2022-03-23 15:44:10|33898.6|33878.6|33905.1|33885.1|33914|33894|33897.4|33877.4|36
1648050260000|2022-03-23 15:44:20|33904.7|33884.7|33908.7|33888.7|33908.7|33888.7|33903.6|33883.6|26
1648050270000|2022-03-23 15:44:30|33907.9|33887.9|33918.5|33898.5|33920.3|33900.3|33907.9|33887.9|31
1648050280000|2022-03-23 15:44:40|33919|33899|33912.7|33892.7|33943.3|33904|33908.1|33864.3|31
1648050290000|2022-03-23 15:44:50|33912.9|33892.9|33915.8|33895.8|33916|33896|33911.7|33891.7|19
1648050300000|2022-03-23 15:45:00|33916.1|33896.1|33897.9|33877.9|33916.1|33896.1|33891.6|33871.6|34
1648050310000|2022-03-23 15:45:10|33898.2|33878.2|33893.8|33873.8|33899.8|33879.8|33892.4|33872.4|38
1648050320000|2022-03-23 15:45:20|33896.9|33876.9|33894.3|33874.3|33898.4|33878.4|33893|33873|33
1648050330000|2022-03-23 15:45:30|33894.7|33874.7|33908.3|33888.3|33909.6|33889.6|33892.4|33872.4|29
1648050340000|2022-03-23 15:45:40|33907.3|33887.3|33909|33889|33909|33889|33905.6|33885.6|27
1648050350000|2022-03-23 15:45:50|33908.9|33888.9|33908.6|33888.6|33909.8|33889.8|33908.2|33888.2|14
1648050360000|2022-03-23 15:46:00|33909|33889|33912.6|33892.6|33912.6|33892.6|33907.6|33887.6|28
1648050370000|2022-03-23 15:46:10|33913|33893|33912.9|33892.9|33913.5|33893.5|33909.7|33889.7|25
1648050380000|2022-03-23 15:46:20|33912.8|33892.8|33918.3|33898.3|33918.9|33898.9|33912.8|33892.8|25
1648050390000|2022-03-23 15:46:30|33918.2|33898.2|33917.8|33897.8|33918.2|33898.2|33914|33894|24
1648050400000|2022-03-23 15:46:40|33918|33898|33915.2|33895.2|33918|33898|33914.2|33894.2|23
1648050410000|2022-03-23 15:46:50|33915.5|33895.5|33916.8|33896.8|33916.8|33896.8|33914.9|33894.9|18
1648050420000|2022-03-23 15:47:00|33916.5|33896.5|33914|33894|33917.8|33897.8|33912.2|33892.2|28
1648050430000|2022-03-23 15:47:10|33913|33893|33905.6|33885.6|33913.1|33893.1|33898.6|33878.6|29
1648050440000|2022-03-23 15:47:20|33901.2|33881.2|33904.8|33884.8|33905.6|33885.6|33900.8|33880.8|22
1648050450000|2022-03-23 15:47:30|33902.2|33882.2|33906.9|33886.9|33908.8|33888.8|33902.1|33882.1|30
1648050460000|2022-03-23 15:47:40|33907.2|33887.2|33909.3|33889.3|33909.3|33889.3|33906.4|33886.4|27
1648050470000|2022-03-23 15:47:50|33908.8|33888.8|33905.8|33885.8|33910.9|33890.9|33904.6|33884.6|34
1648050480000|2022-03-23 15:48:00|33907.4|33887.4|33921.5|33901.5|33922.5|33902.5|33906.3|33886.3|34
1648050490000|2022-03-23 15:48:10|33922|33902|33923.7|33903.7|33925.6|33905.6|33921.3|33901.3|34
1648050500000|2022-03-23 15:48:20|33923.6|33903.6|33928.7|33908.7|33928.7|33908.7|33923.4|33903.4|31
1648050510000|2022-03-23 15:48:30|33925.8|33905.8|33924.2|33904.2|33930.4|33910.4|33924.1|33904.1|32
1648050520000|2022-03-23 15:48:40|33923.9|33903.9|33924.9|33904.9|33926.2|33906.2|33923.1|33903.1|26
1648050530000|2022-03-23 15:48:50|33925.1|33905.1|33922.2|33902.2|33925.7|33905.7|33921.5|33901.5|22
1648050540000|2022-03-23 15:49:00|33921.5|33901.5|33920|33900|33922.5|33902.5|33916.9|33896.9|24
1648050550000|2022-03-23 15:49:10|33917.5|33897.5|33916.7|33896.7|33921.2|33901.2|33916|33896|31
1648050560000|2022-03-23 15:49:20|33916.4|33896.4|33919.2|33899.2|33919.4|33899.4|33916.4|33896.4|28
1648050570000|2022-03-23 15:49:30|33920.7|33900.7|33920.1|33900.1|33920.7|33900.7|33919.4|33899.4|15
1648050580000|2022-03-23 15:49:40|33914.7|33894.7|33914.8|33894.8|33917.5|33897.5|33912.6|33892.6|23
1648050590000|2022-03-23 15:49:50|33913.4|33893.4|33913.9|33893.9|33915|33895|33913.4|33893.4|18
1648050600000|2022-03-23 15:50:00|33913.6|33893.6|33919.9|33899.9|33923|33903|33909.3|33889.3|28
1648050610000|2022-03-23 15:50:10|33920.2|33900.2|33918.7|33898.7|33922.8|33902.8|33918.2|33898.2|28
1648050620000|2022-03-23 15:50:20|33918.4|33898.4|33915.2|33895.2|33918.4|33898.4|33913.1|33893.1|27
1648050630000|2022-03-23 15:50:30|33915.5|33895.5|33914.6|33894.6|33916.5|33896.5|33910.2|33890.2|26
1648050640000|2022-03-23 15:50:40|33914.4|33894.4|33914.2|33894.2|33920.5|33900.5|33911|33891|27
1648050650000|2022-03-23 15:50:50|33914.1|33894.1|33914.5|33894.5|33916.4|33896.4|33913|33893|30
1648050660000|2022-03-23 15:51:00|33913.1|33893.1|33912.4|33892.4|33914|33894|33906.4|33886.4|32
1648050670000|2022-03-23 15:51:10|33912.5|33892.5|33908.3|33888.3|33912.5|33892.5|33908.3|33888.3|27
1648050680000|2022-03-23 15:51:20|33907.9|33887.9|33908.3|33888.3|33908.3|33888.3|33903.3|33883.3|27
1648050690000|2022-03-23 15:51:30|33907|33887|33906.1|33886.1|33908.5|33888.5|33905|33885|23
1648050700000|2022-03-23 15:51:40|33906.2|33886.2|33905.6|33885.6|33906.3|33886.3|33905.3|33885.3|15
1648050710000|2022-03-23 15:51:50|33905.7|33885.7|33906.3|33886.3|33907.5|33887.5|33901.7|33881.7|27
1648050720000|2022-03-23 15:52:00|33904.6|33884.6|33897.8|33877.8|33906.8|33886.8|33897.2|33877.2|30
1648050730000|2022-03-23 15:52:10|33897.7|33877.7|33897.4|33877.4|33898.1|33878.1|33896|33876|26
1648050740000|2022-03-23 15:52:20|33897.8|33877.8|33897.4|33877.4|33898.3|33878.3|33897.1|33877.1|21
1648050750000|2022-03-23 15:52:30|33897.3|33877.3|33897.1|33877.1|33898.1|33878.1|33897|33877|21
1648050760000|2022-03-23 15:52:40|33897.4|33877.4|33896.4|33876.4|33897.4|33877.4|33895.5|33875.5|17
1648050770000|2022-03-23 15:52:50|33896.7|33876.7|33892.7|33872.7|33898.3|33878.3|33892.7|33872.7|22
1648050780000|2022-03-23 15:53:00|33893.2|33873.2|33893.7|33873.7|33896|33876|33892|33872|28
1648050790000|2022-03-23 15:53:10|33893.2|33873.2|33893.5|33873.5|33894.9|33874.9|33892.7|33872.7|22
1648050800000|2022-03-23 15:53:20|33893.8|33873.8|33892.3|33872.3|33896.2|33876.2|33892.3|33872.3|26
1648050810000|2022-03-23 15:53:30|33893.1|33873.1|33892.3|33872.3|33894|33874|33890.2|33870.2|26
1648050820000|2022-03-23 15:53:40|33893.6|33873.6|33892.9|33872.9|33893.7|33873.7|33888.9|33868.9|26
1648050830000|2022-03-23 15:53:50|33891.4|33871.4|33887.6|33867.6|33891.4|33871.4|33886.4|33866.4|30
1648050840000|2022-03-23 15:54:00|33888.2|33868.2|33893.2|33873.2|33893.5|33873.5|33887.7|33867.7|32
1648050850000|2022-03-23 15:54:10|33893.5|33873.5|33901.7|33881.7|33901.7|33881.7|33893.5|33873.5|29
1648050860000|2022-03-23 15:54:20|33900.9|33880.9|33897.9|33877.9|33901.6|33881.6|33897|33877|23
1648050870000|2022-03-23 15:54:30|33897.1|33877.1|33899.8|33879.8|33899.8|33879.8|33896.1|33876.1|16
1648050880000|2022-03-23 15:54:40|33900.4|33880.4|33896.2|33876.2|33900.8|33880.8|33896.2|33876.2|26
1648050890000|2022-03-23 15:54:50|33896.7|33876.7|33899|33879|33901.3|33881.3|33895.8|33875.8|23
1648050900000|2022-03-23 15:55:00|33895.6|33875.6|33896.2|33876.2|33898.5|33878.5|33895.6|33875.6|25
1648050910000|2022-03-23 15:55:10|33896|33876|33901|33881|33902.6|33882.6|33896|33876|24
1648050920000|2022-03-23 15:55:20|33901.1|33881.1|33904.8|33884.8|33904.8|33884.8|33900.3|33880.3|22
1648050930000|2022-03-23 15:55:30|33905.8|33885.8|33904.2|33884.2|33905.8|33885.8|33902|33882|26
1648050940000|2022-03-23 15:55:40|33903.9|33883.9|33901.5|33881.5|33904.5|33884.5|33900.1|33880.1|26
1648050950000|2022-03-23 15:55:50|33901.1|33881.1|33902.4|33882.4|33906.4|33886.4|33901.1|33881.1|25
1648050960000|2022-03-23 15:56:00|33903.4|33883.4|33908|33888|33908|33888|33903|33883|27
1648050970000|2022-03-23 15:56:10|33907.9|33887.9|33907.4|33887.4|33911|33891|33907.1|33887.1|31
1648050980000|2022-03-23 15:56:20|33907.6|33887.6|33910.4|33890.4|33910.8|33890.8|33907|33887|30
1648050990000|2022-03-23 15:56:30|33910.5|33890.5|33908.7|33888.7|33910.6|33890.6|33907.7|33887.7|21
1648051000000|2022-03-23 15:56:40|33910.4|33890.4|33908.5|33888.5|33910.7|33890.7|33906.3|33886.3|24
1648051010000|2022-03-23 15:56:50|33908.9|33888.9|33910.8|33890.8|33911.5|33891.5|33905.5|33885.5|26
1648051020000|2022-03-23 15:57:00|33908.5|33888.5|33910.1|33890.1|33913|33893|33908.3|33888.3|22
1648051030000|2022-03-23 15:57:10|33910.4|33890.4|33908.4|33888.4|33910.6|33890.6|33908.4|33888.4|16
1648051040000|2022-03-23 15:57:20|33908.6|33888.6|33909.8|33889.8|33912.5|33892.5|33904.3|33884.3|22
1648051050000|2022-03-23 15:57:30|33909.4|33889.4|33905.8|33885.8|33909.8|33889.8|33905.8|33885.8|28
1648051060000|2022-03-23 15:57:40|33906|33886|33903.7|33883.7|33907.9|33887.9|33903.7|33883.7|30
1648051070000|2022-03-23 15:57:50|33905.1|33885.1|33904.1|33884.1|33905.3|33885.3|33902.9|33882.9|24
1648051080000|2022-03-23 15:58:00|33903.7|33883.7|33902.7|33882.7|33906.1|33886.1|33900|33880|24
1648051090000|2022-03-23 15:58:10|33902.4|33882.4|33898.4|33878.4|33902.8|33882.8|33898.4|33878.4|28
1648051100000|2022-03-23 15:58:20|33900.5|33880.5|33900.6|33880.6|33909.5|33889.5|33898|33878|30
1648051110000|2022-03-23 15:58:30|33901.3|33881.3|33897.2|33877.2|33902.4|33882.4|33896.9|33876.9|29
1648051120000|2022-03-23 15:58:40|33900.1|33880.1|33895.2|33875.2|33902|33882|33895.2|33875.2|28
1648051130000|2022-03-23 15:58:50|33892.5|33872.5|33895.9|33875.9|33898.7|33878.7|33892.5|33872.5|34
1648051140000|2022-03-23 15:59:00|33896.2|33876.2|33897.6|33877.6|33899.7|33879.7|33895.4|33875.4|28
1648051150000|2022-03-23 15:59:10|33901.4|33881.4|33897.6|33877.6|33902.2|33882.2|33894.7|33874.7|31
1648051160000|2022-03-23 15:59:20|33897.8|33877.8|33899.7|33879.7|33902.5|33882.5|33896.9|33876.9|29
1648051170000|2022-03-23 15:59:30|33899.8|33879.8|33894.6|33874.6|33900.2|33880.2|33894.6|33874.6|29
1648051180000|2022-03-23 15:59:40|33895|33875|33896.1|33876.1|33898|33878|33895|33875|31
1648051190000|2022-03-23 15:59:50|33896.3|33876.3|33893.8|33873.8|33896.3|33876.3|33891.7|33871.7|29
1648051200000|2022-03-23 16:00:00|33894|33874|33896.8|33876.8|33897.2|33877.2|33892.2|33872.2|33
1648051210000|2022-03-23 16:00:10|33899.3|33879.3|33895.1|33875.1|33905.3|33885.3|33894.7|33874.7|33
1648051220000|2022-03-23 16:00:20|33895.6|33875.6|33897.1|33877.1|33898.9|33878.9|33894.7|33874.7|35
1648051230000|2022-03-23 16:00:30|33897.2|33877.2|33893.1|33873.1|33900.2|33880.2|33890.8|33870.8|29
1648051240000|2022-03-23 16:00:40|33890.4|33870.4|33886.6|33866.6|33890.9|33870.9|33886.6|33866.6|31
1648051250000|2022-03-23 16:00:50|33886|33866|33887.3|33867.3|33888.5|33868.5|33883.2|33863.2|30
1648051260000|2022-03-23 16:01:00|33887.1|33867.1|33887.7|33867.7|33898.5|33878.5|33885|33865|36
1648051270000|2022-03-23 16:01:10|33887.8|33867.8|33888.2|33868.2|33888.5|33868.5|33887|33867|29
1648051280000|2022-03-23 16:01:20|33887.9|33867.9|33887.5|33867.5|33888.6|33868.6|33887.3|33867.3|21
1648051290000|2022-03-23 16:01:30|33887.3|33867.3|33887.4|33867.4|33890.3|33870.3|33886.4|33866.4|29
1648051300000|2022-03-23 16:01:40|33887.2|33867.2|33886.9|33866.9|33887.8|33867.8|33884.2|33864.2|29
1648051310000|2022-03-23 16:01:50|33886.5|33866.5|33871.8|33851.8|33887.9|33867.9|33871.8|33851.8|30
1648051320000|2022-03-23 16:02:00|33877.6|33857.6|33876|33856|33882.1|33862.1|33873.3|33853.3|36
1648051330000|2022-03-23 16:02:10|33875.1|33855.1|33875.4|33855.4|33877.6|33857.6|33871.6|33851.6|35
1648051340000|2022-03-23 16:02:20|33875.7|33855.7|33874.4|33854.4|33875.8|33855.8|33872.7|33852.7|35
1648051350000|2022-03-23 16:02:30|33874.5|33854.5|33869.9|33849.9|33876.8|33856.8|33868.5|33848.5|30
1648051360000|2022-03-23 16:02:40|33871.5|33851.5|33856.5|33836.5|33874|33854|33849.6|33829.6|35
1648051370000|2022-03-23 16:02:50|33856.6|33836.6|33856.6|33836.6|33859.5|33839.5|33854.5|33834.5|26
1648051380000|2022-03-23 16:03:00|33856.3|33836.3|33859.9|33839.9|33859.9|33839.9|33856.2|33836.2|21
1648051390000|2022-03-23 16:03:10|33859.3|33839.3|33855.2|33835.2|33860.8|33840.8|33854.3|33834.3|24
1648051400000|2022-03-23 16:03:20|33854.9|33834.9|33867.2|33847.2|33867.2|33847.2|33852.2|33832.2|29
1648051410000|2022-03-23 16:03:30|33863.6|33843.6|33864.5|33844.5|33877.3|33846.8|33862.4|33827.2|27
1648051420000|2022-03-23 16:03:40|33864.7|33844.7|33866.4|33846.4|33866.8|33846.8|33863.5|33843.5|26
1648051430000|2022-03-23 16:03:50|33866.5|33846.5|33864.4|33844.4|33866.6|33846.6|33863.5|33843.5|22
1648051440000|2022-03-23 16:04:00|33864.7|33844.7|33862.6|33842.6|33865|33845|33862.6|33842.6|18
1648051450000|2022-03-23 16:04:10|33862.2|33842.2|33858.7|33838.7|33864.5|33844.5|33858.5|33838.5|21
1648051460000|2022-03-23 16:04:20|33858.6|33838.6|33856.8|33836.8|33858.8|33838.8|33856|33836|19
1648051470000|2022-03-23 16:04:30|33856.5|33836.5|33859.7|33839.7|33860.2|33840.2|33856.5|33836.5|19
1648051480000|2022-03-23 16:04:40|33859.8|33839.8|33858.4|33838.4|33860.1|33840.1|33858.4|33838.4|15
1648051490000|2022-03-23 16:04:50|33858.5|33838.5|33859|33839|33860.6|33840.6|33857.8|33837.8|16
1648051500000|2022-03-23 16:05:00|33858.8|33838.8|33860.7|33840.7|33862.3|33842.3|33857.5|33837.5|23
1648051510000|2022-03-23 16:05:10|33860|33840|33861.7|33841.7|33863.1|33843.1|33855.8|33835.8|24
1648051520000|2022-03-23 16:05:20|33861.9|33841.9|33862.9|33842.9|33863.1|33843.1|33861.6|33841.6|29
1648051530000|2022-03-23 16:05:30|33861.8|33841.8|33861.2|33841.2|33863.4|33843.4|33861.2|33841.2|23
1648051540000|2022-03-23 16:05:40|33861.9|33841.9|33896.9|33825.9|33905.6|33843.4|33857.3|33822.9|31
1648051550000|2022-03-23 16:05:50|33889.1|33839.1|33877.5|33857.5|33902|33857.5|33872.4|33818.5|31
1648051560000|2022-03-23 16:06:00|33875.4|33855.4|33874.4|33854.4|33899.8|33856.6|33873.6|33828.3|28
1648051570000|2022-03-23 16:06:10|33873.7|33853.7|33874.5|33854.5|33874.5|33854.5|33871.8|33851.8|32
1648051580000|2022-03-23 16:06:20|33874.3|33854.3|33889.3|33839.3|33902.6|33859.3|33874.3|33832|31
1648051590000|2022-03-23 16:06:30|33889.4|33839.4|33889.1|33839.1|33898.1|33841.1|33886.5|33829.2|25
1648051600000|2022-03-23 16:06:40|33900.7|33831|33872.7|33852.7|33900.7|33853|33869.8|33831|23
1648051610000|2022-03-23 16:06:50|33872.2|33852.2|33871|33851|33872.2|33852.2|33870|33850|11
1648051620000|2022-03-23 16:07:00|33870.4|33850.4|33870.1|33850.1|33870.6|33850.6|33868.8|33848.8|18
1648051630000|2022-03-23 16:07:10|33869.7|33849.7|33869.4|33849.4|33871|33851|33868.3|33848.3|19
1648051640000|2022-03-23 16:07:20|33869.3|33849.3|33869.1|33849.1|33869.6|33849.6|33869|33849|8
1648051650000|2022-03-23 16:07:30|33869.3|33849.3|33872.6|33852.6|33872.9|33852.9|33866.2|33846.2|23
1648051660000|2022-03-23 16:07:40|33871.9|33851.9|33872.2|33852.2|33873.5|33853.5|33871.2|33851.2|22
1648051670000|2022-03-23 16:07:50|33872.1|33852.1|33870.8|33850.8|33872.1|33852.1|33870.5|33850.5|18
1648051680000|2022-03-23 16:08:00|33871.5|33851.5|33874.4|33854.4|33876.1|33856.1|33871.5|33851.5|24
1648051690000|2022-03-23 16:08:10|33874.6|33854.6|33876.3|33856.3|33876.9|33856.9|33874.5|33854.5|16
1648051700000|2022-03-23 16:08:20|33876.1|33856.1|33874.2|33854.2|33877.2|33857.2|33874.2|33854.2|20
1648051710000|2022-03-23 16:08:30|33874|33854|33873.6|33853.6|33874|33854|33869.8|33849.8|29
1648051720000|2022-03-23 16:08:40|33873.9|33853.9|33883.6|33863.6|33886.3|33866.3|33869.6|33849.6|29
1648051730000|2022-03-23 16:08:50|33882.9|33862.9|33883.2|33863.2|33884.1|33864.1|33881.7|33861.7|21
1648051740000|2022-03-23 16:09:00|33882.3|33862.3|33883.3|33863.3|33883.5|33863.5|33882.2|33862.2|18
1648051750000|2022-03-23 16:09:10|33883.2|33863.2|33881.8|33861.8|33883.6|33863.6|33881|33861|18
1648051760000|2022-03-23 16:09:20|33881.5|33861.5|33879.1|33859.1|33881.5|33861.5|33877.4|33857.4|26
1648051770000|2022-03-23 16:09:30|33878.9|33858.9|33878.5|33858.5|33880.3|33860.3|33877.4|33857.4|24
1648051780000|2022-03-23 16:09:40|33878.4|33858.4|33879.8|33859.8|33880.3|33860.3|33878|33858|21
1648051790000|2022-03-23 16:09:50|33879.9|33859.9|33884|33864|33886.1|33866.1|33879.7|33859.7|22
1648051800000|2022-03-23 16:10:00|33884.2|33864.2|33886.4|33866.4|33890.8|33870.8|33881.2|33861.2|24
1648051810000|2022-03-23 16:10:10|33884.2|33864.2|33883|33863|33884.8|33864.8|33882.4|33862.4|21
1648051820000|2022-03-23 16:10:20|33883.2|33863.2|33883.8|33863.8|33885.2|33865.2|33883.2|33863.2|23
1648051830000|2022-03-23 16:10:30|33884.7|33864.7|33887.3|33867.3|33890.7|33870.7|33883.7|33863.7|23
1648051840000|2022-03-23 16:10:40|33887.8|33867.8|33897.1|33877.1|33903.6|33883.6|33887.4|33867.4|33
1648051850000|2022-03-23 16:10:50|33897.3|33877.3|33897.5|33877.5|33900.3|33880.3|33891.6|33871.6|28
1648051860000|2022-03-23 16:11:00|33898|33878|33901.9|33881.9|33902.5|33882.5|33898|33878|24
1648051870000|2022-03-23 16:11:10|33901|33881|33901.3|33881.3|33902.9|33882.9|33899|33879|29
1648051880000|2022-03-23 16:11:20|33901.4|33881.4|33902.1|33882.1|33902.1|33882.1|33899.5|33879.5|13
1648051890000|2022-03-23 16:11:30|33901.6|33881.6|33896.3|33876.3|33902.3|33882.3|33894.7|33874.7|19
1648051900000|2022-03-23 16:11:40|33891.3|33871.3|33887.4|33867.4|33891.3|33871.3|33887.2|33867.2|31
1648051910000|2022-03-23 16:11:50|33888.6|33868.6|33891.7|33871.7|33892.6|33872.6|33888|33868|24
1648051920000|2022-03-23 16:12:00|33891.3|33871.3|33882.8|33862.8|33891.7|33871.7|33881.1|33861.1|29
1648051930000|2022-03-23 16:12:10|33882.1|33862.1|33884.4|33864.4|33885.6|33865.6|33881.4|33861.4|22
1648051940000|2022-03-23 16:12:20|33884.2|33864.2|33885.3|33865.3|33886.3|33866.3|33882.3|33862.3|31
1648051950000|2022-03-23 16:12:30|33884.5|33864.5|33893.1|33873.1|33893.7|33873.7|33884.5|33864.5|35
1648051960000|2022-03-23 16:12:40|33893.6|33873.6|33893.6|33873.6|33895.5|33875.5|33889|33869|28
1648051970000|2022-03-23 16:12:50|33893.5|33873.5|33893.2|33873.2|33896.1|33876.1|33891.5|33871.5|30
1648051980000|2022-03-23 16:13:00|33894.7|33874.7|33893.2|33873.2|33896.7|33876.7|33892.8|33872.8|29
1648051990000|2022-03-23 16:13:10|33893.7|33873.7|33894.1|33874.1|33894.1|33874.1|33892.2|33872.2|25
1648052000000|2022-03-23 16:13:20|33893.9|33873.9|33936.5|33866|33938.3|33887.6|33889.3|33859.8|32
1648052010000|2022-03-23 16:13:30|33936.2|33866.1|33928.2|33878.2|33938.9|33896.2|33911.5|33865.4|28
1648052020000|2022-03-23 16:13:40|33926.5|33876.5|33910.7|33890.7|33926.6|33895.1|33910.4|33876.5|30
1648052030000|2022-03-23 16:13:50|33911.1|33891.1|33896.9|33876.9|33934.1|33891.1|33892.3|33852.2|35
1648052040000|2022-03-23 16:14:00|33894.1|33874.1|33893|33873|33896.9|33876.9|33891.5|33871.5|29
1648052050000|2022-03-23 16:14:10|33893.6|33873.6|33892.7|33872.7|33896.2|33876.2|33890.9|33870.9|34
1648052060000|2022-03-23 16:14:20|33892.8|33872.8|33893.9|33873.9|33895.2|33875.2|33892.5|33872.5|26
1648052070000|2022-03-23 16:14:30|33894.1|33874.1|33892.3|33872.3|33896.2|33876.2|33891.8|33871.8|31
1648052080000|2022-03-23 16:14:40|33891.6|33871.6|33891.8|33871.8|33892.9|33872.9|33890.6|33870.6|19
1648052090000|2022-03-23 16:14:50|33892.3|33872.3|33892.4|33872.4|33893.1|33873.1|33889.6|33869.6|25
1648052100000|2022-03-23 16:15:00|33891.4|33871.4|33883.1|33863.1|33892|33872|33881.4|33861.4|30
1648052110000|2022-03-23 16:15:10|33882.6|33862.6|33883.2|33863.2|33884.1|33864.1|33881.2|33861.2|25
1648052120000|2022-03-23 16:15:20|33883|33863|33883.6|33863.6|33884.4|33864.4|33880.6|33860.6|27
1648052130000|2022-03-23 16:15:30|33882.6|33862.6|33932.6|33857.7|33932.6|33878.2|33877.2|33855|31
1648052140000|2022-03-23 16:15:40|33919.3|33869.3|33916.9|33866.9|33928.6|33870.7|33916.4|33855.1|31
1648052150000|2022-03-23 16:15:50|33917.1|33867.1|33927.7|33858.1|33927.7|33869.7|33916.4|33857.6|26
1648052160000|2022-03-23 16:16:00|33928.2|33858.5|33917.7|33867.7|33928.2|33870.2|33914.6|33855.8|28
1648052170000|2022-03-23 16:16:10|33913|33863|33928.3|33856.3|33931.7|33870.6|33912.7|33855.4|30
1648052180000|2022-03-23 16:16:20|33927.8|33856.2|33930|33856.4|33930.9|33857.1|33926.1|33855.6|26
1648052190000|2022-03-23 16:16:30|33928.8|33856.2|33918.6|33868.6|33930.2|33869.8|33918.6|33855|19
1648052200000|2022-03-23 16:16:40|33928.6|33855.8|33916.5|33866.5|33928.6|33868.6|33914|33855.5|17
1648052210000|2022-03-23 16:16:50|33916.3|33866.3|33902.9|33882.9|33931.1|33882.9|33897.7|33850.9|24
1648052220000|2022-03-23 16:17:00|33903.8|33883.8|33901.7|33881.7|33927.6|33883.8|33899.3|33857.2|22
1648052230000|2022-03-23 16:17:10|33904.9|33884.9|33904.6|33884.6|33905.4|33885.4|33899.9|33879.9|31
1648052240000|2022-03-23 16:17:20|33904.4|33884.4|33902|33882|33905|33885|33897.7|33877.7|26
1648052250000|2022-03-23 16:17:30|33901.9|33881.9|33903|33883|33905.5|33885.5|33899.5|33879.5|29
1648052260000|2022-03-23 16:17:40|33902.2|33882.2|33896.6|33876.6|33925.6|33883.7|33895.7|33854|27
1648052270000|2022-03-23 16:17:50|33896.7|33876.7|33898.4|33878.4|33899.1|33879.1|33893.7|33873.7|28
1648052280000|2022-03-23 16:18:00|33900.2|33880.2|33902.4|33882.4|33905.4|33885.4|33898.7|33878.7|25
1648052290000|2022-03-23 16:18:10|33902.7|33882.7|33934.1|33860.3|33935.9|33884.7|33902.2|33856|29
1648052300000|2022-03-23 16:18:20|33932.9|33860.5|33929.4|33861.2|33933.9|33875.7|33919.6|33860.2|22
1648052310000|2022-03-23 16:18:30|33929.1|33860.8|33912.8|33892.8|33930.9|33894|33910.7|33860.2|22
1648052320000|2022-03-23 16:18:40|33914.3|33894.3|33898.6|33878.6|33914.3|33894.3|33896.8|33876.8|18
1648052330000|2022-03-23 16:18:50|33899.1|33879.1|33900.2|33880.2|33905|33885|33897|33877|31
1648052340000|2022-03-23 16:19:00|33904.1|33884.1|33931.6|33856.9|33936.9|33884.1|33904.1|33854.7|24
1648052350000|2022-03-23 16:19:10|33932.1|33856|33939.5|33861.9|33942.3|33875.8|33923.3|33856|26
1648052360000|2022-03-23 16:19:20|33940.2|33860.5|33930.1|33855.4|33940.2|33870.7|33919.8|33855.4|28
1648052370000|2022-03-23 16:19:30|33931.9|33857.3|33927.2|33852.7|33936.1|33857.7|33926.7|33851.5|28
1648052380000|2022-03-23 16:19:40|33925.7|33853.6|33924.9|33854.7|33933.2|33856.7|33924.9|33852.7|22
1648052390000|2022-03-23 16:19:50|33924.7|33854.4|33926.6|33853.3|33927.8|33854.4|33924.7|33853.3|20
1648052400000|2022-03-23 16:20:00|33926|33852.9|33926.9|33851.8|33930.9|33855|33923.5|33851.2|18
1648052410000|2022-03-23 16:20:10|33926.5|33852.7|33932|33850.7|33932|33877.3|33892.5|33850.7|17
1648052420000|2022-03-23 16:20:20|33929.8|33852.7|33933.6|33860.5|33933.6|33886|33905.5|33850.9|26
1648052430000|2022-03-23 16:20:30|33933|33861.1|33933.7|33864.2|33940.1|33864.2|33932.4|33854.9|30
1648052440000|2022-03-23 16:20:40|33938.1|33864.8|33937|33862.8|33939.1|33864.8|33933.6|33858.2|25
1648052450000|2022-03-23 16:20:50|33937.8|33862.1|33934.5|33862.6|33938.1|33863|33934.5|33861.2|16
1648052460000|2022-03-23 16:21:00|33935.5|33862.5|33939.5|33858.1|33940.3|33873.5|33923.5|33857.2|27
1648052470000|2022-03-23 16:21:10|33938|33858.8|33920.2|33870.2|33939.3|33870.2|33920.2|33858.1|17
1648052480000|2022-03-23 16:21:20|33921.1|33871.1|33934|33860.4|33935.1|33871.1|33921.1|33859.6|17
1648052490000|2022-03-23 16:21:30|33933.9|33861.1|33937.4|33861.9|33937.4|33863.4|33933.5|33860.8|13
1648052500000|2022-03-23 16:21:40|33933.5|33862.1|33918.8|33868.8|33936.7|33868.8|33918.8|33860.2|11
1648052510000|2022-03-23 16:21:50|33918.1|33868.1|33928.1|33856.7|33936.1|33880.9|33900.5|33853.1|24
1648052520000|2022-03-23 16:22:00|33929.8|33855.7|33931.8|33856|33934|33857|33928.1|33853.7|30
1648052530000|2022-03-23 16:22:10|33932.1|33856.4|33934.9|33859.7|33937.5|33872|33920.5|33855.4|23
1648052540000|2022-03-23 16:22:20|33936.6|33859.8|33932.1|33858.7|33941.8|33861.7|33932.1|33857.9|30
1648052550000|2022-03-23 16:22:30|33932.4|33858.4|33929.9|33860.1|33937.2|33861.9|33929.9|33858.4|26
1648052560000|2022-03-23 16:22:40|33930.3|33859.6|33919|33869|33936.2|33869|33917.8|33858.8|18
1648052570000|2022-03-23 16:22:50|33918.5|33868.5|33905.4|33885.4|33930.4|33885.4|33899.7|33860.6|22
1648052580000|2022-03-23 16:23:00|33897|33877|33937.2|33860.7|33937.2|33880.5|33896.2|33860.6|29
1648052590000|2022-03-23 16:23:10|33935.4|33861.7|33935.8|33861.6|33936.2|33862.8|33933|33861.2|25
1648052600000|2022-03-23 16:23:20|33935.3|33861.3|33920.4|33870.4|33936.4|33870.4|33919.5|33859.7|22
1648052610000|2022-03-23 16:23:30|33920|33870|33918.8|33868.8|33921.2|33871.2|33916|33866|28
1648052620000|2022-03-23 16:23:40|33919.2|33869.2|33910|33890|33919.2|33895.7|33905|33867.7|30
1648052630000|2022-03-23 16:23:50|33911.2|33891.2|33903.8|33883.8|33911.2|33891.2|33903.6|33883.6|24
1648052640000|2022-03-23 16:24:00|33904.5|33884.5|33906.6|33886.6|33910.9|33890.9|33904.5|33884.5|23
1648052650000|2022-03-23 16:24:10|33905.6|33885.6|33905|33885|33906.7|33886.7|33902.9|33882.9|20
1648052660000|2022-03-23 16:24:20|33903.7|33883.7|33905.5|33885.5|33906.6|33886.6|33902.3|33882.3|25
1648052670000|2022-03-23 16:24:30|33906.3|33886.3|33903.4|33883.4|33908.4|33888.4|33899.3|33879.3|33
1648052680000|2022-03-23 16:24:40|33906|33886|33905.7|33885.7|33907.1|33887.1|33903.9|33883.9|24
1648052690000|2022-03-23 16:24:50|33904|33884|33902.6|33882.6|33905.2|33885.2|33898.3|33878.3|22
1648052700000|2022-03-23 16:25:00|33902.7|33882.7|33903.4|33883.4|33904.7|33884.7|33900|33880|23
1648052710000|2022-03-23 16:25:10|33901.8|33881.8|33904.5|33884.5|33910.5|33890.5|33900.7|33880.7|27
1648052720000|2022-03-23 16:25:20|33904.8|33884.8|33903.8|33883.8|33907.9|33887.9|33900.1|33880.1|31
1648052730000|2022-03-23 16:25:30|33903.9|33883.9|33905.3|33885.3|33910.3|33890.3|33901.1|33881.1|27
1648052740000|2022-03-23 16:25:40|33906.9|33886.9|33906.6|33886.6|33908|33888|33905.4|33885.4|22
1648052750000|2022-03-23 16:25:50|33906.4|33886.4|33905.4|33885.4|33906.9|33886.9|33903.2|33883.2|22
1648052760000|2022-03-23 16:26:00|33905.7|33885.7|33906.9|33886.9|33906.9|33886.9|33903.6|33883.6|22
1648052770000|2022-03-23 16:26:10|33906.6|33886.6|33904.2|33884.2|33907.1|33887.1|33902.1|33882.1|21
1648052780000|2022-03-23 16:26:20|33905.3|33885.3|33904.3|33884.3|33905.9|33885.9|33902|33882|22
1648052790000|2022-03-23 16:26:30|33904.4|33884.4|33902.7|33882.7|33904.4|33884.4|33902.3|33882.3|17
1648052800000|2022-03-23 16:26:40|33902.6|33882.6|33902.5|33882.5|33906.2|33886.2|33902.4|33882.4|16
1648052810000|2022-03-23 16:26:50|33902.9|33882.9|33904.4|33884.4|33905.1|33885.1|33902|33882|10
1648052820000|2022-03-23 16:27:00|33904.3|33884.3|33907.5|33887.5|33909.3|33889.3|33901.4|33881.4|24
1648052830000|2022-03-23 16:27:10|33908.3|33888.3|33900.7|33880.7|33908.3|33888.3|33898.4|33878.4|31
1648052840000|2022-03-23 16:27:20|33901.5|33881.5|33900.2|33880.2|33901.5|33881.5|33896.8|33876.8|23
1648052850000|2022-03-23 16:27:30|33899.4|33879.4|33901.5|33881.5|33901.8|33881.8|33896.4|33876.4|27
1648052860000|2022-03-23 16:27:40|33901.4|33881.4|33897.4|33877.4|33902.9|33882.9|33896.1|33876.1|26
1648052870000|2022-03-23 16:27:50|33898.3|33878.3|33895.4|33875.4|33923.6|33879.2|33894.6|33854.8|28
1648052880000|2022-03-23 16:28:00|33896.5|33876.5|33889.2|33869.2|33898|33878|33889.2|33869.2|23
1648052890000|2022-03-23 16:28:10|33890.9|33870.9|33890.4|33870.4|33892.6|33872.6|33888.4|33868.4|24
1648052900000|2022-03-23 16:28:20|33889.5|33869.5|33888.1|33868.1|33894|33874|33887.6|33867.6|25
1648052910000|2022-03-23 16:28:30|33887.8|33867.8|33888.5|33868.5|33889.2|33869.2|33887.4|33867.4|23
1648052920000|2022-03-23 16:28:40|33888.7|33868.7|33890|33870|33890|33870|33887.6|33867.6|20
1648052930000|2022-03-23 16:28:50|33890.8|33870.8|33883.5|33863.5|33930|33873.2|33882.4|33836|30
1648052940000|2022-03-23 16:29:00|33883.3|33863.3|33886.7|33866.7|33887|33867|33883.3|33863.3|27
1648052950000|2022-03-23 16:29:10|33886.5|33866.5|33887.1|33867.1|33887.9|33867.9|33886.5|33866.5|17
1648052960000|2022-03-23 16:29:20|33887.2|33867.2|33886.2|33866.2|33888.6|33868.6|33885.3|33865.3|11
1648052970000|2022-03-23 16:29:30|33887|33867|33892.1|33872.1|33892.1|33872.1|33887|33867|23
1648052980000|2022-03-23 16:29:40|33892.2|33872.2|33891.5|33871.5|33892.5|33872.5|33888.6|33868.6|24
1648052990000|2022-03-23 16:29:50|33891.8|33871.8|33889.8|33869.8|33892.1|33872.1|33889.8|33869.8|17
1648053000000|2022-03-23 16:30:00|33889.7|33869.7|33888.8|33868.8|33889.9|33869.9|33883.4|33863.4|27
1648053010000|2022-03-23 16:30:10|33889.2|33869.2|33887.1|33867.1|33889.2|33869.2|33886.6|33866.6|22
1648053020000|2022-03-23 16:30:20|33886.5|33866.5|33899.5|33849.5|33900.3|33867.3|33882.7|33849.1|28
1648053030000|2022-03-23 16:30:30|33900|33850|33899.3|33849.3|33900|33850|33896.2|33846.2|24
1648053040000|2022-03-23 16:30:40|33899.5|33849.5|33877|33857|33900|33862.1|33875.5|33847.9|25
1648053050000|2022-03-23 16:30:50|33878.3|33858.3|33879.4|33859.4|33883.5|33863.5|33877.5|33857.5|28
1648053060000|2022-03-23 16:31:00|33879.6|33859.6|33894.7|33844.7|33904.3|33859.6|33879.1|33835.1|24
1648053070000|2022-03-23 16:31:10|33895.2|33845.2|33877.4|33857.4|33896|33857.4|33873.1|33842|27
1648053080000|2022-03-23 16:31:20|33877.5|33857.5|33879.8|33859.8|33879.8|33859.8|33875.9|33855.9|22
1648053090000|2022-03-23 16:31:30|33880.2|33860.2|33883.5|33863.5|33886.6|33866.6|33878.8|33858.8|24
1648053100000|2022-03-23 16:31:40|33884.5|33864.5|33885.2|33865.2|33885.2|33865.2|33882.8|33862.8|21
1648053110000|2022-03-23 16:31:50|33884.6|33864.6|33886.8|33866.8|33886.8|33866.8|33882.4|33862.4|15
1648053120000|2022-03-23 16:32:00|33884|33864|33892.3|33872.3|33892.3|33872.3|33884|33864|30
1648053130000|2022-03-23 16:32:10|33892.2|33872.2|33892.1|33872.1|33892.6|33872.6|33890.8|33870.8|27
1648053140000|2022-03-23 16:32:20|33892|33872|33892.9|33872.9|33892.9|33872.9|33890.1|33870.1|22
1648053150000|2022-03-23 16:32:30|33892.6|33872.6|33888.7|33868.7|33893.2|33873.2|33884.5|33864.5|24
1648053160000|2022-03-23 16:32:40|33887.4|33867.4|33886.8|33866.8|33888.8|33868.8|33884.6|33864.6|24
1648053170000|2022-03-23 16:32:50|33887.3|33867.3|33887.4|33867.4|33888.2|33868.2|33886.6|33866.6|19
1648053180000|2022-03-23 16:33:00|33887.7|33867.7|33888|33868|33888|33868|33886.3|33866.3|21
1648053190000|2022-03-23 16:33:10|33888.2|33868.2|33890.8|33870.8|33890.8|33870.8|33887.4|33867.4|21
1648053200000|2022-03-23 16:33:20|33891|33871|33891.6|33871.6|33892.3|33872.3|33887.7|33867.7|20
1648053210000|2022-03-23 16:33:30|33892.2|33872.2|33889|33869|33892.4|33872.4|33889|33869|18
1648053220000|2022-03-23 16:33:40|33888.6|33868.6|33906.2|33886.2|33933.5|33886.2|33888.4|33857.1|26
1648053230000|2022-03-23 16:33:50|33905.2|33885.2|33900.6|33880.6|33927.5|33885.2|33890.6|33852.5|33
1648053240000|2022-03-23 16:34:00|33900.7|33880.7|33905.3|33855.3|33922.5|33880.7|33890.9|33845.6|32
1648053250000|2022-03-23 16:34:10|33904.2|33854.2|33899.6|33849.6|33905.5|33855.5|33898.2|33848.2|26
1648053260000|2022-03-23 16:34:20|33899.9|33849.9|33904.1|33884.1|33926.4|33884.7|33896.7|33848.3|30
1648053270000|2022-03-23 16:34:30|33904.6|33884.6|33900.5|33880.5|33904.6|33884.6|33896.1|33876.1|25
1648053280000|2022-03-23 16:34:40|33901.1|33881.1|33886.5|33866.5|33916.1|33881.4|33885.1|33839.8|27
1648053290000|2022-03-23 16:34:50|33886.1|33866.1|33902.4|33882.4|33916.5|33882.4|33885.1|33842.4|35
1648053300000|2022-03-23 16:35:00|33902|33882|33915.1|33827.1|33924.3|33884.3|33884.7|33826.8|37
1648053310000|2022-03-23 16:35:10|33919.5|33830.6|33908.5|33832.8|33928.6|33835.3|33908.1|33825.7|26
1648053320000|2022-03-23 16:35:20|33910.1|33832|33914.4|33831.8|33924.4|33832|33908.2|33824.1|30
1648053330000|2022-03-23 16:35:30|33914.5|33833|33917.2|33846.2|33930.3|33883.1|33902.8|33823.1|31
1648053340000|2022-03-23 16:35:40|33918.3|33847.4|33925.6|33844.3|33927.9|33885.1|33889.6|33839.4|25
1648053350000|2022-03-23 16:35:50|33916.1|33832.3|33915.8|33839.9|33922.8|33854|33904|33829.4|23
1648053360000|2022-03-23 16:36:00|33914.1|33844.2|33923.9|33854.8|33954|33881.2|33896.5|33834.1|32
1648053370000|2022-03-23 16:36:10|33923.8|33854.6|33900.1|33880.1|33925.2|33881.3|33898|33854.3|29
1648053380000|2022-03-23 16:36:20|33897.2|33877.2|33899.2|33879.2|33899.9|33879.9|33897.2|33877.2|25
1648053390000|2022-03-23 16:36:30|33899.3|33879.3|33900.4|33880.4|33901.7|33881.7|33898.1|33878.1|28
1648053400000|2022-03-23 16:36:40|33899.7|33879.7|33904.8|33884.8|33931.1|33888.6|33897.8|33861.5|26
1648053410000|2022-03-23 16:36:50|33904.6|33884.6|33904.7|33884.7|33906|33886|33902.1|33882.1|26
1648053420000|2022-03-23 16:37:00|33904.6|33884.6|33924.4|33853.5|33934.5|33886.2|33897.4|33851.8|29
1648053430000|2022-03-23 16:37:10|33913|33863|33911.5|33861.5|33930.6|33889.2|33900.3|33852|29
1648053440000|2022-03-23 16:37:20|33912.3|33862.3|33913.4|33863.4|33923.1|33864.8|33912.3|33854.2|21
1648053450000|2022-03-23 16:37:30|33914.4|33864.4|33915.6|33865.6|33925|33865.6|33913.2|33854.3|26
1648053460000|2022-03-23 16:37:40|33912.9|33862.9|33927.8|33856.1|33927.8|33867.3|33912.9|33854.1|24
1648053470000|2022-03-23 16:37:50|33928.2|33857.1|33912.6|33862.6|33928.3|33866.9|33912.6|33854.4|21
1648053480000|2022-03-23 16:38:00|33913.7|33863.7|33913.2|33863.2|33914.3|33864.3|33911|33861|24
1648053490000|2022-03-23 16:38:10|33913|33863|33913.4|33863.4|33915.4|33865.4|33913|33863|24
1648053500000|2022-03-23 16:38:20|33913.6|33863.6|33914.1|33864.1|33916.3|33866.3|33913.2|33863.2|18
1648053510000|2022-03-23 16:38:30|33897.5|33877.5|33898|33878|33898.3|33878.3|33897.2|33877.2|12
1648053520000|2022-03-23 16:38:40|33897.4|33877.4|33848.5|33728.5|33912.3|33878.1|33841.6|33721.6|35
1648053530000|2022-03-23 16:38:50|33847.3|33727.3|33863.1|33743.1|33876.4|33756.4|33844.8|33724.8|26
1648053540000|2022-03-23 16:39:00|33857.8|33737.8|33855.9|33735.9|33865|33745|33840.6|33720.6|29
1648053550000|2022-03-23 16:39:10|33857|33737|33867.5|33747.5|33873.1|33753.1|33847.4|33727.4|26
1648053560000|2022-03-23 16:39:20|33871.5|33751.5|33874.4|33754.4|33881.3|33761.3|33870.9|33750.9|24
1648053570000|2022-03-23 16:39:30|33874.9|33754.9|33903.1|33783.1|33905.1|33797.4|33866.7|33746.7|25
1648053580000|2022-03-23 16:39:40|33903|33783|33915.8|33803.4|33921.2|33816.3|33900.4|33782.1|36
1648053590000|2022-03-23 16:39:50|33917.4|33803.5|33911|33819.1|33917.4|33823.9|33905.8|33803.5|30
1648053600000|2022-03-23 16:40:00|33911.2|33827.7|33913.4|33840.3|33933.9|33850.3|33895.6|33825.4|25
1648053610000|2022-03-23 16:40:10|33913|33839.6|33924.3|33841.9|33926.5|33848.8|33898.8|33839.2|26
1648053620000|2022-03-23 16:40:20|33909.3|33833.5|33894.9|33844.9|33910.1|33846|33894.1|33833.5|30
1648053630000|2022-03-23 16:40:30|33894.6|33844.6|33906.5|33836.3|33907.7|33862.4|33880.6|33830.2|32
1648053640000|2022-03-23 16:40:40|33905.5|33837|33897.3|33847.3|33907.1|33847.3|33896.4|33835.7|36
1648053650000|2022-03-23 16:40:50|33897.7|33847.7|33907|33836.3|33907.4|33847.7|33896.4|33835.9|34
1648053660000|2022-03-23 16:41:00|33899.1|33849.1|33886.8|33836.8|33909.1|33862.3|33870|33835.4|36
1648053670000|2022-03-23 16:41:10|33885.1|33835.1|33895.5|33812.7|33900.3|33838.6|33885.1|33802.2|25
1648053680000|2022-03-23 16:41:20|33894.6|33813.8|33885.7|33817.2|33894.6|33830.1|33871.1|33813.8|31
1648053690000|2022-03-23 16:41:30|33877.2|33827.2|33898.4|33818.7|33898.4|33828.9|33876.4|33806.5|33
1648053700000|2022-03-23 16:41:40|33892.7|33815.5|33898|33811.8|33898.6|33824.1|33892.7|33810.9|17
1648053710000|2022-03-23 16:41:50|33898.4|33811.5|33893.8|33812.3|33898.4|33817.4|33892.7|33810.9|20
1648053720000|2022-03-23 16:42:00|33894.2|33816.3|33890.2|33817|33894.2|33823.5|33873.5|33814.3|16
1648053730000|2022-03-23 16:42:10|33878.3|33828.3|33877.8|33827.8|33889.9|33828.3|33874.7|33818.1|18
1648053740000|2022-03-23 16:42:20|33877.2|33827.2|33880.6|33830.6|33894.2|33830.6|33874.5|33814.6|15
1648053750000|2022-03-23 16:42:30|33894.3|33821.6|33892.9|33823.1|33894.4|33831.9|33881.9|33820.7|21
1648053760000|2022-03-23 16:42:40|33890.6|33820.3|33892.5|33819.4|33892.5|33821.8|33886.9|33816.4|24
1648053770000|2022-03-23 16:42:50|33878|33819.7|33876.9|33826.9|33878|33828|33876.2|33819.7|12
1648053780000|2022-03-23 16:43:00|33877|33827|33872.3|33822.3|33877.2|33827.2|33869.6|33819.6|18
1648053790000|2022-03-23 16:43:10|33873.7|33823.7|33877.5|33827.5|33878|33828|33872.1|33822.1|13
1648053800000|2022-03-23 16:43:20|33878|33828|33872.1|33822.1|33878.3|33828.3|33868.1|33818.1|12
1648053810000|2022-03-23 16:43:30|33871.7|33821.7|33890.9|33806.6|33891|33830.2|33871.7|33806.6|8
1648053820000|2022-03-23 16:43:40|33891.1|33805.7|33876.7|33826.7|33891.3|33826.7|33874.6|33805.7|15
1648053830000|2022-03-23 16:43:50|33877.3|33827.3|33872.5|33822.5|33877.3|33827.3|33867.8|33817.8|12
1648053840000|2022-03-23 16:44:00|33873.6|33823.6|33873.2|33823.2|33874.6|33824.6|33873|33823|6
1648053850000|2022-03-23 16:44:10|33873.7|33823.7|33878.9|33828.9|33879.1|33829.1|33873.7|33823.7|10
1648053860000|2022-03-23 16:44:20|33879.1|33829.1|33874.3|33824.3|33879.3|33829.3|33867.7|33817.7|20
1648053870000|2022-03-23 16:44:30|33872.9|33822.9|33874.5|33824.5|33878.2|33828.2|33869.1|33819.1|17
1648053880000|2022-03-23 16:44:40|33873.9|33823.9|33874.7|33824.7|33875.1|33825.1|33873.2|33823.2|14
1648053890000|2022-03-23 16:44:50|33875.2|33825.2|33889.3|33811.5|33892.5|33825.2|33874.8|33807.8|7
1648053900000|2022-03-23 16:45:00|33877.2|33827.2|33892.8|33807.3|33893.8|33827.5|33867.7|33804.7|12
1648053910000|2022-03-23 16:45:10|33872.5|33822.5|33873.7|33823.7|33895|33823.7|33872.5|33797|18
1648053920000|2022-03-23 16:45:20|33884.2|33814|33879.6|33808.1|33889|33824.4|33874.4|33807.5|17
1648053930000|2022-03-23 16:45:30|33869.2|33819.2|33887.1|33809.5|33887.5|33827.3|33869.2|33808.1|17
1648053940000|2022-03-23 16:45:40|33887.5|33810.2|33889.8|33810|33889.9|33810.2|33885.9|33807.7|18
1648053950000|2022-03-23 16:45:50|33890|33809.9|33889.6|33809.2|33891.8|33810.8|33888.6|33806.5|17
1648053960000|2022-03-23 16:46:00|33879.9|33805.7|33887.7|33807.7|33892.1|33821.9|33871.9|33802.8|17
1648053970000|2022-03-23 16:46:10|33887.2|33808.6|33858|33838|33888.1|33838.1|33856.4|33807.1|18
1648053980000|2022-03-23 16:46:20|33850.5|33830.5|33854.8|33834.8|33856.8|33836.8|33850.4|33830.4|19
1648053990000|2022-03-23 16:46:30|33854.1|33834.1|33851.8|33831.8|33855.3|33835.3|33851.8|33831.8|11
1648054000000|2022-03-23 16:46:40|33852.3|33832.3|33880.8|33830.8|33895.7|33838.4|33852.3|33817.8|16
1648054010000|2022-03-23 16:46:50|33881.1|33831.1|33873.4|33823.4|33892.1|33832.4|33873.4|33821.6|19
1648054020000|2022-03-23 16:47:00|33855.3|33835.3|33885.5|33809.1|33893.2|33836.8|33855.3|33796.2|33
1648054030000|2022-03-23 16:47:10|33876.6|33826.6|33888.7|33808.7|33890|33826.6|33876.6|33806.2|21
1648054040000|2022-03-23 16:47:20|33889.9|33806.7|33881.4|33805.6|33891.1|33818.8|33881.4|33802.3|21
1648054050000|2022-03-23 16:47:30|33880.3|33811.2|33896.1|33820.9|33896.1|33837.9|33852.7|33808|28
1648054060000|2022-03-23 16:47:40|33891.5|33822.4|33887.3|33814|33894.5|33822.4|33883.5|33806.6|23
1648054070000|2022-03-23 16:47:50|33888|33809.1|33888.7|33817.7|33891.5|33818.9|33887.3|33803.5|20
1648054080000|2022-03-23 16:48:00|33888|33818.5|33855|33835|33890.8|33840.4|33848.2|33805.1|29
1648054090000|2022-03-23 16:48:10|33853.3|33833.3|33860.6|33840.6|33862.7|33842.7|33853.3|33833.3|19
1648054100000|2022-03-23 16:48:20|33860.3|33840.3|33891.4|33800.7|33892.9|33840.3|33860.3|33798.6|26
1648054110000|2022-03-23 16:48:30|33891|33801.1|33889|33807.5|33892.5|33807.9|33889|33799.4|17
1648054120000|2022-03-23 16:48:40|33887.3|33807.9|33890.3|33804.8|33890.3|33809.8|33881|33803.4|20
1648054130000|2022-03-23 16:48:50|33889.7|33806.2|33856.6|33836.6|33889.7|33836.6|33853.5|33806.2|24
1648054140000|2022-03-23 16:49:00|33848.1|33828.1|33855.8|33835.8|33855.8|33835.8|33847.3|33827.3|25
1648054150000|2022-03-23 16:49:10|33855|33835|33856.4|33836.4|33876.4|33836.4|33847.7|33808|24
1648054160000|2022-03-23 16:49:20|33855.8|33835.8|33856.2|33836.2|33856.6|33836.6|33855|33835|14
1648054170000|2022-03-23 16:49:30|33856.3|33836.3|33882.8|33811.4|33884.5|33836.3|33850.9|33799.4|22
1648054180000|2022-03-23 16:49:40|33883.9|33807.2|33882.8|33808.3|33885.7|33814.9|33862.3|33800.4|29
1648054190000|2022-03-23 16:49:50|33881.4|33808.4|33880.1|33810.6|33883|33811.4|33879.6|33808.1|20
1648054200000|2022-03-23 16:50:00|33879.2|33810.9|33871.2|33821.2|33886.1|33821.3|33870.6|33810.9|20
1648054210000|2022-03-23 16:50:10|33871.5|33821.5|33867.8|33817.8|33871.5|33821.5|33860.8|33810.8|18
1648054220000|2022-03-23 16:50:20|33866.8|33816.8|33863.3|33813.3|33868.3|33818.3|33862.8|33812.8|19
1648054230000|2022-03-23 16:50:30|33863.9|33813.9|33880.4|33811|33885.1|33822.9|33862.4|33811|24
1648054240000|2022-03-23 16:50:40|33881.2|33821.6|33870.8|33820.8|33881.2|33822.2|33870.5|33820.5|19
1648054250000|2022-03-23 16:50:50|33871.3|33821.3|33866.1|33816.1|33872.5|33822.5|33866.1|33816.1|13
1648054260000|2022-03-23 16:51:00|33887.3|33818.6|33897.9|33819.9|33897.9|33829.8|33879.8|33816.9|26
1648054270000|2022-03-23 16:51:10|33897.4|33820.9|33892.9|33819.1|33897.4|33820.9|33889.9|33818.1|16
1648054280000|2022-03-23 16:51:20|33894.8|33819|33884.8|33806.5|33895.5|33819.6|33884.7|33804.5|27
1648054290000|2022-03-23 16:51:30|33886.6|33805.6|33888.1|33806.4|33890.8|33810.8|33886.6|33805|15
1648054300000|2022-03-23 16:51:40|33890.5|33806.2|33890.5|33806.1|33890.5|33809.9|33883.5|33806.1|18
1648054310000|2022-03-23 16:51:50|33890.6|33806.2|33859.2|33839.2|33892.6|33839.8|33856.7|33805.4|23
1648054320000|2022-03-23 16:52:00|33859.1|33839.1|33859.9|33839.9|33860.3|33840.3|33859.1|33839.1|13
1648054330000|2022-03-23 16:52:10|33859.6|33839.6|33855|33835|33860|33840|33852.1|33832.1|17
1648054340000|2022-03-23 16:52:20|33854.6|33834.6|33860.3|33840.3|33860.3|33840.3|33854.6|33834.6|23
1648054350000|2022-03-23 16:52:30|33860.4|33840.4|33854.2|33834.2|33860.9|33840.9|33844.6|33824.6|17
1648054360000|2022-03-23 16:52:40|33854.5|33834.5|33858|33838|33860.3|33840.3|33854.5|33834.5|16
1648054370000|2022-03-23 16:52:50|33856.1|33836.1|33858.2|33838.2|33860.2|33840.2|33847.5|33827.5|20
1648054380000|2022-03-23 16:53:00|33857.9|33837.9|33858.5|33838.5|33859|33839|33857.4|33837.4|12
1648054390000|2022-03-23 16:53:10|33857|33837|33858|33838|33859.5|33839.5|33857|33837|15
1648054400000|2022-03-23 16:53:20|33857.8|33837.8|33859|33839|33860.6|33840.6|33850.2|33830.2|17
1648054410000|2022-03-23 16:53:30|33860.1|33840.1|33860|33840|33861|33841|33859|33839|19
1648054420000|2022-03-23 16:53:40|33860.5|33840.5|33857.5|33837.5|33860.6|33840.6|33857.5|33837.5|14
1648054430000|2022-03-23 16:53:50|33857.4|33837.4|33853.1|33833.1|33857.9|33837.9|33849.7|33829.7|22
1648054440000|2022-03-23 16:54:00|33888.3|33811.6|33883.9|33813.1|33888.4|33821.3|33868.9|33811.3|23
1648054450000|2022-03-23 16:54:10|33883|33813.9|33886.6|33813.1|33887.3|33823.1|33873.1|33813.1|20
1648054460000|2022-03-23 16:54:20|33886.7|33812.6|33885|33812|33886.9|33814.2|33879.6|33810|8
1648054470000|2022-03-23 16:54:30|33867.3|33817.3|33878.8|33807.4|33885.2|33826.5|33866.2|33807.4|17
1648054480000|2022-03-23 16:54:40|33882.4|33802.9|33879.8|33808|33884.4|33817.1|33865.8|33802.9|20
1648054490000|2022-03-23 16:54:50|33879.7|33804.4|33881.6|33804.8|33883.9|33811.1|33875.6|33804.4|18
1648054500000|2022-03-23 16:55:00|33880.1|33806.7|33891.1|33808.3|33892.1|33809.7|33880.1|33801.5|21
1648054510000|2022-03-23 16:55:10|33890.2|33807.6|33887.9|33810.7|33892.7|33818.8|33864.5|33803.2|26
1648054520000|2022-03-23 16:55:20|33889.3|33811.1|33885.6|33810.5|33892|33813.3|33884.3|33801.4|20
1648054530000|2022-03-23 16:55:30|33887.4|33810.2|33886.3|33810.9|33887.4|33828.1|33877.6|33807.8|17
1648054540000|2022-03-23 16:55:40|33886.7|33810.6|33881.9|33807.1|33888.2|33810.8|33878.1|33805.4|14
1648054550000|2022-03-23 16:55:50|33880.9|33808.6|33897.4|33815.6|33897.4|33824|33873.5|33807.4|21
1648054560000|2022-03-23 16:56:00|33896.4|33816.6|33895.2|33811.1|33898.3|33818.2|33894.4|33811.1|14
1648054570000|2022-03-23 16:56:10|33894.6|33811.9|33892.8|33812.4|33896.1|33815.3|33888.3|33808.9|16
1648054580000|2022-03-23 16:56:20|33892.9|33812|33893|33805.1|33895.4|33815.7|33887.6|33802.8|19
1648054590000|2022-03-23 16:56:30|33890.9|33807.8|33901.2|33821.4|33901.2|33829|33879|33802.4|28
1648054600000|2022-03-23 16:56:40|33900.1|33821.5|33892.4|33817.8|33902.3|33821.7|33886.7|33810.7|27
1648054610000|2022-03-23 16:56:50|33891.9|33815.5|33893.6|33818.1|33893.8|33819.5|33890.1|33810|27
1648054620000|2022-03-23 16:57:00|33896.6|33820.9|33895.8|33815.2|33897.7|33820.9|33886.8|33812.2|19
1648054630000|2022-03-23 16:57:10|33895|33815.4|33893.1|33815.8|33895.1|33817|33891.2|33809.1|18
1648054640000|2022-03-23 16:57:20|33893.5|33815.9|33897.4|33821.1|33898.5|33821.1|33890.4|33815.9|13
1648054650000|2022-03-23 16:57:30|33897.1|33810|33872.3|33822.3|33897.1|33828.6|33866.3|33809.4|12
1648054660000|2022-03-23 16:57:40|33870.6|33820.6|33876.8|33826.8|33877.9|33827.9|33870.6|33820.6|11
1648054670000|2022-03-23 16:57:50|33876.7|33826.7|33887.4|33812.8|33890.1|33841.5|33856.7|33811.5|20
1648054680000|2022-03-23 16:58:00|33889.4|33812.5|33888.2|33814.3|33892.4|33814.3|33888|33812.5|22
1648054690000|2022-03-23 16:58:10|33888.6|33813.7|33890.8|33812.4|33891.4|33815.5|33888.6|33812.3|18
1648054700000|2022-03-23 16:58:20|33889.7|33813.3|33886.6|33816.3|33903.8|33820|33881.4|33800.6|19
1648054710000|2022-03-23 16:58:30|33879.6|33829.6|33893.6|33814.7|33895.1|33829.6|33879.6|33812|25
1648054720000|2022-03-23 16:58:40|33893.8|33813.6|33890.7|33811.1|33899.8|33822.7|33890.7|33808.5|21
1648054730000|2022-03-23 16:58:50|33889.4|33812.7|33879.2|33829.2|33893.3|33829.2|33872.3|33810.9|17
1648054740000|2022-03-23 16:59:00|33879.8|33829.8|33889.4|33820.2|33889.4|33830.1|33878.2|33820.2|17
1648054750000|2022-03-23 16:59:10|33889.7|33819.3|33886.5|33836.5|33900.1|33836.5|33876.8|33811|21
1648054760000|2022-03-23 16:59:20|33897.3|33828.1|33893.2|33819.4|33899.6|33836.2|33886.2|33818.1|19
1648054770000|2022-03-23 16:59:30|33892.8|33822.3|33897.7|33821.6|33897.7|33822.9|33892.8|33817|22
1648054780000|2022-03-23 16:59:40|33897.5|33821.1|33864.6|33844.6|33899|33846.2|33864.6|33819.9|27
1648054790000|2022-03-23 16:59:50|33866.2|33846.2|33900.3|33821.6|33900.3|33850.3|33863.8|33821.6|18
1648054800000|2022-03-23 17:00:00|33906.4|33826.9|33893.2|33820.8|33913.7|33834.4|33884.4|33811.9|31
1648054810000|2022-03-23 17:00:10|33895.1|33821.2|33896.7|33819.6|33905.4|33824.9|33890.4|33817|35
1648054820000|2022-03-23 17:00:20|33894.8|33817.8|33892.4|33817.2|33900.1|33823.5|33890.1|33811.2|31
1648054830000|2022-03-23 17:00:30|33894.2|33818.4|33902.8|33827.8|33905.3|33829.4|33892.9|33818.4|28
1648054840000|2022-03-23 17:00:40|33901.5|33828.4|33901.8|33825.8|33903.5|33828.8|33896.1|33822.6|28
1648054850000|2022-03-23 17:00:50|33900.4|33826.5|33894|33821.9|33902.9|33827|33893.6|33821.9|28
1648054860000|2022-03-23 17:01:00|33894.4|33821.5|33900.6|33822.3|33902.2|33825.5|33889.7|33815.8|30
1648054870000|2022-03-23 17:01:10|33902.5|33821.9|33898|33826.1|33903|33827.1|33896.1|33821.9|27
1648054880000|2022-03-23 17:01:20|33899.3|33826.7|33886.9|33836.9|33905.6|33836.9|33881.9|33824.5|24
1648054890000|2022-03-23 17:01:30|33901.3|33828|33899.3|33828.3|33901.4|33838|33887.9|33826.3|21
1648054900000|2022-03-23 17:01:40|33899.5|33828.4|33882.8|33832.8|33900.3|33833.6|33882.8|33826.2|22
1648054910000|2022-03-23 17:01:50|33882.9|33832.9|33896.2|33827.1|33897|33834.1|33882.8|33824.6|23
1648054920000|2022-03-23 17:02:00|33896.6|33827.4|33900.7|33831.1|33901.7|33840.1|33890.1|33827.4|23
1648054930000|2022-03-23 17:02:10|33900.8|33831.7|33891.4|33841.4|33907.4|33841.6|33882.1|33824.8|24
1648054940000|2022-03-23 17:02:20|33892|33842|33900|33825.5|33902.2|33846.6|33866.6|33809.7|28
1648054950000|2022-03-23 17:02:30|33897.7|33826.7|33895.5|33826.3|33901.9|33840.8|33883.4|33826.3|32
1648054960000|2022-03-23 17:02:40|33895.9|33825.2|33897.1|33826.6|33899.2|33837.9|33885.6|33824.3|30
1648054970000|2022-03-23 17:02:50|33887.5|33837.5|33894.7|33826.4|33902.3|33841.3|33885.9|33824.6|24
1648054980000|2022-03-23 17:03:00|33896.6|33826.2|33899.8|33828.9|33900.8|33838.9|33886.1|33825.8|16
1648054990000|2022-03-23 17:03:10|33899|33829.8|33901.8|33825.7|33902.8|33841.5|33880|33821|30
1648055000000|2022-03-23 17:03:20|33901|33824.8|33894.1|33825.4|33903.7|33834|33881.6|33818.2|31
1648055010000|2022-03-23 17:03:30|33895|33824.8|33885.7|33835.7|33895|33835.7|33883|33824.6|17
1648055020000|2022-03-23 17:03:40|33886.1|33836.1|33899|33827.8|33899|33837.2|33883.5|33825.9|22
1648055030000|2022-03-23 17:03:50|33898|33827.2|33898|33826|33900.1|33828.7|33897.2|33826|22
1648055040000|2022-03-23 17:04:00|33896.5|33827|33893.6|33824.7|33898.4|33833.2|33883|33818.2|29
1648055050000|2022-03-23 17:04:10|33886.8|33836.8|33887.4|33837.4|33897.4|33839.1|33886.8|33828.6|26
1648055060000|2022-03-23 17:04:20|33888.2|33838.2|33889.1|33839.1|33898.4|33840.1|33888.2|33828.9|18
1648055070000|2022-03-23 17:04:30|33888.4|33838.4|33896.6|33828.4|33899.2|33840.6|33883.4|33827|21
1648055080000|2022-03-23 17:04:40|33897.4|33827.8|33897.2|33827.4|33898.4|33837.6|33886.1|33825.9|16
1648055090000|2022-03-23 17:04:50|33897.8|33826.2|33885.1|33835.1|33898.3|33836.1|33882.2|33826.2|13
1648055100000|2022-03-23 17:05:00|33885.5|33835.5|33899.6|33831|33903.1|33840.1|33885.5|33827.8|27
1648055110000|2022-03-23 17:05:10|33891.2|33841.2|33894.7|33825.5|33899.6|33841.8|33882.3|33823.5|22
1648055120000|2022-03-23 17:05:20|33895.5|33824.5|33894.2|33826|33897.4|33836.1|33883.5|33824.5|19
1648055130000|2022-03-23 17:05:30|33895.2|33826.5|33889.2|33839.2|33897.7|33839.6|33885|33825.2|24
1648055140000|2022-03-23 17:05:40|33889|33839|33895.8|33819|33898.4|33843|33863|33819|19
1648055150000|2022-03-23 17:05:50|33896.7|33823.1|33883.8|33833.8|33900.6|33835.1|33883.7|33821.7|18
1648055160000|2022-03-23 17:06:00|33895.1|33824.5|33892.9|33823.2|33896.6|33831.3|33879.9|33821|24
1648055170000|2022-03-23 17:06:10|33893.3|33822.2|33897|33823.4|33897|33823.4|33891.7|33821.7|23
1648055180000|2022-03-23 17:06:20|33896.3|33824.4|33896.2|33827.5|33900.7|33838.9|33874.6|33821.8|23
1648055190000|2022-03-23 17:06:30|33886.9|33836.9|33897|33824.9|33900|33838.1|33885.4|33820.1|23
1648055200000|2022-03-23 17:06:40|33896|33825.1|33871.9|33851.9|33900.6|33856.4|33871.9|33821.2|23
1648055210000|2022-03-23 17:06:50|33887.9|33837.9|33896.7|33823.1|33901.5|33839.1|33887.4|33819.8|22
1648055220000|2022-03-23 17:07:00|33896.2|33821.8|33887.4|33837.4|33898.1|33838.2|33886.4|33821.8|21
1648055230000|2022-03-23 17:07:10|33887.6|33837.6|33897|33827.6|33898.5|33837.9|33885.9|33827.5|13
1648055240000|2022-03-23 17:07:20|33897.5|33827.7|33888.5|33838.5|33900.6|33856.2|33874.3|33823.5|24
1648055250000|2022-03-23 17:07:30|33889.8|33839.8|33897.8|33822.7|33899.2|33839.8|33887.8|33821.5|22
1648055260000|2022-03-23 17:07:40|33898.7|33823.9|33899.3|33822.9|33899.7|33824|33897.2|33821.9|19
1648055270000|2022-03-23 17:07:50|33900.5|33823.5|33895.6|33827.4|33900.5|33850.4|33870.4|33823.5|16
1648055280000|2022-03-23 17:08:00|33895.7|33827.5|33898.5|33823.4|33900.5|33827.5|33895.7|33821.4|18
1648055290000|2022-03-23 17:08:10|33899.9|33824.5|33889.6|33839.6|33899.9|33839.6|33888.9|33822.7|21
1648055300000|2022-03-23 17:08:20|33890|33840|33882.5|33832.5|33899.7|33840|33880.3|33828.4|14
1648055310000|2022-03-23 17:08:30|33897.1|33823.9|33882.1|33832.1|33897.1|33852.6|33868.4|33823.9|20
1648055320000|2022-03-23 17:08:40|33883.5|33833.5|33885.6|33835.6|33899.8|33835.6|33881.7|33824.1|20
1648055330000|2022-03-23 17:08:50|33887.7|33837.7|33901.5|33828.7|33901.5|33842|33885.5|33827.4|29
1648055340000|2022-03-23 17:09:00|33900.7|33829.2|33892.9|33842.9|33902.1|33842.9|33887.5|33826.2|26
1648055350000|2022-03-23 17:09:10|33891|33841|33889.3|33839.3|33891|33841|33889.2|33839.2|19
1648055360000|2022-03-23 17:09:20|33889.1|33839.1|33881.5|33831.5|33891.5|33841.5|33881.5|33831.5|7
1648055370000|2022-03-23 17:09:30|33884.5|33834.5|33899.4|33827.4|33904|33838.7|33882.3|33825.6|15
1648055380000|2022-03-23 17:09:40|33888.5|33838.5|33897.1|33828|33898|33838.5|33885|33823.8|8
1648055390000|2022-03-23 17:09:50|33898.7|33824.1|33891.9|33788.5|33899.9|33840.7|33884.1|33788.5|23
1648055400000|2022-03-23 17:10:00|33897.5|33791|33895.7|33800.5|33910.3|33841.1|33890.3|33788.3|28
1648055410000|2022-03-23 17:10:10|33897.5|33804.3|33894|33844|33908.2|33844.5|33894|33804.3|18
1648055420000|2022-03-23 17:10:20|33902.7|33832.5|33906.5|33831.1|33907.4|33832.5|33901.9|33820.8|22
1648055430000|2022-03-23 17:10:30|33906.9|33827.9|33892.2|33842.2|33906.9|33843.2|33892.2|33820.3|16
1648055440000|2022-03-23 17:10:40|33891.2|33841.2|33904.9|33827|33906.9|33841.2|33890.3|33823.9|21
1648055450000|2022-03-23 17:10:50|33904.4|33831|33913.1|33842.7|33913.1|33842.7|33892.7|33824.4|21
1648055460000|2022-03-23 17:11:00|33918.7|33843.8|33919.7|33850.7|33929.6|33859.2|33906.6|33825.6|32
1648055470000|2022-03-23 17:11:10|33919.8|33859.7|33917.8|33846.6|33920|33859.7|33906.7|33838.8|26
1648055480000|2022-03-23 17:11:20|33917.4|33846.2|33918|33845.5|33918.8|33847.3|33915.6|33844.8|25
1648055490000|2022-03-23 17:11:30|33918.8|33846.1|33890.4|33870.4|33918.8|33874.2|33890.4|33846.1|20
1648055500000|2022-03-23 17:11:40|33890.5|33870.5|33887.6|33867.6|33892.1|33872.1|33887.1|33867.1|22
1648055510000|2022-03-23 17:11:50|33887.5|33867.5|33892.3|33872.3|33892.3|33872.3|33885.4|33865.4|21
1648055520000|2022-03-23 17:12:00|33892.5|33872.5|33918.9|33847|33920.1|33876.4|33891|33845.2|25
1648055530000|2022-03-23 17:12:10|33917.6|33846.2|33916.4|33847.2|33919.2|33858.9|33907.3|33845.6|22
1648055540000|2022-03-23 17:12:20|33917.3|33848|33895.2|33875.2|33918.2|33876.4|33893.7|33845.6|20
1648055550000|2022-03-23 17:12:30|33895.7|33875.7|33906.8|33856.8|33915.2|33876.3|33893.2|33846.5|11
1648055560000|2022-03-23 17:12:40|33911|33861|33886.7|33866.7|33911.1|33869.2|33886.2|33861|23
1648055570000|2022-03-23 17:12:50|33887.3|33867.3|33887|33867|33887.3|33867.3|33885.7|33865.7|16
1648055580000|2022-03-23 17:13:00|33895.4|33875.4|33893.8|33873.8|33898.1|33878.1|33893.5|33873.5|17
1648055590000|2022-03-23 17:13:10|33893.9|33873.9|33892.4|33872.4|33893.9|33873.9|33891.8|33871.8|21
1648055600000|2022-03-23 17:13:20|33895.5|33875.5|33896.4|33876.4|33898|33878|33894.4|33874.4|18
1648055610000|2022-03-23 17:13:30|33896.5|33876.5|33887.3|33867.3|33896.5|33876.5|33886.4|33866.4|18
1648055620000|2022-03-23 17:13:40|33897.4|33877.4|33890.9|33870.9|33897.4|33877.4|33889.2|33869.2|13
1648055630000|2022-03-23 17:13:50|33891.3|33871.3|33887.4|33867.4|33891.6|33871.6|33887.3|33867.3|10
1648055640000|2022-03-23 17:14:00|33895.1|33875.1|33890.8|33870.8|33895.6|33875.6|33890.8|33870.8|14
1648055650000|2022-03-23 17:14:10|33891|33871|33890.8|33870.8|33891|33871|33888.7|33868.7|19
1648055660000|2022-03-23 17:14:20|33898.2|33878.2|33890.6|33870.6|33898.2|33878.2|33889.9|33869.9|17
1648055670000|2022-03-23 17:14:30|33890.4|33870.4|33891.2|33871.2|33891.5|33871.5|33890.4|33870.4|16
1648055680000|2022-03-23 17:14:40|33890.7|33870.7|33923.6|33847.3|33935.8|33871.2|33890.5|33846.7|21
1648055690000|2022-03-23 17:14:50|33923|33855.5|33928.7|33832.3|33931.5|33893.5|33913.5|33828|33
1648055700000|2022-03-23 17:15:00|33927.4|33836.6|33925.5|33837.5|33931|33840.2|33921.5|33831.1|26
1648055710000|2022-03-23 17:15:10|33925.2|33844.9|33925.6|33843.8|33925.6|33848.3|33921.1|33842.4|28
1648055720000|2022-03-23 17:15:20|33922.6|33846.4|33909.8|33859.8|33925|33881|33897.7|33839.8|31
1648055730000|2022-03-23 17:15:30|33910.9|33860.9|33901.8|33881.8|33912.1|33883.5|33901.8|33860.3|20
1648055740000|2022-03-23 17:15:40|33901.5|33881.5|33896.9|33876.9|33901.9|33881.9|33893.7|33873.7|28
1648055750000|2022-03-23 17:15:50|33897|33877|33897.1|33877.1|33898.2|33878.2|33896.5|33876.5|19
1648055760000|2022-03-23 17:16:00|33897.2|33877.2|33915.4|33865.4|33923.4|33880.9|33897.2|33853.6|25
1648055770000|2022-03-23 17:16:10|33915|33865|33917.4|33867.4|33918.1|33868.1|33914.8|33864.8|17
1648055780000|2022-03-23 17:16:20|33917.7|33867.7|33901.9|33881.9|33919|33885.8|33901.7|33867.2|15
1648055790000|2022-03-23 17:16:30|33893|33873|33890|33870|33895.6|33875.6|33890|33870|18
1648055800000|2022-03-23 17:16:40|33891|33871|33899.2|33879.2|33900.6|33880.6|33891|33871|13
1648055810000|2022-03-23 17:16:50|33898.5|33878.5|33903.1|33883.1|33904.1|33884.1|33897.4|33877.4|9
1648055820000|2022-03-23 17:17:00|33903.2|33883.2|33898.5|33878.5|33903.2|33883.2|33895.2|33875.2|20
1648055830000|2022-03-23 17:17:10|33896.7|33876.7|33905.7|33885.7|33906.8|33886.8|33896.7|33876.7|12
1648055840000|2022-03-23 17:17:20|33903.2|33883.2|33900.1|33880.1|33904.2|33884.2|33899.3|33879.3|17
1648055850000|2022-03-23 17:17:30|33899.8|33879.8|33896.1|33876.1|33902.1|33882.1|33892.6|33872.6|24
1648055860000|2022-03-23 17:17:40|33896.9|33876.9|33896.9|33876.9|33897.5|33877.5|33896.3|33876.3|10
1648055870000|2022-03-23 17:17:50|33896.3|33876.3|33898.6|33878.6|33901.1|33881.1|33896.3|33876.3|10
1648055880000|2022-03-23 17:18:00|33906|33886|33903.2|33883.2|33908.3|33888.3|33901.8|33881.8|17
1648055890000|2022-03-23 17:18:10|33902.1|33882.1|33903.3|33883.3|33904|33884|33901.5|33881.5|7
1648055900000|2022-03-23 17:18:20|33903.8|33883.8|33899|33879|33903.8|33883.8|33899|33879|10
1648055910000|2022-03-23 17:18:30|33899.1|33879.1|33901.6|33881.6|33907.9|33887.9|33899.1|33879.1|11
1648055920000|2022-03-23 17:18:40|33902|33882|33931.4|33881.4|33950|33893.5|33901.5|33863.6|25
1648055930000|2022-03-23 17:18:50|33932|33882|33943.7|33863.5|33943.7|33882.4|33930.5|33860|20
1648055940000|2022-03-23 17:19:00|33944.3|33860.9|33944.7|33866.1|33947.9|33869.1|33941.9|33859.8|20
1648055950000|2022-03-23 17:19:10|33943.9|33864.5|33943.5|33854.1|33947.3|33864.8|33941.5|33854.1|23
1648055960000|2022-03-23 17:19:20|33943|33854.7|33949.1|33856|33950.4|33869.3|33938.5|33847.4|26
1648055970000|2022-03-23 17:19:30|33948.2|33857.8|33950|33854.2|33950|33860.3|33946.2|33854.2|23
1648055980000|2022-03-23 17:19:40|33948.4|33856.3|33945.9|33861.3|33948.4|33867.3|33945|33856.3|12
1648055990000|2022-03-23 17:19:50|33948.7|33862.1|33942.5|33854.4|33948.8|33865.4|33941.4|33854.4|18
1648056000000|2022-03-23 17:20:00|33941.5|33856.5|33940.5|33864.3|33942.9|33866.5|33940.1|33856.2|20
1648056010000|2022-03-23 17:20:10|33941.4|33861.2|33942.8|33839.8|33948.3|33861.2|33934.4|33830|28
1648056020000|2022-03-23 17:20:20|33942.9|33837.4|33942.4|33837.6|33946.4|33842.4|33940.4|33836.4|26
1648056030000|2022-03-23 17:20:30|33941|33837.5|33940.4|33839.7|33942.5|33840|33939.9|33835|15
1648056040000|2022-03-23 17:20:40|33939.8|33837.1|33936.1|33841|33945.4|33846.4|33935|33837.1|21
1648056050000|2022-03-23 17:20:50|33936|33839.7|33928.5|33837|33937.2|33840.9|33927.6|33837|13
1648056060000|2022-03-23 17:21:00|33928.1|33838.3|33941.5|33839.5|33941.5|33840.1|33927.5|33835.5|19
1648056070000|2022-03-23 17:21:10|33940.8|33837|33952.1|33857.8|33958.7|33869.9|33940.8|33837|28
1648056080000|2022-03-23 17:21:20|33956.1|33853.9|33951.5|33865.8|33956.1|33891.5|33939.3|33853.9|19
1648056090000|2022-03-23 17:21:30|33951.2|33872.1|33950.5|33876.7|33953.3|33876.7|33950|33872.1|11
1648056100000|2022-03-23 17:21:40|33941.2|33876.8|33951.3|33880.4|33953.1|33895.7|33941.2|33868.7|21
1648056110000|2022-03-23 17:21:50|33950.8|33880.7|33941.9|33891.9|33953.6|33894.3|33941.9|33880.5|20
1648056120000|2022-03-23 17:22:00|33942|33892|33953.7|33876.1|33953.7|33892|33942|33874.9|16
1648056130000|2022-03-23 17:22:10|33953.8|33879.1|33944.7|33873.7|33953.8|33889.6|33937|33872|17
1648056140000|2022-03-23 17:22:20|33944.3|33873.5|33933.5|33883.5|33944.7|33893|33933.2|33870.4|22
1648056150000|2022-03-23 17:22:30|33934.5|33884.5|33943.2|33874.7|33943.2|33889.5|33931.7|33873.9|20
1648056160000|2022-03-23 17:22:40|33934.1|33884.1|33946.8|33877.1|33950.1|33888.9|33934.1|33874.6|20
1648056170000|2022-03-23 17:22:50|33947.4|33878|33937.6|33887.6|33947.4|33889.4|33937.6|33873.3|17
1648056180000|2022-03-23 17:23:00|33937.7|33887.7|33950|33880.3|33950|33887.8|33934.1|33880.3|13
1648056190000|2022-03-23 17:23:10|33940|33890|33947.5|33878.5|33950.2|33890|33939.3|33876.7|17
1648056200000|2022-03-23 17:23:20|33947.7|33877.9|33940.3|33890.3|33949.9|33891.2|33940.3|33874.1|17
1648056210000|2022-03-23 17:23:30|33941.2|33891.2|33938.4|33888.4|33941.2|33891.2|33938.4|33888.4|17
1648056220000|2022-03-23 17:23:40|33938.9|33888.9|33937.7|33887.7|33939.6|33889.6|33934.3|33884.3|12
1648056230000|2022-03-23 17:23:50|33938.1|33888.1|33933.8|33883.8|33943.9|33890.6|33931.6|33874.6|20
1648056240000|2022-03-23 17:24:00|33929.4|33879.4|33937|33887|33940.2|33888.9|33928.9|33870.1|21
1648056250000|2022-03-23 17:24:10|33938.4|33888.4|33936.2|33886.2|33938.7|33888.7|33936.2|33886.2|15
1648056260000|2022-03-23 17:24:20|33936.9|33886.9|33933.6|33883.6|33938.3|33888.3|33932.5|33882.5|19
1648056270000|2022-03-23 17:24:30|33931.7|33881.7|33931|33881|33941.4|33882.2|33930.3|33871.3|16
1648056280000|2022-03-23 17:24:40|33931.9|33881.9|33937.3|33887.3|33940.3|33890.3|33931.2|33881.2|18
1648056290000|2022-03-23 17:24:50|33937.9|33887.9|33932.6|33882.6|33937.9|33887.9|33931.8|33881.8|18
1648056300000|2022-03-23 17:25:00|33932.1|33882.1|33934.7|33884.7|33934.7|33884.7|33932.1|33882.1|24
1648056310000|2022-03-23 17:25:10|33935.4|33885.4|33938|33888|33940.1|33890.1|33934.1|33884.1|13
1648056320000|2022-03-23 17:25:20|33937.9|33887.9|33936|33886|33938.6|33888.6|33935.1|33885.1|17
1648056330000|2022-03-23 17:25:30|33935.9|33885.9|33939.3|33889.3|33940.8|33890.8|33934.9|33884.9|16
1648056340000|2022-03-23 17:25:40|33940.2|33890.2|33939.4|33889.4|33940.3|33890.3|33937.9|33887.9|16
1648056350000|2022-03-23 17:25:50|33937.4|33887.4|33940|33890|33941.2|33891.2|33937.4|33887.4|21
1648056360000|2022-03-23 17:26:00|33940.9|33890.9|33938.4|33888.4|33940.9|33890.9|33937.6|33887.6|13
1648056370000|2022-03-23 17:26:10|33938|33888|33937.2|33887.2|33938.8|33888.8|33937|33887|15
1648056380000|2022-03-23 17:26:20|33937.3|33887.3|33938.2|33888.2|33942.4|33892.4|33937|33887|16
1648056390000|2022-03-23 17:26:30|33938.6|33888.6|33937.7|33887.7|33946.9|33889.2|33937.1|33878.4|18
1648056400000|2022-03-23 17:26:40|33937.9|33887.9|33926.3|33906.3|33937.9|33911|33924.4|33887.9|17
1648056410000|2022-03-23 17:26:50|33926.2|33906.2|33953.7|33880.6|33954.2|33906.6|33922.7|33880.6|14
1648056420000|2022-03-23 17:27:00|33952.3|33879.5|33953.6|33879.4|33955.2|33881.3|33951.5|33878.3|21
1648056430000|2022-03-23 17:27:10|33953.3|33879.3|33943|33893|33953.3|33895.7|33942.2|33879.3|18
1648056440000|2022-03-23 17:27:20|33943.1|33893.1|33952.5|33884.2|33954.2|33894.3|33941.3|33883.7|17
1648056450000|2022-03-23 17:27:30|33939.4|33889.4|33936.1|33886.1|33939.8|33889.8|33936|33886|13
1648056460000|2022-03-23 17:27:40|33936.5|33886.5|33932.7|33912.7|33944|33912.7|33932.7|33886.5|21
1648056470000|2022-03-23 17:27:50|33949|33899|33961.8|33880.9|33965.8|33923.3|33933.4|33878.2|26
1648056480000|2022-03-23 17:28:00|33950.2|33900.2|33955.7|33880.3|33959.4|33900.2|33942.6|33880.3|19
1648056490000|2022-03-23 17:28:10|33954.6|33881.3|33954.1|33883|33956.7|33884.5|33953.1|33880.3|16
1648056500000|2022-03-23 17:28:20|33954.7|33882.7|33972.5|33897.7|33973.9|33928.2|33923.2|33881.3|28
1648056510000|2022-03-23 17:28:30|33970.3|33891.1|33941.8|33921.8|33973.4|33922.4|33940.8|33890.7|26
1648056520000|2022-03-23 17:28:40|33942.4|33922.4|33954.2|33904.2|33967.7|33922.4|33941|33888.9|19
1648056530000|2022-03-23 17:28:50|33955.1|33905.1|33963.6|33889.3|33966.1|33905.9|33953.3|33885.1|19
1648056540000|2022-03-23 17:29:00|33963.2|33888.4|33961|33911|33964.9|33911|33952|33887.9|14
1648056550000|2022-03-23 17:29:10|33966.5|33895|33940.8|33920.8|33966.5|33928.6|33933.4|33895|17
1648056560000|2022-03-23 17:29:20|33937.6|33917.6|33935.7|33915.7|33937.6|33917.6|33934.1|33914.1|26
1648056570000|2022-03-23 17:29:30|33966.4|33916.4|33979.7|33903.6|33980.6|33919.7|33959.8|33899.1|25
1648056580000|2022-03-23 17:29:40|33978.9|33905.9|33979|33904.9|33981.9|33908.3|33977.3|33903.2|24
1648056590000|2022-03-23 17:29:50|33980.6|33904.3|33979.4|33906.9|33982|33934.7|33954.7|33902.5|29
1648056600000|2022-03-23 17:30:00|33980.7|33903.7|33975.7|33925.7|33981.8|33925.7|33968.7|33902.1|20
1648056610000|2022-03-23 17:30:10|33950.1|33930.1|33965.7|33915.7|33979.7|33934.9|33942.5|33900.3|22
1648056620000|2022-03-23 17:30:20|33966.6|33916.6|33971.2|33921.2|33983.2|33921.2|33964.8|33895.7|20
1648056630000|2022-03-23 17:30:30|33970.3|33920.3|33968.9|33918.9|33978.5|33920.3|33967.7|33908.3|18
1648056640000|2022-03-23 17:30:40|33969.6|33919.6|33975.9|33904.5|33977.8|33919.6|33960|33898.9|19
1648056650000|2022-03-23 17:30:50|33977|33902.8|33971.2|33901.8|33979.4|33916.3|33964.6|33901.4|22
1648056660000|2022-03-23 17:31:00|33976.1|33901.7|33967.5|33917.5|33977.9|33920.1|33967.3|33901.2|18
1648056670000|2022-03-23 17:31:10|33966.8|33916.8|33956.9|33906.9|33975.1|33919.2|33956.9|33906|13
1648056680000|2022-03-23 17:31:20|33956|33906|33938|33918|33957.1|33929.4|33938|33905.2|21
1648056690000|2022-03-23 17:31:30|33936.6|33916.6|33941.9|33921.9|33949.4|33929.4|33936.6|33916.6|16
1648056700000|2022-03-23 17:31:40|33942.3|33922.3|33971.2|33899.9|33974.8|33927.8|33937.2|33892|28
1648056710000|2022-03-23 17:31:50|33971.8|33898.5|33960.2|33910.2|33972.7|33912.4|33958.2|33893.1|31
1648056720000|2022-03-23 17:32:00|33958.8|33908.8|33957.8|33907.8|33969.8|33908.8|33956.6|33889.4|22
1648056730000|2022-03-23 17:32:10|33957|33907|33934.1|33914.1|33957|33915|33933|33897.5|22
1648056740000|2022-03-23 17:32:20|33935|33915|33967.3|33896|33968.6|33924.3|33932.3|33896|26
1648056750000|2022-03-23 17:32:30|33968|33898.2|33964.3|33895.7|33968|33907.6|33953.3|33894.7|20
1648056760000|2022-03-23 17:32:40|33956.8|33906.8|33963|33894.4|33964.8|33906.8|33952.7|33894.2|22
1648056770000|2022-03-23 17:32:50|33953.6|33903.6|33929|33909|33962.9|33915.3|33923.6|33894.6|22
1648056780000|2022-03-23 17:33:00|33962.1|33881.1|33962|33892.3|33968.1|33892.3|33961.8|33877.3|22
1648056790000|2022-03-23 17:33:10|33964.1|33890.9|33956.7|33906.7|33964.9|33907|33955.1|33890.9|20
1648056800000|2022-03-23 17:33:20|33956.6|33906.6|33954.3|33904.3|33964.8|33906.6|33953.3|33894.8|15
1648056810000|2022-03-23 17:33:30|33934.8|33914.8|33930.5|33910.5|33934.8|33914.8|33929.8|33909.8|21
1648056820000|2022-03-23 17:33:40|33931.2|33911.2|33930.1|33910.1|33942|33922|33929.8|33909.8|23
1648056830000|2022-03-23 17:33:50|33928.1|33908.1|33944.6|33924.6|33944.6|33924.6|33928.1|33908.1|13
1648056840000|2022-03-23 17:34:00|33938.2|33918.2|33939.8|33919.8|33946|33919.8|33930|33893.1|20
1648056850000|2022-03-23 17:34:10|33938.7|33918.7|33929.2|33909.2|33938.7|33918.7|33928.7|33908.7|17
1648056860000|2022-03-23 17:34:20|33928.3|33908.3|33939|33919|33939|33919|33928.3|33908.3|12
1648056870000|2022-03-23 17:34:30|33934.9|33914.9|33932.1|33912.1|33936.5|33916.5|33932|33912|14
1648056880000|2022-03-23 17:34:40|33931.6|33911.6|33929.6|33909.6|33935.6|33915.6|33929.6|33909.6|18
1648056890000|2022-03-23 17:34:50|33930.7|33910.7|33949.5|33899.5|33956.1|33915.2|33929.8|33886|19
1648056900000|2022-03-23 17:35:00|33949.8|33899.8|33961.5|33890.2|33963.1|33922.1|33931.9|33884.8|24
1648056910000|2022-03-23 17:35:10|33960.1|33888.7|33957.5|33883|33962.4|33899.7|33948.9|33883|22
1648056920000|2022-03-23 17:35:20|33954.7|33884|33951.4|33901.4|33961.9|33902.8|33944.6|33882.9|19
1648056930000|2022-03-23 17:35:30|33950.9|33900.9|33942.9|33922.9|33951.2|33922.9|33937.9|33887.9|9
1648056940000|2022-03-23 17:35:40|33935.5|33915.5|33925.1|33905.1|33936.9|33916.9|33924.4|33904.4|28
1648056950000|2022-03-23 17:35:50|33925.3|33905.3|33984.8|33912.5|33991|33930|33925.3|33885.2|33
1648056960000|2022-03-23 17:36:00|33984.6|33905|33984.7|33910.3|33985.9|33911.3|33979|33904|28
1648056970000|2022-03-23 17:36:10|33982.9|33912.7|33979.2|33900.3|33983.7|33913.6|33966.4|33868.1|30
1648056980000|2022-03-23 17:36:20|33979.4|33900.1|33986.7|33876.7|33987.7|33900.1|33971.1|33876.7|26
1648056990000|2022-03-23 17:36:30|33986.2|33879.3|33986.1|33888.3|33987.7|33911.6|33972.8|33878.9|27
1648057000000|2022-03-23 17:36:40|33984.9|33893.4|33981.8|33890|33986.8|33908.9|33978.8|33886.5|20
1648057010000|2022-03-23 17:36:50|33983.2|33889.5|33981.7|33891.3|33983.2|33905|33979.7|33886.7|19
1648057020000|2022-03-23 17:37:00|33980.2|33886.9|33972.2|33922.2|33986.5|33922.4|33972.2|33877.1|19
1648057030000|2022-03-23 17:37:10|33983.3|33913.3|33971.3|33921.3|33983.6|33921.3|33970.6|33909.1|14
1648057040000|2022-03-23 17:37:20|33983.6|33913.1|33956.3|33936.3|33983.6|33937.1|33956.1|33913.1|15
1648057050000|2022-03-23 17:37:30|33957.2|33937.2|33954.3|33934.3|33975.2|33938|33952|33900|23
1648057060000|2022-03-23 17:37:40|33985.7|33910.7|33983.3|33912.3|33988.8|33922.4|33972.4|33907.8|20
1648057070000|2022-03-23 17:37:50|33983|33913.3|33980|33911.5|33984.4|33921.6|33971.5|33910.4|21
1648057080000|2022-03-23 17:38:00|33979.9|33911|33974.5|33924.5|33981.1|33924.5|33969.8|33909.8|19
1648057090000|2022-03-23 17:38:10|33974.6|33924.6|33975|33925|33975.1|33925.1|33971.4|33921.4|15
1648057100000|2022-03-23 17:38:20|33975.1|33925.1|33972.4|33922.4|33980|33937.3|33957.3|33907|16
1648057110000|2022-03-23 17:38:30|33972.6|33922.6|33985.4|33916|33985.4|33925.3|33969.7|33912.8|21
1648057120000|2022-03-23 17:38:40|33974.8|33924.8|33975.9|33925.9|33984.1|33927.7|33974.2|33915.4|23
1648057130000|2022-03-23 17:38:50|33976.8|33926.8|33976.6|33926.6|33977.5|33927.5|33975.3|33925.3|16
1648057140000|2022-03-23 17:39:00|33975.8|33925.8|33975.2|33925.2|33976.8|33926.8|33972.4|33922.4|18
1648057150000|2022-03-23 17:39:10|33975.1|33925.1|33954.8|33934.8|33975.6|33934.8|33954.8|33919.9|17
1648057160000|2022-03-23 17:39:20|33952|33932|33953.3|33933.3|33956.9|33936.9|33951.7|33931.7|20
1648057170000|2022-03-23 17:39:30|33953.8|33933.8|33970.9|33920.9|33977.6|33934.3|33952|33908.6|13
1648057180000|2022-03-23 17:39:40|33971.3|33921.3|33968.9|33918.9|33971.9|33921.9|33968.4|33918.4|14
1648057190000|2022-03-23 17:39:50|33970|33920|33968.4|33918.4|33970.1|33920.1|33968.4|33918.4|14
1648057200000|2022-03-23 17:40:00|33968|33918|33973.1|33923.1|33973.1|33923.1|33968|33918|19
1648057210000|2022-03-23 17:40:10|33973.5|33923.5|33973.1|33923.1|33973.5|33923.5|33970.5|33920.5|16
1648057220000|2022-03-23 17:40:20|33973.2|33923.2|33979.6|33889.6|33979.7|33925|33971.3|33889.6|13
1648057230000|2022-03-23 17:40:30|33979.2|33886.8|33970.3|33894.2|33979.4|33898.4|33967.4|33886.1|20
1648057240000|2022-03-23 17:40:40|33969.3|33896.5|33976.5|33887.5|33976.5|33897.5|33969.3|33882.3|22
1648057250000|2022-03-23 17:40:50|33976.6|33889.6|33980.8|33888|33983.8|33893.4|33976.6|33880.6|24
1648057260000|2022-03-23 17:41:00|33973.9|33890.1|33976.5|33890.1|33976.5|33899.3|33973.5|33889.1|24
1648057270000|2022-03-23 17:41:10|33975.6|33891.4|33980.2|33904.7|33984.2|33907.1|33973.7|33889|28
1648057280000|2022-03-23 17:41:20|33979.2|33904.5|33979.6|33905.3|33980.7|33905.3|33978.2|33899.4|19
1648057290000|2022-03-23 17:41:30|33979.7|33905.2|33981.7|33911.5|33982|33911.5|33979.6|33905.1|17
1648057300000|2022-03-23 17:41:40|33982.2|33911|33985.8|33905.4|33985.8|33944.6|33963.2|33905.4|19
1648057310000|2022-03-23 17:41:50|33985.5|33908.3|33982.1|33904.4|33986|33911.9|33979.9|33903.9|9
1648057320000|2022-03-23 17:42:00|33988.1|33901|33983.1|33907.6|33988.1|33913.1|33980.6|33900.4|20
1648057330000|2022-03-23 17:42:10|33981.9|33910.2|33988.1|33902.4|33989.1|33910.2|33981.3|33901.8|21
1648057340000|2022-03-23 17:42:20|33988.4|33902.6|33989.2|33907.1|33993.5|33910.3|33981.5|33901.2|25
1648057350000|2022-03-23 17:42:30|33989.9|33905.9|33989.9|33914.9|33993|33914.9|33989.1|33904.1|16
1648057360000|2022-03-23 17:42:40|33989.2|33915.8|33990.8|33910.5|33991.5|33915.8|33989.2|33909.3|10
1648057370000|2022-03-23 17:42:50|33989.7|33905.6|33990.7|33896.2|33991.5|33916.1|33980.9|33896.2|19
1648057380000|2022-03-23 17:43:00|33988.8|33900.6|33987.8|33897.4|33990.1|33904.5|33982.4|33897.4|23
1648057390000|2022-03-23 17:43:10|33985.5|33900.4|33986.6|33905.4|33987.1|33911.9|33982|33900.4|22
1648057400000|2022-03-23 17:43:20|33985.8|33906.7|33984.1|33910.5|33988.2|33923.7|33973.5|33901.9|25
1648057410000|2022-03-23 17:43:30|33984.2|33910.8|33986.1|33913|33988.6|33913.5|33984.2|33906.7|25
1648057420000|2022-03-23 17:43:40|33986.2|33913.2|33988.9|33909.1|33989|33913.2|33986.2|33909.1|18
1648057430000|2022-03-23 17:43:50|33982.5|33932.5|33983.8|33933.8|33987.7|33937.7|33982.3|33932.3|19
1648057440000|2022-03-23 17:44:00|33983.7|33933.7|33987.4|33937.4|33988.3|33938.3|33981.6|33931.6|20
1648057450000|2022-03-23 17:44:10|33987.7|33937.7|33984.5|33934.5|33988.9|33938.9|33984.5|33934.5|20
1648057460000|2022-03-23 17:44:20|33986|33936|33987.9|33937.9|33988.1|33938.1|33985.9|33935.9|12
1648057470000|2022-03-23 17:44:30|33986|33936|33974|33954|33986.3|33955.1|33974|33934|9
1648057480000|2022-03-23 17:44:40|33974.2|33954.2|33965.8|33945.8|33974.2|33954.2|33964.4|33944.4|22
1648057490000|2022-03-23 17:44:50|33965.1|33945.1|33967.7|33947.7|33968|33948|33965.1|33945.1|10
1648057500000|2022-03-23 17:45:00|33967.4|33947.4|33974.8|33954.8|33975.3|33955.3|33964.3|33944.3|27
1648057510000|2022-03-23 17:45:10|33974.7|33954.7|33988.7|33938.7|33998.3|33955.5|33972.1|33929.6|12
1648057520000|2022-03-23 17:45:20|33987.9|33937.9|33986.1|33936.1|33991.5|33941.5|33986.1|33936.1|19
1648057530000|2022-03-23 17:45:30|33986.9|33936.9|33980.3|33930.3|33986.9|33936.9|33980.3|33930.3|16
1648057540000|2022-03-23 17:45:40|33983.1|33933.1|33968.9|33948.9|33983.1|33953.5|33968.4|33930.9|11
1648057550000|2022-03-23 17:45:50|33970.2|33950.2|33971.2|33951.2|33971.3|33951.3|33969.3|33949.3|6
1648057560000|2022-03-23 17:46:00|33968.2|33948.2|33969.3|33949.3|33969.7|33949.7|33968|33948|10
1648057570000|2022-03-23 17:46:10|33969.5|33949.5|33964.3|33944.3|33973|33953|33962.8|33942.8|15
1648057580000|2022-03-23 17:46:20|33966.3|33946.3|33967.3|33947.3|33967.6|33947.6|33963.8|33943.8|14
1648057590000|2022-03-23 17:46:30|33966.5|33946.5|33967.3|33947.3|33969.5|33949.5|33965.2|33945.2|17
1648057600000|2022-03-23 17:46:40|33967.2|33947.2|33964.8|33944.8|33967.6|33947.6|33962.8|33942.8|21
1648057610000|2022-03-23 17:46:50|33965.7|33945.7|33966.1|33946.1|33971.9|33951.9|33964.7|33944.7|22
1648057620000|2022-03-23 17:47:00|33965.4|33945.4|33964|33944|33967.6|33947.6|33963|33943|17
1648057630000|2022-03-23 17:47:10|33965.4|33945.4|33969.6|33949.6|33972|33952|33965.2|33945.2|16
1648057640000|2022-03-23 17:47:20|33970.5|33950.5|33970.5|33950.5|33970.6|33950.6|33970|33950|9
1648057650000|2022-03-23 17:47:30|33972.6|33952.6|33967.5|33947.5|33972.6|33952.6|33965.9|33945.9|16
1648057660000|2022-03-23 17:47:40|33965.4|33945.4|33966.1|33946.1|33968.8|33948.8|33965.4|33945.4|16
1648057670000|2022-03-23 17:47:50|33966.6|33946.6|33967.8|33947.8|33970.7|33950.7|33965.9|33945.9|17
1648057680000|2022-03-23 17:48:00|33968|33948|33967.2|33947.2|33968.6|33948.6|33965.9|33945.9|12
1648057690000|2022-03-23 17:48:10|33965|33945|33968.5|33948.5|33968.5|33948.5|33964.1|33944.1|10
1648057700000|2022-03-23 17:48:20|33968.7|33948.7|33971.1|33951.1|33971.1|33951.1|33966.6|33946.6|11
1648057710000|2022-03-23 17:48:30|33971.3|33951.3|33966|33946|33971.3|33951.3|33964.2|33944.2|16
1648057720000|2022-03-23 17:48:40|33967|33947|34041|33935.5|34047.9|33949.9|33966.8|33915.4|33
1648057730000|2022-03-23 17:48:50|34034|33939.5|34025.2|33927.1|34046.2|33945.2|34015.6|33914.4|40
1648057740000|2022-03-23 17:49:00|34033|33913|34040.6|33920.6|34041.5|33937|34020.2|33908.5|38
1648057750000|2022-03-23 17:49:10|34046.9|33932.9|34037.5|33928.9|34053.4|33937.7|34029.3|33911.3|39
1648057760000|2022-03-23 17:49:20|34036.6|33916.6|34026.6|33906.6|34043.9|33940.5|34013.7|33899.9|40
1648057770000|2022-03-23 17:49:30|34022|33902.3|34017.5|33897.5|34059|33962.8|34004.4|33892.9|40
1648057780000|2022-03-23 17:49:40|34014.6|33894.6|34034.6|33914.6|34037.8|33953.2|34004.4|33893.6|40
1648057790000|2022-03-23 17:49:50|34034.4|33914.4|34041.9|33921.9|34099.5|33985.2|34029.7|33911.2|38
1648057800000|2022-03-23 17:50:00|34040.7|33920.7|34036.8|33916.8|34043.5|33923.5|34035.9|33915.9|34
1648057810000|2022-03-23 17:50:10|34036.1|33916.1|34038.5|33918.5|34052.3|33932.3|34036.1|33916.1|33
1648057820000|2022-03-23 17:50:20|34038.2|33918.2|34037.9|33917.9|34039.7|33919.7|34034.3|33914.3|25
1648057830000|2022-03-23 17:50:30|34039.1|33919.1|34030.8|33922.2|34043.3|33936.9|34022.9|33913.3|36
1648057840000|2022-03-23 17:50:40|34031.9|33923|34031.2|33911.2|34034.9|33924|34022.6|33911|28
1648057850000|2022-03-23 17:50:50|34030.8|33910.8|34028.1|33917|34035.6|33926.3|34025.8|33910.7|32
1648057860000|2022-03-23 17:51:00|34017.9|33923.9|34033.8|33917.5|34035.1|33923.9|34017.9|33908.9|32
1648057870000|2022-03-23 17:51:10|34033.4|33915.8|34036.9|33916.9|34038.9|33924.6|34019.6|33914.4|30
1648057880000|2022-03-23 17:51:20|34036.2|33916.2|34027.7|33916.1|34038.4|33924.7|34022.4|33911.7|25
1648057890000|2022-03-23 17:51:30|34031.8|33911.8|34031.5|33929.7|34035.8|33944.4|34014|33911.8|34
1648057900000|2022-03-23 17:51:40|34031.6|33936.3|34032.9|33932|34035.5|33937.7|34019.5|33921.6|33
1648057910000|2022-03-23 17:51:50|34032.5|33930.3|34031.1|33933.3|34034.5|33936.1|34027.5|33930.3|18
1648057920000|2022-03-23 17:52:00|34032.1|33932.5|34023.3|33944.3|34032.1|33944.3|34023.3|33932.5|17
1648057930000|2022-03-23 17:52:10|34024.1|33944|34038.9|33929|34041.5|33945.5|34020.1|33927.2|21
1648057940000|2022-03-23 17:52:20|34038.8|33930.2|34028.5|33941.4|34038.8|33941.4|34028.5|33930.2|20
1648057950000|2022-03-23 17:52:30|34028.8|33942.7|34031.8|33940.4|34033.2|33942.7|34028.8|33938.6|13
1648057960000|2022-03-23 17:52:40|34026.7|33942.3|34036.7|33938.3|34041.9|33946.3|34026.7|33934.5|15
1648057970000|2022-03-23 17:52:50|34034.2|33941.2|34025.1|33940.1|34039.7|33941.2|34025.1|33930.6|14
1648057980000|2022-03-23 17:53:00|34028|33938.8|34032.6|33933.1|34033.3|33941.7|34027.1|33933.1|20
1648057990000|2022-03-23 17:53:10|34032.5|33933.2|34009.7|33939.7|34033.3|33951.7|33997.3|33933.2|23
1648058000000|2022-03-23 17:53:20|34008.6|33937.9|34028.8|33935.2|34034.8|33944.6|34008.6|33933.1|19
1648058010000|2022-03-23 17:53:30|34030.9|33934.7|34028|33936.5|34030.9|33939.8|34025.2|33933.1|17
1648058020000|2022-03-23 17:53:40|34029.8|33934.3|34028.7|33933.6|34032|33938|34022.9|33930.2|15
1648058030000|2022-03-23 17:53:50|34029.4|33932.8|34012.4|33939.4|34029.7|33944|34011.9|33932.8|18
1648058040000|2022-03-23 17:54:00|34012.1|33941.6|33986.7|33966.7|34012.1|33966.7|33979.5|33939.5|8
1648058050000|2022-03-23 17:54:10|33986.8|33966.8|34013.4|33934.7|34014.4|33966.8|33986.8|33931.9|21
1648058060000|2022-03-23 17:54:20|34013.2|33937.2|33998.3|33948.3|34014.9|33948.8|33996.9|33935.6|20
1648058070000|2022-03-23 17:54:30|33998.8|33948.8|34030.4|33937.2|34034.2|33950|33998.6|33931.6|15
1648058080000|2022-03-23 17:54:40|34031.7|33936.5|34022.5|33935.4|34035.1|33940.7|34009.7|33926.6|33
1648058090000|2022-03-23 17:54:50|34023.2|33935|34019.7|33936.7|34023.9|33937.6|34018.8|33933.7|22
1648058100000|2022-03-23 17:55:00|34022.3|33939.2|34026.5|33935|34034.7|33944.3|34015.9|33932.3|24
1648058110000|2022-03-23 17:55:10|34024.4|33936.1|34028.2|33935.6|34032.9|33936.6|34024.4|33930.2|20
1648058120000|2022-03-23 17:55:20|34030.8|33932.3|34030.8|33936.2|34034.1|33936.6|34029.7|33932.3|12
1648058130000|2022-03-23 17:55:30|34031.4|33938.4|34032.6|33935.5|34034.9|33942.7|34021.6|33934.7|22
1648058140000|2022-03-23 17:55:40|34030.2|33936.9|34024.2|33942|34031.7|33944.7|34024.2|33935.4|26
1648058150000|2022-03-23 17:55:50|34026.9|33939.2|34023.7|33934.3|34026.9|33943.3|34011.5|33933.5|20
1648058160000|2022-03-23 17:56:00|34026|33933.8|34025|33934.9|34026|33939.4|34021|33933.8|15
1648058170000|2022-03-23 17:56:10|34025.8|33937.1|34027.5|33939.1|34027.5|33939.3|34023.1|33935.3|18
1648058180000|2022-03-23 17:56:20|34027.8|33937.8|33987|33967|34028.1|33967|33983.2|33936.8|17
1648058190000|2022-03-23 17:56:30|34023|33936.2|34029.1|33936.3|34030.3|33941.2|34016.8|33935|20
1648058200000|2022-03-23 17:56:40|34027.8|33938|34017.4|33941.4|34030.5|33942.7|34014.8|33933.8|22
1648058210000|2022-03-23 17:56:50|34018.4|33940.7|34021.5|33941.3|34025.1|33942.7|34011.4|33938.7|20
1648058220000|2022-03-23 17:57:00|34021.2|33941.8|34025.8|33938.2|34026.5|33942.9|34020.6|33937.2|15
1648058230000|2022-03-23 17:57:10|34025.3|33938.1|34030.1|33939.4|34031|33947.2|34012.6|33936.8|23
1648058240000|2022-03-23 17:57:20|34028.4|33941.6|34031.2|33939.8|34035|33944.9|34027.6|33937.7|25
1648058250000|2022-03-23 17:57:30|34032.6|33939.5|34031.5|33939.6|34033.5|33942.7|34028.1|33937.9|23
1648058260000|2022-03-23 17:57:40|34033.7|33939.7|34024.7|33942.2|34033.7|33942.5|34021.3|33938|21
1648058270000|2022-03-23 17:57:50|34025|33942.5|34015.9|33943.2|34027.1|33945.3|34015.2|33938.1|19
1648058280000|2022-03-23 17:58:00|34016.1|33941.9|34011.5|33940.9|34016.7|33952.6|34000.7|33939.6|16
1648058290000|2022-03-23 17:58:10|34012.4|33943.1|34007.4|33957.4|34018.8|33957.4|34006.5|33940.5|14
1648058300000|2022-03-23 17:58:20|34006.5|33956.5|34013.4|33922.2|34025.8|33962.1|33982.1|33914.8|23
1648058310000|2022-03-23 17:58:30|34016.1|33919.2|34014.4|33916.3|34017.1|33927.1|34008.1|33915|23
1648058320000|2022-03-23 17:58:40|34013.9|33917.4|34011.3|33916.6|34022|33930.4|34004.9|33911.1|31
1648058330000|2022-03-23 17:58:50|34010.3|33915.5|34016.9|33915.6|34016.9|33919.6|34007.8|33913.4|22
1648058340000|2022-03-23 17:59:00|34010.4|33924.7|34014.7|33921|34018.5|33924.9|34010.4|33915.9|18
1648058350000|2022-03-23 17:59:10|34018.3|33916.4|34010.8|33909.5|34018.3|33923.3|34001.3|33905.2|29
1648058360000|2022-03-23 17:59:20|34010.2|33911|34014.8|33900.4|34016.4|33915.7|34006.5|33900.4|21
1648058370000|2022-03-23 17:59:30|34012.1|33903.5|34008.3|33911.3|34015|33911.3|34006.7|33902.4|12
1648058380000|2022-03-23 17:59:40|34009.3|33908.7|34006.7|33909.5|34011|33923.9|33998|33905.5|20
1648058390000|2022-03-23 17:59:50|33998.6|33918.8|34017.1|33906.5|34017.1|33918.8|33998.6|33905|27
1648058400000|2022-03-23 18:00:00|34016.6|33906.1|34008.7|33918.7|34020.6|33919.8|34008.4|33901.8|31
1648058410000|2022-03-23 18:00:10|34008.8|33919.2|34037.6|33934.5|34038.4|33948.9|34008.8|33914.8|32
1648058420000|2022-03-23 18:00:20|34017.4|33967.4|34035.1|33937.6|34039.7|33967.4|34014.2|33934.7|18
1648058430000|2022-03-23 18:00:30|34033.9|33939.8|34084.4|33964.4|34113.2|33999.9|34033.9|33931.9|25
1648058440000|2022-03-23 18:00:40|34072.3|33952.3|34087.1|33967.1|34106.8|33986.8|34071.9|33951.9|31
1648058450000|2022-03-23 18:00:50|34107.4|34007.2|34088.4|33968.4|34115.6|34007.2|34066.1|33946.1|38
1648058460000|2022-03-23 18:01:00|34090.4|33970.4|34047.1|33941.3|34094.2|33976.9|34042.1|33922.1|36
1648058470000|2022-03-23 18:01:10|34059.9|33939.9|34067.2|33947.2|34067.2|33951.6|34050.2|33936.5|24
1648058480000|2022-03-23 18:01:20|34068.4|33948.4|34066.8|33946.8|34069.8|33949.8|34062.5|33944.3|29
1648058490000|2022-03-23 18:01:30|34067.7|33947.7|34081.8|33962.8|34081.8|33967.3|34065.2|33946.6|34
1648058500000|2022-03-23 18:01:40|34082.9|33962.9|34068.4|33972.8|34082.9|33974.8|34064.3|33961.7|23
1648058510000|2022-03-23 18:01:50|34064.4|33973.7|34068.9|33973.8|34075.6|33977.1|34062|33967.4|17
1648058520000|2022-03-23 18:02:00|34078.8|33965.6|34042.8|33992.8|34078.8|33993.9|34042.8|33965.6|8
1648058530000|2022-03-23 18:02:10|34043|33993|34068.1|33979.1|34086.1|34009.5|34022|33972.6|19
1648058540000|2022-03-23 18:02:20|34070.4|33984.7|34064|33975.8|34070.4|33984.7|34054.2|33970.8|29
1648058550000|2022-03-23 18:02:30|34059.6|33979.1|34067.2|33976.7|34069.8|33979.1|34059.6|33972.8|18
1648058560000|2022-03-23 18:02:40|34065.5|33977|34043.9|33993.9|34066|33995.5|34043.9|33977|9
1648058570000|2022-03-23 18:02:50|34025.5|34005.5|34088.3|33985.8|34098.5|34019.8|34024.6|33977.6|20
1648058580000|2022-03-23 18:03:00|34088.1|33984.3|34086.8|33986.1|34088.3|33989.4|34080.6|33982.8|20
1648058590000|2022-03-23 18:03:10|34085.6|33986.5|34076.2|33974.8|34091.1|33988.6|34060.1|33969.8|26
1648058600000|2022-03-23 18:03:20|34070.4|33975|34066.2|33973|34076.6|33975|34060.5|33962.8|13
1648058610000|2022-03-23 18:03:30|34064.4|33973.4|34068.7|33970.1|34069.6|33975.2|34063.3|33970.1|18
1648058620000|2022-03-23 18:03:40|34068.9|33970|34059.5|33978.4|34073.2|33979.7|34056.1|33970|13
1648058630000|2022-03-23 18:03:50|34020.3|34000.3|34020.6|34000.6|34023|34003|34020.3|34000.3|10
1648058640000|2022-03-23 18:04:00|34020.3|34000.3|34025.3|34005.3|34030.3|34010.3|34020.1|34000.1|14
1648058650000|2022-03-23 18:04:10|34025.1|34005.1|34024.1|34004.1|34053.6|34009.7|34018.6|33982.7|16
1648058660000|2022-03-23 18:04:20|34021.7|34001.7|34022.8|34002.8|34060.9|34002.8|34020.6|33982.2|8
1648058670000|2022-03-23 18:04:30|34022.7|34002.7|34026.1|34006.1|34028.9|34008.9|34022.2|34002.2|12
1648058680000|2022-03-23 18:04:40|34025.4|34005.4|34024.4|34004.4|34026.1|34006.1|34023.4|34003.4|9
1648058690000|2022-03-23 18:04:50|34022.4|34002.4|34024|34004|34027|34007|34022.4|34002.4|11
1648058700000|2022-03-23 18:05:00|34023.6|34003.6|34028.5|34008.5|34028.6|34008.6|34022.2|34002.2|17
1648058710000|2022-03-23 18:05:10|34027.3|34007.3|34027.4|34007.4|34030.2|34010.2|34025|34005|24
1648058720000|2022-03-23 18:05:20|34027.3|34007.3|34025.4|34005.4|34027.4|34007.4|34025.4|34005.4|19
1648058730000|2022-03-23 18:05:30|34025.8|34005.8|34025.7|34005.7|34026.2|34006.2|34024.8|34004.8|16
1648058740000|2022-03-23 18:05:40|34025.2|34005.2|34026.6|34006.6|34028.3|34008.3|34024.8|34004.8|19
1648058750000|2022-03-23 18:05:50|34026.7|34006.7|34025.2|34005.2|34026.7|34006.7|34024.7|34004.7|18
1648058760000|2022-03-23 18:06:00|34024.9|34004.9|34025|34005|34028.1|34008.1|34022.1|34002.1|16
1648058770000|2022-03-23 18:06:10|34026.3|34006.3|34026.6|34006.6|34028.3|34008.3|34022.9|34002.9|23
1648058780000|2022-03-23 18:06:20|34025.3|34005.3|34024.2|34004.2|34026.9|34006.9|34023.8|34003.8|16
1648058790000|2022-03-23 18:06:30|34024.4|34004.4|34027.1|34007.1|34028.2|34008.2|34024.3|34004.3|19
1648058800000|2022-03-23 18:06:40|34026.7|34006.7|34027.2|34007.2|34027.5|34007.5|34026.1|34006.1|18
1648058810000|2022-03-23 18:06:50|34026.4|34006.4|34027.2|34007.2|34027.2|34007.2|34021.8|34001.8|10
1648058820000|2022-03-23 18:07:00|34023.5|34003.5|34023.5|34003.5|34023.5|34003.5|34023.5|34003.5|1
1648058830000|2022-03-23 18:07:10|34023.9|34003.9|34024.2|34004.2|34026.7|34006.7|34023.5|34003.5|14
1648058840000|2022-03-23 18:07:20|34022.7|34002.7|34026.7|34006.7|34028.1|34008.1|34022.5|34002.5|9
1648058850000|2022-03-23 18:07:30|34028.4|34008.4|34026.7|34006.7|34028.4|34008.4|34026.1|34006.1|13
1648058860000|2022-03-23 18:07:40|34026.9|34006.9|34026.2|34006.2|34026.9|34006.9|34026.2|34006.2|7
1648058870000|2022-03-23 18:07:50|34023.2|34003.2|34028.3|34008.3|34028.3|34008.3|34023|34003|9
1648058880000|2022-03-23 18:08:00|34026.6|34006.6|34054.4|33981.3|34068.8|34007.7|34022.1|33970.5|17
1648058890000|2022-03-23 18:08:10|34040.5|33990.5|34045.1|33995.1|34056.1|34001.9|34021.9|33981.3|20
1648058900000|2022-03-23 18:08:20|34045.6|33995.6|34045.1|33995.1|34056|33995.6|34043|33986.8|18
1648058910000|2022-03-23 18:08:30|34044.4|33994.4|34058.1|33983.3|34059.6|33995.4|34043.6|33983.3|15
1648058920000|2022-03-23 18:08:40|34055.5|33984.2|34043.4|33993.4|34057.3|33993.8|34041.7|33983.6|14
1648058930000|2022-03-23 18:08:50|34043.2|33993.2|34046.1|33996.1|34054.6|33996.5|34041.7|33984.2|14
1648058940000|2022-03-23 18:09:00|34045.6|33995.6|34043.7|33993.7|34060|33996.9|34043|33982.9|21
1648058950000|2022-03-23 18:09:10|34054.5|33985|34053.9|33985.3|34056.7|33994.3|34043.3|33984.1|23
1648058960000|2022-03-23 18:09:20|34053.7|33984.9|34026.5|34006.5|34056.6|34011.2|34026.5|33983.9|17
1648058970000|2022-03-23 18:09:30|34025.8|34005.8|34053.8|33984.4|34058.9|34005.8|34025.8|33984|17
1648058980000|2022-03-23 18:09:40|34042.8|33992.8|34047|33997|34058.5|33997|34042.8|33983.2|16
1648058990000|2022-03-23 18:09:50|34046.4|33996.4|34046.2|33996.2|34047.1|33997.1|34045.5|33995.5|16
1648059000000|2022-03-23 18:10:00|34058.6|33983.8|34044.9|33994.9|34058.9|33998.5|34043.8|33983.8|19
1648059010000|2022-03-23 18:10:10|34047|33997|34026.2|34006.2|34058.4|34012.8|34025.8|33984.1|19
1648059020000|2022-03-23 18:10:20|34067.9|33982.4|34054.8|33986.4|34067.9|33996|34044.3|33982.4|12
1648059030000|2022-03-23 18:10:30|34045.1|33995.1|34055.6|33985.5|34057.9|33995.1|34044.7|33984.9|12
1648059040000|2022-03-23 18:10:40|34044.5|33994.5|34046.6|33996.6|34058.2|33998.6|34044.5|33985.1|16
1648059050000|2022-03-23 18:10:50|34046.7|33996.7|34055.9|33985.4|34058.3|33997.2|34043.5|33984.5|14
1648059060000|2022-03-23 18:11:00|34059.4|33984.6|34044|33994|34059.4|33995.6|34044|33984.6|11
1648059070000|2022-03-23 18:11:10|34043.5|33993.5|34045|33995|34059.3|33999|34043.5|33984.5|8
1648059080000|2022-03-23 18:11:20|34045.2|33995.2|34056.2|33985.9|34056.2|33997.3|34045.2|33985.9|4
1648059090000|2022-03-23 18:11:30|34059.1|33984.7|34027.5|34007.5|34059.1|34009.8|34026.3|33984.7|17
1648059100000|2022-03-23 18:11:40|34027.2|34007.2|34030.6|34010.6|34031.4|34011.4|34027.2|34007.2|15
1648059110000|2022-03-23 18:11:50|34029.6|34009.6|34056.7|33985.3|34057.6|34010.9|34028.2|33984.3|14
1648059120000|2022-03-23 18:12:00|34044.5|33994.5|34045.3|33995.3|34059.3|33995.3|34043.8|33984.6|13
1648059130000|2022-03-23 18:12:10|34044.6|33994.6|34030.7|34010.7|34044.6|34012|34029.9|33994.3|17
1648059140000|2022-03-23 18:12:20|34030.1|34010.1|34031.7|34011.7|34048.7|34013.1|34030.1|33996.6|18
1648059150000|2022-03-23 18:12:30|34033.5|34013.5|34033.9|34013.9|34056|34014.3|34029.7|33986.5|18
1648059160000|2022-03-23 18:12:40|34031.9|34011.9|34084.9|33982.9|34085.2|34011.9|34031.3|33982.9|21
1648059170000|2022-03-23 18:12:50|34083.6|33984.7|34080.7|33989.3|34084.5|33990.3|34076.7|33979.3|20
1648059180000|2022-03-23 18:13:00|34080.4|33989.7|34077.5|33990.5|34082.1|33990.5|34077.5|33986.9|17
1648059190000|2022-03-23 18:13:10|34077.7|33989.1|34071.5|34000.4|34080.5|34000.4|34071.5|33986.8|12
1648059200000|2022-03-23 18:13:20|34072.2|33999.1|34069.2|33985.2|34087.4|34012.2|34059.8|33980.3|16
1648059210000|2022-03-23 18:13:30|34072|33987|34070.5|33979.2|34082.7|34010.3|34060.3|33974.2|25
1648059220000|2022-03-23 18:13:40|34065|33981.9|34070.8|33979.9|34073.7|33982.1|34065|33978.2|21
1648059230000|2022-03-23 18:13:50|34072.4|33978.9|34072.2|33980.9|34073|33983.1|34067.3|33978.2|12
1648059240000|2022-03-23 18:14:00|34070.7|33981.9|34057.8|33985.8|34071.2|33987.7|34055.4|33978.5|16
1648059250000|2022-03-23 18:14:10|34057.3|33985.4|34057.1|33985.3|34062|34015.5|34029.1|33983.6|16
1648059260000|2022-03-23 18:14:20|34045.8|33995.8|34057.7|33986.5|34059.5|33995.8|34045.3|33984.1|17
1648059270000|2022-03-23 18:14:30|34060.2|33985.6|34033.5|34013.5|34060.2|34015.8|34032.4|33985.6|15
1648059280000|2022-03-23 18:14:40|34032.7|34012.7|34069|33978.3|34070.1|34013.6|34032.2|33978.3|9
1648059290000|2022-03-23 18:14:50|34068.2|33977.7|34070.4|33978|34070.4|33985.2|34062.2|33977.7|17
1648059300000|2022-03-23 18:15:00|34067|33978.5|34071.2|33977.7|34074|33979.9|34066.8|33974.4|26
1648059310000|2022-03-23 18:15:10|34071.7|33975.9|34079|33985.3|34081.1|33990.1|34070.8|33975.3|28
1648059320000|2022-03-23 18:15:20|34079.4|33985|34077.4|33985.8|34080.8|33992.1|34074.5|33982.6|25
1648059330000|2022-03-23 18:15:30|34076|33987|34077.6|33985.4|34079.3|33990.4|34073|33983.4|16
1648059340000|2022-03-23 18:15:40|34077|33985.9|34079.5|33983.4|34079.5|33992.8|34072.8|33983.4|16
1648059350000|2022-03-23 18:15:50|34077.8|33984.9|34051|34001|34077.8|34004.3|34049.2|33984.9|10
1648059360000|2022-03-23 18:16:00|34074.1|33984.6|34080.3|33979.6|34081.5|33984.6|34074.1|33978.8|19
1648059370000|2022-03-23 18:16:10|34082.2|33982|34074.1|33985.1|34082.2|33992.6|34074.1|33982|18
1648059380000|2022-03-23 18:16:20|34075.6|33984.1|34073.9|33984.8|34075.6|33985.8|34073.1|33983.7|13
1648059390000|2022-03-23 18:16:30|34061.1|33985.4|34062|33985.5|34062|34000.4|34049.5|33985.4|12
1648059400000|2022-03-23 18:16:40|34061.5|33985.8|34069.9|33988.4|34070.8|34021.3|34036.2|33981.4|17
1648059410000|2022-03-23 18:16:50|34073.3|33985.9|34064.4|33991.5|34073.3|33994.2|34062.7|33985.9|17
1648059420000|2022-03-23 18:17:00|34063.4|33992.9|34055.3|34005.3|34069.3|34007.5|34055.3|33987.9|15
1648059430000|2022-03-23 18:17:10|34055.4|34005.4|34063.2|33988.6|34064.6|34005.6|34054.8|33988.3|13
1648059440000|2022-03-23 18:17:20|34063.7|33988.3|34053.1|34003.1|34063.7|34003.1|34052.4|33988.1|8
1648059450000|2022-03-23 18:17:30|34052.8|34002.8|34045.8|34025.8|34053.1|34025.8|34037.3|34002.8|16
1648059460000|2022-03-23 18:17:40|34045.4|34025.4|34038.4|34018.4|34045.4|34025.4|34037.2|34017.2|15
1648059470000|2022-03-23 18:17:50|34038.3|34018.3|34037.8|34017.8|34038.3|34018.3|34037.7|34017.7|9
1648059480000|2022-03-23 18:18:00|34037.5|34017.5|34055.4|34005.4|34065.7|34017.5|34036.8|33985.1|14
1648059490000|2022-03-23 18:18:10|34066.7|33994.5|34056.5|34006.5|34066.7|34006.5|34056.5|33987.4|12
1648059500000|2022-03-23 18:18:20|34055.4|34005.4|34063|33988.8|34066.2|34005.4|34055.4|33987|15
1648059510000|2022-03-23 18:18:30|34062.8|33986.6|34043.6|34023.6|34069.7|34025.5|34043.6|33981.7|12
1648059520000|2022-03-23 18:18:40|34044.5|34024.5|34072.9|33989.2|34078.6|34025.7|34042.1|33982.9|20
1648059530000|2022-03-23 18:18:50|34070.8|33991.6|34066.1|33994.6|34078.5|33996.4|34064.4|33983.3|11
1648059540000|2022-03-23 18:19:00|34055.7|34005.7|34059.2|34009.2|34071.5|34009.2|34055.6|33991.8|15
1648059550000|2022-03-23 18:19:10|34058.9|34008.9|34068.4|33999.7|34069.3|34008.9|34058.9|33990|11
1648059560000|2022-03-23 18:19:20|34068.5|34009.5|34069.1|33993.5|34071|34009.5|34059.5|33992|14
1648059570000|2022-03-23 18:19:30|34066.9|33995.6|34059.2|34009.2|34069.9|34009.9|34059.2|33991.4|12
1648059580000|2022-03-23 18:19:40|34058.8|34008.8|34071|33988.5|34071|34008.8|34058.5|33988.5|12
1648059590000|2022-03-23 18:19:50|34068.2|33991.7|34067|33972.4|34078.2|33994.6|34060.5|33962|18
1648059600000|2022-03-23 18:20:00|34063.4|33975.8|34051.6|33962.8|34071|34004.8|34024.8|33947|26
1648059610000|2022-03-23 18:20:10|34050.2|33963.6|34066.9|33972.9|34069.6|33983.6|34047.6|33956.9|25
1648059620000|2022-03-23 18:20:20|34065.5|33972.6|34067.7|33971.6|34069.4|33978.3|34059.5|33969.3|22
1648059630000|2022-03-23 18:20:30|34068.1|33971.2|34067.3|33977.3|34069.4|33982.8|34063.3|33970.9|23
1648059640000|2022-03-23 18:20:40|34067.6|33977.6|34042.9|33992.9|34069.6|33994.1|34042.9|33974.8|17
1648059650000|2022-03-23 18:20:50|34043.4|33993.4|34043.8|33993.8|34044.6|33994.6|34042.9|33992.9|12
1648059660000|2022-03-23 18:21:00|34043.9|33993.9|34052.6|33980.5|34062.6|34020.9|34031.3|33979.6|15
1648059670000|2022-03-23 18:21:10|34060.7|33982.7|34041.8|33991.8|34062.3|33996.2|34040.2|33981.1|18
1648059680000|2022-03-23 18:21:20|34041.9|33991.9|34060.5|33971.5|34062.3|34011.8|34028.9|33971.5|22
1648059690000|2022-03-23 18:21:30|34060.4|33971.1|34059.3|33972|34061.7|33974.6|34057.2|33969.8|15
1648059700000|2022-03-23 18:21:40|34058.5|33973|34060.4|33974.3|34064.9|33979.1|34058.3|33965.1|14
1648059710000|2022-03-23 18:21:50|34058.5|33974|34037.7|33987.7|34063|33988.9|34037.3|33969.3|19
1648059720000|2022-03-23 18:22:00|34023.8|34003.8|34040.8|33990.8|34052.8|34005.2|34021.9|33982.8|20
1648059730000|2022-03-23 18:22:10|34040.4|33990.4|34030.4|34010.4|34040.4|34012.2|34029.5|33989.2|15
1648059740000|2022-03-23 18:22:20|34027.3|34007.3|34027.6|34007.6|34029.2|34009.2|34026.9|34006.9|20
1648059750000|2022-03-23 18:22:30|34027.4|34007.4|34024.6|34004.6|34028.8|34008.8|34023.8|34003.8|16
1648059760000|2022-03-23 18:22:40|34024.7|34004.7|34021.4|34001.4|34034.2|34014.2|34017.8|33997.8|14
1648059770000|2022-03-23 18:22:50|34026.3|34006.3|34024.2|34004.2|34026.7|34006.7|34021.4|34001.4|12
1648059780000|2022-03-23 18:23:00|34025.4|34005.4|34028.4|34008.4|34054|34013.8|34025.4|33983.2|21
1648059790000|2022-03-23 18:23:10|34029.5|34009.5|34029.4|34009.4|34032.9|34012.9|34026.4|34006.4|12
1648059800000|2022-03-23 18:23:20|34029.2|34009.2|34028.5|34008.5|34029.5|34009.5|34027|34007|17
1648059810000|2022-03-23 18:23:30|34026|34006|34028.8|34008.8|34031.2|34011.2|34023.5|34003.5|14
1648059820000|2022-03-23 18:23:40|34028.2|34008.2|34025|34005|34028.5|34008.5|34023.3|34003.3|14
1648059830000|2022-03-23 18:23:50|34025.3|34005.3|34041|33991|34053.3|34005.7|34024|33982.9|17
1648059840000|2022-03-23 18:24:00|34040.9|33990.9|34026.6|34006.6|34041.5|34012.8|34026.5|33990.3|14
1648059850000|2022-03-23 18:24:10|34028|34008|34029|34009|34029|34009|34026.7|34006.7|11
1648059860000|2022-03-23 18:24:20|34028.7|34008.7|34025.1|34005.1|34033.4|34013.4|34023.4|34003.4|15
1648059870000|2022-03-23 18:24:30|34024.7|34004.7|34024|34004|34024.7|34004.7|34022.1|34002.1|16
1648059880000|2022-03-23 18:24:40|34023.8|34003.8|34023.7|34003.7|34038|34018|34023.7|34003.7|16
1648059890000|2022-03-23 18:24:50|34024.7|34004.7|34024.5|34004.5|34056.1|34008.6|34023.4|33982.5|22
1648059900000|2022-03-23 18:25:00|34055|33968.7|34060.1|33969.3|34061.9|33969.9|34052.7|33966.5|20
1648059910000|2022-03-23 18:25:10|34060.8|33968.6|34053.9|33975.9|34062.4|33975.9|34053.9|33964.1|15
1648059920000|2022-03-23 18:25:20|34061.1|33972.2|34056.6|33968.1|34061.8|33972.2|34052.7|33967.6|13
1648059930000|2022-03-23 18:25:30|34037.6|33987.6|34032.6|34012.6|34038.8|34014.7|34032.6|33987.6|11
1648059940000|2022-03-23 18:25:40|34029.8|34009.8|34037.2|33987.2|34054.3|34010|34028.5|33986.1|13
1648059950000|2022-03-23 18:25:50|34036.5|33986.5|34038.7|33988.7|34038.7|33988.7|34036.5|33986.5|11
1648059960000|2022-03-23 18:26:00|34038.5|33988.5|34028|34008|34038.7|34009.5|34027.7|33986.8|14
1648059970000|2022-03-23 18:26:10|34028.6|34008.6|34021.8|34001.8|34028.6|34008.6|34019.1|33999.1|16
1648059980000|2022-03-23 18:26:20|34022.1|34002.1|34028.1|34008.1|34033.3|34013.3|34022.1|34002.1|9
1648059990000|2022-03-23 18:26:30|34029.1|34009.1|34027.3|34007.3|34032|34012|34027|34007|15
1648060000000|2022-03-23 18:26:40|34026.8|34006.8|34030.7|34010.7|34033.8|34013.8|34024.9|34004.9|8
1648060010000|2022-03-23 18:26:50|34030.8|34010.8|34028.4|34008.4|34030.8|34010.8|34026.5|34006.5|13
1648060020000|2022-03-23 18:27:00|34058.1|33968.2|34055.3|33971|34058.7|33978.3|34053.9|33965.3|21
1648060030000|2022-03-23 18:27:10|34057.8|33969.2|34053.7|33973.2|34058.5|33974.1|34051.4|33966.7|24
1648060040000|2022-03-23 18:27:20|34055|33970.3|34052|33973.1|34055.1|33975.6|34052|33966.9|13
1648060050000|2022-03-23 18:27:30|34052.8|33972.7|34037.6|33987.6|34052.8|34009.7|34014.6|33972.7|22
1648060060000|2022-03-23 18:27:40|34037.3|33987.3|34051.3|33965.5|34055|33987.3|34037.3|33960.9|25
1648060070000|2022-03-23 18:27:50|34049.4|33968.2|34059.3|33962.6|34059.6|33969.6|34048.8|33961.1|12
1648060080000|2022-03-23 18:28:00|34054.4|33961|34047.6|33968.8|34055.6|33969|34047.6|33961|12
1648060090000|2022-03-23 18:28:10|34047.7|33967.3|34032.8|33982.8|34047.7|33983.8|34031.4|33967.3|21
1648060100000|2022-03-23 18:28:20|34032.5|33982.5|34033.7|33983.7|34033.7|33983.7|34032.1|33982.1|9
1648060110000|2022-03-23 18:28:30|34033.1|33983.1|34024|34004|34048.2|34006.6|34023.9|33975.6|17
1648060120000|2022-03-23 18:28:40|34024.5|34004.5|34024.2|34004.2|34024.6|34004.6|34022.1|34002.1|12
1648060130000|2022-03-23 18:28:50|34024.1|34004.1|34024.1|34004.1|34026.5|34006.5|34018.6|33998.6|13
1648060140000|2022-03-23 18:29:00|34027|34007|34026.2|34006.2|34027.1|34007.1|34023.4|34003.4|13
1648060150000|2022-03-23 18:29:10|34025.8|34005.8|34021.1|34001.1|34026.2|34006.2|34020|34000|13
1648060160000|2022-03-23 18:29:20|34020.9|34000.9|34017.3|33997.3|34028|34008|34014.3|33994.3|22
1648060170000|2022-03-23 18:29:30|34017.8|33997.8|34018.7|33998.7|34023|34003|34016|33996|21
1648060180000|2022-03-23 18:29:40|34019.4|33999.4|34020.8|34000.8|34021.3|34001.3|34018.6|33998.6|18
1648060190000|2022-03-23 18:29:50|34021.6|34001.6|34017.3|33997.3|34024|34004|34015.8|33995.8|20
1648060200000|2022-03-23 18:30:00|34052.8|33962|34055.2|33964.2|34058|33972.2|34047.8|33957.8|30
1648060210000|2022-03-23 18:30:10|34054.3|33965|34054|33970|34055|33973.6|34050.9|33962.6|23
1648060220000|2022-03-23 18:30:20|34053.4|33970.4|34053.7|33967.3|34055.5|33971.3|34051.4|33965.7|16
1648060230000|2022-03-23 18:30:30|34034.2|33984.2|34024.7|34004.7|34042|34007.2|34024.7|33983.4|15
1648060240000|2022-03-23 18:30:40|34025.9|34005.9|34025.1|34005.1|34025.9|34005.9|34024.2|34004.2|13
1648060250000|2022-03-23 18:30:50|34022.9|34002.9|34060.8|33967.5|34069.4|34003.1|34020.9|33957.2|17
1648060260000|2022-03-23 18:31:00|34057.3|33971.5|34065.2|33962.1|34065.2|33975.7|34053.7|33962.1|15
1648060270000|2022-03-23 18:31:10|34061.7|33965.9|34062.1|33964.2|34063.8|33973.9|34058.4|33964.2|9
1648060280000|2022-03-23 18:31:20|34059.1|33967.6|34026.6|34006.6|34059.1|34013.8|34025.8|33967.6|15
1648060290000|2022-03-23 18:31:30|34027.2|34007.2|34026.1|34006.1|34027.7|34007.7|34025.4|34005.4|15
1648060300000|2022-03-23 18:31:40|34025.9|34005.9|34023|34003|34027.9|34007.9|34023|34003|12
1648060310000|2022-03-23 18:31:50|34023.2|34003.2|34023.4|34003.4|34034.8|34014.8|34022.7|34002.7|15
1648060320000|2022-03-23 18:32:00|34052.5|33974.7|34066.5|33980.7|34078.9|33984.9|34052.5|33963|21
1648060330000|2022-03-23 18:32:10|34067|33979.5|34065.9|33983.8|34069.4|33989.8|34057.8|33975.9|16
1648060340000|2022-03-23 18:32:20|34068.8|33981.2|34060.3|33977.6|34069.3|33981.4|34056.7|33974|15
1648060350000|2022-03-23 18:32:30|34060.4|33977.9|34059.8|33990|34060.4|33999.6|34049.6|33976.8|16
1648060360000|2022-03-23 18:32:40|34059.7|33999.6|34034.2|34014.2|34061.9|34022.5|34034.1|33999.6|10
1648060370000|2022-03-23 18:32:50|34034.7|34014.7|34058.4|33989.9|34062.1|34014.7|34033|33988.8|17
1648060380000|2022-03-23 18:33:00|34059.9|33988.7|34074.7|33982.3|34080.5|34023.5|34042|33976.2|20
1648060390000|2022-03-23 18:33:10|34077.2|33980.7|34075.3|33981.4|34079.2|33981.4|34075.3|33978.2|23
1648060400000|2022-03-23 18:33:20|34076.8|33977.3|34075.8|33981.1|34077.9|33987.3|34071.9|33976.3|10
1648060410000|2022-03-23 18:33:30|34074.9|33982.1|34056.7|34006.7|34074.9|34007.7|34056.4|33982.1|8
1648060420000|2022-03-23 18:33:40|34056.5|34006.5|34054|34004|34064.1|34007.9|34051.5|33990|18
1648060430000|2022-03-23 18:33:50|34062.5|33994|34063|33994.3|34067.2|34003.4|34052.5|33983.8|15
1648060440000|2022-03-23 18:34:00|34060.5|34010.5|34057.9|34007.9|34060.5|34010.5|34056.3|34006.3|20
1648060450000|2022-03-23 18:34:10|34058.7|34008.7|34061|34011|34061|34011|34055.8|34005.8|12
1648060460000|2022-03-23 18:34:20|34060.2|34010.2|34053.7|34003.7|34060.8|34010.8|34053.6|34003.6|12
1648060470000|2022-03-23 18:34:30|34054.4|34004.4|34060.5|34010.5|34068.7|34012.4|34054.4|33996.4|10
1648060480000|2022-03-23 18:34:40|34059.5|34009.5|34056.6|34006.6|34065.7|34013.4|34050.4|33990.8|27
1648060490000|2022-03-23 18:34:50|34054.5|34004.5|34072.3|33976.5|34073.7|34012.6|34054.5|33976.5|28
1648060500000|2022-03-23 18:35:00|34069.7|33982.5|34078.2|33972.1|34078.2|33982.5|34062|33968.1|35
1648060510000|2022-03-23 18:35:10|34072.2|33976|34071.8|33975.8|34076.1|33976.3|34068.5|33971.7|19
1648060520000|2022-03-23 18:35:20|34076.4|33971.7|34070.2|33985.5|34076.4|33985.5|34069.2|33971.7|8
1648060530000|2022-03-23 18:35:30|34069.9|33984.8|34059.1|34009.1|34072|34010.5|34059.1|33977.9|15
1648060540000|2022-03-23 18:35:40|34071.9|34000.1|34072.1|34001.9|34083|34009.4|34056.8|34000.1|15
1648060550000|2022-03-23 18:35:50|34074.5|34002|34060.4|34010.4|34075.3|34010.7|34060.4|34002|8
1648060560000|2022-03-23 18:36:00|34059.5|34009.5|34080.2|33979.1|34080.2|34015.9|34059.5|33979.1|20
1648060570000|2022-03-23 18:36:10|34078.2|33981|34078.9|33977.7|34080.9|33986.4|34074|33975.4|22
1648060580000|2022-03-23 18:36:20|34076.7|33979.9|34073.6|33977.8|34079.6|33981.3|34072.1|33972.8|20
1648060590000|2022-03-23 18:36:30|34072.6|33977.3|34075.9|33984.5|34075.9|34000.2|34068.9|33974.4|27
1648060600000|2022-03-23 18:36:40|34060.1|33985.2|34070.9|33989.9|34075.9|33991.9|34060.1|33982.9|14
1648060610000|2022-03-23 18:36:50|34068.1|33992.4|34072|33989.7|34078.2|33992.4|34059.4|33983.5|12
1648060620000|2022-03-23 18:37:00|34077.4|33986|34079.1|33980.7|34080.7|33990.2|34059.1|33980.7|14
1648060630000|2022-03-23 18:37:10|34083.4|33982.8|34086.7|33986.5|34094.3|33992.8|34079.8|33979.4|26
1648060640000|2022-03-23 18:37:20|34092.8|33980|34091.1|33985.2|34092.8|33992.4|34083.3|33979.8|20
1648060650000|2022-03-23 18:37:30|34089.9|33987.3|34092.3|33991.9|34092.5|33996.6|34084.7|33984.8|27
1648060660000|2022-03-23 18:37:40|34091.1|33992|34090.6|33991.8|34094.1|33993.1|34090.6|33987.7|10
1648060670000|2022-03-23 18:37:50|34088.4|33994.8|34082.4|34004.1|34088.4|34010.2|34081|33994.8|12
1648060680000|2022-03-23 18:38:00|34087.7|33995.6|34086.7|33993.6|34087.7|33998.7|34083.8|33992.8|24
1648060690000|2022-03-23 18:38:10|34086.2|33999.2|34082.7|34001.8|34087.8|34004.7|34082.7|33995.1|23
1648060700000|2022-03-23 18:38:20|34083.6|34002.1|34107.8|33988.3|34107.8|34020.8|34070.8|33976.4|26
1648060710000|2022-03-23 18:38:30|34106.1|33986.1|34106.4|33992.6|34110.8|34018.2|34104.5|33984.5|20
1648060720000|2022-03-23 18:38:40|34108.3|33994.7|34104|33996.9|34108.9|34005.5|34102.2|33994.2|29
1648060730000|2022-03-23 18:38:50|34104.8|33995.1|34100.2|33998.2|34104.8|34004.3|34098.5|33994.5|33
1648060740000|2022-03-23 18:39:00|34100.6|33995.7|34086.2|33974.9|34103.9|34006.7|34062.9|33971.6|28
1648060750000|2022-03-23 18:39:10|34079.8|33979.8|34077.4|33978.7|34080.6|33981.4|34076.9|33975.5|19
1648060760000|2022-03-23 18:39:20|34079.3|33978.6|34089.5|33996|34098|33997.6|34077.8|33972.2|24
1648060770000|2022-03-23 18:39:30|34090.5|33991.8|34095.1|33987.8|34096|33995.4|34088.9|33987.3|22
1648060780000|2022-03-23 18:39:40|34095|33987.1|34092.1|33991.5|34095|33992.7|34090.8|33987.1|20
1648060790000|2022-03-23 18:39:50|34093.1|33991.3|34080.1|34030.1|34094.5|34030.1|34076.8|33987.8|14
1648060800000|2022-03-23 18:40:00|34077.8|34027.8|34089.6|34013.9|34094.6|34028.8|34077.8|33992.8|26
1648060810000|2022-03-23 18:40:10|34086.6|34015.2|34081.5|33999.3|34091.9|34015.4|34081.5|33999.3|14
1648060820000|2022-03-23 18:40:20|34081.9|34001.1|34096.6|33991|34098.4|34001.1|34080.2|33989.4|18
1648060830000|2022-03-23 18:40:30|34094.4|33992.9|34094.3|33995.2|34097.5|34007.2|34084.5|33984.1|29
1648060840000|2022-03-23 18:40:40|34095.2|33993.3|34093.2|33993.1|34096.8|33999.2|34088.5|33990.1|23
1648060850000|2022-03-23 18:40:50|34094|33992.2|34092.9|33990|34099.2|34014.4|34087.5|33981.4|22
1648060860000|2022-03-23 18:41:00|34091.8|33988|34073.4|34023.4|34097.4|34023.4|34068.6|33986.1|30
1648060870000|2022-03-23 18:41:10|34085.7|34016.9|34086|34011.7|34089.6|34042.5|34060.3|34006.2|20
1648060880000|2022-03-23 18:41:20|34088.6|34009.5|34115.8|34000.3|34117.9|34032.8|34082.8|34000.2|23
1648060890000|2022-03-23 18:41:30|34112.5|34001|34109.1|34004.5|34115|34009.8|34107.3|34000.1|13
1648060900000|2022-03-23 18:41:40|34106.1|34009.8|34108.6|34008.3|34110.3|34009.8|34105.6|34004.7|7
1648060910000|2022-03-23 18:41:50|34110.4|34005.6|34105.8|34029.5|34110.4|34033.7|34102.2|34005.4|13
1648060920000|2022-03-23 18:42:00|34106.3|34032|34121|34032.8|34134.3|34055.8|34105.8|34019.8|31
1648060930000|2022-03-23 18:42:10|34118.3|34033.9|34120.9|34038.4|34132.6|34047.1|34117.6|34021.8|28
1648060940000|2022-03-23 18:42:20|34119.7|34041.3|34117.8|34047.5|34122.7|34047.5|34117.2|34039.4|27
1648060950000|2022-03-23 18:42:30|34118.2|34048.1|34117.1|34048|34119.6|34058.2|34107.7|34046.9|20
1648060960000|2022-03-23 18:42:40|34107.7|34057.7|34093.5|34073.5|34119|34074.1|34093.3|34047.8|16
1648060970000|2022-03-23 18:42:50|34093.9|34073.9|34086.2|34066.2|34113.9|34073.9|34084.7|34041.5|24
1648060980000|2022-03-23 18:43:00|34087.8|34067.8|34112.7|34043.1|34121.6|34068.6|34085.4|34030.5|26
1648060990000|2022-03-23 18:43:10|34103.2|34053.2|34089|34069|34113.3|34069|34088.7|34043.8|21
1648061000000|2022-03-23 18:43:20|34089.1|34069.1|34103.7|34053.7|34104.7|34069.1|34089.1|34053.7|14
1648061010000|2022-03-23 18:43:30|34103.8|34053.8|34089.7|34069.7|34103.8|34070.2|34086.8|34053.8|15
1648061020000|2022-03-23 18:43:40|34090.1|34070.1|34090.3|34070.3|34090.3|34070.3|34089.2|34069.2|14
1648061030000|2022-03-23 18:43:50|34090.2|34070.2|34090.4|34070.4|34090.5|34070.5|34090.1|34070.1|7
1648061040000|2022-03-23 18:44:00|34089.5|34069.5|34090.7|34070.7|34090.9|34070.9|34089.3|34069.3|19
1648061050000|2022-03-23 18:44:10|34090.5|34070.5|34089.5|34069.5|34090.9|34070.9|34088.4|34068.4|21
1648061060000|2022-03-23 18:44:20|34089.9|34069.9|34099.1|34018.5|34112.5|34069.9|34077.6|34004.4|28
1648061070000|2022-03-23 18:44:30|34097.2|34020|34097.2|34023.1|34100.6|34024|34091.8|34019.1|26
1648061080000|2022-03-23 18:44:40|34099.2|34019.9|34104.5|34020|34111.4|34028.9|34097.6|34011.1|22
1648061090000|2022-03-23 18:44:50|34110.7|34016.9|34108.6|34018.2|34110.7|34022.3|34103|34015.3|28
1648061100000|2022-03-23 18:45:00|34105.9|34020|34107.5|34019.8|34108.3|34022.4|34105.7|34017.8|23
1648061110000|2022-03-23 18:45:10|34107.1|34019.4|34074.9|34054.9|34107.5|34057.3|34074.9|34017.5|17
1648061120000|2022-03-23 18:45:20|34075|34055|34071.9|34051.9|34075.9|34055.9|34071.7|34051.7|17
1648061130000|2022-03-23 18:45:30|34072.4|34052.4|34072.3|34052.3|34079.1|34059.1|34072.3|34052.3|9
1648061140000|2022-03-23 18:45:40|34072.4|34052.4|34074.6|34054.6|34100.7|34054.7|34072.4|34029.3|22
1648061150000|2022-03-23 18:45:50|34072.4|34052.4|34077.1|34057.1|34082|34062|34072.3|34052.3|17
1648061160000|2022-03-23 18:46:00|34077.5|34057.5|34076.9|34056.9|34077.7|34057.7|34076.1|34056.1|14
1648061170000|2022-03-23 18:46:10|34074|34054|34078|34058|34079.7|34059.7|34073.9|34053.9|14
1648061180000|2022-03-23 18:46:20|34078.5|34058.5|34075.2|34055.2|34079.3|34059.3|34074.9|34054.9|6
1648061190000|2022-03-23 18:46:30|34071.5|34051.5|34070.4|34050.4|34092.1|34053.6|34068.7|34037|19
1648061200000|2022-03-23 18:46:40|34071.1|34051.1|34071.8|34051.8|34071.8|34051.8|34071.1|34051.1|15
1648061210000|2022-03-23 18:46:50|34071.3|34051.3|34072.3|34052.3|34079.6|34059.6|34071.3|34051.3|13
1648061220000|2022-03-23 18:47:00|34072.5|34052.5|34069.7|34049.7|34072.5|34052.5|34068.7|34048.7|14
1648061230000|2022-03-23 18:47:10|34070.1|34050.1|34074.6|34054.6|34078.5|34058.5|34069.7|34049.7|15
1648061240000|2022-03-23 18:47:20|34067.7|34047.7|34068.9|34048.9|34070.2|34050.2|34067.7|34047.7|12
1648061250000|2022-03-23 18:47:30|34076.5|34056.5|34073.7|34053.7|34078.3|34058.3|34071|34051|16
1648061260000|2022-03-23 18:47:40|34076.4|34056.4|34071.1|34051.1|34076.9|34056.9|34070.2|34050.2|15
1648061270000|2022-03-23 18:47:50|34071.3|34051.3|34068.8|34048.8|34071.5|34051.5|34068.3|34048.3|9
1648061280000|2022-03-23 18:48:00|34102.7|34026.4|34103.1|34020.2|34105.6|34027.5|34098.5|34017.9|12
1648061290000|2022-03-23 18:48:10|34100.6|34023.9|34106.3|34011.7|34106.3|34025.2|34098.4|34011.7|8
1648061300000|2022-03-23 18:48:20|34108.1|34013.6|34104.6|34015.4|34109.1|34016.4|34103.9|34012.2|11
1648061310000|2022-03-23 18:48:30|34102.2|34024.1|34071.6|34051.6|34102.2|34055.8|34070.6|34024.1|14
1648061320000|2022-03-23 18:48:40|34072.4|34052.4|34071|34051|34072.4|34052.4|34069.9|34049.9|10
1648061330000|2022-03-23 18:48:50|34075.3|34055.3|34067.1|34047.1|34075.3|34055.3|34067.1|34047.1|11
1648061340000|2022-03-23 18:49:00|34067.2|34047.2|34067.6|34047.6|34074.5|34054.5|34066.6|34046.6|23
1648061350000|2022-03-23 18:49:10|34068.2|34048.2|34067.1|34047.1|34068.2|34048.2|34066.9|34046.9|14
1648061360000|2022-03-23 18:49:20|34082.1|34062.1|34070.4|34050.4|34082.1|34062.1|34070.4|34050.4|13
1648061370000|2022-03-23 18:49:30|34070.1|34050.1|34067.1|34047.1|34071.5|34051.5|34067.1|34047.1|14
1648061380000|2022-03-23 18:49:40|34067.5|34047.5|34067.4|34047.4|34068.2|34048.2|34067.4|34047.4|10
1648061390000|2022-03-23 18:49:50|34077|34057|34069.1|34049.1|34077|34057|34069.1|34049.1|9
1648061400000|2022-03-23 18:50:00|34066.2|34046.2|34067.1|34047.1|34067.5|34047.5|34066.1|34046.1|14
1648061410000|2022-03-23 18:50:10|34076|34056|34065.9|34045.9|34076|34056|34065.8|34045.8|17
1648061420000|2022-03-23 18:50:20|34067.3|34047.3|34067.2|34047.2|34067.7|34047.7|34066.3|34046.3|17
1648061430000|2022-03-23 18:50:30|34067.6|34047.6|34068.6|34048.6|34068.6|34048.6|34067.6|34047.6|9
1648061440000|2022-03-23 18:50:40|34075.9|34055.9|34074|34054|34075.9|34055.9|34072.7|34052.7|9
1648061450000|2022-03-23 18:50:50|34073.8|34053.8|34072.7|34052.7|34073.8|34053.8|34072.7|34052.7|6
1648061460000|2022-03-23 18:51:00|34072.9|34052.9|34067.6|34047.6|34073.8|34053.8|34066.8|34046.8|8
1648061470000|2022-03-23 18:51:10|34076.8|34056.8|34071.8|34051.8|34077.4|34057.4|34070.9|34050.9|15
1648061480000|2022-03-23 18:51:20|34072.3|34052.3|34069.2|34049.2|34072.8|34052.8|34069.2|34049.2|12
1648061490000|2022-03-23 18:51:30|34075.2|34055.2|34069.1|34049.1|34075.2|34055.2|34067.8|34047.8|9
1648061500000|2022-03-23 18:51:40|34069|34049|34069|34049|34080.7|34060.7|34066.5|34046.5|8
1648061510000|2022-03-23 18:51:50|34068.9|34048.9|34066.8|34046.8|34068.9|34048.9|34065.6|34045.6|12
1648061520000|2022-03-23 18:52:00|34067.4|34047.4|34066|34046|34067.4|34047.4|34065|34045|11
1648061530000|2022-03-23 18:52:10|34066.1|34046.1|34072|34052|34074.1|34054.1|34065.8|34045.8|9
1648061540000|2022-03-23 18:52:20|34071.1|34051.1|34069.8|34049.8|34071.1|34051.1|34069.4|34049.4|11
1648061550000|2022-03-23 18:52:30|34070|34050|34067.4|34047.4|34075.8|34055.8|34067|34047|12
1648061560000|2022-03-23 18:52:40|34067.5|34047.5|34068.4|34048.4|34068.8|34048.8|34067.5|34047.5|5
1648061570000|2022-03-23 18:52:50|34068.3|34048.3|34070.8|34050.8|34076.7|34056.7|34066.7|34046.7|17
1648061580000|2022-03-23 18:53:00|34102.4|34019.4|34105|34013.6|34105|34022.2|34098.6|34013.4|22
1648061590000|2022-03-23 18:53:10|34103.7|34015.1|34101.8|34018|34104.9|34026.7|34100.2|34015.1|14
1648061600000|2022-03-23 18:53:20|34103|34016.5|34104.1|34015|34104.7|34017.7|34101.5|34015|19
1648061610000|2022-03-23 18:53:30|34081.7|34031.7|34081.6|34031.6|34082.2|34032.2|34080.6|34030.6|20
1648061620000|2022-03-23 18:53:40|34081.3|34031.3|34100.5|33985.5|34100.5|34057.1|34073.2|33985.5|14
1648061630000|2022-03-23 18:53:50|34082.2|34006.9|34095.6|33985.2|34096.7|34006.9|34082.2|33985.2|31
1648061640000|2022-03-23 18:54:00|34089.5|33989.4|34088|33996.4|34091.7|34006.9|34081.6|33987|25
1648061650000|2022-03-23 18:54:10|34084.8|33996.9|34087.9|33995.2|34088.3|34000.9|34081.6|33994.5|21
1648061660000|2022-03-23 18:54:20|34087.3|33996.2|34095.9|33975.9|34096|34005.8|34081.5|33975.9|34
1648061670000|2022-03-23 18:54:30|34088.1|33984.6|34080.3|33982.8|34097|33986.3|34080|33976.9|26
1648061680000|2022-03-23 18:54:40|34081.4|33981.9|34086|33979.9|34097.2|33981.9|34081.4|33975.9|33
1648061690000|2022-03-23 18:54:50|34086.2|33980.2|34071.9|33951.9|34096.9|33988.1|34066.6|33950.3|31
1648061700000|2022-03-23 18:55:00|34071.3|33951.3|34070.3|33960|34078.5|33962|34068.7|33948.7|32
1648061710000|2022-03-23 18:55:10|34072.8|33957.3|34069.6|33949.6|34075.5|33957.6|34069.2|33949.3|30
1648061720000|2022-03-23 18:55:20|34069.3|33949.3|34069.5|33949.5|34073.6|33953.6|34068.4|33948.4|19
1648061730000|2022-03-23 18:55:30|34069.9|33949.9|34070.9|33950.9|34071.5|33951.5|34069.9|33949.9|17
1648061740000|2022-03-23 18:55:40|34071.1|33951.1|34066.6|33974.4|34082.7|33988.7|34058.8|33950.1|23
1648061750000|2022-03-23 18:55:50|34056.9|33984.1|34064|33958.9|34080.6|33984.1|34056.9|33948.8|26
1648061760000|2022-03-23 18:56:00|34062.8|33960.7|34057|33947.9|34077|33966|34056.9|33946.4|24
1648061770000|2022-03-23 18:56:10|34054.2|33956.4|34066.3|33953.2|34066.3|33964.9|34051.4|33940.7|24
1648061780000|2022-03-23 18:56:20|34063.7|33957.1|34059.5|33950|34064.3|33957.1|34056.4|33950|22
1648061790000|2022-03-23 18:56:30|34057.3|33956|34064.1|33963.6|34074.1|33963.6|34057.3|33942.5|30
1648061800000|2022-03-23 18:56:40|34062.9|33965.2|34075.7|33955.7|34077.9|33965.2|34059.5|33943.7|27
1648061810000|2022-03-23 18:56:50|34075.4|33955.4|34078.1|33958.1|34079|33959|34074.7|33954.7|31
1648061820000|2022-03-23 18:57:00|34076.4|33956.4|34073.2|33953.2|34076.6|33956.6|34072.8|33952.8|20
1648061830000|2022-03-23 18:57:10|34073|33953|34056|33983.8|34073.3|33985.3|34056|33952.6|15
1648061840000|2022-03-23 18:57:20|34057.1|33977.3|34055.5|33965.9|34062.4|33986.4|34043.5|33954.4|25
1648061850000|2022-03-23 18:57:30|34059.1|33961.9|34050.7|33970.4|34059.1|33981.7|34048.5|33961.9|21
1648061860000|2022-03-23 18:57:40|34048.8|33972.1|34049.2|33966.3|34050.9|33975.2|34047.6|33966.2|18
1648061870000|2022-03-23 18:57:50|34051.6|33966.7|34047.1|33968.9|34052|33969|34043.6|33964.4|13
1648061880000|2022-03-23 18:58:00|34046.5|33961.9|34051.5|34001.5|34066.4|34001.5|34038.5|33961.4|25
1648061890000|2022-03-23 18:58:10|34064.5|33950.6|34020.6|33900.6|34065.7|33995.2|34018.7|33900.6|26
1648061900000|2022-03-23 18:58:20|34032.8|33925.8|34038.4|33931.2|34042.6|33942.6|34024.9|33916.4|22
1648061910000|2022-03-23 18:58:30|34041.3|33935.2|34041.3|33930.5|34041.5|33935.2|34034.1|33924|15
1648061920000|2022-03-23 18:58:40|34041.8|33930.9|34037.8|33936.2|34041.8|33936.2|34037.8|33929.8|15
1648061930000|2022-03-23 18:58:50|34037.7|33934.5|34016.9|33931.7|34037.7|33949.8|34016.9|33917.2|17
1648061940000|2022-03-23 18:59:00|34017|33925.3|34028|33923.1|34029.2|33928|34017|33917.7|20
1648061950000|2022-03-23 18:59:10|34026.7|33923.5|34026.9|33924.9|34040|33943.8|34023.4|33913.5|27
1648061960000|2022-03-23 18:59:20|34024.7|33930.1|34016.4|33927.1|34035.9|33938.1|34014.2|33921.9|29
1648061970000|2022-03-23 18:59:30|34015|33927.3|34045.3|33925.3|34046.5|33931.1|34015|33920|31
1648061980000|2022-03-23 18:59:40|34045|33925|34045.4|33925.4|34047.9|33931.6|34042.8|33922.8|36
1648061990000|2022-03-23 18:59:50|34045.2|33925.2|34044.7|33924.7|34046.8|33926.8|34042.4|33922.4|30
1648062000000|2022-03-23 19:00:00|34043|33923|34046.6|33926.6|34049.4|33938.9|34042.1|33922.1|29
1648062010000|2022-03-23 19:00:10|34049.3|33938.8|34040|33920|34049.3|33938.8|34039.4|33919.4|20
1648062020000|2022-03-23 19:00:20|34039.7|33919.7|34041.1|33921.1|34042.7|33922.7|34039.7|33919.7|25
1648062030000|2022-03-23 19:00:30|34041|33921|34039.3|33919.3|34041.3|33922.2|34038.9|33918.9|21
1648062040000|2022-03-23 19:00:40|34039.6|33919.6|34037|33936.7|34042.5|33941.1|34035.4|33919.3|28
1648062050000|2022-03-23 19:00:50|34038.5|33938.2|34036.6|33945.7|34043.2|33950.1|34036.6|33936.7|16
1648062060000|2022-03-23 19:01:00|34040|33949.4|34037.5|33941.5|34041.2|33949.9|34032.7|33931.9|23
1648062070000|2022-03-23 19:01:10|34037.2|33938.3|34033.9|33939.3|34038|33947.2|34032.4|33935.9|25
1648062080000|2022-03-23 19:01:20|34033.7|33939.6|34034.7|33941.7|34036.2|33942.5|34029.8|33938.9|21
1648062090000|2022-03-23 19:01:30|34015.7|33941.9|34034.4|33934.3|34037.2|33941.9|34015.7|33933.4|26
1648062100000|2022-03-23 19:01:40|34035.8|33932.9|34032.8|33938.5|34036.9|33944.9|34032|33932.9|22
1648062110000|2022-03-23 19:01:50|34034.4|33941.2|34036|33936.9|34037.3|33943.3|34031.2|33936.9|21
1648062120000|2022-03-23 19:02:00|34035.8|33936.4|34027.4|33907.4|34040.7|33941.4|34027.4|33907.4|29
1648062130000|2022-03-23 19:02:10|34029.8|33909.8|34011.4|33895.8|34030.9|33916.5|34006.6|33892.8|29
1648062140000|2022-03-23 19:02:20|34009.9|33894.5|34009.6|33896.8|34014.4|33906.9|34005.9|33894.4|28
1648062150000|2022-03-23 19:02:30|34037.9|33917.9|34020.7|33900.7|34037.9|33917.9|34010.5|33900.7|28
1648062160000|2022-03-23 19:02:40|34023.2|33903.2|34028.3|33908.3|34035.5|33925.1|34018.3|33898.3|31
1648062170000|2022-03-23 19:02:50|34027.1|33907.1|34024.3|33911.2|34028.2|33917.5|34016.4|33902.3|18
1648062180000|2022-03-23 19:03:00|34030.7|33912|34023.1|33903.1|34034.2|33928.5|34023.1|33903.1|25
1648062190000|2022-03-23 19:03:10|34025.9|33905.9|34028|33916.8|34034.1|33916.8|34022.8|33902.8|25
1648062200000|2022-03-23 19:03:20|34030.6|33915.2|34030.2|33916.2|34033.7|33918.1|34025|33915.2|19
1648062210000|2022-03-23 19:03:30|34028.6|33918.4|34031.7|33928.1|34034.4|33932.4|34020.1|33914.4|21
1648062220000|2022-03-23 19:03:40|34031.2|33928.8|34020.6|33900.6|34033.3|33933.2|34006.2|33896.1|29
1648062230000|2022-03-23 19:03:50|34020.5|33900.5|34021.1|33909.5|34022.9|33916.3|34019.1|33899.3|27
1648062240000|2022-03-23 19:04:00|34022.6|33912|34022.4|33922.4|34023.8|33923.6|34013.2|33908.3|22
1648062250000|2022-03-23 19:04:10|34015.4|33922.2|34020.3|33921.7|34020.3|33926.2|34013|33914.9|24
1648062260000|2022-03-23 19:04:20|34017.5|33919.7|34018.5|33917.5|34022.1|33921.6|34016.9|33915.9|15
1648062270000|2022-03-23 19:04:30|34020.1|33917|34022.3|33910.7|34023|33919.9|34018.2|33910.7|22
1648062280000|2022-03-23 19:04:40|34020.5|33912.4|34019.5|33910.2|34026.1|33933.9|34008.5|33910.2|22
1648062290000|2022-03-23 19:04:50|34007.1|33917.8|34022|33918.8|34023.7|33930.9|34007.1|33917.8|21
1648062300000|2022-03-23 19:05:00|34022.6|33919|34017.4|33925.4|34024|33930.3|34015.9|33918.4|27
1648062310000|2022-03-23 19:05:10|34018.5|33922.7|34020.9|33923.3|34023.6|33930.1|34015.9|33917.4|18
1648062320000|2022-03-23 19:05:20|34021|33923.5|34023.1|33913.5|34024.1|33924.7|34020|33911.4|20
1648062330000|2022-03-23 19:05:30|34022.5|33910.7|34021.1|33923.7|34024.3|33930.4|34016.1|33910.7|12
1648062340000|2022-03-23 19:05:40|34021.6|33923.6|34011.1|33911.6|34024.2|33929.1|34006.1|33909.2|23
1648062350000|2022-03-23 19:05:50|34006.4|33915.6|34003.6|33918.6|34008.9|33921.2|33999.3|33914.9|12
1648062360000|2022-03-23 19:06:00|34021.8|33918.3|34021.7|33922.8|34024.7|33929.5|34018.3|33918|16
1648062370000|2022-03-23 19:06:10|34019.9|33926|34024|33926.9|34024.6|33928|34019.1|33923.4|15
1648062380000|2022-03-23 19:06:20|34023.7|33928.2|34022.7|33928.4|34023.9|33934.3|34020.1|33925.4|19
1648062390000|2022-03-23 19:06:30|34000.2|33923.2|34001.7|33921.3|34005|33924.9|33998.3|33918.5|12
1648062400000|2022-03-23 19:06:40|34003.7|33919.5|34002.1|33917|34015.5|33946.5|33994.4|33911.6|24
1648062410000|2022-03-23 19:06:50|34007.4|33913.3|34000.2|33919.4|34007.4|33920.7|33995.4|33913.3|11
1648062420000|2022-03-23 19:07:00|34002.3|33918.2|34004.5|33925.1|34007.4|33932.3|33998.5|33915.2|22
1648062430000|2022-03-23 19:07:10|34005.1|33927.6|34003.5|33917.4|34006.5|33927.8|34002.3|33915.7|16
1648062440000|2022-03-23 19:07:20|34005.2|33917.1|34002.3|33922|34007.3|33937|34000.1|33917.1|18
1648062450000|2022-03-23 19:07:30|34003.3|33920.3|34002.4|33917.8|34007.9|33924|33996.8|33915.3|12
1648062460000|2022-03-23 19:07:40|34001.9|33918.2|33999|33928.5|34008.3|33942.7|33992.5|33918.2|11
1648062470000|2022-03-23 19:07:50|34002.8|33928.3|33999.9|33917.6|34004.6|33928.5|33997.9|33915.9|11
1648062480000|2022-03-23 19:08:00|33997.9|33918.9|34003.8|33916.3|34003.8|33920.8|33996.1|33915.7|18
1648062490000|2022-03-23 19:08:10|34001.6|33917.8|34000.8|33917.4|34008.7|33935.6|34000.4|33914.6|15
1648062500000|2022-03-23 19:08:20|33994.1|33922|34002.3|33916.9|34002.3|33922.7|33994.1|33916.9|6
1648062510000|2022-03-23 19:08:30|33999.3|33919.4|34007.5|33919|34007.8|33935.2|33998.2|33914.8|10
1648062520000|2022-03-23 19:08:40|34007|33921.3|34001.9|33917.9|34007|33921.7|33994.7|33914.6|22
1648062530000|2022-03-23 19:08:50|34002.4|33918.1|34005.4|33929.3|34006.7|33929.5|34002|33915.4|20
1648062540000|2022-03-23 19:09:00|34014.8|33926.7|34019.9|33919.8|34023.7|33927.1|34012|33914.6|18
1648062550000|2022-03-23 19:09:10|34015.4|33924|34015.7|33930.5|34022.9|33930.7|34012.7|33916.1|15
1648062560000|2022-03-23 19:09:20|34016.2|33928.1|34016.3|33926.3|34020.2|33930.3|34004.1|33925.4|17
1648062570000|2022-03-23 19:09:30|33996.4|33924.2|33992.9|33942.9|34000.2|33944.9|33992.9|33919|10
1648062580000|2022-03-23 19:09:40|33992.6|33942.6|34003.5|33926|34008.5|33945.5|33991.8|33922.5|10
1648062590000|2022-03-23 19:09:50|34002.1|33927.7|34003.8|33923.2|34008.4|33927.7|34002.1|33922.1|15
1648062600000|2022-03-23 19:10:00|34003.9|33923|34017.4|33920.4|34017.4|33940.4|33997|33916.4|20
1648062610000|2022-03-23 19:10:10|34007.8|33928.4|33997.5|33925.7|34007.8|33930.4|33997|33917.8|15
1648062620000|2022-03-23 19:10:20|33999.4|33924.2|33997.7|33923.4|34001.4|33925.4|33997|33922.2|7
1648062630000|2022-03-23 19:10:30|33997.5|33923.7|34008|33927.1|34015.2|33937.2|33997.5|33920.9|20
1648062640000|2022-03-23 19:10:40|34008.1|33928.9|34006.7|33930.2|34009.6|33931.6|34005.6|33927.6|16
1648062650000|2022-03-23 19:10:50|34009.3|33920.4|34008.9|33921.7|34009.7|33923.3|34005.6|33920.4|14
1648062660000|2022-03-23 19:11:00|34009.7|33920.5|34010.8|33927.6|34012.4|33948.1|33995.7|33920.5|20
1648062670000|2022-03-23 19:11:10|34011|33929.6|34004.1|33926.3|34011.9|33929.6|34004.1|33920.1|18
1648062680000|2022-03-23 19:11:20|34006.9|33923.9|34011.9|33923.8|34018.7|33927.5|34002.6|33920.4|16
1648062690000|2022-03-23 19:11:30|34006.1|33923|34009.9|33929.1|34014.3|33933.8|34006.1|33923|17
1648062700000|2022-03-23 19:11:40|34010.6|33930.7|34007.4|33930.3|34011|33931.2|34007.1|33927.8|12
1648062710000|2022-03-23 19:11:50|34008.8|33931.5|34008.4|33923.9|34011.1|33931.9|34006.4|33919.3|10
1648062720000|2022-03-23 19:12:00|34005.5|33926.5|34010.1|33934.5|34010.5|33939.9|34005.5|33926.5|4
1648062730000|2022-03-23 19:12:10|34012.1|33934.3|34016.2|33930.7|34026.9|33934.6|34005.5|33927.5|15
1648062740000|2022-03-23 19:12:20|34021.3|33921.8|34015.7|33927.6|34021.3|33927.6|34012.6|33921.8|5
1648062750000|2022-03-23 19:12:30|34010.4|33927|34015.5|33929.4|34020.8|33939.3|34010.4|33927|11
1648062760000|2022-03-23 19:12:40|34016|33932.3|34013.8|33929.9|34019.4|33932.5|34013.8|33927.9|10
1648062770000|2022-03-23 19:12:50|34016|33930.4|34011.8|33938.8|34018.3|33944|34009.6|33930.4|11
1648062780000|2022-03-23 19:13:00|34020.7|33922.1|34009.1|33928.7|34020.7|33928.7|34009.1|33922.1|8
1648062790000|2022-03-23 19:13:10|34017.4|33921.7|34014.1|33923.8|34021.7|33927.1|34011.8|33920.4|11
1648062800000|2022-03-23 19:13:20|34014.5|33924|34015.7|33929.2|34017.8|33941.9|34009.5|33924|11
1648062810000|2022-03-23 19:13:30|34015.6|33928.9|34018.1|33928.2|34018.1|33932.6|34012|33927.6|10
1648062820000|2022-03-23 19:13:40|34018|33928|34005.1|33929.1|34018|33931.1|34005.1|33924.3|7
1648062830000|2022-03-23 19:13:50|34010.2|33929.5|34011.9|33939.5|34017.3|33941.5|34010.2|33929.5|12
1648062840000|2022-03-23 19:14:00|34020|33925.9|34012.4|33928|34020|33931|34012.4|33922.8|16
1648062850000|2022-03-23 19:14:10|34014.7|33925.7|34016.8|33932.2|34019.5|33942.5|34014.7|33925.7|14
1648062860000|2022-03-23 19:14:20|34019.4|33927.7|34015.1|33928.3|34019.4|33931.2|34014|33927.1|11
1648062870000|2022-03-23 19:14:30|34014.4|33923.8|34003.3|33933.2|34017.3|33935.7|34003.3|33923.8|11
1648062880000|2022-03-23 19:14:40|34020.2|33916.5|34013|33926.1|34020.2|33929.1|34008.2|33916.5|17
1648062890000|2022-03-23 19:14:50|34014.7|33923.8|34009|33924.9|34016.3|33926.8|34008.6|33920.6|5
1648062900000|2022-03-23 19:15:00|34014.8|33925|34016.4|33923.5|34020.6|33935.8|34003.8|33918.3|20
1648062910000|2022-03-23 19:15:10|34007.3|33928|34015.3|33924.3|34017.1|33928.2|34004|33920.4|13
1648062920000|2022-03-23 19:15:20|34016.8|33937.4|34014|33932.2|34017.6|33937.4|34013|33931|9
1648062930000|2022-03-23 19:15:30|34015.5|33931.4|34012.2|33925.3|34016.1|33931.8|34010.5|33923.7|9
1648062940000|2022-03-23 19:15:40|34015.4|33926.3|34007.4|33928.1|34015.4|33928.2|34007.4|33926.3|5
1648062950000|2022-03-23 19:15:50|34013.2|33927.6|34010.6|33927.4|34028.4|33940.8|34004.8|33911.6|23
1648062960000|2022-03-23 19:16:00|34015.8|33927.8|34019.6|33922.5|34022.4|33928|34013.8|33921.7|15
1648062970000|2022-03-23 19:16:10|34014.7|33925.5|34017.9|33925|34021.9|33927.1|34014.1|33924|16
1648062980000|2022-03-23 19:16:20|34017.5|33927.2|34016.2|33931|34020.8|33934.8|34015.4|33926.2|11
1648062990000|2022-03-23 19:16:30|34015.5|33925.1|34015.7|33926.1|34019.1|33930.7|34009.8|33920.4|18
1648063000000|2022-03-23 19:16:40|34014.7|33926.5|34010.2|33920.2|34021.4|33947.4|33997.4|33912.5|13
1648063010000|2022-03-23 19:16:50|34017|33915.1|34010.5|33924.7|34017.2|33926.5|34010.3|33915.1|8
1648063020000|2022-03-23 19:17:00|34014.5|33938.2|34018.2|33928.9|34018.2|33938.3|34011.6|33928.6|7
1648063030000|2022-03-23 19:17:10|34014|33929.9|34014.6|33927.5|34015.5|33934.2|34009.8|33927.4|14
1648063040000|2022-03-23 19:17:20|34014.9|33929.3|34009.4|33931.7|34019.8|33935.7|34009.4|33925.2|9
1648063050000|2022-03-23 19:17:30|34015.6|33926.2|34016.7|33926.5|34016.7|33931.2|34010.3|33925.8|11
1648063060000|2022-03-23 19:17:40|34014.2|33927.2|34017.8|33922|34017.8|33935.5|34011.4|33922|17
1648063070000|2022-03-23 19:17:50|34014.7|33923.2|34017|33922.2|34019.7|33928|34010.4|33919.9|15
1648063080000|2022-03-23 19:18:00|34019.1|33919.7|34017|33926.9|34021.8|33935.7|34012.4|33919.7|15
1648063090000|2022-03-23 19:18:10|34015.4|33929.4|34012.8|33922.7|34018.2|33931.6|34010.7|33919.7|16
1648063100000|2022-03-23 19:18:20|34014|33923.5|34017.5|33926|34018.5|33947.4|33997.4|33923.5|15
1648063110000|2022-03-23 19:18:30|34016.4|33925.3|34018.1|33927.1|34019.7|33929.2|34005.1|33920.3|16
1648063120000|2022-03-23 19:18:40|34015.3|33927.9|34017.4|33925.3|34020|33939.4|34011.4|33921.7|20
1648063130000|2022-03-23 19:18:50|34015.9|33925.5|34017.4|33923.6|34019|33930.2|34006.2|33921.5|9
1648063140000|2022-03-23 19:19:00|34009.8|33928.5|34014.7|33928|34019.9|33928.6|34009.8|33924.8|14
1648063150000|2022-03-23 19:19:10|34015.2|33927.4|34012.6|33931.5|34023.2|33938.2|34012.6|33920.7|17
1648063160000|2022-03-23 19:19:20|34014.9|33928.5|34017.9|33928.9|34020|33931|34012.5|33925|13
1648063170000|2022-03-23 19:19:30|34014.6|33930.2|34014.3|33928|34020.2|33930.3|34012.3|33924|13
1648063180000|2022-03-23 19:19:40|34010.7|33929.4|34017.4|33931|34018.4|33941.6|34008.5|33929.4|10
1648063190000|2022-03-23 19:19:50|34018.1|33931.9|34015.1|33932|34019.5|33934.2|34013.4|33929.7|12
1648063200000|2022-03-23 19:20:00|34018.2|33923|34025.2|33921.4|34025.2|33937.4|34012.7|33921.4|15
1648063210000|2022-03-23 19:20:10|34026.6|33925.3|34020.9|33939|34026.6|33940.7|34016.8|33925.3|20
1648063220000|2022-03-23 19:20:20|34023.6|33936.1|34021.9|33935|34024.3|33937.3|34018.7|33933.6|17
1648063230000|2022-03-23 19:20:30|34024.4|33934.3|34025.3|33938.7|34027.4|33939.8|34021.9|33926.3|18
1648063240000|2022-03-23 19:20:40|34027.3|33935.8|34025.7|33937.7|34027.8|33941.8|34017.6|33935.8|16
1648063250000|2022-03-23 19:20:50|34024.3|33938.4|34027.6|33940.4|34027.9|33940.4|34022.5|33936.6|21
1648063260000|2022-03-23 19:21:00|34028.8|33938.9|34029.2|33943|34031|33945.5|34024.8|33934.3|21
1648063270000|2022-03-23 19:21:10|34028.7|33941.7|34026|33937.8|34029.8|33943.3|34023.3|33937.3|18
1648063280000|2022-03-23 19:21:20|34026.3|33937.4|34030.5|33941.4|34032.6|33944.5|34023.8|33936.1|16
1648063290000|2022-03-23 19:21:30|34016.4|33944.7|34022.4|33933.2|34029.6|33944.7|34016.4|33929.8|17
1648063300000|2022-03-23 19:21:40|34012.4|33936.2|34021.6|33936|34026.6|33938.8|34012.4|33932.4|19
1648063310000|2022-03-23 19:21:50|34022.1|33932.3|34025.7|33945.1|34025.7|33945.3|34017.1|33932.3|12
1648063320000|2022-03-23 19:22:00|34027.5|33931.5|34017.6|33934.7|34027.6|33936.8|34012.5|33927.3|14
1648063330000|2022-03-23 19:22:10|34020.7|33933.8|34025.8|33939.1|34028|33943.9|34012.5|33931.2|15
1648063340000|2022-03-23 19:22:20|34025|33937.5|34026.9|33928.2|34030.6|33939.8|34024.3|33928.2|14
1648063350000|2022-03-23 19:22:30|34025.3|33930.2|34020.2|33930.5|34025.3|33937.6|34013.4|33928.2|9
1648063360000|2022-03-23 19:22:40|34024|33928.3|34028.1|33943.1|34028.1|33943.1|34019.7|33928.3|10
1648063370000|2022-03-23 19:22:50|34028.2|33943|34027.5|33939.4|34031|33943.3|34022.6|33934.8|10
1648063380000|2022-03-23 19:23:00|34022.5|33935|34029.7|33942|34029.7|33942|34020.3|33930.5|22
1648063390000|2022-03-23 19:23:10|34029.3|33942.5|34031.1|33939.9|34036.5|33946.8|34024|33937.6|14
1648063400000|2022-03-23 19:23:20|34033.7|33937.7|34025.5|33935.9|34033.7|33940.2|34013.5|33932.4|18
1648063410000|2022-03-23 19:23:30|34029|33931.9|34024.1|33935.2|34029|33937.6|34021.1|33931.9|18
1648063420000|2022-03-23 19:23:40|34027.1|33934.1|34020.9|33936.8|34031.1|33945.6|34019.3|33932.5|16
1648063430000|2022-03-23 19:23:50|34027.8|33937.2|34030.3|33927|34030.3|33939.6|34017.9|33927|7
1648063440000|2022-03-23 19:24:00|34030.5|33926.8|34029.1|33934.2|34030.5|33938.5|34019|33926.8|11
1648063450000|2022-03-23 19:24:10|34025.9|33935.2|34031.8|33939.4|34035.8|33942.9|34025.9|33933.6|16
1648063460000|2022-03-23 19:24:20|34030.4|33941|34025.8|33937.2|34032.7|33943.1|34024.7|33936.8|15
1648063470000|2022-03-23 19:24:30|34027.4|33939.2|34029.6|33942.4|34029.6|33944.8|34025|33935.8|11
1648063480000|2022-03-23 19:24:40|34029.3|33942.2|34020.8|33931|34029.3|33942.6|34017.6|33928.7|21
1648063490000|2022-03-23 19:24:50|34022.2|33932|34021.9|33933.7|34026.1|33939.3|34016.6|33929.9|14
1648063500000|2022-03-23 19:25:00|34024.5|33932.7|34027.9|33933.6|34029.8|33935.8|34020.6|33931.4|20
1648063510000|2022-03-23 19:25:10|34027.6|33934.2|34023.6|33929.3|34027.6|33934.2|34019.3|33926.8|20
1648063520000|2022-03-23 19:25:20|34025.6|33928.8|34021|33934.3|34034.4|33939.9|34020.8|33925.3|18
1648063530000|2022-03-23 19:25:30|34023.7|33933.8|34027.4|33936.7|34027.4|33939.9|34019.4|33931.6|17
1648063540000|2022-03-23 19:25:40|34026.8|33937.1|34017.3|33932.4|34026.8|33937.4|34015|33927.7|21
1648063550000|2022-03-23 19:25:50|34011.1|33933.9|34021.2|33928.6|34023.9|33933.9|34011.1|33926.4|14
1648063560000|2022-03-23 19:26:00|34019.6|33928.5|34026.5|33930.7|34026.5|33939|34017.4|33926.6|14
1648063570000|2022-03-23 19:26:10|34025|33933.5|34016.5|33926.1|34028.8|33934.9|34016.5|33920.5|14
1648063580000|2022-03-23 19:26:20|34022.7|33928.7|34022.8|33935.3|34025.7|33937.6|34017.6|33926.6|13
1648063590000|2022-03-23 19:26:30|34024.1|33934.9|34019.2|33926.7|34027.3|33934.9|34019.2|33926.7|16
1648063600000|2022-03-23 19:26:40|34019|33927.2|34021|33928.9|34021.6|33930.7|34014.3|33924.1|15
1648063610000|2022-03-23 19:26:50|34017.3|33930.6|34017|33940|34028.5|33948.8|34017|33930.6|7
1648063620000|2022-03-23 19:27:00|34018.1|33939.7|34025.1|33931.6|34025.1|33941.6|34014.3|33931.6|9
1648063630000|2022-03-23 19:27:10|34019.2|33936|34020.7|33940.1|34027.1|33942.7|34019.2|33935.4|6
1648063640000|2022-03-23 19:27:20|34023.3|33934.8|34024.9|33935.1|34026.3|33936.5|34022.1|33934.5|14
1648063650000|2022-03-23 19:27:30|34013|33935.9|34022.6|33943|34030.6|33943|34012.9|33929.1|7
1648063660000|2022-03-23 19:27:40|34023.7|33942|34025.6|33935.4|34029.2|33942|34023.7|33933.7|19
1648063670000|2022-03-23 19:27:50|34025.7|33935.5|34026.8|33936.5|34029.2|33941.2|34020.7|33931.2|20
1648063680000|2022-03-23 19:28:00|34025|33935.1|34026.5|33936.1|34027.7|33940.1|34020.6|33933.5|18
1648063690000|2022-03-23 19:28:10|34019.3|33932.5|34025.6|33936.9|34028.7|33939.5|34019.3|33929.2|16
1648063700000|2022-03-23 19:28:20|34025.9|33937.1|34025.2|33928.7|34029.5|33937.1|34018.4|33926.4|18
1648063710000|2022-03-23 19:28:30|34025.3|33932.5|34024.9|33936.5|34027.2|33940.8|34018.2|33926.8|11
1648063720000|2022-03-23 19:28:40|34022.3|33937.5|34020.2|33928|34027.2|33943.9|34009.8|33921.2|16
1648063730000|2022-03-23 19:28:50|34010.1|33932.3|34020.9|33933.8|34020.9|33951.6|34000.3|33929.5|8
1648063740000|2022-03-23 19:29:00|34022.1|33931.3|34019.8|33934.2|34023.6|33938.4|34015.6|33931.3|12
1648063750000|2022-03-23 19:29:10|34014.9|33939.6|34021.8|33936.8|34029.4|33940.9|34012.9|33925.3|18
1648063760000|2022-03-23 19:29:20|34022.4|33943.8|34060.7|33959.2|34063.4|33962.7|34003.7|33936.7|23
1648063770000|2022-03-23 19:29:30|34060|33951|34056.8|33956.9|34063.4|33966.3|34053.7|33949.6|20
1648063780000|2022-03-23 19:29:40|34053.1|33958.7|34052|33964.3|34058.5|33966.3|34052|33954|11
1648063790000|2022-03-23 19:29:50|34050.3|33964.4|34046.9|33961.8|34059.1|33969.1|34041.5|33961.8|15
1648063800000|2022-03-23 19:30:00|34044.3|33962.9|34047.2|33954.6|34047.2|33963.7|34040.6|33954.6|9
1648063810000|2022-03-23 19:30:10|34048.3|33954.1|34040|33963.7|34054.2|33968.3|34031|33933.3|21
1648063820000|2022-03-23 19:30:20|34037.3|33963.8|34055.4|33955.1|34056.1|33963.8|34037.3|33953.3|15
1648063830000|2022-03-23 19:30:30|34057.3|33955.4|34052|33958|34057.3|33960.3|34051.8|33953.3|15
1648063840000|2022-03-23 19:30:40|34047.2|33957.9|34050.4|33956.5|34054.3|33966|34045.7|33955.9|19
1648063850000|2022-03-23 19:30:50|34052.5|33958.2|34038.8|33953.2|34054.7|33958.2|34038.8|33952|15
1648063860000|2022-03-23 19:31:00|34041.1|33952.3|34039.7|33948.2|34042.4|33953.5|34038.4|33946.3|19
1648063870000|2022-03-23 19:31:10|34040.4|33949.1|34042.8|33953.8|34042.8|33968.5|34034.1|33949.1|11
1648063880000|2022-03-23 19:31:20|34040.5|33956.8|34052.9|33955.7|34052.9|33957.5|34038.2|33953.2|18
1648063890000|2022-03-23 19:31:30|34052.8|33955.5|34052.9|33955.8|34057.6|33962.7|34050.2|33953.1|23
1648063900000|2022-03-23 19:31:40|34051.9|33957.9|34055.1|33950.1|34055.1|33958.2|34049.5|33949|16
1648063910000|2022-03-23 19:31:50|34052.3|33949.8|34044|33945.5|34055.3|33955.1|34044|33945.5|15
1648063920000|2022-03-23 19:32:00|34051.4|33946.6|34040.5|33954|34051.4|33967.9|34034.5|33946.6|13
1648063930000|2022-03-23 19:32:10|34042.3|33952.9|34039.6|33946.3|34042.7|33953.8|34034|33943.9|16
1648063940000|2022-03-23 19:32:20|34040.2|33947.3|34041.2|33948.6|34043.9|33952.1|34036.2|33946.8|8
1648063950000|2022-03-23 19:32:30|34042|33949.8|34036.7|33955.1|34044|33984.1|34024.5|33947.6|13
1648063960000|2022-03-23 19:32:40|34039.6|33953.8|34043.1|33950.4|34046.4|33955.1|34039.6|33943.2|12
1648063970000|2022-03-23 19:32:50|34044|33951.6|34043.2|33950.5|34045.1|33969.2|34038.7|33950.5|17
1648063980000|2022-03-23 19:33:00|34045.7|33949|34047.3|33950.3|34051.1|33956|34042.9|33947.6|14
1648063990000|2022-03-23 19:33:10|34042.6|33953.7|34043.1|33950.1|34046.1|33957.6|34034.7|33949|10
1648064000000|2022-03-23 19:33:20|34043|33950|34042.3|33958|34043.3|33964.8|34038.5|33950|8
1648064010000|2022-03-23 19:33:30|34043.2|33950.4|34040.4|33952.1|34046.7|33956|34038.2|33943.6|12
1648064020000|2022-03-23 19:33:40|34046.3|33943.4|34048.1|33949.5|34050.3|33965.2|34037.5|33941.2|17
1648064030000|2022-03-23 19:33:50|34046.6|33950|34042.8|33948.9|34050|33954.4|34040.9|33943.7|8
1648064040000|2022-03-23 19:34:00|34047.7|33951.5|34045.2|33961.2|34048.2|33964.5|34043.7|33950.2|12
1648064050000|2022-03-23 19:34:10|34043.7|33964.5|34044.5|33957.6|34045.1|33964.5|34040.9|33957.5|12
1648064060000|2022-03-23 19:34:20|34046.4|33958.3|34047.7|33961.5|34053.8|33961.6|34041.9|33958.3|13
1648064070000|2022-03-23 19:34:30|34045.4|33956.8|34040.3|33972.1|34045.4|33981.1|34031.1|33956.8|7
1648064080000|2022-03-23 19:34:40|34030.7|33980.7|34045.5|33961.8|34047|33980.8|34030.6|33958.8|13
1648064090000|2022-03-23 19:34:50|34041.6|33964.1|34046.1|33964.9|34048.2|33967.6|34041.6|33951.8|15
1648064100000|2022-03-23 19:35:00|34044.3|33965.1|34044.1|33962.7|34047.1|33965.1|34042.7|33959.3|12
1648064110000|2022-03-23 19:35:10|34043.7|33962.3|34043.6|33964.7|34046|33971.6|34039.9|33953.7|15
1648064120000|2022-03-23 19:35:20|34050|33958.2|34049.3|33929.3|34059|33962.8|34038.1|33929.3|17
1648064130000|2022-03-23 19:35:30|34051.2|33931.2|34049.9|33932.3|34054.4|33944.8|34033.6|33931.2|23
1648064140000|2022-03-23 19:35:40|34046.4|33934.7|34047.9|33929.6|34048.2|33936.5|34043.3|33929.4|19
1648064150000|2022-03-23 19:35:50|34048.5|33929.9|34049.3|33929.3|34054|33934|34048|33928|12
1648064160000|2022-03-23 19:36:00|34044.4|33924.4|34038.8|33918.8|34044.4|33924.4|34035.7|33915.7|16
1648064170000|2022-03-23 19:36:10|34039|33919|34054.5|33934.5|34057.4|33947.3|34038.9|33918.9|23
1648064180000|2022-03-23 19:36:20|34057.5|33937.5|34062.8|33947.4|34062.8|33947.4|34050.6|33930.6|22
1648064190000|2022-03-23 19:36:30|34062.4|33948.8|34057.7|33955|34065.7|33955|34057.7|33944.8|12
1648064200000|2022-03-23 19:36:40|34064|33944|34063.1|33943.1|34065.7|33948|34060.5|33942.4|16
1648064210000|2022-03-23 19:36:50|34062.7|33942.7|34051|33954.2|34062.8|33956.9|34048.9|33939.7|19
1648064220000|2022-03-23 19:37:00|34060.7|33946.4|34058.7|33947.3|34062.9|33952.5|34054.9|33942.4|14
1648064230000|2022-03-23 19:37:10|34062.7|33942.7|34063.9|33946.6|34064.6|33964.3|34052.5|33940.3|14
1648064240000|2022-03-23 19:37:20|34063.5|33947.9|34062.5|33942.5|34064.9|33948.1|34062|33942.5|13
1648064250000|2022-03-23 19:37:30|34049.4|33929.4|34046.5|33926.5|34051.8|33988.3|34037.2|33925.5|22
1648064260000|2022-03-23 19:37:40|34046.6|33928.6|34043.8|33929.4|34046.7|33929.4|34043.7|33925.8|12
1648064270000|2022-03-23 19:37:50|34044|33928.1|34035.6|33939|34047.1|33939|34035.6|33928.1|16
1648064280000|2022-03-23 19:38:00|34037.9|33938|34047|33933.4|34047.7|33952|34034|33930.7|21
1648064290000|2022-03-23 19:38:10|34044.6|33937|34031.8|33951.4|34044.6|33951.4|34031.8|33937|11
1648064300000|2022-03-23 19:38:20|34039.5|33952|34045.3|33934.2|34045.3|33952|34039.1|33934.2|20
1648064310000|2022-03-23 19:38:30|34048.8|33928.8|34045|33926.8|34048.8|33934.5|34041.6|33925.5|19
1648064320000|2022-03-23 19:38:40|34042.4|33928.5|34035.1|33944.2|34042.4|33944.2|34035.1|33928.2|13
1648064330000|2022-03-23 19:38:50|34037.7|33940.6|34038.1|33935|34040.9|33941.6|34033.8|33933.4|11
1648064340000|2022-03-23 19:39:00|34041.3|33929.7|34029.2|33953.8|34045.7|33953.8|34029.2|33926.3|17
1648064350000|2022-03-23 19:39:10|34044.5|33930.9|34040.3|33930.3|34045.8|33943.8|34029.3|33925|10
1648064360000|2022-03-23 19:39:20|34041|33929.7|34036.9|33943.5|34047.5|33943.5|34036.9|33925.1|11
1648064370000|2022-03-23 19:39:30|34033.3|33947.4|34037.4|33938.8|34042.7|33948.6|34028.3|33931.6|19
1648064380000|2022-03-23 19:39:40|34035|33939.6|34032.6|33941.1|34038.5|33941.1|34032.6|33935.9|11
1648064390000|2022-03-23 19:39:50|34029.1|33944.1|34034.2|33945.3|34043.5|33945.4|34029.1|33928.7|14
1648064400000|2022-03-23 19:40:00|34034.8|33944.3|34037|33933.3|34040.8|33944.3|34034.8|33933.3|13
1648064410000|2022-03-23 19:40:10|34041.1|33929.5|34043.2|33936.7|34045.6|33951|34035|33924.4|16
1648064420000|2022-03-23 19:40:20|34039.9|33941.9|34040.4|33930.3|34044.4|33943.9|34031.2|33930.3|11
1648064430000|2022-03-23 19:40:30|34043.8|33926.6|34032.6|33945.3|34045.7|33945.9|34032.6|33926.4|16
1648064440000|2022-03-23 19:40:40|34035.8|33941.2|34038.4|33934.5|34041.2|33941.2|34034|33931.2|13
1648064450000|2022-03-23 19:40:50|34037.9|33934.9|34025.4|33944.8|34041|33952.2|34020.7|33920|24
1648064460000|2022-03-23 19:41:00|34034.2|33940.9|34037.2|33922.6|34054.2|33949.1|34026.4|33919.9|16
1648064470000|2022-03-23 19:41:10|34037.9|33925.5|34024.4|33930.6|34037.9|33931.4|34022.8|33923.4|17
1648064480000|2022-03-23 19:41:20|34027.4|33930.4|34032.7|33924.8|34032.8|33932.5|34022.8|33924.8|14
1648064490000|2022-03-23 19:41:30|34030|33925.3|34030.8|33937.2|34030.8|33939.5|34023.6|33925.3|12
1648064500000|2022-03-23 19:41:40|34029.2|33929.2|34028.4|33933.4|34033.5|33934.3|34026.4|33928|13
1648064510000|2022-03-23 19:41:50|34025.6|33936.8|34035|33928.4|34035|33936.8|34025.6|33924.8|21
1648064520000|2022-03-23 19:42:00|34034.9|33925.8|34029.8|33930.9|34038.2|33946.8|34020|33925.8|13
1648064530000|2022-03-23 19:42:10|34031|33928.9|34027.8|33932.3|34031.1|33939.4|34024.4|33928.9|9
1648064540000|2022-03-23 19:42:20|34027.4|33932.6|34029.1|33936.6|34029.1|33939.8|34026.2|33930.7|13
1648064550000|2022-03-23 19:42:30|34028.6|33929.8|34013.2|33938.1|34029.7|33944.9|34013.2|33920.6|9
1648064560000|2022-03-23 19:42:40|33991.1|33971.1|34027.5|33926.4|34034.2|33971.1|33991.1|33924.2|6
1648064570000|2022-03-23 19:42:50|34028|33921.1|34034.7|33925.9|34036.7|33927.7|34028|33921.1|11
1648064580000|2022-03-23 19:43:00|34035|33927.5|34025.6|33931.9|34035|33939.2|34025.6|33927.5|18
1648064590000|2022-03-23 19:43:10|34030.2|33932.1|34025.7|33931.7|34031.7|33934.9|34025.7|33929.5|14
1648064600000|2022-03-23 19:43:20|34027.3|33938.8|34031.7|33927.9|34032.1|33938.8|34026.6|33926.2|15
1648064610000|2022-03-23 19:43:30|34033.6|33927.6|34031.7|33927.8|34034|33931|34022.9|33920.5|14
1648064620000|2022-03-23 19:43:40|34029.2|33930|34034.1|33920.3|34036.6|33947.9|34021|33917.6|25
1648064630000|2022-03-23 19:43:50|34041.8|33921.8|34020.7|33946.4|34041.8|33946.4|34019.2|33921.8|20
1648064640000|2022-03-23 19:44:00|34015|33945|34024.8|33931.7|34025.1|33945|34015|33929.5|21
1648064650000|2022-03-23 19:44:10|34026.8|33930.7|34009.3|33959.3|34028.8|33959.3|34009.3|33929.2|10
1648064660000|2022-03-23 19:44:20|34026.5|33946.9|34024.1|33925|34030.9|33946.9|34024.1|33922.8|23
1648064670000|2022-03-23 19:44:30|34026.5|33928.2|34030|33922.3|34034.7|33946.6|34021.7|33917|15
1648064680000|2022-03-23 19:44:40|34035.1|33917.8|34030.2|33926.4|34037.1|33933.3|34022.6|33917.7|14
1648064690000|2022-03-23 19:44:50|34024.4|33933.5|34025.2|33926.4|34030.4|33935.6|34024.4|33922.9|9
1648064700000|2022-03-23 19:45:00|34043.2|33940|34040.7|33920.7|34047|33940.6|34038.8|33919.9|16
1648064710000|2022-03-23 19:45:10|34041|33921|34041.8|33921.8|34042.1|33924|34040.3|33920.8|17
1648064720000|2022-03-23 19:45:20|34041.6|33921.6|34044.2|33948.6|34073.9|33953.9|34041.5|33921.5|20
1648064730000|2022-03-23 19:45:30|34061.9|33943.9|34045.1|33932.1|34062.4|33964.3|34012.3|33930.5|16
1648064740000|2022-03-23 19:45:40|34044.1|33933.3|34042.6|33942.3|34050|33944.7|34036.3|33933.3|15
1648064750000|2022-03-23 19:45:50|34047.9|33932.8|34025.7|33948.9|34053.6|33960|34010|33929.5|20
1648064760000|2022-03-23 19:46:00|34024.7|33948.7|34029.6|33952.2|34046.1|33955.5|34024.7|33945.1|21
1648064770000|2022-03-23 19:46:10|34032|33953.6|34040.2|33941.9|34048.7|33957.7|34025.3|33925.9|21
1648064780000|2022-03-23 19:46:20|34028.8|33940.7|34020.5|33946.8|34031.6|33962.4|34007.6|33939.8|19
1648064790000|2022-03-23 19:46:30|34020.7|33947.4|34024.3|33953.8|34024.3|33965.2|34013.5|33947.4|13
1648064800000|2022-03-23 19:46:40|34023.6|33952.2|34019.4|33942.6|34023.6|33964.6|34003.1|33942.6|12
1648064810000|2022-03-23 19:46:50|34019.3|33937.3|34023.1|33945.3|34024.9|33946.5|34013|33937.3|13
1648064820000|2022-03-23 19:47:00|34020.3|33940.7|34052.3|33943.4|34052.3|33967|34006.8|33940.7|22
1648064830000|2022-03-23 19:47:10|34047.5|33943.6|34028.8|33943.1|34047.5|33948.3|34024.3|33941.4|14
1648064840000|2022-03-23 19:47:20|34030.9|33940.5|34019.4|33941.4|34030.9|33943.1|34018.8|33939.9|17
1648064850000|2022-03-23 19:47:30|34022.1|33940.1|34015.1|33945.1|34022.1|33957.9|34006.9|33940.1|16
1648064860000|2022-03-23 19:47:40|34022|33940.3|34028.2|33942.6|34039.4|33960.1|34008.3|33936.3|22
1648064870000|2022-03-23 19:47:50|34035.3|33938.7|34014.9|33944.8|34035.3|33946.4|34011.8|33936.2|16
1648064880000|2022-03-23 19:48:00|34004.3|33954.3|34018.7|33946.4|34026.5|33954.3|34004.3|33941.1|20
1648064890000|2022-03-23 19:48:10|34020.8|33941.5|34015.6|33941.6|34023.5|33945.5|34015.5|33939.6|14
1648064900000|2022-03-23 19:48:20|34017.6|33940.8|34017.1|33939.4|34019.8|33942.6|34015.8|33938.1|11
1648064910000|2022-03-23 19:48:30|34018.6|33940|34011.6|33936.5|34019.1|33941.3|34011.6|33933|16
1648064920000|2022-03-23 19:48:40|34014.3|33936.4|34043.7|33940.6|34048.7|33952.9|34002.9|33933|20
1648064930000|2022-03-23 19:48:50|34040.9|33940.4|34041.8|33942.6|34041.8|33942.7|34029.4|33940.4|10
1648064940000|2022-03-23 19:49:00|34045|33939.9|34014.9|33938.3|34045|33942.5|34014.9|33936.8|24
1648064950000|2022-03-23 19:49:10|34013.9|33939.4|34018.1|33934.7|34018.1|33940.7|34010.1|33933.5|19
1648064960000|2022-03-23 19:49:20|34015.4|33935.7|34015.9|33938.4|34020.1|33942.6|34012.7|33934.5|21
1648064970000|2022-03-23 19:49:30|34018.5|33935.6|34015.7|33935.1|34018.5|33937.3|34011.2|33933.9|20
1648064980000|2022-03-23 19:49:40|34015.2|33935.5|34018.6|33941.8|34019.7|33944.4|34011.8|33935.3|13
1648064990000|2022-03-23 19:49:50|34016.4|33944.2|34023.7|33936.5|34028.9|33944.2|34011.6|33933.8|21
1648065000000|2022-03-23 19:50:00|34020.7|33937.1|34017.6|33939.9|34023.3|33941.3|34017.6|33934.2|23
1648065010000|2022-03-23 19:50:10|34016.7|33940.2|34018.7|33941.4|34020.8|33941.7|34015.4|33937|17
1648065020000|2022-03-23 19:50:20|34019.7|33941.1|34018.3|33936.2|34019.9|33941.3|34011.8|33933.8|17
1648065030000|2022-03-23 19:50:30|34015.8|33936.7|34013.7|33935.2|34016.1|33936.7|34011.9|33933.8|7
1648065040000|2022-03-23 19:50:40|34010.1|33936.6|34032.8|33940.3|34032.8|33946.6|34010.1|33932.5|18
1648065050000|2022-03-23 19:50:50|34031|33940.6|34022.7|33934.9|34031|33940.9|34019.5|33934.9|18
1648065060000|2022-03-23 19:51:00|34027.1|33935.1|34014.8|33939.9|34027.1|33941.2|34014.2|33933.2|17
1648065070000|2022-03-23 19:51:10|34013.3|33940|34019.9|33939|34022.3|33942.8|34013.2|33939|17
1648065080000|2022-03-23 19:51:20|34016.3|33936.3|34014.3|33939.1|34022.4|33939.4|34011.7|33933.9|13
1648065090000|2022-03-23 19:51:30|34012.2|33938.5|34046.9|33944.6|34057|33948.2|34012.2|33936.1|28
1648065100000|2022-03-23 19:51:40|34046.7|33944.1|34055.3|33949.2|34061.5|33951.2|34041.1|33943.4|22
1648065110000|2022-03-23 19:51:50|34057.3|33949.3|34058.3|33949.3|34061.5|33949.3|34053.3|33944.7|26
1648065120000|2022-03-23 19:52:00|34058.2|33950|34050.2|33945.4|34059.6|33950|34048.8|33942.8|20
1648065130000|2022-03-23 19:52:10|34050.1|33945.3|34047|33937|34058.8|33946|34041.1|33937|19
1648065140000|2022-03-23 19:52:20|34050.6|33936.1|34045.6|33942.4|34059|33952.3|34043.5|33936.1|25
1648065150000|2022-03-23 19:52:30|34059.5|33939.5|34046.1|33937.5|34059.5|33943.2|34040.3|33936.7|23
1648065160000|2022-03-23 19:52:40|34043.1|33937.3|34060.7|33948.1|34060.7|33948.1|34042|33935.9|20
1648065170000|2022-03-23 19:52:50|34062.3|33945.9|34050.9|33941.1|34062.3|33945.9|34050.8|33940.8|14
1648065180000|2022-03-23 19:53:00|34043.8|33935.2|34063.3|33943.3|34069.6|33949.6|34043.8|33935.2|21
1648065190000|2022-03-23 19:53:10|34054.6|33940.6|34058.9|33939.7|34063.6|33943.6|34051.3|33939.4|22
1648065200000|2022-03-23 19:53:20|34055.9|33940.7|34064.9|33947.7|34067.2|33951.1|34051.9|33940.7|16
1648065210000|2022-03-23 19:53:30|34064.8|33947.5|34063.4|33943.4|34067|33948.2|34056.4|33939.3|20
1648065220000|2022-03-23 19:53:40|34063.5|33943.5|34064.3|33944.3|34064.8|33944.8|34062.2|33942.2|18
1648065230000|2022-03-23 19:53:50|34064.5|33944.5|34058.4|33938.4|34064.8|33944.8|34057.8|33937.8|17
1648065240000|2022-03-23 19:54:00|34058.3|33938.3|34056.5|33936.5|34058.7|33938.7|34056|33936|16
1648065250000|2022-03-23 19:54:10|34056.6|33936.6|34054.7|33934.7|34057.4|33942.7|34048.1|33928.1|27
1648065260000|2022-03-23 19:54:20|34053.1|33933.1|34047.7|33930.1|34054.1|33934.1|34047.7|33930.1|24
1648065270000|2022-03-23 19:54:30|34047.6|33930.6|34060.9|33940.9|34061|33941|34047.6|33929.4|26
1648065280000|2022-03-23 19:54:40|34059.2|33939.2|34056|33936|34061.2|33941.2|34055.2|33935.2|19
1648065290000|2022-03-23 19:54:50|34054.7|33934.7|34061|33941|34061.9|33942.7|34054.7|33934.7|15
1648065300000|2022-03-23 19:55:00|34060.6|33940.6|34061.8|33941.8|34067|33947|34058.2|33938.2|25
1648065310000|2022-03-23 19:55:10|34061.5|33941.5|34062.3|33942.3|34064.5|33944.5|34061.5|33941.5|20
1648065320000|2022-03-23 19:55:20|34062.6|33942.6|34060.3|33940.3|34062.6|33942.6|34060.1|33940.1|16
1648065330000|2022-03-23 19:55:30|34060.5|33940.5|34062.9|33942.9|34063.3|33943.3|34059.1|33939.1|14
1648065340000|2022-03-23 19:55:40|34062.7|33942.7|34057.6|33937.6|34062.7|33942.7|34057.6|33937.6|15
1648065350000|2022-03-23 19:55:50|34057.8|33937.8|34058.7|33938.7|34063.1|33944.5|34056.9|33936.9|21
1648065360000|2022-03-23 19:56:00|34059.2|33939.2|34060.1|33940.1|34062.8|33942.8|34055.9|33935.9|31
1648065370000|2022-03-23 19:56:10|34060.5|33940.5|34059.2|33939.2|34060.8|33940.8|34059.2|33939.2|14
1648065380000|2022-03-23 19:56:20|34060.1|33940.1|34062.7|33942.7|34065.2|33945.2|34059.1|33939.1|16
1648065390000|2022-03-23 19:56:30|34062.5|33942.5|34067.5|33947.5|34070.2|33950.2|34061.7|33941.7|20
1648065400000|2022-03-23 19:56:40|34065.9|33945.9|34065|33945|34066.6|33946.6|34063.6|33943.6|19
1648065410000|2022-03-23 19:56:50|34064.2|33944.2|34062.5|33942.5|34064.2|33944.2|34062|33942|17
1648065420000|2022-03-23 19:57:00|34061.8|33941.8|34061.8|33941.8|34065.4|33945.4|34061.3|33941.3|17
1648065430000|2022-03-23 19:57:10|34062|33942|34065.9|33945.9|34067.3|33947.7|34060.5|33940.5|9
1648065440000|2022-03-23 19:57:20|34064.3|33944.3|34061.5|33941.5|34064.3|33944.3|34061.5|33941.5|11
1648065450000|2022-03-23 19:57:30|34063.3|33943.3|34061.5|33941.5|34063.3|33943.3|34061.5|33941.5|16
1648065460000|2022-03-23 19:57:40|34062.5|33943|34061.9|33941.9|34067.1|33947.1|34057.6|33937.6|22
1648065470000|2022-03-23 19:57:50|34060.8|33940.8|34061.4|33941.4|34061.4|33941.4|34055.4|33935.4|22
1648065480000|2022-03-23 19:58:00|34060.4|33940.4|34063.3|33943.3|34066|33946|34058.5|33938.5|19
1648065490000|2022-03-23 19:58:10|34063.2|33943.2|34059.8|33939.8|34063.2|33943.2|34059.8|33939.8|16
1648065500000|2022-03-23 19:58:20|34060.5|33940.5|34062.6|33942.6|34064|33944|34059.7|33939.7|9
1648065510000|2022-03-23 19:58:30|34060.1|33940.1|34052.7|33932.7|34061.5|33951|34052.3|33932.3|20
1648065520000|2022-03-23 19:58:40|34053.3|33933.3|34054.1|33934.1|34055.3|33935.3|34052.7|33932.7|17
1648065530000|2022-03-23 19:58:50|34054.2|33934.2|34058.7|33938.7|34065.3|33946.3|34053.1|33933.1|22
1648065540000|2022-03-23 19:59:00|34059.8|33939.8|34053|33933|34059.8|33939.8|34051.7|33931.7|15
1648065550000|2022-03-23 19:59:10|34053.9|33933.9|34052.3|33932.3|34053.9|33933.9|34052.1|33932.1|16
1648065560000|2022-03-23 19:59:20|34051.9|33931.9|34053|33933|34060|33940|34051.7|33931.7|24
1648065570000|2022-03-23 19:59:30|34052.7|33932.7|34053.6|33933.6|34062.5|33946.9|34050.9|33930.9|28
1648065580000|2022-03-23 19:59:40|34051.9|33931.9|34057.4|33937.4|34059.4|33939.4|34051.4|33931.4|20
1648065590000|2022-03-23 19:59:50|34057.1|33937.1|34056.6|33936.6|34063.4|33943.4|34055.8|33935.8|31
1648065600000|2022-03-23 20:00:00|34056.5|33936.5|34057.2|33937.2|34058.7|33938.7|34056.2|33936.2|24
1648065610000|2022-03-23 20:00:10|34057.3|33937.3|34058.7|33942.3|34061.9|33947.4|34057.3|33937.3|14
1648065620000|2022-03-23 20:00:20|34059|33942|34055.7|33935.7|34059|33942.3|34054|33934|16
1648065630000|2022-03-23 20:00:30|34055.6|33946.2|34054.9|33940.3|34055.9|33946.2|34054.9|33937.1|13
1648065640000|2022-03-23 20:00:40|34055.1|33942.2|34057|33938.9|34059.3|33943.7|34054.9|33937.5|16
1648065650000|2022-03-23 20:00:50|34056.5|33944.9|34055.9|33944.5|34059.7|33947.4|34055.3|33936.6|15
1648065660000|2022-03-23 20:01:00|34058.5|33943.2|34057|33937|34058.5|33943.5|34056.8|33936.8|15
1648065670000|2022-03-23 20:01:10|34057.2|33937.2|34053.2|33933.2|34059.9|33941|34053.2|33933.2|24
1648065680000|2022-03-23 20:01:20|34057.6|33937.6|34060.1|33940.1|34064.5|33945.2|34051.6|33931.6|39
1648065690000|2022-03-23 20:01:30|34059.1|33939.1|34059|33939|34065.1|33956.4|34056.2|33936.2|35
1648065700000|2022-03-23 20:01:40|34058.8|33938.8|34062.1|33945.4|34066.4|33965.2|34054.9|33936.5|33
1648065710000|2022-03-23 20:01:50|34061.1|33941.4|34051.2|33954.3|34065.7|33961.9|34051.2|33939.3|35
1648065720000|2022-03-23 20:02:00|34060|33955.1|34050.1|33930.1|34060|33955.1|34050.1|33930.1|31
1648065730000|2022-03-23 20:02:10|34050.2|33930.2|34056.3|33936.3|34057.2|33937.2|34049.5|33929.5|39
1648065740000|2022-03-23 20:02:20|34056.4|33936.4|34050.7|33930.7|34056.9|33936.9|34050.7|33930.7|31
1648065750000|2022-03-23 20:02:30|34060.1|33960.5|34052.8|33932.8|34060.1|33975.8|34051.2|33931.2|31
1648065760000|2022-03-23 20:02:40|34052.1|33932.1|34056.4|33936.4|34058.4|33938.4|34051.2|33931.2|34
1648065770000|2022-03-23 20:02:50|34054.6|33934.6|34056|33936|34060.6|33940.6|34051.9|33931.9|27
1648065780000|2022-03-23 20:03:00|34062.2|33942.2|34053.5|33933.5|34063.3|33944|34051.3|33931.3|35
1648065790000|2022-03-23 20:03:10|34052.6|33932.6|34055.3|33935.3|34059.3|33939.3|34052.2|33932.2|38
1648065800000|2022-03-23 20:03:20|34059.6|33942|34060.7|33940.7|34065.4|33945.4|34050.9|33930.9|35
1648065810000|2022-03-23 20:03:30|34059.4|33939.4|34059.7|33939.7|34061.1|33944.5|34052.4|33932.4|34
1648065820000|2022-03-23 20:03:40|34059.3|33939.3|34053.2|33933.2|34061.2|33941.2|34053.2|33933.2|21
1648065830000|2022-03-23 20:03:50|34052.9|33932.9|34056.9|33936.9|34061.5|33941.5|34052.5|33932.5|25
1648065840000|2022-03-23 20:04:00|34056|33936|34056.8|33936.8|34059.7|33939.7|34053.4|33933.4|26
1648065850000|2022-03-23 20:04:10|34055.9|33935.9|34050.5|33930.5|34061.6|33941.6|34050|33930|36
1648065860000|2022-03-23 20:04:20|34051|33931|34055.9|33935.9|34058.9|33938.9|34051|33931|36
1648065870000|2022-03-23 20:04:30|34055.3|33935.3|34054.3|33934.3|34061.3|33941.3|34052.1|33932.1|36
1648065880000|2022-03-23 20:04:40|34053.8|33933.8|34059.6|33939.6|34060.2|33940.2|34053.7|33933.7|30
1648065890000|2022-03-23 20:04:50|34059.7|33939.7|34055.4|33935.4|34059.8|33939.8|34055.4|33935.4|11
1648065900000|2022-03-23 20:05:00|34055.2|33935.2|34061|33942.3|34065.1|33946.8|34051.3|33931.3|35
1648065910000|2022-03-23 20:05:10|34059.6|33948.8|34056.4|33954.5|34064.2|33954.5|34056.4|33941.8|33
1648065920000|2022-03-23 20:05:20|34056.3|33955.6|34051.7|33963.9|34056.3|33965.6|34050.6|33954.7|31
1648065930000|2022-03-23 20:05:30|34051.3|33963.4|34050.9|33969.7|34055.7|33969.7|34050.9|33952.4|33
1648065940000|2022-03-23 20:05:40|34051.7|33964.2|34056.8|33957.9|34057|33968.6|34049.7|33956.7|30
1648065950000|2022-03-23 20:05:50|34056|33956.9|34055.6|33963.5|34058.1|33979.5|34054|33956.9|22
1648065960000|2022-03-23 20:06:00|34056.6|33963.6|34054.6|33961.9|34059|33964.7|34054.6|33961.4|20
1648065970000|2022-03-23 20:06:10|34055.9|33961.5|34050.4|33964.9|34056.9|33968.2|34050.4|33961.5|17
1648065980000|2022-03-23 20:06:20|34050.5|33965.3|34054.4|33964.9|34054.4|33968.5|34047.8|33963.7|34
1648065990000|2022-03-23 20:06:30|34053.8|33965.6|34054.7|33972.2|34056.1|33972.4|34051.3|33960.9|34
1648066000000|2022-03-23 20:06:40|34055.6|33972.4|34059.9|33963.6|34065.1|33972.4|34055.6|33963.2|17
1648066010000|2022-03-23 20:06:50|34059.8|33968.6|34058.2|33972.1|34060.9|33973.2|34052.9|33964.7|16
1648066020000|2022-03-23 20:07:00|34054.8|33969.8|34058.6|33970.5|34058.9|33971|34054.5|33969|18
1648066030000|2022-03-23 20:07:10|34050.7|33969.8|34047.6|33971.9|34051.5|33973.5|34046.9|33966.4|22
1648066040000|2022-03-23 20:07:20|34047.9|33973.1|34043.3|33971.6|34054|33984.3|34033.5|33969.5|16
1648066050000|2022-03-23 20:07:30|34045.1|33970|34045.3|33967.9|34048.6|33970|34043.8|33964|31
1648066060000|2022-03-23 20:07:40|34045.2|33966.5|34039.7|33989.7|34058|33989.7|34039.7|33953.6|38
1648066070000|2022-03-23 20:07:50|34043.2|33993.2|34060.7|33976.8|34067|33993.2|34043.2|33965.6|39
1648066080000|2022-03-23 20:08:00|34060.6|33975|34057.4|33968.3|34064.4|33980.9|34057|33962.1|36
1648066090000|2022-03-23 20:08:10|34056.4|33968.7|34060.4|33970|34060.9|33970.2|34054.8|33961|18
1648066100000|2022-03-23 20:08:20|34060.7|33969.7|34063.3|33964.7|34063.3|33969.7|34059.8|33958.6|14
1648066110000|2022-03-23 20:08:30|34060.9|33963.7|34060.1|33977.8|34063.8|33980.7|34058.3|33963.7|16
1648066120000|2022-03-23 20:08:40|34059.1|33979.8|34062.7|33969.6|34068.6|33979.8|34058.8|33964.2|17
1648066130000|2022-03-23 20:08:50|34061.5|33969.3|34055.8|33969|34067.6|33970.5|34055.8|33966.3|11
1648066140000|2022-03-23 20:09:00|34055.5|33969.1|34047.5|33969.9|34055.5|33978.4|34047.3|33968|13
1648066150000|2022-03-23 20:09:10|34047.9|33969.8|34051.7|33962.9|34060.4|33970.3|34046.7|33962.6|16
1648066160000|2022-03-23 20:09:20|34054.3|33963.7|34053.5|33962|34054.3|33966.3|34050.8|33961.8|13
1648066170000|2022-03-23 20:09:30|34053.4|33963.3|34052.3|33972.9|34054.1|33973.6|34051.1|33963.3|27
1648066180000|2022-03-23 20:09:40|34051.4|33970.6|34046.2|33964.4|34056.5|33970.6|34045.8|33963.9|17
1648066190000|2022-03-23 20:09:50|34044.3|33964|34050.9|33975.5|34068.2|33977|34044.3|33962.1|30
1648066200000|2022-03-23 20:10:00|34050.5|33974.6|34051.1|33967.9|34053.7|33974.6|34050.5|33967.5|22
1648066210000|2022-03-23 20:10:10|34049.7|33968.1|34051.1|33971.8|34054.4|33972.9|34048.2|33963.9|21
1648066220000|2022-03-23 20:10:20|34051|33971.7|34044.2|33970|34051.9|33972.7|34044.2|33969.9|10
1648066230000|2022-03-23 20:10:30|34044.1|33970.7|34043.4|33974|34045.3|33985.3|34035.3|33970|7
1648066240000|2022-03-23 20:10:40|34045|33974.2|34043.4|33964.1|34045.8|33975.6|34043.4|33964.1|8
1648066250000|2022-03-23 20:10:50|34042|33971.2|34042.5|33969.1|34043.5|33971.4|34041.9|33969.1|11
1648066260000|2022-03-23 20:11:00|34042|33968.9|34042|33964.4|34043.2|33969|34041.5|33963.6|13
1648066270000|2022-03-23 20:11:10|34042.8|33965.1|34050|33962.6|34050.7|33965.1|34040.5|33962.2|10
1648066280000|2022-03-23 20:11:20|34050.2|33962.8|34051.2|33966.9|34052.4|33972.6|34048.9|33962.8|23
1648066290000|2022-03-23 20:11:30|34052.4|33964|34056.7|33961.3|34057.3|33965.5|34052.4|33961.3|18
1648066300000|2022-03-23 20:11:40|34055.4|33963.5|34043.2|33965.3|34055.8|33965.4|34043.2|33963.3|15
1648066310000|2022-03-23 20:11:50|34042.8|33964.7|34043|33970.3|34043.6|33983.8|34031.6|33964.7|14
1648066320000|2022-03-23 20:12:00|34053.5|33974.7|34053.5|33971.4|34057.8|33977.2|34049.2|33970.9|14
1648066330000|2022-03-23 20:12:10|34054.4|33972.1|34053.4|33973.5|34056.6|33978.9|34049.1|33969.5|18
1648066340000|2022-03-23 20:12:20|34051.8|33973.3|34055.8|33972.2|34057.5|33973.6|34051.8|33971.6|14
1648066350000|2022-03-23 20:12:30|34045.6|33974.1|34046.6|33969.7|34046.6|33974.6|34042.3|33969.7|14
1648066360000|2022-03-23 20:12:40|34046.7|33969.2|34034.1|33984.1|34046.7|33987.2|34034.1|33968.2|16
1648066370000|2022-03-23 20:12:50|34036.7|33986.7|34042.9|33964.9|34046.7|33986.7|34034.9|33964.9|16
1648066380000|2022-03-23 20:13:00|34043.9|33965.8|34043.5|33962.9|34047.6|33965.8|34042.2|33962.1|25
1648066390000|2022-03-23 20:13:10|34045.5|33963.7|34042.9|33971.3|34046.2|33983|34033|33963.7|23
1648066400000|2022-03-23 20:13:20|34042.1|33971.9|34042.3|33968.9|34043.4|33971.9|34041.7|33968.8|5
1648066410000|2022-03-23 20:13:30|34041.7|33968.6|34043.9|33965.4|34044|33972.2|34041.7|33965.4|7
1648066420000|2022-03-23 20:13:40|34042.7|33964.3|34041.8|33971.7|34043.3|33984.8|34031.9|33964.3|10
1648066430000|2022-03-23 20:13:50|34044.6|33973.7|34040.7|33960.7|34044.6|33973.7|34040.5|33959.7|15
1648066440000|2022-03-23 20:14:00|34040.1|33960.1|34047.5|33961.1|34052.1|33963.3|34040.1|33959.8|18
1648066450000|2022-03-23 20:14:10|34047.2|33960.6|34042.3|33963.8|34049|33968.4|34039.8|33960.6|19
1648066460000|2022-03-23 20:14:20|34042.5|33963.7|34039.7|33960.1|34044|33965|34037.3|33960.1|23
1648066470000|2022-03-23 20:14:30|34038.9|33960.9|34035.1|33957.9|34042.6|33962.2|34035.1|33957.1|23
1648066480000|2022-03-23 20:14:40|34035.4|33958.6|34036|33957.9|34037.4|33959.6|34034.6|33956.7|13
1648066490000|2022-03-23 20:14:50|34037.7|33959.6|34021|33971|34037.7|33971.5|34020.4|33955.5|12
1648066500000|2022-03-23 20:15:00|34022.3|33972.3|34039.9|33968|34041.3|33974.1|34022.3|33964.5|9
1648066510000|2022-03-23 20:15:10|34037.2|33959.8|34042.8|33962.5|34045.9|33962.5|34037.2|33959.3|12
1648066520000|2022-03-23 20:15:20|34046.6|33962.9|34047.4|33965.5|34048.4|33969.1|34042.8|33962.9|11
1648066530000|2022-03-23 20:15:30|34041.9|33959.3|34034.6|33958|34044.7|33961.7|34034.6|33958|16
1648066540000|2022-03-23 20:15:40|34035.7|33956.5|34041.3|33955|34041.3|33957.4|34035|33947.3|19
1648066550000|2022-03-23 20:15:50|34038.5|33953.4|34038.8|33949.3|34041.5|33953.7|34037.5|33947.9|31
1648066560000|2022-03-23 20:16:00|34039.6|33951.2|34038.2|33947.5|34041.4|33951.2|34038.2|33945.1|23
1648066570000|2022-03-23 20:16:10|34037.9|33946.7|34038.3|33952.6|34040.9|33954|34037.9|33945.8|15
1648066580000|2022-03-23 20:16:20|34037.8|33951.8|34034.9|33953.3|34038.8|33954.3|34034.9|33951|12
1648066590000|2022-03-23 20:16:30|34035.9|33949.9|34036.6|33954.2|34038.2|33974.7|34024.7|33943.5|13
1648066600000|2022-03-23 20:16:40|34038.5|33946.4|34037.7|33950.5|34040.8|33953.3|34035|33945.5|14
1648066610000|2022-03-23 20:16:50|34036.7|33949.5|34036.8|33949.5|34037.8|33950.5|34036.1|33948.6|10
1648066620000|2022-03-23 20:17:00|34037.8|33949.4|34038.5|33944|34038.8|33962.9|34031.3|33941.6|15
1648066630000|2022-03-23 20:17:10|34037.3|33940.4|34034.2|33937.7|34038.1|33947.1|34026.2|33935.5|17
1648066640000|2022-03-23 20:17:20|34033.8|33937.8|34035.2|33938.5|34036|33941.2|34032.2|33937.2|14
1648066650000|2022-03-23 20:17:30|34034.5|33938.7|34035.2|33939.4|34035.2|33939.4|34034|33937.6|20
1648066660000|2022-03-23 20:17:40|34035.3|33938.9|34035.2|33941.3|34035.6|33943.7|34033.5|33936.4|22
1648066670000|2022-03-23 20:17:50|34034.7|33941.2|34034.1|33940.6|34035.1|33941.5|34033.6|33938.7|11
1648066680000|2022-03-23 20:18:00|34037.7|33941.3|34039|33943.8|34040.6|33947.6|34035.3|33935.8|20
1648066690000|2022-03-23 20:18:10|34043.5|33947.3|34039.2|33940.1|34043.5|33947.3|34038|33939.1|15
1648066700000|2022-03-23 20:18:20|34039.3|33940.7|34040.5|33942.8|34040.5|33947|34038.3|33940.6|11
1648066710000|2022-03-23 20:18:30|34036.3|33944.9|34035|33941.2|34037.1|33945|34034.1|33938.7|10
1648066720000|2022-03-23 20:18:40|34034.1|33935.9|34035.6|33945.5|34036.5|33949|34033.3|33935.4|12
1648066730000|2022-03-23 20:18:50|34034.8|33943.5|34035.9|33939.1|34035.9|33943.5|34033.8|33935.9|11
1648066740000|2022-03-23 20:19:00|34034.4|33938.8|34038.9|33936.1|34038.9|33951.1|34032.9|33934.5|20
1648066750000|2022-03-23 20:19:10|34037.9|33935.3|34038.4|33934.8|34042|33936.3|34037.5|33934.2|13
1648066760000|2022-03-23 20:19:20|34038.9|33934.4|34040.3|33941.9|34041.4|33946.2|34037|33933.7|18
1648066770000|2022-03-23 20:19:30|34040.6|33942.5|34039.7|33939|34040.6|33942.5|34038.5|33938.5|20
1648066780000|2022-03-23 20:19:40|34034.3|33938.3|34034.4|33935.5|34035.1|33939.9|34034.2|33935.5|15
1648066790000|2022-03-23 20:19:50|34035.3|33937.6|34037.9|33948.4|34039.2|33957.3|34035.2|33937.1|7
1648066800000|2022-03-23 20:20:00|34037.5|33946.6|34035.2|33933.5|34042.8|33948.5|34035.2|33933.5|13
1648066810000|2022-03-23 20:20:10|34035.8|33934.1|34040.5|33943.9|34041.8|33947|34035.8|33934|13
1648066820000|2022-03-23 20:20:20|34040.1|33942.7|34040.9|33941.4|34042.3|33943.4|34040.1|33941.4|6
1648066830000|2022-03-23 20:20:30|34032.2|33933.7|34035.4|33936.8|34035.9|33938.8|34032.2|33933.7|7
1648066840000|2022-03-23 20:20:40|34035|33936.1|34036.5|33945.7|34036.5|33945.7|34033.4|33935|7
1648066850000|2022-03-23 20:20:50|34036.1|33943.4|34036.9|33945.3|34036.9|33945.3|34035.5|33942.4|3
1648066860000|2022-03-23 20:21:00|34037|33945.7|34035.9|33943.1|34037|33945.7|34034.2|33937.5|9
1648066870000|2022-03-23 20:21:10|34038.8|33943.4|34035.9|33935.2|34038.8|33951|34035.9|33935.2|8
1648066880000|2022-03-23 20:21:20|34037.6|33935.8|34038|33948.2|34038.5|33952.1|34036.5|33935.8|8
1648066890000|2022-03-23 20:21:30|34037.3|33944.9|34034.8|33939.2|34037.3|33944.9|34034.3|33937.9|7
1648066900000|2022-03-23 20:21:40|34035.7|33941|34035.4|33943|34037.2|33950.4|34033.1|33934.3|14
1648066910000|2022-03-23 20:21:50|34035.7|33943.6|34035|33936.3|34035.7|33943.6|34033.7|33934.5|15
1648066920000|2022-03-23 20:22:00|34035.2|33935.7|34036|33942.8|34036.2|33948.2|34032.3|33934.4|17
1648066930000|2022-03-23 20:22:10|34035.9|33943.6|34036.7|33941.5|34036.7|33946.8|34035.1|33935.7|14
1648066940000|2022-03-23 20:22:20|34036.8|33941.3|34033|33942.7|34036.8|33945.6|34031.4|33941.2|8
1648066950000|2022-03-23 20:22:30|34034.1|33943.1|34035.6|33945.6|34035.6|33946.8|34033.5|33942.6|7
1648066960000|2022-03-23 20:22:40|34038.7|33938.8|34037.5|33936.4|34038.7|33938.8|34037.5|33936|7
1648066970000|2022-03-23 20:22:50|34027.4|33950.1|34037.6|33936.7|34038.8|33950.1|34027.4|33936.7|8
1648066980000|2022-03-23 20:23:00|34036.5|33933.5|34039.5|33941.6|34040.7|33944.4|34036.3|33933.4|8
1648066990000|2022-03-23 20:23:10|34038.8|33939.9|34034.5|33940.6|34039|33950.9|34028.6|33939.9|15
1648067000000|2022-03-23 20:23:20|34036.1|33943.2|34037.4|33942.5|34039.2|33949.6|34035.2|33941.6|11
1648067010000|2022-03-23 20:23:30|34034.9|33945.5|34037.9|33944.1|34039|33955.4|34034.1|33939|13
1648067020000|2022-03-23 20:23:40|34037.8|33942.8|34037.3|33936.2|34037.9|33942.8|34036.9|33935.6|15
1648067030000|2022-03-23 20:23:50|34037.1|33935.9|34037|33936.6|34038.9|33939.3|34036.7|33935.6|15
1648067040000|2022-03-23 20:24:00|34036.9|33936.7|34039.5|33944.2|34040.5|33951|34036.9|33936.7|11
1648067050000|2022-03-23 20:24:10|34039.3|33944.4|34037.7|33940.5|34039.3|33944.5|34036.8|33939.7|11
1648067060000|2022-03-23 20:24:20|34038.4|33941.9|34037.7|33936.1|34038.4|33941.9|34037.6|33936.1|9
1648067070000|2022-03-23 20:24:30|34038.1|33936.2|34041.1|33946.1|34041.3|33952.9|34038.1|33936.2|12
1648067080000|2022-03-23 20:24:40|34040.9|33945|34042.5|33943|34042.5|33945.7|34040.1|33943|8
1648067090000|2022-03-23 20:24:50|34041.3|33939.8|34042.4|33939.8|34042.4|33941.6|34038.6|33937.9|11
1648067100000|2022-03-23 20:25:00|34041.7|33940.3|34042.1|33949.3|34042.8|33953.4|34040|33939.5|13
1648067110000|2022-03-23 20:25:10|34042|33948|34040.3|33943.1|34042|33956.2|34039.3|33942.4|16
1648067120000|2022-03-23 20:25:20|34040.9|33943.9|34043|33952.2|34043|33953.5|34039.4|33936.7|10
1648067130000|2022-03-23 20:25:30|34042.4|33948.7|34042.9|33952.8|34043.8|33954|34042.1|33945.3|12
1648067140000|2022-03-23 20:25:40|34043|33954.2|34044.9|33951.5|34044.9|33962.4|34041.8|33941.4|10
1648067150000|2022-03-23 20:25:50|34042.8|33946.8|34041.1|33944.1|34042.9|33946.8|34038.6|33937.2|11
1648067160000|2022-03-23 20:26:00|34040.2|33942.3|34041|33942.4|34041.1|33942.5|34039.9|33940|6
1648067170000|2022-03-23 20:26:10|34040.4|33941|34042.9|33959|34042.9|33959|34040.4|33941|6
1648067180000|2022-03-23 20:26:20|34042.7|33959.5|34043.3|33959.8|34044.2|33962.1|34042.7|33957.9|5
1648067190000|2022-03-23 20:26:30|34042.3|33942.5|34043.4|33961.2|34044.2|33961.8|34040.2|33942.5|7
1648067200000|2022-03-23 20:26:40|34044.5|33958.1|34039.5|33943.2|34046.2|33958.1|34036.4|33942.1|17
1648067210000|2022-03-23 20:26:50|34040.1|33942.6|34037.4|33943.8|34041.1|33948.2|34035.3|33941.7|14
1648067220000|2022-03-23 20:27:00|34041.1|33948.6|34040.1|33946.5|34041.1|33953.5|34037.6|33944.5|15
1648067230000|2022-03-23 20:27:10|34040.2|33945.4|34042.4|33946.3|34042.4|33956.7|34038.6|33945.4|9
1648067240000|2022-03-23 20:27:20|34043.4|33954|34044|33946.8|34046.5|33955|34043|33939.7|16
1648067250000|2022-03-23 20:27:30|34043.8|33943.9|34040|33938.2|34044.7|33956.9|34039.5|33937.9|12
1648067260000|2022-03-23 20:27:40|34039.8|33940.6|34040.7|33938.3|34041.9|33940.7|34039.5|33938.3|14
1648067270000|2022-03-23 20:27:50|34041.9|33941.6|34043.9|33940.3|34045.1|33949.9|34041.1|33938.7|8
1648067280000|2022-03-23 20:28:00|34043.5|33939|34041.6|33934.9|34043.5|33955.2|34041.6|33934.9|10
1648067290000|2022-03-23 20:28:10|34045.4|33946.3|34044.9|33949.9|34045.4|33949.9|34043|33937.5|8
1648067300000|2022-03-23 20:28:20|34043.9|33948.6|34043.5|33950.4|34045|33960.5|34042.1|33941.4|6
1648067310000|2022-03-23 20:28:30|34040.8|33937.7|34043.9|33946.1|34045.9|33960.3|34035|33934.9|12
1648067320000|2022-03-23 20:28:40|34044.2|33949|34045|33946.8|34045|33961.9|34034.6|33942.4|20
1648067330000|2022-03-23 20:28:50|34039.2|33950.1|34048.7|33946.6|34048.7|33950.1|34035.7|33936.3|29
1648067340000|2022-03-23 20:29:00|34055.3|33935.3|34042.8|33943.5|34068|33953.3|34040.9|33935.3|32
1648067350000|2022-03-23 20:29:10|34048.2|33944.4|34040|33949.1|34048.8|33957.9|34036.8|33944.4|24
1648067360000|2022-03-23 20:29:20|34040.1|33947.3|34049.4|33957.2|34049.4|33963.2|34038.9|33947.3|18
1648067370000|2022-03-23 20:29:30|34047.7|33958.3|34048.1|33957.3|34048.2|33958.3|34043.6|33954.7|12
1648067380000|2022-03-23 20:29:40|34047.1|33957|34049.3|33953.9|34051.1|33957|34047.1|33950.9|11
1648067390000|2022-03-23 20:29:50|34051|33952.1|34043.7|33963.2|34051|33964.4|34042.6|33952.1|12
1648067400000|2022-03-23 20:30:00|34043.6|33957.8|34047.8|33947.1|34049.3|33957.8|34042.9|33945.1|20
1648067410000|2022-03-23 20:30:10|34046.9|33946|34044.5|33954.5|34049.9|33957.1|34044.4|33945.9|13
1648067420000|2022-03-23 20:30:20|34044.7|33955.5|34046|33949.6|34048.2|33955.5|34039.3|33949.1|11
1648067430000|2022-03-23 20:30:30|34046.1|33950.7|34037.8|33955.6|34046.1|33961.3|34037.8|33950.7|10
1648067440000|2022-03-23 20:30:40|34033.1|33956.5|34042|33961.3|34043.3|33965.9|34033|33956|14
1648067450000|2022-03-23 20:30:50|34041.6|33960.9|34041.4|33951.7|34041.6|33963.1|34041|33951.6|8
1648067460000|2022-03-23 20:31:00|34043.3|33957.2|34041.9|33953.7|34043.3|33957.2|34041.9|33953.7|8
1648067470000|2022-03-23 20:31:10|34041.3|33952|34041.5|33963.6|34041.9|33967.5|34040.6|33952|7
1648067480000|2022-03-23 20:31:20|34041.1|33963.4|34042.7|33964.3|34042.7|33965.6|34040.7|33960.6|8
1648067490000|2022-03-23 20:31:30|34042.2|33955.3|34036.1|33957.4|34043.2|33959.5|34033.1|33953.9|19
1648067500000|2022-03-23 20:31:40|34034.8|33956.2|34038.1|33965.7|34038.1|33965.7|34034.5|33954|8
1648067510000|2022-03-23 20:31:50|34038.3|33963.5|34041.3|33962|34041.9|33963.6|34038.3|33956.8|11
1648067520000|2022-03-23 20:32:00|34040.8|33960.1|34035.9|33956.8|34041.6|33962.1|34035.9|33955|11
1648067530000|2022-03-23 20:32:10|34036|33955|34040.2|33964.5|34040.2|33966.2|34036|33955|10
1648067540000|2022-03-23 20:32:20|34039.4|33962.9|34040.2|33960.5|34041.1|33962.9|34038.7|33960.5|6
1648067550000|2022-03-23 20:32:30|34039.8|33960|34038.5|33962.2|34041.1|33967.8|34038|33953.7|9
1648067560000|2022-03-23 20:32:40|34038.7|33960.2|34039.2|33953.7|34040.7|33960.2|34036.3|33946.9|6
1648067570000|2022-03-23 20:32:50|34038.5|33952|34039.7|33955|34040.7|33957|34038.5|33952|10
1648067580000|2022-03-23 20:33:00|34039.8|33955.1|34041.2|33957.1|34041.2|33957.1|34038.6|33952.1|6
1648067590000|2022-03-23 20:33:10|34037.4|33963.7|34036.5|33959.2|34037.7|33963.7|34036.5|33959.2|6
1648067600000|2022-03-23 20:33:20|34040.7|33957.1|34036.5|33959.4|34040.7|33977.4|34027.4|33953.8|10
1648067610000|2022-03-23 20:33:30|34038.6|33961.3|34032.5|33958.2|34039.2|33961.3|34032.1|33953.8|10
1648067620000|2022-03-23 20:33:40|34032.7|33957.7|34039.3|33965.8|34039.3|33965.8|34032.5|33957.7|14
1648067630000|2022-03-23 20:33:50|34041.3|33964.8|34041|33961.3|34042.2|33964.8|34040.5|33960.8|5
1648067640000|2022-03-23 20:34:00|34042.2|33962.6|34042.1|33962.5|34042.2|33962.6|34041.4|33961.7|4
1648067650000|2022-03-23 20:34:10|34041.4|33961.7|34024|33974|34044.6|33974.2|34023.5|33954.7|12
1648067660000|2022-03-23 20:34:20|34034.8|33960.8|34034.5|33961.3|34040.1|33973.5|34023.5|33958.2|13
1648067670000|2022-03-23 20:34:30|34038.7|33963.5|34037.3|33960.6|34038.7|33963.5|34036.5|33960.1|7
1648067680000|2022-03-23 20:34:40|34036.5|33956.5|34037.4|33959.8|34038.3|33963.3|34035.9|33956.5|8
1648067690000|2022-03-23 20:34:50|34040|33952.9|34034.6|33959|34042.3|33959|34034.1|33952.9|9
1648067700000|2022-03-23 20:35:00|34044.1|33948.7|34043.2|33947.5|34044.1|33954.6|34039.3|33947.5|9
1648067710000|2022-03-23 20:35:10|34041|33949.4|34042.5|33947.5|34052.7|33949.4|34041|33938.6|10
1648067720000|2022-03-23 20:35:20|34042.3|33948.4|34041.8|33950.2|34046.5|33953.9|34039.5|33945.3|11
1648067730000|2022-03-23 20:35:30|34038.6|33961.5|34035.6|33955.5|34038.6|33961.5|34035.6|33954.3|9
1648067740000|2022-03-23 20:35:40|34038.1|33957.9|34042.1|33955.9|34042.1|33957.9|34036.2|33952.9|7
1648067750000|2022-03-23 20:35:50|34041.1|33954.1|34038.4|33959|34041.1|33961.6|34033|33954.1|7
1648067760000|2022-03-23 20:36:00|34046.6|33948.7|34043|33944.1|34050.5|33957|34037.3|33944|17
1648067770000|2022-03-23 20:36:10|34040.6|33946.8|34042.5|33946.1|34043.2|33950.4|34037.4|33943.6|11
1648067780000|2022-03-23 20:36:20|34042.4|33945.1|34033.4|33953.3|34042.4|33953.3|34033.1|33945.1|11
1648067790000|2022-03-23 20:36:30|34030|33954|34036.2|33957.1|34037.1|33961.6|34030|33952.8|10
1648067800000|2022-03-23 20:36:40|34035.6|33956.7|34055.6|33952.3|34057.4|33968.6|34035.6|33951|23
1648067810000|2022-03-23 20:36:50|34055.9|33952.6|34061|33945.2|34061|33953|34046.4|33944.1|29
1648067820000|2022-03-23 20:37:00|34061.8|33947.1|34057.1|33949.7|34061.8|33955.9|34049.9|33946.4|23
1648067830000|2022-03-23 20:37:10|34056.9|33950.4|34057.7|33950.5|34058.6|33953.6|34050.4|33949.4|30
1648067840000|2022-03-23 20:37:20|34056.6|33949.4|34056|33951.4|34057.7|33954.5|34050.7|33949.1|23
1648067850000|2022-03-23 20:37:30|34054.9|33950.3|34040.3|33961|34054.9|33974|34021.2|33950.3|16
1648067860000|2022-03-23 20:37:40|34040.4|33959|34021.9|33971.9|34040.4|33971.9|34020.5|33959|20
1648067870000|2022-03-23 20:37:50|34021.5|33971.5|34040.5|33955.8|34043.4|33971.9|34021.5|33953.1|21
1648067880000|2022-03-23 20:38:00|34058.4|33946.4|34052|33947.2|34060.2|33952.8|34047.6|33946.4|27
1648067890000|2022-03-23 20:38:10|34051.4|33948|34049.7|33948.6|34053.7|33950.5|34046.5|33947.1|22
1648067900000|2022-03-23 20:38:20|34048.5|33949.3|34050.4|33948.5|34052.6|33949.3|34048.5|33947.7|12
1648067910000|2022-03-23 20:38:30|34038.9|33948.9|34036.4|33954|34040.9|33979.4|34023.6|33947.6|25
1648067920000|2022-03-23 20:38:40|34036.3|33959|34033.8|33959.4|34038.1|33974.1|34020.9|33957|25
1648067930000|2022-03-23 20:38:50|34040.3|33955.2|34034|33957|34040.3|33957.6|34034|33952.9|21
1648067940000|2022-03-23 20:39:00|34034.6||34036.8||34036.8||34034||14
1648067950000|2022-03-23 20:39:10|34022.6|33972.6|34032.9|33958.1|34034|33973|34022.6|33958.1|14
1648067960000|2022-03-23 20:39:20|34034.5|33957|34021.2|33971.2|34037.5|33971.2|34020.6|33957|19
1648067970000|2022-03-23 20:39:30|34021|33971|34022.7|33972.7|34034.7|33972.7|34021|33960.6|13
1648067980000|2022-03-23 20:39:40|34022.8|33972.8|34037.8|33956.7|34040.2|33973.4|34022.8|33956.7|10
1648067990000|2022-03-23 20:39:50|34038.6|33955.9|34039.9|33955.9|34040.3|33956.7|34038|33953|18
1648068000000|2022-03-23 20:40:00|34039|33972.3|34032.9|33962.3|34039|33972.5|34022.2|33961.8|12
1648068010000|2022-03-23 20:40:10|34032.3|33963.1|34034.4|33958|34036|33964.8|34032.3|33958|18
1648068020000|2022-03-23 20:40:20|34034.8|33959|34024.6|33974.6|34036.7|33975|34023.4|33959|16
1648068030000|2022-03-23 20:40:30|34037.7|33959|34045.6|33953.3|34045.6|33959|34035.1|33953.3|17
1648068040000|2022-03-23 20:40:40|34047.6|33952.6|34022.8|33972.8|34047.6|33972.8|34022.7|33952.6|16
1648068050000|2022-03-23 20:40:50|34022.7|33972.7|34048.7|33951|34055.1|33975.8|34022.7|33946.7|27
1648068060000|2022-03-23 20:41:00|34050.9|33949.5|34053.9|33949.3|34055|33952.6|34049.6|33948.5|26
1648068070000|2022-03-23 20:41:10|34057.1|33948.7|34057.2|33948.4|34058.7|33950.4|34055.1|33948.4|23
1648068080000|2022-03-23 20:41:20|34056.4|33948.5|34026.1|33976.1|34058.7|33976.8|34026.1|33948|14
1648068090000|2022-03-23 20:41:30|34026.2|33976.2|34036|33965.9|34045.3|33976.8|34026.1|33952.7|23
1648068100000|2022-03-23 20:41:40|34036.4|33964.9|34037.1|33967.1|34038.9|33976.1|34026|33958.9|26
1648068110000|2022-03-23 20:41:50|34026.2|33976.2|34035|33963.1|34038.1|33976.2|34026.2|33962.7|14
1648068120000|2022-03-23 20:42:00|34041.4|33953.3|34056.9|33945.3|34057.5|33953.3|34041.4|33944.4|12
1648068130000|2022-03-23 20:42:10|34056.4|33944.2|34041.8|33955.8|34060.7|33955.8|34041.8|33943.7|13
1648068140000|2022-03-23 20:42:20|34040.7|33954.1|34050.2|33951|34053.1|33954.1|34040.7|33949.5|8
1648068150000|2022-03-23 20:42:30|34042.3|33952.5|34035.1|33960|34042.3|33960|34035.1|33952.3|6
1648068160000|2022-03-23 20:42:40|34022|33972|34034.3|33959.7|34036.9|33972|34022|33958.3|5
1648068170000|2022-03-23 20:42:50|34033.3|33960.5|34034.7|33960.6|34035|33973.1|34023|33960.5|7
1648068180000|2022-03-23 20:43:00|34058.5|33947.2|34050.7|33949.2|34067.8|33954.8|34047.5|33941.7|30
1648068190000|2022-03-23 20:43:10|34050.1|33947.3|34053.7|33946.3|34058.8|33957|34046.8|33944.3|32
1648068200000|2022-03-23 20:43:20|34053.3|33946|34058.8|33945.7|34060.1|33947.4|34053.3|33945.5|26
1648068210000|2022-03-23 20:43:30|34059.6|33946.7|34054.6|33950.1|34060.1|33954.3|34053|33945.5|24
1648068220000|2022-03-23 20:43:40|34054.3|33949.8|34034.7|33965.3|34054.3|33976.7|34024.8|33947.8|18
1648068230000|2022-03-23 20:43:50|34035|33965.7|34039|33960|34041|33965.7|34033|33952.9|19
1648068240000|2022-03-23 20:44:00|34038.5|33956|34034.1|33960.4|34041|33961|34032.8|33955|20
1648068250000|2022-03-23 20:44:10|34034.2|33953.8|34045.1|33953.6|34045.1|33958.9|34034.2|33949.5|18
1648068260000|2022-03-23 20:44:20|34046.3|33953.4|34036.8|33958.1|34046.3|33960.5|34032.2|33953.4|10
1648068270000|2022-03-23 20:44:30|34037.2|33957.7|34033.9|33961.4|34037.5|33972.4|34022.3|33951.6|12
1648068280000|2022-03-23 20:44:40|34033.2|33962.1|34036.2|33959.3|34036.2|33962.1|34033.2|33959.3|6
1648068290000|2022-03-23 20:44:50|34038.3|33955|34033.1|33962.1|34041.1|33972.7|34021.7|33955|12
1648068300000|2022-03-23 20:45:00|34033|33955|34035.8|33957.7|34039.2|33969.9|34019.9|33954|22
1648068310000|2022-03-23 20:45:10|34034.8|33958.4|34042.4|33954.1|34048|33959.5|34033|33953.2|14
1648068320000|2022-03-23 20:45:20|34042.3|33953.9|34038.5|33957.2|34042.8|33958|34036.7|33953.9|6
1648068330000|2022-03-23 20:45:30|34039.9|33950.3|34040.6|33947.3|34045.6|33963.6|34036.7|33947.3|12
1648068340000|2022-03-23 20:45:40|34042.6|33953.7|34038.4|33918.4|34058.7|33955.1|34038.4|33918.4|36
1648068350000|2022-03-23 20:45:50|34039.6|33919.6|34037.1|33917.1|34039.6|33919.6|34033.5|33913.5|29
1648068360000|2022-03-23 20:46:00|34037.5|33917.5|34040.7|33920.7|34042.7|33922.7|34033.9|33913.9|26
1648068370000|2022-03-23 20:46:10|34040.9|33920.9|34043.1|33923.1|34043.1|33923.1|34034.9|33914.9|27
1648068380000|2022-03-23 20:46:20|34043.6|33923.6|34045.1|33925.1|34048.5|33930.2|34039.5|33919.5|20
1648068390000|2022-03-23 20:46:30|34046.1|33926.9|34050|33934|34050|33946.4|34028.7|33908.7|15
1648068400000|2022-03-23 20:46:40|34041.2|33921.2|34043.4|33923.4|34046.2|33926.2|34036.6|33916.6|22
1648068410000|2022-03-23 20:46:50|34043|33923|34026.7|33906.7|34044|33924|34023.1|33903.1|34
1648068420000|2022-03-23 20:47:00|34029|33909|34029.5|33909.5|34032.7|33912.7|34024.4|33904.4|29
1648068430000|2022-03-23 20:47:10|34029.4|33909.4|34029.4|33909.4|34033.1|33913.1|34025.3|33905.3|31
1648068440000|2022-03-23 20:47:20|34026.2|33906.2|34023.2|33903.2|34029.2|33909.2|34020.1|33900.1|23
1648068450000|2022-03-23 20:47:30|34022.1|33902.1|34023.7|33903.7|34033.1|33913.1|34018.7|33898.7|34
1648068460000|2022-03-23 20:47:40|34024.1|33904.1|34023.7|33903.7|34028.5|33908.5|34021.9|33901.9|31
1648068470000|2022-03-23 20:47:50|34023.4|33903.4|34026.9|33906.9|34030.7|33910.7|34020.8|33900.8|31
1648068480000|2022-03-23 20:48:00|34027|33907|34027.6|33907.6|34038.7|33918.7|34024.5|33904.5|18
1648068490000|2022-03-23 20:48:10|34025.2|33905.2|34033.8|33913.8|34035.7|33915.7|34025.2|33905.2|14
1648068500000|2022-03-23 20:48:20|34032.5|33912.5|34035.5|33946.1|34035.5|33946.1|34032.4|33912.4|8
1648068510000|2022-03-23 20:48:30|34038|33943.1|34044|33936|34044|33945.5|34032.8|33936|7
1648068530000|2022-03-23 20:48:50|34031.1|33951.2|34031.6|33937.1|34033.7|33953.7|34029|33923.9|6
1648068540000|2022-03-23 20:49:00|34042.2|33928|34036.8|33930.1|34042.9|33936.9|34034.6|33918.5|17
1648068550000|2022-03-23 20:49:10|34039.1|33922.8|34041.1|33923.9|34041.3|33926.2|34039.1|33920.1|15
1648068560000|2022-03-23 20:49:20|34036.8|33926.6|34039.9|33919.9|34041.3|33934|34034.4|33914.4|24
1648068570000|2022-03-23 20:49:30|34043.1|33942.2|34032.8|33936.4|34045|33942.2|34032.8|33919.9|21
1648068580000|2022-03-23 20:49:40|34036.7|33939.6|34046.4|33930.8|34046.8|33948.3|34030.8|33921.6|21
1648068590000|2022-03-23 20:49:50|34046.3|33931.5|34043.2|33930.6|34046.5|33940.6|34037.9|33924.2|18
1648068600000|2022-03-23 20:50:00|34037.6|33919.5|34038.5|33918.5|34047.9|33937.7|34037.6|33917.8|15
1648068610000|2022-03-23 20:50:10|34042.3|33922.3|34035.7|33915.7|34042.3|33922.3|34035.7|33915.7|16
1648068620000|2022-03-23 20:50:20|34035.8|33915.8|34035.5|33915.5|34038.1|33918.1|34035.5|33915.5|8
1648068630000|2022-03-23 20:50:30|34046.8|33933.6|34035.7|33915.7|34046.8|33933.6|34035.7|33915.7|15
1648068640000|2022-03-23 20:50:40|34038|33918|34037|33917|34038.6|33918.6|34037|33917|9
1648068650000|2022-03-23 20:50:50|34036.5|33916.5|34037.3|33917.3|34037.3|33917.3|34034.7|33914.7|13
1648068660000|2022-03-23 20:51:00|34036|33916|34045.3|33928.1|34046.5|33945.5|34036|33916|12
1648068670000|2022-03-23 20:51:10|34045.8|33928.2|34044.2|33928.4|34045.8|33928.4|34044.2|33927.2|9
1648068680000|2022-03-23 20:51:20|34044.5|33928.1|34045.8|33926.1|34046.3|33928.1|34041|33921|12
1648068690000|2022-03-23 20:51:30|34045.9|33924|34038.8|33918.8|34045.9|33928|34035.4|33915.4|13
1648068700000|2022-03-23 20:51:40|34039.6|33919.6|34038.2|33920|34039.6|33920|34038|33918|7
1648068710000|2022-03-23 20:51:50|34043.7|33923.7|34046|33929|34046.6|33935.5|34038.3|33918.3|16
1648068720000|2022-03-23 20:52:00|34045.3|33946.8|34046.1|33937.3|34046.1|33946.8|34043.4|33937.3|16
1648068730000|2022-03-23 20:52:10|34045.9|33939.4|34045.7|33937.3|34045.9|33940.9|34045.4|33937.3|8
1648068740000|2022-03-23 20:52:20|34046|33945.3|34039.9|33919.9|34046.1|33945.3|34039.9|33919.9|8
1648068750000|2022-03-23 20:52:30|34043.2|33923.2|34045.6|33930|34046.1|33930|34042|33922|5
1648068760000|2022-03-23 20:52:40|34046|33946.4|34044.3|33924.3|34046.7|33946.4|34043.7|33923.7|13
1648068770000|2022-03-23 20:52:50|34045.4|33925.4|34036.6|33916.6|34045.4|33925.4|34036.6|33916.6|7
1648068780000|2022-03-23 20:53:00|34039.7|33919.7|34047.3|33942.7|34047.8|33948.5|34039.7|33919.7|7
1648068790000|2022-03-23 20:53:10|34047.2|33942|34038.4|33918.6|34047.2|33942|34022.8|33917.8|9
1648068800000|2022-03-23 20:53:20|34037|33918.8|34041.3|33921.3|34042.6|33922.6|34037|33918.2|12
1648068810000|2022-03-23 20:53:30|34040.4|33920.4|34031.9|33930|34040.4|33932.4|34019.6|33919.2|7
1648068820000|2022-03-23 20:53:40|34028.8|33930.5|34033.7|33917.3|34038.8|33931.3|34028.8|33917.3|7
1648068830000|2022-03-23 20:53:50|34032.4|33920.1|34041.6|33921.6|34042.9|33922.9|34032.4|33920.1|7
1648068840000|2022-03-23 20:54:00|34041.5|33921.5|34032.4|33931|34041.5|33932.4|34021.4|33919.6|7
1648068850000|2022-03-23 20:54:10|34036|33930.6|34031.9|33934.7|34037.9|33934.7|34031.9|33930.6|5
1648068860000|2022-03-23 20:54:20|34031.5|33934.3|34039|33919|34040.9|33934.3|34031.5|33918.6|6
1648068870000|2022-03-23 20:54:30|34037.9|33917.9|34042.2|33922.2|34042.9|33922.9|34037.9|33917.9|5
1648068880000|2022-03-23 20:54:40|34041|33921|34032.9|33928.4|34041|33928.4|34024.2|33914.6|6
1648068890000|2022-03-23 20:54:50|34035.1|33927.1|34020.6|33927.5|34036.4|33928.8|34020.6|33926.7|5
1648068900000|2022-03-23 20:55:00|34037.4|33931.7|34026.1|33906.1|34041.7|33931.7|34015|33895|20
1648068910000|2022-03-23 20:55:10|34027.7|33907.7|34026.7|33906.7|34028.5|33908.5|34020.4|33900.4|18
1648068920000|2022-03-23 20:55:20|34015.1|33895.1|34023|33903|34023|33903|34015.1|33895.1|19
1648068930000|2022-03-23 20:55:30|34023.3|33903.3|34016.9|33896.9|34027.8|33907.8|34008.8|33888.8|16
1648068940000|2022-03-23 20:55:40|34014.9|33894.9|34024.5|33904.5|34027.7|33907.7|34013.6|33893.6|20
1648068950000|2022-03-23 20:55:50|34025.7|33905.7|34025.7|33905.7|34028.4|33908.4|34008.3|33888.3|18
1648068960000|2022-03-23 20:56:00|34021.2|33901.2|34022.9|33902.9|34028.9|33908.9|34018.4|33898.4|16
1648068970000|2022-03-23 20:56:10|34020.4|33900.4|34025.9|33905.9|34028|33908|34019.3|33899.3|18
1648068980000|2022-03-23 20:56:20|34023.3|33903.3|34025.3|33905.3|34034.8|33914.8|34017|33897|13
1648068990000|2022-03-23 20:56:30|34030.3|33910.3|34022.4|33902.4|34031.1|33911.1|34012|33892|27
1648069000000|2022-03-23 20:56:40|34026.3|33906.3|34030.9|33910.9|34033.7|33913.7|34023.6|33903.6|27
1648069010000|2022-03-23 20:56:50|34029|33909|34030.9|33910.9|34032|33912|34027.7|33907.7|12
1648069020000|2022-03-23 20:57:00|34024.8|33904.8|34029.1|33909.1|34040.4|33920.4|34023|33903|14
1648069030000|2022-03-23 20:57:10|34031.2|33911.2|34035.2|33915.2|34036.2|33916.2|34031.2|33911.2|13
1648069040000|2022-03-23 20:57:20|34034.7|33914.7|34028.8|33908.8|34035.8|33915.8|34027.8|33907.8|16
1648069050000|2022-03-23 20:57:30|34031.9|33911.9|34040.6|33920.6|34041|33921|34029.7|33909.7|16
1648069060000|2022-03-23 20:57:40|34039.5|33919.5|34040.4|33920.4|34042.9|33922.9|34024.2|33904.2|16
1648069070000|2022-03-23 20:57:50|34036|33916|34037.7|33917.7|34044.6|33924.6|34036|33916|18
1648069080000|2022-03-23 20:58:00|34038.9|33918.9|34021.1|33901.1|34041.6|33921.6|34017.8|33897.8|9
1648069090000|2022-03-23 20:58:10|34024|33904|34035.5|33915.5|34036|33916|34024|33904|15
1648069100000|2022-03-23 20:58:20|34033.9|33913.9|34040.7|33920.7|34040.7|33920.7|34033.9|33913.9|16
1648069110000|2022-03-23 20:58:30|34040.3|33920.3|34040.3|33920.3|34046.1|33926.1|34031.8|33911.8|21
1648069120000|2022-03-23 20:58:40|34041.3|33921.3|34032|33912|34053.3|33933.3|34030|33910|38
1648069130000|2022-03-23 20:58:50|34029.4|33909.4|34035.2|33915.2|34036.2|33916.2|34028.9|33908.9|28
1648069140000|2022-03-23 20:59:00|34034|33914|34034.3|33914.3|34037.5|33917.5|34032.9|33912.9|18
1648069150000|2022-03-23 20:59:10|34036.7|33916.7|34038.6|33918.6|34038.8|33918.8|34034.7|33914.7|22
1648069160000|2022-03-23 20:59:20|34040.4|33920.4|34034.2|33914.2|34041.5|33921.5|34032.3|33912.3|26
1648069170000|2022-03-23 20:59:30|34034.4|33914.4|34041.5|33921.5|34041.5|33921.5|34034.4|33914.4|24
1648069180000|2022-03-23 20:59:40|34041.3|33921.3|34041.6|33921.6|34041.8|33921.8|34040.4|33920.4|26
1648069190000|2022-03-23 20:59:50|34041.5|33921.5|34032.9|33912.9|34045.2|33925.2|34032.6|33912.6|17
1648069200000|2022-03-23 21:00:00|34027.3|33907.3|34029.5|33909.5|34029.5|33909.5|34015.4|33895.4|4
1648069220000|2022-03-23 21:00:20|34024.3|33904.3|34058.7|33938.7|34058.7|33938.7|34024.3|33904.3|3
1648069230000|2022-03-23 21:00:30|34054.4|33934.4|34050.8|33930.8|34059.5|33939.5|34050.8|33930.8|4
1648069240000|2022-03-23 21:00:40|34053.9|33933.9|34053.3|33933.3|34053.9|33933.9|34053.3|33933.3|3
1648069400000|2022-03-23 21:03:20|34050.1|33930.1|34052.9|33932.9|34052.9|33932.9|34049.7|33929.7|3
1648069420000|2022-03-23 21:03:40|34058.4|33938.4|34066.6|33946.6|34066.6|33946.6|34058.4|33938.4|2
1648069440000|2022-03-23 21:04:00|34066.4|33946.4|34065|33945|34066.4|33946.4|34065|33945|2
1648069470000|2022-03-23 21:04:30|34072.7|33952.7|34074.2|33954.2|34074.2|33954.2|34072.7|33952.7|2
1648069480000|2022-03-23 21:04:40|34075.4|33955.4|34075.4|33955.4|34075.4|33955.4|34075.4|33955.4|1
1648069500000|2022-03-23 21:05:00|34041.3|33921.3|34019.5|33899.5|34041.3|33921.3|34019.5|33899.5|3
1648069510000|2022-03-23 21:05:10|34019.7|33899.7|34019.7|33899.7|34019.7|33899.7|34019.6|33899.6|3
1648069530000|2022-03-23 21:05:30|34019.5|33899.5|34018.6|33898.6|34019.5|33899.5|34018.6|33898.6|2
1648069550000|2022-03-23 21:05:50|34016|33896|34018.9|33898.9|34019.9|33899.9|34016|33896|3
1648069570000|2022-03-23 21:06:10|34015.8|33895.8|34021.4|33901.4|34021.4|33901.4|34015.8|33895.8|3
1648069580000|2022-03-23 21:06:20|34021.7|33901.7|34023.1|33903.1|34023.1|33903.1|34018.5|33898.5|10
1648069590000|2022-03-23 21:06:30|34021.7|33901.7|34019.8|33899.8|34021.7|33901.7|34019.8|33899.8|6
1648069600000|2022-03-23 21:06:40|34018.4|33898.4|34021.9|33901.9|34021.9|33901.9|34018.4|33898.4|3
1648069610000|2022-03-23 21:06:50|34021.1|33901.1|34017.9|33897.9|34021.1|33901.1|34017.9|33897.9|7
1648069620000|2022-03-23 21:07:00|34019.9|33899.9|34018.3|33898.3|34019.9|33899.9|34018.3|33898.3|5
1648069630000|2022-03-23 21:07:10|34017.3|33897.3|34015.5|33895.5|34017.9|33897.9|34015.5|33895.5|5
1648069640000|2022-03-23 21:07:20|34017.5|33897.5|34018.6|33898.6|34019.3|33899.3|34017.5|33897.5|7
1648069650000|2022-03-23 21:07:30|34017.5|33897.5|34017.5|33897.5|34018|33898|34017.5|33897.5|3
1648069660000|2022-03-23 21:07:40|34017.1|33897.1|34016.6|33896.6|34017.2|33897.2|34016.6|33896.6|6
1648069670000|2022-03-23 21:07:50|34017.5|33897.5|34016.6|33896.6|34017.5|33897.5|34016.6|33896.6|5
1648069680000|2022-03-23 21:08:00|34017.1|33897.1|34016.8|33896.8|34017.2|33897.2|34016.6|33896.6|4
1648069690000|2022-03-23 21:08:10|34018.4|33898.4|34019.3|33899.3|34019.3|33899.3|34018.4|33898.4|4
1648069700000|2022-03-23 21:08:20|34019.2|33899.2|34019.4|33899.4|34019.7|33899.7|34019.2|33899.2|6
1648069710000|2022-03-23 21:08:30|34019.7|33899.7|34019.4|33899.4|34019.8|33899.8|34019.4|33899.4|5
1648069720000|2022-03-23 21:08:40|34017.8|33897.8|34017.9|33897.9|34018.3|33898.3|34017.8|33897.8|7
1648069730000|2022-03-23 21:08:50|34016.9|33896.9|34017.5|33897.5|34017.5|33897.5|34016.9|33896.9|9
1648069740000|2022-03-23 21:09:00|34017.1|33897.1|34019.7|33899.7|34019.7|33899.7|34017.1|33897.1|12
1648069750000|2022-03-23 21:09:10|34018.4|33898.4|34015.4|33895.4|34021.1|33901.1|34012.3|33892.3|17
1648069760000|2022-03-23 21:09:20|34015.6|33895.6|34015.2|33895.2|34015.9|33895.9|34015|33895|9
1648069770000|2022-03-23 21:09:30|34015|33895|34015.8|33895.8|34016.7|33896.7|34015|33895|9
1648069790000|2022-03-23 21:09:50|34014.8|33894.8|34015|33895|34015|33895|34014.8|33894.8|4
1648069800000|2022-03-23 21:10:00|34014.9|33894.9|34012.4|33892.4|34016.1|33896.1|34012.4|33892.4|8
1648069840000|2022-03-23 21:10:40|34011.9|33891.9|34010|33890|34011.9|33891.9|34010|33890|3
1648069850000|2022-03-23 21:10:50|34003|33883|34010.1|33890.1|34013.1|33893.1|34003|33883|7
1648069860000|2022-03-23 21:11:00|34010.6|33890.6|34013.9|33893.9|34014.2|33894.2|34009.8|33889.8|11
1648069870000|2022-03-23 21:11:10|34013.7|33893.7|34010.2|33890.2|34013.7|33893.7|34003.6|33883.6|14
1648069880000|2022-03-23 21:11:20|34008.9|33888.9|34018.8|33898.8|34018.8|33898.8|34008.9|33888.9|12
1648069890000|2022-03-23 21:11:30|34017.4|33897.4|34019.2|33899.2|34020.5|33900.5|34017.1|33897.1|15
1648069900000|2022-03-23 21:11:40|34018.4|33898.4|34007.9|33887.9|34018.9|33898.9|34007.9|33887.9|6
1648069910000|2022-03-23 21:11:50|34015.8|33895.8|34021.8|33901.8|34021.9|33901.9|34015.8|33895.8|5
1648069920000|2022-03-23 21:12:00|34021.3|33901.3|34017.6|33897.6|34021.3|33901.3|34017.5|33897.5|6
1648069930000|2022-03-23 21:12:10|34015.6|33895.6|34013.1|33893.1|34015.6|33895.6|34013.1|33893.1|3
1648069940000|2022-03-23 21:12:20|34016.6|33896.6|34017.9|33897.9|34017.9|33897.9|34016.6|33896.6|4
1648069950000|2022-03-23 21:12:30|34015.2|33895.2|34015.2|33895.2|34015.2|33895.2|34015.2|33895.2|1
1648069960000|2022-03-23 21:12:40|34015.3|33895.3|34016.8|33896.8|34018.1|33898.1|34014|33894|10
1648069970000|2022-03-23 21:12:50|34016|33896|34020|33900|34021.7|33901.7|34013.2|33893.2|6
1648069980000|2022-03-23 21:13:00|34019.1|33899.1|34017.4|33897.4|34019.6|33899.6|34017.4|33897.4|4
1648070000000|2022-03-23 21:13:20|34014.3|33894.3|34014.3|33894.3|34014.3|33894.3|34014.3|33894.3|1
1648070010000|2022-03-23 21:13:30|34007.3|33887.3|34006.9|33886.9|34007.3|33887.3|34006.9|33886.9|3
1648070020000|2022-03-23 21:13:40|34017.9|33897.9|34007.2|33887.2|34019.7|33899.7|34007.2|33887.2|5
1648070040000|2022-03-23 21:14:00|34020.3|33900.3|34016.1|33896.1|34021.7|33901.7|34012.9|33892.9|9
1648070050000|2022-03-23 21:14:10|34015.3|33895.3|34017.1|33897.1|34017.1|33897.1|34013.3|33893.3|4
1648070060000|2022-03-23 21:14:20|34018.3|33898.3|34019.6|33899.6|34019.6|33899.6|34007.1|33887.1|11
1648070070000|2022-03-23 21:14:30|34015.2|33895.2|34018.3|33898.3|34021.9|33901.9|34015.2|33895.2|6
1648070080000|2022-03-23 21:14:40|34015|33895|34015|33895|34015|33895|34015|33895|1
1648070090000|2022-03-23 21:14:50|34015.5|33895.5|34015.5|33895.5|34015.5|33895.5|34015.5|33895.5|1
1648070100000|2022-03-23 21:15:00|34017.8|33897.8|34015.2|33895.2|34019.7|33899.7|34015.2|33895.2|9
1648070110000|2022-03-23 21:15:10|34017.2|33897.2|34017.3|33897.3|34017.3|33897.3|34017.2|33897.2|2
1648070120000|2022-03-23 21:15:20|34017.9|33897.9|34018|33898|34019.9|33899.9|34008.2|33888.2|11
1648070130000|2022-03-23 21:15:30|34015.8|33895.8|34022.7|33902.7|34022.9|33902.9|34015.8|33895.8|11
1648070150000|2022-03-23 21:15:50|34012.4|33892.4|34013.1|33893.1|34013.1|33893.1|34012|33892|3
1648070160000|2022-03-23 21:16:00|34008.4|33888.4|34008.3|33888.3|34008.4|33888.4|34008.3|33888.3|2
1648070170000|2022-03-23 21:16:10|34008.4|33888.4|34016.5|33896.5|34019|33899|34007.9|33887.9|7
1648070180000|2022-03-23 21:16:20|34016.4|33896.4|34014|33894|34016.4|33896.4|34013|33893|7
1648070190000|2022-03-23 21:16:30|34013.1|33893.1|34021.4|33901.4|34021.4|33901.4|34013.1|33893.1|4
1648070200000|2022-03-23 21:16:40|34020.8|33900.8|34017.9|33897.9|34020.8|33900.8|34011.5|33891.5|9
1648070210000|2022-03-23 21:16:50|34016.5|33896.5|34019.2|33899.2|34020.7|33900.7|34016.5|33896.5|6
1648070230000|2022-03-23 21:17:10|34016.8|33896.8|34014.2|33894.2|34016.8|33896.8|34014.2|33894.2|2
1648070240000|2022-03-23 21:17:20|34015.5|33895.5|34021|33901|34022.1|33902.1|34015.5|33895.5|4
1648070250000|2022-03-23 21:17:30|34020|33900|34008.1|33888.1|34020|33900|34007.1|33887.1|4
1648070260000|2022-03-23 21:17:40|34007.5|33887.5|34012.9|33892.9|34012.9|33892.9|34007.5|33887.5|3
1648070280000|2022-03-23 21:18:00|34020.5|33900.5|34019.6|33899.6|34022.7|33902.7|34019.6|33899.6|9
1648070290000|2022-03-23 21:18:10|34023.3|33903.3|34016.5|33896.5|34023.3|33903.3|34016.5|33896.5|2
1648070300000|2022-03-23 21:18:20|34020.3|33900.3|34018.5|33898.5|34020.3|33900.3|34018.5|33898.5|2
1648070320000|2022-03-23 21:18:40|34022.1|33902.1|34019.9|33899.9|34024|33904|34019.5|33899.5|7
1648070330000|2022-03-23 21:18:50|34018.4|33898.4|34023.2|33903.2|34025.4|33905.4|34018.4|33898.4|8
1648070340000|2022-03-23 21:19:00|34021.6|33901.6|34013.8|33893.8|34021.6|33901.6|34010.3|33890.3|6
1648070350000|2022-03-23 21:19:10|34023|33903|34021.8|33901.8|34024.3|33904.3|34021.8|33901.8|4
1648070360000|2022-03-23 21:19:20|34018.9|33898.9|34018.2|33898.2|34018.9|33898.9|34018.2|33898.2|2
1648070410000|2022-03-23 21:20:10|34020.2|33900.2|34009.1|33889.1|34025.5|33905.5|34008.6|33888.6|6
1648070420000|2022-03-23 21:20:20|34009|33889|34019|33899|34022.8|33902.8|34009|33889|5
1648070430000|2022-03-23 21:20:30|34017.9|33897.9|34018.6|33898.6|34018.6|33898.6|34017.9|33897.9|2
1648070440000|2022-03-23 21:20:40|34021.4|33901.4|34015.6|33895.6|34021.4|33901.4|34012.8|33892.8|7
1648070460000|2022-03-23 21:21:00|34016|33896|34022|33902|34022|33902|34014.8|33894.8|9
1648070470000|2022-03-23 21:21:10|34006|33886|34006|33886|34006|33886|34006|33886|1
1648070480000|2022-03-23 21:21:20|34005.7|33885.7|34017.6|33897.6|34019.6|33899.6|34005.7|33885.7|6
1648070490000|2022-03-23 21:21:30|34016|33896|34014.9|33894.9|34017.1|33897.1|34014.9|33894.9|3
1648070510000|2022-03-23 21:21:50|34014.1|33894.1|34011.1|33891.1|34014.1|33894.1|34009|33889|6
1648070520000|2022-03-23 21:22:00|34013.1|33893.1|34023.1|33903.1|34023.1|33903.1|34011.4|33891.4|9
1648070530000|2022-03-23 21:22:10|34022.4|33902.4|34017.8|33897.8|34023.2|33903.2|34017.8|33897.8|8
1648070540000|2022-03-23 21:22:20|34017.1|33897.1|34012.9|33892.9|34017.1|33897.1|34010.4|33890.4|7
1648070550000|2022-03-23 21:22:30|34011.6|33891.6|34010.3|33890.3|34011.6|33891.6|34009.6|33889.6|3
1648070560000|2022-03-23 21:22:40|34009.6|33889.6|34009.6|33889.6|34009.6|33889.6|34009.6|33889.6|1
1648070570000|2022-03-23 21:22:50|34008.2|33888.2|34019.1|33899.1|34019.1|33899.1|34007.8|33887.8|4
1648070590000|2022-03-23 21:23:10|34013.8|33893.8|34014.4|33894.4|34019.7|33899.7|34013.8|33893.8|7
1648070600000|2022-03-23 21:23:20|34020.1|33900.1|34020.1|33900.1|34020.1|33900.1|34020.1|33900.1|1
1648070610000|2022-03-23 21:23:30|34011.3|33891.3|34012.5|33892.5|34017.7|33897.7|34009.5|33889.5|8
1648070620000|2022-03-23 21:23:40|34017.1|33897.1|34008.7|33888.7|34017.1|33897.1|34006.6|33886.6|5
1648070630000|2022-03-23 21:23:50|34007.7|33887.7|34007.7|33887.7|34007.7|33887.7|34007.7|33887.7|1
1648070640000|2022-03-23 21:24:00|34018.5|33898.5|34020.9|33900.9|34021.6|33901.6|34017.3|33897.3|4
1648070650000|2022-03-23 21:24:10|34020.3|33900.3|34009.6|33889.6|34020.3|33900.3|34007.7|33887.7|3
1648070660000|2022-03-23 21:24:20|34010.9|33890.9|34014.3|33894.3|34017.7|33897.7|34010.5|33890.5|8
1648070670000|2022-03-23 21:24:30|34012.4|33892.4|34000.9|33880.9|34012.4|33892.4|34000.1|33880.1|5
1648070680000|2022-03-23 21:24:40|34001.5|33881.5|34001.5|33881.5|34001.5|33881.5|34001.5|33881.5|1
1648070690000|2022-03-23 21:24:50|34010.1|33890.1|34008.4|33888.4|34010.1|33890.1|34008.4|33888.4|2
1648070700000|2022-03-23 21:25:00|34012.6|33892.6|34009.5|33889.5|34012.6|33892.6|34007.8|33887.8|5
1648070710000|2022-03-23 21:25:10|34011.4|33891.4|34015.9|33895.9|34015.9|33895.9|34011.4|33891.4|4
1648070720000|2022-03-23 21:25:20|34009|33889|34007.2|33887.2|34010.3|33890.3|34007.2|33887.2|6
1648070730000|2022-03-23 21:25:30|34005.2|33885.2|34007|33887|34007|33887|34005.2|33885.2|3
1648070740000|2022-03-23 21:25:40|34002.2|33882.2|34002.3|33882.3|34003.8|33883.8|34002.2|33882.2|4
1648070750000|2022-03-23 21:25:50|33999.4|33879.4|33999.4|33879.4|33999.4|33879.4|33999.4|33879.4|1
1648070760000|2022-03-23 21:26:00|34010.8|33890.8|34009.5|33889.5|34010.8|33890.8|34009.5|33889.5|2
1648070770000|2022-03-23 21:26:10|34005.6|33885.6|34005.6|33885.6|34005.6|33885.6|34005.6|33885.6|1
1648070780000|2022-03-23 21:26:20|33998.5|33878.5|34005.6|33885.6|34005.6|33885.6|33997.3|33877.3|3
1648070800000|2022-03-23 21:26:40|33997.3|33877.3|34002.3|33882.3|34002.3|33882.3|33997.3|33877.3|2
1648070810000|2022-03-23 21:26:50|34005.6|33885.6|34005.6|33885.6|34005.6|33885.6|34005.6|33885.6|1
1648070820000|2022-03-23 21:27:00|33998.5|33878.5|34000.1|33880.1|34000.1|33880.1|33998.5|33878.5|2
1648070850000|2022-03-23 21:27:30|34005.6|33885.6|34005.6|33885.6|34005.6|33885.6|33998.5|33878.5|3
1648070880000|2022-03-23 21:28:00|34006.6|33886.6|34006.4|33886.4|34006.6|33886.6|34006.4|33886.4|2
1648070890000|2022-03-23 21:28:10|34009.3|33889.3|34009.3|33889.3|34009.3|33889.3|34009.3|33889.3|1
1648070910000|2022-03-23 21:28:30|34005.6|33885.6|34000.9|33880.9|34005.6|33885.6|33997.3|33877.3|3
1648070920000|2022-03-23 21:28:40|34010.5|33890.5|34011.5|33891.5|34013.2|33893.2|34009.3|33889.3|12
1648070930000|2022-03-23 21:28:50|34010.2|33890.2|34016.9|33896.9|34018.9|33898.9|34010.2|33890.2|12
1648070940000|2022-03-23 21:29:00|34004.3|33884.3|34004.5|33884.5|34004.5|33884.5|34004.3|33884.3|2
1648070960000|2022-03-23 21:29:20|34005|33885|34005.5|33885.5|34007.7|33887.7|33998.5|33878.5|5
1648070980000|2022-03-23 21:29:40|34000.2|33880.2|34003.6|33883.6|34003.6|33883.6|34000.2|33880.2|2
1648070990000|2022-03-23 21:29:50|34006.1|33886.1|34011.9|33891.9|34011.9|33891.9|34006.1|33886.1|2
1648071000000|2022-03-23 21:30:00|34015.3|33895.3|34006.9|33886.9|34017.9|33897.9|34006.9|33886.9|8
1648071010000|2022-03-23 21:30:10|34009.3|33889.3|34009.4|33889.4|34009.4|33889.4|34009.3|33889.3|2
1648071020000|2022-03-23 21:30:20|34013.5|33893.5|34017.6|33897.6|34017.6|33897.6|34013.5|33893.5|11
1648071030000|2022-03-23 21:30:30|34016.1|33896.1|34013.6|33893.6|34017|33897|34005.6|33885.6|7
1648071040000|2022-03-23 21:30:40|34015.7|33895.7|34015.7|33895.7|34015.7|33895.7|34015.7|33895.7|1
1648071060000|2022-03-23 21:31:00|34019.5|33899.5|34011.1|33891.1|34019.8|33899.8|34008.7|33888.7|6
1648071070000|2022-03-23 21:31:10|34011.6|33891.6|34017.6|33897.6|34023.2|33903.2|34010|33890|7
1648071080000|2022-03-23 21:31:20|34019.6|33899.6|34008|33888|34022.8|33902.8|34006.2|33886.2|9
1648071090000|2022-03-23 21:31:30|34016.7|33896.7|34014.5|33894.5|34016.7|33896.7|34012.7|33892.7|6
1648071100000|2022-03-23 21:31:40|34012.7|33892.7|34001.2|33881.2|34012.7|33892.7|34000.4|33880.4|4
1648071110000|2022-03-23 21:31:50|34006.4|33886.4|34006.4|33886.4|34006.4|33886.4|34006.4|33886.4|1
1648071120000|2022-03-23 21:32:00|34016.2|33896.2|34016.8|33896.8|34020|33900|34008.1|33888.1|12
1648071130000|2022-03-23 21:32:10|34014.6|33894.6|34014.6|33894.6|34014.6|33894.6|34014.6|33894.6|1
1648071140000|2022-03-23 21:32:20|34017.7|33897.7|34016|33896|34017.7|33897.7|34015.3|33895.3|4
1648071190000|2022-03-23 21:33:10|34022.2|33902.2|34008.3|33888.3|34022.2|33902.2|34006.8|33886.8|9
1648071200000|2022-03-23 21:33:20|34009.8|33889.8|34015.6|33895.6|34015.6|33895.6|34009.8|33889.8|3
1648071210000|2022-03-23 21:33:30|34015|33895|34013.3|33893.3|34015|33895|34013.3|33893.3|2
1648071220000|2022-03-23 21:33:40|33999.8|33879.8|34009.6|33889.6|34009.6|33889.6|33999.8|33879.8|2
1648071230000|2022-03-23 21:33:50|34011.6|33891.6|34018.6|33898.6|34020.1|33900.1|34010.9|33890.9|6
1648071240000|2022-03-23 21:34:00|34016.4|33896.4|34017.6|33897.6|34020.1|33900.1|34016.3|33896.3|7
1648071250000|2022-03-23 21:34:10|34018.5|33898.5|34011.8|33891.8|34018.5|33898.5|34011.8|33891.8|4
1648071260000|2022-03-23 21:34:20|34011.6|33891.6|34011.6|33891.6|34011.6|33891.6|34011.6|33891.6|1
1648071270000|2022-03-23 21:34:30|34009|33889|34002.6|33882.6|34009|33889|34002.6|33882.6|3
1648071280000|2022-03-23 21:34:40|34009.7|33889.7|34009.7|33889.7|34009.7|33889.7|34009.6|33889.6|3
1648071290000|2022-03-23 21:34:50|33999.1|33879.1|33999.8|33879.8|33999.8|33879.8|33999.1|33879.1|2
1648071310000|2022-03-23 21:35:10|34007.1|33887.1|34007.1|33887.1|34007.1|33887.1|34007.1|33887.1|1
1648071320000|2022-03-23 21:35:20|34013.6|33893.6|34013.8|33893.8|34013.8|33893.8|34011.6|33891.6|3
1648071330000|2022-03-23 21:35:30|34009.6|33889.6|34009.7|33889.7|34009.7|33889.7|34009.6|33889.6|2
1648071340000|2022-03-23 21:35:40|34009.6|33889.6|34004.7|33884.7|34009.7|33889.7|34000.4|33880.4|4
1648071350000|2022-03-23 21:35:50|34009.7|33889.7|34009.7|33889.7|34009.7|33889.7|34009.7|33889.7|1
1648071360000|2022-03-23 21:36:00|34009.9|33889.9|34005.2|33885.2|34017.8|33897.8|34003.9|33883.9|12
1648071370000|2022-03-23 21:36:10|34005.3|33885.3|34005.2|33885.2|34005.3|33885.3|34005.1|33885.1|10
1648071380000|2022-03-23 21:36:20|34009.3|33889.3|34007.7|33887.7|34009.3|33889.3|34007.7|33887.7|2
1648071390000|2022-03-23 21:36:30|34012|33892|34010.4|33890.4|34018.7|33898.7|34010.4|33890.4|15
1648071400000|2022-03-23 21:36:40|34000.6|33880.6|34005.3|33885.3|34005.3|33885.3|34000.6|33880.6|4
1648071410000|2022-03-23 21:36:50|34005.2|33885.2|34016.1|33896.1|34016.2|33896.2|34005.2|33885.2|7
1648071420000|2022-03-23 21:37:00|34014.7|33894.7|34016.1|33896.1|34019.3|33899.3|34011.7|33891.7|9
1648071430000|2022-03-23 21:37:10|34017|33897|34009.1|33889.1|34020.4|33900.4|34007.4|33887.4|12
1648071440000|2022-03-23 21:37:20|34009|33889|34012.5|33892.5|34018.9|33898.9|34009|33889|11
1648071450000|2022-03-23 21:37:30|34012.6|33892.6|34013|33893|34019.8|33899.8|34009.4|33889.4|15
1648071460000|2022-03-23 21:37:40|34012.1|33892.1|34015.4|33895.4|34017.9|33897.9|34012.1|33892.1|9
1648071470000|2022-03-23 21:37:50|34023.2|33903.2|34009.9|33889.9|34023.2|33903.2|34009.1|33889.1|8
1648071480000|2022-03-23 21:38:00|34009.8|33889.8|34018.6|33898.6|34018.6|33898.6|34009.8|33889.8|4
1648071490000|2022-03-23 21:38:10|34010.1|33890.1|34002.8|33882.8|34010.6|33890.6|34001.6|33881.6|8
1648071500000|2022-03-23 21:38:20|34002.5|33882.5|34007.1|33887.1|34007.7|33887.7|34002.5|33882.5|7
1648071510000|2022-03-23 21:38:30|34008.9|33888.9|34009.9|33889.9|34025.8|33905.8|34008.9|33888.9|7
1648071520000|2022-03-23 21:38:40|34017.1|33897.1|34020.4|33900.4|34020.4|33900.4|34017.1|33897.1|2
1648071530000|2022-03-23 21:38:50|34016.9|33896.9|34013.8|33893.8|34016.9|33896.9|34013.6|33893.6|4
1648071540000|2022-03-23 21:39:00|34012.6|33892.6|34012.4|33892.4|34023.2|33903.2|34009.9|33889.9|8
1648071550000|2022-03-23 21:39:10|34012|33892|34015.9|33895.9|34018.4|33898.4|34012|33892|8
1648071560000|2022-03-23 21:39:20|34014.1|33894.1|34022.9|33902.9|34022.9|33902.9|34012.1|33892.1|3
1648071570000|2022-03-23 21:39:30|34023.6|33903.6|34005.1|33885.1|34024.1|33904.1|34005.1|33885.1|12
1648071580000|2022-03-23 21:39:40|34007.6|33887.6|34013.9|33893.9|34020.1|33900.1|34007.6|33887.6|9
1648071590000|2022-03-23 21:39:50|34012.4|33892.4|34012.7|33892.7|34018.5|33898.5|34010.3|33890.3|6
1648071600000|2022-03-23 21:40:00|34014.2|33894.2|34016.7|33896.7|34020.3|33900.3|34012|33892|6
1648071610000|2022-03-23 21:40:10|34017.2|33897.2|34020.4|33900.4|34021.2|33901.2|34015.2|33895.2|12
1648071620000|2022-03-23 21:40:20|34005.6|33885.6|34012.7|33892.7|34012.7|33892.7|34005.6|33885.6|4
1648071630000|2022-03-23 21:40:30|34012.8|33892.8|34021|33901|34021|33901|34012.8|33892.8|6
1648071640000|2022-03-23 21:40:40|34017.4|33897.4|34016.2|33896.2|34017.4|33897.4|34006.6|33886.6|6
1648071650000|2022-03-23 21:40:50|34013|33893|34013|33893|34016.8|33896.8|34013|33893|7
1648071660000|2022-03-23 21:41:00|34013.1|33893.1|34013|33893|34013.1|33893.1|34002.3|33882.3|6
1648071670000|2022-03-23 21:41:10|34013.1|33893.1|34022.1|33902.1|34022.1|33902.1|34012.8|33892.8|5
1648071680000|2022-03-23 21:41:20|34018.2|33898.2|34018.2|33898.2|34018.2|33898.2|34018.2|33898.2|1
1648071690000|2022-03-23 21:41:30|34022.3|33902.3|34013.7|33893.7|34027.6|33907.6|34013.6|33893.6|10
1648071700000|2022-03-23 21:41:40|34015.3|33895.3|34015|33895|34015.3|33895.3|34015|33895|4
1648071710000|2022-03-23 21:41:50|34027|33907|34020.5|33900.5|34027.1|33907.1|34020.5|33900.5|10
1648071720000|2022-03-23 21:42:00|34019.3|33899.3|34022.8|33902.8|34024.2|33904.2|34017.5|33897.5|8
1648071730000|2022-03-23 21:42:10|34015.7|33895.7|34009.7|33889.7|34015.7|33895.7|34008.3|33888.3|6
1648071740000|2022-03-23 21:42:20|34008.5|33888.5|34013.1|33893.1|34013.1|33893.1|34008.5|33888.5|3
1648071750000|2022-03-23 21:42:30|34004.9|33884.9|34008|33888|34008|33888|34004.9|33884.9|5
1648071760000|2022-03-23 21:42:40|34012.2|33892.2|34014.4|33894.4|34014.6|33894.6|34012.2|33892.2|4
1648071770000|2022-03-23 21:42:50|34003.9|33883.9|34015.7|33895.7|34015.7|33895.7|34003.9|33883.9|4
1648071780000|2022-03-23 21:43:00|34025|33905|34018.6|33898.6|34025|33905|34018.6|33898.6|4
1648071810000|2022-03-23 21:43:30|34018.5|33898.5|34016|33896|34018.5|33898.5|34016|33896|2
1648071820000|2022-03-23 21:43:40|34005|33885|34014.9|33894.9|34018.3|33898.3|34005|33885|9
1648071830000|2022-03-23 21:43:50|34012.5|33892.5|34017.3|33897.3|34017.3|33897.3|34012.4|33892.4|12
1648071840000|2022-03-23 21:44:00|34011.8|33891.8|34017.2|33897.2|34020.8|33900.8|34007|33887|15
1648071850000|2022-03-23 21:44:10|34020.1|33900.1|34015.5|33895.5|34020.1|33900.1|34015.5|33895.5|5
1648071860000|2022-03-23 21:44:20|34010.2|33890.2|34015.2|33895.2|34015.2|33895.2|34009.9|33889.9|5
1648071870000|2022-03-23 21:44:30|34014.9|33894.9|34017.6|33897.6|34017.6|33897.6|34014.9|33894.9|4
1648071880000|2022-03-23 21:44:40|34012.9|33892.9|34013.7|33893.7|34013.8|33893.8|34011.3|33891.3|11
1648071890000|2022-03-23 21:44:50|34013.8|33893.8|34007.2|33887.2|34020.2|33900.2|34007.1|33887.1|8
1648071900000|2022-03-23 21:45:00|33982.7|33862.7|34015.3|33895.3|34015.4|33895.4|33982.7|33862.7|20
1648071910000|2022-03-23 21:45:10|34015.4|33895.4|34015.5|33895.5|34016.5|33896.5|34015.1|33895.1|15
1648071920000|2022-03-23 21:45:20|34015.1|33895.1|34021.1|33901.1|34021.1|33901.1|34015.1|33895.1|14
1648071930000|2022-03-23 21:45:30|34018.4|33898.4|34014.7|33894.7|34018.5|33898.5|34012|33892|13
1648071940000|2022-03-23 21:45:40|34014.6|33894.6|34012.2|33892.2|34015.5|33895.5|34012.2|33892.2|18
1648071950000|2022-03-23 21:45:50|34012.4|33892.4|34020.9|33900.9|34028.6|33908.6|34012.3|33892.3|17
1648071960000|2022-03-23 21:46:00|34021.8|33901.8|34019.8|33899.8|34023.5|33903.5|34019.8|33899.8|13
1648071970000|2022-03-23 21:46:10|34020.2|33900.2|34020|33900|34020.2|33900.2|34010.7|33890.7|13
1648071980000|2022-03-23 21:46:20|34017.1|33897.1|34020.2|33900.2|34020.2|33900.2|34014|33894|13
1648071990000|2022-03-23 21:46:30|34018.9|33898.9|34013.3|33893.3|34019.8|33899.8|34013.3|33893.3|7
1648072000000|2022-03-23 21:46:40|34014.6|33894.6|34025.7|33905.7|34025.7|33905.7|34014.5|33894.5|14
1648072010000|2022-03-23 21:46:50|34023.7|33903.7|34016.5|33896.5|34023.7|33903.7|34008.5|33888.5|11
1648072020000|2022-03-23 21:47:00|34015.6|33895.6|34014.3|33894.3|34019.2|33899.2|34014.3|33894.3|8
1648072030000|2022-03-23 21:47:10|34014.4|33894.4|34015.3|33895.3|34020.3|33900.3|34013.7|33893.7|9
1648072040000|2022-03-23 21:47:20|34015.7|33895.7|34026.1|33906.1|34027.3|33907.3|34014.6|33894.6|12
1648072050000|2022-03-23 21:47:30|34021.6|33901.6|34029.6|33909.6|34029.6|33909.6|34019|33899|12
1648072060000|2022-03-23 21:47:40|34027|33907|34020.6|33900.6|34035.8|33915.8|34020.6|33900.6|6
1648072070000|2022-03-23 21:47:50|34014.9|33894.9|34008.5|33894.6|34022.9|33902.9|34008|33888.9|6
1648072090000|2022-03-23 21:48:10|34005.3|33885.3|34011.9|33891.9|34015.8|33895.8|34005.3|33885.3|5
1648072100000|2022-03-23 21:48:20|34032.3|33912.3|34023.2|33903.2|34032.3|33912.3|34023.2|33903.2|5
1648072110000|2022-03-23 21:48:30|34025.2|33905.2|34031|33911|34031|33911|34020.5|33900.5|8
1648072120000|2022-03-23 21:48:40|34027.3|33907.3|34021.6|33901.6|34027.3|33907.3|34014.7|33894.7|6
1648072130000|2022-03-23 21:48:50|34023.4|33903.4|34019.6|33899.6|34023.4|33903.4|34019.6|33899.6|3
1648072140000|2022-03-23 21:49:00|34009.6|33889.6|34008.3|33888.3|34009.6|33889.6|34007.1|33887.1|5
1648072150000|2022-03-23 21:49:10|34007.7|33887.7|34029.3|33909.3|34029.3|33909.3|34007.7|33887.7|6
1648072160000|2022-03-23 21:49:20|34022.4|33902.4|34012.7|33892.7|34025.5|33905.5|34010.2|33890.2|7
1648072170000|2022-03-23 21:49:30|34025.1|33905.1|34023.2|33903.2|34030.5|33910.5|34023.2|33903.2|5
1648072180000|2022-03-23 21:49:40|34020.5|33900.5|34030.1|33910.1|34030.1|33910.1|34020.5|33900.5|5
1648072190000|2022-03-23 21:49:50|34029.5|33909.5|34018.8|33898.8|34029.5|33909.5|34012.3|33892.3|5
1648072200000|2022-03-23 21:50:00|34012.1|33892.1|34012.1|33892.1|34015.5|33895.5|34009.3|33889.3|7
1648072210000|2022-03-23 21:50:10|34013.8|33893.8|34013.3|33893.3|34018.6|33898.6|34010.7|33890.7|9
1648072220000|2022-03-23 21:50:20|34019.6|33899.6|34026|33906|34026|33906|34019.6|33899.6|4
1648072230000|2022-03-23 21:50:30|34031.8|33911.8|34029.7|33909.7|34031.8|33911.8|34023.4|33903.4|5
1648072240000|2022-03-23 21:50:40|34027.2|33907.2|34017|33897|34036.4|33916.4|34011.6|33891.6|6
1648072250000|2022-03-23 21:50:50|34031.9|33911.9|34009.2|33895.7|34031.9|33911.9|34009.2|33895.7|5
1648072270000|2022-03-23 21:51:10|34013.3|33893.3|34012.5|33892.5|34021.7|33901.7|34009.9|33889.9|9
1648072280000|2022-03-23 21:51:20|34019.7|33899.7|34021.5|33901.5|34027|33907|34019.7|33899.7|5
1648072290000|2022-03-23 21:51:30|34020.1|33900.1|34019|33899|34027.9|33907.9|34016.4|33896.4|4
1648072300000|2022-03-23 21:51:40|34018.9|33898.9|34009.6|33889.6|34018.9|33898.9|34009|33889|6
1648072310000|2022-03-23 21:51:50|34009|33889|34009.1|33895.9|34009.1|33895.9|34009|33889|2
1648072320000|2022-03-23 21:52:00|34006.7|33886.7|34009.1|33895.9|34009.6|33895.9|34006.7|33886.7|3
1648072330000|2022-03-23 21:52:10|34008.4|33888.4|34017.4|33897.4|34018.9|33898.9|34008.4|33888.4|5
1648072340000|2022-03-23 21:52:20|34015.9|33895.9|34010.2|33890.2|34015.9|33895.9|34007.9|33887.9|4
1648072350000|2022-03-23 21:52:30|34009.2|33889.2|34010.2|33890.2|34010.2|33890.2|34009.2|33889.2|2
1648072360000|2022-03-23 21:52:40|34011.7|33891.7|34012.8|33892.8|34012.8|33892.8|34011.3|33891.3|4
1648072370000|2022-03-23 21:52:50|34012.7|33892.7|34011.7|33891.7|34012.7|33892.7|34007.9|33887.9|4
1648072380000|2022-03-23 21:53:00|34008.6|33895.6|34012.6|33892.6|34023.3|33903.3|34008.6|33892.6|5
1648072390000|2022-03-23 21:53:10|34014.3|33894.3|34017.5|33897.5|34020.8|33900.8|34009|33894.3|4
1648072400000|2022-03-23 21:53:20|34012.8|33892.8|34012.8|33892.8|34012.8|33892.8|34012.8|33892.8|1
1648072410000|2022-03-23 21:53:30|34007.5|33887.5|34008.1|33888.1|34008.1|33888.1|34007.5|33887.5|2
1648072420000|2022-03-23 21:53:40|34009|33889|34008.6|33889.9|34009|33889.9|34008.6|33889|2
1648072430000|2022-03-23 21:53:50|34007.9|33887.9|34009|33896.1|34009|33896.1|34004.3|33884.3|4
1648072440000|2022-03-23 21:54:00||33896||33896||33896||33896|1
1648072450000|2022-03-23 21:54:10|34022.8|33896.3|34013|33893|34023.9|33903.9|34013|33893|6
1648072460000|2022-03-23 21:54:20|34016.9|33896.9|34023.1|33903.1|34023.1|33903.1|34016.9|33896.9|3
1648072470000|2022-03-23 21:54:30|34020.1|33900.1|34035.7|33915.7|34035.7|33915.7|34018|33898|7
1648072480000|2022-03-23 21:54:40|34012.1|33902.4|34009.4|33890.1|34012.1|33902.4|34007.5|33887.5|5
1648072490000|2022-03-23 21:54:50|34010.1|33893.9|34011.2|33903|34011.5|33903|34010.1|33893.9|5
1648072500000|2022-03-23 21:55:00|34011.1|33903.2|34017.6|33897.6|34017.6|33903.2|33990.3|33870.3|13
1648072510000|2022-03-23 21:55:10|34017.4|33897.4|34013.2|33893.2|34017.4|33897.4|34008.3|33888.3|8
1648072520000|2022-03-23 21:55:20|34006.6|33886.6|34018.3|33898.3|34020|33900|34006.4|33886.4|7
1648072530000|2022-03-23 21:55:30|34016.3|33896.3|34042.9|33922.9|34042.9|33922.9|34012.9|33896.3|6
1648072540000|2022-03-23 21:55:40|34027.5|33907.5|34030.1|33910.1|34035.4|33915.4|34027.4|33907.4|4
1648072550000|2022-03-23 21:55:50|34035.4|33915.4|34033.1|33913.1|34035.4|33915.4|34019.4|33899.4|8
1648072560000|2022-03-23 21:56:00|34035|33915|34012.8|33906.6|34035|33915|34012.8|33906.6|3
1648072570000|2022-03-23 21:56:10|34011.5|33891.5|34014.3|33896.9|34014.3|33896.9|34011.5|33891.5|5
1648072580000|2022-03-23 21:56:20|34014.2|33894.5|34013.1|33907.2|34014.5|33907.2|34013.1|33894.5|3
1648072590000|2022-03-23 21:56:30|34033.4|33913.4|34022.5|33902.5|34033.4|33913.4|34022.2|33902.2|4
1648072600000|2022-03-23 21:56:40|34022.2|33902.2|34020.1|33900.1|34028|33908|34020.1|33900.1|8
1648072610000|2022-03-23 21:56:50|34018.9|33898.9|34028.7|33908.7|34031.2|33911.2|34018.9|33898.9|6
1648072620000|2022-03-23 21:57:00|34056.9|33936.9|34048.7|33928.7|34056.9|33936.9|34038.9|33918.9|4
1648072630000|2022-03-23 21:57:10|34051|33931|34039.9|33919.9|34051|33931|34039.2|33919.2|6
1648072640000|2022-03-23 21:57:20|34031.7|33911.7|34026.4|33906.4|34031.7|33911.7|34024.3|33904.3|4
1648072650000|2022-03-23 21:57:30|34024.8|33904.8|34014.5|33894.6|34024.8|33904.8|34014.5|33894.6|3
1648072660000|2022-03-23 21:57:40|34014.2|33897.2|34035.3|33915.3|34036.9|33916.9|34014.2|33897.2|8
1648072670000|2022-03-23 21:57:50|34019.7|33899.7|34033.5|33913.5|34033.7|33913.7|34019.7|33899.7|11
1648072680000|2022-03-23 21:58:00|34033.9|33913.9|34033.5|33913.5|34033.9|33913.9|34027.7|33907.7|6
1648072690000|2022-03-23 21:58:10|34031.2|33911.2|34012.6|33907.4|34031.2|33911.2|34011.7|33891.7|5
1648072710000|2022-03-23 21:58:30|34008.8|33888.8|34012.6|33907.4|34013.9|33907.4|34008.8|33888.8|3
1648072720000|2022-03-23 21:58:40|34035|33915|34027.5|33907.5|34035|33915|34027.5|33907.5|2
1648072730000|2022-03-23 21:58:50|34038.6|33918.6|34012.6|33907.4|34038.6|33918.6|34012.6|33897.1|5
1648072740000|2022-03-23 21:59:00|34080.2|33960.2|34040.6|33920.6|34080.2|33960.2|34033.9|33913.9|6
1648072750000|2022-03-23 21:59:10|34030.1|33910.1|34027.8|33907.8|34030.1|33910.1|34022.4|33902.4|5
1648072760000|2022-03-23 21:59:20|34025.3|33905.3|34025.2|33905.2|34028.6|33908.6|34025.2|33905.2|7
1648072770000|2022-03-23 21:59:30|34023.8|33903.8|34029.7|33909.7|34029.7|33909.7|34016|33896|8
1648072780000|2022-03-23 21:59:40|34026|33906|34025.9|33905.9|34029.9|33909.9|34024.4|33904.4|4
1648072790000|2022-03-23 21:59:50|34030.8|33910.8|34027.6|33907.6|34043.3|33923.3|34021|33901|9
1648072800000|2022-03-23 22:00:00|34031.6|33911.6|34011|33891|34031.6|33911.6|34010.4|33890.4|19
1648072810000|2022-03-23 22:00:10|34020.9|33900.9|34014.2|33894.2|34025|33905|34013.5|33893.5|10
1648072820000|2022-03-23 22:00:20|34014.5|33894.5|34016.8|33896.8|34016.8|33896.8|34014.5|33894.5|15
1648072830000|2022-03-23 22:00:30|34016.7|33896.7|34016|33896|34016.7|33896.7|34015.7|33895.7|5
1648072840000|2022-03-23 22:00:40|34014|33894|34017.4|33897.4|34017.4|33897.4|34014|33894|2
1648072850000|2022-03-23 22:00:50|34020.9|33900.9|34020.9|33900.9|34020.9|33900.9|34020.9|33900.9|1
1648072860000|2022-03-23 22:01:00|34021.4|33901.4|34017.4|33897.4|34023.2|33903.2|34017.4|33897.4|12
1648072870000|2022-03-23 22:01:10|34016.9|33896.9|34017.7|33897.7|34020.4|33900.4|34016.7|33896.7|5
1648072880000|2022-03-23 22:01:20|34015.4|33895.4|34014.2|33894.2|34015.4|33895.4|34014.2|33894.2|3
1648072890000|2022-03-23 22:01:30|34018.5|33898.5|34015.6|33895.6|34018.5|33898.5|34015.1|33895.1|4
1648072900000|2022-03-23 22:01:40|34012.5|33892.5|34017.5|33897.5|34017.5|33897.5|34010|33890|6
1648072910000|2022-03-23 22:01:50|34019.6|33899.6|34019.9|33899.9|34022.5|33902.5|34019.6|33899.6|3
1648072920000|2022-03-23 22:02:00|34022.7|33902.7|34010|33890|34022.7|33902.7|34009.4|33889.4|10
1648072930000|2022-03-23 22:02:10|34010.3|33890.3|34010.6|33890.6|34010.7|33890.7|34010.3|33890.3|3
1648072940000|2022-03-23 22:02:20|34011.1|33891.1|34010.9|33890.9|34011.1|33891.1|34010.9|33890.9|2
1648072950000|2022-03-23 22:02:30|34009.3|33889.3|34010.8|33890.8|34011.2|33891.2|34009.3|33889.3|9
1648072960000|2022-03-23 22:02:40|34010.9|33890.9|34019.2|33899.2|34024.4|33904.4|34009.7|33889.7|14
1648072970000|2022-03-23 22:02:50|34009.2|33889.2|34010.2|33890.2|34010.4|33890.4|34009.2|33889.2|8
1648072980000|2022-03-23 22:03:00|34010|33890|34009.5|33889.5|34010.7|33890.7|34009.5|33889.5|3
1648072990000|2022-03-23 22:03:10|34009.8|33889.8|34010.3|33890.3|34010.6|33890.6|34009.5|33889.5|5
1648073000000|2022-03-23 22:03:20|34009.9|33889.9|34010.6|33890.6|34010.6|33890.6|34009.5|33889.5|5
1648073010000|2022-03-23 22:03:30|34010.2|33890.2|34007.7|33887.7|34010.2|33890.2|34006.1|33886.1|9
1648073020000|2022-03-23 22:03:40|34016.7|33896.7|34016.2|33896.2|34016.7|33896.7|34014.7|33894.7|4
1648073030000|2022-03-23 22:03:50|34020.2|33900.2|34020.3|33900.3|34020.3|33900.3|34017.5|33897.5|5
1648073040000|2022-03-23 22:04:00|34017.3|33897.3|34009|33889|34017.3|33897.3|34009|33889|2
1648073050000|2022-03-23 22:04:10|34008.7|33888.7|34009|33889|34010.8|33890.8|34006.5|33886.5|8
1648073060000|2022-03-23 22:04:20|34011.3|33891.3|34011.3|33891.3|34011.3|33891.3|34011.3|33891.3|1
1648073080000|2022-03-23 22:04:40|34016|33896|34003.4|33883.4|34016|33896|34003.4|33883.4|3
1648073100000|2022-03-23 22:05:00|34004.5|33884.5|34004.5|33884.5|34004.5|33884.5|34004.5|33884.5|1
1648073110000|2022-03-23 22:05:10|34008.2|33888.2|34008.4|33888.4|34008.4|33888.4|33989.2|33869.2|4
1648073120000|2022-03-23 22:05:20|34008.8|33888.8|34013.1|33893.1|34014|33894|34008.6|33888.6|5
1648073130000|2022-03-23 22:05:30|34013|33893|34017.3|33897.3|34017.3|33897.3|34013|33893|2
1648073140000|2022-03-23 22:05:40|34018|33898|34013.8|33893.8|34019.5|33899.5|34013.8|33893.8|5
1648073150000|2022-03-23 22:05:50|34014|33894|34010.4|33890.4|34014|33894|34005.7|33885.7|5
1648073160000|2022-03-23 22:06:00|34010.3|33890.3|34005|33885|34010.3|33890.3|34004.2|33884.2|5
1648073170000|2022-03-23 22:06:10|34006|33886|34006.6|33886.6|34006.6|33886.6|34006|33886|4
1648073180000|2022-03-23 22:06:20|34011.4|33891.4|34025.2|33905.2|34025.2|33905.2|34002.2|33882.2|5
1648073190000|2022-03-23 22:06:30|34019.2|33899.2|34009.3|33889.3|34022.5|33902.5|34009.3|33889.3|3
1648073200000|2022-03-23 22:06:40|33999.6|33879.6|34005.6|33885.6|34005.6|33885.6|33999.6|33879.6|5
1648073210000|2022-03-23 22:06:50|34004.5|33884.5|34009.4|33889.4|34011|33891|34004.5|33884.5|6
1648073220000|2022-03-23 22:07:00|34005|33885|34004|33884|34005.7|33885.7|34004|33884|5
1648073230000|2022-03-23 22:07:10|34005.8|33885.8|34007.5|33887.5|34007.5|33887.5|34005.1|33885.1|6
1648073240000|2022-03-23 22:07:20|34020.4|33900.4|34011.3|33891.3|34020.4|33900.4|34010.1|33890.1|6
1648073250000|2022-03-23 22:07:30|34007.6|33887.6|34007.3|33887.3|34007.6|33887.6|34007.3|33887.3|2
1648073260000|2022-03-23 22:07:40|33996.9|33876.9|34007|33887|34007|33887|33996.9|33876.9|8
1648073270000|2022-03-23 22:07:50|34006|33886|34009.3|33889.3|34012.5|33892.5|34006|33886|8
1648073280000|2022-03-23 22:08:00|34011.7|33891.7|34009.5|33889.5|34011.7|33891.7|34004.5|33884.5|11
1648073290000|2022-03-23 22:08:10|34009.6|33889.6|34021.4|33901.4|34025.3|33905.3|34009.6|33889.6|11
1648073300000|2022-03-23 22:08:20|34022.2|33902.2|34012.5|33892.5|34022.4|33902.4|34006|33886|12
1648073310000|2022-03-23 22:08:30|34013|33893|34012.5|33892.5|34015.7|33895.7|34012.5|33892.5|13
1648073320000|2022-03-23 22:08:40|34012.6|33892.6|34019.5|33899.5|34019.8|33899.8|34012.5|33892.5|5
1648073330000|2022-03-23 22:08:50|34019.4|33899.4|34011.2|33891.2|34019.4|33899.4|34008.1|33888.1|6
1648073340000|2022-03-23 22:09:00|34015.7|33895.7|34019.4|33899.4|34019.4|33899.4|34013.6|33893.6|6
1648073350000|2022-03-23 22:09:10|34019.5|33899.5|34013.4|33893.4|34019.9|33899.9|34007|33887|14
1648073360000|2022-03-23 22:09:20|34014.1|33894.1|34017.7|33897.7|34017.7|33897.7|34014.1|33894.1|10
1648073370000|2022-03-23 22:09:30|34012.9|33892.9|34016.5|33896.5|34018.3|33898.3|34012.9|33892.9|8
1648073380000|2022-03-23 22:09:40|34019.7|33899.7|34019.7|33899.7|34019.8|33899.8|34019.7|33899.7|3
1648073390000|2022-03-23 22:09:50|34012.8|33892.8|34017.1|33897.1|34017.1|33897.1|34012.8|33892.8|10
1648073400000|2022-03-23 22:10:00|34018.2|33898.2|34019.7|33899.7|34019.8|33899.8|34017.6|33897.6|7
1648073410000|2022-03-23 22:10:10|34019.9|33899.9|34019.8|33899.8|34019.9|33899.9|34019.7|33899.7|6
1648073420000|2022-03-23 22:10:20|34019.9|33899.9|34016.8|33896.8|34019.9|33899.9|34012.7|33892.7|4
1648073430000|2022-03-23 22:10:30|34017.2|33897.2|34021.3|33901.3|34021.4|33901.4|34017.2|33897.2|5
1648073440000|2022-03-23 22:10:40|34022.7|33902.7|34021.4|33901.4|34022.7|33902.7|34019.4|33899.4|8
1648073450000|2022-03-23 22:10:50|34021.6|33901.6|34018.1|33898.1|34021.6|33901.6|34016|33896|8
1648073460000|2022-03-23 22:11:00|34020.6|33900.6|34021.5|33901.5|34022.3|33902.3|34020.6|33900.6|5
1648073480000|2022-03-23 22:11:20|34011.1|33891.1|34014.5|33894.5|34014.5|33894.5|34011.1|33891.1|5
1648073490000|2022-03-23 22:11:30|34019.6|33899.6|34019.5|33899.5|34019.6|33899.6|34019.5|33899.5|2
1648073500000|2022-03-23 22:11:40|34019.6|33899.6|34020.8|33900.8|34020.8|33900.8|34010|33890|13
1648073510000|2022-03-23 22:11:50|34020.7|33900.7|34020.7|33900.7|34021.2|33901.2|34020.7|33900.7|7
1648073520000|2022-03-23 22:12:00|34021|33901|34015.2|33895.2|34021|33901|34013.8|33893.8|7
1648073530000|2022-03-23 22:12:10|34015.6|33895.6|34019.2|33899.2|34019.2|33899.2|34015.6|33895.6|9
1648073540000|2022-03-23 22:12:20|34019.4|33899.4|34022.1|33902.1|34022.1|33902.1|34011.1|33891.1|7
1648073550000|2022-03-23 22:12:30|34022.7|33902.7|34024.1|33904.1|34024.1|33904.1|34022|33902|12
1648073560000|2022-03-23 22:12:40|34023.5|33903.5|34016.6|33896.6|34023.5|33903.5|34010.9|33890.9|14
1648073570000|2022-03-23 22:12:50|34016.2|33896.2|34022.6|33902.6|34022.6|33902.6|34016.2|33896.2|11
1648073580000|2022-03-23 22:13:00|34022.5|33902.5|34022.9|33902.9|34023|33903|34011.8|33891.8|7
1648073590000|2022-03-23 22:13:10|34026.6|33906.6|34026.8|33906.8|34026.8|33906.8|34024.7|33904.7|11
1648073600000|2022-03-23 22:13:20|34027|33907|34025.8|33905.8|34027.8|33907.8|34025.2|33905.2|10
1648073610000|2022-03-23 22:13:30|34026|33906|34026.2|33906.2|34026.9|33906.9|34016|33896|19
1648073620000|2022-03-23 22:13:40|34026.4|33906.4|34026.4|33906.4|34026.6|33906.6|34024.8|33904.8|12
1648073630000|2022-03-23 22:13:50|34026.3|33906.3|34025.6|33905.6|34026.6|33906.6|34025.6|33905.6|7
1648073640000|2022-03-23 22:14:00|34025.7|33905.7|34026.5|33906.5|34027.3|33907.3|34016.6|33896.6|19
1648073650000|2022-03-23 22:14:10|34026.6|33906.6|34027|33907|34027.4|33907.4|34022.8|33902.8|19
1648073660000|2022-03-23 22:14:20|34026.6|33906.6|34028.9|33908.9|34029.4|33909.4|34026.6|33906.6|13
1648073670000|2022-03-23 22:14:30|34028.8|33908.8|34027.9|33907.9|34029.1|33909.1|34020.3|33900.3|15
1648073680000|2022-03-23 22:14:40|34027.4|33907.4|34026.5|33906.5|34027.6|33907.6|34025.6|33905.6|15
1648073690000|2022-03-23 22:14:50|34025.8|33905.8|34031|33911|34031|33911|34023.8|33903.8|15
1648073700000|2022-03-23 22:15:00|34030.9|33910.9|34031.8|33911.8|34033.3|33913.3|34030.9|33910.9|19
1648073710000|2022-03-23 22:15:10|34031.6|33911.6|34038.1|33918.1|34039.8|33919.8|34031.6|33911.6|24
1648073720000|2022-03-23 22:15:20|34037|33917|34037.4|33917.4|34038.4|33918.4|34035.8|33915.8|14
1648073730000|2022-03-23 22:15:30|34037.3|33917.3|34033.7|33913.7|34039.6|33919.6|34031.8|33911.8|22
1648073740000|2022-03-23 22:15:40|34034.3|33914.3|34041.7|33921.7|34043|33923|34034.3|33914.3|19
1648073750000|2022-03-23 22:15:50|34042.1|33922.1|34035|33915|34042.1|33922.1|34032.5|33912.5|15
1648073760000|2022-03-23 22:16:00|34034.5|33914.5|34036.4|33916.4|34036.8|33916.8|34034.5|33914.5|18
1648073770000|2022-03-23 22:16:10|34037.2|33917.2|34041.2|33921.2|34041.5|33921.5|34037.2|33917.2|18
1648073780000|2022-03-23 22:16:20|34041.3|33921.3|34041.3|33921.3|34041.7|33921.7|34040.9|33920.9|10
1648073790000|2022-03-23 22:16:30|34040.2|33920.2|34040.3|33920.3|34040.3|33920.3|34039.2|33919.2|6
1648073800000|2022-03-23 22:16:40|34040.6|33920.6|34040.4|33920.4|34041.6|33921.6|34037.1|33917.1|16
1648073810000|2022-03-23 22:16:50|34041.3|33921.3|34041.6|33921.6|34042|33922|34040|33920|13
1648073820000|2022-03-23 22:17:00|34035.4|33915.4|34043.4|33923.4|34046.3|33926.3|34035.4|33915.4|8
1648073830000|2022-03-23 22:17:10|34043.1|33923.1|34043|33923|34044.1|33924.1|34042.5|33922.5|10
1648073840000|2022-03-23 22:17:20|34043.2|33923.2|34039.5|33919.5|34043.4|33923.4|34037.8|33917.8|17
1648073850000|2022-03-23 22:17:30|34038.8|33918.8|34041.2|33921.2|34041.7|33921.7|34038.7|33918.7|6
1648073860000|2022-03-23 22:17:40|34041.1|33921.1|34039.1|33919.1|34041.5|33921.5|34035.8|33915.8|16
1648073870000|2022-03-23 22:17:50|34039.3|33919.3|34041|33921|34041.3|33921.3|34039.3|33919.3|11
1648073880000|2022-03-23 22:18:00|34040.8|33920.8|34041.4|33921.4|34045|33925|34040.8|33920.8|11
1648073890000|2022-03-23 22:18:10|34041.7|33921.7|34038.9|33918.9|34042.1|33922.1|34038.5|33918.5|6
1648073900000|2022-03-23 22:18:20|34039.4|33919.4|34039.1|33919.1|34039.4|33919.4|34039.1|33919.1|2
1648073910000|2022-03-23 22:18:30|34038.8|33918.8|34038.4|33918.4|34038.8|33918.8|34037.6|33917.6|6
1648073920000|2022-03-23 22:18:40|34038.7|33918.7|34039.3|33919.3|34039.9|33919.9|34038.7|33918.7|4
1648073930000|2022-03-23 22:18:50|34039.4|33919.4|34039.2|33919.2|34044.1|33924.1|34039|33919|12
1648073940000|2022-03-23 22:19:00|34039.3|33919.3|34039.2|33919.2|34039.9|33919.9|34039.2|33919.2|7
1648073950000|2022-03-23 22:19:10|34039.9|33919.9|34039.8|33919.8|34039.9|33919.9|34039.5|33919.5|6
1648073960000|2022-03-23 22:19:20|34039.7|33919.7|34038.4|33918.4|34040|33920|34038.4|33918.4|6
1648073970000|2022-03-23 22:19:30|34038.5|33918.5|34039.7|33919.7|34039.8|33919.8|34038.5|33918.5|7
1648073980000|2022-03-23 22:19:40|34039.8|33919.8|34039.7|33919.7|34039.8|33919.8|34039.7|33919.7|2
1648073990000|2022-03-23 22:19:50|34045.2|33925.2|34038.3|33918.3|34045.2|33925.2|34038.3|33918.3|13
1648074000000|2022-03-23 22:20:00|34045.6|33925.6|34042.4|33922.4|34045.6|33925.6|34042.4|33922.4|7
1648074010000|2022-03-23 22:20:10|34043.6|33923.6|34044.4|33924.4|34044.4|33924.4|34041.8|33921.8|4
1648074020000|2022-03-23 22:20:20|34043.6|33923.6|34043.6|33923.6|34043.6|33923.6|34043.6|33923.6|1
1648074030000|2022-03-23 22:20:30|34043.8|33923.8|34043.7|33923.7|34043.8|33923.8|34041.6|33921.6|3
1648074040000|2022-03-23 22:20:40|34037.3|33917.3|34045.3|33925.3|34045.3|33925.3|34037.3|33917.3|2
1648074050000|2022-03-23 22:20:50|34044.6|33924.6|34042.7|33922.7|34045.2|33925.2|34039.4|33919.4|7
1648074060000|2022-03-23 22:21:00|34041.3|33921.3|34040.4|33920.4|34042.2|33922.2|34040.4|33920.4|4
1648074070000|2022-03-23 22:21:10|34042.2|33922.2|34042|33922|34042.2|33922.2|34042|33922|3
1648074080000|2022-03-23 22:21:20|34042.1|33922.1|34042.4|33922.4|34042.7|33922.7|34038.2|33918.2|7
1648074090000|2022-03-23 22:21:30|34041.3|33921.3|34041.1|33921.1|34041.9|33921.9|34041.1|33921.1|4
1648074100000|2022-03-23 22:21:40|34044.5|33924.5|34041.2|33921.2|34044.5|33924.5|34038.7|33918.7|7
1648074110000|2022-03-23 22:21:50|34040.4|33920.4|34042.9|33922.9|34042.9|33922.9|34039.3|33919.3|6
1648074120000|2022-03-23 22:22:00|34042.3|33922.3|34041.1|33921.1|34042.3|33922.3|34041.1|33921.1|3
1648074130000|2022-03-23 22:22:10|34040.2|33920.2|34042.4|33922.4|34042.4|33922.4|34040.2|33920.2|2
1648074140000|2022-03-23 22:22:20|34041|33921|34041|33921|34041|33921|34041|33921|1
1648074150000|2022-03-23 22:22:30|34049.4|33929.4|34037.7|33917.7|34049.4|33929.4|34037.7|33917.7|5
1648074160000|2022-03-23 22:22:40|34044.6|33924.6|34041.3|33921.3|34044.6|33924.6|34041.3|33921.3|6
1648074170000|2022-03-23 22:22:50|34044.6|33924.6|34044.6|33924.6|34044.6|33924.6|34044.6|33924.6|1
1648074180000|2022-03-23 22:23:00|34043.6|33923.6|34041|33921|34043.6|33923.6|34041|33921|4
1648074190000|2022-03-23 22:23:10|34042.6|33922.6|34043.5|33923.5|34043.5|33923.5|34039.7|33919.7|8
1648074200000|2022-03-23 22:23:20|34042.7|33922.7|34042.3|33922.3|34043.5|33923.5|34042.3|33922.3|3
1648074210000|2022-03-23 22:23:30|34037.3|33917.3|34041.3|33921.3|34045.2|33925.2|34037.3|33917.3|5
1648074220000|2022-03-23 22:23:40|34041.8|33921.8|34047.6|33927.6|34047.6|33927.6|34037.2|33917.2|9
1648074230000|2022-03-23 22:23:50|34047|33927|34047.2|33927.2|34047.3|33927.3|34047|33927|3
1648074240000|2022-03-23 22:24:00|34046.9|33926.9|34047.4|33927.4|34047.4|33927.4|34042.4|33922.4|6
1648074250000|2022-03-23 22:24:10|34045.9|33925.9|34046.5|33926.5|34046.5|33926.5|34045.9|33925.9|3
1648074260000|2022-03-23 22:24:20|34046.1|33926.1|34049.9|33929.9|34049.9|33929.9|34045.5|33925.5|4
1648074270000|2022-03-23 22:24:30|34049.3|33929.3|34043.6|33923.6|34049.3|33929.3|34043.6|33923.6|5
1648074290000|2022-03-23 22:24:50|34045.3|33925.3|34045.4|33925.4|34045.4|33925.4|34045.3|33925.3|2
1648074300000|2022-03-23 22:25:00|34046|33926|34044.9|33924.9|34048|33928|34044.9|33924.9|7
1648074310000|2022-03-23 22:25:10|34047.8|33927.8|34044.3|33924.3|34047.8|33927.8|34044.3|33924.3|3
1648074320000|2022-03-23 22:25:20|34044|33924|34046.5|33926.5|34049.7|33929.7|34044|33924|10
1648074330000|2022-03-23 22:25:30|34048.4|33928.4|34044.9|33924.9|34048.4|33928.4|34044.9|33924.9|6
1648074340000|2022-03-23 22:25:40|34047.2|33927.2|34047.2|33927.2|34047.2|33927.2|34047.2|33927.2|1
1648074350000|2022-03-23 22:25:50|34042.8|33922.8|34044.8|33924.8|34045.8|33925.8|34042.8|33922.8|3
1648074360000|2022-03-23 22:26:00|34045.8|33925.8|34045.1|33925.1|34045.8|33925.8|34045.1|33925.1|3
1648074370000|2022-03-23 22:26:10|34045.4|33925.4|34045.6|33925.6|34045.6|33925.6|34039.6|33919.6|4
1648074380000|2022-03-23 22:26:20|34043.7|33923.7|34040.7|33920.7|34043.7|33923.7|34040|33920|3
1648074390000|2022-03-23 22:26:30|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648074400000|2022-03-23 22:26:40|34047.1|33927.1|34046.2|33926.2|34047.1|33927.1|34046.2|33926.2|3
1648074410000|2022-03-23 22:26:50|34044.8|33924.8|34039.9|33919.9|34045.6|33925.6|34039.1|33919.1|7
1648074420000|2022-03-23 22:27:00|34040.7|33920.7|34046.4|33926.4|34046.4|33926.4|34040.7|33920.7|3
1648074430000|2022-03-23 22:27:10|34049.2|33929.2|34045.8|33925.8|34049.2|33929.2|34045.8|33925.8|4
1648074440000|2022-03-23 22:27:20|34047.6|33927.6|34046.1|33926.1|34047.6|33927.6|34046.1|33926.1|3
1648074450000|2022-03-23 22:27:30|34045.1|33925.1|34045.1|33925.1|34045.1|33925.1|34045.1|33925.1|1
1648074460000|2022-03-23 22:27:40|34044.7|33924.7|34045.2|33925.2|34046.7|33926.7|34040.4|33920.4|8
1648074470000|2022-03-23 22:27:50|34044.7|33924.7|34043.8|33923.8|34044.7|33924.7|34043.8|33923.8|2
1648074480000|2022-03-23 22:28:00|34045.5|33925.5|34048.1|33928.1|34048.8|33928.8|34045.5|33925.5|8
1648074490000|2022-03-23 22:28:10|34047|33927|34038.4|33918.4|34047|33927|34038.1|33918.1|7
1648074500000|2022-03-23 22:28:20|34038.6|33918.6|34038.6|33918.6|34038.6|33918.6|34038.6|33918.6|1
1648074510000|2022-03-23 22:28:30|34038.5|33918.5|34038.5|33918.5|34038.5|33918.5|34038.5|33918.5|1
1648074520000|2022-03-23 22:28:40|34044.1|33924.1|34037.7|33917.7|34044.1|33924.1|34037.5|33917.5|5
1648074530000|2022-03-23 22:28:50|34037.6|33917.6|34035.5|33915.5|34045.7|33925.7|34035.5|33915.5|11
1648074540000|2022-03-23 22:29:00|34035.3|33915.3|34041|33921|34045|33925|34035.3|33915.3|8
1648074550000|2022-03-23 22:29:10|34041.6|33921.6|34043.7|33923.7|34044.3|33924.3|34041.6|33921.6|4
1648074560000|2022-03-23 22:29:20|34044.3|33924.3|34042.9|33922.9|34044.3|33924.3|34042.9|33922.9|2
1648074570000|2022-03-23 22:29:30|34040|33920|34039.9|33919.9|34044.9|33924.9|34039.9|33919.9|5
1648074580000|2022-03-23 22:29:40|34038.2|33918.2|34039.6|33919.6|34040.9|33920.9|34037.6|33917.6|6
1648074590000|2022-03-23 22:29:50|34043.3|33923.3|34042.5|33922.5|34043.3|33923.3|34042.5|33922.5|3
1648074600000|2022-03-23 22:30:00|34041.8|33921.8|34043.8|33923.8|34044.8|33924.8|34040.7|33920.7|26
1648074610000|2022-03-23 22:30:10|34045.8|33925.8|34041.8|33921.8|34045.8|33925.8|34040.6|33920.6|12
1648074620000|2022-03-23 22:30:20|34040.6|33920.6|34043.1|33923.1|34044.9|33924.9|34039.3|33919.3|9
1648074630000|2022-03-23 22:30:30|34044.2|33924.2|34041.5|33921.5|34044.5|33924.5|34041.5|33921.5|7
1648074640000|2022-03-23 22:30:40|34041.7|33921.7|34042.9|33922.9|34045|33925|34037|33917|11
1648074650000|2022-03-23 22:30:50|34042|33922|34043.5|33923.5|34047|33927|34042|33922|7
1648074660000|2022-03-23 22:31:00|34039.9|33919.9|34040|33920|34040.1|33920.1|34039.9|33919.9|4
1648074670000|2022-03-23 22:31:10|34036.9|33916.9|34036.8|33916.8|34037.4|33917.4|34036.8|33916.8|4
1648074680000|2022-03-23 22:31:20|34038.9|33918.9|34035|33915|34038.9|33918.9|34035|33915|3
1648074690000|2022-03-23 22:31:30|34043.8|33923.8|34044.5|33924.5|34044.5|33924.5|34043.8|33923.8|2
1648074700000|2022-03-23 22:31:40|34046.3|33926.3|34045.4|33925.4|34049.4|33929.4|34041.8|33921.8|6
1648074710000|2022-03-23 22:31:50|34045.2|33925.2|34040.6|33920.6|34045.7|33925.7|34040.6|33920.6|12
1648074720000|2022-03-23 22:32:00|34039.8|33919.8|34041.3|33921.3|34043.6|33923.6|34038.5|33918.5|6
1648074730000|2022-03-23 22:32:10|34040.6|33920.6|34045.9|33925.9|34045.9|33925.9|34038.8|33918.8|11
1648074740000|2022-03-23 22:32:20|34046.2|33926.2|34047.4|33927.4|34047.4|33927.4|34043.3|33923.3|7
1648074750000|2022-03-23 22:32:30|34044.8|33924.8|34044.4|33924.4|34046.6|33926.6|34044.4|33924.4|7
1648074760000|2022-03-23 22:32:40|34049.8|33929.8|34043.8|33923.8|34049.8|33929.8|34043.8|33923.8|5
1648074770000|2022-03-23 22:32:50|34043.2|33923.2|34044|33924|34044|33924|34042.6|33922.6|5
1648074780000|2022-03-23 22:33:00|34043.5|33923.5|34038.2|33918.2|34043.5|33923.5|34038.2|33918.2|6
1648074790000|2022-03-23 22:33:10|34039.6|33919.6|34035.6|33915.6|34039.6|33919.6|34034.5|33914.5|5
1648074800000|2022-03-23 22:33:20|34034.5|33914.5|34039.3|33919.3|34041.2|33921.2|34034.5|33914.5|4
1648074810000|2022-03-23 22:33:30|34046|33926|34048.5|33928.5|34049.4|33929.4|34043.3|33923.3|6
1648074820000|2022-03-23 22:33:40|34047.2|33927.2|34041|33921|34047.2|33927.2|34039|33919|5
1648074830000|2022-03-23 22:33:50|34042|33922|34042|33922|34042|33922|34042|33922|1
1648074840000|2022-03-23 22:34:00|34044.3|33924.3|34044.3|33924.3|34044.3|33924.3|34044.3|33924.3|1
1648074850000|2022-03-23 22:34:10|34041.8|33921.8|34041|33921|34041.8|33921.8|34041|33921|2
1648074860000|2022-03-23 22:34:20|34043.2|33923.2|34043.6|33923.6|34043.6|33923.6|34043.2|33923.2|2
1648074870000|2022-03-23 22:34:30|34046.6|33926.6|34046|33926|34048.8|33928.8|34042.1|33922.1|7
1648074880000|2022-03-23 22:34:40|34048.1|33928.1|34041.2|33921.2|34048.3|33928.3|34041|33921|11
1648074890000|2022-03-23 22:34:50|34040.6|33920.6|34041.8|33921.8|34042.1|33922.1|34040.6|33920.6|3
1648074900000|2022-03-23 22:35:00|34039.2|33919.2|34040.4|33920.4|34040.7|33920.7|34039.2|33919.2|3
1648074910000|2022-03-23 22:35:10|34043.4|33923.4|34043.4|33923.4|34043.4|33923.4|34043.4|33923.4|1
1648074920000|2022-03-23 22:35:20|34044.7|33924.7|34043|33923|34044.7|33924.7|34039.9|33919.9|3
1648074930000|2022-03-23 22:35:30|34044.3|33924.3|34039.9|33919.9|34044.3|33924.3|34039.9|33919.9|2
1648074940000|2022-03-23 22:35:40|34045|33925|34045|33925|34045|33925|34045|33925|1
1648074950000|2022-03-23 22:35:50|34045.4|33925.4|34040.8|33920.8|34046.8|33926.8|34040.8|33920.8|4
1648074960000|2022-03-23 22:36:00|34041.2|33921.2|34042.4|33922.4|34044.8|33924.8|34041.2|33921.2|3
1648074970000|2022-03-23 22:36:10|34037.3|33917.3|34039.5|33919.5|34039.5|33919.5|34037.3|33917.3|2
1648074980000|2022-03-23 22:36:20|34043.8|33923.8|34040|33920|34043.8|33923.8|34040|33920|4
1648074990000|2022-03-23 22:36:30|34038.6|33918.6|34031.4|33911.4|34043.5|33923.5|34031.4|33911.4|4
1648075000000|2022-03-23 22:36:40|34033.6|33913.6|34033.6|33913.6|34033.6|33913.6|34033.6|33913.6|1
1648075010000|2022-03-23 22:36:50|34046.7|33926.7|34044.6|33924.6|34046.7|33926.7|34044.6|33924.6|4
1648075020000|2022-03-23 22:37:00|34045.4|33925.4|34038.9|33918.9|34045.4|33925.4|34037|33917|4
1648075030000|2022-03-23 22:37:10|34048.6|33928.6|34045.8|33925.8|34048.6|33928.6|34045.8|33925.8|3
1648075040000|2022-03-23 22:37:20|34045.7|33925.7|34035.3|33915.3|34045.7|33925.7|34035.3|33915.3|6
1648075050000|2022-03-23 22:37:30|34035.8|33915.8|34043.6|33923.6|34043.6|33923.6|34035.8|33915.8|3
1648075060000|2022-03-23 22:37:40|34042.5|33922.5|34040.2|33920.2|34043.8|33923.8|34040.2|33920.2|3
1648075070000|2022-03-23 22:37:50|34041.5|33921.5|34039.8|33919.8|34041.5|33921.5|34039.8|33919.8|2
1648075080000|2022-03-23 22:38:00|34040.9|33920.9|34040.9|33920.9|34040.9|33920.9|34040.9|33920.9|1
1648075090000|2022-03-23 22:38:10|34041.1|33921.1|34038|33918|34044.6|33924.6|34037.9|33917.9|7
1648075100000|2022-03-23 22:38:20|34037.8|33917.8|34035.2|33915.2|34041.4|33921.4|34034.8|33914.8|8
1648075110000|2022-03-23 22:38:30|34036.2|33916.2|34034.6|33914.6|34036.2|33916.2|34034.6|33914.6|3
1648075120000|2022-03-23 22:38:40|34038.4|33918.4|34038.4|33918.4|34038.4|33918.4|34038.4|33918.4|1
1648075130000|2022-03-23 22:38:50|34031.1|33911.1|34034|33914|34034|33914|34031.1|33911.1|3
1648075140000|2022-03-23 22:39:00|34040.8|33920.8|34041.2|33921.2|34045|33925|34040.8|33920.8|3
1648075150000|2022-03-23 22:39:10|34048.1|33928.1|34038.6|33918.6|34048.1|33928.1|34038.6|33918.6|4
1648075160000|2022-03-23 22:39:20|34041.4|33921.4|34042.8|33922.8|34042.8|33922.8|34041.4|33921.4|2
1648075170000|2022-03-23 22:39:30|34042.9|33922.9|34037.8|33917.8|34046.7|33926.7|34035.5|33915.5|9
1648075180000|2022-03-23 22:39:40|34042.5|33922.5|34035.5|33915.5|34042.5|33922.5|34035.5|33915.5|3
1648075190000|2022-03-23 22:39:50|34043.9|33923.9|34039.8|33919.8|34043.9|33923.9|34037.8|33917.8|4
1648075200000|2022-03-23 22:40:00|34043.4|33923.4|34045.7|33925.7|34048|33928|34043.4|33923.4|7
1648075210000|2022-03-23 22:40:10|34047|33927|34043.1|33923.1|34047|33927|34031.3|33911.3|4
1648075220000|2022-03-23 22:40:20|34041.9|33921.9|34044|33924|34045.7|33925.7|34040.9|33920.9|9
1648075230000|2022-03-23 22:40:30|34044.3|33924.3|34032.3|33912.3|34045.1|33925.1|34032.3|33912.3|4
1648075240000|2022-03-23 22:40:40|34036|33916|34036.2|33916.2|34036.2|33916.2|34036|33916|2
1648075250000|2022-03-23 22:40:50|34036.9|33916.9|34037.3|33917.3|34040.9|33920.9|34036.7|33916.7|7
1648075260000|2022-03-23 22:41:00|34038|33918|34038.9|33918.9|34038.9|33918.9|34036.1|33916.1|3
1648075270000|2022-03-23 22:41:10|34032.9|33912.9|34034|33914|34034|33914|34032.9|33912.9|3
1648075280000|2022-03-23 22:41:20|34035.1|33915.1|34033.9|33913.9|34035.1|33915.1|34033.9|33913.9|2
1648075290000|2022-03-23 22:41:30|34034.8|33914.8|34032.3|33912.3|34034.8|33914.8|34032.3|33912.3|4
1648075300000|2022-03-23 22:41:40|34034.8|33914.8|34038.4|33918.4|34038.4|33918.4|34034.8|33914.8|2
1648075310000|2022-03-23 22:41:50|34048.9|33928.9|34043.7|33923.7|34048.9|33928.9|34043.7|33923.7|3
1648075320000|2022-03-23 22:42:00|34033.5|33913.5|34033.5|33913.5|34033.5|33913.5|34033.5|33913.5|1
1648075330000|2022-03-23 22:42:10|34034.4|33914.4|34036|33916|34036|33916|34034.4|33914.4|4
1648075340000|2022-03-23 22:42:20|34033.2|33913.2|34033.9|33913.9|34034.8|33914.8|34033.2|33913.2|3
1648075350000|2022-03-23 22:42:30|34032.9|33912.9|34032.4|33912.4|34032.9|33912.9|34032.4|33912.4|2
1648075360000|2022-03-23 22:42:40|34033.9|33913.9|34040.5|33920.5|34043.4|33923.4|34033.9|33913.9|6
1648075370000|2022-03-23 22:42:50|34039.4|33919.4|34036.8|33916.8|34040.8|33920.8|34036.8|33916.8|8
1648075380000|2022-03-23 22:43:00|34037.9|33917.9|34037.8|33917.8|34038.2|33918.2|34037.5|33917.5|8
1648075390000|2022-03-23 22:43:10|34038|33918|34040.5|33920.5|34040.5|33920.5|34038|33918|5
1648075400000|2022-03-23 22:43:20|34040.4|33920.4|34037.9|33917.9|34040.4|33920.4|34034.9|33914.9|7
1648075410000|2022-03-23 22:43:30|34038.9|33918.9|34039.2|33919.2|34040|33920|34037.8|33917.8|10
1648075420000|2022-03-23 22:43:40|34042.7|33922.7|34040.4|33920.4|34042.7|33922.7|34039.9|33919.9|8
1648075430000|2022-03-23 22:43:50|34040.6|33920.6|34033.8|33913.8|34040.6|33920.6|34033.8|33913.8|4
1648075440000|2022-03-23 22:44:00|34034.9|33914.9|34037.8|33917.8|34037.8|33917.8|34034.9|33914.9|7
1648075450000|2022-03-23 22:44:10|34038.6|33918.6|34038.5|33918.5|34038.6|33918.6|34038.5|33918.5|2
1648075460000|2022-03-23 22:44:20|34038.6|33918.6|34031.7|33911.7|34038.7|33918.7|34031.7|33911.7|3
1648075470000|2022-03-23 22:44:30|34031.9|33911.9|34042.6|33922.6|34042.6|33922.6|34031.9|33911.9|4
1648075480000|2022-03-23 22:44:40|34044.9|33924.9|34033.4|33913.4|34046.4|33926.4|34031.7|33911.7|5
1648075490000|2022-03-23 22:44:50|34034.1|33914.1|34035|33915|34035|33915|34034.1|33914.1|2
1648075500000|2022-03-23 22:45:00|34036.5|33916.5|34031.8|33911.8|34036.5|33916.5|34031.8|33911.8|3
1648075510000|2022-03-23 22:45:10|34034.9|33914.9|34038.6|33918.6|34038.6|33918.6|34032.4|33912.4|3
1648075520000|2022-03-23 22:45:20|34038.7|33918.7|34032.5|33912.5|34038.8|33918.8|34031.2|33911.2|4
1648075530000|2022-03-23 22:45:30|34039.5|33919.5|34041.5|33921.5|34041.5|33921.5|34038.5|33918.5|5
1648075540000|2022-03-23 22:45:40|34040.6|33920.6|34037.3|33917.3|34041.7|33921.7|34035.9|33915.9|6
1648075550000|2022-03-23 22:45:50|34038.1|33918.1|34039|33919|34039.3|33919.3|34038.1|33918.1|5
1648075560000|2022-03-23 22:46:00|34039.8|33919.8|34036.2|33916.2|34040.9|33920.9|34034.4|33914.4|6
1648075570000|2022-03-23 22:46:10|34037.5|33917.5|34041.7|33921.7|34041.7|33921.7|34037.5|33917.5|7
1648075580000|2022-03-23 22:46:20|34041.6|33921.6|34038.5|33918.5|34044.2|33924.2|34038.5|33918.5|7
1648075590000|2022-03-23 22:46:30|34040.1|33920.1|34040.1|33920.1|34040.2|33920.2|34039.9|33919.9|4
1648075600000|2022-03-23 22:46:40|34040.2|33920.2|34037.8|33917.8|34040.2|33920.2|34036.3|33916.3|5
1648075610000|2022-03-23 22:46:50|34036.9|33916.9|34041.6|33921.6|34041.6|33921.6|34036.9|33916.9|7
1648075630000|2022-03-23 22:47:10|34032.3|33912.3|34034.5|33914.5|34034.5|33914.5|34031.7|33911.7|3
1648075640000|2022-03-23 22:47:20|34040.9|33920.9|34045|33925|34045|33925|34040.9|33920.9|2
1648075650000|2022-03-23 22:47:30|34048.6|33928.6|34033.3|33913.3|34048.6|33928.6|34033.3|33913.3|5
1648075660000|2022-03-23 22:47:40|34035.4|33915.4|34038.6|33918.6|34038.6|33918.6|34035.4|33915.4|4
1648075670000|2022-03-23 22:47:50|34040.8|33920.8|34040.8|33920.8|34040.8|33920.8|34040.8|33920.8|1
1648075680000|2022-03-23 22:48:00|34035.4|33915.4|34036.8|33916.8|34036.8|33916.8|34035.4|33915.4|2
1648075690000|2022-03-23 22:48:10|34038.4|33918.4|34044.3|33924.3|34044.3|33924.3|34035.1|33915.1|7
1648075700000|2022-03-23 22:48:20|34043.7|33923.7|34037.3|33917.3|34043.8|33923.8|34035.9|33915.9|5
1648075710000|2022-03-23 22:48:30|34039|33919|34040.4|33920.4|34040.4|33920.4|34039|33919|2
1648075720000|2022-03-23 22:48:40|34039.8|33919.8|34041.5|33921.5|34041.5|33921.5|34039.8|33919.8|7
1648075730000|2022-03-23 22:48:50|34041.6|33921.6|34034.5|33914.5|34041.6|33921.6|34031.7|33911.7|4
1648075740000|2022-03-23 22:49:00|34036.5|33916.5|34039.8|33919.8|34039.8|33919.8|34036.5|33916.5|3
1648075750000|2022-03-23 22:49:10|34038.7|33918.7|34037.6|33917.6|34043.6|33923.6|34037.5|33917.5|6
1648075760000|2022-03-23 22:49:20|34039.1|33919.1|34040.2|33920.2|34040.3|33920.3|34039.1|33919.1|5
1648075770000|2022-03-23 22:49:30|34040.4|33920.4|34076.2|33956.2|34076.2|33956.2|34035.5|33915.5|4
1648075780000|2022-03-23 22:49:40|34072.7|33952.7|34072.7|33952.7|34072.7|33952.7|34072.7|33952.7|1
1648075790000|2022-03-23 22:49:50|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648075800000|2022-03-23 22:50:00|34088.2|33968.2|34033.1|33913.1|34088.2|33968.2|34033.1|33913.1|2
1648075810000|2022-03-23 22:50:10|34039.6|33919.6|34037|33917|34039.8|33919.8|34037|33917|6
1648075820000|2022-03-23 22:50:20|34036.2|33916.2|34035.6|33915.6|34037|33917|34033.2|33913.2|4
1648075830000|2022-03-23 22:50:30|34036.1|33916.1|34041|33921|34041|33921|34036.1|33916.1|2
1648075840000|2022-03-23 22:50:40|34031.7|33911.7|34034.3|33914.3|34034.3|33914.3|34031.7|33911.7|2
1648075850000|2022-03-23 22:50:50|34066.9|33946.9|34062.2|33942.2|34068.4|33948.4|34055.3|33935.3|4
1648075860000|2022-03-23 22:51:00|34066.3|33946.3|34034.4|33914.4|34066.3|33946.3|34034.4|33914.4|5
1648075870000|2022-03-23 22:51:10|34036.9|33916.9|34039.4|33919.4|34039.4|33919.4|34036.9|33916.9|5
1648075880000|2022-03-23 22:51:20|34036.2|33916.2|34060.5|33940.5|34060.9|33940.9|34031.6|33911.6|6
1648075890000|2022-03-23 22:51:30|34065|33945|34069.2|33949.2|34077.7|33957.7|34042|33922|6
1648075900000|2022-03-23 22:51:40|34074.4|33954.4|34053.5|33933.5|34077.6|33957.6|34050.1|33930.1|5
1648075910000|2022-03-23 22:51:50|34073.7|33953.7|34078.8|33958.8|34079.1|33959.1|34065.9|33945.9|5
1648075920000|2022-03-23 22:52:00|34087.5|33967.5|34068.6|33948.6|34089.8|33969.8|34068.6|33948.6|6
1648075930000|2022-03-23 22:52:10|34095.2|33975.2|34067.3|33947.3|34095.2|33975.2|34067.3|33947.3|4
1648075940000|2022-03-23 22:52:20|34063|33943|34081.2|33961.2|34081.2|33961.2|34058.4|33938.4|3
1648075950000|2022-03-23 22:52:30|34060.2|33940.2|34050.4|33930.4|34078.6|33958.6|34050.4|33930.4|12
1648075960000|2022-03-23 22:52:40|34036.5|33916.5|34041|33921|34041|33921|34035.3|33915.3|6
1648075970000|2022-03-23 22:52:50|34047.3|33927.3|34036.4|33916.4|34047.3|33927.3|34035.8|33915.8|5
1648075980000|2022-03-23 22:53:00|34037.8|33917.8|34039.4|33919.4|34039.5|33919.5|34037.8|33917.8|7
1648075990000|2022-03-23 22:53:10|34037.1|33917.1|34033.7|33913.7|34037.1|33917.1|34033|33913|3
1648076000000|2022-03-23 22:53:20|34035.9|33915.9|34035.9|33915.9|34035.9|33915.9|34035.9|33915.9|1
1648076010000|2022-03-23 22:53:30|34040.4|33920.4|34032.5|33912.5|34040.4|33920.4|34032.5|33912.5|2
1648076020000|2022-03-23 22:53:40|34035.5|33915.5|34041.4|33921.4|34043.3|33923.3|34035.5|33915.5|4
1648076030000|2022-03-23 22:53:50|34040.5|33920.5|34068.7|33948.7|34074.4|33954.4|34040.5|33920.5|9
1648076040000|2022-03-23 22:54:00|34059.4|33939.4|34079.4|33959.4|34079.4|33959.4|34058.6|33938.6|10
1648076050000|2022-03-23 22:54:10|34075.5|33955.5|34054.1|33934.1|34075.5|33955.5|34049.3|33929.3|6
1648076060000|2022-03-23 22:54:20|34056.4|33936.4|34059.7|33939.7|34062.1|33942.1|34056.4|33936.4|3
1648076070000|2022-03-23 22:54:30|34057.8|33937.8|34034.8|33914.8|34057.8|33937.8|34034.8|33914.8|5
1648076080000|2022-03-23 22:54:40|34045.7|33925.7|34045.3|33925.3|34046.2|33926.2|34042|33922|4
1648076090000|2022-03-23 22:54:50|34032.5|33912.5|34032.8|33912.8|34032.8|33912.8|34032.5|33912.5|2
1648076100000|2022-03-23 22:55:00|34032.5|33912.5|34060.9|33940.9|34067.2|33947.2|34032.5|33912.5|7
1648076110000|2022-03-23 22:55:10|34061.2|33941.2|34059.9|33939.9|34064.7|33944.7|34057.3|33937.3|6
1648076120000|2022-03-23 22:55:20|34063.8|33943.8|34033.1|33913.1|34079|33959|34033.1|33913.1|8
1648076130000|2022-03-23 22:55:30|34067|33947|34063.6|33943.6|34091.8|33971.8|34063.6|33943.6|9
1648076140000|2022-03-23 22:55:40|34063.9|33943.9|34037.4|33917.4|34076.8|33956.8|34035.5|33915.5|6
1648076150000|2022-03-23 22:55:50|34038.6|33918.6|34040|33920|34040|33920|34038.6|33918.6|3
1648076160000|2022-03-23 22:56:00|34090.9|33970.9|34062.7|33942.7|34090.9|33970.9|34059|33939|9
1648076170000|2022-03-23 22:56:10|34065|33945|34041.9|33921.9|34065|33945|34041.9|33921.9|5
1648076180000|2022-03-23 22:56:20|34042|33922|34073|33953|34073.9|33953.9|34042|33922|7
1648076190000|2022-03-23 22:56:30|34071.8|33951.8|34078|33958|34091|33971|34061.5|33941.5|11
1648076200000|2022-03-23 22:56:40|34077.5|33957.5|34085.9|33965.9|34089|33969|34076.9|33956.9|8
1648076210000|2022-03-23 22:56:50|34077.5|33957.5|34065.8|33945.8|34085.2|33965.2|34057.1|33937.1|8
1648076220000|2022-03-23 22:57:00|34059.8|33939.8|34074.4|33954.4|34074.4|33954.4|34057|33937|9
1648076230000|2022-03-23 22:57:10|34066.6|33946.6|34069.3|33949.3|34078.3|33958.3|34057.9|33937.9|9
1648076240000|2022-03-23 22:57:20|34072.8|33952.8|34072.9|33952.9|34072.9|33952.9|34056.2|33936.2|11
1648076250000|2022-03-23 22:57:30|34059.6|33939.6|34057.1|33937.1|34077.9|33957.9|34057|33937|8
1648076260000|2022-03-23 22:57:40|34058.2|33938.2|34061.6|33941.6|34063.3|33943.3|34058.2|33938.2|4
1648076270000|2022-03-23 22:57:50|34058.3|33938.3|34059.6|33939.6|34059.6|33939.6|34058.3|33938.3|2
1648076290000|2022-03-23 22:58:10|34066.8|33946.8|34079.3|33959.3|34079.3|33959.3|34054.6|33934.6|6
1648076300000|2022-03-23 22:58:20|34045.1|33925.1|34075.8|33955.8|34098.2|33978.2|34045.1|33925.1|9
1648076310000|2022-03-23 22:58:30|34070.8|33950.8|34071.3|33951.3|34075.8|33955.8|34058.9|33938.9|15
1648076320000|2022-03-23 22:58:40|34065|33945|34071.4|33951.4|34078|33958|34059.9|33939.9|7
1648076330000|2022-03-23 22:58:50|34042.5|33922.5|34043.7|33923.7|34044|33924|34042.5|33922.5|6
1648076340000|2022-03-23 22:59:00|34043.8|33923.8|34046.8|33926.8|34047.4|33927.4|34043.8|33923.8|3
1648076350000|2022-03-23 22:59:10|34047.2|33927.2|34061|33941|34072.6|33952.6|34047|33927|6
1648076360000|2022-03-23 22:59:20|34061.7|33941.7|34073.2|33953.2|34078.9|33958.9|34053.1|33933.1|13
1648076370000|2022-03-23 22:59:30|34067.4|33947.4|34071.3|33951.3|34073.5|33953.5|34046.9|33926.9|15
1648076380000|2022-03-23 22:59:40|34064.1|33944.1|34065|33945|34065.7|33945.7|34057.3|33937.3|9
1648076390000|2022-03-23 22:59:50|34077.7|33957.7|34047.3|33927.3|34084.3|33964.3|34047|33927|12
1648076400000|2022-03-23 23:00:00|34082.8|33962.8|34043.7|33923.7|34082.8|33962.8|34041.1|33921.1|15
1648076410000|2022-03-23 23:00:10|34044|33924|34044.1|33924.1|34044.6|33924.6|34043.9|33923.9|10
1648076420000|2022-03-23 23:00:20|34040.8|33920.8|34042.9|33922.9|34043.3|33923.3|34040.8|33920.8|9
1648076430000|2022-03-23 23:00:30|34042.8|33922.8|34043.3|33923.3|34043.3|33923.3|34042.3|33922.3|4
1648076440000|2022-03-23 23:00:40|34038|33918|34041.9|33921.9|34041.9|33921.9|34038|33918|6
1648076450000|2022-03-23 23:00:50|34041.5|33921.5|34041.6|33921.6|34041.6|33921.6|34041.4|33921.4|3
1648076460000|2022-03-23 23:01:00|34043.2|33923.2|34042.6|33922.6|34043.4|33923.4|34042.1|33922.1|13
1648076470000|2022-03-23 23:01:10|34042.8|33922.8|34041.6|33921.6|34042.8|33922.8|34039.7|33919.7|10
1648076480000|2022-03-23 23:01:20|34042.9|33922.9|34041.9|33921.9|34042.9|33922.9|34041.8|33921.8|8
1648076490000|2022-03-23 23:01:30|34042.8|33922.8|34042.8|33922.8|34042.8|33922.8|34042.5|33922.5|4
1648076500000|2022-03-23 23:01:40|34037.3|33917.3|34040.5|33920.5|34040.5|33920.5|34037.3|33917.3|6
1648076510000|2022-03-23 23:01:50|34040.2|33920.2|34042|33922|34042.5|33922.5|34040.2|33920.2|10
1648076520000|2022-03-23 23:02:00|34039|33919|34039.6|33919.6|34039.9|33919.9|34039|33919|13
1648076530000|2022-03-23 23:02:10|34039.9|33919.9|34040.8|33920.8|34041.2|33921.2|34039.5|33919.5|13
1648076540000|2022-03-23 23:02:20|34039.1|33919.1|34041.4|33921.4|34041.4|33921.4|34039.1|33919.1|8
1648076550000|2022-03-23 23:02:30|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648076560000|2022-03-23 23:02:40|34042|33922|34040.8|33920.8|34042|33922|34040.7|33920.7|4
1648076570000|2022-03-23 23:02:50|34035.2|33915.2|34040.3|33920.3|34042|33922|34035.2|33915.2|7
1648076580000|2022-03-23 23:03:00|34040.2|33920.2|34037.8|33917.8|34040.2|33920.2|34035.5|33915.5|10
1648076590000|2022-03-23 23:03:10|34037.9|33917.9|34038.8|33918.8|34039.2|33919.2|34037.7|33917.7|10
1648076600000|2022-03-23 23:03:20|34036.1|33916.1|34042.7|33922.7|34042.9|33922.9|34033.7|33913.7|12
1648076610000|2022-03-23 23:03:30|34041.6|33921.6|34041.6|33921.6|34041.6|33921.6|34041.6|33921.6|1
1648076620000|2022-03-23 23:03:40|34041.7|33921.7|34043.4|33923.4|34043.9|33923.9|34041.7|33921.7|4
1648076630000|2022-03-23 23:03:50|34034|33914|34040.1|33920.1|34040.1|33920.1|34034|33914|6
1648076640000|2022-03-23 23:04:00|34039.8|33919.8|34039.7|33919.7|34040.1|33920.1|34039.7|33919.7|3
1648076650000|2022-03-23 23:04:10|34038.3|33918.3|34042.7|33922.7|34042.7|33922.7|34038.3|33918.3|5
1648076660000|2022-03-23 23:04:20|34032.4|33912.4|34036.7|33916.7|34036.7|33916.7|34032.4|33912.4|3
1648076670000|2022-03-23 23:04:30|34041.9|33921.9|34041.9|33921.9|34041.9|33921.9|34041.9|33921.9|1
1648076680000|2022-03-23 23:04:40|34038.7|33918.7|34041.9|33921.9|34044.5|33924.5|34038.7|33918.7|7
1648076690000|2022-03-23 23:04:50|34041.8|33921.8|34041.8|33921.8|34041.8|33921.8|34041.8|33921.8|1
1648076700000|2022-03-23 23:05:00|34041.7|33921.7|34041.9|33921.9|34041.9|33921.9|34041.7|33921.7|2
1648076710000|2022-03-23 23:05:10|34033.7|33913.7|34042.9|33922.9|34042.9|33922.9|34033.7|33913.7|4
1648076730000|2022-03-23 23:05:30|34032.8|33912.8|34038.6|33918.6|34038.6|33918.6|34032.8|33912.8|3
1648076740000|2022-03-23 23:05:40|34043|33923|34043|33923|34043|33923|34043|33923|1
1648076750000|2022-03-23 23:05:50|34029.8|33909.8|34038.2|33918.2|34038.2|33918.2|34029.8|33909.8|4
1648076760000|2022-03-23 23:06:00|34037.8|33917.8|34037.8|33917.8|34038|33918|34037.4|33917.4|5
1648076770000|2022-03-23 23:06:10|34030.8|33910.8|34039.3|33919.3|34039.3|33919.3|34030.8|33910.8|4
1648076780000|2022-03-23 23:06:20|34038.6|33918.6|34041.5|33921.5|34041.5|33921.5|34038.6|33918.6|3
1648076790000|2022-03-23 23:06:30|34029.6|33909.6|34042|33922|34042|33922|34029.6|33909.6|13
1648076800000|2022-03-23 23:06:40|34042.1|33922.1|34041.4|33921.4|34042.1|33922.1|34041.2|33921.2|7
1648076810000|2022-03-23 23:06:50|34035.7|33915.7|34039.9|33919.9|34039.9|33919.9|34035.7|33915.7|11
1648076820000|2022-03-23 23:07:00|34039.8|33919.8|34041.5|33921.5|34041.6|33921.6|34039.8|33919.8|8
1648076830000|2022-03-23 23:07:10|34041.8|33921.8|34041.3|33921.3|34042|33922|34041.2|33921.2|8
1648076840000|2022-03-23 23:07:20|34033.5|33913.5|34038.6|33918.6|34040|33920|34033.5|33913.5|4
1648076850000|2022-03-23 23:07:30|34042|33922|34041.6|33921.6|34042.2|33922.2|34041.6|33921.6|8
1648076860000|2022-03-23 23:07:40|34041.9|33921.9|34041.8|33921.8|34042|33922|34041.8|33921.8|3
1648076870000|2022-03-23 23:07:50|34034.2|33914.2|34038.3|33918.3|34038.3|33918.3|34034.2|33914.2|5
1648076880000|2022-03-23 23:08:00|34041.6|33921.6|34042.6|33922.6|34042.6|33922.6|34041.4|33921.4|7
1648076890000|2022-03-23 23:08:10|34037.6|33917.6|34039.2|33919.2|34039.8|33919.8|34037.6|33917.6|10
1648076900000|2022-03-23 23:08:20|34040.2|33920.2|34040.4|33920.4|34040.7|33920.7|34039.8|33919.8|8
1648076910000|2022-03-23 23:08:30|34039.9|33919.9|34038.2|33918.2|34039.9|33919.9|34037|33917|8
1648076920000|2022-03-23 23:08:40|34038.1|33918.1|34038.2|33918.2|34038.4|33918.4|34037.7|33917.7|4
1648076930000|2022-03-23 23:08:50|34034.8|33914.8|34041.8|33921.8|34041.8|33921.8|34034.8|33914.8|6
1648076940000|2022-03-23 23:09:00|34041.4|33921.4|34041.9|33921.9|34041.9|33921.9|34041.4|33921.4|3
1648076950000|2022-03-23 23:09:10|34029.5|33909.5|34040.9|33920.9|34040.9|33920.9|34029.5|33909.5|6
1648076960000|2022-03-23 23:09:20|34040.4|33920.4|34042.4|33922.4|34042.4|33922.4|34039.3|33919.3|8
1648076970000|2022-03-23 23:09:30|34042.6|33922.6|34042.8|33922.8|34042.8|33922.8|34042.6|33922.6|2
1648076980000|2022-03-23 23:09:40|34033|33913|34035.8|33915.8|34035.8|33915.8|34033|33913|5
1648076990000|2022-03-23 23:09:50|34035.7|33915.7|34042.8|33922.8|34042.9|33922.9|34034|33914|6
1648077000000|2022-03-23 23:10:00|34028|33908|34041.5|33921.5|34042.3|33922.3|34028|33908|12
1648077010000|2022-03-23 23:10:10|34043.4|33923.4|34043.1|33923.1|34043.4|33923.4|34043|33923|10
1648077020000|2022-03-23 23:10:20|34035.3|33915.3|34039.5|33919.5|34039.5|33919.5|34035.3|33915.3|5
1648077030000|2022-03-23 23:10:30|34039.1|33919.1|34039.7|33919.7|34039.7|33919.7|34038.6|33918.6|4
1648077040000|2022-03-23 23:10:40|34038.6|33918.6|34042.5|33922.5|34043|33923|34038.6|33918.6|5
1648077050000|2022-03-23 23:10:50|34042.7|33922.7|34042.4|33922.4|34042.7|33922.7|34042.4|33922.4|3
1648077060000|2022-03-23 23:11:00|34034.5|33914.5|34042.5|33922.5|34043.4|33923.4|34034.5|33914.5|11
1648077070000|2022-03-23 23:11:10|34042.7|33922.7|34041.8|33921.8|34042.7|33922.7|34041.6|33921.6|7
1648077080000|2022-03-23 23:11:20|34041.6|33921.6|34038.4|33918.4|34041.6|33921.6|34036.2|33916.2|5
1648077090000|2022-03-23 23:11:30|34037.7|33917.7|34041.4|33921.4|34041.4|33921.4|34037.7|33917.7|9
1648077100000|2022-03-23 23:11:40|34041.7|33921.7|34040.8|33920.8|34041.7|33921.7|34040.8|33920.8|3
1648077110000|2022-03-23 23:11:50|34041.4|33921.4|34040.7|33920.7|34041.7|33921.7|34040.6|33920.6|5
1648077120000|2022-03-23 23:12:00|34041|33921|34042.5|33922.5|34042.5|33922.5|34041|33921|8
1648077130000|2022-03-23 23:12:10|34042.4|33922.4|34037.9|33917.9|34042.4|33922.4|34037.9|33917.9|3
1648077140000|2022-03-23 23:12:20|34039.3|33919.3|34039.2|33919.2|34039.7|33919.7|34039|33919|5
1648077150000|2022-03-23 23:12:30|34039|33919|34042.6|33922.6|34042.6|33922.6|34039|33919|2
1648077160000|2022-03-23 23:12:40|34041.2|33921.2|34042.7|33922.7|34042.7|33922.7|34036.6|33916.6|9
1648077170000|2022-03-23 23:12:50|34042.3|33922.3|34044|33924|34044.8|33924.8|34042.3|33922.3|8
1648077180000|2022-03-23 23:13:00|34044.2|33924.2|34041|33921|34044.2|33924.2|34039.8|33919.8|8
1648077190000|2022-03-23 23:13:10|34041.8|33921.8|34040.9|33920.9|34041.8|33921.8|34040.9|33920.9|5
1648077200000|2022-03-23 23:13:20|34041.5|33921.5|34040.5|33920.5|34042.6|33922.6|34040.3|33920.3|7
1648077210000|2022-03-23 23:13:30|34038.5|33918.5|34040.6|33920.6|34041.7|33921.7|34038.4|33918.4|14
1648077220000|2022-03-23 23:13:40|34040.1|33920.1|34038.5|33918.5|34040.3|33920.3|34038.5|33918.5|9
1648077230000|2022-03-23 23:13:50|34025.7|33905.7|34039.8|33919.8|34041|33921|34025.7|33905.7|12
1648077240000|2022-03-23 23:14:00|34040.2|33920.2|34039.9|33919.9|34040.2|33920.2|34039.2|33919.2|6
1648077250000|2022-03-23 23:14:10|34040.9|33920.9|34048.3|33928.3|34051.2|33931.2|34040.9|33920.9|5
1648077260000|2022-03-23 23:14:20|34036.6|33916.6|34041|33921|34041|33921|34034.8|33914.8|8
1648077270000|2022-03-23 23:14:30|34040.9|33920.9|34037.9|33917.9|34041.1|33921.1|34035.7|33915.7|11
1648077280000|2022-03-23 23:14:40|34037.7|33917.7|34042.7|33922.7|34046.3|33926.3|34035.3|33915.3|8
1648077290000|2022-03-23 23:14:50|34040.3|33920.3|34040.9|33920.9|34041.2|33921.2|34040.3|33920.3|5
1648077300000|2022-03-23 23:15:00|34057.1|33937.1|34051.9|33931.9|34057.1|33937.1|34048.6|33928.6|21
1648077310000|2022-03-23 23:15:10|34050.7|33930.7|34050.7|33930.7|34058.3|33938.3|34049.5|33929.5|6
1648077320000|2022-03-23 23:15:20|34040.4|33920.4|34055|33935|34055|33935|34040.4|33920.4|6
1648077330000|2022-03-23 23:15:30|34054|33934|34058.3|33938.3|34058.3|33938.3|34048.4|33928.4|5
1648077340000|2022-03-23 23:15:40|34057.9|33937.9|34057.7|33937.7|34059.9|33939.9|34048.7|33928.7|15
1648077350000|2022-03-23 23:15:50|34053.9|33933.9|34060.2|33940.2|34061.6|33941.6|34049.3|33929.3|7
1648077360000|2022-03-23 23:16:00|34055.7|33935.7|34049.8|33929.8|34055.7|33935.7|34048.8|33928.8|10
1648077370000|2022-03-23 23:16:10|34053.7|33933.7|34052.4|33932.4|34056|33936|34052.4|33932.4|5
1648077380000|2022-03-23 23:16:20|34053.2|33933.2|34056.4|33936.4|34057.8|33937.8|34053.2|33933.2|11
1648077390000|2022-03-23 23:16:30|34054.2|33934.2|34048.7|33928.7|34054.5|33934.5|34045.4|33925.4|8
1648077400000|2022-03-23 23:16:40|34040.1|33920.1|34048.4|33928.4|34048.6|33928.6|34032.9|33912.9|7
1648077410000|2022-03-23 23:16:50|34055.6|33935.6|34053.8|33933.8|34057.7|33937.7|34050.1|33930.1|11
1648077420000|2022-03-23 23:17:00|34056|33936|34052.8|33932.8|34057.2|33937.2|34049.5|33929.5|8
1648077430000|2022-03-23 23:17:10|34051.9|33931.9|34043.9|33923.9|34056.5|33936.5|34043.8|33923.8|15
1648077440000|2022-03-23 23:17:20|34035.8|33915.8|34056.8|33936.8|34056.8|33936.8|34035.8|33915.8|11
1648077450000|2022-03-23 23:17:30|34057.7|33937.7|34048.7|33928.7|34059.9|33939.9|34048.7|33928.7|6
1648077460000|2022-03-23 23:17:40|34048.5|33928.5|34054.6|33934.6|34058.5|33938.5|34048.5|33928.5|8
1648077470000|2022-03-23 23:17:50|34049.9|33929.9|34041.9|33921.9|34049.9|33929.9|34041.9|33921.9|4
1648077480000|2022-03-23 23:18:00|34048.6|33928.6|34053.5|33933.5|34056.7|33936.7|34048.6|33928.6|6
1648077490000|2022-03-23 23:18:10|34054.5|33934.5|34048.2|33928.2|34055.7|33935.7|34045.4|33925.4|11
1648077500000|2022-03-23 23:18:20|34049.9|33929.9|34046.9|33926.9|34052.1|33932.1|34046.9|33926.9|12
1648077510000|2022-03-23 23:18:30|34044.7|33924.7|34050.8|33930.8|34061.7|33941.7|34043.3|33923.3|10
1648077520000|2022-03-23 23:18:40|34051.4|33931.4|34047.8|33927.8|34052.4|33932.4|34043.3|33923.3|14
1648077530000|2022-03-23 23:18:50|34049.8|33929.8|34051.6|33931.6|34056.1|33936.1|34044.3|33924.3|12
1648077540000|2022-03-23 23:19:00|34051.5|33931.5|34041.3|33921.3|34051.5|33931.5|34041.3|33921.3|5
1648077550000|2022-03-23 23:19:10|34044|33924|34056.8|33936.8|34058.5|33938.5|34044|33924|7
1648077560000|2022-03-23 23:19:20|34052.4|33932.4|34055.2|33935.2|34055.2|33935.2|34044.9|33924.9|16
1648077570000|2022-03-23 23:19:30|34051.1|33931.1|34053.7|33933.7|34057.5|33937.5|34046.1|33926.1|6
1648077580000|2022-03-23 23:19:40|34050.9|33930.9|34045.9|33925.9|34055.4|33935.4|34045.9|33925.9|6
1648077590000|2022-03-23 23:19:50|34057.5|33937.5|34051.3|33931.3|34057.5|33937.5|34042.1|33922.1|7
1648077600000|2022-03-23 23:20:00|34048.8|33928.8|34051.6|33931.6|34056.2|33936.2|34040|33920|7
1648077610000|2022-03-23 23:20:10|34049.4|33929.4|34047.1|33927.1|34049.4|33929.4|34039.2|33919.2|5
1648077620000|2022-03-23 23:20:20|34048.8|33928.8|34046.1|33926.1|34050.1|33930.1|34039.7|33919.7|18
1648077630000|2022-03-23 23:20:30|34043.7|33923.7|34044.1|33924.1|34049.3|33929.3|34043.5|33923.5|9
1648077640000|2022-03-23 23:20:40|34041.9|33921.9|34043.5|33923.5|34051.2|33931.2|34040.2|33920.2|6
1648077650000|2022-03-23 23:20:50|34050.2|33930.2|34047.9|33927.9|34056.4|33936.4|34039.8|33919.8|19
1648077660000|2022-03-23 23:21:00|34045|33925|34036.8|33916.8|34054.3|33934.3|34036.8|33916.8|10
1648077670000|2022-03-23 23:21:10|34042.8|33922.8|34047.8|33927.8|34056.5|33936.5|34042.8|33922.8|10
1648077680000|2022-03-23 23:21:20|34046.1|33926.1|34035.2|33915.2|34046.1|33926.1|34035.2|33915.2|4
1648077690000|2022-03-23 23:21:30|34037.9|33917.9|34038.2|33918.2|34040|33920|34037|33917|10
1648077700000|2022-03-23 23:21:40|34039.2|33919.2|34051.9|33931.9|34054.5|33934.5|34030|33910|10
1648077710000|2022-03-23 23:21:50|34046.2|33926.2|34043|33923|34050.9|33930.9|34040.1|33920.1|11
1648077720000|2022-03-23 23:22:00|34041|33921|34047.4|33927.4|34054.6|33934.6|34040.9|33920.9|14
1648077730000|2022-03-23 23:22:10|34044.6|33924.6|34047.2|33927.2|34052.6|33932.6|34041.8|33921.8|10
1648077740000|2022-03-23 23:22:20|34050.3|33930.3|34041.3|33921.3|34050.3|33930.3|34041|33921|9
1648077750000|2022-03-23 23:22:30|34040.5|33920.5|34049.8|33929.8|34049.8|33929.8|34037.5|33917.5|9
1648077760000|2022-03-23 23:22:40|34049.5|33929.5|34050|33930|34050.6|33930.6|34046.3|33926.3|4
1648077770000|2022-03-23 23:22:50|34048.2|33928.2|34049.5|33929.5|34051|33931|34043.3|33923.3|6
1648077780000|2022-03-23 23:23:00|34050.5|33930.5|34045.5|33925.5|34051.7|33931.7|34039.4|33919.4|14
1648077790000|2022-03-23 23:23:10|34044.4|33924.4|34044.9|33924.9|34053.9|33933.9|34043.2|33923.2|10
1648077800000|2022-03-23 23:23:20|34043.3|33923.3|34046.5|33926.5|34050.5|33930.5|34043.3|33923.3|4
1648077810000|2022-03-23 23:23:30|34048.1|33928.1|34050.7|33930.7|34050.7|33930.7|34042.7|33922.7|7
1648077820000|2022-03-23 23:23:40|34047|33927|34028.1|33908.1|34054.8|33934.8|34028.1|33908.1|7
1648077830000|2022-03-23 23:23:50|34051.7|33931.7|34044.9|33924.9|34053.4|33933.4|34041.9|33921.9|11
1648077840000|2022-03-23 23:24:00|34042|33922|34042.6|33922.6|34055.9|33935.9|34042|33922|11
1648077850000|2022-03-23 23:24:10|34049.6|33929.6|34051|33931|34052.4|33932.4|34045.2|33925.2|7
1648077860000|2022-03-23 23:24:20|34043.8|33923.8|34038.6|33918.6|34049.9|33929.9|34037.4|33917.4|12
1648077870000|2022-03-23 23:24:30|34042.7|33922.7|34031.3|33911.3|34042.7|33922.7|34031.1|33911.1|4
1648077880000|2022-03-23 23:24:40|34029.4|33909.4|34056.4|33936.4|34059.5|33939.5|34029.4|33909.4|14
1648077890000|2022-03-23 23:24:50|34050.2|33930.2|34056.9|33936.9|34057.9|33937.9|34049.8|33929.8|12
1648077900000|2022-03-23 23:25:00|34045.4|33925.4|34046.2|33926.2|34051.7|33931.7|34043.9|33923.9|11
1648077910000|2022-03-23 23:25:10|34051.7|33931.7|34053|33933|34053|33933|34045.7|33925.7|9
1648077920000|2022-03-23 23:25:20|34053.9|33933.9|34035.5|33915.5|34055.8|33935.8|34035.5|33915.5|5
1648077930000|2022-03-23 23:25:30|34035.9|33915.9|34051.1|33931.1|34055|33935|34035.9|33915.9|5
1648077940000|2022-03-23 23:25:40|34052.9|33932.9|34053.6|33933.6|34059|33939|34052.9|33932.9|6
1648077950000|2022-03-23 23:25:50|34054.5|33934.5|34040.1|33920.1|34062.2|33942.2|34040.1|33920.1|7
1648077960000|2022-03-23 23:26:00|34039.7|33919.7|34048.7|33928.7|34050.5|33930.5|34039.2|33919.2|9
1648077970000|2022-03-23 23:26:10|34046.1|33926.1|34051.8|33931.8|34056|33936|34043.9|33923.9|5
1648077980000|2022-03-23 23:26:20|34049.7|33929.7|34035|33915|34052.3|33932.3|34035|33915|10
1648077990000|2022-03-23 23:26:30|34034.3|33914.3|34046.8|33926.8|34046.8|33926.8|34034.3|33914.3|4
1648078000000|2022-03-23 23:26:40|34043.5|33923.5|34049.6|33929.6|34055.5|33935.5|34043.5|33923.5|6
1648078010000|2022-03-23 23:26:50|34043.9|33923.9|34048.2|33928.2|34048.2|33928.2|34040.7|33920.7|6
1648078020000|2022-03-23 23:27:00|34042.2|33922.2|34049.1|33929.1|34049.1|33929.1|34042.2|33922.2|11
1648078030000|2022-03-23 23:27:10|34048.3|33928.3|34034.8|33914.8|34048.6|33928.6|34034.8|33914.8|6
1648078040000|2022-03-23 23:27:20|34035|33915|34030.9|33910.9|34035|33915|34030.7|33910.7|6
1648078050000|2022-03-23 23:27:30|34031.1|33911.1|34054.5|33934.5|34055|33935|34031.1|33911.1|5
1648078060000|2022-03-23 23:27:40|34048.8|33928.8|34041.7|33921.7|34058.1|33938.1|34041.7|33921.7|8
1648078070000|2022-03-23 23:27:50|34038.4|33918.4|34049.4|33929.4|34053.9|33933.9|34038.4|33918.4|8
1648078080000|2022-03-23 23:28:00|34052|33932|34035.5|33915.5|34052|33932|34035.5|33915.5|5
1648078090000|2022-03-23 23:28:10|34038.9|33918.9|34041.2|33921.2|34041.2|33921.2|34038.9|33918.9|3
1648078100000|2022-03-23 23:28:20|34044.6|33924.6|34051.5|33931.5|34056.4|33936.4|34041.3|33921.3|13
1648078110000|2022-03-23 23:28:30|34045|33925|34051.6|33931.6|34052.9|33932.9|34040.2|33920.2|9
1648078120000|2022-03-23 23:28:40|34056|33936|34045|33925|34056.9|33936.9|34045|33925|6
1648078130000|2022-03-23 23:28:50|34043.3|33923.3|34046.2|33926.2|34051.4|33931.4|34040.6|33920.6|9
1648078140000|2022-03-23 23:29:00|34045.5|33925.5|34025.7|33905.7|34049.1|33929.1|34025.7|33905.7|6
1648078150000|2022-03-23 23:29:10|34027.6|33907.6|34029.5|33909.5|34029.6|33909.6|34027.6|33907.6|3
1648078160000|2022-03-23 23:29:20|34028|33908|34051.9|33931.9|34056.3|33936.3|34028|33908|8
1648078170000|2022-03-23 23:29:30|34046|33926|34043.4|33923.4|34051|33931|34040|33920|6
1648078180000|2022-03-23 23:29:40|34044.7|33924.7|34045.9|33925.9|34048.5|33928.5|34039.6|33919.6|12
1648078190000|2022-03-23 23:29:50|34041.7|33921.7|34041.2|33921.2|34047.6|33927.6|34041.2|33921.2|7
1648078200000|2022-03-23 23:30:00|34048.4|33928.4|34043.2|33923.2|34056.4|33936.4|34043.2|33923.2|8
1648078210000|2022-03-23 23:30:10|34043.8|33923.8|34050.2|33930.2|34050.2|33930.2|34042.6|33922.6|5
1648078220000|2022-03-23 23:30:20|34050.9|33930.9|34047.6|33927.6|34056.7|33936.7|34047.6|33927.6|9
1648078230000|2022-03-23 23:30:30|34046.6|33926.6|34051.7|33931.7|34051.8|33931.8|34046.6|33926.6|3
1648078240000|2022-03-23 23:30:40|34049.2|33929.2|34045.4|33925.4|34055.2|33935.2|34045.4|33925.4|7
1648078250000|2022-03-23 23:30:50|34047.2|33927.2|34037.6|33917.6|34053.8|33933.8|34037.6|33917.6|9
1648078260000|2022-03-23 23:31:00|34041.7|33921.7|34052.4|33932.4|34054.3|33934.3|34039.4|33919.4|10
1648078270000|2022-03-23 23:31:10|34055.7|33935.7|34047.5|33927.5|34060.4|33940.4|34047.5|33927.5|9
1648078280000|2022-03-23 23:31:20|34038.7|33918.7|34047.8|33927.8|34047.8|33927.8|34038.7|33918.7|11
1648078290000|2022-03-23 23:31:30|34040.7|33920.7|34034.7|33914.7|34040.7|33920.7|34034.7|33914.7|4
1648078300000|2022-03-23 23:31:40|34037|33917|34056.6|33936.6|34056.6|33936.6|34037|33917|9
1648078310000|2022-03-23 23:31:50|34049.6|33929.6|34046.4|33926.4|34054.2|33934.2|34045.1|33925.1|7
1648078320000|2022-03-23 23:32:00|34046.1|33926.1|34036.4|33916.4|34054|33934|34036.4|33916.4|12
1648078330000|2022-03-23 23:32:10|34054.4|33934.4|34055.1|33935.1|34060.9|33940.9|34046.4|33926.4|15
1648078340000|2022-03-23 23:32:20|34048.6|33928.6|34043|33923|34058.9|33938.9|34043|33923|18
1648078350000|2022-03-23 23:32:30|34042.9|33922.9|34043.4|33923.4|34045|33925|34041.4|33921.4|5
1648078360000|2022-03-23 23:32:40|34044.8|33924.8|34042.9|33922.9|34058.3|33938.3|34042.9|33922.9|5
1648078370000|2022-03-23 23:32:50|34042.5|33922.5|34050.3|33930.3|34057.5|33937.5|34042.5|33922.5|8
1648078380000|2022-03-23 23:33:00|34050.1|33930.1|34049.5|33929.5|34054|33934|34049.5|33929.5|8
1648078390000|2022-03-23 23:33:10|34050.2|33930.2|34041.4|33921.4|34059.4|33939.4|34041.4|33921.4|9
1648078400000|2022-03-23 23:33:20|34040.3|33920.3|34047.2|33927.2|34052.4|33932.4|34040.3|33920.3|14
1648078410000|2022-03-23 23:33:30|34048|33928|34043.2|33923.2|34049|33929|34043.2|33923.2|7
1648078420000|2022-03-23 23:33:40|34047.6|33927.6|34053.5|33933.5|34056.6|33936.6|34047.6|33927.6|7
1648078440000|2022-03-23 23:34:00|34043.3|33923.3|34054.1|33934.1|34060|33940|34028.8|33908.8|15
1648078450000|2022-03-23 23:34:10|34053.4|33933.4|34042.7|33922.7|34060.1|33940.1|34042.7|33922.7|9
1648078460000|2022-03-23 23:34:20|34051.6|33931.6|34045.5|33925.5|34051.6|33931.6|34043.4|33923.4|6
1648078470000|2022-03-23 23:34:30|34042.6|33922.6|34043.1|33923.1|34058.3|33938.3|34042.6|33922.6|5
1648078480000|2022-03-23 23:34:40|34040|33920|34053.9|33933.9|34053.9|33933.9|34040|33920|4
1648078490000|2022-03-23 23:34:50|34055.5|33935.5|34026.1|33906.1|34056.8|33936.8|34026.1|33906.1|4
1648078500000|2022-03-23 23:35:00|34030.2|33910.2|34050.1|33930.1|34051.8|33931.8|34030.2|33910.2|3
1648078510000|2022-03-23 23:35:10|34048.5|33928.5|34049.6|33929.6|34054.9|33934.9|34045.9|33925.9|6
1648078520000|2022-03-23 23:35:20|34044.1|33924.1|34046.2|33926.2|34050.8|33930.8|34043|33923|9
1648078530000|2022-03-23 23:35:30|34053.3|33933.3|34042.2|33922.2|34053.3|33933.3|34042.2|33922.2|3
1648078540000|2022-03-23 23:35:40|34047.3|33927.3|34054.1|33934.1|34054.6|33934.6|34046.3|33926.3|10
1648078550000|2022-03-23 23:35:50|34048.8|33928.8|34050.5|33930.5|34060.5|33940.5|34048.8|33928.8|21
1648078560000|2022-03-23 23:36:00|34051.9|33931.9|34040.9|33920.9|34057.9|33937.9|34040.9|33920.9|11
1648078570000|2022-03-23 23:36:10|34047.2|33927.2|34050.6|33930.6|34052.3|33932.3|34046.2|33926.2|16
1648078580000|2022-03-23 23:36:20|34050.9|33930.9|34049.9|33929.9|34054.1|33934.1|34045.7|33925.7|10
1648078590000|2022-03-23 23:36:30|34057.5|33937.5|34038.8|33918.8|34058.6|33938.6|34038.8|33918.8|12
1648078600000|2022-03-23 23:36:40|34038.6|33918.6|34053.4|33933.4|34054.6|33934.6|34038.6|33918.6|11
1648078610000|2022-03-23 23:36:50|34049.7|33929.7|34057|33937|34057.3|33937.3|34049.7|33929.7|8
1648078620000|2022-03-23 23:37:00|34056.7|33936.7|34045.8|33925.8|34059.3|33939.3|34045.8|33925.8|9
1648078630000|2022-03-23 23:37:10|34047.2|33927.2|34054.6|33934.6|34059|33939|34046.6|33926.6|8
1648078640000|2022-03-23 23:37:20|34054.5|33934.5|34035.3|33915.3|34055.2|33935.2|34035.3|33915.3|3
1648078650000|2022-03-23 23:37:30|34039.5|33919.5|34055.2|33935.2|34055.2|33935.2|34039.5|33919.5|7
1648078660000|2022-03-23 23:37:40|34054|33934|34039.1|33919.1|34057.7|33937.7|34039.1|33919.1|9
1648078670000|2022-03-23 23:37:50|34044.9|33924.9|34044.5|33924.5|34053.5|33933.5|34041.9|33921.9|10
1648078680000|2022-03-23 23:38:00|34045.6|33925.6|34041.9|33921.9|34053.5|33933.5|34041.9|33921.9|11
1648078690000|2022-03-23 23:38:10|34047.7|33927.7|34051.5|33931.5|34057.8|33937.8|34043.2|33923.2|16
1648078700000|2022-03-23 23:38:20|34050|33930|34053.8|33933.8|34053.8|33933.8|34042.1|33922.1|10
1648078710000|2022-03-23 23:38:30|34051.4|33931.4|34042.3|33922.3|34058.6|33938.6|34042.3|33922.3|8
1648078720000|2022-03-23 23:38:40|34041.8|33921.8|34056|33936|34056|33936|34040|33920|9
1648078730000|2022-03-23 23:38:50|34053.4|33933.4|34048.1|33928.1|34058.4|33938.4|34048.1|33928.1|6
1648078740000|2022-03-23 23:39:00|34054.2|33934.2|34036.1|33916.1|34054.2|33934.2|34036.1|33916.1|4
1648078750000|2022-03-23 23:39:10|34049.4|33929.4|34050.9|33930.9|34050.9|33930.9|34045.2|33925.2|4
1648078760000|2022-03-23 23:39:20|34051.2|33931.2|34049.3|33929.3|34051.2|33931.2|34049.3|33929.3|2
1648078770000|2022-03-23 23:39:30|34024.4|33904.4|34054.3|33934.3|34058.3|33938.3|34024.4|33904.4|18
1648078780000|2022-03-23 23:39:40|34052.9|33932.9|34051.8|33931.8|34056.9|33936.9|34047.3|33927.3|22
1648078790000|2022-03-23 23:39:50|34051.5|33931.5|34050.4|33930.4|34055.6|33935.6|34048.6|33928.6|18
1648078800000|2022-03-23 23:40:00|34042.4|33922.4|34055.4|33935.4|34055.4|33935.4|34042.4|33922.4|7
1648078810000|2022-03-23 23:40:10|34050.7|33930.7|34048.1|33928.1|34055|33935|34048.1|33928.1|8
1648078820000|2022-03-23 23:40:20|34036.2|33916.2|34050.6|33930.6|34050.6|33930.6|34036.2|33916.2|11
1648078830000|2022-03-23 23:40:30|34049.6|33929.6|34041.8|33921.8|34058.6|33938.6|34041.8|33921.8|19
1648078840000|2022-03-23 23:40:40|34041.7|33921.7|34053.9|33933.9|34054.3|33934.3|34041.7|33921.7|11
1648078850000|2022-03-23 23:40:50|34053.8|33933.8|34021.9|33901.9|34055.1|33935.1|34021.9|33901.9|10
1648078860000|2022-03-23 23:41:00|34023.2|33903.2|34049|33929|34053.9|33933.9|34023.2|33903.2|12
1648078870000|2022-03-23 23:41:10|34050.6|33930.6|34055.6|33935.6|34057.1|33937.1|34032.9|33912.9|10
1648078880000|2022-03-23 23:41:20|34056.8|33936.8|34051.1|33931.1|34056.8|33936.8|34043.5|33923.5|12
1648078890000|2022-03-23 23:41:30|34046.8|33926.8|34046.1|33926.1|34056.3|33936.3|34045|33925|17
1648078900000|2022-03-23 23:41:40|34049.1|33929.1|34051.1|33931.1|34052.1|33932.1|34049.1|33929.1|6
1648078910000|2022-03-23 23:41:50|34056.8|33936.8|34046.9|33926.9|34056.8|33936.8|34046.9|33926.9|4
1648078920000|2022-03-23 23:42:00|34038.1|33918.1|34051.7|33931.7|34057.2|33937.2|34038.1|33918.1|7
1648078930000|2022-03-23 23:42:10|34052.1|33932.1|34054|33934|34055.9|33935.9|34052.1|33932.1|6
1648078940000|2022-03-23 23:42:20|34049.1|33929.1|34049.3|33929.3|34049.3|33929.3|34044.7|33924.7|8
1648078950000|2022-03-23 23:42:30|34045.2|33925.2|34045.3|33925.3|34053.1|33933.1|34042.8|33922.8|13
1648078960000|2022-03-23 23:42:40|34046.3|33926.3|34037.4|33917.4|34051.5|33931.5|34034.4|33914.4|15
1648078970000|2022-03-23 23:42:50|34055.7|33935.7|34059.7|33939.7|34062.9|33942.9|34055.7|33935.7|7
1648078980000|2022-03-23 23:43:00|34057.3|33937.3|34053.8|33933.8|34059.6|33939.6|34050.1|33930.1|17
1648078990000|2022-03-23 23:43:10|34053.7|33933.7|34054.6|33934.6|34060.1|33940.1|34047.9|33927.9|12
1648079000000|2022-03-23 23:43:20|34055.8|33935.8|34058.7|33938.7|34059.4|33939.4|34055.8|33935.8|7
1648079010000|2022-03-23 23:43:30|34057.3|33937.3|34057.7|33937.7|34057.7|33937.7|34057.3|33937.3|2
1648079020000|2022-03-23 23:43:40|34058.1|33938.1|34050.4|33930.4|34059.4|33939.4|34050.4|33930.4|10
1648079030000|2022-03-23 23:43:50|34053.7|33933.7|34053.6|33933.6|34056.4|33936.4|34053.6|33933.6|7
1648079040000|2022-03-23 23:44:00|34055.3|33935.3|34057.4|33937.4|34057.4|33937.4|34052.5|33932.5|15
1648079050000|2022-03-23 23:44:10|34052.8|33932.8|34049|33929|34056|33936|34047.3|33927.3|9
1648079060000|2022-03-23 23:44:20|34049.9|33929.9|34057.9|33937.9|34058.4|33938.4|34049.9|33929.9|7
1648079070000|2022-03-23 23:44:30|34058.8|33938.8|34051.3|33931.3|34058.8|33938.8|34051.3|33931.3|9
1648079080000|2022-03-23 23:44:40|34055.1|33935.1|34051.4|33931.4|34055.1|33935.1|34049.8|33929.8|3
1648079090000|2022-03-23 23:44:50|34055.2|33935.2|34055.5|33935.5|34056.5|33936.5|34046.3|33926.3|9
1648079100000|2022-03-23 23:45:00|34053.4|33933.4|34055.9|33935.9|34058.2|33938.2|34053.4|33933.4|13
1648079110000|2022-03-23 23:45:10|34046.6|33926.6|34054.5|33934.5|34057|33937|34046.6|33926.6|10
1648079120000|2022-03-23 23:45:20|34055.2|33935.2|34055.9|33935.9|34056.6|33936.6|34051.1|33931.1|11
1648079130000|2022-03-23 23:45:30|34059.1|33939.1|34058|33938|34059.1|33939.1|34055.1|33935.1|5
1648079140000|2022-03-23 23:45:40|34057.8|33937.8|34052.7|33932.7|34057.8|33937.8|34041.4|33921.4|5
1648079150000|2022-03-23 23:45:50|34053.5|33933.5|34053.5|33933.5|34053.5|33933.5|34053.5|33933.5|1
1648079160000|2022-03-23 23:46:00|34054.8|33934.8|34056.7|33936.7|34059.1|33939.1|34032.5|33912.5|7
1648079170000|2022-03-23 23:46:10|34054|33934|34054|33934|34054|33934|34054|33934|1
1648079180000|2022-03-23 23:46:20|34058.9|33938.9|34052.4|33932.4|34058.9|33938.9|34052.4|33932.4|5
1648079190000|2022-03-23 23:46:30|34048.6|33928.6|34046.6|33926.6|34054.7|33934.7|34046.6|33926.6|12
1648079200000|2022-03-23 23:46:40|34053.9|33933.9|34057|33937|34057|33937|34049.1|33929.1|10
1648079220000|2022-03-23 23:47:00|34053|33933|34053|33933|34053|33933|34053|33933|1
1648079230000|2022-03-23 23:47:10|34054.7|33934.7|34054.7|33934.7|34054.7|33934.7|34054.7|33934.7|1
1648079240000|2022-03-23 23:47:20|34058.5|33938.5|34050.6|33930.6|34058.5|33938.5|34047.9|33927.9|18
1648079250000|2022-03-23 23:47:30|34053.5|33933.5|34055|33935|34055.1|33935.1|34050|33930|6
1648079260000|2022-03-23 23:47:40|34050.9|33930.9|34049.6|33929.6|34053.1|33933.1|34048.1|33928.1|11
1648079270000|2022-03-23 23:47:50|34048.9|33928.9|34056.3|33936.3|34056.3|33936.3|34046.8|33926.8|12
1648079280000|2022-03-23 23:48:00|34054|33934|34051.7|33931.7|34054|33934|34038.9|33918.9|5
1648079300000|2022-03-23 23:48:20|34053.7|33933.7|34054.3|33934.3|34054.3|33934.3|34051.7|33931.7|7
1648079310000|2022-03-23 23:48:30|34038.9|33918.9|34052.6|33932.6|34052.6|33932.6|34038.9|33918.9|4
1648079320000|2022-03-23 23:48:40|34050.7|33930.7|34053.5|33933.5|34053.5|33933.5|34049.2|33929.2|7
1648079330000|2022-03-23 23:48:50|34051.3|33931.3|34048.8|33928.8|34052.8|33932.8|34047.4|33927.4|8
1648079340000|2022-03-23 23:49:00|34051.2|33931.2|34056.1|33936.1|34056.1|33936.1|34050.3|33930.3|5
1648079350000|2022-03-23 23:49:10|34056.2|33936.2|34055.6|33935.6|34056.2|33936.2|34051.4|33931.4|7
1648079360000|2022-03-23 23:49:20|34056.7|33936.7|34054.8|33934.8|34056.7|33936.7|34048|33928|13
1648079370000|2022-03-23 23:49:30|34053.3|33933.3|34056.1|33936.1|34057.5|33937.5|34053.3|33933.3|18
1648079380000|2022-03-23 23:49:40|34055.2|33935.2|34049.1|33929.1|34058.2|33938.2|34049.1|33929.1|8
1648079390000|2022-03-23 23:49:50|34057|33937|34055.4|33935.4|34057|33937|34055.4|33935.4|5
1648079400000|2022-03-23 23:50:00|34055.3|33935.3|34050.3|33930.3|34055.7|33935.7|34049.8|33929.8|14
1648079410000|2022-03-23 23:50:10|34049.7|33929.7|34059.1|33939.1|34059.1|33939.1|34049.7|33929.7|7
1648079420000|2022-03-23 23:50:20|34058.4|33938.4|34053|33933|34058.4|33938.4|34048.5|33928.5|12
1648079430000|2022-03-23 23:50:30|34054.5|33934.5|34056.8|33936.8|34056.8|33936.8|34050.5|33930.5|5
1648079440000|2022-03-23 23:50:40|34056.4|33936.4|34058.4|33938.4|34058.4|33938.4|34054.2|33934.2|4
1648079450000|2022-03-23 23:50:50|34057.8|33937.8|34056.4|33936.4|34059.4|33939.4|34054.6|33934.6|16
1648079460000|2022-03-23 23:51:00|34059.9|33939.9|34049|33929|34059.9|33939.9|34034.9|33914.9|11
1648079470000|2022-03-23 23:51:10|34058.9|33938.9|34056.1|33936.1|34058.9|33938.9|34051.7|33931.7|9
1648079480000|2022-03-23 23:51:20|34060|33940|34058.7|33938.7|34060.1|33940.1|34055.8|33935.8|4
1648079490000|2022-03-23 23:51:30|34059.6|33939.6|34050.8|33930.8|34059.6|33939.6|34043.2|33923.2|8
1648079500000|2022-03-23 23:51:40|34049.4|33929.4|34059.3|33939.3|34059.3|33939.3|34049.4|33929.4|4
1648079510000|2022-03-23 23:51:50|34051.5|33931.5|34057.8|33937.8|34057.8|33937.8|34045.9|33925.9|10
1648079520000|2022-03-23 23:52:00|34060.3|33940.3|34054.7|33934.7|34060.3|33940.3|34052.1|33932.1|13
1648079530000|2022-03-23 23:52:10|34051.3|33931.3|34055.8|33935.8|34056.2|33936.2|34051.3|33931.3|8
1648079540000|2022-03-23 23:52:20|34053|33933|34058.7|33938.7|34058.7|33938.7|34053|33933|6
1648079550000|2022-03-23 23:52:30|34059.3|33939.3|34051.8|33931.8|34060.8|33940.8|34046.5|33926.5|9
1648079560000|2022-03-23 23:52:40|34059.1|33939.1|34059.4|33939.4|34059.4|33939.4|34059.1|33939.1|2
1648079570000|2022-03-23 23:52:50|34056.9|33936.9|34059.6|33939.6|34061.6|33941.6|34056.9|33936.9|5
1648079580000|2022-03-23 23:53:00|34058.4|33938.4|34057.8|33937.8|34058.7|33938.7|34054.3|33934.3|5
1648079600000|2022-03-23 23:53:20|34058.3|33938.3|34056.8|33936.8|34058.3|33938.3|34056.8|33936.8|2
1648079610000|2022-03-23 23:53:30|34055.6|33935.6|34057.3|33937.3|34057.3|33937.3|34055.6|33935.6|3
1648079620000|2022-03-23 23:53:40|34060.6|33940.6|34060.6|33940.6|34063.3|33943.3|34047.1|33927.1|16
1648079630000|2022-03-23 23:53:50|34060.5|33940.5|34060.3|33940.3|34060.9|33940.9|34053|33933|13
1648079640000|2022-03-23 23:54:00|34060.6|33940.6|34058.9|33938.9|34060.6|33940.6|34050.1|33930.1|8
1648079650000|2022-03-23 23:54:10|34055.9|33935.9|34061.5|33941.5|34061.5|33941.5|34055|33935|4
1648079660000|2022-03-23 23:54:20|34062.1|33942.1|34053.7|33933.7|34062.9|33942.9|34052.4|33932.4|12
1648079670000|2022-03-23 23:54:30|34052.7|33932.7|34056.6|33936.6|34061.5|33941.5|34052.7|33932.7|5
1648079680000|2022-03-23 23:54:40|34057.7|33937.7|34061.2|33941.2|34061.7|33941.7|34057|33937|10
1648079690000|2022-03-23 23:54:50|34060.8|33940.8|34058.1|33938.1|34060.8|33940.8|34051.4|33931.4|10
1648079700000|2022-03-23 23:55:00|34061.1|33941.1|34055|33935|34061.1|33941.1|34054.7|33934.7|15
1648079710000|2022-03-23 23:55:10|34058.3|33938.3|34052.7|33932.7|34058.3|33938.3|34045.7|33925.7|11
1648079720000|2022-03-23 23:55:20|34052.3|33932.3|34052.3|33932.3|34053.9|33933.9|34051.8|33931.8|6
1648079730000|2022-03-23 23:55:30|34059.2|33939.2|34059.6|33939.6|34059.6|33939.6|34058.8|33938.8|4
1648079740000|2022-03-23 23:55:40|34056.4|33936.4|34052.4|33932.4|34056.5|33936.5|34052.4|33932.4|5
1648079750000|2022-03-23 23:55:50|34053.1|33933.1|34053.1|33933.1|34053.1|33933.1|34053.1|33933.1|1
1648079760000|2022-03-23 23:56:00|34054.5|33934.5|34051.8|33931.8|34058.4|33938.4|34051.8|33931.8|10
1648079770000|2022-03-23 23:56:10|34042.7|33922.7|34057.7|33937.7|34057.7|33937.7|34041.5|33921.5|5
1648079780000|2022-03-23 23:56:20|34052.2|33932.2|34052|33932|34052.2|33932.2|34052|33932|2
1648079790000|2022-03-23 23:56:30|34057.6|33937.6|34058.5|33938.5|34058.8|33938.8|34057.6|33937.6|7
1648079800000|2022-03-23 23:56:40|34055.3|33935.3|34054.1|33934.1|34061.3|33941.3|34053.6|33933.6|16
1648079810000|2022-03-23 23:56:50|34044.3|33924.3|34049|33929|34049|33929|34044.3|33924.3|3
1648079820000|2022-03-23 23:57:00|34050.2|33930.2|34048.6|33928.6|34050.2|33930.2|34048.6|33928.6|2
1648079830000|2022-03-23 23:57:10|34049.6|33929.6|34045.2|33925.2|34049.6|33929.6|34045.2|33925.2|2
1648079840000|2022-03-23 23:57:20|34062.1|33942.1|34062.1|33942.1|34062.1|33942.1|34062.1|33942.1|1
1648079860000|2022-03-23 23:57:40|34056.1|33936.1|34058.9|33938.9|34058.9|33938.9|34052.1|33932.1|4
1648079870000|2022-03-23 23:57:50|34053.5|33933.5|34052|33932|34058.8|33938.8|34052|33932|5
1648079880000|2022-03-23 23:58:00|34052.8|33932.8|34052.1|33932.1|34059|33939|34038.7|33918.7|7
1648079890000|2022-03-23 23:58:10|34054|33934|34060.4|33940.4|34060.4|33940.4|34049.2|33929.2|7
1648079900000|2022-03-23 23:58:20|34060.8|33940.8|34059.1|33939.1|34060.8|33940.8|34056.7|33936.7|4
1648079910000|2022-03-23 23:58:30|34055.5|33935.5|34054.3|33934.3|34060.5|33940.5|34050|33930|11
1648079920000|2022-03-23 23:58:40|34055.2|33935.2|34052.8|33932.8|34055.2|33935.2|34052.3|33932.3|3
1648079930000|2022-03-23 23:58:50|34056.1|33936.1|34057.3|33937.3|34057.3|33937.3|34051.5|33931.5|7
1648079940000|2022-03-23 23:59:00|34051.8|33931.8|34056.2|33936.2|34056.5|33936.5|34036.5|33916.5|8
1648079950000|2022-03-23 23:59:10|34054.5|33934.5|34052.3|33932.3|34054.9|33934.9|34052.3|33932.3|5
1648079960000|2022-03-23 23:59:20|34056.3|33936.3|34055.6|33935.6|34057.6|33937.6|34041.5|33921.5|11
1648079970000|2022-03-23 23:59:30|34054.9|33934.9|34047.4|33927.4|34054.9|33934.9|34047.4|33927.4|5
1648079980000|2022-03-23 23:59:40|34054.5|33934.5|34056.2|33936.2|34056.9|33936.9|34050.5|33930.5|7
1648079990000|2022-03-23 23:59:50|34059.4|33939.4|34057.3|33937.3|34059.8|33939.8|34057.3|33937.3|3
1648080000000|2022-03-24 00:00:00|34058|33938|34061.3|33941.3|34061.4|33941.4|34054|33934|17
1648080010000|2022-03-24 00:00:10|34060.5|33940.5|34059.2|33939.2|34060.9|33940.9|34058.9|33938.9|12
1648080020000|2022-03-24 00:00:20|34059|33939|34056.4|33936.4|34059|33939|34047.5|33927.5|19
1648080030000|2022-03-24 00:00:30|34056.5|33936.5|34061|33941|34061|33941|34054.4|33934.4|17
1648080040000|2022-03-24 00:00:40|34058.2|33938.2|34056.6|33936.6|34059.1|33939.1|34056.5|33936.5|19
1648080050000|2022-03-24 00:00:50|34058.7|33938.7|34057.3|33937.3|34058.7|33938.7|34051.5|33931.5|19
1648080060000|2022-03-24 00:01:00|34054.6|33934.6|34056.5|33936.5|34059|33939|34053.7|33933.7|7
1648080070000|2022-03-24 00:01:10|34059.3|33939.3|34051.5|33931.5|34059.3|33939.3|34034.2|33914.2|6
1648080080000|2022-03-24 00:01:20|34053.5|33933.5|34056.1|33936.1|34058|33938|34050.2|33930.2|12
1648080090000|2022-03-24 00:01:30|34055.5|33935.5|34057|33937|34057.5|33937.5|34054.5|33934.5|13
1648080100000|2022-03-24 00:01:40|34055.3|33935.3|34056.1|33936.1|34057.4|33937.4|34046.8|33926.8|18
1648080110000|2022-03-24 00:01:50|34049.5|33929.5|34053.2|33933.2|34058.3|33938.3|34049.5|33929.5|10
1648080120000|2022-03-24 00:02:00|34055.5|33935.5|34057.6|33937.6|34058.7|33938.7|34039.9|33919.9|13
1648080130000|2022-03-24 00:02:10|34058.4|33938.4|34057.7|33937.7|34058.8|33938.8|34057.7|33937.7|4
1648080140000|2022-03-24 00:02:20|34053.7|33933.7|34059.3|33939.3|34059.3|33939.3|34038.1|33918.1|15
1648080150000|2022-03-24 00:02:30|34056.5|33936.5|34045.3|33925.3|34058.6|33938.6|34045.3|33925.3|18
1648080160000|2022-03-24 00:02:40|34047.1|33927.1|34056.1|33936.1|34058.6|33938.6|34046.8|33926.8|9
1648080170000|2022-03-24 00:02:50|34057.2|33937.2|34055.6|33935.6|34059|33939|34054.7|33934.7|6
1648080180000|2022-03-24 00:03:00|34057.2|33937.2|34056.3|33936.3|34057.2|33937.2|34056.3|33936.3|2
1648080190000|2022-03-24 00:03:10|34057.2|33937.2|34051.8|33931.8|34061.2|33941.2|34051.8|33931.8|11
1648080200000|2022-03-24 00:03:20|34052.6|33932.6|34057.3|33937.3|34058.6|33938.6|34049.7|33929.7|12
1648080210000|2022-03-24 00:03:30|34054.1|33934.1|34051.9|33931.9|34057.5|33937.5|34051.9|33931.9|10
1648080220000|2022-03-24 00:03:40|34055.6|33935.6|34052.9|33932.9|34055.6|33935.6|34052.9|33932.9|3
1648080230000|2022-03-24 00:03:50|34059.1|33939.1|34044.6|33924.6|34059.1|33939.1|34044.6|33924.6|9
1648080240000|2022-03-24 00:04:00|34054.6|33934.6|34055.6|33935.6|34057|33937|34054.2|33934.2|9
1648080250000|2022-03-24 00:04:10|34057.7|33937.7|34056.4|33936.4|34058.1|33938.1|34052.1|33932.1|13
1648080260000|2022-03-24 00:04:20|34053.2|33933.2|34051.5|33931.5|34055.5|33935.5|34049.4|33929.4|14
1648080270000|2022-03-24 00:04:30|34051|33931|34048.4|33928.4|34051.9|33931.9|34043.7|33923.7|13
1648080280000|2022-03-24 00:04:40|34047.1|33927.1|34051.4|33931.4|34052.7|33932.7|34045|33925|7
1648080290000|2022-03-24 00:04:50|34048.8|33928.8|34050.7|33930.7|34054.9|33934.9|34045.4|33925.4|22
1648080300000|2022-03-24 00:05:00|34050.6|33930.6|34046|33926|34053.2|33933.2|34042.6|33922.6|19
1648080310000|2022-03-24 00:05:10|34040.5|33920.5|34041.6|33921.6|34048.6|33928.6|34039.2|33919.2|10
1648080320000|2022-03-24 00:05:20|34029.7|33909.7|34048.2|33928.2|34050.7|33930.7|34028.6|33908.6|12
1648080330000|2022-03-24 00:05:30|34050.6|33930.6|34050|33930|34051.5|33931.5|34046.2|33926.2|8
1648080340000|2022-03-24 00:05:40|34052.2|33932.2|34054.4|33934.4|34055.6|33935.6|34037.1|33917.1|19
1648080350000|2022-03-24 00:05:50|34052.1|33932.1|34053.2|33933.2|34053.4|33933.4|34043.9|33923.9|18
1648080360000|2022-03-24 00:06:00|34052.4|33932.4|34053.5|33933.5|34054.3|33934.3|34050.4|33930.4|14
1648080370000|2022-03-24 00:06:10|34051.9|33931.9|34053.7|33933.7|34054.7|33934.7|34048.2|33928.2|18
1648080380000|2022-03-24 00:06:20|34052.6|33932.6|34050.6|33930.6|34055.5|33935.5|34050.6|33930.6|6
1648080390000|2022-03-24 00:06:30|34053.5|33933.5|34053.2|33933.2|34053.5|33933.5|34045.4|33925.4|5
1648080400000|2022-03-24 00:06:40|34055.3|33935.3|34053.7|33933.7|34056.8|33936.8|34053.7|33933.7|5
1648080410000|2022-03-24 00:06:50|34048.3|33928.3|34053.8|33933.8|34053.8|33933.8|34048.3|33928.3|3
1648080420000|2022-03-24 00:07:00|34050|33930|34049.1|33929.1|34050|33930|34047|33927|13
1648080430000|2022-03-24 00:07:10|34047.6|33927.6|34047.6|33927.6|34049.3|33929.3|34047.6|33927.6|6
1648080440000|2022-03-24 00:07:20|34046.8|33926.8|34051.4|33931.4|34051.4|33931.4|34046.8|33926.8|2
1648080450000|2022-03-24 00:07:30|34052.1|33932.1|34046|33926|34052.1|33932.1|34045.5|33925.5|10
1648080460000|2022-03-24 00:07:40|34044.7|33924.7|34046.2|33926.2|34046.2|33926.2|34036.4|33916.4|11
1648080470000|2022-03-24 00:07:50|34048.9|33928.9|34041.8|33921.8|34048.9|33928.9|34041.8|33921.8|15
1648080480000|2022-03-24 00:08:00|34043.6|33923.6|34049.3|33929.3|34049.3|33929.3|34042.6|33922.6|14
1648080490000|2022-03-24 00:08:10|34048.4|33928.4|34047.2|33927.2|34050.3|33930.3|34047.2|33927.2|9
1648080500000|2022-03-24 00:08:20|34048.2|33928.2|34049.8|33929.8|34049.9|33929.9|34041.1|33921.1|10
1648080510000|2022-03-24 00:08:30|34047.9|33927.9|34042.8|33922.8|34047.9|33927.9|34042.8|33922.8|4
1648080520000|2022-03-24 00:08:40|34048.3|33928.3|34050.9|33930.9|34052.1|33932.1|34047.4|33927.4|6
1648080530000|2022-03-24 00:08:50|34044|33924|34050.7|33930.7|34050.8|33930.8|34043.6|33923.6|8
1648080540000|2022-03-24 00:09:00|34047.5|33927.5|34047.4|33927.4|34049|33929|34041.7|33921.7|20
1648080550000|2022-03-24 00:09:10|34045.2|33925.2|34036.6|33916.6|34045.2|33925.2|34036.6|33916.6|5
1648080560000|2022-03-24 00:09:20|34048.4|33928.4|34046.6|33926.6|34048.4|33928.4|34036.3|33916.3|21
1648080570000|2022-03-24 00:09:30|34045.2|33925.2|34043.9|33923.9|34050.1|33930.1|34037.9|33917.9|13
1648080580000|2022-03-24 00:09:40|34043.2|33923.2|34046.2|33926.2|34048.1|33928.1|34041.7|33921.7|6
1648080590000|2022-03-24 00:09:50|34042.3|33922.3|34047.8|33927.8|34048|33928|34041.4|33921.4|8
1648080600000|2022-03-24 00:10:00|34043.8|33923.8|34048|33928|34049.6|33929.6|34028.8|33908.8|12
1648080620000|2022-03-24 00:10:20|34047.4|33927.4|34032.4|33912.4|34049.4|33929.4|34032.4|33912.4|27
1648080630000|2022-03-24 00:10:30|34029.7|33909.7|34029.9|33909.9|34036|33916|34029.2|33909.2|18
1648080640000|2022-03-24 00:10:40|34028.1|33908.1|34032.5|33912.5|34034.6|33914.6|34028.1|33908.1|17
1648080650000|2022-03-24 00:10:50|34032.8|33912.8|34033.2|33913.2|34037.9|33917.9|34030.6|33910.6|19
1648080660000|2022-03-24 00:11:00|34032|33912|34036.5|33916.5|34037|33917|34027.5|33907.5|15
1648080670000|2022-03-24 00:11:10|34029.3|33909.3|34034.8|33914.8|34042.4|33922.4|34026.7|33906.7|18
1648080680000|2022-03-24 00:11:20|34032|33912|34027.3|33907.3|34034.2|33914.2|34021.5|33901.5|15
1648080690000|2022-03-24 00:11:30|34029.6|33909.6|34036.9|33916.9|34036.9|33916.9|34028|33908|11
1648080700000|2022-03-24 00:11:40|34032.9|33912.9|34036.1|33916.1|34039.4|33919.4|34032.9|33912.9|18
1648080710000|2022-03-24 00:11:50|34036|33916|34025.9|33905.9|34038.5|33918.5|34025.8|33905.8|12
1648080720000|2022-03-24 00:12:00|34027.1|33907.1|34031.7|33911.7|34039.3|33919.3|34024.4|33904.4|10
1648080730000|2022-03-24 00:12:10|34031.3|33911.3|34033.4|33913.4|34035.1|33915.1|34031|33911|21
1648080740000|2022-03-24 00:12:20|34034.2|33914.2|34035.7|33915.7|34035.8|33915.8|34030.2|33910.2|15
1648080750000|2022-03-24 00:12:30|34033.5|33913.5|34030|33910|34036|33916|34029.7|33909.7|8
1648080760000|2022-03-24 00:12:40|34028.3|33908.3|34026.2|33906.2|34038.1|33918.1|34021.3|33901.3|14
1648080770000|2022-03-24 00:12:50|34025.2|33905.2|34030|33910|34036.8|33916.8|34025.2|33905.2|18
1648080780000|2022-03-24 00:13:00|34030.7|33910.7|34035.6|33915.6|34038|33918|34018.8|33898.8|16
1648080790000|2022-03-24 00:13:10|34041.5|33921.5|34032.8|33912.8|34041.5|33921.5|34028.7|33908.7|13
1648080800000|2022-03-24 00:13:20|34028.8|33908.8|34030.1|33910.1|34032.2|33912.2|34026.6|33906.6|20
1648080810000|2022-03-24 00:13:30|34027.4|33907.4|34040.2|33920.2|34042.2|33922.2|34027.3|33907.3|17
1648080820000|2022-03-24 00:13:40|34037.9|33917.9|34019.1|33899.1|34041.3|33921.3|34019.1|33899.1|10
1648080830000|2022-03-24 00:13:50|34019.6|33899.6|34040.5|33920.5|34040.6|33920.6|34019.6|33899.6|13
1648080840000|2022-03-24 00:14:00|34038.4|33918.4|34037.7|33917.7|34041.4|33921.4|34032.9|33912.9|11
1648080850000|2022-03-24 00:14:10|34038.9|33918.9|34028.7|33908.7|34038.9|33918.9|34028.6|33908.6|20
1648080860000|2022-03-24 00:14:20|34032.2|33912.2|34035.1|33915.1|34035.1|33915.1|34030.6|33910.6|13
1648080870000|2022-03-24 00:14:30|34033.7|33913.7|34037.2|33917.2|34044.6|33924.6|34033.4|33913.4|12
1648080880000|2022-03-24 00:14:40|34026.4|33906.4|34034.7|33914.7|34035|33915|34026.4|33906.4|19
1648080890000|2022-03-24 00:14:50|34028.7|33908.7|34034.9|33914.9|34042.2|33922.2|34028.7|33908.7|14
1648080900000|2022-03-24 00:15:00|34031.2|33911.2|34029.8|33909.8|34031.2|33911.2|34022.2|33902.2|17
1648080910000|2022-03-24 00:15:10|34029.7|33909.7|34026.1|33906.1|34033.3|33913.3|34025.7|33905.7|21
1648080920000|2022-03-24 00:15:20|34026.4|33906.4|34033.6|33913.6|34033.6|33913.6|34024.4|33904.4|13
1648080930000|2022-03-24 00:15:30|34029.2|33909.2|34028.1|33908.1|34033.9|33913.9|34024.6|33904.6|20
1648080940000|2022-03-24 00:15:40|34029.5|33909.5|34026.5|33906.5|34029.5|33909.5|34021.6|33901.6|13
1648080950000|2022-03-24 00:15:50|34026.2|33906.2|34021.1|33901.1|34026.5|33906.5|34020.8|33900.8|21
1648080960000|2022-03-24 00:16:00|34022.3|33902.3|34028|33908|34028.2|33908.2|34022.3|33902.3|18
1648080970000|2022-03-24 00:16:10|34033|33913|34029.4|33909.4|34033|33913|34019.9|33899.9|17
1648080980000|2022-03-24 00:16:20|34030.9|33910.9|34027.3|33907.3|34030.9|33910.9|34024.1|33904.1|14
1648080990000|2022-03-24 00:16:30|34027|33907|34026|33906|34034.1|33914.1|34024.4|33904.4|23
1648081000000|2022-03-24 00:16:40|34024.4|33904.4|34032.8|33912.8|34033.5|33913.5|34023.1|33903.1|26
1648081010000|2022-03-24 00:16:50|34031.4|33911.4|34027.6|33907.6|34032.2|33912.2|34027.6|33907.6|22
1648081020000|2022-03-24 00:17:00|34027.5|33907.5|34030.3|33910.3|34032.3|33912.3|34022.8|33902.8|18
1648081030000|2022-03-24 00:17:10|34030.8|33910.8|34029.1|33909.1|34035.3|33915.3|34028.9|33908.9|10
1648081040000|2022-03-24 00:17:20|34038|33918|34032.4|33912.4|34038|33918|34028.5|33908.5|16
1648081050000|2022-03-24 00:17:30|34031.2|33911.2|34028.2|33908.2|34032.8|33912.8|34022.8|33902.8|21
1648081060000|2022-03-24 00:17:40|34030.1|33910.1|34032.3|33912.3|34034.2|33914.2|34025.2|33905.2|16
1648081070000|2022-03-24 00:17:50|34031|33911|34024.8|33904.8|34031|33911|34022|33902|15
1648081080000|2022-03-24 00:18:00|34029.7|33909.7|34035.9|33915.9|34037.4|33917.4|34025.5|33905.5|9
1648081090000|2022-03-24 00:18:10|34029.6|33909.6|34036|33916|34036|33916|34028.5|33908.5|9
1648081100000|2022-03-24 00:18:20|34028.4|33908.4|34026|33906|34030.6|33910.6|34025.8|33905.8|13
1648081110000|2022-03-24 00:18:30|34033.2|33913.2|34036|33916|34038.1|33918.1|34030.2|33910.2|21
1648081120000|2022-03-24 00:18:40|34034.6|33914.6|34027.8|33907.8|34038.5|33918.5|34021.2|33901.2|16
1648081130000|2022-03-24 00:18:50|34027.7|33907.7|34035.8|33915.8|34036.1|33916.1|34025.1|33905.1|15
1648081140000|2022-03-24 00:19:00|34034.7|33914.7|34030|33910|34034.7|33914.7|34028.8|33908.8|19
1648081150000|2022-03-24 00:19:10|34029.2|33909.2|34037.4|33917.4|34037.4|33917.4|34026.1|33906.1|9
1648081160000|2022-03-24 00:19:20|34032.2|33912.2|34034.3|33914.3|34039|33919|34032.2|33912.2|8
1648081170000|2022-03-24 00:19:30|34030.4|33910.4|34031.3|33911.3|34034.5|33914.5|34026.3|33906.3|13
1648081180000|2022-03-24 00:19:40|34029.5|33909.5|34029.7|33909.7|34031.1|33911.1|34024.4|33904.4|18
1648081190000|2022-03-24 00:19:50|34041|33921|34036.7|33916.7|34041|33921|34030.7|33910.7|15
1648081200000|2022-03-24 00:20:00|34037.1|33917.1|34035.1|33915.1|34040.7|33920.7|34031.6|33911.6|18
1648081210000|2022-03-24 00:20:10|34035.4|33915.4|34032.7|33912.7|34039.7|33919.7|34027.5|33907.5|13
1648081220000|2022-03-24 00:20:20|34033.8|33913.8|34032.4|33912.4|34035.1|33915.1|34029.7|33909.7|8
1648081230000|2022-03-24 00:20:30|34035.7|33915.7|34032|33912|34035.7|33915.7|34028.7|33908.7|17
1648081240000|2022-03-24 00:20:40|34032.9|33912.9|34037.3|33917.3|34037.3|33917.3|34029.2|33909.2|14
1648081250000|2022-03-24 00:20:50|34029.7|33909.7|34032.3|33912.3|34039.2|33919.2|34026.7|33906.7|19
1648081260000|2022-03-24 00:21:00|34034.1|33914.1|34035.8|33915.8|34039|33919|34030.7|33910.7|18
1648081270000|2022-03-24 00:21:10|34036.7|33916.7|34035.1|33915.1|34038.6|33918.6|34031.2|33911.2|18
1648081280000|2022-03-24 00:21:20|34027.2|33907.2|34035.4|33915.4|34036.1|33916.1|34026.1|33906.1|14
1648081290000|2022-03-24 00:21:30|34034.3|33914.3|34030|33910|34034.3|33914.3|34029.3|33909.3|20
1648081300000|2022-03-24 00:21:40|34031.6|33911.6|34032.9|33912.9|34035.8|33915.8|34030.2|33910.2|9
1648081310000|2022-03-24 00:21:50|34022.2|33902.2|34036.9|33916.9|34039.5|33919.5|34015.4|33895.4|10
1648081320000|2022-03-24 00:22:00|34038.7|33918.7|34032.7|33912.7|34038.7|33918.7|34031.1|33911.1|19
1648081330000|2022-03-24 00:22:10|34031.7|33911.7|34034|33914|34037.3|33917.3|34023.2|33903.2|17
1648081340000|2022-03-24 00:22:20|34036.1|33916.1|34035.6|33915.6|34037.4|33917.4|34030.6|33910.6|12
1648081350000|2022-03-24 00:22:30|34030.9|33910.9|34035.1|33915.1|34035.1|33915.1|34030.3|33910.3|10
1648081360000|2022-03-24 00:22:40|34028.7|33908.7|34033.7|33913.7|34038.1|33918.1|34025.4|33905.4|13
1648081370000|2022-03-24 00:22:50|34035.5|33915.5|34031.6|33911.6|34038.9|33918.9|34031.6|33911.6|15
1648081380000|2022-03-24 00:23:00|34030.3|33910.3|34033|33913|34041.6|33921.6|34027.2|33907.2|17
1648081390000|2022-03-24 00:23:10|34029.3|33909.3|34034.1|33914.1|34039.3|33919.3|34029.3|33909.3|12
1648081400000|2022-03-24 00:23:20|34026.5|33906.5|34035.5|33915.5|34035.5|33915.5|34023.7|33903.7|15
1648081410000|2022-03-24 00:23:30|34035.8|33915.8|34035.5|33915.5|34038.4|33918.4|34030.4|33910.4|17
1648081420000|2022-03-24 00:23:40|34033|33913|34033.4|33913.4|34038|33918|34031.4|33911.4|7
1648081430000|2022-03-24 00:23:50|34034.5|33914.5|34032.6|33912.6|34039.8|33919.8|34031.2|33911.2|12
1648081440000|2022-03-24 00:24:00|34029.6|33909.6|34034.3|33914.3|34034.3|33914.3|34027.4|33907.4|19
1648081450000|2022-03-24 00:24:10|34026.5|33906.5|34029.8|33909.8|34032.2|33912.2|34026|33906|13
1648081460000|2022-03-24 00:24:20|34033.7|33913.7|34031.5|33911.5|34035.2|33915.2|34028.9|33908.9|17
1648081470000|2022-03-24 00:24:30|34036.8|33916.8|34040.4|33920.4|34040.4|33920.4|34027.8|33907.8|9
1648081480000|2022-03-24 00:24:40|34032.9|33912.9|34035.2|33915.2|34035.3|33915.3|34029.8|33909.8|17
1648081490000|2022-03-24 00:24:50|34033|33913|34033.1|33913.1|34038.5|33918.5|34027|33907|15
1648081500000|2022-03-24 00:25:00|34032|33912|34033.2|33913.2|34036|33916|34027.8|33907.8|11
1648081510000|2022-03-24 00:25:10|34033.8|33913.8|34028.1|33908.1|34034.5|33914.5|34025.7|33905.7|12
1648081520000|2022-03-24 00:25:20|34022.1|33902.1|34031.6|33911.6|34038.5|33918.5|34022.1|33902.1|10
1648081530000|2022-03-24 00:25:30|34034.5|33914.5|34036.3|33916.3|34036.3|33916.3|34030|33910|3
1648081540000|2022-03-24 00:25:40|34029.3|33909.3|34032.2|33912.2|34041.9|33921.9|34015.3|33895.3|17
1648081550000|2022-03-24 00:25:50|34028|33908|34034|33914|34034|33914|34023.8|33903.8|11
1648081560000|2022-03-24 00:26:00|34032.4|33912.4|34034.2|33914.2|34035.4|33915.4|34026.7|33906.7|13
1648081570000|2022-03-24 00:26:10|34036.6|33916.6|34031.9|33911.9|34036.6|33916.6|34031.9|33911.9|5
1648081580000|2022-03-24 00:26:20|34027.5|33907.5|34034.5|33914.5|34035.9|33915.9|34022.8|33902.8|17
1648081590000|2022-03-24 00:26:30|34033.8|33913.8|34033.6|33913.6|34037.2|33917.2|34027.5|33907.5|16
1648081600000|2022-03-24 00:26:40|34035.1|33915.1|34037.2|33917.2|34038.8|33918.8|34027.8|33907.8|13
1648081610000|2022-03-24 00:26:50|34031.7|33911.7|34030.5|33910.5|34034.5|33914.5|34026.8|33906.8|18
1648081620000|2022-03-24 00:27:00|34027.4|33907.4|34031.5|33911.5|34032.7|33912.7|34027.4|33907.4|16
1648081630000|2022-03-24 00:27:10|34033.8|33913.8|34035.2|33915.2|34037|33917|34025.6|33905.6|16
1648081640000|2022-03-24 00:27:20|34033.5|33913.5|34028.7|33908.7|34035.9|33915.9|34025.9|33905.9|11
1648081650000|2022-03-24 00:27:30|34031.7|33911.7|34037.9|33917.9|34039.7|33919.7|34026.8|33906.8|17
1648081660000|2022-03-24 00:27:40|34032.8|33912.8|34032|33912|34038|33918|34026.7|33906.7|21
1648081670000|2022-03-24 00:27:50|34028.2|33908.2|34028.3|33908.3|34035.1|33915.1|34028.1|33908.1|20
1648081680000|2022-03-24 00:28:00|34028.6|33908.6|34041.1|33921.1|34041.1|33921.1|34028.1|33908.1|7
1648081690000|2022-03-24 00:28:10|34038|33918|34031.6|33911.6|34045.3|33925.3|34028.1|33908.1|13
1648081700000|2022-03-24 00:28:20|34038.2|33918.2|34038.9|33918.9|34043.5|33923.5|34033.1|33913.1|10
1648081710000|2022-03-24 00:28:30|34039.3|33919.3|34035.8|33915.8|34045.9|33925.9|34031.9|33911.9|15
1648081720000|2022-03-24 00:28:40|34040.2|33920.2|34034.8|33914.8|34040.7|33920.7|34031.4|33911.4|21
1648081730000|2022-03-24 00:28:50|34036|33916|34036.4|33916.4|34036.4|33916.4|34031.3|33911.3|18
1648081740000|2022-03-24 00:29:00|34036.9|33916.9|34040.8|33920.8|34045.4|33925.4|34032.5|33912.5|10
1648081750000|2022-03-24 00:29:10|34041.1|33921.1|34033.2|33913.2|34042.1|33922.1|34031.2|33911.2|25
1648081760000|2022-03-24 00:29:20|34032.5|33912.5|34037.3|33917.3|34043.7|33923.7|34028.6|33908.6|22
1648081770000|2022-03-24 00:29:30|34038.8|33918.8|34039.2|33919.2|34040.4|33920.4|34035.8|33915.8|13
1648081780000|2022-03-24 00:29:40|34038.3|33918.3|34032|33912|34040.5|33920.5|34030|33910|20
1648081790000|2022-03-24 00:29:50|34031.4|33911.4|34036.4|33916.4|34036.7|33916.7|34031.1|33911.1|20
1648081800000|2022-03-24 00:30:00|34038|33918|34042.1|33922.1|34045.1|33925.1|34019.2|33899.2|26
1648081810000|2022-03-24 00:30:10|34039.2|33919.2|34036.9|33916.9|34048.1|33928.1|34035.3|33915.3|23
1648081820000|2022-03-24 00:30:20|34043.1|33923.1|34034.4|33914.4|34044.2|33924.2|34028.2|33908.2|19
1648081830000|2022-03-24 00:30:30|34032.1|33912.1|34035.5|33915.5|34040.9|33920.9|34029.4|33909.4|22
1648081840000|2022-03-24 00:30:40|34035.8|33915.8|34040.1|33920.1|34041.2|33921.2|34035.8|33915.8|24
1648081850000|2022-03-24 00:30:50|34039.8|33919.8|34034.5|33914.5|34045.8|33925.8|34031.4|33911.4|22
1648081860000|2022-03-24 00:31:00|34033.2|33913.2|34040.9|33920.9|34048.2|33928.2|34032.3|33912.3|28
1648081870000|2022-03-24 00:31:10|34041.2|33921.2|34034.6|33914.6|34045.9|33925.9|34029.7|33909.7|18
1648081880000|2022-03-24 00:31:20|34033.8|33913.8|34034.3|33914.3|34038.3|33918.3|34030.5|33910.5|22
1648081890000|2022-03-24 00:31:30|34033.5|33913.5|34037.7|33917.7|34038.1|33918.1|34032|33912|25
1648081900000|2022-03-24 00:31:40|34039.2|33919.2|34044.7|33924.7|34045.6|33925.6|34037.8|33917.8|16
1648081910000|2022-03-24 00:31:50|34046.2|33926.2|34035.8|33915.8|34046.2|33926.2|34021.6|33901.6|21
1648081920000|2022-03-24 00:32:00|34037.4|33917.4|34027.4|33907.4|34048.3|33928.3|34027.4|33907.4|28
1648081930000|2022-03-24 00:32:10|34040.8|33920.8|34044.5|33924.5|34047.6|33927.6|34033.3|33913.3|28
1648081940000|2022-03-24 00:32:20|34039|33919|34031.7|33911.7|34044|33924|34031.7|33911.7|16
1648081950000|2022-03-24 00:32:30|34038.3|33918.3|34031.1|33911.1|34038.3|33918.3|34024.8|33904.8|21
1648081960000|2022-03-24 00:32:40|34046.1|33926.1|34038.6|33918.6|34046.6|33926.6|34019.1|33899.1|21
1648081970000|2022-03-24 00:32:50|34042.9|33922.9|34040.8|33920.8|34043.7|33923.7|34036.8|33916.8|13
1648081980000|2022-03-24 00:33:00|34035.1|33915.1|34038.9|33918.9|34045.4|33925.4|34027.4|33907.4|16
1648081990000|2022-03-24 00:33:10|34039|33919|34038.6|33918.6|34044.2|33924.2|34028.5|33908.5|17
1648082000000|2022-03-24 00:33:20|34041.8|33921.8|34036.4|33916.4|34041.8|33921.8|34026.3|33906.3|23
1648082010000|2022-03-24 00:33:30|34035.3|33915.3|34031.5|33911.5|34035.3|33915.3|34030.4|33910.4|16
1648082020000|2022-03-24 00:33:40|34034.7|33914.7|34033.2|33913.2|34040.2|33920.2|34028.2|33908.2|13
1648082030000|2022-03-24 00:33:50|34034.9|33914.9|34032|33912|34037|33917|34029.7|33909.7|19
1648082040000|2022-03-24 00:34:00|34032.1|33912.1|34037.8|33917.8|34044.5|33924.5|34031.2|33911.2|16
1648082050000|2022-03-24 00:34:10|34039.3|33919.3|34027.2|33907.2|34039.7|33919.7|34027.2|33907.2|17
1648082060000|2022-03-24 00:34:20|34023.4|33903.4|34028.6|33908.6|34033.3|33913.3|34023.4|33903.4|12
1648082070000|2022-03-24 00:34:30|34031.6|33911.6|34035.7|33915.7|34038.2|33918.2|34026.9|33906.9|16
1648082080000|2022-03-24 00:34:40|34037.2|33917.2|34026.3|33906.3|34040.5|33920.5|34023.9|33903.9|15
1648082090000|2022-03-24 00:34:50|34031.6|33911.6|34033.9|33913.9|34041.2|33921.2|34029.9|33909.9|15
1648082100000|2022-03-24 00:35:00|34034.3|33914.3|34018.7|33898.7|34034.3|33914.3|34018.6|33898.6|15
1648082110000|2022-03-24 00:35:10|34020.6|33900.6|34023.4|33903.4|34031.9|33911.9|34020.6|33900.6|6
1648082120000|2022-03-24 00:35:20|34033.8|33913.8|34031.3|33911.3|34033.8|33913.8|34027.1|33907.1|12
1648082130000|2022-03-24 00:35:30|34030.9|33910.9|34031.8|33911.8|34038.5|33918.5|34020.7|33900.7|13
1648082140000|2022-03-24 00:35:40|34023.1|33903.1|34029|33909|34036.9|33916.9|34021.7|33901.7|13
1648082150000|2022-03-24 00:35:50|34037.4|33917.4|34033.8|33913.8|34037.6|33917.6|34027.1|33907.1|14
1648082160000|2022-03-24 00:36:00|34032.9|33912.9|34029.2|33909.2|34037|33917|34025.7|33905.7|14
1648082170000|2022-03-24 00:36:10|34029.9|33909.9|34031.5|33911.5|34032.7|33912.7|34026.9|33906.9|8
1648082180000|2022-03-24 00:36:20|34033.6|33913.6|34031.1|33911.1|34038.4|33918.4|34029.5|33909.5|16
1648082190000|2022-03-24 00:36:30|34035.3|33915.3|34032.3|33912.3|34036.8|33916.8|34029.1|33909.1|15
1648082200000|2022-03-24 00:36:40|34027.4|33907.4|34030.6|33910.6|34038.8|33918.8|34024.1|33904.1|14
1648082210000|2022-03-24 00:36:50|34026.9|33906.9|34032.4|33912.4|34033.6|33913.6|34026.9|33906.9|19
1648082220000|2022-03-24 00:37:00|34033.1|33913.1|34023.5|33903.5|34033.1|33913.1|34021.6|33901.6|20
1648082230000|2022-03-24 00:37:10|34023.7|33903.7|34018.5|33898.5|34025.4|33905.4|34015|33895|20
1648082240000|2022-03-24 00:37:20|34019.3|33899.3|34021|33901|34026.9|33906.9|34014.9|33894.9|25
1648082250000|2022-03-24 00:37:30|34021.6|33901.6|34026.2|33906.2|34027.9|33907.9|34021.6|33901.6|25
1648082260000|2022-03-24 00:37:40|34026.1|33906.1|34025.1|33905.1|34029.7|33909.7|34019.8|33899.8|16
1648082270000|2022-03-24 00:37:50|34025.5|33905.5|34021.4|33901.4|34027.8|33907.8|34021.4|33901.4|12
1648082280000|2022-03-24 00:38:00|34026.7|33906.7|34016.6|33896.6|34026.7|33906.7|34015.7|33895.7|13
1648082290000|2022-03-24 00:38:10|34020.6|33900.6|34029.7|33909.7|34029.7|33909.7|34011.9|33891.9|12
1648082300000|2022-03-24 00:38:20|34028.6|33908.6|34025.6|33905.6|34031.9|33911.9|34016.1|33896.1|16
1648082310000|2022-03-24 00:38:30|34024.6|33904.6|34029.4|33909.4|34030.7|33910.7|34022.9|33902.9|14
1648082320000|2022-03-24 00:38:40|34027.3|33907.3|34027.3|33907.3|34030|33910|34015.1|33895.1|12
1648082330000|2022-03-24 00:38:50|34029.6|33909.6|34026.7|33906.7|34029.6|33909.6|34022.5|33902.5|13
1648082340000|2022-03-24 00:39:00|34028|33908|34025.6|33905.6|34033.9|33913.9|34018|33898|18
1648082350000|2022-03-24 00:39:10|34031.9|33911.9|34032.5|33912.5|34032.5|33912.5|34022.4|33902.4|16
1648082360000|2022-03-24 00:39:20|34034.4|33914.4|34030.8|33910.8|34034.4|33914.4|34026.4|33906.4|10
1648082370000|2022-03-24 00:39:30|34031.8|33911.8|34024.7|33904.7|34031.8|33911.8|34015.6|33895.6|10
1648082380000|2022-03-24 00:39:40|34025.5|33905.5|34030.2|33910.2|34033.9|33913.9|34025.5|33905.5|9
1648082390000|2022-03-24 00:39:50|34022.7|33902.7|34034.3|33914.3|34034.3|33914.3|34020.1|33900.1|13
1648082400000|2022-03-24 00:40:00|34033.5|33913.5|34036.8|33916.8|34036.8|33916.8|34020.6|33900.6|19
1648082410000|2022-03-24 00:40:10|34030.9|33910.9|34030.4|33910.4|34040.8|33920.8|34024.3|33904.3|22
1648082420000|2022-03-24 00:40:20|34032.2|33912.2|34022.7|33902.7|34032.2|33912.2|34022.4|33902.4|13
1648082430000|2022-03-24 00:40:30|34024.1|33904.1|34036.4|33916.4|34038.6|33918.6|34024.1|33904.1|16
1648082440000|2022-03-24 00:40:40|34030|33910|34032.6|33912.6|34036.8|33916.8|34026.6|33906.6|12
1648082450000|2022-03-24 00:40:50|34029.2|33909.2|34032.8|33912.8|34036.4|33916.4|34022.9|33902.9|16
1648082460000|2022-03-24 00:41:00|34025.1|33905.1|34027.6|33907.6|34039.5|33919.5|34024.4|33904.4|10
1648082470000|2022-03-24 00:41:10|34028.5|33908.5|34031.2|33911.2|34036.6|33916.6|34019.5|33899.5|17
1648082480000|2022-03-24 00:41:20|34029.5|33909.5|34023.7|33903.7|34033.3|33913.3|34023.7|33903.7|11
1648082490000|2022-03-24 00:41:30|34022.5|33902.5|34027.9|33907.9|34033.9|33913.9|34022.5|33902.5|15
1648082500000|2022-03-24 00:41:40|34029|33909|34021.4|33901.4|34029.1|33909.1|34016.7|33896.7|20
1648082510000|2022-03-24 00:41:50|34020.1|33900.1|34030|33910|34037.9|33917.9|34020.1|33900.1|18
1648082520000|2022-03-24 00:42:00|34028.6|33908.6|34025.5|33905.5|34028.6|33908.6|34012.2|33892.2|16
1648082530000|2022-03-24 00:42:10|34022.4|33902.4|34023.2|33903.2|34028.8|33908.8|34020.9|33900.9|15
1648082540000|2022-03-24 00:42:20|34024|33904|34027.6|33907.6|34027.9|33907.9|34020.7|33900.7|11
1648082550000|2022-03-24 00:42:30|34035.5|33915.5|34026.6|33906.6|34035.5|33915.5|34016.5|33896.5|7
1648082560000|2022-03-24 00:42:40|34027.6|33907.6|34036.7|33916.7|34039.4|33919.4|34027.6|33907.6|12
1648082570000|2022-03-24 00:42:50|34035.9|33915.9|34027.2|33907.2|34039.6|33919.6|34027.2|33907.2|12
1648082580000|2022-03-24 00:43:00|34029.9|33909.9|34032.3|33912.3|34038.6|33918.6|34017.4|33897.4|19
1648082590000|2022-03-24 00:43:10|34031.9|33911.9|34030.4|33910.4|34033.2|33913.2|34022.9|33902.9|23
1648082600000|2022-03-24 00:43:20|34034.3|33914.3|34022.4|33902.4|34034.3|33914.3|34020.9|33900.9|14
1648082610000|2022-03-24 00:43:30|34026.1|33906.1|34028.6|33908.6|34030.3|33910.3|34024.2|33904.2|19
1648082620000|2022-03-24 00:43:40|34028.9|33908.9|34033.9|33913.9|34036.5|33916.5|34023|33903|10
1648082630000|2022-03-24 00:43:50|34029|33909|34027.6|33907.6|34035.6|33915.6|34027.6|33907.6|10
1648082640000|2022-03-24 00:44:00|34029.9|33909.9|34032.2|33912.2|34032.2|33912.2|34024|33904|6
1648082650000|2022-03-24 00:44:10|34040.6|33920.6|34024.4|33904.4|34041.7|33921.7|34021.3|33901.3|12
1648082660000|2022-03-24 00:44:20|34024.2|33904.2|34025.8|33905.8|34028.8|33908.8|34023.8|33903.8|18
1648082670000|2022-03-24 00:44:30|34025.1|33905.1|34022.5|33902.5|34026.4|33906.4|34022.5|33902.5|10
1648082680000|2022-03-24 00:44:40|34019.4|33899.4|34025.4|33905.4|34029.8|33909.8|34017.8|33897.8|18
1648082690000|2022-03-24 00:44:50|34022.3|33902.3|34025.1|33905.1|34033|33913|34018.6|33898.6|16
1648082700000|2022-03-24 00:45:00|34022.9|33902.9|34026.7|33906.7|34032.7|33912.7|34022.7|33902.7|19
1648082710000|2022-03-24 00:45:10|34026.6|33906.6|34023.8|33903.8|34026.6|33906.6|34012.4|33892.4|22
1648082720000|2022-03-24 00:45:20|34025|33905|34027.3|33907.3|34029.5|33909.5|34021.5|33901.5|12
1648082730000|2022-03-24 00:45:30|34026.3|33906.3|34029.3|33909.3|34040.4|33920.4|34026.3|33906.3|15
1648082740000|2022-03-24 00:45:40|34026.4|33906.4|34039.5|33919.5|34039.5|33919.5|34018.8|33898.8|18
1648082750000|2022-03-24 00:45:50|34025.6|33905.6|34027.8|33907.8|34029.6|33909.6|34016.3|33896.3|15
1648082760000|2022-03-24 00:46:00|34025.4|33905.4|34025.2|33905.2|34026.3|33906.3|34017.5|33897.5|17
1648082770000|2022-03-24 00:46:10|34024.4|33904.4|34020.4|33900.4|34029.8|33909.8|34016.6|33896.6|14
1648082780000|2022-03-24 00:46:20|34020.9|33900.9|34028.6|33908.6|34029.8|33909.8|34018|33898|12
1648082790000|2022-03-24 00:46:30|34028.7|33908.7|34026.6|33906.6|34030.5|33910.5|34016.8|33896.8|13
1648082800000|2022-03-24 00:46:40|34020.7|33900.7|34025.1|33905.1|34034.7|33914.7|34016.8|33896.8|15
1648082810000|2022-03-24 00:46:50|34026|33906|34017.6|33897.6|34028.1|33908.1|34012.2|33892.2|15
1648082820000|2022-03-24 00:47:00|34015.2|33895.2|34018.2|33898.2|34023.8|33903.8|34015.2|33895.2|20
1648082830000|2022-03-24 00:47:10|34021.7|33901.7|34019.3|33899.3|34021.9|33901.9|34016.1|33896.1|16
1648082840000|2022-03-24 00:47:20|34019.7|33899.7|34018|33898|34024.4|33904.4|34016.7|33896.7|14
1648082850000|2022-03-24 00:47:30|34021.4|33901.4|34025.1|33905.1|34026|33906|34015.4|33895.4|14
1648082860000|2022-03-24 00:47:40|34008.9|33888.9|34018.3|33898.3|34036|33916|34008.9|33888.9|7
1648082870000|2022-03-24 00:47:50|34020.7|33900.7|34021.5|33901.5|34023.8|33903.8|34008.7|33888.7|25
1648082880000|2022-03-24 00:48:00|34021.8|33901.8|34022|33902|34022.4|33902.4|34018.6|33898.6|18
1648082890000|2022-03-24 00:48:10|34020.8|33900.8|34021.9|33901.9|34021.9|33901.9|34014.1|33894.1|17
1648082900000|2022-03-24 00:48:20|34017.3|33897.3|34021.5|33901.5|34022|33902|34016.3|33896.3|12
1648082910000|2022-03-24 00:48:30|34022.5|33902.5|34023.3|33903.3|34027.2|33907.2|34022.2|33902.2|18
1648082920000|2022-03-24 00:48:40|34024.1|33904.1|34031.9|33911.9|34031.9|33911.9|34014.1|33894.1|17
1648082930000|2022-03-24 00:48:50|34023.7|33903.7|34024.1|33904.1|34028|33908|34021.4|33901.4|12
1648082940000|2022-03-24 00:49:00|34021.6|33901.6|34023.6|33903.6|34026.1|33906.1|34014.6|33894.6|19
1648082950000|2022-03-24 00:49:10|34023.3|33903.3|34025.7|33905.7|34033.6|33913.6|34006.7|33886.7|21
1648082960000|2022-03-24 00:49:20|34028.2|33908.2|34022.9|33902.9|34028.2|33908.2|34013.4|33893.4|21
1648082970000|2022-03-24 00:49:30|34021.4|33901.4|34021.4|33901.4|34024.6|33904.6|34018.4|33898.4|18
1648082980000|2022-03-24 00:49:40|34021.3|33901.3|34020.2|33900.2|34024.6|33904.6|34009.3|33889.3|20
1648082990000|2022-03-24 00:49:50|34016.7|33896.7|34021.9|33901.9|34023.1|33903.1|34016.7|33896.7|19
1648083000000|2022-03-24 00:50:00|34018.5|33898.5|34030|33910|34030|33910|34015|33895|17
1648083010000|2022-03-24 00:50:10|34023.3|33903.3|34027|33907|34028.4|33908.4|34018.6|33898.6|24
1648083020000|2022-03-24 00:50:20|34027.2|33907.2|34024.3|33904.3|34028.4|33908.4|34023|33903|24
1648083030000|2022-03-24 00:50:30|34024.7|33904.7|34028|33908|34032.1|33912.1|34016.6|33896.6|19
1648083040000|2022-03-24 00:50:40|34025.1|33905.1|34028.1|33908.1|34035.4|33915.4|34025.1|33905.1|15
1648083050000|2022-03-24 00:50:50|34034.3|33914.3|34025.4|33905.4|34035.4|33915.4|34025.1|33905.1|11
1648083060000|2022-03-24 00:51:00|34023.3|33903.3|34032.1|33912.1|34033.9|33913.9|34019.9|33899.9|25
1648083070000|2022-03-24 00:51:10|34029.8|33909.8|34025.7|33905.7|34031.9|33911.9|34021.2|33901.2|21
1648083080000|2022-03-24 00:51:20|34028.2|33908.2|34024.2|33904.2|34029.6|33909.6|34016.7|33896.7|17
1648083090000|2022-03-24 00:51:30|34027.8|33907.8|34024.6|33904.6|34030|33910|34017.5|33897.5|24
1648083100000|2022-03-24 00:51:40|34027.1|33907.1|34025|33905|34027.1|33907.1|34020|33900|15
1648083110000|2022-03-24 00:51:50|34031.6|33911.6|34023.5|33903.5|34031.6|33911.6|34020.7|33900.7|15
1648083120000|2022-03-24 00:52:00|34022.7|33902.7|34024.5|33904.5|34032.9|33912.9|34016.2|33896.2|22
1648083130000|2022-03-24 00:52:10|34024.6|33904.6|34021.6|33901.6|34029.4|33909.4|34021.6|33901.6|18
1648083140000|2022-03-24 00:52:20|34023.4|33903.4|34024|33904|34030|33910|34023.4|33903.4|14
1648083150000|2022-03-24 00:52:30|34018|33898|34022.2|33902.2|34029.5|33909.5|34016.6|33896.6|22
1648083160000|2022-03-24 00:52:40|34021.5|33901.5|34021.3|33901.3|34026.9|33906.9|34019.6|33899.6|16
1648083170000|2022-03-24 00:52:50|34023.8|33903.8|34028.9|33908.9|34034.2|33914.2|34012.2|33892.2|15
1648083180000|2022-03-24 00:53:00|34028|33908|34041.3|33921.3|34041.3|33921.3|34014.8|33894.8|23
1648083190000|2022-03-24 00:53:10|34041.9|33921.9|34037.1|33917.1|34041.9|33921.9|34022.8|33902.8|28
1648083200000|2022-03-24 00:53:20|34035.6|33915.6|34035.2|33915.2|34043.7|33923.7|34032.6|33912.6|21
1648083210000|2022-03-24 00:53:30|34035.5|33915.5|34031.6|33911.6|34037.8|33917.8|34026.3|33906.3|23
1648083220000|2022-03-24 00:53:40|34032.1|33912.1|34035|33915|34038.4|33918.4|34027.3|33907.3|29
1648083230000|2022-03-24 00:53:50|34031.1|33911.1|34034.1|33914.1|34038.7|33918.7|34030.9|33910.9|17
1648083240000|2022-03-24 00:54:00|34030.8|33910.8|34033|33913|34037|33917|34028.3|33908.3|27
1648083250000|2022-03-24 00:54:10|34033.3|33913.3|34046.7|33926.7|34046.8|33926.8|34033.3|33913.3|22
1648083260000|2022-03-24 00:54:20|34048.3|33928.3|34040.7|33920.7|34049|33929|34033.9|33913.9|29
1648083270000|2022-03-24 00:54:30|34041.2|33921.2|34043.6|33923.6|34048|33928|34041.2|33921.2|27
1648083280000|2022-03-24 00:54:40|34044.8|33924.8|34046.8|33926.8|34048.6|33928.6|34044.8|33924.8|26
1648083290000|2022-03-24 00:54:50|34045|33925|34045.1|33925.1|34049.6|33929.6|34044.6|33924.6|30
1648083300000|2022-03-24 00:55:00|34044.2|33924.2|34046.1|33926.1|34050.1|33930.1|34043.2|33923.2|30
1648083310000|2022-03-24 00:55:10|34045.5|33925.5|34042.4|33922.4|34049.8|33929.8|34038.2|33918.2|30
1648083320000|2022-03-24 00:55:20|34043.4|33923.4|34043.7|33923.7|34051.8|33931.8|34040.4|33920.4|27
1648083330000|2022-03-24 00:55:30|34043.3|33923.3|34043.7|33923.7|34046.6|33926.6|34042.8|33922.8|18
1648083340000|2022-03-24 00:55:40|34044|33924|34046.1|33926.1|34050.3|33930.3|34038.3|33918.3|19
1648083350000|2022-03-24 00:55:50|34046.5|33926.5|34046.3|33926.3|34048.2|33928.2|34042.4|33922.4|21
1648083360000|2022-03-24 00:56:00|34046|33926|34052.1|33932.1|34053.4|33933.4|34044.1|33924.1|18
1648083370000|2022-03-24 00:56:10|34052|33932|34047.4|33927.4|34052.1|33932.1|34036.8|33916.8|19
1648083380000|2022-03-24 00:56:20|34049.6|33929.6|34043.6|33923.6|34049.6|33929.6|34040.4|33920.4|18
1648083390000|2022-03-24 00:56:30|34044.5|33924.5|34046.1|33926.1|34050.3|33930.3|34039.2|33919.2|27
1648083400000|2022-03-24 00:56:40|34044.8|33924.8|34042.4|33922.4|34050.3|33930.3|34038.6|33918.6|18
1648083410000|2022-03-24 00:56:50|34040.5|33920.5|34039.2|33919.2|34055.9|33935.9|34028.8|33908.8|18
1648083420000|2022-03-24 00:57:00|34042.4|33922.4|34048.7|33928.7|34050.3|33930.3|34042.4|33922.4|23
1648083430000|2022-03-24 00:57:10|34047.5|33927.5|34040.4|33920.4|34047.5|33927.5|34033.4|33913.4|18
1648083440000|2022-03-24 00:57:20|34039.2|33919.2|34042.1|33922.1|34045.9|33925.9|34038.2|33918.2|13
1648083450000|2022-03-24 00:57:30|34041.8|33921.8|34048.3|33928.3|34051.4|33931.4|34041.8|33921.8|20
1648083460000|2022-03-24 00:57:40|34049.8|33929.8|34052.4|33932.4|34053|33933|34045.2|33925.2|12
1648083470000|2022-03-24 00:57:50|34053.5|33933.5|34042.5|33922.5|34054.7|33934.7|34038.4|33918.4|19
1648083480000|2022-03-24 00:58:00|34050|33930|34046|33926|34050|33930|34037.5|33917.5|19
1648083490000|2022-03-24 00:58:10|34043|33923|34040.2|33920.2|34047.7|33927.7|34039.1|33919.1|16
1648083500000|2022-03-24 00:58:20|34041.4|33921.4|34050.6|33930.6|34051.6|33931.6|34041.4|33921.4|18
1648083510000|2022-03-24 00:58:30|34054.8|33934.8|34056.8|33936.8|34056.8|33936.8|34035.5|33915.5|17
1648083520000|2022-03-24 00:58:40|34047.7|33927.7|34044|33924|34057|33937|34036.9|33916.9|23
1648083530000|2022-03-24 00:58:50|34044.3|33924.3|34043.5|33923.5|34050.4|33930.4|34041.3|33921.3|15
1648083540000|2022-03-24 00:59:00|34045.9|33925.9|34039.4|33919.4|34045.9|33925.9|34039|33919|24
1648083550000|2022-03-24 00:59:10|34042.3|33922.3|34044|33924|34045.5|33925.5|34039.4|33919.4|25
1648083560000|2022-03-24 00:59:20|34045.5|33925.5|34043.5|33923.5|34046.6|33926.6|34040.8|33920.8|18
1648083570000|2022-03-24 00:59:30|34043.6|33923.6|34049.7|33929.7|34058.6|33938.6|34043.6|33923.6|18
1648083580000|2022-03-24 00:59:40|34050.1|33930.1|34053.9|33933.9|34053.9|33933.9|34045.2|33925.2|16
1648083590000|2022-03-24 00:59:50|34056.2|33936.2|34049.8|33929.8|34056.3|33936.3|34046.7|33926.7|14
1648083600000|2022-03-24 01:00:00|34048.4|33928.4|34043|33923|34048.7|33928.7|34043|33923|28
1648083610000|2022-03-24 01:00:10|34043.7|33923.7|34046.5|33926.5|34059.7|33939.7|34043.2|33923.2|21
1648083620000|2022-03-24 01:00:20|34050.4|33930.4|34045.2|33925.2|34054.9|33934.9|34041.7|33921.7|20
1648083630000|2022-03-24 01:00:30|34041.6|33921.6|34055.9|33935.9|34059|33939|34041.6|33921.6|24
1648083640000|2022-03-24 01:00:40|34053.9|33933.9|34046|33926|34053.9|33933.9|34042.6|33922.6|25
1648083650000|2022-03-24 01:00:50|34050.3|33930.3|34046.6|33926.6|34054.2|33934.2|34046.6|33926.6|22
1648083660000|2022-03-24 01:01:00|34047.3|33927.3|34050.6|33930.6|34050.6|33930.6|34045.6|33925.6|24
1648083670000|2022-03-24 01:01:10|34050.7|33930.7|34046.1|33926.1|34052.8|33932.8|34045.5|33925.5|15
1648083680000|2022-03-24 01:01:20|34047.6|33927.6|34049.5|33929.5|34049.5|33929.5|34042.4|33922.4|19
1648083690000|2022-03-24 01:01:30|34049.4|33929.4|34054.1|33934.1|34054.8|33934.8|34045.3|33925.3|25
1648083700000|2022-03-24 01:01:40|34055.1|33935.1|34048.8|33928.8|34059.6|33939.6|34047.3|33927.3|15
1648083710000|2022-03-24 01:01:50|34049.2|33929.2|34055.8|33935.8|34057.6|33937.6|34047.8|33927.8|26
1648083720000|2022-03-24 01:02:00|34057.7|33937.7|34062|33942|34062|33942|34055.8|33935.8|27
1648083730000|2022-03-24 01:02:10|34061.7|33941.7|34057.7|33937.7|34063|33943|34055.4|33935.4|23
1648083740000|2022-03-24 01:02:20|34057.8|33937.8|34058.6|33938.6|34063|33943|34057.8|33937.8|19
1648083750000|2022-03-24 01:02:30|34063.8|33943.8|34062.8|33942.8|34065.1|33945.1|34059.3|33939.3|24
1648083760000|2022-03-24 01:02:40|34062.4|33942.4|34055.9|33935.9|34064.7|33944.7|34055|33935|15
1648083770000|2022-03-24 01:02:50|34056.8|33936.8|34059.5|33939.5|34059.5|33939.5|34055.7|33935.7|15
1648083780000|2022-03-24 01:03:00|34058.1|33938.1|34059.6|33939.6|34066.4|33946.4|34051.3|33931.3|29
1648083790000|2022-03-24 01:03:10|34057.6|33937.6|34067.2|33947.2|34069|33949|34050|33930|22
1648083800000|2022-03-24 01:03:20|34065.1|33945.1|34057.9|33937.9|34065.1|33945.1|34050.6|33930.6|20
1648083810000|2022-03-24 01:03:30|34061.4|33941.4|34055|33935|34063.2|33943.2|34049.5|33929.5|25
1648083820000|2022-03-24 01:03:40|34052.6|33932.6|34053.7|33933.7|34060|33940|34052.3|33932.3|16
1648083830000|2022-03-24 01:03:50|34057.2|33937.2|34053|33933|34059.6|33939.6|34050.7|33930.7|19
1648083840000|2022-03-24 01:04:00|34055|33935|34058.3|33938.3|34068.7|33948.7|34050.3|33930.3|22
1648083850000|2022-03-24 01:04:10|34062.9|33942.9|34059.9|33939.9|34063.2|33943.2|34057.1|33937.1|18
1648083860000|2022-03-24 01:04:20|34061.1|33941.1|34055.3|33935.3|34061.1|33941.1|34052.1|33932.1|19
1648083870000|2022-03-24 01:04:30|34057.4|33937.4|34060.2|33940.2|34061|33941|34053.9|33933.9|22
1648083880000|2022-03-24 01:04:40|34056.2|33936.2|34057.4|33937.4|34059.5|33939.5|34055.1|33935.1|19
1648083890000|2022-03-24 01:04:50|34060.3|33940.3|34057.1|33937.1|34068.3|33948.3|34049.9|33929.9|24
1648083900000|2022-03-24 01:05:00|34055.7|33935.7|34067.5|33947.5|34067.5|33947.5|34053.2|33933.2|15
1648083910000|2022-03-24 01:05:10|34065.5|33945.5|34057.7|33937.7|34069.1|33949.1|34054.4|33934.4|15
1648083920000|2022-03-24 01:05:20|34057.6|33937.6|34057.6|33937.6|34058.8|33938.8|34044.2|33924.2|13
1648083930000|2022-03-24 01:05:30|34057.8|33937.8|34055.4|33935.4|34058.4|33938.4|34052.5|33932.5|19
1648083940000|2022-03-24 01:05:40|34056.9|33936.9|34058|33938|34066.2|33946.2|34050.9|33930.9|16
1648083950000|2022-03-24 01:05:50|34061.3|33941.3|34062.9|33942.9|34067.9|33947.9|34036.2|33916.2|18
1648083960000|2022-03-24 01:06:00|34057.6|33937.6|34060.2|33940.2|34065.8|33945.8|34053.4|33933.4|23
1648083970000|2022-03-24 01:06:10|34062.5|33942.5|34060.4|33940.4|34064.7|33944.7|34048.7|33928.7|16
1648083980000|2022-03-24 01:06:20|34057|33937|34060.4|33940.4|34066|33946|34057|33937|14
1648083990000|2022-03-24 01:06:30|34057.1|33937.1|34058.3|33938.3|34062.8|33942.8|34050.4|33930.4|22
1648084000000|2022-03-24 01:06:40|34062.4|33942.4|34060.2|33940.2|34070.6|33950.6|34060.2|33940.2|18
1648084010000|2022-03-24 01:06:50|34066.9|33946.9|34059.7|33939.7|34068.6|33948.6|34050.6|33930.6|22
1648084020000|2022-03-24 01:07:00|34053.8|33933.8|34067.8|33947.8|34068.7|33948.7|34053.8|33933.8|14
1648084030000|2022-03-24 01:07:10|34070.8|33950.8|34060.7|33940.7|34070.8|33950.8|34053.6|33933.6|15
1648084040000|2022-03-24 01:07:20|34053.8|33933.8|34060.6|33940.6|34060.6|33940.6|34051.5|33931.5|15
1648084050000|2022-03-24 01:07:30|34061|33941|34060.2|33940.2|34068.9|33948.9|34053.4|33933.4|19
1648084060000|2022-03-24 01:07:40|34060.7|33940.7|34063.1|33943.1|34066.8|33946.8|34058.5|33938.5|13
1648084070000|2022-03-24 01:07:50|34064.4|33944.4|34065.1|33945.1|34071.9|33951.9|34040.4|33920.4|23
1648084080000|2022-03-24 01:08:00|34062.2|33942.2|34050.7|33930.7|34068.5|33948.5|34050.7|33930.7|17
1648084090000|2022-03-24 01:08:10|34049.8|33929.8|34059.9|33939.9|34062.7|33942.7|34049.8|33929.8|9
1648084100000|2022-03-24 01:08:20|34058.3|33938.3|34060.3|33940.3|34061.7|33941.7|34054.6|33934.6|16
1648084110000|2022-03-24 01:08:30|34059|33939|34061.6|33941.6|34068.1|33948.1|34059|33939|19
1648084120000|2022-03-24 01:08:40|34062|33942|34072|33952|34072|33952|34052.8|33932.8|16
1648084130000|2022-03-24 01:08:50|34062.7|33942.7|34061.6|33941.6|34070.2|33950.2|34056.7|33936.7|19
1648084140000|2022-03-24 01:09:00|34061.5|33941.5|34063.4|33943.4|34066.9|33946.9|34058|33938|14
1648084150000|2022-03-24 01:09:10|34061.9|33941.9|34059.3|33939.3|34061.9|33941.9|34050.4|33930.4|15
1648084160000|2022-03-24 01:09:20|34060.3|33940.3|34060|33940|34067.5|33947.5|34056.7|33936.7|10
1648084170000|2022-03-24 01:09:30|34068|33948|34059.9|33939.9|34068|33948|34055.9|33935.9|17
1648084180000|2022-03-24 01:09:40|34056.8|33936.8|34058.4|33938.4|34063.6|33943.6|34055.3|33935.3|9
1648084190000|2022-03-24 01:09:50|34050.2|33930.2|34065.4|33945.4|34066|33946|34050.2|33930.2|13
1648084200000|2022-03-24 01:10:00|34060.2|33940.2|34070.4|33950.4|34070.4|33950.4|34060.2|33940.2|8
1648084210000|2022-03-24 01:10:10|34061.5|33941.5|34068.1|33948.1|34068.1|33948.1|34047.9|33927.9|13
1648084220000|2022-03-24 01:10:20|34065.6|33945.6|34058.9|33938.9|34067.9|33947.9|34058.9|33938.9|14
1648084230000|2022-03-24 01:10:30|34055.5|33935.5|34056.2|33936.2|34056.9|33936.9|34051.4|33931.4|18
1648084240000|2022-03-24 01:10:40|34051.8|33931.8|34052.7|33932.7|34066.8|33946.8|34050.2|33930.2|19
1648084250000|2022-03-24 01:10:50|34058.2|33938.2|34059|33939|34063.7|33943.7|34057.2|33937.2|19
1648084260000|2022-03-24 01:11:00|34061.5|33941.5|34063.2|33943.2|34063.2|33943.2|34057.4|33937.4|19
1648084270000|2022-03-24 01:11:10|34061.6|33941.6|34056.6|33936.6|34062.3|33942.3|34050.6|33930.6|11
1648084280000|2022-03-24 01:11:20|34057.1|33937.1|34058.5|33938.5|34059.9|33939.9|34056|33936|23
1648084290000|2022-03-24 01:11:30|34061.7|33941.7|34062|33942|34068.5|33948.5|34045.2|33925.2|17
1648084300000|2022-03-24 01:11:40|34060.2|33940.2|34059.4|33939.4|34069.9|33949.9|34056.7|33936.7|13
1648084310000|2022-03-24 01:11:50|34063.6|33943.6|34059.9|33939.9|34063.6|33943.6|34050.6|33930.6|18
1648084320000|2022-03-24 01:12:00|34060.7|33940.7|34065|33945|34065|33945|34055.6|33935.6|17
1648084330000|2022-03-24 01:12:10|34063.2|33943.2|34064.6|33944.6|34066.4|33946.4|34059.8|33939.8|14
1648084340000|2022-03-24 01:12:20|34066.4|33946.4|34056.2|33936.2|34068.9|33948.9|34052.3|33932.3|12
1648084350000|2022-03-24 01:12:30|34052.6|33932.6|34053.7|33933.7|34063.1|33943.1|34052.6|33932.6|8
1648084360000|2022-03-24 01:12:40|34053.1|33933.1|34069.3|33949.3|34072|33952|34053.1|33933.1|6
1648084370000|2022-03-24 01:12:50|34068.6|33948.6|34063.1|33943.1|34068.6|33948.6|34048.2|33928.2|10
1648084380000|2022-03-24 01:13:00|34068.2|33948.2|34070.8|33950.8|34070.8|33950.8|34061.2|33941.2|8
1648084390000|2022-03-24 01:13:10|34065|33945|34071.2|33951.2|34073.6|33953.6|34062.8|33942.8|16
1648084400000|2022-03-24 01:13:20|34071.1|33951.1|34068.3|33948.3|34076.6|33956.6|34050.2|33930.2|17
1648084410000|2022-03-24 01:13:30|34061.5|33941.5|34065|33945|34065.7|33945.7|34055.2|33935.2|16
1648084420000|2022-03-24 01:13:40|34064.9|33944.9|34065|33945|34069.8|33949.8|34061.2|33941.2|17
1648084430000|2022-03-24 01:13:50|34068.5|33948.5|34063.9|33943.9|34068.5|33948.5|34055.6|33935.6|14
1648084440000|2022-03-24 01:14:00|34064.9|33944.9|34072.9|33952.9|34072.9|33952.9|34059.1|33939.1|19
1648084450000|2022-03-24 01:14:10|34070.6|33950.6|34067.7|33947.7|34072.6|33952.6|34052.6|33932.6|19
1648084460000|2022-03-24 01:14:20|34067.2|33947.2|34066|33946|34067.2|33947.2|34059.1|33939.1|16
1648084470000|2022-03-24 01:14:30|34063|33943|34064.5|33944.5|34066.9|33946.9|34054.5|33934.5|24
1648084480000|2022-03-24 01:14:40|34065.9|33945.9|34068.4|33948.4|34068.9|33948.9|34062|33942|22
1648084490000|2022-03-24 01:14:50|34068.2|33948.2|34074.6|33954.6|34082.3|33962.3|34068.2|33948.2|25
1648084500000|2022-03-24 01:15:00|34076.7|33956.7|34065.3|33945.3|34076.7|33956.7|34064.5|33944.5|26
1648084510000|2022-03-24 01:15:10|34066.4|33946.4|34073.5|33953.5|34080.8|33960.8|34064.3|33944.3|23
1648084520000|2022-03-24 01:15:20|34069.3|33949.3|34078.1|33958.1|34083.4|33963.4|34065.4|33945.4|27
1648084530000|2022-03-24 01:15:30|34073.3|33953.3|34072.9|33952.9|34075.5|33955.5|34070.3|33950.3|21
1648084540000|2022-03-24 01:15:40|34073.2|33953.2|34070.8|33950.8|34073.2|33953.2|34064.8|33944.8|22
1648084550000|2022-03-24 01:15:50|34072.3|33952.3|34072.9|33952.9|34074.9|33954.9|34064.2|33944.2|24
1648084560000|2022-03-24 01:16:00|34068.7|33948.7|34072.4|33952.4|34075.4|33955.4|34066.1|33946.1|22
1648084570000|2022-03-24 01:16:10|34072|33952|34067.8|33947.8|34074.5|33954.5|34063.4|33943.4|22
1648084580000|2022-03-24 01:16:20|34063.7|33943.7|34073.5|33953.5|34074.6|33954.6|34062.1|33942.1|20
1648084590000|2022-03-24 01:16:30|34071.3|33951.3|34062.3|33942.3|34078|33958|34062.3|33942.3|18
1648084600000|2022-03-24 01:16:40|34064.6|33944.6|34076.2|33956.2|34080.4|33960.4|34061.7|33941.7|14
1648084610000|2022-03-24 01:16:50|34071|33951|34079|33959|34080.7|33960.7|34066|33946|21
1648084620000|2022-03-24 01:17:00|34074.9|33954.9|34073.5|33953.5|34079.8|33959.8|34068.4|33948.4|18
1648084630000|2022-03-24 01:17:10|34075.5|33955.5|34070.5|33950.5|34080.8|33960.8|34068.7|33948.7|22
1648084640000|2022-03-24 01:17:20|34076.2|33956.2|34071.2|33951.2|34076.2|33956.2|34065.4|33945.4|25
1648084650000|2022-03-24 01:17:30|34072.4|33952.4|34073.2|33953.2|34074.3|33954.3|34064.6|33944.6|16
1648084660000|2022-03-24 01:17:40|34075.5|33955.5|34134.7|34014.7|34134.7|34014.7|34065|33945|29
1648084670000|2022-03-24 01:17:50|34136.4|34016.4|34136.2|34016.2|34138.6|34018.6|34129.3|34009.3|25
1648084680000|2022-03-24 01:18:00|34136.1|34016.1|34129.5|34009.5|34136.1|34016.1|34126.4|34006.4|24
1648084690000|2022-03-24 01:18:10|34130.8|34010.8|34130|34010|34132.4|34012.4|34127.4|34007.4|15
1648084700000|2022-03-24 01:18:20|34127.4|34007.4|34135|34015|34146.1|34026.1|34127.4|34007.4|30
1648084710000|2022-03-24 01:18:30|34136.3|34016.3|34134.1|34014.1|34137.1|34017.1|34133|34013|23
1648084720000|2022-03-24 01:18:40|34132|34012|34122.6|34002.6|34136.5|34016.5|34116.1|33996.1|19
1648084730000|2022-03-24 01:18:50|34116.4|33996.4|34117.9|33997.9|34127.5|34007.5|34115.4|33995.4|23
1648084740000|2022-03-24 01:19:00|34120.6|34000.6|34114.5|33994.5|34120.6|34000.6|34114.5|33994.5|16
1648084750000|2022-03-24 01:19:10|34114.1|33994.1|34118.3|33998.3|34118.7|33998.7|34113.8|33993.8|20
1648084760000|2022-03-24 01:19:20|34120.6|34000.6|34118.6|33998.6|34120.6|34000.6|34115.4|33995.4|31
1648084770000|2022-03-24 01:19:30|34116.7|33996.7|34116.4|33996.4|34119.2|33999.2|34113.7|33993.7|17
1648084780000|2022-03-24 01:19:40|34116.7|33996.7|34112.5|33992.5|34117.2|33997.2|34108.7|33988.7|25
1648084790000|2022-03-24 01:19:50|34114.4|33994.4|34118.5|33998.5|34120.6|34000.6|34112.9|33992.9|18
1648084800000|2022-03-24 01:20:00|34118.6|33998.6|34121.4|34001.4|34133.2|34013.2|34108.2|33988.2|30
1648084810000|2022-03-24 01:20:10|34123.1|34003.1|34123.7|34003.7|34126.3|34006.3|34121.4|34001.4|23
1648084820000|2022-03-24 01:20:20|34124.5|34004.5|34120.6|34000.6|34125.6|34005.6|34114.5|33994.5|27
1648084830000|2022-03-24 01:20:30|34121.6|34001.6|34118.8|33998.8|34121.6|34001.6|34117.7|33997.7|16
1648084840000|2022-03-24 01:20:40|34119.5|33999.5|34125.4|34005.4|34125.4|34005.4|34117.3|33997.3|14
1648084850000|2022-03-24 01:20:50|34119.8|33999.8|34122.6|34002.6|34128|34008|34118.1|33998.1|24
1648084860000|2022-03-24 01:21:00|34123.8|34003.8|34118.4|33998.4|34125.8|34005.8|34118.4|33998.4|24
1648084870000|2022-03-24 01:21:10|34117.4|33997.4|34115|33995|34121|34001|34115|33995|19
1648084880000|2022-03-24 01:21:20|34115.2|33995.2|34119.1|33999.1|34123.7|34003.7|34115.2|33995.2|18
1648084890000|2022-03-24 01:21:30|34122.8|34002.8|34120.8|34000.8|34122.8|34002.8|34116.5|33996.5|17
1648084900000|2022-03-24 01:21:40|34121|34001|34124.6|34004.6|34125.5|34005.5|34119.5|33999.5|19
1648084910000|2022-03-24 01:21:50|34121.2|34001.2|34122.3|34002.3|34127.5|34007.5|34119.4|33999.4|24
1648084920000|2022-03-24 01:22:00|34120.9|34000.9|34129.9|34009.9|34131.5|34011.5|34118.9|33998.9|29
1648084930000|2022-03-24 01:22:10|34130.2|34010.2|34130|34010|34132.2|34012.2|34123.6|34003.6|21
1648084940000|2022-03-24 01:22:20|34128.8|34008.8|34128.3|34008.3|34128.8|34008.8|34123.6|34003.6|26
1648084950000|2022-03-24 01:22:30|34128.2|34008.2|34129.7|34009.7|34129.7|34009.7|34125.2|34005.2|16
1648084960000|2022-03-24 01:22:40|34130.5|34010.5|34130.7|34010.7|34133.1|34013.1|34118.7|33998.7|26
1648084970000|2022-03-24 01:22:50|34133.1|34013.1|34129.4|34009.4|34133.8|34013.8|34126.5|34006.5|29
1648084980000|2022-03-24 01:23:00|34129.6|34009.6|34133.7|34013.7|34133.9|34013.9|34125.1|34005.1|24
1648084990000|2022-03-24 01:23:10|34131.3|34011.3|34134.2|34014.2|34135.4|34015.4|34128.7|34008.7|22
1648085000000|2022-03-24 01:23:20|34131.8|34011.8|34130|34010|34134.8|34014.8|34126.8|34006.8|18
1648085010000|2022-03-24 01:23:30|34129.6|34009.6|34148|34028|34148|34028|34129.4|34009.4|30
1648085020000|2022-03-24 01:23:40|34153|34033|34153.1|34033.1|34159.3|34039.3|34150.1|34030.1|28
1648085030000|2022-03-24 01:23:50|34152.4|34032.4|34149.8|34029.8|34155.6|34035.6|34147|34027|26
1648085040000|2022-03-24 01:24:00|34150.6|34030.6|34153.1|34033.1|34153.8|34033.8|34149.4|34029.4|24
1648085050000|2022-03-24 01:24:10|34152.8|34032.8|34162.7|34042.7|34177|34057|34152.8|34032.8|30
1648085060000|2022-03-24 01:24:20|34166.6|34046.6|34167.9|34047.9|34168.9|34048.9|34164.4|34044.4|28
1648085070000|2022-03-24 01:24:30|34168.7|34048.7|34161.3|34041.3|34169.1|34049.1|34160.4|34040.4|25
1648085080000|2022-03-24 01:24:40|34161.4|34041.4|34164.2|34044.2|34164.2|34044.2|34161.3|34041.3|18
1648085090000|2022-03-24 01:24:50|34169.3|34049.3|34170|34050|34181.5|34061.5|34154.3|34037.8|25
1648085100000|2022-03-24 01:25:00|34167|34047|34165.1|34045.1|34168.8|34048.8|34161.1|34041.1|26
1648085110000|2022-03-24 01:25:10|34165.8|34045.8|34163.7|34043.7|34171.6|34051.6|34159.3|34039.3|24
1648085120000|2022-03-24 01:25:20|34162.8|34042.8|34162.2|34042.2|34163.9|34043.9|34158|34038|25
1648085130000|2022-03-24 01:25:30|34162.8|34042.8|34160.3|34040.3|34162.9|34042.9|34160.3|34040.3|23
1648085140000|2022-03-24 01:25:40|34160|34040|34165.7|34045.7|34168.4|34048.4|34160|34040|22
1648085150000|2022-03-24 01:25:50|34164.9|34044.9|34163.6|34043.6|34168.4|34048.4|34153.3|34033.3|24
1648085160000|2022-03-24 01:26:00|34162.7|34042.7|34163.3|34043.3|34170.5|34050.5|34159.4|34039.4|27
1648085170000|2022-03-24 01:26:10|34165.2|34045.2|34167.2|34047.2|34169.7|34049.7|34163.7|34043.7|27
1648085180000|2022-03-24 01:26:20|34167.7|34047.7|34168.4|34048.4|34170.9|34050.9|34166.1|34046.1|24
1648085190000|2022-03-24 01:26:30|34168|34048|34180.1|34060.1|34180.1|34060.1|34167.4|34047.4|24
1648085200000|2022-03-24 01:26:40|34175.3|34055.3|34175.2|34055.2|34178.2|34058.2|34170|34050|24
1648085210000|2022-03-24 01:26:50|34177.1|34057.1|34167.8|34047.8|34177.9|34057.9|34166.4|34046.4|20
1648085220000|2022-03-24 01:27:00|34165.8|34045.8|34171.3|34051.3|34171.3|34051.3|34163.6|34043.6|26
1648085230000|2022-03-24 01:27:10|34170.3|34050.3|34175.5|34055.5|34179.4|34059.4|34169|34049|27
1648085240000|2022-03-24 01:27:20|34173.9|34053.9|34176.4|34056.4|34177.5|34057.5|34170.8|34050.8|30
1648085250000|2022-03-24 01:27:30|34175.9|34055.9|34182.5|34062.5|34182.5|34062.5|34174.7|34054.7|21
1648085260000|2022-03-24 01:27:40|34183.7|34063.7|34178.7|34058.7|34184.2|34064.2|34177.8|34057.8|30
1648085270000|2022-03-24 01:27:50|34179|34059|34178.9|34058.9|34180.9|34060.9|34178.5|34058.5|22
1648085280000|2022-03-24 01:28:00|34177.1|34057.1|34179.5|34059.5|34180.1|34060.1|34174.8|34054.8|20
1648085290000|2022-03-24 01:28:10|34174.4|34054.4|34180.1|34060.1|34187.7|34067.7|34164|34051.6|21
1648085300000|2022-03-24 01:28:20|34179.6|34059.6|34182.6|34062.6|34183|34063|34178.8|34058.8|28
1648085310000|2022-03-24 01:28:30|34181.7|34061.7|34178.1|34058.1|34182|34062|34173.8|34053.8|26
1648085320000|2022-03-24 01:28:40|34175.1|34055.1|34177.1|34057.1|34179.4|34059.4|34173.9|34053.9|19
1648085330000|2022-03-24 01:28:50|34177.3|34057.3|34180.3|34060.3|34180.3|34060.3|34176.2|34056.2|15
1648085340000|2022-03-24 01:29:00|34181.3|34061.3|34179.9|34059.9|34181.3|34061.3|34175.2|34055.2|22
1648085350000|2022-03-24 01:29:10|34181|34061|34181.3|34061.3|34184.1|34064.1|34179.2|34059.2|22
1648085360000|2022-03-24 01:29:20|34183.8|34063.8|34184.7|34064.7|34185.5|34065.5|34182|34062|17
1648085370000|2022-03-24 01:29:30|34183.1|34063.1|34181.3|34061.3|34183.2|34063.2|34177.6|34057.6|19
1648085380000|2022-03-24 01:29:40|34181.6|34061.6|34181.5|34061.5|34182.1|34062.1|34178.8|34058.8|20
1648085390000|2022-03-24 01:29:50|34181.4|34061.4|34182|34062|34184.7|34064.7|34178.9|34058.9|21
1648085400000|2022-03-24 01:30:00|34183.3|34063.3|34184.4|34064.4|34184.9|34064.9|34173.9|34053.9|31
1648085410000|2022-03-24 01:30:10|34180.5|34060.5|34177.5|34057.5|34184.9|34064.9|34177.3|34057.3|23
1648085420000|2022-03-24 01:30:20|34177.4|34057.4|34178.1|34058.1|34179.3|34059.3|34176.9|34056.9|23
1648085430000|2022-03-24 01:30:30|34177.8|34057.8|34177.5|34057.5|34178.2|34058.2|34175.4|34055.4|18
1648085440000|2022-03-24 01:30:40|34178.2|34058.2|34179.4|34059.4|34181.7|34061.7|34175.8|34055.8|19
1648085450000|2022-03-24 01:30:50|34179.5|34059.5|34179.1|34059.1|34180.8|34060.8|34176.3|34056.3|18
1648085460000|2022-03-24 01:31:00|34179.2|34059.2|34183.4|34063.4|34183.4|34063.4|34168|34048|32
1648085470000|2022-03-24 01:31:10|34176.4|34056.4|34177.8|34057.8|34181.3|34061.3|34162.9|34044.9|29
1648085480000|2022-03-24 01:31:20|34179.8|34059.8|34174.4|34054.4|34180|34060|34174.4|34054.4|18
1648085490000|2022-03-24 01:31:30|34175.1|34055.1|34174.1|34054.1|34176|34056|34173.6|34053.6|22
1648085500000|2022-03-24 01:31:40|34169.8|34049.8|34172.9|34052.9|34177|34057|34169.5|34049.5|22
1648085510000|2022-03-24 01:31:50|34171.9|34051.9|34168.7|34048.7|34172.5|34052.5|34164.5|34044.5|22
1648085520000|2022-03-24 01:32:00|34167.8|34047.8|34159.8|34039.8|34170|34050|34159.6|34039.6|26
1648085530000|2022-03-24 01:32:10|34161.5|34041.5|34162.8|34042.8|34165.3|34045.3|34159.4|34039.4|24
1648085540000|2022-03-24 01:32:20|34163.3|34043.3|34160.9|34040.9|34165.3|34045.3|34160.4|34040.4|25
1648085550000|2022-03-24 01:32:30|34162.5|34042.5|34161.6|34041.6|34163.9|34043.9|34161.6|34041.6|21
1648085560000|2022-03-24 01:32:40|34162.8|34042.8|34160.1|34040.1|34162.9|34042.9|34158.1|34038.1|16
1648085570000|2022-03-24 01:32:50|34159.6|34039.6|34160|34040|34163.1|34043.1|34159.5|34039.5|14
1648085580000|2022-03-24 01:33:00|34158.4|34038.4|34160.5|34040.5|34165.1|34045.1|34150|34032.6|24
1648085590000|2022-03-24 01:33:10|34160.2|34040.2|34162|34042|34163.9|34043.9|34157.1|34037.1|27
1648085600000|2022-03-24 01:33:20|34161.9|34041.9|34159.1|34039.1|34163.6|34043.6|34158.9|34038.9|16
1648085610000|2022-03-24 01:33:30|34159.2|34039.2|34161.9|34041.9|34167.9|34047.9|34159.1|34039.1|23
1648085620000|2022-03-24 01:33:40|34161.1|34041.1|34162|34042|34163.2|34043.2|34156.4|34036.4|20
1648085630000|2022-03-24 01:33:50|34158.3|34038.3|34161.8|34041.8|34164.8|34044.8|34156.4|34036.4|26
1648085640000|2022-03-24 01:34:00|34160.5|34040.5|34160.9|34040.9|34165.3|34045.3|34158.6|34038.6|24
1648085650000|2022-03-24 01:34:10|34162.2|34042.2|34159.5|34039.5|34163.6|34043.6|34158|34038|24
1648085660000|2022-03-24 01:34:20|34160.6|34040.6|34162.6|34042.6|34166.3|34046.3|34159|34039|23
1648085670000|2022-03-24 01:34:30|34162.2|34042.2|34160.4|34040.4|34166|34046|34160.4|34040.4|27
1648085680000|2022-03-24 01:34:40|34160.8|34040.8|34157.9|34037.9|34164.4|34044.4|34157.9|34037.9|19
1648085690000|2022-03-24 01:34:50|34165|34045|34164.5|34044.5|34165|34045|34159.4|34039.4|14
1648085700000|2022-03-24 01:35:00|34168|34048|34155.6|34035.6|34168|34048|34155.6|34035.6|21
1648085710000|2022-03-24 01:35:10|34157.6|34037.6|34162.7|34042.7|34163|34043|34155.8|34035.8|24
1648085720000|2022-03-24 01:35:20|34163.3|34043.3|34168.5|34048.5|34171.7|34051.7|34156.9|34036.9|27
1648085730000|2022-03-24 01:35:30|34171|34051|34165.9|34045.9|34174.7|34054.7|34157.8|34037.8|32
1648085740000|2022-03-24 01:35:40|34168.3|34048.3|34165.6|34045.6|34168.5|34048.5|34163.1|34043.1|28
1648085750000|2022-03-24 01:35:50|34167.1|34047.1|34166.7|34046.7|34167.6|34047.6|34164.8|34044.8|18
1648085760000|2022-03-24 01:36:00|34164.5|34044.5|34166.7|34046.7|34166.7|34046.7|34163.2|34043.2|22
1648085770000|2022-03-24 01:36:10|34166.3|34046.3|34166.2|34046.2|34169.5|34049.5|34163.5|34043.5|27
1648085780000|2022-03-24 01:36:20|34168|34048|34167.2|34047.2|34169.8|34049.8|34161.3|34041.3|25
1648085790000|2022-03-24 01:36:30|34164.6|34044.6|34166|34046|34171.9|34051.9|34154.2|34034.2|24
1648085800000|2022-03-24 01:36:40|34170.9|34050.9|34165.1|34045.1|34170.9|34050.9|34162.4|34042.4|28
1648085810000|2022-03-24 01:36:50|34164.3|34044.3|34163.5|34043.5|34168|34048|34160.9|34040.9|23
1648085820000|2022-03-24 01:37:00|34164|34044|34165.2|34045.2|34165.6|34045.6|34162.6|34042.6|23
1648085830000|2022-03-24 01:37:10|34165.3|34045.3|34166.2|34046.2|34167.4|34047.4|34162.9|34042.9|24
1648085840000|2022-03-24 01:37:20|34163.4|34043.4|34165.6|34045.6|34168.2|34048.2|34158.3|34038.3|20
1648085850000|2022-03-24 01:37:30|34167.4|34047.4|34167.3|34047.3|34169.7|34049.7|34164.6|34044.6|23
1648085860000|2022-03-24 01:37:40|34152.8|34032.8|34165.4|34045.4|34166.8|34046.8|34152.8|34032.8|21
1648085870000|2022-03-24 01:37:50|34166.1|34046.1|34167.8|34047.8|34167.8|34047.8|34162.9|34042.9|23
1648085880000|2022-03-24 01:38:00|34167.3|34047.3|34170.7|34050.7|34170.7|34050.7|34165.8|34045.8|18
1648085890000|2022-03-24 01:38:10|34168.5|34048.5|34161.9|34041.9|34172.7|34052.7|34152.7|34037|21
1648085900000|2022-03-24 01:38:20|34162.3|34042.3|34165.3|34045.3|34170.7|34050.7|34162.3|34042.3|21
1648085910000|2022-03-24 01:38:30|34164.8|34044.8|34164.4|34044.4|34167.1|34047.1|34154.8|34034.8|22
1648085920000|2022-03-24 01:38:40|34163.7|34043.7|34165.7|34045.7|34170.7|34050.7|34163.7|34043.7|16
1648085930000|2022-03-24 01:38:50|34167.2|34047.2|34163.4|34043.4|34167.2|34047.2|34157.7|34037.7|23
1648085940000|2022-03-24 01:39:00|34160.8|34040.8|34169.2|34049.2|34172.2|34052.2|34160.8|34040.8|19
1648085950000|2022-03-24 01:39:10|34166.6|34046.6|34163.2|34043.2|34169.5|34049.5|34159.7|34039.7|24
1648085960000|2022-03-24 01:39:20|34166.3|34046.3|34162.8|34042.8|34166.3|34046.3|34159.3|34039.3|27
1648085970000|2022-03-24 01:39:30|34163.1|34043.1|34161.2|34041.2|34165.2|34045.2|34159.8|34039.8|18
1648085980000|2022-03-24 01:39:40|34161.5|34041.5|34155.3|34035.3|34161.5|34041.5|34153.4|34033.4|29
1648085990000|2022-03-24 01:39:50|34156|34036|34153.3|34033.3|34161.7|34041.7|34149.2|34029.2|27
1648086000000|2022-03-24 01:40:00|34156.2|34036.2|34157.1|34037.1|34160.6|34040.6|34148.8|34028.8|32
1648086010000|2022-03-24 01:40:10|34160.9|34040.9|34158.7|34038.7|34164.4|34044.4|34144.5|34026.3|36
1648086020000|2022-03-24 01:40:20|34158.8|34038.8|34161|34041|34166|34046|34156.8|34036.8|22
1648086030000|2022-03-24 01:40:30|34160.7|34040.7|34161.9|34041.9|34163.3|34043.3|34160.7|34040.7|20
1648086040000|2022-03-24 01:40:40|34162.1|34042.1|34159.9|34039.9|34162.2|34042.2|34153.4|34033.4|22
1648086050000|2022-03-24 01:40:50|34160|34040|34163.2|34043.2|34165.3|34045.3|34157.8|34037.8|20
1648086060000|2022-03-24 01:41:00|34162.8|34042.8|34162.8|34042.8|34173|34053|34151.4|34031.4|31
1648086070000|2022-03-24 01:41:10|34164.2|34044.2|34165.8|34045.8|34166|34046|34155.8|34035.8|28
1648086080000|2022-03-24 01:41:20|34163.7|34043.7|34160.6|34040.6|34166.6|34046.6|34152.4|34032.4|23
1648086090000|2022-03-24 01:41:30|34160.9|34040.9|34162.4|34042.4|34164|34044|34158.1|34038.1|29
1648086100000|2022-03-24 01:41:40|34162.7|34042.7|34168.2|34048.2|34168.2|34048.2|34162.2|34042.2|24
1648086110000|2022-03-24 01:41:50|34168.3|34048.3|34158.2|34038.2|34168.9|34048.9|34153.2|34033.2|16
1648086120000|2022-03-24 01:42:00|34162.4|34042.4|34168.3|34048.3|34172.2|34052.2|34162.4|34042.4|28
1648086130000|2022-03-24 01:42:10|34168.2|34048.2|34161.5|34041.5|34168.2|34048.2|34160.2|34040.2|22
1648086140000|2022-03-24 01:42:20|34161.4|34041.4|34166.2|34046.2|34166.2|34046.2|34161|34041|27
1648086150000|2022-03-24 01:42:30|34165.9|34045.9|34161.6|34041.6|34166.4|34046.4|34161.6|34041.6|25
1648086160000|2022-03-24 01:42:40|34161.3|34041.3|34162.6|34042.6|34169.3|34049.3|34157.1|34037.1|22
1648086170000|2022-03-24 01:42:50|34161.3|34041.3|34160.7|34040.7|34166.5|34046.5|34156|34036|29
1648086180000|2022-03-24 01:43:00|34163.1|34043.1|34167.1|34047.1|34167.1|34047.1|34160.2|34040.2|24
1648086190000|2022-03-24 01:43:10|34167.2|34047.2|34167.7|34047.7|34169.4|34049.4|34165.6|34045.6|20
1648086200000|2022-03-24 01:43:20|34166.6|34046.6|34163.8|34043.8|34167.5|34047.5|34160.9|34040.9|22
1648086210000|2022-03-24 01:43:30|34163.7|34043.7|34169.4|34049.4|34169.4|34049.4|34162.7|34042.7|20
1648086220000|2022-03-24 01:43:40|34169|34049|34176.2|34056.2|34178.4|34058.4|34150.8|34035.3|21
1648086230000|2022-03-24 01:43:50|34172.1|34052.1|34169.7|34049.7|34177.4|34057.4|34164.7|34044.7|23
1648086240000|2022-03-24 01:44:00|34172.3|34052.3|34164.2|34044.2|34172.3|34052.3|34162.2|34042.2|24
1648086250000|2022-03-24 01:44:10|34162|34042|34166.5|34046.5|34167.9|34047.9|34162|34042|23
1648086260000|2022-03-24 01:44:20|34166.4|34046.4|34163.9|34043.9|34167.9|34047.9|34162.4|34042.4|19
1648086270000|2022-03-24 01:44:30|34165.5|34045.5|34166|34046|34174.5|34054.5|34163|34043|25
1648086280000|2022-03-24 01:44:40|34163.5|34043.5|34167.4|34047.4|34170.6|34050.6|34163.5|34043.5|16
1648086290000|2022-03-24 01:44:50|34165|34045|34168.3|34048.3|34168.7|34048.7|34163.2|34043.2|20
1648086300000|2022-03-24 01:45:00|34167.6|34047.6|34167.2|34047.2|34169.7|34049.7|34164.6|34044.6|30
1648086310000|2022-03-24 01:45:10|34166.1|34046.1|34166.6|34046.6|34169|34049|34166.1|34046.1|19
1648086320000|2022-03-24 01:45:20|34166.8|34046.8|34170.1|34050.1|34170.1|34050.1|34166.4|34046.4|25
1648086330000|2022-03-24 01:45:30|34169.9|34049.9|34175.6|34055.6|34175.6|34055.6|34155.2|34042|28
1648086340000|2022-03-24 01:45:40|34170.4|34050.4|34173.1|34053.1|34181.8|34061.8|34168.2|34048.2|27
1648086350000|2022-03-24 01:45:50|34165.1|34045.1|34170.8|34050.8|34175.7|34055.7|34165.1|34045.1|25
1648086360000|2022-03-24 01:46:00|34165.3|34045.3|34171.6|34051.6|34172.3|34052.3|34165.2|34045.2|25
1648086370000|2022-03-24 01:46:10|34171.2|34051.2|34168.6|34048.6|34171.4|34051.4|34167.6|34047.6|20
1648086380000|2022-03-24 01:46:20|34168.9|34048.9|34171.5|34051.5|34171.5|34051.5|34168.4|34048.4|13
1648086390000|2022-03-24 01:46:30|34172.6|34052.6|34168.7|34048.7|34177.1|34057.1|34167.5|34047.5|18
1648086400000|2022-03-24 01:46:40|34171.3|34051.3|34170.2|34050.2|34176.3|34056.3|34165|34045|24
1648086410000|2022-03-24 01:46:50|34172.4|34052.4|34165.4|34045.4|34172.4|34052.4|34164.3|34044.3|26
1648086420000|2022-03-24 01:47:00|34165.8|34045.8|34164.5|34044.5|34167.6|34047.6|34162.8|34042.8|20
1648086430000|2022-03-24 01:47:10|34165.1|34045.1|34168.5|34048.5|34168.5|34048.5|34164.1|34044.1|25
1648086440000|2022-03-24 01:47:20|34170.1|34050.1|34166.5|34046.5|34171.1|34051.1|34166.5|34046.5|22
1648086450000|2022-03-24 01:47:30|34166.9|34046.9|34165.5|34045.5|34169.8|34049.8|34162|34042|24
1648086460000|2022-03-24 01:47:40|34165.4|34045.4|34169.9|34049.9|34172.3|34052.3|34155.5|34035.5|34
1648086470000|2022-03-24 01:47:50|34169.2|34049.2|34169.1|34049.1|34171.6|34051.6|34164.4|34044.4|23
1648086480000|2022-03-24 01:48:00|34168.5|34048.5|34169.1|34049.1|34170.2|34050.2|34167.4|34047.4|20
1648086490000|2022-03-24 01:48:10|34169.9|34049.9|34173.1|34053.1|34173.7|34053.7|34169.4|34049.4|19
1648086500000|2022-03-24 01:48:20|34173.5|34053.5|34170.2|34050.2|34173.5|34053.5|34163.1|34043.1|13
1648086510000|2022-03-24 01:48:30|34171.9|34051.9|34171.9|34051.9|34172.2|34052.2|34168.8|34048.8|23
1648086520000|2022-03-24 01:48:40|34171.1|34051.1|34168.3|34048.3|34172.4|34052.4|34165.9|34045.9|23
1648086530000|2022-03-24 01:48:50|34168.6|34048.6|34164.9|34044.9|34169.6|34049.6|34164.7|34044.7|23
1648086540000|2022-03-24 01:49:00|34165|34045|34169.5|34049.5|34170.4|34050.4|34163.9|34043.9|17
1648086550000|2022-03-24 01:49:10|34167.2|34047.2|34169.9|34049.9|34172.6|34052.6|34158.1|34038.1|32
1648086560000|2022-03-24 01:49:20|34173.5|34053.5|34169.9|34049.9|34173.5|34053.5|34167.3|34047.3|24
1648086570000|2022-03-24 01:49:30|34170.2|34050.2|34169.5|34049.5|34171.5|34051.5|34167.7|34047.7|20
1648086580000|2022-03-24 01:49:40|34169.1|34049.1|34166.2|34046.2|34169.1|34049.1|34161.7|34041.7|28
1648086590000|2022-03-24 01:49:50|34166.1|34046.1|34165.4|34045.4|34168.9|34048.9|34163.7|34043.7|15
1648086600000|2022-03-24 01:50:00|34166.1|34046.1|34167.7|34047.7|34168.5|34048.5|34158|34038|26
1648086610000|2022-03-24 01:50:10|34166.3|34046.3|34168.8|34048.8|34172.3|34052.3|34166.3|34046.3|26
1648086620000|2022-03-24 01:50:20|34168.5|34048.5|34169.2|34049.2|34172.6|34052.6|34167.8|34047.8|19
1648086630000|2022-03-24 01:50:30|34168.7|34048.7|34164.9|34044.9|34168.7|34048.7|34162.4|34042.4|18
1648086640000|2022-03-24 01:50:40|34165.7|34045.7|34166.5|34046.5|34168|34048|34165.2|34045.2|16
1648086650000|2022-03-24 01:50:50|34167.7|34047.7|34170.4|34050.4|34170.6|34050.6|34165.2|34045.2|18
1648086660000|2022-03-24 01:51:00|34170.5|34050.5|34166.7|34046.7|34171.2|34051.2|34162.8|34042.8|21
1648086670000|2022-03-24 01:51:10|34167.1|34047.1|34172|34052|34172|34052|34165.5|34045.5|24
1648086680000|2022-03-24 01:51:20|34172.8|34052.8|34168.7|34048.7|34174.2|34054.2|34166.1|34046.1|9
1648086690000|2022-03-24 01:51:30|34166.6|34046.6|34172.7|34052.7|34174.5|34054.5|34166.6|34046.6|21
1648086700000|2022-03-24 01:51:40|34174|34054|34168|34048|34174|34054|34165.9|34045.9|15
1648086710000|2022-03-24 01:51:50|34168.9|34048.9|34168.9|34048.9|34171|34051|34168.1|34048.1|10
1648086720000|2022-03-24 01:52:00|34169.2|34049.2|34170.1|34050.1|34172.8|34052.8|34168.1|34048.1|17
1648086730000|2022-03-24 01:52:10|34170.5|34050.5|34169.9|34049.9|34188.5|34068.5|34153|34043.6|23
1648086740000|2022-03-24 01:52:20|34171.5|34051.5|34173.5|34053.5|34175.4|34055.4|34169.5|34049.5|21
1648086750000|2022-03-24 01:52:30|34172.2|34052.2|34168.5|34048.5|34173.6|34053.6|34163.8|34043.8|24
1648086760000|2022-03-24 01:52:40|34167.2|34047.2|34171.2|34051.2|34171.2|34051.2|34166.9|34046.9|13
1648086770000|2022-03-24 01:52:50|34173.4|34053.4|34166|34046|34174|34054|34161.9|34041.9|18
1648086780000|2022-03-24 01:53:00|34165.7|34045.7|34171.6|34051.6|34171.6|34051.6|34159.5|34039.5|19
1648086790000|2022-03-24 01:53:10|34168.5|34048.5|34165.8|34045.8|34170.6|34050.6|34165.1|34045.1|22
1648086800000|2022-03-24 01:53:20|34164.2|34044.2|34167|34047|34167.8|34047.8|34163.4|34043.4|26
1648086810000|2022-03-24 01:53:30|34166.3|34046.3|34165.4|34045.4|34167.8|34047.8|34161.4|34041.4|18
1648086820000|2022-03-24 01:53:40|34165|34045|34170.1|34050.1|34172|34052|34164|34044|26
1648086830000|2022-03-24 01:53:50|34169.5|34049.5|34171.4|34051.4|34171.8|34051.8|34164|34044|18
1648086840000|2022-03-24 01:54:00|34168.1|34048.1|34168|34048|34173|34053|34164|34044|21
1648086850000|2022-03-24 01:54:10|34168.5|34048.5|34166.1|34046.1|34170.4|34050.4|34165.5|34045.5|19
1648086860000|2022-03-24 01:54:20|34165.2|34045.2|34166.2|34046.2|34168.9|34048.9|34165.2|34045.2|15
1648086870000|2022-03-24 01:54:30|34165.3|34045.3|34166.2|34046.2|34168.8|34048.8|34161|34041|9
1648086880000|2022-03-24 01:54:40|34165.4|34045.4|34161.9|34041.9|34170.2|34050.2|34158.1|34038.1|25
1648086890000|2022-03-24 01:54:50|34161.6|34041.6|34167|34047|34173.4|34053.4|34147.5|34038.8|31
1648086900000|2022-03-24 01:55:00|34165|34045|34165.6|34045.6|34168|34048|34164|34044|30
1648086910000|2022-03-24 01:55:10|34164.3|34044.3|34163.3|34043.3|34166.9|34046.9|34163.3|34043.3|17
1648086920000|2022-03-24 01:55:20|34164.8|34044.8|34159.1|34039.1|34164.8|34044.8|34155|34035|20
1648086930000|2022-03-24 01:55:30|34159.5|34039.5|34161.6|34041.6|34167.2|34047.2|34159|34039|24
1648086940000|2022-03-24 01:55:40|34163.3|34043.3|34162|34042|34169.4|34049.4|34150.8|34030.8|27
1648086950000|2022-03-24 01:55:50|34162.9|34042.9|34161.1|34041.1|34165.4|34045.4|34159.9|34039.9|21
1648086960000|2022-03-24 01:56:00|34162.5|34042.5|34161.2|34041.2|34163.6|34043.6|34160.8|34040.8|20
1648086970000|2022-03-24 01:56:10|34155.8|34035.8|34159.9|34039.9|34160.7|34040.7|34153.6|34033.6|22
1648086980000|2022-03-24 01:56:20|34158.1|34038.1|34166.3|34046.3|34170.1|34050.1|34149|34032.8|26
1648086990000|2022-03-24 01:56:30|34164.2|34044.2|34165.8|34045.8|34171.6|34051.6|34162|34042|23
1648087000000|2022-03-24 01:56:40|34167.5|34047.5|34161.9|34041.9|34167.5|34047.5|34160.5|34040.5|21
1648087010000|2022-03-24 01:56:50|34161.6|34041.6|34170.7|34050.7|34170.7|34050.7|34161.6|34041.6|17
1648087020000|2022-03-24 01:57:00|34171.4|34051.4|34165.2|34045.2|34171.4|34051.4|34164.3|34044.3|24
1648087030000|2022-03-24 01:57:10|34163.2|34043.2|34161.6|34041.6|34167|34047|34159.4|34039.4|20
1648087040000|2022-03-24 01:57:20|34163|34043|34163.5|34043.5|34168.1|34048.1|34157.6|34037.6|21
1648087050000|2022-03-24 01:57:30|34167.4|34047.4|34161|34041|34170.5|34050.5|34160.4|34040.4|16
1648087060000|2022-03-24 01:57:40|34162.4|34042.4|34164.4|34044.4|34168|34048|34160.6|34040.6|23
1648087070000|2022-03-24 01:57:50|34164|34044|34161.8|34041.8|34166.6|34046.6|34158.2|34038.2|18
1648087080000|2022-03-24 01:58:00|34162.9|34042.9|34160.6|34040.6|34163.6|34043.6|34160.4|34040.4|16
1648087090000|2022-03-24 01:58:10|34159.4|34039.4|34161.7|34041.7|34162.5|34042.5|34155.4|34035.4|19
1648087100000|2022-03-24 01:58:20|34160.6|34040.6|34161.4|34041.4|34165.6|34045.6|34158.1|34038.1|18
1648087110000|2022-03-24 01:58:30|34161.9|34041.9|34159.4|34039.4|34163.2|34043.2|34154.1|34034.1|12
1648087120000|2022-03-24 01:58:40|34159.7|34039.7|34159.5|34039.5|34160.1|34040.1|34155.9|34035.9|13
1648087130000|2022-03-24 01:58:50|34157.9|34037.9|34158|34038|34158|34038|34155.1|34035.1|10
1648087140000|2022-03-24 01:59:00|34158.2|34038.2|34159.3|34039.3|34160.2|34040.2|34156.7|34036.7|19
1648087150000|2022-03-24 01:59:10|34159.1|34039.1|34166.1|34046.1|34168.6|34048.6|34148.7|34028.7|23
1648087160000|2022-03-24 01:59:20|34169.5|34049.5|34169.7|34049.7|34169.9|34049.9|34153|34033.8|21
1648087170000|2022-03-24 01:59:30|34161.5|34041.5|34164.6|34044.6|34166.7|34046.7|34161.5|34041.5|26
1648087180000|2022-03-24 01:59:40|34166.1|34046.1|34164.4|34044.4|34167|34047|34162.4|34042.4|15
1648087190000|2022-03-24 01:59:50|34164.5|34044.5|34162.9|34042.9|34166.2|34046.2|34158.5|34038.5|20
1648087200000|2022-03-24 02:00:00|34162.8|34042.8|34162.6|34042.6|34165.7|34045.7|34154.1|34034.1|21
1648087210000|2022-03-24 02:00:10|34160.5|34040.5|34165|34045|34175.7|34055.7|34157.8|34037.8|15
1648087220000|2022-03-24 02:00:20|34164.5|34044.5|34159.9|34039.9|34167.3|34047.3|34158.4|34038.4|19
1648087230000|2022-03-24 02:00:30|34164.8|34044.8|34163.6|34043.6|34166.6|34046.6|34162.2|34042.2|16
1648087240000|2022-03-24 02:00:40|34162.3|34042.3|34158.5|34038.5|34162.4|34042.4|34154.1|34034.1|18
1648087250000|2022-03-24 02:00:50|34159.1|34039.1|34157.9|34037.9|34159.4|34039.4|34156.2|34036.2|15
1648087260000|2022-03-24 02:01:00|34156.4|34036.4|34162.1|34042.1|34164.5|34044.5|34156.4|34036.4|23
1648087270000|2022-03-24 02:01:10|34163.9|34043.9|34160.2|34040.2|34171.9|34051.9|34152.3|34032.3|25
1648087280000|2022-03-24 02:01:20|34136.4|34027|34158.3|34038.3|34163.5|34043.5|34136.4|34027|16
1648087290000|2022-03-24 02:01:30|34158.5|34038.5|34163.9|34043.9|34165|34045|34156.2|34036.2|17
1648087300000|2022-03-24 02:01:40|34161.6|34041.6|34162.9|34042.9|34164.4|34044.4|34161.6|34041.6|8
1648087310000|2022-03-24 02:01:50|34152.4|34032.4|34159.7|34039.7|34160.4|34040.4|34152.4|34032.4|10
1648087320000|2022-03-24 02:02:00|34159|34039|34164.4|34044.4|34164.4|34044.4|34158.4|34038.4|13
1648087330000|2022-03-24 02:02:10|34159.3|34039.3|34155.4|34035.4|34159.9|34039.9|34155.3|34035.3|20
1648087340000|2022-03-24 02:02:20|34156.7|34036.7|34155.6|34035.6|34165.4|34045.4|34149.6|34029.6|15
1648087350000|2022-03-24 02:02:30|34155.7|34035.7|34160.4|34040.4|34160.6|34040.6|34152.7|34032.7|20
1648087360000|2022-03-24 02:02:40|34157.5|34037.5|34158.5|34038.5|34160|34040|34153.4|34033.4|16
1648087370000|2022-03-24 02:02:50|34154.9|34034.9|34160.6|34040.6|34168.8|34048.8|34154.9|34034.9|21
1648087380000|2022-03-24 02:03:00|34161.2|34041.2|34160.9|34040.9|34165.5|34045.5|34155.7|34035.7|18
1648087390000|2022-03-24 02:03:10|34161.4|34041.4|34161.8|34041.8|34162.5|34042.5|34158.7|34038.7|17
1648087400000|2022-03-24 02:03:20|34162.5|34042.5|34159.2|34039.2|34163.3|34043.3|34154.9|34034.9|20
1648087410000|2022-03-24 02:03:30|34159.6|34039.6|34159.4|34039.4|34163.1|34043.1|34159|34039|23
1648087420000|2022-03-24 02:03:40|34160.9|34040.9|34163.8|34043.8|34164.4|34044.4|34160|34040|19
1648087430000|2022-03-24 02:03:50|34158.3|34038.3|34164.2|34044.2|34164.2|34044.2|34158|34038|15
1648087440000|2022-03-24 02:04:00|34163.6|34043.6|34175.6|34055.6|34181.5|34061.5|34148|34034.5|22
1648087450000|2022-03-24 02:04:10|34172.5|34052.5|34164.7|34044.7|34174|34054|34164.3|34044.3|23
1648087460000|2022-03-24 02:04:20|34165.7|34045.7|34160.3|34040.3|34171|34051|34160.3|34040.3|21
1648087470000|2022-03-24 02:04:30|34162.5|34042.5|34165|34045|34166.9|34046.9|34162.5|34042.5|15
1648087480000|2022-03-24 02:04:40|34165.6|34045.6|34161.2|34041.2|34165.6|34045.6|34157|34037|16
1648087490000|2022-03-24 02:04:50|34165|34045|34171.2|34051.2|34172.7|34052.7|34164.4|34044.4|14
1648087500000|2022-03-24 02:05:00|34175.5|34055.5|34168.2|34048.2|34175.5|34055.5|34165.7|34045.7|17
1648087510000|2022-03-24 02:05:10|34167.5|34047.5|34157.1|34037.1|34168|34048|34155.6|34035.6|10
1648087520000|2022-03-24 02:05:20|34155.9|34035.9|34163.3|34043.3|34166.4|34046.4|34155.5|34035.5|12
1648087530000|2022-03-24 02:05:30|34164.4|34044.4|34169.7|34049.7|34169.7|34049.7|34163.6|34043.6|11
1648087540000|2022-03-24 02:05:40|34166.3|34046.3|34167.9|34047.9|34170.7|34050.7|34160.7|34040.7|12
1648087550000|2022-03-24 02:05:50|34165|34045|34169.6|34049.6|34179.4|34059.4|34156.2|34042.6|28
1648087560000|2022-03-24 02:06:00|34169|34049|34170.1|34050.1|34174.6|34054.6|34169|34049|20
1648087570000|2022-03-24 02:06:10|34171.2|34051.2|34168.3|34048.3|34173.7|34053.7|34164.8|34044.8|22
1648087580000|2022-03-24 02:06:20|34167.4|34047.4|34168.4|34048.4|34169.9|34049.9|34167.4|34047.4|21
1648087590000|2022-03-24 02:06:30|34166.6|34046.6|34167.9|34047.9|34176.3|34056.3|34166|34046|21
1648087600000|2022-03-24 02:06:40|34170.8|34050.8|34171.3|34051.3|34173.3|34053.3|34169.1|34049.1|7
1648087610000|2022-03-24 02:06:50|34172.3|34052.3|34170.2|34050.2|34172.3|34052.3|34169.1|34049.1|20
1648087620000|2022-03-24 02:07:00|34169.9|34049.9|34168.9|34048.9|34173.5|34053.5|34161.8|34041.8|19
1648087630000|2022-03-24 02:07:10|34169|34049|34168.7|34048.7|34170.7|34050.7|34167.4|34047.4|22
1648087640000|2022-03-24 02:07:20|34168.6|34048.6|34177|34057|34181.6|34061.6|34163.8|34043.8|19
1648087650000|2022-03-24 02:07:30|34179.1|34059.1|34172.6|34052.6|34181.1|34061.1|34150.9|34040.3|24
1648087660000|2022-03-24 02:07:40|34167.9|34047.9|34173|34053|34173.8|34053.8|34167.7|34047.7|10
1648087670000|2022-03-24 02:07:50|34171.6|34051.6|34176.1|34056.1|34179.5|34059.5|34158.4|34038.4|23
1648087680000|2022-03-24 02:08:00|34173.6|34053.6|34168.6|34048.6|34174.8|34054.8|34162.6|34042.6|24
1648087690000|2022-03-24 02:08:10|34166.8|34046.8|34169.2|34049.2|34169.7|34049.7|34166.2|34046.2|24
1648087700000|2022-03-24 02:08:20|34169.7|34049.7|34166|34046|34172.7|34052.7|34159.4|34039.4|16
1648087710000|2022-03-24 02:08:30|34173.6|34053.6|34170.5|34050.5|34184|34064|34146.8|34037.3|16
1648087720000|2022-03-24 02:08:40|34168.2|34048.2|34176.5|34056.5|34178.1|34058.1|34151.9|34037.5|27
1648087730000|2022-03-24 02:08:50|34176.4|34056.4|34164.6|34044.6|34177|34057|34160.7|34040.7|28
1648087740000|2022-03-24 02:09:00|34165.4|34045.4|34170.5|34050.5|34170.5|34050.5|34163.6|34043.6|21
1648087750000|2022-03-24 02:09:10|34170.9|34050.9|34165.5|34045.5|34170.9|34050.9|34162.1|34042.1|16
1648087760000|2022-03-24 02:09:20|34165.6|34045.6|34165.8|34045.8|34166.4|34046.4|34162.5|34042.5|18
1648087770000|2022-03-24 02:09:30|34165.7|34045.7|34168.8|34048.8|34173.3|34053.3|34160.7|34040.7|23
1648087780000|2022-03-24 02:09:40|34170.4|34050.4|34168.1|34048.1|34173.2|34053.2|34167.9|34047.9|25
1648087790000|2022-03-24 02:09:50|34169.7|34049.7|34166.7|34046.7|34169.7|34049.7|34158|34038|17
1648087800000|2022-03-24 02:10:00|34167.6|34047.6|34164.8|34044.8|34167.6|34047.6|34163.7|34043.7|17
1648087810000|2022-03-24 02:10:10|34164.9|34044.9|34163.3|34043.3|34164.9|34044.9|34158.7|34038.7|18
1648087820000|2022-03-24 02:10:20|34163.4|34043.4|34169.9|34049.9|34169.9|34049.9|34154.1|34036.1|25
1648087830000|2022-03-24 02:10:30|34167.1|34047.1|34166.9|34046.9|34173|34053|34156.2|34036.2|27
1648087840000|2022-03-24 02:10:40|34158.7|34038.7|34166.3|34046.3|34166.5|34046.5|34158.7|34038.7|11
1648087850000|2022-03-24 02:10:50|34161.9|34041.9|34159.2|34039.2|34165.3|34045.3|34159.2|34039.2|12
1648087860000|2022-03-24 02:11:00|34163.1|34043.1|34168|34048|34174|34054|34157.9|34037.9|24
1648087870000|2022-03-24 02:11:10|34166.8|34046.8|34170.1|34050.1|34171.3|34051.3|34163.2|34043.2|21
1648087880000|2022-03-24 02:11:20|34177|34057|34172.6|34052.6|34177|34057|34150.5|34033.8|27
1648087890000|2022-03-24 02:11:30|34165.7|34045.7|34165.4|34045.4|34175|34055|34158.9|34038.9|30
1648087900000|2022-03-24 02:11:40|34167.2|34047.2|34165.3|34045.3|34168.7|34048.7|34162.4|34042.4|17
1648087910000|2022-03-24 02:11:50|34165.6|34045.6|34160.3|34040.3|34167.1|34047.1|34157.8|34037.8|14
1648087920000|2022-03-24 02:12:00|34163.3|34043.3|34164.3|34044.3|34183|34063|34162.9|34042.9|17
1648087930000|2022-03-24 02:12:10|34174.7|34054.7|34177.3|34057.3|34177.3|34057.3|34165.6|34045.6|21
1648087940000|2022-03-24 02:12:20|34171.8|34051.8|34169.9|34049.9|34177.3|34057.3|34163.1|34043.1|28
1648087950000|2022-03-24 02:12:30|34170.9|34050.9|34159.9|34039.9|34170.9|34050.9|34159.7|34039.7|25
1648087960000|2022-03-24 02:12:40|34158.2|34038.2|34165.7|34045.7|34167.3|34047.3|34158.2|34038.2|27
1648087970000|2022-03-24 02:12:50|34166|34046|34166.1|34046.1|34174.3|34054.3|34164.1|34044.1|17
1648087980000|2022-03-24 02:13:00|34167.9|34047.9|34172.3|34052.3|34173|34053|34165.4|34045.4|22
1648087990000|2022-03-24 02:13:10|34175.1|34055.1|34176.5|34056.5|34176.5|34056.5|34160|34040|20
1648088000000|2022-03-24 02:13:20|34167.5|34047.5|34162.1|34042.1|34174.2|34054.2|34161.9|34041.9|22
1648088010000|2022-03-24 02:13:30|34167.3|34047.3|34166.5|34046.5|34168.2|34048.2|34160.4|34040.4|23
1648088020000|2022-03-24 02:13:40|34164.7|34044.7|34162.4|34042.4|34169.1|34049.1|34162.4|34042.4|12
1648088030000|2022-03-24 02:13:50|34162.7|34042.7|34167.5|34047.5|34179.9|34059.9|34162|34042|27
1648088040000|2022-03-24 02:14:00|34172|34052|34168.8|34048.8|34174.2|34054.2|34167.2|34047.2|23
1648088050000|2022-03-24 02:14:10|34173.8|34053.8|34165.2|34045.2|34173.8|34053.8|34155.3|34038.8|21
1648088060000|2022-03-24 02:14:20|34163.1|34043.1|34169|34049|34172.4|34052.4|34162.8|34042.8|21
1648088070000|2022-03-24 02:14:30|34170.4|34050.4|34165.6|34045.6|34170.4|34050.4|34161.7|34041.7|19
1648088080000|2022-03-24 02:14:40|34165.8|34045.8|34172.5|34052.5|34172.7|34052.7|34164.5|34044.5|18
1648088090000|2022-03-24 02:14:50|34173.5|34053.5|34166.3|34046.3|34174.9|34054.9|34162|34042|16
1648088100000|2022-03-24 02:15:00|34165.1|34045.1|34169.9|34049.9|34179|34059|34156.7|34036.7|25
1648088110000|2022-03-24 02:15:10|34168.3|34048.3|34165.5|34045.5|34169.7|34049.7|34158.4|34038.4|17
1648088120000|2022-03-24 02:15:20|34165.6|34045.6|34171.8|34051.8|34172.9|34052.9|34165.6|34045.6|23
1648088130000|2022-03-24 02:15:30|34172.2|34052.2|34168.7|34048.7|34172.4|34052.4|34164.7|34044.7|19
1648088140000|2022-03-24 02:15:40|34169.1|34049.1|34171.9|34051.9|34172.8|34052.8|34151.7|34038.8|22
1648088150000|2022-03-24 02:15:50|34176.4|34056.4|34168|34048|34176.4|34056.4|34162.9|34042.9|13
1648088160000|2022-03-24 02:16:00|34167|34047|34166.3|34046.3|34172.5|34052.5|34162.2|34042.2|19
1648088170000|2022-03-24 02:16:10|34162.9|34042.9|34172.1|34052.1|34174.6|34054.6|34162.9|34042.9|20
1648088180000|2022-03-24 02:16:20|34174.1|34054.1|34171.8|34051.8|34174.1|34054.1|34166.9|34046.9|17
1648088190000|2022-03-24 02:16:30|34171.4|34051.4|34169.8|34049.8|34173.3|34053.3|34168.9|34048.9|14
1648088200000|2022-03-24 02:16:40|34172.8|34052.8|34171.5|34051.5|34176.4|34056.4|34147.2|34034.8|22
1648088210000|2022-03-24 02:16:50|34169.6|34049.6|34178.9|34058.9|34179|34059|34164.5|34044.5|18
1648088220000|2022-03-24 02:17:00|34180.3|34060.3|34157.9|34037.9|34180.3|34060.3|34157.9|34037.9|14
1648088230000|2022-03-24 02:17:10|34159|34039|34158.4|34038.4|34164.9|34044.9|34156.9|34036.9|16
1648088240000|2022-03-24 02:17:20|34166.6|34046.6|34164.9|34044.9|34166.6|34046.6|34161.8|34041.8|14
1648088250000|2022-03-24 02:17:30|34165.6|34045.6|34172.1|34052.1|34172.1|34052.1|34151.4|34031.4|12
1648088260000|2022-03-24 02:17:40|34165.7|34045.7|34163.3|34043.3|34168.7|34048.7|34159.8|34039.8|10
1648088270000|2022-03-24 02:17:50|34161|34041|34166.3|34046.3|34176.3|34056.3|34146.3|34035.2|25
1648088280000|2022-03-24 02:18:00|34162.9|34042.9|34163|34043|34171.1|34051.1|34162.9|34042.9|25
1648088290000|2022-03-24 02:18:10|34168.5|34048.5|34163.6|34043.6|34168.5|34048.5|34161.2|34041.2|24
1648088300000|2022-03-24 02:18:20|34164.2|34044.2|34167.8|34047.8|34168.3|34048.3|34162.7|34042.7|20
1648088310000|2022-03-24 02:18:30|34167.4|34047.4|34166.7|34046.7|34170.3|34050.3|34161.8|34041.8|22
1648088320000|2022-03-24 02:18:40|34166.6|34046.6|34169.3|34049.3|34170.6|34050.6|34162.1|34042.1|10
1648088330000|2022-03-24 02:18:50|34170.6|34050.6|34170.3|34050.3|34171.3|34051.3|34168.1|34048.1|11
1648088340000|2022-03-24 02:19:00|34169.2|34049.2|34167.1|34047.1|34169.6|34049.6|34164.8|34044.8|20
1648088350000|2022-03-24 02:19:10|34167.8|34047.8|34168.9|34048.9|34170.3|34050.3|34165.3|34045.3|12
1648088360000|2022-03-24 02:19:20|34166.7|34046.7|34165.3|34045.3|34169.2|34049.2|34164.5|34044.5|21
1648088370000|2022-03-24 02:19:30|34165.2|34045.2|34171|34051|34171|34051|34164.8|34044.8|20
1648088380000|2022-03-24 02:19:40|34171.9|34051.9|34164.4|34044.4|34172.6|34052.6|34161.2|34041.2|29
1648088390000|2022-03-24 02:19:50|34167.7|34047.7|34167.3|34047.3|34171.1|34051.1|34166.8|34046.8|18
1648088400000|2022-03-24 02:20:00|34168.2|34048.2|34167.3|34047.3|34169|34049|34160.1|34040.1|19
1648088410000|2022-03-24 02:20:10|34167|34047|34163.7|34043.7|34167|34047|34163.1|34043.1|17
1648088420000|2022-03-24 02:20:20|34164.9|34044.9|34161|34041|34164.9|34044.9|34158.4|34038.4|8
1648088430000|2022-03-24 02:20:30|34160.5|34040.5|34169.1|34049.1|34171.1|34051.1|34160.5|34040.5|16
1648088440000|2022-03-24 02:20:40|34167|34047|34164.7|34044.7|34170.2|34050.2|34163|34043|17
1648088450000|2022-03-24 02:20:50|34162.7|34042.7|34169|34049|34170|34050|34162.7|34042.7|18
1648088460000|2022-03-24 02:21:00|34167|34047|34164|34044|34167.9|34047.9|34162.4|34042.4|16
1648088470000|2022-03-24 02:21:10|34164.6|34044.6|34169.9|34049.9|34175|34055|34163.3|34043.3|14
1648088480000|2022-03-24 02:21:20|34168.2|34048.2|34167.7|34047.7|34172.7|34052.7|34150.4|34038.3|20
1648088490000|2022-03-24 02:21:30|34165|34045|34144.4|34038.6|34173.6|34053.6|34142.7|34037.9|23
1648088500000|2022-03-24 02:21:40|34142.7|34041.1|34166.3|34046.3|34169.4|34049.4|34142.7|34036.1|14
1648088510000|2022-03-24 02:21:50|34163.9|34043.9|34169.9|34049.9|34170.4|34050.4|34163.9|34043.9|13
1648088520000|2022-03-24 02:22:00|34169.2|34049.2|34161.1|34041.1|34169.8|34049.8|34161.1|34041.1|17
1648088530000|2022-03-24 02:22:10|34160.6|34040.6|34167.3|34047.3|34168.1|34048.1|34159|34039|20
1648088540000|2022-03-24 02:22:20|34164.1|34044.1|34159.1|34039.1|34168.7|34048.7|34159.1|34039.1|15
1648088550000|2022-03-24 02:22:30|34161.9|34041.9|34166.3|34046.3|34176.1|34056.1|34161.9|34041.9|15
1648088560000|2022-03-24 02:22:40|34175.1|34055.1|34157.9|34037.9|34175.1|34055.1|34157.6|34037.6|13
1648088570000|2022-03-24 02:22:50|34156.2|34036.2|34167.9|34047.9|34168|34048|34156.2|34036.2|14
1648088580000|2022-03-24 02:23:00|34168.3|34048.3|34167|34047|34176.5|34056.5|34162.5|34042.5|14
1648088590000|2022-03-24 02:23:10|34174.6|34054.6|34170.1|34050.1|34176.5|34056.5|34165|34045|22
1648088600000|2022-03-24 02:23:20|34168.7|34048.7|34166.8|34046.8|34173.6|34053.6|34160.5|34040.5|19
1648088610000|2022-03-24 02:23:30|34164.4|34044.4|34168.5|34048.5|34170.2|34050.2|34163.4|34043.4|24
1648088620000|2022-03-24 02:23:40|34165.9|34045.9|34169|34049|34170|34050|34165.4|34045.4|17
1648088630000|2022-03-24 02:23:50|34169.9|34049.9|34159.6|34039.6|34169.9|34049.9|34159.4|34039.4|15
1648088640000|2022-03-24 02:24:00|34158.3|34038.3|34165.5|34045.5|34172.6|34052.6|34158.3|34038.3|19
1648088650000|2022-03-24 02:24:10|34162.9|34042.9|34165.3|34045.3|34166|34046|34160.8|34040.8|20
1648088660000|2022-03-24 02:24:20|34163.3|34043.3|34164.4|34044.4|34167.7|34047.7|34161.8|34041.8|11
1648088670000|2022-03-24 02:24:30|34167.7|34047.7|34164.6|34044.6|34167.7|34047.7|34158.2|34038.2|17
1648088680000|2022-03-24 02:24:40|34164.8|34044.8|34162.8|34042.8|34166.1|34046.1|34160.8|34040.8|20
1648088690000|2022-03-24 02:24:50|34160.9|34040.9|34166.6|34046.6|34170.5|34050.5|34158.2|34038.2|19
1648088700000|2022-03-24 02:25:00|34164.4|34044.4|34168.3|34048.3|34171.6|34051.6|34164.4|34044.4|11
1648088710000|2022-03-24 02:25:10|34159.3|34039.3|34166.1|34046.1|34169.1|34049.1|34159.3|34039.3|19
1648088720000|2022-03-24 02:25:20|34168|34048|34161.6|34041.6|34171.9|34051.9|34161.6|34041.6|19
1648088730000|2022-03-24 02:25:30|34158.4|34038.4|34162.6|34042.6|34165.1|34045.1|34158.4|34038.4|17
1648088740000|2022-03-24 02:25:40|34166.1|34046.1|34161.9|34041.9|34168.2|34048.2|34159.3|34039.3|19
1648088750000|2022-03-24 02:25:50|34161.8|34041.8|34163.5|34043.5|34164.2|34044.2|34158.8|34038.8|10
1648088760000|2022-03-24 02:26:00|34163.2|34043.2|34161.7|34041.7|34177.4|34057.4|34142.2|34028.3|20
1648088770000|2022-03-24 02:26:10|34159.7|34039.7|34157.1|34037.1|34171.6|34051.6|34157.1|34037.1|17
1648088780000|2022-03-24 02:26:20|34159.9|34039.9|34161.6|34041.6|34164.5|34044.5|34158.3|34038.3|11
1648088790000|2022-03-24 02:26:30|34160.1|34040.1|34159.8|34039.8|34164.1|34044.1|34157.3|34037.3|20
1648088800000|2022-03-24 02:26:40|34159.5|34039.5|34160.4|34040.4|34162.1|34042.1|34159.5|34039.5|21
1648088810000|2022-03-24 02:26:50|34154.2|34034.2|34161.8|34041.8|34161.8|34041.8|34153.7|34033.7|22
1648088820000|2022-03-24 02:27:00|34160.8|34040.8|34159.6|34039.6|34160.8|34040.8|34156.1|34036.1|25
1648088830000|2022-03-24 02:27:10|34156.9|34036.9|34154.7|34034.7|34158.4|34038.4|34154.7|34034.7|19
1648088840000|2022-03-24 02:27:20|34161.7|34041.7|34160.8|34040.8|34162|34042|34155.6|34035.6|20
1648088850000|2022-03-24 02:27:30|34161.5|34041.5|34164.5|34044.5|34164.5|34044.5|34153.4|34033.4|27
1648088860000|2022-03-24 02:27:40|34157.7|34037.7|34155.1|34035.1|34166.3|34046.3|34154.2|34034.2|21
1648088870000|2022-03-24 02:27:50|34161.4|34041.4|34158.2|34038.2|34161.5|34041.5|34155.5|34035.5|19
1648088880000|2022-03-24 02:28:00|34158.7|34038.7|34154.2|34034.2|34161.8|34041.8|34154.2|34034.2|14
1648088890000|2022-03-24 02:28:10|34160.3|34040.3|34159|34039|34162.2|34042.2|34157.7|34037.7|25
1648088900000|2022-03-24 02:28:20|34159.3|34039.3|34161.4|34041.4|34161.4|34041.4|34156.9|34036.9|17
1648088910000|2022-03-24 02:28:30|34162.5|34042.5|34164.9|34044.9|34166.5|34046.5|34160.1|34040.1|26
1648088920000|2022-03-24 02:28:40|34163.7|34043.7|34163|34043|34169.4|34049.4|34163|34043|23
1648088930000|2022-03-24 02:28:50|34163.4|34043.4|34162.6|34042.6|34164.7|34044.7|34159.8|34039.8|22
1648088940000|2022-03-24 02:29:00|34156.9|34036.9|34166.7|34046.7|34167.9|34047.9|34156.9|34036.9|19
1648088950000|2022-03-24 02:29:10|34167.9|34047.9|34160.3|34040.3|34167.9|34047.9|34160.3|34040.3|21
1648088960000|2022-03-24 02:29:20|34159.6|34039.6|34164.2|34044.2|34164.2|34044.2|34158.4|34038.4|11
1648088970000|2022-03-24 02:29:30|34164.1|34044.1|34159.2|34039.2|34169.7|34049.7|34159.2|34039.2|14
1648088980000|2022-03-24 02:29:40|34161.6|34041.6|34166.1|34046.1|34166.1|34046.1|34154.4|34034.4|22
1648088990000|2022-03-24 02:29:50|34163.5|34043.5|34159.8|34039.8|34166.5|34046.5|34153.1|34033.1|20
1648089000000|2022-03-24 02:30:00|34157.9|34037.9|34161|34041|34161.7|34041.7|34157.8|34037.8|19
1648089010000|2022-03-24 02:30:10|34159.6|34039.6|34158.3|34038.3|34162.4|34042.4|34157.3|34037.3|15
1648089020000|2022-03-24 02:30:20|34160.7|34040.7|34165.2|34045.2|34167.4|34047.4|34158.3|34038.3|25
1648089030000|2022-03-24 02:30:30|34165.7|34045.7|34163|34043|34165.7|34045.7|34156.4|34036.4|19
1648089040000|2022-03-24 02:30:40|34163.8|34043.8|34165.1|34045.1|34165.1|34045.1|34160.3|34040.3|15
1648089050000|2022-03-24 02:30:50|34165.4|34045.4|34162.5|34042.5|34167.4|34047.4|34159.5|34039.5|16
1648089060000|2022-03-24 02:31:00|34167.4|34047.4|34161|34041|34167.4|34047.4|34160|34040|23
1648089070000|2022-03-24 02:31:10|34160.8|34040.8|34159.1|34039.1|34163.5|34043.5|34159.1|34039.1|14
1648089080000|2022-03-24 02:31:20|34161.3|34041.3|34164.4|34044.4|34175.3|34055.3|34160.9|34040.9|18
1648089090000|2022-03-24 02:31:30|34165|34045|34167.1|34047.1|34168.8|34048.8|34154.9|34034.9|20
1648089100000|2022-03-24 02:31:40|34165|34045|34160.6|34040.6|34173.5|34053.5|34158.4|34038.4|26
1648089110000|2022-03-24 02:31:50|34157.2|34037.2|34163.3|34043.3|34163.7|34043.7|34157.2|34037.2|21
1648089120000|2022-03-24 02:32:00|34163.2|34043.2|34157.9|34037.9|34163.2|34043.2|34157.9|34037.9|17
1648089130000|2022-03-24 02:32:10|34157.7|34037.7|34171.3|34051.3|34171.3|34051.3|34140.4|34036|16
1648089140000|2022-03-24 02:32:20|34181.5|34061.5|34168.3|34048.3|34181.5|34061.5|34163.1|34043.1|11
1648089150000|2022-03-24 02:32:30|34168|34048|34167|34047|34170|34050|34164.9|34044.9|20
1648089160000|2022-03-24 02:32:40|34166.9|34046.9|34161|34041|34166.9|34046.9|34157.9|34037.9|22
1648089170000|2022-03-24 02:32:50|34161.5|34041.5|34162.6|34042.6|34165.7|34045.7|34160.6|34040.6|20
1648089180000|2022-03-24 02:33:00|34164.5|34044.5|34174.9|34054.9|34175.1|34055.1|34162.6|34042.6|16
1648089190000|2022-03-24 02:33:10|34175.9|34055.9|34160.7|34040.7|34175.9|34055.9|34160.2|34040.2|22
1648089200000|2022-03-24 02:33:20|34162.3|34042.3|34165.4|34045.4|34173.8|34053.8|34155.9|34038|30
1648089210000|2022-03-24 02:33:30|34165.2|34045.2|34167.7|34047.7|34170.7|34050.7|34162.5|34042.5|18
1648089220000|2022-03-24 02:33:40|34169.7|34049.7|34162.8|34042.8|34169.7|34049.7|34160.3|34040.3|23
1648089230000|2022-03-24 02:33:50|34163.5|34043.5|34165.4|34045.4|34166.2|34046.2|34162.1|34042.1|14
1648089240000|2022-03-24 02:34:00|34166.2|34046.2|34161.6|34041.6|34173.1|34053.1|34148.7|34037.4|22
1648089250000|2022-03-24 02:34:10|34163.4|34043.4|34167.9|34047.9|34171.3|34051.3|34161.6|34041.6|18
1648089260000|2022-03-24 02:34:20|34166.9|34046.9|34172.4|34052.4|34175.8|34055.8|34158.4|34038.4|23
1648089270000|2022-03-24 02:34:30|34172.8|34052.8|34169.8|34049.8|34173.7|34053.7|34165.6|34045.6|15
1648089280000|2022-03-24 02:34:40|34177.1|34057.1|34169.2|34049.2|34177.1|34057.1|34165.9|34045.9|13
1648089290000|2022-03-24 02:34:50|34169.3|34049.3|34169.1|34049.1|34172.1|34052.1|34161.7|34041.7|26
1648089300000|2022-03-24 02:35:00|34166|34046|34165.9|34045.9|34168.4|34048.4|34161.3|34041.3|19
1648089310000|2022-03-24 02:35:10|34167|34047|34164.6|34044.6|34167.1|34047.1|34163.4|34043.4|16
1648089320000|2022-03-24 02:35:20|34169|34049|34165.1|34045.1|34171.8|34051.8|34165.1|34045.1|14
1648089330000|2022-03-24 02:35:30|34167.5|34047.5|34162.8|34042.8|34168|34048|34162|34042|22
1648089340000|2022-03-24 02:35:40|34165.2|34045.2|34163.3|34043.3|34170.4|34050.4|34162.7|34042.7|15
1648089350000|2022-03-24 02:35:50|34163|34043|34172|34052|34173|34053|34163|34043|23
1648089360000|2022-03-24 02:36:00|34173.9|34053.9|34167.9|34047.9|34174|34054|34161.9|34041.9|21
1648089370000|2022-03-24 02:36:10|34165.5|34045.5|34167.1|34047.1|34168.6|34048.6|34162.7|34042.7|23
1648089380000|2022-03-24 02:36:20|34168.7|34048.7|34168.3|34048.3|34169|34049|34167.1|34047.1|20
1648089390000|2022-03-24 02:36:30|34168.5|34048.5|34169.7|34049.7|34173|34053|34163.5|34043.5|17
1648089400000|2022-03-24 02:36:40|34170.6|34050.6|34170.4|34050.4|34173.1|34053.1|34164.6|34044.6|20
1648089410000|2022-03-24 02:36:50|34170|34050|34166.6|34046.6|34179.2|34059.2|34166.2|34046.2|21
1648089420000|2022-03-24 02:37:00|34172|34052|34168|34048|34172.9|34052.9|34166.5|34046.5|22
1648089430000|2022-03-24 02:37:10|34167|34047|34165.3|34045.3|34168.8|34048.8|34165.1|34045.1|7
1648089440000|2022-03-24 02:37:20|34165.2|34045.2|34168.4|34048.4|34171.8|34051.8|34160.7|34040.7|16
1648089450000|2022-03-24 02:37:30|34169.2|34049.2|34169.3|34049.3|34169.9|34049.9|34165.6|34045.6|9
1648089460000|2022-03-24 02:37:40|34168.4|34048.4|34151.1|34044.3|34175.3|34055.3|34146.3|34042.5|19
1648089470000|2022-03-24 02:37:50|34149.7|34044.8|34166.4|34046.4|34172.8|34052.8|34149.7|34044.5|18
1648089480000|2022-03-24 02:38:00|34167.4|34047.4|34171.1|34051.1|34173|34053|34167.4|34047.4|14
1648089490000|2022-03-24 02:38:10|34170.2|34050.2|34162.5|34042.5|34171.7|34051.7|34162.3|34042.3|12
1648089500000|2022-03-24 02:38:20|34166.6|34046.6|34165.8|34045.8|34168.6|34048.6|34164.5|34044.5|16
1648089510000|2022-03-24 02:38:30|34167.5|34047.5|34169.3|34049.3|34172|34052|34167.5|34047.5|13
1648089520000|2022-03-24 02:38:40|34167.9|34047.9|34168.3|34048.3|34174.3|34054.3|34167.9|34047.9|19
1648089530000|2022-03-24 02:38:50|34171|34051|34165.9|34045.9|34174.4|34054.4|34162.7|34042.7|27
1648089540000|2022-03-24 02:39:00|34167.5|34047.5|34169.1|34049.1|34170.5|34050.5|34165.3|34045.3|24
1648089550000|2022-03-24 02:39:10|34168.3|34048.3|34168.8|34048.8|34169.8|34049.8|34166.3|34046.3|13
1648089560000|2022-03-24 02:39:20|34168.2|34048.2|34163.3|34043.3|34168.2|34048.2|34158.1|34038.1|22
1648089570000|2022-03-24 02:39:30|34163.6|34043.6|34165.1|34045.1|34168.8|34048.8|34159.6|34039.6|26
1648089580000|2022-03-24 02:39:40|34166.5|34046.5|34165.2|34045.2|34167|34047|34162.7|34042.7|23
1648089590000|2022-03-24 02:39:50|34163.6|34043.6|34170.5|34050.5|34170.5|34050.5|34163.6|34043.6|14
1648089600000|2022-03-24 02:40:00|34169.8|34049.8|34167.9|34047.9|34172.4|34052.4|34165.7|34045.7|16
1648089610000|2022-03-24 02:40:10|34168|34048|34165.7|34045.7|34168.9|34048.9|34162.9|34042.9|16
1648089620000|2022-03-24 02:40:20|34166.8|34046.8|34167.2|34047.2|34167.9|34047.9|34166|34046|9
1648089630000|2022-03-24 02:40:30|34169.5|34049.5|34165.7|34045.7|34173.3|34053.3|34144.7|34041.4|22
1648089640000|2022-03-24 02:40:40|34164|34044|34168.5|34048.5|34170.8|34050.8|34164|34044|23
1648089650000|2022-03-24 02:40:50|34166.5|34046.5|34165.5|34045.5|34170.7|34050.7|34164.7|34044.7|19
1648089660000|2022-03-24 02:41:00|34166.7|34046.7|34164.3|34044.3|34167.6|34047.6|34161.5|34041.5|26
1648089670000|2022-03-24 02:41:10|34164|34044|34166|34046|34169.2|34049.2|34163.4|34043.4|17
1648089680000|2022-03-24 02:41:20|34164.8|34044.8|34169.5|34049.5|34171|34051|34161.5|34041.5|13
1648089690000|2022-03-24 02:41:30|34166.5|34046.5|34170.1|34050.1|34172.4|34052.4|34163.8|34043.8|11
1648089700000|2022-03-24 02:41:40|34170.6|34050.6|34165|34045|34172.8|34052.8|34165|34045|12
1648089710000|2022-03-24 02:41:50|34164.7|34044.7|34168.6|34048.6|34171.8|34051.8|34164.7|34044.7|17
1648089720000|2022-03-24 02:42:00|34165.2|34045.2|34171.2|34051.2|34171.3|34051.3|34163.5|34043.5|21
1648089730000|2022-03-24 02:42:10|34171.7|34051.7|34172.7|34052.7|34173.2|34053.2|34169.9|34049.9|25
1648089740000|2022-03-24 02:42:20|34172.3|34052.3|34167.6|34047.6|34174.3|34054.3|34167.6|34047.6|13
1648089750000|2022-03-24 02:42:30|34169.5|34049.5|34172.3|34052.3|34179.4|34059.4|34169.3|34049.3|16
1648089760000|2022-03-24 02:42:40|34169.2|34049.2|34174.7|34054.7|34174.7|34054.7|34164.4|34044.4|20
1648089770000|2022-03-24 02:42:50|34171.2|34051.2|34173.4|34053.4|34174.1|34054.1|34167.4|34047.4|12
1648089780000|2022-03-24 02:43:00|34173|34053|34168.5|34048.5|34178.5|34058.5|34167.7|34047.7|16
1648089790000|2022-03-24 02:43:10|34169|34049|34176.9|34056.9|34179.5|34059.5|34169|34049|16
1648089800000|2022-03-24 02:43:20|34173.9|34053.9|34178.2|34058.2|34180.9|34060.9|34170.7|34050.7|13
1648089810000|2022-03-24 02:43:30|34177.7|34057.7|34173.2|34053.2|34180.9|34060.9|34171.2|34051.2|17
1648089820000|2022-03-24 02:43:40|34172.6|34052.6|34171.6|34051.6|34183.4|34063.4|34171.6|34051.6|11
1648089830000|2022-03-24 02:43:50|34171.5|34051.5|34172.1|34052.1|34176.4|34056.4|34169.8|34049.8|14
1648089840000|2022-03-24 02:44:00|34169.2|34049.2|34171.9|34051.9|34172.3|34052.3|34166.6|34046.6|10
1648089850000|2022-03-24 02:44:10|34170.7|34050.7|34177.7|34057.7|34177.7|34057.7|34170.7|34050.7|4
1648089860000|2022-03-24 02:44:20|34162.9|34042.9|34171.5|34051.5|34180|34060|34162.9|34042.9|10
1648089870000|2022-03-24 02:44:30|34172|34052|34173.7|34053.7|34186.5|34066.5|34167.7|34047.7|18
1648089880000|2022-03-24 02:44:40|34173.2|34053.2|34170.2|34050.2|34174.4|34054.4|34169.3|34049.3|16
1648089890000|2022-03-24 02:44:50|34166.6|34046.6|34172|34052|34173.5|34053.5|34166.6|34046.6|12
1648089900000|2022-03-24 02:45:00|34172.4|34052.4|34173.3|34053.3|34181.1|34061.1|34168.3|34048.3|13
1648089910000|2022-03-24 02:45:10|34167.9|34047.9|34173.3|34053.3|34179.3|34059.3|34167.9|34047.9|11
1648089920000|2022-03-24 02:45:20|34176.5|34056.5|34174.3|34054.3|34179.6|34059.6|34172.3|34052.3|12
1648089930000|2022-03-24 02:45:30|34172.1|34052.1|34178.2|34058.2|34178.2|34058.2|34171.7|34051.7|11
1648089940000|2022-03-24 02:45:40|34174.9|34054.9|34175.2|34055.2|34179.1|34059.1|34173.4|34053.4|7
1648089950000|2022-03-24 02:45:50|34174.8|34054.8|34180.5|34060.5|34180.5|34060.5|34169.3|34049.3|14
1648089960000|2022-03-24 02:46:00|34178.2|34058.2|34173.8|34053.8|34178.2|34058.2|34171.9|34051.9|18
1648089970000|2022-03-24 02:46:10|34173.3|34053.3|34169.4|34049.4|34178.9|34058.9|34168.9|34048.9|8
1648089980000|2022-03-24 02:46:20|34178.7|34058.7|34173.2|34053.2|34178.7|34058.7|34173.2|34053.2|6
1648089990000|2022-03-24 02:46:30|34171.3|34051.3|34173|34053|34174.9|34054.9|34168.5|34048.5|12
1648090000000|2022-03-24 02:46:40|34173.4|34053.4|34171.5|34051.5|34174.1|34054.1|34170.9|34050.9|16
1648090010000|2022-03-24 02:46:50|34171.6|34051.6|34185|34065|34185|34065|34168.6|34048.6|10
1648090020000|2022-03-24 02:47:00|34188|34068|34172.9|34052.9|34188|34068|34167.3|34047.3|13
1648090030000|2022-03-24 02:47:10|34175.1|34055.1|34176|34056|34179.7|34059.7|34164.4|34044.4|13
1648090040000|2022-03-24 02:47:20|34170.9|34050.9|34178.9|34058.9|34178.9|34058.9|34169.7|34049.7|6
1648090050000|2022-03-24 02:47:30|34178.4|34058.4|34171.9|34051.9|34178.4|34058.4|34167.1|34047.1|19
1648090060000|2022-03-24 02:47:40|34171.5|34051.5|34171.8|34051.8|34173.9|34053.9|34169.5|34049.5|11
1648090070000|2022-03-24 02:47:50|34171.6|34051.6|34168.1|34048.1|34177.1|34057.1|34164.4|34044.4|11
1648090080000|2022-03-24 02:48:00|34171.6|34051.6|34174.5|34054.5|34176.3|34056.3|34171.3|34051.3|18
1648090090000|2022-03-24 02:48:10|34174.4|34054.4|34169.8|34049.8|34174.4|34054.4|34165.6|34045.6|21
1648090100000|2022-03-24 02:48:20|34168.1|34048.1|34175.4|34055.4|34175.9|34055.9|34168.1|34048.1|22
1648090110000|2022-03-24 02:48:30|34176.4|34056.4|34168.9|34048.9|34177.3|34057.3|34167|34047|14
1648090120000|2022-03-24 02:48:40|34172.6|34052.6|34173.3|34053.3|34176.3|34056.3|34168.5|34048.5|20
1648090130000|2022-03-24 02:48:50|34174.4|34054.4|34168.1|34048.1|34176.7|34056.7|34168.1|34048.1|16
1648090140000|2022-03-24 02:49:00|34167.9|34047.9|34171.5|34051.5|34172|34052|34166|34046|20
1648090150000|2022-03-24 02:49:10|34168.7|34048.7|34172.6|34052.6|34172.6|34052.6|34165.1|34045.1|14
1648090160000|2022-03-24 02:49:20|34168.9|34048.9|34169.4|34049.4|34172.5|34052.5|34164.8|34044.8|12
1648090170000|2022-03-24 02:49:30|34170.2|34050.2|34173.5|34053.5|34173.5|34053.5|34167.6|34047.6|12
1648090180000|2022-03-24 02:49:40|34171.8|34051.8|34175.6|34055.6|34181.7|34061.7|34165.3|34045.3|17
1648090190000|2022-03-24 02:49:50|34168.4|34048.4|34167.9|34047.9|34174.3|34054.3|34166.9|34046.9|29
1648090200000|2022-03-24 02:50:00|34168.7|34048.7|34166.2|34046.2|34175.2|34055.2|34166.1|34046.1|23
1648090210000|2022-03-24 02:50:10|34167.3|34047.3|34169.2|34049.2|34173.1|34053.1|34166.8|34046.8|31
1648090220000|2022-03-24 02:50:20|34168.7|34048.7|34164.8|34044.8|34169.2|34049.2|34163.9|34043.9|19
1648090230000|2022-03-24 02:50:30|34164.9|34044.9|34164.3|34044.3|34166.4|34046.4|34163.4|34043.4|20
1648090240000|2022-03-24 02:50:40|34166.9|34046.9|34168.8|34048.8|34169.6|34049.6|34160.6|34040.6|18
1648090250000|2022-03-24 02:50:50|34169.8|34049.8|34168.1|34048.1|34174.9|34054.9|34162.8|34042.8|24
1648090260000|2022-03-24 02:51:00|34167|34047|34166.8|34046.8|34169.9|34049.9|34161.8|34041.8|27
1648090270000|2022-03-24 02:51:10|34167.5|34047.5|34168.9|34048.9|34169.4|34049.4|34164.9|34044.9|18
1648090280000|2022-03-24 02:51:20|34168.3|34048.3|34163.5|34043.5|34169.1|34049.1|34163.5|34043.5|16
1648090290000|2022-03-24 02:51:30|34171.4|34051.4|34168|34048|34172.9|34052.9|34167.4|34047.4|17
1648090300000|2022-03-24 02:51:40|34168.5|34048.5|34168.4|34048.4|34173.4|34053.4|34164.2|34044.2|14
1648090310000|2022-03-24 02:51:50|34167.6|34047.6|34170|34050|34173.9|34053.9|34167.6|34047.6|21
1648090320000|2022-03-24 02:52:00|34168.7|34048.7|34168.3|34048.3|34173.3|34053.3|34165.9|34045.9|15
1648090330000|2022-03-24 02:52:10|34168.6|34048.6|34166.2|34046.2|34168.6|34048.6|34165.2|34045.2|16
1648090340000|2022-03-24 02:52:20|34166.1|34046.1|34167.5|34047.5|34171.9|34051.9|34166.1|34046.1|15
1648090350000|2022-03-24 02:52:30|34165.7|34045.7|34171.8|34051.8|34172.9|34052.9|34160.4|34040.4|20
1648090360000|2022-03-24 02:52:40|34168|34048|34167.5|34047.5|34175.8|34055.8|34167.2|34047.2|23
1648090370000|2022-03-24 02:52:50|34166.9|34046.9|34160.6|34040.6|34168.9|34048.9|34160.6|34040.6|12
1648090380000|2022-03-24 02:53:00|34162.6|34042.6|34169.4|34049.4|34169.5|34049.5|34162|34042|14
1648090390000|2022-03-24 02:53:10|34168.5|34048.5|34179.4|34059.4|34179.4|34059.4|34154.6|34043.9|16
1648090400000|2022-03-24 02:53:20|34180.7|34060.7|34168.9|34048.9|34180.7|34060.7|34165.2|34045.2|18
1648090410000|2022-03-24 02:53:30|34171.5|34051.5|34171.3|34051.3|34172.9|34052.9|34167.2|34047.2|10
1648090420000|2022-03-24 02:53:40|34173|34053|34170.4|34050.4|34173|34053|34161.1|34041.1|15
1648090430000|2022-03-24 02:53:50|34168|34048|34170.9|34050.9|34171.1|34051.1|34167.4|34047.4|18
1648090440000|2022-03-24 02:54:00|34170.4|34050.4|34167.2|34047.2|34170.4|34050.4|34164.8|34044.8|20
1648090450000|2022-03-24 02:54:10|34168|34048|34171.9|34051.9|34172.1|34052.1|34168|34048|12
1648090460000|2022-03-24 02:54:20|34171|34051|34168.8|34048.8|34171|34051|34165.4|34045.4|10
1648090470000|2022-03-24 02:54:30|34168.6|34048.6|34162.5|34042.8|34171.7|34051.7|34160.4|34042.8|12
1648090480000|2022-03-24 02:54:40|34168.4|34048.4|34169|34049|34170.3|34050.3|34162.6|34042.6|23
1648090490000|2022-03-24 02:54:50|34165.6|34045.6|34169.5|34049.5|34169.9|34049.9|34164.1|34044.1|11
1648090500000|2022-03-24 02:55:00|34169.8|34049.8|34170.3|34050.3|34170.7|34050.7|34166.8|34046.8|17
1648090510000|2022-03-24 02:55:10|34171.3|34051.3|34168.7|34048.7|34173.2|34053.2|34160.6|34040.6|25
1648090520000|2022-03-24 02:55:20|34171.3|34051.3|34167.8|34047.8|34171.3|34051.3|34160.2|34040.2|30
1648090530000|2022-03-24 02:55:30|34168.6|34048.6|34168.1|34048.1|34168.6|34048.6|34162|34042|28
1648090540000|2022-03-24 02:55:40|34169.6|34049.6|34165.4|34045.4|34169.6|34049.6|34162.9|34042.9|22
1648090550000|2022-03-24 02:55:50|34165.8|34045.8|34165.2|34045.2|34167.3|34047.3|34164.3|34044.3|16
1648090560000|2022-03-24 02:56:00|34165.3|34045.3|34165.5|34045.5|34168.4|34048.4|34164.4|34044.4|16
1648090570000|2022-03-24 02:56:10|34164.7|34044.7|34165.7|34045.7|34167|34047|34158.2|34038.2|20
1648090580000|2022-03-24 02:56:20|34163.2|34043.2|34165.7|34045.7|34166.8|34046.8|34162.8|34042.8|16
1648090590000|2022-03-24 02:56:30|34165.8|34045.8|34162.6|34042.6|34167.3|34047.3|34159.6|34039.6|13
1648090600000|2022-03-24 02:56:40|34164.1|34044.1|34163.8|34043.8|34165.3|34045.3|34160.7|34040.7|18
1648090610000|2022-03-24 02:56:50|34163.4|34043.4|34164.7|34044.7|34168|34048|34162.8|34042.8|20
1648090620000|2022-03-24 02:57:00|34168.8|34048.8|34160.7|34040.7|34168.8|34048.8|34157.3|34037.3|27
1648090630000|2022-03-24 02:57:10|34162.4|34042.4|34166.4|34046.4|34171.1|34051.1|34159.4|34039.4|26
1648090640000|2022-03-24 02:57:20|34167.9|34047.9|34165.5|34045.5|34169.4|34049.4|34165.2|34045.2|23
1648090650000|2022-03-24 02:57:30|34164.9|34044.9|34164.5|34044.5|34169|34049|34163.2|34043.2|29
1648090660000|2022-03-24 02:57:40|34166|34046|34163.9|34043.9|34168.1|34048.1|34163.9|34043.9|22
1648090670000|2022-03-24 02:57:50|34163.7|34043.7|34168.4|34048.4|34168.4|34048.4|34163.1|34043.1|15
1648090680000|2022-03-24 02:58:00|34165.4|34045.4|34165.4|34045.4|34170.6|34050.6|34165|34045|19
1648090690000|2022-03-24 02:58:10|34167.9|34047.9|34164.9|34044.9|34168.8|34048.8|34162.3|34042.3|20
1648090700000|2022-03-24 02:58:20|34165.2|34045.2|34163.9|34043.9|34167.8|34047.8|34162.6|34042.6|10
1648090710000|2022-03-24 02:58:30|34166.1|34046.1|34164.6|34044.6|34167.7|34047.7|34162.2|34042.2|22
1648090720000|2022-03-24 02:58:40|34165.2|34045.2|34170.3|34050.3|34173.2|34053.2|34161.4|34041.4|22
1648090730000|2022-03-24 02:58:50|34167|34047|34170.4|34050.4|34173.2|34053.2|34167|34047|22
1648090740000|2022-03-24 02:59:00|34164.8|34044.8|34169|34049|34171.1|34051.1|34164.8|34044.8|23
1648090750000|2022-03-24 02:59:10|34170|34050|34174.9|34054.9|34174.9|34054.9|34166.3|34046.3|14
1648090760000|2022-03-24 02:59:20|34162.8|34042.8|34164.5|34044.5|34172.1|34052.1|34162.1|34042.1|21
1648090770000|2022-03-24 02:59:30|34164.4|34044.4|34164.8|34044.8|34165.5|34045.5|34160.7|34040.7|24
1648090780000|2022-03-24 02:59:40|34162.1|34042.1|34166.7|34046.7|34172|34052|34152|34038.4|24
1648090790000|2022-03-24 02:59:50|34165.5|34045.5|34165.5|34045.5|34167.9|34047.9|34163.2|34043.2|25
1648090800000|2022-03-24 03:00:00|34165.6|34045.6|34167.4|34047.4|34173.8|34053.8|34149.9|34039.4|32
1648090810000|2022-03-24 03:00:10|34164.8|34044.8|34165.6|34045.6|34169.2|34049.2|34164.8|34044.8|19
1648090820000|2022-03-24 03:00:20|34159.3|34039.3|34165.5|34045.5|34166.1|34046.1|34159.1|34039.1|20
1648090830000|2022-03-24 03:00:30|34166.2|34046.2|34167.2|34047.2|34168|34048|34163.3|34043.3|18
1648090840000|2022-03-24 03:00:40|34166.7|34046.7|34169.7|34049.7|34170.6|34050.6|34164.8|34044.8|13
1648090850000|2022-03-24 03:00:50|34165.3|34045.3|34167.1|34047.1|34171.3|34051.3|34162.1|34042.1|21
1648090860000|2022-03-24 03:01:00|34167.5|34047.5|34164.4|34044.4|34167.5|34047.5|34162.8|34042.8|22
1648090870000|2022-03-24 03:01:10|34165.1|34045.1|34168.5|34048.5|34169.3|34049.3|34164.9|34044.9|16
1648090880000|2022-03-24 03:01:20|34164|34044|34164.4|34044.4|34168.3|34048.3|34164|34044|12
1648090890000|2022-03-24 03:01:30|34165.1|34045.1|34166.1|34046.1|34177.3|34057.3|34147.3|34034.4|19
1648090900000|2022-03-24 03:01:40|34164.4|34044.4|34165.6|34045.6|34168.8|34048.8|34163.4|34043.4|21
1648090910000|2022-03-24 03:01:50|34165.5|34045.5|34168.6|34048.6|34173.2|34053.2|34157.8|34037.8|26
1648090920000|2022-03-24 03:02:00|34171.4|34051.4|34172.5|34052.5|34175.5|34055.5|34167.7|34047.7|11
1648090930000|2022-03-24 03:02:10|34174|34054|34166.8|34046.8|34174|34054|34161.8|34041.8|13
1648090940000|2022-03-24 03:02:20|34162.3|34042.3|34170.2|34050.2|34170.6|34050.6|34159|34039|20
1648090950000|2022-03-24 03:02:30|34168.4|34048.4|34171.3|34051.3|34175.2|34055.2|34168.4|34048.4|15
1648090960000|2022-03-24 03:02:40|34171.1|34051.1|34166|34046|34171.1|34051.1|34161.3|34041.3|13
1648090970000|2022-03-24 03:02:50|34166.2|34046.2|34167.3|34047.3|34171.3|34051.3|34165.5|34045.5|13
1648090980000|2022-03-24 03:03:00|34167.4|34047.4|34165.7|34045.7|34170.4|34050.4|34161.1|34041.1|20
1648090990000|2022-03-24 03:03:10|34166.1|34046.1|34167.6|34047.6|34167.6|34047.6|34166|34046|12
1648091000000|2022-03-24 03:03:20|34167.2|34047.2|34173.7|34053.7|34177.8|34057.8|34167.2|34047.2|20
1648091010000|2022-03-24 03:03:30|34173.1|34053.1|34166.1|34046.1|34173.1|34053.1|34161.1|34041.1|24
1648091020000|2022-03-24 03:03:40|34165.3|34045.3|34166.8|34046.8|34169.7|34049.7|34162|34042|20
1648091030000|2022-03-24 03:03:50|34165|34045|34160.2|34040.2|34170.6|34050.6|34160.2|34040.2|9
1648091040000|2022-03-24 03:04:00|34167|34047|34166.1|34046.1|34167.5|34047.5|34162.8|34042.8|11
1648091050000|2022-03-24 03:04:10|34163|34043|34170.6|34050.6|34170.6|34050.6|34159.2|34039.2|8
1648091060000|2022-03-24 03:04:20|34173.3|34053.3|34170.3|34050.3|34174.2|34054.2|34162.3|34042.3|11
1648091070000|2022-03-24 03:04:30|34179.2|34059.2|34169.7|34049.7|34180.1|34060.1|34166.8|34046.8|12
1648091080000|2022-03-24 03:04:40|34174.4|34054.4|34169.3|34049.3|34174.4|34054.4|34157.5|34037.5|17
1648091090000|2022-03-24 03:04:50|34165.3|34045.3|34166.3|34046.3|34166.3|34046.3|34159.7|34039.7|20
1648091100000|2022-03-24 03:05:00|34168.3|34048.3|34167.8|34047.8|34168.3|34048.3|34164.4|34044.4|16
1648091110000|2022-03-24 03:05:10|34167.5|34047.5|34160.7|34040.7|34170.3|34050.3|34158.5|34038.5|11
1648091120000|2022-03-24 03:05:20|34162|34042|34165.5|34045.5|34165.5|34045.5|34158.5|34038.5|9
1648091130000|2022-03-24 03:05:30|34169.7|34049.7|34168.9|34048.9|34170.1|34050.1|34164.5|34044.5|18
1648091140000|2022-03-24 03:05:40|34166.7|34046.7|34164.3|34044.3|34170.6|34050.6|34163.6|34043.6|13
1648091150000|2022-03-24 03:05:50|34164.5|34044.5|34165.4|34045.4|34165.4|34045.4|34162.6|34042.6|27
1648091160000|2022-03-24 03:06:00|34166.1|34046.1|34157.5|34037.5|34168.2|34048.2|34157.5|34037.5|18
1648091170000|2022-03-24 03:06:10|34158.8|34038.8|34163.5|34043.5|34165.3|34045.3|34158.1|34038.1|21
1648091180000|2022-03-24 03:06:20|34168.5|34048.5|34166|34046|34173.4|34053.4|34160.6|34040.6|22
1648091190000|2022-03-24 03:06:30|34165.6|34045.6|34164.2|34044.2|34165.6|34045.6|34159.4|34039.4|28
1648091200000|2022-03-24 03:06:40|34163.9|34043.9|34164.9|34044.9|34165.2|34045.2|34162.7|34042.7|17
1648091210000|2022-03-24 03:06:50|34164|34044|34164.6|34044.6|34166.5|34046.5|34161.9|34041.9|21
1648091220000|2022-03-24 03:07:00|34166|34046|34166.7|34046.7|34167.8|34047.8|34162.1|34042.1|24
1648091230000|2022-03-24 03:07:10|34166.6|34046.6|34168.7|34048.7|34171.4|34051.4|34166.6|34046.6|22
1648091240000|2022-03-24 03:07:20|34168.6|34048.6|34164.5|34044.5|34169.5|34049.5|34164|34044|23
1648091250000|2022-03-24 03:07:30|34166.1|34046.1|34165.8|34045.8|34166.1|34046.1|34163|34043|18
1648091260000|2022-03-24 03:07:40|34167.4|34047.4|34164|34044|34167.4|34047.4|34162.8|34042.8|18
1648091270000|2022-03-24 03:07:50|34162.7|34042.7|34160.6|34040.6|34164.4|34044.4|34160.6|34040.6|13
1648091280000|2022-03-24 03:08:00|34158.5|34038.5|34163|34043|34165.4|34045.4|34158.5|34038.5|20
1648091290000|2022-03-24 03:08:10|34164.1|34044.1|34168.6|34048.6|34169.1|34049.1|34160.9|34040.9|17
1648091300000|2022-03-24 03:08:20|34170.2|34050.2|34164.4|34044.4|34170.9|34050.9|34162.8|34042.8|16
1648091310000|2022-03-24 03:08:30|34165.2|34045.2|34164.9|34044.9|34168.9|34048.9|34159.7|34039.7|14
1648091320000|2022-03-24 03:08:40|34162.5|34042.5|34165.4|34045.4|34166.1|34046.1|34162.5|34042.5|11
1648091330000|2022-03-24 03:08:50|34166.3|34046.3|34166.6|34046.6|34167.8|34047.8|34159.1|34039.1|18
1648091340000|2022-03-24 03:09:00|34165.5|34045.5|34159.9|34039.9|34167.9|34047.9|34157.4|34037.4|22
1648091350000|2022-03-24 03:09:10|34158.6|34038.6|34164|34044|34164.8|34044.8|34157.2|34037.2|21
1648091360000|2022-03-24 03:09:20|34163.4|34043.4|34163.6|34043.6|34164.8|34044.8|34160.7|34040.7|23
1648091370000|2022-03-24 03:09:30|34164|34044|34166.2|34046.2|34167|34047|34163.4|34043.4|13
1648091380000|2022-03-24 03:09:40|34165.2|34045.2|34163.1|34043.1|34168.1|34048.1|34158.8|34038.8|21
1648091390000|2022-03-24 03:09:50|34162.8|34042.8|34161.6|34041.6|34163.4|34043.4|34156.3|34036.3|27
1648091400000|2022-03-24 03:10:00|34161.1|34041.1|34159.3|34039.3|34166.5|34046.5|34155.6|34035.6|18
1648091410000|2022-03-24 03:10:10|34162|34042|34160.1|34040.1|34163.8|34043.8|34159.9|34039.9|14
1648091420000|2022-03-24 03:10:20|34160.3|34040.3|34160.3|34040.3|34163.7|34043.7|34159.4|34039.4|13
1648091430000|2022-03-24 03:10:30|34162.7|34042.7|34161.4|34041.4|34164.5|34044.5|34160.9|34040.9|11
1648091440000|2022-03-24 03:10:40|34163.6|34043.6|34163.4|34043.4|34164.4|34044.4|34160|34040|16
1648091450000|2022-03-24 03:10:50|34164|34044|34163.7|34043.7|34164.3|34044.3|34159.9|34039.9|15
1648091460000|2022-03-24 03:11:00|34162.8|34042.8|34162.3|34042.3|34166.4|34046.4|34157|34037|10
1648091470000|2022-03-24 03:11:10|34158.6|34038.6|34162.1|34042.1|34164.1|34044.1|34157.6|34037.6|16
1648091480000|2022-03-24 03:11:20|34163.4|34043.4|34159.7|34039.7|34164.4|34044.4|34157.1|34037.1|17
1648091490000|2022-03-24 03:11:30|34159.4|34039.4|34159.3|34039.3|34164.1|34044.1|34158.5|34038.5|14
1648091500000|2022-03-24 03:11:40|34159.7|34039.7|34155.9|34035.9|34159.7|34039.7|34154.3|34034.3|14
1648091510000|2022-03-24 03:11:50|34155.8|34035.8|34160.4|34040.4|34162.1|34042.1|34155.8|34035.8|16
1648091520000|2022-03-24 03:12:00|34159.3|34039.3|34159.7|34039.7|34160.4|34040.4|34156.2|34036.2|21
1648091530000|2022-03-24 03:12:10|34160.3|34040.3|34151.5|34031.5|34160.3|34040.3|34150.5|34030.5|8
1648091540000|2022-03-24 03:12:20|34158.5|34038.5|34157.2|34037.2|34158.6|34038.6|34152.7|34032.7|12
1648091550000|2022-03-24 03:12:30|34155.2|34035.2|34160.2|34040.2|34163.8|34043.8|34154.2|34034.2|14
1648091560000|2022-03-24 03:12:40|34161.9|34041.9|34156.1|34036.1|34167.7|34047.7|34154.6|34034.6|21
1648091570000|2022-03-24 03:12:50|34155.8|34035.8|34154.7|34034.7|34157.9|34037.9|34151.7|34031.7|20
1648091580000|2022-03-24 03:13:00|34154.1|34034.1|34154|34034|34155.7|34035.7|34152.9|34032.9|13
1648091590000|2022-03-24 03:13:10|34153.1|34033.1|34154.1|34034.1|34159.7|34039.7|34152|34032|18
1648091600000|2022-03-24 03:13:20|34155.4|34035.4|34157.2|34037.2|34158.5|34038.5|34153.6|34033.6|12
1648091610000|2022-03-24 03:13:30|34155.8|34035.8|34153.7|34033.7|34159.3|34039.3|34151.6|34031.6|20
1648091620000|2022-03-24 03:13:40|34153.2|34033.2|34152.7|34032.7|34155.1|34035.1|34151.7|34031.7|14
1648091630000|2022-03-24 03:13:50|34152.2|34032.2|34156.3|34036.3|34159.2|34039.2|34151.4|34031.4|16
1648091640000|2022-03-24 03:14:00|34158.7|34038.7|34154|34034|34158.7|34038.7|34149.1|34029.1|20
1648091650000|2022-03-24 03:14:10|34154.4|34034.4|34151.4|34031.4|34154.9|34034.9|34147.3|34027.3|21
1648091660000|2022-03-24 03:14:20|34151.5|34031.5|34155|34035|34156.9|34036.9|34148.6|34028.6|13
1648091670000|2022-03-24 03:14:30|34155.9|34035.9|34159.7|34039.7|34159.7|34039.7|34154.1|34034.1|10
1648091680000|2022-03-24 03:14:40|34158.1|34038.1|34155.7|34035.7|34160.4|34040.4|34151.6|34031.6|16
1648091690000|2022-03-24 03:14:50|34156.9|34036.9|34156.1|34036.1|34158.4|34038.4|34149|34029|17
1648091700000|2022-03-24 03:15:00|34156.9|34036.9|34152.7|34032.7|34156.9|34036.9|34147.3|34027.3|14
1648091710000|2022-03-24 03:15:10|34152.9|34032.9|34162.3|34042.3|34162.3|34042.3|34152|34032|17
1648091720000|2022-03-24 03:15:20|34160.5|34040.5|34152.5|34032.5|34160.5|34040.5|34136.1|34027.1|14
1648091730000|2022-03-24 03:15:30|34155.4|34035.4|34155.4|34035.4|34162.5|34042.5|34151.2|34031.2|16
1648091740000|2022-03-24 03:15:40|34156.2|34036.2|34154.6|34034.6|34156.9|34036.9|34150.6|34030.6|13
1648091750000|2022-03-24 03:15:50|34155.4|34035.4|34155.3|34035.3|34156.6|34036.6|34154.3|34034.3|9
1648091760000|2022-03-24 03:16:00|34156.5|34036.5|34154.9|34034.9|34156.5|34036.5|34149.7|34029.7|13
1648091770000|2022-03-24 03:16:10|34155.9|34035.9|34155.3|34035.3|34156.4|34036.4|34151.4|34031.4|13
1648091780000|2022-03-24 03:16:20|34154.3|34034.3|34154.1|34034.1|34156|34036|34152.9|34032.9|11
1648091790000|2022-03-24 03:16:30|34154.8|34034.8|34159|34039|34163|34043|34146.3|34026.3|12
1648091800000|2022-03-24 03:16:40|34152|34032|34158.4|34038.4|34158.4|34038.4|34150.5|34030.5|10
1648091810000|2022-03-24 03:16:50|34155|34035|34148.4|34028.4|34157.3|34037.3|34147.9|34027.9|18
1648091820000|2022-03-24 03:17:00|34149.1|34029.1|34150.1|34030.1|34151.1|34031.1|34145.1|34025.1|18
1648091830000|2022-03-24 03:17:10|34147.3|34027.3|34147.3|34027.3|34149.7|34029.7|34144.1|34024.1|19
1648091840000|2022-03-24 03:17:20|34148.2|34028.2|34146|34026|34148.9|34028.9|34144.4|34024.4|18
1648091850000|2022-03-24 03:17:30|34146.2|34026.2|34148.5|34028.5|34156.3|34036.3|34144|34024|21
1648091860000|2022-03-24 03:17:40|34151.8|34031.8|34145|34025|34151.9|34031.9|34145|34025|17
1648091870000|2022-03-24 03:17:50|34146.1|34026.1|34150.6|34030.6|34150.6|34030.6|34144.3|34024.3|16
1648091880000|2022-03-24 03:18:00|34151.2|34031.2|34152.1|34032.1|34153.9|34033.9|34149.8|34029.8|13
1648091890000|2022-03-24 03:18:10|34151.9|34031.9|34148.5|34028.5|34154.7|34034.7|34148.5|34028.5|15
1648091900000|2022-03-24 03:18:20|34144.2|34024.2|34148.1|34028.1|34148.7|34028.7|34144.2|34024.2|18
1648091910000|2022-03-24 03:18:30|34147.6|34027.6|34146.1|34026.1|34154.9|34034.9|34146.1|34026.1|11
1648091920000|2022-03-24 03:18:40|34146|34026|34145.8|34025.8|34150.8|34030.8|34145.5|34025.5|7
1648091930000|2022-03-24 03:18:50|34146.4|34026.4|34150.4|34030.4|34151.1|34031.1|34145.3|34025.3|14
1648091940000|2022-03-24 03:19:00|34149.8|34029.8|34153|34033|34163.1|34043.1|34135.8|34025.7|16
1648091950000|2022-03-24 03:19:10|34151.6|34031.6|34156.2|34036.2|34158|34038|34149.2|34029.2|14
1648091960000|2022-03-24 03:19:20|34153.5|34033.5|34152.7|34032.7|34157.4|34037.4|34151|34031|12
1648091970000|2022-03-24 03:19:30|34152.2|34032.2|34150.1|34030.1|34152.2|34032.2|34144.3|34024.3|16
1648091980000|2022-03-24 03:19:40|34152.6|34032.6|34151.4|34031.4|34155.3|34035.3|34149.4|34029.4|16
1648091990000|2022-03-24 03:19:50|34152.2|34032.2|34152.5|34032.5|34155.5|34035.5|34150.7|34030.7|18
1648092000000|2022-03-24 03:20:00|34151.8|34031.8|34156.4|34036.4|34157.2|34037.2|34151.4|34031.4|16
1648092010000|2022-03-24 03:20:10|34154.2|34034.2|34158.6|34038.6|34161.2|34041.2|34150.3|34030.3|20
1648092020000|2022-03-24 03:20:20|34159.8|34039.8|34159.4|34039.4|34159.8|34039.8|34157.8|34037.8|10
1648092030000|2022-03-24 03:20:30|34158.6|34038.6|34155.9|34035.9|34160.5|34040.5|34155.8|34035.8|8
1648092040000|2022-03-24 03:20:40|34156.4|34036.4|34162.9|34042.9|34169|34049|34152|34032|20
1648092050000|2022-03-24 03:20:50|34158.8|34038.8|34160.5|34040.5|34169.7|34049.7|34155.7|34035.7|20
1648092060000|2022-03-24 03:21:00|34160.6|34040.6|34160.4|34040.4|34161.8|34041.8|34150.5|34030.5|21
1648092070000|2022-03-24 03:21:10|34157.4|34037.4|34156.5|34036.5|34159.5|34039.5|34152.1|34032.1|14
1648092080000|2022-03-24 03:21:20|34158|34038|34155.2|34035.2|34158|34038|34147.8|34027.8|9
1648092090000|2022-03-24 03:21:30|34154.5|34034.5|34158.4|34038.4|34160|34040|34153.6|34033.6|11
1648092100000|2022-03-24 03:21:40|34160|34040|34164.8|34044.8|34167|34047|34157.2|34037.2|10
1648092110000|2022-03-24 03:21:50|34146.8|34026.8|34166.1|34046.1|34166.1|34046.1|34146.8|34026.8|16
1648092120000|2022-03-24 03:22:00|34163.6|34043.6|34161.3|34041.3|34163.6|34043.6|34155.8|34035.8|20
1648092130000|2022-03-24 03:22:10|34160.1|34040.1|34155|34035|34160.1|34040.1|34148.2|34028.2|12
1648092140000|2022-03-24 03:22:20|34156.7|34036.7|34157.5|34037.5|34157.7|34037.7|34156.2|34036.2|10
1648092150000|2022-03-24 03:22:30|34154.6|34034.6|34162.1|34042.1|34163.7|34043.7|34152.7|34032.7|11
1648092160000|2022-03-24 03:22:40|34161|34041|34137.9|34032.7|34161.6|34041.6|34137.9|34031.2|13
1648092170000|2022-03-24 03:22:50|34161.4|34041.4|34161.6|34041.6|34165.4|34045.4|34153.3|34033.3|18
1648092180000|2022-03-24 03:23:00|34163.6|34043.6|34153.4|34033.4|34164.4|34044.4|34149.8|34029.8|20
1648092190000|2022-03-24 03:23:10|34152.8|34032.8|34160.4|34040.4|34160.4|34040.4|34152.8|34032.8|17
1648092200000|2022-03-24 03:23:20|34160.8|34040.8|34154.4|34034.4|34160.8|34040.8|34151.4|34031.4|12
1648092210000|2022-03-24 03:23:30|34154.6|34034.6|34160.8|34040.8|34166.6|34046.6|34150.5|34030.5|16
1648092220000|2022-03-24 03:23:40|34159.1|34039.1|34158.6|34038.6|34160.3|34040.3|34145.2|34025.2|21
1648092230000|2022-03-24 03:23:50|34159.3|34039.3|34151.8|34031.8|34159.5|34039.5|34149.5|34029.5|21
1648092240000|2022-03-24 03:24:00|34154|34034|34150.9|34030.9|34158.2|34038.2|34147.8|34027.8|12
1648092250000|2022-03-24 03:24:10|34152.8|34032.8|34151.6|34031.6|34156.7|34036.7|34149.8|34029.8|15
1648092260000|2022-03-24 03:24:20|34151.8|34031.8|34150.4|34030.4|34155.1|34035.1|34150.4|34030.4|8
1648092270000|2022-03-24 03:24:30|34157.1|34037.1|34152.2|34032.2|34157.6|34037.6|34152.2|34032.2|17
1648092280000|2022-03-24 03:24:40|34154.7|34034.7|34150.2|34030.2|34167.4|34047.4|34142.7|34022.7|21
1648092290000|2022-03-24 03:24:50|34159.3|34039.3|34158.5|34038.5|34160.6|34040.6|34152|34032|23
1648092300000|2022-03-24 03:25:00|34154.5|34034.5|34148.5|34028.5|34158|34038|34148.5|34028.5|18
1648092310000|2022-03-24 03:25:10|34148.7|34028.7|34155.1|34035.1|34155.1|34035.1|34146.9|34026.9|11
1648092320000|2022-03-24 03:25:20|34155.3|34035.3|34151.9|34031.9|34163.4|34043.4|34147.7|34027.7|10
1648092330000|2022-03-24 03:25:30|34155.2|34035.2|34158.9|34038.9|34160.7|34040.7|34149.8|34029.8|16
1648092340000|2022-03-24 03:25:40|34157.7|34037.7|34154.4|34034.4|34157.7|34037.7|34154.4|34034.4|7
1648092350000|2022-03-24 03:25:50|34161.8|34041.8|34158.2|34038.2|34161.8|34041.8|34149.3|34029.3|28
1648092360000|2022-03-24 03:26:00|34156.3|34036.3|34158.7|34038.7|34158.7|34038.7|34154.1|34034.1|20
1648092370000|2022-03-24 03:26:10|34158.8|34038.8|34154.9|34034.9|34159.3|34039.3|34152.3|34032.3|15
1648092380000|2022-03-24 03:26:20|34156.7|34036.7|34155.6|34035.6|34157.3|34037.3|34153.7|34033.7|9
1648092390000|2022-03-24 03:26:30|34163.2|34043.2|34162|34042|34163.2|34043.2|34157.9|34037.9|17
1648092400000|2022-03-24 03:26:40|34161.7|34041.7|34159.3|34039.3|34162.7|34042.7|34153.4|34033.4|20
1648092410000|2022-03-24 03:26:50|34165.4|34045.4|34159.7|34039.7|34165.4|34045.4|34152.4|34032.4|22
1648092420000|2022-03-24 03:27:00|34159.1|34039.1|34159.3|34039.3|34160.1|34040.1|34154.6|34034.6|15
1648092430000|2022-03-24 03:27:10|34161|34041|34160|34040|34165.1|34045.1|34157.7|34037.7|19
1648092440000|2022-03-24 03:27:20|34161.4|34041.4|34162.7|34042.7|34162.7|34042.7|34155.1|34035.1|13
1648092450000|2022-03-24 03:27:30|34154.3|34034.3|34157.1|34037.1|34164.5|34044.5|34153.2|34033.2|21
1648092460000|2022-03-24 03:27:40|34158.6|34038.6|34158.6|34038.6|34162|34042|34157|34037|23
1648092470000|2022-03-24 03:27:50|34158|34038|34159.2|34039.2|34160.3|34040.3|34155.1|34035.1|20
1648092480000|2022-03-24 03:28:00|34154.7|34034.7|34156.7|34036.7|34158.1|34038.1|34154.6|34034.6|13
1648092490000|2022-03-24 03:28:10|34163.5|34043.5|34151.6|34031.6|34164.2|34044.2|34151.6|34031.6|19
1648092500000|2022-03-24 03:28:20|34162.8|34042.8|34162.4|34042.4|34164.8|34044.8|34152.4|34032.4|22
1648092510000|2022-03-24 03:28:30|34163.5|34043.5|34156.5|34036.5|34164.5|34044.5|34156.5|34036.5|14
1648092520000|2022-03-24 03:28:40|34156.2|34036.2|34158.6|34038.6|34159.9|34039.9|34150.7|34030.8|18
1648092530000|2022-03-24 03:28:50|34160.4|34040.4|34160.5|34040.5|34161.5|34041.5|34155.9|34035.9|6
1648092540000|2022-03-24 03:29:00|34160.2|34040.2|34160.8|34040.8|34168.5|34048.5|34155.4|34035.4|22
1648092550000|2022-03-24 03:29:10|34159|34039|34161.1|34041.1|34165|34045|34152.9|34032.9|28
1648092560000|2022-03-24 03:29:20|34171.3|34051.3|34165.6|34045.6|34171.3|34051.3|34138.6|34034.2|24
1648092570000|2022-03-24 03:29:30|34160.7|34040.7|34164.3|34044.3|34165.6|34045.6|34160.2|34040.2|24
1648092580000|2022-03-24 03:29:40|34161.8|34041.8|34161.6|34041.6|34162.6|34042.6|34155.5|34035.5|29
1648092590000|2022-03-24 03:29:50|34161.8|34041.8|34166.4|34046.4|34170.5|34050.5|34161.5|34041.5|24
1648092600000|2022-03-24 03:30:00|34169.8|34049.8|34158.6|34038.6|34170.8|34050.8|34153.7|34033.7|21
1648092610000|2022-03-24 03:30:10|34155.9|34036.7|34162.9|34042.9|34166.9|34046.9|34155.9|34036.7|17
1648092620000|2022-03-24 03:30:20|34163.6|34043.6|34162.5|34042.5|34163.6|34043.6|34156.6|34036.6|24
1648092630000|2022-03-24 03:30:30|34160.4|34040.4|34164.7|34044.7|34164.7|34044.7|34159.4|34039.4|23
1648092640000|2022-03-24 03:30:40|34165.1|34045.1|34161|34041|34165.9|34045.9|34161|34041|25
1648092650000|2022-03-24 03:30:50|34163.3|34043.3|34165.7|34045.7|34166.6|34046.6|34159|34039|17
1648092660000|2022-03-24 03:31:00|34160.9|34040.9|34170.2|34050.2|34173.7|34053.7|34160.9|34040.9|18
1648092670000|2022-03-24 03:31:10|34161.4|34041.4|34164.3|34044.3|34169|34049|34144.8|34034.5|29
1648092680000|2022-03-24 03:31:20|34162.9|34042.9|34162.2|34042.2|34163.8|34043.8|34158.3|34038.3|19
1648092690000|2022-03-24 03:31:30|34161.5|34041.5|34159.3|34039.3|34161.5|34041.5|34158.4|34038.4|14
1648092700000|2022-03-24 03:31:40|34160|34040|34161.2|34041.2|34164.7|34044.7|34155.9|34035.9|17
1648092710000|2022-03-24 03:31:50|34157.7|34037.7|34162.5|34042.5|34165.8|34045.8|34157.7|34037.7|19
1648092720000|2022-03-24 03:32:00|34162.8|34042.8|34163|34043|34181.5|34061.5|34141.1|34037|22
1648092730000|2022-03-24 03:32:10|34163.4|34043.4|34165.6|34045.6|34167.6|34047.6|34160.2|34040.2|29
1648092740000|2022-03-24 03:32:20|34165.9|34045.9|34161.2|34041.2|34165.9|34045.9|34158.2|34038.2|24
1648092750000|2022-03-24 03:32:30|34161.4|34041.4|34162.7|34042.7|34163|34043|34159.6|34039.6|10
1648092760000|2022-03-24 03:32:40|34164.9|34044.9|34168.4|34048.4|34170.3|34050.3|34155.4|34035.4|29
1648092770000|2022-03-24 03:32:50|34158.1|34038.1|34163.8|34043.8|34175.9|34055.9|34154.8|34034.8|18
1648092780000|2022-03-24 03:33:00|34164.9|34044.9|34166.3|34046.3|34166.9|34046.9|34162.7|34042.7|25
1648092790000|2022-03-24 03:33:10|34167.3|34047.3|34166.3|34046.3|34167.3|34047.3|34163.3|34043.3|17
1648092800000|2022-03-24 03:33:20|34160.4|34040.4|34164.7|34044.7|34164.7|34044.7|34159.4|34039.4|19
1648092810000|2022-03-24 03:33:30|34165.3|34045.3|34161.6|34041.6|34165.3|34045.3|34158.5|34038.5|16
1648092820000|2022-03-24 03:33:40|34160.3|34040.3|34166.9|34046.9|34166.9|34046.9|34159.9|34039.9|28
1648092830000|2022-03-24 03:33:50|34164.7|34044.7|34166.1|34046.1|34167.2|34047.2|34157.9|34037.9|29
1648092840000|2022-03-24 03:34:00|34165.6|34045.6|34160.6|34040.6|34166.3|34046.3|34159.2|34039.2|31
1648092850000|2022-03-24 03:34:10|34160.7|34040.7|34162.8|34042.8|34165.4|34045.4|34158.7|34038.7|22
1648092860000|2022-03-24 03:34:20|34162.7|34042.7|34164|34044|34165.6|34045.6|34160.3|34040.3|27
1648092870000|2022-03-24 03:34:30|34162.2|34042.2|34158.7|34038.7|34167.9|34047.9|34157.5|34037.5|14
1648092880000|2022-03-24 03:34:40|34159|34039|34159.3|34039.3|34166|34046|34159|34039|17
1648092890000|2022-03-24 03:34:50|34160.9|34040.9|34161.4|34041.4|34169.2|34049.2|34143|34038.5|26
1648092900000|2022-03-24 03:35:00|34166.3|34046.3|34158.1|34038.1|34166.3|34046.3|34157.8|34037.8|30
1648092910000|2022-03-24 03:35:10|34160.3|34040.3|34160.1|34040.1|34163.9|34043.9|34160|34040|19
1648092920000|2022-03-24 03:35:20|34163.9|34043.9|34165.6|34045.6|34165.9|34045.9|34163.3|34043.3|12
1648092930000|2022-03-24 03:35:30|34166.3|34046.3|34154.6|34034.6|34167.6|34047.6|34154.6|34034.6|21
1648092940000|2022-03-24 03:35:40|34157.1|34037.1|34171.7|34051.7|34171.7|34051.7|34143.1|34037.1|23
1648092950000|2022-03-24 03:35:50|34167|34047|34167.3|34047.3|34169.9|34049.9|34163.1|34043.1|22
1648092960000|2022-03-24 03:36:00|34166|34046|34161.7|34041.7|34167.8|34047.8|34160.8|34040.8|20
1648092970000|2022-03-24 03:36:10|34164.8|34044.8|34163.9|34043.9|34166.6|34046.6|34163.9|34043.9|23
1648092980000|2022-03-24 03:36:20|34158|34038|34167.5|34047.5|34170.8|34050.8|34157.9|34037.9|24
1648092990000|2022-03-24 03:36:30|34167.7|34047.7|34166.2|34046.2|34168.8|34048.8|34160.9|34040.9|13
1648093000000|2022-03-24 03:36:40|34171|34051|34168.4|34048.4|34171|34051|34167.1|34047.1|14
1648093010000|2022-03-24 03:36:50|34168.3|34048.3|34163.6|34043.6|34169.1|34049.1|34158.7|34038.7|8
1648093020000|2022-03-24 03:37:00|34165.1|34045.1|34163.3|34043.3|34168.3|34048.3|34161.2|34041.2|15
1648093030000|2022-03-24 03:37:10|34162.8|34042.8|34166.6|34046.6|34166.6|34046.6|34160.8|34040.8|16
1648093040000|2022-03-24 03:37:20|34166|34046|34164.2|34044.2|34167.1|34047.1|34163.1|34043.1|12
1648093050000|2022-03-24 03:37:30|34168.4|34048.4|34162|34042|34168.7|34048.7|34160.8|34040.8|12
1648093060000|2022-03-24 03:37:40|34161.3|34041.3|34175.9|34055.9|34175.9|34055.9|34160.8|34040.8|8
1648093070000|2022-03-24 03:37:50|34175|34055|34166.1|34046.1|34175|34055|34155.6|34035.6|21
1648093080000|2022-03-24 03:38:00|34165.8|34045.8|34169|34049|34169|34049|34165.5|34045.5|10
1648093090000|2022-03-24 03:38:10|34165.4|34045.4|34167.4|34047.4|34172.8|34052.8|34165.4|34045.4|8
1648093100000|2022-03-24 03:38:20|34155.7|34035.7|34167.7|34047.7|34178.2|34058.2|34145.3|34035.7|21
1648093110000|2022-03-24 03:38:30|34166.6|34046.6|34168.1|34048.1|34176.2|34056.2|34161.7|34041.7|21
1648093120000|2022-03-24 03:38:40|34169.7|34049.7|34159.2|34039.2|34169.8|34049.8|34158.9|34038.9|17
1648093130000|2022-03-24 03:38:50|34160.4|34040.4|34163.1|34043.1|34167.7|34047.7|34160.4|34040.4|13
1648093140000|2022-03-24 03:39:00|34162.9|34042.9|34168.2|34048.2|34168.9|34048.9|34162.8|34042.8|15
1648093150000|2022-03-24 03:39:10|34168.1|34048.1|34172.2|34052.2|34174.8|34054.8|34168|34048|13
1648093160000|2022-03-24 03:39:20|34174.9|34054.9|34164.9|34044.9|34177.5|34057.5|34164.9|34044.9|9
1648093170000|2022-03-24 03:39:30|34168.6|34048.6|34176|34056|34177.7|34057.7|34167.7|34047.7|17
1648093180000|2022-03-24 03:39:40|34172.5|34052.5|34168.3|34048.3|34176.7|34056.7|34167.2|34047.2|14
1648093190000|2022-03-24 03:39:50|34166.6|34046.6|34164.1|34044.1|34172|34052|34164.1|34044.1|12
1648093200000|2022-03-24 03:40:00|34164.5|34044.5|34166.5|34046.5|34173.2|34053.2|34164.3|34044.3|19
1648093210000|2022-03-24 03:40:10|34166.1|34046.1|34161.4|34041.4|34172.9|34052.9|34161.4|34041.4|12
1648093220000|2022-03-24 03:40:20|34163.6|34043.6|34166|34046|34168.8|34048.8|34163.6|34043.6|12
1648093230000|2022-03-24 03:40:30|34170.3|34050.3|34169.1|34049.1|34175.2|34055.2|34166.9|34046.9|16
1648093240000|2022-03-24 03:40:40|34166.8|34046.8|34160.1|34040.1|34171.3|34051.3|34160.1|34040.1|7
1648093250000|2022-03-24 03:40:50|34158.3|34038.8|34171.4|34051.4|34173.2|34053.2|34158.3|34038.8|12
1648093260000|2022-03-24 03:41:00|34170.1|34050.1|34162|34042|34173|34053|34162|34042|16
1648093270000|2022-03-24 03:41:10|34160.9|34040.9|34172.5|34052.5|34172.9|34052.9|34160.9|34040.9|12
1648093280000|2022-03-24 03:41:20|34170.7|34050.7|34164.2|34044.2|34170.7|34050.7|34147.1|34040.8|23
1648093290000|2022-03-24 03:41:30|34169|34049|34167.3|34047.3|34169|34049|34160.4|34040.4|21
1648093300000|2022-03-24 03:41:40|34164.3|34044.3|34167.7|34047.7|34169.3|34049.3|34164.3|34044.3|12
1648093310000|2022-03-24 03:41:50|34163.1|34043.1|34165.7|34045.7|34175.9|34055.9|34140.2|34039.5|11
1648093320000|2022-03-24 03:42:00|34172.4|34052.4|34169.7|34049.7|34174.8|34054.8|34168.6|34048.6|10
1648093330000|2022-03-24 03:42:10|34168.6|34048.6|34164.7|34044.7|34168.6|34048.6|34158.4|34038.4|16
1648093340000|2022-03-24 03:42:20|34164.1|34044.1|34166.3|34046.3|34168.7|34048.7|34163.1|34043.1|9
1648093350000|2022-03-24 03:42:30|34167.9|34047.9|34167|34047|34169.5|34049.5|34165.4|34045.4|13
1648093360000|2022-03-24 03:42:40|34167.3|34047.3|34174.2|34054.2|34179.8|34059.8|34161.5|34041.5|15
1648093370000|2022-03-24 03:42:50|34167.4|34047.4|34167.6|34047.6|34178.3|34058.3|34167.4|34047.4|12
1648093380000|2022-03-24 03:43:00|34167.4|34047.4|34169.6|34049.6|34169.6|34049.6|34144.5|34039.6|13
1648093390000|2022-03-24 03:43:10|34164.6|34044.6|34170.2|34050.2|34170.5|34050.5|34160.8|34040.8|16
1648093400000|2022-03-24 03:43:20|34168.9|34048.9|34169.6|34049.6|34172.7|34052.7|34167.5|34047.5|12
1648093410000|2022-03-24 03:43:30|34170|34050|34166.7|34046.7|34171.6|34051.6|34166.2|34046.2|13
1648093420000|2022-03-24 03:43:40|34167|34047|34171.9|34051.9|34174|34054|34161.4|34041.4|20
1648093430000|2022-03-24 03:43:50|34172.9|34052.9|34167|34047|34172.9|34052.9|34159.4|34039.4|19
1648093440000|2022-03-24 03:44:00|34166.2|34046.2|34164.8|34044.8|34169.2|34049.2|34160.1|34040.1|17
1648093450000|2022-03-24 03:44:10|34164.9|34044.9|34171.3|34051.3|34172.4|34052.4|34164.7|34044.7|9
1648093460000|2022-03-24 03:44:20|34168.1|34048.1|34169.9|34049.9|34169.9|34049.9|34157|34038.1|13
1648093470000|2022-03-24 03:44:30|34166.4|34046.4|34167.1|34047.1|34174.8|34054.8|34144.9|34042.2|16
1648093480000|2022-03-24 03:44:40|34155.8|34050.2|34172.5|34052.5|34179.5|34059.5|34155.8|34044.5|18
1648093490000|2022-03-24 03:44:50|34171.8|34051.8|34176.5|34056.5|34176.5|34056.5|34165.7|34045.7|21
1648093500000|2022-03-24 03:45:00|34177.7|34057.7|34178.3|34058.3|34179.3|34059.3|34174.9|34054.9|16
1648093510000|2022-03-24 03:45:10|34179.8|34059.8|34173.2|34053.2|34179.8|34059.8|34172.6|34052.6|18
1648093520000|2022-03-24 03:45:20|34173.5|34053.5|34173.5|34053.5|34173.6|34053.6|34167|34047|20
1648093530000|2022-03-24 03:45:30|34170.5|34050.5|34182.3|34062.3|34188.9|34068.9|34170.5|34050.5|20
1648093540000|2022-03-24 03:45:40|34183.5|34063.5|34174.2|34054.2|34183.5|34063.5|34169.3|34049.3|14
1648093550000|2022-03-24 03:45:50|34172.5|34052.5|34182.2|34062.2|34182.2|34062.2|34171.2|34051.2|16
1648093560000|2022-03-24 03:46:00|34178.8|34058.8|34175.8|34055.8|34182.2|34062.2|34171.4|34051.4|19
1648093570000|2022-03-24 03:46:10|34177.4|34057.4|34179.7|34059.7|34180.7|34060.7|34177.2|34057.2|13
1648093580000|2022-03-24 03:46:20|34175.9|34055.9|34174.7|34054.7|34180.6|34060.6|34167.2|34047.2|22
1648093590000|2022-03-24 03:46:30|34174.8|34054.8|34175|34055|34176|34056|34172.4|34052.4|11
1648093600000|2022-03-24 03:46:40|34177.4|34057.4|34176.1|34056.1|34183.5|34063.5|34171.3|34051.3|13
1648093610000|2022-03-24 03:46:50|34176.3|34056.3|34175.8|34055.8|34176.3|34056.3|34171.5|34051.5|14
1648093620000|2022-03-24 03:47:00|34173.8|34053.8|34184.9|34064.9|34186.8|34066.8|34173.4|34053.4|19
1648093630000|2022-03-24 03:47:10|34182.6|34062.6|34184.3|34064.3|34186.1|34066.1|34177.1|34057.1|12
1648093640000|2022-03-24 03:47:20|34176.7|34056.7|34180.1|34060.1|34180.6|34060.6|34174.7|34054.7|22
1648093650000|2022-03-24 03:47:30|34180.5|34060.5|34167.2|34047.2|34182.5|34062.5|34167.2|34047.2|18
1648093660000|2022-03-24 03:47:40|34168.3|34048.3|34179.2|34059.2|34179.2|34059.2|34168.3|34048.3|17
1648093670000|2022-03-24 03:47:50|34175.4|34055.4|34175.5|34055.5|34177.5|34057.5|34171.1|34051.1|17
1648093680000|2022-03-24 03:48:00|34175.9|34055.9|34171.1|34051.1|34182.5|34062.5|34168.8|34048.8|14
1648093690000|2022-03-24 03:48:10|34172.4|34052.4|34174.7|34054.7|34179.4|34059.4|34167|34047|18
1648093700000|2022-03-24 03:48:20|34177.2|34057.2|34174|34054|34177.2|34057.2|34174|34054|19
1648093710000|2022-03-24 03:48:30|34177.9|34057.9|34172.3|34052.3|34179.9|34059.9|34169.9|34049.9|24
1648093720000|2022-03-24 03:48:40|34174.8|34054.8|34174.9|34054.9|34178.4|34058.4|34174.3|34054.3|17
1648093730000|2022-03-24 03:48:50|34173.3|34053.3|34177.2|34057.2|34178.4|34058.4|34170.6|34050.6|29
1648093740000|2022-03-24 03:49:00|34176.3|34056.3|34175.6|34055.6|34188.5|34068.5|34156.5|34048.1|35
1648093750000|2022-03-24 03:49:10|34175.2|34055.2|34176.5|34056.5|34183.9|34063.9|34175|34055|24
1648093760000|2022-03-24 03:49:20|34178|34058|34176.9|34056.9|34183.3|34063.3|34175.7|34055.7|21
1648093770000|2022-03-24 03:49:30|34174.7|34054.7|34170.5|34050.5|34177.7|34057.7|34170.5|34050.5|20
1648093780000|2022-03-24 03:49:40|34171.8|34051.8|34169.9|34049.9|34172.2|34052.2|34169.3|34049.3|18
1648093790000|2022-03-24 03:49:50|34169.7|34049.7|34169.6|34049.6|34175.9|34055.9|34165.5|34045.5|19
1648093800000|2022-03-24 03:50:00|34169.2|34049.2|34171.3|34051.3|34173.4|34053.4|34169.2|34049.2|14
1648093810000|2022-03-24 03:50:10|34172.1|34052.1|34174.9|34054.9|34189.6|34069.6|34169.7|34049.7|19
1648093820000|2022-03-24 03:50:20|34178.3|34058.3|34173.3|34053.3|34178.3|34058.3|34164.9|34044.9|21
1648093830000|2022-03-24 03:50:30|34174.5|34054.5|34173|34053|34174.8|34054.8|34167.9|34047.9|12
1648093840000|2022-03-24 03:50:40|34170.3|34050.3|34179.4|34059.4|34179.4|34059.4|34170.1|34050.1|11
1648093850000|2022-03-24 03:50:50|34176.1|34056.1|34176|34056|34178.8|34058.8|34158.8|34038.8|21
1648093860000|2022-03-24 03:51:00|34174.5|34054.5|34166.5|34046.5|34176.6|34056.6|34165|34045|18
1648093870000|2022-03-24 03:51:10|34173.2|34053.2|34167.7|34047.7|34174.8|34054.8|34163|34043|11
1648093880000|2022-03-24 03:51:20|34167.5|34047.5|34172.7|34052.7|34174.3|34054.3|34165.9|34045.9|25
1648093890000|2022-03-24 03:51:30|34175.5|34055.5|34170|34050|34176.6|34056.6|34165.9|34045.9|20
1648093900000|2022-03-24 03:51:40|34169.9|34049.9|34172.5|34052.5|34173.8|34053.8|34166.9|34046.9|16
1648093910000|2022-03-24 03:51:50|34173.8|34053.8|34170.3|34050.3|34175.9|34055.9|34169.9|34049.9|12
1648093920000|2022-03-24 03:52:00|34171.8|34051.8|34164.5|34044.5|34171.8|34051.8|34158.5|34042.5|6
1648093930000|2022-03-24 03:52:10|34162.6|34042.6|34169.6|34049.6|34179.5|34059.5|34162.4|34042.4|8
1648093940000|2022-03-24 03:52:20|34178.6|34058.6|34173.1|34053.1|34182.3|34062.3|34173.1|34053.1|5
1648093950000|2022-03-24 03:52:30|34171.9|34051.9|34168.9|34048.9|34179|34059|34166.4|34046.4|9
1648093960000|2022-03-24 03:52:40|34170.6|34050.6|34173.8|34053.8|34175.6|34055.6|34168.7|34048.7|19
1648093970000|2022-03-24 03:52:50|34175.2|34055.2|34171.1|34051.1|34175.7|34055.7|34167.4|34047.4|15
1648093980000|2022-03-24 03:53:00|34167.4|34047.4|34169.7|34049.7|34177.1|34057.1|34167.4|34047.4|13
1648093990000|2022-03-24 03:53:10|34169.9|34049.9|34165.6|34045.6|34170.1|34050.1|34163.6|34043.6|24
1648094000000|2022-03-24 03:53:20|34163.5|34043.5|34168.7|34048.7|34170.1|34050.1|34163.5|34043.5|22
1648094010000|2022-03-24 03:53:30|34169.1|34049.1|34171.7|34051.7|34173.5|34053.5|34165.9|34045.9|17
1648094020000|2022-03-24 03:53:40|34169.6|34049.6|34173.5|34053.5|34173.5|34053.5|34167.8|34047.8|18
1648094030000|2022-03-24 03:53:50|34172.8|34052.8|34167.1|34047.1|34176.9|34056.9|34165.9|34045.9|24
1648094040000|2022-03-24 03:54:00|34168.8|34048.8|34172.4|34052.4|34173.6|34053.6|34167.6|34047.6|18
1648094050000|2022-03-24 03:54:10|34172.8|34052.8|34172.1|34052.1|34174.5|34054.5|34166.6|34046.6|12
1648094060000|2022-03-24 03:54:20|34169.5|34049.5|34172.1|34052.1|34172.4|34052.4|34167|34047|15
1648094070000|2022-03-24 03:54:30|34171.7|34051.7|34174.3|34054.3|34175.5|34055.5|34171.7|34051.7|8
1648094080000|2022-03-24 03:54:40|34174.2|34054.2|34157.9|34039.8|34180|34060|34157.9|34039.8|27
1648094090000|2022-03-24 03:54:50|34156.8|34041.1|34178|34058|34178.1|34058.1|34156.8|34041.1|11
1648094100000|2022-03-24 03:55:00|34174.9|34054.9|34176.8|34056.8|34181.5|34061.5|34173.3|34053.3|9
1648094110000|2022-03-24 03:55:10|34175.5|34055.5|34171.5|34051.5|34178|34058|34171.5|34051.5|12
1648094120000|2022-03-24 03:55:20|34171.8|34051.8|34175.7|34055.7|34177.3|34057.3|34171.7|34051.7|10
1648094130000|2022-03-24 03:55:30|34179.2|34059.2|34173|34053|34179.2|34059.2|34166.1|34046.1|22
1648094140000|2022-03-24 03:55:40|34176.1|34056.1|34173.3|34053.3|34178.3|34058.3|34165.3|34045.3|27
1648094150000|2022-03-24 03:55:50|34172.6|34052.6|34170.7|34050.7|34174.1|34054.1|34166.9|34046.9|11
1648094160000|2022-03-24 03:56:00|34170.6|34050.6|34166.8|34046.8|34171.1|34051.1|34162.2|34042.2|27
1648094170000|2022-03-24 03:56:10|34167|34047|34166.6|34046.6|34169.4|34049.4|34163.7|34043.7|12
1648094180000|2022-03-24 03:56:20|34175.3|34055.3|34169.4|34049.4|34175.3|34055.3|34168.9|34048.9|24
1648094190000|2022-03-24 03:56:30|34171.5|34051.5|34175|34055|34175|34055|34164.8|34044.8|18
1648094200000|2022-03-24 03:56:40|34175.4|34055.4|34173.9|34053.9|34179.1|34059.1|34169|34049|14
1648094210000|2022-03-24 03:56:50|34171.6|34051.6|34172.8|34052.8|34173.4|34053.4|34166.9|34046.9|20
1648094220000|2022-03-24 03:57:00|34173|34053|34170.5|34050.5|34174|34054|34166.3|34046.3|13
1648094230000|2022-03-24 03:57:10|34171.4|34051.4|34169.8|34049.8|34172.6|34052.6|34166.7|34046.7|14
1648094240000|2022-03-24 03:57:20|34169.7|34049.7|34177.2|34057.2|34189.5|34069.5|34169.3|34049.3|25
1648094250000|2022-03-24 03:57:30|34165.9|34045.9|34170.7|34050.7|34173|34053|34165.9|34045.9|25
1648094260000|2022-03-24 03:57:40|34170.1|34050.1|34172.7|34052.7|34172.7|34052.7|34167.4|34047.4|17
1648094270000|2022-03-24 03:57:50|34173.7|34053.7|34172.5|34052.5|34173.7|34053.7|34167.9|34047.9|19
1648094280000|2022-03-24 03:58:00|34171.2|34051.2|34172.1|34052.1|34180.4|34060.4|34171.2|34051.2|21
1648094290000|2022-03-24 03:58:10|34175.7|34055.7|34177.3|34057.3|34182|34062|34172|34052|22
1648094300000|2022-03-24 03:58:20|34176.4|34056.4|34174.2|34054.2|34178.3|34058.3|34172|34052|18
1648094310000|2022-03-24 03:58:30|34174.4|34054.4|34175.3|34055.3|34179.2|34059.2|34172.7|34052.7|15
1648094320000|2022-03-24 03:58:40|34174.5|34054.5|34174|34054|34178.4|34058.4|34171.3|34051.3|20
1648094330000|2022-03-24 03:58:50|34174.8|34054.8|34176.4|34056.4|34177.8|34057.8|34174.8|34054.8|14
1648094340000|2022-03-24 03:59:00|34172.7|34052.7|34180|34060|34181.9|34061.9|34170.7|34050.7|26
1648094350000|2022-03-24 03:59:10|34181.9|34061.9|34174.3|34054.3|34182.7|34062.7|34174.3|34054.3|10
1648094360000|2022-03-24 03:59:20|34176.7|34056.7|34175.8|34055.8|34185.9|34065.9|34172.8|34052.8|21
1648094370000|2022-03-24 03:59:30|34177.1|34057.1|34173.9|34053.9|34178.4|34058.4|34173.9|34053.9|11
1648094380000|2022-03-24 03:59:40|34178.7|34058.7|34178.4|34058.4|34179.1|34059.1|34174.6|34054.6|14
1648094390000|2022-03-24 03:59:50|34179.2|34059.2|34175|34055|34180.5|34060.5|34170.3|34050.3|12
1648094400000|2022-03-24 04:00:00|34174.4|34054.4|34171.9|34051.9|34179.7|34059.7|34169.1|34049.1|20
1648094410000|2022-03-24 04:00:10|34177.3|34057.3|34176.7|34056.7|34177.3|34057.3|34169.1|34049.1|17
1648094420000|2022-03-24 04:00:20|34177.4|34057.4|34175.4|34055.4|34177.4|34057.4|34171.7|34051.7|11
1648094430000|2022-03-24 04:00:30|34177.7|34057.7|34173.6|34053.6|34177.7|34057.7|34170.4|34050.4|17
1648094440000|2022-03-24 04:00:40|34172|34052|34172.9|34052.9|34175.6|34055.6|34169.9|34049.9|14
1648094450000|2022-03-24 04:00:50|34172.2|34052.2|34177.4|34057.4|34178.7|34058.7|34172.2|34052.2|11
1648094460000|2022-03-24 04:01:00|34176.7|34056.7|34174.3|34054.3|34177.1|34057.1|34171|34051|18
1648094470000|2022-03-24 04:01:10|34173.5|34053.5|34172.4|34052.4|34175.5|34055.5|34172.4|34052.4|9
1648094480000|2022-03-24 04:01:20|34171.3|34051.3|34175.3|34055.3|34176.8|34056.8|34171.2|34051.2|13
1648094490000|2022-03-24 04:01:30|34178.5|34058.5|34168.6|34048.6|34178.5|34058.5|34168.6|34048.6|11
1648094500000|2022-03-24 04:01:40|34168|34048|34181.6|34061.6|34181.6|34061.6|34168|34048|11
1648094510000|2022-03-24 04:01:50|34178.6|34058.6|34176.5|34056.5|34180.1|34060.1|34175.6|34055.6|4
1648094520000|2022-03-24 04:02:00|34173.7|34053.7|34178.9|34058.9|34181.9|34061.9|34167.9|34047.9|17
1648094530000|2022-03-24 04:02:10|34182.2|34062.2|34175.2|34055.2|34182.2|34062.2|34173.7|34053.7|18
1648094540000|2022-03-24 04:02:20|34176.6|34056.6|34173.9|34053.9|34180.6|34060.6|34173.9|34053.9|13
1648094550000|2022-03-24 04:02:30|34174.6|34054.6|34174.1|34054.1|34175.8|34055.8|34171.8|34051.8|19
1648094560000|2022-03-24 04:02:40|34173.2|34053.2|34175.6|34055.6|34180.7|34060.7|34172.4|34052.4|9
1648094570000|2022-03-24 04:02:50|34173.2|34053.2|34173.2|34053.2|34177.8|34057.8|34170.3|34050.3|14
1648094580000|2022-03-24 04:03:00|34173.4|34053.4|34178.4|34058.4|34179.4|34059.4|34171.8|34051.8|18
1648094590000|2022-03-24 04:03:10|34176.3|34056.3|34180.8|34060.8|34182.2|34062.2|34175.5|34055.5|13
1648094600000|2022-03-24 04:03:20|34181.2|34061.2|34172.8|34052.8|34181.4|34061.4|34170.7|34050.7|6
1648094610000|2022-03-24 04:03:30|34172.2|34052.2|34175.1|34055.1|34180.3|34060.3|34172.2|34052.2|13
1648094620000|2022-03-24 04:03:40|34179.8|34059.8|34176.6|34056.6|34181.5|34061.5|34171.1|34051.1|13
1648094630000|2022-03-24 04:03:50|34179|34059|34180|34060|34180|34060|34173.6|34053.6|16
1648094640000|2022-03-24 04:04:00|34177.5|34057.5|34176.4|34056.4|34179.7|34059.7|34172.5|34052.5|19
1648094650000|2022-03-24 04:04:10|34174|34054|34177.8|34057.8|34178.3|34058.3|34174|34054|11
1648094660000|2022-03-24 04:04:20|34178.9|34058.9|34174.7|34054.7|34181.7|34061.7|34174.7|34054.7|7
1648094670000|2022-03-24 04:04:30|34173.7|34053.7|34179.5|34059.5|34181.3|34061.3|34171.5|34051.5|6
1648094680000|2022-03-24 04:04:40|34176.4|34056.4|34159.8|34046|34176.4|34056.4|34159.8|34045.9|4
1648094690000|2022-03-24 04:04:50|34160|34065.7|34181.1|34061.1|34187.2|34067.2|34159.4|34061.1|8
1648094700000|2022-03-24 04:05:00|34174.6|34054.6|34175.8|34055.8|34176.7|34056.7|34174.1|34054.1|12
1648094710000|2022-03-24 04:05:10|34174.5|34054.5|34169.7|34049.7|34176.8|34056.8|34169.7|34049.7|21
1648094720000|2022-03-24 04:05:20|34168|34048|34173.6|34053.6|34174.5|34054.5|34168|34048|13
1648094730000|2022-03-24 04:05:30|34171.6|34051.6|34172.5|34052.5|34176.6|34056.6|34170.1|34050.1|9
1648094740000|2022-03-24 04:05:40|34173.8|34053.8|34176|34056|34178.4|34058.4|34164.5|34044.5|25
1648094750000|2022-03-24 04:05:50|34173.4|34053.4|34169.4|34049.4|34181|34061|34169.2|34049.2|17
1648094760000|2022-03-24 04:06:00|34169|34049|34167.3|34047.3|34170.7|34050.7|34166.7|34046.7|9
1648094770000|2022-03-24 04:06:10|34169.5|34049.5|34172.1|34052.1|34173|34053|34167.9|34047.9|19
1648094780000|2022-03-24 04:06:20|34169.6|34049.6|34173.7|34053.7|34173.7|34053.7|34168.6|34048.6|8
1648094790000|2022-03-24 04:06:30|34174|34054|34173.1|34053.1|34174.8|34054.8|34169.6|34049.6|12
1648094800000|2022-03-24 04:06:40|34176|34056|34169.4|34049.4|34179.1|34059.1|34169.4|34049.4|11
1648094810000|2022-03-24 04:06:50|34177.1|34057.1|34166.4|34046.4|34181.4|34061.4|34166.4|34046.4|12
1648094820000|2022-03-24 04:07:00|34170.5|34050.5|34172.3|34052.3|34173.3|34053.3|34166.6|34046.6|18
1648094830000|2022-03-24 04:07:10|34171.9|34051.9|34173|34053|34173.1|34053.1|34169.1|34049.1|9
1648094840000|2022-03-24 04:07:20|34174.7|34054.7|34173.9|34053.9|34175.6|34055.6|34165.8|34045.8|14
1648094850000|2022-03-24 04:07:30|34181.5|34061.5|34179.2|34059.2|34181.8|34061.8|34176|34056|11
1648094860000|2022-03-24 04:07:40|34176.7|34056.7|34169.3|34049.3|34178.8|34058.8|34167.9|34047.9|15
1648094870000|2022-03-24 04:07:50|34169.4|34049.4|34173.8|34053.8|34174.1|34054.1|34169.1|34049.1|14
1648094880000|2022-03-24 04:08:00|34173.9|34053.9|34172|34052|34173.9|34053.9|34171.6|34051.6|18
1648094890000|2022-03-24 04:08:10|34169.8|34049.8|34167.7|34047.7|34175.4|34055.4|34163|34043|13
1648094900000|2022-03-24 04:08:20|34166.4|34046.4|34171.9|34051.9|34171.9|34051.9|34165.8|34045.8|12
1648094910000|2022-03-24 04:08:30|34170|34050|34173.9|34053.9|34175.8|34055.8|34166.9|34046.9|17
1648094920000|2022-03-24 04:08:40|34170.8|34050.8|34169.8|34049.8|34177.4|34057.4|34167|34047|15
1648094930000|2022-03-24 04:08:50|34172.2|34052.2|34169.5|34049.5|34174.2|34054.2|34167.7|34047.7|20
1648094940000|2022-03-24 04:09:00|34167.7|34047.7|34170.7|34050.7|34171.9|34051.9|34167.7|34047.7|19
1648094950000|2022-03-24 04:09:10|34173.1|34053.1|34167.7|34047.7|34177.1|34057.1|34167.7|34047.7|14
1648094960000|2022-03-24 04:09:20|34168.3|34048.3|34182.8|34062.8|34183.2|34063.2|34167.4|34047.4|23
1648094970000|2022-03-24 04:09:30|34179.5|34059.5|34175.4|34055.4|34181.4|34061.4|34172.7|34052.7|20
1648094980000|2022-03-24 04:09:40|34173.6|34053.6|34173.9|34053.9|34179.7|34059.7|34173.2|34053.2|12
1648094990000|2022-03-24 04:09:50|34172.2|34052.2|34170.3|34050.3|34175.2|34055.2|34169.6|34049.6|15
1648095000000|2022-03-24 04:10:00|34171.8|34051.8|34173.7|34053.7|34175.5|34055.5|34171.8|34051.8|23
1648095010000|2022-03-24 04:10:10|34174|34054|34172.9|34052.9|34175.8|34055.8|34171.6|34051.6|19
1648095020000|2022-03-24 04:10:20|34170.9|34050.9|34171.3|34051.3|34173.4|34053.4|34169.1|34049.1|13
1648095030000|2022-03-24 04:10:30|34168.2|34048.2|34169.6|34049.6|34175.4|34055.4|34164.7|34044.7|12
1648095040000|2022-03-24 04:10:40|34171.9|34051.9|34171.3|34051.3|34175.5|34055.5|34169.6|34049.6|10
1648095050000|2022-03-24 04:10:50|34174.6|34054.6|34167.8|34047.8|34174.6|34054.6|34166.6|34046.6|13
1648095060000|2022-03-24 04:11:00|34166.5|34046.5|34174.3|34054.3|34176.1|34056.1|34166.5|34046.5|15
1648095070000|2022-03-24 04:11:10|34173.1|34053.1|34173.6|34053.6|34174|34054|34168.8|34048.8|12
1648095080000|2022-03-24 04:11:20|34171.7|34051.7|34165.7|34045.7|34175.3|34055.3|34164.3|34044.3|18
1648095090000|2022-03-24 04:11:30|34165.2|34045.2|34172.4|34052.4|34174.1|34054.1|34165.2|34045.2|17
1648095100000|2022-03-24 04:11:40|34172|34052|34170.3|34050.3|34173.3|34053.3|34170.3|34050.3|12
1648095110000|2022-03-24 04:11:50|34171.4|34051.4|34178.2|34058.2|34178.2|34058.2|34163.3|34043.3|14
1648095120000|2022-03-24 04:12:00|34173.2|34053.2|34170.5|34050.5|34173.2|34053.2|34168.6|34048.6|5
1648095130000|2022-03-24 04:12:10|34176.1|34056.1|34169.1|34049.1|34176.1|34056.1|34168.7|34048.7|13
1648095140000|2022-03-24 04:12:20|34172.2|34052.2|34167.9|34047.9|34175.2|34055.2|34166.3|34046.3|11
1648095150000|2022-03-24 04:12:30|34172.1|34052.1|34172|34052|34172.5|34052.5|34169|34049|16
1648095160000|2022-03-24 04:12:40|34169.5|34049.5|34167|34047|34169.5|34049.5|34164.5|34044.5|7
1648095170000|2022-03-24 04:12:50|34166.3|34046.3|34158.7|34045.8|34172.5|34052.5|34158.7|34042.8|13
1648095180000|2022-03-24 04:13:00|34162.7|34042.7|34170.2|34050.2|34179.1|34059.1|34162.7|34042.7|21
1648095190000|2022-03-24 04:13:10|34170.1|34050.1|34170.3|34050.3|34174.6|34054.6|34167.1|34047.1|16
1648095200000|2022-03-24 04:13:20|34170.4|34050.4|34172|34052|34173.1|34053.1|34166.6|34046.6|16
1648095210000|2022-03-24 04:13:30|34171.7|34051.7|34171|34051|34172.8|34052.8|34166.4|34046.4|15
1648095220000|2022-03-24 04:13:40|34171.4|34051.4|34174.4|34054.4|34174.4|34054.4|34168.4|34048.4|19
1648095230000|2022-03-24 04:13:50|34170.8|34050.8|34175.1|34055.1|34176.3|34056.3|34170.4|34050.4|19
1648095240000|2022-03-24 04:14:00|34174.7|34054.7|34176.8|34056.8|34177.9|34057.9|34173.8|34053.8|16
1648095250000|2022-03-24 04:14:10|34177.8|34057.8|34168.6|34048.6|34177.8|34057.8|34168.4|34048.4|17
1648095260000|2022-03-24 04:14:20|34169.3|34049.3|34169.1|34049.1|34171.7|34051.7|34168|34048|14
1648095270000|2022-03-24 04:14:30|34171.7|34051.7|34175|34055|34175|34055|34168.6|34048.6|8
1648095280000|2022-03-24 04:14:40|34173.7|34053.7|34169.5|34049.5|34173.7|34053.7|34167.4|34047.4|16
1648095290000|2022-03-24 04:14:50|34169.2|34049.2|34170.7|34050.7|34175.1|34055.1|34158.4|34041.9|16
1648095300000|2022-03-24 04:15:00|34172.1|34052.1|34164.8|34044.8|34187.5|34067.5|34157.4|34038.7|19
1648095310000|2022-03-24 04:15:10|34164.6|34044.6|34168.9|34048.9|34169.7|34049.7|34164.5|34044.5|17
1648095320000|2022-03-24 04:15:20|34169.9|34049.9|34165.7|34045.7|34171.9|34051.9|34165.4|34045.4|12
1648095330000|2022-03-24 04:15:30|34165.8|34045.8|34166.5|34046.5|34174|34054|34165|34045|19
1648095340000|2022-03-24 04:15:40|34166|34046|34165.8|34045.8|34170.5|34050.5|34164.7|34044.7|16
1648095350000|2022-03-24 04:15:50|34167.2|34047.2|34172.3|34052.3|34176|34056|34166.4|34046.4|16
1648095360000|2022-03-24 04:16:00|34171.7|34051.7|34168.1|34048.1|34174.8|34054.8|34167.6|34047.6|22
1648095370000|2022-03-24 04:16:10|34167.9|34047.9|34167.4|34047.4|34170.5|34050.5|34164.9|34044.9|19
1648095380000|2022-03-24 04:16:20|34166.6|34046.6|34169.3|34049.3|34169.3|34049.3|34166.2|34046.2|18
1648095390000|2022-03-24 04:16:30|34170.7|34050.7|34167.2|34047.2|34172|34052|34167.2|34047.2|12
1648095400000|2022-03-24 04:16:40|34173|34053|34171.9|34051.9|34173|34053|34167.6|34047.6|6
1648095410000|2022-03-24 04:16:50|34170.8|34050.8|34166.5|34046.5|34174.8|34054.8|34165|34045|18
1648095420000|2022-03-24 04:17:00|34167.3|34047.3|34167.2|34047.2|34169.1|34049.1|34162.5|34042.5|12
1648095430000|2022-03-24 04:17:10|34163.4|34043.4|34163.7|34043.7|34166.4|34046.4|34162.6|34042.6|16
1648095440000|2022-03-24 04:17:20|34164.5|34044.5|34166.2|34046.2|34169.3|34049.3|34163.7|34043.7|11
1648095450000|2022-03-24 04:17:30|34166.8|34046.8|34167|34047|34178.6|34058.6|34163.2|34043.2|22
1648095460000|2022-03-24 04:17:40|34165.8|34045.8|34169.5|34049.5|34169.5|34049.5|34160.9|34040.9|17
1648095470000|2022-03-24 04:17:50|34168.8|34048.8|34165.1|34045.1|34168.8|34048.8|34162|34042|22
1648095480000|2022-03-24 04:18:00|34164.4|34044.4|34167.7|34047.7|34167.7|34047.7|34164|34044|26
1648095490000|2022-03-24 04:18:10|34168.2|34048.2|34169|34049|34170.5|34050.5|34167|34047|22
1648095500000|2022-03-24 04:18:20|34168.6|34048.6|34167.6|34047.6|34170.6|34050.6|34164.3|34044.3|23
1648095510000|2022-03-24 04:18:30|34168.5|34048.5|34170.3|34050.3|34172.5|34052.5|34168.5|34048.5|22
1648095520000|2022-03-24 04:18:40|34167.3|34047.3|34173.1|34053.1|34175.8|34055.8|34164.9|34044.9|15
1648095530000|2022-03-24 04:18:50|34175.1|34055.1|34166.8|34046.8|34175.1|34055.1|34163.2|34043.2|28
1648095540000|2022-03-24 04:19:00|34166|34046|34170.7|34050.7|34170.7|34050.7|34162.9|34042.9|14
1648095550000|2022-03-24 04:19:10|34170.8|34050.8|34167.3|34047.3|34172.6|34052.6|34164.5|34044.5|21
1648095560000|2022-03-24 04:19:20|34169.9|34049.9|34170|34050|34172.2|34052.2|34163.7|34043.7|22
1648095570000|2022-03-24 04:19:30|34170.7|34050.7|34170.1|34050.1|34170.7|34050.7|34166|34046|11
1648095580000|2022-03-24 04:19:40|34170.4|34050.4|34161.9|34041.9|34170.6|34050.6|34161.9|34041.9|17
1648095590000|2022-03-24 04:19:50|34159.1|34039.1|34166.2|34046.2|34169.3|34049.3|34159.1|34039.1|11
1648095600000|2022-03-24 04:20:00|34166.1|34046.1|34166.3|34046.3|34169.1|34049.1|34165|34045|16
1648095610000|2022-03-24 04:20:10|34162.5|34042.5|34166.3|34046.3|34170.5|34050.5|34162.5|34042.5|18
1648095620000|2022-03-24 04:20:20|34167.3|34047.3|34167.2|34047.2|34168.5|34048.5|34164.2|34044.2|11
1648095630000|2022-03-24 04:20:30|34166.9|34046.9|34167|34047|34171.3|34051.3|34161.8|34041.8|12
1648095640000|2022-03-24 04:20:40|34168|34048|34170.3|34050.3|34170.8|34050.8|34164|34044|6
1648095650000|2022-03-24 04:20:50|34171.6|34051.6|34164.6|34044.6|34171.6|34051.6|34161.2|34041.2|17
1648095660000|2022-03-24 04:21:00|34164.9|34044.9|34174.5|34054.5|34174.5|34054.5|34164.9|34044.9|28
1648095670000|2022-03-24 04:21:10|34167.9|34047.9|34173.5|34053.5|34174.5|34054.5|34167.9|34047.9|14
1648095680000|2022-03-24 04:21:20|34172.1|34052.1|34172.4|34052.4|34174.5|34054.5|34169.9|34049.9|14
1648095690000|2022-03-24 04:21:30|34169.7|34049.7|34173.8|34053.8|34173.8|34053.8|34169|34049|19
1648095700000|2022-03-24 04:21:40|34171.7|34051.7|34171.1|34051.1|34177.7|34057.7|34168.3|34048.3|15
1648095710000|2022-03-24 04:21:50|34169.4|34049.4|34175.9|34055.9|34175.9|34055.9|34166.7|34046.7|10
1648095720000|2022-03-24 04:22:00|34177.7|34057.7|34166.9|34046.9|34177.7|34057.7|34166.9|34046.9|9
1648095730000|2022-03-24 04:22:10|34166.8|34046.8|34173.1|34053.1|34175|34055|34166.8|34046.8|15
1648095740000|2022-03-24 04:22:20|34172.1|34052.1|34173.2|34053.2|34174.3|34054.3|34169.2|34049.2|13
1648095750000|2022-03-24 04:22:30|34173.4|34053.4|34174.2|34054.2|34174.8|34054.8|34171|34051|11
1648095760000|2022-03-24 04:22:40|34173.8|34053.8|34172.6|34052.6|34176.9|34056.9|34167.5|34047.5|7
1648095770000|2022-03-24 04:22:50|34170.6|34050.6|34174.5|34054.5|34178.5|34058.5|34169.9|34049.9|10
1648095780000|2022-03-24 04:23:00|34172.7|34052.7|34177.8|34057.8|34178.2|34058.2|34171.2|34051.2|10
1648095790000|2022-03-24 04:23:10|34173.6|34053.6|34170.8|34050.8|34173.6|34053.6|34168.8|34048.8|11
1648095800000|2022-03-24 04:23:20|34175.1|34055.1|34168|34048|34175.5|34055.5|34166.6|34046.6|18
1648095810000|2022-03-24 04:23:30|34168.4|34048.4|34174|34054|34174.5|34054.5|34167.8|34047.8|16
1648095820000|2022-03-24 04:23:40|34173.3|34053.3|34172.6|34052.6|34174.3|34054.3|34171.9|34051.9|9
1648095830000|2022-03-24 04:23:50|34170.7|34050.7|34169.2|34049.2|34178|34058|34169.2|34049.2|10
1648095840000|2022-03-24 04:24:00|34168.8|34048.8|34172.9|34052.9|34176.9|34056.9|34167.3|34047.3|22
1648095850000|2022-03-24 04:24:10|34173.8|34053.8|34170|34050|34176.8|34056.8|34168.5|34048.5|22
1648095860000|2022-03-24 04:24:20|34169|34049|34166.5|34046.5|34171.1|34051.1|34166.4|34046.4|16
1648095870000|2022-03-24 04:24:30|34166.6|34046.6|34169.8|34049.8|34170.8|34050.8|34166.6|34046.6|20
1648095880000|2022-03-24 04:24:40|34169.5|34049.5|34168.1|34048.1|34172.9|34052.9|34168.1|34048.1|11
1648095890000|2022-03-24 04:24:50|34167.8|34047.8|34171|34051|34179.2|34059.2|34167.5|34047.5|6
1648095900000|2022-03-24 04:25:00|34171.3|34051.3|34172.2|34052.2|34177.9|34057.9|34164.1|34044.1|22
1648095910000|2022-03-24 04:25:10|34175.2|34055.2|34170.5|34050.5|34176.6|34056.6|34168.3|34048.3|14
1648095920000|2022-03-24 04:25:20|34167.6|34047.6|34166.6|34046.6|34171.8|34051.8|34166.5|34046.5|18
1648095930000|2022-03-24 04:25:30|34167.3|34047.3|34172|34052|34176.7|34056.7|34160.4|34040.4|18
1648095940000|2022-03-24 04:25:40|34173.4|34053.4|34165.7|34045.7|34185.1|34065.1|34163|34043|23
1648095950000|2022-03-24 04:25:50|34166.9|34046.9|34170.1|34050.1|34175.1|34055.1|34165.7|34045.7|15
1648095960000|2022-03-24 04:26:00|34172.7|34052.7|34170.8|34050.8|34172.7|34052.7|34169.3|34049.3|21
1648095970000|2022-03-24 04:26:10|34169.8|34049.8|34168.8|34048.8|34171.2|34051.2|34165|34045|17
1648095980000|2022-03-24 04:26:20|34168.9|34048.9|34167.5|34047.5|34169.1|34049.1|34164.1|34044.1|17
1648095990000|2022-03-24 04:26:30|34166|34046|34169.2|34049.2|34171.6|34051.6|34166|34046|6
1648096000000|2022-03-24 04:26:40|34165.6|34045.6|34170.2|34050.2|34171.6|34051.6|34165.6|34045.6|15
1648096010000|2022-03-24 04:26:50|34170.3|34050.3|34171.1|34051.1|34171.8|34051.8|34165.9|34045.9|17
1648096020000|2022-03-24 04:27:00|34170.8|34050.8|34168.5|34048.5|34173.8|34053.8|34165.8|34045.8|15
1648096030000|2022-03-24 04:27:10|34170.3|34050.3|34171.6|34051.6|34172.6|34052.6|34168.1|34048.1|13
1648096040000|2022-03-24 04:27:20|34170.8|34050.8|34174.4|34054.4|34185|34065|34166|34046|18
1648096050000|2022-03-24 04:27:30|34173.3|34053.3|34171.1|34051.1|34184.3|34064.3|34167.3|34047.3|19
1648096060000|2022-03-24 04:27:40|34168|34048|34166.7|34046.7|34175.3|34055.3|34162|34042|13
1648096070000|2022-03-24 04:27:50|34167.6|34047.6|34168|34048|34174.3|34054.3|34166.6|34046.6|20
1648096080000|2022-03-24 04:28:00|34168.8|34048.8|34170.3|34050.3|34174.3|34054.3|34167.7|34047.7|22
1648096090000|2022-03-24 04:28:10|34170.8|34050.8|34168.8|34048.8|34172.1|34052.1|34166.8|34046.8|18
1648096100000|2022-03-24 04:28:20|34169|34049|34169.4|34049.4|34170.3|34050.3|34166.8|34046.8|20
1648096110000|2022-03-24 04:28:30|34169.8|34049.8|34170.9|34050.9|34180|34060|34167.8|34047.8|17
1648096120000|2022-03-24 04:28:40|34169.1|34049.1|34172.3|34052.3|34183.4|34063.4|34158|34038.1|24
1648096130000|2022-03-24 04:28:50|34167.1|34047.1|34173.1|34053.1|34175.3|34055.3|34161.1|34041.1|23
1648096140000|2022-03-24 04:29:00|34174.3|34054.3|34167.8|34047.8|34174.3|34054.3|34167.8|34047.8|21
1648096150000|2022-03-24 04:29:10|34170|34050|34169.2|34049.2|34171|34051|34167.7|34047.7|19
1648096160000|2022-03-24 04:29:20|34171|34051|34175|34055|34186|34066|34164.9|34044.9|31
1648096170000|2022-03-24 04:29:30|34171|34051|34172.6|34052.6|34181|34061|34165.5|34045.5|20
1648096180000|2022-03-24 04:29:40|34178.7|34058.7|34172.6|34052.6|34178.7|34058.7|34170.5|34050.5|23
1648096190000|2022-03-24 04:29:50|34171.4|34051.4|34171.7|34051.7|34174.8|34054.8|34170.2|34050.2|16
1648096200000|2022-03-24 04:30:00|34174.2|34054.2|34173.8|34053.8|34174.3|34054.3|34170.4|34050.4|22
1648096210000|2022-03-24 04:30:10|34174.4|34054.4|34178.6|34058.6|34180.3|34060.3|34172.1|34052.1|20
1648096220000|2022-03-24 04:30:20|34177.4|34057.4|34174.7|34054.7|34178.8|34058.8|34172.8|34052.8|15
1648096230000|2022-03-24 04:30:30|34175.9|34055.9|34175.1|34055.1|34178.6|34058.6|34174.4|34054.4|8
1648096240000|2022-03-24 04:30:40|34174.5|34054.5|34176.6|34056.6|34180.6|34060.6|34172.9|34052.9|4
1648096250000|2022-03-24 04:30:50|34179.1|34059.1|34176.3|34056.3|34180.6|34060.6|34169.6|34049.6|13
1648096260000|2022-03-24 04:31:00|34177.5|34057.5|34171.9|34051.9|34177.5|34057.5|34169.8|34049.8|15
1648096270000|2022-03-24 04:31:10|34172.3|34052.3|34175.5|34055.5|34175.5|34055.5|34168.8|34048.8|10
1648096280000|2022-03-24 04:31:20|34171.3|34051.3|34171.4|34051.4|34177.3|34057.3|34167.9|34047.9|9
1648096290000|2022-03-24 04:31:30|34168.4|34048.4|34172.6|34052.6|34175.5|34055.5|34168.4|34048.4|10
1648096300000|2022-03-24 04:31:40|34172.7|34052.7|34174.5|34054.5|34174.8|34054.8|34172|34052|16
1648096310000|2022-03-24 04:31:50|34169.9|34049.9|34175.1|34055.1|34175.1|34055.1|34168.8|34048.8|7
1648096320000|2022-03-24 04:32:00|34174.3|34054.3|34169.6|34049.6|34174.8|34054.8|34169.6|34049.6|16
1648096330000|2022-03-24 04:32:10|34174.1|34054.1|34177|34057|34180.4|34060.4|34164.2|34044.2|24
1648096340000|2022-03-24 04:32:20|34176.9|34056.9|34176.5|34056.5|34181.1|34061.1|34171.6|34051.6|20
1648096350000|2022-03-24 04:32:30|34177.2|34057.2|34174.7|34054.7|34177.7|34057.7|34172.3|34052.3|11
1648096360000|2022-03-24 04:32:40|34177.1|34057.1|34170.2|34050.2|34178.1|34058.1|34170.2|34050.2|12
1648096370000|2022-03-24 04:32:50|34169.8|34049.8|34174.7|34054.7|34175|34055|34167.7|34047.7|18
1648096380000|2022-03-24 04:33:00|34176.3|34056.3|34177.8|34057.8|34177.8|34057.8|34171.2|34051.2|19
1648096390000|2022-03-24 04:33:10|34177.6|34057.6|34170.3|34050.3|34182.8|34062.8|34170.3|34050.3|17
1648096400000|2022-03-24 04:33:20|34171.5|34051.5|34174.7|34054.7|34179.3|34059.3|34169.4|34049.4|18
1648096410000|2022-03-24 04:33:30|34174.4|34054.4|34170.7|34050.7|34174.7|34054.7|34170.4|34050.4|13
1648096420000|2022-03-24 04:33:40|34169|34049|34175.5|34055.5|34176.1|34056.1|34169|34049|18
1648096430000|2022-03-24 04:33:50|34174.7|34054.7|34178.6|34058.6|34181|34061|34174.7|34054.7|9
1648096440000|2022-03-24 04:34:00|34178|34058|34175|34055|34181|34061|34174.4|34054.4|16
1648096450000|2022-03-24 04:34:10|34182|34062|34175.2|34055.2|34182|34062|34171.8|34051.8|16
1648096460000|2022-03-24 04:34:20|34182.2|34062.2|34173.4|34053.4|34182.2|34062.2|34172.2|34052.2|10
1648096470000|2022-03-24 04:34:30|34177.5|34057.5|34176.2|34056.2|34179.5|34059.5|34175.6|34055.6|10
1648096480000|2022-03-24 04:34:40|34174.9|34054.9|34174.1|34054.1|34178.8|34058.8|34173|34053|7
1648096490000|2022-03-24 04:34:50|34175.6|34055.6|34179.1|34059.1|34179.1|34059.1|34172.2|34052.2|11
1648096500000|2022-03-24 04:35:00|34179.5|34059.5|34182.4|34062.4|34182.8|34062.8|34176|34056|11
1648096510000|2022-03-24 04:35:10|34181|34061|34172.8|34052.8|34181|34061|34172|34052|15
1648096520000|2022-03-24 04:35:20|34171.5|34051.5|34171.3|34051.3|34174.1|34054.1|34168.7|34048.7|16
1648096530000|2022-03-24 04:35:30|34171.6|34051.6|34175.2|34055.2|34176.1|34056.1|34170.2|34050.2|5
1648096540000|2022-03-24 04:35:40|34170.4|34050.4|34177.5|34057.5|34179.2|34059.2|34168.6|34048.6|11
1648096550000|2022-03-24 04:35:50|34177|34057|34173.8|34053.8|34180.3|34060.3|34167.3|34047.3|21
1648096560000|2022-03-24 04:36:00|34171.9|34051.9|34180.8|34060.8|34183.7|34063.7|34159.9|34046.1|24
1648096570000|2022-03-24 04:36:10|34181|34061|34180.1|34060.1|34181|34061|34175.4|34055.4|10
1648096580000|2022-03-24 04:36:20|34174.6|34054.6|34179.8|34059.8|34184.6|34064.6|34174.6|34054.6|8
1648096590000|2022-03-24 04:36:30|34178.9|34058.9|34190|34070|34190|34070|34168.4|34048.4|13
1648096600000|2022-03-24 04:36:40|34182.2|34062.2|34181|34061|34185.4|34065.4|34178.9|34058.9|8
1648096610000|2022-03-24 04:36:50|34186.8|34066.8|34176.4|34056.4|34186.8|34066.8|34169.3|34049.3|9
1648096620000|2022-03-24 04:37:00|34177.2|34057.2|34172.4|34052.4|34177.2|34057.2|34172.4|34052.4|4
1648096630000|2022-03-24 04:37:10|34173.1|34053.1|34159|34044.5|34173.1|34053.1|34152.8|34044.5|4
1648096640000|2022-03-24 04:37:20|34161.7|34043.6|34164.9|34044.9|34165.2|34045.2|34161.7|34043.6|4
1648096650000|2022-03-24 04:37:30|34161.8|34043.5|34172.9|34052.9|34182.2|34062.2|34160.3|34043.5|13
1648096660000|2022-03-24 04:37:40|34172.8|34052.8|34169.3|34049.3|34174.9|34054.9|34165.1|34045.1|19
1648096670000|2022-03-24 04:37:50|34166.1|34046.1|34170.8|34050.8|34174.7|34054.7|34166.1|34046.1|5
1648096680000|2022-03-24 04:38:00|34174|34054|34169.2|34049.2|34174.1|34054.1|34165|34045|10
1648096690000|2022-03-24 04:38:10|34169.8|34049.8|34170|34050|34173.6|34053.6|34166.8|34046.8|12
1648096700000|2022-03-24 04:38:20|34168.9|34048.9|34167.9|34047.9|34169.7|34049.7|34166.7|34046.7|9
1648096710000|2022-03-24 04:38:30|34169.4|34049.4|34178.1|34058.1|34178.1|34058.1|34166|34046|6
1648096720000|2022-03-24 04:38:40|34173.3|34053.3|34175.7|34055.7|34176.1|34056.1|34170.4|34050.4|11
1648096730000|2022-03-24 04:38:50|34175|34055|34168|34048|34178.7|34058.7|34165.8|34045.8|16
1648096740000|2022-03-24 04:39:00|34167.6|34047.6|34170.4|34050.4|34172.2|34052.2|34167.6|34047.6|18
1648096750000|2022-03-24 04:39:10|34170.5|34050.5|34166.9|34046.9|34172.7|34052.7|34166.9|34046.9|13
1648096760000|2022-03-24 04:39:20|34164.1|34044.1|34166.7|34046.7|34169.2|34049.2|34164.1|34044.1|6
1648096770000|2022-03-24 04:39:30|34166.8|34046.8|34174.6|34054.6|34175|34055|34166.8|34046.8|10
1648096780000|2022-03-24 04:39:40|34176.5|34056.5|34169.2|34049.2|34176.5|34056.5|34169.2|34049.2|13
1648096790000|2022-03-24 04:39:50|34168.9|34048.9|34171.7|34051.7|34174.6|34054.6|34168.9|34048.9|16
1648096800000|2022-03-24 04:40:00|34173.2|34053.2|34171.5|34051.5|34174.9|34054.9|34171.2|34051.2|12
1648096810000|2022-03-24 04:40:10|34171.2|34051.2|34161.3|34041.3|34177.3|34057.3|34161.3|34041.3|9
1648096820000|2022-03-24 04:40:20|34161.1|34041.1|34175.5|34055.5|34175.5|34055.5|34161.1|34041.1|15
1648096830000|2022-03-24 04:40:30|34187.7|34067.7|34171.5|34051.5|34187.7|34067.7|34167.3|34047.3|12
1648096840000|2022-03-24 04:40:40|34172.1|34052.1|34177.4|34057.4|34181.4|34061.4|34169.6|34049.6|15
1648096850000|2022-03-24 04:40:50|34178.9|34058.9|34175.1|34055.1|34179.8|34059.8|34175.1|34055.1|11
1648096860000|2022-03-24 04:41:00|34173.9|34053.9|34177.6|34057.6|34177.6|34057.6|34173.9|34053.9|12
1648096870000|2022-03-24 04:41:10|34176.8|34056.8|34178.9|34058.9|34181.1|34061.1|34170.4|34050.4|16
1648096880000|2022-03-24 04:41:20|34179.4|34059.4|34175|34055|34184.7|34064.7|34175|34055|14
1648096890000|2022-03-24 04:41:30|34172.2|34052.2|34183.9|34063.9|34185.5|34065.5|34170.9|34050.9|16
1648096900000|2022-03-24 04:41:40|34181.1|34061.1|34180.7|34060.7|34182.4|34062.4|34176.6|34056.6|14
1648096910000|2022-03-24 04:41:50|34181.7|34061.7|34176|34056|34182.2|34062.2|34176|34056|10
1648096920000|2022-03-24 04:42:00|34176.1|34056.1|34182.2|34062.2|34182.2|34062.2|34170.3|34050.3|8
1648096930000|2022-03-24 04:42:10|34178.2|34058.2|34174.8|34054.8|34186.6|34066.6|34174.4|34054.4|12
1648096940000|2022-03-24 04:42:20|34164.7|34044.7|34182|34062|34182|34062|34164.7|34044.7|10
1648096950000|2022-03-24 04:42:30|34180.1|34060.1|34180.1|34060.1|34180.9|34060.9|34174.3|34054.3|9
1648096960000|2022-03-24 04:42:40|34169.5|34049.5|34172.2|34052.2|34176.8|34056.8|34169.2|34049.2|12
1648096970000|2022-03-24 04:42:50|34179.8|34059.8|34173.8|34053.8|34179.8|34059.8|34173.5|34053.5|9
1648096980000|2022-03-24 04:43:00|34169.1|34049.1|34179.3|34059.3|34183.7|34063.7|34169.1|34049.1|10
1648096990000|2022-03-24 04:43:10|34180.6|34060.6|34182.1|34062.1|34186.7|34066.7|34175|34055|16
1648097000000|2022-03-24 04:43:20|34182.7|34062.7|34176.6|34056.6|34183.5|34063.5|34173|34053|14
1648097010000|2022-03-24 04:43:30|34183.4|34063.4|34181|34061|34183.4|34063.4|34173.5|34053.5|10
1648097020000|2022-03-24 04:43:40|34168.5|34048.5|34179.1|34059.1|34179.3|34059.3|34168.5|34048.5|11
1648097030000|2022-03-24 04:43:50|34178.6|34058.6|34179.9|34059.9|34179.9|34059.9|34172.8|34052.8|11
1648097040000|2022-03-24 04:44:00|34180.5|34060.5|34176.5|34056.5|34182.6|34062.6|34174.4|34054.4|13
1648097050000|2022-03-24 04:44:10|34175.5|34055.5|34185.2|34065.2|34185.4|34065.4|34175.5|34055.5|12
1648097060000|2022-03-24 04:44:20|34171.2|34051.2|34178.4|34058.4|34178.4|34058.4|34170|34050|15
1648097070000|2022-03-24 04:44:30|34178.3|34058.3|34183.4|34063.4|34184.2|34064.2|34178.3|34058.3|12
1648097080000|2022-03-24 04:44:40|34183.7|34063.7|34186.9|34066.9|34189.3|34069.3|34182.8|34062.8|7
1648097090000|2022-03-24 04:44:50|34185.5|34065.5|34180.3|34060.3|34186.8|34066.8|34174.6|34054.6|10
1648097100000|2022-03-24 04:45:00|34186.9|34066.9|34180.4|34060.4|34189.4|34069.4|34178.2|34058.2|17
1648097110000|2022-03-24 04:45:10|34180.9|34060.9|34191.5|34071.5|34201|34081|34174.3|34054.3|23
1648097120000|2022-03-24 04:45:20|34189.8|34069.8|34186.2|34066.2|34192.8|34072.8|34183.2|34063.2|19
1648097130000|2022-03-24 04:45:30|34188.1|34068.1|34187.7|34067.7|34189.9|34069.9|34183.1|34063.1|16
1648097140000|2022-03-24 04:45:40|34185.1|34065.1|34182.3|34062.3|34190.2|34070.2|34182.2|34062.2|8
1648097150000|2022-03-24 04:45:50|34181.9|34061.9|34190.1|34070.1|34193.9|34073.9|34176.3|34056.5|13
1648097160000|2022-03-24 04:46:00|34191.9|34071.9|34190.6|34070.6|34193.6|34073.6|34175.5|34055.5|23
1648097170000|2022-03-24 04:46:10|34185|34065|34189.4|34069.4|34190.1|34070.1|34182.3|34062.3|19
1648097180000|2022-03-24 04:46:20|34190.2|34070.2|34183.6|34063.6|34192.5|34072.5|34180.9|34060.9|12
1648097190000|2022-03-24 04:46:30|34184.3|34064.3|34188.2|34068.2|34188.6|34068.6|34184.3|34064.3|12
1648097200000|2022-03-24 04:46:40|34187.4|34067.4|34197.6|34077.6|34197.6|34077.6|34178.1|34058.1|12
1648097210000|2022-03-24 04:46:50|34205.5|34085.5|34187.8|34067.8|34205.5|34085.5|34180.4|34060.4|20
1648097220000|2022-03-24 04:47:00|34188|34068|34183.9|34063.9|34192.6|34072.6|34182|34062|17
1648097230000|2022-03-24 04:47:10|34184.1|34064.1|34186.2|34066.2|34187.2|34067.2|34179.6|34059.6|17
1648097240000|2022-03-24 04:47:20|34188.5|34068.5|34183.6|34063.6|34189.1|34069.1|34183.6|34063.6|12
1648097250000|2022-03-24 04:47:30|34186.2|34066.2|34189.6|34069.6|34190.5|34070.5|34183.3|34063.3|10
1648097260000|2022-03-24 04:47:40|34189.7|34069.7|34185|34065|34190.4|34070.4|34183.3|34063.3|12
1648097270000|2022-03-24 04:47:50|34186|34066|34185.7|34065.7|34195.9|34075.9|34181.4|34061.4|13
1648097280000|2022-03-24 04:48:00|34182.4|34062.4|34188.4|34068.4|34194.2|34074.2|34176.9|34056.9|23
1648097290000|2022-03-24 04:48:10|34183.9|34063.9|34188.9|34068.9|34191.9|34071.9|34183.9|34063.9|6
1648097300000|2022-03-24 04:48:20|34190.8|34070.8|34184.6|34064.6|34190.8|34070.8|34182.2|34062.2|13
1648097310000|2022-03-24 04:48:30|34184|34064|34190.2|34070.2|34192.8|34072.8|34184|34064|8
1648097320000|2022-03-24 04:48:40|34192.4|34072.4|34185.8|34065.8|34192.8|34072.8|34182.2|34062.2|17
1648097330000|2022-03-24 04:48:50|34186.7|34066.7|34192.2|34072.2|34192.2|34072.2|34173.8|34058.4|18
1648097340000|2022-03-24 04:49:00|34195.2|34075.2|34181.6|34061.6|34195.2|34075.2|34181.2|34061.2|10
1648097350000|2022-03-24 04:49:10|34183.9|34063.9|34183.5|34063.5|34186.9|34066.9|34180|34060|12
1648097360000|2022-03-24 04:49:20|34184|34064|34184.9|34064.9|34185.8|34065.8|34181.4|34061.4|8
1648097370000|2022-03-24 04:49:30|34188.9|34068.9|34188.6|34068.6|34188.9|34068.9|34182.4|34062.4|12
1648097380000|2022-03-24 04:49:40|34187.4|34067.4|34180.5|34060.5|34187.6|34067.6|34180.5|34060.5|11
1648097390000|2022-03-24 04:49:50|34186.8|34066.8|34181.4|34061.4|34190.2|34070.2|34177.5|34057.5|14
1648097400000|2022-03-24 04:50:00|34181.9|34061.9|34181.6|34061.6|34185.5|34065.5|34179.1|34059.1|21
1648097410000|2022-03-24 04:50:10|34181.9|34061.9|34183.4|34063.4|34184.2|34064.2|34180.6|34060.6|11
1648097420000|2022-03-24 04:50:20|34184.3|34064.3|34183.1|34063.1|34185.7|34065.7|34179.5|34059.5|14
1648097430000|2022-03-24 04:50:30|34185.7|34065.7|34184.2|34064.2|34186.4|34066.4|34178.8|34058.8|9
1648097440000|2022-03-24 04:50:40|34186.1|34066.1|34183.5|34063.5|34189|34069|34180.9|34060.9|16
1648097450000|2022-03-24 04:50:50|34187.2|34067.2|34183.2|34063.2|34188.7|34068.7|34180.2|34060.2|12
1648097460000|2022-03-24 04:51:00|34183.8|34063.8|34177.7|34057.7|34185.7|34065.7|34177.7|34057.7|13
1648097470000|2022-03-24 04:51:10|34178|34058|34176.6|34056.6|34181.6|34061.6|34176.6|34056.6|15
1648097480000|2022-03-24 04:51:20|34184.1|34064.1|34176.3|34056.3|34184.1|34064.1|34176.3|34056.3|21
1648097490000|2022-03-24 04:51:30|34180.5|34060.5|34181.2|34061.2|34181.2|34061.2|34173.9|34053.9|6
1648097500000|2022-03-24 04:51:40|34179.6|34059.6|34183.8|34063.8|34183.8|34063.8|34177.2|34057.2|11
1648097510000|2022-03-24 04:51:50|34184.5|34064.5|34182.1|34062.1|34184.5|34064.5|34177.4|34057.4|12
1648097520000|2022-03-24 04:52:00|34181.8|34061.8|34176.3|34056.3|34181.8|34061.8|34173.5|34053.5|12
1648097530000|2022-03-24 04:52:10|34175.9|34055.9|34177.5|34057.5|34179|34059|34175.9|34055.9|13
1648097540000|2022-03-24 04:52:20|34179.4|34059.4|34176.3|34056.3|34179.4|34059.4|34172.3|34052.3|10
1648097550000|2022-03-24 04:52:30|34185.4|34065.4|34180.9|34060.9|34185.4|34065.4|34179|34059|11
1648097560000|2022-03-24 04:52:40|34179|34059|34176.3|34056.3|34182.6|34062.6|34176.3|34056.3|6
1648097570000|2022-03-24 04:52:50|34169|34049|34177|34057|34177|34057|34169|34049|16
1648097580000|2022-03-24 04:53:00|34176|34056|34179.2|34059.2|34179.7|34059.7|34172.8|34052.8|13
1648097590000|2022-03-24 04:53:10|34177.9|34057.9|34175.5|34055.5|34177.9|34057.9|34173.1|34053.1|16
1648097600000|2022-03-24 04:53:20|34177.3|34057.3|34179.3|34059.3|34181.3|34061.3|34172.9|34052.9|14
1648097610000|2022-03-24 04:53:30|34181.5|34061.5|34178|34058|34182.4|34062.4|34175.5|34055.5|10
1648097620000|2022-03-24 04:53:40|34175.7|34055.7|34171.7|34051.7|34177|34057|34168.2|34048.2|12
1648097630000|2022-03-24 04:53:50|34178.2|34058.2|34174|34054|34178.2|34058.2|34174|34054|8
1648097640000|2022-03-24 04:54:00|34176.1|34056.1|34176.7|34056.7|34178.4|34058.4|34172.1|34052.1|17
1648097650000|2022-03-24 04:54:10|34177|34057|34177.9|34057.9|34177.9|34057.9|34172.7|34052.7|19
1648097660000|2022-03-24 04:54:20|34177.1|34057.1|34172.8|34052.8|34178.2|34058.2|34172.7|34052.7|13
1648097670000|2022-03-24 04:54:30|34174.9|34054.9|34180.8|34060.8|34181.6|34061.6|34171|34051|13
1648097680000|2022-03-24 04:54:40|34180.3|34060.3|34181.7|34061.7|34186.2|34066.2|34177.1|34057.1|12
1648097690000|2022-03-24 04:54:50|34181.4|34061.4|34176.9|34056.9|34181.4|34061.4|34171.4|34051.4|11
1648097700000|2022-03-24 04:55:00|34181.8|34061.8|34175|34055|34181.8|34061.8|34173.1|34053.1|18
1648097710000|2022-03-24 04:55:10|34172.5|34052.5|34176.1|34056.1|34181.9|34061.9|34172.5|34052.5|16
1648097720000|2022-03-24 04:55:20|34178.4|34058.4|34182|34062|34182|34062|34176.3|34056.3|12
1648097730000|2022-03-24 04:55:30|34180.1|34060.1|34173.7|34053.7|34181.6|34061.6|34173.7|34053.7|11
1648097740000|2022-03-24 04:55:40|34173|34053|34172.5|34052.5|34174.7|34054.7|34168.6|34048.6|14
1648097750000|2022-03-24 04:55:50|34169.8|34049.8|34178.9|34058.9|34183.4|34063.4|34169.8|34049.8|9
1648097760000|2022-03-24 04:56:00|34178.8|34058.8|34175.6|34055.6|34180|34060|34170.6|34050.6|14
1648097770000|2022-03-24 04:56:10|34176.3|34056.3|34177.5|34057.5|34177.5|34057.5|34171|34051|10
1648097780000|2022-03-24 04:56:20|34176.8|34056.8|34171.1|34051.1|34176.8|34056.8|34166.9|34046.9|12
1648097790000|2022-03-24 04:56:30|34171.2|34051.2|34169.1|34049.1|34173.5|34053.5|34166.1|34046.1|14
1648097800000|2022-03-24 04:56:40|34172.8|34052.8|34172.6|34052.6|34172.8|34052.8|34168.6|34048.6|10
1648097810000|2022-03-24 04:56:50|34173.6|34053.6|34163.8|34043.8|34174|34054|34163.8|34043.8|12
1648097820000|2022-03-24 04:57:00|34164|34044|34169.2|34049.2|34169.3|34049.3|34161.5|34041.5|16
1648097830000|2022-03-24 04:57:10|34168.9|34048.9|34169.5|34049.5|34175.8|34055.8|34167.6|34047.6|12
1648097840000|2022-03-24 04:57:20|34165.7|34045.7|34168.1|34048.1|34171.9|34051.9|34165.7|34045.7|13
1648097850000|2022-03-24 04:57:30|34169.9|34049.9|34164.9|34044.9|34171.2|34051.2|34164.9|34044.9|14
1648097860000|2022-03-24 04:57:40|34164.3|34044.3|34168.5|34048.5|34174|34054|34164.3|34044.3|12
1648097870000|2022-03-24 04:57:50|34171.4|34051.4|34173.2|34053.2|34176.5|34056.5|34168.3|34048.3|9
1648097880000|2022-03-24 04:58:00|34173.5|34053.5|34167.1|34047.1|34175.1|34055.1|34167.1|34047.1|17
1648097890000|2022-03-24 04:58:10|34169.7|34049.7|34173.9|34053.9|34174.4|34054.4|34167.6|34047.6|21
1648097900000|2022-03-24 04:58:20|34173.7|34053.7|34167|34047|34179|34059|34167|34047|12
1648097910000|2022-03-24 04:58:30|34169.7|34049.7|34171.2|34051.2|34172.3|34052.3|34169.7|34049.7|14
1648097920000|2022-03-24 04:58:40|34175.3|34055.3|34172|34052|34175.3|34055.3|34169.9|34049.9|12
1648097930000|2022-03-24 04:58:50|34174.4|34054.4|34176.6|34056.6|34178|34058|34173.5|34053.5|12
1648097940000|2022-03-24 04:59:00|34178|34058|34177|34057|34178|34058|34174.9|34054.9|18
1648097950000|2022-03-24 04:59:10|34175.5|34055.5|34173.3|34053.3|34175.5|34055.5|34169.5|34049.5|13
1648097960000|2022-03-24 04:59:20|34173.6|34053.6|34170.7|34050.7|34174.6|34054.6|34168.5|34048.5|13
1648097970000|2022-03-24 04:59:30|34173.2|34053.2|34172.6|34052.6|34173.2|34053.2|34168.4|34048.4|8
1648097980000|2022-03-24 04:59:40|34173|34053|34174.5|34054.5|34179.3|34059.3|34160.1|34041.8|17
1648097990000|2022-03-24 04:59:50|34176|34056|34174.8|34054.8|34177.1|34057.1|34167.9|34047.9|19
1648098000000|2022-03-24 05:00:00|34175.6|34055.6|34172.4|34052.4|34175.6|34055.6|34170.3|34050.3|21
1648098010000|2022-03-24 05:00:10|34172.8|34052.8|34171.7|34051.7|34173.2|34053.2|34165.7|34045.7|17
1648098020000|2022-03-24 05:00:20|34169.1|34049.1|34170.1|34050.1|34172.6|34052.6|34167.8|34047.8|12
1648098030000|2022-03-24 05:00:30|34169.2|34049.2|34175.1|34055.1|34180|34060|34157.5|34046.6|17
1648098040000|2022-03-24 05:00:40|34177.4|34057.4|34170|34050|34179|34059|34170|34050|15
1648098050000|2022-03-24 05:00:50|34170.7|34050.7|34175.7|34055.7|34178.1|34058.1|34169.6|34049.6|22
1648098060000|2022-03-24 05:01:00|34175.9|34055.9|34171.5|34051.5|34177.9|34057.9|34164.8|34044.8|12
1648098070000|2022-03-24 05:01:10|34173.4|34053.4|34170.7|34050.7|34176.1|34056.1|34170.7|34050.7|15
1648098080000|2022-03-24 05:01:20|34170.6|34050.6|34169.4|34049.4|34174.5|34054.5|34161.9|34041.9|9
1648098090000|2022-03-24 05:01:30|34176.4|34056.4|34173|34053|34176.4|34056.4|34168.4|34048.4|13
1648098100000|2022-03-24 05:01:40|34170.5|34050.5|34177|34057|34177.7|34057.7|34170.5|34050.5|15
1648098110000|2022-03-24 05:01:50|34176.1|34056.1|34173.7|34053.7|34178.4|34058.4|34170.1|34050.1|20
1648098120000|2022-03-24 05:02:00|34173.5|34053.5|34176.1|34056.1|34177.9|34057.9|34172.6|34052.6|16
1648098130000|2022-03-24 05:02:10|34177|34057|34169.4|34049.4|34177.4|34057.4|34169.4|34049.4|11
1648098140000|2022-03-24 05:02:20|34172.5|34052.5|34172.3|34052.3|34175.6|34055.6|34171.7|34051.7|8
1648098150000|2022-03-24 05:02:30|34178.1|34058.1|34175.4|34055.4|34178.8|34058.8|34170.6|34050.6|11
1648098160000|2022-03-24 05:02:40|34172.5|34052.5|34166.3|34046.3|34178.9|34058.9|34166.3|34046.3|14
1648098170000|2022-03-24 05:02:50|34174.7|34054.7|34172.1|34052.1|34177.1|34057.1|34168.3|34048.3|19
1648098180000|2022-03-24 05:03:00|34172.6|34052.6|34166.8|34046.8|34172.8|34052.8|34166.8|34046.8|15
1648098190000|2022-03-24 05:03:10|34166.9|34046.9|34164.9|34044.9|34173.5|34053.5|34164.9|34044.9|10
1648098200000|2022-03-24 05:03:20|34165|34045|34173.7|34053.7|34174.8|34054.8|34165|34045|13
1648098210000|2022-03-24 05:03:30|34172.8|34052.8|34176.9|34056.9|34185.4|34065.4|34169|34049|20
1648098220000|2022-03-24 05:03:40|34179.2|34059.2|34175.2|34055.2|34179.2|34059.2|34174.9|34054.9|13
1648098230000|2022-03-24 05:03:50|34173.4|34053.4|34172.9|34052.9|34177.8|34057.8|34172.7|34052.7|14
1648098240000|2022-03-24 05:04:00|34175.3|34055.3|34183.8|34063.8|34186.2|34066.2|34174.5|34054.5|9
1648098250000|2022-03-24 05:04:10|34162.8|34048.8|34179.6|34059.6|34191.3|34071.3|34162.8|34047.5|25
1648098260000|2022-03-24 05:04:20|34177.3|34057.3|34175.7|34055.7|34181|34061|34173.2|34053.2|17
1648098270000|2022-03-24 05:04:30|34177.6|34057.6|34179.4|34059.4|34182.1|34062.1|34174.5|34054.5|17
1648098280000|2022-03-24 05:04:40|34177.3|34057.3|34181.9|34061.9|34182.7|34062.7|34177.3|34057.3|12
1648098290000|2022-03-24 05:04:50|34181.4|34061.4|34178.2|34058.2|34181.4|34061.4|34172.4|34052.4|12
1648098300000|2022-03-24 05:05:00|34174.6|34054.6|34177.6|34057.6|34180.3|34060.3|34170.7|34050.7|21
1648098310000|2022-03-24 05:05:10|34175.5|34055.5|34175|34055|34180.9|34060.9|34174.5|34054.5|7
1648098320000|2022-03-24 05:05:20|34173|34053|34174.3|34054.3|34183.6|34063.6|34151|34044.5|24
1648098330000|2022-03-24 05:05:30|34176|34056|34172.7|34052.7|34178.5|34058.5|34170.6|34050.6|13
1648098340000|2022-03-24 05:05:40|34175|34055|34176.6|34056.6|34176.6|34056.6|34172.3|34052.3|19
1648098350000|2022-03-24 05:05:50|34177.3|34057.3|34173.4|34053.4|34177.7|34057.7|34170.4|34050.4|15
1648098360000|2022-03-24 05:06:00|34171.2|34051.2|34175.8|34055.8|34177|34057|34168.5|34048.5|12
1648098370000|2022-03-24 05:06:10|34177.5|34057.5|34170.7|34050.7|34177.5|34057.5|34170.7|34050.7|9
1648098380000|2022-03-24 05:06:20|34170.3|34050.3|34174.7|34054.7|34180.2|34060.2|34169.6|34049.6|12
1648098390000|2022-03-24 05:06:30|34173.3|34053.3|34171.2|34051.2|34180.1|34060.1|34169.3|34049.3|16
1648098400000|2022-03-24 05:06:40|34168.3|34048.3|34169|34049|34171.7|34051.7|34166|34046|17
1648098410000|2022-03-24 05:06:50|34171.3|34051.3|34175.4|34055.4|34175.9|34055.9|34169.4|34049.4|14
1648098420000|2022-03-24 05:07:00|34176.4|34056.4|34170.7|34050.7|34177.1|34057.1|34170.7|34050.7|12
1648098430000|2022-03-24 05:07:10|34171|34051|34173.6|34053.6|34180|34060|34166|34046|17
1648098440000|2022-03-24 05:07:20|34176|34056|34171.7|34051.7|34179.5|34059.5|34171.4|34051.4|13
1648098450000|2022-03-24 05:07:30|34175.6|34055.6|34171.1|34051.1|34175.6|34055.6|34168.2|34048.2|18
1648098460000|2022-03-24 05:07:40|34172.9|34052.9|34176.1|34056.1|34179.3|34059.3|34167.9|34047.9|8
1648098470000|2022-03-24 05:07:50|34172.7|34052.7|34174.7|34054.7|34177.5|34057.5|34169.5|34049.5|13
1648098480000|2022-03-24 05:08:00|34175.8|34055.8|34180.1|34060.1|34182.5|34062.5|34174.2|34054.2|8
1648098490000|2022-03-24 05:08:10|34178|34058|34171.7|34051.7|34179.6|34059.6|34158.8|34041.8|14
1648098500000|2022-03-24 05:08:20|34176.9|34056.9|34182.2|34062.2|34184.8|34064.8|34170.7|34050.7|11
1648098510000|2022-03-24 05:08:30|34179.4|34059.4|34179.5|34059.5|34181.8|34061.8|34176.3|34056.3|13
1648098520000|2022-03-24 05:08:40|34179.4|34059.4|34182.7|34062.7|34189.3|34069.3|34165.5|34045.5|19
1648098530000|2022-03-24 05:08:50|34177.8|34057.8|34182.5|34062.5|34185.5|34065.5|34176.4|34056.4|12
1648098540000|2022-03-24 05:09:00|34180.6|34060.6|34178.1|34058.1|34184.7|34064.7|34175.5|34055.5|10
1648098550000|2022-03-24 05:09:10|34178.5|34058.5|34175.8|34055.8|34179.5|34059.5|34171|34051|18
1648098560000|2022-03-24 05:09:20|34172.6|34052.6|34176.3|34056.3|34178.6|34058.6|34172.6|34052.6|13
1648098570000|2022-03-24 05:09:30|34177|34057|34173.6|34053.6|34177.8|34057.8|34173.6|34053.6|5
1648098580000|2022-03-24 05:09:40|34178.9|34058.9|34176.3|34056.3|34184.6|34064.6|34169.1|34049.1|10
1648098590000|2022-03-24 05:09:50|34185.5|34065.5|34177.9|34057.9|34185.5|34065.5|34174.1|34054.1|16
1648098600000|2022-03-24 05:10:00|34176.1|34056.1|34179.9|34059.9|34179.9|34059.9|34167.4|34047.4|19
1648098610000|2022-03-24 05:10:10|34181.6|34061.6|34177.4|34057.4|34181.6|34061.6|34174.4|34054.4|18
1648098620000|2022-03-24 05:10:20|34176.8|34056.8|34177.3|34057.3|34179.9|34059.9|34175.4|34055.4|16
1648098630000|2022-03-24 05:10:30|34179.1|34059.1|34177.9|34057.9|34179.1|34059.1|34173.2|34053.2|17
1648098640000|2022-03-24 05:10:40|34180.2|34060.2|34181.4|34061.4|34184.9|34064.9|34175.5|34055.5|20
1648098650000|2022-03-24 05:10:50|34182.6|34062.6|34188.3|34068.3|34201.5|34081.5|34175.2|34055.2|26
1648098660000|2022-03-24 05:11:00|34188.9|34068.9|34186.1|34066.1|34188.9|34068.9|34179.9|34059.9|18
1648098670000|2022-03-24 05:11:10|34182.8|34062.8|34185|34065|34185.9|34065.9|34182.4|34062.4|14
1648098680000|2022-03-24 05:11:20|34187.2|34067.2|34179.2|34059.2|34187.2|34067.2|34176.4|34056.4|19
1648098690000|2022-03-24 05:11:30|34177.3|34057.3|34184.3|34064.3|34185.8|34065.8|34173.8|34053.8|18
1648098700000|2022-03-24 05:11:40|34184.8|34064.8|34176.1|34056.1|34186.8|34066.8|34171.6|34051.6|20
1648098710000|2022-03-24 05:11:50|34175.3|34055.3|34185.8|34065.8|34186.7|34066.7|34175.2|34055.2|19
1648098720000|2022-03-24 05:12:00|34189.6|34069.6|34184.3|34064.3|34189.6|34069.6|34183.8|34063.8|13
1648098730000|2022-03-24 05:12:10|34188.3|34068.3|34179.5|34059.5|34190|34070|34178.9|34058.9|12
1648098740000|2022-03-24 05:12:20|34181.9|34061.9|34182.9|34062.9|34187.9|34067.9|34181|34061|5
1648098750000|2022-03-24 05:12:30|34186|34066|34189.4|34069.4|34189.4|34069.4|34180.3|34060.3|15
1648098760000|2022-03-24 05:12:40|34187.3|34067.3|34179.6|34059.6|34191.7|34071.7|34174.9|34054.9|21
1648098770000|2022-03-24 05:12:50|34178|34058|34180.6|34060.6|34184|34064|34171.3|34051.3|19
1648098780000|2022-03-24 05:13:00|34181|34061|34176.9|34056.9|34182.3|34062.3|34176.9|34056.9|8
1648098790000|2022-03-24 05:13:10|34182.4|34062.4|34179.2|34059.2|34182.4|34062.4|34174.3|34054.3|8
1648098800000|2022-03-24 05:13:20|34181.3|34061.3|34186.3|34066.3|34188.4|34068.4|34179.3|34059.3|11
1648098810000|2022-03-24 05:13:30|34177.7|34057.7|34180.9|34060.9|34186.3|34066.3|34173.9|34053.9|11
1648098820000|2022-03-24 05:13:40|34179.5|34059.5|34179.8|34059.8|34185.7|34065.7|34179.5|34059.5|15
1648098830000|2022-03-24 05:13:50|34178.6|34058.6|34183.6|34063.6|34186.7|34066.7|34176.2|34056.2|17
1648098840000|2022-03-24 05:14:00|34185.3|34065.3|34181.5|34061.5|34186.4|34066.4|34177.2|34057.2|9
1648098850000|2022-03-24 05:14:10|34180.8|34060.8|34181.9|34061.9|34185.7|34065.7|34178.6|34058.6|9
1648098860000|2022-03-24 05:14:20|34184.6|34064.6|34181.8|34061.8|34186.4|34066.4|34175.3|34055.3|7
1648098870000|2022-03-24 05:14:30|34176.2|34056.2|34180.9|34060.9|34185.4|34065.4|34176.2|34056.2|9
1648098880000|2022-03-24 05:14:40|34179.8|34059.8|34183.6|34063.6|34187.5|34067.5|34178.4|34058.4|19
1648098890000|2022-03-24 05:14:50|34182.9|34062.9|34182.8|34062.8|34184.1|34064.1|34177.8|34057.8|14
1648098900000|2022-03-24 05:15:00|34180.1|34060.1|34182.7|34062.7|34190.3|34070.3|34175|34055|15
1648098910000|2022-03-24 05:15:10|34185.4|34065.4|34187.5|34067.5|34187.5|34067.5|34179.6|34059.6|15
1648098920000|2022-03-24 05:15:20|34184.8|34064.8|34181.4|34061.4|34185|34065|34181.4|34061.4|13
1648098930000|2022-03-24 05:15:30|34186.3|34066.3|34182.3|34062.3|34189.7|34069.7|34177|34057|18
1648098940000|2022-03-24 05:15:40|34185.6|34065.6|34186.2|34066.2|34188.5|34068.5|34180.1|34060.1|17
1648098950000|2022-03-24 05:15:50|34183.8|34063.8|34179.3|34059.3|34185.5|34065.5|34178.1|34058.1|20
1648098960000|2022-03-24 05:16:00|34179.2|34059.2|34183.5|34063.5|34185.7|34065.7|34178.7|34058.7|14
1648098970000|2022-03-24 05:16:10|34185|34065|34182.9|34062.9|34192.9|34072.9|34176.5|34056.5|24
1648098980000|2022-03-24 05:16:20|34186.8|34066.8|34182.8|34062.8|34190.3|34070.3|34181.7|34061.7|10
1648098990000|2022-03-24 05:16:30|34191.1|34071.1|34189.7|34069.7|34192.6|34072.6|34187.2|34067.2|5
1648099000000|2022-03-24 05:16:40|34189|34069|34181.4|34061.4|34189.7|34069.7|34175.3|34055.3|12
1648099010000|2022-03-24 05:16:50|34180.1|34060.1|34183.3|34063.3|34183.4|34063.4|34178.8|34058.8|19
1648099020000|2022-03-24 05:17:00|34182.9|34062.9|34184.8|34064.8|34185.3|34065.3|34180.2|34060.2|11
1648099030000|2022-03-24 05:17:10|34181.2|34061.2|34180.9|34060.9|34186.6|34066.6|34176.3|34056.3|15
1648099040000|2022-03-24 05:17:20|34185.2|34065.2|34183.1|34063.1|34186.8|34066.8|34181.2|34061.2|16
1648099050000|2022-03-24 05:17:30|34179.4|34059.4|34186|34066|34186.7|34066.7|34179.4|34059.4|13
1648099060000|2022-03-24 05:17:40|34186.4|34066.4|34184|34064|34186.4|34066.4|34178.4|34058.4|12
1648099070000|2022-03-24 05:17:50|34184.4|34064.4|34186.4|34066.4|34186.4|34066.4|34177.7|34057.7|21
1648099080000|2022-03-24 05:18:00|34186.7|34066.7|34183.6|34063.6|34187.2|34067.2|34181.4|34061.4|13
1648099090000|2022-03-24 05:18:10|34182.8|34062.8|34187.6|34067.6|34187.6|34067.6|34173.3|34053.3|11
1648099100000|2022-03-24 05:18:20|34187.1|34067.1|34184.4|34064.4|34187.1|34067.1|34181|34061|15
1648099110000|2022-03-24 05:18:30|34181.5|34061.5|34187|34067|34187|34067|34181.5|34061.5|14
1648099120000|2022-03-24 05:18:40|34187.7|34067.7|34184.8|34064.8|34187.7|34067.7|34176.8|34056.8|22
1648099130000|2022-03-24 05:18:50|34188|34068|34184.1|34064.1|34189|34069|34180.2|34060.2|13
1648099140000|2022-03-24 05:19:00|34181.8|34061.8|34183.7|34063.7|34185.3|34065.3|34177.8|34057.8|19
1648099150000|2022-03-24 05:19:10|34184.3|34064.3|34182.7|34062.7|34184.8|34064.8|34177.9|34057.9|23
1648099160000|2022-03-24 05:19:20|34182.8|34062.8|34183.7|34063.7|34184.2|34064.2|34181.1|34061.1|12
1648099170000|2022-03-24 05:19:30|34185.3|34065.3|34177.5|34057.5|34185.3|34065.3|34176.4|34056.4|10
1648099180000|2022-03-24 05:19:40|34177.3|34057.3|34181.4|34061.4|34185.1|34065.1|34177.3|34057.3|19
1648099190000|2022-03-24 05:19:50|34186.9|34066.9|34184.9|34064.9|34186.9|34066.9|34183.4|34063.4|11
1648099200000|2022-03-24 05:20:00|34185.5|34065.5|34182.8|34062.8|34193|34073|34157.3|34054.6|21
1648099210000|2022-03-24 05:20:10|34181.3|34061.3|34178.5|34058.5|34182.1|34062.1|34174.5|34054.5|18
1648099220000|2022-03-24 05:20:20|34178.6|34058.6|34183.2|34063.2|34183.2|34063.2|34177.7|34057.7|15
1648099230000|2022-03-24 05:20:30|34182.7|34062.7|34181.6|34061.6|34182.7|34062.7|34175.4|34055.4|13
1648099240000|2022-03-24 05:20:40|34183.8|34063.8|34180.1|34060.1|34186.7|34066.7|34178.9|34058.9|14
1648099250000|2022-03-24 05:20:50|34181.7|34061.7|34183.3|34063.3|34185.2|34065.2|34179.5|34059.5|12
1648099260000|2022-03-24 05:21:00|34184|34064|34182.6|34062.6|34185.2|34065.2|34178.6|34058.6|14
1648099270000|2022-03-24 05:21:10|34181.9|34061.9|34186.3|34066.3|34186.3|34066.3|34181.5|34061.5|21
1648099280000|2022-03-24 05:21:20|34184.5|34064.5|34178.2|34058.2|34187.8|34067.8|34178.2|34058.2|13
1648099290000|2022-03-24 05:21:30|34179.5|34059.5|34187.6|34067.6|34187.8|34067.8|34179.5|34059.5|11
1648099300000|2022-03-24 05:21:40|34186.4|34066.4|34190.5|34070.5|34190.5|34070.5|34186.4|34066.4|15
1648099310000|2022-03-24 05:21:50|34189.1|34069.1|34181.2|34061.2|34190.1|34070.1|34173.2|34053.2|14
1648099320000|2022-03-24 05:22:00|34185.7|34065.7|34186.9|34066.9|34190|34070|34179.3|34059.3|21
1648099330000|2022-03-24 05:22:10|34182.5|34062.5|34187.4|34067.4|34187.4|34067.4|34182.5|34062.5|15
1648099340000|2022-03-24 05:22:20|34187|34067|34189.2|34069.2|34189.2|34069.2|34180.9|34060.9|11
1648099350000|2022-03-24 05:22:30|34189|34069|34193.2|34073.2|34193.2|34073.2|34185.5|34065.5|9
1648099360000|2022-03-24 05:22:40|34187.8|34067.8|34182.7|34062.7|34189.9|34069.9|34177.5|34057.5|10
1648099370000|2022-03-24 05:22:50|34180.6|34060.6|34191.4|34071.4|34191.4|34071.4|34180.6|34060.6|18
1648099380000|2022-03-24 05:23:00|34187.8|34067.8|34188.3|34068.3|34192.5|34072.5|34184.1|34064.1|12
1648099390000|2022-03-24 05:23:10|34181.3|34061.3|34186.3|34066.3|34187.1|34067.1|34181.3|34061.3|17
1648099400000|2022-03-24 05:23:20|34187.1|34067.1|34185.3|34065.3|34191.1|34071.1|34165.1|34056.3|17
1648099410000|2022-03-24 05:23:30|34194.7|34074.7|34195.4|34075.4|34196.7|34076.7|34184|34064|7
1648099420000|2022-03-24 05:23:40|34192.1|34072.1|34190.8|34070.8|34194.1|34074.1|34181.1|34061.1|14
1648099430000|2022-03-24 05:23:50|34191.4|34071.4|34184.1|34064.1|34198.5|34078.5|34182.9|34062.9|11
1648099440000|2022-03-24 05:24:00|34191.1|34071.1|34189.7|34069.7|34194.3|34074.3|34189.1|34069.1|11
1648099450000|2022-03-24 05:24:10|34192.5|34072.5|34186.1|34066.1|34192.5|34072.5|34181.3|34061.3|18
1648099460000|2022-03-24 05:24:20|34178.3|34058.3|34185.7|34065.7|34187.5|34067.5|34178.3|34058.3|19
1648099470000|2022-03-24 05:24:30|34186.5|34066.5|34183.3|34063.3|34188.1|34068.1|34181.4|34061.4|15
1648099480000|2022-03-24 05:24:40|34184.6|34064.6|34180.6|34060.6|34188|34068|34178.4|34058.4|22
1648099490000|2022-03-24 05:24:50|34178.5|34058.5|34184|34064|34185.4|34065.4|34178.4|34058.4|9
1648099500000|2022-03-24 05:25:00|34185.4|34065.4|34178.7|34058.7|34185.4|34065.4|34176.6|34056.6|15
1648099510000|2022-03-24 05:25:10|34178.4|34058.4|34181.6|34061.6|34187|34067|34163.2|34052.5|15
1648099520000|2022-03-24 05:25:20|34181.8|34061.8|34179.2|34059.2|34184.7|34064.7|34176.9|34056.9|21
1648099530000|2022-03-24 05:25:30|34183.3|34063.3|34176.8|34056.8|34183.3|34063.3|34174.7|34054.7|17
1648099540000|2022-03-24 05:25:40|34176.4|34056.4|34178.4|34058.4|34181.1|34061.1|34172.1|34052.1|16
1648099550000|2022-03-24 05:25:50|34178.9|34058.9|34181.7|34061.7|34183.6|34063.6|34178.9|34058.9|10
1648099560000|2022-03-24 05:26:00|34181.2|34061.2|34173.5|34053.5|34181.2|34061.2|34172.2|34052.2|14
1648099570000|2022-03-24 05:26:10|34172.7|34052.7|34178.4|34058.4|34178.7|34058.7|34170|34050|11
1648099580000|2022-03-24 05:26:20|34180.6|34060.6|34177.2|34057.2|34182.4|34062.4|34174.1|34054.1|19
1648099590000|2022-03-24 05:26:30|34174.6|34054.6|34184.8|34064.8|34191.7|34071.7|34174.6|34054.6|13
1648099600000|2022-03-24 05:26:40|34182.3|34062.3|34184.4|34064.4|34185.4|34065.4|34173.8|34053.8|17
1648099610000|2022-03-24 05:26:50|34185|34065|34179.2|34059.2|34185|34065|34172.3|34052.3|10
1648099620000|2022-03-24 05:27:00|34178.9|34058.9|34184.7|34064.7|34184.7|34064.7|34178.8|34058.8|9
1648099630000|2022-03-24 05:27:10|34184.5|34064.5|34183.2|34063.2|34185.9|34065.9|34176.2|34056.2|21
1648099640000|2022-03-24 05:27:20|34183.3|34063.3|34189.1|34069.1|34189.1|34069.1|34171.9|34051.9|20
1648099650000|2022-03-24 05:27:30|34188.2|34068.2|34173.2|34053.2|34188.2|34068.2|34173.2|34053.2|18
1648099660000|2022-03-24 05:27:40|34179.6|34059.6|34178.4|34058.4|34184.4|34064.4|34178.4|34058.4|12
1648099670000|2022-03-24 05:27:50|34183.4|34063.4|34178.3|34058.3|34186.5|34066.5|34174|34054|9
1648099680000|2022-03-24 05:28:00|34176.4|34056.4|34176.3|34056.3|34177.1|34057.1|34176.3|34056.3|3
1648099690000|2022-03-24 05:28:10|34184.4|34064.4|34178|34058|34187|34067|34174.8|34054.8|10
1648099700000|2022-03-24 05:28:20|34177.9|34057.9|34170.5|34052.2|34178.2|34058.2|34161.3|34051.7|9
1648099710000|2022-03-24 05:28:30|34172.2|34052.9|34182.9|34062.9|34182.9|34062.9|34166.8|34051|19
1648099720000|2022-03-24 05:28:40|34182.8|34062.8|34178.8|34058.8|34182.9|34062.9|34174.1|34054.1|18
1648099730000|2022-03-24 05:28:50|34179.9|34059.9|34179.5|34059.5|34186.6|34066.6|34176.8|34056.8|21
1648099740000|2022-03-24 05:29:00|34179.4|34059.4|34188.3|34068.3|34188.3|34068.3|34176.4|34056.4|23
1648099750000|2022-03-24 05:29:10|34181.7|34061.7|34183.6|34063.6|34187|34067|34172.2|34052.2|20
1648099760000|2022-03-24 05:29:20|34185.1|34065.1|34176.8|34056.8|34186.1|34066.1|34176.8|34056.8|16
1648099770000|2022-03-24 05:29:30|34177.1|34057.1|34174.4|34054.4|34177.1|34057.1|34172.3|34052.3|9
1648099780000|2022-03-24 05:29:40|34182.4|34062.4|34179.3|34059.3|34182.4|34062.4|34175.9|34055.9|15
1648099790000|2022-03-24 05:29:50|34178.5|34058.5|34176.9|34056.9|34178.5|34058.5|34176.9|34056.9|7
1648099800000|2022-03-24 05:30:00|34178.7|34058.7|34180.3|34060.3|34180.3|34060.3|34176.9|34056.9|14
1648099810000|2022-03-24 05:30:10|34179.9|34059.9|34174.8|34054.8|34183.7|34063.7|34174.8|34054.8|13
1648099820000|2022-03-24 05:30:20|34188|34068|34182.6|34062.6|34188|34068|34176.8|34056.8|15
1648099830000|2022-03-24 05:30:30|34182.1|34062.1|34177.5|34057.5|34182.1|34062.1|34174.9|34054.9|18
1648099840000|2022-03-24 05:30:40|34177.2|34057.2|34183.7|34063.7|34183.7|34063.7|34176.5|34056.5|15
1648099850000|2022-03-24 05:30:50|34184.2|34064.2|34180.4|34060.4|34186.6|34066.6|34177.1|34057.1|18
1648099860000|2022-03-24 05:31:00|34183.1|34063.1|34183.3|34063.3|34187.3|34067.3|34175.8|34055.8|25
1648099870000|2022-03-24 05:31:10|34187.2|34067.2|34182.9|34062.9|34187.9|34067.9|34179.6|34059.6|14
1648099880000|2022-03-24 05:31:20|34183.1|34063.1|34183.2|34063.2|34185|34065|34176.6|34056.6|14
1648099890000|2022-03-24 05:31:30|34182.1|34062.1|34182.7|34062.7|34184.6|34064.6|34178.7|34058.7|13
1648099900000|2022-03-24 05:31:40|34183.2|34063.2|34184.2|34064.2|34185.2|34065.2|34180.7|34060.7|13
1648099910000|2022-03-24 05:31:50|34184.7|34064.7|34179.6|34059.6|34184.7|34064.7|34179.2|34059.2|6
1648099920000|2022-03-24 05:32:00|34185.9|34065.9|34187.8|34067.8|34188.8|34068.8|34183.4|34063.4|8
1648099930000|2022-03-24 05:32:10|34187.3|34067.3|34183.8|34063.8|34188.8|34068.8|34182.9|34062.9|9
1648099940000|2022-03-24 05:32:20|34182.4|34062.4|34181.5|34061.5|34188.8|34068.8|34180.1|34060.1|10
1648099950000|2022-03-24 05:32:30|34180.3|34060.3|34178|34058|34189.7|34069.7|34178|34058|10
1648099960000|2022-03-24 05:32:40|34179.7|34059.7|34185.6|34065.6|34185.6|34065.6|34177.1|34057.1|11
1648099970000|2022-03-24 05:32:50|34183.9|34063.9|34179.9|34059.9|34183.9|34063.9|34175|34055|13
1648099980000|2022-03-24 05:33:00|34180.1|34060.1|34180.9|34060.9|34181.5|34061.5|34177.6|34057.6|17
1648099990000|2022-03-24 05:33:10|34179|34059|34179.8|34059.8|34185.5|34065.5|34178.1|34058.1|13
1648100000000|2022-03-24 05:33:20|34180.2|34060.2|34179.1|34059.1|34181.2|34061.2|34177|34057|10
1648100010000|2022-03-24 05:33:30|34181.7|34061.7|34180.9|34060.9|34192.8|34072.8|34163.2|34054.8|20
1648100020000|2022-03-24 05:33:40|34185|34065|34183.8|34063.8|34185.2|34065.2|34176.2|34056.2|16
1648100030000|2022-03-24 05:33:50|34182.4|34062.4|34182.9|34062.9|34185.3|34065.3|34180.8|34060.8|14
1648100040000|2022-03-24 05:34:00|34181.5|34061.5|34184|34064|34184.4|34064.4|34181.3|34061.3|13
1648100050000|2022-03-24 05:34:10|34184.8|34064.8|34180.1|34060.1|34185|34065|34180.1|34060.1|8
1648100060000|2022-03-24 05:34:20|34184.2|34064.2|34177.6|34057.6|34188.9|34068.9|34177.6|34057.6|11
1648100070000|2022-03-24 05:34:30|34177.1|34057.1|34190.1|34070.1|34194.2|34074.2|34176.6|34056.6|17
1648100080000|2022-03-24 05:34:40|34187.7|34067.7|34181.7|34061.7|34190.2|34070.2|34179.6|34059.6|19
1648100090000|2022-03-24 05:34:50|34183.2|34063.2|34181.1|34061.1|34183.8|34063.8|34178.9|34058.9|22
1648100100000|2022-03-24 05:35:00|34182.6|34062.6|34184|34064|34184.4|34064.4|34180.9|34060.9|16
1648100110000|2022-03-24 05:35:10|34184.6|34064.6|34180.6|34060.6|34184.6|34064.6|34180.2|34060.2|15
1648100120000|2022-03-24 05:35:20|34179.9|34059.9|34181.8|34061.8|34183.7|34063.7|34179.9|34059.9|13
1648100130000|2022-03-24 05:35:30|34180.8|34060.8|34180.9|34060.9|34191.1|34071.1|34161.2|34056|16
1648100140000|2022-03-24 05:35:40|34189.6|34069.6|34187.3|34067.3|34189.6|34069.6|34180.5|34060.5|14
1648100150000|2022-03-24 05:35:50|34188.4|34068.4|34183.6|34063.6|34188.4|34068.4|34178|34058|10
1648100160000|2022-03-24 05:36:00|34182.2|34062.2|34182.6|34062.6|34184.7|34064.7|34180.4|34060.4|11
1648100170000|2022-03-24 05:36:10|34182.1|34062.1|34186.4|34066.4|34190.7|34070.7|34178.1|34058.1|25
1648100180000|2022-03-24 05:36:20|34183.3|34063.3|34190.3|34070.3|34190.3|34070.3|34163.6|34059.6|24
1648100190000|2022-03-24 05:36:30|34185.6|34065.6|34184.7|34064.7|34188.5|34068.5|34179.9|34059.9|23
1648100200000|2022-03-24 05:36:40|34185.1|34065.1|34184.8|34064.8|34187.1|34067.1|34178.1|34058.1|28
1648100210000|2022-03-24 05:36:50|34184.6|34064.6|34185.8|34065.8|34186.5|34066.5|34182.8|34062.8|23
1648100220000|2022-03-24 05:37:00|34183.8|34063.8|34190.9|34070.9|34199|34079|34182.8|34062.8|23
1648100230000|2022-03-24 05:37:10|34191.4|34071.4|34188.6|34068.6|34202.3|34082.3|34186|34066|32
1648100240000|2022-03-24 05:37:20|34187.5|34067.5|34183.4|34063.4|34192.1|34072.1|34183.3|34063.3|27
1648100250000|2022-03-24 05:37:30|34185.3|34065.3|34185.7|34065.7|34194.1|34074.1|34184.2|34064.2|28
1648100260000|2022-03-24 05:37:40|34185.2|34065.2|34186.3|34066.3|34188.2|34068.2|34183.7|34063.7|22
1648100270000|2022-03-24 05:37:50|34188|34068|34184.2|34064.2|34188|34068|34182.1|34062.1|18
1648100280000|2022-03-24 05:38:00|34184.7|34064.7|34184.7|34064.7|34187|34067|34181.6|34061.6|21
1648100290000|2022-03-24 05:38:10|34187|34067|34183.2|34063.2|34187|34067|34182.4|34062.4|12
1648100300000|2022-03-24 05:38:20|34180.5|34060.5|34186.6|34066.6|34190|34070|34180.5|34060.5|20
1648100310000|2022-03-24 05:38:30|34181.6|34061.6|34188.7|34068.7|34190.6|34070.6|34181.6|34061.6|13
1648100320000|2022-03-24 05:38:40|34189.3|34069.3|34183.2|34063.2|34189.3|34069.3|34175.6|34058.2|8
1648100330000|2022-03-24 05:38:50|34183.3|34063.3|34185.4|34065.4|34185.4|34065.4|34180|34060|13
1648100340000|2022-03-24 05:39:00|34185.8|34065.8|34182.6|34062.6|34187.4|34067.4|34179.2|34059.2|19
1648100350000|2022-03-24 05:39:10|34184.4|34064.4|34183.4|34063.4|34188.1|34068.1|34179.9|34059.9|15
1648100360000|2022-03-24 05:39:20|34182.8|34062.8|34183.9|34063.9|34186|34066|34181.9|34061.9|15
1648100370000|2022-03-24 05:39:30|34189.7|34069.7|34186.4|34066.4|34189.7|34069.7|34178.8|34058.8|18
1648100380000|2022-03-24 05:39:40|34187.3|34067.3|34180.1|34060.1|34187.3|34067.3|34178.3|34058.3|16
1648100390000|2022-03-24 05:39:50|34180.6|34060.6|34181.4|34061.4|34182.6|34062.6|34178.6|34058.6|15
1648100400000|2022-03-24 05:40:00|34179.3|34059.3|34189.6|34069.6|34189.6|34069.6|34177.5|34057.5|15
1648100410000|2022-03-24 05:40:10|34180|34060|34190.4|34070.4|34194.4|34074.4|34180|34060|16
1648100420000|2022-03-24 05:40:20|34191.9|34071.9|34189.1|34069.1|34191.9|34071.9|34187.1|34067.1|13
1648100430000|2022-03-24 05:40:30|34189.9|34069.9|34182|34062|34190.6|34070.6|34177.8|34057.8|16
1648100440000|2022-03-24 05:40:40|34181.5|34061.5|34187|34067|34188.9|34068.9|34180.8|34060.8|15
1648100450000|2022-03-24 05:40:50|34185.3|34065.3|34185.9|34065.9|34187.8|34067.8|34180.6|34060.6|15
1648100460000|2022-03-24 05:41:00|34185.2|34065.2|34180.8|34060.8|34187.6|34067.6|34173.8|34057.2|13
1648100470000|2022-03-24 05:41:10|34182.4|34062.4|34186.2|34066.2|34188.8|34068.8|34179.4|34059.4|18
1648100480000|2022-03-24 05:41:20|34186.7|34066.7|34186.7|34066.7|34186.7|34066.7|34176.4|34056.4|20
1648100490000|2022-03-24 05:41:30|34187.3|34067.3|34188|34068|34188.5|34068.5|34183.9|34063.9|12
1648100500000|2022-03-24 05:41:40|34189.9|34069.9|34188.1|34068.1|34190.5|34070.5|34184.5|34064.5|11
1648100510000|2022-03-24 05:41:50|34189.2|34069.2|34184.5|34064.5|34189.2|34069.2|34182.7|34062.7|13
1648100520000|2022-03-24 05:42:00|34183.9|34063.9|34184.2|34064.2|34189.5|34069.5|34177.3|34057.3|21
1648100530000|2022-03-24 05:42:10|34182.5|34062.5|34186.9|34066.9|34189.2|34069.2|34182.5|34062.5|9
1648100540000|2022-03-24 05:42:20|34184.3|34064.3|34184.9|34064.9|34186.3|34066.3|34181|34061|15
1648100550000|2022-03-24 05:42:30|34184.6|34064.6|34180.7|34060.7|34185.2|34065.2|34178.2|34058.2|15
1648100560000|2022-03-24 05:42:40|34179.4|34059.4|34179.4|34059.4|34185|34065|34177.3|34057.3|17
1648100570000|2022-03-24 05:42:50|34181.9|34061.9|34178.5|34058.5|34182.8|34062.8|34178.5|34058.5|15
1648100580000|2022-03-24 05:43:00|34178|34058|34184.3|34064.3|34188.9|34068.9|34178|34058|16
1648100590000|2022-03-24 05:43:10|34180.7|34060.7|34186.6|34066.6|34188|34068|34179.1|34059.1|9
1648100600000|2022-03-24 05:43:20|34183.1|34063.1|34180.8|34060.8|34185.2|34065.2|34180.1|34060.1|14
1648100610000|2022-03-24 05:43:30|34179.3|34059.3|34184|34064|34187.2|34067.2|34179.3|34059.3|14
1648100620000|2022-03-24 05:43:40|34180|34060|34182.8|34062.8|34186.6|34066.6|34180|34060|5
1648100630000|2022-03-24 05:43:50|34185.5|34065.5|34185.3|34065.3|34186.7|34066.7|34162.5|34061|12
1648100640000|2022-03-24 05:44:00|34187.5|34067.5|34183.6|34063.6|34187.5|34067.5|34181.2|34061.2|18
1648100650000|2022-03-24 05:44:10|34183.2|34063.2|34183.1|34063.1|34184.1|34064.1|34179.6|34059.6|23
1648100660000|2022-03-24 05:44:20|34183.4|34063.4|34183.9|34063.9|34184.4|34064.4|34180.3|34060.3|17
1648100670000|2022-03-24 05:44:30|34184.6|34064.6|34185.2|34065.2|34187|34067|34176.4|34060.9|19
1648100680000|2022-03-24 05:44:40|34184.5|34064.5|34185.1|34065.1|34187.8|34067.8|34182.3|34062.3|19
1648100690000|2022-03-24 05:44:50|34184.9|34064.9|34186|34066|34186.1|34066.1|34183.2|34063.2|23
1648100700000|2022-03-24 05:45:00|34188.7|34068.7|34184.1|34064.1|34189.7|34069.7|34181.4|34061.4|18
1648100710000|2022-03-24 05:45:10|34183.6|34063.6|34181.8|34061.8|34186.4|34066.4|34181.8|34061.8|15
1648100720000|2022-03-24 05:45:20|34184.4|34064.4|34187.3|34067.3|34187.3|34067.3|34181.8|34061.8|11
1648100730000|2022-03-24 05:45:30|34195.1|34075.1|34180.7|34060.7|34195.8|34075.8|34170.2|34060|14
1648100740000|2022-03-24 05:45:40|34182.4|34062.4|34184.4|34064.4|34186.2|34066.2|34174.8|34057.8|18
1648100750000|2022-03-24 05:45:50|34183.9|34063.9|34182.2|34062.2|34185.3|34065.3|34179|34059|20
1648100760000|2022-03-24 05:46:00|34180.6|34060.6|34180|34060|34182.9|34062.9|34177.9|34057.9|13
1648100770000|2022-03-24 05:46:10|34179.9|34059.9|34178.9|34058.9|34181.9|34061.9|34178.8|34058.8|11
1648100780000|2022-03-24 05:46:20|34178.2|34058.2|34181.5|34061.5|34181.5|34065.1|34160.7|34058|15
1648100790000|2022-03-24 05:46:30|34185.8|34065.8|34179.3|34059.3|34189.3|34074.5|34161.9|34057.2|21
1648100800000|2022-03-24 05:46:40|34179.5|34059.5|34188.2|34068.2|34191.3|34071.3|34176.7|34056.7|14
1648100810000|2022-03-24 05:46:50|34187.8|34067.8|34180.6|34060.6|34187.8|34067.8|34174.8|34054.8|21
1648100820000|2022-03-24 05:47:00|34180.7|34060.7|34184.1|34064.1|34185|34065|34178.5|34058.5|24
1648100830000|2022-03-24 05:47:10|34183.4|34063.4|34190.7|34070.7|34190.7|34070.7|34181.4|34061.4|11
1648100840000|2022-03-24 05:47:20|34178.5|34058.5|34179|34059|34184.9|34064.9|34176.3|34056.3|17
1648100850000|2022-03-24 05:47:30|34178.7|34058.7|34186.6|34066.6|34190.8|34070.8|34177.4|34057.4|14
1648100860000|2022-03-24 05:47:40|34189.7|34069.7|34178.7|34058.7|34189.7|34069.7|34178.7|34058.7|20
1648100870000|2022-03-24 05:47:50|34178.2|34058.2|34184.3|34064.3|34186.7|34066.7|34176.9|34056.9|20
1648100880000|2022-03-24 05:48:00|34183.9|34063.9|34180.6|34060.6|34184.1|34064.1|34177.8|34057.8|14
1648100890000|2022-03-24 05:48:10|34179.4|34059.4|34181|34061|34181.6|34061.6|34175.2|34055.2|11
1648100900000|2022-03-24 05:48:20|34183.1|34063.1|34185.6|34065.6|34186|34066|34179.3|34059.3|12
1648100910000|2022-03-24 05:48:30|34190.1|34070.1|34188.4|34068.4|34190.1|34070.1|34185|34065|11
1648100920000|2022-03-24 05:48:40|34186.4|34066.4|34181.8|34061.8|34189|34069|34181.8|34061.8|10
1648100930000|2022-03-24 05:48:50|34186.3|34066.3|34187.1|34067.1|34190.7|34070.7|34185|34065|4
1648100940000|2022-03-24 05:49:00|34184.2|34064.2|34182.8|34062.8|34188.5|34068.5|34181.1|34061.1|16
1648100950000|2022-03-24 05:49:10|34187.4|34067.4|34191.4|34071.4|34191.4|34071.4|34184.2|34064.2|12
1648100960000|2022-03-24 05:49:20|34196.5|34076.5|34181.2|34061.2|34196.5|34076.5|34179.7|34059.7|19
1648100970000|2022-03-24 05:49:30|34181.5|34061.5|34183.6|34063.6|34189.8|34069.8|34178.9|34058.9|23
1648100980000|2022-03-24 05:49:40|34183.9|34063.9|34182.8|34062.8|34186.5|34066.5|34182.8|34062.8|21
1648100990000|2022-03-24 05:49:50|34183|34063|34183.2|34063.2|34186.2|34066.2|34181.4|34061.4|12
1648101000000|2022-03-24 05:50:00|34182.2|34062.2|34192.6|34072.6|34193.5|34073.5|34181.4|34061.4|14
1648101010000|2022-03-24 05:50:10|34186|34066|34186.5|34066.5|34192.5|34072.5|34183.4|34063.4|21
1648101020000|2022-03-24 05:50:20|34185.2|34065.2|34190.6|34070.6|34193|34073|34171.7|34057.7|23
1648101030000|2022-03-24 05:50:30|34189|34069|34182.9|34062.9|34189.4|34069.4|34182.9|34062.9|18
1648101040000|2022-03-24 05:50:40|34183.2|34063.2|34185|34065|34186.3|34066.3|34178.4|34062.5|12
1648101050000|2022-03-24 05:50:50|34184.9|34064.9|34188.3|34068.3|34190.8|34070.8|34182.3|34062.3|10
1648101060000|2022-03-24 05:51:00|34190.6|34070.6|34182.8|34062.8|34190.6|34070.6|34180.6|34060.6|18
1648101070000|2022-03-24 05:51:10|34181.2|34061.2|34188.3|34068.3|34188.3|34068.3|34180.8|34060.8|19
1648101080000|2022-03-24 05:51:20|34189.2|34069.2|34190.6|34070.6|34191.5|34071.5|34185.1|34065.1|10
1648101090000|2022-03-24 05:51:30|34188.2|34068.2|34184.5|34064.5|34188.2|34068.2|34180.4|34060.4|11
1648101100000|2022-03-24 05:51:40|34183.1|34063.1|34182.2|34062.2|34186.6|34066.6|34181.7|34061.7|12
1648101110000|2022-03-24 05:51:50|34185.3|34065.3|34185.8|34065.8|34187.2|34067.2|34181.4|34061.4|10
1648101120000|2022-03-24 05:52:00|34184.7|34064.7|34185|34065|34186.5|34066.5|34178.1|34058.1|15
1648101130000|2022-03-24 05:52:10|34184.9|34064.9|34180.2|34060.2|34187.2|34067.2|34178.7|34058.7|12
1648101140000|2022-03-24 05:52:20|34184.6|34064.6|34182|34062|34185.7|34065.7|34172.8|34058.6|17
1648101150000|2022-03-24 05:52:30|34183.2|34063.2|34186.6|34066.6|34186.6|34066.6|34183.2|34063.2|20
1648101160000|2022-03-24 05:52:40|34186.5|34066.5|34186.2|34066.2|34188.9|34068.9|34185.8|34065.8|25
1648101170000|2022-03-24 05:52:50|34186.1|34066.1|34188.7|34068.7|34188.7|34068.7|34185|34065|18
1648101180000|2022-03-24 05:53:00|34189.4|34069.4|34190|34070|34190|34070|34186.4|34066.4|16
1648101190000|2022-03-24 05:53:10|34190.4|34070.4|34189.4|34069.4|34197.1|34077.1|34186.3|34066.3|21
1648101200000|2022-03-24 05:53:20|34192|34072|34192.2|34072.2|34195.5|34075.5|34191.6|34071.6|17
1648101210000|2022-03-24 05:53:30|34192.3|34072.3|34192|34072|34193.6|34073.6|34190.1|34070.1|18
1648101220000|2022-03-24 05:53:40|34194.4|34074.4|34191.8|34071.8|34199.2|34079.2|34189.2|34069.2|19
1648101230000|2022-03-24 05:53:50|34191.7|34071.7|34195.1|34075.1|34203.2|34083.2|34189.3|34069.3|18
1648101240000|2022-03-24 05:54:00|34192.1|34072.1|34194.4|34074.4|34199.5|34079.5|34190|34070|22
1648101250000|2022-03-24 05:54:10|34195.3|34075.3|34193.4|34073.4|34196.8|34076.8|34191.3|34071.3|22
1648101260000|2022-03-24 05:54:20|34190.6|34070.6|34195.4|34075.4|34196.6|34076.6|34190.6|34070.6|14
1648101270000|2022-03-24 05:54:30|34196.4|34076.4|34196.9|34076.9|34198.1|34078.1|34192|34072|11
1648101280000|2022-03-24 05:54:40|34197.4|34077.4|34192|34072|34200.6|34080.6|34185.7|34065.7|19
1648101290000|2022-03-24 05:54:50|34199.2|34079.2|34192.2|34072.2|34200.1|34080.1|34186.9|34066.9|14
1648101300000|2022-03-24 05:55:00|34191.4|34071.4|34193|34073|34195.2|34075.2|34189.1|34069.1|16
1648101310000|2022-03-24 05:55:10|34192.1|34072.1|34192.3|34072.3|34194.6|34074.6|34190.4|34070.4|13
1648101320000|2022-03-24 05:55:20|34188.4|34068.4|34193.7|34073.7|34201.8|34081.8|34186.5|34066.5|17
1648101330000|2022-03-24 05:55:30|34183.7|34063.7|34192.7|34072.7|34194.2|34074.2|34183.7|34063.7|26
1648101340000|2022-03-24 05:55:40|34192.9|34072.9|34195|34075|34197.3|34077.3|34192.9|34072.9|14
1648101350000|2022-03-24 05:55:50|34192.6|34072.6|34192|34072|34196.9|34076.9|34190.5|34070.5|13
1648101360000|2022-03-24 05:56:00|34192.4|34072.4|34199|34079|34199|34079|34188.5|34068.5|16
1648101370000|2022-03-24 05:56:10|34190.7|34070.7|34197.6|34077.6|34197.6|34077.6|34189.3|34069.3|15
1648101380000|2022-03-24 05:56:20|34197.2|34077.2|34199.2|34079.2|34202.6|34082.6|34196.3|34076.3|20
1648101390000|2022-03-24 05:56:30|34199.6|34079.6|34192.6|34072.6|34207.8|34087.8|34188.9|34068.9|19
1648101400000|2022-03-24 05:56:40|34201.8|34081.8|34190.5|34070.5|34205.1|34085.1|34190.5|34070.5|14
1648101410000|2022-03-24 05:56:50|34190.6|34070.6|34204.2|34084.2|34205.3|34085.3|34186.6|34066.6|17
1648101420000|2022-03-24 05:57:00|34201.2|34081.2|34195.2|34075.2|34203|34083|34193.5|34073.5|16
1648101430000|2022-03-24 05:57:10|34195|34075|34199|34079|34202.5|34082.5|34193.2|34073.2|12
1648101440000|2022-03-24 05:57:20|34197|34077|34194.1|34074.1|34200.6|34080.6|34191.9|34071.9|17
1648101450000|2022-03-24 05:57:30|34195.2|34075.2|34195.2|34075.2|34198.7|34078.7|34192.4|34072.4|21
1648101460000|2022-03-24 05:57:40|34191.8|34071.8|34204.4|34084.4|34206.2|34086.2|34191.8|34071.8|18
1648101470000|2022-03-24 05:57:50|34207.1|34087.1|34193|34073|34207.1|34087.1|34189.5|34069.5|16
1648101480000|2022-03-24 05:58:00|34193.1|34073.1|34194.3|34074.3|34197.9|34077.9|34193.1|34073.1|18
1648101490000|2022-03-24 05:58:10|34194|34074|34201.2|34081.2|34201.2|34081.2|34186.3|34066.3|19
1648101500000|2022-03-24 05:58:20|34198.8|34078.8|34192.4|34072.4|34210.2|34090.2|34184.6|34066.6|24
1648101510000|2022-03-24 05:58:30|34195.3|34075.3|34196.2|34076.2|34199.9|34079.9|34191.9|34071.9|13
1648101520000|2022-03-24 05:58:40|34197.1|34077.1|34195.5|34075.5|34202.3|34082.3|34191|34071|20
1648101530000|2022-03-24 05:58:50|34194.9|34074.9|34195.5|34075.5|34199.6|34079.6|34193.2|34073.2|16
1648101540000|2022-03-24 05:59:00|34196.1|34076.1|34205.6|34085.6|34205.6|34085.6|34196.1|34076.1|10
1648101550000|2022-03-24 05:59:10|34202.9|34082.9|34196.2|34076.2|34206.7|34086.7|34190.1|34070.1|13
1648101560000|2022-03-24 05:59:20|34195.1|34075.1|34200.5|34080.5|34200.9|34080.9|34194.8|34074.8|12
1648101570000|2022-03-24 05:59:30|34203.1|34083.1|34194.7|34074.7|34203.1|34083.1|34188.3|34068.3|19
1648101580000|2022-03-24 05:59:40|34194.4|34074.4|34195.6|34075.6|34199.9|34079.9|34194.3|34074.3|12
1648101590000|2022-03-24 05:59:50|34193.2|34073.2|34196.2|34076.2|34200.4|34080.4|34192.8|34072.8|17
1648101600000|2022-03-24 06:00:00|34196.1|34076.1|34160.9|34040.9|34196.2|34079.6|34160.9|34040.9|22
1648101610000|2022-03-24 06:00:10|34155.6|34035.6|34169.3|34049.3|34176|34056|34155.6|34035.6|26
1648101620000|2022-03-24 06:00:20|34168.4|34048.4|34173.8|34053.8|34188.7|34068.7|34159.3|34039.3|23
1648101630000|2022-03-24 06:00:30|34174.1|34054.1|34171.5|34051.5|34178|34058|34171.2|34051.2|24
1648101640000|2022-03-24 06:00:40|34171.9|34051.9|34179.9|34059.9|34186.2|34066.2|34171.6|34051.6|13
1648101650000|2022-03-24 06:00:50|34176.9|34056.9|34177.6|34057.6|34177.6|34057.6|34175|34055|9
1648101660000|2022-03-24 06:01:00|34178|34058|34168.8|34048.8|34178|34058|34168.2|34048.2|16
1648101670000|2022-03-24 06:01:10|34166.9|34046.9|34175.5|34055.5|34188.4|34068.4|34166.9|34046.9|17
1648101680000|2022-03-24 06:01:20|34171.6|34051.6|34173.4|34053.4|34177.6|34057.6|34165.7|34045.7|18
1648101690000|2022-03-24 06:01:30|34173.5|34053.5|34174.9|34054.9|34186.8|34066.8|34170.2|34050.2|13
1648101700000|2022-03-24 06:01:40|34172|34052|34173.2|34053.2|34175.3|34055.3|34171.9|34051.9|14
1648101710000|2022-03-24 06:01:50|34172.8|34052.8|34173.2|34055|34175.8|34055.8|34164.8|34044.8|24
1648101720000|2022-03-24 06:02:00|34173.5|34053.5|34166.1|34046.1|34173.5|34053.5|34165|34045|25
1648101730000|2022-03-24 06:02:10|34170|34050|34176|34056|34178.3|34058.3|34168|34048|19
1648101740000|2022-03-24 06:02:20|34174.1|34054.1|34169.3|34049.3|34177.4|34057.4|34166.5|34046.5|23
1648101750000|2022-03-24 06:02:30|34171.5|34051.5|34170.3|34050.3|34175.2|34055.2|34168.7|34048.7|16
1648101760000|2022-03-24 06:02:40|34171.6|34051.6|34170.7|34050.7|34172|34052|34169|34049|12
1648101770000|2022-03-24 06:02:50|34174.4|34056.6|34172.8|34052.8|34188.8|34068.8|34171.3|34051.3|16
1648101780000|2022-03-24 06:03:00|34172.6|34052.6|34175.1|34055.1|34177.1|34057.1|34170.2|34050.2|13
1648101790000|2022-03-24 06:03:10|34174|34054|34177.4|34057.4|34183.4|34063.4|34171.4|34051.4|13
1648101800000|2022-03-24 06:03:20|34176.8|34056.8|34175.5|34055.5|34178.2|34058.2|34173.4|34053.4|11
1648101810000|2022-03-24 06:03:30|34176.5|34056.5|34165.6|34045.6|34179.9|34059.9|34165.6|34045.6|8
1648101820000|2022-03-24 06:03:40|34171.2|34051.2|34162.2|34042.2|34182.2|34062.2|34161.7|34041.7|19
1648101830000|2022-03-24 06:03:50|34163.1|34043.1|34168.5|34048.5|34168.5|34048.5|34161.6|34041.6|19
1648101840000|2022-03-24 06:04:00|34165.8|34045.8|34171.6|34051.6|34184.6|34064.6|34165.8|34045.8|19
1648101850000|2022-03-24 06:04:10|34179|34059|34163.8|34043.8|34179|34059|34159.5|34039.5|18
1648101860000|2022-03-24 06:04:20|34161.9|34041.9|34167.9|34047.9|34167.9|34047.9|34161.9|34041.9|20
1648101870000|2022-03-24 06:04:30|34175.6|34055.6|34167.4|34047.4|34176.3|34056.3|34167.4|34047.4|17
1648101880000|2022-03-24 06:04:40|34164.2|34044.2|34165.8|34045.8|34171.9|34051.9|34162.5|34042.5|20
1648101890000|2022-03-24 06:04:50|34164|34044|34170.4|34050.4|34185.4|34065.4|34164|34044|14
1648101900000|2022-03-24 06:05:00|34169.6|34049.6|34169.5|34049.5|34177.3|34057.3|34168.4|34048.4|18
1648101910000|2022-03-24 06:05:10|34167.7|34047.7|34168.6|34048.6|34183|34063|34167.7|34047.7|15
1648101920000|2022-03-24 06:05:20|34164|34044|34167.1|34047.1|34169.5|34049.5|34164|34044|11
1648101930000|2022-03-24 06:05:30|34168.1|34048.1|34166.2|34046.2|34169.7|34049.7|34161.6|34041.6|11
1648101940000|2022-03-24 06:05:40|34166.3|34046.3|34160.3|34040.3|34174.2|34054.2|34160.2|34040.2|18
1648101950000|2022-03-24 06:05:50|34168.5|34048.5|34171.4|34051.4|34173.7|34053.7|34163.3|34043.3|11
1648101960000|2022-03-24 06:06:00|34169.5|34049.5|34166|34046|34170.6|34050.6|34165.4|34045.4|16
1648101970000|2022-03-24 06:06:10|34166.2|34046.2|34166.2|34046.2|34170.7|34050.7|34165.1|34045.1|10
1648101980000|2022-03-24 06:06:20|34165.5|34045.5|34167.9|34047.9|34168.7|34048.7|34165.3|34045.3|10
1648101990000|2022-03-24 06:06:30|34164|34044|34172|34052|34172|34052|34161|34041|14
1648102000000|2022-03-24 06:06:40|34168.3|34048.3|34167.3|34047.3|34169.7|34049.7|34161.8|34041.8|13
1648102010000|2022-03-24 06:06:50|34169.9|34049.9|34154.9|34034.9|34183.5|34064|34151.9|34031.9|18
1648102020000|2022-03-24 06:07:00|34153.4|34033.4|34173.8|34053.8|34173.8|34053.8|34153.4|34033.4|22
1648102030000|2022-03-24 06:07:10|34173.3|34053.3|34171.3|34051.3|34173.3|34053.3|34170|34050|17
1648102040000|2022-03-24 06:07:20|34169.9|34049.9|34167.4|34047.4|34171.8|34051.8|34166.9|34046.9|21
1648102050000|2022-03-24 06:07:30|34170.5|34050.5|34164.6|34044.6|34188.5|34068.5|34161.6|34041.6|22
1648102060000|2022-03-24 06:07:40|34172.6|34052.6|34178.2|34058.2|34187.8|34067.8|34165.8|34045.8|29
1648102070000|2022-03-24 06:07:50|34177.6|34057.6|34177.8|34057.8|34179.5|34059.5|34174.9|34054.9|14
1648102080000|2022-03-24 06:08:00|34181.9|34061.9|34182.9|34062.9|34182.9|34062.9|34178.7|34058.7|15
1648102090000|2022-03-24 06:08:10|34182.5|34062.5|34174|34054|34187.7|34067.7|34174|34054|25
1648102100000|2022-03-24 06:08:20|34180.7|34060.7|34175.3|34055.3|34182|34062|34175.3|34055.3|19
1648102110000|2022-03-24 06:08:30|34175.1|34055.1|34181.8|34061.8|34181.8|34061.8|34174.7|34054.7|18
1648102120000|2022-03-24 06:08:40|34181.9|34061.9|34173.3|34053.3|34195.7|34075.7|34173.3|34053.3|10
1648102130000|2022-03-24 06:08:50|34178.4|34058.4|34179.2|34059.2|34189.8|34069.8|34177.8|34057.8|18
1648102140000|2022-03-24 06:09:00|34185.3|34065.3|34180.5|34060.5|34185.9|34065.9|34180.3|34060.3|15
1648102150000|2022-03-24 06:09:10|34179.5|34059.5|34178.3|34058.3|34180.8|34062.4|34176.4|34056.4|18
1648102160000|2022-03-24 06:09:20|34180.2|34060.2|34177.7|34057.7|34180.2|34060.2|34175|34055|22
1648102170000|2022-03-24 06:09:30|34178.3|34058.3|34182.6|34062.6|34184.7|34064.7|34169.5|34049.5|21
1648102180000|2022-03-24 06:09:40|34178.5|34058.5|34176.8|34056.8|34180.5|34060.5|34170.8|34050.8|24
1648102190000|2022-03-24 06:09:50|34174.3|34054.3|34194.5|34074.5|34198.5|34078.5|34172.7|34052.7|21
1648102200000|2022-03-24 06:10:00|34191.7|34071.7|34199.4|34079.4|34202.2|34082.2|34187.1|34067.1|13
1648102210000|2022-03-24 06:10:10|34194.8|34074.8|34200.6|34080.6|34216.7|34096.7|34194.8|34074.8|15
1648102220000|2022-03-24 06:10:20|34201.4|34081.4|34199.6|34079.6|34204.6|34084.6|34197.9|34077.9|20
1648102230000|2022-03-24 06:10:30|34197.9|34077.9|34205.1|34085.1|34207.3|34087.3|34196|34076|22
1648102240000|2022-03-24 06:10:40|34206.4|34086.4|34205.1|34085.1|34206.4|34086.4|34201.1|34081.1|11
1648102250000|2022-03-24 06:10:50|34201.1|34081.1|34201.6|34081.6|34204.7|34084.7|34199.2|34079.2|15
1648102260000|2022-03-24 06:11:00|34196.5|34076.5|34185.8|34070.5|34204.8|34084.8|34185.8|34070.5|10
1648102270000|2022-03-24 06:11:10|34186.4|34067.8|34202.6|34082.6|34203.6|34083.6|34184.2|34066.8|9
1648102280000|2022-03-24 06:11:20|34201.9|34081.9|34209.7|34089.7|34216.3|34096.3|34195|34075|21
1648102290000|2022-03-24 06:11:30|34204.7|34084.7|34205|34085|34213.8|34093.8|34202.4|34082.4|9
1648102300000|2022-03-24 06:11:40|34203.7|34083.7|34201.7|34081.7|34205.1|34085.1|34193.6|34073.6|17
1648102310000|2022-03-24 06:11:50|34202.5|34082.5|34204.3|34084.3|34204.3|34084.3|34195.1|34075.1|11
1648102320000|2022-03-24 06:12:00|34198.9|34078.9|34193.5|34073.5|34203.2|34083.2|34186.6|34066.6|20
1648102330000|2022-03-24 06:12:10|34201.7|34081.7|34200|34080|34201.7|34081.7|34191.7|34071.7|12
1648102340000|2022-03-24 06:12:20|34201.5|34081.5|34194.7|34074.7|34201.5|34081.5|34191.2|34071.2|17
1648102350000|2022-03-24 06:12:30|34200.9|34080.9|34195.3|34075.3|34200.9|34080.9|34192.5|34072.5|15
1648102360000|2022-03-24 06:12:40|34194.7|34074.7|34195.7|34075.7|34199.5|34079.5|34193.8|34073.8|16
1648102370000|2022-03-24 06:12:50|34197.7|34077.7|34203.2|34083.2|34216|34096|34194.7|34074.7|14
1648102380000|2022-03-24 06:13:00|34204.6|34084.6|34197.8|34077.8|34205.9|34085.9|34191.9|34071.9|23
1648102390000|2022-03-24 06:13:10|34201.5|34081.5|34202.8|34082.8|34204.8|34084.8|34188.1|34068.1|19
1648102400000|2022-03-24 06:13:20|34199.9|34079.9|34203.1|34083.1|34207.5|34087.5|34199.3|34079.3|15
1648102410000|2022-03-24 06:13:30|34201.6|34081.6|34187.8|34067.8|34204|34084|34187.8|34067.8|11
1648102420000|2022-03-24 06:13:40|34190.2|34070.2|34202.4|34082.4|34202.4|34082.4|34179.1|34063.2|12
1648102430000|2022-03-24 06:13:50|34215|34095|34206.3|34086.3|34219.6|34099.6|34197.9|34077.9|14
1648102440000|2022-03-24 06:14:00|34191.1|34071.1|34193.3|34073.3|34203|34083|34184.3|34064.3|16
1648102450000|2022-03-24 06:14:10|34198.7|34078.7|34197.6|34077.6|34207.2|34087.2|34197.6|34077.6|20
1648102460000|2022-03-24 06:14:20|34195.8|34075.8|34190.7|34070.7|34201.2|34081.2|34189|34069|19
1648102470000|2022-03-24 06:14:30|34198.1|34078.1|34191.6|34071.6|34198.2|34078.2|34188.8|34068.8|16
1648102480000|2022-03-24 06:14:40|34188.1|34068.1|34200.3|34080.3|34209.1|34089.1|34188.1|34068.1|18
1648102490000|2022-03-24 06:14:50|34200.5|34080.5|34200.4|34080.4|34207.4|34087.4|34193.6|34073.6|20
1648102500000|2022-03-24 06:15:00|34203.5|34083.5|34207.3|34087.3|34207.4|34087.4|34199|34079|15
1648102510000|2022-03-24 06:15:10|34202.3|34082.3|34192.6|34072.6|34207.8|34087.8|34192.2|34072.2|11
1648102520000|2022-03-24 06:15:20|34193.3|34073.3|34193.1|34073.1|34205.2|34085.2|34192.8|34072.8|11
1648102530000|2022-03-24 06:15:30|34197|34077|34199.8|34079.8|34202|34082|34195|34075|13
1648102540000|2022-03-24 06:15:40|34203.6|34083.6|34206|34086|34206.8|34086.8|34200.7|34080.7|13
1648102550000|2022-03-24 06:15:50|34201.2|34081.2|34209|34089|34209|34089|34195.1|34075.1|13
1648102560000|2022-03-24 06:16:00|34207.4|34087.4|34205.4|34085.4|34209.3|34089.3|34195|34075|18
1648102570000|2022-03-24 06:16:10|34208.3|34088.3|34200.6|34080.6|34208.8|34088.8|34198.4|34078.4|14
1648102580000|2022-03-24 06:16:20|34198.6|34078.6|34196.3|34076.3|34201.3|34081.3|34189.7|34069.7|15
1648102590000|2022-03-24 06:16:30|34196.2|34076.2|34201.6|34081.6|34203|34083|34192.8|34072.8|19
1648102600000|2022-03-24 06:16:40|34203|34083|34198.7|34078.7|34203|34083|34198.3|34078.3|14
1648102610000|2022-03-24 06:16:50|34197.4|34077.4|34196.8|34076.8|34206.4|34086.4|34190.8|34070.8|17
1648102620000|2022-03-24 06:17:00|34210.6|34090.6|34204.1|34084.1|34210.6|34090.6|34194.8|34074.8|10
1648102630000|2022-03-24 06:17:10|34204.4|34084.4|34196.9|34076.9|34205.1|34085.1|34190.9|34070.9|19
1648102640000|2022-03-24 06:17:20|34197.3|34077.3|34197.9|34077.9|34199|34079|34193.6|34073.6|14
1648102650000|2022-03-24 06:17:30|34195.7|34075.7|34193.1|34073.1|34204.1|34084.1|34184.2|34064.2|16
1648102660000|2022-03-24 06:17:40|34187.9|34067.9|34194.1|34074.1|34201.4|34081.4|34187.9|34067.9|18
1648102670000|2022-03-24 06:17:50|34201.7|34081.7|34194.3|34074.3|34202.2|34082.2|34189.8|34069.8|20
1648102680000|2022-03-24 06:18:00|34197|34077|34198.2|34078.2|34199.4|34079.4|34193.2|34073.2|4
1648102690000|2022-03-24 06:18:10|34194.1|34074.1|34198.5|34078.5|34203.4|34083.4|34194.1|34074.1|7
1648102700000|2022-03-24 06:18:20|34202.4|34082.4|34200.6|34080.6|34202.4|34082.4|34187.1|34067.1|16
1648102710000|2022-03-24 06:18:30|34196|34076|34200.6|34080.6|34204.2|34084.2|34190|34070|22
1648102720000|2022-03-24 06:18:40|34205.4|34085.4|34201.6|34081.6|34206.6|34086.6|34197.4|34077.4|16
1648102730000|2022-03-24 06:18:50|34201.8|34081.8|34197.6|34077.6|34201.8|34081.8|34191.5|34071.5|17
1648102740000|2022-03-24 06:19:00|34194|34074|34196.9|34076.9|34206.8|34086.8|34191.5|34071.5|10
1648102750000|2022-03-24 06:19:10|34196.6|34076.6|34196|34076|34201.1|34081.1|34193.5|34073.5|10
1648102760000|2022-03-24 06:19:20|34196.1|34076.1|34211.2|34091.2|34213.5|34093.5|34193.2|34073.2|21
1648102770000|2022-03-24 06:19:30|34213.2|34093.2|34198.6|34078.6|34214.3|34094.3|34198.6|34078.6|9
1648102780000|2022-03-24 06:19:40|34198.4|34078.4|34198.3|34078.3|34205.2|34085.2|34189|34069|9
1648102790000|2022-03-24 06:19:50|34210.7|34090.7|34207|34087|34210.7|34090.7|34203.4|34083.4|12
1648102800000|2022-03-24 06:20:00|34195.8|34075.8|34195.4|34075.4|34204.5|34084.5|34195.4|34075.4|14
1648102810000|2022-03-24 06:20:10|34195.5|34075.5|34197.6|34077.6|34212.5|34092.5|34195.5|34075.5|10
1648102820000|2022-03-24 06:20:20|34190|34070|34205.3|34085.3|34205.7|34085.7|34190|34070|16
1648102830000|2022-03-24 06:20:30|34200.2|34080.2|34198.6|34078.6|34205.2|34085.2|34192.8|34072.8|18
1648102840000|2022-03-24 06:20:40|34199.4|34079.4|34192.2|34072.2|34202.6|34082.6|34188.6|34068.6|16
1648102850000|2022-03-24 06:20:50|34186.1|34066.1|34196.4|34076.4|34196.4|34076.4|34186.1|34066.1|13
1648102860000|2022-03-24 06:21:00|34196.8|34076.8|34193.5|34073.5|34197.4|34077.4|34191.6|34071.6|15
1648102870000|2022-03-24 06:21:10|34197|34077|34197.7|34077.7|34202.4|34082.4|34196.6|34076.6|13
1648102880000|2022-03-24 06:21:20|34182.6|34062.6|34197.6|34077.6|34200.8|34080.8|34182.6|34062.6|9
1648102890000|2022-03-24 06:21:30|34197.2|34077.2|34198.9|34078.9|34207.4|34087.4|34196.8|34076.8|8
1648102900000|2022-03-24 06:21:40|34194.6|34074.6|34198.6|34078.6|34201.3|34081.3|34181.9|34061.9|17
1648102910000|2022-03-24 06:21:50|34195.5|34075.5|34197.9|34077.9|34199.3|34079.3|34194|34074|12
1648102920000|2022-03-24 06:22:00|34198.1|34078.1|34197.8|34077.8|34211|34091|34194.5|34074.5|15
1648102930000|2022-03-24 06:22:10|34197.5|34077.5|34205.7|34085.7|34205.7|34085.7|34184.6|34064.6|18
1648102940000|2022-03-24 06:22:20|34200.2|34080.2|34202.4|34082.4|34206.2|34086.2|34197.3|34077.3|17
1648102950000|2022-03-24 06:22:30|34205.8|34085.8|34200.8|34080.8|34205.8|34085.8|34192.4|34072.4|15
1648102960000|2022-03-24 06:22:40|34196.8|34076.8|34174.2|34054.2|34206.5|34086.5|34174.2|34054.2|18
1648102970000|2022-03-24 06:22:50|34173.8|34053.8|34175.9|34055.9|34175.9|34055.9|34172.4|34052.4|13
1648102980000|2022-03-24 06:23:00|34170.5|34050.5|34196.7|34076.7|34211.2|34091.2|34166|34049|21
1648102990000|2022-03-24 06:23:10|34205.9|34085.9|34199.6|34079.6|34207.9|34087.9|34197.2|34077.2|17
1648103000000|2022-03-24 06:23:20|34199.5|34079.5|34196.5|34076.5|34204.5|34084.5|34193.7|34073.7|14
1648103010000|2022-03-24 06:23:30|34199.6|34079.6|34198|34078|34200.9|34080.9|34175.2|34055.2|23
1648103020000|2022-03-24 06:23:40|34201|34081|34200.7|34080.7|34201.3|34081.3|34196.2|34076.2|12
1648103030000|2022-03-24 06:23:50|34200.3|34080.3|34201.5|34081.5|34202.9|34082.9|34187.4|34067.4|17
1648103040000|2022-03-24 06:24:00|34198.8|34078.8|34194.5|34074.5|34213.7|34093.7|34194.5|34074.5|17
1648103050000|2022-03-24 06:24:10|34196.2|34076.2|34196.8|34076.8|34216.6|34096.6|34193|34073|24
1648103060000|2022-03-24 06:24:20|34204.8|34084.8|34201|34081|34204.8|34084.8|34193.6|34073.6|18
1648103070000|2022-03-24 06:24:30|34200.1|34080.1|34198.2|34078.2|34200.1|34080.1|34190.4|34070.4|18
1648103080000|2022-03-24 06:24:40|34197.3|34077.3|34198.6|34078.6|34203.3|34083.3|34190.3|34070.3|17
1648103090000|2022-03-24 06:24:50|34200.7|34080.7|34196.6|34076.6|34201.9|34081.9|34192.8|34072.8|16
1648103100000|2022-03-24 06:25:00|34193.6|34073.6|34194|34074|34197.7|34077.7|34191.1|34071.1|15
1648103110000|2022-03-24 06:25:10|34194.2|34074.2|34192.1|34072.1|34200.7|34080.7|34186.6|34066.6|22
1648103120000|2022-03-24 06:25:20|34196|34076|34191.1|34071.1|34196|34076|34182.8|34062.8|23
1648103130000|2022-03-24 06:25:30|34190.6|34070.6|34190|34070|34195.8|34075.8|34187|34067|17
1648103140000|2022-03-24 06:25:40|34189.9|34069.9|34193.4|34073.4|34202.8|34082.8|34186.2|34066.2|23
1648103150000|2022-03-24 06:25:50|34196.6|34076.6|34197|34077|34216|34096|34175.2|34058.7|23
1648103160000|2022-03-24 06:26:00|34203.4|34083.4|34193.2|34073.2|34207|34087|34181.8|34061.8|25
1648103170000|2022-03-24 06:26:10|34195.1|34075.1|34188.3|34068.3|34199.4|34079.4|34187.4|34067.4|18
1648103180000|2022-03-24 06:26:20|34188.4|34068.4|34187.6|34067.6|34193.8|34073.8|34184.5|34064.5|16
1648103190000|2022-03-24 06:26:30|34187.1|34067.1|34202.1|34082.1|34202.1|34082.1|34185.4|34065.4|16
1648103200000|2022-03-24 06:26:40|34203.7|34083.7|34189|34069|34206.8|34086.8|34185.1|34065.1|18
1648103210000|2022-03-24 06:26:50|34187.4|34067.4|34183|34063|34188.9|34068.9|34176.5|34056.5|24
1648103220000|2022-03-24 06:27:00|34184.5|34064.5|34186|34066|34188.5|34068.5|34181|34061|18
1648103230000|2022-03-24 06:27:10|34186.7|34066.7|34187|34067|34187|34067|34178.5|34058.5|19
1648103240000|2022-03-24 06:27:20|34189.2|34069.2|34184.1|34064.1|34189.2|34069.2|34180.5|34060.5|20
1648103250000|2022-03-24 06:27:30|34184|34064|34191.9|34071.9|34195.9|34075.9|34175|34055|29
1648103260000|2022-03-24 06:27:40|34170|34050|34189.8|34069.8|34199|34079|34170|34050|34
1648103270000|2022-03-24 06:27:50|34187.1|34067.1|34189.2|34069.2|34193.8|34073.8|34184.7|34064.7|23
1648103280000|2022-03-24 06:28:00|34187.4|34067.4|34190|34070|34192.6|34072.6|34186.4|34066.4|21
1648103290000|2022-03-24 06:28:10|34191.5|34071.5|34186.8|34066.8|34191.5|34071.5|34183.1|34063.1|18
1648103300000|2022-03-24 06:28:20|34186|34066|34187.4|34067.4|34189.2|34069.2|34184.8|34064.8|25
1648103310000|2022-03-24 06:28:30|34187.1|34067.1|34193.3|34073.3|34194.5|34074.5|34187.1|34067.1|19
1648103320000|2022-03-24 06:28:40|34192.9|34072.9|34192.4|34072.4|34200.2|34080.2|34187.2|34067.2|24
1648103330000|2022-03-24 06:28:50|34193.4|34073.4|34192.1|34072.1|34197.9|34077.9|34190.3|34070.3|12
1648103340000|2022-03-24 06:29:00|34184.7|34064.7|34190.8|34070.8|34191.6|34071.6|34184.7|34064.7|19
1648103350000|2022-03-24 06:29:10|34191.3|34071.3|34186.1|34066.1|34191.4|34071.4|34184.4|34064.4|17
1648103360000|2022-03-24 06:29:20|34190|34070|34187.3|34067.3|34191.6|34071.6|34186.6|34066.6|18
1648103370000|2022-03-24 06:29:30|34186.9|34066.9|34196.5|34076.5|34196.5|34076.5|34185.2|34065.2|11
1648103380000|2022-03-24 06:29:40|34188.9|34068.9|34187.5|34067.5|34196.7|34076.7|34180|34060|15
1648103390000|2022-03-24 06:29:50|34185.6|34065.6|34187|34067|34192.5|34072.5|34181|34061|16
1648103400000|2022-03-24 06:30:00|34188.3|34068.3|34186.4|34066.4|34188.7|34068.7|34182.3|34062.3|23
1648103410000|2022-03-24 06:30:10|34186.6|34066.6|34190.4|34070.4|34191.9|34071.9|34185.5|34065.5|18
1648103420000|2022-03-24 06:30:20|34191.9|34071.9|34186.9|34066.9|34194.2|34074.2|34182.7|34062.7|16
1648103430000|2022-03-24 06:30:30|34186.7|34066.7|34192.1|34072.1|34195.4|34075.4|34185.1|34065.1|20
1648103440000|2022-03-24 06:30:40|34193.8|34073.8|34190.6|34070.6|34193.8|34073.8|34183|34063|14
1648103450000|2022-03-24 06:30:50|34193.8|34073.8|34185.2|34065.2|34194.4|34074.4|34183|34063|15
1648103460000|2022-03-24 06:31:00|34186.3|34066.3|34188.4|34068.4|34188.7|34068.7|34184.6|34064.6|13
1648103470000|2022-03-24 06:31:10|34184.9|34064.9|34186.9|34066.9|34189.4|34069.4|34178.7|34058.7|14
1648103480000|2022-03-24 06:31:20|34187.2|34067.2|34185.2|34065.2|34189.9|34069.9|34184.2|34064.2|16
1648103490000|2022-03-24 06:31:30|34187.8|34067.8|34191.7|34071.7|34193.1|34073.1|34185.1|34065.1|19
1648103500000|2022-03-24 06:31:40|34192.5|34072.5|34189.4|34069.4|34192.7|34072.7|34185.8|34065.8|12
1648103510000|2022-03-24 06:31:50|34191.3|34071.3|34187.6|34067.6|34191.3|34071.3|34181.2|34061.2|23
1648103520000|2022-03-24 06:32:00|34184.2|34064.2|34188.1|34068.1|34188.5|34068.5|34184.2|34064.2|18
1648103530000|2022-03-24 06:32:10|34187.5|34067.5|34171|34052.6|34190.5|34070.5|34170.2|34051|15
1648103540000|2022-03-24 06:32:20|34174.2|34054.2|34185.8|34065.8|34190.2|34070.2|34169.7|34049.7|21
1648103550000|2022-03-24 06:32:30|34183.3|34063.3|34186.2|34066.2|34186.6|34066.6|34177|34057|18
1648103560000|2022-03-24 06:32:40|34185|34065|34181.6|34061.6|34186.5|34066.5|34178.5|34058.5|14
1648103570000|2022-03-24 06:32:50|34187.7|34067.7|34187.8|34067.8|34189.9|34069.9|34185.9|34065.9|8
1648103580000|2022-03-24 06:33:00|34187.9|34067.9|34184|34064|34187.9|34067.9|34180.3|34060.3|12
1648103590000|2022-03-24 06:33:10|34180|34060|34175.4|34055.4|34192|34072|34167.3|34047.3|18
1648103600000|2022-03-24 06:33:20|34176.7|34056.7|34189.9|34069.9|34194.5|34074.5|34176.7|34056.7|24
1648103610000|2022-03-24 06:33:30|34185.6|34065.6|34185.2|34065.2|34189.2|34069.2|34180.2|34060.2|15
1648103620000|2022-03-24 06:33:40|34187.1|34067.1|34181.8|34061.8|34189.6|34069.6|34174.1|34054.1|12
1648103630000|2022-03-24 06:33:50|34181.1|34061.1|34191|34071|34191|34071|34174.8|34054.8|14
1648103640000|2022-03-24 06:34:00|34191.1|34071.1|34187.4|34067.4|34195.7|34075.7|34167.3|34047.3|14
1648103650000|2022-03-24 06:34:10|34177.2|34057.2|34184.2|34064.2|34189|34069|34177.2|34057.2|14
1648103660000|2022-03-24 06:34:20|34182.6|34062.6|34187.6|34067.6|34192|34072|34181.1|34061.1|15
1648103670000|2022-03-24 06:34:30|34187.5|34067.5|34176.8|34056.8|34191.7|34071.7|34175.5|34055.5|16
1648103680000|2022-03-24 06:34:40|34180.3|34060.3|34184.9|34064.9|34186.4|34066.4|34180.3|34060.3|15
1648103690000|2022-03-24 06:34:50|34184.2|34064.2|34190.6|34070.6|34192.8|34072.8|34182.3|34062.3|13
1648103700000|2022-03-24 06:35:00|34192.2|34072.2|34201.9|34081.9|34201.9|34081.9|34154.3|34041.2|18
1648103710000|2022-03-24 06:35:10|34198.8|34078.8|34191.4|34071.4|34198.8|34078.8|34173.5|34053.5|24
1648103720000|2022-03-24 06:35:20|34183.9|34063.9|34178.1|34058.1|34192.7|34072.7|34178.1|34058.1|18
1648103730000|2022-03-24 06:35:30|34183.8|34063.8|34183.8|34063.8|34187.8|34067.8|34180|34060|24
1648103740000|2022-03-24 06:35:40|34185|34065|34189.6|34069.6|34189.6|34069.6|34178.3|34058.3|19
1648103750000|2022-03-24 06:35:50|34185.2|34065.2|34181.4|34061.4|34194|34074|34171|34051|23
1648103760000|2022-03-24 06:36:00|34192.4|34072.4|34189.4|34069.4|34193.8|34073.8|34174.1|34054.1|29
1648103770000|2022-03-24 06:36:10|34179.1|34059.1|34183.1|34063.1|34203.7|34083.7|34167.7|34047.7|31
1648103780000|2022-03-24 06:36:20|34184.3|34064.3|34183.9|34063.9|34186.2|34066.2|34178|34058|18
1648103790000|2022-03-24 06:36:30|34183.4|34063.4|34180.8|34060.8|34186.7|34066.7|34180.2|34060.2|17
1648103800000|2022-03-24 06:36:40|34181.7|34061.7|34186.2|34066.2|34192.8|34072.8|34174.6|34054.6|15
1648103810000|2022-03-24 06:36:50|34181.3|34061.3|34178.1|34058.1|34196.3|34076.3|34178.1|34058.1|18
1648103820000|2022-03-24 06:37:00|34179.1|34059.1|34187.9|34067.9|34188.7|34068.7|34179.1|34059.1|18
1648103830000|2022-03-24 06:37:10|34187|34067|34181.6|34061.6|34187.2|34067.2|34179.4|34059.4|19
1648103840000|2022-03-24 06:37:20|34182.5|34062.5|34177.3|34057.3|34183.5|34063.5|34175.6|34055.6|21
1648103850000|2022-03-24 06:37:30|34178.4|34058.4|34182.4|34062.4|34182.4|34062.4|34174.5|34054.5|18
1648103860000|2022-03-24 06:37:40|34184.5|34064.5|34180.6|34060.6|34189.5|34069.5|34180.6|34060.6|16
1648103870000|2022-03-24 06:37:50|34180.1|34060.1|34181.1|34061.1|34190.3|34070.3|34173.3|34053.3|16
1648103880000|2022-03-24 06:38:00|34184.7|34064.7|34183.8|34063.8|34191.4|34071.4|34174.9|34054.9|22
1648103890000|2022-03-24 06:38:10|34185.5|34065.5|34183.2|34063.2|34187.2|34067.2|34175.3|34055.3|16
1648103900000|2022-03-24 06:38:20|34179.8|34059.8|34181.1|34061.1|34184.5|34064.5|34178.9|34058.9|19
1648103910000|2022-03-24 06:38:30|34180.8|34060.8|34179.4|34059.4|34184.4|34064.4|34179.4|34059.4|11
1648103920000|2022-03-24 06:38:40|34180.8|34060.8|34184.3|34064.3|34184.3|34064.3|34165.3|34049|16
1648103930000|2022-03-24 06:38:50|34180.9|34060.9|34181.2|34061.2|34188|34068|34177.7|34057.7|20
1648103940000|2022-03-24 06:39:00|34183.2|34063.2|34179.6|34059.6|34186.3|34066.3|34179.3|34059.3|13
1648103950000|2022-03-24 06:39:10|34179.2|34059.2|34182|34062|34182.1|34062.1|34171.5|34051.5|21
1648103960000|2022-03-24 06:39:20|34180.3|34060.3|34178.2|34058.2|34185|34065|34178.2|34058.2|13
1648103970000|2022-03-24 06:39:30|34187.2|34067.2|34186.9|34066.9|34189.7|34069.7|34174.7|34054.7|19
1648103980000|2022-03-24 06:39:40|34184.7|34064.7|34185.4|34065.4|34193|34073|34182.5|34062.5|15
1648103990000|2022-03-24 06:39:50|34184.3|34064.3|34185.5|34065.5|34189.7|34069.7|34182.8|34062.8|15
1648104000000|2022-03-24 06:40:00|34180.1|34060.1|34178.8|34058.8|34186.2|34066.2|34176.5|34056.5|19
1648104010000|2022-03-24 06:40:10|34180.5|34060.5|34177.6|34057.6|34182.6|34062.6|34176.3|34056.3|18
1648104020000|2022-03-24 06:40:20|34180|34060|34185.8|34065.8|34185.8|34065.8|34177.9|34057.9|15
1648104030000|2022-03-24 06:40:30|34186.3|34066.3|34181.8|34061.8|34189.2|34069.2|34172.4|34052.4|22
1648104040000|2022-03-24 06:40:40|34180.4|34060.4|34181.7|34061.7|34187.5|34067.5|34176.1|34056.1|16
1648104050000|2022-03-24 06:40:50|34181.9|34061.9|34182.9|34062.9|34187.2|34067.2|34175.5|34055.5|13
1648104060000|2022-03-24 06:41:00|34184.5|34064.5|34186.2|34066.2|34187.6|34067.6|34182|34062|16
1648104070000|2022-03-24 06:41:10|34184.7|34064.7|34184.6|34064.6|34184.7|34064.7|34175.7|34055.7|21
1648104080000|2022-03-24 06:41:20|34175.3|34055.3|34162|34042|34186.2|34066.2|34151|34036.3|25
1648104090000|2022-03-24 06:41:30|34157.7|34037.9|34159.9|34039.9|34161.5|34044.9|34140.4|34037.9|22
1648104100000|2022-03-24 06:41:40|34154.8|34040.5|34143.4|34041.1|34157|34041.1|34141.5|34038.2|24
1648104110000|2022-03-24 06:41:50|34143.3|34041.2|34157.4|34037.4|34157.4|34041.2|34138.9|34033.6|30
1648104120000|2022-03-24 06:42:00|34158.9|34038.9|34133.8|34038.8|34158.9|34039.4|34133.7|34034.6|20
1648104130000|2022-03-24 06:42:10|34139.8|34038.7|34141|34042.8|34145.3|34043.9|34135.8|34037.1|27
1648104140000|2022-03-24 06:42:20|34137.9|34042.6|34156.9|34040.1|34160.1|34042.6|34137.9|34037.8|17
1648104150000|2022-03-24 06:42:30|34160.8|34040.2|34145.1|34041.9|34160.8|34041.9|34132.9|34035.2|21
1648104160000|2022-03-24 06:42:40|34148.4|34041.2|34141.6|34040.2|34148.4|34042.2|34138.1|34038.6|19
1648104170000|2022-03-24 06:42:50|34139|34040.1|34137.5|34038.1|34141.3|34042.1|34132.3|34036|15
1648104180000|2022-03-24 06:43:00|34140.7|34038|34131.3|34047.3|34141.3|34047.3|34129.4|34036|14
1648104190000|2022-03-24 06:43:10|34130.9|34047.6|34138|34035.4|34160.1|34047.6|34129.4|34032|22
1648104200000|2022-03-24 06:43:20|34134|34042.5|34134.3|34043.1|34149|34043.6|34134|34038.7|20
1648104210000|2022-03-24 06:43:30|34140.8|34043.2|34141|34042.2|34149.6|34044.3|34129.1|34037.5|21
1648104220000|2022-03-24 06:43:40|34142.3|34041.2|34145.6|34044.3|34152.1|34045|34139|34041.2|18
1648104230000|2022-03-24 06:43:50|34142.2|34046.1|34136.1|34048.8|34151.6|34049.5|34133.5|34046.1|7
1648104240000|2022-03-24 06:44:00|34142.2|34050|34149.7|34036.9|34150.4|34050|34142.2|34034.5|19
1648104250000|2022-03-24 06:44:10|34154|34037.8|34145.1|34036.5|34154|34045.5|34133.7|34035.5|16
1648104260000|2022-03-24 06:44:20|34144.8|34037.3|34144.8|34040.5|34144.8|34040.6|34138.6|34035.8|10
1648104270000|2022-03-24 06:44:30|34137.5|34042.4|34137.4|34042.3|34143.2|34042.4|34137.4|34040.8|5
1648104280000|2022-03-24 06:44:40|34135|34042.5|34134.3|34048|34151.3|34049.3|34130.9|34032.5|23
1648104290000|2022-03-24 06:44:50|34133.8|34048.9|34130.6|34047.2|34144.3|34048.9|34128.5|34046|21
1648104300000|2022-03-24 06:45:00|34130.2|34047.5|34140.9|34045.7|34155|34058.3|34108.3|34026.9|27
1648104310000|2022-03-24 06:45:10|34140.2|34044.5|34147.2|34042.6|34148.5|34044.9|34132|34035.8|19
1648104320000|2022-03-24 06:45:20|34145.5|34043.3|34144.3|34040.9|34147.3|34043.4|34142.7|34037.2|17
1648104330000|2022-03-24 06:45:30|34141.6|34042.2|34133.1|34038.8|34143.6|34042.2|34133.1|34037.9|13
1648104340000|2022-03-24 06:45:40|34135.8|34038.5|34127.2|34047.6|34145.2|34048.3|34125.3|34038.5|15
1648104350000|2022-03-24 06:45:50|34132.5|34046.6|34146.1|34035.2|34147.1|34046.6|34132.5|34032.6|13
1648104360000|2022-03-24 06:46:00|34140.8|34038.8|34136.5|34039.2|34146|34039.9|34131.2|34032.6|24
1648104370000|2022-03-24 06:46:10|34137.1|34035|34136.6|34036.6|34141.3|34040.3|34133.7|34035|21
1648104380000|2022-03-24 06:46:20|34134.2|34036.7|34138.3|34033.6|34139.3|34041.3|34133.9|34033.6|21
1648104390000|2022-03-24 06:46:30|34138.2|34033.5|34150.9|34031.2|34150.9|34048.6|34121.6|34027.3|20
1648104400000|2022-03-24 06:46:40|34146.7|34030.4|34129.3|34033.9|34158.4|34041.9|34129.3|34030.4|14
1648104410000|2022-03-24 06:46:50|34129.7|34034.5|34145.8|34031.6|34151.2|34038.9|34119.9|34031.6|15
1648104420000|2022-03-24 06:47:00|34152.1|34033.5|34152.3|34035.3|34153.5|34037.1|34146.4|34032.4|15
1648104430000|2022-03-24 06:47:10|34146.4|34037|34137.2|34033.2|34147.8|34039.6|34126.9|34033.2|17
1648104440000|2022-03-24 06:47:20|34135.7|34032.1|34145.6|34041.6|34146|34043.4|34131|34032.1|19
1648104450000|2022-03-24 06:47:30|34139.9|34042.9|34132.1|34044.3|34146.1|34044.3|34132.1|34041.9|16
1648104460000|2022-03-24 06:47:40|34130.1|34044.6|34131.8|34043.8|34144.2|34044.6|34128.1|34030.5|16
1648104470000|2022-03-24 06:47:50|34135.6|34024.4|34153.2|34033.2|34153.2|34033.2|34130.8|34024.4|20
1648104480000|2022-03-24 06:48:00|34151|34031|34130.6|34040.9|34151|34040.9|34130.6|34029.1|12
1648104490000|2022-03-24 06:48:10|34133.7|34039.1|34137.1|34035.7|34143.4|34041|34130.6|34035.7|10
1648104500000|2022-03-24 06:48:20|34138.3|34037.7|34132.7|34038.3|34138.3|34038.3|34132.6|34035.3|12
1648104510000|2022-03-24 06:48:30|34130.1|34038.4|34134.9|34043.8|34152.9|34045.9|34123.7|34031|16
1648104520000|2022-03-24 06:48:40|34128|34044.8|34151.6|34037.2|34154.7|34044.8|34128|34029.9|14
1648104530000|2022-03-24 06:48:50|34150.5|34035.9|34135.6|34033.7|34155.6|34038.3|34134.8|34033.1|16
1648104540000|2022-03-24 06:49:00|34136.1|34034.2|34136.8|34036.7|34139.8|34042.7|34127.3|34034.2|18
1648104550000|2022-03-24 06:49:10|34138.2|34035.8|34149.8|34033.1|34149.8|34045.8|34132.2|34030.5|18
1648104560000|2022-03-24 06:49:20|34153.9|34033.9|34181.7|34061.7|34190.9|34070.9|34126.9|34026.6|20
1648104570000|2022-03-24 06:49:30|34178.3|34058.3|34172.6|34052.6|34181.2|34061.2|34171.7|34051.7|20
1648104580000|2022-03-24 06:49:40|34173.9|34053.9|34176.9|34056.9|34177.4|34057.4|34173.6|34053.6|17
1648104590000|2022-03-24 06:49:50|34177.9|34057.9|34170.5|34050.5|34178.4|34058.4|34170.5|34050.5|7
1648104600000|2022-03-24 06:50:00|34164|34044|34171.7|34051.7|34176.1|34056.1|34164|34044|26
1648104610000|2022-03-24 06:50:10|34170.3|34050.3|34177.3|34057.3|34181.2|34061.2|34170.3|34050.3|16
1648104620000|2022-03-24 06:50:20|34176.5|34056.5|34172|34052|34180|34060|34171.5|34051.5|19
1648104630000|2022-03-24 06:50:30|34178.3|34058.3|34174.6|34054.6|34181.5|34061.5|34174.6|34054.6|17
1648104640000|2022-03-24 06:50:40|34177.8|34057.8|34179.8|34059.8|34180.2|34060.2|34175.9|34055.9|16
1648104650000|2022-03-24 06:50:50|34184.3|34064.3|34184.6|34064.6|34188.4|34068.4|34169.6|34049.6|21
1648104660000|2022-03-24 06:51:00|34181.8|34061.8|34176.4|34056.4|34193.6|34073.6|34173.2|34053.2|22
1648104670000|2022-03-24 06:51:10|34176.5|34056.5|34180.3|34060.3|34180.3|34060.3|34171.5|34051.5|16
1648104680000|2022-03-24 06:51:20|34177.3|34057.3|34180.3|34060.3|34184|34064|34177.3|34057.3|16
1648104690000|2022-03-24 06:51:30|34183|34063|34174.1|34054.1|34183|34063|34172.1|34052.1|13
1648104700000|2022-03-24 06:51:40|34173.5|34053.5|34183.5|34063.5|34189.2|34069.2|34173.5|34053.5|18
1648104710000|2022-03-24 06:51:50|34183.4|34063.4|34164.4|34044.4|34189.2|34069.2|34164.4|34044.4|16
1648104720000|2022-03-24 06:52:00|34174.5|34054.5|34182.5|34062.5|34191.1|34071.1|34174.5|34054.5|20
1648104730000|2022-03-24 06:52:10|34187.3|34067.3|34154.1|34034.1|34188.5|34068.5|34151.6|34031.6|17
1648104740000|2022-03-24 06:52:20|34153.7|34033.7|34151.3|34036.1|34154.2|34036.5|34145.9|34031.9|23
1648104750000|2022-03-24 06:52:30|34150.9|34035.8|34138.3|34036|34153.9|34039|34138.3|34034.8|17
1648104760000|2022-03-24 06:52:40|34138.4|34036.1|34151|34034.7|34151|34039.2|34138.2|34034.7|16
1648104770000|2022-03-24 06:52:50|34142.5|34031.7|34155.9|34035.9|34162.6|34042.6|34136.9|34031.7|26
1648104780000|2022-03-24 06:53:00|34153.9|34033.9|34155.5|34035.5|34157.2|34037.2|34152.7|34032.7|15
1648104790000|2022-03-24 06:53:10|34154.5|34034.5|34138.4|34032|34157.4|34037.4|34138.4|34032|15
1648104800000|2022-03-24 06:53:20|34128.2|34032.8|34141.5|34032.6|34141.5|34035.1|34128.2|34030.7|11
1648104810000|2022-03-24 06:53:30|34154.7|34034.7|34147.8|34033.5|34154.7|34035.8|34143.9|34031.1|18
1648104820000|2022-03-24 06:53:40|34145.1|34034.3|34151.8|34031.8|34156.4|34036.4|34145.1|34031.8|17
1648104830000|2022-03-24 06:53:50|34133.6|34030.2|34138|34032.4|34143.5|34034.1|34133.6|34029.9|25
1648104840000|2022-03-24 06:54:00|34141.5|34032.7|34138.8|34033.3|34143.8|34034.4|34138.1|34032.3|15
1648104850000|2022-03-24 06:54:10|34131.1|34031.8|34140.4|34032|34141.1|34037.8|34128.7|34031.7|16
1648104860000|2022-03-24 06:54:20|34129.6|34031.4|34142.3|34042.5|34159.4|34042.5|34129.6|34031.4|21
1648104870000|2022-03-24 06:54:30|34159.7|34039.7|34161.7|34041.7|34161.7|34042.7|34142.3|34033.4|14
1648104880000|2022-03-24 06:54:40|34161.6|34041.6|34148.1|34040.7|34161.6|34041.6|34127|34031.2|26
1648104890000|2022-03-24 06:54:50|34145|34039.2|34145.2|34036.5|34148.6|34040.4|34138.6|34035.3|16
1648104900000|2022-03-24 06:55:00|34144.1|34034.7|34141.7|34032.3|34144.1|34034.7|34135.7|34031.7|24
1648104910000|2022-03-24 06:55:10|34146.9|34032.8|34151.3|34037.2|34154.4|34040.2|34145|34030.9|18
1648104920000|2022-03-24 06:55:20|34151.1|34037.1|34155.9|34041.8|34165.2|34045.2|34144.6|34037|19
1648104930000|2022-03-24 06:55:30|34151.7|34037.6|34154.9|34037.8|34166.2|34046.2|34150.5|34037.6|25
1648104940000|2022-03-24 06:55:40|34160.4|34040.4|34142|34033.1|34162.2|34042.2|34140.4|34032.5|22
1648104950000|2022-03-24 06:55:50|34142.2|34033.9|34145|34034.3|34151.2|34036.4|34142.2|34033.9|24
1648104960000|2022-03-24 06:56:00|34144.9|34034.4|34155.7|34035.7|34160.3|34040.3|34137.6|34025|21
1648104970000|2022-03-24 06:56:10|34145.8|34031.1|34139.1|34028.6|34168|34048|34127.7|34025.5|29
1648104980000|2022-03-24 06:56:20|34141.8|34027.6|34139.3|34027.1|34143.6|34031.3|34117.8|34019.7|27
1648104990000|2022-03-24 06:56:30|34137.4|34027.3|34136.8|34032.7|34149.1|34036.7|34130.9|34027.3|24
1648105000000|2022-03-24 06:56:40|34142.1|34029.6|34135.1|34031.1|34145.2|34031.7|34130.1|34023.9|30
1648105010000|2022-03-24 06:56:50|34139.3|34028.6|34142.3|34025.3|34149.3|34033|34132.8|34025.3|26
1648105020000|2022-03-24 06:57:00|34142.1|34025.8|34135.7|34026.6|34145.9|34026.6|34135.7|34023.8|23
1648105030000|2022-03-24 06:57:10|34135.6|34026.5|34138.1|34020.9|34144.6|34028.9|34135.1|34020.7|24
1648105040000|2022-03-24 06:57:20|34138.3|34021|34143.9|34023.9|34166|34046|34133|34021|22
1648105050000|2022-03-24 06:57:30|34143.2|34023.2|34144|34024|34152.6|34032.6|34136.4|34020.8|32
1648105060000|2022-03-24 06:57:40|34143.1|34023.1|34151.1|34031.1|34169.5|34049.5|34109.8|34023.1|31
1648105070000|2022-03-24 06:57:50|34152.1|34032.1|34134.7|34048.1|34155.5|34048.9|34133.5|34031.8|32
1648105080000|2022-03-24 06:58:00|34139.1|34047.4|34137.5|34047.5|34143.3|34055.1|34129.4|34045.7|29
1648105090000|2022-03-24 06:58:10|34138.5|34046.5|34140.2|34045.7|34140.2|34051.8|34132.5|34045.7|16
1648105100000|2022-03-24 06:58:20|34140.4|34045|34147.4|34050.9|34151.8|34050.9|34140.4|34041.8|24
1648105110000|2022-03-24 06:58:30|34148.2|34050.2|34150.7|34052.5|34153.5|34055.6|34142.9|34049.5|24
1648105120000|2022-03-24 06:58:40|34145.7|34053.3|34139.5|34059.7|34147.5|34059.7|34138.1|34053.1|22
1648105130000|2022-03-24 06:58:50|34142.6|34057.5|34141.3|34049.6|34149.1|34060.6|34137.1|34046.8|23
1648105140000|2022-03-24 06:59:00|34140.4|34048.9|34137.2|34051.2|34145.8|34052.1|34129.4|34044.7|24
1648105150000|2022-03-24 06:59:10|34137.8|34050.2|34133.5|34049.6|34155.6|34050.7|34122.7|34038.1|23
1648105160000|2022-03-24 06:59:20|34136.6|34048.5|34128.8|34044.3|34145|34049.9|34128.1|34042.2|25
1648105170000|2022-03-24 06:59:30|34129.4|34044.6|34133|34042.9|34133.9|34046.6|34125.1|34041.2|27
1648105180000|2022-03-24 06:59:40|34132.7|34042.7|34142.7|34042.7|34160.5|34046.8|34129|34040.5|25
1648105190000|2022-03-24 06:59:50|34137.7|34044.1|34138.4|34045.9|34145.1|34047.5|34134.7|34040.7|24
1648105200000|2022-03-24 07:00:00|34113.3|34063.3|34126.3|34054.8|34126.3|34064|34113.1|34053.4|27
1648105210000|2022-03-24 07:00:10|34125.3|34055.4|34122.8|34072.8|34143.2|34072.8|34113.2|34049.5|37
1648105220000|2022-03-24 07:00:20|34135.2|34061.8|34118.6|34068.6|34135.2|34070.9|34118.6|34057.3|30
1648105230000|2022-03-24 07:00:30|34118.5|34068.5|34128.2|34058.6|34130.7|34069.3|34115.6|34054.6|21
1648105240000|2022-03-24 07:00:40|34127.3|34058.8|34133.9|34052.6|34133.9|34083.4|34099.8|34051.9|24
1648105250000|2022-03-24 07:00:50|34141.4|34051.3|34132.6|34057.7|34141.4|34080|34100|34049.8|32
1648105260000|2022-03-24 07:01:00|34133.8|34055|34128.9|34056.7|34152.4|34079.1|34096.1|34041.3|33
1648105270000|2022-03-24 07:01:10|34128.5|34056.3|34119.1|34069.1|34132.7|34069.1|34117.7|34055.8|30
1648105280000|2022-03-24 07:01:20|34118.9|34068.9|34130.7|34060.6|34131.1|34070.1|34118|34059.4|19
1648105290000|2022-03-24 07:01:30|34130.2|34060.1|34119.2|34069.2|34136.8|34070.4|34113.9|34054.1|27
1648105300000|2022-03-24 07:01:40|34120.1|34070.1|34134.5|34061.4|34138.4|34070.3|34118.6|34058.7|24
1648105310000|2022-03-24 07:01:50|34134.8|34061.3|34134.6|34055.7|34136.1|34065.1|34115.1|34053.5|31
1648105320000|2022-03-24 07:02:00|34132.2|34060.5|34130|34060.7|34147.5|34067.7|34115.7|34048.3|28
1648105330000|2022-03-24 07:02:10|34120.6|34070.6|34122.9|34072.9|34131.9|34072.9|34118.2|34060.1|24
1648105340000|2022-03-24 07:02:20|34124|34074|34123.2|34073.2|34124|34074|34120.4|34070.4|17
1648105350000|2022-03-24 07:02:30|34123.1|34073.1|34121.9|34071.9|34136.2|34086.8|34103.4|34062.2|25
1648105360000|2022-03-24 07:02:40|34122|34072|34108|34088|34122.3|34088|34099.9|34071.6|14
1648105370000|2022-03-24 07:02:50|34108.4|34088.4|34124.4|34074.4|34145.7|34089.1|34106.4|34059.6|32
1648105380000|2022-03-24 07:03:00|34125|34075|34139.8|34023.7|34146.3|34091.5|34107|34023.7|29
1648105390000|2022-03-24 07:03:10|34137.2|34026.7|34140.7|34031.8|34145.5|34032.9|34132.1|34026.7|35
1648105400000|2022-03-24 07:03:20|34141.6|34031.7|34125|34028|34143.3|34034.5|34123.5|34022.5|25
1648105410000|2022-03-24 07:03:30|34126.2|34027.9|34138.6|34030.5|34144.9|34030.5|34121.4|34026.5|29
1648105420000|2022-03-24 07:03:40|34136.8|34032.6|34133.8|34035.6|34139.5|34038.5|34131.3|34029.8|20
1648105430000|2022-03-24 07:03:50|34134.2|34034.9|34130.1|34029.8|34134.8|34035.9|34118|34029.8|12
1648105440000|2022-03-24 07:04:00|34132.3|34029.6|34133.5|34032.4|34143.7|34032.8|34130.7|34023.1|20
1648105450000|2022-03-24 07:04:10|34133.2|34032.8|34139.5|34029.6|34145.6|34033.7|34132.6|34026|23
1648105460000|2022-03-24 07:04:20|34137.9|34031.1|34125.2|34036.5|34138.2|34037.5|34121.8|34030|21
1648105470000|2022-03-24 07:04:30|34126|34034.9|34125.2|34038.5|34126|34041.8|34122.3|34034.5|12
1648105480000|2022-03-24 07:04:40|34126|34037.7|34121.8|34032.5|34126|34038.8|34118|34031.8|18
1648105490000|2022-03-24 07:04:50|34121.5|34032.4|34119.7|34028.8|34134.7|34033.5|34118.1|34024.2|19
1648105500000|2022-03-24 07:05:00|34117.5|34032.8|34125.1|34035.7|34147|34037.8|34117.5|34027|28
1648105510000|2022-03-24 07:05:10|34126|34035.6|34130.6|34038|34131.4|34038.4|34126|34033.1|24
1648105520000|2022-03-24 07:05:20|34127.9|34041.3|34128.7|34036.8|34130.2|34041.3|34127.4|34035.8|17
1648105530000|2022-03-24 07:05:30|34129.2|34036.1|34134.2|34037.3|34136.3|34043.8|34123.6|34033.5|27
1648105540000|2022-03-24 07:05:40|34132.3|34039|34135.1|34037.6|34135.6|34040.3|34130.9|34037|25
1648105550000|2022-03-24 07:05:50|34134.2|34038.5|34129.4|34035.6|34134.3|34041.5|34127.2|34033.5|10
1648105560000|2022-03-24 07:06:00|34128.8|34034.4|34129.8|34040.4|34130.3|34041.5|34127.8|34034.4|25
1648105570000|2022-03-24 07:06:10|34130.6|34039.4|34121.8|34040.5|34131.1|34040.5|34117.8|34037.4|18
1648105580000|2022-03-24 07:06:20|34122|34040.3|34130.2|34040.9|34140.5|34044.4|34121|34032.5|29
1648105590000|2022-03-24 07:06:30|34131|34039.6|34131.1|34039.1|34133.7|34040.2|34130|34037.4|15
1648105600000|2022-03-24 07:06:40|34131.7|34038.4|34118.6|34041.7|34131.7|34045.1|34113.5|34038.4|8
1648105610000|2022-03-24 07:06:50|34120.6|34041.1|34121.9|34032.2|34125.4|34041.1|34111.1|34023|27
1648105620000|2022-03-24 07:07:00|34119.5|34032.7|34118.2|34027.1|34122.8|34032.7|34114.7|34027.1|32
1648105630000|2022-03-24 07:07:10|34116.5|34029.2|34108.6|34026.3|34125.7|34030|34102.6|34016.7|27
1648105640000|2022-03-24 07:07:20|34110.1|34027|34111.1|34023.4|34112.4|34027.3|34105.9|34022.8|26
1648105650000|2022-03-24 07:07:30|34111|34023.7|34107.8|34021.7|34112.4|34025.2|34105.6|34021.7|28
1648105660000|2022-03-24 07:07:40|34107.2|34020.8|34112.9|34018.3|34115.8|34023.3|34107|34017.9|31
1648105670000|2022-03-24 07:07:50|34112.4|34019.5|34112.4|34021.3|34113.5|34021.7|34112|34017.6|30
1648105680000|2022-03-24 07:08:00|34112.3|34021.4|34111.4|34016|34113.8|34027.6|34095.2|34013.2|30
1648105690000|2022-03-24 07:08:10|34109.9|34019.7|34105.8|34020.1|34112.8|34022.9|34102.1|34016.7|30
1648105700000|2022-03-24 07:08:20|34103.9|34021.7|34105.5|34015.6|34107|34021.7|34101.5|34013.2|18
1648105710000|2022-03-24 07:08:30|34105.7|34014.5|34100.8|34014.6|34106.6|34017.3|34099|34014.2|32
1648105720000|2022-03-24 07:08:40|34101|34015.8|34102.9|34013.3|34104.8|34017.5|34101|34012.9|30
1648105730000|2022-03-24 07:08:50|34102.7|34013.9|34099|34014.8|34103.9|34015.7|34099|34011.7|24
1648105740000|2022-03-24 07:09:00|34105.3|34013.6|34106.8|34014.9|34113.3|34017.3|34104|34012.1|22
1648105750000|2022-03-24 07:09:10|34105.7|34016.6|34099.4|34016.7|34110.2|34022|34094.5|34013.1|21
1648105760000|2022-03-24 07:09:20|34100.2|34015.3|34100.3|34014.7|34102.1|34015.7|34096.8|34011.7|15
1648105770000|2022-03-24 07:09:30|34105|34014.4|34104.3|34011|34107.2|34017.6|34103.3|34010|22
1648105780000|2022-03-24 07:09:40|34103|34010.7|34100.6|34010.7|34106.1|34011.8|34100.3|34007.2|22
1648105790000|2022-03-24 07:09:50|34102|34010.8|34093|34009|34104.1|34010.8|34091.9|34006.7|25
1648105800000|2022-03-24 07:10:00|34094.5|34008.9|34094.9|34006.5|34096.4|34010.4|34091.5|34006.3|21
1648105810000|2022-03-24 07:10:10|34096.3|34006.6|34094.6|34006.9|34097.8|34010|34088.1|34000.8|24
1648105820000|2022-03-24 07:10:20|34095.3|34005.4|34095.9|33984.3|34104.7|34006.4|34088.1|33979.7|28
1648105830000|2022-03-24 07:10:30|34098.3|33983.4|34088.2|33981.6|34101.7|33984.8|34088|33979.4|22
1648105840000|2022-03-24 07:10:40|34090.1|33979|34098.7|33978.7|34103.7|33989.1|34086.1|33978.5|28
1648105850000|2022-03-24 07:10:50|34101.3|33988.4|34098.3|33978.3|34104.4|33988.4|34096.6|33977.4|21
1648105860000|2022-03-24 07:11:00|34097.8|33977.8|34095|33982.7|34102.2|33984.3|34088.1|33977.8|25
1648105870000|2022-03-24 07:11:10|34094.7|33982.4|34101.1|33981.1|34101.9|33985.1|34090.8|33980.2|24
1648105880000|2022-03-24 07:11:20|34101.5|33981.5|34093.5|33977|34101.6|33981.6|34093.5|33975.3|17
1648105890000|2022-03-24 07:11:30|34096.1|33976.7|34090.2|33975.4|34103.1|33983.1|34083.4|33975.1|26
1648105900000|2022-03-24 07:11:40|34093.7|33973.7|34085.1|33976.2|34097|33990.2|34073.9|33973.7|14
1648105910000|2022-03-24 07:11:50|34080.7|33974.3|34066.3|33962|34087.1|33975.9|34066.3|33959.1|29
1648105920000|2022-03-24 07:12:00|34070.4|33963.4|34072.1|33961.8|34074|33966.9|34066.6|33961.2|21
1648105930000|2022-03-24 07:12:10|34067.9|33963.6|34069.1|33961.4|34070.1|33963.6|34063|33960.8|27
1648105940000|2022-03-24 07:12:20|34069.5|33960.3|34070.5|33962.4|34082|33964|34067.8|33959.8|21
1648105950000|2022-03-24 07:12:30|34075.5|33963.7|34083.6|33963.6|34083.6|33967.9|34069.4|33962.8|21
1648105960000|2022-03-24 07:12:40|34084.3|33964.3|34078.8|33961.5|34084.4|33964.9|34078.8|33961.5|12
1648105970000|2022-03-24 07:12:50|34080.4|33961.6|34071.9|33961.4|34080.9|33964.4|34057.7|33959.3|27
1648105980000|2022-03-24 07:13:00|34070.6|33961|34066.4|33965.6|34071.2|33966.9|34061|33961|28
1648105990000|2022-03-24 07:13:10|34065.6|33964.4|34065.5|33963.4|34067|33966.8|34063.8|33962.8|28
1648106000000|2022-03-24 07:13:20|34064.6|33964.4|34069.2|33966.1|34071.4|33967.2|34064.5|33964.2|22
1648106010000|2022-03-24 07:13:30|34069.9|33965.7|34073.6|33964.3|34073.6|33965.9|34063.2|33962.7|12
1648106020000|2022-03-24 07:13:40|34070.2|33969.4|34076.4|33962.8|34080|33969.4|34069.2|33959.9|22
1648106030000|2022-03-24 07:13:50|34076.9|33963|34077.5|33965|34082.1|33967|34063.7|33962|23
1648106040000|2022-03-24 07:14:00|34083.8|33963.8|34077.3|33963.7|34083.8|33967.8|34070.7|33961.3|28
1648106050000|2022-03-24 07:14:10|34073|33964.7|34059.8|33963.3|34081.3|33965.3|34058.4|33956.5|18
1648106060000|2022-03-24 07:14:20|34059.9|33961.2|34050.6|33958.3|34073|33964.8|34050.6|33953|31
1648106070000|2022-03-24 07:14:30|34044.8|33959.2|34063.5|33964.8|34078.4|33964.8|34044.8|33955.8|20
1648106080000|2022-03-24 07:14:40|34064.6|33963.7|34065.9|33963.7|34070.5|33966.6|34062.8|33961|21
1648106090000|2022-03-24 07:14:50|34056.4|33962.1|34059.8|33959.6|34062|33963.7|34054.9|33958.3|19
1648106100000|2022-03-24 07:15:00|34057.4|33960.4|34059.6|33960.1|34065.5|33962.4|34053.8|33952.8|29
1648106110000|2022-03-24 07:15:10|34059.4|33959.9|34056.9|33956.1|34064.1|33959.9|34053.7|33950.5|23
1648106120000|2022-03-24 07:15:20|34058.3|33954.8|34053.4|33951.9|34058.7|33956.4|34048.3|33950.8|28
1648106130000|2022-03-24 07:15:30|34052.7|33951.1|34050.3|33958.3|34053.5|33959.5|34048.5|33949.9|25
1648106140000|2022-03-24 07:15:40|34050|33958.7|34052.4|33954.8|34052.4|33958.7|34049.6|33953|17
1648106150000|2022-03-24 07:15:50|34052.3|33954.7|34052.9|33951.9|34053.9|33956.5|34049.4|33950.1|15
1648106160000|2022-03-24 07:16:00|34052.6|33950.2|34047.4|33964.7|34054.2|33966.1|34046.8|33950.2|21
1648106170000|2022-03-24 07:16:10|34047.6|33964.4|34041.3|33961.4|34053.5|33964.4|34041.3|33951.1|24
1648106180000|2022-03-24 07:16:20|34044|33954.8|34045.9|33949.8|34051.3|33957.7|34037|33949.8|19
1648106190000|2022-03-24 07:16:30|34043.4|33951.8|34038.4|33943.8|34044.5|33956.6|34029.7|33936.2|35
1648106200000|2022-03-24 07:16:40|34031|33948.9|34057.8|33937.8|34057.8|33954.2|34026.1|33937.8|29
1648106210000|2022-03-24 07:16:50|34036.8|33947.6|34021.9|33940.7|34039.5|33972.2|33991.1|33938.6|35
1648106220000|2022-03-24 07:17:00|34023.9|33939.1|34019.6|33899.6|34030.2|33962.8|34003.3|33897.5|37
1648106230000|2022-03-24 07:17:10|34019.9|33899.9|34018.6|33898.6|34022.6|33902.6|34018.6|33898.6|26
1648106240000|2022-03-24 07:17:20|34019.1|33899.1|34015.9|33895.9|34021.8|33901.8|34011.2|33891.2|25
1648106250000|2022-03-24 07:17:30|34019.2|33899.2|34016.4|33896.4|34019.9|33899.9|34016.4|33896.4|22
1648106260000|2022-03-24 07:17:40|34017.2|33897.2|34017.6|33897.6|34018.2|33898.2|34016.3|33896.3|20
1648106270000|2022-03-24 07:17:50|34018.2|33898.2|34012.1|33892.1|34019.9|33899.9|34010.7|33890.7|21
1648106280000|2022-03-24 07:18:00|34013.4|33893.4|34017.1|33897.1|34017.1|33897.1|34013|33893|22
1648106290000|2022-03-24 07:18:10|34017|33897|34012.3|33892.3|34017.2|33897.2|34009.8|33889.8|17
1648106300000|2022-03-24 07:18:20|34012.9|33892.9|34014.6|33894.6|34017.3|33897.3|34012.2|33892.2|24
1648106310000|2022-03-24 07:18:30|34014.5|33894.5|34016.1|33896.1|34016.1|33896.1|34009|33889|15
1648106320000|2022-03-24 07:18:40|34015.9|33895.9|34014.5|33894.5|34017|33897|34013.1|33893.1|20
1648106330000|2022-03-24 07:18:50|34014.8|33894.8|34017.5|33897.5|34017.9|33897.9|34014.8|33894.8|16
1648106340000|2022-03-24 07:19:00|34014.5|33894.5|34020.3|33900.3|34020.3|33900.3|34002.9|33887.8|19
1648106350000|2022-03-24 07:19:10|34020.1|33900.1|34015.9|33895.9|34021.4|33901.4|34015.9|33895.9|17
1648106360000|2022-03-24 07:19:20|34016.7|33896.7|34015.4|33895.4|34016.7|33896.7|34011.2|33891.2|16
1648106370000|2022-03-24 07:19:30|34015.8|33895.8|34020.1|33900.1|34020.1|33900.1|34011.3|33891.3|22
1648106380000|2022-03-24 07:19:40|34020.5|33900.5|34017.2|33897.2|34021|33901|34014|33894|20
1648106390000|2022-03-24 07:19:50|34018.4|33898.4|34017.5|33897.5|34020.2|33900.2|34013.9|33893.9|18
1648106400000|2022-03-24 07:20:00|34017.7|33897.7|34017.8|33897.8|34018.9|33898.9|34017|33897|17
1648106410000|2022-03-24 07:20:10|34018.8|33898.8|34018.4|33898.4|34022.2|33902.2|34007.7|33893.6|23
1648106420000|2022-03-24 07:20:20|34016.5|33896.5|34020|33900|34020.9|33900.9|34016.5|33896.5|11
1648106430000|2022-03-24 07:20:30|34022.4|33902.4|34007.5|33887.5|34022.4|33902.4|33998.3|33878.3|28
1648106440000|2022-03-24 07:20:40|34007.9|33887.9|34012|33892|34012.6|33892.6|34007.9|33887.9|16
1648106450000|2022-03-24 07:20:50|34012.3|33892.3|33989.7|33888.4|34013|33893|33988.5|33886|18
1648106460000|2022-03-24 07:21:00|33989.8|33888.6|33987.2|33867.2|33993.6|33888.6|33967.1|33854.1|31
1648106470000|2022-03-24 07:21:10|33979.5|33864.4|33964.2|33871.7|33986.1|33871.7|33964.2|33861|27
1648106480000|2022-03-24 07:21:20|33966.2|33871|33974.5|33870.1|33976|33871.4|33964|33867.1|22
1648106490000|2022-03-24 07:21:30|33984.4|33864.4|34010.7|33890.7|34014.3|33894.3|33978.6|33858.6|26
1648106500000|2022-03-24 07:21:40|34010.6|33890.6|34009.7|33889.7|34010.6|33890.6|34001.3|33881.3|18
1648106510000|2022-03-24 07:21:50|34009.9|33889.9|34006.7|33886.7|34009.9|33889.9|33999.8|33879.8|17
1648106520000|2022-03-24 07:22:00|34007.4|33887.4|34011.5|33891.5|34023.9|33903.9|34007.3|33887.3|28
1648106530000|2022-03-24 07:22:10|34011.3|33891.3|34016.2|33896.2|34017.2|33897.2|34011.3|33891.3|25
1648106540000|2022-03-24 07:22:20|34016.8|33896.8|34013.3|33893.3|34017.6|33897.6|34005.7|33885.7|22
1648106550000|2022-03-24 07:22:30|34013.4|33893.4|34016.1|33896.1|34016.2|33896.2|34010.6|33890.6|22
1648106560000|2022-03-24 07:22:40|34014.5|33894.5|34015.2|33895.2|34015.8|33895.8|34011.6|33891.6|20
1648106570000|2022-03-24 07:22:50|34015.5|33895.5|34014.9|33894.9|34015.7|33895.7|34005|33885|18
1648106580000|2022-03-24 07:23:00|34014.4|33894.4|34015.2|33895.2|34015.6|33895.6|34011.6|33891.6|24
1648106590000|2022-03-24 07:23:10|34015.1|33895.1|34009|33889|34015.1|33895.1|34004.5|33884.5|25
1648106600000|2022-03-24 07:23:20|34008.9|33888.9|34020.4|33900.4|34020.5|33900.5|34008.9|33888.9|21
1648106610000|2022-03-24 07:23:30|34020.1|33900.1|34016.9|33896.9|34020.7|33900.7|34011.7|33891.7|22
1648106620000|2022-03-24 07:23:40|34016.7|33896.7|34017.3|33897.3|34018.8|33898.8|34015.4|33895.4|22
1648106630000|2022-03-24 07:23:50|34017.4|33897.4|34021.3|33901.3|34022.1|33902.1|34015.6|33895.6|20
1648106640000|2022-03-24 07:24:00|34024.9|33904.9|34016.8|33896.8|34024.9|33904.9|34008.9|33888.9|22
1648106650000|2022-03-24 07:24:10|34018.2|33898.2|34016.9|33896.9|34018.9|33898.9|34016.2|33896.2|20
1648106660000|2022-03-24 07:24:20|34018.6|33898.6|34016.9|33896.9|34019.7|33899.7|34016.9|33896.9|17
1648106670000|2022-03-24 07:24:30|34019.5|33899.5|34018.7|33898.7|34022.2|33902.2|34015.4|33895.4|16
1648106680000|2022-03-24 07:24:40|34017.7|33897.7|34027|33907|34027.8|33907.8|34017.7|33897.7|20
1648106690000|2022-03-24 07:24:50|34026.9|33906.9|34021|33901|34027.4|33907.4|34014.9|33894.9|21
1648106700000|2022-03-24 07:25:00|34021.7|33901.7|34027.4|33907.4|34027.9|33907.9|34019.1|33899.1|21
1648106710000|2022-03-24 07:25:10|34027.9|33907.9|34029.7|33909.7|34029.7|33909.7|34026.7|33906.7|15
1648106720000|2022-03-24 07:25:20|34028.6|33908.6|34020.6|33900.6|34029|33909|34017.2|33897.2|13
1648106730000|2022-03-24 07:25:30|34021.7|33901.7|34022.2|33902.2|34023.9|33903.9|34018.6|33898.6|14
1648106740000|2022-03-24 07:25:40|34021.1|33901.1|34015.2|33895.2|34021.1|33901.1|34015.2|33895.2|5
1648106750000|2022-03-24 07:25:50|34017.5|33897.5|34022.5|33902.5|34029.5|33909.5|34017.5|33897.5|13
1648106760000|2022-03-24 07:26:00|34023.1|33903.1|34020.2|33900.2|34025.6|33905.6|34014.6|33894.6|20
1648106770000|2022-03-24 07:26:10|34020.1|33900.1|34022.4|33902.4|34023.1|33903.1|34019.5|33899.5|15
1648106780000|2022-03-24 07:26:20|34020.9|33900.9|34024.5|33904.5|34026.3|33906.3|34020.9|33900.9|14
1648106790000|2022-03-24 07:26:30|34024.6|33904.6|34023.9|33903.9|34028.8|33908.8|34017.6|33897.6|12
1648106800000|2022-03-24 07:26:40|34023|33903|34022.4|33902.4|34027.9|33907.9|34022.2|33902.2|23
1648106810000|2022-03-24 07:26:50|34025.1|33905.1|34016.3|33896.3|34028|33908|34016.2|33896.2|18
1648106820000|2022-03-24 07:27:00|34026.1|33906.1|34030.1|33910.1|34030.9|33910.9|34022.1|33902.1|29
1648106830000|2022-03-24 07:27:10|34031.9|33911.9|34032.1|33912.1|34033.1|33913.1|34028|33908|19
1648106840000|2022-03-24 07:27:20|34031.9|33911.9|34028|33908|34032.2|33912.2|34021.3|33902.8|17
1648106850000|2022-03-24 07:27:30|34027.7|33907.7|34029.4|33909.4|34029.4|33909.4|34025.8|33905.8|20
1648106860000|2022-03-24 07:27:40|34028|33908|34032.1|33912.1|34032.9|33912.9|34026.9|33906.9|18
1648106870000|2022-03-24 07:27:50|34032|33912|34030.2|33910.2|34035.9|33915.9|34023.8|33903.8|23
1648106880000|2022-03-24 07:28:00|34030.1|33910.1|34020.9|33900.9|34032.5|33912.5|34020.8|33900.8|23
1648106890000|2022-03-24 07:28:10|34022.3|33902.3|34038|33918|34039.5|33919.5|34022.3|33902.3|22
1648106900000|2022-03-24 07:28:20|34038.1|33918.1|34005|33903.3|34038.2|33918.2|34001.7|33890.2|30
1648106910000|2022-03-24 07:28:30|34005.9|33903|34003.3|33906.7|34017.9|33909.8|33991.9|33893.5|31
1648106920000|2022-03-24 07:28:40|34000.3|33906.2|34012.4|33894.1|34021.4|33911|33996|33893.6|27
1648106930000|2022-03-24 07:28:50|34009.9|33895.4|34008.3|33897.4|34012.8|33898.8|34006.1|33895.4|27
1648106940000|2022-03-24 07:29:00|34008.2|33897.5|34012.3|33897.8|34016.6|33905.1|33995.2|33895.4|23
1648106950000|2022-03-24 07:29:10|34012.8|33897.4|33996.6|33903.3|34013|33906.9|33994.8|33894.5|24
1648106960000|2022-03-24 07:29:20|33996.3|33905.1|33997.3|33906.8|33999.1|33911.6|33992.5|33903|20
1648106970000|2022-03-24 07:29:30|33996.8|33905.6|34002.1|33900.3|34013|33916|33994|33895.3|19
1648106980000|2022-03-24 07:29:40|34003.8|33904.2|34018|33898|34018|33905.1|33999|33898|17
1648106990000|2022-03-24 07:29:50|34016.9|33896.9|34011.3|33900.4|34016.9|33900.4|34009.1|33892.7|15
1648107000000|2022-03-24 07:30:00|34010.8|33896.1|33998.2|33906.9|34014.1|33912.3|33995.2|33896.1|30
1648107010000|2022-03-24 07:30:10|33998.5|33907.4|33998.1|33907.2|34000.1|33908.4|33996|33904.5|18
1648107020000|2022-03-24 07:30:20|33995.8|33904.4|33998.4|33909.3|33998.6|33910.3|33994.4|33904.4|26
1648107030000|2022-03-24 07:30:30|33998.6|33910.4|33983.5|33908.5|33998.6|33910.4|33982.5|33902.3|23
1648107040000|2022-03-24 07:30:40|33983.3|33909.7|33984.7|33908.1|33985.9|33920.8|33970.8|33907|21
1648107050000|2022-03-24 07:30:50|33984|33907.9|33983.8|33909.3|33985.5|33909.7|33983.7|33906.4|20
1648107060000|2022-03-24 07:31:00|33999.5|33907.5|33992.9|33917.9|33999.5|33917.9|33992.6|33906.9|30
1648107070000|2022-03-24 07:31:10|33995|33916.6|33995|33917|33998|33917.6|33994.1|33912.3|31
1648107080000|2022-03-24 07:31:20|33995.7|33917.6|33994.4|33915.6|33996.4|33917.6|33993|33913.5|30
1648107090000|2022-03-24 07:31:30|33985.2|33914|33985.9|33913.6|33986.4|33914.8|33984.1|33912.9|18
1648107100000|2022-03-24 07:31:40|33986.4|33913.5|33988.3|33919|33988.7|33927.8|33977.7|33913.1|17
1648107110000|2022-03-24 07:31:50|33989.6|33917.5|33992.1|33917.9|33992.1|33928.9|33976.1|33914|19
1648107120000|2022-03-24 07:32:00|33994.5|33918.3|33995.4|33909.7|34001|33918.3|33989.6|33907.8|30
1648107130000|2022-03-24 07:32:10|33995|33909.6|33995.8|33913.9|34004.2|33916|33991.1|33907.3|34
1648107140000|2022-03-24 07:32:20|33995|33913.4|33994.4|33912.6|33998.1|33915.2|33994|33911.2|19
1648107150000|2022-03-24 07:32:30|33994.5|33913.1|33991.1|33910.5|33996.8|33914.6|33990.1|33910.5|28
1648107160000|2022-03-24 07:32:40|33991.4|33910.3|33989.4|33911.6|33991.4|33913.5|33986.6|33910.1|26
1648107170000|2022-03-24 07:32:50|33990|33910.7|33977.3|33908.3|33990.8|33933.7|33952.2|33902.3|21
1648107180000|2022-03-24 07:33:00|33976.9|33908.7|33974.2|33905.8|33976.9|33916.1|33964.8|33905.7|18
1648107190000|2022-03-24 07:33:10|33974.7|33905.9|33964.6|33914.6|33975.2|33915.4|33963.6|33905.9|16
1648107200000|2022-03-24 07:33:20|33963.7|33913.7|33961.8|33911.8|33963.8|33930|33950|33910.9|25
1648107210000|2022-03-24 07:33:30|33973.2|33900.6|33970.2|33900.7|33974.2|33911.5|33960.2|33900.6|29
1648107220000|2022-03-24 07:33:40|33969.5|33900.2|33960.3|33910.3|33969.5|33912.1|33960.3|33900.2|18
1648107230000|2022-03-24 07:33:50|33960|33910|33958.9|33908.9|33967.7|33927.4|33943.8|33896.9|22
1648107240000|2022-03-24 07:34:00|33958.7|33908.7|33943.4|33923.4|33958.7|33923.5|33942|33908.7|21
1648107250000|2022-03-24 07:34:10|33943.3|33923.3|33950.7|33930.7|33950.9|33930.9|33943.3|33923.3|20
1648107260000|2022-03-24 07:34:20|33950.9|33930.9|33948.2|33928.2|33952.1|33932.1|33945.4|33925.4|28
1648107270000|2022-03-24 07:34:30|33945|33925|33958.3|33908.3|33971.1|33925|33943.6|33893.1|27
1648107280000|2022-03-24 07:34:40|33964.3|33914.3|33945.5|33925.5|33964.3|33929.6|33945.5|33914.3|17
1648107290000|2022-03-24 07:34:50|33945.7|33925.7|33952.7|33932.7|33952.9|33932.9|33945.6|33925.6|22
1648107300000|2022-03-24 07:35:00|33953.2|33933.2|33952.1|33932.1|33954.1|33934.1|33950|33930|17
1648107310000|2022-03-24 07:35:10|33952.8|33932.8|33952.9|33932.9|33953.8|33933.8|33951.1|33931.1|21
1648107320000|2022-03-24 07:35:20|33952.7|33932.7|33952.5|33932.5|33954.7|33934.7|33951.8|33931.8|19
1648107330000|2022-03-24 07:35:30|33952|33932|33953.3|33933.3|33956.2|33936.2|33952|33932|21
1648107340000|2022-03-24 07:35:40|33953.7|33933.7|33953.3|33933.3|33953.8|33933.8|33951.8|33931.8|22
1648107350000|2022-03-24 07:35:50|33959.2|33939.2|34004.6|33912|34010.2|33946.4|33959.2|33905.7|31
1648107360000|2022-03-24 07:36:00|34005|33912.2|33995.9|33919.2|34005|33919.4|33989|33901.7|26
1648107370000|2022-03-24 07:36:10|33999.9|33918.8|33999.3|33911.6|34003.6|33919|33993.9|33900.6|26
1648107380000|2022-03-24 07:36:20|33999.7|33914.2|33994.6|33908.7|33999.7|33917|33994.5|33906.9|22
1648107390000|2022-03-24 07:36:30|33994|33900.2|33985.8|33894.3|33999.8|33912.7|33983|33891.6|26
1648107400000|2022-03-24 07:36:40|33988.5|33895.6|33979.3|33906.5|33988.5|33909.9|33978|33895.6|22
1648107410000|2022-03-24 07:36:50|33979|33906.9|33980.6|33903.5|33981.2|33906.9|33979|33903|7
1648107420000|2022-03-24 07:37:00|33978.5|33905.3|33975.2|33925.2|33982|33925.2|33970.1|33903.3|17
1648107430000|2022-03-24 07:37:10|33974.6|33924.6|33979.7|33929.7|33983.8|33929.7|33969.1|33914.8|26
1648107440000|2022-03-24 07:37:20|33976.8|33926.8|33970.8|33950.8|33984.6|33954.1|33961.8|33913.6|30
1648107450000|2022-03-24 07:37:30|33971.9|33951.9|33971|33951|33972.3|33952.3|33968.9|33948.9|20
1648107460000|2022-03-24 07:37:40|33970.9|33950.9|33972.6|33952.6|33973.1|33953.1|33969.5|33949.5|23
1648107470000|2022-03-24 07:37:50|33971.9|33951.9|33972.9|33952.9|33974.5|33954.5|33968.9|33948.9|22
1648107480000|2022-03-24 07:38:00|33971.1|33951.1|33971.4|33951.4|33972.1|33952.1|33969.2|33949.2|16
1648107490000|2022-03-24 07:38:10|33970.8|33950.8|33972.3|33952.3|33976.8|33956.8|33968.9|33948.9|25
1648107500000|2022-03-24 07:38:20|33972.4|33952.4|33973.4|33953.4|33973.7|33953.7|33971.2|33951.2|25
1648107510000|2022-03-24 07:38:30|33973.5|33953.5|33976.9|33956.9|33990.1|33956.9|33970|33934.3|26
1648107520000|2022-03-24 07:38:40|33969.7|33949.7|33972.8|33952.8|33976.6|33956.6|33969.5|33949.5|33
1648107530000|2022-03-24 07:38:50|33972.6|33952.6|33971.6|33951.6|33982.1|33962.1|33971.6|33951.6|19
1648107540000|2022-03-24 07:39:00|33971.8|33951.8|33973.7|33953.7|33978.1|33958.1|33971.2|33951.2|21
1648107550000|2022-03-24 07:39:10|33973|33953|33973.9|33953.9|33978.1|33958.1|33972.9|33952.9|27
1648107560000|2022-03-24 07:39:20|33976|33956|33976.4|33956.4|33978.1|33958.1|33973.7|33953.7|17
1648107570000|2022-03-24 07:39:30|33976.3|33956.3|33975|33955|33976.3|33956.3|33972.8|33952.8|14
1648107580000|2022-03-24 07:39:40|33975.9|33955.9|33971.2|33951.2|33977.2|33957.2|33970.1|33950.1|18
1648107590000|2022-03-24 07:39:50|33972.2|33952.2|34040.2|33990.2|34048.3|33990.2|33971|33951|30
1648107600000|2022-03-24 07:40:00|34040.1|33990.1|34042.1|33992.1|34047.5|33992.1|34035.7|33977.8|30
1648107610000|2022-03-24 07:40:10|34042.2|33992.2|34049.5|33970.3|34052.4|33992.2|34040.6|33969.3|30
1648107620000|2022-03-24 07:40:20|34049.4|33972.6|34046.1|33969.3|34050.8|33987.6|34036.7|33969.3|31
1648107630000|2022-03-24 07:40:30|34046.7|33969.8|34033.5|33983.5|34047.2|33983.5|34031.4|33969.2|28
1648107640000|2022-03-24 07:40:40|34033.6|33983.6|34049.4|33978.6|34049.4|33991.3|34031.8|33968.6|25
1648107650000|2022-03-24 07:40:50|34046.5|33976.3|34035.3|33985.3|34051.5|33986.8|34032.9|33969.5|22
1648107660000|2022-03-24 07:41:00|34035.2|33985.2|34033.1|33983.1|34035.4|33985.4|34031.9|33981.9|23
1648107670000|2022-03-24 07:41:10|34033.3|33983.3|34019.6|33999.6|34036|34002.3|34019.2|33981.8|19
1648107680000|2022-03-24 07:41:20|34019.5|33999.5|34017.2|33997.2|34021.6|34001.6|34016|33996|20
1648107690000|2022-03-24 07:41:30|34017.4|33997.4|34019.4|33999.4|34020.6|34000.6|34015.3|33995.3|18
1648107700000|2022-03-24 07:41:40|34019.5|33999.5|34019.4|33999.4|34020.6|34000.6|34015.5|33995.5|11
1648107710000|2022-03-24 07:41:50|34018.3|33998.3|34017.2|33997.2|34019.9|33999.9|34015.2|33995.2|21
1648107720000|2022-03-24 07:42:00|34016.9|33996.9|34023.2|34003.2|34025.3|34005.3|34015.4|33995.4|17
1648107730000|2022-03-24 07:42:10|34023|34003|34020.9|34000.9|34023|34003|34020.7|34000.7|17
1648107740000|2022-03-24 07:42:20|34020.2|34000.2|34015.5|33995.5|34020.2|34000.2|34013.3|33993.3|25
1648107750000|2022-03-24 07:42:30|34016.6|33996.6|34019.1|33999.1|34020.1|34000.1|34015.3|33995.3|21
1648107760000|2022-03-24 07:42:40|34018.9|33998.9|34018.8|33998.8|34019.6|33999.6|34017.9|33997.9|19
1648107770000|2022-03-24 07:42:50|34018.9|33998.9|34015.9|33995.9|34019.6|33999.6|34012.7|33992.7|10
1648107780000|2022-03-24 07:43:00|34015.4|33995.4|34008.7|33988.7|34017.9|33997.9|34008.7|33988.7|24
1648107790000|2022-03-24 07:43:10|34011|33991|34012.5|33992.5|34014.1|33994.1|34009|33989|27
1648107800000|2022-03-24 07:43:20|34013|33993|34010.3|33990.3|34013|33993|34010.1|33990.1|21
1648107810000|2022-03-24 07:43:30|34011.9|33991.9|34012.5|33992.5|34015.3|33995.3|34010.3|33990.3|14
1648107820000|2022-03-24 07:43:40|34012.3|33992.3|34012.9|33992.9|34013.8|33993.8|34012|33992|9
1648107830000|2022-03-24 07:43:50|34013.6|33993.6|34012.4|33992.4|34013.8|33993.8|34010.2|33990.2|20
1648107840000|2022-03-24 07:44:00|34010.1|33990.1|34010.9|33990.9|34012.7|33992.7|34009.8|33989.8|19
1648107850000|2022-03-24 07:44:10|34010|33990|34010.4|33990.4|34013.9|33993.9|34010|33990|19
1648107860000|2022-03-24 07:44:20|34013.1|33993.1|34012.7|33992.7|34014.3|33994.3|34011.2|33991.2|23
1648107870000|2022-03-24 07:44:30|34013.4|33993.4|34012.4|33992.4|34014.3|33994.3|34012.4|33992.4|16
1648107880000|2022-03-24 07:44:40|34013.5|33993.5|34006.6|33986.6|34013.6|33993.6|34006.4|33986.4|23
1648107890000|2022-03-24 07:44:50|34006.1|33986.1|34009|33989|34012.2|33992.2|34005.8|33985.8|13
1648107900000|2022-03-24 07:45:00|34007.4|33987.4|34005.7|33985.7|34009|33989|34005.1|33985.1|24
1648107910000|2022-03-24 07:45:10|34008.9|33988.9|34007.6|33987.6|34009|33989|34007.2|33987.2|23
1648107920000|2022-03-24 07:45:20|34007.4|33987.4|34007.8|33987.8|34007.9|33987.9|34007.3|33987.3|8
1648107930000|2022-03-24 07:45:30|34008.3|33988.3|34007.2|33987.2|34011.2|33991.2|34006.3|33986.3|22
1648107940000|2022-03-24 07:45:40|34006.2|33986.2|34006.1|33986.1|34007.3|33987.3|34005.1|33985.1|18
1648107950000|2022-03-24 07:45:50|34006.4|33986.4|34024.8|33956.6|34024.8|33988|34000|33956.6|23
1648107960000|2022-03-24 07:46:00|34023.8|33954.6|34025.3|33953.8|34028.6|33976.4|33996.4|33951|32
1648107970000|2022-03-24 07:46:10|34026.4|33953.2|34015.2|33965.2|34028.3|33968.6|34015.2|33953|24
1648107980000|2022-03-24 07:46:20|34015.3|33965.3|34015.5|33965.5|34017.7|33967.7|34014.8|33964.8|22
1648107990000|2022-03-24 07:46:30|34015.6|33965.6|34018.8|33968.8|34029|33982.5|34002.5|33953.9|25
1648108000000|2022-03-24 07:46:40|34019.6|33969.6|34018.7|33968.7|34019.6|33969.6|34017.4|33967.4|28
1648108010000|2022-03-24 07:46:50|34018.9|33968.9|34019.3|33969.3|34021.1|33971.1|34018|33968|28
1648108020000|2022-03-24 07:47:00|34019.2|33969.2|34016.8|33966.8|34028.4|33971.2|34012.7|33959.1|28
1648108030000|2022-03-24 07:47:10|34019.1|33969.1|34021.4|33971.4|34027.9|33971.4|34016.6|33958.1|29
1648108040000|2022-03-24 07:47:20|34021.1|33971.1|34014.9|33964.9|34025.7|33980.6|33999.9|33946.8|34
1648108050000|2022-03-24 07:47:30|34015.4|33965.4|34018.7|33968.7|34028.3|33987|34001.6|33955.2|25
1648108060000|2022-03-24 07:47:40|34019.2|33969.2|34017.1|33967.1|34028.4|33969.8|34015.7|33953.6|23
1648108070000|2022-03-24 07:47:50|34017.6|33967.6|34017.1|33967.1|34018|33968|34015.4|33965.4|24
1648108080000|2022-03-24 07:48:00|34001.5|33981.5|34004.4|33984.4|34031.4|33984.4|33994.5|33950.7|36
1648108090000|2022-03-24 07:48:10|34006.1|33986.1|34017.7|33967.7|34018.2|33986.1|34002.3|33966.5|31
1648108100000|2022-03-24 07:48:20|34017.8|33967.8|34018.2|33968.2|34018.6|33968.6|34017.1|33967.1|30
1648108110000|2022-03-24 07:48:30|34018.4|33968.4|34016.9|33966.9|34018.6|33968.6|34014|33964|27
1648108120000|2022-03-24 07:48:40|34017.2|33967.2|34016.2|33966.2|34017.4|33967.4|34014.9|33964.9|29
1648108130000|2022-03-24 07:48:50|34016.5|33966.5|34002.1|33982.1|34016.5|33982.1|34001.5|33962.6|24
1648108140000|2022-03-24 07:49:00|34010.7|33960.7|34002|33982|34010.7|33982.4|33997|33960.7|30
1648108150000|2022-03-24 07:49:10|34002.8|33982.8|34019|33969|34025.6|33983.3|34001.1|33957.2|29
1648108160000|2022-03-24 07:49:20|34018.6|33968.6|34023.6|33949|34023.6|33990.4|34002.8|33949|33
1648108170000|2022-03-24 07:49:30|34016.5|33966.5|34001.5|33981.5|34027.3|33987.6|34001.5|33958.7|29
1648108180000|2022-03-24 07:49:40|34002.4|33982.4|33999.6|33979.6|34004.3|33984.3|33996.3|33976.3|28
1648108190000|2022-03-24 07:49:50|33999.9|33979.9|34003|33983|34005.6|33985.6|33994.9|33974.9|30
1648108200000|2022-03-24 07:50:00|34002.1|33982.1|34019|33969|34024.6|33985.4|34002.1|33956.3|28
1648108210000|2022-03-24 07:50:10|34017.7|33967.7|34017.4|33967.4|34023.3|33969.2|34012.5|33953.8|25
1648108220000|2022-03-24 07:50:20|34013.7|33963.7|33994.5|33974.5|34023.6|33986.1|33993.3|33937.2|31
1648108230000|2022-03-24 07:50:30|33995.8|33975.8|33995.6|33975.6|33997.7|33977.7|33994.3|33974.3|26
1648108240000|2022-03-24 07:50:40|33995.2|33975.2|33996.4|33976.4|34000.3|33980.3|33993.8|33973.8|24
1648108250000|2022-03-24 07:50:50|33995.1|33975.1|33997.6|33977.6|33998.5|33978.5|33993.6|33973.6|21
1648108260000|2022-03-24 07:51:00|33998.2|33978.2|33998.1|33978.1|33998.2|33978.2|33996.3|33976.3|14
1648108270000|2022-03-24 07:51:10|33997.1|33977.1|33991.9|33971.9|33998.7|33978.7|33991.9|33971.9|17
1648108280000|2022-03-24 07:51:20|33992.4|33972.4|33990.4|33970.4|33993.1|33973.1|33988.4|33968.4|15
1648108290000|2022-03-24 07:51:30|33988.7|33968.7|33993.3|33973.3|33994|33974|33985.2|33965.2|18
1648108300000|2022-03-24 07:51:40|33992.3|33972.3|33988.4|33968.4|33992.6|33972.6|33988.4|33968.4|9
1648108310000|2022-03-24 07:51:50|33989.8|33969.8|34013|33963|34015.1|33971.3|33987.3|33944.9|19
1648108320000|2022-03-24 07:52:00|34012.4|33962.4|34011.8|33961.8|34012.9|33962.9|34009.4|33959.4|18
1648108330000|2022-03-24 07:52:10|34012.3|33962.3|34013.2|33963.2|34022|33967.4|34010.8|33947.7|19
1648108340000|2022-03-24 07:52:20|34011.8|33961.8|34013.2|33963.2|34022.2|33964.1|34011.4|33947.7|21
1648108350000|2022-03-24 07:52:30|34012.2|33962.2|34015.2|33965.2|34022|33965.5|34012.2|33948.6|22
1648108360000|2022-03-24 07:52:40|34016|33966|34012.8|33962.8|34020.5|33966|34012.6|33951|16
1648108370000|2022-03-24 07:52:50|34012.5|33962.5|33997.7|33977.7|34016.6|33978.5|33997.7|33962.5|15
1648108380000|2022-03-24 07:53:00|33998.4|33978.4|33997.3|33977.3|33999|33979|33996.3|33976.3|14
1648108390000|2022-03-24 07:53:10|33997.6|33977.6|34018.7|33946.8|34018.7|33979.1|33992.9|33946.4|17
1648108400000|2022-03-24 07:53:20|33998|33978|34000.6|33980.6|34000.8|33980.8|33994.7|33974.7|20
1648108410000|2022-03-24 07:53:30|34000.2|33980.2|33998|33978|34000.5|33980.5|33998|33978|23
1648108420000|2022-03-24 07:53:40|33998.6|33978.6|33998.4|33978.4|33999.9|33979.9|33997.5|33977.5|15
1648108430000|2022-03-24 07:53:50|34001.2|33981.2|33996.7|33976.7|34001.3|33981.3|33992.9|33972.9|22
1648108440000|2022-03-24 07:54:00|33997.3|33977.3|33999.7|33979.7|34021.5|33980.6|33993|33948.4|28
1648108450000|2022-03-24 07:54:10|33999.3|33979.3|33999.4|33979.4|34001|33981|33998.3|33978.3|18
1648108460000|2022-03-24 07:54:20|33999.9|33979.9|33996.6|33976.6|34000.2|33980.2|33996|33976|17
1648108470000|2022-03-24 07:54:30|33994.9|33974.9|33994.3|33974.3|33997.2|33977.2|33994.1|33974.1|30
1648108480000|2022-03-24 07:54:40|33995.3|33975.3|34009.7|33959.7|34010.1|33975.3|33993.1|33955.9|20
1648108490000|2022-03-24 07:54:50|34009.9|33959.9|33996.6|33976.6|34010|33977.5|33995.4|33959.9|26
1648108500000|2022-03-24 07:55:00|33996.7|33976.7|33991.7|33971.7|33996.7|33976.7|33990.7|33970.7|21
1648108510000|2022-03-24 07:55:10|33992.9|33972.9|33988.9|33968.9|33996.6|33976.6|33988.8|33968.8|23
1648108520000|2022-03-24 07:55:20|33989.5|33969.5|33990|33970|33996.4|33976.4|33989.5|33969.5|11
1648108530000|2022-03-24 07:55:30|33992.1|33972.1|33991.4|33971.4|33992.4|33972.4|33990.6|33970.6|14
1648108540000|2022-03-24 07:55:40|33991.9|33971.9|33994.2|33974.2|33996.2|33976.2|33991.4|33971.4|21
1648108550000|2022-03-24 07:55:50|33994.8|33974.8|33998|33978|33999|33979|33991.6|33971.6|34
1648108560000|2022-03-24 07:56:00|33999.5|33979.5|33994.9|33974.9|33999.5|33979.5|33994.2|33974.2|29
1648108570000|2022-03-24 07:56:10|33994.7|33974.7|33999.3|33979.3|34000.2|33980.2|33994.7|33974.7|25
1648108580000|2022-03-24 07:56:20|33999.2|33979.2|33997.5|33977.5|34000.2|33980.2|33997.5|33977.5|16
1648108590000|2022-03-24 07:56:30|33996.3|33976.3|33998.5|33978.5|34000.2|33980.2|33996.1|33976.1|21
1648108600000|2022-03-24 07:56:40|34001|33981|34010.7|33960.7|34022.6|33983.1|33996.5|33952|29
1648108610000|2022-03-24 07:56:50|34011.4|33961.4|33996.2|33976.2|34011.4|33978.3|33995|33961.4|30
1648108620000|2022-03-24 07:57:00|33996.1|33976.1|33995.2|33975.2|33997.7|33977.7|33993.3|33973.3|31
1648108630000|2022-03-24 07:57:10|33995|33975|33996|33976|33996.9|33976.9|33994.5|33974.5|18
1648108640000|2022-03-24 07:57:20|33995.6|33975.6|33994.6|33974.6|33996.3|33976.3|33992.5|33972.5|20
1648108650000|2022-03-24 07:57:30|33994.1|33974.1|33992.5|33972.5|33999.5|33979.5|33990.9|33970.9|22
1648108660000|2022-03-24 07:57:40|33992.1|33972.1|34011.6|33991.6|34015.1|33995.1|33992.1|33972.1|36
1648108670000|2022-03-24 07:57:50|34013|33993|34015.3|33995.3|34015.3|33995.3|34012.5|33992.5|28
1648108680000|2022-03-24 07:58:00|34015.7|33995.7|34018.1|33998.1|34018.4|33998.4|34013.6|33993.6|26
1648108690000|2022-03-24 07:58:10|34016.3|33996.3|34012.6|33992.6|34017.8|33997.8|34012.6|33992.6|22
1648108700000|2022-03-24 07:58:20|34011.8|33991.8|34014.8|33994.8|34015.3|33995.3|34011.8|33991.8|22
1648108710000|2022-03-24 07:58:30|34014.5|33994.5|34029.6|33949.5|34042.2|33995.3|34005.9|33949.5|29
1648108720000|2022-03-24 07:58:40|34037.1|33953.5|34040.5|33947.9|34040.5|33954.4|34030.2|33942.8|34
1648108730000|2022-03-24 07:58:50|34037.7|33948.1|34046.7|33938.8|34046.7|33963.4|34035.6|33938.8|25
1648108740000|2022-03-24 07:59:00|34050.5|33938.7|34037.1|33948.3|34058|33950.3|34033.8|33936.9|32
1648108750000|2022-03-24 07:59:10|34037.6|33949.5|34035.3|33924.7|34042.4|33953.3|34035.3|33924.7|19
1648108760000|2022-03-24 07:59:20|34035|33931.2|34027.9|33915.6|34048.4|33939.1|34027.9|33915.6|21
1648108770000|2022-03-24 07:59:30|34030.1|33928.1|34034.2|33936.2|34035.7|33936.2|34030.1|33917.1|22
1648108780000|2022-03-24 07:59:40|34033.6|33930.7|34040.3|33930.5|34045.4|33931|34033.4|33917|28
1648108790000|2022-03-24 07:59:50|34041.2|33930.1|34039.6|33934.7|34045.7|33935.2|34038.7|33921.8|24
1648108800000|2022-03-24 08:00:00|34047.1|33927.1|34033.8|33913.8|34050.7|33942.4|34022.6|33907.3|32
1648108810000|2022-03-24 08:00:10|34037|33917|34040.2|33941.1|34055.7|33941.8|34033.1|33913.1|25
1648108820000|2022-03-24 08:00:20|34042.8|33939.1|34024.4|33934|34046.9|33948.3|34020.5|33921.5|29
1648108830000|2022-03-24 08:00:30|34035.2|33935.4|34026.1|33976.1|34050.1|33989|34009|33935.4|35
1648108840000|2022-03-24 08:00:40|34026|33976|34026.4|33976.4|34041.6|33991.8|34007.3|33957.9|22
1648108850000|2022-03-24 08:00:50|34026.7|33976.7|34036.9|33961.7|34037.8|33977.3|34024.3|33960.7|22
1648108860000|2022-03-24 08:01:00|34035.1|33963.3|34037.5|33963.5|34043.7|33976.5|34018.9|33956.6|39
1648108870000|2022-03-24 08:01:10|34035.4|33965|34025.5|33975.5|34039.9|33989.7|34009.1|33960.2|36
1648108880000|2022-03-24 08:01:20|34025.6|33975.6|34036.5|33963.6|34036.7|33989.3|34008.5|33963.6|32
1648108890000|2022-03-24 08:01:30|34034.5|33964.7|34037|33963.1|34039.7|33989.5|34006.4|33960.5|37
1648108900000|2022-03-24 08:01:40|34038.4|33961.1|34009.6|33989.6|34038.4|33991.4|34005|33961.1|36
1648108910000|2022-03-24 08:01:50|34009.4|33989.4|34036.4|33965.1|34038.9|33991.8|34009.4|33961.3|25
1648108920000|2022-03-24 08:02:00|34026.4|33976.4|34036.9|33968.1|34045|33994.4|34012.2|33961.6|35
1648108930000|2022-03-24 08:02:10|34012.3|33992.3|34011.7|33991.7|34014.9|33994.9|34011.3|33991.3|32
1648108940000|2022-03-24 08:02:20|34011.3|33991.3|34040.6|33959.6|34044.3|33991.7|34010|33955.9|26
1648108950000|2022-03-24 08:02:30|34039.6|33961.4|34033.6|33962.5|34045.2|33992|34007.9|33958.8|28
1648108960000|2022-03-24 08:02:40|34022.2|33972.2|34005|33985|34033.6|33987.9|34004.8|33958.2|28
1648108970000|2022-03-24 08:02:50|34004.9|33984.9|34036.8|33964|34041.9|33988.9|34004.9|33957.2|23
1648108980000|2022-03-24 08:03:00|34038|33959|34009.1|33989.1|34038|33991|34009.1|33959|23
1648108990000|2022-03-24 08:03:10|34009.3|33989.3|34024.8|34004.8|34047.7|34004.8|34002.8|33976.1|29
1648109000000|2022-03-24 08:03:20|34023.6|34003.6|34025.6|34005.6|34050.7|34005.6|34022.7|33976.2|26
1648109010000|2022-03-24 08:03:30|34024.9|34004.9|34029|34009|34030.5|34010.5|34024.9|34004.9|33
1648109020000|2022-03-24 08:03:40|34028.5|34008.5|34027.9|34007.9|34028.8|34008.8|34026.4|34006.4|21
1648109030000|2022-03-24 08:03:50|34027.6|34007.6|34025.4|34005.4|34027.6|34007.6|34025.4|34005.4|22
1648109040000|2022-03-24 08:04:00|34022.9|34002.9|34031.1|34011.1|34055.9|34011.1|34022.9|33979.8|22
1648109050000|2022-03-24 08:04:10|34030.2|34010.2|34030.1|34010.1|34031.1|34011.1|34029|34009|19
1648109060000|2022-03-24 08:04:20|34030.5|34010.5|34030.7|34010.7|34031.1|34011.1|34029.2|34009.2|17
1648109070000|2022-03-24 08:04:30|34027|34007|34031|34011|34031|34011|34022.2|34002.2|26
1648109080000|2022-03-24 08:04:40|34017.3|33997.3|34020.4|34000.4|34028|34008|34017.3|33997.3|26
1648109090000|2022-03-24 08:04:50|34020.5|34000.5|34021.6|34001.6|34026.6|34006.6|34017.6|33997.6|33
1648109100000|2022-03-24 08:05:00|34029.5|34009.5|34021.4|34001.4|34029.5|34009.5|34014.7|33994.7|32
1648109110000|2022-03-24 08:05:10|34022.8|34002.8|34039.4|34019.4|34041.2|34021.2|34016.2|33996.2|32
1648109120000|2022-03-24 08:05:20|34039.7|34019.7|34091.1|34017.1|34103|34055.4|34034.1|34014.1|30
1648109130000|2022-03-24 08:05:30|34078.7|34028.7|34077|34057|34096.9|34057|34067.5|34024.9|29
1648109140000|2022-03-24 08:05:40|34077.7|34057.7|34073.5|34053.5|34102.3|34061.3|34071.8|34018.8|36
1648109150000|2022-03-24 08:05:50|34073.6|34053.6|34075.6|34055.6|34107|34061.3|34071.4|34022|31
1648109160000|2022-03-24 08:06:00|34077.3|34057.3|34073.9|34053.9|34104|34061.3|34073.4|34030.5|32
1648109170000|2022-03-24 08:06:10|34074.7|34054.7|34086.6|34066.6|34109.9|34070|34074.7|34041.3|32
1648109180000|2022-03-24 08:06:20|34098.9|34078.9|34092|34072|34098.9|34078.9|34089.6|34069.6|32
1648109190000|2022-03-24 08:06:30|34092.1|34072.1|34087.2|34067.2|34092.1|34072.1|34086|34066|23
1648109200000|2022-03-24 08:06:40|34087.9|34067.9|34086.3|34066.3|34088|34068|34085.9|34065.9|21
1648109210000|2022-03-24 08:06:50|34086.4|34066.4|34098.6|34078.6|34121.8|34078.7|34086.4|34053.3|27
1648109220000|2022-03-24 08:07:00|34099.3|34079.3|34132.2|34082.2|34147.3|34098.7|34085.1|34041.4|35
1648109230000|2022-03-24 08:07:10|34145.2|34066.9|34148.1|34047.8|34154.4|34070.3|34140.6|34042.7|27
1648109240000|2022-03-24 08:07:20|34150.4|34045|34140.6|34048.2|34150.4|34057.8|34140.2|34041.7|26
1648109250000|2022-03-24 08:07:30|34141.8|34049.9|34144.2|34050.9|34144.2|34055.1|34137.5|34047|27
1648109260000|2022-03-24 08:07:40|34143.4|34051.8|34127.1|34077.1|34146.7|34079.2|34125|34046.3|37
1648109270000|2022-03-24 08:07:50|34137.5|34067.2|34112.8|34092.8|34137.5|34093.7|34107.8|34067.2|33
1648109280000|2022-03-24 08:08:00|34112.3|34092.3|34099.5|34079.5|34112.3|34092.3|34098.2|34078.2|36
1648109290000|2022-03-24 08:08:10|34102.4|34082.4|34128.4|34050.4|34136.7|34089.9|34100.4|34045.6|36
1648109300000|2022-03-24 08:08:20|34126.9|34044.5|34129.2|34060.3|34130.1|34089|34102.7|34044.5|30
1648109310000|2022-03-24 08:08:30|34129.4|34060.1|34156.3|34079.7|34156.3|34102.9|34109|34059.2|37
1648109320000|2022-03-24 08:08:40|34155.7|34080.9|34139.1|34068.1|34160.3|34099.2|34111|34067|32
1648109330000|2022-03-24 08:08:50|34114.5|34094.5|34131.6|34081.6|34146.3|34094.5|34113.8|34069.3|35
1648109340000|2022-03-24 08:09:00|34131.7|34081.7|34117.4|34097.4|34144.2|34099|34117.4|34070.6|34
1648109350000|2022-03-24 08:09:10|34117.9|34097.9|34129|34079|34142.4|34098|34116.1|34067|32
1648109360000|2022-03-24 08:09:20|34128.5|34078.5|34130.9|34080.9|34138.7|34081.6|34128.2|34068.2|30
1648109370000|2022-03-24 08:09:30|34130.6|34080.6|34143.8|34071.6|34146.4|34085.5|34130.6|34067.4|27
1648109380000|2022-03-24 08:09:40|34144.9|34070.2|34131.1|34081.1|34144.9|34084.2|34131.1|34070.2|34
1648109390000|2022-03-24 08:09:50|34131.7|34081.7|34114.7|34094.7|34132.3|34095.2|34114.7|34080.6|26
1648109400000|2022-03-24 08:10:00|34130.3|34080.3|34114.2|34094.2|34130.3|34097.9|34114.2|34080.3|36
1648109410000|2022-03-24 08:10:10|34114|34094|34113|34093|34114.3|34094.3|34111.1|34091.1|25
1648109420000|2022-03-24 08:10:20|34112.9|34092.9|34112.1|34092.1|34112.9|34092.9|34107.1|34087.1|32
1648109430000|2022-03-24 08:10:30|34112.4|34092.4|34141.9|34072.5|34141.9|34097.2|34111.7|34072.5|29
1648109440000|2022-03-24 08:10:40|34132.6|34082.6|34115|34095|34132.6|34096.5|34114.9|34082.6|26
1648109450000|2022-03-24 08:10:50|34114.9|34094.9|34112.4|34092.4|34116|34096|34111.9|34091.9|23
1648109460000|2022-03-24 08:11:00|34111.8|34091.8|34112.9|34092.9|34114.3|34094.3|34111.4|34091.4|29
1648109470000|2022-03-24 08:11:10|34113.2|34093.2|34101.1|34081.1|34113.2|34093.2|34098.4|34078.4|30
1648109480000|2022-03-24 08:11:20|34101.5|34081.5|34117.2|34097.2|34143.8|34101.3|34101.4|34073.1|32
1648109490000|2022-03-24 08:11:30|34121.1|34101.1|34120.3|34100.3|34121.8|34101.8|34118.9|34098.9|28
1648109500000|2022-03-24 08:11:40|34120.5|34100.5|34135.4|34085.4|34152.7|34108.2|34120.5|34076.5|27
1648109510000|2022-03-24 08:11:50|34147|34074.3|34130.9|34080.9|34147.9|34098.3|34113.2|34068.4|34
1648109520000|2022-03-24 08:12:00|34130.4|34080.4|34134.7|34084.7|34143.6|34100.5|34115.8|34069.9|31
1648109530000|2022-03-24 08:12:10|34123.8|34103.8|34130.2|34080.2|34138.1|34104.4|34112.5|34066.4|29
1648109540000|2022-03-24 08:12:20|34132|34082|34112.9|34092.9|34133|34097.7|34112.4|34080.2|29
1648109550000|2022-03-24 08:12:30|34113.5|34093.5|34115.1|34095.1|34116.5|34096.5|34113|34093|28
1648109560000|2022-03-24 08:12:40|34112.9|34092.9|34110.5|34090.5|34114.8|34094.8|34110.5|34090.5|31
1648109570000|2022-03-24 08:12:50|34113.2|34093.2|34111.9|34091.9|34114.2|34094.2|34110.5|34090.5|24
1648109580000|2022-03-24 08:13:00|34116|34096|34101|34081|34117.4|34097.4|34101|34081|38
1648109590000|2022-03-24 08:13:10|34107.8|34087.8|34109.7|34089.7|34114|34094|34103.1|34083.1|33
1648109600000|2022-03-24 08:13:20|34109|34089|34108.7|34088.7|34114.1|34094.1|34105.1|34085.1|26
1648109610000|2022-03-24 08:13:30|34112.8|34092.8|34102.5|34082.5|34112.8|34092.8|34102.5|34082.5|33
1648109620000|2022-03-24 08:13:40|34103.2|34083.2|34105.3|34085.3|34108|34088|34101.9|34081.9|29
1648109630000|2022-03-24 08:13:50|34109.2|34089.2|34108.1|34088.1|34110.4|34090.4|34102.5|34082.5|22
1648109640000|2022-03-24 08:14:00|34107.3|34087.3|34100.9|34080.9|34110.1|34090.1|34100|34080|36
1648109650000|2022-03-24 08:14:10|34103.4|34083.4|34104.4|34084.4|34110.8|34090.8|34102.2|34082.2|31
1648109660000|2022-03-24 08:14:20|34105.1|34085.1|34108.4|34088.4|34111.9|34091.9|34105.1|34085.1|27
1648109670000|2022-03-24 08:14:30|34108.2|34088.2|34109.5|34089.5|34112.1|34092.1|34104.9|34084.9|26
1648109680000|2022-03-24 08:14:40|34109.2|34089.2|34111.1|34091.1|34113.4|34093.4|34105.1|34085.1|29
1648109690000|2022-03-24 08:14:50|34109.4|34089.4|34145.2|34073.9|34145.7|34096.9|34106.7|34069.3|30
1648109700000|2022-03-24 08:15:00|34145|34073.7|34118.4|34045.8|34145|34079.7|34111.6|34037.5|40
1648109710000|2022-03-24 08:15:10|34118.7|34044.4|34103.5|34030.8|34120.6|34059.6|34098.8|34026.8|39
1648109720000|2022-03-24 08:15:20|34106.3|34029.7|34112.9|34039.7|34122|34058.7|34092.4|34022.9|38
1648109730000|2022-03-24 08:15:30|34114.6|34041.3|34131.7|34048.1|34140.7|34074.6|34114.6|34029.1|39
1648109740000|2022-03-24 08:15:40|34133.5|34047.6|34127.6|34047|34147|34053.2|34125|34024|38
1648109750000|2022-03-24 08:15:50|34130.9|34045.8|34164.1|34047.6|34171.7|34057.8|34128.7|34043|35
1648109760000|2022-03-24 08:16:00|34164|34047.5|34156.3|34051.1|34167.6|34056.9|34149.4|34036.9|34
1648109770000|2022-03-24 08:16:10|34156|34049.8|34145.4|34044.6|34162.9|34053.4|34145.4|34043|36
1648109780000|2022-03-24 08:16:20|34146.8|34044.1|34141.3|34038.6|34150.2|34044.1|34129.7|34033.3|39
1648109790000|2022-03-24 08:16:30|34133.1|34041.2|34147.8|34044|34149.1|34052.6|34133.1|34033.7|40
1648109800000|2022-03-24 08:16:40|34145.3|34041.2|34154.8|34043.9|34155.7|34045.1|34145.3|34041.2|34
1648109810000|2022-03-24 08:16:50|34152.1|34044.7|34148.1|34053|34152.8|34054.8|34146.2|34044.7|34
1648109820000|2022-03-24 08:17:00|34148.6|34052.7|34143.4|34059.7|34148.6|34059.7|34142.7|34050.7|35
1648109830000|2022-03-24 08:17:10|34127.2|34077.2|34141.7|34059.4|34145|34077.3|34125.8|34055.9|33
1648109840000|2022-03-24 08:17:20|34140.4|34059|34142.9|34056.8|34143|34059.8|34136.8|34055.5|31
1648109850000|2022-03-24 08:17:30|34138.2|34057.5|34134.2|34056.6|34138.2|34057.8|34133.7|34051.5|33
1648109860000|2022-03-24 08:17:40|34134.4|34056.8|34135|34051.5|34140.3|34057.5|34127.1|34046.8|30
1648109870000|2022-03-24 08:17:50|34132|34055.9|34130.1|34052.3|34137.9|34055.9|34128.7|34049.2|34
1648109880000|2022-03-24 08:18:00|34131.1|34053.1|34132.1|34055.9|34133.6|34067.4|34114.6|34051.1|31
1648109890000|2022-03-24 08:18:10|34136|34052.8|34125.4|34075.4|34136|34075.7|34114.9|34049.6|35
1648109900000|2022-03-24 08:18:20|34125.3|34075.3|34104.1|34084.1|34141.6|34091.1|34104.1|34059|37
1648109910000|2022-03-24 08:18:30|34105.9|34085.9|34105.2|34085.2|34110|34090|34101.6|34081.6|25
1648109920000|2022-03-24 08:18:40|34105.6|34085.6|34098.6|34078.6|34106.8|34086.8|34098.4|34078.4|30
1648109930000|2022-03-24 08:18:50|34099.7|34079.7|34106.5|34086.5|34109.4|34089.4|34098|34078|36
1648109940000|2022-03-24 08:19:00|34106.3|34086.3|34103.6|34083.6|34107.4|34087.4|34102.7|34082.7|31
1648109950000|2022-03-24 08:19:10|34103.8|34083.8|34104.1|34084.1|34104.8|34084.8|34100.3|34080.3|27
1648109960000|2022-03-24 08:19:20|34103.3|34083.3|34108.9|34088.9|34132.8|34093.2|34100.3|34061.3|33
1648109970000|2022-03-24 08:19:30|34109.3|34089.3|34111|34091|34111.9|34091.9|34106.1|34086.1|31
1648109980000|2022-03-24 08:19:40|34110.8|34090.8|34109.6|34089.6|34111.1|34091.1|34107.6|34087.6|21
1648109990000|2022-03-24 08:19:50|34110|34090|34114|34094|34118.5|34098.5|34106.8|34086.8|34
1648110000000|2022-03-24 08:20:00|34109.6|34089.6|34115.5|34095.5|34120.4|34100.4|34107.6|34087.6|33
1648110010000|2022-03-24 08:20:10|34117|34097|34117.3|34097.3|34117.3|34097.3|34113.8|34093.8|25
1648110020000|2022-03-24 08:20:20|34118.5|34098.5|34124.9|34104.9|34124.9|34104.9|34115.5|34095.5|30
1648110030000|2022-03-24 08:20:30|34123.7|34103.7|34126|34106|34126|34106|34121.2|34101.2|33
1648110040000|2022-03-24 08:20:40|34125.6|34105.6|34131.4|34111.4|34132.7|34112.7|34125.3|34105.3|35
1648110050000|2022-03-24 08:20:50|34131.1|34111.1|34130.6|34110.6|34131.7|34111.7|34127.9|34107.9|25
1648110060000|2022-03-24 08:21:00|34130.8|34110.8|34134.5|34114.5|34134.8|34114.8|34130.8|34110.8|30
1648110070000|2022-03-24 08:21:10|34136.3|34116.3|34136.7|34116.7|34146|34126|34136.3|34116.3|28
1648110080000|2022-03-24 08:21:20|34138.7|34118.7|34144.7|34124.7|34146.7|34126.7|34136.9|34116.9|32
1648110090000|2022-03-24 08:21:30|34144.3|34124.3|34144.4|34124.4|34148.3|34128.3|34139.5|34119.5|34
1648110100000|2022-03-24 08:21:40|34144.6|34124.6|34145|34125|34150.3|34130.3|34143.8|34123.8|25
1648110110000|2022-03-24 08:21:50|34147.6|34127.6|34145.8|34125.8|34150.4|34130.4|34140.2|34120.2|31
1648110120000|2022-03-24 08:22:00|34146.4|34126.4|34152.7|34132.7|34180.1|34134.8|34143.6|34109.8|30
1648110130000|2022-03-24 08:22:10|34152.9|34132.9|34146.7|34126.7|34154.7|34134.7|34145.2|34125.2|31
1648110140000|2022-03-24 08:22:20|34147.2|34127.2|34146.5|34126.5|34147.5|34127.5|34145.4|34125.4|27
1648110150000|2022-03-24 08:22:30|34145.4|34125.4|34146|34126|34147.6|34127.6|34141.1|34121.1|32
1648110160000|2022-03-24 08:22:40|34145.8|34125.8|34143.4|34123.4|34147|34127|34141.3|34121.3|29
1648110170000|2022-03-24 08:22:50|34144.8|34124.8|34143.3|34123.3|34145.1|34125.1|34143.3|34123.3|24
1648110180000|2022-03-24 08:23:00|34144.3|34124.3|34149.7|34129.7|34149.9|34129.9|34142.2|34122.2|32
1648110190000|2022-03-24 08:23:10|34148.4|34128.4|34146.2|34126.2|34149.1|34129.1|34141.9|34121.9|26
1648110200000|2022-03-24 08:23:20|34145|34125|34146.4|34126.4|34151|34131|34144.6|34124.6|26
1648110210000|2022-03-24 08:23:30|34148.3|34128.3|34150|34130|34150.4|34130.4|34147.1|34127.1|23
1648110220000|2022-03-24 08:23:40|34149.8|34129.8|34151.5|34131.5|34153.1|34133.1|34148.4|34128.4|29
1648110230000|2022-03-24 08:23:50|34151.6|34131.6|34153.3|34133.3|34158.3|34138.3|34150.4|34130.4|23
1648110240000|2022-03-24 08:24:00|34153.4|34133.4|34155.5|34135.5|34157.5|34137.5|34153.4|34133.4|26
1648110250000|2022-03-24 08:24:10|34156.2|34136.2|34159.4|34139.4|34160.3|34140.3|34152.4|34132.4|25
1648110260000|2022-03-24 08:24:20|34159|34139|34157.6|34137.6|34159|34139|34156.1|34136.1|31
1648110270000|2022-03-24 08:24:30|34155.6|34135.6|34126.6|34106.6|34156.9|34136.9|34124.1|34086.4|24
1648110280000|2022-03-24 08:24:40|34125.9|34105.9|34152.2|34078.8|34160.7|34105.9|34121|34053.9|36
1648110290000|2022-03-24 08:24:50|34151.9|34073.1|34154.2|34066.3|34155|34079.2|34150.7|34066.2|34
1648110300000|2022-03-24 08:25:00|34154.1|34066.2|34154.5|34071.2|34155.1|34071.2|34153.5|34064.6|30
1648110310000|2022-03-24 08:25:10|34155|34071.4|34149.1|34070.7|34155.6|34074.9|34148.3|34067.7|29
1648110320000|2022-03-24 08:25:20|34149.9|34068.7|34152.1|34070.2|34160.2|34083.6|34149.9|34068.7|34
1648110330000|2022-03-24 08:25:30|34152.3|34070.4|34151|34077.9|34153.7|34078.3|34151|34069.5|30
1648110340000|2022-03-24 08:25:40|34150.6|34075.9|34147.2|34097.2|34154.2|34097.2|34144.1|34074|28
1648110350000|2022-03-24 08:25:50|34147.7|34097.7|34153.9|34103.9|34153.9|34103.9|34145|34095|30
1648110360000|2022-03-24 08:26:00|34150.7|34100.7|34144.7|34124.7|34159.9|34126.5|34142.5|34099.3|40
1648110370000|2022-03-24 08:26:10|34145.4|34125.4|34145|34125|34148.2|34128.2|34141.7|34121.7|29
1648110380000|2022-03-24 08:26:20|34143.6|34123.6|34146.7|34126.7|34146.7|34126.7|34143.1|34123.1|31
1648110390000|2022-03-24 08:26:30|34145.3|34125.3|34146|34126|34151.8|34131.8|34144.2|34124.2|31
1648110400000|2022-03-24 08:26:40|34146.6|34126.6|34154.1|34134.1|34155.8|34135.8|34146.3|34126.3|28
1648110410000|2022-03-24 08:26:50|34152.7|34132.7|34153.8|34133.8|34154.4|34134.4|34148.4|34128.4|32
1648110420000|2022-03-24 08:27:00|34151.9|34131.9|34152.7|34132.7|34156.5|34136.5|34150.9|34130.9|30
1648110430000|2022-03-24 08:27:10|34153.8|34133.8|34154.2|34134.2|34157.2|34137.2|34150.1|34130.1|21
1648110440000|2022-03-24 08:27:20|34154.1|34134.1|34155.8|34135.8|34156|34136|34151.1|34131.1|28
1648110450000|2022-03-24 08:27:30|34155.5|34135.5|34163.9|34143.9|34169|34149|34155.5|34135.5|26
1648110460000|2022-03-24 08:27:40|34163.8|34143.8|34159.2|34139.2|34163.8|34143.8|34158.4|34138.4|24
1648110470000|2022-03-24 08:27:50|34158.9|34138.9|34162.1|34142.1|34162.1|34142.1|34158.9|34138.9|20
1648110480000|2022-03-24 08:28:00|34162.3|34142.3|34159.7|34139.7|34162.5|34142.5|34159.6|34139.6|26
1648110490000|2022-03-24 08:28:10|34159.2|34139.2|34160.5|34140.5|34167.1|34147.1|34155.5|34135.5|20
1648110500000|2022-03-24 08:28:20|34158.3|34138.3|34160.3|34140.3|34165|34145|34156|34136|31
1648110510000|2022-03-24 08:28:30|34158.5|34138.5|34156.2|34136.2|34160.2|34140.2|34154.6|34134.6|27
1648110520000|2022-03-24 08:28:40|34156.1|34136.1|34155.9|34135.9|34166.2|34146.2|34155.4|34135.4|28
1648110530000|2022-03-24 08:28:50|34156.2|34136.2|34155.2|34135.2|34157.4|34137.4|34153.4|34133.4|32
1648110540000|2022-03-24 08:29:00|34154.9|34134.9|34155.8|34135.8|34157|34137|34153.6|34133.6|27
1648110550000|2022-03-24 08:29:10|34155.9|34135.9|34153.2|34133.2|34158.4|34138.4|34151.1|34131.1|32
1648110560000|2022-03-24 08:29:20|34153.3|34133.3|34161.3|34141.3|34161.3|34141.3|34153.3|34133.3|29
1648110570000|2022-03-24 08:29:30|34161.9|34141.9|34158.5|34138.5|34161.9|34141.9|34158.4|34138.4|31
1648110580000|2022-03-24 08:29:40|34156.1|34136.1|34153.5|34133.5|34158.1|34138.1|34153.5|34133.5|31
1648110590000|2022-03-24 08:29:50|34153.9|34133.9|34156.4|34136.4|34159.1|34139.1|34151.1|34131.1|34
1648110600000|2022-03-24 08:30:00|34154.4|34134.4|34137.3|34117.3|34164.4|34134.4|34137.1|34089.8|38
1648110610000|2022-03-24 08:30:10|34136.7|34116.7|34150.7|34030.7|34155.5|34121.8|34119.3|34023.9|37
1648110620000|2022-03-24 08:30:20|34148.8|34028.8|34142.6|34022.6|34164.4|34046.4|34131.5|34011.5|40
1648110630000|2022-03-24 08:30:30|34141.1|34021.1|34155.8|34035.8|34155.8|34035.8|34137.3|34017.3|34
1648110640000|2022-03-24 08:30:40|34154.9|34034.9|34152.7|34032.7|34164.8|34044.8|34144.6|34024.6|38
1648110650000|2022-03-24 08:30:50|34152.9|34032.9|34156.7|34036.7|34158.5|34038.5|34147|34027|40
1648110660000|2022-03-24 08:31:00|34156.6|34037.5|34154.4|34043|34160.5|34045.4|34153.8|34035.2|32
1648110670000|2022-03-24 08:31:10|34153.8|34041.8|34146.3|34033.5|34156.2|34049.2|34143.3|34033.5|32
1648110680000|2022-03-24 08:31:20|34144.2|34036.2|34121.5|34033.5|34144.2|34046.2|34121.5|34027.7|39
1648110690000|2022-03-24 08:31:30|34122.3|34028.5|34127.1|34034.5|34134.1|34040.2|34119.1|34018.4|40
1648110700000|2022-03-24 08:31:40|34126.2|34032|34136.8|34033.4|34137.4|34042.9|34122.7|34022.4|39
1648110710000|2022-03-24 08:31:50|34139.8|34045.2|34128|34043.7|34142.1|34051.8|34128|34027.7|40
1648110720000|2022-03-24 08:32:00|34126.9|34041.2|34118.8|34045.1|34128.6|34045.1|34116.8|34019.7|40
1648110730000|2022-03-24 08:32:10|34119|34043.6|34127.8|34043.9|34130.3|34049.1|34115.1|34020.8|38
1648110740000|2022-03-24 08:32:20|34125.7|34040.6|34114.8|34034|34128.9|34063.3|34111.4|34034|37
1648110750000|2022-03-24 08:32:30|34115.9|34033.4|34107.4|34032.6|34115.9|34040.9|34106.5|34028.7|38
1648110760000|2022-03-24 08:32:40|34109.5|34032.1|34115|34034.6|34115.5|34042.9|34108.1|34030.4|40
1648110770000|2022-03-24 08:32:50|34116.5|34035.4|34116.9|34045.3|34117.7|34056.4|34106.4|34035.4|38
1648110780000|2022-03-24 08:33:00|34117.3|34047.1|34111.1|34061.1|34126.7|34064.6|34105.1|34039.3|39
1648110790000|2022-03-24 08:33:10|34124.3|34051.3|34106.3|34056.3|34126.1|34062.2|34106.3|34048.5|36
1648110800000|2022-03-24 08:33:20|34107|34057|34102.3|34052.3|34107.8|34057.8|34098.2|34037.1|34
1648110810000|2022-03-24 08:33:30|34103.2|34053.2|34094.8|34074.8|34114.7|34075.7|34088.7|34046|39
1648110820000|2022-03-24 08:33:40|34094.9|34074.9|34128.4|34108.4|34131.1|34111.1|34090.8|34047.4|34
1648110830000|2022-03-24 08:33:50|34131|34111|34115.4|34095.4|34142.6|34111.3|34108.8|34066|39
1648110840000|2022-03-24 08:34:00|34115.6|34095.6|34115.4|34095.4|34116.3|34096.3|34110.2|34090.2|34
1648110850000|2022-03-24 08:34:10|34115.2|34095.2|34113.5|34093.5|34116|34096|34105.6|34085.6|37
1648110860000|2022-03-24 08:34:20|34108.8|34088.8|34110.8|34090.8|34115.3|34095.3|34108.2|34088.2|39
1648110870000|2022-03-24 08:34:30|34111.9|34091.9|34114.9|34094.9|34114.9|34094.9|34108.2|34088.2|35
1648110880000|2022-03-24 08:34:40|34114.2|34094.2|34105.9|34085.9|34118.5|34098.5|34104|34084|35
1648110890000|2022-03-24 08:34:50|34107.3|34087.3|34108.2|34088.2|34112.9|34092.9|34102.9|34082.9|34
1648110900000|2022-03-24 08:35:00|34109.7|34089.7|34115.4|34095.4|34115.4|34095.4|34109.1|34089.1|29
1648110910000|2022-03-24 08:35:10|34112.5|34092.5|34116.6|34096.6|34118.3|34098.3|34111.8|34091.8|38
1648110920000|2022-03-24 08:35:20|34115.4|34095.4|34103.4|34083.4|34116.6|34096.6|34100.4|34080.4|39
1648110930000|2022-03-24 08:35:30|34102.8|34082.8|34108.9|34088.9|34108.9|34088.9|34100.6|34080.6|35
1648110940000|2022-03-24 08:35:40|34104.6|34084.6|34110.1|34090.1|34110.1|34090.1|34104|34084|31
1648110950000|2022-03-24 08:35:50|34109.6|34089.6|34107.4|34087.4|34111.3|34091.3|34104.6|34084.6|29
1648110960000|2022-03-24 08:36:00|34105.3|34085.3|34105.4|34085.4|34111|34091|34102.1|34082.1|32
1648110970000|2022-03-24 08:36:10|34105.6|34085.6|34110.2|34090.2|34115|34095|34101|34081|35
1648110980000|2022-03-24 08:36:20|34108.2|34088.2|34117.7|34097.7|34119.8|34099.8|34103.4|34083.4|28
1648110990000|2022-03-24 08:36:30|34117.2|34097.2|34107.1|34087.1|34119.6|34099.6|34101.4|34081.4|28
1648111000000|2022-03-24 08:36:40|34110|34090|34107.1|34087.1|34110|34090|34102|34082|24
1648111010000|2022-03-24 08:36:50|34107.2|34087.2|34104.7|34084.7|34110.9|34090.9|34102.9|34082.9|33
1648111020000|2022-03-24 08:37:00|34104.8|34084.8|34103.2|34083.2|34111.7|34091.7|34098.9|34078.9|35
1648111030000|2022-03-24 08:37:10|34099.6|34079.6|34103.1|34083.1|34105.3|34085.3|34094.1|34074.1|38
1648111040000|2022-03-24 08:37:20|34104.8|34084.8|34105.3|34085.3|34108.7|34088.7|34102.7|34082.7|37
1648111050000|2022-03-24 08:37:30|34104.1|34084.1|34101.8|34081.8|34106.2|34086.2|34097.9|34077.9|37
1648111060000|2022-03-24 08:37:40|34101.5|34081.5|34104.1|34084.1|34107|34087|34100.6|34080.6|28
1648111070000|2022-03-24 08:37:50|34103.7|34083.7|34103.9|34083.9|34108.5|34088.5|34099.8|34079.8|29
1648111080000|2022-03-24 08:38:00|34107.1|34087.1|34102.3|34082.3|34108.2|34088.2|34096.7|34076.7|37
1648111090000|2022-03-24 08:38:10|34103.6|34083.6|34106.7|34086.7|34106.7|34086.7|34099|34079|29
1648111100000|2022-03-24 08:38:20|34106.3|34086.3|34103.5|34083.5|34109.2|34089.2|34101.7|34081.7|30
1648111110000|2022-03-24 08:38:30|34102.7|34082.7|34103.2|34083.2|34105.8|34085.8|34101.2|34081.2|23
1648111120000|2022-03-24 08:38:40|34100.9|34080.9|34100.2|34080.2|34101|34081|34097.7|34077.7|25
1648111130000|2022-03-24 08:38:50|34100.1|34080.1|34106.3|34086.3|34108.4|34088.4|34099.7|34079.7|33
1648111140000|2022-03-24 08:39:00|34106.4|34086.4|34103|34083|34106.4|34086.4|34103|34083|28
1648111150000|2022-03-24 08:39:10|34103.4|34083.4|34102.3|34082.3|34104.7|34084.7|34101.5|34081.5|22
1648111160000|2022-03-24 08:39:20|34101.5|34081.5|34102.2|34082.2|34102.2|34082.2|34097.8|34077.8|24
1648111170000|2022-03-24 08:39:30|34102.3|34082.3|34098.5|34078.5|34102.3|34082.3|34097.6|34077.6|28
1648111180000|2022-03-24 08:39:40|34099.2|34079.2|34099.2|34079.2|34100.9|34080.9|34096.1|34076.1|27
1648111190000|2022-03-24 08:39:50|34100.2|34080.2|34101.3|34081.3|34102.1|34082.1|34098.1|34078.1|27
1648111200000|2022-03-24 08:40:00|34101.1|34081.1|34099.7|34079.7|34101.7|34081.7|34099.7|34079.7|22
1648111210000|2022-03-24 08:40:10|34099|34079|34100.2|34080.2|34101.3|34081.3|34097.3|34077.3|14
1648111220000|2022-03-24 08:40:20|34101|34081|34105.4|34085.4|34107.2|34087.2|34097.8|34077.8|32
1648111230000|2022-03-24 08:40:30|34105.5|34085.5|34101.3|34081.3|34106.7|34086.7|34101.3|34081.3|34
1648111240000|2022-03-24 08:40:40|34103|34083|34103.9|34083.9|34104.8|34084.8|34101.3|34081.3|22
1648111250000|2022-03-24 08:40:50|34104.1|34084.1|34101.3|34081.3|34104.1|34084.1|34100.7|34080.7|25
1648111260000|2022-03-24 08:41:00|34101.6|34081.6|34109.8|34089.8|34109.8|34089.8|34101.6|34081.6|20
1648111270000|2022-03-24 08:41:10|34107.5|34087.5|34105.8|34085.8|34109.4|34089.4|34105.1|34085.1|25
1648111280000|2022-03-24 08:41:20|34106.2|34086.2|34102.2|34082.2|34106.3|34086.3|34102|34082|21
1648111290000|2022-03-24 08:41:30|34106|34086|34095.4|34075.4|34106.1|34086.1|34094.3|34074.3|32
1648111300000|2022-03-24 08:41:40|34093.4|34073.4|34095.5|34075.5|34097.9|34077.9|34093.3|34073.3|26
1648111310000|2022-03-24 08:41:50|34096.1|34076.1|34094.6|34074.6|34096.4|34076.4|34093.6|34073.6|28
1648111320000|2022-03-24 08:42:00|34095.2|34075.2|34091.9|34071.9|34095.9|34075.9|34091.9|34071.9|25
1648111330000|2022-03-24 08:42:10|34091.7|34071.7|34092.6|34072.6|34093.5|34073.5|34090.7|34070.7|20
1648111340000|2022-03-24 08:42:20|34092.9|34072.9|34090.9|34070.9|34093.2|34073.2|34090.3|34070.3|23
1648111350000|2022-03-24 08:42:30|34090.1|34070.1|34094.9|34074.9|34098.8|34078.8|34088.5|34068.5|28
1648111360000|2022-03-24 08:42:40|34095.1|34075.1|34088.1|34068.1|34096.5|34076.5|34085.4|34065.4|27
1648111370000|2022-03-24 08:42:50|34090.2|34070.2|34067.4|34047.4|34105.9|34070.2|34066|34018.5|38
1648111380000|2022-03-24 08:43:00|34069.7|34049.7|34069.5|34049.5|34073.7|34053.7|34064.1|34044.1|34
1648111390000|2022-03-24 08:43:10|34069.2|34049.2|34071.1|34051.1|34072.2|34052.2|34068.6|34048.6|30
1648111400000|2022-03-24 08:43:20|34071|34051|34073.6|34053.6|34074.5|34054.5|34068.9|34048.9|24
1648111410000|2022-03-24 08:43:30|34073.9|34053.9|34070.4|34050.4|34073.9|34053.9|34069.7|34049.7|24
1648111420000|2022-03-24 08:43:40|34070.3|34050.3|34071.1|34051.1|34071.9|34051.9|34069.3|34049.3|14
1648111430000|2022-03-24 08:43:50|34071.2|34051.2|34068.4|34048.4|34074.8|34054.8|34066.9|34046.9|26
1648111440000|2022-03-24 08:44:00|34067.4|34047.4|34067.9|34047.9|34069|34049|34066.7|34046.7|27
1648111450000|2022-03-24 08:44:10|34067.7|34047.7|34068.5|34048.5|34070.4|34050.4|34067.1|34047.1|20
1648111460000|2022-03-24 08:44:20|34068.9|34048.9|34070.1|34050.1|34074.5|34054.5|34068.8|34048.8|17
1648111470000|2022-03-24 08:44:30|34070|34050|34072.2|34052.2|34075.9|34055.9|34065.4|34045.4|33
1648111480000|2022-03-24 08:44:40|34068.7|34048.7|34071.3|34051.3|34073.6|34053.6|34068.7|34048.7|27
1648111490000|2022-03-24 08:44:50|34071.2|34051.2|34072.3|34052.3|34072.3|34052.3|34069.9|34049.9|25
1648111500000|2022-03-24 08:45:00|34070.3|34050.3|34066.9|34046.9|34072.8|34052.8|34066.4|34046.4|20
1648111510000|2022-03-24 08:45:10|34067.7|34047.7|34070.9|34050.9|34070.9|34050.9|34066.4|34046.4|20
1648111520000|2022-03-24 08:45:20|34070.5|34050.5|34066.7|34046.7|34070.5|34050.5|34065|34045|20
1648111530000|2022-03-24 08:45:30|34066.1|34046.1|34068.7|34048.7|34070.5|34050.5|34064.6|34044.6|32
1648111540000|2022-03-24 08:45:40|34067.3|34047.3|34069.8|34049.8|34071.3|34051.3|34065.1|34045.1|27
1648111550000|2022-03-24 08:45:50|34072.1|34052.1|34070.7|34050.7|34072.6|34052.6|34068.6|34048.6|18
1648111560000|2022-03-24 08:46:00|34070.6|34050.6|34071.2|34051.2|34071.2|34051.2|34068.7|34048.7|15
1648111570000|2022-03-24 08:46:10|34070.1|34050.1|34073.4|34053.4|34074|34054|34065.7|34045.7|25
1648111580000|2022-03-24 08:46:20|34074.3|34054.3|34070.6|34050.6|34075|34055|34070.1|34050.1|28
1648111590000|2022-03-24 08:46:30|34070.4|34050.4|34072.6|34052.6|34074.5|34054.5|34070.4|34050.4|23
1648111600000|2022-03-24 08:46:40|34072.5|34052.5|34066.5|34046.5|34072.6|34052.6|34066.5|34046.5|21
1648111610000|2022-03-24 08:46:50|34066.2|34046.2|34068.7|34048.7|34072.4|34052.4|34065.9|34045.9|28
1648111620000|2022-03-24 08:47:00|34069.1|34049.1|34076.2|34056.2|34076.2|34056.2|34069.1|34049.1|34
1648111630000|2022-03-24 08:47:10|34074.6|34054.6|34075.5|34055.5|34075.5|34055.5|34072.9|34052.9|26
1648111640000|2022-03-24 08:47:20|34075.1|34055.1|34075.1|34055.1|34075.5|34055.5|34073.5|34053.5|21
1648111650000|2022-03-24 08:47:30|34074.7|34054.7|34078.2|34058.2|34080.3|34060.3|34071.9|34051.9|32
1648111660000|2022-03-24 08:47:40|34074.2|34054.2|34079.9|34059.9|34085.1|34065.1|34074.2|34054.2|27
1648111670000|2022-03-24 08:47:50|34082.2|34062.2|34080.6|34060.6|34082.2|34062.2|34077.6|34057.6|22
1648111680000|2022-03-24 08:48:00|34081.3|34061.3|34100.2|34080.2|34101|34081|34079.7|34059.7|26
1648111690000|2022-03-24 08:48:10|34126.4|34054.2|34097.3|34077.3|34126.4|34082.1|34096.8|34052.5|24
1648111700000|2022-03-24 08:48:20|34097.1|34077.1|34096.1|34076.1|34097.8|34077.8|34095.4|34075.4|26
1648111710000|2022-03-24 08:48:30|34096.2|34076.2|34108.2|34088.2|34108.2|34088.2|34096.1|34076.1|18
1648111720000|2022-03-24 08:48:40|34106.6|34086.6|34100.8|34080.8|34107.5|34087.5|34099.6|34079.6|30
1648111730000|2022-03-24 08:48:50|34101.8|34081.8|34117.7|34097.7|34120.4|34100.4|34101.8|34081.8|35
1648111740000|2022-03-24 08:49:00|34117.6|34097.6|34118.8|34098.8|34119.4|34099.4|34115.4|34095.4|35
1648111750000|2022-03-24 08:49:10|34117.6|34097.6|34118.5|34098.5|34121.3|34101.3|34117.6|34097.6|31
1648111760000|2022-03-24 08:49:20|34119|34099|34121|34101|34121|34101|34119|34099|10
1648111770000|2022-03-24 08:49:30|34120.2|34100.2|34119|34099|34120.5|34100.5|34117.7|34097.7|17
1648111780000|2022-03-24 08:49:40|34120.3|34100.3|34119|34099|34120.4|34100.4|34117.2|34097.2|25
1648111790000|2022-03-24 08:49:50|34119.2|34099.2|34119.3|34099.3|34119.7|34099.7|34118.3|34098.3|15
1648111800000|2022-03-24 08:50:00|34120.6|34100.6|34116.3|34096.3|34120.6|34100.6|34116.1|34096.1|12
1648111810000|2022-03-24 08:50:10|34116.2|34096.2|34116.9|34096.9|34118.8|34098.8|34116.2|34096.2|16
1648111820000|2022-03-24 08:50:20|34116.7|34096.7|34115.7|34095.7|34117|34097|34115.4|34095.4|21
1648111830000|2022-03-24 08:50:30|34116.3|34096.3|34117.6|34097.6|34117.6|34097.6|34115.8|34095.8|21
1648111840000|2022-03-24 08:50:40|34117.4|34097.4|34121|34101|34121|34101|34116.4|34096.4|27
1648111850000|2022-03-24 08:50:50|34124.7|34104.7|34126.4|34106.4|34127.2|34107.2|34122.1|34102.1|30
1648111860000|2022-03-24 08:51:00|34124.9|34104.9|34128.7|34108.7|34131.6|34111.6|34124|34104|25
1648111870000|2022-03-24 08:51:10|34130|34110|34132.4|34112.4|34132.4|34112.4|34127.8|34107.8|32
1648111880000|2022-03-24 08:51:20|34132|34112|34132.8|34112.8|34134|34114|34131.7|34111.7|23
1648111890000|2022-03-24 08:51:30|34132.7|34112.7|34133.3|34113.3|34134.3|34114.3|34132.7|34112.7|26
1648111900000|2022-03-24 08:51:40|34133.1|34113.1|34140.4|34120.4|34143|34123|34133.1|34113.1|25
1648111910000|2022-03-24 08:51:50|34139.2|34119.2|34138.2|34118.2|34140.7|34120.7|34137.8|34117.8|25
1648111920000|2022-03-24 08:52:00|34138.7|34118.7|34139.6|34119.6|34144.9|34124.9|34138.4|34118.4|33
1648111930000|2022-03-24 08:52:10|34140.3|34120.3|34151.2|34131.2|34152.4|34132.4|34138.6|34118.6|28
1648111940000|2022-03-24 08:52:20|34150.1|34130.1|34149|34129|34151.6|34131.6|34147.9|34127.9|29
1648111950000|2022-03-24 08:52:30|34148.9|34128.9|34157.2|34137.2|34157.2|34137.2|34148.9|34128.9|26
1648111960000|2022-03-24 08:52:40|34154.1|34134.1|34154.2|34134.2|34159.7|34139.7|34151.6|34131.6|30
1648111970000|2022-03-24 08:52:50|34154.1|34134.1|34153.7|34133.7|34154.1|34134.1|34152.4|34132.4|20
1648111980000|2022-03-24 08:53:00|34153.6|34133.6|34144|34124|34154.5|34134.5|34144|34124|26
1648111990000|2022-03-24 08:53:10|34148.5|34128.5|34150.4|34130.4|34156.2|34136.2|34147.5|34127.5|29
1648112000000|2022-03-24 08:53:20|34150.8|34130.8|34157.6|34137.6|34159.2|34139.2|34150.7|34130.7|24
1648112010000|2022-03-24 08:53:30|34159.8|34139.8|34159.8|34139.8|34160|34140|34156.3|34136.3|27
1648112020000|2022-03-24 08:53:40|34159|34139|34159.8|34139.8|34166|34146|34157.6|34137.6|31
1648112030000|2022-03-24 08:53:50|34158.3|34138.3|34164.1|34144.1|34164.6|34144.6|34158.3|34138.3|30
1648112040000|2022-03-24 08:54:00|34164|34144|34164.4|34144.4|34164.8|34144.8|34163.2|34143.2|26
1648112050000|2022-03-24 08:54:10|34164.2|34144.2|34171.2|34151.2|34176.3|34156.3|34162|34142|31
1648112060000|2022-03-24 08:54:20|34171.4|34151.4|34175.2|34155.2|34180.2|34160.2|34170.7|34150.7|31
1648112070000|2022-03-24 08:54:30|34174.5|34154.5|34185.5|34165.5|34185.5|34165.5|34171.5|34151.5|32
1648112080000|2022-03-24 08:54:40|34181.7|34161.7|34174.1|34154.1|34185.5|34165.5|34173.8|34153.8|34
1648112090000|2022-03-24 08:54:50|34175.9|34155.9|34176.9|34156.9|34179.1|34159.1|34175.9|34155.9|30
1648112100000|2022-03-24 08:55:00|34176|34156|34171|34151|34177.8|34157.8|34166.6|34146.6|32
1648112110000|2022-03-24 08:55:10|34169.9|34149.9|34176.6|34156.6|34177.3|34157.3|34169.9|34149.9|36
1648112120000|2022-03-24 08:55:20|34177|34157|34170.3|34150.3|34178.8|34158.8|34170.3|34150.3|29
1648112130000|2022-03-24 08:55:30|34173.5|34153.5|34173.5|34153.5|34178.8|34158.8|34170.5|34150.5|32
1648112140000|2022-03-24 08:55:40|34173.3|34153.3|34177|34157|34181.3|34161.3|34173.3|34153.3|33
1648112150000|2022-03-24 08:55:50|34178.7|34158.7|34180.4|34160.4|34181.9|34161.9|34177.5|34157.5|34
1648112160000|2022-03-24 08:56:00|34176.1|34156.1|34176.5|34156.5|34177.8|34157.8|34175.4|34155.4|27
1648112170000|2022-03-24 08:56:10|34176.7|34156.7|34176|34156|34176.8|34156.8|34175.5|34155.5|24
1648112180000|2022-03-24 08:56:20|34175.9|34155.9|34176.9|34156.9|34177.8|34157.8|34175.3|34155.3|16
1648112190000|2022-03-24 08:56:30|34176|34156|34173.7|34153.7|34176.6|34156.6|34170.5|34150.5|29
1648112200000|2022-03-24 08:56:40|34174.8|34154.8|34174|34154|34176.5|34156.5|34172.7|34152.7|23
1648112210000|2022-03-24 08:56:50|34178.7|34158.7|34172.3|34152.3|34179.4|34159.4|34172.2|34152.2|27
1648112220000|2022-03-24 08:57:00|34171.4|34151.4|34170.3|34150.3|34172.5|34152.5|34169.7|34149.7|26
1648112230000|2022-03-24 08:57:10|34170.5|34150.5|34171|34151|34172.7|34152.7|34170.4|34150.4|21
1648112240000|2022-03-24 08:57:20|34173.8|34153.8|34175.1|34155.1|34183.3|34163.3|34173.8|34153.8|32
1648112250000|2022-03-24 08:57:30|34177.6|34157.6|34179.2|34159.2|34179.3|34159.3|34175.7|34155.7|30
1648112260000|2022-03-24 08:57:40|34179.1|34159.1|34171.1|34151.1|34179.1|34159.1|34169.4|34149.4|33
1648112270000|2022-03-24 08:57:50|34170.8|34150.8|34168.4|34148.4|34191.8|34157.5|34161.2|34121.5|37
1648112280000|2022-03-24 08:58:00|34172.2|34152.2|34174.1|34154.1|34180.5|34160.5|34166|34146|37
1648112290000|2022-03-24 08:58:10|34173.6|34153.6|34174.2|34154.2|34174.3|34154.3|34171.7|34151.7|25
1648112300000|2022-03-24 08:58:20|34172.8|34152.8|34175.6|34155.6|34175.9|34155.9|34172.2|34152.2|27
1648112310000|2022-03-24 08:58:30|34177.5|34157.5|34176.9|34156.9|34181|34161|34171.2|34151.2|29
1648112320000|2022-03-24 08:58:40|34178.3|34158.3|34171.2|34151.2|34180.8|34160.8|34170.9|34150.9|35
1648112330000|2022-03-24 08:58:50|34170.2|34150.2|34165|34145|34174.1|34154.1|34164.3|34144.3|30
1648112340000|2022-03-24 08:59:00|34165.4|34145.4|34165.9|34145.9|34170|34150|34165.4|34145.4|29
1648112350000|2022-03-24 08:59:10|34166.1|34146.1|34167.6|34147.6|34169.1|34149.1|34165.1|34145.1|33
1648112360000|2022-03-24 08:59:20|34170.9|34150.9|34170|34150|34170.9|34150.9|34164.5|34144.5|26
1648112370000|2022-03-24 08:59:30|34169.7|34149.7|34169|34149|34170.3|34150.3|34167.7|34147.7|22
1648112380000|2022-03-24 08:59:40|34168.9|34148.9|34173.8|34153.8|34184.8|34164.8|34164.6|34144.6|35
1648112390000|2022-03-24 08:59:50|34173.2|34153.2|34177.1|34157.1|34180.3|34160.3|34171.6|34151.6|28
1648112400000|2022-03-24 09:00:00|34176.8|34156.8|34157.1|34137.1|34182.6|34162.6|34156.8|34136.8|27
1648112410000|2022-03-24 09:00:10|34157|34137|34153.4|34133.4|34158|34138|34151.5|34131.5|31
1648112420000|2022-03-24 09:00:20|34153|34133|34151.5|34131.5|34157.4|34137.4|34148.2|34128.2|31
1648112430000|2022-03-24 09:00:30|34152.5|34132.5|34149.1|34129.1|34152.5|34132.5|34147.9|34127.9|29
1648112440000|2022-03-24 09:00:40|34148.1|34128.1|34165.3|34115.3|34176.9|34128.1|34145.8|34105.9|32
1648112450000|2022-03-24 09:00:50|34183.5|34109.7|34165.5|34115.5|34183.5|34119.3|34163.8|34105.2|31
1648112460000|2022-03-24 09:01:00|34165.4|34115.4|34144.7|34124.7|34175.8|34125|34144.7|34107.5|21
1648112470000|2022-03-24 09:01:10|34144.9|34124.9|34148.7|34128.7|34148.7|34128.7|34143.5|34123.5|20
1648112480000|2022-03-24 09:01:20|34148.3|34128.3|34164.1|34144.1|34171.5|34151.5|34147.5|34127.5|26
1648112490000|2022-03-24 09:01:30|34165.5|34145.5|34162.1|34142.1|34170.3|34150.3|34159.6|34139.6|33
1648112500000|2022-03-24 09:01:40|34161.4|34141.4|34156.1|34136.1|34162.2|34142.2|34153.9|34133.9|31
1648112510000|2022-03-24 09:01:50|34155.7|34135.7|34155.3|34135.3|34155.9|34135.9|34150.8|34130.8|32
1648112520000|2022-03-24 09:02:00|34155.4|34135.4|34148|34128|34155.4|34135.4|34144.7|34124.7|31
1648112530000|2022-03-24 09:02:10|34147|34127|34150.5|34130.5|34150.6|34130.6|34146.8|34126.8|28
1648112540000|2022-03-24 09:02:20|34150.3|34130.3|34151.8|34131.8|34152.1|34132.1|34148.6|34128.6|23
1648112550000|2022-03-24 09:02:30|34151.7|34131.7|34150.5|34130.5|34151.7|34131.7|34146.3|34126.3|30
1648112560000|2022-03-24 09:02:40|34151|34131|34149|34129|34151.2|34131.2|34148.7|34128.7|17
1648112570000|2022-03-24 09:02:50|34149.1|34129.1|34149|34129|34149.8|34129.8|34148|34128|20
1648112580000|2022-03-24 09:03:00|34149.5|34129.5|34144.6|34124.6|34150.3|34130.3|34142.4|34122.4|27
1648112590000|2022-03-24 09:03:10|34144.3|34124.3|34140.8|34120.8|34144.3|34124.3|34136.4|34116.4|31
1648112600000|2022-03-24 09:03:20|34141.2|34121.2|34132.3|34112.3|34144.1|34124.1|34131.9|34111.9|33
1648112610000|2022-03-24 09:03:30|34131.7|34111.7|34133.5|34113.5|34136.1|34116.1|34131.7|34111.7|29
1648112620000|2022-03-24 09:03:40|34133.7|34113.7|34130.4|34110.4|34134.3|34114.3|34130.4|34110.4|25
1648112630000|2022-03-24 09:03:50|34130.6|34110.6|34130.5|34110.5|34131.9|34111.9|34129|34109|31
1648112640000|2022-03-24 09:04:00|34130.4|34110.4|34130.5|34110.5|34130.6|34110.6|34123.5|34103.5|30
1648112650000|2022-03-24 09:04:10|34130.4|34110.4|34130.4|34110.4|34132.1|34112.1|34128.5|34108.5|32
1648112660000|2022-03-24 09:04:20|34130.9|34110.9|34127.7|34107.7|34131.9|34111.9|34127.2|34107.2|20
1648112670000|2022-03-24 09:04:30|34127.5|34107.5|34129|34109|34129.9|34109.9|34127.5|34107.5|25
1648112680000|2022-03-24 09:04:40|34129.8|34109.8|34128.9|34108.9|34131.7|34111.7|34126|34106|27
1648112690000|2022-03-24 09:04:50|34129.9|34109.9|34132.3|34112.3|34132.4|34112.4|34129.9|34109.9|27
1648112700000|2022-03-24 09:05:00|34132.4|34112.4|34131|34111|34132.4|34112.4|34129.6|34109.6|24
1648112710000|2022-03-24 09:05:10|34130.7|34110.7|34132.2|34112.2|34132.2|34112.2|34130|34110|29
1648112720000|2022-03-24 09:05:20|34131.9|34111.9|34130.8|34110.8|34131.9|34111.9|34129.3|34109.3|20
1648112730000|2022-03-24 09:05:30|34134.6|34114.6|34131.8|34111.8|34137|34117|34131.8|34111.8|29
1648112740000|2022-03-24 09:05:40|34132|34112|34130.8|34110.8|34132.4|34112.4|34130.8|34110.8|27
1648112750000|2022-03-24 09:05:50|34131|34111|34132.7|34112.7|34136.5|34116.5|34129.3|34109.3|31
1648112760000|2022-03-24 09:06:00|34133.1|34113.1|34126.1|34106.1|34133.1|34113.1|34123.2|34103.2|28
1648112770000|2022-03-24 09:06:10|34126.4|34106.4|34128.8|34108.8|34129.2|34109.2|34125.9|34105.9|21
1648112780000|2022-03-24 09:06:20|34129|34109|34124.2|34104.2|34129.3|34109.3|34124|34104|26
1648112790000|2022-03-24 09:06:30|34124.1|34104.1|34123.8|34103.8|34125.6|34105.6|34122.7|34102.7|25
1648112800000|2022-03-24 09:06:40|34122.8|34102.8|34125.8|34105.8|34125.8|34105.8|34122.6|34102.6|26
1648112810000|2022-03-24 09:06:50|34125.6|34105.6|34127.5|34107.5|34128.8|34108.8|34123.8|34103.8|29
1648112820000|2022-03-24 09:07:00|34127.9|34107.9|34124.9|34104.9|34129.1|34109.1|34124.4|34104.4|30
1648112830000|2022-03-24 09:07:10|34123.9|34103.9|34106.4|34086.4|34127|34107|34104.3|34084.3|31
1648112840000|2022-03-24 09:07:20|34107.4|34087.4|34105.7|34085.7|34108.2|34088.2|34104.5|34084.5|30
1648112850000|2022-03-24 09:07:30|34105.6|34085.6|34105.7|34085.7|34107.5|34087.5|34105|34085|26
1648112860000|2022-03-24 09:07:40|34105.9|34085.9|34107.2|34087.2|34107.6|34087.6|34105.9|34085.9|17
1648112870000|2022-03-24 09:07:50|34107.1|34087.1|34114.5|34094.5|34117.2|34097.2|34107.1|34087.1|24
1648112880000|2022-03-24 09:08:00|34114.7|34094.7|34114.8|34094.8|34116|34096|34113.6|34093.6|25
1648112890000|2022-03-24 09:08:10|34114.9|34094.9|34120.8|34100.8|34121.1|34101.1|34114.7|34094.7|25
1648112900000|2022-03-24 09:08:20|34120|34100|34119.3|34099.3|34121.1|34101.1|34119.3|34099.3|19
1648112910000|2022-03-24 09:08:30|34119.6|34099.6|34121.7|34101.7|34122.4|34102.4|34117.4|34097.4|28
1648112920000|2022-03-24 09:08:40|34121.8|34101.8|34120.4|34100.4|34122|34102|34120.2|34100.2|21
1648112930000|2022-03-24 09:08:50|34120.1|34100.1|34118.1|34098.1|34120.1|34100.1|34117.6|34097.6|30
1648112940000|2022-03-24 09:09:00|34118.3|34098.3|34118.4|34098.4|34118.6|34098.6|34117.8|34097.8|17
1648112950000|2022-03-24 09:09:10|34118.3|34098.3|34119.1|34099.1|34122|34102|34118.3|34098.3|29
1648112960000|2022-03-24 09:09:20|34118.3|34098.3|34123.6|34103.6|34123.6|34103.6|34117.5|34097.5|25
1648112970000|2022-03-24 09:09:30|34124|34104|34121.8|34101.8|34124.3|34104.3|34121.8|34101.8|23
1648112980000|2022-03-24 09:09:40|34121.6|34101.6|34122.5|34102.5|34122.7|34102.7|34121.6|34101.6|25
1648112990000|2022-03-24 09:09:50|34122.6|34102.6|34125|34105|34126|34106|34122.3|34102.3|19
1648113000000|2022-03-24 09:10:00|34124.2|34104.2|34128.3|34108.3|34129.3|34109.3|34124|34104|31
1648113010000|2022-03-24 09:10:10|34127.7|34107.7|34125.2|34105.2|34128.2|34108.2|34123|34103|31
1648113020000|2022-03-24 09:10:20|34124.7|34104.7|34125.7|34105.7|34127.4|34107.4|34123.4|34103.4|29
1648113030000|2022-03-24 09:10:30|34125.6|34105.6|34129.1|34109.1|34129.2|34109.2|34124.8|34104.8|25
1648113040000|2022-03-24 09:10:40|34129.2|34109.2|34131.4|34111.4|34131.7|34111.7|34129|34109|27
1648113050000|2022-03-24 09:10:50|34131.8|34111.8|34129.1|34109.1|34131.8|34111.8|34128.8|34108.8|22
1648113060000|2022-03-24 09:11:00|34129.3|34109.3|34129.3|34109.3|34129.3|34109.3|34124.3|34104.3|29
1648113070000|2022-03-24 09:11:10|34129.1|34109.1|34129.6|34109.6|34129.8|34109.8|34128.9|34108.9|22
1648113080000|2022-03-24 09:11:20|34129.2|34109.2|34125.5|34105.5|34129.2|34109.2|34125.4|34105.4|16
1648113090000|2022-03-24 09:11:30|34125.4|34105.4|34134.6|34114.6|34134.6|34114.6|34125.4|34105.4|25
1648113100000|2022-03-24 09:11:40|34134.4|34114.4|34134.3|34114.3|34134.6|34114.6|34132.8|34112.8|24
1648113110000|2022-03-24 09:11:50|34133.9|34113.9|34141.8|34121.8|34141.8|34121.8|34133.8|34113.8|15
1648113120000|2022-03-24 09:12:00|34137.4|34117.4|34141.4|34121.4|34142.1|34122.1|34137.4|34117.4|30
1648113130000|2022-03-24 09:12:10|34141.5|34121.5|34144.6|34124.6|34145.8|34125.8|34140.8|34120.8|30
1648113140000|2022-03-24 09:12:20|34145.8|34125.8|34148.5|34128.5|34149.3|34129.3|34140.3|34120.3|29
1648113150000|2022-03-24 09:12:30|34148.6|34128.6|34150.4|34130.4|34151.2|34131.2|34147.4|34127.4|31
1648113160000|2022-03-24 09:12:40|34150.3|34130.3|34152.4|34132.4|34153.1|34133.1|34149.3|34129.3|22
1648113170000|2022-03-24 09:12:50|34152.7|34132.7|34155|34135|34155|34135|34152.5|34132.5|19
1648113180000|2022-03-24 09:13:00|34155.4|34135.4|34154.8|34134.8|34156.2|34136.2|34153.6|34133.6|15
1648113190000|2022-03-24 09:13:10|34155|34135|34153.1|34133.1|34156.3|34136.3|34152.9|34132.9|23
1648113200000|2022-03-24 09:13:20|34152.9|34132.9|34155.9|34135.9|34155.9|34135.9|34152.9|34132.9|15
1648113210000|2022-03-24 09:13:30|34156.3|34136.3|34157.4|34137.4|34158.6|34138.6|34155.3|34135.3|26
1648113220000|2022-03-24 09:13:40|34157.3|34137.3|34151.5|34131.5|34157.3|34137.3|34150.3|34130.3|29
1648113230000|2022-03-24 09:13:50|34151.6|34131.6|34152.2|34132.2|34153.4|34133.4|34151.5|34131.5|28
1648113240000|2022-03-24 09:14:00|34152.1|34132.1|34151.4|34131.4|34152.4|34132.4|34150.6|34130.6|22
1648113250000|2022-03-24 09:14:10|34151.3|34131.3|34150.8|34130.8|34152|34132|34150.7|34130.7|17
1648113260000|2022-03-24 09:14:20|34150.7|34130.7|34156.5|34136.5|34158.6|34138.6|34150.7|34130.7|20
1648113270000|2022-03-24 09:14:30|34156.8|34136.8|34155|34135|34157.1|34137.1|34154.5|34134.5|33
1648113280000|2022-03-24 09:14:40|34155.6|34135.6|34150.4|34130.4|34155.9|34135.9|34149.9|34129.9|32
1648113290000|2022-03-24 09:14:50|34149.7|34129.7|34149.2|34129.2|34151.1|34131.1|34148.7|34128.7|37
1648113300000|2022-03-24 09:15:00|34150.3|34130.3|34150.1|34130.1|34151.4|34131.4|34149.1|34129.1|35
1648113310000|2022-03-24 09:15:10|34150.2|34130.2|34150.9|34130.9|34152.9|34132.9|34149.7|34129.7|32
1648113320000|2022-03-24 09:15:20|34150.1|34130.1|34152.3|34132.3|34153.1|34133.1|34149.8|34129.8|26
1648113330000|2022-03-24 09:15:30|34152.5|34132.5|34151.3|34131.3|34153.1|34133.1|34150.2|34130.2|23
1648113340000|2022-03-24 09:15:40|34151.9|34131.9|34154|34134|34154.2|34134.2|34151.1|34131.1|22
1648113350000|2022-03-24 09:15:50|34154.5|34134.5|34157.4|34137.4|34157.4|34137.4|34153.1|34133.1|32
1648113360000|2022-03-24 09:16:00|34155.8|34135.8|34155.9|34135.9|34158.5|34138.5|34155.5|34135.5|28
1648113370000|2022-03-24 09:16:10|34155.7|34135.7|34155|34135|34156.3|34136.3|34154|34134|28
1648113380000|2022-03-24 09:16:20|34155.1|34135.1|34151.5|34131.5|34155.6|34135.6|34151|34131|33
1648113390000|2022-03-24 09:16:30|34151.6|34131.6|34154.2|34134.2|34154.4|34134.4|34151|34131|29
1648113400000|2022-03-24 09:16:40|34153.3|34133.3|34168.7|34148.7|34172.6|34152.6|34153.3|34133.3|28
1648113410000|2022-03-24 09:16:50|34169.5|34149.5|34169.8|34149.8|34170.3|34150.3|34168|34148|21
1648113420000|2022-03-24 09:17:00|34170.3|34150.3|34166.8|34146.8|34170.3|34150.3|34166.1|34146.1|19
1648113430000|2022-03-24 09:17:10|34166.6|34146.6|34165.7|34145.7|34167.3|34147.3|34165.1|34145.1|30
1648113440000|2022-03-24 09:17:20|34165.6|34145.6|34164|34144|34166.3|34146.3|34162.8|34142.8|17
1648113450000|2022-03-24 09:17:30|34163.5|34143.5|34165.5|34145.5|34165.7|34145.7|34162.8|34142.8|19
1648113460000|2022-03-24 09:17:40|34165.2|34145.2|34161.5|34141.5|34165.8|34145.8|34161.5|34141.5|23
1648113470000|2022-03-24 09:17:50|34161.6|34141.6|34163.6|34143.6|34163.6|34143.6|34160.6|34140.6|22
1648113480000|2022-03-24 09:18:00|34163.4|34143.4|34163|34143|34164|34144|34162.3|34142.3|23
1648113490000|2022-03-24 09:18:10|34162.9|34142.9|34170.7|34150.7|34171.7|34151.7|34162.7|34142.7|32
1648113500000|2022-03-24 09:18:20|34170.4|34150.4|34173.5|34153.5|34175.3|34155.3|34168.8|34148.8|30
1648113510000|2022-03-24 09:18:30|34173.4|34153.4|34173.1|34153.1|34173.4|34153.4|34171.4|34151.4|29
1648113520000|2022-03-24 09:18:40|34173.5|34153.5|34175.7|34155.7|34176.7|34156.7|34172.5|34152.5|25
1648113530000|2022-03-24 09:18:50|34175|34155|34175.3|34155.3|34175.4|34155.4|34174|34154|19
1648113540000|2022-03-24 09:19:00|34174.8|34154.8|34168.5|34148.5|34174.8|34154.8|34168.5|34148.5|29
1648113550000|2022-03-24 09:19:10|34169|34149|34177.6|34157.6|34178.2|34158.2|34168.6|34148.6|28
1648113560000|2022-03-24 09:19:20|34179.2|34159.2|34166.8|34146.8|34179.3|34159.3|34166.1|34146.1|25
1648113570000|2022-03-24 09:19:30|34166.7|34146.7|34162.9|34142.9|34167.5|34147.5|34162.5|34142.5|25
1648113580000|2022-03-24 09:19:40|34162.8|34142.8|34163.4|34143.4|34163.4|34143.4|34162.7|34142.7|7
1648113590000|2022-03-24 09:19:50|34164.3|34144.3|34163.8|34143.8|34164.6|34144.6|34162.8|34142.8|16
1648113600000|2022-03-24 09:20:00|34163.7|34143.7|34161.2|34141.2|34163.7|34143.7|34158.6|34138.6|25
1648113610000|2022-03-24 09:20:10|34161.8|34141.8|34168|34148|34168|34148|34161.8|34141.8|18
1648113620000|2022-03-24 09:20:20|34167.7|34147.7|34162|34142|34168|34148|34160.4|34140.4|22
1648113630000|2022-03-24 09:20:30|34164.4|34144.4|34167.4|34147.4|34169.7|34149.7|34163.4|34143.4|29
1648113640000|2022-03-24 09:20:40|34167.8|34147.8|34170.6|34150.6|34170.6|34150.6|34166.7|34146.7|26
1648113650000|2022-03-24 09:20:50|34170|34150|34170.8|34150.8|34172.2|34152.2|34170|34150|25
1648113660000|2022-03-24 09:21:00|34170.6|34150.6|34171.1|34151.1|34173.2|34153.2|34170.1|34150.1|22
1648113670000|2022-03-24 09:21:10|34172.1|34152.1|34173|34153|34173.4|34153.4|34171.7|34151.7|11
1648113680000|2022-03-24 09:21:20|34173.2|34153.2|34176.3|34156.3|34176.3|34156.3|34173.2|34153.2|27
1648113690000|2022-03-24 09:21:30|34176.4|34156.4|34178.3|34158.3|34178.3|34158.3|34175.2|34155.2|21
1648113700000|2022-03-24 09:21:40|34178.4|34158.4|34176.5|34156.5|34178.4|34158.4|34175.6|34155.6|24
1648113710000|2022-03-24 09:21:50|34176.7|34156.7|34178.1|34158.1|34178.5|34158.5|34175.7|34155.7|16
1648113720000|2022-03-24 09:22:00|34177.9|34157.9|34174.7|34154.7|34177.9|34157.9|34172.6|34152.6|21
1648113730000|2022-03-24 09:22:10|34174.6|34154.6|34171.8|34151.8|34176.5|34156.5|34171.2|34151.2|28
1648113740000|2022-03-24 09:22:20|34171.3|34151.3|34169.7|34149.7|34173.6|34153.6|34169.6|34149.6|27
1648113750000|2022-03-24 09:22:30|34170.1|34150.1|34169.1|34149.1|34170.2|34150.2|34168.9|34148.9|20
1648113760000|2022-03-24 09:22:40|34169.3|34149.3|34169.7|34149.7|34170.4|34150.4|34168.8|34148.8|13
1648113770000|2022-03-24 09:22:50|34169.8|34149.8|34169.9|34149.9|34170.7|34150.7|34168.9|34148.9|19
1648113780000|2022-03-24 09:23:00|34169.3|34149.3|34168|34148|34170|34150|34167.5|34147.5|13
1648113790000|2022-03-24 09:23:10|34169|34149|34168.3|34148.3|34169.8|34149.8|34168.2|34148.2|14
1648113800000|2022-03-24 09:23:20|34168.1|34148.1|34170|34150|34170|34150|34168.1|34148.1|14
1648113810000|2022-03-24 09:23:30|34169.8|34149.8|34170.1|34150.1|34171.1|34151.1|34169.8|34149.8|16
1648113820000|2022-03-24 09:23:40|34168.8|34148.8|34168.7|34148.7|34168.9|34148.9|34168.4|34148.4|15
1648113830000|2022-03-24 09:23:50|34168.8|34148.8|34168|34148|34168.8|34148.8|34168|34148|16
1648113840000|2022-03-24 09:24:00|34174.4|34154.4|34170.3|34150.3|34174.4|34154.4|34169.9|34149.9|20
1648113850000|2022-03-24 09:24:10|34170|34150|34164.1|34144.1|34170|34150|34163.3|34143.3|19
1648113860000|2022-03-24 09:24:20|34165|34145|34163|34143|34165.3|34145.3|34163|34143|22
1648113870000|2022-03-24 09:24:30|34163.2|34143.2|34164.3|34144.3|34164.8|34144.8|34162.8|34142.8|13
1648113880000|2022-03-24 09:24:40|34164.2|34144.2|34164.6|34144.6|34165|34145|34164.2|34144.2|16
1648113890000|2022-03-24 09:24:50|34164.5|34144.5|34163.5|34143.5|34165.1|34145.1|34163.4|34143.4|18
1648113900000|2022-03-24 09:25:00|34163.4|34143.4|34164.4|34144.4|34164.4|34144.4|34162.4|34142.4|19
1648113910000|2022-03-24 09:25:10|34164|34144|34163.3|34143.3|34164.3|34144.3|34163.3|34143.3|11
1648113920000|2022-03-24 09:25:20|34163.2|34143.2|34165.4|34145.4|34165.9|34145.9|34162.9|34142.9|18
1648113930000|2022-03-24 09:25:30|34165.8|34145.8|34165.7|34145.7|34167.1|34147.1|34165.5|34145.5|29
1648113940000|2022-03-24 09:25:40|34166.2|34146.2|34163.3|34143.3|34167.7|34147.7|34162.6|34142.6|25
1648113950000|2022-03-24 09:25:50|34162.9|34142.9|34166.8|34146.8|34167.2|34147.2|34160.7|34140.7|24
1648113960000|2022-03-24 09:26:00|34166.3|34146.3|34167.1|34147.1|34167.7|34147.7|34164.4|34144.4|29
1648113970000|2022-03-24 09:26:10|34167.2|34147.2|34166.7|34146.7|34167.2|34147.2|34165.2|34145.2|19
1648113980000|2022-03-24 09:26:20|34166.5|34146.5|34165.1|34145.1|34166.9|34146.9|34164.2|34144.2|22
1648113990000|2022-03-24 09:26:30|34165.2|34145.2|34164|34144|34165.2|34145.2|34161.8|34141.8|19
1648114000000|2022-03-24 09:26:40|34172.5|34152.5|34179|34159|34181.6|34161.6|34172.5|34152.5|32
1648114010000|2022-03-24 09:26:50|34178.8|34158.8|34179.4|34159.4|34181.3|34161.3|34178.8|34158.8|26
1648114020000|2022-03-24 09:27:00|34179.6|34159.6|34179.9|34159.9|34181|34161|34179.4|34159.4|21
1648114030000|2022-03-24 09:27:10|34179.7|34159.7|34182.1|34162.1|34183.1|34163.1|34179.2|34159.2|21
1648114040000|2022-03-24 09:27:20|34182.2|34162.2|34183.1|34163.1|34183.1|34163.1|34181.3|34161.3|17
1648114050000|2022-03-24 09:27:30|34182.7|34162.7|34181.2|34161.2|34184.3|34164.3|34180.6|34160.6|18
1648114060000|2022-03-24 09:27:40|34181.6|34161.6|34182.3|34162.3|34184.2|34164.2|34181.6|34161.6|19
1648114070000|2022-03-24 09:27:50|34179.5|34159.5|34177.7|34157.7|34179.5|34159.5|34176.6|34156.6|26
1648114080000|2022-03-24 09:28:00|34177.6|34157.6|34177.8|34157.8|34178.9|34158.9|34177.6|34157.6|17
1648114090000|2022-03-24 09:28:10|34178.1|34158.1|34177.5|34157.5|34183.2|34163.2|34176.8|34156.8|20
1648114100000|2022-03-24 09:28:20|34177.4|34157.4|34212.7|34162.7|34220.4|34181.2|34177.1|34157.1|36
1648114110000|2022-03-24 09:28:30|34211.7|34161.7|34184.9|34164.9|34227.4|34169.5|34181.1|34145.8|35
1648114120000|2022-03-24 09:28:40|34186|34166|34175|34155|34210.1|34174.2|34174.9|34138.1|32
1648114130000|2022-03-24 09:28:50|34175.4|34155.4|34174.9|34154.9|34175.7|34155.7|34171.3|34151.3|20
1648114140000|2022-03-24 09:29:00|34174.2|34154.2|34175.5|34155.5|34176.1|34156.1|34174.2|34154.2|23
1648114150000|2022-03-24 09:29:10|34175.6|34155.6|34174.4|34154.4|34182.6|34162.6|34174.4|34154.4|18
1648114160000|2022-03-24 09:29:20|34174.5|34154.5|34176.2|34156.2|34176.2|34156.2|34174.3|34154.3|21
1648114170000|2022-03-24 09:29:30|34175.9|34155.9|34177.4|34157.4|34178.8|34158.8|34175.4|34155.4|25
1648114180000|2022-03-24 09:29:40|34175.1|34155.1|34173|34153|34180|34160|34172.4|34152.4|29
1648114190000|2022-03-24 09:29:50|34173.2|34153.2|34173.7|34153.7|34174.1|34154.1|34172|34152|31
1648114200000|2022-03-24 09:30:00|34173.8|34153.8|34178.1|34158.1|34215.5|34163.5|34171.2|34144.6|30
1648114210000|2022-03-24 09:30:10|34179.4|34159.4|34173.9|34153.9|34182.8|34162.8|34169.8|34149.8|33
1648114220000|2022-03-24 09:30:20|34174.7|34154.7|34172.3|34152.3|34175.3|34155.3|34172.1|34152.1|30
1648114230000|2022-03-24 09:30:30|34172.1|34152.1|34172.3|34152.3|34173.3|34153.3|34171.9|34151.9|19
1648114240000|2022-03-24 09:30:40|34171.9|34151.9|34171.1|34151.1|34172.2|34152.2|34169.2|34149.2|21
1648114250000|2022-03-24 09:30:50|34171.2|34151.2|34172.4|34152.4|34172.4|34152.4|34170.9|34150.9|11
1648114260000|2022-03-24 09:31:00|34172.6|34152.6|34171.4|34151.4|34173.1|34153.1|34170.8|34150.8|20
1648114270000|2022-03-24 09:31:10|34172.6|34152.6|34155.9|34135.9|34172.6|34152.6|34153.7|34133.7|26
1648114280000|2022-03-24 09:31:20|34155.2|34135.2|34153.1|34133.1|34159.9|34139.9|34142.7|34122.7|31
1648114290000|2022-03-24 09:31:30|34144.7|34124.7|34141|34121|34147|34127|34138.5|34118.5|28
1648114300000|2022-03-24 09:31:40|34140.2|34120.2|34139|34119|34140.9|34120.9|34138.2|34118.2|18
1648114310000|2022-03-24 09:31:50|34139.2|34119.2|34121.9|34101.9|34139.9|34119.9|34119.8|34099.8|22
1648114320000|2022-03-24 09:32:00|34123.1|34103.1|34120.7|34100.7|34124.2|34104.2|34118.1|34098.1|21
1648114330000|2022-03-24 09:32:10|34120.6|34100.6|34119.6|34099.6|34121.5|34101.5|34117.9|34097.9|18
1648114340000|2022-03-24 09:32:20|34119|34099|34120.5|34100.5|34121.3|34101.3|34119|34099|11
1648114350000|2022-03-24 09:32:30|34120.2|34100.2|34124|34104|34124|34104|34120.2|34100.2|12
1648114360000|2022-03-24 09:32:40|34122.9|34102.9|34131.3|34111.3|34131.3|34111.3|34119.7|34099.7|18
1648114370000|2022-03-24 09:32:50|34131|34111|34136.6|34116.6|34142|34122|34131|34111|27
1648114380000|2022-03-24 09:33:00|34136.1|34116.1|34145|34125|34148.7|34128.7|34135.8|34115.8|24
1648114390000|2022-03-24 09:33:10|34141.8|34121.8|34137.7|34117.7|34145.1|34125.1|34136.5|34116.5|21
1648114400000|2022-03-24 09:33:20|34137.5|34117.5|34140.5|34120.5|34140.7|34120.7|34135.8|34115.8|17
1648114410000|2022-03-24 09:33:30|34140.3|34120.3|34133.9|34113.9|34140.7|34120.7|34133.3|34113.3|17
1648114420000|2022-03-24 09:33:40|34134|34114|34137.3|34117.3|34137.4|34117.4|34134|34114|19
1648114430000|2022-03-24 09:33:50|34137.4|34117.4|34133.4|34113.4|34137.4|34117.4|34131.5|34111.5|22
1648114440000|2022-03-24 09:34:00|34133.5|34113.5|34131.9|34111.9|34136.7|34116.7|34128.6|34108.6|28
1648114450000|2022-03-24 09:34:10|34131|34111|34130.9|34110.9|34132|34112|34128.1|34108.1|14
1648114460000|2022-03-24 09:34:20|34130.4|34110.4|34119|34099|34135.1|34115.1|34116.8|34096.8|22
1648114470000|2022-03-24 09:34:30|34119.2|34099.2|34124.4|34104.4|34124.8|34104.8|34119.2|34099.2|14
1648114480000|2022-03-24 09:34:40|34123.1|34103.1|34124.1|34104.1|34124.1|34104.1|34121.5|34101.5|16
1648114490000|2022-03-24 09:34:50|34124|34104|34125.2|34105.2|34125.3|34105.3|34121.2|34101.2|14
1648114500000|2022-03-24 09:35:00|34125|34105|34125.1|34105.1|34126.8|34106.8|34124.1|34104.1|24
1648114510000|2022-03-24 09:35:10|34124.7|34104.7|34122.9|34102.9|34124.8|34104.8|34122|34102|21
1648114520000|2022-03-24 09:35:20|34123.8|34103.8|34125.9|34105.9|34125.9|34105.9|34121.4|34101.4|23
1648114530000|2022-03-24 09:35:30|34126.1|34106.1|34128.2|34108.2|34129.4|34109.4|34126|34106|15
1648114540000|2022-03-24 09:35:40|34127.9|34107.9|34125.3|34105.3|34128.5|34108.5|34124.7|34104.7|22
1648114550000|2022-03-24 09:35:50|34125.1|34105.1|34125.1|34105.1|34125.9|34105.9|34124.9|34104.9|20
1648114560000|2022-03-24 09:36:00|34124.9|34104.9|34127.3|34107.3|34127.3|34107.3|34124|34104|12
1648114570000|2022-03-24 09:36:10|34127.7|34107.7|34125.1|34105.1|34127.7|34107.7|34125.1|34105.1|16
1648114580000|2022-03-24 09:36:20|34125.5|34105.5|34125.1|34105.1|34125.5|34105.5|34124.6|34104.6|18
1648114590000|2022-03-24 09:36:30|34125.2|34105.2|34124.6|34104.6|34125.7|34105.7|34124.6|34104.6|21
1648114600000|2022-03-24 09:36:40|34123.9|34103.9|34123.2|34103.2|34124.1|34104.1|34121.2|34101.2|19
1648114610000|2022-03-24 09:36:50|34123.1|34103.1|34119|34099|34134|34114|34118.6|34098.6|25
1648114620000|2022-03-24 09:37:00|34121.2|34101.2|34116.2|34096.2|34122.4|34102.4|34114.4|34094.4|26
1648114630000|2022-03-24 09:37:10|34115.9|34095.9|34116.8|34096.8|34116.8|34096.8|34115.5|34095.5|27
1648114640000|2022-03-24 09:37:20|34116.9|34096.9|34115.4|34095.4|34117.2|34097.2|34115.4|34095.4|12
1648114650000|2022-03-24 09:37:30|34115.9|34095.9|34116.2|34096.2|34116.4|34096.4|34115.7|34095.7|13
1648114660000|2022-03-24 09:37:40|34117.2|34097.2|34114.2|34094.2|34117.2|34097.2|34112|34092|25
1648114670000|2022-03-24 09:37:50|34114.1|34094.1|34114.6|34094.6|34114.9|34094.9|34113.4|34093.4|22
1648114680000|2022-03-24 09:38:00|34114.5|34094.5|34113.3|34093.3|34115.6|34095.6|34112.4|34092.4|14
1648114690000|2022-03-24 09:38:10|34113.2|34093.2|34117.2|34097.2|34117.4|34097.4|34113|34093|20
1648114700000|2022-03-24 09:38:20|34117.1|34097.1|34116.3|34096.3|34117.2|34097.2|34116.2|34096.2|10
1648114710000|2022-03-24 09:38:30|34116.4|34096.4|34114.1|34094.1|34116.5|34096.5|34113.4|34093.4|12
1648114720000|2022-03-24 09:38:40|34114.3|34094.3|34115.2|34095.2|34115.4|34095.4|34114.3|34094.3|20
1648114730000|2022-03-24 09:38:50|34114.4|34094.4|34115.7|34095.7|34115.8|34095.8|34114.1|34094.1|21
1648114740000|2022-03-24 09:39:00|34116.3|34096.3|34115.6|34095.6|34117|34097|34114.6|34094.6|22
1648114750000|2022-03-24 09:39:10|34115.7|34095.7|34119.4|34099.4|34119.8|34099.8|34115.7|34095.7|23
1648114760000|2022-03-24 09:39:20|34120.2|34100.2|34122.9|34102.9|34122.9|34102.9|34119.5|34099.5|27
1648114770000|2022-03-24 09:39:30|34121.7|34101.7|34121.9|34101.9|34122.7|34102.7|34120.9|34100.9|22
1648114780000|2022-03-24 09:39:40|34121.7|34101.7|34117.5|34097.5|34122|34102|34117.5|34097.5|14
1648114790000|2022-03-24 09:39:50|34117.4|34097.4|34119.7|34099.7|34131|34111|34116.6|34096.6|28
1648114800000|2022-03-24 09:40:00|34121.1|34101.1|34122.7|34102.7|34124|34104|34121.1|34101.1|18
1648114810000|2022-03-24 09:40:10|34122.6|34102.6|34121.9|34101.9|34123.8|34103.8|34120.7|34100.7|16
1648114820000|2022-03-24 09:40:20|34124|34104|34129.4|34109.4|34132.4|34112.4|34119.6|34099.6|29
1648114830000|2022-03-24 09:40:30|34129|34109|34133|34113|34135.2|34115.2|34128.3|34108.3|31
1648114840000|2022-03-24 09:40:40|34133.4|34113.4|34133.3|34113.3|34134.9|34114.9|34132.9|34112.9|18
1648114850000|2022-03-24 09:40:50|34133|34113|34135.5|34115.5|34135.5|34115.5|34132.4|34112.4|18
1648114860000|2022-03-24 09:41:00|34135.2|34115.2|34134.8|34114.8|34138|34118|34132.7|34112.7|21
1648114870000|2022-03-24 09:41:10|34134.5|34114.5|34140.7|34120.7|34158.7|34121|34132.1|34090.4|21
1648114880000|2022-03-24 09:41:20|34140.2|34120.2|34168.7|34098.4|34169.1|34126|34139|34098.4|25
1648114890000|2022-03-24 09:41:30|34160.3|34110.3|34162.3|34093.2|34167.8|34120.4|34138.9|34093.2|33
1648114900000|2022-03-24 09:41:40|34165.9|34091.4|34151.6|34101.6|34165.9|34119.2|34137.8|34090.9|17
1648114910000|2022-03-24 09:41:50|34151.3|34101.3|34151.9|34101.9|34162.7|34123.7|34125.3|34090.8|28
1648114920000|2022-03-24 09:42:00|34152.3|34102.3|34148|34098|34152.3|34102.3|34148|34098|18
1648114930000|2022-03-24 09:42:10|34148.6|34098.6|34138.2|34118.2|34165.8|34120.6|34137.2|34092.7|29
1648114940000|2022-03-24 09:42:20|34138.3|34118.3|34149.8|34129.8|34176.6|34130.1|34138.2|34099.7|24
1648114950000|2022-03-24 09:42:30|34149.1|34129.1|34140.4|34120.4|34167|34129.6|34139.9|34092.9|20
1648114960000|2022-03-24 09:42:40|34140.3|34120.3|34156.4|34106.4|34163.8|34121|34140.1|34093.5|23
1648114970000|2022-03-24 09:42:50|34158.3|34108.3|34168.6|34098.9|34168.6|34128.1|34139.5|34090.4|26
1648114980000|2022-03-24 09:43:00|34158.5|34108.5|34163.1|34092.1|34168.4|34127.6|34137.7|34092.1|32
1648114990000|2022-03-24 09:43:10|34152.8|34092|34151.9|34101.9|34162.5|34103.2|34151.9|34091.3|18
1648115000000|2022-03-24 09:43:20|34151.8|34101.8|34151|34101|34160.4|34117.9|34136|34090.1|21
1648115010000|2022-03-24 09:43:30|34151.3|34101.3|34138.7|34118.7|34159.2|34118.7|34138.7|34089.1|27
1648115020000|2022-03-24 09:43:40|34138.2|34118.2|34137.2|34117.2|34138.4|34118.4|34137|34117|14
1648115030000|2022-03-24 09:43:50|34137.5|34117.5|34141.5|34121.5|34141.5|34121.5|34136.6|34116.6|13
1648115040000|2022-03-24 09:44:00|34138.7|34118.7|34172|34102.7|34177|34128.8|34138.7|34081|27
1648115050000|2022-03-24 09:44:10|34173.8|34097.8|34150.3|34100.3|34176.3|34135|34133.8|34087.1|31
1648115060000|2022-03-24 09:44:20|34148.8|34098.8|34148.6|34098.6|34159.8|34100.1|34148.6|34086.9|13
1648115070000|2022-03-24 09:44:30|34157.2|34088.9|34130.8|34110.8|34157.3|34113.6|34130.7|34088.3|18
1648115080000|2022-03-24 09:44:40|34131.2|34111.2|34132|34112|34133|34113|34131.1|34111.1|12
1648115090000|2022-03-24 09:44:50|34131.7|34111.7|34132.5|34112.5|34132.9|34112.9|34131.3|34111.3|15
1648115100000|2022-03-24 09:45:00|34132.4|34112.4|34145.7|34095.7|34155.8|34112.6|34129|34084|22
1648115110000|2022-03-24 09:45:10|34131|34111|34128.8|34108.8|34131|34111|34128.2|34108.2|25
1648115120000|2022-03-24 09:45:20|34128.7|34108.7|34129.1|34109.1|34129.5|34109.5|34128|34108|17
1648115130000|2022-03-24 09:45:30|34129.6|34109.6|34131.4|34111.4|34133.9|34113.9|34129.6|34109.6|22
1648115140000|2022-03-24 09:45:40|34132.5|34112.5|34130.4|34110.4|34132.5|34112.5|34126.2|34106.2|20
1648115150000|2022-03-24 09:45:50|34129.4|34109.4|34131.3|34111.3|34131.9|34111.9|34129.1|34109.1|14
1648115160000|2022-03-24 09:46:00|34131.6|34111.6|34130.7|34110.7|34132|34112|34130.1|34110.1|13
1648115170000|2022-03-24 09:46:10|34130.5|34110.5|34135.4|34115.4|34159.7|34118.8|34130.5|34088.8|27
1648115180000|2022-03-24 09:46:20|34135.3|34115.3|34135.2|34115.2|34136.2|34116.2|34134.3|34114.3|28
1648115190000|2022-03-24 09:46:30|34134.9|34114.9|34128.4|34108.4|34164.7|34118.2|34123.9|34086.4|28
1648115200000|2022-03-24 09:46:40|34128|34108|34133.7|34113.7|34165.8|34121.5|34120.1|34074|29
1648115210000|2022-03-24 09:46:50|34147.7|34078.7|34128.2|34108.2|34147.7|34112.8|34127.9|34078.7|18
1648115220000|2022-03-24 09:47:00|34128.3|34108.3|34128.7|34108.7|34129|34109|34126.1|34106.1|19
1648115230000|2022-03-24 09:47:10|34128.6|34108.6|34128.1|34108.1|34130|34110|34128.1|34108.1|8
1648115240000|2022-03-24 09:47:20|34131|34111|34133|34113|34133.8|34113.8|34130.6|34110.6|16
1648115250000|2022-03-24 09:47:30|34133.1|34113.1|34133.9|34113.9|34134.5|34114.5|34133.1|34113.1|14
1648115260000|2022-03-24 09:47:40|34133.7|34113.7|34135.9|34115.9|34137.8|34117.8|34133.3|34113.3|25
1648115270000|2022-03-24 09:47:50|34136|34116|34136.6|34116.6|34136.6|34116.6|34135.3|34115.3|16
1648115280000|2022-03-24 09:48:00|34137.2|34117.2|34137.1|34117.1|34138.6|34118.6|34136.4|34116.4|16
1648115290000|2022-03-24 09:48:10|34137.2|34117.2|34135.8|34115.8|34137.8|34117.8|34135.8|34115.8|15
1648115300000|2022-03-24 09:48:20|34134.9|34114.9|34134.9|34114.9|34135.8|34115.8|34133.5|34113.5|26
1648115310000|2022-03-24 09:48:30|34135.1|34115.1|34136.7|34116.7|34136.7|34116.7|34135.1|34115.1|21
1648115320000|2022-03-24 09:48:40|34136.9|34116.9|34137.4|34117.4|34137.6|34117.6|34136.3|34116.3|19
1648115330000|2022-03-24 09:48:50|34136.9|34116.9|34137.1|34117.1|34138|34118|34136.6|34116.6|15
1648115340000|2022-03-24 09:49:00|34137.2|34117.2|34136.9|34116.9|34137.3|34117.3|34136.9|34116.9|10
1648115350000|2022-03-24 09:49:10|34137|34117|34137.4|34117.4|34138.2|34118.2|34137|34117|15
1648115360000|2022-03-24 09:49:20|34137.5|34117.5|34135.7|34115.7|34137.8|34117.8|34134.8|34114.8|23
1648115370000|2022-03-24 09:49:30|34135.1|34115.1|34134.7|34114.7|34135.1|34115.1|34134|34114|17
1648115380000|2022-03-24 09:49:40|34135.3|34115.3|34134.9|34114.9|34135.8|34115.8|34134.7|34114.7|13
1648115390000|2022-03-24 09:49:50|34134.8|34114.8|34134.8|34114.8|34135.2|34115.2|34134.6|34114.6|11
1648115400000|2022-03-24 09:50:00|34134.9|34114.9|34136.4|34116.4|34136.4|34116.4|34134.7|34114.7|9
1648115410000|2022-03-24 09:50:10|34136.5|34116.5|34135.9|34115.9|34136.5|34116.5|34135.7|34115.7|11
1648115420000|2022-03-24 09:50:20|34135.2|34115.2|34136.3|34116.3|34137.3|34117.3|34134.6|34114.6|22
1648115430000|2022-03-24 09:50:30|34136.7|34116.7|34135.4|34115.4|34137.2|34117.2|34135|34115|18
1648115440000|2022-03-24 09:50:40|34135.2|34115.2|34136.2|34116.2|34136.8|34116.8|34135.1|34115.1|18
1648115450000|2022-03-24 09:50:50|34136.5|34116.5|34136.1|34116.1|34137.4|34117.4|34133.1|34113.1|28
1648115460000|2022-03-24 09:51:00|34135.6|34115.6|34129.7|34109.7|34135.6|34115.6|34128.6|34108.6|27
1648115470000|2022-03-24 09:51:10|34129.2|34109.2|34129.9|34109.9|34130.4|34110.4|34128.8|34108.8|22
1648115480000|2022-03-24 09:51:20|34129.7|34109.7|34129.7|34109.7|34130.3|34110.3|34129.7|34109.7|13
1648115490000|2022-03-24 09:51:30|34129.6|34109.6|34130.9|34110.9|34131.8|34111.8|34129.5|34109.5|15
1648115500000|2022-03-24 09:51:40|34130.4|34110.4|34130|34110|34132.1|34112.1|34129.3|34109.3|26
1648115510000|2022-03-24 09:51:50|34130.5|34110.5|34131|34111|34131.3|34111.3|34130.3|34110.3|17
1648115520000|2022-03-24 09:52:00|34131.2|34111.2|34131.7|34111.7|34134.5|34114.5|34130.1|34110.1|32
1648115530000|2022-03-24 09:52:10|34131.9|34111.9|34133.3|34113.3|34133.6|34113.6|34131.7|34111.7|29
1648115540000|2022-03-24 09:52:20|34133|34113|34134.8|34114.8|34134.8|34114.8|34132.3|34112.3|18
1648115550000|2022-03-24 09:52:30|34136.3|34116.3|34134.7|34114.7|34136.5|34116.5|34134.3|34114.3|15
1648115560000|2022-03-24 09:52:40|34133.9|34113.9|34129|34109|34134.3|34114.3|34128.1|34108.1|21
1648115570000|2022-03-24 09:52:50|34127.7|34107.7|34130.5|34110.5|34131.3|34111.3|34127.7|34107.7|23
1648115580000|2022-03-24 09:53:00|34130.4|34110.4|34128.3|34108.3|34130.4|34110.4|34128.3|34108.3|20
1648115590000|2022-03-24 09:53:10|34128.2|34108.2|34126.5|34106.5|34128.4|34108.4|34126.1|34106.1|18
1648115600000|2022-03-24 09:53:20|34126.7|34106.7|34127|34107|34129.5|34109.5|34124.1|34104.1|24
1648115610000|2022-03-24 09:53:30|34126.9|34106.9|34126|34106|34127.2|34107.2|34124.9|34104.9|13
1648115620000|2022-03-24 09:53:40|34126.2|34106.2|34128.6|34108.6|34128.6|34108.6|34125.2|34105.2|14
1648115630000|2022-03-24 09:53:50|34129.5|34109.5|34131.4|34111.4|34133|34113|34129|34109|17
1648115640000|2022-03-24 09:54:00|34131.3|34111.3|34131.9|34111.9|34133.4|34113.4|34131.1|34111.1|19
1648115650000|2022-03-24 09:54:10|34132.2|34112.2|34133.2|34113.2|34140.5|34120.5|34131.7|34111.7|14
1648115660000|2022-03-24 09:54:20|34133.3|34113.3|34134.1|34114.1|34134.4|34114.4|34131.6|34111.6|21
1648115670000|2022-03-24 09:54:30|34133.3|34113.3|34137|34117|34137|34117|34133.3|34113.3|20
1648115680000|2022-03-24 09:54:40|34136.7|34116.7|34139.4|34119.4|34140.8|34120.8|34136|34116|20
1648115690000|2022-03-24 09:54:50|34146.1|34126.1|34138.8|34118.8|34146.1|34126.1|34137.1|34117.1|21
1648115700000|2022-03-24 09:55:00|34137.7|34117.7|34137|34117|34139.9|34119.9|34136.8|34116.8|26
1648115710000|2022-03-24 09:55:10|34136.6|34116.6|34134.5|34114.5|34137.3|34117.3|34133.2|34113.2|23
1648115720000|2022-03-24 09:55:20|34134.2|34114.2|34132.5|34112.5|34137.7|34117.7|34132.5|34112.5|24
1648115730000|2022-03-24 09:55:30|34132.6|34112.6|34131.1|34111.1|34132.7|34112.7|34130.7|34110.7|29
1648115740000|2022-03-24 09:55:40|34131.4|34111.4|34130.6|34110.6|34133.9|34113.9|34130.5|34110.5|24
1648115750000|2022-03-24 09:55:50|34130.7|34110.7|34128.8|34108.8|34131.4|34111.4|34128.8|34108.8|22
1648115760000|2022-03-24 09:56:00|34129.4|34109.4|34130.2|34110.2|34131|34111|34129.4|34109.4|22
1648115770000|2022-03-24 09:56:10|34129.9|34109.9|34130|34110|34130.2|34110.2|34128.6|34108.6|19
1648115780000|2022-03-24 09:56:20|34129.6|34109.6|34132.4|34112.4|34132.7|34112.7|34129|34109|29
1648115790000|2022-03-24 09:56:30|34131.7|34111.7|34133.5|34113.5|34134.4|34114.4|34131.7|34111.7|23
1648115800000|2022-03-24 09:56:40|34132.9|34112.9|34135.2|34115.2|34136.9|34116.9|34132.8|34112.8|21
1648115810000|2022-03-24 09:56:50|34135.4|34115.4|34135.9|34115.9|34139.3|34119.3|34134.8|34114.8|18
1648115820000|2022-03-24 09:57:00|34136.1|34116.1|34133.2|34113.2|34136.1|34116.1|34133.1|34113.1|25
1648115830000|2022-03-24 09:57:10|34132.6|34112.6|34135.1|34115.1|34135.1|34115.1|34132.5|34112.5|20
1648115840000|2022-03-24 09:57:20|34135.5|34115.5|34140.3|34120.3|34140.8|34120.8|34135.5|34115.5|32
1648115850000|2022-03-24 09:57:30|34139.2|34119.2|34138.2|34118.2|34142.3|34122.3|34138.2|34118.2|28
1648115860000|2022-03-24 09:57:40|34139.1|34119.1|34141.2|34121.2|34141.3|34121.3|34138.7|34118.7|24
1648115870000|2022-03-24 09:57:50|34141.3|34121.3|34145.1|34125.1|34147.8|34127.8|34141|34121|23
1648115880000|2022-03-24 09:58:00|34145.5|34125.5|34151.7|34131.7|34151.7|34131.7|34145.5|34125.5|29
1648115890000|2022-03-24 09:58:10|34151.6|34131.6|34147.7|34127.7|34152|34132|34147.7|34127.7|25
1648115900000|2022-03-24 09:58:20|34148.4|34128.4|34149.8|34129.8|34151.5|34131.5|34148.4|34128.4|26
1648115910000|2022-03-24 09:58:30|34148.4|34128.4|34147.2|34127.2|34149.3|34129.3|34144.5|34124.5|29
1648115920000|2022-03-24 09:58:40|34148.1|34128.1|34149.1|34129.1|34149.7|34129.7|34146.7|34126.7|19
1648115930000|2022-03-24 09:58:50|34149.5|34129.5|34150.5|34130.5|34150.5|34130.5|34147.9|34127.9|20
1648115940000|2022-03-24 09:59:00|34150.7|34130.7|34150.5|34130.5|34151.3|34131.3|34147.9|34127.9|25
1648115950000|2022-03-24 09:59:10|34150.6|34130.6|34154.5|34134.5|34156.6|34136.6|34149.3|34129.3|23
1648115960000|2022-03-24 09:59:20|34160.5|34140.5|34161.5|34141.5|34161.9|34141.9|34152.1|34132.1|32
1648115970000|2022-03-24 09:59:30|34162|34142|34159.8|34139.8|34163.1|34143.1|34157.6|34137.6|23
1648115980000|2022-03-24 09:59:40|34159.3|34139.3|34165.6|34145.6|34165.6|34145.6|34159.3|34139.3|28
1648115990000|2022-03-24 09:59:50|34163.6|34143.6|34165|34145|34172.1|34152.1|34161.3|34141.3|28
1648116000000|2022-03-24 10:00:00|34165.2|34145.2|34170.2|34150.2|34170.2|34150.2|34162.6|34142.6|31
1648116010000|2022-03-24 10:00:10|34169.5|34149.5|34167|34147|34169.7|34149.7|34162.5|34142.5|30
1648116020000|2022-03-24 10:00:20|34164.2|34144.2|34165.2|34145.2|34166.4|34146.4|34162.2|34142.2|28
1648116030000|2022-03-24 10:00:30|34165.3|34145.3|34164.1|34144.1|34166.4|34146.4|34164|34144|23
1648116040000|2022-03-24 10:00:40|34163.2|34143.2|34161.5|34141.5|34163.3|34143.3|34159.8|34139.8|20
1648116050000|2022-03-24 10:00:50|34161.2|34141.2|34155.6|34135.6|34162.1|34142.1|34154.1|34134.1|35
1648116060000|2022-03-24 10:01:00|34156.1|34136.1|34149.1|34129.1|34156.1|34136.1|34148.7|34128.7|37
1648116070000|2022-03-24 10:01:10|34149.3|34129.3|34147|34127|34150.2|34130.2|34147|34127|27
1648116080000|2022-03-24 10:01:20|34147.4|34127.4|34153.8|34133.8|34160.2|34140.2|34147.1|34127.1|33
1648116090000|2022-03-24 10:01:30|34149.6|34129.6|34155|34135|34155.6|34135.6|34149.6|34129.6|24
1648116100000|2022-03-24 10:01:40|34154.3|34134.3|34152.9|34132.9|34154.4|34134.4|34152.1|34132.1|26
1648116110000|2022-03-24 10:01:50|34153.1|34133.1|34157.9|34137.9|34158.5|34138.5|34153.1|34133.1|31
1648116120000|2022-03-24 10:02:00|34156|34136|34158.6|34138.6|34161.1|34141.1|34153.8|34133.8|28
1648116130000|2022-03-24 10:02:10|34159|34139|34155.7|34135.7|34160.1|34140.1|34153.8|34133.8|32
1648116140000|2022-03-24 10:02:20|34155.6|34135.6|34152.6|34132.6|34155.9|34135.9|34152.5|34132.5|26
1648116150000|2022-03-24 10:02:30|34152.3|34132.3|34156.2|34136.2|34156.3|34136.3|34152.3|34132.3|27
1648116160000|2022-03-24 10:02:40|34156.9|34136.9|34154.5|34134.5|34161.2|34141.2|34150.1|34130.1|18
1648116170000|2022-03-24 10:02:50|34156.7|34136.7|34152.5|34132.5|34156.7|34136.7|34148.9|34128.9|33
1648116180000|2022-03-24 10:03:00|34152.1|34132.1|34152.8|34132.8|34153.3|34133.3|34151.5|34131.5|27
1648116190000|2022-03-24 10:03:10|34152.4|34132.4|34155.3|34135.3|34155.4|34135.4|34152|34132|27
1648116200000|2022-03-24 10:03:20|34152.9|34132.9|34151.9|34131.9|34154.7|34134.7|34151.8|34131.8|25
1648116210000|2022-03-24 10:03:30|34151.8|34131.8|34154.2|34134.2|34154.5|34134.5|34151.8|34131.8|17
1648116220000|2022-03-24 10:03:40|34153.9|34133.9|34153.4|34133.4|34156.6|34136.6|34153.2|34133.2|15
1648116230000|2022-03-24 10:03:50|34152.1|34132.1|34150.4|34130.4|34160.7|34140.7|34148.1|34128.1|32
1648116240000|2022-03-24 10:04:00|34146.6|34126.6|34149.9|34129.9|34150.3|34130.3|34146.6|34126.6|31
1648116250000|2022-03-24 10:04:10|34149.8|34129.8|34149|34129|34150.8|34130.8|34149|34129|21
1648116260000|2022-03-24 10:04:20|34149.3|34129.3|34150.8|34130.8|34152.3|34132.3|34148.8|34128.8|23
1648116270000|2022-03-24 10:04:30|34150.6|34130.6|34149.7|34129.7|34151.8|34131.8|34148.7|34128.7|23
1648116280000|2022-03-24 10:04:40|34149.3|34129.3|34150.3|34130.3|34151.7|34131.7|34149.3|34129.3|16
1648116290000|2022-03-24 10:04:50|34150.5|34130.5|34142|34122|34153.3|34133.3|34142|34122|23
1648116300000|2022-03-24 10:05:00|34142.3|34122.3|34148.5|34128.5|34149.1|34129.1|34142.3|34122.3|21
1648116310000|2022-03-24 10:05:10|34147.7|34127.7|34149.4|34129.4|34152.3|34132.3|34147.1|34127.1|19
1648116320000|2022-03-24 10:05:20|34148.8|34128.8|34147.3|34127.3|34149.2|34129.2|34146.8|34126.8|20
1648116330000|2022-03-24 10:05:30|34147.1|34127.1|34150.9|34130.9|34151.3|34131.3|34147|34127|26
1648116340000|2022-03-24 10:05:40|34150.7|34130.7|34149|34129|34151|34131|34148.2|34128.2|18
1648116350000|2022-03-24 10:05:50|34148.8|34128.8|34154.6|34134.6|34156.1|34136.1|34148.8|34128.8|26
1648116360000|2022-03-24 10:06:00|34155.3|34135.3|34153.3|34133.3|34155.3|34135.3|34152.5|34132.5|26
1648116370000|2022-03-24 10:06:10|34154.1|34134.1|34155.1|34135.1|34156|34136|34154|34134|21
1648116380000|2022-03-24 10:06:20|34155.4|34135.4|34159.4|34139.4|34162.6|34142.6|34154.6|34134.6|27
1648116390000|2022-03-24 10:06:30|34158.8|34138.8|34158.8|34138.8|34159.8|34139.8|34157.1|34137.1|24
1648116400000|2022-03-24 10:06:40|34159|34139|34158.6|34138.6|34160.2|34140.2|34156.8|34136.8|21
1648116410000|2022-03-24 10:06:50|34158|34138|34158.7|34138.7|34159.4|34139.4|34158|34138|15
1648116420000|2022-03-24 10:07:00|34158.3|34138.3|34156.4|34136.4|34160.2|34140.2|34156.4|34136.4|30
1648116430000|2022-03-24 10:07:10|34156.5|34136.5|34161.8|34141.8|34162.3|34142.3|34156.5|34136.5|19
1648116440000|2022-03-24 10:07:20|34163.5|34143.5|34164.1|34144.1|34164.4|34144.4|34162.1|34142.1|23
1648116450000|2022-03-24 10:07:30|34163.6|34143.6|34163.4|34143.4|34165.6|34145.6|34161.9|34141.9|25
1648116460000|2022-03-24 10:07:40|34164.2|34144.2|34162.8|34142.8|34164.5|34144.5|34162.3|34142.3|19
1648116470000|2022-03-24 10:07:50|34163|34143|34165.4|34145.4|34165.6|34145.6|34162.2|34142.2|20
1648116480000|2022-03-24 10:08:00|34165.5|34145.5|34158.5|34138.5|34165.7|34145.7|34158.5|34138.5|24
1648116490000|2022-03-24 10:08:10|34159.2|34139.2|34158.7|34138.7|34159.2|34139.2|34158.2|34138.2|21
1648116500000|2022-03-24 10:08:20|34159.2|34139.2|34159.2|34139.2|34161.2|34141.2|34159|34139|20
1648116510000|2022-03-24 10:08:30|34159.5|34139.5|34160|34140|34161.7|34141.7|34159.3|34139.3|15
1648116520000|2022-03-24 10:08:40|34166|34146|34159.5|34139.5|34166|34146|34157.8|34137.8|22
1648116530000|2022-03-24 10:08:50|34159.1|34139.1|34163.8|34143.8|34163.8|34143.8|34158.8|34138.8|24
1648116540000|2022-03-24 10:09:00|34163.4|34143.4|34164.8|34144.8|34164.8|34144.8|34163.4|34143.4|20
1648116550000|2022-03-24 10:09:10|34163.7|34143.7|34164.3|34144.3|34165.5|34145.5|34163.7|34143.7|15
1648116560000|2022-03-24 10:09:20|34164.5|34144.5|34164.2|34144.2|34166.5|34146.5|34164.1|34144.1|27
1648116570000|2022-03-24 10:09:30|34164.4|34144.4|34166.5|34146.5|34167.5|34147.5|34163.7|34143.7|21
1648116580000|2022-03-24 10:09:40|34167.3|34147.3|34164.3|34144.3|34167.3|34147.3|34162.5|34142.5|29
1648116590000|2022-03-24 10:09:50|34164.4|34144.4|34165.6|34145.6|34166.5|34146.5|34164|34144|24
1648116600000|2022-03-24 10:10:00|34165.4|34145.4|34165.6|34145.6|34166.6|34146.6|34164.9|34144.9|13
1648116610000|2022-03-24 10:10:10|34165.2|34145.2|34164.6|34144.6|34166.4|34146.4|34163.5|34143.5|24
1648116620000|2022-03-24 10:10:20|34164.7|34144.7|34166.5|34146.5|34166.7|34146.7|34163.8|34143.8|19
1648116630000|2022-03-24 10:10:30|34166.7|34146.7|34165.9|34145.9|34170.5|34150.5|34165.9|34145.9|25
1648116640000|2022-03-24 10:10:40|34166.3|34146.3|34165.8|34145.8|34167.6|34147.6|34165.3|34145.3|21
1648116650000|2022-03-24 10:10:50|34165.6|34145.6|34165.4|34145.4|34166.9|34146.9|34165.4|34145.4|23
1648116660000|2022-03-24 10:11:00|34165.7|34145.7|34167.6|34147.6|34170.2|34150.2|34164.9|34144.9|35
1648116670000|2022-03-24 10:11:10|34167.5|34147.5|34166.1|34146.1|34168.4|34148.4|34165.2|34145.2|32
1648116680000|2022-03-24 10:11:20|34165.6|34145.6|34167.9|34147.9|34168.2|34148.2|34165.6|34145.6|23
1648116690000|2022-03-24 10:11:30|34167.7|34147.7|34164.5|34144.5|34167.7|34147.7|34164.5|34144.5|14
1648116700000|2022-03-24 10:11:40|34164.9|34144.9|34157.2|34137.2|34165.6|34145.6|34155.1|34135.1|22
1648116710000|2022-03-24 10:11:50|34158.6|34138.6|34157.9|34137.9|34158.7|34138.7|34155.8|34135.8|20
1648116720000|2022-03-24 10:12:00|34157.8|34137.8|34159.1|34139.1|34160|34140|34156.9|34136.9|23
1648116730000|2022-03-24 10:12:10|34159.4|34139.4|34169.7|34149.7|34171.4|34151.4|34155.9|34135.9|32
1648116740000|2022-03-24 10:12:20|34170.7|34150.7|34167|34147|34170.9|34150.9|34165.5|34145.5|22
1648116750000|2022-03-24 10:12:30|34167.2|34147.2|34168.4|34148.4|34171.1|34151.1|34165.7|34145.7|27
1648116760000|2022-03-24 10:12:40|34168.5|34148.5|34166|34146|34168.6|34148.6|34163.6|34143.6|29
1648116770000|2022-03-24 10:12:50|34166.7|34146.7|34167.3|34147.3|34169.9|34149.9|34163.6|34143.6|29
1648116780000|2022-03-24 10:13:00|34164.4|34144.4|34166.5|34146.5|34168.4|34148.4|34164.4|34144.4|28
1648116790000|2022-03-24 10:13:10|34165.2|34145.2|34166.8|34146.8|34168.2|34148.2|34163.7|34143.7|25
1648116800000|2022-03-24 10:13:20|34166.5|34146.5|34166.3|34146.3|34166.9|34146.9|34160.3|34140.3|18
1648116810000|2022-03-24 10:13:30|34166.2|34146.2|34167|34147|34167.8|34147.8|34164.5|34144.5|22
1648116820000|2022-03-24 10:13:40|34166|34146|34166.5|34146.5|34166.9|34146.9|34164.9|34144.9|21
1648116830000|2022-03-24 10:13:50|34167.1|34147.1|34167.2|34147.2|34168.7|34148.7|34164.7|34144.7|17
1648116840000|2022-03-24 10:14:00|34167.9|34147.9|34164.9|34144.9|34168.9|34148.9|34164.9|34144.9|21
1648116850000|2022-03-24 10:14:10|34164.6|34144.6|34164.8|34144.8|34166.1|34146.1|34164.3|34144.3|21
1648116860000|2022-03-24 10:14:20|34168.3|34148.3|34171.7|34151.7|34171.8|34151.8|34166.7|34146.7|25
1648116870000|2022-03-24 10:14:30|34171.5|34151.5|34172.7|34152.7|34175|34155|34168.6|34148.6|29
1648116880000|2022-03-24 10:14:40|34172.9|34152.9|34168.9|34148.9|34174.3|34154.3|34167.8|34147.8|29
1648116890000|2022-03-24 10:14:50|34167.8|34147.8|34176.6|34156.6|34179.3|34159.3|34167.8|34147.8|33
1648116900000|2022-03-24 10:15:00|34177.9|34157.9|34182.9|34162.9|34192.1|34172.1|34175.6|34155.6|29
1648116910000|2022-03-24 10:15:10|34185.7|34165.7|34178.7|34158.7|34186.9|34166.9|34176.3|34156.3|30
1648116920000|2022-03-24 10:15:20|34178|34158|34179.8|34159.8|34181|34161|34178|34158|21
1648116930000|2022-03-24 10:15:30|34179.9|34159.9|34178.8|34158.8|34181.8|34161.8|34177.5|34157.5|21
1648116940000|2022-03-24 10:15:40|34178.3|34158.3|34169.6|34149.6|34178.3|34158.3|34166.9|34146.9|27
1648116950000|2022-03-24 10:15:50|34169.5|34149.5|34167.3|34147.3|34169.6|34149.6|34165.4|34145.4|29
1648116960000|2022-03-24 10:16:00|34167|34147|34168.3|34148.3|34168.4|34148.4|34166.3|34146.3|25
1648116970000|2022-03-24 10:16:10|34168.2|34148.2|34166.1|34146.1|34168.2|34148.2|34166.1|34146.1|15
1648116980000|2022-03-24 10:16:20|34167|34147|34167.6|34147.6|34169.5|34149.5|34163.1|34143.1|23
1648116990000|2022-03-24 10:16:30|34163.4|34143.4|34163|34143|34168.5|34148.5|34162.5|34142.5|22
1648117000000|2022-03-24 10:16:40|34165.2|34145.2|34165.6|34145.6|34166.4|34146.4|34163.1|34143.1|29
1648117010000|2022-03-24 10:16:50|34166.5|34146.5|34163.2|34143.2|34166.5|34146.5|34162.5|34142.5|27
1648117020000|2022-03-24 10:17:00|34166.5|34146.5|34168.4|34148.4|34172.8|34152.8|34165.4|34145.4|30
1648117030000|2022-03-24 10:17:10|34169.3|34149.3|34169.6|34149.6|34170.6|34150.6|34166.9|34146.9|23
1648117040000|2022-03-24 10:17:20|34169.1|34149.1|34169.6|34149.6|34170.4|34150.4|34167.2|34147.2|23
1648117050000|2022-03-24 10:17:30|34169.4|34149.4|34170.5|34150.5|34170.7|34150.7|34168.7|34148.7|19
1648117060000|2022-03-24 10:17:40|34170.6|34150.6|34168.5|34148.5|34170.9|34150.9|34167.6|34147.6|21
1648117070000|2022-03-24 10:17:50|34168.9|34148.9|34170.7|34150.7|34171.4|34151.4|34166.1|34146.1|21
1648117080000|2022-03-24 10:18:00|34168.2|34148.2|34164.9|34144.9|34168.2|34148.2|34164.9|34144.9|27
1648117090000|2022-03-24 10:18:10|34163.6|34143.6|34164.2|34144.2|34165.7|34145.7|34163.1|34143.1|25
1648117100000|2022-03-24 10:18:20|34163.8|34143.8|34163.1|34143.1|34165|34145|34162.1|34142.1|21
1648117110000|2022-03-24 10:18:30|34162.9|34142.9|34162.2|34142.2|34163.7|34143.7|34161.5|34141.5|17
1648117120000|2022-03-24 10:18:40|34161.7|34141.7|34163.6|34143.6|34163.9|34143.9|34161.2|34141.2|16
1648117130000|2022-03-24 10:18:50|34163.3|34143.3|34162.4|34142.4|34166.3|34146.3|34162.1|34142.1|16
1648117140000|2022-03-24 10:19:00|34162.7|34142.7|34161.9|34141.9|34163.5|34143.5|34161.1|34141.1|25
1648117150000|2022-03-24 10:19:10|34161.8|34141.8|34162|34142|34162.5|34142.5|34161.2|34141.2|22
1648117160000|2022-03-24 10:19:20|34162.2|34142.2|34162.1|34142.1|34163.4|34143.4|34161.9|34141.9|13
1648117170000|2022-03-24 10:19:30|34163.2|34143.2|34164.7|34144.7|34166.4|34146.4|34162.9|34142.9|14
1648117180000|2022-03-24 10:19:40|34163.3|34143.3|34163|34143|34163.8|34143.8|34162|34142|19
1648117190000|2022-03-24 10:19:50|34163.2|34143.2|34163.3|34143.3|34163.5|34143.5|34162.3|34142.3|11
1648117200000|2022-03-24 10:20:00|34163.4|34143.4|34162.4|34142.4|34163.4|34143.4|34160.4|34140.4|20
1648117210000|2022-03-24 10:20:10|34162|34142|34164.2|34144.2|34165.7|34145.7|34161.7|34141.7|24
1648117220000|2022-03-24 10:20:20|34164.6|34144.6|34164.4|34144.4|34165.4|34145.4|34163.9|34143.9|13
1648117230000|2022-03-24 10:20:30|34162.8|34142.8|34163.4|34143.4|34163.8|34143.8|34160.6|34140.6|20
1648117240000|2022-03-24 10:20:40|34163.2|34143.2|34163.7|34143.7|34170.2|34150.2|34161.8|34141.8|17
1648117250000|2022-03-24 10:20:50|34164|34144|34162.5|34142.5|34164|34144|34161.6|34141.6|18
1648117260000|2022-03-24 10:21:00|34161.5|34141.5|34158.3|34138.3|34161.5|34141.5|34158.3|34138.3|23
1648117270000|2022-03-24 10:21:10|34158.1|34138.1|34170.1|34150.1|34170.4|34150.4|34156|34136|30
1648117280000|2022-03-24 10:21:20|34168.2|34148.2|34170.3|34150.3|34171.8|34151.8|34167.7|34147.7|28
1648117290000|2022-03-24 10:21:30|34170.6|34150.6|34168.6|34148.6|34170.6|34150.6|34168.6|34148.6|19
1648117300000|2022-03-24 10:21:40|34168.9|34148.9|34168.5|34148.5|34169.5|34149.5|34167.1|34147.1|18
1648117310000|2022-03-24 10:21:50|34168.7|34148.7|34167|34147|34169.2|34149.2|34166.4|34146.4|26
1648117320000|2022-03-24 10:22:00|34167.1|34147.1|34168.4|34148.4|34170.4|34150.4|34165|34145|20
1648117330000|2022-03-24 10:22:10|34168|34148|34169|34149|34169|34149|34167|34147|21
1648117340000|2022-03-24 10:22:20|34168.2|34148.2|34166.3|34146.3|34169.5|34149.5|34165.3|34145.3|24
1648117350000|2022-03-24 10:22:30|34167.5|34147.5|34161.4|34141.4|34167.6|34147.6|34161.4|34141.4|23
1648117360000|2022-03-24 10:22:40|34162.3|34142.3|34161.8|34141.8|34164.5|34144.5|34161.4|34141.4|18
1648117370000|2022-03-24 10:22:50|34161.9|34141.9|34166.1|34146.1|34169|34149|34161.8|34141.8|23
1648117380000|2022-03-24 10:23:00|34164.8|34144.8|34164.8|34144.8|34168|34148|34164.4|34144.4|29
1648117390000|2022-03-24 10:23:10|34164.3|34144.3|34165.7|34145.7|34166.8|34146.8|34164.3|34144.3|18
1648117400000|2022-03-24 10:23:20|34165.6|34145.6|34168.5|34148.5|34168.5|34148.5|34165.2|34145.2|15
1648117410000|2022-03-24 10:23:30|34166.9|34146.9|34164.5|34144.5|34171|34151|34162.6|34142.6|22
1648117420000|2022-03-24 10:23:40|34164.7|34144.7|34163.4|34143.4|34165.7|34145.7|34163.4|34143.4|18
1648117430000|2022-03-24 10:23:50|34164.4|34144.4|34163.8|34143.8|34166.7|34146.7|34163.2|34143.2|23
1648117440000|2022-03-24 10:24:00|34161.2|34141.2|34165.3|34145.3|34166.1|34146.1|34161.2|34141.2|21
1648117450000|2022-03-24 10:24:10|34165|34145|34163.9|34143.9|34165|34145|34163.3|34143.3|9
1648117460000|2022-03-24 10:24:20|34164.1|34144.1|34165.3|34145.3|34165.6|34145.6|34163.1|34143.1|14
1648117470000|2022-03-24 10:24:30|34165.6|34145.6|34164.9|34144.9|34165.6|34145.6|34160.5|34140.5|20
1648117480000|2022-03-24 10:24:40|34161.7|34141.7|34163.5|34143.5|34163.5|34143.5|34161.7|34141.7|22
1648117490000|2022-03-24 10:24:50|34163.6|34143.6|34163.9|34143.9|34166.4|34146.4|34162.2|34142.2|19
1648117500000|2022-03-24 10:25:00|34163.5|34143.5|34164.3|34144.3|34168.7|34148.7|34163.5|34143.5|13
1648117510000|2022-03-24 10:25:10|34167.5|34147.5|34164|34144|34167.5|34147.5|34163.6|34143.6|20
1648117520000|2022-03-24 10:25:20|34163.5|34143.5|34163.8|34143.8|34164.6|34144.6|34163.2|34143.2|20
1648117530000|2022-03-24 10:25:30|34164|34144|34167.4|34147.4|34171.4|34151.4|34163.7|34143.7|22
1648117540000|2022-03-24 10:25:40|34166.3|34146.3|34167.8|34147.8|34170.2|34150.2|34165.5|34145.5|25
1648117550000|2022-03-24 10:25:50|34167.9|34147.9|34165|34145|34167.9|34147.9|34161.6|34141.6|24
1648117560000|2022-03-24 10:26:00|34164|34144|34164.6|34144.6|34165.9|34145.9|34161.5|34141.5|36
1648117570000|2022-03-24 10:26:10|34165|34145|34162.6|34142.6|34165|34145|34162|34142|20
1648117580000|2022-03-24 10:26:20|34162.4|34142.4|34164.1|34144.1|34166.1|34146.1|34162.3|34142.3|19
1648117590000|2022-03-24 10:26:30|34164|34144|34167.8|34147.8|34167.9|34147.9|34162.6|34142.6|22
1648117600000|2022-03-24 10:26:40|34167.9|34147.9|34164.3|34144.3|34167.9|34147.9|34164.3|34144.3|13
1648117610000|2022-03-24 10:26:50|34164.7|34144.7|34165|34145|34166.7|34146.7|34164.2|34144.2|16
1648117620000|2022-03-24 10:27:00|34164|34144|34162|34142|34165.3|34145.3|34161.6|34141.6|21
1648117630000|2022-03-24 10:27:10|34161.6|34141.6|34162.4|34142.4|34162.4|34142.4|34161.4|34141.4|15
1648117640000|2022-03-24 10:27:20|34162.3|34142.3|34164.1|34144.1|34165.7|34145.7|34162.3|34142.3|17
1648117650000|2022-03-24 10:27:30|34163.1|34143.1|34164.7|34144.7|34164.9|34144.9|34163.1|34143.1|13
1648117660000|2022-03-24 10:27:40|34163.6|34143.6|34164.5|34144.5|34164.5|34144.5|34160|34140|23
1648117670000|2022-03-24 10:27:50|34159.8|34139.8|34164.1|34144.1|34164.4|34144.4|34159.8|34139.8|25
1648117680000|2022-03-24 10:28:00|34163.5|34143.5|34161.4|34141.4|34164.2|34144.2|34158.7|34138.7|27
1648117690000|2022-03-24 10:28:10|34160.8|34140.8|34162.1|34142.1|34163.5|34143.5|34160.5|34140.5|22
1648117700000|2022-03-24 10:28:20|34161.7|34141.7|34162.8|34142.8|34163.5|34143.5|34160.9|34140.9|28
1648117710000|2022-03-24 10:28:30|34163.1|34143.1|34169.8|34149.8|34170.2|34150.2|34161.6|34141.6|26
1648117720000|2022-03-24 10:28:40|34169.5|34149.5|34169.4|34149.4|34170.2|34150.2|34166.4|34146.4|22
1648117730000|2022-03-24 10:28:50|34169.7|34149.7|34172.3|34152.3|34172.5|34152.5|34168.5|34148.5|18
1648117740000|2022-03-24 10:29:00|34170.7|34150.7|34170.9|34150.9|34171.3|34151.3|34169.3|34149.3|19
1648117750000|2022-03-24 10:29:10|34171.2|34151.2|34169.2|34149.2|34171.4|34151.4|34168.5|34148.5|22
1648117760000|2022-03-24 10:29:20|34169.5|34149.5|34169.5|34149.5|34171.7|34151.7|34169.1|34149.1|16
1648117770000|2022-03-24 10:29:30|34172.1|34152.1|34167.6|34147.6|34172.1|34152.1|34164.6|34144.6|25
1648117780000|2022-03-24 10:29:40|34167|34147|34165.9|34145.9|34168.7|34148.7|34165.6|34145.6|25
1648117790000|2022-03-24 10:29:50|34166.3|34146.3|34166.4|34146.4|34166.4|34146.4|34164.7|34144.7|11
1648117800000|2022-03-24 10:30:00|34166|34146|34168.4|34148.4|34168.8|34148.8|34166|34146|20
1648117810000|2022-03-24 10:30:10|34168|34148|34165.4|34145.4|34168.6|34148.6|34165.4|34145.4|18
1648117820000|2022-03-24 10:30:20|34168.1|34148.1|34165.6|34145.6|34168.1|34148.1|34165.5|34145.5|13
1648117830000|2022-03-24 10:30:30|34165.9|34145.9|34166.2|34146.2|34166.2|34146.2|34164.5|34144.5|7
1648117840000|2022-03-24 10:30:40|34165.2|34145.2|34168.4|34148.4|34168.4|34148.4|34164.7|34144.7|16
1648117850000|2022-03-24 10:30:50|34168.6|34148.6|34167.8|34147.8|34171.3|34151.3|34167.1|34147.1|26
1648117860000|2022-03-24 10:31:00|34167.4|34147.4|34168.2|34148.2|34169.9|34149.9|34167.2|34147.2|14
1648117870000|2022-03-24 10:31:10|34167.6|34147.6|34170|34150|34172.5|34152.5|34167.6|34147.6|27
1648117880000|2022-03-24 10:31:20|34170.4|34150.4|34171.3|34151.3|34172.2|34152.2|34164.2|34144.2|18
1648117890000|2022-03-24 10:31:30|34171|34151|34169|34149|34171.8|34151.8|34167.2|34147.2|23
1648117900000|2022-03-24 10:31:40|34168.9|34148.9|34168.2|34148.2|34170|34150|34167.7|34147.7|16
1648117910000|2022-03-24 10:31:50|34168.1|34148.1|34165.1|34145.1|34169.2|34149.2|34163.5|34143.5|26
1648117920000|2022-03-24 10:32:00|34165|34145|34163.9|34143.9|34165.5|34145.5|34163.5|34143.5|27
1648117930000|2022-03-24 10:32:10|34163.8|34143.8|34167.1|34147.1|34168|34148|34163.8|34143.8|17
1648117940000|2022-03-24 10:32:20|34167.3|34147.3|34165|34145|34167.5|34147.5|34165|34145|18
1648117950000|2022-03-24 10:32:30|34165.6|34145.6|34166.9|34146.9|34171.5|34151.5|34162|34142|24
1648117960000|2022-03-24 10:32:40|34167.7|34147.7|34162.9|34142.9|34169|34149|34156.2|34136.2|28
1648117970000|2022-03-24 10:32:50|34159.9|34139.9|34164.9|34144.9|34166.2|34146.2|34159.9|34139.9|24
1648117980000|2022-03-24 10:33:00|34165|34145|34165.2|34145.2|34168.5|34148.5|34164.1|34144.1|20
1648117990000|2022-03-24 10:33:10|34165.5|34145.5|34166.5|34146.5|34166.9|34146.9|34164.7|34144.7|24
1648118000000|2022-03-24 10:33:20|34166.2|34146.2|34165.3|34145.3|34166.4|34146.4|34165.3|34145.3|12
1648118010000|2022-03-24 10:33:30|34165.4|34145.4|34165.1|34145.1|34171.6|34151.6|34164.2|34144.2|23
1648118020000|2022-03-24 10:33:40|34161.3|34141.3|34164.5|34144.5|34165.1|34145.1|34161.3|34141.3|20
1648118030000|2022-03-24 10:33:50|34164.3|34144.3|34157.9|34137.9|34164.3|34144.3|34157.5|34137.5|20
1648118040000|2022-03-24 10:34:00|34158|34138|34157.5|34137.5|34158.6|34138.6|34156.9|34136.9|20
1648118050000|2022-03-24 10:34:10|34157.9|34137.9|34160|34140|34160.6|34140.6|34157.9|34137.9|19
1648118060000|2022-03-24 10:34:20|34159.9|34139.9|34158.9|34138.9|34159.9|34139.9|34158.4|34138.4|19
1648118070000|2022-03-24 10:34:30|34158.5|34138.5|34156.5|34136.5|34160.6|34140.6|34156.5|34136.5|20
1648118080000|2022-03-24 10:34:40|34158.3|34138.3|34156.4|34136.4|34158.8|34138.8|34153.8|34133.8|27
1648118090000|2022-03-24 10:34:50|34155.7|34135.7|34153.5|34133.5|34156.1|34136.1|34152.6|34132.6|17
1648118100000|2022-03-24 10:35:00|34152.9|34132.9|34149|34129|34157.6|34137.6|34148.1|34128.1|15
1648118110000|2022-03-24 10:35:10|34150.1|34130.1|34150.7|34130.7|34150.7|34130.7|34147.5|34127.5|19
1648118120000|2022-03-24 10:35:20|34149.2|34129.2|34156|34136|34159|34139|34149.2|34129.2|17
1648118130000|2022-03-24 10:35:30|34156.7|34136.7|34154.7|34134.7|34157.7|34137.7|34153.1|34133.1|15
1648118140000|2022-03-24 10:35:40|34154.6|34134.6|34143.7|34123.7|34154.6|34134.6|34143.7|34123.7|29
1648118150000|2022-03-24 10:35:50|34144.2|34124.2|34145.4|34125.4|34145.9|34125.9|34140.9|34120.9|22
1648118160000|2022-03-24 10:36:00|34145.5|34125.5|34146|34126|34146.7|34126.7|34142.5|34122.5|28
1648118170000|2022-03-24 10:36:10|34146.5|34126.5|34143.7|34123.7|34146.5|34126.5|34143.7|34123.7|23
1648118180000|2022-03-24 10:36:20|34144.6|34124.6|34140.8|34120.8|34144.6|34124.6|34140.8|34120.8|21
1648118190000|2022-03-24 10:36:30|34141.1|34121.1|34140.3|34120.3|34141.9|34121.9|34138.8|34118.8|21
1648118200000|2022-03-24 10:36:40|34141.1|34121.1|34142.1|34122.1|34146.5|34126.5|34136.7|34116.7|27
1648118210000|2022-03-24 10:36:50|34142.2|34122.2|34144|34124|34144.5|34124.5|34141.6|34121.6|19
1648118220000|2022-03-24 10:37:00|34143.5|34123.5|34144.8|34124.8|34144.8|34124.8|34142.4|34122.4|14
1648118230000|2022-03-24 10:37:10|34144.5|34124.5|34141.6|34121.6|34146.4|34126.4|34141.5|34121.5|22
1648118240000|2022-03-24 10:37:20|34141.7|34121.7|34141.6|34121.6|34143.2|34123.2|34138.5|34118.5|26
1648118250000|2022-03-24 10:37:30|34141.5|34121.5|34143.2|34123.2|34143.5|34123.5|34141.3|34121.3|22
1648118260000|2022-03-24 10:37:40|34143.5|34123.5|34143.4|34123.4|34144.2|34124.2|34142.4|34122.4|13
1648118270000|2022-03-24 10:37:50|34144.2|34124.2|34141.4|34121.4|34144.4|34124.4|34140.3|34120.3|20
1648118280000|2022-03-24 10:38:00|34141.2|34121.2|34142.2|34122.2|34142.7|34122.7|34141.2|34121.2|21
1648118290000|2022-03-24 10:38:10|34141.9|34121.9|34143|34123|34143.1|34123.1|34141.8|34121.8|14
1648118300000|2022-03-24 10:38:20|34142.7|34122.7|34141.1|34121.1|34143.7|34123.7|34139.6|34119.6|17
1648118310000|2022-03-24 10:38:30|34140.7|34120.7|34140.4|34120.4|34141.2|34121.2|34140.3|34120.3|16
1648118320000|2022-03-24 10:38:40|34140.9|34120.9|34141.4|34121.4|34142.5|34122.5|34138.9|34118.9|19
1648118330000|2022-03-24 10:38:50|34140.9|34120.9|34138.1|34118.1|34142.5|34122.5|34136.8|34116.8|23
1648118340000|2022-03-24 10:39:00|34138.9|34118.9|34138.8|34118.8|34139.9|34119.9|34138.4|34118.4|20
1648118350000|2022-03-24 10:39:10|34138.6|34118.6|34138.8|34118.8|34140.2|34120.2|34138.3|34118.3|20
1648118360000|2022-03-24 10:39:20|34138.2|34118.2|34140|34120|34141.3|34121.3|34134.4|34114.4|20
1648118370000|2022-03-24 10:39:30|34137.8|34117.8|34140.4|34120.4|34141.1|34121.1|34137.8|34117.8|25
1648118380000|2022-03-24 10:39:40|34140.2|34120.2|34142.1|34122.1|34142.1|34122.1|34140.1|34120.1|14
1648118390000|2022-03-24 10:39:50|34140.8|34120.8|34140.3|34120.3|34142.4|34122.4|34139.7|34119.7|21
1648118400000|2022-03-24 10:40:00|34140.4|34120.4|34139.1|34119.1|34141.5|34121.5|34138.4|34118.4|27
1648118410000|2022-03-24 10:40:10|34140.2|34120.2|34142.1|34122.1|34151|34131|34140.2|34120.2|31
1648118420000|2022-03-24 10:40:20|34141.6|34121.6|34143.9|34123.9|34145.8|34125.8|34141.6|34121.6|16
1648118430000|2022-03-24 10:40:30|34143.7|34123.7|34144|34124|34144.9|34124.9|34142.6|34122.6|21
1648118440000|2022-03-24 10:40:40|34144.7|34124.7|34142.9|34122.9|34145.4|34125.4|34142.9|34122.9|14
1648118450000|2022-03-24 10:40:50|34143.2|34123.2|34143.6|34123.6|34146.3|34126.3|34143.2|34123.2|19
1648118460000|2022-03-24 10:41:00|34143.5|34123.5|34144.4|34124.4|34144.4|34124.4|34143.3|34123.3|15
1648118470000|2022-03-24 10:41:10|34147.6|34127.6|34146.2|34126.2|34147.7|34127.7|34146.1|34126.1|18
1648118480000|2022-03-24 10:41:20|34145.5|34125.5|34143|34123|34146.7|34126.7|34141.5|34121.5|23
1648118490000|2022-03-24 10:41:30|34142.3|34122.3|34143|34123|34144.4|34124.4|34141.1|34121.1|21
1648118500000|2022-03-24 10:41:40|34142.4|34122.4|34141.9|34121.9|34142.9|34122.9|34141.6|34121.6|22
1648118510000|2022-03-24 10:41:50|34142|34122|34140.8|34120.8|34146.5|34126.5|34140.4|34120.4|18
1648118520000|2022-03-24 10:42:00|34143.9|34123.9|34140.2|34120.2|34144.6|34124.6|34139.2|34119.2|26
1648118530000|2022-03-24 10:42:10|34140.7|34120.7|34140.7|34120.7|34141|34121|34140.3|34120.3|20
1648118540000|2022-03-24 10:42:20|34140.8|34120.8|34142.2|34122.2|34142.2|34122.2|34140.5|34120.5|16
1648118550000|2022-03-24 10:42:30|34142.4|34122.4|34140.1|34120.1|34142.6|34122.6|34140.1|34120.1|24
1648118560000|2022-03-24 10:42:40|34140.4|34120.4|34140.2|34120.2|34140.4|34120.4|34138.6|34118.6|17
1648118570000|2022-03-24 10:42:50|34140.6|34120.6|34137|34117|34141.5|34121.5|34135.2|34115.2|28
1648118580000|2022-03-24 10:43:00|34134.1|34114.1|34134.5|34114.5|34135.3|34115.3|34133.5|34113.5|24
1648118590000|2022-03-24 10:43:10|34135.1|34115.1|34135.2|34115.2|34135.9|34115.9|34134.6|34114.6|20
1648118600000|2022-03-24 10:43:20|34135.3|34115.3|34134.9|34114.9|34135.6|34115.6|34134.4|34114.4|26
1648118610000|2022-03-24 10:43:30|34135|34115|34135.6|34115.6|34135.6|34115.6|34132.4|34112.4|27
1648118620000|2022-03-24 10:43:40|34135.5|34115.5|34136.3|34116.3|34136.5|34116.5|34135.4|34115.4|22
1648118630000|2022-03-24 10:43:50|34136|34116|34135.2|34115.2|34136.4|34116.4|34135.2|34115.2|15
1648118640000|2022-03-24 10:44:00|34135.4|34115.4|34136.6|34116.6|34136.7|34116.7|34135.4|34115.4|11
1648118650000|2022-03-24 10:44:10|34136|34116|34138.4|34118.4|34139.4|34119.4|34135.4|34115.4|19
1648118660000|2022-03-24 10:44:20|34137.9|34117.9|34137.8|34117.8|34139.2|34119.2|34136.9|34116.9|20
1648118670000|2022-03-24 10:44:30|34138.2|34118.2|34136.5|34116.5|34139.4|34119.4|34134.8|34114.8|19
1648118680000|2022-03-24 10:44:40|34136.6|34116.6|34137.3|34117.3|34137.6|34117.6|34136|34116|22
1648118690000|2022-03-24 10:44:50|34137.8|34117.8|34138.3|34118.3|34138.8|34118.8|34137.5|34117.5|19
1648118700000|2022-03-24 10:45:00|34138.1|34118.1|34138|34118|34139.2|34119.2|34137.8|34117.8|20
1648118710000|2022-03-24 10:45:10|34137.8|34117.8|34140.7|34120.7|34140.7|34120.7|34137.2|34117.2|21
1648118720000|2022-03-24 10:45:20|34140.6|34120.6|34141.2|34121.2|34141.4|34121.4|34138.8|34118.8|26
1648118730000|2022-03-24 10:45:30|34141.4|34121.4|34137.3|34117.3|34141.4|34121.4|34137.3|34117.3|26
1648118740000|2022-03-24 10:45:40|34137.7|34117.7|34138.4|34118.4|34140.1|34120.1|34136.9|34116.9|24
1648118750000|2022-03-24 10:45:50|34138|34118|34137.9|34117.9|34141.7|34121.7|34137.1|34117.1|17
1648118760000|2022-03-24 10:46:00|34137.7|34117.7|34138.4|34118.4|34139.6|34119.6|34137.7|34117.7|19
1648118770000|2022-03-24 10:46:10|34138.2|34118.2|34138.3|34118.3|34138.8|34118.8|34137.9|34117.9|13
1648118780000|2022-03-24 10:46:20|34138.4|34118.4|34137.9|34117.9|34139.5|34119.5|34137.5|34117.5|11
1648118790000|2022-03-24 10:46:30|34138.3|34118.3|34140.1|34120.1|34140.1|34120.1|34138|34118|18
1648118800000|2022-03-24 10:46:40|34140.2|34120.2|34141.8|34121.8|34145|34125|34139.9|34119.9|13
1648118810000|2022-03-24 10:46:50|34142.3|34122.3|34140|34120|34143.5|34123.5|34140|34120|15
1648118820000|2022-03-24 10:47:00|34140.5|34120.5|34140.6|34120.6|34144.4|34124.4|34135.9|34115.9|23
1648118830000|2022-03-24 10:47:10|34140.4|34120.4|34133.7|34113.7|34140.7|34120.7|34133.2|34113.2|26
1648118840000|2022-03-24 10:47:20|34132.4|34112.4|34131.6|34111.6|34133.4|34113.4|34131.5|34111.5|22
1648118850000|2022-03-24 10:47:30|34131.5|34111.5|34129.9|34109.9|34131.8|34111.8|34129.4|34109.4|19
1648118860000|2022-03-24 10:47:40|34130.3|34110.3|34130.1|34110.1|34131.3|34111.3|34130|34110|28
1648118870000|2022-03-24 10:47:50|34129.8|34109.8|34134.6|34114.6|34134.6|34114.6|34129.8|34109.8|26
1648118880000|2022-03-24 10:48:00|34134.3|34114.3|34129.1|34109.1|34134.3|34114.3|34127.6|34107.6|25
1648118890000|2022-03-24 10:48:10|34129.4|34109.4|34130|34110|34130.8|34110.8|34129.1|34109.1|21
1648118900000|2022-03-24 10:48:20|34129.6|34109.6|34131.9|34111.9|34132.7|34112.7|34129.6|34109.6|23
1648118910000|2022-03-24 10:48:30|34126|34106|34118.2|34098.2|34126.8|34106.8|34118.2|34098.2|26
1648118920000|2022-03-24 10:48:40|34118.3|34098.3|34119.7|34099.7|34119.7|34099.7|34117.6|34097.6|19
1648118930000|2022-03-24 10:48:50|34120.1|34100.1|34119|34099|34120.7|34100.7|34119|34099|15
1648118940000|2022-03-24 10:49:00|34119.1|34099.1|34118.7|34098.7|34120.6|34100.6|34117.5|34097.5|19
1648118950000|2022-03-24 10:49:10|34118.4|34098.4|34119|34099|34119.8|34099.8|34118.3|34098.3|15
1648118960000|2022-03-24 10:49:20|34119.4|34099.4|34118.9|34098.9|34119.8|34099.8|34118.9|34098.9|19
1648118970000|2022-03-24 10:49:30|34118.7|34098.7|34119|34099|34121.6|34101.6|34117.8|34097.8|19
1648118980000|2022-03-24 10:49:40|34118.3|34098.3|34120.4|34100.4|34120.7|34100.7|34118.3|34098.3|24
1648118990000|2022-03-24 10:49:50|34120.3|34100.3|34118.8|34098.8|34120.6|34100.6|34118.8|34098.8|18
1648119000000|2022-03-24 10:50:00|34118.4|34098.4|34119|34099|34119.7|34099.7|34118.4|34098.4|15
1648119010000|2022-03-24 10:50:10|34119.5|34099.5|34119.8|34099.8|34120.1|34100.1|34117.9|34097.9|18
1648119020000|2022-03-24 10:50:20|34118.5|34098.5|34116.2|34096.2|34119.6|34099.6|34114.8|34094.8|19
1648119030000|2022-03-24 10:50:30|34116.9|34096.9|34116.3|34096.3|34119.1|34099.1|34115.1|34095.1|14
1648119040000|2022-03-24 10:50:40|34116.8|34096.8|34113.3|34093.3|34118.5|34098.5|34110.6|34090.6|23
1648119050000|2022-03-24 10:50:50|34113.2|34093.2|34110.9|34090.9|34113.4|34093.4|34110.8|34090.8|22
1648119060000|2022-03-24 10:51:00|34111|34091|34111|34091|34111.5|34091.5|34110.3|34090.3|18
1648119070000|2022-03-24 10:51:10|34111.8|34091.8|34109.7|34089.7|34111.8|34091.8|34109.6|34089.6|18
1648119080000|2022-03-24 10:51:20|34110.7|34090.7|34114.9|34094.9|34115.7|34095.7|34110.2|34090.2|19
1648119090000|2022-03-24 10:51:30|34113.8|34093.8|34112.9|34092.9|34114.6|34094.6|34112.8|34092.8|17
1648119100000|2022-03-24 10:51:40|34113.8|34093.8|34113.8|34093.8|34114.6|34094.6|34113.3|34093.3|14
1648119110000|2022-03-24 10:51:50|34114.7|34094.7|34112.6|34092.6|34116.3|34096.3|34111.3|34091.3|25
1648119120000|2022-03-24 10:52:00|34112.8|34092.8|34112.8|34092.8|34113.9|34093.9|34112.4|34092.4|21
1648119130000|2022-03-24 10:52:10|34112.9|34092.9|34114.3|34094.3|34115|34095|34112.9|34092.9|23
1648119140000|2022-03-24 10:52:20|34115.8|34095.8|34113.9|34093.9|34115.8|34095.8|34111.6|34091.6|16
1648119150000|2022-03-24 10:52:30|34114.3|34094.3|34113.7|34093.7|34114.3|34094.3|34112|34092|18
1648119160000|2022-03-24 10:52:40|34112.3|34092.3|34112.4|34092.4|34112.7|34092.7|34111.4|34091.4|18
1648119170000|2022-03-24 10:52:50|34113.1|34093.1|34111.5|34091.5|34113.1|34093.1|34111.4|34091.4|13
1648119180000|2022-03-24 10:53:00|34111.9|34091.9|34114.4|34094.4|34114.6|34094.6|34110.9|34090.9|25
1648119190000|2022-03-24 10:53:10|34113.7|34093.7|34112.6|34092.6|34114.5|34094.5|34109.8|34089.8|23
1648119200000|2022-03-24 10:53:20|34112.7|34092.7|34113.6|34093.6|34115.7|34095.7|34112.4|34092.4|27
1648119210000|2022-03-24 10:53:30|34114|34094|34109.7|34089.7|34114.2|34094.2|34108.3|34088.3|19
1648119220000|2022-03-24 10:53:40|34111.1|34091.1|34113.1|34093.1|34113.9|34093.9|34109.3|34089.3|23
1648119230000|2022-03-24 10:53:50|34112.8|34092.8|34114.6|34094.6|34115.4|34095.4|34112.8|34092.8|25
1648119240000|2022-03-24 10:54:00|34114.5|34094.5|34114.1|34094.1|34114.8|34094.8|34113.8|34093.8|9
1648119250000|2022-03-24 10:54:10|34115.1|34095.1|34114.3|34094.3|34115.3|34095.3|34114|34094|15
1648119260000|2022-03-24 10:54:20|34114|34094|34112.8|34092.8|34115|34095|34112.4|34092.4|23
1648119270000|2022-03-24 10:54:30|34113|34093|34111|34091|34113|34093|34110.1|34090.1|27
1648119280000|2022-03-24 10:54:40|34111.1|34091.1|34111.3|34091.3|34112.8|34092.8|34109.8|34089.8|14
1648119290000|2022-03-24 10:54:50|34111.7|34091.7|34109.7|34089.7|34118.1|34098.1|34109.7|34089.7|24
1648119300000|2022-03-24 10:55:00|34108.3|34088.3|34109.5|34089.5|34111.4|34091.4|34107.9|34087.9|29
1648119310000|2022-03-24 10:55:10|34109.1|34089.1|34109.6|34089.6|34109.6|34089.6|34108.6|34088.6|15
1648119320000|2022-03-24 10:55:20|34109.1|34089.1|34109.5|34089.5|34111.6|34091.6|34109.1|34089.1|15
1648119330000|2022-03-24 10:55:30|34109.6|34089.6|34104.1|34084.1|34110.4|34090.4|34104.1|34084.1|23
1648119340000|2022-03-24 10:55:40|34102.5|34082.5|34105.1|34085.1|34107.3|34087.3|34102.5|34082.5|27
1648119350000|2022-03-24 10:55:50|34104.7|34084.7|34104.9|34084.9|34105.4|34085.4|34103.9|34083.9|14
1648119360000|2022-03-24 10:56:00|34105|34085|34103.3|34083.3|34105.5|34085.5|34097.7|34077.7|22
1648119370000|2022-03-24 10:56:10|34103.4|34083.4|34102.5|34082.5|34104.7|34084.7|34102.1|34082.1|31
1648119380000|2022-03-24 10:56:20|34102.4|34082.4|34101.8|34081.8|34103.1|34083.1|34101.4|34081.4|24
1648119390000|2022-03-24 10:56:30|34101.7|34081.7|34099.1|34079.1|34101.7|34081.7|34097.9|34077.9|30
1648119400000|2022-03-24 10:56:40|34099.4|34079.4|34088.1|34068.1|34100.4|34080.4|34086.5|34066.5|33
1648119410000|2022-03-24 10:56:50|34086.8|34066.8|34090.7|34070.7|34091|34071|34086.8|34066.8|34
1648119420000|2022-03-24 10:57:00|34092.2|34072.2|34091.3|34071.3|34093.3|34073.3|34089.1|34069.1|30
1648119430000|2022-03-24 10:57:10|34091.5|34071.5|34091|34071|34094.1|34074.1|34089.1|34069.1|35
1648119440000|2022-03-24 10:57:20|34091.2|34071.2|34090.5|34070.5|34092.3|34072.3|34089.1|34069.1|32
1648119450000|2022-03-24 10:57:30|34090.1|34070.1|34088.6|34068.6|34091.9|34071.9|34087.9|34067.9|26
1648119460000|2022-03-24 10:57:40|34087.8|34067.8|34091.2|34071.2|34091.2|34071.2|34087.7|34067.7|31
1648119470000|2022-03-24 10:57:50|34091.1|34071.1|34087.5|34067.5|34091.1|34071.1|34086.6|34066.6|21
1648119480000|2022-03-24 10:58:00|34088.1|34068.1|34086.8|34066.8|34090.1|34070.1|34080.4|34060.4|27
1648119490000|2022-03-24 10:58:10|34085.8|34065.8|34084.3|34064.3|34093.9|34073.9|34083.8|34063.8|23
1648119500000|2022-03-24 10:58:20|34085.8|34065.8|34082.4|34062.4|34086.2|34066.2|34082.4|34062.4|27
1648119510000|2022-03-24 10:58:30|34083|34063|34082.6|34062.6|34086.3|34066.3|34081.6|34061.6|25
1648119520000|2022-03-24 10:58:40|34082.4|34062.4|34100.6|34080.6|34100.6|34080.6|34081.6|34061.6|19
1648119530000|2022-03-24 10:58:50|34101.4|34081.4|34095.3|34075.3|34103.5|34083.5|34093.8|34073.8|32
1648119540000|2022-03-24 10:59:00|34096.1|34076.1|34098.6|34078.6|34099.3|34079.3|34095.5|34075.5|24
1648119550000|2022-03-24 10:59:10|34098.5|34078.5|34100.3|34080.3|34100.3|34080.3|34097.6|34077.6|12
1648119560000|2022-03-24 10:59:20|34099.2|34079.2|34095.3|34075.3|34099.5|34079.5|34095.3|34075.3|13
1648119570000|2022-03-24 10:59:30|34094.8|34074.8|34094.1|34074.1|34095.1|34075.1|34094.1|34074.1|5
1648119580000|2022-03-24 10:59:40|34094.4|34074.4|34105|34085|34106.1|34086.1|34092.7|34072.7|29
1648119590000|2022-03-24 10:59:50|34106.3|34086.3|34107|34087|34107.5|34087.5|34105|34085|26
1648119600000|2022-03-24 11:00:00|34106.2|34086.2|34109.4|34089.4|34109.7|34089.7|34101.5|34081.5|33
1648119610000|2022-03-24 11:00:10|34108.3|34088.3|34131.8|34063|34135.2|34088.3|34108.3|34062.9|26
1648119620000|2022-03-24 11:00:20|34132.7|34063.5|34105.4|34085.4|34132.7|34085.8|34104.1|34062.4|24
1648119630000|2022-03-24 11:00:30|34104.9|34084.9|34099.9|34079.9|34105.8|34085.8|34099.8|34079.8|18
1648119640000|2022-03-24 11:00:40|34099.8|34079.8|34102.7|34082.7|34102.9|34082.9|34099.6|34079.6|18
1648119650000|2022-03-24 11:00:50|34103.7|34083.7|34101.5|34081.5|34107.8|34087.8|34100.4|34080.4|20
1648119660000|2022-03-24 11:01:00|34101.8|34081.8|34101.2|34081.2|34102|34082|34096|34076|31
1648119670000|2022-03-24 11:01:10|34099.6|34079.6|34099.8|34079.8|34102.3|34082.3|34097.7|34077.7|21
1648119680000|2022-03-24 11:01:20|34097.5|34077.5|34097.8|34077.8|34098.6|34078.6|34096.8|34076.8|21
1648119690000|2022-03-24 11:01:30|34097.7|34077.7|34094.2|34074.2|34098.5|34078.5|34094.2|34074.2|17
1648119700000|2022-03-24 11:01:40|34094.6|34074.6|34098.3|34078.3|34098.3|34078.3|34091.8|34071.8|14
1648119710000|2022-03-24 11:01:50|34095.9|34075.9|34090.5|34070.5|34111|34077|34088|34056.6|28
1648119720000|2022-03-24 11:02:00|34091.4|34071.4|34089.2|34069.2|34093.3|34073.3|34085.4|34065.4|33
1648119730000|2022-03-24 11:02:10|34088|34068|34089.9|34069.9|34089.9|34069.9|34085.2|34065.2|25
1648119740000|2022-03-24 11:02:20|34089.3|34069.3|34092.1|34072.1|34093.3|34073.3|34087.8|34067.8|34
1648119750000|2022-03-24 11:02:30|34091.2|34071.2|34090.2|34070.2|34093.3|34073.3|34090.2|34070.2|29
1648119760000|2022-03-24 11:02:40|34090.8|34070.8|34091|34071|34091|34071|34089.4|34069.4|20
1648119770000|2022-03-24 11:02:50|34091.1|34071.1|34090.6|34070.6|34091.1|34071.1|34090.6|34070.6|10
1648119780000|2022-03-24 11:03:00|34090.5|34070.5|34087.6|34067.6|34090.6|34070.6|34086.6|34066.6|22
1648119790000|2022-03-24 11:03:10|34088.1|34068.1|34086.6|34066.6|34088.1|34068.1|34085.7|34065.7|25
1648119800000|2022-03-24 11:03:20|34086.4|34066.4|34087.5|34067.5|34088.1|34068.1|34086.3|34066.3|20
1648119810000|2022-03-24 11:03:30|34087.6|34067.6|34087.1|34067.1|34088|34068|34087.1|34067.1|23
1648119820000|2022-03-24 11:03:40|34086.7|34066.7|34087.7|34067.7|34087.7|34067.7|34085.8|34065.8|16
1648119830000|2022-03-24 11:03:50|34087.4|34067.4|34086.7|34066.7|34087.5|34067.5|34086.7|34066.7|18
1648119840000|2022-03-24 11:04:00|34087.6|34067.6|34087.4|34067.4|34087.9|34067.9|34086.9|34066.9|20
1648119850000|2022-03-24 11:04:10|34087.3|34067.3|34083.3|34063.3|34087.5|34067.5|34080.7|34060.7|24
1648119860000|2022-03-24 11:04:20|34083.7|34063.7|34085.6|34065.6|34085.7|34065.7|34083.1|34063.1|15
1648119870000|2022-03-24 11:04:30|34085.3|34065.3|34085.3|34065.3|34087.3|34067.3|34084.1|34064.1|20
1648119880000|2022-03-24 11:04:40|34085.5|34065.5|34085.9|34065.9|34087|34067|34084.8|34064.8|30
1648119890000|2022-03-24 11:04:50|34086.3|34066.3|34084.7|34064.7|34086.4|34066.4|34084.6|34064.6|22
1648119900000|2022-03-24 11:05:00|34084.9|34064.9|34086.7|34066.7|34087.7|34067.7|34084.5|34064.5|25
1648119910000|2022-03-24 11:05:10|34086.5|34066.5|34086.4|34066.4|34086.5|34066.5|34084.4|34064.4|24
1648119920000|2022-03-24 11:05:20|34086.2|34066.2|34084.8|34064.8|34086.2|34066.2|34084.7|34064.7|16
1648119930000|2022-03-24 11:05:30|34086.4|34066.4|34084.3|34064.3|34086.4|34066.4|34084.3|34064.3|17
1648119940000|2022-03-24 11:05:40|34084|34064|34083|34063|34085.8|34065.8|34080.6|34060.6|29
1648119950000|2022-03-24 11:05:50|34082.9|34062.9|34086.1|34066.1|34086.7|34066.7|34082.1|34062.1|23
1648119960000|2022-03-24 11:06:00|34086.5|34066.5|34085|34065|34087.3|34067.3|34084.3|34064.3|25
1648119970000|2022-03-24 11:06:10|34084.9|34064.9|34084.6|34064.6|34085.8|34065.8|34083.9|34063.9|24
1648119980000|2022-03-24 11:06:20|34084.9|34064.9|34084.2|34064.2|34085.7|34065.7|34084.1|34064.1|18
1648119990000|2022-03-24 11:06:30|34084.6|34064.6|34086|34066|34086.9|34066.9|34084.2|34064.2|15
1648120000000|2022-03-24 11:06:40|34084.4|34064.4|34087.4|34067.4|34088.6|34068.6|34084|34064|12
1648120010000|2022-03-24 11:06:50|34085.3|34065.3|34087.1|34067.1|34087.4|34067.4|34085.3|34065.3|20
1648120020000|2022-03-24 11:07:00|34087.4|34067.4|34087.8|34067.8|34091.9|34071.9|34086.6|34066.6|26
1648120030000|2022-03-24 11:07:10|34087.9|34067.9|34088.9|34068.9|34089|34069|34087.4|34067.4|18
1648120040000|2022-03-24 11:07:20|34088|34068|34086.1|34066.1|34088.5|34068.5|34083.6|34063.6|23
1648120050000|2022-03-24 11:07:30|34085.6|34065.6|34084.2|34064.2|34085.7|34065.7|34082.8|34062.8|27
1648120060000|2022-03-24 11:07:40|34083.9|34063.9|34087|34067|34088.1|34068.1|34083.5|34063.5|24
1648120070000|2022-03-24 11:07:50|34086.9|34066.9|34086.7|34066.7|34087.8|34067.8|34086.4|34066.4|13
1648120080000|2022-03-24 11:08:00|34087.5|34067.5|34087.3|34067.3|34089.6|34069.6|34086.2|34066.2|15
1648120090000|2022-03-24 11:08:10|34086.8|34066.8|34087.6|34067.6|34089|34069|34086.4|34066.4|21
1648120100000|2022-03-24 11:08:20|34087.9|34067.9|34086.2|34066.2|34088.7|34068.7|34085.9|34065.9|22
1648120110000|2022-03-24 11:08:30|34087.1|34067.1|34088.3|34068.3|34090.1|34070.1|34086.7|34066.7|23
1648120120000|2022-03-24 11:08:40|34088.6|34068.6|34084.8|34064.8|34089|34069|34082.7|34062.7|29
1648120130000|2022-03-24 11:08:50|34084.7|34064.7|34084|34064|34086.5|34066.5|34084|34064|22
1648120140000|2022-03-24 11:09:00|34083.9|34063.9|34084.6|34064.6|34084.8|34064.8|34082.2|34062.2|30
1648120150000|2022-03-24 11:09:10|34084.3|34064.3|34082.4|34062.4|34084.3|34064.3|34082.4|34062.4|24
1648120160000|2022-03-24 11:09:20|34082.2|34062.2|34082.3|34062.3|34082.8|34062.8|34081.7|34061.7|18
1648120170000|2022-03-24 11:09:30|34081.8|34061.8|34079.9|34059.9|34081.8|34061.8|34077.2|34057.2|26
1648120180000|2022-03-24 11:09:40|34080.2|34060.2|34081.4|34061.4|34082.7|34062.7|34080|34060|12
1648120190000|2022-03-24 11:09:50|34080.9|34060.9|34080.4|34060.4|34081.3|34061.3|34079.9|34059.9|20
1648120200000|2022-03-24 11:10:00|34081|34061|34080.6|34060.6|34081.2|34061.2|34078.6|34058.6|23
1648120210000|2022-03-24 11:10:10|34080.4|34060.4|34080.5|34060.5|34080.9|34060.9|34078.6|34058.6|18
1648120220000|2022-03-24 11:10:20|34080.2|34060.2|34078.4|34058.4|34080.3|34060.3|34077.9|34057.9|19
1648120230000|2022-03-24 11:10:30|34078.3|34058.3|34076.5|34056.5|34078.3|34058.3|34076.3|34056.3|14
1648120240000|2022-03-24 11:10:40|34076.6|34056.6|34076.6|34056.6|34077|34057|34076.4|34056.4|14
1648120250000|2022-03-24 11:10:50|34076.7|34056.7|34081.6|34061.6|34085.7|34065.7|34076.4|34056.4|22
1648120260000|2022-03-24 11:11:00|34080.4|34060.4|34074|34054|34081.1|34061.1|34072.7|34052.7|35
1648120270000|2022-03-24 11:11:10|34074.3|34054.3|34072.2|34052.2|34075.8|34055.8|34072.1|34052.1|18
1648120280000|2022-03-24 11:11:20|34072.6|34052.6|34073|34053|34073.6|34053.6|34071.8|34051.8|20
1648120290000|2022-03-24 11:11:30|34072.6|34052.6|34076|34056|34081.7|34061.7|34072.6|34052.6|21
1648120300000|2022-03-24 11:11:40|34076.1|34056.1|34077.2|34057.2|34077.4|34057.4|34076.1|34056.1|13
1648120310000|2022-03-24 11:11:50|34077.6|34057.6|34078.5|34058.5|34079|34059|34077.6|34057.6|11
1648120320000|2022-03-24 11:12:00|34078.7|34058.7|34080.8|34060.8|34081.8|34061.8|34078.3|34058.3|13
1648120330000|2022-03-24 11:12:10|34080.4|34060.4|34079.9|34059.9|34080.8|34060.8|34079.7|34059.7|11
1648120340000|2022-03-24 11:12:20|34080.2|34060.2|34082.3|34062.3|34083.5|34063.5|34079.6|34059.6|9
1648120350000|2022-03-24 11:12:30|34083.7|34063.7|34083.5|34063.5|34084|34064|34078.4|34058.4|21
1648120360000|2022-03-24 11:12:40|34083.6|34063.6|34083.4|34063.4|34083.7|34063.7|34083.3|34063.3|13
1648120370000|2022-03-24 11:12:50|34082.2|34062.2|34082.9|34062.9|34083.8|34063.8|34080.4|34060.4|12
1648120380000|2022-03-24 11:13:00|34082.6|34062.6|34080.9|34060.9|34083.9|34063.9|34080.7|34060.7|17
1648120390000|2022-03-24 11:13:10|34080.6|34060.6|34081.4|34061.4|34087.2|34067.2|34080.2|34060.2|15
1648120400000|2022-03-24 11:13:20|34076.9|34056.9|34083.3|34063.3|34083.3|34063.3|34076.4|34056.4|15
1648120410000|2022-03-24 11:13:30|34083.5|34063.5|34074.7|34054.7|34083.5|34063.5|34074.7|34054.7|15
1648120420000|2022-03-24 11:13:40|34076.7|34056.7|34076.6|34056.6|34078.7|34058.7|34074.8|34054.8|17
1648120430000|2022-03-24 11:13:50|34076.3|34056.3|34076.5|34056.5|34076.5|34056.5|34073.1|34053.1|18
1648120440000|2022-03-24 11:14:00|34076.2|34056.2|34076.9|34056.9|34078|34058|34075.2|34055.2|20
1648120450000|2022-03-24 11:14:10|34076.8|34056.8|34077.1|34057.1|34080|34060|34075.8|34055.8|18
1648120460000|2022-03-24 11:14:20|34078.2|34058.2|34075.3|34055.3|34078.7|34058.7|34074|34054|13
1648120470000|2022-03-24 11:14:30|34076.3|34056.3|34071.1|34051.1|34076.3|34056.3|34070.5|34050.5|18
1648120480000|2022-03-24 11:14:40|34071.3|34051.3|34072.7|34052.7|34074.9|34054.9|34071.3|34051.3|12
1648120490000|2022-03-24 11:14:50|34072.8|34052.8|34071.1|34051.1|34072.8|34052.8|34070.7|34050.7|15
1648120500000|2022-03-24 11:15:00|34071.4|34051.4|34071.9|34051.9|34073.1|34053.1|34070.2|34050.2|12
1648120510000|2022-03-24 11:15:10|34072.2|34052.2|34083.1|34063.1|34083.1|34063.1|34071.6|34051.6|15
1648120520000|2022-03-24 11:15:20|34082.7|34062.7|34079.3|34059.3|34082.7|34062.7|34079.1|34059.1|19
1648120530000|2022-03-24 11:15:30|34079.7|34059.7|34080.6|34060.6|34080.6|34060.6|34078.5|34058.5|18
1648120540000|2022-03-24 11:15:40|34080.7|34060.7|34084.1|34064.1|34084.1|34064.1|34079.8|34059.8|20
1648120550000|2022-03-24 11:15:50|34084|34064|34082.7|34062.7|34086|34066|34080.9|34060.9|36
1648120560000|2022-03-24 11:16:00|34083.1|34063.1|34084|34064|34084|34064|34080|34060|33
1648120570000|2022-03-24 11:16:10|34083.9|34063.9|34082.2|34062.2|34084.2|34064.2|34082.2|34062.2|33
1648120580000|2022-03-24 11:16:20|34082.5|34062.5|34083|34063|34085.3|34065.3|34082|34062|29
1648120590000|2022-03-24 11:16:30|34082.7|34062.7|34080.6|34060.6|34084|34064|34080.2|34060.2|26
1648120600000|2022-03-24 11:16:40|34080.5|34060.5|34079|34059|34081.4|34061.4|34076.6|34056.6|19
1648120610000|2022-03-24 11:16:50|34078.9|34058.9|34078|34058|34080.2|34060.2|34076.5|34056.5|20
1648120620000|2022-03-24 11:17:00|34078.5|34058.5|34076.3|34056.3|34080|34060|34075.9|34055.9|19
1648120630000|2022-03-24 11:17:10|34076.5|34056.5|34076.2|34056.2|34077.2|34057.2|34075.7|34055.7|11
1648120640000|2022-03-24 11:17:20|34075.7|34055.7|34074.3|34054.3|34076.3|34056.3|34074.1|34054.1|15
1648120650000|2022-03-24 11:17:30|34074.2|34054.2|34073.3|34053.3|34074.2|34054.2|34073.3|34053.3|8
1648120660000|2022-03-24 11:17:40|34073.8|34053.8|34073.1|34053.1|34078.6|34058.6|34072.9|34052.9|16
1648120670000|2022-03-24 11:17:50|34073.4|34053.4|34075.9|34055.9|34076.7|34056.7|34072.9|34052.9|15
1648120680000|2022-03-24 11:18:00|34075.7|34055.7|34075.8|34055.8|34076.1|34056.1|34075|34055|10
1648120690000|2022-03-24 11:18:10|34075|34055|34076.6|34056.6|34078.6|34058.6|34075|34055|9
1648120700000|2022-03-24 11:18:20|34076.2|34056.2|34078.1|34058.1|34079.6|34059.6|34076.1|34056.1|15
1648120710000|2022-03-24 11:18:30|34078|34058|34078.1|34058.1|34081.7|34061.7|34076.7|34056.7|28
1648120720000|2022-03-24 11:18:40|34078.3|34058.3|34079.4|34059.4|34081|34061|34078.2|34058.2|23
1648120730000|2022-03-24 11:18:50|34079.6|34059.6|34080.1|34060.1|34082.3|34062.3|34078.4|34058.4|32
1648120740000|2022-03-24 11:19:00|34080.3|34060.3|34081.2|34061.2|34081.2|34061.2|34079|34059|22
1648120750000|2022-03-24 11:19:10|34081.4|34061.4|34078.9|34058.9|34081.4|34061.4|34078.8|34058.8|26
1648120760000|2022-03-24 11:19:20|34079.4|34059.4|34081.4|34061.4|34082.8|34062.8|34077.8|34057.8|19
1648120770000|2022-03-24 11:19:30|34081.8|34061.8|34080.5|34060.5|34081.8|34061.8|34079.9|34059.9|18
1648120780000|2022-03-24 11:19:40|34080.2|34060.2|34082.7|34062.7|34082.8|34062.8|34080.2|34060.2|16
1648120790000|2022-03-24 11:19:50|34083.3|34063.3|34081.2|34061.2|34083.3|34063.3|34080.7|34060.7|9
1648120800000|2022-03-24 11:20:00|34081.5|34061.5|34081.8|34061.8|34084.5|34064.5|34081.5|34061.5|12
1648120810000|2022-03-24 11:20:10|34082.5|34062.5|34080.2|34060.2|34084.8|34064.8|34079.7|34059.7|12
1648120820000|2022-03-24 11:20:20|34081.6|34061.6|34082.9|34062.9|34087.2|34067.2|34081.6|34061.6|9
1648120830000|2022-03-24 11:20:30|34082.7|34062.7|34081.1|34061.1|34082.7|34062.7|34081|34061|13
1648120840000|2022-03-24 11:20:40|34081.4|34061.4|34081.4|34061.4|34081.5|34061.5|34081|34061|9
1648120850000|2022-03-24 11:20:50|34081.3|34061.3|34083|34063|34084.2|34064.2|34079.9|34059.9|19
1648120860000|2022-03-24 11:21:00|34082.8|34062.8|34082.8|34062.8|34084.8|34064.8|34080.4|34060.4|18
1648120870000|2022-03-24 11:21:10|34082.1|34062.1|34081.8|34061.8|34083|34063|34081.5|34061.5|12
1648120880000|2022-03-24 11:21:20|34081.7|34061.7|34082.1|34062.1|34082.1|34062.1|34081.6|34061.6|9
1648120890000|2022-03-24 11:21:30|34084.9|34064.9|34083.7|34063.7|34084.9|34064.9|34083.3|34063.3|7
1648120900000|2022-03-24 11:21:40|34084.2|34064.2|34086.6|34066.6|34088.7|34068.7|34082.4|34062.4|16
1648120910000|2022-03-24 11:21:50|34086.7|34066.7|34087.6|34067.6|34090.7|34070.7|34086.3|34066.3|25
1648120920000|2022-03-24 11:22:00|34087.9|34067.9|34086.8|34066.8|34088.1|34068.1|34086|34066|16
1648120930000|2022-03-24 11:22:10|34086.7|34066.7|34082.1|34062.1|34086.7|34066.7|34080.9|34060.9|31
1648120940000|2022-03-24 11:22:20|34082|34062|34084.9|34064.9|34084.9|34064.9|34081.2|34061.2|21
1648120950000|2022-03-24 11:22:30|34084.5|34064.5|34086|34066|34088.2|34068.2|34083.7|34063.7|17
1648120960000|2022-03-24 11:22:40|34096.6|34076.6|34097.8|34077.8|34103.8|34083.8|34096.6|34076.6|22
1648120970000|2022-03-24 11:22:50|34098|34078|34100.3|34080.3|34101.1|34081.1|34096.7|34076.7|20
1648120980000|2022-03-24 11:23:00|34100.5|34080.5|34104|34084|34104.5|34084.5|34098|34078|15
1648120990000|2022-03-24 11:23:10|34104.7|34084.7|34103|34083|34104.7|34084.7|34099.7|34079.7|11
1648121000000|2022-03-24 11:23:20|34103.8|34083.8|34100.1|34080.1|34104|34084|34099.1|34079.1|16
1648121010000|2022-03-24 11:23:30|34099.9|34079.9|34095.8|34075.8|34101.1|34081.1|34095.7|34075.7|17
1648121020000|2022-03-24 11:23:40|34095.9|34075.9|34098.7|34078.7|34098.9|34078.9|34095.8|34075.8|12
1648121030000|2022-03-24 11:23:50|34098.8|34078.8|34101.5|34081.5|34101.5|34081.5|34097.9|34077.9|18
1648121040000|2022-03-24 11:24:00|34101.4|34081.4|34099.4|34079.4|34104.2|34084.2|34096.6|34076.6|26
1648121050000|2022-03-24 11:24:10|34099.2|34079.2|34103.2|34083.2|34103.2|34083.2|34097.5|34077.5|12
1648121060000|2022-03-24 11:24:20|34102.3|34082.3|34100.1|34080.1|34103|34083|34099.5|34079.5|20
1648121070000|2022-03-24 11:24:30|34099.9|34079.9|34098.2|34078.2|34100.2|34080.2|34097.7|34077.7|8
1648121080000|2022-03-24 11:24:40|34098|34078|34098.3|34078.3|34099.1|34079.1|34097.1|34077.1|17
1648121090000|2022-03-24 11:24:50|34098.5|34078.5|34098.3|34078.3|34098.6|34078.6|34098.2|34078.2|6
1648121100000|2022-03-24 11:25:00|34098.4|34078.4|34098.2|34078.2|34100.2|34080.2|34096.5|34076.5|12
1648121110000|2022-03-24 11:25:10|34098|34078|34097.4|34077.4|34098.9|34078.9|34096.9|34076.9|10
1648121120000|2022-03-24 11:25:20|34097.8|34077.8|34097.7|34077.7|34100.4|34080.4|34097.6|34077.6|10
1648121130000|2022-03-24 11:25:30|34097.5|34077.5|34097|34077|34098.3|34078.3|34096.4|34076.4|7
1648121140000|2022-03-24 11:25:40|34095.2|34075.2|34092.6|34072.6|34095.2|34075.2|34091.8|34071.8|22
1648121150000|2022-03-24 11:25:50|34092.4|34072.4|34092.4|34072.4|34094.2|34074.2|34091.3|34071.3|17
1648121160000|2022-03-24 11:26:00|34092.3|34072.3|34090.9|34070.9|34093.6|34073.6|34090.4|34070.4|18
1648121170000|2022-03-24 11:26:10|34091.4|34071.4|34093.8|34073.8|34093.9|34073.9|34091|34071|9
1648121180000|2022-03-24 11:26:20|34093.1|34073.1|34091.7|34071.7|34093.1|34073.1|34090.8|34070.8|13
1648121190000|2022-03-24 11:26:30|34091.4|34071.4|34093.4|34073.4|34094.1|34074.1|34090.5|34070.5|18
1648121200000|2022-03-24 11:26:40|34092.3|34072.3|34092.9|34072.9|34093|34073|34091.4|34071.4|13
1648121210000|2022-03-24 11:26:50|34093.5|34073.5|34092.6|34072.6|34093.6|34073.6|34092.5|34072.5|8
1648121220000|2022-03-24 11:27:00|34092.7|34072.7|34089.6|34069.6|34092.7|34072.7|34089.6|34069.6|16
1648121230000|2022-03-24 11:27:10|34090|34070|34093.2|34073.2|34094.1|34074.1|34090|34070|16
1648121240000|2022-03-24 11:27:20|34094.7|34074.7|34091.7|34071.7|34095|34075|34090.8|34070.8|15
1648121250000|2022-03-24 11:27:30|34092.7|34072.7|34090.2|34070.2|34093.1|34073.1|34089.9|34069.9|8
1648121260000|2022-03-24 11:27:40|34090.5|34070.5|34091.5|34071.5|34095.4|34075.4|34090.4|34070.4|21
1648121270000|2022-03-24 11:27:50|34090.4|34070.4|34091.3|34071.3|34091.5|34071.5|34089.7|34069.7|20
1648121280000|2022-03-24 11:28:00|34090.6|34070.6|34093.2|34073.2|34093.9|34073.9|34089.6|34069.6|20
1648121290000|2022-03-24 11:28:10|34093.4|34073.4|34089.8|34069.8|34093.4|34073.4|34089.3|34069.3|16
1648121300000|2022-03-24 11:28:20|34089.9|34069.9|34089.3|34069.3|34089.9|34069.9|34088.9|34068.9|13
1648121310000|2022-03-24 11:28:30|34094|34074|34091|34071|34094|34074|34091|34071|7
1648121320000|2022-03-24 11:28:40|34091.5|34071.5|34090.2|34070.2|34093.3|34073.3|34089.6|34069.6|11
1648121330000|2022-03-24 11:28:50|34090.6|34070.6|34091.7|34071.7|34094.6|34074.6|34090.6|34070.6|22
1648121340000|2022-03-24 11:29:00|34092.2|34072.2|34090.5|34070.5|34092.2|34072.2|34090.1|34070.1|16
1648121350000|2022-03-24 11:29:10|34090.3|34070.3|34089.2|34069.2|34093|34073|34088.6|34068.6|21
1648121360000|2022-03-24 11:29:20|34088.6|34068.6|34090|34070|34091.3|34071.3|34088.6|34068.6|19
1648121370000|2022-03-24 11:29:30|34090.8|34070.8|34089.9|34069.9|34090.8|34070.8|34089.3|34069.3|7
1648121380000|2022-03-24 11:29:40|34090|34070|34087.2|34067.2|34090|34070|34084.9|34064.9|16
1648121390000|2022-03-24 11:29:50|34087.1|34067.1|34089.9|34069.9|34091|34071|34086.6|34066.6|12
1648121400000|2022-03-24 11:30:00|34090.1|34070.1|34089.5|34069.5|34090.3|34070.3|34088.9|34068.9|17
1648121410000|2022-03-24 11:30:10|34089.2|34069.2|34086.8|34066.8|34089.3|34069.3|34085.4|34065.4|16
1648121420000|2022-03-24 11:30:20|34086.6|34066.6|34085.4|34065.4|34086.8|34066.8|34084.3|34064.3|15
1648121430000|2022-03-24 11:30:30|34085.2|34065.2|34083|34063|34085.2|34065.2|34081.6|34061.6|22
1648121440000|2022-03-24 11:30:40|34083.3|34063.3|34081|34061|34083.3|34063.3|34078.8|34058.8|18
1648121450000|2022-03-24 11:30:50|34081.6|34061.6|34076|34056|34081.6|34061.6|34073.5|34053.5|26
1648121460000|2022-03-24 11:31:00|34075.9|34055.9|34071|34051|34075.9|34055.9|34069.4|34049.4|28
1648121470000|2022-03-24 11:31:10|34070.9|34050.9|34079.8|34059.8|34079.8|34059.8|34067.6|34047.6|14
1648121480000|2022-03-24 11:31:20|34078.3|34058.3|34064.9|34044.9|34078.4|34058.4|34056.8|34036.8|33
1648121490000|2022-03-24 11:31:30|34063.7|34043.7|34062.8|34042.8|34065.2|34045.2|34060.8|34040.8|22
1648121500000|2022-03-24 11:31:40|34063|34043|34054.7|34034.7|34063.4|34043.4|34052.1|34032.1|27
1648121510000|2022-03-24 11:31:50|34053.7|34033.7|34031.9|34011.9|34053.7|34033.7|34029.5|34009.5|34
1648121520000|2022-03-24 11:32:00|34031.8|34011.8|34032.7|34012.7|34033.8|34013.8|34031.6|34011.6|19
1648121530000|2022-03-24 11:32:10|34033.2|34013.2|34030.1|34010.1|34033.5|34013.5|34030.1|34010.1|17
1648121540000|2022-03-24 11:32:20|34030.3|34010.3|34051.6|34001.6|34067|34011.9|34029.1|33994.2|18
1648121550000|2022-03-24 11:32:30|34051.3|34001.3|34030.2|34010.2|34054.5|34014.9|34029.4|34001.3|25
1648121560000|2022-03-24 11:32:40|34031|34011|34031.3|34011.3|34031.9|34011.9|34030.6|34010.6|20
1648121570000|2022-03-24 11:32:50|34031.6|34011.6|34027.9|34007.9|34031.8|34011.8|34026.1|34006.1|16
1648121580000|2022-03-24 11:33:00|34027.5|34007.5|34025.2|34005.2|34029.5|34009.5|34025.2|34005.2|16
1648121590000|2022-03-24 11:33:10|34029.2|34009.2|34027.7|34007.7|34029.9|34009.9|34027.3|34007.3|22
1648121600000|2022-03-24 11:33:20|34027.8|34007.8|34029.1|34009.1|34031.3|34011.3|34022.3|34002.3|21
1648121610000|2022-03-24 11:33:30|34027.9|34007.9|34026.2|34006.2|34030.5|34010.5|34026.2|34006.2|22
1648121620000|2022-03-24 11:33:40|34026.9|34006.9|34026.3|34006.3|34027.8|34007.8|34025|34005|18
1648121630000|2022-03-24 11:33:50|34026.4|34006.4|34025.8|34005.8|34026.4|34006.4|34023.4|34003.4|20
1648121640000|2022-03-24 11:34:00|34025.6|34005.6|34028.6|34008.6|34030.7|34010.7|34025.6|34005.6|23
1648121650000|2022-03-24 11:34:10|34028.9|34008.9|34029.1|34009.1|34030.9|34010.9|34028.1|34008.1|21
1648121660000|2022-03-24 11:34:20|34029.2|34009.2|34027.8|34007.8|34029.7|34009.7|34026|34006|18
1648121670000|2022-03-24 11:34:30|34028.6|34008.6|34033.7|34013.7|34034.5|34014.5|34028.6|34008.6|28
1648121680000|2022-03-24 11:34:40|34033.5|34013.5|34029.7|34009.7|34033.5|34013.5|34028.8|34008.8|27
1648121690000|2022-03-24 11:34:50|34030|34010|34030.7|34010.7|34031.6|34011.6|34029.8|34009.8|13
1648121700000|2022-03-24 11:35:00|34032.6|34012.6|34032.1|34012.1|34035.8|34015.8|34032.1|34012.1|19
1648121710000|2022-03-24 11:35:10|34032.2|34012.2|34032.2|34012.2|34032.2|34012.2|34026.7|34006.7|26
1648121720000|2022-03-24 11:35:20|34032|34012|34033|34013|34036.6|34016.6|34030.1|34010.1|35
1648121730000|2022-03-24 11:35:30|34033.4|34013.4|34033.6|34013.6|34034.8|34014.8|34031.7|34011.7|20
1648121740000|2022-03-24 11:35:40|34033.1|34013.1|34034.6|34014.6|34037.2|34017.2|34025.8|34005.8|23
1648121750000|2022-03-24 11:35:50|34029.2|34009.2|34030.4|34010.4|34032.9|34012.9|34028.8|34008.8|25
1648121760000|2022-03-24 11:36:00|34030.2|34010.2|34031.4|34011.4|34031.8|34011.8|34029.7|34009.7|28
1648121770000|2022-03-24 11:36:10|34031.6|34011.6|34026.8|34006.8|34031.6|34011.6|34024.1|34004.1|16
1648121780000|2022-03-24 11:36:20|34026.6|34006.6|34033.1|34013.1|34035.1|34015.1|34026.3|34006.3|21
1648121790000|2022-03-24 11:36:30|34032.8|34012.8|34037.7|34017.7|34038.9|34018.9|34030.1|34010.1|31
1648121800000|2022-03-24 11:36:40|34035.7|34015.7|34036.7|34016.7|34039.2|34019.2|34035.7|34015.7|21
1648121810000|2022-03-24 11:36:50|34037.8|34017.8|34033.5|34013.5|34037.8|34017.8|34033.1|34013.1|27
1648121820000|2022-03-24 11:37:00|34033.4|34013.4|34033.2|34013.2|34035.1|34015.1|34032.4|34012.4|29
1648121830000|2022-03-24 11:37:10|34034.5|34014.5|34033.6|34013.6|34035.5|34015.5|34033.3|34013.3|31
1648121840000|2022-03-24 11:37:20|34033.5|34013.5|34031.6|34011.6|34033.5|34013.5|34030.4|34010.4|20
1648121850000|2022-03-24 11:37:30|34028.4|34008.4|34030.2|34010.2|34030.6|34010.6|34028.4|34008.4|23
1648121860000|2022-03-24 11:37:40|34030.7|34010.7|34028.4|34008.4|34031.2|34011.2|34028.3|34008.3|19
1648121870000|2022-03-24 11:37:50|34028|34008|34027|34007|34034.3|34014.3|34025.3|34005.3|32
1648121880000|2022-03-24 11:38:00|34026.2|34006.2|34026.9|34006.9|34033.7|34013.7|34021.7|34001.7|25
1648121890000|2022-03-24 11:38:10|34032.6|34012.6|34029.4|34009.4|34032.6|34012.6|34023.2|34003.2|33
1648121900000|2022-03-24 11:38:20|34028.2|34008.2|34029.2|34009.2|34031.2|34011.2|34027.9|34007.9|17
1648121910000|2022-03-24 11:38:30|34029.3|34009.3|34031.4|34011.4|34034.2|34014.2|34027.5|34007.5|24
1648121920000|2022-03-24 11:38:40|34029.6|34009.6|34030.2|34010.2|34031.7|34011.7|34029.6|34009.6|12
1648121930000|2022-03-24 11:38:50|34027.1|34007.1|34031.6|34011.6|34031.6|34011.6|34027.1|34007.1|24
1648121940000|2022-03-24 11:39:00|34031.3|34011.3|34032.9|34012.9|34039.8|34019.8|34031|34011|25
1648121950000|2022-03-24 11:39:10|34032.2|34012.2|34031|34011|34032.6|34012.6|34029.2|34009.2|27
1648121960000|2022-03-24 11:39:20|34031.5|34011.5|34032.8|34012.8|34032.9|34012.9|34031.4|34011.4|17
1648121970000|2022-03-24 11:39:30|34029.3|34009.3|34027.6|34007.6|34029.8|34009.8|34026.8|34006.8|23
1648121980000|2022-03-24 11:39:40|34027.5|34007.5|34027.8|34007.8|34028.5|34008.5|34027.1|34007.1|14
1648121990000|2022-03-24 11:39:50|34029.1|34009.1|34030.1|34010.1|34031|34011|34028.4|34008.4|23
1648122000000|2022-03-24 11:40:00|34028.9|34008.9|34058.5|34038.5|34107.9|34042|34028.9|34008.9|37
1648122010000|2022-03-24 11:40:10|34061.6|34041.6|34107|34057|34126.6|34057|34061.6|34021.5|40
1648122020000|2022-03-24 11:40:20|34125.8|34046.2|34147.6|34079.3|34161.2|34089.2|34108.1|34046.2|41
1648122030000|2022-03-24 11:40:30|34137.3|34087.3|34161.3|34090.5|34179.4|34126.5|34126.5|34073.3|39
1648122040000|2022-03-24 11:40:40|34165.7|34090.1|34163.4|34043.4|34174|34091.9|34139.9|34034.7|40
1648122050000|2022-03-24 11:40:50|34163.7|34043.7|34147.8|34060.4|34175.7|34090.3|34147.2|34038.8|40
1648122060000|2022-03-24 11:41:00|34147.9|34068.9|34161.2|34073.2|34167.3|34079.8|34147.9|34063.8|40
1648122070000|2022-03-24 11:41:10|34158|34082.8|34195|34088.2|34206|34098.8|34157.3|34074|41
1648122080000|2022-03-24 11:41:20|34196.7|34095.8|34170.9|34120.9|34199.1|34121.5|34170.9|34088.3|40
1648122090000|2022-03-24 11:41:30|34174.1|34105.4|34138.8|34088.8|34174.1|34120.7|34123.6|34076.7|35
1648122100000|2022-03-24 11:41:40|34120.8|34100.8|34124.8|34049.2|34137.2|34103.8|34111|34045.9|39
1648122110000|2022-03-24 11:41:50|34126.8|34048.1|34097.7|34047.7|34128.2|34062.7|34079.4|34035|38
1648122120000|2022-03-24 11:42:00|34098.5|34048.5|34096.3|34046.3|34108.7|34061.6|34080|34031.1|36
1648122130000|2022-03-24 11:42:10|34099.1|34049.1|34101.6|34051.6|34112.2|34052.4|34094.9|34039.6|39
1648122140000|2022-03-24 11:42:20|34101.5|34051.5|34104.9|34054.9|34104.9|34054.9|34100.6|34050.6|36
1648122150000|2022-03-24 11:42:30|34104.8|34054.8|34084.1|34064.1|34106.1|34067.6|34083.4|34048.7|38
1648122160000|2022-03-24 11:42:40|34084.2|34064.2|34086|34066|34110.9|34067.7|34073.3|34034.9|36
1648122170000|2022-03-24 11:42:50|34087.7|34067.7|34101.2|34051.2|34110.6|34067.7|34081.9|34036|31
1648122180000|2022-03-24 11:43:00|34101.9|34051.9|34083.4|34063.4|34111.3|34067.3|34082.8|34039.7|36
1648122190000|2022-03-24 11:43:10|34083.2|34063.2|34083.1|34063.1|34084.3|34064.3|34081.1|34061.1|34
1648122200000|2022-03-24 11:43:20|34082.7|34062.7|34083.1|34063.1|34085.3|34065.3|34081.4|34061.4|36
1648122210000|2022-03-24 11:43:30|34081.2|34061.2|34082.7|34062.7|34083.6|34063.6|34081.2|34061.2|30
1648122220000|2022-03-24 11:43:40|34083.1|34063.1|34079.2|34059.2|34084.1|34064.1|34079.2|34059.2|26
1648122230000|2022-03-24 11:43:50|34079.8|34059.8|34078.2|34058.2|34081.2|34061.2|34077.5|34057.5|26
1648122240000|2022-03-24 11:44:00|34078.5|34058.5|34078.4|34058.4|34083.2|34063.2|34077.8|34057.8|27
1648122250000|2022-03-24 11:44:10|34078|34058|34083.4|34063.4|34086.5|34066.5|34076.9|34056.9|30
1648122260000|2022-03-24 11:44:20|34082.6|34062.6|34079|34059|34082.6|34062.6|34075.4|34055.4|33
1648122270000|2022-03-24 11:44:30|34079.5|34059.5|34076.3|34056.3|34079.5|34059.5|34075.9|34055.9|31
1648122280000|2022-03-24 11:44:40|34076|34056|34081.3|34061.3|34098.4|34061.9|34076|34045|31
1648122290000|2022-03-24 11:44:50|34082|34062|34079.7|34059.7|34083.1|34063.1|34077.3|34057.3|29
1648122300000|2022-03-24 11:45:00|34079.1|34059.1|34077.2|34057.2|34079.1|34059.1|34076.3|34056.3|29
1648122310000|2022-03-24 11:45:10|34077.6|34057.6|34075.1|34055.1|34077.7|34057.7|34074.2|34054.2|29
1648122320000|2022-03-24 11:45:20|34075.2|34055.2|34076.5|34056.5|34077.3|34057.3|34074.3|34054.3|30
1648122330000|2022-03-24 11:45:30|34076.6|34056.6|34092.4|34021.8|34097.2|34056.6|34063.4|34014.6|35
1648122340000|2022-03-24 11:45:40|34081.8|34031.8|34063.7|34043.7|34085.7|34043.7|34060.7|34012.6|28
1648122350000|2022-03-24 11:45:50|34061.7|34041.7|34060.5|34040.5|34062.4|34042.4|34060.5|34040.5|29
1648122360000|2022-03-24 11:46:00|34060.6|34040.6|34053.3|34033.3|34061.5|34041.5|34052.4|34032.4|33
1648122370000|2022-03-24 11:46:10|34053.6|34033.6|34056.5|34036.5|34058|34038|34051.6|34031.6|29
1648122380000|2022-03-24 11:46:20|34057|34037|34043.9|34023.9|34057|34037|34043.1|34023.1|32
1648122390000|2022-03-24 11:46:30|34044.6|34024.6|34039.9|34019.9|34045.1|34025.1|34037.8|34017.8|37
1648122400000|2022-03-24 11:46:40|34039.8|34019.8|34048.1|33998.1|34064.4|34022.3|34039.5|33982.4|33
1648122410000|2022-03-24 11:46:50|34045.8|33995.8|34049.8|33999.8|34058.4|34000|34044.7|33984.5|31
1648122420000|2022-03-24 11:47:00|34048.7|33998.7|34061.8|33984.6|34066.7|34002.5|34048.6|33984.6|22
1648122430000|2022-03-24 11:47:10|34057.7|33987.7|34052.2|34002.2|34061.6|34003.2|34048.2|33984.1|33
1648122440000|2022-03-24 11:47:20|34051.9|34001.9|34050.4|34000.4|34059.6|34001.9|34049.8|33990.5|28
1648122450000|2022-03-24 11:47:30|34050.6|34000.6|34052.9|34002.9|34059.7|34004.3|34050.6|33991.3|24
1648122460000|2022-03-24 11:47:40|34052.6|34002.6|34028.4|34008.4|34054.8|34008.5|34025.5|34001.1|29
1648122470000|2022-03-24 11:47:50|34026.8|34006.8|34027.7|34007.7|34032.1|34012.1|34024|34004|36
1648122480000|2022-03-24 11:48:00|34029|34009|34026.7|34006.7|34030.8|34010.8|34026.1|34006.1|32
1648122490000|2022-03-24 11:48:10|34027.4|34007.4|34021.6|34001.6|34027.6|34007.6|34021.6|34001.6|28
1648122500000|2022-03-24 11:48:20|34023.3|34003.3|34023|34003|34024|34004|34020.3|34000.3|32
1648122510000|2022-03-24 11:48:30|34023.7|34003.7|34020.7|34000.7|34024|34004|34020.7|34000.7|23
1648122520000|2022-03-24 11:48:40|34020.8|34000.8|34019.1|33999.1|34021.7|34001.7|34019|33999|21
1648122530000|2022-03-24 11:48:50|34019.9|33999.9|34019.8|33999.8|34021.3|34001.3|34018.7|33998.7|25
1648122540000|2022-03-24 11:49:00|34019.7|33999.7|34020.1|34000.1|34020.6|34000.6|34017.3|33997.3|19
1648122550000|2022-03-24 11:49:10|34020.3|34000.3|34020|34000|34022|34002|34017.5|33997.5|33
1648122560000|2022-03-24 11:49:20|34019.5|33999.5|34022.2|34002.2|34025.6|34005.6|34019.5|33999.5|22
1648122570000|2022-03-24 11:49:30|34025.4|34005.4|34022.1|34002.1|34027.9|34007.9|34022.1|34002.1|29
1648122580000|2022-03-24 11:49:40|34022.8|34002.8|34024|34004|34024.6|34004.6|34022|34002|27
1648122590000|2022-03-24 11:49:50|34024.1|34004.1|34024.8|34004.8|34027.8|34007.8|34021.2|34001.2|35
1648122600000|2022-03-24 11:50:00|34023.9|34003.9|34023.6|34003.6|34028.1|34008.1|34022.8|34002.8|35
1648122610000|2022-03-24 11:50:10|34023.7|34003.7|34020.2|34000.2|34028.9|34008.9|34019.9|33999.9|35
1648122620000|2022-03-24 11:50:20|34023.4|34003.4|34023.8|34003.8|34024.3|34004.3|34019|33999|24
1648122630000|2022-03-24 11:50:30|34023.2|34003.2|34022.1|34002.1|34025.1|34005.1|34019.1|33999.1|34
1648122640000|2022-03-24 11:50:40|34022.8|34002.8|34022.5|34002.5|34028.7|34008.7|34021.1|34001.1|31
1648122650000|2022-03-24 11:50:50|34023.8|34003.8|34025|34005|34025.8|34005.8|34021.5|34001.5|32
1648122660000|2022-03-24 11:51:00|34025.3|34005.3|34065.1|34015.1|34067.2|34026.1|34025.3|33996.5|29
1648122670000|2022-03-24 11:51:10|34065.7|34015.7|34065.1|34015.1|34066.8|34016.8|34062.8|34012.8|35
1648122680000|2022-03-24 11:51:20|34064.8|34014.8|34072.5|34022.5|34072.5|34022.5|34064|34014|32
1648122690000|2022-03-24 11:51:30|34073.1|34023.1|34073|34023|34080.6|34023.5|34070|34012.3|26
1648122700000|2022-03-24 11:51:40|34070.5|34020.5|34071.9|34021.9|34080|34022.3|34068.7|34008.8|29
1648122710000|2022-03-24 11:51:50|34072.5|34022.5|34073.3|34023.3|34076.1|34026.1|34072.5|34022.5|30
1648122720000|2022-03-24 11:52:00|34073.1|34023.1|34091.4|34020.3|34092.9|34033.9|34073.1|34014.3|33
1648122730000|2022-03-24 11:52:10|34091.9|34022.1|34083.8|34033.8|34092|34035.4|34080.7|34018.5|20
1648122740000|2022-03-24 11:52:20|34091.8|34023.5|34085.3|34012.6|34091.8|34032.6|34076.2|34012.6|31
1648122750000|2022-03-24 11:52:30|34085.8|34014.6|34076|34026|34087.1|34030.3|34075.1|34012.2|26
1648122760000|2022-03-24 11:52:40|34075.5|34025.5|34078.3|34028.3|34086|34028.8|34075.5|34015.3|22
1648122770000|2022-03-24 11:52:50|34077.5|34027.5|34073.1|34023.1|34086.1|34029.9|34072.6|34016.2|24
1648122780000|2022-03-24 11:53:00|34073.8|34023.8|34056.8|34036.8|34078.9|34040|34056.8|34021.7|24
1648122790000|2022-03-24 11:53:10|34055.1|34035.1|34109.5|34031.1|34110.2|34036.7|34055.1|34016.7|32
1648122800000|2022-03-24 11:53:20|34107.9|34033.3|34106|34029.9|34109.4|34034.4|34104|34026.5|32
1648122810000|2022-03-24 11:53:30|34106.2|34027.6|34107.9|34030.4|34107.9|34034.5|34105.4|34027.6|33
1648122820000|2022-03-24 11:53:40|34107.4|34031.2|34108.4|34026.2|34110.1|34034.8|34104.6|34024.2|31
1648122830000|2022-03-24 11:53:50|34109.9|34029.1|34110.5|34033.7|34111.4|34036.1|34108.6|34027.5|30
1648122840000|2022-03-24 11:54:00|34109.8|34031.8|34112.4|34038.7|34112.5|34038.7|34106.9|34031.6|29
1648122850000|2022-03-24 11:54:10|34110.2|34035.9|34109.6|34032.7|34110.3|34036.2|34106.6|34031.4|35
1648122860000|2022-03-24 11:54:20|34109.2|34032.4|34107.9|34026.2|34110|34043.2|34093.2|34024.7|31
1648122870000|2022-03-24 11:54:30|34108.5|34026.7|34107.8|34025.5|34109.8|34031.4|34105.7|34023.7|32
1648122880000|2022-03-24 11:54:40|34107.5|34026.5|34108.9|34034.8|34109.2|34036|34106.3|34023.1|28
1648122890000|2022-03-24 11:54:50|34108.8|34034|34112.2|34034.7|34113.6|34036.2|34103.8|34026.5|34
1648122900000|2022-03-24 11:55:00|34110.3|34037.5|34111.8|34033|34115.3|34039.9|34109.7|34029.1|32
1648122910000|2022-03-24 11:55:10|34111.9|34032.3|34111.8|34034.6|34114.4|34039.3|34105.8|34024.9|28
1648122920000|2022-03-24 11:55:20|34113.7|34036.8|34113.3|34031.7|34115.3|34038.1|34110.3|34027.7|33
1648122930000|2022-03-24 11:55:30|34113.2|34033.3|34114.4|34036.5|34114.4|34037.3|34111.5|34029.1|27
1648122940000|2022-03-24 11:55:40|34114.5|34034.5|34112.5|34031.9|34116.1|34039.4|34112.4|34031.9|31
1648122950000|2022-03-24 11:55:50|34112.6|34031.8|34113.2|34036.6|34114.4|34038.7|34111.4|34030.9|33
1648122960000|2022-03-24 11:56:00|34114|34039.3|34113.8|34034.2|34114.7|34039.3|34113.1|34034.2|30
1648122970000|2022-03-24 11:56:10|34112.8|34035.1|34122.3|34017.6|34124.9|34045.8|34095.8|34017.6|31
1648122980000|2022-03-24 11:56:20|34115.9|34019.1|34121.5|34027.8|34121.5|34028|34112.9|34017.3|30
1648122990000|2022-03-24 11:56:30|34118.6|34024.2|34122.5|34026.2|34122.6|34028.1|34118|34022.9|32
1648123000000|2022-03-24 11:56:40|34122.3|34026.7|34127.5|34031|34131.7|34040.7|34118.1|34026.2|31
1648123010000|2022-03-24 11:56:50|34125|34028.3|34125.4|34027|34126.7|34030.9|34122.7|34024.6|25
1648123020000|2022-03-24 11:57:00|34127.7|34033.5|34131.2|34033.3|34134.1|34042.4|34125.8|34026.4|36
1648123030000|2022-03-24 11:57:10|34131.4|34035.1|34126.6|34039.6|34135|34042.6|34126.4|34032.9|27
1648123040000|2022-03-24 11:57:20|34127.1|34040|34116.9|34039.6|34130.1|34043.5|34116.9|34038.3|30
1648123050000|2022-03-24 11:57:30|34118.1|34037.9|34118.9|34042.3|34121.7|34042.7|34113.6|34036.9|26
1648123060000|2022-03-24 11:57:40|34118.8|34042.2|34123.9|34035.9|34125.4|34044.2|34116.4|34033.4|35
1648123070000|2022-03-24 11:57:50|34122.8|34036.8|34125|34038.3|34126.3|34039.5|34120.9|34033.4|36
1648123080000|2022-03-24 11:58:00|34124.9|34038.1|34126|34044.7|34127.6|34044.7|34122.9|34037|26
1648123090000|2022-03-24 11:58:10|34125.2|34043.9|34121.8|34037|34126.6|34043.9|34119.4|34037|32
1648123100000|2022-03-24 11:58:20|34122.1|34039.6|34117.5|34036.8|34122.1|34041.1|34107.2|34028.8|32
1648123110000|2022-03-24 11:58:30|34117.6|34039.2|34113.2|34027.4|34117.7|34039.9|34110.3|34026.8|36
1648123120000|2022-03-24 11:58:40|34113.1|34028.9|34113.4|34031.8|34115.7|34034.1|34113|34027.6|32
1648123130000|2022-03-24 11:58:50|34113.1|34034.3|34113.9|34032.4|34113.9|34034.3|34111.9|34029.4|30
1648123140000|2022-03-24 11:59:00|34115.4|34031.4|34109.7|34041.1|34116.3|34054.3|34104.3|34031.4|32
1648123150000|2022-03-24 11:59:10|34109.8|34041.3|34111.7|34038.3|34115.1|34051|34100.8|34032.6|26
1648123160000|2022-03-24 11:59:20|34112.1|34038.1|34113.6|34029|34114.5|34044.1|34108.7|34028.7|26
1648123170000|2022-03-24 11:59:30|34112.7|34031.7|34110.8|34028.6|34115.5|34038|34110.1|34023.2|21
1648123180000|2022-03-24 11:59:40|34110.3|34029.1|34113.1|34031.5|34114.8|34033.1|34110.3|34025.5|23
1648123190000|2022-03-24 11:59:50|34113|34031.1|34111.8|34031.8|34113|34036.8|34106.5|34029.5|22
1648123200000|2022-03-24 12:00:00|34112.3|34029.2|34114.4|34027.7|34114.7|34035.7|34108.7|34022.3|33
1648123210000|2022-03-24 12:00:10|34114.1|34028.5|34109.3|34035.4|34114.2|34035.4|34108.4|34025.9|28
1648123220000|2022-03-24 12:00:20|34111.8|34033.3|34113.2|34025.9|34115.7|34033.5|34104|34018.3|28
1648123230000|2022-03-24 12:00:30|34113.4|34025|34111.7|34039|34115.5|34039|34108.6|34025|26
1648123240000|2022-03-24 12:00:40|34111.4|34036.4|34128.9|34033.6|34136.9|34055.2|34103|34026.5|36
1648123250000|2022-03-24 12:00:50|34131.7|34042.9|34130|34045.9|34131.7|34047.8|34114.8|34036.5|37
1648123260000|2022-03-24 12:01:00|34128.8|34043.9|34123.7|34032.4|34129.6|34044.9|34114.9|34027.6|34
1648123270000|2022-03-24 12:01:10|34124.4|34033.8|34123.2|34035.7|34125|34041.5|34117|34029.5|37
1648123280000|2022-03-24 12:01:20|34122.8|34035.2|34121.4|34036.6|34124.4|34040.7|34119.7|34034.6|28
1648123290000|2022-03-24 12:01:30|34122.1|34036.7|34119.5|34038.6|34124.4|34043.3|34115.6|34035.1|27
1648123300000|2022-03-24 12:01:40|34120|34041|34103.1|34053.1|34120|34053.1|34099|34036.9|21
1648123310000|2022-03-24 12:01:50|34103.2|34053.2|34115.3|34040|34119.4|34064.8|34082.5|34038.3|16
1648123320000|2022-03-24 12:02:00|34116.8|34039.6|34108.3|34035|34120.3|34050.4|34100.4|34035|26
1648123330000|2022-03-24 12:02:10|34105.2|34036|34115.8|34036.1|34122.6|34048.8|34098.8|34035|30
1648123340000|2022-03-24 12:02:20|34118.2|34035.9|34119.8|34041.9|34125.2|34046.7|34116.4|34034.9|32
1648123350000|2022-03-24 12:02:30|34120.9|34052.1|34117.1|34039|34122.6|34063.9|34109.1|34035|32
1648123360000|2022-03-24 12:02:40|34115|34038.8|34113.5|34043.9|34116.6|34045.4|34112.1|34038.8|31
1648123370000|2022-03-24 12:02:50|34114.4|34043.5|34114.9|34041.9|34115.8|34045.9|34113.6|34041.3|29
1648123380000|2022-03-24 12:03:00|34115.3|34042.5|34096|34046|34115.4|34050.2|34094.5|34041.2|28
1648123390000|2022-03-24 12:03:10|34095.4|34045.4|34103.4|34034.4|34114.8|34057|34075.7|34027.3|36
1648123400000|2022-03-24 12:03:20|34105.9|34033.8|34091.5|34041.5|34106.1|34044.5|34091.5|34023.9|37
1648123410000|2022-03-24 12:03:30|34090|34040|34102|34027.7|34104.1|34041.2|34089.5|34019.8|31
1648123420000|2022-03-24 12:03:40|34101.2|34027.2|34097.3|34023.9|34102.2|34037.4|34087.2|34023.4|28
1648123430000|2022-03-24 12:03:50|34097.2|34037|34089|34039|34100.2|34042.8|34087|34026.1|31
1648123440000|2022-03-24 12:04:00|34089.1|34039.1|34087.5|34014.3|34089.1|34047.4|34058.7|34014.3|27
1648123450000|2022-03-24 12:04:10|34085.4|34015.6|34066.8|34046.8|34085.4|34046.9|34057.3|34014.7|32
1648123460000|2022-03-24 12:04:20|34066.4|34046.4|34063.7|34043.7|34066.7|34046.7|34060.6|34040.6|31
1648123470000|2022-03-24 12:04:30|34064.9|34044.9|34066.9|34046.9|34067.2|34047.2|34064.2|34044.2|24
1648123480000|2022-03-24 12:04:40|34065.5|34045.5|34066.7|34046.7|34069.1|34049.1|34064.2|34044.2|28
1648123490000|2022-03-24 12:04:50|34063.3|34043.3|34065.6|34045.6|34066.4|34046.4|34062.3|34042.3|21
1648123500000|2022-03-24 12:05:00|34065.9|34045.9|34062.4|34042.4|34066.7|34046.7|34060.4|34040.4|26
1648123510000|2022-03-24 12:05:10|34062.8|34042.8|34062|34042|34064.1|34044.1|34060|34040|24
1648123520000|2022-03-24 12:05:20|34061.8|34041.8|34061|34041|34061.9|34041.9|34058.8|34038.8|24
1648123530000|2022-03-24 12:05:30|34061.5|34041.5|34069|34049|34081.5|34055.3|34058.9|34031.5|34
1648123540000|2022-03-24 12:05:40|34066.8|34046.8|34075.2|34055.2|34090|34055.5|34066.8|34019|29
1648123550000|2022-03-24 12:05:50|34075.3|34055.3|34072.6|34052.6|34075.3|34055.3|34072.4|34052.4|28
1648123560000|2022-03-24 12:06:00|34073.5|34053.5|34072.6|34052.6|34073.8|34053.8|34070.6|34050.6|17
1648123570000|2022-03-24 12:06:10|34072.7|34052.7|34072.8|34052.8|34073.9|34053.9|34071.5|34051.5|23
1648123580000|2022-03-24 12:06:20|34073.2|34053.2|34076.8|34056.8|34077|34057|34071.4|34051.4|32
1648123590000|2022-03-24 12:06:30|34075.7|34055.7|34077.2|34057.2|34082.3|34062.3|34071.2|34051.2|33
1648123600000|2022-03-24 12:06:40|34063.8|34043.8|34068.6|34048.6|34072.4|34052.4|34063.4|34043.4|26
1648123610000|2022-03-24 12:06:50|34068.7|34048.7|34061|34041|34068.7|34048.7|34060|34040|31
1648123620000|2022-03-24 12:07:00|34061.1|34041.1|34058.9|34038.9|34063.7|34043.7|34058.1|34038.1|27
1648123630000|2022-03-24 12:07:10|34059.1|34039.1|34060.8|34040.8|34062.8|34042.8|34058.3|34038.3|23
1648123640000|2022-03-24 12:07:20|34060.5|34040.5|34076.4|34026.4|34076.4|34043.6|34057.9|34022.3|36
1648123650000|2022-03-24 12:07:30|34060.7|34040.7|34062.9|34042.9|34075.8|34045.9|34057.7|34025.8|31
1648123660000|2022-03-24 12:07:40|34062.1|34042.1|34059.8|34039.8|34064.3|34044.3|34059.5|34039.5|26
1648123670000|2022-03-24 12:07:50|34059.5|34039.5|34061.1|34041.1|34062.4|34042.4|34059|34039|20
1648123680000|2022-03-24 12:08:00|34063.8|34043.8|34063.3|34043.3|34066.6|34046.6|34061.4|34041.4|24
1648123690000|2022-03-24 12:08:10|34063.9|34043.9|34060.5|34040.5|34064.1|34044.1|34060.5|34040.5|27
1648123700000|2022-03-24 12:08:20|34061.5|34041.5|34056.8|34036.8|34061.5|34041.5|34054.6|34034.6|22
1648123710000|2022-03-24 12:08:30|34056.4|34036.4|34056.3|34036.3|34056.9|34036.9|34055.3|34035.3|28
1648123720000|2022-03-24 12:08:40|34056.1|34036.1|34056.3|34036.3|34056.7|34036.7|34054.1|34034.1|26
1648123730000|2022-03-24 12:08:50|34056.2|34036.2|34051.1|34031.1|34056.7|34036.7|34048.9|34028.9|32
1648123740000|2022-03-24 12:09:00|34051.6|34031.6|34051.6|34031.6|34053.7|34033.7|34048.3|34028.3|31
1648123750000|2022-03-24 12:09:10|34052.2|34032.2|34049.8|34029.8|34052.2|34032.2|34047.4|34027.4|26
1648123760000|2022-03-24 12:09:20|34050.5|34030.5|34050.5|34030.5|34052|34032|34050.1|34030.1|22
1648123770000|2022-03-24 12:09:30|34050.7|34030.7|34049.8|34029.8|34050.7|34030.7|34046.9|34026.9|21
1648123780000|2022-03-24 12:09:40|34049.6|34029.6|34048.7|34028.7|34051.1|34031.1|34045.6|34025.6|29
1648123790000|2022-03-24 12:09:50|34049|34029|34050.4|34030.4|34050.4|34030.4|34045.4|34025.4|29
1648123800000|2022-03-24 12:10:00|34052.7|34032.7|34048.4|34028.4|34052.7|34032.7|34047.1|34027.1|26
1648123810000|2022-03-24 12:10:10|34048.8|34028.8|34047.2|34027.2|34049.9|34029.9|34046|34026|30
1648123820000|2022-03-24 12:10:20|34048.3|34028.3|34048.2|34028.2|34048.5|34028.5|34047.5|34027.5|18
1648123830000|2022-03-24 12:10:30|34048.7|34028.7|34045.2|34025.2|34048.7|34028.7|34043.5|34023.5|31
1648123840000|2022-03-24 12:10:40|34045.3|34025.3|34044.9|34024.9|34045.3|34025.3|34044.5|34024.5|16
1648123850000|2022-03-24 12:10:50|34044.8|34024.8|34044.6|34024.6|34045|34025|34044.6|34024.6|6
1648123860000|2022-03-24 12:11:00|34045.1|34025.1|34039.3|34019.3|34046.1|34026.1|34038.2|34018.2|30
1648123870000|2022-03-24 12:11:10|34039.9|34019.9|34041.6|34021.6|34041.9|34021.9|34039.9|34019.9|16
1648123880000|2022-03-24 12:11:20|34042|34022|34041.6|34021.6|34042|34022|34040.6|34020.6|25
1648123890000|2022-03-24 12:11:30|34041.8|34021.8|34043.6|34023.6|34045.4|34025.4|34041.6|34021.6|36
1648123900000|2022-03-24 12:11:40|34043.9|34023.9|34043.1|34023.1|34044|34024|34042.9|34022.9|20
1648123910000|2022-03-24 12:11:50|34042.4|34022.4|34043.3|34023.3|34044.1|34024.1|34042.3|34022.3|30
1648123920000|2022-03-24 12:12:00|34042.8|34022.8|34043.5|34023.5|34044.3|34024.3|34042.6|34022.6|24
1648123930000|2022-03-24 12:12:10|34043.7|34023.7|34045|34025|34045|34025|34043.3|34023.3|19
1648123940000|2022-03-24 12:12:20|34044.6|34024.6|34044|34024|34045|34025|34043.4|34023.4|30
1648123950000|2022-03-24 12:12:30|34043.6|34023.6|34044.3|34024.3|34044.4|34024.4|34042.4|34022.4|28
1648123960000|2022-03-24 12:12:40|34044.6|34024.6|34044.9|34024.9|34046|34026|34044.3|34024.3|20
1648123970000|2022-03-24 12:12:50|34044.8|34024.8|34046|34026|34046.2|34026.2|34044.8|34024.8|19
1648123980000|2022-03-24 12:13:00|34045.9|34025.9|34044.2|34024.2|34046|34026|34044|34024|24
1648123990000|2022-03-24 12:13:10|34043.5|34023.5|34041.2|34021.2|34043.5|34023.5|34040.7|34020.7|19
1648124000000|2022-03-24 12:13:20|34041.3|34021.3|34042.1|34022.1|34042.3|34022.3|34041|34021|20
1648124010000|2022-03-24 12:13:30|34041.9|34021.9|34041.2|34021.2|34041.9|34021.9|34041.1|34021.1|16
1648124020000|2022-03-24 12:13:40|34041.3|34021.3|34041|34021|34041.3|34021.3|34040.6|34020.6|14
1648124030000|2022-03-24 12:13:50|34040.9|34020.9|34042.5|34022.5|34042.7|34022.7|34036.5|34016.5|18
1648124040000|2022-03-24 12:14:00|34042.8|34022.8|34042.2|34022.2|34043.2|34023.2|34041.6|34021.6|15
1648124050000|2022-03-24 12:14:10|34042.5|34022.5|34038.5|34018.5|34042.5|34022.5|34033|34013|23
1648124060000|2022-03-24 12:14:20|34038|34018|34038.1|34018.1|34038.8|34018.8|34038|34018|18
1648124070000|2022-03-24 12:14:30|34038.2|34018.2|34038.5|34018.5|34038.6|34018.6|34037.2|34017.2|17
1648124080000|2022-03-24 12:14:40|34039.5|34019.5|34038.9|34018.9|34039.8|34019.8|34038.9|34018.9|22
1648124090000|2022-03-24 12:14:50|34039.1|34019.1|34043.2|34023.2|34043.2|34023.2|34038.5|34018.5|20
1648124100000|2022-03-24 12:15:00|34042.9|34022.9|34046.5|34026.5|34047.7|34027.7|34042.1|34022.1|22
1648124110000|2022-03-24 12:15:10|34046.4|34026.4|34044|34024|34046.8|34026.8|34042.4|34022.4|25
1648124120000|2022-03-24 12:15:20|34044.9|34024.9|34046.7|34026.7|34048.1|34028.1|34044.9|34024.9|24
1648124130000|2022-03-24 12:15:30|34046.6|34026.6|34049.5|34029.5|34049.7|34029.7|34046.4|34026.4|19
1648124140000|2022-03-24 12:15:40|34049.3|34029.3|34052.3|34032.3|34052.3|34032.3|34049|34029|12
1648124150000|2022-03-24 12:15:50|34052.4|34032.4|34054.1|34034.1|34054.9|34034.9|34051.5|34031.5|22
1648124160000|2022-03-24 12:16:00|34054|34034|34058.7|34038.7|34062.5|34042.5|34053.9|34033.9|23
1648124170000|2022-03-24 12:16:10|34055.9|34035.9|34058.4|34038.4|34058.4|34038.4|34055.5|34035.5|18
1648124180000|2022-03-24 12:16:20|34057.9|34037.9|34057.4|34037.4|34058.6|34038.6|34056.7|34036.7|18
1648124190000|2022-03-24 12:16:30|34056.8|34036.8|34054|34034|34057.4|34037.4|34054|34034|15
1648124200000|2022-03-24 12:16:40|34056.2|34036.2|34057.3|34037.3|34057.5|34037.5|34056|34036|19
1648124210000|2022-03-24 12:16:50|34057.1|34037.1|34056.7|34036.7|34057.2|34037.2|34055.7|34035.7|19
1648124220000|2022-03-24 12:17:00|34056.6|34036.6|34055.8|34035.8|34056.9|34036.9|34055.5|34035.5|16
1648124230000|2022-03-24 12:17:10|34055.9|34035.9|34052.5|34032.5|34055.9|34035.9|34052.5|34032.5|17
1648124240000|2022-03-24 12:17:20|34053.7|34033.7|34058|34038|34058.5|34038.5|34053.2|34033.2|18
1648124250000|2022-03-24 12:17:30|34058.5|34038.5|34056.5|34036.5|34058.5|34038.5|34056.5|34036.5|23
1648124260000|2022-03-24 12:17:40|34056.7|34036.7|34055|34035|34058.3|34038.3|34054.5|34034.5|20
1648124270000|2022-03-24 12:17:50|34055.1|34035.1|34052.8|34032.8|34055.4|34035.4|34051.7|34031.7|21
1648124280000|2022-03-24 12:18:00|34052.7|34032.7|34076.5|34056.5|34113.8|34061.3|34052.7|34032.7|24
1648124290000|2022-03-24 12:18:10|34078.6|34058.6|34082.9|34062.9|34109.5|34064.4|34076.6|34041|24
1648124300000|2022-03-24 12:18:20|34082.3|34062.3|34100.6|34050.6|34108.3|34063|34081.6|34037|23
1648124310000|2022-03-24 12:18:30|34100.8|34050.8|34077.5|34057.5|34108.9|34060.4|34077.5|34037.5|23
1648124320000|2022-03-24 12:18:40|34079.7|34059.7|34076.3|34056.3|34094|34059.7|34075.3|34042.9|33
1648124330000|2022-03-24 12:18:50|34076.8|34056.8|34076.5|34056.5|34078.2|34058.2|34075.5|34055.5|24
1648124340000|2022-03-24 12:19:00|34075.8|34055.8|34077|34057|34078|34058|34075.6|34055.6|30
1648124350000|2022-03-24 12:19:10|34077.1|34057.1|34077.3|34057.3|34078.3|34058.3|34077|34057|17
1648124360000|2022-03-24 12:19:20|34077.4|34057.4|34082.5|34062.5|34082.5|34062.5|34074.3|34054.3|26
1648124370000|2022-03-24 12:19:30|34083.3|34063.3|34077.7|34057.7|34083.3|34063.3|34076.5|34056.5|28
1648124380000|2022-03-24 12:19:40|34080.4|34060.4|34079|34059|34080.5|34060.5|34078.5|34058.5|33
1648124390000|2022-03-24 12:19:50|34079.3|34059.3|34080.5|34060.5|34081.4|34061.4|34079.3|34059.3|31
1648124400000|2022-03-24 12:20:00|34079.8|34059.8|34076.6|34056.6|34081|34061|34076.5|34056.5|23
1648124410000|2022-03-24 12:20:10|34077|34057|34076.6|34056.6|34080.7|34060.7|34076.1|34056.1|21
1648124420000|2022-03-24 12:20:20|34076.8|34056.8|34079.2|34059.2|34079.9|34059.9|34075.3|34055.3|18
1648124430000|2022-03-24 12:20:30|34078.9|34058.9|34078.7|34058.7|34079.1|34059.1|34078.2|34058.2|9
1648124440000|2022-03-24 12:20:40|34078.8|34058.8|34082.4|34062.4|34083.6|34063.6|34078.8|34058.8|24
1648124450000|2022-03-24 12:20:50|34081.1|34061.1|34082.5|34062.5|34083.1|34063.1|34080.5|34060.5|27
1648124460000|2022-03-24 12:21:00|34082.9|34062.9|34082.6|34062.6|34084.1|34064.1|34081|34061|28
1648124470000|2022-03-24 12:21:10|34083|34063|34085.4|34065.4|34086.2|34066.2|34083|34063|30
1648124480000|2022-03-24 12:21:20|34085.5|34065.5|34084.6|34064.6|34085.7|34065.7|34083.6|34063.6|17
1648124490000|2022-03-24 12:21:30|34085.1|34065.1|34083.8|34063.8|34085.6|34065.6|34083.5|34063.5|24
1648124500000|2022-03-24 12:21:40|34083.6|34063.6|34085.2|34065.2|34089.1|34069.1|34083.3|34063.3|27
1648124510000|2022-03-24 12:21:50|34085.4|34065.4|34086.4|34066.4|34086.6|34066.6|34083.9|34063.9|31
1648124520000|2022-03-24 12:22:00|34086.2|34066.2|34087.7|34067.7|34089|34069|34085.2|34065.2|30
1648124530000|2022-03-24 12:22:10|34087.9|34067.9|34088.8|34068.8|34092.6|34072.6|34086.9|34066.9|27
1648124540000|2022-03-24 12:22:20|34087.8|34067.8|34087.2|34067.2|34089.4|34069.4|34086.7|34066.7|23
1648124550000|2022-03-24 12:22:30|34088.2|34068.2|34087.9|34067.9|34089|34069|34085.6|34065.6|31
1648124560000|2022-03-24 12:22:40|34088.5|34068.5|34089.2|34069.2|34089.6|34069.6|34087.9|34067.9|23
1648124570000|2022-03-24 12:22:50|34088.9|34068.9|34091.3|34071.3|34094.5|34074.5|34088|34068|27
1648124580000|2022-03-24 12:23:00|34090.7|34070.7|34087.1|34067.1|34093.5|34073.5|34085.1|34065.1|34
1648124590000|2022-03-24 12:23:10|34087|34067|34085.5|34065.5|34087.2|34067.2|34084.9|34064.9|28
1648124600000|2022-03-24 12:23:20|34085.6|34065.6|34086.9|34066.9|34087.4|34067.4|34085.2|34065.2|24
1648124610000|2022-03-24 12:23:30|34087|34067|34087.2|34067.2|34089.9|34069.9|34085.6|34065.6|31
1648124620000|2022-03-24 12:23:40|34086.4|34066.4|34087.4|34067.4|34089.4|34069.4|34086.1|34066.1|29
1648124630000|2022-03-24 12:23:50|34087.5|34067.5|34087.5|34067.5|34087.9|34067.9|34086.5|34066.5|22
1648124640000|2022-03-24 12:24:00|34087.6|34067.6|34087.3|34067.3|34088|34068|34086.1|34066.1|26
1648124650000|2022-03-24 12:24:10|34087.6|34067.6|34088.2|34068.2|34088.8|34068.8|34085.9|34065.9|32
1648124660000|2022-03-24 12:24:20|34087.7|34067.7|34087.6|34067.6|34089.9|34069.9|34086.8|34066.8|29
1648124670000|2022-03-24 12:24:30|34087.5|34067.5|34087.1|34067.1|34090.6|34070.6|34086.4|34066.4|28
1648124680000|2022-03-24 12:24:40|34086.8|34066.8|34088.3|34068.3|34090.8|34070.8|34085.9|34065.9|24
1648124690000|2022-03-24 12:24:50|34088|34068|34089.2|34069.2|34089.2|34069.2|34085.3|34065.3|21
1648124700000|2022-03-24 12:25:00|34088.6|34068.6|34085.7|34065.7|34091.3|34071.3|34084.1|34064.1|37
1648124710000|2022-03-24 12:25:10|34086.3|34066.3|34084.6|34064.6|34086.3|34066.3|34083.4|34063.4|27
1648124720000|2022-03-24 12:25:20|34084.4|34064.4|34084.8|34064.8|34086.2|34066.2|34083.6|34063.6|26
1648124730000|2022-03-24 12:25:30|34085|34065|34083.9|34063.9|34085|34065|34083.5|34063.5|19
1648124740000|2022-03-24 12:25:40|34084|34064|34083.3|34063.3|34086.7|34066.7|34083.3|34063.3|17
1648124750000|2022-03-24 12:25:50|34083.4|34063.4|34082.4|34062.4|34087.2|34067.2|34081.4|34061.4|30
1648124760000|2022-03-24 12:26:00|34085.2|34065.2|34085.8|34065.8|34086.7|34066.7|34083.9|34063.9|34
1648124770000|2022-03-24 12:26:10|34084.7|34064.7|34088.3|34068.3|34089.5|34069.5|34083.9|34063.9|28
1648124780000|2022-03-24 12:26:20|34085.2|34065.2|34086.1|34066.1|34087.5|34067.5|34083.3|34063.3|23
1648124790000|2022-03-24 12:26:30|34085.3|34065.3|34084|34064|34086.6|34066.6|34083.6|34063.6|23
1648124800000|2022-03-24 12:26:40|34083.8|34063.8|34084|34064|34085|34065|34083.4|34063.4|9
1648124810000|2022-03-24 12:26:50|34084.3|34064.3|34087.8|34067.8|34091.7|34071.7|34080.5|34060.5|21
1648124820000|2022-03-24 12:27:00|34089.5|34069.5|34084.2|34064.2|34089.5|34069.5|34080.8|34060.8|38
1648124830000|2022-03-24 12:27:10|34085.1|34065.1|34083.6|34063.6|34088.5|34068.5|34082.8|34062.8|24
1648124840000|2022-03-24 12:27:20|34084.4|34064.4|34084.6|34064.6|34087.8|34067.8|34083.1|34063.1|24
1648124850000|2022-03-24 12:27:30|34087.1|34067.1|34084.5|34064.5|34087.4|34067.4|34082.8|34062.8|36
1648124860000|2022-03-24 12:27:40|34084.8|34064.8|34085.5|34065.5|34087.6|34067.6|34081.5|34061.5|32
1648124870000|2022-03-24 12:27:50|34085.6|34065.6|34110.9|34060.9|34127.7|34074.3|34081.4|34042.2|37
1648124880000|2022-03-24 12:28:00|34114.7|34064.7|34104.3|34054.3|34124.1|34073.6|34088.7|34035.5|32
1648124890000|2022-03-24 12:28:10|34103.4|34053.4|34102.5|34052.5|34115.3|34072.6|34090.1|34041.3|22
1648124900000|2022-03-24 12:28:20|34102.3|34052.3|34113.2|34039.6|34115|34052.6|34101|34038.4|26
1648124910000|2022-03-24 12:28:30|34113.8|34039.3|34112.2|34042.2|34118.5|34050.6|34094.8|34032.5|36
1648124920000|2022-03-24 12:28:40|34118.5|34036.8|34113.3|34042.4|34118.5|34051.7|34101|34032.5|32
1648124930000|2022-03-24 12:28:50|34118.4|34035.3|34113.1|34036.9|34120.6|34051|34101|34032.4|35
1648124940000|2022-03-24 12:29:00|34113.5|34036.4|34113.2|34041.7|34117.8|34052.5|34102|34035.6|36
1648124950000|2022-03-24 12:29:10|34113.5|34041.6|34102.1|34052.1|34120.4|34052.6|34101.8|34035.6|40
1648124960000|2022-03-24 12:29:20|34101.7|34051.7|34116.6|34044.6|34123.5|34056|34100.6|34036.4|35
1648124970000|2022-03-24 12:29:30|34113.8|34045.5|34101.5|34051.5|34114.4|34053.1|34100.8|34040.1|34
1648124980000|2022-03-24 12:29:40|34101.4|34051.4|34136.8|34033.9|34138.8|34054.4|34100.5|34033.9|34
1648124990000|2022-03-24 12:29:50|34133.3|34036.1|34152.3|34032.3|34152.3|34048.1|34121.3|34032.3|21
1648125000000|2022-03-24 12:30:00|34151|34031|34127|34041.6|34151|34042.1|34125|34027.8|36
1648125010000|2022-03-24 12:30:10|34126.7|34041.9|34122.9|34042.6|34126.7|34046.9|34120.6|34040.2|34
1648125020000|2022-03-24 12:30:20|34120.6|34046|34122.1|34051.8|34126.1|34077.3|34091.6|34044.4|30
1648125030000|2022-03-24 12:30:30|34112.3|34062.3|34100.8|34080.8|34113.3|34085|34097.8|34062.3|36
1648125040000|2022-03-24 12:30:40|34099|34079|34109.2|34089.2|34110.8|34090.8|34098.7|34078.7|35
1648125050000|2022-03-24 12:30:50|34105.5|34085.5|34105.9|34085.9|34122.9|34092.3|34103.1|34069.6|36
1648125060000|2022-03-24 12:31:00|34103.1|34083.1|34102.3|34082.3|34128|34089.9|34101.3|34051.7|38
1648125070000|2022-03-24 12:31:10|34102.8|34082.8|34129.4|34079.4|34142|34090.6|34102.6|34058.7|30
1648125080000|2022-03-24 12:31:20|34111.1|34091.1|34110.9|34090.9|34116.6|34096.6|34109.7|34089.7|20
1648125090000|2022-03-24 12:31:30|34111.1|34091.1|34115|34095|34117.4|34097.4|34110.6|34090.6|29
1648125100000|2022-03-24 12:31:40|34114.9|34094.9|34168.6|34093.3|34172.2|34099.3|34113.4|34083.5|34
1648125110000|2022-03-24 12:31:50|34168.1|34096.2|34162.7|34089.6|34171.6|34096.2|34162.7|34085.8|31
1648125120000|2022-03-24 12:32:00|34164.4|34088.1|34163|34086.5|34166.9|34091.5|34159|34081.4|34
1648125130000|2022-03-24 12:32:10|34161|34088.6|34161.6|34084.8|34163.6|34088.6|34158.5|34082|30
1648125140000|2022-03-24 12:32:20|34161.2|34085.9|34158.7|34082.4|34163.5|34087.9|34156.9|34079.7|31
1648125150000|2022-03-24 12:32:30|34162.3|34079.5|34156.8|34082.1|34162.3|34086.8|34156.8|34078|31
1648125160000|2022-03-24 12:32:40|34157|34082.9|34146.2|34096.2|34157.6|34097.5|34146.2|34082.9|25
1648125170000|2022-03-24 12:32:50|34154.8|34086.6|34154.9|34080.8|34156.8|34098.2|34146.4|34080.1|22
1648125180000|2022-03-24 12:33:00|34156.5|34079.1|34143.9|34093.9|34157.3|34093.9|34142.7|34078.9|32
1648125190000|2022-03-24 12:33:10|34143.5|34093.5|34139.1|34089.1|34154.9|34094.3|34139.1|34070.1|37
1648125200000|2022-03-24 12:33:20|34147.2|34077.3|34151.8|34082.2|34154.7|34095.4|34138.7|34077.3|28
1648125210000|2022-03-24 12:33:30|34152.6|34081.3|34149.3|34079|34153.2|34092.4|34142.2|34079|32
1648125220000|2022-03-24 12:33:40|34139.9|34089.9|34149.6|34077.6|34153.3|34090|34139.9|34075.9|37
1648125230000|2022-03-24 12:33:50|34149.8|34077.2|34150.4|34078.2|34154.3|34094.1|34141.1|34077|35
1648125240000|2022-03-24 12:34:00|34150.3|34078.7|34147.2|34077.8|34153.1|34079.9|34147|34075.1|30
1648125250000|2022-03-24 12:34:10|34147.7|34078.2|34138.6|34088.6|34148.2|34088.8|34136.8|34077|21
1648125260000|2022-03-24 12:34:20|34139|34089|34140.4|34090.4|34151.4|34092.7|34139|34082.9|18
1648125270000|2022-03-24 12:34:30|34140.5|34090.5|34147|34075.4|34152.1|34100.4|34120.4|34075.4|25
1648125280000|2022-03-24 12:34:40|34143.3|34093.3|34137.2|34087.2|34151.1|34093.5|34137.1|34070.4|30
1648125290000|2022-03-24 12:34:50|34146|34076.6|34144|34072.3|34147.9|34103.3|34123.2|34072.3|24
1648125300000|2022-03-24 12:35:00|34144.7|34072.6|34145.7|34075.4|34146.5|34089.5|34135|34072.6|29
1648125310000|2022-03-24 12:35:10|34147.2|34076.9|34145.9|34072.8|34147.9|34088|34133.9|34072.8|25
1648125320000|2022-03-24 12:35:20|34135.9|34085.9|34132.4|34063.3|34144.6|34091.6|34108.7|34063.2|33
1648125330000|2022-03-24 12:35:30|34123.7|34073.7|34122.8|34072.8|34134.6|34075.2|34122.5|34062.6|34
1648125340000|2022-03-24 12:35:40|34122.7|34072.7|34124.3|34074.3|34124.9|34074.9|34122.7|34072.7|31
1648125350000|2022-03-24 12:35:50|34124.1|34074.1|34123.5|34073.5|34126.3|34076.3|34123.3|34073.3|17
1648125360000|2022-03-24 12:36:00|34123.4|34073.4|34135|34065.8|34135|34076.8|34123.4|34062.9|18
1648125370000|2022-03-24 12:36:10|34134.3|34062.2|34127.5|34077.5|34135.7|34078.1|34124.4|34062.2|20
1648125380000|2022-03-24 12:36:20|34127.1|34077.1|34125.7|34075.7|34135.5|34093.4|34107.5|34059.9|28
1648125390000|2022-03-24 12:36:30|34125.9|34075.9|34125.7|34075.7|34127.1|34077.1|34124.4|34074.4|25
1648125400000|2022-03-24 12:36:40|34125.9|34075.9|34126.9|34076.9|34128.1|34078.1|34124.1|34074.1|18
1648125410000|2022-03-24 12:36:50|34126.8|34076.8|34123.2|34073.2|34129|34091.8|34111.8|34073.2|27
1648125420000|2022-03-24 12:37:00|34123.3|34073.3|34106.6|34086.6|34132.2|34091.3|34105.2|34063.4|37
1648125430000|2022-03-24 12:37:10|34107|34087|34108.2|34088.2|34108.7|34088.7|34104.7|34084.7|29
1648125440000|2022-03-24 12:37:20|34107.7|34087.7|34108.7|34088.7|34109.4|34089.4|34107.2|34087.2|29
1648125450000|2022-03-24 12:37:30|34109|34089|34111.4|34091.4|34113.2|34093.2|34108.2|34088.2|30
1648125460000|2022-03-24 12:37:40|34112.7|34092.7|34111.6|34091.6|34113.2|34093.2|34109.3|34089.3|18
1648125470000|2022-03-24 12:37:50|34111.5|34091.5|34111|34091|34111.5|34091.5|34107.4|34087.4|29
1648125480000|2022-03-24 12:38:00|34111.4|34091.4|34111.2|34091.2|34112.8|34092.8|34108.6|34088.6|12
1648125490000|2022-03-24 12:38:10|34111.4|34091.4|34109.4|34089.4|34111.7|34091.7|34104.9|34084.9|26
1648125500000|2022-03-24 12:38:20|34109.3|34089.3|34108.9|34088.9|34109.5|34089.5|34104.3|34084.3|17
1648125510000|2022-03-24 12:38:30|34105.7|34085.7|34105.1|34085.1|34109.5|34089.5|34105.1|34085.1|20
1648125520000|2022-03-24 12:38:40|34105.2|34085.2|34098.9|34078.9|34106.6|34086.6|34098.9|34078.9|25
1648125530000|2022-03-24 12:38:50|34100.3|34080.3|34101.5|34081.5|34101.8|34081.8|34099.3|34079.3|22
1648125540000|2022-03-24 12:39:00|34101.9|34081.9|34102.8|34082.8|34103.2|34083.2|34101.9|34081.9|17
1648125550000|2022-03-24 12:39:10|34102.9|34082.9|34102.3|34082.3|34102.9|34082.9|34099.5|34079.5|15
1648125560000|2022-03-24 12:39:20|34101.8|34081.8|34104.3|34084.3|34105.2|34085.2|34101.8|34081.8|19
1648125570000|2022-03-24 12:39:30|34104.7|34084.7|34104.5|34084.5|34105.9|34085.9|34103.2|34083.2|23
1648125580000|2022-03-24 12:39:40|34103.7|34083.7|34105.2|34085.2|34126.4|34086.1|34101.8|34058.1|19
1648125590000|2022-03-24 12:39:50|34105|34085|34106|34086|34106.6|34086.6|34104.3|34084.3|19
1648125600000|2022-03-24 12:40:00|34105.1|34085.1|34105.3|34085.3|34107|34087|34096.7|34076.7|29
1648125610000|2022-03-24 12:40:10|34105.8|34085.8|34104.4|34084.4|34105.8|34085.8|34100.7|34080.7|19
1648125620000|2022-03-24 12:40:20|34103.2|34083.2|34103.6|34083.6|34103.6|34083.6|34101.6|34081.6|13
1648125630000|2022-03-24 12:40:30|34103.4|34083.4|34102.6|34082.6|34106.8|34086.8|34101.6|34081.6|17
1648125640000|2022-03-24 12:40:40|34103.4|34083.4|34103.4|34083.4|34106.1|34086.1|34101|34081|17
1648125650000|2022-03-24 12:40:50|34102.2|34082.2|34104.4|34084.4|34127.2|34084.8|34102.2|34058.4|21
1648125660000|2022-03-24 12:41:00|34104.8|34084.8|34105.8|34085.8|34105.8|34085.8|34103.8|34083.8|9
1648125670000|2022-03-24 12:41:10|34105.9|34085.9|34104.8|34084.8|34106.3|34086.3|34101.9|34081.9|27
1648125680000|2022-03-24 12:41:20|34104.5|34084.5|34105.1|34085.1|34118.2|34085.8|34099.8|34067.6|23
1648125690000|2022-03-24 12:41:30|34105.2|34085.2|34104.7|34084.7|34105.6|34085.6|34103.5|34083.5|22
1648125700000|2022-03-24 12:41:40|34104.6|34084.6|34104.7|34084.7|34106.6|34086.6|34102.1|34082.1|31
1648125710000|2022-03-24 12:41:50|34104.3|34084.3|34105|34085|34105.9|34085.9|34104|34084|22
1648125720000|2022-03-24 12:42:00|34105.1|34085.1|34106|34086|34106|34086|34104.1|34084.1|13
1648125730000|2022-03-24 12:42:10|34106.3|34086.3|34110.6|34090.6|34118.3|34098.3|34106.3|34086.3|26
1648125740000|2022-03-24 12:42:20|34110.4|34090.4|34128.8|34108.8|34133.5|34113.5|34110.3|34090.3|30
1648125750000|2022-03-24 12:42:30|34128.2|34108.2|34127.5|34107.5|34146.5|34108.2|34121.7|34074.6|23
1648125760000|2022-03-24 12:42:40|34125.2|34105.2|34126.1|34106.1|34128.4|34108.4|34123|34103|28
1648125770000|2022-03-24 12:42:50|34125.6|34105.6|34123.7|34103.7|34127|34107|34123.7|34103.7|18
1648125780000|2022-03-24 12:43:00|34123|34103|34136.7|34116.7|34136.7|34116.7|34120.6|34100.6|30
1648125790000|2022-03-24 12:43:10|34130|34110|34126.3|34106.3|34134.9|34114.9|34124.7|34104.7|23
1648125800000|2022-03-24 12:43:20|34126.1|34106.1|34125.4|34105.4|34133.3|34113.3|34125|34105|21
1648125810000|2022-03-24 12:43:30|34126.8|34106.8|34124.3|34104.3|34133.2|34113.2|34122.5|34102.5|20
1648125820000|2022-03-24 12:43:40|34123.7|34103.7|34120|34100|34142.6|34111.2|34119|34066.6|30
1648125830000|2022-03-24 12:43:50|34116.7|34096.7|34119.1|34099.1|34121.3|34101.3|34116.7|34096.7|21
1648125840000|2022-03-24 12:44:00|34119.4|34099.4|34120.6|34100.6|34125|34105|34116.1|34096.1|21
1648125850000|2022-03-24 12:44:10|34119|34099|34118.3|34098.3|34121.8|34101.8|34116.3|34096.3|25
1648125860000|2022-03-24 12:44:20|34119.1|34099.1|34120.2|34100.2|34120.9|34100.9|34117.8|34097.8|23
1648125870000|2022-03-24 12:44:30|34119.3|34099.3|34118.9|34098.9|34121.4|34101.4|34114.5|34094.5|20
1648125880000|2022-03-24 12:44:40|34117.9|34097.9|34120|34100|34120|34100|34117.7|34097.7|20
1648125890000|2022-03-24 12:44:50|34120.1|34100.1|34125.5|34105.5|34143|34105.9|34116.2|34071.2|26
1648125900000|2022-03-24 12:45:00|34123.1|34103.1|34122|34102|34131.2|34111.2|34122|34102|34
1648125910000|2022-03-24 12:45:10|34126.7|34106.7|34125|34105|34127|34107|34124.1|34104.1|24
1648125920000|2022-03-24 12:45:20|34125.7|34105.7|34127.2|34107.2|34131.9|34111.9|34125.6|34105.6|26
1648125930000|2022-03-24 12:45:30|34128.4|34108.4|34126.3|34106.3|34128.4|34108.4|34125.6|34105.6|17
1648125940000|2022-03-24 12:45:40|34128.7|34108.7|34126.9|34106.9|34130.5|34110.5|34123.4|34103.4|27
1648125950000|2022-03-24 12:45:50|34127.2|34107.2|34127.1|34107.1|34128.3|34108.3|34125|34105|27
1648125960000|2022-03-24 12:46:00|34127|34107|34123.6|34103.6|34130.4|34110.4|34123.1|34103.1|24
1648125970000|2022-03-24 12:46:10|34125.7|34105.7|34124.2|34104.2|34128.8|34108.8|34124.1|34104.1|29
1648125980000|2022-03-24 12:46:20|34128.2|34108.2|34125.6|34105.6|34130.2|34110.2|34123.8|34103.8|20
1648125990000|2022-03-24 12:46:30|34125.5|34105.5|34128.7|34108.7|34144|34112.1|34124.8|34094|20
1648126000000|2022-03-24 12:46:40|34129.3|34109.3|34130.6|34110.6|34132.2|34112.2|34125.5|34105.5|24
1648126010000|2022-03-24 12:46:50|34132.4|34112.4|34130.5|34110.5|34132.4|34112.4|34128.2|34108.2|21
1648126020000|2022-03-24 12:47:00|34131.4|34111.4|34130.3|34110.3|34131.4|34111.4|34128.2|34108.2|29
1648126030000|2022-03-24 12:47:10|34130.2|34110.2|34132.6|34112.6|34132.9|34112.9|34129.4|34109.4|20
1648126040000|2022-03-24 12:47:20|34132.9|34112.9|34130.7|34110.7|34132.9|34112.9|34128.9|34108.9|33
1648126050000|2022-03-24 12:47:30|34130.4|34110.4|34131.2|34111.2|34132|34112|34129.2|34109.2|34
1648126060000|2022-03-24 12:47:40|34130.6|34110.6|34160|34110|34170.6|34126.8|34128.8|34097|36
1648126070000|2022-03-24 12:47:50|34158.8|34108.8|34170.4|34102|34170.4|34114.3|34158.8|34102|31
1648126080000|2022-03-24 12:48:00|34171.7|34103.3|34153.9|34133.9|34184.9|34140|34152.7|34103.3|37
1648126090000|2022-03-24 12:48:10|34166.5|34146.5|34164.5|34144.5|34189.2|34152.4|34163.1|34113.7|39
1648126100000|2022-03-24 12:48:20|34164.4|34144.4|34163.4|34143.4|34171.8|34151.8|34163.4|34143.4|28
1648126110000|2022-03-24 12:48:30|34164.9|34144.9|34191.2|34109.1|34205.7|34145.4|34157.6|34099.8|31
1648126120000|2022-03-24 12:48:40|34176.1|34126.1|34160.8|34140.8|34193.2|34144|34158.4|34109.1|32
1648126130000|2022-03-24 12:48:50|34161.2|34141.2|34157.8|34137.8|34161.9|34141.9|34157.2|34137.2|31
1648126140000|2022-03-24 12:49:00|34157.6|34137.6|34157.1|34137.1|34158.1|34138.1|34155.7|34135.7|29
1648126150000|2022-03-24 12:49:10|34157.5|34137.5|34159.1|34139.1|34160.9|34140.9|34156.2|34136.2|36
1648126160000|2022-03-24 12:49:20|34158.8|34138.8|34158.1|34138.1|34159.8|34139.8|34156.8|34136.8|29
1648126170000|2022-03-24 12:49:30|34158.2|34138.2|34157.7|34137.7|34159.4|34139.4|34157.1|34137.1|21
1648126180000|2022-03-24 12:49:40|34157.2|34137.2|34155.9|34135.9|34157.9|34137.9|34154.6|34134.6|22
1648126190000|2022-03-24 12:49:50|34155.8|34135.8|34153.9|34133.9|34157.4|34137.4|34153.9|34133.9|24
1648126200000|2022-03-24 12:50:00|34152.8|34132.8|34144.6|34124.6|34152.8|34132.8|34141|34121|31
1648126210000|2022-03-24 12:50:10|34144.8|34124.8|34146.7|34126.7|34147.1|34127.1|34143.7|34123.7|22
1648126220000|2022-03-24 12:50:20|34147.2|34127.2|34140|34120|34147.4|34127.4|34130.8|34110.8|28
1648126230000|2022-03-24 12:50:30|34140.4|34120.4|34149.4|34129.4|34149.9|34129.9|34137.6|34117.6|33
1648126240000|2022-03-24 12:50:40|34148.2|34128.2|34150.3|34130.3|34151.8|34131.8|34148.2|34128.2|31
1648126250000|2022-03-24 12:50:50|34151.9|34131.9|34145.9|34125.9|34152.3|34132.3|34143|34123|31
1648126260000|2022-03-24 12:51:00|34146|34126|34128.1|34108.1|34146.4|34126.4|34127.3|34107.3|33
1648126270000|2022-03-24 12:51:10|34127.9|34107.9|34125.8|34105.8|34128.7|34108.7|34124.2|34104.2|26
1648126280000|2022-03-24 12:51:20|34125.4|34105.4|34128|34108|34128.5|34108.5|34125.4|34105.4|30
1648126290000|2022-03-24 12:51:30|34128.1|34108.1|34129.7|34109.7|34129.7|34109.7|34126|34106|20
1648126300000|2022-03-24 12:51:40|34130.2|34110.2|34136.8|34116.8|34137|34117|34128.1|34108.1|33
1648126310000|2022-03-24 12:51:50|34135|34115|34140.4|34120.4|34141.8|34121.8|34135|34115|26
1648126320000|2022-03-24 12:52:00|34138.3|34118.3|34138.1|34118.1|34145.9|34125.9|34136.1|34116.1|30
1648126330000|2022-03-24 12:52:10|34136.4|34116.4|34133.6|34113.6|34138.5|34118.5|34132.6|34112.6|32
1648126340000|2022-03-24 12:52:20|34133.1|34113.1|34133.4|34113.4|34134.7|34114.7|34132.1|34112.1|27
1648126350000|2022-03-24 12:52:30|34131.8|34111.8|34137.2|34117.2|34138.1|34118.1|34131.5|34111.5|33
1648126360000|2022-03-24 12:52:40|34137.8|34117.8|34133.5|34113.5|34139.3|34119.3|34133.2|34113.2|28
1648126370000|2022-03-24 12:52:50|34130.9|34110.9|34132.5|34112.5|34133.8|34113.8|34130.9|34110.9|23
1648126380000|2022-03-24 12:53:00|34132.7|34112.7|34128.6|34108.6|34132.7|34112.7|34127.2|34107.2|31
1648126390000|2022-03-24 12:53:10|34128.7|34108.7|34126.3|34106.3|34128.8|34108.8|34124.7|34104.7|30
1648126400000|2022-03-24 12:53:20|34126.1|34106.1|34123.4|34103.4|34126.6|34106.6|34123.4|34103.4|22
1648126410000|2022-03-24 12:53:30|34123.2|34103.2|34124.6|34104.6|34124.9|34104.9|34123.1|34103.1|19
1648126420000|2022-03-24 12:53:40|34127.7|34107.7|34130.1|34110.1|34130.4|34110.4|34127.3|34107.3|29
1648126430000|2022-03-24 12:53:50|34130.3|34110.3|34127.3|34107.3|34130.3|34110.3|34126|34106|25
1648126440000|2022-03-24 12:54:00|34127|34107|34126.1|34106.1|34128.1|34108.1|34126.1|34106.1|19
1648126450000|2022-03-24 12:54:10|34126.6|34106.6|34126.7|34106.7|34127.2|34107.2|34123.6|34103.6|28
1648126460000|2022-03-24 12:54:20|34127.1|34107.1|34126.9|34106.9|34128.1|34108.1|34126.6|34106.6|16
1648126470000|2022-03-24 12:54:30|34126.5|34106.5|34125.6|34105.6|34128.9|34108.9|34123.5|34103.5|21
1648126480000|2022-03-24 12:54:40|34125|34105|34127.3|34107.3|34127.8|34107.8|34125|34105|21
1648126490000|2022-03-24 12:54:50|34127.2|34107.2|34133.2|34113.2|34133.2|34113.2|34126.8|34106.8|32
1648126500000|2022-03-24 12:55:00|34133.3|34113.3|34130.7|34110.7|34133.3|34113.3|34130.2|34110.2|18
1648126510000|2022-03-24 12:55:10|34130.6|34110.6|34129.9|34109.9|34131.6|34111.6|34129.6|34109.6|20
1648126520000|2022-03-24 12:55:20|34130.2|34110.2|34127.8|34107.8|34132.6|34112.6|34127.4|34107.4|23
1648126530000|2022-03-24 12:55:30|34127.7|34107.7|34128.2|34108.2|34130.3|34110.3|34127.4|34107.4|25
1648126540000|2022-03-24 12:55:40|34128|34108|34127.7|34107.7|34128.5|34108.5|34127.7|34107.7|15
1648126550000|2022-03-24 12:55:50|34126.9|34106.9|34126.8|34106.8|34127.6|34107.6|34126.6|34106.6|19
1648126560000|2022-03-24 12:56:00|34126|34106|34128.1|34108.1|34128.4|34108.4|34125.8|34105.8|26
1648126570000|2022-03-24 12:56:10|34129.3|34109.3|34129.6|34109.6|34130.2|34110.2|34128.2|34108.2|21
1648126580000|2022-03-24 12:56:20|34129.5|34109.5|34128.5|34108.5|34130.1|34110.1|34128.2|34108.2|21
1648126590000|2022-03-24 12:56:30|34128.6|34108.6|34125.7|34105.7|34128.6|34108.6|34125.7|34105.7|18
1648126600000|2022-03-24 12:56:40|34125.4|34105.4|34124.3|34104.3|34126.1|34106.1|34123.8|34103.8|17
1648126610000|2022-03-24 12:56:50|34124.2|34104.2|34122.1|34102.1|34124.3|34104.3|34121.8|34101.8|20
1648126620000|2022-03-24 12:57:00|34122.3|34102.3|34120.1|34100.1|34126.2|34106.2|34119.7|34099.7|26
1648126630000|2022-03-24 12:57:10|34125.3|34105.3|34125.6|34105.6|34126|34106|34124.1|34104.1|29
1648126640000|2022-03-24 12:57:20|34125.5|34105.5|34126.7|34106.7|34127.1|34107.1|34125.1|34105.1|22
1648126650000|2022-03-24 12:57:30|34126.4|34106.4|34125.8|34105.8|34126.5|34106.5|34125.5|34105.5|24
1648126660000|2022-03-24 12:57:40|34125.9|34105.9|34125.7|34105.7|34125.9|34105.9|34122.5|34102.5|26
1648126670000|2022-03-24 12:57:50|34125.3|34105.3|34126|34106|34126.3|34106.3|34124.9|34104.9|24
1648126680000|2022-03-24 12:58:00|34125.6|34105.6|34125.4|34105.4|34125.8|34105.8|34124|34104|24
1648126690000|2022-03-24 12:58:10|34125.6|34105.6|34122.1|34102.1|34126.6|34106.6|34122|34102|28
1648126700000|2022-03-24 12:58:20|34121.8|34101.8|34122|34102|34123.5|34103.5|34121.7|34101.7|27
1648126710000|2022-03-24 12:58:30|34121.5|34101.5|34124.9|34104.9|34125|34105|34121.4|34101.4|21
1648126720000|2022-03-24 12:58:40|34124.1|34104.1|34123.4|34103.4|34126.5|34106.5|34123|34103|24
1648126730000|2022-03-24 12:58:50|34122.8|34102.8|34124|34104|34125.2|34105.2|34122.7|34102.7|23
1648126740000|2022-03-24 12:59:00|34124.4|34104.4|34122.5|34102.5|34125.7|34105.7|34122.5|34102.5|25
1648126750000|2022-03-24 12:59:10|34123.3|34103.3|34120.9|34100.9|34123.8|34103.8|34120.7|34100.7|26
1648126760000|2022-03-24 12:59:20|34121.3|34101.3|34117.5|34097.5|34121.3|34101.3|34115.9|34095.9|25
1648126770000|2022-03-24 12:59:30|34117.3|34097.3|34109.6|34089.6|34118.1|34098.1|34109.6|34089.6|34
1648126780000|2022-03-24 12:59:40|34108.4|34088.4|34110.1|34090.1|34110.4|34090.4|34105.7|34085.7|30
1648126790000|2022-03-24 12:59:50|34109.6|34089.6|34111.5|34091.5|34111.5|34091.5|34108.6|34088.6|19
1648126800000|2022-03-24 13:00:00|34111|34091|34113.5|34093.5|34113.7|34093.7|34111|34091|28
1648126810000|2022-03-24 13:00:10|34113.2|34093.2|34118.4|34098.4|34119.3|34099.3|34113.2|34093.2|30
1648126820000|2022-03-24 13:00:20|34118.6|34098.6|34115.7|34095.7|34118.9|34098.9|34115.6|34095.6|26
1648126830000|2022-03-24 13:00:30|34116.3|34096.3|34116.1|34096.1|34117|34097|34115.3|34095.3|29
1648126840000|2022-03-24 13:00:40|34116|34096|34115.2|34095.2|34121.9|34101.9|34115|34095|29
1648126850000|2022-03-24 13:00:50|34116.1|34096.1|34117.8|34097.8|34119|34099|34114.5|34094.5|31
1648126860000|2022-03-24 13:01:00|34117.2|34097.2|34119.9|34099.9|34120.4|34100.4|34116.3|34096.3|32
1648126870000|2022-03-24 13:01:10|34119.8|34099.8|34120.7|34100.7|34124|34104|34118.9|34098.9|32
1648126880000|2022-03-24 13:01:20|34120.9|34100.9|34121.5|34101.5|34121.6|34101.6|34120.3|34100.3|22
1648126890000|2022-03-24 13:01:30|34121.4|34101.4|34121.6|34101.6|34123.2|34103.2|34120.5|34100.5|24
1648126900000|2022-03-24 13:01:40|34121.7|34101.7|34121.3|34101.3|34121.7|34101.7|34118.4|34098.4|27
1648126910000|2022-03-24 13:01:50|34121.5|34101.5|34118.8|34098.8|34121.5|34101.5|34118.8|34098.8|31
1648126920000|2022-03-24 13:02:00|34119.3|34099.3|34119|34099|34119.7|34099.7|34117.8|34097.8|30
1648126930000|2022-03-24 13:02:10|34119.2|34099.2|34117.9|34097.9|34119.2|34099.2|34116.2|34096.2|34
1648126940000|2022-03-24 13:02:20|34117.8|34097.8|34117.1|34097.1|34119|34099|34116.7|34096.7|28
1648126950000|2022-03-24 13:02:30|34117.4|34097.4|34134.5|34114.5|34149.5|34117.3|34116.4|34096.4|30
1648126960000|2022-03-24 13:02:40|34133.7|34113.7|34130.4|34110.4|34133.9|34113.9|34130.2|34110.2|29
1648126970000|2022-03-24 13:02:50|34130.7|34110.7|34152.4|34102.4|34161.6|34119.6|34130.7|34093|30
1648126980000|2022-03-24 13:03:00|34154.7|34104.7|34138.9|34118.9|34164.7|34119.8|34138.9|34094.3|31
1648126990000|2022-03-24 13:03:10|34138.8|34118.8|34140.7|34120.7|34145.3|34125.3|34137.5|34117.5|32
1648127000000|2022-03-24 13:03:20|34140.9|34120.9|34138.2|34118.2|34140.9|34120.9|34137.4|34117.4|25
1648127010000|2022-03-24 13:03:30|34138.1|34118.1|34154.9|34134.9|34155.1|34135.1|34138.1|34118.1|34
1648127020000|2022-03-24 13:03:40|34155.4|34135.4|34154.5|34134.5|34159.2|34139.2|34153.6|34133.6|32
1648127030000|2022-03-24 13:03:50|34154.4|34134.4|34158.7|34138.7|34160.8|34140.8|34154.4|34134.4|29
1648127040000|2022-03-24 13:04:00|34158.1|34138.1|34163.7|34088.9|34169.2|34140.7|34137.3|34078.2|38
1648127050000|2022-03-24 13:04:10|34163.1|34090.4|34149.1|34099.1|34163.1|34101.5|34148.5|34089.4|31
1648127060000|2022-03-24 13:04:20|34148.9|34098.9|34134.3|34114.3|34151.4|34117.4|34133.7|34098.8|21
1648127070000|2022-03-24 13:04:30|34133.6|34113.6|34131.4|34111.4|34134.3|34114.3|34128.5|34108.5|34
1648127080000|2022-03-24 13:04:40|34130.4|34110.4|34139.8|34089.8|34145.1|34110.5|34124.1|34074.7|32
1648127090000|2022-03-24 13:04:50|34141.3|34091.3|34121.8|34101.8|34141.3|34108.1|34119.7|34091.3|36
1648127100000|2022-03-24 13:05:00|34121.7|34101.7|34121.7|34101.7|34123.9|34103.9|34119.2|34099.2|35
1648127110000|2022-03-24 13:05:10|34121.3|34101.3|34117.2|34097.2|34121.4|34101.4|34117|34097|28
1648127120000|2022-03-24 13:05:20|34117.3|34097.3|34117.3|34097.3|34118.2|34098.2|34116.3|34096.3|24
1648127130000|2022-03-24 13:05:30|34117.1|34097.1|34107.3|34087.3|34118.1|34098.1|34106.4|34086.4|31
1648127140000|2022-03-24 13:05:40|34106.6|34086.6|34107.2|34087.2|34108.7|34088.7|34103.9|34083.9|31
1648127150000|2022-03-24 13:05:50|34104.5|34084.5|34102.2|34082.2|34106.9|34086.9|34102.2|34082.2|31
1648127160000|2022-03-24 13:06:00|34104.6|34084.6|34104.6|34084.6|34106.6|34086.6|34101.3|34081.3|34
1648127170000|2022-03-24 13:06:10|34104.4|34084.4|34103.2|34083.2|34107.4|34087.4|34103.2|34083.2|23
1648127180000|2022-03-24 13:06:20|34103.3|34083.3|34124.4|34074.4|34137.7|34090.3|34100.8|34061.2|29
1648127190000|2022-03-24 13:06:30|34124.5|34074.5|34111.5|34091.5|34126|34092|34110.2|34074.5|20
1648127200000|2022-03-24 13:06:40|34111.6|34091.6|34111.4|34091.4|34112|34092|34110.7|34090.7|28
1648127210000|2022-03-24 13:06:50|34111.7|34091.7|34113.9|34093.9|34115.7|34095.7|34111.7|34091.7|32
1648127220000|2022-03-24 13:07:00|34114.1|34094.1|34113.9|34093.9|34115.8|34095.8|34113.6|34093.6|30
1648127230000|2022-03-24 13:07:10|34114|34094|34124.6|34074.6|34143.4|34096.4|34113.2|34064.2|26
1648127240000|2022-03-24 13:07:20|34115.6|34095.6|34114.3|34094.3|34130.2|34096.7|34113.3|34080|28
1648127250000|2022-03-24 13:07:30|34114.5|34094.5|34113.7|34093.7|34114.5|34094.5|34113|34093|25
1648127260000|2022-03-24 13:07:40|34114.1|34094.1|34115.9|34095.9|34116.2|34096.2|34113.5|34093.5|23
1648127270000|2022-03-24 13:07:50|34146.1|34057.1|34114.6|34094.6|34146.1|34097.3|34113.1|34057.1|20
1648127280000|2022-03-24 13:08:00|34114.2|34094.2|34130.8|34080.8|34146.5|34095.6|34113.7|34062.9|37
1648127290000|2022-03-24 13:08:10|34130.5|34080.5|34130.3|34080.3|34142.3|34081|34129.6|34064.6|26
1648127300000|2022-03-24 13:08:20|34130|34080|34116.2|34096.2|34131.6|34096.4|34115.9|34080|23
1648127310000|2022-03-24 13:08:30|34116.4|34096.4|34115.7|34095.7|34116.8|34096.8|34115.5|34095.5|23
1648127320000|2022-03-24 13:08:40|34116.6|34096.6|34116.4|34096.4|34118.7|34098.7|34114.8|34094.8|25
1648127330000|2022-03-24 13:08:50|34116|34096|34114.1|34094.1|34116|34096|34112.8|34092.8|17
1648127340000|2022-03-24 13:09:00|34114.2|34094.2|34116.4|34096.4|34116.4|34096.4|34113.8|34093.8|25
1648127350000|2022-03-24 13:09:10|34116.5|34096.5|34113.3|34093.3|34116.5|34096.5|34113.2|34093.2|33
1648127360000|2022-03-24 13:09:20|34113.4|34093.4|34128.6|34078.6|34128.6|34096.1|34113.4|34078.6|29
1648127370000|2022-03-24 13:09:30|34128.4|34078.4|34128.3|34078.3|34140.2|34095.5|34112.5|34064.4|36
1648127380000|2022-03-24 13:09:40|34128.4|34078.4|34113.7|34093.7|34141.5|34096.8|34113.7|34064.5|36
1648127390000|2022-03-24 13:09:50|34113.6|34093.6|34112.9|34092.9|34116.2|34096.2|34112.9|34092.9|32
1648127400000|2022-03-24 13:10:00|34113.6|34093.6|34127|34107|34127|34107|34113.5|34093.5|36
1648127410000|2022-03-24 13:10:10|34127.5|34107.5|34130.8|34110.8|34146|34110.8|34127.1|34095.3|35
1648127420000|2022-03-24 13:10:20|34131.2|34111.2|34131.9|34111.9|34133.2|34113.2|34130.5|34110.5|34
1648127430000|2022-03-24 13:10:30|34131.6|34111.6|34131.4|34111.4|34132.6|34112.6|34130.7|34110.7|27
1648127440000|2022-03-24 13:10:40|34131.8|34111.8|34143.6|34093.6|34144.6|34112.2|34128.2|34093.6|30
1648127450000|2022-03-24 13:10:50|34144.8|34094.8|34129.1|34109.1|34144.8|34109.5|34127.6|34093.6|30
1648127460000|2022-03-24 13:11:00|34128.9|34108.9|34128.4|34108.4|34151|34109.4|34126.8|34081.8|30
1648127470000|2022-03-24 13:11:10|34128.3|34108.3|34126.9|34106.9|34128.9|34108.9|34126.8|34106.8|26
1648127480000|2022-03-24 13:11:20|34127|34107|34127.1|34107.1|34128.3|34108.3|34126.7|34106.7|21
1648127490000|2022-03-24 13:11:30|34127.4|34107.4|34127.1|34107.1|34154.6|34108|34126.2|34075.9|28
1648127500000|2022-03-24 13:11:40|34126.2|34106.2|34126.7|34106.7|34127.3|34107.3|34126|34106|18
1648127510000|2022-03-24 13:11:50|34151.8|34079.1|34123.4|34103.4|34151.8|34105|34122.7|34079.1|26
1648127520000|2022-03-24 13:12:00|34123.9|34103.9|34115.8|34095.8|34123.9|34103.9|34115.6|34095.6|30
1648127530000|2022-03-24 13:12:10|34115.9|34095.9|34111.7|34091.7|34130.7|34096|34111.7|34079.2|28
1648127540000|2022-03-24 13:12:20|34112.2|34092.2|34111.5|34091.5|34114.1|34094.1|34111.4|34091.4|25
1648127550000|2022-03-24 13:12:30|34111.1|34091.1|34110.7|34090.7|34111.1|34091.1|34106.3|34086.3|31
1648127560000|2022-03-24 13:12:40|34110.6|34090.6|34103.7|34083.7|34110.6|34090.6|34103.7|34083.7|18
1648127570000|2022-03-24 13:12:50|34106.5|34086.5|34109.3|34089.3|34111.1|34091.1|34104.9|34084.9|26
1648127580000|2022-03-24 13:13:00|34109.8|34089.8|34108.5|34088.5|34110.5|34090.5|34108.5|34088.5|22
1648127590000|2022-03-24 13:13:10|34108.7|34088.7|34112.5|34092.5|34112.8|34092.8|34108.7|34088.7|26
1648127600000|2022-03-24 13:13:20|34112.9|34092.9|34113.3|34093.3|34114.2|34094.2|34110.6|34090.6|29
1648127610000|2022-03-24 13:13:30|34112.8|34092.8|34113.9|34093.9|34114|34094|34112.5|34092.5|22
1648127620000|2022-03-24 13:13:40|34113.8|34093.8|34114.2|34094.2|34114.9|34094.9|34113.4|34093.4|17
1648127630000|2022-03-24 13:13:50|34114|34094|34113.7|34093.7|34114.1|34094.1|34113.6|34093.6|12
1648127640000|2022-03-24 13:14:00|34114|34094|34116.4|34096.4|34116.8|34096.8|34113.4|34093.4|32
1648127650000|2022-03-24 13:14:10|34115.4|34095.4|34117.6|34097.6|34117.7|34097.7|34114.6|34094.6|28
1648127660000|2022-03-24 13:14:20|34118|34098|34118|34098|34119|34099|34117.1|34097.1|20
1648127670000|2022-03-24 13:14:30|34118.1|34098.1|34117.7|34097.7|34118.6|34098.6|34117.2|34097.2|28
1648127680000|2022-03-24 13:14:40|34116|34096|34117.8|34097.8|34118.2|34098.2|34116|34096|30
1648127690000|2022-03-24 13:14:50|34117.7|34097.7|34119.4|34099.4|34119.9|34099.9|34117.4|34097.4|34
1648127700000|2022-03-24 13:15:00|34119|34099|34123.8|34103.8|34124|34104|34117.4|34097.4|31
1648127710000|2022-03-24 13:15:10|34124.5|34104.5|34121.8|34101.8|34126.5|34106.5|34119.6|34099.6|37
1648127720000|2022-03-24 13:15:20|34121.5|34101.5|34121.7|34101.7|34122.8|34102.8|34120.4|34100.4|24
1648127730000|2022-03-24 13:15:30|34121.8|34101.8|34122.8|34102.8|34123.3|34103.3|34121.6|34101.6|18
1648127740000|2022-03-24 13:15:40|34122.9|34102.9|34120.2|34100.2|34124.4|34104.4|34118.1|34098.1|35
1648127750000|2022-03-24 13:15:50|34120.5|34100.5|34119.9|34099.9|34120.9|34100.9|34117.6|34097.6|35
1648127760000|2022-03-24 13:16:00|34119.8|34099.8|34114.7|34094.7|34120.3|34100.3|34114.6|34094.6|34
1648127770000|2022-03-24 13:16:10|34114.6|34094.6|34114.4|34094.4|34116.2|34096.2|34113.4|34093.4|25
1648127780000|2022-03-24 13:16:20|34114.7|34094.7|34115.3|34095.3|34115.7|34095.7|34113.9|34093.9|22
1648127790000|2022-03-24 13:16:30|34114.5|34094.5|34114.4|34094.4|34118.3|34098.3|34112.3|34092.3|25
1648127800000|2022-03-24 13:16:40|34114.9|34094.9|34115.5|34095.5|34116.1|34096.1|34114.1|34094.1|29
1648127810000|2022-03-24 13:16:50|34114.5|34094.5|34114.9|34094.9|34115.9|34095.9|34114.4|34094.4|20
1648127820000|2022-03-24 13:17:00|34114.8|34094.8|34114.3|34094.3|34114.9|34094.9|34113|34093|28
1648127830000|2022-03-24 13:17:10|34114.2|34094.2|34113.3|34093.3|34114.2|34094.2|34112.2|34092.2|26
1648127840000|2022-03-24 13:17:20|34114.3|34094.3|34121|34101|34136.7|34102.2|34113.3|34086.7|29
1648127850000|2022-03-24 13:17:30|34122.7|34102.7|34121.8|34101.8|34123.5|34103.5|34120.9|34100.9|22
1648127860000|2022-03-24 13:17:40|34122.6|34102.6|34122.1|34102.1|34124.2|34104.2|34121.7|34101.7|13
1648127870000|2022-03-24 13:17:50|34121.9|34101.9|34121.3|34101.3|34123.8|34103.8|34121.1|34101.1|17
1648127880000|2022-03-24 13:18:00|34121.6|34101.6|34121.6|34101.6|34121.9|34101.9|34119.9|34099.9|22
1648127890000|2022-03-24 13:18:10|34121.3|34101.3|34120.1|34100.1|34121.3|34101.3|34120.1|34100.1|15
1648127900000|2022-03-24 13:18:20|34119.9|34099.9|34120.5|34100.5|34120.9|34100.9|34119.3|34099.3|9
1648127910000|2022-03-24 13:18:30|34120.8|34100.8|34120.3|34100.3|34121.9|34101.9|34118.8|34098.8|22
1648127920000|2022-03-24 13:18:40|34120|34100|34123.7|34103.7|34124.2|34104.2|34117.4|34097.4|29
1648127930000|2022-03-24 13:18:50|34123.6|34103.6|34127|34107|34138.9|34118.9|34123.3|34103.3|30
1648127940000|2022-03-24 13:19:00|34127.4|34107.4|34123.3|34103.3|34130.4|34110.4|34123|34103|26
1648127950000|2022-03-24 13:19:10|34123.5|34103.5|34124.7|34104.7|34128.6|34108.6|34123.5|34103.5|24
1648127960000|2022-03-24 13:19:20|34125|34105|34126.4|34106.4|34126.9|34106.9|34120.7|34100.7|21
1648127970000|2022-03-24 13:19:30|34126.2|34106.2|34124.6|34104.6|34126.4|34106.4|34123.3|34103.3|25
1648127980000|2022-03-24 13:19:40|34124.3|34104.3|34123.3|34103.3|34124.4|34104.4|34123|34103|20
1648127990000|2022-03-24 13:19:50|34123.8|34103.8|34125.5|34105.5|34125.7|34105.7|34121.5|34101.5|23
1648128000000|2022-03-24 13:20:00|34126.2|34106.2|34125.3|34105.3|34126.9|34106.9|34122.6|34102.6|18
1648128010000|2022-03-24 13:20:10|34125|34105|34123.7|34103.7|34129.2|34109.2|34122.7|34102.7|28
1648128020000|2022-03-24 13:20:20|34123.5|34103.5|34123.4|34103.4|34130.1|34110.1|34122.4|34102.4|31
1648128030000|2022-03-24 13:20:30|34123.1|34103.1|34124.5|34104.5|34127.7|34107.7|34123.1|34103.1|24
1648128040000|2022-03-24 13:20:40|34125.2|34105.2|34124.8|34104.8|34125.7|34105.7|34124.6|34104.6|16
1648128050000|2022-03-24 13:20:50|34125.6|34105.6|34124.5|34104.5|34131|34111|34123.8|34103.8|25
1648128060000|2022-03-24 13:21:00|34123.9|34103.9|34129.1|34109.1|34129.1|34109.1|34123.4|34103.4|26
1648128070000|2022-03-24 13:21:10|34128.4|34108.4|34126.1|34106.1|34130.2|34110.2|34124|34104|23
1648128080000|2022-03-24 13:21:20|34125.6|34105.6|34124.9|34104.9|34133.8|34113.8|34123.7|34103.7|23
1648128090000|2022-03-24 13:21:30|34125.9|34105.9|34123.4|34103.4|34131.4|34111.4|34121.3|34101.3|26
1648128100000|2022-03-24 13:21:40|34124.2|34104.2|34124.6|34104.6|34125.2|34105.2|34124|34104|18
1648128110000|2022-03-24 13:21:50|34124.9|34104.9|34140.5|34120.5|34140.5|34120.5|34123.3|34103.3|26
1648128120000|2022-03-24 13:22:00|34137.5|34117.5|34141.4|34121.4|34149.2|34129.2|34132.6|34112.6|27
1648128130000|2022-03-24 13:22:10|34140.7|34120.7|34145.7|34125.7|34146.4|34126.4|34140.7|34120.7|27
1648128140000|2022-03-24 13:22:20|34145.1|34125.1|34144.8|34124.8|34150.5|34130.5|34144.3|34124.3|18
1648128150000|2022-03-24 13:22:30|34142.2|34122.2|34140.9|34120.9|34153.8|34133.8|34140|34120|20
1648128160000|2022-03-24 13:22:40|34140.2|34120.2|34143.4|34123.4|34143.4|34123.4|34139.9|34119.9|9
1648128170000|2022-03-24 13:22:50|34141.9|34121.9|34141.8|34121.8|34143.8|34123.8|34141.1|34121.1|22
1648128180000|2022-03-24 13:23:00|34143.2|34123.2|34141.9|34121.9|34143.5|34123.5|34140.4|34120.4|31
1648128190000|2022-03-24 13:23:10|34142|34122|34142.3|34122.3|34143.1|34123.1|34141.2|34121.2|23
1648128200000|2022-03-24 13:23:20|34141.7|34121.7|34139|34119|34144.2|34124.2|34134.9|34114.9|29
1648128210000|2022-03-24 13:23:30|34141.1|34121.1|34138.4|34118.4|34141.1|34121.1|34132.4|34112.4|36
1648128220000|2022-03-24 13:23:40|34136.9|34116.9|34137.1|34117.1|34140.2|34120.2|34134.6|34114.6|29
1648128230000|2022-03-24 13:23:50|34137.6|34117.6|34138.2|34118.2|34140|34120|34134.9|34114.9|30
1648128240000|2022-03-24 13:24:00|34138.1|34118.1|34135.5|34115.5|34140.3|34120.3|34133.1|34113.1|28
1648128250000|2022-03-24 13:24:10|34136.7|34116.7|34137.5|34117.5|34138.1|34118.1|34134.9|34114.9|28
1648128260000|2022-03-24 13:24:20|34134.8|34114.8|34137.7|34117.7|34138.1|34118.1|34134.8|34114.8|25
1648128270000|2022-03-24 13:24:30|34138|34118|34138.2|34118.2|34138.2|34118.2|34137|34117|17
1648128280000|2022-03-24 13:24:40|34138.1|34118.1|34135|34115|34138.3|34118.3|34129.5|34109.5|30
1648128290000|2022-03-24 13:24:50|34134.1|34114.1|34135.3|34115.3|34135.8|34115.8|34132.2|34112.2|28
1648128300000|2022-03-24 13:25:00|34137|34117|34137.5|34117.5|34141.1|34121.1|34135.2|34115.2|32
1648128310000|2022-03-24 13:25:10|34137.3|34117.3|34140.6|34120.6|34140.6|34120.6|34134.5|34114.5|34
1648128320000|2022-03-24 13:25:20|34140.1|34120.1|34139.3|34119.3|34140.3|34120.3|34138.5|34118.5|26
1648128330000|2022-03-24 13:25:30|34139.4|34119.4|34137.8|34117.8|34139.6|34119.6|34137.5|34117.5|22
1648128340000|2022-03-24 13:25:40|34138.2|34118.2|34136.4|34116.4|34138.2|34118.2|34135.4|34115.4|16
1648128350000|2022-03-24 13:25:50|34136.5|34116.5|34136.7|34116.7|34137.3|34117.3|34135.8|34115.8|14
1648128360000|2022-03-24 13:26:00|34137.1|34117.1|34142.9|34122.9|34143.8|34123.8|34136.9|34116.9|32
1648128370000|2022-03-24 13:26:10|34142.4|34122.4|34142.2|34122.2|34143|34123|34140.3|34120.3|28
1648128380000|2022-03-24 13:26:20|34142.3|34122.3|34141.1|34121.1|34142.5|34122.5|34140.3|34120.3|15
1648128390000|2022-03-24 13:26:30|34140.9|34120.9|34138.6|34118.6|34141.3|34121.3|34137.5|34117.5|18
1648128400000|2022-03-24 13:26:40|34138.5|34118.5|34138.6|34118.6|34139.3|34119.3|34138.2|34118.2|18
1648128410000|2022-03-24 13:26:50|34138.3|34118.3|34141.8|34121.8|34141.8|34121.8|34136.6|34116.6|23
1648128420000|2022-03-24 13:27:00|34137.9|34117.9|34139|34119|34143.1|34123.1|34137.9|34117.9|28
1648128430000|2022-03-24 13:27:10|34139.9|34119.9|34140.4|34120.4|34142.3|34122.3|34139.4|34119.4|23
1648128440000|2022-03-24 13:27:20|34140.5|34120.5|34148.7|34128.7|34148.7|34128.7|34139|34119|20
1648128450000|2022-03-24 13:27:30|34146.1|34126.1|34133.6|34113.6|34146.1|34126.1|34132.4|34112.4|32
1648128460000|2022-03-24 13:27:40|34136.4|34116.4|34136.4|34116.4|34137.2|34117.2|34133.9|34113.9|21
1648128470000|2022-03-24 13:27:50|34134|34114|34135.9|34115.9|34138|34118|34133.4|34113.4|25
1648128480000|2022-03-24 13:28:00|34135.8|34115.8|34135.5|34115.5|34137.1|34117.1|34131.2|34111.2|24
1648128490000|2022-03-24 13:28:10|34135.6|34115.6|34133.8|34113.8|34135.6|34115.6|34133.4|34113.4|24
1648128500000|2022-03-24 13:28:20|34134.2|34114.2|34131.8|34111.8|34134.3|34114.3|34131.8|34111.8|26
1648128510000|2022-03-24 13:28:30|34132.3|34112.3|34112.3|34092.3|34132.3|34112.3|34110.9|34090.9|38
1648128520000|2022-03-24 13:28:40|34111.7|34091.7|34107.1|34087.1|34112.8|34092.8|34106.9|34086.9|32
1648128530000|2022-03-24 13:28:50|34106.8|34086.8|34106|34086|34110.2|34090.2|34105.3|34085.3|26
1648128540000|2022-03-24 13:29:00|34109.3|34089.3|34111.7|34091.7|34111.8|34091.8|34106|34086|30
1648128550000|2022-03-24 13:29:10|34111.9|34091.9|34112.4|34092.4|34115.2|34095.2|34110.3|34090.3|26
1648128560000|2022-03-24 13:29:20|34112.3|34092.3|34108.7|34088.7|34115.2|34095.2|34105|34085|34
1648128570000|2022-03-24 13:29:30|34109.3|34089.3|34115.6|34095.6|34124.9|34104.9|34105.9|34085.9|36
1648128580000|2022-03-24 13:29:40|34116.3|34096.3|34109.7|34089.7|34116.8|34096.8|34109.7|34089.7|26
1648128590000|2022-03-24 13:29:50|34112.9|34092.9|34110.8|34090.8|34113.5|34093.5|34107.2|34087.2|30
1648128600000|2022-03-24 13:30:00|34111|34091|34101.2|34081.2|34111|34091|34097.3|34077.3|36
1648128610000|2022-03-24 13:30:10|34100.5|34080.5|34105.8|34085.8|34109.9|34089.9|34099.7|34079.7|37
1648128620000|2022-03-24 13:30:20|34106|34086|34117.1|34097.1|34120.6|34100.6|34105.5|34085.5|38
1648128630000|2022-03-24 13:30:30|34116.9|34096.9|34123|34103|34123|34103|34114.2|34094.2|35
1648128640000|2022-03-24 13:30:40|34118.6|34098.6|34119.8|34099.8|34123|34103|34118.2|34098.2|36
1648128650000|2022-03-24 13:30:50|34119.6|34099.6|34113.9|34093.9|34119.9|34099.9|34111|34091|33
1648128660000|2022-03-24 13:31:00|34113.8|34093.8|34109.4|34089.4|34115.9|34095.9|34106.9|34086.9|36
1648128670000|2022-03-24 13:31:10|34106.9|34086.9|34116.7|34096.7|34116.7|34096.7|34106.9|34086.9|31
1648128680000|2022-03-24 13:31:20|34119.1|34099.1|34123.3|34103.3|34123.7|34103.7|34112.7|34092.7|32
1648128690000|2022-03-24 13:31:30|34118.7|34098.7|34122|34102|34127.7|34107.7|34118.2|34098.2|39
1648128700000|2022-03-24 13:31:40|34120.4|34100.4|34120.2|34100.2|34126.5|34106.5|34115.1|34095.1|38
1648128710000|2022-03-24 13:31:50|34120.8|34100.8|34135.8|34115.8|34139.8|34119.8|34120.1|34100.1|35
1648128720000|2022-03-24 13:32:00|34136.1|34116.1|34138.8|34118.8|34141.4|34121.4|34134.9|34114.9|34
1648128730000|2022-03-24 13:32:10|34140|34120|34138.2|34118.2|34142.9|34122.9|34136.2|34116.2|28
1648128740000|2022-03-24 13:32:20|34138.6|34118.6|34135.9|34115.9|34138.6|34118.6|34130.7|34110.7|32
1648128750000|2022-03-24 13:32:30|34136.6|34116.6|34138.5|34118.5|34140.1|34120.1|34135.1|34115.1|34
1648128760000|2022-03-24 13:32:40|34138.9|34118.9|34137.2|34117.2|34141.3|34121.3|34134.7|34114.7|26
1648128770000|2022-03-24 13:32:50|34137.3|34117.3|34140.9|34120.9|34142.8|34122.8|34135.8|34115.8|28
1648128780000|2022-03-24 13:33:00|34141.1|34121.1|34140.9|34120.9|34141.8|34121.8|34138.5|34118.5|30
1648128790000|2022-03-24 13:33:10|34140.3|34120.3|34139.1|34119.1|34141.6|34121.6|34139|34119|25
1648128800000|2022-03-24 13:33:20|34138.8|34118.8|34137|34117|34141.5|34121.5|34136.3|34116.3|29
1648128810000|2022-03-24 13:33:30|34136.6|34116.6|34130.8|34110.8|34140.3|34120.3|34130.3|34110.3|31
1648128820000|2022-03-24 13:33:40|34132.9|34112.9|34132.8|34112.8|34134.5|34114.5|34131.9|34111.9|27
1648128830000|2022-03-24 13:33:50|34132.4|34112.4|34132.8|34112.8|34134|34114|34132.1|34112.1|20
1648128840000|2022-03-24 13:34:00|34133|34113|34127.2|34107.2|34137.9|34117.9|34123.3|34103.3|30
1648128850000|2022-03-24 13:34:10|34127.4|34107.4|34118.9|34098.9|34130.1|34110.1|34115.7|34095.7|35
1648128860000|2022-03-24 13:34:20|34120|34100|34118.2|34098.2|34121.4|34101.4|34113.5|34093.5|34
1648128870000|2022-03-24 13:34:30|34118.8|34098.8|34112.4|34092.4|34118.8|34098.8|34112.4|34092.4|27
1648128880000|2022-03-24 13:34:40|34113.8|34093.8|34114.3|34094.3|34115.1|34095.1|34112.6|34092.6|28
1648128890000|2022-03-24 13:34:50|34114.6|34094.6|34119.7|34099.7|34122.3|34102.3|34114.2|34094.2|35
1648128900000|2022-03-24 13:35:00|34120.3|34100.3|34117.5|34097.5|34121.4|34101.4|34114|34094|31
1648128910000|2022-03-24 13:35:10|34117.9|34097.9|34116.6|34096.6|34119.7|34099.7|34116.2|34096.2|31
1648128920000|2022-03-24 13:35:20|34116.3|34096.3|34115.9|34095.9|34120.6|34100.6|34115.9|34095.9|31
1648128930000|2022-03-24 13:35:30|34116.9|34096.9|34116.3|34096.3|34117.8|34097.8|34114.3|34094.3|28
1648128940000|2022-03-24 13:35:40|34115.6|34095.6|34113.3|34093.3|34117.1|34097.1|34113.3|34093.3|30
1648128950000|2022-03-24 13:35:50|34113.1|34093.1|34113.1|34093.1|34114.6|34094.6|34110|34090|29
1648128960000|2022-03-24 13:36:00|34112.9|34092.9|34116.8|34096.8|34118|34098|34110.7|34090.7|34
1648128970000|2022-03-24 13:36:10|34117|34097|34113.7|34093.7|34118.7|34098.7|34111|34091|35
1648128980000|2022-03-24 13:36:20|34113|34093|34116.8|34096.8|34116.8|34096.8|34112|34092|34
1648128990000|2022-03-24 13:36:30|34116.7|34096.7|34116.6|34096.6|34119.1|34099.1|34113.7|34093.7|34
1648129000000|2022-03-24 13:36:40|34117.3|34097.3|34112.9|34092.9|34117.9|34097.9|34112.9|34092.9|28
1648129010000|2022-03-24 13:36:50|34112.4|34092.4|34113.6|34093.6|34114.2|34094.2|34111.8|34091.8|20
1648129020000|2022-03-24 13:37:00|34112.3|34092.3|34112.2|34092.2|34114.5|34094.5|34110|34090|36
1648129030000|2022-03-24 13:37:10|34113.1|34093.1|34119.6|34099.6|34121.8|34101.8|34111.4|34091.4|35
1648129040000|2022-03-24 13:37:20|34120.4|34100.4|34118.1|34098.1|34120.4|34100.4|34113.1|34093.1|32
1648129050000|2022-03-24 13:37:30|34117.2|34097.2|34120.7|34100.7|34121.2|34101.2|34115.1|34095.1|29
1648129060000|2022-03-24 13:37:40|34121.1|34101.1|34118.9|34098.9|34121.1|34101.1|34118|34098|29
1648129070000|2022-03-24 13:37:50|34118.5|34098.5|34114.2|34094.2|34118.6|34098.6|34114.2|34094.2|24
1648129080000|2022-03-24 13:38:00|34116.3|34096.3|34115.6|34095.6|34118|34098|34115.4|34095.4|26
1648129090000|2022-03-24 13:38:10|34117.1|34097.1|34116.7|34096.7|34117.6|34097.6|34116.2|34096.2|25
1648129100000|2022-03-24 13:38:20|34117.6|34097.6|34116.1|34096.1|34117.6|34097.6|34113.9|34093.9|34
1648129110000|2022-03-24 13:38:30|34115.8|34095.8|34118.9|34098.9|34119.5|34099.5|34115.4|34095.4|26
1648129120000|2022-03-24 13:38:40|34119.1|34099.1|34117.7|34097.7|34119.1|34099.1|34116.3|34096.3|32
1648129130000|2022-03-24 13:38:50|34118.9|34098.9|34119.9|34099.9|34120.1|34100.1|34117.9|34097.9|31
1648129140000|2022-03-24 13:39:00|34121.1|34101.1|34121|34101|34122.3|34102.3|34119.9|34099.9|31
1648129150000|2022-03-24 13:39:10|34121.2|34101.2|34122.2|34102.2|34122.6|34102.6|34120.5|34100.5|27
1648129160000|2022-03-24 13:39:20|34122.3|34102.3|34119.7|34099.7|34122.3|34102.3|34118.6|34098.6|27
1648129170000|2022-03-24 13:39:30|34120|34100|34123.3|34103.3|34123.4|34103.4|34119.9|34099.9|29
1648129180000|2022-03-24 13:39:40|34122.8|34102.8|34122.5|34102.5|34124.5|34104.5|34122.3|34102.3|22
1648129190000|2022-03-24 13:39:50|34122.6|34102.6|34126|34106|34131.4|34111.4|34118.3|34098.3|29
1648129200000|2022-03-24 13:40:00|34126.7|34106.7|34127.8|34107.8|34128.3|34108.3|34125.8|34105.8|33
1648129210000|2022-03-24 13:40:10|34127.9|34107.9|34127.8|34107.8|34128.6|34108.6|34126.3|34106.3|28
1648129220000|2022-03-24 13:40:20|34127.6|34107.6|34126.5|34106.5|34128.1|34108.1|34124.4|34104.4|28
1648129230000|2022-03-24 13:40:30|34125.6|34105.6|34126.5|34106.5|34127.6|34107.6|34124.7|34104.7|28
1648129240000|2022-03-24 13:40:40|34126.6|34106.6|34125.6|34105.6|34127.3|34107.3|34123.8|34103.8|22
1648129250000|2022-03-24 13:40:50|34125.8|34105.8|34123.9|34103.9|34125.9|34105.9|34121.6|34101.6|30
1648129260000|2022-03-24 13:41:00|34123.7|34103.7|34126.2|34106.2|34126.2|34106.2|34120.2|34100.2|29
1648129270000|2022-03-24 13:41:10|34125.2|34105.2|34126.5|34106.5|34126.6|34106.6|34123.6|34103.6|20
1648129280000|2022-03-24 13:41:20|34125.8|34105.8|34124.7|34104.7|34127.7|34107.7|34124.7|34104.7|30
1648129290000|2022-03-24 13:41:30|34124.6|34104.6|34121.9|34101.9|34125.9|34105.9|34121.2|34101.2|26
1648129300000|2022-03-24 13:41:40|34122.7|34102.7|34124.1|34104.1|34125.3|34105.3|34122.1|34102.1|21
1648129310000|2022-03-24 13:41:50|34123.4|34103.4|34123.3|34103.3|34124.7|34104.7|34123|34103|22
1648129320000|2022-03-24 13:42:00|34123.2|34103.2|34121.1|34101.1|34123.5|34103.5|34120.1|34100.1|29
1648129330000|2022-03-24 13:42:10|34121.5|34101.5|34123|34103|34125.4|34105.4|34120.7|34100.7|34
1648129340000|2022-03-24 13:42:20|34122.4|34102.4|34118.5|34098.5|34123.5|34103.5|34117.6|34097.6|31
1648129350000|2022-03-24 13:42:30|34119|34099|34121.7|34101.7|34122.3|34102.3|34117.5|34097.5|37
1648129360000|2022-03-24 13:42:40|34122.4|34102.4|34126.2|34106.2|34126.4|34106.4|34121.4|34101.4|31
1648129370000|2022-03-24 13:42:50|34126.5|34106.5|34125.8|34105.8|34126.5|34106.5|34125|34105|28
1648129380000|2022-03-24 13:43:00|34125.5|34105.5|34124.5|34104.5|34126.7|34106.7|34124.4|34104.4|29
1648129390000|2022-03-24 13:43:10|34124.1|34104.1|34123|34103|34125.2|34105.2|34122.8|34102.8|30
1648129400000|2022-03-24 13:43:20|34123.5|34103.5|34124.4|34104.4|34126|34106|34123.3|34103.3|27
1648129410000|2022-03-24 13:43:30|34124.3|34104.3|34127.3|34107.3|34127.9|34107.9|34124.3|34104.3|26
1648129420000|2022-03-24 13:43:40|34127.6|34107.6|34128|34108|34129.2|34109.2|34126.6|34106.6|22
1648129430000|2022-03-24 13:43:50|34129.8|34109.8|34128.1|34108.1|34129.8|34109.8|34124.3|34104.3|27
1648129440000|2022-03-24 13:44:00|34127.1|34107.1|34125.6|34105.6|34130.2|34110.2|34122.3|34102.3|31
1648129450000|2022-03-24 13:44:10|34124.6|34104.6|34121.2|34101.2|34126.9|34106.9|34121.2|34101.2|25
1648129460000|2022-03-24 13:44:20|34124.9|34104.9|34122.5|34102.5|34126|34106|34120.1|34100.1|23
1648129470000|2022-03-24 13:44:30|34123.4|34103.4|34124.3|34104.3|34126|34106|34121.5|34101.5|29
1648129480000|2022-03-24 13:44:40|34124.4|34104.4|34120.4|34100.4|34125.6|34105.6|34119|34099|26
1648129490000|2022-03-24 13:44:50|34120.5|34100.5|34157.7|34078.1|34157.7|34107.5|34120.5|34078.1|35
1648129500000|2022-03-24 13:45:00|34156.7|34077.4|34159.5|34089|34165.2|34109.3|34148.1|34077.4|39
1648129510000|2022-03-24 13:45:10|34150.8|34088.8|34140.9|34120.9|34154.6|34121.9|34135.2|34088.8|37
1648129520000|2022-03-24 13:45:20|34141.3|34121.3|34142|34122|34144.2|34124.2|34136.7|34116.7|34
1648129530000|2022-03-24 13:45:30|34143.7|34123.7|34138.4|34118.4|34144.2|34124.2|34136.2|34116.2|33
1648129540000|2022-03-24 13:45:40|34138.6|34118.6|34133.9|34113.9|34144.8|34124.8|34133.9|34113.9|36
1648129550000|2022-03-24 13:45:50|34137.5|34117.5|34132.2|34112.2|34137.7|34117.7|34128|34108|32
1648129560000|2022-03-24 13:46:00|34131.4|34111.4|34125.5|34105.5|34132.4|34112.4|34121.4|34101.4|37
1648129570000|2022-03-24 13:46:10|34126.8|34106.8|34125.2|34105.2|34128.1|34108.1|34123.5|34103.5|36
1648129580000|2022-03-24 13:46:20|34123.2|34103.2|34134.2|34114.2|34135|34115|34123.2|34103.2|37
1648129590000|2022-03-24 13:46:30|34134.3|34114.3|34133.5|34113.5|34135.5|34115.5|34132.2|34112.2|30
1648129600000|2022-03-24 13:46:40|34133.7|34113.7|34130.9|34110.9|34133.7|34113.7|34129.6|34109.6|37
1648129610000|2022-03-24 13:46:50|34130.8|34110.8|34134.3|34114.3|34135.6|34115.6|34130.2|34110.2|36
1648129620000|2022-03-24 13:47:00|34134.6|34114.6|34134.8|34114.8|34137.2|34117.2|34133.7|34113.7|31
1648129630000|2022-03-24 13:47:10|34134.9|34114.9|34133.2|34113.2|34139.3|34119.3|34133.2|34113.2|29
1648129640000|2022-03-24 13:47:20|34134.1|34114.1|34134|34114|34136.2|34116.2|34131.5|34111.5|37
1648129650000|2022-03-24 13:47:30|34133.6|34113.6|34134.2|34114.2|34135.8|34115.8|34132.2|34112.2|27
1648129660000|2022-03-24 13:47:40|34135.1|34115.1|34133.1|34113.1|34135.7|34115.7|34132.6|34112.6|29
1648129670000|2022-03-24 13:47:50|34134.2|34114.2|34131.4|34111.4|34137.2|34117.2|34129.6|34109.6|36
1648129680000|2022-03-24 13:48:00|34132|34112|34136.1|34116.1|34136.1|34116.1|34132|34112|31
1648129690000|2022-03-24 13:48:10|34134.8|34114.8|34135.3|34115.3|34138.7|34118.7|34133.4|34113.4|33
1648129700000|2022-03-24 13:48:20|34134.2|34114.2|34131.6|34111.6|34134.5|34114.5|34129.4|34109.4|32
1648129710000|2022-03-24 13:48:30|34131.4|34111.4|34135.5|34115.5|34136.3|34116.3|34130.4|34110.4|34
1648129720000|2022-03-24 13:48:40|34134.9|34114.9|34130.3|34110.3|34144.2|34124.2|34129|34109|35
1648129730000|2022-03-24 13:48:50|34131.1|34111.1|34129.1|34109.1|34141.8|34121.8|34128|34108|32
1648129740000|2022-03-24 13:49:00|34132|34112|34132.5|34112.5|34139.6|34119.6|34129.3|34109.3|26
1648129750000|2022-03-24 13:49:10|34133.2|34113.2|34142.9|34122.9|34144.5|34124.5|34132.1|34112.1|30
1648129760000|2022-03-24 13:49:20|34142.8|34122.8|34140.8|34120.8|34143.5|34123.5|34140.1|34120.1|20
1648129770000|2022-03-24 13:49:30|34141.3|34121.3|34145.6|34125.6|34146.1|34126.1|34141.3|34121.3|33
1648129780000|2022-03-24 13:49:40|34145|34125|34144.9|34124.9|34145.2|34125.2|34143.9|34123.9|21
1648129790000|2022-03-24 13:49:50|34145.1|34125.1|34148.8|34128.8|34148.8|34128.8|34143.5|34123.5|25
1648129800000|2022-03-24 13:50:00|34147|34127|34145.9|34125.9|34148.4|34128.4|34144.5|34124.5|33
1648129810000|2022-03-24 13:50:10|34146.4|34126.4|34150.3|34130.3|34150.3|34130.3|34142.7|34122.7|35
1648129820000|2022-03-24 13:50:20|34150.2|34130.2|34147.5|34127.5|34150.2|34130.2|34147|34127|29
1648129830000|2022-03-24 13:50:30|34148.1|34128.1|34145.4|34125.4|34148.1|34128.1|34145.2|34125.2|31
1648129840000|2022-03-24 13:50:40|34146|34126|34146.6|34126.6|34147|34127|34145.2|34125.2|28
1648129850000|2022-03-24 13:50:50|34146.5|34126.5|34143.1|34123.1|34150.7|34130.7|34141.1|34121.1|28
1648129860000|2022-03-24 13:51:00|34143.6|34123.6|34143|34123|34145.7|34125.7|34142.6|34122.6|29
1648129870000|2022-03-24 13:51:10|34143.1|34123.1|34143.2|34123.2|34143.6|34123.6|34142.1|34122.1|29
1648129880000|2022-03-24 13:51:20|34142.9|34122.9|34144.2|34124.2|34144.2|34124.2|34142.4|34122.4|21
1648129890000|2022-03-24 13:51:30|34144.1|34124.1|34144|34124|34146.1|34126.1|34141.3|34121.3|27
1648129900000|2022-03-24 13:51:40|34144.2|34124.2|34145.4|34125.4|34145.5|34125.5|34141.5|34121.5|31
1648129910000|2022-03-24 13:51:50|34145|34125|34143.7|34123.7|34146.7|34126.7|34143.7|34123.7|27
1648129920000|2022-03-24 13:52:00|34145.9|34125.9|34144.9|34124.9|34148.4|34128.4|34144.1|34124.1|31
1648129930000|2022-03-24 13:52:10|34145.9|34125.9|34144.5|34124.5|34146.4|34126.4|34142.4|34122.4|33
1648129940000|2022-03-24 13:52:20|34144.4|34124.4|34145.3|34125.3|34147.3|34127.3|34142.1|34122.1|32
1648129950000|2022-03-24 13:52:30|34148|34128|34150.6|34130.6|34155.5|34135.5|34145.1|34125.1|37
1648129960000|2022-03-24 13:52:40|34152.7|34132.7|34152.6|34132.6|34155.4|34135.4|34149.2|34129.2|32
1648129970000|2022-03-24 13:52:50|34155.2|34135.2|34155.7|34135.7|34155.7|34135.7|34152.1|34132.1|25
1648129980000|2022-03-24 13:53:00|34155.6|34135.6|34154.7|34134.7|34157.9|34137.9|34151.9|34131.9|22
1648129990000|2022-03-24 13:53:10|34155|34135|34152|34132|34155.7|34135.7|34152|34132|15
1648130000000|2022-03-24 13:53:20|34151.6|34131.6|34150.9|34130.9|34155|34135|34149.9|34129.9|24
1648130010000|2022-03-24 13:53:30|34150.3|34130.3|34150.7|34130.7|34153.6|34133.6|34148.5|34128.5|28
1648130020000|2022-03-24 13:53:40|34150.9|34130.9|34149.5|34129.5|34155.3|34135.3|34147.2|34127.2|27
1648130030000|2022-03-24 13:53:50|34150.4|34130.4|34152.1|34132.1|34155|34135|34149.4|34129.4|27
1648130040000|2022-03-24 13:54:00|34152.3|34132.3|34150.2|34130.2|34153.6|34133.6|34148.9|34128.9|25
1648130050000|2022-03-24 13:54:10|34151.1|34131.1|34148.5|34128.5|34153.8|34133.8|34148.1|34128.1|32
1648130060000|2022-03-24 13:54:20|34148|34128|34150|34130|34152.7|34132.7|34146.2|34126.2|25
1648130070000|2022-03-24 13:54:30|34147.6|34127.6|34148.2|34128.2|34150.1|34130.1|34145.5|34125.5|31
1648130080000|2022-03-24 13:54:40|34148.6|34128.6|34149.4|34129.4|34150.9|34130.9|34143.5|34123.5|26
1648130090000|2022-03-24 13:54:50|34147.4|34127.4|34146.9|34126.9|34150.8|34130.8|34146.4|34126.4|31
1648130100000|2022-03-24 13:55:00|34147.1|34127.1|34145.8|34125.8|34147.5|34127.5|34144.6|34124.6|30
1648130110000|2022-03-24 13:55:10|34145.2|34125.2|34143.6|34123.6|34146|34126|34143.5|34123.5|29
1648130120000|2022-03-24 13:55:20|34144.1|34124.1|34143.7|34123.7|34144.1|34124.1|34142.7|34122.7|26
1648130130000|2022-03-24 13:55:30|34144.2|34124.2|34144.8|34124.8|34147.2|34127.2|34144.2|34124.2|36
1648130140000|2022-03-24 13:55:40|34146.5|34126.5|34150.7|34130.7|34150.7|34130.7|34146.5|34126.5|30
1648130150000|2022-03-24 13:55:50|34149.7|34129.7|34148.1|34128.1|34151.8|34131.8|34147.5|34127.5|33
1648130160000|2022-03-24 13:56:00|34147.9|34127.9|34147.6|34127.6|34148|34128|34145.2|34125.2|27
1648130170000|2022-03-24 13:56:10|34147.9|34127.9|34147.5|34127.5|34148.8|34128.8|34147.1|34127.1|25
1648130180000|2022-03-24 13:56:20|34147.8|34127.8|34146.6|34126.6|34147.8|34127.8|34145.7|34125.7|20
1648130190000|2022-03-24 13:56:30|34146.8|34126.8|34148.9|34128.9|34149.1|34129.1|34146.8|34126.8|18
1648130200000|2022-03-24 13:56:40|34144.2|34124.2|34149.3|34129.3|34150.6|34130.6|34140.9|34120.9|30
1648130210000|2022-03-24 13:56:50|34149.6|34129.6|34148.3|34128.3|34150.9|34130.9|34148.3|34128.3|24
1648130220000|2022-03-24 13:57:00|34148.5|34128.5|34150.3|34130.3|34150.7|34130.7|34148|34128|23
1648130230000|2022-03-24 13:57:10|34150|34130|34149.5|34129.5|34151.2|34131.2|34149.2|34129.2|24
1648130240000|2022-03-24 13:57:20|34149.6|34129.6|34148.3|34128.3|34150.7|34130.7|34148.3|34128.3|28
1648130250000|2022-03-24 13:57:30|34148.2|34128.2|34151.6|34131.6|34151.6|34131.6|34148.2|34128.2|28
1648130260000|2022-03-24 13:57:40|34151|34131|34153.3|34133.3|34153.3|34133.3|34149.5|34129.5|29
1648130270000|2022-03-24 13:57:50|34155.9|34135.9|34147.2|34127.2|34158.7|34138.7|34147.2|34127.2|32
1648130280000|2022-03-24 13:58:00|34148.4|34128.4|34149.7|34129.7|34151|34131|34146.8|34126.8|33
1648130290000|2022-03-24 13:58:10|34149.8|34129.8|34176.7|34156.7|34176.7|34156.7|34149.8|34129.8|37
1648130300000|2022-03-24 13:58:20|34176.1|34156.1|34175.7|34155.7|34185|34165|34172.4|34152.4|40
1648130310000|2022-03-24 13:58:30|34171.9|34151.9|34175.7|34155.7|34184.2|34164.2|34171.9|34151.9|36
1648130320000|2022-03-24 13:58:40|34175.4|34155.4|34175.2|34155.2|34177.2|34157.2|34172.2|34152.2|32
1648130330000|2022-03-24 13:58:50|34175.7|34155.7|34173|34153|34177.1|34157.1|34170.7|34150.7|36
1648130340000|2022-03-24 13:59:00|34172.8|34152.8|34169.9|34149.9|34175.2|34155.2|34168.5|34148.5|37
1648130350000|2022-03-24 13:59:10|34170.1|34150.1|34171.4|34151.4|34172.9|34152.9|34166.1|34146.1|32
1648130360000|2022-03-24 13:59:20|34171.5|34151.5|34168.1|34148.1|34171.5|34151.5|34165.1|34145.1|25
1648130370000|2022-03-24 13:59:30|34165.9|34145.9|34163.6|34143.6|34168.6|34148.6|34162.7|34142.7|30
1648130380000|2022-03-24 13:59:40|34164|34144|34156.9|34136.9|34164.2|34144.2|34155.9|34135.9|33
1648130390000|2022-03-24 13:59:50|34155.9|34135.9|34152.8|34132.8|34157.4|34137.4|34151|34131|34
1648130400000|2022-03-24 14:00:00|34152.3|34132.3|34149.1|34129.1|34157.1|34137.1|34149.1|34129.1|37
1648130410000|2022-03-24 14:00:10|34149|34129|34153.3|34133.3|34155.1|34135.1|34146.3|34126.3|36
1648130420000|2022-03-24 14:00:20|34152.9|34132.9|34154.4|34134.4|34154.9|34134.9|34151.4|34131.4|29
1648130430000|2022-03-24 14:00:30|34154.6|34134.6|34149.5|34129.5|34155.2|34135.2|34148.4|34128.4|24
1648130440000|2022-03-24 14:00:40|34149.2|34129.2|34146.2|34126.2|34153|34133|34144.3|34124.3|35
1648130450000|2022-03-24 14:00:50|34145.9|34125.9|34144.6|34124.6|34148|34128|34141.1|34121.1|22
1648130460000|2022-03-24 14:01:00|34143.6|34123.6|34138.8|34118.8|34143.6|34123.6|34135.7|34115.7|34
1648130470000|2022-03-24 14:01:10|34139.2|34119.2|34135.7|34115.7|34139.2|34119.2|34133.1|34113.1|36
1648130480000|2022-03-24 14:01:20|34133.4|34113.4|34141|34121|34145.7|34125.7|34133.4|34113.4|32
1648130490000|2022-03-24 14:01:30|34141.6|34121.6|34141|34121|34142.3|34122.3|34140.5|34120.5|22
1648130500000|2022-03-24 14:01:40|34139|34119|34144.1|34124.1|34144.8|34124.8|34137.6|34117.6|24
1648130510000|2022-03-24 14:01:50|34141.3|34121.3|34145.9|34125.9|34145.9|34125.9|34140.3|34120.3|30
1648130520000|2022-03-24 14:02:00|34146.9|34126.9|34140.2|34120.2|34147.1|34127.1|34139.9|34119.9|25
1648130530000|2022-03-24 14:02:10|34139.9|34119.9|34139.6|34119.6|34144.6|34124.6|34138.6|34118.6|31
1648130540000|2022-03-24 14:02:20|34139.4|34119.4|34142.7|34122.7|34144.5|34124.5|34138.2|34118.2|38
1648130550000|2022-03-24 14:02:30|34142.8|34122.8|34137.9|34117.9|34142.8|34122.8|34137.5|34117.5|24
1648130560000|2022-03-24 14:02:40|34138.2|34118.2|34141.6|34121.6|34145.5|34125.5|34137.6|34117.6|31
1648130570000|2022-03-24 14:02:50|34142.1|34122.1|34141.6|34121.6|34145.8|34125.8|34140|34120|35
1648130580000|2022-03-24 14:03:00|34145|34125|34132.3|34112.3|34145|34125|34131.2|34111.2|27
1648130590000|2022-03-24 14:03:10|34132.8|34112.8|34130.6|34110.6|34133|34113|34129.2|34109.2|32
1648130600000|2022-03-24 14:03:20|34130.9|34110.9|34129.9|34109.9|34132.1|34112.1|34126.6|34106.6|32
1648130610000|2022-03-24 14:03:30|34129.4|34109.4|34132.1|34112.1|34132.2|34112.2|34127.2|34107.2|32
1648130620000|2022-03-24 14:03:40|34131|34111|34129.1|34109.1|34134.1|34114.1|34128.7|34108.7|28
1648130630000|2022-03-24 14:03:50|34131.2|34111.2|34132.8|34112.8|34133.1|34113.1|34128.3|34108.3|35
1648130640000|2022-03-24 14:04:00|34133.5|34113.5|34132|34112|34134.6|34114.6|34132|34112|26
1648130650000|2022-03-24 14:04:10|34134.7|34114.7|34133.8|34113.8|34138.8|34118.8|34131.9|34111.9|33
1648130660000|2022-03-24 14:04:20|34134.1|34114.1|34135.7|34115.7|34137.7|34117.7|34133.2|34113.2|27
1648130670000|2022-03-24 14:04:30|34135.8|34115.8|34134|34114|34136.9|34116.9|34132.9|34112.9|29
1648130680000|2022-03-24 14:04:40|34133.4|34113.4|34132|34112|34137.2|34117.2|34131.1|34111.1|32
1648130690000|2022-03-24 14:04:50|34132.8|34112.8|34135|34115|34135.3|34115.3|34131.8|34111.8|24
1648130700000|2022-03-24 14:05:00|34134.1|34114.1|34130.8|34110.8|34134.1|34114.1|34130.8|34110.8|27
1648130710000|2022-03-24 14:05:10|34130.6|34110.6|34125.9|34105.9|34130.6|34110.6|34125.9|34105.9|30
1648130720000|2022-03-24 14:05:20|34125.8|34105.8|34129.8|34109.8|34133.3|34113.3|34125.8|34105.8|36
1648130730000|2022-03-24 14:05:30|34129.5|34109.5|34129.4|34109.4|34132.3|34112.3|34129.2|34109.2|30
1648130740000|2022-03-24 14:05:40|34130.8|34110.8|34127.3|34107.3|34132|34112|34127.3|34107.3|27
1648130750000|2022-03-24 14:05:50|34122.3|34102.3|34120.9|34100.9|34129.3|34109.3|34118.2|34098.2|35
1648130760000|2022-03-24 14:06:00|34123.2|34103.2|34118.1|34098.1|34123.2|34103.2|34113.7|34093.7|36
1648130770000|2022-03-24 14:06:10|34119|34099|34114.9|34094.9|34119|34099|34112.6|34092.6|34
1648130780000|2022-03-24 14:06:20|34115.6|34095.6|34119|34099|34120.8|34100.8|34115.2|34095.2|33
1648130790000|2022-03-24 14:06:30|34118|34098|34119|34099|34130.9|34110.9|34115.4|34095.4|37
1648130800000|2022-03-24 14:06:40|34117.9|34097.9|34119.6|34099.6|34119.9|34099.9|34114.9|34094.9|25
1648130810000|2022-03-24 14:06:50|34121.3|34101.3|34139.3|34119.3|34172.1|34122.7|34118.5|34096.2|28
1648130820000|2022-03-24 14:07:00|34144|34124|34119.7|34099.7|34144.8|34124.8|34117.4|34097.4|36
1648130830000|2022-03-24 14:07:10|34119.8|34099.8|34121|34101|34131.6|34111.6|34119.5|34099.5|32
1648130840000|2022-03-24 14:07:20|34120.9|34100.9|34156.1|34106.1|34156.1|34115.2|34119.8|34099.8|28
1648130850000|2022-03-24 14:07:30|34143.2|34123.2|34119.5|34099.5|34144.4|34124.4|34114.7|34094.7|33
1648130860000|2022-03-24 14:07:40|34120.6|34100.6|34118.6|34098.6|34124|34104|34117.5|34097.5|30
1648130870000|2022-03-24 14:07:50|34119|34099|34118.4|34098.4|34125.7|34105.7|34117.4|34097.4|32
1648130880000|2022-03-24 14:08:00|34118.6|34098.6|34119.9|34099.9|34120.5|34100.5|34118.3|34098.3|33
1648130890000|2022-03-24 14:08:10|34120.2|34100.2|34145.7|34125.7|34201.8|34130.9|34120|34094.6|33
1648130900000|2022-03-24 14:08:20|34145.9|34125.9|34130.6|34110.6|34146.4|34126.4|34125.3|34105.3|34
1648130910000|2022-03-24 14:08:30|34131.9|34111.9|34127.1|34107.1|34132.1|34112.1|34127.1|34107.1|30
1648130920000|2022-03-24 14:08:40|34127.2|34107.2|34125.5|34105.5|34128.7|34108.7|34124.3|34104.3|27
1648130930000|2022-03-24 14:08:50|34125.7|34105.7|34128.5|34108.5|34129.5|34109.5|34125.2|34105.2|28
1648130940000|2022-03-24 14:09:00|34128.7|34108.7|34131.9|34111.9|34132.5|34112.5|34128.7|34108.7|24
1648130950000|2022-03-24 14:09:10|34131.2|34111.2|34130.7|34110.7|34132.1|34112.1|34130.5|34110.5|24
1648130960000|2022-03-24 14:09:20|34130.6|34110.6|34132.1|34112.1|34132.6|34112.6|34130.2|34110.2|24
1648130970000|2022-03-24 14:09:30|34132.6|34112.6|34131.3|34111.3|34134.1|34114.1|34130.9|34110.9|34
1648130980000|2022-03-24 14:09:40|34131.5|34111.5|34129.6|34109.6|34131.9|34111.9|34129.3|34109.3|31
1648130990000|2022-03-24 14:09:50|34129.4|34109.4|34128.9|34108.9|34130|34110|34128.1|34108.1|25
1648131000000|2022-03-24 14:10:00|34129|34109|34126.1|34106.1|34129|34109|34125.7|34105.7|36
1648131010000|2022-03-24 14:10:10|34125.9|34105.9|34126.5|34106.5|34129.2|34109.2|34125.6|34105.6|31
1648131020000|2022-03-24 14:10:20|34126.4|34106.4|34129.2|34109.2|34129.4|34109.4|34126.4|34106.4|26
1648131030000|2022-03-24 14:10:30|34129.7|34109.7|34127.6|34107.6|34129.7|34109.7|34126.8|34106.8|27
1648131040000|2022-03-24 14:10:40|34127.7|34107.7|34127.4|34107.4|34128.8|34108.8|34126.8|34106.8|25
1648131050000|2022-03-24 14:10:50|34127.7|34107.7|34127.2|34107.2|34127.9|34107.9|34126.4|34106.4|12
1648131060000|2022-03-24 14:11:00|34127.1|34107.1|34126.3|34106.3|34127.5|34107.5|34123.5|34103.5|25
1648131070000|2022-03-24 14:11:10|34125.8|34105.8|34122.6|34102.6|34127.4|34107.4|34122.6|34102.6|18
1648131080000|2022-03-24 14:11:20|34125.1|34105.1|34125.5|34105.5|34129.1|34109.1|34125.1|34105.1|23
1648131090000|2022-03-24 14:11:30|34125.9|34105.9|34123.5|34103.5|34126.7|34106.7|34122.8|34102.8|26
1648131100000|2022-03-24 14:11:40|34123.3|34103.3|34121.9|34101.9|34125.3|34105.3|34121|34101|31
1648131110000|2022-03-24 14:11:50|34121.7|34101.7|34121.9|34101.9|34122.3|34102.3|34121.5|34101.5|20
1648131120000|2022-03-24 14:12:00|34121.8|34101.8|34123.8|34103.8|34124|34104|34121.8|34101.8|23
1648131130000|2022-03-24 14:12:10|34123.7|34103.7|34125.1|34105.1|34126.4|34106.4|34123.1|34103.1|29
1648131140000|2022-03-24 14:12:20|34125.7|34105.7|34125.1|34105.1|34126.3|34106.3|34124.5|34104.5|23
1648131150000|2022-03-24 14:12:30|34125.2|34105.2|34125.1|34105.1|34126.6|34106.6|34124.8|34104.8|17
1648131160000|2022-03-24 14:12:40|34124.8|34104.8|34121.7|34101.7|34125|34105|34120.7|34100.7|23
1648131170000|2022-03-24 14:12:50|34127.3|34107.3|34132.2|34112.2|34134.1|34114.1|34125.2|34105.2|20
1648131180000|2022-03-24 14:13:00|34132.3|34112.3|34133|34113|34133|34113|34131.5|34111.5|24
1648131190000|2022-03-24 14:13:10|34133.5|34113.5|34132.4|34112.4|34133.7|34113.7|34132.2|34112.2|22
1648131200000|2022-03-24 14:13:20|34134.1|34114.1|34132.4|34112.4|34135.7|34115.7|34131|34111|29
1648131210000|2022-03-24 14:13:30|34132.5|34112.5|34132.7|34112.7|34134.1|34114.1|34131|34111|28
1648131220000|2022-03-24 14:13:40|34132.6|34112.6|34132.8|34112.8|34134.3|34114.3|34131.4|34111.4|31
1648131230000|2022-03-24 14:13:50|34133.2|34113.2|34132.5|34112.5|34133.4|34113.4|34131.5|34111.5|20
1648131240000|2022-03-24 14:14:00|34133|34113|34132.4|34112.4|34134.6|34114.6|34130.9|34110.9|26
1648131250000|2022-03-24 14:14:10|34134.9|34114.9|34135.1|34115.1|34136.8|34116.8|34134.3|34114.3|17
1648131260000|2022-03-24 14:14:20|34135.4|34115.4|34132.6|34112.6|34136.7|34116.7|34131.2|34111.2|28
1648131270000|2022-03-24 14:14:30|34132|34112|34131.6|34111.6|34132.5|34112.5|34130.6|34110.6|31
1648131280000|2022-03-24 14:14:40|34131.7|34111.7|34133.5|34113.5|34133.5|34113.5|34131.2|34111.2|15
1648131290000|2022-03-24 14:14:50|34133.4|34113.4|34134.6|34114.6|34135.2|34115.2|34133.1|34113.1|21
1648131300000|2022-03-24 14:15:00|34134.7|34114.7|34135.7|34115.7|34136.2|34116.2|34133.8|34113.8|19
1648131310000|2022-03-24 14:15:10|34135.3|34115.3|34133.4|34113.4|34136.2|34116.2|34131.6|34111.6|17
1648131320000|2022-03-24 14:15:20|34132.9|34112.9|34141.6|34121.6|34142.3|34122.3|34130.6|34110.6|26
1648131330000|2022-03-24 14:15:30|34139.8|34119.8|34146.4|34126.4|34146.4|34126.4|34139.8|34119.8|34
1648131340000|2022-03-24 14:15:40|34146.3|34126.3|34142.3|34122.3|34146.4|34126.4|34139|34119|33
1648131350000|2022-03-24 14:15:50|34142.8|34122.8|34143.1|34123.1|34143.4|34123.4|34137.7|34117.7|22
1648131360000|2022-03-24 14:16:00|34143.2|34123.2|34133.1|34113.1|34144.9|34124.9|34133.1|34113.1|24
1648131370000|2022-03-24 14:16:10|34133.4|34113.4|34135.7|34115.7|34135.8|34115.8|34133|34113|30
1648131380000|2022-03-24 14:16:20|34135.8|34115.8|34136.7|34116.7|34136.7|34116.7|34133.8|34113.8|27
1648131390000|2022-03-24 14:16:30|34136.8|34116.8|34138|34118|34138|34118|34135.7|34115.7|19
1648131400000|2022-03-24 14:16:40|34137.9|34117.9|34135.4|34115.4|34138.6|34118.6|34135.4|34115.4|20
1648131410000|2022-03-24 14:16:50|34140.1|34120.1|34135.8|34115.8|34140.4|34120.4|34132.9|34112.9|33
1648131420000|2022-03-24 14:17:00|34134.1|34114.1|34135.3|34115.3|34135.7|34115.7|34133.4|34113.4|22
1648131430000|2022-03-24 14:17:10|34134.3|34114.3|34139.7|34119.7|34139.7|34119.7|34134.3|34114.3|22
1648131440000|2022-03-24 14:17:20|34139.3|34119.3|34139.6|34119.6|34139.6|34119.6|34137.7|34117.7|25
1648131450000|2022-03-24 14:17:30|34139.5|34119.5|34139.3|34119.3|34140.4|34120.4|34137.9|34117.9|23
1648131460000|2022-03-24 14:17:40|34139.4|34119.4|34143.7|34123.7|34146.1|34126.1|34138.1|34118.1|24
1648131470000|2022-03-24 14:17:50|34143.6|34123.6|34142.4|34122.4|34145.6|34125.6|34139.7|34119.7|27
1648131480000|2022-03-24 14:18:00|34141.6|34121.6|34141.3|34121.3|34141.6|34121.6|34136.5|34116.5|23
1648131490000|2022-03-24 14:18:10|34141.4|34121.4|34140.2|34120.2|34141.4|34121.4|34139.3|34119.3|22
1648131500000|2022-03-24 14:18:20|34140.1|34120.1|34145.9|34125.9|34150|34130|34138.1|34118.1|31
1648131510000|2022-03-24 14:18:30|34145.8|34125.8|34150.4|34130.4|34151.5|34131.5|34143.9|34123.9|27
1648131520000|2022-03-24 14:18:40|34151.4|34131.4|34148.2|34128.2|34152.9|34132.9|34147.7|34127.7|32
1648131530000|2022-03-24 14:18:50|34148.8|34128.8|34145.8|34125.8|34149.3|34129.3|34145.8|34125.8|28
1648131540000|2022-03-24 14:19:00|34146.5|34126.5|34142.2|34122.2|34146.5|34126.5|34142.1|34122.1|29
1648131550000|2022-03-24 14:19:10|34142.6|34122.6|34141.9|34121.9|34143.7|34123.7|34140.8|34120.8|31
1648131560000|2022-03-24 14:19:20|34141|34121|34140.3|34120.3|34141.7|34121.7|34139.5|34119.5|23
1648131570000|2022-03-24 14:19:30|34139.7|34119.7|34139.8|34119.8|34141.2|34121.2|34138.5|34118.5|21
1648131580000|2022-03-24 14:19:40|34138.3|34118.3|34141.3|34121.3|34141.9|34121.9|34138.3|34118.3|23
1648131590000|2022-03-24 14:19:50|34139.6|34119.6|34145.1|34125.1|34146.3|34126.3|34139.6|34119.6|21
1648131600000|2022-03-24 14:20:00|34144.2|34124.2|34140|34120|34144.6|34124.6|34138.1|34118.1|27
1648131610000|2022-03-24 14:20:10|34140.5|34120.5|34140.1|34120.1|34140.5|34120.5|34138.5|34118.5|20
1648131620000|2022-03-24 14:20:20|34139.8|34119.8|34138.6|34118.6|34140.6|34120.6|34138.6|34118.6|25
1648131630000|2022-03-24 14:20:30|34139.2|34119.2|34140|34120|34147|34127|34138.6|34118.6|21
1648131640000|2022-03-24 14:20:40|34139.8|34119.8|34140.9|34120.9|34141.1|34121.1|34139.8|34119.8|24
1648131650000|2022-03-24 14:20:50|34140.8|34120.8|34141.5|34121.5|34141.7|34121.7|34140.7|34120.7|15
1648131660000|2022-03-24 14:21:00|34142.7|34122.7|34140.4|34120.4|34143.9|34123.9|34140.2|34120.2|22
1648131670000|2022-03-24 14:21:10|34140.7|34120.7|34142|34122|34143.3|34123.3|34140.7|34120.7|20
1648131680000|2022-03-24 14:21:20|34142.1|34122.1|34141.9|34121.9|34143.1|34123.1|34141|34121|19
1648131690000|2022-03-24 14:21:30|34141.4|34121.4|34138.1|34118.1|34141.4|34121.4|34137|34117|25
1648131700000|2022-03-24 14:21:40|34138.3|34118.3|34138.1|34118.1|34139|34119|34136.8|34116.8|20
1648131710000|2022-03-24 14:21:50|34138.2|34118.2|34138.2|34118.2|34138.2|34118.2|34136|34116|21
1648131720000|2022-03-24 14:22:00|34137.6|34117.6|34135.3|34115.3|34137.7|34117.7|34135.3|34115.3|19
1648131730000|2022-03-24 14:22:10|34135.5|34115.5|34135.4|34115.4|34136.5|34116.5|34134|34114|23
1648131740000|2022-03-24 14:22:20|34135|34115|34133.5|34113.5|34135.1|34115.1|34133.4|34113.4|27
1648131750000|2022-03-24 14:22:30|34133.4|34113.4|34135.8|34115.8|34135.8|34115.8|34133.4|34113.4|18
1648131760000|2022-03-24 14:22:40|34135.7|34115.7|34138.2|34118.2|34139.8|34119.8|34135.2|34115.2|22
1648131770000|2022-03-24 14:22:50|34138.9|34118.9|34135.9|34115.9|34139.7|34119.7|34135.6|34115.6|25
1648131780000|2022-03-24 14:23:00|34135.8|34115.8|34136.9|34116.9|34138|34118|34135.8|34115.8|20
1648131790000|2022-03-24 14:23:10|34137.4|34117.4|34136.1|34116.1|34137.4|34117.4|34136.1|34116.1|20
1648131800000|2022-03-24 14:23:20|34136.9|34116.9|34136|34116|34137.2|34117.2|34136|34116|22
1648131810000|2022-03-24 14:23:30|34137.7|34117.7|34131.2|34111.2|34140|34120|34129.9|34109.9|28
1648131820000|2022-03-24 14:23:40|34131.8|34111.8|34131.9|34111.9|34131.9|34111.9|34130.5|34110.5|23
1648131830000|2022-03-24 14:23:50|34131.8|34111.8|34131|34111|34132.1|34112.1|34130.3|34110.3|17
1648131840000|2022-03-24 14:24:00|34131.7|34111.7|34132.2|34112.2|34132.9|34112.9|34129.2|34109.2|25
1648131850000|2022-03-24 14:24:10|34130.5|34110.5|34130.9|34110.9|34133.6|34113.6|34129.7|34109.7|29
1648131860000|2022-03-24 14:24:20|34130.2|34110.2|34131.8|34111.8|34135.9|34115.9|34129.3|34109.3|30
1648131870000|2022-03-24 14:24:30|34131.3|34111.3|34129.5|34109.5|34132.9|34112.9|34129.5|34109.5|35
1648131880000|2022-03-24 14:24:40|34129.6|34109.6|34131.4|34111.4|34132.3|34112.3|34129.6|34109.6|27
1648131890000|2022-03-24 14:24:50|34131.6|34111.6|34130|34110|34132.5|34112.5|34128|34108|29
1648131900000|2022-03-24 14:25:00|34128.6|34108.6|34127.5|34107.5|34129.5|34109.5|34125.1|34105.1|27
1648131910000|2022-03-24 14:25:10|34127.7|34107.7|34126.4|34106.4|34128.2|34108.2|34125.7|34105.7|28
1648131920000|2022-03-24 14:25:20|34126.7|34106.7|34130.1|34110.1|34130.9|34110.9|34126.7|34106.7|28
1648131930000|2022-03-24 14:25:30|34129.4|34109.4|34130.9|34110.9|34131.3|34111.3|34127.6|34107.6|31
1648131940000|2022-03-24 14:25:40|34128.8|34108.8|34129.2|34109.2|34130.4|34110.4|34126.3|34106.3|32
1648131950000|2022-03-24 14:25:50|34129.3|34109.3|34131.3|34111.3|34134.2|34114.2|34128.9|34108.9|24
1648131960000|2022-03-24 14:26:00|34131.9|34111.9|34133.9|34113.9|34134.1|34114.1|34128.9|34108.9|27
1648131970000|2022-03-24 14:26:10|34133.4|34113.4|34134.2|34114.2|34137.3|34117.3|34132.5|34112.5|20
1648131980000|2022-03-24 14:26:20|34133.8|34113.8|34135.8|34115.8|34136.4|34116.4|34133.5|34113.5|23
1648131990000|2022-03-24 14:26:30|34135.6|34115.6|34137.4|34117.4|34138.9|34118.9|34135|34115|21
1648132000000|2022-03-24 14:26:40|34137.6|34117.6|34133.9|34113.9|34137.6|34117.6|34133.5|34113.5|22
1648132010000|2022-03-24 14:26:50|34134.1|34114.1|34133.2|34113.2|34135.3|34115.3|34133.1|34113.1|26
1648132020000|2022-03-24 14:27:00|34133.7|34113.7|34136.5|34116.5|34137.5|34117.5|34132.1|34112.1|28
1648132030000|2022-03-24 14:27:10|34136.9|34116.9|34132.5|34112.5|34137.2|34117.2|34132.5|34112.5|34
1648132040000|2022-03-24 14:27:20|34132.9|34112.9|34132.1|34112.1|34134.1|34114.1|34129.9|34109.9|30
1648132050000|2022-03-24 14:27:30|34131.9|34111.9|34131.6|34111.6|34132.9|34112.9|34130.2|34110.2|24
1648132060000|2022-03-24 14:27:40|34131.9|34111.9|34131.2|34111.2|34132.6|34112.6|34129.9|34109.9|21
1648132070000|2022-03-24 14:27:50|34131|34111|34132|34112|34132.7|34112.7|34131|34111|17
1648132080000|2022-03-24 14:28:00|34131.5|34111.5|34129.2|34109.2|34132.2|34112.2|34127.6|34107.6|26
1648132090000|2022-03-24 14:28:10|34129.5|34109.5|34131.2|34111.2|34131.4|34111.4|34129.1|34109.1|20
1648132100000|2022-03-24 14:28:20|34128.5|34108.5|34129.8|34109.8|34130.6|34110.6|34127.7|34107.7|26
1648132110000|2022-03-24 14:28:30|34129.3|34109.3|34130.7|34110.7|34133.8|34113.8|34127.5|34107.5|29
1648132120000|2022-03-24 14:28:40|34128.8|34108.8|34127.7|34107.7|34133.6|34113.6|34127.1|34107.1|22
1648132130000|2022-03-24 14:28:50|34128.2|34108.2|34128.8|34108.8|34131.5|34111.5|34126.6|34106.6|26
1648132140000|2022-03-24 14:29:00|34128.6|34108.6|34132.7|34112.7|34133.3|34113.3|34127.1|34107.1|22
1648132150000|2022-03-24 14:29:10|34129.1|34109.1|34130.9|34110.9|34131.8|34111.8|34129.1|34109.1|23
1648132160000|2022-03-24 14:29:20|34131.6|34111.6|34133.2|34113.2|34134.2|34114.2|34130|34110|31
1648132170000|2022-03-24 14:29:30|34132.7|34112.7|34134.6|34114.6|34134.6|34114.6|34131.4|34111.4|30
1648132180000|2022-03-24 14:29:40|34134.4|34114.4|34133|34113|34136.6|34116.6|34131.6|34111.6|31
1648132190000|2022-03-24 14:29:50|34133.2|34113.2|34135.4|34115.4|34137.1|34117.1|34132.9|34112.9|25
1648132200000|2022-03-24 14:30:00|34136.5|34116.5|34135.3|34115.3|34136.9|34116.9|34132.9|34112.9|30
1648132210000|2022-03-24 14:30:10|34136|34116|34132.5|34112.5|34136|34116|34131.8|34111.8|30
1648132220000|2022-03-24 14:30:20|34132.6|34112.6|34132.4|34112.4|34133.6|34113.6|34130.1|34110.1|22
1648132230000|2022-03-24 14:30:30|34132.3|34112.3|34133.3|34113.3|34134.2|34114.2|34132.3|34112.3|21
1648132240000|2022-03-24 14:30:40|34131.9|34111.9|34132.2|34112.2|34134.7|34114.7|34130.3|34110.3|22
1648132250000|2022-03-24 14:30:50|34132.7|34112.7|34131|34111|34133|34113|34130.2|34110.2|34
1648132260000|2022-03-24 14:31:00|34130.5|34110.5|34131.2|34111.2|34132.3|34112.3|34129.4|34109.4|30
1648132270000|2022-03-24 14:31:10|34130.8|34110.8|34130.8|34110.8|34131.8|34111.8|34130.1|34110.1|14
1648132280000|2022-03-24 14:31:20|34130.9|34110.9|34130.8|34110.8|34131.9|34111.9|34130.4|34110.4|16
1648132290000|2022-03-24 14:31:30|34130.5|34110.5|34129.9|34109.9|34131.8|34111.8|34129.7|34109.7|22
1648132300000|2022-03-24 14:31:40|34130.7|34110.7|34130.4|34110.4|34131.5|34111.5|34129.6|34109.6|19
1648132310000|2022-03-24 14:31:50|34129.5|34109.5|34106.7|34086.7|34129.5|34109.5|34104.3|34084.3|30
1648132320000|2022-03-24 14:32:00|34105.5|34085.5|34100.5|34080.5|34106.6|34086.6|34099.9|34079.9|31
1648132330000|2022-03-24 14:32:10|34100.8|34080.8|34105.2|34085.2|34113.1|34093.1|34099.6|34079.6|34
1648132340000|2022-03-24 14:32:20|34107.6|34087.6|34111.8|34091.8|34111.8|34091.8|34101|34081|35
1648132350000|2022-03-24 14:32:30|34110.7|34090.7|34106.7|34086.7|34110.7|34090.7|34105.4|34085.4|28
1648132360000|2022-03-24 14:32:40|34107.6|34087.6|34094.3|34074.3|34107.6|34087.6|34094.3|34074.3|33
1648132370000|2022-03-24 14:32:50|34092.6|34072.6|34087.7|34067.7|34095.4|34075.4|34085.6|34065.6|34
1648132380000|2022-03-24 14:33:00|34085.7|34065.7|34090.9|34070.9|34093.6|34073.6|34083.7|34063.7|35
1648132390000|2022-03-24 14:33:10|34093.2|34073.2|34093.2|34073.2|34096.9|34076.9|34091.3|34071.3|32
1648132400000|2022-03-24 14:33:20|34093.1|34073.1|34090|34070|34093.8|34073.8|34086.8|34066.8|33
1648132410000|2022-03-24 14:33:30|34088|34068|34088.8|34068.8|34092.7|34072.7|34088|34068|29
1648132420000|2022-03-24 14:33:40|34089.2|34069.2|34095.1|34075.1|34100.5|34080.5|34089.2|34069.2|25
1648132430000|2022-03-24 14:33:50|34096.2|34076.2|34093.3|34073.3|34096.4|34076.4|34093.2|34073.2|25
1648132440000|2022-03-24 14:34:00|34090.9|34070.9|34093|34073|34095.3|34075.3|34090.9|34070.9|29
1648132450000|2022-03-24 14:34:10|34093.2|34073.2|34091.3|34071.3|34094.8|34074.8|34087.9|34067.9|26
1648132460000|2022-03-24 14:34:20|34092.5|34072.5|34090.2|34070.2|34092.6|34072.6|34087.6|34067.6|28
1648132470000|2022-03-24 14:34:30|34090.4|34070.4|34088|34068|34091|34071|34085|34065|23
1648132480000|2022-03-24 14:34:40|34088.7|34068.7|34083.9|34063.9|34088.8|34068.8|34081.8|34061.8|31
1648132490000|2022-03-24 14:34:50|34084.1|34064.1|34086.7|34066.7|34087|34067|34082.9|34062.9|30
1648132500000|2022-03-24 14:35:00|34086.6|34066.6|34088.5|34068.5|34088.8|34068.8|34085.3|34065.3|31
1648132510000|2022-03-24 14:35:10|34088.8|34068.8|34092.7|34072.7|34094.5|34074.5|34088.4|34068.4|28
1648132520000|2022-03-24 14:35:20|34092.8|34072.8|34092.6|34072.6|34093.4|34073.4|34091.2|34071.2|29
1648132530000|2022-03-24 14:35:30|34092.9|34072.9|34085.1|34065.1|34092.9|34072.9|34084.9|34064.9|33
1648132540000|2022-03-24 14:35:40|34085.2|34065.2|34091.5|34071.5|34093.7|34073.7|34083|34063|31
1648132550000|2022-03-24 14:35:50|34091.1|34071.1|34090.6|34070.6|34093.5|34073.5|34089.2|34069.2|31
1648132560000|2022-03-24 14:36:00|34090.4|34070.4|34092.1|34072.1|34092.7|34072.7|34089.4|34069.4|24
1648132570000|2022-03-24 14:36:10|34092.3|34072.3|34090.2|34070.2|34093.7|34073.7|34090.2|34070.2|28
1648132580000|2022-03-24 14:36:20|34090.8|34070.8|34090.8|34070.8|34091.3|34071.3|34088.6|34068.6|29
1648132590000|2022-03-24 14:36:30|34090.5|34070.5|34090.4|34070.4|34090.9|34070.9|34089|34069|31
1648132600000|2022-03-24 14:36:40|34090.6|34070.6|34092.6|34072.6|34092.6|34072.6|34084.5|34064.5|26
1648132610000|2022-03-24 14:36:50|34092.5|34072.5|34088.8|34068.8|34092.5|34072.5|34087.1|34067.1|21
1648132620000|2022-03-24 14:37:00|34088.9|34068.9|34092|34072|34092.6|34072.6|34088.9|34068.9|24
1648132630000|2022-03-24 14:37:10|34092.4|34072.4|34089.7|34069.7|34093.1|34073.1|34084.1|34064.1|29
1648132640000|2022-03-24 14:37:20|34089.5|34069.5|34086|34066|34089.5|34069.5|34082|34062|31
1648132650000|2022-03-24 14:37:30|34086.1|34066.1|34085.8|34065.8|34089.6|34069.6|34082.7|34062.7|40
1648132660000|2022-03-24 14:37:40|34084.8|34064.8|34081.5|34061.5|34089.4|34069.4|34080.7|34060.7|32
1648132670000|2022-03-24 14:37:50|34081.6|34061.6|34083.8|34063.8|34091.5|34071.5|34077.8|34057.8|33
1648132680000|2022-03-24 14:38:00|34085.3|34065.3|34091.7|34071.7|34093.2|34073.2|34085.3|34065.3|30
1648132690000|2022-03-24 14:38:10|34091.8|34071.8|34091.7|34071.7|34093.2|34073.2|34084.3|34064.3|34
1648132700000|2022-03-24 14:38:20|34090.1|34070.1|34088.4|34068.4|34092.4|34072.4|34088.4|34068.4|27
1648132710000|2022-03-24 14:38:30|34089|34069|34088.3|34068.3|34089.1|34069.1|34087.1|34067.1|26
1648132720000|2022-03-24 14:38:40|34088.6|34068.6|34086.8|34066.8|34089.8|34069.8|34086.8|34066.8|17
1648132730000|2022-03-24 14:38:50|34086.9|34066.9|34090.4|34070.4|34090.5|34070.5|34086.7|34066.7|17
1648132740000|2022-03-24 14:39:00|34090.1|34070.1|34093.1|34073.1|34094.3|34074.3|34088.5|34068.5|32
1648132750000|2022-03-24 14:39:10|34092.2|34072.2|34089.7|34069.7|34093.2|34073.2|34089.1|34069.1|31
1648132760000|2022-03-24 14:39:20|34089.2|34069.2|34089.2|34069.2|34091.5|34071.5|34087.1|34067.1|32
1648132770000|2022-03-24 14:39:30|34089.3|34069.3|34084.7|34064.7|34090.8|34070.8|34083.7|34063.7|27
1648132780000|2022-03-24 14:39:40|34085.6|34065.6|34081.6|34061.6|34088|34068|34080.5|34060.5|33
1648132790000|2022-03-24 14:39:50|34082.3|34062.3|34081.4|34061.4|34084.5|34064.5|34079.9|34059.9|29
1648132800000|2022-03-24 14:40:00|34080.3|34060.3|34086.1|34066.1|34089.4|34069.4|34080.3|34060.3|34
1648132810000|2022-03-24 14:40:10|34086.3|34066.3|34090.4|34070.4|34093.3|34073.3|34085.2|34065.2|35
1648132820000|2022-03-24 14:40:20|34091.1|34071.1|34095.7|34075.7|34096.5|34076.5|34091|34071|29
1648132830000|2022-03-24 14:40:30|34096.6|34076.6|34092.3|34072.3|34096.6|34076.6|34091.7|34071.7|35
1648132840000|2022-03-24 14:40:40|34092.9|34072.9|34094.1|34074.1|34097.1|34077.1|34091.1|34071.1|31
1648132850000|2022-03-24 14:40:50|34091.4|34071.4|34089.8|34069.8|34095.6|34075.6|34089.8|34069.8|28
1648132860000|2022-03-24 14:41:00|34090|34070|34090.1|34070.1|34092.4|34072.4|34088.4|34068.4|23
1648132870000|2022-03-24 14:41:10|34090|34070|34087.7|34067.7|34092.8|34072.8|34086.5|34066.5|27
1648132880000|2022-03-24 14:41:20|34087.3|34067.3|34089|34069|34090|34070|34086.8|34066.8|21
1648132890000|2022-03-24 14:41:30|34088.4|34068.4|34088.5|34068.5|34090.6|34070.6|34086.5|34066.5|24
1648132900000|2022-03-24 14:41:40|34087.8|34067.8|34085.5|34065.5|34090.6|34070.6|34085.5|34065.5|17
1648132910000|2022-03-24 14:41:50|34085.9|34065.9|34084|34064|34088|34068|34081.7|34061.7|31
1648132920000|2022-03-24 14:42:00|34088.6|34068.6|34085.8|34065.8|34088.6|34068.6|34083.3|34063.3|33
1648132930000|2022-03-24 14:42:10|34085.9|34065.9|34082.2|34062.2|34086.8|34066.8|34082.2|34062.2|23
1648132940000|2022-03-24 14:42:20|34081.7|34061.7|34083.2|34063.2|34086.2|34066.2|34080.5|34060.5|26
1648132950000|2022-03-24 14:42:30|34084|34064|34078.4|34058.4|34084|34064|34078.4|34058.4|31
1648132960000|2022-03-24 14:42:40|34078.6|34058.6|34077.8|34057.8|34080.1|34060.1|34077.4|34057.4|26
1648132970000|2022-03-24 14:42:50|34077.9|34057.9|34077.3|34057.3|34079.6|34059.6|34076.5|34056.5|25
1648132980000|2022-03-24 14:43:00|34077.2|34057.2|34077|34057|34078.9|34058.9|34075.7|34055.7|22
1648132990000|2022-03-24 14:43:10|34077.1|34057.1|34077.9|34057.9|34079.8|34059.8|34075.6|34055.6|33
1648133000000|2022-03-24 14:43:20|34077.8|34057.8|34078.7|34058.7|34078.8|34058.8|34074.6|34054.6|31
1648133010000|2022-03-24 14:43:30|34078.1|34058.1|34075.3|34055.3|34078.9|34058.9|34075.1|34055.1|28
1648133020000|2022-03-24 14:43:40|34075.6|34055.6|34077.1|34057.1|34077.5|34057.5|34075.5|34055.5|21
1648133030000|2022-03-24 14:43:50|34077.4|34057.4|34079.3|34059.3|34081.6|34061.6|34077|34057|16
1648133040000|2022-03-24 14:44:00|34079.8|34059.8|34068.4|34048.4|34080.6|34060.6|34066.6|34046.6|31
1648133050000|2022-03-24 14:44:10|34067.9|34047.9|34065.4|34045.4|34069.9|34049.9|34065.4|34045.4|31
1648133060000|2022-03-24 14:44:20|34065.3|34045.3|34067.5|34047.5|34069.2|34049.2|34064.2|34044.2|27
1648133070000|2022-03-24 14:44:30|34067.8|34047.8|34067.4|34047.4|34068|34048|34065.9|34045.9|25
1648133080000|2022-03-24 14:44:40|34067.2|34047.2|34067.1|34047.1|34067.9|34047.9|34065.7|34045.7|26
1648133090000|2022-03-24 14:44:50|34067|34047|34062.5|34042.5|34070.4|34050.4|34061.8|34041.8|25
1648133100000|2022-03-24 14:45:00|34061.9|34041.9|34059.5|34039.5|34065.4|34045.4|34059.5|34039.5|27
1648133110000|2022-03-24 14:45:10|34059.6|34039.6|34062.4|34042.4|34062.8|34042.8|34059.2|34039.2|19
1648133120000|2022-03-24 14:45:20|34062.5|34042.5|34062.9|34042.9|34063.2|34043.2|34060.7|34040.7|26
1648133130000|2022-03-24 14:45:30|34063.2|34043.2|34064.3|34044.3|34064.5|34044.5|34062.9|34042.9|22
1648133140000|2022-03-24 14:45:40|34064.2|34044.2|34063|34043|34064.2|34044.2|34061.4|34041.4|25
1648133150000|2022-03-24 14:45:50|34062.9|34042.9|34063.1|34043.1|34065.1|34045.1|34062|34042|25
1648133160000|2022-03-24 14:46:00|34062.5|34042.5|34065.5|34045.5|34065.8|34045.8|34062.5|34042.5|28
1648133170000|2022-03-24 14:46:10|34058.6|34038.6|34051.1|34031.1|34058.6|34038.6|34049.3|34029.3|35
1648133180000|2022-03-24 14:46:20|34050.7|34030.7|34050.5|34030.5|34052.7|34032.7|34049.8|34029.8|28
1648133190000|2022-03-24 14:46:30|34050.1|34030.1|34050.3|34030.3|34051.5|34031.5|34050.1|34030.1|19
1648133200000|2022-03-24 14:46:40|34050.6|34030.6|34051.3|34031.3|34052.3|34032.3|34048.1|34028.1|13
1648133210000|2022-03-24 14:46:50|34050.9|34030.9|34047.5|34027.5|34050.9|34030.9|34046|34026|26
1648133220000|2022-03-24 14:47:00|34049|34029|34043.1|34023.1|34049|34029|34042.7|34022.7|26
1648133230000|2022-03-24 14:47:10|34043.3|34023.3|34042.2|34022.2|34043.3|34023.3|34041.1|34021.1|28
1648133240000|2022-03-24 14:47:20|34041.9|34021.9|34040.1|34020.1|34042.5|34022.5|34039.9|34019.9|28
1648133250000|2022-03-24 14:47:30|34040.2|34020.2|34041.6|34021.6|34041.9|34021.9|34040.2|34020.2|14
1648133260000|2022-03-24 14:47:40|34041.9|34021.9|34046.2|34026.2|34047|34027|34040.8|34020.8|23
1648133270000|2022-03-24 14:47:50|34046.7|34026.7|34045.6|34025.6|34050.2|34030.2|34043.4|34023.4|27
1648133280000|2022-03-24 14:48:00|34046.2|34026.2|34046.5|34026.5|34047.1|34027.1|34045.7|34025.7|25
1648133290000|2022-03-24 14:48:10|34046.6|34026.6|34044.6|34024.6|34046.6|34026.6|34042.7|34022.7|23
1648133300000|2022-03-24 14:48:20|34043.9|34023.9|34044.4|34024.4|34044.4|34024.4|34043.4|34023.4|15
1648133310000|2022-03-24 14:48:30|34044|34024|34042.2|34022.2|34045.7|34025.7|34042|34022|18
1648133320000|2022-03-24 14:48:40|34042.9|34022.9|34041.2|34021.2|34044.2|34024.2|34039.1|34019.1|28
1648133330000|2022-03-24 14:48:50|34041.3|34021.3|34043.3|34023.3|34043.6|34023.6|34041.3|34021.3|29
1648133340000|2022-03-24 14:49:00|34043.4|34023.4|34044.9|34024.9|34044.9|34024.9|34042.6|34022.6|21
1648133350000|2022-03-24 14:49:10|34044.7|34024.7|34041.3|34021.3|34069|34024.7|34039.7|33993|20
1648133360000|2022-03-24 14:49:20|34042.3|34022.3|34041.9|34021.9|34042.4|34022.4|34041.2|34021.2|23
1648133370000|2022-03-24 14:49:30|34042|34022|34036.7|34016.7|34043.1|34023.1|34036.6|34016.6|23
1648133380000|2022-03-24 14:49:40|34036.4|34016.4|34036.9|34016.9|34037.4|34017.4|34036|34016|25
1648133390000|2022-03-24 14:49:50|34036.7|34016.7|34033.8|34013.8|34036.7|34016.7|34031.9|34011.9|28
1648133400000|2022-03-24 14:50:00|34033.4|34013.4|34034.6|34014.6|34034.9|34014.9|34033.3|34013.3|25
1648133410000|2022-03-24 14:50:10|34034.5|34014.5|34034.5|34014.5|34035|34015|34033.4|34013.4|24
1648133420000|2022-03-24 14:50:20|34034.9|34014.9|34037.3|34017.3|34038.1|34018.1|34034.7|34014.7|28
1648133430000|2022-03-24 14:50:30|34038.1|34018.1|34037.3|34017.3|34038.1|34018.1|34035.2|34015.2|25
1648133440000|2022-03-24 14:50:40|34037.6|34017.6|34038.2|34018.2|34040.8|34020.8|34037.4|34017.4|25
1648133450000|2022-03-24 14:50:50|34038.7|34018.7|34040.6|34020.6|34042.2|34022.2|34038.4|34018.4|26
1648133460000|2022-03-24 14:51:00|34040.4|34020.4|34028.3|34008.3|34041.4|34021.4|34026.1|34006.1|24
1648133470000|2022-03-24 14:51:10|34028.9|34008.9|34020.7|34000.7|34029.6|34009.6|34020.4|34000.4|27
1648133480000|2022-03-24 14:51:20|34020.6|34000.6|34017.3|33997.3|34021|34001|34015.7|33995.7|33
1648133490000|2022-03-24 14:51:30|34012.4|33992.4|34015.3|33995.3|34017.2|33997.2|34012.4|33992.4|27
1648133500000|2022-03-24 14:51:40|34015.5|33995.5|34016.4|33996.4|34016.7|33996.7|34014.4|33994.4|29
1648133510000|2022-03-24 14:51:50|34016.7|33996.7|34014.1|33994.1|34016.7|33996.7|34013.7|33993.7|25
1648133520000|2022-03-24 14:52:00|34011.9|33991.9|34011.5|33991.5|34012.9|33992.9|34009.2|33989.2|32
1648133530000|2022-03-24 14:52:10|34011.3|33991.3|34007.1|33987.1|34011.4|33991.4|34007.1|33987.1|27
1648133540000|2022-03-24 14:52:20|34007.7|33987.7|34006.2|33986.2|34008.5|33988.5|34006.2|33986.2|21
1648133550000|2022-03-24 14:52:30|34005|33985|34001.5|33981.5|34005.5|33985.5|33999.8|33979.8|31
1648133560000|2022-03-24 14:52:40|34001.8|33981.8|33984.2|33964.2|34001.8|33981.8|33981.9|33961.9|31
1648133570000|2022-03-24 14:52:50|33984.8|33964.8|33985.6|33965.6|33986|33966|33984.6|33964.6|19
1648133580000|2022-03-24 14:53:00|33985.7|33965.7|33983.2|33963.2|33985.7|33965.7|33982.2|33962.2|25
1648133590000|2022-03-24 14:53:10|33983.3|33963.3|33983.2|33963.2|33983.8|33963.8|33982.6|33962.6|25
1648133600000|2022-03-24 14:53:20|33982.8|33962.8|33987.2|33967.2|33987.2|33967.2|33981.2|33961.2|25
1648133610000|2022-03-24 14:53:30|33987.4|33967.4|33988.1|33968.1|33990.1|33970.1|33984.1|33964.1|30
1648133620000|2022-03-24 14:53:40|33988.6|33968.6|33988.1|33968.1|33989.7|33969.7|33987.7|33967.7|30
1648133630000|2022-03-24 14:53:50|33988|33968|33990.7|33970.7|33990.7|33970.7|33987.8|33967.8|26
1648133640000|2022-03-24 14:54:00|33990.8|33970.8|33988.5|33968.5|33990.8|33970.8|33987.2|33967.2|28
1648133650000|2022-03-24 14:54:10|33989.1|33969.1|33988.5|33968.5|33989.5|33969.5|33987.1|33967.1|30
1648133660000|2022-03-24 14:54:20|33988.7|33968.7|33985|33965|33989.3|33969.3|33984.6|33964.6|29
1648133670000|2022-03-24 14:54:30|33985.6|33965.6|33986.6|33966.6|33987|33967|33985.4|33965.4|22
1648133680000|2022-03-24 14:54:40|33986.5|33966.5|33984.7|33964.7|33986.5|33966.5|33984.2|33964.2|21
1648133690000|2022-03-24 14:54:50|33985.2|33965.2|33985.6|33965.6|33987.8|33967.8|33984.6|33964.6|24
1648133700000|2022-03-24 14:55:00|33985.2|33965.2|33983.5|33963.5|33986.4|33966.4|33983.4|33963.4|28
1648133710000|2022-03-24 14:55:10|33983.6|33963.6|33978|33958|33983.6|33963.6|33978|33958|30
1648133720000|2022-03-24 14:55:20|33978.8|33958.8|33979.8|33959.8|33980.5|33960.5|33978.8|33958.8|26
1648133730000|2022-03-24 14:55:30|33979.4|33959.4|33958.6|33938.6|33979.5|33959.5|33955.5|33935.5|32
1648133740000|2022-03-24 14:55:40|33960|33940|33944.7|33924.7|33962|33942|33944.7|33924.7|32
1648133750000|2022-03-24 14:55:50|33943.7|33923.7|33952.6|33932.6|33971.4|33933.7|33943.7|33895.9|36
1648133760000|2022-03-24 14:56:00|33952.5|33932.5|33950.1|33930.1|33954.2|33934.2|33949.2|33929.2|27
1648133770000|2022-03-24 14:56:10|33950|33930|33952.2|33932.2|33952.2|33932.2|33950|33930|14
1648133780000|2022-03-24 14:56:20|33952|33932|33951.1|33931.1|33953.3|33933.3|33950.9|33930.9|24
1648133790000|2022-03-24 14:56:30|33946.2|33926.2|33946.9|33926.9|33950.1|33930.1|33946.2|33926.2|16
1648133800000|2022-03-24 14:56:40|33947.8|33927.8|33947.7|33927.7|33949.5|33929.5|33946.9|33926.9|24
1648133810000|2022-03-24 14:56:50|33948.1|33928.1|33953|33933|33953.7|33933.7|33945.6|33925.6|29
1648133820000|2022-03-24 14:57:00|33952.6|33932.6|33951.7|33931.7|33952.8|33932.8|33949.7|33929.7|30
1648133830000|2022-03-24 14:57:10|33951.5|33931.5|33949.1|33929.1|33953|33933|33947.5|33927.5|27
1648133840000|2022-03-24 14:57:20|33948.8|33928.8|33948.4|33928.4|33949.3|33929.3|33948.1|33928.1|23
1648133850000|2022-03-24 14:57:30|33948.5|33928.5|33949|33929|33949.2|33929.2|33945.9|33925.9|17
1648133860000|2022-03-24 14:57:40|33949.2|33929.2|33951.3|33931.3|33952.1|33932.1|33949.1|33929.1|26
1648133870000|2022-03-24 14:57:50|33951.8|33931.8|33958.6|33938.6|33961.2|33941.2|33951.5|33931.5|25
1648133880000|2022-03-24 14:58:00|33960.9|33940.9|33949.8|33929.8|33960.9|33940.9|33944.8|33924.8|31
1648133890000|2022-03-24 14:58:10|33949.9|33929.9|33951.3|33931.3|33951.4|33931.4|33949.9|33929.9|25
1648133900000|2022-03-24 14:58:20|33950.8|33930.8|33970.3|33950.3|33970.9|33950.9|33950.8|33930.8|30
1648133910000|2022-03-24 14:58:30|33970.7|33950.7|33951|33931|33970.7|33950.7|33948.7|33928.7|34
1648133920000|2022-03-24 14:58:40|33951.2|33931.2|33946.4|33926.4|33953.9|33933.9|33946.2|33926.2|30
1648133930000|2022-03-24 14:58:50|33946.6|33926.6|33953|33933|33953|33933|33946.1|33926.1|35
1648133940000|2022-03-24 14:59:00|33953.3|33933.3|33952.7|33932.7|33953.8|33933.8|33951.6|33931.6|29
1648133950000|2022-03-24 14:59:10|33952.8|33932.8|33953|33933|33953.6|33933.6|33951.9|33931.9|31
1648133960000|2022-03-24 14:59:20|33952.7|33932.7|33951.3|33931.3|33952.9|33932.9|33950.2|33930.2|29
1648133970000|2022-03-24 14:59:30|33951.2|33931.2|33952.3|33932.3|33953.5|33933.5|33950.7|33930.7|22
1648133980000|2022-03-24 14:59:40|33952|33932|33951.6|33931.6|33952.5|33932.5|33949.3|33929.3|28
1648133990000|2022-03-24 14:59:50|33951.9|33931.9|33986.1|33966.1|34002.3|33966.1|33949.4|33918.3|36
1648134000000|2022-03-24 15:00:00|34012.1|33939.4|33986.7|33966.7|34027.3|33971.6|33982.3|33937|38
1648134010000|2022-03-24 15:00:10|33987.2|33967.2|33989.1|33969.1|34023.1|33976.7|33983.3|33943.3|39
1648134020000|2022-03-24 15:00:20|33986.6|33966.6|33984.6|33964.6|33988.9|33968.9|33979.5|33959.5|29
1648134030000|2022-03-24 15:00:30|33982.6|33962.6|34000.7|33950.7|34008.3|33964.1|33980.7|33940.1|26
1648134040000|2022-03-24 15:00:40|34001.3|33951.3|33987.7|33967.7|34002|33968|33986.4|33950.4|19
1648134050000|2022-03-24 15:00:50|33986.9|33966.9|34003.1|33953.1|34011.6|33968.4|33986.5|33939.7|32
1648134060000|2022-03-24 15:01:00|33988.5|33968.5|33951.4|33931.4|33990.7|33970.7|33950.3|33902.7|34
1648134070000|2022-03-24 15:01:10|33953|33933|33950|33900|33964.7|33933.3|33937.3|33894.7|40
1648134080000|2022-03-24 15:01:20|33928.4|33908.4|33947.1|33897.1|33958.1|33913.9|33928.4|33887.5|36
1648134090000|2022-03-24 15:01:30|33948|33898|33944.4|33894.4|33950.3|33900.3|33942.9|33892.9|36
1648134100000|2022-03-24 15:01:40|33944.3|33894.3|33931.8|33911.8|33946.1|33917.9|33930.7|33893|36
1648134110000|2022-03-24 15:01:50|33932.4|33912.4|33934.4|33914.4|33961.4|33917.6|33932.4|33892|34
1648134120000|2022-03-24 15:02:00|33934.6|33914.6|33936.5|33916.5|33940.8|33920.8|33934.6|33914.6|37
1648134130000|2022-03-24 15:02:10|33937.1|33917.1|33937.7|33917.7|33938.2|33918.2|33936.2|33916.2|33
1648134140000|2022-03-24 15:02:20|33937|33917|33931.8|33911.8|33937.7|33917.7|33931.8|33911.8|30
1648134150000|2022-03-24 15:02:30|33932|33912|33929.1|33909.1|33934.1|33914.1|33928|33908|32
1648134160000|2022-03-24 15:02:40|33928.9|33908.9|33941.7|33891.7|33943.7|33911.2|33925.6|33891.7|32
1648134170000|2022-03-24 15:02:50|33941.2|33891.2|33928.5|33908.5|33942.7|33908.5|33923.2|33891.2|34
1648134180000|2022-03-24 15:03:00|33928.6|33908.6|33937.5|33917.5|33938.6|33918.6|33928.6|33908.6|36
1648134190000|2022-03-24 15:03:10|33937.9|33917.9|33935.2|33915.2|33937.9|33917.9|33932.2|33912.2|36
1648134200000|2022-03-24 15:03:20|33934.5|33914.5|33940.1|33920.1|33941.5|33921.5|33933.4|33913.4|36
1648134210000|2022-03-24 15:03:30|33940.4|33920.4|33967.3|33917.3|33982.4|33938.3|33940.4|33907.7|38
1648134220000|2022-03-24 15:03:40|33978.5|33906.8|33946.2|33926.2|33981.1|33932|33945.9|33906.5|35
1648134230000|2022-03-24 15:03:50|33946.3|33926.3|33964.1|33914.1|33972.5|33927.4|33946.3|33902.2|35
1648134240000|2022-03-24 15:04:00|33963.8|33913.8|33958.3|33908.3|33963.8|33913.8|33955.5|33905.5|30
1648134250000|2022-03-24 15:04:10|33958.2|33908.2|33947.3|33927.3|33964.2|33929.5|33945.9|33906|32
1648134260000|2022-03-24 15:04:20|33946.5|33926.5|33944.8|33924.8|33947.3|33927.3|33940.2|33920.2|33
1648134270000|2022-03-24 15:04:30|33944.6|33924.6|33943.3|33923.3|33945.2|33925.2|33943|33923|28
1648134280000|2022-03-24 15:04:40|33943.2|33923.2|33944|33924|33944.6|33924.6|33943.2|33923.2|30
1648134290000|2022-03-24 15:04:50|33943.9|33923.9|33942.8|33922.8|33947.6|33927.6|33942.8|33922.8|28
1648134300000|2022-03-24 15:05:00|33944.7|33924.7|33943|33923|33944.7|33924.7|33942.8|33922.8|27
1648134310000|2022-03-24 15:05:10|33943.1|33923.1|33944.2|33924.2|33945.6|33925.6|33942.8|33922.8|27
1648134320000|2022-03-24 15:05:20|33944.1|33924.1|33942.6|33922.6|33945|33925|33941.5|33921.5|21
1648134330000|2022-03-24 15:05:30|33941.8|33921.8|33943.1|33923.1|33947.1|33927.1|33941.8|33921.8|32
1648134340000|2022-03-24 15:05:40|33945.7|33925.7|33939.7|33919.7|33949.7|33929.7|33939.3|33919.3|33
1648134350000|2022-03-24 15:05:50|33939.3|33919.3|33940.3|33920.3|33941.9|33921.9|33939|33919|27
1648134360000|2022-03-24 15:06:00|33940.2|33920.2|33941|33921|33943.1|33923.1|33940.1|33920.1|26
1648134370000|2022-03-24 15:06:10|33940.7|33920.7|33939.3|33919.3|33941.9|33921.9|33938|33918|31
1648134380000|2022-03-24 15:06:20|33940.1|33920.1|33934.8|33914.8|33940.2|33920.2|33933.2|33913.2|29
1648134390000|2022-03-24 15:06:30|33934.3|33914.3|33932.6|33912.6|33935.5|33915.5|33929.6|33909.6|30
1648134400000|2022-03-24 15:06:40|33933.4|33913.4|33929|33909|33933.4|33913.4|33927.6|33907.6|38
1648134410000|2022-03-24 15:06:50|33929.6|33909.6|33930.2|33910.2|33930.4|33910.4|33926.5|33906.5|28
1648134420000|2022-03-24 15:07:00|33929.6|33909.6|33931.4|33911.4|33932.5|33912.5|33929.5|33909.5|31
1648134430000|2022-03-24 15:07:10|33931.3|33911.3|33930.6|33910.6|33932.3|33912.3|33930.4|33910.4|31
1648134440000|2022-03-24 15:07:20|33929.5|33909.5|33929.4|33909.4|33929.5|33909.5|33926.4|33906.4|35
1648134450000|2022-03-24 15:07:30|33928.8|33908.8|33927.8|33907.8|33929.4|33909.4|33927.3|33907.3|23
1648134460000|2022-03-24 15:07:40|33928.1|33908.1|33925.6|33905.6|33928.9|33908.9|33925.6|33905.6|28
1648134470000|2022-03-24 15:07:50|33925.1|33905.1|33921.3|33901.3|33925.1|33905.1|33921.1|33901.1|29
1648134480000|2022-03-24 15:08:00|33921.7|33901.7|33924.6|33904.6|33925.4|33905.4|33920.8|33900.8|22
1648134490000|2022-03-24 15:08:10|33924.8|33904.8|33918.3|33898.3|33924.8|33904.8|33917.7|33897.7|32
1648134500000|2022-03-24 15:08:20|33915.6|33895.6|33919|33899|33919.1|33899.1|33915.2|33895.2|36
1648134510000|2022-03-24 15:08:30|33918.7|33898.7|33923.8|33903.8|33924.9|33904.9|33918|33898|34
1648134520000|2022-03-24 15:08:40|33924.4|33904.4|33927.4|33907.4|33928|33908|33923.5|33903.5|33
1648134530000|2022-03-24 15:08:50|33928.4|33908.4|33928.8|33908.8|33931.7|33911.7|33927.2|33907.2|33
1648134540000|2022-03-24 15:09:00|33928.9|33908.9|33933.6|33913.6|33933.6|33913.6|33927.7|33907.7|34
1648134550000|2022-03-24 15:09:10|33932.7|33912.7|33934.8|33914.8|33935.1|33915.1|33931.5|33911.5|30
1648134560000|2022-03-24 15:09:20|33934.5|33914.5|33941.6|33921.6|33942.1|33922.1|33933.7|33913.7|32
1648134570000|2022-03-24 15:09:30|33941.7|33921.7|33941.7|33921.7|33942|33922|33940.4|33920.4|30
1648134580000|2022-03-24 15:09:40|33941.8|33921.8|33942.1|33922.1|33942.3|33922.3|33940.9|33920.9|30
1648134590000|2022-03-24 15:09:50|33942|33922|33940.7|33920.7|33942|33922|33938.8|33918.8|34
1648134600000|2022-03-24 15:10:00|33941.5|33921.5|33941|33921|33941.5|33921.5|33939.8|33919.8|28
1648134610000|2022-03-24 15:10:10|33940.9|33920.9|33941.9|33921.9|33943.5|33923.5|33940.9|33920.9|29
1648134620000|2022-03-24 15:10:20|33942.5|33922.5|33942.6|33922.6|33943.9|33923.9|33941.9|33921.9|27
1648134630000|2022-03-24 15:10:30|33941.9|33921.9|33941.3|33921.3|33942.6|33922.6|33941|33921|27
1648134640000|2022-03-24 15:10:40|33941.1|33921.1|33940|33920|33941.7|33921.7|33939.9|33919.9|29
1648134650000|2022-03-24 15:10:50|33939.6|33919.6|33940.6|33920.6|33940.8|33920.8|33938.9|33918.9|28
1648134660000|2022-03-24 15:11:00|33941|33921|33939.1|33919.1|33941|33921|33939.1|33919.1|32
1648134670000|2022-03-24 15:11:10|33939.2|33919.2|33936.9|33916.9|33939.7|33919.7|33936.3|33916.3|32
1648134680000|2022-03-24 15:11:20|33937|33917|33937.7|33917.7|33938.6|33918.6|33935.2|33915.2|31
1648134690000|2022-03-24 15:11:30|33937|33917|33938.1|33918.1|33939.2|33919.2|33937|33917|24
1648134700000|2022-03-24 15:11:40|33937.5|33917.5|33938.3|33918.3|33938.4|33918.4|33936.3|33916.3|31
1648134710000|2022-03-24 15:11:50|33937.1|33917.1|33938|33918|33938.4|33918.4|33935.1|33915.1|29
1648134720000|2022-03-24 15:12:00|33937.2|33917.2|33935.8|33915.8|33937.5|33917.5|33935.5|33915.5|28
1648134730000|2022-03-24 15:12:10|33935.6|33915.6|33937.4|33917.4|33937.4|33917.4|33934.4|33914.4|25
1648134740000|2022-03-24 15:12:20|33936.8|33916.8|33936|33916|33937.3|33917.3|33935.7|33915.7|23
1648134750000|2022-03-24 15:12:30|33936.4|33916.4|33932.1|33912.1|33940.4|33920.4|33931.1|33911.1|30
1648134760000|2022-03-24 15:12:40|33932.4|33912.4|33935.5|33915.5|33960|33917.1|33929.7|33888|28
1648134770000|2022-03-24 15:12:50|33937.3|33917.3|33935.7|33915.7|33937.3|33917.3|33935.6|33915.6|21
1648134780000|2022-03-24 15:13:00|33935.8|33915.8|33938.4|33918.4|33938.7|33918.7|33934.8|33914.8|22
1648134790000|2022-03-24 15:13:10|33938.6|33918.6|33933|33913|33938.6|33918.6|33929.8|33909.8|34
1648134800000|2022-03-24 15:13:20|33930.6|33910.6|33933.3|33913.3|33935.1|33915.1|33929.8|33909.8|31
1648134810000|2022-03-24 15:13:30|33933.7|33913.7|33932|33912|33933.9|33913.9|33929.5|33909.5|27
1648134820000|2022-03-24 15:13:40|33931.3|33911.3|33932.1|33912.1|33932.1|33912.1|33928.8|33908.8|27
1648134830000|2022-03-24 15:13:50|33932.2|33912.2|33934.6|33914.6|33937.3|33917.3|33931.9|33911.9|30
1648134840000|2022-03-24 15:14:00|33934.7|33914.7|33930.3|33910.3|33935.4|33915.4|33930|33910|31
1648134850000|2022-03-24 15:14:10|33929.3|33909.3|33929.6|33909.6|33931|33911|33926.3|33906.3|31
1648134860000|2022-03-24 15:14:20|33929.2|33909.2|33932.2|33912.2|33933.5|33913.5|33927.7|33907.7|32
1648134870000|2022-03-24 15:14:30|33933.3|33913.3|33932.7|33912.7|33933.3|33913.3|33929.9|33909.9|32
1648134880000|2022-03-24 15:14:40|33932.3|33912.3|33934.4|33914.4|33934.4|33914.4|33931.6|33911.6|29
1648134890000|2022-03-24 15:14:50|33934.9|33914.9|33940.3|33920.3|33941.3|33921.3|33934.9|33914.9|38
1648134900000|2022-03-24 15:15:00|33938.6|33918.6|33931.5|33911.5|33939.3|33919.3|33930.4|33910.4|30
1648134910000|2022-03-24 15:15:10|33931.8|33911.8|33932.8|33912.8|33933.8|33913.8|33929.5|33909.5|31
1648134920000|2022-03-24 15:15:20|33933.2|33913.2|33928|33908|33933.2|33913.2|33926.9|33906.9|27
1648134930000|2022-03-24 15:15:30|33927.7|33907.7|33929.9|33909.9|33930.6|33910.6|33927.7|33907.7|27
1648134940000|2022-03-24 15:15:40|33928.2|33908.2|33927.6|33907.6|33928.5|33908.5|33924.3|33904.3|27
1648134950000|2022-03-24 15:15:50|33920.9|33900.9|33919.8|33899.8|33920.9|33900.9|33916.7|33896.7|31
1648134960000|2022-03-24 15:16:00|33919.9|33899.9|33919.9|33899.9|33922.9|33902.9|33919.5|33899.5|34
1648134970000|2022-03-24 15:16:10|33919.6|33899.6|33926|33906|33926|33906|33916.3|33896.3|35
1648134980000|2022-03-24 15:16:20|33926.2|33906.2|33927.8|33907.8|33928|33908|33925.7|33905.7|31
1648134990000|2022-03-24 15:16:30|33927.9|33907.9|33926.9|33906.9|33927.9|33907.9|33924|33904|30
1648135000000|2022-03-24 15:16:40|33927.3|33907.3|33928.6|33908.6|33928.7|33908.7|33927|33907|26
1648135010000|2022-03-24 15:16:50|33928.7|33908.7|33927.8|33907.8|33929.3|33909.3|33927.2|33907.2|27
1648135020000|2022-03-24 15:17:00|33927.5|33907.5|33925.4|33905.4|33928.9|33908.9|33925.4|33905.4|35
1648135030000|2022-03-24 15:17:10|33925.7|33905.7|33924.5|33904.5|33925.8|33905.8|33923|33903|30
1648135040000|2022-03-24 15:17:20|33924.2|33904.2|33923.5|33903.5|33924.2|33904.2|33921.7|33901.7|23
1648135050000|2022-03-24 15:17:30|33923.9|33903.9|33921.3|33901.3|33923.9|33903.9|33920.3|33900.3|28
1648135060000|2022-03-24 15:17:40|33922|33902|33920.3|33900.3|33922|33902|33918.4|33898.4|30
1648135070000|2022-03-24 15:17:50|33920.4|33900.4|33919|33899|33920.6|33900.6|33917.9|33897.9|23
1648135080000|2022-03-24 15:18:00|33919.2|33899.2|33916|33896|33919.2|33899.2|33912.9|33892.9|30
1648135090000|2022-03-24 15:18:10|33915.8|33895.8|33915.3|33895.3|33919|33899|33915|33895|27
1648135100000|2022-03-24 15:18:20|33915.6|33895.6|33911.7|33891.7|33915.6|33895.6|33910.6|33890.6|29
1648135110000|2022-03-24 15:18:30|33911.8|33891.8|33908.2|33888.2|33911.8|33891.8|33906.2|33886.2|36
1648135120000|2022-03-24 15:18:40|33907.4|33887.4|33909|33889|33910.9|33890.9|33903.8|33883.8|36
1648135130000|2022-03-24 15:18:50|33909.2|33889.2|33911.8|33891.8|33914.6|33894.6|33909.2|33889.2|32
1648135140000|2022-03-24 15:19:00|33912.3|33892.3|33913.4|33893.4|33915.1|33895.1|33910.7|33890.7|27
1648135150000|2022-03-24 15:19:10|33913.3|33893.3|33918.1|33898.1|33918.5|33898.5|33912.9|33892.9|35
1648135160000|2022-03-24 15:19:20|33918.4|33898.4|33921.7|33901.7|33921.7|33901.7|33914|33894|34
1648135170000|2022-03-24 15:19:30|33921.3|33901.3|33921|33901|33922.9|33902.9|33913.3|33893.3|33
1648135180000|2022-03-24 15:19:40|33920.8|33900.8|33917.3|33897.3|33920.8|33900.8|33916.7|33896.7|31
1648135190000|2022-03-24 15:19:50|33917.7|33897.7|33917.8|33897.8|33920.3|33900.3|33913|33893|31
1648135200000|2022-03-24 15:20:00|33919.1|33899.1|33918.1|33898.1|33919.1|33899.1|33912.2|33892.2|36
1648135210000|2022-03-24 15:20:10|33915.7|33895.7|33920.7|33900.7|33921.7|33901.7|33915.7|33895.7|34
1648135220000|2022-03-24 15:20:20|33921.2|33901.2|33921.2|33901.2|33921.9|33901.9|33917.8|33897.8|32
1648135230000|2022-03-24 15:20:30|33921|33901|33922.2|33902.2|33922.8|33902.8|33918.6|33898.6|30
1648135240000|2022-03-24 15:20:40|33922.1|33902.1|33923.1|33903.1|33923.5|33903.5|33920.4|33900.4|25
1648135250000|2022-03-24 15:20:50|33922.9|33902.9|33921.6|33901.6|33923|33903|33919.7|33899.7|17
1648135260000|2022-03-24 15:21:00|33921.4|33901.4|33920|33900|33922.1|33902.1|33918.2|33898.2|30
1648135270000|2022-03-24 15:21:10|33918.9|33898.9|33919.6|33899.6|33921.1|33901.1|33918.4|33898.4|28
1648135280000|2022-03-24 15:21:20|33919.1|33899.1|33919.9|33899.9|33921.5|33901.5|33918.9|33898.9|31
1648135290000|2022-03-24 15:21:30|33919.5|33899.5|33918.2|33898.2|33920.7|33900.7|33917|33897|35
1648135300000|2022-03-24 15:21:40|33918|33898|33916.8|33896.8|33918.5|33898.5|33916.5|33896.5|26
1648135310000|2022-03-24 15:21:50|33916.9|33896.9|33916.8|33896.8|33917.6|33897.6|33916.5|33896.5|25
1648135320000|2022-03-24 15:22:00|33916.7|33896.7|33914.1|33894.1|33917.2|33897.2|33913.5|33893.5|35
1648135330000|2022-03-24 15:22:10|33914.3|33894.3|33914.5|33894.5|33919.3|33899.3|33913.5|33893.5|34
1648135340000|2022-03-24 15:22:20|33913.5|33893.5|33914.3|33894.3|33915.2|33895.2|33912|33892|23
1648135350000|2022-03-24 15:22:30|33914.4|33894.4|33915.6|33895.6|33915.8|33895.8|33912.5|33892.5|29
1648135360000|2022-03-24 15:22:40|33915.7|33895.7|33926.7|33906.7|33931.1|33911.1|33913.8|33893.8|35
1648135370000|2022-03-24 15:22:50|33925.5|33905.5|33938.7|33918.7|33943.4|33923.4|33925.5|33905.5|28
1648135380000|2022-03-24 15:23:00|33937.9|33917.9|33943.9|33923.9|33945.6|33925.6|33937.4|33917.4|35
1648135390000|2022-03-24 15:23:10|33941.5|33921.5|33943.2|33923.2|33951.3|33931.3|33941.4|33921.4|35
1648135400000|2022-03-24 15:23:20|33942.5|33922.5|33941.9|33921.9|33945.5|33925.5|33939.6|33919.6|31
1648135410000|2022-03-24 15:23:30|33943.5|33923.5|33940.3|33920.3|33944.5|33924.5|33940.1|33920.1|27
1648135420000|2022-03-24 15:23:40|33940.5|33920.5|33940.8|33920.8|33947.8|33927.8|33936.3|33916.3|31
1648135430000|2022-03-24 15:23:50|33941.3|33921.3|33945.4|33925.4|33945.4|33925.4|33940.3|33920.3|33
1648135440000|2022-03-24 15:24:00|33939.4|33919.4|33949.8|33929.8|33949.8|33929.8|33939.4|33919.4|27
1648135450000|2022-03-24 15:24:10|33945.7|33925.7|33945.6|33925.6|33948.2|33928.2|33942.9|33922.9|22
1648135460000|2022-03-24 15:24:20|33945.7|33925.7|33947.6|33927.6|33948.1|33928.1|33945.7|33925.7|20
1648135470000|2022-03-24 15:24:30|33949.3|33929.3|33945.3|33925.3|33953.4|33933.4|33945.3|33925.3|32
1648135480000|2022-03-24 15:24:40|33947.6|33927.6|33950.8|33930.8|33950.8|33930.8|33946|33926|27
1648135490000|2022-03-24 15:24:50|33951|33931|33951.2|33931.2|33951.9|33931.9|33948.4|33928.4|27
1648135500000|2022-03-24 15:25:00|33950.5|33930.5|33953.9|33933.9|33953.9|33933.9|33950.5|33930.5|29
1648135510000|2022-03-24 15:25:10|33953.6|33933.6|33956.2|33936.2|33956.7|33936.7|33953.1|33933.1|29
1648135520000|2022-03-24 15:25:20|33956|33936|33958.4|33938.4|33958.4|33938.4|33955.8|33935.8|23
1648135530000|2022-03-24 15:25:30|33958.1|33938.1|33957.9|33937.9|33959.4|33939.4|33954.3|33934.3|24
1648135540000|2022-03-24 15:25:40|33957.1|33937.1|33957.6|33937.6|33959.7|33939.7|33955.4|33935.4|34
1648135550000|2022-03-24 15:25:50|33958.1|33938.1|33956.9|33936.9|33958.1|33938.1|33954|33934|29
1648135560000|2022-03-24 15:26:00|33958.1|33938.1|33953.8|33933.8|33958.9|33938.9|33953.5|33933.5|34
1648135570000|2022-03-24 15:26:10|33953.5|33933.5|33954.9|33934.9|33957.2|33937.2|33952.4|33932.4|25
1648135580000|2022-03-24 15:26:20|33955|33935|33951.9|33931.9|33955.1|33935.1|33950.4|33930.4|25
1648135590000|2022-03-24 15:26:30|33951.6|33931.6|33950.6|33930.6|33952.4|33932.4|33950.4|33930.4|27
1648135600000|2022-03-24 15:26:40|33950.8|33930.8|33950.2|33930.2|33951.6|33931.6|33950|33930|23
1648135610000|2022-03-24 15:26:50|33950.3|33930.3|33948.6|33928.6|33950.3|33930.3|33945.9|33925.9|29
1648135620000|2022-03-24 15:27:00|33948.5|33928.5|33948.6|33928.6|33951.4|33931.4|33948.5|33928.5|29
1648135630000|2022-03-24 15:27:10|33948.9|33928.9|33943.6|33923.6|33952.4|33932.4|33942.9|33922.9|29
1648135640000|2022-03-24 15:27:20|33943.8|33923.8|33942.5|33922.5|33943.8|33923.8|33940.8|33920.8|17
1648135650000|2022-03-24 15:27:30|33942|33922|33950.2|33930.2|33950.2|33930.2|33941|33921|26
1648135660000|2022-03-24 15:27:40|33950.5|33930.5|33957.5|33937.5|33957.8|33937.8|33950.3|33930.3|37
1648135670000|2022-03-24 15:27:50|33958.8|33938.8|33962.5|33942.5|33962.8|33942.8|33958.8|33938.8|31
1648135680000|2022-03-24 15:28:00|33962|33942|33962.7|33942.7|33963.6|33943.6|33960.1|33940.1|26
1648135690000|2022-03-24 15:28:10|33962.8|33942.8|33962.8|33942.8|33964.7|33944.7|33960|33940|26
1648135700000|2022-03-24 15:28:20|33965.4|33945.4|33978.1|33958.1|33981.7|33961.7|33964.9|33944.9|32
1648135710000|2022-03-24 15:28:30|33977.9|33957.9|33983.5|33963.5|33985.9|33965.9|33977.9|33957.9|30
1648135720000|2022-03-24 15:28:40|33983.7|33963.7|33987.3|33967.3|33990.9|33970.9|33983.7|33963.7|33
1648135730000|2022-03-24 15:28:50|33986.8|33966.8|33990.2|33970.2|33991.1|33971.1|33986.4|33966.4|36
1648135740000|2022-03-24 15:29:00|33990.4|33970.4|33990.9|33970.9|33991.1|33971.1|33988|33968|25
1648135750000|2022-03-24 15:29:10|33990.3|33970.3|33989.8|33969.8|33991.2|33971.2|33989.6|33969.6|20
1648135760000|2022-03-24 15:29:20|33990.1|33970.1|33990.8|33970.8|33991.1|33971.1|33986.8|33966.8|21
1648135770000|2022-03-24 15:29:30|33991.4|33971.4|33994.1|33974.1|33998.8|33978.8|33990.1|33970.1|37
1648135780000|2022-03-24 15:29:40|33994.9|33974.9|33983.7|33963.7|33994.9|33974.9|33979.3|33959.3|36
1648135790000|2022-03-24 15:29:50|33982.3|33962.3|33984.4|33964.4|33990|33970|33982.3|33962.3|34
1648135800000|2022-03-24 15:30:00|33983.2|33963.2|33984.5|33964.5|33986.5|33966.5|33981.7|33961.7|31
1648135810000|2022-03-24 15:30:10|33983.9|33963.9|33977.3|33957.3|33984|33964|33976.2|33956.2|34
1648135820000|2022-03-24 15:30:20|33977.7|33957.7|33979.3|33959.3|33979.9|33959.9|33976.1|33956.1|28
1648135830000|2022-03-24 15:30:30|33977.7|33957.7|33982.9|33962.9|33983.8|33963.8|33977.4|33957.4|23
1648135840000|2022-03-24 15:30:40|33983|33963|33982.2|33962.2|33986.3|33966.3|33980.9|33960.9|31
1648135850000|2022-03-24 15:30:50|33982.1|33962.1|33981.8|33961.8|33984.1|33964.1|33978.6|33958.6|28
1648135860000|2022-03-24 15:31:00|33981.6|33961.6|33978.2|33958.2|34002|33962|33974.1|33932.2|33
1648135870000|2022-03-24 15:31:10|33977.4|33957.4|33992|33972|33992|33972|33975.6|33955.6|28
1648135880000|2022-03-24 15:31:20|33989.9|33969.9|33990.7|33970.7|33992.5|33972.5|33986.9|33966.9|37
1648135890000|2022-03-24 15:31:30|33989.7|33969.7|33992.8|33972.8|33994.6|33974.6|33989.5|33969.5|36
1648135900000|2022-03-24 15:31:40|33991.9|33971.9|33993.2|33973.2|33994.1|33974.1|33991|33971|31
1648135910000|2022-03-24 15:31:50|33992.9|33972.9|33990.6|33970.6|33994.2|33974.2|33990.5|33970.5|24
1648135920000|2022-03-24 15:32:00|33992.5|33972.5|33991.7|33971.7|33993|33973|33989.3|33969.3|30
1648135930000|2022-03-24 15:32:10|33992.1|33972.1|33991.5|33971.5|33992.8|33972.8|33990.5|33970.5|21
1648135940000|2022-03-24 15:32:20|33991.4|33971.4|33994.3|33974.3|33994.3|33974.3|33990.4|33970.4|17
1648135950000|2022-03-24 15:32:30|33994.5|33974.5|33991|33971|33995|33975|33990.2|33970.2|22
1648135960000|2022-03-24 15:32:40|33990.9|33970.9|33989.1|33969.1|33992.2|33972.2|33985.5|33965.5|20
1648135970000|2022-03-24 15:32:50|33991.3|33971.3|33984.5|33964.5|33991.8|33971.8|33983.8|33963.8|27
1648135980000|2022-03-24 15:33:00|33984.4|33964.4|33986.5|33966.5|33989.7|33969.7|33975.5|33955.5|26
1648135990000|2022-03-24 15:33:10|33987.1|33967.1|33976.7|33956.7|33987.6|33967.6|33974.7|33954.7|29
1648136000000|2022-03-24 15:33:20|33976.4|33956.4|33982.5|33932.5|33992|33959.4|33968.7|33921.4|24
1648136010000|2022-03-24 15:33:30|33983.2|33933.2|33999.5|33926.6|34000.6|33939.3|33982.2|33922.7|30
1648136020000|2022-03-24 15:33:40|33999.7|33925.6|33997.4|33925.9|34000.5|33938.4|33985.9|33925.6|28
1648136030000|2022-03-24 15:33:50|33986.7|33936.7|34001.2|33931.5|34001.2|33940.2|33986.7|33926.3|30
1648136040000|2022-03-24 15:34:00|34000.9|33931.7|33988.2|33938.2|34001.6|33940.2|33985.4|33927.6|34
1648136050000|2022-03-24 15:34:10|33988.1|33938.1|34001.7|33932.9|34006.1|33958.4|33972|33927.1|28
1648136060000|2022-03-24 15:34:20|34002.7|33931.9|33983.3|33963.3|34002.7|33963.3|33978.6|33931.6|31
1648136070000|2022-03-24 15:34:30|33984.5|33964.5|33992|33972|33995.5|33975.5|33982.5|33962.5|32
1648136080000|2022-03-24 15:34:40|33991.4|33971.4|33997.6|33977.6|33998.4|33978.4|33990.1|33970.1|37
1648136090000|2022-03-24 15:34:50|33998.3|33978.3|33998.8|33978.8|34002|33982|33997.1|33977.1|31
1648136100000|2022-03-24 15:35:00|34000.4|33980.4|33996.9|33976.9|34001.3|33981.3|33991.2|33971.2|35
1648136110000|2022-03-24 15:35:10|33993.7|33973.7|34000.5|33980.5|34000.5|33980.5|33993.7|33973.7|34
1648136120000|2022-03-24 15:35:20|33998.4|33978.4|33999.4|33979.4|34000.7|33980.7|33994.8|33974.8|31
1648136130000|2022-03-24 15:35:30|33999.3|33979.3|33986.9|33966.9|34000.1|33980.1|33986.5|33966.5|34
1648136140000|2022-03-24 15:35:40|33987.2|33967.2|33988.4|33968.4|33992.7|33972.7|33986|33966|37
1648136150000|2022-03-24 15:35:50|33989.7|33969.7|33993.5|33973.5|33997.3|33977.3|33986.7|33966.7|35
1648136160000|2022-03-24 15:36:00|33989.6|33969.6|33986.7|33966.7|33992.4|33972.4|33984.7|33964.7|34
1648136170000|2022-03-24 15:36:10|33987.1|33967.1|33985.6|33965.6|33989.4|33969.4|33985.6|33965.6|26
1648136180000|2022-03-24 15:36:20|33985.8|33965.8|33986.3|33966.3|33989.9|33969.9|33985.8|33965.8|19
1648136190000|2022-03-24 15:36:30|33989.4|33969.4|33985.1|33965.1|33989.4|33969.4|33982.5|33962.5|25
1648136200000|2022-03-24 15:36:40|33984.5|33964.5|33989.6|33969.6|33992.2|33972.2|33983|33963|33
1648136210000|2022-03-24 15:36:50|33989.9|33969.9|33991.1|33971.1|33991.5|33971.5|33986|33966|33
1648136220000|2022-03-24 15:37:00|33985.6|33965.6|33988.1|33968.1|33992.2|33972.2|33985.6|33965.6|32
1648136230000|2022-03-24 15:37:10|33988.9|33968.9|33988.2|33968.2|33989.7|33969.7|33987.9|33967.9|23
1648136240000|2022-03-24 15:37:20|33987.9|33967.9|34004.9|33954.9|34014.8|33971.8|33983.9|33945.9|30
1648136250000|2022-03-24 15:37:30|34004.7|33954.7|34004.7|33954.7|34015.3|33955.3|34004.4|33945.4|21
1648136260000|2022-03-24 15:37:40|34005.3|33955.3|33989.1|33969.1|34005.5|33969.1|33988.1|33954.1|14
1648136270000|2022-03-24 15:37:50|33989|33969|33990.5|33970.5|33990.5|33970.5|33984.7|33964.7|18
1648136280000|2022-03-24 15:38:00|33990.8|33970.8|33990|33970|33990.8|33970.8|33982.6|33962.6|19
1648136290000|2022-03-24 15:38:10|33989.9|33969.9|34000.2|33980.2|34001.1|33981.1|33989.9|33969.9|31
1648136300000|2022-03-24 15:38:20|33998.7|33978.7|34001.9|33981.9|34007.2|33987.2|33996.5|33976.5|29
1648136310000|2022-03-24 15:38:30|34000.4|33980.4|34012.4|33962.4|34025|33981.6|33997.3|33953.9|29
1648136320000|2022-03-24 15:38:40|34012.7|33962.7|33999|33979|34024.6|33980.6|33997.1|33955.4|20
1648136330000|2022-03-24 15:38:50|33999.1|33979.1|34000.1|33980.1|34001.6|33981.6|33997.9|33977.9|20
1648136340000|2022-03-24 15:39:00|33999.7|33979.7|34004.6|33954.6|34013.3|33979.7|33993|33943.7|30
1648136350000|2022-03-24 15:39:10|34003.8|33953.8|33989.1|33969.1|34003.8|33971.6|33983.1|33953.8|30
1648136360000|2022-03-24 15:39:20|33991.4|33971.4|33991.8|33971.8|33991.8|33971.8|33984.9|33964.9|19
1648136370000|2022-03-24 15:39:30|33989.2|33969.2|33991.2|33971.2|33993.4|33973.4|33986.5|33966.5|22
1648136380000|2022-03-24 15:39:40|33988.6|33968.6|33984.2|33964.2|33989.2|33969.2|33982.2|33962.2|31
1648136390000|2022-03-24 15:39:50|33984.4|33964.4|33982|33962|33986.1|33966.1|33982|33962|27
1648136400000|2022-03-24 15:40:00|33981.8|33961.8|33980.6|33960.6|33982.6|33962.6|33979.7|33959.7|21
1648136410000|2022-03-24 15:40:10|33980.8|33960.8|33975.5|33955.5|33980.8|33960.8|33975.3|33955.3|20
1648136420000|2022-03-24 15:40:20|33975.7|33955.7|33975.3|33955.3|33975.9|33955.9|33975.3|33955.3|14
1648136430000|2022-03-24 15:40:30|33975.2|33955.2|33977.3|33957.3|33979.9|33959.9|33975.2|33955.2|21
1648136440000|2022-03-24 15:40:40|33976.6|33956.6|33970.1|33950.1|33978.1|33958.1|33970.1|33950.1|25
1648136450000|2022-03-24 15:40:50|33970|33950|33974.9|33954.9|33975.3|33955.3|33967.8|33947.8|22
1648136460000|2022-03-24 15:41:00|33974.7|33954.7|33972|33952|33976.2|33956.2|33971.9|33951.9|21
1648136470000|2022-03-24 15:41:10|33973.4|33953.4|33972.7|33952.7|33975.2|33955.2|33972|33952|20
1648136480000|2022-03-24 15:41:20|33972.4|33952.4|33974.1|33954.1|33974.3|33954.3|33971.9|33951.9|29
1648136490000|2022-03-24 15:41:30|33973.7|33953.7|33977.1|33957.1|33977.1|33957.1|33972.6|33952.6|24
1648136500000|2022-03-24 15:41:40|33974.3|33954.3|33974.3|33954.3|33975.8|33955.8|33971.6|33951.6|25
1648136510000|2022-03-24 15:41:50|33974.6|33954.6|33969|33949|33974.8|33954.8|33969|33949|23
1648136520000|2022-03-24 15:42:00|33969.1|33949.1|33970.9|33950.9|33974.1|33954.1|33967.4|33947.4|34
1648136530000|2022-03-24 15:42:10|33969.9|33949.9|33967.1|33947.1|33973.2|33953.2|33967.1|33947.1|32
1648136540000|2022-03-24 15:42:20|33966|33946|33969.2|33949.2|33969.3|33949.3|33964.7|33944.7|34
1648136550000|2022-03-24 15:42:30|33968.3|33948.3|33960.2|33940.2|33968.4|33948.4|33959.3|33939.3|35
1648136560000|2022-03-24 15:42:40|33959.9|33939.9|33961.2|33941.2|33962.8|33942.8|33957.6|33937.6|33
1648136570000|2022-03-24 15:42:50|33960.9|33940.9|33956.5|33936.5|33961.7|33941.7|33952.2|33932.2|32
1648136580000|2022-03-24 15:43:00|33957.6|33937.6|33957.2|33937.2|33957.8|33937.8|33952.7|33932.7|33
1648136590000|2022-03-24 15:43:10|33956.6|33936.6|33961.9|33941.9|33963.5|33943.5|33955.8|33935.8|34
1648136600000|2022-03-24 15:43:20|33961.8|33941.8|33957.2|33937.2|33972|33952|33957.2|33937.2|29
1648136610000|2022-03-24 15:43:30|33956.8|33936.8|33958.5|33938.5|33964.9|33944.9|33956.7|33936.7|33
1648136620000|2022-03-24 15:43:40|33956.9|33936.9|33956.8|33936.8|33958.4|33938.4|33955.3|33935.3|24
1648136630000|2022-03-24 15:43:50|33956.5|33936.5|33954.2|33934.2|33956.5|33936.5|33950|33930|31
1648136640000|2022-03-24 15:44:00|33952.2|33932.2|33953.7|33933.7|33953.7|33933.7|33950.1|33930.1|26
1648136650000|2022-03-24 15:44:10|33954.3|33934.3|33951.6|33931.6|33954.3|33934.3|33950|33930|25
1648136660000|2022-03-24 15:44:20|33951.5|33931.5|33951.1|33931.1|33953.1|33933.1|33950.7|33930.7|28
1648136670000|2022-03-24 15:44:30|33950.8|33930.8|33952|33932|33952.2|33932.2|33950.3|33930.3|23
1648136680000|2022-03-24 15:44:40|33951.1|33931.1|33950.6|33930.6|33953.5|33933.5|33950.6|33930.6|23
1648136690000|2022-03-24 15:44:50|33950.7|33930.7|33956.8|33936.8|33956.8|33936.8|33950.2|33930.2|20
1648136700000|2022-03-24 15:45:00|33952.6|33932.6|33965.4|33945.4|33965.4|33945.4|33952.4|33932.4|34
1648136710000|2022-03-24 15:45:10|33965.6|33945.6|33965.8|33945.8|33967.6|33947.6|33965.1|33945.1|29
1648136720000|2022-03-24 15:45:20|33965.7|33945.7|33963.4|33943.4|33965.7|33945.7|33958.1|33938.1|30
1648136730000|2022-03-24 15:45:30|33962.7|33942.7|33963.1|33943.1|33966|33946|33962.5|33942.5|27
1648136740000|2022-03-24 15:45:40|33964.1|33944.1|33963.8|33943.8|33964.4|33944.4|33961.2|33941.2|31
1648136750000|2022-03-24 15:45:50|33963.3|33943.3|33961.1|33941.1|33963.3|33943.3|33960.7|33940.7|21
1648136760000|2022-03-24 15:46:00|33961.4|33941.4|33962.4|33942.4|33964.8|33944.8|33960.4|33940.4|29
1648136770000|2022-03-24 15:46:10|33962.8|33942.8|33965.8|33945.8|33968.9|33948.9|33962|33942|37
1648136780000|2022-03-24 15:46:20|33966.7|33946.7|33959.9|33939.9|33968.7|33948.7|33958|33938|32
1648136790000|2022-03-24 15:46:30|33961.9|33941.9|33956.3|33936.3|33964.3|33944.3|33956.3|33936.3|33
1648136800000|2022-03-24 15:46:40|33956.7|33936.7|33954.5|33934.5|33959.6|33939.6|33954.5|33934.5|29
1648136810000|2022-03-24 15:46:50|33954.7|33934.7|33956.1|33936.1|33957.4|33937.4|33954.6|33934.6|19
1648136820000|2022-03-24 15:47:00|33955.9|33935.9|33958.9|33938.9|33961.9|33941.9|33955.8|33935.8|17
1648136830000|2022-03-24 15:47:10|33958.3|33938.3|33958.9|33938.9|33960.6|33940.6|33956.4|33936.4|29
1648136840000|2022-03-24 15:47:20|33958.7|33938.7|33959.8|33939.8|33959.8|33939.8|33957.5|33937.5|23
1648136850000|2022-03-24 15:47:30|33959.9|33939.9|33960.5|33940.5|33961.9|33941.9|33958.9|33938.9|20
1648136860000|2022-03-24 15:47:40|33960.1|33940.1|33959.7|33939.7|33960.5|33940.5|33959.2|33939.2|19
1648136870000|2022-03-24 15:47:50|33960|33940|33959.3|33939.3|33960.1|33940.1|33956.7|33936.7|26
1648136880000|2022-03-24 15:48:00|33959.1|33939.1|33951.8|33931.8|33959.4|33939.4|33951.8|33931.8|27
1648136890000|2022-03-24 15:48:10|33952|33932|33952.5|33932.5|33952.9|33932.9|33950.3|33930.3|21
1648136900000|2022-03-24 15:48:20|33952.8|33932.8|33952.5|33932.5|33953.4|33933.4|33949.7|33929.7|22
1648136910000|2022-03-24 15:48:30|33952.6|33932.6|33952|33932|33953|33933|33948.1|33928.1|27
1648136920000|2022-03-24 15:48:40|33952.7|33932.7|33949.7|33929.7|33953.3|33933.3|33948.3|33928.3|25
1648136930000|2022-03-24 15:48:50|33947.2|33927.2|33955.2|33935.2|33955.3|33935.3|33947.2|33927.2|31
1648136940000|2022-03-24 15:49:00|33954.4|33934.4|33954.8|33934.8|33955.4|33935.4|33946.8|33926.8|25
1648136950000|2022-03-24 15:49:10|33951.6|33931.6|33955.7|33935.7|33958.6|33938.6|33951.6|33931.6|24
1648136960000|2022-03-24 15:49:20|33955.8|33935.8|33960.9|33940.9|33961.7|33941.7|33955.5|33935.5|31
1648136970000|2022-03-24 15:49:30|33960.6|33940.6|33960.2|33940.2|33961.4|33941.4|33960.1|33940.1|19
1648136980000|2022-03-24 15:49:40|33960.8|33940.8|33959.1|33939.1|33960.9|33940.9|33957.3|33937.3|13
1648136990000|2022-03-24 15:49:50|33959.9|33939.9|33963.1|33943.1|33965.7|33945.7|33957.1|33937.1|29
1648137000000|2022-03-24 15:50:00|33963.7|33943.7|33962.3|33942.3|33963.9|33943.9|33959.9|33939.9|30
1648137010000|2022-03-24 15:50:10|33962.4|33942.4|33958.8|33938.8|33962.4|33942.4|33958|33938|25
1648137020000|2022-03-24 15:50:20|33958.5|33938.5|33958.5|33938.5|33959.8|33939.8|33953.8|33933.8|27
1648137030000|2022-03-24 15:50:30|33957.8|33937.8|33953.3|33933.3|33957.8|33937.8|33952.2|33932.2|25
1648137040000|2022-03-24 15:50:40|33953.4|33933.4|33957|33937|33957.1|33937.1|33952.2|33932.2|28
1648137050000|2022-03-24 15:50:50|33956.5|33936.5|33952.1|33932.1|33956.8|33936.8|33950.2|33930.2|29
1648137060000|2022-03-24 15:51:00|33952.4|33932.4|33952.4|33932.4|33953.4|33933.4|33950.9|33930.9|27
1648137070000|2022-03-24 15:51:10|33952.2|33932.2|33952|33932|33952.8|33932.8|33951.2|33931.2|23
1648137080000|2022-03-24 15:51:20|33951.8|33931.8|33950.6|33930.6|33952.8|33932.8|33950.6|33930.6|25
1648137090000|2022-03-24 15:51:30|33951.5|33931.5|33952.3|33932.3|33954.7|33934.7|33950.7|33930.7|19
1648137100000|2022-03-24 15:51:40|33952.5|33932.5|33949.7|33929.7|33956|33936|33949.2|33929.2|28
1648137110000|2022-03-24 15:51:50|33949.8|33929.8|33951.4|33931.4|33953.9|33933.9|33949.8|33929.8|29
1648137120000|2022-03-24 15:52:00|33951.7|33931.7|33953.3|33933.3|33954.2|33934.2|33951.6|33931.6|15
1648137130000|2022-03-24 15:52:10|33954.4|33934.4|33955|33935|33956.8|33936.8|33953.2|33933.2|29
1648137140000|2022-03-24 15:52:20|33954.9|33934.9|33955.7|33935.7|33958.6|33938.6|33954.8|33934.8|22
1648137150000|2022-03-24 15:52:30|33955.4|33935.4|33956.1|33936.1|33956.2|33936.2|33955|33935|14
1648137160000|2022-03-24 15:52:40|33956.2|33936.2|33960.2|33940.2|33961.8|33941.8|33956.2|33936.2|24
1648137170000|2022-03-24 15:52:50|33961|33941|33959.3|33939.3|33961|33941|33956.9|33936.9|27
1648137180000|2022-03-24 15:53:00|33959.5|33939.5|33965.4|33945.4|33965.5|33945.5|33958.6|33938.6|31
1648137190000|2022-03-24 15:53:10|33966.5|33946.5|33963.6|33943.6|33966.5|33946.5|33962.2|33942.2|27
1648137200000|2022-03-24 15:53:20|33963.9|33943.9|33958|33938|33969.2|33949.2|33958|33938|32
1648137210000|2022-03-24 15:53:30|33960.6|33940.6|33959.6|33939.6|33960.8|33940.8|33959.2|33939.2|23
1648137220000|2022-03-24 15:53:40|33959.8|33939.8|33959.8|33939.8|33960.9|33940.9|33958.3|33938.3|23
1648137230000|2022-03-24 15:53:50|33959.6|33939.6|33955.7|33935.7|33959.6|33939.6|33955.4|33935.4|27
1648137240000|2022-03-24 15:54:00|33962.7|33942.7|33962.5|33942.5|33963.4|33943.4|33959.5|33939.5|28
1648137250000|2022-03-24 15:54:10|33962.6|33942.6|33959.6|33939.6|33962.8|33942.8|33956.5|33936.5|30
1648137260000|2022-03-24 15:54:20|33958.2|33938.2|33962|33942|33962|33942|33957.3|33937.3|30
1648137270000|2022-03-24 15:54:30|33961.3|33941.3|33962.3|33942.3|33962.3|33942.3|33958.3|33938.3|28
1648137280000|2022-03-24 15:54:40|33961|33941|33958.1|33938.1|33961.2|33941.2|33956.8|33936.8|21
1648137290000|2022-03-24 15:54:50|33957.9|33937.9|33958.9|33938.9|33961|33941|33957.1|33937.1|25
1648137300000|2022-03-24 15:55:00|33959.4|33939.4|33958.6|33938.6|33961.8|33941.8|33956.9|33936.9|21
1648137310000|2022-03-24 15:55:10|33956.9|33936.9|33959|33939|33962.1|33942.1|33954.9|33934.9|30
1648137320000|2022-03-24 15:55:20|33960|33940|33960.9|33940.9|33961.1|33941.1|33956.7|33936.7|20
1648137330000|2022-03-24 15:55:30|33960.4|33940.4|33958|33938|33962.1|33942.1|33958|33938|24
1648137340000|2022-03-24 15:55:40|33957.8|33937.8|33987.5|33916.7|33987.5|33947.3|33957.6|33916.7|25
1648137350000|2022-03-24 15:55:50|33978.1|33928.1|33961.5|33941.5|33979.4|33946.1|33961.5|33926.8|31
1648137360000|2022-03-24 15:56:00|33961.4|33941.4|33962.6|33942.6|33964.8|33944.8|33958.8|33938.8|33
1648137370000|2022-03-24 15:56:10|33962.5|33942.5|33960.6|33940.6|33965.2|33945.2|33960.6|33940.6|29
1648137380000|2022-03-24 15:56:20|33958|33938|33963.7|33943.7|33966.9|33946.9|33956.5|33936.5|28
1648137390000|2022-03-24 15:56:30|33962.5|33942.5|33965.3|33945.3|33967.1|33947.1|33962.5|33942.5|25
1648137400000|2022-03-24 15:56:40|33966.3|33946.3|33962.3|33942.3|33967.8|33947.8|33961.1|33941.1|30
1648137410000|2022-03-24 15:56:50|33961.9|33941.9|33960.4|33940.4|33964.4|33944.4|33957.4|33937.4|25
1648137420000|2022-03-24 15:57:00|33958.2|33938.2|33959.2|33939.2|33963.6|33943.6|33956.3|33936.3|25
1648137430000|2022-03-24 15:57:10|33959|33939|33955.2|33935.2|33959|33939|33954.3|33934.3|27
1648137440000|2022-03-24 15:57:20|33957.5|33937.5|33954|33934|33957.6|33937.6|33951.2|33931.2|30
1648137450000|2022-03-24 15:57:30|33953.7|33933.7|33948.8|33928.8|33954.9|33934.9|33948.8|33928.8|30
1648137460000|2022-03-24 15:57:40|33949.2|33929.2|33956|33936|33956.3|33936.3|33949.1|33929.1|34
1648137470000|2022-03-24 15:57:50|33955.8|33935.8|33956.8|33936.8|33957.6|33937.6|33952.1|33932.1|34
1648137480000|2022-03-24 15:58:00|33977.9|33911.5|33957.6|33937.6|33977.9|33937.6|33953|33911.5|33
1648137490000|2022-03-24 15:58:10|33957.8|33937.8|33958.7|33938.7|33959.5|33939.5|33954.4|33934.4|26
1648137500000|2022-03-24 15:58:20|33959.1|33939.1|33953.7|33933.7|33959.1|33939.1|33953.6|33933.6|27
1648137510000|2022-03-24 15:58:30|33953.6|33933.6|33956.1|33936.1|33957.1|33937.1|33953.6|33933.6|25
1648137520000|2022-03-24 15:58:40|33956.4|33936.4|33955.4|33935.4|33956.6|33936.6|33955.2|33935.2|21
1648137530000|2022-03-24 15:58:50|33955.2|33935.2|33950.5|33930.5|33955.2|33935.2|33948.2|33928.2|30
1648137540000|2022-03-24 15:59:00|33950.6|33930.6|33951.6|33931.6|33952.7|33932.7|33950.4|33930.4|21
1648137550000|2022-03-24 15:59:10|33952.1|33932.1|33950.9|33930.9|33952.1|33932.1|33950.9|33930.9|18
1648137560000|2022-03-24 15:59:20|33950.7|33930.7|33950.8|33930.8|33954.5|33934.5|33948.7|33928.7|26
1648137570000|2022-03-24 15:59:30|33949.8|33929.8|33950.4|33930.4|33951.9|33931.9|33949.3|33929.3|25
1648137580000|2022-03-24 15:59:40|33950|33930|33953.4|33933.4|33955.5|33935.5|33950|33930|30
1648137590000|2022-03-24 15:59:50|33953.9|33933.9|33955.9|33935.9|33956.7|33936.7|33953.5|33933.5|26
1648137600000|2022-03-24 16:00:00|33956.5|33936.5|33959.8|33939.8|33959.8|33939.8|33954.2|33934.2|31
1648137610000|2022-03-24 16:00:10|33958.8|33938.8|33958.1|33938.1|33959|33939|33956.9|33936.9|28
1648137620000|2022-03-24 16:00:20|33958|33938|33956|33936|33958|33938|33955.4|33935.4|21
1648137630000|2022-03-24 16:00:30|33954.6|33934.6|33953.8|33933.8|33955.1|33935.1|33952.4|33932.4|26
1648137640000|2022-03-24 16:00:40|33954.1|33934.1|33952.1|33932.1|33954.4|33934.4|33951.5|33931.5|25
1648137650000|2022-03-24 16:00:50|33952|33932|33953.6|33933.6|33953.8|33933.8|33952|33932|17
1648137660000|2022-03-24 16:01:00|33954|33934|33953.6|33933.6|33955.1|33935.1|33951.5|33931.5|22
1648137670000|2022-03-24 16:01:10|33953.5|33933.5|33950.7|33930.7|33954|33934|33950.1|33930.1|21
1648137680000|2022-03-24 16:01:20|33950.8|33930.8|33956|33936|33956.1|33936.1|33949.5|33929.5|21
1648137690000|2022-03-24 16:01:30|33956.1|33936.1|33951.6|33931.6|33956.7|33936.7|33948|33928|28
1648137700000|2022-03-24 16:01:40|33952.4|33932.4|33952|33932|33952.5|33932.5|33949.8|33929.8|29
1648137710000|2022-03-24 16:01:50|33952.6|33932.6|33950.9|33930.9|33954.6|33934.6|33949.3|33929.3|32
1648137720000|2022-03-24 16:02:00|33953.8|33933.8|33952.8|33932.8|33959.7|33939.7|33951.6|33931.6|35
1648137730000|2022-03-24 16:02:10|33954.2|33934.2|33951.3|33931.3|33955.2|33935.2|33950|33930|34
1648137740000|2022-03-24 16:02:20|33951.2|33931.2|33955.1|33935.1|33955.3|33935.3|33950.2|33930.2|30
1648137750000|2022-03-24 16:02:30|33951.5|33931.5|33957.8|33937.8|33958.1|33938.1|33951.5|33931.5|23
1648137760000|2022-03-24 16:02:40|33957.4|33937.4|33958.1|33938.1|33959.3|33939.3|33956.8|33936.8|22
1648137770000|2022-03-24 16:02:50|33959.1|33939.1|33957.8|33937.8|33959.2|33939.2|33956.6|33936.6|28
1648137780000|2022-03-24 16:03:00|33957.7|33937.7|33963.7|33943.7|33963.7|33943.7|33957.5|33937.5|24
1648137790000|2022-03-24 16:03:10|33963.9|33943.9|33964.3|33944.3|33966.9|33946.9|33960.8|33940.8|29
1648137800000|2022-03-24 16:03:20|33962.9|33942.9|33968.8|33948.8|33970.2|33950.2|33962.9|33942.9|24
1648137810000|2022-03-24 16:03:30|33969.9|33949.9|33971.7|33951.7|33977.6|33957.6|33966|33946|29
1648137820000|2022-03-24 16:03:40|33973.3|33953.3|33982.6|33962.6|33982.6|33962.6|33968.1|33948.1|29
1648137830000|2022-03-24 16:03:50|33981.7|33961.7|33988.3|33968.3|33989.3|33969.3|33981.7|33961.7|32
1648137840000|2022-03-24 16:04:00|33986.5|33966.5|34025.2|33975.2|34030.5|33987.5|33985.1|33949.1|35
1648137850000|2022-03-24 16:04:10|34026|33976|34017.2|33950|34034.8|33988.3|34001.3|33948.3|36
1648137860000|2022-03-24 16:04:20|34018.9|33949|34006.9|33956.9|34019.2|33977.5|33997.5|33943.9|36
1648137870000|2022-03-24 16:04:30|34008.2|33958.2|34006.6|33956.6|34016.5|33959.6|34005.8|33946.6|29
1648137880000|2022-03-24 16:04:40|34006.4|33956.4|34008|33958|34015|33958|34005|33946.4|26
1648137890000|2022-03-24 16:04:50|34009|33959|33996.5|33976.5|34009.7|33978.8|33996.4|33958.5|22
1648137900000|2022-03-24 16:05:00|33996.9|33976.9|34024.7|33944|34024.7|33978.5|33994.7|33944|29
1648137910000|2022-03-24 16:05:10|34017|33949.8|34006.8|33956.8|34022.3|33977.9|33992.6|33938.3|30
1648137920000|2022-03-24 16:05:20|34007|33957|33993.4|33973.4|34017.3|33973.4|33993.4|33945.9|17
1648137930000|2022-03-24 16:05:30|33992.8|33972.8|33996.3|33976.3|34024.2|33977.8|33992.8|33944.1|28
1648137940000|2022-03-24 16:05:40|33995.4|33975.4|34017.2|33943.4|34017.5|33979.5|33995.1|33940.3|32
1648137950000|2022-03-24 16:05:50|34016.8|33940.4|34005.2|33955.2|34017.8|33957.1|34005.1|33940.4|21
1648137960000|2022-03-24 16:06:00|34005.7|33955.7|34004.8|33954.8|34014.2|33956.7|34004.3|33946.4|27
1648137970000|2022-03-24 16:06:10|34005.1|33955.1|33994|33974|34015.7|33974.4|33993.9|33948.4|21
1648137980000|2022-03-24 16:06:20|33994.3|33974.3|33997.6|33977.6|34000.5|33980.5|33990.3|33970.3|23
1648137990000|2022-03-24 16:06:30|33997.8|33977.8|34009.2|33959.2|34013.3|33978|33990.2|33945.3|31
1648138000000|2022-03-24 16:06:40|34005.3|33955.3|34007.1|33957.1|34013.4|33959.1|34005|33945.6|30
1648138010000|2022-03-24 16:06:50|34007|33957|34006.1|33956.1|34012.6|33958|34005.6|33945.8|18
1648138020000|2022-03-24 16:07:00|34005.8|33955.8|34005.6|33955.6|34015.4|33977.2|33990|33945.4|25
1648138030000|2022-03-24 16:07:10|33990.9|33970.9|33991.6|33971.6|34011.5|33977.3|33987.5|33944.2|27
1648138040000|2022-03-24 16:07:20|34015.4|33942.9|33992.3|33972.3|34017.8|33977.1|33989.8|33942.9|24
1648138050000|2022-03-24 16:07:30|33993.2|33973.2|33991.7|33971.7|33996.3|33976.3|33991.7|33971.7|21
1648138060000|2022-03-24 16:07:40|33992.4|33972.4|33992.4|33972.4|33997|33977|33989.2|33969.2|24
1648138070000|2022-03-24 16:07:50|33992.6|33972.6|33991.5|33971.5|33996.8|33976.8|33988|33968|25
1648138080000|2022-03-24 16:08:00|33995.2|33975.2|33997.6|33977.6|33998.2|33978.2|33991.6|33971.6|26
1648138090000|2022-03-24 16:08:10|33997|33977|33998.1|33978.1|33999.1|33979.1|33993.2|33973.2|19
1648138100000|2022-03-24 16:08:20|33998.5|33978.5|34023.5|33948.8|34023.5|33978.5|33994.7|33948.8|29
1648138110000|2022-03-24 16:08:30|34013|33963|34021.6|33952.1|34023.6|33963|34013|33947.8|23
1648138120000|2022-03-24 16:08:40|34022|33952.9|34022.8|33952.3|34024|33954.1|34021.3|33950.9|21
1648138130000|2022-03-24 16:08:50|34022.7|33952.2|34000.7|33980.7|34023.4|33980.7|33999.2|33952.2|17
1648138140000|2022-03-24 16:09:00|33999.8|33979.8|33999.8|33979.8|34006.2|33986.2|33996.7|33976.7|27
1648138150000|2022-03-24 16:09:10|34001.3|33981.3|33998.9|33978.9|34004.2|33984.2|33998.7|33978.7|20
1648138160000|2022-03-24 16:09:20|33999.1|33979.1|34025.3|33954.7|34026.7|33984.4|33999.1|33952.9|28
1648138170000|2022-03-24 16:09:30|34025.7|33953.6|34024.1|33956.7|34025.7|33969.9|34015.9|33953.6|24
1648138180000|2022-03-24 16:09:40|34023.9|33957.4|34022|33951.2|34024.1|33963.7|34011.5|33951.2|26
1648138190000|2022-03-24 16:09:50|34020.7|33949.6|33998|33978|34022|33981.9|33994.7|33949.3|27
1648138200000|2022-03-24 16:10:00|33997.8|33977.8|33999.7|33979.7|34000.4|33980.4|33997.8|33977.8|25
1648138210000|2022-03-24 16:10:10|33999.1|33979.1|34002.7|33982.7|34002.7|33982.7|33994.9|33974.9|16
1648138220000|2022-03-24 16:10:20|34002.6|33982.6|34009.1|33959.1|34017.2|33982.6|33991.3|33951.3|26
1648138230000|2022-03-24 16:10:30|34010.9|33960.9|34052.9|33970.5|34062.3|33986.1|33994.7|33950.8|30
1648138240000|2022-03-24 16:10:40|34055.3|33969.9|34054.9|33974.1|34056.4|33976.3|34051.7|33966.9|19
1648138250000|2022-03-24 16:10:50|34058.6|33974|34055.5|33974|34058.6|33977.9|34054.5|33971.8|20
1648138260000|2022-03-24 16:11:00|34056.6|33971.5|34061.1|33973.5|34061.8|33979|34056.6|33971.1|27
1648138270000|2022-03-24 16:11:10|34059.7|33974.2|34056.2|33974.8|34060.7|33975.6|34053.1|33969.8|22
1648138280000|2022-03-24 16:11:20|34056.9|33969.6|34044.7|33978.2|34057.3|33984.8|34034.8|33941.3|25
1648138290000|2022-03-24 16:11:30|34037.5|33987.5|34034.6|33966.2|34048.5|33987.5|34022|33958.2|25
1648138300000|2022-03-24 16:11:40|34036.5|33964.9|34035.7|33969.3|34036.7|33980.6|34029.2|33958.7|17
1648138310000|2022-03-24 16:11:50|34034.6|33968.5|34034.3|33945.2|34043.5|33983.5|34025|33944.4|30
1648138320000|2022-03-24 16:12:00|34033.6|33949.6|34030.5|33955.5|34034.8|33980.5|34000.5|33947.5|30
1648138330000|2022-03-24 16:12:10|34017.1|33967.1|34026.7|33954.6|34026.7|33968.5|34012.5|33953.6|22
1648138340000|2022-03-24 16:12:20|34024.6|33956.1|34032.1|33945.3|34032.1|33963.7|34013|33945.3|21
1648138350000|2022-03-24 16:12:30|34031.8|33947.8|34055|33972.5|34055|33992|34005.4|33941.2|33
1648138360000|2022-03-24 16:12:40|34056.8|33970.7|34049.4|33971|34056.8|33977.8|34049.4|33969.5|33
1648138370000|2022-03-24 16:12:50|34049.8|33970|34047.2|33997.2|34066.3|34014.4|34014.8|33968.7|31
1648138380000|2022-03-24 16:13:00|34058.3|33985.1|34059.7|33973.6|34066.5|33985.6|34054.3|33971.5|26
1648138390000|2022-03-24 16:13:10|34058.8|33973.3|34065.3|33970.9|34066.6|33973.3|34058.8|33968.8|24
1648138400000|2022-03-24 16:13:20|34065|33972|34057.3|33973.2|34065|33975.5|34054|33967.5|17
1648138410000|2022-03-24 16:13:30|34057.6|33974.1|34048.8|33959.7|34063.1|33975.7|34048.8|33957|23
1648138420000|2022-03-24 16:13:40|34049|33955.3|34041.3|33966.3|34053.9|33970.7|34039.2|33955.3|29
1648138430000|2022-03-24 16:13:50|34042.6|33967.1|34042.1|33971.7|34053.8|33972.5|34041.3|33966|25
1648138440000|2022-03-24 16:14:00|34042.3|33970.6|34034.5|33984.5|34050.5|33985.4|34033.9|33969.6|22
1648138450000|2022-03-24 16:14:10|34035.3|33985.3|34046.2|33968.3|34051.2|33985.3|34035.3|33965.9|21
1648138460000|2022-03-24 16:14:20|34045.3|33969.6|34043.5|33968.6|34051.6|33969.6|34043.5|33962.6|23
1648138470000|2022-03-24 16:14:30|34034.9|33968.4|34046|33967.4|34049.8|33971.2|34034.9|33966.6|24
1648138480000|2022-03-24 16:14:40|34047|33967.3|34043.2|33973.9|34050.5|33983.6|34032.2|33967.3|20
1648138490000|2022-03-24 16:14:50|34047.9|33973.7|34035.7|33985.7|34052.3|33987.8|34035.7|33973.7|22
1648138500000|2022-03-24 16:15:00|34038.9|33988.9|34063.2|33969.8|34063.4|33988.9|34038.9|33969.4|27
1648138510000|2022-03-24 16:15:10|34063.1|33970.3|34063.8|33970.6|34064.3|33972.6|34062.2|33969.7|26
1648138520000|2022-03-24 16:15:20|34063.7|33970.5|34066.7|33969.3|34068.2|33970.5|34063.7|33966.4|21
1648138530000|2022-03-24 16:15:30|34066.3|33969.8|34068.6|33967.5|34070.6|33980.4|34052.2|33966.3|27
1648138540000|2022-03-24 16:15:40|34068.4|33967.7|34069.5|33972.9|34070.8|33975.1|34065.3|33967.7|25
1648138550000|2022-03-24 16:15:50|34068.4|33973.6|34067.6|33973.2|34070.4|33980.2|34060.4|33971.5|23
1648138560000|2022-03-24 16:16:00|34067.1|33973.9|34068|33975.2|34068.5|33976|34065.8|33972.7|23
1648138570000|2022-03-24 16:16:10|34066.3|33976.3|34073.8|33972.7|34078|33980.9|34060.4|33969.8|21
1648138580000|2022-03-24 16:16:20|34071.4|33973.7|34063.4|33976.7|34073.4|33983.5|34050.4|33966.8|28
1648138590000|2022-03-24 16:16:30|34060.8|33978.4|34067.5|33976.7|34075.8|33982.3|34060.8|33964.6|30
1648138600000|2022-03-24 16:16:40|34067.8|33976.9|34066.3|33974|34072.1|33982.7|34054.4|33974|29
1648138610000|2022-03-24 16:16:50|34066.5|33973.9|34062.4|33974.3|34069.3|33976.2|34062.4|33973|18
1648138620000|2022-03-24 16:17:00|34060.8|33975.4|34075|33975|34075|33975.9|34060.8|33973.9|26
1648138630000|2022-03-24 16:17:10|34073.7|33976|34065.5|33980.8|34074.5|33981.2|34061.9|33973.6|29
1648138640000|2022-03-24 16:17:20|34068.3|33980.2|34064.8|33980|34068.4|33981.3|34062.9|33978.8|20
1648138650000|2022-03-24 16:17:30|34069|33978|34054.2|33976.8|34073.5|33982.9|34054.2|33974|34
1648138660000|2022-03-24 16:17:40|34063.2|33973|34064.3|33974.1|34064.8|33978.8|34055.2|33972.3|34
1648138670000|2022-03-24 16:17:50|34063.8|33975|34064.5|33969.1|34066.6|33975|34063.3|33969.1|28
1648138680000|2022-03-24 16:18:00|34062.7|33970.4|34067|33970.3|34067.4|33970.4|34062.4|33968.5|19
1648138690000|2022-03-24 16:18:10|34068|33970.1|34059|33973.2|34068|33974.7|34053.9|33970|23
1648138700000|2022-03-24 16:18:20|34059.4|33972.8|34062.6|33971.3|34063.4|33975.5|34056.7|33970.3|23
1648138710000|2022-03-24 16:18:30|34063.9|33969.2|34062.1|33969.1|34064.5|33973.4|34057|33969.1|18
1648138720000|2022-03-24 16:18:40|34061.9|33969|34051.6|33974.9|34068.7|33974.9|34046|33967.5|18
1648138730000|2022-03-24 16:18:50|34052.9|33975.7|34068.9|33969|34071.4|33979|34052|33968.6|29
1648138740000|2022-03-24 16:19:00|34064.6|33971.1|34049.6|33973.3|34074.3|33974.5|34049.6|33968.3|23
1648138750000|2022-03-24 16:19:10|34051.3|33972.3|34064.9|33970.4|34064.9|33976|34051.3|33969.7|25
1648138760000|2022-03-24 16:19:20|34064.3|33970.5|34043.4|33993.4|34065.9|33993.4|34043.4|33970.5|21
1648138770000|2022-03-24 16:19:30|34076.3|33967.7|34071.5|33976.5|34077|33981.2|34066.4|33967.7|17
1648138780000|2022-03-24 16:19:40|34072|33976.2|34060.9|33980.1|34073.1|33980.3|34059.9|33971.4|22
1648138790000|2022-03-24 16:19:50|34059.9|33980.8|34072.2|33971|34072.2|33980.8|34059.9|33971|18
1648138800000|2022-03-24 16:20:00|34061.8|33972.8|34059.6|33982.1|34068.3|33982.2|34059.5|33971.4|25
1648138810000|2022-03-24 16:20:10|34064.4|33978.4|34069.6|33980|34069.6|33980.9|34059.8|33978.2|24
1648138820000|2022-03-24 16:20:20|34069.4|33980.9|34058.5|33980.4|34069.7|33985.6|34058.2|33978.7|22
1648138830000|2022-03-24 16:20:30|34068.7|33980.2|34060.1|33975.3|34070.3|33981.7|34051.4|33972.6|23
1648138840000|2022-03-24 16:20:40|34057.4|33976.1|34064.1|33972.4|34064.1|33977.8|34057.2|33972.4|22
1648138850000|2022-03-24 16:20:50|34062.6|33973|34038.1|33988.1|34062.8|33988.1|34038.1|33973|16
1648138860000|2022-03-24 16:21:00|34052.8|33979.8|34055.9|33980.8|34062.6|33991.1|34041.1|33961.3|18
1648138870000|2022-03-24 16:21:10|34056.5|33977.2|34060.8|33973.3|34061.5|33979.5|34052.5|33973.1|25
1648138880000|2022-03-24 16:21:20|34057.1|33979.6|34062.3|33960.7|34063|33981.5|34049.9|33959.2|25
1648138890000|2022-03-24 16:21:30|34062|33961|34060.1|33965.5|34064.1|33968.1|34054.4|33961|28
1648138900000|2022-03-24 16:21:40|34059.2|33965.9|34062.8|33966|34062.8|33969|34055.8|33964.7|21
1648138910000|2022-03-24 16:21:50|34062.4|33965.6|34048.7|33981.8|34064|33993.3|34041.6|33964.2|18
1648138920000|2022-03-24 16:22:00|34048.9|33982.3|34049|33981.8|34060.9|33992.2|34041.9|33962.2|23
1648138930000|2022-03-24 16:22:10|34048.7|33978.8|34050.9|33975.9|34061.8|33990.4|34040.4|33960.3|25
1648138940000|2022-03-24 16:22:20|34050.5|33976.4|34057|33968.7|34062.4|33976.4|34050.5|33963.2|18
1648138950000|2022-03-24 16:22:30|34059.7|33966.2|34053.8|33974.1|34060.9|33974.1|34053.8|33964.4|22
1648138960000|2022-03-24 16:22:40|34054.1|33973.9|34055.7|33969.6|34057.8|33975.9|34052.7|33967.1|11
1648138970000|2022-03-24 16:22:50|34056.8|33969.1|34026|34006|34061.4|34007.4|34026|33962.6|12
1648138980000|2022-03-24 16:23:00|34024.2|34004.2|34056.3|33967.3|34060.7|34004.2|34024.2|33962.4|13
1648138990000|2022-03-24 16:23:10|34058|33965.4|34056.9|33966.2|34059.6|33972.6|34050.2|33961.6|16
1648139000000|2022-03-24 16:23:20|34056.6|33966.6|34050.1|33976.1|34059.8|33976.1|34050.1|33963.6|18
1648139010000|2022-03-24 16:23:30|34048.7|33977.8|34052.8|33972.2|34055.1|33977.8|34048.7|33969.4|12
1648139020000|2022-03-24 16:23:40|34053.7|33971.7|34058|33963.2|34061|33972.5|34051.3|33961|18
1648139030000|2022-03-24 16:23:50|34059.7|33962.6|34058.8|33962.9|34062.4|33977|34051.3|33960.8|29
1648139040000|2022-03-24 16:24:00|34047|33966|34052.5|33965.2|34057|33966|34047|33958.6|14
1648139050000|2022-03-24 16:24:10|34051.6|33964|34055.7|33969.6|34057.4|33989.2|34039.2|33964|21
1648139060000|2022-03-24 16:24:20|34056|33969.9|34057.5|33969.8|34058.2|33976.5|34053.7|33967.7|24
1648139070000|2022-03-24 16:24:30|34057.8|33968.1|34061.3|33969.2|34064.1|33973.5|34053.9|33966.6|10
1648139080000|2022-03-24 16:24:40|34061.5|33968.9|34059.2|33979.3|34063.5|33982.2|34053.3|33968.1|26
1648139090000|2022-03-24 16:24:50|34056.6|33975.1|34070.4|33974.3|34071.1|33988.5|34051.5|33968.3|27
1648139100000|2022-03-24 16:25:00|34053.7|33977.6|34060.9|33983.6|34066.8|33986.2|34053.7|33976.5|27
1648139110000|2022-03-24 16:25:10|34060.2|33984.8|34063.5|33979.1|34066.1|33984.8|34060.2|33976.9|21
1648139120000|2022-03-24 16:25:20|34064.1|33978.5|34063.5|33979.4|34065|33982.4|34060.5|33976.4|21
1648139130000|2022-03-24 16:25:30|34065.3|33978|34067.3|33971.3|34067.3|33979.2|34063.1|33971.2|24
1648139140000|2022-03-24 16:25:40|34063.3|33971.7|34065.6|33972.4|34066|33975|34063.2|33971.7|20
1648139150000|2022-03-24 16:25:50|34066.5|33971.8|34064.4|33974.6|34066.5|33985.7|34058.4|33970.8|18
1648139160000|2022-03-24 16:26:00|34055|33970.6|34063.7|33972.9|34066.1|33980.2|34054.9|33969|22
1648139170000|2022-03-24 16:26:10|34064.6|33974.4|34062.6|33978.4|34064.6|33985.5|34058.6|33974.4|23
1648139180000|2022-03-24 16:26:20|34061.5|33979.6|34064.7|33976.9|34065|33979.6|34059.5|33975.5|17
1648139190000|2022-03-24 16:26:30|34067.1|33973.1|34068.6|33970.6|34068.6|33976.2|34064.4|33970.6|17
1648139200000|2022-03-24 16:26:40|34066.1|33972.4|34062.9|33977.9|34067.8|33984.6|34059.8|33971.5|14
1648139210000|2022-03-24 16:26:50|34063.1|33978.1|34067.7|33972.3|34068.8|33978.1|34063.1|33970.6|22
1648139220000|2022-03-24 16:27:00|34067.8|33972.1|34065.1|33974.9|34067.8|33974.9|34061.8|33970.8|21
1648139230000|2022-03-24 16:27:10|34035.3|34015.3|34067|33974.8|34067|34015.3|34035.3|33974.8|18
1648139240000|2022-03-24 16:27:20|34065.6|33976|34068.6|33970|34068.6|33976.9|34063.7|33969.6|17
1648139250000|2022-03-24 16:27:30|34068.2|33969.6|34066.3|33968.9|34069.3|33985.6|34052.7|33966.5|26
1648139260000|2022-03-24 16:27:40|34066.8|33968.5|34059.5|33978.9|34067.9|33982.2|34057.6|33967.5|17
1648139270000|2022-03-24 16:27:50|34061.2|33969.9|34066.5|33966.7|34066.5|33975.3|34058.4|33966.7|17
1648139280000|2022-03-24 16:28:00|34064.3|33968.7|34065.3|33977.3|34068.1|33983|34055.9|33965.9|17
1648139290000|2022-03-24 16:28:10|34063|33980.3|34070|33976.3|34074.4|33986.8|34060.7|33966.5|29
1648139300000|2022-03-24 16:28:20|34069.5|33976.8|34072.3|33976.5|34072.3|33980.9|34065.3|33975.8|18
1648139310000|2022-03-24 16:28:30|34068.2|33978.5|34071.7|33978|34073.4|33980.7|34068.2|33976.4|21
1648139320000|2022-03-24 16:28:40|34072.6|33976.9|34066.8|33983.7|34073|33987.1|34065.3|33976.4|14
1648139330000|2022-03-24 16:28:50|34068.7|33979.4|34066.1|33983.9|34074.7|33990.1|34063.4|33975.7|21
1648139340000|2022-03-24 16:29:00|34066.4|33985.2|34069.3|33984.3|34072.5|33985.2|34066.4|33980.5|19
1648139350000|2022-03-24 16:29:10|34068|33985|34067.2|33982|34068|33988.3|34064.3|33981.7|25
1648139360000|2022-03-24 16:29:20|34064.2|33986.3|34067.5|33981.7|34077.7|34000.8|34049|33972|31
1648139370000|2022-03-24 16:29:30|34068.7|33972.7|34079.8|33962|34079.8|33982.7|34048.7|33962|16
1648139380000|2022-03-24 16:29:40|34074.5|33966.2|34066.4|33969.2|34077.2|33970.8|34057.6|33965.1|15
1648139390000|2022-03-24 16:29:50|34066.9|33968.3|34063.2|33978.9|34068|33982.8|34057.6|33968|23
1648139400000|2022-03-24 16:30:00|34061.9|33981.3|34062.5|33983|34066.6|33985|34061.9|33978.7|31
1648139410000|2022-03-24 16:30:10|34064.5|33980.9|34070.9|33970.6|34070.9|33999.3|34048.6|33970.6|21
1648139420000|2022-03-24 16:30:20|34067.4|33973.5|34058.5|33981.3|34074.3|34014.3|34031.9|33966.6|22
1648139430000|2022-03-24 16:30:30|34059.4|33981.2|34068.4|33974.9|34069.3|33981.2|34059.4|33971.6|33
1648139440000|2022-03-24 16:30:40|34069.6|33974|34067.8|33976.1|34069.6|33989|34059.4|33973.9|21
1648139450000|2022-03-24 16:30:50|34068.7|33975.3|34059.1|33987.3|34068.8|33987.3|34059|33975.3|19
1648139460000|2022-03-24 16:31:00|34044.1|33994.1|34066.2|33979.7|34070.1|33994.1|34042.9|33975|22
1648139470000|2022-03-24 16:31:10|34065.4|33980.4|34060.9|33940.9|34079.6|33980.4|34058.2|33940.9|29
1648139480000|2022-03-24 16:31:20|34061.3|33941.3|34071.3|33951.3|34074.1|33954.1|34060.3|33941.3|25
1648139490000|2022-03-24 16:31:30|34071.1|33951.1|34069.4|33949.4|34071.1|33951.1|34060.4|33940.4|22
1648139500000|2022-03-24 16:31:40|34070.9|33950.9|34075.2|33955.2|34075.9|33955.9|34070.2|33950.2|22
1648139510000|2022-03-24 16:31:50|34066.7|33946.7|34075.5|33955.5|34077.7|33957.7|34066.7|33946.7|26
1648139520000|2022-03-24 16:32:00|34074.9|33954.9|34072.8|33952.8|34075|33955|34072.7|33952.7|18
1648139530000|2022-03-24 16:32:10|34073.1|33953.1|34078.2|33961|34078.2|33961|34045.5|33930.9|27
1648139540000|2022-03-24 16:32:20|34076.1|33962.8|34077|33958.2|34077.9|33966.2|34071.4|33954.8|25
1648139550000|2022-03-24 16:32:30|34075|33959|34076.2|33956.2|34076.6|33967.5|34068.9|33956.2|17
1648139560000|2022-03-24 16:32:40|34075.2|33955.2|34076.3|33956.3|34076.6|33965.4|34070.5|33955.2|17
1648139570000|2022-03-24 16:32:50|34070.5|33972.7|34072.3|33952.3|34072.3|33974|34059.9|33951.9|20
1648139580000|2022-03-24 16:33:00|34071.7|33951.7|34072.1|33959.9|34072.7|34001.2|34051.2|33951.2|24
1648139590000|2022-03-24 16:33:10|34066.7|33965.8|34074.6|33954.6|34074.7|33972.4|34061.3|33952.6|20
1648139600000|2022-03-24 16:33:20|34074.5|33954.5|34074.4|33959.9|34076|33970|34070.5|33954.4|23
1648139610000|2022-03-24 16:33:30|34076.2|33958.5|34074|33960.6|34077.2|33965.6|34071.3|33957.7|19
1648139620000|2022-03-24 16:33:40|34076.5|33956.5|34070.5|33965.5|34077|33971.5|34065.4|33956.5|23
1648139630000|2022-03-24 16:33:50|34074.3|33961.4|34072.6|33964.4|34075.6|33968.4|34069.7|33961.2|27
1648139640000|2022-03-24 16:34:00|34075.1|33964.2|34073.9|33957.3|34076.7|33964.2|34072.4|33955.7|20
1648139650000|2022-03-24 16:34:10|34074|33957.4|34070|33960.4|34079.6|33973.8|34063.6|33955.4|27
1648139660000|2022-03-24 16:34:20|34071.1|33962|34072.1|33960.6|34073.3|33967|34065.1|33952.9|19
1648139670000|2022-03-24 16:34:30|34071.9|33958.8|34081.1|33967.8|34086.3|33982.3|34066.2|33958.8|29
1648139680000|2022-03-24 16:34:40|34080.5|33967.4|34076.1|33969.1|34081.5|33972.7|34062.7|33965.4|23
1648139690000|2022-03-24 16:34:50|34075.7|33968.7|34078.4|33981.9|34080|33984.4|34074.2|33968.7|27
1648139700000|2022-03-24 16:35:00|34080.4|33979.7|34078.8|33979|34080.4|33987.5|34070.1|33974|32
1648139710000|2022-03-24 16:35:10|34078.3|33979.3|34077.3|33981.3|34079.8|33982.9|34074.8|33978.2|26
1648139720000|2022-03-24 16:35:20|34077.9|33980.2|34085.4|33980|34085.4|33990.7|34074.4|33980|22
1648139730000|2022-03-24 16:35:30|34088.7|33973.5|34086.1|33983|34089.1|33989.5|34071.6|33973.5|25
1648139740000|2022-03-24 16:35:40|34084.5|33985.6|34087.8|33975.1|34089.8|33991.5|34079|33975.1|24
1648139750000|2022-03-24 16:35:50|34087.5|33975.5|34078.1|33981.3|34090.3|33988.4|34061.6|33969.2|28
1648139760000|2022-03-24 16:36:00|34083.6|33974.9|34074.2|33983.1|34083.6|33990.7|34052.9|33974.6|29
1648139770000|2022-03-24 16:36:10|34074.4|33977.6|34075.6|33979.3|34086.5|33984.3|34065.4|33977.6|29
1648139780000|2022-03-24 16:36:20|34074.2|33982.8|34079.8|33986.9|34081.1|33994.1|34073.6|33979.6|24
1648139790000|2022-03-24 16:36:30|34078.9|33985.8|34077.2|33987|34083|33992.8|34068.7|33985.8|28
1648139800000|2022-03-24 16:36:40|34074.8|33986.7|34086.4|33988.4|34089.2|33996.1|34074.7|33976.9|17
1648139810000|2022-03-24 16:36:50|34085.7|33988|34073.8|33979.6|34088.6|33988|34066.9|33975.9|29
1648139820000|2022-03-24 16:37:00|34076.5|33979.5|34080|33981.4|34083.3|33986.3|34072.8|33977.6|23
1648139830000|2022-03-24 16:37:10|34077.6|33982.8|34082.6|33989.8|34084.5|33993.6|34075.6|33979.3|21
1648139840000|2022-03-24 16:37:20|34082.3|33991|34086.1|33985.1|34088|33991|34082.3|33983.5|15
1648139850000|2022-03-24 16:37:30|34086.3|33985.2|34091.6|33975|34091.6|33992.1|34084|33975|23
1648139860000|2022-03-24 16:37:40|34090.2|33976.4|34083.4|33977|34093.2|34006.8|34055.2|33971|25
1648139870000|2022-03-24 16:37:50|34079.5|33977.9|34083.3|33976.8|34083.3|33980.2|34075.6|33974|22
1648139880000|2022-03-24 16:38:00|34080.9|33977.6|34070.4|33974|34083.5|33996.7|34060.7|33973.9|19
1648139890000|2022-03-24 16:38:10|34080.1|33975.7|34086.1|33980.4|34089.8|33985|34071.5|33974.2|30
1648139900000|2022-03-24 16:38:20|34085|33981.7|34084.5|33985.4|34088.2|33988.3|34082.7|33978|16
1648139910000|2022-03-24 16:38:30|34085.2|33983.5|34090.3|33973.6|34090.3|33987.5|34081.1|33973.6|17
1648139920000|2022-03-24 16:38:40|34089.5|33974.2|34085.5|33980.6|34090.4|33981.4|34085.2|33974.2|21
1648139930000|2022-03-24 16:38:50|34084.6|33981.8|34079.2|33994.5|34088.4|34002.4|34076.3|33977.3|18
1648139940000|2022-03-24 16:39:00|34080.9|33991.8|34077.9|33977.2|34081|33996|34071.2|33972.5|28
1648139950000|2022-03-24 16:39:10|34075.2|33977.6|34083.3|33988.4|34085.3|33990.3|34071.7|33974|19
1648139960000|2022-03-24 16:39:20|34084.7|33986.8|34082.8|33987|34086.7|33988.2|34082.8|33982.1|13
1648139970000|2022-03-24 16:39:30|34085.5|33984.1|34085.5|33980.9|34088.9|34001.3|34073.5|33976.1|23
1648139980000|2022-03-24 16:39:40|34086.9|33979.4|34084.3|33982.2|34087.8|33984.5|34082.3|33978.4|11
1648139990000|2022-03-24 16:39:50|34081.7|33984.9|34080.8|33983.8|34090.9|33984.9|34080.8|33974.1|20
1648140000000|2022-03-24 16:40:00|34083.8|33980.8|34086.5|33978.5|34086.5|34004.8|34073|33978.5|20
1648140010000|2022-03-24 16:40:10|34086|33979.9|34088.1|33980.1|34088.1|33987.1|34079.9|33978.4|21
1648140020000|2022-03-24 16:40:20|34087.4|33980.7|34088.8|33976.3|34090.7|33991.3|34081.8|33972.7|21
1648140030000|2022-03-24 16:40:30|34089.1|33976.2|34092.1|33976.1|34092.1|34000.1|34078.5|33974.5|19
1648140040000|2022-03-24 16:40:40|34087.8|33981.2|34083|33981.2|34090|33997.4|34075.9|33972.3|18
1648140050000|2022-03-24 16:40:50|34085.1|33978.5|34084.5|33978.9|34086.9|33986|34075.4|33975.7|14
1648140060000|2022-03-24 16:41:00|34085.9|33978|34088.7|33983.8|34088.7|33996|34079.6|33978|21
1648140070000|2022-03-24 16:41:10|34086|33983.7|34074.3|33988.2|34092.4|34024.3|34070.5|33982.2|25
1648140080000|2022-03-24 16:41:20|34077.6|33986.3|34088.3|33988.3|34089.1|33988.3|34074.7|33983.5|14
1648140090000|2022-03-24 16:41:30|34093.8|33981.5|34092.2|33984.9|34096.3|33986.6|34090.3|33978.8|20
1648140100000|2022-03-24 16:41:40|34091.5|33986.1|34093.3|33991.2|34093.9|33996.6|34090|33983.3|22
1648140110000|2022-03-24 16:41:50|34093|33990.7|34096.1|33990.1|34096.9|33993.6|34092.9|33988.7|22
1648140120000|2022-03-24 16:42:00|34096|33990.2|34092.3|33995.6|34096.6|34003.5|34090.8|33988.8|22
1648140130000|2022-03-24 16:42:10|34091.8|33998.1|34097|33983.8|34099.1|34002.6|34089.6|33983.1|21
1648140140000|2022-03-24 16:42:20|34097.2|33983.5|34089.5|34017.4|34102.2|34017.4|34089.5|33982.2|27
1648140150000|2022-03-24 16:42:30|34096.4|34009|34103.7|33988|34105.3|34009|34096.4|33985.3|28
1648140160000|2022-03-24 16:42:40|34103.4|33988.6|34090.2|34011.9|34103.4|34028.1|34078.1|33987|26
1648140170000|2022-03-24 16:42:50|34088.1|34014.1|34090.1|34006.9|34098.9|34019.4|34086.9|34002.2|24
1648140180000|2022-03-24 16:43:00|34090.4|34006.6|34090.4|34006|34093.3|34009.1|34086.8|34004.1|28
1648140190000|2022-03-24 16:43:10|34090.8|34006.3|34093.8|34002|34097.3|34011.9|34088.8|34001.3|27
1648140200000|2022-03-24 16:43:20|34090|34006.6|34094|34000.4|34095.9|34008.7|34089.4|33997.6|24
1648140210000|2022-03-24 16:43:30|34093.6|34000.7|34091.7|34009.8|34095.4|34015.8|34088.7|33996.6|20
1648140220000|2022-03-24 16:43:40|34092|34008.3|34095.2|34006|34095.9|34009.3|34092|34004.7|18
1648140230000|2022-03-24 16:43:50|34095.3|34007.4|34095.4|34011.8|34100.1|34014.5|34092.5|34000.9|23
1648140240000|2022-03-24 16:44:00|34095.8|34009.5|34098.1|34009.1|34099.8|34014.6|34095.8|34005.4|27
1648140250000|2022-03-24 16:44:10|34098|34009|34097.7|34011.4|34100.9|34011.4|34097.1|34004.4|19
1648140260000|2022-03-24 16:44:20|34097.6|34013|34098.2|34004.9|34100.2|34013|34094.5|33996.6|26
1648140270000|2022-03-24 16:44:30|34097.1|34005.6|34097.1|34005.7|34099.6|34005.7|34096.8|33999.7|21
1648140280000|2022-03-24 16:44:40|34081.9|34031.9|34095.9|34001.2|34096.9|34031.9|34081.9|33999.6|21
1648140290000|2022-03-24 16:44:50|34095.3|34002.9|34096.5|34004.7|34098.3|34007.1|34093.1|33998.4|16
1648140300000|2022-03-24 16:45:00|34097.1|34003.3|34101.1|33999.6|34101.1|34012.5|34094.1|33999.5|29
1648140310000|2022-03-24 16:45:10|34100.6|34001.2|34100.2|34000.2|34100.9|34007.6|34097.8|33998.2|24
1648140320000|2022-03-24 16:45:20|34099.9|34002.6|34097.8|34007|34099.9|34015.6|34094|34002.6|24
1648140330000|2022-03-24 16:45:30|34097|34009|34101.4|34004.7|34102.2|34009|34097|33996|16
1648140340000|2022-03-24 16:45:40|34102.3|34004.6|34109.5|34019.9|34109.9|34033.9|34083.9|33999.2|37
1648140350000|2022-03-24 16:45:50|34109.3|34017.7|34112.2|34015.5|34112.6|34024.9|34107.4|34015.1|25
1648140360000|2022-03-24 16:46:00|34112.1|34016.2|34106.4|34029|34113.1|34029|34106.4|34013.5|23
1648140370000|2022-03-24 16:46:10|34106.8|34026.7|34109.9|34020.3|34110.6|34026.7|34106.8|34020.3|22
1648140380000|2022-03-24 16:46:20|34110.5|34021.6|34107.8|34039.7|34112|34039.7|34102.7|34014.6|21
1648140390000|2022-03-24 16:46:30|34106.8|34038.5|34110.8|34014|34112.5|34038.5|34104.3|34012|25
1648140400000|2022-03-24 16:46:40|34110.3|34013|34102|34028.2|34110.8|34032.4|34097.3|34013|25
1648140410000|2022-03-24 16:46:50|34104.6|34023.7|34103.7|34022.9|34106.5|34033.5|34103.4|34014.5|28
1648140420000|2022-03-24 16:47:00|34105.2|34020.8|34102.7|34017.3|34106.7|34020.8|34100.9|34014.3|23
1648140430000|2022-03-24 16:47:10|34103.3|34018|34102.3|34024.6|34105.4|34024.6|34101.5|34017|24
1648140440000|2022-03-24 16:47:20|34102.4|34023.3|34105.6|34020.8|34106.4|34023.3|34101.8|34015|14
1648140450000|2022-03-24 16:47:30|34105.7|34018.9|34108.6|34010.5|34108.6|34026.4|34102.3|34010.5|26
1648140460000|2022-03-24 16:47:40|34108.7|34012.7|34094.5|34044.5|34108.7|34044.5|34093.9|34007.8|24
1648140470000|2022-03-24 16:47:50|34103.9|34021.1|34103.8|34014.8|34108.8|34021.1|34103.6|34007|26
1648140480000|2022-03-24 16:48:00|34104.2|34015|34104.4|34020.1|34105.7|34022.6|34103.5|34013.5|22
1648140490000|2022-03-24 16:48:10|34104.5|34018.5|34101.4|34019.6|34106.1|34019.6|34101.2|34015|26
1648140500000|2022-03-24 16:48:20|34101.8|34019.5|34101.2|34015.8|34102.9|34020.3|34099.8|34011.9|20
1648140510000|2022-03-24 16:48:30|34100.7|34017.1|34104.4|34008.9|34104.5|34017.1|34100.7|34008.7|21
1648140520000|2022-03-24 16:48:40|34104|34008.5|34097.7|34028.8|34104|34028.8|34097.7|34006.2|13
1648140530000|2022-03-24 16:48:50|34098.9|34025.5|34100.1|34023.5|34103.1|34027.8|34098.9|34013.9|21
1648140540000|2022-03-24 16:49:00|34103.7|34015.9|34104.8|34017.3|34106.7|34029.7|34096|34002.8|23
1648140550000|2022-03-24 16:49:10|34107|34010.2|34104.1|34009.9|34107|34016|34104.1|34009.8|20
1648140560000|2022-03-24 16:49:20|34105.2|34009.6|34106|34010.3|34106.1|34013|34103.3|34008.6|17
1648140570000|2022-03-24 16:49:30|34106.2|34010.4|34107.4|34008.3|34108.9|34024.7|34102|34004.6|22
1648140580000|2022-03-24 16:49:40|34106.9|34009.4|34101|34011.2|34106.9|34024.1|34100|33999.3|18
1648140590000|2022-03-24 16:49:50|34098.2|34006.3|34099.6|34017|34105.9|34025.1|34098.2|34004.4|18
1648140600000|2022-03-24 16:50:00|34101.3|34011.8|34090.9|34013.5|34101.3|34019.1|34084.6|34008.6|23
1648140610000|2022-03-24 16:50:10|34093.6|34011.7|34094.1|34015.4|34094.1|34021.5|34092|34011.7|22
1648140620000|2022-03-24 16:50:20|34093.8|34015.2|34095.6|34021.9|34096.4|34023.5|34093.8|34013.8|25
1648140630000|2022-03-24 16:50:30|34095.2|34015.5|34097.3|34017.1|34098.9|34017.9|34095.2|34013.9|29
1648140640000|2022-03-24 16:50:40|34097.1|34017|34095.7|34009.1|34097.9|34023|34093|34005.8|26
1648140650000|2022-03-24 16:50:50|34097.2|34014.3|34089.6|34009.8|34097.2|34017.2|34089.2|34009.4|24
1648140660000|2022-03-24 16:51:00|34089.8|34012.7|34094.1|34010.6|34094.1|34016.4|34089.3|34010.6|20
1648140670000|2022-03-24 16:51:10|34094.6|34014.1|34098.3|34019.5|34103|34026.4|34090.5|34011|27
1648140680000|2022-03-24 16:51:20|34097.9|34025.7|34097.8|34027.1|34098.6|34027.1|34092.4|34017.6|31
1648140690000|2022-03-24 16:51:30|34098.6|34026.9|34099.7|34026.6|34100.2|34026.9|34097.2|34022.2|23
1648140700000|2022-03-24 16:51:40|34100.1|34020.8|34101.6|34027.3|34101.6|34032.1|34096.5|34020.8|22
1648140710000|2022-03-24 16:51:50|34100.9|34025.2|34099.8|34023.5|34104.4|34031.4|34098.5|34020.9|23
1648140720000|2022-03-24 16:52:00|34099.6|34025.1|34103.6|34024.5|34107.1|34033.5|34099.6|34023.1|25
1648140730000|2022-03-24 16:52:10|34103.5|34024.2|34111|34022.1|34111|34060.3|34076.2|34022.1|27
1648140740000|2022-03-24 16:52:20|34108.9|34026.9|34114.3|34027.1|34115.9|34063.3|34083.3|34021.3|30
1648140750000|2022-03-24 16:52:30|34110.7|34044.4|34093|34073|34117.3|34073|34092.9|34018.3|29
1648140760000|2022-03-24 16:52:40|34115.3|34048|34115.5|34041.4|34118.8|34076.1|34093.1|34033.6|28
1648140770000|2022-03-24 16:52:50|34114.7|34043.7|34090.2|34070.2|34115.9|34072.6|34089.6|34040.8|24
1648140780000|2022-03-24 16:53:00|34117.9|34042.1|34108.1|34058.1|34122.1|34058.6|34106.6|34039.4|32
1648140790000|2022-03-24 16:53:10|34107.9|34057.9|34110.4|34060.4|34118.6|34060.4|34107.1|34047.8|25
1648140800000|2022-03-24 16:53:20|34118.5|34051.5|34100.3|34080.3|34118.9|34081.1|34100.3|34050.5|24
1648140810000|2022-03-24 16:53:30|34100.8|34080.8|34115.2|34065.2|34122.4|34080.8|34096.9|34050|22
1648140820000|2022-03-24 16:53:40|34099.5|34079.5|34100.7|34080.7|34101|34081|34097.2|34077.2|25
1648140830000|2022-03-24 16:53:50|34097.7|34077.7|34094.9|34074.9|34102.4|34082.4|34094.9|34074.9|31
1648140840000|2022-03-24 16:54:00|34097.3|34077.3|34098.1|34078.1|34099.9|34079.9|34093.8|34073.8|30
1648140850000|2022-03-24 16:54:10|34098|34078|34099.4|34079.4|34108.4|34088.4|34094.2|34074.2|28
1648140860000|2022-03-24 16:54:20|34099|34079|34099.8|34079.8|34100.8|34080.8|34097|34077|22
1648140870000|2022-03-24 16:54:30|34101|34081|34100.4|34080.4|34103.9|34083.9|34098.7|34078.7|22
1648140880000|2022-03-24 16:54:40|34101.4|34081.4|34102.3|34082.3|34102.9|34082.9|34099.7|34079.7|18
1648140890000|2022-03-24 16:54:50|34103.3|34083.3|34105.6|34085.6|34105.6|34085.6|34099.5|34079.5|16
1648140900000|2022-03-24 16:55:00|34104.5|34084.5|34101.6|34081.6|34104.5|34084.5|34097.9|34077.9|25
1648140910000|2022-03-24 16:55:10|34101.4|34081.4|34105.2|34085.2|34105.9|34085.9|34100.1|34080.1|22
1648140920000|2022-03-24 16:55:20|34105.3|34085.3|34106.3|34086.3|34106.3|34086.3|34104.5|34084.5|14
1648140930000|2022-03-24 16:55:30|34105.5|34085.5|34104.4|34084.4|34125.2|34086.9|34102.8|34058.7|28
1648140940000|2022-03-24 16:55:40|34104.7|34084.7|34101.7|34081.7|34105.3|34085.3|34101.7|34081.7|17
1648140950000|2022-03-24 16:55:50|34100.9|34080.9|34110.8|34090.8|34110.8|34090.8|34100.9|34080.9|26
1648140960000|2022-03-24 16:56:00|34107.6|34087.6|34104.8|34084.8|34109.2|34089.2|34104.8|34084.8|24
1648140970000|2022-03-24 16:56:10|34105.1|34085.1|34107.7|34087.7|34107.7|34087.7|34104.9|34084.9|19
1648140980000|2022-03-24 16:56:20|34107.8|34087.8|34106.8|34086.8|34110.3|34090.3|34101|34081|25
1648140990000|2022-03-24 16:56:30|34105.9|34085.9|34107.5|34087.5|34114.8|34094.8|34102.8|34082.8|30
1648141000000|2022-03-24 16:56:40|34108.3|34088.3|34111.2|34091.2|34114|34094|34106.4|34086.4|23
1648141010000|2022-03-24 16:56:50|34110.5|34090.5|34111.3|34091.3|34112.4|34092.4|34105.7|34085.7|24
1648141020000|2022-03-24 16:57:00|34110.5|34090.5|34105.5|34085.5|34127.6|34090.5|34103.1|34060.7|25
1648141030000|2022-03-24 16:57:10|34110.4|34090.4|34106.6|34086.6|34111.1|34091.1|34103.1|34083.1|28
1648141040000|2022-03-24 16:57:20|34107.3|34087.3|34108.9|34088.9|34112.1|34092.1|34106.8|34086.8|15
1648141050000|2022-03-24 16:57:30|34109.3|34089.3|34103.1|34083.1|34109.3|34089.3|34102.8|34082.8|20
1648141060000|2022-03-24 16:57:40|34102.8|34082.8|34104.6|34084.6|34125.3|34092.8|34100.5|34058.9|22
1648141070000|2022-03-24 16:57:50|34107.5|34087.5|34105.6|34085.6|34108.1|34088.1|34099.7|34079.7|23
1648141080000|2022-03-24 16:58:00|34105.8|34085.8|34106.9|34086.9|34108|34088|34102.9|34082.9|21
1648141090000|2022-03-24 16:58:10|34106.8|34086.8|34109.4|34089.4|34110|34090|34103.2|34083.2|19
1648141100000|2022-03-24 16:58:20|34105.8|34085.8|34105.8|34085.8|34108.7|34088.7|34102.9|34082.9|20
1648141110000|2022-03-24 16:58:30|34105.4|34085.4|34106.7|34086.7|34109.8|34089.8|34103.9|34083.9|17
1648141120000|2022-03-24 16:58:40|34106|34086|34108.5|34088.5|34111.2|34091.2|34105.2|34085.2|20
1648141130000|2022-03-24 16:58:50|34109|34089|34103.6|34083.6|34109.6|34089.6|34102.5|34082.5|18
1648141140000|2022-03-24 16:59:00|34105.6|34085.6|34106|34086|34109.4|34089.4|34103.8|34083.8|16
1648141150000|2022-03-24 16:59:10|34107.5|34087.5|34104.1|34084.1|34107.5|34087.5|34102.4|34082.4|19
1648141160000|2022-03-24 16:59:20|34102.4|34082.4|34103.8|34083.8|34103.8|34083.8|34101.8|34081.8|20
1648141170000|2022-03-24 16:59:30|34100.7|34080.7|34102.2|34082.2|34102.2|34082.2|34097.6|34077.6|22
1648141180000|2022-03-24 16:59:40|34101.7|34081.7|34099.2|34079.2|34107.6|34087.6|34095.5|34075.5|27
1648141190000|2022-03-24 16:59:50|34099.7|34079.7|34101.2|34081.2|34108.7|34088.7|34099.7|34079.7|31
1648141200000|2022-03-24 17:00:00|34106.3|34086.3|34104.1|34084.1|34128.2|34086.3|34103.8|34050.4|26
1648141210000|2022-03-24 17:00:10|34101.6|34081.6|34102.8|34082.8|34105|34085|34101.3|34081.3|17
1648141220000|2022-03-24 17:00:20|34104.5|34084.5|34101.6|34081.6|34104.5|34084.5|34101.5|34081.5|18
1648141230000|2022-03-24 17:00:30|34101|34081|34102.2|34082.2|34127|34082.8|34099.9|34058.2|27
1648141240000|2022-03-24 17:00:40|34102.8|34082.8|34103.1|34083.1|34104.1|34084.1|34102.4|34082.4|26
1648141250000|2022-03-24 17:00:50|34102.9|34082.9|34103.5|34083.5|34104.1|34084.1|34101.5|34081.5|24
1648141260000|2022-03-24 17:01:00|34103.7|34083.7|34107.6|34087.6|34128.9|34087.6|34103.7|34056.4|17
1648141270000|2022-03-24 17:01:10|34105.9|34085.9|34119.4|34069.4|34132.8|34088.1|34104.6|34059.9|25
1648141280000|2022-03-24 17:01:20|34103.7|34083.7|34103|34083|34127.9|34085|34102.3|34057.5|28
1648141290000|2022-03-24 17:01:30|34126.9|34058.4|34119.6|34069.6|34128.6|34070.7|34116.7|34055.2|21
1648141300000|2022-03-24 17:01:40|34120.6|34070.6|34104.7|34084.7|34120.6|34084.7|34103.3|34068.1|13
1648141310000|2022-03-24 17:01:50|34103.1|34083.1|34126.5|34058.5|34129.6|34090.5|34103.1|34058.1|15
1648141320000|2022-03-24 17:02:00|34132.8|34051.4|34105.7|34085.7|34132.8|34087.3|34105.2|34051.4|25
1648141330000|2022-03-24 17:02:10|34103.6|34083.6|34120.9|34070.9|34134.1|34083.6|34103.6|34056.1|24
1648141340000|2022-03-24 17:02:20|34128.2|34061.3|34124.7|34074.7|34132|34074.7|34119.4|34061.3|23
1648141350000|2022-03-24 17:02:30|34110.7|34090.7|34134.2|34063.9|34135.7|34091|34107.5|34062.8|26
1648141360000|2022-03-24 17:02:40|34133.2|34063.7|34123.8|34073.8|34133.2|34089.6|34108|34062.8|23
1648141370000|2022-03-24 17:02:50|34123.6|34073.6|34123.2|34073.2|34124.8|34074.8|34122.4|34072.4|16
1648141380000|2022-03-24 17:03:00|34123.5|34073.5|34121|34071|34134.2|34086.5|34105.1|34053.5|26
1648141390000|2022-03-24 17:03:10|34121.3|34071.3|34104.9|34084.9|34123.1|34087.8|34104.1|34070.9|24
1648141400000|2022-03-24 17:03:20|34105|34085|34120.8|34070.8|34128.9|34086.5|34104.5|34062.2|13
1648141410000|2022-03-24 17:03:30|34120.4|34070.4|34128.6|34060|34129|34070.4|34118.7|34057.9|19
1648141420000|2022-03-24 17:03:40|34129.5|34058.4|34102.2|34082.2|34129.5|34092.7|34102.2|34058.4|22
1648141430000|2022-03-24 17:03:50|34101.4|34081.4|34120|34070|34130.6|34086.3|34101.4|34058.5|15
1648141440000|2022-03-24 17:04:00|34120.8|34070.8|34130.6|34063.8|34130.6|34087.6|34105.4|34063.8|19
1648141450000|2022-03-24 17:04:10|34122.7|34072.7|34110|34090|34131.8|34090.9|34110|34064.4|25
1648141460000|2022-03-24 17:04:20|34110.9|34090.9|34109.9|34089.9|34111.5|34091.5|34107.8|34087.8|23
1648141470000|2022-03-24 17:04:30|34109.5|34089.5|34134.9|34063.2|34135|34089.7|34108|34061.1|19
1648141480000|2022-03-24 17:04:40|34136.7|34061.2|34123.3|34073.3|34136.7|34089.9|34108.2|34053.6|25
1648141490000|2022-03-24 17:04:50|34121.6|34071.6|34111.2|34091.2|34136.5|34091.6|34108.8|34066.5|21
1648141500000|2022-03-24 17:05:00|34113.7|34093.7|34121.1|34071.1|34136.1|34093.7|34106.3|34055.3|28
1648141510000|2022-03-24 17:05:10|34118.9|34068.9|34123.4|34073.4|34131.6|34073.7|34118.3|34062.9|21
1648141520000|2022-03-24 17:05:20|34124|34074|34108.2|34088.2|34132|34089.7|34107.7|34065.2|22
1648141530000|2022-03-24 17:05:30|34108.8|34088.8|34112.4|34092.4|34113.6|34093.6|34103.9|34083.9|20
1648141540000|2022-03-24 17:05:40|34111.9|34091.9|34132.1|34064.5|34133|34091.9|34108|34064.5|18
1648141550000|2022-03-24 17:05:50|34132.2|34064.6|34132.4|34065|34132.6|34074.6|34122.4|34064.5|12
1648141560000|2022-03-24 17:06:00|34132.5|34074.2|34125.7|34075.7|34137.8|34094|34108.8|34056.8|16
1648141570000|2022-03-24 17:06:10|34125.2|34075.2|34115.3|34095.3|34126.9|34096.2|34115.3|34074.3|15
1648141580000|2022-03-24 17:06:20|34114.9|34094.9|34132.6|34065.9|34142|34097.2|34099.3|34065.9|22
1648141590000|2022-03-24 17:06:30|34135.2|34061.1|34112.7|34092.7|34135.2|34092.8|34112.1|34061.1|20
1648141600000|2022-03-24 17:06:40|34112.5|34092.5|34112.9|34092.9|34112.9|34092.9|34111.1|34091.1|18
1648141610000|2022-03-24 17:06:50|34113|34093|34113|34093|34113|34093|34110.3|34090.3|16
1648141620000|2022-03-24 17:07:00|34136.3|34059.3|34125.2|34075.2|34136.3|34091.9|34109.5|34059.3|22
1648141630000|2022-03-24 17:07:10|34125.8|34075.8|34126.2|34076.2|34133.6|34076.5|34123.4|34065.2|17
1648141640000|2022-03-24 17:07:20|34125|34075|34111.3|34091.3|34125.4|34092.8|34109.5|34075|17
1648141650000|2022-03-24 17:07:30|34110.2|34090.2|34111.8|34091.8|34136.3|34095|34110.2|34068|15
1648141660000|2022-03-24 17:07:40|34111.3|34091.3|34127.3|34077.3|34135.5|34093.6|34111.3|34068.4|20
1648141670000|2022-03-24 17:07:50|34126.9|34076.9|34116|34096|34147.7|34096.4|34112.6|34055.4|21
1648141680000|2022-03-24 17:08:00|34116.1|34096.1|34140.1|34073.4|34142.1|34099.4|34108.3|34069.9|23
1648141690000|2022-03-24 17:08:10|34139.7|34072.2|34129|34079|34139.7|34096.1|34116.1|34070.8|21
1648141700000|2022-03-24 17:08:20|34127.4|34077.4|34126.6|34076.6|34136.9|34085|34101|34062.5|29
1648141710000|2022-03-24 17:08:30|34125.8|34075.8|34115.2|34095.2|34137.7|34096.1|34114.8|34065.7|22
1648141720000|2022-03-24 17:08:40|34116.3|34096.3|34131.7|34081.7|34139.4|34096.5|34115.8|34069.2|12
1648141730000|2022-03-24 17:08:50|34141.3|34073|34134.9|34066.8|34141.3|34098.7|34111.7|34066.8|18
1648141740000|2022-03-24 17:09:00|34124.7|34074.7|34136.7|34068.6|34139.8|34096.5|34106.3|34063.9|26
1648141750000|2022-03-24 17:09:10|34114.7|34094.7|34129.4|34079.4|34143.1|34096.9|34113.8|34067.5|25
1648141760000|2022-03-24 17:09:20|34128.9|34078.9|34114.9|34094.9|34139.5|34094.9|34114.9|34067.3|19
1648141770000|2022-03-24 17:09:30|34115|34095|34113|34093|34115|34095|34112.5|34092.5|12
1648141780000|2022-03-24 17:09:40|34112.6|34092.6|34130|34080|34136.7|34094.6|34112.6|34070.5|13
1648141790000|2022-03-24 17:09:50|34130.2|34080.2|34128|34078|34137.9|34080.2|34127.4|34067.1|13
1648141800000|2022-03-24 17:10:00|34112.5|34092.5|34126.6|34076.6|34139.4|34094.2|34112.4|34065.4|30
1648141810000|2022-03-24 17:10:10|34134.1|34067.6|34126.3|34076.3|34136.3|34077.9|34125.4|34067.4|23
1648141820000|2022-03-24 17:10:20|34125.8|34075.8|34109.8|34089.8|34126.2|34090.8|34109|34073.1|23
1648141830000|2022-03-24 17:10:30|34109.9|34089.9|34109.6|34089.6|34110.9|34090.9|34109|34089|14
1648141840000|2022-03-24 17:10:40|34133.4|34065|34113.6|34093.6|34133.4|34093.6|34111.6|34064.6|13
1648141850000|2022-03-24 17:10:50|34113.5|34093.5|34126.2|34076.2|34136.1|34094.6|34111.8|34066.8|23
1648141860000|2022-03-24 17:11:00|34125.8|34075.8|34126.1|34076.1|34127.6|34077.6|34125.1|34075.1|13
1648141870000|2022-03-24 17:11:10|34127.1|34077.1|34110.3|34090.3|34127.2|34094.8|34109.8|34077|14
1648141880000|2022-03-24 17:11:20|34110.5|34090.5|34110.7|34090.7|34111.6|34091.6|34110.2|34090.2|15
1648141890000|2022-03-24 17:11:30|34111|34091|34135.5|34068|34138.3|34092|34111|34062.3|15
1648141900000|2022-03-24 17:11:40|34127.3|34077.3|34116.1|34096.1|34134.9|34096.1|34116.1|34064.4|18
1648141910000|2022-03-24 17:11:50|34116.2|34096.2|34132.8|34065.7|34132.8|34096.8|34108.5|34064.4|20
1648141920000|2022-03-24 17:12:00|34132.4|34064.4|34123.3|34073.3|34132.4|34075.3|34122.6|34064.4|16
1648141930000|2022-03-24 17:12:10|34123.4|34073.4|34112.1|34092.1|34124.6|34092.2|34111.8|34071.5|13
1648141940000|2022-03-24 17:12:20|34111.8|34091.8|34110.3|34090.3|34111.8|34091.8|34108.8|34088.8|14
1648141950000|2022-03-24 17:12:30|34110.6|34090.6|34109.6|34089.6|34110.9|34090.9|34109.6|34089.6|8
1648141960000|2022-03-24 17:12:40|34110.5|34090.5|34107.9|34087.9|34132.3|34091|34105.2|34064.2|13
1648141970000|2022-03-24 17:12:50|34108.6|34088.6|34111.7|34091.7|34113.1|34093.1|34108.6|34088.6|10
1648141980000|2022-03-24 17:13:00|34108.6|34088.6|34108.7|34088.7|34133.1|34089.5|34107|34064.8|18
1648141990000|2022-03-24 17:13:10|34108.5|34088.5|34120.7|34070.7|34131.8|34089.1|34106.5|34060.9|24
1648142000000|2022-03-24 17:13:20|34120.9|34070.9|34128|34061.5|34129.3|34071.6|34119.1|34060|18
1648142010000|2022-03-24 17:13:30|34119.3|34069.3|34120.4|34070.4|34129.4|34071.2|34118.2|34061.6|17
1648142020000|2022-03-24 17:13:40|34106|34086|34102.6|34082.6|34128.4|34087.1|34102.2|34061.5|19
1648142030000|2022-03-24 17:13:50|34125.8|34058.3|34119.1|34069.1|34128.3|34069.2|34116.7|34056.7|18
1648142040000|2022-03-24 17:14:00|34119.2|34069.2|34102.3|34082.3|34126.4|34082.7|34102.3|34059.1|27
1648142050000|2022-03-24 17:14:10|34102.6|34082.6|34105.6|34085.6|34105.6|34085.6|34101.9|34081.9|17
1648142060000|2022-03-24 17:14:20|34105.3|34085.3|34130.4|34055.5|34136|34088.8|34098.1|34053.3|25
1648142070000|2022-03-24 17:14:30|34128.3|34060.2|34154.4|34077.7|34156.1|34085.6|34101.4|34059.3|22
1648142080000|2022-03-24 17:14:40|34154.6|34073.5|34152.1|34071.5|34156.7|34089.4|34134.4|34070.9|23
1648142090000|2022-03-24 17:14:50|34148.8|34073.3|34152.2|34077.8|34153.6|34090.7|34140.3|34070.3|24
1648142100000|2022-03-24 17:15:00|34150.6|34080.9|34151.8|34079.7|34153.1|34093.3|34140.7|34076.3|20
1648142110000|2022-03-24 17:15:10|34151.5|34079.9|34152.2|34080.7|34154.4|34083.8|34149.3|34078.4|17
1648142120000|2022-03-24 17:15:20|34150.9|34079.6|34141.7|34091.7|34150.9|34094.3|34141.7|34079.6|12
1648142130000|2022-03-24 17:15:30|34152|34085.9|34152.1|34077.8|34155.1|34085.9|34149.7|34077|18
1648142140000|2022-03-24 17:15:40|34152.9|34074.8|34153.1|34080.6|34158|34113.5|34128.8|34068.8|23
1648142150000|2022-03-24 17:15:50|34151.8|34083.3|34154.8|34072.6|34158.3|34083.7|34151.1|34072.6|21
1648142160000|2022-03-24 17:16:00|34155.3|34073.1|34155.4|34077.5|34156.5|34095.5|34141.6|34070.9|20
1648142170000|2022-03-24 17:16:10|34154.8|34076.3|34143|34093|34155.5|34093|34143|34076.3|19
1648142180000|2022-03-24 17:16:20|34142.9|34092.9|34150.5|34082.7|34151|34094.9|34142.4|34079.3|17
1648142190000|2022-03-24 17:16:30|34149.8|34083.1|34155.1|34070.9|34157.8|34091.4|34140.7|34068.9|22
1648142200000|2022-03-24 17:16:40|34153.3|34074.2|34150|34083.1|34154.6|34091.3|34141|34072.2|10
1648142210000|2022-03-24 17:16:50|34142.4|34092.4|34150|34083.1|34151.2|34092.4|34141.2|34083.1|9
1648142220000|2022-03-24 17:17:00|34150.7|34084.6|34143.2|34070.4|34150.7|34086.3|34130.8|34067.9|14
1648142230000|2022-03-24 17:17:10|34141.4|34070.5|34145.2|34071.1|34148.9|34073.8|34141|34066.2|19
1648142240000|2022-03-24 17:17:20|34145.1|34070.1|34136.5|34086.5|34145.1|34087.1|34136|34070.1|8
1648142250000|2022-03-24 17:17:30|34136.1|34086.1|34145.2|34067.7|34154.7|34092|34136|34055.3|16
1648142260000|2022-03-24 17:17:40|34142.5|34069.2|34143|34067.2|34143.5|34087.5|34132.3|34066.4|20
1648142270000|2022-03-24 17:17:50|34140.1|34068.5|34144.8|34067.1|34145.5|34087.1|34133.8|34060.6|24
1648142280000|2022-03-24 17:18:00|34144.3|34068.6|34143.5|34066.1|34145.8|34072.7|34140.9|34064.6|20
1648142290000|2022-03-24 17:18:10|34144.9|34062.7|34139.9|34071.1|34144.9|34071.7|34139.9|34062.7|10
1648142300000|2022-03-24 17:18:20|34140.7|34071.3|34145.2|34075.9|34154.4|34100.9|34119.5|34060.3|20
1648142310000|2022-03-24 17:18:30|34137|34087|34145.3|34077.7|34151.9|34089.1|34135.4|34067|24
1648142320000|2022-03-24 17:18:40|34146|34075.4|34142.8|34073.9|34146.6|34077.3|34142.2|34071.8|18
1648142330000|2022-03-24 17:18:50|34142.5|34074.3|34147.3|34067.2|34148.4|34075.6|34142.3|34062.9|20
1648142340000|2022-03-24 17:19:00|34145.8|34068.6|34145.5|34073.3|34148.4|34085|34135|34064|18
1648142350000|2022-03-24 17:19:10|34144.9|34073.9|34142|34074.2|34146.4|34083.9|34133.9|34070.9|17
1648142360000|2022-03-24 17:19:20|34141.9|34081.2|34146.4|34068.4|34147|34082.2|34131.2|34066.9|19
1648142370000|2022-03-24 17:19:30|34145.9|34068.3|34143|34070.9|34145.9|34086.1|34134.9|34067.9|14
1648142380000|2022-03-24 17:19:40|34143.2|34071.5|34142.6|34072|34144.9|34075.3|34141.6|34069.5|15
1648142390000|2022-03-24 17:19:50|34141.8|34073.6|34144|34071|34146|34073.6|34140.2|34065.4|10
1648142400000|2022-03-24 17:20:00|34143.6|34071.4|34142.9|34071.7|34148.3|34102.3|34120.9|34066.1|22
1648142410000|2022-03-24 17:20:10|34143.3|34070.1|34138.5|34069.7|34147.1|34070.4|34136.7|34065|17
1648142420000|2022-03-24 17:20:20|34140.5|34068.7|34143.5|34066.4|34143.5|34082.2|34131.4|34066.4|12
1648142430000|2022-03-24 17:20:30|34143.9|34066.9|34141.4|34069.9|34143.9|34081.3|34131.1|34065.7|23
1648142440000|2022-03-24 17:20:40|34141|34070.7|34142.9|34065.8|34142.9|34071.5|34139.7|34065.8|10
1648142450000|2022-03-24 17:20:50|34142.1|34067.1|34131.4|34081.4|34144.6|34087.2|34130.4|34064.5|21
1648142460000|2022-03-24 17:21:00|34142.8|34063.4|34145.1|34063|34145.6|34067.2|34140.4|34062.1|22
1648142470000|2022-03-24 17:21:10|34144.2|34065.9|34130.8|34080.8|34144.2|34081.6|34130|34065.6|17
1648142480000|2022-03-24 17:21:20|34130.1|34080.1|34140.1|34071.5|34145.1|34080.1|34129.6|34065.9|22
1648142490000|2022-03-24 17:21:30|34143|34072.6|34147.8|34064.7|34147.8|34087.2|34135.9|34061.7|22
1648142500000|2022-03-24 17:21:40|34146.9|34064.8|34142.8|34071.3|34147.3|34071.3|34142.1|34063.3|22
1648142510000|2022-03-24 17:21:50|34143.4|34071|34143.3|34076.1|34145.8|34106|34126|34066|17
1648142520000|2022-03-24 17:22:00|34135.9|34085.9|34131.9|34081.9|34146.1|34086|34131.4|34072|30
1648142530000|2022-03-24 17:22:10|34131.1|34081.1|34137.2|34070.8|34145.3|34082.8|34129.5|34069.3|18
1648142540000|2022-03-24 17:22:20|34130.1|34080.1|34121|34101|34145.8|34101|34121|34068.2|21
1648142550000|2022-03-24 17:22:30|34116.6|34096.6|34131.5|34081.5|34141.8|34096.6|34116.6|34063.5|25
1648142560000|2022-03-24 17:22:40|34140.8|34070.9|34145.5|34069.7|34147.4|34086.2|34135.6|34065.4|20
1648142570000|2022-03-24 17:22:50|34145|34068.4|34138|34069.4|34146.1|34072.7|34138|34067.8|27
1648142580000|2022-03-24 17:23:00|34138.1|34071.6|34134.2|34084.2|34146.7|34085|34133.5|34070.7|24
1648142590000|2022-03-24 17:23:10|34134.6|34084.6|34142.6|34074.8|34144.6|34085.8|34130|34072.7|18
1648142600000|2022-03-24 17:23:20|34144.1|34074.7|34133.4|34083.4|34146.4|34086.4|34133.4|34067.2|17
1648142610000|2022-03-24 17:23:30|34133.6|34083.6|34133.6|34083.6|34146.4|34091.5|34132.2|34079|25
1648142620000|2022-03-24 17:23:40|34137|34087|34145.5|34075.1|34148.7|34087|34130.5|34069.1|21
1648142630000|2022-03-24 17:23:50|34143.9|34074.5|34141.9|34074.4|34144.3|34075.7|34141.9|34072.7|15
1648142640000|2022-03-24 17:24:00|34122.2|34102.2|34121.7|34101.7|34123.5|34103.5|34114.4|34094.4|15
1648142650000|2022-03-24 17:24:10|34118.8|34098.8|34129.9|34079.9|34145|34098.8|34118|34072.8|17
1648142660000|2022-03-24 17:24:20|34130|34080|34121.1|34101.1|34130.4|34101.4|34119.8|34079.5|18
1648142670000|2022-03-24 17:24:30|34121.3|34101.3|34139.6|34072|34146.2|34102|34121.3|34066.4|29
1648142680000|2022-03-24 17:24:40|34140.9|34070.5|34141.3|34070.1|34141.5|34084.2|34131.7|34069.1|20
1648142690000|2022-03-24 17:24:50|34141.2|34070.3|34132.1|34082.1|34142.1|34082.6|34130.7|34070.3|14
1648142700000|2022-03-24 17:25:00|34132.7|34082.7|34131.4|34081.4|34142.6|34099.4|34117.2|34068.1|14
1648142710000|2022-03-24 17:25:10|34131.2|34081.2|34131.2|34081.2|34142|34081.2|34130.2|34069.6|17
1648142720000|2022-03-24 17:25:20|34131.7|34081.7|34130|34080|34140.7|34081.7|34129.8|34069|14
1648142730000|2022-03-24 17:25:30|34130.8|34080.8|34140.4|34069.4|34142.8|34080.8|34129.8|34066.2|18
1648142740000|2022-03-24 17:25:40|34141.1|34068.4|34132.1|34082.1|34141.1|34083.4|34132.1|34068.4|14
1648142750000|2022-03-24 17:25:50|34132.5|34082.5|34120.4|34100.4|34132.6|34100.7|34119.9|34082|9
1648142760000|2022-03-24 17:26:00|34120.2|34100.2|34143.1|34066.9|34146.7|34102.5|34114.5|34064.5|23
1648142770000|2022-03-24 17:26:10|34142.7|34066.5|34141.7|34066.7|34144.7|34069.6|34134.4|34063|19
1648142780000|2022-03-24 17:26:20|34141.4|34065.2|34119.2|34099.2|34142.4|34099.2|34117.5|34065.2|20
1648142790000|2022-03-24 17:26:30|34118.8|34098.8|34127.9|34077.9|34139.8|34100.3|34117.1|34072.1|12
1648142800000|2022-03-24 17:26:40|34128.1|34078.1|34139.9|34071|34141.9|34079.5|34126.1|34068.3|15
1648142810000|2022-03-24 17:26:50|34141.4|34068.1|34142.9|34061.8|34143|34071.2|34140.5|34061.8|20
1648142820000|2022-03-24 17:27:00|34141|34061.7|34142|34064|34143.3|34066.6|34132.2|34061.5|20
1648142830000|2022-03-24 17:27:10|34141.3|34065.4|34133.8|34066.5|34144.4|34082.7|34122.9|34062.4|24
1648142840000|2022-03-24 17:27:20|34125.4|34075.4|34125|34075|34135.2|34077.5|34125|34067.6|14
1648142850000|2022-03-24 17:27:30|34124|34074|34128.1|34078.1|34136.8|34078.1|34124|34067.1|15
1648142860000|2022-03-24 17:27:40|34127.4|34077.4|34140.7|34060.7|34147.5|34078.1|34125.6|34057.5|17
1648142870000|2022-03-24 17:27:50|34141|34058.6|34117.4|34097.4|34141|34097.4|34116.9|34058.6|12
1648142880000|2022-03-24 17:28:00|34115.5|34095.5|34136.1|34064|34142.4|34095.8|34114.8|34060.6|19
1648142890000|2022-03-24 17:28:10|34135.7|34063|34137.3|34066.4|34139.5|34076.2|34126.2|34056.7|18
1648142900000|2022-03-24 17:28:20|34137.5|34065.8|34136.1|34070.1|34137.5|34077.5|34127.4|34065.8|9
1648142910000|2022-03-24 17:28:30|34139.9|34064.2|34142.5|34062.3|34144.4|34066.4|34138.6|34060.8|6
1648142920000|2022-03-24 17:28:40|34138.6|34072.4|34129.4|34079.4|34141.3|34081.1|34127.4|34065|17
1648142930000|2022-03-24 17:28:50|34131.6|34081.6|34141|34063.1|34143.3|34098.5|34117.3|34058.9|18
1648142940000|2022-03-24 17:29:00|34140.8|34065.3|34141.2|34069.2|34145|34069.4|34134.3|34059.2|19
1648142950000|2022-03-24 17:29:10|34139.1|34066.8|34130.7|34080.7|34140.8|34081.4|34130.7|34065.3|8
1648142960000|2022-03-24 17:29:20|34130.1|34080.1|34138.6|34065.4|34138.6|34080.1|34127.9|34059.8|11
1648142970000|2022-03-24 17:29:30|34138.1|34063.9|34140.5|34060.7|34142.5|34066.8|34136.4|34060.7|23
1648142980000|2022-03-24 17:29:40|34139.7|34061.8|34139.3|34067.9|34140.5|34067.9|34139|34060.7|6
1648142990000|2022-03-24 17:29:50|34117.6|34097.6|34128.5|34078.5|34140.5|34097.6|34117.6|34059.9|15
1648143000000|2022-03-24 17:30:00|34138.4|34056|34134|34064.6|34141.3|34066.7|34133.7|34054.9|17
1648143010000|2022-03-24 17:30:10|34135.2|34064.1|34137.2|34061.7|34138.5|34068.8|34118.8|34055.6|17
1648143020000|2022-03-24 17:30:20|34143.5|34045.9|34125.7|34022.6|34143.5|34059.2|34120.2|34009.2|29
1648143030000|2022-03-24 17:30:30|34130|34025.1|34129.5|34040.2|34131.9|34041.2|34123.6|34024.6|30
1648143040000|2022-03-24 17:30:40|34130.4|34041.2|34130.8|34041.6|34131.8|34041.7|34128.6|34032.3|21
1648143050000|2022-03-24 17:30:50|34130.9|34032.2|34109.3|34035.3|34130.9|34041|34109|34029.3|21
1648143060000|2022-03-24 17:31:00|34112.6|34039.1|34119.9|34044.4|34123.2|34045.9|34108.8|34023.7|27
1648143070000|2022-03-24 17:31:10|34120.8|34044.8|34111.2|34040.2|34120.8|34050.1|34100.1|34039.6|16
1648143080000|2022-03-24 17:31:20|34098.5|34048.5|34115.6|34036.5|34120.3|34057.9|34098.5|34030.4|22
1648143090000|2022-03-24 17:31:30|34118.1|34031.3|34110.8|34040.9|34118.9|34054|34104|34027.9|23
1648143100000|2022-03-24 17:31:40|34110.3|34040.6|34110.1|34040.6|34113.3|34041.6|34109.4|34029.5|19
1648143110000|2022-03-24 17:31:50|34110.3|34039|34118.9|34022.6|34119.4|34039.3|34109.7|34022.6|21
1648143120000|2022-03-24 17:32:00|34119|34022.8|34115.8|34029.3|34119.2|34038.7|34114.8|34017.5|22
1648143130000|2022-03-24 17:32:10|34117.2|34029.6|34115.8|34022.2|34117.2|34032.3|34111.7|34022.2|24
1648143140000|2022-03-24 17:32:20|34116.1|34024.5|34099.8|34027.3|34116.1|34043.2|34091.9|34023|22
1648143150000|2022-03-24 17:32:30|34096.1|34009.4|34118.9|33998.9|34120.9|34016.9|34096.1|33997.3|28
1648143160000|2022-03-24 17:32:40|34119.5|33999.5|34119|33999|34119.5|33999.5|34118.3|33998.3|24
1648143170000|2022-03-24 17:32:50|34119.4|33999.4|34116.9|33996.9|34119.8|33999.8|34115.5|33995.5|20
1648143180000|2022-03-24 17:33:00|34116.4|33996.4|34114.5|33994.5|34116.7|34002.3|34097.8|33994.2|25
1648143190000|2022-03-24 17:33:10|34114.4|33994.4|34115.6|33995.6|34116.2|33996.2|34114|33994|12
1648143200000|2022-03-24 17:33:20|34115.5|33995.5|34114.2|33994.2|34115.5|33995.5|34113.1|33993.1|18
1648143210000|2022-03-24 17:33:30|34114.3|33994.3|34107.6|33987.6|34114.6|33994.6|34105.9|33985.9|25
1648143220000|2022-03-24 17:33:40|34108|33988|34107.4|33987.4|34108.8|33988.8|34105.6|33985.6|23
1648143230000|2022-03-24 17:33:50|34107.6|33987.6|34097.5|33999.2|34107.6|34003.3|34095|33987.6|16
1648143240000|2022-03-24 17:34:00|34097.4|33999.5|34108.8|33988.8|34111.5|33999.5|34097.4|33988.5|28
1648143250000|2022-03-24 17:34:10|34109|33989|34109.9|33989.9|34110|33990|34108.3|33988.3|19
1648143260000|2022-03-24 17:34:20|34110.3|33990.3|34110.5|33990.5|34112.3|33992.3|34110.3|33990.3|21
1648143270000|2022-03-24 17:34:30|34110.4|33990.4|34108|33988|34110.5|33990.5|34107.3|33987.3|17
1648143280000|2022-03-24 17:34:40|34107.8|33987.8|34107.1|33987.1|34108|33988|34105.8|33986.8|25
1648143290000|2022-03-24 17:34:50|34106.9|33986.9|34106|33987.1|34110.2|33990.6|34090.5|33986.9|25
1648143300000|2022-03-24 17:35:00|34110.1|33990.1|34109.6|33989.6|34110.8|33992.7|34104.9|33988.9|23
1648143310000|2022-03-24 17:35:10|34109|33989|34110.2|33990.2|34111.5|33991.5|34109|33989|21
1648143320000|2022-03-24 17:35:20|34109.9|33989.9|34106.4|33986.4|34110.7|33990.7|34105.5|33985.5|24
1648143330000|2022-03-24 17:35:30|34088.3|33983.7|34105.4|33985.4|34105.6|33988.1|34088.3|33983.7|22
1648143340000|2022-03-24 17:35:40|34105.3|33985.3|34104.4|33984.4|34105.7|33985.7|34097.3|33983.5|16
1648143350000|2022-03-24 17:35:50|34104.3|33984.3|34105.1|33985.1|34106|33986|34104.2|33984.2|18
1648143360000|2022-03-24 17:36:00|34106|33986|34108.9|33988.9|34109.6|33989.6|34105.3|33985.3|21
1648143370000|2022-03-24 17:36:10|34108.8|33988.8|34109.5|33989.8|34109.5|33998|34103.1|33983.1|23
1648143380000|2022-03-24 17:36:20|34108.6|33988.6|34091.8|33981.7|34108.6|33988.6|34082.7|33978.8|25
1648143390000|2022-03-24 17:36:30|34089.6|33983|34102.8|33982.8|34102.8|33983|34089.6|33977.3|21
1648143400000|2022-03-24 17:36:40|34098.3|33978.4|34109|33989|34109|33989|34097.6|33977.6|17
1648143410000|2022-03-24 17:36:50|34108.5|33988.5|34110.8|33990.8|34115.1|33995.1|34099.5|33981.4|27
1648143420000|2022-03-24 17:37:00|34112.8|33992.8|34102.3|33982.3|34112.8|33992.8|34101.9|33981.9|25
1648143430000|2022-03-24 17:37:10|34102.1|33982.1|34101.4|33981.4|34108.5|33996.1|34079.4|33981|21
1648143440000|2022-03-24 17:37:20|34101.1|33981.1|34109.7|33989.7|34109.7|33989.7|34086.8|33976.4|25
1648143450000|2022-03-24 17:37:30|34110.2|33990.2|34100.2|33980.2|34110.2|33990.2|34096.5|33976.5|32
1648143460000|2022-03-24 17:37:40|34100.7|33980.7|34098.2|33978.2|34100.9|33980.9|34096.5|33976.5|30
1648143470000|2022-03-24 17:37:50|34098.6|33978.6|34099.8|33979.8|34100.3|33980.3|34097.7|33977.7|22
1648143480000|2022-03-24 17:38:00|34100|33980|34101.5|33981.5|34106.9|33986.9|34100|33980|18
1648143490000|2022-03-24 17:38:10|34101.2|33981.2|34102.3|33982.3|34103.1|33983.1|34101.2|33981.2|23
1648143500000|2022-03-24 17:38:20|34101.9|33981.9|34106|33986|34108|33988|34101.8|33981.8|17
1648143510000|2022-03-24 17:38:30|34106.3|33986.3|34103.9|33983.9|34106.6|33986.6|34102.7|33982.7|23
1648143520000|2022-03-24 17:38:40|34103.3|33983.3|34107.4|33987.4|34111.9|33991.9|34103.3|33983.3|29
1648143530000|2022-03-24 17:38:50|34107.3|33987.3|34109.4|33989.4|34109.4|33989.4|34107.3|33987.3|16
1648143540000|2022-03-24 17:39:00|34109.2|33989.2|34103.9|33983.9|34109.6|33989.6|34103.9|33983.9|16
1648143550000|2022-03-24 17:39:10|34103.3|33983.3|34103.3|33983.3|34111.9|33991.9|34103.2|33983.2|17
1648143560000|2022-03-24 17:39:20|34103|33983|34089.6|33978.9|34104|33985.8|34085|33978.9|17
1648143570000|2022-03-24 17:39:30|34091.9|33979.2|34097.6|33981.1|34098.8|33993.9|34089.6|33979.2|23
1648143580000|2022-03-24 17:39:40|34097.5|33980.6|34098.8|33982.6|34098.8|33985|34097.5|33980.6|17
1648143590000|2022-03-24 17:39:50|34098.7|33985|34106.3|33986.3|34107.4|33989.6|34098.7|33982.9|27
1648143600000|2022-03-24 17:40:00|34106|33986|34104.5|33984.5|34106|33986|34103.9|33983.9|18
1648143610000|2022-03-24 17:40:10|34104.2|33984.2|34091.6|33990|34108.3|33997.5|34081.3|33982.4|26
1648143620000|2022-03-24 17:40:20|34087.3|33993.2|34098|33986.6|34098.4|33993.2|34084.4|33984.9|13
1648143630000|2022-03-24 17:40:30|34097.7|33986.1|34096.9|33994.8|34098.1|34001.1|34096.9|33985.5|14
1648143640000|2022-03-24 17:40:40|34096.7|33992.9|34107.7|33987.7|34108.1|33993|34096.7|33987.3|14
1648143650000|2022-03-24 17:40:50|34107.4|33987.4|34108.6|33988.6|34109|33989|34107.3|33987.3|10
1648143660000|2022-03-24 17:41:00|34107.8|33987.8|34112.4|33997.9|34114.7|34000.5|34107.8|33987.8|16
1648143670000|2022-03-24 17:41:10|34104.6|34004.7|34110.7|33996.7|34112.7|34004.7|34104.6|33996.2|25
1648143680000|2022-03-24 17:41:20|34111.5|33997.4|34122.5|34019.4|34132.5|34034.5|34109.9|33996.6|19
1648143690000|2022-03-24 17:41:30|34133.4|34016.6|34120.7|34025.7|34139.9|34027.7|34107.8|34011.2|30
1648143700000|2022-03-24 17:41:40|34120.4|34027.1|34102.5|33982.5|34122.3|34028.9|34102.2|33982.2|28
1648143710000|2022-03-24 17:41:50|34104|33984|34095.3|33986.9|34106.3|33999.1|34089.5|33982|20
1648143720000|2022-03-24 17:42:00|34095.8|33988.3|34103.7|33995.7|34106.2|34009.5|34093|33980.6|27
1648143730000|2022-03-24 17:42:10|34099.8|33999.1|34109.2|34009.6|34110.1|34019.4|34099.2|33999|35
1648143740000|2022-03-24 17:42:20|34110.2|34008.5|34110.1|34011.9|34111|34026.3|34098.5|34008.4|34
1648143750000|2022-03-24 17:42:30|34111|34011.3|34111.3|34011|34113.7|34012.6|34109.2|34009.8|34
1648143760000|2022-03-24 17:42:40|34110.8|34020.5|34109.2|34022.8|34114.3|34024.7|34104|34010.6|21
1648143770000|2022-03-24 17:42:50|34108.8|34022.4|34084.6|34014.3|34110.2|34022.4|34084.6|34010.4|12
1648143780000|2022-03-24 17:43:00|34084.4|34014.5|34076.8|34026.8|34084.4|34029.3|34076.8|34011|16
1648143790000|2022-03-24 17:43:10|34075.8|34025.8|34105|34012.4|34110.2|34027.7|34073.9|34005.8|18
1648143800000|2022-03-24 17:43:20|34107.2|34008.5|34107.2|34008.7|34108.6|34012.1|34103.2|34006.9|19
1648143810000|2022-03-24 17:43:30|34108.2|34008.4|34106.1|34018.2|34109.1|34022.7|34102.5|34007|22
1648143820000|2022-03-24 17:43:40|34106.8|34011.5|34105.1|34015.3|34110.3|34015.3|34101.4|34009.8|17
1648143830000|2022-03-24 17:43:50|34104|34016.3|34101.3|34020.9|34110.1|34024.1|34101.3|34010.9|18
1648143840000|2022-03-24 17:44:00|34103.9|34021.2|34093.4|34012.6|34105.2|34021.2|34093.4|34011.5|24
1648143850000|2022-03-24 17:44:10|34095.7|34011.5|34066.1|34046.1|34097.2|34046.5|34066.1|34010.7|13
1648143860000|2022-03-24 17:44:20|34065.1|34045.1|34093.4|34012.7|34099.2|34045.1|34063.1|34009.8|10
1648143870000|2022-03-24 17:44:30|34087.5|34015.7|34089.7|34013.7|34091.2|34025.6|34075.3|34013.7|12
1648143880000|2022-03-24 17:44:40|34099.8|34014.4|34089|34021.2|34099.8|34030.2|34080.1|34013.5|13
1648143890000|2022-03-24 17:44:50|34080.1|34030.1|34098|34019.8|34098|34030.1|34079|34017.5|15
1648143900000|2022-03-24 17:45:00|34097.8|34019.9|34104.7|34012|34112.1|34025.8|34096|34009|22
1648143910000|2022-03-24 17:45:10|34103.3|34014.8|34103.7|34019.9|34107.6|34019.9|34098.9|34011.9|21
1648143920000|2022-03-24 17:45:20|34103.4|34016.2|34107.5|34024.9|34108.6|34027.9|34103.4|34016.2|12
1648143930000|2022-03-24 17:45:30|34108.5|34027.6|34107.3|34021.7|34109.4|34027.6|34106.6|34021|23
1648143940000|2022-03-24 17:45:40|34107.2|34016|34092.7|34021.8|34110.3|34025.1|34092.7|34013.7|18
1648143950000|2022-03-24 17:45:50|34101.5|34016.5|34103.6|34019.1|34109.2|34022.4|34098.5|34004|27
1648143960000|2022-03-24 17:46:00|34103|34017.3|34105.6|34019.2|34105.9|34019.2|34101.2|34017.1|25
1648143970000|2022-03-24 17:46:10|34105.2|34024.4|34107.6|34021.9|34108.2|34024.6|34101.1|34021.5|19
1648143980000|2022-03-24 17:46:20|34099.1|34013.7|34094.8|34011.7|34099.1|34015.5|34090.3|34011.7|16
1648143990000|2022-03-24 17:46:30|34095.4|34012.9|34094.5|34015|34095.4|34015.3|34089|34012.9|13
1648144000000|2022-03-24 17:46:40|34070.1|34050.1|34092.1|34016|34092.7|34050.1|34063.4|34016|16
1648144010000|2022-03-24 17:46:50|34093.7|34015.1|34094.6|34014.6|34095.8|34017.3|34089.6|34014|10
1648144020000|2022-03-24 17:47:00|34091.8|34016|34092.5|34019.6|34095.3|34033.6|34082.4|34016|20
1648144030000|2022-03-24 17:47:10|34093.9|34019.5|34105.5|34013.4|34107.4|34020.3|34092.6|34013.4|16
1648144040000|2022-03-24 17:47:20|34105.3|34014.7|34111|34016.2|34111.4|34016.2|34103.7|34001.1|18
1648144050000|2022-03-24 17:47:30|34111.4|34015|34105.1|34022.9|34111.7|34027|34101.3|33999.2|27
1648144060000|2022-03-24 17:47:40|34104.1|34022.5|34106.2|34025.2|34108.4|34025.9|34104.1|34022.4|19
1648144070000|2022-03-24 17:47:50|34105.3|34026.8|34101.9|34021.5|34107.8|34035.2|34085.2|34008|19
1648144080000|2022-03-24 17:48:00|34103.5|34021.4|34104.2|34017|34104.2|34023.3|34091.9|34017|15
1648144090000|2022-03-24 17:48:10|34105.3|34016.5|34105.5|34017.3|34106.4|34017.3|34104|34014.8|17
1648144100000|2022-03-24 17:48:20|34104.6|34016.1|34107.1|34013.2|34107.1|34039.4|34089.4|34013.2|23
1648144110000|2022-03-24 17:48:30|34103.3|34015|34103.2|34012.3|34108.3|34018.9|34086.9|34007|26
1648144120000|2022-03-24 17:48:40|34101.5|34011.6|34097.1|34024.7|34102.7|34031.6|34081.6|34009.3|25
1648144130000|2022-03-24 17:48:50|34097.4|34022|34112.2|34011.5|34113.1|34025.5|34090.4|34000.9|30
1648144140000|2022-03-24 17:49:00|34111.4|34010.4|34111.5|33997.6|34113|34010.4|34110.7|33995.7|33
1648144150000|2022-03-24 17:49:10|34111.9|33997.5|34105.5|34008.3|34111.9|34023|34102.5|33997.5|30
1648144160000|2022-03-24 17:49:20|34104.3|34008.5|34100|34015.1|34104.3|34015.2|34099.7|34008.4|18
1648144170000|2022-03-24 17:49:30|34098.5|34012.1|34099.5|34009.3|34099.5|34012.5|34098.1|34008.5|18
1648144180000|2022-03-24 17:49:40|34100|34009|34105.7|34011.8|34109.8|34017|34100|34003.7|25
1648144190000|2022-03-24 17:49:50|34106|34011.3|34108|34011|34108|34012.9|34102.6|34009.9|21
1648144200000|2022-03-24 17:50:00|34106.6|34010.6|34102.7|34012.8|34107.5|34014.1|34102.7|34009.8|26
1648144210000|2022-03-24 17:50:10|34104.5|34008.4|34100.9|34010.5|34104.5|34020.1|34092.9|34006.4|22
1648144220000|2022-03-24 17:50:20|34101|34005.2|34103.4|34008.2|34106.1|34015|34099|33998.9|27
1648144230000|2022-03-24 17:50:30|34098.1|34018.2|34102.8|34007.3|34105|34018.2|34098.1|34007.3|23
1648144240000|2022-03-24 17:50:40|34103|34007.1|34097.6|34003.9|34104.1|34008.7|34097.1|34003.9|16
1648144250000|2022-03-24 17:50:50|34092.5|34017.3|34095.5|34002.7|34097.1|34017.3|34092|34002.2|23
1648144260000|2022-03-24 17:51:00|34104.1|34001.1|34102.3|34001.1|34104.5|34002.9|34101.1|34000.5|24
1648144270000|2022-03-24 17:51:10|34095.2|34016.4|34099.2|34008.2|34102.3|34016.4|34094.9|34008.2|27
1648144280000|2022-03-24 17:51:20|34098.3|34008.6|34096.4|34009.6|34102|34012.6|34096.4|34007.7|21
1648144290000|2022-03-24 17:51:30|34091.2|34007|34093.4|34000.2|34096.4|34007.4|34081|33991.4|24
1648144300000|2022-03-24 17:51:40|34089.2|34006.9|34089.4|34004.6|34095.6|34012.5|34087.8|33996.2|27
1648144310000|2022-03-24 17:51:50|34088.7|34006.6|34092.5|33998|34095.9|34025.6|34075.6|33992|29
1648144320000|2022-03-24 17:52:00|34095.7|33999.6|34100.6|34004.5|34104.4|34014.7|34095.7|33999.6|27
1648144330000|2022-03-24 17:52:10|34100.3|34005.4|34125.2|34005.6|34147.1|34051.2|34098.9|34004.1|35
1648144340000|2022-03-24 17:52:20|34119|34007.6|34108.4|33988.4|34129.7|34017.5|34091.1|33988.4|31
1648144350000|2022-03-24 17:52:30|34102.6|34007.2|34109.6|34014.3|34114.6|34021.1|34099.4|34000|28
1648144360000|2022-03-24 17:52:40|34110.1|34010.9|34104.6|34016.8|34110.8|34021.5|34103.1|34008.2|25
1648144370000|2022-03-24 17:52:50|34104.8|34017.2|34140.9|34050.6|34140.9|34052.2|34103.9|34013.6|26
1648144380000|2022-03-24 17:53:00|34132.6|34051.1|34142.4|34051.6|34143.8|34079.7|34099.7|34015.3|32
1648144390000|2022-03-24 17:53:10|34140.2|34056.2|34128.9|34028.1|34151.1|34061.6|34105.2|34028.1|33
1648144400000|2022-03-24 17:53:20|34129.8|34030.8|34127.9|34036.1|34129.8|34041.3|34121.4|34030.8|30
1648144410000|2022-03-24 17:53:30|34126.3|34036.9|34123.9|34025.1|34148.3|34062.7|34109.7|34025.1|29
1648144420000|2022-03-24 17:53:40|34114.3|34034.6|34136.8|34062.8|34146.9|34075.7|34114.3|34034.6|31
1648144430000|2022-03-24 17:53:50|34138|34062.1|34117|34027.5|34138|34064.7|34108.3|34017.5|33
1648144440000|2022-03-24 17:54:00|34115.4|34026|34119.2|34036.7|34146.8|34074|34101.4|34025.4|31
1648144450000|2022-03-24 17:54:10|34126.1|34037.5|34117.7|34038.7|34131.6|34047.3|34114.2|34030.7|32
1648144460000|2022-03-24 17:54:20|34117.6|34041.2|34120.9|34046.3|34122.1|34046.3|34117.6|34036.5|25
1648144470000|2022-03-24 17:54:30|34119.5|34045.5|34122.9|34050.9|34124|34053.5|34119.4|34045.5|22
1648144480000|2022-03-24 17:54:40|34122.7|34052.3|34123.8|34055|34123.8|34063.7|34112.8|34047.7|23
1648144490000|2022-03-24 17:54:50|34122.5|34052.7|34105.9|34055.9|34122.8|34056.1|34105.7|34052.5|16
1648144500000|2022-03-24 17:55:00|34122.1|34047.7|34124.3|34056.4|34125.6|34067.1|34116.9|34047.7|23
1648144510000|2022-03-24 17:55:10|34122.4|34055.9|34122.4|34054.6|34124.4|34055.9|34122.3|34051.9|21
1648144520000|2022-03-24 17:55:20|34123.2|34053.9|34127.9|34060.9|34138.7|34088.3|34108.3|34051.5|25
1648144530000|2022-03-24 17:55:30|34128.3|34061.8|34129.7|34059.6|34131.3|34070.5|34119.8|34050.3|27
1648144540000|2022-03-24 17:55:40|34130.2|34060.4|34154|34087.5|34154|34095.1|34128.2|34058.5|25
1648144550000|2022-03-24 17:55:50|34129.2|34109.2|34160.6|34080|34166.4|34109.2|34123.6|34072|35
1648144560000|2022-03-24 17:56:00|34159.4|34080.7|34144.2|34059.8|34160.9|34083|34130.5|34057.5|35
1648144570000|2022-03-24 17:56:10|34147.8|34058.5|34141.5|34052.8|34150.2|34067.4|34140.6|34052.5|25
1648144580000|2022-03-24 17:56:20|34141.3|34054.1|34136|34063.5|34141.3|34064.6|34134.4|34054.1|20
1648144590000|2022-03-24 17:56:30|34135.2|34062.8|34110.3|34090.3|34139.9|34090.5|34108.6|34058.5|23
1648144600000|2022-03-24 17:56:40|34108.7|34088.7|34129|34079|34134.5|34091.1|34108.7|34058.9|22
1648144610000|2022-03-24 17:56:50|34128.8|34078.8|34117.6|34097.6|34128.8|34102|34112.4|34072.3|22
1648144620000|2022-03-24 17:57:00|34112.3|34092.3|34119.5|34099.5|34142.3|34099.8|34112.3|34058.1|30
1648144630000|2022-03-24 17:57:10|34120.1|34100.1|34112.7|34092.7|34140.7|34104|34111.3|34068.5|28
1648144640000|2022-03-24 17:57:20|34116.5|34096.5|34152.7|34069.6|34154.7|34103.4|34110.8|34057.8|35
1648144650000|2022-03-24 17:57:30|34153.6|34068.4|34149.7|34076.1|34153.6|34087.8|34136.4|34068.4|31
1648144660000|2022-03-24 17:57:40|34148.3|34077.7|34148.1|34077|34148.9|34088.3|34137.8|34075.8|24
1648144670000|2022-03-24 17:57:50|34148|34077.1|34131.2|34111.2|34148.5|34111.7|34130.1|34075.8|27
1648144680000|2022-03-24 17:58:00|34131.4|34111.4|34155.6|34084.7|34157.6|34113.2|34130|34083.1|24
1648144690000|2022-03-24 17:58:10|34156.3|34085.8|34177.4|34083.7|34177.8|34110.3|34156.3|34082.7|23
1648144700000|2022-03-24 17:58:20|34170.6|34098.9|34168.1|34096.5|34174.6|34099.6|34163.7|34092.5|26
1648144710000|2022-03-24 17:58:30|34168|34096.3|34160.1|34110.1|34168.8|34110.2|34158|34096.3|21
1648144720000|2022-03-24 17:58:40|34159.9|34109.9|34178.4|34128.4|34181.7|34135.8|34145.5|34095.5|21
1648144730000|2022-03-24 17:58:50|34148.8|34128.8|34147.5|34127.5|34164.7|34133.5|34146.4|34114.7|22
1648144740000|2022-03-24 17:59:00|34148.1|34128.1|34149.3|34129.3|34152.1|34132.1|34146.6|34126.6|23
1648144750000|2022-03-24 17:59:10|34150.2|34130.2|34144.6|34124.6|34150.3|34130.3|34140.4|34120.4|19
1648144760000|2022-03-24 17:59:20|34145|34125|34145.3|34125.3|34146.6|34126.6|34138.8|34118.8|26
1648144770000|2022-03-24 17:59:30|34145.4|34125.4|34140.2|34120.2|34146.3|34126.3|34139.7|34119.7|18
1648144780000|2022-03-24 17:59:40|34140|34120|34147.6|34127.6|34166.3|34135.1|34139.8|34099.8|28
1648144790000|2022-03-24 17:59:50|34148.4|34128.4|34151|34131|34151.6|34131.6|34143.5|34123.5|28
1648144800000|2022-03-24 18:00:00|34150.5|34130.5|34151.3|34131.3|34154.9|34134.9|34149.9|34129.9|25
1648144810000|2022-03-24 18:00:10|34152.7|34132.7|34151.5|34131.5|34154|34134|34150.1|34130.1|26
1648144820000|2022-03-24 18:00:20|34150.4|34130.4|34152.2|34132.2|34152.5|34132.5|34150.4|34130.4|14
1648144830000|2022-03-24 18:00:30|34148.4|34128.4|34148.1|34128.1|34151.7|34131.7|34147.9|34127.9|22
1648144840000|2022-03-24 18:00:40|34146.9|34126.9|34141.6|34121.6|34148.6|34128.6|34140.8|34120.8|28
1648144850000|2022-03-24 18:00:50|34140.9|34120.9|34159.8|34076.9|34164.9|34126.3|34139.9|34055.8|32
1648144860000|2022-03-24 18:01:00|34159.6|34075.5|34164|34076.3|34167.5|34082.1|34159.6|34068.1|34
1648144870000|2022-03-24 18:01:10|34162.9|34078.2|34167.4|34082.8|34168.5|34099.6|34148.4|34078|27
1648144880000|2022-03-24 18:01:20|34162.8|34088.2|34163.4|34113.4|34165.2|34114.7|34153.7|34087.4|29
1648144890000|2022-03-24 18:01:30|34156.5|34106.5|34161.5|34141.5|34179.2|34141.5|34141|34095.2|31
1648144900000|2022-03-24 18:01:40|34158.7|34138.7|34160|34140|34176|34142.3|34157.2|34108.6|33
1648144910000|2022-03-24 18:01:50|34160.6|34140.6|34173.9|34080.5|34181.5|34142.2|34160.1|34048.4|31
1648144920000|2022-03-24 18:02:00|34169.4|34086.7|34171.7|34083.8|34174.4|34089.8|34167.1|34078.5|24
1648144930000|2022-03-24 18:02:10|34170.1|34084.7|34168.9|34079.2|34170.1|34094.6|34162.6|34079.2|19
1648144940000|2022-03-24 18:02:20|34168.4|34078.9|34165.2|34085.3|34177.1|34105.4|34155.4|34075.4|24
1648144950000|2022-03-24 18:02:30|34167.9|34099.8|34167.5|34098.7|34169.3|34107.6|34157.6|34083.1|24
1648144960000|2022-03-24 18:02:40|34167.2|34097.8|34165.1|34091.3|34167.8|34108|34155.6|34085.6|18
1648144970000|2022-03-24 18:02:50|34166.1|34091.9|34166.8|34086.5|34168.5|34108.9|34158.4|34086.5|23
1648144980000|2022-03-24 18:03:00|34167.9|34097.1|34168.3|34098.3|34168.4|34098.3|34165.9|34085|23
1648144990000|2022-03-24 18:03:10|34167.9|34098.2|34168.6|34086.8|34171.3|34108.2|34156.2|34064.7|26
1648145000000|2022-03-24 18:03:20|34161.6|34092.8|34169.6|34092.1|34171.8|34110.9|34158.8|34085.8|29
1648145010000|2022-03-24 18:03:30|34168.4|34093.3|34164.4|34078.3|34172.1|34093.3|34164.4|34078.3|19
1648145020000|2022-03-24 18:03:40|34164.3|34078.2|34166.6|34078.6|34166.7|34080.5|34163.7|34077.9|21
1648145030000|2022-03-24 18:03:50|34166.5|34077.2|34164|34076.1|34169|34087.6|34162.2|34067.6|31
1648145040000|2022-03-24 18:04:00|34165.8|34073.1|34168.1|34076|34170.1|34085.8|34159.6|34069.3|27
1648145050000|2022-03-24 18:04:10|34168.3|34075.5|34166.6|34076.9|34169|34080.6|34165.6|34074.7|26
1648145060000|2022-03-24 18:04:20|34166.9|34075.4|34168|34074.6|34168|34077.2|34165.1|34073.9|21
1648145070000|2022-03-24 18:04:30|34165.3|34097.9|34143.9|34055.5|34165.3|34097.9|34142.5|34048.8|32
1648145080000|2022-03-24 18:04:40|34144.3|34056.3|34146.5|34050.9|34147.1|34056.3|34143.3|34050.9|29
1648145090000|2022-03-24 18:04:50|34145.4|34052.5|34142.6|34054.6|34146.1|34056.4|34141.8|34051.4|19
1648145100000|2022-03-24 18:05:00|34142.8|34054.1|34138.8|34072.5|34144|34082.1|34132.1|34052|18
1648145110000|2022-03-24 18:05:10|34134.1|34084.1|34131.2|34081.2|34142.4|34084.7|34131.2|34064.7|14
1648145120000|2022-03-24 18:05:20|34132.1|34082.1|34143.6|34063.1|34144.7|34083.1|34128.3|34059.8|18
1648145130000|2022-03-24 18:05:30|34137|34062.4|34135.2|34085.2|34143.5|34085.9|34134.7|34059.8|27
1648145140000|2022-03-24 18:05:40|34143.5|34077.5|34141.8|34073.9|34143.6|34085.1|34133|34073.4|18
1648145150000|2022-03-24 18:05:50|34140.5|34072.5|34142.3|34072.8|34143.6|34073.2|34140.5|34055.7|17
1648145160000|2022-03-24 18:06:00|34142.7|34064|34142.7|34058.4|34145.6|34064|34142|34051.5|16
1648145170000|2022-03-24 18:06:10|34143.8|34059.9|34143.7|34057.2|34147.2|34059.9|34143.6|34052.6|23
1648145180000|2022-03-24 18:06:20|34144|34055.4|34143.2|34054.6|34144.6|34057|34143|34053.5|12
1648145190000|2022-03-24 18:06:30|34144.1|34053.4|34133|34083|34144.1|34084.2|34133|34053.4|21
1648145200000|2022-03-24 18:06:40|34133.2|34083.2|34141.5|34064.6|34142.6|34084.2|34133.2|34064.6|21
1648145210000|2022-03-24 18:06:50|34134.3|34084.3|34133.1|34083.1|34141.2|34084.3|34129.3|34074.2|15
1648145220000|2022-03-24 18:07:00|34129.5|34079.5|34140|34064.8|34140.9|34083|34129.5|34062.7|18
1648145230000|2022-03-24 18:07:10|34141.9|34063.9|34138.8|34066.6|34142.9|34083.1|34132.6|34063.1|15
1648145240000|2022-03-24 18:07:20|34138.3|34065.7|34138.6|34064.4|34140.3|34068.3|34136.7|34060.2|20
1648145250000|2022-03-24 18:07:30|34138.2|34064.5|34128.8|34078.8|34139.5|34078.8|34128.8|34060.4|12
1648145260000|2022-03-24 18:07:40|34128.2|34078.2|34138.7|34066.1|34139.4|34079.6|34128.2|34061.9|11
1648145270000|2022-03-24 18:07:50|34139.2|34063.4|34140.2|34061.9|34140.2|34069.9|34138.2|34061.9|18
1648145280000|2022-03-24 18:08:00|34140.1|34061.2|34139.3|34058|34141.9|34081.2|34131.2|34038.5|29
1648145290000|2022-03-24 18:08:10|34140|34053.5|34136.3|34060|34140.4|34062.3|34134.8|34050.1|18
1648145300000|2022-03-24 18:08:20|34136.4|34060.3|34139|34065.4|34139.3|34078.6|34128.3|34054|22
1648145310000|2022-03-24 18:08:30|34138.6|34062.8|34141.4|34045|34141.4|34067|34137.1|34044.9|21
1648145320000|2022-03-24 18:08:40|34141.8|34045.3|34144.3|34044.4|34144.6|34048.5|34141.3|34044.4|17
1648145330000|2022-03-24 18:08:50|34143.3|34045.7|34140.9|34050.5|34145.7|34055.3|34139.6|34043.3|17
1648145340000|2022-03-24 18:09:00|34141.1|34053.2|34137.2|34065.7|34141.4|34067.5|34137.2|34050.5|16
1648145350000|2022-03-24 18:09:10|34137.6|34056.1|34134.7|34066.2|34138.5|34066.5|34132.8|34055.4|18
1648145360000|2022-03-24 18:09:20|34135.9|34055.4|34137.3|34061.5|34137.3|34078.4|34126|34055.4|15
1648145370000|2022-03-24 18:09:30|34136.9|34063.2|34134.9|34063.5|34137.7|34071.5|34133.8|34057|21
1648145380000|2022-03-24 18:09:40|34134.4|34063.2|34133.4|34051.6|34137.9|34066|34129.4|34041.1|21
1648145390000|2022-03-24 18:09:50|34133|34052.8|34132.6|34060|34136.2|34060|34130.2|34043.1|21
1648145400000|2022-03-24 18:10:00|34133.7|34044.9|34136.1|34048.5|34138.9|34054|34133.7|34040.9|18
1648145410000|2022-03-24 18:10:10|34135.6|34049.1|34138|34049.6|34138.3|34050.9|34135.1|34043|16
1648145420000|2022-03-24 18:10:20|34137.2|34050.7|34137|34046.6|34139.1|34052|34136.8|34043.5|14
1648145430000|2022-03-24 18:10:30|34136.4|34053.2|34134.1|34055.7|34136.4|34058.5|34131.5|34047.3|17
1648145440000|2022-03-24 18:10:40|34134.2|34055.8|34132.6|34059.1|34134.4|34062.9|34130.6|34046|25
1648145450000|2022-03-24 18:10:50|34131.7|34050.2|34131.9|34056.5|34133.5|34058.1|34131.3|34046.2|25
1648145460000|2022-03-24 18:11:00|34132.1|34056.6|34138.4|34040|34138.4|34075.2|34124.8|34038.9|19
1648145470000|2022-03-24 18:11:10|34139.8|34056|34136.6|34055.8|34139.8|34057.6|34135.7|34039.2|25
1648145480000|2022-03-24 18:11:20|34137|34047.5|34133.2|34058.3|34138.2|34058.3|34132.2|34041.6|15
1648145490000|2022-03-24 18:11:30|34133.9|34054.1|34133|34064.7|34135.4|34064.7|34133|34043.6|11
1648145500000|2022-03-24 18:11:40|34133.4|34062.1|34133.8|34058.5|34135.2|34063.8|34132.8|34058.5|9
1648145510000|2022-03-24 18:11:50|34133.5|34060.9|34136.6|34041|34136.6|34067|34131.1|34041|22
1648145520000|2022-03-24 18:12:00|34136.1|34039.1|34136|34042.1|34139|34042.1|34134.7|34036.4|22
1648145530000|2022-03-24 18:12:10|34135.9|34041.4|34134.1|34042.7|34137.8|34045.1|34134|34038.8|15
1648145540000|2022-03-24 18:12:20|34134|34041.8|34132.2|34045.9|34134.7|34053.7|34129.5|34040.5|10
1648145550000|2022-03-24 18:12:30|34128|34048.8|34130.4|34043.3|34130.8|34055.9|34127.2|34043.3|26
1648145560000|2022-03-24 18:12:40|34130.8|34045.4|34131.7|34042.1|34132|34046.4|34129.3|34040.3|22
1648145570000|2022-03-24 18:12:50|34130.8|34042|34130.6|34042.9|34131.7|34044.1|34130.5|34039.8|10
1648145580000|2022-03-24 18:13:00|34132.1|34040.5|34134|34038.6|34136.4|34054.2|34125.6|34029.5|21
1648145590000|2022-03-24 18:13:10|34133.8|34038.9|34133.6|34036.7|34134.9|34041.7|34132.7|34036|24
1648145600000|2022-03-24 18:13:20|34132.9|34039.4|34129.6|34041.4|34132.9|34048.9|34129.6|34037.8|14
1648145610000|2022-03-24 18:13:30|34131|34027|34125.3|34040|34132|34043.7|34123.7|34027|23
1648145620000|2022-03-24 18:13:40|34126.7|34038.5|34129.7|34034.9|34129.7|34043|34125.5|34031.8|15
1648145630000|2022-03-24 18:13:50|34130.1|34032.2|34128.8|34034.3|34130.9|34040.4|34126.6|34031.2|19
1648145640000|2022-03-24 18:14:00|34126.3|34041.1|34133.7|34034|34133.7|34042.7|34126.3|34033|17
1648145650000|2022-03-24 18:14:10|34133.5|34034.8|34134.6|34044.1|34134.6|34068.9|34118.2|34030.3|18
1648145660000|2022-03-24 18:14:20|34128.8|34047.7|34135.1|34029.1|34137.8|34047.7|34128.7|34025.5|24
1648145670000|2022-03-24 18:14:30|34135|34031.1|34129.2|34044.1|34136.1|34044.1|34129.2|34028.1|20
1648145680000|2022-03-24 18:14:40|34130.7|34041.1|34133.8|34028|34134.9|34041.8|34126.4|34025.7|25
1648145690000|2022-03-24 18:14:50|34134.5|34031.1|34133.9|34028.7|34134.7|34037|34131.4|34027.3|18
1648145700000|2022-03-24 18:15:00|34133.2|34027.4|34135.4|34029.5|34136.2|34031.6|34133|34027.2|28
1648145710000|2022-03-24 18:15:10|34135.7|34029.8|34134.2|34035.7|34136.6|34044.3|34129.9|34028.5|24
1648145720000|2022-03-24 18:15:20|34132.9|34037.6|34134.3|34035.8|34134.4|34038.2|34131.5|34034.9|20
1648145730000|2022-03-24 18:15:30|34132.2|34040.5|34130.4|34046.9|34132.2|34052.6|34127.9|34040.5|22
1648145740000|2022-03-24 18:15:40|34130.1|34046.6|34132.4|34036.9|34134.2|34060|34129.7|34036.9|28
1648145750000|2022-03-24 18:15:50|34134.3|34052|34133.6|34044.1|34136.4|34052|34132.7|34039.3|29
1648145760000|2022-03-24 18:16:00|34138.4|34032.7|34133.8|34043.1|34141.1|34046.4|34131.7|34030.9|25
1648145770000|2022-03-24 18:16:10|34137.4|34039.9|34133.6|34040.3|34137.4|34043.7|34133.6|34037.5|19
1648145780000|2022-03-24 18:16:20|34134.1|34039.4|34135.2|34042.3|34136.6|34044.6|34133.3|34036.3|24
1648145790000|2022-03-24 18:16:30|34132.9|34048.6|34133.7|34039.9|34133.8|34049.5|34131.8|34039.9|16
1648145800000|2022-03-24 18:16:40|34134.1|34038.8|34134.8|34048.5|34135.6|34048.5|34131.9|34038.8|16
1648145810000|2022-03-24 18:16:50|34134.4|34044.7|34130.5|34045.8|34134.4|34070.2|34120.2|34040.4|9
1648145820000|2022-03-24 18:17:00|34132.3|34042.1|34136.3|34032.9|34142.2|34042.1|34132.3|34028.1|28
1648145830000|2022-03-24 18:17:10|34137.1|34031.4|34131.3|34040.9|34137.1|34043.3|34130.6|34030.9|20
1648145840000|2022-03-24 18:17:20|34131.8|34041.7|34135.9|34038.6|34137.7|34041.7|34131.6|34035.3|15
1648145850000|2022-03-24 18:17:30|34131.6|34063.9|34134.2|34060.6|34134.3|34063.9|34131.2|34042.3|20
1648145860000|2022-03-24 18:17:40|34134.3|34042.8|34132.3|34058.9|34134.3|34074.9|34124.2|34039.7|21
1648145870000|2022-03-24 18:17:50|34133.7|34060.5|34130.4|34060.9|34134.2|34061|34127.9|34033.7|25
1648145880000|2022-03-24 18:18:00|34130|34061.2|34134.2|34063.7|34134.2|34063.9|34129.4|34060.5|24
1648145890000|2022-03-24 18:18:10|34133.7|34063.3|34138.9|34041.6|34140.1|34076.5|34124.6|34041.4|22
1648145900000|2022-03-24 18:18:20|34139.7|34044.1|34140.9|34040|34143.3|34044.1|34138.1|34033.6|23
1648145910000|2022-03-24 18:18:30|34139.5|34040.8|34137.7|34041.2|34142.9|34044.9|34137.3|34037.4|21
1648145920000|2022-03-24 18:18:40|34137.5|34042.1|34134.5|34052.8|34140.6|34052.8|34134.4|34038.3|18
1648145930000|2022-03-24 18:18:50|34135|34053.7|34135.9|34068.7|34137|34068.7|34135|34048.2|17
1648145940000|2022-03-24 18:19:00|34136.1|34068.3|34135.9|34038.5|34136.1|34077.1|34126.8|34038.5|10
1648145950000|2022-03-24 18:19:10|34131.2|34050.9|34136.9|34063.8|34138.5|34064.1|34131.2|34039.6|15
1648145960000|2022-03-24 18:19:20|34137.3|34064|34125.3|34075.3|34137.9|34078|34125.3|34063.3|13
1648145970000|2022-03-24 18:19:30|34136|34069.4|34127.4|34077.4|34136.1|34078.2|34123.3|34064.9|16
1648145980000|2022-03-24 18:19:40|34128.3|34078.3|34136|34067.3|34137.9|34078.3|34128.3|34051.3|13
1648145990000|2022-03-24 18:19:50|34133.9|34067.5|34134.2|34067.3|34135.1|34076.7|34126.7|34067.2|7
1648146000000|2022-03-24 18:20:00|34126|34076|34138.7|34064|34139.1|34076.7|34125.3|34062.3|14
1648146010000|2022-03-24 18:20:10|34137.9|34063.8|34137.3|34063.6|34137.9|34063.8|34134.3|34062.8|17
1648146020000|2022-03-24 18:20:20|34135.5|34063.1|34124.8|34074.8|34138.2|34077.4|34124.8|34063.1|12
1648146030000|2022-03-24 18:20:30|34126.4|34076.4|34136.8|34064.1|34137.9|34076.9|34124.7|34063.2|17
1648146040000|2022-03-24 18:20:40|34137.1|34063.4|34137|34064.7|34138.5|34065.1|34135|34063.4|14
1648146050000|2022-03-24 18:20:50|34138.6|34064.6|34151.6|34060.7|34159.2|34083.1|34126.7|34054.5|12
1648146060000|2022-03-24 18:21:00|34148.6|34057.1|34147.8|34046.6|34155|34061.8|34141.5|34031.1|30
1648146070000|2022-03-24 18:21:10|34154.5|34042.9|34167.5|34068.7|34172.2|34082.6|34152.8|34042.4|24
1648146080000|2022-03-24 18:21:20|34166.4|34066.5|34167.4|34064.2|34170.5|34070.3|34166.2|34063.8|18
1648146090000|2022-03-24 18:21:30|34166.8|34064.7|34166.5|34069.1|34169.8|34074.8|34162.3|34064.7|13
1648146100000|2022-03-24 18:21:40|34166.6|34067|34166.1|34061.1|34169.3|34067.9|34166.1|34059.3|20
1648146110000|2022-03-24 18:21:50|34165|34063.4|34165.8|34058.9|34166.4|34064.8|34164.3|34058.9|9
1648146120000|2022-03-24 18:22:00|34167.2|34063.5|34160.4|34071.9|34168.1|34081|34158|34063.5|11
1648146130000|2022-03-24 18:22:10|34161.5|34069.3|34162.5|34064|34166.7|34071.6|34160.7|34060.8|22
1648146140000|2022-03-24 18:22:20|34162.9|34063.7|34162.4|34068.9|34163.3|34069.2|34161.2|34062.9|10
1648146150000|2022-03-24 18:22:30|34162.8|34067.8|34158.2|34078.9|34162.8|34078.9|34158.2|34065.6|14
1648146160000|2022-03-24 18:22:40|34157.3|34079.5|34160.8|34069.9|34165.4|34079.5|34157.3|34067|20
1648146170000|2022-03-24 18:22:50|34160.7|34067.8|34161.7|34069.9|34161.8|34076.8|34159.8|34065.8|15
1648146180000|2022-03-24 18:23:00|34156|34073|34153.9|34067.5|34156.7|34084.1|34153.9|34066|17
1648146190000|2022-03-24 18:23:10|34156.4|34075.5|34157.2|34070.2|34158.9|34075.5|34153.4|34064.5|14
1648146200000|2022-03-24 18:23:20|34158.9|34064.6|34162.6|34069.6|34167|34070.1|34158.1|34058.6|13
1648146210000|2022-03-24 18:23:30|34163.1|34068.1|34161|34068.6|34163.7|34071.8|34160.6|34066.9|17
1648146220000|2022-03-24 18:23:40|34162.2|34067.7|34155.2|34087.3|34162.2|34099.8|34147.9|34067.3|16
1648146230000|2022-03-24 18:23:50|34155.9|34087.8|34154.3|34085.8|34156.1|34088.2|34153.7|34085.8|13
1648146240000|2022-03-24 18:24:00|34154|34086.3|34148.3|34098.3|34157.8|34114.9|34125.9|34084.6|25
1648146250000|2022-03-24 18:24:10|34147.8|34097.8|34147.1|34097.1|34155.9|34098.6|34147.1|34090|16
1648146260000|2022-03-24 18:24:20|34147|34097|34148.1|34098.1|34155.4|34098.5|34146.4|34089.5|14
1648146270000|2022-03-24 18:24:30|34148|34098|34143.3|34093.3|34157.9|34098.2|34143.3|34084.4|14
1648146280000|2022-03-24 18:24:40|34151.4|34073.1|34152.7|34077.3|34155|34109.9|34128.3|34071|16
1648146290000|2022-03-24 18:24:50|34152.9|34072.4|34156|34072.6|34158.6|34075.9|34152.6|34070.6|17
1648146300000|2022-03-24 18:25:00|34161.1|34065.4|34156.3|34064.8|34166.6|34066.6|34156.3|34057|20
1648146310000|2022-03-24 18:25:10|34157.2|34064.1|34158|34062.6|34159.3|34064.7|34157.2|34061.6|20
1648146320000|2022-03-24 18:25:20|34158.1|34062.7|34156.9|34063.6|34161.4|34064.9|34156.8|34058.5|15
1648146330000|2022-03-24 18:25:30|34146.1|34076|34152.9|34069.6|34154|34076|34144.9|34065.7|18
1648146340000|2022-03-24 18:25:40|34154.1|34064.6|34153.7|34065.8|34154.4|34070.2|34151.8|34063.6|13
1648146350000|2022-03-24 18:25:50|34154.1|34064.6|34149.2|34075.2|34157.3|34075.4|34149.2|34064|16
1648146360000|2022-03-24 18:26:00|34151.1|34075.5|34148.8|34066.4|34159.3|34075.5|34148.3|34059.7|22
1648146370000|2022-03-24 18:26:10|34156|34056.8|34153.8|34062.9|34156|34069.4|34151.7|34056.8|23
1648146380000|2022-03-24 18:26:20|34147.7|34074|34153.5|34061.1|34155.5|34074|34147.1|34057|26
1648146390000|2022-03-24 18:26:30|34152.4|34063.1|34154.5|34062.9|34157.5|34069.8|34150|34056.2|23
1648146400000|2022-03-24 18:26:40|34155|34062|34161.3|34057.6|34161.3|34063.4|34153|34055.1|20
1648146410000|2022-03-24 18:26:50|34161.9|34058.1|34155.8|34064.5|34161.9|34074|34151.8|34058.1|18
1648146420000|2022-03-24 18:27:00|34155.3|34065.7|34160.7|34076.9|34164|34086|34148.8|34051|16
1648146430000|2022-03-24 18:27:10|34158.2|34077.6|34159.9|34062.7|34161.2|34077.6|34158.1|34058.9|18
1648146440000|2022-03-24 18:27:20|34160.1|34064.8|34157.5|34081.1|34160.2|34087.6|34154.2|34063|16
1648146450000|2022-03-24 18:27:30|34158|34081.4|34161.8|34065.2|34161.8|34082.2|34156.3|34065.2|12
1648146460000|2022-03-24 18:27:40|34162.4|34062.5|34167.8|34066.1|34171|34089.5|34139.5|34059.5|28
1648146470000|2022-03-24 18:27:50|34167.7|34065.6|34172.7|34061.3|34173.6|34068.3|34167.6|34059.8|23
1648146480000|2022-03-24 18:28:00|34171.4|34064.7|34169.1|34069.8|34172.4|34071.7|34169.1|34061.7|13
1648146490000|2022-03-24 18:28:10|34169.2|34073.1|34165.3|34084.2|34169.2|34088.8|34161.5|34070.5|16
1648146500000|2022-03-24 18:28:20|34165.2|34084.8|34165.3|34085.5|34166.7|34086.2|34164.5|34072.2|14
1648146510000|2022-03-24 18:28:30|34165.6|34084.7|34164.9|34076.3|34165.6|34093.8|34162.6|34070.8|13
1648146520000|2022-03-24 18:28:40|34164.1|34077.7|34167.3|34068.4|34167.7|34083.3|34164.1|34067.3|16
1648146530000|2022-03-24 18:28:50|34166.5|34066.9|34165.7|34070.3|34166.5|34072.7|34164.9|34066.9|10
1648146540000|2022-03-24 18:29:00|34165.1|34070.2|34160.4|34072|34165.1|34080.9|34158.7|34066.1|17
1648146550000|2022-03-24 18:29:10|34160.3|34071.7|34160.1|34071.8|34160.9|34079.6|34157.3|34069.8|13
1648146560000|2022-03-24 18:29:20|34157.3|34079.6|34156|34082|34162.2|34082|34156|34067|7
1648146570000|2022-03-24 18:29:30|34157|34079.1|34161.9|34067.6|34162.9|34079.1|34157|34064.2|18
1648146580000|2022-03-24 18:29:40|34162.3|34065.3|34160|34066.8|34165|34076.5|34150.3|34054|21
1648146590000|2022-03-24 18:29:50|34161.3|34063.1|34163.1|34060.9|34168.1|34066.6|34157.5|34055.9|22
1648146600000|2022-03-24 18:30:00|34162.6|34064|34159.6|34063.3|34162.6|34064|34158.3|34060.2|20
1648146610000|2022-03-24 18:30:10|34159.2|34063.2|34154.6|34069.1|34159.2|34071.6|34152.9|34063.2|19
1648146620000|2022-03-24 18:30:20|34155.1|34069.5|34153.5|34067.9|34155.5|34072.1|34153.5|34067.9|16
1648146630000|2022-03-24 18:30:30|34136.7|34086.7|34157.1|34059.9|34158|34086.7|34136.7|34058.2|13
1648146640000|2022-03-24 18:30:40|34145.6|34067.5|34155|34063.7|34155.2|34071.5|34145.6|34063.2|15
1648146650000|2022-03-24 18:30:50|34154.6|34065|34148.9|34080.9|34158.5|34080.9|34147.8|34065|20
1648146660000|2022-03-24 18:31:00|34152.2|34080.2|34167.9|34059.5|34172.7|34080.2|34152.2|34055.7|27
1648146670000|2022-03-24 18:31:10|34167.6|34059.9|34168.5|34060.2|34171.2|34062.3|34165.8|34058.1|15
1648146680000|2022-03-24 18:31:20|34168.3|34061.1|34167.1|34066.1|34169.2|34066.1|34167.1|34061|7
1648146690000|2022-03-24 18:31:30|34168.1|34063.1|34165.4|34071.8|34168.1|34095.9|34145.9|34063.1|21
1648146700000|2022-03-24 18:31:40|34162.3|34077.3|34171.6|34069.4|34171.6|34098.1|34147.3|34067.4|23
1648146710000|2022-03-24 18:31:50|34170.4|34068.9|34166.9|34070.2|34172.6|34073.8|34164.9|34065.7|17
1648146720000|2022-03-24 18:32:00|34165.4|34072.9|34167.5|34067.6|34170.4|34073.8|34165.2|34063.8|20
1648146730000|2022-03-24 18:32:10|34166.3|34068.7|34161.3|34070.6|34166.4|34073.7|34160.9|34066.5|18
1648146740000|2022-03-24 18:32:20|34164.7|34066.2|34162.3|34066.3|34164.7|34075|34160.8|34065.5|20
1648146750000|2022-03-24 18:32:30|34158.6|34070.7|34157.4|34070.2|34158.6|34076|34155.1|34069.6|9
1648146760000|2022-03-24 18:32:40|34155.7|34071.9|34168.7|34058.5|34168.7|34073.5|34155.7|34058.5|8
1648146770000|2022-03-24 18:32:50|34167.8|34060|34167.1|34060|34167.8|34090|34140|34060|12
1648146780000|2022-03-24 18:33:00|34157.5|34060.2|34163.1|34064.1|34165.9|34065.8|34157.5|34060.2|21
1648146790000|2022-03-24 18:33:10|34163.2|34064.8|34153.6|34071.8|34165.8|34072.9|34152.4|34061.4|17
1648146800000|2022-03-24 18:33:20|34149.7|34077.3|34156.8|34071.4|34162|34077.3|34149.7|34066.3|20
1648146810000|2022-03-24 18:33:30|34153.3|34077|34158.7|34080.2|34160.8|34080.2|34153.3|34071.6|14
1648146820000|2022-03-24 18:33:40|34158.8|34080.4|34161.7|34067|34162.5|34080.4|34158.5|34065.3|20
1648146830000|2022-03-24 18:33:50|34160.8|34068.5|34165.1|34057.7|34170.2|34086.3|34152.2|34050.9|23
1648146840000|2022-03-24 18:34:00|34164.8|34058.1|34154.2|34063.3|34167.1|34063.4|34153|34055.6|24
1648146850000|2022-03-24 18:34:10|34154.7|34062.4|34161.1|34056|34163.6|34062.4|34154.7|34055.5|21
1648146860000|2022-03-24 18:34:20|34161.4|34057.1|34157.6|34066.5|34161.4|34069.8|34156.9|34057.1|20
1648146870000|2022-03-24 18:34:30|34157|34071.5|34157.4|34069.1|34157.7|34072|34155.6|34069.1|8
1648146880000|2022-03-24 18:34:40|34158|34068.4|34159.1|34066.2|34159.9|34072.2|34157.4|34063.1|13
1648146890000|2022-03-24 18:34:50|34158.8|34064.2|34159.7|34065|34161.6|34076|34154.1|34059.1|24
1648146900000|2022-03-24 18:35:00|34159.9|34063.6|34157.3|34065.9|34160.7|34069.2|34153.2|34062.2|26
1648146910000|2022-03-24 18:35:10|34156.8|34065|34156.1|34072.6|34157.5|34075.5|34154.8|34064.3|16
1648146920000|2022-03-24 18:35:20|34156|34072.2|34159.4|34058.1|34162|34072.5|34155.5|34055.4|26
1648146930000|2022-03-24 18:35:30|34161.8|34056.5|34158.8|34063|34162.7|34065.9|34157.4|34052.3|12
1648146940000|2022-03-24 18:35:40|34159.5|34061|34160.6|34059|34162|34061.8|34158.7|34055.2|10
1648146950000|2022-03-24 18:35:50|34158.8|34060|34151|34072.9|34162.2|34080.3|34151|34054.9|18
1648146960000|2022-03-24 18:36:00|34153.2|34063.9|34155.4|34058.2|34155.4|34065.5|34152.2|34056.8|20
1648146970000|2022-03-24 18:36:10|34154|34061.6|34153.8|34066|34157.6|34066|34153.8|34052.1|19
1648146980000|2022-03-24 18:36:20|34154.7|34064.6|34158.6|34058.8|34158.6|34064.6|34153.9|34058.8|17
1648146990000|2022-03-24 18:36:30|34158.2|34059.7|34157.5|34062.4|34158.5|34070.1|34155|34059.7|25
1648147000000|2022-03-24 18:36:40|34157.4|34062.3|34153.2|34071.4|34157.8|34078.1|34152.6|34060.3|21
1648147010000|2022-03-24 18:36:50|34153.1|34071.3|34151.8|34049.3|34155.4|34079.6|34143.5|34049.3|21
1648147020000|2022-03-24 18:37:00|34149.5|34057.3|34153|34052.6|34153|34057.9|34149.5|34049.9|23
1648147030000|2022-03-24 18:37:10|34152.2|34052.5|34152.1|34053.6|34153.1|34055.1|34151.2|34051.3|23
1648147040000|2022-03-24 18:37:20|34152|34053.4|34147.3|34069.5|34159.7|34069.5|34147.3|34047.2|20
1648147050000|2022-03-24 18:37:30|34147.2|34063.2|34149|34065.2|34149.8|34065.2|34147.1|34059.6|19
1648147060000|2022-03-24 18:37:40|34149.1|34064.9|34144.3|34060.7|34151.3|34064.9|34144.3|34056.2|21
1648147070000|2022-03-24 18:37:50|34143.3|34070.8|34146|34059.2|34150.1|34070.8|34143.3|34052.7|30
1648147080000|2022-03-24 18:38:00|34145.8|34059.3|34145.2|34046.8|34146.1|34063|34141.7|34046.7|14
1648147090000|2022-03-24 18:38:10|34145|34045.8|34146.9|34052|34148.5|34055.4|34144.9|34045.3|25
1648147100000|2022-03-24 18:38:20|34146.3|34054.7|34147.5|34052.3|34147.8|34056.3|34144.3|34050.4|21
1648147110000|2022-03-24 18:38:30|34147.6|34052.4|34149.5|34054.5|34149.9|34058.8|34146.6|34050.3|20
1648147120000|2022-03-24 18:38:40|34150.3|34067.1|34148.1|34054.5|34152|34067.1|34144.5|34050.2|24
1648147130000|2022-03-24 18:38:50|34147.9|34055.1|34148.1|34056.3|34149|34058.4|34147.4|34054.5|22
1648147140000|2022-03-24 18:39:00|34148.2|34056.4|34146.3|34061.4|34148.5|34067.5|34144.3|34056.4|10
1648147150000|2022-03-24 18:39:10|34148.9|34061|34151.6|34057.8|34152.6|34061|34148.9|34055.5|14
1648147160000|2022-03-24 18:39:20|34151.4|34071.1|34149.3|34055.5|34151.8|34071.1|34144.6|34055.5|24
1648147170000|2022-03-24 18:39:30|34146.6|34054.9|34143.5|34057.6|34147|34061.7|34138.7|34052|18
1648147180000|2022-03-24 18:39:40|34143.2|34069.5|34143.7|34058.8|34145|34069.5|34142.4|34057.8|18
1648147190000|2022-03-24 18:39:50|34143.4|34057.8|34142.7|34058|34144.2|34064.5|34141|34057.8|16
1648147200000|2022-03-24 18:40:00|34142.6|34057.9|34143.4|34057.5|34143.8|34060.3|34142.6|34056.8|11
1648147210000|2022-03-24 18:40:10|34143.8|34058|34144.8|34053.9|34145.4|34058.4|34142.9|34051.7|12
1648147220000|2022-03-24 18:40:20|34145|34051.7|34144.2|34053.3|34146.1|34064.9|34139.3|34049.3|17
1648147230000|2022-03-24 18:40:30|34143.5|34054.7|34142.6|34053.6|34144.8|34057.7|34138.5|34052|19
1648147240000|2022-03-24 18:40:40|34142.1|34056|34142.7|34055.4|34143.2|34058.8|34140.8|34054.5|14
1648147250000|2022-03-24 18:40:50|34142.2|34054.9|34141.9|34059.6|34142.8|34067.5|34140.2|34054.9|10
1648147260000|2022-03-24 18:41:00|34142.3|34059.2|34147.2|34052.7|34148|34062.6|34141.5|34049.3|23
1648147270000|2022-03-24 18:41:10|34147.9|34051.6|34147.3|34055.5|34147.9|34068.1|34141.9|34050.9|18
1648147280000|2022-03-24 18:41:20|34147.5|34055.6|34141|34060.7|34148|34063.5|34139.1|34054.3|15
1648147290000|2022-03-24 18:41:30|34142|34056.3|34143.2|34050.9|34143.7|34056.3|34141.9|34050.9|10
1648147300000|2022-03-24 18:41:40|34141.4|34054.9|34143.7|34057|34143.7|34070.6|34139.6|34054.9|9
1648147310000|2022-03-24 18:41:50|34143.9|34055.8|34148.5|34053.8|34149.9|34059|34142.9|34050|14
1648147320000|2022-03-24 18:42:00|34150.5|34051.4|34147.1|34067.8|34150.5|34074.2|34143.6|34051.4|19
1648147330000|2022-03-24 18:42:10|34146.3|34060.8|34148.3|34050.9|34148.3|34061.8|34146.1|34050.9|20
1648147340000|2022-03-24 18:42:20|34148.1|34050.6|34140.6|34049.1|34148.1|34064.6|34138.7|34049.1|17
1648147350000|2022-03-24 18:42:30|34141.7|34052.9|34139|34054.6|34142.4|34058.7|34138.3|34049.2|16
1648147360000|2022-03-24 18:42:40|34141|34050.1|34140.1|34059.2|34141.6|34062.4|34139|34047.6|15
1648147370000|2022-03-24 18:42:50|34138.8|34060.2|34143.5|34046.2|34143.5|34062.3|34138.8|34046.2|16
1648147380000|2022-03-24 18:43:00|34144.3|34052.6|34153.5|34053.5|34154|34055.8|34143.4|34048.4|22
1648147390000|2022-03-24 18:43:10|34155.8|34053.9|34162.4|34051.5|34173.9|34078.4|34117.9|34028.5|38
1648147400000|2022-03-24 18:43:20|34167.1|34063.4|34161.4|34060.7|34168.7|34066.5|34158.6|34051.8|28
1648147410000|2022-03-24 18:43:30|34161.3|34061.3|34160.4|34060.6|34164.9|34064.4|34160|34058.6|20
1648147420000|2022-03-24 18:43:40|34160.3|34061.4|34154.3|34087|34160.3|34087|34154.3|34061.4|13
1648147430000|2022-03-24 18:43:50|34154.5|34087.2|34152.4|34084.7|34154.8|34087.2|34151.8|34083|26
1648147440000|2022-03-24 18:44:00|34152.7|34084.8|34152.5|34085.4|34153|34097.6|34145.1|34080.4|19
1648147450000|2022-03-24 18:44:10|34152.6|34086.7|34154.4|34081.8|34155.8|34096.7|34144.5|34081|22
1648147460000|2022-03-24 18:44:20|34154.3|34081|34146.2|34078.9|34155|34082.3|34145.6|34078.9|21
1648147470000|2022-03-24 18:44:30|34145.1|34096.2|34157.7|34060.1|34159|34096.2|34143.3|34054|21
1648147480000|2022-03-24 18:44:40|34156.9|34058.2|34158.6|34055.2|34159.7|34063.1|34153.9|34055|19
1648147490000|2022-03-24 18:44:50|34158.9|34055.4|34156.3|34059.7|34160|34065.5|34154.6|34054.8|18
1648147500000|2022-03-24 18:45:00|34156.9|34044.2|34157|34056.8|34162.5|34056.8|34150.9|34044.2|23
1648147510000|2022-03-24 18:45:10|34156.2|34058.3|34154.6|34053.3|34156.5|34058.3|34154.3|34048.8|17
1648147520000|2022-03-24 18:45:20|34156.1|34055|34148.3|34068.1|34156.1|34069.7|34147.2|34053.9|18
1648147530000|2022-03-24 18:45:30|34142.4|34092.4|34150.3|34084.4|34150.3|34093|34141.2|34083.5|16
1648147540000|2022-03-24 18:45:40|34143|34093|34144.3|34094.3|34150.3|34095|34141.9|34084.2|17
1648147550000|2022-03-24 18:45:50|34144.2|34094.2|34151.7|34080.5|34152.2|34094.2|34139.9|34077.3|26
1648147560000|2022-03-24 18:46:00|34161.4|34047.9|34157.1|34053.8|34161.4|34065.3|34151.8|34047.9|20
1648147570000|2022-03-24 18:46:10|34154.9|34053.3|34152.7|34055.8|34158.4|34058.4|34152.7|34053.1|18
1648147580000|2022-03-24 18:46:20|34153|34054.5|34158.3|34050.3|34158.5|34058.9|34151.2|34050.3|19
1648147590000|2022-03-24 18:46:30|34151.2|34079.5|34143.6|34093.6|34151.8|34096.1|34142.7|34079.5|16
1648147600000|2022-03-24 18:46:40|34144.6|34094.6|34142.5|34092.5|34150.6|34094.6|34142.5|34084.3|15
1648147610000|2022-03-24 18:46:50|34138.7|34088.7|34141|34091|34142.6|34092.6|34138.7|34088.7|14
1648147620000|2022-03-24 18:47:00|34150.5|34059.2|34150.7|34058.6|34151.4|34064.4|34149.7|34058.6|13
1648147630000|2022-03-24 18:47:10|34150.8|34064|34151.2|34053.4|34151.5|34064|34150.1|34053.4|13
1648147640000|2022-03-24 18:47:20|34152.2|34056.6|34156.1|34063.3|34160|34068.1|34152.2|34050.5|14
1648147650000|2022-03-24 18:47:30|34145.2|34095.2|34152.2|34081.2|34153|34095.2|34145.2|34080|19
1648147660000|2022-03-24 18:47:40|34151.6|34080.6|34148.3|34080|34152.2|34081.7|34146.4|34079.9|15
1648147670000|2022-03-24 18:47:50|34148.1|34079.6|34142.9|34092.9|34149.9|34094.2|34141.9|34079.6|22
1648147680000|2022-03-24 18:48:00|34151.1|34085|34142.9|34092.9|34151.1|34093.9|34142.7|34085|16
1648147690000|2022-03-24 18:48:10|34142.7|34092.7|34143.5|34093.5|34151.2|34095.5|34142.7|34085|15
1648147700000|2022-03-24 18:48:20|34143.7|34093.7|34137.5|34087.5|34151.3|34094.1|34137.5|34085.3|15
1648147710000|2022-03-24 18:48:30|34137.2|34087.2|34152.3|34081.2|34152.7|34088.3|34137.2|34079.7|21
1648147720000|2022-03-24 18:48:40|34147.7|34080.8|34141.8|34091.8|34150.1|34095.4|34141.8|34079.5|17
1648147730000|2022-03-24 18:48:50|34141.9|34091.9|34142.7|34092.7|34142.8|34092.8|34141.5|34091.5|9
1648147740000|2022-03-24 18:49:00|34142.8|34092.8|34144|34094|34150.1|34094|34141.8|34084|18
1648147750000|2022-03-24 18:49:10|34152.1|34083|34152.3|34081.5|34152.7|34083|34149.9|34079.1|22
1648147760000|2022-03-24 18:49:20|34151|34080.3|34142.6|34092.6|34151.8|34094.6|34141.5|34079.5|13
1648147770000|2022-03-24 18:49:30|34141.4|34091.4|34146.3|34096.3|34146.3|34096.3|34140.8|34090.8|11
1648147780000|2022-03-24 18:49:40|34146.8|34096.8|34152|34083.3|34153.7|34096.8|34140.1|34082.8|23
1648147790000|2022-03-24 18:49:50|34151.8|34083.5|34152.2|34066.1|34153.6|34096.6|34146.6|34066.1|12
1648147800000|2022-03-24 18:50:00|34153.2|34063.8|34157.9|34061.7|34159.5|34067.2|34152.6|34061.7|14
1648147810000|2022-03-24 18:50:10|34158.3|34065.4|34154|34068.2|34163.2|34071.8|34152.6|34057.9|21
1648147820000|2022-03-24 18:50:20|34153.6|34070.5|34153.5|34071.1|34154.1|34071.1|34152.9|34063.3|13
1648147830000|2022-03-24 18:50:30|34154.7|34085.2|34147.7|34097.7|34155.5|34099.4|34147.6|34084.1|21
1648147840000|2022-03-24 18:50:40|34148.3|34098.3|34152.7|34084.3|34153.6|34098.3|34141.5|34084.3|19
1648147850000|2022-03-24 18:50:50|34153.2|34084.7|34146.4|34096.4|34159|34096.4|34140.3|34081.3|26
1648147860000|2022-03-24 18:51:00|34145.2|34095.2|34144|34094|34145.2|34095.2|34142.9|34092.9|21
1648147870000|2022-03-24 18:51:10|34143.5|34093.5|34151.7|34081.3|34152.1|34093.9|34142.8|34080.8|21
1648147880000|2022-03-24 18:51:20|34152|34081.9|34145.6|34095.6|34153.2|34095.6|34145.3|34081|14
1648147890000|2022-03-24 18:51:30|34144.8|34094.8|34151.7|34081.6|34153.3|34094.8|34144.8|34080.8|18
1648147900000|2022-03-24 18:51:40|34151.8|34081.9|34153.7|34083.4|34154.2|34083.6|34151.8|34081.9|17
1648147910000|2022-03-24 18:51:50|34153.3|34082.9|34144.9|34094.9|34153.6|34095.6|34144.9|34081.5|21
1648147920000|2022-03-24 18:52:00|34145.4|34095.4|34144|34094|34145.4|34095.4|34142.9|34092.9|15
1648147930000|2022-03-24 18:52:10|34144.6|34094.6|34144.7|34094.7|34144.8|34094.8|34143.1|34093.1|13
1648147940000|2022-03-24 18:52:20|34153.7|34083.2|34146|34096|34153.7|34096|34145.1|34081.9|10
1648147950000|2022-03-24 18:52:30|34145.6|34095.6|34148.3|34098.3|34154.2|34098.3|34144.6|34082.7|18
1648147960000|2022-03-24 18:52:40|34155.3|34085.9|34154.1|34085.7|34156.3|34088.3|34151.8|34085.7|18
1648147970000|2022-03-24 18:52:50|34154.3|34086.1|34150.9|34100.9|34155.9|34100.9|34148.7|34085.7|21
1648147980000|2022-03-24 18:53:00|34150.7|34100.7|34158|34061.7|34159|34101.2|34150.2|34060.6|26
1648147990000|2022-03-24 18:53:10|34158.4|34063|34160|34067.8|34166.7|34068.8|34158.4|34055.8|23
1648148000000|2022-03-24 18:53:20|34159.5|34068.4|34159.5|34061.8|34160.7|34068.4|34159.2|34061.8|15
1648148010000|2022-03-24 18:53:30|34159.8|34061.3|34149.1|34099.1|34159.8|34099.1|34149.1|34061.2|13
1648148020000|2022-03-24 18:53:40|34148.3|34098.3|34154.8|34059.4|34155.9|34099.3|34146.9|34059.4|22
1648148030000|2022-03-24 18:53:50|34155|34059.2|34151.6|34054.9|34160.1|34059.7|34149.4|34054.9|15
1648148040000|2022-03-24 18:54:00|34152|34058.6|34153.4|34072|34153.4|34074.9|34151.3|34058.6|13
1648148050000|2022-03-24 18:54:10|34152|34074.2|34152.1|34066.2|34153.2|34074.2|34151.6|34064.2|16
1648148060000|2022-03-24 18:54:20|34151.9|34065|34150.3|34061.6|34153.1|34068.3|34148.6|34061.6|12
1648148070000|2022-03-24 18:54:30|34149.1|34080.6|34144.9|34094.9|34152.9|34096.7|34144.1|34080.6|14
1648148080000|2022-03-24 18:54:40|34143.8|34093.8|34148.9|34064.8|34152.1|34093.8|34143.8|34055.6|19
1648148090000|2022-03-24 18:54:50|34149.1|34063.7|34156.5|34058.9|34158.1|34066.3|34149.1|34057.2|22
1648148100000|2022-03-24 18:55:00|34154|34062.4|34152.9|34063.7|34155.4|34071.4|34152.8|34056.4|26
1648148110000|2022-03-24 18:55:10|34152.6|34068.3|34149.8|34065.3|34153.1|34073.4|34146.8|34061|20
1648148120000|2022-03-24 18:55:20|34149.4|34065.4|34151.2|34063.2|34151.2|34068.9|34148.8|34062.5|18
1648148130000|2022-03-24 18:55:30|34151.4|34081.8|34142.5|34092.5|34151.7|34094.5|34142.5|34081|18
1648148140000|2022-03-24 18:55:40|34143.4|34093.4|34150.7|34080|34151.9|34093.4|34142.5|34080|13
1648148150000|2022-03-24 18:55:50|34150.9|34092.5|34150.5|34079.8|34153.5|34092.5|34142.5|34079.8|18
1648148160000|2022-03-24 18:56:00|34150.1|34079.6|34138.1|34088.1|34151|34088.9|34138.1|34058.4|27
1648148170000|2022-03-24 18:56:10|34138.5|34088.5|34147.7|34078.4|34148.9|34089.6|34138.5|34061.2|20
1648148180000|2022-03-24 18:56:20|34149|34066.7|34150.7|34065.3|34150.7|34069.8|34149|34065.3|10
1648148190000|2022-03-24 18:56:30|34150.2|34066.2|34151.3|34071.9|34151.9|34072.2|34148.3|34060.1|18
1648148200000|2022-03-24 18:56:40|34152.1|34071.3|34147|34097|34156.2|34098.2|34146.1|34068.7|13
1648148210000|2022-03-24 18:56:50|34154.4|34088|34145.5|34095.5|34155.3|34097|34144.4|34087.7|22
1648148220000|2022-03-24 18:57:00|34145|34095|34151.5|34080.8|34153.6|34095.7|34144.6|34080.8|16
1648148230000|2022-03-24 18:57:10|34152.2|34081.1|34143.3|34093.3|34152.2|34095.5|34143.3|34079.1|20
1648148240000|2022-03-24 18:57:20|34144.2|34094.2|34143.7|34093.7|34151.2|34094.3|34142.7|34084.5|15
1648148250000|2022-03-24 18:57:30|34144.1|34094.1|34143.4|34093.4|34150.5|34094.6|34141.9|34078.6|18
1648148260000|2022-03-24 18:57:40|34142.7|34092.7|34152.9|34080.6|34154.4|34092.7|34142.6|34080.3|24
1648148270000|2022-03-24 18:57:50|34152.1|34080.3|34142.8|34022.8|34154|34093.5|34132.8|34022.8|34
1648148280000|2022-03-24 18:58:00|34144|34024.8|34141.8|34027.5|34147.1|34035.4|34122.3|34018.1|33
1648148290000|2022-03-24 18:58:10|34143.7|34024.8|34147.3|34030|34151|34033.6|34143.7|34024.8|26
1648148300000|2022-03-24 18:58:20|34148.2|34028.2|34149.7|34049.6|34156.6|34054.7|34138.5|34027|34
1648148310000|2022-03-24 18:58:30|34158.5|34051.2|34157.7|34041.5|34160.3|34057|34152.8|34041.5|28
1648148320000|2022-03-24 18:58:40|34155.7|34043.7|34148.9|34045.1|34158.8|34049.4|34148.9|34043|23
1648148330000|2022-03-24 18:58:50|34148.3|34046.9|34145.8|34061.6|34156.3|34071.8|34143.7|34044.3|19
1648148340000|2022-03-24 18:59:00|34158.2|34038.2|34144.6|34024.6|34158.9|34051.1|34137.6|34021.1|34
1648148350000|2022-03-24 18:59:10|34144.9|34025.1|34142.3|34035.4|34146.4|34043.4|34139|34024.9|30
1648148360000|2022-03-24 18:59:20|34142.5|34034.9|34150.5|34053|34154.1|34053|34141.3|34034.6|31
1648148370000|2022-03-24 18:59:30|34153.2|34048.3|34142.8|34047.7|34153.2|34052.1|34142.7|34044.9|31
1648148380000|2022-03-24 18:59:40|34143.8|34045.5|34149.7|34043.5|34150.1|34046.9|34143|34039.5|27
1648148390000|2022-03-24 18:59:50|34144.5|34052.4|34155.6|34044.9|34161.6|34056.3|34144.5|34039.2|35
1648148400000|2022-03-24 19:00:00|34153.6|34047.8|34151.7|34051|34159.7|34052.9|34149.3|34042.3|29
1648148410000|2022-03-24 19:00:10|34154.8|34052.7|34155.2|34046.9|34157.8|34054.2|34151.7|34046.4|26
1648148420000|2022-03-24 19:00:20|34148.9|34054|34146.5|34057.6|34150.9|34061.8|34145.3|34050.3|27
1648148430000|2022-03-24 19:00:30|34146.8|34058.2|34149.7|34050.5|34149.7|34059.3|34141.7|34046.7|25
1648148440000|2022-03-24 19:00:40|34149.4|34048.4|34147.6|34048.5|34149.5|34054.5|34144.4|34046.9|24
1648148450000|2022-03-24 19:00:50|34145.5|34050.2|34144.1|34046.4|34148.9|34066|34138.7|34038.4|27
1648148460000|2022-03-24 19:01:00|34151.2|34033.7|34146.3|34036.7|34152.2|34044.7|34142.3|34033.7|31
1648148470000|2022-03-24 19:01:10|34148.7|34035.2|34146.5|34036.3|34149.1|34040.7|34144.1|34032.5|24
1648148480000|2022-03-24 19:01:20|34146.6|34037.1|34147.1|34036.9|34149.8|34038.5|34143.9|34032.5|18
1648148490000|2022-03-24 19:01:30|34147.4|34037.2|34143.7|34047.2|34147.4|34057.4|34138.1|34037.2|30
1648148500000|2022-03-24 19:01:40|34145.3|34046.4|34143.8|34047|34147.4|34051.4|34143|34043.6|25
1648148510000|2022-03-24 19:01:50|34144.1|34047.1|34141.6|34052.2|34144.3|34055.8|34137.1|34043.7|18
1648148520000|2022-03-24 19:02:00|34146.2|34042.9|34148.7|34049.6|34150.8|34049.6|34144.8|34040.5|25
1648148530000|2022-03-24 19:02:10|34149|34049.8|34146.4|34051.1|34150.8|34051.1|34146.4|34045.1|18
1648148540000|2022-03-24 19:02:20|34146.8|34050.3|34143.5|34055.4|34148|34055.4|34143.5|34047.6|17
1648148550000|2022-03-24 19:02:30|34145|34058.1|34150.6|34051.1|34155.2|34067.1|34141.2|34044.6|26
1648148560000|2022-03-24 19:02:40|34151.2|34050.4|34152.1|34049.2|34154.7|34054.1|34149.3|34046.8|21
1648148570000|2022-03-24 19:02:50|34152.3|34048.6|34145.1|34046.8|34152.3|34049.4|34144.7|34040.4|23
1648148580000|2022-03-24 19:03:00|34145|34045.9|34147.6|34045.7|34151.2|34050.2|34145|34038.2|27
1648148590000|2022-03-24 19:03:10|34148.4|34044.8|34153.6|34046.4|34155.5|34049.3|34143|34043.6|21
1648148600000|2022-03-24 19:03:20|34152|34043.1|34151.4|34046.7|34156.5|34058.4|34145.8|34042|24
1648148610000|2022-03-24 19:03:30|34151.1|34047.2|34148.5|34051.3|34152.8|34052.3|34143.9|34044.4|21
1648148620000|2022-03-24 19:03:40|34145.7|34050.8|34145.9|34046.9|34150.2|34052.3|34145.1|34046.5|16
1648148630000|2022-03-24 19:03:50|34144.6|34046.1|34144.6|34050.5|34147.3|34057.7|34143.6|34046.1|21
1648148640000|2022-03-24 19:04:00|34144.2|34051.3|34153.2|34053|34154.8|34053|34144.2|34048.9|20
1648148650000|2022-03-24 19:04:10|34153.3|34050.9|34148.7|34047.6|34153.9|34055.1|34147.4|34042.8|26
1648148660000|2022-03-24 19:04:20|34148.4|34047.2|34143|34048.7|34152.8|34050.9|34143|34046.7|24
1648148670000|2022-03-24 19:04:30|34144.2|34043.9|34149.3|34045.4|34160.2|34045.5|34139.8|34032.5|26
1648148680000|2022-03-24 19:04:40|34148.1|34042.4|34149.2|34034.8|34150.5|34042.4|34145.8|34032.7|22
1648148690000|2022-03-24 19:04:50|34146.3|34038.4|34148.6|34041|34151.2|34041.5|34146|34031.1|13
1648148700000|2022-03-24 19:05:00|34149.8|34039.3|34138.1|34047.6|34150.9|34052|34137.8|34037.9|21
1648148710000|2022-03-24 19:05:10|34140.8|34048.6|34144.1|34045.8|34144.9|34057.4|34139.3|34042.4|20
1648148720000|2022-03-24 19:05:20|34141.5|34048.2|34145.4|34046.1|34146.4|34051.4|34138.5|34042.9|16
1648148730000|2022-03-24 19:05:30|34150.9|34056.6|34149.2|34049.9|34150.9|34056.6|34147.7|34049|14
1648148740000|2022-03-24 19:05:40|34147.4|34051.9|34149.9|34030.6|34153.8|34055.2|34147.4|34030.6|17
1648148750000|2022-03-24 19:05:50|34149.5|34034|34156.3|34046.7|34162.3|34046.7|34147.7|34029.7|25
1648148760000|2022-03-24 19:06:00|34155.5|34036.3|34160.9|34057.4|34168.6|34060.3|34155.5|34035.6|22
1648148770000|2022-03-24 19:06:10|34161|34055.5|34159.1|34058.3|34162|34058.3|34158.1|34051.6|22
1648148780000|2022-03-24 19:06:20|34159.2|34066.7|34161.4|34051.7|34161.6|34070|34158.9|34051.7|19
1648148790000|2022-03-24 19:06:30|34159.7|34052.4|34159.6|34047.5|34161.5|34056.5|34157.6|34042.7|19
1648148800000|2022-03-24 19:06:40|34159.1|34067.6|34151|34063.3|34159.7|34067.6|34151|34057.8|25
1648148810000|2022-03-24 19:06:50|34152.2|34063.4|34151.5|34063.1|34152.8|34066|34150|34049.6|17
1648148820000|2022-03-24 19:07:00|34150.5|34060.5|34156.7|34063.3|34167.6|34068.1|34150.5|34049|28
1648148830000|2022-03-24 19:07:10|34156.8|34061.9|34152.7|34057.5|34170.2|34066.6|34152.3|34049.8|32
1648148840000|2022-03-24 19:07:20|34152.9|34056|34162.1|34053.3|34164.4|34058.3|34152.9|34051.5|25
1648148850000|2022-03-24 19:07:30|34152.8|34053.2|34162.3|34057|34163.6|34065.7|34152.8|34051.7|21
1648148860000|2022-03-24 19:07:40|34161.8|34055.9|34150.7|34079.3|34161.8|34081.2|34150.5|34055.9|13
1648148870000|2022-03-24 19:07:50|34150.8|34079.4|34152.6|34081.7|34153.3|34082.2|34150.6|34079.4|21
1648148880000|2022-03-24 19:08:00|34153.2|34082.2|34152.3|34081.4|34153.3|34082.2|34151.4|34080.6|16
1648148890000|2022-03-24 19:08:10|34148.2|34081.3|34141.9|34091.9|34149.9|34094.3|34141.7|34076.1|18
1648148900000|2022-03-24 19:08:20|34142.1|34092.1|34148|34081.9|34148|34092.5|34141.7|34081.9|16
1648148910000|2022-03-24 19:08:30|34144.6|34081.5|34153|34071.4|34153.1|34096.4|34144|34070.7|14
1648148920000|2022-03-24 19:08:40|34154|34075|34152.9|34059.9|34154.9|34082.9|34152.9|34057.5|22
1648148930000|2022-03-24 19:08:50|34152.7|34082.5|34152.5|34082.1|34154|34096|34146|34059.9|20
1648148940000|2022-03-24 19:09:00|34152.6|34082.4|34148.9|34076.8|34153.2|34082.7|34147.6|34074.9|18
1648148950000|2022-03-24 19:09:10|34149.2|34078.3|34142.9|34092.9|34151.6|34094.5|34142.8|34063.3|19
1648148960000|2022-03-24 19:09:20|34143|34093|34141.7|34091.7|34150.7|34093.1|34141.7|34065.9|11
1648148970000|2022-03-24 19:09:30|34142.1|34092.1|34149.5|34058.5|34156.2|34092.1|34141.9|34051.7|26
1648148980000|2022-03-24 19:09:40|34149.4|34057.4|34153.4|34055.1|34160.7|34059.5|34149.4|34049.4|25
1648148990000|2022-03-24 19:09:50|34153.5|34055.2|34158.8|34050.2|34158.9|34058.5|34153.5|34050|17
1648149000000|2022-03-24 19:10:00|34159.1|34050.5|34148.8|34060.9|34159.1|34063|34146.4|34050.5|21
1648149010000|2022-03-24 19:10:10|34148.3|34059.1|34148.8|34065|34150.3|34072.2|34148|34059.1|20
1648149020000|2022-03-24 19:10:20|34148|34066.3|34147.2|34061.7|34148.6|34067.3|34147|34061.1|20
1648149030000|2022-03-24 19:10:30|34146.7|34060.6|34149|34059.9|34149|34060.6|34146.7|34053.7|19
1648149040000|2022-03-24 19:10:40|34149.5|34058.6|34148.3|34052.4|34150.6|34075.2|34147.2|34052.4|16
1648149050000|2022-03-24 19:10:50|34148.4|34052.7|34148.5|34057.3|34149.3|34061.3|34144|34050.6|20
1648149060000|2022-03-24 19:11:00|34148.4|34056.2|34150|34064.7|34152.1|34071.7|34148.1|34056.2|21
1648149070000|2022-03-24 19:11:10|34150.8|34054.1|34149.6|34058.8|34151.3|34058.8|34149.6|34053|12
1648149080000|2022-03-24 19:11:20|34150.1|34056|34149.7|34063.6|34152.1|34063.6|34149.5|34053.3|13
1648149090000|2022-03-24 19:11:30|34155.7|34052.3|34154.9|34057.9|34155.7|34072.4|34152.9|34052.3|20
1648149100000|2022-03-24 19:11:40|34154.2|34056.7|34152.9|34068.2|34155.4|34076.5|34152.9|34056.7|14
1648149110000|2022-03-24 19:11:50|34152.2|34070.3|34153.2|34067.4|34155.8|34072|34152.2|34060|15
1648149120000|2022-03-24 19:12:00|34153.7|34065.3|34153.4|34058.3|34158|34065.3|34151.4|34045|11
1648149130000|2022-03-24 19:12:10|34152.9|34057.3|34153.7|34063|34156.1|34064.8|34152.9|34052.7|21
1648149140000|2022-03-24 19:12:20|34153.8|34060.1|34149.5|34063.1|34154.3|34069.4|34148.2|34058.5|18
1648149150000|2022-03-24 19:12:30|34151.5|34064.2|34151|34067.9|34153.4|34071.6|34151|34052.6|26
1648149160000|2022-03-24 19:12:40|34148.3|34067.8|34149.6|34062.1|34149.6|34068.3|34148|34062.1|12
1648149170000|2022-03-24 19:12:50|34149.7|34061.2|34150.4|34055.4|34151.7|34061.2|34148.9|34053|18
1648149180000|2022-03-24 19:13:00|34148|34067.3|34149.4|34060.8|34150.1|34068.8|34147|34060.7|17
1648149190000|2022-03-24 19:13:10|34151|34068.8|34146.8|34065|34151|34069.4|34144|34056.7|18
1648149200000|2022-03-24 19:13:20|34146.1|34065.3|34148.5|34071.7|34150.2|34090.2|34140.2|34065|20
1648149210000|2022-03-24 19:13:30|34147.9|34066.7|34148.7|34070.3|34149.9|34073.1|34147.9|34066.7|13
1648149220000|2022-03-24 19:13:40|34149.5|34069.3|34150|34055.7|34150.1|34075.1|34145.5|34052|17
1648149230000|2022-03-24 19:13:50|34150.4|34064.7|34149.4|34064.5|34150.4|34069.3|34147.6|34055.3|16
1648149240000|2022-03-24 19:14:00|34149.3|34064.8|34147.6|34063.3|34154|34079|34147.4|34050.9|21
1648149250000|2022-03-24 19:14:10|34148.9|34064.5|34146.4|34067|34150|34068.5|34144.4|34056|21
1648149260000|2022-03-24 19:14:20|34146.6|34063.6|34148.2|34056.7|34148.2|34066|34146|34053.7|20
1648149270000|2022-03-24 19:14:30|34148.3|34056.5|34148.8|34062.3|34148.8|34066.1|34146.9|34054.1|18
1648149280000|2022-03-24 19:14:40|34148.9|34060.2|34149.8|34058.6|34151.8|34066.7|34148.9|34053.8|11
1648149290000|2022-03-24 19:14:50|34150.7|34057.8|34149.5|34057.1|34151.6|34062.1|34148|34052.6|19
1648149300000|2022-03-24 19:15:00|34149.2|34055.8|34149.1|34056.3|34153.4|34085.2|34135.2|34052.3|19
1648149310000|2022-03-24 19:15:10|34148|34055.4|34151.4|34060.4|34153.9|34061.6|34148|34055.3|24
1648149320000|2022-03-24 19:15:20|34151.5|34057.6|34148.9|34065.5|34152|34072|34146.8|34054|22
1648149330000|2022-03-24 19:15:30|34149|34065.6|34152|34059.1|34152|34065.6|34148.7|34058.9|23
1648149340000|2022-03-24 19:15:40|34152.2|34060|34151.2|34058|34152.8|34063.5|34151.2|34057.3|26
1648149350000|2022-03-24 19:15:50|34150.6|34057.6|34149.3|34064.4|34151.7|34075.8|34146.4|34054.6|19
1648149360000|2022-03-24 19:16:00|34149.9|34062.3|34150.2|34058|34150.2|34063.8|34145.7|34056.2|21
1648149370000|2022-03-24 19:16:10|34148.9|34055.7|34148.5|34067.5|34150.6|34070.6|34147|34053.6|17
1648149380000|2022-03-24 19:16:20|34149.3|34079.8|34149.7|34066.1|34151.4|34079.8|34149.1|34061.9|12
1648149390000|2022-03-24 19:16:30|34151|34061.6|34151.7|34057.4|34152.3|34062.8|34150.4|34053.4|12
1648149400000|2022-03-24 19:16:40|34152|34059.2|34151.7|34074.8|34152.7|34108.1|34128.1|34055.7|18
1648149410000|2022-03-24 19:16:50|34150.9|34068|34149.7|34056|34154.6|34074.8|34146.9|34052.6|21
1648149420000|2022-03-24 19:17:00|34147.3|34060.9|34148.5|34058.7|34151.2|34060.9|34147.3|34056.2|16
1648149430000|2022-03-24 19:17:10|34148.2|34057.9|34149.2|34065.7|34150.5|34068.3|34147.7|34057.4|25
1648149440000|2022-03-24 19:17:20|34149.3|34065.8|34149.1|34061.6|34150.5|34066.9|34148.4|34061.1|15
1648149450000|2022-03-24 19:17:30|34149.5|34062|34151.3|34055.1|34151.3|34063.7|34149.1|34055.1|18
1648149460000|2022-03-24 19:17:40|34151.1|34066|34147.6|34067.2|34151.5|34072.7|34147.5|34056.3|18
1648149470000|2022-03-24 19:17:50|34150.3|34059.4|34149.8|34068.6|34150.3|34074.8|34144.7|34058.1|16
1648149480000|2022-03-24 19:18:00|34148.7|34070.3|34149.2|34064.8|34150.4|34075.3|34148.1|34058.6|19
1648149490000|2022-03-24 19:18:10|34149.5|34064.2|34147|34067.6|34149.5|34072|34146.9|34063.9|11
1648149500000|2022-03-24 19:18:20|34148.6|34061.5|34148.8|34061.7|34149.7|34064.6|34148.6|34060.7|13
1648149510000|2022-03-24 19:18:30|34148.9|34060.3|34150.8|34056.9|34151.2|34070.5|34147.8|34056.9|20
1648149520000|2022-03-24 19:18:40|34149.1|34060.5|34149.7|34048.3|34151.1|34086.6|34136.6|34048.1|19
1648149530000|2022-03-24 19:18:50|34146.4|34061.1|34151.1|34058.2|34152.3|34067.9|34146.4|34053.5|18
1648149540000|2022-03-24 19:19:00|34149.9|34061.8|34150.8|34060.2|34152.2|34066|34149.9|34056.9|22
1648149550000|2022-03-24 19:19:10|34150.5|34060.7|34147.3|34070.6|34150.5|34070.6|34147.3|34055.7|10
1648149560000|2022-03-24 19:19:20|34149.8|34077.3|34150.4|34060.9|34152.4|34077.3|34149.6|34056.7|14
1648149570000|2022-03-24 19:19:30|34149.3|34066.6|34149.2|34068.2|34152.2|34076.9|34147.9|34058.5|18
1648149580000|2022-03-24 19:19:40|34148.9|34068.8|34148.8|34067|34152.2|34068.8|34146.2|34056.5|19
1648149590000|2022-03-24 19:19:50|34149.3|34060|34149.4|34068.7|34150|34075.2|34147.9|34060|11
1648149600000|2022-03-24 19:20:00|34149.6|34069.8|34149.5|34065.1|34150.2|34069.8|34149|34063.9|17
1648149610000|2022-03-24 19:20:10|34149.6|34063.9|34148.1|34064|34150.3|34089.7|34139.7|34056.7|18
1648149620000|2022-03-24 19:20:20|34148|34062.9|34147.5|34051.9|34150.7|34068.8|34146.5|34050.8|21
1648149630000|2022-03-24 19:20:30|34145.9|34059.1|34144.3|34056.2|34147.7|34063.2|34143|34054.6|16
1648149640000|2022-03-24 19:20:40|34144.2|34057|34145.6|34058.6|34145.9|34062.5|34144.2|34055.4|17
1648149650000|2022-03-24 19:20:50|34145.7|34059.5|34146.1|34062.3|34146.1|34069.8|34144.5|34058.4|17
1648149660000|2022-03-24 19:21:00|34146|34060.6|34147.9|34060.4|34147.9|34066.5|34142.6|34042|19
1648149670000|2022-03-24 19:21:10|34148.2|34056.4|34147.8|34072.1|34148.7|34074.7|34145.5|34051.9|26
1648149680000|2022-03-24 19:21:20|34146.9|34072.7|34149.1|34060.1|34149.4|34072.7|34146.6|34054.9|16
1648149690000|2022-03-24 19:21:30|34148.9|34061.4|34149.8|34069|34149.9|34071.2|34148.7|34057.5|16
1648149700000|2022-03-24 19:21:40|34149.4|34066.9|34149.5|34066.5|34150.6|34070.4|34149.4|34064.4|12
1648149710000|2022-03-24 19:21:50|34149.4|34067.9|34150.4|34060.7|34151.5|34069.4|34149.1|34058.4|21
1648149720000|2022-03-24 19:22:00|34150.5|34060.6|34151|34067.4|34151.1|34094.7|34141.2|34060.5|17
1648149730000|2022-03-24 19:22:10|34150.5|34064.4|34147.2|34061.8|34151.3|34069.9|34146.5|34056.6|17
1648149740000|2022-03-24 19:22:20|34147.6|34060|34148.3|34061.8|34149.5|34062.1|34147.6|34056.9|18
1648149750000|2022-03-24 19:22:30|34148.4|34061.9|34153.8|34070|34153.8|34071.6|34148.2|34057.8|17
1648149760000|2022-03-24 19:22:40|34152.5|34072.3|34147.6|34057.5|34152.7|34072.3|34146.1|34054.3|20
1648149770000|2022-03-24 19:22:50|34148.1|34052.4|34146.2|34065.5|34148.8|34070.3|34144.8|34052.4|21
1648149780000|2022-03-24 19:23:00|34154.7|34057.7|34148.2|34058.5|34154.7|34062.4|34148.2|34052|27
1648149790000|2022-03-24 19:23:10|34148.4|34055.9|34144.9|34068.1|34148.4|34068.1|34143.9|34053.6|17
1648149800000|2022-03-24 19:23:20|34144.7|34066.7|34146|34061.3|34146.4|34066.9|34144.7|34060.6|15
1648149810000|2022-03-24 19:23:30|34146.9|34060.2|34147.8|34066.7|34148.2|34071.2|34146.7|34060.2|20
1648149820000|2022-03-24 19:23:40|34148.2|34065.2|34148.7|34059.9|34150.7|34065.8|34148.1|34053.6|23
1648149830000|2022-03-24 19:23:50|34148.5|34058.6|34148.6|34058.5|34149.1|34062.8|34147.9|34054.1|18
1648149840000|2022-03-24 19:24:00|34148.7|34058.6|34145.7|34060.1|34148.8|34076.3|34141.3|34055|14
1648149850000|2022-03-24 19:24:10|34143.6|34066.8|34144.3|34066.7|34148.1|34067.2|34143.6|34056.8|19
1648149860000|2022-03-24 19:24:20|34145.1|34064.4|34145.5|34068.7|34145.5|34068.7|34144.5|34060|11
1648149870000|2022-03-24 19:24:30|34145.6|34060.7|34145|34072.2|34148.7|34072.2|34145|34054.6|19
1648149880000|2022-03-24 19:24:40|34145.4|34067.3|34148.1|34060.4|34148.7|34070.6|34145.4|34056.4|23
1648149890000|2022-03-24 19:24:50|34147.8|34057.5|34145.8|34057.9|34148.3|34075.6|34144.4|34050.1|24
1648149900000|2022-03-24 19:25:00|34147|34062.6|34143.9|34056.1|34147|34062.6|34142.3|34054.7|26
1648149910000|2022-03-24 19:25:10|34144|34056.2|34146.5|34061.2|34146.9|34068.5|34143.5|34053.1|22
1648149920000|2022-03-24 19:25:20|34146.3|34063.6|34143.5|34060.2|34146.6|34065.2|34143.1|34057.9|22
1648149930000|2022-03-24 19:25:30|34143.9|34058.5|34143.3|34062.1|34144.7|34062.1|34142.9|34056|14
1648149940000|2022-03-24 19:25:40|34143.5|34059.7|34142.2|34053.1|34143.5|34068.6|34136.2|34046.2|28
1648149950000|2022-03-24 19:25:50|34142.7|34049.1|34141.7|34051.2|34142.9|34061|34141.4|34047.7|17
1648149960000|2022-03-24 19:26:00|34141.5|34050.5|34140.2|34055.4|34141.9|34061.1|34139.4|34050.5|17
1648149970000|2022-03-24 19:26:10|34140|34054.5|34140.2|34050.2|34141.8|34069.7|34137.7|34040|27
1648149980000|2022-03-24 19:26:20|34140.7|34050|34139.5|34048.5|34140.8|34052.8|34139.5|34045.3|22
1648149990000|2022-03-24 19:26:30|34141.1|34044.9|34138.9|34055|34142.3|34055|34137.7|34044.9|19
1648150000000|2022-03-24 19:26:40|34139|34052.1|34140.1|34053|34140.5|34059.9|34137.2|34049.7|24
1648150010000|2022-03-24 19:26:50|34139.7|34051.6|34143.6|34057.8|34143.8|34062.5|34139.7|34051.4|28
1648150020000|2022-03-24 19:27:00|34143.7|34057.9|34143.4|34050.6|34144.5|34060.7|34142.4|34048.7|25
1648150030000|2022-03-24 19:27:10|34143.1|34048.6|34141.2|34050.4|34144.1|34053.4|34141.2|34048.6|22
1648150040000|2022-03-24 19:27:20|34141.3|34050.5|34142.2|34042.4|34142.8|34061.4|34139.3|34042.4|18
1648150050000|2022-03-24 19:27:30|34141.7|34043|34139|34046.6|34141.7|34055.6|34136.6|34043|21
1648150060000|2022-03-24 19:27:40|34138.3|34049.7|34138.6|34052.8|34140.4|34059.2|34136.5|34049.7|26
1648150070000|2022-03-24 19:27:50|34138.9|34053.2|34140.1|34055.6|34140.7|34056|34138.9|34053.1|17
1648150080000|2022-03-24 19:28:00|34140.3|34054.5|34139.1|34050.7|34140.3|34055.1|34138.6|34048.1|19
1648150090000|2022-03-24 19:28:10|34136.6|34060.2|34138.6|34052.2|34140.3|34060.7|34136.1|34046.2|23
1648150100000|2022-03-24 19:28:20|34139|34051.1|34136.6|34050|34139.5|34051.3|34134.4|34045.9|23
1648150110000|2022-03-24 19:28:30|34135.9|34059|34137.1|34053|34138.2|34060.9|34135.9|34048.2|20
1648150120000|2022-03-24 19:28:40|34138|34057.5|34137.3|34052.4|34138|34057.5|34137.3|34050.6|15
1648150130000|2022-03-24 19:28:50|34135.7|34059|34137.6|34049.6|34138.7|34059.7|34135.7|34048|15
1648150140000|2022-03-24 19:29:00|34137.3|34045.2|34137.9|34049.2|34138|34053.8|34136.8|34044.2|15
1648150150000|2022-03-24 19:29:10|34135.8|34061.8|34136.1|34052.2|34136.7|34061.8|34135.3|34050.4|16
1648150160000|2022-03-24 19:29:20|34135.7|34052.4|34122.8|34072.8|34137.4|34074.4|34122.5|34052.4|17
1648150170000|2022-03-24 19:29:30|34115.9|34095.9|34113.7|34093.7|34115.9|34095.9|34113.3|34093.3|9
1648150180000|2022-03-24 19:29:40|34114|34094|34134.9|34054.2|34136.3|34094|34113.3|34051.5|16
1648150190000|2022-03-24 19:29:50|34134.8|34055.2|34135.9|34048.1|34137|34055.2|34134.8|34041.6|11
1648150200000|2022-03-24 19:30:00|34135.5|34051.9|34135.3|34053.5|34138.4|34061.5|34134.3|34032.3|29
1648150210000|2022-03-24 19:30:10|34134.4|34051.9|34136|34056.9|34137.6|34059.2|34133.8|34046.4|21
1648150220000|2022-03-24 19:30:20|34136.1|34055.8|34136.6|34055.7|34137.1|34056.7|34135.6|34053.9|15
1648150230000|2022-03-24 19:30:30|34138.2|34052.5|34137.9|34048.4|34139.2|34054.3|34137.9|34045.2|11
1648150240000|2022-03-24 19:30:40|34137.8|34049.6|34137.9|34058.7|34139.1|34060.2|34131.6|34049.6|17
1648150250000|2022-03-24 19:30:50|34139.5|34057.7|34116.1|34096.1|34139.5|34096.1|34114.4|34055.4|12
1648150260000|2022-03-24 19:31:00|34115.6|34095.6|34135.5|34055.7|34136.1|34096|34115.1|34055.2|19
1648150270000|2022-03-24 19:31:10|34136.1|34055.3|34135.9|34058.7|34136.1|34060.1|34131.1|34055.3|13
1648150280000|2022-03-24 19:31:20|34135.5|34060.5|34137.7|34060.4|34137.8|34063|34134.8|34055.1|18
1648150290000|2022-03-24 19:31:30|34136.9|34058.4|34140.5|34056.9|34140.5|34061.4|34136.9|34056|17
1648150300000|2022-03-24 19:31:40|34140.2|34056.5|34139.5|34071.9|34143|34072.3|34135.2|34048.6|25
1648150310000|2022-03-24 19:31:50|34141.2|34072.1|34141.9|34053|34142.8|34081.9|34127|34046|26
1648150320000|2022-03-24 19:32:00|34141|34057.2|34139.4|34055.3|34142.9|34057.2|34139.1|34044.5|24
1648150330000|2022-03-24 19:32:10|34141.3|34058.5|34139.8|34054.6|34141.5|34066.2|34139.6|34051.2|17
1648150340000|2022-03-24 19:32:20|34140|34052.5|34140.4|34056.5|34141.5|34058|34140|34052.5|21
1648150350000|2022-03-24 19:32:30|34141.1|34057.1|34143.1|34047.9|34143.1|34065.4|34139.1|34047.9|16
1648150360000|2022-03-24 19:32:40|34144.1|34053.2|34145.4|34027.3|34148.3|34072.8|34139.7|34027.3|20
1648150370000|2022-03-24 19:32:50|34130.9|34010.9|34132.8|34012.8|34133.3|34013.3|34123.6|34003.6|32
1648150380000|2022-03-24 19:33:00|34133.6|34013.6|34130.3|34010.3|34134.5|34014.5|34129.7|34009.7|18
1648150390000|2022-03-24 19:33:10|34136.2|34016.2|34135.7|34015.7|34138|34018|34130.7|34010.7|18
1648150400000|2022-03-24 19:33:20|34136.4|34016.4|34125.2|34005.2|34137.4|34017.4|34124.6|34004.6|22
1648150410000|2022-03-24 19:33:30|34128.2|34008.2|34128.5|34008.5|34130.8|34010.8|34126.4|34006.4|12
1648150420000|2022-03-24 19:33:40|34127.5|34007.5|34126.7|34006.7|34133.3|34013.3|34126.7|34006.7|21
1648150430000|2022-03-24 19:33:50|34126.4|34006.4|34127.7|34007.7|34128.5|34008.5|34126.3|34006.3|20
1648150440000|2022-03-24 19:34:00|34127.5|34007.5|34127.7|34007.7|34128.4|34008.4|34127.4|34007.4|17
1648150450000|2022-03-24 19:34:10|34128|34008|34129.7|34009.7|34136.9|34016.9|34128|34008|12
1648150460000|2022-03-24 19:34:20|34127.8|34007.8|34128|34008|34129.4|34009.4|34126.3|34006.3|24
1648150470000|2022-03-24 19:34:30|34128.2|34008.2|34127.7|34007.7|34129.7|34009.7|34127.6|34007.6|19
1648150480000|2022-03-24 19:34:40|34127.5|34007.5|34130|34010|34134.1|34014.1|34127.5|34007.5|21
1648150490000|2022-03-24 19:34:50|34128.7|34008.7|34129.4|34009.4|34129.8|34009.8|34127.8|34007.8|13
1648150500000|2022-03-24 19:35:00|34127.6|34007.6|34130.2|34010.2|34139.8|34019.8|34127.6|34007.6|17
1648150510000|2022-03-24 19:35:10|34126.8|34006.8|34128.4|34008.4|34128.4|34008.4|34126.2|34006.2|14
1648150520000|2022-03-24 19:35:20|34128.5|34008.5|34126.4|34006.4|34128.8|34008.8|34126.1|34006.1|13
1648150530000|2022-03-24 19:35:30|34131.2|34011.2|34129|34009|34131.9|34011.9|34129|34009|11
1648150540000|2022-03-24 19:35:40|34133|34013|34123.2|34003.2|34133.1|34013.1|34123.1|34003.1|14
1648150550000|2022-03-24 19:35:50|34123.9|34003.9|34124.1|34004.1|34148.8|34028.8|34121.4|34001.4|22
1648150560000|2022-03-24 19:36:00|34125.3|34005.3|34125.5|34005.5|34126.2|34006.2|34123.9|34003.9|10
1648150570000|2022-03-24 19:36:10|34138.1|34018.1|34131.5|34011.5|34138.6|34018.6|34130.7|34010.7|20
1648150580000|2022-03-24 19:36:20|34131.4|34011.4|34128.2|34008.2|34132.9|34012.9|34128.2|34008.2|27
1648150590000|2022-03-24 19:36:30|34133.7|34013.7|34122.7|34002.7|34136.1|34016.1|34122.7|34002.7|13
1648150600000|2022-03-24 19:36:40|34123|34003|34122.1|34002.1|34126.6|34006.6|34122.1|34002.1|14
1648150610000|2022-03-24 19:36:50|34141.9|34021.9|34125.5|34005.5|34141.9|34021.9|34122.5|34002.5|21
1648150620000|2022-03-24 19:37:00|34126|34006|34127.7|34007.7|34127.7|34007.7|34125.2|34005.2|13
1648150630000|2022-03-24 19:37:10|34127.8|34007.8|34128.9|34008.9|34128.9|34008.9|34126|34006|11
1648150640000|2022-03-24 19:37:20|34127.9|34007.9|34131.4|34011.4|34137.7|34017.7|34127.9|34007.9|13
1648150650000|2022-03-24 19:37:30|34134.3|34014.3|34126|34006|34134.3|34014.3|34125.9|34005.9|18
1648150660000|2022-03-24 19:37:40|34142.1|34022.1|34124.6|34004.6|34142.1|34022.1|34124.6|34004.6|20
1648150670000|2022-03-24 19:37:50|34125.1|34005.1|34127.3|34007.3|34127.3|34007.3|34123.9|34003.9|12
1648150680000|2022-03-24 19:38:00|34140.3|34020.3|34131.8|34011.8|34140.3|34020.3|34130.2|34010.2|13
1648150690000|2022-03-24 19:38:10|34133.1|34013.1|34131.5|34011.5|34133.2|34013.2|34130.6|34010.6|22
1648150700000|2022-03-24 19:38:20|34131.6|34011.6|34127.9|34007.9|34138.4|34018.4|34126.3|34006.3|25
1648150710000|2022-03-24 19:38:30|34127.4|34007.4|34127.4|34007.4|34128.3|34008.3|34126.3|34006.3|26
1648150720000|2022-03-24 19:38:40|34127.6|34007.6|34125.9|34005.9|34127.6|34007.6|34125.9|34005.9|11
1648150730000|2022-03-24 19:38:50|34141.5|34021.5|34145.8|34025.8|34147.8|34027.8|34132.4|34012.4|11
1648150740000|2022-03-24 19:39:00|34140.9|34020.9|34130.4|34010.4|34140.9|34020.9|34130.4|34010.4|9
1648150750000|2022-03-24 19:39:10|34130.3|34010.3|34131.4|34011.4|34131.4|34011.4|34130.3|34010.3|11
1648150760000|2022-03-24 19:39:20|34127|34007|34133.1|34013.1|34135.2|34015.2|34126.8|34006.8|13
1648150770000|2022-03-24 19:39:30|34132.6|34012.6|34127.8|34007.8|34132.8|34012.8|34126.8|34006.8|19
1648150780000|2022-03-24 19:39:40|34128.1|34008.1|34128.2|34008.2|34129.6|34009.6|34127.3|34007.3|15
1648150790000|2022-03-24 19:39:50|34127.8|34007.8|34136.2|34016.2|34136.6|34016.6|34126.3|34006.3|15
1648150800000|2022-03-24 19:40:00|34134.6|34014.6|34130.9|34010.9|34134.6|34014.6|34130.3|34010.3|15
1648150810000|2022-03-24 19:40:10|34133.2|34013.2|34126.3|34006.3|34133.2|34013.2|34126.3|34006.3|17
1648150820000|2022-03-24 19:40:20|34126.8|34006.8|34133.5|34013.5|34137.6|34017.6|34126.1|34006.1|23
1648150830000|2022-03-24 19:40:30|34131.8|34011.8|34130.9|34010.9|34131.8|34011.8|34130|34010|20
1648150840000|2022-03-24 19:40:40|34130.4|34010.4|34126.8|34006.8|34131.2|34011.2|34126.8|34006.8|18
1648150850000|2022-03-24 19:40:50|34126.6|34006.6|34134.7|34014.7|34136.8|34016.8|34125.9|34005.9|15
1648150860000|2022-03-24 19:41:00|34134.6|34014.6|34131.8|34011.8|34134.7|34014.7|34130.3|34010.3|17
1648150870000|2022-03-24 19:41:10|34126.9|34006.9|34125.7|34005.7|34127.3|34007.3|34124.5|34004.5|13
1648150880000|2022-03-24 19:41:20|34126|34006|34133.7|34013.7|34138.5|34018.5|34125.3|34005.3|13
1648150890000|2022-03-24 19:41:30|34132.4|34012.4|34132.6|34012.6|34135.1|34015.1|34130.3|34010.3|12
1648150900000|2022-03-24 19:41:40|34134.5|34014.5|34128.6|34008.6|34134.5|34014.5|34127.9|34007.9|13
1648150910000|2022-03-24 19:41:50|34128.1|34008.1|34134.5|34014.5|34137.5|34017.5|34126.8|34006.8|18
1648150920000|2022-03-24 19:42:00|34133.2|34013.2|34129.9|34009.9|34133.8|34013.8|34128.1|34008.1|13
1648150930000|2022-03-24 19:42:10|34130|34010|34129.3|34009.3|34130.2|34010.2|34128.4|34008.4|16
1648150940000|2022-03-24 19:42:20|34129.2|34009.2|34133.1|34013.1|34135.1|34015.1|34128.7|34008.7|19
1648150950000|2022-03-24 19:42:30|34132.7|34012.7|34132.9|34012.9|34133.7|34013.7|34132|34012|16
1648150960000|2022-03-24 19:42:40|34132.8|34012.8|34132.8|34012.8|34134.4|34014.4|34129.7|34009.7|19
1648150970000|2022-03-24 19:42:50|34128.5|34008.5|34131.7|34011.7|34134.2|34014.2|34128.5|34008.5|12
1648150980000|2022-03-24 19:43:00|34130.4|34010.4|34141.1|34021.1|34144.2|34024.2|34129|34009|20
1648150990000|2022-03-24 19:43:10|34135|34015|34140.2|34020.2|34141.1|34021.1|34133.8|34013.8|20
1648151000000|2022-03-24 19:43:20|34139.8|34019.8|34139.2|34019.2|34140|34020|34138.2|34018.2|21
1648151010000|2022-03-24 19:43:30|34139.4|34019.4|34139.7|34019.7|34140.2|34023.6|34137.1|34018.1|22
1648151020000|2022-03-24 19:43:40|34139.6|34019.6|34143|34023|34146.3|34026.3|34138.2|34018.2|14
1648151030000|2022-03-24 19:43:50|34142.1|34022.1|34143.8|34023.8|34143.8|34027.2|34141.4|34021.4|17
1648151040000|2022-03-24 19:44:00|34133.7|34026.5|34139.3|34019.3|34139.6|34026.6|34133.7|34017.6|17
1648151050000|2022-03-24 19:44:10|34139.8|34019.8|34141.8|34021.8|34143.7|34027.8|34138.8|34018.8|20
1648151060000|2022-03-24 19:44:20|34140.5|34020.5|34144.5|34024.5|34144.5|34024.5|34139.3|34019.3|18
1648151070000|2022-03-24 19:44:30|34137.4|34017.4|34158.9|34045.6|34164.4|34052.4|34136.9|34016.9|24
1648151080000|2022-03-24 19:44:40|34146.9|34026.9|34154.4|34046.6|34159|34051|34141.1|34026.9|20
1648151090000|2022-03-24 19:44:50|34150.2|34037|34153.8|34040.9|34156.8|34050.7|34150.2|34034.1|20
1648151100000|2022-03-24 19:45:00|34151|34040|34159.3|34048.1|34159.3|34048.1|34148.8|34031.4|25
1648151110000|2022-03-24 19:45:10|34157.7|34044.4|34162.4|34043.6|34162.7|34077.4|34148.5|34035.9|20
1648151120000|2022-03-24 19:45:20|34162.3|34046.1|34159.3|34039.3|34165.4|34051.5|34158.9|34039.3|16
1648151130000|2022-03-24 19:45:30|34158.3|34038.3|34158.3|34082.6|34166.5|34097.8|34147.8|34038.3|24
1648151140000|2022-03-24 19:45:40|34162.1|34081.9|34158.1|34082.7|34163.6|34085.1|34155.5|34081.9|19
1648151150000|2022-03-24 19:45:50|34160.1|34082.8|34137|34017|34162.8|34082.9|34134.6|34014.6|32
1648151160000|2022-03-24 19:46:00|34134.2|34014.2|34166.2|34046.2|34175.6|34055.6|34130.3|34010.3|26
1648151170000|2022-03-24 19:46:10|34169.6|34049.6|34161.5|34041.5|34169.6|34049.6|34156.9|34036.9|20
1648151180000|2022-03-24 19:46:20|34165.9|34045.9|34156.9|34036.9|34165.9|34045.9|34156.9|34036.9|17
1648151190000|2022-03-24 19:46:30|34158.2|34038.2|34144.8|34034|34159.8|34041.3|34144.8|34030.4|23
1648151200000|2022-03-24 19:46:40|34147|34037.5|34151.8|34035.3|34151.8|34039.3|34146.9|34027.2|26
1648151210000|2022-03-24 19:46:50|34153.2|34039.5|34143.4|34023.4|34159.3|34081.1|34143.4|34023.4|24
1648151220000|2022-03-24 19:47:00|34154.6|34035.9|34148.5|34062.3|34156.1|34089.6|34131.6|34029.3|29
1648151230000|2022-03-24 19:47:10|34152.5|34067.3|34138.9|34088.9|34157.9|34088.9|34138.2|34067.3|12
1648151240000|2022-03-24 19:47:20|34147.8|34080.2|34147.5|34077.5|34152.8|34080.2|34147.4|34074.5|11
1648151250000|2022-03-24 19:47:30|34146.7|34078.1|34147|34071.8|34149.5|34089.2|34139.2|34071.8|15
1648151260000|2022-03-24 19:47:40|34154.4|34068.6|34151.5|34077.9|34156.4|34087.6|34137.6|34067.9|15
1648151270000|2022-03-24 19:47:50|34154.7|34077.8|34164.8|34072.3|34165|34088.5|34137.9|34068.6|9
1648151280000|2022-03-24 19:48:00|34145.2|34052.6|34147|34061|34153.4|34063.3|34145.2|34052.6|9
1648151290000|2022-03-24 19:48:10|34146.6|34059.3|34151.2|34063.7|34151.7|34063.8|34146|34059.3|9
1648151300000|2022-03-24 19:48:20|34149.5|34061.9|34149.9|34081.3|34151.7|34082.1|34147.2|34061.9|11
1648151310000|2022-03-24 19:48:30|34150.2|34077|34147|34072.5|34154.4|34092.1|34140.5|34055.8|21
1648151320000|2022-03-24 19:48:40|34151.4|34050.4|34151.9|34072|34155|34072|34146.1|34050.4|21
1648151330000|2022-03-24 19:48:50|34138.8|34088.8|34146.1|34071.6|34152.6|34088.8|34138.8|34049.4|20
1648151340000|2022-03-24 19:49:00|34156.1|34036.1|34152.2|34050.1|34157.4|34050.1|34149.4|34036.1|18
1648151350000|2022-03-24 19:49:10|34153.1|34047.5|34148.8|34059.5|34154.1|34061.2|34148.8|34043.8|16
1648151360000|2022-03-24 19:49:20|34149.8|34061.1|34146.4|34076.6|34151.4|34087.5|34136.8|34061.1|18
1648151370000|2022-03-24 19:49:30|34146.1|34078.1|34149.4|34066.1|34154.7|34078.1|34146.1|34065|16
1648151380000|2022-03-24 19:49:40|34150.4|34067|34149.5|34066.8|34151|34067.9|34149|34066.2|19
1648151390000|2022-03-24 19:49:50|34149.3|34067.6|34145.2|34063.6|34155.2|34099.8|34119.8|34027.3|23
1648151400000|2022-03-24 19:50:00|34145.7|34061.7|34140.3|34046|34149.9|34063.8|34140.3|34046|23
1648151410000|2022-03-24 19:50:10|34143.6|34054.2|34145.8|34051.6|34145.8|34055.6|34141.2|34047.2|22
1648151420000|2022-03-24 19:50:20|34145.7|34067.2|34139.9|34068.4|34145.7|34068.5|34137.7|34057.8|17
1648151430000|2022-03-24 19:50:30|34139.8|34073.4|34142.3|34070.7|34145.1|34082.4|34132.2|34068.7|18
1648151440000|2022-03-24 19:50:40|34143.2|34071|34141.5|34030.6|34146|34071|34140.6|34030.6|9
1648151450000|2022-03-24 19:50:50|34140.8|34039.4|34142|34075.7|34150.2|34082.6|34132.2|34039.4|19
1648151460000|2022-03-24 19:51:00|34132.9|34082.9|34146.2|34064|34151.4|34082.9|34132.6|34062.1|24
1648151470000|2022-03-24 19:51:10|34148.8|34066.8|34139.1|34042.5|34151.2|34066.8|34139.1|34042.5|9
1648151480000|2022-03-24 19:51:20|34136.6|34066.8|34142.8|34062.8|34142.8|34066.8|34136.6|34062.8|16
1648151490000|2022-03-24 19:51:30|34141.6|34063.1|34147.5|34053.6|34148|34082.1|34132.1|34052|18
1648151500000|2022-03-24 19:51:40|34147|34052|34146.3|34058.7|34156|34062|34140|34026.5|18
1648151510000|2022-03-24 19:51:50|34148.9|34053.1|34148.3|34067.1|34153.3|34083.1|34133.1|34040.2|22
1648151520000|2022-03-24 19:52:00|34149.4|34068.4|34154.2|34041.5|34157.5|34068.4|34143.7|34037.3|17
1648151530000|2022-03-24 19:52:10|34155.8|34041.7|34153.9|34044|34156.4|34084.3|34134.3|34037|15
1648151540000|2022-03-24 19:52:20|34150.1|34053.3|34140.3|34060|34150.6|34083.1|34130.6|34053.3|18
1648151550000|2022-03-24 19:52:30|34140.4|34063.8|34143.6|34063.9|34144.7|34064.4|34140.1|34059.8|17
1648151560000|2022-03-24 19:52:40|34144.1|34064.1|34144.4|34067|34150.4|34080.7|34130.7|34038.3|13
1648151570000|2022-03-24 19:52:50|34142.5|34039.9|34156.8|34037.6|34156.8|34060.5|34142.5|34037.6|13
1648151580000|2022-03-24 19:53:00|34156|34036|34148.3|34053|34156|34053|34148.3|34036|18
1648151590000|2022-03-24 19:53:10|34148.2|34044.5|34159.1|34040.8|34159.1|34073.3|34139.3|34040.8|13
1648151600000|2022-03-24 19:53:20|34152.8|34048|34146.2|34053.2|34155.4|34070.7|34146.2|34043|19
1648151610000|2022-03-24 19:53:30|34146.7|34054.2|34146|34056|34148.7|34059.6|34146|34052.7|14
1648151620000|2022-03-24 19:53:40|34147.2|34058.7|34144.2|34074|34151|34074.1|34143.2|34055.1|14
1648151630000|2022-03-24 19:53:50|34144.7|34078.8|34148.7|34066.9|34148.7|34078.8|34143.5|34066.9|10
1648151640000|2022-03-24 19:54:00|34156.3|34036.3|34135.2|34085.2|34156.3|34086.6|34135.2|34036|19
1648151650000|2022-03-24 19:54:10|34135.1|34085.1|34144.8|34075.7|34148.1|34086.3|34135.1|34072.6|12
1648151660000|2022-03-24 19:54:20|34145.6|34072.8|34145.1|34059.5|34155.5|34074.2|34144|34031.8|15
1648151670000|2022-03-24 19:54:30|34146|34059.7|34151.6|34048.3|34154.2|34060.4|34145.3|34043.2|18
1648151680000|2022-03-24 19:54:40|34150.2|34044.6|34137|34087|34154.6|34087.1|34137|34044.6|12
1648151690000|2022-03-24 19:54:50|34145.3|34079.2|34145.3|34073.2|34150|34087.1|34136.8|34073.2|10
1648151700000|2022-03-24 19:55:00|34149.7|34052.3|34156|34036|34156|34085.3|34135.3|34036|21
1648151710000|2022-03-24 19:55:10|34150.2|34043.1|34150.8|34048.6|34157.1|34068.8|34146|34032.4|26
1648151720000|2022-03-24 19:55:20|34150.6|34049.6|34151|34066.3|34156.8|34067.5|34146.7|34039.7|18
1648151730000|2022-03-24 19:55:30|34152.6|34067.5|34147.4|34077.7|34155.9|34087.9|34137.1|34067.5|19
1648151740000|2022-03-24 19:55:40|34147.2|34078.8|34149|34076.4|34149.7|34078.8|34146.6|34074.8|15
1648151750000|2022-03-24 19:55:50|34137.5|34087.5|34157.5|34037.5|34157.5|34087.7|34135.9|34037.5|19
1648151760000|2022-03-24 19:56:00|34158|34038|34155.6|34055.1|34158.5|34055.1|34151.9|34034|22
1648151770000|2022-03-24 19:56:10|34155.4|34046.2|34147.7|34077.3|34155.4|34077.3|34144.7|34046.2|18
1648151780000|2022-03-24 19:56:20|34148.9|34077.7|34147.4|34065.4|34148.9|34077.7|34144.7|34057.5|14
1648151790000|2022-03-24 19:56:30|34150.4|34058.1|34151.1|34059|34152.6|34062.1|34150.4|34058.1|14
1648151800000|2022-03-24 19:56:40|34151.4|34062.1|34146.1|34077.2|34152.5|34088.4|34137.5|34062.1|18
1648151810000|2022-03-24 19:56:50|34145.1|34077.8|34151.3|34067.3|34153.9|34077.9|34145.1|34066.4|11
1648151820000|2022-03-24 19:57:00|34151.6|34067.4|34147.4|34079.9|34153.8|34106.4|34122.6|34066.5|17
1648151830000|2022-03-24 19:57:10|34149.3|34072|34154.8|34055.7|34162.9|34072|34146.6|34041.9|20
1648151840000|2022-03-24 19:57:20|34153.3|34053.2|34156|34053.7|34160.9|34088.6|34138.5|34047.6|25
1648151850000|2022-03-24 19:57:30|34158.2|34055.9|34153.2|34042.9|34158.2|34062.1|34151.1|34036.6|20
1648151860000|2022-03-24 19:57:40|34152.7|34043.1|34148.7|34050.1|34154.4|34053.7|34146.9|34041.1|23
1648151870000|2022-03-24 19:57:50|34149|34050.8|34154.3|34035.8|34159.9|34050.8|34146.5|34033.5|24
1648151880000|2022-03-24 19:58:00|34154.1|34033.6|34147.1|34057.8|34155.1|34057.8|34146.7|34031.5|23
1648151890000|2022-03-24 19:58:10|34146.5|34050.9|34148|34054.2|34151.5|34059.2|34146.5|34047.4|22
1648151900000|2022-03-24 19:58:20|34148.9|34051.5|34153.3|34033.3|34155.8|34052.2|34147.9|34028.1|16
1648151910000|2022-03-24 19:58:30|34154.6|34034.6|34155.5|34036.9|34156.1|34037.4|34152.5|34032.5|16
1648151920000|2022-03-24 19:58:40|34156.2|34037.2|34146.3|34050.6|34156.3|34057.7|34145.4|34035|19
1648151930000|2022-03-24 19:58:50|34148.3|34049.7|34150.2|34048.4|34150.7|34049.7|34146.7|34042.6|22
1648151940000|2022-03-24 19:59:00|34150.3|34048.3|34145.1|34031.9|34155.5|34089.7|34139.7|34021.5|27
1648151950000|2022-03-24 19:59:10|34145.6|34029.4|34152|34039.8|34152.6|34042.8|34145.6|34027.6|26
1648151960000|2022-03-24 19:59:20|34151.2|34039.7|34149|34052.2|34152.5|34065|34144.1|34034|22
1648151970000|2022-03-24 19:59:30|34149.6|34052|34151.1|34049.1|34151.5|34052.1|34148.7|34045.4|16
1648151980000|2022-03-24 19:59:40|34150.3|34047.1|34152.9|34036.3|34155.2|34072.7|34142.4|34022.4|25
1648151990000|2022-03-24 19:59:50|34153.3|34044.3|34150.1|34033.9|34158.5|34069.1|34144.8|34026.1|31
1648152000000|2022-03-24 20:00:00|34151.4|34039.8|34151.5|34042.4|34155.4|34066.7|34143.3|34029.7|30
1648152010000|2022-03-24 20:00:10|34151.7|34047|34149.1|34038.7|34151.9|34047|34147.8|34032.3|22
1648152020000|2022-03-24 20:00:20|34148.7|34036.3|34145.4|34051.6|34149|34055.4|34142.4|34032.1|16
1648152030000|2022-03-24 20:00:30|34146.1|34049|34151.6|34038|34155.4|34076.9|34144.3|34026.5|19
1648152040000|2022-03-24 20:00:40|34151.8|34039.3|34147.7|34032.6|34154.6|34060.6|34143.3|34023.3|18
1648152050000|2022-03-24 20:00:50|34152.4|34043.1|34149|34030.7|34162.7|34069.4|34146.5|34026.5|15
1648152060000|2022-03-24 20:01:00|34152.3|34039.8|34145.9|34033.6|34159.2|34056|34141|34023.9|35
1648152070000|2022-03-24 20:01:10|34143.8|34029.7|34159.7|34045.3|34159.7|34057|34143.8|34029.7|23
1648152080000|2022-03-24 20:01:20|34152.7|34032.7|34158.1|34040|34158.9|34040|34147.2|34027.2|25
1648152090000|2022-03-24 20:01:30|34156.2|34036.6|34148.6|34051.5|34157.1|34057.2|34146.6|34033.3|14
1648152100000|2022-03-24 20:01:40|34149.9|34046.4|34155.5|34038.5|34157.5|34046.4|34149.9|34037.8|23
1648152110000|2022-03-24 20:01:50|34155.2|34038.8|34145.6|34054.8|34155.2|34062.2|34143.3|34029.1|16
1648152120000|2022-03-24 20:02:00|34146.8|34046.7|34153.3|34033.3|34155.8|34050.1|34145.3|34028.8|22
1648152130000|2022-03-24 20:02:10|34155.7|34036.6|34142.9|34053.8|34155.7|34057.9|34141.7|34030.9|15
1648152140000|2022-03-24 20:02:20|34141.2|34056.5|34151.7|34041.4|34154.9|34056.5|34141.2|34039.9|11
1648152150000|2022-03-24 20:02:30|34148.5|34044.4|34144.7|34047.7|34149.4|34058.2|34143.6|34040.1|12
1648152160000|2022-03-24 20:02:40|34146.1|34051.1|34149.1|34032.5|34150.8|34054|34145.7|34025.7|8
1648152170000|2022-03-24 20:02:50|34152.4|34041.7|34153.6|34033.6|34156.3|34046.9|34150.1|34030.1|22
1648152180000|2022-03-24 20:03:00|34155.1|34035.1|34155|34035.7|34155.8|34063.1|34143.2|34025|24
1648152190000|2022-03-24 20:03:10|34154.2|34034.2|34157.2|34041|34157.2|34041|34151.1|34031.1|7
1648152200000|2022-03-24 20:03:20|34156.8|34042|34152.5|34042.1|34157.8|34057.6|34144.4|34031.7|12
1648152210000|2022-03-24 20:03:30|34153.4|34040.2|34151.6|34034.3|34153.8|34042.4|34150.9|34032.6|14
1648152220000|2022-03-24 20:03:40|34149|34029.9|34145.8|34056|34150.2|34061|34136.5|34029.9|12
1648152230000|2022-03-24 20:03:50|34149.8|34054.5|34151.4|34039.2|34152.1|34054.5|34139.9|34036.1|15
1648152240000|2022-03-24 20:04:00|34151.5|34041.2|34155.2|34035.2|34155.2|34045.9|34149.9|34031.9|9
1648152250000|2022-03-24 20:04:10|34154.1|34034.1|34152.8|34047.1|34157.5|34047.1|34146.5|34029.7|20
1648152260000|2022-03-24 20:04:20|34154.5|34050.8|34155.6|34042.9|34155.6|34051.9|34148.2|34033.8|13
1648152270000|2022-03-24 20:04:30|34147.9|34027.9|34148.6|34044.6|34155.7|34049.6|34146.1|34027.9|18
1648152280000|2022-03-24 20:04:40|34148.3|34042.4|34154.9|34034.9|34155|34045.1|34148.3|34034|22
1648152290000|2022-03-24 20:04:50|34154.2|34034.2|34150.4|34041.1|34155.4|34058|34148|34034|25
1648152300000|2022-03-24 20:05:00|34152.1|34032.1|34146|34035.9|34154.6|34037.8|34146|34029|22
1648152310000|2022-03-24 20:05:10|34145.4|34033.8|34147.3|34044.2|34150.9|34046.7|34145.3|34032|18
1648152320000|2022-03-24 20:05:20|34145.6|34044.1|34155.6|34040.7|34155.7|34044.1|34145.6|34033|19
1648152330000|2022-03-24 20:05:30|34151.1|34039.4|34147.5|34047.7|34154.8|34050.4|34145.6|34035.7|11
1648152340000|2022-03-24 20:05:40|34148.1|34049.7|34141.2|34048.9|34149.5|34055.3|34141.2|34046|8
1648152350000|2022-03-24 20:05:50|34145.3|34054.2|34160.8|34059.8|34161|34066.6|34144.9|34047.4|15
1648152360000|2022-03-24 20:06:00|34160.7|34060.8|34137.1|34038.1|34161.6|34061.9|34137.1|34038.1|30
1648152370000|2022-03-24 20:06:10|34144.5|34045.8|34141.9|34047|34148.2|34050.4|34137.6|34034.2|30
1648152380000|2022-03-24 20:06:20|34141.8|34046.8|34143|34036|34144.6|34046.8|34137.5|34035.5|19
1648152390000|2022-03-24 20:06:30|34143.8|34037.4|34145.9|34038.8|34146|34040.6|34142.4|34036.7|31
1648152400000|2022-03-24 20:06:40|34143|34039|34142|34044|34147.1|34049.7|34140.5|34032.6|35
1648152410000|2022-03-24 20:06:50|34144.1|34039.1|34140.4|34039.2|34146.4|34045.5|34139.4|34038.7|12
1648152420000|2022-03-24 20:07:00|34143.3|34044.6|34139.2|34050.3|34145|34055.1|34137.1|34039.4|10
1648152430000|2022-03-24 20:07:10|34141.8|34043.6|34138.8|34035.8|34142.9|34043.6|34136.2|34023.2|32
1648152440000|2022-03-24 20:07:20|34137.7|34034.4|34135.5|34034.4|34144.8|34038.9|34134.4|34020|37
1648152450000|2022-03-24 20:07:30|34138.6|34045.1|34166.5|34046.5|34173.2|34058.1|34131|34033.6|36
1648152460000|2022-03-24 20:07:40|34169.3|34049.3|34168.3|34057.3|34175.3|34058.5|34166.6|34049.3|40
1648152470000|2022-03-24 20:07:50|34169.8|34057.9|34170|34060.8|34176.6|34069.8|34166.5|34053.8|37
1648152480000|2022-03-24 20:08:00|34172.9|34062.7|34168|34067.6|34174|34068|34167.9|34058.8|38
1648152490000|2022-03-24 20:08:10|34169.3|34064.3|34148.6|34063.7|34170.3|34067.2|34148.6|34056.9|39
1648152500000|2022-03-24 20:08:20|34149.2|34065.9|34151.3|34065.2|34152.6|34071.9|34144.3|34061|38
1648152510000|2022-03-24 20:08:30|34151.9|34064.5|34150.2|34064.3|34153.3|34067.3|34146.5|34062.7|26
1648152520000|2022-03-24 20:08:40|34151.1|34063.5|34151.2|34064.7|34152.3|34065|34148.9|34061.7|17
1648152530000|2022-03-24 20:08:50|34150.5|34065.2|34134.4|34084.4|34150.5|34085.8|34132.9|34062.8|19
1648152540000|2022-03-24 20:09:00|34141.5|34073.4|34149.4|34063.5|34150.7|34073.4|34141.5|34061.9|18
1648152550000|2022-03-24 20:09:10|34149.8|34063.3|34149.3|34065|34150.3|34065.3|34148.5|34062.6|19
1648152560000|2022-03-24 20:09:20|34151.9|34063.2|34145.1|34069|34153.1|34071.1|34143.3|34061.7|13
1648152570000|2022-03-24 20:09:30|34142.6|34076.6|34148.6|34067|34149.3|34084.7|34133.5|34067|17
1648152580000|2022-03-24 20:09:40|34145.6|34073.5|34145.4|34072.7|34147.5|34073.5|34142.1|34069.3|19
1648152590000|2022-03-24 20:09:50|34144.7|34072.3|34131.2|34081.2|34145.8|34081.3|34131.2|34069.6|14
1648152600000|2022-03-24 20:10:00|34131.6|34081.6|34141.4|34074.7|34141.5|34083.5|34131.6|34072.5|8
1648152610000|2022-03-24 20:10:10|34142.5|34075.3|34133.6|34083.6|34147.8|34084.7|34133.6|34059.8|26
1648152620000|2022-03-24 20:10:20|34141.8|34075.9|34145.6|34073|34148.8|34084.2|34132.7|34066.2|35
1648152630000|2022-03-24 20:10:30|34145.3|34073.1|34149.5|34066.3|34150.2|34083.9|34133.4|34065.4|29
1648152640000|2022-03-24 20:10:40|34150|34065.5|34147.6|34076.8|34152.3|34077.8|34147|34063.7|19
1648152650000|2022-03-24 20:10:50|34147.5|34076.6|34147.8|34078.5|34147.9|34078.5|34147.2|34074.9|14
1648152660000|2022-03-24 20:11:00|34154.7|34064.2|34151|34065|34155.3|34073.5|34142.8|34062|11
1648152670000|2022-03-24 20:11:10|34149|34069|34152.3|34064|34153.7|34070|34148|34061.2|10
1648152680000|2022-03-24 20:11:20|34152.2|34062.1|34150.5|34067.5|34152.7|34068.4|34147.4|34062.1|16
1648152690000|2022-03-24 20:11:30|34147.3|34073.9|34145.6|34074.2|34147.5|34078.2|34144|34072.9|15
1648152700000|2022-03-24 20:11:40|34145.5|34077.2|34149|34076.3|34149|34085.6|34132.7|34074.4|18
1648152710000|2022-03-24 20:11:50|34148.7|34077.6|34122.3|34102.3|34148.8|34102.3|34121.4|34077.6|5
1648152720000|2022-03-24 20:12:00|34123.6|34103.6|34134.4|34084.4|34147.8|34103.6|34122|34074.6|9
1648152730000|2022-03-24 20:12:10|34135.1|34085.1|34147.7|34080.7|34148.2|34101.5|34121.5|34065|17
1648152740000|2022-03-24 20:12:20|34148.4|34080.2|34161.7|34058.1|34167.5|34080.4|34146.3|34052.7|16
1648152750000|2022-03-24 20:12:30|34162|34056.9|34151.1|34072.4|34162|34087.9|34137.9|34056.9|38
1648152760000|2022-03-24 20:12:40|34149.6|34072.8|34147.7|34074.6|34151.2|34076.4|34145.7|34069.4|36
1648152770000|2022-03-24 20:12:50|34147.6|34074.5|34147.8|34076.7|34150.1|34078|34144.2|34073.6|32
1648152780000|2022-03-24 20:13:00|34147.1|34078.7|34149.6|34070.5|34152.8|34078.7|34145.8|34068.3|40
1648152790000|2022-03-24 20:13:10|34149.5|34070.6|34153.6|34067.4|34154.1|34074.1|34147.6|34066.7|32
1648152800000|2022-03-24 20:13:20|34151.1|34069.3|34149|34074.8|34151.7|34075.1|34146.4|34069.3|19
1648152810000|2022-03-24 20:13:30|34149.1|34074.4|34151.2|34072.8|34152|34074.4|34149.1|34070.3|23
1648152820000|2022-03-24 20:13:40|34150.1|34073.9|34147.8|34080.9|34151.2|34080.9|34147.7|34072.6|17
1648152830000|2022-03-24 20:13:50|34147.6|34081.5|34123.7|34103.7|34147.6|34103.7|34122.1|34081.5|13
1648152840000|2022-03-24 20:14:00|34148.6|34078.1|34153.5|34072.8|34155.4|34078.1|34148.6|34069.5|21
1648152850000|2022-03-24 20:14:10|34153.3|34072.9|34147.3|34072.2|34155.2|34072.9|34147.3|34069|16
1648152860000|2022-03-24 20:14:20|34148.7|34071.1|34147.8|34074.4|34150.3|34074.4|34147.6|34070|13
1648152870000|2022-03-24 20:14:30|34136.9|34086.9|34137.7|34087.7|34146.8|34087.7|34136.8|34080.4|12
1648152880000|2022-03-24 20:14:40|34136.9|34086.9|34136.8|34086.8|34146.4|34088.7|34136.8|34078.2|10
1648152890000|2022-03-24 20:14:50|34137.1|34087.1|34146.8|34079.8|34146.8|34089.4|34137.1|34079.2|18
1648152900000|2022-03-24 20:15:00|34154.5|34069|34151.2|34069|34154.5|34071|34150.5|34066.4|14
1648152910000|2022-03-24 20:15:10|34148.5|34070.2|34147.6|34075.7|34153.2|34076.2|34147.5|34067.5|17
1648152920000|2022-03-24 20:15:20|34149.2|34073.7|34147.8|34076.8|34150.3|34076.8|34147.8|34072.5|10
1648152930000|2022-03-24 20:15:30|34148|34076.6|34137.8|34087.8|34150.2|34088.3|34137.7|34068.2|14
1648152940000|2022-03-24 20:15:40|34137.6|34087.6|34123.2|34103.2|34146.7|34103.2|34122.3|34078.2|10
1648152950000|2022-03-24 20:15:50|34122.7|34102.7|34145.1|34076|34146.2|34108|34121|34073|13
1648152960000|2022-03-24 20:16:00|34145.5|34074.8|34143.3|34076.2|34149.7|34102.5|34119|34059.8|29
1648152970000|2022-03-24 20:16:10|34142.9|34076.1|34142.4|34073.7|34144.2|34084.5|34133.3|34070.6|35
1648152980000|2022-03-24 20:16:20|34141.1|34075.2|34141.6|34074.9|34143.2|34083.6|34133.5|34070.3|37
1648152990000|2022-03-24 20:16:30|34141|34074.8|34120.4|34100.4|34142.7|34101.4|34119.2|34070.9|37
1648153000000|2022-03-24 20:16:40|34121|34101|34121|34101|34121.4|34101.4|34120.4|34100.4|27
1648153010000|2022-03-24 20:16:50|34120.8|34100.8|34121.1|34101.1|34121.3|34101.3|34120.3|34100.3|29
1648153020000|2022-03-24 20:17:00|34147.4|34074.8|34150.2|34068.3|34150.6|34075.3|34144.6|34068.3|24
1648153030000|2022-03-24 20:17:10|34150.6|34068.8|34148.6|34074.6|34154.7|34076.7|34146.7|34065.2|23
1648153040000|2022-03-24 20:17:20|34149.8|34072.8|34148|34076.6|34152.6|34076.6|34147.9|34070.1|7
1648153050000|2022-03-24 20:17:30|34135.5|34085.5|34136|34086|34137.1|34087.1|34135.5|34085.5|12
1648153060000|2022-03-24 20:17:40|34136.1|34086.1|34152.4|34070.3|34152.4|34087.4|34135.8|34070.3|14
1648153070000|2022-03-24 20:17:50|34153.2|34069.9|34152.6|34071|34153.5|34073.9|34147.9|34069.4|34
1648153080000|2022-03-24 20:18:00|34152.8|34070|34152.5|34066.9|34152.8|34077|34145.9|34066.9|8
1648153090000|2022-03-24 20:18:10|34152.2|34069.2|34136.7|34086.7|34152.2|34086.7|34136.7|34069.2|11
1648153100000|2022-03-24 20:18:20|34135.9|34085.9|34120.7|34100.7|34136.6|34100.7|34120.5|34084.6|14
1648153110000|2022-03-24 20:18:30|34120.3|34100.3|34121.3|34101.3|34121.4|34101.4|34120.3|34100.3|10
1648153120000|2022-03-24 20:18:40|34120.8|34100.8|34122.3|34102.3|34143.6|34102.5|34120.4|34077.4|17
1648153130000|2022-03-24 20:18:50|34121.3|34101.3|34145.1|34079.2|34153.3|34102.2|34121.2|34066.2|38
1648153140000|2022-03-24 20:19:00|34144.9|34078.8|34142.5|34073.2|34148.1|34103.9|34119.9|34073.2|10
1648153150000|2022-03-24 20:19:10|34143.2|34074.1|34146.4|34071.3|34147|34086.5|34135.9|34071.3|14
1648153160000|2022-03-24 20:19:20|34146.2|34072|34123.3|34103.3|34148.3|34103.3|34122.5|34069.9|24
1648153170000|2022-03-24 20:19:30|34122|34102|34144.8|34073.4|34145.6|34103.2|34118|34073.3|33
1648153180000|2022-03-24 20:19:40|34144.9|34072.5|34142.2|34076.1|34145.4|34076.1|34141.7|34071.8|34
1648153190000|2022-03-24 20:19:50|34142.3|34075.8|34126.9|34106.9|34142.3|34107.3|34122.3|34075.7|35
1648153200000|2022-03-24 20:20:00|34126.8|34106.8|34141|34091|34151.5|34107.3|34124.9|34067.3|36
1648153210000|2022-03-24 20:20:10|34149.8|34073|34143|34075.1|34151|34087.6|34136.1|34068.3|35
1648153220000|2022-03-24 20:20:20|34143.4|34075|34143.1|34072.7|34148.2|34091.9|34135.3|34068.5|35
1648153230000|2022-03-24 20:20:30|34136|34086|34144.6|34071.9|34145.2|34086|34135.8|34071.7|32
1648153240000|2022-03-24 20:20:40|34145.2|34072.5|34145.2|34073.3|34145.7|34086.3|34135.9|34072|39
1648153250000|2022-03-24 20:20:50|34144.9|34077.4|34124.6|34104.6|34146.2|34106|34122.1|34072.1|33
1648153260000|2022-03-24 20:21:00|34124.7|34104.7|34139.2|34089.2|34150.1|34105.4|34124.5|34083.1|14
1648153270000|2022-03-24 20:21:10|34139.8|34089.8|34149.1|34076.4|34149.1|34091.6|34139|34076.4|10
1648153280000|2022-03-24 20:21:20|34150.9|34072.9|34121.2|34101.2|34150.9|34101.5|34121.2|34072.9|7
1648153290000|2022-03-24 20:21:30|34122.3|34102.3|34119.7|34099.7|34122.5|34102.5|34119.7|34099.7|12
1648153300000|2022-03-24 20:21:40|34118.9|34098.9|34138|34088|34142.5|34099.9|34118.9|34072.4|10
1648153310000|2022-03-24 20:21:50|34137.9|34087.9|34142.5|34076.5|34160.3|34087.9|34133.9|34069.8|19
1648153320000|2022-03-24 20:22:00|34142.9|34076.1|34134.2|34084.2|34144.6|34085.2|34133.8|34076.1|11
1648153330000|2022-03-24 20:22:10|34133.6|34083.6|34138.6|34088.6|34145.1|34104.7|34123.2|34074.7|35
1648153340000|2022-03-24 20:22:20|34139|34089|34149.1|34079|34151.9|34109.1|34125.1|34078.5|36
1648153350000|2022-03-24 20:22:30|34148.4|34075.3|34146.9|34079.2|34148.5|34092|34137.9|34074.5|36
1648153360000|2022-03-24 20:22:40|34147.4|34079.3|34147.3|34079.8|34147.4|34091.9|34137.8|34078.8|35
1648153370000|2022-03-24 20:22:50|34146.7|34088.6|34147.3|34079.3|34147.3|34089.3|34135.8|34077.4|34
1648153380000|2022-03-24 20:23:00|34146.8|34076.2|34139.1|34089.1|34147.8|34092.7|34138.5|34074.9|29
1648153390000|2022-03-24 20:23:10|34138.7|34088.7|34143.3|34076.2|34146.4|34103.7|34122.2|34073.1|38
1648153400000|2022-03-24 20:23:20|34144.2|34074.8|34144.6|34076.5|34146.4|34088.1|34134.4|34074.6|33
1648153410000|2022-03-24 20:23:30|34149.3|34073.1|34144.8|34075.5|34150.3|34088.1|34137.6|34072|23
1648153420000|2022-03-24 20:23:40|34137.7|34087.7|34127.2|34107.2|34152.7|34109.7|34122.8|34074.9|37
1648153430000|2022-03-24 20:23:50|34129.3|34109.3|34126.1|34106.1|34152.2|34112.5|34123|34082.3|39
1648153440000|2022-03-24 20:24:00|34125.9|34105.9|34125.3|34105.3|34127.3|34107.3|34123.4|34103.4|37
1648153450000|2022-03-24 20:24:10|34125.4|34105.4|34143.6|34076.7|34150.2|34105.4|34123.7|34076.7|34
1648153460000|2022-03-24 20:24:20|34144.4|34076.9|34135.8|34085.8|34149.2|34092|34135.3|34073.5|40
1648153470000|2022-03-24 20:24:30|34135.5|34085.5|34135.4|34085.4|34146.7|34086|34135.4|34075.2|34
1648153480000|2022-03-24 20:24:40|34135.5|34085.5|34146.4|34075.6|34146.7|34085.8|34135.3|34075.5|32
1648153490000|2022-03-24 20:24:50|34146.9|34075.5|34124.6|34104.6|34146.9|34104.6|34124|34075.5|35
1648153500000|2022-03-24 20:25:00|34124.4|34104.4|34139.3|34089.3|34154.4|34104.5|34123.2|34073.6|28
1648153510000|2022-03-24 20:25:10|34139.2|34089.2|34140.7|34090.7|34152.9|34091.3|34139|34078.4|31
1648153520000|2022-03-24 20:25:20|34140.6|34090.6|34151.8|34080.1|34152|34091.2|34140.6|34080.1|28
1648153530000|2022-03-24 20:25:30|34149.5|34080.3|34126.4|34106.4|34151.8|34107.3|34124.4|34080.1|26
1648153540000|2022-03-24 20:25:40|34126.5|34106.5|34125.8|34105.8|34127.3|34107.3|34125.3|34105.3|24
1648153550000|2022-03-24 20:25:50|34126.2|34106.2|34125.1|34105.1|34126.4|34106.4|34125.1|34105.1|8
1648153560000|2022-03-24 20:26:00|34125.6|34105.6|34126|34106|34126|34106|34124.9|34104.9|17
1648153570000|2022-03-24 20:26:10|34125.8|34105.8|34126.1|34106.1|34126.2|34106.2|34125|34105|15
1648153580000|2022-03-24 20:26:20|34125.4|34105.4|34127.2|34107.2|34130|34110|34124.7|34104.7|18
1648153590000|2022-03-24 20:26:30|34127.9|34107.9|34126.6|34106.6|34128.5|34108.5|34126|34106|19
1648153600000|2022-03-24 20:26:40|34125.9|34105.9|34129.2|34109.2|34131.3|34111.3|34125.4|34105.4|33
1648153610000|2022-03-24 20:26:50|34129.9|34109.9|34153.3|34078.7|34158.2|34111.4|34128.9|34078.7|37
1648153620000|2022-03-24 20:27:00|34153|34079.4|34144.7|34094.7|34153.1|34095.4|34141|34078.6|31
1648153630000|2022-03-24 20:27:10|34144.9|34094.9|34152.6|34076.6|34153.2|34105.6|34124.9|34076.6|29
1648153640000|2022-03-24 20:27:20|34152.5|34076.2|34152.2|34079.2|34153.3|34106.1|34125.7|34076.2|28
1648153650000|2022-03-24 20:27:30|34152.5|34080.8|34148.3|34082.4|34152.5|34090.5|34140.3|34079.6|33
1648153660000|2022-03-24 20:27:40|34149.5|34082.7|34142.5|34092.5|34152.1|34096.2|34142.1|34080.1|33
1648153670000|2022-03-24 20:27:50|34142.7|34092.7|34129.3|34109.3|34155.1|34109.3|34127.2|34085.5|36
1648153680000|2022-03-24 20:28:00|34128|34108|34160.5|34089.3|34162.4|34109.2|34126.9|34085.6|30
1648153690000|2022-03-24 20:28:10|34159.4|34090|34163|34094.6|34163.5|34095.6|34158.6|34088.7|21
1648153700000|2022-03-24 20:28:20|34162.7|34094.1|34171.3|34051.3|34176.5|34095.4|34158.5|34048.2|26
1648153710000|2022-03-24 20:28:30|34172|34052|34177.1|34068.7|34183|34069.1|34167.6|34047.6|34
1648153720000|2022-03-24 20:28:40|34179.3|34062.6|34181.6|34079.1|34186.4|34082.7|34173.3|34060.5|35
1648153730000|2022-03-24 20:28:50|34175.5|34081.1|34175.8|34086.9|34181.6|34088.1|34173.6|34078.3|28
1648153740000|2022-03-24 20:29:00|34174.9|34087.2|34176|34089|34182.4|34090.5|34172.2|34085.6|28
1648153750000|2022-03-24 20:29:10|34177.8|34088.5|34169.7|34090.2|34180.5|34091.1|34167.8|34085.6|28
1648153760000|2022-03-24 20:29:20|34168.5|34090.1|34167.9|34087.3|34169.6|34092|34166.8|34083.9|16
1648153770000|2022-03-24 20:29:30|34162.7|34095.1|34160.3|34091.8|34165.5|34097.1|34159.5|34088.5|14
1648153780000|2022-03-24 20:29:40|34160.1|34091.3|34169|34097.6|34169.4|34102.7|34152.7|34090.9|23
1648153790000|2022-03-24 20:29:50|34169.5|34096.9|34169.9|34092|34171.5|34096.9|34167.8|34088.5|12
1648153800000|2022-03-24 20:30:00|34162.7|34092.8|34166.7|34083.5|34172.7|34103.3|34153.3|34078.7|31
1648153810000|2022-03-24 20:30:10|34168.5|34084|34166.6|34086.5|34169.9|34092.7|34166.6|34084|7
1648153820000|2022-03-24 20:30:20|34167.8|34088.1|34165.9|34087.6|34168.9|34088.2|34165.8|34083.9|18
1648153830000|2022-03-24 20:30:30|34166.2|34087.8|34162.5|34093.3|34166.2|34104.9|34149.4|34087.8|15
1648153840000|2022-03-24 20:30:40|34162|34112|34154|34104|34162|34112|34153.2|34103.2|11
1648153850000|2022-03-24 20:30:50|34155|34105|34159.8|34091.5|34163.9|34107.5|34152.7|34091.2|14
1648153860000|2022-03-24 20:31:00|34170.7|34080.3|34168.6|34085.7|34172.6|34085.7|34168.6|34080.3|10
1648153870000|2022-03-24 20:31:10|34171.3|34086.4|34168|34085.9|34173|34096.2|34168|34085.6|17
1648153880000|2022-03-24 20:31:20|34168.7|34085.6|34167.3|34089.3|34169.6|34089.9|34167|34085.6|18
1648153890000|2022-03-24 20:31:30|34168.3|34086.2|34162.4|34095.8|34168.3|34096.2|34159|34086.2|6
1648153900000|2022-03-24 20:31:40|34163|34096.5|34156.1|34106.1|34165.6|34106.7|34155.6|34093.9|12
1648153910000|2022-03-24 20:31:50|34156.7|34106.7|34152.4|34102.4|34157.7|34107.7|34152.4|34102.4|9
1648153920000|2022-03-24 20:32:00|34152|34102|34161.8|34094.5|34163.5|34102|34151.4|34091.5|17
1648153930000|2022-03-24 20:32:10|34161.5|34093.4|34162.1|34095.7|34162.6|34095.7|34160.9|34093.4|7
1648153940000|2022-03-24 20:32:20|34162.7|34095.9|34156.4|34089.5|34162.7|34103.8|34153.8|34086.8|11
1648153950000|2022-03-24 20:32:30|34156.3|34090.2|34152.5|34102.5|34158.5|34108.4|34150.9|34090.1|9
1648153960000|2022-03-24 20:32:40|34160.2|34094.1|34152.9|34102.9|34160.2|34104.7|34152.9|34092.9|6
1648153970000|2022-03-24 20:32:50|34152.2|34102.2|34154.2|34104.2|34154.5|34104.5|34149.8|34099.8|9
1648153980000|2022-03-24 20:33:00|34153.8|34103.8|34157.9|34107.9|34160.4|34110.4|34153.8|34103.8|7
1648153990000|2022-03-24 20:33:10|34157|34107|34148.4|34098.4|34166.5|34107.1|34148.4|34095.3|14
1648154000000|2022-03-24 20:33:20|34147.6|34097.6|34144.2|34094.2|34154.1|34102.1|34142.7|34084.3|22
1648154010000|2022-03-24 20:33:30|34142.7|34092.7|34144.5|34094.5|34146.4|34096.4|34142.7|34092.7|15
1648154020000|2022-03-24 20:33:40|34142.1|34092.1|34161.5|34092.4|34164.6|34096.8|34142.1|34085.3|21
1648154030000|2022-03-24 20:33:50|34161.9|34091.6|34148.2|34098.2|34161.9|34098.2|34145.9|34086.8|24
1648154040000|2022-03-24 20:34:00|34147.7|34097.7|34146.5|34096.5|34148|34098|34144.7|34094.7|14
1648154050000|2022-03-24 20:34:10|34146.1|34096.1|34146.8|34096.8|34154.4|34097.6|34144.2|34087.1|10
1648154060000|2022-03-24 20:34:20|34147.2|34097.2|34148.4|34098.4|34149.3|34099.3|34146.7|34096.7|8
1648154070000|2022-03-24 20:34:30|34148|34098|34143.6|34093.6|34148|34098|34141.8|34091.8|16
1648154080000|2022-03-24 20:34:40|34143|34093|34145.9|34095.9|34148.2|34098.2|34143|34093|15
1648154090000|2022-03-24 20:34:50|34146.6|34096.6|34145.8|34095.8|34146.6|34096.6|34145.5|34095.5|15
1648154100000|2022-03-24 20:35:00|34145.6|34095.6|34147.2|34097.2|34147.2|34097.2|34144.4|34094.4|24
1648154110000|2022-03-24 20:35:10|34147.1|34097.1|34148.6|34098.6|34161.7|34101|34142|34080.6|31
1648154120000|2022-03-24 20:35:20|34149.1|34099.1|34148.1|34098.1|34149.1|34099.1|34145.9|34095.9|26
1648154130000|2022-03-24 20:35:30|34148|34098|34147.6|34097.6|34148.1|34098.1|34147.1|34097.1|15
1648154140000|2022-03-24 20:35:40|34148|34098|34150.4|34100.4|34150.4|34100.4|34148|34098|17
1648154150000|2022-03-24 20:35:50|34150.8|34100.8|34134|34114|34151.7|34116.8|34134|34100.6|21
1648154160000|2022-03-24 20:36:00|34160.8|34085.8|34136|34116|34161.1|34116|34136|34085.8|25
1648154170000|2022-03-24 20:36:10|34135.6|34115.6|34160.4|34086.2|34163.4|34115.6|34135.6|34083.5|13
1648154180000|2022-03-24 20:36:20|34159.1|34090.3|34149.7|34099.7|34159.1|34099.7|34149.7|34088.5|8
1648154190000|2022-03-24 20:36:30|34150.4|34100.4|34144.9|34094.9|34150.9|34100.9|34144.8|34094.8|13
1648154200000|2022-03-24 20:36:40|34144.3|34094.3|34144.8|34094.8|34145.7|34095.7|34144.3|34094.3|9
1648154210000|2022-03-24 20:36:50|34144.1|34094.1|34134.4|34114.4|34146.3|34114.5|34134.4|34094.1|12
1648154220000|2022-03-24 20:37:00|34156.8|34090|34159|34081.4|34162.3|34090|34154.6|34075.6|17
1648154230000|2022-03-24 20:37:10|34157.3|34081.2|34154.9|34087.5|34161.3|34087.5|34154.9|34078.1|23
1648154240000|2022-03-24 20:37:20|34155.7|34088.2|34156.5|34085.3|34158|34096.5|34146.5|34084.4|20
1648154250000|2022-03-24 20:37:30|34157.3|34085.6|34135.3|34115.3|34157.3|34115.3|34135.3|34085.6|23
1648154260000|2022-03-24 20:37:40|34135.4|34115.4|34130.4|34110.4|34135.4|34115.4|34129.6|34109.6|26
1648154270000|2022-03-24 20:37:50|34129.8|34109.8|34132.1|34112.1|34132.1|34112.1|34129.7|34109.7|11
1648154280000|2022-03-24 20:38:00|34129.3|34109.3|34134.1|34114.1|34134.1|34114.1|34129.1|34109.1|20
1648154290000|2022-03-24 20:38:10|34134.2|34114.2|34131.4|34111.4|34134.2|34114.2|34129.5|34109.5|11
1648154300000|2022-03-24 20:38:20|34131.5|34111.5|34133|34113|34133|34113|34131|34111|11
1648154310000|2022-03-24 20:38:30|34131.8|34111.8|34135.7|34115.7|34135.7|34115.7|34129.7|34109.7|12
1648154320000|2022-03-24 20:38:40|34135.5|34115.5|34130.9|34110.9|34135.5|34115.5|34129|34109|16
1648154330000|2022-03-24 20:38:50|34130.8|34110.8|34136.2|34116.2|34136.2|34116.2|34130.1|34110.1|19
1648154340000|2022-03-24 20:39:00|34134.8|34114.8|34131.9|34111.9|34137.2|34117.2|34131|34111|19
1648154350000|2022-03-24 20:39:10|34132.4|34112.4|34132.2|34112.2|34134|34114|34132.1|34112.1|8
1648154360000|2022-03-24 20:39:20|34132.7|34112.7|34133.2|34113.2|34133.2|34113.2|34129.4|34109.4|12
1648154370000|2022-03-24 20:39:30|34131.9|34111.9|34130.9|34110.9|34137.3|34117.3|34128.7|34108.7|6
1648154380000|2022-03-24 20:39:40|34132|34112|34132.1|34112.1|34134|34114|34130.7|34110.7|14
1648154390000|2022-03-24 20:39:50|34131.1|34111.1|34135.4|34115.4|34135.8|34115.8|34131.1|34111.1|9
1648154400000|2022-03-24 20:40:00|34135.6|34115.6|34130.7|34110.7|34135.6|34115.6|34129.1|34109.1|17
1648154410000|2022-03-24 20:40:10|34130.2|34110.2|34131.5|34111.5|34133.5|34113.5|34130.2|34110.2|13
1648154420000|2022-03-24 20:40:20|34131.4|34111.4|34130|34110|34131.4|34111.4|34129.1|34109.1|15
1648154430000|2022-03-24 20:40:30|34129.8|34109.8|34133.2|34113.2|34134.7|34114.7|34128.4|34108.4|13
1648154440000|2022-03-24 20:40:40|34133.3|34113.3|34129.4|34109.4|34133.3|34113.3|34126.3|34106.3|10
1648154450000|2022-03-24 20:40:50|34130.5|34110.5|34131.2|34111.2|34131.9|34111.9|34129.7|34109.7|6
1648154460000|2022-03-24 20:41:00|34131.1|34111.1|34131.1|34111.1|34133.6|34113.6|34131|34111|22
1648154470000|2022-03-24 20:41:10|34132|34112|34133.1|34113.1|34133.4|34113.4|34131.4|34111.4|6
1648154480000|2022-03-24 20:41:20|34133.2|34113.2|34131.6|34111.6|34134.9|34114.9|34127.9|34107.9|19
1648154490000|2022-03-24 20:41:30|34132|34112|34132.8|34112.8|34132.8|34112.8|34128.3|34108.3|16
1648154500000|2022-03-24 20:41:40|34130.8|34110.8|34129.7|34109.7|34131.4|34111.4|34128.9|34108.9|17
1648154510000|2022-03-24 20:41:50|34130.1|34110.1|34129.1|34109.1|34152.9|34110.2|34128.9|34085.9|25
1648154520000|2022-03-24 20:42:00|34155.5|34085.2|34145.2|34095.2|34156.3|34095.2|34145.2|34084.3|19
1648154530000|2022-03-24 20:42:10|34146.5|34096.5|34147.2|34097.2|34161.6|34097.6|34146.1|34084.8|18
1648154540000|2022-03-24 20:42:20|34148.3|34098.3|34148.1|34098.1|34157.8|34098.4|34146.4|34083.4|29
1648154550000|2022-03-24 20:42:30|34148.9|34098.9|34160.5|34089.4|34162.3|34100.6|34148.6|34087.2|15
1648154560000|2022-03-24 20:42:40|34160.1|34089.2|34160.3|34089.7|34163.5|34092.2|34158.7|34085.2|17
1648154570000|2022-03-24 20:42:50|34159.9|34089.5|34162.1|34087.7|34162.1|34101.4|34151.2|34087.6|20
1648154580000|2022-03-24 20:43:00|34161.6|34087.5|34134.4|34114.4|34161.6|34114.4|34133.1|34083.9|24
1648154590000|2022-03-24 20:43:10|34131|34111|34145.6|34095.6|34151.9|34112.9|34131|34084.1|19
1648154600000|2022-03-24 20:43:20|34143.4|34093.4|34148.2|34098.2|34153.3|34098.9|34143.4|34083.9|19
1648154610000|2022-03-24 20:43:30|34148.1|34098.1|34148.3|34098.3|34148.6|34098.6|34147.7|34097.7|19
1648154620000|2022-03-24 20:43:40|34148.4|34098.4|34162.6|34092.6|34162.6|34099.9|34147.7|34092.6|13
1648154630000|2022-03-24 20:43:50|34159.7|34092.5|34162.9|34094.7|34164.9|34095.3|34159.7|34088.5|7
1648154640000|2022-03-24 20:44:00|34162.7|34091.4|34168.5|34100.4|34169|34117.5|34154.1|34087.6|36
1648154650000|2022-03-24 20:44:10|34161.9|34111.9|34167.1|34117.1|34171.2|34117.1|34161.9|34092.8|15
1648154660000|2022-03-24 20:44:20|34167.5|34117.5|34169.3|34101.2|34171.1|34117.5|34161.6|34093.9|12
1648154670000|2022-03-24 20:44:30|34169.6|34101.4|34168.8|34096.2|34173.8|34111.3|34161.3|34088.7|18
1648154680000|2022-03-24 20:44:40|34171.1|34096.5|34169.9|34086.5|34172.1|34102.4|34169.9|34085.2|16
1648154690000|2022-03-24 20:44:50|34174.9|34089.3|34183.4|34063.4|34183.4|34101.8|34162.7|34042.7|38
1648154700000|2022-03-24 20:45:00|34182.9|34062.9|34179.2|34076.4|34183.7|34076.4|34177.8|34059.1|38
1648154710000|2022-03-24 20:45:10|34179.6|34074|34186.5|34066.5|34186.5|34074.9|34179.6|34066.5|18
1648154720000|2022-03-24 20:45:20|34184.8|34068.1|34171.6|34084.4|34184.8|34091.7|34170.7|34068.1|12
1648154730000|2022-03-24 20:45:30|34171.7|34086.3|34169|34077|34176.7|34089.1|34169|34077|12
1648154740000|2022-03-24 20:45:40|34170|34078|34173.4|34084.7|34178.5|34090.9|34167.3|34078|10
1648154750000|2022-03-24 20:45:50|34177.6|34082.1|34172.2|34097.9|34177.6|34098.9|34167.9|34076.1|8
1648154760000|2022-03-24 20:46:00|34171.5|34097.1|34173.1|34084|34173.1|34097.1|34166.5|34080.1|17
1648154770000|2022-03-24 20:46:10|34172.9|34086.6|34169.8|34091.6|34172.9|34092.6|34168.1|34086.6|11
1648154780000|2022-03-24 20:46:20|34169.9|34091|34169.5|34094.3|34170.7|34095.6|34169.5|34090.3|6
1648154790000|2022-03-24 20:46:30|34169.8|34094.6|34173.3|34084.3|34173.3|34101.3|34168.3|34084.3|7
1648154800000|2022-03-24 20:46:40|34172.9|34086.8|34173.5|34091.6|34174.5|34105.5|34170.9|34084|9
1648154810000|2022-03-24 20:46:50|34174.6|34089.1|34169.9|34091|34174.6|34100.9|34168.4|34089.1|7
1648154820000|2022-03-24 20:47:00|34169.7|34092.3|34171.7|34083.7|34173.4|34094.9|34168.1|34077.8|10
1648154830000|2022-03-24 20:47:10|34171.9|34082|34170.6|34093.6|34171.9|34098.3|34169.6|34082|7
1648154840000|2022-03-24 20:47:20|34170.3|34095.4|34168|34085|34172.6|34095.4|34168|34083.1|11
1648154850000|2022-03-24 20:47:30|34168.1|34083.7|34168.5|34084.5|34170|34087.9|34166.9|34080.4|9
1648154860000|2022-03-24 20:47:40|34169|34082.6|34168.8|34082.3|34170.4|34097.3|34167.6|34082.3|10
1648154870000|2022-03-24 20:47:50|34168.2|34083.6|34169.4|34080.9|34171.3|34085.5|34168.2|34079.6|14
1648154880000|2022-03-24 20:48:00|34168.9|34078.5|34168.1|34086.5|34170.1|34092.5|34167|34078.5|15
1648154890000|2022-03-24 20:48:10|34166.3|34087.2|34166.7|34092.9|34169.9|34092.9|34166.3|34083.5|8
1648154900000|2022-03-24 20:48:20|34166.5|34093.4|34166|34089.3|34166.9|34093.4|34166|34089.3|4
1648154910000|2022-03-24 20:48:30|34164.3|34097.2|34169.5|34083.7|34170.6|34107.6|34157.6|34083.1|10
1648154920000|2022-03-24 20:48:40|34169.3|34083.1|34165.7|34093.8|34169.3|34101.7|34165.7|34083.1|6
1648154930000|2022-03-24 20:48:50|34165.3|34093|34170.2|34081.7|34175.1|34097.6|34165.3|34081.7|15
1648154940000|2022-03-24 20:49:00|34169.8|34081.6|34180.1|34060.1|34182.6|34092.6|34168.5|34048.5|37
1648154950000|2022-03-24 20:49:10|34179.9|34059.9|34161.8|34041.8|34180.9|34060.9|34157.3|34037.3|35
1648154960000|2022-03-24 20:49:20|34166.1|34046.1|34155.2|34035.2|34174|34054|34155|34035|26
1648154970000|2022-03-24 20:49:30|34155.4|34035.4|34167.3|34047.3|34167.3|34047.3|34148.7|34028.7|31
1648154980000|2022-03-24 20:49:40|34160.6|34040.6|34161.6|34041.7|34177.1|34057.1|34158.2|34038.2|34
1648154990000|2022-03-24 20:49:50|34162.6|34042.6|34163.9|34043.9|34174.7|34054.7|34157.8|34037.8|35
1648155000000|2022-03-24 20:50:00|34157.7|34043.4|34160.7|34047.9|34173.2|34053.2|34157.7|34041.9|34
1648155010000|2022-03-24 20:50:10|34162.3|34044.6|34161.2|34041.2|34162.8|34057.6|34150.2|34030.2|32
1648155020000|2022-03-24 20:50:20|34158.6|34038.6|34166.2|34060|34175.6|34065.3|34156.9|34036.9|37
1648155030000|2022-03-24 20:50:30|34167.1|34060.5|34164|34044|34176.5|34070.5|34153.4|34033.4|30
1648155040000|2022-03-24 20:50:40|34169|34049|34165.2|34045.2|34169|34049|34154.5|34034.5|30
1648155050000|2022-03-24 20:50:50|34166.2|34046.2|34173.6|34053.6|34175.5|34060.3|34163.8|34043.9|20
1648155060000|2022-03-24 20:51:00|34173.5|34061.6|34164.3|34044.3|34182.2|34063.7|34151.7|34031.7|27
1648155070000|2022-03-24 20:51:10|34161.6|34041.6|34166.8|34055.8|34175.9|34057.9|34154.5|34034.5|37
1648155080000|2022-03-24 20:51:20|34166.7|34056.3|34160|34062.5|34177.5|34062.8|34160|34051.2|28
1648155090000|2022-03-24 20:51:30|34165.8|34063.6|34180.3|34086.4|34180.3|34086.4|34156.7|34063.6|30
1648155100000|2022-03-24 20:51:40|34181.7|34090.1|34167.3|34066.9|34181.7|34090.1|34159.8|34066.9|22
1648155110000|2022-03-24 20:51:50|34171|34067.8|34166.9|34079.2|34175.8|34086.5|34156.6|34067.8|16
1648155120000|2022-03-24 20:52:00|34171.5|34082.2|34191.5|34071.5|34191.5|34082.2|34158.9|34061.2|21
1648155130000|2022-03-24 20:52:10|34190|34072.1|34183|34063|34191.7|34080.2|34169.5|34059.5|26
1648155140000|2022-03-24 20:52:20|34183.3|34063.3|34180.9|34060.9|34193.5|34090.3|34174.3|34060.9|17
1648155150000|2022-03-24 20:52:30|34182.5|34062.5|34170.4|34078.7|34182.5|34084.7|34162.1|34062.5|21
1648155160000|2022-03-24 20:52:40|34170.5|34080.3|34174.9|34083.7|34180.5|34089.1|34167.3|34078.8|17
1648155170000|2022-03-24 20:52:50|34175.2|34084.4|34161.4|34086.3|34181.1|34096.1|34160.9|34081.2|20
1648155180000|2022-03-24 20:53:00|34180.8|34080.4|34176.2|34056.2|34184.2|34091.5|34172|34056.2|34
1648155190000|2022-03-24 20:53:10|34177.1|34057.1|34169.4|34049.4|34177.1|34057.1|34161.5|34041.5|36
1648155200000|2022-03-24 20:53:20|34168|34048|34153.1|34033.1|34169.6|34057.8|34146.3|34026.3|28
1648155210000|2022-03-24 20:53:30|34152.3|34032.3|34156.9|34036.9|34158.7|34038.7|34150.3|34030.3|9
1648155220000|2022-03-24 20:53:40|34153.6|34033.6|34160.1|34040.1|34161.6|34041.6|34147.9|34027.9|12
1648155230000|2022-03-24 20:53:50|34155.6|34035.6|34143.9|34023.9|34171.8|34051.8|34143.9|34023.9|14
1648155240000|2022-03-24 20:54:00|34164.6|34044.6|34161.4|34041.4|34165.2|34045.2|34157.5|34037.5|15
1648155250000|2022-03-24 20:54:10|34165.3|34045.3|34165|34045|34166.3|34046.3|34157.6|34037.6|13
1648155260000|2022-03-24 20:54:20|34163.6|34043.6|34152.8|34032.8|34167.4|34047.4|34151.6|34031.6|18
1648155270000|2022-03-24 20:54:30|34151.9|34031.9|34154.9|34038.2|34171|34051|34148.4|34028.4|22
1648155280000|2022-03-24 20:54:40|34156.1|34036.1|34158.2|34039.8|34171.9|34051.9|34153.8|34036.1|16
1648155290000|2022-03-24 20:54:50|34154.9|34039.9|34169.1|34052.8|34169.1|34055|34152|34037.5|18
1648155300000|2022-03-24 20:55:00|34166.8|34048.9|34163.5|34073.3|34169.4|34073.3|34155.9|34044.5|32
1648155310000|2022-03-24 20:55:10|34167.9|34073.6|34163.6|34076.6|34169|34076.6|34150.5|34060.3|20
1648155320000|2022-03-24 20:55:20|34163.9|34061.4|34173.9|34053.9|34174.7|34069|34157.7|34052|13
1648155330000|2022-03-24 20:55:30|34174.5|34054.5|34175.2|34078.4|34175.4|34078.4|34170.2|34054.5|8
1648155340000|2022-03-24 20:55:40|34180.1|34065.3|34174.6|34054.6|34180.7|34067|34169.9|34054|16
1648155350000|2022-03-24 20:55:50|34176.3|34056.3|34176.1|34056.1|34178|34062|34174.9|34055.5|9
1648155360000|2022-03-24 20:56:00|34174.6|34054.6|34178.2|34058.2|34179|34080|34162.7|34054|19
1648155370000|2022-03-24 20:56:10|34176.5|34056.5|34170.6|34063.5|34178|34070.9|34165.5|34056|13
1648155380000|2022-03-24 20:56:20|34169.2|34065.6|34171|34067.9|34178.1|34069.3|34169.2|34057.7|26
1648155390000|2022-03-24 20:56:30|34172.1|34065.4|34169.5|34083.2|34172.5|34083.2|34166.7|34065.4|9
1648155400000|2022-03-24 20:56:40|34167.6|34080|34179.7|34059.7|34179.7|34080|34167.6|34059.7|14
1648155410000|2022-03-24 20:56:50|34179.1|34059.1|34180.7|34060.7|34180.7|34103.4|34163.7|34059.1|13
1648155420000|2022-03-24 20:57:00|34180|34060|34206.2|34086.2|34228.2|34108.2|34179.9|34059.9|18
1648155430000|2022-03-24 20:57:10|34202.7|34082.7|34207.1|34087.1|34221.5|34101.5|34199.9|34079.9|13
1648155440000|2022-03-24 20:57:20|34206.2|34086.2|34183.5|34070.6|34220.3|34100.3|34183.5|34070.6|13
1648155450000|2022-03-24 20:57:30|34177.9|34075.2|34174.8|34067.3|34184|34076.1|34174.8|34062.1|16
1648155460000|2022-03-24 20:57:40|34148.9|34098.9|34179.6|34059.6|34182|34098.9|34148.9|34059|19
1648155470000|2022-03-24 20:57:50|34179.5|34059.5|34186.5|34066.5|34187.8|34068.9|34179.5|34059.5|16
1648155480000|2022-03-24 20:58:00|34186.4|34066.4|34169.5|34082.1|34187.4|34082.1|34166.8|34065.7|21
1648155490000|2022-03-24 20:58:10|34173.8|34077|34161.6|34041.6|34180|34080.9|34155.1|34035.1|18
1648155500000|2022-03-24 20:58:20|34164|34044|34176.3|34056.3|34178.5|34058.5|34160.8|34040.8|34
1648155510000|2022-03-24 20:58:30|34178.8|34058.8|34182.9|34062.9|34184.7|34064.7|34171.5|34051.5|26
1648155520000|2022-03-24 20:58:40|34183.1|34063.1|34182.1|34071|34185|34071|34181.5|34061.5|16
1648155530000|2022-03-24 20:58:50|34186|34069.5|34181.3|34070.4|34186.1|34070.7|34181|34066|23
1648155540000|2022-03-24 20:59:00|34180.9|34069.9|34181.2|34064.6|34184.4|34070.5|34177.2|34063.1|20
1648155550000|2022-03-24 20:59:10|34176.5|34064.7|34184.6|34064.6|34194.9|34090.9|34160.5|34062.4|25
1648155560000|2022-03-24 20:59:20|34186.2|34066.2|34172.3|34078.4|34187.7|34080.3|34172.3|34061.6|18
1648155570000|2022-03-24 20:59:30|34183.2|34079.2|34182.6|34079.9|34183.4|34080.2|34182.3|34079|22
1648155580000|2022-03-24 20:59:40|34181|34080.9|34179.2|34080.9|34182.9|34081|34179.2|34078.1|18
1648155590000|2022-03-24 20:59:50|34178.6|34081|34183.3|34081.9|34187.6|34084.3|34178.6|34080.3|14
1648155600000|2022-03-24 21:00:00|34184.3|34064.3|34174.6|34054.6|34184.3|34064.3|34173.9|34053.9|6
1648155610000|2022-03-24 21:00:10|34155.5|34035.5|34161.9|34041.9|34163.8|34043.8|34151.8|34031.8|6
1648155620000|2022-03-24 21:00:20|34150.6|34030.6|34153.9|34033.9|34153.9|34033.9|34150.6|34030.6|2
1648155630000|2022-03-24 21:00:30|34160.3|34040.3|34160.3|34040.3|34160.3|34040.3|34160.3|34040.3|1
1648155640000|2022-03-24 21:00:40|34156.1|34036.1|34157.3|34037.3|34164.4|34044.4|34156.1|34036.1|3
1648155650000|2022-03-24 21:00:50|34150.8|34030.8|34164.4|34044.4|34164.4|34044.4|34150.8|34030.8|5
1648155670000|2022-03-24 21:01:10|34164.5|34044.5|34150.8|34030.8|34164.5|34044.5|34150.8|34030.8|3
1648155680000|2022-03-24 21:01:20|34157.2|34037.2|34157.2|34037.2|34157.2|34037.2|34157.2|34037.2|1
1648155690000|2022-03-24 21:01:30|34150.8|34030.8|34153.7|34033.7|34153.7|34033.7|34150.8|34030.8|2
1648155700000|2022-03-24 21:01:40|34151.9|34031.9|34156.3|34036.3|34156.4|34036.4|34151.9|34031.9|4
1648155710000|2022-03-24 21:01:50|34155.3|34035.3|34155.3|34035.3|34155.3|34035.3|34155.3|34035.3|1
1648155720000|2022-03-24 21:02:00|34148.9|34028.9|34161.6|34041.6|34161.6|34041.6|34148.9|34028.9|2
1648155730000|2022-03-24 21:02:10|34166.2|34046.2|34166.2|34046.2|34166.2|34046.2|34166.2|34046.2|1
1648155790000|2022-03-24 21:03:10|34123.2|34003.2|34123.2|34003.2|34123.2|34003.2|34123.2|34003.2|1
1648155800000|2022-03-24 21:03:20|34117.9|33997.9|34118|33998|34118|33998|34117.9|33997.9|2
1648155820000|2022-03-24 21:03:40|34120.9|34000.9|34129.9|34009.9|34129.9|34009.9|34120.9|34000.9|2
1648155830000|2022-03-24 21:03:50|34126.7|34006.7|34130.4|34010.4|34130.4|34010.4|34126.7|34006.7|3
1648155850000|2022-03-24 21:04:10|34129.9|34009.9|34126.4|34006.4|34129.9|34009.9|34126.4|34006.4|2
1648155860000|2022-03-24 21:04:20|34130.4|34010.4|34125.5|34005.5|34130.4|34010.4|34125.5|34005.5|3
1648155880000|2022-03-24 21:04:40|34128.8|34008.8|34124.4|34004.4|34128.8|34008.8|34124.4|34004.4|3
1648155890000|2022-03-24 21:04:50|34127.8|34007.8|34125|34005|34127.8|34007.8|34119.6|33999.6|4
1648155900000|2022-03-24 21:05:00|34123.8|34003.8|34122.2|34002.2|34123.8|34003.8|34122.2|34002.2|3
1648155910000|2022-03-24 21:05:10|34121.3|34001.3|34120.2|34000.2|34121.3|34001.3|34120.2|34000.2|2
1648155920000|2022-03-24 21:05:20|34120.1|34000.1|34120.1|34000.1|34120.1|34000.1|34120.1|34000.1|1
1648155930000|2022-03-24 21:05:30|34120.2|34000.2|34120.2|34000.2|34120.2|34000.2|34120.2|34000.2|1
1648155940000|2022-03-24 21:05:40|34120.3|34000.3|34120.4|34000.4|34120.4|34000.4|34120.3|34000.3|2
1648155950000|2022-03-24 21:05:50|34117.7|33997.7|34114|33994|34117.7|33997.7|34109.5|33989.5|3
1648155980000|2022-03-24 21:06:20|34110.5|33990.5|34111.2|33991.2|34111.2|33991.2|34110.1|33990.1|11
1648155990000|2022-03-24 21:06:30|34111.1|33991.1|34111.1|33991.1|34111.1|33991.1|34110.6|33990.6|21
1648156000000|2022-03-24 21:06:40|34110.6|33990.6|34124.8|34004.8|34124.8|34004.8|34110.1|33990.1|10
1648156010000|2022-03-24 21:06:50|34123.9|34003.9|34123.9|34003.9|34123.9|34003.9|34123.9|34003.9|1
1648156030000|2022-03-24 21:07:10|34139|34019|34139|34019|34139|34019|34139|34019|1
1648156070000|2022-03-24 21:07:50|34138.1|34018.1|34138.1|34018.1|34138.1|34018.1|34138.1|34018.1|1
1648156120000|2022-03-24 21:08:40|34139.5|34019.5|34141.7|34021.7|34143.4|34023.4|34137.3|34017.3|7
1648156130000|2022-03-24 21:08:50|34141.6|34021.6|34124.3|34004.3|34141.7|34021.7|34124.3|34004.3|9
1648156140000|2022-03-24 21:09:00|34124.4|34004.4|34124.3|34004.3|34124.4|34004.4|34124.3|34004.3|6
1648156150000|2022-03-24 21:09:10|34124.2|34004.2|34124.2|34004.2|34124.2|34004.2|34124.2|34004.2|1
1648156160000|2022-03-24 21:09:20|34126.9|34006.9|34125.3|34005.3|34127|34007|34125.3|34005.3|5
1648156170000|2022-03-24 21:09:30|34125.4|34005.4|34126.1|34006.1|34126.2|34006.2|34125.3|34005.3|7
1648156180000|2022-03-24 21:09:40|34126.2|34006.2|34126.1|34006.1|34126.2|34006.2|34126.1|34006.1|8
1648156190000|2022-03-24 21:09:50|34126.2|34006.2|34126.1|34006.1|34126.2|34006.2|34126.1|34006.1|4
1648156200000|2022-03-24 21:10:00|34131.7|34011.7|34117.6|33997.6|34133.6|34013.6|34116.9|33996.9|11
1648156210000|2022-03-24 21:10:10|34119.2|33999.2|34124.5|34004.5|34134.9|34014.9|34119.1|33999.1|15
1648156220000|2022-03-24 21:10:20|34113.4|33993.4|34125.6|34005.6|34130.7|34010.7|34113.3|33993.3|29
1648156230000|2022-03-24 21:10:30|34119.7|33999.7|34124.1|34004.1|34126.3|34006.3|34119.1|33999.1|20
1648156240000|2022-03-24 21:10:40|34121.4|34001.4|34116.1|33996.1|34126.3|34006.3|34116.1|33996.1|11
1648156250000|2022-03-24 21:10:50|34117.4|33997.4|34121.9|34001.9|34122.4|34002.4|34117.4|33997.4|14
1648156260000|2022-03-24 21:11:00|34124.7|34004.7|34116.8|33996.8|34125.8|34005.8|34116.5|33996.5|10
1648156270000|2022-03-24 21:11:10|34124.1|34004.1|34122.5|34002.5|34125.5|34005.5|34118.3|33998.3|10
1648156280000|2022-03-24 21:11:20|34122.4|34002.4|34128.1|34008.1|34130.5|34010.5|34122.4|34002.4|9
1648156290000|2022-03-24 21:11:30|34127.7|34007.7|34126.7|34006.7|34127.7|34007.7|34119.5|33999.5|6
1648156300000|2022-03-24 21:11:40|34128.1|34008.1|34133.3|34013.3|34133.4|34013.4|34128.1|34008.1|5
1648156310000|2022-03-24 21:11:50|34132.3|34012.3|34128.9|34008.9|34132.3|34012.3|34118.1|33998.1|19
1648156320000|2022-03-24 21:12:00|34124.3|34004.3|34128.1|34008.1|34131|34011|34124.3|34004.3|9
1648156330000|2022-03-24 21:12:10|34131.5|34011.5|34134.6|34014.6|34134.6|34014.6|34131.5|34011.5|2
1648156340000|2022-03-24 21:12:20|34136.3|34016.3|34126.4|34006.4|34136.3|34016.3|34126.4|34006.4|3
1648156350000|2022-03-24 21:12:30|34126.6|34006.6|34121.4|34001.4|34134.6|34014.6|34121.4|34001.4|5
1648156360000|2022-03-24 21:12:40|34121.5|34001.5|34121.3|34001.3|34125.3|34005.3|34116.9|33996.9|9
1648156370000|2022-03-24 21:12:50|34121.6|34001.6|34127.9|34007.9|34129.5|34009.5|34121.6|34001.6|6
1648156380000|2022-03-24 21:13:00|34128.6|34008.6|34134.4|34014.4|34135.9|34015.9|34128|34008|6
1648156390000|2022-03-24 21:13:10|34133.9|34013.9|34128.6|34008.6|34133.9|34013.9|34125.2|34005.2|5
1648156400000|2022-03-24 21:13:20|34131.6|34011.6|34133.3|34013.3|34134.9|34014.9|34131.2|34011.2|5
1648156410000|2022-03-24 21:13:30|34125.6|34005.6|34125.6|34005.6|34125.6|34005.6|34125.6|34005.6|1
1648156420000|2022-03-24 21:13:40|34138|34018|34126.5|34006.5|34138|34018|34120.8|34000.8|3
1648156430000|2022-03-24 21:13:50|34121.7|34001.7|34138|34018|34138|34018|34121.7|34001.7|3
1648156440000|2022-03-24 21:14:00|34135.6|34015.6|34128.2|34008.2|34135.6|34015.6|34122.3|34002.3|5
1648156450000|2022-03-24 21:14:10|34133|34013|34125.6|34005.6|34133|34013|34125.6|34005.6|3
1648156460000|2022-03-24 21:14:20|34125.4|34005.4|34137.3|34017.3|34137.4|34017.4|34124.6|34004.6|5
1648156470000|2022-03-24 21:14:30|34133.1|34013.1|34127.8|34007.8|34133.1|34013.1|34121.6|34001.6|5
1648156480000|2022-03-24 21:14:40|34133|34013|34125.9|34005.9|34133|34013|34125.9|34005.9|3
1648156490000|2022-03-24 21:14:50|34132|34012|34134.3|34014.3|34134.3|34014.3|34112.5|33992.5|12
1648156500000|2022-03-24 21:15:00|34130.7|34010.7|34132.5|34012.5|34139.9|34019.9|34122|34002|19
1648156510000|2022-03-24 21:15:10|34128.1|34008.1|34139|34019|34139|34019|34128.1|34008.1|10
1648156520000|2022-03-24 21:15:20|34135.9|34015.9|34135.8|34015.8|34138.9|34018.9|34131|34011|10
1648156530000|2022-03-24 21:15:30|34135.7|34015.7|34123.3|34003.3|34138.9|34018.9|34123.2|34003.2|9
1648156540000|2022-03-24 21:15:40|34123.2|34003.2|34123.2|34003.2|34123.3|34003.3|34123.2|34003.2|9
1648156550000|2022-03-24 21:15:50|34123.3|34003.3|34119.7|33999.7|34123.3|34003.3|34118.6|33998.6|9
1648156560000|2022-03-24 21:16:00|34120.1|34000.1|34123.9|34003.9|34126.1|34006.1|34117.8|33997.8|10
1648156570000|2022-03-24 21:16:10|34130.1|34010.1|34127.1|34007.1|34130.1|34010.1|34122.5|34002.5|11
1648156580000|2022-03-24 21:16:20|34127.2|34007.2|34128.8|34008.8|34131.5|34011.5|34127|34007|5
1648156590000|2022-03-24 21:16:30|34127.1|34007.1|34122.8|34002.8|34128.7|34008.7|34121.1|34001.1|7
1648156600000|2022-03-24 21:16:40|34122.7|34002.7|34122.7|34002.7|34122.7|34002.7|34122.7|34002.7|1
1648156610000|2022-03-24 21:16:50|34122.8|34002.8|34122.8|34002.8|34122.8|34002.8|34122.7|34002.7|3
1648156620000|2022-03-24 21:17:00|34122.7|34002.7|34124.9|34004.9|34125.6|34005.6|34122.7|34002.7|11
1648156630000|2022-03-24 21:17:10|34124.8|34004.8|34124.9|34004.9|34124.9|34004.9|34124.8|34004.8|2
1648156640000|2022-03-24 21:17:20|34124.6|34004.6|34123.7|34003.7|34124.9|34004.9|34123.7|34003.7|3
1648156650000|2022-03-24 21:17:30|34123.6|34003.6|34123.6|34003.6|34126.7|34006.7|34123.6|34003.6|4
1648156670000|2022-03-24 21:17:50|34123.7|34003.7|34123.6|34003.6|34123.7|34003.7|34123.6|34003.6|2
1648156680000|2022-03-24 21:18:00|34136.4|34016.4|34129.1|34009.1|34136.5|34016.5|34129.1|34009.1|6
1648156690000|2022-03-24 21:18:10|34136|34016|34134.5|34014.5|34136|34016|34132.2|34012.2|4
1648156700000|2022-03-24 21:18:20|34130.4|34010.4|34130.9|34010.9|34134|34014|34128.2|34008.2|4
1648156710000|2022-03-24 21:18:30|34123.6|34003.6|34123.8|34003.8|34124.9|34004.9|34123.6|34003.6|5
1648156720000|2022-03-24 21:18:40|34123.9|34003.9|34123.8|34003.8|34126|34006|34123.8|34003.8|17
1648156730000|2022-03-24 21:18:50|34123.9|34003.9|34123.6|34003.6|34123.9|34003.9|34123.6|34003.6|12
1648156740000|2022-03-24 21:19:00|34123.7|34003.7|34123.6|34003.6|34123.7|34003.7|34123.6|34003.6|12
1648156750000|2022-03-24 21:19:10|34123.7|34003.7|34123.6|34003.6|34125.7|34005.7|34123.6|34003.6|14
1648156760000|2022-03-24 21:19:20|34123.7|34003.7|34123.6|34003.6|34123.7|34003.7|34123.6|34003.6|12
1648156770000|2022-03-24 21:19:30|34123.7|34003.7|34123.6|34003.6|34123.7|34003.7|34123.6|34003.6|14
1648156780000|2022-03-24 21:19:40|34123.7|34003.7|34124.8|34004.8|34126|34006|34123.6|34003.6|10
1648156790000|2022-03-24 21:19:50|34125.2|34005.2|34124.8|34004.8|34125.2|34005.2|34124.8|34004.8|4
1648156800000|2022-03-24 21:20:00|34129.2|34009.2|34129.2|34009.2|34134.5|34014.5|34129.1|34009.1|9
1648156810000|2022-03-24 21:20:10|34129.1|34009.1|34134.5|34014.5|34134.5|34014.5|34129.1|34009.1|4
1648156820000|2022-03-24 21:20:20|34134.4|34014.4|34133.6|34013.6|34134.4|34014.4|34128.6|34008.6|6
1648156830000|2022-03-24 21:20:30|34123.7|34003.7|34123.7|34003.7|34123.7|34003.7|34123.6|34003.6|7
1648156840000|2022-03-24 21:20:40|34123.6|34003.6|34124.9|34004.9|34126|34006|34123.6|34003.6|7
1648156850000|2022-03-24 21:20:50|34125|34005|34122.1|34002.1|34125|34005|34120.8|34000.8|6
1648156860000|2022-03-24 21:21:00|34121.1|34001.1|34131|34011|34131.2|34011.2|34121.1|34001.1|22
1648156870000|2022-03-24 21:21:10|34130.7|34010.7|34122.2|34002.2|34130.7|34010.7|34122.1|34002.1|18
1648156880000|2022-03-24 21:21:20|34122.1|34002.1|34133.8|34013.8|34139.9|34019.9|34122.1|34002.1|22
1648156890000|2022-03-24 21:21:30|34133.7|34013.7|34144.4|34024.4|34144.4|34024.4|34127.8|34007.8|18
1648156900000|2022-03-24 21:21:40|34131.5|34011.5|34130.2|34010.2|34131.5|34011.5|34128.6|34008.6|8
1648156910000|2022-03-24 21:21:50|34129.7|34009.7|34130.7|34010.7|34133.9|34013.9|34126.8|34006.8|13
1648156920000|2022-03-24 21:22:00|34137|34017|34129.3|34009.3|34137|34017|34129.3|34009.3|9
1648156930000|2022-03-24 21:22:10|34129.2|34009.2|34130.1|34010.1|34136.9|34016.9|34129.2|34009.2|14
1648156940000|2022-03-24 21:22:20|34130.2|34010.2|34130.1|34010.1|34137.3|34017.3|34128.1|34008.1|8
1648156950000|2022-03-24 21:22:30|34130|34010|34143.3|34023.3|34143.3|34023.3|34120.6|34000.6|8
1648156960000|2022-03-24 21:22:40|34139.5|34019.5|34128.6|34008.6|34139.5|34019.5|34128.4|34008.4|12
1648156970000|2022-03-24 21:22:50|34129|34009|34120.5|34000.5|34136.3|34016.3|34120.5|34000.5|9
1648156980000|2022-03-24 21:23:00|34120.7|34000.7|34120.5|34000.5|34120.7|34000.7|34120.5|34000.5|8
1648156990000|2022-03-24 21:23:10|34120.7|34000.7|34123|34003|34125.5|34005.5|34120.5|34000.5|7
1648157000000|2022-03-24 21:23:20|34149|34029|34130.1|34010.1|34149|34029|34130|34010|7
1648157010000|2022-03-24 21:23:30|34131.6|34011.6|34131.2|34011.2|34136|34016|34124.1|34004.1|8
1648157020000|2022-03-24 21:23:40|34128.9|34008.9|34120.6|34000.6|34138.6|34018.6|34120.6|34000.6|3
1648157030000|2022-03-24 21:23:50|34135.8|34015.8|34123.1|34003.1|34135.8|34015.8|34123.1|34003.1|3
1648157040000|2022-03-24 21:24:00|34124.7|34004.7|34130|34010|34143.3|34023.3|34123.1|34003.1|8
1648157050000|2022-03-24 21:24:10|34137.2|34017.2|34144.2|34024.2|34144.2|34024.2|34135.6|34015.6|4
1648157060000|2022-03-24 21:24:20|34137.6|34017.6|34136.6|34016.6|34137.6|34017.6|34134.8|34014.8|3
1648157070000|2022-03-24 21:24:30|34128.9|34008.9|34131.2|34011.2|34138.6|34018.6|34128.9|34008.9|5
1648157080000|2022-03-24 21:24:40|34128.9|34008.9|34118.2|33998.2|34128.9|34008.9|34118.2|33998.2|5
1648157090000|2022-03-24 21:24:50|34119.1|33999.1|34118.8|33998.8|34119.1|33999.1|34118.8|33998.8|2
1648157100000|2022-03-24 21:25:00|34119.1|33999.1|34128.9|34008.9|34128.9|34008.9|34119.1|33999.1|5
1648157110000|2022-03-24 21:25:10|34138.6|34018.6|34136.3|34016.3|34138.6|34018.6|34136.3|34016.3|2
1648157120000|2022-03-24 21:25:20|34130|34010|34139.6|34019.6|34145.8|34025.8|34130|34010|3
1648157130000|2022-03-24 21:25:30|34135.7|34015.7|34130.1|34010.1|34135.7|34015.7|34129.5|34009.5|4
1648157140000|2022-03-24 21:25:40|34123|34003|34130|34010|34145.8|34025.8|34123|34003|5
1648157150000|2022-03-24 21:25:50|34128.1|34008.1|34132.3|34012.3|34138.2|34018.2|34128.1|34008.1|4
1648157160000|2022-03-24 21:26:00|34131.2|34011.2|34143.3|34023.3|34143.3|34023.3|34130|34010|5
1648157170000|2022-03-24 21:26:10|34145.8|34025.8|34128.9|34008.9|34145.8|34025.8|34128.9|34008.9|5
1648157180000|2022-03-24 21:26:20|34140|34020|34126.2|34006.2|34140|34020|34125.7|34005.7|4
1648157190000|2022-03-24 21:26:30|34125.8|34005.8|34132|34012|34132|34012|34125.2|34005.2|4
1648157200000|2022-03-24 21:26:40|34129.6|34009.6|34123.1|34003.1|34129.6|34009.6|34123.1|34003.1|2
1648157210000|2022-03-24 21:26:50|34124.2|34004.2|34133.3|34013.3|34133.3|34013.3|34120.7|34000.7|4
1648157220000|2022-03-24 21:27:00|34125.9|34005.9|34136.4|34016.4|34141.6|34021.6|34124.2|34004.2|7
1648157230000|2022-03-24 21:27:10|34122.9|34002.9|34133.6|34013.6|34133.6|34013.6|34122.5|34002.5|5
1648157240000|2022-03-24 21:27:20|34129.4|34009.4|34128|34008|34129.4|34009.4|34128|34008|2
1648157250000|2022-03-24 21:27:30|34118.4|33998.4|34123.8|34003.8|34125.2|34005.2|34118.4|33998.4|5
1648157260000|2022-03-24 21:27:40|34123.7|34003.7|34120.7|34000.7|34123.7|34003.7|34120.7|34000.7|3
1648157270000|2022-03-24 21:27:50|34139.7|34019.7|34142.5|34022.5|34143.4|34023.4|34135.9|34015.9|4
1648157280000|2022-03-24 21:28:00|34138.1|34018.1|34130|34010|34142.5|34022.5|34130|34010|5
1648157290000|2022-03-24 21:28:10|34138.6|34018.6|34133.8|34013.8|34138.6|34018.6|34133.8|34013.8|7
1648157300000|2022-03-24 21:28:20|34131.7|34011.7|34120.9|34000.9|34131.7|34011.7|34120.9|34000.9|5
1648157320000|2022-03-24 21:28:40|34140.5|34020.5|34133.9|34013.9|34140.5|34020.5|34133.9|34013.9|2
1648157330000|2022-03-24 21:28:50|34130.7|34010.7|34120.9|34000.9|34139.2|34019.2|34120.9|34000.9|4
1648157350000|2022-03-24 21:29:10|34126.7|34006.7|34120.9|34000.9|34126.7|34006.7|34120.9|34000.9|3
1648157370000|2022-03-24 21:29:30|34125.9|34005.9|34120.9|34000.9|34125.9|34005.9|34120.9|34000.9|3
1648157380000|2022-03-24 21:29:40|34121|34001|34121|34001|34121|34001|34121|34001|1
1648157390000|2022-03-24 21:29:50|34125.9|34005.9|34121|34001|34126.7|34006.7|34121|34001|3
1648157400000|2022-03-24 21:30:00|34118|33998|34119.1|33999.1|34119.2|33999.2|34118|33998|7
1648157410000|2022-03-24 21:30:10|34125.6|34005.6|34148.4|34028.4|34148.4|34028.4|34120.9|34000.9|6
1648157420000|2022-03-24 21:30:20|34135.5|34015.5|34134.5|34014.5|34139.2|34019.2|34129.5|34009.5|6
1648157430000|2022-03-24 21:30:30|34131.4|34011.4|34133.2|34013.2|34137.8|34017.8|34123.4|34003.4|11
1648157440000|2022-03-24 21:30:40|34130.7|34010.7|34134.2|34014.2|34134.2|34014.2|34128.6|34008.6|4
1648157450000|2022-03-24 21:30:50|34132.3|34012.3|34131.1|34011.1|34136.1|34016.1|34131.1|34011.1|3
1648157460000|2022-03-24 21:31:00|34128.2|34008.2|34130.2|34010.2|34130.2|34010.2|34119.3|33999.3|8
1648157470000|2022-03-24 21:31:10|34129.1|34009.1|34131.8|34011.8|34135.7|34015.7|34128.8|34008.8|5
1648157480000|2022-03-24 21:31:20|34139.3|34019.3|34130|34010|34139.3|34019.3|34129.9|34009.9|5
1648157490000|2022-03-24 21:31:30|34128.5|34008.5|34139|34019|34139.3|34019.3|34128.5|34008.5|6
1648157500000|2022-03-24 21:31:40|34132|34012|34129.3|34009.3|34134.2|34014.2|34127.6|34007.6|9
1648157510000|2022-03-24 21:31:50|34127.4|34007.4|34134.6|34014.6|34134.6|34014.6|34127.4|34007.4|5
1648157520000|2022-03-24 21:32:00|34130.9|34010.9|34133|34013|34135.4|34015.4|34130|34010|7
1648157530000|2022-03-24 21:32:10|34132.2|34012.2|34118.7|33998.7|34132.2|34012.2|34118.7|33998.7|4
1648157540000|2022-03-24 21:32:20|34120.5|34000.5|34132.4|34012.4|34134.5|34014.5|34119.5|33999.5|13
1648157550000|2022-03-24 21:32:30|34125.8|34005.8|34125.6|34005.6|34131.8|34011.8|34125.6|34005.6|6
1648157560000|2022-03-24 21:32:40|34125.9|34005.9|34133.9|34013.9|34134.5|34014.5|34125.7|34005.7|7
1648157570000|2022-03-24 21:32:50|34128.7|34008.7|34130.1|34010.1|34132.4|34012.4|34127.3|34007.3|4
1648157580000|2022-03-24 21:33:00|34138.5|34018.5|34145.8|34025.8|34145.8|34025.8|34136.7|34016.7|6
1648157590000|2022-03-24 21:33:10|34143.7|34023.7|34137.4|34017.4|34143.7|34023.7|34133.4|34013.4|4
1648157600000|2022-03-24 21:33:20|34133|34013|34139.1|34019.1|34140.2|34020.2|34131|34011|6
1648157610000|2022-03-24 21:33:30|34139.5|34019.5|34137.7|34017.7|34139.5|34019.5|34131|34011|4
1648157620000|2022-03-24 21:33:40|34134.8|34014.8|34133.1|34013.1|34139.4|34019.4|34133.1|34013.1|4
1648157630000|2022-03-24 21:33:50|34139.4|34019.4|34125.1|34005.1|34139.4|34019.4|34124.8|34004.8|4
1648157640000|2022-03-24 21:34:00|34126.5|34006.5|34125.1|34005.1|34126.5|34006.5|34125|34005|5
1648157650000|2022-03-24 21:34:10|34141.3|34021.3|34133.2|34013.2|34141.3|34021.3|34133.2|34013.2|2
1648157660000|2022-03-24 21:34:20|34141.3|34021.3|34131|34011|34145.2|34025.2|34126.7|34006.7|5
1648157670000|2022-03-24 21:34:30|34141.8|34021.8|34137.7|34017.7|34141.8|34021.8|34133.1|34013.1|4
1648157680000|2022-03-24 21:34:40|34134.9|34014.9|34125.2|34005.2|34134.9|34014.9|34125.2|34005.2|4
1648157700000|2022-03-24 21:35:00|34126.7|34006.7|34125.2|34005.2|34126.7|34006.7|34125.2|34005.2|3
1648157710000|2022-03-24 21:35:10|34125.1|34005.1|34125.1|34005.1|34125.1|34005.1|34125.1|34005.1|1
1648157720000|2022-03-24 21:35:20|34141.3|34021.3|34149.4|34029.4|34149.4|34029.4|34125.7|34005.7|4
1648157730000|2022-03-24 21:35:30|34135.9|34015.9|34135.9|34015.9|34144.5|34024.5|34133.2|34013.2|5
1648157740000|2022-03-24 21:35:40|34133.2|34013.2|34136.4|34016.4|34137.9|34017.9|34129.3|34009.3|7
1648157750000|2022-03-24 21:35:50|34134.8|34014.8|34125.1|34005.1|34134.8|34014.8|34125.1|34005.1|2
1648157760000|2022-03-24 21:36:00|34151.6|34031.6|34124.6|34004.6|34160.5|34040.5|34124.5|34004.5|7
1648157770000|2022-03-24 21:36:10|34124.1|34004.1|34127.1|34007.1|34129.7|34009.7|34123.9|34003.9|25
1648157780000|2022-03-24 21:36:20|34126.6|34006.6|34128.6|34008.6|34129.2|34009.2|34124.3|34004.3|29
1648157790000|2022-03-24 21:36:30|34125.9|34005.9|34130|34010|34130|34010|34123.1|34003.1|34
1648157800000|2022-03-24 21:36:40|34130.6|34010.6|34125.1|34005.1|34130.6|34010.6|34125.1|34005.1|29
1648157810000|2022-03-24 21:36:50|34125.7|34005.7|34128.8|34008.8|34129.3|34009.3|34124.7|34004.7|21
1648157820000|2022-03-24 21:37:00|34122.3|34002.3|34135.4|34015.4|34139|34019|34122.2|34002.2|11
1648157830000|2022-03-24 21:37:10|34131.9|34011.9|34129.9|34009.9|34133.3|34013.3|34129.9|34009.9|12
1648157840000|2022-03-24 21:37:20|34130|34010|34130.7|34010.7|34138|34018|34129.9|34009.9|16
1648157850000|2022-03-24 21:37:30|34131.2|34011.2|34136.6|34016.6|34139.4|34019.4|34129.4|34009.4|11
1648157860000|2022-03-24 21:37:40|34139.4|34019.4|34134.4|34014.4|34140.7|34020.7|34130.3|34010.3|14
1648157870000|2022-03-24 21:37:50|34131.6|34011.6|34132.3|34012.3|34132.4|34012.4|34130.3|34010.3|10
1648157880000|2022-03-24 21:38:00|34128.8|34008.8|34132.8|34012.8|34137.8|34017.8|34128.8|34008.8|12
1648157890000|2022-03-24 21:38:10|34133.2|34013.2|34130.7|34010.7|34140|34020|34130.6|34010.6|8
1648157900000|2022-03-24 21:38:20|34130.9|34010.9|34130.9|34010.9|34134.5|34014.5|34130.9|34010.9|8
1648157910000|2022-03-24 21:38:30|34125.6|34005.6|34127|34007|34127|34007|34125.6|34005.6|8
1648157920000|2022-03-24 21:38:40|34128.1|34008.1|34129.2|34009.2|34129.4|34009.4|34128.1|34008.1|6
1648157930000|2022-03-24 21:38:50|34129.8|34009.8|34149.1|34029.1|34149.1|34029.1|34129.8|34009.8|5
1648157940000|2022-03-24 21:39:00|34142.2|34022.2|34126.3|34006.3|34142.2|34022.2|34125.6|34005.6|5
1648157950000|2022-03-24 21:39:10|34129.1|34009.1|34132.1|34012.1|34135.9|34015.9|34129.1|34009.1|6
1648157960000|2022-03-24 21:39:20|34130.8|34010.8|34131.2|34011.2|34138.6|34018.6|34119.5|33999.5|10
1648157970000|2022-03-24 21:39:30|34139.2|34019.2|34138|34018|34139.2|34019.2|34131.3|34011.3|6
1648157980000|2022-03-24 21:39:40|34138.9|34018.9|34136.1|34016.1|34138.9|34018.9|34130.9|34010.9|6
1648157990000|2022-03-24 21:39:50|34134.9|34014.9|34137.9|34017.9|34137.9|34017.9|34133.1|34013.1|4
1648158000000|2022-03-24 21:40:00|34139.8|34019.8|34139.5|34019.5|34141.4|34021.4|34131.7|34011.7|7
1648158010000|2022-03-24 21:40:10|34138.8|34018.8|34134.7|34014.7|34138.8|34018.8|34132.7|34012.7|8
1648158020000|2022-03-24 21:40:20|34135.4|34015.4|34137.4|34017.4|34137.4|34017.4|34130.2|34010.2|7
1648158030000|2022-03-24 21:40:30|34135.5|34015.5|34139.8|34019.8|34145.7|34025.7|34135.3|34015.3|7
1648158040000|2022-03-24 21:40:40|34147.7|34027.7|34140.1|34020.1|34147.7|34027.7|34140.1|34020.1|6
1648158050000|2022-03-24 21:40:50|34146|34026|34138.7|34018.7|34146|34026|34132.5|34012.5|6
1648158060000|2022-03-24 21:41:00|34134.4|34014.4|34136.1|34016.1|34141.2|34021.2|34134.4|34014.4|3
1648158070000|2022-03-24 21:41:10|34136|34016|34139|34019|34139|34019|34127.1|34007.1|9
1648158080000|2022-03-24 21:41:20|34129.1|34009.1|34139.5|34019.5|34139.5|34019.5|34129|34009|7
1648158090000|2022-03-24 21:41:30|34130.5|34010.5|34137.1|34017.1|34137.1|34017.1|34130.5|34010.5|6
1648158100000|2022-03-24 21:41:40|34140.1|34020.1|34124.6|34004.6|34140.1|34020.1|34122.2|34002.2|12
1648158110000|2022-03-24 21:41:50|34121.3|34001.3|34124.8|34004.8|34127.9|34007.9|34121.3|34001.3|6
1648158120000|2022-03-24 21:42:00|34126|34006|34128.1|34008.1|34134.6|34014.6|34120.4|34000.4|12
1648158130000|2022-03-24 21:42:10|34128|34008|34129.9|34009.9|34131.4|34011.4|34119.8|33999.8|9
1648158140000|2022-03-24 21:42:20|34128.1|34008.1|34134.4|34014.4|34134.4|34014.4|34123|34003|10
1648158150000|2022-03-24 21:42:30|34130.9|34010.9|34128.9|34008.9|34141.7|34021.7|34121.5|34001.5|6
1648158160000|2022-03-24 21:42:40|34129.8|34009.8|34128.3|34008.3|34130.2|34010.2|34128|34008|4
1648158170000|2022-03-24 21:42:50|34133.7|34013.7|34134|34014|34134.8|34014.8|34129.5|34009.5|5
1648158180000|2022-03-24 21:43:00|34129.8|34009.8|34129.2|34009.2|34131.1|34011.1|34125.5|34005.5|5
1648158190000|2022-03-24 21:43:10|34126.8|34006.8|34126.7|34006.7|34126.8|34006.8|34126.6|34006.6|3
1648158200000|2022-03-24 21:43:20|34143.9|34023.9|34130.8|34010.8|34143.9|34023.9|34130.8|34010.8|5
1648158210000|2022-03-24 21:43:30|34130.4|34010.4|34153|34033|34153|34033|34121.4|34001.4|7
1648158220000|2022-03-24 21:43:40|34138.1|34018.1|34145.5|34025.5|34145.5|34025.5|34134.5|34014.5|4
1648158230000|2022-03-24 21:43:50|34137.1|34017.1|34139.4|34019.4|34142.5|34022.5|34137.1|34017.1|4
1648158240000|2022-03-24 21:44:00|34126.8|34006.8|34123.1|34010.9|34126.8|34010.9|34123.1|34006.8|2
1648158260000|2022-03-24 21:44:20|34142.5|34022.5|34137.4|34017.4|34142.5|34022.5|34137.4|34017.4|2
1648158270000|2022-03-24 21:44:30|34142.5|34022.5|34140.3|34020.3|34142.5|34022.5|34132.2|34012.2|4
1648158280000|2022-03-24 21:44:40|34132.2|34012.2|34140.3|34020.3|34140.3|34020.3|34132.2|34012.2|4
1648158290000|2022-03-24 21:44:50|34135.9|34015.9|34123.1|34011.2|34135.9|34015.9|34123.1|34011.2|2
1648158300000|2022-03-24 21:45:00|34129.6|34009.6|34134.8|34014.8|34145.4|34025.4|34123.1|34009.6|5
1648158310000|2022-03-24 21:45:10|34147.4|34027.4|34144.6|34024.6|34147.4|34027.4|34139.3|34019.3|4
1648158320000|2022-03-24 21:45:20|34138.3|34018.3|34139.3|34019.3|34141|34021|34132.7|34012.7|5
1648158330000|2022-03-24 21:45:30|34141|34021|34139.3|34019.3|34142.4|34022.4|34123.1|34011.2|5
1648158340000|2022-03-24 21:45:40|34147.4|34027.4|34139.2|34019.2|34147.4|34027.4|34139.2|34019.2|5
1648158350000|2022-03-24 21:45:50|34131.9|34011.9|34138.9|34018.9|34143.5|34023.5|34129|34009|8
1648158360000|2022-03-24 21:46:00|34133.9|34013.9|34134.7|34014.7|34134.7|34014.7|34133.9|34013.9|2
1648158370000|2022-03-24 21:46:10|34132.4|34012.4|34137|34017|34141.9|34021.9|34132.4|34012.4|7
1648158380000|2022-03-24 21:46:20|34143.4|34023.4|34139.7|34019.7|34143.4|34023.4|34134.7|34014.7|4
1648158390000|2022-03-24 21:46:30|34135.6|34015.6|34138.5|34018.5|34138.5|34018.5|34131.3|34011.3|3
1648158400000|2022-03-24 21:46:40|34133.3|34013.3|34132.9|34012.9|34135.5|34015.5|34132.8|34012.8|4
1648158410000|2022-03-24 21:46:50|34140.5|34020.5|34122.8|34011|34140.5|34020.5|34122.8|34011|2
1648158420000|2022-03-24 21:47:00|34130|34010|34146.6|34026.6|34146.6|34026.6|34122.8|34008.2|5
1648158430000|2022-03-24 21:47:10|34138.8|34018.8|34134.3|34014.3|34138.8|34018.8|34134.3|34014.3|2
1648158440000|2022-03-24 21:47:20|34129|34009|34134.7|34014.7|34141|34021|34129|34009|5
1648158450000|2022-03-24 21:47:30|34132.9|34012.9|34122.8|34011|34140.5|34020.5|34122.8|34011|6
1648158460000|2022-03-24 21:47:40|34129.3|34009.3|34122.7|34010.9|34129.3|34010.9|34122.7|34008.1|4
1648158470000|2022-03-24 21:47:50|34132.3|34012.3|34132.3|34012.3|34133.5|34013.5|34130.3|34010.3|7
1648158480000|2022-03-24 21:48:00|34129.6|34009.6|34135|34015|34139.8|34019.8|34128.9|34008.9|10
1648158490000|2022-03-24 21:48:10|34139.9|34019.9|34139.9|34019.9|34139.9|34019.9|34135|34015|4
1648158500000|2022-03-24 21:48:20|34136.6|34016.6|34138.5|34018.5|34138.5|34018.5|34133.9|34013.9|4
1648158510000|2022-03-24 21:48:30|34134.4|34014.4|34122.4|34010.5|34140.2|34020.2|34122.4|34010.5|5
1648158520000|2022-03-24 21:48:40|34129.2|34009.2|34122.4|34010.5|34130|34010.5|34122.4|34009.2|3
1648158530000|2022-03-24 21:48:50|34141|34021|34141|34021|34141|34021|34141|34021|1
1648158540000|2022-03-24 21:49:00|34133.7|34013.7|34133.9|34013.9|34148.6|34028.6|34127.9|34007.9|6
1648158550000|2022-03-24 21:49:10|34144.2|34024.2|34138.1|34018.1|34144.2|34024.2|34138.1|34018.1|4
1648158560000|2022-03-24 21:49:20|34144|34024|34122|34010.1|34144|34024|34122|34010.1|5
1648158570000|2022-03-24 21:49:30|34130|34010|34122|34010.1|34130|34010.1|34122|34010|2
1648158590000|2022-03-24 21:49:50|34129.3|34009.3|34148.2|34028.2|34155.5|34035.5|34128.7|34008.7|5
1648158600000|2022-03-24 21:50:00|34135.9|34015.9|34140.8|34020.8|34143.7|34023.7|34133.5|34013.5|5
1648158610000|2022-03-24 21:50:10|34133.6|34013.6|34134.1|34014.1|34137.7|34017.7|34133.6|34013.6|4
1648158620000|2022-03-24 21:50:20|34132.3|34012.3|34122|34010.1|34138.1|34018.1|34122|34010.1|3
1648158640000|2022-03-24 21:50:40|34130|34010|34122|34010.1|34130|34010.1|34122|34010|2
1648158670000|2022-03-24 21:51:10|34130|34010|34122|34010.1|34130|34010.1|34122|34010|2
1648158690000|2022-03-24 21:51:30|34129.3|34009.3|34122|34010.1|34129.3|34010.1|34122|34007.7|3
1648158720000|2022-03-24 21:52:00|34130|34010|34122|34010.1|34130|34010.1|34122|34007.7|3
1648158740000|2022-03-24 21:52:20|34129.3|34009.3|34122|34010.1|34129.3|34010.1|34122|34007.7|3
1648158760000|2022-03-24 21:52:40|34129.5|34009.5|34122|34010.1|34129.5|34010.1|34122|34008.4|3
1648158790000|2022-03-24 21:53:10|34130|34010|34122|34010.1|34130|34010.1|34122|34007.7|3
1648158820000|2022-03-24 21:53:40|34130|34010|34122|34010.1|34130|34010.1|34122|34008.1|3
1648158850000|2022-03-24 21:54:10|34130|34010|34122|34010.1|34130|34010.1|34122|34010|2
1648158860000|2022-03-24 21:54:20|34122.2|34010.4|34136.2|34016.2|34136.2|34016.2|34122.2|34010.4|3
1648158870000|2022-03-24 21:54:30|34133.8|34013.8|34144.2|34024.2|34144.2|34024.2|34133.8|34013.8|4
1648158880000|2022-03-24 21:54:40|34134.2|34014.2|34135.8|34015.8|34142.4|34022.4|34132.7|34012.7|5
1648158890000|2022-03-24 21:54:50|34156.2|34036.2|34148.7|34028.7|34156.2|34036.2|34146.1|34026.1|7
1648158900000|2022-03-24 21:55:00|34104.3|33984.3|34104.9|33984.9|34122.2|34010.4|34104.3|33984.3|6
1648158910000|2022-03-24 21:55:10|34127.8|34007.8|34108.5|33988.5|34127.8|34007.8|34099.5|33979.5|6
1648158920000|2022-03-24 21:55:20|34114.4|33994.4|34131.2|34011.2|34146|34026|34104.9|33984.9|5
1648158930000|2022-03-24 21:55:30|34149.5|34029.5|34146.1|34026.1|34149.5|34029.5|34141.3|34021.3|4
1648158940000|2022-03-24 21:55:40|34136.1|34016.1|34135.6|34015.6|34141.4|34021.4|34131|34011|5
1648158950000|2022-03-24 21:55:50|34141.4|34021.4|34135|34015|34141.4|34021.4|34135|34015|3
1648158960000|2022-03-24 21:56:00|34126.8|34006.8|34132.2|34012.2|34140|34020|34119.6|33999.6|13
1648158970000|2022-03-24 21:56:10|34131.3|34011.3|34135.6|34015.6|34137|34017|34129.6|34009.6|10
1648158980000|2022-03-24 21:56:20|34130.9|34010.9|34136.3|34016.3|34136.3|34016.3|34130.9|34010.9|2
1648158990000|2022-03-24 21:56:30|34135.7|34015.7|34131.9|34011.9|34139.6|34019.6|34131.9|34011.9|7
1648159000000|2022-03-24 21:56:40|34131.7|34011.7|34140.2|34020.2|34140.2|34020.2|34131.4|34011.4|5
1648159010000|2022-03-24 21:56:50|34137.6|34017.6|34133|34013|34137.6|34017.6|34133|34013|3
1648159020000|2022-03-24 21:57:00|34141.2|34021.2|34134.8|34014.8|34141.2|34021.2|34134.8|34014.8|4
1648159030000|2022-03-24 21:57:10|34133.2|34013.2|34139|34019|34140|34020|34133.2|34013.2|6
1648159040000|2022-03-24 21:57:20|34131.7|34011.7|34137.7|34017.7|34137.7|34017.7|34131.4|34011.4|4
1648159050000|2022-03-24 21:57:30|34140.6|34020.6|34136|34016|34140.6|34020.6|34136|34016|4
1648159060000|2022-03-24 21:57:40|34117.2|33997.2|34117.2|33997.2|34128.1|34008.1|34117.2|33997.2|7
1648159070000|2022-03-24 21:57:50|34104.3|33984.3|34101.9|33981.9|34104.3|33984.3|34101.9|33981.9|2
1648159080000|2022-03-24 21:58:00|34111.6|33991.6|34122.2|34010.4|34125.8|34010.4|34111.6|33991.6|3
1648159090000|2022-03-24 21:58:10|34098.4|33978.4|34113.9|33993.9|34113.9|33993.9|34098.4|33978.4|5
1648159100000|2022-03-24 21:58:20|34125.6|34005.6|34120.3|34000.3|34125.6|34005.6|34120.3|34000.3|4
1648159110000|2022-03-24 21:58:30|34118.5|33998.5|34122.2|34010.4|34122.2|34010.4|34118.5|33998.5|2
1648159120000|2022-03-24 21:58:40|34161.2|34041.2|34122.2|34010.4|34161.2|34041.2|34122.2|34010.4|2
1648159130000|2022-03-24 21:58:50|34101.9|33981.9|34134.1|34014.1|34134.1|34014.1|34101.9|33981.9|4
1648159140000|2022-03-24 21:59:00|34131.4|34011.4|34142.2|34022.2|34142.9|34022.9|34127.2|34007.2|5
1648159150000|2022-03-24 21:59:10|34131|34011|34130.8|34010.8|34133.7|34013.7|34128.3|34008.3|5
1648159160000|2022-03-24 21:59:20|34139.2|34019.2|34137.6|34017.6|34139.2|34019.2|34134.7|34014.7|3
1648159170000|2022-03-24 21:59:30|34126.3|34006.3|34114.1|33994.1|34127.8|34007.8|34098.8|33978.8|5
1648159180000|2022-03-24 21:59:40|34117.2|33997.2|34114.6|33994.6|34117.2|33997.2|34104.3|33984.3|4
1648159190000|2022-03-24 21:59:50|34129.3|34009.3|34132.8|34012.8|34138.5|34018.5|34124.4|34004.4|12
1648159200000|2022-03-24 22:00:00|34141.1|34021.1|34119.3|33999.3|34141.1|34021.1|34119.3|33999.3|16
1648159210000|2022-03-24 22:00:10|34121.2|34001.2|34120.9|34000.9|34137.1|34017.1|34120.3|34000.3|30
1648159220000|2022-03-24 22:00:20|34120.4|34000.4|34120.5|34000.5|34125.1|34005.1|34118.7|33998.7|19
1648159230000|2022-03-24 22:00:30|34118.5|33998.5|34123.8|34003.8|34124|34004|34118.5|33998.5|14
1648159240000|2022-03-24 22:00:40|34123|34003|34123.1|34003.1|34123.1|34003.1|34117.3|33997.3|9
1648159250000|2022-03-24 22:00:50|34119.8|33999.8|34124.1|34004.1|34124.5|34004.5|34117.3|33997.3|10
1648159260000|2022-03-24 22:01:00|34118.1|33998.1|34124.2|34004.2|34127.8|34007.8|34118.1|33998.1|21
1648159270000|2022-03-24 22:01:10|34125.1|34005.1|34125.9|34005.9|34128.7|34008.7|34121.4|34001.4|13
1648159280000|2022-03-24 22:01:20|34126.1|34006.1|34126.3|34006.3|34130.5|34010.5|34125.4|34005.4|10
1648159290000|2022-03-24 22:01:30|34127.4|34007.4|34124.4|34004.4|34134.5|34014.5|34121.2|34001.2|27
1648159300000|2022-03-24 22:01:40|34125.3|34005.3|34131.7|34011.7|34135.7|34015.7|34125.3|34005.3|8
1648159310000|2022-03-24 22:01:50|34130|34010|34120.9|34000.9|34130.3|34010.3|34120.8|34000.8|7
1648159320000|2022-03-24 22:02:00|34121.4|34001.4|34132.3|34012.3|34132.3|34012.3|34121.3|34001.3|8
1648159330000|2022-03-24 22:02:10|34131.7|34011.7|34124.5|34004.5|34132.2|34012.2|34124.5|34004.5|14
1648159340000|2022-03-24 22:02:20|34124.9|34004.9|34124.6|34004.6|34130.5|34010.5|34124.1|34004.1|6
1648159350000|2022-03-24 22:02:30|34133.5|34013.5|34127.9|34007.9|34133.5|34013.5|34127.9|34007.9|12
1648159360000|2022-03-24 22:02:40|34127.6|34007.6|34134.1|34014.1|34135.1|34015.1|34127.6|34007.6|7
1648159370000|2022-03-24 22:02:50|34136.4|34016.4|34136.4|34016.4|34136.4|34016.4|34136.4|34016.4|1
1648159380000|2022-03-24 22:03:00|34135.7|34015.7|34131.3|34011.3|34136.2|34016.2|34131.3|34011.3|9
1648159390000|2022-03-24 22:03:10|34130.7|34010.7|34128.7|34008.7|34131.4|34011.4|34125.3|34005.3|13
1648159400000|2022-03-24 22:03:20|34129.1|34009.1|34133.7|34013.7|34133.7|34013.7|34129.1|34009.1|4
1648159410000|2022-03-24 22:03:30|34129.3|34009.3|34142.1|34022.1|34142.1|34022.1|34125.1|34005.1|16
1648159420000|2022-03-24 22:03:40|34141.6|34021.6|34130.9|34010.9|34141.6|34021.6|34128.4|34008.4|9
1648159430000|2022-03-24 22:03:50|34135.7|34015.7|34133.7|34013.7|34137.6|34017.6|34131.1|34011.1|8
1648159440000|2022-03-24 22:04:00|34138|34018|34134|34014|34138|34018|34131.2|34011.2|5
1648159450000|2022-03-24 22:04:10|34129.5|34009.5|34131.2|34011.2|34131.2|34011.2|34129.5|34009.5|4
1648159460000|2022-03-24 22:04:20|34136.7|34016.7|34135.4|34015.4|34139.3|34019.3|34135.4|34015.4|3
1648159470000|2022-03-24 22:04:30|34138.3|34018.3|34133.6|34013.6|34138.9|34018.9|34127.3|34007.3|13
1648159480000|2022-03-24 22:04:40|34135.1|34015.1|34127.9|34007.9|34139.4|34019.4|34127.9|34007.9|6
1648159490000|2022-03-24 22:04:50|34125.6|34005.6|34131.6|34011.6|34133.8|34013.8|34125.6|34005.6|6
1648159500000|2022-03-24 22:05:00|34134.7|34014.7|34131.2|34011.2|34135|34015|34131.2|34011.2|5
1648159510000|2022-03-24 22:05:10|34128.4|34008.4|34132.7|34012.7|34141.4|34021.4|34127.8|34007.8|18
1648159520000|2022-03-24 22:05:20|34133|34013|34137.5|34017.5|34138.2|34018.2|34129.5|34009.5|20
1648159530000|2022-03-24 22:05:30|34136.3|34016.3|34144.7|34024.7|34148.3|34028.3|34134|34014|30
1648159540000|2022-03-24 22:05:40|34144.3|34024.3|34148.9|34028.9|34151.8|34031.8|34142.9|34022.9|14
1648159550000|2022-03-24 22:05:50|34149.7|34029.7|34144|34024|34150.4|34030.4|34144|34024|12
1648159560000|2022-03-24 22:06:00|34145.3|34025.3|34147.6|34027.6|34151.2|34031.2|34145.3|34025.3|14
1648159570000|2022-03-24 22:06:10|34149|34029|34141.1|34021.1|34153.1|34033.1|34136.1|34016.1|11
1648159580000|2022-03-24 22:06:20|34154.5|34034.5|34145.7|34025.7|34163.7|34043.7|34145.4|34025.4|12
1648159590000|2022-03-24 22:06:30|34145.6|34025.6|34149.3|34029.3|34155.4|34035.4|34145.6|34025.6|11
1648159600000|2022-03-24 22:06:40|34151.3|34031.3|34138.8|34018.8|34151.3|34031.3|34138.8|34018.8|16
1648159610000|2022-03-24 22:06:50|34141.3|34021.3|34140.3|34020.3|34143.7|34023.7|34140.3|34020.3|11
1648159620000|2022-03-24 22:07:00|34140.4|34020.4|34140|34020|34149.6|34029.6|34139.3|34019.3|13
1648159630000|2022-03-24 22:07:10|34139.6|34019.6|34144.1|34024.1|34145.5|34025.5|34139.6|34019.6|16
1648159640000|2022-03-24 22:07:20|34144.9|34024.9|34146.8|34026.8|34148.7|34028.7|34140.1|34020.1|6
1648159650000|2022-03-24 22:07:30|34148.2|34028.2|34140.5|34020.5|34151.3|34031.3|34140.5|34020.5|12
1648159660000|2022-03-24 22:07:40|34141.3|34021.3|34142.3|34022.3|34145.3|34025.3|34140.1|34020.1|12
1648159670000|2022-03-24 22:07:50|34143.5|34023.5|34141.4|34021.4|34143.5|34023.5|34140|34020|10
1648159680000|2022-03-24 22:08:00|34148.4|34028.4|34148.6|34028.6|34156.9|34036.9|34145.2|34025.2|18
1648159690000|2022-03-24 22:08:10|34150.2|34030.2|34151|34031|34152.3|34032.3|34143|34023|16
1648159700000|2022-03-24 22:08:20|34149.4|34029.4|34153.7|34033.7|34157|34037|34148.2|34028.2|13
1648159710000|2022-03-24 22:08:30|34153.9|34033.9|34150.4|34030.4|34155.5|34035.5|34150.4|34030.4|11
1648159720000|2022-03-24 22:08:40|34149.9|34029.9|34152.3|34032.3|34153.8|34033.8|34147.5|34027.5|8
1648159730000|2022-03-24 22:08:50|34152.1|34032.1|34148|34028|34154.7|34034.7|34141.9|34021.9|20
1648159740000|2022-03-24 22:09:00|34150.6|34030.6|34146.9|34026.9|34150.9|34030.9|34144.7|34024.7|14
1648159750000|2022-03-24 22:09:10|34147.3|34027.3|34156.9|34036.9|34158.1|34038.1|34146.9|34026.9|12
1648159760000|2022-03-24 22:09:20|34154.4|34034.4|34151.1|34031.1|34157.2|34037.2|34151.1|34031.1|9
1648159770000|2022-03-24 22:09:30|34153.2|34033.2|34149.3|34029.3|34153.2|34033.2|34147.5|34027.5|14
1648159780000|2022-03-24 22:09:40|34149.8|34029.8|34146.7|34026.7|34151.9|34031.9|34146.7|34026.7|6
1648159790000|2022-03-24 22:09:50|34161.5|34041.5|34153.5|34033.5|34161.5|34041.5|34153.5|34033.5|7
1648159800000|2022-03-24 22:10:00|34151|34031|34153.4|34033.4|34161.5|34041.5|34143.4|34023.4|8
1648159810000|2022-03-24 22:10:10|34150.9|34030.9|34159.2|34039.2|34167.7|34047.7|34150.9|34030.9|9
1648159820000|2022-03-24 22:10:20|34161.2|34041.2|34145.8|34025.8|34161.2|34041.2|34145.8|34025.8|8
1648159830000|2022-03-24 22:10:30|34146.7|34026.7|34152.8|34032.8|34152.8|34032.8|34146.6|34026.6|5
1648159840000|2022-03-24 22:10:40|34149.5|34029.5|34149.2|34029.2|34155.1|34035.1|34147|34027|7
1648159850000|2022-03-24 22:10:50|34151.9|34031.9|34152.4|34032.4|34155.6|34035.6|34150.8|34030.8|7
1648159860000|2022-03-24 22:11:00|34159.1|34039.1|34152.4|34032.4|34159.3|34039.3|34148.2|34028.2|11
1648159870000|2022-03-24 22:11:10|34153|34033|34150.7|34030.7|34157.1|34037.1|34150.7|34030.7|12
1648159880000|2022-03-24 22:11:20|34150.6|34030.6|34155.8|34035.8|34156.3|34036.3|34150.6|34030.6|7
1648159890000|2022-03-24 22:11:30|34154|34034|34147.8|34027.8|34154|34034|34146.3|34026.3|11
1648159900000|2022-03-24 22:11:40|34147.3|34027.3|34153.6|34033.6|34153.6|34033.6|34147.3|34027.3|8
1648159910000|2022-03-24 22:11:50|34161|34041|34154|34034|34161|34041|34150.9|34030.9|10
1648159920000|2022-03-24 22:12:00|34153.8|34033.8|34148.6|34028.6|34159.7|34039.7|34147.1|34027.1|13
1648159930000|2022-03-24 22:12:10|34153.2|34033.2|34149.9|34029.9|34153.2|34033.2|34143.3|34023.3|9
1648159940000|2022-03-24 22:12:20|34147.9|34027.9|34146.2|34026.2|34152.1|34032.1|34146.2|34026.2|8
1648159950000|2022-03-24 22:12:30|34144.2|34024.2|34154.6|34034.6|34154.6|34034.6|34144.2|34024.2|6
1648159960000|2022-03-24 22:12:40|34152.6|34032.6|34145.7|34025.7|34158.6|34038.6|34141.8|34021.8|12
1648159970000|2022-03-24 22:12:50|34145.8|34025.8|34149.6|34029.6|34153.8|34033.8|34145.8|34025.8|16
1648159980000|2022-03-24 22:13:00|34149.7|34029.7|34153.6|34033.6|34156.1|34036.1|34147.9|34027.9|10
1648159990000|2022-03-24 22:13:10|34154.7|34034.7|34151|34031|34156.7|34036.7|34150.9|34030.9|11
1648160000000|2022-03-24 22:13:20|34153.3|34033.3|34151.2|34031.2|34153.3|34033.3|34149.6|34029.6|5
1648160010000|2022-03-24 22:13:30|34158.8|34038.8|34153.1|34033.1|34158.8|34038.8|34152.9|34032.9|6
1648160020000|2022-03-24 22:13:40|34151.4|34031.4|34158.6|34038.6|34161.5|34041.5|34151.1|34031.1|7
1648160030000|2022-03-24 22:13:50|34155.6|34035.6|34152|34032|34166.1|34046.1|34151.9|34031.9|10
1648160040000|2022-03-24 22:14:00|34153.9|34033.9|34153.1|34033.1|34156.8|34036.8|34152.8|34032.8|9
1648160050000|2022-03-24 22:14:10|34151.5|34031.5|34153.7|34033.7|34156.2|34036.2|34151.5|34031.5|7
1648160060000|2022-03-24 22:14:20|34155.4|34035.4|34151.7|34031.7|34157.4|34037.4|34151.7|34031.7|7
1648160070000|2022-03-24 22:14:30|34158.2|34038.2|34145.8|34025.8|34158.2|34038.2|34144.6|34024.6|12
1648160080000|2022-03-24 22:14:40|34148.9|34028.9|34154.8|34034.8|34158.6|34038.6|34147.9|34027.9|8
1648160090000|2022-03-24 22:14:50|34153.1|34033.1|34158.5|34038.5|34158.5|34038.5|34151.4|34031.4|7
1648160100000|2022-03-24 22:15:00|34161.2|34041.2|34148.2|34028.2|34161.2|34041.2|34148.1|34028.1|23
1648160110000|2022-03-24 22:15:10|34149.3|34029.3|34155.4|34035.4|34155.4|34035.4|34148.8|34028.8|10
1648160120000|2022-03-24 22:15:20|34153|34033|34152.2|34032.2|34160.2|34040.2|34149.1|34029.1|14
1648160130000|2022-03-24 22:15:30|34150.1|34030.1|34146.5|34026.5|34155.1|34035.1|34146|34026|15
1648160140000|2022-03-24 22:15:40|34148.9|34028.9|34138.4|34018.4|34148.9|34028.9|34131.9|34011.9|12
1648160150000|2022-03-24 22:15:50|34138.3|34018.3|34144.8|34024.8|34151.4|34031.4|34138.2|34018.2|17
1648160160000|2022-03-24 22:16:00|34144.7|34024.7|34150.4|34030.4|34150.9|34030.9|34144.7|34024.7|11
1648160170000|2022-03-24 22:16:10|34148.5|34028.5|34146.7|34026.7|34149.5|34029.5|34146|34026|11
1648160180000|2022-03-24 22:16:20|34146.4|34026.4|34150.9|34030.9|34153.3|34033.3|34146.3|34026.3|8
1648160190000|2022-03-24 22:16:30|34158.7|34038.7|34154|34034|34158.7|34038.7|34149|34029|8
1648160200000|2022-03-24 22:16:40|34151.7|34031.7|34155.8|34035.8|34157.5|34037.5|34151.7|34031.7|7
1648160210000|2022-03-24 22:16:50|34153.4|34033.4|34151.2|34031.2|34153.4|34033.4|34151.2|34031.2|3
1648160220000|2022-03-24 22:17:00|34157.9|34037.9|34154.2|34034.2|34157.9|34037.9|34154.2|34034.2|5
1648160230000|2022-03-24 22:17:10|34142.2|34023.2|34142.2|34023.3|34147.6|34033.5|34142.2|34022.7|6
1648160240000|2022-03-24 22:17:20|34153.3|34033.3|34148.3|34028.3|34153.3|34033.3|34144.8|34024.8|8
1648160250000|2022-03-24 22:17:30|34146.8|34026.8|34149|34029|34156|34036|34146.8|34026.8|11
1648160260000|2022-03-24 22:17:40|34148.3|34028.3|34154.9|34034.9|34155.7|34035.7|34148.3|34028.3|6
1648160270000|2022-03-24 22:17:50|34153.7|34033.7|34151|34031|34155.2|34035.2|34151|34031|5
1648160280000|2022-03-24 22:18:00|34154.2|34034.2|34141.1|34023.2|34154.2|34034.2|34141.1|34023.1|4
1648160290000|2022-03-24 22:18:10|34141|34032.3|34141|34023.3|34146.5|34036.9|34141|34023.2|5
1648160300000|2022-03-24 22:18:20|34142.4|34022.4|34139.9|34019.9|34146.5|34026.5|34132.8|34012.8|10
1648160310000|2022-03-24 22:18:30|34139|34019|34137.6|34017.6|34139|34019|34137.1|34017.1|13
1648160320000|2022-03-24 22:18:40|34136.6|34016.6|34133.6|34013.6|34149.7|34029.7|34133.6|34013.6|15
1648160330000|2022-03-24 22:18:50|34131.7|34011.7|34130.3|34010.3|34137.8|34026|34130.1|34010.1|11
1648160340000|2022-03-24 22:19:00|34140.7|34020.7|34142.6|34022.6|34145.8|34025.8|34138.9|34018.9|7
1648160350000|2022-03-24 22:19:10|34135.2|34015.2|34137.9|34017.9|34139.1|34019.1|34132.3|34012.3|7
1648160360000|2022-03-24 22:19:20|34150.2|34030.2|34137.1|34017.1|34150.2|34030.2|34137.1|34017.1|6
1648160370000|2022-03-24 22:19:30|34136.6|34016.6|34129.7|34009.7|34147.5|34027.5|34129.7|34009.7|10
1648160380000|2022-03-24 22:19:40|34129.5|34009.5|34137.2|34017.8|34138.1|34018.1|34129.5|34009.5|4
1648160390000|2022-03-24 22:19:50|34122.7|34017.2|34131.3|34011.3|34131.3|34017.2|34122.7|34002.7|6
1648160400000|2022-03-24 22:20:00|34134|34014|34132|34012|34143.3|34023.3|34129.8|34009.8|6
1648160410000|2022-03-24 22:20:10|34135.7|34015.7|34148.7|34028.7|34148.7|34028.7|34116|33996|7
1648160420000|2022-03-24 22:20:20|34142.1|34022.1|34144.3|34024.3|34145.7|34025.7|34139.7|34019.7|4
1648160430000|2022-03-24 22:20:30|34145.3|34025.3|34130.2|34010.2|34145.3|34025.3|34130.2|34010.2|14
1648160440000|2022-03-24 22:20:40|34133.1|34013.1|34127.9|34007.9|34136.2|34016.2|34122.7|34002.7|6
1648160450000|2022-03-24 22:20:50|34125.5|34005.5|34136|34016|34138.9|34018.9|34125.5|34005.5|7
1648160460000|2022-03-24 22:21:00|34143.5|34023.5|34137.5|34017.5|34143.5|34023.5|34132.2|34012.2|10
1648160470000|2022-03-24 22:21:10|34149.4|34029.4|34134.9|34014.9|34149.4|34029.4|34134.9|34014.9|9
1648160480000|2022-03-24 22:21:20|34137.6|34017.6|34138.9|34018.9|34142.8|34022.8|34135.4|34015.4|6
1648160490000|2022-03-24 22:21:30|34135.7|34015.7|34138.2|34020.7|34139|34020.7|34135.7|34015.7|5
1648160500000|2022-03-24 22:21:40|34138.4|34021|34129.6|34009.6|34140.3|34033.9|34125|34005|8
1648160510000|2022-03-24 22:21:50|34134.6|34014.6|34128.8|34008.8|34134.6|34014.6|34124.8|34004.8|7
1648160520000|2022-03-24 22:22:00|34131.1|34011.1|34118.6|33998.6|34133.9|34013.9|34117.1|33997.1|7
1648160530000|2022-03-24 22:22:10|34122.1|34002.1|34130.7|34010.7|34130.7|34010.7|34120|34000|4
1648160540000|2022-03-24 22:22:20|34125.8|34005.8|34141|34029|34141|34030.3|34125.8|34005.8|5
1648160550000|2022-03-24 22:22:30|34135|34027.4|34141.4|34023.9|34141.4|34029.8|34135|34023.9|6
1648160560000|2022-03-24 22:22:40|34141.5|34023.8|34141.5|34023.8|34141.5|34023.8|34141.5|34023.8|2
1648160580000|2022-03-24 22:23:00|34148.8|34028.8|34132.9|34027.4|34148.8|34028.9|34132.9|34027.4|6
1648160590000|2022-03-24 22:23:10|34135.7|34027.2|34136.6|34024.2|34137.7|34028.4|34135.7|34024.2|4
1648160600000|2022-03-24 22:23:20|34135.3|34024.4|34136.6|34024.2|34136.6|34024.4|34135.3|34024.2|2
1648160610000|2022-03-24 22:23:30|34140.7|34033.3|34141|34031|34141|34033.3|34140.7|34031|4
1648160620000|2022-03-24 22:23:40|34141.7|34023.6|34141.7|34023.6|34141.7|34023.6|34141.7|34023.6|1
1648160640000|2022-03-24 22:24:00|34122.7|34023.9|34136.4|34016.4|34137.1|34023.9|34122.1|34002.1|10
1648160650000|2022-03-24 22:24:10|34124.8|34004.8|34136.7|34016.7|34136.7|34016.7|34124.8|34004.8|8
1648160660000|2022-03-24 22:24:20|34136.2|34016.2|34134.6|34014.6|34140.6|34020.6|34134|34014|4
1648160670000|2022-03-24 22:24:30|34137.8|34017.8|34137.1|34017.1|34137.8|34017.8|34124.6|34004.6|12
1648160680000|2022-03-24 22:24:40|34138|34018|34127.9|34007.9|34138|34018|34125.7|34005.7|6
1648160690000|2022-03-24 22:24:50|34116.3|33996.3|34131.7|34011.7|34132.3|34012.3|34116.3|33996.3|5
1648160700000|2022-03-24 22:25:00|34123.4|34003.4|34131.6|34011.6|34137.1|34017.1|34123.4|34003.4|13
1648160710000|2022-03-24 22:25:10|34132.7|34012.7|34134.2|34014.2|34134.2|34014.2|34127.4|34007.4|11
1648160720000|2022-03-24 22:25:20|34133.5|34013.5|34130.8|34010.8|34141.9|34021.9|34130.8|34010.8|8
1648160730000|2022-03-24 22:25:30|34133|34013|34123.7|34003.7|34138.7|34018.7|34123.7|34003.7|6
1648160740000|2022-03-24 22:25:40|34128.2|34008.2|34123.8|34003.8|34137.3|34017.3|34119.7|33999.7|7
1648160750000|2022-03-24 22:25:50|34126.4|34006.4|34125.1|34005.1|34126.4|34006.4|34121.7|34001.7|4
1648160760000|2022-03-24 22:26:00|34127.1|34007.1|34141.5|34029.2|34141.5|34030.5|34127.1|34007.1|5
1648160770000|2022-03-24 22:26:10|34142.3|34024.4|34142.3|34024.4|34142.3|34024.4|34142.3|34024.4|1
1648160780000|2022-03-24 22:26:20|34142.2|34004|34131.1|34011.1|34142.2|34013.5|34124|34004|5
1648160790000|2022-03-24 22:26:30|34131|34011|34129.3|34009.3|34141.1|34034.7|34124.3|34004.3|18
1648160800000|2022-03-24 22:26:40|34106.9|33986.9|34128.6|34008.6|34130.3|34010.3|34106.9|33986.9|12
1648160810000|2022-03-24 22:26:50|34122.3|34002.3|34132.8|34012.8|34137.1|34017.1|34122.3|34002.3|11
1648160820000|2022-03-24 22:27:00|34131.5|34011.5|34133.6|34013.6|34134.4|34014.4|34128.2|34008.2|9
1648160830000|2022-03-24 22:27:10|34130.8|34010.8|34129.3|34009.3|34140.9|34020.9|34125.4|34005.4|6
1648160840000|2022-03-24 22:27:20|34126.9|34006.9|34131.2|34011.2|34131.2|34011.2|34125|34005|10
1648160850000|2022-03-24 22:27:30|34130.9|34010.9|34121.2|34001.2|34135.9|34030.2|34117.1|33997.1|7
1648160860000|2022-03-24 22:27:40|34127.9|34007.9|34119.6|33999.6|34130.1|34010.1|34117.6|33997.6|13
1648160870000|2022-03-24 22:27:50|34119.4|33999.4|34136.3|34016.3|34139.1|34019.1|34119.4|33999.4|9
1648160880000|2022-03-24 22:28:00|34135.1|34015.1|34125.6|34005.6|34135.6|34015.6|34125.6|34005.6|11
1648160890000|2022-03-24 22:28:10|34127.3|34007.3|34131.6|34011.6|34135.1|34020.4|34125.1|34005.1|7
1648160900000|2022-03-24 22:28:20|34134.3|34014.3|34130|34010|34134.3|34014.3|34123.4|34003.4|8
1648160910000|2022-03-24 22:28:30|34118.4|33998.4|34118.3|33998.3|34128.7|34008.7|34107.4|33987.4|6
1648160920000|2022-03-24 22:28:40|34121.9|34001.9|34124.8|34004.8|34128.3|34008.3|34120.9|34000.9|6
1648160930000|2022-03-24 22:28:50|34125.9|34005.9|34129.1|34009.1|34134.1|34014.3|34120.6|34000.6|11
1648160940000|2022-03-24 22:29:00|34136.1|34023.6|34133|34013|34137.8|34023.6|34129.8|34010.4|13
1648160950000|2022-03-24 22:29:10|34131.5|34011.5|34127.8|34007.8|34134.3|34014.3|34123|34003|14
1648160960000|2022-03-24 22:29:20|34130.1|34010.1|34122.6|34002.6|34132.9|34012.9|34120.4|34000.4|11
1648160970000|2022-03-24 22:29:30|34123.6|34003.6|34122.7|34002.7|34137.5|34017.6|34122.7|34002.7|8
1648160980000|2022-03-24 22:29:40|34124.6|34004.6|34132.4|34012.4|34133.3|34013.3|34122|34002|11
1648160990000|2022-03-24 22:29:50|34132.2|34012.2|34126|34006|34132.2|34012.2|34122.9|34002.9|5
1648161000000|2022-03-24 22:30:00|34128.7|34008.7|34123|34003|34132.1|34012.1|34122.6|34002.6|8
1648161010000|2022-03-24 22:30:10|34124.4|34004.4|34126.6|34006.6|34134.5|34015.1|34118.8|33998.8|13
1648161020000|2022-03-24 22:30:20|34124.7|34004.7|34118.9|33998.9|34124.7|34004.7|34103.2|33983.2|13
1648161030000|2022-03-24 22:30:30|34121|34001|34116.4|33996.4|34122.7|34002.7|34114.3|33994.3|8
1648161040000|2022-03-24 22:30:40|34115.4|33995.4|34125.8|34005.8|34131.7|34015.2|34115.4|33995.4|7
1648161050000|2022-03-24 22:30:50|34124.7|34004.7|34142.8|34022.8|34146.1|34026.1|34119.5|33999.5|13
1648161060000|2022-03-24 22:31:00|34142.9|34022.9|34146.9|34026.9|34146.9|34026.9|34133.6|34017.1|14
1648161070000|2022-03-24 22:31:10|34147.1|34027.1|34149.8|34029.8|34152.7|34032.7|34146.5|34026.5|13
1648161080000|2022-03-24 22:31:20|34148.8|34028.8|34155.2|34035.2|34155.4|34035.4|34140.5|34020.5|12
1648161090000|2022-03-24 22:31:30|34154.1|34034.1|34146.5|34026.5|34154.1|34034.1|34144.9|34024.9|9
1648161100000|2022-03-24 22:31:40|34145.4|34025.4|34146.2|34026.2|34151.2|34031.2|34145.4|34025.4|7
1648161110000|2022-03-24 22:31:50|34146.1|34026.1|34144.9|34025.4|34153.7|34035.4|34128.7|34025.4|8
1648161120000|2022-03-24 22:32:00|34140.6|34027.5|34149.9|34029.9|34154|34034|34135.7|34022.6|13
1648161130000|2022-03-24 22:32:10|34147.5|34027.5|34156|34036|34157.6|34037.6|34147.2|34027.2|9
1648161140000|2022-03-24 22:32:20|34154.5|34034.5|34160|34040|34160|34040|34147.3|34027.3|9
1648161150000|2022-03-24 22:32:30|34156.7|34036.7|34148.5|34028.5|34158.6|34038.6|34148.4|34028.4|11
1648161160000|2022-03-24 22:32:40|34154.1|34034.1|34139.6|34019.6|34154.1|34034.1|34139.6|34019.6|12
1648161170000|2022-03-24 22:32:50|34150.9|34030.9|34145|34025|34150.9|34030.9|34135.8|34015.8|16
1648161180000|2022-03-24 22:33:00|34144.4|34024.4|34136.9|34016.9|34148.8|34028.8|34135.4|34015.4|16
1648161190000|2022-03-24 22:33:10|34134.6|34014.6|34140.5|34020.5|34141.4|34021.4|34134.6|34014.6|13
1648161200000|2022-03-24 22:33:20|34137.3|34017.3|34143.7|34023.7|34148.1|34028.1|34137.3|34017.3|12
1648161210000|2022-03-24 22:33:30|34142.9|34022.9|34144.7|34024.7|34145.2|34025.2|34142.2|34022.2|5
1648161220000|2022-03-24 22:33:40|34144.3|34024.3|34148.7|34028.7|34151.2|34031.2|34120.5|34024.3|6
1648161230000|2022-03-24 22:33:50|34143.2|34023.2|34139.6|34022|34143.2|34023.2|34139.6|34021.7|3
1648161240000|2022-03-24 22:34:00|34140.9|34020.9|34139.1|34019.1|34140.9|34020.9|34127.4|34007.4|9
1648161250000|2022-03-24 22:34:10|34138.3|34018.3|34140.6|34020.6|34156.4|34036.4|34138.3|34018.3|9
1648161260000|2022-03-24 22:34:20|34141.4|34021.4|34147.6|34027.6|34147.6|34027.6|34137.9|34017.9|17
1648161270000|2022-03-24 22:34:30|34151.1|34031.1|34146.9|34026.9|34151.1|34031.1|34146.9|34026.9|5
1648161280000|2022-03-24 22:34:40|34153|34033|34147.8|34027.8|34153.1|34033.1|34147.8|34027.8|8
1648161290000|2022-03-24 22:34:50|34146.7|34026.7|34127.2|34007.2|34146.8|34031.3|34126.5|34006.5|7
1648161300000|2022-03-24 22:35:00|34144.1|34024.1|34145.4|34025.4|34147.7|34027.7|34139.3|34019.3|11
1648161310000|2022-03-24 22:35:10|34144.5|34024.5|34145.9|34025.9|34151|34031|34144|34024|5
1648161320000|2022-03-24 22:35:20|34145|34025|34158.4|34038.4|34158.4|34038.4|34145|34025|6
1648161330000|2022-03-24 22:35:30|34151.8|34031.8|34142.5|34022.5|34151.8|34031.8|34142.5|34022.5|16
1648161340000|2022-03-24 22:35:40|34142.6|34022.6|34140.9|34020.9|34150.2|34030.2|34140.9|34020.9|13
1648161350000|2022-03-24 22:35:50|34141.2|34021.2|34140.9|34020.9|34150.4|34030.4|34132.1|34012.1|9
1648161360000|2022-03-24 22:36:00|34141.4|34021.4|34152.1|34032.1|34152.5|34032.5|34141.4|34021.4|14
1648161370000|2022-03-24 22:36:10|34150.2|34030.2|34145.7|34025.7|34150.2|34030.2|34145.2|34025.2|6
1648161380000|2022-03-24 22:36:20|34146.1|34026.1|34149.5|34029.5|34152.7|34032.7|34142.1|34022.1|14
1648161390000|2022-03-24 22:36:30|34146.7|34026.7|34150.4|34030.4|34159.2|34039.2|34146.6|34026.6|11
1648161400000|2022-03-24 22:36:40|34151.2|34031.2|34153.8|34033.8|34156.1|34036.1|34147.9|34027.9|10
1648161410000|2022-03-24 22:36:50|34151.4|34031.4|34117.1|33997.1|34157.4|34037.4|34117.1|33997.1|7
1648161420000|2022-03-24 22:37:00|34129.3|34021.3|34130|34013.1|34134.6|34021.3|34128.2|34008.2|13
1648161430000|2022-03-24 22:37:10|34131.7|34013|34121.5|34001.5|34132|34017.6|34117.3|33997.3|10
1648161440000|2022-03-24 22:37:20|34126.7|34006.7|34123.4|34003.4|34130.9|34011.2|34123.4|34003.4|5
1648161450000|2022-03-24 22:37:30|34120|34000|34127.4|34033.4|34129.4|34033.4|34120|34000|7
1648161460000|2022-03-24 22:37:40|34127.6|34031.2|34128.3|34008.3|34128.9|34031.2|34122.4|34002.4|15
1648161470000|2022-03-24 22:37:50|34128.8|34013.4|34126.8|34006.8|34128.8|34013.4|34126.8|34006.8|2
1648161480000|2022-03-24 22:38:00|34127|34007|34127.8|34007.8|34131.3|34017|34117.6|33997.6|7
1648161490000|2022-03-24 22:38:10|34127.2|34007.2|34131.4|34034.7|34131.4|34040.6|34116.6|33996.6|8
1648161500000|2022-03-24 22:38:20|34136.1|34025.4|34125.9|34005.9|34136.1|34026.9|34124.5|34004.5|7
1648161510000|2022-03-24 22:38:30|34127.4|34007.4|34129.9|34009.9|34131.7|34034.2|34121.6|34001.6|8
1648161520000|2022-03-24 22:38:40|34130.4|34010.4|34132.3|34014.8|34132.3|34014.8|34124.8|34004.8|10
1648161530000|2022-03-24 22:38:50|34131.2|34015|34122.8|34002.8|34133.6|34015|34122.8|34002.8|8
1648161540000|2022-03-24 22:39:00|34135|34015|34127.9|34007.9|34135.7|34015.7|34123.2|34003.2|7
1648161550000|2022-03-24 22:39:10|34127.3|34007.3|34130.1|34010.1|34130.1|34010.1|34117.9|33997.9|10
1648161560000|2022-03-24 22:39:20|34118.8|33998.8|34127.4|34007.4|34131.7|34018.6|34118.8|33998.8|9
1648161570000|2022-03-24 22:39:30|34113.9|33993.9|34119.1|33999.1|34130.8|34010.8|34113.9|33993.9|4
1648161580000|2022-03-24 22:39:40|34123.9|34003.9|34124.9|34004.9|34124.9|34004.9|34116.1|33996.1|5
1648161590000|2022-03-24 22:39:50|34129.2|34027.9|34126.4|34010.2|34133.4|34027.9|34126.4|34007.6|8
1648161600000|2022-03-24 22:40:00|34125.6|34010.3|34121.5|34001.5|34130|34010.3|34119.3|33999.3|11
1648161610000|2022-03-24 22:40:10|34126.1|34006.1|34127.1|34007.5|34130.1|34010.5|34126.1|34006.1|5
1648161620000|2022-03-24 22:40:20|34126.5|34006.5|34116.2|33996.2|34130.7|34022.6|34111.1|33991.1|17
1648161630000|2022-03-24 22:40:30|34122.6|34002.9|34127.3|34017.9|34128.6|34020|34122.6|34002.9|10
1648161640000|2022-03-24 22:40:40|34125.4|34005.4|34127.8|34007.8|34130.2|34010.2|34125.4|34005.4|3
1648161650000|2022-03-24 22:40:50|34129.2|34010|34127.4|34007.4|34133.3|34020.8|34127.4|34007.4|14
1648161660000|2022-03-24 22:41:00|34127|34007|34133.5|34013.5|34137.1|34017.1|34118.8|33998.8|10
1648161670000|2022-03-24 22:41:10|34132|34020.8|34129.5|34009.5|34132|34024|34109.9|33989.9|8
1648161680000|2022-03-24 22:41:20|34116.9|33996.9|34130.4|34026.1|34130.9|34026.3|34116.9|33996.9|3
1648161690000|2022-03-24 22:41:30|34129.8|34009.8|34121|34001|34130.9|34013|34121|34001|3
1648161700000|2022-03-24 22:41:40|34128|34008|34127.3|34024.3|34131.2|34024.3|34127.3|34008|5
1648161710000|2022-03-24 22:41:50|34111.7|33991.7|34123.9|34003.9|34125.3|34005.3|34111.7|33991.7|3
1648161720000|2022-03-24 22:42:00|34126.2|34046.1|34133|34013|34143.9|34046.1|34126.1|34006.1|11
1648161730000|2022-03-24 22:42:10|34129.1|34009.1|34134.6|34014.6|34135.2|34024.9|34129.1|34009.1|5
1648161740000|2022-03-24 22:42:20|34125.6|34005.6|34131.8|34011.8|34131.8|34011.8|34125.6|34005.6|4
1648161750000|2022-03-24 22:42:30|34132.1|34015.7|34140.7|34023.3|34140.7|34023.3|34127.2|34007.2|5
1648161760000|2022-03-24 22:42:40|34138.6|34023.2|34131.6|34034.8|34138.6|34038.6|34130.3|34023.2|5
1648161770000|2022-03-24 22:42:50|34130.3|34031.7|34139.1|34019.1|34142.9|34031.7|34130.3|34019.1|8
1648161780000|2022-03-24 22:43:00|34139.5|34019.5|34131.6|34011.6|34139.5|34019.5|34127|34007|9
1648161790000|2022-03-24 22:43:10|34133.9|34013.9|34127.9|34007.9|34134.3|34025.6|34127.2|34007.2|8
1648161800000|2022-03-24 22:43:20|34131.4|34011.4|34134|34031.5|34134|34031.5|34129.7|34009.7|6
1648161810000|2022-03-24 22:43:30|34128|34008|34136.5|34016.5|34136.5|34016.5|34128|34008|7
1648161820000|2022-03-24 22:43:40|34132.9|34019.5|34134.1|34014.1|34134.1|34021.4|34116.1|33996.1|7
1648161830000|2022-03-24 22:43:50|34133.7|34013.7|34134.5|34014.5|34134.5|34014.5|34127.6|34007.6|5
1648161840000|2022-03-24 22:44:00|34134.1|34014.1|34131.9|34014|34134.2|34014.3|34127.3|34007.3|6
1648161850000|2022-03-24 22:44:10|34123.6|34003.6|34134.2|34018|34134.2|34018|34123.6|34003.6|6
1648161860000|2022-03-24 22:44:20|34132.7|34015|34147.1|34027.1|34151.7|34031.7|34124.8|34004.8|6
1648161870000|2022-03-24 22:44:30|34146.1|34026.1|34131.8|34020.9|34146.1|34026.1|34131.8|34017.4|6
1648161880000|2022-03-24 22:44:40|34126.9|34024.4|34129.8|34009.8|34145.8|34025.8|34126.9|34009.8|11
1648161890000|2022-03-24 22:44:50|34129.9|34009.9|34141.6|34021.6|34141.6|34021.6|34127.2|34007.2|12
1648161900000|2022-03-24 22:45:00|34143.7|34023.7|34136.7|34016.7|34143.7|34023.7|34136.7|34016.7|3
1648161910000|2022-03-24 22:45:10|34138.1|34018.1|34144.7|34024.7|34144.7|34024.7|34111.7|33991.7|7
1648161920000|2022-03-24 22:45:20|34142.3|34022.3|34135|34015|34142.4|34022.4|34135|34015|3
1648161930000|2022-03-24 22:45:30|34126.7|34011.5|34139.3|34019.3|34139.3|34019.3|34122.6|34002.6|7
1648161940000|2022-03-24 22:45:40|34139.2|34019.2|34144.8|34024.8|34144.8|34024.8|34129.2|34009.2|9
1648161950000|2022-03-24 22:45:50|34143.1|34023.1|34137.6|34017.6|34143.1|34023.1|34137.6|34017.6|3
1648161960000|2022-03-24 22:46:00|34135|34015|34155.4|34045.5|34155.4|34045.5|34135|34015|3
1648161970000|2022-03-24 22:46:10|34148.8|34040.6|34127.5|34025.1|34148.8|34040.6|34127.5|34025.1|3
1648161980000|2022-03-24 22:46:20|34119.5|33999.5|34150|34030|34150|34030|34115.3|33995.3|6
1648161990000|2022-03-24 22:46:30|34145.4|34025.4|34128.5|34008.5|34149.2|34029.2|34128.5|34008.5|10
1648162000000|2022-03-24 22:46:40|34133.4|34013.4|34125.8|34005.8|34133.4|34013.4|34125.8|34005.8|2
1648162010000|2022-03-24 22:46:50|34125.5|34005.5|34148.6|34028.6|34148.6|34028.6|34125.5|34005.5|8
1648162020000|2022-03-24 22:47:00|34146.9|34026.9|34138.3|34018.3|34146.9|34026.9|34135.3|34015.3|4
1648162030000|2022-03-24 22:47:10|34140.1|34020.1|34143.9|34023.9|34143.9|34023.9|34135.8|34015.8|8
1648162040000|2022-03-24 22:47:20|34142.9|34022.9|34154.5|34034.5|34154.5|34034.5|34141.7|34021.7|6
1648162050000|2022-03-24 22:47:30|34152.6|34032.6|34132.3|34021.5|34152.6|34032.6|34132.3|34019|6
1648162060000|2022-03-24 22:47:40|34134|34020.3|34134|34020.3|34134|34020.3|34134|34020.3|1
1648162070000|2022-03-24 22:47:50|34114.9|33994.9|34147.7|34027.7|34147.7|34027.7|34114.9|33994.9|7
1648162080000|2022-03-24 22:48:00|34151.9|34041|34131.2|34011.2|34152|34041|34126|34006|11
1648162090000|2022-03-24 22:48:10|34129.5|34009.8|34129.3|34009.7|34149.4|34035.5|34112.6|33992.6|12
1648162100000|2022-03-24 22:48:20|34148.4|34028.4|34123.7|34003.7|34148.4|34028.4|34123.7|34003.7|4
1648162110000|2022-03-24 22:48:30|34131.6|34011.6|34126.4|34006.4|34132.4|34012.4|34126.4|34006.4|6
1648162120000|2022-03-24 22:48:40|34129.8|34009.8|34136.4|34016.4|34147.1|34027.1|34126.3|34006.3|9
1648162130000|2022-03-24 22:48:50|34139.4|34019.4|34131|34011|34145.7|34025.7|34122.4|34002.4|9
1648162140000|2022-03-24 22:49:00|34129|34009|34125.1|34005.1|34131.9|34011.9|34125.1|34005.1|3
1648162150000|2022-03-24 22:49:10|34129.4|34009.4|34134.9|34014.9|34134.9|34014.9|34119.9|33999.9|8
1648162160000|2022-03-24 22:49:20|34134.7|34014.7|34143.3|34023.3|34153.3|34033.3|34134.7|34014.7|5
1648162170000|2022-03-24 22:49:30|34144.6|34024.6|34147.8|34030.2|34147.8|34030.2|34139.8|34019.8|7
1648162180000|2022-03-24 22:49:40|34144.8|34031|34134.9|34014.9|34144.8|34031|34132.5|34012.5|7
1648162190000|2022-03-24 22:49:50|34129.4|34009.4|34140.9|34020.9|34151.1|34031.1|34123|34003|6
1648162200000|2022-03-24 22:50:00|34139.1|34019.1|34136.4|34016.4|34142.2|34028.3|34136.4|34016.4|5
1648162210000|2022-03-24 22:50:10|34138.5|34018.5|34140.2|34020.2|34140.9|34020.9|34131|34011|4
1648162220000|2022-03-24 22:50:20|34135.1|34015.1|34135.6|34015.6|34148|34030|34128.7|34008.7|9
1648162230000|2022-03-24 22:50:30|34135.9|34015.9|34135.4|34015.4|34137.6|34019.4|34131.3|34011.3|4
1648162240000|2022-03-24 22:50:40|34136.8|34016.8|34122|34002|34136.8|34016.8|34120.2|34000.2|6
1648162250000|2022-03-24 22:50:50|34154|34043.1|34135.6|34031.4|34154|34043.1|34135.6|34031.4|4
1648162260000|2022-03-24 22:51:00|34138.3|34018.3|34148.5|34028.5|34148.5|34028.5|34132.4|34018.3|5
1648162270000|2022-03-24 22:51:10|34143.4|34023.4|34136.5|34016.5|34147.2|34028.8|34128.8|34008.8|9
1648162280000|2022-03-24 22:51:20|34139.2|34019.2|34131.3|34011.3|34139.2|34019.2|34130.7|34010.7|4
1648162290000|2022-03-24 22:51:30|34131|34011|34138.3|34018.3|34138.7|34018.7|34131|34011|6
1648162300000|2022-03-24 22:51:40|34119.4|33999.4|34141|34021|34145.8|34025.8|34117.3|33997.3|6
1648162310000|2022-03-24 22:51:50|34130.8|34010.8|34130.9|34010.9|34135.2|34015.2|34130.8|34010.8|3
1648162320000|2022-03-24 22:52:00|34135.5|34015.5|34130|34010|34139.5|34019.5|34130|34010|6
1648162330000|2022-03-24 22:52:10|34129.7|34009.7|34144.3|34024.3|34149.5|34029.5|34127.6|34007.6|6
1648162340000|2022-03-24 22:52:20|34141.1|34021.1|34132.8|34012.8|34141.3|34021.3|34131.9|34011.9|9
1648162350000|2022-03-24 22:52:30|34132.9|34012.9|34130.3|34011.1|34133.3|34013.3|34129.3|34009.3|6
1648162360000|2022-03-24 22:52:40|34123|34011.2|34145.7|34025.7|34150.1|34030.1|34122.9|34002.9|5
1648162370000|2022-03-24 22:52:50|34141.6|34021.6|34140|34020|34141.7|34021.7|34134.1|34014.1|7
1648162380000|2022-03-24 22:53:00|34139.4|34019.4|34136.9|34016.9|34153.9|34035.3|34136.9|34016.9|8
1648162390000|2022-03-24 22:53:10|34136.6|34016.6|34141.2|34021.2|34142.3|34022.3|34136.6|34016.6|8
1648162400000|2022-03-24 22:53:20|34140.5|34020.5|34126.9|34006.9|34141.7|34021.7|34125.1|34005.1|7
1648162410000|2022-03-24 22:53:30|34121.9|34001.9|34119.7|33999.7|34130.3|34010.3|34119.7|33999.7|5
1648162420000|2022-03-24 22:53:40|34125.1|34005.1|34140.5|34020.5|34148.3|34028.3|34125.1|34005.1|5
1648162430000|2022-03-24 22:53:50|34130.5|34010.5|34137.9|34017.9|34142.6|34022.6|34130.5|34010.5|5
1648162440000|2022-03-24 22:54:00|34130.6|34010.6|34130.4|34010.4|34130.6|34010.6|34123.3|34003.3|5
1648162450000|2022-03-24 22:54:10|34133.2|34013.2|34140.4|34020.4|34145.8|34025.8|34123.2|34003.2|7
1648162460000|2022-03-24 22:54:20|34140.3|34020.3|34123.3|34003.3|34140.3|34020.3|34120.6|34000.6|8
1648162470000|2022-03-24 22:54:30|34126|34006|34131.2|34011.2|34131.2|34011.2|34125.4|34005.4|11
1648162480000|2022-03-24 22:54:40|34128.8|34008.8|34147.9|34027.9|34150.3|34033|34128.8|34008.8|10
1648162490000|2022-03-24 22:54:50|34146.5|34026.5|34132.5|34012.5|34146.5|34026.5|34132.5|34012.5|14
1648162500000|2022-03-24 22:55:00|34132.1|34012.1|34133.9|34013.9|34141|34021|34132.1|34012.1|13
1648162510000|2022-03-24 22:55:10|34136.5|34016.5|34129.4|34009.7|34138.1|34018.1|34129.4|34009.7|6
1648162520000|2022-03-24 22:55:20|34130.7|34013.9|34127.8|34007.8|34142.5|34027.3|34127.1|34007.1|17
1648162530000|2022-03-24 22:55:30|34128.4|34008.4|34131|34011|34131|34011|34124.6|34004.6|9
1648162540000|2022-03-24 22:55:40|34131.2|34011.2|34134.4|34014.4|34145.7|34025.7|34125.1|34005.1|16
1648162550000|2022-03-24 22:55:50|34134.8|34014.8|34134.2|34014.2|34135.5|34015.5|34132.7|34012.7|13
1648162560000|2022-03-24 22:56:00|34133.9|34013.9|34127.8|34007.8|34133.9|34013.9|34127.3|34007.3|17
1648162570000|2022-03-24 22:56:10|34142.9|34022.9|34137.1|34021.3|34142.9|34022.9|34134.6|34020|10
1648162580000|2022-03-24 22:56:20|34134.2|34018.4|34127.5|34007.5|34136.3|34031.1|34118.3|33998.3|13
1648162590000|2022-03-24 22:56:30|34126.2|34006.2|34137.8|34017.8|34166.9|34053.8|34109.3|33989.3|11
1648162600000|2022-03-24 22:56:40|34134.7|34014.7|34126.8|34006.8|34134.7|34014.7|34122.4|34002.4|6
1648162610000|2022-03-24 22:56:50|34129.2|34009.2|34127.3|34007.3|34130.5|34010.5|34123.3|34003.3|14
1648162620000|2022-03-24 22:57:00|34130.4|34010.4|34135.4|34015.4|34148.3|34028.3|34130.4|34010.4|11
1648162630000|2022-03-24 22:57:10|34128.1|34008.1|34126.4|34006.4|34132.5|34012.5|34123.2|34003.2|11
1648162640000|2022-03-24 22:57:20|34125.7|34005.7|34136.2|34016.9|34147.9|34027.9|34122.3|34002.3|14
1648162650000|2022-03-24 22:57:30|34138|34021.1|34130.4|34010.4|34138|34021.1|34124.5|34004.5|10
1648162660000|2022-03-24 22:57:40|34127|34007|34133.1|34013.1|34146.9|34026.9|34127|34007|11
1648162670000|2022-03-24 22:57:50|34132.9|34012.9|34136.7|34016.7|34138.8|34018.8|34132.9|34012.9|10
1648162680000|2022-03-24 22:58:00|34136.3|34016.3|34114.1|33994.1|34145.9|34025.9|34114.1|33994.1|14
1648162690000|2022-03-24 22:58:10|34122.2|34002.2|34129.8|34009.8|34132.3|34012.3|34122.2|34002.2|16
1648162700000|2022-03-24 22:58:20|34129.2|34009.2|34132.5|34012.5|34132.5|34012.5|34122.5|34002.5|11
1648162710000|2022-03-24 22:58:30|34135.1|34015.1|34134.3|34014.3|34149.1|34029.1|34133.5|34013.5|11
1648162720000|2022-03-24 22:58:40|34139.2|34019.2|34139.2|34019.2|34142.1|34022.1|34133.7|34013.7|6
1648162730000|2022-03-24 22:58:50|34129.4|34009.4|34123.9|34003.9|34129.4|34009.4|34117.6|33997.6|6
1648162740000|2022-03-24 22:59:00|34125.6|34005.6|34126.9|34006.9|34148|34028|34124|34004|15
1648162750000|2022-03-24 22:59:10|34127.7|34007.7|34129.1|34009.9|34130.9|34010.9|34127.7|34007.7|7
1648162760000|2022-03-24 22:59:20|34131.4|34011.4|34134.6|34014.6|34148.9|34028.9|34124.4|34004.4|19
1648162770000|2022-03-24 22:59:30|34134.1|34014.1|34128.2|34008.2|34134.1|34014.1|34125|34005|13
1648162780000|2022-03-24 22:59:40|34126.8|34006.8|34132.3|34012.3|34141.9|34021.9|34124.8|34004.8|17
1648162790000|2022-03-24 22:59:50|34131.8|34011.8|34123.9|34003.9|34131.8|34011.8|34119.5|33999.5|6
1648162800000|2022-03-24 23:00:00|34120.4|34000.4|34145.6|34025.6|34161.7|34041.7|34120.4|34000.4|25
1648162810000|2022-03-24 23:00:10|34150.2|34030.2|34140.2|34020.2|34150.2|34030.2|34139.2|34019.2|14
1648162820000|2022-03-24 23:00:20|34140.4|34020.4|34143.4|34023.4|34143.8|34023.8|34139.5|34019.5|8
1648162830000|2022-03-24 23:00:30|34140.8|34020.8|34138.7|34018.7|34153.5|34033.5|34137.2|34017.2|12
1648162840000|2022-03-24 23:00:40|34136.9|34016.9|34139.1|34019.1|34142.2|34022.2|34136.8|34016.8|18
1648162850000|2022-03-24 23:00:50|34139.9|34019.9|34148.4|34028.4|34159.4|34044.9|34132.2|34019.9|9
1648162860000|2022-03-24 23:01:00|34149.6|34029.6|34141.8|34021.8|34151|34031|34140.1|34020.1|17
1648162870000|2022-03-24 23:01:10|34142|34022|34146.2|34026.2|34151.9|34031.9|34141.6|34021.6|6
1648162880000|2022-03-24 23:01:20|34145.4|34025.4|34149|34029|34149.2|34029.2|34145.4|34025.4|5
1648162890000|2022-03-24 23:01:30|34147.5|34027.5|34148.6|34028.6|34165.3|34045.3|34142.2|34022.2|18
1648162900000|2022-03-24 23:01:40|34147.4|34027.4|34142.1|34022.1|34151.7|34031.7|34141.7|34021.7|13
1648162910000|2022-03-24 23:01:50|34141.9|34021.9|34146.4|34026.4|34147.3|34027.3|34141.9|34021.9|21
1648162920000|2022-03-24 23:02:00|34144.3|34024.3|34150.9|34030.9|34154.3|34034.3|34143.9|34023.9|23
1648162930000|2022-03-24 23:02:10|34149.8|34029.8|34146.4|34026.4|34151|34031|34145.7|34025.7|18
1648162940000|2022-03-24 23:02:20|34146|34026|34144.7|34024.7|34161.5|34041.5|34143.2|34023.2|23
1648162950000|2022-03-24 23:02:30|34142.8|34022.8|34141.8|34021.8|34144.8|34024.8|34141.8|34021.8|5
1648162960000|2022-03-24 23:02:40|34141.9|34021.9|34144.2|34024.2|34147.3|34027.3|34141.9|34021.9|5
1648162970000|2022-03-24 23:02:50|34143.1|34023.1|34143.3|34023.3|34154.1|34042.1|34141.9|34021.9|17
1648162980000|2022-03-24 23:03:00|34145.6|34025.6|34143.8|34023.8|34145.6|34025.6|34143.4|34023.4|8
1648162990000|2022-03-24 23:03:10|34144|34024|34154.8|34034.8|34157.1|34037.1|34144|34024|7
1648163000000|2022-03-24 23:03:20|34150.1|34030.1|34143.2|34023.2|34150.1|34030.1|34141.6|34021.6|15
1648163010000|2022-03-24 23:03:30|34144.4|34024.4|34151.6|34031.6|34158.4|34038.4|34143.7|34023.7|18
1648163020000|2022-03-24 23:03:40|34153.2|34033.2|34143.5|34023.5|34153.9|34033.9|34143.5|34023.5|19
1648163030000|2022-03-24 23:03:50|34143.2|34023.2|34145.7|34025.7|34145.7|34025.7|34142.6|34022.6|11
1648163040000|2022-03-24 23:04:00|34144.4|34024.4|34146.1|34026.1|34153.3|34033.3|34144.4|34024.4|12
1648163050000|2022-03-24 23:04:10|34147.6|34027.6|34154|34034|34154|34034|34145.1|34025.1|15
1648163060000|2022-03-24 23:04:20|34152.8|34032.8|34147.3|34027.3|34152.8|34032.8|34143.4|34023.4|23
1648163070000|2022-03-24 23:04:30|34148.4|34028.4|34160.9|34040.9|34160.9|34040.9|34142.5|34022.5|17
1648163080000|2022-03-24 23:04:40|34153.9|34033.9|34153.4|34033.4|34155.9|34035.9|34148.5|34028.5|9
1648163090000|2022-03-24 23:04:50|34152.5|34032.5|34158.4|34038.4|34158.4|34038.4|34150.9|34030.9|9
1648163100000|2022-03-24 23:05:00|34159|34039|34147.4|34027.4|34159|34039|34146.8|34026.8|16
1648163110000|2022-03-24 23:05:10|34148.1|34028.1|34161.8|34041.8|34161.8|34041.8|34140.8|34020.8|11
1648163120000|2022-03-24 23:05:20|34151.8|34031.8|34135.1|34028|34151.8|34037|34135.1|34026.9|9
1648163130000|2022-03-24 23:05:30|34129.9|34022.4|34141.8|34021.8|34145.2|34025.2|34129.9|34018.6|12
1648163140000|2022-03-24 23:05:40|34142|34022|34154.9|34034.9|34154.9|34034.9|34141.4|34021.4|10
1648163150000|2022-03-24 23:05:50|34151.4|34031.4|34147.9|34027.9|34151.9|34031.9|34147|34027|8
1648163160000|2022-03-24 23:06:00|34146.9|34026.9|34158.2|34038.2|34158.2|34038.2|34140.7|34020.7|9
1648163170000|2022-03-24 23:06:10|34153|34033|34148.5|34028.5|34153|34033|34146.9|34026.9|9
1648163180000|2022-03-24 23:06:20|34149.1|34029.1|34147.9|34027.9|34150.5|34030.5|34147|34027|11
1648163190000|2022-03-24 23:06:30|34136.8|34031.7|34147.8|34027.8|34147.8|34031.7|34136.8|34019.8|10
1648163200000|2022-03-24 23:06:40|34148.8|34028.8|34145|34025|34148.8|34028.8|34142.3|34022.3|13
1648163210000|2022-03-24 23:06:50|34147|34027|34146.5|34026.5|34148.4|34028.4|34146|34026|8
1648163220000|2022-03-24 23:07:00|34141.5|34021.5|34145.3|34025.3|34145.3|34025.3|34135.5|34015.5|9
1648163230000|2022-03-24 23:07:10|34134.4|34014.4|34137.5|34017.5|34143.5|34023.5|34134.4|34014.4|14
1648163240000|2022-03-24 23:07:20|34141.4|34021.4|34137.1|34017.6|34145.2|34025.2|34131.7|34011.7|14
1648163250000|2022-03-24 23:07:30|34138.9|34018.9|34153.6|34033.6|34153.6|34033.6|34135.7|34015.7|14
1648163260000|2022-03-24 23:07:40|34148.9|34028.9|34150|34030|34150|34030|34142.1|34022.1|15
1648163270000|2022-03-24 23:07:50|34148.7|34028.7|34148.9|34028.9|34148.9|34028.9|34146.3|34026.3|10
1648163280000|2022-03-24 23:08:00|34148.5|34028.5|34162.4|34042.4|34162.4|34042.4|34136.2|34016.2|16
1648163290000|2022-03-24 23:08:10|34158.5|34038.5|34143.2|34023.2|34158.5|34038.5|34130.7|34020.7|13
1648163300000|2022-03-24 23:08:20|34144.5|34024.5|34142.3|34022.3|34148.8|34028.8|34142.3|34022.3|19
1648163310000|2022-03-24 23:08:30|34143.5|34023.5|34137.9|34017.9|34145.2|34025.2|34137.9|34017.9|9
1648163320000|2022-03-24 23:08:40|34137.5|34017.5|34142.4|34022.4|34142.4|34022.4|34137.5|34017.5|4
1648163330000|2022-03-24 23:08:50|34159|34039|34150.9|34030.9|34159|34039|34145|34025|8
1648163340000|2022-03-24 23:09:00|34146.6|34026.6|34137.6|34017.6|34146.6|34026.6|34137.6|34017.6|10
1648163350000|2022-03-24 23:09:10|34137.9|34017.9|34137.3|34017.3|34142.9|34022.9|34137.3|34017.3|10
1648163360000|2022-03-24 23:09:20|34137.4|34017.4|34139.8|34019.8|34144.2|34024.2|34137.4|34017.4|15
1648163370000|2022-03-24 23:09:30|34139.1|34019.1|34137.7|34017.7|34147.4|34027.4|34137.7|34017.7|11
1648163380000|2022-03-24 23:09:40|34138|34018|34141.8|34021.8|34141.8|34021.8|34138|34018|12
1648163390000|2022-03-24 23:09:50|34141.9|34021.9|34119.4|34024.1|34144|34024.1|34119.4|34019|7
1648163400000|2022-03-24 23:10:00|34135.1|34015.1|34137.9|34017.9|34141.4|34021.4|34134.5|34014.5|8
1648163410000|2022-03-24 23:10:10|34137.8|34017.8|34148|34028|34153.1|34033.1|34137.8|34017.8|8
1648163420000|2022-03-24 23:10:20|34145.4|34025.4|34148.9|34028.9|34149.3|34029.3|34145.4|34025.4|4
1648163430000|2022-03-24 23:10:30|34144.2|34024.2|34136.3|34016.3|34144.2|34024.2|34136.3|34016.3|7
1648163440000|2022-03-24 23:10:40|34155.8|34035.8|34143.5|34023.5|34155.8|34035.8|34143.5|34023.5|9
1648163450000|2022-03-24 23:10:50|34144.4|34024.4|34147.2|34027.2|34149.1|34029.1|34144.4|34024.4|6
1648163460000|2022-03-24 23:11:00|34154.4|34034.4|34141.5|34021.5|34156.2|34036.2|34130.3|34010.3|15
1648163470000|2022-03-24 23:11:10|34137.9|34017.9|34138.9|34018.9|34141.5|34021.5|34137.8|34017.8|4
1648163480000|2022-03-24 23:11:20|34137.7|34017.7|34136|34016|34141.7|34021.7|34136|34016|11
1648163490000|2022-03-24 23:11:30|34135.1|34015.1|34136.6|34016.6|34136.6|34016.6|34132.3|34012.3|6
1648163500000|2022-03-24 23:11:40|34133.2|34013.2|34132.5|34012.5|34133.2|34013.2|34132.4|34012.4|7
1648163510000|2022-03-24 23:11:50|34132.1|34012.1|34142.9|34022.9|34151.5|34031.5|34132|34012|9
1648163520000|2022-03-24 23:12:00|34141|34021|34131.4|34011.4|34141|34021|34130.7|34010.7|13
1648163530000|2022-03-24 23:12:10|34126.8|34012.9|34133.3|34013.3|34138.6|34018.6|34124.9|34011|14
1648163540000|2022-03-24 23:12:20|34134.5|34014.5|34131.8|34011.8|34134.5|34014.5|34130.5|34010.5|16
1648163550000|2022-03-24 23:12:30|34130.9|34010.9|34147.8|34027.8|34156|34036|34130.9|34010.9|5
1648163560000|2022-03-24 23:12:40|34147.2|34027.2|34132.5|34012.5|34147.8|34027.8|34131|34011|10
1648163570000|2022-03-24 23:12:50|34132.2|34012.2|34136.4|34016.4|34151|34031|34126.5|34011.3|14
1648163580000|2022-03-24 23:13:00|34135.4|34015.4|34135.1|34015.1|34138.5|34018.5|34135|34015|9
1648163590000|2022-03-24 23:13:10|34134|34014|34134.5|34014.5|34137.7|34017.7|34134|34014|5
1648163600000|2022-03-24 23:13:20|34134.9|34014.9|34134.1|34014.1|34151.1|34031.1|34131.7|34011.7|11
1648163610000|2022-03-24 23:13:30|34131.7|34011.7|34132.6|34012.6|34135.6|34015.6|34131.7|34011.7|10
1648163620000|2022-03-24 23:13:40|34135.4|34015.4|34147.2|34027.2|34152.9|34032.9|34135.4|34015.4|9
1648163630000|2022-03-24 23:13:50|34143.9|34023.9|34133.8|34013.8|34143.9|34023.9|34133.8|34013.8|9
1648163640000|2022-03-24 23:14:00|34135.8|34015.8|34138.6|34018.6|34144.8|34024.8|34134.6|34014.6|16
1648163650000|2022-03-24 23:14:10|34138.8|34018.8|34142.4|34022.4|34143.4|34023.4|34138.2|34018.2|11
1648163660000|2022-03-24 23:14:20|34143.2|34023.2|34154.1|34034.1|34154.1|34034.1|34136.4|34016.4|9
1648163670000|2022-03-24 23:14:30|34151.7|34031.7|34142|34022|34151.7|34031.7|34137.2|34022|10
1648163680000|2022-03-24 23:14:40|34142.8|34022.8|34145.8|34025.8|34148.5|34028.5|34139.3|34019.3|17
1648163690000|2022-03-24 23:14:50|34144.7|34024.7|34138.4|34018.4|34150.3|34030.3|34137.9|34017.9|13
1648163700000|2022-03-24 23:15:00|34140.4|34020.4|34126.8|34026.1|34142.9|34028.8|34124.8|34020.4|10
1648163710000|2022-03-24 23:15:10|34126.7|34026|34130.2|34028.6|34130.7|34030.6|34119.5|34015.8|13
1648163720000|2022-03-24 23:15:20|34133.6|34032.5|34128.6|34022.9|34139.7|34032.7|34128.5|34018.2|19
1648163730000|2022-03-24 23:15:30|34129.3|34022.7|34127.5|34021.8|34132.9|34022.7|34127.4|34021.1|13
1648163740000|2022-03-24 23:15:40|34130.4|34020.6|34137.9|34033.4|34139.3|34033.7|34128.7|34019|13
1648163750000|2022-03-24 23:15:50|34135.8|34030.4|34127|34028.5|34135.9|34031.6|34126.3|34027|12
1648163760000|2022-03-24 23:16:00|34135.4|34022|34140.3|34034.3|34140.3|34034.3|34135.1|34022|7
1648163770000|2022-03-24 23:16:10|34136.4|34031.2|34134|34031.6|34142|34031.6|34133.8|34025.2|12
1648163780000|2022-03-24 23:16:20|34137.7|34030|34134.1|34031.6|34137.7|34031.6|34134.1|34029.7|5
1648163790000|2022-03-24 23:16:30|34127.5|34022.2|34140.4|34030|34153.6|34044|34120.5|34019|14
1648163800000|2022-03-24 23:16:40|34143.2|34032.2|34135.1|34029.6|34143.2|34036.6|34135.1|34028.8|8
1648163810000|2022-03-24 23:16:50|34137.6|34029.7|34133|34027|34137.6|34031.5|34131.5|34018.3|6
1648163820000|2022-03-24 23:17:00|34132.9|34028.6|34116.4|34028.4|34132.9|34030.1|34115.7|34024.1|12
1648163830000|2022-03-24 23:17:10|34130.5|34032.1|34131.2|34027.5|34131.2|34032.1|34127.4|34027.2|8
1648163840000|2022-03-24 23:17:20|34131.8|34027.3|34141.9|34038.3|34152.2|34040.1|34129.6|34016.8|13
1648163850000|2022-03-24 23:17:30|34139.9|34034.6|34137.7|34026.3|34147.5|34034.6|34137.7|34025.3|9
1648163860000|2022-03-24 23:17:40|34136.8|34016.9|34130.6|34030.7|34136.8|34035.4|34120.5|34016.9|15
1648163870000|2022-03-24 23:17:50|34131.2|34032.7|34130|34027.6|34132|34032.7|34127.1|34027.6|8
1648163880000|2022-03-24 23:18:00|34128.6|34020.5|34139.6|34032.3|34142.2|34047.2|34119.4|34017.6|18
1648163890000|2022-03-24 23:18:10|34139.5|34037|34122.8|34020.3|34140|34037|34117.7|34020.1|17
1648163900000|2022-03-24 23:18:20|34157|34048.8|34130.8|34018.1|34157|34048.8|34113.3|34017.3|16
1648163910000|2022-03-24 23:18:30|34124.9|34020.7|34129|34021.1|34131|34021.9|34123.1|34019.5|14
1648163920000|2022-03-24 23:18:40|34128.1|34021.5|34120.5|34021.2|34128.1|34023.6|34118.6|34021.2|14
1648163930000|2022-03-24 23:18:50|34120.9|34021.6|34123|34024.7|34134.4|34034|34120.4|34021.1|18
1648163940000|2022-03-24 23:19:00|34138.2|34018.2|34130|34019.6|34138.4|34020.7|34126.9|34018.2|14
1648163950000|2022-03-24 23:19:10|34128.9|34020.4|34128.8|34020.3|34130.7|34020.7|34128|34019.5|6
1648163960000|2022-03-24 23:19:20|34139.7|34019.7|34134|34025.9|34149.8|34036.6|34132.8|34019.7|12
1648163970000|2022-03-24 23:19:30|34131.7|34027.1|34124.9|34023.3|34134.2|34027.1|34124.9|34020.7|9
1648163980000|2022-03-24 23:19:40|34122.8|34024.3|34136.2|34031.8|34142.1|34038.2|34122.8|34019.8|14
1648163990000|2022-03-24 23:19:50|34133.3|34031.1|34138.4|34034.2|34154.3|34044.3|34127.9|34015.4|15
1648164000000|2022-03-24 23:20:00|34127.1|34028.7|34125.8|34028|34129.5|34030.4|34122.7|34024.3|15
1648164010000|2022-03-24 23:20:10|34124.7|34027.8|34133.7|34024.7|34136.6|34030.2|34124.1|34022.4|10
1648164020000|2022-03-24 23:20:20|34133.6|34026.4|34131.2|34029.7|34135.7|34034.9|34126.9|34025.4|14
1648164030000|2022-03-24 23:20:30|34130.8|34029.3|34128.7|34038.3|34133|34038.3|34127.4|34027.9|13
1648164040000|2022-03-24 23:20:40|34127.6|34037.4|34121.6|34031.8|34133.9|34039.7|34121.6|34031.8|12
1648164050000|2022-03-24 23:20:50|34120.5|34030.7|34120.9|34034.8|34124.1|34037.8|34115.8|34027|16
1648164060000|2022-03-24 23:21:00|34136.7|34021.9|34128.9|34029.6|34138.8|34033.1|34128.3|34021.9|12
1648164070000|2022-03-24 23:21:10|34139.3|34028|34140.1|34028.3|34143.7|34033.1|34136.4|34027.1|10
1648164080000|2022-03-24 23:21:20|34142.1|34033.9|34143.4|34030.7|34150.1|34033.9|34142|34029.3|10
1648164090000|2022-03-24 23:21:30|34145|34035.8|34134.3|34023.8|34145|34035.8|34128.1|34023.2|10
1648164100000|2022-03-24 23:21:40|34134|34025.5|34131|34031.6|34134|34033|34125.2|34021|15
1648164110000|2022-03-24 23:21:50|34128.4|34030.5|34126.2|34027.3|34130.7|34031.6|34126.2|34027.2|5
1648164120000|2022-03-24 23:22:00|34137.6|34017.6|34134.5|34019.4|34137.8|34021.7|34126.5|34017.5|14
1648164130000|2022-03-24 23:22:10|34133.7|34019.8|34134|34030.3|34135.6|34032.5|34130|34019.1|8
1648164140000|2022-03-24 23:22:20|34135.3|34031.5|34135.3|34027.9|34137.1|34031.5|34134.3|34027.5|10
1648164150000|2022-03-24 23:22:30|34131.4|34029.3|34123.2|34024|34131.4|34031.4|34123.2|34024|8
1648164160000|2022-03-24 23:22:40|34122.1|34024.9|34129.8|34022.4|34136.1|34039.8|34122|34019.2|14
1648164170000|2022-03-24 23:22:50|34123.6|34025.5|34118.9|34025.1|34132.2|34025.5|34118.4|34020.9|8
1648164180000|2022-03-24 23:23:00|34118.3|34024.5|34135.5|34037.8|34137.8|34038.8|34118.3|34019.9|15
1648164190000|2022-03-24 23:23:10|34133.5|34035.6|34128|34031.1|34143.1|34040.4|34124.9|34027.8|18
1648164200000|2022-03-24 23:23:20|34127.5|34028.4|34125.1|34026.5|34131|34030.3|34125.1|34026.5|13
1648164210000|2022-03-24 23:23:30|34128|34027.1|34114.9|34024.9|34132.1|34039.3|34114|34020.6|10
1648164220000|2022-03-24 23:23:40|34115.3|34025.7|34127|34020.1|34127|34025.7|34115.3|34020|9
1648164230000|2022-03-24 23:23:50|34125.3|34020.5|34139.2|34031.8|34150.5|34041.2|34119.4|34020.2|16
1648164240000|2022-03-24 23:24:00|34144.6|34027.5|34121.7|34022.3|34144.6|34030.3|34120.5|34021.2|13
1648164250000|2022-03-24 23:24:10|34119.2|34023.8|34133.9|34020.6|34136.9|34023.9|34119.2|34019.5|11
1648164260000|2022-03-24 23:24:20|34135.2|34019.9|34134.8|34038|34144.2|34045.9|34132.8|34019.9|7
1648164270000|2022-03-24 23:24:30|34132.4|34035.4|34130.6|34019.3|34138.4|34035.4|34130.6|34018.6|10
1648164280000|2022-03-24 23:24:40|34131.4|34019.1|34126.3|34031.4|34149.9|34046.3|34123.9|34019.1|9
1648164290000|2022-03-24 23:24:50|34127.7|34032|34131.2|34028.8|34139.3|34033.1|34127.7|34019.3|7
1648164300000|2022-03-24 23:25:00|34141.8|34021.8|34125.7|34020.5|34141.8|34021.8|34123.7|34017.3|14
1648164310000|2022-03-24 23:25:10|34136.2|34033.8|34133.9|34027.2|34136.7|34033.8|34133.3|34027.2|8
1648164320000|2022-03-24 23:25:20|34133.3|34028.2|34126.4|34031.4|34133.3|34031.9|34126.4|34028.2|5
1648164330000|2022-03-24 23:25:30|34133.3|34035.5|34131.5|34020.2|34135.2|34036.3|34130.5|34020|5
1648164340000|2022-03-24 23:25:40|34132.9|34019.2|34132.5|34021.8|34145.1|34042.1|34126.3|34019.2|12
1648164350000|2022-03-24 23:25:50|34136.6|34020.3|34135|34022.1|34136.6|34023.5|34130.3|34020.3|5
1648164360000|2022-03-24 23:26:00|34130.3|34023.5|34124.1|34022.1|34130.3|34023.5|34120.3|34021.5|8
1648164370000|2022-03-24 23:26:10|34135.6|34039.2|34130.7|34034.4|34136.3|34039.2|34130.7|34032.4|6
1648164380000|2022-03-24 23:26:20|34135.9|34030|34135.8|34029.8|34135.9|34032.4|34133.5|34029.7|7
1648164390000|2022-03-24 23:26:30|34132.3|34031.7|34123.1|34024.9|34132.3|34031.7|34123.1|34023|3
1648164400000|2022-03-24 23:26:40|34143.1|34023.1|34137.3|34029.1|34148.7|34041.2|34137.3|34023.1|7
1648164410000|2022-03-24 23:26:50|34137.6|34027.4|34122.8|34023.5|34137.6|34027.4|34119.9|34021.5|14
1648164420000|2022-03-24 23:27:00|34139|34023.4|34129.8|34033.1|34139.4|34038.7|34127|34023.4|16
1648164430000|2022-03-24 23:27:10|34129.4|34034.1|34121.2|34021.7|34132.7|34034.1|34117.1|34021.7|16
1648164440000|2022-03-24 23:27:20|34121.7|34022.2|34123.2|34022.7|34125.4|34023.2|34121.6|34020.5|7
1648164450000|2022-03-24 23:27:30|34122.6|34022.5|34143.9|34035.5|34143.9|34035.5|34120.1|34019.3|8
1648164460000|2022-03-24 23:27:40|34138.7|34034.5|34144.8|34034.3|34150.4|34038.7|34138.2|34030|11
1648164470000|2022-03-24 23:27:50|34135.5|34034.6|34127.5|34029.8|34137.2|34034.7|34127.5|34029.8|7
1648164480000|2022-03-24 23:28:00|34128.2|34031|34126.4|34022.7|34132.3|34031|34123.8|34021.8|12
1648164490000|2022-03-24 23:28:10|34124.1|34023.7|34122.6|34024.2|34128.4|34024.2|34122.6|34021.4|6
1648164500000|2022-03-24 23:28:20|34121|34024.9|34139.6|34038.5|34144.9|34041.5|34121|34022.7|5
1648164510000|2022-03-24 23:28:30|34148|34028|34132.8|34021.6|34148|34028|34132.7|34019.1|10
1648164520000|2022-03-24 23:28:40|34132.9|34021.5|34132.8|34039|34145.6|34048|34132.8|34021.5|6
1648164530000|2022-03-24 23:28:50|34136.5|34041.6|34132.6|34032.8|34136.5|34041.6|34132.2|34032.5|11
1648164540000|2022-03-24 23:29:00|34134.9|34033.9|34127.2|34023.6|34134.9|34033.9|34121.8|34023.3|9
1648164550000|2022-03-24 23:29:10|34127.1|34023.5|34140.7|34039.4|34157.8|34053.4|34122.9|34023.5|12
1648164560000|2022-03-24 23:29:20|34146.6|34049.6|34148.2|34028.7|34152.2|34049.6|34135.8|34028.7|7
1648164570000|2022-03-24 23:29:30|34143.6|34030.3|34141.4|34021.4|34146.9|34030.3|34140.5|34020.5|9
1648164580000|2022-03-24 23:29:40|34140.2|34020.7|34145.3|34037.4|34150.3|34042|34140.2|34020.7|5
1648164590000|2022-03-24 23:29:50|34140.5|34041.1|34145.7|34038.9|34148.8|34043.9|34138.1|34035.1|7
1648164600000|2022-03-24 23:30:00|34143.1|34040.4|34128.1|34026.4|34143.1|34040.4|34126.1|34021.9|9
1648164610000|2022-03-24 23:30:10|34126.1|34027.5|34140|34044.9|34154.2|34055|34126|34025.3|8
1648164620000|2022-03-24 23:30:20|34136.6|34022.6|34136.5|34023.9|34138.9|34027.1|34124.9|34022.6|12
1648164630000|2022-03-24 23:30:30|34136.6|34023.7|34140.8|34035.6|34144.4|34044.8|34128.2|34023.7|7
1648164640000|2022-03-24 23:30:40|34133.5|34033.7|34135.6|34035|34135.6|34035.3|34133.2|34033.1|5
1648164650000|2022-03-24 23:30:50|34126.5|34028.1|34144.9|34039.8|34147.5|34047.5|34125.6|34028.1|7
1648164660000|2022-03-24 23:31:00|34145.2|34035|34129.2|34026.8|34145.2|34035|34124.4|34026.2|11
1648164670000|2022-03-24 23:31:10|34130|34026|34146.8|34033.7|34152.9|34045.1|34130|34026|14
1648164680000|2022-03-24 23:31:20|34148.8|34035.7|34145|34035.3|34148.8|34035.7|34145|34035.3|4
1648164690000|2022-03-24 23:31:30|34144.9|34035.2|34129.3|34026.8|34148.8|34035.7|34127.3|34026.8|6
1648164700000|2022-03-24 23:31:40|34127.2|34027.6|34144.2|34042.3|34147.5|34044.3|34126.6|34027.6|6
1648164710000|2022-03-24 23:31:50|34139.5|34043.5|34142.4|34034.9|34147.2|34043.9|34139.5|34034.9|11
1648164720000|2022-03-24 23:32:00|34145.3|34035.1|34135.2|34027.2|34154.7|34051.7|34127.7|34027.2|10
1648164730000|2022-03-24 23:32:10|34147.9|34027.9|34138.9|34025.3|34147.9|34027.9|34137.7|34023.4|7
1648164740000|2022-03-24 23:32:20|34142.2|34023.6|34145|34034.6|34146.1|34041.4|34131.1|34023.6|13
1648164750000|2022-03-24 23:32:30|34144.7|34035.3|34137.7|34032.6|34145.5|34035.3|34137.7|34032.6|9
1648164760000|2022-03-24 23:32:40|34127.8|34031.6|34131.9|34029.4|34132.8|34031.6|34125.5|34028.7|7
1648164770000|2022-03-24 23:32:50|34129.7|34030.3|34148.8|34046.6|34154.2|34047.4|34129.3|34029.1|12
1648164780000|2022-03-24 23:33:00|34149.7|34045.6|34153.2|34033.2|34154.9|34045.6|34142.8|34033.2|5
1648164790000|2022-03-24 23:33:10|34150.8|34035.4|34147.2|34044|34158.6|34050.4|34147.2|34035.4|8
1648164800000|2022-03-24 23:33:20|34149.7|34045|34144.1|34039.6|34152|34045|34144.1|34037.4|7
1648164810000|2022-03-24 23:33:30|34147.3|34042|34139.1|34027.6|34149.6|34042.7|34134.1|34027.6|7
1648164820000|2022-03-24 23:33:40|34138.4|34028|34142.1|34022.1|34142.1|34039.3|34133|34022.1|8
1648164830000|2022-03-24 23:33:50|34142.4|34022.4|34129.7|34028.4|34142.4|34029.3|34127.6|34022.4|11
1648164840000|2022-03-24 23:34:00|34127.7|34028.3|34141|34043.4|34149.3|34049.5|34126.4|34024.9|14
1648164850000|2022-03-24 23:34:10|34140.3|34041.4|34139.2|34042.3|34143.9|34044.4|34139.2|34041.4|4
1648164860000|2022-03-24 23:34:20|34144.1|34046.6|34141|34037.4|34147.9|34049.5|34126.6|34028|11
1648164870000|2022-03-24 23:34:30|34149.6|34045.8|34137.2|34037.3|34149.6|34045.8|34137.2|34037.3|5
1648164880000|2022-03-24 23:34:40|34138.6|34039.1|34142.1|34041.5|34148.7|34044.2|34136.6|34038.3|5
1648164890000|2022-03-24 23:34:50|34143.3|34036.3|34128.5|34028.4|34143.3|34036.3|34126.7|34026.3|7
1648164900000|2022-03-24 23:35:00|34158.6|34053.5|34128.6|34028.4|34158.6|34053.5|34127.5|34023.9|13
1648164910000|2022-03-24 23:35:10|34128.2|34028.9|34130.3|34029.1|34136.3|34032.8|34128.2|34028.2|17
1648164920000|2022-03-24 23:35:20|34129.5|34030.6|34126.3|34030.8|34129.5|34030.9|34125.4|34030.1|6
1648164930000|2022-03-24 23:35:30|34131.3|34027.3|34147|34044|34147|34044.1|34129.3|34027.1|6
1648164940000|2022-03-24 23:35:40|34141.7|34041.6|34141.5|34038.7|34146.8|34041.6|34141.5|34036.4|11
1648164950000|2022-03-24 23:35:50|34144.4|34041.2|34128.8|34028.4|34154.4|34053.5|34123.8|34028.4|10
1648164960000|2022-03-24 23:36:00|34128.3|34028.9|34129|34029.2|34136.2|34032.3|34127.5|34028|13
1648164970000|2022-03-24 23:36:10|34128.3|34029.7|34136.9|34037.5|34147.8|34047.5|34127.4|34028.8|12
1648164980000|2022-03-24 23:36:20|34137.7|34038.3|34138.6|34035.6|34141.8|34038.3|34137.2|34035.1|7
1648164990000|2022-03-24 23:36:30|34139.2|34037.5|34149.8|34050.7|34149.8|34050.7|34129.3|34030.9|7
1648165000000|2022-03-24 23:36:40|34149.7|34048|34144.7|34041.5|34149.7|34048|34141.9|34039|5
1648165010000|2022-03-24 23:36:50|34135.8|34027.8|34151.4|34046|34159.8|34059.8|34129.4|34027.8|6
1648165020000|2022-03-24 23:37:00|34150.7|34041.1|34128.8|34027.7|34150.7|34041.1|34125.4|34024.1|20
1648165030000|2022-03-24 23:37:10|34130.6|34026.8|34146.4|34033.9|34148.2|34039.1|34127.1|34025.1|11
1648165040000|2022-03-24 23:37:20|34146.1|34034.9|34145|34038.8|34150.3|34043.5|34144.8|34034.9|9
1648165050000|2022-03-24 23:37:30|34146.3|34039|34138.4|34036.7|34146.6|34039|34134.7|34036.3|9
1648165060000|2022-03-24 23:37:40|34139.7|34036.9|34151|34042.2|34154.1|34052|34131.3|34031.2|13
1648165070000|2022-03-24 23:37:50|34129.3|34032.3|34139.1|34032.8|34139.3|34036|34126.6|34029|15
1648165080000|2022-03-24 23:38:00|34138.6|34032.2|34134.8|34034.2|34138.6|34034.2|34134.8|34032.2|11
1648165090000|2022-03-24 23:38:10|34136.8|34033.4|34145.4|34044.8|34149|34046.7|34131|34032.7|12
1648165100000|2022-03-24 23:38:20|34139.9|34039.3|34131.4|34031|34142.2|34041.8|34128.2|34029.9|14
1648165110000|2022-03-24 23:38:30|34133.5|34030.4|34133.5|34033.2|34151|34048.7|34129.4|34030.2|14
1648165120000|2022-03-24 23:38:40|34130.5|34034.5|34139|34031.3|34142.9|34034.6|34130.5|34029.2|8
1648165130000|2022-03-24 23:38:50|34141.8|34036.6|34150.2|34044.1|34156.4|34049.1|34140.4|34032.3|11
1648165140000|2022-03-24 23:39:00|34148.5|34042.3|34141.4|34041.4|34150.7|34044.8|34138.4|34038.3|9
1648165150000|2022-03-24 23:39:10|34141|34042.8|34146.7|34044.8|34150.5|34046.6|34141|34042.8|10
1648165160000|2022-03-24 23:39:20|34141.7|34044.9|34131.8|34034|34142.6|34044.9|34131.8|34031.5|12
1648165170000|2022-03-24 23:39:30|34137.9|34032|34135.9|34034.7|34137.9|34035.8|34130.8|34032|16
1648165180000|2022-03-24 23:39:40|34133.9|34035.5|34147.7|34041.3|34155.6|34048.8|34133.7|34033.3|17
1648165190000|2022-03-24 23:39:50|34149.6|34043.6|34138.2|34033.5|34150.4|34045.6|34132.4|34033.5|10
1648165200000|2022-03-24 23:40:00|34134.5|34035.4|34134.3|34034.9|34137.8|34035.4|34133.5|34033.6|13
1648165210000|2022-03-24 23:40:10|34133.9|34035.4|34151.4|34053.5|34155.2|34055.8|34132.3|34035.4|4
1648165220000|2022-03-24 23:40:20|34144.6|34049.2|34148.5|34041.3|34148.5|34049.4|34144.6|34041.1|5
1648165230000|2022-03-24 23:40:30|34148.2|34041.1|34159.7|34041.9|34162.8|34060.6|34137.7|34034.7|10
1648165240000|2022-03-24 23:40:40|34141.3|34033.3|34147.7|34046.7|34152.8|34048.9|34134.3|34033.3|24
1648165250000|2022-03-24 23:40:50|34150.5|34048|34145.3|34043.5|34150.5|34048|34144.2|34041.9|15
1648165260000|2022-03-24 23:41:00|34148|34042|34148.5|34046.5|34157.2|34052.6|34144.8|34041.9|9
1648165270000|2022-03-24 23:41:10|34150.4|34030.4|34137.7|34034|34150.4|34035.6|34133.9|34030.4|17
1648165280000|2022-03-24 23:41:20|34137.9|34034.2|34136.5|34034.2|34139.7|34035.1|34135.1|34032.7|10
1648165290000|2022-03-24 23:41:30|34134.1|34035.7|34157.6|34050.9|34157.6|34050.9|34132.5|34033.3|9
1648165300000|2022-03-24 23:41:40|34159|34051.4|34151.2|34041|34159|34051.4|34149.1|34041|12
1648165310000|2022-03-24 23:41:50|34152.3|34041.9|34144.6|34039.6|34153.2|34042.4|34144.5|34039.3|14
1648165320000|2022-03-24 23:42:00|34148|34039|34136.3|34036.9|34148|34040.4|34133.5|34035.9|13
1648165330000|2022-03-24 23:42:10|34135.9|34037.4|34150.5|34045.9|34156.9|34055.3|34135.9|34037.4|8
1648165340000|2022-03-24 23:42:20|34156|34051.3|34153.4|34050.2|34156|34051.3|34149.6|34048.7|3
1648165350000|2022-03-24 23:42:30|34153|34049.1|34143.5|34036.3|34153|34049.1|34142.3|34036.3|6
1648165360000|2022-03-24 23:42:40|34141.6|34037.7|34150.8|34043.6|34160.3|34057.3|34140.4|34037|7
1648165370000|2022-03-24 23:42:50|34150.2|34045.8|34150.9|34043.7|34153.9|34048.2|34149.9|34043.6|10
1648165380000|2022-03-24 23:43:00|34153.9|34044.1|34144.5|34032.5|34153.9|34044.8|34127.7|34030.3|18
1648165390000|2022-03-24 23:43:10|34148.6|34030.8|34141.7|34033.4|34148.6|34035.7|34137.6|34030.8|7
1648165400000|2022-03-24 23:43:20|34135.4|34036.5|34141.6|34032.4|34146.6|34036.5|34135.4|34030|10
1648165410000|2022-03-24 23:43:30|34144.5|34031.7|34143.1|34045|34154.9|34054.1|34140.1|34031.7|14
1648165420000|2022-03-24 23:43:40|34144.2|34045.4|34140.9|34043|34144.2|34045.4|34136.7|34039.7|8
1648165430000|2022-03-24 23:43:50|34144|34041.1|34150.3|34049.1|34150.3|34049.1|34140.1|34040.6|10
1648165440000|2022-03-24 23:44:00|34155.9|34052.1|34161.4|34058.9|34161.4|34058.9|34147.4|34048.3|7
1648165450000|2022-03-24 23:44:10|34158.3|34057.1|34134.4|34034.9|34160.8|34057.1|34129.1|34030.2|12
1648165460000|2022-03-24 23:44:20|34133.4|34035.8|34136.2|34037.1|34140.5|34039.3|34133.3|34035|11
1648165470000|2022-03-24 23:44:30|34137.2|34036.7|34154.4|34046.6|34159.2|34053|34137.2|34034.4|10
1648165480000|2022-03-24 23:44:40|34154.6|34046.7|34144.9|34046.7|34154.6|34047.3|34144.9|34043|8
1648165490000|2022-03-24 23:44:50|34130.4|34041|34145.2|34033.7|34145.3|34041|34130.4|34033.7|12
1648165500000|2022-03-24 23:45:00|34142.8|34035|34129.7|34035.1|34142.8|34035.6|34129.7|34034.4|9
1648165510000|2022-03-24 23:45:10|34128.5|34038.4|34141.3|34035.7|34158.5|34059.1|34128.5|34034.9|23
1648165520000|2022-03-24 23:45:20|34137.9|34037.6|34142.9|34034.7|34145.4|34037.6|34135.3|34033.5|11
1648165530000|2022-03-24 23:45:30|34136.8|34037.7|34150.7|34048.7|34155.5|34052.4|34136.8|34033.1|17
1648165540000|2022-03-24 23:45:40|34153.5|34051.4|34136.7|34037.8|34153.5|34051.4|34136.7|34036.8|10
1648165550000|2022-03-24 23:45:50|34138.7|34036.8|34151.9|34047.9|34167.8|34069.8|34134|34034.5|11
1648165560000|2022-03-24 23:46:00|34154.2|34043.5|34131.9|34034.6|34154.2|34044.7|34131.3|34033.5|7
1648165570000|2022-03-24 23:46:10|34131.3|34035.3|34145|34042.9|34157.4|34061.7|34131.3|34029.3|15
1648165580000|2022-03-24 23:46:20|34148|34045.6|34141.9|34042.6|34148.7|34046.1|34135.6|34038.4|11
1648165590000|2022-03-24 23:46:30|34142.3|34044.3|34141.2|34045.6|34145.3|34049.3|34128.4|34034|13
1648165600000|2022-03-24 23:46:40|34140|34043.9|34144.3|34027.5|34144.3|34046.7|34125.7|34027.5|11
1648165610000|2022-03-24 23:46:50|34131.9|34034.2|34135.8|34030.6|34135.8|34034.2|34126.6|34030.1|10
1648165620000|2022-03-24 23:47:00|34146.4|34026.4|34141|34032|34146.4|34032|34140.2|34026.4|7
1648165630000|2022-03-24 23:47:10|34136.7|34031.1|34140.4|34043.9|34149.1|34050.8|34135.7|34030.2|8
1648165640000|2022-03-24 23:47:20|34135.7|34040.2|34137.7|34039.1|34138.9|34040.7|34135.4|34036.7|9
1648165650000|2022-03-24 23:47:30|34139.6|34040.9|34147.3|34048.5|34147.9|34048.5|34139.6|34038.1|8
1648165660000|2022-03-24 23:47:40|34148.1|34049.4|34143.4|34042.1|34150.5|34050.4|34143.4|34040|13
1648165670000|2022-03-24 23:47:50|34146.4|34042.8|34136.7|34031.5|34155.4|34053.4|34130.2|34029.5|23
1648165680000|2022-03-24 23:48:00|34134.9|34031.9|34133.6|34032.7|34135.4|34034.1|34130.9|34031.3|18
1648165690000|2022-03-24 23:48:10|34132.1|34033.5|34133.1|34033.1|34136.2|34034.4|34130.7|34031.2|12
1648165700000|2022-03-24 23:48:20|34132.9|34033.7|34143.5|34040.9|34154.6|34053|34131.9|34033.7|18
1648165710000|2022-03-24 23:48:30|34143.3|34041|34148.4|34046.4|34155.6|34048.5|34130.9|34030.7|16
1648165720000|2022-03-24 23:48:40|34149.6|34042.5|34131.6|34034.6|34151.8|34047.9|34125.6|34027.5|13
1648165730000|2022-03-24 23:48:50|34137.5|34031.2|34135.8|34037.3|34140.3|34037.9|34133.5|34030.2|13
1648165740000|2022-03-24 23:49:00|34135.1|34036.7|34140.3|34040.8|34145.3|34045.7|34131.2|34032.1|13
1648165750000|2022-03-24 23:49:10|34137.9|34041.5|34138.1|34041.7|34142|34042.6|34137.8|34041.4|10
1648165760000|2022-03-24 23:49:20|34148.9|34050.2|34128.4|34032.1|34151.6|34051.3|34128.4|34030.4|18
1648165770000|2022-03-24 23:49:30|34127.8|34031.5|34130.1|34030.1|34132.9|34033.1|34125.7|34029.7|15
1648165780000|2022-03-24 23:49:40|34129.2|34031.5|34146.2|34044.9|34167.5|34061.2|34127.6|34031.4|14
1648165790000|2022-03-24 23:49:50|34154.3|34040.3|34143.6|34041|34154.3|34052.8|34124.5|34022.6|17
1648165800000|2022-03-24 23:50:00|34144.3|34029.4|34136.1|34031.3|34145.8|34037.4|34136.1|34029|15
1648165810000|2022-03-24 23:50:10|34133.9|34032|34132.6|34032.9|34143.5|34034.5|34132.6|34030.4|10
1648165820000|2022-03-24 23:50:20|34132.1|34032.5|34127|34029.1|34134.4|34034.6|34124.7|34027.5|15
1648165830000|2022-03-24 23:50:30|34158.7|34052.6|34145.5|34030.1|34158.7|34052.6|34141.2|34029.4|10
1648165840000|2022-03-24 23:50:40|34144|34034.2|34133.3|34035.1|34151.3|34036.4|34128.9|34028.5|15
1648165850000|2022-03-24 23:50:50|34132|34037.4|34126.5|34028.8|34132|34037.4|34124.1|34026.3|9
1648165860000|2022-03-24 23:51:00|34138.8|34020.9|34130.5|34025.8|34141.6|34025.8|34130.5|34020.4|14
1648165870000|2022-03-24 23:51:10|34132.7|34024.9|34139.6|34031.6|34143.9|34033|34132.7|34023.9|14
1648165880000|2022-03-24 23:51:20|34140.1|34030.6|34136.3|34024|34140.1|34030.6|34123.1|34022.7|17
1648165890000|2022-03-24 23:51:30|34137.1|34023.6|34133.1|34033.8|34144.2|34045|34131.2|34023.6|20
1648165900000|2022-03-24 23:51:40|34134.3|34033.6|34128.3|34030|34137.5|34037.7|34125|34028.6|14
1648165910000|2022-03-24 23:51:50|34130.2|34029.3|34135.3|34035.5|34140.6|34040.7|34128.6|34029.3|14
1648165920000|2022-03-24 23:52:00|34137.4|34038.6|34136.4|34036.1|34137.4|34038.6|34133.2|34034.3|8
1648165930000|2022-03-24 23:52:10|34134.6|34036.3|34124.3|34029.1|34134.6|34037.2|34124.3|34027.9|10
1648165940000|2022-03-24 23:52:20|34126.1|34028.4|34129|34031.5|34160.7|34060|34125.8|34027.8|13
1648165950000|2022-03-24 23:52:30|34130.7|34030.3|34120.4|34037.5|34130.7|34037.7|34120.4|34030.3|9
1648165960000|2022-03-24 23:52:40|34133.3|34028.5|34124.7|34026.9|34147.1|34044.9|34124.6|34026.7|11
1648165970000|2022-03-24 23:52:50|34126.2|34027|34126.1|34028.6|34128.6|34030.3|34122.7|34027|11
1648165980000|2022-03-24 23:53:00|34125.6|34028|34131.4|34033.1|34143.9|34044.7|34125.6|34028|11
1648165990000|2022-03-24 23:53:10|34129.3|34032.2|34123.9|34026.3|34129.3|34032.2|34119.8|34025.2|13
1648166000000|2022-03-24 23:53:20|34128.2|34024.6|34123.3|34027.5|34128.2|34027.9|34123.3|34024.6|11
1648166010000|2022-03-24 23:53:30|34123.4|34027.6|34130.4|34027.1|34146.4|34050|34122.6|34024|14
1648166020000|2022-03-24 23:53:40|34127.7|34033.2|34127.1|34028.2|34127.7|34033.2|34121.3|34027.7|10
1648166030000|2022-03-24 23:53:50|34125.9|34028.9|34125.6|34027.7|34129.2|34031.2|34121.4|34026|11
1648166040000|2022-03-24 23:54:00|34122.7|34027.8|34133.2|34028.9|34138.3|34039.1|34122.7|34027.1|12
1648166050000|2022-03-24 23:54:10|34126.4|34033.5|34125.6|34028.2|34132.8|34038.1|34119.6|34027.8|9
1648166060000|2022-03-24 23:54:20|34122.7|34027.5|34132|34028|34141.4|34045.3|34122.2|34023.5|14
1648166070000|2022-03-24 23:54:30|34127.7|34031.1|34133.9|34030.6|34135.8|34032.3|34127.7|34026.2|7
1648166080000|2022-03-24 23:54:40|34128|34033.4|34130.7|34041|34135.7|34042.7|34128|34032.3|9
1648166090000|2022-03-24 23:54:50|34132.6|34041.6|34133.8|34043|34136.6|34044.8|34128.3|34041.6|6
1648166100000|2022-03-24 23:55:00|34140.4|34033.1|34131.9|34035.5|34145.7|34037.9|34126.8|34024.7|14
1648166110000|2022-03-24 23:55:10|34134.8|34033.5|34133.5|34024.5|34143.9|34035.7|34122.5|34019.2|19
1648166120000|2022-03-24 23:55:20|34133.8|34024.3|34136.6|34025.5|34136.6|34027.8|34130.4|34023|10
1648166130000|2022-03-24 23:55:30|34139.7|34024.4|34144.4|34033.3|34144.8|34041.3|34136.1|34024.4|14
1648166140000|2022-03-24 23:55:40|34146.1|34033|34130.6|34036.5|34146.1|34036.5|34129.3|34030.2|9
1648166150000|2022-03-24 23:55:50|34129.9|34037.5|34126.6|34038.2|34139.3|34046.1|34125|34036.2|7
1648166160000|2022-03-24 23:56:00|34140.7|34028.1|34129.1|34026.9|34141.1|34030.3|34129.1|34021.3|11
1648166170000|2022-03-24 23:56:10|34133.2|34024.8|34133|34036.6|34139.9|34043.3|34131.4|34024.8|12
1648166180000|2022-03-24 23:56:20|34134.2|34034.8|34139.2|34022.4|34140.9|34036.3|34129.2|34021.2|16
1648166190000|2022-03-24 23:56:30|34139.9|34021.9|34139.8|34031.1|34148|34042.5|34136.9|34021.9|12
1648166200000|2022-03-24 23:56:40|34139.5|34032.4|34139.6|34034.1|34142.1|34034.2|34139.5|34031.9|14
1648166210000|2022-03-24 23:56:50|34126.9|34032.4|34128.5|34031.6|34144.9|34049|34126.8|34031.6|13
1648166220000|2022-03-24 23:57:00|34136|34025.5|34127.7|34023.9|34138.1|34029.2|34125.6|34022.7|13
1648166230000|2022-03-24 23:57:10|34129.4|34023.1|34132.5|34023.6|34132.6|34024.8|34128.9|34022.4|12
1648166240000|2022-03-24 23:57:20|34140.6|34044.8|34133.4|34039|34140.6|34044.8|34133.4|34037.6|8
1648166250000|2022-03-24 23:57:30|34122.5|34025.2|34127.5|34027.1|34131.2|34027.9|34120.6|34024.9|12
1648166260000|2022-03-24 23:57:40|34126.7|34027.3|34127.2|34026.9|34128.5|34028.6|34125.3|34025.6|13
1648166270000|2022-03-24 23:57:50|34125.2|34028.4|34117.8|34021.7|34142.6|34034.6|34117.8|34004.9|24
1648166280000|2022-03-24 23:58:00|34118.2|34023.9|34116.4|34019.4|34118.2|34026.4|34115|34013.4|14
1648166290000|2022-03-24 23:58:10|34116.5|34024.3|34123|34029.4|34132.1|34041.5|34116.5|34024.3|11
1648166300000|2022-03-24 23:58:20|34120.7|34028.8|34117.3|34018.2|34122.4|34031.5|34116.5|34012.8|13
1648166310000|2022-03-24 23:58:30|34117.8|34015.8|34120.7|34022.3|34139.4|34039.9|34117.4|34015.8|16
1648166320000|2022-03-24 23:58:40|34122.4|34025.4|34127.1|34017|34131|34044.4|34119.5|34017|21
1648166330000|2022-03-24 23:58:50|34125.2|34024.3|34118|34039.5|34133.2|34046|34117.8|34024.3|14
1648166340000|2022-03-24 23:59:00|34127.2|34034.5|34126.9|34033.1|34132.5|34042.2|34125.2|34029.2|12
1648166350000|2022-03-24 23:59:10|34126.3|34033.7|34115.6|34016.2|34126.3|34034.1|34115.6|34016.2|7
1648166360000|2022-03-24 23:59:20|34115.5|34020.4|34119.6|34028.1|34125.7|34038|34115.5|34020.4|12
1648166370000|2022-03-24 23:59:30|34115.4|34024.7|34116.8|34025.2|34117.4|34031.7|34115.1|34021.8|20
1648166380000|2022-03-24 23:59:40|34117.3|34029.4|34128.9|34028|34130.7|34031.3|34117.3|34020.9|11
1648166390000|2022-03-24 23:59:50|34127|34028.1|34126.9|34022.8|34136.4|34047.5|34125.1|34017.5|10
1648166400000|2022-03-25 00:00:00|34126.3|34030.3|34137.5|34020|34140.8|34033.6|34126.3|34012.1|35
1648166410000|2022-03-25 00:00:10|34135.9|34021.7|34127.6|34022.8|34137.8|34028.2|34126.2|34016.7|23
1648166420000|2022-03-25 00:00:20|34128|34022.2|34128.5|34017.2|34130|34023.8|34127.3|34017.2|11
1648166430000|2022-03-25 00:00:30|34129.8|34029.7|34128.2|34033.9|34129.8|34035.7|34122.2|34022.6|18
1648166440000|2022-03-25 00:00:40|34128.1|34031.3|34121.7|34025.2|34128.1|34031.3|34120|34014.5|25
1648166450000|2022-03-25 00:00:50|34122|34025.1|34120.2|34021.6|34123.7|34025.8|34119.4|34016.1|20
1648166460000|2022-03-25 00:01:00|34131.2|34021.5|34125.9|34025|34131.2|34027.3|34125.7|34016.2|21
1648166470000|2022-03-25 00:01:10|34124.6|34023.1|34117.3|34021.1|34126.1|34025.5|34117.3|34020.6|23
1648166480000|2022-03-25 00:01:20|34117.5|34015.5|34120.2|34024|34126.7|34029|34117.3|34013.9|24
1648166490000|2022-03-25 00:01:30|34119.6|34025.1|34116.9|34020.8|34119.7|34027|34115.8|34014.8|18
1648166500000|2022-03-25 00:01:40|34117.5|34023.5|34132.4|34023.5|34132.4|34029.1|34117.3|34022.4|17
1648166510000|2022-03-25 00:01:50|34131.4|34023.3|34124.9|34019.9|34131.4|34025.8|34122.9|34014.4|15
1648166520000|2022-03-25 00:02:00|34125.6|34022.1|34123|34026|34127.7|34026|34119|34018.4|15
1648166530000|2022-03-25 00:02:10|34122.3|34025.1|34126|34028.5|34127.5|34035.4|34121.1|34021.4|13
1648166540000|2022-03-25 00:02:20|34122.9|34024.2|34129.7|34028.7|34134.9|34033|34122.8|34022.8|25
1648166550000|2022-03-25 00:02:30|34130.4|34028.4|34124.7|34031.8|34130.5|34031.8|34124.7|34024.3|19
1648166560000|2022-03-25 00:02:40|34124.5|34030.9|34119.6|34021|34125.2|34030.9|34119.2|34018.2|20
1648166570000|2022-03-25 00:02:50|34119.1|34020.1|34127.1|34035.7|34133.4|34042.4|34119.1|34019|10
1648166580000|2022-03-25 00:03:00|34141.9|34028.4|34122.2|34022.7|34145.5|34037.8|34121.6|34019.7|24
1648166590000|2022-03-25 00:03:10|34121.7|34026.7|34128.2|34024.8|34138.1|34033.8|34121.7|34024.5|9
1648166600000|2022-03-25 00:03:20|34129.4|34027.6|34134.8|34027.1|34136.4|34029.9|34129.4|34022.4|17
1648166610000|2022-03-25 00:03:30|34135.2|34027.4|34126.1|34023.4|34135.2|34027.4|34126.1|34023.4|17
1648166620000|2022-03-25 00:03:40|34140.5|34033.2|34130|34027.2|34140.5|34033.9|34130|34022.7|15
1648166630000|2022-03-25 00:03:50|34128.7|34027.1|34124.8|34021.2|34128.7|34027.1|34120.4|34018|14
1648166640000|2022-03-25 00:04:00|34124.1|34025.2|34129.8|34022.2|34145.8|34036.6|34124.1|34019.5|14
1648166650000|2022-03-25 00:04:10|34131|34025.5|34141.4|34028.9|34141.4|34032.6|34122.4|34018.4|15
1648166660000|2022-03-25 00:04:20|34137.5|34026.6|34136.9|34031|34144.2|34033.1|34135.8|34024.3|20
1648166670000|2022-03-25 00:04:30|34138.7|34034|34134.7|34025.3|34143.9|34034.2|34132.4|34023.7|20
1648166680000|2022-03-25 00:04:40|34135.7|34023.3|34145.2|34027.5|34151.1|34035.7|34134.7|34022.2|13
1648166690000|2022-03-25 00:04:50|34140.9|34030.5|34137.3|34028.6|34143.5|34034.9|34134.4|34023|18
1648166700000|2022-03-25 00:05:00|34136.1|34030.3|34142.2|34039.5|34156.9|34049.6|34128.5|34027.1|23
1648166710000|2022-03-25 00:05:10|34144.6|34037.7|34139.3|34030.3|34147.3|34039.5|34136.5|34025.4|21
1648166720000|2022-03-25 00:05:20|34138.3|34032|34141.4|34029.9|34147.8|34032|34138.3|34026.8|17
1648166730000|2022-03-25 00:05:30|34141.3|34029.5|34138.1|34039.2|34157|34043.1|34137.1|34028.9|17
1648166740000|2022-03-25 00:05:40|34139.7|34039.3|34142.1|34032.5|34142.1|34039.3|34139.7|34027.1|8
1648166750000|2022-03-25 00:05:50|34154.2|34035.8|34151.3|34033.2|34154.2|34043.7|34151.3|34032.2|7
1648166760000|2022-03-25 00:06:00|34149.1|34029.1|34128.7|34024.3|34149.1|34037.4|34126.2|34023.5|18
1648166770000|2022-03-25 00:06:10|34128.9|34020.8|34138.9|34026.8|34145.5|34033.8|34128.7|34020.8|11
1648166780000|2022-03-25 00:06:20|34139.9|34033.1|34142.4|34038|34156.2|34040.2|34136.2|34026.1|13
1648166790000|2022-03-25 00:06:30|34144.2|34036.8|34140.6|34030.8|34148.6|34038.2|34138.3|34029.9|15
1648166800000|2022-03-25 00:06:40|34138.7|34033.4|34132.4|34035.2|34163.8|34044.4|34132.4|34023.5|16
1648166810000|2022-03-25 00:06:50|34133.6|34018.9|34128.5|34025.1|34134.6|34030|34128.5|34008.8|12
1648166820000|2022-03-25 00:07:00|34140.9|34032.6|34149.9|34037.6|34154.5|34043.7|34136.7|34030.9|15
1648166830000|2022-03-25 00:07:10|34149.5|34035.1|34143.5|34026.8|34149.5|34040.2|34140.7|34026.8|11
1648166840000|2022-03-25 00:07:20|34135.2|34033.8|34141.9|34038.7|34149.4|34041.8|34135.1|34032.9|17
1648166850000|2022-03-25 00:07:30|34128.2|34046.7|34128.8|34032.6|34129.6|34046.7|34127.9|34019.4|14
1648166860000|2022-03-25 00:07:40|34128.6|34034.8|34145.5|34032.4|34161|34050.7|34128.4|34027.1|15
1648166870000|2022-03-25 00:07:50|34143.8|34036.4|34143.8|34039.1|34143.8|34039.1|34143.8|34036.4|3
1648166880000|2022-03-25 00:08:00|34145.5|34037.7|34153.8|34047.4|34154.2|34047.4|34130.2|34023.5|18
1648166890000|2022-03-25 00:08:10|34151.2|34048.1|34138.5|34031.4|34151.2|34048.1|34138.5|34028.3|18
1648166900000|2022-03-25 00:08:20|34137.8|34032.4|34135.9|34028.9|34138.8|34035|34135.6|34026.6|19
1648166910000|2022-03-25 00:08:30|34136.8|34031.6|34148.1|34041.2|34148.1|34041.2|34135.9|34026.7|17
1648166920000|2022-03-25 00:08:40|34145.3|34041.7|34145.9|34035.5|34153.5|34041.7|34145.3|34031.3|12
1648166930000|2022-03-25 00:08:50|34146|34030.7|34131.8|34036.3|34146|34040|34131.4|34028.5|26
1648166940000|2022-03-25 00:09:00|34141.8|34043.4|34148.5|34032.6|34156.5|34049.3|34136.4|34032.6|26
1648166950000|2022-03-25 00:09:10|34145.7|34039.3|34149.1|34044.7|34163.2|34049|34145.7|34028.7|18
1648166960000|2022-03-25 00:09:20|34149|34044.6|34135.3|34034.2|34152.7|34044.7|34134.8|34030.4|16
1648166970000|2022-03-25 00:09:30|34134.7|34035.5|34140.1|34036.2|34144.1|34039.5|34133.9|34034.2|26
1648166980000|2022-03-25 00:09:40|34149.1|34041.8|34141.6|34038.3|34150.4|34041.8|34141.6|34034.3|19
1648166990000|2022-03-25 00:09:50|34141.4|34040.3|34139.4|34044.1|34145.5|34044.1|34137.6|34035.2|24
1648167000000|2022-03-25 00:10:00|34138.2|34044.8|34139.3|34033.6|34158.2|34044.8|34138.2|34025.7|31
1648167010000|2022-03-25 00:10:10|34140.9|34022.6|34151|34038.6|34159|34044.2|34135.9|34022.6|22
1648167020000|2022-03-25 00:10:20|34150.8|34042.2|34154.5|34041.5|34154.5|34044.3|34145.1|34030.3|18
1648167030000|2022-03-25 00:10:30|34151.1|34045.9|34134.4|34039.2|34155.3|34045.9|34132.7|34013.2|20
1648167040000|2022-03-25 00:10:40|34134.3|34040.1|34145.1|34037.3|34145.9|34043.4|34133.3|34025.9|14
1648167050000|2022-03-25 00:10:50|34143.8|34037.4|34141.6|34052.5|34144.1|34052.5|34138.7|34035.6|21
1648167060000|2022-03-25 00:11:00|34140.7|34052.8|34146|34046.9|34147.7|34052.8|34140.7|34042.7|20
1648167070000|2022-03-25 00:11:10|34144.9|34044.9|34145.6|34042.6|34148.4|34047.4|34140.9|34041.3|23
1648167080000|2022-03-25 00:11:20|34146.3|34041.7|34143.5|34035.6|34153.7|34049.9|34137.2|34033|18
1648167090000|2022-03-25 00:11:30|34144|34031.3|34142.8|34035.7|34146.2|34043.6|34134.4|34029.1|24
1648167100000|2022-03-25 00:11:40|34139.3|34040.6|34143.6|34037.8|34143.6|34042.3|34133.9|34035.3|16
1648167110000|2022-03-25 00:11:50|34143.8|34037.4|34151.6|34040|34151.6|34055.8|34139.9|34035|13
1648167120000|2022-03-25 00:12:00|34153.2|34042.4|34135.6|34045.6|34153.2|34046.6|34134.2|34037.1|18
1648167130000|2022-03-25 00:12:10|34138.4|34050.8|34141.2|34042.7|34141.8|34052.3|34136.2|34040.5|11
1648167140000|2022-03-25 00:12:20|34141.7|34042|34140.9|34041.3|34143.8|34045.7|34140.1|34035.5|16
1648167150000|2022-03-25 00:12:30|34139.9|34037.2|34138.5|34042.7|34141.7|34047.6|34138.5|34037.2|12
1648167160000|2022-03-25 00:12:40|34141.8|34052.2|34135.2|34045.6|34141.8|34055.5|34135.2|34045.6|15
1648167170000|2022-03-25 00:12:50|34136.5|34048.3|34129.5|34041.6|34136.5|34048.3|34128.9|34038.6|13
1648167180000|2022-03-25 00:13:00|34129.9|34040.7|34151.9|34050.5|34151.9|34050.5|34129.7|34034|11
1648167190000|2022-03-25 00:13:10|34144.6|34046.3|34129.1|34040.2|34144.9|34048.1|34128.8|34036.3|17
1648167200000|2022-03-25 00:13:20|34128.3|34041.8|34137.9|34039.1|34137.9|34043.6|34128.3|34034.5|21
1648167210000|2022-03-25 00:13:30|34144.3|34051.6|34139.9|34041.3|34147.6|34053.8|34136|34032.9|16
1648167220000|2022-03-25 00:13:40|34139.5|34043.4|34143.4|34051.5|34143.4|34051.5|34134.5|34036.7|25
1648167230000|2022-03-25 00:13:50|34142.8|34051.7|34157.3|34044.5|34173.7|34056.8|34139.9|34044.5|32
1648167240000|2022-03-25 00:14:00|34152.8|34047.5|34154.2|34050|34155.2|34051|34147.3|34046|26
1648167250000|2022-03-25 00:14:10|34154.1|34049.9|34148.8|34053.3|34156.9|34059.3|34148|34048.1|22
1648167260000|2022-03-25 00:14:20|34148.9|34053.6|34143.4|34050.2|34159.4|34053.6|34143.4|34044.7|27
1648167270000|2022-03-25 00:14:30|34148.9|34047.3|34154.8|34050.2|34167.1|34058|34143.1|34043.5|31
1648167280000|2022-03-25 00:14:40|34152.4|34050.8|34149.3|34052.4|34166.4|34058.9|34137.6|34046.4|31
1648167290000|2022-03-25 00:14:50|34149.7|34053.2|34150.8|34052.6|34162.8|34057|34148|34049.4|30
1648167300000|2022-03-25 00:15:00|34153.4|34051.6|34148.2|34053.3|34153.4|34056.3|34146.2|34049.9|29
1648167310000|2022-03-25 00:15:10|34146.7|34053.7|34148.6|34051.6|34153.8|34055.5|34143.1|34050.9|24
1648167320000|2022-03-25 00:15:20|34149.4|34051.8|34153.1|34049.8|34153.1|34056.3|34146.3|34049.8|23
1648167330000|2022-03-25 00:15:30|34153.2|34049.6|34151.1|34056|34168.7|34064|34147.7|34048.7|26
1648167340000|2022-03-25 00:15:40|34150.2|34053.4|34152.3|34054.3|34161.4|34057.9|34144.2|34047|32
1648167350000|2022-03-25 00:15:50|34155.6|34053.1|34162.4|34058.1|34162.4|34067.3|34151.5|34050.8|18
1648167360000|2022-03-25 00:16:00|34155|34061.8|34157.1|34056.4|34157.1|34063.3|34144.4|34056.4|20
1648167370000|2022-03-25 00:16:10|34157.2|34056.5|34150.8|34060.4|34160.4|34065.2|34147.1|34055.7|23
1648167380000|2022-03-25 00:16:20|34143.1|34064.3|34152|34051.2|34161.4|34064.3|34143.1|34051.2|22
1648167390000|2022-03-25 00:16:30|34154.7|34049.4|34157.7|34048.5|34158.5|34054.1|34147.6|34047.8|14
1648167400000|2022-03-25 00:16:40|34161.3|34046.1|34154.1|34058.3|34161.3|34068|34146.3|34046.1|11
1648167410000|2022-03-25 00:16:50|34158.7|34052.6|34145.2|34054.4|34162|34058.7|34145.2|34050.4|28
1648167420000|2022-03-25 00:17:00|34145.5|34055.7|34142.6|34053.4|34145.5|34055.7|34140.9|34050.4|18
1648167430000|2022-03-25 00:17:10|34145.3|34051.2|34143.2|34047.7|34146.7|34053.6|34128.2|34042.1|21
1648167440000|2022-03-25 00:17:20|34146.5|34045.6|34142.2|34051|34150.1|34054.9|34138.6|34042.5|22
1648167450000|2022-03-25 00:17:30|34142.1|34050.8|34141.9|34044.7|34146.7|34050.8|34137.8|34044.6|24
1648167460000|2022-03-25 00:17:40|34141.7|34044.5|34144.3|34053.5|34149.2|34061.3|34141.7|34041.1|24
1648167470000|2022-03-25 00:17:50|34141.4|34054.2|34141.1|34046.9|34151.9|34054.5|34137.1|34044.6|23
1648167480000|2022-03-25 00:18:00|34141.8|34046.8|34148.1|34052.4|34151.4|34055.6|34138|34038.4|24
1648167490000|2022-03-25 00:18:10|34148.9|34049|34140.4|34042.7|34148.9|34050|34138.8|34037.5|25
1648167500000|2022-03-25 00:18:20|34145.5|34040|34141.5|34040.8|34148.9|34044.6|34137|34037.8|25
1648167510000|2022-03-25 00:18:30|34146.4|34038.1|34143.3|34042.5|34146.4|34044.1|34137.4|34038.1|18
1648167520000|2022-03-25 00:18:40|34143.1|34042.7|34127.8|34043.3|34145.8|34054.3|34127.8|34037.8|22
1648167530000|2022-03-25 00:18:50|34134.6|34037.6|34133.5|34041.1|34150.1|34042.8|34127.6|34029.7|31
1648167540000|2022-03-25 00:19:00|34134.6|34040.5|34139.5|34045.1|34139.8|34048.5|34130.4|34038|27
1648167550000|2022-03-25 00:19:10|34138.2|34045.6|34135.1|34045.8|34139.2|34048.7|34132.9|34042.3|21
1648167560000|2022-03-25 00:19:20|34135.2|34043.1|34143.3|34041.9|34147.1|34054.1|34134.3|34041.9|16
1648167570000|2022-03-25 00:19:30|34144.4|34038.8|34142.7|34045.9|34150.2|34053.1|34132.5|34035|24
1648167580000|2022-03-25 00:19:40|34139.4|34048.2|34144.6|34041.2|34151.3|34049.5|34138.8|34041.2|20
1648167590000|2022-03-25 00:19:50|34138.8|34044.5|34139.5|34046.3|34155.3|34055.4|34138.8|34039|22
1648167600000|2022-03-25 00:20:00|34144.5|34045|34146.1|34047.3|34152.6|34048.7|34140.5|34043|12
1648167610000|2022-03-25 00:20:10|34143.1|34048.3|34139.7|34048.5|34151.8|34052|34139.5|34044.3|12
1648167620000|2022-03-25 00:20:20|34138.8|34047.2|34144.5|34039.9|34152.5|34049.9|34133.4|34034.8|16
1648167630000|2022-03-25 00:20:30|34142.7|34041.5|34141.6|34040|34144.2|34044.4|34133.5|34038.9|14
1648167640000|2022-03-25 00:20:40|34141.8|34040.1|34146.7|34052.1|34160.8|34052.3|34132.4|34039.4|23
1648167650000|2022-03-25 00:20:50|34141.1|34045.2|34147.6|34039.5|34149.5|34047.4|34137|34038.2|9
1648167660000|2022-03-25 00:21:00|34139.1|34044.4|34145.6|34046.7|34145.6|34051.7|34138.7|34042.1|14
1648167670000|2022-03-25 00:21:10|34147.6|34044.3|34143.7|34046.5|34147.6|34048.8|34137.6|34044.3|16
1648167680000|2022-03-25 00:21:20|34142.4|34044.9|34140.4|34055.5|34145.3|34055.5|34135.7|34043.6|12
1648167690000|2022-03-25 00:21:30|34138.6|34055.8|34141.6|34051.1|34149.3|34055.8|34134.8|34048.9|13
1648167700000|2022-03-25 00:21:40|34138.6|34053.5|34145|34048.7|34150.7|34053.5|34138.6|34045.5|19
1648167710000|2022-03-25 00:21:50|34144.6|34047.4|34146.8|34055|34152.4|34055|34144.5|34044|17
1648167720000|2022-03-25 00:22:00|34147.2|34053.3|34150.7|34050|34150.7|34053.3|34141.6|34049.1|22
1648167730000|2022-03-25 00:22:10|34148.9|34050.3|34148.1|34057.3|34153.8|34057.3|34146.7|34044.8|14
1648167740000|2022-03-25 00:22:20|34150.6|34056.8|34149.8|34053.6|34159.7|34056.8|34146.2|34048.3|11
1648167750000|2022-03-25 00:22:30|34149.6|34053.4|34148|34053.5|34152|34064.9|34139.4|34046.6|20
1648167760000|2022-03-25 00:22:40|34143.2|34057.4|34143.7|34048.8|34158.4|34057.4|34141.1|34045.3|19
1648167770000|2022-03-25 00:22:50|34146.1|34047.9|34140.2|34046.7|34150.1|34051.2|34138.6|34044.9|19
1648167780000|2022-03-25 00:23:00|34140.1|34046.6|34166.5|34046.5|34166.5|34055.1|34136.6|34046.5|12
1648167790000|2022-03-25 00:23:10|34156.4|34053.9|34155.5|34041.8|34160.9|34053.9|34144.1|34037.4|22
1648167800000|2022-03-25 00:23:20|34160.3|34040.3|34144.3|34051.3|34160.3|34060.4|34140.3|34040.3|18
1648167810000|2022-03-25 00:23:30|34143.3|34053.3|34142.8|34051.5|34156.7|34053.7|34141.1|34044.6|24
1648167820000|2022-03-25 00:23:40|34143.2|34051.1|34150.2|34054.5|34152.5|34059|34136.7|34051.1|18
1648167830000|2022-03-25 00:23:50|34148.5|34056|34157.8|34048.5|34167.3|34062|34148.5|34045.1|22
1648167840000|2022-03-25 00:24:00|34152.2|34052.7|34158.7|34048.7|34165.9|34055.3|34146.7|34045.9|13
1648167850000|2022-03-25 00:24:10|34156.3|34049.9|34156.2|34049.6|34165.5|34054.4|34146.7|34045.2|16
1648167860000|2022-03-25 00:24:20|34154.6|34051.1|34160.3|34051.7|34170.1|34064.8|34140.8|34048.8|23
1648167870000|2022-03-25 00:24:30|34146|34058.5|34155.6|34053.9|34165.1|34061.1|34141.6|34049.6|23
1648167880000|2022-03-25 00:24:40|34155.4|34055.1|34150.2|34067.3|34173.9|34073.2|34150.2|34053.4|14
1648167890000|2022-03-25 00:24:50|34172.4|34054.2|34171.5|34051.5|34175.1|34066.6|34155|34051.5|11
1648167900000|2022-03-25 00:25:00|34184.5|34064.5|34155.2|34058.2|34184.5|34064.5|34148.6|34050.6|22
1648167910000|2022-03-25 00:25:10|34147.1|34061.8|34148.4|34059.1|34164.8|34061.8|34147.1|34051.6|19
1648167920000|2022-03-25 00:25:20|34153.5|34056.6|34159.1|34067.2|34159.1|34067.2|34148.1|34054.8|11
1648167930000|2022-03-25 00:25:30|34161|34066.9|34125.1|34075.1|34165.8|34075.1|34125|34048.6|16
1648167940000|2022-03-25 00:25:40|34124.7|34074.7|34151.3|34054.8|34167.5|34075.1|34124.7|34048.8|20
1648167950000|2022-03-25 00:25:50|34150.1|34055|34150.7|34053.8|34161.5|34055.7|34149.4|34049.3|18
1648167960000|2022-03-25 00:26:00|34156.5|34051|34148.8|34060.3|34156.5|34062.4|34146.8|34051|19
1648167970000|2022-03-25 00:26:10|34149.8|34058.5|34155.3|34055.1|34166.4|34061|34149.8|34048.4|23
1648167980000|2022-03-25 00:26:20|34158.1|34053.6|34151.9|34057.3|34160.6|34058.5|34150.7|34052.4|13
1648167990000|2022-03-25 00:26:30|34152.5|34056.8|34157.7|34059.7|34161|34070|34147.6|34056.8|6
1648168000000|2022-03-25 00:26:40|34158.5|34057.8|34160.9|34051.2|34164.3|34062.7|34151.3|34049.5|16
1648168010000|2022-03-25 00:26:50|34161.8|34050.5|34155.8|34052.1|34171.4|34067.4|34148.8|34048.6|23
1648168020000|2022-03-25 00:27:00|34154.2|34053|34154.9|34054.8|34156.5|34056.5|34147.8|34050.3|24
1648168030000|2022-03-25 00:27:10|34154.7|34054.7|34154.8|34052.4|34157.7|34055.6|34148.4|34050.8|21
1648168040000|2022-03-25 00:27:20|34158.1|34050.9|34153.2|34060.6|34159.4|34065.1|34149.1|34050.2|19
1648168050000|2022-03-25 00:27:30|34152.7|34058.3|34151.5|34054.1|34158.6|34058.6|34149.9|34049.9|20
1648168060000|2022-03-25 00:27:40|34149|34055.5|34167.7|34047.7|34169.3|34061.5|34145.1|34044.2|21
1648168070000|2022-03-25 00:27:50|34169.3|34049.3|34146.8|34050.9|34169.3|34054.3|34146.1|34045.5|29
1648168080000|2022-03-25 00:28:00|34146.6|34049.2|34143.2|34055.4|34151.5|34056.4|34143.2|34048.5|23
1648168090000|2022-03-25 00:28:10|34139.5|34057|34153.2|34050.2|34157.1|34057|34139.5|34048.6|22
1648168100000|2022-03-25 00:28:20|34154|34049.8|34143.1|34059.9|34159.5|34059.9|34143.1|34041.9|14
1648168110000|2022-03-25 00:28:30|34143.2|34058.3|34145.7|34048.1|34159.4|34058.3|34143.2|34046.4|19
1648168120000|2022-03-25 00:28:40|34151.9|34044.7|34142.9|34052.8|34164.8|34060.3|34142.6|34044.7|24
1648168130000|2022-03-25 00:28:50|34138.9|34055.3|34143|34047.6|34160.4|34057.7|34137.3|34038.4|18
1648168140000|2022-03-25 00:29:00|34143.1|34047.3|34148.5|34045.9|34157.1|34048|34143.1|34039.6|7
1648168150000|2022-03-25 00:29:10|34153.1|34043.4|34142.9|34054|34153.1|34055.8|34140.1|34043.4|20
1648168160000|2022-03-25 00:29:20|34143.3|34053.8|34140.6|34040.5|34150.9|34053.8|34137.5|34040.5|26
1648168170000|2022-03-25 00:29:30|34143.5|34041.4|34147.7|34042.2|34149|34049.1|34136.7|34039.8|24
1648168180000|2022-03-25 00:29:40|34144.3|34043.8|34128|34057.4|34157.8|34065.9|34115.9|34039.5|15
1648168190000|2022-03-25 00:29:50|34126.1|34057.6|34143.6|34043.5|34162.3|34057.6|34126.1|34038.6|31
1648168200000|2022-03-25 00:30:00|34140.8|34044.9|34146|34045.3|34152.2|34063.3|34135.9|34043.1|23
1648168210000|2022-03-25 00:30:10|34148.8|34040.8|34148.4|34041.1|34153.4|34046.7|34136.5|34037|26
1648168220000|2022-03-25 00:30:20|34152|34039|34144.3|34043|34157.2|34053.6|34141.7|34038.6|32
1648168230000|2022-03-25 00:30:30|34136.5|34046.9|34149.4|34041|34153.4|34046.9|34136.5|34037.3|18
1648168240000|2022-03-25 00:30:40|34142.4|34045.7|34142.5|34048.7|34147.2|34053|34139.7|34041.9|21
1648168250000|2022-03-25 00:30:50|34139.6|34051.4|34144.1|34046.5|34148.5|34051.4|34139.1|34045.8|26
1648168260000|2022-03-25 00:31:00|34142.5|34047.1|34136.6|34047.8|34161.2|34053.5|34136.6|34039|21
1648168270000|2022-03-25 00:31:10|34140.7|34045.4|34146.4|34042.4|34147.6|34048.9|34135.7|34042.4|19
1648168280000|2022-03-25 00:31:20|34142.4|34044.8|34153.7|34044.4|34154.6|34050.9|34142.3|34042.3|22
1648168290000|2022-03-25 00:31:30|34155.9|34043.4|34147.1|34043.5|34155.9|34048.4|34141.3|34043.4|22
1648168300000|2022-03-25 00:31:40|34148.7|34042.8|34149.7|34039.6|34150.8|34046.5|34143.4|34039.6|15
1648168310000|2022-03-25 00:31:50|34149.9|34042.7|34138.1|34048.5|34149.9|34054|34138.1|34040|17
1648168320000|2022-03-25 00:32:00|34143.3|34039.4|34141|34038.1|34152.1|34051.7|34134.3|34032.3|29
1648168330000|2022-03-25 00:32:10|34144.7|34036.5|34148|34035.6|34148.9|34040.3|34139.1|34035.4|19
1648168340000|2022-03-25 00:32:20|34141.8|34039.1|34139|34042.2|34141.9|34052.2|34136.4|34039.1|23
1648168350000|2022-03-25 00:32:30|34144.2|34041.5|34132.6|34041.8|34155.6|34049.3|34122.7|34031.2|15
1648168360000|2022-03-25 00:32:40|34138.4|34037.3|34144.3|34035.1|34147.9|34040.3|34131.4|34031.9|18
1648168370000|2022-03-25 00:32:50|34142.4|34035.8|34143.1|34042.8|34156|34049|34133.9|34033.3|23
1648168380000|2022-03-25 00:33:00|34139.6|34043.4|34144.1|34036.6|34146.8|34044.1|34134.5|34036.2|24
1648168390000|2022-03-25 00:33:10|34142.5|34037.5|34137.1|34041.1|34145.3|34041.2|34137.1|34036.4|14
1648168400000|2022-03-25 00:33:20|34132.4|34043.6|34142|34045.1|34150.1|34053.1|34130.1|34039.6|19
1648168410000|2022-03-25 00:33:30|34138.2|34046.4|34135.5|34039.5|34150.7|34046.4|34135.5|34033.8|14
1648168420000|2022-03-25 00:33:40|34135.6|34041.6|34136.4|34041.5|34148.7|34055.1|34133.3|34039.1|18
1648168430000|2022-03-25 00:33:50|34138.2|34041.2|34152.5|34033.8|34152.5|34042.9|34136.3|34033.8|12
1648168440000|2022-03-25 00:34:00|34142.1|34052.9|34135.6|34044.1|34146.4|34053.1|34135.6|34043.4|15
1648168450000|2022-03-25 00:34:10|34135.5|34046.4|34143.3|34041.8|34146.9|34046.4|34134.6|34040.7|15
1648168460000|2022-03-25 00:34:20|34142.5|34041.9|34143.4|34037.9|34155.9|34055.6|34132.8|34032.2|18
1648168470000|2022-03-25 00:34:30|34136.2|34042|34135.9|34040.8|34145.7|34046.1|34131|34038.1|21
1648168480000|2022-03-25 00:34:40|34136.4|34042.3|34133.3|34040.7|34144.4|34044.7|34133.2|34038.5|10
1648168490000|2022-03-25 00:34:50|34133.1|34040.6|34135.5|34035|34155.2|34065.6|34115.5|34031.7|17
1648168500000|2022-03-25 00:35:00|34133.3|34035.8|34145.7|34030.8|34145.7|34035.8|34133.3|34030.7|21
1648168510000|2022-03-25 00:35:10|34143.1|34032.3|34139.5|34033.5|34147|34036.8|34131.4|34030.2|17
1648168520000|2022-03-25 00:35:20|34136|34034.4|34136.1|34040|34137.6|34048|34132.1|34034.4|14
1648168530000|2022-03-25 00:35:30|34130.8|34041.6|34136.5|34039.5|34139.7|34043.9|34130.3|34035|15
1648168540000|2022-03-25 00:35:40|34139.4|34037.8|34152.4|34032.5|34153.7|34047.3|34135|34032.1|25
1648168550000|2022-03-25 00:35:50|34152.3|34032.6|34144.6|34037|34154.3|34038.1|34142.3|34032.3|22
1648168560000|2022-03-25 00:36:00|34147.5|34035.7|34139.4|34047.7|34147.7|34050.7|34138.8|34035.7|16
1648168570000|2022-03-25 00:36:10|34141.5|34047.4|34139.1|34041.1|34144.6|34047.4|34136.4|34040|25
1648168580000|2022-03-25 00:36:20|34138.9|34042.3|34137.5|34039.9|34144.5|34044.3|34133.9|34038.4|22
1648168590000|2022-03-25 00:36:30|34137.9|34040.3|34155.4|34040|34155.4|34053.3|34134.3|34038.7|22
1648168600000|2022-03-25 00:36:40|34159.7|34039.7|34133.3|34040.9|34159.7|34040.9|34133.3|34032|20
1648168610000|2022-03-25 00:36:50|34133.1|34041.4|34144.4|34036.1|34149.8|34041.4|34133.1|34032.1|11
1648168620000|2022-03-25 00:37:00|34138.7|34038.8|34139.8|34041.5|34159.3|34055.8|34127.7|34034.7|21
1648168630000|2022-03-25 00:37:10|34137|34043.8|34130.5|34044.1|34139.9|34047.9|34125.9|34038.7|17
1648168640000|2022-03-25 00:37:20|34132.5|34044|34137.4|34040.9|34138.6|34044|34132.5|34039.3|15
1648168650000|2022-03-25 00:37:30|34135.9|34037.6|34150.7|34043|34150.7|34048|34132.8|34033.2|14
1648168660000|2022-03-25 00:37:40|34144.7|34048|34137.3|34039.9|34151.2|34054.4|34121.7|34029.2|17
1648168670000|2022-03-25 00:37:50|34141.3|34041.3|34139.3|34041.1|34159|34042.8|34137.4|34034.6|23
1648168680000|2022-03-25 00:38:00|34140.4|34040.8|34144.1|34036.9|34148.4|34041.8|34138.9|34036.9|18
1648168690000|2022-03-25 00:38:10|34150|34034.5|34138.7|34052.3|34150|34052.3|34136.9|34034.5|21
1648168700000|2022-03-25 00:38:20|34139.7|34049.5|34137.5|34053.2|34145|34053.7|34137.5|34046.7|16
1648168710000|2022-03-25 00:38:30|34120.8|34052.8|34146.3|34038.7|34152.8|34056.4|34118.7|34034.7|22
1648168720000|2022-03-25 00:38:40|34150.7|34035.6|34149.4|34047.4|34157.2|34053.5|34137.6|34034.9|13
1648168730000|2022-03-25 00:38:50|34150|34049.4|34132.4|34046.7|34155.8|34054.4|34132.4|34040.3|14
1648168740000|2022-03-25 00:39:00|34135|34046.6|34144.2|34043|34149|34050.4|34135|34038.2|19
1648168750000|2022-03-25 00:39:10|34148.4|34041|34137.5|34044.5|34148.4|34047.2|34137.5|34041|16
1648168760000|2022-03-25 00:39:20|34140.5|34044.1|34142.8|34040.4|34144.1|34045.2|34135.7|34038.3|15
1648168770000|2022-03-25 00:39:30|34146.5|34037.7|34147.8|34058.4|34161.5|34058.4|34138.3|34037.7|13
1648168780000|2022-03-25 00:39:40|34163.8|34043.8|34149.8|34041|34163.8|34064.4|34114.4|34037.1|15
1648168790000|2022-03-25 00:39:50|34140.2|34044.3|34142.3|34045.1|34147.5|34048|34134.2|34037|14
1648168800000|2022-03-25 00:40:00|34144.4|34043.6|34145.6|34041.8|34153|34044.2|34139.6|34038.2|17
1648168810000|2022-03-25 00:40:10|34145.7|34042|34150.4|34050.8|34150.4|34050.8|34140.5|34040.8|17
1648168820000|2022-03-25 00:40:20|34146.6|34051.1|34137.5|34046.5|34150|34051.1|34136.2|34042.2|14
1648168830000|2022-03-25 00:40:30|34134.9|34041.9|34145.5|34037.2|34148.5|34041.9|34134.5|34033.9|18
1648168840000|2022-03-25 00:40:40|34147.5|34035.7|34143.5|34054.8|34149.2|34054.8|34142|34035.3|14
1648168850000|2022-03-25 00:40:50|34148.1|34050.6|34130.2|34050.9|34148.4|34051|34130.2|34043.4|13
1648168860000|2022-03-25 00:41:00|34140.1|34044.9|34138.7|34047.4|34148.2|34048.7|34135.9|34040|12
1648168870000|2022-03-25 00:41:10|34138.2|34047.5|34142.7|34041.2|34142.7|34049.5|34129.3|34041.2|11
1648168880000|2022-03-25 00:41:20|34144.5|34040.5|34130.3|34051.3|34144.5|34051.3|34130.3|34040.5|15
1648168890000|2022-03-25 00:41:30|34136.1|34050.2|34131|34044.1|34157.6|34050.2|34126.2|34034.1|24
1648168900000|2022-03-25 00:41:40|34130.5|34042.9|34131.3|34044.5|34145.4|34050.1|34122|34033.4|16
1648168910000|2022-03-25 00:41:50|34129.4|34045.4|34132.5|34042.6|34148.8|34045.4|34129.4|34033.8|11
1648168920000|2022-03-25 00:42:00|34132.6|34042.7|34134.8|34037.7|34149.3|34044.8|34129.2|34032.2|11
1648168930000|2022-03-25 00:42:10|34135.9|34037.3|34142.1|34040.3|34142.1|34048.1|34128.8|34035.2|16
1648168940000|2022-03-25 00:42:20|34147.1|34038.2|34138.1|34036.8|34148.4|34043.4|34124.2|34032.5|17
1648168950000|2022-03-25 00:42:30|34134.8|34038|34143|34045.8|34148.7|34054.4|34131.7|34036.2|7
1648168960000|2022-03-25 00:42:40|34143.4|34046|34137.1|34039.6|34143.4|34046|34123.6|34037.3|16
1648168970000|2022-03-25 00:42:50|34135.6|34040.6|34130.7|34052.6|34141.4|34053.7|34129.8|34039.5|21
1648168980000|2022-03-25 00:43:00|34131.6|34050|34129.5|34056.5|34145.4|34058.1|34128.9|34040.8|17
1648168990000|2022-03-25 00:43:10|34130|34052.4|34135.4|34052.5|34151.1|34052.5|34128.1|34037.7|15
1648169000000|2022-03-25 00:43:20|34130.4|34053.4|34133.3|34042.3|34158.4|34053.4|34130.1|34034.1|18
1648169010000|2022-03-25 00:43:30|34134.7|34041.5|34122.7|34056.4|34152|34063|34113|34030.1|21
1648169020000|2022-03-25 00:43:40|34097.8|34077.8|34127.8|34050.2|34146.6|34077.8|34094.7|34036.5|13
1648169030000|2022-03-25 00:43:50|34125|34052.4|34123.9|34048.1|34137.9|34052.6|34120|34042.1|20
1648169040000|2022-03-25 00:44:00|34127|34046.8|34134.7|34042.1|34152.6|34049.9|34124.9|34032.6|12
1648169050000|2022-03-25 00:44:10|34148.9|34033.6|34138.6|34041.7|34148.9|34048.9|34127.2|34033.6|16
1648169060000|2022-03-25 00:44:20|34137.4|34041.3|34127|34044.7|34137.4|34046.8|34123.7|34041.3|11
1648169070000|2022-03-25 00:44:30|34122.1|34047.2|34143.8|34036.1|34143.8|34047.2|34122.1|34036.1|15
1648169080000|2022-03-25 00:44:40|34138.5|34039|34128.2|34050.1|34141.5|34050.8|34127.1|34037.9|18
1648169090000|2022-03-25 00:44:50|34128.5|34050.2|34130.4|34051.3|34137.1|34051.3|34127.2|34047.6|11
1648169100000|2022-03-25 00:45:00|34129.7|34051.4|34128.9|34059.6|34131.8|34069.4|34116.8|34049.6|18
1648169110000|2022-03-25 00:45:10|34128.5|34058.9|34135.1|34045.7|34148.6|34059|34128.5|34041.4|21
1648169120000|2022-03-25 00:45:20|34134.9|34045.6|34136.7|34048.8|34146.1|34056.5|34129.5|34039.3|21
1648169130000|2022-03-25 00:45:30|34139.1|34048.1|34134.1|34052|34144|34053.2|34131.4|34045.9|20
1648169140000|2022-03-25 00:45:40|34141.1|34048|34131.9|34055.5|34145.8|34055.5|34131.9|34044.6|20
1648169150000|2022-03-25 00:45:50|34133.1|34055.7|34133|34053.2|34141.5|34057.8|34130.3|34047.9|27
1648169160000|2022-03-25 00:46:00|34158.9|34038.9|34133.2|34053.1|34158.9|34057.1|34130.2|34038.4|25
1648169170000|2022-03-25 00:46:10|34133.9|34055.1|34136.6|34045.7|34149.7|34055.1|34133.9|34043.1|19
1648169180000|2022-03-25 00:46:20|34134.9|34047.1|34141|34048.8|34143.3|34054.6|34134.3|34042.2|17
1648169190000|2022-03-25 00:46:30|34144|34047|34135.1|34050.5|34146.8|34054|34133.7|34047|17
1648169200000|2022-03-25 00:46:40|34136.6|34049.4|34132.9|34049.9|34139.5|34058|34130.7|34047.6|17
1648169210000|2022-03-25 00:46:50|34131.7|34051.4|34132.4|34047.3|34146|34051.4|34126.6|34040.9|17
1648169220000|2022-03-25 00:47:00|34133.2|34046.8|34135.2|34044.1|34147.3|34046.8|34133.2|34038.9|11
1648169230000|2022-03-25 00:47:10|34132.8|34044|34137.6|34045.5|34143.7|34070.7|34112.3|34041.6|19
1648169240000|2022-03-25 00:47:20|34130.1|34049.8|34135.3|34046|34153.7|34049.8|34130.1|34036.7|11
1648169250000|2022-03-25 00:47:30|34132.3|34048.3|34143.2|34042.3|34150.4|34048.3|34132.3|34038.3|7
1648169260000|2022-03-25 00:47:40|34140.1|34044.3|34138.9|34042.7|34154.7|34054.4|34133.8|34034.7|19
1648169270000|2022-03-25 00:47:50|34128.7|34049|34135.3|34046|34138.5|34049|34128.7|34042.7|15
1648169280000|2022-03-25 00:48:00|34134.9|34045.6|34147.2|34040.1|34147.2|34049.1|34129.3|34040.1|20
1648169290000|2022-03-25 00:48:10|34135.7|34045|34132.8|34052.6|34146.7|34062.7|34127.7|34045|18
1648169300000|2022-03-25 00:48:20|34131.7|34054.1|34138|34048.6|34144.4|34056.3|34129.1|34047.5|12
1648169310000|2022-03-25 00:48:30|34135.3|34050.6|34127.3|34051.8|34140.4|34054.7|34123.3|34047.9|18
1648169320000|2022-03-25 00:48:40|34123.5|34052.4|34125.3|34048.7|34153.2|34052.4|34123.5|34037.2|17
1648169330000|2022-03-25 00:48:50|34121|34051.2|34140.6|34049.4|34160.4|34084.3|34104.3|34040.4|15
1648169340000|2022-03-25 00:49:00|34137.8|34052.7|34155.9|34035.9|34155.9|34053.7|34133.4|34035.9|13
1648169350000|2022-03-25 00:49:10|34155.5|34035.5|34138.7|34048.3|34155.5|34055.9|34133.6|34035.5|17
1648169360000|2022-03-25 00:49:20|34141.7|34047.3|34140|34047.1|34141.7|34053.7|34126.6|34047.1|11
1648169370000|2022-03-25 00:49:30|34134.2|34049.6|34156|34036|34164.1|34062.7|34112.7|34035.1|18
1648169380000|2022-03-25 00:49:40|34140.6|34042.3|34129.7|34049.9|34144.9|34050|34129.3|34040.4|9
1648169390000|2022-03-25 00:49:50|34132.3|34048.3|34145.9|34045.8|34155.7|34054.7|34132.3|34035.7|8
1648169400000|2022-03-25 00:50:00|34140.6|34049.5|34145.6|34042.9|34145.6|34049.5|34133.9|34042.9|20
1648169410000|2022-03-25 00:50:10|34148.2|34041.3|34134.1|34047.5|34148.4|34050|34131.7|34041.3|13
1648169420000|2022-03-25 00:50:20|34146.5|34040.9|34136.4|34047.3|34158.7|34058.2|34132.3|34040.9|10
1648169430000|2022-03-25 00:50:30|34143.9|34043.4|34136.8|34047.5|34173|34054.2|34133.7|34039.5|22
1648169440000|2022-03-25 00:50:40|34137.4|34048.1|34136.9|34048.6|34149.9|34049.2|34134.4|34041.8|18
1648169450000|2022-03-25 00:50:50|34140.2|34046.8|34137.9|34047.7|34148.6|34049.4|34137.3|34042.6|14
1648169460000|2022-03-25 00:51:00|34137.8|34048.5|34141.4|34051.2|34142.6|34057.1|34136.2|34046.6|26
1648169470000|2022-03-25 00:51:10|34140.4|34051.3|34141.5|34051.3|34145.6|34054.2|34136.1|34049.6|19
1648169480000|2022-03-25 00:51:20|34140.7|34051.5|34147.8|34044.5|34149.9|34051.5|34137.9|34043.5|10
1648169490000|2022-03-25 00:51:30|34149.9|34043.5|34161.7|34041.7|34165.8|34057.6|34141.1|34041.7|14
1648169500000|2022-03-25 00:51:40|34163|34043|34139.6|34058.1|34163|34059.9|34138.4|34043|19
1648169510000|2022-03-25 00:51:50|34138.6|34058.2|34139.6|34054.2|34149|34059.2|34135.2|34050.3|10
1648169520000|2022-03-25 00:52:00|34137.4|34055.9|34145.4|34046.5|34145.4|34055.9|34136|34046.5|18
1648169530000|2022-03-25 00:52:10|34139.6|34049.7|34147.2|34050.2|34162.6|34060.6|34137.2|34042|15
1648169540000|2022-03-25 00:52:20|34142.6|34051.3|34139.9|34052.9|34154.6|34054.6|34137.4|34044.5|24
1648169550000|2022-03-25 00:52:30|34135.6|34054.7|34139.6|34052.1|34155.8|34055.9|34134.1|34044.1|17
1648169560000|2022-03-25 00:52:40|34148|34047.7|34143|34063.6|34150.2|34067.1|34138.8|34047.6|13
1648169570000|2022-03-25 00:52:50|34148.4|34057.2|34164|34046.6|34164|34059|34141.5|34046.6|11
1648169580000|2022-03-25 00:53:00|34151|34054.1|34144.9|34057.1|34151|34065.4|34135.4|34054.1|10
1648169590000|2022-03-25 00:53:10|34141.1|34059.7|34140.3|34060.5|34141.1|34060.5|34139.6|34059.7|3
1648169600000|2022-03-25 00:53:20|34143.3|34059.8|34153.7|34055|34159.2|34066|34139.8|34047.9|9
1648169610000|2022-03-25 00:53:30|34142.4|34051.1|34141.5|34049.9|34155.5|34059.3|34129|34044|22
1648169620000|2022-03-25 00:53:40|34140.8|34050.3|34141.2|34058.4|34148.8|34063.2|34136.8|34047.7|23
1648169630000|2022-03-25 00:53:50|34141.3|34054.7|34139|34054.6|34149.5|34061|34134|34051.9|14
1648169640000|2022-03-25 00:54:00|34140.4|34054.4|34139.1|34055.8|34144.1|34070.5|34120.1|34052.5|23
1648169650000|2022-03-25 00:54:10|34142.5|34054.2|34146.1|34054.1|34146.1|34059.4|34133.6|34051.8|25
1648169660000|2022-03-25 00:54:20|34139.4|34058|34164|34044|34166.6|34070.3|34120.3|34044|26
1648169670000|2022-03-25 00:54:30|34142.4|34053.5|34143|34054|34148.4|34059.8|34136.6|34049.4|32
1648169680000|2022-03-25 00:54:40|34139.7|34056.2|34138.1|34053|34141.4|34057.2|34135.9|34052|33
1648169690000|2022-03-25 00:54:50|34137.5|34051.8|34142.8|34056.5|34142.8|34058.2|34134.6|34050.7|33
1648169700000|2022-03-25 00:55:00|34143.3|34057.4|34145.7|34052|34158.1|34059.4|34137.3|34046.5|28
1648169710000|2022-03-25 00:55:10|34147.6|34051.2|34146.4|34046.9|34148.6|34059.4|34128.9|34045.5|28
1648169720000|2022-03-25 00:55:20|34146.3|34046.8|34137.3|34044.1|34171.5|34052.6|34125.4|34039.7|23
1648169730000|2022-03-25 00:55:30|34133.8|34045.2|34134.4|34046.2|34143.1|34052.5|34130.3|34041.4|27
1648169740000|2022-03-25 00:55:40|34134.3|34046|34132.6|34044.7|34138.9|34049.9|34131.7|34043.5|32
1648169750000|2022-03-25 00:55:50|34132.9|34045|34141.3|34038.2|34141.3|34045.6|34132.6|34038.2|25
1648169760000|2022-03-25 00:56:00|34133.6|34041.6|34136.1|34042.5|34138.8|34052.4|34131.4|34039.7|25
1648169770000|2022-03-25 00:56:10|34135.7|34043|34145.9|34047|34152.4|34054.7|34128.6|34035.5|27
1648169780000|2022-03-25 00:56:20|34135.8|34048.8|34138.6|34045.4|34144.3|34052.5|34131.2|34045.4|28
1648169790000|2022-03-25 00:56:30|34138.5|34045.3|34136.6|34048.4|34141.4|34051.5|34131.9|34045.3|24
1648169800000|2022-03-25 00:56:40|34136.3|34048.1|34136.2|34044.5|34141.4|34049.3|34134.2|34040.3|19
1648169810000|2022-03-25 00:56:50|34136.3|34044.6|34133.2|34047|34155.9|34054.2|34126.5|34037.4|24
1648169820000|2022-03-25 00:57:00|34124.6|34050.2|34142.6|34041.4|34169.5|34062.4|34112.4|34035.4|27
1648169830000|2022-03-25 00:57:10|34135.7|34045.1|34143.5|34045|34145.6|34046.7|34135.7|34041|23
1648169840000|2022-03-25 00:57:20|34143.4|34044.1|34138.7|34046.2|34145.3|34047.8|34138.2|34044.1|15
1648169850000|2022-03-25 00:57:30|34143.7|34043.9|34141.4|34047.6|34148.6|34054.5|34136.5|34043.9|19
1648169860000|2022-03-25 00:57:40|34139.7|34047.9|34136.2|34047.3|34145.2|34050.7|34135.8|34046|21
1648169870000|2022-03-25 00:57:50|34132.6|34049.3|34136.6|34044.6|34164.1|34072.1|34122.1|34041.5|23
1648169880000|2022-03-25 00:58:00|34138.5|34046.4|34136.5|34044.5|34144.8|34046.5|34136.5|34043.4|28
1648169890000|2022-03-25 00:58:10|34136.9|34044.9|34137.9|34049.5|34141.9|34053.8|34136.1|34044.6|22
1648169900000|2022-03-25 00:58:20|34138.3|34048.5|34132.6|34051.4|34141.6|34051.4|34132.6|34046.8|20
1648169910000|2022-03-25 00:58:30|34131.3|34047.7|34143.1|34046.1|34143.9|34053.9|34131.3|34045|20
1648169920000|2022-03-25 00:58:40|34141.2|34048.8|34135.9|34043.2|34141.2|34049.5|34135.3|34040.5|25
1648169930000|2022-03-25 00:58:50|34135.6|34043|34134.5|34041.7|34147.4|34049.1|34129|34036.5|27
1648169940000|2022-03-25 00:59:00|34133.5|34042.7|34146.2|34040.7|34151.1|34044.3|34132|34036.4|25
1648169950000|2022-03-25 00:59:10|34148.1|34039.6|34145.6|34040.1|34148.2|34044.1|34139.8|34038.8|16
1648169960000|2022-03-25 00:59:20|34135.8|34042.6|34129.9|34050.5|34146.1|34052.4|34129.9|34041.9|19
1648169970000|2022-03-25 00:59:30|34135|34047.3|34146.5|34037.3|34163.5|34052.3|34127.5|34037.3|16
1648169980000|2022-03-25 00:59:40|34141.1|34041.7|34127.9|34046.1|34154.6|34046.1|34127.9|34034.6|22
1648169990000|2022-03-25 00:59:50|34129.7|34044.7|34141.2|34041.4|34162.4|34052.3|34127.9|34034.8|24
1648170000000|2022-03-25 01:00:00|34156.9|34036.9|34132.2|34045.6|34156.9|34046.5|34131.3|34036.9|32
1648170010000|2022-03-25 01:00:10|34131.9|34046.1|34131.6|34051.2|34142|34053.1|34131.6|34046.1|24
1648170020000|2022-03-25 01:00:20|34144.4|34044.5|34133.7|34049|34144.4|34050.7|34132.1|34044.5|18
1648170030000|2022-03-25 01:00:30|34131.8|34050.6|34130.4|34042.7|34153.4|34050.6|34130.4|34033.4|13
1648170040000|2022-03-25 01:00:40|34131.4|34042.3|34130.6|34049.6|34138.1|34053.8|34123.2|34038.1|20
1648170050000|2022-03-25 01:00:50|34134|34046.6|34131.4|34042.2|34148.2|34047.3|34130.3|34035|28
1648170060000|2022-03-25 01:01:00|34129.6|34043.2|34131.3|34047.6|34141.7|34055.2|34129.4|34037.1|24
1648170070000|2022-03-25 01:01:10|34136.5|34046.6|34142.5|34041.8|34143.2|34050.2|34129.7|34040.9|16
1648170080000|2022-03-25 01:01:20|34134.7|34044.1|34145|34036|34145.3|34047.3|34131.8|34036|18
1648170090000|2022-03-25 01:01:30|34148.7|34033.9|34144.3|34035.9|34148.7|34049|34133.2|34033.9|15
1648170100000|2022-03-25 01:01:40|34145.9|34034.9|34147.3|34037.9|34156.1|34046.2|34127.8|34033.1|22
1648170110000|2022-03-25 01:01:50|34143.2|34040|34132|34049|34152.7|34054.8|34127.2|34035.3|25
1648170120000|2022-03-25 01:02:00|34138|34046|34139.4|34050.9|34140.8|34057.4|34132.2|34044.6|25
1648170130000|2022-03-25 01:02:10|34136.4|34051.2|34143.7|34047.2|34144.3|34051.3|34135.6|34046.4|17
1648170140000|2022-03-25 01:02:20|34142.9|34047.7|34143.7|34043.5|34144.3|34053.4|34129.7|34043.2|18
1648170150000|2022-03-25 01:02:30|34143.6|34042.2|34154.8|34045|34160.3|34077|34118.7|34040.3|23
1648170160000|2022-03-25 01:02:40|34145.2|34053.3|34138.9|34040|34153.2|34054.6|34118.7|34035.4|23
1648170170000|2022-03-25 01:02:50|34154.1|34034.1|34153|34033|34154.1|34044.3|34134.5|34033|14
1648170180000|2022-03-25 01:03:00|34139.5|34040.6|34136.5|34044.9|34139.5|34052.3|34131.1|34039.4|26
1648170190000|2022-03-25 01:03:10|34131.1|34045.4|34131.1|34047.2|34135.8|34048|34128.3|34042.4|13
1648170200000|2022-03-25 01:03:20|34126.5|34050.1|34142.3|34042.5|34146.8|34050.1|34126.5|34032.8|22
1648170210000|2022-03-25 01:03:30|34141.9|34042.6|34138.7|34039.2|34143|34047.5|34128.5|34037.2|32
1648170220000|2022-03-25 01:03:40|34138.6|34039.1|34130.6|34042.9|34138.6|34043.9|34130.6|34039.1|22
1648170230000|2022-03-25 01:03:50|34129.4|34043.4|34130.9|34043.7|34135.4|34049.1|34128.2|34040|25
1648170240000|2022-03-25 01:04:00|34136.9|34040.1|34131.2|34041.1|34141.4|34042.8|34131.2|34039.7|25
1648170250000|2022-03-25 01:04:10|34130.4|34040.8|34146.2|34031.1|34149.8|34046.5|34120.6|34029.6|26
1648170260000|2022-03-25 01:04:20|34140.3|34033.2|34131.5|34037.2|34143.5|34039|34129.9|34031.3|27
1648170270000|2022-03-25 01:04:30|34135.4|34035.6|34136.3|34043.7|34137.6|34043.7|34131.8|34035.6|23
1648170280000|2022-03-25 01:04:40|34135.7|34043.1|34136.8|34048.7|34141.4|34056.3|34126.2|34040.5|26
1648170290000|2022-03-25 01:04:50|34141.4|34045.3|34133.1|34044|34146.7|34050.3|34130.2|34041.4|23
1648170300000|2022-03-25 01:05:00|34132.9|34043.7|34141.5|34035.9|34141.5|34044.1|34132.8|34035.9|20
1648170310000|2022-03-25 01:05:10|34144.3|34034.5|34142.3|34034.2|34145.1|34055.8|34105.8|34034.2|24
1648170320000|2022-03-25 01:05:20|34135.8|34036.5|34136.5|34037.4|34145.6|34044|34120.5|34032.8|23
1648170330000|2022-03-25 01:05:30|34139.8|34034.9|34151.8|34031.8|34158|34043.5|34133.1|34031.8|19
1648170340000|2022-03-25 01:05:40|34151.1|34031.1|34133.6|34039.7|34151.1|34041.3|34124.9|34030.5|24
1648170350000|2022-03-25 01:05:50|34133.2|34039.4|34136.1|34037|34139.8|34039.4|34131.8|34035.7|18
1648170360000|2022-03-25 01:06:00|34137.1|34035.9|34135.8|34033.2|34145|34047.6|34127|34030.2|29
1648170370000|2022-03-25 01:06:10|34128.3|34037.6|34129.7|34037.9|34136.9|34042.5|34121.3|34033.5|19
1648170380000|2022-03-25 01:06:20|34133.8|34036.1|34129.8|34035.8|34140.3|34038.6|34126.4|34032.5|20
1648170390000|2022-03-25 01:06:30|34130|34035.9|34125.9|34044.2|34133.2|34046.1|34110.7|34035|24
1648170400000|2022-03-25 01:06:40|34124.8|34044.6|34134.2|34033.7|34143.2|34044.6|34122.5|34029.4|19
1648170410000|2022-03-25 01:06:50|34122.3|34039.7|34143|34031.3|34155.3|34057.5|34106.2|34031.3|21
1648170420000|2022-03-25 01:07:00|34134.8|34037.2|34134.4|34035.2|34143.2|34039|34130|34032.8|24
1648170430000|2022-03-25 01:07:10|34131.5|34036.8|34137.5|34033.6|34137.5|34039|34126.2|34033.6|20
1648170440000|2022-03-25 01:07:20|34136.1|34034.2|34129.3|34045.3|34136.6|34046.5|34128.4|34034.2|21
1648170450000|2022-03-25 01:07:30|34129.4|34038.6|34136.5|34033.3|34138.3|34039.9|34128.2|34032.2|22
1648170460000|2022-03-25 01:07:40|34129.4|34037|34139.5|34032.1|34143.2|34037|34129.4|34030.1|17
1648170470000|2022-03-25 01:07:50|34141.9|34031|34141.8|34039.3|34144.9|34052.6|34131.4|34031|17
1648170480000|2022-03-25 01:08:00|34143|34036.8|34137|34035.5|34150.7|34037|34136.7|34030.7|10
1648170490000|2022-03-25 01:08:10|34144.1|34031.5|34137.5|34044.1|34149.2|34050.1|34128.5|34029.2|15
1648170500000|2022-03-25 01:08:20|34140.2|34040.9|34142.7|34032.5|34153.6|34040.9|34139.3|34028.2|10
1648170510000|2022-03-25 01:08:30|34142.6|34035.6|34135.5|34035.8|34149.4|34060.7|34106.5|34029.4|24
1648170520000|2022-03-25 01:08:40|34134.6|34036.2|34134.6|34035|34146.8|34040.1|34127.9|34028.3|23
1648170530000|2022-03-25 01:08:50|34131.8|34035.6|34138.8|34033.5|34143.7|34038.8|34112.3|34031.7|22
1648170540000|2022-03-25 01:09:00|34127.9|34036.4|34137.8|34027|34137.8|34038.5|34121.6|34027|19
1648170550000|2022-03-25 01:09:10|34138.1|34028|34124.2|34039|34138.1|34039|34106.8|34027|19
1648170560000|2022-03-25 01:09:20|34100.9|34050.9|34125.6|34029.2|34142.2|34051.6|34100.9|34024.1|30
1648170570000|2022-03-25 01:09:30|34125.7|34027.6|34125.1|34029.7|34131.3|34031.4|34119.5|34025.2|19
1648170580000|2022-03-25 01:09:40|34123.5|34028|34123.2|34035.1|34126.6|34042.4|34107.9|34028|27
1648170590000|2022-03-25 01:09:50|34122.9|34034.8|34128.3|34029.8|34136.2|34035.5|34117.2|34025.5|22
1648170600000|2022-03-25 01:10:00|34129.1|34029.1|34121.4|34013.6|34134.1|34029.3|34094.1|34007.1|33
1648170610000|2022-03-25 01:10:10|34117.1|34017.2|34120.3|34027.6|34124.4|34030.1|34109.1|34015.4|34
1648170620000|2022-03-25 01:10:20|34114.9|34028.6|34119.3|34027.2|34121.9|34029.8|34102.4|34023.8|28
1648170630000|2022-03-25 01:10:30|34122.4|34026.5|34114.2|34025|34122.4|34030|34100.7|34021.2|19
1648170640000|2022-03-25 01:10:40|34113.5|34025.4|34111.4|34020.5|34114.5|34031.1|34100.3|34017|21
1648170650000|2022-03-25 01:10:50|34113.2|34019.1|34119.8|34016.3|34126.2|34020.2|34095.1|34011.9|28
1648170660000|2022-03-25 01:11:00|34122.2|34015.6|34112.8|34023.6|34122.4|34027.4|34108|34015|24
1648170670000|2022-03-25 01:11:10|34112.1|34023.5|34115.1|34024.5|34117.6|34026.6|34097.3|34020.7|22
1648170680000|2022-03-25 01:11:20|34114.8|34024.1|34124.8|34021|34124.8|34029.5|34105.1|34021|17
1648170690000|2022-03-25 01:11:30|34118.4|34025.1|34114.9|34020.3|34137.2|34026.8|34114.8|34015.2|27
1648170700000|2022-03-25 01:11:40|34112.5|34020.2|34114.6|34019.9|34124.6|34022.4|34112.3|34016.5|20
1648170710000|2022-03-25 01:11:50|34120|34017.4|34118.1|34020.9|34135.4|34026.4|34108|34012.5|32
1648170720000|2022-03-25 01:12:00|34118.2|34019.9|34115.8|34018.6|34130|34022.2|34100.8|34014.2|22
1648170730000|2022-03-25 01:12:10|34114.9|34021.2|34115.7|34025.7|34119.9|34032.3|34112.4|34020.4|24
1648170740000|2022-03-25 01:12:20|34115.6|34025|34127.7|34032.9|34127.7|34032.9|34098.6|34021.1|21
1648170750000|2022-03-25 01:12:30|34127.3|34032.6|34121|34022.7|34135.6|34034.2|34119.9|34022.2|21
1648170760000|2022-03-25 01:12:40|34118.1|34023.4|34116.6|34022.4|34129.1|34028.1|34097.8|34019.8|22
1648170770000|2022-03-25 01:12:50|34124.1|34018.5|34107.8|34023.6|34124.1|34030|34096.1|34015.8|31
1648170780000|2022-03-25 01:13:00|34116.5|34017.9|34113.1|34018|34122.4|34022.6|34112.7|34017.5|36
1648170790000|2022-03-25 01:13:10|34118.4|34015.6|34118.9|34016.2|34119.9|34019.1|34112.7|34015.3|25
1648170800000|2022-03-25 01:13:20|34117.6|34016.3|34120|34016.5|34125.4|34024.2|34091.1|34005.1|30
1648170810000|2022-03-25 01:13:30|34117.7|34017.5|34116.7|34012.6|34119.6|34021.9|34104.1|34012.6|29
1648170820000|2022-03-25 01:13:40|34114.9|34014.3|34112.7|34012.6|34116.1|34020.7|34104.2|34012.3|24
1648170830000|2022-03-25 01:13:50|34114|34011.5|34112.2|34014.5|34124.6|34033.2|34108.9|34008.7|29
1648170840000|2022-03-25 01:14:00|34110.5|34016.1|34110.9|34014.6|34125.4|34016.1|34087.9|34008.1|31
1648170850000|2022-03-25 01:14:10|34110.4|34014.2|34110.8|34016|34116.7|34018.2|34088.9|34011.7|22
1648170860000|2022-03-25 01:14:20|34115.9|34016.2|34109.8|34020.6|34115.9|34031.8|34093.3|34014.5|19
1648170870000|2022-03-25 01:14:30|34110.6|34018.1|34111.6|34021.6|34119.2|34026|34092.4|34017.1|18
1648170880000|2022-03-25 01:14:40|34111.7|34021.8|34114.9|34022|34119.2|34026.4|34095|34017.9|23
1648170890000|2022-03-25 01:14:50|34115.4|34022.1|34112.4|34013.6|34127.1|34022.1|34095.5|34010.4|29
1648170900000|2022-03-25 01:15:00|34111.9|34014.2|34116.5|34011|34117|34015.7|34109.3|34010.9|22
1648170910000|2022-03-25 01:15:10|34112.4|34012.9|34116.8|34023.2|34116.8|34025.8|34095.7|34012.9|28
1648170920000|2022-03-25 01:15:20|34116.9|34022.9|34113|34016|34122.1|34023.1|34096|34014.3|33
1648170930000|2022-03-25 01:15:30|34113.4|34015.4|34112.2|34019.8|34115.6|34023.8|34107.8|34014.1|28
1648170940000|2022-03-25 01:15:40|34111.9|34019.6|34090.8|34013.3|34118.6|34021.1|34089.5|34011.7|27
1648170950000|2022-03-25 01:15:50|34091.2|34013.6|34112.7|34021.5|34113.1|34025.2|34090.7|34010.3|22
1648170960000|2022-03-25 01:16:00|34110.8|34023.1|34112.6|34017.4|34126.1|34024.6|34091.1|34010.2|19
1648170970000|2022-03-25 01:16:10|34114.1|34017.7|34105.6|34027.9|34118.4|34034.2|34105.6|34015.6|23
1648170980000|2022-03-25 01:16:20|34099.8|34027.1|34092.7|34018.1|34117.9|34027.2|34091|34018.1|26
1648170990000|2022-03-25 01:16:30|34092.2|34021.5|34111.3|34015.5|34111.3|34023.5|34090.5|34015.5|21
1648171000000|2022-03-25 01:16:40|34108.7|34016.3|34115.2|34010.9|34124.4|34017.6|34088.8|34004.4|30
1648171010000|2022-03-25 01:16:50|34089.6|34012.2|34092.8|34016.9|34128.3|34021.6|34089.6|34003.1|21
1648171020000|2022-03-25 01:17:00|34092.5|34016.6|34112.2|34025.3|34131.5|34025.3|34090.8|34003.6|34
1648171030000|2022-03-25 01:17:10|34120.5|34019.9|34111.4|34022.6|34120.5|34023.1|34108.3|34018.3|25
1648171040000|2022-03-25 01:17:20|34108.5|34024.3|34111.9|34028.5|34117|34028.5|34101.9|34019.7|18
1648171050000|2022-03-25 01:17:30|34110|34030.2|34110.6|34016.1|34118.8|34030.2|34091.8|34016.1|18
1648171060000|2022-03-25 01:17:40|34108.8|34017.3|34083|34033|34117.6|34034.6|34083|34012.1|21
1648171070000|2022-03-25 01:17:50|34082|34032|34110.5|34015.4|34126.1|34032|34082|34009|29
1648171080000|2022-03-25 01:18:00|34112.4|34016.3|34111.2|34020.7|34127.1|34026.9|34093.9|34014.6|32
1648171090000|2022-03-25 01:18:10|34110.6|34020.1|34110.8|34016|34115|34023.4|34097.9|34014.6|24
1648171100000|2022-03-25 01:18:20|34110.7|34014.6|34107.7|34020.7|34115.1|34024.2|34091.3|34014.6|26
1648171110000|2022-03-25 01:18:30|34123.2|34007.4|34110.3|34012.9|34124.4|34014.6|34090.9|34006.7|29
1648171120000|2022-03-25 01:18:40|34108.3|34011.9|34109.1|34022.5|34118.7|34031.8|34080.7|34011|29
1648171130000|2022-03-25 01:18:50|34103.8|34022.1|34119.7|34013.5|34119.7|34023.6|34091.2|34013.5|23
1648171140000|2022-03-25 01:19:00|34115.8|34015.3|34107.5|34022.9|34123.2|34027.9|34107.5|34011.9|24
1648171150000|2022-03-25 01:19:10|34106.6|34022.4|34111.1|34019.8|34120.3|34022.4|34106.6|34015.5|12
1648171160000|2022-03-25 01:19:20|34107.2|34022|34090.3|34015.1|34128.9|34035.7|34085.7|34003.9|22
1648171170000|2022-03-25 01:19:30|34111.2|34020.5|34122.7|34009.9|34122.7|34022.4|34090|34009.9|26
1648171180000|2022-03-25 01:19:40|34114.4|34014.3|34108.8|34017.5|34121.7|34018.6|34089.9|34010.2|20
1648171190000|2022-03-25 01:19:50|34111.1|34017.3|34119|34020.4|34121.2|34030.5|34107.3|34013.7|17
1648171200000|2022-03-25 01:20:00|34119.1|34019|34108.2|34025.4|34119.1|34027.8|34107.9|34019|17
1648171210000|2022-03-25 01:20:10|34107.5|34025.6|34105.7|34023.8|34119.4|34025.6|34095.8|34019.4|20
1648171220000|2022-03-25 01:20:20|34084.4|34034.4|34113.7|34012.4|34115.8|34034.7|34084.4|34011.9|23
1648171230000|2022-03-25 01:20:30|34111.9|34013.7|34109.7|34013.4|34119.3|34018.5|34099.7|34009.5|22
1648171240000|2022-03-25 01:20:40|34109.1|34014.2|34108.5|34024.5|34121.1|34029|34088|34014|17
1648171250000|2022-03-25 01:20:50|34109.6|34024.4|34091.4|34015.3|34118.6|34024.4|34089.4|34012.3|25
1648171260000|2022-03-25 01:21:00|34088.9|34020.3|34102.5|34020.7|34113.2|34025.4|34088.9|34017.5|24
1648171270000|2022-03-25 01:21:10|34107.6|34017.8|34110.8|34011.8|34118.2|34017.8|34106.4|34010.4|22
1648171280000|2022-03-25 01:21:20|34106.2|34013.8|34111.1|34020|34121|34023|34090|34006.3|20
1648171290000|2022-03-25 01:21:30|34110.2|34020.3|34110.7|34019.3|34123.7|34020.3|34107.2|34011.2|26
1648171300000|2022-03-25 01:21:40|34103.6|34020.2|34098|34017.6|34115.4|34025.8|34097.7|34016.3|20
1648171310000|2022-03-25 01:21:50|34093.6|34021.6|34093.8|34019.4|34114.6|34023.4|34093.6|34017.6|19
1648171320000|2022-03-25 01:22:00|34093.7|34019.2|34116.8|34019.9|34116.8|34026.2|34093.5|34019.2|23
1648171330000|2022-03-25 01:22:10|34116.9|34019.6|34107|34015.1|34131.2|34019.6|34088.3|33997|31
1648171340000|2022-03-25 01:22:20|34109.4|34014.3|34111.4|34015.6|34126.9|34042.7|34086.5|34006.4|22
1648171350000|2022-03-25 01:22:30|34091.3|34014.8|34112.5|34016.9|34117.9|34018.9|34091.3|34011.1|23
1648171360000|2022-03-25 01:22:40|34112.2|34019.9|34110.4|34027.7|34117.3|34027.8|34106.7|34014.7|14
1648171370000|2022-03-25 01:22:50|34109.3|34028|34108.3|34021.3|34112.7|34028.7|34106.4|34020|23
1648171380000|2022-03-25 01:23:00|34108.6|34020.9|34107.5|34012.4|34117.2|34023.7|34098.2|34009.7|34
1648171390000|2022-03-25 01:23:10|34111.9|34010.2|34110.9|34016.3|34114.1|34017.5|34087.9|34010.2|33
1648171400000|2022-03-25 01:23:20|34090.3|34016.2|34106.6|34016.4|34110.1|34022.5|34087.6|34013.1|31
1648171410000|2022-03-25 01:23:30|34112|34014.9|34105.2|34014|34113.2|34017.1|34105.2|34009.8|25
1648171420000|2022-03-25 01:23:40|34105.1|34012.3|34109.1|34021|34111.7|34022.8|34105.1|34011|30
1648171430000|2022-03-25 01:23:50|34109.3|34021.1|34112.1|34017.4|34114.5|34022|34093.2|34017|16
1648171440000|2022-03-25 01:24:00|34112.9|34017.1|34107.7|34013|34122.3|34017.1|34102.7|34008.5|20
1648171450000|2022-03-25 01:24:10|34107.6|34012.9|34127.7|34013.3|34134.1|34025.3|34088.2|34011.2|23
1648171460000|2022-03-25 01:24:20|34113|34012.9|34112.6|34017.1|34118|34020.9|34090|34006.9|21
1648171470000|2022-03-25 01:24:30|34112.7|34015.7|34091.5|34015.7|34122.7|34017|34090.6|34010.6|22
1648171480000|2022-03-25 01:24:40|34093.2|34017.4|34100.1|34022.1|34116.3|34024.1|34091.9|34015.6|27
1648171490000|2022-03-25 01:24:50|34100|34022.4|34122.7|34009.6|34122.7|34023|34100|34009.6|19
1648171500000|2022-03-25 01:25:00|34114.8|34014.6|34114|34018.2|34119.1|34030.4|34105.5|34012.6|18
1648171510000|2022-03-25 01:25:10|34113.9|34018.1|34106.9|34020.8|34117.8|34022.5|34105.4|34015.1|24
1648171520000|2022-03-25 01:25:20|34111.2|34019.7|34108.2|34013.1|34113.7|34019.7|34107.8|34013|21
1648171530000|2022-03-25 01:25:30|34106.9|34013.9|34096.7|34023.9|34117.4|34025.7|34096.7|34007.8|18
1648171540000|2022-03-25 01:25:40|34097|34024.2|34110.4|34014.7|34110.4|34024.2|34097|34014.7|20
1648171550000|2022-03-25 01:25:50|34112.7|34014.1|34112|34010.5|34115|34022.2|34090.9|34009.5|24
1648171560000|2022-03-25 01:26:00|34124.5|34005.6|34115.7|34010.3|34134.4|34014.7|34102.8|34005.6|22
1648171570000|2022-03-25 01:26:10|34113.1|34012.6|34112.3|34016.4|34122.5|34026|34096.7|34008.2|25
1648171580000|2022-03-25 01:26:20|34090.1|34017.8|34114|34011.4|34114|34023.1|34090.1|34011.4|27
1648171590000|2022-03-25 01:26:30|34116.3|34010|34120.5|34009|34120.5|34015.2|34106.9|34009|27
1648171600000|2022-03-25 01:26:40|34118.6|34010.4|34113.4|34012.2|34124.1|34022.6|34107.7|34009|20
1648171610000|2022-03-25 01:26:50|34123|34007.3|34116.8|34017.3|34131.2|34025.8|34091.5|34006.1|28
1648171620000|2022-03-25 01:27:00|34106|34020.9|34110.3|34019.6|34135.7|34020.9|34089.3|34008.4|27
1648171630000|2022-03-25 01:27:10|34107.8|34020.4|34111.3|34015.6|34123.6|34020.4|34107.8|34012.6|33
1648171640000|2022-03-25 01:27:20|34092.2|34017.4|34107.9|34016.6|34111.8|34023.7|34092.2|34015.9|28
1648171650000|2022-03-25 01:27:30|34108.2|34016.9|34107.9|34016.9|34112.5|34018.2|34091.2|34015|22
1648171660000|2022-03-25 01:27:40|34108.6|34017.1|34107|34016.6|34112.2|34022.6|34088.2|34013.4|24
1648171670000|2022-03-25 01:27:50|34090.3|34016.8|34106.7|34012|34110.8|34018.3|34085.1|34011.2|21
1648171680000|2022-03-25 01:28:00|34107.1|34012.4|34089.5|34008.9|34126.1|34041.7|34084.7|34008.3|31
1648171690000|2022-03-25 01:28:10|34114.6|34011.9|34112.9|34010.1|34114.6|34017.5|34088.5|34010|26
1648171700000|2022-03-25 01:28:20|34106.3|34013.6|34104.1|34016.2|34112.7|34021.1|34091.4|34009.9|27
1648171710000|2022-03-25 01:28:30|34104.2|34015.8|34103|34017.5|34111.9|34017.5|34103|34012.1|15
1648171720000|2022-03-25 01:28:40|34102.9|34012.7|34099.1|34001.9|34110|34016.3|34089.7|33997.6|35
1648171730000|2022-03-25 01:28:50|34094|34002.9|34095.8|34010.9|34099.9|34010.9|34090.6|34002.3|30
1648171740000|2022-03-25 01:29:00|34097.7|34010.8|34099|34008.1|34102.1|34012|34083|34008|31
1648171750000|2022-03-25 01:29:10|34102.1|34007.4|34098.3|34008.7|34102.1|34011.2|34095.1|34003|29
1648171760000|2022-03-25 01:29:20|34101.4|34008|34102.5|33995.2|34113.4|34014|34083.3|33992|32
1648171770000|2022-03-25 01:29:30|34102.2|33996.1|34100|33999.9|34106.3|34002.4|34090.3|33993.7|27
1648171780000|2022-03-25 01:29:40|34099.9|33999.8|34093.1|34005.7|34106.3|34008.9|34091.6|33997.1|31
1648171790000|2022-03-25 01:29:50|34091.3|34005.8|34098.9|33998.7|34103.1|34008.3|34078.2|33996.9|27
1648171800000|2022-03-25 01:30:00|34090.9|34007.8|34099.2|33996.6|34111.8|34008|34072.6|33991.2|30
1648171810000|2022-03-25 01:30:10|34097|33997.3|34089.8|34001.3|34106.2|34007.6|34079.8|33992.3|32
1648171820000|2022-03-25 01:30:20|34089.7|33999.2|34088.9|34001.3|34096.3|34003.8|34085.3|33998.3|29
1648171830000|2022-03-25 01:30:30|34089|34001.5|34085.7|34006.5|34094.7|34008.3|34085.1|33999.9|23
1648171840000|2022-03-25 01:30:40|34087|34006.3|34096|34006.5|34096|34009.9|34085.7|34000.1|23
1648171850000|2022-03-25 01:30:50|34092.1|34009.7|34085.3|34001.7|34112.8|34009.7|34082.4|33987.9|27
1648171860000|2022-03-25 01:31:00|34087.2|33999.9|34090.9|33994.9|34102.4|34002.9|34077.2|33986.7|32
1648171870000|2022-03-25 01:31:10|34088.2|33996.8|34085.3|33998.6|34104.1|34008|34076.9|33989.9|30
1648171880000|2022-03-25 01:31:20|34084.6|34000|34085.7|33998.1|34090.6|34003|34078.5|33997|30
1648171890000|2022-03-25 01:31:30|34081.4|33999.8|34092.1|33994|34092.1|34002.5|34080|33994|25
1648171900000|2022-03-25 01:31:40|34087.6|33996.9|34093.2|33995.4|34104.6|34000.2|34082.5|33987.9|26
1648171910000|2022-03-25 01:31:50|34091.5|33996.2|34095.7|33996.8|34120.2|34000.9|34087.8|33991.1|22
1648171920000|2022-03-25 01:32:00|34103|33993.2|34085.8|34006.9|34103.3|34008.9|34085.8|33993.2|26
1648171930000|2022-03-25 01:32:10|34091.6|34007.1|34088.1|34001.1|34092.5|34007.1|34084.8|34001.1|32
1648171940000|2022-03-25 01:32:20|34088|34001.2|34092|33995.3|34100.7|34001.2|34085.7|33989|21
1648171950000|2022-03-25 01:32:30|34095.7|33993.3|34085|33999.7|34095.7|34010.3|34082.7|33993.3|25
1648171960000|2022-03-25 01:32:40|34085.9|34000.6|34103.1|33993.6|34103.1|34016.8|34066.8|33992.8|30
1648171970000|2022-03-25 01:32:50|34086.7|33996.7|34081.8|34002.2|34112.5|34002.3|34081.8|33986.5|30
1648171980000|2022-03-25 01:33:00|34084.1|34000.3|34087.1|34003.3|34092.4|34006.5|34080.7|33997.5|23
1648171990000|2022-03-25 01:33:10|34081.8|34006.3|34105.1|33994.2|34112.1|34010.7|34081.8|33989.4|27
1648172000000|2022-03-25 01:33:20|34098.1|33999.9|34096|34001.9|34109.4|34006.8|34085.8|33989.8|30
1648172010000|2022-03-25 01:33:30|34092.8|34002.6|34090.5|33995.2|34121.5|34009.8|34075.4|33987.8|31
1648172020000|2022-03-25 01:33:40|34092|33995.8|34078|34005.8|34104.6|34006.1|34077.9|33988.9|25
1648172030000|2022-03-25 01:33:50|34079.2|34005.3|34091.6|33995.6|34099.9|34005.9|34078.1|33990.8|30
1648172040000|2022-03-25 01:34:00|34091.1|33995.4|34085.5|33999.9|34099.4|34001.5|34081.9|33992|19
1648172050000|2022-03-25 01:34:10|34079.3|34003.6|34093.1|33997.3|34111|34017.1|34066.7|33991|18
1648172060000|2022-03-25 01:34:20|34097.3|33995.3|34098.2|33998.9|34098.2|34007.3|34089.3|33995.3|19
1648172070000|2022-03-25 01:34:30|34095.9|33999.8|34083.6|34004.2|34095.9|34005.2|34083.3|33993.5|23
1648172080000|2022-03-25 01:34:40|34084.9|34002.4|34085.8|34003.4|34095.3|34004.9|34081.7|33996.1|29
1648172090000|2022-03-25 01:34:50|34080.2|34006.4|34083.1|34002.8|34087|34006.4|34078.9|33998.9|22
1648172100000|2022-03-25 01:35:00|34078.9|34003|34090.2|33994.3|34096.9|34003|34078.9|33989.8|25
1648172110000|2022-03-25 01:35:10|34094.4|33992.2|34108.8|33988.8|34108.8|34001.4|34085.2|33988.8|26
1648172120000|2022-03-25 01:35:20|34109|33989|34106.4|33986.4|34124.5|34004.5|34080.2|33986.4|31
1648172130000|2022-03-25 01:35:30|34111.5|33991.5|34094.9|33993.7|34111.5|34001.5|34067.4|33989|28
1648172140000|2022-03-25 01:35:40|34092.3|33995.6|34079.9|34003.6|34101.1|34003.8|34079.8|33989.1|22
1648172150000|2022-03-25 01:35:50|34081.2|34001.4|34089.5|33997.8|34089.5|34001.4|34081.1|33997.8|21
1648172160000|2022-03-25 01:36:00|34090|33998.8|34081.6|34002.3|34098.8|34018.3|34068.3|33996.2|28
1648172170000|2022-03-25 01:36:10|34083.3|34001.7|34100.3|33990.8|34104.1|34001.7|34083.3|33988.6|18
1648172180000|2022-03-25 01:36:20|34095|33993.3|34093.7|33993.6|34101.4|33996.9|34086.1|33990.2|16
1648172190000|2022-03-25 01:36:30|34093.6|33992.3|34081.5|33999.2|34098|34003.2|34077.8|33991.5|18
1648172200000|2022-03-25 01:36:40|34087.9|33995.5|34083.7|33999.5|34089.2|34001.2|34080.1|33995.5|22
1648172210000|2022-03-25 01:36:50|34084.5|34000.1|34098.8|33992.3|34098.8|34005.2|34081.6|33992.3|20
1648172220000|2022-03-25 01:37:00|34096.1|33994|34078.1|34001.2|34100.1|34001.7|34078.1|33990.9|23
1648172230000|2022-03-25 01:37:10|34077.4|34002|34092.9|33995|34105.7|34029.8|34047.6|33987.9|13
1648172240000|2022-03-25 01:37:20|34090.7|33996|34096.5|33992.9|34096.5|34001.1|34080.8|33992.9|23
1648172250000|2022-03-25 01:37:30|34096.7|33993.1|34089.2|34000.2|34096.7|34006.1|34078|33993.1|20
1648172260000|2022-03-25 01:37:40|34094.1|33997.9|34086.4|34002.3|34094.1|34009.2|34058.7|33997.9|16
1648172270000|2022-03-25 01:37:50|34079.3|34007.9|34087.6|34000.8|34111.3|34007.9|34079.3|33991.3|19
1648172280000|2022-03-25 01:38:00|34088.7|34001.5|34094.6|34000.5|34098|34002.7|34083.1|33995.2|18
1648172290000|2022-03-25 01:38:10|34092.7|34001.4|34095.2|33999.8|34099.3|34001.4|34092.7|33997.2|11
1648172300000|2022-03-25 01:38:20|34094.1|34000.3|34086.6|34005.3|34099.6|34007.8|34081.8|33997.5|24
1648172310000|2022-03-25 01:38:30|34087.2|34004.6|34087.5|34002.5|34096.2|34004.6|34087.2|33999.7|20
1648172320000|2022-03-25 01:38:40|34092.6|34000.1|34091.7|33999.8|34094.9|34007.8|34083|33997.1|20
1648172330000|2022-03-25 01:38:50|34091.4|34000|34095|33997.2|34107.2|34001.5|34088.8|33991.5|21
1648172340000|2022-03-25 01:39:00|34090.2|34000.2|34085|34003.7|34092.5|34017.3|34066.9|33999.6|33
1648172350000|2022-03-25 01:39:10|34083.1|34005|34085.2|33999.9|34088|34005.5|34077.3|33999.9|31
1648172360000|2022-03-25 01:39:20|34085.1|33999.8|34085.7|33999.9|34090.1|34002.5|34079.8|33997.5|20
1648172370000|2022-03-25 01:39:30|34083.1|34000.1|34088.1|33998.3|34088.4|34000.3|34082.6|33997.2|21
1648172380000|2022-03-25 01:39:40|34085.3|34000.6|34085.4|34001.1|34098|34004.9|34082.2|33996.3|20
1648172390000|2022-03-25 01:39:50|34082.6|34002.9|34105.3|33986.2|34105.3|34009.6|34075.6|33986.2|24
1648172400000|2022-03-25 01:40:00|34106.9|33986.9|34098.2|33994.4|34108.7|34000.6|34064.8|33986.7|31
1648172410000|2022-03-25 01:40:10|34090.8|33998.2|34090|33996.5|34101.9|33999.5|34087.5|33991|24
1648172420000|2022-03-25 01:40:20|34087.3|33998.1|34092.7|33993.3|34098.4|33998.1|34084.2|33992.1|18
1648172430000|2022-03-25 01:40:30|34086.7|33997|34092|33992.3|34106.5|34005.2|34074.6|33986.5|25
1648172440000|2022-03-25 01:40:40|34090.1|33993.8|34087.5|33991.7|34106.9|33998.3|34078.5|33985.3|26
1648172450000|2022-03-25 01:40:50|34085.5|33993.1|34090.5|33989.2|34102.3|33997|34074.7|33984.4|27
1648172460000|2022-03-25 01:41:00|34080.8|33991.1|34080.1|33992.5|34098.4|33996.9|34072.1|33983.2|33
1648172470000|2022-03-25 01:41:10|34077.5|33993.4|34077.5|33992.7|34087.2|33994.2|34076.2|33988.3|25
1648172480000|2022-03-25 01:41:20|34073.3|33994.7|34082.8|33990.3|34086.3|33994.8|34073.3|33987.6|11
1648172490000|2022-03-25 01:41:30|34078.5|33992.5|34101.4|33981.4|34105.8|33994.8|34074.3|33979.9|22
1648172500000|2022-03-25 01:41:40|34104|33984|34083.9|33985.9|34104|33990.5|34075.8|33979.9|23
1648172510000|2022-03-25 01:41:50|34077.1|33988.8|34074.3|33993.2|34090|33995.1|34072.9|33984.1|20
1648172520000|2022-03-25 01:42:00|34078.6|33991.5|34081.1|33990.4|34081.7|33994.5|34072.5|33989.5|26
1648172530000|2022-03-25 01:42:10|34080|33991.1|34079.4|33993.4|34082|33995.7|34073.3|33991.1|20
1648172540000|2022-03-25 01:42:20|34074.3|33996.1|34100|33983.3|34101.7|33996.3|34072.4|33981.7|23
1648172550000|2022-03-25 01:42:30|34085.3|33989.6|34083|33991.8|34104.1|33993.4|34081.7|33984.1|25
1648172560000|2022-03-25 01:42:40|34083.2|33992|34085|33992.1|34095.3|33997.2|34076.9|33985.9|16
1648172570000|2022-03-25 01:42:50|34086|33991.8|34083.1|33992.3|34090|33993.5|34079.4|33988.9|20
1648172580000|2022-03-25 01:43:00|34089.5|33989.7|34088.2|33989.5|34094.4|33990.1|34086.4|33986.5|17
1648172590000|2022-03-25 01:43:10|34092.6|33987.4|34077.2|33995.9|34095.3|33997.2|34075.1|33985.5|20
1648172600000|2022-03-25 01:43:20|34075.5|33997.1|34083.9|33993.1|34086.2|33999.6|34073.3|33991|19
1648172610000|2022-03-25 01:43:30|34084.5|33992.4|34083.3|33990.3|34093.2|33992.4|34079.2|33984.9|26
1648172620000|2022-03-25 01:43:40|34082.4|33990.8|34078|33991.7|34091.4|33997.6|34072.3|33985.2|26
1648172630000|2022-03-25 01:43:50|34080.7|33990.2|34077.9|33991.5|34086.5|33993.1|34075.1|33986.8|23
1648172640000|2022-03-25 01:44:00|34077.6|33991.1|34074.7|33995.6|34083.1|33995.8|34073.2|33988.8|27
1648172650000|2022-03-25 01:44:10|34074|33996.1|34082.9|33991.6|34086.7|33996.1|34074|33989.5|20
1648172660000|2022-03-25 01:44:20|34083|33991.7|34080.3|33981.5|34098.8|33994.9|34067|33978.8|28
1648172670000|2022-03-25 01:44:30|34074.4|33985.7|34074.2|33984.7|34076.9|34002.8|34052.8|33982.8|17
1648172680000|2022-03-25 01:44:40|34073.2|33985|34081.6|33980.7|34083.9|33985.2|34073.2|33980.2|26
1648172690000|2022-03-25 01:44:50|34074.9|33982.8|34070.1|33984.3|34078.7|33988.5|34066.9|33981.2|26
1648172700000|2022-03-25 01:45:00|34070.9|33983.1|34078.1|33977.7|34078.1|33985.1|34067.4|33977.7|25
1648172710000|2022-03-25 01:45:10|34079.8|33976.9|34071.2|33979.8|34079.8|33981.5|34069.7|33976.3|23
1648172720000|2022-03-25 01:45:20|34076.7|33977.4|34068.7|33989.7|34084.3|33989.7|34064.1|33976|19
1648172730000|2022-03-25 01:45:30|34069.2|33987.8|34081.7|33977.5|34087.6|33989.3|34067|33976.6|21
1648172740000|2022-03-25 01:45:40|34077.2|33980.6|34066.5|33985.2|34084.6|33986.5|34063.9|33976.8|21
1648172750000|2022-03-25 01:45:50|34066.6|33987.5|34068.3|33982.3|34072.9|33987.5|34063.9|33980.8|24
1648172760000|2022-03-25 01:46:00|34068.8|33982.1|34076.7|33976.1|34076.7|33983.3|34065.5|33975.6|25
1648172770000|2022-03-25 01:46:10|34076.9|33975.3|34074.7|33981|34086.7|33989.7|34062.2|33970.8|16
1648172780000|2022-03-25 01:46:20|34075|33980|34082.6|33974.8|34085.6|33980.6|34072.6|33972.9|22
1648172790000|2022-03-25 01:46:30|34087|33972.2|34075.5|33977.5|34087|33980.6|34070.3|33972.2|17
1648172800000|2022-03-25 01:46:40|34075.6|33975.4|34066.3|33979.6|34080.4|33985.1|34061.6|33975.4|24
1648172810000|2022-03-25 01:46:50|34062.1|33982|34075.5|33975|34075.5|33982.3|34050|33975|20
1648172820000|2022-03-25 01:47:00|34076|33975.4|34077.5|33980.6|34083.8|33986.1|34061.7|33974|32
1648172830000|2022-03-25 01:47:10|34074.6|33982.6|34079|33981.9|34087.6|33982.9|34074.6|33977.1|23
1648172840000|2022-03-25 01:47:20|34085.9|33978.3|34072.1|33982.1|34085.9|33989.6|34064.7|33978.3|21
1648172850000|2022-03-25 01:47:30|34072.9|33981.9|34077.7|33979.3|34077.7|33985.3|34052.4|33978.4|21
1648172860000|2022-03-25 01:47:40|34076.1|33979.9|34074.1|33979.7|34077.9|33982.2|34068.1|33978.6|18
1648172870000|2022-03-25 01:47:50|34072.6|33980.7|34070.1|33978.7|34089.7|33982.3|34068.8|33969.5|26
1648172880000|2022-03-25 01:48:00|34068.6|33979.8|34076.8|33976.1|34085|33983.5|34062.3|33971.4|25
1648172890000|2022-03-25 01:48:10|34069.9|33978.4|34069.2|33981.6|34077.8|33983.1|34066.5|33974.9|22
1648172900000|2022-03-25 01:48:20|34068.8|33981.4|34071.1|33979.5|34077.3|33984.3|34064|33976.8|17
1648172910000|2022-03-25 01:48:30|34068.6|33980.6|34071.9|33985.3|34077.4|33987.1|34052.5|33976.5|20
1648172920000|2022-03-25 01:48:40|34071.6|33987.7|34073.9|33984|34076.4|33987.7|34067.3|33981.6|17
1648172930000|2022-03-25 01:48:50|34084.7|33978.2|34086.5|33978.4|34095.6|33989.6|34064.4|33975.2|30
1648172940000|2022-03-25 01:49:00|34084.9|33980.1|34077.4|33985.2|34090.6|33987.4|34069.6|33976.8|21
1648172950000|2022-03-25 01:49:10|34078.1|33984.9|34075|33985.9|34078.1|33995.4|34061.9|33984.8|21
1648172960000|2022-03-25 01:49:20|34074.2|33986.1|34088.8|33978.5|34092.3|33986.4|34074.2|33976|15
1648172970000|2022-03-25 01:49:30|34080.1|33982.4|34091.8|33977.4|34096.8|33995.7|34062.4|33976.4|27
1648172980000|2022-03-25 01:49:40|34097|33977|34072.2|33979.6|34097.3|33984.1|34066.2|33975.7|27
1648172990000|2022-03-25 01:49:50|34072.9|33978.9|34071.5|33979|34090.1|33981.1|34071.1|33970|23
1648173000000|2022-03-25 01:50:00|34071.4|33980.7|34067.1|33982.1|34080.2|33985.4|34064.8|33976.4|24
1648173010000|2022-03-25 01:50:10|34066.8|33982|34070.7|33980.8|34070.7|33984.2|34062.3|33980.1|22
1648173020000|2022-03-25 01:50:20|34066.1|33981.3|34037.9|33987.9|34075.3|33987.9|34036.7|33972.2|29
1648173030000|2022-03-25 01:50:30|34038.5|33988.5|34060.3|33980.6|34076.7|33988.9|34038.5|33967.1|26
1648173040000|2022-03-25 01:50:40|34055.4|33984.2|34059.9|33977.5|34070.3|33984.2|34055.4|33973.5|32
1648173050000|2022-03-25 01:50:50|34060.5|33975.7|34059.9|33975|34064.5|33977.9|34044.6|33972.9|22
1648173060000|2022-03-25 01:51:00|34060.6|33974.1|34058.5|33972.9|34062|33982.2|34032.2|33970.2|26
1648173070000|2022-03-25 01:51:10|34059.2|33972.8|34059.3|33973.2|34068.4|33975.2|34054.8|33965.4|24
1648173080000|2022-03-25 01:51:20|34057.2|33973.5|34062.1|33967.6|34066.7|33973.5|34040.6|33965|33
1648173090000|2022-03-25 01:51:30|34063.4|33967.2|34054.4|33966.6|34066.3|33973.1|34049.9|33966.4|30
1648173100000|2022-03-25 01:51:40|34056|33965.5|34049.7|33963.9|34075|33966.8|34049.7|33955|30
1648173110000|2022-03-25 01:51:50|34050.7|33964.3|34074.6|33954.6|34080.4|33964.5|34050|33951.9|27
1648173120000|2022-03-25 01:52:00|34080.4|33960.4|34050.1|33965.4|34080.4|33966.7|34048.1|33951.4|35
1648173130000|2022-03-25 01:52:10|34053.2|33964.4|34057.5|33966.9|34057.8|33969.2|34038.2|33963.8|27
1648173140000|2022-03-25 01:52:20|34056.1|33967.5|34054.1|33970.6|34061.8|33972.2|34042.7|33966.2|27
1648173150000|2022-03-25 01:52:30|34053.3|33970.9|34060.6|33960.3|34074.4|33970.9|34048.7|33954.4|29
1648173160000|2022-03-25 01:52:40|34062|33959.7|34060|33961.5|34068.2|33963.5|34035|33957.1|27
1648173170000|2022-03-25 01:52:50|34054.8|33963.9|34035.3|33965.2|34063.1|33968.8|34035.3|33958.8|24
1648173180000|2022-03-25 01:53:00|34057.3|33963.4|34058|33964.6|34063|33966.3|34053|33961.3|17
1648173190000|2022-03-25 01:53:10|34053.5|33967.2|34058|33968.4|34060.8|33972.4|34041.2|33964|26
1648173200000|2022-03-25 01:53:20|34058.7|33968.1|34055.5|33970.8|34071.7|33972.6|34052|33961.1|28
1648173210000|2022-03-25 01:53:30|34053.5|33972.1|34058.6|33970.8|34069.5|33974.6|34042.2|33964.8|31
1648173220000|2022-03-25 01:53:40|34056.8|33972.3|34058.3|33971.2|34063.9|33973.3|34055.3|33968.6|25
1648173230000|2022-03-25 01:53:50|34057.8|33970.7|34059.6|33968.3|34059.6|33973.7|34038.3|33968.3|24
1648173240000|2022-03-25 01:54:00|34056.6|33969.5|34060.4|33964|34063.8|33971.3|34038.7|33962.5|31
1648173250000|2022-03-25 01:54:10|34061.6|33963.5|34058.4|33964.8|34062.4|33969.3|34051.1|33963.5|27
1648173260000|2022-03-25 01:54:20|34057.3|33965.8|34054.2|33965|34057.3|33969.6|34047.2|33963.2|25
1648173270000|2022-03-25 01:54:30|34053.4|33965.7|34060.9|33963|34060.9|33966.9|34052.4|33963|25
1648173280000|2022-03-25 01:54:40|34063.3|33962|34052.4|33967.7|34065.4|33970.5|34049.7|33961.1|28
1648173290000|2022-03-25 01:54:50|34052|33967.4|34057.6|33964.2|34063.9|33967.5|34050.7|33959.1|31
1648173300000|2022-03-25 01:55:00|34058|33964.5|34044.2|33971.9|34061.7|33971.9|34044.2|33963.5|29
1648173310000|2022-03-25 01:55:10|34055.8|33972.3|34046.8|33972.2|34068.7|33974.6|34045.8|33958.7|24
1648173320000|2022-03-25 01:55:20|34046.9|33969.9|34060.5|33972.7|34071|33975.2|34044.6|33967.9|25
1648173330000|2022-03-25 01:55:30|34061.3|33973.5|34058.1|33974.8|34065.8|33979|34050.2|33971.3|18
1648173340000|2022-03-25 01:55:40|34060|33974|34063.6|33971.4|34066.5|33976|34056.1|33969|23
1648173350000|2022-03-25 01:55:50|34064|33971.7|34051.9|33977.7|34088.1|33977.7|34044.5|33963.9|34
1648173360000|2022-03-25 01:56:00|34051.5|33977.2|34065.5|33970.6|34075.6|33979|34049.1|33964.9|28
1648173370000|2022-03-25 01:56:10|34069.3|33969.4|34061.9|33968.8|34070.4|33973.2|34047.4|33966.8|24
1648173380000|2022-03-25 01:56:20|34063.2|33968.7|34068.8|33967.6|34069.1|33971.6|34060.8|33967.2|25
1648173390000|2022-03-25 01:56:30|34069|33967.7|34062.6|33968.1|34069.4|33975.1|34057.6|33965.5|29
1648173400000|2022-03-25 01:56:40|34062.8|33968.5|34067.7|33966.2|34070.6|33970.3|34059.1|33964.1|24
1648173410000|2022-03-25 01:56:50|34069.3|33965.4|34059.3|33972.1|34072.2|33975.3|34054.1|33964|25
1648173420000|2022-03-25 01:57:00|34059.6|33972.5|34060.5|33969.7|34072.9|33972.5|34058.2|33964.4|23
1648173430000|2022-03-25 01:57:10|34066.6|33965|34060.1|33967.7|34085|33971.3|34056.3|33959.8|32
1648173440000|2022-03-25 01:57:20|34059.3|33966.9|34056.4|33969.4|34072|33971.8|34051|33961.3|31
1648173450000|2022-03-25 01:57:30|34057.1|33969.1|34058.4|33969.8|34060.2|33973|34052.7|33967.8|26
1648173460000|2022-03-25 01:57:40|34059.9|33968.9|34060.1|33972.3|34070.2|33975|34040.9|33965.9|22
1648173470000|2022-03-25 01:57:50|34060.6|33972|34059.7|33971.2|34067.4|33972.7|34059.6|33968.3|20
1648173480000|2022-03-25 01:58:00|34065.4|33968.2|34056.6|33971.5|34066.2|33974.2|34052.3|33967.4|24
1648173490000|2022-03-25 01:58:10|34058.9|33970.5|34064.1|33969.8|34072.1|33973.4|34053.6|33966.6|25
1648173500000|2022-03-25 01:58:20|34064|33969.5|34084|33964|34091.1|33976.1|34058.4|33961.7|29
1648173510000|2022-03-25 01:58:30|34084.6|33964.6|34069.7|33973.5|34084.6|33978.7|34059.8|33963.1|23
1648173520000|2022-03-25 01:58:40|34062.1|33974.5|34070.8|33972|34070.8|33976.9|34060.8|33972|22
1648173530000|2022-03-25 01:58:50|34069.1|33972.8|34067.8|33969.9|34069.2|33974.7|34061.5|33969.3|18
1648173540000|2022-03-25 01:59:00|34067.9|33970.1|34082.2|33962.2|34082.4|33973.5|34056.6|33961.8|24
1648173550000|2022-03-25 01:59:10|34082.6|33962.6|34061.3|33971.5|34082.6|33973.3|34059.4|33961.6|22
1648173560000|2022-03-25 01:59:20|34066.5|33968.5|34066.5|33967.3|34066.6|33971.1|34060.7|33966.8|22
1648173570000|2022-03-25 01:59:30|34065.4|33967.8|34063.1|33969.4|34065.4|33978.4|34047.9|33967.8|18
1648173580000|2022-03-25 01:59:40|34064.1|33968.9|34057.9|33970.9|34066.5|33973.5|34042.5|33967.2|24
1648173590000|2022-03-25 01:59:50|34058.3|33971.3|34067.9|33964.1|34080|33972.6|34040.7|33959|27
1648173600000|2022-03-25 02:00:00|34060.6|33968.4|34059.7|33967.5|34067.3|33970.3|34059.4|33963.4|23
1648173610000|2022-03-25 02:00:10|34058|33968.9|34065.4|33964.4|34071.6|33969.3|34056.7|33960.8|12
1648173620000|2022-03-25 02:00:20|34063.6|33965.4|34050.4|33975.7|34067.4|33975.7|34050.4|33965.4|20
1648173630000|2022-03-25 02:00:30|34071.2|33964|34056.6|33969.8|34071.2|33971.4|34055.2|33964|17
1648173640000|2022-03-25 02:00:40|34059.8|33967.8|34063|33965.3|34064.4|33969.9|34055|33964.8|19
1648173650000|2022-03-25 02:00:50|34065.5|33965.4|34066.5|33962.5|34081.5|33972.4|34053.6|33958.7|30
1648173660000|2022-03-25 02:01:00|34061.6|33963.1|34074.1|33956.5|34074.1|33970.4|34049.2|33956.5|15
1648173670000|2022-03-25 02:01:10|34064.4|33974.9|34064.7|33961.3|34075.4|33974.9|34050.7|33954.8|26
1648173680000|2022-03-25 02:01:20|34062.1|33962.6|34065.5|33960|34068.7|33965.3|34056.3|33958.6|18
1648173690000|2022-03-25 02:01:30|34064.9|33960.1|34052.7|33964.5|34066|33965.3|34050.3|33960.1|16
1648173700000|2022-03-25 02:01:40|34052.8|33973.6|34048.2|33968.4|34064.7|33975.1|34041.6|33960.5|22
1648173710000|2022-03-25 02:01:50|34051.7|33966.1|34054|33963.7|34062.4|33969.9|34043.9|33960.7|26
1648173720000|2022-03-25 02:02:00|34054.2|33965.3|34082.1|33962.1|34082.1|33988.3|34030.1|33954.8|22
1648173730000|2022-03-25 02:02:10|34081.8|33961.8|34045.8|33971.2|34081.8|33972.7|34045.5|33954.6|26
1648173740000|2022-03-25 02:02:20|34053.8|33966.7|34049.6|33971.5|34061.2|33973.4|34047.1|33964.8|26
1648173750000|2022-03-25 02:02:30|34049.3|33971.6|34075.6|33955.6|34075.6|33972|34046.6|33955.6|18
1648173760000|2022-03-25 02:02:40|34068.6|33959.9|34066|33957.5|34076.6|33966.7|34052.5|33954.5|27
1648173770000|2022-03-25 02:02:50|34051.5|33963.4|34055.2|33963.2|34070.1|33967.3|34046.5|33954.5|18
1648173780000|2022-03-25 02:03:00|34053.5|33964.4|34052.1|33964.1|34064.7|33980|34030|33957.2|18
1648173790000|2022-03-25 02:03:10|34049.1|33965.4|34051.1|33964.4|34055|33968|34045.1|33962.1|14
1648173800000|2022-03-25 02:03:20|34048.6|33966|34049.5|33963.2|34060.7|33966|34044.8|33958.8|15
1648173810000|2022-03-25 02:03:30|34050.4|33962.5|34050.5|33958.5|34059.3|33964.4|34044.3|33955.3|14
1648173820000|2022-03-25 02:03:40|34048.2|33960.6|34063.4|33953.7|34063.4|33960.6|34048.2|33953.7|10
1648173830000|2022-03-25 02:03:50|34055.9|33957.6|34050.5|33961.1|34057.6|33963.6|34046.4|33956.2|15
1648173840000|2022-03-25 02:04:00|34050.6|33961.2|34060.8|33955.3|34060.8|33965.8|34041|33955.3|22
1648173850000|2022-03-25 02:04:10|34067.1|33951.6|34055.6|33957.6|34070.7|33963.9|34043.3|33950.2|27
1648173860000|2022-03-25 02:04:20|34058.1|33957.5|34055.8|33957.8|34063.1|33962.1|34048.9|33953.9|22
1648173870000|2022-03-25 02:04:30|34049.2|33961.3|34052.1|33962.9|34062|33973.6|34023.6|33953.5|18
1648173880000|2022-03-25 02:04:40|34057|33960.3|34047.8|33964.7|34065.2|33964.7|34047.8|33956|27
1648173890000|2022-03-25 02:04:50|34048.3|33964|34051.2|33964|34052|33967.8|34032.7|33962.7|21
1648173900000|2022-03-25 02:05:00|34054.1|33962.8|34060.6|33962.2|34065.9|33968.2|34033.1|33958.1|14
1648173910000|2022-03-25 02:05:10|34055.7|33964.2|34060.7|33963.8|34092|33972|34040.8|33957.7|14
1648173920000|2022-03-25 02:05:20|34054.6|33966.9|34059|33966.1|34065.7|33969.3|34051.7|33961.8|15
1648173930000|2022-03-25 02:05:30|34056.5|33966.3|34053.3|33967.5|34062.6|33971.8|34037|33964.7|27
1648173940000|2022-03-25 02:05:40|34053|33967.3|34059.2|33965.6|34059.2|33970.9|34037.7|33965.6|20
1648173950000|2022-03-25 02:05:50|34058.9|33966.5|34056.3|33965.8|34067.7|33969.3|34035.1|33959.7|17
1648173960000|2022-03-25 02:06:00|34056.4|33964.5|34034.7|33960.2|34064.5|33967.1|34034.7|33959.5|26
1648173970000|2022-03-25 02:06:10|34067.2|33958.7|34034.2|33966.8|34067.2|33969.9|34034.2|33958.7|17
1648173980000|2022-03-25 02:06:20|34034.6|33968.7|34052.4|33965.4|34060.1|33968.7|34034.1|33963.1|16
1648173990000|2022-03-25 02:06:30|34052.2|33965.5|34057.4|33962.2|34062.1|33966.4|34050.9|33960.9|24
1648174000000|2022-03-25 02:06:40|34052.6|33964.8|34016|33996|34059.4|33996.1|34015.4|33961.4|17
1648174010000|2022-03-25 02:06:50|34015.9|33995.9|34052.8|33970.5|34070.1|33995.9|34015.9|33957.6|26
1648174020000|2022-03-25 02:07:00|34048.2|33973.2|34066.9|33964.8|34066.9|33973.2|34042.4|33964.6|24
1648174030000|2022-03-25 02:07:10|34060.8|33968.4|34067.7|33964.3|34070.6|33969|34043.2|33963|21
1648174040000|2022-03-25 02:07:20|34045.3|33964.1|34026.5|33976.5|34068.1|33976.5|34026.5|33961.6|28
1648174050000|2022-03-25 02:07:30|34035.6|33967.1|34059.2|33965.3|34071.3|33969.7|34035.6|33954.7|28
1648174060000|2022-03-25 02:07:40|34058.7|33966.3|34057|33965.1|34084.5|33968.9|34052.3|33956.5|23
1648174070000|2022-03-25 02:07:50|34058.9|33963.3|34051.1|33966.1|34063.9|33969|34047.8|33959|16
1648174080000|2022-03-25 02:08:00|34055.7|33965.4|34056|33971.4|34059.8|33971.8|34042.6|33964.6|19
1648174090000|2022-03-25 02:08:10|34053.7|33972.6|34059|33972.8|34059|33973.2|34040.9|33970|24
1648174100000|2022-03-25 02:08:20|34058.8|33972.7|34064.6|33971.5|34064.6|33972.7|34040.3|33969.8|22
1648174110000|2022-03-25 02:08:30|34068.5|33969.2|34064.6|33970.7|34070.3|33974.6|34041.8|33968.1|25
1648174120000|2022-03-25 02:08:40|34065.6|33970.3|34061|33978.4|34067.9|33978.8|34057.4|33968.7|24
1648174130000|2022-03-25 02:08:50|34062.1|33977.4|34076.5|33968.8|34076.5|33977.4|34046.9|33968.8|28
1648174140000|2022-03-25 02:09:00|34066.9|33974.4|34064.6|33978.5|34070.1|33988|34038|33971.8|30
1648174150000|2022-03-25 02:09:10|34062.9|33980|34069.6|33976.7|34075.3|33980|34062.6|33974.6|29
1648174160000|2022-03-25 02:09:20|34068.9|33976.6|34067.5|33976.8|34074.4|33977.1|34067.5|33973.8|20
1648174170000|2022-03-25 02:09:30|34073|33973.8|34072|33971.4|34076.2|33980|34059.7|33969.7|24
1648174180000|2022-03-25 02:09:40|34077.6|33969.4|34069.6|33972.9|34085.4|33978.6|34058.5|33965.9|30
1648174190000|2022-03-25 02:09:50|34063|33976.4|34065.3|33974.7|34071|33980.8|34055.3|33972|20
1648174200000|2022-03-25 02:10:00|34066.6|33975|34061|33977.8|34068.9|33980.2|34058.8|33973.5|25
1648174210000|2022-03-25 02:10:10|34070|33973.4|34076.5|33968.1|34076.5|33983|34053.7|33968.1|19
1648174220000|2022-03-25 02:10:20|34078.4|33966.9|34065.3|33972.6|34085.9|33972.6|34062.6|33964|23
1648174230000|2022-03-25 02:10:30|34064.9|33972.3|34059.2|33973.8|34072.3|33976.1|34056.7|33966.9|28
1648174240000|2022-03-25 02:10:40|34056.8|33975.5|34072.1|33967.9|34072.1|33975.5|34056.8|33967.9|19
1648174250000|2022-03-25 02:10:50|34070.8|33969.1|34058.9|33974.6|34073.7|33976|34042.8|33967.8|23
1648174260000|2022-03-25 02:11:00|34060.8|33974|34069.3|33965.8|34082.2|33974.1|34040.3|33959.2|23
1648174270000|2022-03-25 02:11:10|34081.1|33961.1|34067.4|33967.5|34081.1|33970.6|34061.4|33960.3|29
1648174280000|2022-03-25 02:11:20|34063.2|33970.9|34057.3|33971.6|34067|33974.5|34053.5|33966.8|32
1648174290000|2022-03-25 02:11:30|34056.5|33972.2|34061.9|33969.5|34072.8|33972.8|34056.5|33963.4|29
1648174300000|2022-03-25 02:11:40|34060.1|33970.8|34056.9|33971.2|34065.3|33975.1|34052.6|33966.8|31
1648174310000|2022-03-25 02:11:50|34057|33971.3|34051.2|33966.8|34058.7|33971.3|34050.3|33963.6|26
1648174320000|2022-03-25 02:12:00|34053.8|33966.1|34052.6|33966.4|34064.3|33966.4|34052.6|33960.2|24
1648174330000|2022-03-25 02:12:10|34051.4|33967|34051.8|33967.5|34059.9|33967.9|34050.2|33962.8|19
1648174340000|2022-03-25 02:12:20|34052.8|33967.4|34061.1|33963.2|34076.2|33969.3|34049.8|33956.2|13
1648174350000|2022-03-25 02:12:30|34058.5|33964.5|34060.2|33967.5|34079.5|33970.8|34052.5|33957.6|22
1648174360000|2022-03-25 02:12:40|34063.8|33965.4|34069.1|33961.4|34076.1|33968.4|34059|33959.4|25
1648174370000|2022-03-25 02:12:50|34064.4|33964.1|34068.7|33962.9|34068.7|33968.2|34057.8|33962.6|13
1648174380000|2022-03-25 02:13:00|34060.6|33966.4|34064.7|33966.1|34064.7|33973.5|34050.4|33966.1|11
1648174390000|2022-03-25 02:13:10|34063.1|33967.2|34054.3|33971.9|34064.2|33971.9|34054.3|33966.7|10
1648174400000|2022-03-25 02:13:20|34066|33965.5|34068.9|33965.3|34081.1|33965.5|34066|33959.7|15
1648174410000|2022-03-25 02:13:30|34066.5|33967|34079.6|33959.6|34081.5|33973.3|34054.4|33959.6|12
1648174420000|2022-03-25 02:13:40|34076.5|33960.6|34078|33958.7|34079|33969.2|34062.1|33958.7|13
1648174430000|2022-03-25 02:13:50|34072.8|33961.5|34073.6|33961.7|34081.5|33964.6|34068.4|33959.6|8
1648174440000|2022-03-25 02:14:00|34079.6|33959.6|34061.4|33971.5|34079.6|33974.5|34050.1|33959.6|18
1648174450000|2022-03-25 02:14:10|34061.3|33970.2|34061.2|33969.4|34080.5|33972.3|34059.3|33960.6|15
1648174460000|2022-03-25 02:14:20|34068.6|33965.6|34060.5|33969|34068.6|33974.9|34049.8|33965.6|22
1648174470000|2022-03-25 02:14:30|34062.7|33967.8|34057.2|33971.5|34075.2|33971.5|34055.3|33959.9|15
1648174480000|2022-03-25 02:14:40|34056.5|33972.1|34057.2|33972|34068.9|33975.8|34049.9|33965.8|19
1648174490000|2022-03-25 02:14:50|34057.1|33972.2|34058.1|33974.5|34068.1|33977|34054.8|33966.3|18
1648174500000|2022-03-25 02:15:00|34062.3|33972.3|34061.3|33970.8|34069.7|33975.8|34056.1|33968.3|18
1648174510000|2022-03-25 02:15:10|34064.1|33968.4|34062.6|33968.5|34080.8|33971.1|34053.9|33960.8|25
1648174520000|2022-03-25 02:15:20|34066.3|33965.3|34071.4|33963.3|34078.7|33968.8|34059.1|33959.2|29
1648174530000|2022-03-25 02:15:30|34075.5|33961.6|34063.3|33968.5|34075.5|33977.6|34047.8|33961.6|15
1648174540000|2022-03-25 02:15:40|34077.3|33961.3|34079.1|33959.8|34079.4|33972.1|34053.2|33959.8|11
1648174550000|2022-03-25 02:15:50|34066.4|33966.2|34057.9|33971.2|34079.4|33974.7|34050.6|33959.4|15
1648174560000|2022-03-25 02:16:00|34063.3|33968.2|34074|33963.8|34081.6|33969.3|34061.5|33960.5|14
1648174570000|2022-03-25 02:16:10|34084.4|33964.4|34062.9|33970.4|34084.4|33973.1|34056.1|33961.9|17
1648174580000|2022-03-25 02:16:20|34058|33970.3|34029.3|33979.3|34082.3|33980|34029.3|33962.3|18
1648174590000|2022-03-25 02:16:30|34042|33974.5|34043.8|33969.9|34054.4|33983.8|34033.5|33966.5|20
1648174600000|2022-03-25 02:16:40|34043.1|33970.4|34063.6|33972|34064|33976.2|34041|33969|22
1648174610000|2022-03-25 02:16:50|34063.7|33971.9|34042.1|33972.3|34066.8|33984.4|34033.9|33969.6|18
1648174620000|2022-03-25 02:17:00|34063.5|33973.2|34075.4|33964.9|34076.9|33973.2|34042.4|33963.1|23
1648174630000|2022-03-25 02:17:10|34075.3|33964.8|34068.1|33970.7|34078.2|33973.6|34040.6|33963.4|15
1648174640000|2022-03-25 02:17:20|34063.7|33972.6|34063.4|33971.7|34077.8|33972.6|34043|33964.7|19
1648174650000|2022-03-25 02:17:30|34047.6|33971.4|34044.1|33970.7|34063|33983.9|34033.9|33966.7|13
1648174660000|2022-03-25 02:17:40|34044.2|33972.4|34049.8|33973.7|34063.3|33984.4|34033.1|33970.7|17
1648174670000|2022-03-25 02:17:50|34047.8|33972.8|34041.8|33973.4|34049.4|33985.9|34035.7|33972.3|19
1648174680000|2022-03-25 02:18:00|34053.4|33969.7|34076.8|33966.3|34079.5|33975.3|34053.4|33964.9|18
1648174690000|2022-03-25 02:18:10|34078.3|33965.3|34062.5|33974.3|34078.3|33981.4|34050|33965.3|13
1648174700000|2022-03-25 02:18:20|34064.2|33973.1|34059.8|33972|34067.7|33973.4|34058.1|33968.8|16
1648174710000|2022-03-25 02:18:30|34065.1|33968.4|34057.6|33972.8|34069.9|33973.8|34052.8|33966.1|19
1648174720000|2022-03-25 02:18:40|34057.3|33972.4|34063.2|33970.1|34065.1|33973.7|34056.6|33969.1|22
1648174730000|2022-03-25 02:18:50|34060.8|33971.9|34064.2|33968.6|34076.8|34001.1|34019.9|33962.2|16
1648174740000|2022-03-25 02:19:00|34072.2|33964.4|34060.9|33968.7|34076|33971.3|34057.4|33962.2|24
1648174750000|2022-03-25 02:19:10|34066.8|33965.8|34063.9|33970.6|34069|33970.6|34061.9|33965.8|21
1648174760000|2022-03-25 02:19:20|34065.1|33970.1|34057.1|33974.8|34069.6|33978.4|34050.8|33967.7|20
1648174770000|2022-03-25 02:19:30|34062.3|33972.1|34062.4|33971|34064.6|33975.7|34056.6|33969.7|22
1648174780000|2022-03-25 02:19:40|34066.7|33969|34056.5|33977.1|34066.7|33977.1|34055.1|33969|21
1648174790000|2022-03-25 02:19:50|34056.8|33977.4|34067.9|33970.2|34084.9|33978.2|34055.7|33964.7|22
1648174800000|2022-03-25 02:20:00|34065.3|33972.5|34061.3|33972.2|34072|33974.8|34056.1|33967.4|27
1648174810000|2022-03-25 02:20:10|34059.3|33973.2|34064.5|33970.1|34068.4|33973.2|34059.3|33967.9|19
1648174820000|2022-03-25 02:20:20|34064.3|33970.3|34057.8|33969.7|34065.5|33971.8|34054.8|33965.6|19
1648174830000|2022-03-25 02:20:30|34058.8|33969|34057.5|33969.4|34062.7|33973.8|34050.3|33967.3|14
1648174840000|2022-03-25 02:20:40|34057.7|33969.6|34060.1|33968.8|34060.1|33974.5|34047.6|33968.8|24
1648174850000|2022-03-25 02:20:50|34061|33968.4|34066|33966.1|34080.1|33976.3|34050.7|33959.6|23
1648174860000|2022-03-25 02:21:00|34068.8|33967.5|34068.2|33964.9|34083.6|33969.4|34060.5|33960.8|29
1648174870000|2022-03-25 02:21:10|34069.8|33964.2|34060.2|33968.4|34069.8|33969|34060.2|33963.8|15
1648174880000|2022-03-25 02:21:20|34072|33962.2|34061.7|33968|34072|33972.8|34053.1|33962.2|13
1648174890000|2022-03-25 02:21:30|34058.3|33970.6|34076.5|33959.4|34076.5|33970.6|34058.3|33959.4|8
1648174900000|2022-03-25 02:21:40|34064|33966.4|34084.3|33964.3|34084.3|33986|34036|33960.3|22
1648174910000|2022-03-25 02:21:50|34083.3|33963.3|34072.1|33961.8|34083.3|33967.8|34060|33959.7|16
1648174920000|2022-03-25 02:22:00|34067.3|33962.8|34065.2|33965.4|34075.3|33967.2|34060.3|33959.2|11
1648174930000|2022-03-25 02:22:10|34060.7|33966.6|34063.6|33967.5|34070.1|33973.9|34050.9|33964|19
1648174940000|2022-03-25 02:22:20|34057.1|33971.2|34051.9|33973.6|34065.7|33973.6|34051.9|33966.4|12
1648174950000|2022-03-25 02:22:30|34061.6|33968.4|34080.4|33960.4|34080.4|33974.3|34053.1|33960.4|17
1648174960000|2022-03-25 02:22:40|34064.1|33969|34052.4|33972.3|34071.7|33972.3|34052.4|33961.8|9
1648174970000|2022-03-25 02:22:50|34053.1|33972|34063.5|33960.3|34078.1|33972|34051.9|33955.7|27
1648174980000|2022-03-25 02:23:00|34061.6|33962.7|34061.1|33961.1|34070.7|33966|34053.6|33958.2|23
1648174990000|2022-03-25 02:23:10|34066.5|33958.5|34056.7|33965.8|34066.5|33970.7|34048|33958.5|18
1648175000000|2022-03-25 02:23:20|34052.2|33968.4|34074.3|33957.1|34074.3|33970.2|34049|33957.1|13
1648175010000|2022-03-25 02:23:30|34069|33959.7|34049.4|33969.2|34069|33971.5|34045.1|33959.7|16
1648175020000|2022-03-25 02:23:40|34059.8|33963.8|34052.3|33965.9|34061.7|33969.7|34047.9|33962.5|19
1648175030000|2022-03-25 02:23:50|34052.7|33965.6|34065.1|33960.1|34065.3|33966.3|34052.7|33958.7|17
1648175040000|2022-03-25 02:24:00|34067.7|33959.8|34056.7|33966.4|34070.2|33966.8|34056|33956.9|20
1648175050000|2022-03-25 02:24:10|34063.2|33962.7|34054.6|33967.9|34076.1|33967.9|34035.9|33956.1|10
1648175060000|2022-03-25 02:24:20|34054.9|33968.3|34053|33970|34065.5|33974.5|34043.7|33961.9|14
1648175070000|2022-03-25 02:24:30|34032.2|33982.2|34073.3|33957.5|34080|33997.1|34017.1|33957|22
1648175080000|2022-03-25 02:24:40|34076.5|33956.5|34052.6|33967.9|34076.9|33967.9|34052.6|33956.5|17
1648175090000|2022-03-25 02:24:50|34066.2|33961.1|34051.7|33973.3|34066.2|33984.4|34034.4|33961.1|18
1648175100000|2022-03-25 02:25:00|34056.7|33970.9|34061.4|33970.9|34069.2|33974.5|34050.1|33967|18
1648175110000|2022-03-25 02:25:10|34059.3|33972.2|34070|33964.6|34075.1|33972.2|34059.1|33962.4|20
1648175120000|2022-03-25 02:25:20|34064.8|33966.7|34058.2|33970.5|34073.2|33980.2|34030.2|33962.8|18
1648175130000|2022-03-25 02:25:30|34063.3|33967.5|34061.7|33965.1|34078.4|33972.3|34050.7|33958.2|18
1648175140000|2022-03-25 02:25:40|34054.3|33969.2|34064.8|33962.8|34071.9|33969.2|34054.3|33958.5|12
1648175150000|2022-03-25 02:25:50|34060.7|33964.9|34057.7|33969.2|34060.7|33973.9|34048.4|33964.9|17
1648175160000|2022-03-25 02:26:00|34057.3|33968.9|34055.2|33974.2|34059.8|33974.3|34052.4|33968|21
1648175170000|2022-03-25 02:26:10|34055.5|33974.5|34065.6|33967.3|34079.7|33974.5|34055.5|33959.7|19
1648175180000|2022-03-25 02:26:20|34075.4|33962.3|34063.7|33969.7|34084.4|33969.7|34063.1|33959.8|12
1648175190000|2022-03-25 02:26:30|34059.7|33971.1|34058.7|33977.3|34070.6|33977.3|34058.7|33967|12
1648175200000|2022-03-25 02:26:40|34060.4|33976.4|34061.7|33974.4|34073.2|33976.6|34058.6|33969.5|21
1648175210000|2022-03-25 02:26:50|34061.5|33974.2|34060.6|33975.5|34065.5|33977.5|34057.3|33972.4|23
1648175220000|2022-03-25 02:27:00|34058.8|33976.6|34076.8|33968.1|34076.8|33977.3|34058.8|33968.1|22
1648175230000|2022-03-25 02:27:10|34071.2|33970.9|34065.5|33973.5|34084.6|33974.4|34064.8|33964.4|16
1648175240000|2022-03-25 02:27:20|34066.6|33972.8|34062.9|33977.3|34072.4|33981.6|34054.2|33970.7|24
1648175250000|2022-03-25 02:27:30|34055.6|33981.5|34063.7|33975.4|34075.2|33981.5|34055.6|33970.7|19
1648175260000|2022-03-25 02:27:40|34066.1|33974.4|34064.8|33975.6|34082.4|33980.1|34056.7|33965.3|16
1648175270000|2022-03-25 02:27:50|34067.9|33975.8|34093.8|33973.8|34097.2|33978.2|34049.9|33963.6|22
1648175280000|2022-03-25 02:28:00|34097.2|33977.2|34066.7|33977.4|34097.2|33977.4|34066.7|33967.8|24
1648175290000|2022-03-25 02:28:10|34062.7|33978.6|34074.3|33970.4|34077.8|33978.6|34062.7|33968.8|21
1648175300000|2022-03-25 02:28:20|34077|33969.1|34074.4|33972.3|34080.1|33978.2|34065.2|33967.2|14
1648175310000|2022-03-25 02:28:30|34067.5|33976|34073.4|33972.9|34079.1|33976|34067.5|33969.2|11
1648175320000|2022-03-25 02:28:40|34066.2|33977|34069.9|33974.4|34086|33980.1|34060.2|33966|15
1648175330000|2022-03-25 02:28:50|34064.2|33977.9|34073.6|33971.3|34073.6|33980.5|34059.8|33971.3|8
1648175340000|2022-03-25 02:29:00|34066.8|33974.3|34079|33968.7|34081.1|33980|34061|33967.7|27
1648175350000|2022-03-25 02:29:10|34086|33966|34078.9|33966.8|34086.4|33973.3|34066.3|33964.2|18
1648175360000|2022-03-25 02:29:20|34076.4|33968.2|34068.2|33974.9|34079.7|33981.1|34058.2|33966.3|19
1648175370000|2022-03-25 02:29:30|34062.5|33978.1|34073.1|33972.9|34077.2|33978.1|34062.5|33970.4|7
1648175380000|2022-03-25 02:29:40|34067.5|33975.8|34071.4|33976.2|34093.7|33982|34060.5|33966.3|23
1648175390000|2022-03-25 02:29:50|34071|33979.1|34060.9|33984.8|34086.7|33984.8|34060.9|33970.3|22
1648175400000|2022-03-25 02:30:00|34067|33981.4|34066.9|33978.8|34072.1|33983.8|34060.4|33975.9|24
1648175410000|2022-03-25 02:30:10|34066.6|33978.5|34069.2|33978.4|34074.5|33978.9|34066.6|33975.3|14
1648175420000|2022-03-25 02:30:20|34061.9|33983.7|34087.6|33970|34087.6|33986.2|34058.5|33970|17
1648175430000|2022-03-25 02:30:30|34082.8|33972.3|34070.9|33978.4|34083.4|33979.4|34066.5|33971.9|18
1648175440000|2022-03-25 02:30:40|34080.3|33973.3|34083.5|33970.4|34090.8|33980.9|34063.7|33968|23
1648175450000|2022-03-25 02:30:50|34087.4|33967.9|34071.2|33980.4|34087.4|33980.8|34065|33967.9|26
1648175460000|2022-03-25 02:31:00|34065.3|33983.4|34080.8|33971.1|34088.1|33983.4|34062.3|33967.5|23
1648175470000|2022-03-25 02:31:10|34070.4|33977.5|34075.9|33976.1|34084.2|33977.5|34070.4|33970.7|18
1648175480000|2022-03-25 02:31:20|34084.6|33971.5|34046.9|33996.9|34084.6|33996.9|34046.9|33971.5|10
1648175490000|2022-03-25 02:31:30|34057.1|33987.5|34061.6|33983.1|34082|33987.7|34057.1|33973.7|11
1648175500000|2022-03-25 02:31:40|34060.5|33984|34083.2|33972.3|34084.4|33984|34060.5|33970.9|17
1648175510000|2022-03-25 02:31:50|34072.8|33980.3|34068.8|33975.7|34092.4|33981.2|34066.7|33966.2|22
1648175520000|2022-03-25 02:32:00|34068.2|33976|34065.8|33976.8|34086.2|33976.8|34065.8|33966.2|23
1648175530000|2022-03-25 02:32:10|34082.8|33967.9|34063.2|33980.7|34087.2|33980.7|34063.2|33966.8|17
1648175540000|2022-03-25 02:32:20|34063|33977.4|34067.2|33979.1|34073.3|33980.9|34063|33975.7|13
1648175550000|2022-03-25 02:32:30|34072.5|33976.6|34091.2|33971.2|34091.2|33981.2|34067|33968.4|14
1648175560000|2022-03-25 02:32:40|34073.9|33977.3|34072.9|33976|34088.5|33982.6|34058.1|33968.5|19
1648175570000|2022-03-25 02:32:50|34073.9|33976.1|34070.5|33976.2|34082.2|33978.9|34066|33970.7|13
1648175580000|2022-03-25 02:33:00|34071.1|33977.8|34066.1|33981.5|34081.2|33983.9|34060|33972.2|22
1648175590000|2022-03-25 02:33:10|34068.4|33980.4|34072.4|33979|34074.2|33983.7|34062.3|33977.8|19
1648175600000|2022-03-25 02:33:20|34074.2|33978.2|34084.8|33971.8|34087.2|33978.2|34074.1|33970.2|13
1648175610000|2022-03-25 02:33:30|34079.8|33974.2|34075.2|33975.1|34089.1|33982.9|34064.8|33969.3|21
1648175620000|2022-03-25 02:33:40|34075.5|33976.1|34071.2|33977.6|34083.1|33979.7|34065.7|33971.9|19
1648175630000|2022-03-25 02:33:50|34071.3|33974.2|34070.1|33984.9|34077.9|33986|34053.5|33974.2|22
1648175640000|2022-03-25 02:34:00|34075.9|33981.8|34082.9|33981.3|34082.9|33989.1|34067.9|33980.1|22
1648175650000|2022-03-25 02:34:10|34081.7|33982|34085.5|33982.6|34086.4|33992.5|34056.3|33981.4|23
1648175660000|2022-03-25 02:34:20|34089|33980.8|34077.3|33987.3|34089|33989.2|34058|33980.8|17
1648175670000|2022-03-25 02:34:30|34073.3|33988.8|34113.5|33993.5|34114|33994|34064.7|33977.7|21
1648175680000|2022-03-25 02:34:40|34114|33994|34084.9|33985.9|34114|33994|34077.6|33978.7|17
1648175690000|2022-03-25 02:34:50|34079.8|33987|34089.1|33984|34089.3|33989.8|34077.2|33983.8|17
1648175700000|2022-03-25 02:35:00|34086.6|33986.2|34079.3|33989.6|34086.6|33995.1|34069.2|33985.5|23
1648175710000|2022-03-25 02:35:10|34079.5|33989.4|34081|33987.4|34085.5|33990.5|34072.8|33985.2|15
1648175720000|2022-03-25 02:35:20|34079.9|33988.4|34070.7|33992|34079.9|33992.9|34070.7|33988.4|13
1648175730000|2022-03-25 02:35:30|34072.7|33990.4|34090.1|33981.8|34090.1|33990.4|34072.3|33981.8|10
1648175740000|2022-03-25 02:35:40|34103.3|33983.3|34070.3|33994.9|34103.3|33994.9|34070.3|33981.6|13
1648175750000|2022-03-25 02:35:50|34077.9|33995.2|34085.6|33982.3|34100.6|33995.2|34072.3|33978.2|16
1648175760000|2022-03-25 02:36:00|34083.4|33983.5|34083.1|33985.6|34092.9|33990|34075.7|33979.3|15
1648175770000|2022-03-25 02:36:10|34072.9|33991.5|34080.7|33987.5|34085.7|33991.9|34071.9|33983.8|21
1648175780000|2022-03-25 02:36:20|34081.2|33987.7|34077.1|33994.1|34094|33994.1|34077.1|33980.6|11
1648175790000|2022-03-25 02:36:30|34101|33981|34094.3|33983.5|34101|33992.4|34059.9|33979.2|27
1648175800000|2022-03-25 02:36:40|34099.7|33980.3|34097.9|33981.9|34102|33991|34078.7|33980.3|15
1648175810000|2022-03-25 02:36:50|34093.7|33983.9|34041|34021|34093.7|34021|34041|33983.5|11
1648175820000|2022-03-25 02:37:00|34066.8|34000.2|34092|33986|34092|34000.2|34066.8|33986|20
1648175830000|2022-03-25 02:37:10|34085|33989.7|34077.3|33993.3|34089.6|33993.4|34077.3|33987.1|18
1648175840000|2022-03-25 02:37:20|34074.4|33994.7|34078.2|33991.6|34082|33994.7|34074.4|33990.9|17
1648175850000|2022-03-25 02:37:30|34076.3|33992.7|34069.3|34000.7|34093.7|34000.7|34069.3|33983.3|18
1648175860000|2022-03-25 02:37:40|34078.3|33995.6|34093.8|33987.5|34103.3|33996.3|34071.2|33982.8|28
1648175870000|2022-03-25 02:37:50|34088.4|33989.7|34087.2|33993.4|34099.1|33995.3|34082.8|33984.1|22
1648175880000|2022-03-25 02:38:00|34085.5|33994|34085.1|33994.3|34086.5|34002.7|34075.1|33993.5|23
1648175890000|2022-03-25 02:38:10|34086.2|33993.6|34083|33994|34091|33996.2|34081.5|33991.4|13
1648175900000|2022-03-25 02:38:20|34081|33995.3|34090.9|33991.1|34090.9|34011.4|34060.7|33991.1|12
1648175910000|2022-03-25 02:38:30|34082.9|33994.8|34076.1|33994.5|34096.9|33997.9|34075.8|33982.4|24
1648175920000|2022-03-25 02:38:40|34078.5|33993.4|34080.3|33987.7|34103.3|33993.4|34078.5|33979.1|19
1648175930000|2022-03-25 02:38:50|34085.2|33985.4|34068.8|33994.6|34089.4|33995.1|34068.8|33982.5|21
1648175940000|2022-03-25 02:39:00|34070.9|33994.1|34076.5|33997.4|34081.9|33997.4|34061.5|33990.9|25
1648175950000|2022-03-25 02:39:10|34078.6|33995.4|34086.3|33990|34099.6|33995.6|34064.6|33982.4|23
1648175960000|2022-03-25 02:39:20|34099.6|33982.9|34078.1|33991.1|34099.6|33996.2|34073.1|33982.9|18
1648175970000|2022-03-25 02:39:30|34077.9|33989.9|34076.6|33988.5|34085.2|33992.9|34076.5|33985.1|22
1648175980000|2022-03-25 02:39:40|34077.9|33987.8|34073.6|33992.4|34081.2|33992.7|34057.1|33987.2|15
1648175990000|2022-03-25 02:39:50|34068.6|33994.9|34076.9|33990.5|34082.4|33994.9|34068.6|33987.9|20
1648176000000|2022-03-25 02:40:00|34084.6|33987.7|34102.9|33982.9|34102.9|33992.8|34073.7|33981.1|16
1648176010000|2022-03-25 02:40:10|34105.3|33985.3|34096.5|33980.8|34105.3|33985.3|34096.5|33979.4|15
1648176020000|2022-03-25 02:40:20|34101.2|33981.2|34101.1|33981.1|34101.2|33981.2|34096.4|33979.7|16
1648176030000|2022-03-25 02:40:30|34099.6|33979.6|34103.1|33983.1|34104.3|33989.8|34080|33979|19
1648176040000|2022-03-25 02:40:40|34094|33981.6|34079.6|33987.6|34094.8|33992.3|34072.4|33980.5|13
1648176050000|2022-03-25 02:40:50|34087|33983.7|34083.5|33986.3|34093.3|33988.1|34078.4|33980.5|17
1648176060000|2022-03-25 02:41:00|34086|33985.3|34115|33995|34115|34007.3|34057.3|33980.1|14
1648176070000|2022-03-25 02:41:10|34055.8|34005.8|34069.5|33996.2|34081.3|34025.2|34045.2|33984|24
1648176080000|2022-03-25 02:41:20|34067.9|33994.6|34076.6|33990.5|34077.4|34007.5|34057.5|33990.5|18
1648176090000|2022-03-25 02:41:30|34075.2|33991.9|34075.7|33989.9|34089.8|33993|34072.4|33984|16
1648176100000|2022-03-25 02:41:40|34076.9|33990.9|34073.8|33988.4|34080.8|33995.9|34065.3|33985.9|20
1648176110000|2022-03-25 02:41:50|34073.4|33989.1|34079.8|33986.8|34079.8|33991.2|34068.4|33986.8|12
1648176120000|2022-03-25 02:42:00|34073.9|33989.4|34076.5|33990.4|34093.3|33990.4|34073.9|33979.4|11
1648176130000|2022-03-25 02:42:10|34080.5|33988|34090.1|33982.7|34096.8|33993|34070.7|33979.7|12
1648176140000|2022-03-25 02:42:20|34078.8|33986.8|34085.1|33983.8|34085.1|33988.3|34075.5|33983.8|16
1648176150000|2022-03-25 02:42:30|34089.7|33981.6|34070.7|33994.3|34089.7|33996.8|34065.8|33981.6|11
1648176160000|2022-03-25 02:42:40|34072.4|33993.7|34071|33993.1|34080.9|33993.7|34071|33988.1|15
1648176170000|2022-03-25 02:42:50|34070.2|33993.7|34082|33988.3|34094.4|33993.8|34070.2|33981.8|15
1648176180000|2022-03-25 02:43:00|34083.9|33987|34058.4|33985.8|34090.1|34002.5|34052.5|33984.3|9
1648176190000|2022-03-25 02:43:10|34058.7|33987.4|34083.8|33988.3|34083.8|33993|34058.7|33987.4|19
1648176200000|2022-03-25 02:43:20|34078|33989.9|34063.1|33988.2|34092.4|33991.4|34062.3|33982.9|14
1648176210000|2022-03-25 02:43:30|34089.4|33984.5|34074.8|33992.5|34097.8|33994|34073.3|33980.7|13
1648176220000|2022-03-25 02:43:40|34058.1|33986.4|34085.1|33987.4|34086.7|33992|34058.1|33986.4|22
1648176230000|2022-03-25 02:43:50|34087.5|33986.4|34067.8|33994.8|34098.9|33995|34059.2|33979.7|16
1648176240000|2022-03-25 02:44:00|34075.1|33992.4|34086.5|33985.4|34091.7|33995.3|34060.1|33983.2|17
1648176250000|2022-03-25 02:44:10|34083.6|33987.3|34079|33989.7|34093|33990.3|34060.1|33982.7|16
1648176260000|2022-03-25 02:44:20|34081.9|33989|34073.3|33994.7|34084.8|33996.7|34071.2|33988|21
1648176270000|2022-03-25 02:44:30|34069.3|33996.8|34075.4|33993.1|34082.2|33997.5|34059|33989.2|21
1648176280000|2022-03-25 02:44:40|34072.2|33994.2|34081.5|33987.3|34081.5|33994.5|34067.3|33987.3|16
1648176290000|2022-03-25 02:44:50|34081.9|33987.7|34041.1|34021.1|34083.2|34021.2|34041.1|33986.1|13
1648176300000|2022-03-25 02:45:00|34072.5|33996.1|34083|33988|34097|33997.3|34070.1|33981.3|14
1648176310000|2022-03-25 02:45:10|34077.6|33991.8|34072.5|33992.1|34097.7|33992.1|34071.8|33981|22
1648176320000|2022-03-25 02:45:20|34072.3|33992.3|34073.2|33993|34081.4|33993|34072.3|33988.5|20
1648176330000|2022-03-25 02:45:30|34081.7|33988.6|34076.6|33990.9|34086.2|33993.3|34071.9|33986.2|16
1648176340000|2022-03-25 02:45:40|34076.2|33990.8|34093.4|33982.8|34097.2|33992.2|34060.8|33980.5|20
1648176350000|2022-03-25 02:45:50|34081|33989.3|34076.3|33989.8|34099.1|34001.9|34050.6|33979.6|12
1648176360000|2022-03-25 02:46:00|34086.4|33985.8|34063.6|33986.9|34094.7|33988.6|34063.6|33979.2|20
1648176370000|2022-03-25 02:46:10|34064.5|33986.5|34086.3|33982.8|34086.3|33986.5|34064.5|33982.8|16
1648176380000|2022-03-25 02:46:20|34086.2|33983.6|34076.4|33992.5|34092|33997.4|34071.5|33978.6|15
1648176390000|2022-03-25 02:46:30|34074.6|33995.1|34067.8|33991.7|34090.4|34010.4|34060.4|33983.4|25
1648176400000|2022-03-25 02:46:40|34049.8|33999.8|34065.3|33991.7|34081.8|33999.8|34049.8|33982.5|12
1648176410000|2022-03-25 02:46:50|34066.5|33991.1|34084.3|33979.7|34093.4|33991.9|34065.2|33976.1|13
1648176420000|2022-03-25 02:47:00|34084.6|33979.9|34063.4|33994|34086.3|34003.3|34053.3|33979|12
1648176430000|2022-03-25 02:47:10|34080.5|33985|34070.9|33986.9|34082.3|33988.7|34068.6|33983.9|21
1648176440000|2022-03-25 02:47:20|34067.6|33989.2|34097|33977|34097|34002.7|34052.7|33977|16
1648176450000|2022-03-25 02:47:30|34071.1|33989.2|34098.4|33978.4|34098.4|33989.2|34071.1|33976.2|18
1648176460000|2022-03-25 02:47:40|34090.2|33979.4|34066.4|33993.6|34096.9|33993.6|34066.4|33976.9|13
1648176470000|2022-03-25 02:47:50|34066.3|33993.5|34071|33988.8|34091.4|33993.5|34066.3|33979.9|13
1648176480000|2022-03-25 02:48:00|34073.3|33986.9|34090.3|33979.3|34092.7|33986.9|34073.3|33977.4|8
1648176490000|2022-03-25 02:48:10|34082.2|33982.6|34072.5|33992.9|34090|33997.4|34070.7|33979.3|14
1648176500000|2022-03-25 02:48:20|34072.6|33993.4|34081.5|33985.8|34081.5|33993.4|34068.6|33985.8|16
1648176510000|2022-03-25 02:48:30|34074.3|33989.9|34074.9|33988.4|34084.3|33989.9|34074|33984.4|17
1648176520000|2022-03-25 02:48:40|34065.3|33997.6|34079.4|33985.9|34099.1|33997.6|34065.3|33977.4|16
1648176530000|2022-03-25 02:48:50|34079.5|33986.4|34085.1|33981.4|34085.1|33986.9|34074.2|33981.4|16
1648176540000|2022-03-25 02:49:00|34088.7|33979.2|34074.7|33988.3|34092.6|33992.4|34068.2|33977.5|14
1648176550000|2022-03-25 02:49:10|34073.3|33989.3|34055|34005|34084.3|34005|34055|33983.9|9
1648176560000|2022-03-25 02:49:20|34104.4|33984.4|34088.5|33983.2|34104.4|33987.8|34078.5|33980.1|16
1648176570000|2022-03-25 02:49:30|34094.2|33980.1|34085.9|33984.5|34094.2|33988.5|34078|33980.1|15
1648176580000|2022-03-25 02:49:40|34094.5|33980.1|34089.6|33982.5|34094.5|33990.5|34075.5|33980.1|26
1648176590000|2022-03-25 02:49:50|34077.6|33989.4|34084.6|33986.6|34091.1|33994.2|34067.9|33983.1|18
1648176600000|2022-03-25 02:50:00|34093.2|33982|34090.8|33982.2|34093.2|33991.3|34073.5|33982|16
1648176610000|2022-03-25 02:50:10|34095.9|33979.2|34078.1|33989.8|34098.7|33997.7|34065.7|33978.7|14
1648176620000|2022-03-25 02:50:20|34099.4|33979.4|34089.5|33979.5|34099.4|33986.9|34074.2|33977.3|20
1648176630000|2022-03-25 02:50:30|34092.3|33978.1|34073.7|33987.2|34094.3|33987.2|34073.7|33976.9|14
1648176640000|2022-03-25 02:50:40|34084.9|33981.7|34074.6|33990.5|34084.9|33992|34071.4|33981.7|23
1648176650000|2022-03-25 02:50:50|34076.1|33989.6|34076.9|33988.7|34084.1|33992.9|34070.9|33985.4|13
1648176660000|2022-03-25 02:51:00|34082.2|33986.3|34079.3|33987.1|34084.6|33989.9|34075.8|33985.9|14
1648176670000|2022-03-25 02:51:10|34080.7|33986.1|34091.1|33980.5|34092.6|33998.3|34065.4|33979.9|16
1648176680000|2022-03-25 02:51:20|34074.4|33987.9|34098.2|33978.2|34103.5|33990.7|34071|33978.2|12
1648176690000|2022-03-25 02:51:30|34092|33981.4|34074.8|33986.1|34092|33987.1|34074.8|33981.4|24
1648176700000|2022-03-25 02:51:40|34077.9|33984.8|34072.9|33990.9|34085.1|33994|34068|33981.6|23
1648176710000|2022-03-25 02:51:50|34067.9|33993.5|34068|33994.1|34076.6|33994.1|34067.9|33988.9|6
1648176720000|2022-03-25 02:52:00|34067.5|33993.7|34079.4|33987.1|34101.1|33993.7|34067.5|33981.1|15
1648176730000|2022-03-25 02:52:10|34077.6|33988.4|34073.9|33993.7|34104|33998.1|34066.9|33984|11
1648176740000|2022-03-25 02:52:20|34074.7|33991.6|34097.4|33977.7|34100.2|33991.6|34074.7|33977.7|11
1648176750000|2022-03-25 02:52:30|34099.3|33979.3|34077.6|33989.2|34099.3|34004.7|34054.7|33978.3|10
1648176760000|2022-03-25 02:52:40|34068.6|33994.6|34078|33989.5|34087.3|33994.6|34068.6|33984.2|8
1648176770000|2022-03-25 02:52:50|34085.5|33985.3|34083.2|33980.2|34093|33991.2|34072|33975.5|24
1648176780000|2022-03-25 02:53:00|34094.6|33974.6|34095.7|33975.7|34095.7|33982.8|34078.6|33974.5|14
1648176790000|2022-03-25 02:53:10|34081.5|33982.1|34078.9|33986.6|34098.8|33987.8|34078.4|33978.6|9
1648176800000|2022-03-25 02:53:20|34072.8|33990.3|34076.8|33987.2|34096.4|33992.9|34067.1|33975.1|15
1648176810000|2022-03-25 02:53:30|34073.9|33988|34079.6|33984.3|34096.7|33990.6|34068.8|33976.7|13
1648176820000|2022-03-25 02:53:40|34079.5|33984.2|34075.7|33991.5|34084.7|33992|34063.5|33981.6|21
1648176830000|2022-03-25 02:53:50|34080.9|33988.6|34083.6|33986|34083.7|33989.4|34077.6|33984.9|17
1648176840000|2022-03-25 02:54:00|34092.4|33981.9|34079.8|33986.2|34092.4|33990.1|34076.5|33981.9|12
1648176850000|2022-03-25 02:54:10|34086.3|33982.8|34079.1|33984.9|34092.8|33993.4|34071.6|33978.4|23
1648176860000|2022-03-25 02:54:20|34078.9|33984.8|34078.7|33983.9|34090.4|33986.1|34074.7|33978.7|18
1648176870000|2022-03-25 02:54:30|34092.8|33976.6|34086.4|33980.7|34092.8|33986|34076.4|33976.6|15
1648176880000|2022-03-25 02:54:40|34078.2|33985.7|34077.1|33984.9|34099.3|33995.2|34065.9|33979.3|11
1648176890000|2022-03-25 02:54:50|34096.8|33976.8|34074|33986.3|34096.8|34002.2|34051.3|33976.1|22
1648176900000|2022-03-25 02:55:00|34091.4|33977.2|34086.5|33982.1|34096.4|33987|34073.5|33976.4|13
1648176910000|2022-03-25 02:55:10|34083.9|33977.3|34077.9|33983.9|34096.5|33983.9|34077.9|33976.3|12
1648176920000|2022-03-25 02:55:20|34095.2|33975.2|34074.9|33987.4|34095.2|33990.9|34070.2|33975.2|12
1648176930000|2022-03-25 02:55:30|34072|33988.8|34073.9|33988.4|34083.5|33988.8|34072|33982.7|10
1648176940000|2022-03-25 02:55:40|34071.4|33989.7|34085.3|33983.8|34085.3|33996.1|34062.7|33983.8|9
1648176950000|2022-03-25 02:55:50|34078.1|33987.9|34071.7|33989.4|34086.1|33990.8|34070|33982|12
1648176960000|2022-03-25 02:56:00|34074|33987.7|34093.2|33976.1|34093.2|33989.4|34071.7|33976.1|6
1648176970000|2022-03-25 02:56:10|34082.4|33982.7|34070.6|33988.5|34082.4|33994.2|34064.9|33982.7|21
1648176980000|2022-03-25 02:56:20|34067.4|33990.7|34069.5|33987.5|34083.5|33992|34065.9|33981.9|11
1648176990000|2022-03-25 02:56:30|34074.4|33987.4|34049.8|33999.8|34076.1|33999.8|34049.6|33983.3|18
1648177000000|2022-03-25 02:56:40|34049.6|33999.6|34072.4|33984.8|34094.6|33999.6|34049.6|33973.9|9
1648177010000|2022-03-25 02:56:50|34076.3|33982.6|34079.4|33981.5|34088.1|33986.6|34069.5|33977.4|12
1648177020000|2022-03-25 02:57:00|34075.5|33983.2|34076.7|33984|34093.3|33993.2|34061.2|33974.9|13
1648177030000|2022-03-25 02:57:10|34088.1|33977.9|34068.8|33989.3|34088.1|33992.5|34066.3|33977.9|12
1648177040000|2022-03-25 02:57:20|34069.2|33988.4|34067.4|33988.1|34077.3|33991.5|34065.2|33984.8|16
1648177050000|2022-03-25 02:57:30|34070.2|33987.3|34073.1|33983.7|34106.5|33988.1|34066.3|33973.4|22
1648177060000|2022-03-25 02:57:40|34084.2|33977.8|34079.1|33977.5|34095.8|33980.6|34072.5|33973.3|19
1648177070000|2022-03-25 02:57:50|34073.6|33981.3|34075.8|33981.2|34077.7|33983.2|34072.7|33978.9|14
1648177080000|2022-03-25 02:58:00|34074.1|33982.4|34073.7|33983.4|34075.4|33987.8|34059.7|33981.7|18
1648177090000|2022-03-25 02:58:10|34077.5|33981.9|34077.1|33981.5|34078.8|33987.3|34066.9|33981.3|12
1648177100000|2022-03-25 02:58:20|34077.4|33981.8|34072.6|33980.7|34081|33984.9|34068.7|33978.6|15
1648177110000|2022-03-25 02:58:30|34072.5|33980.6|34090.7|33970.7|34096.1|33997.1|34047|33970.7|22
1648177120000|2022-03-25 02:58:40|34085.7|33972.6|34072.5|33978.4|34092.3|33981.9|34068.4|33970.7|14
1648177130000|2022-03-25 02:58:50|34079.6|33974.8|34075|33976.6|34079.6|33980.5|34067.7|33974.8|9
1648177140000|2022-03-25 02:59:00|34076.9|33975.7|34070.5|33981|34080.6|33989.1|34059.3|33975.7|16
1648177150000|2022-03-25 02:59:10|34083.4|33974.2|34067.8|33981.5|34086.9|33982.8|34067.8|33973.4|14
1648177160000|2022-03-25 02:59:20|34070.7|33980.2|34062.9|33985.3|34082.3|33988.1|34059.5|33975.8|16
1648177170000|2022-03-25 02:59:30|34065.5|33984.3|34076.6|33978.6|34089|33984.3|34065.5|33971.7|14
1648177180000|2022-03-25 02:59:40|34074.4|33979.2|34072.4|33978|34090.7|33980.6|34070.6|33970.7|21
1648177190000|2022-03-25 02:59:50|34072.5|33978.4|34078.4|33979.5|34082|33984.3|34066.2|33977.2|23
1648177200000|2022-03-25 03:00:00|34080.6|33979.8|34068.9|33986.5|34080.6|33987.4|34066.8|33978.5|18
1648177210000|2022-03-25 03:00:10|34069.3|33985.9|34079.8|33980.7|34079.8|33985.9|34069.3|33980.7|13
1648177220000|2022-03-25 03:00:20|34077.5|33981.5|34072.8|33980.6|34081.2|33985.9|34071.7|33979.6|17
1648177230000|2022-03-25 03:00:30|34069.7|33982.5|34077.3|33976.5|34086.5|33984.8|34060.7|33972.4|15
1648177240000|2022-03-25 03:00:40|34077.1|33978.5|34078.9|33975.8|34083.6|33986.6|34062.5|33975.7|27
1648177250000|2022-03-25 03:00:50|34081.1|33974.9|34068.8|33982.4|34091.3|33982.4|34068.7|33971.3|17
1648177260000|2022-03-25 03:01:00|34072.6|33980.9|34063.3|33985.4|34072.6|33986.1|34049.4|33980.2|23
1648177270000|2022-03-25 03:01:10|34069.8|33982.2|34079.4|33976.1|34079.4|33992.1|34041.6|33976.1|18
1648177280000|2022-03-25 03:01:20|34052.1|33981.2|34072.7|33983.8|34087.4|33983.8|34052.1|33975.4|12
1648177290000|2022-03-25 03:01:30|34067.1|33986.9|34079.6|33981|34085|33987.5|34065|33975.7|17
1648177300000|2022-03-25 03:01:40|34071|33985.5|34087.9|33975.6|34094|33990|34059.7|33974|17
1648177310000|2022-03-25 03:01:50|34088.2|33973.1|34064.8|33990.8|34093.4|33991.2|34062.4|33973.1|13
1648177320000|2022-03-25 03:02:00|34064.1|33991.3|34078.7|33982.4|34086.9|33991.3|34064.1|33978|11
1648177330000|2022-03-25 03:02:10|34087.7|33977.7|34034.2|34014.2|34099.7|34014.3|34034.2|33974.5|16
1648177340000|2022-03-25 03:02:20|34086.3|33978.6|34062|33987.8|34091.7|33988.5|34061.2|33975.6|17
1648177350000|2022-03-25 03:02:30|34066|33985.9|34063.9|33991|34079.1|33993|34052.5|33978.8|17
1648177360000|2022-03-25 03:02:40|34062.8|33991.5|34073.6|33986.1|34083.5|34014.5|34034.2|33980|26
1648177370000|2022-03-25 03:02:50|34068.4|33988.7|34067.7|33989.5|34078.6|33989.7|34066|33983.2|7
1648177380000|2022-03-25 03:03:00|34067.8|33986.7|34068.8|33987.4|34075.7|33987.4|34067.8|33985.3|10
1648177390000|2022-03-25 03:03:10|34068.2|33987.8|34075.8|33983.6|34086|33989.7|34063.2|33977.9|17
1648177400000|2022-03-25 03:03:20|34083.2|33979.7|34077.9|33983.1|34094.6|33990.8|34063.7|33975.9|24
1648177410000|2022-03-25 03:03:30|34075.2|33984.1|34078.1|33983|34090.8|33984.4|34075.2|33976.6|20
1648177420000|2022-03-25 03:03:40|34075.8|33984.3|34068.7|33990.3|34082.2|33994.1|34062.8|33981.1|14
1648177430000|2022-03-25 03:03:50|34079.2|33984.7|34080.2|33983.8|34096|33990.9|34065.7|33976|13
1648177440000|2022-03-25 03:04:00|34076.4|33984.2|34079.4|33985.6|34087.4|33995.9|34062.4|33981.2|15
1648177450000|2022-03-25 03:04:10|34076.5|33986.4|34076.3|33984.2|34085.3|33991.4|34063.7|33979.5|18
1648177460000|2022-03-25 03:04:20|34075|33984.7|34076.8|33984.7|34096.2|34002.4|34052.4|33976.2|10
1648177470000|2022-03-25 03:04:30|34084.4|33980.8|34095|33975|34095.4|33984.7|34075|33975|16
1648177480000|2022-03-25 03:04:40|34089|33978.6|34075|33985.8|34090.5|33986.8|34072|33978|14
1648177490000|2022-03-25 03:04:50|34076.9|33984.8|34069.8|33991.2|34093.3|33995.3|34063.6|33978.6|15
1648177500000|2022-03-25 03:05:00|34072.5|33989.9|34071.5|33992.9|34090|33992.9|34069.4|33981.8|17
1648177510000|2022-03-25 03:05:10|34073.8|33991.4|34084.2|33983.9|34098.7|33991.4|34073.8|33978.7|15
1648177520000|2022-03-25 03:05:20|34101.4|33981.4|34080.5|33985.6|34102.2|33988.8|34074.1|33978.1|11
1648177530000|2022-03-25 03:05:30|34078.2|33986.8|34077.8|33988.8|34082.1|33993.9|34069.3|33984.2|13
1648177540000|2022-03-25 03:05:40|34071.8|33992|34089.3|33979.5|34089.3|33992|34070|33979.5|22
1648177550000|2022-03-25 03:05:50|34068.6|33990.6|34093.1|33976.9|34111|34002.6|34052.6|33975.7|10
1648177560000|2022-03-25 03:06:00|34081.2|33982.4|34085|33979.4|34092.6|33985.3|34073.9|33976.3|18
1648177570000|2022-03-25 03:06:10|34065.1|33992.3|34073.5|33985.2|34082.7|33992.3|34065.1|33980.9|19
1648177580000|2022-03-25 03:06:20|34073.2|33984.9|34066.7|33987|34078.3|33987|34066.7|33982|22
1648177590000|2022-03-25 03:06:30|34071.1|33984.7|34077.4|33981.3|34077.4|33987.7|34064|33981.2|20
1648177600000|2022-03-25 03:06:40|34070.1|33985.4|34077.7|33983.4|34089.6|33988.4|34069.7|33975.4|20
1648177610000|2022-03-25 03:06:50|34074.4|33985.2|34092.5|33972.5|34093.4|33997.6|34047.5|33971|23
1648177620000|2022-03-25 03:07:00|34072.8|33978.2|34072.4|33978.9|34090.7|33979.5|34072|33969.8|20
1648177630000|2022-03-25 03:07:10|34077.5|33976.2|34072.9|33979.8|34080.7|33980.5|34069.9|33975.3|14
1648177640000|2022-03-25 03:07:20|34077.8|33977.6|34073.5|33983.7|34077.9|33987.7|34065.1|33977.5|17
1648177650000|2022-03-25 03:07:30|34071.2|33984.5|34079|33980.8|34080.3|33985|34070.3|33979.4|13
1648177660000|2022-03-25 03:07:40|34074.4|33982.5|34094.5|33974.5|34096.5|33988|34067.8|33973.6|19
1648177670000|2022-03-25 03:07:50|34094.7|33974.7|34078.9|33984.2|34094.7|33991|34065|33974.7|15
1648177680000|2022-03-25 03:08:00|34077.3|33985.2|34071.7|33991.6|34082.8|33991.9|34071.7|33984|22
1648177690000|2022-03-25 03:08:10|34077.3|33991.4|34073.9|33989.6|34077.3|33993.3|34068.9|33987.6|10
1648177700000|2022-03-25 03:08:20|34084.7|33984.3|34084|33984.9|34085.5|33988.9|34076.7|33983.9|15
1648177710000|2022-03-25 03:08:30|34086.5|33983.5|34066.4|33994.8|34092.4|33994.8|34066.4|33979.7|13
1648177720000|2022-03-25 03:08:40|34071.6|33991.9|34076.3|33985|34095.6|33994|34067.7|33975.5|22
1648177730000|2022-03-25 03:08:50|34077.8|33984.6|34083.2|33978.7|34100.6|34001.5|34051.5|33976.1|16
1648177740000|2022-03-25 03:09:00|34085.6|33977.8|34076.2|33983.1|34096.7|33983.6|34076.1|33976.1|14
1648177750000|2022-03-25 03:09:10|34086|33978.2|34070.7|33987.1|34086.3|33988.9|34069|33978.2|16
1648177760000|2022-03-25 03:09:20|34071.8|33986.5|34071.9|33985.3|34074.4|33988.7|34069.3|33985.3|18
1648177770000|2022-03-25 03:09:30|34072.6|33986|34073.1|33985.9|34076.5|33988|34068.9|33983.2|16
1648177780000|2022-03-25 03:09:40|34073|33985.4|34079.3|33979.4|34093.4|33987|34066.4|33972.7|20
1648177790000|2022-03-25 03:09:50|34083.8|33977|34087.6|33977.9|34088.7|33983.7|34072.7|33976.3|16
1648177800000|2022-03-25 03:10:00|34084.4|33979.2|34073.7|33988.1|34089.5|33990.6|34069.3|33976.4|17
1648177810000|2022-03-25 03:10:10|34075.5|33987.1|34080.7|33982.7|34080.7|33987.8|34068.6|33982.5|17
1648177820000|2022-03-25 03:10:20|34081.5|33982.4|34108|33988|34108|33988|34071.6|33974.4|20
1648177830000|2022-03-25 03:10:30|34093.8|33973.8|34072.3|33981.9|34096.4|33983.7|34072.3|33973.3|19
1648177840000|2022-03-25 03:10:40|34075.3|33980.7|34082.4|33978.9|34092.1|33992.4|34061.3|33973.6|23
1648177850000|2022-03-25 03:10:50|34079.6|33980.4|34073.4|33981.3|34093.5|33983.1|34069.2|33973.5|23
1648177860000|2022-03-25 03:11:00|34078.8|33979|34070.8|33983.6|34082.5|33986.8|34065.8|33977|19
1648177870000|2022-03-25 03:11:10|34068.3|33985.2|34069.3|33982.7|34074.6|33985.2|34064.4|33979.6|18
1648177880000|2022-03-25 03:11:20|34070.3|33978.3|34071.2|33980.3|34077.7|33985.5|34063.6|33978.3|22
1648177890000|2022-03-25 03:11:30|34070.3|33980.6|34077.1|33977.2|34079.5|33984.6|34062.8|33975.7|17
1648177900000|2022-03-25 03:11:40|34072.4|33978.8|34071.8|33978.6|34077.4|33979.8|34069.6|33976|20
1648177910000|2022-03-25 03:11:50|34071.7|33978.8|34065|33984|34082.5|33984|34065|33973.2|16
1648177920000|2022-03-25 03:12:00|34064.2|33984.6|34078.2|33977.2|34078.8|33984.6|34064.2|33977.2|14
1648177930000|2022-03-25 03:12:10|34075.1|33979.1|34065.8|33983.1|34084.2|33988.3|34061.2|33973.7|15
1648177940000|2022-03-25 03:12:20|34069.6|33980.4|34072.2|33979.7|34095.2|33983.1|34065.8|33970.6|8
1648177950000|2022-03-25 03:12:30|34078|33976.5|34075.6|33977.2|34082.2|33980.5|34069.2|33974.1|23
1648177960000|2022-03-25 03:12:40|34076.9|33976.6|34077.5|33978.1|34077.5|33990.8|34057|33976.6|21
1648177970000|2022-03-25 03:12:50|34079.3|33977.4|34063.2|33984.6|34079.3|33984.6|34063.2|33977.4|14
1648177980000|2022-03-25 03:13:00|34064.7|33983.8|34044.4|33994.4|34091|33994.4|34044.4|33971|19
1648177990000|2022-03-25 03:13:10|34043.8|33993.8|34067.5|33972.6|34093.1|33993.8|34043.8|33964.7|26
1648178000000|2022-03-25 03:13:20|34081.4|33965.7|34061.2|33973.6|34081.4|33990.5|34040.4|33965.7|27
1648178010000|2022-03-25 03:13:30|34066.5|33971.1|34061|33974.3|34066.7|33976.5|34057.9|33971.1|21
1648178020000|2022-03-25 03:13:40|34060.9|33974.6|34065.3|33970.6|34086.4|33978.3|34055.3|33964.7|22
1648178030000|2022-03-25 03:13:50|34072.7|33966.9|34064.1|33971.9|34079.6|33974.9|34058.2|33963.7|18
1648178040000|2022-03-25 03:14:00|34071.6|33968|34064.1|33973|34074.9|33983.6|34051.5|33966.7|23
1648178050000|2022-03-25 03:14:10|34064.5|33972.3|34064.8|33971.9|34072.5|33974.6|34060.9|33967.5|23
1648178060000|2022-03-25 03:14:20|34065.6|33971.4|34077.8|33964.8|34077.8|33975.1|34060.1|33964.8|10
1648178070000|2022-03-25 03:14:30|34070.1|33968.8|34067.2|33973.2|34074.7|33978.6|34057|33966.6|14
1648178080000|2022-03-25 03:14:40|34065.5|33974.2|34062.9|33971|34087.2|33977.8|34058.3|33964.1|15
1648178090000|2022-03-25 03:14:50|34063.8|33970.5|34081.4|33961.4|34081.4|33987.6|34037.6|33961|24
1648178100000|2022-03-25 03:15:00|34073.2|33964.7|34065.5|33967|34082|33973.8|34056.2|33961.4|16
1648178110000|2022-03-25 03:15:10|34066.7|33966.4|34059.4|33972.4|34068.6|33974.4|34055.8|33965.1|18
1648178120000|2022-03-25 03:15:20|34058.7|33972.8|34055.4|33977|34068.4|33977|34043.4|33970.6|18
1648178130000|2022-03-25 03:15:30|34055.3|33976.9|34072.7|33969.1|34077.9|33979|34055.3|33965.5|20
1648178140000|2022-03-25 03:15:40|34070.7|33969.9|34065.9|33971.3|34082.8|33972.6|34064.4|33963.3|13
1648178150000|2022-03-25 03:15:50|34050.3|33983.2|34078|33964.8|34086.1|33983.2|34050.3|33963.3|20
1648178160000|2022-03-25 03:16:00|34081.2|33963.3|34062.8|33973.9|34081.2|33973.9|34046.7|33963.3|20
1648178170000|2022-03-25 03:16:10|34064.7|33971.9|34045.1|33971.4|34075.6|33971.9|34045.1|33966.3|17
1648178180000|2022-03-25 03:16:20|34033.8|33983.8|34059.4|33977.1|34064.4|33984|34033.3|33973.3|20
1648178190000|2022-03-25 03:16:30|34057.4|33978.4|34069|33970.9|34083.9|33978.5|34056.7|33963.9|10
1648178200000|2022-03-25 03:16:40|34055.8|33980.9|34068.3|33972.6|34076.3|33981|34055.1|33968.4|15
1648178210000|2022-03-25 03:16:50|34073.1|33969.8|34072.1|33969.6|34080.6|33972.8|34066.5|33966|11
1648178220000|2022-03-25 03:17:00|34060.7|33977.6|34067.9|33973.1|34078.6|33978.1|34059.8|33968.1|14
1648178230000|2022-03-25 03:17:10|34064.1|33975.4|34059.8|33975.6|34084.7|33978.2|34058.2|33964.7|13
1648178240000|2022-03-25 03:17:20|34059|33976|34062.5|33975.4|34081.5|33981.1|34052.5|33965.8|11
1648178250000|2022-03-25 03:17:30|34084.7|33964.7|34060.2|33975.2|34084.7|33975.2|34060|33964.6|15
1648178260000|2022-03-25 03:17:40|34024.6|34004.6|34068.3|33969.8|34087.7|34004.6|34024.6|33965.6|17
1648178270000|2022-03-25 03:17:50|34047.4|33972.7|34074.8|33969|34074.8|33974.2|34047.4|33969|19
1648178280000|2022-03-25 03:18:00|34062.2|33977.9|34059.4|33978.5|34075.6|33978.7|34059.4|33970.2|16
1648178290000|2022-03-25 03:18:10|34059.6|33978.6|34066.2|33974.7|34075.8|33978.7|34059.4|33970.1|20
1648178300000|2022-03-25 03:18:20|34070.6|33972.7|34080.6|33967.1|34086.9|33976.7|34063|33965.4|9
1648178310000|2022-03-25 03:18:30|34077.2|33967.6|34040.7|33990.7|34087.6|33990.9|34040.3|33965.6|16
1648178320000|2022-03-25 03:18:40|34090.3|33970.3|34083.7|33964.2|34090.3|33970.3|34077.6|33964.1|14
1648178330000|2022-03-25 03:18:50|34053.2|33983.1|34057.8|33978.3|34070.9|33983.1|34053.2|33969.9|25
1648178340000|2022-03-25 03:19:00|34056.1|33978.4|34058.9|33974.9|34066.1|33978.4|34055.8|33971.9|19
1648178350000|2022-03-25 03:19:10|34057.3|33976.1|34055.2|33980.6|34074.1|33980.6|34047.4|33966.7|21
1648178360000|2022-03-25 03:19:20|34054.5|33979.4|34058.5|33976.4|34074.7|33980.2|34052.6|33968|19
1648178370000|2022-03-25 03:19:30|34058.4|33976.3|34055.1|33975.2|34064.2|33977.1|34052.6|33972|17
1648178380000|2022-03-25 03:19:40|34054.2|33975.7|34062.2|33969.7|34074.6|33975.7|34054.2|33962.9|15
1648178390000|2022-03-25 03:19:50|34069.2|33966.1|34058.9|33971.8|34069.2|33971.8|34058.9|33966.1|9
1648178400000|2022-03-25 03:20:00|34057.2|33972.2|34062|33971.9|34064.5|33989.3|34039.3|33971.6|12
1648178410000|2022-03-25 03:20:10|34055.2|33975.4|34083.6|33963.6|34086.1|33985.1|34034.2|33952.7|12
1648178420000|2022-03-25 03:20:20|34087.8|33967.8|34074.8|33964|34087.8|33968.6|34041.9|33962.4|23
1648178430000|2022-03-25 03:20:30|34066.7|33968.3|34066.4|33970.1|34073.4|33972.9|34063.7|33967|18
1648178440000|2022-03-25 03:20:40|34060.9|33973.3|34065.2|33971.1|34081|33973.3|34060.9|33962.2|9
1648178450000|2022-03-25 03:20:50|34079.7|33963.3|34041.1|33970.5|34079.7|33984.3|34034|33963.3|19
1648178460000|2022-03-25 03:21:00|34041|33970.4|34041.7|33960.2|34055|33972.2|34039|33956.9|20
1648178470000|2022-03-25 03:21:10|34041.8|33959.1|34039.7|33964.1|34068.8|33965.5|34037.9|33954.8|15
1648178480000|2022-03-25 03:21:20|34058.5|33966.3|34048.4|33970.3|34058.9|33970.3|34048.4|33964.7|10
1648178490000|2022-03-25 03:21:30|34051.1|33968.8|34058.6|33968.8|34064.5|33983.5|34033.5|33965.5|19
1648178500000|2022-03-25 03:21:40|34057.4|33969.2|34054.1|33966.9|34064.5|33969.2|34050.4|33965|13
1648178510000|2022-03-25 03:21:50|34081.6|33961.6|34078.2|33958.2|34083.8|33963.8|34075.8|33955.8|7
1648178520000|2022-03-25 03:22:00|34082.3|33962.3|34066|33961.2|34082.3|33970.6|34048.8|33955.2|14
1648178530000|2022-03-25 03:22:10|34063.3|33962.7|34071.8|33955.6|34075.4|33966.7|34056.5|33954.9|11
1648178540000|2022-03-25 03:22:20|34067.3|33958.3|34046.8|33971.8|34070.9|33972.3|34046.8|33956.1|9
1648178550000|2022-03-25 03:22:30|34050.2|33968.6|34053.7|33967.2|34067.8|33968.6|34050.2|33959.9|9
1648178560000|2022-03-25 03:22:40|34054.4|33966.3|34075.3|33955.3|34075.3|33981.1|34031.1|33955.3|14
1648178570000|2022-03-25 03:22:50|34076.3|33956.3|34071.8|33955.8|34078|33962.8|34058.5|33954.9|17
1648178580000|2022-03-25 03:23:00|34068.6|33958.7|34044.7|33970.8|34068.6|33970.8|34044.7|33958.5|14
1648178590000|2022-03-25 03:23:10|34045.9|33970.1|34053.1|33964.7|34070.9|33970.8|34044.7|33954.8|18
1648178600000|2022-03-25 03:23:20|34053|33964.6|34053.7|33966.7|34053.7|33969.6|34046.8|33964.6|25
1648178610000|2022-03-25 03:23:30|34057.2|33965.7|34054|33967.7|34060.1|33968.5|34051.3|33964.5|13
1648178620000|2022-03-25 03:23:40|34017.6|33967.8|34069.4|33963.3|34078|33997.6|34017.6|33958|21
1648178630000|2022-03-25 03:23:50|34071.5|33961.5|34077.5|33957.5|34084.2|33970.3|34050.7|33957.5|19
1648178640000|2022-03-25 03:24:00|34078.2|33958.2|34053.7|33970.2|34078.2|33971.1|34053.7|33958.2|22
1648178650000|2022-03-25 03:24:10|34053.6|33970|34063.9|33964.4|34069.6|33970.9|34053|33962.5|15
1648178660000|2022-03-25 03:24:20|34072.6|33959.8|34051|33974.1|34072.6|33974.1|34051|33959.8|15
1648178670000|2022-03-25 03:24:30|34051.2|33973.8|34058|33967.8|34077.1|33976.4|34043.4|33957.1|18
1648178680000|2022-03-25 03:24:40|34058.4|33967.6|34065.4|33964.1|34068.9|33968.9|34055.3|33961.8|14
1648178690000|2022-03-25 03:24:50|34060.2|33966.4|34062.2|33966.1|34071.1|33977.9|34046.9|33960.9|12
1648178700000|2022-03-25 03:25:00|34053|33969.9|34071.5|33962.6|34071.5|33972.2|34049.4|33962.6|16
1648178710000|2022-03-25 03:25:10|34067.2|33964.5|34054.7|33972.5|34067.2|33986.4|34036.4|33964.5|12
1648178720000|2022-03-25 03:25:20|34054.8|33969.5|34057.1|33970.8|34066.9|33974|34051.8|33966|11
1648178730000|2022-03-25 03:25:30|34057.6|33971.1|34073.3|33967.5|34091.5|33977.3|34046|33963.4|17
1648178740000|2022-03-25 03:25:40|34076.5|33966|34064.1|33968.6|34076.5|33976.9|34049.3|33966|23
1648178750000|2022-03-25 03:25:50|34060.5|33971.3|34063.5|33968|34063.5|33974.3|34051.1|33968|9
1648178760000|2022-03-25 03:26:00|34063.1|33968.2|34052.5|33976.7|34071.4|33976.7|34052.5|33963.8|11
1648178770000|2022-03-25 03:26:10|34047.8|33977.9|34058.4|33973|34065.3|33978.8|34047|33969.4|9
1648178780000|2022-03-25 03:26:20|34061.6|33971.9|34062.7|33970.9|34062.7|33975.2|34055.8|33970.3|8
1648178790000|2022-03-25 03:26:30|34063.1|33971.3|34073.6|33968.8|34081|33990.9|34038|33964.5|22
1648178800000|2022-03-25 03:26:40|34070.2|33971.2|34063.9|33973.8|34081.2|33974.6|34061.7|33964.8|19
1648178810000|2022-03-25 03:26:50|34065.8|33972.8|34073.2|33968.5|34080.9|33975.3|34059.2|33964.1|10
1648178820000|2022-03-25 03:27:00|34068.5|33970.5|34066.1|33971.8|34073.3|33978|34055.3|33968.8|15
1648178830000|2022-03-25 03:27:10|34067.7|33971|34067.5|33971.3|34071.1|33975.7|34059.1|33969.6|8
1648178840000|2022-03-25 03:27:20|34069.6|33971.5|34052.9|33978.2|34084.4|33979.4|34052.9|33964.4|22
1648178850000|2022-03-25 03:27:30|34058|33975.5|34078.7|33964.7|34083|33976.4|34056.5|33963|13
1648178860000|2022-03-25 03:27:40|34077.6|33965|34069.1|33969.4|34085.2|33975.1|34061|33962.8|18
1648178870000|2022-03-25 03:27:50|34059.4|33974.5|34072.8|33966.2|34082.6|33974.5|34059.4|33962.6|12
1648178880000|2022-03-25 03:28:00|34070.7|33968.9|34063.8|33972|34074.6|33972.1|34062.5|33967.4|15
1648178890000|2022-03-25 03:28:10|34063.7|33971.8|34069.6|33970.6|34069.6|33978.8|34054.9|33970.6|13
1648178900000|2022-03-25 03:28:20|34062.2|33974.5|34069.3|33970.3|34073.1|33976.8|34058.3|33968.7|8
1648178910000|2022-03-25 03:28:30|34075.4|33967.5|34069.8|33971|34085.6|33976.2|34061.6|33963.4|12
1648178920000|2022-03-25 03:28:40|34076.3|33966|34073.4|33967.1|34076.3|33976.6|34053.9|33966|16
1648178930000|2022-03-25 03:28:50|34078.5|33964.4|34053.9|33978|34078.5|33978|34053.9|33964.4|18
1648178940000|2022-03-25 03:29:00|34062.3|33974.8|34061.8|33975.3|34067.2|33977.2|34058.7|33972.7|14
1648178950000|2022-03-25 03:29:10|34072.6|33968.9|34067.9|33970.5|34072.6|33977|34055.1|33968.9|14
1648178960000|2022-03-25 03:29:20|34062.9|33972.7|34040|33990|34062.9|33990.2|34040|33972.7|4
1648178970000|2022-03-25 03:29:30|34040.2|33990.2|34065.8|33971.5|34082.1|33990.2|34040.2|33965.7|12
1648178980000|2022-03-25 03:29:40|34061.9|33973.5|34069.7|33970.1|34073.1|33976.9|34055.4|33968.1|10
1648178990000|2022-03-25 03:29:50|34081.2|33963.8|34062.9|33975|34081.2|33981.8|34050.5|33963.8|8
1648179000000|2022-03-25 03:30:00|34061.4|33974.7|34073.3|33971.6|34080.8|33979.5|34056.6|33967.3|20
1648179010000|2022-03-25 03:30:10|34067.9|33973.4|34065.1|33972.9|34074.7|33976.8|34057.5|33969.6|22
1648179020000|2022-03-25 03:30:20|34065.3|33969|34066.1|33973.5|34081.9|33975.5|34061.5|33964.9|11
1648179030000|2022-03-25 03:30:30|34066|33973.4|34069.2|33974.6|34077.4|33983.2|34052.4|33970.5|23
1648179040000|2022-03-25 03:30:40|34070.1|33974|34066.9|33974.7|34073.5|33979.7|34061.3|33972|21
1648179050000|2022-03-25 03:30:50|34065.7|33975.6|34067.9|33978|34080.7|33982|34060.5|33967.6|16
1648179060000|2022-03-25 03:31:00|34070.7|33975.7|34069.8|33977.7|34089.1|33978.3|34068.9|33967.6|11
1648179070000|2022-03-25 03:31:10|34072.8|33976.4|34069.3|33977.3|34076|33977.5|34068.2|33972.9|17
1648179080000|2022-03-25 03:31:20|34069.1|33977.2|34070.7|33976.6|34072.5|33986.2|34054|33975.8|18
1648179090000|2022-03-25 03:31:30|34071.6|33976.1|34080.3|33971.4|34080.3|33981.9|34061.7|33971.4|10
1648179100000|2022-03-25 03:31:40|34072.5|33975.8|34065.8|33981.7|34079.7|33985.1|34057.4|33972.1|14
1648179110000|2022-03-25 03:31:50|34064.7|33982.6|34067.9|33980.4|34090.9|33985.1|34063.4|33970.9|22
1648179120000|2022-03-25 03:32:00|34069.3|33979.3|34073.4|33981.4|34086.4|33981.7|34069.3|33972.6|25
1648179130000|2022-03-25 03:32:10|34074.3|33980.3|34075.8|33980.1|34079.8|33984|34068.4|33977.8|19
1648179140000|2022-03-25 03:32:20|34075.4|33979.7|34062|33987.3|34075.4|33987.3|34062|33979.7|13
1648179150000|2022-03-25 03:32:30|34059.4|33988.6|34081.3|33980.7|34083.9|33988.6|34059.4|33979.2|10
1648179160000|2022-03-25 03:32:40|34073.6|33984.9|34077.9|33983.9|34081.3|33988.7|34066|33980.8|16
1648179170000|2022-03-25 03:32:50|34078.1|33980.1|34081.2|33981.7|34086.8|33984|34075.9|33978.8|18
1648179180000|2022-03-25 03:33:00|34083.6|33980.6|34078.4|33983.6|34086.2|33987.4|34072.3|33979.1|12
1648179190000|2022-03-25 03:33:10|34077.3|33984.1|34075.9|33983.3|34081.8|33987.5|34072.1|33981.3|10
1648179200000|2022-03-25 03:33:20|34076.1|33983.6|34081.3|33982.8|34088.6|33988.7|34068.8|33978.8|25
1648179210000|2022-03-25 03:33:30|34086.2|33980.8|34078.7|33984.2|34086.2|33987.8|34072.4|33980.8|17
1648179220000|2022-03-25 03:33:40|34071.8|33988.1|34074.8|33986.8|34079.7|33988.9|34070.8|33984.2|18
1648179230000|2022-03-25 03:33:50|34077.3|33985.8|34076|33983.8|34097.8|33988.7|34069.9|33977.8|18
1648179240000|2022-03-25 03:34:00|34076.9|33984.7|34081.9|33982.2|34083.4|33986.6|34073|33981.6|14
1648179250000|2022-03-25 03:34:10|34076.4|33984.4|34071.7|33989.5|34077.4|33989.5|34071.7|33983.9|8
1648179260000|2022-03-25 03:34:20|34067.9|33991|34078.2|33985.2|34085.6|33991|34067.9|33981.2|4
1648179270000|2022-03-25 03:34:30|34092.6|33978.3|34075.6|33985.6|34092.6|33995.8|34064.1|33978.3|12
1648179280000|2022-03-25 03:34:40|34074.4|33986.4|34075.6|33983.6|34096.5|33989.2|34069.1|33976.3|21
1648179290000|2022-03-25 03:34:50|34079.5|33981.8|34085.2|33981.8|34096.2|33989.9|34072|33976.2|23
1648179300000|2022-03-25 03:35:00|34088.4|33980.2|34087.4|33978.4|34095.7|33984.4|34075.8|33974.1|15
1648179310000|2022-03-25 03:35:10|34082.3|33981|34076.5|33984.1|34090.3|33984.1|34076.2|33977.3|16
1648179320000|2022-03-25 03:35:20|34083.5|33980.3|34074.1|33987.3|34083.7|33989.6|34070.5|33980.3|19
1648179330000|2022-03-25 03:35:30|34069.8|33989.7|34078.4|33982.1|34086.9|33991.7|34065.9|33978.6|16
1648179340000|2022-03-25 03:35:40|34077.2|33982.7|34090.5|33980|34097.3|33993|34068.7|33976.5|18
1648179350000|2022-03-25 03:35:50|34085.4|33982.9|34079.7|33985.4|34093.3|33987.2|34075.8|33978|12
1648179360000|2022-03-25 03:36:00|34078.4|33986.4|34075.2|33986.7|34092.5|33988.9|34073.5|33977.1|15
1648179370000|2022-03-25 03:36:10|34074.5|33987.7|34073.6|33992.8|34085.9|33993.2|34070.3|33981.9|20
1648179380000|2022-03-25 03:36:20|34075.4|33991.5|34079.3|33988.4|34081.7|33993.6|34072.8|33987.4|15
1648179390000|2022-03-25 03:36:30|34074.2|33991.2|34067.8|33996.9|34094.2|33996.9|34067.8|33979.7|14
1648179400000|2022-03-25 03:36:40|34072.5|33993.8|34100.8|33980.8|34104.7|33994.4|34071.4|33980.8|13
1648179410000|2022-03-25 03:36:50|34095.5|33981.6|34076.7|33990.1|34100.1|33998.9|34065.3|33980.1|22
1648179420000|2022-03-25 03:37:00|34069.8|33994.1|34082.6|33986.6|34092.3|33994.1|34069.8|33982.7|19
1648179430000|2022-03-25 03:37:10|34082.7|33986.7|34080.1|33990.4|34093.8|33990.4|34078.8|33979.7|12
1648179440000|2022-03-25 03:37:20|34074.6|33994|34103.7|33983.7|34103.7|33994.3|34073.3|33981.9|14
1648179450000|2022-03-25 03:37:30|34099.5|33979.5|34041|34021|34099.5|34021|34041|33978.9|14
1648179460000|2022-03-25 03:37:40|34040.9|34020.9|34087.4|33986|34094.2|34020.9|34040.9|33982|16
1648179470000|2022-03-25 03:37:50|34082|33989|34077.7|33986.4|34093.9|33990.5|34071.8|33980.4|13
1648179480000|2022-03-25 03:38:00|34081|33984.9|34083.9|33984.1|34084.8|33989.6|34073.1|33982.9|20
1648179490000|2022-03-25 03:38:10|34081|33985.9|34071.8|33991.5|34081|33991.5|34056.6|33985.9|12
1648179500000|2022-03-25 03:38:20|34068.3|33992|34090.5|33984.3|34092.9|34019.1|34039.1|33983|10
1648179510000|2022-03-25 03:38:30|34077.4|33989.7|34058.4|33989.7|34083.2|33992.9|34058.4|33982.9|11
1648179520000|2022-03-25 03:38:40|34057.5|33991.6|34068.5|33992.4|34099|34000.3|34050.3|33979|17
1648179530000|2022-03-25 03:38:50|34069.7|33991.6|34066.1|33977.6|34085.1|33992.3|34063.5|33977.6|23
1648179540000|2022-03-25 03:39:00|34064.2|33980.7|34076|33988.6|34090.5|33988.6|34063.2|33978.2|11
1648179550000|2022-03-25 03:39:10|34073.9|33989.5|34071.5|33990.7|34079.7|33990.7|34060.1|33986.2|15
1648179560000|2022-03-25 03:39:20|34069.8|33991.9|34068.4|33995.6|34087|33996.4|34066.4|33983.2|10
1648179570000|2022-03-25 03:39:30|34072.7|33993.2|34097.9|33979.3|34099.8|33993.2|34072.7|33979.1|10
1648179580000|2022-03-25 03:39:40|34088.4|33984.4|34057.2|33988.4|34088.4|33991.6|34056.8|33983.5|17
1648179590000|2022-03-25 03:39:50|34078.7|33986.7|34049.2|33999.2|34078.7|33999.2|34049.2|33981.6|11
1648179600000|2022-03-25 03:40:00|34050.2|34000.2|34078.7|33987.8|34086.6|34000.2|34050.2|33982.7|16
1648179610000|2022-03-25 03:40:10|34078.6|33987.7|34077.9|33985.2|34096.6|33987.7|34077.2|33975.3|18
1648179620000|2022-03-25 03:40:20|34079.9|33984.1|34098.1|33978.1|34098.1|33989.1|34071.5|33977|13
1648179630000|2022-03-25 03:40:30|34074.9|33988|34078.7|33985.5|34106.7|33988|34074.9|33976.3|15
1648179640000|2022-03-25 03:40:40|34078.8|33985.3|34074|33988.4|34085.5|33991|34069.7|33981.8|19
1648179650000|2022-03-25 03:40:50|34069.3|33990.9|34079.9|33983.8|34085.5|33990.9|34069.3|33982.3|13
1648179660000|2022-03-25 03:41:00|34079.7|33983.2|34088.2|33978|34088.4|33986.2|34076.3|33977.6|20
1648179670000|2022-03-25 03:41:10|34091|33976.7|34081.9|33985.3|34093|33993.5|34068.3|33975.4|16
1648179680000|2022-03-25 03:41:20|34082.7|33985.1|34083.3|33982|34091.5|33986.4|34077|33978.4|25
1648179690000|2022-03-25 03:41:30|34081.2|33981.7|34076.4|33983.5|34094.6|33983.6|34076.4|33975|16
1648179700000|2022-03-25 03:41:40|34083.4|33983.3|34074.3|33986.3|34083.9|33990|34067.8|33979.6|17
1648179710000|2022-03-25 03:41:50|34076.1|33985.1|34068.8|33990|34080.2|33993.1|34068.8|33985.1|23
1648179720000|2022-03-25 03:42:00|34069.1|33990.3|34038.2|34018.2|34093.9|34024|34038.2|33976.1|26
1648179730000|2022-03-25 03:42:10|34036.7|34016.7|34083.6|33989.8|34100.4|34021.9|34036.7|33976.7|21
1648179740000|2022-03-25 03:42:20|34094.7|33979.5|34080.1|33991|34099.3|34005.6|34053.9|33979.4|33
1648179750000|2022-03-25 03:42:30|34081.2|33990.6|34065.4|33989.5|34088.2|33992.8|34062.5|33978.7|20
1648179760000|2022-03-25 03:42:40|34075.6|33984.3|34073.8|33987.4|34082.5|33988.2|34069.5|33981.9|16
1648179770000|2022-03-25 03:42:50|34076.7|33986.1|34098.9|33978.9|34100.2|33991.3|34068.5|33977.6|20
1648179780000|2022-03-25 03:43:00|34098.1|33978.1|34085|33981.5|34099.5|33985.5|34077|33977.1|21
1648179790000|2022-03-25 03:43:10|34075.9|33983.9|34058|33982.6|34080.6|34018.6|34038.6|33977.1|29
1648179800000|2022-03-25 03:43:20|34089.7|33977.5|34059.4|33984|34089.7|33984.1|34057.9|33973.7|22
1648179810000|2022-03-25 03:43:30|34060.1|33983|34054.7|33979.5|34060.3|33996.5|34046.2|33977.8|24
1648179820000|2022-03-25 03:43:40|34054.5|33978.7|34078.4|33981.8|34078.4|33986.1|34053.5|33978.7|18
1648179830000|2022-03-25 03:43:50|34059.6|33982|34066.8|33982.1|34066.8|33984.6|34048.8|33974.9|17
1648179840000|2022-03-25 03:44:00|34066.5|33982|34051.7|33979.9|34070.9|33982.7|34049.2|33979.1|25
1648179850000|2022-03-25 03:44:10|34051.3|33979.1|34076|33980.3|34098.7|34007|34045.4|33937|24
1648179860000|2022-03-25 03:44:20|34075.6|33981.1|34076.9|33975|34087.3|33983.4|34052.1|33970.9|27
1648179870000|2022-03-25 03:44:30|34075.9|33976.7|34072.4|33978.1|34080.3|33983.9|34063|33973.9|18
1648179880000|2022-03-25 03:44:40|34074.7|33976.5|34074.1|33973.6|34079.8|33978|34064.8|33972.9|21
1648179890000|2022-03-25 03:44:50|34062.6|33983.1|34049.1|33980.4|34066.3|33983.1|34048.3|33978.5|23
1648179900000|2022-03-25 03:45:00|34049.5|33980.5|34052.2|33979.9|34071.2|33989.5|34039.4|33975.1|29
1648179910000|2022-03-25 03:45:10|34051.4|33979.3|34080|33972.3|34083|33979.3|34049|33969.8|22
1648179920000|2022-03-25 03:45:20|34051.3|33971.2|34050.3|33971.6|34051.3|33990.4|34039.9|33970.8|21
1648179930000|2022-03-25 03:45:30|34081.8|33973.5|34051.5|33974.8|34081.8|33976.5|34049.6|33970.1|21
1648179940000|2022-03-25 03:45:40|34052.8|33976.3|34051.6|33975.3|34071.5|33976.3|34051.3|33971.7|18
1648179950000|2022-03-25 03:45:50|34070.9|33975.5|34048.9|33977|34071.5|33990.5|34040.4|33975.5|22
1648179960000|2022-03-25 03:46:00|34048.4|33976.8|34048.1|33976.8|34050.4|33979.2|34047.1|33963.6|16
1648179970000|2022-03-25 03:46:10|34041.2|33991.2|34050|33976.1|34081.6|33991.2|34039.5|33969.7|19
1648179980000|2022-03-25 03:46:20|34050.7|33977.8|34057|33972.7|34084.8|33979.6|34050|33968|21
1648179990000|2022-03-25 03:46:30|34050.9|33983.7|34048.5|33980.7|34070.1|33992.8|34041.4|33976.4|17
1648180000000|2022-03-25 03:46:40|34046.8|33976.7|34046.7|33972.5|34071|33980|34046.5|33969|22
1648180010000|2022-03-25 03:46:50|34047.4|33973|34049.2|33975.2|34074.2|33976.2|34047|33972.9|20
1648180020000|2022-03-25 03:47:00|34049.8|33975.8|34050|33977.2|34051|33991.7|34041.4|33966.6|15
1648180030000|2022-03-25 03:47:10|34049.1|33978.1|34049.9|33983|34051.2|33983|34049.1|33969.7|9
1648180040000|2022-03-25 03:47:20|34053.2|33962.1|34052.2|33975.4|34071.2|33975.8|34051.7|33962.1|17
1648180050000|2022-03-25 03:47:30|34051.7|33974.8|34049.7|33981.2|34070.7|33990|34039.7|33974.8|21
1648180060000|2022-03-25 03:47:40|34050.1|33981.8|34058.3|33981.9|34076.3|33993|34042.7|33975.8|23
1648180070000|2022-03-25 03:47:50|34059.7|33983.1|34056.9|33972|34059.7|33983.2|34056.2|33964.9|12
1648180080000|2022-03-25 03:48:00|34057.8|33975.9|34060|33986.8|34080.4|33988.7|34053.7|33975.6|33
1648180090000|2022-03-25 03:48:10|34060.1|33986.7|34053.5|33984.2|34078.9|33988.2|34053.3|33979.5|17
1648180100000|2022-03-25 03:48:20|34054.2|33985|34054.4|33988|34054.5|33988.1|34052.9|33984.2|7
1648180110000|2022-03-25 03:48:30|34053.6|33987.5|34055.5|33987.6|34055.5|33987.6|34051.4|33978.4|12
1648180120000|2022-03-25 03:48:40|34054.5|33986.4|34057.2|33974.5|34057.8|33987.4|34054|33962.1|6
1648180130000|2022-03-25 03:48:50|34045.2|33995.2|34056.1|33970.3|34082.2|33995.8|34045.2|33970.3|14
1648180140000|2022-03-25 03:49:00|34055.5|33969|34063.7|33979.1|34087|33980.8|34055.5|33969|22
1648180150000|2022-03-25 03:49:10|34062.8|33980.9|34052.4|33978.3|34076.9|33997.4|34047.3|33978.3|21
1648180160000|2022-03-25 03:49:20|34053.2|33982.7|34053.1|33983.5|34077.4|33984.3|34052.6|33979.3|17
1648180170000|2022-03-25 03:49:30|34069.4|33981.3|34055.5|33980.7|34074.4|33999.5|34044.2|33970.3|14
1648180180000|2022-03-25 03:49:40|34057.2|33982.3|34057.7|33979.1|34093.9|33982.3|34057.2|33965.4|12
1648180190000|2022-03-25 03:49:50|34058.2|33980.8|34055.9|33985.5|34079.9|33986.3|34053.2|33949.5|18
1648180200000|2022-03-25 03:50:00|34056.5|33985.6|34058|33976.8|34080.5|33985.6|34055.9|33976.8|17
1648180210000|2022-03-25 03:50:10|34058.7|33977.2|34082.1|33978.5|34082.1|33985.3|34056.8|33977.2|9
1648180220000|2022-03-25 03:50:20|34058.7|33986.4|34086.2|33981|34086.2|33996.2|34045.5|33981|15
1648180230000|2022-03-25 03:50:30|34089.3|33979.9|34069.6|33985.9|34089.3|33992.9|34062.9|33978.9|24
1648180240000|2022-03-25 03:50:40|34084.6|33976.6|34049.3|33999.3|34084.6|33999.6|34049.3|33976.6|10
1648180250000|2022-03-25 03:50:50|34050.1|34000.1|34065.9|33981.5|34070.8|34000.1|34050.1|33981.3|18
1648180260000|2022-03-25 03:51:00|34063.5|33983.2|34087.6|33970|34089.2|33983.2|34063.5|33969|17
1648180270000|2022-03-25 03:51:10|34075.5|33976.7|34069.8|33980.2|34089.8|33984.8|34059.9|33969.3|17
1648180280000|2022-03-25 03:51:20|34071.7|33979.1|34070.9|33977.2|34082.6|33980.1|34070.3|33972.3|17
1648180290000|2022-03-25 03:51:30|34077.3|33973.7|34075.4|33978.8|34080.7|33986.6|34060.9|33973.7|21
1648180300000|2022-03-25 03:51:40|34075.7|33979.3|34069.3|33981.3|34090.9|33983.1|34066.9|33970.8|18
1648180310000|2022-03-25 03:51:50|34072|33979.6|34054.7|33976.8|34082.5|33979.6|34054.6|33973.9|21
1648180320000|2022-03-25 03:52:00|34062.5|33976.3|34053.7|33977.8|34077.6|33986.1|34052.6|33976.2|20
1648180330000|2022-03-25 03:52:10|34054.3|33977|34054.1|33978.2|34070.2|33983.5|34052.2|33977|19
1648180340000|2022-03-25 03:52:20|34051|33981.8|34049|33981.5|34052.5|33984.3|34048.2|33976.9|10
1648180350000|2022-03-25 03:52:30|34048.7|33981.6|34058.6|33970.1|34059.4|33991.5|34041.5|33953.7|13
1648180360000|2022-03-25 03:52:40|34055.1|33981.1|34063.8|33982.5|34077.5|33990|34054.2|33968.4|18
1648180370000|2022-03-25 03:52:50|34064|33977.9|34057.2|33981.3|34064|33982.7|34057.2|33974.5|19
1648180380000|2022-03-25 03:53:00|34057.3|33981.2|34052.9|33984.3|34070.9|33987.2|34052.9|33979.7|18
1648180390000|2022-03-25 03:53:10|34053.4|33986.7|34061|33988.8|34061|33988.8|34053|33982.3|14
1648180400000|2022-03-25 03:53:20|34062.6|33970.3|34061.2|33985.1|34096.4|33988|34059.9|33952.9|27
1648180410000|2022-03-25 03:53:30|34080.7|33984.4|34048.3|33998.3|34085.7|33998.3|34048.3|33978.1|23
1648180420000|2022-03-25 03:53:40|34046.3|33996.3|34057.7|33984.2|34081.3|33997.4|34046.3|33982.5|20
1648180430000|2022-03-25 03:53:50|34058|33984.4|34048.1|33998.1|34082.6|33999|34048.1|33978.7|22
1648180440000|2022-03-25 03:54:00|34067.2|33983.6|34057.1|33971.4|34080|33986.1|34057.1|33971.4|17
1648180450000|2022-03-25 03:54:10|34060.2|33962.3|34063.6|33982.1|34081.3|33986|34055.4|33962.3|16
1648180460000|2022-03-25 03:54:20|34063.3|33982.6|34058.9|33989.5|34074|33991.9|34057.2|33982.6|17
1648180470000|2022-03-25 03:54:30|34056.4|33986.9|34058.4|33984.9|34077|33988.4|34056.3|33983.8|24
1648180480000|2022-03-25 03:54:40|34059.2|33983.4|34078.7|33984|34078.7|33999.5|34049.1|33970.2|12
1648180490000|2022-03-25 03:54:50|34084.1|33981.7|34087.2|33981|34090.7|33988.9|34057.6|33979.2|14
1648180500000|2022-03-25 03:55:00|34088.4|33981.3|34080.1|33987.4|34088.4|33988.9|34059.2|33981.3|20
1648180510000|2022-03-25 03:55:10|34066.3|33996.8|34076.8|33992.3|34091.7|33996.8|34065.5|33983.3|17
1648180520000|2022-03-25 03:55:20|34077.8|33991.9|34078.4|33988.4|34085.6|33992|34062.1|33986.6|17
1648180530000|2022-03-25 03:55:30|34062.1|33988.7|34064|33986.1|34076.5|33992.4|34060|33986.1|19
1648180540000|2022-03-25 03:55:40|34058.6|33987.8|34061|33983.2|34061.4|33991.2|34058.6|33983.2|13
1648180550000|2022-03-25 03:55:50|34061.1|33983.3|34060.2|33989.7|34061.8|33989.7|34059.8|33979.5|17
1648180560000|2022-03-25 03:56:00|34071.1|33988.4|34062.4|33985.5|34071.1|33992.8|34059.3|33981.5|22
1648180570000|2022-03-25 03:56:10|34081.2|33985.6|34063.1|33987.2|34094.4|33989.3|34061.8|33980.4|17
1648180580000|2022-03-25 03:56:20|34062.8|33988.8|34071.7|33990.1|34081.7|33990.1|34056.8|33983|22
1648180590000|2022-03-25 03:56:30|34070.8|33988.9|34058.3|33984.5|34077.9|33989.3|34058.3|33984.5|20
1648180600000|2022-03-25 03:56:40|34060|33986.4|34059.2|33985.4|34091.3|33986.4|34057.8|33976.4|23
1648180610000|2022-03-25 03:56:50|34059.8|33986|34048.5|33998.5|34092.1|33998.5|34048.5|33979.8|14
1648180620000|2022-03-25 03:57:00|34070.8|33992.8|34066.7|33982.9|34080.4|33995.8|34065.8|33968.2|17
1648180630000|2022-03-25 03:57:10|34066|33986.4|34055.5|33988.8|34080.1|33988.8|34055.5|33979|13
1648180640000|2022-03-25 03:57:20|34054.8|33988.6|34056.2|33983.4|34057.1|33998.9|34048.5|33983.4|16
1648180650000|2022-03-25 03:57:30|34057.9|33988.1|34054.5|33983.5|34060.6|33998.7|34048.7|33981.8|20
1648180660000|2022-03-25 03:57:40|34046.1|33996.1|34059.5|33989.1|34094.7|33996.1|34046.1|33944|17
1648180670000|2022-03-25 03:57:50|34059.1|33988.9|34064.6|33982.6|34065.7|33988.9|34057.5|33976.5|20
1648180680000|2022-03-25 03:58:00|34063.7|33985|34049.8|33999.8|34063.7|33999.8|34048|33981.6|16
1648180690000|2022-03-25 03:58:10|34057.6|33991.4|34058.8|33992.3|34058.8|34000.9|34049.1|33983.4|17
1648180700000|2022-03-25 03:58:20|34059.1|33987.5|34058.9|33985.1|34076.8|33990.9|34057.6|33979.5|21
1648180710000|2022-03-25 03:58:30|34060.1|33986.2|34083.3|33986.3|34091.2|34001.8|34050.2|33980.8|23
1648180720000|2022-03-25 03:58:40|34085.6|33985.5|34083.1|33988.2|34101.2|33991|34059.4|33979.5|23
1648180730000|2022-03-25 03:58:50|34086.4|33986.7|34090.3|33983.2|34090.3|33990.5|34076.2|33983.2|14
1648180740000|2022-03-25 03:59:00|34092.7|33981.8|34081.7|33986.6|34093.8|33986.6|34081.7|33981.3|18
1648180750000|2022-03-25 03:59:10|34080.9|33987.1|34085.7|33986.7|34085.8|33995.3|34070.1|33984.6|14
1648180760000|2022-03-25 03:59:20|34077.2|33991.6|34080.6|33987.3|34097.5|33995.8|34065.5|33979.3|13
1648180770000|2022-03-25 03:59:30|34078.4|33988.5|34090.9|33981|34090.9|33991.7|34070.9|33981|13
1648180780000|2022-03-25 03:59:40|34078.4|33989|34077.1|33986.1|34089.5|33989|34076.8|33981.3|12
1648180790000|2022-03-25 03:59:50|34088|33980.6|34073.1|33986.8|34088|33987.4|34073.1|33980.6|19
1648180800000|2022-03-25 04:00:00|34072.4|33987.5|34076.8|33990.5|34077.4|33991.8|34071.7|33986.4|22
1648180810000|2022-03-25 04:00:10|34076.5|33990.2|34093.2|33981|34097.9|33992.3|34072.4|33978.7|18
1648180820000|2022-03-25 04:00:20|34082.8|33986.8|34079.8|33988.9|34088.6|33993.5|34070.8|33983.3|12
1648180830000|2022-03-25 04:00:30|34082|33987.5|34085.5|33985.8|34100.4|33991.6|34074.3|33979.9|13
1648180840000|2022-03-25 04:00:40|34099.5|33979.5|34089.4|33982.4|34099.5|33984.3|34086.9|33978.4|22
1648180850000|2022-03-25 04:00:50|34089.9|33982.6|34074.9|33991|34089.9|33994|34071.9|33982.6|16
1648180860000|2022-03-25 04:01:00|34077.3|33990.3|34078.6|33988.1|34079.5|33991.2|34072.5|33987.4|23
1648180870000|2022-03-25 04:01:10|34080.5|33987.7|34083|33985.8|34090.9|33988.2|34079.2|33981.6|7
1648180880000|2022-03-25 04:01:20|34077.3|33988.5|34077.9|33990.2|34091.7|33993.9|34071.8|33981.4|13
1648180890000|2022-03-25 04:01:30|34083.2|33987.9|34080.5|33985.7|34104.5|33987.9|34079|33979.9|14
1648180900000|2022-03-25 04:01:40|34081.7|33985|34080.7|33986.3|34092.4|33987.6|34078.4|33979.9|15
1648180910000|2022-03-25 04:01:50|34082.2|33985.5|34077.7|33988.4|34087.3|33994.1|34070.1|33982.6|23
1648180920000|2022-03-25 04:02:00|34079.1|33988.8|34098.5|33978.5|34098.5|33991.3|34073.4|33978.5|18
1648180930000|2022-03-25 04:02:10|34097.5|33978.9|34079.4|33987.8|34099.8|33993.7|34068.3|33978.7|19
1648180940000|2022-03-25 04:02:20|34073.1|33991.4|34077|33988.8|34085.4|33991.4|34073.1|33985.1|12
1648180950000|2022-03-25 04:02:30|34087.8|33982.9|34077.8|33988.9|34093.4|33991.7|34072.2|33978.9|17
1648180960000|2022-03-25 04:02:40|34081.3|33986.7|34076|33989.5|34084.2|33991.9|34071.5|33985.1|15
1648180970000|2022-03-25 04:02:50|34079.7|33987.9|34081.5|33983.8|34096.2|33992.1|34072.1|33978.6|23
1648180980000|2022-03-25 04:03:00|34081.4|33983.6|34074.3|33982.3|34095.8|33987.1|34061.5|33972.1|26
1648180990000|2022-03-25 04:03:10|34074.7|33982.4|34074.5|33988|34093.8|33996.8|34046.8|33973.1|21
1648181000000|2022-03-25 04:03:20|34072.2|33989.4|34078|33984.8|34078.2|33990.2|34067.1|33984.8|16
1648181010000|2022-03-25 04:03:30|34072.5|33987.8|34078|33980.5|34081.1|33988.8|34069.6|33979.2|20
1648181020000|2022-03-25 04:03:40|34083.4|33978|34068.9|33986.2|34083.4|33989.9|34065.4|33978|20
1648181030000|2022-03-25 04:03:50|34067|33987.9|34067.4|33985.5|34081.4|33987.9|34065.6|33979.4|19
1648181040000|2022-03-25 04:04:00|34067.1|33985.2|34068.3|33985.6|34087.8|33985.9|34065.1|33974.6|14
1648181050000|2022-03-25 04:04:10|34073.2|33980.7|34066.8|33982.5|34087.7|33982.5|34066.8|33973.4|15
1648181060000|2022-03-25 04:04:20|34066.5|33983|34064.9|33985.9|34078.6|33986|34064.9|33978|23
1648181070000|2022-03-25 04:04:30|34048.4|33998.4|34070.6|33975.1|34098.2|33998.4|34048|33969.7|21
1648181080000|2022-03-25 04:04:40|34068.6|33976.1|34076.4|33974.9|34077.7|33980|34048.6|33972.2|27
1648181090000|2022-03-25 04:04:50|34072.9|33976.5|34059.5|33982.3|34072.9|33983|34059.5|33976.5|23
1648181100000|2022-03-25 04:05:00|34059.2|33982|34066.5|33978.3|34078.5|33982|34059.1|33973.6|21
1648181110000|2022-03-25 04:05:10|34068.5|33977|34069.2|33976.5|34080.8|33979.5|34064.5|33971.3|16
1648181120000|2022-03-25 04:05:20|34067.4|33977.7|34081.5|33972.3|34081.5|33987|34055.4|33972.3|9
1648181130000|2022-03-25 04:05:30|34068.4|33979.4|34065.9|33978.2|34087.4|33984.8|34053.2|33967.4|9
1648181140000|2022-03-25 04:05:40|34063.6|33978.6|34087.7|33967.7|34087.7|34009.2|34028.2|33967.7|14
1648181150000|2022-03-25 04:05:50|34088.5|33968.5|34081.6|33971.6|34088.7|33981.4|34063.2|33968.5|8
1648181160000|2022-03-25 04:06:00|34080.2|33973.1|34074.4|33973.8|34080.8|33979.3|34063.4|33972.2|10
1648181170000|2022-03-25 04:06:10|34070.1|33975.9|34067|33980.1|34078.6|33984.2|34059.7|33972|14
1648181180000|2022-03-25 04:06:20|34063.7|33981.4|34067|33980|34076.4|33982.2|34063|33974.9|8
1648181190000|2022-03-25 04:06:30|34071.6|33978.4|34073|33974.7|34086.4|33979.5|34063.1|33969.3|20
1648181200000|2022-03-25 04:06:40|34067.3|33977.7|34079.2|33973.7|34079.2|33983.9|34058|33973.7|33
1648181210000|2022-03-25 04:06:50|34078.6|33975|34078.3|33977|34091.6|33982.9|34065.4|33971.6|26
1648181220000|2022-03-25 04:07:00|34084.6|33973.9|34075|33980|34087.1|33986.4|34067.7|33973.9|25
1648181230000|2022-03-25 04:07:10|34077.4|33978.6|34070.6|33979.1|34090.8|33983.7|34068.3|33970.8|19
1648181240000|2022-03-25 04:07:20|34077.8|33976|34071.1|33980.9|34077.8|33985.9|34063.1|33976|19
1648181250000|2022-03-25 04:07:30|34065|33983.9|34081.8|33974.7|34081.8|33984.5|34063|33974.7|19
1648181260000|2022-03-25 04:07:40|34077.6|33977.1|34070.9|33978.8|34077.6|33982.3|34063.9|33977.1|22
1648181270000|2022-03-25 04:07:50|34067.8|33981.1|34070|33979.3|34079.2|33981.1|34066.3|33975.2|13
1648181280000|2022-03-25 04:08:00|34072.2|33978|34066.5|33979.4|34080.1|33992.7|34038.9|33974|20
1648181290000|2022-03-25 04:08:10|34083.1|33971|34075.4|33975.2|34083.1|33979.4|34064.7|33971|18
1648181300000|2022-03-25 04:08:20|34073.8|33975.9|34070.4|33978.3|34073.8|33983.3|34061.4|33975.9|17
1648181310000|2022-03-25 04:08:30|34069.4|33978.7|34084.2|33971.3|34084.3|33983.1|34061.4|33971.3|14
1648181320000|2022-03-25 04:08:40|34057.5|33989.9|34066.9|33980.1|34084.2|33998.1|34048.1|33971.2|15
1648181330000|2022-03-25 04:08:50|34069.7|33977|34072.3|33973.6|34081.9|33979.4|34047.3|33970.8|24
1648181340000|2022-03-25 04:09:00|34070.8|33974.8|34057.9|33982.1|34071.3|33985.3|34055.7|33974.8|25
1648181350000|2022-03-25 04:09:10|34057.2|33982.6|34062.8|33979.3|34076.2|33982.6|34057|33973|17
1648181360000|2022-03-25 04:09:20|34070.3|33975.3|34062.9|33975.9|34070.9|33979.3|34059.6|33971.3|30
1648181370000|2022-03-25 04:09:30|34066.8|33971.8|34070.1|33971.8|34082.2|33976.8|34058.5|33964.2|30
1648181380000|2022-03-25 04:09:40|34067.7|33973.4|34073.3|33971.4|34075.3|33975.5|34064.9|33969.3|17
1648181390000|2022-03-25 04:09:50|34073.4|33971.6|34062.8|33977.7|34073.5|33979.4|34059.1|33971.3|19
1648181400000|2022-03-25 04:10:00|34059.2|33980.2|34071.6|33973.2|34075.3|33981.2|34056.6|33971.5|17
1648181410000|2022-03-25 04:10:10|34074.9|33971.4|34062.8|33980.6|34074.9|33981.2|34062.1|33971.4|18
1648181420000|2022-03-25 04:10:20|34063.7|33980|34077.9|33970.9|34077.9|33980|34045.2|33969.5|18
1648181430000|2022-03-25 04:10:30|34074.1|33972.8|34060.9|33979.6|34076.4|33981.4|34047.9|33972.3|17
1648181440000|2022-03-25 04:10:40|34058|33980.1|34063.6|33971.9|34072.8|33980.5|34054.6|33970.1|27
1648181450000|2022-03-25 04:10:50|34062.6|33972.5|34068|33972.2|34075.2|33981.6|34050.6|33965|24
1648181460000|2022-03-25 04:11:00|34067.8|33971.9|34058.4|33974.5|34067.8|33976.5|34054.9|33971.9|20
1648181470000|2022-03-25 04:11:10|34057.3|33973.9|34063.7|33968.1|34068.4|33974.2|34056.2|33965.2|29
1648181480000|2022-03-25 04:11:20|34068.5|33965.5|34057.9|33971.2|34074.8|33977.6|34050.3|33962.3|20
1648181490000|2022-03-25 04:11:30|34056|33972.5|34062.7|33967.3|34066.2|33973.5|34053.7|33966.6|16
1648181500000|2022-03-25 04:11:40|34065.9|33966.6|34059.3|33968.8|34067.5|33971.7|34054.7|33964.2|19
1648181510000|2022-03-25 04:11:50|34057.7|33969.5|34057.4|33971.7|34061.6|33975.1|34053.1|33968.8|20
1648181520000|2022-03-25 04:12:00|34055.4|33972.9|34062|33970.7|34064.3|33973.6|34054.4|33968.8|19
1648181530000|2022-03-25 04:12:10|34062.1|33970.8|34079.1|33959.1|34079.1|33976.3|34047.6|33959.1|23
1648181540000|2022-03-25 04:12:20|34066.1|33965.5|34064.7|33965.1|34079.2|33969.3|34056.4|33959.2|19
1648181550000|2022-03-25 04:12:30|34065.2|33965.7|34061.4|33968.7|34065.2|33970.7|34059|33965.7|15
1648181560000|2022-03-25 04:12:40|34059.1|33983.5|34053.7|33974.9|34062.4|33983.5|34049.4|33973.4|24
1648181570000|2022-03-25 04:12:50|34055.9|33973.4|34067.1|33969.6|34067.1|33976|34045.4|33969.6|17
1648181580000|2022-03-25 04:13:00|34062.5|33972.5|34070.1|33965.5|34070.1|33974.1|34052.7|33965.5|22
1648181590000|2022-03-25 04:13:10|34063|33968.9|34063.4|33967.1|34069.3|33970.4|34056.7|33965.2|23
1648181600000|2022-03-25 04:13:20|34057.8|33970|34048.5|33977.9|34062.2|33978.7|34047.1|33968.4|15
1648181610000|2022-03-25 04:13:30|34048.3|33977.4|34061.1|33968.3|34069.2|33977.4|34039.1|33964.3|18
1648181620000|2022-03-25 04:13:40|34061.2|33968.1|34059.6|33969.5|34072.2|33971.7|34055.5|33962.8|20
1648181630000|2022-03-25 04:13:50|34059.5|33970.1|34056.6|33971.6|34067|33976.8|34047.5|33965.8|20
1648181640000|2022-03-25 04:14:00|34060.4|33970.9|34070.3|33963.9|34078.8|33971.7|34056.5|33959.2|18
1648181650000|2022-03-25 04:14:10|34064.8|33966.8|34060.2|33967.6|34067.7|33968.8|34056.7|33964.7|17
1648181660000|2022-03-25 04:14:20|34059.4|33968|34051.2|33970.2|34064.7|33975.8|34051|33965.4|17
1648181670000|2022-03-25 04:14:30|34051.5|33970.5|34068.3|33965.6|34068.3|33971.2|34050.5|33965.6|26
1648181680000|2022-03-25 04:14:40|34070.1|33964.1|34065.6|33969.4|34074.2|33969.4|34061.5|33962|17
1648181690000|2022-03-25 04:14:50|34067.4|33968.7|34059.1|33971.7|34067.4|33973.9|34056.1|33967.5|14
1648181700000|2022-03-25 04:15:00|34055.6|33972.4|34075.2|33963.1|34076.9|33976|34049.6|33962.6|13
1648181710000|2022-03-25 04:15:10|34073.1|33964.6|34060.5|33968.5|34073.6|33972.3|34039.7|33963.6|23
1648181720000|2022-03-25 04:15:20|34059.5|33967.5|34051|33974.5|34073.6|33974.5|34042.9|33959.2|25
1648181730000|2022-03-25 04:15:30|34070.1|33964.3|34071.6|33966|34071.6|33972.1|34055.4|33964.3|18
1648181740000|2022-03-25 04:15:40|34078.9|33962.2|34056.3|33971.7|34078.9|33974.9|34051.2|33962.2|18
1648181750000|2022-03-25 04:15:50|34056.8|33971.6|34057.6|33965.6|34083.4|33975.5|34050|33959.3|14
1648181760000|2022-03-25 04:16:00|34057.7|33965.7|34067.5|33960.5|34072.5|33970|34035.8|33958.4|22
1648181770000|2022-03-25 04:16:10|34056.6|33964.7|34059|33965.6|34064.6|33968|34037.4|33963.3|22
1648181780000|2022-03-25 04:16:20|34068.5|33960.8|34030.7|33980.7|34068.5|33980.7|34030.7|33960.8|25
1648181790000|2022-03-25 04:16:30|34052.3|33974.3|34055.9|33970.9|34059.2|33974.3|34037|33965.1|9
1648181800000|2022-03-25 04:16:40|34054|33972.1|34058.9|33966.8|34063.7|33973.5|34052.1|33965.4|18
1648181810000|2022-03-25 04:16:50|34059.3|33967.2|34070.5|33959.2|34070.5|33979|34029|33958|22
1648181820000|2022-03-25 04:17:00|34077.2|33957.2|34077.3|33958.1|34077.3|33970.2|34050.6|33957.2|22
1648181830000|2022-03-25 04:17:10|34070.7|33957.8|34051.9|33969.3|34070.7|33970.7|34048.7|33957.8|27
1648181840000|2022-03-25 04:17:20|34051.8|33969.1|34054.7|33967.4|34060.1|33970.4|34049.4|33964.5|24
1648181850000|2022-03-25 04:17:30|34054.3|33967.9|34051.9|33968.5|34058.7|33970.3|34048.7|33965.6|19
1648181860000|2022-03-25 04:17:40|34051.7|33968.3|34043.9|33969.4|34070.5|33969.4|34043.5|33955.9|23
1648181870000|2022-03-25 04:17:50|34042.3|33969.5|34051.7|33963.7|34056.3|33969.5|34042.3|33960.6|19
1648181880000|2022-03-25 04:18:00|34056.5|33962.3|34061.2|33958.2|34061.2|33965.6|34047|33958.2|20
1648181890000|2022-03-25 04:18:10|34060.9|33961.7|34043.6|33970.1|34060.9|33970.1|34043.6|33960|25
1648181900000|2022-03-25 04:18:20|34051.6|33967.4|34059.3|33958|34066.5|33967.4|34049.9|33957.3|30
1648181910000|2022-03-25 04:18:30|34052.7|33960.2|34047.7|33965.4|34058.9|33969.5|34044.8|33958.8|23
1648181920000|2022-03-25 04:18:40|34051.8|33963.8|34052.3|33963.3|34056|33966.3|34043.9|33960.1|22
1648181930000|2022-03-25 04:18:50|34049.8|33964.8|34044.6|33969.1|34055.5|33969.5|34044.1|33961.7|18
1648181940000|2022-03-25 04:19:00|34044.2|33969.6|34049.7|33963.3|34062.7|33969.6|34044.2|33959.8|26
1648181950000|2022-03-25 04:19:10|34047.3|33965.3|34066.6|33956.4|34073.8|33966|34046.5|33953.8|18
1648181960000|2022-03-25 04:19:20|34061.4|33959.3|34060|33957.9|34068|33962.6|34048.6|33954.1|22
1648181970000|2022-03-25 04:19:30|34051.5|33961.3|34051.1|33958.7|34060.7|33961.3|34051.1|33956.1|20
1648181980000|2022-03-25 04:19:40|34049.3|33960.1|34051.5|33963|34062.4|33980.2|34030.2|33957.5|29
1648181990000|2022-03-25 04:19:50|34063.3|33956.3|34053.8|33957.3|34063.8|33963.8|34047.4|33953.5|24
1648182000000|2022-03-25 04:20:00|34052.2|33960.4|34050|33962|34057.1|33964.4|34046|33957.8|27
1648182010000|2022-03-25 04:20:10|34045.7|33962.7|34046.3|33964.5|34056.2|33964.5|34045.3|33957.3|23
1648182020000|2022-03-25 04:20:20|34051.6|33961.4|34046.8|33965|34051.7|33969.9|34038.6|33961.4|15
1648182030000|2022-03-25 04:20:30|34049.1|33962.6|34055.5|33959.8|34071.6|33962.6|34049.1|33952.5|22
1648182040000|2022-03-25 04:20:40|34057.2|33958.7|34052|33959.2|34071.7|33960.6|34051.9|33951.5|21
1648182050000|2022-03-25 04:20:50|34046.4|33962|34058.3|33959.7|34058.3|33967.9|34042.7|33957.6|14
1648182060000|2022-03-25 04:21:00|34055.3|33960.7|34057.3|33960.4|34065.1|33967.2|34043.7|33957.1|16
1648182070000|2022-03-25 04:21:10|34064.7|33955|34056.2|33964.7|34076.1|33964.7|34054.7|33955|17
1648182080000|2022-03-25 04:21:20|34042.7|33976.2|34051.3|33964.8|34056|33976.2|34042.7|33964.3|23
1648182090000|2022-03-25 04:21:30|34051.4|33964.9|34063|33961.4|34065.6|33969.5|34049.3|33960|34
1648182100000|2022-03-25 04:21:40|34066.2|33960.1|34051.8|33965.2|34067.4|33968.7|34047.1|33959.5|30
1648182110000|2022-03-25 04:21:50|34052.8|33964.5|34050|33965|34062.1|33968.3|34046.2|33957.9|31
1648182120000|2022-03-25 04:22:00|34050.8|33965.1|34056.8|33959.6|34058.5|33965.3|34050.6|33958.5|27
1648182130000|2022-03-25 04:22:10|34062.6|33956.6|34056.3|33960.4|34062.6|33969|34043.1|33956.6|22
1648182140000|2022-03-25 04:22:20|34046|33965.4|34056.6|33959.3|34056.6|33965.4|34046|33959.3|22
1648182150000|2022-03-25 04:22:30|34060.3|33956.2|34058|33961.3|34067.6|33966.3|34047.2|33952.7|24
1648182160000|2022-03-25 04:22:40|34059.1|33960.6|34050.8|33965.5|34060.4|33971.7|34047.1|33960.3|29
1648182170000|2022-03-25 04:22:50|34050.7|33968.4|34046.4|33960.7|34053.4|33968.4|34046.4|33958.7|23
1648182180000|2022-03-25 04:23:00|34048.8|33961.2|34054.7|33957.7|34059.4|33962.6|34045.4|33954.8|27
1648182190000|2022-03-25 04:23:10|34050.3|33959.8|34045.8|33966.5|34054.7|33971.3|34044.5|33957.7|19
1648182200000|2022-03-25 04:23:20|34045.7|33965.6|34049.5|33962.3|34053.3|33968.1|34041.4|33960.4|13
1648182210000|2022-03-25 04:23:30|34049.2|33962|34043.5|33967|34057.6|33969.2|34040.3|33961.5|15
1648182220000|2022-03-25 04:23:40|34042|33968.3|34059.8|33959.7|34062.8|33970.1|34041|33958.9|14
1648182230000|2022-03-25 04:23:50|34053|33963.7|34050.8|33958.6|34055.7|33964.7|34050|33956.6|12
1648182240000|2022-03-25 04:24:00|34051.1|33960.7|34060.4|33957.6|34065.2|33973.3|34021|33948.4|25
1648182250000|2022-03-25 04:24:10|34069|33950.2|34042.2|33956.6|34069|33965.9|34034.3|33950.2|29
1648182260000|2022-03-25 04:24:20|34039.7|33958.5|34038.7|33958.9|34045.1|33960.5|34036.2|33954.8|15
1648182270000|2022-03-25 04:24:30|34045|33955.4|34040.7|33961.1|34045|33964|34034.2|33955.4|16
1648182280000|2022-03-25 04:24:40|34022.6|33972.6|34037.5|33960.6|34069.9|33972.6|34022.6|33946.8|24
1648182290000|2022-03-25 04:24:50|34019.9|33969.9|34053.9|33951.1|34060.9|33969.9|34019.9|33945.4|22
1648182300000|2022-03-25 04:25:00|34052.3|33951.9|34018.7|33968.7|34056.5|33970.1|34018.7|33949.7|25
1648182310000|2022-03-25 04:25:10|34055.2|33954.4|34047.7|33956|34055.2|33959.1|34024.9|33953|25
1648182320000|2022-03-25 04:25:20|34048.7|33955.6|34057.9|33947.7|34057.9|33958.4|34042.7|33947.7|24
1648182330000|2022-03-25 04:25:30|34048.3|33954|34028.5|33951.6|34053.9|33985.4|34004.7|33951.4|23
1648182340000|2022-03-25 04:25:40|34027.8|33952.3|34026|33952.6|34053.3|33957.9|34024.2|33950.1|21
1648182350000|2022-03-25 04:25:50|34026.2|33953.1|34068.9|33948.9|34071.6|33957.7|34026.2|33946.6|20
1648182360000|2022-03-25 04:26:00|34057.9|33952.1|34045.4|33953.6|34068.3|33955.5|34042.9|33948.3|26
1648182370000|2022-03-25 04:26:10|34045.7|33954|34048.2|33955.3|34051.9|33964.1|34034|33949.7|16
1648182380000|2022-03-25 04:26:20|34043.2|33957.5|34042.7|33955.5|34050.8|33958.2|34040.1|33953.2|17
1648182390000|2022-03-25 04:26:30|34047.1|33951.7|34054.2|33951.1|34066.6|33984.7|34004.7|33946.6|19
1648182400000|2022-03-25 04:26:40|34051.9|33951|34064.3|33945.2|34065.6|33958.9|34041.1|33945.2|24
1648182410000|2022-03-25 04:26:50|34065.4|33945.4|34048.6|33957.5|34065.4|33969.6|34019.6|33944.7|25
1648182420000|2022-03-25 04:27:00|34045|33959.3|34050.9|33956.2|34051.7|33963.3|34037.7|33955.5|24
1648182430000|2022-03-25 04:27:10|34053.4|33955.2|34047.5|33961.7|34053.4|33964.3|34026.1|33955.2|21
1648182440000|2022-03-25 04:27:20|34045.1|33962.2|34055.3|33954.4|34058.5|33962.5|34044.5|33952.9|24
1648182450000|2022-03-25 04:27:30|34053|33955.3|34045.9|33960.2|34054.9|33964.3|34037.6|33954.1|22
1648182460000|2022-03-25 04:27:40|34041.5|33962.1|34057.1|33951.2|34057.1|33962.8|34040.9|33950.7|24
1648182470000|2022-03-25 04:27:50|34048.8|33956.5|34046.2|33959.5|34061.3|33966|34038|33950.2|17
1648182480000|2022-03-25 04:28:00|34045.2|33959.7|34047.7|33959.1|34053.7|33962.2|34040.1|33955.5|19
1648182490000|2022-03-25 04:28:10|34046|33960.1|34082.5|33962.5|34082.5|33989.9|34009.9|33950.4|13
1648182500000|2022-03-25 04:28:20|34053.7|33955.4|34046.5|33955.3|34069.4|33961.4|34033.1|33947.1|21
1648182510000|2022-03-25 04:28:30|34044.4|33956.1|34048.8|33954.6|34065.6|33958.1|34042.7|33945.6|19
1648182520000|2022-03-25 04:28:40|34046.3|33956.5|34027.2|33957.4|34051.1|33961.9|34027.2|33954.1|16
1648182530000|2022-03-25 04:28:50|34043.9|33957.7|34025.8|33951.1|34046|33958|34024.2|33949.4|19
1648182540000|2022-03-25 04:29:00|34025.2|33954.6|34042.2|33961.6|34052.3|33969.1|34018.4|33949|22
1648182550000|2022-03-25 04:29:10|34044.6|33961.7|34035.6|33958.2|34060.4|33962.1|34026.7|33951.2|28
1648182560000|2022-03-25 04:29:20|34034.8|33956.5|34033.1|33963.5|34036.3|33972.7|34022.5|33956.5|20
1648182570000|2022-03-25 04:29:30|34033.2|33962.7|34029.4|33959.7|34033.4|33973.5|34022.7|33959.7|17
1648182580000|2022-03-25 04:29:40|34030.1|33960.1|34039.4|33959.8|34039.6|33966.7|34030.1|33953.1|17
1648182590000|2022-03-25 04:29:50|34036.9|33962.7|34034.4|33959.6|34038.2|33962.7|34032.2|33946.4|6
1648182600000|2022-03-25 04:30:00|34034|33961.6|34041.3|33963.2|34058.9|33965.6|34033.5|33958.9|22
1648182610000|2022-03-25 04:30:10|34041.7|33963.5|34035.6|33964.5|34064.6|33974.5|34024.5|33957.9|18
1648182620000|2022-03-25 04:30:20|34052.8|33964.6|34036|33963.5|34052.8|33966.6|34035.2|33962.2|14
1648182630000|2022-03-25 04:30:30|34036.1|33965|34049.3|33970.7|34068.8|33970.7|34036.1|33957|12
1648182640000|2022-03-25 04:30:40|34027.3|33977.3|34036.8|33967.2|34061.1|33977.4|34027.3|33945.9|25
1648182650000|2022-03-25 04:30:50|34037.3|33967.3|34035.9|33941.4|34037.8|33976.2|34025.2|33933|18
1648182660000|2022-03-25 04:31:00|34039|33957.5|34049.7|33959.9|34087.5|33967.5|34037.1|33952.3|17
1648182670000|2022-03-25 04:31:10|34048|33961.9|34060.2|33954.7|34069.9|33961.9|34048|33949.9|19
1648182680000|2022-03-25 04:31:20|34057.5|33956|34054.2|33956.4|34067.4|33958.1|34049.7|33950.8|17
1648182690000|2022-03-25 04:31:30|34054.1|33956.3|34052.5|33955.9|34072.5|33965|34045.5|33952.5|21
1648182700000|2022-03-25 04:31:40|34053.1|33956.2|34045.8|33959.6|34067.1|33959.6|34045.2|33947.5|24
1648182710000|2022-03-25 04:31:50|34050.5|33956.6|34052.8|33954.8|34068.7|33964.6|34042.4|33948.9|28
1648182720000|2022-03-25 04:32:00|34052.7|33955|34046.8|33960.5|34066.9|33962.2|34030.9|33949.3|20
1648182730000|2022-03-25 04:32:10|34045|33950.9|34055.4|33959.3|34064.6|33965.9|34043.7|33950.6|14
1648182740000|2022-03-25 04:32:20|34050.7|33961.1|34062.5|33954.7|34064.6|33961.1|34050.7|33953.3|7
1648182750000|2022-03-25 04:32:30|34057.1|33957.7|34055.3|33955.8|34073.9|33959.3|34049.9|33949.1|17
1648182760000|2022-03-25 04:32:40|34055.1|33954.5|34049.8|33958.7|34068.6|33978.2|34028|33948.6|17
1648182770000|2022-03-25 04:32:50|34043.9|33961.8|34058.8|33950.8|34066.6|33961.8|34043.9|33946.6|13
1648182780000|2022-03-25 04:33:00|34052.1|33953.8|34048.9|33957.5|34056.7|33963.5|34037.6|33951.7|21
1648182790000|2022-03-25 04:33:10|34049.5|33957.3|34049.1|33958.1|34054.7|33962|34040.9|33955|17
1648182800000|2022-03-25 04:33:20|34039.9|33962.1|34039.3|33965.9|34064|33977.7|34027.7|33947.9|10
1648182810000|2022-03-25 04:33:30|34046.2|33962.5|34064.8|33951.7|34067.4|33962.5|34045.9|33950.1|12
1648182820000|2022-03-25 04:33:40|34059.4|33955.2|34058.7|33952.5|34063.1|33961|34047.7|33951.8|13
1648182830000|2022-03-25 04:33:50|34068.1|33948.1|34036.9|33967.3|34068.1|33967.3|34036.9|33948.1|14
1648182840000|2022-03-25 04:34:00|34038.6|33965.7|34045.9|33961.4|34051.7|33965.7|34038.6|33958.4|14
1648182850000|2022-03-25 04:34:10|34043.3|33963.6|34043.1|33966.2|34056.7|33966.7|34040.6|33956.3|6
1648182860000|2022-03-25 04:34:20|34064.3|33954.2|34060.7|33955.2|34066.1|33963.7|34044.3|33952.2|8
1648182870000|2022-03-25 04:34:30|34055.5|33958.1|34053.2|33960.3|34072.3|33979.3|34029.3|33949.2|12
1648182880000|2022-03-25 04:34:40|34049.3|33957.9|34051|33955|34060.2|33962.8|34036.9|33950.3|15
1648182890000|2022-03-25 04:34:50|34066|33947.3|34026.6|33976.6|34066|33976.6|34026.6|33947.3|7
1648182900000|2022-03-25 04:35:00|34043.9|33963.2|34038.1|33963.6|34054.4|33964.6|34038.1|33956.6|15
1648182910000|2022-03-25 04:35:10|34038.2|33963.7|34045.1|33960.1|34057.7|33964.3|34037.4|33953.5|15
1648182920000|2022-03-25 04:35:20|34041.9|33962.1|34040.9|33961.5|34060.1|33962.8|34040|33950.4|13
1648182930000|2022-03-25 04:35:30|34066.6|33946.6|34052.6|33952|34066.6|33960.5|34041.4|33946.6|10
1648182940000|2022-03-25 04:35:40|34048.8|33955.6|34045.8|33958.1|34068.1|33958.1|34045.8|33946.9|11
1648182950000|2022-03-25 04:35:50|34044.3|33958.5|34049.4|33958|34053.9|33961.7|34044|33955.7|8
1648182960000|2022-03-25 04:36:00|34053.7|33955.3|34046.5|33959.6|34053.7|33961|34040.6|33955.3|18
1648182970000|2022-03-25 04:36:10|34053|33956.1|34048.7|33957.5|34058.8|33958|34048.7|33953.2|19
1648182980000|2022-03-25 04:36:20|34049.2|33958|34050.1|33959.1|34070|33977.3|34027.3|33950|17
1648182990000|2022-03-25 04:36:30|34036.9|33964.1|34037.9|33960.9|34057.6|33964.1|34036.9|33951.9|18
1648183000000|2022-03-25 04:36:40|34057.7|33951.1|34049.9|33956.6|34057.7|33958.4|34044.7|33951.1|15
1648183010000|2022-03-25 04:36:50|34064.1|33949.3|34043.5|33959.8|34064.1|33964.9|34040.1|33949.3|15
1648183020000|2022-03-25 04:37:00|34040.5|33962.8|34069.5|33949.5|34070.9|33974.7|34024.2|33948.5|10
1648183030000|2022-03-25 04:37:10|34067.9|33947.9|34052|33954.6|34071.6|33959.6|34040.3|33947.3|17
1648183040000|2022-03-25 04:37:20|34046.8|33956.9|34049.9|33955.6|34054.3|33959.1|34043|33953.8|12
1648183050000|2022-03-25 04:37:30|34037.7|33967.1|34046|33957.6|34055.9|33967.1|34034.2|33954|24
1648183060000|2022-03-25 04:37:40|34040.8|33960.4|34057.8|33955|34064.3|33961.7|34039.4|33951.5|13
1648183070000|2022-03-25 04:37:50|34041.4|33966.2|34067.5|33951.2|34067.5|33966.2|34039.3|33951.2|16
1648183080000|2022-03-25 04:38:00|34053|33959.8|34071.8|33951.8|34074.4|33961.2|34048.4|33950.1|16
1648183090000|2022-03-25 04:38:10|34063|33953|34053.2|33965|34073.9|33970.7|34039.4|33953|22
1648183100000|2022-03-25 04:38:20|34053.5|33965.1|34062.9|33963.2|34071.6|33971.5|34047.3|33959.7|30
1648183110000|2022-03-25 04:38:30|34058.4|33965.4|34058.8|33964.5|34066.9|33966.1|34055.3|33961.1|22
1648183120000|2022-03-25 04:38:40|34061.5|33963.1|34055.4|33965.8|34061.9|33973.7|34046.2|33963.1|18
1648183130000|2022-03-25 04:38:50|34056.7|33964.9|34059.4|33962.3|34061.5|33967.4|34052.4|33961.2|18
1648183140000|2022-03-25 04:39:00|34061.4|33961|34069.1|33959.6|34072.3|33968.5|34054|33958.5|21
1648183150000|2022-03-25 04:39:10|34072.2|33958.4|34062.1|33961|34072.2|33965.8|34051.1|33956.3|24
1648183160000|2022-03-25 04:39:20|34058.7|33962.7|34064.5|33962.1|34072.6|33971.8|34052.8|33958.5|16
1648183170000|2022-03-25 04:39:30|34064.4|33962|34072.1|33958.3|34072.1|33966.2|34057|33958|20
1648183180000|2022-03-25 04:39:40|34071.8|33959.5|34059.3|33962.2|34077.4|33966.1|34051.5|33954.5|24
1648183190000|2022-03-25 04:39:50|34075.7|33955.7|34053.9|33962.4|34075.7|33963.7|34053.9|33954.6|19
1648183200000|2022-03-25 04:40:00|34053.7|33962.6|34061.6|33960.7|34065.4|33964.3|34053.7|33957.7|19
1648183210000|2022-03-25 04:40:10|34064.2|33959.2|34056.8|33964.4|34064.2|33972.7|34043.2|33959.2|19
1648183220000|2022-03-25 04:40:20|34056.3|33967.6|34053.7|33966.7|34063.2|33969.1|34048.7|33961.2|18
1648183230000|2022-03-25 04:40:30|34053.8|33966.8|34063.9|33960.8|34063.9|33970.7|34047.4|33960.8|13
1648183240000|2022-03-25 04:40:40|34055|33965.8|34057.9|33963.7|34084.1|33970.6|34046|33955.5|18
1648183250000|2022-03-25 04:40:50|34067.1|33958.4|34065.6|33960.4|34076|33967|34051.9|33955.3|12
1648183260000|2022-03-25 04:41:00|34062.7|33961.8|34057.6|33968|34073.4|33970.6|34050.5|33956|19
1648183270000|2022-03-25 04:41:10|34054.7|33969.5|34059|33967.7|34065.6|33971.3|34048.4|33962.8|14
1648183280000|2022-03-25 04:41:20|34059.3|33967.2|34061.8|33965|34070.5|33969.4|34055.6|33960.5|16
1648183290000|2022-03-25 04:41:30|34063.5|33964.3|34065.2|33965.5|34071.7|33973.7|34051.1|33959.9|11
1648183300000|2022-03-25 04:41:40|34060.6|33967.8|34060|33965.1|34065.2|33970.3|34053.1|33962.4|18
1648183310000|2022-03-25 04:41:50|34070.1|33959.8|34054.7|33970.9|34072.1|33974.8|34051.1|33959.8|21
1648183320000|2022-03-25 04:42:00|34059.7|33969.9|34068.9|33962.9|34072.8|33969.9|34057.7|33962.5|20
1648183330000|2022-03-25 04:42:10|34065.5|33965|34059.1|33967.9|34065.5|33969.8|34054|33964.1|19
1648183340000|2022-03-25 04:42:20|34058.7|33967.5|34053.1|33972.3|34062.9|33974|34051.3|33966.4|26
1648183350000|2022-03-25 04:42:30|34056.2|33968.2|34059|33965.3|34078.4|33968.2|34056.2|33957.6|19
1648183360000|2022-03-25 04:42:40|34063.4|33963.1|34053.1|33967.3|34080.2|33976.1|34042|33955|20
1648183370000|2022-03-25 04:42:50|34054.8|33966.7|34061.2|33965.3|34072.4|33968.7|34053|33958.7|19
1648183380000|2022-03-25 04:43:00|34060|33965.7|34057.9|33966.1|34063.6|33969.2|34051.5|33964|13
1648183390000|2022-03-25 04:43:10|34054.1|33968.7|34059.6|33967.3|34067|33971.6|34051.4|33961.6|17
1648183400000|2022-03-25 04:43:20|34052.9|33970.9|34056.4|33966.4|34073.6|33970.9|34052.9|33960|15
1648183410000|2022-03-25 04:43:30|34054.5|33967.6|34078.6|33958.6|34078.6|33974.9|34050.2|33958.6|15
1648183420000|2022-03-25 04:43:40|34082.6|33962.6|34066.5|33962.1|34082.6|33971|34052.7|33956.1|23
1648183430000|2022-03-25 04:43:50|34069.4|33961.8|34056.9|33966.9|34075.4|33969.7|34050.4|33956.2|16
1648183440000|2022-03-25 04:44:00|34061|33965.1|34065|33964.3|34065|33970.7|34052.2|33963.5|20
1648183450000|2022-03-25 04:44:10|34059.3|33967.4|34076.7|33956.7|34076.7|33975.6|34047.1|33956.7|14
1648183460000|2022-03-25 04:44:20|34070.8|33958.8|34064.6|33961.9|34075.4|33963.5|34061.1|33956.2|13
1648183470000|2022-03-25 04:44:30|34057.6|33964.2|34051.5|33967.6|34061.7|33970.2|34047.2|33962.4|19
1648183480000|2022-03-25 04:44:40|34060.5|33962.6|34059.4|33956.7|34062.9|33975.2|34047.7|33956.7|21
1648183490000|2022-03-25 04:44:50|34050.5|33961.3|34062.1|33956.6|34071.8|33961.3|34050.5|33950.8|8
1648183500000|2022-03-25 04:45:00|34059.1|33957.7|34047.1|33963.6|34059.1|33972.2|34022.2|33957.7|23
1648183510000|2022-03-25 04:45:10|34048.2|33962.1|34052.8|33958.8|34068.1|33963.8|34045.6|33950.6|15
1648183520000|2022-03-25 04:45:20|34055.4|33957.4|34071|33951|34071|33979.2|34029.2|33950.8|21
1648183530000|2022-03-25 04:45:30|34071.6|33951.6|34052|33959.5|34071.6|33963.9|34043.2|33951.3|20
1648183540000|2022-03-25 04:45:40|34053.4|33958.5|34045.4|33964.2|34063.3|33965.7|34043.1|33954.9|21
1648183550000|2022-03-25 04:45:50|34048.9|33962.7|34046.8|33963|34054.1|33964.8|34044.8|33959.6|12
1648183560000|2022-03-25 04:46:00|34039.7|33965.1|34050.2|33959.4|34052.5|33965.1|34039.7|33958.5|11
1648183570000|2022-03-25 04:46:10|34048.8|33960.4|34044.2|33966|34052.1|33978.7|34028.6|33960|13
1648183580000|2022-03-25 04:46:20|34041.3|33968.2|34048.4|33963.1|34051.9|33968.2|34040.9|33961|13
1648183590000|2022-03-25 04:46:30|34051.7|33960.3|34043.2|33968.9|34059.2|33969.6|34041.9|33956.3|18
1648183600000|2022-03-25 04:46:40|34058.3|33960.3|34074.2|33954.2|34078.2|33963|34053.2|33952.2|10
1648183610000|2022-03-25 04:46:50|34068.7|33955.3|34049.1|33964.3|34073.5|33966.3|34048|33953.2|15
1648183620000|2022-03-25 04:47:00|34051.4|33963.6|34052.7|33961.3|34068.7|33965.7|34044.6|33952.6|14
1648183630000|2022-03-25 04:47:10|34058.1|33958.8|34054.4|33963.3|34065|33969.6|34043|33955.2|13
1648183640000|2022-03-25 04:47:20|34056.1|33962.5|34052.2|33963.1|34065.7|33966.1|34048.2|33955.8|12
1648183650000|2022-03-25 04:47:30|34047.7|33965.3|34060.3|33958.3|34067.8|33967.5|34044.8|33955.3|14
1648183660000|2022-03-25 04:47:40|34061.4|33957.9|34059|33959.3|34064.9|33959.3|34058.7|33956|8
1648183670000|2022-03-25 04:47:50|34047.2|33964.9|34071.9|33951.9|34071.9|33968.9|34043.7|33951.9|11
1648183680000|2022-03-25 04:48:00|34071.7|33951.7|34066.4|33954.2|34071.7|33961.3|34033.6|33951.2|11
1648183690000|2022-03-25 04:48:10|34052.5|33961.5|34056.7|33959.3|34056.7|33979.8|34029.8|33959.3|11
1648183700000|2022-03-25 04:48:20|34058.7|33958|34059.7|33958.6|34059.7|33966.7|34044.1|33958|21
1648183710000|2022-03-25 04:48:30|34059.9|33958.8|34045.4|33968.8|34064.5|33970.2|34043.8|33956.3|10
1648183720000|2022-03-25 04:48:40|34063.9|33958.3|34032.7|33961|34063.9|33965.8|34032.7|33958.3|10
1648183730000|2022-03-25 04:48:50|34032.6|33964.6|34037.2|33954.6|34070.8|33965.3|34031.9|33954.5|12
1648183740000|2022-03-25 04:49:00|34073.9|33953.9|34062.3|33957.1|34074.6|33969.3|34049.6|33953.3|21
1648183750000|2022-03-25 04:49:10|34059.3|33958.4|34066.6|33955.9|34076.8|33963.4|34050.7|33952.8|15
1648183760000|2022-03-25 04:49:20|34069.5|33954.9|34059.1|33960.8|34069.5|33970.2|34042.9|33954.9|14
1648183770000|2022-03-25 04:49:30|34053.1|33964.3|34052.7|33965.2|34060.8|33966.7|34046.6|33960.1|19
1648183780000|2022-03-25 04:49:40|34046.9|33967.7|34060.2|33964.5|34073.1|33969.7|34046.9|33957.3|15
1648183790000|2022-03-25 04:49:50|34063.7|33962.6|34071.3|33958.1|34073.1|33967|34054.4|33957.3|10
1648183800000|2022-03-25 04:50:00|34060.4|33963.5|34085.7|33965.7|34085.7|33968.1|34044.4|33934.5|21
1648183810000|2022-03-25 04:50:10|34083.8|33963.8|34079.9|33959.9|34085.7|33966.3|34059.3|33957.6|14
1648183820000|2022-03-25 04:50:20|34085.7|33965.7|34053.2|33970.1|34085.7|33973.5|34050.3|33959.9|16
1648183830000|2022-03-25 04:50:30|34057.8|33968.1|34048.9|33971.8|34057.8|33971.8|34048.4|33966.5|16
1648183840000|2022-03-25 04:50:40|34049.9|33970.7|34053.2|33970.8|34080.3|33976.6|34049.7|33959.4|13
1648183850000|2022-03-25 04:50:50|34062.6|33965.8|34049.2|33972.5|34072.8|33972.5|34049.2|33960.8|14
1648183860000|2022-03-25 04:51:00|34059|33967.6|34066.4|33961.5|34066.4|33967.6|34054.5|33961.4|12
1648183870000|2022-03-25 04:51:10|34058.2|33966.1|34063.9|33965.5|34064.3|33969.5|34056.5|33964.6|8
1648183880000|2022-03-25 04:51:20|34061|33966.5|34056.1|33967.1|34066.1|33968.4|34054.7|33963.5|9
1648183890000|2022-03-25 04:51:30|34070|33958.7|34062.5|33961.7|34076.5|33975.6|34046.1|33956.5|17
1648183900000|2022-03-25 04:51:40|34059.2|33963.9|34060.5|33961.3|34075.8|33970.9|34044|33955.8|18
1648183910000|2022-03-25 04:51:50|34069.3|33956.8|34057.8|33964.9|34083.4|33967.6|34048.5|33955.4|15
1648183920000|2022-03-25 04:52:00|34056.4|33964.4|34054.2|33964.5|34080.8|33965.6|34052.5|33955.4|18
1648183930000|2022-03-25 04:52:10|34059.6|33961.8|34059.7|33962.5|34074.2|33966.9|34051|33955|11
1648183940000|2022-03-25 04:52:20|34053.1|33966|34060.9|33964.4|34064.6|33971.4|34049.3|33959.9|8
1648183950000|2022-03-25 04:52:30|34069.2|33959.8|34060.7|33963.2|34071.4|33965.6|34053.8|33957.3|13
1648183960000|2022-03-25 04:52:40|34044.7|33970.8|34047.5|33972.2|34064.1|33996.2|34015.3|33962.6|11
1648183970000|2022-03-25 04:52:50|34058.2|33966.3|34045.5|33971.6|34058.2|33972.5|34043.2|33966.3|10
1648183980000|2022-03-25 04:53:00|34063.5|33961.7|34054.7|33965.5|34068.2|33965.9|34054.7|33960|15
1648183990000|2022-03-25 04:53:10|34054.6|33965.4|34057.2|33966.2|34058.2|33972.8|34046.2|33963.9|12
1648184000000|2022-03-25 04:53:20|34059.6|33965.3|34065.2|33964|34065.9|33971.7|34048.3|33964|12
1648184010000|2022-03-25 04:53:30|34059.7|33967.3|34074.1|33958.6|34077.8|33967.5|34055.7|33957.5|22
1648184020000|2022-03-25 04:53:40|34077.2|33957.2|34054.5|33969.7|34077.2|33969.7|34054.5|33957.2|12
1648184030000|2022-03-25 04:53:50|34054.6|33965.9|34055|33971.6|34062.4|33974.4|34052.3|33965.9|14
1648184040000|2022-03-25 04:54:00|34057.7|33970.1|34056|33970.1|34061.5|33972.4|34052.8|33968.4|14
1648184050000|2022-03-25 04:54:10|34059.4|33968.7|34071|33961.3|34074.8|33971.7|34054|33959|13
1648184060000|2022-03-25 04:54:20|34070.7|33966.1|34067|33964.7|34072.9|33974.1|34050.9|33962.4|20
1648184070000|2022-03-25 04:54:30|34072.5|33962.4|34053.4|33969.6|34079.2|33969.6|34053.4|33958.1|24
1648184080000|2022-03-25 04:54:40|34056.7|33969.7|34054.8|33969.2|34058.7|33970.6|34051.7|33966.4|16
1648184090000|2022-03-25 04:54:50|34061.3|33965.7|34054.1|33972|34061.3|33977.5|34046.3|33965.7|14
1648184100000|2022-03-25 04:55:00|34054.2|33972.1|34064.8|33964.7|34064.8|33972.4|34053|33964.7|12
1648184110000|2022-03-25 04:55:10|34070|33963.2|34052.9|33971.2|34070.1|33971.2|34052.9|33962.7|15
1648184120000|2022-03-25 04:55:20|34072.3|33960.5|34052.5|33974.9|34076.4|33975|34052.4|33957.9|21
1648184130000|2022-03-25 04:55:30|34080.1|33960.1|34057.7|33968.8|34087.2|33972.5|34053.7|33960.1|24
1648184140000|2022-03-25 04:55:40|34056.3|33969.5|34051.5|33975|34073.6|33975.9|34051.5|33961.7|8
1648184150000|2022-03-25 04:55:50|34053.7|33973.5|34057|33973|34063|33976.3|34050.6|33970.5|18
1648184160000|2022-03-25 04:56:00|34056.2|33973.1|34074.5|33962.4|34075.2|33974|34055.1|33962.4|13
1648184170000|2022-03-25 04:56:10|34079|33960.2|34069.5|33966.7|34079.4|33972.5|34062|33960.2|18
1648184180000|2022-03-25 04:56:20|34071.6|33965.9|34060.2|33970.7|34075.9|33970.9|34055.4|33961.9|20
1648184190000|2022-03-25 04:56:30|34068.1|33966.6|34053|33977.2|34068.1|33989.4|34039.4|33966.4|8
1648184200000|2022-03-25 04:56:40|34053.2|33976.2|34059.5|33972.4|34069.7|33976.8|34052|33967.1|16
1648184210000|2022-03-25 04:56:50|34055.2|33974.4|34070.3|33965.1|34074.9|33974.4|34055.2|33962.2|10
1648184220000|2022-03-25 04:57:00|34064.5|33968.2|34066.6|33969.2|34072.2|33977.5|34054.4|33964|14
1648184230000|2022-03-25 04:57:10|34066.8|33969.3|34060|33970.3|34086.5|33970.3|34060|33962|13
1648184240000|2022-03-25 04:57:20|34056.1|33972|34062.4|33969.5|34073.3|34002.7|34022.6|33966.6|12
1648184250000|2022-03-25 04:57:30|34053.7|33974.7|34075|33962.6|34075.4|33974.7|34053.7|33962.6|19
1648184260000|2022-03-25 04:57:40|34070.2|33965.5|34057.5|33970.2|34074|33975.8|34052.6|33963.9|29
1648184270000|2022-03-25 04:57:50|34057.4|33970.3|34056.1|33968.4|34073.3|33970.3|34054.6|33959.6|23
1648184280000|2022-03-25 04:58:00|34056.2|33968.6|34065.6|33968.5|34071.6|33975.5|34052.6|33965.1|25
1648184290000|2022-03-25 04:58:10|34067.8|33967.2|34059|33972|34068.1|33973.1|34057.3|33967.2|18
1648184300000|2022-03-25 04:58:20|34053.9|33974.4|34062.4|33969|34063.5|33976.1|34052.2|33968.3|16
1648184310000|2022-03-25 04:58:30|34062.8|33968.7|34060.1|33970.4|34075.5|33971.9|34059.1|33963.1|15
1648184320000|2022-03-25 04:58:40|34058.1|33971.8|34060.8|33971|34065.4|33975|34053.3|33968.1|26
1648184330000|2022-03-25 04:58:50|34057.3|33971.6|34059.2|33972.3|34069.1|33972.3|34057.3|33966.8|16
1648184340000|2022-03-25 04:59:00|34061.9|33970.9|34064.5|33963.7|34073.5|33975.5|34045|33959.6|21
1648184350000|2022-03-25 04:59:10|34062.7|33968.4|34063.5|33968.9|34077.2|33971.9|34058|33962.4|23
1648184360000|2022-03-25 04:59:20|34064.4|33969.3|34060.6|33971.3|34073.7|33974.4|34055.8|33965.2|25
1648184370000|2022-03-25 04:59:30|34065.8|33969.1|34054.1|33971.2|34065.8|33973.4|34054.1|33969.1|24
1648184380000|2022-03-25 04:59:40|34053.7|33970.7|34060.1|33970.3|34063.4|33971|34053.7|33968.1|18
1648184390000|2022-03-25 04:59:50|34065.3|33967.3|34048.3|33971.3|34077.6|33972|34048.3|33963.1|21
1648184400000|2022-03-25 05:00:00|34069.1|33963|34066.2|33969.9|34074.7|33978|34053.1|33963|27
1648184410000|2022-03-25 05:00:10|34061.5|33972.2|34060.8|33975.1|34073.4|33978.1|34055.3|33966|22
1648184420000|2022-03-25 05:00:20|34062.8|33973.9|34070.1|33968.6|34070.1|33976|34059.2|33968.6|26
1648184430000|2022-03-25 05:00:30|34064.9|33970.3|34072.6|33968|34072.6|33975.4|34058.2|33968|14
1648184440000|2022-03-25 05:00:40|34076.4|33965.8|34064.3|33974.4|34076.4|33978.8|34056.5|33965.8|8
1648184450000|2022-03-25 05:00:50|34060|33976.3|34068.4|33970.5|34075.6|33981.3|34054.8|33968.9|17
1648184460000|2022-03-25 05:01:00|34060.8|33973.6|34064|33968.8|34083.2|33976|34057|33963.2|18
1648184470000|2022-03-25 05:01:10|34060.8|33970.3|34058.7|33971.7|34065.2|33972.3|34058.7|33965.3|21
1648184480000|2022-03-25 05:01:20|34063.6|33969.2|34052.4|33975.1|34070.4|33975.1|34052.4|33966.2|10
1648184490000|2022-03-25 05:01:30|34053.4|33974.6|34059.4|33971.7|34065.8|33976.1|34050.2|33968.7|14
1648184500000|2022-03-25 05:01:40|34060.3|33970.9|34051.6|33978.5|34073|33978.5|34051.6|33965.2|13
1648184510000|2022-03-25 05:01:50|34051.4|33978.3|34056.7|33971|34077.7|33978.3|34051.4|33961.4|24
1648184520000|2022-03-25 05:02:00|34054.8|33972.5|34061.8|33969.6|34071.7|33973.9|34052.1|33964.1|10
1648184530000|2022-03-25 05:02:10|34061.9|33969.9|34058.8|33968.4|34065.3|33970.4|34054.6|33962.9|17
1648184540000|2022-03-25 05:02:20|34058.9|33968.1|34055.5|33972.6|34074.9|33972.6|34055.5|33963.2|12
1648184550000|2022-03-25 05:02:30|34065.9|33967.4|34046.5|33974.4|34071.7|33978.1|34046.5|33958.5|15
1648184560000|2022-03-25 05:02:40|34052.1|33970.5|34057.1|33973|34067.9|33987.4|34037.4|33967.9|15
1648184570000|2022-03-25 05:02:50|34065.3|33969.7|34051.4|33975.3|34065.3|33976.8|34050.4|33969.6|16
1648184580000|2022-03-25 05:03:00|34052.6|33974.3|34062.4|33969.5|34062.4|33975.6|34051|33969.5|7
1648184590000|2022-03-25 05:03:10|34060.6|33970.2|34077.3|33961.1|34083.1|34000.6|34020.6|33961.1|18
1648184600000|2022-03-25 05:03:20|34059.1|33970|34074.6|33961.7|34079.1|33999.9|34019.9|33959.6|12
1648184610000|2022-03-25 05:03:30|34060.3|33969.7|34070.8|33963.4|34079.6|33973.4|34052|33959.6|12
1648184620000|2022-03-25 05:03:40|34066.2|33965.2|34065.7|33966.5|34077.9|33967.1|34063.3|33959.8|13
1648184630000|2022-03-25 05:03:50|34073.8|33962.4|34048|33977.2|34073.8|33977.2|34048|33962.4|14
1648184640000|2022-03-25 05:04:00|34051.2|33975.7|34059.8|33971.9|34074|33975.9|34051.2|33965.6|8
1648184650000|2022-03-25 05:04:10|34052.7|33976.2|34061|33971.3|34077.8|33976.2|34052.7|33962.6|9
1648184660000|2022-03-25 05:04:20|34063.3|33970|34064.4|33968.7|34066.8|33972.8|34055.8|33967.8|15
1648184670000|2022-03-25 05:04:30|34068|33966.8|34066|33969.3|34068|33987.8|34037.8|33966.8|16
1648184680000|2022-03-25 05:04:40|34067.7|33968.4|34056.7|33971.8|34070|33974.8|34053.2|33967.4|18
1648184690000|2022-03-25 05:04:50|34057|33972.2|34062.5|33969.3|34071.7|33975|34051.5|33963.9|13
1648184700000|2022-03-25 05:05:00|34064.6|33965.5|34056.7|33973.9|34081.1|33976.5|34049.4|33960.9|16
1648184710000|2022-03-25 05:05:10|34075.5|33961.8|34060.3|33965.2|34080.5|33970.2|34056.2|33958.9|14
1648184720000|2022-03-25 05:05:20|34056.9|33966.8|34058.4|33967|34063.1|33977.1|34044.5|33964.2|18
1648184730000|2022-03-25 05:05:30|34061.4|33965.6|34058.1|33966.9|34061.4|33974.2|34045.4|33965.6|13
1648184740000|2022-03-25 05:05:40|34059.7|33965.9|34060.3|33970.3|34061.2|33975.3|34045.5|33965.6|23
1648184750000|2022-03-25 05:05:50|34061.4|33970|34079.9|33959.9|34082.7|33971|34059.9|33959.9|15
1648184760000|2022-03-25 05:06:00|34080.1|33960.1|34068.3|33965.7|34080.1|33976.2|34052.9|33960.1|19
1648184770000|2022-03-25 05:06:10|34065.6|33967|34060.4|33969.5|34070.6|33974.8|34048.7|33964.7|18
1648184780000|2022-03-25 05:06:20|34074.9|33962|34059.6|33969.8|34074.9|33969.8|34059.6|33962|9
1648184790000|2022-03-25 05:06:30|34061.9|33967.7|34053|33974.2|34071.5|33975.9|34051.7|33963.5|16
1648184800000|2022-03-25 05:06:40|34051.3|33975.6|34063.3|33967.3|34066.9|33976|34050|33966.2|23
1648184810000|2022-03-25 05:06:50|34065|33966.2|34055.9|33973.1|34067.1|33978.3|34048.1|33966.2|17
1648184820000|2022-03-25 05:07:00|34062.3|33967.6|34048|33975.7|34067.4|33976.4|34046.2|33965.9|20
1648184830000|2022-03-25 05:07:10|34046.4|33977.1|34048.7|33972.9|34053.9|33977.1|34044.2|33970|16
1648184840000|2022-03-25 05:07:20|34048.4|33972.5|34051.7|33970.9|34051.8|33975|34045|33970.2|19
1648184850000|2022-03-25 05:07:30|34055.8|33968.7|34061|33965.3|34065.1|33969.9|34052.6|33964|19
1648184860000|2022-03-25 05:07:40|34059.3|33966.5|34055|33969.7|34079.3|33970.1|34052.5|33958|12
1648184870000|2022-03-25 05:07:50|34050.3|33972|34078.9|33958.9|34084.5|33985.5|34035.5|33957.6|7
1648184880000|2022-03-25 05:08:00|34070.9|33962.4|34063.7|33965.7|34079|33969.1|34056.7|33959|18
1648184890000|2022-03-25 05:08:10|34064.3|33965|34063.6|33965.8|34064.3|33972.7|34048.8|33965|18
1648184900000|2022-03-25 05:08:20|34064.8|33965|34061.5|33967.4|34064.8|33970.7|34054.4|33965|19
1648184910000|2022-03-25 05:08:30|34055.8|33969.7|34066.4|33963.1|34081|33973.6|34048.1|33957.7|18
1648184920000|2022-03-25 05:08:40|34081.4|33961.4|34054.5|33973.5|34082.1|33973.5|34054.5|33958.4|17
1648184930000|2022-03-25 05:08:50|34073.7|33963.8|34084.5|33964.5|34084.5|33973.6|34055.9|33961.9|18
1648184940000|2022-03-25 05:09:00|34072.2|33964.1|34066.4|33968.4|34083.2|33974.4|34053.7|33960.7|23
1648184950000|2022-03-25 05:09:10|34047.6|33977|34055.3|33973.3|34069|33977.4|34047.5|33966.6|12
1648184960000|2022-03-25 05:09:20|34048.2|33977.4|34057.2|33973.4|34059.4|33977.4|34048.2|33971.8|8
1648184970000|2022-03-25 05:09:30|34048|33978.3|34057.7|33971.9|34072.8|33978.3|34048|33965.1|20
1648184980000|2022-03-25 05:09:40|34071.7|33965.1|34066.1|33968.4|34071.7|33973.8|34056.3|33965.1|10
1648184990000|2022-03-25 05:09:50|34059.8|33971.4|34064.9|33968.6|34081.1|33974.4|34055.3|33961.1|11
1648185000000|2022-03-25 05:10:00|34064.6|33968.4|34052.7|33974.9|34064.6|33975.3|34051.1|33968.4|15
1648185010000|2022-03-25 05:10:10|34053.3|33975.5|34064.9|33974.1|34080.1|34001|34021|33963.6|17
1648185020000|2022-03-25 05:10:20|34070.1|33971.1|34055.4|33981.3|34084.2|33989.9|34039.8|33964.2|13
1648185030000|2022-03-25 05:10:30|34055.6|33981.5|34066.4|33974.6|34074.2|33981.5|34055.5|33971.4|25
1648185040000|2022-03-25 05:10:40|34070.4|33973|34052|33982.8|34075.6|33982.8|34052|33970.6|19
1648185050000|2022-03-25 05:10:50|34054.8|33980.6|34057.6|33977.4|34062.3|33982.8|34051|33975.4|11
1648185060000|2022-03-25 05:11:00|34063.6|33974.8|34066.5|33971.7|34085.9|33976.4|34050.6|33964.3|21
1648185070000|2022-03-25 05:11:10|34059.7|33974.4|34070|33968.4|34077.3|33974.4|34058.9|33965.9|14
1648185080000|2022-03-25 05:11:20|34065.3|33970|34058.1|33974.2|34071|33976.6|34051.4|33967.4|14
1648185090000|2022-03-25 05:11:30|34059.7|33973.4|34072.6|33970|34072.8|33977.9|34055.2|33968.8|14
1648185100000|2022-03-25 05:11:40|34065.4|33973.2|34064.5|33973|34075.4|33974.2|34064.3|33968.9|20
1648185110000|2022-03-25 05:11:50|34064.4|33972.9|34070.7|33968.1|34070.7|33975.8|34048|33968.1|14
1648185120000|2022-03-25 05:12:00|34065.8|33970.8|34073.7|33968.7|34080.4|33972.8|34060.7|33965.8|13
1648185130000|2022-03-25 05:12:10|34072.4|33969.2|34057.6|33974.9|34072.4|33975.3|34051.4|33969.2|15
1648185140000|2022-03-25 05:12:20|34055.8|33975.6|34058.2|33975.6|34062|33976.4|34055.8|33972.5|11
1648185150000|2022-03-25 05:12:30|34062.5|33975.3|34063.5|33970.8|34072.8|33977|34045.5|33966.6|19
1648185160000|2022-03-25 05:12:40|34064.7|33970|34074.4|33972.8|34083.7|33979.8|34057.2|33969.3|24
1648185170000|2022-03-25 05:12:50|34067.3|33977.2|34070.6|33975.9|34077.3|33978.2|34065.2|33971.5|18
1648185180000|2022-03-25 05:13:00|34070.8|33976.2|34061.4|33977.9|34074.3|33978.5|34058.9|33973.8|18
1648185190000|2022-03-25 05:13:10|34060.7|33978.1|34059.8|33979.2|34084.5|33981.7|34056.2|33970.7|23
1648185200000|2022-03-25 05:13:20|34056.2|33980.5|34064.5|33978.4|34080.7|33980.5|34056.2|33969.7|13
1648185210000|2022-03-25 05:13:30|34084.1|33968.3|34061.1|33977.8|34084.1|33977.8|34055.4|33968.3|14
1648185220000|2022-03-25 05:13:40|34059.9|33978.2|34082.2|33970.6|34082.2|33978.4|34059.9|33970.3|20
1648185230000|2022-03-25 05:13:50|34073.4|33974.6|34069.8|33977.6|34077.9|33980.9|34062.7|33973.2|15
1648185240000|2022-03-25 05:14:00|34069.1|33976.9|34080|33971.6|34086|33990.2|34039|33967.6|22
1648185250000|2022-03-25 05:14:10|34068.8|33977.6|34073.6|33973.6|34077.8|33979.3|34065.2|33971.5|16
1648185260000|2022-03-25 05:14:20|34078.1|33971.5|34062|33973.7|34080.9|33976.5|34061.9|33970.5|8
1648185270000|2022-03-25 05:14:30|34060.5|33974.9|34064.7|33977.5|34064.7|33978.8|34057.1|33974.9|13
1648185280000|2022-03-25 05:14:40|34066.9|33976.2|34025|34005|34074|34005|34016.4|33975.1|12
1648185290000|2022-03-25 05:14:50|34085.9|33965.9|34063.3|33980.8|34090|33984.1|34058.4|33965.9|20
1648185300000|2022-03-25 05:15:00|34071.9|33979.5|34064.9|33981.7|34080.7|33983.1|34062.2|33976.1|23
1648185310000|2022-03-25 05:15:10|34063.6|33981.8|34075.3|33981.3|34080.2|33983.4|34063.6|33977.5|26
1648185320000|2022-03-25 05:15:20|34074.5|33981.6|34067.6|33984.9|34074.5|33986|34064.2|33981|26
1648185330000|2022-03-25 05:15:30|34064.6|33985.8|34069|33983|34078.9|33987|34062.8|33980.1|21
1648185340000|2022-03-25 05:15:40|34071.1|33982|34061.6|33985.9|34074.5|33986|34061.5|33980.1|23
1648185350000|2022-03-25 05:15:50|34061.9|33985.3|34071.9|33983.4|34087.2|33985.6|34061.9|33977.7|22
1648185360000|2022-03-25 05:16:00|34072.4|33983.7|34080.3|33981|34080.3|33987.5|34065.6|33980.7|22
1648185370000|2022-03-25 05:16:10|34073.9|33984.4|34067|33987.2|34076.3|33991|34061.2|33982.1|24
1648185380000|2022-03-25 05:16:20|34066.9|33987.1|34068.2|33988|34069.9|33988.6|34066.3|33986.6|10
1648185390000|2022-03-25 05:16:30|34067.7|33988.9|34084.2|33979.4|34084.2|33989.1|34062.9|33978.4|16
1648185400000|2022-03-25 05:16:40|34081.8|33980|34067.2|33987.8|34085.5|33989.5|34064.5|33978.6|19
1648185410000|2022-03-25 05:16:50|34072.7|33985|34069.2|33987|34093.9|33987.8|34069.1|33975.7|12
1648185420000|2022-03-25 05:17:00|34082.7|33980.7|34075.1|33986.2|34082.7|33986.6|34068.9|33980.7|23
1648185430000|2022-03-25 05:17:10|34076.7|33985.2|34063.8|33986.6|34079.4|33992.1|34059.5|33982.5|21
1648185440000|2022-03-25 05:17:20|34068.8|33983.9|34077|33979.7|34078.9|33985.2|34067|33978.1|15
1648185450000|2022-03-25 05:17:30|34079|33978.5|34077.9|33979.6|34080.9|33984.2|34069.8|33977.6|13
1648185460000|2022-03-25 05:17:40|34085.5|33974.9|34076.2|33981.8|34090.8|33985.1|34070.5|33972|15
1648185470000|2022-03-25 05:17:50|34072.1|33984.6|34098.3|33978.3|34106.4|33993.1|34068.3|33976.2|23
1648185480000|2022-03-25 05:18:00|34100.1|33980.1|34081.8|33984.7|34100.1|33989.2|34072.6|33978|24
1648185490000|2022-03-25 05:18:10|34078.4|33986.1|34087.2|33982.1|34087.2|33987.2|34076.4|33982.1|13
1648185500000|2022-03-25 05:18:20|34085.2|33981.8|34072.7|33988.6|34086.5|33989.3|34071.8|33981.8|14
1648185510000|2022-03-25 05:18:30|34072.1|33989|34090.7|33979.3|34097.6|33989|34072.1|33977.6|12
1648185520000|2022-03-25 05:18:40|34095|33977|34071.4|33987.2|34095|33988|34069.7|33977|17
1648185530000|2022-03-25 05:18:50|34089|33978.7|34075.4|33988.8|34089|33990.3|34071.7|33978.7|20
1648185540000|2022-03-25 05:19:00|34076.7|33987.1|34070.1|33988|34084.8|33992|34063.7|33983.5|14
1648185550000|2022-03-25 05:19:10|34070.6|33988.1|34080.4|33984.7|34080.4|33988.1|34070.6|33984.7|7
1648185560000|2022-03-25 05:19:20|34079.1|33985.4|34084.5|33982.2|34090.1|33988.5|34070.7|33979.6|12
1648185570000|2022-03-25 05:19:30|34087.4|33980.7|34092.7|33977.5|34092.7|34001.1|34051.1|33977.5|14
1648185580000|2022-03-25 05:19:40|34074.2|33986.5|34089.6|33980.3|34092.5|33988.8|34070.3|33978.6|16
1648185590000|2022-03-25 05:19:50|34093.7|33978.2|34090.8|33980.8|34096.2|33991.3|34066.6|33977.2|17
1648185600000|2022-03-25 05:20:00|34077|33987.3|34078.8|33986.8|34078.8|33993.2|34064.9|33986.4|13
1648185610000|2022-03-25 05:20:10|34079.8|33986.5|34073.1|33989.5|34084|33989.5|34072.3|33983.8|18
1648185620000|2022-03-25 05:20:20|34082|33985.2|34087.3|33983.7|34091|33990|34072.7|33981.6|12
1648185630000|2022-03-25 05:20:30|34084.4|33984.7|34077.1|33986.2|34100.5|34016.5|34034.5|33980.5|13
1648185640000|2022-03-25 05:20:40|34082.5|33983.7|34071.7|33990.4|34090|33990.4|34071.7|33979.9|13
1648185650000|2022-03-25 05:20:50|34074.2|33989|34070.3|33993.2|34082.7|34017.4|34036.7|33986.4|15
1648185660000|2022-03-25 05:21:00|34086.1|33985.9|34077.6|33990.1|34086.1|33991.1|34075|33985.9|18
1648185670000|2022-03-25 05:21:10|34078.3|33989.8|34074.7|33989.9|34088.4|33992.7|34071.3|33984.9|21
1648185680000|2022-03-25 05:21:20|34075.2|33989.6|34092.3|33979.7|34095.5|34000.1|34049.8|33976.6|18
1648185690000|2022-03-25 05:21:30|34094.6|33978.5|34084.7|33984.5|34101.4|33985.8|34079.9|33977.6|17
1648185700000|2022-03-25 05:21:40|34098.5|33984.6|34072.6|33990.7|34100.3|33993.1|34070.5|33978.5|16
1648185710000|2022-03-25 05:21:50|34072.9|33991.1|34083.1|33987.2|34086.1|33992.7|34071.5|33985.4|24
1648185720000|2022-03-25 05:22:00|34077|33990.1|34078.1|33990|34082.3|33992.4|34072.3|33987.8|19
1648185730000|2022-03-25 05:22:10|34079.4|33989.4|34088.9|33982.3|34088.9|33993|34072.1|33982.3|11
1648185740000|2022-03-25 05:22:20|34085.1|33987.1|34083.6|33988.1|34091|33994.8|34068.9|33984.5|11
1648185750000|2022-03-25 05:22:30|34086.1|33986.7|34101.7|33981.7|34101.7|33991.3|34076.4|33980.6|18
1648185760000|2022-03-25 05:22:40|34090.8|33984.8|34080.3|33989|34090.8|33993.4|34075.7|33984.8|14
1648185770000|2022-03-25 05:22:50|34076.2|33991|34074.5|33989.7|34089.2|33993.4|34065.5|33984|15
1648185780000|2022-03-25 05:23:00|34073.4|33990.2|34067.1|33991.8|34082.5|33991.8|34067.1|33986.1|12
1648185790000|2022-03-25 05:23:10|34067|33991.7|34076.4|33988|34092.8|33991.7|34067|33978.6|16
1648185800000|2022-03-25 05:23:20|34100.8|33980.8|34089.9|33981.3|34100.8|33983.8|34084.4|33977.9|7
1648185810000|2022-03-25 05:23:30|34099.7|33979.7|34071.6|33990.7|34099.7|33990.8|34071.2|33977.9|19
1648185820000|2022-03-25 05:23:40|34094.6|33978.4|34063.8|33993.4|34094.6|33993.4|34063.8|33978.4|14
1648185830000|2022-03-25 05:23:50|34064.7|33993.2|34064.3|33993|34092.8|33993.2|34064.3|33979.4|10
1648185840000|2022-03-25 05:24:00|34070.8|33989.8|34083|33982.8|34083|33990.1|34067.3|33982.8|12
1648185850000|2022-03-25 05:24:10|34081.2|33983.9|34078.2|33986.1|34089.5|33987.2|34075.8|33980.5|13
1648185860000|2022-03-25 05:24:20|34074.2|33988.1|34098.4|33978.4|34098.5|33989.3|34069.7|33976.6|21
1648185870000|2022-03-25 05:24:30|34101.6|33981.6|34091.5|33980|34101.6|33993.3|34071.7|33979.2|12
1648185880000|2022-03-25 05:24:40|34086.1|33982.9|34076.6|33987.9|34095.7|33987.9|34076.6|33978.9|15
1648185890000|2022-03-25 05:24:50|34082.7|33985.3|34074.2|33989.7|34082.7|33992.2|34066.6|33985.3|12
1648185900000|2022-03-25 05:25:00|34068.6|33991.1|34084|33990.3|34107.3|33991.2|34068.6|33977.8|17
1648185910000|2022-03-25 05:25:10|34084.7|33989.7|34096.7|33982.5|34096.7|33992.8|34076.5|33982.5|13
1648185920000|2022-03-25 05:25:20|34101.9|33981.9|34090.5|33984.6|34101.9|33988.2|34083.2|33981.9|8
1648185930000|2022-03-25 05:25:30|34075.1|33987.6|34096.8|33981|34096.8|33990.9|34068.2|33981|10
1648185940000|2022-03-25 05:25:40|34107.5|33987.5|34089.4|33983.9|34107.5|33988.1|34080.7|33979.8|7
1648185950000|2022-03-25 05:25:50|34060.4|33992.6|34096.8|33981|34107.5|34014|34034|33981|7
1648185960000|2022-03-25 05:26:00|34078.5|33989.3|34074.4|33993.4|34100.1|33993.4|34074.4|33979.4|12
1648185970000|2022-03-25 05:26:10|34034.7|34014.7|34074.4|33990.1|34090.1|34016.5|34034.7|33982|16
1648185980000|2022-03-25 05:26:20|34070.1|33991.9|34087.1|33984|34088.3|33991.9|34069.9|33982.9|9
1648185990000|2022-03-25 05:26:30|34087|33983.9|34096.7|33980.8|34096.7|33990.4|34077.2|33980.8|12
1648186000000|2022-03-25 05:26:40|34065|33991|34080|33990.1|34097.9|33991.5|34064.7|33980.1|17
1648186010000|2022-03-25 05:26:50|34088.9|33985.4|34085.8|33988.5|34103.2|33990.1|34079.2|33980.7|10
1648186020000|2022-03-25 05:27:00|34071.5|33993.5|34084.7|33987.1|34084.7|33994|34069.4|33987.1|8
1648186030000|2022-03-25 05:27:10|34064.8|33992|34061.5|33993.1|34080.5|33993.8|34061.5|33986.6|12
1648186040000|2022-03-25 05:27:20|34061.4|33992.7|34073.1|33987.9|34076.1|33994|34061.1|33987.1|11
1648186050000|2022-03-25 05:27:30|34071|33989.8|34097.8|33982.2|34097.8|34004.2|34054|33981.5|16
1648186060000|2022-03-25 05:27:40|34101.4|33981.4|34089|33989.2|34106.4|33994.6|34074.5|33981.1|21
1648186070000|2022-03-25 05:27:50|34080.3|33991.5|34092.3|33986.6|34092.3|33994.8|34074.8|33986.6|20
1648186080000|2022-03-25 05:28:00|34082.6|33986.4|34078.1|33992.1|34084.9|33996.1|34067|33986.4|14
1648186090000|2022-03-25 05:28:10|34078|33992|34083.8|33992.4|34104.5|34008.6|34058.6|33983.8|20
1648186100000|2022-03-25 05:28:20|34085.7|33991.4|34085.5|33990.9|34101.5|33995.4|34076.1|33983.4|17
1648186110000|2022-03-25 05:28:30|34081.5|33993.3|34088.2|33991.6|34100.9|33997.7|34072.3|33986.5|20
1648186120000|2022-03-25 05:28:40|34084.1|33993.9|34084|33993.1|34091.4|33998.7|34070.6|33990.9|16
1648186130000|2022-03-25 05:28:50|34083.9|33993|34074.1|33999.3|34083.9|33999.3|34074.1|33993|13
1648186140000|2022-03-25 05:29:00|34074.6|33999.1|34091.8|33992|34108.3|33999.1|34074.6|33986|19
1648186150000|2022-03-25 05:29:10|34086.3|33993.9|34095.9|33989.9|34108.3|33993.9|34086.3|33985.8|13
1648186160000|2022-03-25 05:29:20|34103.1|33986.7|34072.3|33998.9|34105.9|33998.9|34072.3|33985.9|20
1648186170000|2022-03-25 05:29:30|34072|34000.9|34085.1|33991.7|34090.3|34024.4|34043.4|33991|28
1648186180000|2022-03-25 05:29:40|34079.9|33993.9|34077.7|33994.6|34085.4|33996|34076|33991.9|16
1648186190000|2022-03-25 05:29:50|34078.2|33991.4|34086.3|33990.4|34086.3|33995.5|34075|33990.4|9
1648186200000|2022-03-25 05:30:00|34097.4|33985.2|34096.2|33987.5|34109.8|33996.1|34075.4|33982.6|18
1648186210000|2022-03-25 05:30:10|34096.1|33987.1|34090.1|33988.1|34102.1|33991.8|34082.3|33982.2|21
1648186220000|2022-03-25 05:30:20|34085.5|33989.8|34080.5|33992.6|34093.1|33996|34071.3|33986.5|17
1648186230000|2022-03-25 05:30:30|34080.4|33992.5|34083.3|33992.3|34087.4|33994.9|34076|33990.5|14
1648186240000|2022-03-25 05:30:40|34079.2|33993.4|34076.5|33998.2|34095.3|33999.7|34069.5|33987.6|12
1648186250000|2022-03-25 05:30:50|34077.4|33997.1|34078.1|33996.8|34096.2|33999.2|34073.8|33988.2|8
1648186260000|2022-03-25 05:31:00|34089.4|33991.4|34085.1|33995.8|34089.4|33999.9|34075.5|33991.4|11
1648186270000|2022-03-25 05:31:10|34089.5|33993.9|34084|33995.8|34089.5|33997.2|34079.4|33993|13
1648186280000|2022-03-25 05:31:20|34081|33996.9|34095.6|33989.4|34104.3|33996.9|34081|33986|9
1648186290000|2022-03-25 05:31:30|34095.7|33989.5|34085.9|33995.1|34097.4|33998.9|34074.8|33988.3|18
1648186300000|2022-03-25 05:31:40|34086.2|33994.3|34079.8|33996.1|34100.6|33998.8|34077.2|33988.4|23
1648186310000|2022-03-25 05:31:50|34083.9|33994|34077.4|33994.2|34088.6|33997.7|34073.7|33991.9|25
1648186320000|2022-03-25 05:32:00|34079.1|33993.8|34083.8|33992.8|34083.8|33995|34075.8|33992.6|15
1648186330000|2022-03-25 05:32:10|34079.8|33994.4|34076.8|33995.5|34100.6|33998.5|34069.4|33985.8|18
1648186340000|2022-03-25 05:32:20|34076.5|33995.7|34085.9|33991.8|34092.6|33998.7|34071.5|33988.3|21
1648186350000|2022-03-25 05:32:30|34085.5|33992.7|34086.4|33990.7|34104.1|34009|34059|33983.2|20
1648186360000|2022-03-25 05:32:40|34071.9|33998.7|34092.2|33988.9|34094.3|34008.4|34057.9|33987.8|13
1648186370000|2022-03-25 05:32:50|34086.9|33991.4|34100.7|33982.6|34107.1|33994.1|34079.5|33982.6|18
1648186380000|2022-03-25 05:33:00|34099.7|33983.5|34094.5|33983.2|34106.2|33988.6|34088.3|33980.8|16
1648186390000|2022-03-25 05:33:10|34086.4|33986.7|34076.6|33983.4|34094.5|33992.4|34068.3|33982.7|23
1648186400000|2022-03-25 05:33:20|34066.7|33988.9|34082.4|33984.1|34094.2|33989.4|34066.7|33978.8|24
1648186410000|2022-03-25 05:33:30|34087.2|33981.3|34083.3|33989.3|34104.3|33993.2|34068.7|33981.2|25
1648186420000|2022-03-25 05:33:40|34081.5|33990.1|34077.2|33988.1|34089.2|33992.3|34075.3|33984.9|26
1648186430000|2022-03-25 05:33:50|34077.6|33988|34078.2|33988.1|34087.3|33990.6|34071|33983.3|18
1648186440000|2022-03-25 05:34:00|34077.4|33988.3|34086.8|33983|34090|33988.3|34067.2|33981|21
1648186450000|2022-03-25 05:34:10|34082.8|33984.1|34080|33987.6|34082.8|33990.3|34070.2|33984.1|21
1648186460000|2022-03-25 05:34:20|34078.7|33988.7|34076.3|33994.1|34095.9|33994.1|34075.4|33982.2|19
1648186470000|2022-03-25 05:34:30|34077.9|33992.7|34085.9|33985.2|34085.9|33993.3|34069.5|33985.2|23
1648186480000|2022-03-25 05:34:40|34088.2|33983.8|34080.4|33988.2|34090.4|33992.9|34072.5|33982.7|13
1648186490000|2022-03-25 05:34:50|34083|33986.5|34082.9|33986.4|34084.5|33990.7|34068.7|33985.4|20
1648186500000|2022-03-25 05:35:00|34078.5|33988.4|34081.9|33987.7|34085.4|33990.6|34077.6|33985.2|26
1648186510000|2022-03-25 05:35:10|34083.5|33986.7|34082.8|33987.4|34084|33990.6|34077.1|33986.7|20
1648186520000|2022-03-25 05:35:20|34082.9|33987.6|34088.3|33985.9|34096.9|33994.4|34066.4|33981.8|20
1648186530000|2022-03-25 05:35:30|34084.8|33986.8|34071.9|33991.2|34100.6|33992.6|34068|33980.3|15
1648186540000|2022-03-25 05:35:40|34074.8|33990.4|34078.4|33989.7|34093.3|33993.3|34070.4|33982.4|10
1648186550000|2022-03-25 05:35:50|34085.5|33986.4|34083|33992.2|34099.9|33994|34075.6|33983.9|18
1648186560000|2022-03-25 05:36:00|34073.9|33996.8|34080|33994.6|34085.7|33997.2|34072.7|33991.3|18
1648186570000|2022-03-25 05:36:10|34082.9|33993.5|34086.3|33992.8|34088|33997.6|34075.8|33991.7|19
1648186580000|2022-03-25 05:36:20|34085.3|33993.2|34083.4|33993.6|34088|33995.5|34075.1|33991.7|11
1648186590000|2022-03-25 05:36:30|34095|33988.1|34090.3|33991.2|34095|33994.1|34083|33988.1|8
1648186600000|2022-03-25 05:36:40|34096.2|33990.3|34085.9|33996|34106.6|34015.8|34035.8|33986.6|9
1648186610000|2022-03-25 05:36:50|34082.4|34001.4|34108.3|33988.3|34108.3|34001.4|34082.4|33988.3|7
1648186620000|2022-03-25 05:37:00|34088.4|33993.5|34083.7|33994.8|34088.4|33997|34078|33992.3|22
1648186630000|2022-03-25 05:37:10|34082.4|33994.9|34082.1|33994.3|34084.1|33998.9|34067.5|33992.8|19
1648186640000|2022-03-25 05:37:20|34076.4|33996.8|34090|33988.8|34107.5|33996.8|34076.4|33984.8|18
1648186650000|2022-03-25 05:37:30|34095.6|33986.1|34074.5|33995.8|34095.6|34018.4|34038.4|33985.4|22
1648186660000|2022-03-25 05:37:40|34089.6|33988.2|34085.2|33993.4|34100.9|33995.4|34080.2|33985.8|17
1648186670000|2022-03-25 05:37:50|34080|33995.7|34082.7|33994.2|34094.9|33995.7|34080|33988.7|9
1648186680000|2022-03-25 05:38:00|34080.7|33994.1|34080.3|33990.5|34081.4|33995.8|34068.6|33990.3|12
1648186690000|2022-03-25 05:38:10|34080.4|33990.6|34090.4|33988.6|34090.7|33992.4|34077.5|33988.5|16
1648186700000|2022-03-25 05:38:20|34085.9|33990.4|34092.8|33985.6|34098.2|33990.4|34079.7|33984.4|16
1648186710000|2022-03-25 05:38:30|34092.2|33986.3|34090.5|33987.2|34093|33993.1|34077.6|33985.7|12
1648186720000|2022-03-25 05:38:40|34082.3|33990.3|34085.3|33992.5|34088.9|33995.4|34078.8|33990.3|14
1648186730000|2022-03-25 05:38:50|34087.7|33991.7|34084|33989.5|34103.7|33995.7|34067.1|33983.8|13
1648186740000|2022-03-25 05:39:00|34084.1|33990.2|34081.8|33989.8|34087.4|33995.5|34071.9|33988.2|15
1648186750000|2022-03-25 05:39:10|34098.5|33982.9|34101.5|33981.6|34109.8|33992.2|34077.5|33981.6|14
1648186760000|2022-03-25 05:39:20|34086|33985.6|34084.1|33990.6|34106.2|34005|34055|33981.2|23
1648186770000|2022-03-25 05:39:30|34075.6|33995.2|34103.4|33984.1|34108|33995.2|34075.6|33983.5|18
1648186780000|2022-03-25 05:39:40|34105.4|33985.4|34075|33993.6|34105.4|34005.6|34055.6|33984.7|17
1648186790000|2022-03-25 05:39:50|34076.6|33993.3|34077.8|33990.7|34085.2|33993.8|34074|33989|15
1648186800000|2022-03-25 05:40:00|34077.2|33990.8|34088.4|33985.7|34094.9|34004.4|34054.4|33984.9|16
1648186810000|2022-03-25 05:40:10|34081|33988.8|34076.5|33992.4|34099.8|33992.4|34076.5|33980.8|14
1648186820000|2022-03-25 05:40:20|34077|33992|34086.9|33987.5|34091.7|33992|34077|33984.7|13
1648186830000|2022-03-25 05:40:30|34095.9|33984.6|34068.4|33995.2|34095.9|33995.8|34065.9|33984.6|17
1648186840000|2022-03-25 05:40:40|34072|33993.5|34082.9|33989.9|34087|33993.5|34072|33987.3|15
1648186850000|2022-03-25 05:40:50|34076.7|33992.6|34082.5|33989.6|34087.4|33992.6|34076.7|33987|12
1648186860000|2022-03-25 05:41:00|34082.7|33987.4|34076.9|33989.3|34094.8|33995|34062.1|33984.8|19
1648186870000|2022-03-25 05:41:10|34037.5|34017.5|34088.9|33988|34105.8|34017.5|34037.5|33982|20
1648186880000|2022-03-25 05:41:20|34081.9|33991.2|34082.2|33990.3|34099.5|33994.3|34071|33983|15
1648186890000|2022-03-25 05:41:30|34078|33991.9|34095.3|33983.7|34095.3|33996.3|34070.7|33983.7|17
1648186900000|2022-03-25 05:41:40|34086.5|33988.1|34070.4|33994.3|34098.2|33994.5|34068|33982.6|13
1648186910000|2022-03-25 05:41:50|34071.2|33993.5|34083|33988.7|34099.2|33993.5|34070.3|33979.2|16
1648186920000|2022-03-25 05:42:00|34104.6|33984.6|34079.7|33991.4|34104.8|33991.5|34079.7|33980.4|18
1648186930000|2022-03-25 05:42:10|34077.9|33992.4|34059.7|33992.9|34093.3|34004.6|34052.3|33985|19
1648186940000|2022-03-25 05:42:20|34053.3|34003.3|34078.8|33989.8|34084.9|34003.3|34053.2|33986.6|13
1648186950000|2022-03-25 05:42:30|34090.3|33984.2|34090|33986.1|34094.4|33991.8|34076|33984.2|18
1648186960000|2022-03-25 05:42:40|34093.2|33984.3|34067|33989.7|34097.5|33989.8|34067|33982.4|9
1648186970000|2022-03-25 05:42:50|34073.1|33987.3|34090.2|33982.4|34090.2|33988.5|34073.1|33982.4|10
1648186980000|2022-03-25 05:43:00|34093.6|33980.4|34079.3|33992.1|34093.6|33993.1|34073.7|33980.4|12
1648186990000|2022-03-25 05:43:10|34074.9|33994.3|34108.4|33988.4|34108.4|33998.6|34071.5|33983.1|24
1648187000000|2022-03-25 05:43:20|34094.8|33988.9|34084.2|33992.6|34095.4|34005.9|34055.9|33988.9|23
1648187010000|2022-03-25 05:43:30|34080.7|33993.6|34084.5|33991.9|34088|33993.9|34080|33989.7|21
1648187020000|2022-03-25 05:43:40|34079.3|33993.6|34085.5|33993.2|34098|33994.3|34079.3|33987.6|17
1648187030000|2022-03-25 05:43:50|34087.2|33992.3|34090.3|33987|34090.3|33994.9|34069.6|33987|16
1648187040000|2022-03-25 05:44:00|34090.9|33986.1|34085.9|33990|34094.8|33995.1|34076.7|33986.1|16
1648187050000|2022-03-25 05:44:10|34090.5|33988.2|34082.1|33988.2|34090.5|33994.4|34068.6|33988.2|16
1648187060000|2022-03-25 05:44:20|34078|33989.5|34092.7|33985.8|34092.7|33990.6|34076.5|33985.1|18
1648187070000|2022-03-25 05:44:30|34089.5|33987.3|34075.3|33987|34089.5|33991.8|34068.2|33985.2|25
1648187080000|2022-03-25 05:44:40|34070.4|33989.5|34068.8|33994.9|34096.2|33994.9|34068.8|33977.2|16
1648187090000|2022-03-25 05:44:50|34069.7|33994.3|34086|33987.2|34086|33995|34068.9|33987.2|11
1648187100000|2022-03-25 05:45:00|34084.7|33987.9|34098|33978|34100.4|33992|34070|33976.3|23
1648187110000|2022-03-25 05:45:10|34097.5|33977.5|34080|33987.4|34097.5|33991.9|34070.1|33977.5|18
1648187120000|2022-03-25 05:45:20|34076.5|33989.6|34089.4|33986.6|34093.2|33992.5|34073.9|33985|18
1648187130000|2022-03-25 05:45:30|34086.9|33987.8|34081.1|33991.2|34095.6|33993.8|34069.2|33985.6|24
1648187140000|2022-03-25 05:45:40|34078.5|33993|34077.1|33990|34096|33993.2|34069.6|33985.7|22
1648187150000|2022-03-25 05:45:50|34074.7|33990.2|34082.3|33990.7|34083.4|33992.6|34073.2|33987.8|23
1648187160000|2022-03-25 05:46:00|34077.9|33990.5|34093.1|33986.1|34093.1|33992.1|34077.8|33986.1|21
1648187170000|2022-03-25 05:46:10|34095.7|33984.8|34080.7|33988.8|34099.5|33988.8|34078|33983|12
1648187180000|2022-03-25 05:46:20|34082.3|33987.7|34080.9|33994.4|34099.3|33994.4|34075.3|33982.7|20
1648187190000|2022-03-25 05:46:30|34080.4|33994.3|34081.5|33992.5|34096.8|33994.3|34080.4|33985.2|9
1648187200000|2022-03-25 05:46:40|34093.5|33986.7|34095.4|33985.9|34103.7|33989.8|34087.7|33983|15
1648187210000|2022-03-25 05:46:50|34092.7|33987|34075.3|33992.3|34092.7|33994.1|34069.5|33987|12
1648187220000|2022-03-25 05:47:00|34078.4|33991.2|34081.2|33990.7|34098.3|33992.7|34077.5|33983.1|15
1648187230000|2022-03-25 05:47:10|34088.1|33987.4|34080.5|33986.3|34099|33996.1|34063.4|33978.3|27
1648187240000|2022-03-25 05:47:20|34080.9|33986.4|34077.9|33988.1|34093.3|33988.1|34077.9|33980.5|22
1648187250000|2022-03-25 05:47:30|34075.9|33989.3|34084.1|33986.2|34099.6|33993.8|34069.9|33979.6|26
1648187260000|2022-03-25 05:47:40|34078.2|33988.9|34080.9|33987.7|34089.9|33991.7|34072.9|33981.8|22
1648187270000|2022-03-25 05:47:50|34069.5|33987.5|34083.9|33985.4|34083.9|33991.4|34068.3|33985.4|13
1648187280000|2022-03-25 05:48:00|34081.8|33986.4|34099.5|33980.3|34101.2|33986.4|34081.7|33979.9|20
1648187290000|2022-03-25 05:48:10|34096.6|33981.6|34098.4|33980.1|34099.5|33987.7|34084.1|33979.8|11
1648187300000|2022-03-25 05:48:20|34060.2|33991|34078.5|33990.7|34101.7|33994.9|34060.2|33981.7|27
1648187310000|2022-03-25 05:48:30|34078.2|33991.2|34072.9|33994.2|34078.2|33994.2|34072.6|33991.2|6
1648187320000|2022-03-25 05:48:40|34072|33994.6|34067.9|33989.6|34090.5|33994.6|34067.9|33985.6|17
1648187330000|2022-03-25 05:48:50|34068.2|33989.9|34073.7|33990.1|34081.3|33994.8|34066.2|33986.6|16
1648187340000|2022-03-25 05:49:00|34073.3|33990.5|34084.8|33982.6|34084.8|33990.5|34071.6|33982.6|17
1648187350000|2022-03-25 05:49:10|34077.6|33984.7|34074.7|33984.5|34079.1|33988.4|34064.4|33983|16
1648187360000|2022-03-25 05:49:20|34074.1|33985.1|34071.3|33986.6|34077.4|33987.5|34068.9|33983.9|8
1648187370000|2022-03-25 05:49:30|34071.6|33986.2|34069|33987.5|34072.8|33999.7|34049.7|33985.5|13
1648187380000|2022-03-25 05:49:40|34074.6|33986.6|34077.2|33985.1|34093.1|33986.8|34073.2|33977.9|25
1648187390000|2022-03-25 05:49:50|34073.2|33987.5|34074.5|33985.4|34085.4|33990.7|34066.1|33981.1|18
1648187400000|2022-03-25 05:50:00|34075.9|33984.6|34072.3|33985.7|34079.7|33989.8|34063.6|33982.5|19
1648187410000|2022-03-25 05:50:10|34074.9|33984.5|34078.6|33983|34079.4|33987.2|34068.9|33982.4|16
1648187420000|2022-03-25 05:50:20|34083.1|33982.5|34071.1|33985.5|34087.4|33986.5|34065.1|33980.3|16
1648187430000|2022-03-25 05:50:30|34086.3|33978.8|34081.8|33983.4|34086.3|33984.8|34074.2|33978.8|9
1648187440000|2022-03-25 05:50:40|34099.9|33979.9|34092.7|33980.4|34099.9|33988|34078.4|33976.9|11
1648187450000|2022-03-25 05:50:50|34082.6|33985|34078|33982.4|34082.6|33988.9|34056.2|33979|8
1648187460000|2022-03-25 05:51:00|34070.2|33984.4|34089|33976.8|34089|33987.9|34065.9|33976.8|13
1648187470000|2022-03-25 05:51:10|34081.7|33979.7|34096.7|33976.7|34099.8|33979.8|34081.7|33975.5|6
1648187480000|2022-03-25 05:51:20|34090.9|33978.9|34060.9|33989.7|34095.5|33990.5|34053.4|33976.7|20
1648187490000|2022-03-25 05:51:30|34068.7|33987.5|34087.9|33978.4|34088.8|33987.5|34068.7|33977.4|11
1648187500000|2022-03-25 05:51:40|34083.5|33980.4|34069.2|33985.1|34085.7|33987.3|34061|33979.2|20
1648187510000|2022-03-25 05:51:50|34071.2|33984.1|34067.7|33982.8|34081.4|33999|34045.6|33972.9|14
1648187520000|2022-03-25 05:52:00|34069.8|33980.9|34065.2|33984.9|34089.3|33984.9|34065.2|33970.1|11
1648187530000|2022-03-25 05:52:10|34062.4|33987.4|34069|33987.2|34083.3|33987.5|34062.4|33977.4|9
1648187540000|2022-03-25 05:52:20|34071.5|33985.1|34073.8|33982.6|34087|33989.5|34061.9|33979.9|10
1648187550000|2022-03-25 05:52:30|34067.8|33985.1|34060.5|33981.8|34080.3|33985.5|34059.4|33978|16
1648187560000|2022-03-25 05:52:40|34060.6|33981.9|34070.9|33979.5|34071|33985|34058.3|33979.5|12
1648187570000|2022-03-25 05:52:50|34091.8|33971.8|34053.4|33983.6|34091.8|33983.6|34053.4|33971.6|9
1648187580000|2022-03-25 05:53:00|34057.8|33983|34062.8|33981.5|34071.1|33983|34057.8|33978.2|19
1648187590000|2022-03-25 05:53:10|34061|33982.7|34059.6|33975.3|34061.9|33982.7|34057.8|33974.6|13
1648187600000|2022-03-25 05:53:20|34056.8|33977|34065.6|33978.6|34069.2|33981|34056.8|33976.8|15
1648187610000|2022-03-25 05:53:30|34065.1|33978.8|34056.3|33973|34065.1|33979.9|34056.3|33973|20
1648187620000|2022-03-25 05:53:40|34072.4|33972.1|34061.7|33980.3|34072.9|33980.5|34061|33969.1|15
1648187630000|2022-03-25 05:53:50|34063.7|33979.1|34061.7|33981.6|34073.2|33986.9|34036.4|33974.1|20
1648187640000|2022-03-25 05:54:00|34063.6|33982|34070.1|33974.8|34072.1|33983.3|34059.7|33973.7|15
1648187650000|2022-03-25 05:54:10|34067.3|33975.9|34068.8|33973.9|34070.5|33978.4|34056.7|33973|16
1648187660000|2022-03-25 05:54:20|34062.4|33976.8|34077.1|33972.5|34089|33976.8|34062.4|33967.5|10
1648187670000|2022-03-25 05:54:30|34073.4|33974.5|34082.3|33970.2|34089.3|33975|34072.4|33967.8|14
1648187680000|2022-03-25 05:54:40|34067.6|33976.3|34074.7|33972|34087|33978.1|34055.9|33967|24
1648187690000|2022-03-25 05:54:50|34080.2|33969.3|34073.6|33974.6|34080.2|33979.2|34063.8|33969.3|21
1648187700000|2022-03-25 05:55:00|34076|33973.1|34068.3|33979.6|34082.5|33981.6|34057.7|33972.6|18
1648187710000|2022-03-25 05:55:10|34078.3|33974.9|34057.6|33979.7|34078.3|33982|34054.7|33974.3|11
1648187720000|2022-03-25 05:55:20|34053.9|33980.4|34060.2|33977.2|34065.9|33982.1|34052.9|33975.9|11
1648187730000|2022-03-25 05:55:30|34064.6|33974.9|34057.6|33974.8|34064.6|33977.3|34057.6|33974.8|8
1648187740000|2022-03-25 05:55:40|34054.9|33978|34071.1|33970.2|34079.4|33980.1|34050.7|33966.2|7
1648187750000|2022-03-25 05:55:50|34062.3|33973.3|34074|33974.1|34074|33977.5|34050.7|33970.3|10
1648187760000|2022-03-25 05:56:00|34068.4|33975.7|34068.2|33975.6|34093.8|33981.4|34063.7|33967.5|24
1648187770000|2022-03-25 05:56:10|34062.7|33980.3|34065.2|33977.7|34075.6|33981.4|34060.4|33972.8|20
1648187780000|2022-03-25 05:56:20|34070.8|33974.8|34058.1|33975.8|34074.6|33978.1|34053.7|33972.5|18
1648187790000|2022-03-25 05:56:30|34055.7|33977|34057.5|33977.5|34060.4|33978.4|34054.7|33975.8|14
1648187800000|2022-03-25 05:56:40|34062.5|33975.1|34069.6|33973.3|34081.8|33975.1|34062.5|33966.9|6
1648187810000|2022-03-25 05:56:50|34066.6|33973.2|34036.7|33986.7|34073.3|33988.2|34036.7|33970.7|13
1648187820000|2022-03-25 05:57:00|34037.2|33987.2|34065.9|33974.4|34081.6|33989.8|34037.2|33966.7|15
1648187830000|2022-03-25 05:57:10|34063.9|33975.4|34059.6|33976.8|34072.3|33979.6|34053|33970.3|12
1648187840000|2022-03-25 05:57:20|34060.9|33975.8|34060.5|33975.4|34069.1|33978.6|34055.8|33971.7|15
1648187850000|2022-03-25 05:57:30|34057.1|33976.7|34061.3|33976.7|34079.4|33976.7|34057.1|33966.8|8
1648187860000|2022-03-25 05:57:40|34056|33979.6|34061.2|33976.7|34080.9|33980.2|34052.9|33963.1|17
1648187870000|2022-03-25 05:57:50|34080.9|33966.5|34062.8|33974.5|34085.1|33978.2|34059.6|33965.1|9
1648187880000|2022-03-25 05:58:00|34060.1|33976|34058.2|33980.3|34071.8|33980.3|34057.2|33970.1|20
1648187890000|2022-03-25 05:58:10|34058.1|33980.4|34074|33977.1|34074|33984.3|34056.7|33977|25
1648187900000|2022-03-25 05:58:20|34082|33973.5|34066.1|33977|34082|33983.2|34061.2|33973.5|19
1648187910000|2022-03-25 05:58:30|34061.3|33980.9|34062.3|33982.1|34067.6|33983.3|34057.4|33979.5|16
1648187920000|2022-03-25 05:58:40|34069.8|33978.2|34049.2|33979.9|34080.3|33981.5|34049.2|33975.6|15
1648187930000|2022-03-25 05:58:50|34070.5|33969.5|34086.7|33974.6|34086.8|33982.9|34058.8|33967.9|16
1648187940000|2022-03-25 05:59:00|34094.5|33974.5|34048.9|33998.9|34095.4|33998.9|34048.1|33974.5|13
1648187950000|2022-03-25 05:59:10|34049|33999|34061.6|33985.2|34077.2|33999|34049|33980.7|18
1648187960000|2022-03-25 05:59:20|34061.9|33985.5|34061.7|33986.6|34069.2|33986.8|34060.8|33983.1|17
1648187970000|2022-03-25 05:59:30|34074.2|33979.8|34073.7|33982.8|34081.8|33986.7|34063.3|33977.8|19
1648187980000|2022-03-25 05:59:40|34080.4|33979.3|34066|33979.7|34082.1|33982.6|34066|33977.8|14
1648187990000|2022-03-25 05:59:50|34073.8|33976.9|34082.7|33974.1|34088|33980.4|34068.4|33972.1|15
1648188000000|2022-03-25 06:00:00|34080.1|33975.2|34077.2|33979.3|34080.7|33982.2|34070.1|33975.2|24
1648188010000|2022-03-25 06:00:10|34078.9|33977.9|34075.9|33985.5|34078.9|33985.7|34065.4|33977.9|20
1648188020000|2022-03-25 06:00:20|34068.5|33985.7|34090|33982.6|34095.2|33989.4|34067.6|33981|29
1648188030000|2022-03-25 06:00:30|34091.4|33981.5|34083.3|33985.6|34100.4|33987.5|34080|33978.6|26
1648188040000|2022-03-25 06:00:40|34082.3|33985.9|34064.7|33990.1|34088.4|33990.1|34064.7|33982.5|18
1648188050000|2022-03-25 06:00:50|34068.2|33988.9|34079.8|33984.6|34081.4|33989.7|34067.6|33983.4|15
1648188060000|2022-03-25 06:01:00|34076.6|33985.2|34068.6|33990.7|34083|33990.7|34068.6|33983|18
1648188070000|2022-03-25 06:01:10|34090.4|33980.1|34075.3|33989.2|34101.3|33989.2|34075.3|33980|12
1648188080000|2022-03-25 06:01:20|34079.8|33986|34081.4|33987.6|34090|33991.3|34076.6|33982.6|26
1648188090000|2022-03-25 06:01:30|34078.2|33989.5|34076.2|33988.4|34085.5|33989.5|34068.6|33986.5|18
1648188100000|2022-03-25 06:01:40|34076.5|33988.1|34073.4|33990.2|34082.3|33990.2|34073.4|33986.2|14
1648188110000|2022-03-25 06:01:50|34084|33990.1|34081.3|33987.5|34088.3|33990.1|34078.2|33984.7|21
1648188120000|2022-03-25 06:02:00|34092.5|33982.4|34075.9|33984.4|34092.5|33986.5|34068.7|33982.4|22
1648188130000|2022-03-25 06:02:10|34076.3|33984.9|34077|33985.6|34081.4|33987.9|34071.4|33981.5|26
1648188140000|2022-03-25 06:02:20|34080.4|33985.5|34074.5|33984.9|34080.4|33987.2|34065.1|33983.4|8
1648188150000|2022-03-25 06:02:30|34068.7|33987.4|34077.6|33983.8|34082.7|33988.8|34067.2|33981.3|21
1648188160000|2022-03-25 06:02:40|34077.5|33983.7|34068|33986.4|34079|33987.2|34064.7|33982.6|15
1648188170000|2022-03-25 06:02:50|34068.2|33986.5|34089.7|33979.1|34091.9|33987.8|34068.2|33976.7|15
1648188180000|2022-03-25 06:03:00|34096.8|33976.8|34088.7|33980|34096.8|33997.9|34044.7|33976.6|15
1648188190000|2022-03-25 06:03:10|34084.9|33983.7|34078.2|33983.1|34086.3|33989.3|34069|33978.8|16
1648188200000|2022-03-25 06:03:20|34075.9|33985|34069.7|33985.6|34076.5|33989.5|34057.5|33983.3|14
1648188210000|2022-03-25 06:03:30|34069.8|33985.7|34070.5|33984.7|34080.5|33985.7|34069.8|33980.8|15
1648188220000|2022-03-25 06:03:40|34076|33984.8|34052.1|34002.1|34090.6|34002.1|34052.1|33974|13
1648188230000|2022-03-25 06:03:50|34061.5|33988.9|34093.7|33973.7|34093.7|33988.9|34061.5|33973.7|13
1648188240000|2022-03-25 06:04:00|34094.4|33974.4|34080.5|33982.2|34094.4|33985.5|34072.4|33974.4|10
1648188250000|2022-03-25 06:04:10|34077.6|33983|34073.1|33984.2|34084.2|33987.2|34057.7|33979.1|18
1648188260000|2022-03-25 06:04:20|34069.6|33985.5|34074.1|33983.5|34081.8|33985.5|34069.6|33979.1|18
1648188270000|2022-03-25 06:04:30|34074|33983.4|34083.7|33980.3|34089.3|33984.6|34072.7|33976.6|20
1648188280000|2022-03-25 06:04:40|34081.4|33981.6|34095.1|33975.1|34095.1|33988.7|34057.7|33975.1|17
1648188290000|2022-03-25 06:04:50|34080.1|33983.6|34081.3|33981.1|34094.5|33983.6|34071.3|33972.4|24
1648188300000|2022-03-25 06:05:00|34085.5|33978.8|34082.3|33985.7|34113|33997|34062.9|33978.8|20
1648188310000|2022-03-25 06:05:10|34073.4|33988.2|34084|33983.4|34085.6|33988.9|34072.6|33982.7|19
1648188320000|2022-03-25 06:05:20|34081.3|33984.2|34077.8|33986|34083.8|33987|34076|33983.1|21
1648188330000|2022-03-25 06:05:30|34083.8|33983.1|34099.2|33979.2|34099.2|33989|34069.4|33978.3|21
1648188340000|2022-03-25 06:05:40|34081.7|33987.5|34072.6|33990.2|34088.9|33990.2|34072.6|33983.4|12
1648188350000|2022-03-25 06:05:50|34094.5|33980.1|34083|33986.1|34094.5|33990|34066.7|33979.4|15
1648188360000|2022-03-25 06:06:00|34083.3|33986.4|34082.1|33986.8|34089.1|33991.1|34072.4|33983.4|15
1648188370000|2022-03-25 06:06:10|34091.4|33982.9|34067.9|33991|34091.4|33991|34066.7|33982.9|13
1648188380000|2022-03-25 06:06:20|34086.8|33982.3|34079.8|33986.4|34086.8|33987.2|34076.9|33982.3|8
1648188390000|2022-03-25 06:06:30|34076.9|33986.7|34100.2|33980.2|34100.2|33989.4|34072.3|33979.7|13
1648188400000|2022-03-25 06:06:40|34088.6|33984.4|34078.1|33986.4|34090.8|34014.8|34033.5|33979.9|14
1648188410000|2022-03-25 06:06:50|34082.7|33985.6|34090.5|33985.8|34100.5|34006.2|34056.2|33980.5|15
1648188420000|2022-03-25 06:07:00|34095|33982.8|34092.9|33982.8|34102.1|33988.5|34080.3|33980.1|16
1648188430000|2022-03-25 06:07:10|34090|33984.6|34079.5|33988.3|34090|33990.9|34071|33984.6|19
1648188440000|2022-03-25 06:07:20|34082|33987.4|34105.1|33985.1|34105.1|33991.5|34073.3|33981.8|23
1648188450000|2022-03-25 06:07:30|34091.6|33986|34092.5|33985.9|34107.7|33992.5|34079.3|33984.1|17
1648188460000|2022-03-25 06:07:40|34098.4|33982.8|34089.7|33987.7|34101.6|33990.1|34085.7|33981.6|17
1648188470000|2022-03-25 06:07:50|34091.7|33986.4|34075|33995.1|34095|33995.1|34068.2|33985.8|15
1648188480000|2022-03-25 06:08:00|34075.1|33995.2|34110.1|33990.1|34114.1|34010.7|34060.7|33985.1|19
1648188490000|2022-03-25 06:08:10|34098.3|33988.9|34107.9|33987.9|34107.9|33992.2|34090.6|33984.9|10
1648188500000|2022-03-25 06:08:20|34106.4|33986.4|34073.9|33992.5|34106.4|33995.3|34073.9|33984.9|14
1648188510000|2022-03-25 06:08:30|34075|33990.8|34078.8|33993.9|34110.1|33993.9|34073.5|33979.1|23
1648188520000|2022-03-25 06:08:40|34082.9|33993.3|34090.4|33992.7|34096.8|33995.8|34081.1|33987.9|22
1648188530000|2022-03-25 06:08:50|34086.7|33993.5|34090.3|33992.4|34092|33994.8|34084.7|33991.1|15
1648188540000|2022-03-25 06:09:00|34090.1|33992.6|34069.5|33998.4|34095.6|33998.4|34069.5|33991.8|18
1648188550000|2022-03-25 06:09:10|34073.7|34000.1|34096.4|33989.5|34096.9|34000.1|34073.7|33989.5|23
1648188560000|2022-03-25 06:09:20|34090.2|33992.2|34095.8|33991.7|34101.5|33993.5|34089|33987.1|24
1648188570000|2022-03-25 06:09:30|34089.8|33995.4|34084.8|33988.3|34106.3|33995.4|34081.2|33982.7|25
1648188580000|2022-03-25 06:09:40|34089.4|33986.8|34078.1|33987.9|34089.4|33992.8|34073.5|33982.1|22
1648188590000|2022-03-25 06:09:50|34085.4|33984.7|34082.7|33986.6|34085.4|33990.3|34071.7|33984.7|25
1648188600000|2022-03-25 06:10:00|34081.8|33987.3|34091.7|33985.1|34091.7|33989.9|34079.3|33985.1|23
1648188610000|2022-03-25 06:10:10|34085|33987.9|34081.2|33987.6|34088.3|33989|34072.7|33986.5|24
1648188620000|2022-03-25 06:10:20|34081.3|33987.7|34080.2|33988.6|34083.4|33992.4|34073.8|33986.9|20
1648188630000|2022-03-25 06:10:30|34080.4|33988.8|34083.9|33991.1|34102.3|33991.1|34080.2|33982.2|28
1648188640000|2022-03-25 06:10:40|34085.3|33990.2|34078.8|33988.6|34093.3|33990.6|34076.1|33986.9|22
1648188650000|2022-03-25 06:10:50|34076|33989.4|34085.2|33986.7|34090|33989.4|34076|33983.9|15
1648188660000|2022-03-25 06:11:00|34085|33986.4|34090|33986.2|34091.4|33987.6|34085|33984.8|21
1648188670000|2022-03-25 06:11:10|34089.7|33986.4|34074.1|33992.8|34091.9|33992.8|34073.1|33984.6|19
1648188680000|2022-03-25 06:11:20|34092|33984.2|34086.3|33984.1|34096.7|33988.7|34081.4|33981.5|24
1648188690000|2022-03-25 06:11:30|34084.1|33986.4|34077.1|33985.2|34085.6|33990|34071.8|33985.2|23
1648188700000|2022-03-25 06:11:40|34072.5|33987.3|34089.3|33979.3|34089.3|33987.3|34072.5|33979.3|27
1648188710000|2022-03-25 06:11:50|34091.5|33979.6|34079.1|33984.2|34091.5|33987.3|34070.4|33978.9|22
1648188720000|2022-03-25 06:12:00|34077.1|33983.8|34093|33978.2|34112.5|33992.5|34067.9|33976.2|32
1648188730000|2022-03-25 06:12:10|34096.5|33976.5|34081|33982.9|34096.5|33985.7|34077|33976.5|19
1648188740000|2022-03-25 06:12:20|34081.6|33983.7|34080|33986.1|34088.9|33986.3|34080|33980.9|12
1648188750000|2022-03-25 06:12:30|34081.5|33985.6|34081.9|33982.3|34082.8|33988.9|34059.8|33981.6|20
1648188760000|2022-03-25 06:12:40|34082.1|33980.7|34077.5|33985.4|34091.6|33985.4|34077.1|33977.7|14
1648188770000|2022-03-25 06:12:50|34099|33979|34097|33979.6|34099|33989.4|34061.9|33974|13
1648188780000|2022-03-25 06:13:00|34086.7|33985.3|34081.2|33985.9|34101.4|33987.9|34077.1|33978.7|13
1648188790000|2022-03-25 06:13:10|34078.2|33987|34084.8|33983.7|34091.2|33987|34070.9|33979.2|13
1648188800000|2022-03-25 06:13:20|34084.7|33981.5|34083.6|33983|34087.6|33984.7|34077.8|33979.9|13
1648188810000|2022-03-25 06:13:30|34083.4|33982.9|34074.7|33986.1|34083.4|33986.7|34066|33982.5|15
1648188820000|2022-03-25 06:13:40|34079.4|33982.7|34087.3|33980.4|34090.6|33986.1|34074.8|33979|10
1648188830000|2022-03-25 06:13:50|34094.9|33977.1|34078.2|33984.5|34094.9|33987.9|34062.9|33977.1|15
1648188840000|2022-03-25 06:14:00|34076.5|33986.2|34083.9|33983.3|34083.9|33989.3|34072.2|33983.3|17
1648188850000|2022-03-25 06:14:10|34084|33983.4|34080.5|33983.1|34086.2|33986.9|34069.6|33981.1|17
1648188860000|2022-03-25 06:14:20|34075.4|33984.3|34080|33982|34085.6|33984.4|34074.8|33978.9|12
1648188870000|2022-03-25 06:14:30|34083.5|33982.2|34092.1|33979.3|34098.3|33982.2|34083.5|33976.8|19
1648188880000|2022-03-25 06:14:40|34095.7|33977.9|34075.2|33986.7|34095.7|33986.7|34071.1|33976.4|16
1648188890000|2022-03-25 06:14:50|34081|33984|34085.2|33982.3|34087.9|33988.1|34074.3|33979.6|20
1648188900000|2022-03-25 06:15:00|34083.1|33983.6|34082|33981.1|34083.2|33987.6|34066.5|33980.2|24
1648188910000|2022-03-25 06:15:10|34084.9|33979.3|34079.9|33984.1|34088.9|33984.4|34074.4|33979.1|20
1648188920000|2022-03-25 06:15:20|34086.2|33981.3|34081.5|33983.3|34086.2|33985.7|34065.9|33981.3|20
1648188930000|2022-03-25 06:15:30|34084.6|33981.5|34085.5|33980|34096.7|33988.6|34074.6|33977.5|22
1648188940000|2022-03-25 06:15:40|34088.1|33978.3|34037.9|34017.9|34088.1|34017.9|34025.3|33978.3|9
1648188950000|2022-03-25 06:15:50|34060.3|33994.1|34076.1|33984.1|34091.5|33994.1|34060.3|33979.1|15
1648188960000|2022-03-25 06:16:00|34076.6|33984|34081.2|33980.6|34083.8|33988|34059.4|33978.8|18
1648188970000|2022-03-25 06:16:10|34081.1|33980.5|34086|33977.8|34086|33983.8|34073.4|33977.8|16
1648188980000|2022-03-25 06:16:20|34087.8|33976.6|34089.8|33977.6|34097.6|33980.9|34081.2|33976.6|11
1648188990000|2022-03-25 06:16:30|34085.9|33979.2|34074.1|33985.6|34095.6|33995.9|34044.1|33975.6|18
1648189000000|2022-03-25 06:16:40|34091.8|33977.5|34076.9|33986.6|34093.1|33986.6|34076.9|33976.1|18
1648189010000|2022-03-25 06:16:50|34078.5|33985.3|34080.7|33980.7|34084|33985.3|34078.3|33980.1|19
1648189020000|2022-03-25 06:17:00|34077|33982.7|34076|33981.7|34082.2|33985.4|34065.4|33979.8|17
1648189030000|2022-03-25 06:17:10|34074.3|33983.3|34085.6|33982.8|34085.6|33986.3|34068.5|33981.1|23
1648189040000|2022-03-25 06:17:20|34086.5|33982.4|34082.3|33984|34093.1|33984.7|34081.2|33979.4|23
1648189050000|2022-03-25 06:17:30|34084.1|33984.1|34074.9|33986.7|34092.2|33988.7|34071.2|33980.7|16
1648189060000|2022-03-25 06:17:40|34081.4|33984|34071.3|33991.6|34082.4|33991.6|34071.3|33984|7
1648189070000|2022-03-25 06:17:50|34078|33992.2|34087.9|33983.4|34087.9|33992.2|34077.8|33982.4|14
1648189080000|2022-03-25 06:18:00|34083.5|33983.5|34077.5|33984.7|34086.4|33988.5|34067.1|33983.2|17
1648189090000|2022-03-25 06:18:10|34077.6|33984|34072.3|33988.5|34081.7|33988.7|34072.3|33983.3|12
1648189100000|2022-03-25 06:18:20|34070.6|33987.9|34078.2|33989.6|34097.7|33990.5|34067.6|33980|18
1648189110000|2022-03-25 06:18:30|34080.4|33988.1|34083.1|33987.9|34097.2|33988.9|34078.4|33980.3|19
1648189120000|2022-03-25 06:18:40|34081.8|33988.7|34075.7|33987.8|34088.8|33988.8|34072.3|33985.3|22
1648189130000|2022-03-25 06:18:50|34077.8|33987.4|34083|33984.6|34083|33987.7|34076.7|33984.6|26
1648189140000|2022-03-25 06:19:00|34083.7|33984.8|34080.1|33984.1|34084.8|33988.6|34068.3|33983.9|17
1648189150000|2022-03-25 06:19:10|34081.9|33982.6|34087.8|33983.4|34088.4|33987.5|34076.2|33981.2|16
1648189160000|2022-03-25 06:19:20|34094.1|33983.2|34086.4|33986.3|34094.9|34002.2|34048.6|33978.5|25
1648189170000|2022-03-25 06:19:30|34093.2|33983.9|34079.1|33989.7|34094.2|33991.1|34079.1|33982.8|23
1648189180000|2022-03-25 06:19:40|34077.9|33990.5|34084.3|33987.6|34095.1|33990.5|34077.9|33983.1|12
1648189190000|2022-03-25 06:19:50|34091.1|33984.6|34076.3|33986.6|34091.1|33990.1|34072.3|33984.6|12
1648189200000|2022-03-25 06:20:00|34071.2|33988.7|34088.8|33983.1|34100.5|33988.7|34071.2|33980.5|22
1648189210000|2022-03-25 06:20:10|34082.5|33985.9|34079|33987.3|34090.9|33990.6|34059|33982.1|14
1648189220000|2022-03-25 06:20:20|34076.9|33984.1|34079.6|33988.6|34089.6|33991.6|34068.6|33981.4|13
1648189230000|2022-03-25 06:20:30|34084.4|33985.6|34093.4|33979|34093.4|33991.2|34063.5|33979|11
1648189240000|2022-03-25 06:20:40|34087.9|33982.9|34072.9|33989.3|34094.1|33989.3|34072.9|33978.6|12
1648189250000|2022-03-25 06:20:50|34068.6|33991.2|34075.6|33989.7|34093.4|33991.5|34068.2|33980.8|17
1648189260000|2022-03-25 06:21:00|34093.5|33980.9|34075.6|33983.8|34093.5|34004.3|34054.3|33980.9|19
1648189270000|2022-03-25 06:21:10|34071.6|33984.9|34081.6|33981.5|34099.5|33987.3|34071.6|33977|17
1648189280000|2022-03-25 06:21:20|34078.5|33983.1|34076.2|33983.6|34089.7|33987.6|34075.4|33978.3|16
1648189290000|2022-03-25 06:21:30|34075.1|33984.4|34071.5|33983.7|34083.4|33984.4|34068|33976.9|18
1648189300000|2022-03-25 06:21:40|34069|33984.9|34069|33982.5|34078.2|33990.2|34063.3|33981.1|25
1648189310000|2022-03-25 06:21:50|34068.6|33982.8|34072.5|33984.7|34077.2|33984.8|34064.6|33982.1|19
1648189320000|2022-03-25 06:22:00|34073.7|33987.2|34073.4|33985.6|34084.8|33987.2|34069.9|33981.3|18
1648189330000|2022-03-25 06:22:10|34071.4|33985.7|34068.8|33985.7|34081.2|33986.4|34068.7|33981.2|15
1648189340000|2022-03-25 06:22:20|34067.7|33986.7|34077.3|33983.5|34080.3|33986.7|34067.7|33982.9|15
1648189350000|2022-03-25 06:22:30|34075.2|33983.9|34081|33980.9|34095.9|34013.1|34026.7|33976.1|20
1648189360000|2022-03-25 06:22:40|34083.2|33980.3|34072.8|33986.3|34092.1|33987.7|34072.8|33977.4|21
1648189370000|2022-03-25 06:22:50|34072.5|33986.1|34068.1|33982.6|34084.6|33986.5|34057.9|33977.8|11
1648189380000|2022-03-25 06:23:00|34066|33983.4|34075.9|33979.5|34075.9|33984.3|34066|33979.5|15
1648189390000|2022-03-25 06:23:10|34073.1|33980.7|34063.2|33984|34082.3|33984.5|34063.2|33978.6|13
1648189400000|2022-03-25 06:23:20|34067.3|33983.1|34066|33982.9|34076.1|33984.5|34065.8|33980.5|9
1648189410000|2022-03-25 06:23:30|34065.6|33982.7|34080.5|33977.3|34094.7|33990.6|34059.5|33974.2|16
1648189420000|2022-03-25 06:23:40|34084.9|33974.9|34059.1|33984.7|34084.9|33984.8|34055.8|33974.9|9
1648189430000|2022-03-25 06:23:50|34046.4|33996.4|34067.2|33980.1|34081.2|33996.4|34045.8|33976.1|17
1648189440000|2022-03-25 06:24:00|34063.2|33981.7|34070.3|33981|34080.6|33983.7|34059.2|33977.8|16
1648189450000|2022-03-25 06:24:10|34069.5|33981.2|34074.6|33981.9|34080.3|33984.9|34069.5|33980.2|14
1648189460000|2022-03-25 06:24:20|34073|33979.4|34076.1|33979.3|34086.3|33983.5|34053.5|33976.6|17
1648189470000|2022-03-25 06:24:30|34070.2|33981|34052.7|34002.7|34093.3|34002.7|34052.7|33974.5|18
1648189480000|2022-03-25 06:24:40|34060.4|33990.7|34083.6|33981.1|34098.2|33990.7|34060.4|33978.2|16
1648189490000|2022-03-25 06:24:50|34083.8|33980.6|34082.5|33982.4|34090.2|33983.7|34078.2|33977.9|15
1648189500000|2022-03-25 06:25:00|34084.2|33981.2|34074.2|33982.9|34084.5|33985.3|34068.5|33981.2|15
1648189510000|2022-03-25 06:25:10|34074.1|33982.8|34091.5|33976.4|34091.5|33986.2|34069.8|33976.1|15
1648189520000|2022-03-25 06:25:20|34081.4|33981.5|34081.2|33982.3|34086.9|33982.6|34077.1|33978|9
1648189530000|2022-03-25 06:25:30|34093.6|33976.8|34080.2|33985.5|34098.7|33989.1|34072.7|33976.8|24
1648189540000|2022-03-25 06:25:40|34095.4|33978.6|34081.2|33984|34097.4|33985.3|34079.6|33978|16
1648189550000|2022-03-25 06:25:50|34079.8|33984.5|34082.3|33985.4|34091.2|33985.7|34078.4|33981.6|15
1648189560000|2022-03-25 06:26:00|34084.6|33984.9|34078.6|33984.8|34089.4|33990.2|34065.4|33982.2|16
1648189570000|2022-03-25 06:26:10|34077.8|33986.7|34094.3|33982.5|34097.6|33987.7|34077.8|33981.4|18
1648189580000|2022-03-25 06:26:20|34065.8|33988.7|34087.9|33988.9|34101.4|33992.5|34064.8|33982|20
1648189590000|2022-03-25 06:26:30|34086|33989.3|34088.9|33986.3|34092.3|33993.3|34076.7|33986.2|19
1648189600000|2022-03-25 06:26:40|34087.1|33986.6|34081.6|33987.6|34087.1|33990.2|34069.8|33986.6|15
1648189610000|2022-03-25 06:26:50|34083|33986.5|34086|33986.1|34097.2|33987.9|34080.2|33980|13
1648189620000|2022-03-25 06:27:00|34078.2|33985.9|34085.9|33985.8|34101.4|34005.5|34055.5|33981.1|21
1648189630000|2022-03-25 06:27:10|34092.5|33982.9|34077.1|33990.2|34101.8|33990.2|34077.1|33981.8|6
1648189640000|2022-03-25 06:27:20|34092|33983.9|34084.7|33986.3|34092|33988.1|34080.9|33983.9|15
1648189650000|2022-03-25 06:27:30|34081.5|33987|34078.6|33984.7|34084.4|33991.9|34061.3|33983.3|11
1648189660000|2022-03-25 06:27:40|34078.4|33984.5|34073.3|33988.1|34079.9|33988.1|34073.3|33984.2|8
1648189670000|2022-03-25 06:27:50|34073.1|33986.6|34090.8|33982.5|34090.8|33989.8|34066|33982.5|18
1648189680000|2022-03-25 06:28:00|34088.8|33983.1|34081|33986.1|34092.5|33988|34079.1|33982.4|22
1648189690000|2022-03-25 06:28:10|34080.8|33987.5|34090.1|33985|34092.4|34000.9|34067.3|33982.3|17
1648189700000|2022-03-25 06:28:20|34101.9|33981.9|34088.1|33986.1|34101.9|33990|34077.7|33981.9|17
1648189710000|2022-03-25 06:28:30|34081.1|33989|34087.6|33986.9|34101.3|33992.3|34076.9|33981.3|9
1648189720000|2022-03-25 06:28:40|34087.7|33987.1|34077.2|33996.2|34094.7|33996.2|34077|33983.4|13
1648189730000|2022-03-25 06:28:50|34077.6|33996.1|34082.5|33992.4|34096.3|33996.1|34076.3|33984.6|9
1648189740000|2022-03-25 06:29:00|34102.7|33982.7|34103.3|33983.3|34103.3|33987.3|34091.3|33982|6
1648189750000|2022-03-25 06:29:10|34089.3|33988.8|34071.1|33999.6|34092|34009.8|34059.8|33987.3|10
1648189760000|2022-03-25 06:29:20|34073.8|33998.3|34091|33990.3|34100.5|33998.3|34073.8|33985.1|9
1648189770000|2022-03-25 06:29:30|34100.5|33985.1|34076.3|33994.2|34100.5|33994.3|34076.3|33985.1|19
1648189780000|2022-03-25 06:29:40|34079.7|33991.4|34078.1|33991.4|34088.7|33991.9|34078.1|33984.6|14
1648189790000|2022-03-25 06:29:50|34080.9|33989.2|34094.3|33977.8|34098.4|34003.3|34053.3|33977.8|18
1648189800000|2022-03-25 06:30:00|34080.2|33984.5|34080.8|33989.1|34086.5|33989.9|34077.6|33984.5|20
1648189810000|2022-03-25 06:30:10|34076.8|33990.6|34079|33993.5|34080.6|33998.9|34065.4|33990.6|14
1648189820000|2022-03-25 06:30:20|34076.9|33993.6|34084.6|33992.1|34086.8|33995|34074.8|33990.8|19
1648189830000|2022-03-25 06:30:30|34087.2|33990.9|34084.1|33994.8|34087.2|33999.8|34073.5|33990.9|11
1648189840000|2022-03-25 06:30:40|34076|33998.6|34081.2|33990.5|34094.2|33998.6|34075.2|33984.1|11
1648189850000|2022-03-25 06:30:50|34076.2|33992.3|34088.6|33991.6|34097|34005.9|34055.8|33984.1|21
1648189860000|2022-03-25 06:31:00|34092.7|33990.4|34082.9|33990.3|34108.3|33995.8|34076.5|33985.6|10
1648189870000|2022-03-25 06:31:10|34081.3|33991.5|34072.9|33991.9|34092.7|33995.2|34070.4|33986.1|18
1648189880000|2022-03-25 06:31:20|34075.1|33991.7|34082.6|33988.1|34082.6|33991.9|34072.8|33988.1|17
1648189890000|2022-03-25 06:31:30|34081.5|33988.6|34085.5|33982.9|34085.5|33992.6|34074.2|33982.9|16
1648189900000|2022-03-25 06:31:40|34087.7|33982.1|34052.6|34002.6|34087.7|34002.6|34052.6|33982.1|12
1648189910000|2022-03-25 06:31:50|34052.3|34002.3|34078.3|33987.9|34092.4|34002.3|34052.3|33978.6|20
1648189920000|2022-03-25 06:32:00|34077.2|33987.8|34079.6|33987.7|34086.3|33990.7|34071.7|33984.8|15
1648189930000|2022-03-25 06:32:10|34076.4|33989.4|34070.4|33995.1|34088.9|33995.1|34070.4|33985|16
1648189940000|2022-03-25 06:32:20|34073.7|33993.2|34089.3|33984.5|34094.2|33995.1|34068.4|33981.7|13
1648189950000|2022-03-25 06:32:30|34101.3|33981.3|34093.7|33980.9|34101.3|34003.1|34052.7|33980.9|17
1648189960000|2022-03-25 06:32:40|34088.4|33982.2|34081.8|33984.1|34088.4|33986.5|34074.7|33981.9|22
1648189970000|2022-03-25 06:32:50|34083.3|33983.6|34065.3|33992.4|34083.3|33992.4|34065.3|33982.9|16
1648189980000|2022-03-25 06:33:00|34064.8|33992.7|34076.7|33988.2|34077.4|33993.2|34064.7|33985.7|18
1648189990000|2022-03-25 06:33:10|34080.2|33987.3|34077.5|33988.6|34080.8|33990.6|34073.6|33987.3|19
1648190000000|2022-03-25 06:33:20|34077.4|33988.5|34075.6|33991|34085|33992.4|34073.1|33986.7|23
1648190010000|2022-03-25 06:33:30|34075.7|33990.8|34083.8|33987.8|34083.8|33992.7|34074.3|33987.8|15
1648190020000|2022-03-25 06:33:40|34082|33987.9|34084.1|33988.3|34094.3|33991.1|34073.8|33983.5|17
1648190030000|2022-03-25 06:33:50|34084.2|33988.4|34070.2|33991.2|34087.2|33994|34069.1|33984.9|18
1648190040000|2022-03-25 06:34:00|34068.2|33991.9|34078.5|33989.4|34081.2|33991.9|34068.2|33987.4|21
1648190050000|2022-03-25 06:34:10|34082.5|33988.5|34090|33984.8|34098.4|33994|34073.7|33983.5|13
1648190060000|2022-03-25 06:34:20|34087.5|33986.1|34082.2|33992.9|34106.6|33993.3|34076.9|33984.6|23
1648190070000|2022-03-25 06:34:30|34084.6|33992.5|34083.2|33994|34089.3|33998.6|34076.8|33990.7|21
1648190080000|2022-03-25 06:34:40|34084.8|33993.8|34084.4|33994.5|34087.7|33996.4|34079.5|33993.5|19
1648190090000|2022-03-25 06:34:50|34084.6|33994.2|34086.5|33992.6|34095.3|33999.7|34074.4|33988.1|22
1648190100000|2022-03-25 06:35:00|34084.9|33993.3|34089.3|33993.3|34092.6|33994.8|34084.9|33991.5|25
1648190110000|2022-03-25 06:35:10|34092.5|33991.7|34089.1|33997.4|34092.5|34000.4|34079.6|33991.7|22
1648190120000|2022-03-25 06:35:20|34088.9|33998.9|34089.1|33996.1|34092.4|34000.7|34082.9|33994.6|22
1648190130000|2022-03-25 06:35:30|34088.8|33996|34082.1|33999.5|34095.4|34002.8|34078|33994.3|19
1648190140000|2022-03-25 06:35:40|34084.7|33996.2|34085|34001.2|34089.6|34002.3|34082.5|33996.2|19
1648190150000|2022-03-25 06:35:50|34099.3|33996.7|34087.4|33997|34099.3|34001.3|34084.1|33992.7|16
1648190160000|2022-03-25 06:36:00|34087|33996.6|34096.9|33994|34100.4|33997|34087|33992.8|21
1648190170000|2022-03-25 06:36:10|34096.1|33995.8|34064.2|34014.2|34096.1|34014.2|34063.4|33995|17
1648190180000|2022-03-25 06:36:20|34064.3|34014.3|34094.8|33994.5|34108.5|34028.5|34048.5|33991.2|20
1648190190000|2022-03-25 06:36:30|34092.8|33995.6|34084.5|34000.5|34092.8|34001.9|34081.9|33994.3|20
1648190200000|2022-03-25 06:36:40|34082.1|34001|34113|33993|34113|34002.8|34081|33993|24
1648190210000|2022-03-25 06:36:50|34105.2|33995.5|34097.8|34000.7|34129|34009|34093.2|33993|20
1648190220000|2022-03-25 06:37:00|34094.8|34000.5|34083.4|34008.3|34097.7|34008.6|34083.4|34000.5|29
1648190230000|2022-03-25 06:37:10|34097.9|34003.2|34097.9|34000.2|34111|34003.9|34094.6|33997.1|17
1648190240000|2022-03-25 06:37:20|34099.4|33999.6|34084.8|34005.9|34099.4|34006.9|34084.8|33999.6|14
1648190250000|2022-03-25 06:37:30|34089.6|34004.2|34104.7|33996.8|34116.5|34005.5|34085.1|33996.4|19
1648190260000|2022-03-25 06:37:40|34095.7|34000.4|34091.8|34004.9|34108.3|34007.6|34085.5|33995.6|15
1648190270000|2022-03-25 06:37:50|34105.6|33999.7|34086|34002.8|34105.6|34002.8|34086|33998|12
1648190280000|2022-03-25 06:38:00|34085.9|34002.3|34092.2|33999.5|34098.3|34002.3|34085.9|33997.1|23
1648190290000|2022-03-25 06:38:10|34092.7|34000.3|34085.9|34001.5|34096.3|34006|34080.5|33997.7|15
1648190300000|2022-03-25 06:38:20|34087.4|34001.9|34092.5|33997.6|34117.8|34002.6|34082.8|33992.5|24
1648190310000|2022-03-25 06:38:30|34098.6|33995.7|34090.7|33999.2|34100.5|33999.6|34087|33995.3|26
1648190320000|2022-03-25 06:38:40|34091.8|33997.1|34101.9|33996|34101.9|34004.8|34074.7|33993.3|20
1648190330000|2022-03-25 06:38:50|34089.9|33996.5|34097|33995.8|34102|34000.8|34083.4|33994.4|10
1648190340000|2022-03-25 06:39:00|34087.2|33996.4|34092.8|33993.3|34097.7|33999.3|34082.7|33990.1|18
1648190350000|2022-03-25 06:39:10|34091.2|33993.2|34081.8|33999.5|34099.1|33999.5|34081.8|33990.6|15
1648190360000|2022-03-25 06:39:20|34064.7|34014.7|34084.7|33997.5|34107.4|34014.7|34064.7|33987.2|15
1648190370000|2022-03-25 06:39:30|34099.3|33990.3|34091.6|33991.6|34099.4|33996.2|34089.4|33988.5|15
1648190380000|2022-03-25 06:39:40|34093.8|33991.1|34092.5|33995.3|34096.1|34004.3|34075.8|33991.1|18
1648190390000|2022-03-25 06:39:50|34095.1|33993.9|34088.6|33996.7|34099|33999.6|34082|33991.6|18
1648190400000|2022-03-25 06:40:00|34086|33997.7|34085.1|34001|34091.7|34001.7|34085.1|33994.8|23
1648190410000|2022-03-25 06:40:10|34087.4|34001.1|34096.9|33996.7|34098.4|34004.7|34081.6|33995.8|16
1648190420000|2022-03-25 06:40:20|34098|33996.5|34096.2|33997.6|34098|34002|34086.9|33995.7|20
1648190430000|2022-03-25 06:40:30|34093.7|33997.9|34086.6|34002.6|34097.3|34002.6|34086.6|33995.1|22
1648190440000|2022-03-25 06:40:40|34090.8|33999.8|34089.8|34000.7|34098.5|34002.1|34087.3|33995.9|19
1648190450000|2022-03-25 06:40:50|34091.8|33999.4|34108.4|33988.4|34109.9|34007.4|34073.4|33987.8|18
1648190460000|2022-03-25 06:41:00|34088.7|33997.1|34100.7|33994.1|34110.1|33997.1|34088.7|33990.1|16
1648190470000|2022-03-25 06:41:10|34092.1|33999.3|34088|34002.2|34095.5|34003.5|34085.8|33995.5|14
1648190480000|2022-03-25 06:41:20|34089.6|34001.7|34089|33999.7|34099.6|34002.2|34084.5|33995|25
1648190490000|2022-03-25 06:41:30|34087.8|34000.6|34095.8|33999.8|34096.3|34004.8|34086.4|33996.8|15
1648190500000|2022-03-25 06:41:40|34090.3|34000.7|34105|33993.5|34105|34002.2|34088.4|33993.5|22
1648190510000|2022-03-25 06:41:50|34099.7|33994.8|34096.8|33994.9|34103|33998.9|34094.1|33993.4|18
1648190520000|2022-03-25 06:42:00|34094|33997.5|34102.7|33996.2|34102.7|34018.4|34068.2|33996.2|18
1648190530000|2022-03-25 06:42:10|34104.9|33995|34089.2|34001|34104.9|34003.5|34086|33995|17
1648190540000|2022-03-25 06:42:20|34089.5|34000.5|34094|33999.6|34096.7|34003.2|34086.3|33997.9|14
1648190550000|2022-03-25 06:42:30|34091.3|34000.7|34091.8|33998.6|34095.3|34002.7|34087.8|33997.8|12
1648190560000|2022-03-25 06:42:40|34095.6|33995.8|34102.8|33990.9|34112.7|33995.8|34094|33987|21
1648190570000|2022-03-25 06:42:50|34108.9|33988.9|34099.3|33990.4|34110.5|33993.4|34092.7|33988.5|19
1648190580000|2022-03-25 06:43:00|34099.2|33990.5|34078.1|33998.5|34104.1|34000.7|34078.1|33988.8|13
1648190590000|2022-03-25 06:43:10|34077.4|33999|34084.7|33995.6|34091.7|34000|34071.3|33991.9|16
1648190600000|2022-03-25 06:43:20|34090.6|33993.5|34078.2|33997.2|34090.6|33999.4|34070.8|33993.5|17
1648190610000|2022-03-25 06:43:30|34078.6|33997|34083.2|33996.2|34083.2|33997.9|34075.8|33995|22
1648190620000|2022-03-25 06:43:40|34080.5|33996.9|34090.8|33993.7|34090.9|33997.9|34077.1|33993.7|19
1648190630000|2022-03-25 06:43:50|34094.9|33992.1|34089.2|33994.3|34094.9|34000.6|34071|33992.1|17
1648190640000|2022-03-25 06:44:00|34093.1|33992.7|34085.1|33995.9|34093.1|33999.4|34077.9|33992.7|27
1648190650000|2022-03-25 06:44:10|34080.4|33997.8|34091.4|33995.1|34097.2|33997.8|34080.4|33992.6|21
1648190660000|2022-03-25 06:44:20|34089.2|33996.5|34081.2|33998.3|34090.6|33999.4|34077.3|33996.2|21
1648190670000|2022-03-25 06:44:30|34081.1|33990.4|34093.6|33999.1|34118.6|34000.6|34078.8|33990.4|22
1648190680000|2022-03-25 06:44:40|34090|33998.5|34097.4|33995.2|34098.1|34000.1|34087.4|33995.2|22
1648190690000|2022-03-25 06:44:50|34092.7|33997.4|34110.1|33990.1|34110.9|34011.5|34061.4|33990.1|23
1648190700000|2022-03-25 06:45:00|34090.4|33994.4|34082.7|34001.1|34092.1|34002.5|34079.9|33994.4|29
1648190710000|2022-03-25 06:45:10|34081.9|34000.4|34087.7|33998.5|34087.9|34001.4|34080.4|33998.5|23
1648190720000|2022-03-25 06:45:20|34089.6|33997.8|34094.8|33995.3|34094.8|34001.5|34081.6|33995|16
1648190730000|2022-03-25 06:45:30|34088.5|33998|34043.6|34023.6|34096.4|34025.8|34043.6|33994.2|15
1648190740000|2022-03-25 06:45:40|34088.6|33997.7|34089.5|34004.5|34120.7|34027.4|34047.4|33991.6|23
1648190750000|2022-03-25 06:45:50|34070.6|34020.6|34098.8|33997.2|34103.6|34020.6|34065.2|33994.5|23
1648190760000|2022-03-25 06:46:00|34104.8|33994.8|34091.4|33999.8|34107.5|34000.5|34091.4|33994.8|24
1648190770000|2022-03-25 06:46:10|34090.4|34000.3|34097.7|33998.4|34097.7|34004.6|34082.9|33996.4|15
1648190780000|2022-03-25 06:46:20|34100.6|33996.8|34098.1|33995.5|34108.8|33999.2|34089.8|33991.7|16
1648190790000|2022-03-25 06:46:30|34095.9|33996.5|34103.1|33998.2|34112.3|34009.8|34083.2|33991.2|17
1648190800000|2022-03-25 06:46:40|34099.2|33999.9|34102.2|33993.8|34114.6|34001.3|34090.4|33990.2|22
1648190810000|2022-03-25 06:46:50|34108|33990.9|34090.6|34002.7|34110.3|34002.7|34090.6|33990.3|19
1648190820000|2022-03-25 06:47:00|34098.8|33998.9|34098|33997.4|34102.3|34002.6|34089.7|33996.7|20
1648190830000|2022-03-25 06:47:10|34096.1|33998.4|34115.2|33995.2|34124.7|34004.7|34088.7|33992.1|20
1648190840000|2022-03-25 06:47:20|34111.6|33992.9|34102.5|33997.2|34120.4|34001.2|34093.7|33992.8|11
1648190850000|2022-03-25 06:47:30|34101.2|33997.7|34099.5|33997.2|34115.4|33998.2|34096.7|33992.3|17
1648190860000|2022-03-25 06:47:40|34099.1|33995.9|34094.5|33999.1|34099.1|34016.5|34065.9|33995.5|18
1648190870000|2022-03-25 06:47:50|34094.6|33999.7|34090.5|34003.9|34104.4|34003.9|34089.5|33997.7|17
1648190880000|2022-03-25 06:48:00|34095|34004|34093|34003.1|34097.9|34004.6|34090.2|33999.1|20
1648190890000|2022-03-25 06:48:10|34091.7|34003.2|34108.4|33994.8|34113.2|34003.2|34091.7|33992.6|20
1648190900000|2022-03-25 06:48:20|34111|33993.5|34101.5|33997.8|34111|34000.5|34093|33993.5|19
1648190910000|2022-03-25 06:48:30|34109.1|33994.6|34095.4|34004|34110.8|34007.9|34086.8|33993.7|17
1648190920000|2022-03-25 06:48:40|34095.5|34001.6|34062.4|33978|34105.6|34008|34062.4|33966.2|25
1648190930000|2022-03-25 06:48:50|34066.4|33976.1|34071.3|33994|34088.4|34015.8|34032.8|33973.3|35
1648190940000|2022-03-25 06:49:00|34074.9|33990.6|34076.3|33990.8|34080.2|34000.5|34048|33986.2|39
1648190950000|2022-03-25 06:49:10|34079.2|33989.1|34081.9|33987.8|34083.3|33998.6|34048.1|33987|38
1648190960000|2022-03-25 06:49:20|34060.8|33999|34046.2|33996.2|34084.2|34016.2|34036.2|33980.8|35
1648190970000|2022-03-25 06:49:30|34052.7|33985.8|34061.9|33983.9|34090.4|33994.4|34044.4|33979.8|39
1648190980000|2022-03-25 06:49:40|34060.9|33983.5|34069.7|33993.6|34082.4|33995.8|34052|33981.4|38
1648190990000|2022-03-25 06:49:50|34071.3|33993|34076|33989.1|34076|33997.1|34070.1|33989.1|35
1648191000000|2022-03-25 06:50:00|34072.6|33991.7|34072.3|33992.1|34076.3|33994.8|34067.1|33987.5|32
1648191010000|2022-03-25 06:50:10|34072.8|33992.6|34073.7|33986.8|34086.3|33992.6|34071.8|33980.2|38
1648191020000|2022-03-25 06:50:20|34073|33986.1|34076.9|33988.2|34083.9|34005.8|34055|33983.3|37
1648191030000|2022-03-25 06:50:30|34076.2|33987.5|34078.2|33986.1|34081|33990.5|34071.1|33984.6|35
1648191040000|2022-03-25 06:50:40|34075.4|33989.7|34075.2|33989.8|34080.3|33998.4|34061.7|33989.2|34
1648191050000|2022-03-25 06:50:50|34075.3|33991.3|34065.7|33992|34079.6|33999.3|34063.1|33988.9|38
1648191060000|2022-03-25 06:51:00|34078.4|33988.6|34066.1|33989.1|34080|33991.1|34066.1|33986|32
1648191070000|2022-03-25 06:51:10|34063.6|33989.9|34069.7|33989.7|34080.7|33990.4|34063.3|33987.2|33
1648191080000|2022-03-25 06:51:20|34065.8|33990.6|34069.2|33988.8|34079.2|33998.8|34061.7|33984.2|34
1648191090000|2022-03-25 06:51:30|34078.8|33986.7|34072|33988.3|34081.3|33991.4|34061|33984.3|35
1648191100000|2022-03-25 06:51:40|34078.7|33987.5|34061.4|34011.4|34085.1|34014.8|34061.4|33987.5|34
1648191110000|2022-03-25 06:51:50|34059.6|34009.6|34071.2|33995.5|34084.7|34009.6|34059.6|33992.7|30
1648191120000|2022-03-25 06:52:00|34070.6|33994.9|34071.9|33994.9|34076.5|33997.8|34065.6|33993|36
1648191130000|2022-03-25 06:52:10|34071.6|33993.8|34063.6|33988.7|34076.7|33994.7|34060.8|33984.9|35
1648191140000|2022-03-25 06:52:20|34068.7|33987.6|34078|33993.3|34078.1|33996.6|34068.2|33987.6|27
1648191150000|2022-03-25 06:52:30|34077|33993|34069.1|33992.9|34078.8|33995.2|34068.3|33988.9|18
1648191160000|2022-03-25 06:52:40|34064.5|33993.1|34074.9|33989.6|34076.6|33994.1|34064.5|33987.6|19
1648191170000|2022-03-25 06:52:50|34082.2|33980.9|34076.7|33989.8|34082.2|33998.1|34067.2|33980.9|19
1648191180000|2022-03-25 06:53:00|34074.9|33991|34075.7|33989.4|34083.1|33992.9|34070.8|33986.1|8
1648191190000|2022-03-25 06:53:10|34070.8|33992.9|34077.1|33987.9|34084|33992.9|34067.2|33983.4|13
1648191200000|2022-03-25 06:53:20|34074.8|33987.8|34076.9|33988|34080.5|34008.9|34058.9|33985.4|16
1648191210000|2022-03-25 06:53:30|34075.2|33987.4|34075|33986.9|34081.7|33989.7|34070|33985.7|17
1648191220000|2022-03-25 06:53:40|34071.3|33987.8|34068.5|33982.9|34086.5|33991.4|34064|33978.8|16
1648191230000|2022-03-25 06:53:50|34072|33983.8|34077.1|33982|34081.6|33985.1|34068.2|33977.9|11
1648191240000|2022-03-25 06:54:00|34073.5|33984.4|34079|33984.9|34079|33991.7|34067.6|33981.6|20
1648191250000|2022-03-25 06:54:10|34075.1|33986.2|34077.1|33983.6|34077.3|33987|34066.9|33978.6|20
1648191260000|2022-03-25 06:54:20|34073.8|33985.3|34075.8|33988.7|34078.5|33996|34063.9|33982.9|15
1648191270000|2022-03-25 06:54:30|34076.6|33989.2|34074.2|33987|34076.6|33989.9|34068.4|33986.3|17
1648191280000|2022-03-25 06:54:40|34077.8|33986.4|34074|33990.5|34080.1|34014.4|34055.4|33986.4|13
1648191290000|2022-03-25 06:54:50|34071.3|33991.8|34064.9|33983.8|34074.8|34006.9|34056.9|33983.8|14
1648191300000|2022-03-25 06:55:00|34079.4|33984.6|34070.6|33991.9|34081.4|34022.3|34035.5|33983.9|22
1648191310000|2022-03-25 06:55:10|34066.3|33997|34067|33990.6|34073.6|34005.7|34055.7|33983.6|27
1648191320000|2022-03-25 06:55:20|34065.9|33986.9|34074|33987.7|34074.1|33993.2|34064.6|33986.9|24
1648191330000|2022-03-25 06:55:30|34066.5|33988.4|34073.8|33983.8|34080.3|33989.8|34066.5|33981.4|16
1648191340000|2022-03-25 06:55:40|34076.9|33983.5|34070.6|33981.4|34080.2|33997.5|34063.4|33981.4|13
1648191350000|2022-03-25 06:55:50|34069.4|33983.4|34075|33980.6|34088.1|33993.2|34059.8|33980.2|24
1648191360000|2022-03-25 06:56:00|34069.4|33978.6|34074|33981|34089.5|33984.2|34065.4|33976.3|26
1648191370000|2022-03-25 06:56:10|34067.9|33982.8|34070|33990.2|34073.5|33994.2|34063|33980|20
1648191380000|2022-03-25 06:56:20|34071|33988.3|34061.5|33993.9|34072.6|33993.9|34061.2|33984.9|14
1648191390000|2022-03-25 06:56:30|34068.4|33998.5|34068.3|33980.6|34079.3|34017.6|34036.2|33979.9|18
1648191400000|2022-03-25 06:56:40|34069.3|33979.3|34064.2|33985|34069.3|33987.2|34058.3|33979|20
1648191410000|2022-03-25 06:56:50|34062.4|33986.3|34058.6|33988|34067.6|33988|34058.6|33982.7|19
1648191420000|2022-03-25 06:57:00|34057.5|33986.7|34065.9|33981.9|34076.7|33987|34057.1|33977.1|19
1648191430000|2022-03-25 06:57:10|34063.1|33979.9|34065.5|33976.1|34072.9|33980.9|34060.4|33971.9|21
1648191440000|2022-03-25 06:57:20|34060.9|33974|34066|33984.1|34079.3|33986.8|34060.9|33969.9|15
1648191450000|2022-03-25 06:57:30|34060.9|33984.5|34063.4|33978.5|34070.4|33984.5|34054.1|33971.1|28
1648191460000|2022-03-25 06:57:40|34057.2|33979.4|34049.5|33979.6|34068.9|33980.7|34049.5|33976.1|19
1648191470000|2022-03-25 06:57:50|34041.9|33991.9|34061.1|33978.5|34064.2|33991.9|34037.5|33977.7|15
1648191480000|2022-03-25 06:58:00|34062.2|33979.6|34054.3|33981.8|34062.9|33988.3|34053.6|33971.8|28
1648191490000|2022-03-25 06:58:10|34053.1|33979.5|34056.6|33979.3|34061.8|33983|34053|33974.9|25
1648191500000|2022-03-25 06:58:20|34057.6|33979.6|34051.2|33979.8|34057.9|33983.7|34051.2|33976.7|25
1648191510000|2022-03-25 06:58:30|34050.9|33976.7|34056.3|33973.3|34071|33978.8|34050.9|33965.7|24
1648191520000|2022-03-25 06:58:40|34052.2|33970.4|34066.7|33965.2|34075.6|33971.3|34052.2|33961.8|19
1648191530000|2022-03-25 06:58:50|34068|33963.8|34060.9|33973.7|34068|33977.1|34052.4|33963.8|30
1648191540000|2022-03-25 06:59:00|34058.8|33972.7|34056|33971|34058.9|33978.3|34053.8|33971|30
1648191550000|2022-03-25 06:59:10|34056.1|33971.1|34047.8|33972.5|34059.8|33975.5|34047.7|33969.6|16
1648191560000|2022-03-25 06:59:20|34046.7|33973.3|34068|33963.7|34068|33973.6|34046.7|33963.7|18
1648191570000|2022-03-25 06:59:30|34063.8|33963.1|34049.4|33967.8|34063.8|33982|34045.3|33963.1|26
1648191580000|2022-03-25 06:59:40|34054.5|33966.7|34052.6|33961.6|34059.7|33968.3|34045.3|33961.6|25
1648191590000|2022-03-25 06:59:50|34045.8|33964.9|34051.6|33968.7|34057.8|33971|34043.9|33961.6|24
1648191600000|2022-03-25 07:00:00|34029.9|33979.9|34027.7|33977.7|34031.2|33981.2|34027.7|33977.7|26
1648191610000|2022-03-25 07:00:10|34024.6|33974.6|34025.9|33975.9|34033.8|33982.5|34020.6|33966.7|29
1648191620000|2022-03-25 07:00:20|34025.2|33975.2|34007.6|33987.6|34026.8|33990.7|34007.2|33974.4|30
1648191630000|2022-03-25 07:00:30|34007.7|33987.7|34010.1|33990.1|34010.1|33990.1|34007.6|33987.6|17
1648191640000|2022-03-25 07:00:40|34009.3|33989.3|34007.7|33987.7|34012|33992|34007.7|33987.7|19
1648191650000|2022-03-25 07:00:50|34007.5|33987.5|34023.7|33973.7|34023.7|33993.9|34007.5|33973.7|26
1648191660000|2022-03-25 07:01:00|34037.4|33968.9|34012.8|33992.8|34037.4|33992.9|34007|33964.9|30
1648191670000|2022-03-25 07:01:10|34012.4|33992.4|34016.2|33996.2|34016.2|33996.2|34012.4|33992.4|19
1648191680000|2022-03-25 07:01:20|34015.4|33995.4|34015.8|33995.8|34016.9|33996.9|34013.5|33993.5|24
1648191690000|2022-03-25 07:01:30|34015.7|33995.7|34013.2|33993.2|34016.1|33996.1|34012.2|33992.2|25
1648191700000|2022-03-25 07:01:40|34012.4|33992.4|34013.2|33993.2|34016.7|33996.7|34012.2|33992.2|25
1648191710000|2022-03-25 07:01:50|34014.1|33994.1|34013.4|33993.4|34019.2|33999.2|34010.4|33990.4|19
1648191720000|2022-03-25 07:02:00|34014|33994|34014.1|33994.1|34015.1|33995.1|34010.1|33990.1|28
1648191730000|2022-03-25 07:02:10|34013.8|33993.8|34016.2|33996.2|34017|33997|34012.9|33992.9|18
1648191740000|2022-03-25 07:02:20|34016.1|33996.1|34015.5|33995.5|34017.4|33997.4|34015.5|33995.5|17
1648191750000|2022-03-25 07:02:30|34015.8|33995.8|34028|33978|34028|33996.6|34014.1|33978|18
1648191760000|2022-03-25 07:02:40|34027.5|33977.5|34011.5|33991.5|34042.5|33998.7|34009.4|33970|22
1648191770000|2022-03-25 07:02:50|34009.9|33989.9|34013.7|33993.7|34013.7|33993.7|34009.9|33989.9|20
1648191780000|2022-03-25 07:03:00|34013.8|33993.8|34013.4|33993.4|34015.3|33995.3|34013|33993|22
1648191790000|2022-03-25 07:03:10|34014.1|33994.1|34015.2|33995.2|34015.5|33995.5|34013.5|33993.5|18
1648191800000|2022-03-25 07:03:20|34015.1|33995.1|34014.9|33994.9|34015.3|33995.3|34014|33994|17
1648191810000|2022-03-25 07:03:30|34014|33994|34015|33995|34015.7|33995.7|34013.2|33993.2|16
1648191820000|2022-03-25 07:03:40|34016|33996|34015.4|33995.4|34018.4|33998.4|34015.2|33995.2|18
1648191830000|2022-03-25 07:03:50|34016.4|33996.4|34017.2|33997.2|34018.8|33998.8|34015.4|33995.4|22
1648191840000|2022-03-25 07:04:00|34017.6|33997.6|34017.1|33997.1|34018.6|33998.6|34016|33996|30
1648191850000|2022-03-25 07:04:10|34017|33997|34017.5|33997.5|34018.8|33998.8|34016.6|33996.6|21
1648191860000|2022-03-25 07:04:20|34017.2|33997.2|34015.3|33995.3|34018.9|33998.9|34015.1|33995.1|19
1648191870000|2022-03-25 07:04:30|34015.4|33995.4|34017.7|33997.7|34017.7|33997.7|34015.1|33995.1|12
1648191880000|2022-03-25 07:04:40|34017|33997|34017|33997|34017.3|33997.3|34016.1|33996.1|24
1648191890000|2022-03-25 07:04:50|34017.2|33997.2|34017.3|33997.3|34017.6|33997.6|34016.2|33996.2|24
1648191900000|2022-03-25 07:05:00|34017.9|33997.9|34017.4|33997.4|34043.6|34000.8|34016.4|33976|30
1648191910000|2022-03-25 07:05:10|34017|33997|34016.4|33996.4|34017.5|33997.5|34015.8|33995.8|22
1648191920000|2022-03-25 07:05:20|34016.3|33996.3|34018.6|33998.6|34019.6|33999.6|34015.1|33995.1|14
1648191930000|2022-03-25 07:05:30|34014.1|33994.1|34015.6|33995.6|34016.7|33996.7|34014.1|33994.1|17
1648191940000|2022-03-25 07:05:40|34015.5|33995.5|34012.7|33992.7|34015.9|33995.9|34012.3|33992.3|16
1648191950000|2022-03-25 07:05:50|34013.2|33993.2|34012.2|33992.2|34014|33994|34012|33992|22
1648191960000|2022-03-25 07:06:00|34012.4|33992.4|34015.6|33995.6|34015.6|33995.6|34012.4|33992.4|18
1648191970000|2022-03-25 07:06:10|34015.3|33995.3|34015.7|33995.7|34017.4|33997.4|34014.2|33994.2|22
1648191980000|2022-03-25 07:06:20|34015.4|33995.4|34020.9|33923.6|34033.9|33996|33995.4|33912.8|31
1648191990000|2022-03-25 07:06:30|34013.3|33929.2|34018.2|33923.3|34029.5|33930.5|34013.3|33915.2|23
1648192000000|2022-03-25 07:06:40|34015.8|33925.2|34008.5|33925.3|34024.5|33929.3|34008.5|33921.4|21
1648192010000|2022-03-25 07:06:50|34004.9|33931.2|34025.6|33918.2|34031|33931.2|34004.5|33911|17
1648192020000|2022-03-25 07:07:00|34027.2|33917.5|34005.4|33927|34027.2|33928.4|34005.1|33916.6|26
1648192030000|2022-03-25 07:07:10|34004.5|33925.5|34014.5|33908|34019.3|33925.9|33994.5|33903.8|32
1648192040000|2022-03-25 07:07:20|34010.3|33910.1|33989.6|33916.5|34015.3|33916.5|33989.3|33908.9|29
1648192050000|2022-03-25 07:07:30|33991.2|33915.4|33992.8|33914.6|33992.8|33918.8|33988.7|33914|21
1648192060000|2022-03-25 07:07:40|33992|33915.7|34001.6|33906.9|34008.5|33917.8|33987.3|33895.2|27
1648192070000|2022-03-25 07:07:50|34001.1|33917.7|33989.1|33918|34001.1|33919|33985.3|33912.1|31
1648192080000|2022-03-25 07:08:00|33991|33917.2|33990.4|33920.3|33994.1|33920.3|33990.4|33912.7|29
1648192090000|2022-03-25 07:08:10|33990.5|33921.8|34015.2|33902.1|34015.2|33921.8|33987.9|33902.1|25
1648192100000|2022-03-25 07:08:20|34011.8|33903.8|33995|33916.4|34011.8|33920.3|33991.9|33903.3|35
1648192110000|2022-03-25 07:08:30|33993.3|33920.7|33990.7|33921.8|33995.7|33931.9|33981.9|33917.4|31
1648192120000|2022-03-25 07:08:40|33989.5|33921.2|33999.1|33915.4|34000|33931.8|33981.1|33915.4|25
1648192130000|2022-03-25 07:08:50|33998|33914.9|34003.6|33916.7|34003.8|33919.3|33994|33914.9|15
1648192140000|2022-03-25 07:09:00|34002|33917.6|33998.3|33915.6|34002|33917.6|33998|33913.8|28
1648192150000|2022-03-25 07:09:10|33998|33915.1|33995|33922.6|33998.8|33931.8|33981.7|33914.2|17
1648192160000|2022-03-25 07:09:20|33995.3|33922.9|33998.7|33917.6|34000.6|33923|33994.1|33914.9|16
1648192170000|2022-03-25 07:09:30|33998.1|33915.9|33996.4|33923.7|34014.4|33937.8|33982.3|33913|26
1648192180000|2022-03-25 07:09:40|33996.6|33921.6|33998.3|33926.8|33999|33938|33987.7|33921.1|33
1648192190000|2022-03-25 07:09:50|33998.4|33927.1|33999.8|33924.3|34003.2|33953.9|33973.9|33922|37
1648192200000|2022-03-25 07:10:00|34011.1|33913.9|34004.5|33922.7|34011.1|33929.3|33999.5|33913.3|39
1648192210000|2022-03-25 07:10:10|34004.7|33922.8|33997.9|33930.3|34004.7|33938.9|33988.2|33922.8|36
1648192220000|2022-03-25 07:10:20|33997.7|33930.2|33986.6|33936.6|33999.7|33940.3|33986.6|33928.6|30
1648192230000|2022-03-25 07:10:30|33998.9|33924.7|33985.1|33935.1|34002.7|33950.2|33969.9|33921.2|24
1648192240000|2022-03-25 07:10:40|33985.2|33935.2|33987.5|33937.5|33996.8|33953.2|33969.9|33926.5|24
1648192250000|2022-03-25 07:10:50|33987.6|33937.6|33987.9|33937.9|33996.8|33937.9|33985.7|33925.8|32
1648192260000|2022-03-25 07:11:00|33987.7|33937.7|33989|33921|34002.4|33937.8|33984.3|33912.2|28
1648192270000|2022-03-25 07:11:10|33989.8|33921.5|33993.7|33917.5|33999.7|33922.1|33989.5|33915.4|23
1648192280000|2022-03-25 07:11:20|33993.2|33917.1|33982.6|33932.6|33995.8|33932.6|33981.3|33915.7|17
1648192290000|2022-03-25 07:11:30|33982.7|33932.7|33977.3|33927.3|34012.9|33932.7|33977.3|33910.5|30
1648192300000|2022-03-25 07:11:40|33988.5|33917.8|33977.9|33927.9|33990.9|33929.1|33977.9|33916.2|15
1648192310000|2022-03-25 07:11:50|33988.1|33921|33976.5|33926.5|33994.2|33926.5|33976.5|33913.4|23
1648192320000|2022-03-25 07:12:00|33976.4|33926.4|33990|33913.4|33991.8|33926.9|33976.1|33912.1|14
1648192330000|2022-03-25 07:12:10|33989.7|33913.2|34002|33917.3|34015|33930.5|33978.3|33913|23
1648192340000|2022-03-25 07:12:20|33999|33918.1|33993.4|33919|34002|33921|33991.5|33916.7|14
1648192350000|2022-03-25 07:12:30|33996|33918.4|33980.4|33930.4|33996.8|33930.4|33978.8|33915.5|11
1648192360000|2022-03-25 07:12:40|33989.8|33921.3|33993.4|33917.1|33995.9|33921.3|33989.8|33915.3|16
1648192370000|2022-03-25 07:12:50|33993.1|33916.5|33983|33933|33997|33948.2|33964.4|33915.2|25
1648192380000|2022-03-25 07:13:00|33991.1|33920.4|33983|33933|33997.8|33947.1|33967.1|33916.4|23
1648192390000|2022-03-25 07:13:10|33983.1|33933.1|33990.6|33923|33992.6|33933.1|33982|33922.4|20
1648192400000|2022-03-25 07:13:20|33991|33924.1|33968.1|33948.1|33991|33948.1|33967.5|33924.1|14
1648192410000|2022-03-25 07:13:30|33967.5|33947.5|33996.1|33923.5|33996.1|33947.5|33966.6|33923.5|11
1648192420000|2022-03-25 07:13:40|33995.7|33922.9|33966.3|33946.3|33998|33946.3|33964.6|33913|9
1648192430000|2022-03-25 07:13:50|34001.2|33924.2|33983.6|33933.6|34001.2|33934|33982.8|33922.4|12
1648192440000|2022-03-25 07:14:00|33994.4|33922.7|33995.8|33919.6|34002.8|33934.7|33982.8|33918.5|18
1648192450000|2022-03-25 07:14:10|33992.2|33923|33981.3|33931.3|33997.1|33931.3|33980.5|33920.8|18
1648192460000|2022-03-25 07:14:20|33981.4|33931.4|33991.9|33923.2|33991.9|33932.1|33981.4|33922.5|20
1648192470000|2022-03-25 07:14:30|33996.1|33919.8|33994.9|33921.5|34000.2|33921.8|33994.3|33918.3|18
1648192480000|2022-03-25 07:14:40|33994.7|33919.2|33968.2|33948.2|33995.7|33950.1|33968.2|33918.8|16
1648192490000|2022-03-25 07:14:50|33970.2|33950.2|33968.4|33948.4|33970.2|33950.2|33967.4|33947.4|19
1648192500000|2022-03-25 07:15:00|33997.8|33921.8|33992.8|33918.5|33997.8|33948.2|33968|33918.2|16
1648192510000|2022-03-25 07:15:10|33967.5|33947.5|33986.5|33936.5|34002.5|33947.5|33966.9|33917.3|18
1648192520000|2022-03-25 07:15:20|33986.6|33936.6|33970.2|33950.2|33996.4|33950.2|33969.2|33925.9|19
1648192530000|2022-03-25 07:15:30|33992.9|33926.1|33986.8|33936.8|33993.6|33937.1|33984.9|33925.4|19
1648192540000|2022-03-25 07:15:40|33986.7|33936.7|33997.6|33928|33998.6|33938.9|33985.7|33928|30
1648192550000|2022-03-25 07:15:50|33989|33939|33985.7|33935.7|33999.3|33939.4|33985.7|33927.4|34
1648192560000|2022-03-25 07:16:00|33994.1|33927.1|33999.7|33926.6|33999.7|33941.3|33987.4|33925.5|32
1648192570000|2022-03-25 07:16:10|33998.5|33928.5|33998.6|33929.9|33999.4|33940.6|33988.7|33926.8|27
1648192580000|2022-03-25 07:16:20|33999.5|33928.3|33989.1|33939.1|33999.9|33940|33987.5|33928.3|31
1648192590000|2022-03-25 07:16:30|33989.4|33939.4|33999.4|33926.9|33999.4|33940.4|33986.2|33926.9|26
1648192600000|2022-03-25 07:16:40|33997.7|33927.5|34000.2|33931|34000.9|33939.2|33986.5|33926.1|33
1648192610000|2022-03-25 07:16:50|34000.1|33931.1|34010.1|33929.5|34013.8|33944.8|33990.8|33925.5|30
1648192620000|2022-03-25 07:17:00|34007.6|33931|34024.5|33936.8|34046.5|33941|34004.5|33926.5|32
1648192630000|2022-03-25 07:17:10|34002.8|33952.8|34019.5|33939.5|34019.5|33952.9|33999.5|33937|33
1648192640000|2022-03-25 07:17:20|34005.3|33955.3|34016.4|33946.7|34021.4|33955.7|34003.3|33939.8|37
1648192650000|2022-03-25 07:17:30|34015.3|33944.3|33991|33971|34015.3|33973.1|33989.6|33944.3|32
1648192660000|2022-03-25 07:17:40|33991.6|33971.6|34015.9|33946.4|34020|33972.3|33991.3|33946.4|30
1648192670000|2022-03-25 07:17:50|34016.2|33946.5|34014.3|33946.1|34016.2|33956.1|34005.2|33946|21
1648192680000|2022-03-25 07:18:00|34017.2|33944.1|33987.5|33967.5|34017.2|33968.1|33987|33944.1|24
1648192690000|2022-03-25 07:18:10|33987.3|33967.3|33987.9|33967.9|33989|33969|33987.3|33967.3|20
1648192700000|2022-03-25 07:18:20|33988.8|33968.8|33993.9|33973.9|34018.3|33974.2|33988.3|33942.5|31
1648192710000|2022-03-25 07:18:30|33992.8|33972.8|34010.9|33960.9|34019.8|33972.8|33992.8|33946.7|38
1648192720000|2022-03-25 07:18:40|34009.9|33959.9|34019.6|33946.6|34023.9|33960.1|34009.2|33943.9|38
1648192730000|2022-03-25 07:18:50|34020|33946.2|34008|33958|34020|33959.6|34007.5|33946.2|32
1648192740000|2022-03-25 07:19:00|34016.5|33950.4|34002|33952|34019|33958.2|34002|33940.5|33
1648192750000|2022-03-25 07:19:10|34001.8|33951.8|34020.4|33918.6|34026|33968.9|33986.7|33916.2|25
1648192760000|2022-03-25 07:19:20|34017.5|33920.1|34009.9|33931.6|34018.2|33934.6|34002.6|33920.1|20
1648192770000|2022-03-25 07:19:30|34008.8|33931.8|34006.3|33932|34011|33935.2|34003.6|33931|23
1648192780000|2022-03-25 07:19:40|34006|33933|33998.4|33948.4|34010.8|33948.9|33994.3|33931.7|18
1648192790000|2022-03-25 07:19:50|33999.2|33949.2|34008.9|33930.7|34009.3|33949.2|33995.7|33930.3|25
1648192800000|2022-03-25 07:20:00|34008.4|33930.3|34007.1|33932.4|34019.9|33932.4|34006.8|33919.8|22
1648192810000|2022-03-25 07:20:10|34006.1|33932.6|33988|33938|34017.2|33941.3|33988|33912.7|38
1648192820000|2022-03-25 07:20:20|33987.2|33937.2|34016.4|33919.4|34024.7|33943.1|33987.2|33908.1|32
1648192830000|2022-03-25 07:20:30|34008.4|33923.7|34004.2|33929.4|34011.3|33943.2|33993.2|33921.3|29
1648192840000|2022-03-25 07:20:40|34005.3|33929.6|34004.1|33930.7|34007|33943.4|33992.7|33926.7|39
1648192850000|2022-03-25 07:20:50|33991.2|33941.2|33990.6|33940.6|34004.9|33944.2|33990.6|33925.4|33
1648192860000|2022-03-25 07:21:00|34001.9|33930.7|34001.3|33930.3|34004.5|33933.7|33999.6|33929.1|37
1648192870000|2022-03-25 07:21:10|34000.4|33930.6|33993|33943|34003.9|33943|33993|33927.3|36
1648192880000|2022-03-25 07:21:20|34000.4|33933.1|34005.5|33928.5|34009|33944.9|33992.4|33922.7|38
1648192890000|2022-03-25 07:21:30|34003|33929|34002.9|33934.7|34005.5|33944|33992.7|33929|34
1648192900000|2022-03-25 07:21:40|34000.9|33934.5|33993.2|33943.2|34004.1|33943.2|33991.6|33932|29
1648192910000|2022-03-25 07:21:50|34000.7|33934.1|34010.8|33928.6|34010.8|33943.6|33990|33926.4|36
1648192920000|2022-03-25 07:22:00|34004.2|33932.5|33976.7|33956.7|34006.3|33957|33976.2|33928.4|30
1648192930000|2022-03-25 07:22:10|33976.8|33956.8|33976.4|33956.4|33977.2|33957.2|33976.3|33956.3|19
1648192940000|2022-03-25 07:22:20|33976.7|33956.7|33994|33944|34003.7|33959.4|33976.7|33931.7|28
1648192950000|2022-03-25 07:22:30|33994.5|33944.5|33980.5|33960.5|34007|33962.3|33978.4|33926.9|36
1648192960000|2022-03-25 07:22:40|33980.7|33960.7|34003.9|33929.8|34003.9|33960.7|33977.3|33928.2|37
1648192970000|2022-03-25 07:22:50|34003.6|33931.5|34002.5|33931.5|34003.6|33943.7|33993.1|33929.9|31
1648192980000|2022-03-25 07:23:00|33993.5|33943.5|34000.9|33933.1|34003.4|33944.3|33991.9|33931.9|23
1648192990000|2022-03-25 07:23:10|34001.4|33933.4|33995.6|33945.6|34009.8|33945.6|33992.2|33918.8|30
1648193000000|2022-03-25 07:23:20|34007.4|33932.6|34008.6|33928.1|34008.6|33958.7|33978.7|33926.3|29
1648193010000|2022-03-25 07:23:30|34001.4|33935.5|34001.6|33932.6|34007.1|33959.9|33976.9|33925|25
1648193020000|2022-03-25 07:23:40|34002.6|33931.3|33993.4|33943.4|34003.4|33943.8|33993.1|33931.3|28
1648193030000|2022-03-25 07:23:50|33993.2|33943.2|34002.2|33933.1|34003.9|33943.6|33993.2|33932.3|22
1648193040000|2022-03-25 07:24:00|34001.9|33932.6|33975|33955|34008|33956|33975|33923|24
1648193050000|2022-03-25 07:24:10|33976.7|33956.7|34003.6|33932.7|34008.7|33957.8|33974.3|33924.5|37
1648193060000|2022-03-25 07:24:20|34005.4|33930.7|33996.9|33946.9|34008.1|33962.1|33979.6|33930.7|39
1648193070000|2022-03-25 07:24:30|33995.9|33945.9|33995.4|33945.4|34003.9|33962.1|33976|33936.7|34
1648193080000|2022-03-25 07:24:40|33995.9|33945.9|33996.6|33946.6|34004.7|33947.3|33994.9|33938.4|36
1648193090000|2022-03-25 07:24:50|33996.7|33946.7|33996.6|33946.6|33998.5|33948.5|33996.4|33946.4|35
1648193100000|2022-03-25 07:25:00|33997|33947|34005.3|33939|34006.8|33961.1|33980.2|33936|25
1648193110000|2022-03-25 07:25:10|33996.3|33946.3|33980|33960|34010.6|33961|33980|33932.8|31
1648193120000|2022-03-25 07:25:20|33980.4|33960.4|33980.6|33960.6|33982|33962|33980.2|33960.2|29
1648193130000|2022-03-25 07:25:30|33980.3|33960.3|33980.2|33960.2|33982|33962|33979.1|33959.1|34
1648193140000|2022-03-25 07:25:40|33980.1|33960.1|33980.4|33960.4|33980.9|33960.9|33979.6|33959.6|24
1648193150000|2022-03-25 07:25:50|33980.8|33960.8|33979.5|33959.5|33981|33961|33979.5|33959.5|22
1648193160000|2022-03-25 07:26:00|33979.9|33959.9|33982.6|33962.6|34005.8|33962.6|33978.9|33936.5|32
1648193170000|2022-03-25 07:26:10|33980.5|33960.5|33976.4|33956.4|33982.9|33962.9|33976.4|33956.4|30
1648193180000|2022-03-25 07:26:20|33977.6|33957.6|33979.7|33959.7|33980.3|33960.3|33975.6|33955.6|33
1648193190000|2022-03-25 07:26:30|34010.2|33931.3|33980.2|33960.2|34010.2|33961|33977.1|33931.3|38
1648193200000|2022-03-25 07:26:40|33980.6|33960.6|33994.8|33944.8|34003.8|33960.7|33979.7|33937.7|36
1648193210000|2022-03-25 07:26:50|33994.3|33944.3|33993.8|33943.8|34002.3|33945.3|33992.1|33932.8|27
1648193220000|2022-03-25 07:27:00|33993.5|33943.5|33977.7|33957.7|34007.2|33959.1|33977.7|33930|21
1648193230000|2022-03-25 07:27:10|33977.1|33957.1|33974.9|33954.9|33980.2|33960.2|33974.9|33954.9|33
1648193240000|2022-03-25 07:27:20|33975.2|33955.2|33975.2|33955.2|33978|33958|33975|33955|29
1648193250000|2022-03-25 07:27:30|33977.4|33957.4|33990.8|33940.8|34001.5|33957.4|33977.4|33932|24
1648193260000|2022-03-25 07:27:40|33990.3|33940.3|33993.5|33943.5|34007.6|33961.2|33981.2|33930.8|33
1648193270000|2022-03-25 07:27:50|33994.3|33944.3|33992.2|33942.2|34001.2|33945|33991.5|33934.8|32
1648193280000|2022-03-25 07:28:00|34000.7|33933.6|33994.1|33944.1|34000.7|33944.4|33992.1|33933.6|25
1648193290000|2022-03-25 07:28:10|33994|33944|34003.7|33931.2|34006.9|33944.2|33991|33929.3|22
1648193300000|2022-03-25 07:28:20|33990.1|33940.1|33992.2|33942.2|34003|33943.7|33990.1|33929.5|29
1648193310000|2022-03-25 07:28:30|33992.8|33942.8|33994.6|33944.6|34008.2|33947.7|33992.5|33932.2|27
1648193320000|2022-03-25 07:28:40|33995.9|33945.9|34003.1|33934.8|34007|33961.5|33978.2|33927.6|35
1648193330000|2022-03-25 07:28:50|34001.6|33935.1|33991.7|33941.7|34003.3|33945.3|33990.7|33932.7|25
1648193340000|2022-03-25 07:29:00|34003|33931.7|33993.3|33943.3|34003.8|33944.2|33992.8|33930.9|17
1648193350000|2022-03-25 07:29:10|33993.8|33943.8|33992.6|33942.6|34001.9|33944.3|33991.9|33934.3|26
1648193360000|2022-03-25 07:29:20|33993|33943|33991.7|33941.7|34002.4|33943.6|33991.7|33930.3|14
1648193370000|2022-03-25 07:29:30|34003.1|33936.2|33993|33943|34003.1|33943|33990.6|33930.6|21
1648193380000|2022-03-25 07:29:40|33992.5|33942.5|33992|33942|33993|33943|33991.3|33941.3|17
1648193390000|2022-03-25 07:29:50|33991.6|33941.6|33978.7|33958.7|33993.7|33959.1|33976.9|33941.6|23
1648193400000|2022-03-25 07:30:00|34004.4|33933.7|33992|33942|34012.4|33942.9|33991.1|33933.7|31
1648193410000|2022-03-25 07:30:10|33991.8|33941.8|33979.6|33959.6|33994.9|33960|33977.7|33941.4|20
1648193420000|2022-03-25 07:30:20|33979.7|33959.7|33977.7|33957.7|33979.7|33959.7|33977.2|33957.2|18
1648193430000|2022-03-25 07:30:30|33976.9|33956.9|33977.3|33957.3|34003.2|33962.1|33975.4|33935.1|32
1648193440000|2022-03-25 07:30:40|33977.2|33957.2|33981.3|33961.3|33982.9|33962.9|33977.2|33957.2|30
1648193450000|2022-03-25 07:30:50|33981.7|33961.7|33981.4|33961.4|34004.5|33963.5|33979|33936.3|31
1648193460000|2022-03-25 07:31:00|33982.6|33962.6|33981.7|33961.7|33982.7|33962.7|33980.1|33960.1|30
1648193470000|2022-03-25 07:31:10|33981.8|33961.8|33984|33964|33984|33964|33981.4|33961.4|33
1648193480000|2022-03-25 07:31:20|33983.7|33963.7|33979.3|33959.3|33986.8|33966.8|33978.2|33958.2|34
1648193490000|2022-03-25 07:31:30|33977.1|33957.1|33980.8|33960.8|33984.6|33964.6|33976.8|33956.8|31
1648193500000|2022-03-25 07:31:40|33981|33961|33984.5|33964.5|33984.5|33964.5|33977.8|33957.8|35
1648193510000|2022-03-25 07:31:50|33984.2|33964.2|33981.6|33961.6|33985.2|33965.2|33981.1|33961.1|35
1648193520000|2022-03-25 07:32:00|33981.5|33961.5|33982.2|33962.2|33983.2|33963.2|33980|33960|30
1648193530000|2022-03-25 07:32:10|33982.3|33962.3|33980.8|33960.8|33982.3|33962.3|33979.3|33959.3|25
1648193540000|2022-03-25 07:32:20|33980.9|33960.9|33982|33962|33982.7|33962.7|33979.1|33959.1|22
1648193550000|2022-03-25 07:32:30|33982.5|33962.5|33979.2|33959.2|33982.5|33962.5|33978.1|33958.1|30
1648193560000|2022-03-25 07:32:40|33979.1|33959.1|33978|33958|33980.2|33960.2|33977.3|33957.3|21
1648193570000|2022-03-25 07:32:50|33977.9|33957.9|33978.8|33958.8|33979.9|33959.9|33977.9|33957.9|20
1648193580000|2022-03-25 07:33:00|33978.9|33958.9|33977.2|33957.2|33981.8|33961.8|33976.4|33956.4|24
1648193590000|2022-03-25 07:33:10|33978.1|33958.1|33981.7|33961.7|33983.1|33963.1|33977.4|33957.4|20
1648193600000|2022-03-25 07:33:20|33982.8|33962.8|33979.6|33959.6|33982.8|33962.8|33978.6|33958.6|31
1648193610000|2022-03-25 07:33:30|33979.4|33959.4|34021.1|33949.3|34024.7|33973.2|33979.3|33948.7|22
1648193620000|2022-03-25 07:33:40|34021.7|33950|33993.4|33973.4|34024.1|33973.4|33990.5|33950|23
1648193630000|2022-03-25 07:33:50|33993.2|33973.2|33993.8|33973.8|34014.7|33975.5|33989.8|33947.8|28
1648193640000|2022-03-25 07:34:00|33993.1|33973.1|33990.1|33970.1|33993.1|33973.1|33989.8|33969.8|22
1648193650000|2022-03-25 07:34:10|33989.6|33969.6|33987|33967|33990.5|33970.5|33986.4|33966.4|24
1648193660000|2022-03-25 07:34:20|33986.9|33966.9|33985.7|33965.7|34008|33967.4|33984.6|33941.9|25
1648193670000|2022-03-25 07:34:30|33985.6|33965.6|33984.5|33964.5|33986.6|33966.6|33984.4|33964.4|18
1648193680000|2022-03-25 07:34:40|33985.1|33965.1|33984.7|33964.7|33985.7|33965.7|33983.8|33963.8|19
1648193690000|2022-03-25 07:34:50|33984.8|33964.8|33980.9|33960.9|33985.9|33965.9|33980.9|33960.9|24
1648193700000|2022-03-25 07:35:00|33981.2|33961.2|33979.8|33959.8|33982.8|33962.8|33979.2|33959.2|22
1648193710000|2022-03-25 07:35:10|33981.1|33961.1|33979.7|33959.7|33981.1|33961.1|33978.9|33958.9|30
1648193720000|2022-03-25 07:35:20|33979.8|33959.8|33980.4|33960.4|33981.1|33961.1|33979.6|33959.6|26
1648193730000|2022-03-25 07:35:30|33980.3|33960.3|33980.2|33960.2|34001.8|33960.9|33978.2|33935.6|16
1648193740000|2022-03-25 07:35:40|33979.3|33959.3|33980.1|33960.1|33980.9|33960.9|33979|33959|25
1648193750000|2022-03-25 07:35:50|33980.4|33960.4|33978.4|33958.4|33981.4|33961.4|33977.9|33957.9|22
1648193760000|2022-03-25 07:36:00|33978.8|33958.8|33975.7|33955.7|33979.5|33959.5|33975.4|33955.4|26
1648193770000|2022-03-25 07:36:10|33975.1|33955.1|33975.7|33955.7|33976.9|33956.9|33972.6|33952.6|24
1648193780000|2022-03-25 07:36:20|33975.9|33955.9|33975.6|33955.6|33976.1|33956.1|33973.4|33953.4|32
1648193790000|2022-03-25 07:36:30|33975.9|33955.9|33975.2|33955.2|33975.9|33955.9|33974.2|33954.2|12
1648193800000|2022-03-25 07:36:40|33974.9|33954.9|33974|33954|33975.6|33955.6|33973.4|33953.4|19
1648193810000|2022-03-25 07:36:50|33973.3|33953.3|33976.8|33956.8|33976.8|33956.8|33973.3|33953.3|18
1648193820000|2022-03-25 07:37:00|33976.7|33956.7|33971.5|33951.5|33993.2|33956.7|33967.3|33925.9|36
1648193830000|2022-03-25 07:37:10|33971.4|33951.4|33988.3|33938.3|33997.6|33953.7|33971.4|33928.3|30
1648193840000|2022-03-25 07:37:20|33987.9|33937.9|33970.7|33950.7|33988.8|33950.8|33967.8|33933.9|30
1648193850000|2022-03-25 07:37:30|33972.6|33952.6|33971.3|33951.3|34004.1|33954.6|33970.3|33927.5|34
1648193860000|2022-03-25 07:37:40|33970.2|33950.2|33990.2|33940.2|33990.2|33952.4|33970.2|33936.5|35
1648193870000|2022-03-25 07:37:50|33990.4|33940.4|33989.6|33939.6|33990.4|33940.4|33986.6|33936.6|25
1648193880000|2022-03-25 07:38:00|33987.7|33937.7|33974.7|33954.7|33989.6|33955.7|33973|33937.3|27
1648193890000|2022-03-25 07:38:10|33974.4|33954.4|33975.7|33955.7|33976.1|33956.1|33974|33954|25
1648193900000|2022-03-25 07:38:20|33976.1|33956.1|33974|33954|33976.1|33956.1|33973.8|33953.8|24
1648193910000|2022-03-25 07:38:30|33974.4|33954.4|33973.9|33953.9|33975.6|33955.6|33973.5|33953.5|18
1648193920000|2022-03-25 07:38:40|33973.2|33953.2|33970.2|33950.2|33973.6|33953.6|33969.8|33949.8|20
1648193930000|2022-03-25 07:38:50|33971.2|33951.2|33970.9|33950.9|33972.2|33952.2|33970.1|33950.1|16
1648193940000|2022-03-25 07:39:00|33971.7|33951.7|33968|33948|33971.8|33951.8|33967.5|33947.5|17
1648193950000|2022-03-25 07:39:10|33968.9|33948.9|33967.2|33947.2|33968.9|33948.9|33965.3|33945.3|21
1648193960000|2022-03-25 07:39:20|33967.3|33947.3|33968.1|33948.1|33968.2|33948.2|33965.7|33945.7|18
1648193970000|2022-03-25 07:39:30|33998|33923.9|33983.2|33933.2|33998|33933.3|33983.2|33923.2|15
1648193980000|2022-03-25 07:39:40|33993.1|33924.8|33995.4|33927.7|33997.8|33952.3|33970.2|33922.9|21
1648193990000|2022-03-25 07:39:50|33998.3|33925|33994.9|33925|34000.1|33928.3|33992.8|33924.3|25
1648194000000|2022-03-25 07:40:00|33969.8|33949.8|33981.1|33931.1|33993.3|33949.8|33967.2|33920.9|29
1648194010000|2022-03-25 07:40:10|33981.6|33931.6|33956.5|33936.5|33991|33946.4|33956.5|33917.8|28
1648194020000|2022-03-25 07:40:20|33958|33938|33957.3|33937.3|33961.4|33941.4|33954.2|33934.2|27
1648194030000|2022-03-25 07:40:30|33957.6|33937.6|33958.4|33938.4|33958.4|33938.4|33956.5|33936.5|21
1648194040000|2022-03-25 07:40:40|33958.5|33938.5|33957.7|33937.7|33958.8|33938.8|33956.7|33936.7|23
1648194050000|2022-03-25 07:40:50|33958|33938|33952.9|33932.9|33958|33938|33952.9|33932.9|19
1648194060000|2022-03-25 07:41:00|33954.3|33934.3|33953.9|33933.9|33955.6|33935.6|33951.6|33931.6|27
1648194070000|2022-03-25 07:41:10|33953.6|33933.6|33953.7|33933.7|33955.2|33935.2|33952.3|33932.3|26
1648194080000|2022-03-25 07:41:20|33954|33934|33955.9|33935.9|33956.3|33936.3|33953.4|33933.4|17
1648194090000|2022-03-25 07:41:30|33955.3|33935.3|33956|33936|33961.8|33941.8|33953.4|33933.4|32
1648194100000|2022-03-25 07:41:40|33956.7|33936.7|33954.1|33934.1|33958.1|33938.1|33953|33933|23
1648194110000|2022-03-25 07:41:50|33954|33934|33953.6|33933.6|33954.3|33934.3|33952.2|33932.2|14
1648194120000|2022-03-25 07:42:00|33953|33933|33956.9|33936.9|33958.4|33938.4|33952.7|33932.7|23
1648194130000|2022-03-25 07:42:10|33957.4|33937.4|33957.9|33937.9|33958.8|33938.8|33956.4|33936.4|23
1648194140000|2022-03-25 07:42:20|33957.8|33937.8|33957.8|33937.8|33957.8|33937.8|33956.2|33936.2|15
1648194150000|2022-03-25 07:42:30|33959|33939|33958.5|33938.5|33986.6|33942|33955.1|33915.5|23
1648194160000|2022-03-25 07:42:40|33958.6|33938.6|33960.4|33940.4|33960.4|33940.4|33956|33936|23
1648194170000|2022-03-25 07:42:50|33960.1|33940.1|33958|33938|33960.1|33940.1|33957.6|33937.6|16
1648194180000|2022-03-25 07:43:00|33958.1|33938.1|33958.3|33938.3|33959.1|33939.1|33957.5|33937.5|11
1648194190000|2022-03-25 07:43:10|33958.6|33938.6|33959.1|33939.1|33959.1|33939.1|33955.6|33935.6|12
1648194200000|2022-03-25 07:43:20|33957.2|33937.2|33955.9|33935.9|33957.4|33937.4|33954.3|33934.3|21
1648194210000|2022-03-25 07:43:30|33955.2|33935.2|33957.1|33937.1|33957.8|33937.8|33954.8|33934.8|20
1648194220000|2022-03-25 07:43:40|33956.4|33936.4|33956.5|33936.5|33958.1|33938.1|33956.4|33936.4|18
1648194230000|2022-03-25 07:43:50|33957.3|33937.3|33958.3|33938.3|33958.3|33938.3|33956.4|33936.4|22
1648194240000|2022-03-25 07:44:00|33958.4|33938.4|33958.1|33938.1|33958.9|33938.9|33957.8|33937.8|15
1648194250000|2022-03-25 07:44:10|33956.4|33936.4|33956.6|33936.6|33957.4|33937.4|33956.4|33936.4|12
1648194260000|2022-03-25 07:44:20|33956.9|33936.9|33956.8|33936.8|33957.2|33937.2|33956.1|33936.1|10
1648194270000|2022-03-25 07:44:30|33956.7|33936.7|33956.6|33936.6|33956.8|33936.8|33955.8|33935.8|19
1648194280000|2022-03-25 07:44:40|33956.8|33936.8|33956.7|33936.7|33956.8|33936.8|33955.6|33935.6|19
1648194290000|2022-03-25 07:44:50|33956.4|33936.4|33957.4|33937.4|33958.6|33938.6|33956.2|33936.2|18
1648194300000|2022-03-25 07:45:00|33958.3|33938.3|33986.7|33913|33988.1|33940.6|33957.1|33913|23
1648194310000|2022-03-25 07:45:10|33959.5|33939.5|33958.7|33938.7|33960.1|33940.1|33958.6|33938.6|15
1648194320000|2022-03-25 07:45:20|33958.9|33938.9|33957.1|33937.1|33959.4|33939.4|33956.3|33936.3|14
1648194330000|2022-03-25 07:45:30|33957.2|33937.2|33955.4|33935.4|33957.8|33937.8|33954.8|33934.8|23
1648194340000|2022-03-25 07:45:40|33955.9|33935.9|33957.2|33937.2|33957.7|33937.7|33953|33933|10
1648194350000|2022-03-25 07:45:50|33957|33937|33956.1|33936.1|33958.1|33938.1|33955.6|33935.6|13
1648194360000|2022-03-25 07:46:00|33957.6|33937.6|33955.4|33935.4|33960.8|33940.8|33955.4|33935.4|29
1648194370000|2022-03-25 07:46:10|33957.1|33937.1|33956.8|33936.8|33957.3|33937.3|33954.9|33934.9|17
1648194380000|2022-03-25 07:46:20|33956.9|33936.9|33958.3|33938.3|33958.6|33938.6|33954.1|33934.1|17
1648194390000|2022-03-25 07:46:30|33958|33938|33958.6|33938.6|33959.5|33939.5|33957.8|33937.8|21
1648194400000|2022-03-25 07:46:40|33958.9|33938.9|33958.3|33938.3|33960.8|33940.8|33957.3|33937.3|16
1648194410000|2022-03-25 07:46:50|33958.6|33938.6|33958.5|33938.5|33958.6|33938.6|33953.1|33933.1|21
1648194420000|2022-03-25 07:47:00|33959|33939|33955|33935|33959.2|33939.2|33951|33931|25
1648194430000|2022-03-25 07:47:10|33954.2|33934.2|33951.3|33931.3|33955.6|33935.6|33950.8|33930.8|26
1648194440000|2022-03-25 07:47:20|33951.1|33931.1|33956.7|33936.7|33959.9|33939.9|33950.7|33930.7|23
1648194450000|2022-03-25 07:47:30|33956.9|33936.9|33956.9|33936.9|33959|33939|33956.6|33936.6|22
1648194460000|2022-03-25 07:47:40|33957.8|33937.8|33957.3|33937.3|33959.1|33939.1|33956.9|33936.9|29
1648194470000|2022-03-25 07:47:50|33957.9|33937.9|33961.4|33941.4|33961.7|33941.7|33955.7|33935.7|26
1648194480000|2022-03-25 07:48:00|33962.3|33942.3|33963|33943|33963.3|33943.3|33959.4|33939.4|27
1648194490000|2022-03-25 07:48:10|33963.7|33943.7|33960.7|33940.7|33963.7|33943.7|33960.7|33940.7|21
1648194500000|2022-03-25 07:48:20|33961.7|33941.7|33961|33941|33962.2|33942.2|33960.2|33940.2|23
1648194510000|2022-03-25 07:48:30|33960.8|33940.8|33959.7|33939.7|33960.8|33940.8|33957.6|33937.6|19
1648194520000|2022-03-25 07:48:40|33958.9|33938.9|33962.2|33942.2|33963.5|33943.5|33958.9|33938.9|23
1648194530000|2022-03-25 07:48:50|33962|33942|33962.1|33942.1|33967.1|33947.1|33962|33942|19
1648194540000|2022-03-25 07:49:00|33961.7|33941.7|33963.6|33943.6|33964.4|33944.4|33961.6|33941.6|16
1648194550000|2022-03-25 07:49:10|33962.8|33942.8|33963.1|33943.1|33965.9|33945.9|33962.3|33942.3|17
1648194560000|2022-03-25 07:49:20|33960.4|33940.4|33961.5|33941.5|33965.1|33945.1|33958.1|33938.1|28
1648194570000|2022-03-25 07:49:30|33960.6|33940.6|33961.5|33941.5|33967.1|33947.1|33957.5|33937.5|20
1648194580000|2022-03-25 07:49:40|33962.4|33942.4|33960.1|33940.1|33966.6|33946.6|33959.8|33939.8|29
1648194590000|2022-03-25 07:49:50|33960.5|33940.5|33962.9|33942.9|33963.9|33943.9|33960.5|33940.5|23
1648194600000|2022-03-25 07:50:00|33963|33943|33961.4|33941.4|33963.3|33943.3|33961.2|33941.2|20
1648194610000|2022-03-25 07:50:10|33961.3|33941.3|33959.2|33939.2|33964.3|33944.3|33958.1|33938.1|12
1648194620000|2022-03-25 07:50:20|33959.4|33939.4|33963.8|33943.8|33964.8|33944.8|33959.1|33939.1|24
1648194630000|2022-03-25 07:50:30|33963.5|33943.5|33961|33941|33965.5|33945.5|33960.4|33940.4|23
1648194640000|2022-03-25 07:50:40|33961.1|33941.1|33961.3|33941.3|33962.1|33942.1|33958.8|33938.8|25
1648194650000|2022-03-25 07:50:50|33961.5|33941.5|33961.6|33941.6|33961.6|33941.6|33960.2|33940.2|21
1648194660000|2022-03-25 07:51:00|33961.2|33941.2|33963.4|33943.4|33963.4|33943.4|33960|33940|15
1648194670000|2022-03-25 07:51:10|33964.1|33944.1|33962.5|33942.5|33964.5|33944.5|33962.2|33942.2|21
1648194680000|2022-03-25 07:51:20|33962.7|33942.7|33963.8|33943.8|33964.3|33944.3|33962.3|33942.3|13
1648194690000|2022-03-25 07:51:30|33963.3|33943.3|33984.2|33964.2|34008|33966.1|33963|33938.9|31
1648194700000|2022-03-25 07:51:40|33983.9|33963.9|33984.5|33964.5|33985.8|33965.8|33983.6|33963.6|23
1648194710000|2022-03-25 07:51:50|33985.3|33965.3|33984.2|33964.2|33985.3|33965.3|33983.3|33963.3|17
1648194720000|2022-03-25 07:52:00|33983.7|33963.7|33982.5|33962.5|33985.3|33965.3|33982.3|33962.3|22
1648194730000|2022-03-25 07:52:10|33983.7|33963.7|33999.3|33949.3|34006.7|33965|33978.5|33932|21
1648194740000|2022-03-25 07:52:20|33983.5|33963.5|33984.1|33964.1|33984.2|33964.2|33981.8|33961.8|16
1648194750000|2022-03-25 07:52:30|33984.7|33964.7|33998.4|33948.4|34008.3|33966.5|33984.7|33938|26
1648194760000|2022-03-25 07:52:40|33997.8|33947.8|33985.1|33965.1|34000.5|33965.1|33984.5|33947.8|16
1648194770000|2022-03-25 07:52:50|33985.2|33965.2|33982.3|33962.3|33985.5|33965.5|33981.5|33961.5|28
1648194780000|2022-03-25 07:53:00|33983.3|33963.3|33982.7|33962.7|33985.4|33965.4|33982.3|33962.3|23
1648194790000|2022-03-25 07:53:10|33982.9|33962.9|33981.7|33961.7|33984.9|33964.9|33981.1|33961.1|22
1648194800000|2022-03-25 07:53:20|33981.4|33961.4|33983.2|33963.2|33985.4|33965.4|33980.5|33960.5|28
1648194810000|2022-03-25 07:53:30|33983.7|33963.7|33982.6|33962.6|33984.9|33964.9|33981.8|33961.8|24
1648194820000|2022-03-25 07:53:40|33983.1|33963.1|33981.7|33961.7|33984.1|33964.1|33981.7|33961.7|20
1648194830000|2022-03-25 07:53:50|33981.6|33961.6|33983.1|33963.1|33983.5|33963.5|33981.6|33961.6|25
1648194840000|2022-03-25 07:54:00|33984.6|33964.6|33983.7|33963.7|33985.6|33965.6|33981.7|33961.7|25
1648194850000|2022-03-25 07:54:10|33984.5|33964.5|33984.1|33964.1|33986.1|33966.1|33982.1|33962.1|25
1648194860000|2022-03-25 07:54:20|33984.4|33964.4|33984.3|33964.3|33984.5|33964.5|33983.2|33963.2|15
1648194870000|2022-03-25 07:54:30|33983.8|33963.8|33991.9|33971.9|33996.3|33976.3|33983.8|33963.8|27
1648194880000|2022-03-25 07:54:40|33991.7|33971.7|33995.5|33975.5|33995.8|33975.8|33991.7|33971.7|25
1648194890000|2022-03-25 07:54:50|33995.8|33975.8|33994.6|33974.6|33995.8|33975.8|33993.9|33973.9|22
1648194900000|2022-03-25 07:55:00|33994.9|33974.9|33995.3|33975.3|33995.8|33975.8|33992.8|33972.8|19
1648194910000|2022-03-25 07:55:10|33994.7|33974.7|33996.5|33976.5|33997.5|33977.5|33994.4|33974.4|27
1648194920000|2022-03-25 07:55:20|33996.7|33976.7|33991.9|33971.9|33997.9|33977.9|33991.9|33971.9|26
1648194930000|2022-03-25 07:55:30|33995.8|33975.8|33999|33979|33999|33979|33993.1|33973.1|26
1648194940000|2022-03-25 07:55:40|33998.5|33978.5|33997.1|33977.1|33999.3|33979.3|33995.3|33975.3|30
1648194950000|2022-03-25 07:55:50|33996.6|33976.6|33996.3|33976.3|33998.6|33978.6|33996.2|33976.2|24
1648194960000|2022-03-25 07:56:00|33993.7|33973.7|33995.5|33975.5|33996.6|33976.6|33992.7|33972.7|23
1648194970000|2022-03-25 07:56:10|33995.6|33975.6|33991.8|33971.8|33995.6|33975.6|33989.6|33969.6|28
1648194980000|2022-03-25 07:56:20|33990.5|33970.5|33993.9|33973.9|34005.8|33973.9|33985.6|33952.9|22
1648194990000|2022-03-25 07:56:30|33994.4|33974.4|33990.3|33970.3|33994.4|33974.4|33987.7|33967.7|28
1648195000000|2022-03-25 07:56:40|33990|33970|33993.2|33973.2|33993.9|33973.9|33990|33970|30
1648195010000|2022-03-25 07:56:50|33993|33973|33992.2|33972.2|33994.5|33974.5|33991|33971|23
1648195020000|2022-03-25 07:57:00|33992.5|33972.5|33991|33971|33993.5|33973.5|33991|33971|28
1648195030000|2022-03-25 07:57:10|33990.6|33970.6|33994.2|33974.2|33995.3|33975.3|33988.7|33968.7|23
1648195040000|2022-03-25 07:57:20|33994.3|33974.3|33999.3|33979.3|34001.9|33981.9|33994.3|33974.3|33
1648195050000|2022-03-25 07:57:30|34002.4|33982.4|34003.2|33983.2|34003.8|33983.8|34000.3|33980.3|26
1648195060000|2022-03-25 07:57:40|34002.9|33982.9|34000.8|33980.8|34004.6|33984.6|33999.6|33979.6|23
1648195070000|2022-03-25 07:57:50|34001.8|33981.8|34003|33983|34005.9|33985.9|34001.6|33981.6|18
1648195080000|2022-03-25 07:58:00|34002.1|33982.1|34004.5|33984.5|34005.3|33985.3|34002.1|33982.1|13
1648195090000|2022-03-25 07:58:10|34002.2|33982.2|33995.8|33975.8|34002.2|33982.2|33994.4|33974.4|35
1648195100000|2022-03-25 07:58:20|33995.7|33975.7|33995|33975|33999.3|33979.3|33995|33975|25
1648195110000|2022-03-25 07:58:30|33994.9|33974.9|33994.9|33974.9|33996|33976|33994.2|33974.2|17
1648195120000|2022-03-25 07:58:40|33995.4|33975.4|33996.3|33976.3|33996.6|33976.6|33994.7|33974.7|23
1648195130000|2022-03-25 07:58:50|33996.2|33976.2|33996.5|33976.5|33998.3|33978.3|33995.8|33975.8|26
1648195140000|2022-03-25 07:59:00|33996.8|33976.8|34000.3|33980.3|34000.3|33980.3|33996.8|33976.8|20
1648195150000|2022-03-25 07:59:10|34000.7|33980.7|33998.9|33978.9|34003.8|33983.8|33998.1|33978.1|20
1648195160000|2022-03-25 07:59:20|33999.1|33979.1|34001.6|33981.6|34002.4|33982.4|33999.1|33979.1|17
1648195170000|2022-03-25 07:59:30|34000.7|33980.7|34000.4|33980.4|34001.1|33981.1|33997.8|33977.8|16
1648195180000|2022-03-25 07:59:40|34003.3|33983.3|34013.6|33963.6|34027.6|33985.5|34003|33951.9|20
1648195190000|2022-03-25 07:59:50|34024.5|33956.9|34027.7|33960.6|34027.8|33966|34015.9|33955.3|26
1648195200000|2022-03-25 08:00:00|34006.8|33986.8|34018.8|33968.8|34042.8|33986.8|34006.5|33959.6|31
1648195210000|2022-03-25 08:00:10|34017.6|33967.6|34029.2|33958.8|34038.2|33974|34016.6|33958.3|32
1648195220000|2022-03-25 08:00:20|34029.5|33959.8|33999.7|33979.7|34031.6|33982.8|33996.1|33957.5|29
1648195230000|2022-03-25 08:00:30|33998.7|33978.7|34023.6|33973.6|34037.7|33979.9|33998.3|33964.1|22
1648195240000|2022-03-25 08:00:40|34031.1|33962.9|34002.4|33982.4|34038.6|33990.9|34002.4|33961.9|26
1648195250000|2022-03-25 08:00:50|34003.6|33983.6|34005.4|33985.4|34005.7|33985.7|34000.5|33980.5|27
1648195260000|2022-03-25 08:01:00|34005.5|33985.5|34001.2|33981.2|34006.5|33986.5|34001.2|33981.2|29
1648195270000|2022-03-25 08:01:10|34002.5|33982.5|34000.9|33980.9|34009.2|33989.2|34000.9|33980.9|25
1648195280000|2022-03-25 08:01:20|34005.2|33985.2|34004.3|33984.3|34010.6|33990.6|34003|33983|31
1648195290000|2022-03-25 08:01:30|34002.4|33982.4|34020.2|33970.2|34022.4|33986.1|34002.4|33968.7|28
1648195300000|2022-03-25 08:01:40|34020.3|33970.3|34007.2|33987.2|34024.3|33989.3|34007.2|33970.2|22
1648195310000|2022-03-25 08:01:50|34007.8|33987.8|34007.2|33987.2|34008.2|33988.2|34005.9|33985.9|21
1648195320000|2022-03-25 08:02:00|34007.3|33987.3|34007.2|33987.2|34008.8|33988.8|34005.2|33985.2|20
1648195330000|2022-03-25 08:02:10|34007.1|33987.1|34019.6|33969.6|34028.2|33989.7|34004.2|33960.8|32
1648195340000|2022-03-25 08:02:20|34020.2|33970.2|33998|33978|34020.2|33984.9|33995.5|33953.1|36
1648195350000|2022-03-25 08:02:30|33999|33979|33997.9|33977.9|34003.4|33983.4|33997.7|33977.7|30
1648195360000|2022-03-25 08:02:40|33997.8|33977.8|34000.2|33980.2|34001.5|33981.5|33994.8|33974.8|26
1648195370000|2022-03-25 08:02:50|33996.6|33976.6|33995.2|33975.2|33998|33978|33989.4|33969.4|28
1648195380000|2022-03-25 08:03:00|33994.4|33974.4|33989.3|33969.3|33997.7|33977.7|33988.1|33968.1|30
1648195390000|2022-03-25 08:03:10|33988.9|33968.9|33988.2|33968.2|33990.3|33970.3|33988.1|33968.1|24
1648195400000|2022-03-25 08:03:20|33988.3|33968.3|33987.9|33967.9|33989.8|33969.8|33987.4|33967.4|22
1648195410000|2022-03-25 08:03:30|33987.7|33967.7|33986.9|33966.9|33988.6|33968.6|33984|33964|27
1648195420000|2022-03-25 08:03:40|33986.6|33966.6|33986.3|33966.3|33990.8|33970.8|33983.8|33963.8|27
1648195430000|2022-03-25 08:03:50|33987.2|33967.2|33986.3|33966.3|33987.6|33967.6|33982.8|33962.8|30
1648195440000|2022-03-25 08:04:00|33986.4|33966.4|33985.5|33965.5|33988.4|33968.4|33984.8|33964.8|31
1648195450000|2022-03-25 08:04:10|33987|33967|33986.5|33966.5|33987.6|33967.6|33984.3|33964.3|25
1648195460000|2022-03-25 08:04:20|33986.8|33966.8|33984.4|33964.4|33986.8|33966.8|33983.7|33963.7|24
1648195470000|2022-03-25 08:04:30|33984.5|33964.5|33984|33964|33986.7|33966.7|33981.3|33961.3|23
1648195480000|2022-03-25 08:04:40|33982.1|33962.1|33983|33963|33986|33966|33980.8|33960.8|30
1648195490000|2022-03-25 08:04:50|33982.2|33962.2|33984.5|33964.5|33985.9|33965.9|33982.2|33962.2|30
1648195500000|2022-03-25 08:05:00|33984|33964|33985.9|33965.9|33987.5|33967.5|33982.9|33962.9|29
1648195510000|2022-03-25 08:05:10|33986.5|33966.5|33987.7|33967.7|33988|33968|33985.2|33965.2|21
1648195520000|2022-03-25 08:05:20|33987.6|33967.6|33987.3|33967.3|33988.7|33968.7|33985.5|33965.5|18
1648195530000|2022-03-25 08:05:30|33988.2|33968.2|33985.8|33965.8|33988.2|33968.2|33984.8|33964.8|23
1648195540000|2022-03-25 08:05:40|33984.9|33964.9|33987.2|33967.2|33988.8|33968.8|33983.5|33963.5|26
1648195550000|2022-03-25 08:05:50|33986.6|33966.6|33988.8|33968.8|33989.7|33969.7|33985.4|33965.4|25
1648195560000|2022-03-25 08:06:00|33989.4|33969.4|33988.9|33968.9|33990.4|33970.4|33986.4|33966.4|32
1648195570000|2022-03-25 08:06:10|33989.9|33969.9|33985.5|33965.5|33991.6|33971.6|33985.5|33965.5|36
1648195580000|2022-03-25 08:06:20|33985.9|33965.9|33986.3|33966.3|33987|33967|33985.4|33965.4|30
1648195590000|2022-03-25 08:06:30|33986.2|33966.2|33987|33967|33987.9|33967.9|33985.9|33965.9|24
1648195600000|2022-03-25 08:06:40|33986.8|33966.8|33987.7|33967.7|33988.4|33968.4|33986.1|33966.1|25
1648195610000|2022-03-25 08:06:50|33987.5|33967.5|33989.3|33969.3|33989.4|33969.4|33987.5|33967.5|23
1648195620000|2022-03-25 08:07:00|33989.6|33969.6|33990.4|33970.4|33991.7|33971.7|33989.6|33969.6|26
1648195630000|2022-03-25 08:07:10|33990.7|33970.7|33988.2|33968.2|33990.7|33970.7|33988.2|33968.2|25
1648195640000|2022-03-25 08:07:20|33988.3|33968.3|33988.9|33968.9|33989.8|33969.8|33987.6|33967.6|25
1648195650000|2022-03-25 08:07:30|33989.8|33969.8|33991.1|33971.1|33991.5|33971.5|33989.2|33969.2|20
1648195660000|2022-03-25 08:07:40|33991.2|33971.2|33991.5|33971.5|33991.5|33971.5|33990.1|33970.1|23
1648195670000|2022-03-25 08:07:50|33991.6|33971.6|33991.8|33971.8|33995|33975|33991.3|33971.3|32
1648195680000|2022-03-25 08:08:00|33991|33971|33993.2|33973.2|33993.2|33973.2|33990.7|33970.7|28
1648195690000|2022-03-25 08:08:10|33992.9|33972.9|33998.9|33978.9|34001.1|33981.1|33992.8|33972.8|35
1648195700000|2022-03-25 08:08:20|33999.6|33979.6|34000.3|33980.3|34000.4|33980.4|33997.2|33977.2|30
1648195710000|2022-03-25 08:08:30|34000.4|33980.4|34000|33980|34001.7|33981.7|33999.5|33979.5|29
1648195720000|2022-03-25 08:08:40|33999.9|33979.9|33998.3|33978.3|34001.3|33981.3|33998.2|33978.2|32
1648195730000|2022-03-25 08:08:50|33998.8|33978.8|34000.1|33980.1|34000.7|33980.7|33998.3|33978.3|24
1648195740000|2022-03-25 08:09:00|33999.7|33979.7|34000.9|33980.9|34001.8|33981.8|33999.7|33979.7|31
1648195750000|2022-03-25 08:09:10|34001.4|33981.4|34001.1|33981.1|34001.8|33981.8|33997.3|33977.3|33
1648195760000|2022-03-25 08:09:20|34001.2|33981.2|34001.6|33981.6|34001.7|33981.7|34000.3|33980.3|28
1648195770000|2022-03-25 08:09:30|34001.7|33981.7|34004.2|33984.2|34007.6|33987.6|34001.1|33981.1|34
1648195780000|2022-03-25 08:09:40|34004.5|33984.5|34007.1|33987.1|34009|33989|34004.5|33984.5|31
1648195790000|2022-03-25 08:09:50|34007.3|33987.3|34007.6|33987.6|34012.6|33992.6|34004.8|33984.8|31
1648195800000|2022-03-25 08:10:00|34006.3|33986.3|34009.1|33989.1|34011.9|33991.9|34006.3|33986.3|32
1648195810000|2022-03-25 08:10:10|34008.7|33988.7|34008.5|33988.5|34012|33992|34008.3|33988.3|31
1648195820000|2022-03-25 08:10:20|34008.2|33988.2|34017.3|33997.3|34018.5|33998.5|34008.2|33988.2|23
1648195830000|2022-03-25 08:10:30|34015.8|33995.8|34024.4|34004.4|34024.4|34004.4|34013.3|33993.3|35
1648195840000|2022-03-25 08:10:40|34025.2|34005.2|34027|34007|34029.6|34009.6|34024.6|34004.6|37
1648195850000|2022-03-25 08:10:50|34028.3|34008.3|34026.4|34006.4|34029.3|34009.3|34022.1|34002.1|36
1648195860000|2022-03-25 08:11:00|34024.6|34004.6|34029.7|34009.7|34034.5|34014.5|34017.1|33997.1|38
1648195870000|2022-03-25 08:11:10|34027.4|34007.4|34020|34000|34031.3|34011.3|34019.5|33999.5|36
1648195880000|2022-03-25 08:11:20|34019.6|33999.6|34020.3|34000.3|34020.3|34000.3|34016.2|33996.2|27
1648195890000|2022-03-25 08:11:30|34022|34002|34019.8|33999.8|34022|34002|34015.4|33995.4|23
1648195900000|2022-03-25 08:11:40|34019.2|33999.2|34019.2|33999.2|34025.1|34005.1|34017.2|33997.2|26
1648195910000|2022-03-25 08:11:50|34019.7|33999.7|34015.7|33995.7|34019.7|33999.7|34010.8|33990.8|28
1648195920000|2022-03-25 08:12:00|34016.1|33996.1|34015.2|33995.2|34017.8|33997.8|34012.5|33992.5|25
1648195930000|2022-03-25 08:12:10|34014.1|33994.1|34014.1|33994.1|34014.8|33994.8|34013.1|33993.1|17
1648195940000|2022-03-25 08:12:20|34014|33994|34017.7|33997.7|34017.7|33997.7|34014|33994|23
1648195950000|2022-03-25 08:12:30|34017.6|33997.6|34019.8|33999.8|34027|34007|34017.4|33997.4|28
1648195960000|2022-03-25 08:12:40|34019.5|33999.5|34019.8|33999.8|34021.1|34001.1|34018.3|33998.3|22
1648195970000|2022-03-25 08:12:50|34019.2|33999.2|34022|34002|34022.5|34002.5|34018.5|33998.5|26
1648195980000|2022-03-25 08:13:00|34020.8|34000.8|34020.4|34000.4|34027.5|34007.5|34020.4|34000.4|24
1648195990000|2022-03-25 08:13:10|34020.2|34000.2|34020.3|34000.3|34027.6|34007.6|34019.8|33999.8|27
1648196000000|2022-03-25 08:13:20|34021|34001|34021.8|34001.8|34021.9|34001.9|34019.3|33999.3|23
1648196010000|2022-03-25 08:13:30|34021.2|34001.2|34017.9|33997.9|34021.2|34001.2|34016.4|33996.4|28
1648196020000|2022-03-25 08:13:40|34018.6|33998.6|34019|33999|34019.5|33999.5|34018.1|33998.1|14
1648196030000|2022-03-25 08:13:50|34019.3|33999.3|34040.2|34020.2|34045|34025|34018.8|33998.8|33
1648196040000|2022-03-25 08:14:00|34045.6|34025.6|34034.7|34014.7|34050.4|34030.4|34033.8|34013.8|32
1648196050000|2022-03-25 08:14:10|34036.8|34016.8|34052.7|34032.7|34052.7|34032.7|34036.8|34016.8|23
1648196060000|2022-03-25 08:14:20|34050.9|34030.9|34048.3|34028.3|34051.9|34031.9|34043.8|34023.8|21
1648196070000|2022-03-25 08:14:30|34049.8|34029.8|34049.7|34029.7|34050|34030|34047.6|34027.6|18
1648196080000|2022-03-25 08:14:40|34050.2|34030.2|34048.6|34028.6|34050.4|34030.4|34046.7|34026.7|20
1648196090000|2022-03-25 08:14:50|34048.7|34028.7|34047.8|34027.8|34050.2|34030.2|34045.4|34025.4|26
1648196100000|2022-03-25 08:15:00|34046.7|34026.7|34047.3|34027.3|34048.5|34028.5|34045.7|34025.7|21
1648196110000|2022-03-25 08:15:10|34047.5|34027.5|34044.1|34024.1|34047.7|34027.7|34043.9|34023.9|20
1648196120000|2022-03-25 08:15:20|34045.1|34025.1|34045.2|34025.2|34047.9|34027.9|34045.1|34025.1|21
1648196130000|2022-03-25 08:15:30|34047.2|34027.2|34049|34029|34049|34029|34044.9|34024.9|24
1648196140000|2022-03-25 08:15:40|34048.2|34028.2|34047.2|34027.2|34051.3|34031.3|34043.4|34023.4|27
1648196150000|2022-03-25 08:15:50|34044.4|34024.4|34043.9|34023.9|34054|34034|34042.8|34022.8|27
1648196160000|2022-03-25 08:16:00|34047.5|34027.5|34045|34025|34052.3|34032.3|34039.2|34019.2|32
1648196170000|2022-03-25 08:16:10|34045.3|34025.3|34042.6|34022.6|34047.3|34027.3|34038.8|34018.8|26
1648196180000|2022-03-25 08:16:20|34048.7|34028.7|34045.4|34025.4|34050|34030|34042.9|34022.9|21
1648196190000|2022-03-25 08:16:30|34046.7|34026.7|34046|34026|34046.7|34026.7|34043.9|34023.9|13
1648196200000|2022-03-25 08:16:40|34043.6|34023.6|34052.7|34032.7|34054.2|34034.2|34040.5|34020.5|27
1648196210000|2022-03-25 08:16:50|34050.7|34030.7|34047.5|34027.5|34051.8|34031.8|34044.8|34024.8|29
1648196220000|2022-03-25 08:17:00|34048.9|34028.9|34051.3|34031.3|34051.4|34031.4|34047.7|34027.7|22
1648196230000|2022-03-25 08:17:10|34051.1|34031.1|34051.3|34031.3|34052|34032|34048.7|34028.7|23
1648196240000|2022-03-25 08:17:20|34051.4|34031.4|34051.7|34031.7|34053.1|34033.1|34048.6|34028.6|22
1648196250000|2022-03-25 08:17:30|34051.8|34031.8|34054.6|34034.6|34056.9|34036.9|34048.9|34028.9|28
1648196260000|2022-03-25 08:17:40|34055.6|34035.6|34055.8|34035.8|34057|34037|34054.3|34034.3|20
1648196270000|2022-03-25 08:17:50|34055.7|34035.7|34054.2|34034.2|34055.7|34035.7|34052.8|34032.8|21
1648196280000|2022-03-25 08:18:00|34049.2|34029.2|34050.1|34030.1|34058|34038|34048.8|34028.8|32
1648196290000|2022-03-25 08:18:10|34049.4|34029.4|34051.4|34031.4|34051.4|34031.4|34041.8|34021.8|24
1648196300000|2022-03-25 08:18:20|34048.7|34028.7|34049.2|34029.2|34052.1|34032.1|34043.6|34023.6|31
1648196310000|2022-03-25 08:18:30|34049|34029|34046.5|34026.5|34049.9|34029.9|34044.1|34024.1|30
1648196320000|2022-03-25 08:18:40|34047|34027|34046.3|34026.3|34047.6|34027.6|34045.4|34025.4|26
1648196330000|2022-03-25 08:18:50|34047.3|34027.3|34046.9|34026.9|34048.6|34028.6|34045.7|34025.7|24
1648196340000|2022-03-25 08:19:00|34046.1|34026.1|34046.8|34026.8|34051|34031|34042.8|34022.8|28
1648196350000|2022-03-25 08:19:10|34046.9|34026.9|34047.9|34027.9|34052.2|34032.2|34045|34025|24
1648196360000|2022-03-25 08:19:20|34048|34028|34045.7|34025.7|34048|34028|34043.8|34023.8|25
1648196370000|2022-03-25 08:19:30|34045.4|34025.4|34044.8|34024.8|34045.7|34025.7|34041.3|34021.3|31
1648196380000|2022-03-25 08:19:40|34042.5|34022.5|34044.3|34024.3|34045.1|34025.1|34042.4|34022.4|32
1648196390000|2022-03-25 08:19:50|34043.3|34023.3|34040.4|34020.4|34045.1|34025.1|34038.4|34018.4|29
1648196400000|2022-03-25 08:20:00|34040.1|34020.1|34039.1|34019.1|34040.7|34020.7|34038.8|34018.8|26
1648196410000|2022-03-25 08:20:10|34039.5|34019.5|34038.8|34018.8|34040.9|34020.9|34036.6|34016.6|27
1648196420000|2022-03-25 08:20:20|34038.4|34018.4|34039.7|34019.7|34043.4|34023.4|34036.8|34016.8|26
1648196430000|2022-03-25 08:20:30|34041.3|34021.3|34039.2|34019.2|34041.3|34021.3|34037.4|34017.4|17
1648196440000|2022-03-25 08:20:40|34038.2|34018.2|34041.6|34021.6|34041.6|34021.6|34037.8|34017.8|21
1648196450000|2022-03-25 08:20:50|34041.5|34021.5|34040|34020|34041.7|34021.7|34038.1|34018.1|20
1648196460000|2022-03-25 08:21:00|34039.7|34019.7|34039|34019|34043.6|34023.6|34037.7|34017.7|24
1648196470000|2022-03-25 08:21:10|34038.3|34018.3|34035.1|34015.1|34040.2|34020.2|34035.1|34015.1|23
1648196480000|2022-03-25 08:21:20|34038|34018|34037|34017|34038.4|34018.4|34036|34016|22
1648196490000|2022-03-25 08:21:30|34037.1|34017.1|34038|34018|34041.2|34021.2|34036.6|34016.6|27
1648196500000|2022-03-25 08:21:40|34039|34019|34037.5|34017.5|34039.9|34019.9|34035.5|34015.5|25
1648196510000|2022-03-25 08:21:50|34037.9|34017.9|34039.1|34019.1|34039.1|34019.1|34037.5|34017.5|6
1648196520000|2022-03-25 08:22:00|34039.2|34019.2|34042.6|34022.6|34043.6|34023.6|34036.7|34016.7|29
1648196530000|2022-03-25 08:22:10|34042.1|34022.1|34039.5|34019.5|34042.5|34022.5|34038.8|34018.8|28
1648196540000|2022-03-25 08:22:20|34040.1|34020.1|34039.6|34019.6|34042.5|34022.5|34036.8|34016.8|26
1648196550000|2022-03-25 08:22:30|34040|34020|34036.6|34016.6|34040.2|34020.2|34036.5|34016.5|28
1648196560000|2022-03-25 08:22:40|34038.3|34018.3|34035|34015|34042|34022|34032.5|34012.5|24
1648196570000|2022-03-25 08:22:50|34035.2|34015.2|34035.7|34015.7|34036.9|34016.9|34034.2|34014.2|23
1648196580000|2022-03-25 08:23:00|34035.8|34015.8|34035.6|34015.6|34037.1|34017.1|34035.4|34015.4|22
1648196590000|2022-03-25 08:23:10|34032.6|34012.6|34034.4|34014.4|34036.7|34016.7|34032.6|34012.6|17
1648196600000|2022-03-25 08:23:20|34034.7|34014.7|34032.7|34012.7|34036|34016|34032.1|34012.1|20
1648196610000|2022-03-25 08:23:30|34032.6|34012.6|34034.1|34014.1|34034.6|34014.6|34032.5|34012.5|28
1648196620000|2022-03-25 08:23:40|34034|34014|34036.6|34016.6|34037.9|34017.9|34034|34014|30
1648196630000|2022-03-25 08:23:50|34037|34017|34036.5|34016.5|34037.2|34017.2|34036|34016|15
1648196640000|2022-03-25 08:24:00|34036.4|34016.4|34037|34017|34037|34017|34035.6|34015.6|19
1648196650000|2022-03-25 08:24:10|34036.1|34016.1|34042|34022|34044.7|34024.7|34036.1|34016.1|29
1648196660000|2022-03-25 08:24:20|34041.4|34021.4|34043.7|34023.7|34044.2|34024.2|34041.4|34021.4|27
1648196670000|2022-03-25 08:24:30|34043.9|34023.9|34042.9|34022.9|34043.9|34023.9|34042.9|34022.9|20
1648196680000|2022-03-25 08:24:40|34043.9|34023.9|34043.9|34023.9|34043.9|34023.9|34043.3|34023.3|23
1648196690000|2022-03-25 08:24:50|34043.5|34023.5|34043.7|34023.7|34044.7|34024.7|34043.3|34023.3|23
1648196700000|2022-03-25 08:25:00|34044.5|34024.5|34042.9|34022.9|34047.9|34027.9|34041.8|34021.8|26
1648196710000|2022-03-25 08:25:10|34043.1|34023.1|34041.9|34021.9|34044.1|34024.1|34041.9|34021.9|20
1648196720000|2022-03-25 08:25:20|34042.8|34022.8|34043.4|34023.4|34044.3|34024.3|34042.4|34022.4|21
1648196730000|2022-03-25 08:25:30|34043.3|34023.3|34045.9|34025.9|34045.9|34025.9|34039.3|34019.3|28
1648196740000|2022-03-25 08:25:40|34046.2|34026.2|34041.4|34021.4|34046.2|34026.2|34040.2|34020.2|29
1648196750000|2022-03-25 08:25:50|34041.3|34021.3|34040.6|34020.6|34042.4|34022.4|34040.6|34020.6|26
1648196760000|2022-03-25 08:26:00|34040.8|34020.8|34043|34023|34044|34024|34040.7|34020.7|15
1648196770000|2022-03-25 08:26:10|34042.4|34022.4|34039.1|34019.1|34043.1|34023.1|34039.1|34019.1|16
1648196780000|2022-03-25 08:26:20|34040.5|34020.5|34047.7|34027.7|34047.7|34027.7|34040|34020|22
1648196790000|2022-03-25 08:26:30|34044.4|34024.4|34042.1|34022.1|34045.5|34025.5|34041|34021|28
1648196800000|2022-03-25 08:26:40|34041.9|34021.9|34043.3|34023.3|34043.6|34023.6|34041.6|34021.6|26
1648196810000|2022-03-25 08:26:50|34043.4|34023.4|34043.2|34023.2|34044.1|34024.1|34042.7|34022.7|16
1648196820000|2022-03-25 08:27:00|34043.1|34023.1|34041.9|34021.9|34043.6|34023.6|34041.3|34021.3|20
1648196830000|2022-03-25 08:27:10|34041.8|34021.8|34041.2|34021.2|34045.9|34025.9|34039.2|34019.2|21
1648196840000|2022-03-25 08:27:20|34041|34021|34041.9|34021.9|34042.6|34022.6|34038.8|34018.8|28
1648196850000|2022-03-25 08:27:30|34042.3|34022.3|34041.9|34021.9|34043.1|34023.1|34040.9|34020.9|24
1648196860000|2022-03-25 08:27:40|34040.8|34020.8|34040|34020|34041|34021|34038.4|34018.4|14
1648196870000|2022-03-25 08:27:50|34039.3|34019.3|34039.8|34019.8|34040.2|34020.2|34037.2|34017.2|23
1648196880000|2022-03-25 08:28:00|34039.3|34019.3|34038.6|34018.6|34040.1|34020.1|34038.6|34018.6|18
1648196890000|2022-03-25 08:28:10|34039|34019|34038.2|34018.2|34039|34019|34037.9|34017.9|17
1648196900000|2022-03-25 08:28:20|34038.1|34018.1|34039.5|34019.5|34042.1|34022.1|34037.9|34017.9|21
1648196910000|2022-03-25 08:28:30|34039.3|34019.3|34039.7|34019.7|34040.5|34020.5|34038.9|34018.9|20
1648196920000|2022-03-25 08:28:40|34039.4|34019.4|34037.9|34017.9|34040|34020|34037.9|34017.9|17
1648196930000|2022-03-25 08:28:50|34038.4|34018.4|34039.6|34019.6|34043.7|34023.7|34037.2|34017.2|25
1648196940000|2022-03-25 08:29:00|34039.2|34019.2|34039.5|34019.5|34039.5|34019.5|34037.2|34017.2|17
1648196950000|2022-03-25 08:29:10|34039|34019|34041|34021|34041.7|34021.7|34036.8|34016.8|14
1648196960000|2022-03-25 08:29:20|34045.5|34025.5|34040.1|34020.1|34045.5|34025.5|34038|34018|25
1648196970000|2022-03-25 08:29:30|34040.3|34020.3|34039.7|34019.7|34041|34021|34039.4|34019.4|17
1648196980000|2022-03-25 08:29:40|34039.4|34019.4|34040.7|34020.7|34041.6|34021.6|34039|34019|24
1648196990000|2022-03-25 08:29:50|34040.6|34020.6|34042.4|34022.4|34043.7|34023.7|34040.6|34020.6|21
1648197000000|2022-03-25 08:30:00|34043|34023|34043.5|34023.5|34044|34024|34041.7|34021.7|27
1648197010000|2022-03-25 08:30:10|34043.2|34023.2|34042.2|34022.2|34044.2|34024.2|34042.1|34022.1|19
1648197020000|2022-03-25 08:30:20|34042.6|34022.6|34048.1|34028.1|34048.8|34028.8|34042.1|34022.1|26
1648197030000|2022-03-25 08:30:30|34046.9|34026.9|34048.3|34028.3|34049.5|34029.5|34046.2|34026.2|21
1648197040000|2022-03-25 08:30:40|34048.2|34028.2|34047.7|34027.7|34049.8|34029.8|34047.3|34027.3|15
1648197050000|2022-03-25 08:30:50|34047.8|34027.8|34049.4|34029.4|34050.2|34030.2|34047|34027|23
1648197060000|2022-03-25 08:31:00|34047.7|34027.7|34046.4|34026.4|34050.6|34030.6|34042.9|34022.9|25
1648197070000|2022-03-25 08:31:10|34046.3|34026.3|34043.7|34023.7|34046.4|34026.4|34042|34022|19
1648197080000|2022-03-25 08:31:20|34041.7|34021.7|34039.7|34019.7|34042|34022|34039|34019|31
1648197090000|2022-03-25 08:31:30|34039.4|34019.4|34036.7|34016.7|34039.4|34019.4|34034.8|34014.8|30
1648197100000|2022-03-25 08:31:40|34036.9|34016.9|34036.7|34016.7|34037.7|34017.7|34034.9|34014.9|25
1648197110000|2022-03-25 08:31:50|34035|34015|34033.6|34013.6|34035.2|34015.2|34032.3|34012.3|32
1648197120000|2022-03-25 08:32:00|34034.1|34014.1|34033.5|34013.5|34034.3|34014.3|34032.8|34012.8|22
1648197130000|2022-03-25 08:32:10|34033.4|34013.4|34027.1|34007.1|34033.5|34013.5|34027.1|34007.1|31
1648197140000|2022-03-25 08:32:20|34027.9|34007.9|34027.4|34007.4|34027.9|34007.9|34026.1|34006.1|26
1648197150000|2022-03-25 08:32:30|34027.1|34007.1|34027.5|34007.5|34029.2|34009.2|34026.6|34006.6|23
1648197160000|2022-03-25 08:32:40|34027.1|34007.1|34029.3|34009.3|34029.8|34009.8|34025.8|34005.8|25
1648197170000|2022-03-25 08:32:50|34028.2|34008.2|34028.9|34008.9|34029.3|34009.3|34027.2|34007.2|21
1648197180000|2022-03-25 08:33:00|34030|34010|34030.2|34010.2|34031.3|34011.3|34028.3|34008.3|27
1648197190000|2022-03-25 08:33:10|34029.1|34009.1|34029.9|34009.9|34031.3|34011.3|34027.2|34007.2|35
1648197200000|2022-03-25 08:33:20|34030|34010|34030.1|34010.1|34031.9|34011.9|34029.4|34009.4|17
1648197210000|2022-03-25 08:33:30|34030.2|34010.2|34030.1|34010.1|34030.7|34010.7|34026.8|34006.8|22
1648197220000|2022-03-25 08:33:40|34029.2|34009.2|34029.5|34009.5|34031.1|34011.1|34026.7|34006.7|30
1648197230000|2022-03-25 08:33:50|34029|34009|34030.5|34010.5|34031|34011|34027.9|34007.9|24
1648197240000|2022-03-25 08:34:00|34029.6|34009.6|34031.5|34011.5|34032.7|34012.7|34028|34008|31
1648197250000|2022-03-25 08:34:10|34031.7|34011.7|34031.8|34011.8|34033.9|34013.9|34031.3|34011.3|27
1648197260000|2022-03-25 08:34:20|34031.6|34011.6|34033.2|34013.2|34034.4|34014.4|34031.5|34011.5|21
1648197270000|2022-03-25 08:34:30|34033.1|34013.1|34031.3|34011.3|34034.6|34014.6|34031.2|34011.2|29
1648197280000|2022-03-25 08:34:40|34031.4|34011.4|34034.5|34014.5|34035.9|34015.9|34031.2|34011.2|28
1648197290000|2022-03-25 08:34:50|34034.6|34014.6|34036.4|34016.4|34036.4|34016.4|34034.1|34014.1|32
1648197300000|2022-03-25 08:35:00|34035.7|34015.7|34033.6|34013.6|34036.6|34016.6|34031.7|34011.7|34
1648197310000|2022-03-25 08:35:10|34033.4|34013.4|34034.4|34014.4|34035.8|34015.8|34033.4|34013.4|18
1648197320000|2022-03-25 08:35:20|34034.1|34014.1|34034.5|34014.5|34035.2|34015.2|34033.3|34013.3|18
1648197330000|2022-03-25 08:35:30|34034.7|34014.7|34036.6|34016.6|34036.6|34016.6|34032.1|34012.1|28
1648197340000|2022-03-25 08:35:40|34035.3|34015.3|34036.1|34016.1|34038.7|34018.7|34029.8|34009.8|27
1648197350000|2022-03-25 08:35:50|34036.8|34016.8|34037.5|34017.5|34038.6|34018.6|34035.8|34015.8|29
1648197360000|2022-03-25 08:36:00|34037.3|34017.3|34035.9|34015.9|34037.5|34017.5|34035.1|34015.1|16
1648197370000|2022-03-25 08:36:10|34035.4|34015.4|34033.2|34013.2|34036.2|34016.2|34033.2|34013.2|13
1648197380000|2022-03-25 08:36:20|34033.6|34013.6|34033|34013|34035.2|34015.2|34031.6|34011.6|25
1648197390000|2022-03-25 08:36:30|34032.8|34012.8|34032.1|34012.1|34033.8|34013.8|34031.3|34011.3|21
1648197400000|2022-03-25 08:36:40|34033.2|34013.2|34037|34017|34037|34017|34033.2|34013.2|18
1648197410000|2022-03-25 08:36:50|34036.9|34016.9|34036.5|34016.5|34037.7|34017.7|34035.1|34015.1|19
1648197420000|2022-03-25 08:37:00|34035.4|34015.4|34032.6|34012.6|34040|34020|34031|34011|17
1648197430000|2022-03-25 08:37:10|34032.9|34012.9|34036.4|34016.4|34037.4|34017.4|34030.9|34010.9|20
1648197440000|2022-03-25 08:37:20|34036.7|34016.7|34034.5|34014.5|34036.8|34016.8|34034.2|34014.2|24
1648197450000|2022-03-25 08:37:30|34034.4|34014.4|34034|34014|34036.7|34016.7|34033.8|34013.8|24
1648197460000|2022-03-25 08:37:40|34034.8|34014.8|34035.9|34015.9|34035.9|34015.9|34034|34014|18
1648197470000|2022-03-25 08:37:50|34034.9|34014.9|34036.6|34016.6|34037.4|34017.4|34032.4|34012.4|32
1648197480000|2022-03-25 08:38:00|34036.9|34016.9|34036.8|34016.8|34037.9|34017.9|34035.2|34015.2|20
1648197490000|2022-03-25 08:38:10|34036|34016|34034.1|34014.1|34037|34017|34033.4|34013.4|25
1648197500000|2022-03-25 08:38:20|34033.7|34013.7|34032.8|34012.8|34034.8|34014.8|34032.8|34012.8|26
1648197510000|2022-03-25 08:38:30|34032.7|34012.7|34033|34013|34033|34013|34031.9|34011.9|28
1648197520000|2022-03-25 08:38:40|34032.8|34012.8|34033.9|34013.9|34034.2|34014.2|34032.4|34012.4|18
1648197530000|2022-03-25 08:38:50|34033.8|34013.8|34033.6|34013.6|34035.9|34015.9|34029.8|34009.8|25
1648197540000|2022-03-25 08:39:00|34034|34014|34032.6|34012.6|34035.1|34015.1|34032.6|34012.6|21
1648197550000|2022-03-25 08:39:10|34033.5|34013.5|34033.5|34013.5|34035.5|34015.5|34032.5|34012.5|29
1648197560000|2022-03-25 08:39:20|34033.2|34013.2|34034.4|34014.4|34034.9|34014.9|34031.8|34011.8|25
1648197570000|2022-03-25 08:39:30|34034|34014|34033.4|34013.4|34034.1|34014.1|34033|34013|21
1648197580000|2022-03-25 08:39:40|34032.7|34012.7|34034.8|34014.8|34038.8|34018.8|34031.7|34011.7|28
1648197590000|2022-03-25 08:39:50|34036|34016|34037.2|34017.2|34037.9|34017.9|34035.5|34015.5|26
1648197600000|2022-03-25 08:40:00|34037.6|34017.6|34037.1|34017.1|34037.8|34017.8|34036|34016|16
1648197610000|2022-03-25 08:40:10|34038.2|34018.2|34039|34019|34039.7|34019.7|34037.6|34017.6|25
1648197620000|2022-03-25 08:40:20|34038.7|34018.7|34038.3|34018.3|34039.3|34019.3|34037.8|34017.8|18
1648197630000|2022-03-25 08:40:30|34038.8|34018.8|34037.2|34017.2|34038.9|34018.9|34036.7|34016.7|19
1648197640000|2022-03-25 08:40:40|34038.4|34018.4|34039.1|34019.1|34039.1|34019.1|34037.2|34017.2|16
1648197650000|2022-03-25 08:40:50|34038.8|34018.8|34038.7|34018.7|34039.1|34019.1|34037.4|34017.4|23
1648197660000|2022-03-25 08:41:00|34038.3|34018.3|34039.6|34019.6|34041.6|34021.6|34037.5|34017.5|27
1648197670000|2022-03-25 08:41:10|34039.3|34019.3|34039.2|34019.2|34040.9|34020.9|34037.7|34017.7|34
1648197680000|2022-03-25 08:41:20|34039|34019|34040|34020|34040.4|34020.4|34039|34019|20
1648197690000|2022-03-25 08:41:30|34040.1|34020.1|34039|34019|34040.5|34020.5|34038.1|34018.1|24
1648197700000|2022-03-25 08:41:40|34038.7|34018.7|34039.8|34019.8|34041.4|34021.4|34038.3|34018.3|26
1648197710000|2022-03-25 08:41:50|34040.1|34020.1|34036.8|34016.8|34040.1|34020.1|34035.8|34015.8|36
1648197720000|2022-03-25 08:42:00|34036.6|34016.6|34036.5|34016.5|34037.9|34017.9|34036.2|34016.2|22
1648197730000|2022-03-25 08:42:10|34036.6|34016.6|34036.1|34016.1|34036.9|34016.9|34035.5|34015.5|23
1648197740000|2022-03-25 08:42:20|34037.1|34017.1|34036.6|34016.6|34037.2|34017.2|34035.9|34015.9|20
1648197750000|2022-03-25 08:42:30|34036.4|34016.4|34037.9|34017.9|34037.9|34017.9|34035.8|34015.8|20
1648197760000|2022-03-25 08:42:40|34038.2|34018.2|34035.4|34015.4|34039.9|34019.9|34034|34014|15
1648197770000|2022-03-25 08:42:50|34036.8|34016.8|34033.5|34013.5|34038.8|34018.8|34033.5|34013.5|24
1648197780000|2022-03-25 08:43:00|34033.1|34013.1|34029.1|34009.1|34035.2|34015.2|34029.1|34009.1|35
1648197790000|2022-03-25 08:43:10|34031|34011|34037.1|34017.1|34037.1|34017.1|34029.4|34009.4|30
1648197800000|2022-03-25 08:43:20|34037|34017|34037.2|34017.2|34039.1|34019.1|34036.6|34016.6|29
1648197810000|2022-03-25 08:43:30|34037.5|34017.5|34037.4|34017.4|34039.6|34019.6|34037.4|34017.4|19
1648197820000|2022-03-25 08:43:40|34037.1|34017.1|34035.9|34015.9|34037.5|34017.5|34035.2|34015.2|22
1648197830000|2022-03-25 08:43:50|34035.7|34015.7|34034|34014|34037.6|34017.6|34033.9|34013.9|29
1648197840000|2022-03-25 08:44:00|34034.2|34014.2|34034.8|34014.8|34036.1|34016.1|34032.7|34012.7|29
1648197850000|2022-03-25 08:44:10|34034.2|34014.2|34030.9|34010.9|34034.5|34014.5|34029.7|34009.7|23
1648197860000|2022-03-25 08:44:20|34031.1|34011.1|34031.3|34011.3|34032.7|34012.7|34030.9|34010.9|14
1648197870000|2022-03-25 08:44:30|34031.4|34011.4|34034.3|34014.3|34035.3|34015.3|34031.4|34011.4|26
1648197880000|2022-03-25 08:44:40|34034.5|34014.5|34033.4|34013.4|34035|34015|34033.4|34013.4|22
1648197890000|2022-03-25 08:44:50|34033.2|34013.2|34035.3|34015.3|34037.9|34017.9|34033.2|34013.2|24
1648197900000|2022-03-25 08:45:00|34035.2|34015.2|34038.6|34018.6|34041|34021|34033.7|34013.7|30
1648197910000|2022-03-25 08:45:10|34039.4|34019.4|34039.9|34019.9|34040.3|34020.3|34038.7|34018.7|23
1648197920000|2022-03-25 08:45:20|34039.7|34019.7|34039.1|34019.1|34040.7|34020.7|34039.1|34019.1|19
1648197930000|2022-03-25 08:45:30|34039.9|34019.9|34038.9|34018.9|34039.9|34019.9|34037.4|34017.4|20
1648197940000|2022-03-25 08:45:40|34038.5|34018.5|34037.7|34017.7|34038.6|34018.6|34037.1|34017.1|19
1648197950000|2022-03-25 08:45:50|34037.8|34017.8|34037.2|34017.2|34040|34020|34036.9|34016.9|21
1648197960000|2022-03-25 08:46:00|34037.3|34017.3|34039.1|34019.1|34039.9|34019.9|34036.6|34016.6|26
1648197970000|2022-03-25 08:46:10|34039.4|34019.4|34038|34018|34041.5|34021.5|34036.4|34016.4|29
1648197980000|2022-03-25 08:46:20|34039.5|34019.5|34035.1|34015.1|34040.3|34020.3|34033.9|34013.9|30
1648197990000|2022-03-25 08:46:30|34034.9|34014.9|34035.1|34015.1|34036|34016|34034.5|34014.5|25
1648198000000|2022-03-25 08:46:40|34035.4|34015.4|34034.9|34014.9|34035.6|34015.6|34033.8|34013.8|25
1648198010000|2022-03-25 08:46:50|34032.1|34012.1|34031.1|34011.1|34033.8|34013.8|34030.4|34010.4|23
1648198020000|2022-03-25 08:47:00|34031.2|34011.2|34032.8|34012.8|34033.2|34013.2|34030.7|34010.7|25
1648198030000|2022-03-25 08:47:10|34032.5|34012.5|34031.6|34011.6|34032.5|34012.5|34030.4|34010.4|23
1648198040000|2022-03-25 08:47:20|34031.7|34011.7|34028.4|34008.4|34032.6|34012.6|34027.4|34007.4|27
1648198050000|2022-03-25 08:47:30|34028.6|34008.6|34031.3|34011.3|34031.4|34011.4|34028.3|34008.3|14
1648198060000|2022-03-25 08:47:40|34030.9|34010.9|34032.6|34012.6|34032.6|34012.6|34029.9|34009.9|20
1648198070000|2022-03-25 08:47:50|34032.7|34012.7|34032.6|34012.6|34032.8|34012.8|34031.2|34011.2|23
1648198080000|2022-03-25 08:48:00|34032.9|34012.9|34036.1|34016.1|34036.9|34016.9|34032.9|34012.9|31
1648198090000|2022-03-25 08:48:10|34036.2|34016.2|34032.6|34012.6|34037.9|34017.9|34032.3|34012.3|22
1648198100000|2022-03-25 08:48:20|34032.9|34012.9|34034.4|34014.4|34037|34017|34032.7|34012.7|25
1648198110000|2022-03-25 08:48:30|34033.6|34013.6|34037.3|34017.3|34037.8|34017.8|34033.6|34013.6|29
1648198120000|2022-03-25 08:48:40|34039.2|34019.2|34034.7|34014.7|34039.2|34019.2|34034.7|34014.7|27
1648198130000|2022-03-25 08:48:50|34035.1|34015.1|34034.3|34014.3|34037.4|34017.4|34033.2|34013.2|29
1648198140000|2022-03-25 08:49:00|34034.4|34014.4|34034.1|34014.1|34034.8|34014.8|34032.8|34012.8|23
1648198150000|2022-03-25 08:49:10|34033.3|34013.3|34033.9|34013.9|34036|34016|34033.3|34013.3|25
1648198160000|2022-03-25 08:49:20|34034|34014|34033.3|34013.3|34035.2|34015.2|34032.4|34012.4|22
1648198170000|2022-03-25 08:49:30|34033.2|34013.2|34033.6|34013.6|34037.1|34017.1|34032.2|34012.2|26
1648198180000|2022-03-25 08:49:40|34031.8|34011.8|34032.5|34012.5|34033.2|34013.2|34031.3|34011.3|16
1648198190000|2022-03-25 08:49:50|34032.6|34012.6|34033|34013|34034.4|34014.4|34032.1|34012.1|19
1648198200000|2022-03-25 08:50:00|34033.2|34013.2|34032.9|34012.9|34034.5|34014.5|34030.7|34010.7|24
1648198210000|2022-03-25 08:50:10|34032.5|34012.5|34032|34012|34033|34013|34031.7|34011.7|21
1648198220000|2022-03-25 08:50:20|34032.2|34012.2|34032.3|34012.3|34034.1|34014.1|34031.9|34011.9|26
1648198230000|2022-03-25 08:50:30|34032.5|34012.5|34029.9|34009.9|34035|34015|34029.9|34009.9|23
1648198240000|2022-03-25 08:50:40|34031.4|34011.4|34030.9|34010.9|34034.3|34014.3|34028.8|34008.8|25
1648198250000|2022-03-25 08:50:50|34033|34013|34031.6|34011.6|34035.9|34015.9|34029.6|34009.6|26
1648198260000|2022-03-25 08:51:00|34032.3|34012.3|34032.6|34012.6|34034.2|34014.2|34032.3|34012.3|18
1648198270000|2022-03-25 08:51:10|34033.8|34013.8|34032.3|34012.3|34034.3|34014.3|34031.6|34011.6|22
1648198280000|2022-03-25 08:51:20|34032.2|34012.2|34032|34012|34033.7|34013.7|34031.2|34011.2|23
1648198290000|2022-03-25 08:51:30|34031.9|34011.9|34031.8|34011.8|34033.4|34013.4|34031.8|34011.8|21
1648198300000|2022-03-25 08:51:40|34032.1|34012.1|34032.9|34012.9|34032.9|34012.9|34031.8|34011.8|17
1648198310000|2022-03-25 08:51:50|34032.8|34012.8|34034.9|34014.9|34035.8|34015.8|34031.5|34011.5|21
1648198320000|2022-03-25 08:52:00|34035.9|34015.9|34033.3|34013.3|34035.9|34015.9|34032.3|34012.3|25
1648198330000|2022-03-25 08:52:10|34033|34013|34033.8|34013.8|34034.8|34014.8|34032.7|34012.7|20
1648198340000|2022-03-25 08:52:20|34033.6|34013.6|34037|34017|34037.6|34017.6|34033.6|34013.6|26
1648198350000|2022-03-25 08:52:30|34036.6|34016.6|34034.6|34014.6|34037.4|34017.4|34034.2|34014.2|27
1648198360000|2022-03-25 08:52:40|34034.8|34014.8|34033.8|34013.8|34035.6|34015.6|34033.8|34013.8|27
1648198370000|2022-03-25 08:52:50|34033.9|34013.9|34037.4|34017.4|34040.6|34020.6|34033.9|34013.9|20
1648198380000|2022-03-25 08:53:00|34037.2|34017.2|34036.7|34016.7|34039.8|34019.8|34036.4|34016.4|26
1648198390000|2022-03-25 08:53:10|34038.9|34018.9|34040.3|34020.3|34042.4|34022.4|34038.1|34018.1|32
1648198400000|2022-03-25 08:53:20|34039.9|34019.9|34040.2|34020.2|34042|34022|34039.6|34019.6|27
1648198410000|2022-03-25 08:53:30|34040.6|34020.6|34040.7|34020.7|34041.4|34021.4|34039.3|34019.3|23
1648198420000|2022-03-25 08:53:40|34040.5|34020.5|34039.7|34019.7|34040.9|34020.9|34038|34018|20
1648198430000|2022-03-25 08:53:50|34038.7|34018.7|34039.7|34019.7|34041.2|34021.2|34038.7|34018.7|21
1648198440000|2022-03-25 08:54:00|34039.5|34019.5|34036.5|34016.5|34039.5|34019.5|34035.2|34015.2|19
1648198450000|2022-03-25 08:54:10|34037.1|34017.1|34034.7|34014.7|34037.1|34017.1|34034.6|34014.6|20
1648198460000|2022-03-25 08:54:20|34034.5|34014.5|34034.4|34014.4|34035.6|34015.6|34034|34014|13
1648198470000|2022-03-25 08:54:30|34034.5|34014.5|34033.8|34013.8|34034.5|34014.5|34033.5|34013.5|19
1648198480000|2022-03-25 08:54:40|34034.1|34014.1|34034.7|34014.7|34035.3|34015.3|34033.6|34013.6|16
1648198490000|2022-03-25 08:54:50|34034.8|34014.8|34035.5|34015.5|34036.5|34016.5|34034.7|34014.7|17
1648198500000|2022-03-25 08:55:00|34037.3|34017.3|34036.6|34016.6|34039.2|34019.2|34035.9|34015.9|20
1648198510000|2022-03-25 08:55:10|34036.9|34016.9|34040|34020|34040|34020|34036.8|34016.8|27
1648198520000|2022-03-25 08:55:20|34039.9|34019.9|34038.6|34018.6|34040.1|34020.1|34037.8|34017.8|24
1648198530000|2022-03-25 08:55:30|34038.8|34018.8|34040.1|34020.1|34040.3|34020.3|34038.7|34018.7|17
1648198540000|2022-03-25 08:55:40|34040.2|34020.2|34039.1|34019.1|34040.6|34020.6|34039.1|34019.1|12
1648198550000|2022-03-25 08:55:50|34039.9|34019.9|34040.5|34020.5|34042.8|34022.8|34039.9|34019.9|27
1648198560000|2022-03-25 08:56:00|34040.3|34020.3|34039.7|34019.7|34041|34021|34038.7|34018.7|22
1648198570000|2022-03-25 08:56:10|34039.9|34019.9|34040.4|34020.4|34040.6|34020.6|34039.3|34019.3|26
1648198580000|2022-03-25 08:56:20|34040.3|34020.3|34038.9|34018.9|34040.4|34020.4|34038.9|34018.9|17
1648198590000|2022-03-25 08:56:30|34039.3|34019.3|34039.8|34019.8|34041.9|34021.9|34039.2|34019.2|23
1648198600000|2022-03-25 08:56:40|34039.9|34019.9|34040.6|34020.6|34042|34022|34039.8|34019.8|23
1648198610000|2022-03-25 08:56:50|34040.4|34020.4|34040.9|34020.9|34041.4|34021.4|34040.1|34020.1|12
1648198620000|2022-03-25 08:57:00|34041.4|34021.4|34042.6|34022.6|34042.8|34022.8|34040.9|34020.9|14
1648198630000|2022-03-25 08:57:10|34042.5|34022.5|34040.6|34020.6|34043.6|34023.6|34039.4|34019.4|18
1648198640000|2022-03-25 08:57:20|34040.9|34020.9|34038|34018|34042.2|34022.2|34038|34018|26
1648198650000|2022-03-25 08:57:30|34038.7|34018.7|34039.7|34019.7|34040.1|34020.1|34038.5|34018.5|19
1648198660000|2022-03-25 08:57:40|34039.8|34019.8|34035.4|34015.4|34039.8|34019.8|34034.5|34014.5|28
1648198670000|2022-03-25 08:57:50|34036.3|34016.3|34031.8|34011.8|34036.6|34016.6|34031.8|34011.8|23
1648198680000|2022-03-25 08:58:00|34030.8|34010.8|34031.6|34011.6|34031.9|34011.9|34029.3|34009.3|26
1648198690000|2022-03-25 08:58:10|34032.3|34012.3|34032.3|34012.3|34033.4|34013.4|34031.2|34011.2|23
1648198700000|2022-03-25 08:58:20|34033.7|34013.7|34030.8|34010.8|34033.7|34013.7|34030.3|34010.3|22
1648198710000|2022-03-25 08:58:30|34031.1|34011.1|34034.2|34014.2|34036.1|34016.1|34030.7|34010.7|20
1648198720000|2022-03-25 08:58:40|34034|34014|34033.5|34013.5|34035.3|34015.3|34031.7|34011.7|28
1648198730000|2022-03-25 08:58:50|34034.4|34014.4|34032.9|34012.9|34034.6|34014.6|34031.8|34011.8|28
1648198740000|2022-03-25 08:59:00|34033.5|34013.5|34034.4|34014.4|34037.6|34017.6|34033.2|34013.2|26
1648198750000|2022-03-25 08:59:10|34035|34015|34034.9|34014.9|34035.6|34015.6|34033.6|34013.6|15
1648198760000|2022-03-25 08:59:20|34035.6|34015.6|34035.4|34015.4|34035.6|34015.6|34033.3|34013.3|22
1648198770000|2022-03-25 08:59:30|34034.6|34014.6|34033.5|34013.5|34035.4|34015.4|34033.5|34013.5|26
1648198780000|2022-03-25 08:59:40|34034.5|34014.5|34033.2|34013.2|34036.5|34016.5|34030.4|34010.4|34
1648198790000|2022-03-25 08:59:50|34033.8|34013.8|34034.9|34014.9|34041.2|34021.2|34033.8|34013.8|21
1648198800000|2022-03-25 09:00:00|34031.4|34011.4|34036.5|34016.5|34038|34018|34031.4|34011.4|32
1648198810000|2022-03-25 09:00:10|34035.8|34015.8|34049|34029|34054.6|34029|34035.7|34004.6|33
1648198820000|2022-03-25 09:00:20|34049.3|34029.3|34050.6|34030.6|34051.8|34031.8|34046|34026|34
1648198830000|2022-03-25 09:00:30|34050|34030|34046|34026|34052.9|34032.9|34045.9|34025.9|37
1648198840000|2022-03-25 09:00:40|34046.7|34026.7|34034.2|34014.2|34050.3|34030.3|34033.4|34013.4|34
1648198850000|2022-03-25 09:00:50|34034.7|34014.7|34039.3|34019.3|34048.6|34028.6|34022.8|34002.8|40
1648198860000|2022-03-25 09:01:00|34039.4|34019.4|34041.7|34021.7|34043.5|34023.5|34038.1|34018.1|36
1648198870000|2022-03-25 09:01:10|34041.5|34021.5|34039.3|34019.3|34042.9|34022.9|34037.7|34017.7|32
1648198880000|2022-03-25 09:01:20|34039.2|34019.2|34036.2|34016.2|34040.8|34020.8|34036.2|34016.2|25
1648198890000|2022-03-25 09:01:30|34037.8|34017.8|34037.1|34017.1|34042|34022|34035.7|34015.7|34
1648198900000|2022-03-25 09:01:40|34035.8|34015.8|34039.5|34019.5|34040.3|34020.3|34035.8|34015.8|33
1648198910000|2022-03-25 09:01:50|34039.6|34019.6|34043|34023|34043.7|34023.7|34038.5|34018.5|25
1648198920000|2022-03-25 09:02:00|34042|34022|34047|34027|34049.1|34029.1|34041.6|34021.6|36
1648198930000|2022-03-25 09:02:10|34046.9|34026.9|34045.5|34025.5|34048.1|34028.1|34044.9|34024.9|32
1648198940000|2022-03-25 09:02:20|34044.6|34024.6|34045.1|34025.1|34047.9|34027.9|34044|34024|31
1648198950000|2022-03-25 09:02:30|34045|34025|34046.3|34026.3|34047|34027|34042.5|34022.5|33
1648198960000|2022-03-25 09:02:40|34045.4|34025.4|34042.9|34022.9|34045.4|34025.4|34042.2|34022.2|22
1648198970000|2022-03-25 09:02:50|34043.2|34023.2|34045.1|34025.1|34046.1|34026.1|34042.2|34022.2|26
1648198980000|2022-03-25 09:03:00|34046|34026|34045.4|34025.4|34048|34028|34045.2|34025.2|32
1648198990000|2022-03-25 09:03:10|34045.8|34025.8|34048|34028|34048|34028|34045.5|34025.5|25
1648199000000|2022-03-25 09:03:20|34047.6|34027.6|34048|34028|34049.3|34029.3|34046.7|34026.7|28
1648199010000|2022-03-25 09:03:30|34047.5|34027.5|34050.1|34030.1|34050.6|34030.6|34047.1|34027.1|28
1648199020000|2022-03-25 09:03:40|34050.2|34030.2|34047.6|34027.6|34050.2|34030.2|34046|34026|27
1648199030000|2022-03-25 09:03:50|34047.3|34027.3|34051.4|34031.4|34052.3|34032.3|34047.3|34027.3|26
1648199040000|2022-03-25 09:04:00|34051.2|34031.2|34048.8|34028.8|34051.4|34031.4|34047.1|34027.1|34
1648199050000|2022-03-25 09:04:10|34047.4|34027.4|34048.3|34028.3|34049.1|34029.1|34047.3|34027.3|26
1648199060000|2022-03-25 09:04:20|34048.2|34028.2|34047.2|34027.2|34048.7|34028.7|34045.3|34025.3|29
1648199070000|2022-03-25 09:04:30|34047.5|34027.5|34049.4|34029.4|34054|34034|34047.4|34027.4|37
1648199080000|2022-03-25 09:04:40|34049.1|34029.1|34047.2|34027.2|34051.4|34031.4|34046.8|34026.8|34
1648199090000|2022-03-25 09:04:50|34046.6|34026.6|34040.9|34020.9|34048.3|34028.3|34039.6|34019.6|32
1648199100000|2022-03-25 09:05:00|34041.4|34021.4|34039.7|34019.7|34041.9|34021.9|34037.8|34017.8|34
1648199110000|2022-03-25 09:05:10|34039.9|34019.9|34042.6|34022.6|34042.7|34022.7|34039.5|34019.5|30
1648199120000|2022-03-25 09:05:20|34042.7|34022.7|34042.2|34022.2|34043|34023|34042.2|34022.2|28
1648199130000|2022-03-25 09:05:30|34042.3|34022.3|34043.2|34023.2|34045.9|34025.9|34041.1|34021.1|28
1648199140000|2022-03-25 09:05:40|34043|34023|34044.5|34024.5|34044.5|34024.5|34041.6|34021.6|33
1648199150000|2022-03-25 09:05:50|34044.2|34024.2|34043.6|34023.6|34045.6|34025.6|34043|34023|28
1648199160000|2022-03-25 09:06:00|34044|34024|34043.9|34023.9|34044.7|34024.7|34042.8|34022.8|15
1648199170000|2022-03-25 09:06:10|34043.5|34023.5|34041.8|34021.8|34044|34024|34039|34019|26
1648199180000|2022-03-25 09:06:20|34040.1|34020.1|34040.9|34020.9|34041.3|34021.3|34039.9|34019.9|32
1648199190000|2022-03-25 09:06:30|34040.3|34020.3|34042.1|34022.1|34043.6|34023.6|34038.6|34018.6|30
1648199200000|2022-03-25 09:06:40|34043.3|34023.3|34052.6|34032.6|34052.6|34032.6|34041.1|34021.1|30
1648199210000|2022-03-25 09:06:50|34050|34030|34050.9|34030.9|34054.4|34034.4|34048|34028|37
1648199220000|2022-03-25 09:07:00|34051.9|34031.9|34051.7|34031.7|34053.5|34033.5|34051.4|34031.4|33
1648199230000|2022-03-25 09:07:10|34051.9|34031.9|34052.7|34032.7|34055|34035|34051.7|34031.7|34
1648199240000|2022-03-25 09:07:20|34052.8|34032.8|34054.4|34034.4|34055.7|34035.7|34051.6|34031.6|36
1648199250000|2022-03-25 09:07:30|34053.8|34033.8|34047.7|34027.7|34053.8|34033.8|34046.4|34026.4|33
1648199260000|2022-03-25 09:07:40|34047.8|34027.8|34045.5|34025.5|34047.8|34027.8|34043.8|34023.8|33
1648199270000|2022-03-25 09:07:50|34045.6|34025.6|34046.3|34026.3|34047.3|34027.3|34045.6|34025.6|25
1648199280000|2022-03-25 09:08:00|34046.4|34026.4|34046.1|34026.1|34047.3|34027.3|34045.9|34025.9|26
1648199290000|2022-03-25 09:08:10|34045.9|34025.9|34042.9|34022.9|34049.6|34029.6|34042.9|34022.9|29
1648199300000|2022-03-25 09:08:20|34045.9|34025.9|34046|34026|34048.9|34028.9|34043.5|34023.5|22
1648199310000|2022-03-25 09:08:30|34046.7|34026.7|34044|34024|34048.9|34028.9|34044|34024|29
1648199320000|2022-03-25 09:08:40|34045.9|34025.9|34045.5|34025.5|34047|34027|34043.8|34023.8|33
1648199330000|2022-03-25 09:08:50|34045.9|34025.9|34046.4|34026.4|34047.2|34027.2|34044.9|34024.9|32
1648199340000|2022-03-25 09:09:00|34046.7|34026.7|34047.2|34027.2|34047.6|34027.6|34046.7|34026.7|29
1648199350000|2022-03-25 09:09:10|34046.9|34026.9|34048.9|34028.9|34051|34031|34046.9|34026.9|30
1648199360000|2022-03-25 09:09:20|34049|34029|34049.4|34029.4|34051.9|34031.9|34048.7|34028.7|32
1648199370000|2022-03-25 09:09:30|34049.6|34029.6|34058|34038|34059.2|34039.2|34049.6|34029.6|36
1648199380000|2022-03-25 09:09:40|34058.1|34038.1|34062|34042|34063.6|34043.6|34058.1|34038.1|36
1648199390000|2022-03-25 09:09:50|34061.4|34041.4|34067.5|34047.5|34067.5|34047.5|34061|34041|34
1648199400000|2022-03-25 09:10:00|34067|34047|34066|34046|34067.9|34047.9|34065.3|34045.3|28
1648199410000|2022-03-25 09:10:10|34066.9|34046.9|34070|34050|34070.2|34050.2|34065.5|34045.5|33
1648199420000|2022-03-25 09:10:20|34069.8|34049.8|34073.3|34053.3|34073.3|34053.3|34068.3|34048.3|31
1648199430000|2022-03-25 09:10:30|34072.9|34052.9|34074.1|34054.1|34074.8|34054.8|34070.4|34050.4|27
1648199440000|2022-03-25 09:10:40|34074.7|34054.7|34077.3|34057.3|34078|34058|34072.5|34052.5|28
1648199450000|2022-03-25 09:10:50|34077|34057|34079.5|34059.5|34081.1|34061.1|34075.9|34055.9|26
1648199460000|2022-03-25 09:11:00|34078.5|34058.5|34077.3|34057.3|34079.6|34059.6|34076.4|34056.4|31
1648199470000|2022-03-25 09:11:10|34078.1|34058.1|34077.9|34057.9|34078.1|34058.1|34076.7|34056.7|21
1648199480000|2022-03-25 09:11:20|34077.6|34057.6|34074|34054|34079.6|34059.6|34072.8|34052.8|26
1648199490000|2022-03-25 09:11:30|34074.3|34054.3|34077.7|34057.7|34078.4|34058.4|34072.5|34052.5|31
1648199500000|2022-03-25 09:11:40|34076.8|34056.8|34075.9|34055.9|34078|34058|34074.8|34054.8|25
1648199510000|2022-03-25 09:11:50|34075.8|34055.8|34077.6|34057.6|34080.5|34060.5|34075.6|34055.6|17
1648199520000|2022-03-25 09:12:00|34079.3|34059.3|34082|34062|34083.6|34063.6|34079.3|34059.3|27
1648199530000|2022-03-25 09:12:10|34081.5|34061.5|34081.4|34061.4|34083.7|34063.7|34080.6|34060.6|25
1648199540000|2022-03-25 09:12:20|34082.7|34062.7|34082.1|34062.1|34084.4|34064.4|34080.7|34060.7|27
1648199550000|2022-03-25 09:12:30|34082.4|34062.4|34084.3|34064.3|34085.9|34065.9|34081.6|34061.6|21
1648199560000|2022-03-25 09:12:40|34084.4|34064.4|34085.7|34065.7|34085.7|34065.7|34082.1|34062.1|20
1648199570000|2022-03-25 09:12:50|34084.6|34064.6|34082.2|34062.2|34084.7|34064.7|34081.9|34061.9|28
1648199580000|2022-03-25 09:13:00|34083.9|34063.9|34082.5|34062.5|34084.6|34064.6|34081.9|34061.9|23
1648199590000|2022-03-25 09:13:10|34082.6|34062.6|34083.9|34063.9|34087.1|34067.1|34082.2|34062.2|26
1648199600000|2022-03-25 09:13:20|34084.2|34064.2|34084.4|34064.4|34084.6|34064.6|34083.2|34063.2|27
1648199610000|2022-03-25 09:13:30|34084.6|34064.6|34083.1|34063.1|34085|34065|34081.2|34061.2|25
1648199620000|2022-03-25 09:13:40|34083.7|34063.7|34082.2|34062.2|34083.8|34063.8|34081.6|34061.6|17
1648199630000|2022-03-25 09:13:50|34082.4|34062.4|34084.2|34064.2|34084.7|34064.7|34082.2|34062.2|17
1648199640000|2022-03-25 09:14:00|34083.7|34063.7|34084.4|34064.4|34085.2|34065.2|34083.1|34063.1|25
1648199650000|2022-03-25 09:14:10|34083.2|34063.2|34084.7|34064.7|34086.3|34066.3|34083.2|34063.2|22
1648199660000|2022-03-25 09:14:20|34084.5|34064.5|34087.9|34067.9|34088.4|34068.4|34084.5|34064.5|21
1648199670000|2022-03-25 09:14:30|34088.1|34068.1|34084.8|34064.8|34088.1|34068.1|34084.8|34064.8|19
1648199680000|2022-03-25 09:14:40|34085.3|34065.3|34086.4|34066.4|34087.5|34067.5|34085.1|34065.1|14
1648199690000|2022-03-25 09:14:50|34085.4|34065.4|34085.4|34065.4|34088.7|34068.7|34084.6|34064.6|27
1648199700000|2022-03-25 09:15:00|34084.7|34064.7|34083.3|34063.3|34085.3|34065.3|34083.3|34063.3|26
1648199710000|2022-03-25 09:15:10|34083.2|34063.2|34086|34066|34086.7|34066.7|34083.2|34063.2|22
1648199720000|2022-03-25 09:15:20|34085.7|34065.7|34085.3|34065.3|34087.1|34067.1|34084.9|34064.9|21
1648199730000|2022-03-25 09:15:30|34084.8|34064.8|34083.1|34063.1|34088.2|34068.2|34082.6|34062.6|34
1648199740000|2022-03-25 09:15:40|34082.4|34062.4|34083.5|34063.5|34084.8|34064.8|34082|34062|17
1648199750000|2022-03-25 09:15:50|34085.5|34065.5|34078.5|34058.5|34085.5|34065.5|34078.5|34058.5|30
1648199760000|2022-03-25 09:16:00|34079.4|34059.4|34079.3|34059.3|34079.9|34059.9|34078.1|34058.1|25
1648199770000|2022-03-25 09:16:10|34079.9|34059.9|34085.2|34065.2|34085.2|34065.2|34078.1|34058.1|24
1648199780000|2022-03-25 09:16:20|34083.4|34063.4|34082.7|34062.7|34084.7|34064.7|34081.4|34061.4|33
1648199790000|2022-03-25 09:16:30|34082.8|34062.8|34082.2|34062.2|34083|34063|34081.5|34061.5|23
1648199800000|2022-03-25 09:16:40|34081.9|34061.9|34081.4|34061.4|34083.5|34063.5|34081.1|34061.1|25
1648199810000|2022-03-25 09:16:50|34081.7|34061.7|34081.4|34061.4|34082.6|34062.6|34077.8|34057.8|32
1648199820000|2022-03-25 09:17:00|34080.9|34060.9|34080.6|34060.6|34081.4|34061.4|34079.5|34059.5|27
1648199830000|2022-03-25 09:17:10|34080.7|34060.7|34079|34059|34080.9|34060.9|34076|34056|32
1648199840000|2022-03-25 09:17:20|34079.2|34059.2|34081.3|34061.3|34081.7|34061.7|34078.3|34058.3|32
1648199850000|2022-03-25 09:17:30|34081|34061|34078.8|34058.8|34081.2|34061.2|34078.5|34058.5|26
1648199860000|2022-03-25 09:17:40|34075.8|34055.8|34073.8|34053.8|34076.5|34056.5|34073.1|34053.1|33
1648199870000|2022-03-25 09:17:50|34074.3|34054.3|34072.7|34052.7|34076.1|34056.1|34069.5|34049.5|34
1648199880000|2022-03-25 09:18:00|34072|34052|34074|34054|34074.9|34054.9|34071.8|34051.8|28
1648199890000|2022-03-25 09:18:10|34074.1|34054.1|34076.7|34056.7|34077.2|34057.2|34073.9|34053.9|30
1648199900000|2022-03-25 09:18:20|34076.5|34056.5|34074.7|34054.7|34076.5|34056.5|34073.6|34053.6|29
1648199910000|2022-03-25 09:18:30|34074.3|34054.3|34074.8|34054.8|34076.2|34056.2|34074.1|34054.1|23
1648199920000|2022-03-25 09:18:40|34074.9|34054.9|34071.1|34051.1|34075.7|34055.7|34066.8|34046.8|26
1648199930000|2022-03-25 09:18:50|34070.4|34050.4|34070.4|34050.4|34072.3|34052.3|34069.5|34049.5|27
1648199940000|2022-03-25 09:19:00|34070.6|34050.6|34069.4|34049.4|34071.8|34051.8|34069.4|34049.4|27
1648199950000|2022-03-25 09:19:10|34068.4|34048.4|34066.5|34046.5|34069.6|34049.6|34064.3|34044.3|29
1648199960000|2022-03-25 09:19:20|34066.6|34046.6|34063.3|34043.3|34066.6|34046.6|34063.3|34043.3|31
1648199970000|2022-03-25 09:19:30|34064|34044|34064.7|34044.7|34065.9|34045.9|34063.9|34043.9|22
1648199980000|2022-03-25 09:19:40|34064.6|34044.6|34062.2|34042.2|34064.9|34044.9|34059.9|34039.9|23
1648199990000|2022-03-25 09:19:50|34061.9|34041.9|34058.4|34038.4|34062.2|34042.2|34058|34038|24
1648200000000|2022-03-25 09:20:00|34059.7|34039.7|34061.5|34041.5|34063.4|34043.4|34059.7|34039.7|30
1648200010000|2022-03-25 09:20:10|34062|34042|34063.6|34043.6|34066.1|34046.1|34061.9|34041.9|22
1648200020000|2022-03-25 09:20:20|34061.9|34041.9|34063.1|34043.1|34064|34044|34061|34041|23
1648200030000|2022-03-25 09:20:30|34062.1|34042.1|34065|34045|34065.6|34045.6|34062.1|34042.1|26
1648200040000|2022-03-25 09:20:40|34064.2|34044.2|34063.7|34043.7|34067.2|34047.2|34060.6|34040.6|29
1648200050000|2022-03-25 09:20:50|34064.2|34044.2|34068.2|34048.2|34068.5|34048.5|34063.7|34043.7|22
1648200060000|2022-03-25 09:21:00|34065.1|34045.1|34064.1|34044.1|34065.1|34045.1|34063.3|34043.3|25
1648200070000|2022-03-25 09:21:10|34064.4|34044.4|34064.3|34044.3|34066|34046|34063.2|34043.2|22
1648200080000|2022-03-25 09:21:20|34064.6|34044.6|34065|34045|34065.2|34045.2|34063.9|34043.9|18
1648200090000|2022-03-25 09:21:30|34064.9|34044.9|34064.1|34044.1|34065.4|34045.4|34064|34044|17
1648200100000|2022-03-25 09:21:40|34064|34044|34065|34045|34065|34045|34062.7|34042.7|23
1648200110000|2022-03-25 09:21:50|34065.1|34045.1|34064.6|34044.6|34065.8|34045.8|34064.3|34044.3|22
1648200120000|2022-03-25 09:22:00|34065|34045|34066.3|34046.3|34067.7|34047.7|34065|34045|25
1648200130000|2022-03-25 09:22:10|34065.9|34045.9|34066.4|34046.4|34066.4|34046.4|34065.6|34045.6|15
1648200140000|2022-03-25 09:22:20|34066.9|34046.9|34067.4|34047.4|34067.4|34047.4|34065|34045|15
1648200150000|2022-03-25 09:22:30|34066.6|34046.6|34068|34048|34070.5|34050.5|34066.2|34046.2|16
1648200160000|2022-03-25 09:22:40|34067.9|34047.9|34067.5|34047.5|34070.1|34050.1|34065.8|34045.8|33
1648200170000|2022-03-25 09:22:50|34066.8|34046.8|34066|34046|34067.8|34047.8|34065.2|34045.2|27
1648200180000|2022-03-25 09:23:00|34065.9|34045.9|34060|34040|34066.1|34046.1|34058.7|34038.7|25
1648200190000|2022-03-25 09:23:10|34060.1|34040.1|34058.1|34038.1|34060.1|34040.1|34057.3|34037.3|17
1648200200000|2022-03-25 09:23:20|34058.8|34038.8|34058|34038|34060.1|34040.1|34056.7|34036.7|22
1648200210000|2022-03-25 09:23:30|34058.7|34038.7|34058.4|34038.4|34061.9|34041.9|34057|34037|25
1648200220000|2022-03-25 09:23:40|34057.4|34037.4|34058.1|34038.1|34059.1|34039.1|34057.1|34037.1|17
1648200230000|2022-03-25 09:23:50|34058.4|34038.4|34060.3|34040.3|34061.7|34041.7|34057.8|34037.8|35
1648200240000|2022-03-25 09:24:00|34060.2|34040.2|34060.5|34040.5|34061.4|34041.4|34058.3|34038.3|33
1648200250000|2022-03-25 09:24:10|34060|34040|34060|34040|34061|34041|34058.7|34038.7|28
1648200260000|2022-03-25 09:24:20|34060.1|34040.1|34060.8|34040.8|34061.5|34041.5|34057.3|34037.3|31
1648200270000|2022-03-25 09:24:30|34061.7|34041.7|34062|34042|34062.9|34042.9|34059.9|34039.9|33
1648200280000|2022-03-25 09:24:40|34061.2|34041.2|34060|34040|34061.9|34041.9|34059.5|34039.5|27
1648200290000|2022-03-25 09:24:50|34060.3|34040.3|34059.6|34039.6|34060.3|34040.3|34058.7|34038.7|19
1648200300000|2022-03-25 09:25:00|34058.7|34038.7|34058.3|34038.3|34059|34039|34058|34038|19
1648200310000|2022-03-25 09:25:10|34058.4|34038.4|34059.1|34039.1|34059.4|34039.4|34058.3|34038.3|15
1648200320000|2022-03-25 09:25:20|34059.5|34039.5|34057.9|34037.9|34059.6|34039.6|34057.9|34037.9|21
1648200330000|2022-03-25 09:25:30|34058.2|34038.2|34059|34039|34061.5|34041.5|34057.4|34037.4|9
1648200340000|2022-03-25 09:25:40|34058.6|34038.6|34059.8|34039.8|34060.1|34040.1|34057.9|34037.9|28
1648200350000|2022-03-25 09:25:50|34060.2|34040.2|34058.3|34038.3|34060.5|34040.5|34058.2|34038.2|23
1648200360000|2022-03-25 09:26:00|34058.6|34038.6|34059.7|34039.7|34060.1|34040.1|34057.7|34037.7|15
1648200370000|2022-03-25 09:26:10|34058.3|34038.3|34055.6|34035.6|34058.3|34038.3|34054|34034|27
1648200380000|2022-03-25 09:26:20|34055.4|34035.4|34057|34037|34057.3|34037.3|34055.4|34035.4|25
1648200390000|2022-03-25 09:26:30|34056.8|34036.8|34056.7|34036.7|34056.9|34036.9|34056|34036|14
1648200400000|2022-03-25 09:26:40|34056.6|34036.6|34055.4|34035.4|34057.7|34037.7|34054|34034|19
1648200410000|2022-03-25 09:26:50|34055.6|34035.6|34054.4|34034.4|34056.1|34036.1|34053.7|34033.7|27
1648200420000|2022-03-25 09:27:00|34053.7|34033.7|34054.4|34034.4|34054.6|34034.6|34053.5|34033.5|14
1648200430000|2022-03-25 09:27:10|34054.5|34034.5|34050.6|34030.6|34054.5|34034.5|34049.6|34029.6|24
1648200440000|2022-03-25 09:27:20|34050.9|34030.9|34044.9|34024.9|34051.4|34031.4|34044.1|34024.1|27
1648200450000|2022-03-25 09:27:30|34045.4|34025.4|34047.7|34027.7|34047.9|34027.9|34044.3|34024.3|25
1648200460000|2022-03-25 09:27:40|34048|34028|34047.7|34027.7|34050.1|34030.1|34046.7|34026.7|32
1648200470000|2022-03-25 09:27:50|34047.9|34027.9|34055.1|34035.1|34055.8|34035.8|34047.4|34027.4|31
1648200480000|2022-03-25 09:28:00|34055.4|34035.4|34054|34034|34055.4|34035.4|34053.5|34033.5|24
1648200490000|2022-03-25 09:28:10|34054.1|34034.1|34052.4|34032.4|34055.1|34035.1|34049.1|34029.1|24
1648200500000|2022-03-25 09:28:20|34052.2|34032.2|34051.1|34031.1|34052.5|34032.5|34050.6|34030.6|22
1648200510000|2022-03-25 09:28:30|34051|34031|34052.3|34032.3|34053.1|34033.1|34050.7|34030.7|23
1648200520000|2022-03-25 09:28:40|34052.2|34032.2|34052.9|34032.9|34053.5|34033.5|34048.6|34028.6|22
1648200530000|2022-03-25 09:28:50|34053.3|34033.3|34053.2|34033.2|34054|34034|34051.9|34031.9|19
1648200540000|2022-03-25 09:29:00|34053.9|34033.9|34053.6|34033.6|34053.9|34033.9|34051.5|34031.5|24
1648200550000|2022-03-25 09:29:10|34052.9|34032.9|34058|34038|34060.1|34040.1|34052.7|34032.7|31
1648200560000|2022-03-25 09:29:20|34057.6|34037.6|34062.8|34042.8|34063.6|34043.6|34057.1|34037.1|25
1648200570000|2022-03-25 09:29:30|34062.1|34042.1|34063.5|34043.5|34063.8|34043.8|34060.6|34040.6|25
1648200580000|2022-03-25 09:29:40|34063.9|34043.9|34062.2|34042.2|34064.4|34044.4|34061.8|34041.8|20
1648200590000|2022-03-25 09:29:50|34062.5|34042.5|34064.3|34044.3|34064.7|34044.7|34062.5|34042.5|24
1648200600000|2022-03-25 09:30:00|34064|34044|34062.5|34042.5|34064.5|34044.5|34060.8|34040.8|26
1648200610000|2022-03-25 09:30:10|34062.2|34042.2|34062|34042|34063.7|34043.7|34061.2|34041.2|23
1648200620000|2022-03-25 09:30:20|34061.2|34041.2|34061.5|34041.5|34063|34043|34060.7|34040.7|21
1648200630000|2022-03-25 09:30:30|34062|34042|34060.9|34040.9|34065.1|34045.1|34059.4|34039.4|29
1648200640000|2022-03-25 09:30:40|34060.2|34040.2|34060.6|34040.6|34064.8|34044.8|34060.2|34040.2|27
1648200650000|2022-03-25 09:30:50|34061.2|34041.2|34060.3|34040.3|34064.2|34044.2|34059.4|34039.4|19
1648200660000|2022-03-25 09:31:00|34061.6|34041.6|34058|34038|34061.8|34041.8|34055.2|34035.2|29
1648200670000|2022-03-25 09:31:10|34058.5|34038.5|34056.5|34036.5|34058.5|34038.5|34056|34036|26
1648200680000|2022-03-25 09:31:20|34056.6|34036.6|34056.7|34036.7|34057|34037|34055.7|34035.7|20
1648200690000|2022-03-25 09:31:30|34056.3|34036.3|34053.3|34033.3|34057.3|34037.3|34052.2|34032.2|27
1648200700000|2022-03-25 09:31:40|34052.2|34032.2|34097.5|34047.5|34106.6|34064.3|34052.2|34028.6|28
1648200710000|2022-03-25 09:31:50|34096.9|34046.9|34086.3|34066.3|34107.8|34066.9|34080.8|34041.5|28
1648200720000|2022-03-25 09:32:00|34085.1|34065.1|34099.2|34049.2|34107.1|34066.7|34083.6|34036.8|25
1648200730000|2022-03-25 09:32:10|34099.1|34049.1|34098.7|34048.7|34104.1|34054.1|34096.4|34046.4|30
1648200740000|2022-03-25 09:32:20|34100.9|34050.9|34100.2|34050.2|34111.2|34053.2|34098|34038.9|24
1648200750000|2022-03-25 09:32:30|34100|34050|34084.8|34064.8|34108.9|34065.1|34084.8|34039.7|20
1648200760000|2022-03-25 09:32:40|34084.7|34064.7|34097.8|34047.8|34097.8|34068.2|34081.7|34044.8|26
1648200770000|2022-03-25 09:32:50|34093.7|34043.7|34082.6|34062.6|34096.4|34063.8|34081.2|34043.7|23
1648200780000|2022-03-25 09:33:00|34082.1|34062.1|34081.9|34061.9|34088.2|34068.2|34081.1|34061.1|27
1648200790000|2022-03-25 09:33:10|34082.1|34062.1|34085.4|34065.4|34085.4|34065.4|34081.6|34061.6|35
1648200800000|2022-03-25 09:33:20|34086|34066|34087|34067|34089|34069|34083.9|34063.9|27
1648200810000|2022-03-25 09:33:30|34086.7|34066.7|34081.3|34061.3|34088.4|34068.4|34081.3|34061.3|34
1648200820000|2022-03-25 09:33:40|34082|34062|34096.3|34046.3|34105.8|34064.3|34080.4|34039.3|24
1648200830000|2022-03-25 09:33:50|34080.9|34060.9|34100.8|34050.8|34107.2|34067.3|34078.7|34039.6|39
1648200840000|2022-03-25 09:34:00|34101.2|34051.2|34081.7|34061.7|34101.4|34063|34080.7|34050.1|31
1648200850000|2022-03-25 09:34:10|34081.9|34061.9|34082.8|34062.8|34082.8|34062.8|34080.6|34060.6|27
1648200860000|2022-03-25 09:34:20|34083.1|34063.1|34082.8|34062.8|34083.9|34063.9|34082.1|34062.1|15
1648200870000|2022-03-25 09:34:30|34083.7|34063.7|34105.1|34037.2|34105.7|34063.7|34081.7|34036.5|21
1648200880000|2022-03-25 09:34:40|34104.9|34038.2|34098.6|34048.6|34106.9|34050.4|34096.2|34037.1|28
1648200890000|2022-03-25 09:34:50|34098.9|34048.9|34100.3|34050.3|34102.6|34052.6|34098.9|34048.9|30
1648200900000|2022-03-25 09:35:00|34099.6|34049.6|34104|34054|34104|34054|34099.1|34049.1|29
1648200910000|2022-03-25 09:35:10|34103.2|34053.2|34104.5|34054.5|34104.9|34054.9|34100.5|34050.5|27
1648200920000|2022-03-25 09:35:20|34104.2|34054.2|34103.8|34053.8|34114.8|34055.5|34102.1|34041.1|31
1648200930000|2022-03-25 09:35:30|34104|34054|34104.6|34054.6|34104.6|34054.6|34103.3|34053.3|16
1648200940000|2022-03-25 09:35:40|34104.5|34054.5|34110.9|34044.3|34112.6|34054.5|34102.6|34043.3|25
1648200950000|2022-03-25 09:35:50|34112.3|34043.8|34100.5|34050.5|34112.3|34053.5|34098.9|34039.7|28
1648200960000|2022-03-25 09:36:00|34108.2|34042.3|34099.7|34049.7|34108.2|34050.7|34099.4|34041.2|24
1648200970000|2022-03-25 09:36:10|34099.9|34049.9|34111|34036.5|34111|34052.4|34099.8|34036.5|15
1648200980000|2022-03-25 09:36:20|34111.7|34036.3|34103.6|34053.6|34111.7|34054.7|34098|34036.3|19
1648200990000|2022-03-25 09:36:30|34111.8|34039.7|34101.3|34051.3|34111.8|34073.3|34090.2|34039.7|25
1648201000000|2022-03-25 09:36:40|34104.3|34054.3|34103.6|34053.6|34105.2|34055.2|34102.3|34052.3|17
1648201010000|2022-03-25 09:36:50|34103.7|34053.7|34089.9|34069.9|34103.7|34069.9|34087.1|34051.6|26
1648201020000|2022-03-25 09:37:00|34108|34039.1|34111.9|34045.8|34115.3|34056.7|34103.7|34039.1|38
1648201030000|2022-03-25 09:37:10|34112.8|34046.2|34091.3|34071.3|34113|34071.4|34090.9|34045.6|30
1648201040000|2022-03-25 09:37:20|34092.9|34072.9|34114.9|34040.8|34119|34074.1|34089.8|34037.7|35
1648201050000|2022-03-25 09:37:30|34110.7|34042.7|34106|34056|34114.4|34056.5|34102.6|34040.4|32
1648201060000|2022-03-25 09:37:40|34105.5|34055.5|34088.7|34068.7|34106.2|34068.7|34088.7|34053.2|28
1648201070000|2022-03-25 09:37:50|34088.5|34068.5|34099.1|34049.1|34113.1|34069.1|34086.6|34039.1|27
1648201080000|2022-03-25 09:38:00|34099.3|34049.3|34101.1|34051.1|34108.2|34051.8|34098.7|34040|22
1648201090000|2022-03-25 09:38:10|34101|34051|34087.6|34067.6|34102.6|34069.4|34087.4|34051|17
1648201100000|2022-03-25 09:38:20|34086.9|34066.9|34087|34067|34087.7|34067.7|34086.3|34066.3|23
1648201110000|2022-03-25 09:38:30|34087.6|34067.6|34087.4|34067.4|34088|34068|34086.6|34066.6|15
1648201120000|2022-03-25 09:38:40|34087|34067|34107.3|34057.3|34115.9|34072|34086.9|34039.9|26
1648201130000|2022-03-25 09:38:50|34107.1|34057.1|34107|34057|34108.5|34058.5|34106.3|34056.3|18
1648201140000|2022-03-25 09:39:00|34106|34056|34105.8|34055.8|34106.9|34056.9|34105.7|34055.7|22
1648201150000|2022-03-25 09:39:10|34105.6|34055.6|34118.3|34045.7|34121.7|34081.6|34087.4|34045.7|33
1648201160000|2022-03-25 09:39:20|34116.7|34046.7|34106.8|34056.8|34116.7|34057.4|34105.2|34046.7|27
1648201170000|2022-03-25 09:39:30|34109.2|34059.2|34107.2|34057.2|34109.6|34059.6|34106.1|34056.1|32
1648201180000|2022-03-25 09:39:40|34107.4|34057.4|34106.4|34056.4|34107.9|34057.9|34105.9|34055.9|28
1648201190000|2022-03-25 09:39:50|34105.8|34055.8|34113.9|34047.7|34114.3|34056.7|34105.4|34046.6|18
1648201200000|2022-03-25 09:40:00|34109.1|34059.1|34112.8|34046.7|34114.9|34074.8|34091.2|34046|38
1648201210000|2022-03-25 09:40:10|34105|34055|34106|34056|34113.8|34056.7|34104.3|34046|22
1648201220000|2022-03-25 09:40:20|34114.8|34048.7|34106.7|34056.7|34114.8|34057.8|34105.5|34048|33
1648201230000|2022-03-25 09:40:30|34106.8|34056.8|34107.3|34057.3|34108.8|34058.8|34106.5|34056.5|32
1648201240000|2022-03-25 09:40:40|34107.9|34057.9|34106.3|34056.3|34116|34058|34106.3|34048.1|30
1648201250000|2022-03-25 09:40:50|34106.1|34056.1|34098.3|34078.3|34115|34079.4|34098.3|34047.9|24
1648201260000|2022-03-25 09:41:00|34098.8|34078.8|34097.9|34077.9|34099.8|34079.8|34092.5|34072.5|32
1648201270000|2022-03-25 09:41:10|34098.8|34078.8|34095.4|34075.4|34102.4|34082.4|34095.2|34075.2|38
1648201280000|2022-03-25 09:41:20|34094.9|34074.9|34095.5|34075.5|34095.8|34075.8|34094.6|34074.6|34
1648201290000|2022-03-25 09:41:30|34096.4|34076.4|34110|34060|34117.9|34076.4|34094.8|34050.8|34
1648201300000|2022-03-25 09:41:40|34111.4|34061.4|34126.6|34060.6|34131.7|34088.4|34103.8|34051.8|34
1648201310000|2022-03-25 09:41:50|34126.1|34058.7|34120.4|34070.4|34127.4|34070.4|34117.5|34058.4|15
1648201320000|2022-03-25 09:42:00|34120.1|34070.1|34102.2|34082.2|34128.5|34082.7|34101.9|34061.8|17
1648201330000|2022-03-25 09:42:10|34102.6|34082.6|34103.2|34083.2|34104.7|34084.7|34101.2|34081.2|18
1648201340000|2022-03-25 09:42:20|34102.7|34082.7|34100.4|34080.4|34103.8|34083.8|34098.5|34078.5|19
1648201350000|2022-03-25 09:42:30|34099.4|34079.4|34101.3|34081.3|34102.2|34082.2|34098.5|34078.5|22
1648201360000|2022-03-25 09:42:40|34101.1|34081.1|34122.2|34052.1|34122.3|34082.2|34100.3|34052.1|16
1648201370000|2022-03-25 09:42:50|34112.8|34062.8|34097.8|34077.8|34120|34080.6|34097|34053.8|23
1648201380000|2022-03-25 09:43:00|34099.2|34079.2|34097.1|34077.1|34100.1|34080.1|34095.7|34075.7|26
1648201390000|2022-03-25 09:43:10|34097.4|34077.4|34094.4|34074.4|34097.4|34077.4|34093.4|34073.4|25
1648201400000|2022-03-25 09:43:20|34095.1|34075.1|34096.6|34076.6|34097.3|34077.3|34092.9|34072.9|20
1648201410000|2022-03-25 09:43:30|34097|34077|34103.7|34053.7|34106.5|34077.4|34093.4|34052.1|20
1648201420000|2022-03-25 09:43:40|34113.9|34046.3|34095.2|34075.2|34113.9|34075.7|34095.2|34046.3|19
1648201430000|2022-03-25 09:43:50|34095.1|34075.1|34122.6|34053.4|34122.6|34079.5|34093.7|34046.4|26
1648201440000|2022-03-25 09:44:00|34115.5|34065.5|34097.9|34077.9|34121.3|34079.4|34095.8|34047.6|20
1648201450000|2022-03-25 09:44:10|34097.7|34077.7|34097.3|34077.3|34120|34082.8|34095.3|34048.5|24
1648201460000|2022-03-25 09:44:20|34095.7|34075.7|34116.4|34050.3|34120.8|34076.4|34095.7|34047.3|15
1648201470000|2022-03-25 09:44:30|34108.4|34058.4|34097.7|34077.7|34116.4|34082.6|34097.5|34049.4|10
1648201480000|2022-03-25 09:44:40|34097.6|34077.6|34097.5|34077.5|34118.1|34078.2|34096.6|34050.3|26
1648201490000|2022-03-25 09:44:50|34097.4|34077.4|34090.3|34070.3|34119.9|34078.4|34090.3|34048.7|33
1648201500000|2022-03-25 09:45:00|34089.4|34069.4|34106|34056|34109.3|34071.8|34087.6|34043.3|23
1648201510000|2022-03-25 09:45:10|34107|34057|34084.9|34064.9|34111.9|34065.9|34083.2|34042.9|24
1648201520000|2022-03-25 09:45:20|34085.2|34065.2|34079.3|34059.3|34087.4|34067.4|34079.3|34059.3|17
1648201530000|2022-03-25 09:45:30|34078.3|34058.3|34079.7|34059.7|34103.8|34062.2|34078.3|34031.3|35
1648201540000|2022-03-25 09:45:40|34079.3|34059.3|34094.9|34044.9|34103.6|34065.3|34073.4|34033.6|19
1648201550000|2022-03-25 09:45:50|34091.7|34041.7|34081.2|34061.2|34102.7|34061.7|34079.5|34036.3|24
1648201560000|2022-03-25 09:46:00|34082|34062|34083|34063|34099.1|34065.4|34081.4|34046.4|33
1648201570000|2022-03-25 09:46:10|34083.4|34063.4|34082.8|34062.8|34085.3|34065.3|34082.6|34062.6|23
1648201580000|2022-03-25 09:46:20|34083.4|34063.4|34081.4|34061.4|34084.6|34064.6|34081.4|34061.4|19
1648201590000|2022-03-25 09:46:30|34081.8|34061.8|34093.1|34043.1|34105.6|34065|34078|34030.7|18
1648201600000|2022-03-25 09:46:40|34094.4|34044.4|34077.5|34057.5|34103.9|34058|34077.4|34027.1|28
1648201610000|2022-03-25 09:46:50|34076.5|34056.5|34075.8|34055.8|34079.3|34059.3|34075.6|34055.6|21
1648201620000|2022-03-25 09:47:00|34075.4|34055.4|34074.9|34054.9|34077|34057|34074.8|34054.8|17
1648201630000|2022-03-25 09:47:10|34075|34055|34073.4|34053.4|34076.8|34056.8|34073.4|34053.4|22
1648201640000|2022-03-25 09:47:20|34069.9|34049.9|34076.1|34056.1|34077.3|34057.3|34069.9|34049.9|25
1648201650000|2022-03-25 09:47:30|34075.6|34055.6|34073.8|34053.8|34076.3|34056.3|34073.1|34053.1|22
1648201660000|2022-03-25 09:47:40|34073.3|34053.3|34073.4|34053.4|34074.4|34054.4|34072.6|34052.6|22
1648201670000|2022-03-25 09:47:50|34072.9|34052.9|34072|34052|34076.2|34056.2|34070.7|34050.7|30
1648201680000|2022-03-25 09:48:00|34070.9|34050.9|34074.8|34054.8|34076.1|34056.1|34070.9|34050.9|25
1648201690000|2022-03-25 09:48:10|34075.5|34055.5|34076.5|34056.5|34076.5|34056.5|34074|34054|9
1648201700000|2022-03-25 09:48:20|34078.1|34058.1|34074.1|34054.1|34078.1|34058.1|34073.4|34053.4|15
1648201710000|2022-03-25 09:48:30|34073.5|34053.5|34071.9|34051.9|34073.5|34053.5|34070.8|34050.8|16
1648201720000|2022-03-25 09:48:40|34072.2|34052.2|34073.2|34053.2|34073.2|34053.2|34071.1|34051.1|18
1648201730000|2022-03-25 09:48:50|34073.4|34053.4|34074.8|34054.8|34075.1|34055.1|34072.3|34052.3|17
1648201740000|2022-03-25 09:49:00|34074.6|34054.6|34064.8|34044.8|34074.6|34054.6|34062.1|34042.1|33
1648201750000|2022-03-25 09:49:10|34064.5|34044.5|34064.2|34044.2|34065.9|34045.9|34063.9|34043.9|20
1648201760000|2022-03-25 09:49:20|34064.3|34044.3|34064.7|34044.7|34066.4|34046.4|34063.7|34043.7|20
1648201770000|2022-03-25 09:49:30|34064.5|34044.5|34065.3|34045.3|34067.6|34047.6|34064.2|34044.2|26
1648201780000|2022-03-25 09:49:40|34065.6|34045.6|34065.9|34045.9|34066.7|34046.7|34065.3|34045.3|21
1648201790000|2022-03-25 09:49:50|34065.8|34045.8|34064.1|34044.1|34066.9|34046.9|34061.7|34041.7|21
1648201800000|2022-03-25 09:50:00|34065.3|34045.3|34065|34045|34065.6|34045.6|34062.1|34042.1|24
1648201810000|2022-03-25 09:50:10|34065.1|34045.1|34064.3|34044.3|34067.6|34047.6|34063.5|34043.5|19
1648201820000|2022-03-25 09:50:20|34063.5|34043.5|34063.7|34043.7|34066.6|34046.6|34059.8|34039.8|20
1648201830000|2022-03-25 09:50:30|34062.9|34042.9|34062|34042|34063.5|34043.5|34062|34042|13
1648201840000|2022-03-25 09:50:40|34062.4|34042.4|34068.8|34048.8|34074|34054|34062.4|34042.4|19
1648201850000|2022-03-25 09:50:50|34069.5|34049.5|34069.8|34049.8|34070.1|34050.1|34068|34048|20
1648201860000|2022-03-25 09:51:00|34069.6|34049.6|34075.3|34055.3|34075.4|34055.4|34068.8|34048.8|27
1648201870000|2022-03-25 09:51:10|34075|34055|34074.8|34054.8|34075.3|34055.3|34073.5|34053.5|21
1648201880000|2022-03-25 09:51:20|34074.6|34054.6|34072.1|34052.1|34074.8|34054.8|34072.1|34052.1|17
1648201890000|2022-03-25 09:51:30|34070.7|34050.7|34070.6|34050.6|34071.9|34051.9|34070.6|34050.6|10
1648201900000|2022-03-25 09:51:40|34069.3|34049.3|34067.2|34047.2|34069.3|34049.3|34065|34045|13
1648201910000|2022-03-25 09:51:50|34067|34047|34069.3|34049.3|34071.7|34051.7|34066.5|34046.5|28
1648201920000|2022-03-25 09:52:00|34069.7|34049.7|34068.5|34048.5|34071.1|34051.1|34068.5|34048.5|17
1648201930000|2022-03-25 09:52:10|34069.1|34049.1|34068.5|34048.5|34069.1|34049.1|34067.1|34047.1|14
1648201940000|2022-03-25 09:52:20|34068.4|34048.4|34069.3|34049.3|34070.6|34050.6|34067.7|34047.7|20
1648201950000|2022-03-25 09:52:30|34070|34050|34076|34056|34076|34056|34068.7|34048.7|22
1648201960000|2022-03-25 09:52:40|34071.3|34051.3|34070.1|34050.1|34073.9|34053.9|34069.1|34049.1|22
1648201970000|2022-03-25 09:52:50|34070|34050|34070.3|34050.3|34070.7|34050.7|34069.2|34049.2|17
1648201980000|2022-03-25 09:53:00|34069.8|34049.8|34071.4|34051.4|34072.2|34052.2|34069.4|34049.4|17
1648201990000|2022-03-25 09:53:10|34071.5|34051.5|34071.3|34051.3|34071.6|34051.6|34070.9|34050.9|6
1648202000000|2022-03-25 09:53:20|34070.4|34050.4|34071.8|34051.8|34072.3|34052.3|34068.3|34048.3|14
1648202010000|2022-03-25 09:53:30|34070.5|34050.5|34072.1|34052.1|34072.1|34052.1|34069.9|34049.9|10
1648202020000|2022-03-25 09:53:40|34071.9|34051.9|34072.3|34052.3|34074|34054|34071.8|34051.8|20
1648202030000|2022-03-25 09:53:50|34072.1|34052.1|34072.8|34052.8|34073.3|34053.3|34072.1|34052.1|18
1648202040000|2022-03-25 09:54:00|34071.8|34051.8|34073.4|34053.4|34073.4|34053.4|34071.8|34051.8|8
1648202050000|2022-03-25 09:54:10|34073.3|34053.3|34075.4|34055.4|34090.1|34060|34071.7|34038.3|23
1648202060000|2022-03-25 09:54:20|34075.3|34055.3|34080|34060|34096.7|34060.5|34072.3|34029.2|26
1648202070000|2022-03-25 09:54:30|34076.2|34056.2|34076|34056|34078.1|34058.1|34076|34056|13
1648202080000|2022-03-25 09:54:40|34076.3|34056.3|34076.3|34056.3|34079.2|34059.2|34073.7|34053.7|22
1648202090000|2022-03-25 09:54:50|34075.3|34055.3|34075.6|34055.6|34076.5|34056.5|34074.6|34054.6|14
1648202100000|2022-03-25 09:55:00|34075.5|34055.5|34077.7|34057.7|34077.7|34057.7|34075.5|34055.5|21
1648202110000|2022-03-25 09:55:10|34077.6|34057.6|34078.3|34058.3|34084.5|34064.5|34077.5|34057.5|33
1648202120000|2022-03-25 09:55:20|34078.1|34058.1|34076.6|34056.6|34079.1|34059.1|34076|34056|26
1648202130000|2022-03-25 09:55:30|34076|34056|34075.4|34055.4|34079.1|34059.1|34072.4|34052.4|23
1648202140000|2022-03-25 09:55:40|34075.8|34055.8|34075.5|34055.5|34075.8|34055.8|34074.4|34054.4|21
1648202150000|2022-03-25 09:55:50|34074.3|34054.3|34078.7|34058.7|34080|34060|34074.3|34054.3|24
1648202160000|2022-03-25 09:56:00|34078|34058|34077.4|34057.4|34078.8|34058.8|34076.5|34056.5|16
1648202170000|2022-03-25 09:56:10|34076.2|34056.2|34071|34051|34076.5|34056.5|34070.7|34050.7|18
1648202180000|2022-03-25 09:56:20|34070.8|34050.8|34075.5|34055.5|34075.5|34055.5|34070.7|34050.7|29
1648202190000|2022-03-25 09:56:30|34075.3|34055.3|34079.9|34059.9|34080.3|34060.3|34074.6|34054.6|22
1648202200000|2022-03-25 09:56:40|34079.6|34059.6|34077.3|34057.3|34085.1|34065.1|34076.6|34056.6|28
1648202210000|2022-03-25 09:56:50|34077.5|34057.5|34075.3|34055.3|34079.5|34059.5|34075.1|34055.1|24
1648202220000|2022-03-25 09:57:00|34081.3|34061.3|34079|34059|34081.3|34061.3|34073.7|34053.7|25
1648202230000|2022-03-25 09:57:10|34079.2|34059.2|34078.6|34058.6|34081.9|34061.9|34073.2|34053.2|16
1648202240000|2022-03-25 09:57:20|34078.2|34058.2|34076.5|34056.5|34078.2|34058.2|34075.3|34055.3|20
1648202250000|2022-03-25 09:57:30|34076.8|34056.8|34101.3|34081.3|34102.7|34082.7|34075.5|34055.5|26
1648202260000|2022-03-25 09:57:40|34102.3|34082.3|34099.1|34079.1|34102.3|34082.3|34098.2|34078.2|29
1648202270000|2022-03-25 09:57:50|34099.3|34079.3|34093.6|34073.6|34100.6|34080.6|34087.3|34067.3|23
1648202280000|2022-03-25 09:58:00|34093.5|34073.5|34094.2|34074.2|34095.1|34075.1|34093.2|34073.2|19
1648202290000|2022-03-25 09:58:10|34094|34074|34093.9|34073.9|34094.6|34074.6|34091.5|34071.5|15
1648202300000|2022-03-25 09:58:20|34093.7|34073.7|34092.2|34072.2|34093.8|34073.8|34092.2|34072.2|16
1648202310000|2022-03-25 09:58:30|34091.6|34071.6|34093.4|34073.4|34096|34076|34090.5|34070.5|21
1648202320000|2022-03-25 09:58:40|34090.2|34070.2|34110.4|34090.4|34127.3|34107.3|34090.2|34070.2|27
1648202330000|2022-03-25 09:58:50|34109.9|34089.9|34100.6|34080.6|34115.3|34095.3|34099.2|34079.2|28
1648202340000|2022-03-25 09:59:00|34100.5|34080.5|34113|34093|34113.1|34093.1|34099.7|34079.7|26
1648202350000|2022-03-25 09:59:10|34113.3|34093.3|34113.6|34093.6|34114|34094|34112.3|34092.3|29
1648202360000|2022-03-25 09:59:20|34113.9|34093.9|34114.1|34094.1|34114.6|34094.6|34112.9|34092.9|27
1648202370000|2022-03-25 09:59:30|34114.2|34094.2|34112.9|34092.9|34114.7|34094.7|34112.9|34092.9|26
1648202380000|2022-03-25 09:59:40|34113.1|34093.1|34114.1|34094.1|34116.1|34096.1|34112.2|34092.2|25
1648202390000|2022-03-25 09:59:50|34114.3|34094.3|34112.1|34092.1|34115.9|34095.9|34111.2|34091.2|32
1648202400000|2022-03-25 10:00:00|34111.3|34091.3|34107.7|34087.7|34112.3|34092.3|34107|34087|33
1648202410000|2022-03-25 10:00:10|34107.8|34087.8|34097.8|34077.8|34110.4|34090.4|34096.2|34076.2|31
1648202420000|2022-03-25 10:00:20|34098|34078|34096|34076|34098.5|34078.5|34095.4|34075.4|22
1648202430000|2022-03-25 10:00:30|34095.9|34075.9|34100.8|34080.8|34104.8|34084.8|34095.2|34075.2|20
1648202440000|2022-03-25 10:00:40|34101|34081|34099.7|34079.7|34101.1|34081.1|34097.7|34077.7|21
1648202450000|2022-03-25 10:00:50|34100.3|34080.3|34100.9|34080.9|34101|34081|34099.1|34079.1|20
1648202460000|2022-03-25 10:01:00|34101.9|34081.9|34103.8|34083.8|34104|34084|34101.4|34081.4|17
1648202470000|2022-03-25 10:01:10|34103.5|34083.5|34107.5|34087.5|34109.7|34089.7|34100.9|34080.9|25
1648202480000|2022-03-25 10:01:20|34106.6|34086.6|34106.5|34086.5|34108.4|34088.4|34106|34086|31
1648202490000|2022-03-25 10:01:30|34106.7|34086.7|34106.4|34086.4|34107.3|34087.3|34105.7|34085.7|28
1648202500000|2022-03-25 10:01:40|34106.2|34086.2|34104.2|34084.2|34106.4|34086.4|34104|34084|25
1648202510000|2022-03-25 10:01:50|34103.5|34083.5|34104.1|34084.1|34104.5|34084.5|34102.9|34082.9|19
1648202520000|2022-03-25 10:02:00|34103.5|34083.5|34107.8|34087.8|34107.8|34087.8|34103.3|34083.3|17
1648202530000|2022-03-25 10:02:10|34107.4|34087.4|34109.9|34089.9|34109.9|34089.9|34106.4|34086.4|27
1648202540000|2022-03-25 10:02:20|34109.1|34089.1|34108.9|34088.9|34109.2|34089.2|34108.2|34088.2|23
1648202550000|2022-03-25 10:02:30|34109.2|34089.2|34108.6|34088.6|34109.3|34089.3|34107.8|34087.8|20
1648202560000|2022-03-25 10:02:40|34108.7|34088.7|34108.2|34088.2|34111|34091|34106.6|34086.6|25
1648202570000|2022-03-25 10:02:50|34107.2|34087.2|34108|34088|34108.8|34088.8|34106.5|34086.5|26
1648202580000|2022-03-25 10:03:00|34107.6|34087.6|34106.2|34086.2|34107.6|34087.6|34106.2|34086.2|20
1648202590000|2022-03-25 10:03:10|34106.3|34086.3|34107.1|34087.1|34109.5|34089.5|34106.3|34086.3|23
1648202600000|2022-03-25 10:03:20|34106.9|34086.9|34105.1|34085.1|34108.3|34088.3|34104.6|34084.6|25
1648202610000|2022-03-25 10:03:30|34105.2|34085.2|34108.2|34088.2|34109.1|34089.1|34104.6|34084.6|19
1648202620000|2022-03-25 10:03:40|34108.6|34088.6|34106|34086|34109.9|34089.9|34105.3|34085.3|22
1648202630000|2022-03-25 10:03:50|34105.8|34085.8|34103.9|34083.9|34105.9|34085.9|34103.4|34083.4|17
1648202640000|2022-03-25 10:04:00|34104.3|34084.3|34103.9|34083.9|34104.5|34084.5|34103.4|34083.4|14
1648202650000|2022-03-25 10:04:10|34104|34084|34104|34084|34105.3|34085.3|34103.3|34083.3|14
1648202660000|2022-03-25 10:04:20|34103.7|34083.7|34103.3|34083.3|34103.7|34083.7|34102.4|34082.4|17
1648202670000|2022-03-25 10:04:30|34102.9|34082.9|34102.3|34082.3|34103.5|34083.5|34101.4|34081.4|19
1648202680000|2022-03-25 10:04:40|34102.2|34082.2|34101.3|34081.3|34106.4|34086.4|34099.8|34079.8|21
1648202690000|2022-03-25 10:04:50|34101.4|34081.4|34101.8|34081.8|34101.8|34081.8|34100.2|34080.2|9
1648202700000|2022-03-25 10:05:00|34102|34082|34099.2|34079.2|34102.1|34082.1|34098.4|34078.4|25
1648202710000|2022-03-25 10:05:10|34099.3|34079.3|34101.9|34081.9|34102.4|34082.4|34099|34079|27
1648202720000|2022-03-25 10:05:20|34101.4|34081.4|34103.7|34083.7|34103.7|34083.7|34101.4|34081.4|16
1648202730000|2022-03-25 10:05:30|34103.4|34083.4|34103.7|34083.7|34103.7|34083.7|34102.9|34082.9|17
1648202740000|2022-03-25 10:05:40|34104.1|34084.1|34104.2|34084.2|34104.2|34084.2|34102.9|34082.9|15
1648202750000|2022-03-25 10:05:50|34104|34084|34104.1|34084.1|34104.2|34084.2|34103|34083|14
1648202760000|2022-03-25 10:06:00|34104.7|34084.7|34105.8|34085.8|34107.8|34087.8|34104.7|34084.7|24
1648202770000|2022-03-25 10:06:10|34105.6|34085.6|34104.5|34084.5|34106.3|34086.3|34104.3|34084.3|17
1648202780000|2022-03-25 10:06:20|34104.6|34084.6|34105.3|34085.3|34105.5|34085.5|34104.3|34084.3|18
1648202790000|2022-03-25 10:06:30|34105|34085|34105.1|34085.1|34105.7|34085.7|34104.4|34084.4|17
1648202800000|2022-03-25 10:06:40|34104.4|34084.4|34110.9|34090.9|34110.9|34090.9|34104.4|34084.4|21
1648202810000|2022-03-25 10:06:50|34110.3|34090.3|34111.7|34091.7|34111.7|34091.7|34110|34090|22
1648202820000|2022-03-25 10:07:00|34112|34092|34110.3|34090.3|34112.4|34092.4|34109.8|34089.8|21
1648202830000|2022-03-25 10:07:10|34110.1|34090.1|34108.3|34088.3|34110.5|34090.5|34108.1|34088.1|17
1648202840000|2022-03-25 10:07:20|34108.5|34088.5|34105.9|34085.9|34108.7|34088.7|34105.1|34085.1|24
1648202850000|2022-03-25 10:07:30|34106.1|34086.1|34106.2|34086.2|34106.2|34086.2|34105.3|34085.3|10
1648202860000|2022-03-25 10:07:40|34106|34086|34105.5|34085.5|34106.1|34086.1|34105.3|34085.3|5
1648202870000|2022-03-25 10:07:50|34104.5|34084.5|34104.6|34084.6|34105.1|34085.1|34103.7|34083.7|20
1648202880000|2022-03-25 10:08:00|34105.1|34085.1|34095.9|34075.9|34105.1|34085.1|34094.8|34074.8|19
1648202890000|2022-03-25 10:08:10|34096|34076|34091.5|34071.5|34096.6|34076.6|34091.4|34071.4|26
1648202900000|2022-03-25 10:08:20|34091.7|34071.7|34093.7|34073.7|34093.7|34073.7|34091.4|34071.4|22
1648202910000|2022-03-25 10:08:30|34093.9|34073.9|34090.3|34070.3|34094|34074|34090.3|34070.3|22
1648202920000|2022-03-25 10:08:40|34090.2|34070.2|34093.5|34073.5|34093.9|34073.9|34089.4|34069.4|23
1648202930000|2022-03-25 10:08:50|34092.6|34072.6|34094.4|34074.4|34094.4|34074.4|34091.3|34071.3|17
1648202940000|2022-03-25 10:09:00|34093.6|34073.6|34090.7|34070.7|34093.6|34073.6|34090.7|34070.7|23
1648202950000|2022-03-25 10:09:10|34090.4|34070.4|34089.7|34069.7|34091|34071|34089.6|34069.6|11
1648202960000|2022-03-25 10:09:20|34090|34070|34088.6|34068.6|34090|34070|34088.2|34068.2|13
1648202970000|2022-03-25 10:09:30|34088.8|34068.8|34090.6|34070.6|34091.1|34071.1|34088.8|34068.8|13
1648202980000|2022-03-25 10:09:40|34090.4|34070.4|34087.5|34067.5|34090.7|34070.7|34087.3|34067.3|23
1648202990000|2022-03-25 10:09:50|34087.3|34067.3|34087.8|34067.8|34088.1|34068.1|34087.2|34067.2|13
1648203000000|2022-03-25 10:10:00|34087.9|34067.9|34087.6|34067.6|34091|34071|34087.2|34067.2|10
1648203010000|2022-03-25 10:10:10|34087.7|34067.7|34090.4|34070.4|34090.4|34070.4|34086.8|34066.8|16
1648203020000|2022-03-25 10:10:20|34089.9|34069.9|34089|34069|34090|34070|34088.2|34068.2|14
1648203030000|2022-03-25 10:10:30|34089.8|34069.8|34087.6|34067.6|34090|34070|34087.6|34067.6|22
1648203040000|2022-03-25 10:10:40|34088.9|34068.9|34090.1|34070.1|34090.1|34070.1|34087.5|34067.5|17
1648203050000|2022-03-25 10:10:50|34089.7|34069.7|34088.4|34068.4|34090.4|34070.4|34088|34068|21
1648203060000|2022-03-25 10:11:00|34088.2|34068.2|34086.6|34066.6|34088.2|34068.2|34085.5|34065.5|19
1648203070000|2022-03-25 10:11:10|34086|34066|34083.4|34063.4|34086|34066|34083.4|34063.4|22
1648203080000|2022-03-25 10:11:20|34083.3|34063.3|34083.5|34063.5|34086.5|34066.5|34082.9|34062.9|25
1648203090000|2022-03-25 10:11:30|34083|34063|34078.6|34058.6|34083.4|34063.4|34078.6|34058.6|25
1648203100000|2022-03-25 10:11:40|34078.9|34058.9|34076.9|34056.9|34082|34062|34075|34055|35
1648203110000|2022-03-25 10:11:50|34077.9|34057.9|34075.1|34055.1|34077.9|34057.9|34074.4|34054.4|19
1648203120000|2022-03-25 10:12:00|34074.9|34054.9|34076.3|34056.3|34077.6|34057.6|34074.4|34054.4|23
1648203130000|2022-03-25 10:12:10|34076.7|34056.7|34075|34055|34076.7|34056.7|34075|34055|16
1648203140000|2022-03-25 10:12:20|34074.8|34054.8|34075.5|34055.5|34077.3|34057.3|34074.8|34054.8|15
1648203150000|2022-03-25 10:12:30|34075.7|34055.7|34076.2|34056.2|34077.6|34057.6|34074.1|34054.1|15
1648203160000|2022-03-25 10:12:40|34075.8|34055.8|34075.7|34055.7|34076.2|34056.2|34073.4|34053.4|23
1648203170000|2022-03-25 10:12:50|34073.9|34053.9|34071.9|34051.9|34073.9|34053.9|34068.5|34048.5|29
1648203180000|2022-03-25 10:13:00|34071.7|34051.7|34068.8|34048.8|34073.3|34053.3|34068.1|34048.1|27
1648203190000|2022-03-25 10:13:10|34068.4|34048.4|34070.2|34050.2|34070.2|34050.2|34066.6|34046.6|21
1648203200000|2022-03-25 10:13:20|34070.1|34050.1|34073.9|34053.9|34079|34059|34069.9|34049.9|25
1648203210000|2022-03-25 10:13:30|34071.5|34051.5|34075.6|34055.6|34076.8|34056.8|34071.5|34051.5|26
1648203220000|2022-03-25 10:13:40|34075.3|34055.3|34077.7|34057.7|34078.8|34058.8|34075.3|34055.3|27
1648203230000|2022-03-25 10:13:50|34077.8|34057.8|34077.1|34057.1|34078.5|34058.5|34077|34057|25
1648203240000|2022-03-25 10:14:00|34077|34057|34076.1|34056.1|34077|34057|34075.9|34055.9|20
1648203250000|2022-03-25 10:14:10|34076.6|34056.6|34079.2|34059.2|34080|34060|34074.8|34054.8|14
1648203260000|2022-03-25 10:14:20|34079.3|34059.3|34078.6|34058.6|34079.6|34059.6|34076.2|34056.2|21
1648203270000|2022-03-25 10:14:30|34078.3|34058.3|34077.5|34057.5|34078.3|34058.3|34077.4|34057.4|22
1648203280000|2022-03-25 10:14:40|34078|34058|34078.3|34058.3|34080|34060|34077.9|34057.9|11
1648203290000|2022-03-25 10:14:50|34078.4|34058.4|34080.6|34060.6|34082.1|34062.1|34078.2|34058.2|26
1648203300000|2022-03-25 10:15:00|34080.5|34060.5|34079|34059|34081.1|34061.1|34078.8|34058.8|35
1648203310000|2022-03-25 10:15:10|34079.2|34059.2|34080.1|34060.1|34081.3|34061.3|34079.1|34059.1|21
1648203320000|2022-03-25 10:15:20|34079.8|34059.8|34079.2|34059.2|34080.3|34060.3|34078.9|34058.9|28
1648203330000|2022-03-25 10:15:30|34078.8|34058.8|34081.1|34061.1|34081.8|34061.8|34078.8|34058.8|7
1648203340000|2022-03-25 10:15:40|34080.3|34060.3|34077.5|34057.5|34080.3|34060.3|34076.4|34056.4|30
1648203350000|2022-03-25 10:15:50|34077.3|34057.3|34078.3|34058.3|34078.7|34058.7|34077.3|34057.3|30
1648203360000|2022-03-25 10:16:00|34078.2|34058.2|34080.1|34060.1|34080.7|34060.7|34077.9|34057.9|32
1648203370000|2022-03-25 10:16:10|34079.8|34059.8|34078.1|34058.1|34079.8|34059.8|34078|34058|10
1648203380000|2022-03-25 10:16:20|34078.2|34058.2|34080.5|34060.5|34082.3|34062.3|34078.2|34058.2|30
1648203390000|2022-03-25 10:16:30|34081.2|34061.2|34079.2|34059.2|34081.2|34061.2|34078.3|34058.3|23
1648203400000|2022-03-25 10:16:40|34079.3|34059.3|34078.4|34058.4|34079.6|34059.6|34076.9|34056.9|32
1648203410000|2022-03-25 10:16:50|34081.5|34061.5|34080.2|34060.2|34081.5|34061.5|34079.9|34059.9|5
1648203420000|2022-03-25 10:17:00|34079.5|34059.5|34079.2|34059.2|34079.7|34059.7|34079|34059|20
1648203430000|2022-03-25 10:17:10|34080.1|34060.1|34078.4|34058.4|34080.3|34060.3|34077.9|34057.9|30
1648203440000|2022-03-25 10:17:20|34078.5|34058.5|34078.2|34058.2|34078.6|34058.6|34078.2|34058.2|6
1648203450000|2022-03-25 10:17:30|34078.1|34058.1|34078.5|34058.5|34079|34059|34078|34058|11
1648203460000|2022-03-25 10:17:40|34080.7|34060.7|34079.1|34059.1|34080.7|34060.7|34078.9|34058.9|27
1648203470000|2022-03-25 10:17:50|34079.4|34059.4|34078|34058|34081.3|34061.3|34078|34058|11
1648203480000|2022-03-25 10:18:00|34078.1|34058.1|34079.9|34059.9|34080.2|34060.2|34077|34057|21
1648203490000|2022-03-25 10:18:10|34079.5|34059.5|34078.7|34058.7|34079.5|34059.5|34078.6|34058.6|15
1648203500000|2022-03-25 10:18:20|34078.9|34058.9|34076.9|34056.9|34079.1|34059.1|34076.7|34056.7|16
1648203510000|2022-03-25 10:18:30|34076.7|34056.7|34076.5|34056.5|34077.5|34057.5|34076.4|34056.4|10
1648203520000|2022-03-25 10:18:40|34076.7|34056.7|34077|34057|34077.2|34057.2|34076.4|34056.4|25
1648203530000|2022-03-25 10:18:50|34076.8|34056.8|34077.6|34057.6|34079.8|34059.8|34076.8|34056.8|17
1648203540000|2022-03-25 10:19:00|34077.7|34057.7|34077.8|34057.8|34077.9|34057.9|34077.2|34057.2|17
1648203550000|2022-03-25 10:19:10|34077.9|34057.9|34079|34059|34079.5|34059.5|34077.6|34057.6|9
1648203560000|2022-03-25 10:19:20|34080.3|34060.3|34078.2|34058.2|34080.3|34060.3|34077.9|34057.9|24
1648203570000|2022-03-25 10:19:30|34078.3|34058.3|34078.7|34058.7|34078.8|34058.8|34078.2|34058.2|12
1648203580000|2022-03-25 10:19:40|34078.8|34058.8|34079|34059|34079|34059|34078.4|34058.4|6
1648203590000|2022-03-25 10:19:50|34078.5|34058.5|34078.6|34058.6|34078.9|34058.9|34078.4|34058.4|6
1648203600000|2022-03-25 10:20:00|34078.7|34058.7|34079.5|34059.5|34079.5|34059.5|34078.2|34058.2|25
1648203610000|2022-03-25 10:20:10|34079.2|34059.2|34079|34059|34079.7|34059.7|34078.6|34058.6|19
1648203620000|2022-03-25 10:20:20|34078.8|34058.8|34078.2|34058.2|34079|34059|34078.1|34058.1|11
1648203630000|2022-03-25 10:20:30|34078.1|34058.1|34078.2|34058.2|34078.3|34058.3|34077.7|34057.7|20
1648203640000|2022-03-25 10:20:40|34078.1|34058.1|34077.2|34057.2|34079.7|34059.7|34076.8|34056.8|16
1648203650000|2022-03-25 10:20:50|34077.5|34057.5|34077.1|34057.1|34077.5|34057.5|34076.4|34056.4|21
1648203660000|2022-03-25 10:21:00|34076.9|34056.9|34081.6|34061.6|34082|34062|34076.9|34056.9|18
1648203670000|2022-03-25 10:21:10|34080.9|34060.9|34080.8|34060.8|34081.8|34061.8|34080|34060|19
1648203680000|2022-03-25 10:21:20|34080.9|34060.9|34081.6|34061.6|34081.6|34061.6|34080.3|34060.3|20
1648203690000|2022-03-25 10:21:30|34081.7|34061.7|34079.7|34059.7|34082.5|34062.5|34079|34059|24
1648203700000|2022-03-25 10:21:40|34079.5|34059.5|34077.6|34057.6|34080.3|34060.3|34077.6|34057.6|15
1648203710000|2022-03-25 10:21:50|34078.1|34058.1|34077.3|34057.3|34078.6|34058.6|34077.3|34057.3|10
1648203720000|2022-03-25 10:22:00|34078.7|34058.7|34077.7|34057.7|34079.1|34059.1|34077.7|34057.7|19
1648203730000|2022-03-25 10:22:10|34078.9|34058.9|34078.2|34058.2|34079.1|34059.1|34077.6|34057.6|13
1648203740000|2022-03-25 10:22:20|34077.9|34057.9|34077.7|34057.7|34079.5|34059.5|34077.2|34057.2|25
1648203750000|2022-03-25 10:22:30|34076.9|34056.9|34078.4|34058.4|34079.3|34059.3|34076.8|34056.8|14
1648203760000|2022-03-25 10:22:40|34078.2|34058.2|34078.7|34058.7|34079.3|34059.3|34077.6|34057.6|14
1648203770000|2022-03-25 10:22:50|34077.8|34057.8|34082.8|34062.8|34082.8|34062.8|34077.3|34057.3|21
1648203780000|2022-03-25 10:23:00|34083.2|34063.2|34081.4|34061.4|34084.7|34064.7|34081.4|34061.4|21
1648203790000|2022-03-25 10:23:10|34081.6|34061.6|34081.6|34061.6|34082.8|34062.8|34081.4|34061.4|19
1648203800000|2022-03-25 10:23:20|34081.5|34061.5|34083.9|34063.9|34084|34064|34081.4|34061.4|22
1648203810000|2022-03-25 10:23:30|34083.7|34063.7|34082.7|34062.7|34083.8|34063.8|34082.3|34062.3|19
1648203820000|2022-03-25 10:23:40|34082.8|34062.8|34082.9|34062.9|34083.6|34063.6|34082.5|34062.5|19
1648203830000|2022-03-25 10:23:50|34083|34063|34080.7|34060.7|34083.4|34063.4|34080.6|34060.6|28
1648203840000|2022-03-25 10:24:00|34080.9|34060.9|34079.3|34059.3|34081.7|34061.7|34079.1|34059.1|21
1648203850000|2022-03-25 10:24:10|34079.9|34059.9|34079.3|34059.3|34080|34060|34078.1|34058.1|25
1648203860000|2022-03-25 10:24:20|34079.1|34059.1|34078.8|34058.8|34079.1|34059.1|34078.2|34058.2|15
1648203870000|2022-03-25 10:24:30|34078.7|34058.7|34079.4|34059.4|34079.7|34059.7|34078.7|34058.7|13
1648203880000|2022-03-25 10:24:40|34079.7|34059.7|34079.4|34059.4|34080.2|34060.2|34079.1|34059.1|12
1648203890000|2022-03-25 10:24:50|34079.3|34059.3|34078.4|34058.4|34079.7|34059.7|34077.9|34057.9|9
1648203900000|2022-03-25 10:25:00|34078.9|34058.9|34077.9|34057.9|34079.5|34059.5|34077.9|34057.9|17
1648203910000|2022-03-25 10:25:10|34077.8|34057.8|34081|34061|34081.3|34061.3|34077.8|34057.8|9
1648203920000|2022-03-25 10:25:20|34081.5|34061.5|34081.4|34061.4|34081.9|34061.9|34080.9|34060.9|13
1648203930000|2022-03-25 10:25:30|34080.2|34060.2|34081.8|34061.8|34081.9|34061.9|34080.2|34060.2|15
1648203940000|2022-03-25 10:25:40|34081.7|34061.7|34081.9|34061.9|34083.6|34063.6|34081.7|34061.7|18
1648203950000|2022-03-25 10:25:50|34082|34062|34082.3|34062.3|34082.5|34062.5|34081.4|34061.4|16
1648203960000|2022-03-25 10:26:00|34082.4|34062.4|34080.7|34060.7|34082.5|34062.5|34079.8|34059.8|19
1648203970000|2022-03-25 10:26:10|34079.8|34059.8|34081.5|34061.5|34081.5|34061.5|34079.8|34059.8|20
1648203980000|2022-03-25 10:26:20|34080.9|34060.9|34078.8|34058.8|34080.9|34060.9|34078.6|34058.6|26
1648203990000|2022-03-25 10:26:30|34078.7|34058.7|34077.6|34057.6|34080.9|34060.9|34076.7|34056.7|23
1648204000000|2022-03-25 10:26:40|34077.8|34057.8|34077.1|34057.1|34077.8|34057.8|34076.5|34056.5|14
1648204010000|2022-03-25 10:26:50|34077.2|34057.2|34078.9|34058.9|34079.1|34059.1|34076.9|34056.9|14
1648204020000|2022-03-25 10:27:00|34078.8|34058.8|34077.5|34057.5|34078.8|34058.8|34077.5|34057.5|19
1648204030000|2022-03-25 10:27:10|34077.4|34057.4|34077.2|34057.2|34077.4|34057.4|34076.4|34056.4|14
1648204040000|2022-03-25 10:27:20|34077.3|34057.3|34079.2|34059.2|34079.3|34059.3|34076.8|34056.8|19
1648204050000|2022-03-25 10:27:30|34079.1|34059.1|34078.4|34058.4|34079.3|34059.3|34077.9|34057.9|21
1648204060000|2022-03-25 10:27:40|34078.3|34058.3|34079.1|34059.1|34080.3|34060.3|34078.3|34058.3|25
1648204070000|2022-03-25 10:27:50|34078.9|34058.9|34077.8|34057.8|34079.1|34059.1|34077.6|34057.6|12
1648204080000|2022-03-25 10:28:00|34077.9|34057.9|34080.3|34060.3|34080.4|34060.4|34077.6|34057.6|22
1648204090000|2022-03-25 10:28:10|34080.1|34060.1|34081.4|34061.4|34081.6|34061.6|34078.3|34058.3|10
1648204100000|2022-03-25 10:28:20|34080.7|34060.7|34081.4|34061.4|34081.9|34061.9|34080.3|34060.3|21
1648204110000|2022-03-25 10:28:30|34081.5|34061.5|34081.3|34061.3|34082.3|34062.3|34081|34061|21
1648204120000|2022-03-25 10:28:40|34081|34061|34081|34061|34082.1|34062.1|34080.4|34060.4|22
1648204130000|2022-03-25 10:28:50|34080.2|34060.2|34081.2|34061.2|34081.4|34061.4|34079.3|34059.3|26
1648204140000|2022-03-25 10:29:00|34081|34061|34080.9|34060.9|34081.4|34061.4|34080.2|34060.2|24
1648204150000|2022-03-25 10:29:10|34080.8|34060.8|34080.1|34060.1|34081.1|34061.1|34079.9|34059.9|23
1648204160000|2022-03-25 10:29:20|34079.5|34059.5|34080.2|34060.2|34080.6|34060.6|34079.3|34059.3|20
1648204170000|2022-03-25 10:29:30|34080.5|34060.5|34080.3|34060.3|34080.5|34060.5|34079.9|34059.9|19
1648204180000|2022-03-25 10:29:40|34080.2|34060.2|34079.1|34059.1|34080.2|34060.2|34078.3|34058.3|14
1648204190000|2022-03-25 10:29:50|34078.4|34058.4|34079|34059|34080.8|34060.8|34078.4|34058.4|21
1648204200000|2022-03-25 10:30:00|34079.2|34059.2|34078.4|34058.4|34080.2|34060.2|34078.1|34058.1|22
1648204210000|2022-03-25 10:30:10|34078.7|34058.7|34079|34059|34079|34059|34078.4|34058.4|13
1648204220000|2022-03-25 10:30:20|34080.3|34060.3|34075.3|34055.3|34080.4|34060.4|34074.7|34054.7|24
1648204230000|2022-03-25 10:30:30|34074.9|34054.9|34074.8|34054.8|34075.3|34055.3|34073.9|34053.9|19
1648204240000|2022-03-25 10:30:40|34074.6|34054.6|34077.5|34057.5|34077.8|34057.8|34074.5|34054.5|23
1648204250000|2022-03-25 10:30:50|34077.3|34057.3|34077.3|34057.3|34078.2|34058.2|34077.1|34057.1|18
1648204260000|2022-03-25 10:31:00|34077.4|34057.4|34077.8|34057.8|34077.8|34057.8|34077.1|34057.1|20
1648204270000|2022-03-25 10:31:10|34078.2|34058.2|34076.2|34056.2|34078.2|34058.2|34076.2|34056.2|19
1648204280000|2022-03-25 10:31:20|34079.6|34059.6|34072.3|34052.3|34080|34060|34072.3|34052.3|21
1648204290000|2022-03-25 10:31:30|34071|34051|34073|34053|34080.5|34060.5|34071|34051|18
1648204300000|2022-03-25 10:31:40|34073.3|34053.3|34072.9|34052.9|34073.5|34053.5|34072.6|34052.6|18
1648204310000|2022-03-25 10:31:50|34073.8|34053.8|34073|34053|34073.9|34053.9|34072|34052|20
1648204320000|2022-03-25 10:32:00|34073.1|34053.1|34070.2|34050.2|34075.2|34055.2|34069.9|34049.9|21
1648204330000|2022-03-25 10:32:10|34070.3|34050.3|34073.9|34053.9|34076.3|34056.3|34069.5|34049.5|13
1648204340000|2022-03-25 10:32:20|34074.7|34054.7|34071.2|34051.2|34074.7|34054.7|34070.3|34050.3|28
1648204350000|2022-03-25 10:32:30|34071.7|34051.7|34072.4|34052.4|34073.9|34053.9|34071.3|34051.3|24
1648204360000|2022-03-25 10:32:40|34072.1|34052.1|34070.6|34050.6|34072.8|34052.8|34068.6|34048.6|22
1648204370000|2022-03-25 10:32:50|34070.7|34050.7|34070.3|34050.3|34071.2|34051.2|34069.2|34049.2|24
1648204380000|2022-03-25 10:33:00|34070.2|34050.2|34069.6|34049.6|34070.6|34050.6|34069.3|34049.3|19
1648204390000|2022-03-25 10:33:10|34068.6|34048.6|34070.5|34050.5|34071.3|34051.3|34068.6|34048.6|21
1648204400000|2022-03-25 10:33:20|34070.2|34050.2|34070.3|34050.3|34070.7|34050.7|34069.5|34049.5|12
1648204410000|2022-03-25 10:33:30|34070.1|34050.1|34069.5|34049.5|34073.4|34053.4|34069.4|34049.4|22
1648204420000|2022-03-25 10:33:40|34069.4|34049.4|34069.5|34049.5|34069.6|34049.6|34069.4|34049.4|8
1648204430000|2022-03-25 10:33:50|34069.8|34049.8|34069.5|34049.5|34069.8|34049.8|34069.3|34049.3|9
1648204440000|2022-03-25 10:34:00|34068.9|34048.9|34069.9|34049.9|34071.7|34051.7|34068.9|34048.9|18
1648204450000|2022-03-25 10:34:10|34069.8|34049.8|34069.7|34049.7|34070.6|34050.6|34069.7|34049.7|12
1648204460000|2022-03-25 10:34:20|34069.8|34049.8|34074.3|34054.3|34074.9|34054.9|34069.2|34049.2|19
1648204470000|2022-03-25 10:34:30|34073.7|34053.7|34074|34054|34074.4|34054.4|34073.3|34053.3|16
1648204480000|2022-03-25 10:34:40|34073.9|34053.9|34074.9|34054.9|34075.3|34055.3|34073.9|34053.9|16
1648204490000|2022-03-25 10:34:50|34074.7|34054.7|34075.5|34055.5|34075.7|34055.7|34074.4|34054.4|8
1648204500000|2022-03-25 10:35:00|34075.2|34055.2|34076.4|34056.4|34079.7|34059.7|34074.1|34054.1|23
1648204510000|2022-03-25 10:35:10|34076|34056|34073.2|34053.2|34076.7|34056.7|34073.1|34053.1|29
1648204520000|2022-03-25 10:35:20|34073.1|34053.1|34074.2|34054.2|34074.5|34054.5|34073.1|34053.1|10
1648204530000|2022-03-25 10:35:30|34073.2|34053.2|34069.3|34049.3|34074|34054|34069.2|34049.2|15
1648204540000|2022-03-25 10:35:40|34069.2|34049.2|34070.2|34050.2|34072.3|34052.3|34068.7|34048.7|23
1648204550000|2022-03-25 10:35:50|34070.1|34050.1|34068.7|34048.7|34070.8|34050.8|34066.7|34046.7|21
1648204560000|2022-03-25 10:36:00|34069|34049|34065.7|34045.7|34069|34049|34065.3|34045.3|17
1648204570000|2022-03-25 10:36:10|34064.7|34044.7|34064.1|34044.1|34065.2|34045.2|34063.8|34043.8|18
1648204580000|2022-03-25 10:36:20|34064.5|34044.5|34061.8|34041.8|34064.5|34044.5|34061.7|34041.7|15
1648204590000|2022-03-25 10:36:30|34062.1|34042.1|34065.1|34045.1|34065.1|34045.1|34061.8|34041.8|12
1648204600000|2022-03-25 10:36:40|34064.6|34044.6|34062.3|34042.3|34064.6|34044.6|34062.1|34042.1|13
1648204610000|2022-03-25 10:36:50|34062.2|34042.2|34062|34042|34064|34044|34061.3|34041.3|19
1648204620000|2022-03-25 10:37:00|34062.3|34042.3|34061.7|34041.7|34062.3|34042.3|34060.9|34040.9|13
1648204630000|2022-03-25 10:37:10|34061.8|34041.8|34050.6|34030.6|34062.9|34042.9|34050.6|34030.6|11
1648204640000|2022-03-25 10:37:20|34051.2|34031.2|34041.3|34021.3|34051.2|34031.2|34039.1|34019.1|29
1648204650000|2022-03-25 10:37:30|34041.9|34021.9|34046.2|34026.2|34047.5|34027.5|34040.5|34020.5|29
1648204660000|2022-03-25 10:37:40|34046.7|34026.7|34048.8|34028.8|34049.5|34029.5|34045.9|34025.9|26
1648204670000|2022-03-25 10:37:50|34048.4|34028.4|34048.5|34028.5|34049.3|34029.3|34046.7|34026.7|24
1648204680000|2022-03-25 10:38:00|34048.4|34028.4|34047.9|34027.9|34048.4|34028.4|34047.8|34027.8|9
1648204690000|2022-03-25 10:38:10|34048.2|34028.2|34048|34028|34050.6|34030.6|34047.1|34027.1|21
1648204700000|2022-03-25 10:38:20|34047.9|34027.9|34048.1|34028.1|34048.5|34028.5|34047.4|34027.4|20
1648204710000|2022-03-25 10:38:30|34048.2|34028.2|34049.6|34029.6|34050.2|34030.2|34048.1|34028.1|9
1648204720000|2022-03-25 10:38:40|34049.8|34029.8|34050.3|34030.3|34050.4|34030.4|34048.9|34028.9|15
1648204730000|2022-03-25 10:38:50|34049.7|34029.7|34047.3|34027.3|34049.8|34029.8|34046.7|34026.7|28
1648204740000|2022-03-25 10:39:00|34047.6|34027.6|34046.1|34026.1|34047.6|34027.6|34043.2|34023.2|19
1648204750000|2022-03-25 10:39:10|34046.5|34026.5|34045.6|34025.6|34047.5|34027.5|34045.6|34025.6|13
1648204760000|2022-03-25 10:39:20|34045.2|34025.2|34044.9|34024.9|34045.5|34025.5|34044.7|34024.7|15
1648204770000|2022-03-25 10:39:30|34044.8|34024.8|34045.8|34025.8|34046.3|34026.3|34044.6|34024.6|10
1648204780000|2022-03-25 10:39:40|34045.5|34025.5|34037|34017|34047.3|34027.3|34035.6|34015.6|18
1648204790000|2022-03-25 10:39:50|34036.7|34016.7|34036|34016|34037.1|34017.1|34035.8|34015.8|20
1648204800000|2022-03-25 10:40:00|34036.1|34016.1|34036.3|34016.3|34036.5|34016.5|34035.9|34015.9|14
1648204810000|2022-03-25 10:40:10|34036.4|34016.4|34043.7|34023.7|34046.8|34026.8|34036|34016|19
1648204820000|2022-03-25 10:40:20|34043.3|34023.3|34043.9|34023.9|34044.1|34024.1|34042.3|34022.3|15
1648204830000|2022-03-25 10:40:30|34043.7|34023.7|34043.6|34023.6|34044.2|34024.2|34043.4|34023.4|13
1648204840000|2022-03-25 10:40:40|34043.4|34023.4|34045.8|34025.8|34045.8|34025.8|34043.4|34023.4|15
1648204850000|2022-03-25 10:40:50|34046|34026|34046.5|34026.5|34046.5|34026.5|34045.8|34025.8|10
1648204860000|2022-03-25 10:41:00|34046.8|34026.8|34049.5|34029.5|34049.5|34029.5|34046.6|34026.6|13
1648204870000|2022-03-25 10:41:10|34049.6|34029.6|34049.7|34029.7|34049.8|34029.8|34048.9|34028.9|14
1648204880000|2022-03-25 10:41:20|34049.6|34029.6|34048.9|34028.9|34049.8|34029.8|34048.9|34028.9|13
1648204890000|2022-03-25 10:41:30|34049|34029|34044.8|34024.8|34049|34029|34044.4|34024.4|18
1648204900000|2022-03-25 10:41:40|34045.2|34025.2|34045.1|34025.1|34045.7|34025.7|34044.8|34024.8|22
1648204910000|2022-03-25 10:41:50|34045|34025|34045|34025|34045.1|34025.1|34044.9|34024.9|4
1648204920000|2022-03-25 10:42:00|34044.9|34024.9|34043.1|34023.1|34045.4|34025.4|34041.8|34021.8|20
1648204930000|2022-03-25 10:42:10|34043.2|34023.2|34042.8|34022.8|34043.3|34023.3|34042.5|34022.5|20
1648204940000|2022-03-25 10:42:20|34042.5|34022.5|34041.4|34021.4|34042.8|34022.8|34041|34021|22
1648204950000|2022-03-25 10:42:30|34041.5|34021.5|34041.1|34021.1|34041.9|34021.9|34039.5|34019.5|17
1648204960000|2022-03-25 10:42:40|34041|34021|34042.4|34022.4|34042.8|34022.8|34040.8|34020.8|18
1648204970000|2022-03-25 10:42:50|34042.5|34022.5|34042.3|34022.3|34043.2|34023.2|34041.6|34021.6|23
1648204980000|2022-03-25 10:43:00|34042.8|34022.8|34041.6|34021.6|34042.8|34022.8|34041.6|34021.6|17
1648204990000|2022-03-25 10:43:10|34041.7|34021.7|34044.7|34024.7|34044.7|34024.7|34041.7|34021.7|19
1648205000000|2022-03-25 10:43:20|34044.6|34024.6|34044.4|34024.4|34044.9|34024.9|34044|34024|10
1648205010000|2022-03-25 10:43:30|34044.5|34024.5|34043.5|34023.5|34044.5|34024.5|34043.5|34023.5|16
1648205020000|2022-03-25 10:43:40|34043.4|34023.4|34043.6|34023.6|34044|34024|34043.2|34023.2|13
1648205030000|2022-03-25 10:43:50|34043.9|34023.9|34043.2|34023.2|34043.9|34023.9|34043|34023|19
1648205040000|2022-03-25 10:44:00|34043.3|34023.3|34043.5|34023.5|34044.2|34024.2|34043.3|34023.3|15
1648205050000|2022-03-25 10:44:10|34043.4|34023.4|34044.5|34024.5|34044.8|34024.8|34043.3|34023.3|19
1648205060000|2022-03-25 10:44:20|34044.1|34024.1|34046|34026|34046.2|34026.2|34043.3|34023.3|28
1648205070000|2022-03-25 10:44:30|34045.9|34025.9|34045.9|34025.9|34046.3|34026.3|34045.4|34025.4|18
1648205080000|2022-03-25 10:44:40|34045.8|34025.8|34045.2|34025.2|34045.9|34025.9|34044.8|34024.8|15
1648205090000|2022-03-25 10:44:50|34045|34025|34044.5|34024.5|34045.1|34025.1|34044.3|34024.3|13
1648205100000|2022-03-25 10:45:00|34044.4|34024.4|34043.3|34023.3|34045|34025|34042.9|34022.9|17
1648205110000|2022-03-25 10:45:10|34043.8|34023.8|34041.8|34021.8|34043.8|34023.8|34041.4|34021.4|18
1648205120000|2022-03-25 10:45:20|34041.6|34021.6|34040|34020|34041.6|34021.6|34038.6|34018.6|19
1648205130000|2022-03-25 10:45:30|34040.1|34020.1|34038.4|34018.4|34040.2|34020.2|34038.4|34018.4|16
1648205140000|2022-03-25 10:45:40|34038.3|34018.3|34037.5|34017.5|34038.3|34018.3|34037.4|34017.4|9
1648205150000|2022-03-25 10:45:50|34037.7|34017.7|34036.7|34016.7|34037.9|34017.9|34035.9|34015.9|16
1648205160000|2022-03-25 10:46:00|34036.9|34016.9|34034.2|34014.2|34037.5|34017.5|34033.9|34013.9|17
1648205170000|2022-03-25 10:46:10|34035.1|34015.1|34034|34014|34035.1|34015.1|34034|34014|11
1648205180000|2022-03-25 10:46:20|34034.1|34014.1|34031.5|34011.5|34034.1|34014.1|34030.2|34010.2|17
1648205190000|2022-03-25 10:46:30|34031.1|34011.1|34030.3|34010.3|34031.3|34011.3|34030.3|34010.3|13
1648205200000|2022-03-25 10:46:40|34030.2|34010.2|34030|34010|34030.5|34010.5|34030|34010|19
1648205210000|2022-03-25 10:46:50|34030.4|34010.4|34030.4|34010.4|34030.6|34010.6|34029.7|34009.7|25
1648205220000|2022-03-25 10:47:00|34030.3|34010.3|34030.4|34010.4|34030.4|34010.4|34027.1|34007.1|27
1648205230000|2022-03-25 10:47:10|34030.8|34010.8|34025.2|34005.2|34030.8|34010.8|34024.9|34004.9|22
1648205240000|2022-03-25 10:47:20|34025.1|34005.1|34026.7|34006.7|34027.6|34007.6|34024.3|34004.3|20
1648205250000|2022-03-25 10:47:30|34026.9|34006.9|34026.6|34006.6|34027|34007|34025.8|34005.8|15
1648205260000|2022-03-25 10:47:40|34026.7|34006.7|34026.4|34006.4|34027.1|34007.1|34026.4|34006.4|12
1648205270000|2022-03-25 10:47:50|34026.6|34006.6|34026.4|34006.4|34027.2|34007.2|34026.4|34006.4|12
1648205280000|2022-03-25 10:48:00|34026.5|34006.5|34038.4|34018.4|34038.5|34018.5|34026.5|34006.5|22
1648205290000|2022-03-25 10:48:10|34038.5|34018.5|34037|34017|34038.5|34018.5|34036.1|34016.1|28
1648205300000|2022-03-25 10:48:20|34036.6|34016.6|34058|34038|34087.6|34039.1|34036.5|34015|26
1648205310000|2022-03-25 10:48:30|34058.3|34038.3|34056.6|34036.6|34058.3|34038.3|34055.6|34035.6|17
1648205320000|2022-03-25 10:48:40|34055.4|34035.4|34052.7|34032.7|34060.8|34040.8|34050.5|34030.5|26
1648205330000|2022-03-25 10:48:50|34053.5|34033.5|34062.9|34042.9|34064.3|34044.3|34052.2|34032.2|29
1648205340000|2022-03-25 10:49:00|34062.8|34042.8|34063.4|34043.4|34063.6|34043.6|34061.9|34041.9|24
1648205350000|2022-03-25 10:49:10|34063.5|34043.5|34063.5|34043.5|34063.7|34043.7|34063|34043|14
1648205360000|2022-03-25 10:49:20|34063.1|34043.1|34064.2|34044.2|34064.9|34044.9|34063|34043|14
1648205370000|2022-03-25 10:49:30|34063.6|34043.6|34067.8|34047.8|34067.8|34047.8|34063.6|34043.6|26
1648205380000|2022-03-25 10:49:40|34068.3|34048.3|34066.7|34046.7|34068.5|34048.5|34065.5|34045.5|21
1648205390000|2022-03-25 10:49:50|34066.8|34046.8|34067.3|34047.3|34067.4|34047.4|34066.8|34046.8|11
1648205400000|2022-03-25 10:50:00|34067|34047|34065.9|34045.9|34067.3|34047.3|34064.9|34044.9|15
1648205410000|2022-03-25 10:50:10|34065.8|34045.8|34065.7|34045.7|34066.2|34046.2|34064.9|34044.9|15
1648205420000|2022-03-25 10:50:20|34065.8|34045.8|34066.4|34046.4|34066.5|34046.5|34065.8|34045.8|15
1648205430000|2022-03-25 10:50:30|34066.5|34046.5|34066.7|34046.7|34066.7|34046.7|34066.3|34046.3|8
1648205440000|2022-03-25 10:50:40|34066.8|34046.8|34068.6|34048.6|34069.5|34049.5|34066.7|34046.7|17
1648205450000|2022-03-25 10:50:50|34068.8|34048.8|34068.8|34048.8|34069|34049|34068.8|34048.8|5
1648205460000|2022-03-25 10:51:00|34068.9|34048.9|34068|34048|34069.7|34049.7|34068|34048|16
1648205470000|2022-03-25 10:51:10|34067.9|34047.9|34066.7|34046.7|34067.9|34047.9|34066.7|34046.7|24
1648205480000|2022-03-25 10:51:20|34066.6|34046.6|34067.5|34047.5|34067.6|34047.6|34066.6|34046.6|10
1648205490000|2022-03-25 10:51:30|34067|34047|34070.1|34050.1|34070.1|34050.1|34066.9|34046.9|11
1648205500000|2022-03-25 10:51:40|34069.1|34049.1|34068.3|34048.3|34070|34050|34068.3|34048.3|7
1648205510000|2022-03-25 10:51:50|34068.5|34048.5|34068.4|34048.4|34068.8|34048.8|34067.7|34047.7|15
1648205520000|2022-03-25 10:52:00|34069|34049|34068.1|34048.1|34069|34049|34067.8|34047.8|11
1648205530000|2022-03-25 10:52:10|34068.3|34048.3|34068.4|34048.4|34068.6|34048.6|34067.8|34047.8|14
1648205540000|2022-03-25 10:52:20|34068.3|34048.3|34068|34048|34068.4|34048.4|34067.9|34047.9|7
1648205550000|2022-03-25 10:52:30|34067.9|34047.9|34069|34049|34069.6|34049.6|34067.8|34047.8|11
1648205560000|2022-03-25 10:52:40|34069.2|34049.2|34066.7|34046.7|34069.2|34049.2|34066.3|34046.3|11
1648205570000|2022-03-25 10:52:50|34067.5|34047.5|34067.5|34047.5|34067.8|34047.8|34066.8|34046.8|15
1648205580000|2022-03-25 10:53:00|34069.4|34049.4|34072.8|34052.8|34073.4|34053.4|34069.4|34049.4|19
1648205590000|2022-03-25 10:53:10|34072.9|34052.9|34074|34054|34076.3|34056.3|34072.9|34052.9|23
1648205600000|2022-03-25 10:53:20|34073.5|34053.5|34073.5|34053.5|34073.8|34053.8|34072.7|34052.7|18
1648205610000|2022-03-25 10:53:30|34073.7|34053.7|34074|34054|34074.6|34054.6|34073.5|34053.5|10
1648205620000|2022-03-25 10:53:40|34074.2|34054.2|34072.5|34052.5|34074.2|34054.2|34072.4|34052.4|9
1648205630000|2022-03-25 10:53:50|34072|34052|34073|34053|34074|34054|34071.5|34051.5|20
1648205640000|2022-03-25 10:54:00|34071.8|34051.8|34072.7|34052.7|34073.4|34053.4|34070.6|34050.6|18
1648205650000|2022-03-25 10:54:10|34072.9|34052.9|34072.9|34052.9|34073.7|34053.7|34072.3|34052.3|17
1648205660000|2022-03-25 10:54:20|34073|34053|34073.3|34053.3|34073.6|34053.6|34071.9|34051.9|14
1648205670000|2022-03-25 10:54:30|34073.5|34053.5|34073.6|34053.6|34073.9|34053.9|34073.4|34053.4|7
1648205680000|2022-03-25 10:54:40|34073.3|34053.3|34072.6|34052.6|34074.3|34054.3|34072.6|34052.6|8
1648205690000|2022-03-25 10:54:50|34074|34054|34073.5|34053.5|34075.5|34055.5|34072.9|34052.9|16
1648205700000|2022-03-25 10:55:00|34074.3|34054.3|34073.2|34053.2|34074.3|34054.3|34072.3|34052.3|14
1648205710000|2022-03-25 10:55:10|34073.6|34053.6|34071.9|34051.9|34074|34054|34071|34051|24
1648205720000|2022-03-25 10:55:20|34072.2|34052.2|34070.9|34050.9|34072.4|34052.4|34070.7|34050.7|11
1648205730000|2022-03-25 10:55:30|34070.8|34050.8|34064.2|34044.2|34071.5|34051.5|34063.7|34043.7|28
1648205740000|2022-03-25 10:55:40|34063.8|34043.8|34061.2|34041.2|34063.8|34043.8|34060.6|34040.6|30
1648205750000|2022-03-25 10:55:50|34060.4|34040.4|34055.1|34035.1|34060.5|34040.5|34055.1|34035.1|26
1648205760000|2022-03-25 10:56:00|34055.8|34035.8|34056.4|34036.4|34058.2|34038.2|34055.8|34035.8|21
1648205770000|2022-03-25 10:56:10|34056.5|34036.5|34056.4|34036.4|34056.9|34036.9|34056|34036|19
1648205780000|2022-03-25 10:56:20|34056.5|34036.5|34059.9|34039.9|34060.9|34040.9|34055.7|34035.7|27
1648205790000|2022-03-25 10:56:30|34060.5|34040.5|34057.5|34037.5|34060.7|34040.7|34057.4|34037.4|28
1648205800000|2022-03-25 10:56:40|34057.9|34037.9|34054.8|34034.8|34058.5|34038.5|34054.6|34034.6|21
1648205810000|2022-03-25 10:56:50|34053.4|34033.4|34054.8|34034.8|34054.9|34034.9|34053.2|34033.2|25
1648205820000|2022-03-25 10:57:00|34054.7|34034.7|34055.3|34035.3|34057|34037|34054.6|34034.6|29
1648205830000|2022-03-25 10:57:10|34055.2|34035.2|34054.6|34034.6|34056|34036|34054.4|34034.4|23
1648205840000|2022-03-25 10:57:20|34054.3|34034.3|34054.3|34034.3|34054.7|34034.7|34053.7|34033.7|21
1648205850000|2022-03-25 10:57:30|34054.2|34034.2|34055|34035|34056.1|34036.1|34053.2|34033.2|28
1648205860000|2022-03-25 10:57:40|34055.1|34035.1|34057|34037|34057|34037|34054.5|34034.5|15
1648205870000|2022-03-25 10:57:50|34057.1|34037.1|34056.6|34036.6|34057.5|34037.5|34056.2|34036.2|23
1648205880000|2022-03-25 10:58:00|34057|34037|34054.9|34034.9|34057.7|34037.7|34054.9|34034.9|19
1648205890000|2022-03-25 10:58:10|34055.8|34035.8|34054.3|34034.3|34056.3|34036.3|34053.7|34033.7|24
1648205900000|2022-03-25 10:58:20|34054.4|34034.4|34054.3|34034.3|34055.5|34035.5|34054|34034|16
1648205910000|2022-03-25 10:58:30|34054.6|34034.6|34054.4|34034.4|34055.2|34035.2|34053.5|34033.5|19
1648205920000|2022-03-25 10:58:40|34053.5|34033.5|34049.2|34029.2|34054.9|34034.9|34048.9|34028.9|28
1648205930000|2022-03-25 10:58:50|34049.9|34029.9|34050.8|34030.8|34052.4|34032.4|34049.8|34029.8|18
1648205940000|2022-03-25 10:59:00|34049.2|34029.2|34028.1|34008.1|34049.8|34029.8|34025.7|34005.7|30
1648205950000|2022-03-25 10:59:10|34028|34008|34028.1|34008.1|34031.2|34011.2|34028|34008|29
1648205960000|2022-03-25 10:59:20|34028.2|34008.2|34030|34010|34031.3|34011.3|34027.2|34007.2|21
1648205970000|2022-03-25 10:59:30|34026.7|34006.7|34029.6|34009.6|34029.7|34009.7|34026.5|34006.5|16
1648205980000|2022-03-25 10:59:40|34029.5|34009.5|34027.5|34007.5|34029.7|34009.7|34026.5|34006.5|23
1648205990000|2022-03-25 10:59:50|34028.1|34008.1|34020.9|34000.9|34028.3|34008.3|34015.1|33995.1|25
1648206000000|2022-03-25 11:00:00|34020.1|34000.1|34018.2|33998.2|34055|34001.9|34011.4|33984|31
1648206010000|2022-03-25 11:00:10|34018.9|33998.9|34019.6|33999.6|34025.8|34005.8|34016.4|33996.4|23
1648206020000|2022-03-25 11:00:20|34019.5|33999.5|34019.5|33999.5|34020.5|34000.5|34019.2|33999.2|16
1648206030000|2022-03-25 11:00:30|34019.8|33999.8|34017.8|33997.8|34020.1|34000.1|34017.8|33997.8|19
1648206040000|2022-03-25 11:00:40|34017.9|33997.9|34013.6|33993.6|34018.1|33998.1|34012.4|33992.4|22
1648206050000|2022-03-25 11:00:50|34013|33993|34013.7|33993.7|34014.3|33994.3|34012.7|33992.7|20
1648206060000|2022-03-25 11:01:00|34012.2|33992.2|34010.7|33990.7|34013.4|33993.4|34010.6|33990.6|23
1648206070000|2022-03-25 11:01:10|34010.8|33990.8|34010.8|33990.8|34011.2|33991.2|34009.7|33989.7|26
1648206080000|2022-03-25 11:01:20|34010.7|33990.7|34010.9|33990.9|34012.4|33992.4|34009.3|33989.3|17
1648206090000|2022-03-25 11:01:30|34011|33991|34011.3|33991.3|34011.4|33991.4|34010|33990|22
1648206100000|2022-03-25 11:01:40|34011.2|33991.2|34012.3|33992.3|34012.3|33992.3|34010.4|33990.4|13
1648206110000|2022-03-25 11:01:50|34012.5|33992.5|34010.4|33990.4|34012.5|33992.5|34009.6|33989.6|22
1648206120000|2022-03-25 11:02:00|34010.2|33990.2|34008.6|33988.6|34010.4|33990.4|34008.5|33988.5|23
1648206130000|2022-03-25 11:02:10|34008.7|33988.7|34008.4|33988.4|34008.9|33988.9|34007.8|33987.8|20
1648206140000|2022-03-25 11:02:20|34008.1|33988.1|34008.3|33988.3|34008.7|33988.7|34007.6|33987.6|16
1648206150000|2022-03-25 11:02:30|34008.4|33988.4|34008.7|33988.7|34008.9|33988.9|34008.2|33988.2|14
1648206160000|2022-03-25 11:02:40|34008.8|33988.8|34007.5|33987.5|34009.3|33989.3|34006|33986|23
1648206170000|2022-03-25 11:02:50|34007.3|33987.3|34008|33988|34008|33988|34006.6|33986.6|11
1648206180000|2022-03-25 11:03:00|34007.7|33987.7|34008.9|33988.9|34009.1|33989.1|34007|33987|19
1648206190000|2022-03-25 11:03:10|34008|33988|34009|33989|34009.2|33989.2|34008|33988|12
1648206200000|2022-03-25 11:03:20|34009.4|33989.4|34008.4|33988.4|34009.6|33989.6|34008.2|33988.2|7
1648206210000|2022-03-25 11:03:30|34008.3|33988.3|34009.5|33989.5|34009.5|33989.5|34007.8|33987.8|8
1648206220000|2022-03-25 11:03:40|34010|33990|34009.4|33989.4|34013|33993|34009.4|33989.4|22
1648206230000|2022-03-25 11:03:50|34009.8|33989.8|34008.8|33988.8|34009.9|33989.9|34008.8|33988.8|16
1648206240000|2022-03-25 11:04:00|34009.5|33989.5|34012.9|33992.9|34012.9|33992.9|34009|33989|13
1648206250000|2022-03-25 11:04:10|34013.4|33993.4|34012.8|33992.8|34013.4|33993.4|34012.4|33992.4|15
1648206260000|2022-03-25 11:04:20|34012.7|33992.7|34009.5|33989.5|34013|33993|34009.5|33989.5|11
1648206270000|2022-03-25 11:04:30|34009.6|33989.6|34011.4|33991.4|34012.1|33992.1|34009.4|33989.4|13
1648206280000|2022-03-25 11:04:40|34011.5|33991.5|34011|33991|34011.7|33991.7|34010.8|33990.8|15
1648206290000|2022-03-25 11:04:50|34011.1|33991.1|34010|33990|34011.9|33991.9|34008|33988|18
1648206300000|2022-03-25 11:05:00|34008.7|33988.7|34009.2|33989.2|34013.5|33993.5|34008.7|33988.7|28
1648206310000|2022-03-25 11:05:10|34009.6|33989.6|34010.8|33990.8|34011.5|33991.5|34009.6|33989.6|25
1648206320000|2022-03-25 11:05:20|34010.6|33990.6|34011.5|33991.5|34011.5|33991.5|34009.4|33989.4|24
1648206330000|2022-03-25 11:05:30|34011.1|33991.1|34009.8|33989.8|34011.8|33991.8|34009.8|33989.8|16
1648206340000|2022-03-25 11:05:40|34009.9|33989.9|34010.2|33990.2|34010.7|33990.7|34009.9|33989.9|6
1648206350000|2022-03-25 11:05:50|34011.5|33991.5|34012.3|33992.3|34012.4|33992.4|34011.2|33991.2|20
1648206360000|2022-03-25 11:06:00|34011.9|33991.9|34011.8|33991.8|34012.1|33992.1|34010.6|33990.6|19
1648206370000|2022-03-25 11:06:10|34012.2|33992.2|34019.2|33999.2|34040|34000.4|34011.2|33972|19
1648206380000|2022-03-25 11:06:20|34019.1|33999.1|34021.1|34001.1|34021.5|34001.5|34018.8|33998.8|19
1648206390000|2022-03-25 11:06:30|34021.2|34001.2|34020.5|34000.5|34021.2|34001.2|34020.1|34000.1|13
1648206400000|2022-03-25 11:06:40|34020.2|34000.2|34019.7|33999.7|34020.4|34000.4|34018.2|33998.2|19
1648206410000|2022-03-25 11:06:50|34020|34000|34019.2|33999.2|34020|34000|34019.2|33999.2|12
1648206420000|2022-03-25 11:07:00|34019.5|33999.5|34018.5|33998.5|34019.5|33999.5|34018.4|33998.4|16
1648206430000|2022-03-25 11:07:10|34021|34001|34019.4|33999.4|34021|34001|34018.7|33998.7|13
1648206440000|2022-03-25 11:07:20|34019.3|33999.3|34019.1|33999.1|34019.3|33999.3|34018.9|33998.9|10
1648206450000|2022-03-25 11:07:30|34020.1|34000.1|34021.8|34001.8|34022.2|34002.2|34019.1|33999.1|26
1648206460000|2022-03-25 11:07:40|34021.7|34001.7|34022|34002|34022|34002|34020.8|34000.8|21
1648206470000|2022-03-25 11:07:50|34022.2|34002.2|34022.9|34002.9|34023.2|34003.2|34021.6|34001.6|11
1648206480000|2022-03-25 11:08:00|34023.2|34003.2|34023.8|34003.8|34024.3|34004.3|34022.8|34002.8|17
1648206490000|2022-03-25 11:08:10|34023.5|34003.5|34022.7|34002.7|34023.7|34003.7|34022.7|34002.7|15
1648206500000|2022-03-25 11:08:20|34022.8|34002.8|34022.4|34002.4|34023.1|34003.1|34021.5|34001.5|16
1648206510000|2022-03-25 11:08:30|34022.5|34002.5|34023.7|34003.7|34023.9|34003.9|34021.7|34001.7|26
1648206520000|2022-03-25 11:08:40|34024|34004|34023.5|34003.5|34024.1|34004.1|34022.3|34002.3|18
1648206530000|2022-03-25 11:08:50|34023.7|34003.7|34022.6|34002.6|34023.8|34003.8|34022.1|34002.1|16
1648206540000|2022-03-25 11:09:00|34023.2|34003.2|34023.4|34003.4|34023.9|34003.9|34023|34003|10
1648206550000|2022-03-25 11:09:10|34023.3|34003.3|34024.1|34004.1|34024.2|34004.2|34022.9|34002.9|20
1648206560000|2022-03-25 11:09:20|34024.2|34004.2|34020.9|34000.9|34042.9|34004.8|34020.9|33975.7|25
1648206570000|2022-03-25 11:09:30|34020.8|34000.8|34021|34001|34021.6|34001.6|34020.4|34000.4|23
1648206580000|2022-03-25 11:09:40|34020.7|34000.7|34022.8|34002.8|34022.8|34002.8|34019.6|33999.6|24
1648206590000|2022-03-25 11:09:50|34023.1|34003.1|34022.3|34002.3|34026.5|34006.5|34022|34002|21
1648206600000|2022-03-25 11:10:00|34022.1|34002.1|34023.1|34003.1|34023.1|34003.1|34021.1|34001.1|24
1648206610000|2022-03-25 11:10:10|34023.3|34003.3|34021.9|34001.9|34024.1|34004.1|34020|34000|17
1648206620000|2022-03-25 11:10:20|34023.1|34003.1|34019.5|33999.5|34023.5|34003.5|34019.5|33999.5|13
1648206630000|2022-03-25 11:10:30|34019.4|33999.4|34018.9|33998.9|34020.9|34000.9|34018.9|33998.9|29
1648206640000|2022-03-25 11:10:40|34019.2|33999.2|34021.8|34001.8|34021.8|34001.8|34018.5|33998.5|22
1648206650000|2022-03-25 11:10:50|34019.9|33999.9|34019.6|33999.6|34020.7|34000.7|34018.5|33998.5|23
1648206660000|2022-03-25 11:11:00|34019.3|33999.3|34019.7|33999.7|34021.8|34001.8|34019.3|33999.3|23
1648206670000|2022-03-25 11:11:10|34020|34000|34019.9|33999.9|34020.3|34000.3|34019.7|33999.7|11
1648206680000|2022-03-25 11:11:20|34022.9|34002.9|34022.9|34002.9|34025.5|34005.5|34020.3|34000.3|22
1648206690000|2022-03-25 11:11:30|34022.4|34002.4|34021.8|34001.8|34024.1|34004.1|34021.7|34001.7|19
1648206700000|2022-03-25 11:11:40|34022|34002|34020.5|34000.5|34022.2|34002.2|34020.1|34000.1|22
1648206710000|2022-03-25 11:11:50|34020.3|34000.3|34019.4|33999.4|34020.8|34000.8|34018.9|33998.9|26
1648206720000|2022-03-25 11:12:00|34019.2|33999.2|34018.9|33998.9|34019.3|33999.3|34018.7|33998.7|18
1648206730000|2022-03-25 11:12:10|34019|33999|34025.2|34005.2|34027.9|34007.9|34019|33999|15
1648206740000|2022-03-25 11:12:20|34025.8|34005.8|34023.6|34003.6|34027.5|34007.5|34022.1|34002.1|25
1648206750000|2022-03-25 11:12:30|34022.9|34002.9|34023|34003|34024.2|34004.2|34022.7|34002.7|22
1648206760000|2022-03-25 11:12:40|34023.5|34003.5|34023.4|34003.4|34023.9|34003.9|34022.9|34002.9|19
1648206770000|2022-03-25 11:12:50|34023|34003|34027.2|34007.2|34028.4|34008.4|34022.3|34002.3|29
1648206780000|2022-03-25 11:13:00|34027.3|34007.3|34025.2|34005.2|34030.6|34010.6|34024.5|34004.5|37
1648206790000|2022-03-25 11:13:10|34025.8|34005.8|34042.6|33992.6|34052.7|34011.4|34025.1|33985.7|35
1648206800000|2022-03-25 11:13:20|34043.2|33993.2|34027.8|34007.8|34045.4|34009.6|34026.1|33991.3|34
1648206810000|2022-03-25 11:13:30|34028.1|34008.1|34027.4|34007.4|34030.6|34010.6|34025.8|34005.8|34
1648206820000|2022-03-25 11:13:40|34026.9|34006.9|34025.5|34005.5|34029|34009|34024.7|34004.7|32
1648206830000|2022-03-25 11:13:50|34026.1|34006.1|34031.1|34011.1|34032.2|34012.2|34026.1|34006.1|39
1648206840000|2022-03-25 11:14:00|34030.9|34010.9|34029|34009|34033|34013|34027.8|34007.8|38
1648206850000|2022-03-25 11:14:10|34029.5|34009.5|34030.7|34010.7|34031.8|34011.8|34029.2|34009.2|32
1648206860000|2022-03-25 11:14:20|34031.6|34011.6|34029.5|34009.5|34031.6|34011.6|34029.4|34009.4|25
1648206870000|2022-03-25 11:14:30|34029.3|34009.3|34031|34011|34031|34011|34029.2|34009.2|24
1648206880000|2022-03-25 11:14:40|34031.3|34011.3|34030.7|34010.7|34031.3|34011.3|34029.8|34009.8|7
1648206890000|2022-03-25 11:14:50|34030.9|34010.9|34031.2|34011.2|34032.4|34012.4|34029|34009|25
1648206900000|2022-03-25 11:15:00|34032.7|34012.7|34031.6|34011.6|34032.7|34012.7|34031.4|34011.4|20
1648206910000|2022-03-25 11:15:10|34031.7|34011.7|34031.7|34011.7|34033.9|34013.9|34031.4|34011.4|29
1648206920000|2022-03-25 11:15:20|34032.2|34012.2|34033.4|34013.4|34033.4|34013.4|34032|34012|27
1648206930000|2022-03-25 11:15:30|34033.3|34013.3|34034.5|34014.5|34035.4|34015.4|34033.3|34013.3|31
1648206940000|2022-03-25 11:15:40|34034.9|34014.9|34034.3|34014.3|34035.4|34015.4|34033.4|34013.4|28
1648206950000|2022-03-25 11:15:50|34034.7|34014.7|34033.4|34013.4|34034.8|34014.8|34033.4|34013.4|28
1648206960000|2022-03-25 11:16:00|34033.1|34013.1|34033|34013|34033.6|34013.6|34032.8|34012.8|27
1648206970000|2022-03-25 11:16:10|34033.3|34013.3|34032.5|34012.5|34033.8|34013.8|34032.1|34012.1|34
1648206980000|2022-03-25 11:16:20|34033|34013|34027.1|34007.1|34033.9|34013.9|34026.8|34006.8|20
1648206990000|2022-03-25 11:16:30|34027.7|34007.7|34030.3|34010.3|34030.9|34010.9|34026.6|34006.6|25
1648207000000|2022-03-25 11:16:40|34030|34010|34033.5|34013.5|34034.3|34014.3|34030|34010|23
1648207010000|2022-03-25 11:16:50|34033.6|34013.6|34033.4|34013.4|34033.6|34013.6|34032.3|34012.3|32
1648207020000|2022-03-25 11:17:00|34033.3|34013.3|34033.6|34013.6|34034.5|34014.5|34032.1|34012.1|32
1648207030000|2022-03-25 11:17:10|34033|34013|34031.7|34011.7|34034.1|34014.1|34031.7|34011.7|27
1648207040000|2022-03-25 11:17:20|34032|34012|34032.7|34012.7|34032.8|34012.8|34031|34011|28
1648207050000|2022-03-25 11:17:30|34032.5|34012.5|34031.4|34011.4|34032.7|34012.7|34030.4|34010.4|31
1648207060000|2022-03-25 11:17:40|34031.7|34011.7|34030|34010|34032.6|34012.6|34030|34010|25
1648207070000|2022-03-25 11:17:50|34029.1|34009.1|34028.7|34008.7|34029.5|34009.5|34027.7|34007.7|24
1648207080000|2022-03-25 11:18:00|34028.8|34008.8|34026.9|34006.9|34029.2|34009.2|34025.6|34005.6|17
1648207090000|2022-03-25 11:18:10|34026.8|34006.8|34027.5|34007.5|34028.4|34008.4|34026.8|34006.8|24
1648207100000|2022-03-25 11:18:20|34027.1|34007.1|34030.1|34010.1|34030.2|34010.2|34027.1|34007.1|18
1648207110000|2022-03-25 11:18:30|34030.2|34010.2|34029.7|34009.7|34030.2|34010.2|34028.8|34008.8|14
1648207120000|2022-03-25 11:18:40|34029.6|34009.6|34030.6|34010.6|34030.6|34010.6|34029.5|34009.5|23
1648207130000|2022-03-25 11:18:50|34031.6|34011.6|34030|34010|34031.6|34011.6|34029.6|34009.6|27
1648207140000|2022-03-25 11:19:00|34035.9|34015.9|34033.1|34013.1|34035.9|34015.9|34031.2|34011.2|23
1648207150000|2022-03-25 11:19:10|34032.7|34012.7|34028.7|34008.7|34035|34015|34028.7|34008.7|37
1648207160000|2022-03-25 11:19:20|34029.2|34009.2|34031.7|34011.7|34031.7|34011.7|34029.2|34009.2|22
1648207170000|2022-03-25 11:19:30|34031.2|34011.2|34033.1|34013.1|34035.6|34015.6|34031.2|34011.2|34
1648207180000|2022-03-25 11:19:40|34032.6|34012.6|34035.2|34015.2|34036.6|34016.6|34032.4|34012.4|33
1648207190000|2022-03-25 11:19:50|34035.7|34015.7|34034.5|34014.5|34035.7|34015.7|34033.8|34013.8|23
1648207200000|2022-03-25 11:20:00|34034.6|34014.6|34030.8|34010.8|34036.2|34016.2|34029.8|34009.8|24
1648207210000|2022-03-25 11:20:10|34030.4|34010.4|34032.7|34012.7|34033.8|34013.8|34030.1|34010.1|26
1648207220000|2022-03-25 11:20:20|34032.2|34012.2|34031.4|34011.4|34040|34020|34031.1|34011.1|33
1648207230000|2022-03-25 11:20:30|34031.5|34011.5|34030|34010|34031.9|34011.9|34029.7|34009.7|33
1648207240000|2022-03-25 11:20:40|34030.5|34010.5|34032.8|34012.8|34032.8|34012.8|34029.1|34009.1|36
1648207250000|2022-03-25 11:20:50|34032.6|34012.6|34032.4|34012.4|34033.4|34013.4|34029.5|34009.5|32
1648207260000|2022-03-25 11:21:00|34032.8|34012.8|34034.9|34014.9|34035.5|34015.5|34031.8|34011.8|34
1648207270000|2022-03-25 11:21:10|34033.9|34013.9|34033.4|34013.4|34034.5|34014.5|34031|34011|33
1648207280000|2022-03-25 11:21:20|34033.5|34013.5|34031.8|34011.8|34034.1|34014.1|34031.5|34011.5|33
1648207290000|2022-03-25 11:21:30|34031.4|34011.4|34033.5|34013.5|34034.5|34014.5|34031.4|34011.4|37
1648207300000|2022-03-25 11:21:40|34033.4|34013.4|34033.3|34013.3|34036.7|34016.7|34032.9|34012.9|17
1648207310000|2022-03-25 11:21:50|34033.2|34013.2|34034.9|34014.9|34035.9|34015.9|34032.6|34012.6|15
1648207320000|2022-03-25 11:22:00|34034.6|34014.6|34032.6|34012.6|34034.6|34014.6|34032.2|34012.2|18
1648207330000|2022-03-25 11:22:10|34032.8|34012.8|34030.5|34010.5|34032.8|34012.8|34030.2|34010.2|12
1648207340000|2022-03-25 11:22:20|34030.9|34010.9|34030.2|34010.2|34031.6|34011.6|34030.2|34010.2|12
1648207350000|2022-03-25 11:22:30|34029.8|34009.8|34029.5|34009.5|34030.4|34010.4|34029.2|34009.2|14
1648207360000|2022-03-25 11:22:40|34029.4|34009.4|34030.1|34010.1|34033.1|34013.1|34028.6|34008.6|21
1648207370000|2022-03-25 11:22:50|34030|34010|34030.3|34010.3|34030.5|34010.5|34029.3|34009.3|17
1648207380000|2022-03-25 11:23:00|34030.9|34010.9|34029|34009|34030.9|34010.9|34029|34009|20
1648207390000|2022-03-25 11:23:10|34027.5|34007.5|34027.4|34007.4|34028|34008|34026.1|34006.1|17
1648207400000|2022-03-25 11:23:20|34027.5|34007.5|34026.9|34006.9|34027.5|34007.5|34023|34003|26
1648207410000|2022-03-25 11:23:30|34026.6|34006.6|34023|34003|34027.4|34007.4|34022.3|34002.3|22
1648207420000|2022-03-25 11:23:40|34023.2|34003.2|34024.4|34004.4|34024.9|34004.9|34023.1|34003.1|19
1648207430000|2022-03-25 11:23:50|34024.3|34004.3|34024.3|34004.3|34024.3|34004.3|34022.1|34002.1|15
1648207440000|2022-03-25 11:24:00|34020.9|34000.9|34020.4|34000.4|34021.1|34001.1|34019.9|33999.9|19
1648207450000|2022-03-25 11:24:10|34021.6|34001.6|34022.6|34002.6|34023.2|34003.2|34021.6|34001.6|17
1648207460000|2022-03-25 11:24:20|34022.2|34002.2|34023.7|34003.7|34023.9|34003.9|34019.5|33999.5|27
1648207470000|2022-03-25 11:24:30|34023.5|34003.5|34021.2|34001.2|34024|34004|34021|34001|22
1648207480000|2022-03-25 11:24:40|34021|34001|34022.1|34002.1|34022.7|34002.7|34020.9|34000.9|21
1648207490000|2022-03-25 11:24:50|34022.2|34002.2|34021.1|34001.1|34022.3|34002.3|34020.7|34000.7|8
1648207500000|2022-03-25 11:25:00|34022.4|34002.4|34021.1|34001.1|34023.4|34003.4|34021|34001|18
1648207510000|2022-03-25 11:25:10|34021.2|34001.2|34020.8|34000.8|34021.6|34001.6|34019.9|33999.9|23
1648207520000|2022-03-25 11:25:20|34020.6|34000.6|34020.7|34000.7|34020.7|34000.7|34019.7|33999.7|10
1648207530000|2022-03-25 11:25:30|34020.8|34000.8|34020|34000|34020.9|34000.9|34019.4|33999.4|28
1648207540000|2022-03-25 11:25:40|34020.3|34000.3|34018.1|33998.1|34021.5|34001.5|34017.8|33997.8|22
1648207550000|2022-03-25 11:25:50|34018.8|33998.8|34017.1|33997.1|34019.4|33999.4|34016.2|33996.2|22
1648207560000|2022-03-25 11:26:00|34017.3|33997.3|34023|34003|34023.2|34003.2|34017.3|33997.3|22
1648207570000|2022-03-25 11:26:10|34021.7|34001.7|34018.4|33998.4|34021.7|34001.7|34017|33997|20
1648207580000|2022-03-25 11:26:20|34018.2|33998.2|34017.6|33997.6|34020.5|34000.5|34016.8|33996.8|11
1648207590000|2022-03-25 11:26:30|34017.7|33997.7|34014.5|33994.5|34018.5|33998.5|34013|33993|18
1648207600000|2022-03-25 11:26:40|34014.8|33994.8|34014.7|33994.7|34015.8|33995.8|34013.9|33993.9|20
1648207610000|2022-03-25 11:26:50|34014.2|33994.2|34015.5|33995.5|34015.5|33995.5|34014.2|33994.2|18
1648207620000|2022-03-25 11:27:00|34015.3|33995.3|34014.4|33994.4|34015.4|33995.4|34013.5|33993.5|14
1648207630000|2022-03-25 11:27:10|34014.6|33994.6|34017.2|33997.2|34017.4|33997.4|34012.5|33992.5|15
1648207640000|2022-03-25 11:27:20|34016.7|33996.7|34010.4|33990.4|34016.7|33996.7|34008.7|33988.7|22
1648207650000|2022-03-25 11:27:30|34010.6|33990.6|34012.4|33992.4|34012.4|33992.4|34010.2|33990.2|14
1648207660000|2022-03-25 11:27:40|34014.1|33994.1|34014|33994|34014.6|33994.6|34013.6|33993.6|20
1648207670000|2022-03-25 11:27:50|34013.9|33993.9|34013.5|33993.5|34013.9|33993.9|34012.1|33992.1|13
1648207680000|2022-03-25 11:28:00|34013.6|33993.6|34012.6|33992.6|34014.2|33994.2|34012.6|33992.6|21
1648207690000|2022-03-25 11:28:10|34012.8|33992.8|34012.7|33992.7|34013.4|33993.4|34012.3|33992.3|18
1648207700000|2022-03-25 11:28:20|34012.5|33992.5|34010.9|33990.9|34013.8|33993.8|34010.9|33990.9|20
1648207710000|2022-03-25 11:28:30|34011.2|33991.2|34012.3|33992.3|34012.8|33992.8|34011.2|33991.2|14
1648207720000|2022-03-25 11:28:40|34012.2|33992.2|34012.1|33992.1|34012.8|33992.8|34011.8|33991.8|14
1648207730000|2022-03-25 11:28:50|34013.3|33993.3|34008.7|33988.7|34013.4|33993.4|34008.7|33988.7|5
1648207740000|2022-03-25 11:29:00|34010.5|33990.5|34006.7|33986.7|34012.1|33992.1|34006.2|33986.2|20
1648207750000|2022-03-25 11:29:10|34006.2|33986.2|34007.2|33987.2|34007.4|33987.4|34005.6|33985.6|29
1648207760000|2022-03-25 11:29:20|34007|33987|34008|33988|34008.8|33988.8|34006.6|33986.6|25
1648207770000|2022-03-25 11:29:30|34008.2|33988.2|34008.2|33988.2|34008.9|33988.9|34007.4|33987.4|26
1648207780000|2022-03-25 11:29:40|34008|33988|34007.5|33987.5|34009.6|33989.6|34006.4|33986.4|23
1648207790000|2022-03-25 11:29:50|34007.6|33987.6|34004.6|33984.6|34008.4|33988.4|34004.1|33984.1|20
1648207800000|2022-03-25 11:30:00|34005.3|33985.3|34003.2|33983.2|34005.3|33985.3|34002.5|33982.5|26
1648207810000|2022-03-25 11:30:10|34003.6|33983.6|34002.2|33982.2|34003.9|33983.9|34001.8|33981.8|28
1648207820000|2022-03-25 11:30:20|34002.4|33982.4|34004.8|33984.8|34006.9|33986.9|34002|33982|27
1648207830000|2022-03-25 11:30:30|34006|33986|34006|33986|34007|33987|34005.3|33985.3|24
1648207840000|2022-03-25 11:30:40|34006.1|33986.1|34005.8|33985.8|34006.9|33986.9|34005.2|33985.2|21
1648207850000|2022-03-25 11:30:50|34005.5|33985.5|34007.3|33987.3|34007.7|33987.7|34005.4|33985.4|23
1648207860000|2022-03-25 11:31:00|34007.4|33987.4|34008|33988|34008.3|33988.3|34006.4|33986.4|24
1648207870000|2022-03-25 11:31:10|34007.9|33987.9|34008.3|33988.3|34008.7|33988.7|34006.8|33986.8|27
1648207880000|2022-03-25 11:31:20|34008.4|33988.4|34009.9|33989.9|34010.2|33990.2|34007.9|33987.9|25
1648207890000|2022-03-25 11:31:30|34010|33990|34011.2|33991.2|34011.7|33991.7|34009.5|33989.5|23
1648207900000|2022-03-25 11:31:40|34011.3|33991.3|34008.9|33988.9|34011.3|33991.3|34008.9|33988.9|19
1648207910000|2022-03-25 11:31:50|34009.1|33989.1|34014.5|33994.5|34014.5|33994.5|34009.1|33989.1|16
1648207920000|2022-03-25 11:32:00|34014.3|33994.3|34013.6|33993.6|34014.9|33994.9|34012.9|33992.9|23
1648207930000|2022-03-25 11:32:10|34013.3|33993.3|34015|33995|34015.5|33995.5|34013.3|33993.3|16
1648207940000|2022-03-25 11:32:20|34015.1|33995.1|34012.1|33992.1|34015.1|33995.1|34007.1|33987.1|23
1648207950000|2022-03-25 11:32:30|34012.2|33992.2|34008.9|33988.9|34013|33993|34008.2|33988.2|19
1648207960000|2022-03-25 11:32:40|34009|33989|34009.1|33989.1|34009.1|33989.1|34008.1|33988.1|13
1648207970000|2022-03-25 11:32:50|34009.7|33989.7|34008.9|33988.9|34009.7|33989.7|34008.4|33988.4|14
1648207980000|2022-03-25 11:33:00|34009|33989|34011|33991|34011.5|33991.5|34008.3|33988.3|22
1648207990000|2022-03-25 11:33:10|34010.4|33990.4|34010.2|33990.2|34011.6|33991.6|34006.9|33986.9|34
1648208000000|2022-03-25 11:33:20|34009.8|33989.8|34008.9|33988.9|34010.2|33990.2|34008.8|33988.8|24
1648208010000|2022-03-25 11:33:30|34008.5|33988.5|34011|33991|34011|33991|34008.5|33988.5|14
1648208020000|2022-03-25 11:33:40|34010.8|33990.8|34008.3|33988.3|34011.7|33991.7|34007.9|33987.9|32
1648208030000|2022-03-25 11:33:50|34008.2|33988.2|34006|33986|34008.8|33988.8|34003.2|33983.2|19
1648208040000|2022-03-25 11:34:00|34005.9|33985.9|34008.4|33988.4|34008.4|33988.4|34005.7|33985.7|21
1648208050000|2022-03-25 11:34:10|34005.9|33985.9|34009|33989|34009.8|33989.8|34005.9|33985.9|24
1648208060000|2022-03-25 11:34:20|34009.2|33989.2|34008.2|33988.2|34009.2|33989.2|34004.7|33984.7|20
1648208070000|2022-03-25 11:34:30|34009.4|33989.4|34010|33990|34011|33991|34008.9|33988.9|19
1648208080000|2022-03-25 11:34:40|34011|33991|34010|33990|34012.1|33992.1|34009.4|33989.4|30
1648208090000|2022-03-25 11:34:50|34010.1|33990.1|34010.9|33990.9|34011.8|33991.8|34008|33988|21
1648208100000|2022-03-25 11:35:00|34010.6|33990.6|34011.4|33991.4|34011.6|33991.6|34008.5|33988.5|23
1648208110000|2022-03-25 11:35:10|34011.5|33991.5|34013.6|33993.6|34014.3|33994.3|34010.7|33990.7|19
1648208120000|2022-03-25 11:35:20|34012.4|33992.4|34014.3|33994.3|34014.7|33994.7|34011.6|33991.6|18
1648208130000|2022-03-25 11:35:30|34014.6|33994.6|34012.6|33992.6|34014.7|33994.7|34012.4|33992.4|22
1648208140000|2022-03-25 11:35:40|34012.1|33992.1|34012.9|33992.9|34013|33993|34011.7|33991.7|19
1648208150000|2022-03-25 11:35:50|34012.7|33992.7|34011.5|33991.5|34013.2|33993.2|34010.7|33990.7|19
1648208160000|2022-03-25 11:36:00|34010.9|33990.9|34010.1|33990.1|34011.8|33991.8|34009.1|33989.1|19
1648208170000|2022-03-25 11:36:10|34009.5|33989.5|34012.3|33992.3|34012.6|33992.6|34009.5|33989.5|20
1648208180000|2022-03-25 11:36:20|34011.4|33991.4|34011.2|33991.2|34011.7|33991.7|34010.1|33990.1|18
1648208190000|2022-03-25 11:36:30|34011.1|33991.1|34008.8|33988.8|34011.6|33991.6|34008.6|33988.6|20
1648208200000|2022-03-25 11:36:40|34004.9|33984.9|34011.6|33991.6|34011.9|33991.9|34004.9|33984.9|21
1648208210000|2022-03-25 11:36:50|34011.8|33991.8|34006.2|33986.2|34012.2|33992.2|34006.2|33986.2|29
1648208220000|2022-03-25 11:37:00|34005.9|33985.9|34010.8|33990.8|34012|33992|34003.5|33983.5|23
1648208230000|2022-03-25 11:37:10|34011|33991|34007.8|33987.8|34011.1|33991.1|34005.1|33985.1|20
1648208240000|2022-03-25 11:37:20|34007.9|33987.9|34005.1|33985.1|34007.9|33987.9|34004.6|33984.6|23
1648208250000|2022-03-25 11:37:30|34005.4|33985.4|34011.1|33991.1|34013|33993|34005.4|33985.4|27
1648208260000|2022-03-25 11:37:40|34012.4|33992.4|34013.6|33993.6|34013.8|33993.8|34011|33991|19
1648208270000|2022-03-25 11:37:50|34013.7|33993.7|34018|33998|34018.6|33998.6|34012.3|33992.3|28
1648208280000|2022-03-25 11:38:00|34018.2|33998.2|34018.2|33998.2|34018.4|33998.4|34017.4|33997.4|25
1648208290000|2022-03-25 11:38:10|34017.3|33997.3|34014.5|33994.5|34017.3|33997.3|34013.9|33993.9|31
1648208300000|2022-03-25 11:38:20|34014.8|33994.8|34018.7|33998.7|34019.2|33999.2|34013.9|33993.9|24
1648208310000|2022-03-25 11:38:30|34019|33999|34019.5|33999.5|34019.5|33999.5|34018|33998|24
1648208320000|2022-03-25 11:38:40|34019.7|33999.7|34018|33998|34019.8|33999.8|34017.8|33997.8|20
1648208330000|2022-03-25 11:38:50|34017.8|33997.8|34017.9|33997.9|34018.6|33998.6|34016.9|33996.9|27
1648208340000|2022-03-25 11:39:00|34017.2|33997.2|34019.5|33999.5|34021.2|34001.2|34015.9|33995.9|33
1648208350000|2022-03-25 11:39:10|34018.4|33998.4|34018.1|33998.1|34021.5|34001.5|34018.1|33998.1|34
1648208360000|2022-03-25 11:39:20|34018.5|33998.5|34022.8|34002.8|34023.1|34003.1|34018.5|33998.5|29
1648208370000|2022-03-25 11:39:30|34023.1|34003.1|34022.6|34002.6|34023.9|34003.9|34021.8|34001.8|27
1648208380000|2022-03-25 11:39:40|34022.7|34002.7|34025.6|34005.6|34026.1|34006.1|34022.5|34002.5|25
1648208390000|2022-03-25 11:39:50|34025.7|34005.7|34025.5|34005.5|34025.9|34005.9|34024.6|34004.6|24
1648208400000|2022-03-25 11:40:00|34025.7|34005.7|34026|34006|34026.2|34006.2|34025.5|34005.5|33
1648208410000|2022-03-25 11:40:10|34025.8|34005.8|34026.8|34006.8|34027.3|34007.3|34025.3|34005.3|24
1648208420000|2022-03-25 11:40:20|34026.1|34006.1|34025.1|34005.1|34027.2|34007.2|34024.3|34004.3|34
1648208430000|2022-03-25 11:40:30|34025|34005|34025.1|34005.1|34025.5|34005.5|34025|34005|18
1648208440000|2022-03-25 11:40:40|34025|34005|34024.7|34004.7|34025.4|34005.4|34024.7|34004.7|12
1648208450000|2022-03-25 11:40:50|34025.1|34005.1|34023.6|34003.6|34025.1|34005.1|34023.6|34003.6|20
1648208460000|2022-03-25 11:41:00|34023.9|34003.9|34025|34005|34025|34005|34020.7|34000.7|22
1648208470000|2022-03-25 11:41:10|34024.7|34004.7|34025.3|34005.3|34026.1|34006.1|34024.5|34004.5|32
1648208480000|2022-03-25 11:41:20|34025.4|34005.4|34025.9|34005.9|34025.9|34005.9|34025.1|34005.1|19
1648208490000|2022-03-25 11:41:30|34025.6|34005.6|34026.2|34006.2|34026.2|34006.2|34025.4|34005.4|27
1648208500000|2022-03-25 11:41:40|34026.1|34006.1|34024.6|34004.6|34026.1|34006.1|34024.5|34004.5|19
1648208510000|2022-03-25 11:41:50|34024.7|34004.7|34025.4|34005.4|34025.5|34005.5|34024.6|34004.6|25
1648208520000|2022-03-25 11:42:00|34025|34005|34026.5|34006.5|34026.5|34006.5|34025|34005|23
1648208530000|2022-03-25 11:42:10|34026.3|34006.3|34027.3|34007.3|34028.1|34008.1|34025.9|34005.9|26
1648208540000|2022-03-25 11:42:20|34026.9|34006.9|34026.1|34006.1|34027|34007|34026.1|34006.1|28
1648208550000|2022-03-25 11:42:30|34026.2|34006.2|34033.2|34013.2|34034|34014|34026.1|34006.1|12
1648208560000|2022-03-25 11:42:40|34033.4|34013.4|34032.7|34012.7|34034|34014|34031.7|34011.7|21
1648208570000|2022-03-25 11:42:50|34033.1|34013.1|34034.2|34014.2|34034.5|34014.5|34033.1|34013.1|25
1648208580000|2022-03-25 11:43:00|34033.8|34013.8|34034.5|34014.5|34035.7|34015.7|34033.8|34013.8|32
1648208590000|2022-03-25 11:43:10|34035.1|34015.1|34034.5|34014.5|34035.1|34015.1|34033.2|34013.2|29
1648208600000|2022-03-25 11:43:20|34034.1|34014.1|34034.6|34014.6|34035.1|34015.1|34033.8|34013.8|34
1648208610000|2022-03-25 11:43:30|34035.1|34015.1|34034.9|34014.9|34035.3|34015.3|34034.4|34014.4|28
1648208620000|2022-03-25 11:43:40|34035|34015|34035.1|34015.1|34035.9|34015.9|34034.5|34014.5|34
1648208630000|2022-03-25 11:43:50|34034.8|34014.8|34035.4|34015.4|34035.5|34015.5|34034.7|34014.7|29
1648208640000|2022-03-25 11:44:00|34035.5|34015.5|34033.8|34013.8|34035.6|34015.6|34033.7|34013.7|22
1648208650000|2022-03-25 11:44:10|34033.9|34013.9|34035|34015|34035.4|34015.4|34033.9|34013.9|18
1648208660000|2022-03-25 11:44:20|34034.3|34014.3|34035.9|34015.9|34036.2|34016.2|34033|34013|25
1648208670000|2022-03-25 11:44:30|34035.5|34015.5|34032.9|34012.9|34035.5|34015.5|34032.4|34012.4|25
1648208680000|2022-03-25 11:44:40|34032.8|34012.8|34033.4|34013.4|34033.6|34013.6|34032.2|34012.2|29
1648208690000|2022-03-25 11:44:50|34033.2|34013.2|34030.8|34010.8|34033.3|34013.3|34030.6|34010.6|24
1648208700000|2022-03-25 11:45:00|34031.3|34011.3|34029.5|34009.5|34031.3|34011.3|34028.1|34008.1|26
1648208710000|2022-03-25 11:45:10|34030.6|34010.6|34031.2|34011.2|34031.2|34011.2|34028.5|34008.5|22
1648208720000|2022-03-25 11:45:20|34031.3|34011.3|34030.6|34010.6|34031.7|34011.7|34030.3|34010.3|25
1648208730000|2022-03-25 11:45:30|34030.3|34010.3|34031|34011|34031.4|34011.4|34030.3|34010.3|14
1648208740000|2022-03-25 11:45:40|34030.8|34010.8|34030.6|34010.6|34031.1|34011.1|34030.3|34010.3|18
1648208750000|2022-03-25 11:45:50|34030.8|34010.8|34031.5|34011.5|34031.6|34011.6|34030.8|34010.8|11
1648208760000|2022-03-25 11:46:00|34031.7|34011.7|34031|34011|34031.8|34011.8|34030.7|34010.7|15
1648208770000|2022-03-25 11:46:10|34032.2|34012.2|34031.9|34011.9|34032.5|34012.5|34031.5|34011.5|10
1648208780000|2022-03-25 11:46:20|34031.6|34011.6|34031.4|34011.4|34032.1|34012.1|34030.7|34010.7|18
1648208790000|2022-03-25 11:46:30|34031.5|34011.5|34029.8|34009.8|34031.5|34011.5|34029.2|34009.2|14
1648208800000|2022-03-25 11:46:40|34030.2|34010.2|34029.2|34009.2|34030.2|34010.2|34028.6|34008.6|16
1648208810000|2022-03-25 11:46:50|34029.3|34009.3|34028.1|34008.1|34029.9|34009.9|34027.1|34007.1|24
1648208820000|2022-03-25 11:47:00|34027.4|34007.4|34027.9|34007.9|34029.3|34009.3|34027.2|34007.2|18
1648208830000|2022-03-25 11:47:10|34028|34008|34027|34007|34028.9|34008.9|34027|34007|17
1648208840000|2022-03-25 11:47:20|34026.6|34006.6|34028.5|34008.5|34028.5|34008.5|34026.5|34006.5|17
1648208850000|2022-03-25 11:47:30|34029|34009|34028.3|34008.3|34029|34009|34027.7|34007.7|21
1648208860000|2022-03-25 11:47:40|34028.1|34008.1|34029|34009|34029|34009|34027.9|34007.9|10
1648208870000|2022-03-25 11:47:50|34029.1|34009.1|34027.9|34007.9|34029.3|34009.3|34027.9|34007.9|16
1648208880000|2022-03-25 11:48:00|34027.7|34007.7|34028|34008|34029.6|34009.6|34026.6|34006.6|20
1648208890000|2022-03-25 11:48:10|34028.1|34008.1|34029.1|34009.1|34029.6|34009.6|34027.7|34007.7|15
1648208900000|2022-03-25 11:48:20|34027.8|34007.8|34029.4|34009.4|34030|34010|34026.9|34006.9|15
1648208910000|2022-03-25 11:48:30|34029.7|34009.7|34028.3|34008.3|34030.4|34010.4|34028.3|34008.3|15
1648208920000|2022-03-25 11:48:40|34028.9|34008.9|34028.6|34008.6|34029.5|34009.5|34027.8|34007.8|16
1648208930000|2022-03-25 11:48:50|34028.5|34008.5|34030|34010|34030.6|34010.6|34028|34008|24
1648208940000|2022-03-25 11:49:00|34030.2|34010.2|34031.1|34011.1|34031.1|34011.1|34028.7|34008.7|19
1648208950000|2022-03-25 11:49:10|34031|34011|34032.4|34012.4|34035.6|34015.6|34030.4|34010.4|25
1648208960000|2022-03-25 11:49:20|34032.2|34012.2|34031.2|34011.2|34033.6|34013.6|34031.2|34011.2|21
1648208970000|2022-03-25 11:49:30|34031.4|34011.4|34031.7|34011.7|34031.9|34011.9|34030.8|34010.8|20
1648208980000|2022-03-25 11:49:40|34031.9|34011.9|34031.6|34011.6|34033.9|34013.9|34030.4|34010.4|27
1648208990000|2022-03-25 11:49:50|34031.3|34011.3|34032.6|34012.6|34032.8|34012.8|34031.3|34011.3|23
1648209000000|2022-03-25 11:50:00|34032.7|34012.7|34033.3|34013.3|34033.5|34013.5|34032.6|34012.6|18
1648209010000|2022-03-25 11:50:10|34033.4|34013.4|34033.6|34013.6|34034.3|34014.3|34033.1|34013.1|16
1648209020000|2022-03-25 11:50:20|34033.8|34013.8|34034.2|34014.2|34034.6|34014.6|34033.2|34013.2|23
1648209030000|2022-03-25 11:50:30|34034.3|34014.3|34033.6|34013.6|34035.4|34015.4|34032.2|34012.2|25
1648209040000|2022-03-25 11:50:40|34033.9|34013.9|34033.1|34013.1|34034.5|34014.5|34033|34013|17
1648209050000|2022-03-25 11:50:50|34035.5|34015.5|34033.5|34013.5|34036.2|34016.2|34033.4|34013.4|12
1648209060000|2022-03-25 11:51:00|34033.3|34013.3|34035|34015|34035.5|34015.5|34033.2|34013.2|16
1648209070000|2022-03-25 11:51:10|34034.6|34014.6|34035.3|34015.3|34035.4|34015.4|34033|34013|15
1648209080000|2022-03-25 11:51:20|34035|34015|34035|34015|34036|34016|34035|34015|21
1648209090000|2022-03-25 11:51:30|34035.5|34015.5|34035.7|34015.7|34036.1|34016.1|34035|34015|22
1648209100000|2022-03-25 11:51:40|34035.8|34015.8|34035.4|34015.4|34037|34017|34030.3|34010.3|21
1648209110000|2022-03-25 11:51:50|34036.4|34016.4|34037.6|34017.6|34040.2|34020.2|34036.4|34016.4|20
1648209120000|2022-03-25 11:52:00|34037.5|34017.5|34030.8|34010.8|34038.2|34018.2|34028.2|34008.2|27
1648209130000|2022-03-25 11:52:10|34030.9|34010.9|34030.9|34010.9|34033.1|34013.1|34029.1|34009.1|28
1648209140000|2022-03-25 11:52:20|34031|34011|34033|34013|34033|34013|34029|34009|29
1648209150000|2022-03-25 11:52:30|34032.6|34012.6|34032.2|34012.2|34033.4|34013.4|34030|34010|34
1648209160000|2022-03-25 11:52:40|34032.4|34012.4|34031.8|34011.8|34034.1|34014.1|34031.8|34011.8|27
1648209170000|2022-03-25 11:52:50|34031.7|34011.7|34027.9|34007.9|34032.3|34012.3|34027.1|34007.1|33
1648209180000|2022-03-25 11:53:00|34028.2|34008.2|34029.4|34009.4|34029.4|34009.4|34026.9|34006.9|23
1648209190000|2022-03-25 11:53:10|34029|34009|34031.3|34011.3|34033.1|34013.1|34029|34009|20
1648209200000|2022-03-25 11:53:20|34031.7|34011.7|34029.1|34009.1|34031.7|34011.7|34028.1|34008.1|19
1648209210000|2022-03-25 11:53:30|34028.5|34008.5|34028.7|34008.7|34029|34009|34027|34007|24
1648209220000|2022-03-25 11:53:40|34028.6|34008.6|34028.3|34008.3|34029.3|34009.3|34027.3|34007.3|28
1648209230000|2022-03-25 11:53:50|34028|34008|34026.5|34006.5|34028.3|34008.3|34025.9|34005.9|21
1648209240000|2022-03-25 11:54:00|34027|34007|34024.8|34004.8|34027.1|34007.1|34024.6|34004.6|21
1648209250000|2022-03-25 11:54:10|34025|34005|34025.9|34005.9|34026.9|34006.9|34024.8|34004.8|20
1648209260000|2022-03-25 11:54:20|34026.1|34006.1|34027.6|34007.6|34027.6|34007.6|34025.1|34005.1|16
1648209270000|2022-03-25 11:54:30|34027.4|34007.4|34028.8|34008.8|34031.4|34011.4|34027.4|34007.4|28
1648209280000|2022-03-25 11:54:40|34028.9|34008.9|34028.1|34008.1|34030.2|34010.2|34028.1|34008.1|23
1648209290000|2022-03-25 11:54:50|34028.2|34008.2|34026.1|34006.1|34028.2|34008.2|34025.1|34005.1|26
1648209300000|2022-03-25 11:55:00|34026.6|34006.6|34023.8|34003.8|34027.2|34007.2|34023.2|34003.2|27
1648209310000|2022-03-25 11:55:10|34023.4|34003.4|34024|34004|34024|34004|34022.7|34002.7|20
1648209320000|2022-03-25 11:55:20|34022.9|34002.9|34022.8|34002.8|34023.7|34003.7|34022.5|34002.5|17
1648209330000|2022-03-25 11:55:30|34022.3|34002.3|34025.4|34005.4|34025.8|34005.8|34020|34000|20
1648209340000|2022-03-25 11:55:40|34025.2|34005.2|34024.7|34004.7|34025.4|34005.4|34023.2|34003.2|16
1648209350000|2022-03-25 11:55:50|34025|34005|34026.5|34006.5|34026.7|34006.7|34023.7|34003.7|19
1648209360000|2022-03-25 11:56:00|34025.9|34005.9|34023.2|34003.2|34025.9|34005.9|34022.1|34002.1|18
1648209370000|2022-03-25 11:56:10|34022.5|34002.5|34025.2|34005.2|34025.2|34005.2|34022.4|34002.4|9
1648209380000|2022-03-25 11:56:20|34024.9|34004.9|34023.6|34003.6|34024.9|34004.9|34021.1|34001.1|21
1648209390000|2022-03-25 11:56:30|34023.4|34003.4|34020.2|34000.2|34023.8|34003.8|34019.8|33999.8|15
1648209400000|2022-03-25 11:56:40|34020.6|34000.6|34019.6|33999.6|34021.5|34001.5|34018.8|33998.8|21
1648209410000|2022-03-25 11:56:50|34019.7|33999.7|34020.5|34000.5|34021.3|34001.3|34019.7|33999.7|15
1648209420000|2022-03-25 11:57:00|34020.6|34000.6|34022.9|34002.9|34022.9|34002.9|34019.5|33999.5|18
1648209430000|2022-03-25 11:57:10|34019|33999|34017.5|33997.5|34020.9|34000.9|34015.3|33995.3|33
1648209440000|2022-03-25 11:57:20|34017.8|33997.8|34015.3|33995.3|34018.3|33998.3|34014.9|33994.9|22
1648209450000|2022-03-25 11:57:30|34015.9|33995.9|34018.1|33998.1|34018.1|33998.1|34015.7|33995.7|17
1648209460000|2022-03-25 11:57:40|34020.2|34000.2|34023.4|34003.4|34024.2|34004.2|34019.9|33999.9|21
1648209470000|2022-03-25 11:57:50|34022.1|34002.1|34021|34001|34022.3|34002.3|34020.8|34000.8|17
1648209480000|2022-03-25 11:58:00|34021.3|34001.3|34020.4|34000.4|34021.3|34001.3|34017|33997|23
1648209490000|2022-03-25 11:58:10|34020.2|34000.2|34022.3|34002.3|34023.5|34003.5|34020.1|34000.1|20
1648209500000|2022-03-25 11:58:20|34021.8|34001.8|34019.4|33999.4|34022.4|34002.4|34019.1|33999.1|23
1648209510000|2022-03-25 11:58:30|34019.8|33999.8|34020|34000|34020.4|34000.4|34017.9|33997.9|19
1648209520000|2022-03-25 11:58:40|34020.1|34000.1|34020.8|34000.8|34021|34001|34019.3|33999.3|17
1648209530000|2022-03-25 11:58:50|34021|34001|34019.9|33999.9|34021|34001|34015.6|33995.6|15
1648209540000|2022-03-25 11:59:00|34019.7|33999.7|34024.4|34004.4|34025|34005|34019.4|33999.4|22
1648209550000|2022-03-25 11:59:10|34024.3|34004.3|33999.8|33979.8|34024.6|34004.6|33999.8|33979.8|26
1648209560000|2022-03-25 11:59:20|34003.3|33983.3|34001.1|33981.1|34034|33987|33995.2|33949.4|22
1648209570000|2022-03-25 11:59:30|33999.2|33979.2|33992.7|33972.7|34001.5|33981.5|33990.8|33970.8|21
1648209580000|2022-03-25 11:59:40|33997.7|33977.7|33987.1|33967.1|34033.4|33983.5|33987.1|33952.6|27
1648209590000|2022-03-25 11:59:50|33987.4|33967.4|34007.8|33936.3|34015|33967.4|33980.8|33931.5|35
1648209600000|2022-03-25 12:00:00|33994.4|33944.4|33982.9|33962.9|33997.3|33963.1|33978.2|33943.8|29
1648209610000|2022-03-25 12:00:10|33983.1|33963.1|33983.9|33963.9|33984.4|33964.4|33980.4|33960.4|25
1648209620000|2022-03-25 12:00:20|33983.8|33963.8|33979.9|33959.9|34001.7|33964.9|33974.6|33931.8|21
1648209630000|2022-03-25 12:00:30|33996.6|33946.6|33975.9|33955.9|33997.2|33962.1|33975.1|33946.6|28
1648209640000|2022-03-25 12:00:40|33975.6|33955.6|33974.6|33954.6|33977.6|33957.6|33974.6|33954.6|21
1648209650000|2022-03-25 12:00:50|33975.6|33955.6|33980.6|33960.6|33980.6|33960.6|33974.8|33954.8|22
1648209660000|2022-03-25 12:01:00|33979.8|33959.8|33983.7|33963.7|33983.9|33963.9|33977.7|33957.7|27
1648209670000|2022-03-25 12:01:10|33982.7|33962.7|33986.1|33966.1|33986.4|33966.4|33982.4|33962.4|32
1648209680000|2022-03-25 12:01:20|33985.9|33965.9|33989.5|33969.5|33990.7|33970.7|33985.5|33965.5|32
1648209690000|2022-03-25 12:01:30|33989.6|33969.6|33988.2|33968.2|33989.6|33969.6|33987.3|33967.3|29
1648209700000|2022-03-25 12:01:40|33988.1|33968.1|33985.8|33965.8|33989|33969|33985.3|33965.3|19
1648209710000|2022-03-25 12:01:50|33985.6|33965.6|33989.3|33969.3|33989.3|33969.3|33985.6|33965.6|23
1648209720000|2022-03-25 12:02:00|33989.5|33969.5|33985.9|33965.9|33991|33971|33982|33962|31
1648209730000|2022-03-25 12:02:10|33986.9|33966.9|33985.1|33965.1|33987.9|33967.9|33984.3|33964.3|28
1648209740000|2022-03-25 12:02:20|33984.8|33964.8|33981.4|33961.4|33984.8|33964.8|33977.8|33957.8|19
1648209750000|2022-03-25 12:02:30|33983|33963|33984.9|33964.9|33988.1|33968.1|33978.9|33958.9|31
1648209760000|2022-03-25 12:02:40|33984.2|33964.2|33977.1|33957.1|33985.8|33965.8|33977.1|33957.1|20
1648209770000|2022-03-25 12:02:50|33974.4|33954.4|33963.7|33943.7|33980.3|33960.3|33962.5|33942.5|36
1648209780000|2022-03-25 12:03:00|33965|33945|33964|33944|33965.1|33945.1|33963.5|33943.5|24
1648209790000|2022-03-25 12:03:10|33963.1|33943.1|33965.3|33945.3|33966.5|33946.5|33963.1|33943.1|18
1648209800000|2022-03-25 12:03:20|33964.7|33944.7|33967.6|33947.6|33967.6|33947.6|33964.6|33944.6|8
1648209810000|2022-03-25 12:03:30|33967.3|33947.3|33967.3|33947.3|33967.6|33947.6|33966.9|33946.9|12
1648209820000|2022-03-25 12:03:40|33967.8|33947.8|33968.7|33948.7|33969.6|33949.6|33967.3|33947.3|9
1648209830000|2022-03-25 12:03:50|33968.6|33948.6|33969|33949|33969.6|33949.6|33968.4|33948.4|15
1648209840000|2022-03-25 12:04:00|33969.1|33949.1|33967.3|33947.3|33969.4|33949.4|33967|33947|18
1648209850000|2022-03-25 12:04:10|33967.1|33947.1|33965.9|33945.9|33967.6|33947.6|33965.7|33945.7|17
1648209860000|2022-03-25 12:04:20|33965.7|33945.7|33966|33946|33966.7|33946.7|33964.9|33944.9|17
1648209870000|2022-03-25 12:04:30|33966.3|33946.3|33967.4|33947.4|33967.8|33947.8|33966.3|33946.3|11
1648209880000|2022-03-25 12:04:40|33967.5|33947.5|33969.8|33949.8|33970.7|33950.7|33966.3|33946.3|16
1648209890000|2022-03-25 12:04:50|33969.7|33949.7|33971|33951|33972.3|33952.3|33969.3|33949.3|21
1648209900000|2022-03-25 12:05:00|33971.1|33951.1|33970|33950|33971.2|33951.2|33968.7|33948.7|21
1648209910000|2022-03-25 12:05:10|33970.2|33950.2|33970.1|33950.1|33975.2|33955.2|33969.3|33949.3|18
1648209920000|2022-03-25 12:05:20|33969.6|33949.6|33967.3|33947.3|33970.8|33950.8|33967.2|33947.2|21
1648209930000|2022-03-25 12:05:30|33966.9|33946.9|33966.3|33946.3|33968.3|33948.3|33966.3|33946.3|15
1648209940000|2022-03-25 12:05:40|33966.6|33946.6|33969.7|33949.7|33972.8|33952.8|33966.1|33946.1|22
1648209950000|2022-03-25 12:05:50|33969.9|33949.9|33964|33944|33973.7|33953.7|33961.4|33941.4|28
1648209960000|2022-03-25 12:06:00|33965.7|33945.7|33965.9|33945.9|33967.9|33947.9|33963.8|33943.8|19
1648209970000|2022-03-25 12:06:10|33967|33947|33970.3|33950.3|33970.9|33950.9|33966.5|33946.5|21
1648209980000|2022-03-25 12:06:20|33967.3|33947.3|33971.1|33951.1|33972.1|33952.1|33967.3|33947.3|20
1648209990000|2022-03-25 12:06:30|33970.7|33950.7|33969.6|33949.6|33971|33951|33969.6|33949.6|16
1648210000000|2022-03-25 12:06:40|33969.7|33949.7|33968.2|33948.2|33972.9|33952.9|33967.9|33947.9|16
1648210010000|2022-03-25 12:06:50|33968.1|33948.1|33967.3|33947.3|33969.1|33949.1|33967.3|33947.3|21
1648210020000|2022-03-25 12:07:00|33968.6|33948.6|33966.5|33946.5|33968.9|33948.9|33966.1|33946.1|25
1648210030000|2022-03-25 12:07:10|33966.8|33946.8|33971.7|33951.7|33971.8|33951.8|33966.8|33946.8|11
1648210040000|2022-03-25 12:07:20|33971.5|33951.5|33974.6|33954.6|33974.9|33954.9|33971.5|33951.5|17
1648210050000|2022-03-25 12:07:30|33972.9|33952.9|33973.6|33953.6|33974|33954|33972.7|33952.7|10
1648210060000|2022-03-25 12:07:40|33973.7|33953.7|33975.4|33955.4|33975.9|33955.9|33973.3|33953.3|16
1648210070000|2022-03-25 12:07:50|33975.1|33955.1|33972.7|33952.7|33975.5|33955.5|33972.4|33952.4|16
1648210080000|2022-03-25 12:08:00|33969.4|33949.4|33970.3|33950.3|33974.3|33954.3|33968.9|33948.9|28
1648210090000|2022-03-25 12:08:10|33973|33953|33972|33952|33973.3|33953.3|33968.9|33948.9|16
1648210100000|2022-03-25 12:08:20|33972.1|33952.1|33969.1|33949.1|33972.1|33952.1|33969.1|33949.1|21
1648210110000|2022-03-25 12:08:30|33969.9|33949.9|33972|33952|33976.6|33956.6|33969.1|33949.1|29
1648210120000|2022-03-25 12:08:40|33973.3|33953.3|33973.9|33953.9|33976.6|33956.6|33971.9|33951.9|26
1648210130000|2022-03-25 12:08:50|33975.1|33955.1|33974|33954|33975.6|33955.6|33973.6|33953.6|33
1648210140000|2022-03-25 12:09:00|33973.7|33953.7|33974.6|33954.6|33974.7|33954.7|33972.1|33952.1|26
1648210150000|2022-03-25 12:09:10|33974.9|33954.9|33971.2|33951.2|33975.1|33955.1|33971.2|33951.2|24
1648210160000|2022-03-25 12:09:20|33971|33951|33970.9|33950.9|33974.3|33954.3|33970.4|33950.4|24
1648210170000|2022-03-25 12:09:30|33971.9|33951.9|33971.4|33951.4|33973.3|33953.3|33969.5|33949.5|16
1648210180000|2022-03-25 12:09:40|33970.6|33950.6|33973.7|33953.7|33974.9|33954.9|33970.6|33950.6|20
1648210190000|2022-03-25 12:09:50|33973.6|33953.6|33976.7|33956.7|33976.7|33956.7|33972.4|33952.4|22
1648210200000|2022-03-25 12:10:00|33976.5|33956.5|33974.1|33954.1|33977.7|33957.7|33973|33953|29
1648210210000|2022-03-25 12:10:10|33974.4|33954.4|33973|33953|33974.6|33954.6|33972.4|33952.4|23
1648210220000|2022-03-25 12:10:20|33972.5|33952.5|33973.3|33953.3|33973.3|33953.3|33972|33952|18
1648210230000|2022-03-25 12:10:30|33972.9|33952.9|33976|33956|33976.6|33956.6|33971.1|33951.1|18
1648210240000|2022-03-25 12:10:40|33972|33952|33975.5|33955.5|33976.4|33956.4|33972|33952|25
1648210250000|2022-03-25 12:10:50|33975.7|33955.7|33976.5|33956.5|33976.7|33956.7|33974.2|33954.2|21
1648210260000|2022-03-25 12:11:00|33979.6|33959.6|33978.3|33958.3|33980|33960|33978.2|33958.2|21
1648210270000|2022-03-25 12:11:10|33978.6|33958.6|33978.8|33958.8|33978.9|33958.9|33978.4|33958.4|8
1648210280000|2022-03-25 12:11:20|33979|33959|33979.4|33959.4|33979.4|33959.4|33974.9|33954.9|24
1648210290000|2022-03-25 12:11:30|33978.5|33958.5|33966|33946|33979|33959|33963.7|33943.7|23
1648210300000|2022-03-25 12:11:40|33964|33944|33967.2|33947.2|33967.5|33947.5|33964|33944|15
1648210310000|2022-03-25 12:11:50|33966|33946|33967.7|33947.7|33967.7|33947.7|33963.8|33943.8|16
1648210320000|2022-03-25 12:12:00|33965.4|33945.4|33969.8|33949.8|33970.9|33950.9|33965.4|33945.4|14
1648210330000|2022-03-25 12:12:10|33969.2|33949.2|33971.8|33951.8|33971.8|33951.8|33963.8|33943.8|18
1648210340000|2022-03-25 12:12:20|33967|33947|33967.7|33947.7|33971.5|33951.5|33966.9|33946.9|15
1648210350000|2022-03-25 12:12:30|33968.5|33948.5|33968.8|33948.8|33972.7|33952.7|33968.5|33948.5|18
1648210360000|2022-03-25 12:12:40|33968.7|33948.7|33969.2|33949.2|33970.5|33950.5|33968.7|33948.7|8
1648210370000|2022-03-25 12:12:50|33968.6|33948.6|33972.8|33952.8|33973.2|33953.2|33968.6|33948.6|15
1648210380000|2022-03-25 12:13:00|33972.7|33952.7|33973.5|33953.5|33974|33954|33972.7|33952.7|11
1648210390000|2022-03-25 12:13:10|33976.1|33956.1|33971.3|33951.3|33976.1|33956.1|33967.2|33947.2|30
1648210400000|2022-03-25 12:13:20|33971.2|33951.2|33969.1|33949.1|33972.5|33952.5|33968.9|33948.9|25
1648210410000|2022-03-25 12:13:30|33970.1|33950.1|33969.9|33949.9|33971.7|33951.7|33969.7|33949.7|18
1648210420000|2022-03-25 12:13:40|33970.4|33950.4|33971|33951|33971.2|33951.2|33968.7|33948.7|17
1648210430000|2022-03-25 12:13:50|33969.4|33949.4|33974.8|33954.8|33975|33955|33969.4|33949.4|14
1648210440000|2022-03-25 12:14:00|33973.6|33953.6|33979.1|33959.1|33979.6|33959.6|33972.9|33952.9|26
1648210450000|2022-03-25 12:14:10|33978.6|33958.6|33978.6|33958.6|33979.8|33959.8|33978.6|33958.6|28
1648210460000|2022-03-25 12:14:20|33978.9|33958.9|33979.1|33959.1|33979.7|33959.7|33978.4|33958.4|27
1648210470000|2022-03-25 12:14:30|33978.9|33958.9|33979.9|33959.9|33980.4|33960.4|33978.9|33958.9|22
1648210480000|2022-03-25 12:14:40|33980|33960|33980.4|33960.4|33980.4|33960.4|33979|33959|19
1648210490000|2022-03-25 12:14:50|33980.3|33960.3|33980.5|33960.5|33981.2|33961.2|33980.1|33960.1|24
1648210500000|2022-03-25 12:15:00|33980.1|33960.1|33986.5|33966.5|33987|33967|33980.1|33960.1|28
1648210510000|2022-03-25 12:15:10|33986.8|33966.8|33987.7|33967.7|33989.4|33969.4|33984.7|33964.7|32
1648210520000|2022-03-25 12:15:20|33987.9|33967.9|33985.5|33965.5|33990.7|33970.7|33985.5|33965.5|31
1648210530000|2022-03-25 12:15:30|33986.7|33966.7|33985.7|33965.7|33986.7|33966.7|33985.2|33965.2|23
1648210540000|2022-03-25 12:15:40|33985.6|33965.6|33985.4|33965.4|33986|33966|33984.9|33964.9|26
1648210550000|2022-03-25 12:15:50|33984.7|33964.7|33986.7|33966.7|33988.3|33968.3|33984.7|33964.7|28
1648210560000|2022-03-25 12:16:00|33986.5|33966.5|33983.3|33963.3|33986.8|33966.8|33983|33963|24
1648210570000|2022-03-25 12:16:10|33983.8|33963.8|33984|33964|33985.3|33965.3|33983.3|33963.3|29
1648210580000|2022-03-25 12:16:20|33983.9|33963.9|33985.4|33965.4|33985.4|33965.4|33982.5|33962.5|15
1648210590000|2022-03-25 12:16:30|33984.3|33964.3|33984.4|33964.4|33984.8|33964.8|33983.9|33963.9|15
1648210600000|2022-03-25 12:16:40|33983.9|33963.9|33983.8|33963.8|33984.6|33964.6|33983.8|33963.8|11
1648210610000|2022-03-25 12:16:50|33984.2|33964.2|33985.5|33965.5|33985.5|33965.5|33983.7|33963.7|17
1648210620000|2022-03-25 12:17:00|33985.6|33965.6|33970.7|33950.7|33985.7|33965.7|33967.6|33947.6|34
1648210630000|2022-03-25 12:17:10|33971.1|33951.1|33971.7|33951.7|33974.1|33954.1|33970.5|33950.5|26
1648210640000|2022-03-25 12:17:20|33971.8|33951.8|33972.1|33952.1|33973.1|33953.1|33968.7|33948.7|27
1648210650000|2022-03-25 12:17:30|33968.7|33948.7|33974.9|33954.9|33975.8|33955.8|33968.4|33948.4|17
1648210660000|2022-03-25 12:17:40|33975.1|33955.1|33969.8|33949.8|33975.1|33955.1|33969.4|33949.4|19
1648210670000|2022-03-25 12:17:50|33970.5|33950.5|33968.4|33948.4|33970.7|33950.7|33968.4|33948.4|22
1648210680000|2022-03-25 12:18:00|33968.6|33948.6|33970.2|33950.2|33970.4|33950.4|33967.4|33947.4|18
1648210690000|2022-03-25 12:18:10|33967.4|33947.4|33975.2|33955.2|33975.7|33955.7|33967.4|33947.4|18
1648210700000|2022-03-25 12:18:20|33974.9|33954.9|33976.9|33956.9|33976.9|33956.9|33974.9|33954.9|11
1648210710000|2022-03-25 12:18:30|33976.7|33956.7|33975|33955|33977.1|33957.1|33974.3|33954.3|24
1648210720000|2022-03-25 12:18:40|33975.3|33955.3|33974.6|33954.6|33977.7|33957.7|33972.9|33952.9|23
1648210730000|2022-03-25 12:18:50|33974.8|33954.8|33973.3|33953.3|33975.8|33955.8|33972.9|33952.9|17
1648210740000|2022-03-25 12:19:00|33969.8|33949.8|33965.1|33945.1|33972.1|33952.1|33964.3|33944.3|22
1648210750000|2022-03-25 12:19:10|33966.7|33946.7|33967.2|33947.2|33969.3|33949.3|33964.7|33944.7|20
1648210760000|2022-03-25 12:19:20|33967.3|33947.3|33967.2|33947.2|33969.4|33949.4|33966.7|33946.7|18
1648210770000|2022-03-25 12:19:30|33967.1|33947.1|33975.2|33955.2|33976.8|33956.8|33967.1|33947.1|17
1648210780000|2022-03-25 12:19:40|33975.8|33955.8|33981.3|33961.3|33981.5|33961.5|33975.4|33955.4|30
1648210790000|2022-03-25 12:19:50|33979.6|33959.6|33976.7|33956.7|33980.2|33960.2|33976.1|33956.1|23
1648210800000|2022-03-25 12:20:00|33978.2|33958.2|33974.6|33954.6|33978.2|33958.2|33972.7|33952.7|28
1648210810000|2022-03-25 12:20:10|33974.7|33954.7|33979.4|33959.4|33980.6|33960.6|33974.4|33954.4|29
1648210820000|2022-03-25 12:20:20|33983.5|33963.5|33983.9|33963.9|33986.7|33966.7|33981.9|33961.9|25
1648210830000|2022-03-25 12:20:30|33988|33968|33977.5|33957.5|33988|33968|33968.6|33948.6|24
1648210840000|2022-03-25 12:20:40|33977.6|33957.6|33975.6|33955.6|33977.6|33957.6|33971.9|33951.9|31
1648210850000|2022-03-25 12:20:50|33976.4|33956.4|33977.2|33957.2|33977.3|33957.3|33973.6|33953.6|17
1648210860000|2022-03-25 12:21:00|33976.5|33956.5|33980|33960|33980|33960|33974.3|33954.3|20
1648210870000|2022-03-25 12:21:10|33978.7|33958.7|33977.2|33957.2|33981.1|33961.1|33976.8|33956.8|19
1648210880000|2022-03-25 12:21:20|33977.1|33957.1|33976.5|33956.5|33977.9|33957.9|33974.2|33954.2|14
1648210890000|2022-03-25 12:21:30|33975.6|33955.6|33976|33956|33976.7|33956.7|33975.2|33955.2|12
1648210900000|2022-03-25 12:21:40|33975.2|33955.2|33974.4|33954.4|33978.1|33958.1|33969.9|33949.9|19
1648210910000|2022-03-25 12:21:50|33974|33954|33972.1|33952.1|33975.9|33955.9|33972.1|33952.1|23
1648210920000|2022-03-25 12:22:00|33973.3|33953.3|33950.7|33930.7|33990.8|33956|33950.7|33918.5|25
1648210930000|2022-03-25 12:22:10|33955.2|33935.2|33956.3|33936.3|33957.3|33937.3|33952.1|33932.1|30
1648210940000|2022-03-25 12:22:20|33955.8|33935.8|33962.3|33942.3|33962.3|33942.3|33954.4|33934.4|30
1648210950000|2022-03-25 12:22:30|33960.6|33940.6|33960.2|33940.2|33962.6|33942.6|33960.2|33940.2|27
1648210960000|2022-03-25 12:22:40|33960.7|33940.7|33960.6|33940.6|33962.2|33942.2|33960.6|33940.6|19
1648210970000|2022-03-25 12:22:50|33961|33941|33961.8|33941.8|33962.3|33942.3|33958|33938|16
1648210980000|2022-03-25 12:23:00|33961.7|33941.7|33961.5|33941.5|33963.5|33943.5|33960.9|33940.9|21
1648210990000|2022-03-25 12:23:10|33960.4|33940.4|33958.8|33938.8|33963.1|33943.1|33958.7|33938.7|18
1648211000000|2022-03-25 12:23:20|33958.6|33938.6|33962.5|33942.5|33964.1|33944.1|33958.6|33938.6|19
1648211010000|2022-03-25 12:23:30|33962.4|33942.4|33962.4|33942.4|33963.7|33943.7|33961.1|33941.1|14
1648211020000|2022-03-25 12:23:40|33962.2|33942.2|33957.5|33937.5|33962.6|33942.6|33956.3|33936.3|19
1648211030000|2022-03-25 12:23:50|33957|33937|33959.1|33939.1|33959.9|33939.9|33955.4|33935.4|19
1648211040000|2022-03-25 12:24:00|33957.6|33937.6|33958|33938|33959.8|33939.8|33956.6|33936.6|24
1648211050000|2022-03-25 12:24:10|33958.4|33938.4|33956.5|33936.5|33958.5|33938.5|33955|33935|23
1648211060000|2022-03-25 12:24:20|33956.8|33936.8|33955.9|33935.9|33956.9|33936.9|33955.8|33935.8|11
1648211070000|2022-03-25 12:24:30|33957.7|33937.7|33951.4|33931.4|33957.9|33937.9|33950.7|33930.7|15
1648211080000|2022-03-25 12:24:40|33951.3|33931.3|33954.2|33934.2|33954.5|33934.5|33951.3|33931.3|13
1648211090000|2022-03-25 12:24:50|33954.3|33934.3|33950.5|33930.5|33956.1|33936.1|33950.5|33930.5|14
1648211100000|2022-03-25 12:25:00|33953.6|33933.6|33954.6|33934.6|33954.6|33934.6|33951.3|33931.3|13
1648211110000|2022-03-25 12:25:10|33954.4|33934.4|33960.5|33940.5|33962|33942|33952.7|33932.7|23
1648211120000|2022-03-25 12:25:20|33960.6|33940.6|33958.3|33938.3|33960.6|33940.6|33953.8|33933.8|27
1648211130000|2022-03-25 12:25:30|33959.1|33939.1|33962|33942|33963.7|33943.7|33959.1|33939.1|21
1648211140000|2022-03-25 12:25:40|33961.7|33941.7|33961.2|33941.2|33963|33943|33959|33939|20
1648211150000|2022-03-25 12:25:50|33961.1|33941.1|33957.3|33937.3|33961.1|33941.1|33957.3|33937.3|19
1648211160000|2022-03-25 12:26:00|33956.5|33936.5|33956.7|33936.7|33958.9|33938.9|33955.8|33935.8|30
1648211170000|2022-03-25 12:26:10|33956.9|33936.9|33954.9|33934.9|33957.7|33937.7|33954.7|33934.7|27
1648211180000|2022-03-25 12:26:20|33955.2|33935.2|33953|33933|33955.2|33935.2|33950.7|33930.7|29
1648211190000|2022-03-25 12:26:30|33952.8|33932.8|33952.3|33932.3|33954.4|33934.4|33950.4|33930.4|22
1648211200000|2022-03-25 12:26:40|33953.3|33933.3|33952.4|33932.4|33953.3|33933.3|33951.5|33931.5|15
1648211210000|2022-03-25 12:26:50|33952.2|33932.2|33952|33932|33952.8|33932.8|33950.9|33930.9|19
1648211220000|2022-03-25 12:27:00|33951.9|33931.9|33954.2|33934.2|33955|33935|33951.7|33931.7|16
1648211230000|2022-03-25 12:27:10|33954.4|33934.4|33954.1|33934.1|33954.6|33934.6|33954|33934|11
1648211240000|2022-03-25 12:27:20|33955.7|33935.7|33954.1|33934.1|33955.7|33935.7|33953.9|33933.9|8
1648211250000|2022-03-25 12:27:30|33953.7|33933.7|33954.1|33934.1|33954.6|33934.6|33953.7|33933.7|11
1648211260000|2022-03-25 12:27:40|33953.9|33933.9|33954.1|33934.1|33954.7|33934.7|33953.8|33933.8|8
1648211270000|2022-03-25 12:27:50|33954.3|33934.3|33953|33933|33955.3|33935.3|33951.7|33931.7|20
1648211280000|2022-03-25 12:28:00|33946.7|33926.7|33948.7|33928.7|33949.7|33929.7|33944.9|33924.9|17
1648211290000|2022-03-25 12:28:10|33948.5|33928.5|33947.8|33927.8|33950.7|33930.7|33947.8|33927.8|17
1648211300000|2022-03-25 12:28:20|33948.5|33928.5|33947.2|33927.2|33949.3|33929.3|33946.8|33926.8|15
1648211310000|2022-03-25 12:28:30|33948|33928|33948.4|33928.4|33948.4|33928.4|33946.9|33926.9|16
1648211320000|2022-03-25 12:28:40|33948|33928|33950.1|33930.1|33950.8|33930.8|33948|33928|17
1648211330000|2022-03-25 12:28:50|33950.4|33930.4|33951.1|33931.1|33951.4|33931.4|33950|33930|11
1648211340000|2022-03-25 12:29:00|33950.7|33930.7|33949.4|33929.4|33952.2|33932.2|33949.4|33929.4|13
1648211350000|2022-03-25 12:29:10|33950|33930|33944|33924|33950.5|33930.5|33944|33924|13
1648211360000|2022-03-25 12:29:20|33946|33926|33945.3|33925.3|33947.5|33927.5|33941.7|33921.7|21
1648211370000|2022-03-25 12:29:30|33947.9|33927.9|33945.5|33925.5|33947.9|33927.9|33944.8|33924.8|24
1648211380000|2022-03-25 12:29:40|33944.6|33924.6|33946.4|33926.4|33946.5|33926.5|33944.6|33924.6|18
1648211390000|2022-03-25 12:29:50|33947.5|33927.5|33946.2|33926.2|33947.5|33927.5|33944.7|33924.7|29
1648211400000|2022-03-25 12:30:00|33946|33926|33946.3|33926.3|33946.4|33926.4|33945|33925|16
1648211410000|2022-03-25 12:30:10|33946.2|33926.2|33945.4|33925.4|33947|33927|33945.4|33925.4|14
1648211420000|2022-03-25 12:30:20|33945.5|33925.5|33945.8|33925.8|33946.9|33926.9|33945.5|33925.5|19
1648211430000|2022-03-25 12:30:30|33945.6|33925.6|33945|33925|33946|33926|33944.9|33924.9|17
1648211440000|2022-03-25 12:30:40|33945.6|33925.6|33941.1|33921.1|33945.6|33925.6|33940.9|33920.9|11
1648211450000|2022-03-25 12:30:50|33940.4|33920.4|33938.6|33918.6|33941.1|33921.1|33937.4|33917.4|21
1648211460000|2022-03-25 12:31:00|33938.3|33918.3|33939.2|33919.2|33940.4|33920.4|33937.8|33917.8|25
1648211470000|2022-03-25 12:31:10|33938.5|33918.5|33937.9|33917.9|33939.7|33919.7|33937.8|33917.8|23
1648211480000|2022-03-25 12:31:20|33937.6|33917.6|33938.1|33918.1|33938.7|33918.7|33936.4|33916.4|23
1648211490000|2022-03-25 12:31:30|33938.8|33918.8|33933|33913|33938.8|33918.8|33932.1|33912.1|31
1648211500000|2022-03-25 12:31:40|33931.1|33911.1|33931|33911|33932.8|33912.8|33930.7|33910.7|22
1648211510000|2022-03-25 12:31:50|33930.9|33910.9|33933.5|33913.5|33936.9|33916.9|33930.9|33910.9|29
1648211520000|2022-03-25 12:32:00|33934.6|33914.6|33935.2|33915.2|33937.3|33917.3|33934.6|33914.6|33
1648211530000|2022-03-25 12:32:10|33935.8|33915.8|33935.2|33915.2|33936.7|33916.7|33935.2|33915.2|18
1648211540000|2022-03-25 12:32:20|33935.1|33915.1|33935.1|33915.1|33935.7|33915.7|33934.7|33914.7|22
1648211550000|2022-03-25 12:32:30|33934.9|33914.9|33936.4|33916.4|33937|33917|33934.9|33914.9|22
1648211560000|2022-03-25 12:32:40|33938.8|33918.8|33938.4|33918.4|33939.1|33919.1|33937.5|33917.5|32
1648211570000|2022-03-25 12:32:50|33938.5|33918.5|33940|33920|33940.2|33920.2|33938.1|33918.1|31
1648211580000|2022-03-25 12:33:00|33940.2|33920.2|33939|33919|33940.7|33920.7|33938.6|33918.6|20
1648211590000|2022-03-25 12:33:10|33938.9|33918.9|33940.6|33920.6|33941.8|33921.8|33938.9|33918.9|28
1648211600000|2022-03-25 12:33:20|33940.9|33920.9|33950.8|33930.8|33954.1|33934.1|33940.3|33920.3|33
1648211610000|2022-03-25 12:33:30|33952.3|33932.3|33949.3|33929.3|33952.3|33932.3|33949.2|33929.2|33
1648211620000|2022-03-25 12:33:40|33950.3|33930.3|33946.9|33926.9|33952.9|33932.9|33944.6|33924.6|25
1648211630000|2022-03-25 12:33:50|33946.2|33926.2|33953.3|33933.3|33957.3|33937.3|33946.2|33926.2|30
1648211640000|2022-03-25 12:34:00|33952.4|33932.4|33953.1|33933.1|33953.9|33933.9|33949.1|33929.1|28
1648211650000|2022-03-25 12:34:10|33953.2|33933.2|33954.5|33934.5|33955.4|33935.4|33952.3|33932.3|33
1648211660000|2022-03-25 12:34:20|33954.2|33934.2|33959.5|33939.5|33959.8|33939.8|33953.3|33933.3|25
1648211670000|2022-03-25 12:34:30|33959.2|33939.2|33955.4|33935.4|33959.4|33939.4|33955|33935|24
1648211680000|2022-03-25 12:34:40|33956.2|33936.2|33952.5|33932.5|33958.7|33938.7|33949.6|33929.6|23
1648211690000|2022-03-25 12:34:50|33950.1|33930.1|33953.5|33933.5|33954.6|33934.6|33950.1|33930.1|18
1648211700000|2022-03-25 12:35:00|33953|33933|33951.3|33931.3|33953.9|33933.9|33951.3|33931.3|10
1648211710000|2022-03-25 12:35:10|33950.8|33930.8|33956.3|33936.3|33956.7|33936.7|33950.8|33930.8|12
1648211720000|2022-03-25 12:35:20|33956.5|33936.5|33956.6|33936.6|33957.3|33937.3|33956.3|33936.3|10
1648211730000|2022-03-25 12:35:30|33957.3|33937.3|33956.4|33936.4|33957.9|33937.9|33955.2|33935.2|19
1648211740000|2022-03-25 12:35:40|33956.1|33936.1|33954.8|33934.8|33961|33941|33954|33934|14
1648211750000|2022-03-25 12:35:50|33955.4|33935.4|33954.4|33934.4|33956.1|33936.1|33953.5|33933.5|11
1648211760000|2022-03-25 12:36:00|33954.6|33934.6|33954.8|33934.8|33955.6|33935.6|33954.6|33934.6|8
1648211770000|2022-03-25 12:36:10|33954.5|33934.5|33953.5|33933.5|33955.9|33935.9|33953.5|33933.5|15
1648211780000|2022-03-25 12:36:20|33954|33934|33954.2|33934.2|33955.5|33935.5|33953.8|33933.8|12
1648211790000|2022-03-25 12:36:30|33953.8|33933.8|33955.9|33935.9|33955.9|33935.9|33953.8|33933.8|15
1648211800000|2022-03-25 12:36:40|33956|33936|33956.6|33936.6|33957.1|33937.1|33955.5|33935.5|26
1648211810000|2022-03-25 12:36:50|33956.1|33936.1|33956|33936|33956.4|33936.4|33955.4|33935.4|16
1648211820000|2022-03-25 12:37:00|33956.1|33936.1|33962.2|33942.2|33962.2|33942.2|33956|33936|24
1648211830000|2022-03-25 12:37:10|33959.2|33939.2|33990.1|33970.1|34009.5|33970.1|33959.2|33939.2|31
1648211840000|2022-03-25 12:37:20|33987.4|33967.4|34006.1|33940.2|34009.8|33970.1|33982.7|33931.8|34
1648211850000|2022-03-25 12:37:30|34007.7|33938.5|34008.4|33941.2|34010.3|33948.2|33997.7|33936|26
1648211860000|2022-03-25 12:37:40|34007.3|33939.9|33998.2|33948.2|34007.5|33950.6|33998.2|33938.2|25
1648211870000|2022-03-25 12:37:50|33999.3|33949.3|33989.1|33969.1|34000.2|33969.4|33983.6|33948.9|30
1648211880000|2022-03-25 12:38:00|33989.3|33969.3|33983.8|33963.8|33990.1|33970.1|33983.4|33963.4|30
1648211890000|2022-03-25 12:38:10|33984.7|33964.7|33983.4|33963.4|33986.1|33966.1|33983.1|33963.1|24
1648211900000|2022-03-25 12:38:20|33983.8|33963.8|33981.8|33961.8|33984.9|33964.9|33981.8|33961.8|18
1648211910000|2022-03-25 12:38:30|33982|33962|33985.8|33965.8|33986.8|33966.8|33982|33962|23
1648211920000|2022-03-25 12:38:40|33985.5|33965.5|33985.5|33965.5|33988.7|33968.7|33985.3|33965.3|27
1648211930000|2022-03-25 12:38:50|33987.4|33967.4|33985.8|33965.8|33987.4|33967.4|33984.9|33964.9|21
1648211940000|2022-03-25 12:39:00|33983.2|33963.2|33984.1|33964.1|33984.5|33964.5|33983.2|33963.2|23
1648211950000|2022-03-25 12:39:10|33985|33965|33984.1|33964.1|33985|33965|33983.3|33963.3|19
1648211960000|2022-03-25 12:39:20|33984.5|33964.5|33986.9|33966.9|33986.9|33966.9|33984.5|33964.5|13
1648211970000|2022-03-25 12:39:30|33988.8|33968.8|33985.8|33965.8|33988.8|33968.8|33984.9|33964.9|24
1648211980000|2022-03-25 12:39:40|33986.2|33966.2|33985.8|33965.8|33987.4|33967.4|33984.6|33964.6|23
1648211990000|2022-03-25 12:39:50|33986|33966|33988.7|33968.7|33989.6|33969.6|33985.2|33965.2|28
1648212000000|2022-03-25 12:40:00|33988.5|33968.5|33992.3|33972.3|33992.9|33972.9|33988.5|33968.5|28
1648212010000|2022-03-25 12:40:10|33991.6|33971.6|33991.6|33971.6|33992.3|33972.3|33990.3|33970.3|16
1648212020000|2022-03-25 12:40:20|33991.7|33971.7|33986.3|33966.3|33991.7|33971.7|33986.2|33966.2|20
1648212030000|2022-03-25 12:40:30|33986.7|33966.7|33986.7|33966.7|33988.7|33968.7|33986.6|33966.6|15
1648212040000|2022-03-25 12:40:40|33986.6|33966.6|33985|33965|33987.6|33967.6|33985|33965|20
1648212050000|2022-03-25 12:40:50|33984.8|33964.8|33985.6|33965.6|33988.1|33968.1|33984.1|33964.1|23
1648212060000|2022-03-25 12:41:00|33984.5|33964.5|33985.9|33965.9|33988.2|33968.2|33983.4|33963.4|30
1648212070000|2022-03-25 12:41:10|33986.5|33966.5|33982.1|33962.1|33986.9|33966.9|33982.1|33962.1|24
1648212080000|2022-03-25 12:41:20|33982.9|33962.9|33981.9|33961.9|33982.9|33962.9|33980.9|33960.9|19
1648212090000|2022-03-25 12:41:30|33981.8|33961.8|33980.2|33960.2|33981.8|33961.8|33979.4|33959.4|22
1648212100000|2022-03-25 12:41:40|33980.4|33960.4|33980.2|33960.2|33981.7|33961.7|33979.8|33959.8|25
1648212110000|2022-03-25 12:41:50|33979.9|33959.9|33980.1|33960.1|33980.5|33960.5|33979.7|33959.7|16
1648212120000|2022-03-25 12:42:00|33979.6|33959.6|33979.4|33959.4|33980|33960|33978.8|33958.8|22
1648212130000|2022-03-25 12:42:10|33979.6|33959.6|33979.7|33959.7|33980.2|33960.2|33978.9|33958.9|14
1648212140000|2022-03-25 12:42:20|33979.4|33959.4|33978.5|33958.5|33979.4|33959.4|33978.1|33958.1|17
1648212150000|2022-03-25 12:42:30|33978.2|33958.2|33978|33958|33978.8|33958.8|33977.6|33957.6|12
1648212160000|2022-03-25 12:42:40|33977.6|33957.6|33976.3|33956.3|34002|33957.8|33976.3|33929|13
1648212170000|2022-03-25 12:42:50|33976.6|33956.6|33974.6|33954.6|33978.3|33958.3|33974.4|33954.4|23
1648212180000|2022-03-25 12:43:00|33974.2|33954.2|33974.8|33954.8|33974.8|33954.8|33974.1|33954.1|15
1648212190000|2022-03-25 12:43:10|33974.7|33954.7|33979.2|33959.2|33980.2|33960.2|33974.2|33954.2|22
1648212200000|2022-03-25 12:43:20|33978.7|33958.7|33980|33960|33980|33960|33977.9|33957.9|19
1648212210000|2022-03-25 12:43:30|33979.8|33959.8|33978.7|33958.7|33980.2|33960.2|33978.7|33958.7|16
1648212220000|2022-03-25 12:43:40|33978.8|33958.8|33980.3|33960.3|33980.7|33960.7|33978.8|33958.8|11
1648212230000|2022-03-25 12:43:50|33979.4|33959.4|33979.3|33959.3|33995.8|33961.1|33979.3|33945.8|23
1648212240000|2022-03-25 12:44:00|33980.2|33960.2|33982.4|33962.4|33982.8|33962.8|33980.1|33960.1|21
1648212250000|2022-03-25 12:44:10|33982.5|33962.5|33982.8|33962.8|33983.4|33963.4|33982.5|33962.5|20
1648212260000|2022-03-25 12:44:20|33983.2|33963.2|33983.2|33963.2|33983.2|33963.2|33982.3|33962.3|12
1648212270000|2022-03-25 12:44:30|33982.8|33962.8|33982.6|33962.6|33983.4|33963.4|33981.9|33961.9|18
1648212280000|2022-03-25 12:44:40|33982.8|33962.8|33983|33963|34006|33964|33981.1|33939.3|23
1648212290000|2022-03-25 12:44:50|33982.6|33962.6|33976.5|33956.5|33983.3|33963.3|33976.5|33956.5|29
1648212300000|2022-03-25 12:45:00|33976.7|33956.7|33978.1|33958.1|33978.6|33958.6|33976.4|33956.4|20
1648212310000|2022-03-25 12:45:10|33978|33958|33974.7|33954.7|33978.8|33958.8|33974.7|33954.7|23
1648212320000|2022-03-25 12:45:20|33974.2|33954.2|33973.8|33953.8|33974.3|33954.3|33973.3|33953.3|11
1648212330000|2022-03-25 12:45:30|33973.5|33953.5|33974.5|33954.5|33975.6|33955.6|33972.9|33952.9|15
1648212340000|2022-03-25 12:45:40|33974.8|33954.8|33970.7|33950.7|33975.2|33955.2|33970.7|33950.7|18
1648212350000|2022-03-25 12:45:50|33969.6|33949.6|33970.9|33950.9|33975.1|33955.1|33969.6|33949.6|21
1648212360000|2022-03-25 12:46:00|33972|33952|33971.3|33951.3|33972|33952|33969.6|33949.6|25
1648212370000|2022-03-25 12:46:10|33970.2|33950.2|33970.2|33950.2|33970.5|33950.5|33969.4|33949.4|16
1648212380000|2022-03-25 12:46:20|33970.4|33950.4|33970.4|33950.4|33970.5|33950.5|33969.9|33949.9|10
1648212390000|2022-03-25 12:46:30|33969.9|33949.9|33970.2|33950.2|33994.6|33953.4|33968.2|33926.3|15
1648212400000|2022-03-25 12:46:40|33969.7|33949.7|33969.9|33949.9|33975|33955|33968.8|33948.8|25
1648212410000|2022-03-25 12:46:50|33970|33950|33971.6|33951.6|33974.9|33954.9|33969.7|33949.7|30
1648212420000|2022-03-25 12:47:00|33971|33951|33970.5|33950.5|33973|33953|33970.2|33950.2|20
1648212430000|2022-03-25 12:47:10|33970.7|33950.7|33971.5|33951.5|33972.5|33952.5|33970.7|33950.7|15
1648212440000|2022-03-25 12:47:20|33971.7|33951.7|33971.9|33951.9|33972.8|33952.8|33971.4|33951.4|18
1648212450000|2022-03-25 12:47:30|33972.2|33952.2|33973.1|33953.1|33973.7|33953.7|33970.7|33950.7|24
1648212460000|2022-03-25 12:47:40|33973.2|33953.2|33973.6|33953.6|33973.7|33953.7|33972.7|33952.7|21
1648212470000|2022-03-25 12:47:50|33974|33954|33972.7|33952.7|33974|33954|33972.7|33952.7|22
1648212480000|2022-03-25 12:48:00|33974.6|33954.6|33972.4|33952.4|33974.8|33954.8|33970.7|33950.7|25
1648212490000|2022-03-25 12:48:10|33972.6|33952.6|33972.9|33952.9|33973.8|33953.8|33971.8|33951.8|13
1648212500000|2022-03-25 12:48:20|33973|33953|33973.7|33953.7|33974|33954|33973|33953|14
1648212510000|2022-03-25 12:48:30|33973.2|33953.2|33972|33952|33973.6|33953.6|33971.3|33951.3|18
1648212520000|2022-03-25 12:48:40|33971.7|33951.7|33971.5|33951.5|33972.4|33952.4|33971.4|33951.4|14
1648212530000|2022-03-25 12:48:50|33970.6|33950.6|33971.7|33951.7|33972.6|33952.6|33970.6|33950.6|12
1648212540000|2022-03-25 12:49:00|33971.3|33951.3|33973|33953|33973|33953|33971.3|33951.3|7
1648212550000|2022-03-25 12:49:10|33972.9|33952.9|33971.6|33951.6|33972.9|33952.9|33970.6|33950.6|21
1648212560000|2022-03-25 12:49:20|33971.8|33951.8|33972.2|33952.2|33972.3|33952.3|33970.6|33950.6|20
1648212570000|2022-03-25 12:49:30|33972.3|33952.3|33966.4|33946.4|33972.3|33952.3|33966.4|33946.4|16
1648212580000|2022-03-25 12:49:40|33966.1|33946.1|33967.3|33947.3|33968.4|33948.4|33966.1|33946.1|23
1648212590000|2022-03-25 12:49:50|33967.4|33947.4|33966.7|33946.7|33967.5|33947.5|33966.2|33946.2|19
1648212600000|2022-03-25 12:50:00|33966.3|33946.3|33962.6|33942.6|33966.4|33946.4|33961|33941|28
1648212610000|2022-03-25 12:50:10|33962.7|33942.7|33962|33942|33963.7|33943.7|33961.5|33941.5|26
1648212620000|2022-03-25 12:50:20|33962.1|33942.1|33962.1|33942.1|33963.3|33943.3|33961.8|33941.8|16
1648212630000|2022-03-25 12:50:30|33962.8|33942.8|33960.4|33940.4|33963.1|33943.1|33960.1|33940.1|12
1648212640000|2022-03-25 12:50:40|33960.3|33940.3|33960.7|33940.7|33960.8|33940.8|33958.9|33938.9|17
1648212650000|2022-03-25 12:50:50|33960.5|33940.5|33961.6|33941.6|33961.6|33941.6|33958.8|33938.8|16
1648212660000|2022-03-25 12:51:00|33961.4|33941.4|33959.8|33939.8|33961.4|33941.4|33959|33939|20
1648212670000|2022-03-25 12:51:10|33960.5|33940.5|33959.5|33939.5|33960.6|33940.6|33959.2|33939.2|18
1648212680000|2022-03-25 12:51:20|33959.8|33939.8|33959.5|33939.5|33960.4|33940.4|33959.1|33939.1|14
1648212690000|2022-03-25 12:51:30|33960.3|33940.3|33959.5|33939.5|33960.7|33940.7|33958.6|33938.6|19
1648212700000|2022-03-25 12:51:40|33959.6|33939.6|33962.7|33942.7|33963.1|33943.1|33959.6|33939.6|23
1648212710000|2022-03-25 12:51:50|33962.9|33942.9|33962.2|33942.2|33962.9|33942.9|33961.2|33941.2|16
1648212720000|2022-03-25 12:52:00|33961.8|33941.8|33961.1|33941.1|33961.8|33941.8|33960.6|33940.6|13
1648212730000|2022-03-25 12:52:10|33961.3|33941.3|33960.7|33940.7|33961.3|33941.3|33960.1|33940.1|14
1648212740000|2022-03-25 12:52:20|33960.3|33940.3|33959.4|33939.4|33960.5|33940.5|33959.3|33939.3|26
1648212750000|2022-03-25 12:52:30|33959.1|33939.1|33958.6|33938.6|33959.2|33939.2|33958.6|33938.6|9
1648212760000|2022-03-25 12:52:40|33958.7|33938.7|33959.9|33939.9|33959.9|33939.9|33958.4|33938.4|16
1648212770000|2022-03-25 12:52:50|33959.8|33939.8|33961.1|33941.1|33961.1|33941.1|33958.5|33938.5|19
1648212780000|2022-03-25 12:53:00|33959.9|33939.9|33959.5|33939.5|33961.6|33941.6|33959.5|33939.5|18
1648212790000|2022-03-25 12:53:10|33960.1|33940.1|33959.6|33939.6|33960.1|33940.1|33959.1|33939.1|14
1648212800000|2022-03-25 12:53:20|33959.5|33939.5|33959.5|33939.5|33960.1|33940.1|33959.1|33939.1|18
1648212810000|2022-03-25 12:53:30|33959.9|33939.9|33963.6|33943.6|33963.6|33943.6|33957.4|33937.4|21
1648212820000|2022-03-25 12:53:40|33962.9|33942.9|33963.7|33943.7|33963.7|33943.7|33961.2|33941.2|26
1648212830000|2022-03-25 12:53:50|33963.3|33943.3|33963.3|33943.3|33963.7|33943.7|33961.8|33941.8|24
1648212840000|2022-03-25 12:54:00|33963.7|33943.7|33964.3|33944.3|33966.1|33946.1|33963.4|33943.4|22
1648212850000|2022-03-25 12:54:10|33963.6|33943.6|33968.1|33948.1|33968.1|33948.1|33963.6|33943.6|18
1648212860000|2022-03-25 12:54:20|33968.3|33948.3|33968.3|33948.3|33969.2|33949.2|33967.1|33947.1|23
1648212870000|2022-03-25 12:54:30|33968.4|33948.4|33969|33949|33970.1|33950.1|33968.1|33948.1|29
1648212880000|2022-03-25 12:54:40|33969.9|33949.9|33969.2|33949.2|33970.2|33950.2|33968.5|33948.5|27
1648212890000|2022-03-25 12:54:50|33969.1|33949.1|33968.8|33948.8|33969.7|33949.7|33968.4|33948.4|24
1648212900000|2022-03-25 12:55:00|33968.1|33948.1|33967.7|33947.7|33968.1|33948.1|33964.1|33944.1|29
1648212910000|2022-03-25 12:55:10|33967.8|33947.8|33970.6|33950.6|33970.8|33950.8|33967.7|33947.7|33
1648212920000|2022-03-25 12:55:20|33970.8|33950.8|33971.3|33951.3|33971.4|33951.4|33970|33950|28
1648212930000|2022-03-25 12:55:30|33971.2|33951.2|33969|33949|33971.2|33951.2|33966.9|33946.9|32
1648212940000|2022-03-25 12:55:40|33968.3|33948.3|33966.9|33946.9|33971.9|33951.9|33965.9|33945.9|32
1648212950000|2022-03-25 12:55:50|33967.2|33947.2|33967.8|33947.8|33968.5|33948.5|33966.5|33946.5|24
1648212960000|2022-03-25 12:56:00|33966.7|33946.7|33964.4|33944.4|33971.2|33951.2|33964.4|33944.4|25
1648212970000|2022-03-25 12:56:10|33966.3|33946.3|33968.2|33948.2|33969.9|33949.9|33964.2|33944.2|36
1648212980000|2022-03-25 12:56:20|33968.4|33948.4|33966.4|33946.4|33974.4|33954.4|33966.3|33946.3|34
1648212990000|2022-03-25 12:56:30|33966.3|33946.3|33966.8|33946.8|33969.8|33949.8|33965.1|33945.1|35
1648213000000|2022-03-25 12:56:40|33967.1|33947.1|33967|33947|33972.5|33952.5|33965.9|33945.9|35
1648213010000|2022-03-25 12:56:50|33968.2|33948.2|33967|33947|33973.5|33953.5|33966.4|33946.4|30
1648213020000|2022-03-25 12:57:00|33968.5|33948.5|33967.5|33947.5|33972.5|33952.5|33967|33947|33
1648213030000|2022-03-25 12:57:10|33967.3|33947.3|33981.3|33961.3|33981.5|33961.5|33967.1|33947.1|37
1648213040000|2022-03-25 12:57:20|33981.8|33961.8|33989.7|33969.7|33989.8|33969.8|33978.9|33958.9|35
1648213050000|2022-03-25 12:57:30|33984.1|33964.1|33985.3|33965.3|33989.5|33969.5|33984.1|33964.1|32
1648213060000|2022-03-25 12:57:40|33987.5|33967.5|33988.6|33968.6|33991.6|33971.6|33985.2|33965.2|34
1648213070000|2022-03-25 12:57:50|33988.7|33968.7|33989.5|33969.5|33989.9|33969.9|33987.4|33967.4|34
1648213080000|2022-03-25 12:58:00|33988.7|33968.7|33983.1|33963.1|33989|33969|33980.3|33960.3|25
1648213090000|2022-03-25 12:58:10|33984.4|33964.4|33987.3|33967.3|33987.4|33967.4|33983.6|33963.6|27
1648213100000|2022-03-25 12:58:20|33987.4|33967.4|33988.5|33968.5|33989|33969|33986.3|33966.3|23
1648213110000|2022-03-25 12:58:30|33988|33968|33983|33963|33988.2|33968.2|33981.6|33961.6|25
1648213120000|2022-03-25 12:58:40|33982.9|33962.9|33981|33961|33983.5|33963.5|33980.2|33960.2|26
1648213130000|2022-03-25 12:58:50|33981.2|33961.2|33982.1|33962.1|33982.1|33962.1|33980.4|33960.4|23
1648213140000|2022-03-25 12:59:00|33981.5|33961.5|33979.3|33959.3|33981.5|33961.5|33978.5|33958.5|24
1648213150000|2022-03-25 12:59:10|33978.6|33958.6|33981.3|33961.3|33984|33964|33978.6|33958.6|23
1648213160000|2022-03-25 12:59:20|33981.9|33961.9|33983.6|33963.6|33984.1|33964.1|33981.1|33961.1|25
1648213170000|2022-03-25 12:59:30|33984.1|33964.1|33982.9|33962.9|33984.5|33964.5|33981.4|33961.4|23
1648213180000|2022-03-25 12:59:40|33983.1|33963.1|33980.3|33960.3|33983.5|33963.5|33980.3|33960.3|23
1648213190000|2022-03-25 12:59:50|33980.5|33960.5|33983.5|33963.5|33983.6|33963.6|33979.9|33959.9|27
1648213200000|2022-03-25 13:00:00|33982.3|33962.3|33979.9|33959.9|33984.9|33964.9|33979.8|33959.8|33
1648213210000|2022-03-25 13:00:10|33979.8|33959.8|33981.4|33961.4|33981.9|33961.9|33978.5|33958.5|24
1648213220000|2022-03-25 13:00:20|33981.9|33961.9|33981.8|33961.8|33982.8|33962.8|33980.9|33960.9|18
1648213230000|2022-03-25 13:00:30|33981.7|33961.7|33982.7|33962.7|33984.5|33964.5|33981.3|33961.3|35
1648213240000|2022-03-25 13:00:40|33982.3|33962.3|33982.3|33962.3|33983.2|33963.2|33981.2|33961.2|27
1648213250000|2022-03-25 13:00:50|33982.7|33962.7|33979.9|33959.9|33982.8|33962.8|33979.1|33959.1|16
1648213260000|2022-03-25 13:01:00|33979.5|33959.5|33977.1|33957.1|33980.7|33960.7|33976.9|33956.9|27
1648213270000|2022-03-25 13:01:10|33977.2|33957.2|33977.6|33957.6|33977.9|33957.9|33976.4|33956.4|16
1648213280000|2022-03-25 13:01:20|33977.5|33957.5|33981|33961|33982.1|33962.1|33977.3|33957.3|23
1648213290000|2022-03-25 13:01:30|33982.1|33962.1|33980.8|33960.8|33982.7|33962.7|33978.5|33958.5|32
1648213300000|2022-03-25 13:01:40|33980.7|33960.7|33985.7|33965.7|33986.4|33966.4|33980.6|33960.6|30
1648213310000|2022-03-25 13:01:50|33985.6|33965.6|33992.9|33972.9|33992.9|33972.9|33985|33965|33
1648213320000|2022-03-25 13:02:00|33993.4|33973.4|34002.9|33982.9|34003.8|33983.8|33992.4|33972.4|39
1648213330000|2022-03-25 13:02:10|34002|33982|33999.7|33979.7|34002|33982|33999.4|33979.4|27
1648213340000|2022-03-25 13:02:20|34000.4|33980.4|34000.5|33980.5|34004|33984|33998|33978|33
1648213350000|2022-03-25 13:02:30|33999.9|33979.9|33990.9|33970.9|34000.6|33980.6|33990|33970|24
1648213360000|2022-03-25 13:02:40|33991.1|33971.1|33991|33971|33991.2|33971.2|33990.6|33970.6|16
1648213370000|2022-03-25 13:02:50|33990.1|33970.1|33984.8|33964.8|33990.1|33970.1|33984.8|33964.8|25
1648213380000|2022-03-25 13:03:00|33982.8|33962.8|33984.3|33964.3|33984.7|33964.7|33982|33962|19
1648213390000|2022-03-25 13:03:10|33984|33964|33985.2|33965.2|33985.4|33965.4|33984|33964|14
1648213400000|2022-03-25 13:03:20|33986.9|33966.9|33994.5|33974.5|34000.5|33980.5|33986.9|33966.9|22
1648213410000|2022-03-25 13:03:30|33994.7|33974.7|33994.9|33974.9|33996|33976|33993.6|33973.6|21
1648213420000|2022-03-25 13:03:40|33995|33975|33991.3|33971.3|33996.1|33976.1|33991.3|33971.3|18
1648213430000|2022-03-25 13:03:50|33985.8|33965.8|33988.8|33968.8|33990|33970|33985.8|33965.8|19
1648213440000|2022-03-25 13:04:00|33989|33969|33989.7|33969.7|33990.5|33970.5|33988.2|33968.2|29
1648213450000|2022-03-25 13:04:10|33989.1|33969.1|33984.5|33964.5|33989.1|33969.1|33984.5|33964.5|17
1648213460000|2022-03-25 13:04:20|33984.6|33964.6|33979.8|33959.8|33985.4|33965.4|33979.4|33959.4|32
1648213470000|2022-03-25 13:04:30|33980.8|33960.8|33980.3|33960.3|33981.9|33961.9|33979.9|33959.9|21
1648213480000|2022-03-25 13:04:40|33981|33961|33981.1|33961.1|33987.2|33967.2|33981|33961|25
1648213490000|2022-03-25 13:04:50|33980.7|33960.7|33978.8|33958.8|33981.2|33961.2|33978.8|33958.8|20
1648213500000|2022-03-25 13:05:00|33979.3|33959.3|33981.4|33961.4|33981.4|33961.4|33978.8|33958.8|28
1648213510000|2022-03-25 13:05:10|33980.6|33960.6|33978.2|33958.2|33980.8|33960.8|33976.6|33956.6|29
1648213520000|2022-03-25 13:05:20|33979.4|33959.4|33979.4|33959.4|33980.2|33960.2|33978.9|33958.9|21
1648213530000|2022-03-25 13:05:30|33978.4|33958.4|33979.8|33959.8|33980.3|33960.3|33978.4|33958.4|17
1648213540000|2022-03-25 13:05:40|33980.9|33960.9|33982.5|33962.5|33982.7|33962.7|33980.5|33960.5|23
1648213550000|2022-03-25 13:05:50|33981.7|33961.7|33980.3|33960.3|33982.2|33962.2|33980.1|33960.1|19
1648213560000|2022-03-25 13:06:00|33980.4|33960.4|33975.3|33955.3|33982.5|33962.5|33975.3|33955.3|19
1648213570000|2022-03-25 13:06:10|33975.8|33955.8|33975.7|33955.7|33976.2|33956.2|33975|33955|20
1648213580000|2022-03-25 13:06:20|33975.6|33955.6|33975.6|33955.6|33976.1|33956.1|33975.4|33955.4|18
1648213590000|2022-03-25 13:06:30|33975.4|33955.4|33975.3|33955.3|33975.8|33955.8|33975.2|33955.2|14
1648213600000|2022-03-25 13:06:40|33974|33954|33976.8|33956.8|33977.2|33957.2|33974|33954|20
1648213610000|2022-03-25 13:06:50|33975.3|33955.3|33975|33955|33975.7|33955.7|33973.6|33953.6|21
1648213620000|2022-03-25 13:07:00|33975.4|33955.4|33976.5|33956.5|33976.5|33956.5|33973.6|33953.6|15
1648213630000|2022-03-25 13:07:10|33976.3|33956.3|33973.4|33953.4|33976.5|33956.5|33973.4|33953.4|19
1648213640000|2022-03-25 13:07:20|33973.6|33953.6|33972|33952|33973.7|33953.7|33971.5|33951.5|21
1648213650000|2022-03-25 13:07:30|33972.2|33952.2|33968.8|33948.8|33972.2|33952.2|33968.8|33948.8|20
1648213660000|2022-03-25 13:07:40|33969.8|33949.8|33971.8|33951.8|33971.8|33951.8|33968.9|33948.9|25
1648213670000|2022-03-25 13:07:50|33971.5|33951.5|33971|33951|33971.5|33951.5|33970.4|33950.4|15
1648213680000|2022-03-25 13:08:00|33971.8|33951.8|33973.5|33953.5|33973.5|33953.5|33971.3|33951.3|21
1648213690000|2022-03-25 13:08:10|33973.2|33953.2|33973.2|33953.2|33973.5|33953.5|33972.8|33952.8|13
1648213700000|2022-03-25 13:08:20|33973.3|33953.3|33973.6|33953.6|33973.9|33953.9|33973|33953|17
1648213710000|2022-03-25 13:08:30|33973.7|33953.7|33974.6|33954.6|33975.9|33955.9|33971.9|33951.9|17
1648213720000|2022-03-25 13:08:40|33973.9|33953.9|33973.9|33953.9|33974.6|33954.6|33972.8|33952.8|22
1648213730000|2022-03-25 13:08:50|33973.8|33953.8|33975.1|33955.1|33975.2|33955.2|33973.1|33953.1|23
1648213740000|2022-03-25 13:09:00|33975.2|33955.2|33974.2|33954.2|33977.1|33957.1|33974.1|33954.1|20
1648213750000|2022-03-25 13:09:10|33974.5|33954.5|33972.4|33952.4|33976.7|33956.7|33972.4|33952.4|15
1648213760000|2022-03-25 13:09:20|33972.5|33952.5|33973.7|33953.7|33974.1|33954.1|33972.4|33952.4|19
1648213770000|2022-03-25 13:09:30|33973.8|33953.8|33973.6|33953.6|33973.8|33953.8|33973.2|33953.2|16
1648213780000|2022-03-25 13:09:40|33973.8|33953.8|33973.8|33953.8|33975.7|33955.7|33973.3|33953.3|23
1648213790000|2022-03-25 13:09:50|33974|33954|33974.2|33954.2|33975.3|33955.3|33973|33953|19
1648213800000|2022-03-25 13:10:00|33972.8|33952.8|33973.3|33953.3|33974.5|33954.5|33971|33951|18
1648213810000|2022-03-25 13:10:10|33973|33953|33973|33953|33973.9|33953.9|33972.4|33952.4|14
1648213820000|2022-03-25 13:10:20|33973.5|33953.5|33973.7|33953.7|33976.1|33956.1|33972.4|33952.4|35
1648213830000|2022-03-25 13:10:30|33972.4|33952.4|33973.3|33953.3|33975.2|33955.2|33971.6|33951.6|36
1648213840000|2022-03-25 13:10:40|33973.4|33953.4|33972|33952|33973.4|33953.4|33970.8|33950.8|21
1648213850000|2022-03-25 13:10:50|33971.8|33951.8|33969.4|33949.4|33973.7|33953.7|33969.4|33949.4|22
1648213860000|2022-03-25 13:11:00|33970.5|33950.5|33973.3|33953.3|33975|33955|33969.2|33949.2|35
1648213870000|2022-03-25 13:11:10|33973.1|33953.1|33972.9|33952.9|33974|33954|33972.6|33952.6|24
1648213880000|2022-03-25 13:11:20|33973.2|33953.2|33975.2|33955.2|33975.2|33955.2|33972.6|33952.6|24
1648213890000|2022-03-25 13:11:30|33976.9|33956.9|33975.4|33955.4|33977.9|33957.9|33974.5|33954.5|28
1648213900000|2022-03-25 13:11:40|33975.8|33955.8|33974.9|33954.9|33975.8|33955.8|33973.5|33953.5|19
1648213910000|2022-03-25 13:11:50|33974.8|33954.8|33975.3|33955.3|33975.3|33955.3|33973.9|33953.9|15
1648213920000|2022-03-25 13:12:00|33972.8|33952.8|33976.3|33956.3|33978.4|33958.4|33972.7|33952.7|26
1648213930000|2022-03-25 13:12:10|33976.9|33956.9|33981.2|33961.2|33981.6|33961.6|33975.3|33955.3|34
1648213940000|2022-03-25 13:12:20|33980.9|33960.9|33977.6|33957.6|33981.9|33961.9|33976.7|33956.7|30
1648213950000|2022-03-25 13:12:30|33977.3|33957.3|33977.1|33957.1|33978.8|33958.8|33976.1|33956.1|25
1648213960000|2022-03-25 13:12:40|33977.4|33957.4|33980|33960|33980|33960|33977.4|33957.4|13
1648213970000|2022-03-25 13:12:50|33981.5|33961.5|33983.3|33963.3|33985.1|33965.1|33981.5|33961.5|21
1648213980000|2022-03-25 13:13:00|33983.4|33963.4|33981.7|33961.7|33983.5|33963.5|33980.9|33960.9|29
1648213990000|2022-03-25 13:13:10|33981.4|33961.4|33981.1|33961.1|33981.7|33961.7|33978.9|33958.9|19
1648214000000|2022-03-25 13:13:20|33980.7|33960.7|33981.2|33961.2|33981.6|33961.6|33978.8|33958.8|21
1648214010000|2022-03-25 13:13:30|33981.3|33961.3|33982.9|33962.9|33983.2|33963.2|33981.1|33961.1|17
1648214020000|2022-03-25 13:13:40|33983.1|33963.1|33983.4|33963.4|33984.9|33964.9|33982.9|33962.9|19
1648214030000|2022-03-25 13:13:50|33984.5|33964.5|33987.3|33967.3|33987.3|33967.3|33984.5|33964.5|26
1648214040000|2022-03-25 13:14:00|33984|33964|33982.1|33962.1|33985.3|33965.3|33981.4|33961.4|21
1648214050000|2022-03-25 13:14:10|33982.3|33962.3|33983.7|33963.7|33984.5|33964.5|33981.9|33961.9|18
1648214060000|2022-03-25 13:14:20|33984.4|33964.4|33986.8|33966.8|33988.6|33968.6|33983.6|33963.6|23
1648214070000|2022-03-25 13:14:30|33986.6|33966.6|33983.2|33963.2|33987.8|33967.8|33983|33963|22
1648214080000|2022-03-25 13:14:40|33983.6|33963.6|33986.9|33966.9|33986.9|33966.9|33983.1|33963.1|24
1648214090000|2022-03-25 13:14:50|33986.7|33966.7|33987.4|33967.4|33988|33968|33986.3|33966.3|25
1648214100000|2022-03-25 13:15:00|33984.6|33964.6|33985.7|33965.7|33986.4|33966.4|33984.6|33964.6|25
1648214110000|2022-03-25 13:15:10|33985.8|33965.8|33986.1|33966.1|33986.1|33966.1|33984.6|33964.6|13
1648214120000|2022-03-25 13:15:20|33985.6|33965.6|33988|33968|33990.5|33970.5|33985.6|33965.6|15
1648214130000|2022-03-25 13:15:30|33987.9|33967.9|33993.4|33973.4|33993.8|33973.8|33987.2|33967.2|25
1648214140000|2022-03-25 13:15:40|33989.9|33969.9|33987.8|33967.8|33990.3|33970.3|33986.6|33966.6|30
1648214150000|2022-03-25 13:15:50|33988.2|33968.2|33987|33967|33988.6|33968.6|33984.8|33964.8|21
1648214160000|2022-03-25 13:16:00|33988|33968|34000.2|33980.2|34001.9|33981.9|33988|33968|37
1648214170000|2022-03-25 13:16:10|34000.8|33980.8|34011.7|33991.7|34034.3|33996.7|34000.8|33976.4|38
1648214180000|2022-03-25 13:16:20|34017|33997|34025.3|33975.3|34036.2|33997|34003.1|33964.9|32
1648214190000|2022-03-25 13:16:30|34025.4|33975.4|34008.6|33988.6|34026.8|33990.6|34007.9|33974.1|27
1648214200000|2022-03-25 13:16:40|34008.7|33988.7|34006|33986|34011.2|33991.2|34004.9|33984.9|28
1648214210000|2022-03-25 13:16:50|34005.9|33985.9|34009.7|33989.7|34009.7|33989.7|34005.9|33985.9|18
1648214220000|2022-03-25 13:17:00|34009.8|33989.8|34019.9|33969.9|34031.5|33991.1|34009.7|33956.7|24
1648214230000|2022-03-25 13:17:10|34030.2|33958.6|34028.1|33961.9|34035.1|33969.4|34016.2|33954.8|32
1648214240000|2022-03-25 13:17:20|34028.9|33961.1|34017.6|33967.6|34031.1|33971.2|34017.6|33959.6|25
1648214250000|2022-03-25 13:17:30|34017.1|33967.1|34006.8|33986.8|34030.1|33987.4|34006.8|33960.9|27
1648214260000|2022-03-25 13:17:40|34006.9|33986.9|34001|33981|34007.3|33987.3|34000.3|33980.3|13
1648214270000|2022-03-25 13:17:50|34001.9|33981.9|34002.2|33982.2|34003.9|33983.9|34001.1|33981.1|24
1648214280000|2022-03-25 13:18:00|34002.3|33982.3|34003.4|33983.4|34043|33989.1|34001.6|33949|28
1648214290000|2022-03-25 13:18:10|34004.1|33984.1|34020|33970|34029.7|33985.3|34003.4|33962.5|23
1648214300000|2022-03-25 13:18:20|34019.8|33969.8|34021.5|33971.5|34021.6|33971.6|34019.3|33969.3|20
1648214310000|2022-03-25 13:18:30|34021.2|33971.2|34005.3|33985.3|34021.2|33986.2|34002.1|33969.8|31
1648214320000|2022-03-25 13:18:40|34005.5|33985.5|34007.1|33987.1|34034.6|33989.4|34005.2|33964.9|27
1648214330000|2022-03-25 13:18:50|34009.6|33989.6|34014.1|33994.1|34040.1|34000.1|34007.1|33965.4|36
1648214340000|2022-03-25 13:19:00|34013.2|33993.2|34008.9|33988.9|34015|33995|34005.8|33985.8|30
1648214350000|2022-03-25 13:19:10|34011|33991|34007.1|33987.1|34011|33991|34002.4|33982.4|22
1648214360000|2022-03-25 13:19:20|34005.2|33985.2|34008.4|33988.4|34008.8|33988.8|34005.2|33985.2|19
1648214370000|2022-03-25 13:19:30|34008.7|33988.7|34004.3|33984.3|34009.9|33989.9|34002|33982|30
1648214380000|2022-03-25 13:19:40|34005|33985|34012.4|33992.4|34013.6|33993.6|34003.2|33983.2|20
1648214390000|2022-03-25 13:19:50|34013.5|33993.5|34011.5|33991.5|34013.7|33993.7|34008.3|33988.3|20
1648214400000|2022-03-25 13:20:00|34011.6|33991.6|34007.3|33987.3|34011.6|33991.6|34005.3|33985.3|33
1648214410000|2022-03-25 13:20:10|34008|33988|34005.8|33985.8|34008.3|33988.3|34005.8|33985.8|23
1648214420000|2022-03-25 13:20:20|34005.9|33985.9|34010.6|33990.6|34011.7|33991.7|34005.9|33985.9|26
1648214430000|2022-03-25 13:20:30|34011.1|33991.1|34012.7|33992.7|34014.1|33994.1|34006.2|33986.2|37
1648214440000|2022-03-25 13:20:40|34013.5|33993.5|34019.1|33999.1|34019.1|33999.1|34010.7|33990.7|33
1648214450000|2022-03-25 13:20:50|34017.2|33997.2|34018.3|33998.3|34019.7|33999.7|34016.4|33996.4|35
1648214460000|2022-03-25 13:21:00|34017.7|33997.7|34042|34022|34070|34024.8|34017|33996.4|40
1648214470000|2022-03-25 13:21:10|34062.9|33992.9|34033.9|34013.9|34063.8|34021.2|34032.6|33992.5|38
1648214480000|2022-03-25 13:21:20|34034.2|34014.2|34050.5|34000.5|34062.2|34017.4|34030.3|33987.5|37
1648214490000|2022-03-25 13:21:30|34051.2|34001.2|34032.8|34012.8|34056.6|34014.4|34031.4|33989.8|34
1648214500000|2022-03-25 13:21:40|34034.1|34014.1|34050.8|34000.8|34063.3|34018.8|34032.2|33991.2|31
1648214510000|2022-03-25 13:21:50|34034.4|34014.4|34032.3|34012.3|34047.1|34014.4|34024.3|33996.9|24
1648214520000|2022-03-25 13:22:00|34031.8|34011.8|34033.4|34013.4|34033.4|34013.4|34031.8|34011.8|16
1648214530000|2022-03-25 13:22:10|34033.3|34013.3|34033.6|34013.6|34034.6|34014.6|34027.8|34007.8|22
1648214540000|2022-03-25 13:22:20|34032.8|34012.8|34035|34015|34035.4|34015.4|34032.8|34012.8|19
1648214550000|2022-03-25 13:22:30|34034.8|34014.8|34035|34015|34035.9|34015.9|34033.5|34013.5|22
1648214560000|2022-03-25 13:22:40|34035.2|34015.2|34038.3|34018.3|34061.9|34019.8|34034.6|33991.9|31
1648214570000|2022-03-25 13:22:50|34038.4|34018.4|34037.3|34017.3|34038.4|34018.4|34035.8|34015.8|27
1648214580000|2022-03-25 13:23:00|34036.4|34016.4|34035.1|34015.1|34041.2|34021.2|34029.2|34009.2|29
1648214590000|2022-03-25 13:23:10|34030.5|34010.5|34031.8|34011.8|34059.2|34025.4|34030.5|34009.2|37
1648214600000|2022-03-25 13:23:20|34033.1|34013.1|34033.1|34013.1|34039.4|34019.4|34031.2|34011.2|28
1648214610000|2022-03-25 13:23:30|34035.5|34015.5|34030.1|34010.1|34035.5|34015.5|34029.8|34009.8|22
1648214620000|2022-03-25 13:23:40|34029.8|34009.8|34024.9|34004.9|34029.8|34009.8|34023.8|34003.8|27
1648214630000|2022-03-25 13:23:50|34025.1|34005.1|34022.6|34002.6|34027.2|34007.2|34022.1|34002.1|31
1648214640000|2022-03-25 13:24:00|34022.8|34002.8|34017.3|33997.3|34023.3|34003.3|34017.1|33997.1|30
1648214650000|2022-03-25 13:24:10|34017.2|33997.2|34020.4|34000.4|34020.8|34000.8|34015.7|33995.7|30
1648214660000|2022-03-25 13:24:20|34020.1|34000.1|34016.4|33996.4|34022.4|34002.4|34015.6|33995.6|29
1648214670000|2022-03-25 13:24:30|34020.8|34000.8|34025.9|34005.9|34027.5|34007.5|34017.7|33997.7|35
1648214680000|2022-03-25 13:24:40|34025.7|34005.7|34031.3|34011.3|34032.2|34012.2|34023.4|34003.4|35
1648214690000|2022-03-25 13:24:50|34031.2|34011.2|34027.7|34007.7|34031.2|34011.2|34027|34007|36
1648214700000|2022-03-25 13:25:00|34027.6|34007.6|34017|33997|34027.9|34007.9|34017|33997|33
1648214710000|2022-03-25 13:25:10|34018|33998|34014.1|33994.1|34030.1|33998.4|34012.5|33978.1|29
1648214720000|2022-03-25 13:25:20|34013.2|33993.2|34005.1|33985.1|34013.7|33993.7|34001|33981|34
1648214730000|2022-03-25 13:25:30|34003.3|33983.3|34001.5|33981.5|34014.8|33994.8|34000.5|33980.5|33
1648214740000|2022-03-25 13:25:40|34002.2|33982.2|34017.4|33967.4|34028|33990.4|33998.6|33962|28
1648214750000|2022-03-25 13:25:50|33997.8|33977.8|34005|33985|34028.7|33987.4|33997.8|33959.8|31
1648214760000|2022-03-25 13:26:00|34005.7|33985.7|34002.6|33982.6|34007.4|33987.4|34001.6|33981.6|30
1648214770000|2022-03-25 13:26:10|34002.1|33982.1|34005.6|33985.6|34010.3|33990.3|34001.9|33981.9|30
1648214780000|2022-03-25 13:26:20|34005.4|33985.4|34007.9|33987.9|34011.4|33991.4|34003.6|33983.6|34
1648214790000|2022-03-25 13:26:30|34009.2|33989.2|34009.5|33989.5|34014.1|33994.1|34003.7|33983.7|34
1648214800000|2022-03-25 13:26:40|34010|33990|34012.5|33992.5|34012.7|33992.7|34005.4|33985.4|27
1648214810000|2022-03-25 13:26:50|34012|33992|34010|33990|34013.3|33993.3|34008.5|33988.5|21
1648214820000|2022-03-25 13:27:00|34009.7|33989.7|34017.6|33997.6|34019.6|33999.6|34005.2|33985.2|33
1648214830000|2022-03-25 13:27:10|34016.6|33996.6|34015.2|33995.2|34016.6|33996.6|34010.5|33990.5|30
1648214840000|2022-03-25 13:27:20|34014.9|33994.9|34010.7|33990.7|34016.3|33996.3|34010.1|33990.1|28
1648214850000|2022-03-25 13:27:30|34010.8|33990.8|34006.7|33986.7|34012.9|33992.9|34004.8|33984.8|32
1648214860000|2022-03-25 13:27:40|34006.1|33986.1|34014|33994|34016.9|33996.9|34005.7|33985.7|33
1648214870000|2022-03-25 13:27:50|34014.6|33994.6|34015.2|33995.2|34041.8|33996.1|34010.6|33974.1|33
1648214880000|2022-03-25 13:28:00|34017.2|33997.2|34011.3|33991.3|34017.2|33997.2|34011.3|33991.3|25
1648214890000|2022-03-25 13:28:10|34012.1|33992.1|34009.4|33989.4|34016.4|33996.4|34009.2|33989.2|29
1648214900000|2022-03-25 13:28:20|34010.5|33990.5|34010.3|33990.3|34011.3|33991.3|34007.5|33987.5|26
1648214910000|2022-03-25 13:28:30|34010|33990|34002.8|33982.8|34023.5|33991.1|33997.4|33973.5|33
1648214920000|2022-03-25 13:28:40|34003.1|33983.1|34003.4|33983.4|34004.9|33984.9|33997.7|33977.7|30
1648214930000|2022-03-25 13:28:50|34004.1|33984.1|34006.4|33986.4|34009.4|33989.4|34002.6|33982.6|34
1648214940000|2022-03-25 13:29:00|34006.2|33986.2|34006.1|33986.1|34006.3|33986.3|34003.7|33983.7|25
1648214950000|2022-03-25 13:29:10|34006|33986|34008.9|33988.9|34010.9|33990.9|34002.3|33982.3|33
1648214960000|2022-03-25 13:29:20|34010.7|33990.7|34008.4|33988.4|34010.7|33990.7|34007|33987|33
1648214970000|2022-03-25 13:29:30|34008.9|33988.9|34013.8|33993.8|34015.9|33995.9|34008.6|33988.6|30
1648214980000|2022-03-25 13:29:40|34013.9|33993.9|34009.8|33989.8|34014.1|33994.1|34005.8|33985.8|30
1648214990000|2022-03-25 13:29:50|34010.3|33990.3|34008.5|33988.5|34010.7|33990.7|34007.2|33987.2|24
1648215000000|2022-03-25 13:30:00|34008.6|33988.6|34009.4|33989.4|34009.9|33989.9|34008.3|33988.3|24
1648215010000|2022-03-25 13:30:10|34009.2|33989.2|34009.5|33989.5|34010.9|33990.9|34007.5|33987.5|28
1648215020000|2022-03-25 13:30:20|34009.6|33989.6|34008|33988|34011.5|33991.5|34003.4|33983.4|30
1648215030000|2022-03-25 13:30:30|34008.3|33988.3|34008.2|33988.2|34012.6|33992.6|34006.4|33986.4|39
1648215040000|2022-03-25 13:30:40|34008.9|33988.9|34005.6|33985.6|34012.1|33992.1|34005.6|33985.6|35
1648215050000|2022-03-25 13:30:50|34006.3|33986.3|34002.4|33982.4|34006.8|33986.8|34000.9|33980.9|35
1648215060000|2022-03-25 13:31:00|34002.8|33982.8|34000.6|33980.6|34004.3|33984.3|34000.6|33980.6|33
1648215070000|2022-03-25 13:31:10|34001.1|33981.1|33999.3|33979.3|34002|33982|33998.4|33978.4|26
1648215080000|2022-03-25 13:31:20|33999.2|33979.2|33995|33975|34000.9|33980.9|33994.4|33974.4|23
1648215090000|2022-03-25 13:31:30|33995.9|33975.9|33989.1|33969.1|33997.1|33977.1|33987.5|33967.5|37
1648215100000|2022-03-25 13:31:40|33989.3|33969.3|33987.7|33967.7|33990.7|33970.7|33985.8|33965.8|29
1648215110000|2022-03-25 13:31:50|33987.6|33967.6|33987.1|33967.1|33989.1|33969.1|33987.1|33967.1|22
1648215120000|2022-03-25 13:32:00|33986.9|33966.9|33987.1|33967.1|33988.9|33968.9|33985.1|33965.1|30
1648215130000|2022-03-25 13:32:10|33987.4|33967.4|33978.7|33958.7|33987.9|33967.9|33978.2|33958.2|34
1648215140000|2022-03-25 13:32:20|33975.9|33955.9|33971.7|33951.7|33978.2|33958.2|33969.6|33949.6|39
1648215150000|2022-03-25 13:32:30|33969.2|33949.2|33967.1|33947.1|33969.2|33949.2|33964.5|33944.5|37
1648215160000|2022-03-25 13:32:40|33966.6|33946.6|33960.6|33940.6|33967.6|33947.6|33959.1|33939.1|34
1648215170000|2022-03-25 13:32:50|33959.5|33939.5|33960.4|33940.4|33963.9|33943.9|33959.5|33939.5|39
1648215180000|2022-03-25 13:33:00|33961.3|33941.3|33972.3|33952.3|33977.5|33957.5|33960.9|33940.9|37
1648215190000|2022-03-25 13:33:10|33973.2|33953.2|33965.1|33945.1|33976.3|33956.3|33964.7|33944.7|31
1648215200000|2022-03-25 13:33:20|33974.3|33954.3|33973.5|33953.5|33974.8|33954.8|33964|33944|32
1648215210000|2022-03-25 13:33:30|33965.1|33945.1|33972.4|33952.4|33983.2|33963.2|33965.1|33945.1|36
1648215220000|2022-03-25 13:33:40|33971.8|33951.8|33970.2|33950.2|33973.5|33953.5|33968.4|33948.4|37
1648215230000|2022-03-25 13:33:50|33970|33950|33969.8|33949.8|33971.7|33951.7|33969.1|33949.1|21
1648215240000|2022-03-25 13:34:00|33971.3|33951.3|33969.6|33949.6|33971.3|33951.3|33968.4|33948.4|25
1648215250000|2022-03-25 13:34:10|33970.2|33950.2|33971.5|33951.5|33972.7|33952.7|33968.8|33948.8|30
1648215260000|2022-03-25 13:34:20|33971|33951|33975.7|33955.7|33975.7|33955.7|33971|33951|21
1648215270000|2022-03-25 13:34:30|33975.2|33955.2|33976.3|33956.3|33980.7|33960.7|33972.7|33952.7|32
1648215280000|2022-03-25 13:34:40|33976.8|33956.8|33979.2|33959.2|33979.9|33959.9|33973.9|33953.9|35
1648215290000|2022-03-25 13:34:50|33978.5|33958.5|33978.6|33958.6|33979.8|33959.8|33976.8|33956.8|31
1648215300000|2022-03-25 13:35:00|33979.2|33959.2|33982.2|33962.2|33986.3|33966.3|33978|33958|33
1648215310000|2022-03-25 13:35:10|33982.7|33962.7|33986.8|33966.8|33986.9|33966.9|33982.2|33962.2|31
1648215320000|2022-03-25 13:35:20|33986.9|33966.9|33981.1|33961.1|33987.3|33967.3|33961.3|33941.3|38
1648215330000|2022-03-25 13:35:30|33985.7|33965.7|33990.8|33970.8|33994.3|33974.3|33980|33960|39
1648215340000|2022-03-25 13:35:40|33991.2|33971.2|33984.8|33964.8|33991.8|33971.8|33983|33963|38
1648215350000|2022-03-25 13:35:50|33985.8|33965.8|33978.8|33958.8|33988.1|33968.1|33977.4|33957.4|34
1648215360000|2022-03-25 13:36:00|33986.8|33966.8|33972.3|33952.3|33986.8|33966.8|33969.8|33949.8|39
1648215370000|2022-03-25 13:36:10|33973.7|33953.7|33971.9|33951.9|33975.7|33955.7|33970.9|33950.9|36
1648215380000|2022-03-25 13:36:20|33972.1|33952.1|33968.5|33948.5|33973.6|33953.6|33967.9|33947.9|29
1648215390000|2022-03-25 13:36:30|33969|33949|33971|33890.8|33976.9|33949|33952.3|33884.3|40
1648215400000|2022-03-25 13:36:40|33960.2|33892.8|33954.9|33884.3|33964.7|33915.9|33932.2|33879.3|37
1648215410000|2022-03-25 13:36:50|33953.2|33887.2|33923.9|33903.9|33972.9|33910|33923.9|33862.2|33
1648215420000|2022-03-25 13:37:00|33948.7|33879.9|33931.3|33911.3|33961.2|33912.7|33920.1|33875.9|40
1648215430000|2022-03-25 13:37:10|33931.2|33911.2|33931.5|33911.5|33933.7|33913.7|33927.9|33907.9|32
1648215440000|2022-03-25 13:37:20|33931.8|33911.8|33930.2|33910.2|33951.2|33914.7|33926.7|33881.1|37
1648215450000|2022-03-25 13:37:30|33931.1|33911.1|33931.5|33911.5|33932.1|33912.1|33925.8|33905.8|32
1648215460000|2022-03-25 13:37:40|33931.7|33911.7|33938.2|33918.2|33950.2|33918.2|33929.2|33900.2|35
1648215470000|2022-03-25 13:37:50|33935.4|33915.4|33934.1|33914.1|33936.3|33916.3|33933.5|33913.5|37
1648215480000|2022-03-25 13:38:00|33934.2|33914.2|33935.1|33915.1|33937.9|33917.9|33932.6|33912.6|36
1648215490000|2022-03-25 13:38:10|33935|33915|33937.1|33917.1|33938.8|33918.8|33934.9|33914.9|35
1648215500000|2022-03-25 13:38:20|33936.3|33916.3|33935.7|33915.7|33939|33919|33934.4|33914.4|35
1648215510000|2022-03-25 13:38:30|33935.6|33915.6|33938.6|33918.6|33938.6|33918.6|33935.6|33915.6|30
1648215520000|2022-03-25 13:38:40|33937.6|33917.6|33938.2|33918.2|33940.1|33920.1|33936.3|33916.3|34
1648215530000|2022-03-25 13:38:50|33939.4|33919.4|33938.7|33918.7|33939.9|33919.9|33933.8|33913.8|32
1648215540000|2022-03-25 13:39:00|33939.7|33919.7|33936.9|33916.9|33939.8|33919.8|33934.8|33914.8|34
1648215550000|2022-03-25 13:39:10|33936.5|33916.5|33937.8|33917.8|33937.9|33917.9|33934.4|33914.4|35
1648215560000|2022-03-25 13:39:20|33938.7|33918.7|33937.8|33917.8|33939.2|33919.2|33935.4|33915.4|34
1648215570000|2022-03-25 13:39:30|33937.4|33917.4|33934.9|33914.9|33937.4|33917.4|33933|33913|35
1648215580000|2022-03-25 13:39:40|33934.2|33914.2|33934|33914|33935.8|33915.8|33931.1|33911.1|35
1648215590000|2022-03-25 13:39:50|33934.4|33914.4|33929.2|33909.2|33934.5|33914.5|33928.4|33908.4|37
1648215600000|2022-03-25 13:40:00|33930|33910|33930.4|33910.4|33932.6|33912.6|33926.7|33906.7|40
1648215610000|2022-03-25 13:40:10|33929.9|33909.9|33933.7|33913.7|33935.4|33915.4|33929.9|33909.9|33
1648215620000|2022-03-25 13:40:20|33935.8|33915.8|33936.7|33916.7|33936.7|33916.7|33933.9|33913.9|37
1648215630000|2022-03-25 13:40:30|33937.8|33917.8|33938.2|33918.2|33941.7|33921.7|33936.7|33916.7|36
1648215640000|2022-03-25 13:40:40|33939.3|33919.3|33938.5|33918.5|33940.8|33920.8|33937.2|33917.2|31
1648215650000|2022-03-25 13:40:50|33939.1|33919.1|33938.7|33918.7|33940.3|33920.3|33937.8|33917.8|25
1648215660000|2022-03-25 13:41:00|33938.6|33918.6|33942.2|33922.2|33942.7|33922.7|33938.6|33918.6|32
1648215670000|2022-03-25 13:41:10|33942.8|33922.8|33983.6|33916|33983.6|33949.3|33940.2|33916|36
1648215680000|2022-03-25 13:41:20|33971.3|33921.3|33970.3|33920.3|33989.1|33936.5|33956.5|33910|36
1648215690000|2022-03-25 13:41:30|33969.7|33919.7|33963.6|33913.6|33976.5|33931|33949|33905.8|37
1648215700000|2022-03-25 13:41:40|33967.5|33917.5|33977.5|33907.4|33980.9|33932.8|33948.3|33905|38
1648215710000|2022-03-25 13:41:50|33978.9|33906.1|33964.6|33914.6|33979.5|33915.3|33963.3|33905|37
1648215720000|2022-03-25 13:42:00|33975.6|33905.9|33967.9|33917.9|33979.4|33933.2|33948.8|33904.5|37
1648215730000|2022-03-25 13:42:10|33967.1|33917.1|33967.9|33917.9|33974.3|33918.8|33964.5|33907.5|30
1648215740000|2022-03-25 13:42:20|33967.5|33917.5|33966|33916|33967.6|33917.6|33963.9|33913.9|25
1648215750000|2022-03-25 13:42:30|33949.2|33929.2|33966.3|33899.2|33974.4|33929.2|33941.5|33896.2|36
1648215760000|2022-03-25 13:42:40|33957.7|33907.7|33941.8|33921.8|33969.8|33925.4|33938.8|33897.2|36
1648215770000|2022-03-25 13:42:50|33941.7|33921.7|33949.3|33929.3|33966.7|33930.8|33940.7|33916.7|31
1648215780000|2022-03-25 13:43:00|33950.1|33930.1|33949.7|33929.7|33980.2|33934.5|33949.7|33909|35
1648215790000|2022-03-25 13:43:10|33952.4|33932.4|33950.2|33930.2|33954.4|33934.4|33949.4|33929.4|27
1648215800000|2022-03-25 13:43:20|33952.3|33932.3|33973.4|33923.4|33988.7|33939.8|33950.7|33909.5|26
1648215810000|2022-03-25 13:43:30|33973.7|33923.7|33960.2|33940.2|33981.7|33942|33958.3|33915.1|24
1648215820000|2022-03-25 13:43:40|33959.4|33939.4|33982.7|33932.7|33989.4|33948.1|33956.9|33922.8|29
1648215830000|2022-03-25 13:43:50|33982|33932|33973.5|33953.5|33997.3|33955.7|33968.2|33930.7|35
1648215840000|2022-03-25 13:44:00|33973.2|33953.2|33971.8|33951.8|33976.4|33956.4|33967.9|33947.9|33
1648215850000|2022-03-25 13:44:10|33971.4|33951.4|33967.2|33947.2|33986.5|33951.8|33965.1|33931.5|24
1648215860000|2022-03-25 13:44:20|33967.1|33947.1|33964.2|33944.2|33968.2|33948.2|33960.8|33940.8|38
1648215870000|2022-03-25 13:44:30|33963.8|33943.8|33959.3|33939.3|33963.8|33943.8|33956.5|33936.5|36
1648215880000|2022-03-25 13:44:40|33958.8|33938.8|33959|33939|33959|33939|33955.8|33935.8|35
1648215890000|2022-03-25 13:44:50|33958.4|33938.4|33962.5|33942.5|33962.8|33942.8|33958.4|33938.4|38
1648215900000|2022-03-25 13:45:00|33963.7|33943.7|33962|33942|33964.8|33944.8|33960.5|33940.5|34
1648215910000|2022-03-25 13:45:10|33959.3|33939.3|33959.5|33939.5|33960.5|33940.5|33956.6|33936.6|32
1648215920000|2022-03-25 13:45:20|33960.1|33940.1|33971|33951|33971.6|33951.6|33960.1|33940.1|39
1648215930000|2022-03-25 13:45:30|33971.1|33951.1|33971.6|33951.6|33972.5|33952.5|33969.4|33949.4|35
1648215940000|2022-03-25 13:45:40|33971.1|33951.1|33960.6|33940.6|33988.3|33951.1|33956.1|33915.4|39
1648215950000|2022-03-25 13:45:50|33958|33938|33950.1|33930.1|33961.6|33941.6|33950.1|33930.1|39
1648215960000|2022-03-25 13:46:00|33950.5|33930.5|33951.9|33931.9|33952.9|33932.9|33947.7|33927.7|39
1648215970000|2022-03-25 13:46:10|33951.6|33931.6|33952.1|33932.1|33954.5|33934.5|33948.8|33928.8|38
1648215980000|2022-03-25 13:46:20|33950.9|33930.9|33945.1|33925.1|33952.1|33932.1|33945.1|33925.1|32
1648215990000|2022-03-25 13:46:30|33948.3|33928.3|33946.4|33926.4|33950.1|33930.1|33946.4|33926.4|37
1648216000000|2022-03-25 13:46:40|33946.8|33926.8|33944.7|33924.7|33947.6|33927.6|33943.5|33923.5|37
1648216010000|2022-03-25 13:46:50|33944.3|33924.3|33936.7|33916.7|33944.3|33924.3|33936.3|33916.3|36
1648216020000|2022-03-25 13:47:00|33937.6|33917.6|33936.2|33916.2|33963.7|33919.9|33933.1|33888.2|33
1648216030000|2022-03-25 13:47:10|33936.6|33916.6|33935|33915|33937.6|33917.6|33933.5|33913.5|31
1648216040000|2022-03-25 13:47:20|33936.2|33916.2|33934.3|33914.3|33939.3|33919.3|33933.3|33913.3|36
1648216050000|2022-03-25 13:47:30|33934.8|33914.8|33935.1|33915.1|33935.9|33915.9|33933.5|33913.5|27
1648216060000|2022-03-25 13:47:40|33935.7|33915.7|33932.4|33912.4|33935.7|33915.7|33930.5|33910.5|31
1648216070000|2022-03-25 13:47:50|33933|33913|33935.5|33915.5|33937.2|33917.2|33930|33910|34
1648216080000|2022-03-25 13:48:00|33931.4|33911.4|33929.1|33909.1|33933.4|33913.4|33928.2|33908.2|31
1648216090000|2022-03-25 13:48:10|33927.3|33907.3|33924.3|33874.3|33933.8|33908.5|33911.4|33867.1|35
1648216100000|2022-03-25 13:48:20|33908.7|33888.7|33934.4|33863.8|33934.6|33895.1|33906.5|33862.9|35
1648216110000|2022-03-25 13:48:30|33934|33863.4|33923.2|33873.2|33934|33873.3|33920.8|33862.1|33
1648216120000|2022-03-25 13:48:40|33923|33873|33921.4|33871.4|33923|33873|33920.7|33870.7|25
1648216130000|2022-03-25 13:48:50|33921.5|33871.5|33904.5|33884.5|33933.9|33890.9|33904.5|33867.9|38
1648216140000|2022-03-25 13:49:00|33905.7|33885.7|33931.1|33858.8|33935|33890|33901.1|33854.3|35
1648216150000|2022-03-25 13:49:10|33906.8|33886.8|33905.3|33885.3|33906.9|33886.9|33903.5|33883.5|30
1648216160000|2022-03-25 13:49:20|33905.2|33885.2|33910.3|33890.3|33910.3|33890.3|33903.7|33883.7|32
1648216170000|2022-03-25 13:49:30|33906.6|33886.6|33905.5|33885.5|33907.8|33887.8|33905.2|33885.2|32
1648216180000|2022-03-25 13:49:40|33907|33887|33908.7|33888.7|33909.6|33889.6|33905.8|33885.8|27
1648216190000|2022-03-25 13:49:50|33908.5|33888.5|33903.8|33883.8|33912|33892|33903.8|33883.8|24
1648216200000|2022-03-25 13:50:00|33904.1|33884.1|33908.5|33888.5|33908.5|33888.5|33903.9|33883.9|32
1648216210000|2022-03-25 13:50:10|33908.8|33888.8|33901.4|33881.4|33908.8|33888.8|33901.4|33881.4|28
1648216220000|2022-03-25 13:50:20|33901.2|33881.2|33901.2|33881.2|33904.2|33884.2|33900.5|33880.5|30
1648216230000|2022-03-25 13:50:30|33899.6|33879.6|33899.6|33879.6|33903.2|33883.2|33898.7|33878.7|31
1648216240000|2022-03-25 13:50:40|33899.3|33879.3|33907.8|33887.8|33907.8|33887.8|33898.2|33878.2|25
1648216250000|2022-03-25 13:50:50|33907.3|33887.3|33906.1|33886.1|33907.3|33887.3|33903.8|33883.8|27
1648216260000|2022-03-25 13:51:00|33906.3|33886.3|33899.7|33879.7|33906.3|33886.3|33899|33879|30
1648216270000|2022-03-25 13:51:10|33899.6|33879.6|33899.4|33879.4|33901.1|33881.1|33897.8|33877.8|30
1648216280000|2022-03-25 13:51:20|33899.8|33879.8|33903.2|33883.2|33904.8|33884.8|33899.8|33879.8|29
1648216290000|2022-03-25 13:51:30|33903.1|33883.1|33906|33886|33906.4|33886.4|33902.4|33882.4|26
1648216300000|2022-03-25 13:51:40|33906.4|33886.4|33906.8|33886.8|33907.2|33887.2|33906.2|33886.2|24
1648216310000|2022-03-25 13:51:50|33906.9|33886.9|33904.6|33884.6|33907.6|33887.6|33902.8|33882.8|26
1648216320000|2022-03-25 13:52:00|33905.2|33885.2|33906.9|33886.9|33906.9|33886.9|33904.4|33884.4|23
1648216330000|2022-03-25 13:52:10|33906.2|33886.2|33911.6|33891.6|33933.7|33891.7|33906.2|33864.2|34
1648216340000|2022-03-25 13:52:20|33911.3|33891.3|33914.2|33894.2|33915.7|33895.7|33909.8|33889.8|34
1648216350000|2022-03-25 13:52:30|33913.6|33893.6|33914.9|33894.9|33915.7|33895.7|33913.6|33893.6|29
1648216360000|2022-03-25 13:52:40|33914.8|33894.8|33918|33898|33918.4|33898.4|33911.6|33891.6|27
1648216370000|2022-03-25 13:52:50|33913.1|33893.1|33905.7|33885.7|33916.4|33896.4|33902.8|33882.8|26
1648216380000|2022-03-25 13:53:00|33905.4|33885.4|33903.5|33883.5|33905.6|33885.6|33900.7|33880.7|28
1648216390000|2022-03-25 13:53:10|33903.4|33883.4|33903.7|33883.7|33906.1|33886.1|33903.2|33883.2|25
1648216400000|2022-03-25 13:53:20|33903.8|33883.8|33903.3|33883.3|33909.5|33889.5|33901.5|33881.5|28
1648216410000|2022-03-25 13:53:30|33903.6|33883.6|33897.9|33877.9|33904.2|33884.2|33897.9|33877.9|32
1648216420000|2022-03-25 13:53:40|33897.6|33877.6|33903.1|33883.1|33903.4|33883.4|33897.6|33877.6|28
1648216430000|2022-03-25 13:53:50|33903.6|33883.6|33905.2|33885.2|33907.4|33887.4|33903.6|33883.6|32
1648216440000|2022-03-25 13:54:00|33905.5|33885.5|33903.7|33883.7|33905.6|33885.6|33902.2|33882.2|31
1648216450000|2022-03-25 13:54:10|33903.6|33883.6|33901.5|33881.5|33903.9|33883.9|33901.5|33881.5|21
1648216460000|2022-03-25 13:54:20|33901.7|33881.7|33914.1|33894.1|33914.5|33894.5|33901.5|33881.5|38
1648216470000|2022-03-25 13:54:30|33914|33894|33910.5|33890.5|33915.1|33895.1|33908|33888|33
1648216480000|2022-03-25 13:54:40|33910.7|33890.7|33912|33892|33912|33892|33909.6|33889.6|29
1648216490000|2022-03-25 13:54:50|33911.7|33891.7|33908.2|33888.2|33911.7|33891.7|33907.4|33887.4|29
1648216500000|2022-03-25 13:55:00|33906.7|33886.7|33905.1|33885.1|33911.2|33891.2|33905.1|33885.1|30
1648216510000|2022-03-25 13:55:10|33905.7|33885.7|33907.7|33887.7|33925.5|33889.4|33903.3|33875.5|36
1648216520000|2022-03-25 13:55:20|33906|33886|33907.6|33887.6|33909.6|33889.6|33906|33886|35
1648216530000|2022-03-25 13:55:30|33907.8|33887.8|33908.4|33888.4|33910.2|33890.2|33907.8|33887.8|31
1648216540000|2022-03-25 13:55:40|33908.8|33888.8|33909.3|33889.3|33909.5|33889.5|33907.5|33887.5|23
1648216550000|2022-03-25 13:55:50|33909.4|33889.4|33910|33890|33910.4|33890.4|33909.2|33889.2|22
1648216560000|2022-03-25 13:56:00|33910.4|33890.4|33908.2|33888.2|33910.4|33890.4|33907.9|33887.9|31
1648216570000|2022-03-25 13:56:10|33908.5|33888.5|33905.3|33885.3|33908.7|33888.7|33904.6|33884.6|29
1648216580000|2022-03-25 13:56:20|33906.1|33886.1|33906.2|33886.2|33906.6|33886.6|33904.8|33884.8|29
1648216590000|2022-03-25 13:56:30|33906|33886|33901.2|33881.2|33906|33886|33900.7|33880.7|25
1648216600000|2022-03-25 13:56:40|33900.7|33880.7|33898.9|33878.9|33923.6|33881.4|33897.9|33857.3|28
1648216610000|2022-03-25 13:56:50|33899.1|33879.1|33900.4|33880.4|33900.7|33880.7|33899.1|33879.1|21
1648216620000|2022-03-25 13:57:00|33900|33880|33901.5|33881.5|33902|33882|33899.8|33879.8|20
1648216630000|2022-03-25 13:57:10|33903.2|33883.2|33906.6|33886.6|33906.6|33886.6|33902.6|33882.6|29
1648216640000|2022-03-25 13:57:20|33906.8|33886.8|33909.6|33889.6|33909.6|33889.6|33906.7|33886.7|28
1648216650000|2022-03-25 13:57:30|33909.3|33889.3|33906.2|33886.2|33909.6|33889.6|33904.7|33884.7|29
1648216660000|2022-03-25 13:57:40|33905.8|33885.8|33905.3|33885.3|33907.2|33887.2|33905.3|33885.3|24
1648216670000|2022-03-25 13:57:50|33905.6|33885.6|33905.1|33885.1|33907|33887|33905.1|33885.1|20
1648216680000|2022-03-25 13:58:00|33905|33885|33905.6|33885.6|33906.3|33886.3|33904.9|33884.9|19
1648216690000|2022-03-25 13:58:10|33905.8|33885.8|33910|33890|33910.4|33890.4|33905.4|33885.4|28
1648216700000|2022-03-25 13:58:20|33911.2|33891.2|33911.7|33891.7|33912.4|33892.4|33909.6|33889.6|27
1648216710000|2022-03-25 13:58:30|33911.8|33891.8|33911.3|33891.3|33913.1|33893.1|33910.6|33890.6|31
1648216720000|2022-03-25 13:58:40|33911.8|33891.8|33914.4|33894.4|33914.6|33894.6|33909.7|33889.7|31
1648216730000|2022-03-25 13:58:50|33914.5|33894.5|33912.3|33892.3|33915.1|33895.1|33910.2|33890.2|31
1648216740000|2022-03-25 13:59:00|33911.7|33891.7|33911.1|33891.1|33911.9|33891.9|33909|33889|29
1648216750000|2022-03-25 13:59:10|33911.2|33891.2|33910.2|33890.2|33929|33894.1|33905.3|33863|33
1648216760000|2022-03-25 13:59:20|33912.7|33892.7|33916.3|33896.3|33917.2|33897.2|33907.8|33887.8|33
1648216770000|2022-03-25 13:59:30|33911.6|33891.6|33913|33893|33915.4|33895.4|33910.1|33890.1|24
1648216780000|2022-03-25 13:59:40|33911.7|33891.7|33905.5|33885.5|33913.4|33893.4|33904.3|33884.3|27
1648216790000|2022-03-25 13:59:50|33905.6|33885.6|33905.1|33885.1|33909.1|33889.1|33904.4|33884.4|30
1648216800000|2022-03-25 14:00:00|33905.4|33885.4|33903|33883|33906.2|33886.2|33899.8|33879.8|33
1648216810000|2022-03-25 14:00:10|33903.1|33883.1|33898.7|33878.7|33905|33885|33898.1|33878.1|32
1648216820000|2022-03-25 14:00:20|33899.1|33879.1|33888.9|33868.9|33899.1|33879.1|33887.5|33867.5|38
1648216830000|2022-03-25 14:00:30|33888.7|33868.7|33883.1|33863.1|33893.4|33873.4|33882.5|33862.5|35
1648216840000|2022-03-25 14:00:40|33882.8|33862.8|33885.4|33865.4|33892.6|33872.6|33882.8|33862.8|36
1648216850000|2022-03-25 14:00:50|33883.3|33863.3|33885.8|33865.8|33887.5|33867.5|33883.3|33863.3|35
1648216860000|2022-03-25 14:01:00|33885.7|33865.7|33883.6|33863.6|33885.7|33865.7|33881.5|33861.5|37
1648216870000|2022-03-25 14:01:10|33884.1|33864.1|33885.7|33865.7|33886.8|33866.8|33883.2|33863.2|35
1648216880000|2022-03-25 14:01:20|33886.7|33866.7|33885.9|33865.9|33886.7|33866.7|33883.7|33863.7|30
1648216890000|2022-03-25 14:01:30|33886.6|33866.6|33880.3|33860.3|33888.1|33868.1|33879.5|33859.5|32
1648216900000|2022-03-25 14:01:40|33879.3|33859.3|33882.8|33862.8|33885.1|33865.1|33875.9|33855.9|35
1648216910000|2022-03-25 14:01:50|33881.9|33861.9|33887.2|33867.2|33890.8|33870.8|33881.9|33861.9|38
1648216920000|2022-03-25 14:02:00|33887|33867|33884.6|33864.6|33887.4|33867.4|33884.6|33864.6|35
1648216930000|2022-03-25 14:02:10|33886.4|33866.4|33882.5|33862.5|33886.4|33866.4|33882.5|33862.5|36
1648216940000|2022-03-25 14:02:20|33883.3|33863.3|33884.1|33864.1|33887.1|33867.1|33882.3|33862.3|34
1648216950000|2022-03-25 14:02:30|33884.7|33864.7|33886.9|33866.9|33889.9|33869.9|33884.5|33864.5|37
1648216960000|2022-03-25 14:02:40|33887.3|33867.3|33886.7|33866.7|33890.2|33870.2|33886|33866|35
1648216970000|2022-03-25 14:02:50|33887|33867|33886.6|33866.6|33887.7|33867.7|33886.3|33866.3|27
1648216980000|2022-03-25 14:03:00|33886.7|33866.7|33888.9|33868.9|33891.1|33871.1|33886.1|33866.1|35
1648216990000|2022-03-25 14:03:10|33888.7|33868.7|33885.5|33865.5|33892.1|33872.1|33885.4|33865.4|35
1648217000000|2022-03-25 14:03:20|33886.6|33866.6|33888.3|33868.3|33890.6|33870.6|33886.5|33866.5|33
1648217010000|2022-03-25 14:03:30|33888.6|33868.6|33891.3|33871.3|33892.5|33872.5|33887.3|33867.3|34
1648217020000|2022-03-25 14:03:40|33892|33872|33880.5|33860.5|33892.3|33872.3|33879.2|33859.2|36
1648217030000|2022-03-25 14:03:50|33882.1|33862.1|33886.9|33866.9|33887.2|33867.2|33881.1|33861.1|36
1648217040000|2022-03-25 14:04:00|33886.5|33866.5|33878.6|33858.6|33887.3|33867.3|33877|33857|36
1648217050000|2022-03-25 14:04:10|33879.1|33859.1|33883|33863|33885.6|33865.6|33878.6|33858.6|32
1648217060000|2022-03-25 14:04:20|33882.3|33862.3|33871.9|33851.9|33882.3|33862.3|33865.2|33845.2|35
1648217070000|2022-03-25 14:04:30|33872.4|33852.4|33871.6|33851.6|33875.1|33855.1|33870.8|33850.8|36
1648217080000|2022-03-25 14:04:40|33871.4|33851.4|33869.3|33849.3|33872.6|33852.6|33868.7|33848.7|35
1648217090000|2022-03-25 14:04:50|33869.7|33849.7|33869.6|33849.6|33871.2|33851.2|33869.1|33849.1|30
1648217100000|2022-03-25 14:05:00|33867.4|33847.4|33902.2|33828.8|33902.9|33856|33867|33828.2|32
1648217110000|2022-03-25 14:05:10|33894.7|33828.1|33879.4|33859.4|33904.2|33863.6|33873.3|33828.1|38
1648217120000|2022-03-25 14:05:20|33880.1|33860.1|33875.9|33855.9|33880.1|33860.1|33875|33855|35
1648217130000|2022-03-25 14:05:30|33876.6|33856.6|33876.7|33856.7|33879.5|33859.5|33875.3|33855.3|30
1648217140000|2022-03-25 14:05:40|33877|33857|33878.9|33858.9|33879|33859|33876.7|33856.7|26
1648217150000|2022-03-25 14:05:50|33878.7|33858.7|33881.8|33861.8|33882|33862|33877.9|33857.9|32
1648217160000|2022-03-25 14:06:00|33881.7|33861.7|33882.9|33862.9|33882.9|33862.9|33880|33860|30
1648217170000|2022-03-25 14:06:10|33882.6|33862.6|33883.4|33863.4|33884.8|33864.8|33881.1|33861.1|30
1648217180000|2022-03-25 14:06:20|33883.6|33863.6|33883.1|33863.1|33884.9|33864.9|33882.5|33862.5|27
1648217190000|2022-03-25 14:06:30|33883.5|33863.5|33883.7|33863.7|33885.5|33865.5|33882.2|33862.2|32
1648217200000|2022-03-25 14:06:40|33883.9|33863.9|33883.6|33863.6|33884.3|33864.3|33883.1|33863.1|22
1648217210000|2022-03-25 14:06:50|33883.7|33863.7|33886.3|33866.3|33886.7|33866.7|33883.1|33863.1|29
1648217220000|2022-03-25 14:07:00|33886.5|33866.5|33889.3|33869.3|33889.8|33869.8|33885.6|33865.6|34
1648217230000|2022-03-25 14:07:10|33889.2|33869.2|33888.6|33868.6|33891.7|33871.7|33888.5|33868.5|33
1648217240000|2022-03-25 14:07:20|33887.8|33867.8|33889.5|33869.5|33891|33871|33887.8|33867.8|34
1648217250000|2022-03-25 14:07:30|33889.3|33869.3|33890.6|33870.6|33890.7|33870.7|33889|33869|23
1648217260000|2022-03-25 14:07:40|33890.3|33870.3|33889.3|33869.3|33890.9|33870.9|33889|33869|18
1648217270000|2022-03-25 14:07:50|33890|33870|33888.7|33868.7|33890.7|33870.7|33888.7|33868.7|22
1648217280000|2022-03-25 14:08:00|33889|33869|33891.3|33871.3|33914|33871.3|33888.8|33847.3|22
1648217290000|2022-03-25 14:08:10|33890.8|33870.8|33889.4|33869.4|33891.4|33871.4|33887.1|33867.1|31
1648217300000|2022-03-25 14:08:20|33888.8|33868.8|33888.6|33868.6|33889.4|33869.4|33887.5|33867.5|29
1648217310000|2022-03-25 14:08:30|33888.4|33868.4|33889.6|33869.6|33890.6|33870.6|33888.4|33868.4|32
1648217320000|2022-03-25 14:08:40|33890.3|33870.3|33887.4|33867.4|33890.3|33870.3|33886.9|33866.9|28
1648217330000|2022-03-25 14:08:50|33887.5|33867.5|33888.5|33868.5|33889.9|33869.9|33887.3|33867.3|15
1648217340000|2022-03-25 14:09:00|33888.4|33868.4|33887.8|33867.8|33888.9|33868.9|33887.7|33867.7|16
1648217350000|2022-03-25 14:09:10|33888.2|33868.2|33884.8|33864.8|33889.1|33869.1|33884.7|33864.7|28
1648217360000|2022-03-25 14:09:20|33884.7|33864.7|33886.3|33866.3|33886.9|33866.9|33884.7|33864.7|22
1648217370000|2022-03-25 14:09:30|33885.9|33865.9|33885.5|33865.5|33886.3|33866.3|33885.4|33865.4|12
1648217380000|2022-03-25 14:09:40|33885.4|33865.4|33884.7|33864.7|33885.4|33865.4|33881.6|33861.6|28
1648217390000|2022-03-25 14:09:50|33884.6|33864.6|33886.9|33866.9|33886.9|33866.9|33884.3|33864.3|22
1648217400000|2022-03-25 14:10:00|33886.7|33866.7|33889.4|33869.4|33889.7|33869.7|33886.7|33866.7|31
1648217410000|2022-03-25 14:10:10|33888.8|33868.8|33890.8|33870.8|33890.9|33870.9|33888.4|33868.4|19
1648217420000|2022-03-25 14:10:20|33890.9|33870.9|33890.7|33870.7|33891.5|33871.5|33890.4|33870.4|24
1648217430000|2022-03-25 14:10:30|33891|33871|33892.9|33872.9|33894|33874|33890.8|33870.8|29
1648217440000|2022-03-25 14:10:40|33892.8|33872.8|33890.8|33870.8|33893.8|33873.8|33888.6|33868.6|27
1648217450000|2022-03-25 14:10:50|33890.1|33870.1|33929.4|33861.9|33938.8|33887.7|33887.8|33851.6|37
1648217460000|2022-03-25 14:11:00|33919.9|33869.9|33924.3|33874.3|33935.1|33874.3|33918.7|33853.5|33
1648217470000|2022-03-25 14:11:10|33926.2|33876.2|33928.8|33878.8|33938.5|33879.5|33923.8|33858.8|32
1648217480000|2022-03-25 14:11:20|33917.3|33897.3|33940.9|33874|33952.3|33897.3|33916.7|33867.8|34
1648217490000|2022-03-25 14:11:30|33933.3|33883.3|33939.1|33872.9|33943.4|33884|33930.7|33870.5|27
1648217500000|2022-03-25 14:11:40|33938.8|33872.6|33930|33880|33941.9|33881.4|33929|33869.8|29
1648217510000|2022-03-25 14:11:50|33929.8|33879.8|33932.1|33882.1|33941.5|33883.2|33928.7|33870.1|29
1648217520000|2022-03-25 14:12:00|33932|33882|33911.6|33891.6|33932.7|33891.6|33910.6|33881|26
1648217530000|2022-03-25 14:12:10|33911.7|33891.7|33928.3|33878.3|33930.9|33896.1|33911.5|33877.5|20
1648217540000|2022-03-25 14:12:20|33931|33881|33913|33893|33940.5|33897.6|33912.3|33874.1|34
1648217550000|2022-03-25 14:12:30|33913.3|33893.3|33937.8|33871.4|33938.6|33894.6|33912.8|33870.7|27
1648217560000|2022-03-25 14:12:40|33937.5|33871.6|33926.2|33876.2|33937.6|33891.9|33911.9|33863.1|29
1648217570000|2022-03-25 14:12:50|33926.7|33876.7|33925.9|33875.9|33935.7|33877.4|33925.6|33867.6|20
1648217580000|2022-03-25 14:13:00|33925.6|33875.6|33926.2|33876.2|33935.3|33876.4|33925.5|33866.9|18
1648217590000|2022-03-25 14:13:10|33926.5|33876.5|33922.8|33872.8|33931|33887.5|33904.6|33864.7|31
1648217600000|2022-03-25 14:13:20|33921.9|33871.9|33923.3|33873.3|33929.6|33888.3|33905.8|33863.1|32
1648217610000|2022-03-25 14:13:30|33923|33873|33925.6|33875.6|33931.9|33877.5|33923|33864.1|28
1648217620000|2022-03-25 14:13:40|33925.9|33875.9|33922.4|33872.4|33925.9|33875.9|33921.8|33871.8|20
1648217630000|2022-03-25 14:13:50|33922.3|33872.3|33904.6|33884.6|33922.5|33884.7|33900|33871.6|29
1648217640000|2022-03-25 14:14:00|33906.8|33886.8|33921.9|33871.9|33931.7|33887.9|33905.8|33864.4|26
1648217650000|2022-03-25 14:14:10|33922.2|33872.2|33923.1|33873.1|33931.1|33873.9|33922.2|33864.4|19
1648217660000|2022-03-25 14:14:20|33923|33873|33912|33892|33923|33893.6|33907.5|33873|26
1648217670000|2022-03-25 14:14:30|33912.5|33892.5|33928.2|33878.2|33941.6|33893.7|33911.9|33868.7|35
1648217680000|2022-03-25 14:14:40|33927.3|33877.3|33928.5|33878.5|33928.7|33878.7|33926.7|33876.7|23
1648217690000|2022-03-25 14:14:50|33928.2|33878.2|33920.7|33900.7|33933.3|33900.7|33918.1|33877.7|33
1648217700000|2022-03-25 14:15:00|33921.1|33901.1|33919.9|33899.9|33922|33902|33919.1|33899.1|31
1648217710000|2022-03-25 14:15:10|33920.1|33900.1|33935.3|33885.3|33947.8|33902.1|33918.6|33876.6|30
1648217720000|2022-03-25 14:15:20|33934.9|33884.9|33921.4|33901.4|33935.6|33902.2|33919.2|33883.9|26
1648217730000|2022-03-25 14:15:30|33921.7|33901.7|33937.7|33887.7|33945.6|33902.5|33921.1|33879.5|21
1648217740000|2022-03-25 14:15:40|33937.8|33887.8|33936.2|33886.2|33945|33888.2|33935.5|33876.5|29
1648217750000|2022-03-25 14:15:50|33935.7|33885.7|33945.6|33874.8|33945.7|33902.9|33919.8|33874.8|26
1648217760000|2022-03-25 14:16:00|33935.9|33885.9|33914.9|33894.9|33935.9|33901.6|33914.9|33885.6|31
1648217770000|2022-03-25 14:16:10|33916.3|33896.3|33914|33894|33916.8|33896.8|33912.2|33892.2|32
1648217780000|2022-03-25 14:16:20|33913.8|33893.8|33915.3|33895.3|33916.1|33896.1|33913.8|33893.8|25
1648217790000|2022-03-25 14:16:30|33915.4|33895.4|33910.1|33890.1|33915.4|33895.4|33910.1|33890.1|25
1648217800000|2022-03-25 14:16:40|33909.4|33889.4|33924|33904|33928.1|33908.1|33907.8|33887.8|30
1648217810000|2022-03-25 14:16:50|33923.7|33903.7|33923.6|33903.6|33925.6|33905.6|33922.3|33902.3|33
1648217820000|2022-03-25 14:17:00|33923.2|33903.2|33924.6|33904.6|33925.3|33905.3|33921.5|33901.5|27
1648217830000|2022-03-25 14:17:10|33924.8|33904.8|33926.6|33906.6|33954|33909.8|33924.8|33878|27
1648217840000|2022-03-25 14:17:20|33926.3|33906.3|33926.1|33906.1|33926.7|33906.7|33924.4|33904.4|25
1648217850000|2022-03-25 14:17:30|33925.7|33905.7|33926.5|33906.5|33926.8|33906.8|33925.7|33905.7|25
1648217860000|2022-03-25 14:17:40|33926.7|33906.7|33933.5|33913.5|33933.5|33913.5|33926.7|33906.7|32
1648217870000|2022-03-25 14:17:50|33934.2|33914.2|33936.8|33916.8|33937.4|33917.4|33933.3|33913.3|36
1648217880000|2022-03-25 14:18:00|33936|33916|33935.4|33915.4|33937.3|33917.3|33935.3|33915.3|22
1648217890000|2022-03-25 14:18:10|33934.7|33914.7|33935.1|33915.1|33935.7|33915.7|33934.5|33914.5|21
1648217900000|2022-03-25 14:18:20|33935.3|33915.3|33932.8|33912.8|33935.9|33915.9|33932.8|33912.8|28
1648217910000|2022-03-25 14:18:30|33933|33913|33930.6|33910.6|33933|33913|33927.6|33907.6|32
1648217920000|2022-03-25 14:18:40|33930.5|33910.5|33931.3|33911.3|33931.9|33911.9|33930.1|33910.1|22
1648217930000|2022-03-25 14:18:50|33931.4|33911.4|33932|33912|33933.5|33913.5|33931.4|33911.4|25
1648217940000|2022-03-25 14:19:00|33931.8|33911.8|33934|33914|33934|33914|33931.8|33911.8|17
1648217950000|2022-03-25 14:19:10|33933.6|33913.6|33929.7|33909.7|33934.6|33914.6|33929.6|33909.6|33
1648217960000|2022-03-25 14:19:20|33929.8|33909.8|33929.9|33909.9|33930.1|33910.1|33929.2|33909.2|20
1648217970000|2022-03-25 14:19:30|33929.5|33909.5|33930|33910|33930.2|33910.2|33928.9|33908.9|24
1648217980000|2022-03-25 14:19:40|33930.1|33910.1|33925.9|33905.9|33930.7|33910.7|33925.8|33905.8|24
1648217990000|2022-03-25 14:19:50|33927|33907|33930.3|33910.3|33930.3|33910.3|33926.4|33906.4|25
1648218000000|2022-03-25 14:20:00|33930.4|33910.4|33924.9|33904.9|33930.4|33910.4|33924.4|33904.4|25
1648218010000|2022-03-25 14:20:10|33925.1|33905.1|33926.2|33906.2|33926.2|33906.2|33924.9|33904.9|17
1648218020000|2022-03-25 14:20:20|33926|33906|33925.7|33905.7|33928.5|33908.5|33925.3|33905.3|32
1648218030000|2022-03-25 14:20:30|33925.4|33905.4|33928.4|33908.4|33928.9|33908.9|33925.4|33905.4|26
1648218040000|2022-03-25 14:20:40|33928.8|33908.8|33929.9|33909.9|33930.7|33910.7|33928.8|33908.8|21
1648218050000|2022-03-25 14:20:50|33930.1|33910.1|33928.4|33908.4|33930.7|33910.7|33927.8|33907.8|19
1648218060000|2022-03-25 14:21:00|33928.3|33908.3|33929.5|33909.5|33930.4|33910.4|33927.5|33907.5|22
1648218070000|2022-03-25 14:21:10|33930.7|33910.7|33928.9|33908.9|33930.7|33910.7|33928.9|33908.9|20
1648218080000|2022-03-25 14:21:20|33928.8|33908.8|33929.6|33909.6|33929.9|33909.9|33927.7|33907.7|19
1648218090000|2022-03-25 14:21:30|33929.3|33909.3|33932.6|33912.6|33932.7|33912.7|33929.3|33909.3|30
1648218100000|2022-03-25 14:21:40|33932.5|33912.5|33930|33910|33932.7|33912.7|33929.9|33909.9|22
1648218110000|2022-03-25 14:21:50|33930.3|33910.3|33930.4|33910.4|33930.4|33910.4|33928.3|33908.3|27
1648218120000|2022-03-25 14:22:00|33930|33910|33929.3|33909.3|33930.5|33910.5|33929.2|33909.2|20
1648218130000|2022-03-25 14:22:10|33929.6|33909.6|33929.1|33909.1|33929.9|33909.9|33928.3|33908.3|22
1648218140000|2022-03-25 14:22:20|33929.2|33909.2|33927.3|33907.3|33930.4|33910.4|33926.4|33906.4|30
1648218150000|2022-03-25 14:22:30|33925.5|33905.5|33928.2|33908.2|33928.2|33908.2|33925.5|33905.5|16
1648218160000|2022-03-25 14:22:40|33927.8|33907.8|33928|33908|33928|33908|33926.5|33906.5|25
1648218170000|2022-03-25 14:22:50|33927.9|33907.9|33927.6|33907.6|33928.2|33908.2|33927.3|33907.3|14
1648218180000|2022-03-25 14:23:00|33927.4|33907.4|33927.4|33907.4|33929|33909|33927|33907|19
1648218190000|2022-03-25 14:23:10|33927.6|33907.6|33928.8|33908.8|33951|33909.3|33927.1|33884.6|27
1648218200000|2022-03-25 14:23:20|33928.7|33908.7|33928.9|33908.9|33929.4|33909.4|33927.5|33907.5|19
1648218210000|2022-03-25 14:23:30|33929|33909|33930|33910|33930|33910|33928.4|33908.4|26
1648218220000|2022-03-25 14:23:40|33929.6|33909.6|33934.9|33914.9|33936.2|33916.2|33929.3|33909.3|24
1648218230000|2022-03-25 14:23:50|33935.5|33915.5|33935.7|33915.7|33936.9|33916.9|33934.7|33914.7|35
1648218240000|2022-03-25 14:24:00|33935.6|33915.6|33950.9|33930.9|33963.1|33933.5|33935.2|33913|37
1648218250000|2022-03-25 14:24:10|33950.6|33930.6|33967.6|33917.6|33976.3|33930.6|33950.6|33906.2|31
1648218260000|2022-03-25 14:24:20|33965.9|33915.9|33993.2|33905.7|33994|33931.3|33943.9|33898|32
1648218270000|2022-03-25 14:24:30|33981.9|33908.5|33987.5|33910|34003.5|33910.4|33981.9|33901.1|31
1648218280000|2022-03-25 14:24:40|33985.9|33914.3|33988.8|33919.1|34001.5|33920.4|33982.3|33904.1|31
1648218290000|2022-03-25 14:24:50|33990.6|33916.2|33997.8|33917.3|33998.6|33929.6|33979.6|33909.9|36
1648218300000|2022-03-25 14:25:00|33998.2|33916.7|33993.4|33923.8|33998.6|33936.8|33984.9|33915.2|29
1648218310000|2022-03-25 14:25:10|33993.6|33923.2|33998|33924.3|34000.9|33935.3|33982.8|33922.6|38
1648218320000|2022-03-25 14:25:20|33995.5|33925.5|33982.5|33932.5|33996.5|33932.5|33981.8|33923.7|32
1648218330000|2022-03-25 14:25:30|33982.7|33932.7|33996.8|33926|33996.8|33950.4|33967.8|33925.8|22
1648218340000|2022-03-25 14:25:40|33996.4|33927.4|33999.4|33932.5|34006.7|33954.3|33974|33926.5|27
1648218350000|2022-03-25 14:25:50|34001.8|33931.6|33987|33937|34002.4|33941.3|33986.4|33931.2|33
1648218360000|2022-03-25 14:26:00|33986.8|33936.8|33975|33955|33987.4|33956.7|33972|33936.7|24
1648218370000|2022-03-25 14:26:10|33975.3|33955.3|33968.5|33948.5|33976|33956|33966.4|33946.4|26
1648218380000|2022-03-25 14:26:20|33969.3|33949.3|33969|33949|33971.5|33951.5|33967|33947|18
1648218390000|2022-03-25 14:26:30|33970.9|33950.9|33972.1|33952.1|33998.1|33952.6|33965.2|33916.6|32
1648218400000|2022-03-25 14:26:40|33972.2|33952.2|33966.6|33946.6|33972.2|33952.2|33964.9|33944.9|33
1648218410000|2022-03-25 14:26:50|33965.5|33945.5|33969.7|33949.7|33970.8|33950.8|33964.8|33944.8|21
1648218420000|2022-03-25 14:27:00|33993.7|33926.7|33964.9|33944.9|33994.9|33949|33964.5|33926.7|34
1648218430000|2022-03-25 14:27:10|33964.5|33944.5|33965.4|33945.4|33967.6|33947.6|33964.2|33944.2|32
1648218440000|2022-03-25 14:27:20|33964.8|33944.8|33966.3|33946.3|33967.1|33947.1|33964.4|33944.4|25
1648218450000|2022-03-25 14:27:30|33966.4|33946.4|33966.3|33946.3|33967.8|33947.8|33960.4|33940.4|24
1648218460000|2022-03-25 14:27:40|33966.2|33946.2|33963.7|33943.7|33966.6|33946.6|33962.5|33942.5|23
1648218470000|2022-03-25 14:27:50|33963.5|33943.5|33957.3|33937.3|33964.3|33944.3|33957.3|33937.3|15
1648218480000|2022-03-25 14:28:00|33988.8|33917.2|33964.8|33944.8|33988.8|33944.8|33957.6|33917.2|30
1648218490000|2022-03-25 14:28:10|33964.6|33944.6|33964.3|33944.3|33965.5|33945.5|33959.3|33939.3|28
1648218500000|2022-03-25 14:28:20|33964.2|33944.2|33969.1|33949.1|33969.2|33949.2|33964.2|33944.2|21
1648218510000|2022-03-25 14:28:30|33968.9|33948.9|33965.5|33945.5|33970.7|33950.7|33964.8|33944.8|23
1648218520000|2022-03-25 14:28:40|33966.3|33946.3|33966.5|33946.5|33967.2|33947.2|33964|33944|29
1648218530000|2022-03-25 14:28:50|33966.1|33946.1|33966.1|33946.1|33967|33947|33964.7|33944.7|21
1648218540000|2022-03-25 14:29:00|33966.2|33946.2|33967.7|33947.7|33968.9|33948.9|33966.2|33946.2|27
1648218550000|2022-03-25 14:29:10|33968.2|33948.2|33967.8|33947.8|33970.4|33950.4|33966.9|33946.9|24
1648218560000|2022-03-25 14:29:20|33967.5|33947.5|33967.2|33947.2|33968.3|33948.3|33966.2|33946.2|20
1648218570000|2022-03-25 14:29:30|33966.8|33946.8|33967.3|33947.3|33967.9|33947.9|33966.8|33946.8|12
1648218580000|2022-03-25 14:29:40|33966.8|33946.8|33966.7|33946.7|33968.3|33948.3|33965.5|33945.5|14
1648218590000|2022-03-25 14:29:50|33967|33947|33969.7|33949.7|33970.8|33950.8|33962.2|33942.2|25
1648218600000|2022-03-25 14:30:00|33967.8|33947.8|33964.2|33944.2|33969.1|33949.1|33963.8|33943.8|30
1648218610000|2022-03-25 14:30:10|33964|33944|33963.6|33943.6|33964|33944|33962.4|33942.4|24
1648218620000|2022-03-25 14:30:20|33963.4|33943.4|33964|33944|33964.7|33944.7|33962.4|33942.4|16
1648218630000|2022-03-25 14:30:30|33963.8|33943.8|33963.3|33943.3|33964.1|33944.1|33961.9|33941.9|13
1648218640000|2022-03-25 14:30:40|33963.7|33943.7|33967|33947|33968.2|33948.2|33958.4|33938.4|23
1648218650000|2022-03-25 14:30:50|33967.3|33947.3|33964.2|33944.2|33979|33947.3|33964.2|33929|21
1648218660000|2022-03-25 14:31:00|33964.4|33944.4|33964.4|33944.4|33969.2|33949.2|33962.8|33942.8|27
1648218670000|2022-03-25 14:31:10|33964.1|33944.1|33962|33942|33966.6|33946.6|33961.8|33941.8|23
1648218680000|2022-03-25 14:31:20|33961.9|33941.9|33963.9|33943.9|33968.4|33948.4|33959.6|33939.6|25
1648218690000|2022-03-25 14:31:30|33964|33944|33962.2|33942.2|33967.8|33947.8|33962.1|33942.1|15
1648218700000|2022-03-25 14:31:40|33961.9|33941.9|33960.6|33940.6|33961.9|33941.9|33960.2|33940.2|17
1648218710000|2022-03-25 14:31:50|33960.5|33940.5|33964.1|33944.1|33965.9|33945.9|33959.2|33939.2|23
1648218720000|2022-03-25 14:32:00|33962.5|33942.5|33960.9|33940.9|33982.6|33946.8|33959.1|33916.7|32
1648218730000|2022-03-25 14:32:10|33967.6|33947.6|33964.5|33944.5|33987|33948.8|33961.3|33916.9|30
1648218740000|2022-03-25 14:32:20|33963.6|33943.6|33964|33944|33964.9|33944.9|33963.5|33943.5|20
1648218750000|2022-03-25 14:32:30|33963.9|33943.9|33960.2|33940.2|33963.9|33943.9|33959.5|33939.5|26
1648218760000|2022-03-25 14:32:40|33960.4|33940.4|33960.8|33940.8|33962.5|33942.5|33960.4|33940.4|24
1648218770000|2022-03-25 14:32:50|33960.9|33940.9|33961.2|33941.2|33961.2|33941.2|33960.5|33940.5|10
1648218780000|2022-03-25 14:33:00|33961.5|33941.5|33959.8|33939.8|33961.5|33941.5|33959.1|33939.1|17
1648218790000|2022-03-25 14:33:10|33959.9|33939.9|33960.6|33940.6|33962.8|33942.8|33959.4|33939.4|25
1648218800000|2022-03-25 14:33:20|33960.8|33940.8|33959.5|33939.5|33983.6|33943.2|33959.4|33917.2|23
1648218810000|2022-03-25 14:33:30|33959.6|33939.6|33960.3|33940.3|33962.4|33942.4|33959.3|33939.3|28
1648218820000|2022-03-25 14:33:40|33960.1|33940.1|33957.5|33937.5|33960.5|33940.5|33956.4|33936.4|20
1648218830000|2022-03-25 14:33:50|33956.6|33936.6|33955.7|33935.7|33959.2|33939.2|33955.5|33935.5|23
1648218840000|2022-03-25 14:34:00|33957.1|33937.1|33955.1|33935.1|33957.1|33937.1|33954.6|33934.6|20
1648218850000|2022-03-25 14:34:10|33955.5|33935.5|33952.9|33932.9|33955.9|33935.9|33949.5|33929.5|32
1648218860000|2022-03-25 14:34:20|33952.6|33932.6|33954.5|33934.5|33955|33935|33952.6|33932.6|18
1648218870000|2022-03-25 14:34:30|33954.8|33934.8|33953|33933|33954.8|33934.8|33952.8|33932.8|18
1648218880000|2022-03-25 14:34:40|33953.8|33933.8|33954.8|33934.8|33955.2|33935.2|33953.4|33933.4|22
1648218890000|2022-03-25 14:34:50|33954.3|33934.3|33953.4|33933.4|33954.3|33934.3|33952.8|33932.8|19
1648218900000|2022-03-25 14:35:00|33953.2|33933.2|33946.4|33926.4|33953.2|33933.2|33946.1|33926.1|32
1648218910000|2022-03-25 14:35:10|33946.2|33926.2|33945.4|33925.4|33947|33927|33945.3|33925.3|18
1648218920000|2022-03-25 14:35:20|33945.1|33925.1|33944.7|33924.7|33946.3|33926.3|33943.9|33923.9|23
1648218930000|2022-03-25 14:35:30|33944.9|33924.9|33945.9|33925.9|33946.1|33926.1|33944.9|33924.9|17
1648218940000|2022-03-25 14:35:40|33945.7|33925.7|33943.4|33923.4|33945.8|33925.8|33942.6|33922.6|23
1648218950000|2022-03-25 14:35:50|33943.6|33923.6|33942.4|33922.4|33945.8|33925.8|33941.6|33921.6|22
1648218960000|2022-03-25 14:36:00|33942.2|33922.2|33942.2|33922.2|33943.2|33923.2|33941.8|33921.8|25
1648218970000|2022-03-25 14:36:10|33942.5|33922.5|33941|33921|33968.1|33922.5|33937.8|33894.1|20
1648218980000|2022-03-25 14:36:20|33940.2|33920.2|33936.2|33916.2|33940.9|33920.9|33936.1|33916.1|26
1648218990000|2022-03-25 14:36:30|33936.6|33916.6|33935.5|33915.5|33937.6|33917.6|33935.4|33915.4|23
1648219000000|2022-03-25 14:36:40|33935.6|33915.6|33932.8|33912.8|33935.7|33915.7|33931.5|33911.5|29
1648219010000|2022-03-25 14:36:50|33933.1|33913.1|33932.5|33912.5|33933.2|33913.2|33932.5|33912.5|22
1648219020000|2022-03-25 14:37:00|33932.6|33912.6|33934.7|33914.7|33936.2|33916.2|33932.5|33912.5|27
1648219030000|2022-03-25 14:37:10|33934.6|33914.6|33936.6|33916.6|33936.6|33916.6|33932.6|33912.6|27
1648219040000|2022-03-25 14:37:20|33936.7|33916.7|33933.9|33913.9|33936.7|33916.7|33933.4|33913.4|18
1648219050000|2022-03-25 14:37:30|33934|33914|33930.5|33910.5|33934|33914|33929.6|33909.6|25
1648219060000|2022-03-25 14:37:40|33929.9|33909.9|33930.9|33910.9|33931.8|33911.8|33929.7|33909.7|26
1648219070000|2022-03-25 14:37:50|33931.2|33911.2|33930.5|33910.5|33931.4|33911.4|33929.7|33909.7|23
1648219080000|2022-03-25 14:38:00|33930.6|33910.6|33928.2|33908.2|33930.6|33910.6|33928.1|33908.1|32
1648219090000|2022-03-25 14:38:10|33928.4|33908.4|33923.7|33903.7|33929.5|33909.5|33922.4|33902.4|31
1648219100000|2022-03-25 14:38:20|33924|33904|33917.5|33897.5|33924|33904|33917.5|33897.5|34
1648219110000|2022-03-25 14:38:30|33917.3|33897.3|33920.6|33900.6|33921.3|33901.3|33916.3|33896.3|31
1648219120000|2022-03-25 14:38:40|33920.7|33900.7|33917.6|33897.6|33920.8|33900.8|33916.9|33896.9|24
1648219130000|2022-03-25 14:38:50|33918.4|33898.4|33918.6|33898.6|33919.4|33899.4|33918.1|33898.1|25
1648219140000|2022-03-25 14:39:00|33917.9|33897.9|33920.4|33900.4|33951|33900.4|33916.7|33871|27
1648219150000|2022-03-25 14:39:10|33920.2|33900.2|33921|33901|33921.5|33901.5|33919.9|33899.9|28
1648219160000|2022-03-25 14:39:20|33920.9|33900.9|33919.7|33899.7|33922.5|33902.5|33918.4|33898.4|34
1648219170000|2022-03-25 14:39:30|33919.4|33899.4|33920.7|33900.7|33921.2|33901.2|33919.3|33899.3|23
1648219180000|2022-03-25 14:39:40|33920.9|33900.9|33927.1|33907.1|33927.1|33907.1|33920.9|33900.9|29
1648219190000|2022-03-25 14:39:50|33927|33907|33924.2|33904.2|33952.2|33909.7|33924.2|33884.3|29
1648219200000|2022-03-25 14:40:00|33924.7|33904.7|33929.3|33909.3|33929.3|33909.3|33923.6|33903.6|29
1648219210000|2022-03-25 14:40:10|33927.7|33907.7|33927.1|33907.1|33930.2|33910.2|33927.1|33907.1|32
1648219220000|2022-03-25 14:40:20|33927.5|33907.5|33929|33909|33929|33909|33927.3|33907.3|20
1648219230000|2022-03-25 14:40:30|33928.9|33908.9|33928|33908|33928.9|33908.9|33927|33907|20
1648219240000|2022-03-25 14:40:40|33927.2|33907.2|33957.7|33884.4|33957.7|33911.4|33924.1|33884.4|34
1648219250000|2022-03-25 14:40:50|33930.6|33910.6|33929.9|33909.9|33931.3|33911.3|33928.7|33908.7|29
1648219260000|2022-03-25 14:41:00|33929.7|33909.7|33927.1|33907.1|33932.3|33912.3|33926|33906|32
1648219270000|2022-03-25 14:41:10|33927|33907|33927.7|33907.7|33928.5|33908.5|33926.4|33906.4|29
1648219280000|2022-03-25 14:41:20|33927.3|33907.3|33930.3|33910.3|33930.3|33910.3|33927.2|33907.2|26
1648219290000|2022-03-25 14:41:30|33930.1|33910.1|33931.3|33911.3|33931.7|33911.7|33929.5|33909.5|26
1648219300000|2022-03-25 14:41:40|33931|33911|33928.4|33908.4|33931.3|33911.3|33928.2|33908.2|19
1648219310000|2022-03-25 14:41:50|33928.1|33908.1|33928|33908|33929|33909|33927.8|33907.8|25
1648219320000|2022-03-25 14:42:00|33928.5|33908.5|33928.3|33908.3|33929.3|33909.3|33927.2|33907.2|24
1648219330000|2022-03-25 14:42:10|33928|33908|33927.5|33907.5|33928.5|33908.5|33925.6|33905.6|29
1648219340000|2022-03-25 14:42:20|33928.1|33908.1|33925|33905|33928.6|33908.6|33924.6|33904.6|23
1648219350000|2022-03-25 14:42:30|33925.3|33905.3|33926.9|33906.9|33928.2|33908.2|33924.2|33904.2|25
1648219360000|2022-03-25 14:42:40|33926.6|33906.6|33925.4|33905.4|33927.3|33907.3|33925.2|33905.2|19
1648219370000|2022-03-25 14:42:50|33925.8|33905.8|33928.4|33908.4|33961|33908.4|33919.8|33878|29
1648219380000|2022-03-25 14:43:00|33928.7|33908.7|33927.3|33907.3|33928.7|33908.7|33927.1|33907.1|24
1648219390000|2022-03-25 14:43:10|33927.6|33907.6|33928.7|33908.7|33928.7|33908.7|33926.5|33906.5|19
1648219400000|2022-03-25 14:43:20|33929.4|33909.4|33929.3|33909.3|33930.9|33910.9|33927.7|33907.7|29
1648219410000|2022-03-25 14:43:30|33928.2|33908.2|33926.1|33906.1|33930.6|33910.6|33926.1|33906.1|25
1648219420000|2022-03-25 14:43:40|33926.3|33906.3|33927.4|33907.4|33928.2|33908.2|33925.9|33905.9|23
1648219430000|2022-03-25 14:43:50|33927.3|33907.3|33926.8|33906.8|33936.3|33916.3|33926.2|33906.2|21
1648219440000|2022-03-25 14:44:00|33926.6|33906.6|33930.3|33910.3|33931.1|33911.1|33926.4|33906.4|21
1648219450000|2022-03-25 14:44:10|33928.9|33908.9|33929|33909|33930.8|33910.8|33928.5|33908.5|21
1648219460000|2022-03-25 14:44:20|33929.1|33909.1|33928.9|33908.9|33929.4|33909.4|33927.9|33907.9|17
1648219470000|2022-03-25 14:44:30|33928.6|33908.6|33928.5|33908.5|33929.9|33909.9|33927.8|33907.8|19
1648219480000|2022-03-25 14:44:40|33928.9|33908.9|33930.9|33910.9|33933|33913|33923.7|33903.7|27
1648219490000|2022-03-25 14:44:50|33931.2|33911.2|33931.2|33911.2|33932|33912|33925.4|33905.4|25
1648219500000|2022-03-25 14:45:00|33931|33911|33930.7|33910.7|33932|33912|33926.2|33906.2|26
1648219510000|2022-03-25 14:45:10|33930.9|33910.9|33930|33910|33934.4|33914.4|33926.9|33906.9|27
1648219520000|2022-03-25 14:45:20|33929.2|33909.2|33932.1|33912.1|33933.8|33913.8|33927|33907|34
1648219530000|2022-03-25 14:45:30|33932.4|33912.4|33941.5|33921.5|33941.7|33921.7|33931|33911|30
1648219540000|2022-03-25 14:45:40|33943.4|33923.4|33934.9|33914.9|33943.4|33923.4|33933.4|33913.4|34
1648219550000|2022-03-25 14:45:50|33935.3|33915.3|33939.2|33919.2|33943.5|33923.5|33934.8|33914.8|31
1648219560000|2022-03-25 14:46:00|33938|33918|33940.2|33920.2|33944.7|33924.7|33937.8|33917.8|34
1648219570000|2022-03-25 14:46:10|33938.5|33918.5|33940.2|33920.2|33944.9|33924.9|33938.5|33918.5|26
1648219580000|2022-03-25 14:46:20|33940.1|33920.1|33947|33927|33947|33927|33940.1|33920.1|26
1648219590000|2022-03-25 14:46:30|33947.4|33927.4|33941.9|33921.9|33947.9|33927.9|33940.5|33920.5|21
1648219600000|2022-03-25 14:46:40|33941.8|33921.8|33944.3|33924.3|33946.2|33926.2|33934.9|33914.9|32
1648219610000|2022-03-25 14:46:50|33943.8|33923.8|33939.6|33919.6|33945.3|33925.3|33939.5|33919.5|27
1648219620000|2022-03-25 14:47:00|33943|33923|33943.5|33923.5|33943.7|33923.7|33938.5|33918.5|25
1648219630000|2022-03-25 14:47:10|33942.6|33922.6|33944.6|33924.6|33946.9|33926.9|33942.6|33922.6|31
1648219640000|2022-03-25 14:47:20|33944.5|33924.5|33945.5|33925.5|33945.8|33925.8|33943.7|33923.7|26
1648219650000|2022-03-25 14:47:30|33945.4|33925.4|33947.9|33927.9|33948.8|33928.8|33945.1|33925.1|22
1648219660000|2022-03-25 14:47:40|33948.1|33928.1|33947.3|33927.3|33948.9|33928.9|33947|33927|20
1648219670000|2022-03-25 14:47:50|33947.6|33927.6|33948.3|33928.3|33948.3|33928.3|33945.7|33925.7|25
1648219680000|2022-03-25 14:48:00|33948.2|33928.2|33946|33926|33974.7|33928.2|33945|33901.4|25
1648219690000|2022-03-25 14:48:10|33946.2|33926.2|33932.1|33912.1|33947|33927|33918.7|33898.7|31
1648219700000|2022-03-25 14:48:20|33930.4|33910.4|33930.2|33910.2|33932.9|33912.9|33925.1|33905.1|18
1648219710000|2022-03-25 14:48:30|33930.3|33910.3|33929.3|33909.3|33931.1|33911.1|33923.8|33903.8|28
1648219720000|2022-03-25 14:48:40|33925|33905|33924|33904|33930.1|33910.1|33924|33904|24
1648219730000|2022-03-25 14:48:50|33923.7|33903.7|33923.8|33903.8|33930.4|33910.4|33923.5|33903.5|27
1648219740000|2022-03-25 14:49:00|33924|33904|33923.1|33903.1|33930.9|33910.9|33921|33901|28
1648219750000|2022-03-25 14:49:10|33924|33904|33921.6|33901.6|33927.1|33907.1|33921.6|33901.6|23
1648219760000|2022-03-25 14:49:20|33921.7|33901.7|33922.3|33902.3|33923.7|33903.7|33920.9|33900.9|27
1648219770000|2022-03-25 14:49:30|33922.7|33902.7|33923.5|33903.5|33927.5|33907.5|33918.6|33898.6|24
1648219780000|2022-03-25 14:49:40|33923.8|33903.8|33923.9|33903.9|33927.4|33907.4|33922.6|33902.6|21
1648219790000|2022-03-25 14:49:50|33924.9|33904.9|33926.7|33906.7|33927.1|33907.1|33924.1|33904.1|20
1648219800000|2022-03-25 14:50:00|33926.3|33906.3|33926.3|33906.3|33926.7|33906.7|33923.1|33903.1|22
1648219810000|2022-03-25 14:50:10|33925.5|33905.5|33924.9|33904.9|33925.7|33905.7|33922.4|33902.4|26
1648219820000|2022-03-25 14:50:20|33924.6|33904.6|33923.3|33903.3|33926.8|33906.8|33918.2|33898.2|28
1648219830000|2022-03-25 14:50:30|33921.5|33901.5|33913.8|33893.8|33924|33904|33911.6|33891.6|28
1648219840000|2022-03-25 14:50:40|33919.8|33899.8|33923.8|33903.8|33923.8|33903.8|33913.7|33893.7|29
1648219850000|2022-03-25 14:50:50|33923.6|33903.6|33923.1|33903.1|33923.9|33903.9|33922.9|33902.9|25
1648219860000|2022-03-25 14:51:00|33922.9|33902.9|33920.6|33900.6|33924.8|33904.8|33920.6|33900.6|31
1648219870000|2022-03-25 14:51:10|33924.4|33904.4|33920.4|33900.4|33924.4|33904.4|33916|33896|31
1648219880000|2022-03-25 14:51:20|33921.4|33901.4|33915.8|33895.8|33921.4|33901.4|33911|33891|28
1648219890000|2022-03-25 14:51:30|33912.9|33892.9|33916.8|33896.8|33917.2|33897.2|33911.3|33891.3|33
1648219900000|2022-03-25 14:51:40|33916.9|33896.9|33913.2|33893.2|33917|33897|33913.2|33893.2|28
1648219910000|2022-03-25 14:51:50|33913|33893|33913.3|33893.3|33915.6|33895.6|33910.2|33890.2|31
1648219920000|2022-03-25 14:52:00|33913.8|33893.8|33913.5|33893.5|33916.2|33896.2|33913.5|33893.5|21
1648219930000|2022-03-25 14:52:10|33914.8|33894.8|33917.5|33897.5|33917.5|33897.5|33914.7|33894.7|20
1648219940000|2022-03-25 14:52:20|33917.6|33897.6|33918.3|33898.3|33919|33899|33917.2|33897.2|26
1648219950000|2022-03-25 14:52:30|33918|33898|33919.9|33899.9|33920.8|33900.8|33917.7|33897.7|21
1648219960000|2022-03-25 14:52:40|33920|33900|33914.4|33894.4|33920.2|33900.2|33914.4|33894.4|16
1648219970000|2022-03-25 14:52:50|33914.3|33894.3|33919.4|33899.4|33920.2|33900.2|33914.1|33894.1|27
1648219980000|2022-03-25 14:53:00|33919.6|33899.6|33917.5|33897.5|33920.2|33900.2|33916.6|33896.6|24
1648219990000|2022-03-25 14:53:10|33917.4|33897.4|33918.6|33898.6|33919.6|33899.6|33917.4|33897.4|22
1648220000000|2022-03-25 14:53:20|33918.8|33898.8|33919.7|33899.7|33922|33902|33916.1|33896.1|21
1648220010000|2022-03-25 14:53:30|33917.9|33897.9|33922.9|33902.9|33924|33904|33917.9|33897.9|28
1648220020000|2022-03-25 14:53:40|33923.2|33903.2|33922.7|33902.7|33924.4|33904.4|33921.3|33901.3|29
1648220030000|2022-03-25 14:53:50|33921.8|33901.8|33923.1|33903.1|33923.1|33903.1|33920.8|33900.8|28
1648220040000|2022-03-25 14:54:00|33922.6|33902.6|33925.3|33905.3|33925.3|33905.3|33921.6|33901.6|26
1648220050000|2022-03-25 14:54:10|33925.4|33905.4|33927.8|33907.8|33928.1|33908.1|33925|33905|25
1648220060000|2022-03-25 14:54:20|33927.4|33907.4|33929|33909|33929|33909|33926.3|33906.3|28
1648220070000|2022-03-25 14:54:30|33928.7|33908.7|33928.2|33908.2|33930.2|33910.2|33928|33908|24
1648220080000|2022-03-25 14:54:40|33927.2|33907.2|33927.1|33907.1|33927.4|33907.4|33926.3|33906.3|24
1648220090000|2022-03-25 14:54:50|33927.2|33907.2|33925.8|33905.8|33927.7|33907.7|33923.7|33903.7|25
1648220100000|2022-03-25 14:55:00|33925.9|33905.9|33923|33903|33926.3|33906.3|33923|33903|29
1648220110000|2022-03-25 14:55:10|33923.3|33903.3|33920|33900|33924.2|33904.2|33918.5|33898.5|33
1648220120000|2022-03-25 14:55:20|33919.5|33899.5|33922.6|33902.6|33922.6|33902.6|33919.5|33899.5|25
1648220130000|2022-03-25 14:55:30|33921.1|33901.1|33922.4|33902.4|33923.4|33903.4|33921.1|33901.1|25
1648220140000|2022-03-25 14:55:40|33922.2|33902.2|33925.1|33905.1|33926.9|33906.9|33922|33902|33
1648220150000|2022-03-25 14:55:50|33925.2|33905.2|33922.6|33902.6|33925.3|33905.3|33921.5|33901.5|24
1648220160000|2022-03-25 14:56:00|33922.5|33902.5|33919.5|33899.5|33923.1|33903.1|33919.3|33899.3|27
1648220170000|2022-03-25 14:56:10|33919.1|33899.1|33917.7|33897.7|33920.2|33900.2|33916.9|33896.9|30
1648220180000|2022-03-25 14:56:20|33917.6|33897.6|33916.3|33896.3|33917.6|33897.6|33916.1|33896.1|19
1648220190000|2022-03-25 14:56:30|33916.9|33896.9|33915.3|33895.3|33918.4|33898.4|33915.3|33895.3|26
1648220200000|2022-03-25 14:56:40|33915.5|33895.5|33915.8|33895.8|33916.5|33896.5|33915.5|33895.5|24
1648220210000|2022-03-25 14:56:50|33916.1|33896.1|33915|33895|33916.1|33896.1|33915|33895|20
1648220220000|2022-03-25 14:57:00|33914.9|33894.9|33916.9|33896.9|33917.1|33897.1|33914.8|33894.8|17
1648220230000|2022-03-25 14:57:10|33916.2|33896.2|33912.5|33892.5|33916.2|33896.2|33912.5|33892.5|29
1648220240000|2022-03-25 14:57:20|33912.8|33892.8|33912.4|33892.4|33913|33893|33910.7|33890.7|23
1648220250000|2022-03-25 14:57:30|33911.9|33891.9|33913.4|33893.4|33914|33894|33911.9|33891.9|24
1648220260000|2022-03-25 14:57:40|33913.6|33893.6|33917.2|33897.2|33919.8|33899.8|33912.6|33892.6|31
1648220270000|2022-03-25 14:57:50|33917.7|33897.7|33913.5|33893.5|33920.3|33900.3|33913.5|33893.5|26
1648220280000|2022-03-25 14:58:00|33913.2|33893.2|33902.1|33882.1|33922.9|33894.4|33894.1|33863.6|33
1648220290000|2022-03-25 14:58:10|33903.1|33883.1|33900.6|33880.6|33905.9|33885.9|33900.5|33880.5|23
1648220300000|2022-03-25 14:58:20|33900.2|33880.2|33910.6|33860.6|33916.5|33880.8|33890.2|33841.8|30
1648220310000|2022-03-25 14:58:30|33892.5|33872.5|33912|33845.3|33912.4|33874.2|33891.1|33844.3|30
1648220320000|2022-03-25 14:58:40|33913.1|33844.2|33904.9|33854.9|33913.1|33857|33903.9|33844.2|24
1648220330000|2022-03-25 14:58:50|33906.5|33856.5|33905.1|33855.1|33921.4|33872.9|33892.2|33840.6|34
1648220340000|2022-03-25 14:59:00|33904.7|33854.7|33891.3|33871.3|33904.7|33871.5|33888.2|33852.5|31
1648220350000|2022-03-25 14:59:10|33891.2|33871.2|33902.9|33852.9|33910.5|33871.7|33887.8|33842.8|27
1648220360000|2022-03-25 14:59:20|33902.4|33852.4|33887.6|33867.6|33911.2|33868.6|33886.7|33843.7|29
1648220370000|2022-03-25 14:59:30|33887.5|33867.5|33894.8|33874.8|33896.5|33876.5|33886.2|33866.2|30
1648220380000|2022-03-25 14:59:40|33893.6|33873.6|33892.1|33872.1|33897.8|33877.8|33891.4|33871.4|34
1648220390000|2022-03-25 14:59:50|33891.9|33871.9|33892.6|33872.6|33894.4|33874.4|33891.6|33871.6|31
1648220400000|2022-03-25 15:00:00|33892.8|33872.8|33889.5|33869.5|33892.8|33872.8|33889.5|33869.5|24
1648220410000|2022-03-25 15:00:10|33889.4|33869.4|33890.5|33870.5|33891.1|33871.1|33889|33869|25
1648220420000|2022-03-25 15:00:20|33890.6|33870.6|33896.9|33876.9|33898.4|33878.4|33890.6|33870.6|34
1648220430000|2022-03-25 15:00:30|33896.5|33876.5|33940.6|33890.6|33940.6|33908.3|33893.3|33873.3|37
1648220440000|2022-03-25 15:00:40|33954|33885.9|33959|33909|33959|33925.2|33931.6|33882.4|35
1648220450000|2022-03-25 15:00:50|33957.9|33907.9|33947.6|33927.6|33972.5|33927.6|33940.8|33895.5|37
1648220460000|2022-03-25 15:01:00|33946.7|33926.7|33943.2|33923.2|33949.2|33929.2|33943|33923|28
1648220470000|2022-03-25 15:01:10|33942.9|33922.9|33945.7|33879.8|33961.5|33922.9|33930.2|33869.2|39
1648220480000|2022-03-25 15:01:20|33947.1|33878.9|33946.5|33896.5|33951.4|33907.9|33924.1|33878.9|36
1648220490000|2022-03-25 15:01:30|33946.1|33896.1|33931.6|33911.6|33961.6|33911.6|33929.9|33884.1|23
1648220500000|2022-03-25 15:01:40|33931.8|33911.8|33945.8|33895.8|33956.2|33911.8|33931.6|33885.8|30
1648220510000|2022-03-25 15:01:50|33953.8|33887.6|33953.1|33885.5|33954.6|33895.3|33943.7|33884.4|32
1648220520000|2022-03-25 15:02:00|33952.9|33885.7|33930|33910|33953.9|33911.1|33928.3|33885.5|30
1648220530000|2022-03-25 15:02:10|33929.9|33909.9|33929.1|33909.1|33932.8|33912.8|33928.4|33908.4|30
1648220540000|2022-03-25 15:02:20|33930.1|33910.1|33930.7|33910.7|33931.9|33911.9|33929.8|33909.8|25
1648220550000|2022-03-25 15:02:30|33931.3|33911.3|33927.7|33907.7|33931.5|33911.5|33926.1|33906.1|28
1648220560000|2022-03-25 15:02:40|33928.3|33908.3|33949.4|33899.4|33963|33912.9|33928.1|33883.9|33
1648220570000|2022-03-25 15:02:50|33949.7|33899.7|33949.6|33899.6|33960.1|33900.4|33949.6|33890.1|23
1648220580000|2022-03-25 15:03:00|33949.4|33899.4|33960.6|33890.4|33961.3|33900.3|33949.3|33890.1|30
1648220590000|2022-03-25 15:03:10|33960.5|33890.5|33955.8|33905.8|33960.5|33906.4|33953.7|33890.5|25
1648220600000|2022-03-25 15:03:20|33956|33906|33949.6|33899.6|33958.3|33906|33949.6|33891.4|19
1648220610000|2022-03-25 15:03:30|33949.5|33899.5|33956.5|33887.7|33960.5|33917.4|33935.1|33882.5|32
1648220620000|2022-03-25 15:03:40|33958|33886.7|33960.6|33890.6|33961.2|33901.9|33949|33886.7|31
1648220630000|2022-03-25 15:03:50|33959.4|33892.5|33947.5|33897.5|33961.3|33899.9|33947.5|33891|25
1648220640000|2022-03-25 15:04:00|33947.3|33897.3|33954.8|33888.7|33958.1|33899.8|33947.3|33887.8|25
1648220650000|2022-03-25 15:04:10|33954.6|33888.5|33975.6|33925.6|33985.8|33939.9|33934.6|33888.5|36
1648220660000|2022-03-25 15:04:20|33984.8|33916.9|33976.4|33926.4|33988.8|33943.5|33957.7|33915.5|31
1648220670000|2022-03-25 15:04:30|33977.6|33927.6|33985.9|33918.1|33986.4|33928.1|33974|33916.2|22
1648220680000|2022-03-25 15:04:40|33986.7|33917.4|33986.8|33913.9|33986.8|33927|33973.3|33913.6|20
1648220690000|2022-03-25 15:04:50|33987.3|33914.2|33981.4|33914.3|33988.3|33917.9|33981.4|33914.1|23
1648220700000|2022-03-25 15:05:00|33981.1|33914.2|33991|33917.3|33991|33943.4|33953.4|33913.8|29
1648220710000|2022-03-25 15:05:10|33992.3|33921|33976.6|33926.6|33992.3|33941.1|33961.1|33914.8|29
1648220720000|2022-03-25 15:05:20|33976.1|33926.1|33976.5|33926.5|33985.2|33927|33975|33916.5|31
1648220730000|2022-03-25 15:05:30|33976.7|33926.7|33972.8|33922.8|33985.6|33926.8|33972.4|33917.8|28
1648220740000|2022-03-25 15:05:40|33973.1|33923.1|33957.7|33937.7|33973.5|33938.9|33957.6|33922.4|25
1648220750000|2022-03-25 15:05:50|33957.8|33937.8|33963.6|33943.6|33963.6|33943.6|33957.5|33937.5|21
1648220760000|2022-03-25 15:06:00|33963.9|33943.9|33960.2|33940.2|33963.9|33943.9|33959.1|33939.1|25
1648220770000|2022-03-25 15:06:10|33959.6|33939.6|33987.9|33917.3|33988.1|33939.6|33959.6|33915.8|22
1648220780000|2022-03-25 15:06:20|33988.5|33917.2|33986|33917.6|33988.5|33927.8|33977.2|33915.1|20
1648220790000|2022-03-25 15:06:30|33986.5|33917.9|33991.2|33920.3|33993.2|33931.1|33977.7|33916.4|36
1648220800000|2022-03-25 15:06:40|33991.8|33919.8|33990.4|33922.7|33991.8|33932|33980.6|33919.8|25
1648220810000|2022-03-25 15:06:50|33990.2|33922.3|33989.3|33920.7|33991.5|33931.2|33980.6|33919.1|25
1648220820000|2022-03-25 15:07:00|33989.4|33920.8|33978|33928|33992.5|33932|33978|33920.5|28
1648220830000|2022-03-25 15:07:10|33977.9|33927.9|33988.3|33912.9|33990.8|33927.9|33975.5|33908.6|29
1648220840000|2022-03-25 15:07:20|33986.7|33913.8|33970.3|33920.3|33987|33924.4|33969.5|33906.8|30
1648220850000|2022-03-25 15:07:30|33970.6|33920.6|33981.5|33914|33981.8|33923.5|33970.5|33913.2|27
1648220860000|2022-03-25 15:07:40|33981.1|33913.7|33977.8|33927.8|33985.6|33943.9|33962.6|33913.7|28
1648220870000|2022-03-25 15:07:50|33977.5|33927.5|33980.8|33930.8|33993.3|33944.5|33963.5|33914.3|28
1648220880000|2022-03-25 15:08:00|33980.9|33930.9|33979.1|33929.1|33990.2|33931.4|33978.5|33920.6|23
1648220890000|2022-03-25 15:08:10|33979.6|33929.6|33981.3|33931.3|33981.3|33931.3|33979.2|33929.2|19
1648220900000|2022-03-25 15:08:20|33981.1|33931.1|33965|33945|33981.6|33947.2|33965|33930|26
1648220910000|2022-03-25 15:08:30|33965.4|33945.4|33984|33934|33984|33949.4|33965.2|33933.2|28
1648220920000|2022-03-25 15:08:40|33984.3|33934.3|33989.5|33939.5|33998|33953.3|33971.3|33931|31
1648220930000|2022-03-25 15:08:50|33990.1|33940.1|33976.7|33956.7|34004.3|33957.2|33976.7|33928.7|32
1648220940000|2022-03-25 15:09:00|33976.5|33956.5|33992.6|33942.6|34000.3|33958.2|33975.8|33933.5|31
1648220950000|2022-03-25 15:09:10|33992.2|33942.2|33992.4|33942.4|33992.7|33942.7|33991.2|33941.2|25
1648220960000|2022-03-25 15:09:20|33992.6|33942.6|33977.3|33957.3|33992.6|33958.7|33977.2|33942.6|18
1648220970000|2022-03-25 15:09:30|33977.7|33957.7|33978.2|33958.2|33978.2|33958.2|33976.2|33956.2|22
1648220980000|2022-03-25 15:09:40|33977.8|33957.8|33977.7|33957.7|33982|33962|33976.6|33956.6|25
1648220990000|2022-03-25 15:09:50|33978.2|33958.2|33977.7|33957.7|33980.5|33960.5|33977.7|33957.7|29
1648221000000|2022-03-25 15:10:00|34001|33934.1|33993.3|33943.3|34001.9|33945|33992.3|33933.7|28
1648221010000|2022-03-25 15:10:10|33993.8|33943.8|33994.9|33944.9|33996.4|33946.4|33993.8|33943.8|25
1648221020000|2022-03-25 15:10:20|33995.1|33945.1|33994.5|33944.5|34007.3|33960.2|33978.3|33927.9|29
1648221030000|2022-03-25 15:10:30|34003.1|33935.6|33993.7|33943.7|34004.3|33944.4|33993.6|33932.4|31
1648221040000|2022-03-25 15:10:40|33993.8|33943.8|34004.2|33933.3|34004.2|33944.5|33992.8|33933|28
1648221050000|2022-03-25 15:10:50|34004.5|33933.6|34007.7|33930.6|34007.7|33960.2|33979.4|33930.6|34
1648221060000|2022-03-25 15:11:00|34003.7|33935.8|33996.8|33946.8|34005.9|33947|33994.7|33935.2|35
1648221070000|2022-03-25 15:11:10|33996.5|33946.5|34000.5|33950.5|34008.3|33964.7|33983.7|33937.4|37
1648221080000|2022-03-25 15:11:20|33999.5|33949.5|33999.4|33949.4|34008.6|33949.9|33998.3|33938.3|35
1648221090000|2022-03-25 15:11:30|33999.6|33949.6|33983.9|33963.9|34015|33972.6|33982.7|33935.8|32
1648221100000|2022-03-25 15:11:40|33985.5|33965.5|34001.6|33951.6|34007.6|33970.1|33977.3|33938.6|35
1648221110000|2022-03-25 15:11:50|33990.4|33970.4|33997.7|33977.7|34025.3|33979.7|33989.4|33947.7|36
1648221120000|2022-03-25 15:12:00|34023.1|33952|34023.2|33957.2|34024.2|33979.6|33998.2|33951.8|35
1648221130000|2022-03-25 15:12:10|34023.9|33955.1|34019.8|33951.4|34027.7|33967.1|34009.7|33949|33
1648221140000|2022-03-25 15:12:20|34023.6|33948.7|34013.5|33963.5|34024.1|33977.2|33997.2|33948.7|35
1648221150000|2022-03-25 15:12:30|34012.1|33962.1|34014.3|33964.3|34023.1|33964.3|34011.2|33953.3|37
1648221160000|2022-03-25 15:12:40|34013.7|33963.7|34014.6|33964.6|34015|33965|34012|33962|36
1648221170000|2022-03-25 15:12:50|34014.3|33964.3|33996.3|33976.3|34015.5|33984.6|33993.9|33964.2|32
1648221180000|2022-03-25 15:13:00|34025.5|33954.9|34016.6|33966.6|34027|33980.9|33999.8|33953.9|38
1648221190000|2022-03-25 15:13:10|34016.4|33966.4|34022|33972|34034.4|33988.3|34003.2|33958.5|35
1648221200000|2022-03-25 15:13:20|34022.1|33972.1|34007|33987|34024|33988.9|34007|33972.1|29
1648221210000|2022-03-25 15:13:30|34006.9|33986.9|34008.7|33988.7|34009.2|33989.2|34006.4|33986.4|27
1648221220000|2022-03-25 15:13:40|34009.6|33989.6|34006.1|33986.1|34011|33991|34006|33986|30
1648221230000|2022-03-25 15:13:50|34006|33986|34019.4|33969.4|34029.9|33987.6|34005|33959.1|31
1648221240000|2022-03-25 15:14:00|34021.1|33971.1|34025.1|33975.1|34026.3|33976.3|34020.4|33970.4|34
1648221250000|2022-03-25 15:14:10|34026.8|33976.8|34011.6|33991.6|34040.1|33995.6|34010|33970.6|34
1648221260000|2022-03-25 15:14:20|34012.7|33992.7|34011.9|33991.9|34014.7|33994.7|34011.2|33991.2|26
1648221270000|2022-03-25 15:14:30|34012.2|33992.2|34030.9|33980.9|34038.2|34000.2|34011.8|33971.5|33
1648221280000|2022-03-25 15:14:40|34032|33982|34020.6|34000.6|34033.9|34000.8|34019.1|33981.5|23
1648221290000|2022-03-25 15:14:50|34020.3|34000.3|34021.5|34001.5|34022.2|34002.2|34017.5|33997.5|28
1648221300000|2022-03-25 15:15:00|34020|34000|34035.2|33985.2|34048.3|34002.2|34020|33978.3|31
1648221310000|2022-03-25 15:15:10|34035.6|33985.6|34040.6|33990.6|34050.4|33990.6|34035.6|33979.5|34
1648221320000|2022-03-25 15:15:20|34040.4|33990.4|34040.7|33990.7|34050.3|33991.5|34039|33982.1|30
1648221330000|2022-03-25 15:15:30|34040.6|33990.6|34040.6|33990.6|34048.2|33990.8|34038|33982|23
1648221340000|2022-03-25 15:15:40|34040.2|33990.2|34023|34003|34040.6|34005.3|34022.6|33989.2|29
1648221350000|2022-03-25 15:15:50|34023.5|34003.5|34019.6|33999.6|34025.5|34005.5|34018.1|33998.1|34
1648221360000|2022-03-25 15:16:00|34018|33998|34021.4|34001.4|34021.6|34001.6|34017.7|33997.7|29
1648221370000|2022-03-25 15:16:10|34021.7|34001.7|34027.6|34007.6|34027.9|34007.9|34021.7|34001.7|30
1648221380000|2022-03-25 15:16:20|34027.8|34007.8|34027|34007|34028|34008|34026.5|34006.5|24
1648221390000|2022-03-25 15:16:30|34027.5|34007.5|34025.4|34005.4|34027.5|34007.5|34024.7|34004.7|23
1648221400000|2022-03-25 15:16:40|34025.5|34005.5|34021.4|34001.4|34044.8|34005.5|34019.7|33977.5|27
1648221410000|2022-03-25 15:16:50|34021|34001|34021.9|34001.9|34026.2|34006.2|34020.9|34000.9|27
1648221420000|2022-03-25 15:17:00|34019.3|33999.3|34025.2|34005.2|34028|34008|34019.3|33999.3|34
1648221430000|2022-03-25 15:17:10|34027|34007|34026.3|34006.3|34027.8|34007.8|34025.3|34005.3|27
1648221440000|2022-03-25 15:17:20|34025.9|34005.9|34025.1|34005.1|34026.2|34006.2|34024.6|34004.6|24
1648221450000|2022-03-25 15:17:30|34024.9|34004.9|34025.5|34005.5|34026.5|34006.5|34024.7|34004.7|22
1648221460000|2022-03-25 15:17:40|34026|34006|34020|34000|34048.4|34006.1|34019.4|33980|22
1648221470000|2022-03-25 15:17:50|34019.3|33999.3|34019.2|33999.2|34019.7|33999.7|34018.6|33998.6|18
1648221480000|2022-03-25 15:18:00|34019.1|33999.1|34019.6|33999.6|34021.3|34001.3|34019|33999|27
1648221490000|2022-03-25 15:18:10|34019.1|33999.1|34014.5|33994.5|34019.2|33999.2|34014.5|33994.5|27
1648221500000|2022-03-25 15:18:20|34015|33995|34011.7|33991.7|34015.1|33995.1|34011.7|33991.7|28
1648221510000|2022-03-25 15:18:30|34011.9|33991.9|34009.7|33989.7|34013.2|33993.2|34009.4|33989.4|23
1648221520000|2022-03-25 15:18:40|34009.5|33989.5|34014.9|33994.9|34015.3|33995.3|34008.9|33988.9|28
1648221530000|2022-03-25 15:18:50|34014.7|33994.7|34018.7|33998.7|34019.6|33999.6|34014.5|33994.5|28
1648221540000|2022-03-25 15:19:00|34018.4|33998.4|34016.2|33996.2|34043.6|33999.6|34016.2|33974|37
1648221550000|2022-03-25 15:19:10|34015|33995|34011.6|33991.6|34015.2|33995.2|34011.6|33991.6|28
1648221560000|2022-03-25 15:19:20|34012.1|33992.1|34009.9|33989.9|34012.2|33992.2|34009.3|33989.3|29
1648221570000|2022-03-25 15:19:30|34010|33990|34010.7|33990.7|34011.3|33991.3|34010|33990|15
1648221580000|2022-03-25 15:19:40|34010.8|33990.8|34008.6|33988.6|34011.4|33991.4|34008.6|33988.6|20
1648221590000|2022-03-25 15:19:50|34008.9|33988.9|34007.3|33987.3|34009.4|33989.4|34006.1|33986.1|26
1648221600000|2022-03-25 15:20:00|34006.8|33986.8|34008.6|33988.6|34008.8|33988.8|34006.8|33986.8|25
1648221610000|2022-03-25 15:20:10|34008.8|33988.8|34009.6|33989.6|34010.1|33990.1|34005.5|33985.5|21
1648221620000|2022-03-25 15:20:20|34009.5|33989.5|34007.8|33987.8|34009.5|33989.5|34003.8|33983.8|19
1648221630000|2022-03-25 15:20:30|34008|33988|34013.6|33993.6|34013.9|33993.9|34004.2|33984.2|29
1648221640000|2022-03-25 15:20:40|34013.7|33993.7|34015|33995|34015|33995|34012.8|33992.8|24
1648221650000|2022-03-25 15:20:50|34015.1|33995.1|34016.5|33996.5|34016.5|33996.5|34014.5|33994.5|20
1648221660000|2022-03-25 15:21:00|34016.1|33996.1|34010.8|33990.8|34016.1|33996.1|34007.6|33987.6|31
1648221670000|2022-03-25 15:21:10|34010.9|33990.9|34010.9|33990.9|34011.8|33991.8|34010.4|33990.4|25
1648221680000|2022-03-25 15:21:20|34011.1|33991.1|34011.5|33991.5|34011.8|33991.8|34010.9|33990.9|20
1648221690000|2022-03-25 15:21:30|34011.4|33991.4|34012.6|33992.6|34012.6|33992.6|34010.7|33990.7|26
1648221700000|2022-03-25 15:21:40|34012.9|33992.9|34015.4|33995.4|34015.4|33995.4|34012.8|33992.8|17
1648221710000|2022-03-25 15:21:50|34015.2|33995.2|34014|33994|34015.2|33995.2|34013.1|33993.1|25
1648221720000|2022-03-25 15:22:00|34013.9|33993.9|34011|33991|34014.1|33994.1|34011|33991|26
1648221730000|2022-03-25 15:22:10|34011.7|33991.7|34008|33988|34011.8|33991.8|34006.6|33986.6|28
1648221740000|2022-03-25 15:22:20|34008.1|33988.1|34009|33989|34010.4|33990.4|34008|33988|25
1648221750000|2022-03-25 15:22:30|34008.7|33988.7|34011|33991|34011.1|33991.1|34008.4|33988.4|25
1648221760000|2022-03-25 15:22:40|34010.9|33990.9|34010.8|33990.8|34012.7|33992.7|34010.7|33990.7|22
1648221770000|2022-03-25 15:22:50|34011|33991|34010.7|33990.7|34012.4|33992.4|34010.3|33990.3|16
1648221780000|2022-03-25 15:23:00|34010.5|33990.5|34008.6|33988.6|34010.6|33990.6|34008.5|33988.5|22
1648221790000|2022-03-25 15:23:10|34009.2|33989.2|34003|33983|34009.2|33989.2|34001.9|33981.9|34
1648221800000|2022-03-25 15:23:20|34002.9|33982.9|34003.7|33983.7|34004.5|33984.5|34001.8|33981.8|29
1648221810000|2022-03-25 15:23:30|34003.6|33983.6|34003.5|33983.5|34004.2|33984.2|34001.5|33981.5|21
1648221820000|2022-03-25 15:23:40|34002.6|33982.6|34001.6|33981.6|34003.6|33983.6|34000.6|33980.6|26
1648221830000|2022-03-25 15:23:50|34003.7|33983.7|34000|33980|34003.7|33983.7|34000|33980|21
1648221840000|2022-03-25 15:24:00|34000.2|33980.2|34001.7|33981.7|34002.3|33982.3|33999.8|33979.8|25
1648221850000|2022-03-25 15:24:10|34001.3|33981.3|34002.2|33982.2|34002.2|33982.2|33999.8|33979.8|21
1648221860000|2022-03-25 15:24:20|34001.8|33981.8|34002.7|33982.7|34003.3|33983.3|34001.2|33981.2|19
1648221870000|2022-03-25 15:24:30|34003|33983|34001.4|33981.4|34003|33983|34001.3|33981.3|27
1648221880000|2022-03-25 15:24:40|34001.3|33981.3|33998.5|33978.5|34002.9|33982.9|33998.5|33978.5|27
1648221890000|2022-03-25 15:24:50|33998.8|33978.8|33997.6|33977.6|33998.8|33978.8|33994.6|33974.6|33
1648221900000|2022-03-25 15:25:00|33997.8|33977.8|33996.4|33976.4|33998.4|33978.4|33995.7|33975.7|33
1648221910000|2022-03-25 15:25:10|33996|33976|33995.7|33975.7|33997.2|33977.2|33994.5|33974.5|31
1648221920000|2022-03-25 15:25:20|33995.8|33975.8|33995.6|33975.6|33996.8|33976.8|33993.4|33973.4|29
1648221930000|2022-03-25 15:25:30|33995.2|33975.2|33994.7|33974.7|33995.8|33975.8|33994.4|33974.4|29
1648221940000|2022-03-25 15:25:40|33995.3|33975.3|33994.6|33974.6|33995.5|33975.5|33993.8|33973.8|24
1648221950000|2022-03-25 15:25:50|33994.4|33974.4|33995.8|33975.8|33996.9|33976.9|33993.8|33973.8|32
1648221960000|2022-03-25 15:26:00|33995.5|33975.5|33995|33975|33996.2|33976.2|33993|33973|32
1648221970000|2022-03-25 15:26:10|33995.1|33975.1|33996.1|33976.1|33998.6|33978.6|33994.7|33974.7|35
1648221980000|2022-03-25 15:26:20|33995.7|33975.7|33995.8|33975.8|33996.1|33976.1|33994.6|33974.6|24
1648221990000|2022-03-25 15:26:30|33995.9|33975.9|33997.6|33977.6|33997.9|33977.9|33995.9|33975.9|25
1648222000000|2022-03-25 15:26:40|33997.7|33977.7|33999.5|33979.5|34000.4|33980.4|33997.7|33977.7|33
1648222010000|2022-03-25 15:26:50|33999.1|33979.1|34000.3|33980.3|34000.3|33980.3|33995.8|33975.8|33
1648222020000|2022-03-25 15:27:00|34000.1|33980.1|34000.5|33980.5|34001.1|33981.1|33999.4|33979.4|31
1648222030000|2022-03-25 15:27:10|34000.1|33980.1|34000|33980|34001|33981|33999.7|33979.7|24
1648222040000|2022-03-25 15:27:20|33999.8|33979.8|34000.8|33980.8|34001.3|33981.3|33999.8|33979.8|23
1648222050000|2022-03-25 15:27:30|34000.7|33980.7|34001.5|33981.5|34001.5|33981.5|33999.9|33979.9|29
1648222060000|2022-03-25 15:27:40|34002.2|33982.2|34001.9|33981.9|34002.2|33982.2|34000.9|33980.9|27
1648222070000|2022-03-25 15:27:50|34001.8|33981.8|34005.3|33985.3|34005.3|33985.3|34001.7|33981.7|30
1648222080000|2022-03-25 15:28:00|34005.1|33985.1|34006|33986|34006.8|33986.8|34003.2|33983.2|30
1648222090000|2022-03-25 15:28:10|34005.6|33985.6|34014|33994|34014|33994|34002.6|33982.6|39
1648222100000|2022-03-25 15:28:20|34022.9|34002.9|34020.8|34000.8|34022.9|34002.9|34015.8|33995.8|28
1648222110000|2022-03-25 15:28:30|34021|34001|34022.1|34002.1|34023.1|34003.1|34020.7|34000.7|24
1648222120000|2022-03-25 15:28:40|34021.2|34001.2|34020.8|34000.8|34021.4|34001.4|34018.9|33998.9|27
1648222130000|2022-03-25 15:28:50|34021.2|34001.2|34021.9|34001.9|34023.1|34003.1|34020.7|34000.7|28
1648222140000|2022-03-25 15:29:00|34022.1|34002.1|34020.1|34000.1|34022.1|34002.1|34020.1|34000.1|18
1648222150000|2022-03-25 15:29:10|34020|34000|34020.5|34000.5|34020.9|34000.9|34020|34000|14
1648222160000|2022-03-25 15:29:20|34020.4|34000.4|34036|33986|34048.9|34002.2|34019.9|33976.4|13
1648222170000|2022-03-25 15:29:30|34046|33977.3|34016.4|33996.4|34046|34001|34015.6|33977.3|18
1648222180000|2022-03-25 15:29:40|34015.6|33995.6|34024.9|34004.9|34050.1|34007.4|34013.2|33975.8|35
1648222190000|2022-03-25 15:29:50|34024.6|34004.6|34022.8|34002.8|34026.1|34006.1|34022.1|34002.1|32
1648222200000|2022-03-25 15:30:00|34023.3|34003.3|34020.3|34000.3|34023.6|34003.6|34020.1|34000.1|27
1648222210000|2022-03-25 15:30:10|34020.2|34000.2|34022.1|34002.1|34022.1|34002.1|34020.2|34000.2|24
1648222220000|2022-03-25 15:30:20|34022|34002|34022.1|34002.1|34022.8|34002.8|34020.8|34000.8|22
1648222230000|2022-03-25 15:30:30|34022.8|34002.8|34020.8|34000.8|34022.8|34002.8|34019.2|33999.2|33
1648222240000|2022-03-25 15:30:40|34021.2|34001.2|34020.7|34000.7|34021.5|34001.5|34019.8|33999.8|26
1648222250000|2022-03-25 15:30:50|34021.1|34001.1|34021.7|34001.7|34023.4|34003.4|34019.2|33999.2|27
1648222260000|2022-03-25 15:31:00|34021.3|34001.3|34024.5|34004.5|34025.9|34005.9|34020.3|34000.3|27
1648222270000|2022-03-25 15:31:10|34024|34004|34027|34007|34049.7|34007.9|34023|33981.8|34
1648222280000|2022-03-25 15:31:20|34026.5|34006.5|34029.7|34009.7|34049|34009.7|34026.5|33982.7|23
1648222290000|2022-03-25 15:31:30|34029.9|34009.9|34028.2|34008.2|34029.9|34009.9|34028.2|34008.2|29
1648222300000|2022-03-25 15:31:40|34027.9|34007.9|34045.4|33995.4|34053.2|34010.4|34027.9|33984.9|24
1648222310000|2022-03-25 15:31:50|34030.5|34010.5|34030.7|34010.7|34031.3|34011.3|34029.1|34009.1|22
1648222320000|2022-03-25 15:32:00|34030.9|34010.9|34033.4|34013.4|34034.1|34014.1|34030.7|34010.7|26
1648222330000|2022-03-25 15:32:10|34032.7|34012.7|34035.8|34015.8|34036.8|34016.8|34032.7|34012.7|30
1648222340000|2022-03-25 15:32:20|34036.1|34016.1|34035.5|34015.5|34036.4|34016.4|34035.5|34015.5|20
1648222350000|2022-03-25 15:32:30|34035.4|34015.4|34035.6|34015.6|34056.4|34016.8|34033.5|33989.6|28
1648222360000|2022-03-25 15:32:40|34035.1|34015.1|34033.3|34013.3|34036.2|34016.2|34033.2|34013.2|28
1648222370000|2022-03-25 15:32:50|34033.2|34013.2|34034.7|34014.7|34034.7|34014.7|34033.1|34013.1|25
1648222380000|2022-03-25 15:33:00|34034.1|34014.1|34033.2|34013.2|34034.1|34014.1|34032.7|34012.7|23
1648222390000|2022-03-25 15:33:10|34032.7|34012.7|34033|34013|34033.3|34013.3|34032.3|34012.3|19
1648222400000|2022-03-25 15:33:20|34032.8|34012.8|34035.9|34015.9|34036.1|34016.1|34032.8|34012.8|15
1648222410000|2022-03-25 15:33:30|34036.2|34016.2|34040.3|34020.3|34060.9|34021.8|34036.2|33994.3|30
1648222420000|2022-03-25 15:33:40|34040.2|34020.2|34032.8|34012.8|34059.5|34020.2|34032.7|33989.8|36
1648222430000|2022-03-25 15:33:50|34031.3|34011.3|34026.7|34006.7|34051.5|34011.3|34026.2|33981.8|24
1648222440000|2022-03-25 15:34:00|34051.1|33980.7|34026.6|34006.6|34051.1|34007.8|34026.1|33980.7|29
1648222450000|2022-03-25 15:34:10|34026|34006|34026.1|34006.1|34027.9|34007.9|34025.8|34005.8|26
1648222460000|2022-03-25 15:34:20|34026|34006|34025.9|34005.9|34027.6|34007.6|34025.7|34005.7|22
1648222470000|2022-03-25 15:34:30|34025.4|34005.4|34020.6|34000.6|34053.6|34007|34020.6|33969.9|28
1648222480000|2022-03-25 15:34:40|34020.1|34000.1|34017.2|33997.2|34041.9|34001.1|34017.1|33975|28
1648222490000|2022-03-25 15:34:50|34016.9|33996.9|34013.7|33993.7|34040.6|33996.9|34012.6|33968.6|33
1648222500000|2022-03-25 15:35:00|34013.8|33993.8|34013.6|33993.6|34015.6|33995.6|34012.4|33992.4|35
1648222510000|2022-03-25 15:35:10|34014.9|33994.9|34013.3|33993.3|34015.2|33995.2|34013.3|33993.3|25
1648222520000|2022-03-25 15:35:20|34012.9|33992.9|34013.7|33993.7|34038.6|33996.7|34012.4|33968|32
1648222530000|2022-03-25 15:35:30|34013.6|33993.6|34014.3|33994.3|34018.1|33998.1|34013.4|33993.4|29
1648222540000|2022-03-25 15:35:40|34013.9|33993.9|34006.2|33986.2|34018.4|33994.7|34001.5|33967.9|34
1648222550000|2022-03-25 15:35:50|34005.8|33985.8|34006.3|33986.3|34030.7|33987.5|34005.8|33961.3|34
1648222560000|2022-03-25 15:36:00|34006.2|33986.2|34047.2|33976.6|34047.2|34004.3|34006.2|33970.1|34
1648222570000|2022-03-25 15:36:10|34035.8|33985.8|34020.1|34000.1|34035.8|34003.2|34018.2|33985.8|37
1648222580000|2022-03-25 15:36:20|34019.8|33999.8|34014.6|33994.6|34026.9|34002.5|34011|33976.9|36
1648222590000|2022-03-25 15:36:30|34014.2|33994.2|34011.1|33991.1|34015.1|33995.1|34011.1|33991.1|35
1648222600000|2022-03-25 15:36:40|34011.3|33991.3|34011.3|33991.3|34013|33993|34010.8|33990.8|33
1648222610000|2022-03-25 15:36:50|34011.5|33991.5|34016.4|33996.4|34031.7|33998.7|34011.1|33981.2|36
1648222620000|2022-03-25 15:37:00|34016.1|33996.1|34041.4|33974.4|34041.4|33998.8|34010.9|33974.4|30
1648222630000|2022-03-25 15:37:10|34034.3|34014.3|34030.7|34010.7|34050.5|34016.3|34028.8|33984.3|35
1648222640000|2022-03-25 15:37:20|34030.4|34010.4|34031.9|34011.9|34034.4|34014.4|34029.8|34009.8|34
1648222650000|2022-03-25 15:37:30|34031.4|34011.4|34032.7|34012.7|34033.2|34013.2|34031.4|34011.4|23
1648222660000|2022-03-25 15:37:40|34032.9|34012.9|34034.3|34014.3|34036.9|34016.9|34030.8|34010.8|30
1648222670000|2022-03-25 15:37:50|34032.9|34012.9|34036.2|34016.2|34053.8|34016.2|34026.7|33987.5|27
1648222680000|2022-03-25 15:38:00|34034.4|34014.4|34035.5|34015.5|34036.1|34016.1|34034.3|34014.3|31
1648222690000|2022-03-25 15:38:10|34036.8|34016.8|34037.3|34017.3|34039.1|34019.1|34034.9|34014.9|30
1648222700000|2022-03-25 15:38:20|34037.8|34017.8|34037.9|34017.9|34039|34019|34036.4|34016.4|29
1648222710000|2022-03-25 15:38:30|34037.4|34017.4|34034|34014|34037.9|34017.9|34032.2|34012.2|23
1648222720000|2022-03-25 15:38:40|34032.9|34012.9|34034.5|34014.5|34035.8|34015.8|34031.5|34011.5|32
1648222730000|2022-03-25 15:38:50|34035.1|34015.1|34034.1|34014.1|34035.5|34015.5|34032.3|34012.3|23
1648222740000|2022-03-25 15:39:00|34032.4|34012.4|34035.4|34015.4|34038.7|34018.7|34032.4|34012.4|35
1648222750000|2022-03-25 15:39:10|34033.8|34013.8|34036.1|34016.1|34036.1|34016.1|34033.7|34013.7|27
1648222760000|2022-03-25 15:39:20|34034.5|34014.5|34033.2|34013.2|34040.6|34020.6|34031.5|34011.5|34
1648222770000|2022-03-25 15:39:30|34034.1|34014.1|34037.9|34017.9|34039.1|34019.1|34034.1|34014.1|30
1648222780000|2022-03-25 15:39:40|34039|34019|34039.1|34019.1|34039.3|34019.3|34036.2|34016.2|32
1648222790000|2022-03-25 15:39:50|34037.4|34017.4|34039.2|34019.2|34039.6|34019.6|34037.1|34017.1|27
1648222800000|2022-03-25 15:40:00|34035.2|34015.2|34043.1|34023.1|34045.7|34025.7|34034.7|34014.7|35
1648222810000|2022-03-25 15:40:10|34044.2|34024.2|34041.7|34021.7|34044.2|34024.2|34040.3|34020.3|33
1648222820000|2022-03-25 15:40:20|34041.8|34021.8|34040.8|34020.8|34042.6|34022.6|34035.7|34015.7|30
1648222830000|2022-03-25 15:40:30|34040.5|34020.5|34044.8|34024.8|34046.1|34026.1|34040.5|34020.5|25
1648222840000|2022-03-25 15:40:40|34044.7|34024.7|34042.3|34022.3|34045.2|34025.2|34039.5|34019.5|24
1648222850000|2022-03-25 15:40:50|34042.2|34022.2|34049|34029|34049.6|34029.6|34038.4|34018.4|29
1648222860000|2022-03-25 15:41:00|34048.9|34028.9|34044.6|34024.6|34049.4|34029.4|34040.2|34020.2|36
1648222870000|2022-03-25 15:41:10|34044.8|34024.8|34044|34024|34045|34025|34041.5|34021.5|27
1648222880000|2022-03-25 15:41:20|34043.5|34023.5|34043.4|34023.4|34043.6|34023.6|34040.4|34020.4|27
1648222890000|2022-03-25 15:41:30|34043.5|34023.5|34045.4|34025.4|34045.6|34025.6|34042.1|34022.1|33
1648222900000|2022-03-25 15:41:40|34044.6|34024.6|34042.5|34022.5|34044.8|34024.8|34040.1|34020.1|27
1648222910000|2022-03-25 15:41:50|34043.2|34023.2|34042.9|34022.9|34043.4|34023.4|34042.2|34022.2|20
1648222920000|2022-03-25 15:42:00|34043.1|34023.1|34037.8|34017.8|34044.5|34024.5|34033.1|34013.1|33
1648222930000|2022-03-25 15:42:10|34036.7|34016.7|34038|34018|34039.2|34019.2|34033.3|34013.3|33
1648222940000|2022-03-25 15:42:20|34038.1|34018.1|34037.6|34017.6|34038.6|34018.6|34036.5|34016.5|31
1648222950000|2022-03-25 15:42:30|34037.7|34017.7|34037.6|34017.6|34038.4|34018.4|34037.2|34017.2|17
1648222960000|2022-03-25 15:42:40|34037.8|34017.8|34039.5|34019.5|34041|34021|34035.8|34015.8|19
1648222970000|2022-03-25 15:42:50|34040.5|34020.5|34021.7|34001.7|34040.6|34020.6|34015.7|33995.7|31
1648222980000|2022-03-25 15:43:00|34021.3|34001.3|34018.8|33998.8|34021.3|34001.3|34017.2|33997.2|29
1648222990000|2022-03-25 15:43:10|34018|33998|34017.1|33997.1|34018.9|33998.9|34015.9|33995.9|24
1648223000000|2022-03-25 15:43:20|34017.3|33997.3|34014.5|33994.5|34017.7|33997.7|34012.9|33992.9|31
1648223010000|2022-03-25 15:43:30|34015.7|33995.7|34016.4|33996.4|34017.8|33997.8|34015.7|33995.7|28
1648223020000|2022-03-25 15:43:40|34016.8|33996.8|34018|33998|34018.1|33998.1|34015.2|33995.2|21
1648223030000|2022-03-25 15:43:50|34017.1|33997.1|34016.5|33996.5|34018.3|33998.3|34014.8|33994.8|28
1648223040000|2022-03-25 15:44:00|34017|33997|34017.4|33997.4|34041.3|33999.1|34016.6|33971.7|31
1648223050000|2022-03-25 15:44:10|34016.9|33996.9|34015.1|33995.1|34017.9|33997.9|34014.9|33994.9|22
1648223060000|2022-03-25 15:44:20|34017|33997|34015|33995|34017|33997|34014|33994|32
1648223070000|2022-03-25 15:44:30|34016|33996|34016|33996|34017.1|33997.1|34013|33993|33
1648223080000|2022-03-25 15:44:40|34015.5|33995.5|34011.3|33991.3|34037.9|33997.5|34011.3|33964.4|24
1648223090000|2022-03-25 15:44:50|34013.3|33993.3|34014.8|33994.8|34016.2|33996.2|34012.7|33992.7|30
1648223100000|2022-03-25 15:45:00|34013.9|33993.9|34017.3|33997.3|34017.3|33997.3|34013.2|33993.2|25
1648223110000|2022-03-25 15:45:10|34016.6|33996.6|34015.7|33995.7|34040.2|33999.1|34012.8|33969.1|30
1648223120000|2022-03-25 15:45:20|34014.6|33994.6|34013.1|33993.1|34014.6|33994.6|34012.1|33992.1|27
1648223130000|2022-03-25 15:45:30|34014|33994|34015.5|33995.5|34015.9|33995.9|34012.7|33992.7|20
1648223140000|2022-03-25 15:45:40|34015.1|33995.1|34012.2|33992.2|34015.1|33995.1|34009.6|33989.6|33
1648223150000|2022-03-25 15:45:50|34012.6|33992.6|34010.8|33990.8|34015.9|33995.9|34010.8|33990.8|28
1648223160000|2022-03-25 15:46:00|34011.1|33991.1|34017.2|33997.2|34019|33999|34010.9|33990.9|32
1648223170000|2022-03-25 15:46:10|34015.3|33995.3|34014.3|33994.3|34016.4|33996.4|34011.6|33991.6|29
1648223180000|2022-03-25 15:46:20|34012.9|33992.9|34016.6|33996.6|34016.9|33996.9|34012.9|33992.9|25
1648223190000|2022-03-25 15:46:30|34015.9|33995.9|34012.6|33992.6|34016.6|33996.6|34012.6|33992.6|29
1648223200000|2022-03-25 15:46:40|34013.4|33993.4|34000.6|33980.6|34021.9|34001.9|34000.6|33980.6|30
1648223210000|2022-03-25 15:46:50|34001.7|33981.7|34001.6|33981.6|34003.6|33983.6|33997.6|33977.6|33
1648223220000|2022-03-25 15:47:00|34015.9|33995.9|34031.7|34011.7|34056|34013.9|34015.9|33971.3|34
1648223230000|2022-03-25 15:47:10|34049.8|33982.1|34052.1|33985.8|34053.9|33996.8|34041|33975.6|25
1648223240000|2022-03-25 15:47:20|34045.6|33995.6|34043|33993|34054.9|33995.6|34042.1|33979.9|22
1648223250000|2022-03-25 15:47:30|34050.3|33984.4|34051.9|33982.2|34053.2|33993.6|34037.9|33979.8|27
1648223260000|2022-03-25 15:47:40|34051.6|33985.2|34045.2|33976.9|34051.6|33992.5|34039.2|33976.5|28
1648223270000|2022-03-25 15:47:50|34047.9|33980|34037.7|33987.7|34047.9|33989.3|34037.1|33979.1|28
1648223280000|2022-03-25 15:48:00|34037.3|33987.3|34044.2|33976.6|34044.2|34002.8|34021.5|33973.3|29
1648223290000|2022-03-25 15:48:10|34036.1|33986.1|34041.4|33974|34046.7|33989.2|34032.6|33972.4|38
1648223300000|2022-03-25 15:48:20|34043.3|33976.9|34036.3|33986.3|34043.3|33986.3|34032.3|33971.5|27
1648223310000|2022-03-25 15:48:30|34036.4|33986.4|34035|33985|34037.8|33987.8|34034.7|33984.7|20
1648223320000|2022-03-25 15:48:40|34035.3|33985.3|34039|33972.2|34039.3|33985.3|34029.4|33971.1|24
1648223330000|2022-03-25 15:48:50|34039.7|33973|34030.7|33980.7|34042.7|33981.5|34030.2|33972.3|28
1648223340000|2022-03-25 15:49:00|34031|33981|34033.4|33983.4|34041.7|33984.1|34031|33974.9|29
1648223350000|2022-03-25 15:49:10|34033.3|33983.3|34033.3|33983.3|34036.1|33986.1|34032.8|33982.8|28
1648223360000|2022-03-25 15:49:20|34033.2|33983.2|34032.2|33982.2|34034.2|33984.2|34032.1|33982.1|21
1648223370000|2022-03-25 15:49:30|34031.9|33981.9|34038.1|33970.6|34041.4|33982.7|34029.3|33967.1|30
1648223380000|2022-03-25 15:49:40|34029.6|33979.6|34033.5|33983.5|34040.2|33983.7|34029.6|33968.1|26
1648223390000|2022-03-25 15:49:50|34032.8|33982.8|34031|33981|34033|33983|34030.5|33980.5|25
1648223400000|2022-03-25 15:50:00|34030.7|33980.7|34035.5|33969.6|34040.3|33980.8|34027.8|33963.8|29
1648223410000|2022-03-25 15:50:10|34028.4|33978.4|34033.8|33964.7|34037.8|33978.4|34023.7|33961.4|37
1648223420000|2022-03-25 15:50:20|34034.5|33963.1|34036.4|33969.5|34036.4|33996.1|34016.1|33960.3|37
1648223430000|2022-03-25 15:50:30|34040.6|33966.3|34032.3|33982.3|34043|34003.3|34018.5|33966.3|37
1648223440000|2022-03-25 15:50:40|34032.2|33982.2|34022.3|34002.3|34035|34002.3|34020|33981.2|29
1648223450000|2022-03-25 15:50:50|34022.6|34002.6|34021.6|34001.6|34026.7|34006.7|34021.4|34001.4|27
1648223460000|2022-03-25 15:51:00|34021.9|34001.9|34024.4|34004.4|34025.3|34005.3|34021.9|34001.9|28
1648223470000|2022-03-25 15:51:10|34025.1|34005.1|34033|34013|34035.8|34015.8|34025.1|34005.1|33
1648223480000|2022-03-25 15:51:20|34032.6|34012.6|34039.1|34019.1|34039.4|34019.4|34032.6|34012.6|30
1648223490000|2022-03-25 15:51:30|34039.2|34019.2|34044.2|34024.2|34044.2|34024.2|34035.9|34015.9|37
1648223500000|2022-03-25 15:51:40|34044.8|34024.8|34049.2|34029.2|34053.3|34033.3|34043.5|34023.5|36
1648223510000|2022-03-25 15:51:50|34051.8|34031.8|34051.6|34031.6|34052.6|34032.6|34048.5|34028.5|33
1648223520000|2022-03-25 15:52:00|34050.9|34030.9|34055.1|34035.1|34056.6|34036.6|34043.5|34023.5|38
1648223530000|2022-03-25 15:52:10|34055.2|34035.2|34054.5|34034.5|34057.1|34037.1|34049.1|34029.1|35
1648223540000|2022-03-25 15:52:20|34054.8|34034.8|34034|34014|34055.2|34035.2|34028.5|34008.5|31
1648223550000|2022-03-25 15:52:30|34033.3|34013.3|34037.6|34017.6|34040.4|34020.4|34032.7|34012.7|34
1648223560000|2022-03-25 15:52:40|34038|34018|34037.5|34017.5|34042.3|34022.3|34036|34016|25
1648223570000|2022-03-25 15:52:50|34037.1|34017.1|34045.7|34025.7|34045.7|34025.7|34036.1|34016.1|23
1648223580000|2022-03-25 15:53:00|34065.2|33985.9|34045.4|34025.4|34065.2|34025.4|34041.7|33985.9|28
1648223590000|2022-03-25 15:53:10|34044.9|34024.9|34043.7|34023.7|34045.3|34025.3|34042.6|34022.6|21
1648223600000|2022-03-25 15:53:20|34045|34025|34043.2|34023.2|34045|34025|34043.2|34023.2|19
1648223610000|2022-03-25 15:53:30|34043.4|34023.4|34046|34026|34054.5|34034.5|34043.4|34023.4|31
1648223620000|2022-03-25 15:53:40|34045.8|34025.8|34049.8|34029.8|34049.8|34029.8|34045.7|34025.7|23
1648223630000|2022-03-25 15:53:50|34050.1|34030.1|34050.4|34030.4|34051.6|34031.6|34049.8|34029.8|29
1648223640000|2022-03-25 15:54:00|34050.2|34030.2|34058.2|34038.2|34058.3|34038.3|34047.9|34027.9|30
1648223650000|2022-03-25 15:54:10|34058.9|34038.9|34064.4|34044.4|34067.6|34047.6|34057.1|34037.1|37
1648223660000|2022-03-25 15:54:20|34063|34043|34066.3|34046.3|34066.8|34046.8|34058.8|34038.8|36
1648223670000|2022-03-25 15:54:30|34064.9|34044.9|34066.6|34046.6|34072.2|34052.2|34061.6|34041.6|38
1648223680000|2022-03-25 15:54:40|34060.3|34040.3|34065.6|34045.6|34067.2|34047.2|34055|34035|37
1648223690000|2022-03-25 15:54:50|34064.7|34044.7|34066.7|34046.7|34068.1|34048.1|34061.9|34041.9|38
1648223700000|2022-03-25 15:55:00|34066.9|34046.9|34071.9|34051.9|34073.3|34053.3|34063.6|34043.6|37
1648223710000|2022-03-25 15:55:10|34072.1|34052.1|34072.6|34052.6|34080.1|34060.1|34066.7|34046.7|36
1648223720000|2022-03-25 15:55:20|34076.4|34056.4|34085.4|34065.4|34086.5|34066.5|34072.4|34052.4|37
1648223730000|2022-03-25 15:55:30|34083.4|34063.4|34084.1|34064.1|34105.3|34067.1|34081.3|34039.2|35
1648223740000|2022-03-25 15:55:40|34084|34064|34087.3|34067.3|34087.3|34067.3|34081.7|34061.7|35
1648223750000|2022-03-25 15:55:50|34085.6|34065.6|34086|34066|34086.7|34066.7|34084|34064|26
1648223760000|2022-03-25 15:56:00|34085.7|34065.7|34085.1|34065.1|34087.4|34067.4|34084.2|34064.2|24
1648223770000|2022-03-25 15:56:10|34082.6|34062.6|34081.6|34061.6|34083.9|34063.9|34078.1|34058.1|37
1648223780000|2022-03-25 15:56:20|34081.2|34061.2|34080.8|34060.8|34083.3|34063.3|34077.8|34057.8|38
1648223790000|2022-03-25 15:56:30|34079.9|34059.9|34083.5|34063.5|34107.7|34068.3|34079.9|34038.6|34
1648223800000|2022-03-25 15:56:40|34083.6|34063.6|34099.5|34049.5|34105.1|34067.7|34083.6|34038.2|31
1648223810000|2022-03-25 15:56:50|34084.4|34064.4|34086.4|34066.4|34086.9|34066.9|34080.3|34060.3|38
1648223820000|2022-03-25 15:57:00|34086.5|34066.5|34084.5|34064.5|34086.8|34066.8|34081.9|34061.9|34
1648223830000|2022-03-25 15:57:10|34083.4|34063.4|34081.4|34061.4|34092|34065.1|34079.4|34042|34
1648223840000|2022-03-25 15:57:20|34082.3|34062.3|34091.4|34071.4|34106.6|34071.6|34082.3|34034.7|37
1648223850000|2022-03-25 15:57:30|34090.7|34070.7|34101.2|34081.2|34103.1|34083.1|34086.9|34066.9|37
1648223860000|2022-03-25 15:57:40|34102.2|34082.2|34107|34087|34108.6|34088.6|34102|34082|32
1648223870000|2022-03-25 15:57:50|34107.8|34087.8|34104.2|34084.2|34112.7|34092.7|34103.7|34083.7|38
1648223880000|2022-03-25 15:58:00|34103.3|34083.3|34093.8|34073.8|34104.7|34084.7|34092.2|34072.2|40
1648223890000|2022-03-25 15:58:10|34093.9|34073.9|34095.5|34075.5|34095.7|34075.7|34093.5|34073.5|35
1648223900000|2022-03-25 15:58:20|34095.7|34075.7|34091.6|34071.6|34095.7|34075.7|34089.5|34069.5|37
1648223910000|2022-03-25 15:58:30|34090.2|34070.2|34094.9|34074.9|34094.9|34074.9|34089.6|34069.6|34
1648223920000|2022-03-25 15:58:40|34094.7|34074.7|34094.2|34074.2|34096.1|34076.1|34089.8|34069.8|28
1648223930000|2022-03-25 15:58:50|34094.4|34074.4|34094|34074|34097.1|34077.1|34090.2|34070.2|31
1648223940000|2022-03-25 15:59:00|34093.9|34073.9|34093.4|34073.4|34093.9|34073.9|34091|34071|31
1648223950000|2022-03-25 15:59:10|34087.7|34067.7|34090.6|34070.6|34091.1|34071.1|34086.8|34066.8|30
1648223960000|2022-03-25 15:59:20|34090.2|34070.2|34092.5|34072.5|34094.5|34074.5|34090|34070|31
1648223970000|2022-03-25 15:59:30|34092|34072|34088.8|34068.8|34092.3|34072.3|34083.1|34063.1|32
1648223980000|2022-03-25 15:59:40|34089.2|34069.2|34091.1|34071.1|34093.7|34073.7|34086.8|34066.8|36
1648223990000|2022-03-25 15:59:50|34084.3|34064.3|34092.6|34072.6|34092.6|34072.6|34084.3|34064.3|30
1648224000000|2022-03-25 16:00:00|34092.8|34072.8|34084.4|34064.4|34092.8|34072.8|34080.1|34060.1|33
1648224010000|2022-03-25 16:00:10|34085.5|34065.5|34082.8|34062.8|34086.9|34066.9|34082.8|34062.8|34
1648224020000|2022-03-25 16:00:20|34083.2|34063.2|34082.7|34062.7|34083.7|34063.7|34079|34059|33
1648224030000|2022-03-25 16:00:30|34083|34063|34080|34060|34083|34063|34076.3|34056.3|35
1648224040000|2022-03-25 16:00:40|34080.8|34060.8|34075.4|34055.4|34080.8|34060.8|34075.4|34055.4|35
1648224050000|2022-03-25 16:00:50|34081.9|34061.9|34078.7|34058.7|34081.9|34061.9|34072.9|34052.9|38
1648224060000|2022-03-25 16:01:00|34078.2|34058.2|34078|34058|34080.6|34060.6|34076.8|34056.8|32
1648224070000|2022-03-25 16:01:10|34077.8|34057.8|34075.2|34055.2|34079.9|34059.9|34070.7|34050.7|35
1648224080000|2022-03-25 16:01:20|34075|34055|34073.5|34053.5|34076.4|34056.4|34073.3|34053.3|31
1648224090000|2022-03-25 16:01:30|34073.6|34053.6|34072.7|34052.7|34074.3|34054.3|34069.5|34049.5|32
1648224100000|2022-03-25 16:01:40|34072.4|34052.4|34073.2|34053.2|34073.2|34053.2|34069.7|34049.7|33
1648224110000|2022-03-25 16:01:50|34073.1|34053.1|34071.2|34051.2|34074.5|34054.5|34070.8|34050.8|38
1648224120000|2022-03-25 16:02:00|34070.9|34050.9|34070.4|34050.4|34072.3|34052.3|34067.8|34047.8|35
1648224130000|2022-03-25 16:02:10|34070.8|34050.8|34069.9|34049.9|34071.7|34051.7|34069.2|34049.2|27
1648224140000|2022-03-25 16:02:20|34069.8|34049.8|34072.6|34052.6|34073.5|34053.5|34069.2|34049.2|28
1648224150000|2022-03-25 16:02:30|34072.9|34052.9|34073.6|34053.6|34076|34056|34071.2|34051.2|33
1648224160000|2022-03-25 16:02:40|34074.1|34054.1|34061.2|34041.2|34075|34055|34060|34040|31
1648224170000|2022-03-25 16:02:50|34083.8|34017.6|34063.5|34043.5|34083.8|34045.1|34062.1|34017.6|27
1648224180000|2022-03-25 16:03:00|34065.6|34045.6|34064.2|34044.2|34065.6|34045.6|34059.6|34039.6|32
1648224190000|2022-03-25 16:03:10|34064.1|34044.1|34069.4|34049.4|34089.7|34051.6|34063.9|34018.7|31
1648224200000|2022-03-25 16:03:20|34070.7|34050.7|34069.2|34049.2|34073.3|34053.3|34067.6|34047.6|29
1648224210000|2022-03-25 16:03:30|34069.1|34049.1|34075.7|34055.7|34093.5|34055.7|34067.9|34022.6|25
1648224220000|2022-03-25 16:03:40|34076.1|34056.1|34074.1|34054.1|34095.7|34057.9|34070.7|34027.7|34
1648224230000|2022-03-25 16:03:50|34075.8|34055.8|34075.8|34055.8|34077.2|34057.2|34073.3|34053.3|27
1648224240000|2022-03-25 16:04:00|34076.4|34056.4|34079.2|34059.2|34079.2|34059.2|34073.7|34053.7|20
1648224250000|2022-03-25 16:04:10|34079.5|34059.5|34075.5|34055.5|34104.8|34059.6|34075|34032.8|21
1648224260000|2022-03-25 16:04:20|34091.2|34041.2|34103.7|34031.8|34103.7|34044.6|34090.2|34030.9|29
1648224270000|2022-03-25 16:04:30|34105.2|34029.1|34100.2|34030.4|34107.6|34058.9|34075|34022.5|32
1648224280000|2022-03-25 16:04:40|34100.3|34029.4|34101.8|34030.1|34103.4|34037.8|34085.6|34026.9|21
1648224290000|2022-03-25 16:04:50|34100|34033.2|34080|34060|34100|34060|34073.6|34033.2|23
1648224300000|2022-03-25 16:05:00|34077.6|34057.6|34074.2|34054.2|34079|34059|34071.8|34051.8|29
1648224310000|2022-03-25 16:05:10|34074.7|34054.7|34076.1|34056.1|34076.4|34056.4|34073.7|34053.7|28
1648224320000|2022-03-25 16:05:20|34075.2|34055.2|34075.9|34055.9|34076.8|34056.8|34075|34055|22
1648224330000|2022-03-25 16:05:30|34076.6|34056.6|34081.3|34061.3|34084.9|34064.9|34076.4|34056.4|22
1648224340000|2022-03-25 16:05:40|34082.8|34062.8|34089.8|34039.8|34104.1|34062.8|34081.4|34025.5|32
1648224350000|2022-03-25 16:05:50|34091.1|34041.1|34100.5|34027|34102.3|34059.9|34078.9|34026.1|26
1648224360000|2022-03-25 16:06:00|34100.1|34029.3|34098.9|34032.3|34100.8|34042.2|34085|34027.8|19
1648224370000|2022-03-25 16:06:10|34090.8|34040.8|34097.7|34047.7|34106.7|34049|34089.5|34035.1|32
1648224380000|2022-03-25 16:06:20|34098.5|34048.5|34107.8|34040.7|34108.1|34050.8|34097.8|34039.7|26
1648224390000|2022-03-25 16:06:30|34108|34049.3|34082.9|34062.9|34108|34063|34082.5|34040.4|24
1648224400000|2022-03-25 16:06:40|34081.8|34061.8|34105.1|34035.3|34106.8|34063.3|34081.8|34033.4|30
1648224410000|2022-03-25 16:06:50|34105.4|34035.8|34103|34034.1|34107.9|34057.2|34077.2|34030.5|35
1648224420000|2022-03-25 16:07:00|34102.1|34034.7|34101.9|34032.3|34102.7|34045.6|34090.2|34028|36
1648224430000|2022-03-25 16:07:10|34092.3|34042.3|34094.7|34044.7|34102.7|34045.4|34092.3|34033.2|28
1648224440000|2022-03-25 16:07:20|34094.2|34044.2|34101.2|34035.2|34102.2|34044.2|34093.1|34034.8|20
1648224450000|2022-03-25 16:07:30|34101.4|34034.8|34101.4|34035|34101.5|34044.5|34092.4|34033.9|25
1648224460000|2022-03-25 16:07:40|34101.1|34035.1|34090.8|34040.8|34101.8|34041.6|34090.8|34031.7|21
1648224470000|2022-03-25 16:07:50|34100.1|34030.9|34100.8|34032.5|34102.4|34044.4|34091.6|34030.9|29
1648224480000|2022-03-25 16:08:00|34101.3|34032.6|34101.1|34034.7|34102.4|34044.1|34088.5|34031.9|17
1648224490000|2022-03-25 16:08:10|34094|34034.4|34098|34025.6|34099.4|34044.2|34083.2|34023.4|27
1648224500000|2022-03-25 16:08:20|34074.7|34054.7|34096.9|34029.7|34098.4|34054.7|34068.8|34028|29
1648224510000|2022-03-25 16:08:30|34097|34029.8|34090|34022.7|34100.2|34049.6|34068.9|34020.1|29
1648224520000|2022-03-25 16:08:40|34096.8|34023.8|34065.8|34045.8|34096.8|34047.6|34065.4|34022.8|27
1648224530000|2022-03-25 16:08:50|34066.4|34046.4|34061.9|34041.9|34085.3|34046.6|34058.7|34015.8|35
1648224540000|2022-03-25 16:09:00|34060.6|34040.6|34064.9|34044.9|34089.3|34046.2|34059.8|34014.5|36
1648224550000|2022-03-25 16:09:10|34065.4|34045.4|34068.7|34048.7|34094.1|34052.5|34065.4|34018.6|31
1648224560000|2022-03-25 16:09:20|34068.4|34048.4|34093.5|34025.4|34093.5|34052.3|34067|34025.4|30
1648224570000|2022-03-25 16:09:30|34089.7|34039.7|34070.4|34050.4|34089.7|34052.2|34069.5|34039.7|32
1648224580000|2022-03-25 16:09:40|34070.8|34050.8|34070.8|34050.8|34071.6|34051.6|34069.2|34049.2|24
1648224590000|2022-03-25 16:09:50|34070.7|34050.7|34073.7|34053.7|34073.7|34053.7|34069.8|34049.8|16
1648224600000|2022-03-25 16:10:00|34072.9|34052.9|34096|34046|34108|34061.5|34069.6|34025.9|25
1648224610000|2022-03-25 16:10:10|34103.4|34035.6|34089.8|34039.8|34117.4|34077|34074.1|34024.4|31
1648224620000|2022-03-25 16:10:20|34102.8|34021.4|34103|34031.2|34107|34031.9|34098.9|34021.4|29
1648224630000|2022-03-25 16:10:30|34103.2|34030.2|34093.6|34043.6|34105.7|34043.9|34092.9|34029.6|21
1648224640000|2022-03-25 16:10:40|34092.6|34042.6|34104.6|34030.7|34104.6|34043.8|34092.6|34030.7|25
1648224650000|2022-03-25 16:10:50|34104.7|34029.9|34102.5|34035.4|34108.2|34042.8|34089.6|34029.9|21
1648224660000|2022-03-25 16:11:00|34102.3|34035.3|34106.3|34030.9|34107.8|34035.6|34101.9|34030.6|25
1648224670000|2022-03-25 16:11:10|34110.4|34015.1|34102|34031.9|34110.4|34041.8|34089.3|34015.1|29
1648224680000|2022-03-25 16:11:20|34101.9|34032|34100.2|34015.5|34104.6|34038.1|34083.9|34014.1|30
1648224690000|2022-03-25 16:11:30|34100.4|34015.8|34105.2|34020.4|34105.2|34020.6|34097.9|34015.8|28
1648224700000|2022-03-25 16:11:40|34104.6|34020.8|34093.3|34016.1|34105.3|34024.7|34093.1|34015.9|24
1648224710000|2022-03-25 16:11:50|34093.4|34016.3|34091.7|34015.9|34097.9|34017.6|34088.6|34013.4|23
1648224720000|2022-03-25 16:12:00|34090.8|34017.2|34092.7|34016.3|34101.5|34029.9|34079.9|34010.2|27
1648224730000|2022-03-25 16:12:10|34096.8|34014|34099.5|34017.3|34101|34021.4|34096.8|34014|28
1648224740000|2022-03-25 16:12:20|34098.4|34019.2|34094.3|34014.9|34100.3|34019.2|34088.5|34011|25
1648224750000|2022-03-25 16:12:30|34095.2|34015.6|34095.5|34011|34097|34015.7|34085.6|34007.1|32
1648224760000|2022-03-25 16:12:40|34096.6|34010.9|34090.4|34007|34097|34011.7|34084.3|34006.6|30
1648224770000|2022-03-25 16:12:50|34090.2|34006.9|34093.5|34005.4|34093.7|34011.4|34082|34005.1|22
1648224780000|2022-03-25 16:13:00|34095.9|33996.9|34092.8|33999.6|34096.6|34008.7|34091.4|33996.9|30
1648224790000|2022-03-25 16:13:10|34092|34001.2|34085.8|34007.8|34095.7|34007.8|34082.4|34001.2|31
1648224800000|2022-03-25 16:13:20|34085.5|34007.3|34092.7|34006.1|34092.7|34007.9|34081|34001.4|25
1648224810000|2022-03-25 16:13:30|34096.1|33998|34093.4|34001.6|34096.4|34005.9|34092.6|33996.9|19
1648224820000|2022-03-25 16:13:40|34094.8|33998.5|34093.8|34001.7|34095.1|34002.1|34092.4|33998.5|24
1648224830000|2022-03-25 16:13:50|34093.4|34001.6|34086.3|34003|34093.4|34009.4|34079.2|34000.5|26
1648224840000|2022-03-25 16:14:00|34084.8|34003.3|34083.2|34001.8|34092.2|34005.4|34077.7|34000|29
1648224850000|2022-03-25 16:14:10|34083.4|34002.1|34085.5|34002.1|34085.6|34004.9|34079.1|34001.1|21
1648224860000|2022-03-25 16:14:20|34084.1|34004.1|34087|34001.9|34087.3|34004.1|34083.6|34001.5|16
1648224870000|2022-03-25 16:14:30|34092.6|33999.7|34095.4|33992.7|34095.4|34004.5|34077.1|33992.7|19
1648224880000|2022-03-25 16:14:40|34092|34001.6|34087.3|34002.7|34093.5|34007.7|34086.3|33996.1|31
1648224890000|2022-03-25 16:14:50|34087.9|34001.9|34084.5|33999.9|34088.1|34003.6|34077.4|33997.1|24
1648224900000|2022-03-25 16:15:00|34083|33999.6|34084|34002.5|34085.5|34003.3|34082.3|33997.8|20
1648224910000|2022-03-25 16:15:10|34084.1|34000.5|34083.7|33995.3|34086.8|34001.8|34076.8|33990.8|26
1648224920000|2022-03-25 16:15:20|34082.2|33999.3|34073.2|33999.8|34087.7|33999.8|34073.2|33994.3|27
1648224930000|2022-03-25 16:15:30|34073.1|34002.9|34080.3|34000.4|34088|34003.2|34073.1|33995.3|34
1648224940000|2022-03-25 16:15:40|34081.9|33998.3|34081.9|33998|34082.3|34001.4|34078.4|33996.8|20
1648224950000|2022-03-25 16:15:50|34083.1|33998.7|34079.1|34002.9|34083.1|34005.3|34077.3|33997.7|17
1648224960000|2022-03-25 16:16:00|34079.5|34003.8|34090.3|33999.2|34090.3|34005.1|34079.5|33998.7|21
1648224970000|2022-03-25 16:16:10|34090|33999.3|34079.2|34000.7|34090|34002|34075.3|33996.2|17
1648224980000|2022-03-25 16:16:20|34079.3|34000.9|34087.1|34002.2|34092|34005.2|34078.8|33992.8|28
1648224990000|2022-03-25 16:16:30|34086.9|34002|34078.6|34002.6|34099.7|34018|34063.3|33979.7|31
1648225000000|2022-03-25 16:16:40|34077.3|34003.9|34077.1|34004.9|34084.3|34005.1|34077.1|33998.1|24
1648225010000|2022-03-25 16:16:50|34080|34004.1|34076.4|33997.4|34084.9|34008.7|34072.9|33992.4|33
1648225020000|2022-03-25 16:17:00|34076.7|33998.7|34078.1|33999.7|34079.4|34011.4|34061.4|33998|32
1648225030000|2022-03-25 16:17:10|34078|33999.8|34077.9|34000.4|34078.6|34001.3|34070.6|33998.8|27
1648225040000|2022-03-25 16:17:20|34071.7|34000.8|34079|34002|34084.1|34016.1|34059.1|33995.1|23
1648225050000|2022-03-25 16:17:30|34072.4|34002.1|34076.5|33990.9|34079.2|34005.4|34071.2|33990.5|25
1648225060000|2022-03-25 16:17:40|34076.6|34000.6|34072.8|34002.8|34082.6|34012|34062|34000.6|32
1648225070000|2022-03-25 16:17:50|34073.1|34004.7|34080.9|33996.5|34083.3|34005.8|34070.9|33995.1|27
1648225080000|2022-03-25 16:18:00|34080.8|33996.3|34078.6|33998|34080.8|33998.6|34076.6|33996|30
1648225090000|2022-03-25 16:18:10|34078.3|33996.6|34072.1|34004.1|34079.1|34013.5|34061.7|33996.5|24
1648225100000|2022-03-25 16:18:20|34073.4|34003.6|34075.6|34000.1|34082.5|34006.4|34071.1|33997.6|26
1648225110000|2022-03-25 16:18:30|34074.9|33999.7|34076.6|33992.9|34082.7|34000.5|34074.5|33987.5|23
1648225120000|2022-03-25 16:18:40|34076.2|33993.3|34059.8|34009.8|34078.6|34012.1|34059.8|33992.9|23
1648225130000|2022-03-25 16:18:50|34059.6|34009.6|34071.1|34001.4|34073.1|34009.6|34059.6|34001.3|26
1648225140000|2022-03-25 16:19:00|34070.7|34001.6|34067.2|34000.7|34080.3|34002.2|34067.2|33997.3|25
1648225150000|2022-03-25 16:19:10|34068.8|33999.9|34070.9|33998.7|34070.9|33999.9|34067.9|33995.5|20
1648225160000|2022-03-25 16:19:20|34070.5|33999|34076.6|33989.1|34077.5|33999|34069.4|33980.7|15
1648225170000|2022-03-25 16:19:30|34076.8|33988.7|34067.6|33996.4|34076.8|33996.4|34067.6|33988.7|14
1648225180000|2022-03-25 16:19:40|34068.7|33993.4|34073.6|33992|34074|34004.1|34065.1|33984.6|30
1648225190000|2022-03-25 16:19:50|34074.2|33996.5|34070.4|33990.5|34074.2|33998|34068.8|33985.7|27
1648225200000|2022-03-25 16:20:00|34070.7|33994.4|34066.8|33998.2|34070.7|34007.8|34055.6|33989.1|20
1648225210000|2022-03-25 16:20:10|34068|33997.8|34073.3|33991.6|34073.7|34001.5|34068|33991.6|19
1648225220000|2022-03-25 16:20:20|34073.1|33989.1|34073.4|33995.6|34074.1|33999|34071.7|33989.1|27
1648225230000|2022-03-25 16:20:30|34073.8|33997.4|34073.4|33995.3|34074.6|33999.4|34072.5|33993.7|30
1648225240000|2022-03-25 16:20:40|34074.2|33995.5|34073.5|33995.4|34074.3|34011|34060.2|33993.5|28
1648225250000|2022-03-25 16:20:50|34074.1|33997.5|34071.2|33993.9|34074.1|33998.6|34065.2|33988.5|27
1648225260000|2022-03-25 16:21:00|34070.9|33993.3|34065.9|33997.1|34070.9|33997.3|34065.9|33993.3|28
1648225270000|2022-03-25 16:21:10|34066.2|33997.3|34068.3|33999.5|34070|34009.2|34058.8|33995.5|27
1648225280000|2022-03-25 16:21:20|34068|33999.4|34074.6|33995.2|34075.2|33999.7|34068|33991.6|25
1648225290000|2022-03-25 16:21:30|34075.1|33993.5|34071.5|34003.4|34075.2|34014|34060.7|33991|24
1648225300000|2022-03-25 16:21:40|34071.4|34003|34070.8|34002.5|34073.5|34013.9|34062.3|33999.9|26
1648225310000|2022-03-25 16:21:50|34070.9|34002.3|34074.1|33998.3|34075.8|34002.3|34070.9|33989.9|20
1648225320000|2022-03-25 16:22:00|34073.3|33999.5|34070.7|33994.6|34075.1|34011.6|34061.6|33993.2|22
1648225330000|2022-03-25 16:22:10|34070.5|33994.7|34070.8|33991.5|34073.1|34000.4|34067.2|33991|25
1648225340000|2022-03-25 16:22:20|34071.1|33987.9|34072|33991|34073.8|34009.6|34058.4|33983.6|23
1648225350000|2022-03-25 16:22:30|34071.9|33987.5|34068.8|33994.3|34072.8|33997|34068.8|33987.5|17
1648225360000|2022-03-25 16:22:40|34069.3|33992|34069.6|33992.5|34070.9|33995.6|34069|33990.5|25
1648225370000|2022-03-25 16:22:50|34055|34005|34068.9|33991|34079.7|34013.7|34055|33978.1|32
1648225380000|2022-03-25 16:23:00|34069.6|33994|34069.1|33987.9|34069.9|33994|34068.4|33987.9|25
1648225390000|2022-03-25 16:23:10|34069.8|33989.2|34069.2|33994|34069.8|34004.7|34054.7|33983.1|26
1648225400000|2022-03-25 16:23:20|34068.6|33993.8|34069|33999.4|34069.7|34007.5|34055.7|33989.3|29
1648225410000|2022-03-25 16:23:30|34068.9|33996.5|34075.5|33992.4|34078.3|34006.4|34068.4|33989.1|38
1648225420000|2022-03-25 16:23:40|34076.7|33990.9|34071.5|33994.9|34076.7|33999.1|34068.8|33988.3|27
1648225430000|2022-03-25 16:23:50|34070.8|33994.2|34071.4|33996.3|34072.6|34000|34070.8|33992.1|26
1648225440000|2022-03-25 16:24:00|34071.3|33996.2|34073.1|33992.6|34074.6|33999.1|34066.2|33982.9|26
1648225450000|2022-03-25 16:24:10|34072.2|33991.4|34069.8|33995.4|34074.3|33995.4|34069.8|33985.7|25
1648225460000|2022-03-25 16:24:20|34070.1|33991.7|34072|33991.5|34072.7|33994.3|34069.7|33988.4|19
1648225470000|2022-03-25 16:24:30|34072.4|33994|34076.4|33989.8|34077|34004|34067.1|33979.9|24
1648225480000|2022-03-25 16:24:40|34074.6|33989.5|34069.4|33994.8|34075.8|33997.4|34066.4|33989.5|23
1648225490000|2022-03-25 16:24:50|34069.1|33994.4|34071.3|33995.9|34071.6|33996.7|34068.3|33991.6|28
1648225500000|2022-03-25 16:25:00|34071|33995.7|34070.1|33994.5|34077|33999.3|34067.4|33984.2|33
1648225510000|2022-03-25 16:25:10|34070.3|33990.8|34068.4|33983.9|34070.3|34007.1|34056.7|33983.9|38
1648225520000|2022-03-25 16:25:20|34063.1|33995.4|34071.2|33987|34072.3|34014.5|34060|33987|33
1648225530000|2022-03-25 16:25:30|34072.5|33992.2|34067.5|33981|34073.9|34008.8|34058.8|33978.7|38
1648225540000|2022-03-25 16:25:40|34066.8|33984.1|34057.3|34007.3|34071.9|34007.3|34052.9|33984.1|39
1648225550000|2022-03-25 16:25:50|34065.5|33998.1|34066.5|33994|34068.4|33999|34065.5|33991.2|26
1648225560000|2022-03-25 16:26:00|34066.7|33993.6|34066.4|33993.6|34066.7|33996.8|34066.3|33993|26
1648225570000|2022-03-25 16:26:10|34066.3|33993.5|34065.6|33995.2|34069.1|33997.3|34064.2|33991.1|25
1648225580000|2022-03-25 16:26:20|34065.4|33992.2|34073.4|33988|34074.9|33994|34065.4|33983.7|21
1648225590000|2022-03-25 16:26:30|34074.7|33985.4|34065.7|33995.8|34074.7|33997.9|34064.4|33985.4|22
1648225600000|2022-03-25 16:26:40|34066.5|33994.5|34062.7|33995.7|34067.4|33996.1|34062.7|33990|22
1648225610000|2022-03-25 16:26:50|34054.5|34004.5|34066.4|33982.8|34077.2|34004.7|34054.5|33978|28
1648225620000|2022-03-25 16:27:00|34066.2|33985.5|34061.1|33989.7|34071.7|33992.6|34060|33982.5|25
1648225630000|2022-03-25 16:27:10|34061|33992.2|34062.7|33990.2|34064.9|33993.7|34059.8|33988.4|19
1648225640000|2022-03-25 16:27:20|34063.4|33989|34081.2|33991.5|34085.8|34011.8|34052.9|33983|25
1648225650000|2022-03-25 16:27:30|34079.9|33991.9|34078.1|33995.7|34080.1|34001.6|34073.2|33991.1|21
1648225660000|2022-03-25 16:27:40|34078.7|33995.3|34072.7|34001.6|34078.7|34012.2|34062.2|33995.3|20
1648225670000|2022-03-25 16:27:50|34072.8|34000.7|34073.3|33999.9|34075.8|34001.4|34072.4|33996.9|22
1648225680000|2022-03-25 16:28:00|34072.8|34001.1|34070.9|34004.5|34081.9|34012.7|34062.7|33989.8|19
1648225690000|2022-03-25 16:28:10|34071|34005.1|34074.7|33999.4|34075.3|34005.1|34070.8|33999.3|19
1648225700000|2022-03-25 16:28:20|34073.8|34000.6|34074.5|33996.1|34079.1|34002.4|34072.7|33988.8|21
1648225710000|2022-03-25 16:28:30|34075.8|33996.5|34079.5|34001.8|34081.8|34005.5|34074.2|33995.3|27
1648225720000|2022-03-25 16:28:40|34077.8|34003.8|34073.6|34004.3|34080|34004.7|34073.6|33998.9|29
1648225730000|2022-03-25 16:28:50|34074.1|33999|34082.8|33988|34083.7|33999|34074.1|33985|28
1648225740000|2022-03-25 16:29:00|34089.2|33981.3|34082.5|33989.9|34089.2|33991|34081.8|33979.6|19
1648225750000|2022-03-25 16:29:10|34081.9|33991|34078.9|33995.2|34086.2|33995.2|34078.9|33984.7|19
1648225760000|2022-03-25 16:29:20|34075.5|34002.2|34089.7|33990.1|34099|34002.2|34075.5|33980.4|27
1648225770000|2022-03-25 16:29:30|34090.5|33987|34094.8|33980.1|34094.8|33991.5|34088.6|33979.9|26
1648225780000|2022-03-25 16:29:40|34094.9|33980|34087.1|33992.1|34094.9|33992.1|34086.7|33980|22
1648225790000|2022-03-25 16:29:50|34086.9|33992.5|34087.9|33987.2|34088.6|33994.7|34085.1|33987.2|23
1648225800000|2022-03-25 16:30:00|34087.1|33989|34094.9|33978.2|34096.6|33992.6|34085.4|33975.5|15
1648225810000|2022-03-25 16:30:10|34092.3|33982.1|34084.5|33991.3|34093.2|33993.5|34080|33981.4|21
1648225820000|2022-03-25 16:30:20|34083.9|33991.1|34086.5|33990.1|34086.5|33996.1|34081.1|33987|14
1648225830000|2022-03-25 16:30:30|34086.3|33990.2|34089.4|33995|34095.2|34002.1|34082.4|33984.6|32
1648225840000|2022-03-25 16:30:40|34090.5|33993.3|34101.8|33991.9|34109.5|34008.3|34090.5|33979.4|26
1648225850000|2022-03-25 16:30:50|34103|33992.6|34106.9|33991.9|34109.2|34003.7|34094.2|33987.4|26
1648225860000|2022-03-25 16:31:00|34101.1|33993.9|34102.3|34002.9|34102.7|34013.5|34095|33993.9|32
1648225870000|2022-03-25 16:31:10|34100.1|34006|34112.4|33996.7|34113.2|34006.4|34100.1|33993.2|28
1648225880000|2022-03-25 16:31:20|34112.8|33997.2|34111.1|33998|34112.8|34000.1|34110.1|33996.2|24
1648225890000|2022-03-25 16:31:30|34111.2|33998.2|34112.5|34006.9|34117|34012.8|34102.4|33996.8|31
1648225900000|2022-03-25 16:31:40|34112.9|34001.4|34112.2|34006.7|34115.6|34007.4|34111.7|33998.5|24
1648225910000|2022-03-25 16:31:50|34112.3|34003.5|34108|34008.8|34113.7|34014|34104.5|34003.2|20
1648225920000|2022-03-25 16:32:00|34108.5|34007.4|34116|34006.6|34116.8|34016.5|34105.5|34002.4|29
1648225930000|2022-03-25 16:32:10|34114.9|34009.7|34116.1|34006.3|34118.9|34009.7|34113.8|33999.5|24
1648225940000|2022-03-25 16:32:20|34114.9|34007|34117.2|34007.9|34118.4|34011.3|34114.9|34006|29
1648225950000|2022-03-25 16:32:30|34117.3|34007.4|34121|34005.1|34121|34024.9|34104.7|34005.1|22
1648225960000|2022-03-25 16:32:40|34117.6|34011.5|34116.3|34017.4|34124.2|34024.5|34112.2|34002.7|26
1648225970000|2022-03-25 16:32:50|34117.6|34016.3|34120.6|34012.1|34120.6|34019.1|34116.1|34009.2|28
1648225980000|2022-03-25 16:33:00|34119|34013.6|34114.2|34014.9|34121.3|34018.7|34112|34008.7|20
1648225990000|2022-03-25 16:33:10|34113.7|34016|34119.4|34010.1|34120.2|34016.7|34113.7|34010.1|24
1648226000000|2022-03-25 16:33:20|34120.7|34006.7|34113.7|34018.3|34120.9|34019.6|34107.9|34006.7|22
1648226010000|2022-03-25 16:33:30|34111.9|34018.1|34119.5|34002.6|34120.4|34018.1|34107.6|33999.2|30
1648226020000|2022-03-25 16:33:40|34118.3|34004.2|34110.3|34006.2|34120.5|34010.8|34107.1|34000.5|30
1648226030000|2022-03-25 16:33:50|34109.8|34006.3|34109.4|34008.6|34110.6|34016|34104.5|34004.3|29
1648226040000|2022-03-25 16:34:00|34109.6|34007.1|34109.7|34007.3|34109.9|34011.3|34108|34006.8|20
1648226050000|2022-03-25 16:34:10|34108.4|34010.2|34109.3|34005.1|34109.3|34010.8|34102.6|34003.1|29
1648226060000|2022-03-25 16:34:20|34108.6|34004.9|34108.8|34005.5|34109.9|34012|34105.7|34003.5|28
1648226070000|2022-03-25 16:34:30|34109.5|34005.1|34104.4|34008.2|34109.5|34014.7|34100.8|34005.1|28
1648226080000|2022-03-25 16:34:40|34103.6|34007.9|34102.7|34001.5|34106.8|34010.3|34099.4|34000.7|29
1648226090000|2022-03-25 16:34:50|34106.2|33995.3|34098.5|34000.3|34106.2|34005.6|34098|33995.3|28
1648226100000|2022-03-25 16:35:00|34098.8|33997.6|34104.1|33999.5|34104.3|34001.6|34098.8|33996.2|30
1648226110000|2022-03-25 16:35:10|34104.3|34002.3|34102.8|33998.2|34104.3|34002.3|34100.6|33996.6|29
1648226120000|2022-03-25 16:35:20|34104.1|33999.4|34102.4|34005.4|34104.4|34008.1|34098|33999.3|32
1648226130000|2022-03-25 16:35:30|34102.7|34005.1|34103.7|34002.4|34104.2|34011.6|34099.8|34001.1|31
1648226140000|2022-03-25 16:35:40|34103.8|34003.4|34100.3|34000.6|34103.8|34006.5|34097.2|34000.6|30
1648226150000|2022-03-25 16:35:50|34100.5|33999.2|34103.9|33997.9|34104.5|34003.4|34099.2|33993.9|26
1648226160000|2022-03-25 16:36:00|34103.8|33997.7|34099.2|34013.6|34106.4|34015.1|34098.6|33997.7|27
1648226170000|2022-03-25 16:36:10|34108.5|33999.1|34105.3|34002.9|34108.5|34004.9|34103.7|33995.4|29
1648226180000|2022-03-25 16:36:20|34107.7|33996.9|34109|34006.7|34112.7|34014.2|34101|33996.9|25
1648226190000|2022-03-25 16:36:30|34108.5|34008.5|34103.7|34011.9|34111.7|34011.9|34103.5|33998.5|26
1648226200000|2022-03-25 16:36:40|34103.9|34011.6|34108.9|34009|34109|34012.9|34103.8|34006.8|27
1648226210000|2022-03-25 16:36:50|34109.1|34009.3|34111.9|34009.6|34112.8|34016.5|34106.7|34006.8|27
1648226220000|2022-03-25 16:37:00|34112.4|34007.5|34110.8|34008.5|34113.4|34014.9|34109.9|34007.4|28
1648226230000|2022-03-25 16:37:10|34111.2|34006.9|34106.3|34012.5|34111.2|34016.8|34104|34006.9|31
1648226240000|2022-03-25 16:37:20|34106.4|34011.5|34107.1|34012.3|34107.6|34013.2|34103.2|34009.8|25
1648226250000|2022-03-25 16:37:30|34107.8|34012.7|34110|34015.4|34111|34016.7|34107.5|34008.6|23
1648226260000|2022-03-25 16:37:40|34110.7|34012.6|34112.7|34014.1|34113.8|34019.4|34110.6|34011.1|26
1648226270000|2022-03-25 16:37:50|34114.1|34012.8|34116.6|34009.3|34116.6|34017.1|34111.9|34009.3|26
1648226280000|2022-03-25 16:38:00|34117.1|34008.4|34115.9|34009.1|34117.9|34012.7|34115|34005.3|21
1648226290000|2022-03-25 16:38:10|34116.1|34008.5|34103.3|34009.6|34116.1|34015.1|34100.2|34000.8|30
1648226300000|2022-03-25 16:38:20|34103.4|34010.9|34106.4|34004.3|34106.5|34014.9|34099.3|34002.9|30
1648226310000|2022-03-25 16:38:30|34105.6|34008.3|34109.5|34007.6|34110.6|34008.6|34105.6|34000.1|28
1648226320000|2022-03-25 16:38:40|34109.8|34007.2|34112.5|34004.5|34112.5|34009.6|34108.9|34003.1|25
1648226330000|2022-03-25 16:38:50|34112.9|34004.3|34110.4|34012.3|34115.4|34019.9|34099.9|33997.1|27
1648226340000|2022-03-25 16:39:00|34118.9|33999.5|34117.4|34005.9|34119.6|34006.3|34117|33999.3|26
1648226350000|2022-03-25 16:39:10|34118.4|34004.8|34119.4|34001.6|34119.4|34007.4|34116.8|34001.6|20
1648226360000|2022-03-25 16:39:20|34119.3|34002.7|34112.1|34015.7|34119.9|34018.9|34108.7|34002.7|25
1648226370000|2022-03-25 16:39:30|34117.9|34013.6|34117.4|34007.5|34119.9|34015.8|34115.7|34005.2|25
1648226380000|2022-03-25 16:39:40|34117.6|34007.7|34122.9|34004.2|34123.3|34009.3|34117.6|34002.5|25
1648226390000|2022-03-25 16:39:50|34122.8|34002.8|34116.3|34018.7|34123.9|34021.2|34109.2|34002.8|26
1648226400000|2022-03-25 16:40:00|34116.2|34018.4|34117.3|34015.4|34118.9|34020.3|34116.2|34013.8|21
1648226410000|2022-03-25 16:40:10|34117.1|34013.9|34115.2|34010.3|34120.4|34018.2|34111.5|34000.4|25
1648226420000|2022-03-25 16:40:20|34115.4|34009.1|34109.6|34012.2|34120.1|34015.3|34109.6|34004.5|26
1648226430000|2022-03-25 16:40:30|34114.2|34004.6|34113.8|34007.7|34116.1|34007.7|34112.5|33999.2|30
1648226440000|2022-03-25 16:40:40|34114.3|34005.5|34116.2|34006.9|34116.7|34009.1|34113.8|34002.4|24
1648226450000|2022-03-25 16:40:50|34116.3|34006.7|34114|34009|34117.6|34009|34114|34003.4|15
1648226460000|2022-03-25 16:41:00|34106.9|34013.5|34115.4|34005.3|34121.7|34029.5|34102.4|33998.6|37
1648226470000|2022-03-25 16:41:10|34115|34006.2|34118.2|34005.7|34119.1|34013.9|34113.5|34002.1|24
1648226480000|2022-03-25 16:41:20|34117.9|34006|34114.5|34013.4|34119|34017.4|34112.5|34006|31
1648226490000|2022-03-25 16:41:30|34113.6|34015.2|34113.7|34010.1|34116.3|34015.2|34113.1|34007.1|26
1648226500000|2022-03-25 16:41:40|34106.6|34013.7|34110.8|34003.1|34111.8|34014.7|34098.3|33986.9|30
1648226510000|2022-03-25 16:41:50|34108.3|34002.6|34106.7|33990.6|34110.8|34003.4|34101.9|33990.6|34
1648226520000|2022-03-25 16:42:00|34104.7|33995.5|34106.4|33990.6|34106.5|33997.6|34101.2|33990.6|28
1648226530000|2022-03-25 16:42:10|34106.1|33992.4|34102.5|34013.2|34107.1|34028.3|34078.3|33991.8|28
1648226540000|2022-03-25 16:42:20|34102.3|34016.3|34095.6|34014|34102.3|34036.2|34083.7|34006.6|34
1648226550000|2022-03-25 16:42:30|34096.6|34013|34113.5|34007|34118.8|34020.8|34096.5|33998.8|30
1648226560000|2022-03-25 16:42:40|34111.8|34010|34113|34011.4|34115.4|34015.9|34109.3|34004.9|22
1648226570000|2022-03-25 16:42:50|34106.7|34022.5|34115.5|34014.5|34121.1|34022.5|34106.7|34005.8|31
1648226580000|2022-03-25 16:43:00|34115.3|34016.9|34115.3|34016.9|34118.9|34020.7|34113.2|34009.4|32
1648226590000|2022-03-25 16:43:10|34115.4|34017.3|34117.4|34016.7|34117.5|34017.3|34115.2|34014.1|25
1648226600000|2022-03-25 16:43:20|34118|34018.6|34120.3|34016.6|34122.9|34026.1|34110.3|34011.9|29
1648226610000|2022-03-25 16:43:30|34120.9|34014.5|34121.1|34011.8|34125|34019.5|34119.3|34008.3|26
1648226620000|2022-03-25 16:43:40|34120.4|34014.2|34126.1|34008.7|34126.3|34020.1|34116.9|34005|26
1648226630000|2022-03-25 16:43:50|34125.7|34005.7|34120.7|34013.4|34125.7|34018.2|34113.9|34005.7|20
1648226640000|2022-03-25 16:44:00|34120.9|34013.6|34120.9|34017.7|34122.7|34025.1|34116.8|34012|26
1648226650000|2022-03-25 16:44:10|34121|34017.8|34122.3|34019.3|34122.3|34019.4|34121|34016.1|23
1648226660000|2022-03-25 16:44:20|34121.4|34022.3|34123.5|34022.7|34128|34024.9|34121.3|34012.6|26
1648226670000|2022-03-25 16:44:30|34123.7|34023.1|34125.6|34019.1|34125.6|34029|34117.2|34019.1|23
1648226680000|2022-03-25 16:44:40|34118.1|34005.1|34122.6|34006.7|34122.8|34009.7|34117.8|34002.6|29
1648226690000|2022-03-25 16:44:50|34123.4|34006.4|34125.5|34014.2|34125.5|34020.8|34117|34006.4|14
1648226700000|2022-03-25 16:45:00|34125.6|34011.9|34126.2|34006.2|34134.2|34014.8|34123|34003|18
1648226710000|2022-03-25 16:45:10|34123.6|34020.9|34126.4|34014.5|34126.4|34023.8|34114.9|34006.9|28
1648226720000|2022-03-25 16:45:20|34125.3|34015.1|34123.8|34017.1|34127.7|34027.7|34117.7|34012.2|34
1648226730000|2022-03-25 16:45:30|34123.1|34019.1|34126.6|34014.7|34127.5|34026.2|34123.1|34014.7|20
1648226740000|2022-03-25 16:45:40|34124.9|34017.4|34124.5|34012.4|34125.1|34022.5|34116.5|34008|31
1648226750000|2022-03-25 16:45:50|34123|34013.1|34118.6|34017.5|34123|34021.3|34117.8|34013.1|23
1648226760000|2022-03-25 16:46:00|34118.9|34013.5|34116.7|34021.6|34119.1|34022.7|34114|34013.5|24
1648226770000|2022-03-25 16:46:10|34117.9|34019|34123|34013.3|34123|34019.2|34117.9|34010.5|19
1648226780000|2022-03-25 16:46:20|34122|34016.5|34119.1|34017.5|34122|34023.2|34115.8|34011.4|26
1648226790000|2022-03-25 16:46:30|34118.4|34023.4|34115.8|34017.1|34121.6|34023.4|34113.4|34010|30
1648226800000|2022-03-25 16:46:40|34118.3|34014.5|34118.2|34013.9|34120.8|34017.2|34114.1|34007.7|32
1648226810000|2022-03-25 16:46:50|34116.3|34014.7|34111.1|34021.1|34118|34021.2|34110.8|34010.7|30
1648226820000|2022-03-25 16:47:00|34113.3|34018.4|34111.3|34019.9|34114.6|34023.1|34111.1|34013.6|30
1648226830000|2022-03-25 16:47:10|34111.8|34019.8|34116.6|34011.4|34117.4|34021.2|34109.4|34009|29
1648226840000|2022-03-25 16:47:20|34115.9|34012|34113.3|34003.4|34116.2|34016.1|34110.7|34000.6|31
1648226850000|2022-03-25 16:47:30|34113.4|34003.6|34117.7|34004.9|34118.2|34021.6|34107.8|34001.7|29
1648226860000|2022-03-25 16:47:40|34116.3|34010|34111.9|34008.3|34116.3|34013.2|34111.9|34003.5|25
1648226870000|2022-03-25 16:47:50|34112.2|34010.9|34112.8|34012.1|34114.1|34017|34108.2|34008|19
1648226880000|2022-03-25 16:48:00|34110.1|34011|34110.3|33990.3|34114.1|34016.1|34105.9|33986.1|37
1648226890000|2022-03-25 16:48:10|34107.4|33987.4|34107.6|33987.6|34111.1|33991.1|34104.7|33984.7|32
1648226900000|2022-03-25 16:48:20|34108.7|33988.7|34108.8|33988.8|34110.9|33990.9|34107.9|33987.9|21
1648226910000|2022-03-25 16:48:30|34108.7|33988.7|34109.1|33989.1|34111.6|33991.6|34107.7|33987.7|21
1648226920000|2022-03-25 16:48:40|34108.1|33988.1|34110.1|33990.1|34112.6|33992.6|34107.2|33987.2|22
1648226930000|2022-03-25 16:48:50|34110.6|33990.6|34107.7|33987.7|34111.8|33991.8|34107.7|33987.7|29
1648226940000|2022-03-25 16:49:00|34107.8|33987.8|34112|33992|34113.5|33994.2|34107.2|33987.2|22
1648226950000|2022-03-25 16:49:10|34109.1|33989.1|34108.8|33988.8|34113.9|33993.9|34108|33988|32
1648226960000|2022-03-25 16:49:20|34109|33989|34128.5|34008.5|34131.1|34011.1|34107.6|33987.6|25
1648226970000|2022-03-25 16:49:30|34126.4|34006.4|34116.9|33996.9|34130.8|34011.1|34112.8|33992.8|25
1648226980000|2022-03-25 16:49:40|34119.1|33999.1|34112.5|33992.5|34119.1|33999.1|34111.9|33991.9|26
1648226990000|2022-03-25 16:49:50|34115.1|33995.1|34110.9|33990.9|34115.1|33996.2|34108.4|33988.7|26
1648227000000|2022-03-25 16:50:00|34109.5|33989.5|34116.9|33996.9|34117.1|34013.3|34099.8|33986.5|31
1648227010000|2022-03-25 16:50:10|34114.2|33994.2|34115.1|34001.7|34116.9|34004.6|34113.9|33994.2|19
1648227020000|2022-03-25 16:50:20|34114.7|34000.6|34115.9|33997.6|34117.1|34001.5|34113.7|33994.4|29
1648227030000|2022-03-25 16:50:30|34116|33997.7|34109.3|34011|34116|34012.3|34101.3|33995.4|18
1648227040000|2022-03-25 16:50:40|34108.1|34010.4|34111.4|34001.3|34114.8|34013.1|34104|33997.1|22
1648227050000|2022-03-25 16:50:50|34088.6|33985.7|34110|33990|34114.1|33997.4|34088.6|33977.5|30
1648227060000|2022-03-25 16:51:00|34109.4|33989.4|34110.1|33990.1|34113.5|34001.8|34104.7|33984.7|31
1648227070000|2022-03-25 16:51:10|34110|33990.5|34096.6|33976.6|34110.2|34003.6|34073.1|33971.1|34
1648227080000|2022-03-25 16:51:20|34092.8|33972.8|34102.5|33982.5|34111.8|33998|34086.5|33972.8|38
1648227090000|2022-03-25 16:51:30|34106|33986|34042.6|34022.6|34106|34024.5|34036.4|33964.1|30
1648227100000|2022-03-25 16:51:40|34042.5|34022.5|34096.8|33976.8|34099.2|34022.5|34034.5|33974.1|29
1648227110000|2022-03-25 16:51:50|34096.9|33981.5|34030.5|34010.5|34108.1|34010.5|34030.5|33975.8|36
1648227120000|2022-03-25 16:52:00|34075.2|33974|34034.2|34014.2|34075.2|34014.9|34031.4|33963.4|33
1648227130000|2022-03-25 16:52:10|34034.8|34014.8|34032|34012|34036.1|34016.1|34031.4|34011.4|31
1648227140000|2022-03-25 16:52:20|34033.1|34013.1|34031.7|34011.7|34033.7|34013.7|34031.5|34011.5|24
1648227150000|2022-03-25 16:52:30|34028.1|34008.1|34040.3|33949.5|34051.8|34008.1|34028.1|33918.8|29
1648227160000|2022-03-25 16:52:40|34044.6|33928.5|34041.8|33943.9|34044.6|33962.6|34032.5|33916.3|36
1648227170000|2022-03-25 16:52:50|34041.4|33947.7|34047.3|33927.3|34049.2|33950.4|34041.3|33922.4|30
1648227180000|2022-03-25 16:53:00|34045.7|33925.7|34057.3|33937.3|34064.6|33944.6|34045.7|33925.7|36
1648227190000|2022-03-25 16:53:10|34058|33938|34060.1|33953.8|34067.1|33958.3|34053.6|33933.6|23
1648227200000|2022-03-25 16:53:20|34058.3|33956.1|34060.6|33950.8|34063.8|33956.1|34058.3|33948.5|16
1648227210000|2022-03-25 16:53:30|34060.5|33950.7|34053.8|33956.9|34068.8|33956.9|34053.4|33944.6|16
1648227220000|2022-03-25 16:53:40|34053.5|33956.8|34056.3|33951.1|34059.5|33956.9|34053.4|33950.9|27
1648227230000|2022-03-25 16:53:50|34058|33949.7|34060.4|33948.1|34063.2|33953.5|34056|33945.9|18
1648227240000|2022-03-25 16:54:00|34059.5|33948.3|34041.8|33933.6|34062.3|33953.5|34040.6|33933.6|26
1648227250000|2022-03-25 16:54:10|34041|33934.4|34043.8|33930.5|34044.4|33937.8|34037.9|33929.4|21
1648227260000|2022-03-25 16:54:20|34045|33929.1|34041.1|33932.7|34046.2|33935.2|34038.3|33925.8|27
1648227270000|2022-03-25 16:54:30|34041|33932.2|34039.9|33922.2|34041.2|33932.2|34032.9|33921.2|25
1648227280000|2022-03-25 16:54:40|34038.2|33923.1|34040.4|33929.9|34040.4|33934.5|34035|33923.1|26
1648227290000|2022-03-25 16:54:50|34038.4|33930.2|34038.7|33930.4|34041.3|33930.4|34037.8|33926.2|25
1648227300000|2022-03-25 16:55:00|34040.9|33927.1|34041.8|33928.6|34041.8|33935.5|34034.8|33927.1|32
1648227310000|2022-03-25 16:55:10|34043.5|33926.1|34034|33946.9|34043.5|33946.9|34034|33926.1|23
1648227320000|2022-03-25 16:55:20|34034.5|33946.5|34036.7|33941.9|34038.2|33946.5|34034.5|33941.1|19
1648227330000|2022-03-25 16:55:30|34036.9|33942.1|34028.8|33944.4|34038.4|33949.6|34026.6|33940|24
1648227340000|2022-03-25 16:55:40|34029.5|33943.1|34030.2|33941.9|34031|33945|34028|33940.5|21
1648227350000|2022-03-25 16:55:50|34030.4|33941.2|34040.4|33924.5|34042.2|33943.9|34028.3|33924.5|25
1648227360000|2022-03-25 16:56:00|34039.8|33924.6|34040.1|33927.3|34040.9|33936.1|34033.7|33923.3|23
1648227370000|2022-03-25 16:56:10|34041.5|33925.2|34043.2|33923.2|34045.2|33938.1|34037|33920.8|32
1648227380000|2022-03-25 16:56:20|34044|33924|34046.8|33928.8|34047.4|33932.2|34041.6|33922.8|32
1648227390000|2022-03-25 16:56:30|34047.9|33927.9|34048.3|33929.4|34049.3|33936.7|34045.1|33927.6|31
1648227400000|2022-03-25 16:56:40|34048.9|33929.7|34048.9|33928.9|34049|33930.4|34047.1|33927.7|24
1648227410000|2022-03-25 16:56:50|34047.4|33931.6|34047.8|33932.8|34048.9|33937.2|34044.4|33928.9|27
1648227420000|2022-03-25 16:57:00|34048.4|33928.4|34047.8|33928.7|34050.4|33930.5|34047|33927|31
1648227430000|2022-03-25 16:57:10|34047.3|33927.3|34051.8|33931.8|34051.9|33931.9|34047.1|33927.1|25
1648227440000|2022-03-25 16:57:20|34052.2|33932.2|34047.3|33932.7|34052.5|33938.9|34045.8|33931.1|26
1648227450000|2022-03-25 16:57:30|34042.7|33933|34044.7|33944.7|34046.4|33950.9|34040.7|33933|20
1648227460000|2022-03-25 16:57:40|34045.3|33941.8|34052.1|33933.9|34052.1|33950.3|34036.9|33933.8|24
1648227470000|2022-03-25 16:57:50|34052.4|33932.4|34054.7|33935.4|34054.7|33943.9|34048.5|33931.7|30
1648227480000|2022-03-25 16:58:00|34052.6|33938.2|34055.1|33935.1|34055.6|33941|34051.3|33934.5|21
1648227490000|2022-03-25 16:58:10|34053|33934.9|34049.2|33945.4|34053.7|33961.4|34039.5|33934.6|23
1648227500000|2022-03-25 16:58:20|34049|33946.1|34047.5|33952.4|34049.9|33952.4|34047.3|33942.1|20
1648227510000|2022-03-25 16:58:30|34049.1|33945.7|34055.3|33946.4|34058.4|33952.9|34046.2|33929|30
1648227520000|2022-03-25 16:58:40|34056.4|33942.6|34052.1|33956.2|34056.4|33960.1|34047.8|33942.6|26
1648227530000|2022-03-25 16:58:50|34050.5|33959.3|34056.1|33948.9|34059.4|33960.2|34050.4|33942.4|29
1648227540000|2022-03-25 16:59:00|34054.5|33948.8|34054.7|33950.9|34056.6|33961.9|34049.3|33945.5|24
1648227550000|2022-03-25 16:59:10|34054.5|33959.7|34056.4|33961|34057|33966.7|34049.2|33955.6|21
1648227560000|2022-03-25 16:59:20|34057.8|33957.4|34056|33959.5|34059.3|33969|34052.3|33951.2|25
1648227570000|2022-03-25 16:59:30|34058.7|33949.2|34092.1|33992|34106.3|33998.9|34051.5|33949.2|34
1648227580000|2022-03-25 16:59:40|34089.6|33995|34086.6|33984.3|34106|33995|34078.6|33980.2|29
1648227590000|2022-03-25 16:59:50|34076.4|33990.7|34080.2|33980.9|34086.2|33990.7|34073.1|33974.9|31
1648227600000|2022-03-25 17:00:00|34081.8|33980.8|34087.2|33976.8|34090.6|33984.3|34077.2|33969.8|28
1648227610000|2022-03-25 17:00:10|34083.4|33979.9|34091.6|33973.2|34091.6|33984.4|34076.7|33970.8|22
1648227620000|2022-03-25 17:00:20|34092.7|33972.7|34093.1|33977|34094.6|33979.2|34089.5|33972.7|24
1648227630000|2022-03-25 17:00:30|34092.9|33976.7|34079.1|33988.4|34094.6|33992.9|34063.3|33976.7|18
1648227640000|2022-03-25 17:00:40|34081.4|33987.9|34078.5|33994.9|34084.9|33997.3|34073.8|33987.1|15
1648227650000|2022-03-25 17:00:50|34079.5|33995.1|34095.6|33975.6|34099.4|33995.8|34079.5|33974.2|34
1648227660000|2022-03-25 17:01:00|34095.5|33975.5|34092.6|33979.3|34097.1|33984.8|34091.2|33975|28
1648227670000|2022-03-25 17:01:10|34092.8|33978.6|34093.7|33982.4|34096.8|33985.8|34086.7|33976.9|24
1648227680000|2022-03-25 17:01:20|34094.8|33981.7|34077|33995.5|34094.8|34000.9|34072.7|33981.7|22
1648227690000|2022-03-25 17:01:30|34078.4|33995.8|34045.7|33995.7|34087.8|33998.1|34044.3|33937.5|35
1648227700000|2022-03-25 17:01:40|34045.5|33995.5|34084|33977.5|34084|34009.6|34026.7|33971.6|31
1648227710000|2022-03-25 17:01:50|34098.6|33988.9|34091.7|33983.2|34098.6|34000|34075.8|33983.2|32
1648227720000|2022-03-25 17:02:00|34091.9|33982.9|34089.7|33976.8|34092.4|33994.9|34079.9|33976.4|27
1648227730000|2022-03-25 17:02:10|34091|33979.3|34091.7|33971.8|34095.4|33981.4|34082.5|33968.9|36
1648227740000|2022-03-25 17:02:20|34088.9|33971.9|34089.3|33969.3|34091.6|33975.9|34084.6|33969.1|29
1648227750000|2022-03-25 17:02:30|34078.4|33988.6|34069.9|33974.3|34095.8|33988.6|34060.3|33964.6|34
1648227760000|2022-03-25 17:02:40|34073.6|33972.3|34070.8|33978.1|34077.2|33978.7|34067.2|33969.1|22
1648227770000|2022-03-25 17:02:50|34073.7|33975.6|34070.9|33979.1|34076.8|33982.3|34068.7|33970.9|24
1648227780000|2022-03-25 17:03:00|34071.8|33977.8|34075.6|33974.2|34076.2|33980.1|34069.8|33974.2|20
1648227790000|2022-03-25 17:03:10|34072.1|33977.2|34090.9|33970.9|34090.9|33984.9|34065.4|33970.9|23
1648227800000|2022-03-25 17:03:20|34090.7|33971.7|34075.3|33977|34091|33984.7|34069.8|33970.2|27
1648227810000|2022-03-25 17:03:30|34073.7|33978|34072.1|33977.6|34075.3|33981|34071.3|33977.2|22
1648227820000|2022-03-25 17:03:40|34072.2|33978|34060.5|33970.7|34073.2|33983.4|34059.1|33969.9|34
1648227830000|2022-03-25 17:03:50|34060.4|33969.9|34051.2|33975.5|34060.4|33978.3|34050.2|33969.9|26
1648227840000|2022-03-25 17:04:00|34051.1|33975.1|34066|33978.5|34069.6|33978.5|34051|33969.4|28
1648227850000|2022-03-25 17:04:10|34066.8|33979.5|34072.5|33974.4|34074.1|33980.8|34066.8|33973.8|26
1648227860000|2022-03-25 17:04:20|34074|33973.9|34072.4|33976.9|34074|33979.7|34069.3|33973.9|19
1648227870000|2022-03-25 17:04:30|34073|33976.4|34056.3|33971.9|34073.8|33976.7|34055.3|33970.9|16
1648227880000|2022-03-25 17:04:40|34055.8|33980.8|34054.1|33973.7|34055.8|33980.8|34049.6|33971.2|30
1648227890000|2022-03-25 17:04:50|34054.8|33970.7|34055.8|33970|34055.8|33974.3|34052.6|33968.9|31
1648227900000|2022-03-25 17:05:00|34055.1|33968.8|34051.1|33977.2|34055.9|33979.5|34049.8|33968|30
1648227910000|2022-03-25 17:05:10|34051.5|33976.6|34062|33972.5|34062|33998.1|34048.1|33962.3|28
1648227920000|2022-03-25 17:05:20|34053.6|33965.5|34052.2|33978.7|34058.3|33985.4|34051.2|33965.5|30
1648227930000|2022-03-25 17:05:30|34052.8|33978|34053.7|33977.3|34053.8|33981.8|34049.3|33974.2|27
1648227940000|2022-03-25 17:05:40|34053.2|33976.9|34067.7|33976.6|34069.8|33982.7|34053.2|33976.6|30
1648227950000|2022-03-25 17:05:50|34069.1|33974.9|34071.8|33970.6|34073.3|33978.2|34066.2|33970.5|15
1648227960000|2022-03-25 17:06:00|34073.5|33974.3|34072.8|33983.3|34073.5|33987.2|34067.7|33973.4|27
1648227970000|2022-03-25 17:06:10|34071.3|33982.6|34061.1|33975.8|34071.3|33983|34057|33973.3|25
1648227980000|2022-03-25 17:06:20|34061|33976.2|34054.6|33980.3|34061|33984.4|34053.5|33973.7|25
1648227990000|2022-03-25 17:06:30|34054.7|33980|34052.2|33977.9|34061.8|33984.8|34049.9|33971.4|29
1648228000000|2022-03-25 17:06:40|34051.3|33979.1|34056.7|33971.5|34058|33979.1|34051.3|33971.1|32
1648228010000|2022-03-25 17:06:50|34058|33972.3|34055.2|33978.6|34058|33982.5|34051.7|33969.7|27
1648228020000|2022-03-25 17:07:00|34070.9|33978|34075.5|33974|34077.2|33981|34068.4|33972.2|23
1648228030000|2022-03-25 17:07:10|34074.9|33974.4|34068|33982.3|34076|33983|34067.4|33973.4|23
1648228040000|2022-03-25 17:07:20|34068.7|33981.1|34072|33976.5|34072.3|33981.1|34067.5|33976.4|26
1648228050000|2022-03-25 17:07:30|34058.2|33973.6|34058.1|33975.7|34059|33980.3|34056.3|33973.2|22
1648228060000|2022-03-25 17:07:40|34059|33976.4|34057.1|33978.9|34059.2|33984.7|34054.3|33974.7|18
1648228070000|2022-03-25 17:07:50|34056.2|33978|34056.4|33977.3|34057.9|33980|34055.3|33977.3|13
1648228080000|2022-03-25 17:08:00|34057.8|33977.5|34053.4|33978.2|34057.8|33985.8|34053.4|33977.5|29
1648228090000|2022-03-25 17:08:10|34056.6|33977.4|34059.5|33980|34061.8|33982.4|34054.4|33977|25
1648228100000|2022-03-25 17:08:20|34060.5|33980.4|34057.3|33979.4|34061.3|33997.2|34047.2|33977.6|34
1648228110000|2022-03-25 17:08:30|34059.2|33978.4|34054.9|33977.6|34059.2|33985.8|34051.7|33974.6|25
1648228120000|2022-03-25 17:08:40|34056.5|33978.4|34055.5|33974.3|34056.5|33981.2|34050.6|33974.3|28
1648228130000|2022-03-25 17:08:50|34054.5|33974.7|34055.1|33975.5|34058.5|33984|34052.3|33970.8|24
1648228140000|2022-03-25 17:09:00|34056.1|33978|34065.1|33976.2|34065.1|33979.5|34050|33974.6|26
1648228150000|2022-03-25 17:09:10|34064.3|33977|34061.4|33981.7|34067.5|33981.7|34061.4|33973.3|24
1648228160000|2022-03-25 17:09:20|34065.2|33975|34061.9|33977.1|34068.1|33977.5|34061.4|33972.9|28
1648228170000|2022-03-25 17:09:30|34062.3|33976.7|34052.2|33968.5|34066.5|33978.4|34052.1|33968.1|23
1648228180000|2022-03-25 17:09:40|34051|33970.1|34056.2|33968.6|34057.5|33990.6|34040.6|33968.6|30
1648228190000|2022-03-25 17:09:50|34058.6|33968.1|34053.6|33974.2|34058.6|33981.1|34048.9|33968.1|25
1648228200000|2022-03-25 17:10:00|34071.9|33974.9|34068.1|33975.1|34071.9|33978.1|34061.8|33973|30
1648228210000|2022-03-25 17:10:10|34064.7|33978.5|34066.8|33972.4|34067|33979|34061.3|33971.6|27
1648228220000|2022-03-25 17:10:20|34067.1|33971.5|34065.4|33971.3|34067.1|33973.6|34064.5|33971.2|25
1648228230000|2022-03-25 17:10:30|34052.2|33968.3|34062.5|33977.3|34064.4|33989.5|34039.5|33968.3|30
1648228240000|2022-03-25 17:10:40|34064.5|33975.2|34063.4|33973.1|34067.6|33976.6|34061.2|33969.6|28
1648228250000|2022-03-25 17:10:50|34065.4|33970.9|34062.3|33972.8|34067.1|33972.8|34062.3|33967.6|25
1648228260000|2022-03-25 17:11:00|34063.4|33972.9|34046.6|33972.4|34067.2|33977.4|34043.6|33967.6|17
1648228270000|2022-03-25 17:11:10|34047.7|33971.1|34046.6|33972.4|34049.6|33974.7|34045|33968.3|16
1648228280000|2022-03-25 17:11:20|34046.8|33971.6|34056.9|33963.1|34062|33983.8|34046.8|33963|20
1648228290000|2022-03-25 17:11:30|34055.5|33962|34051.8|33978.3|34059.4|33980.8|34048.4|33961.7|31
1648228300000|2022-03-25 17:11:40|34053.2|33976.4|34050.1|33977.4|34055.8|33980.8|34048.4|33971.8|25
1648228310000|2022-03-25 17:11:50|34048.4|33977.3|34069.2|33974.7|34070.2|33980.3|34048.4|33973.6|23
1648228320000|2022-03-25 17:12:00|34070.7|33974|34067.8|33980.5|34071.4|33984.5|34065.1|33972.4|24
1648228330000|2022-03-25 17:12:10|34068.1|33979.9|34069.7|33978.7|34070.6|33982.4|34066.6|33977.6|21
1648228340000|2022-03-25 17:12:20|34069.3|33979.3|34054.1|33980|34070.7|33985.5|34052.5|33979.1|27
1648228350000|2022-03-25 17:12:30|34054.2|33980.3|34061.9|33973.9|34062.6|33980.7|34053.8|33971.1|21
1648228360000|2022-03-25 17:12:40|34059|33973.5|34050.8|33977.2|34060.7|33984.2|34050.4|33968.7|16
1648228370000|2022-03-25 17:12:50|34050.4|33976.8|34053.9|33978|34056.9|33986.8|34048.7|33961.9|27
1648228380000|2022-03-25 17:13:00|34068.1|33978.8|34069.6|33976|34076.8|33981.5|34064.5|33968.4|27
1648228390000|2022-03-25 17:13:10|34070.8|33974.4|34071.6|33975.8|34072|33977.9|34068.3|33972.9|24
1648228400000|2022-03-25 17:13:20|34071.3|33975.7|34069.4|33979.6|34072.7|33981.9|34066.4|33974.7|25
1648228410000|2022-03-25 17:13:30|34061.5|33979.4|34058|33971.5|34061.5|33995.8|34044|33969.4|32
1648228420000|2022-03-25 17:13:40|34057.2|33974.4|34056.8|33970.9|34064|33996.1|34043.8|33962.2|35
1648228430000|2022-03-25 17:13:50|34052.5|33969.4|34050.9|33971.2|34056.6|33981.7|34048.6|33969.4|26
1648228440000|2022-03-25 17:14:00|34069|33972.3|34067.5|33977.4|34071.5|33980.3|34065.4|33971.9|25
1648228450000|2022-03-25 17:14:10|34067.4|33977.1|34071.5|33975|34072.2|33977.1|34067.4|33972.8|18
1648228460000|2022-03-25 17:14:20|34071.9|33974|34063.8|33975.5|34071.9|33978.4|34062.1|33973.2|19
1648228470000|2022-03-25 17:14:30|34056.1|33966|34068.5|33962|34068.5|33989.4|34039.4|33962|24
1648228480000|2022-03-25 17:14:40|34069.1|33961.8|34071|33957|34071|33964.6|34065.1|33957|24
1648228490000|2022-03-25 17:14:50|34071.5|33955.5|34062.8|33945.3|34072.2|33968.3|34049.3|33943.6|31
1648228500000|2022-03-25 17:15:00|34063.8|33943.8|34064.4|33944.4|34065|33948.1|34061.8|33942.1|25
1648228510000|2022-03-25 17:15:10|34063.5|33943.5|34059.6|33951.6|34064.9|33952.6|34058.1|33941.8|17
1648228520000|2022-03-25 17:15:20|34062.5|33948.1|34046.7|33962.8|34063|33965.8|34045.6|33947.6|28
1648228530000|2022-03-25 17:15:30|34052.2|33960|34060.5|33940.5|34060.5|33964.2|34045.9|33939.5|30
1648228540000|2022-03-25 17:15:40|34060.1|33941.9|34059.3|33942.2|34061|33946.4|34054.2|33939.1|22
1648228550000|2022-03-25 17:15:50|34059.7|33941.3|34057.5|33940.6|34060.7|33944.4|34056.1|33939.8|28
1648228560000|2022-03-25 17:16:00|34059|33939|34049.8|33953.6|34059.6|33956|34045.1|33938.7|11
1648228570000|2022-03-25 17:16:10|34048.1|33954.5|34048.4|33953.9|34048.4|33975.9|34025.9|33953.9|15
1648228580000|2022-03-25 17:16:20|34046.7|33954.7|34047.2|33954.4|34050.1|33954.7|34046.5|33952.8|11
1648228590000|2022-03-25 17:16:30|34047.4|33952.1|34055.3|33941.7|34057.2|33958.9|34038.1|33934.5|23
1648228600000|2022-03-25 17:16:40|34055.4|33940.1|34056.8|33937.4|34057|33941.9|34051.8|33936.6|17
1648228610000|2022-03-25 17:16:50|34056.9|33936.9|34050.9|33930.9|34056.9|33936.9|34050|33930|15
1648228620000|2022-03-25 17:17:00|34050.4|33930.4|34053.8|33934.8|34053.8|33942.2|34049.7|33930.4|24
1648228630000|2022-03-25 17:17:10|34050.3|33939.2|34054.1|33943.1|34054.1|33946.9|34047.5|33938|6
1648228640000|2022-03-25 17:17:20|34053.9|33943|34042.7|33947|34053.9|33968.7|34031.7|33939.1|27
1648228650000|2022-03-25 17:17:30|34043.6|33948.4|34049.8|33948.2|34049.8|33956.5|34039.5|33946.9|25
1648228660000|2022-03-25 17:17:40|34050.6|33950.5|34048.9|33938.4|34058.4|33951.4|34044.4|33933.3|31
1648228670000|2022-03-25 17:17:50|34048.6|33938.3|34061.1|33943.3|34062.4|33948.9|34048.6|33933.8|30
1648228680000|2022-03-25 17:18:00|34063|33943|34059.7|33939.7|34063.7|33943.7|34058.5|33938.5|25
1648228690000|2022-03-25 17:18:10|34060.3|33940.3|34056.6|33945.4|34061|33947.5|34054.6|33939.3|25
1648228700000|2022-03-25 17:18:20|34057.3|33944.2|34041.5|33958.2|34060|33958.5|34041.5|33939.3|27
1648228710000|2022-03-25 17:18:30|34041.2|33958|34054.3|33935.8|34055.5|33958|34041.2|33935.8|17
1648228720000|2022-03-25 17:18:40|34054.2|33935.7|34058.3|33939.1|34059.1|33945.2|34053.5|33935.6|30
1648228730000|2022-03-25 17:18:50|34056.7|33938.6|34058.7|33944.8|34061.3|33948.4|34056.4|33937.7|29
1648228740000|2022-03-25 17:19:00|34058.1|33945.9|34053.6|33954.6|34060.8|33955|34051.1|33940.9|31
1648228750000|2022-03-25 17:19:10|34053.1|33954.9|34045.9|33960.1|34056.3|33961.3|34045.9|33952.5|21
1648228760000|2022-03-25 17:19:20|34051.5|33956.9|34058.5|33945.2|34058.5|33967.4|34043.4|33944.9|19
1648228770000|2022-03-25 17:19:30|34058.9|33945.7|34061.4|33950.1|34062.1|33950.1|34058.9|33942.1|21
1648228780000|2022-03-25 17:19:40|34062|33946.5|34058.6|33946.8|34062.1|33948.3|34058.2|33941.3|21
1648228790000|2022-03-25 17:19:50|34061.7|33943.6|34053.7|33957.3|34063.4|33957.3|34053.7|33942.4|13
1648228800000|2022-03-25 17:20:00|34055.5|33956.5|34054|33959.9|34063|33973.4|34050.9|33954|25
1648228810000|2022-03-25 17:20:10|34053.2|33961.1|34055.5|33962.8|34055.7|33976|34050.6|33961.1|17
1648228820000|2022-03-25 17:20:20|34052.1|33964.1|34052.5|33967.8|34054.8|33969.3|34051.8|33961|13
1648228830000|2022-03-25 17:20:30|34051.6|33967.1|34053.2|33953|34055.7|33968.8|34047.7|33951.5|22
1648228840000|2022-03-25 17:20:40|34050.6|33954.8|34051.1|33954.7|34052.3|33954.9|34048.6|33951.9|24
1648228850000|2022-03-25 17:20:50|34052.8|33953.8|34054.2|33966.7|34054.2|33968.9|34050.4|33953.8|12
1648228860000|2022-03-25 17:21:00|34053.4|33966|34063|33944.7|34063.8|33966|34053.4|33939.8|26
1648228870000|2022-03-25 17:21:10|34063.6|33954.3|34060|33949.9|34064.2|33959.9|34054.5|33947.3|20
1648228880000|2022-03-25 17:21:20|34059.4|33950.8|34064.4|33949.4|34066|33954.2|34058.8|33945.2|21
1648228890000|2022-03-25 17:21:30|34062.3|33949.1|34066.6|33946.6|34066.6|33952.7|34061.6|33946.1|25
1648228900000|2022-03-25 17:21:40|34065.5|33946.9|34066.1|33953.5|34066.5|33953.5|34062.6|33946.3|19
1648228910000|2022-03-25 17:21:50|34065.7|33953.3|34060.5|33973.2|34066.5|33973.2|34052.2|33951.6|25
1648228920000|2022-03-25 17:22:00|34059.4|33968.4|34070.2|33956.5|34071.5|33968.4|34057.7|33950.2|24
1648228930000|2022-03-25 17:22:10|34065.4|33961.1|34067.8|33950|34072.8|33961.1|34065.4|33949.7|26
1648228940000|2022-03-25 17:22:20|34066.9|33950.9|34065.6|33954.6|34070.2|33958.2|34064.1|33949|21
1648228950000|2022-03-25 17:22:30|34067.5|33953.7|34063|33965.2|34068.7|33971.8|34052.6|33950.1|22
1648228960000|2022-03-25 17:22:40|34058.4|33967.4|34062|33966.7|34064.6|33967.6|34058.4|33965.2|18
1648228970000|2022-03-25 17:22:50|34062.3|33967|34058.5|33969.4|34064.8|33972.2|34055|33965.8|22
1648228980000|2022-03-25 17:23:00|34073.9|33953.9|34071.1|33958.4|34076.6|33962.6|34067.1|33951.2|29
1648228990000|2022-03-25 17:23:10|34071.8|33956.7|34073.5|33957|34075.9|33961.6|34068.8|33954|24
1648229000000|2022-03-25 17:23:20|34072.8|33958.1|34074.8|33959|34076.7|33964.9|34070.1|33954.6|27
1648229010000|2022-03-25 17:23:30|34074.7|33959.3|34065.5|33969.4|34077.2|33970|34065.5|33956.7|14
1648229020000|2022-03-25 17:23:40|34064.5|33968.6|34066.9|33964.6|34070|33978.1|34056.2|33960|26
1648229030000|2022-03-25 17:23:50|34062.7|33967.1|34062.9|33979.2|34064.5|33984.7|34056.5|33963.8|21
1648229040000|2022-03-25 17:24:00|34076.1|33962.8|34072.5|33952.5|34076.6|33963.4|34067.7|33951.5|26
1648229050000|2022-03-25 17:24:10|34072.1|33953.7|34073.2|33955|34074|33955|34071.1|33952.1|22
1648229060000|2022-03-25 17:24:20|34074.1|33954.1|34069.1|33949.1|34074.2|33954.2|34069.1|33949.1|21
1648229070000|2022-03-25 17:24:30|34060.3|33965.2|34057.5|33967.1|34064.4|33978.1|34057.2|33962.4|26
1648229080000|2022-03-25 17:24:40|34060|33963.1|34061|33966.4|34062.3|33967.6|34057.2|33962.7|18
1648229090000|2022-03-25 17:24:50|34060.6|33966.8|34061.2|33970.3|34062.8|33978.7|34060.5|33966.4|19
1648229100000|2022-03-25 17:25:00|34072.3|33952.3|34069.5|33949.5|34072.4|33953.4|34067.8|33948.5|21
1648229110000|2022-03-25 17:25:10|34069.7|33949.7|34070.9|33954.4|34073.3|33959.4|34067.7|33949.7|24
1648229120000|2022-03-25 17:25:20|34070.1|33955.4|34070.3|33954.1|34071.2|33955.5|34067.6|33952.6|19
1648229130000|2022-03-25 17:25:30|34059.2|33968.2|34068.5|33951.4|34068.5|33977.9|34059|33951.4|22
1648229140000|2022-03-25 17:25:40|34069|33950.9|34067.7|33947.7|34069.6|33951|34065.3|33946.7|22
1648229150000|2022-03-25 17:25:50|34067|33947|34067.7|33948.1|34068.7|33950.5|34065.5|33946.4|24
1648229160000|2022-03-25 17:26:00|34068.4|33948|34061|33969.2|34071.1|33970.9|34059.8|33948|21
1648229170000|2022-03-25 17:26:10|34062.4|33969.3|34059.2|33968.2|34062.4|33970.5|34059.2|33968.2|21
1648229180000|2022-03-25 17:26:20|34059.6|33967.6|34065.4|33945.4|34065.4|33971.7|34052|33943.7|27
1648229190000|2022-03-25 17:26:30|34065.5|33945.5|34062.4|33945|34065.6|33946.7|34061.5|33942.7|28
1648229200000|2022-03-25 17:26:40|34062.6|33945.1|34062.8|33942.8|34063.9|33945.3|34061.6|33941.6|21
1648229210000|2022-03-25 17:26:50|34062.7|33942.7|34056.9|33965.1|34064.6|33965.5|34056.8|33942.7|23
1648229220000|2022-03-25 17:27:00|34056.8|33965|34058.7|33954.8|34060.3|33974.5|34052.6|33954.8|19
1648229230000|2022-03-25 17:27:10|34057.2|33955.7|34056.2|33957.2|34057.3|33959.8|34052.7|33955.7|22
1648229240000|2022-03-25 17:27:20|34057.3|33956.5|34061|33952|34063.1|33974|34054.3|33952|15
1648229250000|2022-03-25 17:27:30|34044.4|33961.7|34051.4|33961.2|34053.9|33967.3|34044.4|33956.2|13
1648229260000|2022-03-25 17:27:40|34049.5|33961.4|34056.7|33969.7|34058.9|33970.9|34049.5|33959.4|15
1648229270000|2022-03-25 17:27:50|34057.4|33967.8|34053.5|33964.3|34057.4|33967.8|34053.5|33962.7|15
1648229280000|2022-03-25 17:28:00|34054.3|33963|34053|33957.2|34054.7|33963.1|34051.2|33956|13
1648229290000|2022-03-25 17:28:10|34051.3|33957.1|34058.8|33968.7|34058.8|33975.5|34050.3|33956.6|15
1648229300000|2022-03-25 17:28:20|34058.1|33969.1|34054.5|33963.6|34058.4|33969.4|34054.2|33963.4|21
1648229310000|2022-03-25 17:28:30|34056|33962.4|34061.6|33968.7|34063.7|33973.3|34055|33962.4|28
1648229320000|2022-03-25 17:28:40|34062.4|33970.7|34061.3|33964.7|34062.9|33970.7|34056.9|33963.9|14
1648229330000|2022-03-25 17:28:50|34063|33963.2|34067.8|33950.4|34072.8|33975.4|34060.9|33949|21
1648229340000|2022-03-25 17:29:00|34067.5|33949.9|34071.1|33951.1|34071.6|33959.3|34067.1|33949.9|24
1648229350000|2022-03-25 17:29:10|34070.4|33952.3|34069.6|33953.3|34071.8|33953.8|34067.4|33951.3|21
1648229360000|2022-03-25 17:29:20|34067.4|33964|34063.7|33964|34069.9|33966|34060|33956.8|23
1648229370000|2022-03-25 17:29:30|34060|33966|34058.3|33961.9|34063.9|33966.3|34057.3|33961.9|23
1648229380000|2022-03-25 17:29:40|34058.8|33961.4|34062.8|33943.8|34067|33974.9|34057.3|33943|32
1648229390000|2022-03-25 17:29:50|34063.5|33943.5|34060.8|33947.3|34064.7|33952.2|34057.5|33942.3|26
1648229400000|2022-03-25 17:30:00|34061.4|33943.7|34057.6|33941.5|34062.7|33948.4|34055.9|33940.3|25
1648229410000|2022-03-25 17:30:10|34057.9|33941.1|34057.4|33939.1|34059.6|33943|34055|33938.4|25
1648229420000|2022-03-25 17:30:20|34055.7|33939.8|34053.5|33945.1|34058.2|33949.1|34053|33936.4|25
1648229430000|2022-03-25 17:30:30|34054|33945.4|34045.5|33948.7|34055.5|33948.7|34045.5|33938.7|22
1648229440000|2022-03-25 17:30:40|34045.6|33947.6|34047.7|33955.8|34048.9|33962.9|34045.3|33947.6|16
1648229450000|2022-03-25 17:30:50|34048.5|33955.5|34055.1|33935.1|34056.9|33955.5|34046.3|33934.3|20
1648229460000|2022-03-25 17:31:00|34055.4|33935.4|34058.6|33945.6|34058.6|33948.9|34053.2|33933.2|23
1648229470000|2022-03-25 17:31:10|34058.9|33945.9|34058.2|33944|34060.4|33948.8|34056.2|33943.4|25
1648229480000|2022-03-25 17:31:20|34059.4|33943.8|34055.3|33969.6|34060.3|33969.6|34049.2|33943.2|24
1648229490000|2022-03-25 17:31:30|34054.9|33967|34064.7|33944.7|34064.7|33967|34048.9|33943.2|23
1648229500000|2022-03-25 17:31:40|34064.4|33944.4|34066.6|33953.9|34066.6|33957.2|34063.5|33943.5|14
1648229510000|2022-03-25 17:31:50|34067.8|33950.1|34061.2|33944.5|34068.4|33950.5|34061.1|33944.4|17
1648229520000|2022-03-25 17:32:00|34061.4|33944.9|34062.6|33965|34063|33978.5|34056.3|33944.5|23
1648229530000|2022-03-25 17:32:10|34061.1|33970.1|34056.4|33956.8|34062.6|33972.9|34051.5|33954.9|19
1648229540000|2022-03-25 17:32:20|34054.6|33957.9|34058.2|33967.2|34059.5|33976.6|34052.7|33957|19
1648229550000|2022-03-25 17:32:30|34055.6|33966.5|34056.8|33961.3|34058.2|33970.5|34052.2|33955.3|25
1648229560000|2022-03-25 17:32:40|34057.7|33961|34057.3|33969.4|34058.7|33971.4|34054.9|33960.5|22
1648229570000|2022-03-25 17:32:50|34058.4|33969.9|34057.5|33966.3|34058.6|33969.9|34054.6|33965.5|13
1648229580000|2022-03-25 17:33:00|34058.9|33966.4|34057.5|33969.6|34060.7|33973.1|34057.1|33959.1|11
1648229590000|2022-03-25 17:33:10|34058.2|33971.8|34051.2|33957.8|34060.7|33971.8|34051.2|33956.6|25
1648229600000|2022-03-25 17:33:20|34054.5|33957.7|34055.9|33970.3|34056.8|33971|34051.1|33955.1|19
1648229610000|2022-03-25 17:33:30|34057.9|33940.1|34057.9|33945.6|34060.8|33948.1|34057|33938.8|24
1648229620000|2022-03-25 17:33:40|34059.4|33943.5|34058.1|33940.5|34061.2|33944.2|34057.8|33940.4|19
1648229630000|2022-03-25 17:33:50|34059.3|33939.9|34056.7|33939.1|34059.3|33942|34055.5|33938.5|20
1648229640000|2022-03-25 17:34:00|34048.7|33957.6|34048.5|33951.1|34051|33964.7|34044.7|33949.2|18
1648229650000|2022-03-25 17:34:10|34047.8|33951|34048.4|33952|34054.3|33952.1|34044.9|33949.1|29
1648229660000|2022-03-25 17:34:20|34050.5|33951.4|34053.5|33960.1|34053.5|33965.7|34044.2|33933.8|19
1648229670000|2022-03-25 17:34:30|34049.5|33958.7|34047.3|33950.4|34052.3|33962.9|34044.9|33950.4|21
1648229680000|2022-03-25 17:34:40|34049.4|33949.7|34047.1|33950.2|34050.7|33950.4|34046.5|33949.1|13
1648229690000|2022-03-25 17:34:50|34049.3|33949.6|34080.8|33960.8|34083.4|34013.9|34033.9|33940.1|26
1648229700000|2022-03-25 17:35:00|34079.9|33967.7|34045.9|33995.9|34079.9|33998.4|34045.7|33961|33
1648229710000|2022-03-25 17:35:10|34045.8|33995.8|34026|34006|34055.8|34011.6|34023.3|33989.5|33
1648229720000|2022-03-25 17:35:20|34027|34007|34062.6|33976|34063.9|34010.5|34027|33973.2|22
1648229730000|2022-03-25 17:35:30|34062.5|33975.3|34063.7|33976.6|34068.4|33983.4|34055|33973.2|22
1648229740000|2022-03-25 17:35:40|34059.6|33980.4|34060.3|33979|34062.9|33981.3|34058.7|33977.2|21
1648229750000|2022-03-25 17:35:50|34060.5|33978.2|34030.4|34010.4|34062|34010.4|34024.6|33976.5|23
1648229760000|2022-03-25 17:36:00|34028.7|34008.7|34029.5|34009.5|34030.7|34010.7|34027.7|34007.7|19
1648229770000|2022-03-25 17:36:10|34029.4|34009.4|34025|34005|34029.6|34009.6|34023.8|34003.8|23
1648229780000|2022-03-25 17:36:20|34026|34006|34027.1|34007.1|34027.3|34007.3|34025.1|34005.1|21
1648229790000|2022-03-25 17:36:30|34028|34008|34025.2|34005.2|34028|34008|34024.1|34004.1|19
1648229800000|2022-03-25 17:36:40|34029.4|34009.4|34031|34011|34031|34011|34023.8|34003.8|16
1648229810000|2022-03-25 17:36:50|34021.3|34001.3|34022.5|34002.5|34026.2|34006.2|34021.2|34001.2|17
1648229820000|2022-03-25 17:37:00|34059.7|33978.9|34061.7|33975.7|34061.7|33984.3|34034.3|33972.6|20
1648229830000|2022-03-25 17:37:10|34059.5|33976.8|34048.5|33981.3|34063.6|33981.3|34048.5|33973.6|18
1648229840000|2022-03-25 17:37:20|34048.4|33981.1|34018.8|33998.8|34052.6|34002.3|34018.8|33980.3|22
1648229850000|2022-03-25 17:37:30|34018.9|33998.9|34025.6|34005.6|34027.6|34007.6|34018.9|33998.9|10
1648229860000|2022-03-25 17:37:40|34026.5|34006.5|34025.1|34005.1|34026.5|34006.5|34023.5|34003.5|6
1648229870000|2022-03-25 17:37:50|34027.4|34007.4|34025.7|34005.7|34033.5|34013.5|34023.7|34003.7|23
1648229880000|2022-03-25 17:38:00|34027.6|34007.6|34025.5|34005.5|34061.3|34013.6|34023.1|33984.1|28
1648229890000|2022-03-25 17:38:10|34023.2|34003.2|34025.6|34005.6|34050.7|34009.4|34023.2|33978.3|24
1648229900000|2022-03-25 17:38:20|34025.5|34005.5|34023.8|34003.8|34026.5|34006.5|34023.5|34003.5|21
1648229910000|2022-03-25 17:38:30|34023.9|34003.9|34029.3|34009.3|34059.1|34010.1|34023|33985.1|23
1648229920000|2022-03-25 17:38:40|34028.3|34008.3|34029.7|34009.7|34033.5|34013.5|34027.3|34007.3|25
1648229930000|2022-03-25 17:38:50|34029.5|34009.5|34026.9|34006.9|34030.6|34010.6|34026.9|34006.9|21
1648229940000|2022-03-25 17:39:00|34027.6|34007.6|34028.8|34008.8|34032.4|34012.4|34025.8|34005.8|21
1648229950000|2022-03-25 17:39:10|34032.8|34012.8|34029.4|34009.4|34032.8|34012.8|34026.1|34006.1|19
1648229960000|2022-03-25 17:39:20|34030.8|34010.8|34029.8|34009.8|34032.6|34012.6|34025.3|34005.3|16
1648229970000|2022-03-25 17:39:30|34031.9|34011.9|34032.5|34012.5|34033.6|34013.6|34029.3|34009.3|24
1648229980000|2022-03-25 17:39:40|34031.4|34011.4|34030.3|34010.3|34033.8|34013.8|34030.2|34010.2|17
1648229990000|2022-03-25 17:39:50|34024.2|34004.2|34025.5|34005.5|34026|34006|34023.4|34003.4|19
1648230000000|2022-03-25 17:40:00|34025.1|34005.1|33974.7|33954.7|34051.9|34014.7|33971.2|33918.3|31
1648230010000|2022-03-25 17:40:10|33973.7|33953.7|34036|33916|34042.3|33962.3|33972.9|33895.2|37
1648230020000|2022-03-25 17:40:20|34036.3|33916.4|34037.6|33917.6|34042.5|33924.4|34035.4|33915.4|28
1648230030000|2022-03-25 17:40:30|34042.9|33922.9|34040.2|33920.2|34049.7|33929.7|34032.2|33912.2|35
1648230040000|2022-03-25 17:40:40|34036.8|33916.8|34037.5|33917.5|34039.2|33919.2|34035|33915|29
1648230050000|2022-03-25 17:40:50|34037.3|33917.3|34014.3|33943.2|34039.4|33943.2|34014.3|33916.8|16
1648230060000|2022-03-25 17:41:00|34037.2|33917.2|34013.9|33906.4|34049.7|33936.8|33997.5|33877.5|28
1648230070000|2022-03-25 17:41:10|34014.6|33903.3|34032.4|33913.6|34035.5|33918.3|34014.6|33903.3|35
1648230080000|2022-03-25 17:41:20|34034|33914|34043.5|33923.5|34049.3|33929.3|33996.3|33900|31
1648230090000|2022-03-25 17:41:30|34044.1|33924.1|34012.3|33901.6|34049.2|33931.1|33998.1|33892|33
1648230100000|2022-03-25 17:41:40|34016.9|33905.7|34041.8|33922.1|34041.8|33931|34008.2|33893.2|31
1648230110000|2022-03-25 17:41:50|34043|33923|34043.6|33937|34048.2|33937|34035.5|33923|25
1648230120000|2022-03-25 17:42:00|34047.3|33937.9|34041|33936.8|34047.3|33938.5|34040.1|33928.7|33
1648230130000|2022-03-25 17:42:10|34040.2|33936|34047.2|33934.8|34048.2|33938.1|34039.4|33931.9|28
1648230140000|2022-03-25 17:42:20|34047.7|33935.3|34025.9|33957.3|34048.2|33961.7|34025.9|33934.2|26
1648230150000|2022-03-25 17:42:30|34033.1|33957|34023|33950.1|34033.2|33962.1|34010|33948|28
1648230160000|2022-03-25 17:42:40|34023.3|33950.6|34043.6|33950|34043.8|33952.2|34023.3|33950|17
1648230170000|2022-03-25 17:42:50|34040.2|33950.4|34033.5|33958.2|34040.6|33958.8|34027.8|33950.4|16
1648230180000|2022-03-25 17:43:00|34033.6|33958.5|34051.1|33953.4|34051.2|33968.1|34018.1|33953.4|13
1648230190000|2022-03-25 17:43:10|34043.3|33953.7|34049.4|33953.5|34049.4|33954.7|34043.3|33953.5|14
1648230200000|2022-03-25 17:43:20|34046.3|33953.7|34049.2|33948.1|34052|33953.7|34041.5|33947.5|14
1648230210000|2022-03-25 17:43:30|34050.4|33948.7|34035.5|33953.8|34050.4|33957.5|34029.4|33948.7|19
1648230220000|2022-03-25 17:43:40|34035.6|33954.3|34031.5|33956.6|34038.3|33958.7|34029.1|33953.7|22
1648230230000|2022-03-25 17:43:50|34031.4|33956.3|34016.3|33896.3|34031.4|33957.1|34003.4|33891.5|27
1648230240000|2022-03-25 17:44:00|34005.9|33909.2|34012.6|33902.7|34016.4|33910.3|34005|33898.5|32
1648230250000|2022-03-25 17:44:10|34012.8|33905.4|34014.3|33908.5|34014.3|33910.8|34005.7|33905.4|18
1648230260000|2022-03-25 17:44:20|34012.7|33909.1|34019|33909.5|34019|33933.6|33983.6|33907.3|19
1648230270000|2022-03-25 17:44:30|34022.7|33925|34043.4|33933.4|34047.3|33938.8|34022.7|33911.4|32
1648230280000|2022-03-25 17:44:40|34037.7|33935.8|34040|33920|34045.5|33936.5|34036.6|33919.1|31
1648230290000|2022-03-25 17:44:50|34041.2|33921.2|34043.4|33923.4|34045.2|33925.2|34039.8|33919.8|26
1648230300000|2022-03-25 17:45:00|34045.7|33925.7|34048.4|33928.7|34048.9|33930.2|34044.7|33924.7|20
1648230310000|2022-03-25 17:45:10|34048.7|33928.9|34048.7|33934.5|34053.9|33937.2|34044.9|33928.9|19
1648230320000|2022-03-25 17:45:20|34049|33933.4|34052.6|33932.6|34053.1|33936.8|34048|33932.2|18
1648230330000|2022-03-25 17:45:30|34052.8|33932.8|34051.7|33931.7|34052.8|33932.8|34050.3|33931.5|18
1648230340000|2022-03-25 17:45:40|34051.6|33931.6|34043.9|33946.3|34052|33954.3|34021.9|33931.6|18
1648230350000|2022-03-25 17:45:50|34040.6|33946.7|34046|33946|34049.6|33947.3|34032.6|33945.8|18
1648230360000|2022-03-25 17:46:00|34042.9|33946.3|34046.7|33935.4|34053.2|33947.4|34041|33931.5|26
1648230370000|2022-03-25 17:46:10|34047.6|33934.9|34051.2|33932.6|34052.8|33934.9|34046.3|33931.5|22
1648230380000|2022-03-25 17:46:20|34050.6|33933.1|34050.2|33933.5|34052.6|33933.5|34049.7|33931.3|16
1648230390000|2022-03-25 17:46:30|34051.3|33931.3|34038.5|33948.3|34060|33952.5|34030.8|33930.6|16
1648230400000|2022-03-25 17:46:40|34044.7|33947.9|34036.8|33948.5|34047.4|33948.5|34036.5|33947.1|11
1648230410000|2022-03-25 17:46:50|34034.2|33948.7|34039.7|33943.2|34054|33954|34024.5|33941|20
1648230420000|2022-03-25 17:47:00|34037.5|33943.4|34028|33951.6|34045.3|33953.5|34021.3|33942.7|19
1648230430000|2022-03-25 17:47:10|34027.7|33951.5|34024.8|33947.8|34034.2|33951.5|34021.8|33947.1|21
1648230440000|2022-03-25 17:47:20|34024.4|33947.7|34046.8|33926.8|34046.8|33948.1|34024.4|33924.2|23
1648230450000|2022-03-25 17:47:30|34044.6|33926.1|34044.1|33924.1|34046|33926.1|34043.4|33923.4|27
1648230460000|2022-03-25 17:47:40|34043.7|33923.7|34043.9|33923.9|34044.5|33924.5|34043.1|33923.1|24
1648230470000|2022-03-25 17:47:50|34044.5|33924.5|34023.8|33939.8|34044.5|33941.3|34021.6|33924.5|21
1648230480000|2022-03-25 17:48:00|34024.8|33940.1|34033.9|33939.2|34035.3|33940.5|34020.4|33936.5|15
1648230490000|2022-03-25 17:48:10|34033.2|33938.5|34018.5|33942.7|34033.2|33944.4|34016.2|33938.3|15
1648230500000|2022-03-25 17:48:20|34021.7|33942.1|34027.7|33938.7|34035.4|33942.1|34021.7|33938|11
1648230510000|2022-03-25 17:48:30|34035.4|33938|34039.3|33919.3|34040.2|33938|34031.3|33919.2|17
1648230520000|2022-03-25 17:48:40|34039.4|33919.4|34039.2|33921.7|34040.4|33933.1|34024.7|33919.4|15
1648230530000|2022-03-25 17:48:50|34037.3|33924.1|34035.4|33929.1|34040|33930.7|34034.8|33922.5|25
1648230540000|2022-03-25 17:49:00|34039.3|33927|34036.5|33929|34040.1|33935.1|34029.8|33922.7|32
1648230550000|2022-03-25 17:49:10|34035|33928.7|34036.3|33931.3|34038.3|33931.7|34035|33924.5|27
1648230560000|2022-03-25 17:49:20|34036.4|33926.4|34034|33925.1|34036.4|33931|34028.8|33923.8|29
1648230570000|2022-03-25 17:49:30|34029.3|33936.9|34028.4|33936|34029.8|33937.6|34024.3|33935.9|15
1648230580000|2022-03-25 17:49:40|34009.7|33941.7|34020.5|33936.9|34020.5|33941.7|34009.7|33935.6|20
1648230590000|2022-03-25 17:49:50|34021.5|33937.2|34028.3|33933.3|34028.3|33938|34018|33933.3|10
1648230600000|2022-03-25 17:50:00|34031.2|33933.5|34035.8|33915.8|34041|33938|34010.8|33914.1|32
1648230610000|2022-03-25 17:50:10|34035.6|33915.6|34037.1|33917.6|34037.1|33918.5|34032.1|33912.1|25
1648230620000|2022-03-25 17:50:20|34035.1|33917.1|34036.3|33916.3|34036.6|33919.7|34033.8|33915.6|21
1648230630000|2022-03-25 17:50:30|34036.5|33916.5|34017|33933.3|34036.6|33936.5|34013|33916.5|21
1648230640000|2022-03-25 17:50:40|34017.7|33933.9|34044|33934|34044|33950.5|34000.5|33931.2|18
1648230650000|2022-03-25 17:50:50|34014.7|33936|34039.6|33919.6|34041.1|33936|34014.7|33919.6|20
1648230660000|2022-03-25 17:51:00|34040.3|33920.3|34036|33921.7|34040.3|33921.7|34036|33918.2|23
1648230670000|2022-03-25 17:51:10|34033.9|33922.8|34032.3|33924.2|34038.8|33926.5|34029.8|33919.1|19
1648230680000|2022-03-25 17:51:20|34029.4|33927.5|34020.5|33936.3|34034.8|33936.6|34020.1|33920.9|19
1648230690000|2022-03-25 17:51:30|34020.1|33936.6|34015.9|33938.8|34021.5|33940.2|34012.4|33935.5|22
1648230700000|2022-03-25 17:51:40|34028.1|33933.2|34030.1|33935.2|34035.5|33935.9|34027|33932.6|19
1648230710000|2022-03-25 17:51:50|34033|33935|34028.4|33936.4|34048|33945.9|34016.5|33935|25
1648230720000|2022-03-25 17:52:00|34026.3|33936.6|34022|33942|34030.2|33944.6|34013.8|33935.9|27
1648230730000|2022-03-25 17:52:10|34021.3|33941.6|34024.4|33941.1|34026.5|33942.8|34021.3|33941|17
1648230740000|2022-03-25 17:52:20|34024.3|33938.1|34031.1|33936.4|34036.7|33938.1|34024.3|33935.9|17
1648230750000|2022-03-25 17:52:30|34034.1|33936.1|34036.8|33940|34038.7|33945.5|34021.5|33936.1|18
1648230760000|2022-03-25 17:52:40|34033.5|33939.8|34030|33941|34041.3|33947.7|34026.6|33939.2|19
1648230770000|2022-03-25 17:52:50|34029.6|33941.4|34032|33941.7|34034.2|33942.8|34029.5|33939.9|20
1648230780000|2022-03-25 17:53:00|34019|33946.4|34043.4|33926.4|34044.6|33946.4|34019|33926.3|22
1648230790000|2022-03-25 17:53:10|34044.6|33924.6|34045.3|33925.3|34046.7|33929|34040.7|33924.6|17
1648230800000|2022-03-25 17:53:20|34044.6|33926|34044.1|33924.1|34045.5|33927.9|34043.2|33923.2|16
1648230810000|2022-03-25 17:53:30|34036.5|33931.3|34029.3|33938.1|34040.5|33944.6|34017.1|33931.3|22
1648230820000|2022-03-25 17:53:40|34033|33939|34044.3|33924.3|34044.7|33946|34026.4|33922.5|22
1648230830000|2022-03-25 17:53:50|34044.7|33925|34042.9|33924.2|34044.7|33929.3|34035.7|33924|12
1648230840000|2022-03-25 17:54:00|34043.1|33923.3|34042.4|33926.2|34043.6|33926.2|34040.4|33922.8|13
1648230850000|2022-03-25 17:54:10|34043.6|33925.2|34035.6|33941.1|34043.6|33949|34019.6|33924.8|26
1648230860000|2022-03-25 17:54:20|34027.8|33941.7|34045.5|33925.8|34047.1|33942.1|34027.8|33925.8|19
1648230870000|2022-03-25 17:54:30|34046.2|33926.2|34045.7|33929.6|34047.9|33931|34045|33925|14
1648230880000|2022-03-25 17:54:40|34048.9|33928.9|34041.4|33932.1|34048.9|33934.7|34038.2|33926.2|22
1648230890000|2022-03-25 17:54:50|34043.2|33931|34022.6|33945.9|34044.5|33946.1|34022.6|33930|12
1648230900000|2022-03-25 17:55:00|34022.9|33946.3|34038.3|33944|34047.1|33950.3|34020.3|33943.7|23
1648230910000|2022-03-25 17:55:10|34038.6|33944.2|34037.4|33943.1|34042.2|33944.3|34036.8|33942.2|20
1648230920000|2022-03-25 17:55:20|34040.5|33942.9|34037.2|33943.9|34042.6|33944|34032.2|33942.4|14
1648230930000|2022-03-25 17:55:30|34037.8|33943.8|34029.7|33946.4|34037.8|33958.8|34008.8|33943.8|17
1648230940000|2022-03-25 17:55:40|34026.4|33947|34050.4|33930.5|34053.5|33947.6|34026.4|33930|30
1648230950000|2022-03-25 17:55:50|34050.5|33930.8|34047.2|33931.2|34051|33938.1|34042.1|33930.2|20
1648230960000|2022-03-25 17:56:00|34045.5|33934.2|34049.7|33933.9|34050.5|33934.2|34045.5|33930|25
1648230970000|2022-03-25 17:56:10|34049.5|33934.6|34038.4|33944.2|34049.9|33945.6|34036|33932.9|13
1648230980000|2022-03-25 17:56:20|34040.9|33944|34041.9|33944.4|34041.9|33952.9|34021.4|33944|20
1648230990000|2022-03-25 17:56:30|34043.3|33944.2|34045.9|33925.9|34048.5|33944.2|34040.1|33925.9|30
1648231000000|2022-03-25 17:56:40|34046|33926|34047|33929.2|34048.2|33933.1|34044.1|33926|18
1648231010000|2022-03-25 17:56:50|34047.7|33927.7|34038.2|33930.2|34047.7|33937.3|34036.4|33926.8|28
1648231020000|2022-03-25 17:57:00|34038.6|33930.4|34040.4|33927.3|34043.1|33932.7|34036.7|33925|32
1648231030000|2022-03-25 17:57:10|34040.7|33927.6|34042.9|33932.6|34045.4|33935.1|34040.7|33925.2|25
1648231040000|2022-03-25 17:57:20|34043.3|33934.3|34045.8|33925.8|34048.5|33935.2|34041.6|33925.4|20
1648231050000|2022-03-25 17:57:30|34044.9|33927.1|34043.5|33927.1|34047.5|33935.8|34041.4|33924.9|25
1648231060000|2022-03-25 17:57:40|34043|33925|34044.5|33924.5|34045.8|33929|34041.1|33923.4|27
1648231070000|2022-03-25 17:57:50|34044.9|33924.9|34044.9|33924.9|34046.1|33926.6|34044|33924|17
1648231080000|2022-03-25 17:58:00|34045.5|33925.5|34026.5|33945.3|34045.6|33949.2|34021.2|33924.3|21
1648231090000|2022-03-25 17:58:10|34023.3|33947.5|34034.2|33936.1|34042|33947.5|34023.3|33936.1|18
1648231100000|2022-03-25 17:58:20|34029.3|33939.5|34041.4|33928.1|34045.6|33939.5|34029.3|33925.4|24
1648231110000|2022-03-25 17:58:30|34040|33930|34040.7|33926.2|34040.7|33930|34037.9|33924.9|24
1648231120000|2022-03-25 17:58:40|34038|33928.9|34034.4|33927.4|34038.2|33933.1|34031.5|33926.4|21
1648231130000|2022-03-25 17:58:50|34032.4|33935.8|34032.5|33935.9|34035|33937.9|34025.3|33935.3|18
1648231140000|2022-03-25 17:59:00|34034.2|33935.4|33999.3|33949.3|34034.3|33952|33999.3|33935.4|21
1648231150000|2022-03-25 17:59:10|33982|33962|34016.7|33941.1|34031.5|33962|33982|33938.6|22
1648231160000|2022-03-25 17:59:20|34019.4|33940.3|34038.7|33932.9|34043.6|33941.4|34015.6|33924.5|30
1648231170000|2022-03-25 17:59:30|34041.4|33930.2|34039.3|33928.1|34042.4|33931.7|34036.9|33925.2|29
1648231180000|2022-03-25 17:59:40|34039.6|33927.3|34036.5|33931|34041.4|33934.2|34029.7|33926.9|24
1648231190000|2022-03-25 17:59:50|34036.1|33930.4|34040|33955.3|34051.7|33978.6|34002.2|33930.4|35
1648231200000|2022-03-25 18:00:00|34042|33963.8|34040.5|33951.5|34044.5|33963.8|34035.2|33945.7|33
1648231210000|2022-03-25 18:00:10|34040|33951.9|34030.1|33944|34044|33956.8|34030.1|33944|27
1648231220000|2022-03-25 18:00:20|34035.8|33957.3|34037.4|33940.6|34056.4|33970.5|34020.5|33933.1|40
1648231230000|2022-03-25 18:00:30|34041.5|33953.3|34051.3|33945.2|34059.4|33963.4|34032.6|33939.4|31
1648231240000|2022-03-25 18:00:40|34053|33945.9|34050.6|33948.1|34055.9|33963.1|34030.4|33945.3|31
1648231250000|2022-03-25 18:00:50|34052.7|33947.8|34054.7|33942.7|34056.8|33949.5|34048.8|33942.7|29
1648231260000|2022-03-25 18:01:00|34056.1|33943|34042.7|33947|34056.1|33951.7|34038.8|33943|22
1648231270000|2022-03-25 18:01:10|34041.3|33947.7|34038.2|33944.1|34043.3|33950.3|34035.3|33943.5|34
1648231280000|2022-03-25 18:01:20|34038.1|33943.5|34026.9|33950.6|34045.2|33982.2|34025.1|33940.6|40
1648231290000|2022-03-25 18:01:30|34029.5|33942.5|34029.2|33948.2|34033.9|33950.7|34027.4|33940.2|26
1648231300000|2022-03-25 18:01:40|34029.5|33949.9|34031.9|33944|34032.7|33949.9|34027.5|33944|22
1648231310000|2022-03-25 18:01:50|34031.3|33943.6|34016.6|33932.6|34034.5|33946.2|34016.6|33932.6|26
1648231320000|2022-03-25 18:02:00|34019.3|33934.2|34037.2|33956.3|34044.8|33976|34002.1|33931.2|33
1648231330000|2022-03-25 18:02:10|34041.1|33951.1|34050.1|33952.8|34050.3|33958.1|34037.6|33946.7|34
1648231340000|2022-03-25 18:02:20|34045|33956.9|34050.8|33962.3|34054.5|33974.9|34043.6|33951.8|33
1648231350000|2022-03-25 18:02:30|34047.4|33960.9|34044.3|33924.4|34054.3|33960.9|34028.1|33920.4|32
1648231360000|2022-03-25 18:02:40|34040|33931.8|34043.3|33923.3|34043.9|33931.8|34040|33922.1|18
1648231370000|2022-03-25 18:02:50|34044|33924|34042|33922|34044|33924.3|34041.7|33921.7|19
1648231380000|2022-03-25 18:03:00|34041.3|33921.3|34029.4|33945.1|34043.2|33959.6|34009.6|33921.3|25
1648231390000|2022-03-25 18:03:10|34029.6|33946.3|34050.4|33937.2|34050.4|33952.2|34029.6|33919.1|38
1648231400000|2022-03-25 18:03:20|34051|33934.4|34052.8|33932.8|34055.7|33951.6|34049.5|33930.2|32
1648231410000|2022-03-25 18:03:30|34051.6|33931.6|34051.9|33937.8|34054.6|33945.2|34047.8|33927.8|28
1648231420000|2022-03-25 18:03:40|34051.8|33937.7|34048.6|33939|34052.5|33942.3|34047.8|33929.3|24
1648231430000|2022-03-25 18:03:50|34048.2|33943.6|34046.5|33961.6|34050.2|33961.9|34046|33941.2|17
1648231440000|2022-03-25 18:04:00|34047.2|33957|34049.5|33929.5|34053.4|33957|34043.6|33928.2|28
1648231450000|2022-03-25 18:04:10|34047.2|33927.2|34045.2|33932.3|34051.7|33938.4|34042.6|33922.6|30
1648231460000|2022-03-25 18:04:20|34044.5|33934.8|34037.4|33934.7|34046.7|33940.2|34034.6|33929.4|30
1648231470000|2022-03-25 18:04:30|34037.3|33935.7|34030|33951.6|34039|33951.6|34027.9|33932.7|34
1648231480000|2022-03-25 18:04:40|34025|33939.5|34038.9|33935|34043.1|33950.5|34023|33924.2|28
1648231490000|2022-03-25 18:04:50|34040.3|33930.4|34041.8|33930.9|34041.8|33938.3|34039|33927.3|23
1648231500000|2022-03-25 18:05:00|34041.6|33932.1|34037.9|33925.9|34042.5|33932.1|34037.9|33925.9|22
1648231510000|2022-03-25 18:05:10|34037.7|33925.5|34037.2|33924.5|34039|33925.9|34037.2|33920.9|20
1648231520000|2022-03-25 18:05:20|34036.6|33924.2|34038.7|33919.3|34038.7|33938.9|34035.5|33919.3|24
1648231530000|2022-03-25 18:05:30|34037.9|33920.6|34035.9|33920.9|34039|33935.7|34024.7|33917.5|26
1648231540000|2022-03-25 18:05:40|34033.2|33923.3|34031.4|33911.4|34035.3|33942.9|34023.3|33911.4|31
1648231550000|2022-03-25 18:05:50|34033.3|33913.3|34030.7|33910.7|34033.5|33914.1|34030.1|33910.1|27
1648231560000|2022-03-25 18:06:00|34031.4|33911.4|34033.2|33913.2|34033.6|33913.6|34030.8|33910.8|21
1648231570000|2022-03-25 18:06:10|34032.3|33912.3|34026.1|33943.7|34034.5|33949.2|34025.2|33912|15
1648231580000|2022-03-25 18:06:20|34027.5|33943.6|34032.6|33912.9|34033.1|33943.6|34027.3|33911.9|17
1648231590000|2022-03-25 18:06:30|34031.2|33912.6|34032.7|33914.2|34032.7|33948.7|34024.8|33909.9|21
1648231600000|2022-03-25 18:06:40|34029.6|33914|34021.6|33922.8|34030.8|33942.5|34011.8|33912.8|30
1648231610000|2022-03-25 18:06:50|34020|33917.6|34024.2|33917.1|34026.5|33920.8|34018.7|33912.4|25
1648231620000|2022-03-25 18:07:00|34031.8|33914.1|34030.9|33912.4|34033.4|33918.4|34029.8|33911.8|19
1648231630000|2022-03-25 18:07:10|34031|33911|34027.6|33921.8|34031.1|33928.1|34027|33911|26
1648231640000|2022-03-25 18:07:20|34027.3|33916.8|34027.4|33910.5|34027.7|33924.4|34021.8|33909.2|20
1648231650000|2022-03-25 18:07:30|34028.5|33908.5|34024|33914.2|34028.5|33926.7|34019.5|33908.5|22
1648231660000|2022-03-25 18:07:40|34023.5|33913.8|34020.9|33915.4|34024.9|33917.3|34019.1|33910.4|20
1648231670000|2022-03-25 18:07:50|34021.8|33914.1|34026.9|33912.5|34029.2|33921.7|34017.8|33909.2|18
1648231680000|2022-03-25 18:08:00|34024.9|33909.9|34020|33914.6|34029|33925.3|34013.8|33909.9|31
1648231690000|2022-03-25 18:08:10|34020.2|33914.3|34017.7|33915.3|34024.1|33921.2|34016.3|33910.3|25
1648231700000|2022-03-25 18:08:20|34019.2|33913.2|34022.4|33910.8|34024.5|33916.6|34016.9|33904.4|24
1648231710000|2022-03-25 18:08:30|34021|33914.8|34019.8|33914.2|34023.4|33920.9|34017.6|33911.6|22
1648231720000|2022-03-25 18:08:40|34019.5|33915.4|34019.7|33919.3|34020.9|33920.8|34017.6|33913|18
1648231730000|2022-03-25 18:08:50|34021.1|33917.6|34012.6|33926.1|34028.4|33926.1|34012.6|33908.9|14
1648231740000|2022-03-25 18:09:00|34013.8|33925.2|34021.2|33918.7|34027|33928.2|34013.8|33907.3|23
1648231750000|2022-03-25 18:09:10|34020.1|33919.5|34023.5|33917.7|34023.5|33923.3|34017.9|33917.4|12
1648231760000|2022-03-25 18:09:20|34022|33922.7|34025|33920.8|34025.3|33924.7|34022|33919.8|27
1648231770000|2022-03-25 18:09:30|34026.2|33922|34026|33922.6|34026.3|33928.4|34020.7|33922|17
1648231780000|2022-03-25 18:09:40|34025.6|33922.1|34025.5|33919.3|34027.9|33932.1|34018.9|33913.5|20
1648231790000|2022-03-25 18:09:50|34023|33923.5|34027.8|33922.4|34032.1|33938.4|34016.7|33912.1|24
1648231800000|2022-03-25 18:10:00|34027.4|33918|34028.6|33917.5|34030.1|33926.1|34024.7|33915.8|26
1648231810000|2022-03-25 18:10:10|34030|33915.4|34028.3|33923.3|34030|33926.1|34024.9|33915.4|27
1648231820000|2022-03-25 18:10:20|34028.2|33923.2|34027.6|33925.8|34030.1|33931.3|34026.1|33922|29
1648231830000|2022-03-25 18:10:30|34028.2|33923.7|34024.6|33927.9|34034.9|33927.9|34024.6|33915.9|21
1648231840000|2022-03-25 18:10:40|34023.5|33930.7|34028.3|33922.7|34029.2|33930.7|34023.5|33921.5|17
1648231850000|2022-03-25 18:10:50|34031.2|33917.6|34031.4|33918.6|34033.5|33920.8|34030.1|33915.2|13
1648231860000|2022-03-25 18:11:00|34032.1|33915.5|34028.1|33918.6|34032.5|33928.9|34018.2|33915.3|23
1648231870000|2022-03-25 18:11:10|34026.5|33921.3|34029|33912.6|34030.4|33922.8|34023.9|33912.6|21
1648231880000|2022-03-25 18:11:20|34027.9|33915.7|34023.9|33923.8|34030|33926.5|34021.1|33912|18
1648231890000|2022-03-25 18:11:30|34024.3|33924.1|34031|33914.8|34031|33925.5|34023.8|33914.2|16
1648231900000|2022-03-25 18:11:40|34029.8|33917.3|34029.8|33917.2|34032|33929.5|34015|33911.9|24
1648231910000|2022-03-25 18:11:50|34030.2|33918.6|34023.9|33917.7|34031.3|33923.3|34023.9|33914.1|21
1648231920000|2022-03-25 18:12:00|34024.4|33916|34029.4|33922.2|34030.1|33924.8|34019.2|33916|19
1648231930000|2022-03-25 18:12:10|34028.9|33921.6|34026.1|33921.9|34028.9|33924|34019.2|33918.7|23
1648231940000|2022-03-25 18:12:20|34027.1|33920.8|34025.4|33921|34027.1|33924.8|34022.1|33919.5|16
1648231950000|2022-03-25 18:12:30|34025.7|33919.4|34021.6|33926.2|34025.9|33929|34019.8|33919.2|17
1648231960000|2022-03-25 18:12:40|34022|33926.4|34026.3|33918.6|34028.7|33927.2|34022|33913.7|21
1648231970000|2022-03-25 18:12:50|34027.4|33916.2|34024.1|33924.7|34029.3|33937.4|34019.7|33912.7|13
1648231980000|2022-03-25 18:13:00|34021.9|33935|34028.2|33919.9|34028.6|33935|34021.9|33917.2|22
1648231990000|2022-03-25 18:13:10|34028.4|33919.6|34028.5|33923|34029|33931.5|34024.8|33919|26
1648232000000|2022-03-25 18:13:20|34027.2|33925.8|34027.3|33925.4|34028.5|33929.6|34025.3|33922.8|18
1648232010000|2022-03-25 18:13:30|34027.4|33925.5|34030.8|33915.7|34031.8|33925.5|34027.4|33915.7|20
1648232020000|2022-03-25 18:13:40|34030.9|33916.4|34027.9|33925.6|34031.6|33941.7|34023.1|33915.5|19
1648232030000|2022-03-25 18:13:50|34031.2|33921.7|34027.3|33931.1|34033.3|33931.1|34025.5|33914.8|28
1648232040000|2022-03-25 18:14:00|34027.2|33938.2|34034.9|33926.1|34035.2|33938.2|34026.7|33923.8|29
1648232050000|2022-03-25 18:14:10|34034.5|33926|34032.7|33925.6|34034.5|33926.6|34031.6|33922.1|17
1648232060000|2022-03-25 18:14:20|34033.1|33921.7|34035.8|33921.3|34035.8|33924.1|34032|33921.3|21
1648232070000|2022-03-25 18:14:30|34031.4|33933.7|34031.2|33927.8|34035.7|33933.7|34028.4|33918.7|24
1648232080000|2022-03-25 18:14:40|34033.1|33925.4|34034.8|33921.5|34034.8|33939|34023.2|33919.7|15
1648232090000|2022-03-25 18:14:50|34032.3|33932|34045.7|33944.5|34047.7|33966|34027.6|33927.4|25
1648232100000|2022-03-25 18:15:00|34045.4|33948.1|34044.3|33961.9|34053.3|33963.8|34041.2|33938.5|25
1648232110000|2022-03-25 18:15:10|34043.1|33963.3|34047|33958.1|34047.7|33968.1|34037.9|33955.7|21
1648232120000|2022-03-25 18:15:20|34047.8|33956.1|34043.4|33959.2|34047.8|33964.4|34036.8|33956.1|18
1648232130000|2022-03-25 18:15:30|34043.6|33959.5|34046.5|33959.2|34050.3|33961.5|34041.5|33951.8|21
1648232140000|2022-03-25 18:15:40|34044.9|33961.5|34049.4|33954.9|34049.6|33963|34042.4|33953.5|24
1648232150000|2022-03-25 18:15:50|34047.7|33956.9|34039.2|33960.8|34049.6|33961.6|34037.5|33953|25
1648232160000|2022-03-25 18:16:00|34040.9|33960.4|34034.7|33955.8|34043.4|33961.7|34032.9|33954.7|25
1648232170000|2022-03-25 18:16:10|34034.9|33955.9|34040.8|33949.8|34040.8|33955.9|34034.7|33947.4|29
1648232180000|2022-03-25 18:16:20|34041.9|33948.5|34038.9|33953.9|34041.9|33959.4|34032|33948.5|27
1648232190000|2022-03-25 18:16:30|34039.1|33953.6|34039.6|33954.6|34039.7|33956|34037|33952.6|25
1648232200000|2022-03-25 18:16:40|34039.2|33954.2|34028|33957.5|34039.4|33957.5|34023.3|33950.3|16
1648232210000|2022-03-25 18:16:50|34026.3|33958.7|34034|33951.7|34034.7|33958.7|34026.3|33949|21
1648232220000|2022-03-25 18:17:00|34034.3|33952.1|34030.7|33949.1|34034.3|33955|34030.7|33949.1|24
1648232230000|2022-03-25 18:17:10|34031.1|33948.9|34029.9|33929.8|34034.9|33957.3|34020.8|33919.1|31
1648232240000|2022-03-25 18:17:20|34030.7|33926.4|34031.8|33929.7|34035.4|33929.7|34029.9|33920.2|22
1648232250000|2022-03-25 18:17:30|34033.1|33921|34026.7|33930.8|34033.1|33934.2|34023.9|33921|23
1648232260000|2022-03-25 18:17:40|34026.8|33931.8|34024.5|33927|34027.4|33932.5|34020.8|33927|22
1648232270000|2022-03-25 18:17:50|34022|33931.1|34028.5|33928.6|34029.8|33931.8|34022|33923.2|25
1648232280000|2022-03-25 18:18:00|34027.8|33929.7|34025.3|33933.9|34032.4|33933.9|34024.9|33925.2|19
1648232290000|2022-03-25 18:18:10|34025.4|33934|34023.3|33938.5|34026.6|33943.4|34017.4|33932.9|22
1648232300000|2022-03-25 18:18:20|34024.8|33935.9|34029.9|33930.6|34030.1|33938.2|34024.1|33930.5|22
1648232310000|2022-03-25 18:18:30|34029.4|33930.5|34028.1|33933.9|34032.5|33938.1|34023.3|33930.5|21
1648232320000|2022-03-25 18:18:40|34028.6|33934.5|34031.9|33935.5|34032|33936.8|34028.6|33932.6|26
1648232330000|2022-03-25 18:18:50|34029.2|33935.4|34026|33940.5|34031.9|33940.5|34025.8|33934|18
1648232340000|2022-03-25 18:19:00|34026.1|33937.5|34031.6|33937|34031.9|33939.3|34026.1|33933.7|23
1648232350000|2022-03-25 18:19:10|34031.9|33937.3|34030.9|33939.3|34031.9|33939.3|34029.6|33936|16
1648232360000|2022-03-25 18:19:20|34020.7|33947.3|34028.7|33936.1|34031.1|33949.7|34020.7|33931.3|27
1648232370000|2022-03-25 18:19:30|34028.5|33935.1|34028.7|33936.1|34029.5|33938.8|34028.2|33935.1|14
1648232380000|2022-03-25 18:19:40|34021|33943.3|34027.6|33937.8|34027.6|33944.1|34021|33937.4|19
1648232390000|2022-03-25 18:19:50|34027.4|33938.7|34030.2|33936|34030.7|33940.8|34027|33934|16
1648232400000|2022-03-25 18:20:00|34019.4|33946.7|34037|33922.3|34041.5|33949.9|34019.4|33922.3|27
1648232410000|2022-03-25 18:20:10|34036|33926.5|34031|33938|34039.6|33939.8|34029.7|33915.2|24
1648232420000|2022-03-25 18:20:20|34029.5|33937.9|34033.9|33926.8|34034.7|33941.7|34027.7|33920.1|24
1648232430000|2022-03-25 18:20:30|34034.1|33927.6|34030.1|33926.7|34035.5|33929.5|34028.7|33917.8|20
1648232440000|2022-03-25 18:20:40|34028.8|33928.6|34035.7|33929.2|34037.3|33935.4|34028.2|33925.8|23
1648232450000|2022-03-25 18:20:50|34035.1|33931.2|34037.9|33925|34037.9|33935.5|34034.6|33925|16
1648232460000|2022-03-25 18:21:00|34037.8|33936.4|34033.7|33936.9|34037.8|33941.3|34031.7|33929.6|22
1648232470000|2022-03-25 18:21:10|34032.7|33937.1|34035.1|33938.4|34037.1|33939|34032.7|33925.3|27
1648232480000|2022-03-25 18:21:20|34035.8|33937.8|34032.8|33939.9|34035.8|33945.4|34028.8|33936.4|14
1648232490000|2022-03-25 18:21:30|34032.9|33938.9|34030.6|33945.2|34032.9|33945.2|34027|33937.2|20
1648232500000|2022-03-25 18:21:40|34026.5|33947.1|34031.5|33948.7|34033.1|33951.2|34024.6|33943.7|25
1648232510000|2022-03-25 18:21:50|34029.1|33951.7|34041.4|33939.2|34043.4|33951.7|34029.1|33936.7|13
1648232520000|2022-03-25 18:22:00|34044.3|33937.6|34039.6|33946|34044.3|33949.5|34036.3|33933.6|23
1648232530000|2022-03-25 18:22:10|34040.8|33944.6|34042.8|33937.5|34043.7|33946.2|34040.3|33934.2|18
1648232540000|2022-03-25 18:22:20|34041.6|33937|34040.9|33948|34042|33956.2|34032.6|33937|22
1648232550000|2022-03-25 18:22:30|34041.1|33947.7|34038.5|33953.6|34041.2|33957.7|34031.2|33944.4|18
1648232560000|2022-03-25 18:22:40|34037.1|33955.3|34036.3|33950.4|34038.4|33956.1|34036.1|33950.4|23
1648232570000|2022-03-25 18:22:50|34036.8|33950.6|34046.5|33944.8|34048.1|33952.2|34035.6|33942.3|20
1648232580000|2022-03-25 18:23:00|34047.2|33943.5|34043.7|33947.3|34047.2|33950.6|34040|33941.8|18
1648232590000|2022-03-25 18:23:10|34042.6|33949|34041.8|33948.7|34044.8|33950.9|34040.3|33944.7|25
1648232600000|2022-03-25 18:23:20|34042.6|33948.5|34036.1|33948.9|34042.6|33953.1|34035.6|33940.7|25
1648232610000|2022-03-25 18:23:30|34034.7|33950.8|34035.8|33950.2|34036|33953|34034.7|33946.6|19
1648232620000|2022-03-25 18:23:40|34036|33949.4|34038.3|33947.4|34038.4|33950.2|34035.1|33944.8|16
1648232630000|2022-03-25 18:23:50|34038.4|33950.1|34040.8|33950.8|34042.6|33963.4|34030.9|33941.5|26
1648232640000|2022-03-25 18:24:00|34039.5|33948.4|34040.1|33947.3|34040.8|33950.4|34039.2|33944.9|23
1648232650000|2022-03-25 18:24:10|34039.7|33948.6|34038.2|33945.7|34046|33963.6|34032.7|33944|21
1648232660000|2022-03-25 18:24:20|34038.8|33947.8|34038.3|33947.4|34039.9|33953.2|34037.8|33946.2|17
1648232670000|2022-03-25 18:24:30|34039.1|33946.2|34034.8|33950.6|34039.1|33954.2|34031.8|33946.2|18
1648232680000|2022-03-25 18:24:40|34035|33953|34039.3|33944|34039.9|33956.3|34032.5|33944|20
1648232690000|2022-03-25 18:24:50|34039.1|33948.5|34039|33948.1|34040|33951.6|34038.5|33944|21
1648232700000|2022-03-25 18:25:00|34044.7|33941.3|34040.9|33945.8|34045.9|33945.8|34040.6|33940.7|23
1648232710000|2022-03-25 18:25:10|34041.8|33944.8|34042.6|33947|34042.8|33951.7|34034.8|33944.8|14
1648232720000|2022-03-25 18:25:20|34041.3|33947.3|34039.7|33948.2|34041.8|33948.2|34039.2|33945.4|12
1648232730000|2022-03-25 18:25:30|34038.7|33952.5|34036.6|33951.9|34039.2|33953.5|34031.8|33947.4|16
1648232740000|2022-03-25 18:25:40|34037.1|33943|34038.4|33945.4|34038.5|33948|34036.7|33941.9|10
1648232750000|2022-03-25 18:25:50|34038.9|33946.8|34039.5|33949|34039.5|33950.6|34037.6|33946.1|9
1648232760000|2022-03-25 18:26:00|34039.4|33946.4|34037.6|33949.7|34042|33962.5|34032.7|33939.7|21
1648232770000|2022-03-25 18:26:10|34037.5|33949.6|34039|33947.8|34040.2|33952.8|34037.5|33946.6|18
1648232780000|2022-03-25 18:26:20|34039.2|33950.5|34040.2|33948.1|34040.2|33951.6|34039.2|33947.8|19
1648232790000|2022-03-25 18:26:30|34031.9|33952.7|34040.1|33948.1|34041|33955.5|34031.2|33942.7|19
1648232800000|2022-03-25 18:26:40|34038.7|33949.8|34043.6|33943.9|34047.3|33955.9|34038.7|33941|20
1648232810000|2022-03-25 18:26:50|34027.6|33953.5|34041.2|33940.7|34045.3|33956.4|34027.6|33937.4|23
1648232820000|2022-03-25 18:27:00|34038.7|33944.9|34041|33943|34043.7|33948|34035.8|33938.4|23
1648232830000|2022-03-25 18:27:10|34041.3|33940.7|34041|33940.8|34041.3|33947.9|34038|33939.8|18
1648232840000|2022-03-25 18:27:20|34038.4|33945|34038.9|33945.9|34041|33947.8|34034.9|33940.3|15
1648232850000|2022-03-25 18:27:30|34037.7|33946.6|34040.1|33938.8|34041|33946.6|34037.5|33938.8|12
1648232860000|2022-03-25 18:27:40|34034.8|33946.5|34045.6|33938.2|34049.8|33960.6|34030|33928.5|17
1648232870000|2022-03-25 18:27:50|34046.8|33937.7|34041.2|33942.8|34046.8|33947.9|34037.2|33937.3|28
1648232880000|2022-03-25 18:28:00|34045.9|33938.2|34044|33936.1|34047.6|33946.3|34039.1|33936.1|27
1648232890000|2022-03-25 18:28:10|34042.9|33937.2|34055.3|33935.3|34055.4|33958.6|34039.9|33933.8|29
1648232900000|2022-03-25 18:28:20|34054|33934|34052.9|33945|34055.1|33957|34044|33934|22
1648232910000|2022-03-25 18:28:30|34052.3|33944.5|34053.1|33946.5|34053.2|33948.1|34050.2|33943.8|28
1648232920000|2022-03-25 18:28:40|34052.8|33946|34051.1|33947.8|34053.1|33953.6|34046.6|33945.9|24
1648232930000|2022-03-25 18:28:50|34052.1|33945.7|34052.6|33951|34055.4|33956.9|34049.4|33945.7|34
1648232940000|2022-03-25 18:29:00|34054.3|33948.2|34052.7|33945.5|34054.3|33953.7|34049|33945.5|26
1648232950000|2022-03-25 18:29:10|34052.6|33946.5|34055.2|33947.9|34055.3|33951.4|34052.2|33945.5|20
1648232960000|2022-03-25 18:29:20|34054.6|33949.1|34051.6|33949.5|34054.7|33956.6|34045.8|33941.9|21
1648232970000|2022-03-25 18:29:30|34052.9|33947.2|34049.9|33951.3|34052.9|33963|34040.3|33946.2|26
1648232980000|2022-03-25 18:29:40|34049|33953.6|34054.8|33955.1|34062.8|33974.7|34044.3|33945.5|28
1648232990000|2022-03-25 18:29:50|34054.9|33970.1|34045.4|33971.7|34059.9|33971.7|34043.9|33945.7|27
1648233000000|2022-03-25 18:30:00|34043.8|33972.2|34060.5|33947.1|34062.9|33972.2|34043.8|33945.8|33
1648233010000|2022-03-25 18:30:10|34060.4|33949|34061.4|33950.7|34062|33953|34058.7|33947|21
1648233020000|2022-03-25 18:30:20|34061.6|33948.3|34057.6|33954.5|34062.9|33957|34054.4|33948.3|19
1648233030000|2022-03-25 18:30:30|34057.1|33951.4|34058.8|33952.7|34061.2|33959.8|34055.1|33946.5|31
1648233040000|2022-03-25 18:30:40|34058.5|33953.2|34058.7|33951.5|34060.5|33953.2|34057.9|33949.3|18
1648233050000|2022-03-25 18:30:50|34057.8|33956.1|34063.2|33952.1|34064.7|33973.1|34050.1|33945.5|28
1648233060000|2022-03-25 18:31:00|34064.3|33952.8|34062.7|33949.1|34064.8|33956.1|34061.5|33948.1|24
1648233070000|2022-03-25 18:31:10|34063.6|33949.2|34058.2|33953.9|34063.6|33957.6|34056.4|33945.9|15
1648233080000|2022-03-25 18:31:20|34058.9|33954.3|34061.3|33948.8|34061.3|33956.7|34058|33948.8|18
1648233090000|2022-03-25 18:31:30|34059.5|33953.3|34063.3|33947|34063.3|33984.1|34034.1|33947|16
1648233100000|2022-03-25 18:31:40|34063.5|33943.5|34055.6|33968.7|34064.5|33977.8|34046.5|33943.5|25
1648233110000|2022-03-25 18:31:50|34056.6|33967.7|34054.5|33963.4|34058.2|33968.7|34054.3|33962.9|24
1648233120000|2022-03-25 18:32:00|34055|33963.9|34050.1|33966|34055|33970.9|34048.3|33962.3|22
1648233130000|2022-03-25 18:32:10|34050|33976|34060.7|33959.2|34063|33976|34043.2|33949.5|29
1648233140000|2022-03-25 18:32:20|34061.1|33954.9|34060.7|33954.4|34062.5|33956.4|34059.7|33950.8|20
1648233150000|2022-03-25 18:32:30|34061.2|33955.2|34059.8|33953.8|34062.1|33957.9|34059.8|33951.1|19
1648233160000|2022-03-25 18:32:40|34060.3|33954|34060.6|33951.5|34063.1|33974.6|34044.8|33948.7|30
1648233170000|2022-03-25 18:32:50|34059.7|33953.5|34061.4|33953.1|34061.7|33959.2|34058.3|33950|14
1648233180000|2022-03-25 18:33:00|34061.7|33953.4|34056.9|33955.3|34065.2|33968.6|34045.5|33946.7|31
1648233190000|2022-03-25 18:33:10|34058|33953.5|34059.6|33956.6|34060|33961.9|34056.4|33952.9|15
1648233200000|2022-03-25 18:33:20|34060.1|33953.7|34066.7|33957.1|34068.9|33979.1|34047.5|33947.4|18
1648233210000|2022-03-25 18:33:30|34067.9|33951.4|34064.7|33955.9|34067.9|33962.5|34063.7|33951.4|24
1648233220000|2022-03-25 18:33:40|34064|33959.4|34056|33962.3|34065.2|33964.1|34053.5|33952.9|24
1648233230000|2022-03-25 18:33:50|34056.3|33962.8|34064.6|33953.5|34066|33976.5|34052.8|33949.7|27
1648233240000|2022-03-25 18:34:00|34063.8|33961.3|34060.7|33953.6|34064.5|33963.5|34056|33947.6|26
1648233250000|2022-03-25 18:34:10|34060.8|33956.2|34060.5|33958.2|34063.6|33958.2|34059.6|33948.7|19
1648233260000|2022-03-25 18:34:20|34060.7|33959.3|34056.3|33957.9|34061.6|33964.3|34051.4|33952.8|27
1648233270000|2022-03-25 18:34:30|34056.8|33956|34056.9|33956.5|34057.2|33959.7|34054.9|33954.5|17
1648233280000|2022-03-25 18:34:40|34057.1|33955.1|34055.2|33964.9|34057.5|33967.6|34050|33955.1|16
1648233290000|2022-03-25 18:34:50|34055.4|33964.1|34055.6|33961.1|34062.8|33964.9|34054.6|33949.6|22
1648233300000|2022-03-25 18:35:00|34056|33962.5|34059.8|33956.1|34059.8|33962.5|34056|33956.1|18
1648233310000|2022-03-25 18:35:10|34059.9|33958|34054.9|33964.6|34059.9|33970.9|34051.4|33956.1|13
1648233320000|2022-03-25 18:35:20|34055.3|33963.7|34057.6|33960.5|34057.6|33966.4|34054.2|33958|9
1648233330000|2022-03-25 18:35:30|34062.5|33952.9|34054.6|33962.2|34062.5|33966.4|34051.7|33952.2|13
1648233340000|2022-03-25 18:35:40|34052.1|33969.8|34058.4|33961.5|34067.1|33977.2|34052.1|33952.8|32
1648233350000|2022-03-25 18:35:50|34058.3|33961.2|34057.1|33959.7|34060.4|33967.3|34054.1|33956.4|21
1648233360000|2022-03-25 18:36:00|34055.5|33961.6|34052.1|33966.1|34057.4|33966.1|34052.1|33959.3|25
1648233370000|2022-03-25 18:36:10|34054.5|33963.1|34056.2|33960|34057.2|33967.1|34052.7|33958.5|11
1648233380000|2022-03-25 18:36:20|34056.4|33961.4|34060.5|33956.5|34061.6|33962|34056.4|33952.3|18
1648233390000|2022-03-25 18:36:30|34061.5|33954.3|34043.1|33971.4|34061.6|33971.4|34043.1|33953|13
1648233400000|2022-03-25 18:36:40|34046.9|33971.3|34056.9|33960.1|34057.8|33973.2|34046.9|33954.5|20
1648233410000|2022-03-25 18:36:50|34057.4|33960.6|34052.1|33966.3|34057.4|33966.3|34052.1|33959|22
1648233420000|2022-03-25 18:37:00|34052.2|33965.7|34064.9|33959.5|34066.2|33970|34052.1|33958.5|26
1648233430000|2022-03-25 18:37:10|34065.6|33957.3|34061.2|33966.2|34065.6|33973|34054.4|33957.3|23
1648233440000|2022-03-25 18:37:20|34060.9|33965.7|34060.9|33964.9|34061.8|33970|34059.5|33963.3|19
1648233450000|2022-03-25 18:37:30|34059.4|33966.8|34065.6|33965.9|34066.1|33972.7|34053.1|33962.9|11
1648233460000|2022-03-25 18:37:40|34061.7|33971.6|34065.7|33960.9|34066|33971.6|34061.4|33955.2|16
1648233470000|2022-03-25 18:37:50|34064.8|33965.1|34066.6|33961|34066.6|33966.9|34064.1|33958.6|14
1648233480000|2022-03-25 18:38:00|34065.5|33962.9|34056.4|33967|34069.2|33985.1|34052.4|33958.7|28
1648233490000|2022-03-25 18:38:10|34056.7|33966.1|34058.6|33958|34062.5|33972|34052.8|33957|29
1648233500000|2022-03-25 18:38:20|34064.3|33949|34062|33957.7|34064.3|33959.5|34059.8|33949|21
1648233510000|2022-03-25 18:38:30|34061.8|33961.6|34057.1|33964.2|34062.1|33970.3|34051.3|33957.7|14
1648233520000|2022-03-25 18:38:40|34057.6|33963.2|34058.6|33962.9|34059.2|33964.3|34056.6|33961.2|16
1648233530000|2022-03-25 18:38:50|34059.2|33961.7|34057.2|33961.3|34067.4|33970.1|34051.5|33945|28
1648233540000|2022-03-25 18:39:00|34057.7|33960.1|34060.9|33961.9|34062.3|33962|34057.2|33951.1|24
1648233550000|2022-03-25 18:39:10|34060.8|33959.5|34056.2|33963|34061.8|33969|34051.4|33956.5|21
1648233560000|2022-03-25 18:39:20|34057.9|33960.7|34056|33958.7|34057.9|33961.8|34055.3|33958.7|15
1648233570000|2022-03-25 18:39:30|34055.5|33960.3|34055.8|33959.6|34056.3|33962.4|34054|33956|8
1648233580000|2022-03-25 18:39:40|34059|33956.1|34055.3|33962.7|34060.4|33966.8|34049.1|33953.2|13
1648233590000|2022-03-25 18:39:50|34056.4|33958.3|34060.3|33956.1|34062.3|33977.1|34045.4|33946.1|24
1648233600000|2022-03-25 18:40:00|34061.2|33949.4|34058.9|33957.7|34061.2|33963.2|34057.4|33949.4|20
1648233610000|2022-03-25 18:40:10|34059.1|33956.2|34060.5|33956.7|34060.5|33959.4|34058.9|33956.2|12
1648233620000|2022-03-25 18:40:20|34060|33956.2|34055|33962.4|34060.5|33965.4|34050.7|33954.4|18
1648233630000|2022-03-25 18:40:30|34055.3|33961.3|34064.4|33948.9|34065|33979.6|34045.8|33948.9|15
1648233640000|2022-03-25 18:40:40|34058.2|33965.5|34063.2|33953.7|34064.4|33965.5|34058.2|33948.9|13
1648233650000|2022-03-25 18:40:50|34063.9|33952.3|34057.2|33965.9|34064.1|33966.4|34053.7|33952.3|15
1648233660000|2022-03-25 18:41:00|34057.5|33966.6|34063.4|33964.8|34065|33966.6|34057.1|33958|20
1648233670000|2022-03-25 18:41:10|34063.2|33963|34056.2|33965.3|34064.4|33969.9|34051.8|33956.8|12
1648233680000|2022-03-25 18:41:20|34056.5|33965.7|34063.4|33956.8|34063.4|33965.7|34056.5|33956.8|14
1648233690000|2022-03-25 18:41:30|34064.6|33954.2|34062.7|33957.2|34065.3|33960.8|34061.9|33952.7|13
1648233700000|2022-03-25 18:41:40|34062.4|33959|34056.6|33963.3|34062.7|33965.3|34053.4|33957.2|16
1648233710000|2022-03-25 18:41:50|34057.1|33964.7|34062.1|33967.8|34062.2|33972.5|34055.4|33963.4|12
1648233720000|2022-03-25 18:42:00|34063.9|33957.3|34062.4|33960.7|34064.1|33960.9|34061.7|33955.2|19
1648233730000|2022-03-25 18:42:10|34062.3|33960.6|34056.1|33964.6|34063.4|33965.3|34053.8|33957.1|19
1648233740000|2022-03-25 18:42:20|34056.5|33964.8|34063.5|33958.2|34065.9|33964.8|34055.8|33955.6|19
1648233750000|2022-03-25 18:42:30|34063.6|33962.2|34067.5|33958|34068.9|33982|34051.2|33948.9|22
1648233760000|2022-03-25 18:42:40|34067.7|33955.3|34063.5|33968.5|34067.7|33973.5|34054.7|33955.3|21
1648233770000|2022-03-25 18:42:50|34063.4|33965.8|34063.3|33966.4|34063.6|33968.1|34062.8|33965.1|11
1648233780000|2022-03-25 18:43:00|34061.9|33970.3|34062.2|33966.8|34066.7|33972.2|34058.6|33964.7|20
1648233790000|2022-03-25 18:43:10|34062.6|33967.4|34066.8|33958.5|34066.8|33974.7|34056.1|33958.5|13
1648233800000|2022-03-25 18:43:20|34052.2|33973.9|34051.7|33980.1|34068.1|33981.9|34051.7|33951.9|16
1648233810000|2022-03-25 18:43:30|34058.4|33981.4|34058.9|33966.6|34059.2|33981.4|34052.3|33965.4|17
1648233820000|2022-03-25 18:43:40|34058.6|33967.5|34066.8|33960.9|34067|33970.4|34058.6|33959|15
1648233830000|2022-03-25 18:43:50|34067.4|33960.5|34059.2|33974.4|34067.4|33974.4|34057.7|33960.5|17
1648233840000|2022-03-25 18:44:00|34058.7|33978.7|34062.5|33965.5|34063.2|33978.7|34058.7|33964.3|22
1648233850000|2022-03-25 18:44:10|34062.4|33964.3|34061.3|33975.1|34066.6|33977.7|34060.9|33957.8|17
1648233860000|2022-03-25 18:44:20|34060.6|33977.7|34063.9|33970.7|34065.2|33987.3|34060.6|33965.2|15
1648233870000|2022-03-25 18:44:30|34065.8|33966.4|34062.4|33970.7|34067.3|33980.5|34059.1|33958.6|18
1648233880000|2022-03-25 18:44:40|34065.6|33961.5|34058.5|33972|34065.6|33975.2|34058.5|33961.5|23
1648233890000|2022-03-25 18:44:50|34061|33968.2|34060|33968.9|34063.6|33986.3|34055.2|33966.3|21
1648233900000|2022-03-25 18:45:00|34060.4|33968|34067.6|33955.6|34067.9|33968.9|34060.2|33954.6|19
1648233910000|2022-03-25 18:45:10|34064.3|33963.3|34066.7|33959.2|34067.7|33965.7|34064.3|33956.1|10
1648233920000|2022-03-25 18:45:20|34066.9|33956.8|34060.4|33968.9|34068.6|33971|34057.5|33956.8|17
1648233930000|2022-03-25 18:45:30|34064.1|33961.6|34066.6|33961.8|34069.4|33972.9|34057.1|33956.7|24
1648233940000|2022-03-25 18:45:40|34067.8|33959.8|34056.5|33968.9|34068.9|33968.9|34056.4|33956.6|21
1648233950000|2022-03-25 18:45:50|34059.1|33967.2|34062.2|33967.8|34062.5|33970.7|34052|33965.4|19
1648233960000|2022-03-25 18:46:00|34063.8|33966.5|34067.4|33962.5|34070.2|33966.5|34063.8|33958.8|19
1648233970000|2022-03-25 18:46:10|34065.8|33964.6|34061.8|33967.2|34069.2|33973.5|34056.3|33961.4|15
1648233980000|2022-03-25 18:46:20|34061.1|33968.5|34068.3|33969.4|34069.5|33970.3|34061.1|33963.1|20
1648233990000|2022-03-25 18:46:30|34068.2|33968.6|34054.3|33967.3|34068.2|33978.7|34049.7|33961.6|20
1648234000000|2022-03-25 18:46:40|34061.6|33963.9|34063.6|33962.7|34064.5|33965.7|34053.9|33960.2|17
1648234010000|2022-03-25 18:46:50|34062.8|33964.1|34066.4|33961.4|34070.2|33970.5|34053.6|33951.7|13
1648234020000|2022-03-25 18:47:00|34061.7|33967.4|34068.4|33960.2|34069.9|33967.4|34061.7|33953.3|22
1648234030000|2022-03-25 18:47:10|34067.1|33964.3|34070.5|33960.7|34071.7|33991.7|34041.1|33955.1|26
1648234040000|2022-03-25 18:47:20|34071.1|33959.5|34070|33963.8|34071.1|33969.9|34068.8|33959.5|19
1648234050000|2022-03-25 18:47:30|34069.1|33966.2|34065.5|33967.4|34069.1|33974.9|34057.1|33963|11
1648234060000|2022-03-25 18:47:40|34065.9|33967.8|34058.7|33971.5|34065.9|33985.9|34050.7|33966.5|19
1648234070000|2022-03-25 18:47:50|34061.4|33968.5|34071.1|33961|34071.1|33972.4|34059.3|33957.2|22
1648234080000|2022-03-25 18:48:00|34069.5|33964.7|34070.7|33962.9|34071.3|33968.2|34067.6|33962.1|17
1648234090000|2022-03-25 18:48:10|34071.8|33959.5|34061.2|33987.3|34071.8|33995.5|34045.5|33959.5|13
1648234100000|2022-03-25 18:48:20|34060.4|33987.5|34057.9|33986.6|34061.2|33987.5|34054.7|33985.5|12
1648234110000|2022-03-25 18:48:30|34059.8|33986.2|34057.4|33986.5|34059.8|33986.7|34057.3|33982.5|13
1648234120000|2022-03-25 18:48:40|34057.9|33986.7|34064|33985.4|34064|33987|34055.7|33985.4|13
1648234130000|2022-03-25 18:48:50|34042.5|33992.5|34061.9|33984.3|34063.6|33995.3|34042.5|33984.3|16
1648234140000|2022-03-25 18:49:00|34061.4|33984.5|34063.6|33988.6|34070|33996.7|34046.7|33984.3|14
1648234150000|2022-03-25 18:49:10|34065.7|33989.7|34057.8|33990.2|34067.5|34000|34048.6|33987.6|18
1648234160000|2022-03-25 18:49:20|34059.3|33990.4|34067.4|33991.1|34067.4|33999.4|34048.1|33990|11
1648234170000|2022-03-25 18:49:30|34066|33990.4|34059.7|33990.5|34066|33999|34047.4|33989.8|15
1648234180000|2022-03-25 18:49:40|34059.9|33991.1|34066.9|33990.9|34067.9|34013.4|34027|33989.8|17
1648234190000|2022-03-25 18:49:50|34066|33990.4|34066.6|33990.4|34068.7|33991.4|34061.9|33988.2|19
1648234200000|2022-03-25 18:50:00|34063.9|33989.1|34059.6|33989.6|34065.7|33999|34046.1|33988.9|19
1648234210000|2022-03-25 18:50:10|34059.9|33990.1|34059.3|33989.3|34060.9|33997.8|34047.8|33988.3|14
1648234220000|2022-03-25 18:50:20|34058.7|33989.5|34056.5|33988.9|34060.3|33996.5|34046.4|33988.9|14
1648234230000|2022-03-25 18:50:30|34056.1|33989.4|34063.9|33987.7|34065.4|33989.4|34055.3|33986.6|19
1648234240000|2022-03-25 18:50:40|34064.6|33988|34044.9|33994.9|34064.6|33999.2|34044.2|33987.3|19
1648234250000|2022-03-25 18:50:50|34044.8|33994.8|34046|33996|34054.2|33996.9|34044.8|33987.7|14
1648234260000|2022-03-25 18:51:00|34043|33993|34045.3|33995.3|34058.8|33999.7|34042.2|33988.9|21
1648234270000|2022-03-25 18:51:10|34046.4|33996.4|34045.3|33995.3|34060.7|33996.6|34045.3|33988.8|17
1648234280000|2022-03-25 18:51:20|34045.2|33995.2|34063.8|33987.4|34065.1|33996.8|34043.1|33985.3|16
1648234290000|2022-03-25 18:51:30|34043|33993|34045.6|33995.6|34058.3|33996.5|34043|33988.4|16
1648234300000|2022-03-25 18:51:40|34045.7|33995.7|34044.7|33994.7|34060.5|34000.4|34044.7|33990.4|20
1648234310000|2022-03-25 18:51:50|34045.9|33995.9|34063.9|33989|34064.7|33995.9|34043.5|33986.2|16
1648234320000|2022-03-25 18:52:00|34062.3|33988|34062.7|33987.9|34064|33989.4|34061.3|33987|17
1648234330000|2022-03-25 18:52:10|34062.4|33988|34054|33987.2|34063.1|33995.1|34039.2|33985.3|26
1648234340000|2022-03-25 18:52:20|34045.3|33995.3|34053.9|33986.9|34064|33995.4|34042|33984.4|25
1648234350000|2022-03-25 18:52:30|34046.1|33996.1|34053.8|33985.5|34056.7|33996.1|34045.9|33984.5|17
1648234360000|2022-03-25 18:52:40|34053.6|33984.6|34052.3|33983.2|34057.3|33985.3|34052.3|33982.7|18
1648234370000|2022-03-25 18:52:50|34053|33983.3|34054.1|33979.2|34055.1|33983.3|34052.1|33978.8|15
1648234380000|2022-03-25 18:53:00|34054.9|33979.6|34050.4|33983.2|34054.9|33991.7|34041.4|33979.6|18
1648234390000|2022-03-25 18:53:10|34050.7|33983.9|34043.4|33993.4|34052.7|33993.4|34043.4|33982.4|21
1648234400000|2022-03-25 18:53:20|34043.7|33993.7|34053.1|33980.8|34055.6|33993.7|34043|33980.3|11
1648234410000|2022-03-25 18:53:30|34052.5|33980.3|34056.6|33980.7|34057.5|33982.9|34052.5|33979.7|15
1648234420000|2022-03-25 18:53:40|34044.7|33994.7|34052.6|33983.9|34054.4|33995.1|34043.6|33982.6|27
1648234430000|2022-03-25 18:53:50|34051.7|33982.7|34050.6|33982.9|34051.8|33991.3|34041.3|33982.1|15
1648234440000|2022-03-25 18:54:00|34050.2|33982.1|34056|33963.9|34059.5|33992.5|34039.9|33954.7|26
1648234450000|2022-03-25 18:54:10|34057.8|33971.5|34055.6|33965.5|34065.8|33979.1|34050.9|33945.8|28
1648234460000|2022-03-25 18:54:20|34056.6|33964.4|34059.9|33949|34061.3|33973.5|34052.5|33949|24
1648234470000|2022-03-25 18:54:30|34058.9|33950.1|34054.1|33960.9|34059.9|33960.9|34053.5|33946.4|25
1648234480000|2022-03-25 18:54:40|34056.3|33959.1|34055|33967.1|34061.1|33989.4|34039.4|33945.2|21
1648234490000|2022-03-25 18:54:50|34053.1|33970.7|34058.8|33950|34060.3|33970.7|34053.1|33947.6|15
1648234500000|2022-03-25 18:55:00|34060.9|33945.4|34053.6|33964|34061.5|33964|34052.5|33945.4|24
1648234510000|2022-03-25 18:55:10|34053.7|33965.7|34049.6|33977.9|34055.2|33978.3|34048.7|33965.5|16
1648234520000|2022-03-25 18:55:20|34048.6|33977|34048.6|33977|34049.5|33977.8|34048.6|33976.9|12
1648234530000|2022-03-25 18:55:30|34049.1|33977.1|34049.5|33978.3|34051.7|33988.8|34038.4|33976.2|19
1648234540000|2022-03-25 18:55:40|34047.1|33975.7|34066.5|33959.3|34066.9|33977.8|34046.5|33957.4|23
1648234550000|2022-03-25 18:55:50|34065.7|33963.3|34062.3|33963.4|34066.5|33971.3|34055.7|33959.5|22
1648234560000|2022-03-25 18:56:00|34061.5|33966.7|34062.9|33962.4|34062.9|33968|34060.3|33962.4|12
1648234570000|2022-03-25 18:56:10|34061.4|33964.9|34049.4|33977.6|34063.5|33986.9|34036.6|33961.2|24
1648234580000|2022-03-25 18:56:20|34048.9|33979.3|34053|33972.8|34055|33979.3|34048.3|33969.2|13
1648234590000|2022-03-25 18:56:30|34060.8|33970.7|34066.5|33960.1|34066.5|33975|34057.6|33956|18
1648234600000|2022-03-25 18:56:40|34065.2|33964.3|34066.7|33960.3|34070.5|33966.8|34064.3|33950.5|20
1648234610000|2022-03-25 18:56:50|34065.5|33964.2|34060.1|33972|34068.5|33973.2|34058.7|33957|19
1648234620000|2022-03-25 18:57:00|34060.4|33970.8|34064.4|33972.1|34064.4|33977.9|34059.2|33965.5|17
1648234630000|2022-03-25 18:57:10|34063.8|33974.6|34063.6|33974.6|34064.3|33976.7|34056|33972.2|20
1648234640000|2022-03-25 18:57:20|34056|33976.5|34057.3|33980.3|34064.1|33984.5|34050.7|33972.8|22
1648234650000|2022-03-25 18:57:30|34061|33973.6|34062.7|33965|34062.7|33976.3|34046.1|33964.9|26
1648234660000|2022-03-25 18:57:40|34062.4|33966.5|34063.2|33960.6|34063.3|33973.7|34053.8|33960.6|20
1648234670000|2022-03-25 18:57:50|34063.8|33960.5|34062.1|33974|34063.9|33974.5|34055.9|33960.5|18
1648234680000|2022-03-25 18:58:00|34062.6|33971.3|34060.4|33964.9|34066.3|33991.3|34041.3|33964.9|21
1648234690000|2022-03-25 18:58:10|34054.1|33980.6|34060|33956.6|34062.1|33988|34046.1|33946.1|31
1648234700000|2022-03-25 18:58:20|34061.1|33954|34059.8|33953|34061.7|33960.6|34056.7|33950.3|31
1648234710000|2022-03-25 18:58:30|34058.1|33957|34053.5|33960.8|34060.6|33964.9|34046.2|33950.2|25
1648234720000|2022-03-25 18:58:40|34053.4|33960.5|34047.9|33949.2|34053.4|33966|34040.1|33944.8|26
1648234730000|2022-03-25 18:58:50|34049.1|33949.4|34023.4|33973.4|34053.3|33974|34023.4|33945|25
1648234740000|2022-03-25 18:59:00|34024.4|33974.4|34047.1|33957|34049|33974.7|34021.8|33952.6|26
1648234750000|2022-03-25 18:59:10|34033.2|33966.3|34003|33983|34037.2|33983|34001.2|33949.7|25
1648234760000|2022-03-25 18:59:20|34005|33985|34039.9|33959.6|34041.6|33985.5|34003.6|33950.9|29
1648234770000|2022-03-25 18:59:30|34039.5|33960.5|34040.2|33947.1|34041.3|33961.9|34033.5|33945.4|30
1648234780000|2022-03-25 18:59:40|34040.1|33947.3|34028.6|33954.7|34041.9|33955.8|34023.1|33945.2|28
1648234790000|2022-03-25 18:59:50|34027.8|33954.8|34035.4|33962.7|34043.5|33989.6|34007.1|33953.6|33
1648234800000|2022-03-25 19:00:00|34034.1|33962.1|34048.5|33942.1|34049.8|33973.1|34023.1|33941.4|32
1648234810000|2022-03-25 19:00:10|34051|33940.6|34050.1|33942.8|34051|33945.6|34044.9|33940.6|28
1648234820000|2022-03-25 19:00:20|34050|33941.5|34043.4|33940.2|34050.3|33944.5|34043.4|33936.9|24
1648234830000|2022-03-25 19:00:30|34043.6|33940.3|34028.4|33944.3|34048|33944.5|34028.4|33937.8|19
1648234840000|2022-03-25 19:00:40|34029.4|33943.4|34032|33940.2|34034.3|33945|34027.4|33939.3|26
1648234850000|2022-03-25 19:00:50|34034.3|33940.1|34046|33937|34048.4|33953.6|34029.5|33932.1|28
1648234860000|2022-03-25 19:01:00|34042.2|33938.2|34057.1|33937.1|34058.3|33941.3|34042.2|33931.5|27
1648234870000|2022-03-25 19:01:10|34057.2|33937.2|34054.1|33936.6|34058|33938.4|34054|33935.7|25
1648234880000|2022-03-25 19:01:20|34055.6|33935.6|34045.1|33938.1|34055.7|33943.8|34040.4|33935.6|26
1648234890000|2022-03-25 19:01:30|34041.2|33939.8|34028.2|33942.8|34047.6|33947|34019.8|33926.8|28
1648234900000|2022-03-25 19:01:40|34029.8|33941.5|34036.2|33941.2|34038.1|33945|34027|33937.5|33
1648234910000|2022-03-25 19:01:50|34036.4|33941.4|34049.5|33941.4|34049.5|33949.7|34028.8|33939.8|26
1648234920000|2022-03-25 19:02:00|34049|33942.9|34043.5|33945.5|34050.8|33951.1|34038.4|33940.8|30
1648234930000|2022-03-25 19:02:10|34043.7|33945.8|34043.1|33954.1|34048.8|33956.8|34040.1|33942.5|21
1648234940000|2022-03-25 19:02:20|34048.9|33948.4|34029.8|33953|34049.2|33953.6|34026|33948.4|26
1648234950000|2022-03-25 19:02:30|34027.8|33952.3|34030.8|33954.4|34034|33957|34026.7|33948.7|22
1648234960000|2022-03-25 19:02:40|34031.2|33954.5|34032.9|33952.9|34040.6|33968.9|34015.5|33940.9|31
1648234970000|2022-03-25 19:02:50|34033.4|33953|34045.5|33954.6|34050.9|33957.6|34030.1|33952.3|29
1648234980000|2022-03-25 19:03:00|34048.8|33952.6|34047.8|33952.5|34048.8|33956.4|34044|33951.5|25
1648234990000|2022-03-25 19:03:10|34049.9|33951.2|34048.6|33955.7|34051.1|33960.2|34041.7|33951.2|22
1648235000000|2022-03-25 19:03:20|34048.8|33955.8|34034.3|33945.5|34052.7|33959|34024.2|33944.6|24
1648235010000|2022-03-25 19:03:30|34036|33950.7|34037.3|33950.7|34037.9|33955.8|34034.3|33945.5|22
1648235020000|2022-03-25 19:03:40|34036.2|33949.6|34046.9|33958.7|34059.5|33958.7|34035.8|33947.4|24
1648235030000|2022-03-25 19:03:50|34058.7|33948.4|34048.7|33956.7|34058.7|33959.6|34047|33947.9|26
1648235040000|2022-03-25 19:04:00|34049|33957.1|34043.5|33961.1|34052.5|33961.8|34043.5|33954.7|20
1648235050000|2022-03-25 19:04:10|34047|33957.4|34045.9|33954.1|34056.1|33962.4|34043.8|33952.5|26
1648235060000|2022-03-25 19:04:20|34046.2|33955.8|34074.9|33963.8|34076.5|33977.3|34045.5|33951.9|25
1648235070000|2022-03-25 19:04:30|34075.3|33964.3|34082.9|33965.6|34083.3|33977.2|34073.8|33956.3|33
1648235080000|2022-03-25 19:04:40|34083.1|33967.1|34072.1|33973.5|34083.5|33980.1|34069.5|33961.5|26
1648235090000|2022-03-25 19:04:50|34072.5|33973.9|34072.8|33973.6|34074.2|33979.2|34071.3|33970.1|16
1648235100000|2022-03-25 19:05:00|34071.8|33976.1|34071.2|33975.4|34074.2|33982.2|34069.2|33972.9|18
1648235110000|2022-03-25 19:05:10|34072.1|33975.2|34074.6|33965.5|34074.9|33975.4|34072.1|33965.2|24
1648235120000|2022-03-25 19:05:20|34074.7|33965.7|34070.6|33973.6|34075.5|33976.4|34068.6|33962.2|22
1648235130000|2022-03-25 19:05:30|34069.1|33976.3|34066.3|33978.4|34073.8|33978.4|34066.3|33966.9|19
1648235140000|2022-03-25 19:05:40|34066.6|33978|34065|33969.3|34071|33978.4|34062.4|33968.5|24
1648235150000|2022-03-25 19:05:50|34062|33975.6|34068.4|33967.7|34073.8|33978.5|34062|33961.1|19
1648235160000|2022-03-25 19:06:00|34068.7|33967.9|34064.4|33970.8|34069.3|33972.4|34061.3|33964.9|22
1648235170000|2022-03-25 19:06:10|34065|33969.6|34063.6|33970.7|34066.5|33973.5|34061.4|33968.5|15
1648235180000|2022-03-25 19:06:20|34065|33969.6|34069.5|33962.1|34073.5|33979.2|34059.6|33956.3|28
1648235190000|2022-03-25 19:06:30|34070.8|33959.9|34066|33961.6|34071.4|33968.3|34055.3|33957.9|22
1648235200000|2022-03-25 19:06:40|34064.4|33963.9|34059|33963.2|34067.2|33966.2|34056.4|33959.1|24
1648235210000|2022-03-25 19:06:50|34059.1|33964.1|34063.8|33963.6|34063.8|33968.1|34053.6|33962.7|22
1648235220000|2022-03-25 19:07:00|34071.1|33963.8|34071.4|33959.5|34071.4|33963.8|34068.3|33954.5|19
1648235230000|2022-03-25 19:07:10|34072.8|33956|34060.9|33962|34073.2|33968.1|34046.7|33940.7|31
1648235240000|2022-03-25 19:07:20|34056.1|33949.6|34080.5|33960.5|34080.5|33973.6|34056.1|33949.6|35
1648235250000|2022-03-25 19:07:30|34080.7|33960.7|34076.9|33962.2|34081.1|33965.2|34075.1|33960.1|26
1648235260000|2022-03-25 19:07:40|34076.6|33961.8|34075|33962.7|34078.6|33963.8|34075|33960.3|25
1648235270000|2022-03-25 19:07:50|34071.7|33961.9|34069.9|33970.1|34071.7|33971.8|34058.3|33961.5|23
1648235280000|2022-03-25 19:08:00|34069.7|33969|34063.3|33962.6|34069.7|33971.6|34046.7|33959.9|26
1648235290000|2022-03-25 19:08:10|34064.6|33965.3|34065.6|33966|34069.7|33974.7|34054.8|33961.6|26
1648235300000|2022-03-25 19:08:20|34062.9|33969.9|34058.4|33972.2|34072.1|33972.6|34056.6|33961.7|16
1648235310000|2022-03-25 19:08:30|34059.6|33974.1|34066.6|33971.9|34067.1|33975.1|34059.6|33967.5|25
1648235320000|2022-03-25 19:08:40|34067|33972.1|34058.4|33970.9|34070.8|33975|34047.3|33965|25
1648235330000|2022-03-25 19:08:50|34059.8|33967.3|34053.2|33969.9|34066.8|33978.9|34048.1|33959.7|32
1648235340000|2022-03-25 19:09:00|34058.7|33967.2|34069.4|33967.8|34069.4|33975.6|34050|33963.4|30
1648235350000|2022-03-25 19:09:10|34068.7|33966.9|34074.4|33968.8|34076.3|33972|34068.7|33964.8|22
1648235360000|2022-03-25 19:09:20|34073.3|33970.3|34070.9|33971.5|34075.5|33976.1|34061.6|33966.7|24
1648235370000|2022-03-25 19:09:30|34064.6|33975.6|34071.7|33972.2|34071.7|33975.6|34064.4|33970.8|16
1648235380000|2022-03-25 19:09:40|34070.5|33973.1|34067.7|33962.6|34076.4|33975|34064.3|33962.6|22
1648235390000|2022-03-25 19:09:50|34077|33967.4|34075.2|33974.4|34077|33985.2|34053.7|33962.3|28
1648235400000|2022-03-25 19:10:00|34070.8|33965.6|34077.2|33968.9|34078.8|33972.3|34069.3|33964.8|23
1648235410000|2022-03-25 19:10:10|34077.3|33968.8|34067.8|33974.5|34077.3|33979.5|34061.3|33968.8|15
1648235420000|2022-03-25 19:10:20|34064.1|33976.2|34060.9|33977.6|34073.3|33977.6|34060.9|33968.3|9
1648235430000|2022-03-25 19:10:30|34061.8|33977.8|34070.6|33964.9|34070.6|33977.8|34061.8|33964.9|13
1648235440000|2022-03-25 19:10:40|34068.4|33970.9|34068.3|33970.8|34072.5|33988.6|34038.3|33967.4|29
1648235450000|2022-03-25 19:10:50|34071.1|33967|34053.8|33969.5|34074.2|33973.1|34050.2|33966.7|24
1648235460000|2022-03-25 19:11:00|34043.4|33970.9|34054.8|33955.9|34063.7|33983.1|34033.1|33943.7|27
1648235470000|2022-03-25 19:11:10|34055.2|33956.3|34045.4|33965.7|34055.2|33971.2|34040.4|33956|25
1648235480000|2022-03-25 19:11:20|34043.2|33969.4|34047|33964|34047.1|33969.4|34042.4|33964|23
1648235490000|2022-03-25 19:11:30|34045.8|33967|34071.5|33964.6|34074.9|34001|34018.3|33961.5|27
1648235500000|2022-03-25 19:11:40|34069.2|33967.7|34064|33976.6|34070|33977|34063|33964.9|24
1648235510000|2022-03-25 19:11:50|34065.4|33974.3|34065|33970.2|34066.5|33977.2|34063.5|33969.4|19
1648235520000|2022-03-25 19:12:00|34064.9|33970|34051.4|33931.4|34066.1|33970|34047.2|33927.2|34
1648235530000|2022-03-25 19:12:10|34053.6|33933.6|34053.9|33933.9|34055.9|33935.9|34051.9|33931.9|22
1648235540000|2022-03-25 19:12:20|34053.8|33933.8|34054|33934|34055.8|33935.8|34052.5|33932.5|21
1648235550000|2022-03-25 19:12:30|34053.5|33933.5|34051.3|33931.3|34056.1|33940.8|34051.3|33931.3|21
1648235560000|2022-03-25 19:12:40|34051.8|33931.8|34052.6|33932.6|34053.6|33933.6|34050.2|33930.2|18
1648235570000|2022-03-25 19:12:50|34050.8|33930.8|34053.4|33933.4|34054.7|33940.6|34050.1|33930.1|16
1648235580000|2022-03-25 19:13:00|34054|33934|34053.4|33933.4|34054.8|33934.8|34050.8|33930.8|22
1648235590000|2022-03-25 19:13:10|34052.7|33932.7|34054.4|33934.4|34057.3|33942.4|34052.5|33932.5|19
1648235600000|2022-03-25 19:13:20|34052.9|33932.9|34049.9|33929.9|34054.4|33935.9|34046.6|33929.8|18
1648235610000|2022-03-25 19:13:30|34050.5|33930.5|34049.7|33929.7|34051.2|33933.8|34047.8|33929|23
1648235620000|2022-03-25 19:13:40|34047|33927|34045.9|33925.9|34049.6|33929.6|34044.9|33924.9|21
1648235630000|2022-03-25 19:13:50|34045.2|33925.2|34046.9|33926.9|34046.9|33926.9|34044.1|33924.1|15
1648235640000|2022-03-25 19:14:00|34045.7|33925.7|34047.1|33927.1|34047.4|33930.4|34041.9|33925.7|16
1648235650000|2022-03-25 19:14:10|34046.1|33926.1|34047|33927|34047.5|33927.5|34045.6|33925.6|10
1648235660000|2022-03-25 19:14:20|34046.1|33926.1|34040|33934.8|34046.1|33942.9|34039.2|33926.1|10
1648235670000|2022-03-25 19:14:30|34048.5|33928.5|34045|33926.9|34048.7|33930.1|34045|33925.4|21
1648235680000|2022-03-25 19:14:40|34045.8|33926.1|34039.8|33933.8|34048.3|33940.2|34029.8|33920.6|24
1648235690000|2022-03-25 19:14:50|34039|33936.1|34045.3|33927.3|34049.6|33937.8|34039|33926.3|30
1648235700000|2022-03-25 19:15:00|34045.2|33926.8|34044.3|33928.3|34045.4|33931.2|34035.9|33922.8|22
1648235710000|2022-03-25 19:15:10|34043.9|33926.1|34044.7|33925.4|34045.2|33930.1|34037.4|33925.4|23
1648235720000|2022-03-25 19:15:20|34044.4|33924.8|34039|33921.5|34044.4|33926.8|34039|33919|16
1648235730000|2022-03-25 19:15:30|34039.5|33919.9|34040|33921.2|34041.6|33924.4|34039.1|33919|17
1648235740000|2022-03-25 19:15:40|34040.7|33921.3|34044.6|33925.7|34045.5|33939.5|34028.3|33920.6|26
1648235750000|2022-03-25 19:15:50|34042.1|33922.1|34039.9|33921.8|34042.2|33924.5|34039.9|33921|21
1648235760000|2022-03-25 19:16:00|34040.6|33924.3|34037.4|33927.7|34040.6|33933.3|34027.6|33924.3|20
1648235770000|2022-03-25 19:16:10|34038.1|33928.2|34041.2|33922.9|34041.7|33928.2|34038.1|33922|23
1648235780000|2022-03-25 19:16:20|34040.4|33923.7|34040.9|33929|34044|33933.5|34023.9|33922|21
1648235790000|2022-03-25 19:16:30|34040.7|33920.7|34039.8|33924.6|34042.2|33925.4|34037.6|33918.1|21
1648235800000|2022-03-25 19:16:40|34040.6|33923.7|34041.7|33921.7|34042.1|33925.6|34039.3|33920.5|17
1648235810000|2022-03-25 19:16:50|34030.4|33928.8|34039.3|33926.3|34039.7|33928.8|34030.4|33924.7|18
1648235820000|2022-03-25 19:17:00|34038.8|33925.9|34040.2|33927.1|34040.6|33928.2|34037.9|33925.3|21
1648235830000|2022-03-25 19:17:10|34040.9|33927.9|34041.7|33923.5|34042.1|33927.9|34039.7|33920.8|18
1648235840000|2022-03-25 19:17:20|34041.5|33940.3|34040.2|33922.5|34042.6|33940.3|34016.1|33918.9|18
1648235850000|2022-03-25 19:17:30|34040.8|33924|34042.5|33922.5|34042.6|33925.5|34038.9|33920.6|22
1648235860000|2022-03-25 19:17:40|34042.7|33922.7|34043.3|33923.3|34043.3|33923.3|34041.5|33921.5|14
1648235870000|2022-03-25 19:17:50|34043.2|33923.2|34044.6|33928.7|34044.6|33930.7|34032.3|33922.9|22
1648235880000|2022-03-25 19:18:00|34045.4|33925.4|34042.2|33925.2|34045.4|33930.8|34038.5|33924.5|21
1648235890000|2022-03-25 19:18:10|34042.3|33928.2|34043.2|33923.2|34044.4|33928.6|34041|33921|19
1648235900000|2022-03-25 19:18:20|34043.9|33923.9|34033.8|33927.1|34043.9|33935.2|34030.1|33922.1|16
1648235910000|2022-03-25 19:18:30|34035.2|33928.1|34035.6|33932.9|34036.9|33932.9|34034.3|33926.5|15
1648235920000|2022-03-25 19:18:40|34034.4|33929.7|34039.5|33924.7|34040.9|33929.7|34033.7|33922|16
1648235930000|2022-03-25 19:18:50|34039.3|33924.1|34030.3|33932|34040.6|33937|34028|33924.1|16
1648235940000|2022-03-25 19:19:00|34029.4|33933.6|34030.5|33931.2|34034.3|33937.3|34027.9|33928.2|16
1648235950000|2022-03-25 19:19:10|34032.1|33932|34042.2|33924.4|34042.8|33932|34032.1|33924|21
1648235960000|2022-03-25 19:19:20|34042.4|33923.9|34036.1|33930.9|34042.4|33948.5|34017.2|33921.9|28
1648235970000|2022-03-25 19:19:30|34035|33929.8|34043.3|33924.9|34043.9|33929.8|34035|33920.9|14
1648235980000|2022-03-25 19:19:40|34040.9|33926.2|34040.3|33930.5|34041.8|33936.6|34036.4|33926.2|19
1648235990000|2022-03-25 19:19:50|34039.7|33928.8|34039|33923.8|34040.5|33932.2|34038.5|33923.8|16
1648236000000|2022-03-25 19:20:00|34039.7|33925.3|34039.3|33929.3|34044.3|33939.4|34033.6|33924.6|27
1648236010000|2022-03-25 19:20:10|34038.1|33931.1|34037.3|33930.6|34038.2|33940.1|34031.4|33928.6|19
1648236020000|2022-03-25 19:20:20|34037.9|33931.1|34038.9|33929.3|34040.3|33931.8|34037.9|33928.5|18
1648236030000|2022-03-25 19:20:30|34042.8|33922.8|34042.7|33924.6|34043.4|33927.7|34040.2|33922.8|16
1648236040000|2022-03-25 19:20:40|34041.4|33922.7|34038.6|33934.3|34042.7|33939.1|34034|33922.7|15
1648236050000|2022-03-25 19:20:50|34038.8|33936|34040.2|33930.3|34043|33955.8|34027.9|33908.7|20
1648236060000|2022-03-25 19:21:00|34039.3|33927.7|34039.9|33926.9|34041.3|33930.4|34039.2|33921|16
1648236070000|2022-03-25 19:21:10|34039.3|33924.5|34035.4|33935|34040.9|33951|34027.9|33924.5|23
1648236080000|2022-03-25 19:21:20|34035.2|33937.4|34038.2|33933.9|34043.9|33940.2|34033.9|33921.6|20
1648236090000|2022-03-25 19:21:30|34038.4|33934.1|34036.5|33934.3|34039.7|33936.8|34032.5|33931.2|26
1648236100000|2022-03-25 19:21:40|34036.2|33934|34032.4|33935.8|34046.8|33938.2|34031.2|33926.8|12
1648236110000|2022-03-25 19:21:50|34038.2|33929.4|34035.9|33935.5|34039.5|33945.5|34029.9|33929.4|20
1648236120000|2022-03-25 19:22:00|34037.9|33931.8|34032|33935.4|34038|33937.3|34032|33928.9|29
1648236130000|2022-03-25 19:22:10|34031.6|33935.2|34029.9|33937.8|34036.2|33939.2|34022.9|33928.6|19
1648236140000|2022-03-25 19:22:20|34027|33942.2|34037.3|33931.2|34038|33942.2|34027|33928.9|22
1648236150000|2022-03-25 19:22:30|34036.7|33929.9|34033.8|33930.2|34038.7|33933.7|34032.4|33927.7|21
1648236160000|2022-03-25 19:22:40|34034.8|33928.3|34034.3|33923.7|34035.7|33928.8|34033|33920.8|18
1648236170000|2022-03-25 19:22:50|34033.6|33922.1|34029.1|33928.3|34038.8|33936.3|34025.1|33919.8|13
1648236180000|2022-03-25 19:23:00|34030.7|33930|34040.7|33920.7|34040.7|33930|34030.7|33919.4|13
1648236190000|2022-03-25 19:23:10|34041|33921|34041.9|33921.9|34041.9|33921.9|34039.1|33919.1|21
1648236200000|2022-03-25 19:23:20|34041.2|33921.2|34034.5|33932.5|34041.5|33936.9|34032|33920.3|17
1648236210000|2022-03-25 19:23:30|34034.2|33932.1|34039.2|33927.8|34042.8|33937.8|34034.2|33922.8|24
1648236220000|2022-03-25 19:23:40|34038.6|33929.4|34039|33925.7|34039.8|33930.8|34037.8|33924.5|21
1648236230000|2022-03-25 19:23:50|34038.7|33925.5|34037.3|33930|34038.7|33940.9|34032.5|33924|22
1648236240000|2022-03-25 19:24:00|34037.2|33929.9|34038.5|33922.6|34040.9|33931.6|34037.1|33920.9|22
1648236250000|2022-03-25 19:24:10|34039.1|33924.1|34038.8|33934.5|34040.9|33935.5|34035.3|33922.7|16
1648236260000|2022-03-25 19:24:20|34039.1|33929.5|34043.2|33923.2|34043.2|33932.4|34037.1|33923.2|16
1648236270000|2022-03-25 19:24:30|34042.7|33922.7|34038.9|33918.9|34042.7|33928.8|34027.9|33916.3|21
1648236280000|2022-03-25 19:24:40|34041.4|33921.6|34042.2|33922.2|34043.1|33923.2|34038.8|33918.8|20
1648236290000|2022-03-25 19:24:50|34043.4|33923.4|34049.1|33929.1|34049.1|33939.7|34038.5|33920.8|30
1648236300000|2022-03-25 19:25:00|34042.3|33935.5|34046.7|33926.7|34050.4|33935.6|34042.3|33924.7|31
1648236310000|2022-03-25 19:25:10|34047.1|33927.1|34045.9|33925.9|34049.7|33929.7|34045.1|33925.1|27
1648236320000|2022-03-25 19:25:20|34046.4|33926.4|34043.6|33923.6|34046.4|33926.4|34042.5|33922.5|19
1648236330000|2022-03-25 19:25:30|34038.4|33918.4|34036.8|33916.8|34042|33933.7|34033|33913.9|25
1648236340000|2022-03-25 19:25:40|34037.6|33917.6|34034.2|33914.2|34038.3|33922.7|34031.5|33913.9|20
1648236350000|2022-03-25 19:25:50|34035|33915|34035|33915|34038.5|33918.5|34035|33915|22
1648236360000|2022-03-25 19:26:00|34034.7|33914.7|34036|33916|34036.9|33916.9|34033.8|33913.8|16
1648236370000|2022-03-25 19:26:10|34035.1|33915.1|34032.8|33917.6|34037.4|33922.1|34025.4|33915.1|17
1648236380000|2022-03-25 19:26:20|34027.2|33923|34034.4|33914.4|34035.1|33924.2|34020.3|33910.8|22
1648236390000|2022-03-25 19:26:30|34033.8|33913.8|34012|33908.5|34034.6|33935.1|34006.3|33908.5|18
1648236400000|2022-03-25 19:26:40|34021.6|33909.2|34034.7|33914.7|34034.7|33925.5|34021.6|33909.2|13
1648236410000|2022-03-25 19:26:50|34034.6|33914.6|34035.4|33915.4|34036.1|33916.1|34033.6|33913.6|19
1648236420000|2022-03-25 19:27:00|34035.1|33915.1|34035.5|33915.5|34036.4|33919.7|34028|33915|24
1648236430000|2022-03-25 19:27:10|34035.6|33915.6|34026|33928.4|34036.4|33931.8|34021.7|33915.6|19
1648236440000|2022-03-25 19:27:20|34028.3|33926.4|34026.5|33927|34028.3|33928.8|34019.8|33925.4|20
1648236450000|2022-03-25 19:27:30|34026.9|33927.1|34040.9|33920.9|34040.9|33937.1|34014.6|33920.9|23
1648236460000|2022-03-25 19:27:40|34041.5|33922.8|34037.2|33917.2|34041.9|33922.8|34032.5|33915.9|16
1648236470000|2022-03-25 19:27:50|34037.3|33917.3|34037|33917|34038.1|33918.1|34036.6|33916.6|18
1648236480000|2022-03-25 19:28:00|34037.2|33917.2|34037.4|33917.4|34037.9|33917.9|34036.1|33916.1|13
1648236490000|2022-03-25 19:28:10|34037.6|33917.6|34041.8|33922.4|34041.8|33929.3|34037.4|33917.4|16
1648236500000|2022-03-25 19:28:20|34041.4|33923.7|34042|33922.5|34042.8|33938.2|34011.4|33921.8|15
1648236510000|2022-03-25 19:28:30|34041.3|33925.1|34036.4|33916.4|34041.6|33938.1|34014.2|33912.3|27
1648236520000|2022-03-25 19:28:40|34035.5|33917.3|34032.4|33931.6|34048.2|33931.6|34029.6|33917.3|22
1648236530000|2022-03-25 19:28:50|34036.9|33930.8|34038.7|33926.1|34040.2|33931.6|34035.2|33924.2|17
1648236540000|2022-03-25 19:29:00|34037.3|33928.9|34029.2|33923.9|34040.4|33929.3|34020|33916.2|29
1648236550000|2022-03-25 19:29:10|34026.2|33926.4|34042.6|33923.1|34042.9|33927.9|34022.8|33921.8|16
1648236560000|2022-03-25 19:29:20|34041.8|33924.1|34027.1|33926.8|34041.8|33933.9|34014.5|33923.1|18
1648236570000|2022-03-25 19:29:30|34027.3|33918.1|34036.1|33916.1|34039.8|33919.8|34027.3|33916.1|22
1648236580000|2022-03-25 19:29:40|34036.9|33916.9|34036.1|33916.1|34038.3|33918.3|34032.7|33912.7|21
1648236590000|2022-03-25 19:29:50|34036.3|33916.3|34035.2|33915.2|34036.3|33916.3|34033.8|33913.8|17
1648236600000|2022-03-25 19:30:00|34034.1|33914.1|34039.2|33919.2|34043.1|33924.5|34034.1|33914.1|35
1648236610000|2022-03-25 19:30:10|34038.9|33918.9|34037.1|33917.1|34040.5|33920.5|34036.4|33916.4|20
1648236620000|2022-03-25 19:30:20|34037.4|33917.4|34042.4|33922.4|34048.9|33928.9|34037.4|33917.4|18
1648236630000|2022-03-25 19:30:30|34041|33921|34040.9|33920.9|34045.7|33925.7|34037.1|33917.1|22
1648236640000|2022-03-25 19:30:40|34041|33921|34039.3|33919.3|34041.7|33921.7|34038.8|33918.8|18
1648236650000|2022-03-25 19:30:50|34039.7|33919.7|34039.8|33919.8|34048.5|33928.5|34031.3|33911.3|20
1648236660000|2022-03-25 19:31:00|34038.7|33918.7|34037.7|33917.7|34039.7|33919.7|34036.5|33916.5|16
1648236670000|2022-03-25 19:31:10|34037.8|33917.8|34038.8|33918.8|34039.2|33919.2|34037.2|33917.2|23
1648236680000|2022-03-25 19:31:20|34039.1|33919.1|34035.7|33916.8|34042.5|33922.5|34025.7|33912|20
1648236690000|2022-03-25 19:31:30|34041.3|33921.3|34030.5|33917.6|34042.9|33922.9|34026.4|33913.1|25
1648236700000|2022-03-25 19:31:40|34030.8|33917.5|34042.3|33922.3|34043.1|33923.1|34030.7|33915.8|16
1648236710000|2022-03-25 19:31:50|34042.2|33922.2|34040.2|33920.2|34042.2|33922.2|34039|33919|17
1648236720000|2022-03-25 19:32:00|34040.1|33920.1|34032.2|33919.3|34040.5|33920.5|34032.2|33918.8|22
1648236730000|2022-03-25 19:32:10|34034.9|33919.2|34038.2|33918.2|34046.3|33926.3|34031|33912.6|27
1648236740000|2022-03-25 19:32:20|34037.9|33917.9|34034.9|33920.5|34048.1|33928.1|34034.9|33915.3|22
1648236750000|2022-03-25 19:32:30|34038.2|33920.2|34037.3|33917.3|34045.2|33925.2|34034.6|33915.2|25
1648236760000|2022-03-25 19:32:40|34036.4|33916.4|34042.7|33922.7|34044.9|33924.9|34035.5|33916.2|21
1648236770000|2022-03-25 19:32:50|34042.9|33922.9|34043.1|33923.1|34043.6|33923.6|34035.6|33918.2|19
1648236780000|2022-03-25 19:33:00|34043.8|33923.8|34042.5|33922.5|34044.6|33924.6|34042.5|33922.5|17
1648236790000|2022-03-25 19:33:10|34035.7|33915.7|34034.5|33914.5|34046.8|33926.8|34034.5|33914.5|17
1648236800000|2022-03-25 19:33:20|34031.4|33914|34041|33921|34043.3|33924.2|34026.9|33914|19
1648236810000|2022-03-25 19:33:30|34041.4|33921.4|34040.6|33920.6|34041.4|33921.4|34040|33920|16
1648236820000|2022-03-25 19:33:40|34039.3|33919.3|34041.2|33921.2|34041.6|33923.6|34037.1|33919.3|22
1648236830000|2022-03-25 19:33:50|34040.8|33920.8|34039.9|33919.9|34040.8|33920.8|34036.6|33918.6|13
1648236840000|2022-03-25 19:34:00|34040.1|33920.1|34037.4|33922.6|34049.5|33929.6|34025.1|33912.7|20
1648236850000|2022-03-25 19:34:10|34039|33919|34040.6|33920.6|34046.4|33926.4|34036.9|33917.1|19
1648236860000|2022-03-25 19:34:20|34042.6|33922.6|34038.6|33922.3|34045.2|33925.2|34024.9|33918.9|23
1648236870000|2022-03-25 19:34:30|34039.4|33920.9|34051.7|33931.7|34051.7|33931.7|34037.4|33917.4|15
1648236880000|2022-03-25 19:34:40|34051.2|33931.2|34041.4|33921.4|34051.2|33931.2|34041.4|33921.4|27
1648236890000|2022-03-25 19:34:50|34041.3|33921.3|34040.6|33920.6|34041.7|33921.7|34040.4|33920.4|19
1648236900000|2022-03-25 19:35:00|34036.1|33916.1|34039|33919|34047.3|33927.3|34031.2|33911.2|16
1648236910000|2022-03-25 19:35:10|34040.4|33920.4|34040.9|33920.9|34042.8|33922.8|34038.9|33918.9|17
1648236920000|2022-03-25 19:35:20|34042.3|33922.3|34046.1|33926.1|34049.8|33929.8|34033.8|33913.8|21
1648236930000|2022-03-25 19:35:30|34045.3|33925.3|34037.5|33917.5|34045.3|33925.3|34036.9|33916.9|17
1648236940000|2022-03-25 19:35:40|34037.9|33917.9|34039.4|33919.4|34039.5|33919.5|34037.4|33917.4|20
1648236950000|2022-03-25 19:35:50|34051.7|33934.5|34046.5|33926.5|34051.7|33934.5|34043.2|33923.2|13
1648236960000|2022-03-25 19:36:00|34045.4|33925.4|34041.9|33921.9|34049.1|33929.1|34039.7|33919.7|16
1648236970000|2022-03-25 19:36:10|34044.6|33924.6|34043.1|33923.1|34047.1|33927.1|34040.4|33921.9|13
1648236980000|2022-03-25 19:36:20|34042.9|33922.9|34039.5|33919.5|34045.2|33933.1|34032.6|33918.3|17
1648236990000|2022-03-25 19:36:30|34039.8|33919.8|34036.6|33928.5|34047.9|33929.5|34036.1|33917.6|20
1648237000000|2022-03-25 19:36:40|34039.6|33923.6|34026.8|33927.6|34040.2|33930.5|34022.2|33917.5|24
1648237010000|2022-03-25 19:36:50|34033.6|33921.7|34044.1|33924.1|34048.7|33928.7|34031.3|33918.4|24
1648237020000|2022-03-25 19:37:00|34043.8|33923.8|34038.7|33918.7|34044.8|33924.8|34029.6|33916.8|19
1648237030000|2022-03-25 19:37:10|34038.5|33918.5|34039.7|33919.7|34039.9|33926|34029.7|33914.8|18
1648237040000|2022-03-25 19:37:20|34047|33927|34038.6|33918.6|34047|33927|34038.2|33918.2|28
1648237050000|2022-03-25 19:37:30|34038.8|33918.8|34040.8|33920.8|34040.8|33920.8|34038.7|33918.7|25
1648237060000|2022-03-25 19:37:40|34040.6|33920.6|34046.9|33926.9|34047|33927|34040.6|33920.6|11
1648237070000|2022-03-25 19:37:50|34051.7|33931.7|34047.5|33927.5|34051.7|33931.7|34045.2|33925.2|22
1648237080000|2022-03-25 19:38:00|34048.5|33928.5|34045.4|33925.4|34048.5|33928.5|34044.3|33924.3|19
1648237090000|2022-03-25 19:38:10|34045.6|33925.6|34040.1|33920.1|34045.8|33925.8|34039.5|33919.5|13
1648237100000|2022-03-25 19:38:20|34043.6|33930.2|34038.9|33918.9|34043.7|33930.2|34035.6|33915.6|23
1648237110000|2022-03-25 19:38:30|34039.2|33919.2|34039.6|33919.6|34039.6|33919.6|34038.5|33918.5|14
1648237120000|2022-03-25 19:38:40|34045.4|33926|34045|33925|34049.8|33929.8|34044.3|33924.3|23
1648237130000|2022-03-25 19:38:50|34046|33926|34043.7|33923.7|34046|33926|34043.5|33923.5|15
1648237140000|2022-03-25 19:39:00|34038.4|33918.4|34043.1|33923.1|34043.1|33923.1|34031.7|33911.7|22
1648237150000|2022-03-25 19:39:10|34046.5|33926.5|34043|33923|34046.5|33926.5|34042|33922|11
1648237160000|2022-03-25 19:39:20|34043.4|33923.4|34041.9|33921.9|34043.4|33923.4|34041.8|33921.8|8
1648237170000|2022-03-25 19:39:30|34039.7|33919.7|34050.7|33930.7|34050.7|33930.7|34039|33919|12
1648237180000|2022-03-25 19:39:40|34049.6|33929.6|34047.2|33927.2|34051.4|33931.4|34044.2|33924.2|13
1648237190000|2022-03-25 19:39:50|34048.9|33928.9|34048.1|33928.1|34049.5|33929.5|34047.4|33927.4|7
1648237200000|2022-03-25 19:40:00|34047.2|33927.2|34039.9|33919.9|34047.2|33927.2|34039.3|33919.3|21
1648237210000|2022-03-25 19:40:10|34044.5|33924.5|34039.6|33919.6|34044.8|33924.8|34039.1|33919.1|22
1648237220000|2022-03-25 19:40:20|34040.2|33920.2|34040.6|33920.6|34043.7|33933.1|34031.9|33917.1|30
1648237230000|2022-03-25 19:40:30|34039|33919|34046.2|33926.2|34048|33928|34039|33919|20
1648237240000|2022-03-25 19:40:40|34046.4|33926.4|34045.7|33925.7|34047.8|33927.8|34044|33924|21
1648237250000|2022-03-25 19:40:50|34045.9|33925.9|34047.9|33927.9|34050.3|33930.3|34044.2|33924.2|16
1648237260000|2022-03-25 19:41:00|34047.7|33927.7|34041.8|33921.8|34047.7|33927.7|34040.8|33920.8|15
1648237270000|2022-03-25 19:41:10|34041.5|33921.5|34034.8|33923.5|34042.1|33926.1|34034.8|33919.8|22
1648237280000|2022-03-25 19:41:20|34037.8|33920.6|34036.9|33916.9|34045.6|33925.6|34031.6|33912.5|18
1648237290000|2022-03-25 19:41:30|34039.3|33919.3|34040.5|33920.5|34040.7|33920.7|34036.6|33916.6|16
1648237300000|2022-03-25 19:41:40|34039.7|33919.7|34041.5|33924.7|34044.1|33925.4|34028.9|33913|19
1648237310000|2022-03-25 19:41:50|34041.8|33923.2|34033.7|33923.3|34043.2|33924|34030.1|33917.2|18
1648237320000|2022-03-25 19:42:00|34037.1|33917.1|34038|33918|34038|33918|34034.3|33914.3|14
1648237330000|2022-03-25 19:42:10|34038.3|33918.3|34038.4|33918.4|34038.8|33918.8|34037.6|33917.6|12
1648237340000|2022-03-25 19:42:20|34044.2|33924.2|34038.1|33918.1|34044.2|33924.2|34029.4|33912.8|22
1648237350000|2022-03-25 19:42:30|34038.3|33918.3|34045.2|33925.2|34047.2|33928.6|34025.1|33913.9|17
1648237360000|2022-03-25 19:42:40|34048.9|33928.9|34050.7|33930.7|34050.7|33933.9|34042.4|33922.4|15
1648237370000|2022-03-25 19:42:50|34042.3|33933.3|34036.9|33933.9|34045.9|33938.7|34036.1|33927.9|20
1648237380000|2022-03-25 19:43:00|34042.1|33930.9|34043.4|33928.5|34044.6|33934.1|34040.6|33928.2|16
1648237390000|2022-03-25 19:43:10|34041.4|33932.1|34050.8|33930.8|34054.4|33943.4|34039.9|33923.5|22
1648237400000|2022-03-25 19:43:20|34054.7|33934.7|34045.9|33934.6|34054.7|33951|34032.6|33928.3|25
1648237410000|2022-03-25 19:43:30|34046.4|33930.6|34043.3|33931|34046.4|33939.4|34040.5|33929.3|16
1648237420000|2022-03-25 19:43:40|34042.3|33934.8|34036.5|33932.9|34042.7|33946.3|34028.4|33931.7|18
1648237430000|2022-03-25 19:43:50|34040.8|33935.1|34043.6|33939.5|34045.1|33950.9|34030.3|33930.9|15
1648237440000|2022-03-25 19:44:00|34043.1|33923.1|34033|33941.6|34045.5|33943.9|34028|33921.8|21
1648237450000|2022-03-25 19:44:10|34035.1|33939.8|34033.7|33938.5|34038.3|33946.2|34025.4|33934|20
1648237460000|2022-03-25 19:44:20|34033.6|33936.3|34031.5|33936.4|34037.4|33942.4|34027.7|33933.1|11
1648237470000|2022-03-25 19:44:30|34032.2|33940.3|34042.2|33927.5|34043.8|33945.3|34027.4|33926.2|16
1648237480000|2022-03-25 19:44:40|34042.3|33927.3|34039.8|33934.9|34051.7|33940.2|34034|33927.3|24
1648237490000|2022-03-25 19:44:50|34041.1|33936.8|34042.8|33939.5|34048.9|33948.3|34037.3|33927.4|27
1648237500000|2022-03-25 19:45:00|34041.5|33942.7|34047|33935.8|34049.1|33947.3|34037.5|33934.4|25
1648237510000|2022-03-25 19:45:10|34034.5|33947.3|34037.1|33945.4|34045|33947.3|34034.5|33938|18
1648237520000|2022-03-25 19:45:20|34041.5|33935.9|34043.3|33939.1|34045.1|33942.3|34040.4|33934|10
1648237530000|2022-03-25 19:45:30|34042.8|33937.9|34036.8|33939.9|34049.9|33956.5|34031.1|33929.5|20
1648237540000|2022-03-25 19:45:40|34039.7|33942.7|34047.4|33927.4|34049.1|33942.7|34035.8|33926|18
1648237550000|2022-03-25 19:45:50|34045.6|33925.6|34047|33927|34047.4|33930.8|34045.4|33925.4|12
1648237560000|2022-03-25 19:46:00|34034.5|33942.6|34040.1|33938|34046.8|33952.7|34022.5|33931.4|19
1648237570000|2022-03-25 19:46:10|34037.2|33941.2|34039.8|33941|34041.7|33941.2|34035.7|33932.8|13
1648237580000|2022-03-25 19:46:20|34039.1|33943.3|34034.8|33942.2|34041.3|33945.6|34028|33932.9|17
1648237590000|2022-03-25 19:46:30|34034.1|33943.9|34041.1|33928.9|34045.4|33948.9|34032.2|33925.4|16
1648237600000|2022-03-25 19:46:40|34035|33932.9|34044.6|33928.2|34044.6|33937.5|34035|33928.2|12
1648237610000|2022-03-25 19:46:50|34044.1|33930.2|34048|33928|34048|33938.3|34027|33915.9|26
1648237620000|2022-03-25 19:47:00|34047.8|33927.8|34046.1|33937.7|34054.1|33945.8|34043.6|33926.4|22
1648237630000|2022-03-25 19:47:10|34045.2|33937.5|34045.5|33933.1|34048.1|33944.3|34041.5|33932|19
1648237640000|2022-03-25 19:47:20|34045.7|33934.9|34045|33942.2|34046.4|33949.1|34034.7|33934.9|18
1648237650000|2022-03-25 19:47:30|34041.7|33944.4|34024.8|33958.4|34045.2|33958.4|34024.8|33932|23
1648237660000|2022-03-25 19:47:40|34030.5|33957.6|34038.6|33951.5|34040.6|33962.6|34028.6|33947.7|24
1648237670000|2022-03-25 19:47:50|34041.1|33949.5|34039.5|33955.5|34044.7|33955.5|34039.5|33943.4|20
1648237680000|2022-03-25 19:48:00|34040.4|33954.1|34043.4|33942.9|34044.3|33954.2|34036.5|33940.3|22
1648237690000|2022-03-25 19:48:10|34043.2|33942.7|34041.1|33944.9|34043.8|33950.7|34036.9|33941.4|14
1648237700000|2022-03-25 19:48:20|34041|33944.8|34046.5|33939.8|34049.9|33944.8|34039.9|33929.3|13
1648237710000|2022-03-25 19:48:30|34047.1|33935.9|34039|33940.9|34049.7|33963.5|34030.2|33931.7|28
1648237720000|2022-03-25 19:48:40|34042.2|33932.8|34042.7|33936.2|34044.2|33940.5|34040.9|33932.8|19
1648237730000|2022-03-25 19:48:50|34041.8|33938.9|34032.8|33947.9|34050.9|33948|34032.4|33929.6|15
1648237740000|2022-03-25 19:49:00|34037.4|33939.7|34035.2|33925.7|34037.4|33943.3|34025.6|33923.8|23
1648237750000|2022-03-25 19:49:10|34034.1|33922.9|34038.4|33926.7|34041.3|33931.5|34031|33918.6|18
1648237760000|2022-03-25 19:49:20|34037.2|33928.9|34039.7|33929.9|34039.8|33946.2|34014.7|33924.3|18
1648237770000|2022-03-25 19:49:30|34038.1|33925.5|34033.2|33929.6|34040.3|33935.4|34029.4|33925|19
1648237780000|2022-03-25 19:49:40|34032.2|33927.1|34048|33934.9|34048.4|33936.6|34032.2|33927.1|15
1648237790000|2022-03-25 19:49:50|34000.9|33950.9|34032.3|33948|34032.3|33950.9|34000.9|33946.2|7
1648237800000|2022-03-25 19:50:00|34037.2|33926.9|34027.4|33934.6|34037.2|33934.6|34027|33926.9|19
1648237810000|2022-03-25 19:50:10|34028.9|33929.7|34048.3|33928.3|34048.5|33937|34028.9|33922.8|9
1648237820000|2022-03-25 19:50:20|34048.4|33931.9|34033.1|33928.3|34048.4|33944.4|34010.5|33921.8|17
1648237830000|2022-03-25 19:50:30|34035|33920.2|34034.4|33927.5|34038.4|33934.7|34032.6|33920.2|12
1648237840000|2022-03-25 19:50:40|34035.5|33931.6|34038|33925|34038|33931.6|34034.5|33920.7|12
1648237850000|2022-03-25 19:50:50|34037.4|33933.4|34031.7|33940.8|34037.4|33940.8|34018.7|33933.4|9
1648237860000|2022-03-25 19:51:00|34032.9|33924.8|33991|33871|34033|33934.6|33991|33871|28
1648237870000|2022-03-25 19:51:10|33996.4|33876.4|33996.4|33876.4|34005.6|33885.6|33986.2|33866.2|24
1648237880000|2022-03-25 19:51:20|33992.8|33872.8|33998.6|33878.6|33998.7|33878.7|33983.9|33863.9|15
1648237890000|2022-03-25 19:51:30|34002.6|33882.6|33993.3|33873.3|34003.3|33883.3|33989.2|33869.2|15
1648237900000|2022-03-25 19:51:40|33992.5|33872.5|34004.5|33884.5|34004.5|33884.5|33990.1|33870.1|20
1648237910000|2022-03-25 19:51:50|34004.6|33884.6|33998.8|33878.8|34004.6|33884.6|33992.4|33872.4|17
1648237920000|2022-03-25 19:52:00|34000.7|33880.7|33990.6|33870.6|34004.6|33884.6|33982.3|33862.3|23
1648237930000|2022-03-25 19:52:10|33991.7|33871.7|33998.8|33878.8|33998.9|33878.9|33991.7|33871.7|17
1648237940000|2022-03-25 19:52:20|33998.9|33878.9|33990.4|33870.4|33999.2|33879.2|33990.4|33870.4|15
1648237950000|2022-03-25 19:52:30|33999.7|33879.7|33981.5|33861.5|34000.2|33880.2|33975.3|33855.3|20
1648237960000|2022-03-25 19:52:40|33979.6|33859.6|34004.4|33884.4|34004.4|33884.4|33979.6|33859.6|19
1648237970000|2022-03-25 19:52:50|34004|33884|33987.8|33867.8|34004.1|33884.1|33981.1|33861.1|20
1648237980000|2022-03-25 19:53:00|33991.9|33871.9|33991.8|33871.8|33995|33875|33984.8|33864.8|15
1648237990000|2022-03-25 19:53:10|33990.1|33870.1|33988.4|33868.4|33994.4|33874.4|33987|33867|17
1648238000000|2022-03-25 19:53:20|33989.5|33869.5|33995.2|33875.2|33997.7|33877.7|33959.3|33839.3|25
1648238010000|2022-03-25 19:53:30|33993.8|33873.8|34001.5|33881.5|34004.9|33884.9|33993.8|33873.8|13
1648238020000|2022-03-25 19:53:40|34002.4|33882.4|33993.6|33873.6|34004.1|33884.1|33975.4|33855.4|13
1648238030000|2022-03-25 19:53:50|33993.9|33873.9|33992.8|33872.8|33999.4|33879.4|33992.8|33872.8|14
1648238040000|2022-03-25 19:54:00|33992|33872|33979.3|33859.3|33997.7|33877.7|33972.1|33852.1|11
1648238050000|2022-03-25 19:54:10|33979.1|33859.1|33986.9|33866.9|33986.9|33866.9|33979.1|33859.1|13
1648238060000|2022-03-25 19:54:20|33992.9|33872.9|33980.9|33860.9|34002|33882|33971.3|33851.3|17
1648238070000|2022-03-25 19:54:30|33982.6|33862.6|34001|33881|34001.8|33881.8|33981.4|33861.4|10
1648238080000|2022-03-25 19:54:40|34000.6|33880.6|33981.3|33861.3|34005.6|33885.6|33968|33848|12
1648238090000|2022-03-25 19:54:50|33976.9|33856.9|33988.6|33868.6|33991.5|33871.5|33976.9|33856.9|13
1648238100000|2022-03-25 19:55:00|33988|33868|33989.6|33869.6|33992.5|33872.5|33986.2|33866.2|17
1648238110000|2022-03-25 19:55:10|33986.9|33866.9|34003.7|33883.7|34003.7|33883.7|33976.1|33856.1|21
1648238120000|2022-03-25 19:55:20|34003.4|33883.4|34004.4|33884.4|34004.8|33884.8|34002.9|33882.9|17
1648238130000|2022-03-25 19:55:30|34003.7|33883.7|34003.6|33883.6|34004.6|33884.6|34002.2|33882.2|14
1648238140000|2022-03-25 19:55:40|33990.4|33870.4|33985.5|33865.5|33998.1|33878.1|33977.7|33857.7|17
1648238150000|2022-03-25 19:55:50|33991.4|33871.4|33993.5|33873.5|33993.6|33873.6|33981.7|33861.7|8
1648238160000|2022-03-25 19:56:00|33989.5|33869.5|34023|33903|34030.3|33910.3|33975.4|33855.4|22
1648238170000|2022-03-25 19:56:10|34027.1|33907.1|34019|33899|34029.9|33909.9|34016|33896|33
1648238180000|2022-03-25 19:56:20|34018.5|33898.5|34022.2|33902.2|34026.3|33906.3|34018.5|33898.5|28
1648238190000|2022-03-25 19:56:30|34021.4|33901.4|34020.3|33900.3|34027.6|33908.3|34016.3|33900.3|19
1648238200000|2022-03-25 19:56:40|34022|33902|34028.6|33911|34034.3|33914.3|34013.5|33902|31
1648238210000|2022-03-25 19:56:50|34028.5|33911.1|34038.3|33918.3|34038.3|33918.3|34014.8|33904.4|25
1648238220000|2022-03-25 19:57:00|34031.5|33911.5|34031.6|33911.6|34035.8|33918.4|34016.8|33906.7|29
1648238230000|2022-03-25 19:57:10|34031.9|33911.9|34005|33885|34031.9|33913.4|33992.3|33872.3|23
1648238240000|2022-03-25 19:57:20|34005.3|33885.3|33994.6|33874.6|34007.4|33887.4|33994.6|33874.6|18
1648238250000|2022-03-25 19:57:30|33994.5|33874.5|34010.2|33890.2|34010.5|33890.5|33994.5|33874.5|24
1648238260000|2022-03-25 19:57:40|34012.3|33892.3|34008.1|33888.1|34012.3|33892.3|33995.4|33875.4|22
1648238270000|2022-03-25 19:57:50|34005.3|33885.3|34014.5|33894.5|34023.8|33903.8|34005.3|33885.3|23
1648238280000|2022-03-25 19:58:00|34014.6|33894.6|34005.1|33885.1|34017.5|33897.5|33991.7|33871.7|16
1648238290000|2022-03-25 19:58:10|34002.4|33882.4|34004|33884|34013.7|33893.7|33996.3|33876.3|18
1648238300000|2022-03-25 19:58:20|34005.5|33885.5|34024.4|33904.4|34024.4|33904.4|34004.1|33884.1|20
1648238310000|2022-03-25 19:58:30|34024.2|33904.2|34026|33906|34043.2|33923.2|34011.3|33898|29
1648238320000|2022-03-25 19:58:40|34028.3|33908.3|34034.9|33914.9|34038.2|33918.2|34019.5|33899.5|25
1648238330000|2022-03-25 19:58:50|34025.1|33905.1|34011.7|33905.1|34027.1|33907.1|34011.7|33901.6|27
1648238340000|2022-03-25 19:59:00|34010|33905.2|34025.7|33906.7|34025.7|33907.2|34010|33900.9|25
1648238350000|2022-03-25 19:59:10|34025.6|33906.8|34024.6|33904.6|34028|33908|34021.9|33902.4|22
1648238360000|2022-03-25 19:59:20|34007.4|33906.6|34020|33904.3|34023.5|33910.2|34003.5|33903.5|25
1648238370000|2022-03-25 19:59:30|34008.4|33908.3|34025.7|33905.7|34028.1|33908.3|34008.3|33897|27
1648238380000|2022-03-25 19:59:40|34026.2|33906.2|34023.9|33903.9|34028|33908.1|34020|33900.1|28
1648238390000|2022-03-25 19:59:50|34023.8|33903.8|34019.4|33899.4|34024.3|33904.3|34015.3|33895.3|23
1648238400000|2022-03-25 20:00:00|34019.5|33899.5|34013.4|33903.5|34024.4|33913.4|33998.3|33894.8|26
1648238410000|2022-03-25 20:00:10|34012.6|33903|34021.6|33901.6|34023.1|33911.6|34001.6|33901.5|27
1648238420000|2022-03-25 20:00:20|34021.5|33901.5|34025.1|33905.1|34025.1|33912.1|34015|33901.5|20
1648238430000|2022-03-25 20:00:30|34023.8|33903.8|34023.1|33903.1|34027.2|33907.2|34021.7|33901.7|26
1648238440000|2022-03-25 20:00:40|34022.9|33902.9|34012.8|33909.2|34022.9|33910.5|34004.6|33902.5|19
1648238450000|2022-03-25 20:00:50|34013.9|33908.1|34030.3|33910.3|34030.3|33914.6|34006|33904|14
1648238460000|2022-03-25 20:01:00|34019.8|33899.8|34013.3|33893.3|34022.1|33904.2|34001.9|33893.3|29
1648238470000|2022-03-25 20:01:10|34009|33897.3|34014.2|33894.2|34014.2|33905.3|34003.4|33893.9|28
1648238480000|2022-03-25 20:01:20|34014.1|33894.1|34011.1|33892.6|34015.3|33905.1|34002.8|33884|26
1648238490000|2022-03-25 20:01:30|34011.5|33888.9|34010.7|33890.7|34011.5|33902.3|34003.2|33886.5|21
1648238500000|2022-03-25 20:01:40|34008.5|33894|33988.4|33907|34008.5|33907|33986|33894|14
1648238510000|2022-03-25 20:01:50|33996.3|33907.1|34008.3|33905.4|34016|33907.1|33996.3|33893.6|15
1648238520000|2022-03-25 20:02:00|34017.6|33897.6|34016.5|33896.5|34017.6|33897.6|34014.5|33894.5|12
1648238530000|2022-03-25 20:02:10|34016.1|33896.1|33993.3|33890.7|34021.6|33901.6|33993.3|33890.7|11
1648238540000|2022-03-25 20:02:20|33998.2|33885.5|34009.1|33892|34009.7|33899.6|33994.1|33885.5|16
1648238550000|2022-03-25 20:02:30|34009|33892.1|34011.8|33891.8|34014.8|33903.2|34003.3|33889.5|19
1648238560000|2022-03-25 20:02:40|34013.5|33893.5|34013.2|33893.2|34016.6|33896.6|34011.9|33891.9|14
1648238570000|2022-03-25 20:02:50|34014.9|33894.9|34003.3|33905.4|34017.1|33906.1|33996.4|33894.9|15
1648238580000|2022-03-25 20:03:00|34001.4|33907.8|34017.2|33897.2|34017.2|33907.8|34001.4|33890.7|27
1648238590000|2022-03-25 20:03:10|34015.3|33896.9|34011|33891.6|34016.8|33909.6|33993.2|33889.3|15
1648238600000|2022-03-25 20:03:20|34006.8|33894.3|34007.6|33901.7|34012.8|33901.9|34004.7|33894.3|7
1648238610000|2022-03-25 20:03:30|34022.1|33909|34025.1|33907.4|34025.2|33910.2|34022.1|33907.4|12
1648238620000|2022-03-25 20:03:40|34022|33908.9|34017.7|33897.7|34022.7|33910|33993.3|33892|19
1648238630000|2022-03-25 20:03:50|34018.8|33898.8|34014.9|33909.7|34018.8|33909.7|34014.3|33895.6|8
1648238640000|2022-03-25 20:04:00|34017.4|33897.4|34013.1|33893.1|34018.1|33914.5|33984.3|33893.1|11
1648238650000|2022-03-25 20:04:10|34013.7|33893.7|34013|33893|34014.1|33913.4|33988.1|33893|14
1648238660000|2022-03-25 20:04:20|34014|33894|34014.7|33896|34014.7|33913.9|33986.6|33892.1|14
1648238670000|2022-03-25 20:04:30|34013.9|33893.9|34016|33896|34016.1|33896.1|34013.9|33893.9|7
1648238680000|2022-03-25 20:04:40|33981.5|33898|33999.2|33886.7|33999.9|33900.2|33981.5|33886.7|8
1648238690000|2022-03-25 20:04:50|33999.9|33885.6|34010.2|33902.5|34021.3|33904.4|33999.9|33885.6|33
1648238700000|2022-03-25 20:05:00|34017.3|33905.7|34018.8|33900|34020.7|33905.7|34006.9|33886.9|30
1648238710000|2022-03-25 20:05:10|34018.1|33898.1|34007.5|33897.4|34020.7|33905.4|34000.4|33897.4|14
1648238720000|2022-03-25 20:05:20|34012.8|33894.7|34015.2|33898.8|34015.2|33903.8|34007.9|33894.7|29
1648238730000|2022-03-25 20:05:30|34014.9|33898.9|34003.7|33904.8|34019.4|33904.8|34003.7|33896.4|25
1648238740000|2022-03-25 20:05:40|33989.7|33906.1|34002.2|33903.7|34013.2|33906.1|33989.7|33899.8|26
1648238750000|2022-03-25 20:05:50|34000.2|33902.1|34001.1|33903.2|34013.1|33905.6|34000.2|33901.7|29
1648238760000|2022-03-25 20:06:00|34002|33903.4|33996.2|33907.6|34019.2|33907.6|33996.2|33898.2|23
1648238770000|2022-03-25 20:06:10|34006.5|33899.3|34012.3|33901.8|34012.6|33908.1|34004.4|33898.8|7
1648238780000|2022-03-25 20:06:20|34009.5|33903.8|33992.9|33910.2|34009.5|33910.2|33992.9|33903.8|5
1648238790000|2022-03-25 20:06:30|33989.5|33909|34017.1|33916|34023|33916|33989.5|33894.7|22
1648238800000|2022-03-25 20:06:40|34018.9|33897.2|34025|33905|34026|33921.5|33990.5|33897.2|35
1648238810000|2022-03-25 20:06:50|34015.4|33895.4|34018.3|33898.7|34022.3|33902.3|34009.8|33889.8|32
1648238820000|2022-03-25 20:07:00|34018|33898|34009.7|33901.8|34028|33908|34005.8|33893.4|30
1648238830000|2022-03-25 20:07:10|34012.5|33901.5|34014|33900.5|34025.7|33922|33964.1|33899.7|36
1648238840000|2022-03-25 20:07:20|34011.3|33902.5|34024.7|33909|34026.4|33912.4|34010.7|33902.5|29
1648238850000|2022-03-25 20:07:30|34025.6|33909.6|34024.3|33907.8|34025.6|33912.2|34016.2|33907.8|22
1648238860000|2022-03-25 20:07:40|34026.9|33907.3|34010|33915|34026.9|33915.9|34007.4|33907.3|22
1648238870000|2022-03-25 20:07:50|34009.6|33913.5|33997.7|33896.9|34011.5|33917.6|33990|33896.9|14
1648238880000|2022-03-25 20:08:00|34001.8|33904.5|34024.9|33913.4|34027.3|33918.3|34001.8|33904.5|13
1648238890000|2022-03-25 20:08:10|34025.5|33912|34016.1|33913.9|34025.5|33921.8|34000.2|33911.8|17
1648238900000|2022-03-25 20:08:20|34015.7|33913.6|34015.3|33914.7|34017.9|33916.1|34013.5|33909.7|18
1648238910000|2022-03-25 20:08:30|34015.6|33915.1|34003|33921.2|34017.3|33922.9|33999.7|33912.3|14
1648238920000|2022-03-25 20:08:40|34002.4|33920.2|34002|33915.4|34002.4|33920.2|33998.7|33905.7|12
1648238930000|2022-03-25 20:08:50|34003.9|33919.5|34015|33919.8|34015|33922.9|34003|33919.5|9
1648238940000|2022-03-25 20:09:00|34022|33908.8|34028.5|33910.2|34028.5|33924|34004.2|33907.4|13
1648238950000|2022-03-25 20:09:10|34023.6|33917.3|34023.4|33919.4|34029.3|33923.2|34020.8|33909.3|10
1648238960000|2022-03-25 20:09:20|34003.9|33920|34015.6|33916.6|34015.6|33920|34003.9|33913.7|13
1648238970000|2022-03-25 20:09:30|34002.8|33908.3|34018.3|33916.9|34022.2|33935.8|34002.8|33906.3|25
1648238980000|2022-03-25 20:09:40|34018.5|33909.2|34021.6|33909.2|34021.6|33917.1|34017|33909.2|19
1648238990000|2022-03-25 20:09:50|34020.6|33912.2|34024.4|33911.8|34024.4|33917|33996|33911.8|9
1648239000000|2022-03-25 20:10:00|34023.9|33911.3|34028.3|33919.4|34032.2|33919.4|34020.4|33910.4|10
1648239010000|2022-03-25 20:10:10|34026.6|33921.8|34018.4|33919.6|34026.6|33925.9|34004.1|33914.5|10
1648239020000|2022-03-25 20:10:20|34018.1|33919.3|34007.5|33914.9|34024.8|33922.8|34005.6|33910.6|12
1648239030000|2022-03-25 20:10:30|33995.9|33919.3|34004.3|33930.5|34005.8|33932.2|33995.9|33919|7
1648239040000|2022-03-25 20:10:40|34022.5|33934.9|34011.9|33912.2|34022.5|33938.6|34010.3|33909.7|10
1648239050000|2022-03-25 20:10:50|34026.4|33911.1|34022.9|33911.9|34026.4|33924.2|34010|33909.2|15
1648239060000|2022-03-25 20:11:00|34022.5|33911.4|34026.9|33917|34027.5|33918.1|34018.6|33908.8|13
1648239070000|2022-03-25 20:11:10|34027|33912.2|34010.4|33924.1|34029.6|33924.1|34010.3|33912.1|10
1648239080000|2022-03-25 20:11:20|34014.1|33924.3|34016.3|33936.3|34016.3|33936.3|34005.8|33911.9|9
1648239090000|2022-03-25 20:11:30|34017.4|33936.4|34016.3|33936.4|34017.4|33936.4|34016.3|33935.8|5
1648239100000|2022-03-25 20:11:40|34015.8|33915.6|34030.9|33915|34030.9|33940.4|33960.4|33901|13
1648239110000|2022-03-25 20:11:50|34023.5|33915.1|34028.3|33917.6|34031|33924.1|34023.5|33909.6|13
1648239120000|2022-03-25 20:12:00|34026.3|33920|34030.6|33911.2|34030.7|33920.4|34026.3|33911.2|11
1648239130000|2022-03-25 20:12:10|34012.7|33915.4|34019.3|33918.6|34019.3|33923.7|34005.2|33912.7|7
1648239140000|2022-03-25 20:12:20|34018.6|33915.6|34014.3|33914|34018.9|33923.8|34012|33906.1|22
1648239150000|2022-03-25 20:12:30|34014.5|33917.6|34008.1|33919.8|34022.3|33925.6|33993.1|33904.9|23
1648239160000|2022-03-25 20:12:40|34006.3|33913.9|34011.3|33913.5|34024.6|33919.3|34003.5|33910.1|19
1648239170000|2022-03-25 20:12:50|34008.9|33915.1|34012.5|33913|34016.7|33916.2|34008.2|33907.9|18
1648239180000|2022-03-25 20:13:00|34013.1|33910.5|34020.4|33911.1|34020.4|33916.6|34008.9|33910.5|16
1648239190000|2022-03-25 20:13:10|34004.1|33915.6|34006.1|33919.1|34006.2|33929.8|33976.6|33904.7|14
1648239200000|2022-03-25 20:13:20|34006.8|33916.4|34002|33912.4|34006.8|33917.9|34000|33904.2|14
1648239210000|2022-03-25 20:13:30|34005|33906|34016.7|33922.1|34038.3|33930.8|34000.1|33894.3|31
1648239220000|2022-03-25 20:13:40|34017.4|33923.3|34016|33927.1|34036.2|33927.1|34015.4|33912.2|32
1648239230000|2022-03-25 20:13:50|34018.1|33926.4|34023.8|33933.7|34031.2|33933.7|34009.8|33921.4|27
1648239240000|2022-03-25 20:14:00|34026.2|33930.3|34023.4|33912.1|34034.6|33932.7|34005.3|33909.4|32
1648239250000|2022-03-25 20:14:10|34020.6|33914.9|34023.2|33911.4|34025.4|33914.9|34020.2|33908.5|28
1648239260000|2022-03-25 20:14:20|34025.2|33911.3|34019|33912.4|34032|33914.5|34010|33911|22
1648239270000|2022-03-25 20:14:30|34021.7|33909.8|34023.9|33926.8|34028.4|33928.4|34014.3|33909.8|9
1648239280000|2022-03-25 20:14:40|34019.9|33926.6|34017.9|33931.8|34021.5|33933.3|34017.9|33926.6|7
1648239290000|2022-03-25 20:14:50|34019.3|33922.5|34027.3|33907.3|34028.2|33922.5|33997.6|33906.4|18
1648239300000|2022-03-25 20:15:00|34027.1|33907.1|34017.5|33906|34029.5|33912.5|34017.5|33906|17
1648239310000|2022-03-25 20:15:10|34020.5|33906.3|34022.4|33907.2|34025.4|33907.2|34015.6|33904|13
1648239320000|2022-03-25 20:15:20|34021.7|33906.6|34022.1|33909.3|34024.5|33914.6|34015.6|33904.5|9
1648239330000|2022-03-25 20:15:30|34019|33910.8|34013.6|33912|34021.9|33922.5|33996.5|33903.4|12
1648239340000|2022-03-25 20:15:40|34013.8|33912.1|34012.9|33907.9|34019.4|33912.4|34012.9|33902.5|13
1648239350000|2022-03-25 20:15:50|34013|33909.3|34026|33906|34026.9|33911.7|34011.1|33905.9|16
1648239360000|2022-03-25 20:16:00|34024.6|33908.1|34017.5|33908.1|34025.9|33911.7|34009.4|33906.3|14
1648239370000|2022-03-25 20:16:10|34017.3|33909.7|34019.9|33908|34021.5|33911.8|34015.5|33905.6|15
1648239380000|2022-03-25 20:16:20|34021.1|33905.9|34014.9|33907|34021.2|33909.8|34012.3|33902.2|14
1648239390000|2022-03-25 20:16:30|34014.5|33909.2|33995.8|33923.7|34014.5|33926.1|33976.1|33909.2|7
1648239400000|2022-03-25 20:16:40|33998.9|33924.2|34015|33912.8|34015|33925.9|33998.5|33912.8|5
1648239410000|2022-03-25 20:16:50|34013.1|33913.9|34018.4|33909.2|34023.1|33914.1|34009.9|33904.2|17
1648239420000|2022-03-25 20:17:00|34024.5|33904.5|34025.5|33906.7|34025.5|33909.6|34020|33904.3|16
1648239430000|2022-03-25 20:17:10|34025|33906.5|34028.2|33910.4|34028.2|33910.4|34023.8|33906.5|18
1648239440000|2022-03-25 20:17:20|34029.3|33909.3|34004.4|33910.8|34029.3|33913.6|33998.7|33906|13
1648239450000|2022-03-25 20:17:30|34020|33906.7|34019.6|33915.6|34021|33916.8|34016.8|33903.3|14
1648239460000|2022-03-25 20:17:40|34019.7|33919.5|34014.5|33914.7|34030|33919.5|34009.4|33906.3|20
1648239470000|2022-03-25 20:17:50|34015.5|33916.4|34016.2|33915.6|34016.2|33916.4|34015.5|33915.6|3
1648239480000|2022-03-25 20:18:00|34025.8|33907.6|34019.7|33909.5|34025.8|33914.3|34008.6|33907.6|11
1648239490000|2022-03-25 20:18:10|34020|33908.8|34019.1|33926.7|34022.5|33928.1|34007.9|33907.3|10
1648239500000|2022-03-25 20:18:20|34019.6|33925.3|33997.4|33924.6|34020.3|33931.4|33994.8|33922.7|11
1648239510000|2022-03-25 20:18:30|33999.9|33925.1|34023|33917.4|34023.1|33926.4|33999.9|33913.1|8
1648239520000|2022-03-25 20:18:40|34029|33909|34020.6|33910.8|34030|33924|33999.5|33909|8
1648239530000|2022-03-25 20:18:50|34019.9|33910.5|34024.1|33910.4|34025.4|33917|34015.1|33906.3|7
1648239540000|2022-03-25 20:19:00|34021.5|33912.2|34021.1|33925.8|34025.9|33925.8|34021|33907.2|9
1648239550000|2022-03-25 20:19:10|34016.2|33927.7|34024.9|33906.5|34024.9|33927.9|34003.5|33889|9
1648239560000|2022-03-25 20:19:20|34025.9|33910.7|34020.9|33909|34025.9|33914.1|34018.4|33905.2|12
1648239570000|2022-03-25 20:19:30|34019.8|33904.3|34026.5|33906.5|34032.1|33912.6|34016.3|33904.3|16
1648239580000|2022-03-25 20:19:40|34021.4|33912.5|34031|33911|34031.8|33915|34021.3|33908.9|16
1648239590000|2022-03-25 20:19:50|34030.8|33910.8|34021.6|33910.9|34031.7|33915.6|34012|33909.6|7
1648239600000|2022-03-25 20:20:00|34028.3|33908.3|34013.5|33915.3|34028.9|33915.3|34008.3|33907.9|16
1648239610000|2022-03-25 20:20:10|34010.7|33909.5|34023.4|33910.1|34031.2|33913.4|34005|33905.6|14
1648239620000|2022-03-25 20:20:20|34020.3|33914|34026.7|33911|34027.4|33925.4|34020.3|33908.4|11
1648239630000|2022-03-25 20:20:30|34031.3|33911.3|34018.3|33917.5|34032.2|33917.5|34003.8|33906.9|11
1648239640000|2022-03-25 20:20:40|34017.2|33920.5|34023.1|33914.5|34027.8|33920.5|34017.2|33907.3|9
1648239650000|2022-03-25 20:20:50|34026.7|33911|34017.4|33915.3|34027.2|33915.3|34012.6|33910.4|14
1648239660000|2022-03-25 20:21:00|34023.3|33920.6|34024.3|33923.5|34026.8|33927.2|34017.9|33918.3|11
1648239670000|2022-03-25 20:21:10|34023.8|33925.4|34008.7|33929.9|34023.8|33929.9|33995.9|33921.4|8
1648239680000|2022-03-25 20:21:20|34008.4|33928.5|34027.2|33910|34027.8|33928.5|34008.3|33908.6|9
1648239690000|2022-03-25 20:21:30|34021.2|33917.3|34024.3|33911.2|34031.9|33918|34009.3|33909.7|13
1648239700000|2022-03-25 20:21:40|34024.1|33913.8|34016.7|33912.8|34027.6|33914.7|34016.7|33910.6|16
1648239710000|2022-03-25 20:21:50|34016|33912.2|34015.3|33909.8|34023.3|33912.2|34010.5|33905.8|19
1648239720000|2022-03-25 20:22:00|34024|33911|34015.6|33911.4|34028.9|33921.2|34006.9|33911|11
1648239730000|2022-03-25 20:22:10|34016.2|33912.5|34018.1|33919.3|34023|33919.3|34016.2|33911.8|8
1648239740000|2022-03-25 20:22:20|34019.6|33915.4|34015.3|33912.7|34027.4|33915.4|34015.3|33906.8|7
1648239750000|2022-03-25 20:22:30|34017.2|33910.9|34024.4|33912|34026.1|33918|34016|33909.1|15
1648239760000|2022-03-25 20:22:40|34021.9|33914.6|34006.5|33913.8|34025.9|33915|34006.5|33909|14
1648239770000|2022-03-25 20:22:50|33999.7|33922.3|34017.3|33911.8|34025.7|33922.3|33995.4|33900.3|14
1648239780000|2022-03-25 20:23:00|34025.3|33901.6|33996.9|33920.2|34026.6|33920.2|33996.9|33901.6|10
1648239790000|2022-03-25 20:23:10|33999.5|33907.4|34019.9|33915.9|34025.3|33916.4|33999.5|33907.4|11
1648239800000|2022-03-25 20:23:20|34016.7|33918.6|34010.4|33916.1|34026.5|33918.6|34010.4|33906.7|5
1648239810000|2022-03-25 20:23:30|34013.8|33915|34026.2|33911.6|34026.2|33915|34013.8|33908.8|11
1648239820000|2022-03-25 20:23:40|34026.6|33910.8|34000.6|33918.8|34026.8|33920.1|34000.6|33910.7|13
1648239830000|2022-03-25 20:23:50|34004.8|33919.3|34022.5|33907.9|34022.5|33920.8|34004.7|33907.7|22
1648239840000|2022-03-25 20:24:00|34022.4|33910.3|34011.7|33909.6|34024.2|33910.4|33998.7|33903|9
1648239850000|2022-03-25 20:24:10|34015.5|33913.9|34021|33909.9|34021.2|33914|34007.1|33909.9|7
1648239860000|2022-03-25 20:24:20|34021.2|33914.2|34020.2|33915.9|34026.9|33915.9|34020.2|33909|6
1648239870000|2022-03-25 20:24:30|34026.3|33908.3|34016.3|33933|34026.9|33933|34016.3|33908.3|6
1648239880000|2022-03-25 20:24:40|33993.2|33924.3|34023|33926.8|34023.8|33926.8|33993.2|33918.3|7
1648239890000|2022-03-25 20:24:50|34026.3|33924.8|34020.5|33923.8|34026.3|33929|34018.2|33920.3|9
1648239900000|2022-03-25 20:25:00|34021.8|33925.3|34031.4|33911.4|34031.4|33925.3|33989.2|33906.2|18
1648239910000|2022-03-25 20:25:10|34030.7|33910.7|34031.7|33911.7|34031.7|33914.2|34029.3|33910.3|9
1648239920000|2022-03-25 20:25:20|34031.6|33913.8|34016.1|33916.6|34031.7|33916.6|34011.5|33911.7|11
1648239930000|2022-03-25 20:25:30|34019.7|33915.3|34020.6|33926.9|34023.2|33929|34017.7|33915.3|7
1648239940000|2022-03-25 20:25:40|34021.6|33927.5|34019.9|33926.6|34021.6|33929.1|33989.1|33915.8|10
1648239950000|2022-03-25 20:25:50|34022.6|33921.9|34030.4|33910.4|34030.7|33929.3|34017.6|33910.4|18
1648239960000|2022-03-25 20:26:00|34029.8|33909.8|34027|33907.7|34030.2|33917.3|34014|33905|30
1648239970000|2022-03-25 20:26:10|34026.5|33909.3|34026.7|33906.7|34028|33911.9|34023.1|33905.7|17
1648239980000|2022-03-25 20:26:20|34027.1|33907.1|34015.5|33907.5|34027.1|33907.5|34014.6|33905.7|10
1648239990000|2022-03-25 20:26:30|34016.3|33905.2|34004.1|33922.8|34016.3|33923.1|34000.3|33903.4|10
1648240000000|2022-03-25 20:26:40|34006.2|33922.2|34018.1|33922.7|34018.1|33922.7|34006.1|33917.9|10
1648240010000|2022-03-25 20:26:50|33987.5|33918.8|34011.2|33917.8|34012.4|33924.1|33987.5|33913.6|7
1648240020000|2022-03-25 20:27:00|34012.3|33915.5|34015|33909.4|34027|33915.5|34010.3|33905.5|20
1648240030000|2022-03-25 20:27:10|34015.2|33910|34015.1|33910.3|34019.2|33910.3|34015|33903.7|15
1648240040000|2022-03-25 20:27:20|34018.7|33907|34003.1|33905.7|34018.7|33914.3|33992.6|33905.5|21
1648240050000|2022-03-25 20:27:30|34004.6|33905.5|34017.5|33907.6|34017.5|33912|34004.6|33902.4|16
1648240060000|2022-03-25 20:27:40|34017.6|33907.7|34026.2|33906.6|34026.2|33907.7|34013.2|33901.8|17
1648240070000|2022-03-25 20:27:50|34026.4|33906.8|34020.9|33908.4|34026.4|33915.7|34005.2|33905.8|21
1648240080000|2022-03-25 20:28:00|34021|33907.6|34016.5|33910.6|34023|33911.2|34012.8|33906.4|18
1648240090000|2022-03-25 20:28:10|34017.4|33909.6|34021.8|33909.6|34023.1|33910.5|34017.4|33908.3|17
1648240100000|2022-03-25 20:28:20|34019.4|33904|34017.4|33909.4|34019.8|33912.8|34016.2|33904|16
1648240110000|2022-03-25 20:28:30|34017.8|33908.7|33998.7|33916.6|34020.2|33916.6|33993.8|33907.4|11
1648240120000|2022-03-25 20:28:40|34004.4|33906.9|34005|33918.8|34038.6|33925.1|33994.7|33900.8|28
1648240130000|2022-03-25 20:28:50|34003.8|33917.9|34000.6|33919.3|34024.1|33924.8|33998.4|33887.1|37
1648240140000|2022-03-25 20:29:00|34035.3|33915.3|34006.8|33886.8|34035.3|33923.6|33989.7|33880.4|38
1648240150000|2022-03-25 20:29:10|34006.5|33886.5|33996.7|33885.9|34020.4|33917.7|33990.4|33885.9|40
1648240160000|2022-03-25 20:29:20|33993|33889.4|33993.2|33891.4|33999.9|33891.4|33980.3|33865.4|39
1648240170000|2022-03-25 20:29:30|33992.7|33879.2|34007.2|33896.3|34031.4|33921.2|33992.7|33879.2|39
1648240180000|2022-03-25 20:29:40|34004.8|33894.8|34000.8|33904.2|34024.3|33924.9|33999.7|33885.7|40
1648240190000|2022-03-25 20:29:50|33997.1|33907.6|34008.6|33888.6|34018.1|33909.1|33993.8|33884.2|38
1648240200000|2022-03-25 20:30:00|34010.7|33899.5|33999.9|33879.9|34011.1|33900.3|33997.5|33877.5|34
1648240210000|2022-03-25 20:30:10|33997.2|33877.2|34005.2|33885.2|34008.8|33888.8|33995.6|33875.6|30
1648240220000|2022-03-25 20:30:20|34006.1|33886.1|34004.2|33884.2|34006.1|33886.1|33996.3|33876.3|21
1648240230000|2022-03-25 20:30:30|34004.3|33884.3|33998.7|33908.4|34013.2|33920.9|33991.6|33884.3|17
1648240240000|2022-03-25 20:30:40|34005.7|33899|34015.2|33898.3|34015.2|33914.4|33995.7|33875.7|39
1648240250000|2022-03-25 20:30:50|34020.5|33900.5|34006.4|33900.1|34020.5|33932|33990.9|33892.1|38
1648240260000|2022-03-25 20:31:00|34000.4|33880.4|34001.1|33881.1|34008.4|33888.4|33996.3|33876.3|37
1648240270000|2022-03-25 20:31:10|33999.7|33879.7|34003.8|33883.8|34009.2|33889.2|33997.2|33877.2|36
1648240280000|2022-03-25 20:31:20|34003|33883|34001.8|33881.8|34009|33889|34000.7|33880.7|28
1648240290000|2022-03-25 20:31:30|33998.7|33878.7|33997.6|33908.9|34011.1|33908.9|33997.6|33878.7|37
1648240300000|2022-03-25 20:31:40|33997.3|33909|34003|33893.6|34018.7|33909|33995.5|33888.4|38
1648240310000|2022-03-25 20:31:50|34003.1|33893.8|34008.9|33895.8|34016.5|33924.1|33996.2|33884.2|40
1648240320000|2022-03-25 20:32:00|34012|33892|33999.2|33906.1|34014.2|33915.4|33996.4|33887.6|39
1648240330000|2022-03-25 20:32:10|34010.4|33896.7|34008.2|33888.2|34018.8|33923.5|34001.1|33887.5|35
1648240340000|2022-03-25 20:32:20|34010.4|33901.6|34014.3|33900.7|34016.4|33925.5|33995.7|33889.3|36
1648240350000|2022-03-25 20:32:30|34009|33889|34012.9|33912.1|34019|33912.1|33996.7|33888|37
1648240360000|2022-03-25 20:32:40|34019|33900|34012.3|33898.3|34019|33926.8|34003.6|33885.8|39
1648240370000|2022-03-25 20:32:50|34006.9|33899.4|34012|33904.7|34018.3|33914.9|34002.4|33886.5|37
1648240380000|2022-03-25 20:33:00|34020.9|33902.1|34001|33881|34020.9|33911.9|34001|33881|35
1648240390000|2022-03-25 20:33:10|33999.4|33879.4|34008.3|33888.3|34008.3|33888.3|33994.9|33874.9|34
1648240400000|2022-03-25 20:33:20|34009|33889|34008.4|33888.4|34009|33889|33996.5|33876.5|36
1648240410000|2022-03-25 20:33:30|34008.7|33888.7|34001.5|33896.8|34008.7|33903.1|33999.6|33879.6|34
1648240420000|2022-03-25 20:33:40|34002.5|33898.4|34012.5|33892.5|34016|33909.6|33997.5|33892.5|36
1648240430000|2022-03-25 20:33:50|34012.9|33892.9|34005|33906.3|34018.7|33925.8|33997|33889.8|36
1648240440000|2022-03-25 20:34:00|34014.2|33894.2|34003.2|33914.9|34020.5|33914.9|34002.9|33894.2|32
1648240450000|2022-03-25 20:34:10|34020.1|33902.7|34009|33897.4|34020.1|33925.4|33998.8|33886.8|39
1648240460000|2022-03-25 20:34:20|34015|33895|34007.1|33907.7|34017|33907.7|34005.9|33889.2|20
1648240470000|2022-03-25 20:34:30|34001.3|33899.6|33980.9|33889|34008.6|33907|33978.7|33884.3|39
1648240480000|2022-03-25 20:34:40|33984.6|33885.2|34010.7|33906.3|34017.3|33906.3|33976.8|33876.8|39
1648240490000|2022-03-25 20:34:50|34009.8|33907.4|34007.6|33887.6|34018.1|33919.2|33997.9|33887.6|36
1648240500000|2022-03-25 20:35:00|34006.8|33886.8|34009.2|33889.2|34009.2|33895.5|33994.9|33884.5|37
1648240510000|2022-03-25 20:35:10|34009.4|33889.4|34001|33893.2|34014.3|33909|33995.2|33878.4|38
1648240520000|2022-03-25 20:35:20|34001.7|33899.9|34010.8|33890.8|34014.9|33899.9|33993.1|33885.1|36
1648240530000|2022-03-25 20:35:30|34012.2|33897.8|34016.3|33927.2|34024.1|33928.2|34004.6|33897.8|40
1648240540000|2022-03-25 20:35:40|34014.2|33927.3|34017.9|33897.9|34039.3|33927.3|34001.6|33895.3|37
1648240550000|2022-03-25 20:35:50|34022.7|33902.7|34028.1|33908.1|34030.9|33910.9|34021.6|33901.6|33
1648240560000|2022-03-25 20:36:00|34029.3|33909.3|34022.8|33902.8|34035.9|33915.9|34022.8|33902.8|29
1648240570000|2022-03-25 20:36:10|34022.5|33902.5|34029.5|33927.4|34030.6|33928.5|34022.5|33902.5|17
1648240580000|2022-03-25 20:36:20|34030.6|33926.9|34020|33930.7|34031.2|33930.8|34020|33926.6|23
1648240590000|2022-03-25 20:36:30|34019.6|33931.1|34019.9|33925.2|34020.9|33934.1|34017.8|33919.2|16
1648240600000|2022-03-25 20:36:40|34019.8|33920.5|34044.4|33924.4|34044.4|33924.4|34019.8|33920.3|15
1648240610000|2022-03-25 20:36:50|34043.9|33923.9|34030.5|33920.1|34043.9|33923.9|34030.5|33920.1|7
1648240620000|2022-03-25 20:37:00|34034.2|33919.8|33995.8|33875.8|34043.1|33923.1|33979.5|33859.5|26
1648240630000|2022-03-25 20:37:10|33996.8|33876.8|34024.8|33904.8|34024.8|33904.8|33996.8|33876.8|27
1648240640000|2022-03-25 20:37:20|34016.3|33896.3|34010.2|33890.2|34022.3|33902.3|34010.2|33890.2|14
1648240650000|2022-03-25 20:37:30|34010.5|33890.5|34019|33899|34024.5|33904.5|34010.1|33890.1|17
1648240660000|2022-03-25 20:37:40|34019.3|33899.3|34030.3|33910.3|34030.3|33910.3|34019.3|33899.3|9
1648240670000|2022-03-25 20:37:50|34029.6|33909.6|34028.7|33908.7|34031.2|33911.2|34028.1|33908.1|11
1648240680000|2022-03-25 20:38:00|34027.9|33907.9|34028.8|33908.8|34033.1|33913.1|34010.3|33890.3|15
1648240690000|2022-03-25 20:38:10|34028.1|33908.1|34023.4|33903.4|34032.3|33912.3|34022.7|33902.7|11
1648240700000|2022-03-25 20:38:20|34026.8|33906.8|34023.7|33903.7|34028.9|33908.9|34022.5|33902.5|17
1648240710000|2022-03-25 20:38:30|34025.1|33905.1|34023|33903|34029.2|33909.2|34022.6|33902.6|13
1648240720000|2022-03-25 20:38:40|34005.1|33885.1|34014.2|33894.2|34019.8|33899.8|34005.1|33885.1|20
1648240730000|2022-03-25 20:38:50|34016.7|33896.7|34013.2|33893.2|34020|33900|34013.2|33893.2|10
1648240740000|2022-03-25 20:39:00|34016.2|33896.2|34023.6|33903.6|34026.5|33906.5|34009.6|33889.6|25
1648240750000|2022-03-25 20:39:10|34025|33905|34022.9|33902.9|34035.7|33915.7|34022.7|33902.7|14
1648240760000|2022-03-25 20:39:20|34025|33905|34021|33901|34028.1|33908.1|34021|33901|10
1648240770000|2022-03-25 20:39:30|34023.7|33903.7|34004|33884|34025.5|33905.5|34004|33884|9
1648240780000|2022-03-25 20:39:40|34010.8|33890.8|34024.9|33904.9|34025.3|33905.3|34008.7|33888.7|15
1648240790000|2022-03-25 20:39:50|34025.1|33905.1|34021.4|33901.4|34025.1|33905.1|34011.4|33891.4|15
1648240800000|2022-03-25 20:40:00|34025.2|33905.2|34028|33908|34028.6|33908.6|34023.8|33903.8|17
1648240810000|2022-03-25 20:40:10|34029.9|33909.9|34020.5|33900.5|34032.2|33912.2|34020.5|33900.5|14
1648240820000|2022-03-25 20:40:20|34021.5|33901.5|34023.6|33903.6|34023.6|33903.6|34021.5|33901.5|8
1648240830000|2022-03-25 20:40:30|34028|33908|34030.6|33910.6|34031.3|33911.3|34027.9|33907.9|7
1648240840000|2022-03-25 20:40:40|34028.1|33908.1|34021.9|33901.9|34031.8|33911.8|34021.9|33901.9|9
1648240850000|2022-03-25 20:40:50|34014|33894|34025.5|33905.5|34050.5|33930.5|34014|33894|10
1648240860000|2022-03-25 20:41:00|34026.5|33906.5|34028.3|33908.3|34030.5|33914.7|33991.5|33884.6|20
1648240870000|2022-03-25 20:41:10|34023.6|33914.4|34009.5|33911.7|34029.5|33938.7|33972.3|33893.1|34
1648240880000|2022-03-25 20:41:20|33995.7|33908.9|34026|33906|34029.5|33913|33986.9|33895.9|17
1648240890000|2022-03-25 20:41:30|34018|33913|34016.3|33896.3|34035.5|33930.2|33971|33886.5|37
1648240900000|2022-03-25 20:41:40|34017|33897|34028.5|33908.5|34033|33913|33979.7|33890.7|32
1648240910000|2022-03-25 20:41:50|34027.5|33907.5|34030|33910|34042.5|33922.5|33999.6|33892.7|30
1648240920000|2022-03-25 20:42:00|34022.6|33902.6|34022.5|33902.5|34029.4|33910.6|33990.9|33894|19
1648240930000|2022-03-25 20:42:10|34022|33902|34020.3|33900.3|34022|33902|34015.3|33895.3|22
1648240940000|2022-03-25 20:42:20|34018.4|33898.4|34003.1|33883.1|34022.3|33902.3|34003|33883|25
1648240950000|2022-03-25 20:42:30|34003.4|33883.4|34015.7|33897.3|34017|33897.3|34003.4|33883.4|18
1648240960000|2022-03-25 20:42:40|34015.3|33900.9|34017.8|33897.8|34017.8|33905.1|34015.2|33895.8|14
1648240970000|2022-03-25 20:42:50|34018.3|33898.9|34018.6|33898.6|34018.6|33906.2|34013.2|33897.8|9
1648240980000|2022-03-25 20:43:00|34016.7|33896.7|34012.2|33892.4|34016.7|33902.1|34007.3|33887.3|17
1648240990000|2022-03-25 20:43:10|34012.1|33892.1|34012.3|33892.7|34014.1|33899.2|34009.2|33892.1|21
1648241000000|2022-03-25 20:43:20|34012.2|33892.6|34014.8|33894.8|34014.8|33902.2|34009.3|33891.2|13
1648241010000|2022-03-25 20:43:30|34015.2|33895.2|34007.6|33893.9|34015.2|33904.4|34001.7|33881.7|23
1648241020000|2022-03-25 20:43:40|34005.1|33907.2|34016.1|33896.1|34018|33907.2|34005.1|33896.1|12
1648241030000|2022-03-25 20:43:50|34017.3|33897.3|34014.6|33900.3|34017.9|33905.5|34012.1|33896.2|23
1648241040000|2022-03-25 20:44:00|34009.7|33893.4|34007.3|33895.3|34012.8|33904.9|34004.1|33889.8|37
1648241050000|2022-03-25 20:44:10|34010.2|33892.5|34012|33893|34012.3|33903|34003.6|33891.6|38
1648241060000|2022-03-25 20:44:20|34012.4|33893.1|34018.8|33901.8|34018.8|33907.2|34012.4|33893|16
1648241070000|2022-03-25 20:44:30|34018.9|33902|34010.4|33903.2|34020.5|33908.5|34010.4|33894.2|14
1648241080000|2022-03-25 20:44:40|34013.2|33904.6|34010.7|33890.7|34019.3|33904.6|34009|33889.1|21
1648241090000|2022-03-25 20:44:50|34009.7|33890.8|34007.1|33891.9|34012|33893.7|34005.9|33889.4|40
1648241100000|2022-03-25 20:45:00|34007.6|33892.4|34003.8|33883.8|34009.5|33893|34000.5|33883.8|37
1648241110000|2022-03-25 20:45:10|34003.9|33883.9|34005.8|33885.8|34006|33886|34003.9|33883.9|35
1648241120000|2022-03-25 20:45:20|34005.6|33885.6|34004.9|33884.9|34007.3|33887.3|34003.7|33883.7|34
1648241130000|2022-03-25 20:45:30|34005.1|33885.1|34009.1|33889.1|34009.5|33889.5|34003.8|33883.8|31
1648241140000|2022-03-25 20:45:40|34008.6|33888.6|34004.7|33884.7|34008.6|33888.6|34004.5|33884.5|32
1648241150000|2022-03-25 20:45:50|34004.5|33884.5|34005.1|33885.1|34007.2|33887.2|34002.5|33882.5|36
1648241160000|2022-03-25 20:46:00|34004.6|33884.6|34004.8|33884.8|34008.2|33890.1|34003.1|33883.1|33
1648241170000|2022-03-25 20:46:10|34004.5|33884.5|34005.1|33885.1|34006.7|33886.7|34004.4|33884.4|29
1648241180000|2022-03-25 20:46:20|34004.7|33884.7|34005.2|33885.2|34006.8|33886.8|34004.5|33884.5|35
1648241190000|2022-03-25 20:46:30|34005.9|33885.9|34004.8|33884.8|34006.4|33886.4|34002.2|33882.2|31
1648241200000|2022-03-25 20:46:40|34005.8|33885.8|34005.3|33885.3|34006.1|33886.1|34003.3|33883.3|26
1648241210000|2022-03-25 20:46:50|34005.4|33885.4|34005|33885|34008|33888|34004|33884|36
1648241220000|2022-03-25 20:47:00|34005.3|33885.3|34005.1|33885.1|34006.6|33890|34000.9|33883|37
1648241230000|2022-03-25 20:47:10|34004.9|33884.9|34000.5|33885.4|34007.1|33887.1|34000.5|33884.2|33
1648241240000|2022-03-25 20:47:20|34000|33885.3|34005.6|33885.6|34006.8|33890.1|34000|33883.5|37
1648241250000|2022-03-25 20:47:30|34006.3|33886.3|34006.3|33886.3|34007.5|33887.5|34005.3|33885.3|36
1648241260000|2022-03-25 20:47:40|34007.5|33887.5|34005.3|33885.3|34008.8|33888.8|34003.2|33883.2|34
1648241270000|2022-03-25 20:47:50|34005|33885|34004|33884|34007.9|33887.9|34002.6|33882.6|37
1648241280000|2022-03-25 20:48:00|34004.5|33887.1|34006.3|33886.3|34007.2|33888.1|34002.6|33883|39
1648241290000|2022-03-25 20:48:10|34006|33886|34002.4|33885.3|34006.5|33888.7|34000.2|33884.2|31
1648241300000|2022-03-25 20:48:20|34002.8|33889.6|34005.4|33885.4|34007.7|33889.8|34001.4|33884.3|38
1648241310000|2022-03-25 20:48:30|34006.4|33886.4|34006.3|33886.3|34007.2|33887.2|34001.2|33884.1|33
1648241320000|2022-03-25 20:48:40|34007|33887|34003|33883.2|34008.1|33888.1|34003|33883.2|35
1648241330000|2022-03-25 20:48:50|34003.2|33883.3|34005.3|33886.6|34007.9|33888.5|34002.7|33883.3|34
1648241340000|2022-03-25 20:49:00|34005.9|33886.1|34008.7|33891.2|34012.2|33892.2|34003.7|33885.4|35
1648241350000|2022-03-25 20:49:10|34008.6|33891.1|34009.7|33889.7|34011.6|33891.6|34008.4|33889.1|23
1648241360000|2022-03-25 20:49:20|34009.5|33889.5|34009.1|33889.1|34012.3|33892.3|34002.9|33882.9|32
1648241370000|2022-03-25 20:49:30|34012.6|33894.4|34012.4|33895.5|34012.7|33897.9|34001.2|33881.2|30
1648241380000|2022-03-25 20:49:40|34011.6|33893.8|34005.4|33897|34014.1|33897.2|34005.4|33891|22
1648241390000|2022-03-25 20:49:50|34008.6|33898.4|34011.7|33894.2|34014.2|33904.4|34008.2|33890.6|26
1648241400000|2022-03-25 20:50:00|34013.3|33893.3|34014.9|33894.9|34014.9|33895.6|33963.4|33843.4|38
1648241410000|2022-03-25 20:50:10|34012.8|33892.8|34010.1|33890.1|34014|33894|33982.7|33862.7|33
1648241420000|2022-03-25 20:50:20|34011.5|33891.5|34004.7|33884.7|34014.1|33894.1|33993.4|33873.4|30
1648241430000|2022-03-25 20:50:30|34007.1|33887.1|34011.7|33891.7|34011.7|33892.8|34006.9|33886.9|27
1648241440000|2022-03-25 20:50:40|34012.4|33892.4|34007.8|33887.8|34012.9|33892.9|34007.8|33887.8|21
1648241450000|2022-03-25 20:50:50|34008.3|33888.3|34010.4|33890.4|34010.4|33890.4|34005.1|33885.1|19
1648241460000|2022-03-25 20:51:00|34010|33890|33999.4|33879.4|34011.6|33891.6|33966|33846|18
1648241470000|2022-03-25 20:51:10|34003.7|33883.7|33967.3|33847.3|34008.3|33888.3|33966.8|33846.8|16
1648241480000|2022-03-25 20:51:20|33969.5|33849.5|33985|33865|33985|33865|33959.1|33839.1|29
1648241490000|2022-03-25 20:51:30|33984.9|33864.9|34000|33880|34000|33880|33977.3|33857.3|32
1648241500000|2022-03-25 20:51:40|34004.3|33884.3|34008|33888|34011.1|33891.1|34000.3|33880.3|18
1648241510000|2022-03-25 20:51:50|34005.4|33885.4|34006.9|33886.9|34009.2|33889.2|34005.4|33885.4|18
1648241520000|2022-03-25 20:52:00|34007.3|33887.3|34005.4|33885.4|34008.4|33888.4|33996.7|33876.7|18
1648241530000|2022-03-25 20:52:10|33994.7|33874.7|33970.3|33850.3|33994.7|33874.7|33968.7|33848.7|25
1648241540000|2022-03-25 20:52:20|33971.3|33851.3|33979.7|33859.7|33979.9|33859.9|33960.1|33840.1|22
1648241550000|2022-03-25 20:52:30|33977.4|33857.4|33974.5|33854.5|33982.8|33862.8|33974.5|33854.5|15
1648241560000|2022-03-25 20:52:40|33976.3|33856.3|33978.4|33858.4|33978.4|33858.4|33968.3|33848.3|22
1648241570000|2022-03-25 20:52:50|33978.5|33858.5|33968|33848|33978.5|33858.5|33965.8|33845.8|16
1648241580000|2022-03-25 20:53:00|33964.7|33844.7|33980.5|33860.5|33980.7|33860.7|33964.1|33844.1|15
1648241590000|2022-03-25 20:53:10|33978.2|33858.2|33978.4|33858.4|33983|33863|33978.2|33858.2|10
1648241600000|2022-03-25 20:53:20|33979|33859|33979|33859|33979|33859|33969.5|33849.5|8
1648241610000|2022-03-25 20:53:30|33977.4|33857.4|33978.8|33858.8|33978.9|33858.9|33976.7|33856.7|8
1648241620000|2022-03-25 20:53:40|33981.8|33861.8|33977.3|33857.3|33981.8|33861.8|33977.2|33857.2|5
1648241630000|2022-03-25 20:53:50|33977.8|33857.8|33981.3|33861.3|33981.3|33861.3|33977.8|33857.8|5
1648241640000|2022-03-25 20:54:00|33982.4|33862.4|33967.5|33847.5|33982.4|33862.4|33967.2|33847.2|23
1648241650000|2022-03-25 20:54:10|33968.2|33848.2|33970.1|33850.1|33970.1|33850.1|33968|33848|12
1648241660000|2022-03-25 20:54:20|33970|33850|33968.9|33848.9|33970.1|33850.1|33968.5|33848.5|10
1648241670000|2022-03-25 20:54:30|33969|33849|33970.5|33850.5|33970.7|33850.7|33969|33849|8
1648241680000|2022-03-25 20:54:40|33970.3|33850.3|33980.2|33860.2|33980.2|33860.2|33969.7|33849.7|19
1648241690000|2022-03-25 20:54:50|33978.4|33858.4|33981.8|33861.8|33988|33868|33957.4|33837.4|11
1648241700000|2022-03-25 20:55:00|33985.3|33865.3|33974.5|33854.5|33985.3|33865.3|33966.6|33846.6|32
1648241710000|2022-03-25 20:55:10|33982.3|33862.3|33975.7|33855.7|33982.3|33862.3|33974.6|33854.6|13
1648241720000|2022-03-25 20:55:20|33980.6|33860.6|33980.8|33860.8|33980.8|33860.8|33971.6|33851.6|20
1648241730000|2022-03-25 20:55:30|33971.3|33851.3|33973.7|33853.7|33974.2|33854.2|33966.4|33846.4|11
1648241740000|2022-03-25 20:55:40|33981.6|33861.6|33984.9|33864.9|33984.9|33864.9|33981.6|33861.6|5
1648241750000|2022-03-25 20:55:50|33990.6|33870.6|33985|33865|33990.6|33870.6|33953.2|33833.2|8
1648241760000|2022-03-25 20:56:00|33965.8|33845.8|33978.9|33858.9|33983.4|33863.4|33965.8|33845.8|17
1648241770000|2022-03-25 20:56:10|33982.8|33862.8|33971|33851|33983.8|33863.8|33961.8|33841.8|12
1648241780000|2022-03-25 20:56:20|33977.6|33857.6|33981.5|33861.5|33981.5|33861.5|33955.2|33835.2|7
1648241790000|2022-03-25 20:56:30|33960.8|33840.8|33977.7|33857.7|33983.2|33863.2|33960.8|33840.8|15
1648241800000|2022-03-25 20:56:40|33970.2|33850.2|33981.9|33861.9|33996.8|33876.8|33961.1|33841.1|21
1648241810000|2022-03-25 20:56:50|33967.8|33847.8|33980.8|33860.8|33991|33871|33955.8|33835.8|21
1648241820000|2022-03-25 20:57:00|33966.6|33846.6|33959.1|33839.1|33978.3|33858.3|33943.2|33823.2|19
1648241830000|2022-03-25 20:57:10|33967|33847|33959|33839|33982.1|33862.1|33956.7|33836.7|8
1648241840000|2022-03-25 20:57:20|33973.5|33853.5|33940.5|33820.5|33979.3|33859.3|33940.1|33820.1|9
1648241850000|2022-03-25 20:57:30|33975.3|33855.3|33976|33856|33980.6|33860.6|33958.2|33838.2|8
1648241860000|2022-03-25 20:57:40|33989.5|33869.5|33972|33852|33989.5|33869.5|33944.2|33824.2|14
1648241870000|2022-03-25 20:57:50|33972.1|33852.1|33981.2|33861.2|33981.2|33861.2|33963|33843|4
1648241880000|2022-03-25 20:58:00|33982.5|33862.5|33973.9|33853.9|33986|33866|33973.6|33853.6|10
1648241890000|2022-03-25 20:58:10|33983.1|33863.1|33982.2|33862.2|33983.1|33863.1|33961.3|33841.3|9
1648241900000|2022-03-25 20:58:20|33977.9|33857.9|33975.7|33855.7|33983.2|33863.2|33972.9|33852.9|6
1648241910000|2022-03-25 20:58:30|33972.9|33852.9|33986.7|33866.7|33986.7|33866.7|33972.9|33852.9|2
1648241920000|2022-03-25 20:58:40|33980|33860|33971.2|33851.2|33980|33860|33970.6|33850.6|3
1648411200000|2022-03-27 20:00:00|34101.3|33956.3|34101.3|33956.3|34101.3|33956.3|34101.3|33956.3|1
1648414190000|2022-03-27 20:49:50|34104.3|33959.3|34104.3|33959.3|34104.3|33959.3|34104.3|33959.3|1
1648414270000|2022-03-27 20:51:10|34102.4|33957.4|34102.4|33957.4|34102.4|33957.4|34102.4|33957.4|1
1648414640000|2022-03-27 20:57:20|34110.5|33965.5|34110.5|33965.5|34110.5|33965.5|34110.5|33965.5|1
1648414740000|2022-03-27 20:59:00|34115|33970|34083|33938|34115|33970|34074.8|33929.8|5
1648414760000|2022-03-27 20:59:20|34074.8|33929.8|34074.8|33929.8|34074.8|33929.8|34074.8|33929.8|1
1648414780000|2022-03-27 20:59:40|34054.3|33909.3|34067.6|33922.6|34067.6|33922.6|34054.3|33909.3|2
1648414790000|2022-03-27 20:59:50|34066.3|33921.3|34066.3|33921.3|34071.2|33926.2|34065.2|33920.2|4
1648414800000|2022-03-27 21:00:00|34066|33921|34066|33921|34066|33921|34066|33921|1
1648414810000|2022-03-27 21:00:10|34054.3|33909.3|34054.3|33909.3|34054.3|33909.3|34054.3|33909.3|1
1648414870000|2022-03-27 21:01:10|34051.8|33911.8|34041.8|33921.8|34051.8|33921.8|34041.8|33911.8|2
1648414890000|2022-03-27 21:01:30|34046.9|33926.9|34046.9|33926.9|34046.9|33926.9|34046.9|33926.9|1
1648414910000|2022-03-27 21:01:50|34041.8|33921.8|34041.8|33921.8|34041.8|33921.8|34041.8|33921.8|1
1648414990000|2022-03-27 21:03:10|34010.1|33890.1|34010.1|33890.1|34010.1|33890.1|34010.1|33890.1|1
1648415020000|2022-03-27 21:03:40|34017.8|33897.8|34025.7|33905.7|34025.7|33905.7|34017.8|33897.8|2
1648415040000|2022-03-27 21:04:00|34033.3|33913.3|34044.1|33924.1|34044.1|33924.1|34025.7|33905.7|5
1648415050000|2022-03-27 21:04:10|34046|33926|34051.9|33931.9|34051.9|33931.9|34046|33926|2
1648415060000|2022-03-27 21:04:20|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648415100000|2022-03-27 21:05:00|34048.7|33928.7|34044.6|33924.6|34050.8|33930.8|34036.6|33916.6|6
1648415110000|2022-03-27 21:05:10|34041.1|33921.1|34048.7|33928.7|34048.7|33928.7|34038.5|33918.5|4
1648415120000|2022-03-27 21:05:20|34042.1|33922.1|34042.1|33922.1|34042.1|33922.1|34042.1|33922.1|1
1648415130000|2022-03-27 21:05:30|34042.6|33922.6|34041.1|33921.1|34042.6|33922.6|34041.1|33921.1|2
1648415160000|2022-03-27 21:06:00|34051.6|33931.6|34051.8|33931.8|34051.8|33931.8|34051.6|33931.6|2
1648415170000|2022-03-27 21:06:10|34051.7|33931.7|34044.3|33924.3|34051.7|33931.7|34043.9|33923.9|3
1648415180000|2022-03-27 21:06:20|34045.1|33925.1|34047.8|33927.8|34048.1|33928.1|34045.1|33925.1|5
1648415190000|2022-03-27 21:06:30|34048.9|33928.9|34041.1|33921.1|34048.9|33928.9|34041.1|33921.1|2
1648415210000|2022-03-27 21:06:50|34048.7|33928.7|34043.7|33923.7|34048.7|33928.7|34036.3|33916.3|4
1648415230000|2022-03-27 21:07:10|34042.2|33922.2|34042.2|33922.2|34042.2|33922.2|34042.2|33922.2|1
1648415240000|2022-03-27 21:07:20|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648415260000|2022-03-27 21:07:40|34004.8|33884.8|34004.8|33884.8|34004.8|33884.8|34004.8|33884.8|1
1648415270000|2022-03-27 21:07:50|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648415290000|2022-03-27 21:08:10|34045.6|33925.6|34045.8|33925.8|34045.8|33925.8|34045.6|33925.6|2
1648415300000|2022-03-27 21:08:20|34048.9|33928.9|34041.1|33921.1|34048.9|33928.9|34041.1|33921.1|2
1648415320000|2022-03-27 21:08:40|34048.7|33928.7|34042.1|33922.1|34048.7|33928.7|34042.1|33922.1|2
1648415330000|2022-03-27 21:08:50|34043|33923|34043.6|33923.6|34043.6|33923.6|34043|33923|2
1648415340000|2022-03-27 21:09:00|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648415440000|2022-03-27 21:10:40|34048.9|33928.9|34042.2|33922.2|34048.9|33928.9|34042.2|33922.2|2
1648415450000|2022-03-27 21:10:50|34042.7|33922.7|34044.3|33924.3|34044.9|33924.9|34042.7|33922.7|3
1648415460000|2022-03-27 21:11:00|34048.7|33928.7|34049.7|33929.7|34050.3|33930.3|34048.7|33928.7|3
1648415470000|2022-03-27 21:11:10|34049.9|33929.9|34042.2|33922.2|34049.9|33929.9|34042.2|33922.2|2
1648415480000|2022-03-27 21:11:20|34043.7|33923.7|34043.7|33923.7|34043.7|33923.7|34043.7|33923.7|1
1648415490000|2022-03-27 21:11:30|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|34041.1|33921.1|1
1648415520000|2022-03-27 21:12:00|34041.7|33921.7|34039|33919|34043|33923|34039|33919|4
1648415530000|2022-03-27 21:12:10|34043.2|33923.2|34039.1|33919.1|34043.2|33923.2|34039.1|33919.1|2
1648415540000|2022-03-27 21:12:20|34052.2|33932.2|34044.5|33924.5|34052.2|33932.2|34037.6|33917.6|6
1648415550000|2022-03-27 21:12:30|34046|33926|34027.5|33907.5|34049.3|33929.3|34018.5|33898.5|4
1648415570000|2022-03-27 21:12:50|34028.5|33908.5|34028.5|33908.5|34028.5|33908.5|34028.5|33908.5|1
1648415580000|2022-03-27 21:13:00|34018.5|33898.5|34018.6|33898.6|34018.6|33898.6|34018.5|33898.5|2
1648415610000|2022-03-27 21:13:30|34018.7|33898.7|34018.7|33898.7|34018.7|33898.7|34018.7|33898.7|1
1648415620000|2022-03-27 21:13:40|34023.2|33903.2|34019.6|33899.6|34023.2|33903.2|34019.6|33899.6|3
1648415630000|2022-03-27 21:13:50|34021.1|33901.1|34021.1|33901.1|34021.1|33901.1|34021.1|33901.1|1
1648415640000|2022-03-27 21:14:00|34020.5|33900.5|34020.5|33900.5|34023.3|33903.3|34020.5|33900.5|4
1648415650000|2022-03-27 21:14:10|34022.2|33902.2|34025.6|33905.6|34028.5|33908.5|34022.2|33902.2|5
1648415660000|2022-03-27 21:14:20|34024.1|33904.1|34023.4|33903.4|34025.5|33905.5|34023.4|33903.4|3
1648415670000|2022-03-27 21:14:30|34022.4|33902.4|34022.3|33902.3|34022.4|33902.4|34022.3|33902.3|2
1648415680000|2022-03-27 21:14:40|34022.4|33902.4|34025.4|33905.4|34025.6|33905.6|34022|33902|8
1648415690000|2022-03-27 21:14:50|34025.5|33905.5|34025.4|33905.4|34025.5|33905.5|34020.4|33900.4|7
1648415700000|2022-03-27 21:15:00|34022.9|33902.9|34024|33904|34025.8|33905.8|34022.9|33902.9|6
1648415710000|2022-03-27 21:15:10|34024.3|33904.3|34022.1|33902.1|34024.3|33904.3|34020.4|33900.4|6
1648415720000|2022-03-27 21:15:20|34022.7|33902.7|34022.7|33902.7|34022.7|33902.7|34022.7|33902.7|1
1648415730000|2022-03-27 21:15:30|34022.1|33902.1|34025.4|33905.4|34025.4|33905.4|34020.4|33900.4|3
1648415740000|2022-03-27 21:15:40|34029.1|33909.1|34029|33909|34030.2|33910.2|34029|33909|5
1648415750000|2022-03-27 21:15:50|34020.3|33900.3|34022.6|33902.6|34022.6|33902.6|34020.3|33900.3|3
1648415760000|2022-03-27 21:16:00|34024.1|33904.1|34029.2|33909.2|34033.1|33913.1|34024.1|33904.1|5
1648415770000|2022-03-27 21:16:10|34027.8|33907.8|34023.9|33903.9|34027.9|33907.9|34021.6|33901.6|5
1648415780000|2022-03-27 21:16:20|34024.5|33904.5|34024.7|33904.7|34024.9|33904.9|34024.5|33904.5|3
1648415790000|2022-03-27 21:16:30|34022.6|33902.6|34030.4|33910.4|34030.4|33910.4|34020.2|33900.2|8
1648415800000|2022-03-27 21:16:40|34028.4|33908.4|34028.4|33908.4|34028.8|33908.8|34028.4|33908.4|3
1648415810000|2022-03-27 21:16:50|34029.1|33909.1|34028.8|33908.8|34029.1|33909.1|34028.4|33908.4|3
1648415820000|2022-03-27 21:17:00|34030.9|33910.9|34025|33905|34030.9|33910.9|34023.3|33903.3|6
1648415830000|2022-03-27 21:17:10|34025.9|33905.9|34023.5|33903.5|34025.9|33905.9|34023.5|33903.5|3
1648415840000|2022-03-27 21:17:20|34022.7|33902.7|34023.5|33903.5|34023.5|33903.5|34022.7|33902.7|4
1648415850000|2022-03-27 21:17:30|34026.7|33906.7|34018.7|33898.7|34026.7|33906.7|34018.7|33898.7|2
1648415860000|2022-03-27 21:17:40|34026.7|33906.7|34026.7|33906.7|34026.7|33906.7|34026.7|33906.7|1
1648415870000|2022-03-27 21:17:50|34018.7|33898.7|34026.7|33906.7|34026.7|33906.7|34018.7|33898.7|2
1648415880000|2022-03-27 21:18:00|34026.8|33906.8|34026.7|33906.7|34026.8|33906.8|34026.7|33906.7|2
1648415890000|2022-03-27 21:18:10|34028.9|33908.9|34030.5|33910.5|34031.2|33911.2|34028.9|33908.9|8
1648415900000|2022-03-27 21:18:20|34030.4|33910.4|34023.6|33903.6|34030.4|33910.4|34023.2|33903.2|10
1648415910000|2022-03-27 21:18:30|34027.5|33907.5|34027.3|33907.3|34027.5|33907.5|34027.3|33907.3|10
1648415920000|2022-03-27 21:18:40|34027.5|33907.5|34021.8|33901.8|34027.5|33907.5|34021.8|33901.8|8
1648415930000|2022-03-27 21:18:50|34019.4|33899.4|34020.4|33900.4|34020.4|33900.4|34019.4|33899.4|4
1648415940000|2022-03-27 21:19:00|34020.8|33900.8|34023.4|33903.4|34024|33904|34020.8|33900.8|7
1648415950000|2022-03-27 21:19:10|34022.6|33902.6|34021.2|33901.2|34022.6|33902.6|34020.8|33900.8|4
1648415960000|2022-03-27 21:19:20|34022.9|33902.9|34022.7|33902.7|34023.8|33903.8|34022.7|33902.7|5
1648415970000|2022-03-27 21:19:30|34021.2|33901.2|34021.1|33901.1|34021.3|33901.3|34019.5|33899.5|5
1648416000000|2022-03-27 21:20:00|34021.3|33901.3|34019.5|33899.5|34021.3|33901.3|34019.5|33899.5|3
1648416010000|2022-03-27 21:20:10|34020|33900|34022.6|33902.6|34023.4|33903.4|34020|33900|5
1648416020000|2022-03-27 21:20:20|34022.3|33902.3|34022.3|33902.3|34022.3|33902.3|34022.3|33902.3|1
1648416030000|2022-03-27 21:20:30|34022.4|33902.4|34019.7|33899.7|34022.4|33902.4|34019.5|33899.5|4
1648416040000|2022-03-27 21:20:40|34020.2|33900.2|34021.2|33901.2|34021.2|33901.2|34020.2|33900.2|2
1648416060000|2022-03-27 21:21:00|34026.4|33906.4|34020.2|33900.2|34026.4|33906.4|34020.2|33900.2|4
1648416070000|2022-03-27 21:21:10|34023.8|33903.8|34021.6|33901.6|34024|33904|34021.6|33901.6|4
1648416080000|2022-03-27 21:21:20|34020.4|33900.4|34022.7|33902.7|34022.7|33902.7|34020.4|33900.4|4
1648416090000|2022-03-27 21:21:30|34021.2|33901.2|34021.2|33901.2|34021.2|33901.2|34021.2|33901.2|1
1648416110000|2022-03-27 21:21:50|34021.3|33901.3|34019.8|33899.8|34021.4|33901.4|34019.4|33899.4|5
1648416120000|2022-03-27 21:22:00|34022.3|33902.3|34021.4|33901.4|34022.3|33902.3|34020|33900|3
1648416130000|2022-03-27 21:22:10|34019.4|33899.4|34020|33900|34020|33900|34019.4|33899.4|2
1648416140000|2022-03-27 21:22:20|34019.8|33899.8|34020.3|33900.3|34020.3|33900.3|34019.8|33899.8|2
1648416150000|2022-03-27 21:22:30|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|1
1648416160000|2022-03-27 21:22:40|34019.2|33899.2|34019.8|33899.8|34019.8|33899.8|34019.2|33899.2|2
1648416170000|2022-03-27 21:22:50|34019.6|33899.6|34021.4|33901.4|34021.4|33901.4|34019.6|33899.6|3
1648416180000|2022-03-27 21:23:00|34019.6|33899.6|34019.4|33899.4|34019.6|33899.6|34019.4|33899.4|2
1648416190000|2022-03-27 21:23:10|34020.3|33900.3|34020|33900|34020.3|33900.3|34020|33900|2
1648416200000|2022-03-27 21:23:20|34019.8|33899.8|34019.6|33899.6|34020.3|33900.3|34019.4|33899.4|4
1648416210000|2022-03-27 21:23:30|34020.3|33900.3|34020.3|33900.3|34020.3|33900.3|34020|33900|3
1648416220000|2022-03-27 21:23:40|34021.4|33901.4|34022.7|33902.7|34023.4|33903.4|34021.4|33901.4|5
1648416230000|2022-03-27 21:23:50|34022.4|33902.4|34020|33900|34022.4|33902.4|34019.4|33899.4|3
1648416240000|2022-03-27 21:24:00|34020.3|33900.3|34020.3|33900.3|34020.3|33900.3|34020.3|33900.3|1
1648416250000|2022-03-27 21:24:10|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|34018.7|33898.7|3
1648416280000|2022-03-27 21:24:40|34019.6|33899.6|34020.3|33900.3|34020.3|33900.3|34019.6|33899.6|2
1648416290000|2022-03-27 21:24:50|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|1
1648416310000|2022-03-27 21:25:10|34019.1|33899.1|34020.3|33900.3|34020.3|33900.3|34019.1|33899.1|2
1648416320000|2022-03-27 21:25:20|34020|33900|34020.3|33900.3|34020.3|33900.3|34019.8|33899.8|3
1648416330000|2022-03-27 21:25:30|34021.4|33901.4|34021.5|33901.5|34021.5|33901.5|34021.4|33901.4|2
1648416340000|2022-03-27 21:25:40|34019.1|33899.1|34020.3|33900.3|34020.4|33900.4|34019.1|33899.1|3
1648416350000|2022-03-27 21:25:50|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|1
1648416370000|2022-03-27 21:26:10|34019.1|33899.1|34020.3|33900.3|34020.3|33900.3|34019.1|33899.1|3
1648416380000|2022-03-27 21:26:20|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|34021.4|33901.4|1
1648416400000|2022-03-27 21:26:40|34021.3|33901.3|34021.3|33901.3|34021.3|33901.3|34019.1|33899.1|4
1648416410000|2022-03-27 21:26:50|33984.1|33864.1|33996.5|33876.5|33996.5|33876.5|33984.1|33864.1|3
1648416420000|2022-03-27 21:27:00|33982.6|33862.6|33993.1|33873.1|33993.1|33873.1|33982.6|33862.6|8
1648416430000|2022-03-27 21:27:10|33992.9|33872.9|33996.8|33876.8|33996.8|33876.8|33992.5|33872.5|5
1648416440000|2022-03-27 21:27:20|33996.7|33876.7|33981.8|33861.8|33996.8|33876.8|33981.5|33861.5|6
1648416450000|2022-03-27 21:27:30|33985.4|33865.4|33988.2|33868.2|33990.1|33870.1|33984.2|33864.2|16
1648416460000|2022-03-27 21:27:40|33989.1|33869.1|33992.1|33872.1|33992.1|33872.1|33984.9|33864.9|9
1648416470000|2022-03-27 21:27:50|33980.6|33860.6|33987.3|33867.3|33987.3|33867.3|33980.1|33860.1|4
1648416480000|2022-03-27 21:28:00|33995|33875|33994.3|33874.3|33995|33875|33994.3|33874.3|2
1648416490000|2022-03-27 21:28:10|33991.2|33871.2|33981.8|33861.8|34008.1|33888.1|33974.3|33854.3|4
1648416500000|2022-03-27 21:28:20|33988.4|33868.4|34008.1|33888.1|34008.1|33888.1|33985.6|33865.6|3
1648416510000|2022-03-27 21:28:30|33974.3|33854.3|33988.4|33868.4|33988.4|33868.4|33974.3|33854.3|2
1648416520000|2022-03-27 21:28:40|34008.1|33888.1|34003.6|33883.6|34008.1|33888.1|33999.1|33879.1|3
1648416530000|2022-03-27 21:28:50|33997.3|33877.3|33988.8|33868.8|33997.3|33877.3|33977.8|33857.8|4
1648416540000|2022-03-27 21:29:00|33991.9|33871.9|33989.1|33869.1|33991.9|33871.9|33989.1|33869.1|2
1648416550000|2022-03-27 21:29:10|33987.6|33867.6|34008.1|33888.1|34008.1|33888.1|33987.6|33867.6|4
1648416560000|2022-03-27 21:29:20|33973.9|33853.9|33973.9|33853.9|33973.9|33853.9|33973.9|33853.9|1
1648416570000|2022-03-27 21:29:30|34008.1|33888.1|34008.1|33888.1|34008.1|33888.1|34008.1|33888.1|1
1648416580000|2022-03-27 21:29:40|33999.1|33879.1|33988.5|33868.5|34002.1|33882.1|33978.8|33858.8|5
1648416590000|2022-03-27 21:29:50|33987.6|33867.6|33993.6|33873.6|33993.6|33873.6|33987.6|33867.6|4
1648416600000|2022-03-27 21:30:00|33989.7|33869.7|33985.7|33865.7|33991.6|33871.6|33981.2|33861.2|14
1648416610000|2022-03-27 21:30:10|33984.7|33864.7|33982.4|33862.4|33997.2|33877.2|33981.6|33861.6|10
1648416620000|2022-03-27 21:30:20|33984.1|33864.1|33981|33861|33984.6|33864.6|33977|33857|12
1648416630000|2022-03-27 21:30:30|33982|33862|33984.5|33864.5|33984.5|33864.5|33981.9|33861.9|8
1648416640000|2022-03-27 21:30:40|33985.1|33865.1|33982.6|33862.6|33985.5|33865.5|33981.1|33861.1|13
1648416650000|2022-03-27 21:30:50|33983.4|33863.4|33985.1|33865.1|33985.2|33865.2|33982|33862|8
1648416660000|2022-03-27 21:31:00|33984.9|33864.9|33987.6|33867.6|33987.7|33867.7|33981.4|33861.4|12
1648416670000|2022-03-27 21:31:10|33986.2|33866.2|33983|33863|33988.6|33868.6|33981.3|33861.3|9
1648416680000|2022-03-27 21:31:20|33987.9|33867.9|33991.7|33871.7|33997|33877|33982|33862|10
1648416690000|2022-03-27 21:31:30|34002.8|33882.8|33999.2|33879.2|34014.9|33894.9|33986|33866|16
1648416700000|2022-03-27 21:31:40|34000.1|33880.1|33999.3|33879.3|34006|33886|33992.6|33872.6|6
1648416710000|2022-03-27 21:31:50|33999.5|33879.5|33992.5|33872.5|34000.8|33880.8|33991.6|33871.6|11
1648416720000|2022-03-27 21:32:00|33992.2|33872.2|33987.1|33867.1|33992.2|33872.2|33984.6|33864.6|6
1648416730000|2022-03-27 21:32:10|33991.3|33871.3|33982.7|33862.7|33991.3|33871.3|33976.8|33856.8|7
1648416740000|2022-03-27 21:32:20|33979.9|33859.9|33998.7|33878.7|33998.7|33878.7|33979.9|33859.9|7
1648416750000|2022-03-27 21:32:30|33999.9|33879.9|33985.7|33865.7|33999.9|33879.9|33979.6|33859.6|8
1648416760000|2022-03-27 21:32:40|33986.1|33866.1|33980|33860|33986.1|33866.1|33980|33860|5
1648416770000|2022-03-27 21:32:50|33980.5|33860.5|33980.1|33860.1|33981.8|33861.8|33978.5|33858.5|9
1648416780000|2022-03-27 21:33:00|33981.6|33861.6|33980|33860|33981.6|33861.6|33980|33860|3
1648416790000|2022-03-27 21:33:10|33979.9|33859.9|33977.3|33857.3|33980.7|33860.7|33976.7|33856.7|8
1648416800000|2022-03-27 21:33:20|33978.5|33858.5|33997.9|33877.9|33997.9|33877.9|33978.5|33858.5|11
1648416810000|2022-03-27 21:33:30|33996.4|33876.4|33993.6|33873.6|33996.6|33876.6|33988.1|33868.1|9
1648416820000|2022-03-27 21:33:40|33994.2|33874.2|33988.7|33868.7|33994.2|33874.2|33988.5|33868.5|8
1648416830000|2022-03-27 21:33:50|33988.8|33868.8|33981.5|33861.5|33988.8|33868.8|33980.7|33860.7|9
1648416840000|2022-03-27 21:34:00|33981.4|33861.4|33982.5|33862.5|33982.5|33862.5|33976.4|33856.4|8
1648416850000|2022-03-27 21:34:10|33982.6|33862.6|33983.2|33863.2|33988.4|33868.4|33981.6|33861.6|13
1648416860000|2022-03-27 21:34:20|33983.3|33863.3|33983.6|33863.6|33984.1|33864.1|33983.3|33863.3|5
1648416870000|2022-03-27 21:34:30|33987.1|33867.1|33983.8|33863.8|33987.1|33867.1|33982.8|33862.8|6
1648416880000|2022-03-27 21:34:40|33983.7|33863.7|33983.4|33863.4|33984.4|33864.4|33983.4|33863.4|7
1648416890000|2022-03-27 21:34:50|33983.8|33863.8|33983.2|33863.2|33983.9|33863.9|33982.6|33862.6|8
1648416900000|2022-03-27 21:35:00|33983.6|33863.6|33981.8|33861.8|33983.6|33863.6|33978.4|33858.4|10
1648416910000|2022-03-27 21:35:10|33981.6|33861.6|33981.3|33861.3|33981.6|33861.6|33980.9|33860.9|4
1648416920000|2022-03-27 21:35:20|33981.4|33861.4|33980.3|33860.3|33982.3|33862.3|33979.6|33859.6|8
1648416930000|2022-03-27 21:35:30|33980.2|33860.2|33983.4|33863.4|33983.4|33863.4|33980.2|33860.2|8
1648416940000|2022-03-27 21:35:40|33983.1|33863.1|33982.9|33862.9|33984.3|33864.3|33976.3|33856.3|11
1648416950000|2022-03-27 21:35:50|33984.3|33864.3|33983.3|33863.3|33984.4|33864.4|33983.3|33863.3|6
1648416960000|2022-03-27 21:36:00|33983.4|33863.4|33989.2|33869.2|33992|33872|33983.4|33863.4|10
1648416970000|2022-03-27 21:36:10|33989.4|33869.4|33983.3|33863.3|33989.4|33869.4|33981.7|33861.7|7
1648416980000|2022-03-27 21:36:20|33984.2|33864.2|33985.5|33865.5|33985.5|33865.5|33984.1|33864.1|4
1648416990000|2022-03-27 21:36:30|33982.2|33862.2|33984.4|33864.4|33984.4|33864.4|33981.7|33861.7|8
1648417000000|2022-03-27 21:36:40|33984.5|33864.5|33981.3|33861.3|34001.2|33881.2|33977.1|33857.1|12
1648417010000|2022-03-27 21:36:50|33979.4|33859.4|33984.2|33864.2|33984.2|33864.2|33979.4|33859.4|10
1648417020000|2022-03-27 21:37:00|33985.8|33865.8|33983.3|33863.3|33990.6|33870.6|33982.7|33862.7|10
1648417030000|2022-03-27 21:37:10|33983.7|33863.7|33985.2|33865.2|33985.3|33865.3|33983.7|33863.7|5
1648417040000|2022-03-27 21:37:20|33981.1|33861.1|33982.4|33862.4|33983.4|33863.4|33980.6|33860.6|5
1648417050000|2022-03-27 21:37:30|33982.6|33862.6|33995.4|33875.4|33995.4|33875.4|33981.9|33861.9|8
1648417060000|2022-03-27 21:37:40|33995.3|33875.3|33995.5|33875.5|33998.1|33878.1|33995.3|33875.3|10
1648417070000|2022-03-27 21:37:50|33995.7|33875.7|33981.3|33861.3|34005.1|33885.1|33974.6|33854.6|7
1648417080000|2022-03-27 21:38:00|33982.3|33869.3|33986|33866|33986|33869.3|33982.3|33863.4|8
1648417090000|2022-03-27 21:38:10|33985.9|33865.9|33983.7|33863.7|33986|33866|33983.6|33863.6|6
1648417100000|2022-03-27 21:38:20|33983.9|33863.9|33980.5|33860.5|33984.3|33864.3|33979.8|33859.8|8
1648417110000|2022-03-27 21:38:30|33979.5|33859.5|33980.6|33860.6|33980.6|33860.6|33979.5|33859.5|8
1648417120000|2022-03-27 21:38:40|33980.5|33860.5|33983|33863|33983|33871.1|33978.5|33859.5|9
1648417130000|2022-03-27 21:38:50|33982.9|33862.9|33980.6|33860.6|33985.6|33865.6|33979|33859|5
1648417140000|2022-03-27 21:39:00|33981.2|33861.2|33984.4|33864.4|33984.8|33864.8|33981.2|33861.2|6
1648417150000|2022-03-27 21:39:10|33983.7|33863.7|33982.7|33862.7|33983.9|33863.9|33980.9|33860.9|9
1648417160000|2022-03-27 21:39:20|33982|33862|33981.4|33861.4|33983.3|33863.3|33981.2|33861.2|5
1648417170000|2022-03-27 21:39:30|33983.8|33863.8|33979.6|33859.6|34004.1|33884.1|33976.6|33856.6|6
1648417180000|2022-03-27 21:39:40|33980.7|33860.7|33982.2|33862.2|33982.4|33862.4|33978.9|33858.9|8
1648417190000|2022-03-27 21:39:50|33982.3|33862.3|33980.9|33860.9|33984.9|33864.9|33979|33859|5
1648417200000|2022-03-27 21:40:00|33982.5|33862.5|33982.5|33862.5|33983.3|33863.3|33982.4|33862.4|7
1648417210000|2022-03-27 21:40:10|33982.4|33862.4|33996.3|33876.3|33996.4|33876.4|33982.1|33862.1|6
1648417220000|2022-03-27 21:40:20|33996.4|33876.4|33978.6|33858.6|33996.4|33876.4|33976.6|33856.6|5
1648417230000|2022-03-27 21:40:30|33979.7|33859.7|33980.6|33861.2|33980.6|33861.2|33979.6|33859.6|6
1648417240000|2022-03-27 21:40:40|33980.4|33865.5|33981.7|33861.7|33985.5|33865.5|33977.3|33857.3|7
1648417250000|2022-03-27 21:40:50|33980.1|33861.5|33982.8|33862.8|33982.8|33862.8|33980.1|33861.5|5
1648417260000|2022-03-27 21:41:00|33982|33862|33980.3|33860.3|33982.5|33862.5|33979|33859|5
1648417270000|2022-03-27 21:41:10|33981.5|33861.5|33975.8|33873.9|33981.5|33873.9|33975.8|33861.5|4
1648417280000|2022-03-27 21:41:20|33975.5|33874.2|33975.5|33874.2|33975.5|33874.2|33974.6|33854.6|4
1648417290000|2022-03-27 21:41:30|33975.3|33874.5|33985.3|33865.3|33985.3|33874.5|33975.3|33865.1|5
1648417300000|2022-03-27 21:41:40|33985.1|33865.1|33985.1|33865.1|33985.3|33865.3|33985.1|33865.1|4
1648417310000|2022-03-27 21:41:50|33985.2|33865.2|33981|33861|33985.2|33865.2|33978.6|33858.6|5
1648417320000|2022-03-27 21:42:00|33981.2|33861.2|33974.7|33874.9|33981.9|33874.9|33974.7|33861.2|3
1648417330000|2022-03-27 21:42:10|33974.5|33875.1|33979|33859|33979|33875.1|33974.5|33856.1|4
1648417340000|2022-03-27 21:42:20|33985.5|33865.5|33985|33865|33985.5|33865.5|33985|33865|5
1648417350000|2022-03-27 21:42:30|33985.3|33865.3|33979.9|33859.9|33985.3|33865.3|33979.9|33859.9|4
1648417360000|2022-03-27 21:42:40|33980.9|33860.9|33973.3|33876.2|33982.1|33876.2|33973.3|33860.9|4
1648417370000|2022-03-27 21:42:50|33973.7|33876.6|33985.3|33865.3|33985.3|33876.6|33973.7|33865.3|3
1648417380000|2022-03-27 21:43:00|33985.4|33865.4|33981.4|33861.4|33985.4|33865.4|33977.8|33857.8|4
1648417390000|2022-03-27 21:43:10|33982.3|33862.3|33982.3|33862.3|33982.3|33862.3|33981.7|33861.7|4
1648417400000|2022-03-27 21:43:20|33979.5|33859.5|33979.5|33859.5|33979.5|33859.5|33979.5|33859.5|1
1648417410000|2022-03-27 21:43:30|33978.2|33863.7|33973.7|33876.6|33978.2|33876.6|33973.7|33863.7|2
1648417430000|2022-03-27 21:43:50|33976.1|33856.1|33973.7|33876.6|33978.2|33876.6|33973.7|33856.1|3
1648417450000|2022-03-27 21:44:10|33974.6|33854.6|33973.7|33876.6|33979.3|33876.6|33973.7|33854.6|3
1648417460000|2022-03-27 21:44:20|33985.5|33865.5|33985.5|33865.5|33985.5|33865.5|33985.3|33865.3|4
1648417480000|2022-03-27 21:44:40|33979|33859|33980.7|33860.7|33980.7|33860.7|33979|33859|3
1648417490000|2022-03-27 21:44:50|33974|33876.9|33974|33876.9|33974|33876.9|33974|33876.9|1
1648417510000|2022-03-27 21:45:10|33974.6|33854.6|33978.4|33863.9|33978.4|33863.9|33974.6|33854.6|3
1648417520000|2022-03-27 21:45:20|33974|33876.9|33985.5|33865.5|33985.5|33876.9|33974|33865.5|2
1648417540000|2022-03-27 21:45:40|33978.6|33858.6|33979.6|33859.6|33979.6|33859.6|33978.6|33858.6|2
1648417550000|2022-03-27 21:45:50|33978.4|33863.9|33974|33876.9|33978.4|33876.9|33974|33863.9|2
1648417560000|2022-03-27 21:46:00|33977.4|33857.4|33976.8|33856.8|33977.4|33857.4|33976.8|33856.8|2
1648417570000|2022-03-27 21:46:10|33979.5|33860.6|33981.8|33861.8|33982.4|33863.9|33978.4|33860.6|6
1648417580000|2022-03-27 21:46:20|33982.8|33862.8|33988.4|33868.4|33989.9|33869.9|33982.3|33862.3|17
1648417590000|2022-03-27 21:46:30|33988.9|33868.9|33996.5|33876.5|33996.5|33876.5|33988.5|33868.5|14
1648417600000|2022-03-27 21:46:40|33996.7|33876.7|33988.3|33868.3|33997.1|33877.1|33987.8|33867.8|6
1648417610000|2022-03-27 21:46:50|33988|33868|33989.3|33869.3|33989.3|33869.3|33986.3|33866.3|8
1648417620000|2022-03-27 21:47:00|33989.9|33869.9|33998.3|33878.3|34001.9|33881.9|33988.8|33868.8|12
1648417630000|2022-03-27 21:47:10|34001.4|33881.4|33992.1|33872.1|34001.4|33881.4|33991.7|33871.7|9
1648417640000|2022-03-27 21:47:20|33991|33871|33990.7|33870.7|33992.3|33872.3|33988.6|33868.6|9
1648417650000|2022-03-27 21:47:30|33990.1|33870.1|33991.7|33871.7|33991.7|33871.7|33990.1|33870.1|4
1648417660000|2022-03-27 21:47:40|33991.6|33871.6|33989.1|33869.1|33993|33873|33982.9|33862.9|8
1648417670000|2022-03-27 21:47:50|33989|33869|33990|33870|33991.9|33871.9|33989|33869|8
1648417680000|2022-03-27 21:48:00|33990.5|33870.5|34000.6|33880.6|34000.6|33880.6|33990.5|33870.5|15
1648417690000|2022-03-27 21:48:10|33998.1|33878.1|34000.3|33880.3|34000.3|33880.3|33998.1|33878.1|6
1648417700000|2022-03-27 21:48:20|34004.2|33884.2|33996.5|33876.5|34004.3|33884.3|33994.6|33874.6|8
1648417710000|2022-03-27 21:48:30|33998.2|33878.2|33992.1|33872.1|33998.2|33878.2|33991.8|33871.8|4
1648417720000|2022-03-27 21:48:40|33988.6|33881.5|33988.1|33868.1|33988.6|33881.8|33984.7|33864.7|8
1648417730000|2022-03-27 21:48:50|33986.7|33866.7|33992.8|33872.8|33992.8|33872.8|33986.7|33866.7|8
1648417740000|2022-03-27 21:49:00|33992.3|33872.3|34005.3|33885.3|34005.3|33885.3|33985.7|33865.7|8
1648417750000|2022-03-27 21:49:10|33998.6|33878.6|33999.7|33879.7|33999.7|33879.7|33997.1|33877.1|4
1648417760000|2022-03-27 21:49:20|34000.4|33880.4|33989.1|33869.1|34000.4|33880.4|33988.5|33868.5|5
1648417770000|2022-03-27 21:49:30|33990.3|33870.3|33990.3|33870.3|33990.3|33870.3|33990.3|33870.3|1
1648417780000|2022-03-27 21:49:40|33986.7|33883.5|33986.3|33883.8|33986.7|33883.8|33986.3|33883.5|4
1648417790000|2022-03-27 21:49:50|33994.3|33874.3|33989.4|33869.4|33994.6|33874.6|33983.9|33863.9|6
1648417800000|2022-03-27 21:50:00|33994.4|33874.4|34000.3|33880.3|34009.9|33889.9|33993.1|33873.1|8
1648417810000|2022-03-27 21:50:10|33999.2|33879.2|34001.1|33881.1|34007.2|33887.2|33999.2|33879.2|11
1648417820000|2022-03-27 21:50:20|33990|33870|33991.3|33871.3|33991.3|33871.3|33990|33870|5
1648417830000|2022-03-27 21:50:30|33992.8|33872.8|33994.2|33874.2|33994.7|33874.7|33992.2|33872.2|6
1648417840000|2022-03-27 21:50:40|33993.2|33873.2|33992.4|33872.4|33993.3|33873.3|33988|33868|7
1648417850000|2022-03-27 21:50:50|33997|33877|33993.4|33873.4|34033.8|33913.8|33990.9|33870.9|12
1648417860000|2022-03-27 21:51:00|33994.5|33874.5|33994.5|33874.5|33995.5|33875.5|33991.6|33871.6|15
1648417870000|2022-03-27 21:51:10|33994.3|33874.3|33994.1|33874.1|33996.1|33876.1|33985.5|33865.5|19
1648417880000|2022-03-27 21:51:20|33993.9|33873.9|33984.6|33864.6|33995.1|33875.1|33979.2|33859.2|17
1648417890000|2022-03-27 21:51:30|33991|33871|33982.2|33862.2|33992.2|33872.2|33978.1|33858.1|12
1648417900000|2022-03-27 21:51:40|33983|33863|33990|33870|33994.9|33874.9|33983|33863|12
1648417910000|2022-03-27 21:51:50|33991|33871|33987.8|33867.8|33992.3|33872.3|33987.8|33867.8|6
1648417920000|2022-03-27 21:52:00|33990.5|33870.5|33986.8|33866.8|33990.5|33870.5|33986.8|33866.8|6
1648417930000|2022-03-27 21:52:10|33987.9|33867.9|33987.6|33867.6|33988.8|33868.8|33987.6|33867.6|6
1648417940000|2022-03-27 21:52:20|33987.5|33867.5|33976.5|33856.5|33987.8|33867.8|33976.5|33856.5|5
1648417950000|2022-03-27 21:52:30|33982.5|33862.5|33989.3|33869.3|33989.3|33869.3|33970.1|33850.1|7
1648417960000|2022-03-27 21:52:40|33988.5|33868.5|34001.9|33881.9|34001.9|33881.9|33982|33864.7|5
1648417970000|2022-03-27 21:52:50|33998.9|33878.9|33986.3|33866.3|33998.9|33878.9|33986.3|33866.3|6
1648417980000|2022-03-27 21:53:00|33986.4|33866.4|33980.3|33860.3|33986.4|33866.4|33980.3|33860.3|4
1648417990000|2022-03-27 21:53:10|33977.5|33857.5|33982.8|33862.8|33982.8|33862.8|33977.3|33857.3|9
1648418000000|2022-03-27 21:53:20|33983.7|33863.7|33988|33868|33988|33868|33982.9|33862.9|3
1648418010000|2022-03-27 21:53:30|33987.1|33867.1|33984.4|33864.4|33987.1|33867.1|33983.3|33863.3|5
1648418020000|2022-03-27 21:53:40|33985.2|33865.2|33983.1|33863.1|33985.7|33865.7|33982.1|33862.1|6
1648418030000|2022-03-27 21:53:50|34005.7|33885.7|33998.6|33878.6|34005.9|33885.9|33996.6|33876.6|8
1648418040000|2022-03-27 21:54:00|33988.5|33868.5|33982.6|33862.6|33988.5|33868.5|33982.6|33862.6|3
1648418050000|2022-03-27 21:54:10|33985.3|33865.3|33989.6|33869.6|33989.6|33869.6|33982.2|33862.2|10
1648418060000|2022-03-27 21:54:20|33981.6|33861.6|33988.4|33868.4|33988.4|33868.4|33981.6|33861.6|6
1648418070000|2022-03-27 21:54:30|33988.2|33868.2|33982.7|33862.7|33988.2|33868.2|33982.7|33862.7|4
1648418080000|2022-03-27 21:54:40|33983.5|33863.5|33985.4|33865.4|33985.4|33865.4|33983.5|33863.5|3
1648418090000|2022-03-27 21:54:50|33988.5|33868.5|33988.2|33868.2|34000.4|33880.4|33986.7|33866.7|5
1648418100000|2022-03-27 21:55:00|33988.3|33868.3|33987.6|33867.6|33988.4|33868.4|33987.6|33867.6|3
1648418110000|2022-03-27 21:55:10|33989.2|33869.2|33989.8|33869.8|33990.2|33870.2|33987.2|33867.2|11
1648418120000|2022-03-27 21:55:20|33989.2|33869.2|33995|33875|33996.8|33876.8|33989.2|33869.2|4
1648418130000|2022-03-27 21:55:30|33984.8|33864.8|33985.7|33865.7|33985.8|33865.8|33984.8|33864.8|5
1648418140000|2022-03-27 21:55:40|33981.7|33861.7|33981.3|33881.1|33983.1|33881.1|33981.3|33861.7|3
1648418150000|2022-03-27 21:55:50|33966.8|33879.4|33987|33867|33988.6|33879.4|33966.8|33846.8|6
1648418160000|2022-03-27 21:56:00|33985.9|33865.9|33987.1|33867.1|33987.6|33867.6|33979.3|33859.3|9
1648418170000|2022-03-27 21:56:10|33986.8|33866.8|33986.9|33866.9|33989.4|33869.4|33984.3|33864.3|9
1648418180000|2022-03-27 21:56:20|33988.9|33868.9|33984|33864|33988.9|33868.9|33982.3|33862.3|6
1648418190000|2022-03-27 21:56:30|33986.5|33866.5|33987.3|33867.3|33988.3|33868.3|33986.1|33866.1|11
1648418200000|2022-03-27 21:56:40|33988.1|33868.1|33984.4|33864.4|33988.2|33868.2|33980.5|33860.5|6
1648418210000|2022-03-27 21:56:50|33984.5|33864.5|33988.3|33868.3|33988.3|33868.3|33983.3|33863.3|8
1648418220000|2022-03-27 21:57:00|33987.6|33867.6|33981.6|33861.6|33987.6|33867.6|33974.6|33854.6|8
1648418230000|2022-03-27 21:57:10|33982.2|33862.2|33982.1|33862.1|33982.5|33862.5|33979.2|33859.2|6
1648418240000|2022-03-27 21:57:20|33981.4|33861.4|33982.2|33862.2|33982.2|33862.2|33980.9|33860.9|3
1648418250000|2022-03-27 21:57:30|33977.3|33857.3|33980.6|33860.6|33980.7|33860.7|33977.3|33857.3|6
1648418260000|2022-03-27 21:57:40|33981.4|33861.4|33979.5|33878|33981.5|33878|33979.5|33861.4|3
1648418270000|2022-03-27 21:57:50|33973.3|33853.3|33979.2|33878.2|33982.6|33878.2|33973.3|33853.3|5
1648418280000|2022-03-27 21:58:00|33965.3|33877.6|33998.4|33878.4|33998.4|33878.4|33965.3|33845.3|13
1648418290000|2022-03-27 21:58:10|33996.8|33876.8|33998.5|33878.5|33998.5|33878.5|33994|33874|3
1648418300000|2022-03-27 21:58:20|33993.9|33873.9|33980.5|33860.5|33993.9|33873.9|33977.2|33857.2|5
1648418310000|2022-03-27 21:58:30|33981.6|33861.6|33977.7|33876.5|33981.6|33876.5|33977.7|33861.6|2
1648418330000|2022-03-27 21:58:50|33975.2|33855.2|33981.6|33861.6|33981.6|33861.6|33975.2|33855.2|2
1648418340000|2022-03-27 21:59:00|33977.9|33857.9|34007.2|33887.2|34014.8|33894.8|33977.9|33857.9|6
1648418350000|2022-03-27 21:59:10|34004|33884|33984.3|33864.3|34004|33884|33984.3|33864.3|3
1648418360000|2022-03-27 21:59:20|33983.8|33863.8|33980.6|33860.6|33984.8|33864.8|33977.5|33857.5|6
1648418370000|2022-03-27 21:59:30|33981|33861|33982.4|33862.4|33982.4|33862.4|33978.2|33858.2|6
1648418380000|2022-03-27 21:59:40|33984.3|33864.3|33977.1|33857.1|33984.3|33864.3|33976.2|33856.2|4
1648418390000|2022-03-27 21:59:50|33977.8|33857.8|33981|33861|33981|33861|33977.8|33857.8|5
1648418400000|2022-03-27 22:00:00|33980.1|33860.1|33988.3|33868.3|33989.2|33869.2|33980.1|33860.1|19
1648418410000|2022-03-27 22:00:10|33988.9|33868.9|33991.2|33871.2|33993.1|33873.1|33988.9|33868.9|13
1648418420000|2022-03-27 22:00:20|33983.3|33863.3|33989.7|33869.7|33990.7|33870.7|33983.3|33863.3|16
1648418430000|2022-03-27 22:00:30|33989.4|33869.4|33989.6|33869.6|33990.8|33870.8|33989|33869|17
1648418440000|2022-03-27 22:00:40|33989.1|33869.1|33991|33871|33992.2|33872.2|33989.1|33869.1|8
1648418450000|2022-03-27 22:00:50|33985.6|33865.6|33989.1|33869.1|33989.1|33869.1|33985.6|33865.6|12
1648418460000|2022-03-27 22:01:00|33989|33869|33989.8|33869.8|33990.1|33870.1|33988.4|33868.4|13
1648418470000|2022-03-27 22:01:10|33990.3|33870.3|33989.8|33869.8|33990.5|33870.5|33989.8|33869.8|9
1648418480000|2022-03-27 22:01:20|33990.9|33870.9|33991.7|33871.7|33991.7|33871.7|33990.8|33870.8|7
1648418490000|2022-03-27 22:01:30|33991.8|33871.8|33990.2|33870.2|33991.8|33871.8|33987.8|33867.8|13
1648418500000|2022-03-27 22:01:40|33990.1|33870.1|34002.5|33882.5|34002.5|33882.5|33989.6|33869.6|12
1648418510000|2022-03-27 22:01:50|34002.7|33882.7|33995|33875|34004.4|33884.4|33994.9|33874.9|12
1648418520000|2022-03-27 22:02:00|33999.9|33879.9|33998.5|33878.5|33999.9|33879.9|33992.3|33872.3|8
1648418530000|2022-03-27 22:02:10|34000.6|33880.6|33976.1|33856.1|34001.9|33881.9|33976.1|33856.1|12
1648418540000|2022-03-27 22:02:20|33977.1|33857.1|33991.8|33871.8|33991.9|33871.9|33977.1|33857.1|9
1648418550000|2022-03-27 22:02:30|33977.8|33857.8|33983.7|33863.7|33984.4|33864.4|33977.8|33857.8|7
1648418560000|2022-03-27 22:02:40|33986.1|33866.1|33988.5|33868.5|33988.5|33868.5|33984.1|33864.1|12
1648418570000|2022-03-27 22:02:50|33987.9|33867.9|33987.9|33867.9|33987.9|33867.9|33987.1|33867.1|5
1648418580000|2022-03-27 22:03:00|33987.4|33867.4|33997.1|33877.1|34001|33881|33987.4|33867.4|10
1648418590000|2022-03-27 22:03:10|33995.7|33875.7|33991|33871|33995.7|33875.7|33987.9|33867.9|7
1648418600000|2022-03-27 22:03:20|33990.1|33870.1|33987.6|33867.6|33991.4|33871.4|33987.6|33867.6|7
1648418610000|2022-03-27 22:03:30|33988.6|33868.6|33997.1|33877.1|34000.8|33880.8|33988.5|33868.5|7
1648418620000|2022-03-27 22:03:40|33996.3|33876.3|33991.8|33871.8|33997.2|33877.2|33991.5|33871.5|9
1648418630000|2022-03-27 22:03:50|33991.7|33871.7|33989.4|33869.4|33991.9|33871.9|33989.4|33869.4|8
1648418640000|2022-03-27 22:04:00|33989.5|33869.5|33990.7|33870.7|33990.9|33870.9|33989.5|33869.5|6
1648418650000|2022-03-27 22:04:10|33990.6|33870.6|33987.5|33867.5|33991.8|33871.8|33986.9|33866.9|6
1648418660000|2022-03-27 22:04:20|33987.6|33867.6|33983.1|33863.1|33989.5|33869.5|33983.1|33863.1|10
1648418670000|2022-03-27 22:04:30|33991.2|33871.2|33988.2|33868.2|33992.2|33872.2|33986.9|33866.9|9
1648418680000|2022-03-27 22:04:40|33988.7|33868.7|33985.9|33865.9|33988.7|33868.7|33984.8|33864.8|18
1648418690000|2022-03-27 22:04:50|33986.2|33866.2|33986.4|33866.4|33986.9|33866.9|33986.1|33866.1|10
1648418700000|2022-03-27 22:05:00|33986.3|33866.3|33990.2|33870.2|33990.5|33870.5|33986.3|33866.3|14
1648418710000|2022-03-27 22:05:10|33990.1|33870.1|33993.5|33873.5|33995.8|33875.8|33989.8|33869.8|9
1648418720000|2022-03-27 22:05:20|33991.1|33871.1|33992.7|33872.7|34002.2|33882.2|33989.2|33869.2|14
1648418730000|2022-03-27 22:05:30|33993|33873|33998.7|33878.7|34000.1|33880.1|33991.5|33871.5|19
1648418740000|2022-03-27 22:05:40|33990.8|33870.8|33992.9|33872.9|34000.4|33880.4|33990.8|33870.8|16
1648418750000|2022-03-27 22:05:50|33993.5|33873.5|33990.7|33870.7|33993.7|33873.7|33990.7|33870.7|5
1648418760000|2022-03-27 22:06:00|33991.3|33871.3|33992.5|33872.5|33997|33877|33987.6|33867.6|12
1648418770000|2022-03-27 22:06:10|33992.2|33872.2|33988.8|33868.8|33992.7|33872.7|33986.9|33866.9|11
1648418780000|2022-03-27 22:06:20|33989.6|33869.6|33993.9|33873.9|33994|33874|33988|33868|13
1648418790000|2022-03-27 22:06:30|33992.8|33872.8|33992.4|33872.4|34001.2|33881.2|33991.1|33871.1|13
1648418800000|2022-03-27 22:06:40|33992.9|33872.9|33993.9|33873.9|33995|33875|33990.2|33870.2|10
1648418810000|2022-03-27 22:06:50|33993.2|33873.2|33987|33867|33993.2|33873.2|33986.8|33866.8|8
1648418820000|2022-03-27 22:07:00|33989.5|33869.5|33990.7|33870.7|33991.9|33871.9|33984.1|33864.1|18
1648418830000|2022-03-27 22:07:10|33991.4|33871.4|33991.3|33871.3|33995.2|33875.2|33990.6|33870.6|19
1648418840000|2022-03-27 22:07:20|33991.5|33871.5|33991|33871|33991.9|33871.9|33991|33871|7
1648418850000|2022-03-27 22:07:30|33990.3|33870.3|33990.6|33870.6|33991.1|33871.1|33990.3|33870.3|9
1648418860000|2022-03-27 22:07:40|33991.1|33871.1|33992.8|33872.8|33997.6|33877.6|33988.1|33868.1|19
1648418870000|2022-03-27 22:07:50|33992.9|33872.9|33995|33875|33996.3|33876.3|33992.2|33872.2|14
1648418880000|2022-03-27 22:08:00|33989.1|33869.1|33990.7|33870.7|33991.5|33871.5|33986.5|33866.5|13
1648418890000|2022-03-27 22:08:10|33989.5|33869.5|33993.9|33873.9|33995|33875|33989.4|33869.4|13
1648418900000|2022-03-27 22:08:20|33994.7|33874.7|33992.8|33872.8|33994.7|33874.7|33987|33867|11
1648418910000|2022-03-27 22:08:30|33992.7|33872.7|33994.1|33874.1|33994.5|33874.5|33992.7|33872.7|11
1648418920000|2022-03-27 22:08:40|33993.8|33873.8|33994.1|33874.1|33994.6|33874.6|33992.5|33872.5|9
1648418930000|2022-03-27 22:08:50|33993.4|33873.4|33992.2|33872.2|33994.8|33874.8|33989.4|33869.4|14
1648418940000|2022-03-27 22:09:00|33987.7|33867.7|33993.7|33873.7|33993.7|33873.7|33987.2|33867.2|7
1648418950000|2022-03-27 22:09:10|33994.7|33874.7|33996.9|33876.9|33996.9|33876.9|33993.9|33873.9|16
1648418960000|2022-03-27 22:09:20|33997.4|33877.4|33997.2|33877.2|33997.4|33877.4|33995.6|33875.6|11
1648418970000|2022-03-27 22:09:30|33996.1|33876.1|33992.9|33872.9|33996.1|33876.1|33991.5|33871.5|11
1648418980000|2022-03-27 22:09:40|33991.8|33871.8|33998.5|33878.5|33998.5|33878.5|33991.8|33871.8|8
1648418990000|2022-03-27 22:09:50|33988.7|33868.7|33994|33874|33994|33874|33988.7|33868.7|7
1648419000000|2022-03-27 22:10:00|33993.3|33873.3|33995.9|33875.9|33997.3|33877.3|33992.8|33872.8|15
1648419010000|2022-03-27 22:10:10|33995.8|33875.8|33996.6|33876.6|33996.8|33876.8|33995.8|33875.8|8
1648419020000|2022-03-27 22:10:20|33993.1|33873.1|33994.6|33874.6|33994.6|33874.6|33993.1|33873.1|8
1648419030000|2022-03-27 22:10:30|33993.5|33873.5|33995.4|33875.4|33995.4|33875.4|33993|33873|9
1648419040000|2022-03-27 22:10:40|33997.5|33877.5|33993|33873|33997.5|33877.5|33980.1|33860.1|14
1648419050000|2022-03-27 22:10:50|33990|33870|33994.5|33874.5|33996.3|33876.3|33990|33870|9
1648419060000|2022-03-27 22:11:00|33991.2|33871.2|33993.1|33873.1|33996.1|33876.1|33989|33869|10
1648419070000|2022-03-27 22:11:10|33994.6|33874.6|33994.3|33874.3|33994.6|33874.6|33991.3|33871.3|15
1648419080000|2022-03-27 22:11:20|33994.5|33874.5|33994.9|33874.9|33995.4|33875.4|33994|33874|5
1648419090000|2022-03-27 22:11:30|33989|33869|33993.1|33873.1|33993.1|33873.1|33989|33869|10
1648419100000|2022-03-27 22:11:40|33993.4|33873.4|33996.7|33876.7|33996.9|33876.9|33992.9|33872.9|9
1648419110000|2022-03-27 22:11:50|33997.9|33877.9|33997.7|33877.7|33997.9|33877.9|33993.6|33873.6|13
1648419120000|2022-03-27 22:12:00|33998.2|33878.2|33997.8|33877.8|33998.2|33878.2|33997.8|33877.8|5
1648419130000|2022-03-27 22:12:10|33998|33878|33994.5|33874.5|33999|33879|33994.5|33874.5|11
1648419140000|2022-03-27 22:12:20|33994.4|33874.4|33997.5|33877.5|33998.4|33878.4|33994.4|33874.4|11
1648419150000|2022-03-27 22:12:30|33997.6|33877.6|33997|33877|33997.7|33877.7|33995.6|33875.6|8
1648419160000|2022-03-27 22:12:40|33996.2|33876.2|33994.6|33874.6|33997.9|33877.9|33992.9|33872.9|6
1648419170000|2022-03-27 22:12:50|33993.6|33873.6|33998.2|33878.2|33998.2|33878.2|33993.6|33873.6|9
1648419180000|2022-03-27 22:13:00|33997.2|33877.2|33999.2|33879.2|33999.3|33879.3|33995.8|33875.8|12
1648419190000|2022-03-27 22:13:10|33999.9|33879.9|33998.1|33878.1|33999.9|33879.9|33996.6|33876.6|7
1648419200000|2022-03-27 22:13:20|33998.2|33878.2|33996.5|33876.5|33999.4|33879.4|33993.9|33873.9|11
1648419210000|2022-03-27 22:13:30|33991.3|33871.3|33995.9|33875.9|33996.1|33876.1|33991.3|33871.3|11
1648419220000|2022-03-27 22:13:40|33996.1|33876.1|33996.2|33876.2|33997.2|33877.2|33995.1|33875.1|11
1648419230000|2022-03-27 22:13:50|33996.1|33876.1|33995.5|33875.5|33996.1|33876.1|33994.3|33874.3|8
1648419240000|2022-03-27 22:14:00|33995.4|33875.4|33994|33874|33995.4|33875.4|33991.5|33871.5|15
1648419250000|2022-03-27 22:14:10|33992.8|33872.8|33993.2|33873.2|33995.7|33875.7|33990.8|33870.8|16
1648419260000|2022-03-27 22:14:20|33995.2|33875.2|33994.2|33874.2|33995.2|33875.2|33993|33873|11
1648419270000|2022-03-27 22:14:30|33994.5|33874.5|33991.3|33871.3|33994.5|33874.5|33989.8|33869.8|9
1648419280000|2022-03-27 22:14:40|33993.3|33873.3|33994.8|33874.8|33995|33875|33993.2|33873.2|12
1648419290000|2022-03-27 22:14:50|33995|33875|33994.7|33874.7|33995|33875|33994.3|33874.3|6
1648419300000|2022-03-27 22:15:00|33994.9|33874.9|33993.6|33873.6|33994.9|33874.9|33987.7|33867.7|21
1648419310000|2022-03-27 22:15:10|33993.8|33873.8|33993.4|33873.4|33994.3|33874.3|33992.7|33872.7|18
1648419320000|2022-03-27 22:15:20|33993.6|33873.6|33991.4|33871.4|33993.6|33873.6|33990.9|33870.9|15
1648419330000|2022-03-27 22:15:30|33992.1|33872.1|33991.3|33871.3|33992.1|33872.1|33988.5|33868.5|17
1648419340000|2022-03-27 22:15:40|33990.7|33870.7|33991.9|33871.9|33992.1|33872.1|33990.7|33870.7|10
1648419350000|2022-03-27 22:15:50|33986.8|33866.8|33988|33868|33989.1|33869.1|33986.8|33866.8|13
1648419360000|2022-03-27 22:16:00|33988.5|33868.5|33991.6|33871.6|33992.1|33872.1|33983.3|33863.3|19
1648419370000|2022-03-27 22:16:10|33992.2|33872.2|33983.2|33863.2|33992.6|33873.3|33983.2|33863.2|9
1648419380000|2022-03-27 22:16:20|33988|33868|33993|33873|33993.1|33873.1|33984.8|33864.8|10
1648419390000|2022-03-27 22:16:30|33993.1|33873.1|33992.7|33872.7|33993.3|33873.3|33992.6|33872.6|8
1648419400000|2022-03-27 22:16:40|33993|33873|33984.5|33864.5|33993.3|33873.3|33983.6|33863.6|6
1648419410000|2022-03-27 22:16:50|33986.3|33866.3|33991.7|33871.7|33991.7|33871.7|33986.3|33866.3|9
1648419420000|2022-03-27 22:17:00|33990.7|33870.7|33987.6|33867.6|33990.7|33870.7|33982.1|33862.1|13
1648419430000|2022-03-27 22:17:10|33987|33867|33993.7|33873.7|33993.7|33873.7|33987|33867|13
1648419440000|2022-03-27 22:17:20|33993.5|33873.5|33989.2|33869.2|33993.5|33873.5|33984.3|33864.3|5
1648419450000|2022-03-27 22:17:30|33991.1|33871.1|33991.5|33871.5|33992.6|33872.6|33990|33870|10
1648419460000|2022-03-27 22:17:40|33991.9|33871.9|33987.9|33867.9|33991.9|33871.9|33986.2|33866.2|8
1648419470000|2022-03-27 22:17:50|33989|33869|33988.6|33868.6|33992.6|33872.6|33987|33867|11
1648419480000|2022-03-27 22:18:00|33988|33868|33989.1|33869.1|33989.1|33869.1|33987.1|33867.1|8
1648419490000|2022-03-27 22:18:10|33992.1|33872.1|33986.1|33866.1|33993.3|33873.3|33984.8|33865.5|13
1648419500000|2022-03-27 22:18:20|33986.3|33866.3|33986.8|33866.8|33987|33867|33986.3|33866.3|10
1648419510000|2022-03-27 22:18:30|33987.6|33867.6|33976.9|33856.9|33987.6|33867.6|33973.7|33853.7|7
1648419520000|2022-03-27 22:18:40|33978|33858|33986.8|33866.8|33986.8|33866.8|33978|33858|8
1648419530000|2022-03-27 22:18:50|33986.7|33866.7|33975.3|33855.3|33986.7|33866.7|33969.5|33849.5|5
1648419540000|2022-03-27 22:19:00|33980.9|33860.9|33986.2|33866.2|33986.2|33866.2|33980.9|33860.9|8
1648419550000|2022-03-27 22:19:10|33985.5|33865.5|33986.4|33866.4|33987|33867|33985.5|33865.5|5
1648419560000|2022-03-27 22:19:20|33986.3|33866.3|33973|33853|33986.4|33866.4|33973|33853|3
1648419570000|2022-03-27 22:19:30|33973.6|33853.6|33976.8|33856.8|33977.6|33857.6|33973.6|33853.6|5
1648419580000|2022-03-27 22:19:40|33976.4|33856.4|33984.7|33864.7|33985.9|33865.9|33976.4|33856.4|9
1648419590000|2022-03-27 22:19:50|33984.9|33864.9|33975.9|33855.9|33987.2|33867.2|33974.2|33854.2|14
1648419600000|2022-03-27 22:20:00|33979.4|33859.4|33979|33859|33979.4|33859.4|33977|33857|8
1648419610000|2022-03-27 22:20:10|33977.8|33857.8|33981.1|33861.1|33981.1|33861.1|33977.8|33857.8|5
1648419620000|2022-03-27 22:20:20|33979.3|33859.3|33971.9|33851.9|33986|33866|33970.5|33850.5|9
1648419630000|2022-03-27 22:20:30|33978.6|33858.6|33989.3|33869.3|33989.3|33869.3|33978.6|33858.6|11
1648419640000|2022-03-27 22:20:40|33988.8|33868.8|33980|33860|33989.3|33869.3|33972.1|33852.1|17
1648419650000|2022-03-27 22:20:50|33982.8|33862.8|33980.5|33860.5|33982.8|33862.8|33980.5|33860.5|3
1648419660000|2022-03-27 22:21:00|33981|33861|33983.2|33863.2|33983.7|33863.7|33979.6|33859.6|15
1648419670000|2022-03-27 22:21:10|33988.1|33868.1|33975.2|33855.2|33989|33869|33975.2|33855.2|7
1648419680000|2022-03-27 22:21:20|33978.5|33858.5|33982.6|33862.6|33983.8|33863.8|33978.5|33858.5|6
1648419690000|2022-03-27 22:21:30|33981.7|33861.7|33970.3|33850.3|33988.9|33868.9|33970.3|33850.3|8
1648419700000|2022-03-27 22:21:40|33977.7|33857.7|33989.1|33869.1|33989.7|33869.7|33977.7|33857.7|14
1648419710000|2022-03-27 22:21:50|33987.8|33867.8|33972.4|33852.4|33989.4|33869.4|33970.9|33850.9|9
1648419720000|2022-03-27 22:22:00|33982.5|33862.5|33985.7|33865.7|33992.3|33872.3|33982.5|33862.5|21
1648419730000|2022-03-27 22:22:10|33986|33866|33986.6|33866.6|33987.5|33867.5|33986|33866|7
1648419740000|2022-03-27 22:22:20|33986.5|33866.5|33981.6|33861.6|33989.1|33869.1|33962.4|33842.4|11
1648419750000|2022-03-27 22:22:30|33981.7|33861.7|33991.8|33871.8|33993.2|33873.2|33981.7|33861.7|10
1648419760000|2022-03-27 22:22:40|33991.7|33871.7|33984.9|33864.9|33992.2|33872.2|33978|33858|14
1648419770000|2022-03-27 22:22:50|33987.4|33867.4|33991.9|33871.9|33992.5|33872.5|33985.4|33865.4|13
1648419780000|2022-03-27 22:23:00|33991|33871|33982.3|33862.3|33991.9|33871.9|33978.2|33858.2|8
1648419790000|2022-03-27 22:23:10|33984.3|33864.3|33987|33867|33987.2|33867.2|33983.5|33863.5|6
1648419800000|2022-03-27 22:23:20|33986.2|33866.2|33991.5|33871.5|33991.5|33871.5|33969.7|33849.7|10
1648419810000|2022-03-27 22:23:30|33990.7|33870.7|33991.2|33871.2|33992.1|33872.1|33990.7|33870.7|9
1648419820000|2022-03-27 22:23:40|33991.4|33871.4|33979.8|33859.8|33991.8|33871.8|33974.4|33854.4|7
1648419830000|2022-03-27 22:23:50|33979|33859|33982.5|33862.5|33982.5|33862.5|33979|33859|3
1648419840000|2022-03-27 22:24:00|33983.8|33863.8|33992.2|33872.2|33993.1|33873.1|33983.8|33863.8|17
1648419850000|2022-03-27 22:24:10|33992.5|33872.5|33984.2|33864.2|33993.1|33873.1|33980.4|33860.4|6
1648419860000|2022-03-27 22:24:20|33985.3|33865.3|33989.3|33869.3|33989.3|33869.3|33984.5|33864.5|10
1648419870000|2022-03-27 22:24:30|33988.3|33868.3|33992.5|33872.5|33993.8|33873.8|33988.3|33868.3|13
1648419880000|2022-03-27 22:24:40|33992.9|33872.9|33984.1|33864.1|33993.7|33873.7|33981.9|33861.9|6
1648419890000|2022-03-27 22:24:50|33986.6|33866.6|33989|33869|33990.9|33870.9|33986.6|33866.6|9
1648419900000|2022-03-27 22:25:00|33988.6|33868.6|33989.7|33869.7|33990.3|33870.3|33988.6|33868.6|13
1648419910000|2022-03-27 22:25:10|33988.9|33868.9|33977|33857|33993.9|33873.9|33974.2|33854.2|5
1648419920000|2022-03-27 22:25:20|33982.5|33862.5|33985.3|33865.3|33985.3|33865.3|33982.5|33862.5|4
1648419930000|2022-03-27 22:25:30|33981.8|33861.8|33984.6|33864.6|33984.6|33864.6|33978.6|33858.6|4
1648419940000|2022-03-27 22:25:40|33983.9|33863.9|33983.5|33863.5|33994.5|33874.5|33983.5|33863.5|16
1648419950000|2022-03-27 22:25:50|33988.1|33868.1|33989.5|33869.5|33989.8|33869.8|33988.1|33868.1|10
1648419960000|2022-03-27 22:26:00|33989.6|33869.6|33978.1|33858.1|33993.8|33873.8|33978.1|33858.1|4
1648419970000|2022-03-27 22:26:10|33979.7|33859.7|33993.2|33873.2|33993.7|33873.7|33978.8|33858.8|9
1648419980000|2022-03-27 22:26:20|33993.7|33873.7|33992.2|33872.2|33993.7|33873.7|33970.4|33850.4|16
1648419990000|2022-03-27 22:26:30|33993|33873|33993.1|33873.1|33993.7|33873.7|33992.3|33872.3|15
1648420000000|2022-03-27 22:26:40|33977.4|33857.4|33989|33869|33990.2|33870.2|33977.4|33857.4|8
1648420010000|2022-03-27 22:26:50|33989.7|33869.7|33989.3|33869.3|33990.5|33870.5|33988.7|33868.7|10
1648420020000|2022-03-27 22:27:00|33988.1|33868.1|33993.2|33873.2|33994.8|33874.8|33988.1|33868.1|9
1648420030000|2022-03-27 22:27:10|33993.4|33873.4|33986.6|33866.6|33993.4|33873.4|33978.8|33858.8|7
1648420040000|2022-03-27 22:27:20|33988.1|33868.1|33993.2|33873.2|33993.2|33873.2|33986|33866|11
1648420050000|2022-03-27 22:27:30|33992.9|33872.9|33988.7|33868.7|33992.9|33872.9|33977.4|33857.4|7
1648420060000|2022-03-27 22:27:40|33988.3|33868.3|33988.8|33868.8|33990.2|33870.2|33988.3|33868.3|8
1648420070000|2022-03-27 22:27:50|33988.6|33868.6|33993.9|33873.9|33994|33874|33988.3|33868.3|9
1648420080000|2022-03-27 22:28:00|33994|33874|33989.7|33869.7|33994|33874|33972.7|33852.7|9
1648420090000|2022-03-27 22:28:10|33989.2|33869.2|33993.7|33873.7|33994.1|33874.1|33986.1|33866.1|9
1648420100000|2022-03-27 22:28:20|33975.4|33855.4|33988.3|33868.3|33988.3|33868.3|33975.4|33855.4|5
1648420110000|2022-03-27 22:28:30|33987.2|33867.2|33989|33869|33989.1|33869.1|33987.2|33867.2|11
1648420120000|2022-03-27 22:28:40|33988|33868|33993.2|33873.2|33993.6|33873.6|33988|33868|9
1648420130000|2022-03-27 22:28:50|33992.6|33872.6|33984.2|33864.2|33993.5|33873.5|33982.5|33862.5|9
1648420140000|2022-03-27 22:29:00|33986.4|33866.4|33992.8|33872.8|33993.1|33873.1|33982.8|33862.8|10
1648420150000|2022-03-27 22:29:10|33993.1|33873.1|33988.3|33868.3|33994|33874|33981.2|33861.2|14
1648420160000|2022-03-27 22:29:20|33987.7|33867.7|33989.3|33869.3|33989.3|33869.3|33986.4|33866.4|9
1648420170000|2022-03-27 22:29:30|33988.3|33868.3|33992|33872|33992.6|33872.6|33988.3|33868.3|4
1648420180000|2022-03-27 22:29:40|33992.1|33872.1|33984.7|33864.7|33992.2|33872.2|33977.1|33857.1|6
1648420190000|2022-03-27 22:29:50|33987.2|33867.2|33987.5|33867.5|33989.7|33869.7|33986.6|33866.6|9
1648420200000|2022-03-27 22:30:00|33988.2|33868.2|33993.1|33873.1|33993.6|33873.6|33979.8|33859.8|11
1648420210000|2022-03-27 22:30:10|33993|33873|33993.6|33873.6|33993.7|33873.7|33992.8|33872.8|11
1648420220000|2022-03-27 22:30:20|33993|33873|33985.3|33865.3|33993.1|33873.1|33981.2|33861.2|8
1648420230000|2022-03-27 22:30:30|33987.7|33867.7|33988.7|33868.7|33988.7|33868.7|33985.4|33865.4|9
1648420240000|2022-03-27 22:30:40|33986.9|33866.9|33994.1|33874.1|33995.5|33875.5|33986.2|33866.2|12
1648420250000|2022-03-27 22:30:50|33994|33874|33986.7|33866.7|33994.1|33874.1|33982.1|33862.1|8
1648420260000|2022-03-27 22:31:00|33986.2|33866.2|33988.6|33868.6|33989.2|33869.2|33986.2|33866.2|12
1648420270000|2022-03-27 22:31:10|33988.7|33868.7|33986|33866|33988.7|33868.7|33981.3|33861.3|10
1648420280000|2022-03-27 22:31:20|33986.4|33866.4|33994.2|33874.2|33994.2|33874.5|33986.4|33866.4|7
1648420290000|2022-03-27 22:31:30|33992.6|33877|33994.6|33874.6|33994.8|33877|33992.6|33874.5|7
1648420300000|2022-03-27 22:31:40|33994.5|33874.5|33984|33864|33994.6|33874.6|33975.3|33855.3|8
1648420310000|2022-03-27 22:31:50|33979.5|33859.5|33983.7|33863.7|33983.8|33863.8|33979.5|33859.5|7
1648420320000|2022-03-27 22:32:00|33983.8|33863.8|33988.2|33868.2|33994.9|33874.9|33983.8|33863.8|9
1648420330000|2022-03-27 22:32:10|33988.9|33868.9|33992.9|33872.9|33992.9|33872.9|33988.9|33868.9|15
1648420340000|2022-03-27 22:32:20|33993|33873|33998.2|33878.2|33998.2|33878.2|33993|33873|7
1648420350000|2022-03-27 22:32:30|33998|33878|33982.7|33862.7|33998|33878|33982.7|33862.7|2
1648420360000|2022-03-27 22:32:40|33980.8|33860.8|33997.8|33877.8|33998|33878|33980.8|33860.8|8
1648420370000|2022-03-27 22:32:50|33998|33878|33983.1|33863.1|33998.4|33878.4|33983.1|33863.1|6
1648420380000|2022-03-27 22:33:00|33985.4|33865.4|33995.3|33875.3|33995.3|33875.3|33985.4|33865.4|12
1648420390000|2022-03-27 22:33:10|33993.8|33873.8|33979.6|33859.6|33993.8|33873.8|33976.1|33856.1|8
1648420400000|2022-03-27 22:33:20|33980.3|33860.3|33993.3|33873.3|33993.8|33873.8|33980.3|33860.3|10
1648420410000|2022-03-27 22:33:30|33992.2|33872.2|33977.9|33857.9|33998.1|33878.1|33977.9|33857.9|6
1648420420000|2022-03-27 22:33:40|33980.9|33860.9|33993.2|33873.2|33993.2|33873.2|33980.9|33860.9|6
1648420430000|2022-03-27 22:33:50|33991.1|33871.1|33985.1|33865.1|33995.5|33875.5|33985.1|33865.1|7
1648420440000|2022-03-27 22:34:00|33989.1|33869.1|33994.8|33874.8|33994.8|33874.8|33989.1|33869.1|7
1648420450000|2022-03-27 22:34:10|33994|33874|33986|33866|33998.5|33878.5|33986|33866|6
1648420460000|2022-03-27 22:34:20|33989|33869|33991.4|33871.4|33992.8|33872.8|33989|33869|5
1648420470000|2022-03-27 22:34:30|33989.9|33869.9|33974.8|33854.8|33998.9|33878.9|33974.8|33854.8|8
1648420480000|2022-03-27 22:34:40|33985|33865|33992|33872|33994|33874|33985|33865|11
1648420490000|2022-03-27 22:34:50|33993.2|33873.2|33987.5|33867.5|33999|33879|33987.5|33867.5|8
1648420500000|2022-03-27 22:35:00|33988.1|33868.1|33997.1|33877.1|33997.1|33877.1|33988.1|33868.1|12
1648420510000|2022-03-27 22:35:10|33995.9|33875.9|33977.1|33857.1|33997|33877|33977.1|33857.1|5
1648420520000|2022-03-27 22:35:20|33986.7|33866.7|33991|33871|33992.3|33872.3|33986.7|33866.7|4
1648420530000|2022-03-27 22:35:30|33990|33870|33997.8|33877.8|33997.8|33877.8|33990|33870|8
1648420540000|2022-03-27 22:35:40|33998|33878|33981.8|33861.8|33998|33878|33979.1|33859.1|7
1648420550000|2022-03-27 22:35:50|33990|33870|33991.1|33871.1|33992.5|33872.5|33990|33870|4
1648420560000|2022-03-27 22:36:00|33989.7|33869.7|33997.5|33877.5|33997.7|33877.7|33989.7|33869.7|4
1648420570000|2022-03-27 22:36:10|33997.1|33877.1|33986.8|33866.8|33997.4|33877.4|33980.6|33860.6|10
1648420580000|2022-03-27 22:36:20|33987.9|33867.9|33993.1|33873.1|33994.4|33874.4|33987.9|33867.9|20
1648420590000|2022-03-27 22:36:30|33993.4|33873.4|33982.4|33862.4|33994|33874|33982.4|33862.4|10
1648420600000|2022-03-27 22:36:40|33981.1|33861.1|33989.6|33869.6|33990.9|33870.9|33981.1|33861.1|12
1648420610000|2022-03-27 22:36:50|33987.6|33867.6|33975.8|33855.8|33993|33873|33975.8|33855.8|6
1648420620000|2022-03-27 22:37:00|33980.2|33860.2|33993.6|33873.6|33996|33876|33980.2|33860.2|14
1648420630000|2022-03-27 22:37:10|33993.7|33873.7|33980.7|33860.7|33993.9|33873.9|33980.7|33860.7|8
1648420640000|2022-03-27 22:37:20|33983.4|33863.4|33988.7|33868.7|33989.5|33869.5|33982.2|33862.2|11
1648420650000|2022-03-27 22:37:30|33988.2|33868.2|33984.3|33864.3|33993.7|33873.7|33984.3|33864.3|10
1648420660000|2022-03-27 22:37:40|33983.6|33863.6|33990.1|33870.1|33990.6|33870.6|33983.6|33863.6|10
1648420670000|2022-03-27 22:37:50|33989.5|33869.5|33978.8|33858.8|33992.8|33872.8|33978.8|33858.8|10
1648420680000|2022-03-27 22:38:00|33984.4|33864.4|33991.9|33871.9|33992.4|33872.4|33983.1|33863.1|9
1648420690000|2022-03-27 22:38:10|33992.6|33872.6|33987.9|33867.9|33992.6|33872.6|33978.6|33858.6|11
1648420700000|2022-03-27 22:38:20|33986.6|33866.6|33988.2|33868.2|33989.7|33869.7|33986.2|33866.2|17
1648420710000|2022-03-27 22:38:30|33987|33867|33991.9|33871.9|33993.2|33873.2|33987|33867|14
1648420720000|2022-03-27 22:38:40|33992.2|33872.2|33981.6|33861.6|33993|33873|33980.7|33860.7|9
1648420730000|2022-03-27 22:38:50|33983.2|33863.2|33990.1|33870.1|33991.7|33871.7|33977.9|33857.9|20
1648420740000|2022-03-27 22:39:00|33990.5|33870.5|33990.3|33870.3|33990.8|33870.8|33989.3|33869.3|6
1648420750000|2022-03-27 22:39:10|33989.4|33869.4|33989.6|33869.6|33989.9|33869.9|33988.7|33868.7|8
1648420760000|2022-03-27 22:39:20|33989.7|33869.7|33984.9|33864.9|33990|33870|33981.8|33861.8|18
1648420770000|2022-03-27 22:39:30|33985.3|33865.3|33987.4|33867.4|33989.3|33869.3|33985.3|33865.3|12
1648420780000|2022-03-27 22:39:40|33987.5|33867.5|33990.8|33870.8|33990.8|33870.8|33972.7|33852.7|9
1648420790000|2022-03-27 22:39:50|33991.9|33871.9|33990|33870|33992|33872|33990|33870|15
1648420800000|2022-03-27 22:40:00|33989.5|33869.5|33987.7|33867.7|33990.1|33870.1|33978.4|33858.4|16
1648420810000|2022-03-27 22:40:10|33987.5|33867.5|33986.2|33866.2|33987.5|33867.5|33985.4|33865.4|13
1648420820000|2022-03-27 22:40:20|33985.7|33865.7|33981|33861|33986.2|33866.2|33978.6|33858.6|18
1648420830000|2022-03-27 22:40:30|33980.8|33860.8|33980|33860|33981.8|33861.8|33979.2|33859.2|5
1648420840000|2022-03-27 22:40:40|33981|33861|33988.5|33868.5|33988.5|33868.5|33967|33847|14
1648420850000|2022-03-27 22:40:50|33988.9|33868.9|33989.1|33869.1|33989.1|33869.1|33988.3|33868.3|12
1648420860000|2022-03-27 22:41:00|33989.2|33869.2|33986.7|33866.7|33989.2|33869.2|33971.1|33851.1|18
1648420870000|2022-03-27 22:41:10|33986.2|33866.2|33984.6|33864.6|33986.2|33866.2|33984.6|33864.6|5
1648420880000|2022-03-27 22:41:20|33986.4|33866.4|33984.6|33864.6|33993.3|33873.3|33982.1|33862.1|14
1648420890000|2022-03-27 22:41:30|33985|33865|33991.6|33871.6|33991.8|33871.8|33985|33865|11
1648420900000|2022-03-27 22:41:40|33991.8|33871.8|33991|33871|33991.8|33871.8|33990.1|33870.1|15
1648420910000|2022-03-27 22:41:50|33991.1|33871.1|33986.2|33866.2|33993.5|33873.5|33976.3|33856.3|11
1648420920000|2022-03-27 22:42:00|33985.4|33865.4|33993.2|33873.2|33993.3|33873.3|33985.4|33865.4|10
1648420930000|2022-03-27 22:42:10|33993.3|33873.3|33984|33864|33993.3|33873.3|33980.2|33860.2|9
1648420940000|2022-03-27 22:42:20|33983.2|33863.2|33988.7|33868.7|33989.7|33869.7|33983.2|33863.2|9
1648420950000|2022-03-27 22:42:30|33993.2|33873.2|33993.2|33873.2|33995|33875|33993.2|33873.2|12
1648420960000|2022-03-27 22:42:40|33993.4|33873.4|33988.3|33868.3|33994.1|33874.1|33983.2|33863.2|7
1648420970000|2022-03-27 22:42:50|33987.1|33867.1|33990.1|33870.1|33990.9|33870.9|33987.1|33867.1|9
1648420980000|2022-03-27 22:43:00|33989.1|33869.1|33993.8|33873.8|33994.3|33874.3|33989|33869|7
1648420990000|2022-03-27 22:43:10|33994.1|33874.1|33986.6|33866.6|33996.2|33876.2|33984.6|33864.6|10
1648421000000|2022-03-27 22:43:20|33988.2|33868.2|33995.2|33875.2|33995.2|33875.2|33980.5|33860.5|6
1648421010000|2022-03-27 22:43:30|33995.9|33875.9|33984|33864|33995.9|33875.9|33977.7|33857.7|7
1648421020000|2022-03-27 22:43:40|33984.5|33864.5|33997.8|33877.8|33997.8|33877.8|33984.5|33864.5|5
1648421040000|2022-03-27 22:44:00|33997.6|33877.6|33987.3|33867.3|33997.6|33877.6|33983.5|33863.5|8
1648421050000|2022-03-27 22:44:10|33987.6|33867.6|33996|33876|33996.2|33876.2|33987.6|33867.6|8
1648421060000|2022-03-27 22:44:20|33995.4|33875.4|33978|33858|33995.6|33875.6|33974.2|33854.2|5
1648421070000|2022-03-27 22:44:30|33987.2|33867.2|34000.1|33880.1|34000.4|33880.4|33987.2|33867.2|12
1648421080000|2022-03-27 22:44:40|33998.4|33878.4|33990.7|33870.7|33998.4|33878.4|33985.9|33865.9|15
1648421090000|2022-03-27 22:44:50|33990.9|33870.9|33991.1|33871.1|33991.9|33871.9|33989.7|33869.7|18
1648421100000|2022-03-27 22:45:00|33991.2|33871.2|33992.3|33872.3|33992.3|33872.3|33981.5|33861.5|15
1648421110000|2022-03-27 22:45:10|33991.3|33871.3|33997.2|33877.2|33997.2|33877.2|33990.4|33870.4|9
1648421120000|2022-03-27 22:45:20|33995.6|33875.6|33990.9|33870.9|33995.6|33875.6|33976.7|33856.7|9
1648421130000|2022-03-27 22:45:30|33988.9|33868.9|33989.4|33869.4|33989.4|33869.4|33985.3|33865.3|4
1648421140000|2022-03-27 22:45:40|33987.5|33867.5|33991|33871|33994.7|33874.7|33980.3|33860.3|12
1648421150000|2022-03-27 22:45:50|33989.9|33869.9|33989.9|33869.9|33992|33872|33989.9|33869.9|16
1648421160000|2022-03-27 22:46:00|33993.6|33873.6|33988.5|33868.5|33993.6|33873.6|33984.4|33864.4|10
1648421170000|2022-03-27 22:46:10|33988.3|33868.3|33992.5|33872.5|33993.5|33873.5|33988.3|33868.3|10
1648421180000|2022-03-27 22:46:20|33992.6|33872.6|33992.6|33872.6|33993.3|33873.3|33992.4|33872.4|6
1648421190000|2022-03-27 22:46:30|33992.8|33872.8|33994.6|33874.6|33994.6|33874.6|33979.4|33859.4|10
1648421200000|2022-03-27 22:46:40|33992.4|33872.4|33994.2|33874.2|33994.6|33874.6|33992|33872|9
1648421210000|2022-03-27 22:46:50|33981.4|33861.4|33989.1|33869.1|33989.1|33869.1|33981.4|33861.4|9
1648421220000|2022-03-27 22:47:00|33989.8|33869.8|33987|33867|33990.1|33870.1|33986.4|33866.4|6
1648421230000|2022-03-27 22:47:10|33994.1|33874.1|33993.8|33873.8|33994.4|33874.4|33993.8|33873.8|5
1648421240000|2022-03-27 22:47:20|33969.2|33849.2|33990.7|33870.7|33991.6|33871.6|33969.2|33849.2|12
1648421250000|2022-03-27 22:47:30|33991|33871|33991.3|33871.3|33992.5|33872.5|33990.9|33870.9|15
1648421260000|2022-03-27 22:47:40|33978.5|33858.5|33987.9|33867.9|33987.9|33867.9|33978.5|33858.5|10
1648421270000|2022-03-27 22:47:50|33987|33867|33991.9|33871.9|33991.9|33871.9|33986.8|33866.8|10
1648421280000|2022-03-27 22:48:00|33991.2|33871.2|33992|33872|33992.4|33872.4|33990.6|33870.6|10
1648421290000|2022-03-27 22:48:10|33975.3|33855.3|33993.3|33873.3|33993.5|33873.5|33975.3|33855.3|13
1648421300000|2022-03-27 22:48:20|33993.5|33873.5|33992|33872|33993.5|33873.5|33992|33872|7
1648421310000|2022-03-27 22:48:30|33991.4|33871.4|33988.6|33868.6|33991.4|33871.4|33981.3|33861.3|16
1648421320000|2022-03-27 22:48:40|33989.1|33869.1|33990.3|33870.3|33990.7|33870.7|33987.7|33867.7|16
1648421330000|2022-03-27 22:48:50|33989.9|33869.9|33992.1|33872.1|33992.1|33872.1|33988.7|33868.7|9
1648421340000|2022-03-27 22:49:00|33976.9|33856.9|33991.1|33871.1|33991.3|33871.3|33976.9|33856.9|7
1648421350000|2022-03-27 22:49:10|33991|33871|33991.1|33871.1|33991.1|33871.1|33991|33871|4
1648421360000|2022-03-27 22:49:20|33969|33849|33988.7|33868.7|33988.7|33868.7|33969|33849|8
1648421370000|2022-03-27 22:49:30|33987.8|33867.8|33987.2|33867.2|33989.7|33869.7|33987.2|33867.2|11
1648421380000|2022-03-27 22:49:40|33992.7|33872.7|33980.7|33860.7|33992.7|33872.7|33975.2|33855.2|6
1648421390000|2022-03-27 22:49:50|33987.7|33867.7|33991|33871|33991.2|33871.2|33987.1|33867.1|10
1648421400000|2022-03-27 22:50:00|33990.9|33870.9|33993|33873|33993|33873|33974.4|33854.4|12
1648421410000|2022-03-27 22:50:10|33992.9|33872.9|33992.4|33872.4|33993|33873|33992.4|33872.4|9
1648421420000|2022-03-27 22:50:20|33975.6|33855.6|33985.2|33865.2|33985.2|33865.2|33975.6|33855.6|5
1648421430000|2022-03-27 22:50:30|33987.5|33867.5|33987|33867|33988.5|33868.5|33986.9|33866.9|14
1648421440000|2022-03-27 22:50:40|33980.2|33860.2|33991.3|33871.3|33991.3|33871.3|33976.5|33856.5|12
1648421450000|2022-03-27 22:50:50|33991.4|33871.4|33992.2|33872.2|33992.2|33872.2|33991.2|33871.2|5
1648421460000|2022-03-27 22:51:00|33969.1|33849.1|33993.5|33873.5|33993.5|33873.5|33969.1|33849.1|11
1648421470000|2022-03-27 22:51:10|33993.3|33873.3|33993.4|33873.4|33993.4|33873.4|33993.2|33873.2|4
1648421480000|2022-03-27 22:51:20|33976.7|33856.7|33988.2|33868.2|33989.3|33869.3|33976.7|33856.7|10
1648421490000|2022-03-27 22:51:30|33987.9|33867.9|33992.3|33872.3|33992.3|33872.3|33987.4|33867.4|9
1648421500000|2022-03-27 22:51:40|33992.4|33872.4|33992.2|33872.2|33992.4|33872.4|33992.1|33872.1|3
1648421510000|2022-03-27 22:51:50|33973.7|33853.7|33982.3|33862.3|33982.3|33862.3|33973.7|33853.7|6
1648421520000|2022-03-27 22:52:00|33986.9|33866.9|33992.5|33872.5|33992.6|33872.6|33985.2|33865.2|6
1648421530000|2022-03-27 22:52:10|33992.1|33872.1|33992.3|33872.3|33992.3|33872.3|33992.1|33872.1|3
1648421540000|2022-03-27 22:52:20|33980|33860|33986.2|33866.2|33986.3|33866.3|33980|33860|9
1648421550000|2022-03-27 22:52:30|33986.7|33866.7|33985.8|33865.8|33987.6|33867.6|33985.8|33865.8|5
1648421560000|2022-03-27 22:52:40|33985|33865|33982.5|33862.5|33985|33865|33977.1|33857.1|6
1648421570000|2022-03-27 22:52:50|33984.1|33864.1|33992.6|33872.6|33992.7|33872.7|33977.5|33857.5|7
1648421580000|2022-03-27 22:53:00|33992.8|33872.8|33994.2|33874.2|33994.2|33874.2|33992.6|33872.6|8
1648421590000|2022-03-27 22:53:10|33994|33874|33989.7|33869.7|33994|33874|33983.2|33863.2|7
1648421600000|2022-03-27 22:53:20|33988.7|33868.7|33992.2|33872.2|33993|33873|33986.9|33866.9|10
1648421610000|2022-03-27 22:53:30|33992.1|33872.1|33995|33875|33995|33875|33974.3|33854.3|16
1648421620000|2022-03-27 22:53:40|33995.2|33875.2|33996|33876|33996|33876|33995.2|33875.2|7
1648421630000|2022-03-27 22:53:50|33977.2|33857.2|33996.2|33876.2|33997.3|33877.3|33977.2|33857.2|9
1648421640000|2022-03-27 22:54:00|33997|33877|33998.2|33878.2|33998.7|33878.7|33995|33875.9|13
1648421650000|2022-03-27 22:54:10|33998.3|33878.3|33998.5|33878.5|33998.9|33878.9|33998.2|33878.2|7
1648421660000|2022-03-27 22:54:20|33998.4|33878.4|33992.9|33872.9|33999.3|33879.3|33990.3|33870.3|13
1648421670000|2022-03-27 22:54:30|33994.9|33874.9|34000.1|33880.1|34000.2|33880.2|33992.2|33872.2|13
1648421680000|2022-03-27 22:54:40|34000.2|33880.2|34000|33880|34000.5|33880.5|33999.8|33879.8|6
1648421690000|2022-03-27 22:54:50|34000.2|33880.2|33992.4|33872.4|34000.4|33880.4|33991.2|33871.2|7
1648421700000|2022-03-27 22:55:00|33990.3|33870.3|33993.9|33873.9|33994.3|33874.3|33990.3|33870.3|13
1648421710000|2022-03-27 22:55:10|33993.4|33873.4|33990.7|33870.7|33993.6|33873.6|33989|33869|11
1648421720000|2022-03-27 22:55:20|33990.4|33870.4|33990.4|33870.4|33992.7|33872.7|33990.4|33870.4|6
1648421730000|2022-03-27 22:55:30|33989.4|33869.4|33997.8|33877.8|33997.8|33877.8|33989.4|33869.4|10
1648421740000|2022-03-27 22:55:40|33997.7|33877.7|33992|33872|33997.7|33877.7|33974.4|33854.4|6
1648421750000|2022-03-27 22:55:50|33992.4|33872.4|33996.4|33876.4|33996.9|33876.9|33992.4|33872.4|11
1648421760000|2022-03-27 22:56:00|33996.5|33876.5|33990.2|33870.2|33996.6|33876.6|33985.8|33865.8|9
1648421770000|2022-03-27 22:56:10|33991.4|33871.4|33990.9|33872.1|33991.4|33872.1|33989.6|33869.6|6
1648421780000|2022-03-27 22:56:20|33992.6|33872.6|33994.5|33874.5|33996|33876|33989.3|33869.3|14
1648421790000|2022-03-27 22:56:30|33994.2|33874.2|33996.1|33876.1|33996.1|33876.1|33994.2|33874.2|13
1648421800000|2022-03-27 22:56:40|33996.2|33876.2|33995.9|33875.9|33996.3|33876.3|33995.6|33875.6|10
1648421810000|2022-03-27 22:56:50|33995.8|33875.8|33988.8|33868.8|33995.8|33875.8|33986.9|33866.9|9
1648421820000|2022-03-27 22:57:00|33988.2|33868.2|33996.3|33876.3|33996.3|33876.3|33988.2|33868.2|8
1648421830000|2022-03-27 22:57:10|33995|33875|33986.4|33866.4|33995.7|33875.7|33982|33862|11
1648421840000|2022-03-27 22:57:20|33988.3|33868.3|33996|33876|33997.2|33877.2|33986.4|33866.4|10
1648421850000|2022-03-27 22:57:30|33996.2|33876.2|33995.2|33875.2|33996.2|33876.2|33995|33875|3
1648421860000|2022-03-27 22:57:40|33995.7|33875.7|33989.2|33869.2|33995.7|33875.7|33984.6|33864.6|8
1648421870000|2022-03-27 22:57:50|33990.2|33870.2|33992.5|33872.5|33992.7|33872.7|33990.2|33870.2|7
1648421880000|2022-03-27 22:58:00|33993.1|33873.1|33990.3|33870.3|33995|33875|33980.1|33860.1|9
1648421890000|2022-03-27 22:58:10|33990.1|33870.1|33990.3|33870.3|33991.4|33871.4|33989.7|33869.7|6
1648421900000|2022-03-27 22:58:20|33989.6|33869.6|33989.4|33869.4|33989.6|33869.6|33983.7|33863.7|7
1648421910000|2022-03-27 22:58:30|33995.1|33875.1|33994.5|33874.5|33996.2|33876.2|33994.2|33874.2|8
1648421920000|2022-03-27 22:58:40|33994.9|33874.9|33995.1|33875.1|33995.1|33875.1|33994.3|33874.3|4
1648421930000|2022-03-27 22:58:50|33994.4|33874.4|33994.3|33874.3|33994.5|33874.5|33985.4|33865.4|8
1648421940000|2022-03-27 22:59:00|33994.5|33874.5|33994.3|33874.3|33994.8|33874.8|33993.5|33873.5|12
1648421950000|2022-03-27 22:59:10|33994.5|33874.5|33988.6|33868.6|33994.5|33874.5|33976.8|33856.8|6
1648421960000|2022-03-27 22:59:20|33985.8|33865.8|33987.9|33867.9|33987.9|33867.9|33985.8|33865.8|4
1648421970000|2022-03-27 22:59:30|33990.3|33870.3|33993.9|33873.9|33994.3|33874.3|33990.3|33870.3|5
1648421980000|2022-03-27 22:59:40|33994.2|33874.2|33988.5|33868.5|33994.2|33874.2|33983.2|33863.2|5
1648421990000|2022-03-27 22:59:50|33985.8|33865.8|33990.1|33870.1|33991.1|33871.1|33985.8|33865.8|10
1648422000000|2022-03-27 23:00:00|33988.6|33868.6|33995.9|33875.9|33998.2|33878.2|33988.6|33868.6|19
1648422010000|2022-03-27 23:00:10|33996.3|33876.3|33996|33876|33998.9|33878.9|33995.3|33875.3|19
1648422020000|2022-03-27 23:00:20|33996.3|33876.3|33991.5|33871.5|33996.3|33876.3|33985.9|33865.9|6
1648422030000|2022-03-27 23:00:30|33991.3|33871.3|33992.3|33872.3|33994.6|33874.6|33991.3|33871.3|17
1648422040000|2022-03-27 23:00:40|33993.2|33873.2|33996|33876|33996|33876|33988.9|33868.9|11
1648422050000|2022-03-27 23:00:50|33996.2|33876.2|33995.9|33875.9|33996.2|33876.2|33994|33874|17
1648422060000|2022-03-27 23:01:00|33994.6|33874.6|33999.3|33879.3|33999.3|33879.3|33983.4|33863.4|17
1648422070000|2022-03-27 23:01:10|33998.7|33878.7|33998|33878|33998.7|33878.7|33997.2|33877.2|12
1648422080000|2022-03-27 23:01:20|33986.4|33866.4|33993.7|33873.7|33994.5|33874.5|33986.4|33866.4|8
1648422090000|2022-03-27 23:01:30|33990.2|33870.2|33993.9|33873.9|33993.9|33873.9|33990.2|33870.2|12
1648422100000|2022-03-27 23:01:40|33992.6|33872.6|33996.2|33876.2|33997.1|33877.1|33992.5|33872.5|9
1648422110000|2022-03-27 23:01:50|33996|33876|33996.4|33876.4|33996.5|33876.5|33995.6|33875.6|9
1648422120000|2022-03-27 23:02:00|33991.5|33871.5|33994.4|33874.4|34000|33880|33985.8|33865.8|23
1648422130000|2022-03-27 23:02:10|33993.1|33873.1|33997.4|33877.4|33998.1|33878.1|33992.7|33872.7|9
1648422140000|2022-03-27 23:02:20|33997.3|33877.3|33997.3|33877.3|33998.2|33878.2|33997.3|33877.3|10
1648422150000|2022-03-27 23:02:30|33997.5|33877.5|33997.6|33877.6|33998.7|33878.7|33981.6|33861.6|12
1648422160000|2022-03-27 23:02:40|33998.1|33878.1|33998.6|33878.6|33999|33879|33998.1|33878.1|9
1648422170000|2022-03-27 23:02:50|33998.9|33878.9|33996.6|33876.6|33999.1|33879.1|33985.8|33865.8|10
1648422180000|2022-03-27 23:03:00|33997.1|33877.1|34002.4|33882.4|34003.1|33883.1|33996.3|33876.3|16
1648422190000|2022-03-27 23:03:10|34002|33882|34001|33881|34002.1|33882.1|34001|33881|11
1648422200000|2022-03-27 23:03:20|34000.7|33880.7|33995.4|33875.4|34001.4|33881.4|33993.9|33873.9|12
1648422210000|2022-03-27 23:03:30|33994.4|33874.4|33996.8|33876.8|33997.6|33877.6|33994.4|33874.4|9
1648422220000|2022-03-27 23:03:40|34002.1|33882.1|34001.3|33881.3|34002.1|33882.1|33987.7|33867.7|12
1648422230000|2022-03-27 23:03:50|34001.8|33881.8|34002.9|33882.9|34006|33886|34001.8|33881.8|5
1648422240000|2022-03-27 23:04:00|34003|33883|33996.5|33876.5|34003.2|33883.2|33989.8|33869.8|12
1648422250000|2022-03-27 23:04:10|33996.8|33876.8|33998|33878|33998.6|33878.6|33996.8|33876.8|16
1648422260000|2022-03-27 23:04:20|33997|33877|34003.2|33883.2|34003.2|33883.2|33992|33872|14
1648422270000|2022-03-27 23:04:30|34003.7|33883.7|34007.2|33887.2|34007.2|33887.2|34003.7|33883.7|18
1648422280000|2022-03-27 23:04:40|34007.5|33887.5|34004.8|33884.8|34007.5|33887.5|33998.1|33878.1|15
1648422290000|2022-03-27 23:04:50|34003.4|33883.4|34000.2|33880.2|34009|33889|34000.2|33880.2|19
1648422300000|2022-03-27 23:05:00|34001.5|33881.5|34001.7|33881.7|34003|33883|34001.1|33881.1|16
1648422310000|2022-03-27 23:05:10|34002.2|33882.2|34001.5|33881.5|34002.2|33882.2|33999.4|33879.4|13
1648422320000|2022-03-27 23:05:20|33996.4|33876.4|34002.5|33882.5|34002.5|33882.5|33996.4|33876.4|14
1648422330000|2022-03-27 23:05:30|34002.9|33882.9|33997.1|33877.1|34002.9|33882.9|33997.1|33877.1|7
1648422340000|2022-03-27 23:05:40|33991.9|33871.9|33999.8|33879.8|33999.9|33879.9|33991.9|33871.9|8
1648422350000|2022-03-27 23:05:50|33999.7|33879.7|34004.1|33884.1|34004.2|33884.2|33999.7|33879.7|7
1648422360000|2022-03-27 23:06:00|34004|33884|34005.2|33885.2|34005.5|33885.5|34002.7|33882.7|11
1648422370000|2022-03-27 23:06:10|33995|33875|34002.8|33882.8|34003.4|33883.4|33995|33875|14
1648422380000|2022-03-27 23:06:20|34003.2|33883.2|34000.8|33880.8|34003.2|33883.2|34000.2|33880.2|11
1648422390000|2022-03-27 23:06:30|34000.5|33880.5|34002.9|33882.9|34002.9|33882.9|33983.2|33863.2|20
1648422400000|2022-03-27 23:06:40|34001.4|33881.4|34000.6|33880.6|34001.4|33881.4|33999.3|33879.3|8
1648422410000|2022-03-27 23:06:50|34000.1|33880.1|34000|33880|34000.3|33880.3|34000|33880|4
1648422420000|2022-03-27 23:07:00|33997.7|33877.7|33997.1|33877.1|33998.4|33878.4|33991.3|33871.3|20
1648422430000|2022-03-27 23:07:10|33997.5|33877.5|33997.3|33877.3|33997.6|33877.6|33997.2|33877.2|11
1648422440000|2022-03-27 23:07:20|33997.5|33877.5|33997.3|33877.3|33997.5|33877.5|33997.2|33877.2|3
1648422450000|2022-03-27 23:07:30|33997.4|33877.4|34000.8|33880.8|34000.8|33880.8|33989.7|33869.7|10
1648422460000|2022-03-27 23:07:40|34000.3|33880.3|33994.3|33874.3|34000.3|33880.3|33981.9|33861.9|11
1648422470000|2022-03-27 23:07:50|33993.8|33873.8|33997.8|33877.8|33998.2|33878.2|33993.8|33873.8|11
1648422480000|2022-03-27 23:08:00|33997.7|33877.7|33999.8|33879.8|34000|33880|33997.7|33877.7|11
1648422490000|2022-03-27 23:08:10|33988.4|33868.4|33996.7|33876.7|33996.9|33876.9|33988.4|33868.4|11
1648422500000|2022-03-27 23:08:20|33996.5|33876.5|34000.7|33880.7|34000.7|33880.7|33995.8|33875.8|7
1648422510000|2022-03-27 23:08:30|33999.6|33879.6|34000.4|33880.4|34003.4|33883.4|33999.6|33879.6|5
1648422520000|2022-03-27 23:08:40|34001|33881|33998.1|33878.1|34001|33881|33992.6|33872.6|12
1648422530000|2022-03-27 23:08:50|33997.7|33877.7|34001.9|33881.9|34001.9|33881.9|33993.4|33873.4|10
1648422540000|2022-03-27 23:09:00|34001.8|33881.8|34001.1|33881.1|34001.8|33881.8|34001.1|33881.1|4
1648422550000|2022-03-27 23:09:10|34001.3|33881.3|34001.8|33881.8|34001.8|33881.8|34001.1|33881.1|4
1648422560000|2022-03-27 23:09:20|33988.9|33868.9|33997.9|33877.9|33998.6|33878.6|33988.9|33868.9|7
1648422570000|2022-03-27 23:09:30|34003.4|33883.4|33994.9|33874.9|34003.4|33883.4|33992|33872|13
1648422580000|2022-03-27 23:09:40|33994.3|33874.3|33995|33875|33995.3|33875.3|33994.3|33874.3|10
1648422590000|2022-03-27 23:09:50|33996.4|33876.4|33999|33879|33999|33879|33996|33876|7
1648422600000|2022-03-27 23:10:00|33999.1|33879.1|33993.2|33873.2|33999.1|33879.1|33989.5|33869.5|12
1648422610000|2022-03-27 23:10:10|33994.6|33874.6|34001.8|33881.8|34003.8|33883.8|33987.4|33867.4|18
1648422620000|2022-03-27 23:10:20|34002.4|33882.4|34001.4|33881.4|34002.4|33882.4|34001.2|33881.2|9
1648422630000|2022-03-27 23:10:30|34001.7|33881.7|33999.6|33879.6|34001.7|33881.7|33999.5|33879.5|9
1648422640000|2022-03-27 23:10:40|33999.7|33879.7|33995.9|33875.9|33999.7|33879.7|33991.4|33871.4|10
1648422650000|2022-03-27 23:10:50|33995.4|33875.4|33997|33877|33997|33877|33995.4|33875.4|2
1648422660000|2022-03-27 23:11:00|33999.7|33879.7|34000|33880|34000|33880|33999.7|33879.7|5
1648422670000|2022-03-27 23:11:10|33997.9|33877.9|33999|33879|34002.2|33882.2|33997.5|33877.5|12
1648422680000|2022-03-27 23:11:20|33999.5|33879.5|33987.7|33867.7|34000.1|33880.1|33987.7|33867.7|7
1648422690000|2022-03-27 23:11:30|33988.5|33868.5|33987.5|33867.5|33992.8|33872.8|33986.6|33866.6|10
1648422700000|2022-03-27 23:11:40|33989|33869|33988.9|33868.9|33998|33878|33985.7|33865.7|8
1648422710000|2022-03-27 23:11:50|33991.1|33871.1|33993.1|33873.1|33994.3|33874.3|33991.1|33871.1|6
1648422720000|2022-03-27 23:12:00|33992.5|33872.5|33997.2|33877.2|33997.4|33877.4|33992.5|33872.5|11
1648422730000|2022-03-27 23:12:10|33997.4|33877.4|33996.4|33876.4|33997.4|33877.4|33996.2|33876.2|7
1648422740000|2022-03-27 23:12:20|33996.5|33876.5|33995.4|33875.4|33997.1|33877.1|33994.5|33874.5|5
1648422750000|2022-03-27 23:12:30|33994.7|33874.7|33996.9|33876.9|33996.9|33876.9|33994.7|33874.7|16
1648422760000|2022-03-27 23:12:40|33997.1|33877.1|33997|33877|33997.1|33877.1|33982.8|33862.8|8
1648422770000|2022-03-27 23:12:50|33997.1|33877.1|33997.5|33877.5|33997.7|33877.7|33997|33877|8
1648422780000|2022-03-27 23:13:00|33997.6|33877.6|33995.7|33875.7|33997.6|33877.6|33986.2|33866.2|17
1648422790000|2022-03-27 23:13:10|33995.9|33875.9|33995.9|33875.9|33996.7|33876.7|33995.2|33875.2|18
1648422800000|2022-03-27 23:13:20|33995.5|33875.5|33995.1|33875.1|33995.9|33875.9|33994.9|33874.9|7
1648422810000|2022-03-27 23:13:30|33994.9|33874.9|33991.8|33871.8|33995.3|33875.3|33989.3|33869.3|13
1648422820000|2022-03-27 23:13:40|33994.3|33874.3|33994.7|33874.7|33995.2|33875.2|33990|33870|18
1648422830000|2022-03-27 23:13:50|33994.6|33874.6|33997.5|33877.5|33998.7|33878.7|33984.9|33864.9|11
1648422840000|2022-03-27 23:14:00|33996.8|33876.8|33995.5|33875.5|33996.8|33876.8|33994.9|33874.9|13
1648422850000|2022-03-27 23:14:10|33995.9|33875.9|33989.2|33869.2|33995.9|33875.9|33985.5|33865.5|8
1648422860000|2022-03-27 23:14:20|33988.1|33868.1|33986.3|33866.3|33991.4|33871.4|33985.1|33865.1|9
1648422870000|2022-03-27 23:14:30|33986.9|33866.9|33987.2|33867.2|33991.8|33871.8|33986.9|33866.9|11
1648422880000|2022-03-27 23:14:40|33986.4|33866.4|33989|33869|33989|33869|33984.5|33864.5|11
1648422890000|2022-03-27 23:14:50|33990.9|33870.9|33994.2|33874.2|33998.5|33878.5|33990.9|33870.9|5
1648422900000|2022-03-27 23:15:00|33994.3|33874.3|33985.9|33865.9|33995.9|33875.9|33984.6|33864.6|22
1648422910000|2022-03-27 23:15:10|33987.5|33867.5|33989.6|33869.6|33991.6|33871.6|33986.7|33866.7|21
1648422920000|2022-03-27 23:15:20|33988.8|33868.8|33979.3|33859.3|33992.6|33872.6|33977.4|33857.4|9
1648422930000|2022-03-27 23:15:30|33983.9|33863.9|33991.6|33871.6|33991.9|33871.9|33983.9|33863.9|13
1648422940000|2022-03-27 23:15:40|33991.5|33871.5|33983.1|33863.1|33994.6|33874.6|33983.1|33863.1|9
1648422950000|2022-03-27 23:15:50|33988.6|33868.6|33994.1|33874.1|33994.5|33874.5|33988.1|33868.1|14
1648422960000|2022-03-27 23:16:00|33994|33874|33993.7|33873.7|33994|33874|33993.3|33873.3|7
1648422970000|2022-03-27 23:16:10|33994.7|33874.7|33989.7|33869.7|33994.7|33874.7|33977.5|33857.5|9
1648422980000|2022-03-27 23:16:20|33987.2|33867.2|33994|33874|33994.3|33874.3|33986.3|33866.3|6
1648422990000|2022-03-27 23:16:30|33993.8|33873.8|33979.2|33859.2|33994.9|33874.9|33979.2|33859.2|10
1648423000000|2022-03-27 23:16:40|33974.8|33854.8|33996.5|33876.5|33999.7|33879.7|33974.8|33854.8|17
1648423010000|2022-03-27 23:16:50|33996.6|33876.6|33984.6|33864.6|33997.1|33877.1|33984.6|33864.6|13
1648423020000|2022-03-27 23:17:00|33988.4|33868.4|33989.4|33869.4|33989.6|33869.6|33986.8|33866.8|14
1648423030000|2022-03-27 23:17:10|33989.5|33869.5|33978.9|33858.9|33992.9|33872.9|33976|33856|8
1648423040000|2022-03-27 23:17:20|33984.6|33864.6|33993.5|33873.5|33993.5|33873.5|33984.6|33864.6|8
1648423050000|2022-03-27 23:17:30|33993.6|33873.6|33985.3|33865.3|33995.9|33875.9|33983.1|33863.1|11
1648423060000|2022-03-27 23:17:40|33986|33866|33989.4|33869.4|33990.2|33870.2|33986|33866|11
1648423070000|2022-03-27 23:17:50|33990.5|33870.5|33989.8|33869.8|33990.5|33870.5|33988.7|33868.7|7
1648423080000|2022-03-27 23:18:00|33990.3|33870.3|33978.2|33858.2|33993.6|33873.6|33978.2|33858.2|4
1648423090000|2022-03-27 23:18:10|33985.6|33865.6|33996.1|33876.1|33996.1|33876.1|33985.6|33865.6|14
1648423100000|2022-03-27 23:18:20|33995.9|33875.9|33978.1|33858.1|33996.5|33876.5|33978.1|33858.1|9
1648423110000|2022-03-27 23:18:30|33986.2|33866.2|33996.3|33876.3|33999.1|33879.1|33986.2|33866.2|12
1648423120000|2022-03-27 23:18:40|33996.6|33876.6|33994.4|33874.4|33997|33877|33994|33874|13
1648423130000|2022-03-27 23:18:50|33993.7|33873.7|33983.6|33863.6|33994.5|33874.5|33982.7|33862.7|13
1648423140000|2022-03-27 23:19:00|33983.3|33863.3|33984.3|33864.3|33985.4|33865.4|33983|33863|4
1648423150000|2022-03-27 23:19:10|33985.3|33865.3|33990.5|33870.5|33991.3|33871.3|33985.3|33865.3|12
1648423160000|2022-03-27 23:19:20|33990.9|33870.9|33984.2|33864.2|33994.4|33874.4|33984.2|33864.2|12
1648423170000|2022-03-27 23:19:30|33982.8|33862.8|33987.9|33867.9|33988.1|33868.1|33982.8|33862.8|11
1648423180000|2022-03-27 23:19:40|33990.1|33870.1|33991.7|33871.7|33991.7|33871.7|33990.1|33870.1|8
1648423190000|2022-03-27 23:19:50|33991.5|33871.5|33979.4|33859.4|33992|33872|33979.4|33859.4|9
1648423200000|2022-03-27 23:20:00|33985.9|33865.9|33990.4|33870.4|33991.2|33871.2|33983.4|33863.4|17
1648423210000|2022-03-27 23:20:10|33990.5|33870.5|33976.3|33856.3|33990.8|33870.8|33976.3|33856.3|11
1648423220000|2022-03-27 23:20:20|33981.6|33861.6|33992.3|33872.3|33993.4|33873.4|33981.6|33861.6|8
1648423230000|2022-03-27 23:20:30|33991.9|33871.9|33991|33871|33991.9|33871.9|33990.6|33870.6|9
1648423240000|2022-03-27 23:20:40|33991.1|33871.1|33983.8|33863.8|33991.4|33871.4|33983|33863|6
1648423250000|2022-03-27 23:20:50|33984|33864|33985.9|33865.9|33986.6|33866.6|33983.8|33863.8|10
1648423260000|2022-03-27 23:21:00|33985.4|33865.4|33989.5|33869.5|33989.5|33869.5|33985.4|33865.4|9
1648423270000|2022-03-27 23:21:10|33989.6|33869.6|33983|33863|33990.7|33870.7|33975.7|33855.7|14
1648423280000|2022-03-27 23:21:20|33985|33865|33988.6|33868.6|33988.6|33868.6|33979.1|33859.1|8
1648423290000|2022-03-27 23:21:30|33987.8|33867.8|33980.7|33860.7|33989.3|33869.3|33980.7|33860.7|5
1648423300000|2022-03-27 23:21:40|33981.6|33861.6|33987|33867|33987|33867|33981.5|33861.5|12
1648423310000|2022-03-27 23:21:50|33987.2|33867.2|33981|33861|33987.5|33867.5|33973.8|33853.8|15
1648423320000|2022-03-27 23:22:00|33980.5|33860.5|33980.8|33860.8|33984|33864|33980.5|33860.5|10
1648423330000|2022-03-27 23:22:10|33981.7|33861.7|33988.5|33868.5|33988.9|33868.9|33981.7|33861.7|9
1648423340000|2022-03-27 23:22:20|33988.1|33868.1|33980.2|33860.2|33990.7|33870.7|33980.2|33860.2|11
1648423350000|2022-03-27 23:22:30|33980.9|33860.9|33986.3|33866.3|33987.5|33867.5|33980.9|33860.9|16
1648423360000|2022-03-27 23:22:40|33985.2|33865.2|33981.4|33861.4|33988.8|33868.8|33974.2|33854.2|10
1648423370000|2022-03-27 23:22:50|33982.1|33862.1|33986|33866|33986.4|33866.4|33982.1|33862.1|13
1648423380000|2022-03-27 23:23:00|33985.8|33865.8|33984.4|33864.4|33989|33869|33984.4|33864.4|12
1648423390000|2022-03-27 23:23:10|33984.2|33864.2|33989|33869|33990|33870|33982.9|33862.9|10
1648423400000|2022-03-27 23:23:20|33989.9|33869.9|33987.2|33867.2|33989.9|33869.9|33986.8|33866.8|13
1648423410000|2022-03-27 23:23:30|33986.7|33866.7|33970.4|33850.4|33988.1|33868.1|33970.4|33850.4|11
1648423420000|2022-03-27 23:23:40|33981.2|33861.2|33986|33866|33987.1|33867.1|33978.1|33858.1|12
1648423430000|2022-03-27 23:23:50|33986.3|33866.3|33984.9|33864.9|33986.5|33866.5|33984.9|33864.9|12
1648423440000|2022-03-27 23:24:00|33988.6|33868.6|33977.6|33857.6|33988.8|33868.8|33977.6|33857.6|10
1648423450000|2022-03-27 23:24:10|33981.6|33861.6|33986.5|33866.5|33987.7|33867.7|33981.6|33861.6|15
1648423460000|2022-03-27 23:24:20|33986.4|33866.4|33986.3|33866.3|33987|33867|33984.7|33864.7|9
1648423470000|2022-03-27 23:24:30|33987.2|33867.2|33968.5|33848.5|33991.1|33871.1|33968.5|33848.5|11
1648423480000|2022-03-27 23:24:40|33971.4|33851.4|33985.9|33865.9|33985.9|33865.9|33971.4|33851.4|8
1648423490000|2022-03-27 23:24:50|33985.2|33865.2|33990|33870|33990|33870|33984.1|33864.1|10
1648423500000|2022-03-27 23:25:00|33988.6|33868.6|33981.1|33861.1|33993.6|33873.6|33981.1|33861.1|9
1648423510000|2022-03-27 23:25:10|33984.9|33864.9|33986.3|33866.3|33986.8|33866.8|33984.7|33864.7|7
1648423520000|2022-03-27 23:25:20|33986.4|33866.4|33980|33860|33992.6|33872.6|33973.6|33853.6|15
1648423530000|2022-03-27 23:25:30|33982.2|33862.2|33988.1|33868.1|33990|33870|33982.2|33862.2|10
1648423540000|2022-03-27 23:25:40|33989|33869|33993.5|33873.5|33993.5|33873.5|33983.9|33863.9|10
1648423550000|2022-03-27 23:25:50|33992.7|33872.7|33993.4|33873.4|33996.4|33876.4|33992.3|33872.3|17
1648423560000|2022-03-27 23:26:00|33993.6|33873.6|33993.6|33873.6|33994.5|33874.5|33993.6|33873.6|6
1648423570000|2022-03-27 23:26:10|33994|33874|33984.6|33864.6|33994|33874|33981.9|33861.9|13
1648423580000|2022-03-27 23:26:20|33983.9|33863.9|33989.3|33869.3|33989.5|33869.5|33983.6|33863.6|11
1648423590000|2022-03-27 23:26:30|33989.7|33869.7|33981.6|33861.6|33992.9|33872.9|33981.2|33861.2|15
1648423600000|2022-03-27 23:26:40|33982.9|33862.9|33990.8|33870.8|33990.8|33870.8|33982.9|33862.9|10
1648423610000|2022-03-27 23:26:50|33989.5|33869.5|33988.8|33868.8|33989.5|33869.5|33988|33868|8
1648423620000|2022-03-27 23:27:00|33988.3|33868.3|33984.1|33864.1|33993.1|33873.1|33982.2|33862.2|14
1648423630000|2022-03-27 23:27:10|33984.7|33864.7|33993.4|33873.4|33993.4|33873.4|33984.7|33864.7|17
1648423640000|2022-03-27 23:27:20|33993.6|33873.6|33994|33874|33994.1|33874.1|33993.4|33873.4|6
1648423650000|2022-03-27 23:27:30|33993.5|33873.5|33980.4|33860.4|33994.1|33874.1|33980.4|33860.4|5
1648423660000|2022-03-27 23:27:40|33979.6|33859.6|33985.3|33865.3|33991|33871|33979.6|33859.6|5
1648423670000|2022-03-27 23:27:50|33988.6|33868.6|33982.5|33862.5|33989.9|33869.9|33982.5|33862.5|10
1648423680000|2022-03-27 23:28:00|33983.1|33863.1|33985.4|33865.4|33988.3|33868.3|33983.1|33863.1|12
1648423690000|2022-03-27 23:28:10|33985.1|33865.1|33990.6|33870.6|33990.6|33870.6|33985.1|33865.1|15
1648423700000|2022-03-27 23:28:20|33990.7|33870.7|33976.1|33856.1|33990.9|33870.9|33976.1|33856.1|4
1648423710000|2022-03-27 23:28:30|33978.8|33858.8|33992.4|33872.4|33993.2|33873.2|33978.8|33858.8|16
1648423720000|2022-03-27 23:28:40|33991.8|33871.8|33990.7|33870.7|33991.8|33871.8|33990.7|33870.7|7
1648423730000|2022-03-27 23:28:50|33991.2|33871.2|33983.2|33863.2|33993.1|33873.1|33983.2|33863.2|13
1648423740000|2022-03-27 23:29:00|33983|33863|33989.9|33869.9|33989.9|33869.9|33983|33863|11
1648423750000|2022-03-27 23:29:10|33990.1|33870.1|33989|33869|33990.3|33870.3|33988.2|33868.2|9
1648423760000|2022-03-27 23:29:20|33989.1|33869.1|33974.5|33854.5|33989.2|33869.2|33974.5|33854.5|6
1648423770000|2022-03-27 23:29:30|33979.7|33859.7|33991.4|33871.4|33991.4|33871.4|33979.7|33859.7|13
1648423780000|2022-03-27 23:29:40|33991.7|33871.7|33980|33860|33992.1|33872.1|33980|33860|13
1648423790000|2022-03-27 23:29:50|33984.5|33864.5|33986.7|33866.7|33987|33867|33984.5|33864.5|7
1648423800000|2022-03-27 23:30:00|33986.2|33866.2|33990.4|33870.4|33990.7|33870.7|33986.2|33866.2|8
1648423810000|2022-03-27 23:30:10|33990.5|33870.5|33980.6|33860.6|33990.5|33870.5|33980.6|33860.6|8
1648423820000|2022-03-27 23:30:20|33983.3|33863.3|33989.5|33869.5|33989.5|33869.5|33982|33862|9
1648423830000|2022-03-27 23:30:30|33987.1|33867.1|33981.5|33861.5|33987.7|33867.7|33981.5|33861.5|5
1648423840000|2022-03-27 23:30:40|33980.9|33860.9|33984|33864|33984|33864|33980.9|33860.9|2
1648423850000|2022-03-27 23:30:50|33983|33863|33985|33865|33985.3|33865.3|33976.6|33856.6|7
1648423860000|2022-03-27 23:31:00|33989.9|33869.9|33990.2|33870.2|33990.7|33870.7|33988.9|33868.9|10
1648423870000|2022-03-27 23:31:10|33990.5|33870.5|33977.9|33857.9|33990.5|33870.5|33975.4|33855.4|11
1648423880000|2022-03-27 23:31:20|33989.3|33869.3|33990.3|33870.3|33990.3|33870.3|33988.1|33868.1|6
1648423890000|2022-03-27 23:31:30|33989|33869|33994.6|33874.6|33994.8|33874.8|33989|33869|7
1648423900000|2022-03-27 23:31:40|33994.8|33874.8|33995.8|33875.8|33996.1|33876.1|33994.8|33874.8|5
1648423910000|2022-03-27 23:31:50|33996.1|33876.1|33989.3|33869.3|33996.1|33876.1|33980.7|33860.7|11
1648423920000|2022-03-27 23:32:00|33990.6|33870.6|33995.9|33875.9|33996|33876|33990.2|33870.2|14
1648423930000|2022-03-27 23:32:10|33995.7|33875.7|33999.3|33879.3|33999.6|33879.6|33995.3|33875.3|9
1648423940000|2022-03-27 23:32:20|33998.3|33878.3|33988.1|33868.1|33998.3|33878.3|33983.2|33863.2|9
1648423950000|2022-03-27 23:32:30|33989.1|33869.1|33992.1|33872.1|33992.1|33872.1|33989.1|33869.1|8
1648423960000|2022-03-27 23:32:40|33991.8|33871.8|33996.5|33876.5|33996.5|33876.5|33990.7|33870.7|11
1648423970000|2022-03-27 23:32:50|33978.5|33858.5|33990.1|33870.1|33990.1|33870.1|33978.5|33858.5|6
1648423980000|2022-03-27 23:33:00|33990|33870|33997.5|33877.5|33998|33878|33990|33870|12
1648423990000|2022-03-27 23:33:10|33997.7|33877.7|33998.6|33878.6|34000.4|33880.4|33997.7|33877.7|6
1648424000000|2022-03-27 23:33:20|33998.7|33878.7|33992.7|33872.7|33998.7|33878.7|33987.8|33867.8|9
1648424010000|2022-03-27 23:33:30|33992.3|33872.3|33993|33873|33993.8|33873.8|33992.1|33872.1|12
1648424020000|2022-03-27 23:33:40|33992.3|33872.3|33997.3|33877.3|33997.3|33877.3|33992.3|33872.3|5
1648424030000|2022-03-27 23:33:50|33997.5|33877.5|33990.2|33870.2|33997.8|33877.8|33986.2|33866.2|7
1648424040000|2022-03-27 23:34:00|33990.1|33870.1|34003.5|33883.5|34003.5|33883.5|33990.1|33870.1|3
1648424050000|2022-03-27 23:34:10|34001.8|33881.8|33991.5|33871.5|34001.8|33881.8|33986.8|33866.8|11
1648424060000|2022-03-27 23:34:20|33991|33871|33994.4|33874.4|33995.1|33875.1|33991|33871|10
1648424070000|2022-03-27 23:34:30|33994.3|33874.3|33994.4|33874.4|33995.1|33875.1|33991.2|33871.2|13
1648424080000|2022-03-27 23:34:40|33994.8|33874.8|33989.1|33869.1|33994.8|33874.8|33977.8|33857.8|12
1648424090000|2022-03-27 23:34:50|33990.1|33870.1|33989.3|33869.3|33991.2|33871.2|33988.8|33868.8|8
1648424100000|2022-03-27 23:35:00|33994.9|33874.9|33997.3|33877.3|33997.9|33877.9|33994.3|33874.3|14
1648424110000|2022-03-27 23:35:10|33997.1|33877.1|33990.9|33870.9|33997.1|33877.1|33986.3|33866.3|13
1648424120000|2022-03-27 23:35:20|33991.2|33871.2|33992.6|33872.6|33993.2|33873.2|33991.2|33871.2|9
1648424130000|2022-03-27 23:35:30|33992.3|33872.3|33990.8|33870.8|33996.9|33876.9|33985.6|33865.6|12
1648424140000|2022-03-27 23:35:40|33989.6|33869.6|33992.7|33872.7|33992.7|33872.7|33989.6|33869.6|11
1648424150000|2022-03-27 23:35:50|33997.1|33877.1|33999.7|33879.7|33999.7|33879.7|33994.6|33874.6|7
1648424160000|2022-03-27 23:36:00|33999.1|33879.1|33990.3|33870.3|33999.1|33879.1|33979.9|33859.9|16
1648424170000|2022-03-27 23:36:10|33990.4|33870.4|33992.9|33872.9|33994.1|33874.1|33990.4|33870.4|18
1648424180000|2022-03-27 23:36:20|33992.3|33872.3|33992.2|33872.2|33992.8|33872.8|33992.2|33872.2|6
1648424190000|2022-03-27 23:36:30|33996.5|33876.5|33989.8|33869.8|33996.6|33876.6|33981.6|33861.6|7
1648424200000|2022-03-27 23:36:40|33988.2|33868.2|33996.9|33876.9|33998.4|33878.4|33988.2|33868.2|13
1648424210000|2022-03-27 23:36:50|33996.7|33876.7|33997.2|33877.2|34000.5|33880.5|33996.5|33876.5|13
1648424220000|2022-03-27 23:37:00|33997.4|33877.4|33992.3|33872.3|33999.4|33879.4|33988.5|33868.5|26
1648424230000|2022-03-27 23:37:10|33992.4|33872.4|33992.1|33872.1|33992.5|33872.5|33991.7|33871.7|7
1648424240000|2022-03-27 23:37:20|33991.6|33871.6|33994.4|33874.4|33994.4|33874.4|33991.6|33871.6|11
1648424250000|2022-03-27 23:37:30|33994.3|33874.3|33989.9|33869.9|33994.3|33874.3|33983.4|33863.4|9
1648424260000|2022-03-27 23:37:40|33990.5|33870.5|33997.2|33877.2|33998.8|33878.8|33990.5|33870.5|14
1648424270000|2022-03-27 23:37:50|33997.1|33877.1|33991.1|33871.1|33997.1|33877.1|33989.2|33869.2|9
1648424280000|2022-03-27 23:38:00|33992.5|33872.5|33991.2|33871.2|33992.5|33872.5|33990.6|33870.6|15
1648424290000|2022-03-27 23:38:10|33991|33871|33992.6|33872.6|33992.6|33872.6|33989.9|33869.9|16
1648424300000|2022-03-27 23:38:20|33993.6|33873.6|33988.8|33868.8|33993.6|33873.6|33981|33861|12
1648424310000|2022-03-27 23:38:30|33989.8|33869.8|33990.8|33870.8|33991.1|33871.1|33989.8|33869.8|9
1648424320000|2022-03-27 23:38:40|33990.6|33870.6|33989.8|33869.8|33994.6|33874.6|33985.8|33865.8|15
1648424330000|2022-03-27 23:38:50|33988.8|33868.8|33990|33870|33990.9|33870.9|33988.8|33868.8|15
1648424340000|2022-03-27 23:39:00|33989.8|33869.8|33986.9|33866.9|33993.7|33873.7|33986.9|33866.9|11
1648424350000|2022-03-27 23:39:10|33989.2|33869.2|33993.6|33873.6|33993.7|33873.7|33988.1|33868.1|15
1648424360000|2022-03-27 23:39:20|33993.5|33873.5|33992.8|33872.8|33993.5|33873.5|33992.8|33872.8|8
1648424370000|2022-03-27 23:39:30|33992.9|33872.9|33990.8|33870.8|33993|33873|33984.3|33864.3|9
1648424380000|2022-03-27 23:39:40|33991.5|33871.5|33994.3|33874.3|33994.3|33874.3|33991.5|33871.5|5
1648424390000|2022-03-27 23:39:50|33994.1|33874.1|33989.9|33869.9|33994.7|33874.7|33987.2|33867.2|10
1648424400000|2022-03-27 23:40:00|33990.4|33870.4|33991.8|33871.8|33994.1|33874.1|33987.1|33867.1|18
1648424410000|2022-03-27 23:40:10|33990.8|33870.8|33995.6|33875.6|33995.6|33875.6|33990.6|33870.6|19
1648424420000|2022-03-27 23:40:20|33995.5|33875.5|33986.8|33866.8|33995.7|33875.7|33978.1|33858.1|10
1648424430000|2022-03-27 23:40:30|33988.2|33868.2|33995.6|33875.6|33998|33878|33988.2|33868.2|18
1648424440000|2022-03-27 23:40:40|33996|33876|33989.3|33869.3|33996.2|33876.2|33985.5|33865.5|13
1648424450000|2022-03-27 23:40:50|33990.6|33870.6|33989.4|33869.4|33991.6|33871.6|33989.4|33869.4|12
1648424460000|2022-03-27 23:41:00|33989.1|33869.1|33993.8|33873.8|33993.8|33873.8|33989.1|33869.1|8
1648424470000|2022-03-27 23:41:10|33993.7|33873.7|33986.1|33866.1|33993.9|33873.9|33982|33862|8
1648424480000|2022-03-27 23:41:20|33986.9|33866.9|33998.7|33878.7|33998.7|33878.7|33986.9|33866.9|6
1648424490000|2022-03-27 23:41:30|33997.1|33877.1|33996.1|33876.1|33997.1|33877.1|33995.5|33875.5|13
1648424500000|2022-03-27 23:41:40|33996.3|33876.3|33989.9|33869.9|33996.6|33876.6|33987.6|33867.6|9
1648424510000|2022-03-27 23:41:50|33989.4|33869.4|33995.5|33875.5|33995.5|33875.5|33989.2|33869.2|14
1648424520000|2022-03-27 23:42:00|33995.6|33875.6|33995.4|33875.4|33996.3|33876.3|33982.1|33862.1|15
1648424530000|2022-03-27 23:42:10|33995.5|33875.5|33996.6|33876.6|33996.8|33876.8|33994.7|33874.7|10
1648424540000|2022-03-27 23:42:20|33995.3|33875.3|33992.5|33872.5|33999.9|33879.9|33987.4|33867.4|13
1648424550000|2022-03-27 23:42:30|33990.8|33870.8|33992.7|33872.7|33993.2|33873.2|33990.8|33870.8|23
1648424560000|2022-03-27 23:42:40|33992.1|33872.1|33988.8|33868.8|33992.5|33872.5|33987.6|33867.6|15
1648424570000|2022-03-27 23:42:50|33989.1|33869.1|33994.5|33874.5|33994.6|33874.6|33984.8|33864.8|15
1648424580000|2022-03-27 23:43:00|33994.2|33874.2|33991.8|33871.8|33994.2|33874.2|33991.8|33871.8|9
1648424590000|2022-03-27 23:43:10|33991.9|33871.9|33993.5|33873.5|33993.5|33873.5|33979.6|33859.6|16
1648424600000|2022-03-27 23:43:20|33993.9|33873.9|33987.8|33867.8|33994.1|33874.1|33986.2|33866.2|22
1648424610000|2022-03-27 23:43:30|33987.7|33867.7|33988.1|33868.1|33989.1|33869.1|33983.2|33863.2|12
1648424620000|2022-03-27 23:43:40|33981.3|33861.3|33992.2|33872.2|33992.2|33872.2|33981.3|33861.3|13
1648424630000|2022-03-27 23:43:50|33991.8|33871.8|33992.1|33872.1|33992.1|33872.1|33991.4|33871.4|7
1648424640000|2022-03-27 23:44:00|33972.1|33852.1|33982.2|33862.2|33983.9|33863.9|33972.1|33852.1|9
1648424650000|2022-03-27 23:44:10|33983.9|33863.9|33990|33870|33991.8|33871.8|33983.9|33863.9|7
1648424660000|2022-03-27 23:44:20|33990.2|33870.2|33993.1|33873.1|33994.6|33874.6|33988.8|33868.8|7
1648424670000|2022-03-27 23:44:30|33993.5|33873.5|33985.8|33865.8|33993.5|33873.5|33981.2|33861.2|7
1648424680000|2022-03-27 23:44:40|33985.5|33865.5|33984|33864|33991.8|33871.8|33971.2|33851.9|7
1648424690000|2022-03-27 23:44:50|33978.5|33858.5|33991.3|33871.3|33991.6|33871.6|33978.5|33858.5|12
1648424700000|2022-03-27 23:45:00|33991.4|33871.4|33989.9|33869.9|33991.7|33871.7|33977.8|33857.8|21
1648424710000|2022-03-27 23:45:10|33990|33870|33990|33870|33990.2|33870.2|33989.2|33869.2|14
1648424720000|2022-03-27 23:45:20|33990.1|33870.1|33992|33872|33993.4|33873.4|33990.1|33870.1|8
1648424730000|2022-03-27 23:45:30|33991.9|33871.9|33990.6|33870.6|33992.1|33872.1|33982.5|33862.5|11
1648424740000|2022-03-27 23:45:40|33990.8|33870.8|33988.2|33868.2|33991.8|33871.8|33979.1|33859.1|21
1648424750000|2022-03-27 23:45:50|33986.7|33866.7|33991.5|33871.5|33991.9|33871.9|33985.6|33865.6|13
1648424760000|2022-03-27 23:46:00|33991.3|33871.3|33993.6|33873.6|33993.9|33873.9|33991.3|33871.3|20
1648424770000|2022-03-27 23:46:10|33993.8|33873.8|33986.6|33866.6|33993.8|33873.8|33981.8|33861.8|14
1648424780000|2022-03-27 23:46:20|33988.4|33868.4|33989.7|33869.7|33989.8|33869.8|33987.5|33867.5|18
1648424790000|2022-03-27 23:46:30|33989.5|33869.5|33986.6|33866.6|33992.8|33872.8|33977.5|33857.5|10
1648424800000|2022-03-27 23:46:40|33987|33867|33991.9|33871.9|33992.5|33872.5|33984.9|33864.9|14
1648424810000|2022-03-27 23:46:50|33992.7|33872.7|33993.5|33873.5|33993.5|33873.5|33980.5|33862.3|15
1648424820000|2022-03-27 23:47:00|33987.1|33867.1|33990.2|33870.2|33991.5|33871.5|33987.1|33867.1|18
1648424830000|2022-03-27 23:47:10|33991.2|33871.2|33987.8|33867.8|33991.5|33871.5|33985.1|33865.1|21
1648424840000|2022-03-27 23:47:20|33987.9|33867.9|33991.9|33871.9|33991.9|33871.9|33987.8|33867.8|11
1648424850000|2022-03-27 23:47:30|33992.2|33872.2|33982.6|33862.6|33992.2|33872.2|33980.8|33860.8|12
1648424860000|2022-03-27 23:47:40|33983.9|33863.9|33987.8|33867.8|33993.4|33873.4|33977.2|33857.2|19
1648424870000|2022-03-27 23:47:50|33987.9|33867.9|33987.9|33867.9|33992|33872|33986.5|33866.5|8
1648424880000|2022-03-27 23:48:00|33988.3|33868.3|33988|33868|33988.7|33868.7|33981.7|33861.7|17
1648424890000|2022-03-27 23:48:10|33988.4|33868.4|33988.4|33868.4|33989.2|33869.2|33987.6|33867.6|14
1648424900000|2022-03-27 23:48:20|33988.9|33868.9|33993|33873|33993.6|33873.6|33983.6|33863.6|18
1648424910000|2022-03-27 23:48:30|33993.6|33873.6|33996.4|33876.4|33996.7|33876.7|33993.3|33873.3|15
1648424920000|2022-03-27 23:48:40|33994.8|33874.8|33999.5|33879.5|34002.3|33882.3|33994.6|33874.6|24
1648424930000|2022-03-27 23:48:50|34000.2|33880.2|33992.9|33872.9|34000.2|33880.2|33986.8|33866.8|22
1648424940000|2022-03-27 23:49:00|33992.6|33872.6|33993.3|33873.3|33994.2|33874.2|33987.1|33867.1|19
1648424950000|2022-03-27 23:49:10|33992.8|33872.8|33999.1|33879.1|33999.7|33879.7|33992.8|33872.8|12
1648424960000|2022-03-27 23:49:20|33999.5|33879.5|33998.9|33878.9|33999.6|33879.6|33997.9|33877.9|15
1648424970000|2022-03-27 23:49:30|33998.7|33878.7|33998.5|33878.5|33999.1|33879.1|33987|33867|17
1648424980000|2022-03-27 23:49:40|33998.1|33878.1|34000.6|33880.6|34004.9|33884.9|33998.1|33878.1|9
1648424990000|2022-03-27 23:49:50|34000.7|33880.7|33999.8|33879.8|34002|33882|33999.5|33879.5|13
1648425000000|2022-03-27 23:50:00|33998.9|33878.9|33986|33866|33998.9|33878.9|33983.9|33863.9|11
1648425010000|2022-03-27 23:50:10|33988|33868|33992.5|33872.5|33992.5|33872.5|33986.5|33866.5|8
1648425020000|2022-03-27 23:50:20|33992.9|33872.9|33998.3|33878.3|33998.3|33878.3|33991|33871|10
1648425030000|2022-03-27 23:50:30|33998.1|33878.1|34002.5|33882.5|34004|33884|33984.6|33864.6|21
1648425040000|2022-03-27 23:50:40|34000.8|33880.8|34001.4|33881.4|34002.1|33882.1|33999.1|33879.1|14
1648425050000|2022-03-27 23:50:50|34001.8|33881.8|33999.6|33879.6|34001.8|33881.8|33998.2|33878.2|19
1648425060000|2022-03-27 23:51:00|33999.9|33879.9|33992.9|33872.9|33999.9|33879.9|33986.1|33866.1|17
1648425070000|2022-03-27 23:51:10|33993.6|33873.6|33994|33874|33995.1|33875.1|33992.1|33872.1|14
1648425080000|2022-03-27 23:51:20|33993.7|33873.7|33995.2|33875.2|34000.3|33880.3|33988.6|33868.6|16
1648425090000|2022-03-27 23:51:30|33993.4|33873.4|34003.7|33883.7|34004.1|33884.1|33993.4|33873.4|15
1648425100000|2022-03-27 23:51:40|34004.3|33884.3|34004.7|33884.7|34004.7|33884.7|34003.5|33883.5|14
1648425110000|2022-03-27 23:51:50|34004.5|33884.5|33997.6|33877.6|34004.5|33884.5|33992.4|33872.4|15
1648425120000|2022-03-27 23:52:00|33997.7|33877.7|34003.4|33883.4|34003.5|33883.5|33997.7|33877.7|11
1648425130000|2022-03-27 23:52:10|34002.6|33882.6|34003.5|33883.5|34003.5|33883.5|33991.9|33871.9|6
1648425140000|2022-03-27 23:52:20|33992.5|33891.1|34006.4|33886.4|34007.6|33891.1|33992.5|33882.7|16
1648425150000|2022-03-27 23:52:30|34006.1|33886.1|33996|33876|34006.1|33886.1|33992.4|33872.4|9
1648425160000|2022-03-27 23:52:40|33997.9|33877.9|33996.9|33876.9|33998.7|33878.7|33996.8|33876.8|10
1648425170000|2022-03-27 23:52:50|33997.9|33877.9|33996.4|33876.4|33998.4|33878.4|33990.9|33870.9|16
1648425180000|2022-03-27 23:53:00|33996.9|33876.9|33995.7|33875.7|34003.2|33883.2|33994.5|33874.5|9
1648425190000|2022-03-27 23:53:10|33992.7|33872.7|34001.3|33881.3|34002.8|33882.8|33992.7|33872.7|16
1648425200000|2022-03-27 23:53:20|34000.9|33880.9|34003.9|33883.9|34004.8|33884.8|34000.9|33880.9|7
1648425210000|2022-03-27 23:53:30|34003.3|33883.3|33994.5|33874.5|34003.3|33883.3|33994.5|33874.5|13
1648425220000|2022-03-27 23:53:40|33995.3|33875.3|33995.6|33875.6|33998.6|33878.6|33992|33872|13
1648425230000|2022-03-27 23:53:50|33995.1|33875.1|33999.2|33879.2|34000.6|33880.6|33993.2|33873.2|21
1648425240000|2022-03-27 23:54:00|33999.4|33879.4|33995.7|33875.7|33999.5|33879.5|33986.4|33867.3|15
1648425250000|2022-03-27 23:54:10|33996|33876|34001.9|33881.9|34004.5|33884.5|33995.6|33875.6|19
1648425260000|2022-03-27 23:54:20|34001.8|33881.8|33996.1|33876.1|34001.9|33881.9|33994.5|33874.5|22
1648425270000|2022-03-27 23:54:30|33996.3|33876.3|33994.3|33874.3|33996.8|33876.8|33992|33872|16
1648425280000|2022-03-27 23:54:40|33993.7|33873.7|33998.1|33878.1|33998.4|33878.4|33993.3|33873.3|7
1648425290000|2022-03-27 23:54:50|33997.6|33877.6|33988.9|33868.9|33997.6|33877.6|33985.3|33865.3|8
1648425300000|2022-03-27 23:55:00|33989.5|33869.5|33996.1|33876.1|33997.9|33877.9|33988.3|33868.3|19
1648425310000|2022-03-27 23:55:10|33996.4|33876.4|33995.3|33875.3|33999.3|33879.3|33995.3|33875.3|18
1648425320000|2022-03-27 23:55:20|33995.7|33875.7|33992.7|33872.7|33996.4|33876.4|33990.6|33870.6|14
1648425330000|2022-03-27 23:55:30|33992.6|33872.6|33992|33872|33992.8|33872.8|33992|33872|8
1648425340000|2022-03-27 23:55:40|33990.9|33870.9|33995|33875|33995|33875|33990.9|33870.9|18
1648425350000|2022-03-27 23:55:50|33990.3|33870.3|33992.1|33872.1|33993|33873|33990.3|33870.3|18
1648425360000|2022-03-27 23:56:00|33992.7|33872.7|33994.4|33874.4|33994.4|33874.4|33991.5|33871.5|10
1648425370000|2022-03-27 23:56:10|33993.5|33873.5|33990.8|33870.8|33993.6|33873.6|33989.1|33869.1|11
1648425380000|2022-03-27 23:56:20|33991.8|33871.8|33991.9|33871.9|33992.1|33872.1|33991.8|33871.8|5
1648425390000|2022-03-27 23:56:30|33991.7|33871.7|33989.3|33869.3|33991.8|33871.8|33986.4|33866.4|10
1648425400000|2022-03-27 23:56:40|33989.2|33869.2|33992.3|33872.3|33992.4|33872.4|33989.2|33869.2|7
1648425410000|2022-03-27 23:56:50|33992.5|33872.5|33992.7|33872.7|33992.8|33872.8|33992.4|33872.4|4
1648425420000|2022-03-27 23:57:00|33991|33871|33995.2|33875.2|33997.1|33877.1|33986.8|33866.8|14
1648425430000|2022-03-27 23:57:10|33996.8|33876.8|33990.4|33870.4|33996.8|33876.8|33987.1|33867.1|14
1648425440000|2022-03-27 23:57:20|33995.6|33875.6|33988.9|33868.9|33996.1|33876.1|33987.2|33867.2|6
1648425450000|2022-03-27 23:57:30|33990|33870|33993.2|33873.2|33993.2|33873.2|33990|33870|10
1648425460000|2022-03-27 23:57:40|33997.3|33877.3|33995.3|33875.3|33997.3|33877.3|33982.7|33862.7|15
1648425470000|2022-03-27 23:57:50|33995.8|33875.8|33994.6|33874.6|33995.9|33875.9|33994.1|33874.1|19
1648425480000|2022-03-27 23:58:00|33995|33875|33989.9|33869.9|33995|33875|33977.9|33857.9|14
1648425490000|2022-03-27 23:58:10|33990|33870|33987.5|33867.5|33995.8|33875.8|33986.3|33866.3|19
1648425500000|2022-03-27 23:58:20|33988|33868|33991.4|33871.4|33993.2|33873.2|33988|33868|17
1648425510000|2022-03-27 23:58:30|33992.5|33872.5|33981.7|33861.7|33997.1|33877.1|33981.7|33861.7|9
1648425520000|2022-03-27 23:58:40|33989.4|33869.4|33995|33875|33995.2|33875.2|33979.4|33859.4|13
1648425530000|2022-03-27 23:58:50|33994.8|33874.8|33987.1|33867.1|33996.8|33876.8|33983.4|33863.4|22
1648425540000|2022-03-27 23:59:00|33996.6|33876.6|33991.3|33871.3|33996.6|33876.6|33972.9|33852.9|22
1648425550000|2022-03-27 23:59:10|33991.2|33871.2|33996.2|33876.2|33996.6|33876.6|33991.2|33871.2|20
1648425560000|2022-03-27 23:59:20|33996.1|33876.1|33991.3|33871.3|33996.5|33876.5|33986.1|33866.1|16
1648425570000|2022-03-27 23:59:30|33996.9|33876.9|33995.2|33875.2|33997.1|33877.1|33995.2|33875.2|9
1648425580000|2022-03-27 23:59:40|33995.4|33875.4|33984.9|33864.9|33996.9|33876.9|33982.5|33862.5|18
1648425590000|2022-03-27 23:59:50|33989.4|33869.4|33996.7|33876.7|33998.3|33878.3|33987.2|33867.2|21
1648425600000|2022-03-28 00:00:00|33993.7|33873.7|33992.7|33872.7|33995.5|33875.5|33990.6|33870.6|28
1648425610000|2022-03-28 00:00:10|33993.1|33873.1|33992.8|33872.8|33995.1|33875.1|33991.6|33871.6|15
1648425620000|2022-03-28 00:00:20|33993.2|33873.2|33991.7|33871.7|33994.8|33874.8|33989.7|33869.7|24
1648425630000|2022-03-28 00:00:30|33992.5|33872.5|33994|33874|33994.4|33874.4|33992.5|33872.5|23
1648425640000|2022-03-28 00:00:40|33994.2|33874.2|33990.4|33870.4|33994.2|33874.2|33990.3|33870.3|17
1648425650000|2022-03-28 00:00:50|33991.3|33871.3|33997.5|33877.5|33998|33878|33986.7|33871.2|24
1648425660000|2022-03-28 00:01:00|33996.8|33876.8|33996.1|33876.1|33997|33877|33991.7|33871.7|25
1648425670000|2022-03-28 00:01:10|33996.2|33876.2|33994.4|33874.4|33997.7|33877.7|33994.4|33874.4|15
1648425680000|2022-03-28 00:01:20|33994.2|33874.2|33990|33870|33994.2|33874.2|33989.4|33869.4|23
1648425690000|2022-03-28 00:01:30|33989.9|33869.9|33989.9|33869.9|33991.1|33871.1|33988.1|33868.1|17
1648425700000|2022-03-28 00:01:40|33990|33870|33988.6|33868.6|33990.7|33870.7|33987.9|33867.9|22
1648425710000|2022-03-28 00:01:50|33988.7|33868.7|33989.5|33869.5|33993.7|33876.7|33984.4|33864.4|17
1648425720000|2022-03-28 00:02:00|33989.4|33869.4|33993.3|33873.3|33994.3|33874.3|33989.4|33869.4|23
1648425730000|2022-03-28 00:02:10|33994.9|33874.9|33988.5|33868.5|33994.9|33874.9|33984.1|33864.1|15
1648425740000|2022-03-28 00:02:20|33988.9|33868.9|33991.9|33871.9|33992.3|33872.3|33988.7|33868.7|14
1648425750000|2022-03-28 00:02:30|33991.5|33871.5|33988.3|33868.3|33992.1|33872.1|33988.3|33868.3|19
1648425760000|2022-03-28 00:02:40|33994.8|33874.8|33995.3|33875.3|33995.8|33875.8|33994.5|33874.5|15
1648425770000|2022-03-28 00:02:50|33995.2|33875.2|33995|33875|33995.7|33875.7|33994.8|33874.8|15
1648425780000|2022-03-28 00:03:00|33994.5|33874.5|33987.6|33867.6|33996.5|33878|33987.6|33867.6|29
1648425790000|2022-03-28 00:03:10|33989.1|33869.1|33991.7|33871.7|33991.8|33871.8|33989.1|33869.1|15
1648425800000|2022-03-28 00:03:20|33991.3|33871.3|33984|33864|33991.3|33871.3|33983.3|33863.3|4
1648425810000|2022-03-28 00:03:30|33985.2|33867.3|33993.5|33873.5|33993.8|33873.8|33982.5|33862.5|17
1648425820000|2022-03-28 00:03:40|33993.4|33873.4|33991|33871|33993.6|33873.6|33979.8|33859.8|21
1648425830000|2022-03-28 00:03:50|33986|33866|33994.6|33874.6|33995|33875.4|33985.7|33865.7|13
1648425840000|2022-03-28 00:04:00|33995.6|33875.6|33989.4|33869.4|33995.8|33875.8|33986.6|33866.6|11
1648425850000|2022-03-28 00:04:10|33991.4|33871.4|33991.9|33871.9|33992.4|33872.4|33990|33870|18
1648425860000|2022-03-28 00:04:20|33992.2|33872.2|33988.8|33868.8|33993.1|33873.1|33988.8|33868.8|9
1648425870000|2022-03-28 00:04:30|33985.2|33865.2|33994.2|33874.2|33994.4|33874.9|33985.2|33865.2|18
1648425880000|2022-03-28 00:04:40|33994.6|33874.6|33994.6|33874.6|33995|33875|33994.1|33874.1|11
1648425890000|2022-03-28 00:04:50|33994.8|33874.8|33995|33875|33996.2|33876.2|33994.4|33874.4|13
1648425900000|2022-03-28 00:05:00|33994.6|33874.6|33992.8|33872.8|33995.8|33875.8|33990.9|33870.9|22
1648425910000|2022-03-28 00:05:10|33990.4|33870.4|33993|33873|33993.5|33873.5|33990.4|33870.4|16
1648425920000|2022-03-28 00:05:20|33989.2|33869.2|33991.8|33871.8|33991.8|33871.8|33988.9|33868.9|12
1648425930000|2022-03-28 00:05:30|33985.5|33885.3|33996.4|33876.4|33996.8|33885.3|33985.5|33874.9|14
1648425940000|2022-03-28 00:05:40|33996|33876|33995.7|33875.7|33996.8|33876.8|33995.7|33875.7|15
1648425950000|2022-03-28 00:05:50|33996.7|33876.7|33989.9|33869.9|33996.9|33876.9|33987.6|33867.6|13
1648425960000|2022-03-28 00:06:00|33990.2|33870.2|33989.1|33869.1|33993.9|33873.9|33989.1|33869.1|16
1648425970000|2022-03-28 00:06:10|33990.1|33870.1|33990.8|33870.8|33992.3|33872.3|33989.6|33869.6|13
1648425980000|2022-03-28 00:06:20|33995.6|33875.6|33992.4|33872.4|33995.6|33875.6|33987.7|33867.7|7
1648425990000|2022-03-28 00:06:30|33992.9|33872.9|33984.2|33865.1|33997|33877|33984.2|33865.1|20
1648426000000|2022-03-28 00:06:40|33988.5|33868.5|33995.7|33875.7|33996.6|33876.6|33988.5|33868.5|13
1648426010000|2022-03-28 00:06:50|33982.4|33862.4|33990.7|33870.7|33992.1|33872.1|33982.4|33862.4|14
1648426020000|2022-03-28 00:07:00|33992.1|33872.1|33992.6|33872.6|33994.1|33874.1|33990.2|33870.2|19
1648426030000|2022-03-28 00:07:10|33993.7|33873.7|33996.3|33876.3|33996.5|33876.5|33993.3|33873.3|16
1648426040000|2022-03-28 00:07:20|33995.9|33875.9|33990.4|33870.4|33995.9|33875.9|33987.5|33867.5|19
1648426050000|2022-03-28 00:07:30|33981.2|33861.2|33990.5|33870.5|33990.5|33870.5|33980.5|33860.5|13
1648426060000|2022-03-28 00:07:40|33989.1|33869.1|33987|33867|33996.5|33876.5|33986.7|33866.7|15
1648426070000|2022-03-28 00:07:50|33982.2|33862.2|33991.6|33871.6|33992.8|33872.8|33982.2|33862.2|20
1648426080000|2022-03-28 00:08:00|33988.7|33868.7|33990.1|33870.1|33990.7|33870.7|33987.1|33867.1|13
1648426090000|2022-03-28 00:08:10|33990.3|33870.3|33991.7|33871.7|33991.7|33871.7|33990.1|33870.1|17
1648426100000|2022-03-28 00:08:20|33991|33871|33993.5|33873.5|33993.8|33873.8|33990.7|33870.7|6
1648426110000|2022-03-28 00:08:30|33993.4|33873.4|33993.9|33873.9|33996|33876|33981.9|33861.9|15
1648426120000|2022-03-28 00:08:40|33994.3|33874.3|33988.9|33868.9|33994.3|33874.3|33986.8|33866.8|10
1648426130000|2022-03-28 00:08:50|33988.3|33868.3|33985.9|33865.9|33989.3|33869.3|33983.7|33863.7|11
1648426140000|2022-03-28 00:09:00|33986.6|33866.6|33989.6|33869.6|33989.6|33869.6|33986.6|33866.6|6
1648426150000|2022-03-28 00:09:10|33989.4|33869.4|33994|33874|33994.2|33875.4|33987.6|33869.4|19
1648426160000|2022-03-28 00:09:20|33993.2|33873.2|33991.7|33871.7|33993.2|33873.2|33977.9|33860.8|21
1648426170000|2022-03-28 00:09:30|33992.6|33872.6|33989.7|33869.7|33992.6|33872.6|33986.5|33866.5|24
1648426180000|2022-03-28 00:09:40|33990|33870|33988.5|33868.5|33990.4|33870.4|33984.6|33864.6|14
1648426190000|2022-03-28 00:09:50|33988.6|33868.6|33988.4|33868.4|33988.9|33868.9|33983|33863|14
1648426200000|2022-03-28 00:10:00|33987.5|33867.5|33991.8|33871.8|33991.8|33871.8|33987.5|33867.5|19
1648426210000|2022-03-28 00:10:10|33991.6|33871.6|33990.4|33870.4|33991.7|33871.7|33978.4|33858.4|15
1648426220000|2022-03-28 00:10:20|33990.5|33870.5|33989|33869|33994.8|33874.8|33979.3|33859.3|19
1648426230000|2022-03-28 00:10:30|33990.3|33870.3|33986.8|33866.8|33991.4|33871.4|33985.4|33865.4|17
1648426240000|2022-03-28 00:10:40|33987.8|33867.8|33986|33866|33991.2|33871.2|33983.9|33863.9|12
1648426250000|2022-03-28 00:10:50|33985.4|33865.4|33994.4|33874.4|33994.8|33874.8|33980.7|33860.7|12
1648426260000|2022-03-28 00:11:00|33994.3|33874.3|33993.9|33873.9|33994.4|33874.4|33980.8|33860.8|19
1648426270000|2022-03-28 00:11:10|33993.5|33873.5|33994.5|33874.5|33994.5|33879.1|33989|33873.5|14
1648426280000|2022-03-28 00:11:20|33995.8|33875.8|33990.9|33870.9|33996|33876|33984.3|33864.3|16
1648426290000|2022-03-28 00:11:30|33989.9|33869.9|33992.2|33872.2|33993.9|33873.9|33989.9|33869.9|21
1648426300000|2022-03-28 00:11:40|33992|33872|33991|33871|33995.8|33875.8|33988.4|33868.4|18
1648426310000|2022-03-28 00:11:50|33992.6|33872.6|33992.7|33872.7|33993.3|33873.3|33992.2|33872.2|8
1648426320000|2022-03-28 00:12:00|33992.9|33872.9|33996.1|33876.1|33996.1|33876.1|33989.5|33869.5|13
1648426330000|2022-03-28 00:12:10|33996.5|33876.5|33997.7|33877.7|33998.5|33878.5|33995.9|33875.9|15
1648426340000|2022-03-28 00:12:20|33997.6|33877.6|33990.1|33870.1|33997.6|33877.6|33987.8|33867.8|4
1648426350000|2022-03-28 00:12:30|33991.1|33871.1|33994.6|33874.6|33995.4|33875.4|33991.1|33871.1|14
1648426360000|2022-03-28 00:12:40|33994.5|33874.5|33987|33867|33994.6|33874.6|33974.5|33854.8|8
1648426370000|2022-03-28 00:12:50|33982.4|33862.4|33990.3|33870.3|33990.3|33870.3|33982.4|33862.4|3
1648426380000|2022-03-28 00:13:00|33989|33869|33990.1|33870.1|33993.1|33873.1|33987.5|33867.5|7
1648426390000|2022-03-28 00:13:10|33992.3|33872.3|33997.9|33877.9|33998.1|33878.1|33992.3|33872.3|8
1648426400000|2022-03-28 00:13:20|33998|33878|33997.2|33877.2|33998.1|33878.1|33996.8|33876.8|9
1648426410000|2022-03-28 00:13:30|33997.1|33877.1|33990|33870|33997.7|33877.7|33990|33870|10
1648426420000|2022-03-28 00:13:40|33990.9|33870.9|33996.7|33876.7|33998.4|33878.4|33990.9|33870.9|14
1648426430000|2022-03-28 00:13:50|33997|33877|33994.2|33874.2|33998.6|33878.6|33992.1|33872.1|17
1648426440000|2022-03-28 00:14:00|33996.3|33876.3|33996|33876|33997.7|33877.7|33995.5|33875.5|18
1648426450000|2022-03-28 00:14:10|33995.9|33875.9|33993.9|33873.9|33995.9|33875.9|33991.6|33871.6|10
1648426460000|2022-03-28 00:14:20|33994.2|33874.2|33995.2|33875.2|33995.2|33875.2|33993.2|33873.2|11
1648426470000|2022-03-28 00:14:30|33994.2|33874.2|33998.7|33878.7|33998.7|33878.7|33988.2|33868.2|9
1648426480000|2022-03-28 00:14:40|33998.6|33878.6|33998.6|33878.6|33998.8|33878.8|33997.6|33877.6|14
1648426490000|2022-03-28 00:14:50|33998.4|33878.4|33998.3|33878.3|33998.7|33878.7|33998.3|33878.3|8
1648426500000|2022-03-28 00:15:00|33999.7|33879.7|33996.3|33876.3|33999.9|33879.9|33991.2|33871.2|23
1648426510000|2022-03-28 00:15:10|33995.6|33875.6|33995.5|33875.5|33996.2|33876.2|33991.2|33871.2|17
1648426520000|2022-03-28 00:15:20|33995.4|33875.4|33991.9|33871.9|33995.4|33875.4|33991.4|33871.4|10
1648426530000|2022-03-28 00:15:30|33996.5|33876.5|33999|33879|34000.1|33880.1|33982.1|33862.1|21
1648426540000|2022-03-28 00:15:40|33999.6|33880|34004.2|33884.2|34004.2|33884.2|33983.1|33863.1|21
1648426550000|2022-03-28 00:15:50|34003.1|33883.1|34004.4|33884.4|34005|33885|34003|33883|19
1648426560000|2022-03-28 00:16:00|34004.5|33884.5|34005.3|33885.3|34007.8|33887.8|34000.7|33880.7|23
1648426570000|2022-03-28 00:16:10|34005.2|33885.2|34004.4|33884.4|34005.2|33885.2|34003.7|33883.7|13
1648426580000|2022-03-28 00:16:20|34003.9|33883.9|34007.2|33887.2|34007.2|33887.2|34003.8|33883.8|7
1648426590000|2022-03-28 00:16:30|34007.1|33887.1|34008.2|33888.2|34008.2|33888.2|33994.3|33874.3|10
1648426600000|2022-03-28 00:16:40|34007.7|33887.7|34008.8|33888.8|34008.8|33888.8|34007.2|33887.2|13
1648426610000|2022-03-28 00:16:50|34008.9|33888.9|34001.7|33881.7|34009.1|33889.1|33996.6|33876.6|17
1648426620000|2022-03-28 00:17:00|34000.6|33880.6|34008.7|33888.7|34008.7|33888.7|34000.6|33880.6|16
1648426630000|2022-03-28 00:17:10|34008.4|33888.4|34003.4|33883.4|34008.4|33888.4|33998.5|33878.5|12
1648426640000|2022-03-28 00:17:20|34002.1|33882.1|34006.5|33886.5|34007|33887|34001.1|33881.1|13
1648426650000|2022-03-28 00:17:30|34006.8|33886.8|34006.5|33886.5|34007|33887|33995.2|33875.2|15
1648426660000|2022-03-28 00:17:40|34006.2|33886.2|34006.8|33886.8|34008.1|33888.1|34006.2|33886.2|11
1648426670000|2022-03-28 00:17:50|34006.7|33886.7|34003.8|33883.8|34007|33887|33995.3|33875.3|18
1648426680000|2022-03-28 00:18:00|34003|33883|34003.5|33883.5|34004.2|33884.2|34002.4|33882.4|13
1648426690000|2022-03-28 00:18:10|34003.4|33883.4|34005.8|33885.8|34006.5|33886.5|33998.6|33878.6|10
1648426700000|2022-03-28 00:18:20|34006.6|33886.6|34007|33887|34007.2|33887.2|34006.1|33886.1|15
1648426710000|2022-03-28 00:18:30|34007.1|33887.1|34009.6|33889.6|34009.6|33889.6|34007.1|33887.1|10
1648426720000|2022-03-28 00:18:40|34009.7|33889.7|34003.6|33883.6|34009.7|33889.7|33999|33879|19
1648426730000|2022-03-28 00:18:50|34002.9|33882.9|34007.2|33887.2|34007.2|33887.2|34002|33882|14
1648426740000|2022-03-28 00:19:00|34007.4|33887.4|34005.3|33885.3|34007.4|33887.4|34000.9|33880.9|13
1648426750000|2022-03-28 00:19:10|34008|33888|34005.1|33885.1|34008.2|33888.2|34002.5|33882.5|21
1648426760000|2022-03-28 00:19:20|34004.8|33884.8|34000.6|33880.6|34005.4|33885.4|33996.6|33876.6|17
1648426770000|2022-03-28 00:19:30|34001.7|33881.7|34006.7|33886.7|34006.7|33886.7|34001.2|33881.2|13
1648426780000|2022-03-28 00:19:40|34006.4|33886.4|34008.2|33888.2|34008.2|33888.2|34006|33886|13
1648426790000|2022-03-28 00:19:50|34008.1|33888.1|34004.1|33884.1|34008.1|33888.1|34002.3|33882.3|17
1648426800000|2022-03-28 00:20:00|34003.8|33883.8|34007.6|33887.6|34007.9|33887.9|34000.2|33880.2|20
1648426810000|2022-03-28 00:20:10|34007.8|33887.8|34008.2|33888.2|34008.4|33888.5|33998.9|33883|25
1648426820000|2022-03-28 00:20:20|34007.7|33887.7|34006.4|33886.4|34007.8|33887.8|34006.1|33886.1|12
1648426830000|2022-03-28 00:20:30|34007.6|33887.6|34004.4|33884.4|34007.6|33887.6|34002.1|33882.1|18
1648426840000|2022-03-28 00:20:40|34004.8|33884.8|34005|33885|34006.9|33886.9|34003.8|33883.8|11
1648426850000|2022-03-28 00:20:50|34005.1|33885.1|34006.3|33886.3|34006.5|33886.5|34004.6|33884.6|7
1648426860000|2022-03-28 00:21:00|34005.7|33885.7|34010|33890|34010.2|33890.2|33998.9|33878.9|16
1648426870000|2022-03-28 00:21:10|34009.8|33889.8|34009.6|33889.6|34010.3|33890.3|34009.4|33889.4|12
1648426880000|2022-03-28 00:21:20|34010.1|33890.1|34006.9|33886.9|34011.5|33891.5|34005.4|33885.4|13
1648426890000|2022-03-28 00:21:30|34008.3|33888.3|34009.2|33889.2|34009.2|33889.2|33998.8|33878.8|24
1648426900000|2022-03-28 00:21:40|34010.5|33890.5|34011|33891|34011|33891|34008.9|33888.9|18
1648426910000|2022-03-28 00:21:50|34010.8|33890.8|34013.4|33893.4|34014|33894|34010.7|33890.7|17
1648426920000|2022-03-28 00:22:00|34013|33893|34008.9|33888.9|34014.5|33894.5|34005.7|33885.7|19
1648426930000|2022-03-28 00:22:10|34008.6|33888.6|34011.6|33891.6|34011.6|33891.6|34007.9|33887.9|19
1648426940000|2022-03-28 00:22:20|34010.9|33890.9|34005.7|33885.7|34011.1|33891.1|34005.7|33885.7|22
1648426950000|2022-03-28 00:22:30|34005|33885|34010.1|33890.1|34010.1|33890.1|34005|33885|22
1648426960000|2022-03-28 00:22:40|34010.2|33890.2|34007|33887|34010.3|33890.3|34004.8|33884.8|20
1648426970000|2022-03-28 00:22:50|34008.4|33888.4|34016.4|33896.4|34016.4|33896.4|34008.4|33888.4|18
1648426980000|2022-03-28 00:23:00|34016|33896|34014.6|33894.6|34016.1|33896.1|34008.3|33888.3|25
1648426990000|2022-03-28 00:23:10|34014.4|33894.4|34017.5|33897.5|34018|33898|34014.4|33894.4|17
1648427000000|2022-03-28 00:23:20|34017.4|33897.4|34013.7|33893.7|34017.4|33897.4|34011.1|33891.1|14
1648427010000|2022-03-28 00:23:30|34012.7|33892.7|34014|33894|34014|33894|34012.7|33892.7|12
1648427020000|2022-03-28 00:23:40|34014.5|33894.5|34017.1|33897.1|34017.1|33897.1|34014.2|33894.2|9
1648427030000|2022-03-28 00:23:50|34017.5|33897.5|34015.4|33895.4|34017.5|33897.5|34009.2|33889.2|13
1648427040000|2022-03-28 00:24:00|34015.6|33895.6|34012|33892|34016.4|33896.4|34010|33890|20
1648427050000|2022-03-28 00:24:10|34014.9|33894.9|34016.2|33896.2|34017.5|33897.5|34014.9|33894.9|15
1648427060000|2022-03-28 00:24:20|34015.7|33895.7|34015|33895|34016.3|33896.3|34014.9|33894.9|22
1648427070000|2022-03-28 00:24:30|34009.5|33889.5|34012.5|33892.5|34012.9|33892.9|34009.5|33889.5|16
1648427080000|2022-03-28 00:24:40|34012|33892|34015.9|33895.9|34016.6|33896.6|34012|33892|9
1648427090000|2022-03-28 00:24:50|34016|33896|34011.1|33891.1|34016.3|33896.3|34008.9|33888.9|11
1648427100000|2022-03-28 00:25:00|34012.3|33892.3|34015.1|33895.1|34015.6|33895.6|34012.3|33892.3|21
1648427110000|2022-03-28 00:25:10|34015|33895|34011.2|33891.2|34015.3|33895.3|34008.8|33888.8|13
1648427120000|2022-03-28 00:25:20|34011.4|33891.4|34011.1|33891.1|34012.5|33892.5|34010.9|33890.9|20
1648427130000|2022-03-28 00:25:30|34011.5|33891.5|34011|33891|34013.3|33893.3|34011|33891|21
1648427140000|2022-03-28 00:25:40|33997.2|33877.2|34014.2|33894.2|34014.2|33894.2|33997.2|33877.2|23
1648427150000|2022-03-28 00:25:50|34014.4|33894.4|34014.7|33894.7|34014.7|33894.7|34004.7|33884.7|14
1648427160000|2022-03-28 00:26:00|34016|33896|34012.4|33892.4|34016|33896|34011.9|33891.9|24
1648427170000|2022-03-28 00:26:10|34012.7|33892.7|34007|33887|34013.2|33893.2|34005.7|33885.7|16
1648427180000|2022-03-28 00:26:20|34007.4|33887.4|34009|33889|34009|33889|34006.1|33886.1|14
1648427190000|2022-03-28 00:26:30|34008.7|33888.7|34011.1|33891.1|34011.4|33894.5|34006.7|33888.7|23
1648427200000|2022-03-28 00:26:40|34011.3|33891.3|34009.6|33889.6|34011.7|33891.7|34006.9|33886.9|25
1648427210000|2022-03-28 00:26:50|34009.5|33889.5|34011|33891|34011.7|33891.7|34009.5|33889.5|17
1648427220000|2022-03-28 00:27:00|34011.1|33891.1|34011.4|33891.4|34012|33892|34008.6|33888.6|15
1648427230000|2022-03-28 00:27:10|34010.8|33890.8|34012.1|33892.1|34013.5|33893.5|34010.5|33890.5|13
1648427240000|2022-03-28 00:27:20|34011.2|33891.2|34010.5|33890.5|34015.8|33895.8|34004|33884|18
1648427250000|2022-03-28 00:27:30|34016.5|33896.5|34014|33894|34016.5|33896.5|34013.7|33893.7|19
1648427260000|2022-03-28 00:27:40|34014.1|33894.1|34013.6|33893.6|34014.3|33894.3|34007.6|33887.6|19
1648427270000|2022-03-28 00:27:50|34015.3|33895.3|34008.4|33888.4|34015.3|33895.3|34003.8|33883.8|17
1648427280000|2022-03-28 00:28:00|34009.4|33889.4|34012.1|33892.1|34012.4|33892.4|34009.4|33889.4|20
1648427290000|2022-03-28 00:28:10|34011.5|33891.5|34011.3|33891.3|34011.6|33891.6|34009.1|33889.1|11
1648427300000|2022-03-28 00:28:20|34012|33892|34014.2|33894.2|34014.2|33894.2|34011.3|33891.3|16
1648427310000|2022-03-28 00:28:30|34013.9|33893.9|34007.2|33887.2|34014.1|33894.1|34001.3|33881.3|15
1648427320000|2022-03-28 00:28:40|34008.1|33888.1|34008.5|33888.5|34014.1|33894.1|34003.3|33883.3|14
1648427330000|2022-03-28 00:28:50|34009.4|33889.4|34011.2|33891.2|34012.2|33892.2|34008.5|33888.5|23
1648427340000|2022-03-28 00:29:00|34010.9|33890.9|34009.9|33889.9|34014.3|33894.3|34009.5|33889.5|15
1648427350000|2022-03-28 00:29:10|34010.7|33890.7|34014.7|33894.7|34014.7|33897.8|34003.9|33883.9|20
1648427360000|2022-03-28 00:29:20|34014.3|33894.3|34011.5|33891.5|34014.5|33894.5|34002.7|33882.7|11
1648427370000|2022-03-28 00:29:30|34010.7|33890.7|34012|33892|34012.6|33895.4|34002.8|33887.4|18
1648427380000|2022-03-28 00:29:40|34014.1|33894.1|34011|33891|34014.1|33894.1|34000.4|33880.4|19
1648427390000|2022-03-28 00:29:50|34010.9|33890.9|34011.8|33891.8|34011.8|33891.8|34010.9|33890.9|10
1648427400000|2022-03-28 00:30:00|34012.2|33892.2|34010.3|33890.3|34012.2|33892.2|34006.3|33886.3|21
1648427410000|2022-03-28 00:30:10|34012.6|33892.6|34009.2|33889.2|34012.6|33892.6|34005.9|33885.9|18
1648427420000|2022-03-28 00:30:20|34008.9|33888.9|34004.7|33884.7|34010.5|33890.5|34001.8|33881.8|22
1648427430000|2022-03-28 00:30:30|34005.1|33885.1|34011.4|33891.4|34011.4|33891.4|34004.7|33884.7|18
1648427440000|2022-03-28 00:30:40|34011.2|33891.2|34004.6|33884.6|34012.1|33892.1|34002.7|33882.7|25
1648427450000|2022-03-28 00:30:50|34005.4|33885.4|34008.4|33888.4|34008.7|33888.7|34004.7|33884.7|16
1648427460000|2022-03-28 00:31:00|34004.2|33884.2|34012.2|33892.2|34012.7|33892.7|34004.2|33884.2|22
1648427470000|2022-03-28 00:31:10|34012|33892|34012.2|33892.2|34012.6|33892.6|34012|33892|17
1648427480000|2022-03-28 00:31:20|34002.3|33882.3|34012.2|33892.2|34012.6|33904.7|34000.3|33882.3|15
1648427490000|2022-03-28 00:31:30|34014.1|33894.1|34012.4|33892.4|34014.1|33894.1|34012.4|33892.4|17
1648427500000|2022-03-28 00:31:40|34012.2|33892.2|34007.6|33887.6|34012.7|33892.7|34005|33885|21
1648427510000|2022-03-28 00:31:50|34007.2|33887.2|34011.4|33891.4|34012.1|33892.1|34007.2|33887.2|17
1648427520000|2022-03-28 00:32:00|34014.7|33894.7|34012.4|33892.4|34014.7|33894.7|34000.9|33880.9|25
1648427530000|2022-03-28 00:32:10|34012.3|33892.3|34012|33892|34012.8|33892.8|34011.8|33891.8|13
1648427540000|2022-03-28 00:32:20|34012.1|33892.1|34013|33893|34013.6|33893.6|34011.9|33891.9|8
1648427550000|2022-03-28 00:32:30|34012.9|33892.9|34008.3|33888.3|34012.9|33892.9|34001.8|33881.8|15
1648427560000|2022-03-28 00:32:40|34007.6|33887.6|34005|33885|34008.6|33888.6|34003.7|33883.7|18
1648427570000|2022-03-28 00:32:50|34005.1|33885.1|34011.2|33891.2|34011.2|33891.2|34002|33882|16
1648427580000|2022-03-28 00:33:00|33995|33875|34011|33891|34011.4|33891.4|33995|33875|18
1648427590000|2022-03-28 00:33:10|34011.1|33891.1|34011|33891|34012.2|33892.2|34010.8|33890.8|15
1648427600000|2022-03-28 00:33:20|34000.6|33880.6|34012|33892|34012.5|33894.7|34000.6|33880.6|19
1648427610000|2022-03-28 00:33:30|34012.1|33892.1|34012.5|33892.5|34012.8|33892.8|34012.1|33892.1|8
1648427620000|2022-03-28 00:33:40|34002.5|33882.5|34008|33888|34008|33888|34002.4|33882.4|15
1648427630000|2022-03-28 00:33:50|34008.2|33888.2|34012.2|33892.2|34013.2|33893.2|34007|33887|12
1648427640000|2022-03-28 00:34:00|34012.7|33892.7|34011|33891|34012.7|33892.7|33999.2|33879.2|20
1648427650000|2022-03-28 00:34:10|34011.1|33891.1|34012|33892|34012.6|33892.6|34010.4|33890.4|15
1648427660000|2022-03-28 00:34:20|34011.9|33891.9|34002.7|33882.7|34012|33892|34001.2|33881.2|18
1648427670000|2022-03-28 00:34:30|34002|33882|34006.2|33886.2|34006.2|33886.2|34002|33882|15
1648427680000|2022-03-28 00:34:40|34006.4|33886.4|34011|33891|34011|33891|34005.5|33885.5|12
1648427690000|2022-03-28 00:34:50|34011.2|33891.2|34011.6|33891.6|34011.7|33891.7|34011.2|33891.2|12
1648427700000|2022-03-28 00:35:00|34011.7|33891.7|34009|33889|34012.3|33892.3|34000.8|33880.8|19
1648427710000|2022-03-28 00:35:10|34009.4|33889.4|34001.7|33881.7|34013.1|33893.1|33998.5|33878.5|11
1648427720000|2022-03-28 00:35:20|34004.9|33884.9|34009.8|33889.8|34009.8|33889.8|34003.3|33883.3|11
1648427730000|2022-03-28 00:35:30|34009.2|33889.2|34007.5|33887.5|34010.3|33890.3|34004.1|33884.1|16
1648427740000|2022-03-28 00:35:40|34012.9|33892.9|34012.7|33892.7|34012.9|33892.9|34012.4|33892.4|10
1648427750000|2022-03-28 00:35:50|34013.1|33893.1|34012.8|33892.8|34013.1|33893.1|34012.5|33892.5|8
1648427760000|2022-03-28 00:36:00|34013.2|33893.2|34011.7|33891.7|34013.4|33893.4|34003.3|33883.3|11
1648427770000|2022-03-28 00:36:10|34012.1|33892.1|34014|33894|34014|33894|34011.7|33891.7|16
1648427780000|2022-03-28 00:36:20|34013.9|33893.9|34010|33890|34014.3|33894.3|34005.6|33885.6|16
1648427790000|2022-03-28 00:36:30|34011.2|33891.2|34016.1|33896.1|34016.2|33896.2|34006.1|33886.1|18
1648427800000|2022-03-28 00:36:40|34017|33897|34016.4|33896.4|34017|33897|34016.2|33896.2|13
1648427810000|2022-03-28 00:36:50|34015.8|33895.8|34019.4|33899.4|34019.4|33899.4|33996.4|33876.4|17
1648427820000|2022-03-28 00:37:00|34019|33899|34017.5|33897.5|34019|33899|34017.3|33897.3|12
1648427830000|2022-03-28 00:37:10|34017.1|33897.1|34012.8|33892.8|34017.1|33897.1|34000.7|33880.7|10
1648427840000|2022-03-28 00:37:20|34011|33891|34008.6|33888.6|34013.4|33893.4|34005.9|33885.9|17
1648427850000|2022-03-28 00:37:30|34017.3|33897.3|34015.1|33895.1|34017.3|33897.3|34003.8|33883.8|20
1648427860000|2022-03-28 00:37:40|34015.3|33895.3|34016.7|33896.7|34016.8|33896.8|34014.8|33894.8|16
1648427870000|2022-03-28 00:37:50|34016.9|33896.9|34012.3|33892.3|34017.6|33897.6|34005.8|33886.3|14
1648427880000|2022-03-28 00:38:00|34010.6|33890.6|34008.6|33888.6|34016.2|33896.2|34004.5|33884.5|21
1648427890000|2022-03-28 00:38:10|34007.2|33887.2|34011.6|33891.6|34012|33892|34007.2|33887.2|16
1648427900000|2022-03-28 00:38:20|34011.2|33891.2|34016.4|33896.4|34016.4|33896.4|34011.1|33891.1|16
1648427910000|2022-03-28 00:38:30|34016.5|33896.5|34010.9|33890.9|34016.5|33896.5|33994.6|33874.6|9
1648427920000|2022-03-28 00:38:40|34010.1|33890.1|34015.8|33895.8|34016.4|33896.4|34008.8|33888.8|14
1648427930000|2022-03-28 00:38:50|34017.9|33897.9|34015.4|33895.4|34017.9|33897.9|34015.4|33895.4|16
1648427940000|2022-03-28 00:39:00|34015.8|33895.8|34008.3|33888.3|34016.9|33896.9|34004.6|33884.6|12
1648427950000|2022-03-28 00:39:10|34005.9|33885.9|34011.8|33891.8|34012.1|33892.1|34005.9|33885.9|14
1648427960000|2022-03-28 00:39:20|34016.4|33896.4|34016.2|33896.2|34016.6|33896.6|34016.1|33896.1|8
1648427970000|2022-03-28 00:39:30|34016.5|33896.5|34001.1|33881.1|34016.9|33896.9|34001.1|33881.1|7
1648427980000|2022-03-28 00:39:40|34004.5|33884.5|34013.2|33893.2|34013.2|33893.2|34004.1|33884.1|14
1648427990000|2022-03-28 00:39:50|34012.4|33892.4|34013.3|33893.3|34013.3|33893.3|34011.2|33891.2|21
1648428000000|2022-03-28 00:40:00|34015.4|33895.4|34010.1|33890.1|34015.9|33895.9|34007.4|33887.4|17
1648428010000|2022-03-28 00:40:10|34010.7|33890.7|34017|33897|34017|33897|34006.6|33886.6|16
1648428020000|2022-03-28 00:40:20|34016.9|33896.9|34017.1|33897.1|34017.1|33897.1|34016.2|33896.2|10
1648428030000|2022-03-28 00:40:30|34017|33897|34005.9|33885.9|34017.1|33897.1|34002.7|33882.7|11
1648428040000|2022-03-28 00:40:40|34009.1|33889.1|34012.8|33892.8|34012.8|33892.8|34007.7|33887.7|11
1648428050000|2022-03-28 00:40:50|34012|33892|34016.4|33896.4|34016.6|33896.6|34012|33892|3
1648428060000|2022-03-28 00:41:00|34016.2|33896.2|34006.4|33886.4|34016.2|33896.2|34004.7|33884.7|13
1648428070000|2022-03-28 00:41:10|34008.1|33888.1|34015.5|33895.5|34016.2|33896.2|34006.9|33886.9|12
1648428080000|2022-03-28 00:41:20|34015.6|33895.6|34004.9|33884.9|34015.9|33895.9|34001.6|33881.6|12
1648428090000|2022-03-28 00:41:30|34006.8|33886.8|34010.9|33890.9|34016.8|33896.8|34000.5|33880.5|17
1648428100000|2022-03-28 00:41:40|34011.5|33891.5|34015|33895|34015|33895|34009.6|33889.6|10
1648428110000|2022-03-28 00:41:50|34015.1|33895.1|34009.6|33889.6|34015.1|33895.1|34005.5|33885.5|17
1648428120000|2022-03-28 00:42:00|34010.9|33890.9|34005.9|33885.9|34011.6|33891.6|34002.4|33882.4|16
1648428130000|2022-03-28 00:42:10|34007|33887|34011.8|33891.8|34018|33898|34001|33881|21
1648428140000|2022-03-28 00:42:20|34011.9|33891.9|34015.4|33895.4|34018.5|33898.5|34004|33884|15
1648428150000|2022-03-28 00:42:30|34018.4|33898.4|34019.5|33899.5|34019.5|33899.5|34017.4|33897.4|21
1648428160000|2022-03-28 00:42:40|34019.7|33899.7|34019.2|33899.2|34019.9|33899.9|34019.1|33899.1|11
1648428170000|2022-03-28 00:42:50|34019.3|33899.3|34015.7|33895.7|34019.4|33899.4|34014.2|33894.2|7
1648428180000|2022-03-28 00:43:00|34016.9|33896.9|34016.9|33896.9|34017.6|33897.6|34016.9|33896.9|7
1648428190000|2022-03-28 00:43:10|34017.5|33897.5|34019.4|33899.4|34019.4|33899.4|34017.5|33897.5|8
1648428200000|2022-03-28 00:43:20|34021.4|33901.4|34019.1|33899.1|34021.4|33902.7|34011.6|33895.2|12
1648428210000|2022-03-28 00:43:30|34019|33899|34019.4|33899.4|34019.5|33899.5|34019|33899|7
1648428220000|2022-03-28 00:43:40|34019.3|33899.3|34017.2|33897.2|34019.4|33899.4|34014.3|33894.3|13
1648428230000|2022-03-28 00:43:50|34017|33897|34017.3|33897.3|34017.9|33897.9|34016.5|33896.5|9
1648428240000|2022-03-28 00:44:00|34019.2|33899.2|34017.5|33897.5|34019.8|33899.8|34014.5|33894.5|19
1648428250000|2022-03-28 00:44:10|34017.4|33897.4|34015.4|33895.4|34020.4|33900.4|34013.8|33893.8|14
1648428260000|2022-03-28 00:44:20|34017.5|33897.5|34018.9|33898.9|34019|33899|34017.5|33897.5|12
1648428270000|2022-03-28 00:44:30|34018.4|33898.4|34019.4|33899.4|34019.4|33899.4|34018.4|33898.4|5
1648428280000|2022-03-28 00:44:40|34018.8|33898.8|34019.3|33899.3|34019.7|33899.7|34018.8|33898.8|9
1648428290000|2022-03-28 00:44:50|34014.7|33894.7|34019.9|33899.9|34019.9|33899.9|34014.7|33894.7|12
1648428300000|2022-03-28 00:45:00|34019.5|33899.5|34019.1|33899.1|34019.8|33899.8|34019.1|33899.1|16
1648428310000|2022-03-28 00:45:10|34015.8|33895.8|34019|33899|34019.3|33899.3|34015.8|33895.8|8
1648428320000|2022-03-28 00:45:20|34018.6|33898.6|34013.6|33893.6|34018.8|33898.8|34011.8|33891.8|11
1648428330000|2022-03-28 00:45:30|34013.9|33895.2|34018.3|33898.3|34018.3|33898.3|34013.9|33894.9|15
1648428340000|2022-03-28 00:45:40|34019.1|33899.1|34019.3|33899.3|34019.8|33899.8|34014.5|33894.5|20
1648428350000|2022-03-28 00:45:50|34018.3|33898.3|34021.9|33901.9|34022.9|33902.9|34016.4|33896.4|13
1648428360000|2022-03-28 00:46:00|34022.3|33902.3|34022.5|33902.5|34022.6|33902.6|34011.7|33891.7|19
1648428370000|2022-03-28 00:46:10|34024.2|33904.2|34023.6|33903.6|34024.2|33904.2|34022.3|33902.3|18
1648428380000|2022-03-28 00:46:20|34023.7|33903.7|34022.9|33902.9|34023.7|33903.7|34022.8|33902.8|7
1648428390000|2022-03-28 00:46:30|34023.5|33903.5|34017.2|33897.2|34023.5|33903.5|34011.9|33891.9|17
1648428400000|2022-03-28 00:46:40|34023.4|33903.4|34023.5|33903.5|34023.5|33903.5|34023.3|33903.3|9
1648428410000|2022-03-28 00:46:50|34023.6|33903.6|34025.6|33905.6|34025.7|33905.7|34016.5|33896.5|16
1648428420000|2022-03-28 00:47:00|34025.5|33905.5|34027.2|33907.2|34027.2|33907.2|34025.3|33905.3|16
1648428430000|2022-03-28 00:47:10|34027|33907|34028.3|33908.3|34028.3|33908.3|34026.7|33906.7|9
1648428440000|2022-03-28 00:47:20|34019.6|33899.6|34067.3|33947.3|34067.3|33947.3|34019.2|33899.2|29
1648428450000|2022-03-28 00:47:30|34067|33947|34073.5|33953.5|34073.8|33953.8|34060.5|33940.5|23
1648428460000|2022-03-28 00:47:40|34076.1|33956.1|34073.5|33953.5|34076.1|33956.1|34069.4|33949.4|23
1648428470000|2022-03-28 00:47:50|34073.2|33953.2|34072.1|33952.1|34073.7|33953.7|34071.3|33951.3|24
1648428480000|2022-03-28 00:48:00|34072.2|33952.2|34070.3|33950.3|34072.3|33952.3|34068.3|33948.3|27
1648428490000|2022-03-28 00:48:10|34070.8|33950.8|34069.3|33949.3|34072.4|33952.4|34066.5|33946.5|21
1648428500000|2022-03-28 00:48:20|34069.5|33949.5|34065.1|33945.1|34069.9|33949.9|34061|33941|19
1648428510000|2022-03-28 00:48:30|34065.9|33945.9|34074.4|33954.4|34075.2|33955.2|34062.4|33942.4|27
1648428520000|2022-03-28 00:48:40|34074.5|33954.5|34071.7|33951.7|34074.6|33954.6|34062.3|33942.3|25
1648428530000|2022-03-28 00:48:50|34071.3|33951.3|34066.3|33946.3|34071.6|33951.6|34066.2|33946.2|14
1648428540000|2022-03-28 00:49:00|34066.8|33946.8|34061.5|33941.5|34071.1|33951.1|34053.8|33933.8|23
1648428550000|2022-03-28 00:49:10|34071.1|33951.1|34070.7|33950.7|34071.5|33951.5|34069.9|33949.9|17
1648428560000|2022-03-28 00:49:20|34070.2|33950.2|34055.6|33935.6|34071.3|33951.3|34055.6|33935.6|13
1648428570000|2022-03-28 00:49:30|34057.2|33937.2|34069.9|33949.9|34069.9|33949.9|34057.2|33937.2|8
1648428580000|2022-03-28 00:49:40|34070.4|33950.4|34072.9|33952.9|34073.1|33953.1|34070.2|33950.2|18
1648428590000|2022-03-28 00:49:50|34072.5|33952.5|34059.8|33939.8|34073.2|33953.2|34045.4|33925.4|15
1648428600000|2022-03-28 00:50:00|34062.8|33942.8|34073.9|33953.9|34074.5|33954.5|34062.8|33942.8|23
1648428610000|2022-03-28 00:50:10|34073.3|33953.3|34072.8|33952.8|34073.8|33953.8|34071.8|33951.8|18
1648428620000|2022-03-28 00:50:20|34072.5|33952.5|34059.9|33939.9|34072.9|33952.9|34055.3|33935.3|15
1648428630000|2022-03-28 00:50:30|34061.5|33941.5|34066.5|33946.5|34067.1|33947.1|34057|33937|16
1648428640000|2022-03-28 00:50:40|34065.9|33945.9|34059.7|33939.7|34068|33948|34059.7|33939.7|13
1648428650000|2022-03-28 00:50:50|34061.4|33941.4|34072.4|33952.4|34072.9|33952.9|34061|33941|13
1648428660000|2022-03-28 00:51:00|34072.3|33952.3|34063.5|33943.5|34072.8|33952.8|34060.6|33940.6|18
1648428670000|2022-03-28 00:51:10|34065.9|33945.9|34067.2|33947.2|34067.3|33947.3|34057.7|33937.7|18
1648428680000|2022-03-28 00:51:20|34066.9|33946.9|34070.6|33950.6|34071.4|33951.4|34066.6|33946.6|16
1648428690000|2022-03-28 00:51:30|34070.5|33950.5|34070.5|33950.5|34070.9|33950.9|34069.1|33949.1|15
1648428700000|2022-03-28 00:51:40|34071|33951|34071|33951|34071|33951|34067|33947|12
1648428710000|2022-03-28 00:51:50|34071.5|33951.5|34061.4|33941.4|34071.5|33951.5|34041.3|33921.3|15
1648428720000|2022-03-28 00:52:00|34063.6|33943.6|34072.9|33952.9|34072.9|33952.9|34054.1|33934.1|26
1648428730000|2022-03-28 00:52:10|34072.6|33952.6|34065.1|33945.1|34072.8|33952.8|34047.8|33927.8|18
1648428740000|2022-03-28 00:52:20|34066.1|33946.1|34072.4|33952.4|34073.3|33953.3|34065.5|33945.5|17
1648428750000|2022-03-28 00:52:30|34055.5|33935.5|34067.9|33947.9|34068.2|33948.2|34055.5|33935.5|18
1648428760000|2022-03-28 00:52:40|34068.4|33948.4|34069.1|33949.1|34075.9|33955.9|34050.7|33930.7|22
1648428770000|2022-03-28 00:52:50|34068.8|33948.8|34074.7|33954.7|34075.8|33955.8|34068.8|33948.8|18
1648428780000|2022-03-28 00:53:00|34074.9|33954.9|34071.7|33951.7|34076|33956|34068.6|33948.6|24
1648428790000|2022-03-28 00:53:10|34075.2|33955.2|34064.5|33944.5|34076.3|33956.3|34060.2|33940.2|20
1648428800000|2022-03-28 00:53:20|34062.4|33942.4|34066.1|33946.1|34073|33953|34061.9|33941.9|21
1648428810000|2022-03-28 00:53:30|34068.3|33948.3|34072.2|33952.2|34072.3|33952.3|34063.7|33943.7|22
1648428820000|2022-03-28 00:53:40|34072.1|33952.1|34061.8|33941.8|34073.8|33953.8|34061.8|33941.8|14
1648428830000|2022-03-28 00:53:50|34062.5|33942.5|34073.1|33953.1|34074.4|33954.4|34062.5|33942.5|18
1648428840000|2022-03-28 00:54:00|34072.6|33952.6|34071.1|33951.1|34073.8|33953.8|34062.6|33942.6|29
1648428850000|2022-03-28 00:54:10|34070.8|33950.8|34067.6|33947.6|34074|33954|34067.5|33947.5|23
1648428860000|2022-03-28 00:54:20|34065.6|33945.6|34075.2|33955.2|34075.6|33955.6|34065.2|33945.2|25
1648428870000|2022-03-28 00:54:30|34076.3|33956.3|34079.4|33959.4|34081|33961|34076.1|33956.1|19
1648428880000|2022-03-28 00:54:40|34078.5|33958.5|34079.2|33959.2|34081|33961|34040.2|33920.2|25
1648428890000|2022-03-28 00:54:50|34079.4|33959.4|34078.5|33958.5|34084.5|33964.5|34057.6|33937.6|33
1648428900000|2022-03-28 00:55:00|34077.5|33957.5|34081.5|33961.5|34083|33963|34077.5|33957.5|35
1648428910000|2022-03-28 00:55:10|34081.4|33961.4|34077.6|33957.6|34082.2|33962.2|34077.6|33957.6|22
1648428920000|2022-03-28 00:55:20|34076.4|33956.4|34083.2|33963.2|34083.8|33963.8|34076.4|33956.4|18
1648428930000|2022-03-28 00:55:30|34085.8|33965.8|34084.4|33964.4|34086.2|33966.2|34083.9|33963.9|22
1648428940000|2022-03-28 00:55:40|34084.8|33964.8|34081.3|33961.3|34085.3|33965.3|34081.3|33961.3|23
1648428950000|2022-03-28 00:55:50|34081.6|33961.6|34083.1|33963.1|34084.2|33964.2|34081.6|33961.6|24
1648428960000|2022-03-28 00:56:00|34082.9|33962.9|34087.2|33967.2|34087.5|33967.5|34081.9|33961.9|20
1648428970000|2022-03-28 00:56:10|34087.3|33967.3|34082.8|33962.8|34088|33968|34082.4|33962.4|19
1648428980000|2022-03-28 00:56:20|34084.5|33964.5|34089|33969|34091.7|33971.7|34083.8|33963.8|30
1648428990000|2022-03-28 00:56:30|34089.4|33969.4|34089.1|33969.1|34091.4|33971.4|34075.2|33955.2|26
1648429000000|2022-03-28 00:56:40|34089|33969|34084.8|33964.8|34089.3|33969.3|34082.3|33962.3|27
1648429010000|2022-03-28 00:56:50|34080.7|33960.7|34082.1|33962.1|34084.9|33964.9|34080.7|33960.7|27
1648429020000|2022-03-28 00:57:00|34082|33962|34079.6|33959.6|34082.8|33962.8|34076.6|33956.6|17
1648429030000|2022-03-28 00:57:10|34080.9|33960.9|34085.9|33965.9|34085.9|33965.9|34080.9|33960.9|18
1648429040000|2022-03-28 00:57:20|34086|33966|34084.6|33964.6|34086|33966|34078.6|33958.6|29
1648429050000|2022-03-28 00:57:30|34084.4|33964.4|34083.4|33963.4|34084.6|33964.6|34082.4|33962.4|28
1648429060000|2022-03-28 00:57:40|34083|33963|34082.6|33962.6|34083.6|33963.6|34082|33962|23
1648429070000|2022-03-28 00:57:50|34082.5|33962.5|34081.2|33961.2|34083.2|33963.2|34081.2|33961.2|18
1648429080000|2022-03-28 00:58:00|34079.1|33959.1|34079|33959|34081.5|33961.5|34078.7|33958.7|19
1648429090000|2022-03-28 00:58:10|34079.1|33959.1|34080|33960|34080.3|33960.3|34079|33959|19
1648429100000|2022-03-28 00:58:20|34079.5|33959.5|34079.4|33959.4|34080|33960|34077.5|33957.5|21
1648429110000|2022-03-28 00:58:30|34080|33960|34079.8|33959.8|34080.3|33960.3|34055.9|33935.9|18
1648429120000|2022-03-28 00:58:40|34079.5|33959.5|34081.9|33961.9|34082.3|33962.3|34079.4|33959.4|16
1648429130000|2022-03-28 00:58:50|34082|33962|34076.1|33956.1|34083.7|33963.7|34071.5|33951.5|20
1648429140000|2022-03-28 00:59:00|34075.8|33955.8|34078.2|33958.2|34079|33959|34075.1|33955.1|16
1648429150000|2022-03-28 00:59:10|34082.7|33962.7|34081.8|33961.8|34083|33963|34062.8|33942.8|19
1648429160000|2022-03-28 00:59:20|34081.7|33961.7|34082.2|33962.2|34082.6|33962.6|34081.5|33961.5|21
1648429170000|2022-03-28 00:59:30|34082.4|33962.4|34074.5|33954.5|34082.6|33962.6|34069.5|33949.5|23
1648429180000|2022-03-28 00:59:40|34074.3|33954.3|34079.2|33959.2|34081.1|33961.1|34072.9|33952.9|13
1648429190000|2022-03-28 00:59:50|34079.6|33959.6|34080.7|33960.7|34081.1|33961.1|34079.5|33959.5|13
1648429200000|2022-03-28 01:00:00|34080.9|33960.9|34075|33955|34082.2|33962.2|34064.8|33944.8|20
1648429210000|2022-03-28 01:00:10|34075.7|33955.7|34082.2|33962.2|34082.7|33962.7|34075.7|33955.7|27
1648429220000|2022-03-28 01:00:20|34082.3|33962.3|34083.4|33963.4|34084|33964|34056.9|33936.9|21
1648429230000|2022-03-28 01:00:30|34083.7|33963.7|34083.5|33963.5|34083.7|33963.7|34083.1|33963.1|24
1648429240000|2022-03-28 01:00:40|34083.6|33963.6|34076|33956|34083.7|33963.7|34067.8|33947.8|16
1648429250000|2022-03-28 01:00:50|34076.4|33956.4|34081|33961|34081|33961|34075.4|33955.4|20
1648429260000|2022-03-28 01:01:00|34081.1|33961.1|34081.4|33961.4|34081.4|33961.4|34079.8|33959.8|15
1648429270000|2022-03-28 01:01:10|34081|33961|34072.9|33952.9|34082.3|33962.3|34060.8|33940.8|18
1648429280000|2022-03-28 01:01:20|34074.3|33954.3|34081.4|33961.4|34081.4|33961.4|34074.3|33954.3|14
1648429290000|2022-03-28 01:01:30|34081.3|33961.3|34075|33955|34081.6|33961.6|34063.2|33943.2|15
1648429300000|2022-03-28 01:01:40|34076.1|33956.1|34077.7|33957.7|34078.4|33958.4|34074.6|33954.6|19
1648429310000|2022-03-28 01:01:50|34077.3|33957.3|34085.8|33965.8|34085.9|33965.9|34076.7|33956.7|14
1648429320000|2022-03-28 01:02:00|34085.3|33965.3|34084.7|33964.7|34085.8|33965.8|34064.8|33944.8|22
1648429330000|2022-03-28 01:02:10|34085.3|33965.3|34081.3|33961.3|34085.3|33965.3|34081.3|33961.3|15
1648429340000|2022-03-28 01:02:20|34081.4|33961.4|34078.9|33958.9|34082.1|33962.1|34078.2|33958.2|14
1648429350000|2022-03-28 01:02:30|34079.6|33959.6|34073.8|33953.8|34080.1|33960.1|34068.2|33948.2|19
1648429360000|2022-03-28 01:02:40|34074.1|33954.1|34079.7|33959.7|34079.8|33959.8|34074.1|33954.1|13
1648429370000|2022-03-28 01:02:50|34079.8|33959.8|34079.4|33959.4|34080|33960|34059.8|33939.8|18
1648429380000|2022-03-28 01:03:00|34079.1|33959.1|34080.2|33960.2|34080.2|33960.2|34079|33959|13
1648429390000|2022-03-28 01:03:10|34080.3|33960.3|34073.5|33953.5|34080.4|33960.4|34054.8|33934.8|25
1648429400000|2022-03-28 01:03:20|34073.9|33953.9|34078.6|33958.6|34078.6|33958.6|34071.6|33951.6|10
1648429410000|2022-03-28 01:03:30|34078|33958|34070.7|33950.7|34078.4|33958.4|34064.8|33944.8|16
1648429420000|2022-03-28 01:03:40|34072.2|33952.2|34076.2|33956.2|34076.7|33956.7|34070.9|33950.9|13
1648429430000|2022-03-28 01:03:50|34076|33956|34071.3|33951.3|34076.1|33956.1|34061.8|33941.8|26
1648429440000|2022-03-28 01:04:00|34070.9|33950.9|34069.4|33949.4|34070.9|33950.9|34067.9|33947.9|19
1648429450000|2022-03-28 01:04:10|34068.9|33948.9|34070.7|33950.7|34076.8|33956.8|34065.6|33945.6|13
1648429460000|2022-03-28 01:04:20|34071.3|33951.3|34064.8|33944.8|34071.6|33951.6|34064.8|33944.8|15
1648429470000|2022-03-28 01:04:30|34067.2|33947.2|34073.8|33953.8|34074.1|33954.1|34067.2|33947.2|17
1648429480000|2022-03-28 01:04:40|34074|33954|34073.7|33953.7|34074.1|33954.1|34073.1|33953.1|14
1648429490000|2022-03-28 01:04:50|34065.3|33945.3|34075.2|33955.2|34075.2|33955.2|34063.2|33943.2|17
1648429500000|2022-03-28 01:05:00|34075.3|33955.3|34069.7|33949.7|34075.6|33955.6|34050.9|33930.9|22
1648429510000|2022-03-28 01:05:10|34070.2|33950.2|34072|33952|34075.6|33955.6|34070|33950|19
1648429520000|2022-03-28 01:05:20|34072.1|33952.1|34071.3|33951.3|34072.9|33952.9|34071.3|33951.3|18
1648429530000|2022-03-28 01:05:30|34071.1|33951.1|34070.7|33950.7|34072.6|33952.6|34068.6|33948.6|14
1648429540000|2022-03-28 01:05:40|34069.8|33949.8|34071.7|33951.7|34072.7|33952.7|34069.7|33949.7|19
1648429550000|2022-03-28 01:05:50|34071.3|33951.3|34069.3|33949.3|34071.7|33951.7|34067.1|33947.1|12
1648429560000|2022-03-28 01:06:00|34070|33950|34072.8|33952.8|34072.8|33952.8|34069.7|33949.7|11
1648429570000|2022-03-28 01:06:10|34072.6|33952.6|34070.1|33950.1|34072.9|33952.9|34069.2|33949.2|14
1648429580000|2022-03-28 01:06:20|34070.4|33950.4|34071|33951|34071|33951|34070|33950|8
1648429590000|2022-03-28 01:06:30|34071.5|33951.5|34070.8|33950.8|34071.6|33951.6|34070.6|33950.6|10
1648429600000|2022-03-28 01:06:40|34070.9|33950.9|34069|33949|34071|33951|34066.7|33946.7|19
1648429610000|2022-03-28 01:06:50|34069.1|33949.1|34071.9|33951.9|34072.1|33952.1|34068.7|33948.7|14
1648429620000|2022-03-28 01:07:00|34071.6|33951.6|34068.8|33948.8|34071.9|33951.9|34068.1|33948.1|8
1648429630000|2022-03-28 01:07:10|34069.8|33949.8|34069.1|33949.1|34069.9|33949.9|34067.9|33947.9|16
1648429640000|2022-03-28 01:07:20|34069.4|33949.4|34061.6|33941.6|34069.4|33949.4|34058.8|33938.8|18
1648429650000|2022-03-28 01:07:30|34061|33941|34064.7|33944.7|34070.2|33950.2|34058.2|33938.2|18
1648429660000|2022-03-28 01:07:40|34065.7|33945.7|34062.2|33942.2|34065.8|33945.8|34051.4|33931.4|16
1648429670000|2022-03-28 01:07:50|34065|33945|34069.9|33949.9|34070.2|33950.2|34065|33945|12
1648429680000|2022-03-28 01:08:00|34069.5|33949.5|34064.6|33944.6|34069.6|33949.6|34059.1|33939.1|20
1648429690000|2022-03-28 01:08:10|34064.2|33944.2|34068.6|33948.6|34069|33949|34062.9|33942.9|15
1648429700000|2022-03-28 01:08:20|34068.5|33948.5|34069.5|33949.5|34069.8|33949.8|34068.5|33948.5|16
1648429710000|2022-03-28 01:08:30|34069.4|33949.4|34058|33938|34069.4|33949.4|34047.3|33927.3|23
1648429720000|2022-03-28 01:08:40|34060.4|33940.4|34067.8|33947.8|34070.8|33950.8|34057.4|33937.4|20
1648429730000|2022-03-28 01:08:50|34067.7|33947.7|34069|33949|34069|33949|34065.6|33945.6|18
1648429740000|2022-03-28 01:09:00|34069.5|33949.5|34064|33944|34073.4|33953.4|34061|33941|11
1648429750000|2022-03-28 01:09:10|34063.9|33943.9|34068.6|33948.6|34069.5|33949.5|34063.9|33943.9|20
1648429760000|2022-03-28 01:09:20|34068|33948|34066.2|33946.2|34068.9|33948.9|34062.3|33942.3|15
1648429770000|2022-03-28 01:09:30|34074.3|33954.3|34072.4|33952.4|34074.4|33954.4|34072.3|33952.3|20
1648429780000|2022-03-28 01:09:40|34072.7|33952.7|34062.8|33942.8|34073.2|33953.2|34058.9|33938.9|9
1648429790000|2022-03-28 01:09:50|34065.8|33945.8|34067.7|33947.7|34068.5|33948.5|34064.8|33944.8|20
1648429800000|2022-03-28 01:10:00|34067.4|33947.4|34070.3|33950.3|34071.1|33951.1|34060|33940|16
1648429810000|2022-03-28 01:10:10|34068.9|33948.9|34070.7|33950.7|34070.7|33950.7|34068.2|33948.2|22
1648429820000|2022-03-28 01:10:20|34070.2|33950.2|34073.3|33953.3|34075.6|33955.6|34066.5|33946.5|26
1648429830000|2022-03-28 01:10:30|34073.9|33953.9|34068.6|33948.6|34107.3|33987.3|34052|33932|40
1648429840000|2022-03-28 01:10:40|34068|33948|34071.3|33951.3|34072.9|33952.9|34062.9|33942.9|37
1648429850000|2022-03-28 01:10:50|34072.7|33952.7|34073.6|33953.6|34073.6|33953.6|34071.8|33951.8|31
1648429860000|2022-03-28 01:11:00|34074.1|33954.1|34072.8|33952.8|34074.1|33954.1|34072.3|33952.3|26
1648429870000|2022-03-28 01:11:10|34073.2|33953.2|34073.8|33953.8|34076.5|33956.5|34072.9|33952.9|28
1648429880000|2022-03-28 01:11:20|34073.2|33953.2|34073.9|33953.9|34074.9|33954.9|34071.4|33951.4|20
1648429890000|2022-03-28 01:11:30|34074.7|33954.7|34076.9|33956.9|34077.9|33957.9|34074|33954|23
1648429900000|2022-03-28 01:11:40|34077.3|33957.3|34075.4|33955.4|34077.4|33957.4|34075.4|33955.4|28
1648429910000|2022-03-28 01:11:50|34075.2|33955.2|34075|33955|34076.2|33956.2|34074.8|33954.8|25
1648429920000|2022-03-28 01:12:00|34074.8|33954.8|34076.3|33956.3|34076.3|33956.3|34074.3|33954.3|28
1648429930000|2022-03-28 01:12:10|34076.8|33956.8|34076.2|33956.2|34077.7|33957.7|34076.2|33956.2|19
1648429940000|2022-03-28 01:12:20|34076.3|33956.3|34077.5|33957.5|34077.6|33957.6|34076.3|33956.3|24
1648429950000|2022-03-28 01:12:30|34077.6|33957.6|34077.8|33957.8|34077.8|33957.8|34075.5|33955.5|24
1648429960000|2022-03-28 01:12:40|34077.6|33957.6|34076.4|33956.4|34078.8|33958.8|34076.4|33956.4|22
1648429970000|2022-03-28 01:12:50|34076.3|33956.3|34077.4|33957.4|34077.4|33957.4|34076.3|33956.3|14
1648429980000|2022-03-28 01:13:00|34077.3|33957.3|34075.4|33955.4|34077.3|33957.3|34075.1|33955.1|17
1648429990000|2022-03-28 01:13:10|34075.3|33955.3|34076.7|33956.7|34077.4|33957.4|34075.3|33955.3|21
1648430000000|2022-03-28 01:13:20|34076.8|33956.8|34073.7|33953.7|34076.8|33956.8|34071.3|33951.3|30
1648430010000|2022-03-28 01:13:30|34074.1|33954.1|34079.5|33959.5|34079.9|33959.9|34074.1|33954.1|34
1648430020000|2022-03-28 01:13:40|34079.4|33959.4|34081.1|33961.1|34083|33963|34078.8|33958.8|29
1648430030000|2022-03-28 01:13:50|34081.2|33961.2|34079.7|33959.7|34081.6|33961.6|34078|33958|30
1648430040000|2022-03-28 01:14:00|34079.8|33959.8|34085|33965|34085|33965|34078|33958|29
1648430050000|2022-03-28 01:14:10|34085.3|33965.3|34083.9|33963.9|34085.3|33965.3|34073.8|33953.8|28
1648430060000|2022-03-28 01:14:20|34083.7|33963.7|34086.3|33966.3|34087.7|33967.7|34083|33963|32
1648430070000|2022-03-28 01:14:30|34085.9|33965.9|34083.5|33963.5|34085.9|33965.9|34083.5|33963.5|28
1648430080000|2022-03-28 01:14:40|34083.7|33963.7|34082.9|33962.9|34084|33964|34082.1|33962.1|22
1648430090000|2022-03-28 01:14:50|34082.6|33962.6|34082.6|33962.6|34083.1|33963.1|34078.6|33958.6|22
1648430100000|2022-03-28 01:15:00|34082.7|33962.7|34083.6|33963.6|34084.6|33964.6|34081.5|33961.5|24
1648430110000|2022-03-28 01:15:10|34083.4|33963.4|34082.2|33962.2|34084|33964|34082|33962|18
1648430120000|2022-03-28 01:15:20|34082|33962|34082.9|33962.9|34082.9|33962.9|34081|33961|22
1648430130000|2022-03-28 01:15:30|34083.5|33963.5|34084.5|33964.5|34084.7|33964.7|34083.4|33963.4|21
1648430140000|2022-03-28 01:15:40|34084.7|33964.7|34083.6|33963.6|34084.7|33964.7|34081.2|33961.2|17
1648430150000|2022-03-28 01:15:50|34083.9|33963.9|34079.7|33959.7|34084.5|33964.5|34078.7|33958.7|23
1648430160000|2022-03-28 01:16:00|34080.1|33960.1|34082.9|33962.9|34083.8|33963.8|34080.1|33960.1|17
1648430170000|2022-03-28 01:16:10|34083.1|33963.1|34062.9|33942.9|34084.6|33964.6|34062.9|33942.9|26
1648430180000|2022-03-28 01:16:20|34066.3|33946.3|34087.1|33967.1|34087.1|33967.1|34063.2|33943.2|28
1648430190000|2022-03-28 01:16:30|34087.2|33967.2|34086.1|33966.1|34087.2|33967.2|34076.3|33956.3|25
1648430200000|2022-03-28 01:16:40|34086|33966|34085.5|33965.5|34087.1|33967.1|34085|33965|22
1648430210000|2022-03-28 01:16:50|34085.6|33965.6|34073.9|33953.9|34085.6|33965.6|34072.3|33952.3|23
1648430220000|2022-03-28 01:17:00|34072.8|33952.8|34078.8|33958.8|34079.2|33959.2|34072.8|33952.8|29
1648430230000|2022-03-28 01:17:10|34083.1|33963.1|34084.9|33964.9|34085.6|33965.6|34082.9|33962.9|15
1648430240000|2022-03-28 01:17:20|34085.1|33965.1|34078|33958|34086.3|33966.3|34064.8|33944.8|22
1648430250000|2022-03-28 01:17:30|34074.4|33954.4|34084.1|33964.1|34084.7|33964.7|34074.4|33954.4|22
1648430260000|2022-03-28 01:17:40|34084|33964|34077.7|33957.7|34085.5|33965.5|34074.8|33954.8|22
1648430270000|2022-03-28 01:17:50|34077.5|33957.5|34079|33959|34083|33963|34076.1|33956.1|28
1648430280000|2022-03-28 01:18:00|34077.8|33957.8|34083.4|33963.4|34083.8|33963.8|34075.7|33955.7|29
1648430290000|2022-03-28 01:18:10|34083.5|33963.5|34089.9|33969.9|34090.5|33970.5|34073.3|33953.3|30
1648430300000|2022-03-28 01:18:20|34090.2|33970.2|34088.8|33968.8|34090.4|33970.4|34085.8|33965.8|32
1648430310000|2022-03-28 01:18:30|34089.1|33969.1|34088.5|33968.5|34089.2|33969.2|34088.3|33968.3|26
1648430320000|2022-03-28 01:18:40|34089.2|33969.2|34090.8|33970.8|34090.8|33970.8|34087.3|33967.3|16
1648430330000|2022-03-28 01:18:50|34090.7|33970.7|34088|33968|34091.2|33971.2|34085.6|33965.6|15
1648430340000|2022-03-28 01:19:00|34087.9|33967.9|34084.2|33964.2|34090.6|33970.6|34075|33955|30
1648430350000|2022-03-28 01:19:10|34084.6|33964.6|34086.4|33966.4|34086.5|33966.5|34083.6|33963.6|21
1648430360000|2022-03-28 01:19:20|34085.9|33965.9|34084.8|33964.8|34091.5|33971.5|34084|33964|30
1648430370000|2022-03-28 01:19:30|34089|33969|34087.5|33967.5|34089.6|33969.6|34085.7|33965.7|30
1648430380000|2022-03-28 01:19:40|34088.3|33968.3|34082.5|33962.5|34092.5|33972.5|34082.5|33962.5|26
1648430390000|2022-03-28 01:19:50|34086.4|33966.4|34093|33973|34095.9|33975.9|34086.4|33966.4|23
1648430400000|2022-03-28 01:20:00|34092.9|33972.9|34096.1|33976.1|34096.1|33976.1|34092.9|33972.9|30
1648430410000|2022-03-28 01:20:10|34095.9|33975.9|34090.9|33970.9|34100.7|33980.7|34081.4|33961.4|26
1648430420000|2022-03-28 01:20:20|34089.6|33969.6|34096.5|33976.5|34099.7|33979.7|34089.6|33969.6|26
1648430430000|2022-03-28 01:20:30|34096.1|33976.1|34085.3|33965.3|34098.1|33978.1|34085.3|33965.3|26
1648430440000|2022-03-28 01:20:40|34088.2|33968.2|34087.7|33967.7|34091.6|33971.6|34084.3|33964.3|28
1648430450000|2022-03-28 01:20:50|34092.3|33972.3|34095.1|33975.1|34095.1|33975.1|34092.2|33972.2|26
1648430460000|2022-03-28 01:21:00|34095.3|33975.3|34092.3|33972.3|34095.3|33975.3|34075.1|33955.1|23
1648430470000|2022-03-28 01:21:10|34092.9|33972.9|34092.8|33972.8|34093|33973|34091.4|33971.4|22
1648430480000|2022-03-28 01:21:20|34092.6|33972.6|34095.9|33975.9|34096.2|33976.2|34092.6|33972.6|22
1648430490000|2022-03-28 01:21:30|34096|33976|34085.2|33965.2|34096.3|33976.3|34085.2|33965.2|24
1648430500000|2022-03-28 01:21:40|34084.9|33964.9|34094.9|33974.9|34095.3|33975.3|34084.4|33964.4|25
1648430510000|2022-03-28 01:21:50|34095.1|33975.1|34081|33961|34096.2|33976.2|34081|33961|18
1648430520000|2022-03-28 01:22:00|34089.5|33969.5|34096.7|33976.7|34096.7|33976.7|34087.6|33967.6|27
1648430530000|2022-03-28 01:22:10|34096.9|33976.9|34085.5|33965.5|34098|33978|34085.5|33965.5|23
1648430540000|2022-03-28 01:22:20|34088.4|33968.4|34092.4|33972.4|34092.6|33972.6|34088.1|33968.1|27
1648430550000|2022-03-28 01:22:30|34091.7|33971.7|34099.9|33979.9|34107|33987|34091.4|33971.4|31
1648430560000|2022-03-28 01:22:40|34099.3|33979.3|34108.3|33988.3|34108.9|33988.9|34097.1|33977.1|34
1648430570000|2022-03-28 01:22:50|34109|33989|34104.9|33984.9|34109|33989|34104.9|33984.9|23
1648430580000|2022-03-28 01:23:00|34104.8|33984.8|34104.3|33984.3|34104.8|33984.8|34095.2|33975.2|27
1648430590000|2022-03-28 01:23:10|34104.1|33984.1|34101.6|33981.6|34104.1|33984.1|34100.5|33980.5|22
1648430600000|2022-03-28 01:23:20|34101.9|33981.9|34100.9|33980.9|34102.1|33982.1|34100.5|33980.5|16
1648430610000|2022-03-28 01:23:30|34101.8|33981.8|34100.8|33980.8|34103.7|33983.7|34088.4|33968.4|31
1648430620000|2022-03-28 01:23:40|34101.3|33981.3|34102.6|33982.6|34104.1|33984.1|34101.3|33981.3|24
1648430630000|2022-03-28 01:23:50|34102.8|33982.8|34103.2|33983.2|34104|33984|34095|33975|28
1648430640000|2022-03-28 01:24:00|34103.7|33983.7|34108.9|33988.9|34108.9|33988.9|34103.7|33983.7|26
1648430650000|2022-03-28 01:24:10|34109|33989|34104.8|33984.8|34109|33989|34096.6|33976.6|35
1648430660000|2022-03-28 01:24:20|34104.6|33984.6|34103.7|33983.7|34106.3|33986.3|34103.4|33983.4|31
1648430670000|2022-03-28 01:24:30|34104.1|33984.1|34108|33988|34109.2|33989.2|34104|33984|28
1648430680000|2022-03-28 01:24:40|34093.3|33973.3|34104.8|33984.8|34105.2|33985.2|34093.3|33973.3|29
1648430690000|2022-03-28 01:24:50|34104.3|33984.3|34108.2|33988.2|34108.2|33988.2|34103.4|33983.4|20
1648430700000|2022-03-28 01:25:00|34108.6|33988.6|34110.3|33990.3|34110.8|33990.8|34083.9|33963.9|32
1648430710000|2022-03-28 01:25:10|34109|33989|34107.6|33987.6|34109.2|33989.2|34104.4|33984.4|30
1648430720000|2022-03-28 01:25:20|34107.9|33987.9|34098.8|33978.8|34108.5|33988.5|34087.5|33967.5|32
1648430730000|2022-03-28 01:25:30|34099.5|33979.5|34104.9|33984.9|34106.9|33986.9|34099.5|33979.5|26
1648430740000|2022-03-28 01:25:40|34104.7|33984.7|34097.1|33977.1|34107.3|33987.3|34094|33974|27
1648430750000|2022-03-28 01:25:50|34096.9|33976.9|34102.5|33982.5|34104.1|33984.1|34096.9|33976.9|25
1648430760000|2022-03-28 01:26:00|34102.2|33982.2|34103.8|33983.8|34105|33985|34081.4|33961.4|26
1648430770000|2022-03-28 01:26:10|34104.2|33984.2|34100.1|33980.1|34108.6|33988.6|34095.8|33975.8|27
1648430780000|2022-03-28 01:26:20|34099.4|33979.4|34097.9|33977.9|34103.5|33983.5|34084.5|33964.5|33
1648430790000|2022-03-28 01:26:30|34097|33977|34101.6|33981.6|34102.2|33982.2|34096.6|33976.6|23
1648430800000|2022-03-28 01:26:40|34100.3|33980.3|34109.2|33989.2|34109.2|33989.2|34088.9|33968.9|21
1648430810000|2022-03-28 01:26:50|34108.6|33988.6|34115.6|33995.6|34115.6|33995.6|34094.3|33974.3|24
1648430820000|2022-03-28 01:27:00|34114.8|33994.8|34113.8|33993.8|34115.6|33995.6|34100.9|33980.9|29
1648430830000|2022-03-28 01:27:10|34114.6|33994.6|34110|33990|34119.2|33999.2|34097.4|33977.4|32
1648430840000|2022-03-28 01:27:20|34106.3|33986.3|34103.9|33983.9|34113.3|33993.3|34096.5|33976.5|32
1648430850000|2022-03-28 01:27:30|34104.1|33984.1|34108.6|33988.6|34109.2|33989.2|34104.1|33984.1|22
1648430860000|2022-03-28 01:27:40|34109|33989|34098.2|33978.2|34109|33989|34098.2|33978.2|23
1648430870000|2022-03-28 01:27:50|34106.1|33986.1|34108.8|33988.8|34115|33995|34099.8|33979.8|32
1648430880000|2022-03-28 01:28:00|34104.2|33984.2|34107.9|33987.9|34115.1|33995.1|34084.5|33964.5|29
1648430890000|2022-03-28 01:28:10|34108.3|33988.3|34109.8|33989.8|34110.7|33990.7|34099.7|33979.7|26
1648430900000|2022-03-28 01:28:20|34110|33990|34098.6|33978.6|34110.5|33990.5|34097.1|33977.1|22
1648430910000|2022-03-28 01:28:30|34102.8|33982.8|34114.4|33994.4|34115.2|33995.2|34102.8|33982.8|16
1648430920000|2022-03-28 01:28:40|34114.5|33994.5|34112.7|33992.7|34115.5|33995.5|34090|33970|23
1648430930000|2022-03-28 01:28:50|34113.1|33993.1|34106.9|33986.9|34113.1|33993.1|34093.3|33973.3|20
1648430940000|2022-03-28 01:29:00|34106.8|33986.8|34106|33986|34107.8|33987.8|34105.8|33985.8|19
1648430950000|2022-03-28 01:29:10|34105.6|33985.6|34103.2|33983.2|34109.4|33989.4|34092.1|33972.1|30
1648430960000|2022-03-28 01:29:20|34102.9|33982.9|34109.4|33989.4|34109.4|33989.4|34077.8|33957.8|21
1648430970000|2022-03-28 01:29:30|34110.3|33990.3|34099.5|33979.5|34110.3|33990.3|34097.3|33977.3|20
1648430980000|2022-03-28 01:29:40|34100.8|33980.8|34104.6|33984.6|34107.3|33987.3|34096|33976|17
1648430990000|2022-03-28 01:29:50|34092.4|33972.4|34108.5|33988.5|34108.7|33988.7|34077.4|33957.4|19
1648431000000|2022-03-28 01:30:00|34109.8|33989.8|34108.7|33988.7|34111.7|33991.7|34107.8|33987.8|22
1648431010000|2022-03-28 01:30:10|34108.5|33988.5|34111.5|33991.5|34111.5|33991.5|34108.5|33988.5|16
1648431020000|2022-03-28 01:30:20|34111.4|33991.4|34110.5|33990.5|34111.4|33991.4|34086.3|33966.3|15
1648431030000|2022-03-28 01:30:30|34110.8|33990.8|34110.8|33990.8|34111.4|33991.4|34110.2|33990.2|9
1648431040000|2022-03-28 01:30:40|34109.8|33989.8|34111|33991|34111|33991|34107.4|33987.4|19
1648431050000|2022-03-28 01:30:50|34090.5|33970.5|34100.1|33980.1|34105.3|33985.3|34090.5|33970.5|24
1648431060000|2022-03-28 01:31:00|34099.2|33979.2|34101.7|33981.7|34101.7|33981.7|34095.2|33975.2|17
1648431070000|2022-03-28 01:31:10|34099.7|33979.7|34100.3|33980.3|34106.6|33986.6|34086|33966|25
1648431080000|2022-03-28 01:31:20|34101.5|33981.5|34101|33981|34101.5|33981.5|34094.4|33974.4|26
1648431090000|2022-03-28 01:31:30|34101.2|33981.2|34101.9|33981.9|34103|33983|34100.1|33980.1|21
1648431100000|2022-03-28 01:31:40|34102.5|33982.5|34100.7|33980.7|34103.1|33983.1|34099|33979|29
1648431110000|2022-03-28 01:31:50|34100.5|33980.5|34099.3|33979.3|34101.3|33981.3|34097.5|33977.5|18
1648431120000|2022-03-28 01:32:00|34099.7|33979.7|34096.8|33976.8|34100.7|33980.7|34094.3|33974.3|20
1648431130000|2022-03-28 01:32:10|34096.9|33976.9|34099.6|33979.6|34101.7|33981.7|34061.8|33941.8|25
1648431140000|2022-03-28 01:32:20|34099.3|33979.3|34099.9|33979.9|34100.3|33980.3|34098.8|33978.8|19
1648431150000|2022-03-28 01:32:30|34099.3|33979.3|34098.9|33978.9|34100.9|33980.9|34088.5|33968.5|28
1648431160000|2022-03-28 01:32:40|34097.8|33977.8|34093.7|33973.7|34098.6|33978.6|34093.7|33973.7|28
1648431170000|2022-03-28 01:32:50|34093.4|33973.4|34095.7|33975.7|34096.3|33976.3|34093.4|33973.4|17
1648431180000|2022-03-28 01:33:00|34095.8|33975.8|34096.1|33976.1|34096.1|33976.1|34091.7|33971.7|21
1648431190000|2022-03-28 01:33:10|34096.2|33976.2|34094.4|33974.4|34096.2|33976.2|34090.7|33970.7|23
1648431200000|2022-03-28 01:33:20|34094.7|33974.7|34091.6|33971.6|34094.7|33974.7|34081|33961|18
1648431210000|2022-03-28 01:33:30|34099.2|33979.2|34093.7|33973.7|34099.4|33979.4|34089.9|33969.9|31
1648431220000|2022-03-28 01:33:40|34093.6|33973.6|34089.3|33969.3|34093.6|33973.6|34080.9|33960.9|28
1648431230000|2022-03-28 01:33:50|34088|33968|34095.2|33975.2|34095.4|33975.4|34087.1|33967.1|21
1648431240000|2022-03-28 01:34:00|34095.3|33975.3|34101.6|33981.6|34103.9|33983.9|34067.2|33947.2|26
1648431250000|2022-03-28 01:34:10|34101.9|33981.9|34099.9|33979.9|34102.4|33982.4|34099.8|33979.8|26
1648431260000|2022-03-28 01:34:20|34099.7|33979.7|34093.4|33973.4|34099.9|33979.9|34082.5|33962.5|20
1648431270000|2022-03-28 01:34:30|34095.4|33975.4|34091.8|33971.8|34101.4|33981.4|34087.3|33967.3|26
1648431280000|2022-03-28 01:34:40|34088.3|33968.3|34096.7|33976.7|34096.7|33976.7|34088.3|33968.3|24
1648431290000|2022-03-28 01:34:50|34097|33977|34089.6|33969.6|34102.6|33982.6|34083.5|33963.5|19
1648431300000|2022-03-28 01:35:00|34091.5|33971.5|34102.9|33982.9|34104.5|33984.5|34091.5|33971.5|27
1648431310000|2022-03-28 01:35:10|34102.7|33982.7|34105.1|33985.1|34105.1|33985.1|34102.6|33982.6|22
1648431320000|2022-03-28 01:35:20|34105.3|33985.3|34093.1|33973.1|34105.3|33985.3|34087.6|33967.6|22
1648431330000|2022-03-28 01:35:30|34093.3|33973.3|34098.5|33978.5|34099.5|33979.5|34093|33973|26
1648431340000|2022-03-28 01:35:40|34098.4|33978.4|34089.5|33969.5|34098.4|33978.4|34089.4|33969.4|12
1648431350000|2022-03-28 01:35:50|34088|33968|34103.6|33983.6|34104.2|33984.2|34088|33968|26
1648431360000|2022-03-28 01:36:00|34103.7|33983.7|34102.5|33982.5|34104.6|33984.6|34077.7|33957.7|22
1648431370000|2022-03-28 01:36:10|34102.3|33982.3|34104.2|33984.2|34104.2|33984.2|34101.7|33981.7|25
1648431380000|2022-03-28 01:36:20|34104.1|33984.1|34086.9|33966.9|34104.1|33984.1|34085.3|33965.3|27
1648431390000|2022-03-28 01:36:30|34090.6|33970.6|34095|33975|34098.4|33978.4|34090.4|33970.4|28
1648431400000|2022-03-28 01:36:40|34094.9|33974.9|34101.4|33981.4|34101.5|33981.5|34094.9|33974.9|21
1648431410000|2022-03-28 01:36:50|34101.5|33981.5|34099.5|33979.5|34101.6|33981.6|34085.6|33965.6|21
1648431420000|2022-03-28 01:37:00|34099.4|33979.4|34099|33979|34099.5|33979.5|34098|33978|25
1648431430000|2022-03-28 01:37:10|34098.9|33978.9|34100.2|33980.2|34100.8|33980.8|34098.6|33978.6|15
1648431440000|2022-03-28 01:37:20|34100.5|33980.5|34088.2|33968.2|34102.2|33982.2|34088.2|33968.2|17
1648431450000|2022-03-28 01:37:30|34091.5|33971.5|34097|33977|34098.9|33978.9|34091.5|33971.5|23
1648431460000|2022-03-28 01:37:40|34096.6|33976.6|34101.5|33981.5|34102.9|33982.9|34080.7|33960.7|22
1648431470000|2022-03-28 01:37:50|34101.3|33981.3|34093.6|33973.6|34101.6|33981.6|34073.5|33953.5|24
1648431480000|2022-03-28 01:38:00|34091.4|33971.4|34095.1|33975.1|34102.8|33982.8|34091.4|33971.4|27
1648431490000|2022-03-28 01:38:10|34097.3|33977.3|34096.8|33976.8|34099.8|33979.8|34095|33975|22
1648431500000|2022-03-28 01:38:20|34096.9|33976.9|34098.2|33978.2|34098.7|33978.7|34096.4|33976.4|16
1648431510000|2022-03-28 01:38:30|34097.8|33977.8|34087.9|33967.9|34099.8|33979.8|34082.6|33962.6|17
1648431520000|2022-03-28 01:38:40|34090.1|33970.1|34099.6|33979.6|34100.5|33980.5|34090.1|33970.1|23
1648431530000|2022-03-28 01:38:50|34100|33980|34098.7|33978.7|34101.3|33981.3|34098.7|33978.7|19
1648431540000|2022-03-28 01:39:00|34099.2|33979.2|34098.7|33978.7|34099.8|33979.8|34098.7|33978.7|16
1648431550000|2022-03-28 01:39:10|34099.1|33979.1|34098.1|33978.1|34099.1|33979.1|34095.4|33975.4|17
1648431560000|2022-03-28 01:39:20|34097.5|33977.5|34097.1|33977.1|34099.4|33979.4|34097.1|33977.1|22
1648431570000|2022-03-28 01:39:30|34098.4|33978.4|34095.6|33975.6|34098.4|33978.4|34095.1|33975.1|22
1648431580000|2022-03-28 01:39:40|34095.5|33975.5|34094.5|33974.5|34095.5|33975.5|34090.2|33970.2|19
1648431590000|2022-03-28 01:39:50|34094.1|33974.1|34096|33976|34096.5|33976.5|34093.8|33973.8|23
1648431600000|2022-03-28 01:40:00|34095.4|33975.4|34094.2|33974.2|34096|33976|34092.3|33972.3|23
1648431610000|2022-03-28 01:40:10|34094|33974|34095|33975|34095.3|33975.3|34094|33974|17
1648431620000|2022-03-28 01:40:20|34094.7|33974.7|34095.3|33975.3|34095.7|33975.7|34092.8|33972.8|21
1648431630000|2022-03-28 01:40:30|34095.4|33975.4|34095|33975|34095.4|33975.4|34094.3|33974.3|13
1648431640000|2022-03-28 01:40:40|34095.1|33975.1|34095.6|33975.6|34096|33976|34091.5|33971.5|21
1648431650000|2022-03-28 01:40:50|34096|33976|34094|33974|34096.2|33976.2|34094|33974|18
1648431660000|2022-03-28 01:41:00|34091.3|33971.3|34086.8|33966.8|34092.1|33972.1|34083.7|33963.7|24
1648431670000|2022-03-28 01:41:10|34085.7|33965.7|34082.4|33962.4|34090.6|33970.6|34082.4|33962.4|21
1648431680000|2022-03-28 01:41:20|34082.5|33962.5|34090.7|33970.7|34092.3|33972.3|34082|33962|26
1648431690000|2022-03-28 01:41:30|34090.8|33970.8|34087.3|33967.3|34098.5|33978.5|34071.9|33951.9|23
1648431700000|2022-03-28 01:41:40|34089.1|33969.1|34097.1|33977.1|34098.9|33978.9|34089.1|33969.1|29
1648431710000|2022-03-28 01:41:50|34097|33977|34098.2|33978.2|34098.3|33978.3|34096.7|33976.7|17
1648431720000|2022-03-28 01:42:00|34098|33978|34088.4|33968.4|34099.5|33979.5|34086.5|33966.5|19
1648431730000|2022-03-28 01:42:10|34089.6|33969.6|34100.2|33980.2|34101.2|33981.2|34083.3|33963.3|15
1648431740000|2022-03-28 01:42:20|34099.8|33979.8|34102.4|33982.4|34102.5|33982.5|34099.7|33979.7|23
1648431750000|2022-03-28 01:42:30|34102.1|33982.1|34099.1|33979.1|34102.8|33982.8|34088.6|33968.6|31
1648431760000|2022-03-28 01:42:40|34098.8|33978.8|34099.8|33979.8|34101.3|33981.3|34097.7|33977.7|23
1648431770000|2022-03-28 01:42:50|34099.4|33979.4|34101.9|33981.9|34102.3|33982.3|34099.4|33979.4|24
1648431780000|2022-03-28 01:43:00|34100.6|33980.6|34102.3|33982.3|34102.3|33982.3|34099|33979|28
1648431790000|2022-03-28 01:43:10|34102.5|33982.5|34103.4|33983.4|34107.1|33987.1|34101.3|33981.3|24
1648431800000|2022-03-28 01:43:20|34103.3|33983.3|34104.3|33984.3|34105.1|33985.1|34089.5|33969.5|19
1648431810000|2022-03-28 01:43:30|34104.7|33984.7|34107.9|33987.9|34107.9|33987.9|34104.7|33984.7|15
1648431820000|2022-03-28 01:43:40|34108|33988|34105.3|33985.3|34109|33989|34101.1|33981.1|20
1648431830000|2022-03-28 01:43:50|34105.1|33985.1|34107.4|33987.4|34107.8|33987.8|34105.1|33985.1|27
1648431840000|2022-03-28 01:44:00|34107.8|33987.8|34108.7|33988.7|34110.2|33990.2|34095.6|33975.6|24
1648431850000|2022-03-28 01:44:10|34108.6|33988.6|34106.1|33986.1|34109.2|33989.2|34106|33986|21
1648431860000|2022-03-28 01:44:20|34106|33986|34106.7|33986.7|34107.1|33987.1|34105.8|33985.8|18
1648431870000|2022-03-28 01:44:30|34107.6|33987.6|34101.6|33981.6|34108.1|33988.1|34091.4|33971.4|20
1648431880000|2022-03-28 01:44:40|34099.7|33979.7|34107.7|33987.7|34107.7|33987.7|34099.6|33979.6|19
1648431890000|2022-03-28 01:44:50|34107.6|33987.6|34099.1|33979.1|34107.7|33987.7|34093.5|33973.5|14
1648431900000|2022-03-28 01:45:00|34101.3|33981.3|34106.7|33986.7|34107.7|33987.7|34101.3|33981.3|23
1648431910000|2022-03-28 01:45:10|34106.6|33986.6|34107.8|33987.8|34107.8|33987.8|34106.6|33986.6|16
1648431920000|2022-03-28 01:45:20|34107.7|33987.7|34099.8|33979.8|34107.8|33987.8|34095.4|33975.4|14
1648431930000|2022-03-28 01:45:30|34107.3|33987.3|34105.7|33985.7|34107.3|33987.3|34105.6|33985.6|18
1648431940000|2022-03-28 01:45:40|34105.8|33985.8|34105.5|33985.5|34105.8|33985.8|34105.1|33985.1|9
1648431950000|2022-03-28 01:45:50|34105.6|33985.6|34107.5|33987.5|34107.7|33987.7|34090.5|33970.5|14
1648431960000|2022-03-28 01:46:00|34107.8|33987.8|34110.3|33990.3|34110.3|33990.3|34106.7|33986.7|25
1648431970000|2022-03-28 01:46:10|34109.6|33989.6|34109.7|33989.7|34110|33990|34080.9|33960.9|26
1648431980000|2022-03-28 01:46:20|34109.8|33989.8|34109.2|33989.2|34110.1|33990.1|34108.9|33988.9|20
1648431990000|2022-03-28 01:46:30|34108.9|33988.9|34102.2|33982.2|34110.2|33990.2|34095.1|33975.1|12
1648432000000|2022-03-28 01:46:40|34102.5|33982.5|34104|33984|34105.9|33985.9|34102.5|33982.5|17
1648432010000|2022-03-28 01:46:50|34102|33982|34107.9|33987.9|34109.5|33989.5|34083.4|33963.4|27
1648432020000|2022-03-28 01:47:00|34107.6|33987.6|34106.7|33986.7|34107.9|33987.9|34104.6|33984.6|23
1648432030000|2022-03-28 01:47:10|34106.8|33986.8|34106.9|33986.9|34107|33987|34106.1|33986.1|13
1648432040000|2022-03-28 01:47:20|34107|33987|34102.1|33982.1|34107|33987|34090.5|33970.5|22
1648432050000|2022-03-28 01:47:30|34101.9|33981.9|34103.9|33983.9|34105|33985|34101.3|33981.3|17
1648432060000|2022-03-28 01:47:40|34103.6|33983.6|34110.5|33990.5|34110.9|33990.9|34095.2|33975.2|20
1648432070000|2022-03-28 01:47:50|34110.3|33990.3|34110|33990|34110.7|33990.7|34109.8|33989.8|10
1648432080000|2022-03-28 01:48:00|34110.1|33990.1|34117.6|33997.6|34121.5|34001.5|34099.2|33979.2|34
1648432090000|2022-03-28 01:48:10|34116.9|33996.9|34113.6|33993.6|34119.1|33999.1|34108.1|33988.1|29
1648432100000|2022-03-28 01:48:20|34112|33992|34113.5|33993.5|34117|33997|34107.3|33987.3|26
1648432110000|2022-03-28 01:48:30|34114.4|33994.4|34112.5|33992.5|34114.4|33994.4|34105.4|33985.4|26
1648432120000|2022-03-28 01:48:40|34112.8|33992.8|34121.4|34001.4|34121.4|34001.4|34111.7|33991.7|27
1648432130000|2022-03-28 01:48:50|34120.9|34000.9|34117.1|33997.1|34126.1|34006.1|34109.2|33989.2|38
1648432140000|2022-03-28 01:49:00|34116.3|33996.3|34118.6|33998.6|34119.4|33999.4|34116.3|33996.3|29
1648432150000|2022-03-28 01:49:10|34118.8|33998.8|34111.8|33991.8|34118.8|33998.8|34105.1|33985.1|25
1648432160000|2022-03-28 01:49:20|34110.1|33990.1|34116.7|33996.7|34117.9|33997.9|34108.1|33988.1|21
1648432170000|2022-03-28 01:49:30|34117.6|33997.6|34115.2|33995.2|34117.6|33997.6|34115.1|33995.1|18
1648432180000|2022-03-28 01:49:40|34115.4|33995.4|34107.8|33987.8|34121|34001|34104.3|33984.3|21
1648432190000|2022-03-28 01:49:50|34111.8|33991.8|34116|33996|34116|33996|34109.7|33989.7|18
1648432200000|2022-03-28 01:50:00|34115.9|33995.9|34117.2|33997.2|34122.2|34002.2|34111.9|33991.9|29
1648432210000|2022-03-28 01:50:10|34118.1|33998.1|34114.8|33994.8|34118.6|33998.6|34114.1|33994.1|18
1648432220000|2022-03-28 01:50:20|34114.7|33994.7|34115.4|33995.4|34115.5|33995.5|34114.4|33994.4|19
1648432230000|2022-03-28 01:50:30|34115.1|33995.1|34113.4|33993.4|34116|33996|34111.7|33991.7|18
1648432240000|2022-03-28 01:50:40|34113.7|33993.7|34113.9|33993.9|34114.9|33994.9|34113.7|33993.7|13
1648432250000|2022-03-28 01:50:50|34114.5|33994.5|34113.1|33993.1|34114.8|33994.8|34111.5|33991.5|26
1648432260000|2022-03-28 01:51:00|34113|33993|34112.5|33992.5|34115|33995|34112.5|33992.5|26
1648432270000|2022-03-28 01:51:10|34112.4|33992.4|34104.2|33984.2|34113.8|33993.8|34104.1|33984.1|25
1648432280000|2022-03-28 01:51:20|34103.2|33983.2|34110.8|33990.8|34112.9|33992.9|34103.2|33983.2|25
1648432290000|2022-03-28 01:51:30|34111.8|33991.8|34112.1|33992.1|34115.6|33995.6|34105.4|33985.4|29
1648432300000|2022-03-28 01:51:40|34111.9|33991.9|34112.5|33992.5|34113|33993|34109.2|33989.2|21
1648432310000|2022-03-28 01:51:50|34112.1|33992.1|34110.7|33990.7|34112.1|33992.1|34108.5|33988.5|18
1648432320000|2022-03-28 01:52:00|34110.5|33990.5|34095|33975|34113|33993|34095|33975|16
1648432330000|2022-03-28 01:52:10|34098.2|33978.2|34107.4|33987.4|34107.4|33987.4|34095.4|33975.4|24
1648432340000|2022-03-28 01:52:20|34107|33987|34114|33994|34114|33994|34096|33976|16
1648432350000|2022-03-28 01:52:30|34092.4|33972.4|34110|33990|34110.9|33990.9|34092.4|33972.4|27
1648432360000|2022-03-28 01:52:40|34106.6|33986.6|34113.3|33993.3|34113.3|33993.3|34105.2|33985.2|25
1648432370000|2022-03-28 01:52:50|34113.2|33993.2|34106.2|33986.2|34113.8|33993.8|34101.5|33981.5|23
1648432380000|2022-03-28 01:53:00|34106.6|33986.6|34111.7|33991.7|34116.8|33996.8|34102.5|33982.5|22
1648432390000|2022-03-28 01:53:10|34111.2|33991.2|34114|33994|34115.7|33995.7|34100.9|33980.9|23
1648432400000|2022-03-28 01:53:20|34115|33995|34114.7|33994.7|34115.3|33995.3|34104.5|33984.5|18
1648432410000|2022-03-28 01:53:30|34115.3|33995.3|34113.5|33993.5|34115.5|33995.5|34107.7|33987.7|24
1648432420000|2022-03-28 01:53:40|34112.8|33992.8|34111.3|33991.3|34113.5|33993.5|34110.2|33990.2|19
1648432430000|2022-03-28 01:53:50|34111.9|33991.9|34112|33992|34113.2|33993.2|34086.9|33966.9|24
1648432440000|2022-03-28 01:54:00|34111.1|33991.1|34120.7|34000.7|34122.7|34002.7|34106.8|33986.8|27
1648432450000|2022-03-28 01:54:10|34121.2|34001.2|34118.5|33998.5|34121.3|34001.3|34115.6|33995.6|26
1648432460000|2022-03-28 01:54:20|34118.3|33998.3|34113.8|33993.8|34118.3|33998.3|34113|33993|24
1648432470000|2022-03-28 01:54:30|34113.7|33993.7|34114.8|33994.8|34115.7|33995.7|34113.7|33993.7|21
1648432480000|2022-03-28 01:54:40|34114.7|33994.7|34108.3|33988.3|34114.7|33994.7|34103|33983|18
1648432490000|2022-03-28 01:54:50|34107.6|33987.6|34103.7|33983.7|34115.7|33995.7|34098|33978|23
1648432500000|2022-03-28 01:55:00|34106.7|33986.7|34112.7|33992.7|34116.2|33996.2|34106.5|33986.5|26
1648432510000|2022-03-28 01:55:10|34112.4|33992.4|34113.9|33993.9|34114|33994|34110.8|33990.8|18
1648432520000|2022-03-28 01:55:20|34113.8|33993.8|34112.8|33992.8|34113.8|33993.8|34111.9|33991.9|23
1648432530000|2022-03-28 01:55:30|34114.9|33994.9|34101.9|33981.9|34115|33995|34101.9|33981.9|26
1648432540000|2022-03-28 01:55:40|34104|33984|34111.2|33991.2|34111.4|33991.4|34103.5|33983.5|22
1648432550000|2022-03-28 01:55:50|34112.1|33992.1|34112|33992|34115.6|33995.6|34109.3|33989.3|31
1648432560000|2022-03-28 01:56:00|34111.6|33991.6|34107.1|33987.1|34115.3|33995.3|34104.6|33984.6|28
1648432570000|2022-03-28 01:56:10|34109.1|33989.1|34112.5|33992.5|34112.9|33992.9|34107.6|33987.6|27
1648432580000|2022-03-28 01:56:20|34113.2|33993.2|34108.8|33988.8|34120.5|34000.5|34108.8|33988.8|29
1648432590000|2022-03-28 01:56:30|34108.9|33988.9|34116.7|33996.7|34123.1|34003.1|34091.1|33971.1|34
1648432600000|2022-03-28 01:56:40|34123.2|34003.2|34120.5|34000.5|34124.3|34004.3|34106.7|33986.7|37
1648432610000|2022-03-28 01:56:50|34119.8|33999.8|34115.9|33995.9|34119.8|33999.8|34113|33993|33
1648432620000|2022-03-28 01:57:00|34115.7|33995.7|34114.9|33994.9|34116.2|33996.2|34113.6|33993.6|31
1648432630000|2022-03-28 01:57:10|34114.6|33994.6|34111.3|33991.3|34115.4|33995.4|34111.3|33991.3|21
1648432640000|2022-03-28 01:57:20|34112.4|33992.4|34107.4|33987.4|34113.1|33993.1|34105.2|33985.2|19
1648432650000|2022-03-28 01:57:30|34106.7|33986.7|34114.3|33994.3|34115.3|33995.3|34102.6|33982.6|27
1648432660000|2022-03-28 01:57:40|34114.6|33994.6|34114.2|33994.2|34114.8|33994.8|34113.4|33993.4|19
1648432670000|2022-03-28 01:57:50|34113.8|33993.8|34119.3|33999.3|34119.3|33999.3|34096.3|33976.3|23
1648432680000|2022-03-28 01:58:00|34120.3|34000.3|34123.2|34003.2|34123.7|34003.7|34104.8|33984.8|32
1648432690000|2022-03-28 01:58:10|34123.3|34003.3|34119|33999|34124.3|34004.3|34119|33999|26
1648432700000|2022-03-28 01:58:20|34118.8|33998.8|34109.7|33989.7|34118.8|33998.8|34103.8|33983.8|26
1648432710000|2022-03-28 01:58:30|34111.9|33991.9|34107.8|33987.8|34115.1|33995.1|34104.9|33984.9|24
1648432720000|2022-03-28 01:58:40|34107.7|33987.7|34115|33995|34122.6|34002.6|34107.3|33987.3|29
1648432730000|2022-03-28 01:58:50|34115.4|33995.4|34116.2|33996.2|34118.5|33998.5|34115.4|33995.4|25
1648432740000|2022-03-28 01:59:00|34115.5|33995.5|34107.1|33987.1|34116.6|33996.6|34107.1|33987.1|29
1648432750000|2022-03-28 01:59:10|34107.2|33987.2|34106.4|33986.4|34110.3|33990.3|34104.2|33984.2|16
1648432760000|2022-03-28 01:59:20|34107.2|33987.2|34121.7|34001.7|34122.8|34002.8|34107|33987|27
1648432770000|2022-03-28 01:59:30|34121.6|34001.6|34111.1|33991.1|34124.1|34004.1|34103.8|33983.8|27
1648432780000|2022-03-28 01:59:40|34113.8|33993.8|34109.9|33989.9|34114.8|33994.8|34104.4|33984.4|31
1648432790000|2022-03-28 01:59:50|34109.4|33989.4|34112.9|33992.9|34118.6|33998.6|34093|33973|25
1648432800000|2022-03-28 02:00:00|34109|33989|34110.9|33990.9|34112.4|33992.4|34104.5|33984.5|32
1648432810000|2022-03-28 02:00:10|34111.2|33991.2|34115.7|33995.7|34120.2|34000.2|34107.2|33987.2|34
1648432820000|2022-03-28 02:00:20|34116.7|33996.7|34122.2|34002.2|34122.2|34002.2|34108.5|33988.5|37
1648432830000|2022-03-28 02:00:30|34107.7|33987.7|34117|33997|34124.8|34004.8|34097|33977|38
1648432840000|2022-03-28 02:00:40|34109.1|33989.1|34115.9|33995.9|34118.5|33998.5|34109.1|33989.1|35
1648432850000|2022-03-28 02:00:50|34115.8|33995.8|34109.1|33989.1|34117|33997|34104.3|33984.3|33
1648432860000|2022-03-28 02:01:00|34111.1|33991.1|34102.8|33982.8|34112.8|33992.8|34102.8|33982.8|22
1648432870000|2022-03-28 02:01:10|34103.3|33983.3|34105.6|33985.6|34110.4|33990.4|34103.3|33983.3|24
1648432880000|2022-03-28 02:01:20|34107.5|33987.5|34109.1|33989.1|34109.5|33989.5|34104|33984|25
1648432890000|2022-03-28 02:01:30|34114.2|33994.2|34117.3|33997.3|34117.3|33997.3|34113.7|33993.7|24
1648432900000|2022-03-28 02:01:40|34116.9|33996.9|34124.9|34004.9|34127.1|34007.1|34109.6|33989.6|32
1648432910000|2022-03-28 02:01:50|34124.6|34004.6|34117.9|33997.9|34124.6|34004.6|34103.1|33983.1|34
1648432920000|2022-03-28 02:02:00|34118.3|33998.3|34118.7|33998.7|34123.6|34003.6|34115.7|33995.7|31
1648432930000|2022-03-28 02:02:10|34119|33999|34117.2|33997.2|34119|33999|34109|33989|34
1648432940000|2022-03-28 02:02:20|34118.9|33998.9|34116.4|33996.4|34122.7|34002.7|34115.9|33995.9|37
1648432950000|2022-03-28 02:02:30|34116.5|33996.5|34109.1|33989.1|34116.7|33996.7|34109.1|33989.1|26
1648432960000|2022-03-28 02:02:40|34109.7|33989.7|34114.8|33994.8|34118.1|33998.1|34108.5|33988.5|33
1648432970000|2022-03-28 02:02:50|34115|33995|34111.8|33991.8|34115.3|33995.3|34096.8|33976.8|30
1648432980000|2022-03-28 02:03:00|34111.2|33991.2|34110.1|33990.1|34111.3|33991.3|34102.2|33982.2|24
1648432990000|2022-03-28 02:03:10|34105.4|33985.4|34112.3|33992.3|34119.5|33999.5|34103.6|33983.6|28
1648433000000|2022-03-28 02:03:20|34112.8|33992.8|34120.5|34000.5|34122.3|34002.3|34108.7|33988.7|29
1648433010000|2022-03-28 02:03:30|34120.9|34000.9|34106.4|33986.4|34121.5|34001.5|34100.9|33980.9|26
1648433020000|2022-03-28 02:03:40|34107.2|33987.2|34110.2|33990.2|34110.7|33990.7|34107.2|33987.2|27
1648433030000|2022-03-28 02:03:50|34109.4|33989.4|34121.7|34001.7|34122.4|34002.4|34107.8|33987.8|27
1648433040000|2022-03-28 02:04:00|34119.3|33999.3|34121|34001|34121|34001|34119.3|33999.3|21
1648433050000|2022-03-28 02:04:10|34120.3|34000.3|34109.4|33989.4|34120.5|34000.5|34105.7|33985.7|27
1648433060000|2022-03-28 02:04:20|34109.9|33989.9|34110.7|33990.7|34111.7|33991.7|34109|33989|23
1648433070000|2022-03-28 02:04:30|34110|33990|34106.4|33986.4|34111.6|33991.6|34101.1|33981.1|25
1648433080000|2022-03-28 02:04:40|34107.3|33987.3|34114.7|33994.7|34116|33996|34107.3|33987.3|24
1648433090000|2022-03-28 02:04:50|34115|33995|34113.6|33993.6|34115.7|33995.7|34096|33976|29
1648433100000|2022-03-28 02:05:00|34113.7|33993.7|34113.8|33993.8|34114.5|33994.5|34112.7|33992.7|29
1648433110000|2022-03-28 02:05:10|34113.9|33993.9|34113|33993|34114.2|33994.2|34111.9|33991.9|23
1648433120000|2022-03-28 02:05:20|34112.5|33992.5|34106.1|33986.1|34113.9|33993.9|34102.3|33982.3|19
1648433130000|2022-03-28 02:05:30|34106.8|33986.8|34112|33992|34113|33993|34106|33986|17
1648433140000|2022-03-28 02:05:40|34112.3|33992.3|34109.6|33989.6|34112.3|33992.3|34087.7|33967.7|29
1648433150000|2022-03-28 02:05:50|34109.8|33989.8|34108.1|33988.1|34110.3|33990.3|34108.1|33988.1|23
1648433160000|2022-03-28 02:06:00|34092.6|33972.6|34110.4|33990.4|34110.4|33990.4|34092.6|33972.6|31
1648433170000|2022-03-28 02:06:10|34111.1|33991.1|34111.6|33991.6|34112.8|33992.8|34110.1|33990.1|24
1648433180000|2022-03-28 02:06:20|34112|33992|34106.4|33986.4|34112.5|33992.5|34102.6|33982.6|34
1648433190000|2022-03-28 02:06:30|34108.4|33988.4|34114.2|33994.2|34119.1|33999.1|34107|33987|25
1648433200000|2022-03-28 02:06:40|34115.1|33995.1|34113.7|33993.7|34115.1|33995.1|34113.7|33993.7|22
1648433210000|2022-03-28 02:06:50|34114.2|33994.2|34115.2|33995.2|34115.9|33995.9|34105.2|33985.2|29
1648433220000|2022-03-28 02:07:00|34113.7|33993.7|34114.4|33994.4|34116.6|33996.6|34113.6|33993.6|25
1648433230000|2022-03-28 02:07:10|34114.7|33994.7|34108.6|33988.6|34116.3|33996.3|34103.1|33983.1|20
1648433240000|2022-03-28 02:07:20|34108.3|33988.3|34114.6|33994.6|34114.7|33994.7|34108|33988|20
1648433250000|2022-03-28 02:07:30|34115|33995|34114.4|33994.4|34115.2|33995.2|34091.7|33971.7|19
1648433260000|2022-03-28 02:07:40|34113.8|33993.8|34111.8|33991.8|34114.4|33994.4|34111.6|33991.6|23
1648433270000|2022-03-28 02:07:50|34111.6|33991.6|34104.7|33984.7|34113.1|33993.1|34100.2|33980.2|17
1648433280000|2022-03-28 02:08:00|34106.9|33986.9|34112.6|33992.6|34112.6|33992.6|34106.5|33986.5|18
1648433290000|2022-03-28 02:08:10|34113|33993|34114.5|33994.5|34114.5|33994.5|34112|33992|18
1648433300000|2022-03-28 02:08:20|34115.5|33995.5|34108.1|33988.1|34116|33996|34104.2|33984.2|20
1648433310000|2022-03-28 02:08:30|34116.7|33996.7|34114.1|33994.1|34117|33997|34114.1|33994.1|25
1648433320000|2022-03-28 02:08:40|34113.8|33993.8|34114.6|33994.6|34116.1|33996.1|34093|33973|26
1648433330000|2022-03-28 02:08:50|34113.9|33993.9|34118.5|33998.5|34121.5|34001.5|34113.3|33993.3|22
1648433340000|2022-03-28 02:09:00|34117.4|33997.4|34107.3|33987.3|34117.5|33997.5|34092.5|33972.5|23
1648433350000|2022-03-28 02:09:10|34107.8|33987.8|34104.8|33984.8|34110.3|33990.3|34103.9|33983.9|19
1648433360000|2022-03-28 02:09:20|34101|33981|34109.3|33989.3|34109.7|33989.7|34101|33981|20
1648433370000|2022-03-28 02:09:30|34109.5|33989.5|34112.9|33992.9|34113.9|33993.9|34108.4|33988.4|25
1648433380000|2022-03-28 02:09:40|34112.5|33992.5|34109.7|33989.7|34112.6|33992.6|34107.7|33987.7|27
1648433390000|2022-03-28 02:09:50|34109.8|33989.8|34106.8|33986.8|34110|33990|34106.7|33986.7|25
1648433400000|2022-03-28 02:10:00|34103.5|33983.5|34105.7|33985.7|34105.9|33985.9|34097.5|33977.5|30
1648433410000|2022-03-28 02:10:10|34105|33985|34098.6|33978.6|34105.3|33985.3|34095|33975|29
1648433420000|2022-03-28 02:10:20|34098.5|33978.5|34095.1|33975.1|34103|33983|34095.1|33975.1|24
1648433430000|2022-03-28 02:10:30|34097|33977|34105.5|33985.5|34106.7|33986.7|34093.8|33973.8|35
1648433440000|2022-03-28 02:10:40|34105.9|33985.9|34104.5|33984.5|34106.6|33986.6|34100.2|33980.2|29
1648433450000|2022-03-28 02:10:50|34105.4|33985.4|34103.7|33983.7|34106.2|33986.2|34091.4|33971.4|30
1648433460000|2022-03-28 02:11:00|34104.2|33984.2|34102.1|33982.1|34104.2|33984.2|34095|33975|26
1648433470000|2022-03-28 02:11:10|34103.5|33983.5|34105.5|33985.5|34105.6|33985.6|34102.8|33982.8|23
1648433480000|2022-03-28 02:11:20|34103.2|33983.2|34109.4|33989.4|34110.5|33990.5|34090.3|33970.3|26
1648433490000|2022-03-28 02:11:30|34109.1|33989.1|34110.8|33990.8|34110.8|33990.8|34108.4|33988.4|23
1648433500000|2022-03-28 02:11:40|34110.9|33990.9|34110.4|33990.4|34110.9|33990.9|34109.7|33989.7|15
1648433510000|2022-03-28 02:11:50|34110.2|33990.2|34100.9|33980.9|34110.3|33990.3|34097.2|33977.2|22
1648433520000|2022-03-28 02:12:00|34102.5|33982.5|34103|33983|34104.4|33984.4|34102.4|33982.4|22
1648433530000|2022-03-28 02:12:10|34103.4|33983.4|34108.3|33988.3|34109.2|33989.2|34097.3|33977.3|15
1648433540000|2022-03-28 02:12:20|34108.8|33988.8|34109.5|33989.5|34110.2|33990.2|34108.4|33988.4|19
1648433550000|2022-03-28 02:12:30|34109.7|33989.7|34109.1|33989.1|34110|33990|34102.9|33982.9|22
1648433560000|2022-03-28 02:12:40|34088.8|33968.8|34108.5|33988.5|34110.8|33990.8|34088.8|33968.8|28
1648433570000|2022-03-28 02:12:50|34108.6|33988.6|34106.6|33986.6|34110.1|33990.1|34104|33984|25
1648433580000|2022-03-28 02:13:00|34106.3|33986.3|34104.5|33984.5|34107.4|33987.4|34101.4|33981.4|23
1648433590000|2022-03-28 02:13:10|34104.6|33984.6|34107.2|33987.2|34111.9|33991.9|34090.6|33970.6|27
1648433600000|2022-03-28 02:13:20|34105.8|33985.8|34111.9|33991.9|34112|33992|34090.7|33970.7|35
1648433610000|2022-03-28 02:13:30|34103.4|33983.4|34113.3|33993.3|34114.1|33994.1|34103.4|33983.4|31
1648433620000|2022-03-28 02:13:40|34112.5|33992.5|34103.1|33983.1|34113.7|33993.7|34101.5|33981.5|31
1648433630000|2022-03-28 02:13:50|34105.6|33985.6|34106|33986|34110.1|33990.1|34100|33980|26
1648433640000|2022-03-28 02:14:00|34106.8|33986.8|34108|33988|34108.3|33988.3|34101.1|33981.1|24
1648433650000|2022-03-28 02:14:10|34106.4|33986.4|34113.4|33993.4|34113.5|33993.5|34104.5|33984.5|20
1648433660000|2022-03-28 02:14:20|34113|33993|34105.6|33985.6|34113.3|33993.3|34100|33980|24
1648433670000|2022-03-28 02:14:30|34113.3|33993.3|34114|33994|34114.4|33994.4|34112.4|33992.4|25
1648433680000|2022-03-28 02:14:40|34114.4|33994.4|34122.4|34002.4|34122.4|34002.4|34097.3|33977.3|33
1648433690000|2022-03-28 02:14:50|34122.5|34002.5|34110.9|33990.9|34122.7|34002.7|34109.1|33989.1|30
1648433700000|2022-03-28 02:15:00|34113.9|33993.9|34115.9|33995.9|34116.9|33996.9|34113.2|33993.2|25
1648433710000|2022-03-28 02:15:10|34116.2|33996.2|34123.1|34003.1|34123.1|34003.1|34115.3|33995.3|24
1648433720000|2022-03-28 02:15:20|34123.2|34003.2|34109|33989|34123.4|34003.4|34109|33989|21
1648433730000|2022-03-28 02:15:30|34110.3|33990.3|34122.4|34002.4|34122.9|34002.9|34110.3|33990.3|18
1648433740000|2022-03-28 02:15:40|34122.3|34002.3|34113.1|33993.1|34123.3|34003.3|34105.9|33985.9|28
1648433750000|2022-03-28 02:15:50|34112.1|33992.1|34122|34002|34123|34003|34112.1|33992.1|30
1648433760000|2022-03-28 02:16:00|34122.1|34002.1|34118.2|33998.2|34122.9|34002.9|34118.1|33998.1|23
1648433770000|2022-03-28 02:16:10|34118.3|33998.3|34106.5|33986.5|34118.9|33998.9|34100.9|33980.9|16
1648433780000|2022-03-28 02:16:20|34107.1|33987.1|34120.1|34000.1|34123.4|34003.4|34107.1|33987.1|32
1648433790000|2022-03-28 02:16:30|34120|34000|34117.5|33997.5|34120.4|34000.4|34116.9|33996.9|26
1648433800000|2022-03-28 02:16:40|34117.4|33997.4|34109.5|33989.5|34117.7|33997.7|34108.9|33988.9|21
1648433810000|2022-03-28 02:16:50|34109.2|33989.2|34109|33989|34112.4|33992.4|34104.3|33984.3|20
1648433820000|2022-03-28 02:17:00|34109.6|33989.6|34118.2|33998.2|34119.2|33999.2|34097|33977|29
1648433830000|2022-03-28 02:17:10|34109.5|33989.5|34121.9|34001.9|34124.5|34004.5|34104.9|33984.9|33
1648433840000|2022-03-28 02:17:20|34122|34002|34121|34001|34122.4|34002.4|34113.4|33993.4|30
1648433850000|2022-03-28 02:17:30|34121.4|34001.4|34112.1|33992.1|34124.3|34004.3|34100.3|33980.3|27
1648433860000|2022-03-28 02:17:40|34111.9|33991.9|34120.3|34000.3|34120.3|34000.3|34109.1|33989.1|23
1648433870000|2022-03-28 02:17:50|34119.5|33999.5|34127.8|34007.8|34127.8|34007.8|34106.3|33986.3|27
1648433880000|2022-03-28 02:18:00|34119.9|33999.9|34120.5|34000.5|34125.8|34005.8|34119.9|33999.9|30
1648433890000|2022-03-28 02:18:10|34120.6|34000.6|34124.5|34004.5|34124.8|34004.8|34119.1|33999.1|26
1648433900000|2022-03-28 02:18:20|34124.2|34004.2|34115.2|33995.2|34127.9|34007.9|34108.2|33988.2|35
1648433910000|2022-03-28 02:18:30|34115.6|33995.6|34120.7|34000.7|34124.6|34004.6|34113.3|33993.3|29
1648433920000|2022-03-28 02:18:40|34120.6|34000.6|34124.5|34004.5|34125.1|34005.1|34119.6|33999.6|28
1648433930000|2022-03-28 02:18:50|34124.6|34004.6|34114.6|33994.6|34127.8|34007.8|34107.9|33987.9|35
1648433940000|2022-03-28 02:19:00|34112.5|33992.5|34114.3|33994.3|34115.9|33995.9|34111.7|33991.7|32
1648433950000|2022-03-28 02:19:10|34115.1|33995.1|34107.4|33987.4|34120.5|34000.5|34104|33984|21
1648433960000|2022-03-28 02:19:20|34108.1|33988.1|34119.2|33999.2|34119.5|33999.5|34107.6|33987.6|24
1648433970000|2022-03-28 02:19:30|34119.4|33999.4|34107.3|33987.3|34119.9|33999.9|34095.3|33975.3|20
1648433980000|2022-03-28 02:19:40|34108.8|33988.8|34123.6|34003.6|34125.7|34005.7|34106.1|33986.1|23
1648433990000|2022-03-28 02:19:50|34124|34004|34110.5|33990.5|34124.4|34004.4|34105.7|33985.7|19
1648434000000|2022-03-28 02:20:00|34110.1|33990.1|34115.8|33995.8|34116.2|33996.2|34109.5|33989.5|20
1648434010000|2022-03-28 02:20:10|34115.9|33995.9|34122.1|34002.1|34122.3|34002.3|34115.1|33995.1|19
1648434020000|2022-03-28 02:20:20|34121.6|34001.6|34115|33995|34121.6|34001.6|34111.6|33991.6|20
1648434030000|2022-03-28 02:20:30|34115.8|33995.8|34118.7|33998.7|34120.1|34000.1|34115.8|33995.8|29
1648434040000|2022-03-28 02:20:40|34118.1|33998.1|34120.1|34000.1|34123.8|34003.8|34116.8|33996.8|25
1648434050000|2022-03-28 02:20:50|34120.2|34000.2|34116.2|33996.2|34120.9|34000.9|34107.7|33987.7|24
1648434060000|2022-03-28 02:21:00|34115.8|33995.8|34117|33997|34118|33998|34115.3|33995.3|25
1648434070000|2022-03-28 02:21:10|34118.8|33998.8|34122.8|34002.8|34123.7|34003.7|34112|33992|22
1648434080000|2022-03-28 02:21:20|34122.5|34002.5|34122.4|34002.4|34125|34005|34122.2|34002.2|19
1648434090000|2022-03-28 02:21:30|34122.5|34002.5|34122.1|34002.1|34122.9|34002.9|34121.6|34001.6|20
1648434100000|2022-03-28 02:21:40|34122|34002|34115|33995|34122|34002|34103.4|33983.4|27
1648434110000|2022-03-28 02:21:50|34116.1|33996.1|34119.1|33999.1|34119.5|33999.5|34114.8|33994.8|28
1648434120000|2022-03-28 02:22:00|34118.9|33998.9|34112.6|33992.6|34120.4|34000.4|34098.7|33978.7|30
1648434130000|2022-03-28 02:22:10|34112|33992|34121.4|34001.4|34122.1|34002.1|34112|33992|19
1648434140000|2022-03-28 02:22:20|34121.6|34001.6|34114|33994|34121.6|34001.6|34108.1|33988.1|21
1648434150000|2022-03-28 02:22:30|34113.9|33993.9|34118.8|33998.8|34119.3|33999.3|34112.9|33992.9|19
1648434160000|2022-03-28 02:22:40|34118.9|33998.9|34117.7|33997.7|34119.4|33999.4|34096.9|33976.9|25
1648434170000|2022-03-28 02:22:50|34117.8|33997.8|34119.9|33999.9|34120.5|34000.5|34116.9|33996.9|23
1648434180000|2022-03-28 02:23:00|34120.3|34000.3|34112.7|33992.7|34120.3|34000.3|34103.3|33983.3|23
1648434190000|2022-03-28 02:23:10|34112.6|33992.6|34112.9|33992.9|34113.4|33993.4|34111.5|33991.5|17
1648434200000|2022-03-28 02:23:20|34115.2|33995.2|34114|33994|34116.2|33996.2|34114|33994|15
1648434210000|2022-03-28 02:23:30|34114.4|33994.4|34126.8|34006.8|34126.8|34006.8|34105|33985|26
1648434220000|2022-03-28 02:23:40|34127.8|34007.8|34129|34009|34131.1|34011.1|34124.5|34004.5|31
1648434230000|2022-03-28 02:23:50|34128.8|34008.8|34128.7|34008.7|34131.4|34011.4|34125.8|34005.8|26
1648434240000|2022-03-28 02:24:00|34125.7|34005.7|34119.5|33999.5|34127.6|34007.6|34115.4|33995.4|27
1648434250000|2022-03-28 02:24:10|34118.2|33998.2|34121.7|34001.7|34122.3|34002.3|34118.2|33998.2|19
1648434260000|2022-03-28 02:24:20|34121.2|34001.2|34114.5|33994.5|34123.4|34003.4|34114.5|33994.5|29
1648434270000|2022-03-28 02:24:30|34119.8|33999.8|34116.4|33996.4|34129.9|34009.9|34104.1|33984.1|36
1648434280000|2022-03-28 02:24:40|34123.3|34003.3|34120.3|34000.3|34123.8|34003.8|34115|33995|34
1648434290000|2022-03-28 02:24:50|34119.9|33999.9|34122.3|34002.3|34122.9|34002.9|34117.4|33997.4|25
1648434300000|2022-03-28 02:25:00|34122.4|34002.4|34122.2|34002.2|34123.5|34003.5|34110.5|33990.5|33
1648434310000|2022-03-28 02:25:10|34121.6|34001.6|34116.4|33996.4|34122|34002|34108.1|33988.1|29
1648434320000|2022-03-28 02:25:20|34116.1|33996.1|34110.9|33990.9|34116.1|33996.1|34105.7|33985.7|22
1648434330000|2022-03-28 02:25:30|34111.3|33991.3|34122.3|34002.3|34122.3|34002.3|34111.3|33991.3|30
1648434340000|2022-03-28 02:25:40|34122.2|34002.2|34109.7|33989.7|34123.5|34003.5|34109.7|33989.7|22
1648434350000|2022-03-28 02:25:50|34109.5|33989.5|34117.3|33997.3|34118.2|33998.2|34109.5|33989.5|25
1648434360000|2022-03-28 02:26:00|34116.6|33996.6|34111.7|33991.7|34117.4|33997.4|34109.6|33989.6|22
1648434370000|2022-03-28 02:26:10|34110.7|33990.7|34111.3|33991.3|34113.2|33993.2|34110.7|33990.7|19
1648434380000|2022-03-28 02:26:20|34110.5|33990.5|34110.7|33990.7|34113.8|33993.8|34108.1|33988.1|17
1648434390000|2022-03-28 02:26:30|34111.1|33991.1|34119|33999|34119|33999|34110.5|33990.5|17
1648434400000|2022-03-28 02:26:40|34118.4|33998.4|34117.5|33997.5|34119.3|33999.3|34117.5|33997.5|14
1648434410000|2022-03-28 02:26:50|34117.9|33997.9|34106.3|33986.3|34124.5|34004.5|34091.6|33971.6|15
1648434420000|2022-03-28 02:27:00|34105.7|33985.7|34122.8|34002.8|34124.8|34004.8|34105.7|33985.7|21
1648434430000|2022-03-28 02:27:10|34122.4|34002.4|34115|33995|34124.9|34004.9|34107.7|33987.7|25
1648434440000|2022-03-28 02:27:20|34114.2|33994.2|34112.5|33992.5|34114.6|33994.6|34111.7|33991.7|21
1648434450000|2022-03-28 02:27:30|34112.9|33992.9|34111|33991|34113.1|33993.1|34109.2|33989.2|17
1648434460000|2022-03-28 02:27:40|34110.2|33990.2|34117.9|33997.9|34119|33999|34110.2|33990.2|23
1648434470000|2022-03-28 02:27:50|34117.6|33997.6|34109.9|33989.9|34118.4|33998.4|34092.6|33972.6|15
1648434480000|2022-03-28 02:28:00|34109.1|33989.1|34116.8|33996.8|34116.9|33996.9|34104.9|33984.9|15
1648434490000|2022-03-28 02:28:10|34116.6|33996.6|34109|33989|34116.6|33996.6|34106.7|33986.7|15
1648434500000|2022-03-28 02:28:20|34110.3|33990.3|34111|33991|34112.6|33992.6|34109.7|33989.7|19
1648434510000|2022-03-28 02:28:30|34111.3|33991.3|34114.8|33994.8|34114.8|33994.8|34110.6|33990.6|13
1648434520000|2022-03-28 02:28:40|34114.7|33994.7|34116.2|33996.2|34116.5|33996.5|34104.5|33984.5|20
1648434530000|2022-03-28 02:28:50|34115.2|33995.2|34116|33996|34116.7|33996.7|34114.7|33994.7|18
1648434540000|2022-03-28 02:29:00|34116.3|33996.3|34110.2|33990.2|34117.1|33997.1|34103.4|33983.4|15
1648434550000|2022-03-28 02:29:10|34109.8|33989.8|34110.7|33990.7|34112.3|33992.3|34109.8|33989.8|11
1648434560000|2022-03-28 02:29:20|34108.9|33988.9|34111.3|33991.3|34113.6|33993.6|34106.4|33986.4|16
1648434570000|2022-03-28 02:29:30|34111|33991|34117.1|33997.1|34117.8|33997.8|34109.8|33989.8|13
1648434580000|2022-03-28 02:29:40|34117.3|33997.3|34115.7|33995.7|34117.6|33997.6|34099.9|33979.9|25
1648434590000|2022-03-28 02:29:50|34114.3|33994.3|34114.6|33994.6|34115.2|33995.2|34113.6|33993.6|16
1648434600000|2022-03-28 02:30:00|34114.7|33994.7|34117.1|33997.1|34122.4|34002.4|34110.2|33990.2|20
1648434610000|2022-03-28 02:30:10|34117|33997|34117.3|33997.3|34118.1|33998.1|34116.2|33996.2|15
1648434620000|2022-03-28 02:30:20|34116.5|33996.5|34110.8|33990.8|34117.7|33997.7|34106.3|33986.3|20
1648434630000|2022-03-28 02:30:30|34110.7|33990.7|34107.5|33987.5|34112.9|33992.9|34107.5|33987.5|21
1648434640000|2022-03-28 02:30:40|34108.1|33988.1|34114.7|33994.7|34115.5|33995.5|34105.7|33985.7|20
1648434650000|2022-03-28 02:30:50|34114.8|33994.8|34113.1|33993.1|34115.6|33995.6|34113.1|33993.1|18
1648434660000|2022-03-28 02:31:00|34113.2|33993.2|34114|33994|34114.2|33994.2|34104.7|33984.7|23
1648434670000|2022-03-28 02:31:10|34114.1|33994.1|34109|33989|34115.2|33995.2|34109|33989|23
1648434680000|2022-03-28 02:31:20|34109.1|33989.1|34107.7|33987.7|34109.1|33989.1|34101.7|33981.7|11
1648434690000|2022-03-28 02:31:30|34109.3|33989.3|34108.7|33988.7|34109.4|33989.4|34107.8|33987.8|12
1648434700000|2022-03-28 02:31:40|34108.9|33988.9|34114.3|33994.3|34114.8|33994.8|34108.9|33988.9|14
1648434710000|2022-03-28 02:31:50|34114.5|33994.5|34114.4|33994.4|34115.3|33995.3|34095.5|33975.5|21
1648434720000|2022-03-28 02:32:00|34114.3|33994.3|34108.9|33988.9|34114.5|33994.5|34106.2|33986.2|27
1648434730000|2022-03-28 02:32:10|34108.6|33988.6|34109.3|33989.3|34110.6|33990.6|34103|33983|19
1648434740000|2022-03-28 02:32:20|34108.9|33988.9|34108.8|33988.8|34109.4|33989.4|34107.7|33987.7|17
1648434750000|2022-03-28 02:32:30|34109.1|33989.1|34115.2|33995.2|34115.3|33995.3|34104.3|33984.3|23
1648434760000|2022-03-28 02:32:40|34115.7|33995.7|34113.7|33993.7|34115.7|33995.7|34113.3|33993.3|16
1648434770000|2022-03-28 02:32:50|34113.8|33993.8|34113|33993|34114|33994|34094.9|33974.9|23
1648434780000|2022-03-28 02:33:00|34112.9|33992.9|34111|33991|34113.4|33993.4|34110.1|33990.1|20
1648434790000|2022-03-28 02:33:10|34111.1|33991.1|34110.3|33990.3|34111.2|33991.2|34109.8|33989.8|16
1648434800000|2022-03-28 02:33:20|34110.4|33990.4|34103.4|33983.4|34110.4|33990.4|34099.5|33979.5|13
1648434810000|2022-03-28 02:33:30|34103.1|33983.1|34109.5|33989.5|34109.5|33989.5|34103.1|33983.1|16
1648434820000|2022-03-28 02:33:40|34091.2|33971.2|34109|33989|34109.4|33989.4|34091.2|33971.2|19
1648434830000|2022-03-28 02:33:50|34109.3|33989.3|34109.7|33989.7|34109.7|33989.7|34108.5|33988.5|19
1648434840000|2022-03-28 02:34:00|34109.8|33989.8|34105.5|33985.5|34111.8|33991.8|34102.5|33982.5|15
1648434850000|2022-03-28 02:34:10|34106.7|33986.7|34107.8|33987.8|34108|33988|34106.7|33986.7|22
1648434860000|2022-03-28 02:34:20|34108|33988|34110.4|33990.4|34110.5|33990.5|34106.3|33986.3|16
1648434870000|2022-03-28 02:34:30|34110.8|33990.8|34105.7|33985.7|34111.2|33991.2|34091.8|33971.8|14
1648434880000|2022-03-28 02:34:40|34105.9|33985.9|34110.2|33990.2|34110.7|33990.7|34104.7|33984.7|16
1648434890000|2022-03-28 02:34:50|34110.4|33990.4|34106.7|33986.7|34111.7|33991.7|34095.1|33975.1|16
1648434900000|2022-03-28 02:35:00|34105.4|33985.4|34108|33988|34108.7|33988.7|34105|33985|20
1648434910000|2022-03-28 02:35:10|34107.9|33987.9|34103|33983|34108.8|33988.8|34101.8|33981.8|11
1648434920000|2022-03-28 02:35:20|34104.3|33984.3|34109.8|33989.8|34111.6|33991.6|34104.3|33984.3|12
1648434930000|2022-03-28 02:35:30|34109.9|33989.9|34103.9|33983.9|34109.9|33989.9|34089|33969|20
1648434940000|2022-03-28 02:35:40|34104.7|33984.7|34110.6|33990.6|34110.8|33990.8|34104.4|33984.4|14
1648434950000|2022-03-28 02:35:50|34110.8|33990.8|34105.5|33985.5|34112.3|33992.3|34100.2|33980.2|11
1648434960000|2022-03-28 02:36:00|34107.7|33987.7|34107.3|33987.3|34108.7|33988.7|34106.7|33986.7|16
1648434970000|2022-03-28 02:36:10|34107.2|33987.2|34110.8|33990.8|34111.2|33991.2|34107.2|33987.2|15
1648434980000|2022-03-28 02:36:20|34110.4|33990.4|34104.1|33984.1|34110.9|33990.9|34101.9|33981.9|15
1648434990000|2022-03-28 02:36:30|34110.4|33990.4|34117.8|33997.8|34118.1|33998.1|34107.2|33987.2|21
1648435000000|2022-03-28 02:36:40|34117.7|33997.7|34109.7|33989.7|34117.7|33997.7|34103.1|33983.1|27
1648435010000|2022-03-28 02:36:50|34106.5|33986.5|34114.8|33994.8|34114.8|33994.8|34106.5|33986.5|24
1648435020000|2022-03-28 02:37:00|34115|33995|34103|33983|34115|33995|34103|33983|15
1648435030000|2022-03-28 02:37:10|34103.6|33983.6|34110.5|33990.5|34110.6|33990.6|34103.6|33983.6|12
1648435040000|2022-03-28 02:37:20|34110.6|33990.6|34115.8|33995.8|34116.6|33996.6|34109.5|33989.5|21
1648435050000|2022-03-28 02:37:30|34115.3|33995.3|34095.2|33975.2|34117.2|33997.2|34095.2|33975.2|16
1648435060000|2022-03-28 02:37:40|34098.1|33978.1|34115.7|33995.7|34116.7|33996.7|34098.1|33978.1|18
1648435070000|2022-03-28 02:37:50|34116.2|33996.2|34113.5|33993.5|34116.2|33996.2|34113.2|33993.2|19
1648435080000|2022-03-28 02:38:00|34105.4|33985.4|34110.2|33990.2|34111.2|33991.2|34105.4|33985.4|24
1648435090000|2022-03-28 02:38:10|34110.6|33990.6|34104.9|33984.9|34114.6|33994.6|34104.9|33984.9|21
1648435100000|2022-03-28 02:38:20|34104.6|33984.6|34110.6|33990.6|34110.9|33990.9|34104.6|33984.6|17
1648435110000|2022-03-28 02:38:30|34114.9|33994.9|34118|33998|34118|33998|34114.4|33994.4|32
1648435120000|2022-03-28 02:38:40|34117.5|33997.5|34104|33984|34120.5|34000.5|34104|33984|22
1648435130000|2022-03-28 02:38:50|34102.9|33982.9|34116.5|33996.5|34116.5|33996.5|34102.9|33982.9|18
1648435140000|2022-03-28 02:39:00|34118.3|33998.3|34121.5|34001.5|34123|34003|34116.6|33996.6|24
1648435150000|2022-03-28 02:39:10|34106.8|33986.8|34125.5|34005.5|34125.5|34005.5|34106.8|33986.8|30
1648435160000|2022-03-28 02:39:20|34124.8|34004.8|34125.4|34005.4|34125.4|34005.4|34118.1|33998.1|28
1648435170000|2022-03-28 02:39:30|34125.7|34005.7|34123.2|34003.2|34126.3|34006.3|34106.6|33986.6|31
1648435180000|2022-03-28 02:39:40|34124.6|34004.6|34121.7|34001.7|34125.2|34005.2|34112.9|33992.9|30
1648435190000|2022-03-28 02:39:50|34120.8|34000.8|34113.2|33993.2|34121.1|34001.1|34111|33991|29
1648435200000|2022-03-28 02:40:00|34112.5|33992.5|34111.9|33991.9|34114.7|33994.7|34107.6|33987.6|21
1648435210000|2022-03-28 02:40:10|34111.6|33991.6|34114.4|33994.4|34116.3|33996.3|34108.9|33988.9|34
1648435220000|2022-03-28 02:40:20|34114.1|33994.1|34113.8|33993.8|34119.1|33999.1|34112.8|33992.8|31
1648435230000|2022-03-28 02:40:30|34117.7|33997.7|34122.5|34002.5|34124.8|34004.8|34117|33997|29
1648435240000|2022-03-28 02:40:40|34122.7|34002.7|34116.6|33996.6|34123|34003|34111.6|33991.6|27
1648435250000|2022-03-28 02:40:50|34117.3|33997.3|34124.4|34004.4|34124.4|34004.4|34115.4|33995.4|26
1648435260000|2022-03-28 02:41:00|34124.5|34004.5|34124.3|34004.3|34126|34006|34121.2|34001.2|25
1648435270000|2022-03-28 02:41:10|34123.5|34003.5|34120.9|34000.9|34123.6|34003.6|34103.6|33983.6|29
1648435280000|2022-03-28 02:41:20|34120.2|34000.2|34121.3|34001.3|34126.2|34006.2|34119.4|33999.4|17
1648435290000|2022-03-28 02:41:30|34121.5|34001.5|34114.7|33994.7|34123|34003|34104.3|33984.3|24
1648435300000|2022-03-28 02:41:40|34113|33993|34113.1|33993.1|34113.6|33993.6|34112|33992|14
1648435310000|2022-03-28 02:41:50|34115.9|33995.9|34118.1|33998.1|34119.8|33999.8|34114|33994|20
1648435320000|2022-03-28 02:42:00|34117.7|33997.7|34111.5|33991.5|34118.2|33998.2|34097.6|33977.6|17
1648435330000|2022-03-28 02:42:10|34111.7|33991.7|34118.3|33998.3|34118.3|33998.3|34108.5|33988.5|16
1648435340000|2022-03-28 02:42:20|34118.4|33998.4|34113.4|33993.4|34118.9|33998.9|34095.6|33975.6|14
1648435350000|2022-03-28 02:42:30|34119.3|33999.3|34118.4|33998.4|34119.3|33999.3|34117.9|33997.9|14
1648435360000|2022-03-28 02:42:40|34117.9|33997.9|34118.4|33998.4|34118.9|33998.9|34117.9|33997.9|10
1648435370000|2022-03-28 02:42:50|34118.5|33998.5|34111.8|33991.8|34118.5|33998.5|34102.7|33982.7|11
1648435380000|2022-03-28 02:43:00|34109.5|33989.5|34117.8|33997.8|34118.3|33998.3|34109.5|33989.5|11
1648435390000|2022-03-28 02:43:10|34117.4|33997.4|34117.9|33997.9|34118.3|33998.3|34117.3|33997.3|20
1648435400000|2022-03-28 02:43:20|34118.1|33998.1|34111.2|33991.2|34118.2|33998.2|34103.9|33983.9|18
1648435410000|2022-03-28 02:43:30|34110.1|33990.1|34110.7|33990.7|34112.5|33992.5|34108.8|33988.8|20
1648435420000|2022-03-28 02:43:40|34111.4|33991.4|34108.6|33988.6|34111.4|33991.4|34107.8|33987.8|12
1648435430000|2022-03-28 02:43:50|34115|33995|34101.2|33981.2|34115|33995|34093.6|33973.6|10
1648435440000|2022-03-28 02:44:00|34103.4|33983.4|34108.1|33988.1|34114.4|33994.4|34094.8|33974.8|11
1648435450000|2022-03-28 02:44:10|34100.9|33980.9|34119.3|33999.3|34125|34005|34100.9|33980.9|30
1648435460000|2022-03-28 02:44:20|34118.5|33998.5|34115.8|33995.8|34118.5|33998.5|34115|33995|24
1648435470000|2022-03-28 02:44:30|34116.7|33996.7|34118.7|33998.7|34119.2|33999.2|34113.6|33993.6|19
1648435480000|2022-03-28 02:44:40|34102.8|33982.8|34113.4|33993.4|34114.4|33994.4|34102.8|33982.8|20
1648435490000|2022-03-28 02:44:50|34104.5|33984.5|34114.1|33994.1|34115.3|33995.3|34102.2|33982.2|14
1648435500000|2022-03-28 02:45:00|34114.5|33994.5|34119|33999|34120.4|34000.4|34114.5|33994.5|26
1648435510000|2022-03-28 02:45:10|34118.7|33998.7|34120.7|34000.7|34122.2|34002.2|34112.7|33992.7|29
1648435520000|2022-03-28 02:45:20|34120.2|34000.2|34113.9|33993.9|34120.2|34000.2|34108.1|33988.1|22
1648435530000|2022-03-28 02:45:30|34116.1|33996.1|34124|34004|34124.4|34004.4|34116.1|33996.1|31
1648435540000|2022-03-28 02:45:40|34123.6|34003.6|34116.4|33996.4|34123.6|34003.6|34113.3|33993.3|23
1648435550000|2022-03-28 02:45:50|34116.7|33996.7|34095.9|33975.9|34118.1|33998.1|34095.9|33975.9|24
1648435560000|2022-03-28 02:46:00|34102.2|33982.2|34112.3|33992.3|34114.9|33994.9|34102.2|33982.2|21
1648435570000|2022-03-28 02:46:10|34113|33993|34115.3|33995.3|34115.7|33995.7|34107|33987|15
1648435580000|2022-03-28 02:46:20|34115.8|33995.8|34119.6|33999.6|34119.6|33999.6|34112.2|33992.2|19
1648435590000|2022-03-28 02:46:30|34119.3|33999.3|34118|33998|34119.7|33999.7|34107.9|33987.9|24
1648435600000|2022-03-28 02:46:40|34117.3|33997.3|34117.8|33997.8|34118.3|33998.3|34117.3|33997.3|11
1648435610000|2022-03-28 02:46:50|34117.3|33997.3|34113.9|33993.9|34118.1|33998.1|34111.8|33991.8|13
1648435620000|2022-03-28 02:47:00|34114.9|33994.9|34106.2|33986.2|34116.5|33996.5|34105.7|33985.7|15
1648435630000|2022-03-28 02:47:10|34102|33982|34107.9|33987.9|34108.9|33988.9|34102|33982|12
1648435640000|2022-03-28 02:47:20|34109.1|33989.1|34107|33987|34110.2|33990.2|34100.4|33980.4|9
1648435650000|2022-03-28 02:47:30|34107.3|33987.3|34102.3|33982.3|34116.7|33996.7|34097.2|33977.2|12
1648435660000|2022-03-28 02:47:40|34107.9|33987.9|34102.6|33982.6|34116.4|33996.4|34095.1|33975.1|21
1648435670000|2022-03-28 02:47:50|34103.5|33983.5|34095.5|33975.5|34108.9|33988.9|34093.1|33973.1|19
1648435680000|2022-03-28 02:48:00|34104.5|33984.5|34122.2|34002.2|34124|34004|34104|33984|27
1648435690000|2022-03-28 02:48:10|34121.2|34001.2|34113.3|33993.3|34123.7|34003.7|34107|33987|9
1648435700000|2022-03-28 02:48:20|34116|33996|34117.1|33997.1|34118.1|33998.1|34111.6|33991.6|17
1648435710000|2022-03-28 02:48:30|34116.4|33996.4|34107.9|33987.9|34123.7|34003.7|34107.9|33987.9|9
1648435720000|2022-03-28 02:48:40|34108.5|33988.5|34120.2|34000.2|34124.6|34004.6|34108.5|33988.5|24
1648435730000|2022-03-28 02:48:50|34120|34000|34106.4|33986.4|34121.1|34001.1|34105.2|33985.2|12
1648435740000|2022-03-28 02:49:00|34109.8|33989.8|34106.2|33986.2|34112.4|33992.4|34103.6|33983.6|18
1648435750000|2022-03-28 02:49:10|34110|33990|34119.5|33999.5|34119.8|33999.8|34110|33990|9
1648435760000|2022-03-28 02:49:20|34119.6|33999.6|34119.3|33999.3|34119.6|33999.6|34118.8|33998.8|15
1648435770000|2022-03-28 02:49:30|34119.6|33999.6|34098.1|33978.1|34119.6|33999.6|34098.1|33978.1|13
1648435780000|2022-03-28 02:49:40|34102.6|33982.6|34117.4|33997.4|34119.2|33999.2|34102.6|33982.6|11
1648435790000|2022-03-28 02:49:50|34118.4|33998.4|34104.6|33984.6|34119|33999|34104.6|33984.6|10
1648435800000|2022-03-28 02:50:00|34104.4|33984.4|34111.6|33991.6|34112.5|33992.5|34104.4|33984.4|9
1648435810000|2022-03-28 02:50:10|34117.3|33997.3|34116.9|33996.9|34117.5|33997.5|34116.9|33996.9|8
1648435820000|2022-03-28 02:50:20|34101.2|33981.2|34118.8|33998.8|34118.8|33998.8|34101.2|33981.2|12
1648435830000|2022-03-28 02:50:30|34118.4|33998.4|34117.7|33997.7|34118.5|33998.5|34117.7|33997.7|12
1648435840000|2022-03-28 02:50:40|34117.8|33997.8|34106.4|33986.4|34118.7|33998.7|34106.4|33986.4|15
1648435850000|2022-03-28 02:50:50|34104.5|33984.5|34111.8|33991.8|34113.2|33993.2|34104.5|33984.5|11
1648435860000|2022-03-28 02:51:00|34112.9|33992.9|34115.6|33995.6|34116.6|33996.6|34111.7|33991.7|12
1648435870000|2022-03-28 02:51:10|34115.7|33995.7|34094.6|33974.6|34116.3|33996.3|34094.6|33974.6|9
1648435880000|2022-03-28 02:51:20|34092.5|33972.5|34116.2|33996.2|34117.6|33997.6|34092.5|33972.5|13
1648435890000|2022-03-28 02:51:30|34116.6|33996.6|34116.6|33996.6|34117.6|33997.6|34116.4|33996.4|20
1648435900000|2022-03-28 02:51:40|34116.4|33996.4|34116.9|33996.9|34117.3|33997.3|34116.2|33996.2|18
1648435910000|2022-03-28 02:51:50|34106.5|33986.5|34112.6|33992.6|34112.6|33992.6|34106.4|33986.4|20
1648435920000|2022-03-28 02:52:00|34118.9|33998.9|34119.8|33999.8|34120.7|34000.7|34105|33985|18
1648435930000|2022-03-28 02:52:10|34120.1|34000.1|34120.2|34000.2|34120.4|34000.4|34119.3|33999.3|16
1648435940000|2022-03-28 02:52:20|34120|34000|34111|33991|34120.1|34000.1|34100.3|33980.3|11
1648435950000|2022-03-28 02:52:30|34112.5|33992.5|34118.7|33998.7|34122.6|34002.6|34112.5|33992.5|23
1648435960000|2022-03-28 02:52:40|34118.5|33998.5|34117.3|33997.3|34118.5|33998.5|34116.6|33996.6|8
1648435970000|2022-03-28 02:52:50|34116.9|33996.9|34107.1|33987.1|34116.9|33996.9|34096.4|33976.4|7
1648435980000|2022-03-28 02:53:00|34114.6|33994.6|34114.5|33994.5|34114.7|33994.7|34111.3|33991.3|6
1648435990000|2022-03-28 02:53:10|34114.2|33994.2|34119.6|33999.6|34119.8|33999.8|34114.2|33994.2|10
1648436000000|2022-03-28 02:53:20|34115.8|33995.8|34116.8|33996.8|34116.8|33996.8|34115.8|33995.8|6
1648436010000|2022-03-28 02:53:30|34120.2|34000.2|34119.2|33999.2|34120.2|34000.2|34118.8|33998.8|7
1648436020000|2022-03-28 02:53:40|34119.7|33999.7|34113.3|33993.3|34119.9|33999.9|34112.3|33992.3|8
1648436030000|2022-03-28 02:53:50|34112.7|33992.7|34111.3|33991.3|34124.3|34004.3|34105|33985|21
1648436040000|2022-03-28 02:54:00|34114.9|33994.9|34108.2|33988.2|34116.3|33996.3|34108.2|33988.2|15
1648436050000|2022-03-28 02:54:10|34110.8|33990.8|34118.1|33998.1|34118.1|33998.1|34110.8|33990.8|19
1648436060000|2022-03-28 02:54:20|34118|33998|34119.3|33999.3|34119.7|33999.7|34117.7|33997.7|13
1648436070000|2022-03-28 02:54:30|34119|33999|34117.6|33997.6|34119.5|33999.5|34116.6|33996.6|18
1648436080000|2022-03-28 02:54:40|34116.8|33996.8|34117.2|33997.2|34118|33998|34116.8|33996.8|17
1648436090000|2022-03-28 02:54:50|34113|33993|34116.8|33996.8|34116.9|33996.9|34113|33993|17
1648436100000|2022-03-28 02:55:00|34116.7|33996.7|34114.2|33994.2|34122.7|34002.7|34114.2|33994.2|28
1648436110000|2022-03-28 02:55:10|34116.4|33996.4|34120.5|34000.5|34122.4|34002.4|34114.6|33994.6|27
1648436120000|2022-03-28 02:55:20|34122.1|34002.1|34118.7|33998.7|34122.5|34002.5|34117.8|33997.8|19
1648436130000|2022-03-28 02:55:30|34118.1|33998.1|34121.5|34001.5|34125|34005|34117.4|33997.4|28
1648436140000|2022-03-28 02:55:40|34122|34002|34119.7|33999.7|34122.6|34002.6|34118.9|33998.9|23
1648436150000|2022-03-28 02:55:50|34119.2|33999.2|34109.5|33989.5|34119.4|33999.4|34109.5|33989.5|19
1648436160000|2022-03-28 02:56:00|34109.8|33989.8|34115.6|33995.6|34116.8|33996.8|34109.8|33989.8|19
1648436170000|2022-03-28 02:56:10|34114.9|33994.9|34120.7|34000.7|34121|34001|34114.3|33994.3|22
1648436180000|2022-03-28 02:56:20|34120.6|34000.6|34107.9|33987.9|34121.1|34001.1|34096.1|33976.1|16
1648436190000|2022-03-28 02:56:30|34112.7|33992.7|34127.9|34007.9|34128.3|34008.3|34110.6|33990.6|31
1648436200000|2022-03-28 02:56:40|34128|34008|34122.4|34002.4|34129.3|34009.3|34104|33984|36
1648436210000|2022-03-28 02:56:50|34123.4|34003.4|34127|34007|34127.2|34007.2|34109.1|33989.1|35
1648436220000|2022-03-28 02:57:00|34127.7|34007.7|34125|34005|34128|34008|34124.6|34004.6|29
1648436230000|2022-03-28 02:57:10|34124.6|34004.6|34117.6|33997.6|34127.5|34007.5|34113|33993|16
1648436240000|2022-03-28 02:57:20|34116.3|33996.3|34120.1|34000.1|34122.6|34002.6|34116.3|33996.3|20
1648436250000|2022-03-28 02:57:30|34120.5|34000.5|34120.3|34000.3|34127.7|34007.7|34103.5|33983.5|30
1648436260000|2022-03-28 02:57:40|34119.3|33999.3|34124.8|34004.8|34126.8|34006.8|34117.4|33997.4|25
1648436270000|2022-03-28 02:57:50|34124.4|34004.4|34116|33996|34127.7|34007.7|34107.7|33987.7|30
1648436280000|2022-03-28 02:58:00|34109.9|33989.9|34116.9|33996.9|34118.2|33998.2|34109.9|33989.9|27
1648436290000|2022-03-28 02:58:10|34115.6|33995.6|34120.8|34000.8|34121|34001|34112.6|33992.6|27
1648436300000|2022-03-28 02:58:20|34121.4|34001.4|34122.4|34002.4|34123.7|34003.7|34108.8|33988.8|33
1648436310000|2022-03-28 02:58:30|34120.5|34000.5|34116.9|33996.9|34122.4|34002.4|34115.5|33995.5|31
1648436320000|2022-03-28 02:58:40|34118.7|33998.7|34120.2|34000.2|34121.6|34001.6|34118.5|33998.5|26
1648436330000|2022-03-28 02:58:50|34120.4|34000.4|34123.9|34003.9|34127.3|34007.3|34116.5|33996.5|26
1648436340000|2022-03-28 02:59:00|34126.7|34006.7|34123.3|34003.3|34126.7|34006.7|34114.3|33994.3|33
1648436350000|2022-03-28 02:59:10|34123.7|34003.7|34123.4|34003.4|34127.4|34007.4|34117.1|33997.1|36
1648436360000|2022-03-28 02:59:20|34123.7|34003.7|34121.3|34001.3|34124.5|34004.5|34114.8|33994.8|29
1648436370000|2022-03-28 02:59:30|34121.9|34001.9|34123.4|34003.4|34123.4|34003.4|34121.3|34001.3|23
1648436380000|2022-03-28 02:59:40|34123.3|34003.3|34118.7|33998.7|34123.6|34003.6|34113.3|33993.3|26
1648436390000|2022-03-28 02:59:50|34118.6|33998.6|34118.6|33998.6|34121.2|34001.2|34117.3|33997.3|24
1648436400000|2022-03-28 03:00:00|34118.8|33998.8|34119.2|33999.2|34121.3|34001.3|34118.3|33998.3|19
1648436410000|2022-03-28 03:00:10|34119.1|33999.1|34115.7|33995.7|34119.1|33999.1|34100.2|33980.2|30
1648436420000|2022-03-28 03:00:20|34115.9|33995.9|34111.4|33991.4|34116.3|33996.3|34111.3|33991.3|32
1648436430000|2022-03-28 03:00:30|34111.6|33991.6|34107.7|33987.7|34112|33992|34103.7|33983.7|23
1648436440000|2022-03-28 03:00:40|34107.4|33987.4|34108.1|33988.1|34108.3|33988.3|34104.1|33984.1|22
1648436450000|2022-03-28 03:00:50|34108.4|33988.4|34110.9|33990.9|34110.9|33990.9|34107.6|33987.6|18
1648436460000|2022-03-28 03:01:00|34110.5|33990.5|34108.3|33988.3|34111.2|33991.2|34102.4|33982.4|24
1648436470000|2022-03-28 03:01:10|34109|33989|34112.1|33992.1|34112.9|33992.9|34107.1|33987.1|15
1648436480000|2022-03-28 03:01:20|34111.9|33991.9|34106.2|33986.2|34111.9|33991.9|34092.4|33972.4|15
1648436490000|2022-03-28 03:01:30|34106|33986|34112.5|33992.5|34113.5|33993.5|34106|33986|19
1648436500000|2022-03-28 03:01:40|34112.6|33992.6|34118.7|33998.7|34118.7|33998.7|34088.5|33968.5|22
1648436510000|2022-03-28 03:01:50|34118.5|33998.5|34112.4|33992.4|34118.9|33998.9|34112.4|33992.4|21
1648436520000|2022-03-28 03:02:00|34112.1|33992.1|34107|33987|34112.6|33992.6|34100.9|33980.9|20
1648436530000|2022-03-28 03:02:10|34103.3|33983.3|34108.6|33988.6|34109.2|33989.2|34103.3|33983.3|14
1648436540000|2022-03-28 03:02:20|34108.5|33988.5|34113|33993|34113.5|33993.5|34107.8|33987.8|18
1648436550000|2022-03-28 03:02:30|34090.8|33970.8|34118.3|33998.3|34118.3|33998.3|34090.8|33970.8|21
1648436560000|2022-03-28 03:02:40|34118.2|33998.2|34118.5|33998.5|34118.8|33998.8|34117.2|33997.2|17
1648436570000|2022-03-28 03:02:50|34118.1|33998.1|34120.2|34000.2|34121.1|34001.1|34101.3|33981.3|26
1648436580000|2022-03-28 03:03:00|34120.1|34000.1|34120.1|34000.1|34121.2|34001.2|34119.2|33999.2|21
1648436590000|2022-03-28 03:03:10|34120.5|34000.5|34114|33994|34120.6|34000.6|34107.9|33987.9|19
1648436600000|2022-03-28 03:03:20|34115.7|33995.7|34120.6|34000.6|34122.2|34002.2|34115.7|33995.7|12
1648436610000|2022-03-28 03:03:30|34121.3|34001.3|34120.6|34000.6|34121.6|34001.6|34120.6|34000.6|13
1648436620000|2022-03-28 03:03:40|34099.3|33979.3|34117.8|33997.8|34119.8|33999.8|34099.3|33979.3|12
1648436630000|2022-03-28 03:03:50|34118.4|33998.4|34119.2|33999.2|34119.2|33999.2|34117.5|33997.5|10
1648436640000|2022-03-28 03:04:00|34119|33999|34114.9|33994.9|34119|33999|34106.7|33986.7|21
1648436650000|2022-03-28 03:04:10|34115|33995|34119.1|33999.1|34119.5|33999.5|34113.6|33993.6|17
1648436660000|2022-03-28 03:04:20|34119|33999|34118.1|33998.1|34119.5|33999.5|34094.1|33974.1|26
1648436670000|2022-03-28 03:04:30|34118.7|33998.7|34124.2|34004.2|34124.3|34004.3|34116.9|33996.9|22
1648436680000|2022-03-28 03:04:40|34124.4|34004.4|34124.5|34004.5|34125.1|34005.1|34123.8|34003.8|12
1648436690000|2022-03-28 03:04:50|34124.4|34004.4|34116.5|33996.5|34124.5|34004.5|34106.1|33986.1|18
1648436700000|2022-03-28 03:05:00|34115.8|33995.8|34117.6|33997.6|34120.1|34000.1|34115.3|33995.3|21
1648436710000|2022-03-28 03:05:10|34117.3|33997.3|34122.8|34002.8|34124.2|34004.2|34110.3|33990.3|25
1648436720000|2022-03-28 03:05:20|34122.7|34002.7|34122.4|34002.4|34123.3|34003.3|34121.1|34001.1|14
1648436730000|2022-03-28 03:05:30|34122.2|34002.2|34124.3|34004.3|34124.9|34004.9|34119.5|33999.5|25
1648436740000|2022-03-28 03:05:40|34124.2|34004.2|34116.6|33996.6|34124.5|34004.5|34108.8|33988.8|22
1648436750000|2022-03-28 03:05:50|34114.8|33994.8|34115.9|33995.9|34117.5|33997.5|34114.8|33994.8|14
1648436760000|2022-03-28 03:06:00|34117.1|33997.1|34125.4|34005.4|34125.4|34005.4|34112.8|33992.8|24
1648436770000|2022-03-28 03:06:10|34123.9|34003.9|34122.8|34002.8|34125.9|34005.9|34122.8|34002.8|16
1648436780000|2022-03-28 03:06:20|34125.9|34005.9|34124.6|34004.6|34126.7|34006.7|34124.4|34004.4|10
1648436790000|2022-03-28 03:06:30|34125.1|34005.1|34123.3|34003.3|34126.4|34006.4|34105.5|33985.5|16
1648436800000|2022-03-28 03:06:40|34123.5|34003.5|34124|34004|34124.7|34004.7|34122.2|34002.2|24
1648436810000|2022-03-28 03:06:50|34123.4|34003.4|34117.4|33997.4|34124.2|34004.2|34105.8|33985.8|16
1648436820000|2022-03-28 03:07:00|34116.9|33996.9|34122.8|34002.8|34122.8|34002.8|34115.7|33995.7|17
1648436830000|2022-03-28 03:07:10|34106.8|33986.8|34123.2|34003.2|34123.3|34003.3|34106.8|33986.8|18
1648436840000|2022-03-28 03:07:20|34123.3|34003.3|34123.6|34003.6|34123.9|34003.9|34121.2|34001.2|13
1648436850000|2022-03-28 03:07:30|34122.2|34002.2|34122.7|34002.7|34123.6|34003.6|34102.5|33982.5|13
1648436860000|2022-03-28 03:07:40|34123.1|34003.1|34122.8|34002.8|34123.6|34003.6|34121.6|34001.6|13
1648436870000|2022-03-28 03:07:50|34122.2|34002.2|34114.8|33994.8|34122.9|34002.9|34107.5|33987.5|21
1648436880000|2022-03-28 03:08:00|34116|33996|34119.2|33999.2|34120.9|34000.9|34116|33996|23
1648436890000|2022-03-28 03:08:10|34118.8|33998.8|34116|33996|34121.5|34001.5|34115.8|33995.8|23
1648436900000|2022-03-28 03:08:20|34116.1|33996.1|34109|33989|34116.1|33996.1|34104.5|33984.5|18
1648436910000|2022-03-28 03:08:30|34109.9|33989.9|34124.7|34004.7|34125.7|34005.7|34109.9|33989.9|27
1648436920000|2022-03-28 03:08:40|34125.1|34005.1|34118.8|33998.8|34125.1|34005.1|34103|33983|19
1648436930000|2022-03-28 03:08:50|34117.8|33997.8|34125.6|34005.6|34125.6|34005.6|34116.4|33996.4|16
1648436940000|2022-03-28 03:09:00|34125.3|34005.3|34124.9|34004.9|34126.1|34006.1|34123.6|34003.6|28
1648436950000|2022-03-28 03:09:10|34125.1|34005.1|34117.6|33997.6|34125.5|34005.5|34108.3|33988.3|23
1648436960000|2022-03-28 03:09:20|34117.4|33997.4|34111.8|33991.8|34117.4|33997.4|34108.3|33988.3|16
1648436970000|2022-03-28 03:09:30|34112.4|33992.4|34120.9|34000.9|34121.1|34001.1|34112.4|33992.4|26
1648436980000|2022-03-28 03:09:40|34120.7|34000.7|34120|34000|34126.1|34006.1|34119.7|33999.7|22
1648436990000|2022-03-28 03:09:50|34119.5|33999.5|34111.4|33991.4|34120|34000|34099.8|33979.8|21
1648437000000|2022-03-28 03:10:00|34113.7|33993.7|34116.2|33996.2|34117.4|33997.4|34113.7|33993.7|13
1648437010000|2022-03-28 03:10:10|34116.3|33996.3|34122.5|34002.5|34123.6|34003.6|34105.3|33985.3|17
1648437020000|2022-03-28 03:10:20|34123.4|34003.4|34121.2|34001.2|34124.1|34004.1|34120.3|34000.3|21
1648437030000|2022-03-28 03:10:30|34121.1|34001.1|34123.4|34003.4|34123.6|34003.6|34099.9|33979.9|20
1648437040000|2022-03-28 03:10:40|34122.8|34002.8|34119.3|33999.3|34122.8|34002.8|34119.3|33999.3|21
1648437050000|2022-03-28 03:10:50|34117.9|33997.9|34115.2|33995.2|34117.9|33997.9|34114.8|33994.8|20
1648437060000|2022-03-28 03:11:00|34115.1|33995.1|34109.8|33989.8|34115.1|33995.1|34100.4|33980.4|22
1648437070000|2022-03-28 03:11:10|34109.7|33989.7|34112|33992|34116.9|33996.9|34109.7|33989.7|27
1648437080000|2022-03-28 03:11:20|34111.3|33991.3|34108|33988|34115.3|33995.3|34096.3|33976.3|13
1648437090000|2022-03-28 03:11:30|34107.8|33987.8|34105.9|33985.9|34107.9|33987.9|34105.9|33985.9|11
1648437100000|2022-03-28 03:11:40|34107.1|33987.1|34108.3|33988.3|34115.6|33995.6|34103.7|33983.7|12
1648437110000|2022-03-28 03:11:50|34108.2|33988.2|34114.3|33994.3|34114.8|33994.8|34108.2|33988.2|15
1648437120000|2022-03-28 03:12:00|34114.2|33994.2|34113.8|33993.8|34115.3|33995.3|34099.1|33979.1|11
1648437130000|2022-03-28 03:12:10|34113.9|33993.9|34121.7|34001.7|34121.7|34001.7|34112.6|33992.6|20
1648437140000|2022-03-28 03:12:20|34121.2|34001.2|34115.2|33995.2|34121.2|34001.2|34115|33995|23
1648437150000|2022-03-28 03:12:30|34115.3|33995.3|34108.8|33988.8|34115.5|33995.5|34102.8|33982.8|17
1648437160000|2022-03-28 03:12:40|34114.2|33994.2|34115.4|33995.4|34115.4|33995.4|34114.1|33994.1|16
1648437170000|2022-03-28 03:12:50|34115.2|33995.2|34114.7|33994.7|34115.3|33995.3|34113.9|33993.9|15
1648437180000|2022-03-28 03:13:00|34114.3|33994.3|34106.3|33986.3|34114.4|33994.4|34100.6|33980.6|15
1648437190000|2022-03-28 03:13:10|34114.9|33994.9|34114.7|33994.7|34115.9|33995.9|34114.3|33994.3|21
1648437200000|2022-03-28 03:13:20|34114.6|33994.6|34113.3|33993.3|34114.6|33994.6|34113|33993|9
1648437210000|2022-03-28 03:13:30|34113.5|33993.5|34107|33987|34113.5|33993.5|34097.2|33977.2|9
1648437220000|2022-03-28 03:13:40|34107.6|33987.6|34113.5|33993.5|34117.5|33997.5|34106.7|33986.7|17
1648437230000|2022-03-28 03:13:50|34113.8|33993.8|34108.7|33988.7|34114.2|33994.2|34101.7|33981.7|15
1648437240000|2022-03-28 03:14:00|34109.5|33989.5|34110.7|33990.7|34112|33992|34109.1|33989.1|20
1648437250000|2022-03-28 03:14:10|34110.5|33990.5|34118.4|33998.4|34118.8|33998.8|34110.5|33990.5|15
1648437260000|2022-03-28 03:14:20|34117.6|33997.6|34116.3|33996.3|34117.6|33997.6|34098.7|33978.7|18
1648437270000|2022-03-28 03:14:30|34116.9|33996.9|34119|33999|34120.8|34000.8|34102.2|33982.2|29
1648437280000|2022-03-28 03:14:40|34118.4|33998.4|34118.8|33998.8|34119.6|33999.6|34118.2|33998.2|28
1648437290000|2022-03-28 03:14:50|34118.7|33998.7|34113|33993|34118.7|33998.7|34107.8|33987.8|21
1648437300000|2022-03-28 03:15:00|34112.7|33992.7|34119.1|33999.1|34119.7|33999.7|34105.7|33985.7|19
1648437310000|2022-03-28 03:15:10|34119.4|33999.4|34118.7|33998.7|34120.1|34000.1|34118|33998|17
1648437320000|2022-03-28 03:15:20|34120.2|34000.2|34113.6|33993.6|34120.3|34000.3|34094.8|33974.8|24
1648437330000|2022-03-28 03:15:30|34113.4|33993.4|34116.8|33996.8|34119|33999|34113.2|33993.2|24
1648437340000|2022-03-28 03:15:40|34116.9|33996.9|34116.7|33996.7|34118.1|33998.1|34116.7|33996.7|11
1648437350000|2022-03-28 03:15:50|34116.4|33996.4|34116.9|33996.9|34117|33997|34116|33996|12
1648437360000|2022-03-28 03:16:00|34116.8|33996.8|34116.9|33996.9|34117.4|33997.4|34116|33996|12
1648437370000|2022-03-28 03:16:10|34116.1|33996.1|34118|33998|34119.1|33999.1|34116.1|33996.1|19
1648437380000|2022-03-28 03:16:20|34118.5|33998.5|34119.3|33999.3|34119.4|33999.4|34115.1|33995.1|22
1648437390000|2022-03-28 03:16:30|34119|33999|34115.5|33995.5|34121.8|34001.8|34115.4|33995.4|25
1648437400000|2022-03-28 03:16:40|34115.2|33995.2|34115.5|33995.5|34116.7|33996.7|34113.6|33993.6|26
1648437410000|2022-03-28 03:16:50|34115|33995|34112.6|33992.6|34116|33996|34110.3|33990.3|18
1648437420000|2022-03-28 03:17:00|34112.1|33992.1|34114.9|33994.9|34115.8|33995.8|34111.4|33991.4|18
1648437430000|2022-03-28 03:17:10|34115.2|33995.2|34112.4|33992.4|34115.8|33995.8|34111|33991|15
1648437440000|2022-03-28 03:17:20|34112.8|33992.8|34115.7|33995.7|34115.7|33995.7|34112.8|33992.8|20
1648437450000|2022-03-28 03:17:30|34116.1|33996.1|34111.6|33991.6|34116.1|33996.1|34107.8|33987.8|15
1648437460000|2022-03-28 03:17:40|34112.5|33992.5|34107.1|33987.1|34114.7|33994.7|34106.5|33986.5|20
1648437470000|2022-03-28 03:17:50|34108.7|33988.7|34109.4|33989.4|34112|33992|34105|33985|27
1648437480000|2022-03-28 03:18:00|34109.3|33989.3|34112.5|33992.5|34112.7|33992.7|34109.2|33989.2|20
1648437490000|2022-03-28 03:18:10|34111.9|33991.9|34111.4|33991.4|34112.8|33992.8|34111.4|33991.4|17
1648437500000|2022-03-28 03:18:20|34112.8|33992.8|34112.5|33992.5|34113.2|33993.2|34112.2|33992.2|13
1648437510000|2022-03-28 03:18:30|34112.9|33992.9|34111.8|33991.8|34113|33993|34106.7|33986.7|24
1648437520000|2022-03-28 03:18:40|34111.7|33991.7|34112.8|33992.8|34113|33993|34111.7|33991.7|12
1648437530000|2022-03-28 03:18:50|34112.9|33992.9|34112.6|33992.6|34113.2|33993.2|34112.2|33992.2|12
1648437540000|2022-03-28 03:19:00|34112.4|33992.4|34110.5|33990.5|34112.4|33992.4|34108.4|33988.4|13
1648437550000|2022-03-28 03:19:10|34111|33991|34111.2|33991.2|34111.4|33991.4|34110.2|33990.2|16
1648437560000|2022-03-28 03:19:20|34110.6|33990.6|34113.4|33993.4|34113.9|33993.9|34107.6|33987.6|14
1648437570000|2022-03-28 03:19:30|34113.5|33993.5|34112.1|33992.1|34113.9|33993.9|34111.7|33991.7|14
1648437580000|2022-03-28 03:19:40|34112.3|33992.3|34112|33992|34112.7|33992.7|34111.8|33991.8|14
1648437590000|2022-03-28 03:19:50|34112.1|33992.1|34112.4|33992.4|34112.8|33992.8|34111.1|33991.1|11
1648437600000|2022-03-28 03:20:00|34112.2|33992.2|34114.4|33994.4|34116|33996|34112.1|33992.1|19
1648437610000|2022-03-28 03:20:10|34115.1|33995.1|34114.9|33994.9|34115.1|33995.1|34114.4|33994.4|8
1648437620000|2022-03-28 03:20:20|34115.1|33995.1|34114.2|33994.2|34115.5|33995.5|34112.8|33992.8|18
1648437630000|2022-03-28 03:20:30|34113.9|33993.9|34115.7|33995.7|34115.7|33995.7|34113.6|33993.6|12
1648437640000|2022-03-28 03:20:40|34114.6|33994.6|34113.6|33993.6|34114.6|33994.6|34110.4|33990.4|15
1648437650000|2022-03-28 03:20:50|34113.2|33993.2|34113.8|33993.8|34113.9|33993.9|34112.9|33992.9|11
1648437660000|2022-03-28 03:21:00|34113.4|33993.4|34114.4|33994.4|34114.4|33994.4|34112.3|33992.3|12
1648437670000|2022-03-28 03:21:10|34114.3|33994.3|34115|33995|34115.2|33995.2|34113.8|33993.8|13
1648437680000|2022-03-28 03:21:20|34115.5|33995.5|34115.4|33995.4|34115.6|33995.6|34112.3|33992.3|18
1648437690000|2022-03-28 03:21:30|34115.5|33995.5|34115.6|33995.6|34115.7|33995.7|34114.6|33994.6|11
1648437700000|2022-03-28 03:21:40|34115.1|33995.1|34115.3|33995.3|34115.7|33995.7|34114.9|33994.9|12
1648437710000|2022-03-28 03:21:50|34115.5|33995.5|34114.2|33994.2|34115.5|33995.5|34112.2|33992.2|12
1648437720000|2022-03-28 03:22:00|34115.8|33995.8|34116.6|33996.6|34116.6|33996.6|34114.9|33994.9|7
1648437730000|2022-03-28 03:22:10|34115.7|33995.7|34115.1|33995.1|34116.6|33996.6|34112|33992|13
1648437740000|2022-03-28 03:22:20|34115.8|33995.8|34115.5|33995.5|34116.5|33996.5|34115.4|33995.4|13
1648437750000|2022-03-28 03:22:30|34115.9|33995.9|34114.4|33994.4|34115.9|33995.9|34112.7|33992.7|11
1648437760000|2022-03-28 03:22:40|34114.3|33994.3|34115.2|33995.2|34115.4|33995.4|34113.9|33993.9|11
1648437770000|2022-03-28 03:22:50|34115.3|33995.3|34113.5|33993.5|34115.3|33995.3|34113.3|33993.3|7
1648437780000|2022-03-28 03:23:00|34114.3|33994.3|34115.1|33995.1|34115.9|33995.9|34114.3|33994.3|7
1648437790000|2022-03-28 03:23:10|34115.2|33995.2|34110.7|33990.7|34115.6|33995.6|34110.7|33990.7|7
1648437800000|2022-03-28 03:23:20|34114|33994|34115.1|33995.1|34116.2|33996.2|34113.1|33993.1|10
1648437810000|2022-03-28 03:23:30|34114.9|33994.9|34115.2|33995.2|34115.8|33995.8|34114.9|33994.9|15
1648437820000|2022-03-28 03:23:40|34115|33995|34114.1|33994.1|34115.4|33995.4|34112.5|33992.5|12
1648437830000|2022-03-28 03:23:50|34113.5|33993.5|34114.7|33994.7|34114.8|33994.8|34113.5|33993.5|14
1648437840000|2022-03-28 03:24:00|34114.6|33994.6|34109.2|33989.2|34115.8|33995.8|34109.2|33989.2|16
1648437850000|2022-03-28 03:24:10|34110.1|33990.1|34114.5|33994.5|34117.2|33997.2|34110.1|33990.1|15
1648437860000|2022-03-28 03:24:20|34115.3|33995.3|34116.9|33996.9|34117.4|33997.4|34114.8|33994.8|17
1648437870000|2022-03-28 03:24:30|34117|33997|34114.5|33994.5|34117|33997|34114.5|33994.5|19
1648437880000|2022-03-28 03:24:40|34114.8|33994.8|34117.2|33997.2|34118.1|33998.1|34114.7|33994.7|16
1648437890000|2022-03-28 03:24:50|34117.6|33997.6|34117.2|33997.2|34117.9|33997.9|34116.9|33996.9|7
1648437900000|2022-03-28 03:25:00|34116.8|33996.8|34117.2|33997.2|34118.5|33998.5|34115.9|33995.9|24
1648437910000|2022-03-28 03:25:10|34117.5|33997.5|34117.7|33997.7|34118.2|33998.2|34117|33997|16
1648437920000|2022-03-28 03:25:20|34117.8|33997.8|34113.5|33993.5|34117.9|33997.9|34111.1|33991.1|11
1648437930000|2022-03-28 03:25:30|34114.3|33994.3|34115.3|33995.3|34116.4|33996.4|34114.2|33994.2|15
1648437940000|2022-03-28 03:25:40|34115.7|33995.7|34117.5|33997.5|34118.3|33998.3|34115.7|33995.7|18
1648437950000|2022-03-28 03:25:50|34117.8|33997.8|34117.6|33997.6|34118.3|33998.3|34110.8|33990.8|15
1648437960000|2022-03-28 03:26:00|34117.4|33997.4|34117.9|33997.9|34119.6|33999.6|34114.1|33994.1|18
1648437970000|2022-03-28 03:26:10|34118.2|33998.2|34118.2|33998.2|34118.6|33998.6|34116.6|33996.6|18
1648437980000|2022-03-28 03:26:20|34118.5|33998.5|34116.6|33996.6|34118.8|33998.8|34114.3|33994.3|12
1648437990000|2022-03-28 03:26:30|34117.5|33997.5|34117.5|33997.5|34118|33998|34116.4|33996.4|12
1648438000000|2022-03-28 03:26:40|34117.3|33997.3|34117.5|33997.5|34118.1|33998.1|34116.9|33996.9|11
1648438010000|2022-03-28 03:26:50|34117.7|33997.7|34117|33997|34117.8|33997.8|34114.4|33994.4|11
1648438020000|2022-03-28 03:27:00|34117.7|33997.7|34116|33996|34117.7|33997.7|34115.5|33995.5|11
1648438030000|2022-03-28 03:27:10|34116.3|33996.3|34117|33997|34117.7|33997.7|34115.8|33995.8|13
1648438040000|2022-03-28 03:27:20|34117.4|33997.4|34115.6|33995.6|34118|33998|34114.2|33994.2|14
1648438050000|2022-03-28 03:27:30|34116.5|33996.5|34115.5|33995.5|34116.5|33996.5|34110.9|33990.9|13
1648438060000|2022-03-28 03:27:40|34115.3|33995.3|34117.7|33997.7|34118.6|33998.6|34115|33995|9
1648438070000|2022-03-28 03:27:50|34118|33998|34123.9|34003.9|34123.9|34003.9|34117.3|33997.3|14
1648438080000|2022-03-28 03:28:00|34124.9|34004.9|34120.5|34000.5|34125.6|34005.6|34114.3|33994.3|32
1648438090000|2022-03-28 03:28:10|34120.7|34000.7|34118|33998|34120.7|34000.7|34113.8|33993.8|14
1648438100000|2022-03-28 03:28:20|34118.3|33998.3|34119.4|33999.4|34119.8|33999.8|34117.1|33997.1|10
1648438110000|2022-03-28 03:28:30|34119.9|33999.9|34118.8|33998.8|34121|34001|34114.7|33994.7|23
1648438120000|2022-03-28 03:28:40|34119.3|33999.3|34118.4|33998.4|34120|34000|34118.3|33998.3|15
1648438130000|2022-03-28 03:28:50|34118.2|33998.2|34113.8|33993.8|34118.3|33998.3|34109.6|33989.6|9
1648438140000|2022-03-28 03:29:00|34114.4|33994.4|34119.4|33999.4|34119.4|33999.4|34114.4|33994.4|16
1648438150000|2022-03-28 03:29:10|34117.9|33997.9|34118.8|33998.8|34120.2|34000.2|34117.1|33997.1|15
1648438160000|2022-03-28 03:29:20|34118|33998|34118.7|33998.7|34119.6|33999.6|34117.9|33997.9|14
1648438170000|2022-03-28 03:29:30|34118.6|33998.6|34114.8|33994.8|34118.6|33998.6|34114.7|33994.7|12
1648438180000|2022-03-28 03:29:40|34115.4|33995.4|34123.2|34003.2|34124.7|34004.7|34115.4|33995.4|23
1648438190000|2022-03-28 03:29:50|34121.7|34001.7|34122.7|34002.7|34122.8|34002.8|34121.4|34001.4|13
1648438200000|2022-03-28 03:30:00|34124.1|34004.1|34123|34003|34124.2|34004.2|34123|34003|14
1648438210000|2022-03-28 03:30:10|34123.3|34003.3|34119.5|33999.5|34123.3|34003.3|34117.8|33997.8|15
1648438220000|2022-03-28 03:30:20|34117.5|33997.5|34124.4|34004.4|34124.4|34004.4|34117.5|33997.5|25
1648438230000|2022-03-28 03:30:30|34124|34004|34123.6|34003.6|34124.6|34004.6|34118.8|33998.8|16
1648438240000|2022-03-28 03:30:40|34124|34004|34119.2|33999.2|34124|34004|34118.5|33998.5|23
1648438250000|2022-03-28 03:30:50|34118.6|33998.6|34117.9|33997.9|34119.3|33999.3|34117.9|33997.9|15
1648438260000|2022-03-28 03:31:00|34117.8|33997.8|34118.4|33998.4|34119.6|33999.6|34116.7|33996.7|22
1648438270000|2022-03-28 03:31:10|34118.7|33998.7|34117.6|33997.6|34119.1|33999.1|34117.6|33997.6|22
1648438280000|2022-03-28 03:31:20|34117.5|33997.5|34115.7|33995.7|34118|33998|34114.9|33994.9|12
1648438290000|2022-03-28 03:31:30|34114.8|33994.8|34118.4|33998.4|34119.9|33999.9|34114.8|33994.8|11
1648438300000|2022-03-28 03:31:40|34118.6|33998.6|34116.1|33996.1|34118.6|33998.6|34115.9|33995.9|22
1648438310000|2022-03-28 03:31:50|34116|33996|34117|33997|34117.2|33997.2|34116|33996|15
1648438320000|2022-03-28 03:32:00|34116.1|33996.1|34117.2|33997.2|34117.6|33997.6|34115.7|33995.7|13
1648438330000|2022-03-28 03:32:10|34117.7|33997.7|34117.3|33997.3|34117.7|33997.7|34114.6|33994.6|12
1648438340000|2022-03-28 03:32:20|34117.8|33997.8|34115.9|33995.9|34117.8|33997.8|34112.2|33992.2|10
1648438350000|2022-03-28 03:32:30|34117.5|33997.5|34117.6|33997.6|34118.3|33998.3|34117.2|33997.2|20
1648438360000|2022-03-28 03:32:40|34116.8|33996.8|34115|33995|34117.9|33997.9|34113.7|33993.7|11
1648438370000|2022-03-28 03:32:50|34114.8|33994.8|34119.7|33999.7|34119.7|33999.7|34114|33994|19
1648438380000|2022-03-28 03:33:00|34119.8|33999.8|34119|33999|34120.1|34000.1|34118.5|33998.5|20
1648438390000|2022-03-28 03:33:10|34119.2|33999.2|34118.9|33998.9|34120.4|34000.4|34115.2|33995.2|18
1648438400000|2022-03-28 03:33:20|34119.5|33999.5|34118.7|33998.7|34119.7|33999.7|34111.3|33991.3|18
1648438410000|2022-03-28 03:33:30|34118|33998|34119.1|33999.1|34119.1|33999.1|34117.5|33997.5|15
1648438420000|2022-03-28 03:33:40|34119.2|33999.2|34119.2|33999.2|34119.2|33999.2|34118.4|33998.4|11
1648438430000|2022-03-28 03:33:50|34118.7|33998.7|34115.3|33995.3|34118.8|33998.8|34111.2|33991.2|18
1648438440000|2022-03-28 03:34:00|34115.4|33995.4|34111.6|33991.6|34118.5|33998.5|34111.6|33991.6|20
1648438450000|2022-03-28 03:34:10|34112.4|33992.4|34115.5|33995.5|34116.4|33996.4|34111.5|33991.5|18
1648438460000|2022-03-28 03:34:20|34116|33996|34118|33998|34118.2|33998.2|34115.2|33995.2|11
1648438470000|2022-03-28 03:34:30|34118.3|33998.3|34117.1|33997.1|34118.3|33998.3|34115.9|33995.9|19
1648438480000|2022-03-28 03:34:40|34117.2|33997.2|34119|33999|34119.1|33999.1|34117.2|33997.2|17
1648438490000|2022-03-28 03:34:50|34118.9|33998.9|34118.2|33998.2|34119.1|33999.1|34118|33998|10
1648438500000|2022-03-28 03:35:00|34118.4|33998.4|34116.6|33996.6|34118.4|33998.4|34115.1|33995.1|18
1648438510000|2022-03-28 03:35:10|34116.7|33996.7|34117.7|33997.7|34117.9|33997.9|34115.9|33995.9|16
1648438520000|2022-03-28 03:35:20|34118.2|33998.2|34116.7|33996.7|34118.2|33998.2|34115.2|33995.2|18
1648438530000|2022-03-28 03:35:30|34116.8|33996.8|34117|33997|34117.4|33997.4|34116.5|33996.5|18
1648438540000|2022-03-28 03:35:40|34117.3|33997.3|34117.5|33997.5|34118.9|33998.9|34115.6|33995.6|15
1648438550000|2022-03-28 03:35:50|34117.9|33997.9|34118.4|33998.4|34119.4|33999.4|34117.5|33997.5|10
1648438560000|2022-03-28 03:36:00|34118.5|33998.5|34118.3|33998.3|34124.8|34004.8|34118.3|33998.3|31
1648438570000|2022-03-28 03:36:10|34124.5|34004.5|34124.7|34004.7|34127|34007|34119.1|33999.1|27
1648438580000|2022-03-28 03:36:20|34123.5|34003.5|34124.3|34004.3|34125.7|34005.7|34121.6|34001.6|29
1648438590000|2022-03-28 03:36:30|34124.1|34004.1|34121.3|34001.3|34125.5|34005.5|34121.3|34001.3|24
1648438600000|2022-03-28 03:36:40|34120.8|34000.8|34118.3|33998.3|34121.8|34001.8|34116.6|33996.6|17
1648438610000|2022-03-28 03:36:50|34118.6|33998.6|34119.1|33999.1|34119.6|33999.6|34118.3|33998.3|12
1648438620000|2022-03-28 03:37:00|34118.8|33998.8|34113.9|33993.9|34119.4|33999.4|34110.4|33990.4|14
1648438630000|2022-03-28 03:37:10|34114|33994|34118|33998|34118|33998|34113.5|33993.5|10
1648438640000|2022-03-28 03:37:20|34119.1|33999.1|34114|33994|34119.6|33999.6|34110.8|33990.8|16
1648438650000|2022-03-28 03:37:30|34113.4|33993.4|34118.7|33998.7|34119.3|33999.3|34112.6|33992.6|14
1648438660000|2022-03-28 03:37:40|34119|33999|34113.5|33993.5|34119|33999|34111.3|33991.3|13
1648438670000|2022-03-28 03:37:50|34114.2|33994.2|34113.7|33993.7|34115.1|33995.1|34109.1|33989.1|16
1648438680000|2022-03-28 03:38:00|34114.3|33994.3|34115.7|33995.7|34116|33996|34111.3|33991.3|13
1648438690000|2022-03-28 03:38:10|34117.4|33997.4|34118|33998|34118.9|33998.9|34117.3|33997.3|11
1648438700000|2022-03-28 03:38:20|34118.7|33998.7|34118.8|33998.8|34119.4|33999.4|34112.5|33992.5|16
1648438710000|2022-03-28 03:38:30|34118.2|33998.2|34119.4|33999.4|34119.5|33999.5|34118.1|33998.1|18
1648438720000|2022-03-28 03:38:40|34118.7|33998.7|34118.5|33998.5|34119.2|33999.2|34118.2|33998.2|13
1648438730000|2022-03-28 03:38:50|34110.5|33990.5|34116.1|33996.1|34116.1|33996.1|34110.5|33990.5|7
1648438740000|2022-03-28 03:39:00|34116.2|33996.2|34118.2|33998.2|34118.5|33998.5|34115.8|33995.8|11
1648438750000|2022-03-28 03:39:10|34117.6|33997.6|34118.4|33998.4|34119.1|33999.1|34117.6|33997.6|11
1648438760000|2022-03-28 03:39:20|34118.2|33998.2|34118.3|33998.3|34119|33999|34110|33990|17
1648438770000|2022-03-28 03:39:30|34119|33999|34119.3|33999.3|34120.1|34000.1|34118.6|33998.6|15
1648438780000|2022-03-28 03:39:40|34118.9|33998.9|34115.7|33995.7|34119.8|33999.8|34113.8|33993.8|14
1648438790000|2022-03-28 03:39:50|34115.8|33995.8|34116.1|33996.1|34116.8|33996.8|34115.8|33995.8|14
1648438800000|2022-03-28 03:40:00|34118.7|33998.7|34116|33996|34118.7|33998.7|34110.6|33990.6|17
1648438810000|2022-03-28 03:40:10|34115.9|33995.9|34115.4|33995.4|34115.9|33995.9|34114.8|33994.8|11
1648438820000|2022-03-28 03:40:20|34117.8|33997.8|34117.6|33997.6|34118.5|33998.5|34117.6|33997.6|13
1648438830000|2022-03-28 03:40:30|34118.1|33998.1|34116|33996|34118.1|33998.1|34110.7|33990.7|19
1648438840000|2022-03-28 03:40:40|34116.3|33996.3|34117.1|33997.1|34117.7|33997.7|34116.1|33996.1|14
1648438850000|2022-03-28 03:40:50|34112.7|33992.7|34118.4|33998.4|34119.8|33999.8|34112.5|33992.5|19
1648438860000|2022-03-28 03:41:00|34119.1|33999.1|34119.7|33999.7|34120.1|34000.1|34118.6|33998.6|19
1648438870000|2022-03-28 03:41:10|34119.2|33999.2|34119.3|33999.3|34119.6|33999.6|34118.9|33998.9|11
1648438880000|2022-03-28 03:41:20|34119.6|33999.6|34115.7|33995.7|34119.9|33999.9|34111.4|33991.4|19
1648438890000|2022-03-28 03:41:30|34114.5|33994.5|34118|33998|34119.4|33999.4|34114.5|33994.5|14
1648438900000|2022-03-28 03:41:40|34118.2|33998.2|34114.9|33994.9|34118.4|33998.4|34114.3|33994.3|12
1648438910000|2022-03-28 03:41:50|34118.1|33998.1|34118.8|33998.8|34118.8|33998.8|34117.5|33997.5|13
1648438920000|2022-03-28 03:42:00|34118.5|33998.5|34115.4|33995.4|34118.5|33998.5|34109.9|33989.9|13
1648438930000|2022-03-28 03:42:10|34114.9|33994.9|34113.8|33993.8|34119.2|33999.2|34107.2|33987.2|20
1648438940000|2022-03-28 03:42:20|34114.1|33994.1|34112.8|33992.8|34114.2|33994.2|34109.6|33989.6|12
1648438950000|2022-03-28 03:42:30|34115.9|33995.9|34116.5|33996.5|34117.2|33997.2|34115.6|33995.6|10
1648438960000|2022-03-28 03:42:40|34115.7|33995.7|34120|34000|34120|34000|34111.4|33991.4|13
1648438970000|2022-03-28 03:42:50|34117.5|33997.5|34119.4|33999.4|34120.1|34000.1|34117.5|33997.5|10
1648438980000|2022-03-28 03:43:00|34118.3|33998.3|34118.8|33998.8|34119.8|33999.8|34118.3|33998.3|12
1648438990000|2022-03-28 03:43:10|34119.1|33999.1|34116.4|33996.4|34119.7|33999.7|34113.3|33993.3|14
1648439000000|2022-03-28 03:43:20|34115.7|33995.7|34117.5|33997.5|34117.9|33997.9|34115.7|33995.7|19
1648439010000|2022-03-28 03:43:30|34117.4|33997.4|34115.7|33995.7|34117.9|33997.9|34114.2|33994.2|18
1648439020000|2022-03-28 03:43:40|34114.9|33994.9|34117.6|33997.6|34117.6|33997.6|34114.6|33994.6|11
1648439030000|2022-03-28 03:43:50|34120.4|34000.4|34119.2|33999.2|34120.4|34000.4|34119|33999|13
1648439040000|2022-03-28 03:44:00|34118.9|33998.9|34118.5|33998.5|34120.4|34000.4|34113.4|33993.4|21
1648439050000|2022-03-28 03:44:10|34117.7|33997.7|34119.7|33999.7|34120|34000|34116.9|33996.9|21
1648439060000|2022-03-28 03:44:20|34119.1|33999.1|34116|33996|34119.9|33999.9|34114.6|33994.6|18
1648439070000|2022-03-28 03:44:30|34114.9|33994.9|34117.7|33997.7|34118.4|33998.4|34114.9|33994.9|12
1648439080000|2022-03-28 03:44:40|34117.9|33997.9|34118.8|33998.8|34119.1|33999.1|34117.8|33997.8|13
1648439090000|2022-03-28 03:44:50|34118.5|33998.5|34118.4|33998.4|34118.6|33998.6|34113|33993|18
1648439100000|2022-03-28 03:45:00|34118.5|33998.5|34120.3|34000.3|34120.3|34000.3|34118.5|33998.5|19
1648439110000|2022-03-28 03:45:10|34120.1|34000.1|34117.6|33997.6|34120.7|34000.7|34114.1|33994.1|15
1648439120000|2022-03-28 03:45:20|34118|33998|34122.4|34002.4|34125.2|34005.2|34117.2|33997.2|24
1648439130000|2022-03-28 03:45:30|34121.5|34001.5|34125.6|34005.6|34127.7|34007.7|34121.4|34001.4|28
1648439140000|2022-03-28 03:45:40|34125.2|34005.2|34121|34001|34125.9|34005.9|34119.9|33999.9|26
1648439150000|2022-03-28 03:45:50|34120.5|34000.5|34121.1|34001.1|34121.7|34001.7|34120.4|34000.4|14
1648439160000|2022-03-28 03:46:00|34121.8|34001.8|34122.9|34002.9|34124|34004|34121.1|34001.1|15
1648439170000|2022-03-28 03:46:10|34123.1|34003.1|34123.9|34003.9|34125.5|34005.5|34115.1|33995.1|17
1648439180000|2022-03-28 03:46:20|34123.8|34003.8|34124.6|34004.6|34125|34005|34123.5|34003.5|15
1648439190000|2022-03-28 03:46:30|34124.8|34004.8|34121.6|34001.6|34124.8|34004.8|34118.3|33998.3|13
1648439200000|2022-03-28 03:46:40|34121.1|34001.1|34124|34004|34124|34004|34120.5|34000.5|10
1648439210000|2022-03-28 03:46:50|34123.6|34003.6|34124.3|34004.3|34124.3|34004.3|34123.4|34003.4|15
1648439220000|2022-03-28 03:47:00|34124|34004|34123.1|34003.1|34124|34004|34115.8|33995.8|19
1648439230000|2022-03-28 03:47:10|34123.6|34003.6|34123.1|34003.1|34124.4|34004.4|34123.1|34003.1|12
1648439240000|2022-03-28 03:47:20|34123|34003|34121.5|34001.5|34123.3|34003.3|34117.2|33997.2|19
1648439250000|2022-03-28 03:47:30|34121.2|34001.2|34120.4|34000.4|34121.2|34001.2|34120.4|34000.4|12
1648439260000|2022-03-28 03:47:40|34119.9|33999.9|34122|34002|34122.9|34002.9|34112.3|33992.3|18
1648439270000|2022-03-28 03:47:50|34122.2|34002.2|34122.1|34002.1|34122.2|34002.2|34121.1|34001.1|16
1648439280000|2022-03-28 03:48:00|34121.9|34001.9|34118.8|33998.8|34121.9|34001.9|34112.2|33992.2|9
1648439290000|2022-03-28 03:48:10|34122|34002|34122.4|34002.4|34122.7|34002.7|34121.6|34001.6|16
1648439300000|2022-03-28 03:48:20|34122.5|34002.5|34119.8|33999.8|34122.9|34002.9|34116.6|33996.6|18
1648439310000|2022-03-28 03:48:30|34119.9|33999.9|34122.7|34002.7|34122.7|34002.7|34119.4|33999.4|14
1648439320000|2022-03-28 03:48:40|34122.4|34002.4|34119.5|33999.5|34122.6|34002.6|34113.1|33993.1|14
1648439330000|2022-03-28 03:48:50|34119.3|33999.3|34122.4|34002.4|34122.9|34002.9|34119.3|33999.3|11
1648439340000|2022-03-28 03:49:00|34122.8|34002.8|34122.5|34002.5|34122.8|34002.8|34116.6|33996.6|19
1648439350000|2022-03-28 03:49:10|34122.7|34002.7|34121.6|34001.6|34122.7|34002.7|34121.6|34001.6|18
1648439360000|2022-03-28 03:49:20|34121.7|34001.7|34121.1|34001.1|34122|34002|34120.7|34000.7|11
1648439370000|2022-03-28 03:49:30|34120.9|34000.9|34121.8|34001.8|34121.8|34001.8|34113.7|33993.7|16
1648439380000|2022-03-28 03:49:40|34121.7|34001.7|34121.6|34001.6|34122.7|34002.7|34104.9|33984.9|17
1648439390000|2022-03-28 03:49:50|34122|34002|34121.2|34001.2|34122.3|34002.3|34118.2|33998.2|13
1648439400000|2022-03-28 03:50:00|34119.9|33999.9|34123.1|34003.1|34123.2|34003.2|34119.9|33999.9|19
1648439410000|2022-03-28 03:50:10|34123.2|34003.2|34121.9|34001.9|34123.2|34003.2|34121.7|34001.7|19
1648439420000|2022-03-28 03:50:20|34121.7|34001.7|34120.7|34000.7|34123.4|34003.4|34118.5|33998.5|18
1648439430000|2022-03-28 03:50:30|34120|34000|34123.6|34003.6|34123.8|34003.8|34120|34000|16
1648439440000|2022-03-28 03:50:40|34123.1|34003.1|34122.7|34002.7|34123.6|34003.6|34122.2|34002.2|19
1648439450000|2022-03-28 03:50:50|34122.6|34002.6|34120.8|34000.8|34123.4|34003.4|34118.3|33998.3|19
1648439460000|2022-03-28 03:51:00|34120.6|34000.6|34120.5|34000.5|34121.3|34001.3|34120.1|34000.1|18
1648439470000|2022-03-28 03:51:10|34120.4|34000.4|34118.3|33998.3|34120.4|34000.4|34118.3|33998.3|15
1648439480000|2022-03-28 03:51:20|34119.1|33999.1|34119.9|33999.9|34119.9|33999.9|34119|33999|13
1648439490000|2022-03-28 03:51:30|34119.2|33999.2|34122.1|34002.1|34122.1|34002.1|34119.2|33999.2|17
1648439500000|2022-03-28 03:51:40|34121.6|34001.6|34112.4|33992.4|34121.8|34001.8|34112.4|33992.4|11
1648439510000|2022-03-28 03:51:50|34114.4|33994.4|34117.4|33997.4|34117.8|33997.8|34114.4|33994.4|6
1648439520000|2022-03-28 03:52:00|34118.6|33998.6|34119.8|33999.8|34119.9|33999.9|34117.4|33997.4|16
1648439530000|2022-03-28 03:52:10|34119.7|33999.7|34120.4|34000.4|34120.6|34000.6|34119.5|33999.5|15
1648439540000|2022-03-28 03:52:20|34120.6|34000.6|34124.9|34004.9|34126.5|34006.5|34115.3|33995.3|34
1648439550000|2022-03-28 03:52:30|34123.4|34003.4|34121.9|34001.9|34124.1|34004.1|34121.9|34001.9|20
1648439560000|2022-03-28 03:52:40|34125.3|34005.3|34125.5|34005.5|34128.5|34008.5|34123.4|34003.4|25
1648439570000|2022-03-28 03:52:50|34124.9|34004.9|34124.5|34004.5|34126.2|34006.2|34122.1|34002.1|29
1648439580000|2022-03-28 03:53:00|34124.1|34004.1|34125.3|34005.3|34125.7|34005.7|34123.6|34003.6|28
1648439590000|2022-03-28 03:53:10|34125.8|34005.8|34126.9|34006.9|34127.1|34007.1|34125.3|34005.3|18
1648439600000|2022-03-28 03:53:20|34127.2|34007.2|34126.8|34006.8|34127.3|34007.3|34123.6|34003.6|26
1648439610000|2022-03-28 03:53:30|34126.7|34006.7|34127|34007|34128.9|34008.9|34121.4|34001.4|25
1648439620000|2022-03-28 03:53:40|34126.6|34006.6|34124.6|34004.6|34127.1|34007.1|34124.6|34004.6|28
1648439630000|2022-03-28 03:53:50|34124.5|34004.5|34123.5|34003.5|34124.6|34004.6|34121.9|34001.9|19
1648439640000|2022-03-28 03:54:00|34123.4|34003.4|34124.3|34004.3|34124.8|34004.8|34123.3|34003.3|22
1648439650000|2022-03-28 03:54:10|34124.8|34004.8|34121.9|34001.9|34124.9|34004.9|34119.1|33999.1|22
1648439660000|2022-03-28 03:54:20|34122.5|34002.5|34118.9|33998.9|34122.8|34002.8|34116.9|33996.9|13
1648439670000|2022-03-28 03:54:30|34120.6|34000.6|34122.9|34002.9|34125|34005|34116.1|33996.1|24
1648439680000|2022-03-28 03:54:40|34124|34004|34122.9|34002.9|34124.1|34004.1|34112.4|33992.4|26
1648439690000|2022-03-28 03:54:50|34123.7|34003.7|34122.8|34002.8|34123.7|34003.7|34104.4|33984.4|23
1648439700000|2022-03-28 03:55:00|34123.2|34003.2|34117.7|33997.7|34123.7|34003.7|34113.5|33993.5|20
1648439710000|2022-03-28 03:55:10|34118.5|33998.5|34112.5|33992.5|34119.5|33999.5|34109.7|33989.7|20
1648439720000|2022-03-28 03:55:20|34115.4|33995.4|34123.1|34003.1|34124.1|34004.1|34113.3|33993.3|19
1648439730000|2022-03-28 03:55:30|34123|34003|34119.1|33999.1|34123.6|34003.6|34112.2|33992.2|13
1648439740000|2022-03-28 03:55:40|34117.5|33997.5|34115.4|33995.4|34119.9|33999.9|34110.6|33990.6|13
1648439750000|2022-03-28 03:55:50|34116.7|33996.7|34116.9|33996.9|34118.7|33998.7|34107|33987|18
1648439760000|2022-03-28 03:56:00|34116.5|33996.5|34126.8|34006.8|34128.9|34008.9|34115.9|33995.9|25
1648439770000|2022-03-28 03:56:10|34126.5|34006.5|34127.9|34007.9|34128.6|34008.6|34126.3|34006.3|19
1648439780000|2022-03-28 03:56:20|34127.7|34007.7|34118.7|33998.7|34128.6|34008.6|34117.7|33997.7|21
1648439790000|2022-03-28 03:56:30|34121.3|34001.3|34128.2|34008.2|34128.4|34008.4|34121.3|34001.3|12
1648439800000|2022-03-28 03:56:40|34127.8|34007.8|34125.4|34005.4|34128.5|34008.5|34112.8|33992.8|18
1648439810000|2022-03-28 03:56:50|34127.9|34007.9|34126.1|34006.1|34130.9|34010.9|34125.9|34005.9|21
1648439820000|2022-03-28 03:57:00|34125.9|34005.9|34119.3|33999.3|34126|34006|34110.8|33990.8|16
1648439830000|2022-03-28 03:57:10|34124.5|34004.5|34124.2|34004.2|34124.7|34004.7|34124.1|34004.1|10
1648439840000|2022-03-28 03:57:20|34123.9|34003.9|34117.2|33997.2|34124.6|34004.6|34113.9|33993.9|11
1648439850000|2022-03-28 03:57:30|34117.4|33997.4|34116|33996|34119.8|33999.8|34112.7|33992.7|13
1648439860000|2022-03-28 03:57:40|34117.7|33997.7|34118.1|33998.1|34118.3|33998.3|34116.6|33996.6|12
1648439870000|2022-03-28 03:57:50|34119.4|33999.4|34120.2|34000.2|34126.6|34006.6|34119.4|33999.4|30
1648439880000|2022-03-28 03:58:00|34120.9|34000.9|34121|34001|34121.6|34001.6|34119.9|33999.9|20
1648439890000|2022-03-28 03:58:10|34121.5|34001.5|34121.3|34001.3|34121.6|34001.6|34120.5|34000.5|16
1648439900000|2022-03-28 03:58:20|34120.9|34000.9|34118.1|33998.1|34121.1|34001.1|34117.3|33997.3|18
1648439910000|2022-03-28 03:58:30|34117.9|33997.9|34118.9|33998.9|34120.6|34000.6|34117.9|33997.9|13
1648439920000|2022-03-28 03:58:40|34114.5|33994.5|34121.3|34001.3|34123.5|34003.5|34114.5|33994.5|24
1648439930000|2022-03-28 03:58:50|34121.4|34001.4|34122.6|34002.6|34122.9|34002.9|34120.7|34000.7|13
1648439940000|2022-03-28 03:59:00|34122.3|34002.3|34123.4|34003.4|34130.9|34010.9|34122.3|34002.3|26
1648439950000|2022-03-28 03:59:10|34123.5|34003.5|34120.1|34000.1|34126.5|34006.5|34119.6|33999.6|35
1648439960000|2022-03-28 03:59:20|34119.8|33999.8|34122.1|34002.1|34123.7|34003.7|34118.9|33998.9|25
1648439970000|2022-03-28 03:59:30|34123.4|34003.4|34122|34002|34123.4|34003.4|34120.7|34000.7|20
1648439980000|2022-03-28 03:59:40|34122.2|34002.2|34116.6|33996.6|34122.2|34002.2|34116.6|33996.6|30
1648439990000|2022-03-28 03:59:50|34116.7|33996.7|34113.9|33993.9|34117.1|33997.1|34113.9|33993.9|20
1648440000000|2022-03-28 04:00:00|34113.5|33993.5|34116.1|33996.1|34116.6|33996.6|34113.5|33993.5|15
1648440010000|2022-03-28 04:00:10|34116.4|33996.4|34120.3|34000.3|34122.9|34002.9|34116.4|33996.4|22
1648440020000|2022-03-28 04:00:20|34121.8|34001.8|34118.8|33998.8|34122.4|34002.4|34116.2|33996.2|19
1648440030000|2022-03-28 04:00:30|34120|34000|34126.7|34006.7|34128.4|34008.4|34112|33992|24
1648440040000|2022-03-28 04:00:40|34127|34007|34125.9|34005.9|34127.6|34007.6|34125.5|34005.5|21
1648440050000|2022-03-28 04:00:50|34123.5|34003.5|34126.9|34006.9|34128|34008|34123.5|34003.5|16
1648440060000|2022-03-28 04:01:00|34126.7|34006.7|34122.3|34002.3|34126.8|34006.8|34113.8|33993.8|27
1648440070000|2022-03-28 04:01:10|34121.9|34001.9|34126.4|34006.4|34126.7|34006.7|34121.6|34001.6|25
1648440080000|2022-03-28 04:01:20|34126.5|34006.5|34125.7|34005.7|34129.1|34009.1|34121.3|34001.3|22
1648440090000|2022-03-28 04:01:30|34125.8|34005.8|34124.3|34004.3|34126|34006|34116.6|33996.6|19
1648440100000|2022-03-28 04:01:40|34124.2|34004.2|34117.8|33997.8|34124.2|34004.2|34117|33997|28
1648440110000|2022-03-28 04:01:50|34117.5|33997.5|34124|34004|34125.1|34005.1|34117.5|33997.5|21
1648440120000|2022-03-28 04:02:00|34123.6|34003.6|34125.1|34005.1|34125.1|34005.1|34123.2|34003.2|16
1648440130000|2022-03-28 04:02:10|34117.2|33997.2|34123.5|34003.5|34125.7|34005.7|34117.2|33997.2|14
1648440140000|2022-03-28 04:02:20|34123.8|34003.8|34123.2|34003.2|34124|34004|34122.9|34002.9|13
1648440150000|2022-03-28 04:02:30|34123.6|34003.6|34123.5|34003.5|34125.2|34005.2|34111.4|33991.4|15
1648440160000|2022-03-28 04:02:40|34124.3|34004.3|34125.4|34005.4|34126.1|34006.1|34119.8|33999.8|19
1648440170000|2022-03-28 04:02:50|34125|34005|34122.2|34002.2|34125|34005|34121.6|34001.6|17
1648440180000|2022-03-28 04:03:00|34122.1|34002.1|34117.7|33997.7|34122.4|34002.4|34115.8|33995.8|19
1648440190000|2022-03-28 04:03:10|34117.6|33997.6|34118.5|33998.5|34118.9|33998.9|34117.6|33997.6|14
1648440200000|2022-03-28 04:03:20|34118.7|33998.7|34116.1|33996.1|34119.6|33999.6|34116.1|33996.1|18
1648440210000|2022-03-28 04:03:30|34116.6|33996.6|34117.5|33997.5|34117.7|33997.7|34113.6|33993.6|15
1648440220000|2022-03-28 04:03:40|34117.4|33997.4|34120.9|34000.9|34120.9|34000.9|34117|33997|20
1648440230000|2022-03-28 04:03:50|34120.6|34000.6|34113|33993|34121.4|34001.4|34110.1|33990.1|25
1648440240000|2022-03-28 04:04:00|34113.3|33993.3|34113.9|33993.9|34118.8|33998.8|34111.9|33991.9|18
1648440250000|2022-03-28 04:04:10|34114|33994|34118.7|33998.7|34118.7|33998.7|34112|33992|14
1648440260000|2022-03-28 04:04:20|34118.3|33998.3|34121.6|34001.6|34122.3|34002.3|34118.3|33998.3|17
1648440270000|2022-03-28 04:04:30|34122.3|34002.3|34120.6|34000.6|34124.5|34004.5|34114.4|33994.4|24
1648440280000|2022-03-28 04:04:40|34119.8|33999.8|34115.1|33995.1|34124.6|34004.6|34115.1|33995.1|21
1648440290000|2022-03-28 04:04:50|34114.3|33994.3|34114.4|33994.4|34120.2|34000.2|34114.3|33994.3|24
1648440300000|2022-03-28 04:05:00|34114.3|33994.3|34121.1|34001.1|34121.7|34001.7|34114|33994|23
1648440310000|2022-03-28 04:05:10|34120|34000|34125.3|34005.3|34125.3|34005.3|34119.6|33999.6|17
1648440320000|2022-03-28 04:05:20|34125.4|34005.4|34113.7|33993.7|34125.8|34005.8|34113.7|33993.7|17
1648440330000|2022-03-28 04:05:30|34119.8|33999.8|34126.8|34006.8|34126.8|34006.8|34117.1|33997.1|10
1648440340000|2022-03-28 04:05:40|34126.9|34006.9|34126.3|34006.3|34126.9|34006.9|34125.8|34005.8|15
1648440350000|2022-03-28 04:05:50|34126.2|34006.2|34115.8|33995.8|34126.5|34006.5|34115.8|33995.8|9
1648440360000|2022-03-28 04:06:00|34116.4|33996.4|34119.4|33999.4|34119.4|33999.4|34116.2|33996.2|14
1648440370000|2022-03-28 04:06:10|34119.9|33999.9|34113.5|33993.5|34125.5|34005.5|34113.5|33993.5|10
1648440380000|2022-03-28 04:06:20|34114.7|33994.7|34122.6|34002.6|34122.6|34002.6|34114.7|33994.7|15
1648440390000|2022-03-28 04:06:30|34121.1|34001.1|34112.6|33992.6|34126.5|34006.5|34112.6|33992.6|19
1648440400000|2022-03-28 04:06:40|34116.7|33996.7|34120.9|34000.9|34121.1|34001.1|34116.7|33996.7|21
1648440410000|2022-03-28 04:06:50|34120.2|34000.2|34120.1|34000.1|34121|34001|34115.7|33995.7|14
1648440420000|2022-03-28 04:07:00|34119.4|33999.4|34123.3|34003.3|34124.7|34004.7|34119.3|33999.3|19
1648440430000|2022-03-28 04:07:10|34123.4|34003.4|34121.1|34001.1|34124.3|34004.3|34115.5|33995.5|26
1648440440000|2022-03-28 04:07:20|34120.9|34000.9|34118.5|33998.5|34121|34001|34118.5|33998.5|6
1648440450000|2022-03-28 04:07:30|34124.5|34004.5|34122.8|34002.8|34126.3|34006.3|34115.7|33995.7|25
1648440460000|2022-03-28 04:07:40|34122.2|34002.2|34125.8|34005.8|34127.4|34007.4|34121.3|34001.3|20
1648440470000|2022-03-28 04:07:50|34126|34006|34121.3|34001.3|34126.5|34006.5|34116.7|33996.7|16
1648440480000|2022-03-28 04:08:00|34121.2|34001.2|34124.7|34004.7|34126.9|34006.9|34121.2|34001.2|21
1648440490000|2022-03-28 04:08:10|34125.1|34005.1|34121.5|34001.5|34125.5|34005.5|34114.5|33994.5|13
1648440500000|2022-03-28 04:08:20|34121|34001|34126.6|34006.6|34127|34007|34119.5|33999.5|22
1648440510000|2022-03-28 04:08:30|34126.4|34006.4|34115.2|33995.2|34126.4|34006.4|34115.2|33995.2|24
1648440520000|2022-03-28 04:08:40|34116.2|33996.2|34119.4|33999.4|34120.8|34000.8|34115|33995|17
1648440530000|2022-03-28 04:08:50|34119.9|33999.9|34118.3|33998.3|34119.9|33999.9|34113.7|33993.7|19
1648440540000|2022-03-28 04:09:00|34118.2|33998.2|34118.1|33998.1|34118.7|33998.7|34113.5|33993.5|19
1648440550000|2022-03-28 04:09:10|34117.8|33997.8|34116.5|33996.5|34117.8|33997.8|34112|33992|16
1648440560000|2022-03-28 04:09:20|34116.8|33996.8|34116.2|33996.2|34118.9|33998.9|34114.2|33994.2|17
1648440570000|2022-03-28 04:09:30|34116.8|33996.8|34119.9|33999.9|34121|34001|34116.8|33996.8|21
1648440580000|2022-03-28 04:09:40|34119.6|33999.6|34120.3|34000.3|34120.6|34000.6|34119|33999|20
1648440590000|2022-03-28 04:09:50|34120.1|34000.1|34117.8|33997.8|34120.9|34000.9|34113.8|33993.8|11
1648440600000|2022-03-28 04:10:00|34117.5|33997.5|34120.3|34000.3|34120.3|34000.3|34109.7|33989.7|18
1648440610000|2022-03-28 04:10:10|34120.7|34000.7|34120.6|34000.6|34121.1|34001.1|34119.5|33999.5|22
1648440620000|2022-03-28 04:10:20|34120.2|34000.2|34115.2|33995.2|34120.3|34000.3|34099.3|33979.3|15
1648440630000|2022-03-28 04:10:30|34118.2|33998.2|34111.7|33991.7|34120.6|34000.6|34103.1|33983.1|15
1648440640000|2022-03-28 04:10:40|34113.2|33993.2|34116.6|33996.6|34117.2|33997.2|34112.2|33992.2|17
1648440650000|2022-03-28 04:10:50|34117.1|33997.1|34115.6|33995.6|34117.1|33997.1|34115.6|33995.6|17
1648440660000|2022-03-28 04:11:00|34119.4|33999.4|34120.9|34000.9|34120.9|34000.9|34119.2|33999.2|16
1648440670000|2022-03-28 04:11:10|34124.1|34004.1|34127.3|34007.3|34134.4|34014.4|34117.4|33997.4|31
1648440680000|2022-03-28 04:11:20|34127.4|34007.4|34126.8|34006.8|34128.3|34008.3|34124.4|34004.4|28
1648440690000|2022-03-28 04:11:30|34110.9|33990.9|34125.3|34005.3|34129.1|34009.1|34110.6|33990.6|32
1648440700000|2022-03-28 04:11:40|34125.6|34005.6|34123.6|34003.6|34128.8|34008.8|34122.5|34002.5|34
1648440710000|2022-03-28 04:11:50|34123.4|34003.4|34121.9|34001.9|34125.9|34005.9|34120.2|34000.2|28
1648440720000|2022-03-28 04:12:00|34121.7|34001.7|34123.6|34003.6|34123.7|34003.7|34117.7|33997.7|21
1648440730000|2022-03-28 04:12:10|34123.3|34003.3|34120.5|34000.5|34123.3|34003.3|34119.8|33999.8|17
1648440740000|2022-03-28 04:12:20|34120.4|34000.4|34117.1|33997.1|34123.5|34003.5|34117.1|33997.1|24
1648440750000|2022-03-28 04:12:30|34117.6|33997.6|34116.6|33996.6|34119.3|33999.3|34114.7|33994.7|16
1648440760000|2022-03-28 04:12:40|34116.4|33996.4|34117.1|33997.1|34117.8|33997.8|34116.3|33996.3|14
1648440770000|2022-03-28 04:12:50|34116.6|33996.6|34120.2|34000.2|34120.4|34000.4|34116.6|33996.6|15
1648440780000|2022-03-28 04:13:00|34120.1|34000.1|34117.9|33997.9|34121.1|34001.1|34115.7|33995.7|21
1648440790000|2022-03-28 04:13:10|34117.5|33997.5|34119.4|33999.4|34119.6|33999.6|34117.5|33997.5|19
1648440800000|2022-03-28 04:13:20|34118.9|33998.9|34119.7|33999.7|34119.9|33999.9|34118.9|33998.9|10
1648440810000|2022-03-28 04:13:30|34119.4|33999.4|34116.1|33996.1|34120|34000|34111.8|33991.8|20
1648440820000|2022-03-28 04:13:40|34116.5|33996.5|34119.7|33999.7|34120|34000|34116.5|33996.5|17
1648440830000|2022-03-28 04:13:50|34119.4|33999.4|34114.8|33994.8|34121.9|34001.9|34094.6|33974.6|20
1648440840000|2022-03-28 04:14:00|34114.4|33994.4|34114.5|33994.5|34121.2|34001.2|34105.8|33985.8|22
1648440850000|2022-03-28 04:14:10|34114.2|33994.2|34115.7|33995.7|34120.3|34000.3|34108.1|33988.1|24
1648440860000|2022-03-28 04:14:20|34114.6|33994.6|34104.2|33984.2|34116.5|33996.5|34104.2|33984.2|20
1648440870000|2022-03-28 04:14:30|34107.4|33987.4|34114.5|33994.5|34114.5|33994.5|34107.4|33987.4|23
1648440880000|2022-03-28 04:14:40|34114.2|33994.2|34118.4|33998.4|34119.3|33999.3|34113.5|33993.5|12
1648440890000|2022-03-28 04:14:50|34098|33978|34107.2|33987.2|34121.5|34001.5|34098|33978|13
1648440900000|2022-03-28 04:15:00|34113.7|33993.7|34121.7|34001.7|34122.5|34002.5|34110.7|33990.7|22
1648440910000|2022-03-28 04:15:10|34121.8|34001.8|34121.5|34001.5|34122|34002|34120.6|34000.6|25
1648440920000|2022-03-28 04:15:20|34121.4|34001.4|34118.5|33998.5|34121.4|34001.4|34111.2|33991.2|14
1648440930000|2022-03-28 04:15:30|34118.8|33998.8|34122|34002|34122.2|34002.2|34118.1|33998.1|16
1648440940000|2022-03-28 04:15:40|34121.9|34001.9|34122|34002|34122|34002|34110|33990|23
1648440950000|2022-03-28 04:15:50|34122.1|34002.1|34122.2|34002.2|34122.3|34002.3|34121.3|34001.3|16
1648440960000|2022-03-28 04:16:00|34121.7|34001.7|34109.7|33989.7|34122.1|34002.1|34109.7|33989.7|13
1648440970000|2022-03-28 04:16:10|34113.5|33993.5|34119.2|33999.2|34125.1|34005.1|34113.5|33993.5|24
1648440980000|2022-03-28 04:16:20|34120.5|34000.5|34119.9|33999.9|34121.5|34001.5|34118.7|33998.7|20
1648440990000|2022-03-28 04:16:30|34124|34004|34122.1|34002.1|34124.2|34004.2|34112.6|33992.6|19
1648441000000|2022-03-28 04:16:40|34122.4|34002.4|34122.7|34002.7|34123.7|34003.7|34121.5|34001.5|11
1648441010000|2022-03-28 04:16:50|34123.1|34003.1|34126.5|34006.5|34130.7|34010.7|34118.8|33998.8|24
1648441020000|2022-03-28 04:17:00|34126.2|34006.2|34126.8|34006.8|34126.8|34006.8|34124.3|34004.3|21
1648441030000|2022-03-28 04:17:10|34126.4|34006.4|34122.7|34002.7|34130.2|34010.2|34106.7|33986.7|22
1648441040000|2022-03-28 04:17:20|34124.4|34004.4|34128.1|34008.1|34129.1|34009.1|34121.9|34001.9|29
1648441050000|2022-03-28 04:17:30|34127|34007|34125|34005|34127|34007|34123.4|34003.4|22
1648441060000|2022-03-28 04:17:40|34124.5|34004.5|34124|34004|34125|34005|34124|34004|16
1648441070000|2022-03-28 04:17:50|34124.6|34004.6|34123.3|34003.3|34124.6|34004.6|34118.5|33998.5|18
1648441080000|2022-03-28 04:18:00|34122.9|34002.9|34122.7|34002.7|34123.2|34003.2|34118.9|33998.9|19
1648441090000|2022-03-28 04:18:10|34122.9|34002.9|34122.2|34002.2|34128.8|34008.8|34121.9|34001.9|21
1648441100000|2022-03-28 04:18:20|34121.9|34001.9|34114.4|33994.4|34121.9|34001.9|34114.4|33994.4|10
1648441110000|2022-03-28 04:18:30|34116.3|33996.3|34121.2|34001.2|34121.3|34001.3|34115.2|33995.2|14
1648441120000|2022-03-28 04:18:40|34123.1|34003.1|34121.5|34001.5|34127.4|34007.4|34121.5|34001.5|17
1648441130000|2022-03-28 04:18:50|34110.5|33990.5|34118.7|33998.7|34119.3|33999.3|34110.5|33990.5|16
1648441140000|2022-03-28 04:19:00|34119.2|33999.2|34127.6|34007.6|34127.6|34007.6|34118.9|33998.9|26
1648441150000|2022-03-28 04:19:10|34126.1|34006.1|34127.1|34007.1|34127.9|34007.9|34123|34003|27
1648441160000|2022-03-28 04:19:20|34127.2|34007.2|34123.6|34003.6|34127.3|34007.3|34122.4|34002.4|28
1648441170000|2022-03-28 04:19:30|34123.9|34003.9|34126.2|34006.2|34129|34009|34120.8|34000.8|32
1648441180000|2022-03-28 04:19:40|34122.7|34002.7|34121.7|34001.7|34126.9|34006.9|34121|34001|29
1648441190000|2022-03-28 04:19:50|34121.2|34001.2|34117.7|33997.7|34121.4|34001.4|34115.6|33995.6|22
1648441200000|2022-03-28 04:20:00|34118.2|33998.2|34119.3|33999.3|34119.9|33999.9|34117.9|33997.9|12
1648441210000|2022-03-28 04:20:10|34119.1|33999.1|34119.6|33999.6|34120|34000|34117.9|33997.9|18
1648441220000|2022-03-28 04:20:20|34119.5|33999.5|34117|33997|34119.8|33999.8|34116.7|33996.7|13
1648441230000|2022-03-28 04:20:30|34118.9|33998.9|34118.1|33998.1|34119.1|33999.1|34117.8|33997.8|18
1648441240000|2022-03-28 04:20:40|34118.7|33998.7|34115.7|33995.7|34119.2|33999.2|34114|33994|16
1648441250000|2022-03-28 04:20:50|34117|33997|34118.2|33998.2|34118.9|33998.9|34117|33997|17
1648441260000|2022-03-28 04:21:00|34118.4|33998.4|34117.8|33997.8|34118.4|33998.4|34117.6|33997.6|16
1648441270000|2022-03-28 04:21:10|34117.5|33997.5|34115.5|33995.5|34118.7|33998.7|34115.1|33995.1|18
1648441280000|2022-03-28 04:21:20|34115.9|33995.9|34119.7|33999.7|34125.4|34005.4|34115.9|33995.9|28
1648441290000|2022-03-28 04:21:30|34119.3|33999.3|34122.7|34002.7|34124.3|34004.3|34117|33997|26
1648441300000|2022-03-28 04:21:40|34122.9|34002.9|34125.1|34005.1|34127|34007|34121.3|34001.3|22
1648441310000|2022-03-28 04:21:50|34124.2|34004.2|34124.5|34004.5|34125.8|34005.8|34121.5|34001.5|29
1648441320000|2022-03-28 04:22:00|34123.7|34003.7|34116.3|33996.3|34124.8|34004.8|34116.3|33996.3|22
1648441330000|2022-03-28 04:22:10|34116.6|33996.6|34117.2|33997.2|34117.8|33997.8|34116.6|33996.6|11
1648441340000|2022-03-28 04:22:20|34116.9|33996.9|34118.9|33998.9|34118.9|33998.9|34116.1|33996.1|17
1648441350000|2022-03-28 04:22:30|34119.1|33999.1|34119.8|33999.8|34121.1|34001.1|34114.1|33994.1|17
1648441360000|2022-03-28 04:22:40|34120|34000|34119.4|33999.4|34120.7|34000.7|34119.3|33999.3|14
1648441370000|2022-03-28 04:22:50|34119.6|33999.6|34116.8|33996.8|34119.6|33999.6|34115.4|33995.4|19
1648441380000|2022-03-28 04:23:00|34116.9|33996.9|34117.4|33997.4|34117.7|33997.7|34116.8|33996.8|9
1648441390000|2022-03-28 04:23:10|34117.2|33997.2|34116.6|33996.6|34118.7|33998.7|34113|33993|13
1648441400000|2022-03-28 04:23:20|34116.9|33996.9|34120.4|34000.4|34120.4|34000.4|34116.4|33996.4|9
1648441410000|2022-03-28 04:23:30|34120.2|34000.2|34118.8|33998.8|34120.5|34000.5|34114.6|33994.6|14
1648441420000|2022-03-28 04:23:40|34119.1|33999.1|34119.7|33999.7|34120.4|34000.4|34118.8|33998.8|16
1648441430000|2022-03-28 04:23:50|34120|34000|34119.7|33999.7|34120|34000|34119.7|33999.7|8
1648441440000|2022-03-28 04:24:00|34120.1|34000.1|34116.7|33996.7|34120.3|34000.3|34116.4|33996.4|15
1648441450000|2022-03-28 04:24:10|34116.9|33996.9|34117|33997|34117.5|33997.5|34116.9|33996.9|13
1648441460000|2022-03-28 04:24:20|34117.3|33997.3|34116.6|33996.6|34117.7|33997.7|34115.8|33995.8|15
1648441470000|2022-03-28 04:24:30|34108.2|33988.2|34120.1|34000.1|34120.4|34000.4|34107.5|33987.5|18
1648441480000|2022-03-28 04:24:40|34119.5|33999.5|34120.2|34000.2|34120.5|34000.5|34119.5|33999.5|15
1648441490000|2022-03-28 04:24:50|34120.3|34000.3|34119.6|33999.6|34120.3|34000.3|34119.6|33999.6|5
1648441500000|2022-03-28 04:25:00|34119.7|33999.7|34124.1|34004.1|34125.1|34005.1|34113.9|33993.9|21
1648441510000|2022-03-28 04:25:10|34123.8|34003.8|34120.5|34000.5|34124.3|34004.3|34120.5|34000.5|18
1648441520000|2022-03-28 04:25:20|34120.4|34000.4|34121|34001|34121.9|34001.9|34120.4|34000.4|13
1648441530000|2022-03-28 04:25:30|34120.7|34000.7|34118.8|33998.8|34123|34003|34118.8|33998.8|19
1648441540000|2022-03-28 04:25:40|34118.4|33998.4|34116.4|33996.4|34119.1|33999.1|34115.9|33995.9|12
1648441550000|2022-03-28 04:25:50|34117.1|33997.1|34117.9|33997.9|34118.7|33998.7|34117.1|33997.1|14
1648441560000|2022-03-28 04:26:00|34118.5|33998.5|34117.2|33997.2|34118.5|33998.5|34112|33992|18
1648441570000|2022-03-28 04:26:10|34117.5|33997.5|34120|34000|34120.5|34000.5|34117.3|33997.3|14
1648441580000|2022-03-28 04:26:20|34120.7|34000.7|34107.4|33987.4|34120.7|34000.7|34099.2|33979.2|14
1648441590000|2022-03-28 04:26:30|34107.3|33987.3|34120.3|34000.3|34120.6|34000.6|34107.2|33987.2|12
1648441600000|2022-03-28 04:26:40|34119.9|33999.9|34119.7|33999.7|34120.2|34000.2|34119.7|33999.7|6
1648441610000|2022-03-28 04:26:50|34120|34000|34115.9|33995.9|34120.4|34000.4|34107.6|33987.6|15
1648441620000|2022-03-28 04:27:00|34115.8|33995.8|34113.4|33993.4|34118.2|33998.2|34109.4|33989.4|17
1648441630000|2022-03-28 04:27:10|34114.8|33994.8|34116.5|33996.5|34116.6|33996.6|34114.1|33994.1|19
1648441640000|2022-03-28 04:27:20|34115.4|33995.4|34111.3|33991.3|34115.7|33995.7|34109|33989|13
1648441650000|2022-03-28 04:27:30|34118.7|33998.7|34115.9|33995.9|34121.3|34001.3|34099.6|33979.6|26
1648441660000|2022-03-28 04:27:40|34116.2|33996.2|34115|33995|34121.6|34001.6|34111.8|33991.8|20
1648441670000|2022-03-28 04:27:50|34114.8|33994.8|34118.4|33998.4|34118.4|33998.4|34113.7|33993.7|11
1648441680000|2022-03-28 04:28:00|34120.1|34000.1|34121.4|34001.4|34121.8|34001.8|34119.7|33999.7|13
1648441690000|2022-03-28 04:28:10|34121.3|34001.3|34128|34008|34128.4|34008.4|34120|34000|24
1648441700000|2022-03-28 04:28:20|34126.1|34006.1|34127.9|34007.9|34129.3|34009.3|34123.5|34003.5|19
1648441710000|2022-03-28 04:28:30|34127|34007|34127.5|34007.5|34129.8|34009.8|34125.9|34005.9|17
1648441720000|2022-03-28 04:28:40|34127.4|34007.4|34122.9|34002.9|34129.1|34009.1|34118.7|33998.7|17
1648441730000|2022-03-28 04:28:50|34127.2|34007.2|34125.8|34005.8|34127.6|34007.6|34124.6|34004.6|14
1648441740000|2022-03-28 04:29:00|34125|34005|34120.1|34000.1|34125.6|34005.6|34119.3|33999.3|12
1648441750000|2022-03-28 04:29:10|34121.2|34001.2|34120.9|34000.9|34127.3|34007.3|34111.4|33991.4|18
1648441760000|2022-03-28 04:29:20|34119.4|33999.4|34115.9|33995.9|34127.6|34007.6|34113.5|33993.5|15
1648441770000|2022-03-28 04:29:30|34123|34003|34128.8|34008.8|34131.2|34011.2|34122.5|34002.5|24
1648441780000|2022-03-28 04:29:40|34128.5|34008.5|34123.3|34003.3|34131.2|34011.2|34119.8|33999.8|21
1648441790000|2022-03-28 04:29:50|34124.7|34004.7|34121.4|34001.4|34125.7|34005.7|34121.3|34001.3|18
1648441800000|2022-03-28 04:30:00|34121.2|34001.2|34121.9|34001.9|34122.7|34002.7|34121.2|34001.2|17
1648441810000|2022-03-28 04:30:10|34121.7|34001.7|34119.2|33999.2|34122.7|34002.7|34116.5|33996.5|21
1648441820000|2022-03-28 04:30:20|34119|33999|34114.7|33994.7|34119.3|33999.3|34109.5|33989.5|23
1648441830000|2022-03-28 04:30:30|34121.7|34001.7|34122.8|34002.8|34123.2|34003.2|34121.6|34001.6|20
1648441840000|2022-03-28 04:30:40|34122.9|34002.9|34121.9|34001.9|34123.1|34003.1|34094.5|33974.5|17
1648441850000|2022-03-28 04:30:50|34121.5|34001.5|34114.9|33994.9|34123.6|34003.6|34104.8|33984.8|18
1648441860000|2022-03-28 04:31:00|34118.5|33998.5|34119.4|33999.4|34119.9|33999.9|34113.6|33993.6|26
1648441870000|2022-03-28 04:31:10|34120|34000|34122.5|34002.5|34122.5|34002.5|34120|34000|12
1648441880000|2022-03-28 04:31:20|34122.4|34002.4|34118.3|33998.3|34122.4|34002.4|34116.3|33996.3|14
1648441890000|2022-03-28 04:31:30|34118.4|33998.4|34123.4|34003.4|34123.4|34003.4|34118.3|33998.3|21
1648441900000|2022-03-28 04:31:40|34123.3|34003.3|34121.3|34001.3|34124.1|34004.1|34119.6|33999.6|22
1648441910000|2022-03-28 04:31:50|34121.4|34001.4|34122.5|34002.5|34123|34003|34120.6|34000.6|19
1648441920000|2022-03-28 04:32:00|34122.2|34002.2|34120.2|34000.2|34122.3|34002.3|34118.4|33998.4|12
1648441930000|2022-03-28 04:32:10|34120.1|34000.1|34120.1|34000.1|34121.3|34001.3|34119.8|33999.8|12
1648441940000|2022-03-28 04:32:20|34120|34000|34122.6|34002.6|34122.9|34002.9|34120|34000|15
1648441950000|2022-03-28 04:32:30|34121.4|34001.4|34121.8|34001.8|34122.6|34002.6|34104.3|33984.3|21
1648441960000|2022-03-28 04:32:40|34121.7|34001.7|34121.9|34001.9|34122.1|34002.1|34110.2|33990.2|22
1648441970000|2022-03-28 04:32:50|34116.8|33996.8|34120.3|34000.3|34120.8|34000.8|34116.8|33996.8|17
1648441980000|2022-03-28 04:33:00|34120.1|34000.1|34121.9|34001.9|34121.9|34001.9|34120.1|34000.1|9
1648441990000|2022-03-28 04:33:10|34118.7|33998.7|34120.7|34000.7|34120.7|34000.7|34118.7|33998.7|8
1648442000000|2022-03-28 04:33:20|34120.4|34000.4|34118.4|33998.4|34120.5|34000.5|34117|33997|8
1648442010000|2022-03-28 04:33:30|34117.5|33997.5|34122.3|34002.3|34122.3|34002.3|34117.5|33997.5|11
1648442020000|2022-03-28 04:33:40|34122.4|34002.4|34129.6|34009.6|34129.6|34009.6|34117.7|33997.7|24
1648442030000|2022-03-28 04:33:50|34129.3|34009.3|34126.9|34006.9|34129.3|34009.3|34126.9|34006.9|16
1648442040000|2022-03-28 04:34:00|34127|34007|34125.9|34005.9|34129.2|34009.2|34123.6|34003.6|17
1648442050000|2022-03-28 04:34:10|34125.8|34005.8|34125.7|34005.7|34126.4|34006.4|34125.4|34005.4|13
1648442060000|2022-03-28 04:34:20|34125|34005|34122.8|34002.8|34126.9|34006.9|34122.8|34002.8|11
1648442070000|2022-03-28 04:34:30|34124.1|34004.1|34127.8|34007.8|34128.3|34008.3|34123.5|34003.5|11
1648442080000|2022-03-28 04:34:40|34127.7|34007.7|34125|34005|34132.3|34012.3|34125|34005|13
1648442090000|2022-03-28 04:34:50|34125.1|34005.1|34126|34006|34126|34006|34125.1|34005.1|12
1648442100000|2022-03-28 04:35:00|34126.3|34006.3|34125|34005|34127.4|34007.4|34123.5|34003.5|14
1648442110000|2022-03-28 04:35:10|34124.8|34004.8|34125.5|34005.5|34125.7|34005.7|34124.8|34004.8|11
1648442120000|2022-03-28 04:35:20|34125.4|34005.4|34126.8|34006.8|34126.8|34006.8|34125.4|34005.4|13
1648442130000|2022-03-28 04:35:30|34127.8|34007.8|34126.1|34006.1|34128.1|34008.1|34124.1|34004.1|12
1648442140000|2022-03-28 04:35:40|34125.8|34005.8|34126.1|34006.1|34126.2|34006.2|34122.4|34002.4|12
1648442150000|2022-03-28 04:35:50|34126|34006|34127.5|34007.5|34127.6|34007.6|34126|34006|15
1648442160000|2022-03-28 04:36:00|34127.6|34007.6|34127.8|34007.8|34128|34008|34127.4|34007.4|14
1648442170000|2022-03-28 04:36:10|34128.1|34008.1|34127.8|34007.8|34129.5|34009.5|34126.9|34006.9|17
1648442180000|2022-03-28 04:36:20|34126.2|34006.2|34129.8|34009.8|34130|34010|34125.5|34005.5|17
1648442190000|2022-03-28 04:36:30|34125.2|34005.2|34128.8|34008.8|34129.1|34009.1|34125.2|34005.2|13
1648442200000|2022-03-28 04:36:40|34128.4|34008.4|34129.3|34009.3|34130.7|34010.7|34125|34005|17
1648442210000|2022-03-28 04:36:50|34129.1|34009.1|34129.4|34009.4|34130.9|34010.9|34128.9|34008.9|17
1648442220000|2022-03-28 04:37:00|34129.7|34009.7|34128.6|34008.6|34131.2|34011.2|34128.6|34008.6|15
1648442230000|2022-03-28 04:37:10|34129.4|34009.4|34130.4|34010.4|34130.6|34010.6|34128|34008|18
1648442240000|2022-03-28 04:37:20|34130.1|34010.1|34129.6|34009.6|34130.1|34010.1|34128.7|34008.7|8
1648442250000|2022-03-28 04:37:30|34130.2|34010.2|34130.9|34010.9|34131.6|34011.6|34130.2|34010.2|13
1648442260000|2022-03-28 04:37:40|34130.8|34010.8|34132|34012|34132.4|34012.4|34127.5|34007.5|17
1648442270000|2022-03-28 04:37:50|34132.8|34012.8|34128.7|34008.7|34134|34014|34124.4|34004.4|18
1648442280000|2022-03-28 04:38:00|34125.3|34005.3|34134.1|34014.1|34134.1|34016.3|34114|34001.3|24
1648442290000|2022-03-28 04:38:10|34133.9|34013.9|34131.6|34011.6|34134.3|34014.3|34129|34009|15
1648442300000|2022-03-28 04:38:20|34131.7|34011.7|34123.5|34003.5|34131.7|34011.7|34121.9|34001.9|8
1648442310000|2022-03-28 04:38:30|34126.2|34006.2|34126.5|34006.5|34126.5|34006.5|34123.9|34003.9|8
1648442320000|2022-03-28 04:38:40|34126|34006|34126.3|34007.1|34133.5|34013.5|34122.9|34005.9|15
1648442330000|2022-03-28 04:38:50|34125.5|34008.9|34132.6|34012.6|34133.1|34018.1|34119.2|34007.1|18
1648442340000|2022-03-28 04:39:00|34132.3|34012.3|34132.3|34012.3|34133.8|34013.8|34129.3|34009.3|15
1648442350000|2022-03-28 04:39:10|34132|34012|34132.7|34012.7|34133.1|34013.1|34131.8|34011.8|7
1648442360000|2022-03-28 04:39:20|34132.9|34012.9|34130.9|34010.9|34133.3|34013.3|34130.3|34010.3|15
1648442370000|2022-03-28 04:39:30|34130.8|34010.8|34131.3|34011.3|34132.3|34012.3|34130.4|34010.4|14
1648442380000|2022-03-28 04:39:40|34131.2|34011.2|34129.4|34009.4|34131.3|34011.3|34126.9|34006.9|8
1648442390000|2022-03-28 04:39:50|34130.2|34010.2|34130.3|34010.3|34131.1|34011.1|34130.2|34010.2|11
1648442400000|2022-03-28 04:40:00|34130.9|34010.9|34128.5|34008.5|34131.6|34011.6|34128.5|34008.5|12
1648442410000|2022-03-28 04:40:10|34128.6|34008.6|34128.8|34008.8|34129.1|34009.1|34128.5|34008.5|9
1648442420000|2022-03-28 04:40:20|34128.6|34008.6|34128.1|34008.1|34129.4|34009.4|34127.4|34007.4|12
1648442430000|2022-03-28 04:40:30|34128.6|34008.6|34127.6|34007.6|34128.7|34008.7|34124.4|34004.4|20
1648442440000|2022-03-28 04:40:40|34128.4|34008.4|34128.1|34008.1|34129.4|34009.4|34126.7|34006.7|16
1648442450000|2022-03-28 04:40:50|34128.6|34008.6|34130.1|34010.1|34130.1|34010.1|34128.6|34008.6|13
1648442460000|2022-03-28 04:41:00|34130.2|34010.2|34129.1|34009.1|34130.6|34010.6|34128.4|34008.4|15
1648442470000|2022-03-28 04:41:10|34129.2|34009.2|34129|34009|34129.6|34009.6|34129|34009|9
1648442480000|2022-03-28 04:41:20|34128.8|34008.8|34129.3|34009.3|34129.3|34009.3|34128.8|34008.8|7
1648442490000|2022-03-28 04:41:30|34130.2|34010.2|34126.5|34006.5|34130.5|34010.5|34120.1|34006.5|10
1648442500000|2022-03-28 04:41:40|34128.6|34008.6|34128.5|34008.5|34128.6|34008.6|34127.2|34007.2|9
1648442510000|2022-03-28 04:41:50|34128.6|34008.6|34128.9|34008.9|34130|34010|34126.8|34006.8|13
1648442520000|2022-03-28 04:42:00|34129.3|34009.3|34130.6|34010.6|34130.6|34010.6|34128.2|34008.2|11
1648442530000|2022-03-28 04:42:10|34130.8|34010.8|34129.5|34009.5|34131.5|34011.5|34128.9|34008.9|13
1648442540000|2022-03-28 04:42:20|34129.4|34009.4|34130|34010|34130|34010|34129.4|34009.4|7
1648442550000|2022-03-28 04:42:30|34131.1|34011.1|34130|34010|34131.4|34011.4|34127.8|34007.8|18
1648442560000|2022-03-28 04:42:40|34129.6|34009.6|34130.9|34010.9|34130.9|34010.9|34128.6|34008.6|12
1648442570000|2022-03-28 04:42:50|34130.5|34010.5|34129.7|34009.7|34130.8|34010.8|34128.9|34008.9|12
1648442580000|2022-03-28 04:43:00|34129.8|34009.8|34128.8|34008.8|34129.8|34009.8|34128.8|34008.8|6
1648442590000|2022-03-28 04:43:10|34128.7|34008.7|34129.7|34009.7|34130.1|34010.1|34128.7|34008.7|13
1648442600000|2022-03-28 04:43:20|34129.4|34009.4|34128.1|34008.1|34130.1|34010.1|34128.1|34008.1|7
1648442610000|2022-03-28 04:43:30|34128.4|34008.4|34130.1|34010.1|34130.7|34010.7|34128.3|34008.3|15
1648442620000|2022-03-28 04:43:40|34129.5|34009.5|34128.7|34008.7|34129.8|34009.8|34127.3|34007.3|17
1648442630000|2022-03-28 04:43:50|34128.6|34008.6|34127.4|34007.4|34129.4|34009.4|34127.4|34007.4|10
1648442640000|2022-03-28 04:44:00|34127.6|34007.6|34128.4|34008.4|34128.5|34008.5|34127.2|34007.2|7
1648442650000|2022-03-28 04:44:10|34127|34007|34127.7|34007.7|34128.1|34008.1|34124.7|34004.7|16
1648442660000|2022-03-28 04:44:20|34127.4|34007.4|34124.7|34004.7|34127.4|34007.4|34124.7|34004.7|19
1648442670000|2022-03-28 04:44:30|34124.6|34004.6|34126.2|34006.2|34126.8|34009.9|34120.2|34001.5|21
1648442680000|2022-03-28 04:44:40|34125.8|34005.8|34124.9|34004.9|34126.2|34006.2|34124.9|34004.9|9
1648442690000|2022-03-28 04:44:50|34123|34003|34124.3|34004.3|34125|34005|34123|34003|14
1648442700000|2022-03-28 04:45:00|34124.6|34004.6|34124.7|34004.7|34125.1|34005.1|34124.4|34004.4|12
1648442710000|2022-03-28 04:45:10|34124.5|34004.5|34125|34005|34125.5|34005.5|34124.5|34004.5|11
1648442720000|2022-03-28 04:45:20|34122.2|34002.2|34125.4|34005.4|34125.5|34005.5|34122.2|34002.2|15
1648442730000|2022-03-28 04:45:30|34125.6|34005.6|34124.8|34004.8|34125.6|34005.6|34124.4|34004.4|13
1648442740000|2022-03-28 04:45:40|34125|34005|34124.6|34004.6|34125.8|34005.8|34124|34004|16
1648442750000|2022-03-28 04:45:50|34124.5|34004.5|34124.6|34004.6|34125|34005|34124|34004|15
1648442760000|2022-03-28 04:46:00|34124.2|34004.2|34125.1|34005.1|34125.6|34005.6|34124.2|34004.2|7
1648442770000|2022-03-28 04:46:10|34121.4|34001.4|34123.6|34003.6|34125.6|34005.6|34121.4|34001.4|18
1648442780000|2022-03-28 04:46:20|34123.8|34003.8|34122.9|34002.9|34124.2|34004.2|34122.5|34002.5|20
1648442790000|2022-03-28 04:46:30|34122.5|34002.5|34122.4|34002.4|34123.3|34003.3|34122|34002|17
1648442800000|2022-03-28 04:46:40|34122.5|34002.5|34125|34005|34125.6|34005.6|34122.1|34002.1|20
1648442810000|2022-03-28 04:46:50|34125.4|34005.4|34128.1|34008.1|34128.1|34008.1|34125.4|34005.4|10
1648442820000|2022-03-28 04:47:00|34128.2|34008.2|34127.2|34007.2|34128.2|34008.2|34127.1|34007.1|7
1648442830000|2022-03-28 04:47:10|34128.3|34008.3|34126.3|34006.3|34128.3|34008.3|34122.2|34002.2|24
1648442840000|2022-03-28 04:47:20|34126.2|34006.2|34123.6|34003.6|34126.9|34006.9|34123.4|34003.4|14
1648442850000|2022-03-28 04:47:30|34124.2|34004.2|34125|34005|34125.8|34005.8|34124.2|34004.2|13
1648442860000|2022-03-28 04:47:40|34125.3|34005.3|34123.9|34003.9|34125.3|34005.3|34123.8|34003.8|13
1648442870000|2022-03-28 04:47:50|34123.7|34003.7|34124.7|34004.7|34125.3|34005.3|34121.4|34001.4|21
1648442880000|2022-03-28 04:48:00|34124.9|34004.9|34124|34004|34125.9|34005.9|34123.9|34003.9|20
1648442890000|2022-03-28 04:48:10|34123.9|34003.9|34122.2|34002.2|34124.1|34004.1|34120.2|34000.2|11
1648442900000|2022-03-28 04:48:20|34122.1|34002.1|34121.7|34001.7|34122.1|34002.1|34121.3|34001.3|8
1648442910000|2022-03-28 04:48:30|34121.6|34001.6|34122.2|34002.2|34122.4|34002.4|34119.8|33999.8|11
1648442920000|2022-03-28 04:48:40|34122.1|34002.1|34123.7|34003.7|34123.7|34003.7|34120.4|34000.4|13
1648442930000|2022-03-28 04:48:50|34123.3|34003.3|34122.6|34002.6|34123.3|34003.3|34121.8|34001.8|8
1648442940000|2022-03-28 04:49:00|34118.5|33998.5|34121.9|34001.9|34121.9|34001.9|34118.5|33998.5|8
1648442950000|2022-03-28 04:49:10|34122.2|34002.2|34121.7|34001.7|34122.7|34002.7|34121.1|34001.1|16
1648442960000|2022-03-28 04:49:20|34119|33999|34121.5|34001.5|34121.6|34001.6|34119|33999|11
1648442970000|2022-03-28 04:49:30|34121.4|34001.4|34121.8|34001.8|34122.2|34002.2|34120.8|34000.8|9
1648442980000|2022-03-28 04:49:40|34121.7|34001.7|34122.7|34002.7|34123.2|34003.2|34121.4|34001.4|8
1648442990000|2022-03-28 04:49:50|34122.6|34002.6|34120.3|34000.3|34124.2|34004.2|34117.5|33997.5|17
1648443000000|2022-03-28 04:50:00|34120.8|34000.8|34119.6|33999.6|34120.8|34000.8|34119.4|33999.4|19
1648443010000|2022-03-28 04:50:10|34119.4|33999.4|34121.1|34001.1|34121.3|34001.3|34119.3|33999.3|16
1648443020000|2022-03-28 04:50:20|34119.2|33999.2|34120.8|34000.8|34120.8|34000.8|34119.2|33999.2|10
1648443030000|2022-03-28 04:50:30|34121|34001|34123.4|34003.4|34123.8|34003.8|34120.7|34000.7|17
1648443040000|2022-03-28 04:50:40|34123.8|34003.8|34124.5|34004.5|34124.5|34004.5|34120.2|34000.2|17
1648443050000|2022-03-28 04:50:50|34124.7|34004.7|34124.3|34004.3|34124.9|34004.9|34123.1|34003.1|10
1648443060000|2022-03-28 04:51:00|34124.1|34004.1|34123.5|34003.5|34124.1|34004.1|34122.4|34002.4|11
1648443070000|2022-03-28 04:51:10|34123.3|34003.3|34122.7|34002.7|34123.3|34003.3|34120.5|34000.5|11
1648443080000|2022-03-28 04:51:20|34121.8|34001.8|34122.9|34002.9|34123.6|34003.6|34121.8|34001.8|9
1648443090000|2022-03-28 04:51:30|34120.6|34000.6|34123.8|34003.8|34124|34004|34120.6|34000.6|7
1648443100000|2022-03-28 04:51:40|34123.2|34003.2|34124.9|34004.9|34125.5|34005.5|34123.2|34003.2|12
1648443110000|2022-03-28 04:51:50|34125.1|34005.1|34125|34005|34125.1|34005.1|34123.7|34003.7|10
1648443120000|2022-03-28 04:52:00|34125.3|34005.3|34123.7|34003.7|34125.5|34005.5|34122.7|34002.7|10
1648443130000|2022-03-28 04:52:10|34124.3|34004.3|34125.5|34005.5|34125.5|34005.5|34123.6|34003.6|12
1648443140000|2022-03-28 04:52:20|34125.6|34005.6|34124.5|34004.5|34125.8|34005.8|34123.6|34003.6|14
1648443150000|2022-03-28 04:52:30|34127|34007|34126.6|34006.6|34127.4|34007.4|34125.8|34005.8|23
1648443160000|2022-03-28 04:52:40|34126.1|34006.1|34126.4|34006.4|34126.8|34006.8|34125.8|34005.8|8
1648443170000|2022-03-28 04:52:50|34126.3|34006.3|34126.1|34006.1|34126.4|34006.4|34118.1|34002.5|11
1648443180000|2022-03-28 04:53:00|34125.6|34005.6|34125.3|34005.3|34125.7|34005.7|34124.2|34004.2|9
1648443190000|2022-03-28 04:53:10|34124.5|34004.5|34126.8|34006.8|34127|34007|34124.5|34004.5|9
1648443200000|2022-03-28 04:53:20|34126.7|34006.7|34124.4|34004.4|34127|34007|34123.3|34003.3|10
1648443210000|2022-03-28 04:53:30|34124.8|34004.8|34126|34006|34126.3|34006.3|34124.7|34004.7|9
1648443220000|2022-03-28 04:53:40|34126.6|34006.6|34125.4|34005.4|34126.6|34006.6|34122|34002|10
1648443230000|2022-03-28 04:53:50|34125.6|34005.6|34126.7|34006.7|34127.5|34007.5|34125.1|34005.1|12
1648443240000|2022-03-28 04:54:00|34126.2|34006.2|34125.3|34005.3|34127.7|34007.7|34124.6|34004.6|21
1648443250000|2022-03-28 04:54:10|34125.6|34005.6|34129.1|34009.1|34129.1|34009.1|34125.6|34005.6|12
1648443260000|2022-03-28 04:54:20|34128.6|34008.6|34128.3|34008.3|34129|34009|34128.1|34008.1|11
1648443270000|2022-03-28 04:54:30|34127.9|34007.9|34121.7|34001.7|34128.4|34008.4|34118.7|33998.7|8
1648443280000|2022-03-28 04:54:40|34124.7|34004.7|34127.3|34007.3|34129|34009|34124.7|34004.7|10
1648443290000|2022-03-28 04:54:50|34113|33993|34123.2|34003.2|34123.8|34003.8|34113|33993|6
1648443300000|2022-03-28 04:55:00|34122.9|34002.9|34124|34004|34124.4|34004.4|34122.9|34002.9|15
1648443310000|2022-03-28 04:55:10|34117.4|33997.4|34127.5|34007.5|34127.5|34007.5|34117.4|33997.4|14
1648443320000|2022-03-28 04:55:20|34127.4|34007.4|34126|34006|34128|34008|34126|34006|15
1648443330000|2022-03-28 04:55:30|34102.4|33982.4|34125.7|34005.7|34128.5|34008.5|34102.4|33982.4|14
1648443340000|2022-03-28 04:55:40|34126.4|34006.4|34125|34005|34126.4|34006.4|34124.7|34004.7|13
1648443350000|2022-03-28 04:55:50|34114.6|33994.6|34121.4|34001.4|34121.4|34001.4|34114.6|33994.6|11
1648443360000|2022-03-28 04:56:00|34121.5|34001.5|34118|33998|34122.3|34002.3|34118|33998|11
1648443370000|2022-03-28 04:56:10|34121.4|34001.4|34123.9|34003.9|34125.3|34005.3|34121.4|34001.4|15
1648443380000|2022-03-28 04:56:20|34121.1|34001.1|34124.9|34004.9|34125.7|34005.7|34121.1|34001.1|16
1648443390000|2022-03-28 04:56:30|34124.7|34004.7|34122.8|34002.8|34124.7|34004.7|34122.7|34002.7|20
1648443400000|2022-03-28 04:56:40|34122.9|34002.9|34122.6|34002.6|34122.9|34002.9|34120.1|34000.1|13
1648443410000|2022-03-28 04:56:50|34122.7|34002.7|34122.5|34002.5|34122.7|34002.7|34121.6|34001.6|5
1648443420000|2022-03-28 04:57:00|34122.6|34002.6|34124|34004|34125.5|34005.5|34120.6|34000.6|22
1648443430000|2022-03-28 04:57:10|34124.1|34004.1|34137.4|34017.4|34141.5|34021.5|34112|34003.4|24
1648443440000|2022-03-28 04:57:20|34139.8|34019.8|34145.9|34025.9|34145.9|34033.7|34119.5|34011.7|22
1648443450000|2022-03-28 04:57:30|34146.6|34026.6|34158|34038|34158|34049.7|34140.9|34026.6|26
1648443460000|2022-03-28 04:57:40|34157.5|34037.5|34151.5|34037.9|34158.9|34038.9|34151.5|34036|22
1648443470000|2022-03-28 04:57:50|34153.1|34037.6|34149.9|34040.5|34156.8|34042.7|34147.4|34035.8|17
1648443480000|2022-03-28 04:58:00|34152.2|34039.5|34160.6|34040.6|34162.4|34042.4|34152.2|34037.3|25
1648443490000|2022-03-28 04:58:10|34161.8|34041.8|34152.5|34042.9|34162.4|34047.1|34146.4|34038.7|39
1648443500000|2022-03-28 04:58:20|34159.8|34039.8|34160.6|34040.6|34160.6|34057.3|34126.1|34037.3|39
1648443510000|2022-03-28 04:58:30|34161.3|34041.3|34157.7|34037.7|34164.8|34044.8|34157|34037|31
1648443520000|2022-03-28 04:58:40|34157.6|34037.6|34157.9|34037.9|34162.1|34042.1|34155|34035.8|25
1648443530000|2022-03-28 04:58:50|34158.2|34038.2|34158.5|34038.5|34158.7|34038.7|34155.5|34037.4|28
1648443540000|2022-03-28 04:59:00|34158.1|34038.1|34157.6|34037.6|34159.7|34058.3|34127.4|34036.6|33
1648443550000|2022-03-28 04:59:10|34157.4|34037.4|34159.5|34039.5|34159.8|34043.9|34145.9|34036.5|33
1648443560000|2022-03-28 04:59:20|34158.2|34038.2|34162.2|34042.2|34162.2|34055.1|34125|34036.2|34
1648443570000|2022-03-28 04:59:30|34160.7|34040.7|34160.6|34040.6|34163|34043.2|34154.8|34038.5|32
1648443580000|2022-03-28 04:59:40|34160.9|34040.9|34160.8|34040.8|34160.9|34041.3|34154.5|34038.3|32
1648443590000|2022-03-28 04:59:50|34160.5|34040.5|34161.2|34041.2|34161.7|34045.9|34151.7|34037.1|32
1648443600000|2022-03-28 05:00:00|34161.8|34041.8|34164|34044|34166.4|34047.5|34146.4|34041.4|29
1648443610000|2022-03-28 05:00:10|34166.3|34046.3|34164.2|34044.2|34166.6|34046.6|34162.8|34042.8|30
1648443620000|2022-03-28 05:00:20|34163.6|34043.6|34161|34041|34164|34044|34157.8|34040.1|20
1648443630000|2022-03-28 05:00:30|34159.7|34040.8|34157.6|34038.6|34164.7|34044.7|34157.6|34038.6|22
1648443640000|2022-03-28 05:00:40|34156|34040|34161.6|34041.6|34162.2|34042.2|34156|34039.2|21
1648443650000|2022-03-28 05:00:50|34162.6|34042.6|34165.8|34045.8|34166|34046|34144.9|34041.3|24
1648443660000|2022-03-28 05:01:00|34165.3|34045.3|34153.2|34040.1|34167.1|34047.1|34153.2|34040.1|22
1648443670000|2022-03-28 05:01:10|34157.3|34044.9|34163.1|34043.1|34168.4|34048.4|34151.4|34037.3|28
1648443680000|2022-03-28 05:01:20|34163.2|34043.2|34161.9|34041.9|34164.3|34044.3|34156.8|34037.4|20
1648443690000|2022-03-28 05:01:30|34163.6|34043.6|34162.5|34042.5|34164.5|34044.5|34162.5|34042.5|24
1648443700000|2022-03-28 05:01:40|34163.5|34043.5|34166.6|34046.6|34166.6|34046.6|34159.2|34039.2|19
1648443710000|2022-03-28 05:01:50|34165.7|34045.7|34166.3|34046.3|34167.4|34047.4|34162|34044.9|25
1648443720000|2022-03-28 05:02:00|34166.2|34046.2|34164.5|34044.5|34167.3|34047.3|34160.2|34040.2|25
1648443730000|2022-03-28 05:02:10|34165.6|34045.6|34168|34048|34172.4|34052.4|34164.4|34045.6|29
1648443740000|2022-03-28 05:02:20|34169.5|34049.5|34166.7|34046.7|34169.8|34049.8|34161.5|34046.4|24
1648443750000|2022-03-28 05:02:30|34163.9|34047.4|34167.9|34047.9|34167.9|34047.9|34163.9|34046.4|21
1648443760000|2022-03-28 05:02:40|34167.7|34047.7|34164.4|34047.3|34171.6|34051.6|34152.6|34046.3|22
1648443770000|2022-03-28 05:02:50|34166.8|34046.8|34170.8|34050.8|34172.4|34052.4|34157.3|34044.2|26
1648443780000|2022-03-28 05:03:00|34171.9|34051.9|34170.3|34050.3|34171.9|34051.9|34170|34050|22
1648443790000|2022-03-28 05:03:10|34170.2|34050.2|34163.9|34047.9|34170.4|34050.4|34161.4|34044.4|21
1648443800000|2022-03-28 05:03:20|34165.2|34047.7|34165.9|34049.3|34168.5|34050|34165.2|34046.8|23
1648443810000|2022-03-28 05:03:30|34163.6|34050.8|34170.2|34050.2|34170.5|34050.8|34160.7|34046.3|24
1648443820000|2022-03-28 05:03:40|34169.9|34049.9|34171.1|34051.1|34171.1|34051.1|34139|34042.3|25
1648443830000|2022-03-28 05:03:50|34170.2|34050.2|34170.3|34050.3|34171.8|34051.8|34158.4|34045|25
1648443840000|2022-03-28 05:04:00|34171|34051|34170|34050|34171|34051|34169.6|34049.6|21
1648443850000|2022-03-28 05:04:10|34169.8|34049.8|34169.7|34049.7|34170.3|34050.3|34169.2|34049.2|17
1648443860000|2022-03-28 05:04:20|34169.6|34049.6|34166.7|34046.7|34170.3|34050.3|34162.1|34044.5|18
1648443870000|2022-03-28 05:04:30|34166.8|34046.8|34166.2|34046.2|34166.9|34046.9|34158.5|34044.6|15
1648443880000|2022-03-28 05:04:40|34166.1|34046.1|34170.4|34050.4|34174.9|34054.9|34154.5|34046.1|25
1648443890000|2022-03-28 05:04:50|34171.2|34051.2|34170.9|34050.9|34172.2|34052.2|34170.4|34050.4|25
1648443900000|2022-03-28 05:05:00|34169.8|34049.8|34167.5|34047.5|34170.3|34050.3|34162.6|34045.8|21
1648443910000|2022-03-28 05:05:10|34165.8|34048.1|34167.2|34047.2|34168.1|34051.1|34161.4|34046.2|19
1648443920000|2022-03-28 05:05:20|34167|34047|34165|34048.2|34167.9|34049.2|34162.7|34046.1|18
1648443930000|2022-03-28 05:05:30|34151.9|34044.4|34166.6|34046.6|34181.4|34065|34151.9|34044.4|29
1648443940000|2022-03-28 05:05:40|34167.7|34047.7|34166.7|34046.7|34167.7|34047.7|34166.3|34046.3|19
1648443950000|2022-03-28 05:05:50|34166.5|34046.5|34168|34048|34169.4|34049.4|34166.5|34046.5|16
1648443960000|2022-03-28 05:06:00|34167.4|34047.4|34167.3|34047.3|34169.5|34049.5|34163.1|34043.2|21
1648443970000|2022-03-28 05:06:10|34171.5|34051.5|34164.1|34044.1|34174.2|34054.2|34164.1|34044.1|25
1648443980000|2022-03-28 05:06:20|34164.6|34045.5|34169.1|34049.1|34169.8|34050.9|34164|34044|26
1648443990000|2022-03-28 05:06:30|34168.8|34048.8|34168.7|34048.7|34170.3|34050.3|34165.9|34048.2|19
1648444000000|2022-03-28 05:06:40|34168.5|34048.5|34169.3|34049.3|34169.9|34049.9|34168.5|34048.5|15
1648444010000|2022-03-28 05:06:50|34169|34049|34171.3|34051.3|34171.3|34051.3|34165.6|34048.5|17
1648444020000|2022-03-28 05:07:00|34169.6|34049.6|34175.8|34055.8|34177.9|34057.9|34160.6|34047.6|26
1648444030000|2022-03-28 05:07:10|34174.2|34054.2|34165.5|34045.5|34175.7|34055.7|34164.7|34044.7|17
1648444040000|2022-03-28 05:07:20|34166.7|34046.7|34170.4|34050.4|34171.1|34051.1|34164.7|34044.7|17
1648444050000|2022-03-28 05:07:30|34170.1|34050.1|34167.3|34047.3|34171.4|34051.4|34165.5|34045.5|18
1648444060000|2022-03-28 05:07:40|34167.4|34047.4|34168.6|34049.7|34171.8|34051.8|34165.5|34046.9|18
1648444070000|2022-03-28 05:07:50|34168.3|34049.4|34161.6|34047.8|34175.7|34055.7|34158|34047.1|19
1648444080000|2022-03-28 05:08:00|34165.5|34045.5|34171.5|34051.5|34174.6|34054.6|34165.5|34045.5|21
1648444090000|2022-03-28 05:08:10|34171.4|34051.4|34164|34044|34171.8|34051.8|34161.1|34044|19
1648444100000|2022-03-28 05:08:20|34165.5|34045.5|34168.3|34048.6|34170.4|34050.4|34165.1|34045.1|17
1648444110000|2022-03-28 05:08:30|34170.1|34050.1|34163.5|34045.4|34171.5|34051.5|34162.9|34045.4|22
1648444120000|2022-03-28 05:08:40|34166|34046.4|34166.8|34046.8|34166.8|34047.9|34161.2|34045.7|14
1648444130000|2022-03-28 05:08:50|34167.2|34047.2|34163.6|34043.6|34167.8|34047.8|34160.3|34042.8|15
1648444140000|2022-03-28 05:09:00|34164.9|34044.9|34169.8|34049.8|34170.7|34050.7|34155|34040.3|21
1648444150000|2022-03-28 05:09:10|34169.5|34049.5|34163.9|34044.8|34171.9|34051.9|34162.4|34043.7|20
1648444160000|2022-03-28 05:09:20|34166.8|34046.8|34168.2|34048.2|34168.2|34050.4|34164|34045.5|21
1648444170000|2022-03-28 05:09:30|34161.5|34050.8|34167.4|34047.4|34167.9|34050.9|34161.5|34047.4|20
1648444180000|2022-03-28 05:09:40|34167|34047.3|34161.9|34048.1|34170|34050|34161.9|34047.2|9
1648444190000|2022-03-28 05:09:50|34164.9|34047.9|34170.7|34050.7|34171|34051|34164.8|34045.9|17
1648444200000|2022-03-28 05:10:00|34170.4|34050.4|34170.6|34050.6|34171|34051|34169.6|34049.6|25
1648444210000|2022-03-28 05:10:10|34170.4|34050.4|34168.2|34048.2|34172.2|34053.5|34166.4|34048.2|17
1648444220000|2022-03-28 05:10:20|34167.9|34047.9|34168.6|34048.6|34169|34049|34167.9|34047.9|17
1648444230000|2022-03-28 05:10:30|34168.3|34048.3|34169.4|34049.4|34170.3|34050.3|34164.7|34048.3|16
1648444240000|2022-03-28 05:10:40|34169.3|34049.3|34169.7|34049.7|34169.8|34050.6|34164.4|34047.9|20
1648444250000|2022-03-28 05:10:50|34169.3|34049.3|34168.1|34048.1|34169.7|34049.7|34167.8|34047.8|21
1648444260000|2022-03-28 05:11:00|34167.5|34047.5|34167.1|34047.1|34168.8|34048.8|34167|34047|21
1648444270000|2022-03-28 05:11:10|34167.4|34047.4|34166.7|34046.7|34167.6|34051.5|34160.4|34046.5|20
1648444280000|2022-03-28 05:11:20|34166.2|34046.8|34168|34048|34168|34048|34166.2|34046.5|19
1648444290000|2022-03-28 05:11:30|34167.4|34047.4|34168.2|34048.2|34169|34049|34166.7|34046.7|19
1648444300000|2022-03-28 05:11:40|34168.1|34048.1|34166.4|34046.4|34169.6|34053.5|34156.1|34046.1|25
1648444310000|2022-03-28 05:11:50|34167.1|34047.1|34168.9|34048.9|34168.9|34048.9|34167|34047|29
1648444320000|2022-03-28 05:12:00|34167.5|34047.5|34167.7|34047.7|34168.9|34050|34161.6|34047.3|20
1648444330000|2022-03-28 05:12:10|34168.9|34048.9|34163.5|34049.2|34169|34049.2|34163.1|34045.9|21
1648444340000|2022-03-28 05:12:20|34164.1|34048.3|34168.2|34050.3|34168.8|34050.3|34162|34047.1|21
1648444350000|2022-03-28 05:12:30|34163.6|34052.1|34167.7|34047.7|34173.1|34053.2|34158.7|34045.8|29
1648444360000|2022-03-28 05:12:40|34167.9|34047.9|34175.6|34055.6|34175.6|34055.6|34149.5|34045.9|19
1648444370000|2022-03-28 05:12:50|34175.4|34055.4|34165.4|34049.9|34175.4|34055.4|34157.1|34045.5|26
1648444380000|2022-03-28 05:13:00|34165.5|34050.4|34162.8|34049.1|34170.3|34050.8|34161.4|34047.4|23
1648444390000|2022-03-28 05:13:10|34162.2|34048.8|34169.1|34049.1|34169.6|34050.9|34162.2|34047.2|18
1648444400000|2022-03-28 05:13:20|34168.4|34049.5|34162.8|34047.9|34170.8|34050.8|34160.3|34047.9|20
1648444410000|2022-03-28 05:13:30|34164.7|34047.6|34166.8|34048.3|34169.6|34052.6|34160.7|34045.8|21
1648444420000|2022-03-28 05:13:40|34167.4|34048.4|34169.1|34049.1|34169.3|34049.3|34167.4|34048|14
1648444430000|2022-03-28 05:13:50|34168.6|34048.6|34168.8|34048.8|34171.5|34051.5|34164.3|34046.7|15
1648444440000|2022-03-28 05:14:00|34168.2|34048.2|34169.5|34049.5|34169.6|34049.7|34166.7|34046.7|21
1648444450000|2022-03-28 05:14:10|34169|34049|34170.7|34050.7|34170.7|34050.7|34168.7|34048.7|17
1648444460000|2022-03-28 05:14:20|34170.8|34050.8|34167.4|34050.2|34173.2|34053.2|34167.4|34050.2|19
1648444470000|2022-03-28 05:14:30|34168.5|34049.5|34171.5|34051.5|34172.5|34052.5|34168.5|34049.5|19
1648444480000|2022-03-28 05:14:40|34171.6|34051.6|34171.3|34051.3|34174.1|34054.1|34170.7|34050.7|22
1648444490000|2022-03-28 05:14:50|34171.4|34051.4|34169.3|34049.3|34171.4|34054.9|34162.1|34048.6|29
1648444500000|2022-03-28 05:15:00|34168.7|34049.1|34165.9|34047.7|34170.7|34050.7|34162.4|34045.9|19
1648444510000|2022-03-28 05:15:10|34166.9|34046.9|34165.6|34046.1|34167.9|34049.4|34160.3|34045|23
1648444520000|2022-03-28 05:15:20|34167.3|34047.4|34166.6|34046.6|34167.9|34047.9|34161.8|34043.2|23
1648444530000|2022-03-28 05:15:30|34167.7|34047.7|34169.6|34049.6|34170.8|34050.8|34165.9|34045.9|18
1648444540000|2022-03-28 05:15:40|34167.6|34047.6|34166.2|34046.2|34174.4|34054.4|34165.4|34045.4|24
1648444550000|2022-03-28 05:15:50|34166.3|34046.3|34168.1|34048.1|34169.2|34049.2|34166.1|34046.1|20
1648444560000|2022-03-28 05:16:00|34169.1|34049.1|34171.4|34051.4|34171.4|34051.4|34167.7|34047.8|18
1648444570000|2022-03-28 05:16:10|34173.2|34053.2|34163.4|34043.8|34173.5|34053.5|34163.4|34043.8|13
1648444580000|2022-03-28 05:16:20|34158.7|34045.3|34169.6|34049.6|34170.1|34054.8|34158.7|34045.3|11
1648444590000|2022-03-28 05:16:30|34168.9|34049.8|34170.5|34050.5|34171.1|34051.1|34168.9|34049.8|14
1648444600000|2022-03-28 05:16:40|34170.4|34050.4|34168.7|34048.7|34170.9|34050.9|34162.7|34042.7|15
1648444610000|2022-03-28 05:16:50|34167.9|34047.9|34171.3|34051.3|34171.5|34051.5|34166.3|34046.3|20
1648444620000|2022-03-28 05:17:00|34171|34051|34172.4|34052.4|34174|34054|34165.6|34046.8|26
1648444630000|2022-03-28 05:17:10|34172.2|34052.2|34173.3|34053.3|34173.4|34053.4|34172|34052|18
1648444640000|2022-03-28 05:17:20|34173.7|34053.7|34173.2|34053.2|34174.2|34056.3|34165.6|34046.8|17
1648444650000|2022-03-28 05:17:30|34173.5|34053.5|34170.5|34050.5|34173.5|34053.5|34169|34049|27
1648444660000|2022-03-28 05:17:40|34169.7|34049.7|34167.8|34049.5|34171.5|34051.5|34166.8|34049.3|18
1648444670000|2022-03-28 05:17:50|34169.3|34049.3|34169.8|34049.8|34169.8|34049.8|34169|34049|9
1648444680000|2022-03-28 05:18:00|34170|34050|34170.7|34050.7|34173.5|34054.6|34159.8|34049.5|15
1648444690000|2022-03-28 05:18:10|34173.4|34053.4|34170.1|34050.1|34173.7|34053.7|34159.7|34047.4|34
1648444700000|2022-03-28 05:18:20|34170.9|34050.9|34165.6|34045.6|34171.3|34053.2|34153.2|34044.8|28
1648444710000|2022-03-28 05:18:30|34169.4|34049.4|34166.7|34046.7|34169.4|34049.4|34162.5|34042.5|24
1648444720000|2022-03-28 05:18:40|34167.5|34047.5|34168.1|34048.1|34168.1|34048.1|34165.7|34045.7|13
1648444730000|2022-03-28 05:18:50|34167.1|34047.1|34163.4|34046|34168|34048|34161|34042.1|25
1648444740000|2022-03-28 05:19:00|34169|34049|34170.5|34050.5|34172.3|34052.3|34169|34049|19
1648444750000|2022-03-28 05:19:10|34170.3|34050.3|34170.9|34050.9|34171.1|34051.1|34169.8|34049.8|16
1648444760000|2022-03-28 05:19:20|34163.7|34043.7|34168|34048|34168|34048|34163.7|34043.7|21
1648444770000|2022-03-28 05:19:30|34167.9|34047.9|34167.4|34047.4|34168.3|34048.3|34166.6|34046.6|11
1648444780000|2022-03-28 05:19:40|34171.3|34051.3|34172.2|34052.2|34172.5|34052.5|34166.6|34046.6|17
1648444790000|2022-03-28 05:19:50|34161.6|34041.6|34171.2|34051.2|34173|34053|34153.8|34040.6|28
1648444800000|2022-03-28 05:20:00|34169.4|34049.4|34167.6|34047.6|34170.7|34052.1|34163.3|34047.6|18
1648444810000|2022-03-28 05:20:10|34166.7|34046.7|34168|34048|34168.7|34048.7|34164.2|34044.2|22
1648444820000|2022-03-28 05:20:20|34167.9|34047.9|34166.9|34046.9|34168.7|34048.7|34163.7|34043.7|21
1648444830000|2022-03-28 05:20:30|34167|34047|34166.6|34046.6|34168.2|34048.2|34166.6|34046.6|16
1648444840000|2022-03-28 05:20:40|34166.2|34046.2|34172.3|34052.3|34172.3|34052.3|34160.3|34042.2|25
1648444850000|2022-03-28 05:20:50|34172.1|34052.1|34174|34054|34175|34055|34170.9|34050.9|16
1648444860000|2022-03-28 05:21:00|34171.5|34051.5|34171.8|34051.8|34172.2|34052.2|34171.2|34051.2|17
1648444870000|2022-03-28 05:21:10|34171.7|34051.7|34166.8|34046.8|34171.7|34051.7|34160.1|34042.1|17
1648444880000|2022-03-28 05:21:20|34165.9|34045.9|34167.6|34048|34168.7|34048.7|34161.8|34045.2|20
1648444890000|2022-03-28 05:21:30|34165.2|34048.4|34169.6|34049.6|34169.6|34049.6|34160.7|34046.7|23
1648444900000|2022-03-28 05:21:40|34169.4|34049.4|34170.6|34050.6|34170.8|34052|34166.4|34049.4|21
1648444910000|2022-03-28 05:21:50|34170.8|34050.8|34169.5|34049.5|34170.8|34051.4|34160.5|34042.3|23
1648444920000|2022-03-28 05:22:00|34168.9|34048.9|34169.4|34049.4|34169.7|34049.7|34168.9|34048.9|14
1648444930000|2022-03-28 05:22:10|34170.3|34050.3|34166.9|34046.9|34170.3|34050.3|34163|34043|19
1648444940000|2022-03-28 05:22:20|34166.8|34046.8|34167.8|34047.8|34169.7|34049.7|34164.9|34046.2|18
1648444950000|2022-03-28 05:22:30|34168.5|34048.5|34164.1|34044.1|34169.6|34049.6|34163|34043|17
1648444960000|2022-03-28 05:22:40|34164.2|34044.2|34165|34045|34166.8|34046.8|34163.3|34043.3|16
1648444970000|2022-03-28 05:22:50|34165.2|34045.2|34166.1|34046.1|34167.5|34047.5|34163.8|34043.8|19
1648444980000|2022-03-28 05:23:00|34165.9|34045.9|34169.7|34049.7|34171.4|34051.4|34165.9|34045.9|22
1648444990000|2022-03-28 05:23:10|34169.3|34049.3|34165.2|34045.3|34172|34052|34161.9|34045|15
1648445000000|2022-03-28 05:23:20|34165.1|34045.1|34170.4|34050.4|34170.6|34050.6|34164.8|34045|24
1648445010000|2022-03-28 05:23:30|34170.7|34050.7|34171.2|34051.2|34171.2|34051.2|34157.7|34049.4|21
1648445020000|2022-03-28 05:23:40|34174.8|34054.8|34166.1|34046.1|34174.8|34054.8|34153.4|34040.1|14
1648445030000|2022-03-28 05:23:50|34167.5|34047.5|34166.5|34046.5|34171.7|34051.7|34164.2|34045.7|20
1648445040000|2022-03-28 05:24:00|34164.6|34048.1|34165|34046.4|34167.7|34050.1|34160|34045.6|24
1648445050000|2022-03-28 05:24:10|34165.6|34045.6|34167.5|34049.3|34170|34050|34163.8|34045.6|16
1648445060000|2022-03-28 05:24:20|34168.5|34048.5|34170.7|34050.7|34173.6|34053.6|34163.3|34046.4|28
1648445070000|2022-03-28 05:24:30|34170.3|34050.3|34169|34049|34173.4|34053.4|34167.7|34047.7|28
1648445080000|2022-03-28 05:24:40|34170.6|34050.6|34174.2|34054.2|34174.8|34054.8|34167.6|34047.6|21
1648445090000|2022-03-28 05:24:50|34173.3|34053.3|34167.5|34047.5|34173.3|34053.3|34160.5|34044.8|18
1648445100000|2022-03-28 05:25:00|34166.8|34046.8|34167.2|34047.2|34167.8|34047.8|34166.1|34046.1|25
1648445110000|2022-03-28 05:25:10|34166.1|34047.3|34163.6|34048|34168.6|34048.6|34163.6|34045.8|18
1648445120000|2022-03-28 05:25:20|34163.3|34048.9|34168.7|34048.7|34168.7|34048.9|34163.3|34046.1|18
1648445130000|2022-03-28 05:25:30|34168.1|34048.1|34169.3|34049.3|34170.2|34050.2|34167.5|34047.5|18
1648445140000|2022-03-28 05:25:40|34169.7|34049.7|34167.3|34047.3|34170|34050|34167|34047|28
1648445150000|2022-03-28 05:25:50|34166.8|34046.8|34166.9|34046.9|34168.3|34049.5|34162.6|34045.3|27
1648445160000|2022-03-28 05:26:00|34167|34047|34163.3|34049.6|34167.9|34050|34161.6|34046.3|23
1648445170000|2022-03-28 05:26:10|34163.8|34049.5|34169.1|34049.1|34170.3|34051.3|34163.4|34047.9|13
1648445180000|2022-03-28 05:26:20|34167.8|34049.5|34152.5|34045.3|34170.4|34051.8|34152.5|34045.3|20
1648445190000|2022-03-28 05:26:30|34163.7|34043.7|34171.1|34051.1|34171.1|34051.1|34163.7|34043.7|21
1648445200000|2022-03-28 05:26:40|34169.7|34049.7|34167.5|34047.5|34170.9|34050.9|34160.7|34046.2|22
1648445210000|2022-03-28 05:26:50|34167.4|34047.4|34163.2|34050.3|34169.5|34053.3|34163|34047.1|24
1648445220000|2022-03-28 05:27:00|34163.1|34049.4|34168.3|34048.3|34169.2|34049.7|34163.1|34047.6|19
1648445230000|2022-03-28 05:27:10|34169.3|34049.3|34169.8|34049.8|34170.8|34053|34164.2|34045.5|22
1648445240000|2022-03-28 05:27:20|34169.6|34049.6|34168.4|34048.4|34170.8|34050.8|34160.9|34044.9|25
1648445250000|2022-03-28 05:27:30|34167.5|34047.5|34167.7|34047.7|34168.9|34048.9|34166.7|34046.7|14
1648445260000|2022-03-28 05:27:40|34167.5|34047.5|34166.3|34046.3|34168.7|34048.7|34164.3|34045.9|14
1648445270000|2022-03-28 05:27:50|34166.1|34046.1|34168.5|34048.5|34168.7|34048.7|34166|34046|21
1648445280000|2022-03-28 05:28:00|34167.6|34047.6|34166.1|34046.1|34169.7|34049.7|34158.6|34044.7|15
1648445290000|2022-03-28 05:28:10|34164.8|34046|34165.2|34045.2|34171.3|34051.3|34158|34043.7|22
1648445300000|2022-03-28 05:28:20|34169.8|34049.8|34169.4|34049.4|34171|34051|34151.7|34048.2|20
1648445310000|2022-03-28 05:28:30|34170.8|34050.8|34169.9|34049.9|34172|34052|34169.9|34049.9|19
1648445320000|2022-03-28 05:28:40|34169.6|34049.6|34161.4|34049.7|34170.5|34051|34161.1|34046.1|21
1648445330000|2022-03-28 05:28:50|34160.8|34048.7|34171|34051|34171|34051|34160.8|34046.7|18
1648445340000|2022-03-28 05:29:00|34170.7|34050.7|34170.2|34050.2|34170.7|34050.7|34163.8|34043.8|24
1648445350000|2022-03-28 05:29:10|34170|34050|34169.8|34049.8|34170.6|34052.4|34166.9|34049.7|15
1648445360000|2022-03-28 05:29:20|34152|34051.7|34164.1|34048.7|34169.8|34052.3|34152|34045.8|25
1648445370000|2022-03-28 05:29:30|34158.8|34054.2|34166.5|34046.8|34166.6|34054.2|34158.8|34046.5|23
1648445380000|2022-03-28 05:29:40|34159.5|34045.7|34167.8|34047.8|34168|34048.8|34159.5|34042.9|18
1648445390000|2022-03-28 05:29:50|34168|34048|34170.4|34050.4|34171.4|34051.4|34165|34046.4|22
1648445400000|2022-03-28 05:30:00|34170.5|34050.5|34174.4|34054.4|34174.4|34054.4|34169.3|34050.1|23
1648445410000|2022-03-28 05:30:10|34174.8|34054.8|34166.5|34046.5|34174.8|34054.8|34162|34042|21
1648445420000|2022-03-28 05:30:20|34167.8|34047.8|34167|34047|34171.4|34051.4|34164.1|34044.1|17
1648445430000|2022-03-28 05:30:30|34166.8|34046.8|34167.7|34047.7|34169.1|34049.1|34165.2|34045.2|14
1648445440000|2022-03-28 05:30:40|34167.9|34047.9|34170.8|34050.8|34170.8|34050.8|34163.3|34043.3|17
1648445450000|2022-03-28 05:30:50|34171.5|34051.5|34170.2|34050.2|34173.1|34053.1|34159.7|34039.7|22
1648445460000|2022-03-28 05:31:00|34170.5|34050.5|34165.4|34045.4|34173|34053|34160.1|34040.1|25
1648445470000|2022-03-28 05:31:10|34166.2|34046.2|34168.7|34048.7|34173.1|34053.1|34164.9|34044.9|26
1648445480000|2022-03-28 05:31:20|34169.1|34049.1|34169.7|34049.7|34169.7|34049.7|34165.3|34046.3|30
1648445490000|2022-03-28 05:31:30|34169.2|34049.2|34164.6|34044.6|34170.3|34050.3|34163.2|34044.6|24
1648445500000|2022-03-28 05:31:40|34166.1|34046.1|34167.2|34048.1|34171.1|34051.9|34161.5|34045.6|23
1648445510000|2022-03-28 05:31:50|34165.8|34048|34166.4|34046.4|34169.6|34050.2|34163.9|34044.7|23
1648445520000|2022-03-28 05:32:00|34166.1|34046.1|34168.6|34048.6|34169.3|34049.3|34166.1|34046.1|21
1648445530000|2022-03-28 05:32:10|34168.5|34048.5|34165|34047.2|34169.7|34049.7|34161.1|34045.3|24
1648445540000|2022-03-28 05:32:20|34162.7|34047|34164.1|34047.7|34168.9|34050.3|34161.4|34045.7|22
1648445550000|2022-03-28 05:32:30|34165.8|34048|34169.7|34049.7|34169.7|34049.7|34165.4|34046.9|19
1648445560000|2022-03-28 05:32:40|34170|34050|34169.7|34049.7|34171.1|34051.1|34169.7|34049.7|20
1648445570000|2022-03-28 05:32:50|34169.6|34049.6|34168|34048|34169.9|34049.9|34158.5|34045.2|19
1648445580000|2022-03-28 05:33:00|34168.2|34048.2|34171.3|34051.3|34172.1|34052.1|34167.6|34047.6|21
1648445590000|2022-03-28 05:33:10|34169.5|34050.7|34164.6|34051.1|34170.7|34052.7|34158.5|34047.5|21
1648445600000|2022-03-28 05:33:20|34163.9|34052.2|34166.6|34046.6|34171.1|34052.2|34163.9|34046.6|15
1648445610000|2022-03-28 05:33:30|34168.2|34048.2|34168.5|34048.5|34169.9|34049.9|34165.5|34046|19
1648445620000|2022-03-28 05:33:40|34168.8|34048.8|34178|34058|34179|34064.7|34138.2|34048.8|27
1648445630000|2022-03-28 05:33:50|34174|34057.1|34172.4|34054.7|34179.3|34060.5|34164.8|34050.8|36
1648445640000|2022-03-28 05:34:00|34175.3|34055.3|34167.5|34059.9|34175.8|34062.6|34164.1|34053.1|28
1648445650000|2022-03-28 05:34:10|34167.4|34059.7|34177.6|34057.6|34178.2|34059.7|34164|34053.2|29
1648445660000|2022-03-28 05:34:20|34177.2|34057.2|34177|34060.4|34182.4|34062.4|34176.4|34057.2|28
1648445670000|2022-03-28 05:34:30|34176.7|34060.1|34171.1|34061.9|34178.8|34062.3|34165.5|34058.3|28
1648445680000|2022-03-28 05:34:40|34172.7|34062.4|34177.6|34059.7|34178.2|34062.9|34170.3|34058.3|24
1648445690000|2022-03-28 05:34:50|34177.5|34060.7|34167.3|34062.3|34180.5|34065.2|34163.5|34059.8|27
1648445700000|2022-03-28 05:35:00|34166.1|34062.2|34169.5|34059.5|34183.4|34066.7|34166.1|34058.9|33
1648445710000|2022-03-28 05:35:10|34171.4|34060.5|34171.9|34061.2|34173.4|34062.1|34168.8|34059|23
1648445720000|2022-03-28 05:35:20|34171.6|34060.9|34163.3|34060.1|34173.3|34062.8|34163.3|34060|21
1648445730000|2022-03-28 05:35:30|34164.1|34059.8|34159.2|34061.1|34179.1|34062.7|34159.2|34059.1|23
1648445740000|2022-03-28 05:35:40|34173.5|34068.9|34178.2|34058.9|34183.9|34069.8|34160.1|34058.9|27
1648445750000|2022-03-28 05:35:50|34165.8|34055|34181|34061|34181.7|34067.1|34160.6|34055|25
1648445760000|2022-03-28 05:36:00|34179.2|34059.2|34173.2|34064|34182.3|34064.6|34161.9|34057.6|26
1648445770000|2022-03-28 05:36:10|34172.9|34063.7|34171.9|34062.7|34172.9|34063.7|34170.1|34061|22
1648445780000|2022-03-28 05:36:20|34171.6|34062.4|34173.5|34061.6|34173.6|34066.5|34165.4|34060.6|20
1648445790000|2022-03-28 05:36:30|34178.4|34066.1|34175.5|34064.3|34184.7|34067|34164.9|34056.1|29
1648445800000|2022-03-28 05:36:40|34175.4|34065.7|34182.3|34062.3|34188.2|34068.2|34160|34058.1|26
1648445810000|2022-03-28 05:36:50|34182.9|34062.9|34172.3|34061.8|34182.9|34064|34170.1|34060|25
1648445820000|2022-03-28 05:37:00|34170.1|34062.1|34170.2|34061.7|34176.1|34063.9|34165.9|34058.9|17
1648445830000|2022-03-28 05:37:10|34171.9|34062.1|34169.7|34061|34178.2|34063.2|34168.5|34056.6|33
1648445840000|2022-03-28 05:37:20|34169.9|34060.8|34175.5|34061.5|34176.8|34071|34155.8|34060.4|23
1648445850000|2022-03-28 05:37:30|34176.8|34061.6|34164.7|34058.5|34176.8|34064.9|34164.7|34058.4|28
1648445860000|2022-03-28 05:37:40|34165.9|34058.6|34178.3|34059.3|34182.5|34070.5|34160.3|34058.6|28
1648445870000|2022-03-28 05:37:50|34179.3|34058.7|34176.5|34062.1|34180.1|34064.4|34176.1|34058.7|27
1648445880000|2022-03-28 05:38:00|34177.6|34061.3|34178.2|34059.5|34178.2|34067.2|34174.1|34055.5|26
1648445890000|2022-03-28 05:38:10|34178.1|34059.4|34181.5|34062.9|34182.1|34064|34174.3|34058.6|13
1648445900000|2022-03-28 05:38:20|34183.2|34063.2|34172|34063.2|34183.2|34063.4|34166.1|34057.5|20
1648445910000|2022-03-28 05:38:30|34169.4|34062.9|34182.2|34062.2|34182.2|34065.6|34166.6|34055.7|20
1648445920000|2022-03-28 05:38:40|34179.2|34059.2|34178.1|34063.8|34181.1|34064.6|34165.3|34052.2|25
1648445930000|2022-03-28 05:38:50|34180.2|34063.1|34170.1|34062.3|34180.3|34063.2|34162.3|34059.8|25
1648445940000|2022-03-28 05:39:00|34168.3|34062.1|34169.9|34062.4|34172.7|34064.6|34167.4|34061.2|24
1648445950000|2022-03-28 05:39:10|34170.6|34061.9|34179.5|34061.1|34179.7|34068.3|34158.7|34061.1|22
1648445960000|2022-03-28 05:39:20|34174.3|34065|34182.3|34062.3|34184.2|34066.5|34160.6|34059.5|29
1648445970000|2022-03-28 05:39:30|34182.6|34062.6|34180.8|34060.8|34183.6|34063.6|34178.9|34058.9|25
1648445980000|2022-03-28 05:39:40|34181.6|34061.6|34170.8|34058|34182.4|34062.4|34165.9|34054.5|24
1648445990000|2022-03-28 05:39:50|34171.8|34056.7|34174.1|34062.9|34178.2|34062.9|34170.1|34056.7|26
1648446000000|2022-03-28 05:40:00|34174.4|34061.7|34175.3|34060.9|34184.2|34065.2|34164|34058.9|28
1648446010000|2022-03-28 05:40:10|34179.8|34060.8|34171.2|34060.7|34182.2|34062.8|34167.3|34057.8|21
1648446020000|2022-03-28 05:40:20|34173.6|34060.3|34165.7|34058.1|34174.5|34060.6|34161.7|34057|20
1648446030000|2022-03-28 05:40:30|34167.3|34059.1|34173.5|34056.8|34173.5|34061.2|34165.4|34056.8|21
1648446040000|2022-03-28 05:40:40|34173.1|34057.7|34172.7|34059.9|34177.3|34064.7|34169.9|34055.7|21
1648446050000|2022-03-28 05:40:50|34172.6|34060.5|34175.6|34058.8|34177.4|34060.5|34171.4|34057.8|14
1648446060000|2022-03-28 05:41:00|34175.2|34058.4|34168.1|34060.2|34177|34060.2|34168|34054.4|14
1648446070000|2022-03-28 05:41:10|34167.6|34060|34173.4|34062.1|34176.7|34062.1|34167.6|34058.5|11
1648446080000|2022-03-28 05:41:20|34174.7|34061.4|34164.3|34061.5|34175|34061.5|34160.6|34056.6|11
1648446090000|2022-03-28 05:41:30|34166.4|34062|34175.3|34059.6|34179.5|34063|34164.6|34059.6|18
1648446100000|2022-03-28 05:41:40|34176.9|34061.1|34174.5|34065|34176.9|34065.2|34152.3|34054.9|18
1648446110000|2022-03-28 05:41:50|34180.5|34062.7|34178.1|34062.2|34180.8|34066.7|34171.9|34060.1|19
1648446120000|2022-03-28 05:42:00|34179.3|34059.3|34168.4|34059.2|34179.3|34062.2|34164.3|34058.1|18
1648446130000|2022-03-28 05:42:10|34169.1|34058.3|34169.5|34062.6|34169.9|34063.2|34164.3|34058.3|27
1648446140000|2022-03-28 05:42:20|34168.4|34062.7|34168.6|34062.7|34171.4|34063.9|34167.6|34061.6|21
1648446150000|2022-03-28 05:42:30|34171.1|34063.9|34158.9|34057.2|34174|34064.3|34157.5|34056.2|12
1648446160000|2022-03-28 05:42:40|34169.2|34056.2|34176.6|34067.1|34178.7|34067.1|34164.7|34056.2|24
1648446170000|2022-03-28 05:42:50|34178.4|34066.5|34179.5|34062|34184.9|34067.9|34161.9|34057.8|26
1648446180000|2022-03-28 05:43:00|34179.1|34061.6|34177.2|34063.5|34180.4|34066.9|34173.6|34060.9|16
1648446190000|2022-03-28 05:43:10|34173.8|34062.6|34165.9|34065.4|34173.8|34067.3|34158.2|34062.6|20
1648446200000|2022-03-28 05:43:20|34167.7|34063|34175.8|34067.8|34180.6|34068.3|34161.7|34062.8|23
1648446210000|2022-03-28 05:43:30|34178|34067|34174.9|34065|34180.2|34070|34162.3|34062.9|27
1648446220000|2022-03-28 05:43:40|34172|34066.2|34178.6|34059.5|34178.6|34067.1|34171|34059.5|14
1648446230000|2022-03-28 05:43:50|34179.2|34059.2|34170.1|34065.1|34179.4|34065.7|34165|34059.2|21
1648446240000|2022-03-28 05:44:00|34176.2|34060.7|34172.3|34061.4|34176.2|34064.1|34167.2|34060.7|19
1648446250000|2022-03-28 05:44:10|34171.2|34062.5|34171.2|34063.2|34174.3|34065.2|34170.1|34061.1|19
1648446260000|2022-03-28 05:44:20|34171|34063|34166.4|34065.5|34171.4|34065.9|34166.3|34063|22
1648446270000|2022-03-28 05:44:30|34168.9|34065.7|34174.6|34065.4|34181|34069.1|34168.9|34064.7|20
1648446280000|2022-03-28 05:44:40|34175.1|34066.1|34177.1|34061.2|34186.3|34067.6|34161.7|34060.3|28
1648446290000|2022-03-28 05:44:50|34179.5|34059.5|34173|34061.4|34181|34064.1|34162.2|34059.5|24
1648446300000|2022-03-28 05:45:00|34170.8|34062|34171.7|34061.9|34174.1|34064.7|34165.3|34060.8|17
1648446310000|2022-03-28 05:45:10|34169.7|34062.8|34172.3|34067.6|34179.3|34068.1|34164.7|34059.2|28
1648446320000|2022-03-28 05:45:20|34150.4|34068.2|34167.5|34068.7|34173|34069.8|34150.4|34060.2|22
1648446330000|2022-03-28 05:45:30|34155.3|34069.3|34173.3|34066.6|34184|34069.3|34155.3|34059.8|30
1648446340000|2022-03-28 05:45:40|34180.7|34064.4|34170.6|34063.3|34182.4|34068.4|34159.6|34061|29
1648446350000|2022-03-28 05:45:50|34172.5|34062.8|34172.1|34062.5|34177.1|34064.6|34170.9|34061.9|17
1648446360000|2022-03-28 05:46:00|34175.5|34058.9|34170.9|34064.9|34176.3|34064.9|34165.5|34058.3|15
1648446370000|2022-03-28 05:46:10|34170.8|34063.8|34169.1|34063.5|34171.2|34067.5|34166.9|34063.5|15
1648446380000|2022-03-28 05:46:20|34169.5|34063|34177.4|34061.6|34178.4|34067.6|34166.4|34060.2|20
1648446390000|2022-03-28 05:46:30|34176.5|34062.3|34170.1|34065.5|34182.7|34068.7|34163|34062.1|31
1648446400000|2022-03-28 05:46:40|34170|34064.8|34173.7|34064.3|34173.8|34065.9|34168.9|34061.3|20
1648446410000|2022-03-28 05:46:50|34173.2|34064|34173.7|34060.7|34176|34064.8|34167.2|34057.2|21
1648446420000|2022-03-28 05:47:00|34174.8|34058.8|34177.4|34061.3|34182|34063.3|34174.8|34058.2|24
1648446430000|2022-03-28 05:47:10|34179.7|34059.7|34164.5|34064.3|34179.7|34065.7|34163|34058.3|28
1648446440000|2022-03-28 05:47:20|34166.4|34065.2|34172.2|34060.9|34172.2|34065.7|34165.2|34060.9|11
1648446450000|2022-03-28 05:47:30|34167.9|34063.6|34170.6|34063.9|34173.5|34066.6|34166|34063.1|18
1648446460000|2022-03-28 05:47:40|34169.7|34064|34171.9|34063.8|34174.6|34065|34166.9|34060.1|25
1648446470000|2022-03-28 05:47:50|34172.8|34063.5|34175.6|34057.1|34175.6|34063.5|34165.1|34057.1|23
1648446480000|2022-03-28 05:48:00|34171.9|34065.9|34165.8|34064.8|34183.3|34068.2|34156.1|34062.6|24
1648446490000|2022-03-28 05:48:10|34175.2|34062.3|34163|34067.7|34180.6|34070.3|34160.9|34062.3|26
1648446500000|2022-03-28 05:48:20|34168.4|34065.1|34170.9|34066.5|34183.9|34069|34164.5|34059.5|29
1648446510000|2022-03-28 05:48:30|34172.6|34065.7|34165.5|34067.9|34173.3|34067.9|34161.9|34064.1|24
1648446520000|2022-03-28 05:48:40|34163.8|34066.4|34170.8|34068.6|34170.9|34068.6|34163.8|34064.3|24
1648446530000|2022-03-28 05:48:50|34170.2|34068|34174.1|34063.8|34179.3|34072.9|34163.4|34061.4|18
1648446540000|2022-03-28 05:49:00|34176.5|34064|34171.1|34071.1|34180.4|34073.6|34156.7|34064|30
1648446550000|2022-03-28 05:49:10|34172|34070.9|34177.9|34062.6|34181.1|34071.3|34170.7|34061.2|25
1648446560000|2022-03-28 05:49:20|34173.2|34065.3|34167.7|34067.2|34174.7|34067.8|34158.7|34064.4|17
1648446570000|2022-03-28 05:49:30|34168.3|34067|34166.7|34067.6|34168.9|34068.5|34163.9|34064.8|20
1648446580000|2022-03-28 05:49:40|34169.2|34066.4|34167.2|34063.5|34174.3|34067.9|34164|34061.4|21
1648446590000|2022-03-28 05:49:50|34169.3|34062|34166.1|34065.6|34169.3|34068.2|34161.7|34062|20
1648446600000|2022-03-28 05:50:00|34168.4|34069.3|34172|34065.2|34176.7|34069.3|34166.8|34061.8|30
1648446610000|2022-03-28 05:50:10|34174.1|34063.7|34164.5|34063.2|34177|34065.5|34164.5|34061|28
1648446620000|2022-03-28 05:50:20|34168|34065|34166|34065.6|34171.9|34067.8|34165.9|34063.6|24
1648446630000|2022-03-28 05:50:30|34165.9|34065.5|34168.1|34069.3|34168.6|34069.3|34160.2|34064.3|24
1648446640000|2022-03-28 05:50:40|34169.5|34068.5|34171.3|34061.9|34171.3|34071.3|34160.6|34061.9|22
1648446650000|2022-03-28 05:50:50|34173.3|34065.1|34176|34062.1|34179.4|34066.1|34171.2|34060.7|23
1648446660000|2022-03-28 05:51:00|34177.2|34062.5|34165.2|34055.3|34178|34070.1|34156.3|34055.3|22
1648446670000|2022-03-28 05:51:10|34170.8|34057.2|34171.1|34066.9|34174.4|34068.5|34165.4|34057.2|31
1648446680000|2022-03-28 05:51:20|34169.5|34066.5|34171.3|34067.2|34171.3|34069.3|34164.9|34063|22
1648446690000|2022-03-28 05:51:30|34169|34067.8|34174.9|34065.3|34174.9|34068.8|34161.1|34064.5|20
1648446700000|2022-03-28 05:51:40|34168.8|34068.2|34171.1|34069.7|34175|34069.7|34165.9|34064.9|22
1648446710000|2022-03-28 05:51:50|34173.4|34069.1|34169.2|34068|34178|34070.4|34154.6|34061.3|21
1648446720000|2022-03-28 05:52:00|34165.6|34070.7|34176.3|34063.6|34177.7|34071.1|34165.1|34061.4|23
1648446730000|2022-03-28 05:52:10|34177|34063.3|34171.8|34060.1|34177|34064.2|34163.7|34054.1|29
1648446740000|2022-03-28 05:52:20|34173.4|34058.1|34165.5|34059.4|34174.1|34060|34165.5|34056.1|27
1648446750000|2022-03-28 05:52:30|34167|34058.6|34167.4|34062.3|34169.6|34064.3|34165|34058.6|26
1648446760000|2022-03-28 05:52:40|34167.5|34062.6|34169.2|34060.4|34178.5|34064.8|34163.8|34058.7|26
1648446770000|2022-03-28 05:52:50|34172|34060.5|34174.7|34054.7|34176.6|34064|34150.5|34052.4|27
1648446780000|2022-03-28 05:53:00|34175.7|34056.1|34175.8|34056.7|34178.2|34059|34170.7|34054.7|13
1648446790000|2022-03-28 05:53:10|34175.5|34055.8|34165.8|34054.1|34176.6|34057.6|34161.7|34052.8|14
1648446800000|2022-03-28 05:53:20|34167.9|34054.5|34169.8|34054.3|34170.6|34062.4|34163.7|34053.7|26
1648446810000|2022-03-28 05:53:30|34151|34073|34171.8|34060.7|34184.4|34073|34151|34057|28
1648446820000|2022-03-28 05:53:40|34170.8|34062|34166|34063.9|34175.9|34063.9|34159.1|34048|25
1648446830000|2022-03-28 05:53:50|34166.9|34064.3|34172.6|34059.1|34180.1|34064.3|34166.9|34055.7|26
1648446840000|2022-03-28 05:54:00|34176.4|34057.5|34171.2|34057.2|34176.4|34062.4|34157|34053.2|31
1648446850000|2022-03-28 05:54:10|34173.5|34058.6|34167.1|34059.7|34175.4|34060.5|34163.5|34056.2|26
1648446860000|2022-03-28 05:54:20|34169.1|34058|34173.1|34057.8|34173.9|34061.6|34159.7|34056.6|22
1648446870000|2022-03-28 05:54:30|34173.8|34057.1|34164.9|34059.6|34175.6|34066.3|34154.3|34056.8|19
1648446880000|2022-03-28 05:54:40|34169|34057.5|34164.8|34059.5|34169|34063.4|34157.6|34055.5|28
1648446890000|2022-03-28 05:54:50|34167.1|34058.8|34172|34058.4|34176.7|34061.9|34160.4|34053.2|28
1648446900000|2022-03-28 05:55:00|34172.1|34058.5|34168.6|34055.4|34176.2|34059.7|34164.3|34055.1|25
1648446910000|2022-03-28 05:55:10|34168.7|34055.5|34165.4|34055|34169.5|34056.7|34162.3|34053.8|23
1648446920000|2022-03-28 05:55:20|34167|34055.1|34166.8|34058.5|34167.1|34060.1|34161.4|34055.1|23
1648446930000|2022-03-28 05:55:30|34175.1|34058.2|34167.4|34060.5|34175.1|34061.5|34167.1|34057.6|14
1648446940000|2022-03-28 05:55:40|34166.3|34061.8|34174.4|34055.5|34174.9|34067.4|34157|34051.2|22
1648446950000|2022-03-28 05:55:50|34175.2|34055.2|34158.7|34059|34177.4|34059.8|34158.7|34055.2|22
1648446960000|2022-03-28 05:56:00|34158.4|34057.7|34166.6|34055.7|34166.6|34060.1|34158.4|34055.5|17
1648446970000|2022-03-28 05:56:10|34167.9|34055.8|34169.1|34053.2|34169.8|34056.7|34165.4|34053.2|6
1648446980000|2022-03-28 05:56:20|34169.7|34052.7|34166.1|34054.8|34170.7|34054.8|34161.1|34052.5|10
1648446990000|2022-03-28 05:56:30|34167.8|34053.7|34175.2|34055.2|34175.2|34061|34164.9|34053.7|21
1648447000000|2022-03-28 05:56:40|34175.3|34055.3|34173.9|34055.1|34175.3|34055.9|34173.2|34054.5|12
1648447010000|2022-03-28 05:56:50|34174.6|34055|34163|34057.5|34175|34058.9|34160.7|34051.5|16
1648447020000|2022-03-28 05:57:00|34162.4|34058.1|34163|34057.6|34163.9|34058.6|34158.1|34054.4|22
1648447030000|2022-03-28 05:57:10|34169.5|34056.7|34159.8|34055.3|34177.9|34059.4|34153.2|34048.4|32
1648447040000|2022-03-28 05:57:20|34156.3|34054.5|34173.7|34053.7|34176.1|34061|34156.3|34048.9|21
1648447050000|2022-03-28 05:57:30|34174.5|34054.5|34168.8|34057.2|34174.5|34060.5|34160.6|34054|16
1648447060000|2022-03-28 05:57:40|34168.9|34057.3|34170.6|34056.1|34170.7|34058.6|34166.2|34055.8|13
1648447070000|2022-03-28 05:57:50|34171.4|34055.8|34169.6|34054.5|34175|34060.5|34160.1|34054.3|19
1648447080000|2022-03-28 05:58:00|34166.4|34054.4|34155|34058.8|34172.4|34058.9|34155|34052.5|37
1648447090000|2022-03-28 05:58:10|34154.5|34055.7|34172.9|34053.9|34172.9|34058|34154.5|34053.4|30
1648447100000|2022-03-28 05:58:20|34174|34054.6|34171.8|34056.1|34174.6|34056.4|34170.6|34054.3|16
1648447110000|2022-03-28 05:58:30|34171.6|34055.9|34172.6|34052.6|34173.9|34062.4|34161.3|34052.1|27
1648447120000|2022-03-28 05:58:40|34172.7|34052.7|34169.2|34049.2|34173.9|34055.5|34163.1|34048.9|28
1648447130000|2022-03-28 05:58:50|34169.3|34049.3|34164.7|34050.6|34170.1|34050.6|34163.4|34048.3|33
1648447140000|2022-03-28 05:59:00|34166.7|34049.5|34163.3|34053.7|34170.7|34056.3|34163|34047.9|27
1648447150000|2022-03-28 05:59:10|34161.9|34051.2|34170.4|34050.4|34170.7|34051.7|34158.4|34046.7|32
1648447160000|2022-03-28 05:59:20|34159.3|34048.2|34165.4|34052.8|34169.4|34053.9|34157.8|34044.4|30
1648447170000|2022-03-28 05:59:30|34165.9|34052.6|34167.2|34047.2|34167.6|34052.6|34143.1|34039.3|29
1648447180000|2022-03-28 05:59:40|34171.2|34051.2|34169.3|34049.3|34172.8|34052.8|34165.1|34049.3|23
1648447190000|2022-03-28 05:59:50|34166.5|34050.4|34166.6|34046.6|34168.6|34050.4|34159.3|34042.1|22
1648447200000|2022-03-28 06:00:00|34166.3|34046.3|34156.9|34051.7|34166.3|34052.3|34147.3|34044.8|28
1648447210000|2022-03-28 06:00:10|34157.1|34051.9|34166.9|34046.9|34166.9|34059.3|34157.1|34046.9|14
1648447220000|2022-03-28 06:00:20|34167.5|34047.5|34164.7|34047.9|34167.5|34049.2|34157.6|34047.1|32
1648447230000|2022-03-28 06:00:30|34164.6|34047.6|34164|34052.8|34166|34054.3|34158.5|34047.5|30
1648447240000|2022-03-28 06:00:40|34164.4|34053.1|34151.1|34056.1|34164.9|34056.1|34151.1|34051.2|27
1648447250000|2022-03-28 06:00:50|34153.3|34055.9|34149.2|34061.7|34156.3|34065.3|34144.9|34055.9|21
1648447260000|2022-03-28 06:01:00|34149.6|34062.1|34163.8|34052.5|34164.6|34062.3|34149.6|34052.5|19
1648447270000|2022-03-28 06:01:10|34162.9|34053.5|34153.9|34049|34167.3|34059.2|34146.6|34046.4|29
1648447280000|2022-03-28 06:01:20|34151.2|34050.3|34159.4|34044.5|34160.1|34050.3|34138.7|34044.2|35
1648447290000|2022-03-28 06:01:30|34159.1|34044.7|34151.2|34047.2|34159.9|34049|34149.8|34044.2|24
1648447300000|2022-03-28 06:01:40|34150.8|34046.7|34147.5|34045.2|34162|34052.4|34143.3|34042.1|26
1648447310000|2022-03-28 06:01:50|34143.6|34042.9|34142.7|34060.3|34166|34060.3|34127.8|34041.3|27
1648447320000|2022-03-28 06:02:00|34143.9|34059.6|34159.2|34054.6|34162.7|34059.6|34143.9|34047|29
1648447330000|2022-03-28 06:02:10|34158.7|34055|34162.8|34049.9|34162.8|34055|34147.8|34048.8|25
1648447340000|2022-03-28 06:02:20|34161.9|34050.1|34163.2|34050.1|34163.8|34051.5|34159.6|34049.3|24
1648447350000|2022-03-28 06:02:30|34163|34049.3|34159.6|34050.1|34163|34051|34152.7|34049.3|21
1648447360000|2022-03-28 06:02:40|34159.4|34050.8|34163.9|34051.2|34163.9|34051.8|34159.4|34047.9|17
1648447370000|2022-03-28 06:02:50|34162.4|34052.9|34163|34052|34165.4|34052.9|34162.4|34049.6|20
1648447380000|2022-03-28 06:03:00|34163.9|34051.1|34166.6|34046.7|34166.6|34054.4|34131.1|34044.5|17
1648447390000|2022-03-28 06:03:10|34167.4|34047.4|34152.4|34046.2|34167.4|34047.4|34150.3|34045|24
1648447400000|2022-03-28 06:03:20|34150.9|34046.3|34149.9|34044.9|34157.7|34052.2|34149.8|34042.1|24
1648447410000|2022-03-28 06:03:30|34149.6|34044.5|34160.8|34049.1|34162.2|34049.1|34148|34043.6|21
1648447420000|2022-03-28 06:03:40|34161.4|34049.5|34163.3|34057.9|34178.7|34058.9|34146.1|34048.9|30
1648447430000|2022-03-28 06:03:50|34164.7|34055.1|34168|34058.8|34168.9|34060.1|34154.1|34055.1|27
1648447440000|2022-03-28 06:04:00|34167.1|34059.3|34169.3|34069.2|34173.9|34071|34155.8|34055.9|30
1648447450000|2022-03-28 06:04:10|34168|34070.4|34166.3|34082.6|34173.4|34089.8|34139.8|34069.3|38
1648447460000|2022-03-28 06:04:20|34166.8|34082.2|34164.4|34082.9|34173.3|34085.1|34160.8|34078.5|37
1648447470000|2022-03-28 06:04:30|34167.9|34081.3|34166.9|34082.9|34169.3|34084.6|34164.7|34079.5|36
1648447480000|2022-03-28 06:04:40|34167.1|34082.3|34159.4|34083.2|34168.2|34085.5|34156.5|34079.4|26
1648447490000|2022-03-28 06:04:50|34153|34086.1|34164.7|34086.5|34164.7|34090|34153|34081.6|27
1648447500000|2022-03-28 06:05:00|34161.9|34087.6|34161.2|34083.2|34164.6|34087.6|34160.6|34082.1|27
1648447510000|2022-03-28 06:05:10|34161.7|34083.9|34163.8|34091.7|34166.1|34102.7|34147.6|34083.4|29
1648447520000|2022-03-28 06:05:20|34162.8|34092.7|34153.8|34103.8|34166.2|34104.4|34151.9|34091.2|21
1648447530000|2022-03-28 06:05:30|34153.2|34103.2|34152.2|34102.2|34154.9|34104.9|34151.9|34101.9|34
1648447540000|2022-03-28 06:05:40|34151.9|34101.9|34160.9|34093.6|34162.8|34102.5|34151.6|34092.2|18
1648447550000|2022-03-28 06:05:50|34161.3|34092.8|34149.5|34099.5|34161.9|34102.1|34148.9|34091.9|19
1648447560000|2022-03-28 06:06:00|34149.6|34099.6|34146.8|34096.8|34157.5|34099.7|34145.3|34086.8|29
1648447570000|2022-03-28 06:06:10|34156.6|34087.4|34150.3|34100.3|34158.1|34100.3|34145.2|34085.5|20
1648447580000|2022-03-28 06:06:20|34150.5|34100.5|34137.8|34117.8|34153.9|34117.8|34137.1|34099.7|27
1648447590000|2022-03-28 06:06:30|34160.8|34094.5|34153.4|34103.4|34161.7|34104|34152|34094.2|21
1648447600000|2022-03-28 06:06:40|34153.1|34103.1|34153.9|34103.9|34162.8|34104|34153.1|34094.1|20
1648447610000|2022-03-28 06:06:50|34153.6|34103.6|34172|34086|34172|34121.5|34138.1|34086|29
1648447620000|2022-03-28 06:07:00|34171.7|34086.3|34136.9|34116.9|34171.7|34118.8|34135.8|34086.3|22
1648447630000|2022-03-28 06:07:10|34137.9|34117.9|34163.5|34091.9|34164.1|34117.9|34137.7|34091.8|20
1648447640000|2022-03-28 06:07:20|34162.5|34094.1|34161|34093.3|34162.5|34102.5|34151.9|34091.8|18
1648447650000|2022-03-28 06:07:30|34162.1|34092.4|34165.8|34087.4|34167.6|34092.8|34160.9|34084.3|27
1648447660000|2022-03-28 06:07:40|34164.8|34087.2|34161|34089.4|34165.5|34089.4|34161|34084.3|30
1648447670000|2022-03-28 06:07:50|34160.1|34090.7|34164.9|34090|34164.9|34106.6|34154|34090|18
1648447680000|2022-03-28 06:08:00|34164.8|34087|34163.1|34096.5|34166.6|34107.3|34155.3|34087|33
1648447690000|2022-03-28 06:08:10|34164.3|34095.2|34164.2|34097.4|34165|34108.8|34155.8|34095|27
1648447700000|2022-03-28 06:08:20|34164|34095.2|34156.2|34106.2|34164.8|34106.4|34154.4|34094.8|23
1648447710000|2022-03-28 06:08:30|34156.3|34106.3|34162.8|34095.9|34164.1|34106.3|34155.9|34093.8|18
1648447720000|2022-03-28 06:08:40|34162.2|34096.1|34164.1|34096.7|34165.1|34107.9|34156.2|34090.1|29
1648447730000|2022-03-28 06:08:50|34165.2|34097|34154.6|34104.6|34165.2|34106.9|34154.6|34094.8|27
1648447740000|2022-03-28 06:09:00|34162.3|34096.2|34163|34096|34163.3|34105|34154.6|34095.2|29
1648447750000|2022-03-28 06:09:10|34163.4|34095.7|34156.2|34106.2|34166.5|34110.5|34156.2|34089.4|26
1648447760000|2022-03-28 06:09:20|34163.5|34097.6|34158.4|34108.4|34166.2|34109.8|34156.7|34095.3|34
1648447770000|2022-03-28 06:09:30|34157.7|34107.7|34174|34101.6|34175|34113.1|34157.7|34098|31
1648447780000|2022-03-28 06:09:40|34162.3|34112.3|34162.2|34112.2|34171.1|34113.4|34160.4|34099.3|37
1648447790000|2022-03-28 06:09:50|34162|34112|34159.2|34109.2|34169.3|34112.8|34159.2|34103.3|33
1648447800000|2022-03-28 06:10:00|34159.1|34109.1|34164.4|34114.4|34172.7|34130.1|34144.1|34101.1|37
1648447810000|2022-03-28 06:10:10|34164.7|34114.7|34145.2|34125.2|34171.8|34131.3|34144|34101.5|37
1648447820000|2022-03-28 06:10:20|34144.9|34124.9|34145.3|34125.3|34167.7|34125.9|34144.3|34101.2|26
1648447830000|2022-03-28 06:10:30|34145.2|34125.2|34144.1|34124.1|34145.6|34125.6|34143.8|34123.8|32
1648447840000|2022-03-28 06:10:40|34144|34124|34144.9|34124.9|34147.6|34127.6|34143.8|34123.8|36
1648447850000|2022-03-28 06:10:50|34145.4|34125.4|34144.5|34124.5|34146.2|34126.2|34144.4|34124.4|27
1648447860000|2022-03-28 06:11:00|34144.3|34124.3|34143.4|34123.4|34145.4|34125.4|34142.7|34122.7|34
1648447870000|2022-03-28 06:11:10|34143.9|34123.9|34146.8|34126.8|34146.8|34126.8|34141.5|34121.5|29
1648447880000|2022-03-28 06:11:20|34146.2|34126.2|34144.5|34124.5|34146.5|34126.5|34143.6|34123.6|18
1648447890000|2022-03-28 06:11:30|34143.8|34123.8|34145.5|34125.5|34146.4|34126.4|34143.8|34123.8|36
1648447900000|2022-03-28 06:11:40|34151.7|34131.7|34198.6|34121.2|34215|34155.4|34151.7|34112.5|32
1648447910000|2022-03-28 06:11:50|34195.7|34124.7|34188.3|34138.3|34200.9|34139.8|34188.2|34118.3|20
1648447920000|2022-03-28 06:12:00|34203.8|34117.6|34201.8|34118.6|34207.4|34120.3|34197.5|34113|25
1648447930000|2022-03-28 06:12:10|34202.3|34117|34197.8|34113.3|34203.7|34118.5|34193.8|34110.7|23
1648447940000|2022-03-28 06:12:20|34195.5|34115.2|34197.9|34121.2|34200.9|34122.2|34195.3|34114.4|26
1648447950000|2022-03-28 06:12:30|34198.1|34121.4|34194.6|34127.7|34198.1|34136.5|34185.7|34121.4|14
1648447960000|2022-03-28 06:12:40|34191.4|34124.9|34197.1|34126.8|34197.4|34137.5|34186.9|34124.9|13
1648447970000|2022-03-28 06:12:50|34196.1|34127.8|34199.4|34126.7|34199.4|34137|34187|34126.5|11
1648447980000|2022-03-28 06:13:00|34205.4|34120|34204|34119.4|34210|34124.5|34200.2|34115.9|29
1648447990000|2022-03-28 06:13:10|34203.2|34120.4|34201.8|34123|34206.5|34123|34201.8|34118.2|18
1648448000000|2022-03-28 06:13:20|34201.7|34122.9|34200.2|34125.2|34204.3|34126.7|34198.3|34120.9|17
1648448010000|2022-03-28 06:13:30|34202.1|34123.1|34196.4|34129.3|34202.1|34129.3|34196.4|34123.1|15
1648448020000|2022-03-28 06:13:40|34197.6|34127.5|34196.5|34129.2|34199.2|34138|34187.8|34126.1|11
1648448030000|2022-03-28 06:13:50|34197.1|34128.4|34201.8|34118.8|34203.6|34136.5|34184.5|34114.3|28
1648448040000|2022-03-28 06:14:00|34199|34122.2|34198.8|34122.1|34205.9|34125.8|34196|34114.9|27
1648448050000|2022-03-28 06:14:10|34197.8|34123.4|34196.4|34123.9|34201.8|34123.9|34196.4|34118.2|26
1648448060000|2022-03-28 06:14:20|34196.2|34124|34192.1|34125.9|34200.1|34135.8|34184.1|34120.3|20
1648448070000|2022-03-28 06:14:30|34197.8|34119.7|34192.7|34123|34197.8|34149.6|34168.4|34119.7|34
1648448080000|2022-03-28 06:14:40|34191.3|34123.2|34185|34135|34194.8|34135.3|34182.2|34122.8|25
1648448090000|2022-03-28 06:14:50|34185.2|34135.2|34200|34118.8|34202.2|34135.2|34183.7|34115.9|29
1648448100000|2022-03-28 06:15:00|34200.7|34115.9|34210.7|34119.1|34217.8|34152.2|34172.2|34112.3|36
1648448110000|2022-03-28 06:15:10|34209.6|34121.3|34211.8|34120.4|34213.6|34124|34207.5|34116.5|36
1648448120000|2022-03-28 06:15:20|34211|34121.2|34208.8|34119.9|34213.7|34122.3|34207.2|34118.7|30
1648448130000|2022-03-28 06:15:30|34208.3|34120.4|34208.1|34118.6|34215|34120.5|34206.3|34112.3|23
1648448140000|2022-03-28 06:15:40|34209.5|34118.9|34206.5|34120.8|34210.3|34123.5|34204.4|34117.4|24
1648448150000|2022-03-28 06:15:50|34205.8|34121.9|34205.4|34118.9|34213.1|34121.9|34201.9|34111.1|31
1648448160000|2022-03-28 06:16:00|34206.1|34118.1|34206.9|34122.8|34207.2|34127|34200.1|34118.1|25
1648448170000|2022-03-28 06:16:10|34207|34122.6|34191.6|34141.6|34208|34141.6|34191.6|34120.6|26
1648448180000|2022-03-28 06:16:20|34203.1|34130.3|34209.1|34121|34221.1|34130.3|34203.1|34110|22
1648448190000|2022-03-28 06:16:30|34209.4|34119.6|34208.8|34119.4|34210|34122.9|34207.6|34119.4|21
1648448200000|2022-03-28 06:16:40|34209.1|34119.8|34209.2|34117.3|34209.2|34125.1|34203.8|34117.3|25
1648448210000|2022-03-28 06:16:50|34208.5|34118.1|34202.2|34122.5|34210.1|34123.7|34202.2|34116.2|28
1648448220000|2022-03-28 06:17:00|34201.9|34122.8|34204.4|34118.4|34205.7|34123.9|34201.4|34118.4|32
1648448230000|2022-03-28 06:17:10|34205.2|34119.5|34197.2|34125.4|34205.3|34128|34195.6|34118.6|31
1648448240000|2022-03-28 06:17:20|34196.6|34124.5|34198.7|34121.7|34207.7|34134.4|34184.4|34110.5|36
1648448250000|2022-03-28 06:17:30|34198.8|34119.4|34198.7|34121.5|34203.5|34122.4|34198.4|34115.8|33
1648448260000|2022-03-28 06:17:40|34198.6|34121.4|34198.1|34121.2|34201|34122.7|34196.3|34119.4|34
1648448270000|2022-03-28 06:17:50|34198.7|34121|34193.4|34125.1|34198.9|34126|34193.4|34120.8|23
1648448280000|2022-03-28 06:18:00|34194|34124.3|34195.7|34123.1|34196.9|34127.7|34193.3|34123.1|24
1648448290000|2022-03-28 06:18:10|34195.5|34123|34197.5|34122.5|34198.7|34124.3|34195.5|34121.4|26
1648448300000|2022-03-28 06:18:20|34196.9|34123.3|34197.9|34125.6|34198.8|34137.1|34186.7|34123.3|27
1648448310000|2022-03-28 06:18:30|34198.2|34125.9|34199.1|34123.6|34203.6|34125.9|34198.2|34119.7|21
1648448320000|2022-03-28 06:18:40|34198.7|34124.1|34185.1|34135.1|34201.3|34135.5|34184.9|34117|25
1648448330000|2022-03-28 06:18:50|34185|34135|34193.6|34125|34197.6|34135|34184.3|34122.1|24
1648448340000|2022-03-28 06:19:00|34193.7|34125.2|34185.2|34135.2|34195.3|34136.3|34184.7|34121|29
1648448350000|2022-03-28 06:19:10|34185.1|34135.1|34195.8|34125.4|34198.4|34135.2|34185.1|34123.1|26
1648448360000|2022-03-28 06:19:20|34186.5|34136.5|34193.6|34120.5|34195.6|34136.6|34183.3|34117.3|24
1648448370000|2022-03-28 06:19:30|34194.2|34119.6|34191.5|34124.1|34195.5|34148.9|34168|34118.3|25
1648448380000|2022-03-28 06:19:40|34192.8|34123.3|34182.9|34132.9|34193.9|34133.1|34182.1|34122.9|26
1648448390000|2022-03-28 06:19:50|34183.1|34133.1|34197.4|34122.4|34198.7|34135|34183.1|34122.4|27
1648448400000|2022-03-28 06:20:00|34197.7|34122|34194.9|34124.7|34197.7|34134.9|34184.8|34122|20
1648448410000|2022-03-28 06:20:10|34194.4|34125.2|34181.1|34131.1|34194.9|34133.6|34181.1|34124.6|14
1648448420000|2022-03-28 06:20:20|34181.4|34131.4|34181.2|34131.2|34191|34145.9|34164.1|34122|18
1648448430000|2022-03-28 06:20:30|34181.9|34131.9|34178.8|34128.8|34190.8|34146.4|34164.6|34121.7|15
1648448440000|2022-03-28 06:20:40|34188|34122.1|34167.2|34147.2|34188|34148.3|34166.2|34122.1|23
1648448450000|2022-03-28 06:20:50|34167.6|34147.6|34183.2|34133.2|34190.9|34147.8|34167.2|34124.7|21
1648448460000|2022-03-28 06:21:00|34183|34133|34181.2|34131.2|34192.6|34133|34180.6|34123.2|23
1648448470000|2022-03-28 06:21:10|34181.4|34131.4|34182.7|34132.7|34190.1|34132.7|34181.4|34123.6|16
1648448480000|2022-03-28 06:21:20|34197.2|34121|34180.7|34130.7|34197.2|34131.2|34179|34119.5|22
1648448490000|2022-03-28 06:21:30|34190.1|34123.4|34190.5|34123.4|34190.8|34131.2|34181.2|34122.1|17
1648448500000|2022-03-28 06:21:40|34190.4|34122.7|34188.6|34120.9|34193.5|34142.3|34160.4|34117.1|27
1648448510000|2022-03-28 06:21:50|34188.8|34122.1|34193.4|34121.5|34195.1|34122.1|34187.8|34118.8|17
1648448520000|2022-03-28 06:22:00|34193.9|34118.5|34192.4|34120.8|34194.4|34120.8|34192.1|34118.3|21
1648448530000|2022-03-28 06:22:10|34192.5|34120.9|34193.3|34119.9|34193.7|34129.7|34177.9|34118.6|21
1648448540000|2022-03-28 06:22:20|34192.3|34120.2|34192.8|34117|34195|34120.7|34185.3|34116|26
1648448550000|2022-03-28 06:22:30|34193.2|34116.6|34187.3|34120.2|34193.3|34127.9|34175.9|34116.6|30
1648448560000|2022-03-28 06:22:40|34176.3|34126.3|34188.3|34120.6|34188.3|34129.1|34176|34120.1|17
1648448570000|2022-03-28 06:22:50|34187.8|34120.7|34187.8|34119.3|34187.9|34128.2|34176.6|34119.2|24
1648448580000|2022-03-28 06:23:00|34187.4|34118.9|34176.2|34126.2|34191.8|34126.6|34175.7|34116.2|15
1648448590000|2022-03-28 06:23:10|34177.3|34127.3|34177.2|34127.2|34179.7|34129.7|34176.7|34126.7|24
1648448600000|2022-03-28 06:23:20|34177.9|34127.9|34178.5|34128.5|34178.5|34128.5|34177.3|34127.3|13
1648448610000|2022-03-28 06:23:30|34178.9|34128.9|34178.9|34128.9|34179.3|34129.3|34178.8|34128.8|7
1648448620000|2022-03-28 06:23:40|34178.8|34128.8|34187.9|34116|34191.7|34144.2|34162.3|34113.4|14
1648448630000|2022-03-28 06:23:50|34177|34127|34160.9|34140.9|34178.7|34143.6|34160.9|34127|18
1648448640000|2022-03-28 06:24:00|34161.2|34141.2|34158|34138|34161.5|34141.5|34156.3|34136.3|17
1648448650000|2022-03-28 06:24:10|34157.9|34137.9|34160.4|34140.4|34161|34141|34156.9|34136.9|16
1648448660000|2022-03-28 06:24:20|34160.8|34140.8|34160.9|34140.9|34162.1|34142.1|34159.2|34139.2|19
1648448670000|2022-03-28 06:24:30|34161.1|34141.1|34160.7|34140.7|34161.4|34141.4|34160.3|34140.3|13
1648448680000|2022-03-28 06:24:40|34161.2|34141.2|34160.5|34140.5|34161.9|34141.9|34160.5|34140.5|15
1648448690000|2022-03-28 06:24:50|34160.4|34140.4|34187.7|34118.9|34188.5|34141.2|34160.1|34116.7|14
1648448700000|2022-03-28 06:25:00|34187.8|34118.7|34186.8|34118.8|34188.8|34128.6|34178.4|34117.4|25
1648448710000|2022-03-28 06:25:10|34187.1|34117.7|34178.8|34128.8|34189|34128.8|34178.8|34117.1|15
1648448720000|2022-03-28 06:25:20|34178.6|34128.6|34189.3|34118.4|34190|34142.2|34159.8|34116.5|24
1648448730000|2022-03-28 06:25:30|34189.5|34118|34190.5|34119.8|34190.5|34130|34180|34117.3|28
1648448740000|2022-03-28 06:25:40|34190|34119.3|34177.6|34127.6|34190.9|34128|34176.3|34118.9|21
1648448750000|2022-03-28 06:25:50|34177.5|34127.5|34185.1|34115|34194.9|34140.1|34159.4|34108.5|32
1648448760000|2022-03-28 06:26:00|34185.2|34115.3|34161.4|34141.4|34186.9|34141.5|34160.4|34115.1|31
1648448770000|2022-03-28 06:26:10|34159.8|34139.8|34180.2|34130.2|34180.2|34146.6|34159.8|34127.8|31
1648448780000|2022-03-28 06:26:20|34180.3|34130.3|34179.3|34129.3|34180.3|34130.3|34177.8|34127.8|26
1648448790000|2022-03-28 06:26:30|34179.2|34129.2|34178.2|34128.2|34179.2|34129.2|34178.2|34128.2|13
1648448800000|2022-03-28 06:26:40|34177.7|34127.7|34185.5|34119.4|34186.9|34128.1|34175.8|34119.2|19
1648448810000|2022-03-28 06:26:50|34185.8|34119.7|34180.8|34130.8|34191.5|34143.5|34161.5|34118.9|27
1648448820000|2022-03-28 06:27:00|34189.7|34122.8|34169.5|34149.5|34193.7|34149.5|34165.6|34120|24
1648448830000|2022-03-28 06:27:10|34169.7|34149.7|34167.6|34147.6|34169.7|34149.7|34167|34147|26
1648448840000|2022-03-28 06:27:20|34167.3|34147.3|34166|34146|34167.3|34147.3|34165|34145|33
1648448850000|2022-03-28 06:27:30|34166.2|34146.2|34164.1|34144.1|34166.2|34146.2|34163|34143|24
1648448860000|2022-03-28 06:27:40|34164.3|34144.3|34158.4|34138.4|34164.3|34144.3|34158.4|34138.4|23
1648448870000|2022-03-28 06:27:50|34157.3|34137.3|34154.7|34134.7|34157.3|34137.3|34153.8|34133.8|25
1648448880000|2022-03-28 06:28:00|34154.4|34134.4|34157.2|34137.2|34157.4|34137.4|34154.4|34134.4|28
1648448890000|2022-03-28 06:28:10|34157.4|34137.4|34157|34137|34157.6|34137.6|34155.9|34135.9|19
1648448900000|2022-03-28 06:28:20|34155.3|34135.3|34153.4|34133.4|34183.1|34136.2|34152.7|34110.6|26
1648448910000|2022-03-28 06:28:30|34154.1|34134.1|34157.1|34137.1|34171.5|34137.6|34153.9|34121.5|28
1648448920000|2022-03-28 06:28:40|34157.2|34137.2|34158.3|34138.3|34182.9|34138.8|34156.9|34115.3|20
1648448930000|2022-03-28 06:28:50|34157.8|34137.8|34158.4|34138.4|34158.8|34138.8|34157|34137|19
1648448940000|2022-03-28 06:29:00|34158.5|34138.5|34160.2|34140.2|34160.3|34140.3|34158.2|34138.2|21
1648448950000|2022-03-28 06:29:10|34159.9|34139.9|34159.4|34139.4|34161.5|34141.5|34159.4|34139.4|18
1648448960000|2022-03-28 06:29:20|34159.3|34139.3|34159.2|34139.2|34160.5|34140.5|34158.2|34138.2|18
1648448970000|2022-03-28 06:29:30|34158.8|34138.8|34160.5|34140.5|34161.2|34141.2|34158.8|34138.8|22
1648448980000|2022-03-28 06:29:40|34164.5|34144.5|34181.7|34074.7|34188|34144.5|34157.6|34061|34
1648448990000|2022-03-28 06:29:50|34183.3|34071.9|34178.1|34074|34185.3|34074|34178.1|34066.6|25
1648449000000|2022-03-28 06:30:00|34179|34074.5|34166.4|34079.4|34184.7|34080.9|34163.6|34071.5|31
1648449010000|2022-03-28 06:30:10|34167.3|34078.1|34154.5|34074.2|34168.9|34079.6|34152.9|34071.1|30
1648449020000|2022-03-28 06:30:20|34153.6|34075.6|34162.1|34071.1|34162.1|34075.6|34153.6|34070.2|28
1648449030000|2022-03-28 06:30:30|34162.9|34071.3|34162.8|34072.4|34164.6|34072.9|34162|34071.1|22
1648449040000|2022-03-28 06:30:40|34163.1|34072.1|34167.7|34068.8|34167.7|34072.1|34157.4|34068.8|18
1648449050000|2022-03-28 06:30:50|34168.6|34069.3|34170.3|34071.5|34173.8|34072.8|34153.5|34069.3|29
1648449060000|2022-03-28 06:31:00|34171.3|34071|34175.5|34070.3|34175.8|34071.1|34169.8|34069.6|30
1648449070000|2022-03-28 06:31:10|34174.4|34072.1|34164.5|34069.4|34182.9|34077.1|34164.1|34067.5|35
1648449080000|2022-03-28 06:31:20|34166.4|34070.2|34163.9|34069.9|34169.8|34072.9|34154.8|34066.9|31
1648449090000|2022-03-28 06:31:30|34163.6|34070.1|34162.2|34072.8|34167.3|34074.1|34160.9|34070.1|19
1648449100000|2022-03-28 06:31:40|34163|34072.3|34163.8|34074.5|34166.7|34074.5|34163|34069.3|25
1648449110000|2022-03-28 06:31:50|34163.7|34074.4|34157.8|34078.1|34163.7|34107.7|34156.3|34074.4|28
1648449120000|2022-03-28 06:32:00|34160|34078.8|34160.1|34074.6|34164.6|34087.2|34157.8|34073.4|26
1648449130000|2022-03-28 06:32:10|34160|34073.8|34161.9|34075|34163.1|34076.1|34156.2|34073.3|26
1648449140000|2022-03-28 06:32:20|34161.4|34074.4|34161.8|34077.1|34164.6|34078.1|34161.1|34072.8|25
1648449150000|2022-03-28 06:32:30|34162.1|34076.9|34161.6|34078|34163.6|34079.4|34159.9|34075.8|28
1648449160000|2022-03-28 06:32:40|34160.7|34078.1|34151.1|34078.5|34162.3|34078.5|34149.4|34076.6|20
1648449170000|2022-03-28 06:32:50|34151.3|34078|34159.3|34073.6|34160|34080.5|34147|34073.6|20
1648449180000|2022-03-28 06:33:00|34161.6|34073.2|34160.2|34073.3|34161.6|34087.6|34136.6|34072.8|25
1648449190000|2022-03-28 06:33:10|34159.7|34073.1|34151.8|34073.3|34159.7|34074.3|34151.1|34071.2|18
1648449200000|2022-03-28 06:33:20|34151.2|34072.4|34155.5|34071|34157.7|34085.8|34135.8|34070.2|23
1648449210000|2022-03-28 06:33:30|34154.9|34071.6|34155.1|34069.9|34157.9|34071.6|34152.3|34068.3|33
1648449220000|2022-03-28 06:33:40|34155.3|34068.6|34155.5|34069|34157.3|34070.2|34154.3|34066.5|23
1648449230000|2022-03-28 06:33:50|34155.9|34068.9|34157|34052.9|34163.1|34071.2|34142.9|34051.7|24
1648449240000|2022-03-28 06:34:00|34152.3|34057.6|34131.5|34081.5|34156.3|34084.3|34131.5|34056.1|32
1648449250000|2022-03-28 06:34:10|34140.4|34073.7|34142.2|34073.3|34148.8|34082.4|34132.4|34067.8|33
1648449260000|2022-03-28 06:34:20|34143.3|34076.6|34145.6|34075.4|34157|34076.6|34143.3|34064.5|30
1648449270000|2022-03-28 06:34:30|34146.6|34074.6|34145.8|34073.5|34147.4|34084.2|34134.2|34072.2|31
1648449280000|2022-03-28 06:34:40|34145.9|34072.9|34141.3|34071.4|34146.1|34083.8|34133.5|34071|25
1648449290000|2022-03-28 06:34:50|34141.1|34071.5|34139.7|34072.5|34143.4|34072.7|34139.7|34070.8|30
1648449300000|2022-03-28 06:35:00|34142|34095.2|34120.5|34100.5|34142|34101.6|34108.2|34088.2|25
1648449310000|2022-03-28 06:35:10|34118.7|34098.7|34141.3|34069.4|34145.4|34099.1|34118|34069.4|22
1648449320000|2022-03-28 06:35:20|34140.4|34072.8|34139|34070.4|34144.4|34078.4|34128.2|34069.3|35
1648449330000|2022-03-28 06:35:30|34139.8|34071.7|34140.3|34072.1|34142|34081.9|34129.7|34069.6|28
1648449340000|2022-03-28 06:35:40|34139.6|34072.4|34131.4|34081.4|34141|34083.1|34130.3|34072.4|31
1648449350000|2022-03-28 06:35:50|34131.2|34081.2|34133|34083|34133|34083|34129.4|34079.4|23
1648449360000|2022-03-28 06:36:00|34132.9|34082.9|34128.1|34108.1|34148.8|34108.1|34117.8|34079.4|28
1648449370000|2022-03-28 06:36:10|34126.5|34106.5|34131.2|34111.2|34131.8|34111.8|34125.2|34105.2|36
1648449380000|2022-03-28 06:36:20|34131.4|34111.4|34144|34094|34144.7|34111.8|34125.8|34093.6|25
1648449390000|2022-03-28 06:36:30|34142.7|34092.7|34145|34095|34152.8|34114.8|34129.1|34086.7|32
1648449400000|2022-03-28 06:36:40|34145.2|34095.2|34127.8|34107.8|34145.2|34107.9|34126|34091.5|32
1648449410000|2022-03-28 06:36:50|34127.9|34107.9|34127.5|34107.5|34128.3|34108.3|34126.4|34106.4|29
1648449420000|2022-03-28 06:37:00|34127.9|34107.9|34126.7|34106.7|34130.1|34110.1|34125|34105|34
1648449430000|2022-03-28 06:37:10|34127.2|34107.2|34127.9|34107.9|34128.4|34108.4|34124.3|34104.3|29
1648449440000|2022-03-28 06:37:20|34128.2|34108.2|34127.8|34107.8|34129.8|34109.8|34124.4|34104.4|31
1648449450000|2022-03-28 06:37:30|34128|34108|34129.9|34109.9|34130|34110|34127.4|34107.4|30
1648449460000|2022-03-28 06:37:40|34129.3|34109.3|34131.9|34111.9|34133.6|34113.6|34129.3|34109.3|34
1648449470000|2022-03-28 06:37:50|34131.1|34111.1|34130.8|34110.8|34131.4|34111.4|34129.6|34109.6|19
1648449480000|2022-03-28 06:38:00|34131|34111|34132.2|34112.2|34132.2|34112.2|34129|34109|21
1648449490000|2022-03-28 06:38:10|34132.6|34112.6|34131.5|34111.5|34135.4|34115.4|34130.8|34110.8|30
1648449500000|2022-03-28 06:38:20|34131.6|34111.6|34135.6|34115.6|34136.1|34116.1|34131.6|34111.6|30
1648449510000|2022-03-28 06:38:30|34134.9|34114.9|34135.3|34115.3|34137.2|34117.2|34133.7|34113.7|24
1648449520000|2022-03-28 06:38:40|34135.4|34115.4|34133.4|34113.4|34135.6|34115.6|34133|34113|18
1648449530000|2022-03-28 06:38:50|34133.7|34113.7|34133.4|34113.4|34134.1|34114.1|34132.6|34112.6|18
1648449540000|2022-03-28 06:39:00|34133.5|34113.5|34134.9|34114.9|34134.9|34114.9|34133.5|34113.5|19
1648449550000|2022-03-28 06:39:10|34134.5|34114.5|34140.5|34120.5|34142.4|34122.4|34132.7|34112.7|25
1648449560000|2022-03-28 06:39:20|34138.9|34118.9|34140.6|34120.6|34141|34121|34138.9|34118.9|25
1648449570000|2022-03-28 06:39:30|34140.8|34120.8|34140.8|34120.8|34141|34121|34139.3|34119.3|16
1648449580000|2022-03-28 06:39:40|34140.9|34120.9|34140.2|34120.2|34141.7|34121.7|34138.4|34118.4|26
1648449590000|2022-03-28 06:39:50|34140.1|34120.1|34147.4|34127.4|34148|34128|34137.2|34117.2|27
1648449600000|2022-03-28 06:40:00|34145.9|34125.9|34149.1|34129.1|34149.1|34129.1|34143.1|34123.1|27
1648449610000|2022-03-28 06:40:10|34149.4|34129.4|34148.1|34128.1|34150.2|34130.2|34145.5|34125.5|29
1648449620000|2022-03-28 06:40:20|34147.8|34127.8|34147.4|34127.4|34148|34128|34146.7|34126.7|26
1648449630000|2022-03-28 06:40:30|34147.6|34127.6|34138.5|34118.5|34148.1|34128.1|34137.7|34117.7|16
1648449640000|2022-03-28 06:40:40|34138.3|34118.3|34145.1|34125.1|34145.1|34125.1|34138.3|34118.3|20
1648449650000|2022-03-28 06:40:50|34145|34125|34143.5|34123.5|34145.5|34125.5|34142.8|34122.8|26
1648449660000|2022-03-28 06:41:00|34144|34124|34145.4|34125.4|34145.6|34125.6|34143.9|34123.9|18
1648449670000|2022-03-28 06:41:10|34145.8|34125.8|34146.5|34126.5|34147.5|34127.5|34145.8|34125.8|22
1648449680000|2022-03-28 06:41:20|34147.9|34127.9|34149|34129|34150.8|34130.8|34147.3|34127.3|28
1648449690000|2022-03-28 06:41:30|34148.9|34128.9|34155.7|34135.7|34156.5|34136.5|34148.4|34128.4|30
1648449700000|2022-03-28 06:41:40|34155.9|34135.9|34150.8|34130.8|34155.9|34135.9|34149.5|34129.5|25
1648449710000|2022-03-28 06:41:50|34150.5|34130.5|34150.6|34130.6|34153.5|34133.5|34149.7|34129.7|30
1648449720000|2022-03-28 06:42:00|34150.8|34130.8|34152.3|34132.3|34152.4|34132.4|34150.8|34130.8|27
1648449730000|2022-03-28 06:42:10|34152.4|34132.4|34151.1|34131.1|34152.7|34132.7|34149.7|34129.7|19
1648449740000|2022-03-28 06:42:20|34151.9|34131.9|34151.3|34131.3|34153.4|34133.4|34151.3|34131.3|24
1648449750000|2022-03-28 06:42:30|34151.5|34131.5|34150.7|34130.7|34152.3|34132.3|34150.5|34130.5|21
1648449760000|2022-03-28 06:42:40|34150.8|34130.8|34153.3|34133.3|34153.7|34133.7|34148.2|34128.2|18
1648449770000|2022-03-28 06:42:50|34152.7|34132.7|34152.6|34132.6|34154.7|34134.7|34152|34132|19
1648449780000|2022-03-28 06:43:00|34153.2|34133.2|34157.1|34137.1|34157.1|34137.1|34153.1|34133.1|32
1648449790000|2022-03-28 06:43:10|34154.3|34134.3|34153.2|34133.2|34155.4|34135.4|34151.4|34131.4|22
1648449800000|2022-03-28 06:43:20|34153.6|34133.6|34155.4|34135.4|34155.9|34135.9|34152.8|34132.8|20
1648449810000|2022-03-28 06:43:30|34155.8|34135.8|34152.4|34132.4|34156.3|34136.3|34152.2|34132.2|14
1648449820000|2022-03-28 06:43:40|34152.3|34132.3|34150.7|34130.7|34154.3|34134.3|34148.1|34128.1|30
1648449830000|2022-03-28 06:43:50|34150.6|34130.6|34150|34130|34151.9|34131.9|34148.1|34128.1|28
1648449840000|2022-03-28 06:44:00|34151.3|34131.3|34147.4|34127.4|34151.3|34131.3|34147.4|34127.4|27
1648449850000|2022-03-28 06:44:10|34147.3|34127.3|34148.7|34128.7|34148.7|34128.7|34146.3|34126.3|19
1648449860000|2022-03-28 06:44:20|34148.6|34128.6|34145.9|34125.9|34149.4|34129.4|34145.9|34125.9|18
1648449870000|2022-03-28 06:44:30|34145.6|34125.6|34149.1|34129.1|34149.3|34129.3|34145.6|34125.6|26
1648449880000|2022-03-28 06:44:40|34149.9|34129.9|34149.3|34129.3|34152.3|34132.3|34146.3|34126.3|30
1648449890000|2022-03-28 06:44:50|34149.6|34129.6|34148.8|34128.8|34150.2|34130.2|34146.2|34126.2|21
1648449900000|2022-03-28 06:45:00|34149|34129|34149.6|34129.6|34149.6|34129.6|34145.2|34125.2|22
1648449910000|2022-03-28 06:45:10|34149.8|34129.8|34154.6|34134.6|34154.6|34134.6|34144.2|34124.2|20
1648449920000|2022-03-28 06:45:20|34154.4|34134.4|34154.2|34134.2|34154.4|34134.4|34152.5|34132.5|20
1648449930000|2022-03-28 06:45:30|34153.9|34133.9|34158|34138|34158|34138|34153.4|34133.4|20
1648449940000|2022-03-28 06:45:40|34158.3|34138.3|34156.9|34136.9|34158.3|34138.3|34155.5|34135.5|25
1648449950000|2022-03-28 06:45:50|34156.7|34136.7|34156.4|34136.4|34157|34137|34156.1|34136.1|18
1648449960000|2022-03-28 06:46:00|34156.9|34136.9|34156.7|34136.7|34157.5|34137.5|34156|34136|23
1648449970000|2022-03-28 06:46:10|34156.8|34136.8|34154.3|34134.3|34156.9|34136.9|34154.3|34134.3|16
1648449980000|2022-03-28 06:46:20|34156.3|34136.3|34155.3|34135.3|34156.6|34136.6|34154.4|34134.4|17
1648449990000|2022-03-28 06:46:30|34155.1|34135.1|34158.7|34138.7|34159.1|34139.1|34155|34135|20
1648450000000|2022-03-28 06:46:40|34158.4|34138.4|34155.6|34135.6|34158.9|34138.9|34154.9|34134.9|22
1648450010000|2022-03-28 06:46:50|34155.7|34135.7|34155.9|34135.9|34156.2|34136.2|34155.4|34135.4|14
1648450020000|2022-03-28 06:47:00|34157.8|34137.8|34157.8|34137.8|34158.1|34138.1|34154.5|34134.5|14
1648450030000|2022-03-28 06:47:10|34154.6|34134.6|34148.7|34128.7|34157.1|34137.1|34147.2|34127.2|26
1648450040000|2022-03-28 06:47:20|34148.4|34128.4|34150.6|34130.6|34151.4|34131.4|34145|34125|24
1648450050000|2022-03-28 06:47:30|34149.8|34129.8|34148.1|34128.1|34149.8|34129.8|34143.5|34123.5|29
1648450060000|2022-03-28 06:47:40|34147.6|34127.6|34149|34129|34150.2|34130.2|34146.2|34126.2|18
1648450070000|2022-03-28 06:47:50|34148.9|34128.9|34145.9|34125.9|34148.9|34128.9|34143.6|34123.6|20
1648450080000|2022-03-28 06:48:00|34147.4|34127.4|34149.7|34129.7|34150.3|34130.3|34144.2|34124.2|25
1648450090000|2022-03-28 06:48:10|34149.4|34129.4|34149.6|34129.6|34149.8|34129.8|34148.5|34128.5|18
1648450100000|2022-03-28 06:48:20|34149.8|34129.8|34148.4|34128.4|34151|34131|34148.4|34128.4|18
1648450110000|2022-03-28 06:48:30|34148.8|34128.8|34146.3|34126.3|34149.9|34129.9|34146|34126|20
1648450120000|2022-03-28 06:48:40|34145.9|34125.9|34146.8|34126.8|34148.2|34128.2|34145.9|34125.9|16
1648450130000|2022-03-28 06:48:50|34148.2|34128.2|34147.2|34127.2|34148.2|34128.2|34146.3|34126.3|10
1648450140000|2022-03-28 06:49:00|34145.6|34125.6|34146.6|34126.6|34148.1|34128.1|34145.4|34125.4|19
1648450150000|2022-03-28 06:49:10|34147.7|34127.7|34144.9|34124.9|34148.2|34128.2|34144.8|34124.8|19
1648450160000|2022-03-28 06:49:20|34145|34125|34147.9|34127.9|34147.9|34127.9|34143.7|34123.7|20
1648450170000|2022-03-28 06:49:30|34149.4|34129.4|34152.3|34132.3|34154|34134|34146.6|34126.6|24
1648450180000|2022-03-28 06:49:40|34149.7|34129.7|34166|34068.6|34177.3|34132.7|34138.5|34062.7|32
1648450190000|2022-03-28 06:49:50|34162.5|34068.2|34168.9|34089.6|34184|34092.2|34161.4|34066.3|34
1648450200000|2022-03-28 06:50:00|34171.7|34092|34170.3|34091.8|34174.4|34095.6|34168.6|34090.4|23
1648450210000|2022-03-28 06:50:10|34171.9|34092.9|34173|34093.5|34174.2|34094.8|34171.7|34091|25
1648450220000|2022-03-28 06:50:20|34179.6|34084.3|34170.9|34093.3|34179.6|34093.3|34166.7|34084.3|24
1648450230000|2022-03-28 06:50:30|34173.9|34092|34171.5|34097.6|34174.8|34097.6|34168.9|34090.5|26
1648450240000|2022-03-28 06:50:40|34171.3|34097.8|34168.8|34096.1|34172.7|34098.3|34167.1|34094.8|27
1648450250000|2022-03-28 06:50:50|34173.9|34093.2|34175|34093.5|34175.9|34096.9|34169.7|34091.5|27
1648450260000|2022-03-28 06:51:00|34175.6|34094.7|34177.8|34097.4|34177.8|34108.2|34155.5|34094.7|26
1648450270000|2022-03-28 06:51:10|34170.2|34101.2|34173.8|34097.1|34177.3|34101.2|34169.2|34095|25
1648450280000|2022-03-28 06:51:20|34173.7|34095.7|34173.9|34097.4|34175.9|34100.3|34169.5|34095.7|15
1648450290000|2022-03-28 06:51:30|34174.6|34097.5|34171|34096.7|34174.6|34097.5|34170.4|34096|16
1648450300000|2022-03-28 06:51:40|34170.7|34096.5|34175|34092.6|34178.4|34097.2|34162.9|34089|16
1648450310000|2022-03-28 06:51:50|34174.8|34089.4|34171.7|34096|34174.8|34106|34156|34089.4|26
1648450320000|2022-03-28 06:52:00|34168.2|34099.5|34170.3|34095.6|34170.3|34107.7|34156.3|34094|9
1648450330000|2022-03-28 06:52:10|34169.9|34095.2|34166.9|34095.8|34175.6|34098|34165.4|34093.5|30
1648450340000|2022-03-28 06:52:20|34169.7|34096.1|34174|34094.1|34174.5|34096.2|34164.7|34091.1|20
1648450350000|2022-03-28 06:52:30|34174.4|34093.5|34165.4|34095.1|34174.4|34095.3|34165.4|34090|23
1648450360000|2022-03-28 06:52:40|34164.6|34094.5|34170.3|34092|34170.6|34095.5|34164.6|34092|20
1648450370000|2022-03-28 06:52:50|34170.6|34092.3|34132.4|34112.4|34171|34112.8|34131.7|34090.8|25
1648450380000|2022-03-28 06:53:00|34132.2|34112.2|34134.9|34114.9|34135.9|34115.9|34132|34112|20
1648450390000|2022-03-28 06:53:10|34134.8|34114.8|34171.8|34092.5|34173.2|34114.8|34134.1|34090|30
1648450400000|2022-03-28 06:53:20|34170.7|34091.1|34170.2|34094.7|34170.7|34096.2|34164.4|34091.1|23
1648450410000|2022-03-28 06:53:30|34171.3|34095.6|34169.3|34095.6|34173.5|34096.3|34166|34093.8|27
1648450420000|2022-03-28 06:53:40|34170.7|34095.5|34172.7|34094.2|34175.6|34097.4|34163.8|34092.1|30
1648450430000|2022-03-28 06:53:50|34172.6|34094.6|34175.9|34098.6|34177.6|34098.6|34171|34091.8|23
1648450440000|2022-03-28 06:54:00|34176.7|34099|34171.7|34097|34177.2|34099|34169.4|34096.1|20
1648450450000|2022-03-28 06:54:10|34173.9|34095.2|34175.2|34094.5|34176.1|34096.1|34172|34093.1|21
1648450460000|2022-03-28 06:54:20|34168.8|34096.3|34166.8|34096.8|34168.8|34107.3|34156.5|34093.4|27
1648450470000|2022-03-28 06:54:30|34169|34094.6|34168.7|34093.3|34170.2|34105.5|34155.5|34092.5|33
1648450480000|2022-03-28 06:54:40|34168.5|34093.1|34170.5|34094.6|34171.1|34094.6|34166.8|34091.9|24
1648450490000|2022-03-28 06:54:50|34170.2|34095.6|34173.1|34098.2|34175.7|34100.2|34166.9|34095.6|30
1648450500000|2022-03-28 06:55:00|34172.7|34098.5|34171.6|34097.8|34173.5|34098.5|34167|34093.5|31
1648450510000|2022-03-28 06:55:10|34170.5|34097.6|34175.6|34106.3|34179.9|34127.1|34147.1|34094.3|30
1648450520000|2022-03-28 06:55:20|34175.3|34107.2|34181.6|34111.4|34190.9|34112|34171.2|34104.5|34
1648450530000|2022-03-28 06:55:30|34180.5|34110.5|34179.9|34110.2|34183|34111.8|34177.8|34109.6|27
1648450540000|2022-03-28 06:55:40|34178.8|34109.7|34181.5|34109.4|34182.4|34110.4|34178.8|34108.7|20
1648450550000|2022-03-28 06:55:50|34181.6|34110.1|34178.3|34110|34182|34110.4|34176.1|34108.5|26
1648450560000|2022-03-28 06:56:00|34179|34108.6|34167.8|34117.8|34179|34119.5|34166.9|34108.3|30
1648450570000|2022-03-28 06:56:10|34167.5|34117.5|34168.9|34118.9|34177.7|34118.9|34167.3|34109.6|22
1648450580000|2022-03-28 06:56:20|34166.9|34116.9|34179.9|34109|34179.9|34117|34165.8|34108.3|30
1648450590000|2022-03-28 06:56:30|34180|34108.9|34178.9|34109|34180.3|34110.1|34178|34108.5|28
1648450600000|2022-03-28 06:56:40|34178.7|34108.8|34164.1|34114.1|34178.7|34117.1|34164.1|34108.1|31
1648450610000|2022-03-28 06:56:50|34165|34115|34172.7|34106.1|34172.7|34129.4|34141|34106.1|26
1648450620000|2022-03-28 06:57:00|34161.8|34111.8|34177.8|34106.8|34177.8|34116.6|34161.8|34106.6|27
1648450630000|2022-03-28 06:57:10|34175.2|34106.4|34173.8|34107.1|34178.1|34114.8|34164.7|34105.8|27
1648450640000|2022-03-28 06:57:20|34174.2|34107.3|34178.6|34109.8|34178.9|34117.6|34167|34106.9|34
1648450650000|2022-03-28 06:57:30|34178.5|34118.5|34187.2|34120.3|34189.2|34128.6|34168.5|34118.5|36
1648450660000|2022-03-28 06:57:40|34187.4|34120.4|34188.9|34122.5|34188.9|34130.3|34177.8|34119.9|30
1648450670000|2022-03-28 06:57:50|34179.4|34129.4|34181|34131|34189.5|34131.2|34179.1|34122.2|24
1648450680000|2022-03-28 06:58:00|34181.1|34131.1|34175.3|34155.3|34184.8|34155.3|34170.2|34130.7|21
1648450690000|2022-03-28 06:58:10|34172.8|34152.8|34178.1|34158.1|34178.8|34158.8|34172.8|34152.8|32
1648450700000|2022-03-28 06:58:20|34178.2|34158.2|34178.8|34158.8|34180.3|34160.3|34175.9|34155.9|33
1648450710000|2022-03-28 06:58:30|34179.6|34159.6|34178.9|34158.9|34179.6|34159.6|34175.1|34155.1|35
1648450720000|2022-03-28 06:58:40|34179.6|34159.6|34179|34159|34180.7|34160.7|34178.2|34158.2|26
1648450730000|2022-03-28 06:58:50|34179.2|34159.2|34175.6|34155.6|34179.8|34159.8|34175|34155|20
1648450740000|2022-03-28 06:59:00|34175.4|34155.4|34175.1|34155.1|34178.2|34158.2|34171.6|34151.6|28
1648450750000|2022-03-28 06:59:10|34175.2|34155.2|34181.2|34161.2|34182.5|34162.5|34171.5|34151.5|22
1648450760000|2022-03-28 06:59:20|34180.7|34160.7|34182.2|34162.2|34182.4|34162.4|34180.7|34160.7|20
1648450770000|2022-03-28 06:59:30|34182|34162|34182.6|34162.6|34183|34163|34179.8|34159.8|29
1648450780000|2022-03-28 06:59:40|34182.8|34162.8|34186.5|34166.5|34188|34168|34181.9|34161.9|32
1648450790000|2022-03-28 06:59:50|34185.6|34165.6|34188.8|34168.8|34188.8|34168.8|34185.6|34165.6|26
1648450800000|2022-03-28 07:00:00|34189|34169|34187.6|34167.6|34192.2|34172.2|34184.7|34164.7|37
1648450810000|2022-03-28 07:00:10|34187.3|34167.3|34173.3|34153.3|34189.2|34169.2|34170.6|34150.6|37
1648450820000|2022-03-28 07:00:20|34172.6|34152.6|34175.2|34155.2|34175.2|34155.2|34172|34152|37
1648450830000|2022-03-28 07:00:30|34175|34155|34176.7|34156.7|34176.7|34156.7|34173.8|34153.8|29
1648450840000|2022-03-28 07:00:40|34167.5|34147.5|34151.1|34131.1|34167.5|34147.5|34150.6|34130.6|30
1648450850000|2022-03-28 07:00:50|34151.2|34131.2|34151.7|34131.7|34154.5|34134.5|34151|34131|24
1648450860000|2022-03-28 07:01:00|34151.2|34131.2|34146.1|34126.1|34154.7|34134.7|34142.4|34122.4|33
1648450870000|2022-03-28 07:01:10|34146.7|34126.7|34169.7|34149.7|34169.7|34149.7|34146.7|34126.7|34
1648450880000|2022-03-28 07:01:20|34170.6|34150.6|34188.5|34138.5|34199.9|34154|34170.6|34127.4|33
1648450890000|2022-03-28 07:01:30|34187.9|34137.9|34189.8|34139.8|34196.2|34139.8|34185.5|34127.6|30
1648450900000|2022-03-28 07:01:40|34189.9|34139.9|34194|34144|34204.5|34146.2|34189.2|34130.8|32
1648450910000|2022-03-28 07:01:50|34201.2|34135|34201.8|34134.9|34203|34145.6|34193.1|34134.1|33
1648450920000|2022-03-28 07:02:00|34202|34133.8|34192.7|34142.7|34206|34163.8|34182.8|34133.6|36
1648450930000|2022-03-28 07:02:10|34192.4|34142.4|34189.3|34139.3|34202|34143.3|34189.3|34130.3|31
1648450940000|2022-03-28 07:02:20|34190|34140|34181.1|34161.1|34202|34163|34181.1|34135.8|37
1648450950000|2022-03-28 07:02:30|34182.1|34162.1|34174.5|34154.5|34182.1|34162.1|34174.5|34154.5|37
1648450960000|2022-03-28 07:02:40|34174.8|34154.8|34173.5|34153.5|34174.8|34154.8|34170|34150|36
1648450970000|2022-03-28 07:02:50|34173.6|34153.6|34172.7|34152.7|34174.7|34154.7|34171.4|34151.4|30
1648450980000|2022-03-28 07:03:00|34173|34153|34173|34153|34173|34153|34171|34151|27
1648450990000|2022-03-28 07:03:10|34173.1|34153.1|34175.3|34155.3|34181|34161|34172.8|34152.8|34
1648451000000|2022-03-28 07:03:20|34176.4|34156.4|34175|34155|34176.4|34156.4|34174.4|34154.4|29
1648451010000|2022-03-28 07:03:30|34174.8|34154.8|34173.5|34153.5|34175.1|34155.1|34172.4|34152.4|29
1648451020000|2022-03-28 07:03:40|34173.9|34153.9|34179.8|34159.8|34180.2|34160.2|34171.9|34151.9|33
1648451030000|2022-03-28 07:03:50|34179.9|34159.9|34178.9|34158.9|34195.3|34161.4|34176|34141.6|32
1648451040000|2022-03-28 07:04:00|34179.1|34159.1|34176.3|34156.3|34179.5|34159.5|34176.3|34156.3|28
1648451050000|2022-03-28 07:04:10|34176.5|34156.5|34179.3|34159.3|34179.6|34159.6|34176.1|34156.1|26
1648451060000|2022-03-28 07:04:20|34179.6|34159.6|34170.2|34150.2|34182|34162|34170.2|34150.2|28
1648451070000|2022-03-28 07:04:30|34170.8|34150.8|34164|34144|34170.8|34150.8|34164|34144|32
1648451080000|2022-03-28 07:04:40|34164.1|34144.1|34164.6|34144.6|34165.2|34145.2|34163.9|34143.9|26
1648451090000|2022-03-28 07:04:50|34165.1|34145.1|34165.8|34145.8|34167.3|34147.3|34165.1|34145.1|31
1648451100000|2022-03-28 07:05:00|34167.6|34147.6|34163.2|34143.2|34168|34148|34163.2|34143.2|33
1648451110000|2022-03-28 07:05:10|34163.3|34143.3|34163|34143|34164.3|34144.3|34163|34143|25
1648451120000|2022-03-28 07:05:20|34163.1|34143.1|34163.8|34143.8|34165.8|34145.8|34162.6|34142.6|24
1648451130000|2022-03-28 07:05:30|34164.5|34144.5|34163|34143|34165.1|34145.1|34162.8|34142.8|18
1648451140000|2022-03-28 07:05:40|34162.9|34142.9|34159.4|34139.4|34163|34143|34159.4|34139.4|27
1648451150000|2022-03-28 07:05:50|34159.1|34139.1|34156.4|34136.4|34159.4|34139.4|34155.5|34135.5|30
1648451160000|2022-03-28 07:06:00|34156.2|34136.2|34150.2|34130.2|34156.2|34136.2|34149.3|34129.3|32
1648451170000|2022-03-28 07:06:10|34147.3|34127.3|34143.6|34123.6|34147.3|34127.3|34142.7|34122.7|34
1648451180000|2022-03-28 07:06:20|34143.5|34123.5|34146.9|34126.9|34146.9|34126.9|34141.1|34121.1|35
1648451190000|2022-03-28 07:06:30|34145.5|34125.5|34150.2|34130.2|34150.3|34130.3|34144.8|34124.8|37
1648451200000|2022-03-28 07:06:40|34148.8|34128.8|34150.9|34130.9|34150.9|34130.9|34148.6|34128.6|32
1648451210000|2022-03-28 07:06:50|34152|34132|34153.5|34133.5|34155.5|34135.5|34152|34132|32
1648451220000|2022-03-28 07:07:00|34153.3|34133.3|34154.2|34134.2|34154.6|34134.6|34153.2|34133.2|22
1648451230000|2022-03-28 07:07:10|34152.1|34132.1|34153.1|34133.1|34153.2|34133.2|34152|34132|24
1648451240000|2022-03-28 07:07:20|34153|34133|34147.4|34127.4|34153|34133|34146.6|34126.6|33
1648451250000|2022-03-28 07:07:30|34147.5|34127.5|34144.6|34124.6|34147.9|34127.9|34143.5|34123.5|37
1648451260000|2022-03-28 07:07:40|34145|34125|34146.6|34126.6|34150|34130|34143.9|34123.9|28
1648451270000|2022-03-28 07:07:50|34144.9|34124.9|34152.5|34132.5|34152.5|34132.5|34144.6|34124.6|32
1648451280000|2022-03-28 07:08:00|34152.3|34132.3|34148.7|34128.7|34152.3|34132.3|34148.2|34128.2|36
1648451290000|2022-03-28 07:08:10|34148.8|34128.8|34150.3|34130.3|34151.2|34131.2|34148.8|34128.8|30
1648451300000|2022-03-28 07:08:20|34150.6|34130.6|34153.3|34133.3|34153.3|34133.3|34147|34127|30
1648451310000|2022-03-28 07:08:30|34153.2|34133.2|34152.6|34132.6|34153.5|34133.5|34147.8|34127.8|29
1648451320000|2022-03-28 07:08:40|34152.7|34132.7|34153.2|34133.2|34153.8|34133.8|34152.4|34132.4|25
1648451330000|2022-03-28 07:08:50|34153.1|34133.1|34153.4|34133.4|34154.4|34134.4|34152.4|34132.4|29
1648451340000|2022-03-28 07:09:00|34153.1|34133.1|34151.9|34131.9|34153.5|34133.5|34149.7|34129.7|30
1648451350000|2022-03-28 07:09:10|34153.9|34133.9|34154.2|34134.2|34154.6|34134.6|34152.8|34132.8|28
1648451360000|2022-03-28 07:09:20|34154|34134|34156.8|34136.8|34158|34138|34154|34134|30
1648451370000|2022-03-28 07:09:30|34157|34137|34159.1|34139.1|34159.3|34139.3|34155.8|34135.8|31
1648451380000|2022-03-28 07:09:40|34158.4|34138.4|34157.7|34137.7|34160|34140|34156.2|34136.2|31
1648451390000|2022-03-28 07:09:50|34157.3|34137.3|34157.9|34137.9|34158.3|34138.3|34153.8|34133.8|21
1648451400000|2022-03-28 07:10:00|34158.4|34138.4|34157.8|34137.8|34160|34140|34156.4|34136.4|30
1648451410000|2022-03-28 07:10:10|34158.4|34138.4|34164.1|34144.1|34164.7|34144.7|34157.9|34137.9|36
1648451420000|2022-03-28 07:10:20|34162.7|34142.7|34167.7|34147.7|34168.3|34148.3|34161.6|34141.6|31
1648451430000|2022-03-28 07:10:30|34167.2|34147.2|34159.4|34139.4|34167.6|34147.6|34159.2|34139.2|28
1648451440000|2022-03-28 07:10:40|34159.3|34139.3|34158.1|34138.1|34160.7|34140.7|34157.7|34137.7|29
1648451450000|2022-03-28 07:10:50|34157.8|34137.8|34184.7|34134.7|34209.2|34152.8|34157.8|34121|33
1648451460000|2022-03-28 07:11:00|34185.3|34135.3|34188.8|34138.8|34190.5|34140.5|34185.3|34135.3|30
1648451470000|2022-03-28 07:11:10|34188.7|34138.7|34158.5|34138.5|34189.4|34143.8|34158.5|34138.5|33
1648451480000|2022-03-28 07:11:20|34158.6|34138.6|34161.6|34141.6|34161.6|34141.6|34158.3|34138.3|28
1648451490000|2022-03-28 07:11:30|34162|34142|34163|34143|34165.5|34145.5|34162|34142|31
1648451500000|2022-03-28 07:11:40|34163.4|34143.4|34159.2|34139.2|34164|34144|34157.9|34137.9|22
1648451510000|2022-03-28 07:11:50|34161.4|34141.4|34163|34143|34163.1|34143.1|34158.2|34138.2|25
1648451520000|2022-03-28 07:12:00|34162.8|34142.8|34163.3|34143.3|34164.8|34144.8|34160.7|34140.7|32
1648451530000|2022-03-28 07:12:10|34163.4|34143.4|34166.9|34146.9|34167.1|34147.1|34162.2|34142.2|31
1648451540000|2022-03-28 07:12:20|34166|34146|34171|34151|34172.3|34152.3|34166|34146|36
1648451550000|2022-03-28 07:12:30|34171.3|34151.3|34173.4|34153.4|34175.7|34155.7|34171.3|34151.3|34
1648451560000|2022-03-28 07:12:40|34173.5|34153.5|34170.2|34150.2|34174.9|34154.9|34169.9|34149.9|26
1648451570000|2022-03-28 07:12:50|34170.3|34150.3|34171.5|34151.5|34171.5|34151.5|34170.3|34150.3|19
1648451580000|2022-03-28 07:13:00|34171.8|34151.8|34171.1|34151.1|34173.1|34153.1|34169|34149|22
1648451590000|2022-03-28 07:13:10|34171.7|34151.7|34168.7|34148.7|34171.7|34151.7|34168.5|34148.5|34
1648451600000|2022-03-28 07:13:20|34169|34149|34167.8|34147.8|34169.4|34149.4|34167.3|34147.3|25
1648451610000|2022-03-28 07:13:30|34167.9|34147.9|34169.7|34149.7|34170.1|34150.1|34167.9|34147.9|24
1648451620000|2022-03-28 07:13:40|34170.1|34150.1|34171.4|34151.4|34173|34153|34167.9|34147.9|30
1648451630000|2022-03-28 07:13:50|34166.2|34146.2|34169.7|34149.7|34172.4|34152.4|34166.2|34146.2|35
1648451640000|2022-03-28 07:14:00|34167.3|34147.3|34167.7|34147.7|34171.9|34151.9|34164.6|34144.6|27
1648451650000|2022-03-28 07:14:10|34166.5|34146.5|34172.1|34152.1|34173|34153|34166.5|34146.5|28
1648451660000|2022-03-28 07:14:20|34172.7|34152.7|34167.8|34147.8|34172.7|34152.7|34167.6|34147.6|18
1648451670000|2022-03-28 07:14:30|34168.8|34148.8|34165.7|34145.7|34169.5|34149.5|34165.7|34145.7|23
1648451680000|2022-03-28 07:14:40|34166.9|34146.9|34171.4|34151.4|34172|34152|34166.4|34146.4|25
1648451690000|2022-03-28 07:14:50|34171.3|34151.3|34169.9|34149.9|34172.7|34152.7|34166|34146|24
1648451700000|2022-03-28 07:15:00|34170.6|34150.6|34171.3|34151.3|34171.3|34151.3|34167.8|34147.8|34
1648451710000|2022-03-28 07:15:10|34171.4|34151.4|34170.4|34150.4|34171.7|34151.7|34169.9|34149.9|23
1648451720000|2022-03-28 07:15:20|34170.2|34150.2|34171.8|34151.8|34172.1|34152.1|34169.7|34149.7|22
1648451730000|2022-03-28 07:15:30|34171.7|34151.7|34170.3|34150.3|34172.2|34152.2|34170.3|34150.3|26
1648451740000|2022-03-28 07:15:40|34170.2|34150.2|34170.7|34150.7|34171.2|34151.2|34169.5|34149.5|22
1648451750000|2022-03-28 07:15:50|34170.4|34150.4|34171.4|34151.4|34173.8|34153.8|34169.6|34149.6|26
1648451760000|2022-03-28 07:16:00|34171.2|34151.2|34174.5|34154.5|34174.7|34154.7|34168.5|34148.5|27
1648451770000|2022-03-28 07:16:10|34174.3|34154.3|34172.8|34152.8|34174.3|34154.3|34170.6|34150.6|33
1648451780000|2022-03-28 07:16:20|34172.7|34152.7|34170.7|34150.7|34173|34153|34170.2|34150.2|32
1648451790000|2022-03-28 07:16:30|34171|34151|34170.2|34150.2|34171.3|34151.3|34169.7|34149.7|26
1648451800000|2022-03-28 07:16:40|34170.1|34150.1|34170.6|34150.6|34172|34152|34168.8|34148.8|25
1648451810000|2022-03-28 07:16:50|34168.9|34148.9|34187.4|34167.4|34187.9|34167.9|34168.9|34148.9|33
1648451820000|2022-03-28 07:17:00|34188|34168|34189.6|34169.6|34189.9|34169.9|34187.1|34167.1|34
1648451830000|2022-03-28 07:17:10|34189.4|34169.4|34193.4|34173.4|34193.4|34173.4|34188.9|34168.9|25
1648451840000|2022-03-28 07:17:20|34193.1|34173.1|34193.3|34173.3|34193.4|34173.4|34192.3|34172.3|24
1648451850000|2022-03-28 07:17:30|34193.4|34173.4|34193.4|34173.4|34194.1|34174.1|34192.8|34172.8|22
1648451860000|2022-03-28 07:17:40|34193.3|34173.3|34194.2|34174.2|34194.2|34174.2|34192.4|34172.4|21
1648451870000|2022-03-28 07:17:50|34194.4|34174.4|34192.1|34172.1|34194.4|34174.4|34191.8|34171.8|22
1648451880000|2022-03-28 07:18:00|34192.6|34172.6|34193.9|34173.9|34194.9|34174.9|34192.6|34172.6|20
1648451890000|2022-03-28 07:18:10|34192.1|34172.1|34193.1|34173.1|34193.4|34173.4|34190.3|34170.3|25
1648451900000|2022-03-28 07:18:20|34193.5|34173.5|34193.5|34173.5|34193.9|34173.9|34191|34171|19
1648451910000|2022-03-28 07:18:30|34193.4|34173.4|34190.4|34170.4|34195.9|34175.9|34190.4|34170.4|28
1648451920000|2022-03-28 07:18:40|34190.7|34170.7|34173|34153|34194.1|34174.1|34171.7|34151.7|38
1648451930000|2022-03-28 07:18:50|34173.1|34153.1|34156.9|34136.9|34173.5|34153.5|34156.9|34136.9|31
1648451940000|2022-03-28 07:19:00|34157|34137|34171.5|34151.5|34195.1|34152.4|34157|34127.7|26
1648451950000|2022-03-28 07:19:10|34171.4|34151.4|34190|34140|34199.1|34156.5|34171.1|34131.5|33
1648451960000|2022-03-28 07:19:20|34191.1|34141.1|34190.6|34140.6|34191.2|34141.2|34190.1|34140.1|16
1648451970000|2022-03-28 07:19:30|34190.7|34140.7|34178|34158|34198.8|34158|34176|34132.5|17
1648451980000|2022-03-28 07:19:40|34177.8|34157.8|34175|34155|34179.6|34159.6|34173.5|34153.5|21
1648451990000|2022-03-28 07:19:50|34175.1|34155.1|34175.1|34155.1|34175.3|34155.3|34170.8|34150.8|29
1648452000000|2022-03-28 07:20:00|34174.2|34154.2|34175.4|34155.4|34175.4|34155.4|34173.3|34153.3|35
1648452010000|2022-03-28 07:20:10|34174.5|34154.5|34173|34153|34175.3|34155.3|34172.5|34152.5|38
1648452020000|2022-03-28 07:20:20|34172.7|34152.7|34172|34152|34172.9|34152.9|34171.8|34151.8|17
1648452030000|2022-03-28 07:20:30|34172.2|34152.2|34174.8|34154.8|34175.7|34155.7|34172|34152|26
1648452040000|2022-03-28 07:20:40|34175|34155|34174.8|34154.8|34175.6|34155.6|34173.2|34153.2|26
1648452050000|2022-03-28 07:20:50|34174.9|34154.9|34172.7|34152.7|34175.2|34155.2|34172.1|34152.1|25
1648452060000|2022-03-28 07:21:00|34172.8|34152.8|34168.3|34148.3|34172.8|34152.8|34168|34148|27
1648452070000|2022-03-28 07:21:10|34168.8|34148.8|34164|34144|34170.2|34150.2|34161.1|34141.1|23
1648452080000|2022-03-28 07:21:20|34164.4|34144.4|34163.6|34143.6|34164.4|34144.4|34163.1|34143.1|23
1648452090000|2022-03-28 07:21:30|34163.8|34143.8|34156.2|34136.2|34181.9|34146.4|34155.7|34115.6|28
1648452100000|2022-03-28 07:21:40|34156.7|34136.7|34160.3|34140.3|34161.2|34141.2|34156.7|34136.7|32
1648452110000|2022-03-28 07:21:50|34160.4|34140.4|34156.9|34136.9|34160.4|34140.4|34156.9|34136.9|29
1648452120000|2022-03-28 07:22:00|34156.8|34136.8|34157.1|34137.1|34157.7|34137.7|34155.4|34135.4|23
1648452130000|2022-03-28 07:22:10|34157.2|34137.2|34155.3|34135.3|34157.4|34137.4|34155.3|34135.3|27
1648452140000|2022-03-28 07:22:20|34155.5|34135.5|34153.9|34133.9|34156.3|34136.3|34153.5|34133.5|29
1648452150000|2022-03-28 07:22:30|34153.7|34133.7|34153.6|34133.6|34155.1|34135.1|34153.4|34133.4|22
1648452160000|2022-03-28 07:22:40|34152.9|34132.9|34152.2|34132.2|34153.2|34133.2|34152.1|34132.1|19
1648452170000|2022-03-28 07:22:50|34152.1|34132.1|34148.6|34128.6|34152.4|34132.4|34148.6|34128.6|20
1648452180000|2022-03-28 07:23:00|34150.1|34130.1|34147.4|34127.4|34152.1|34132.1|34147.2|34127.2|26
1648452190000|2022-03-28 07:23:10|34147.8|34127.8|34147.7|34127.7|34150.1|34130.1|34146.3|34126.3|30
1648452200000|2022-03-28 07:23:20|34147.5|34127.5|34148.2|34128.2|34148.6|34128.6|34147.3|34127.3|23
1648452210000|2022-03-28 07:23:30|34148.5|34128.5|34148|34128|34149.2|34129.2|34148|34128|20
1648452220000|2022-03-28 07:23:40|34147.9|34127.9|34149.8|34129.8|34149.9|34129.9|34147.5|34127.5|18
1648452230000|2022-03-28 07:23:50|34149.6|34129.6|34144.1|34124.1|34149.6|34129.6|34143.8|34123.8|24
1648452240000|2022-03-28 07:24:00|34141.9|34121.9|34143.8|34123.8|34146.2|34126.2|34141.8|34121.8|30
1648452250000|2022-03-28 07:24:10|34144.5|34124.5|34143.7|34123.7|34145.1|34125.1|34142.8|34122.8|25
1648452260000|2022-03-28 07:24:20|34143.1|34123.1|34143.3|34123.3|34143.5|34123.5|34142.7|34122.7|21
1648452270000|2022-03-28 07:24:30|34143.1|34123.1|34145|34125|34145|34125|34143.1|34123.1|17
1648452280000|2022-03-28 07:24:40|34141.6|34121.6|34143.8|34123.8|34144.8|34124.8|34141.3|34121.3|28
1648452290000|2022-03-28 07:24:50|34144.2|34124.2|34145.3|34125.3|34145.3|34125.3|34141.8|34121.8|31
1648452300000|2022-03-28 07:25:00|34143.1|34123.1|34144|34124|34144.5|34124.5|34141.1|34121.1|33
1648452310000|2022-03-28 07:25:10|34143.7|34123.7|34140.2|34120.2|34143.7|34123.7|34140.1|34120.1|29
1648452320000|2022-03-28 07:25:20|34138.4|34118.4|34145.3|34125.3|34145.3|34125.3|34138.2|34118.2|36
1648452330000|2022-03-28 07:25:30|34144.7|34124.7|34146.3|34126.3|34146.5|34126.5|34144.7|34124.7|22
1648452340000|2022-03-28 07:25:40|34146.2|34126.2|34144.8|34124.8|34146.5|34126.5|34144.5|34124.5|18
1648452350000|2022-03-28 07:25:50|34145|34125|34143.2|34123.2|34145.3|34125.3|34143.1|34123.1|13
1648452360000|2022-03-28 07:26:00|34145.3|34125.3|34151.4|34131.4|34151.7|34131.7|34144.8|34124.8|27
1648452370000|2022-03-28 07:26:10|34150.9|34130.9|34147.7|34127.7|34151.7|34131.7|34146.7|34126.7|33
1648452380000|2022-03-28 07:26:20|34147.9|34127.9|34142.3|34122.3|34147.9|34127.9|34140.7|34120.7|30
1648452390000|2022-03-28 07:26:30|34142.1|34122.1|34141.4|34121.4|34142.9|34122.9|34141|34121|31
1648452400000|2022-03-28 07:26:40|34141.9|34121.9|34141.3|34121.3|34142.1|34122.1|34140.5|34120.5|28
1648452410000|2022-03-28 07:26:50|34141.6|34121.6|34142.7|34122.7|34143.5|34123.5|34141.6|34121.6|21
1648452420000|2022-03-28 07:27:00|34142.2|34122.2|34145.9|34125.9|34145.9|34125.9|34140.6|34120.6|31
1648452430000|2022-03-28 07:27:10|34146.1|34126.1|34148.6|34128.6|34150.4|34130.4|34145.6|34125.6|32
1648452440000|2022-03-28 07:27:20|34148.8|34128.8|34148.6|34128.6|34150.5|34130.5|34147.4|34127.4|26
1648452450000|2022-03-28 07:27:30|34148.8|34128.8|34150.1|34130.1|34177.1|34133.3|34146.6|34108.7|33
1648452460000|2022-03-28 07:27:40|34150.4|34130.4|34147.7|34127.7|34150.7|34130.7|34146.6|34126.6|28
1648452470000|2022-03-28 07:27:50|34147.6|34127.6|34143.6|34123.6|34147.9|34127.9|34141.9|34121.9|27
1648452480000|2022-03-28 07:28:00|34144.8|34124.8|34139.6|34119.6|34144.8|34124.8|34137.2|34117.2|35
1648452490000|2022-03-28 07:28:10|34140|34120|34141.4|34121.4|34141.4|34121.4|34137.9|34117.9|27
1648452500000|2022-03-28 07:28:20|34140.7|34120.7|34141.5|34121.5|34141.5|34121.5|34140|34120|23
1648452510000|2022-03-28 07:28:30|34141.8|34121.8|34142.8|34122.8|34143.2|34123.2|34141|34121|27
1648452520000|2022-03-28 07:28:40|34142.9|34122.9|34137.9|34117.9|34145.6|34125.6|34137.9|34117.9|19
1648452530000|2022-03-28 07:28:50|34138.5|34118.5|34137.2|34117.2|34142|34122|34136|34116|22
1648452540000|2022-03-28 07:29:00|34136.9|34116.9|34141|34121|34142.1|34122.1|34134.2|34114.2|32
1648452550000|2022-03-28 07:29:10|34140.1|34120.1|34137.2|34117.2|34140.4|34120.4|34136.2|34116.2|32
1648452560000|2022-03-28 07:29:20|34137.7|34117.7|34144.2|34124.2|34144.2|34124.2|34137.7|34117.7|31
1648452570000|2022-03-28 07:29:30|34144.6|34124.6|34143.8|34123.8|34144.6|34124.6|34141.3|34121.3|26
1648452580000|2022-03-28 07:29:40|34144|34124|34138.8|34118.8|34144.2|34124.2|34138.7|34118.7|26
1648452590000|2022-03-28 07:29:50|34139|34119|34139.6|34119.6|34141.4|34121.4|34138.1|34118.1|28
1648452600000|2022-03-28 07:30:00|34140.3|34120.3|34136.5|34116.5|34140.3|34120.3|34136.3|34116.3|27
1648452610000|2022-03-28 07:30:10|34137.1|34117.1|34141.5|34121.5|34141.5|34121.5|34137|34117|19
1648452620000|2022-03-28 07:30:20|34140|34120|34142.7|34122.7|34146|34126|34140|34120|29
1648452630000|2022-03-28 07:30:30|34142.8|34122.8|34139.1|34119.1|34142.8|34122.8|34138.5|34118.5|26
1648452640000|2022-03-28 07:30:40|34140.4|34120.4|34137|34117|34140.4|34120.4|34135.9|34115.9|12
1648452650000|2022-03-28 07:30:50|34137.2|34117.2|34138.3|34118.3|34139.8|34119.8|34136|34116|17
1648452660000|2022-03-28 07:31:00|34137.2|34117.2|34135.3|34115.3|34138.2|34118.2|34134.8|34114.8|19
1648452670000|2022-03-28 07:31:10|34135.5|34115.5|34135.7|34115.7|34136.4|34116.4|34133|34113|18
1648452680000|2022-03-28 07:31:20|34136.3|34116.3|34134.8|34114.8|34136.3|34116.3|34133|34113|24
1648452690000|2022-03-28 07:31:30|34134.6|34114.6|34135.5|34115.5|34135.8|34115.8|34134.4|34114.4|21
1648452700000|2022-03-28 07:31:40|34136|34116|34138|34118|34138|34118|34134.3|34114.3|18
1648452710000|2022-03-28 07:31:50|34136.9|34116.9|34137.8|34117.8|34137.8|34117.8|34134.6|34114.6|17
1648452720000|2022-03-28 07:32:00|34138.2|34118.2|34136|34116|34138.4|34118.4|34135.6|34115.6|25
1648452730000|2022-03-28 07:32:10|34132.7|34112.7|34132.7|34112.7|34134.2|34114.2|34131.6|34111.6|24
1648452740000|2022-03-28 07:32:20|34132.6|34112.6|34136.5|34116.5|34141|34121|34132.3|34112.3|23
1648452750000|2022-03-28 07:32:30|34136.7|34116.7|34137.7|34117.7|34138.7|34118.7|34136.6|34116.6|26
1648452760000|2022-03-28 07:32:40|34137.2|34117.2|34135.6|34115.6|34137.2|34117.2|34135.1|34115.1|26
1648452770000|2022-03-28 07:32:50|34135.8|34115.8|34139.5|34119.5|34139.5|34119.5|34133.8|34113.8|25
1648452780000|2022-03-28 07:33:00|34137.7|34117.7|34139.5|34119.5|34140.7|34120.7|34137.7|34117.7|25
1648452790000|2022-03-28 07:33:10|34137.3|34117.3|34136.9|34116.9|34137.3|34117.3|34135.6|34115.6|20
1648452800000|2022-03-28 07:33:20|34136.6|34116.6|34133.5|34113.5|34138.1|34118.1|34131.4|34111.4|29
1648452810000|2022-03-28 07:33:30|34133.2|34113.2|34133.6|34113.6|34133.6|34113.6|34129.4|34109.4|33
1648452820000|2022-03-28 07:33:40|34133.8|34113.8|34131.9|34111.9|34133.8|34113.8|34130.1|34110.1|28
1648452830000|2022-03-28 07:33:50|34132|34112|34129.9|34109.9|34132.1|34112.1|34124.5|34104.5|31
1648452840000|2022-03-28 07:34:00|34129.1|34109.1|34128.6|34108.6|34131.8|34111.8|34128.2|34108.2|28
1648452850000|2022-03-28 07:34:10|34129.2|34109.2|34131.3|34111.3|34131.7|34111.7|34128.7|34108.7|24
1648452860000|2022-03-28 07:34:20|34130.9|34110.9|34131.6|34111.6|34132.6|34112.6|34129.7|34109.7|17
1648452870000|2022-03-28 07:34:30|34131.5|34111.5|34128.5|34108.5|34134.6|34114.6|34128.5|34108.5|25
1648452880000|2022-03-28 07:34:40|34130|34110|34127|34107|34130.3|34110.3|34124.7|34104.7|28
1648452890000|2022-03-28 07:34:50|34123.6|34103.6|34127.9|34107.9|34128.3|34108.3|34123.6|34103.6|23
1648452900000|2022-03-28 07:35:00|34128.1|34108.1|34126.8|34106.8|34128.1|34108.1|34123.9|34103.9|27
1648452910000|2022-03-28 07:35:10|34127.9|34107.9|34124|34104|34127.9|34107.9|34123.5|34103.5|18
1648452920000|2022-03-28 07:35:20|34123.4|34103.4|34124.8|34104.8|34125.1|34105.1|34123.4|34103.4|21
1648452930000|2022-03-28 07:35:30|34124.9|34104.9|34127.3|34107.3|34128.5|34108.5|34124.9|34104.9|22
1648452940000|2022-03-28 07:35:40|34127.1|34107.1|34127.3|34107.3|34127.3|34107.3|34126.7|34106.7|15
1648452950000|2022-03-28 07:35:50|34126.9|34106.9|34127.3|34107.3|34127.5|34107.5|34124.5|34104.5|16
1648452960000|2022-03-28 07:36:00|34127.8|34107.8|34121.7|34101.7|34128.1|34108.1|34119.9|34099.9|27
1648452970000|2022-03-28 07:36:10|34121.9|34101.9|34119.8|34099.8|34123.6|34103.6|34116.4|34096.4|29
1648452980000|2022-03-28 07:36:20|34117.5|34097.5|34119.7|34099.7|34119.8|34099.8|34116.7|34096.7|28
1648452990000|2022-03-28 07:36:30|34120.1|34100.1|34117.2|34097.2|34120.2|34100.2|34117.2|34097.2|21
1648453000000|2022-03-28 07:36:40|34116.6|34096.6|34119.5|34099.5|34119.7|34099.7|34116.5|34096.5|27
1648453010000|2022-03-28 07:36:50|34119.1|34099.1|34120.9|34100.9|34124.6|34104.6|34116.6|34096.6|30
1648453020000|2022-03-28 07:37:00|34121.8|34101.8|34123.3|34103.3|34123.4|34103.4|34120.8|34100.8|29
1648453030000|2022-03-28 07:37:10|34123.1|34103.1|34120.2|34100.2|34123.1|34103.1|34119.5|34099.5|26
1648453040000|2022-03-28 07:37:20|34120.3|34100.3|34121.1|34101.1|34121.2|34101.2|34119.3|34099.3|15
1648453050000|2022-03-28 07:37:30|34121|34101|34117.3|34097.3|34122.3|34102.3|34117|34097|21
1648453060000|2022-03-28 07:37:40|34118|34098|34114|34094|34118|34098|34113.7|34093.7|20
1648453070000|2022-03-28 07:37:50|34114.1|34094.1|34112.1|34092.1|34114.3|34094.3|34111.9|34091.9|17
1648453080000|2022-03-28 07:38:00|34110|34090|34109.8|34089.8|34113|34093|34109.8|34089.8|32
1648453090000|2022-03-28 07:38:10|34109.7|34089.7|34111.3|34091.3|34113.9|34093.9|34109.7|34089.7|25
1648453100000|2022-03-28 07:38:20|34111.4|34091.4|34112.3|34092.3|34113.6|34093.6|34111.4|34091.4|19
1648453110000|2022-03-28 07:38:30|34116.2|34096.2|34115.5|34095.5|34117.7|34097.7|34114.3|34094.3|20
1648453120000|2022-03-28 07:38:40|34115.4|34095.4|34114.3|34094.3|34116.2|34096.2|34114.1|34094.1|24
1648453130000|2022-03-28 07:38:50|34114.1|34094.1|34117.5|34097.5|34119.3|34099.3|34113.8|34093.8|31
1648453140000|2022-03-28 07:39:00|34117.7|34097.7|34117.1|34097.1|34120|34100|34115.1|34095.1|29
1648453150000|2022-03-28 07:39:10|34117.4|34097.4|34118.6|34098.6|34121.3|34101.3|34117.1|34097.1|23
1648453160000|2022-03-28 07:39:20|34120.1|34100.1|34132.4|34112.4|34132.4|34112.4|34118.5|34098.5|28
1648453170000|2022-03-28 07:39:30|34132.9|34112.9|34123.9|34103.9|34132.9|34112.9|34123.3|34103.3|32
1648453180000|2022-03-28 07:39:40|34122.7|34102.7|34123.1|34103.1|34123.1|34103.1|34119.1|34099.1|28
1648453190000|2022-03-28 07:39:50|34121.7|34101.7|34123.9|34103.9|34124.9|34104.9|34121.7|34101.7|24
1648453200000|2022-03-28 07:40:00|34125.6|34105.6|34118.5|34098.5|34135.3|34107.3|34118.3|34085.3|29
1648453210000|2022-03-28 07:40:10|34118.9|34098.9|34129.1|34079.1|34146.2|34098.9|34117.3|34071|33
1648453220000|2022-03-28 07:40:20|34129.4|34079.4|34138.8|34071.5|34143.7|34080.3|34129|34070|24
1648453230000|2022-03-28 07:40:30|34129.6|34079.6|34134.2|34084.2|34149.6|34084.2|34129.6|34067.4|25
1648453240000|2022-03-28 07:40:40|34144.9|34073|34130.7|34080.7|34153|34084.2|34126.4|34068.3|27
1648453250000|2022-03-28 07:40:50|34140.9|34072.5|34117.5|34097.5|34148|34097.5|34115.4|34071.2|30
1648453260000|2022-03-28 07:41:00|34132.6|34082.6|34112.6|34092.6|34140.7|34095|34110.9|34074.5|26
1648453270000|2022-03-28 07:41:10|34112.7|34092.7|34133.9|34083.9|34146.2|34099.2|34112.6|34071.1|25
1648453280000|2022-03-28 07:41:20|34131.7|34081.7|34139.5|34070.7|34143.6|34085.2|34128.3|34069.5|34
1648453290000|2022-03-28 07:41:30|34129.3|34079.3|34129.6|34079.6|34142.8|34082.7|34128.8|34070.5|30
1648453300000|2022-03-28 07:41:40|34129.7|34079.7|34133.6|34083.6|34133.6|34083.6|34129.7|34079.7|22
1648453310000|2022-03-28 07:41:50|34132.7|34082.7|34133.4|34083.4|34133.4|34083.4|34128.1|34078.1|18
1648453320000|2022-03-28 07:42:00|34130.9|34080.9|34132.5|34082.5|34145|34087.2|34130.9|34075.9|30
1648453330000|2022-03-28 07:42:10|34129.9|34079.9|34134.8|34084.8|34136.2|34086.2|34129.9|34079.9|21
1648453340000|2022-03-28 07:42:20|34134.7|34084.7|34132.9|34082.9|34135.5|34085.5|34132.9|34082.9|17
1648453350000|2022-03-28 07:42:30|34133|34083|34119.7|34099.7|34133|34100.7|34114.5|34083|16
1648453360000|2022-03-28 07:42:40|34119.8|34099.8|34118.1|34098.1|34119.9|34099.9|34114.8|34094.8|22
1648453370000|2022-03-28 07:42:50|34118|34098|34129.3|34079.3|34145.7|34098|34113.4|34071.4|24
1648453380000|2022-03-28 07:43:00|34128.9|34078.9|34128.5|34078.5|34139.8|34092|34108.6|34071.6|25
1648453390000|2022-03-28 07:43:10|34109.8|34089.8|34139.6|34073.2|34143.6|34100.6|34104.6|34069.9|35
1648453400000|2022-03-28 07:43:20|34140.8|34072.2|34135.2|34085.2|34143.1|34090.1|34128.5|34071.6|25
1648453410000|2022-03-28 07:43:30|34135.4|34085.4|34146.1|34079.5|34146.3|34087.9|34134.1|34079.3|20
1648453420000|2022-03-28 07:43:40|34138.2|34088.2|34133|34083|34146.2|34088.2|34132.4|34074.9|21
1648453430000|2022-03-28 07:43:50|34144.9|34074.6|34130.7|34080.7|34145.6|34083.9|34130.7|34074.1|20
1648453440000|2022-03-28 07:44:00|34130.8|34080.8|34141.2|34074.2|34142.7|34082.3|34129.5|34074.2|23
1648453450000|2022-03-28 07:44:10|34140.8|34073.9|34143|34074.6|34143|34083|34127.7|34073.6|21
1648453460000|2022-03-28 07:44:20|34142.7|34074.8|34148.3|34080.7|34148.9|34089.6|34131.6|34074.8|26
1648453470000|2022-03-28 07:44:30|34148.2|34080.1|34149.2|34078.1|34152.5|34080.5|34147.4|34077.5|27
1648453480000|2022-03-28 07:44:40|34151.6|34076.9|34153.9|34083.3|34154.6|34093.1|34142.3|34076.9|33
1648453490000|2022-03-28 07:44:50|34153.4|34083.1|34153.4|34081.5|34156.6|34085.3|34152.6|34081.5|26
1648453500000|2022-03-28 07:45:00|34153.3|34081.3|34154.8|34082.9|34154.8|34097.1|34144.8|34080.3|19
1648453510000|2022-03-28 07:45:10|34154|34083.9|34153.9|34084.9|34155|34096.5|34142.6|34082.1|29
1648453520000|2022-03-28 07:45:20|34153.7|34085|34153.4|34083.7|34154.7|34086.2|34152.4|34082.8|21
1648453530000|2022-03-28 07:45:30|34153|34095.8|34148.9|34098.9|34157.4|34122|34132|34084|31
1648453540000|2022-03-28 07:45:40|34148.6|34098.6|34157.9|34089.2|34158.3|34098.6|34148.6|34088.3|31
1648453550000|2022-03-28 07:45:50|34157.7|34089.6|34147|34097|34161.1|34097|34147|34087.9|29
1648453560000|2022-03-28 07:46:00|34146.7|34096.7|34146.7|34096.7|34147.6|34097.6|34143.9|34093.9|24
1648453570000|2022-03-28 07:46:10|34146.4|34096.4|34143.4|34093.4|34154.5|34097.1|34142.1|34086.5|26
1648453580000|2022-03-28 07:46:20|34143.2|34093.2|34131.7|34111.7|34144.1|34112|34128|34091.6|24
1648453590000|2022-03-28 07:46:30|34131.4|34111.4|34154.3|34104.3|34154.3|34112.7|34131.2|34097.1|26
1648453600000|2022-03-28 07:46:40|34154.4|34104.4|34130.7|34110.7|34154.4|34114.2|34130.7|34102.2|30
1648453610000|2022-03-28 07:46:50|34130.2|34110.2|34134.4|34114.4|34135.7|34115.7|34130.2|34110.2|26
1648453620000|2022-03-28 07:47:00|34134.6|34114.6|34131.7|34111.7|34135.1|34115.1|34131.7|34111.7|16
1648453630000|2022-03-28 07:47:10|34132.7|34112.7|34137.8|34117.8|34137.9|34117.9|34132.7|34112.7|21
1648453640000|2022-03-28 07:47:20|34137.9|34117.9|34161|34089.6|34172.3|34117.9|34133.2|34088|32
1648453650000|2022-03-28 07:47:30|34160.5|34089.9|34176.1|34106.9|34176.9|34112.5|34158.6|34088.7|26
1648453660000|2022-03-28 07:47:40|34174.7|34106.6|34175.1|34108.4|34177.1|34108.6|34174.6|34105.4|30
1648453670000|2022-03-28 07:47:50|34175.6|34108|34163.6|34113.6|34177|34117|34163.2|34108|15
1648453680000|2022-03-28 07:48:00|34164.6|34114.6|34163.5|34113.5|34175.2|34116.5|34163.5|34106.2|24
1648453690000|2022-03-28 07:48:10|34158.4|34108.4|34149|34129|34162.5|34129|34145|34108.4|27
1648453700000|2022-03-28 07:48:20|34148.8|34128.8|34162.1|34112.1|34172.8|34131.4|34148.6|34105.9|21
1648453710000|2022-03-28 07:48:30|34162.2|34112.2|34163.9|34113.9|34164.4|34114.4|34162.2|34112.2|19
1648453720000|2022-03-28 07:48:40|34163.6|34113.6|34164.3|34114.3|34164.6|34114.6|34162.4|34112.4|17
1648453730000|2022-03-28 07:48:50|34164|34114|34164.9|34114.9|34165.1|34115.1|34163.9|34113.9|12
1648453740000|2022-03-28 07:49:00|34164.6|34114.6|34159.8|34109.8|34165|34115|34158|34108|20
1648453750000|2022-03-28 07:49:10|34160.1|34110.1|34159.4|34109.4|34160.1|34110.1|34158.7|34108.7|14
1648453760000|2022-03-28 07:49:20|34159.1|34109.1|34160|34110|34160|34110|34159.1|34109.1|14
1648453770000|2022-03-28 07:49:30|34160.2|34110.2|34146.4|34126.4|34161.3|34126.7|34139.3|34107.2|22
1648453780000|2022-03-28 07:49:40|34146.5|34126.5|34146.3|34126.3|34150.2|34130.2|34143|34123|28
1648453790000|2022-03-28 07:49:50|34148.2|34128.2|34130.9|34110.9|34148.8|34128.8|34129.1|34109.1|29
1648453800000|2022-03-28 07:50:00|34131.6|34111.6|34134.7|34114.7|34134.8|34114.8|34129.7|34109.7|23
1648453810000|2022-03-28 07:50:10|34133.6|34113.6|34134.2|34114.2|34134.6|34114.6|34132.7|34112.7|19
1648453820000|2022-03-28 07:50:20|34134|34114|34134.4|34114.4|34135.3|34115.3|34132|34112|21
1648453830000|2022-03-28 07:50:30|34133.2|34113.2|34134|34114|34138.8|34118.8|34132.1|34112.1|25
1648453840000|2022-03-28 07:50:40|34135.3|34115.3|34133.9|34113.9|34135.8|34115.8|34132.8|34112.8|24
1648453850000|2022-03-28 07:50:50|34134.3|34114.3|34135.8|34115.8|34137.3|34117.3|34132.7|34112.7|21
1648453860000|2022-03-28 07:51:00|34136|34116|34138.7|34118.7|34139|34119|34136|34116|24
1648453870000|2022-03-28 07:51:10|34137.5|34117.5|34137.1|34117.1|34138.7|34118.7|34134.8|34114.8|22
1648453880000|2022-03-28 07:51:20|34137.3|34117.3|34135.3|34115.3|34137.3|34117.3|34134.6|34114.6|19
1648453890000|2022-03-28 07:51:30|34138.7|34118.7|34130.2|34110.2|34140.1|34120.1|34127.8|34107.8|19
1648453900000|2022-03-28 07:51:40|34128.5|34108.5|34132|34112|34132.3|34112.3|34127.6|34107.6|30
1648453910000|2022-03-28 07:51:50|34131.9|34111.9|34131.9|34111.9|34131.9|34111.9|34130.8|34110.8|18
1648453920000|2022-03-28 07:52:00|34131.7|34111.7|34128.6|34108.6|34132.4|34112.4|34127.3|34107.3|29
1648453930000|2022-03-28 07:52:10|34128.3|34108.3|34124.5|34104.5|34128.3|34108.3|34123.9|34103.9|27
1648453940000|2022-03-28 07:52:20|34125.2|34105.2|34123.4|34103.4|34125.8|34105.8|34122.9|34102.9|20
1648453950000|2022-03-28 07:52:30|34123.9|34103.9|34132|34112|34132.3|34112.3|34122.8|34102.8|26
1648453960000|2022-03-28 07:52:40|34132.3|34112.3|34132.9|34112.9|34133.7|34113.7|34131.4|34111.4|25
1648453970000|2022-03-28 07:52:50|34131.7|34111.7|34133.3|34113.3|34133.5|34113.5|34131.5|34111.5|19
1648453980000|2022-03-28 07:53:00|34132.9|34112.9|34132.3|34112.3|34133.6|34113.6|34131.2|34111.2|20
1648453990000|2022-03-28 07:53:10|34132.5|34112.5|34131.1|34111.1|34133.5|34113.5|34129.5|34109.5|24
1648454000000|2022-03-28 07:53:20|34131|34111|34129.6|34109.6|34131.2|34111.2|34128.1|34108.1|26
1648454010000|2022-03-28 07:53:30|34131.9|34111.9|34127.3|34107.3|34132.1|34112.1|34126.6|34106.6|25
1648454020000|2022-03-28 07:53:40|34127.8|34107.8|34127.5|34107.5|34130|34110|34125.7|34105.7|33
1648454030000|2022-03-28 07:53:50|34127.2|34107.2|34126.4|34106.4|34129|34109|34124.4|34104.4|32
1648454040000|2022-03-28 07:54:00|34126.1|34106.1|34126.6|34106.6|34127.1|34107.1|34124.9|34104.9|33
1648454050000|2022-03-28 07:54:10|34126.8|34106.8|34128.4|34108.4|34128.4|34108.4|34126.8|34106.8|25
1648454060000|2022-03-28 07:54:20|34131.2|34111.2|34127.4|34107.4|34131.2|34111.2|34126.1|34106.1|29
1648454070000|2022-03-28 07:54:30|34127.5|34107.5|34126.6|34106.6|34127.8|34107.8|34125.7|34105.7|23
1648454080000|2022-03-28 07:54:40|34125.6|34105.6|34127.6|34107.6|34128.3|34108.3|34124|34104|34
1648454090000|2022-03-28 07:54:50|34127.3|34107.3|34124.8|34104.8|34127.8|34107.8|34124.4|34104.4|26
1648454100000|2022-03-28 07:55:00|34125|34105|34132|34112|34132.8|34112.8|34123.9|34103.9|37
1648454110000|2022-03-28 07:55:10|34132.5|34112.5|34134.3|34114.3|34136.6|34116.6|34132.5|34112.5|26
1648454120000|2022-03-28 07:55:20|34135.1|34115.1|34134.8|34114.8|34135.4|34115.4|34133.8|34113.8|22
1648454130000|2022-03-28 07:55:30|34135|34115|34139.7|34119.7|34140.1|34120.1|34134.4|34114.4|32
1648454140000|2022-03-28 07:55:40|34138.3|34118.3|34140.1|34120.1|34140.2|34120.2|34136.4|34116.4|32
1648454150000|2022-03-28 07:55:50|34140.2|34120.2|34140.5|34120.5|34142|34122|34139|34119|21
1648454160000|2022-03-28 07:56:00|34140.4|34120.4|34143.5|34123.5|34144.4|34124.4|34138|34118|27
1648454170000|2022-03-28 07:56:10|34143.2|34123.2|34143.7|34123.7|34144.3|34124.3|34141.2|34121.2|29
1648454180000|2022-03-28 07:56:20|34143.4|34123.4|34144.4|34124.4|34144.4|34124.4|34140.2|34120.2|35
1648454190000|2022-03-28 07:56:30|34144.3|34124.3|34146.1|34126.1|34148.6|34128.6|34143.7|34123.7|34
1648454200000|2022-03-28 07:56:40|34145.7|34125.7|34142.3|34122.3|34146|34126|34140.8|34120.8|30
1648454210000|2022-03-28 07:56:50|34142.7|34122.7|34187.7|34137.7|34197.7|34155.8|34142.5|34122.5|34
1648454220000|2022-03-28 07:57:00|34188.5|34138.5|34169|34149|34188.5|34155.5|34169|34138.5|33
1648454230000|2022-03-28 07:57:10|34167.7|34147.7|34166.4|34146.4|34169.4|34149.4|34164.5|34144.5|35
1648454240000|2022-03-28 07:57:20|34167.1|34147.1|34168.9|34148.9|34168.9|34148.9|34165.8|34145.8|33
1648454250000|2022-03-28 07:57:30|34169.4|34149.4|34183.5|34133.5|34194.8|34152.4|34169|34128.9|30
1648454260000|2022-03-28 07:57:40|34184|34134|34185.2|34135.2|34185.2|34135.2|34183.2|34133.2|21
1648454270000|2022-03-28 07:57:50|34183.9|34133.9|34167.8|34147.8|34185.3|34149.4|34167.1|34132.5|23
1648454280000|2022-03-28 07:58:00|34167.7|34147.7|34167|34147|34169.4|34149.4|34165.5|34145.5|29
1648454290000|2022-03-28 07:58:10|34166.6|34146.6|34180.5|34130.5|34195.7|34149.4|34166.6|34114.3|33
1648454300000|2022-03-28 07:58:20|34189.8|34123.5|34179.6|34129.6|34189.8|34131.9|34179.3|34121|31
1648454310000|2022-03-28 07:58:30|34188.6|34122.3|34179.5|34129.5|34190.8|34132.6|34179.2|34122|31
1648454320000|2022-03-28 07:58:40|34179.8|34129.8|34170.3|34150.3|34186.6|34150.3|34167.8|34129.2|28
1648454330000|2022-03-28 07:58:50|34170|34150|34170.6|34150.6|34171.2|34151.2|34169.1|34149.1|29
1648454340000|2022-03-28 07:59:00|34170.9|34150.9|34175.2|34155.2|34175.2|34155.2|34170.8|34150.8|27
1648454350000|2022-03-28 07:59:10|34194.6|34126.1|34172.9|34152.9|34199.4|34156.5|34169.2|34126.1|38
1648454360000|2022-03-28 07:59:20|34171.1|34151.1|34172.5|34152.5|34192.2|34156.8|34170.7|34139.8|39
1648454370000|2022-03-28 07:59:30|34172.3|34152.3|34171.4|34151.4|34173.2|34153.2|34170.8|34150.8|32
1648454380000|2022-03-28 07:59:40|34170.3|34150.3|34168|34148|34170.3|34150.3|34167.6|34147.6|30
1648454390000|2022-03-28 07:59:50|34167.3|34147.3|34154.2|34134.2|34180.9|34149.1|34153.7|34112.6|40
1648454400000|2022-03-28 08:00:00|34153.1|34133.1|34162|34142|34162.2|34142.2|34151.9|34131.9|37
1648454410000|2022-03-28 08:00:10|34160.7|34140.7|34168.8|34094.9|34168.8|34140.7|34137.4|34094.9|33
1648454420000|2022-03-28 08:00:20|34166.5|34094.6|34150.8|34130.8|34166.7|34130.9|34146|34092.4|38
1648454430000|2022-03-28 08:00:30|34151|34131|34153.7|34133.7|34153.7|34133.7|34146.3|34126.3|38
1648454440000|2022-03-28 08:00:40|34153|34133|34154.1|34134.1|34154.7|34134.7|34150.8|34130.8|33
1648454450000|2022-03-28 08:00:50|34153.9|34133.9|34157.3|34137.3|34158.1|34138.1|34151.8|34131.8|28
1648454460000|2022-03-28 08:01:00|34158|34138|34155.1|34135.1|34159.4|34139.4|34151.1|34131.1|33
1648454470000|2022-03-28 08:01:10|34156.4|34136.4|34154.8|34134.8|34157.3|34137.3|34152.3|34132.3|30
1648454480000|2022-03-28 08:01:20|34155.8|34135.8|34156.3|34136.3|34158.7|34138.7|34155.2|34135.2|33
1648454490000|2022-03-28 08:01:30|34158.3|34138.3|34158.5|34138.5|34158.9|34138.9|34155.4|34135.4|22
1648454500000|2022-03-28 08:01:40|34159.7|34139.7|34160.3|34140.3|34160.9|34140.9|34159.1|34139.1|23
1648454510000|2022-03-28 08:01:50|34160.5|34140.5|34159.9|34139.9|34164.4|34144.4|34159.2|34139.2|30
1648454520000|2022-03-28 08:02:00|34159.5|34139.5|34156.8|34136.8|34160.5|34140.5|34154.5|34134.5|30
1648454530000|2022-03-28 08:02:10|34156.5|34136.5|34158.1|34138.1|34160.1|34140.1|34156.5|34136.5|28
1648454540000|2022-03-28 08:02:20|34158.6|34138.6|34160.5|34140.5|34160.6|34140.6|34155.3|34135.3|32
1648454550000|2022-03-28 08:02:30|34159.8|34139.8|34160|34140|34161|34141|34158.6|34138.6|17
1648454560000|2022-03-28 08:02:40|34159.9|34139.9|34161|34141|34161.8|34141.8|34158.8|34138.8|24
1648454570000|2022-03-28 08:02:50|34160.9|34140.9|34160.2|34140.2|34161.2|34141.2|34158.7|34138.7|22
1648454580000|2022-03-28 08:03:00|34159.4|34139.4|34161.3|34141.3|34164.2|34144.2|34155.3|34135.3|25
1648454590000|2022-03-28 08:03:10|34162.6|34142.6|34159.8|34139.8|34162.6|34142.6|34157.5|34137.5|28
1648454600000|2022-03-28 08:03:20|34159.6|34139.6|34164.9|34144.9|34166.7|34146.7|34159.6|34139.6|20
1648454610000|2022-03-28 08:03:30|34164.3|34144.3|34163.4|34143.4|34165.3|34145.3|34162.2|34142.2|20
1648454620000|2022-03-28 08:03:40|34163.8|34143.8|34164.6|34144.6|34165|34145|34162.8|34142.8|23
1648454630000|2022-03-28 08:03:50|34166|34146|34167.8|34147.8|34170.2|34150.2|34165.5|34145.5|24
1648454640000|2022-03-28 08:04:00|34168.2|34148.2|34167.4|34147.4|34168.2|34148.2|34166|34146|31
1648454650000|2022-03-28 08:04:10|34167.3|34147.3|34166|34146|34167.9|34147.9|34165.7|34145.7|24
1648454660000|2022-03-28 08:04:20|34165.9|34145.9|34168.9|34148.9|34169.6|34149.6|34165.8|34145.8|24
1648454670000|2022-03-28 08:04:30|34169.6|34149.6|34169.6|34149.6|34169.9|34149.9|34167.8|34147.8|28
1648454680000|2022-03-28 08:04:40|34168.9|34148.9|34169|34149|34169.5|34149.5|34167.8|34147.8|24
1648454690000|2022-03-28 08:04:50|34168.9|34148.9|34163.1|34143.1|34169.9|34149.9|34162.7|34142.7|19
1648454700000|2022-03-28 08:05:00|34162.2|34142.2|34164.6|34144.6|34165.7|34145.7|34161.3|34141.3|29
1648454710000|2022-03-28 08:05:10|34163.9|34143.9|34163.7|34143.7|34165.7|34145.7|34163|34143|29
1648454720000|2022-03-28 08:05:20|34163.4|34143.4|34162.1|34142.1|34164.4|34144.4|34161.8|34141.8|24
1648454730000|2022-03-28 08:05:30|34161.8|34141.8|34161|34141|34162.4|34142.4|34160.6|34140.6|19
1648454740000|2022-03-28 08:05:40|34161.1|34141.1|34162.4|34142.4|34166.9|34146.9|34160.7|34140.7|22
1648454750000|2022-03-28 08:05:50|34165.8|34145.8|34164.2|34144.2|34166.1|34146.1|34162.2|34142.2|31
1648454760000|2022-03-28 08:06:00|34163.9|34143.9|34164.5|34144.5|34165|34145|34162.6|34142.6|25
1648454770000|2022-03-28 08:06:10|34164.9|34144.9|34165.8|34145.8|34166.1|34146.1|34163.5|34143.5|25
1648454780000|2022-03-28 08:06:20|34165.2|34145.2|34165.2|34145.2|34165.9|34145.9|34164.5|34144.5|25
1648454790000|2022-03-28 08:06:30|34168.3|34148.3|34167|34147|34168.3|34148.3|34166.1|34146.1|22
1648454800000|2022-03-28 08:06:40|34167.1|34147.1|34167.6|34147.6|34171.4|34151.4|34165.8|34145.8|32
1648454810000|2022-03-28 08:06:50|34167.2|34147.2|34168.9|34148.9|34169.4|34149.4|34167.2|34147.2|25
1648454820000|2022-03-28 08:07:00|34172.8|34152.8|34170.3|34150.3|34172.8|34152.8|34167.5|34147.5|30
1648454830000|2022-03-28 08:07:10|34170.2|34150.2|34168.8|34148.8|34171.3|34151.3|34167.7|34147.7|28
1648454840000|2022-03-28 08:07:20|34168.6|34148.6|34168.2|34148.2|34169.7|34149.7|34165.8|34145.8|27
1648454850000|2022-03-28 08:07:30|34167.1|34147.1|34167.7|34147.7|34168.3|34148.3|34165.8|34145.8|32
1648454860000|2022-03-28 08:07:40|34165.6|34145.6|34164|34144|34167.8|34147.8|34163.7|34143.7|22
1648454870000|2022-03-28 08:07:50|34163.6|34143.6|34168.9|34148.9|34170.3|34150.3|34163.6|34143.6|25
1648454880000|2022-03-28 08:08:00|34169.3|34149.3|34168.5|34148.5|34171.3|34151.3|34168.3|34148.3|31
1648454890000|2022-03-28 08:08:10|34167.7|34147.7|34168.2|34148.2|34171.3|34151.3|34166|34146|24
1648454900000|2022-03-28 08:08:20|34168.5|34148.5|34170|34150|34170.9|34150.9|34167.1|34147.1|20
1648454910000|2022-03-28 08:08:30|34169.5|34149.5|34169.3|34149.3|34170.3|34150.3|34165.5|34145.5|29
1648454920000|2022-03-28 08:08:40|34168.5|34148.5|34164.9|34144.9|34169.5|34149.5|34164.5|34144.5|29
1648454930000|2022-03-28 08:08:50|34163.8|34143.8|34172.1|34104|34172.1|34146.1|34145.3|34104|32
1648454940000|2022-03-28 08:09:00|34163.5|34113.5|34146.1|34126.1|34163.5|34129.7|34144.9|34113.5|28
1648454950000|2022-03-28 08:09:10|34146.5|34126.5|34144.6|34124.6|34147.2|34127.2|34144.6|34124.6|24
1648454960000|2022-03-28 08:09:20|34144|34124|34142.9|34122.9|34146.8|34126.8|34142.6|34122.6|24
1648454970000|2022-03-28 08:09:30|34142.4|34122.4|34155.9|34105.9|34166.8|34125.1|34140.2|34097.1|29
1648454980000|2022-03-28 08:09:40|34155.6|34105.6|34153.1|34103.1|34164.5|34106.3|34152.6|34096.6|33
1648454990000|2022-03-28 08:09:50|34153.6|34103.6|34154.9|34104.9|34155.2|34105.2|34152.8|34102.8|21
1648455000000|2022-03-28 08:10:00|34155|34105|34140.9|34120.9|34156|34121.7|34139.8|34102.2|31
1648455010000|2022-03-28 08:10:10|34140.2|34120.2|34131.6|34111.6|34160.4|34121.3|34128.5|34092.1|32
1648455020000|2022-03-28 08:10:20|34132.7|34112.7|34132.5|34112.5|34134.6|34114.6|34130.4|34110.4|31
1648455030000|2022-03-28 08:10:30|34133.4|34113.4|34132.5|34112.5|34133.6|34113.6|34132.2|34112.2|25
1648455040000|2022-03-28 08:10:40|34132.8|34112.8|34129.4|34109.4|34132.8|34112.8|34126.8|34106.8|29
1648455050000|2022-03-28 08:10:50|34129.5|34109.5|34139.8|34089.8|34151.7|34112.1|34125.1|34077.7|32
1648455060000|2022-03-28 08:11:00|34139|34089|34124.3|34104.3|34139.9|34105.9|34123.2|34088.3|37
1648455070000|2022-03-28 08:11:10|34124.6|34104.6|34123.5|34103.5|34125.4|34105.4|34122.6|34102.6|28
1648455080000|2022-03-28 08:11:20|34123.4|34103.4|34126.4|34106.4|34127.2|34107.2|34122.3|34102.3|27
1648455090000|2022-03-28 08:11:30|34126.3|34106.3|34125.5|34105.5|34126.5|34106.5|34122.5|34102.5|24
1648455100000|2022-03-28 08:11:40|34123.9|34103.9|34127.3|34107.3|34127.9|34107.9|34123.8|34103.8|22
1648455110000|2022-03-28 08:11:50|34128.3|34108.3|34125.1|34105.1|34128.3|34108.3|34124.9|34104.9|28
1648455120000|2022-03-28 08:12:00|34127.4|34107.4|34126.8|34106.8|34129.1|34109.1|34124.6|34104.6|30
1648455130000|2022-03-28 08:12:10|34127.3|34107.3|34127|34107|34130|34110|34126|34106|27
1648455140000|2022-03-28 08:12:20|34126.6|34106.6|34130.5|34110.5|34131.3|34111.3|34126.4|34106.4|27
1648455150000|2022-03-28 08:12:30|34130.1|34110.1|34129.9|34109.9|34130.7|34110.7|34129.6|34109.6|26
1648455160000|2022-03-28 08:12:40|34129.8|34109.8|34131|34111|34155.3|34111|34124.3|34088.4|23
1648455170000|2022-03-28 08:12:50|34130.4|34110.4|34131|34111|34157.6|34111.9|34127.3|34088.3|29
1648455180000|2022-03-28 08:13:00|34132.9|34112.9|34132.9|34112.9|34134.6|34114.6|34129.2|34109.2|30
1648455190000|2022-03-28 08:13:10|34132.6|34112.6|34131.1|34111.1|34133.9|34113.9|34129.9|34109.9|25
1648455200000|2022-03-28 08:13:20|34130.9|34110.9|34131.2|34111.2|34131.7|34111.7|34128.7|34108.7|24
1648455210000|2022-03-28 08:13:30|34131.1|34111.1|34129|34109|34152.5|34111.3|34126.1|34082.6|27
1648455220000|2022-03-28 08:13:40|34128.9|34108.9|34125|34105|34151.4|34108.9|34121.5|34085|24
1648455230000|2022-03-28 08:13:50|34123.8|34103.8|34127.3|34107.3|34148.1|34107.3|34122.9|34080.2|26
1648455240000|2022-03-28 08:14:00|34126.7|34106.7|34126.6|34106.6|34126.7|34106.7|34124.4|34104.4|25
1648455250000|2022-03-28 08:14:10|34126.8|34106.8|34129.8|34109.8|34130.2|34110.2|34126|34106|27
1648455260000|2022-03-28 08:14:20|34129.2|34109.2|34130.5|34110.5|34131.8|34111.8|34128.8|34108.8|24
1648455270000|2022-03-28 08:14:30|34131.2|34111.2|34132.4|34112.4|34132.4|34112.4|34130.6|34110.6|25
1648455280000|2022-03-28 08:14:40|34131.9|34111.9|34130|34110|34132.3|34112.3|34129|34109|22
1648455290000|2022-03-28 08:14:50|34130.2|34110.2|34132.5|34112.5|34133.7|34113.7|34129.5|34109.5|18
1648455300000|2022-03-28 08:15:00|34127.1|34107.1|34128.1|34108.1|34131.1|34111.1|34123.2|34103.2|31
1648455310000|2022-03-28 08:15:10|34125.6|34105.6|34126.7|34106.7|34129.5|34109.5|34124|34104|30
1648455320000|2022-03-28 08:15:20|34127|34107|34124.7|34104.7|34127.6|34107.6|34122.7|34102.7|23
1648455330000|2022-03-28 08:15:30|34124.6|34104.6|34128.9|34108.9|34129.8|34109.8|34124.6|34104.6|15
1648455340000|2022-03-28 08:15:40|34128.7|34108.7|34125.3|34105.3|34128.9|34108.9|34124|34104|20
1648455350000|2022-03-28 08:15:50|34124.4|34104.4|34124.6|34104.6|34126|34106|34123.4|34103.4|18
1648455360000|2022-03-28 08:16:00|34124.1|34104.1|34091|34071|34125.3|34105.3|34091|34071|19
1648455370000|2022-03-28 08:16:10|34095.3|34075.3|34081|34061|34095.3|34075.3|34079|34059|36
1648455380000|2022-03-28 08:16:20|34083.2|34063.2|34088.7|34068.7|34094.4|34074.4|34081.4|34061.4|25
1648455390000|2022-03-28 08:16:30|34084.6|34064.6|34090.7|34070.7|34095.8|34075.8|34084.6|34064.6|30
1648455400000|2022-03-28 08:16:40|34091|34071|34085.8|34065.8|34091|34071|34083.4|34063.4|28
1648455410000|2022-03-28 08:16:50|34085.4|34065.4|34084|34064|34086.1|34066.1|34081.9|34061.9|33
1648455420000|2022-03-28 08:17:00|34082.9|34062.9|34076.2|34008|34086.8|34066.8|34049.1|34008|32
1648455430000|2022-03-28 08:17:10|34067.1|34017.1|34055.6|33986|34068.6|34029.2|34041.9|33980.8|39
1648455440000|2022-03-28 08:17:20|34062.3|33985.8|34073.8|33998.5|34078|34000.3|34062.3|33983.1|38
1648455450000|2022-03-28 08:17:30|34073.5|33998|34077|33998.2|34077.8|34001|34071.3|33994.5|30
1648455460000|2022-03-28 08:17:40|34077.4|33998.5|34079.2|33999.7|34079.2|34003.1|34075.8|33998.5|29
1648455470000|2022-03-28 08:17:50|34079.3|34000.3|34076.9|33996.3|34083|34003.3|34071.4|33996.3|32
1648455480000|2022-03-28 08:18:00|34076.5|33999.8|34064.9|34044.9|34089.5|34050|34062.3|33999.8|32
1648455490000|2022-03-28 08:18:10|34064.5|34044.5|34065.9|34045.9|34067.3|34047.3|34057.5|34037.5|32
1648455500000|2022-03-28 08:18:20|34066.1|34046.1|34061.4|34041.4|34066.8|34046.8|34058.9|34038.9|29
1648455510000|2022-03-28 08:18:30|34060.4|34040.4|34062.6|34042.6|34063.6|34043.6|34058.7|34038.7|31
1648455520000|2022-03-28 08:18:40|34063.4|34043.4|34059.5|34039.5|34065.2|34045.2|34057.9|34037.9|31
1648455530000|2022-03-28 08:18:50|34060.6|34040.6|34068.2|34048.2|34069.3|34049.3|34057.9|34037.9|28
1648455540000|2022-03-28 08:19:00|34068|34048|34063.8|34043.8|34073|34053|34063.8|34043.8|34
1648455550000|2022-03-28 08:19:10|34068.5|34048.5|34074|34054|34074.4|34054.4|34066|34046|35
1648455560000|2022-03-28 08:19:20|34073.3|34053.3|34072.6|34052.6|34074.2|34054.2|34071.7|34051.7|26
1648455570000|2022-03-28 08:19:30|34072.5|34052.5|34060.1|34040.1|34072.6|34052.6|34059.9|34039.9|31
1648455580000|2022-03-28 08:19:40|34058.8|34038.8|34066.2|34046.2|34066.2|34046.2|34058.8|34038.8|31
1648455590000|2022-03-28 08:19:50|34066.4|34046.4|34067.9|34047.9|34068.5|34048.5|34064.3|34044.3|28
1648455600000|2022-03-28 08:20:00|34068.3|34048.3|34069.4|34049.4|34070.5|34050.5|34067.5|34047.5|33
1648455610000|2022-03-28 08:20:10|34069.1|34049.1|34065.1|34045.1|34070.8|34050.8|34064.9|34044.9|31
1648455620000|2022-03-28 08:20:20|34065|34045|34068.5|34048.5|34069|34049|34064.8|34044.8|26
1648455630000|2022-03-28 08:20:30|34070|34050|34073.8|34053.8|34074.9|34054.9|34069.1|34049.1|37
1648455640000|2022-03-28 08:20:40|34072.9|34052.9|34074.8|34054.8|34077.7|34057.7|34072|34052|34
1648455650000|2022-03-28 08:20:50|34075.2|34055.2|34074|34054|34076.9|34056.9|34073.3|34053.3|31
1648455660000|2022-03-28 08:21:00|34073.7|34053.7|34076.1|34056.1|34077.3|34057.3|34070.5|34050.5|34
1648455670000|2022-03-28 08:21:10|34076.9|34056.9|34071.7|34051.7|34076.9|34056.9|34071.1|34051.1|29
1648455680000|2022-03-28 08:21:20|34071.4|34051.4|34070.6|34050.6|34072.5|34052.5|34069.2|34049.2|30
1648455690000|2022-03-28 08:21:30|34070.3|34050.3|34074.6|34054.6|34077.2|34057.2|34069.1|34049.1|33
1648455700000|2022-03-28 08:21:40|34074.9|34054.9|34074|34054|34076|34056|34072.7|34052.7|34
1648455710000|2022-03-28 08:21:50|34074.8|34054.8|34075.1|34055.1|34075.6|34055.6|34072.8|34052.8|30
1648455720000|2022-03-28 08:22:00|34074.9|34054.9|34074.3|34054.3|34079.2|34059.2|34074.3|34054.3|32
1648455730000|2022-03-28 08:22:10|34076.6|34056.6|34076.9|34056.9|34077.4|34057.4|34074.2|34054.2|28
1648455740000|2022-03-28 08:22:20|34077.4|34057.4|34079.6|34059.6|34079.8|34059.8|34077.4|34057.4|28
1648455750000|2022-03-28 08:22:30|34079.3|34059.3|34080.7|34060.7|34083.6|34063.6|34078.4|34058.4|27
1648455760000|2022-03-28 08:22:40|34080.3|34060.3|34079.4|34059.4|34080.9|34060.9|34078|34058|25
1648455770000|2022-03-28 08:22:50|34079.1|34059.1|34076.5|34056.5|34079.1|34059.1|34075.9|34055.9|29
1648455780000|2022-03-28 08:23:00|34076.3|34056.3|34074.9|34054.9|34077|34057|34073|34053|34
1648455790000|2022-03-28 08:23:10|34074.1|34054.1|34074|34054|34075.6|34055.6|34072.1|34052.1|30
1648455800000|2022-03-28 08:23:20|34074.1|34054.1|34074|34054|34074.3|34054.3|34072.9|34052.9|21
1648455810000|2022-03-28 08:23:30|34073.5|34053.5|34075.7|34055.7|34079.4|34059.4|34073.5|34053.5|33
1648455820000|2022-03-28 08:23:40|34076|34056|34072.6|34052.6|34076.2|34056.2|34072.6|34052.6|29
1648455830000|2022-03-28 08:23:50|34073.1|34053.1|34074.1|34054.1|34075.5|34055.5|34072.5|34052.5|25
1648455840000|2022-03-28 08:24:00|34073|34053|34073.7|34053.7|34075.9|34055.9|34072.3|34052.3|31
1648455850000|2022-03-28 08:24:10|34073.3|34053.3|34068.8|34048.8|34073.7|34053.7|34066.1|34046.1|35
1648455860000|2022-03-28 08:24:20|34066.2|34046.2|34068|34048|34069.7|34049.7|34065.4|34045.4|31
1648455870000|2022-03-28 08:24:30|34067.7|34047.7|34067|34047|34068.3|34048.3|34065.5|34045.5|30
1648455880000|2022-03-28 08:24:40|34066.7|34046.7|34067.1|34047.1|34067.1|34047.1|34065.4|34045.4|29
1648455890000|2022-03-28 08:24:50|34067|34047|34066.2|34046.2|34068.5|34048.5|34065.8|34045.8|30
1648455900000|2022-03-28 08:25:00|34065.8|34045.8|34068.6|34048.6|34070.8|34050.8|34063.8|34043.8|40
1648455910000|2022-03-28 08:25:10|34069|34049|34067.5|34047.5|34069.7|34049.7|34066.7|34046.7|31
1648455920000|2022-03-28 08:25:20|34067.6|34047.6|34069|34049|34069.6|34049.6|34067.4|34047.4|33
1648455930000|2022-03-28 08:25:30|34068.9|34048.9|34071.4|34051.4|34071.4|34051.4|34067.4|34047.4|20
1648455940000|2022-03-28 08:25:40|34070.5|34050.5|34070|34050|34072.1|34052.1|34066.6|34046.6|21
1648455950000|2022-03-28 08:25:50|34072.8|34052.8|34073.7|34053.7|34075|34055|34071.2|34051.2|36
1648455960000|2022-03-28 08:26:00|34072.7|34052.7|34066.2|34046.2|34076.4|34056.4|34065|34045|37
1648455970000|2022-03-28 08:26:10|34065.9|34045.9|34059.8|34039.8|34067.9|34047.9|34058.1|34038.1|35
1648455980000|2022-03-28 08:26:20|34059.1|34039.1|34057.4|34037.4|34062.8|34042.8|34057.1|34037.1|31
1648455990000|2022-03-28 08:26:30|34058.2|34038.2|34052.1|34032.1|34058.2|34038.2|34051.4|34031.4|30
1648456000000|2022-03-28 08:26:40|34053.2|34033.2|34053|34033|34054.4|34034.4|34051.4|34031.4|25
1648456010000|2022-03-28 08:26:50|34053.3|34033.3|34056.5|34036.5|34057|34037|34052.6|34032.6|22
1648456020000|2022-03-28 08:27:00|34057.3|34037.3|34057.1|34037.1|34058.4|34038.4|34055.2|34035.2|25
1648456030000|2022-03-28 08:27:10|34058.4|34038.4|34063.5|34043.5|34064.5|34044.5|34056.5|34036.5|32
1648456040000|2022-03-28 08:27:20|34063|34043|34065.1|34045.1|34065.9|34045.9|34062.8|34042.8|34
1648456050000|2022-03-28 08:27:30|34064.8|34044.8|34066.9|34046.9|34066.9|34046.9|34063.7|34043.7|27
1648456060000|2022-03-28 08:27:40|34067.8|34047.8|34069.5|34049.5|34070.5|34050.5|34067.4|34047.4|31
1648456070000|2022-03-28 08:27:50|34069.9|34049.9|34066|34046|34069.9|34049.9|34066|34046|26
1648456080000|2022-03-28 08:28:00|34067.8|34047.8|34067.3|34047.3|34069.1|34049.1|34064.9|34044.9|38
1648456090000|2022-03-28 08:28:10|34068.5|34048.5|34066.1|34046.1|34068.8|34048.8|34065.1|34045.1|26
1648456100000|2022-03-28 08:28:20|34066|34046|34062.3|34042.3|34066.5|34046.5|34062.3|34042.3|24
1648456110000|2022-03-28 08:28:30|34063.1|34043.1|34064|34044|34064.4|34044.4|34061.1|34041.1|29
1648456120000|2022-03-28 08:28:40|34063.9|34043.9|34064|34044|34064.2|34044.2|34062.5|34042.5|19
1648456130000|2022-03-28 08:28:50|34064.1|34044.1|34064.3|34044.3|34068.4|34048.4|34063.3|34043.3|25
1648456140000|2022-03-28 08:29:00|34064.7|34044.7|34064.8|34044.8|34067.4|34047.4|34062.5|34042.5|30
1648456150000|2022-03-28 08:29:10|34064.9|34044.9|34061.8|34041.8|34064.9|34044.9|34060.8|34040.8|28
1648456160000|2022-03-28 08:29:20|34061.6|34041.6|34061.3|34041.3|34062.3|34042.3|34060.7|34040.7|31
1648456170000|2022-03-28 08:29:30|34061.7|34041.7|34062.3|34042.3|34064.9|34044.9|34060.7|34040.7|21
1648456180000|2022-03-28 08:29:40|34062.6|34042.6|34063.9|34043.9|34064.9|34044.9|34062.6|34042.6|28
1648456190000|2022-03-28 08:29:50|34063.5|34043.5|34063.2|34043.2|34065.8|34045.8|34061.6|34041.6|29
1648456200000|2022-03-28 08:30:00|34062.7|34042.7|34061.8|34041.8|34064.1|34044.1|34061.4|34041.4|29
1648456210000|2022-03-28 08:30:10|34061.7|34041.7|34065.7|34045.7|34066.9|34046.9|34058.7|34038.7|36
1648456220000|2022-03-28 08:30:20|34065|34045|34066.6|34046.6|34067.4|34047.4|34063.6|34043.6|29
1648456230000|2022-03-28 08:30:30|34068.5|34048.5|34066.5|34046.5|34068.6|34048.6|34061.5|34041.5|25
1648456240000|2022-03-28 08:30:40|34066.2|34046.2|34062.4|34042.4|34066.2|34046.2|34062|34042|22
1648456250000|2022-03-28 08:30:50|34062.5|34042.5|34060.7|34040.7|34062.7|34042.7|34060.5|34040.5|27
1648456260000|2022-03-28 08:31:00|34059.9|34039.9|34060.9|34040.9|34063.9|34043.9|34059.9|34039.9|20
1648456270000|2022-03-28 08:31:10|34060.8|34040.8|34062|34042|34063.2|34043.2|34057.9|34037.9|30
1648456280000|2022-03-28 08:31:20|34063.3|34043.3|34062.6|34042.6|34064.1|34044.1|34059.4|34039.4|27
1648456290000|2022-03-28 08:31:30|34063|34043|34065.2|34045.2|34065.2|34045.2|34062.8|34042.8|29
1648456300000|2022-03-28 08:31:40|34065|34045|34064.2|34044.2|34065|34045|34061.8|34041.8|27
1648456310000|2022-03-28 08:31:50|34063.7|34043.7|34066.6|34046.6|34067.7|34047.7|34063.7|34043.7|32
1648456320000|2022-03-28 08:32:00|34067|34047|34071.7|34051.7|34071.7|34051.7|34063.5|34043.5|25
1648456330000|2022-03-28 08:32:10|34068.6|34048.6|34068.6|34048.6|34070.9|34050.9|34067.1|34047.1|24
1648456340000|2022-03-28 08:32:20|34067.8|34047.8|34066.5|34046.5|34070|34050|34066.2|34046.2|24
1648456350000|2022-03-28 08:32:30|34066.6|34046.6|34069.9|34049.9|34070.4|34050.4|34066.3|34046.3|30
1648456360000|2022-03-28 08:32:40|34070.4|34050.4|34070.8|34050.8|34070.8|34050.8|34068.7|34048.7|21
1648456370000|2022-03-28 08:32:50|34070.9|34050.9|34070.3|34050.3|34078.3|34058.3|34067.6|34047.6|26
1648456380000|2022-03-28 08:33:00|34070.5|34050.5|34068.8|34048.8|34072.5|34052.5|34068.8|34048.8|28
1648456390000|2022-03-28 08:33:10|34069.3|34049.3|34071.4|34051.4|34071.7|34051.7|34069|34049|28
1648456400000|2022-03-28 08:33:20|34071.2|34051.2|34071|34051|34071.7|34051.7|34069.2|34049.2|27
1648456410000|2022-03-28 08:33:30|34071.7|34051.7|34074.5|34054.5|34075.6|34055.6|34071.3|34051.3|28
1648456420000|2022-03-28 08:33:40|34074.2|34054.2|34070.3|34050.3|34075.1|34055.1|34069.1|34049.1|27
1648456430000|2022-03-28 08:33:50|34071.3|34051.3|34070.3|34050.3|34072.8|34052.8|34068.4|34048.4|30
1648456440000|2022-03-28 08:34:00|34070|34050|34068.8|34048.8|34070.4|34050.4|34067.8|34047.8|32
1648456450000|2022-03-28 08:34:10|34069.1|34049.1|34070.7|34050.7|34070.7|34050.7|34068.4|34048.4|29
1648456460000|2022-03-28 08:34:20|34070.3|34050.3|34069.7|34049.7|34072.7|34052.7|34069.7|34049.7|24
1648456470000|2022-03-28 08:34:30|34068.8|34048.8|34068.2|34048.2|34068.9|34048.9|34066.1|34046.1|33
1648456480000|2022-03-28 08:34:40|34067.8|34047.8|34065.8|34045.8|34068.5|34048.5|34065.7|34045.7|21
1648456490000|2022-03-28 08:34:50|34066|34046|34069.3|34049.3|34072.6|34052.6|34066|34046|34
1648456500000|2022-03-28 08:35:00|34069.2|34049.2|34070.6|34050.6|34072.4|34052.4|34069.1|34049.1|31
1648456510000|2022-03-28 08:35:10|34070.3|34050.3|34068.7|34048.7|34070.7|34050.7|34068.6|34048.6|27
1648456520000|2022-03-28 08:35:20|34068.4|34048.4|34066.4|34046.4|34071.1|34051.1|34065.1|34045.1|31
1648456530000|2022-03-28 08:35:30|34066|34046|34071.3|34051.3|34071.8|34051.8|34063.4|34043.4|35
1648456540000|2022-03-28 08:35:40|34071.7|34051.7|34068.1|34048.1|34071.7|34051.7|34067.7|34047.7|30
1648456550000|2022-03-28 08:35:50|34066.9|34046.9|34064.9|34044.9|34068.7|34048.7|34063|34043|28
1648456560000|2022-03-28 08:36:00|34065.2|34045.2|34065.5|34045.5|34067.7|34047.7|34064.5|34044.5|32
1648456570000|2022-03-28 08:36:10|34065.8|34045.8|34066.8|34046.8|34067.8|34047.8|34064|34044|29
1648456580000|2022-03-28 08:36:20|34067.2|34047.2|34059.6|34039.6|34067.9|34047.9|34059.6|34039.6|37
1648456590000|2022-03-28 08:36:30|34059.4|34039.4|34056.8|34036.8|34062.1|34042.1|34054.5|34034.5|38
1648456600000|2022-03-28 08:36:40|34056|34036|34057.9|34037.9|34060|34040|34055.9|34035.9|27
1648456610000|2022-03-28 08:36:50|34057.5|34037.5|34050.4|34030.4|34058.9|34038.9|34050.4|34030.4|30
1648456620000|2022-03-28 08:37:00|34051.1|34031.1|34053.6|34033.6|34057.6|34037.6|34051.1|34031.1|38
1648456630000|2022-03-28 08:37:10|34053.4|34033.4|34046|34026|34054.9|34034.9|34045.3|34025.3|31
1648456640000|2022-03-28 08:37:20|34046.3|34026.3|34044.5|34024.5|34046.3|34026.3|34040.5|34020.5|37
1648456650000|2022-03-28 08:37:30|34044.6|34024.6|34039.5|34019.5|34044.8|34024.8|34038.8|34018.8|38
1648456660000|2022-03-28 08:37:40|34041|34021|34038.2|34018.2|34042.6|34022.6|34038.2|34018.2|33
1648456670000|2022-03-28 08:37:50|34041.4|34021.4|34041.7|34021.7|34042.2|34022.2|34038.7|34018.7|38
1648456680000|2022-03-28 08:38:00|34043|34023|34032.3|34012.3|34043|34023|34031.1|34011.1|35
1648456690000|2022-03-28 08:38:10|34031.8|34011.8|34031.5|34011.5|34033.7|34013.7|34030.7|34010.7|34
1648456700000|2022-03-28 08:38:20|34030.7|34010.7|34029.4|34009.4|34032.1|34012.1|34029.2|34009.2|33
1648456710000|2022-03-28 08:38:30|34029|34009|34033.5|34013.5|34036.3|34016.3|34029|34009|33
1648456720000|2022-03-28 08:38:40|34035.7|34015.7|34035.7|34015.7|34036.4|34016.4|34031|34011|35
1648456730000|2022-03-28 08:38:50|34035.8|34015.8|34037.4|34017.4|34039.1|34019.1|34034.6|34014.6|33
1648456740000|2022-03-28 08:39:00|34035|34015|34030.1|34010.1|34035|34015|34026.9|34006.9|36
1648456750000|2022-03-28 08:39:10|34032.6|34012.6|34026.6|34006.6|34032.6|34012.6|34024.6|34004.6|32
1648456760000|2022-03-28 08:39:20|34025.3|34005.3|34025|34005|34027|34007|34021.7|34001.7|36
1648456770000|2022-03-28 08:39:30|34024.3|34004.3|34029.5|34009.5|34033.2|34013.2|34024.3|34004.3|32
1648456780000|2022-03-28 08:39:40|34030.8|34010.8|34025.5|34005.5|34031.7|34011.7|34025.5|34005.5|31
1648456790000|2022-03-28 08:39:50|34025.6|34005.6|34029.8|34009.8|34029.8|34009.8|34024.4|34004.4|30
1648456800000|2022-03-28 08:40:00|34029.9|34009.9|34032.9|34012.9|34036.1|34016.1|34028.6|34008.6|36
1648456810000|2022-03-28 08:40:10|34033.5|34013.5|34032.8|34012.8|34036.6|34016.6|34029.3|34009.3|37
1648456820000|2022-03-28 08:40:20|34035.7|34015.7|34033.9|34013.9|34035.7|34015.7|34030.1|34010.1|31
1648456830000|2022-03-28 08:40:30|34033.4|34013.4|34036.4|34016.4|34036.8|34016.8|34033.4|34013.4|34
1648456840000|2022-03-28 08:40:40|34035.5|34015.5|34034.4|34014.4|34036.3|34016.3|34034.3|34014.3|29
1648456850000|2022-03-28 08:40:50|34035.4|34015.4|34035.3|34015.3|34036|34016|34033.6|34013.6|24
1648456860000|2022-03-28 08:41:00|34034|34014|34031.8|34011.8|34036.3|34016.3|34031.5|34011.5|25
1648456870000|2022-03-28 08:41:10|34032.1|34012.1|34035.7|34015.7|34035.7|34015.7|34030.3|34010.3|30
1648456880000|2022-03-28 08:41:20|34035.8|34015.8|34031.7|34011.7|34035.8|34015.8|34026.2|34006.2|33
1648456890000|2022-03-28 08:41:30|34030.2|34010.2|34037.7|34017.7|34039.6|34019.6|34030.2|34010.2|30
1648456900000|2022-03-28 08:41:40|34039.9|34019.9|34036.5|34016.5|34039.9|34019.9|34035.2|34015.2|29
1648456910000|2022-03-28 08:41:50|34036.3|34016.3|34039.3|34019.3|34040|34020|34036.3|34016.3|30
1648456920000|2022-03-28 08:42:00|34039.1|34019.1|34037.7|34017.7|34039.3|34019.3|34037|34017|30
1648456930000|2022-03-28 08:42:10|34037.9|34017.9|34041.5|34021.5|34042.6|34022.6|34037.8|34017.8|35
1648456940000|2022-03-28 08:42:20|34041.4|34021.4|34043.2|34023.2|34043.4|34023.4|34040.9|34020.9|29
1648456950000|2022-03-28 08:42:30|34042.5|34022.5|34043.8|34023.8|34043.8|34023.8|34040.3|34020.3|31
1648456960000|2022-03-28 08:42:40|34042.9|34022.9|34038.1|34018.1|34044.1|34024.1|34038.1|34018.1|36
1648456970000|2022-03-28 08:42:50|34038.8|34018.8|34040.3|34020.3|34041.2|34021.2|34038.2|34018.2|33
1648456980000|2022-03-28 08:43:00|34040.4|34020.4|34038.5|34018.5|34041.5|34021.5|34036.9|34016.9|35
1648456990000|2022-03-28 08:43:10|34038.2|34018.2|34038.9|34018.9|34040.4|34020.4|34037.6|34017.6|26
1648457000000|2022-03-28 08:43:20|34038.6|34018.6|34042.7|34022.7|34043.8|34023.8|34038.6|34018.6|33
1648457010000|2022-03-28 08:43:30|34042.4|34022.4|34040.5|34020.5|34042.4|34022.4|34038.6|34018.6|35
1648457020000|2022-03-28 08:43:40|34040.3|34020.3|34039.2|34019.2|34041.2|34021.2|34035.8|34015.8|34
1648457030000|2022-03-28 08:43:50|34039.1|34019.1|34035.8|34015.8|34039.8|34019.8|34034.1|34014.1|30
1648457040000|2022-03-28 08:44:00|34035|34015|34030.5|34010.5|34040|34020|34029.7|34009.7|35
1648457050000|2022-03-28 08:44:10|34031.8|34011.8|34013.5|33993.5|34035.3|34015.3|34013.5|33993.5|36
1648457060000|2022-03-28 08:44:20|34015.8|33995.8|34014.6|33994.6|34016.9|33996.9|34010|33990|37
1648457070000|2022-03-28 08:44:30|34015.1|33995.1|34020|34000|34021.6|34001.6|34012.8|33992.8|34
1648457080000|2022-03-28 08:44:40|34020.6|34000.6|34016.8|33996.8|34022.2|34002.2|34016.7|33996.7|31
1648457090000|2022-03-28 08:44:50|34018.1|33998.1|34025.6|34005.6|34033.8|34013.8|34017.6|33997.6|37
1648457100000|2022-03-28 08:45:00|34024.7|34004.7|34029.3|34009.3|34030.3|34010.3|34022.2|34002.2|33
1648457110000|2022-03-28 08:45:10|34026|34006|34029.6|34009.6|34029.9|34009.9|34023.4|34003.4|31
1648457120000|2022-03-28 08:45:20|34029.5|34009.5|34021.5|34001.5|34029.5|34009.5|34018.8|33998.8|37
1648457130000|2022-03-28 08:45:30|34022.5|34002.5|34024.1|34004.1|34025.4|34005.4|34021.2|34001.2|28
1648457140000|2022-03-28 08:45:40|34023.6|34003.6|34025.4|34005.4|34026.5|34006.5|34023.4|34003.4|33
1648457150000|2022-03-28 08:45:50|34025.9|34005.9|34026.8|34006.8|34028.1|34008.1|34025.4|34005.4|29
1648457160000|2022-03-28 08:46:00|34024.5|34004.5|34022.7|34002.7|34024.6|34004.6|34021.5|34001.5|33
1648457170000|2022-03-28 08:46:10|34023.9|34003.9|34018.2|33998.2|34023.9|34003.9|34018.1|33998.1|29
1648457180000|2022-03-28 08:46:20|34017.5|33997.5|34028.4|34008.4|34029.7|34009.7|34017|33997|32
1648457190000|2022-03-28 08:46:30|34028.8|34008.8|34029.7|34009.7|34031.7|34011.7|34023.1|34003.1|36
1648457200000|2022-03-28 08:46:40|34029.5|34009.5|34026|34006|34033.3|34013.3|34022.4|34002.4|34
1648457210000|2022-03-28 08:46:50|34025.7|34005.7|34023.2|34003.2|34029.5|34009.5|34021.6|34001.6|36
1648457220000|2022-03-28 08:47:00|34023.7|34003.7|34023.8|34003.8|34025.6|34005.6|34022.1|34002.1|36
1648457230000|2022-03-28 08:47:10|34023.6|34003.6|34025|34005|34026.8|34006.8|34021|34001|36
1648457240000|2022-03-28 08:47:20|34025.8|34005.8|34026.2|34006.2|34026.3|34006.3|34024.3|34004.3|29
1648457250000|2022-03-28 08:47:30|34025.2|34005.2|34019.7|33999.7|34029.4|34009.4|34019.7|33999.7|35
1648457260000|2022-03-28 08:47:40|34017|33997|34027.9|34007.9|34046.1|34015.7|34013.6|33993.6|40
1648457270000|2022-03-28 08:47:50|34026.3|34006.3|34000.7|33980.7|34030.1|34010.1|34000.7|33980.7|40
1648457280000|2022-03-28 08:48:00|34003.8|33983.8|33993.1|33973.1|34006.4|33986.4|33984|33964|38
1648457290000|2022-03-28 08:48:10|33995.1|33975.1|33982.5|33962.5|33997|33977|33982.5|33962.5|39
1648457300000|2022-03-28 08:48:20|33985.3|33965.3|33957|33937|33985.8|33965.8|33953.8|33933.8|39
1648457310000|2022-03-28 08:48:30|33957.4|33937.4|33957.2|33937.2|33963.6|33943.6|33954.7|33934.7|38
1648457320000|2022-03-28 08:48:40|33954.8|33934.8|33956.5|33936.5|33958.4|33938.4|33943.2|33923.2|37
1648457330000|2022-03-28 08:48:50|33957|33937|33965.2|33945.2|33967.9|33947.9|33953.6|33933.6|39
1648457340000|2022-03-28 08:49:00|33965.3|33945.3|33974.8|33954.8|33976.6|33956.6|33963.4|33943.4|37
1648457350000|2022-03-28 08:49:10|33974.4|33954.4|33974.9|33954.9|33977.4|33957.4|33971.9|33951.9|38
1648457360000|2022-03-28 08:49:20|33974.1|33954.1|33965.5|33945.5|33975.7|33955.7|33964.1|33944.1|38
1648457370000|2022-03-28 08:49:30|33965.3|33945.3|33965.2|33945.2|33969.3|33949.3|33963.7|33943.7|38
1648457380000|2022-03-28 08:49:40|33965.1|33945.1|33964.9|33944.9|33969.2|33949.2|33964.4|33944.4|35
1648457390000|2022-03-28 08:49:50|33965.5|33945.5|33966.3|33946.3|33968.1|33948.1|33964.1|33944.1|35
1648457400000|2022-03-28 08:50:00|33966|33946|33961.8|33941.8|33967.2|33947.2|33961.8|33941.8|36
1648457410000|2022-03-28 08:50:10|33963.2|33943.2|33964.2|33944.2|33964.4|33944.4|33958.1|33938.1|35
1648457420000|2022-03-28 08:50:20|33964|33944|33957.6|33937.6|33964|33944|33957.4|33937.4|34
1648457430000|2022-03-28 08:50:30|33957.9|33937.9|33960.9|33940.9|33962|33942|33957.2|33937.2|37
1648457440000|2022-03-28 08:50:40|33960|33940|33957.3|33937.3|33961.1|33941.1|33957.3|33937.3|29
1648457450000|2022-03-28 08:50:50|33957.1|33937.1|33950.8|33930.8|33958.2|33938.2|33946.6|33926.6|37
1648457460000|2022-03-28 08:51:00|33952.4|33932.4|33952.2|33932.2|33954.7|33934.7|33946.2|33926.2|40
1648457470000|2022-03-28 08:51:10|33952.5|33932.5|33953.8|33933.8|33955.2|33935.2|33948.1|33928.1|40
1648457480000|2022-03-28 08:51:20|33953.1|33933.1|33947.9|33927.9|33953.1|33933.1|33947.2|33927.2|39
1648457490000|2022-03-28 08:51:30|33948.9|33928.9|33955.6|33935.6|33956.7|33936.7|33947.1|33927.1|37
1648457500000|2022-03-28 08:51:40|33953|33933|33939.2|33919.2|33953|33933|33939.2|33919.2|39
1648457510000|2022-03-28 08:51:50|33938.1|33918.1|33941.3|33921.3|33941.5|33921.5|33930.9|33910.9|38
1648457520000|2022-03-28 08:52:00|33940.6|33920.6|33943.4|33923.4|33944.7|33924.7|33938.7|33918.7|35
1648457530000|2022-03-28 08:52:10|33944.7|33924.7|33947.2|33927.2|33949.8|33929.8|33942.1|33922.1|38
1648457540000|2022-03-28 08:52:20|33946.6|33926.6|33950.3|33930.3|33951.4|33931.4|33944|33924|37
1648457550000|2022-03-28 08:52:30|33949.7|33929.7|33949|33929|33950.9|33930.9|33945.5|33925.5|38
1648457560000|2022-03-28 08:52:40|33949.5|33929.5|33951.8|33931.8|33954.9|33934.9|33947.1|33927.1|39
1648457570000|2022-03-28 08:52:50|33950.8|33930.8|33951.5|33931.5|33952|33932|33949.6|33929.6|35
1648457580000|2022-03-28 08:53:00|33952|33932|33956.4|33936.4|33956.7|33936.7|33951.7|33931.7|36
1648457590000|2022-03-28 08:53:10|33955.9|33935.9|33956.2|33936.2|33961.2|33941.2|33953.6|33933.6|34
1648457600000|2022-03-28 08:53:20|33955.6|33935.6|33952.9|33932.9|33955.9|33935.9|33952.2|33932.2|36
1648457610000|2022-03-28 08:53:30|33953.1|33933.1|33956.7|33936.7|33956.9|33936.9|33950.9|33930.9|24
1648457620000|2022-03-28 08:53:40|33957|33937|33960.3|33940.3|33962|33942|33956.8|33936.8|37
1648457630000|2022-03-28 08:53:50|33959.5|33939.5|33962.1|33942.1|33962.3|33942.3|33956.7|33936.7|34
1648457640000|2022-03-28 08:54:00|33962.9|33942.9|33971.7|33951.7|33972.8|33952.8|33962.9|33942.9|37
1648457650000|2022-03-28 08:54:10|33969.8|33949.8|33967.9|33947.9|33973.4|33953.4|33964.9|33944.9|39
1648457660000|2022-03-28 08:54:20|33967.7|33947.7|33972.9|33952.9|33972.9|33952.9|33964.8|33944.8|39
1648457670000|2022-03-28 08:54:30|33971|33951|33968.7|33948.7|33971.7|33951.7|33964.1|33944.1|34
1648457680000|2022-03-28 08:54:40|33966.9|33946.9|33972.8|33952.8|33978|33958|33966.9|33946.9|31
1648457690000|2022-03-28 08:54:50|33974.4|33954.4|33984.1|33964.1|33986.1|33966.1|33974.4|33954.4|37
1648457700000|2022-03-28 08:55:00|33980.3|33960.3|34049.8|33975.1|34052.1|33990.8|33980.3|33960.3|39
1648457710000|2022-03-28 08:55:10|34029.5|33979.5|34038.3|33965.7|34040.6|33979.5|34029.5|33963.6|35
1648457720000|2022-03-28 08:55:20|34037.9|33965.6|34027.5|34007.5|34044.4|34009.4|34022.4|33964.6|38
1648457730000|2022-03-28 08:55:30|34026.4|34006.4|34044.1|33975.9|34049.7|34011.6|34022.2|33970.7|36
1648457740000|2022-03-28 08:55:40|34044.7|33976|34031.3|34011.3|34046.1|34019.1|34021.4|33976|38
1648457750000|2022-03-28 08:55:50|34031.2|34011.2|34019.4|33999.4|34032.2|34012.2|34018.6|33998.6|36
1648457760000|2022-03-28 08:56:00|34018.3|33998.3|34010.1|33990.1|34020.4|34000.4|34009.2|33989.2|36
1648457770000|2022-03-28 08:56:10|34009.9|33989.9|33996.1|33976.1|34013|33993|33993.1|33973.1|35
1648457780000|2022-03-28 08:56:20|33998|33978|33997.3|33977.3|34000|33980|33995.4|33975.4|35
1648457790000|2022-03-28 08:56:30|33996.9|33976.9|33994.2|33974.2|33997|33977|33993.2|33973.2|30
1648457800000|2022-03-28 08:56:40|33993.9|33973.9|33993|33973|33997.7|33977.7|33991.9|33971.9|28
1648457810000|2022-03-28 08:56:50|33993.2|33973.2|33993.6|33973.6|33994.3|33974.3|33992|33972|25
1648457820000|2022-03-28 08:57:00|33993.3|33973.3|33995.9|33975.9|33997.3|33977.3|33991.9|33971.9|30
1648457830000|2022-03-28 08:57:10|33996.9|33976.9|33995.9|33975.9|34000|33980|33994.3|33974.3|33
1648457840000|2022-03-28 08:57:20|33995.7|33975.7|33987.3|33967.3|33996.2|33976.2|33987.3|33967.3|35
1648457850000|2022-03-28 08:57:30|33988|33968|33996.3|33976.3|33996.8|33976.8|33987.6|33967.6|33
1648457860000|2022-03-28 08:57:40|33995.5|33975.5|33994.6|33974.6|33999.6|33979.6|33992.4|33972.4|36
1648457870000|2022-03-28 08:57:50|33995.9|33975.9|33995.1|33975.1|33999.2|33979.2|33992.7|33972.7|35
1648457880000|2022-03-28 08:58:00|33992.7|33972.7|34001.9|33981.9|34003.6|33983.6|33991.6|33971.6|36
1648457890000|2022-03-28 08:58:10|34001.7|33981.7|33999.6|33979.6|34001.7|33981.7|33995.8|33975.8|32
1648457900000|2022-03-28 08:58:20|34000.5|33980.5|34000.5|33980.5|34000.9|33980.9|33996.2|33976.2|31
1648457910000|2022-03-28 08:58:30|34000.2|33980.2|34003.3|33983.3|34003.6|33983.6|33997.3|33977.3|32
1648457920000|2022-03-28 08:58:40|34002.4|33982.4|33993.2|33973.2|34002.9|33982.9|33993.2|33973.2|34
1648457930000|2022-03-28 08:58:50|33993.5|33973.5|33991.2|33971.2|33993.5|33973.5|33987.9|33967.9|26
1648457940000|2022-03-28 08:59:00|33991.9|33971.9|33979.7|33959.7|33991.9|33971.9|33979.7|33959.7|36
1648457950000|2022-03-28 08:59:10|33980.8|33960.8|33980.1|33960.1|33982.9|33962.9|33978.7|33958.7|35
1648457960000|2022-03-28 08:59:20|33979.8|33959.8|33974|33954|33980|33960|33971.5|33951.5|37
1648457970000|2022-03-28 08:59:30|33974.2|33954.2|33975.1|33955.1|33977.4|33957.4|33973.1|33953.1|30
1648457980000|2022-03-28 08:59:40|33975.3|33955.3|33961.9|33941.9|33976.6|33956.6|33961|33941|32
1648457990000|2022-03-28 08:59:50|33958.5|33938.5|33958|33938|33959.2|33939.2|33953.8|33933.8|38
1648458000000|2022-03-28 09:00:00|33958.1|33938.1|33960.1|33940.1|33964.8|33944.8|33957.3|33937.3|31
1648458010000|2022-03-28 09:00:10|33960.7|33940.7|33962.9|33942.9|33962.9|33942.9|33959.7|33939.7|34
1648458020000|2022-03-28 09:00:20|33963.9|33943.9|33965.6|33945.6|33969.3|33949.3|33962|33942|37
1648458030000|2022-03-28 09:00:30|33964.8|33944.8|33961.1|33941.1|33965.8|33945.8|33960.9|33940.9|35
1648458040000|2022-03-28 09:00:40|33960.7|33940.7|33971.2|33951.2|33974.5|33954.5|33960.7|33940.7|34
1648458050000|2022-03-28 09:00:50|33971.5|33951.5|33973.9|33953.9|33974.3|33954.3|33971|33951|28
1648458060000|2022-03-28 09:01:00|33973.7|33953.7|33979.8|33959.8|33979.8|33959.8|33973.4|33953.4|29
1648458070000|2022-03-28 09:01:10|33979.1|33959.1|33983.8|33963.8|33983.8|33963.8|33978.5|33958.5|33
1648458080000|2022-03-28 09:01:20|33983.9|33963.9|33983.7|33963.7|33984|33964|33980.8|33960.8|24
1648458090000|2022-03-28 09:01:30|33983.6|33963.6|33984.8|33964.8|33987.4|33967.4|33983.4|33963.4|27
1648458100000|2022-03-28 09:01:40|33985.4|33965.4|33982|33962|33991.8|33971.8|33981.6|33961.6|33
1648458110000|2022-03-28 09:01:50|33981.4|33961.4|33980.2|33960.2|33984|33964|33978.6|33958.6|30
1648458120000|2022-03-28 09:02:00|33979.7|33959.7|33977|33957|33980.7|33960.7|33977|33957|32
1648458130000|2022-03-28 09:02:10|33977.3|33957.3|33977.6|33957.6|33978.3|33958.3|33973.9|33953.9|30
1648458140000|2022-03-28 09:02:20|33977.8|33957.8|33979.3|33959.3|33983.3|33963.3|33974.4|33954.4|37
1648458150000|2022-03-28 09:02:30|33979.6|33959.6|33984|33964|33984.1|33964.1|33977.9|33957.9|35
1648458160000|2022-03-28 09:02:40|33984.3|33964.3|33978.6|33958.6|33984.3|33964.3|33978.5|33958.5|33
1648458170000|2022-03-28 09:02:50|33978.7|33958.7|33981.2|33961.2|33981.2|33961.2|33977.2|33957.2|23
1648458180000|2022-03-28 09:03:00|33981.3|33961.3|33982.7|33962.7|33983|33963|33977.9|33957.9|31
1648458190000|2022-03-28 09:03:10|33982.8|33962.8|33982.9|33962.9|33986|33966|33982.4|33962.4|33
1648458200000|2022-03-28 09:03:20|33983.5|33963.5|33979.5|33959.5|33984.4|33964.4|33979.5|33959.5|34
1648458210000|2022-03-28 09:03:30|33977.8|33957.8|33979.3|33959.3|33980.8|33960.8|33976.1|33956.1|29
1648458220000|2022-03-28 09:03:40|33977.1|33957.1|33977.4|33957.4|33977.4|33957.4|33974|33954|34
1648458230000|2022-03-28 09:03:50|33976.8|33956.8|33974.9|33954.9|33978.3|33958.3|33973.8|33953.8|29
1648458240000|2022-03-28 09:04:00|33974.4|33954.4|33974|33954|33975.4|33955.4|33971.9|33951.9|30
1648458250000|2022-03-28 09:04:10|33974.2|33954.2|33977|33957|33981.5|33961.5|33973.8|33953.8|34
1648458260000|2022-03-28 09:04:20|33976.9|33956.9|33974.8|33954.8|33978.4|33958.4|33974.8|33954.8|33
1648458270000|2022-03-28 09:04:30|33975.2|33955.2|33979.7|33959.7|33980.2|33960.2|33975.2|33955.2|34
1648458280000|2022-03-28 09:04:40|33980.2|33960.2|33978.6|33958.6|33980.3|33960.3|33976.3|33956.3|34
1648458290000|2022-03-28 09:04:50|33978.2|33958.2|33978|33958|33980.6|33960.6|33977.4|33957.4|32
1648458300000|2022-03-28 09:05:00|33978.1|33958.1|33979.7|33959.7|33979.8|33959.8|33978.1|33958.1|13
1648458310000|2022-03-28 09:05:10|33982.1|33962.1|33984.2|33964.2|33984.2|33964.2|33981.5|33961.5|32
1648458320000|2022-03-28 09:05:20|33985|33965|33985.5|33965.5|33987.6|33967.6|33983.8|33963.8|29
1648458330000|2022-03-28 09:05:30|33985.8|33965.8|33987.9|33967.9|33990.9|33970.9|33985.5|33965.5|34
1648458340000|2022-03-28 09:05:40|33987.6|33967.6|33986.2|33966.2|33989.2|33969.2|33985|33965|34
1648458350000|2022-03-28 09:05:50|33985.7|33965.7|33985.1|33965.1|33988.7|33968.7|33983.8|33963.8|30
1648458360000|2022-03-28 09:06:00|33984.4|33964.4|33986.9|33966.9|33987.9|33967.9|33983.3|33963.3|32
1648458370000|2022-03-28 09:06:10|33986.6|33966.6|33989.8|33969.8|33991.8|33971.8|33986.6|33966.6|28
1648458380000|2022-03-28 09:06:20|33991.3|33971.3|33995.9|33975.9|33998.2|33978.2|33991.1|33971.1|35
1648458390000|2022-03-28 09:06:30|33996.6|33976.6|33994.5|33974.5|33996.6|33976.6|33992.8|33972.8|31
1648458400000|2022-03-28 09:06:40|33994.4|33974.4|33990.7|33970.7|33995.1|33975.1|33989.5|33969.5|31
1648458410000|2022-03-28 09:06:50|33991|33971|33992.8|33972.8|33996.7|33976.7|33990|33970|24
1648458420000|2022-03-28 09:07:00|33993.1|33973.1|33994.2|33974.2|33994.8|33974.8|33991.8|33971.8|28
1648458430000|2022-03-28 09:07:10|33994.3|33974.3|33994.1|33974.1|33995.2|33975.2|33993.3|33973.3|24
1648458440000|2022-03-28 09:07:20|33994.7|33974.7|33991|33971|33995.5|33975.5|33989.2|33969.2|29
1648458450000|2022-03-28 09:07:30|33991.5|33971.5|33989.4|33969.4|33991.9|33971.9|33988.6|33968.6|23
1648458460000|2022-03-28 09:07:40|33990.3|33970.3|33990.6|33970.6|33990.6|33970.6|33983.4|33963.4|30
1648458470000|2022-03-28 09:07:50|33993|33973|33991|33971|33995.7|33975.7|33987.6|33967.6|18
1648458480000|2022-03-28 09:08:00|33991.4|33971.4|33993.3|33973.3|33993.7|33973.7|33989.7|33969.7|16
1648458490000|2022-03-28 09:08:10|33993.4|33973.4|33995.8|33975.8|33996.3|33976.3|33993.4|33973.4|21
1648458500000|2022-03-28 09:08:20|33995.2|33975.2|33997.3|33977.3|33998.4|33978.4|33995.2|33975.2|24
1648458510000|2022-03-28 09:08:30|33997.6|33977.6|33993.8|33973.8|33998.2|33978.2|33993.3|33973.3|24
1648458520000|2022-03-28 09:08:40|33994.2|33974.2|33993.8|33973.8|33994.4|33974.4|33990.8|33970.8|26
1648458530000|2022-03-28 09:08:50|33993.3|33973.3|33993.1|33973.1|33994.8|33974.8|33991.3|33971.3|30
1648458540000|2022-03-28 09:09:00|33992.6|33972.6|33993.6|33973.6|33995.8|33975.8|33992.6|33972.6|29
1648458550000|2022-03-28 09:09:10|33993.5|33973.5|33993|33973|33996.6|33976.6|33992.4|33972.4|24
1648458560000|2022-03-28 09:09:20|33993.7|33973.7|33990.3|33970.3|33993.7|33973.7|33989.6|33969.6|32
1648458570000|2022-03-28 09:09:30|33989.3|33969.3|33989.2|33969.2|33992.3|33972.3|33988.2|33968.2|32
1648458580000|2022-03-28 09:09:40|33989.5|33969.5|33987.3|33967.3|33990.9|33970.9|33986.8|33966.8|20
1648458590000|2022-03-28 09:09:50|33988|33968|33989.9|33969.9|33990.4|33970.4|33987.4|33967.4|25
1648458600000|2022-03-28 09:10:00|33989.6|33969.6|33990.3|33970.3|33992|33972|33989.6|33969.6|31
1648458610000|2022-03-28 09:10:10|33990.2|33970.2|33990.1|33970.1|33991.6|33971.6|33988.8|33968.8|28
1648458620000|2022-03-28 09:10:20|33990.5|33970.5|33994.8|33974.8|33995.8|33975.8|33989.4|33969.4|33
1648458630000|2022-03-28 09:10:30|33996.5|33976.5|34001.3|33981.3|34001.3|33981.3|33995.6|33975.6|40
1648458640000|2022-03-28 09:10:40|34002|33982|33996|33976|34002|33982|33996|33976|27
1648458650000|2022-03-28 09:10:50|33996.3|33976.3|33998.6|33978.6|33998.7|33978.7|33996.3|33976.3|22
1648458660000|2022-03-28 09:11:00|33998.4|33978.4|34000.5|33980.5|34001.6|33981.6|33998.1|33978.1|23
1648458670000|2022-03-28 09:11:10|33995.6|33975.6|34002.8|33982.8|34003.6|33983.6|33995.6|33975.6|23
1648458680000|2022-03-28 09:11:20|34002|33982|34002.1|33982.1|34003|33983|34000.7|33980.7|32
1648458690000|2022-03-28 09:11:30|34002|33982|34004.9|33984.9|34007.5|33987.5|34000.8|33980.8|30
1648458700000|2022-03-28 09:11:40|34006.3|33986.3|34005|33985|34006.3|33986.3|34003.7|33983.7|31
1648458710000|2022-03-28 09:11:50|34006.2|33986.2|34005.8|33985.8|34007.4|33987.4|34003|33983|28
1648458720000|2022-03-28 09:12:00|34005|33985|34009|33989|34011.6|33991.6|34003.6|33983.6|33
1648458730000|2022-03-28 09:12:10|34009.5|33989.5|34010.9|33990.9|34011.3|33991.3|34008.4|33988.4|32
1648458740000|2022-03-28 09:12:20|34011|33991|34012.3|33992.3|34012.6|33992.6|34010.3|33990.3|28
1648458750000|2022-03-28 09:12:30|34011.4|33991.4|34021|34001|34021.3|34001.3|34011.4|33991.4|31
1648458760000|2022-03-28 09:12:40|34020.4|34000.4|34020.4|34000.4|34020.5|34000.5|34017.9|33997.9|23
1648458770000|2022-03-28 09:12:50|34020.2|34000.2|34023.6|34003.6|34023.9|34003.9|34020.2|34000.2|25
1648458780000|2022-03-28 09:13:00|34023|34003|34024.9|34004.9|34025|34005|34021.4|34001.4|32
1648458790000|2022-03-28 09:13:10|34026|34006|34024.1|34004.1|34031|34011|34023.5|34003.5|33
1648458800000|2022-03-28 09:13:20|34028.4|34008.4|34028.8|34008.8|34030.6|34010.6|34024.9|34004.9|33
1648458810000|2022-03-28 09:13:30|34028.2|34008.2|34027.9|34007.9|34028.2|34008.2|34024.3|34004.3|31
1648458820000|2022-03-28 09:13:40|34028.1|34008.1|34028.2|34008.2|34028.5|34008.5|34024.8|34004.8|24
1648458830000|2022-03-28 09:13:50|34028.1|34008.1|34033.8|34013.8|34033.9|34013.9|34026.7|34006.7|30
1648458840000|2022-03-28 09:14:00|34033.9|34013.9|34027.6|34007.6|34033.9|34013.9|34027.6|34007.6|29
1648458850000|2022-03-28 09:14:10|34027.3|34007.3|34027.3|34007.3|34030.2|34010.2|34026.4|34006.4|16
1648458860000|2022-03-28 09:14:20|34027.5|34007.5|34028.2|34008.2|34033.7|34013.7|34025.7|34005.7|28
1648458870000|2022-03-28 09:14:30|34028.8|34008.8|34029.8|34009.8|34031.4|34011.4|34027.3|34007.3|29
1648458880000|2022-03-28 09:14:40|34030.5|34010.5|34030.8|34010.8|34032.5|34012.5|34029.6|34009.6|33
1648458890000|2022-03-28 09:14:50|34031.2|34011.2|34034.7|34014.7|34034.7|34014.7|34029.5|34009.5|23
1648458900000|2022-03-28 09:15:00|34034.3|34014.3|34029.1|34009.1|34034.3|34014.3|34028.8|34008.8|28
1648458910000|2022-03-28 09:15:10|34029.5|34009.5|34042|34022|34042|34022|34028.5|34008.5|38
1648458920000|2022-03-28 09:15:20|34041.5|34021.5|34047.2|34027.2|34047.2|34027.2|34040.4|34020.4|35
1648458930000|2022-03-28 09:15:30|34057.5|34037.5|34065.9|34045.9|34081|34046.7|34051.3|34014.4|39
1648458940000|2022-03-28 09:15:40|34065.8|34045.8|34058.3|34038.3|34065.8|34045.8|34058.2|34038.2|22
1648458950000|2022-03-28 09:15:50|34058.1|34038.1|34052.5|34032.5|34060.8|34040.8|34051.8|34031.8|27
1648458960000|2022-03-28 09:16:00|34055.1|34035.1|34052.6|34032.6|34057.4|34037.4|34050.1|34030.1|33
1648458970000|2022-03-28 09:16:10|34052.4|34032.4|34051.8|34031.8|34056.6|34036.6|34049.5|34029.5|34
1648458980000|2022-03-28 09:16:20|34051.5|34031.5|34051.7|34031.7|34053.8|34033.8|34047.6|34027.6|29
1648458990000|2022-03-28 09:16:30|34051.4|34031.4|34053|34033|34053.5|34033.5|34050.6|34030.6|25
1648459000000|2022-03-28 09:16:40|34053.2|34033.2|34056.6|34036.6|34057.9|34037.9|34051.6|34031.6|29
1648459010000|2022-03-28 09:16:50|34057.1|34037.1|34057.8|34037.8|34060.4|34040.4|34057.1|34037.1|29
1648459020000|2022-03-28 09:17:00|34057.6|34037.6|34059|34039|34062|34042|34054.4|34034.4|36
1648459030000|2022-03-28 09:17:10|34058|34038|34060.1|34040.1|34061.6|34041.6|34056.5|34036.5|36
1648459040000|2022-03-28 09:17:20|34061.1|34041.1|34053.9|34033.9|34061.1|34041.1|34053.9|34033.9|30
1648459050000|2022-03-28 09:17:30|34054|34034|34056.4|34036.4|34059|34039|34052.4|34032.4|35
1648459060000|2022-03-28 09:17:40|34055.1|34035.1|34054.9|34034.9|34056.1|34036.1|34053.4|34033.4|33
1648459070000|2022-03-28 09:17:50|34054.6|34034.6|34056.9|34036.9|34056.9|34036.9|34053.1|34033.1|27
1648459080000|2022-03-28 09:18:00|34057.8|34037.8|34056.5|34036.5|34057.8|34037.8|34055.4|34035.4|33
1648459090000|2022-03-28 09:18:10|34056.4|34036.4|34055.7|34035.7|34056.4|34036.4|34054.9|34034.9|27
1648459100000|2022-03-28 09:18:20|34055.4|34035.4|34055.2|34035.2|34056.6|34036.6|34054.8|34034.8|26
1648459110000|2022-03-28 09:18:30|34057.6|34037.6|34067.3|34047.3|34070.2|34050.2|34056.9|34036.9|33
1648459120000|2022-03-28 09:18:40|34067.2|34047.2|34067.3|34047.3|34069|34049|34066|34046|34
1648459130000|2022-03-28 09:18:50|34066.9|34046.9|34072.6|34052.6|34074.9|34054.9|34066.5|34046.5|30
1648459140000|2022-03-28 09:19:00|34073.8|34053.8|34072.8|34052.8|34073.8|34053.8|34070.7|34050.7|28
1648459150000|2022-03-28 09:19:10|34072.6|34052.6|34072.6|34052.6|34075.1|34055.1|34070.4|34050.4|24
1648459160000|2022-03-28 09:19:20|34072.5|34052.5|34068.6|34048.6|34072.8|34052.8|34063.3|34043.3|29
1648459170000|2022-03-28 09:19:30|34069.3|34049.3|34071|34051|34071.3|34051.3|34068.5|34048.5|29
1648459180000|2022-03-28 09:19:40|34071.1|34051.1|34070.1|34050.1|34071.2|34051.2|34070.1|34050.1|27
1648459190000|2022-03-28 09:19:50|34069.5|34049.5|34075.4|34055.4|34075.4|34055.4|34069.5|34049.5|21
1648459200000|2022-03-28 09:20:00|34074.9|34054.9|34076.8|34056.8|34079|34059|34074.1|34054.1|26
1648459210000|2022-03-28 09:20:10|34077.2|34057.2|34074.9|34054.9|34079.1|34059.1|34071.9|34051.9|31
1648459220000|2022-03-28 09:20:20|34074.4|34054.4|34081.1|34061.1|34081.1|34061.1|34072.7|34052.7|26
1648459230000|2022-03-28 09:20:30|34082.4|34062.4|34077.8|34057.8|34082.4|34062.4|34077.3|34057.3|30
1648459240000|2022-03-28 09:20:40|34079.8|34059.8|34079.2|34059.2|34081.2|34061.2|34078.7|34058.7|29
1648459250000|2022-03-28 09:20:50|34079.1|34059.1|34082.3|34062.3|34082.3|34062.3|34077.5|34057.5|28
1648459260000|2022-03-28 09:21:00|34082.5|34062.5|34077.8|34057.8|34082.8|34062.8|34077|34057|27
1648459270000|2022-03-28 09:21:10|34079.8|34059.8|34076.7|34056.7|34079.8|34059.8|34075.9|34055.9|32
1648459280000|2022-03-28 09:21:20|34077|34057|34078.9|34058.9|34079.3|34059.3|34076.5|34056.5|20
1648459290000|2022-03-28 09:21:30|34088.1|34068.1|34080.2|34060.2|34088.1|34068.1|34076.4|34056.4|36
1648459300000|2022-03-28 09:21:40|34079.1|34059.1|34079.1|34059.1|34080.4|34060.4|34078.4|34058.4|29
1648459310000|2022-03-28 09:21:50|34078.4|34058.4|34080|34060|34080.8|34060.8|34077.1|34057.1|25
1648459320000|2022-03-28 09:22:00|34077.8|34057.8|34075.4|34055.4|34079.9|34059.9|34074.4|34054.4|38
1648459330000|2022-03-28 09:22:10|34075.2|34055.2|34076|34056|34077.9|34057.9|34074.1|34054.1|34
1648459340000|2022-03-28 09:22:20|34075.6|34055.6|34076|34056|34077.8|34057.8|34075.6|34055.6|26
1648459350000|2022-03-28 09:22:30|34076.1|34056.1|34059.6|34039.6|34078.4|34058.4|34057|34037|29
1648459360000|2022-03-28 09:22:40|34058.9|34038.9|34059.2|34039.2|34061.1|34041.1|34056.4|34036.4|33
1648459370000|2022-03-28 09:22:50|34060.2|34040.2|34056.1|34036.1|34061|34041|34053.4|34033.4|28
1648459380000|2022-03-28 09:23:00|34056.2|34036.2|34057.7|34037.7|34058.6|34038.6|34055.2|34035.2|27
1648459390000|2022-03-28 09:23:10|34057.6|34037.6|34052.6|34032.6|34057.7|34037.7|34052.6|34032.6|33
1648459400000|2022-03-28 09:23:20|34052.7|34032.7|34052.3|34032.3|34054.5|34034.5|34051.4|34031.4|25
1648459410000|2022-03-28 09:23:30|34052.6|34032.6|34051.2|34031.2|34052.9|34032.9|34051.2|34031.2|18
1648459420000|2022-03-28 09:23:40|34051.4|34031.4|34060.4|34040.4|34060.4|34040.4|34051.4|34031.4|21
1648459430000|2022-03-28 09:23:50|34058.4|34038.4|34058.9|34038.9|34059.6|34039.6|34058.3|34038.3|12
1648459440000|2022-03-28 09:24:00|34055.4|34035.4|34053.3|34033.3|34055.4|34035.4|34051.4|34031.4|27
1648459450000|2022-03-28 09:24:10|34052.7|34032.7|34053.4|34033.4|34055.9|34035.9|34052.7|34032.7|22
1648459460000|2022-03-28 09:24:20|34055.4|34035.4|34053.4|34033.4|34055.4|34035.4|34047.5|34027.5|25
1648459470000|2022-03-28 09:24:30|34052.8|34032.8|34051.1|34031.1|34054.5|34034.5|34050.1|34030.1|25
1648459480000|2022-03-28 09:24:40|34051.9|34031.9|34055|34035|34055|34035|34048.2|34028.2|28
1648459490000|2022-03-28 09:24:50|34054.2|34034.2|34053.8|34033.8|34055.2|34035.2|34050.7|34030.7|29
1648459500000|2022-03-28 09:25:00|34053.9|34033.9|34056.5|34036.5|34056.5|34036.5|34051.2|34031.2|20
1648459510000|2022-03-28 09:25:10|34056.8|34036.8|34056.3|34036.3|34057|34037|34053.3|34033.3|16
1648459520000|2022-03-28 09:25:20|34056|34036|34058.6|34038.6|34058.9|34038.9|34051.7|34031.7|24
1648459530000|2022-03-28 09:25:30|34065.4|34045.4|34062.9|34042.9|34065.4|34045.4|34060.5|34040.5|27
1648459540000|2022-03-28 09:25:40|34063|34043|34062.9|34042.9|34063.6|34043.6|34060.9|34040.9|29
1648459550000|2022-03-28 09:25:50|34062.6|34042.6|34063.3|34043.3|34064.1|34044.1|34061.9|34041.9|24
1648459560000|2022-03-28 09:26:00|34059.9|34039.9|34056.7|34036.7|34059.9|34039.9|34053.4|34033.4|31
1648459570000|2022-03-28 09:26:10|34056.6|34036.6|34055.2|34035.2|34060.3|34040.3|34053.3|34033.3|30
1648459580000|2022-03-28 09:26:20|34054.8|34034.8|34053.3|34033.3|34054.8|34034.8|34048.4|34028.4|32
1648459590000|2022-03-28 09:26:30|34053.1|34033.1|34049.4|34029.4|34053.1|34033.1|34049|34029|17
1648459600000|2022-03-28 09:26:40|34048.8|34028.8|34053.2|34033.2|34053.5|34033.5|34048.6|34028.6|18
1648459610000|2022-03-28 09:26:50|34057.4|34037.4|34052.6|34032.6|34061.7|34041.7|34051|34031|35
1648459620000|2022-03-28 09:27:00|34053.5|34033.5|34050.2|34030.2|34054.4|34034.4|34047.5|34027.5|31
1648459630000|2022-03-28 09:27:10|34049.6|34029.6|34048.2|34028.2|34052.2|34032.2|34048.1|34028.1|31
1648459640000|2022-03-28 09:27:20|34048.4|34028.4|34048.8|34028.8|34052.6|34032.6|34048.1|34028.1|23
1648459650000|2022-03-28 09:27:30|34048.9|34028.9|34045.6|34025.6|34051.5|34031.5|34044.3|34024.3|25
1648459660000|2022-03-28 09:27:40|34047.2|34027.2|34048.6|34028.6|34050.5|34030.5|34044.6|34024.6|34
1648459670000|2022-03-28 09:27:50|34051.1|34031.1|34052.5|34032.5|34053.5|34033.5|34050.3|34030.3|28
1648459680000|2022-03-28 09:28:00|34052.2|34032.2|34054.5|34034.5|34056.2|34036.2|34051.7|34031.7|33
1648459690000|2022-03-28 09:28:10|34054.2|34034.2|34057.1|34037.1|34058.8|34038.8|34054.2|34034.2|31
1648459700000|2022-03-28 09:28:20|34057.4|34037.4|34059.3|34039.3|34061.1|34041.1|34055.6|34035.6|27
1648459710000|2022-03-28 09:28:30|34058.9|34038.9|34059.6|34039.6|34062.7|34042.7|34057.4|34037.4|28
1648459720000|2022-03-28 09:28:40|34060.1|34040.1|34060.2|34040.2|34061.7|34041.7|34058.1|34038.1|28
1648459730000|2022-03-28 09:28:50|34060.1|34040.1|34060.2|34040.2|34062.7|34042.7|34059.6|34039.6|30
1648459740000|2022-03-28 09:29:00|34060|34040|34060.6|34040.6|34063.7|34043.7|34058|34038|24
1648459750000|2022-03-28 09:29:10|34059.6|34039.6|34058|34038|34061.2|34041.2|34054.6|34034.6|27
1648459760000|2022-03-28 09:29:20|34056.6|34036.6|34056.5|34036.5|34058.5|34038.5|34053.5|34033.5|35
1648459770000|2022-03-28 09:29:30|34056.1|34036.1|34057.5|34037.5|34060|34040|34052.2|34032.2|37
1648459780000|2022-03-28 09:29:40|34055.2|34035.2|34055.6|34035.6|34057.2|34037.2|34054.2|34034.2|28
1648459790000|2022-03-28 09:29:50|34056.2|34036.2|34063.1|34043.1|34065.5|34045.5|34056.2|34036.2|32
1648459800000|2022-03-28 09:30:00|34063.4|34043.4|34068.3|34048.3|34069.1|34049.1|34063.4|34043.4|32
1648459810000|2022-03-28 09:30:10|34068.1|34048.1|34072.3|34052.3|34073.1|34053.1|34066.6|34046.6|27
1648459820000|2022-03-28 09:30:20|34072.4|34052.4|34067.8|34047.8|34072.4|34052.4|34067.8|34047.8|30
1648459830000|2022-03-28 09:30:30|34065.4|34045.4|34064.7|34044.7|34081.9|34048.7|34064.3|34030|35
1648459840000|2022-03-28 09:30:40|34065.1|34045.1|34065.4|34045.4|34067.1|34047.1|34063.3|34043.3|27
1648459850000|2022-03-28 09:30:50|34067.2|34047.2|34065.3|34045.3|34067.2|34047.2|34063.2|34043.2|27
1648459860000|2022-03-28 09:31:00|34068|34048|34061.3|34041.3|34068|34048|34058.4|34038.4|29
1648459870000|2022-03-28 09:31:10|34060.8|34040.8|34058.4|34038.4|34061.5|34041.5|34056.1|34036.1|27
1648459880000|2022-03-28 09:31:20|34058.3|34038.3|34071.1|34021.1|34079|34040.7|34056.8|34009.5|33
1648459890000|2022-03-28 09:31:30|34071|34021|34073|34023|34075.1|34025.1|34070.8|34020.8|33
1648459900000|2022-03-28 09:31:40|34073.1|34023.1|34054.9|34034.9|34073.2|34037.3|34054.2|34022.3|24
1648459910000|2022-03-28 09:31:50|34054.8|34034.8|34050.9|34030.9|34055|34035|34049.8|34029.8|34
1648459920000|2022-03-28 09:32:00|34050.8|34030.8|34046.9|34026.9|34051.2|34031.2|34046.3|34026.3|31
1648459930000|2022-03-28 09:32:10|34047.1|34027.1|34051.8|34031.8|34052.9|34032.9|34047|34027|32
1648459940000|2022-03-28 09:32:20|34051.6|34031.6|34050.1|34030.1|34051.9|34031.9|34048.9|34028.9|29
1648459950000|2022-03-28 09:32:30|34049.8|34029.8|34050.2|34030.2|34051.6|34031.6|34048.5|34028.5|24
1648459960000|2022-03-28 09:32:40|34050.1|34030.1|34052.5|34032.5|34054.3|34034.3|34049.7|34029.7|25
1648459970000|2022-03-28 09:32:50|34052.1|34032.1|34051.3|34031.3|34058|34038|34049.9|34029.9|32
1648459980000|2022-03-28 09:33:00|34052.4|34032.4|34053.3|34033.3|34054.3|34034.3|34050.6|34030.6|27
1648459990000|2022-03-28 09:33:10|34052.9|34032.9|34053.8|34033.8|34054.4|34034.4|34051.4|34031.4|29
1648460000000|2022-03-28 09:33:20|34054.2|34034.2|34053.4|34033.4|34057.1|34037.1|34049.2|34029.2|28
1648460010000|2022-03-28 09:33:30|34055.8|34035.8|34052|34032|34057.7|34037.7|34050.5|34030.5|31
1648460020000|2022-03-28 09:33:40|34051.8|34031.8|34048.3|34028.3|34052.4|34032.4|34048.3|34028.3|32
1648460030000|2022-03-28 09:33:50|34047.9|34027.9|34048.6|34028.6|34049.2|34029.2|34046.6|34026.6|18
1648460040000|2022-03-28 09:34:00|34047.6|34027.6|34050.6|34030.6|34051.1|34031.1|34047.1|34027.1|28
1648460050000|2022-03-28 09:34:10|34050.8|34030.8|34049|34029|34056.3|34036.3|34048.4|34028.4|31
1648460060000|2022-03-28 09:34:20|34051.5|34031.5|34052.7|34032.7|34053.4|34033.4|34049.5|34029.5|23
1648460070000|2022-03-28 09:34:30|34052.1|34032.1|34050.3|34030.3|34052.8|34032.8|34050.1|34030.1|24
1648460080000|2022-03-28 09:34:40|34050|34030|34051.9|34031.9|34053.1|34033.1|34049.8|34029.8|23
1648460090000|2022-03-28 09:34:50|34051|34031|34052.8|34032.8|34053.9|34033.9|34049.6|34029.6|34
1648460100000|2022-03-28 09:35:00|34052.5|34032.5|34048.9|34028.9|34053.1|34033.1|34048.9|34028.9|28
1648460110000|2022-03-28 09:35:10|34049.4|34029.4|34048.9|34028.9|34051.5|34031.5|34047.3|34027.3|36
1648460120000|2022-03-28 09:35:20|34049.1|34029.1|34047.6|34027.6|34049.7|34029.7|34047.1|34027.1|25
1648460130000|2022-03-28 09:35:30|34047.4|34027.4|34049|34029|34049.2|34029.2|34047.4|34027.4|21
1648460140000|2022-03-28 09:35:40|34048.5|34028.5|34048.7|34028.7|34048.8|34028.8|34047.7|34027.7|20
1648460150000|2022-03-28 09:35:50|34048|34028|34049|34029|34049.7|34029.7|34048|34028|26
1648460160000|2022-03-28 09:36:00|34047.3|34027.3|34030.8|34010.8|34053.7|34030.1|34020.3|33983.4|32
1648460170000|2022-03-28 09:36:10|34030.6|34010.6|34029.5|34009.5|34031.1|34011.1|34027.9|34007.9|24
1648460180000|2022-03-28 09:36:20|34029.2|34009.2|34044.3|33994.3|34055.9|34015.4|34029.2|33989.8|32
1648460190000|2022-03-28 09:36:30|34044.7|33994.7|34039.2|33989.2|34047.6|34012.4|34027.4|33975.4|31
1648460200000|2022-03-28 09:36:40|34038.5|33988.5|34040.3|33990.3|34047.4|33991.1|34036.6|33977.9|35
1648460210000|2022-03-28 09:36:50|34040.4|33990.4|34048.9|33980|34050.6|33991.5|34038.6|33977.5|29
1648460220000|2022-03-28 09:37:00|34048.7|33980.2|34040.7|33990.7|34049.5|33991.2|34037.8|33978|35
1648460230000|2022-03-28 09:37:10|34037.6|33987.6|34043.1|33975.3|34047.7|34002.2|34020.4|33971.1|35
1648460240000|2022-03-28 09:37:20|34043.3|33976.5|34036.5|33986.5|34047.9|34007|34027|33971.7|35
1648460250000|2022-03-28 09:37:30|34036.8|33986.8|34035.7|33985.7|34044.5|33986.8|34034.9|33978.1|26
1648460260000|2022-03-28 09:37:40|34036.1|33986.1|34034.7|33984.7|34043.9|33987|34034.7|33976.2|24
1648460270000|2022-03-28 09:37:50|34034.3|33984.3|34028|34008|34043.6|34008.8|34023.5|33976.4|29
1648460280000|2022-03-28 09:38:00|34027.2|34007.2|34020.8|34000.8|34029.9|34009.9|34020.5|34000.5|26
1648460290000|2022-03-28 09:38:10|34020.6|34000.6|34025.9|34005.9|34028.5|34008.5|34020.5|34000.5|26
1648460300000|2022-03-28 09:38:20|34023.2|34003.2|34021.5|34001.5|34029.3|34009.3|34021.5|34001.5|24
1648460310000|2022-03-28 09:38:30|34023.2|34003.2|34038.7|33988.7|34042.2|34012.3|34022.6|33987.7|30
1648460320000|2022-03-28 09:38:40|34044.5|33994.5|34026.2|34006.2|34044.5|34006.2|34021.6|33989|35
1648460330000|2022-03-28 09:38:50|34028|34008|34029.3|34009.3|34029.8|34009.8|34023.8|34003.8|26
1648460340000|2022-03-28 09:39:00|34028.6|34008.6|34027.2|34007.2|34029.1|34009.1|34024.6|34004.6|27
1648460350000|2022-03-28 09:39:10|34028.4|34008.4|34029.3|34009.3|34033.2|34013.2|34022.9|34002.9|31
1648460360000|2022-03-28 09:39:20|34024.4|34004.4|34021.7|34001.7|34028.7|34008.7|34016.3|33996.3|37
1648460370000|2022-03-28 09:39:30|34022.4|34002.4|34024.8|34004.8|34028.5|34008.5|34018.5|33998.5|31
1648460380000|2022-03-28 09:39:40|34026|34006|34024.2|34004.2|34030.1|34010.1|34024.2|34004.2|34
1648460390000|2022-03-28 09:39:50|34029.7|34009.7|34019.7|33999.7|34032.7|34012.7|34018.2|33998.2|35
1648460400000|2022-03-28 09:40:00|34024.7|34004.7|34019.7|33999.7|34024.7|34004.7|34016.7|33996.7|32
1648460410000|2022-03-28 09:40:10|34020.4|34000.4|34018.4|33998.4|34024.3|34004.3|34018.4|33998.4|13
1648460420000|2022-03-28 09:40:20|34018.7|33998.7|34018.8|33998.8|34020.6|34000.6|34017.5|33997.5|18
1648460430000|2022-03-28 09:40:30|34018.9|33998.9|34020|34000|34020.5|34000.5|34018|33998|13
1648460440000|2022-03-28 09:40:40|34020.1|34000.1|34017.3|33997.3|34044.1|34002.8|34013.7|33977.5|39
1648460450000|2022-03-28 09:40:50|34016.8|33996.8|34021.3|34001.3|34021.3|34001.3|34016.8|33996.8|29
1648460460000|2022-03-28 09:41:00|34019.2|33999.2|34027.5|34007.5|34027.8|34007.8|34016.7|33996.7|36
1648460470000|2022-03-28 09:41:10|34025.2|34005.2|34026.6|34006.6|34030.2|34010.2|34019.2|33999.2|28
1648460480000|2022-03-28 09:41:20|34026.5|34006.5|34028.1|34008.1|34030|34010|34025.6|34005.6|29
1648460490000|2022-03-28 09:41:30|34027.5|34007.5|34029.7|34009.7|34029.7|34009.7|34021.8|34001.8|29
1648460500000|2022-03-28 09:41:40|34029|34009|34026|34006|34029|34009|34025.1|34005.1|26
1648460510000|2022-03-28 09:41:50|34025.4|34005.4|34028.3|34008.3|34028.3|34008.3|34025|34005|17
1648460520000|2022-03-28 09:42:00|34028.6|34008.6|34027.3|34007.3|34028.8|34008.8|34026.1|34006.1|24
1648460530000|2022-03-28 09:42:10|34027.4|34007.4|34025.3|34005.3|34029.9|34009.9|34021.2|34001.2|30
1648460540000|2022-03-28 09:42:20|34028|34008|34024.6|34004.6|34028.8|34008.8|34021.3|34001.3|37
1648460550000|2022-03-28 09:42:30|34029.5|34009.5|34022.9|34002.9|34030.1|34010.1|34019.6|33999.6|26
1648460560000|2022-03-28 09:42:40|34022.6|34002.6|34024.4|34004.4|34026.9|34006.9|34019.9|33999.9|29
1648460570000|2022-03-28 09:42:50|34024.9|34004.9|34022|34002|34025.7|34005.7|34020.8|34000.8|26
1648460580000|2022-03-28 09:43:00|34025.9|34005.9|34024.1|34004.1|34025.9|34005.9|34022.7|34002.7|24
1648460590000|2022-03-28 09:43:10|34026.5|34006.5|34027.9|34007.9|34027.9|34007.9|34025.8|34005.8|19
1648460600000|2022-03-28 09:43:20|34027.1|34007.1|34026.1|34006.1|34030|34010|34020.1|34000.1|19
1648460610000|2022-03-28 09:43:30|34024.3|34004.3|34027.1|34007.1|34030.4|34010.4|34024.3|34004.3|30
1648460620000|2022-03-28 09:43:40|34027|34007|34027.5|34007.5|34027.8|34007.8|34026.4|34006.4|17
1648460630000|2022-03-28 09:43:50|34026.7|34006.7|34023.6|34003.6|34030.6|34010.6|34020.1|34000.1|34
1648460640000|2022-03-28 09:44:00|34024.3|34004.3|34018.4|33998.4|34025.7|34005.7|34018.4|33998.4|26
1648460650000|2022-03-28 09:44:10|34018.6|33998.6|34021.4|34001.4|34022.5|34002.5|34018.6|33998.6|23
1648460660000|2022-03-28 09:44:20|34021.8|34001.8|34019.2|33999.2|34021.8|34001.8|34019.2|33999.2|22
1648460670000|2022-03-28 09:44:30|34019.1|33999.1|34015.9|33995.9|34023.5|34003.5|34015.9|33995.9|18
1648460680000|2022-03-28 09:44:40|34015.8|33995.8|34021.7|34001.7|34024|34004|34015.7|33995.7|29
1648460690000|2022-03-28 09:44:50|34023.7|34003.7|34022|34002|34023.7|34003.7|34020.6|34000.6|23
1648460700000|2022-03-28 09:45:00|34021.9|34001.9|34017.2|33997.2|34025.8|34005.8|34013.7|33993.7|30
1648460710000|2022-03-28 09:45:10|34016.4|33996.4|34018.9|33998.9|34020.2|34000.2|34016.4|33996.4|26
1648460720000|2022-03-28 09:45:20|34019.3|33999.3|34022.2|34002.2|34022.9|34002.9|34018.7|33998.7|18
1648460730000|2022-03-28 09:45:30|34022.9|34002.9|34025.2|34005.2|34026.7|34006.7|34021.2|34001.2|31
1648460740000|2022-03-28 09:45:40|34024.5|34004.5|34025.5|34005.5|34025.5|34005.5|34023.9|34003.9|22
1648460750000|2022-03-28 09:45:50|34025|34005|34025.9|34005.9|34027.3|34007.3|34023.9|34003.9|19
1648460760000|2022-03-28 09:46:00|34023.4|34003.4|34023|34003|34023.9|34003.9|34022.5|34002.5|19
1648460770000|2022-03-28 09:46:10|34022.9|34002.9|34021|34001|34027|34007|34021|34001|22
1648460780000|2022-03-28 09:46:20|34027.3|34007.3|34021|34001|34027.3|34007.3|34020.1|34000.1|27
1648460790000|2022-03-28 09:46:30|34023.2|34003.2|34027.3|34007.3|34027.3|34007.3|34019.7|33999.7|22
1648460800000|2022-03-28 09:46:40|34027.2|34007.2|34024.4|34004.4|34027.2|34007.2|34020.5|34000.5|20
1648460810000|2022-03-28 09:46:50|34023.8|34003.8|34025.3|34005.3|34026.9|34006.9|34023.8|34003.8|17
1648460820000|2022-03-28 09:47:00|34025.5|34005.5|34022.7|34002.7|34025.5|34005.5|34022.7|34002.7|16
1648460830000|2022-03-28 09:47:10|34022.5|34002.5|34030.5|34010.5|34031.8|34011.8|34022.4|34002.4|20
1648460840000|2022-03-28 09:47:20|34030.7|34010.7|34026.9|34006.9|34032.8|34012.8|34026.7|34006.7|20
1648460850000|2022-03-28 09:47:30|34027.6|34007.6|34031.2|34011.2|34031.2|34011.2|34021.5|34001.5|23
1648460860000|2022-03-28 09:47:40|34030.7|34010.7|34028.8|34008.8|34032.2|34012.2|34025.3|34005.3|35
1648460870000|2022-03-28 09:47:50|34031.1|34011.1|34025.9|34005.9|34034.2|34014.2|34025.9|34005.9|31
1648460880000|2022-03-28 09:48:00|34028|34008|34032.3|34012.3|34034.6|34014.6|34028|34008|33
1648460890000|2022-03-28 09:48:10|34032.2|34012.2|34044.1|34024.1|34044.1|34024.1|34032.2|34012.2|25
1648460900000|2022-03-28 09:48:20|34042.7|34022.7|34054.9|34034.9|34063.8|34043.8|34039.8|34019.8|32
1648460910000|2022-03-28 09:48:30|34055.7|34035.7|34054.2|34034.2|34057.2|34037.2|34051|34031|34
1648460920000|2022-03-28 09:48:40|34059.5|34039.5|34057|34037|34059.5|34039.5|34057|34037|23
1648460930000|2022-03-28 09:48:50|34057.1|34037.1|34058.9|34038.9|34060.8|34040.8|34056|34036|28
1648460940000|2022-03-28 09:49:00|34061.9|34041.9|34061.5|34041.5|34063.9|34043.9|34060.2|34040.2|24
1648460950000|2022-03-28 09:49:10|34061.3|34041.3|34061.6|34041.6|34065.6|34045.6|34060.6|34040.6|19
1648460960000|2022-03-28 09:49:20|34060.7|34040.7|34059.6|34039.6|34062.8|34042.8|34059|34039|28
1648460970000|2022-03-28 09:49:30|34059.4|34039.4|34064.1|34044.1|34066.9|34046.9|34059.4|34039.4|29
1648460980000|2022-03-28 09:49:40|34059.2|34039.2|34063.6|34043.6|34071.7|34051.7|34059.2|34039.2|39
1648460990000|2022-03-28 09:49:50|34064.6|34044.6|34060.5|34040.5|34064.6|34044.6|34057.5|34037.5|31
1648461000000|2022-03-28 09:50:00|34061.3|34041.3|34076.6|34056.6|34076.6|34056.6|34061.3|34041.3|31
1648461010000|2022-03-28 09:50:10|34072.8|34052.8|34074.5|34054.5|34078.1|34058.1|34072.8|34052.8|36
1648461020000|2022-03-28 09:50:20|34074|34054|34081|34061|34082.3|34062.3|34072.9|34052.9|36
1648461030000|2022-03-28 09:50:30|34084.1|34064.1|34078.9|34058.9|34084.1|34064.1|34076.7|34056.7|26
1648461040000|2022-03-28 09:50:40|34079|34059|34078.8|34058.8|34079|34059|34075.7|34055.7|24
1648461050000|2022-03-28 09:50:50|34078.6|34058.6|34082.2|34062.2|34083.2|34063.2|34078.6|34058.6|24
1648461060000|2022-03-28 09:51:00|34081.5|34061.5|34080|34060|34083.1|34063.1|34079.7|34059.7|23
1648461070000|2022-03-28 09:51:10|34079.8|34059.8|34081.1|34061.1|34083.5|34063.5|34078.7|34058.7|28
1648461080000|2022-03-28 09:51:20|34082.2|34062.2|34078.9|34058.9|34082.4|34062.4|34077.4|34057.4|29
1648461090000|2022-03-28 09:51:30|34078.7|34058.7|34081.7|34061.7|34084.4|34064.4|34076.5|34056.5|23
1648461100000|2022-03-28 09:51:40|34084.1|34064.1|34079.5|34059.5|34084.4|34064.4|34074.9|34054.9|32
1648461110000|2022-03-28 09:51:50|34078.6|34058.6|34077.6|34057.6|34081.6|34061.6|34075.9|34055.9|34
1648461120000|2022-03-28 09:52:00|34075.6|34055.6|34078.7|34058.7|34081.4|34061.4|34074.5|34054.5|34
1648461130000|2022-03-28 09:52:10|34079.9|34059.9|34080|34060|34082.2|34062.2|34077.4|34057.4|31
1648461140000|2022-03-28 09:52:20|34080.1|34060.1|34080.9|34060.9|34083.2|34063.2|34079.3|34059.3|23
1648461150000|2022-03-28 09:52:30|34082.8|34062.8|34084.7|34064.7|34086.5|34066.5|34081.2|34061.2|24
1648461160000|2022-03-28 09:52:40|34084.5|34064.5|34078.3|34058.3|34086.7|34066.7|34077.3|34057.3|22
1648461170000|2022-03-28 09:52:50|34078.5|34058.5|34081.6|34061.6|34084.5|34064.5|34077.3|34057.3|25
1648461180000|2022-03-28 09:53:00|34082.1|34062.1|34078.9|34058.9|34086.4|34066.4|34077.8|34057.8|33
1648461190000|2022-03-28 09:53:10|34079.8|34059.8|34090.3|34070.3|34094.9|34074.9|34079.8|34059.8|34
1648461200000|2022-03-28 09:53:20|34096.3|34076.3|34088.5|34068.5|34096.3|34076.3|34087.6|34067.6|27
1648461210000|2022-03-28 09:53:30|34086.7|34066.7|34087.7|34067.7|34090|34070|34085.6|34065.6|20
1648461220000|2022-03-28 09:53:40|34087.1|34067.1|34090|34070|34091.6|34071.6|34086.3|34066.3|16
1648461230000|2022-03-28 09:53:50|34092.2|34072.2|34093.8|34073.8|34095|34075|34091.4|34071.4|23
1648461240000|2022-03-28 09:54:00|34094.2|34074.2|34094.5|34074.5|34095.6|34075.6|34092.9|34072.9|27
1648461250000|2022-03-28 09:54:10|34095.3|34075.3|34093.5|34073.5|34095.3|34075.3|34089.5|34069.5|25
1648461260000|2022-03-28 09:54:20|34092.9|34072.9|34094.9|34074.9|34094.9|34074.9|34092.9|34072.9|16
1648461270000|2022-03-28 09:54:30|34094.4|34074.4|34094.6|34074.6|34094.8|34074.8|34093.6|34073.6|13
1648461280000|2022-03-28 09:54:40|34094.3|34074.3|34095|34075|34095.8|34075.8|34090.5|34070.5|19
1648461290000|2022-03-28 09:54:50|34093.7|34073.7|34095.4|34075.4|34096.5|34076.5|34089.6|34069.6|21
1648461300000|2022-03-28 09:55:00|34095.8|34075.8|34093.5|34073.5|34096|34076|34091.5|34071.5|23
1648461310000|2022-03-28 09:55:10|34091.2|34071.2|34096|34076|34096|34076|34090.9|34070.9|21
1648461320000|2022-03-28 09:55:20|34095.5|34075.5|34095.9|34075.9|34096.8|34076.8|34089.7|34069.7|24
1648461330000|2022-03-28 09:55:30|34095.2|34075.2|34095|34075|34095.3|34075.3|34091.2|34071.2|21
1648461340000|2022-03-28 09:55:40|34095.9|34075.9|34096.4|34076.4|34096.5|34076.5|34093.5|34073.5|21
1648461350000|2022-03-28 09:55:50|34095.3|34075.3|34101.7|34081.7|34101.7|34081.7|34094.9|34074.9|19
1648461360000|2022-03-28 09:56:00|34101.4|34081.4|34103.5|34083.5|34105|34085|34096.1|34076.1|35
1648461370000|2022-03-28 09:56:10|34100.2|34080.2|34100|34080|34103.4|34083.4|34098.5|34078.5|25
1648461380000|2022-03-28 09:56:20|34100.4|34080.4|34102.1|34082.1|34102.8|34082.8|34099.4|34079.4|21
1648461390000|2022-03-28 09:56:30|34103.9|34083.9|34103.1|34083.1|34105.5|34085.5|34100|34080|16
1648461400000|2022-03-28 09:56:40|34101.8|34081.8|34103.8|34083.8|34104.7|34084.7|34101.7|34081.7|20
1648461410000|2022-03-28 09:56:50|34103.3|34083.3|34103.7|34083.7|34105|34085|34092|34072|25
1648461420000|2022-03-28 09:57:00|34102.7|34082.7|34105.3|34085.3|34110.5|34090.5|34101.3|34081.3|26
1648461430000|2022-03-28 09:57:10|34102.4|34082.4|34107.4|34087.4|34110|34090|34102.4|34082.4|26
1648461440000|2022-03-28 09:57:20|34107.3|34087.3|34104.6|34084.6|34107.5|34087.5|34102.2|34082.2|28
1648461450000|2022-03-28 09:57:30|34103|34083|34106.8|34086.8|34106.9|34086.9|34101.3|34081.3|27
1648461460000|2022-03-28 09:57:40|34106.7|34086.7|34106.4|34086.4|34107.2|34087.2|34104.6|34084.6|17
1648461470000|2022-03-28 09:57:50|34105.9|34085.9|34111.6|34091.6|34112|34092|34105.6|34085.6|20
1648461480000|2022-03-28 09:58:00|34111.2|34091.2|34110.5|34090.5|34111.8|34091.8|34110.2|34090.2|16
1648461490000|2022-03-28 09:58:10|34109.9|34089.9|34113|34093|34116.2|34096.2|34109.8|34089.8|29
1648461500000|2022-03-28 09:58:20|34120.3|34100.3|34119.7|34099.7|34120.9|34100.9|34114.2|34094.2|36
1648461510000|2022-03-28 09:58:30|34118.8|34098.8|34119.2|34099.2|34121.3|34101.3|34118.2|34098.2|38
1648461520000|2022-03-28 09:58:40|34118.7|34098.7|34118.1|34098.1|34119.4|34099.4|34117.4|34097.4|35
1648461530000|2022-03-28 09:58:50|34118|34098|34118.2|34098.2|34118.8|34098.8|34113.2|34093.2|31
1648461540000|2022-03-28 09:59:00|34118.8|34098.8|34119.4|34099.4|34121.3|34101.3|34117.2|34097.2|39
1648461550000|2022-03-28 09:59:10|34119.3|34099.3|34120|34100|34121.1|34101.1|34118.7|34098.7|35
1648461560000|2022-03-28 09:59:20|34120.5|34100.5|34114|34094|34121.1|34100.5|34103.1|34070.4|38
1648461570000|2022-03-28 09:59:30|34117.3|34097.3|34117.4|34097.4|34118.8|34098.8|34114.7|34094.7|23
1648461580000|2022-03-28 09:59:40|34117.7|34097.7|34118.1|34098.1|34118.8|34098.8|34116.6|34096.6|8
1648461590000|2022-03-28 09:59:50|34117.4|34097.4|34115|34095|34118|34098|34114.8|34094.8|11
1648461600000|2022-03-28 10:00:00|34115.1|34095.1|34122.4|34102.4|34122.5|34102.5|34115.1|34095.1|25
1648461610000|2022-03-28 10:00:10|34117.4|34097.4|34117.9|34097.9|34122.5|34102.5|34115.7|34095.7|32
1648461620000|2022-03-28 10:00:20|34118.1|34098.1|34108.6|34088.6|34119.2|34099.2|34108.4|34088.4|27
1648461630000|2022-03-28 10:00:30|34108.1|34088.1|34105.5|34085.5|34109.5|34089.5|34103.6|34083.6|18
1648461640000|2022-03-28 10:00:40|34105.7|34085.7|34104.9|34084.9|34106.5|34086.5|34104.6|34084.6|17
1648461650000|2022-03-28 10:00:50|34105|34085|34109.4|34089.4|34109.5|34089.5|34104.6|34084.6|22
1648461660000|2022-03-28 10:01:00|34109.3|34089.3|34110.3|34090.3|34110.5|34090.5|34107.8|34087.8|18
1648461670000|2022-03-28 10:01:10|34110.5|34090.5|34111.3|34091.3|34113.4|34093.4|34110.5|34090.5|14
1648461680000|2022-03-28 10:01:20|34112.2|34092.2|34117.3|34097.3|34119.7|34099.7|34112|34092|20
1648461690000|2022-03-28 10:01:30|34117.6|34097.6|34115.7|34095.7|34117.9|34097.9|34113.5|34093.5|35
1648461700000|2022-03-28 10:01:40|34117.6|34097.6|34115.3|34095.3|34118.9|34098.9|34115|34095|35
1648461710000|2022-03-28 10:01:50|34115.4|34095.4|34104.1|34084.1|34116.2|34096.2|34102.2|34082.2|35
1648461720000|2022-03-28 10:02:00|34105.7|34085.7|34104|34084|34105.9|34085.9|34103.6|34083.6|35
1648461730000|2022-03-28 10:02:10|34103.9|34083.9|34102.2|34082.2|34109.8|34089.8|34101.3|34081.3|37
1648461740000|2022-03-28 10:02:20|34101.9|34081.9|34103.3|34083.3|34104.9|34084.9|34101.9|34081.9|26
1648461750000|2022-03-28 10:02:30|34103.8|34083.8|34114.2|34094.2|34136|34095.6|34103.7|34070|33
1648461760000|2022-03-28 10:02:40|34114.3|34094.3|34116.1|34096.1|34116.5|34096.5|34113.8|34093.8|28
1648461770000|2022-03-28 10:02:50|34116.6|34096.6|34116.2|34096.2|34117.9|34097.9|34115.6|34095.6|22
1648461780000|2022-03-28 10:03:00|34116.3|34096.3|34115.7|34095.7|34118.9|34098.9|34115.7|34095.7|30
1648461790000|2022-03-28 10:03:10|34115.9|34095.9|34118.7|34098.7|34119.4|34099.4|34115.9|34095.9|15
1648461800000|2022-03-28 10:03:20|34118.6|34098.6|34114.6|34094.6|34118.6|34098.6|34113.7|34093.7|23
1648461810000|2022-03-28 10:03:30|34114.1|34094.1|34114.6|34094.6|34117|34097|34113.2|34093.2|22
1648461820000|2022-03-28 10:03:40|34114.8|34094.8|34112.1|34092.1|34136|34094.8|34111|34069.7|23
1648461830000|2022-03-28 10:03:50|34112.3|34092.3|34115.1|34095.1|34115.2|34095.2|34112.3|34092.3|17
1648461840000|2022-03-28 10:04:00|34114.1|34094.1|34112.1|34092.1|34115.8|34095.8|34111.8|34091.8|28
1648461850000|2022-03-28 10:04:10|34112|34092|34112.2|34092.2|34113|34093|34111.8|34091.8|21
1648461860000|2022-03-28 10:04:20|34112.3|34092.3|34110.4|34090.4|34112.4|34092.4|34109.4|34089.4|25
1648461870000|2022-03-28 10:04:30|34111|34091|34109.7|34089.7|34111.5|34091.5|34109.7|34089.7|14
1648461880000|2022-03-28 10:04:40|34110.5|34090.5|34102.7|34082.7|34110.6|34090.6|34101.4|34081.4|25
1648461890000|2022-03-28 10:04:50|34103.1|34083.1|34102|34082|34104.6|34084.6|34099.7|34079.7|31
1648461900000|2022-03-28 10:05:00|34101.7|34081.7|34102.9|34082.9|34102.9|34082.9|34101.1|34081.1|21
1648461910000|2022-03-28 10:05:10|34102.3|34082.3|34100.7|34080.7|34102.3|34082.3|34100.6|34080.6|18
1648461920000|2022-03-28 10:05:20|34100.6|34080.6|34102.3|34082.3|34102.3|34082.3|34099.5|34079.5|16
1648461930000|2022-03-28 10:05:30|34100.4|34080.4|34097.8|34077.8|34102.8|34082.8|34097.3|34077.3|26
1648461940000|2022-03-28 10:05:40|34099.4|34079.4|34100|34080|34100.8|34080.8|34099.4|34079.4|23
1648461950000|2022-03-28 10:05:50|34099.5|34079.5|34097.4|34077.4|34100.4|34080.4|34095.5|34075.5|21
1648461960000|2022-03-28 10:06:00|34098.4|34078.4|34098.1|34078.1|34100.9|34080.9|34096.6|34076.6|21
1648461970000|2022-03-28 10:06:10|34098.3|34078.3|34097.9|34077.9|34098.3|34078.3|34096.6|34076.6|16
1648461980000|2022-03-28 10:06:20|34098.2|34078.2|34095.4|34075.4|34098.2|34078.2|34095.4|34075.4|15
1648461990000|2022-03-28 10:06:30|34096.3|34076.3|34100.5|34080.5|34100.8|34080.8|34095|34075|9
1648462000000|2022-03-28 10:06:40|34100.1|34080.1|34101|34081|34101|34081|34099.6|34079.6|9
1648462010000|2022-03-28 10:06:50|34099.4|34079.4|34095.8|34075.8|34099.5|34079.5|34094.4|34074.4|12
1648462020000|2022-03-28 10:07:00|34097|34077|34100.3|34080.3|34101.9|34081.9|34095.6|34075.6|18
1648462030000|2022-03-28 10:07:10|34098.5|34078.5|34101.9|34081.9|34104.2|34084.2|34098.5|34078.5|24
1648462040000|2022-03-28 10:07:20|34101.7|34081.7|34102.3|34082.3|34103.4|34083.4|34100.2|34080.2|18
1648462050000|2022-03-28 10:07:30|34102.2|34082.2|34098.5|34078.5|34103|34083|34098.5|34078.5|18
1648462060000|2022-03-28 10:07:40|34098.8|34078.8|34099.2|34079.2|34099.7|34079.7|34098.2|34078.2|8
1648462070000|2022-03-28 10:07:50|34099.7|34079.7|34099.1|34079.1|34099.8|34079.8|34098|34078|12
1648462080000|2022-03-28 10:08:00|34099.3|34079.3|34102.6|34082.6|34102.9|34082.9|34096.4|34076.4|22
1648462090000|2022-03-28 10:08:10|34100.9|34080.9|34100.4|34080.4|34101.5|34081.5|34100.4|34080.4|6
1648462100000|2022-03-28 10:08:20|34100.5|34080.5|34102.1|34082.1|34103.2|34083.2|34100.4|34080.4|12
1648462110000|2022-03-28 10:08:30|34099.1|34079.1|34093.8|34073.8|34105.8|34085.8|34093.4|34073.4|22
1648462120000|2022-03-28 10:08:40|34094.3|34074.3|34093.6|34073.6|34096.6|34076.6|34092.9|34072.9|23
1648462130000|2022-03-28 10:08:50|34092.8|34072.8|34096|34076|34117.6|34076.1|34091.7|34048.7|26
1648462140000|2022-03-28 10:09:00|34095.4|34075.4|34093.1|34073.1|34098.8|34078.8|34093.1|34073.1|27
1648462150000|2022-03-28 10:09:10|34093.6|34073.6|34092.1|34072.1|34094.7|34074.7|34092.1|34072.1|24
1648462160000|2022-03-28 10:09:20|34092.2|34072.2|34090.4|34070.4|34092.2|34072.2|34090.2|34070.2|20
1648462170000|2022-03-28 10:09:30|34090.1|34070.1|34090.4|34070.4|34093.6|34073.6|34090.1|34070.1|23
1648462180000|2022-03-28 10:09:40|34090.8|34070.8|34092.3|34072.3|34092.9|34072.9|34090.8|34070.8|18
1648462190000|2022-03-28 10:09:50|34093.6|34073.6|34095.8|34075.8|34095.8|34075.8|34091.2|34071.2|32
1648462200000|2022-03-28 10:10:00|34095|34075|34095.8|34075.8|34096.9|34076.9|34094|34074|27
1648462210000|2022-03-28 10:10:10|34095.7|34075.7|34094.8|34074.8|34095.8|34075.8|34094.2|34074.2|25
1648462220000|2022-03-28 10:10:20|34094.5|34074.5|34095.4|34075.4|34097.8|34077.8|34094.1|34074.1|22
1648462230000|2022-03-28 10:10:30|34095.5|34075.5|34094|34074|34098.5|34078.5|34093.6|34073.6|23
1648462240000|2022-03-28 10:10:40|34094.3|34074.3|34092.3|34072.3|34097.1|34077.1|34092.3|34072.3|22
1648462250000|2022-03-28 10:10:50|34091.8|34071.8|34095.5|34075.5|34096.3|34076.3|34091.8|34071.8|23
1648462260000|2022-03-28 10:11:00|34095.4|34075.4|34096.6|34076.6|34096.8|34076.8|34094.6|34074.6|23
1648462270000|2022-03-28 10:11:10|34097.2|34077.2|34097.4|34077.4|34099.2|34079.2|34097|34077|24
1648462280000|2022-03-28 10:11:20|34097.6|34077.6|34101.2|34081.2|34101.7|34081.7|34097.2|34077.2|21
1648462290000|2022-03-28 10:11:30|34100.8|34080.8|34100.8|34080.8|34102.2|34082.2|34100.1|34080.1|22
1648462300000|2022-03-28 10:11:40|34101|34081|34101.1|34081.1|34101.5|34081.5|34100.4|34080.4|19
1648462310000|2022-03-28 10:11:50|34101.3|34081.3|34101.7|34081.7|34101.7|34081.7|34100.9|34080.9|14
1648462320000|2022-03-28 10:12:00|34101.6|34081.6|34101.9|34081.9|34104.7|34084.7|34101.5|34081.5|18
1648462330000|2022-03-28 10:12:10|34101.8|34081.8|34100.9|34080.9|34102.4|34082.4|34100.8|34080.8|17
1648462340000|2022-03-28 10:12:20|34100.7|34080.7|34098.4|34078.4|34100.7|34080.7|34096.6|34076.6|29
1648462350000|2022-03-28 10:12:30|34098.2|34078.2|34097.9|34077.9|34100.6|34080.6|34097.9|34077.9|24
1648462360000|2022-03-28 10:12:40|34097.2|34077.2|34098.2|34078.2|34098.2|34078.2|34097|34077|23
1648462370000|2022-03-28 10:12:50|34098.3|34078.3|34093.1|34073.1|34099.6|34079.6|34092.7|34072.7|21
1648462380000|2022-03-28 10:13:00|34093.4|34073.4|34093.1|34073.1|34096.8|34076.8|34092.5|34072.5|20
1648462390000|2022-03-28 10:13:10|34093.4|34073.4|34096.5|34076.5|34096.5|34076.5|34092.4|34072.4|21
1648462400000|2022-03-28 10:13:20|34096.4|34076.4|34094.4|34074.4|34096.6|34076.6|34093.9|34073.9|21
1648462410000|2022-03-28 10:13:30|34094.5|34074.5|34093.6|34073.6|34096.9|34076.9|34089.1|34069.1|32
1648462420000|2022-03-28 10:13:40|34094.9|34074.9|34094|34074|34095.4|34075.4|34093.7|34073.7|25
1648462430000|2022-03-28 10:13:50|34093.9|34073.9|34094|34074|34094.6|34074.6|34093.6|34073.6|21
1648462440000|2022-03-28 10:14:00|34094.4|34074.4|34097.2|34077.2|34097.5|34077.5|34092.8|34072.8|24
1648462450000|2022-03-28 10:14:10|34097.9|34077.9|34097.3|34077.3|34098.5|34078.5|34096.1|34076.1|19
1648462460000|2022-03-28 10:14:20|34095.5|34075.5|34126.4|34056.2|34126.4|34083.9|34095.5|34056.2|23
1648462470000|2022-03-28 10:14:30|34127|34051|34108.2|34088.2|34128.4|34088.9|34101.5|34051|24
1648462480000|2022-03-28 10:14:40|34108.3|34088.3|34109|34089|34110.2|34090.2|34106.8|34086.8|35
1648462490000|2022-03-28 10:14:50|34108.2|34088.2|34107.9|34087.9|34108.3|34088.3|34106.8|34086.8|30
1648462500000|2022-03-28 10:15:00|34107.6|34087.6|34104.9|34084.9|34107.8|34087.8|34104.4|34084.4|27
1648462510000|2022-03-28 10:15:10|34105|34085|34112.9|34092.9|34138.3|34096.1|34103.1|34070.4|34
1648462520000|2022-03-28 10:15:20|34113.9|34093.9|34105.8|34085.8|34135.3|34094|34105.4|34056.9|29
1648462530000|2022-03-28 10:15:30|34105.7|34085.7|34103.2|34083.2|34106.6|34086.6|34102.9|34082.9|20
1648462540000|2022-03-28 10:15:40|34103.5|34083.5|34118.6|34068.6|34126.7|34083.6|34103.2|34060|9
1648462550000|2022-03-28 10:15:50|34118.7|34068.7|34104.3|34084.3|34118.7|34085.3|34103.7|34068.1|14
1648462560000|2022-03-28 10:16:00|34104.1|34084.1|34129.4|34057|34132.1|34084.1|34104|34055.1|17
1648462570000|2022-03-28 10:16:10|34129.8|34056.4|34120.1|34100.1|34129.9|34100.1|34115.2|34056.4|18
1648462580000|2022-03-28 10:16:20|34119.5|34099.5|34125.7|34075.7|34133|34099.7|34110|34065.1|22
1648462590000|2022-03-28 10:16:30|34134|34067.9|34133.6|34066|34136.3|34075.9|34125.2|34063|12
1648462600000|2022-03-28 10:16:40|34124.4|34074.4|34123.9|34073.9|34125|34075|34123.9|34073.9|16
1648462610000|2022-03-28 10:16:50|34123.8|34073.8|34111.9|34091.9|34126.9|34093.3|34111.5|34073.8|23
1648462620000|2022-03-28 10:17:00|34112.4|34092.4|34112.5|34092.5|34113.4|34093.4|34111.2|34091.2|26
1648462630000|2022-03-28 10:17:10|34113.7|34093.7|34111.7|34091.7|34114.1|34094.1|34110.5|34090.5|31
1648462640000|2022-03-28 10:17:20|34111.6|34091.6|34112.4|34092.4|34112.6|34092.6|34111.1|34091.1|16
1648462650000|2022-03-28 10:17:30|34112.3|34092.3|34111.8|34091.8|34112.7|34092.7|34111.1|34091.1|19
1648462660000|2022-03-28 10:17:40|34112.2|34092.2|34112.4|34092.4|34113|34093|34111|34091|17
1648462670000|2022-03-28 10:17:50|34112.7|34092.7|34111.9|34091.9|34112.7|34092.7|34111.7|34091.7|19
1648462680000|2022-03-28 10:18:00|34112.1|34092.1|34112.5|34092.5|34136.5|34094.9|34111|34070.5|27
1648462690000|2022-03-28 10:18:10|34111.8|34091.8|34111.7|34091.7|34112.4|34092.4|34111.4|34091.4|27
1648462700000|2022-03-28 10:18:20|34111.6|34091.6|34110.3|34090.3|34112.1|34092.1|34110.3|34090.3|18
1648462710000|2022-03-28 10:18:30|34110.7|34090.7|34111|34091|34111.7|34091.7|34110.5|34090.5|20
1648462720000|2022-03-28 10:18:40|34111.1|34091.1|34110.2|34090.2|34111.7|34091.7|34109.7|34089.7|20
1648462730000|2022-03-28 10:18:50|34110.6|34090.6|34111|34091|34112.6|34092.6|34110.4|34090.4|16
1648462740000|2022-03-28 10:19:00|34110.8|34090.8|34110.8|34090.8|34111.6|34091.6|34109.3|34089.3|21
1648462750000|2022-03-28 10:19:10|34110.9|34090.9|34107.9|34087.9|34111|34091|34107.9|34087.9|16
1648462760000|2022-03-28 10:19:20|34108|34088|34107.7|34087.7|34108.3|34088.3|34107.4|34087.4|19
1648462770000|2022-03-28 10:19:30|34109.3|34089.3|34108.7|34088.7|34109.3|34089.3|34105.8|34085.8|20
1648462780000|2022-03-28 10:19:40|34109|34089|34106.4|34086.4|34109|34089|34105.7|34085.7|24
1648462790000|2022-03-28 10:19:50|34106.8|34086.8|34110.7|34090.7|34111.6|34091.6|34106.8|34086.8|17
1648462800000|2022-03-28 10:20:00|34111.3|34091.3|34113.6|34093.6|34114.7|34094.7|34109.8|34089.8|29
1648462810000|2022-03-28 10:20:10|34113.9|34093.9|34113.2|34093.2|34114|34094|34112.2|34092.2|20
1648462820000|2022-03-28 10:20:20|34112.9|34092.9|34109.4|34089.4|34113.5|34093.5|34108.6|34088.6|26
1648462830000|2022-03-28 10:20:30|34107.5|34087.5|34111.8|34091.8|34111.8|34091.8|34107.5|34087.5|26
1648462840000|2022-03-28 10:20:40|34111.6|34091.6|34114.5|34094.5|34115.6|34095.6|34111.4|34091.4|28
1648462850000|2022-03-28 10:20:50|34114|34094|34101.6|34081.6|34115|34095|34099.4|34079.4|26
1648462860000|2022-03-28 10:21:00|34103|34083|34102.3|34082.3|34103.8|34083.8|34100.6|34080.6|20
1648462870000|2022-03-28 10:21:10|34102.4|34082.4|34103.6|34083.6|34103.6|34083.6|34100.6|34080.6|16
1648462880000|2022-03-28 10:21:20|34103|34083|34112.1|34062.1|34112.1|34086.4|34096.4|34061.5|22
1648462890000|2022-03-28 10:21:30|34113.9|34063.9|34114.7|34064.7|34125.8|34065.6|34112.8|34055.2|27
1648462900000|2022-03-28 10:21:40|34115|34065|34129.8|34062.8|34129.8|34084.2|34099.7|34060.7|33
1648462910000|2022-03-28 10:21:50|34129.5|34063.5|34131.9|34063.8|34136.2|34072.7|34118.9|34060.2|21
1648462920000|2022-03-28 10:22:00|34134.8|34061.4|34119.6|34069.6|34134.8|34072.5|34119.6|34061.4|32
1648462930000|2022-03-28 10:22:10|34119.9|34069.9|34131.2|34056.5|34131.2|34069.9|34115.5|34056.5|19
1648462940000|2022-03-28 10:22:20|34127|34060.1|34114.8|34064.8|34128.3|34068.1|34114.6|34057.6|24
1648462950000|2022-03-28 10:22:30|34115.5|34065.5|34117.8|34067.8|34117.8|34067.8|34115.5|34065.5|23
1648462960000|2022-03-28 10:22:40|34118.3|34068.3|34103.1|34083.1|34118.6|34084.2|34102.2|34068.3|14
1648462970000|2022-03-28 10:22:50|34103|34083|34101.5|34081.5|34103|34083|34099.2|34079.2|16
1648462980000|2022-03-28 10:23:00|34101|34081|34098.8|34078.8|34102.3|34082.3|34097.7|34077.7|18
1648462990000|2022-03-28 10:23:10|34098.6|34078.6|34111.5|34061.5|34122.9|34079.6|34096.2|34053.9|23
1648463000000|2022-03-28 10:23:20|34111.3|34061.3|34110.7|34060.7|34123.4|34062.3|34108.7|34052.1|25
1648463010000|2022-03-28 10:23:30|34111.5|34061.5|34128.3|34062|34129.3|34083.9|34099.7|34057.3|33
1648463020000|2022-03-28 10:23:40|34128.6|34062.1|34121.9|34071.9|34128.9|34071.9|34119.2|34061.1|25
1648463030000|2022-03-28 10:23:50|34121.7|34071.7|34106.9|34086.9|34132.9|34088|34105.1|34065.8|31
1648463040000|2022-03-28 10:24:00|34106.7|34086.7|34106.1|34086.1|34106.7|34086.7|34105.8|34085.8|19
1648463050000|2022-03-28 10:24:10|34106.4|34086.4|34122.1|34072.1|34129.3|34086.4|34106.1|34062.7|17
1648463060000|2022-03-28 10:24:20|34122.4|34072.4|34110.1|34090.1|34122.4|34090.6|34108.6|34072.4|15
1648463070000|2022-03-28 10:24:30|34110|34090|34110.3|34090.3|34110.8|34090.8|34106.7|34086.7|29
1648463080000|2022-03-28 10:24:40|34110.4|34090.4|34108.1|34088.1|34111.4|34091.4|34106.1|34086.1|29
1648463090000|2022-03-28 10:24:50|34106.6|34086.6|34111.5|34091.5|34111.5|34091.5|34106.6|34086.6|31
1648463100000|2022-03-28 10:25:00|34111.8|34091.8|34111.2|34091.2|34113.3|34093.3|34108|34088|33
1648463110000|2022-03-28 10:25:10|34110.8|34090.8|34114.5|34094.5|34116.6|34096.6|34110.5|34090.5|30
1648463120000|2022-03-28 10:25:20|34114.4|34094.4|34115.1|34095.1|34116|34096|34111.4|34091.4|31
1648463130000|2022-03-28 10:25:30|34114.7|34094.7|34114.3|34094.3|34117.4|34097.4|34111.3|34091.3|33
1648463140000|2022-03-28 10:25:40|34113.6|34093.6|34111.9|34091.9|34114.2|34094.2|34111.9|34091.9|29
1648463150000|2022-03-28 10:25:50|34112|34092|34112.1|34092.1|34112.2|34092.2|34110.9|34090.9|21
1648463160000|2022-03-28 10:26:00|34111.8|34091.8|34110.5|34090.5|34111.9|34091.9|34109.6|34089.6|16
1648463170000|2022-03-28 10:26:10|34112|34092|34110.3|34090.3|34112|34092|34108.9|34088.9|16
1648463180000|2022-03-28 10:26:20|34111.1|34091.1|34111.4|34091.4|34112.3|34092.3|34109.2|34089.2|28
1648463190000|2022-03-28 10:26:30|34109.5|34089.5|34110.4|34090.4|34111.3|34091.3|34109.5|34089.5|26
1648463200000|2022-03-28 10:26:40|34110|34090|34111.4|34091.4|34111.6|34091.6|34109.9|34089.9|9
1648463210000|2022-03-28 10:26:50|34111.3|34091.3|34109.2|34089.2|34113|34093|34109.2|34089.2|25
1648463220000|2022-03-28 10:27:00|34112.3|34092.3|34112.6|34092.6|34114.4|34094.4|34111|34091|31
1648463230000|2022-03-28 10:27:10|34112|34092|34110.3|34090.3|34112.7|34092.7|34110|34090|33
1648463240000|2022-03-28 10:27:20|34110.6|34090.6|34110.4|34090.4|34110.7|34090.7|34109.5|34089.5|21
1648463250000|2022-03-28 10:27:30|34110.8|34090.8|34111.2|34091.2|34111.3|34091.3|34110.2|34090.2|27
1648463260000|2022-03-28 10:27:40|34110.9|34090.9|34112.3|34092.3|34112.3|34092.3|34109.2|34089.2|17
1648463270000|2022-03-28 10:27:50|34112.1|34092.1|34109.5|34089.5|34113|34093|34108.2|34088.2|27
1648463280000|2022-03-28 10:28:00|34109.6|34089.6|34110.4|34090.4|34110.9|34090.9|34109.4|34089.4|21
1648463290000|2022-03-28 10:28:10|34110.7|34090.7|34112|34092|34112|34092|34108.6|34088.6|22
1648463300000|2022-03-28 10:28:20|34112.4|34092.4|34114.4|34094.4|34115.4|34095.4|34112|34092|24
1648463310000|2022-03-28 10:28:30|34114.5|34094.5|34116.3|34096.3|34116.9|34096.9|34114.4|34094.4|23
1648463320000|2022-03-28 10:28:40|34115.2|34095.2|34117.2|34097.2|34118.1|34098.1|34114.3|34094.3|32
1648463330000|2022-03-28 10:28:50|34116.8|34096.8|34119.5|34099.5|34120.2|34100.2|34115.8|34095.8|34
1648463340000|2022-03-28 10:29:00|34119|34099|34115.9|34095.9|34120.7|34100.7|34115.7|34095.7|28
1648463350000|2022-03-28 10:29:10|34117.2|34097.2|34116.7|34096.7|34117.3|34097.3|34115.6|34095.6|30
1648463360000|2022-03-28 10:29:20|34116.4|34096.4|34120.4|34100.4|34120.4|34100.4|34116.2|34096.2|28
1648463370000|2022-03-28 10:29:30|34118.5|34098.5|34119.4|34099.4|34119.8|34099.8|34117.6|34097.6|34
1648463380000|2022-03-28 10:29:40|34118.5|34098.5|34119.2|34099.2|34119.4|34099.4|34118|34098|33
1648463390000|2022-03-28 10:29:50|34119.1|34099.1|34119.4|34099.4|34119.8|34099.8|34118|34098|31
1648463400000|2022-03-28 10:30:00|34117.2|34097.2|34120.2|34100.2|34120.5|34100.5|34117.2|34097.2|36
1648463410000|2022-03-28 10:30:10|34120.7|34100.7|34120.5|34100.5|34120.7|34100.7|34118.9|34098.9|32
1648463420000|2022-03-28 10:30:20|34120.4|34100.4|34120.9|34100.9|34122.5|34102.5|34119.3|34099.3|33
1648463430000|2022-03-28 10:30:30|34119.7|34099.7|34120.4|34100.4|34121.4|34101.4|34119.2|34099.2|34
1648463440000|2022-03-28 10:30:40|34120.9|34100.9|34120.3|34100.3|34121.4|34101.4|34119.3|34099.3|30
1648463450000|2022-03-28 10:30:50|34120.2|34100.2|34118.5|34098.5|34120.7|34100.7|34117.7|34097.7|19
1648463460000|2022-03-28 10:31:00|34118.6|34098.6|34118.8|34098.8|34119.7|34099.7|34117.1|34097.1|32
1648463470000|2022-03-28 10:31:10|34118.2|34098.2|34118.2|34098.2|34121.4|34101.4|34117.5|34097.5|35
1648463480000|2022-03-28 10:31:20|34118.1|34098.1|34125.1|34105.1|34126|34106|34118.1|34098.1|36
1648463490000|2022-03-28 10:31:30|34125.8|34105.8|34125|34105|34126|34106|34124.2|34104.2|32
1648463500000|2022-03-28 10:31:40|34124.7|34104.7|34125.3|34105.3|34127.2|34107.2|34122.8|34102.8|25
1648463510000|2022-03-28 10:31:50|34125.6|34105.6|34124.1|34104.1|34126.4|34106.4|34123.5|34103.5|35
1648463520000|2022-03-28 10:32:00|34124.2|34104.2|34125.7|34105.7|34126.8|34106.8|34123.2|34103.2|34
1648463530000|2022-03-28 10:32:10|34125.4|34105.4|34126.8|34106.8|34126.8|34106.8|34124.2|34104.2|34
1648463540000|2022-03-28 10:32:20|34126.2|34106.2|34124.5|34104.5|34126.2|34106.2|34122.7|34102.7|38
1648463550000|2022-03-28 10:32:30|34123.6|34103.6|34124.2|34104.2|34126.1|34106.1|34122.6|34102.6|35
1648463560000|2022-03-28 10:32:40|34124.4|34104.4|34125.7|34105.7|34126.1|34106.1|34123.9|34103.9|35
1648463570000|2022-03-28 10:32:50|34125.3|34105.3|34123.5|34103.5|34125.8|34105.8|34123.1|34103.1|35
1648463580000|2022-03-28 10:33:00|34123.4|34103.4|34127.4|34107.4|34128.4|34108.4|34123.4|34103.4|36
1648463590000|2022-03-28 10:33:10|34123.7|34103.7|34117.5|34097.5|34125|34105|34112.2|34092.2|38
1648463600000|2022-03-28 10:33:20|34117.9|34097.9|34112.5|34092.5|34118|34098|34111.5|34091.5|36
1648463610000|2022-03-28 10:33:30|34112.4|34092.4|34112.3|34092.3|34112.7|34092.7|34109.2|34089.2|33
1648463620000|2022-03-28 10:33:40|34111.9|34091.9|34115.1|34095.1|34115.9|34095.9|34109.8|34089.8|36
1648463630000|2022-03-28 10:33:50|34114.5|34094.5|34113.2|34093.2|34115|34095|34111.6|34091.6|30
1648463640000|2022-03-28 10:34:00|34113.6|34093.6|34113.5|34093.5|34113.8|34093.8|34109.7|34089.7|32
1648463650000|2022-03-28 10:34:10|34113.7|34093.7|34108|34088|34114.8|34094.8|34108|34088|27
1648463660000|2022-03-28 10:34:20|34108.6|34088.6|34112.3|34092.3|34112.5|34092.5|34108.6|34088.6|29
1648463670000|2022-03-28 10:34:30|34111.3|34091.3|34112.5|34092.5|34112.6|34092.6|34110.8|34090.8|22
1648463680000|2022-03-28 10:34:40|34112.4|34092.4|34107.9|34087.9|34112.4|34092.4|34106|34086|27
1648463690000|2022-03-28 10:34:50|34107.6|34087.6|34109.6|34089.6|34112|34092|34107.6|34087.6|26
1648463700000|2022-03-28 10:35:00|34109.8|34089.8|34108.9|34088.9|34110.4|34090.4|34106.8|34086.8|23
1648463710000|2022-03-28 10:35:10|34108.1|34088.1|34107.1|34087.1|34109.5|34089.5|34103.1|34083.1|36
1648463720000|2022-03-28 10:35:20|34106.7|34086.7|34104.5|34084.5|34107.3|34087.3|34099.1|34079.1|30
1648463730000|2022-03-28 10:35:30|34104.3|34084.3|34103.3|34083.3|34109.6|34089.6|34102.7|34082.7|33
1648463740000|2022-03-28 10:35:40|34105|34085|34104.7|34084.7|34107.5|34087.5|34103.5|34083.5|32
1648463750000|2022-03-28 10:35:50|34106.7|34086.7|34108.4|34088.4|34110.1|34090.1|34104.5|34084.5|26
1648463760000|2022-03-28 10:36:00|34108.1|34088.1|34106.9|34086.9|34111.2|34091.2|34104.7|34084.7|34
1648463770000|2022-03-28 10:36:10|34107.6|34087.6|34107.6|34087.6|34108.3|34088.3|34106.5|34086.5|20
1648463780000|2022-03-28 10:36:20|34108|34088|34110.7|34090.7|34114.5|34094.5|34106.8|34086.8|31
1648463790000|2022-03-28 10:36:30|34110.6|34090.6|34115.2|34095.2|34115.7|34095.7|34109.3|34089.3|31
1648463800000|2022-03-28 10:36:40|34113.9|34093.9|34111.6|34091.6|34117|34097|34109.8|34089.8|30
1648463810000|2022-03-28 10:36:50|34111.5|34091.5|34113.9|34093.9|34114.6|34094.6|34110.9|34090.9|34
1648463820000|2022-03-28 10:37:00|34113.4|34093.4|34115.1|34095.1|34117.1|34097.1|34112.2|34092.2|31
1648463830000|2022-03-28 10:37:10|34115.5|34095.5|34114.7|34094.7|34116.5|34096.5|34114.6|34094.6|29
1648463840000|2022-03-28 10:37:20|34115|34095|34112.2|34092.2|34116.2|34096.2|34109.3|34089.3|38
1648463850000|2022-03-28 10:37:30|34111|34091|34110.9|34090.9|34113.8|34093.8|34108.7|34088.7|27
1648463860000|2022-03-28 10:37:40|34110.8|34090.8|34114.2|34064.2|34122.3|34090.8|34096.3|34048.6|28
1648463870000|2022-03-28 10:37:50|34101.4|34081.4|34126.5|34057.1|34132.1|34081.4|34101.4|34055.8|27
1648463880000|2022-03-28 10:38:00|34127.1|34056.5|34115|34065|34128|34065.7|34113.5|34055.9|25
1648463890000|2022-03-28 10:38:10|34114.8|34064.8|34112.5|34062.5|34114.8|34064.8|34110.9|34060.9|23
1648463900000|2022-03-28 10:38:20|34110.7|34060.7|34129.7|34054.2|34129.7|34078.2|34098.2|34053.8|27
1648463910000|2022-03-28 10:38:30|34126.4|34056.3|34114.7|34064.7|34127.9|34066.1|34112.5|34054.3|26
1648463920000|2022-03-28 10:38:40|34115.7|34065.7|34115.3|34065.3|34124|34065.7|34114.2|34057.2|19
1648463930000|2022-03-28 10:38:50|34115.1|34065.1|34101.6|34081.6|34116.9|34081.8|34100.7|34062.9|32
1648463940000|2022-03-28 10:39:00|34127.7|34056.9|34113.6|34063.6|34127.7|34067.2|34112.7|34056.5|33
1648463950000|2022-03-28 10:39:10|34113.1|34063.1|34105.1|34085.1|34123|34085.6|34104.1|34055.8|26
1648463960000|2022-03-28 10:39:20|34104.6|34084.6|34128.6|34061.5|34129.5|34084.6|34104.5|34059.6|22
1648463970000|2022-03-28 10:39:30|34129.3|34061|34120.3|34070.3|34130.7|34070.6|34119.6|34059.7|23
1648463980000|2022-03-28 10:39:40|34120.6|34070.6|34104.8|34084.8|34120.8|34087.4|34103.5|34070.1|20
1648463990000|2022-03-28 10:39:50|34104|34084|34106.2|34086.2|34108.4|34088.4|34103.7|34083.7|33
1648464000000|2022-03-28 10:40:00|34106.1|34086.1|34105.3|34085.3|34127.5|34088.1|34102.9|34060.6|32
1648464010000|2022-03-28 10:40:10|34107.2|34087.2|34106.6|34086.6|34130.4|34088|34106.6|34063.2|22
1648464020000|2022-03-28 10:40:20|34107.2|34087.2|34105.4|34085.4|34129.7|34087.2|34104.9|34060.7|24
1648464030000|2022-03-28 10:40:30|34105.3|34085.3|34109.9|34089.9|34128.4|34089.9|34102.2|34060.5|24
1648464040000|2022-03-28 10:40:40|34110.2|34090.2|34104.8|34084.8|34110.2|34090.2|34103.2|34083.2|29
1648464050000|2022-03-28 10:40:50|34104.9|34084.9|34129.9|34063.9|34138.3|34086.1|34104.7|34054|28
1648464060000|2022-03-28 10:41:00|34122.5|34072.5|34121.3|34071.3|34132.8|34072.7|34118.7|34058.4|26
1648464070000|2022-03-28 10:41:10|34120.8|34070.8|34121.6|34071.6|34129.4|34072.8|34120.6|34062.7|26
1648464080000|2022-03-28 10:41:20|34122.7|34072.7|34106.5|34086.5|34122.7|34086.5|34105.2|34071.6|20
1648464090000|2022-03-28 10:41:30|34106.2|34086.2|34108.1|34088.1|34109.1|34089.1|34106.2|34086.2|21
1648464100000|2022-03-28 10:41:40|34108.3|34088.3|34105.6|34085.6|34108.6|34088.6|34104.7|34084.7|18
1648464110000|2022-03-28 10:41:50|34105.8|34085.8|34105.9|34085.9|34106.1|34086.1|34105|34085|16
1648464120000|2022-03-28 10:42:00|34103.2|34083.2|34125.1|34058.3|34136.3|34086.7|34100.7|34046.5|26
1648464130000|2022-03-28 10:42:10|34126.9|34059|34127.8|34059.4|34130.9|34069.4|34119.4|34056.4|19
1648464140000|2022-03-28 10:42:20|34127.9|34060.7|34116.4|34066.4|34129.7|34066.6|34115.7|34057.1|23
1648464150000|2022-03-28 10:42:30|34116.5|34066.5|34096.4|34076.4|34125.5|34079.2|34094.5|34051.6|27
1648464160000|2022-03-28 10:42:40|34096.1|34076.1|34101.8|34081.8|34102.8|34082.8|34095.6|34075.6|26
1648464170000|2022-03-28 10:42:50|34102.1|34082.1|34100.4|34080.4|34103.6|34083.6|34100.1|34080.1|26
1648464180000|2022-03-28 10:43:00|34128.9|34057.1|34098.9|34078.9|34128.9|34082.4|34097.6|34057.1|29
1648464190000|2022-03-28 10:43:10|34099|34079|34099.4|34079.4|34100.5|34080.5|34098|34078|21
1648464200000|2022-03-28 10:43:20|34099.1|34079.1|34097.1|34077.1|34099.1|34079.1|34096.1|34076.1|16
1648464210000|2022-03-28 10:43:30|34098.4|34078.4|34098.8|34078.8|34099.9|34079.9|34096.3|34076.3|27
1648464220000|2022-03-28 10:43:40|34098.6|34078.6|34097.8|34077.8|34098.6|34078.6|34096.7|34076.7|19
1648464230000|2022-03-28 10:43:50|34097.9|34077.9|34097.3|34077.3|34098|34078|34097|34077|23
1648464240000|2022-03-28 10:44:00|34097.2|34077.2|34100.6|34080.6|34100.8|34080.8|34090.5|34070.5|24
1648464250000|2022-03-28 10:44:10|34100.7|34080.7|34098.3|34078.3|34100.7|34080.7|34095|34075|26
1648464260000|2022-03-28 10:44:20|34098|34078|34100.9|34080.9|34101.4|34081.4|34097.6|34077.6|27
1648464270000|2022-03-28 10:44:30|34101.1|34081.1|34100.8|34080.8|34101.5|34081.5|34098.6|34078.6|25
1648464280000|2022-03-28 10:44:40|34100.1|34080.1|34102|34082|34102.3|34082.3|34099.5|34079.5|30
1648464290000|2022-03-28 10:44:50|34102.1|34082.1|34099.9|34079.9|34124|34082.2|34099.1|34057|25
1648464300000|2022-03-28 10:45:00|34099.8|34079.8|34098.4|34078.4|34099.8|34079.8|34096.5|34076.5|30
1648464310000|2022-03-28 10:45:10|34098.3|34078.3|34097.7|34077.7|34099.1|34079.1|34096.3|34076.3|26
1648464320000|2022-03-28 10:45:20|34097.8|34077.8|34095.2|34075.2|34097.9|34077.9|34094|34074|19
1648464330000|2022-03-28 10:45:30|34095.3|34075.3|34095|34075|34096.8|34076.8|34094.6|34074.6|27
1648464340000|2022-03-28 10:45:40|34094.7|34074.7|34095.5|34075.5|34095.6|34075.6|34093.7|34073.7|17
1648464350000|2022-03-28 10:45:50|34095.4|34075.4|34095.1|34075.1|34096|34076|34095|34075|17
1648464360000|2022-03-28 10:46:00|34094.4|34074.4|34096.1|34076.1|34096.5|34076.5|34094.1|34074.1|16
1648464370000|2022-03-28 10:46:10|34096.5|34076.5|34096.4|34076.4|34097.2|34077.2|34094.5|34074.5|21
1648464380000|2022-03-28 10:46:20|34095.7|34075.7|34086.2|34066.2|34095.7|34075.7|34085.9|34065.9|27
1648464390000|2022-03-28 10:46:30|34087.3|34067.3|34084.9|34064.9|34087.3|34067.3|34084.1|34064.1|18
1648464400000|2022-03-28 10:46:40|34085|34065|34085.2|34065.2|34085.5|34065.5|34084|34064|15
1648464410000|2022-03-28 10:46:50|34085.3|34065.3|34080.4|34060.4|34085.8|34065.8|34080.4|34060.4|26
1648464420000|2022-03-28 10:47:00|34081.2|34061.2|34081.9|34061.9|34084.7|34064.7|34079.4|34059.4|29
1648464430000|2022-03-28 10:47:10|34084.9|34064.9|34078.6|34058.6|34084.9|34064.9|34077.6|34057.6|26
1648464440000|2022-03-28 10:47:20|34081.6|34061.6|34081.6|34061.6|34082.4|34062.4|34078.6|34058.6|25
1648464450000|2022-03-28 10:47:30|34079.5|34059.5|34080|34060|34083.1|34063.1|34077.6|34057.6|24
1648464460000|2022-03-28 10:47:40|34077.9|34057.9|34083.5|34063.5|34083.5|34063.5|34077.9|34057.9|13
1648464470000|2022-03-28 10:47:50|34083|34063|34079.6|34059.6|34083.9|34063.9|34078.1|34058.1|25
1648464480000|2022-03-28 10:48:00|34083.4|34063.4|34080.4|34060.4|34083.4|34063.4|34077.4|34057.4|21
1648464490000|2022-03-28 10:48:10|34081.1|34061.1|34077.2|34057.2|34081.3|34061.3|34076.4|34056.4|20
1648464500000|2022-03-28 10:48:20|34077|34057|34078.9|34058.9|34081.4|34061.4|34077|34057|26
1648464510000|2022-03-28 10:48:30|34078.7|34058.7|34081.6|34061.6|34086.2|34066.2|34078.7|34058.7|27
1648464520000|2022-03-28 10:48:40|34082.4|34062.4|34083.7|34063.7|34086|34066|34081.8|34061.8|23
1648464530000|2022-03-28 10:48:50|34083.3|34063.3|34082.1|34062.1|34086.4|34066.4|34082.1|34062.1|17
1648464540000|2022-03-28 10:49:00|34082.2|34062.2|34076.7|34056.7|34084.6|34064.6|34076.2|34056.2|25
1648464550000|2022-03-28 10:49:10|34076.9|34056.9|34080|34060|34081|34061|34076.5|34056.5|30
1648464560000|2022-03-28 10:49:20|34079.7|34059.7|34078|34058|34080.2|34060.2|34074.9|34054.9|27
1648464570000|2022-03-28 10:49:30|34078.3|34058.3|34076.3|34056.3|34078.8|34058.8|34072.3|34052.3|30
1648464580000|2022-03-28 10:49:40|34073.3|34053.3|34079.3|34059.3|34082.8|34062.8|34073.3|34053.3|31
1648464590000|2022-03-28 10:49:50|34082.7|34062.7|34083.5|34063.5|34083.9|34063.9|34078.6|34058.6|28
1648464600000|2022-03-28 10:50:00|34083|34063|34082.3|34062.3|34083.8|34063.8|34079.1|34059.1|22
1648464610000|2022-03-28 10:50:10|34084.9|34064.9|34079.9|34059.9|34084.9|34064.9|34076.9|34056.9|23
1648464620000|2022-03-28 10:50:20|34078|34058|34079.7|34059.7|34080.4|34060.4|34073.5|34053.5|27
1648464630000|2022-03-28 10:50:30|34079.6|34059.6|34079.9|34059.9|34079.9|34059.9|34074.8|34054.8|27
1648464640000|2022-03-28 10:50:40|34079.8|34059.8|34074.1|34054.1|34079.8|34059.8|34073|34053|17
1648464650000|2022-03-28 10:50:50|34075.3|34055.3|34080.4|34060.4|34080.8|34060.8|34074.8|34054.8|25
1648464660000|2022-03-28 10:51:00|34080|34060|34078.6|34058.6|34082.2|34062.2|34077.4|34057.4|20
1648464670000|2022-03-28 10:51:10|34079.4|34059.4|34077.7|34057.7|34080.5|34060.5|34075.6|34055.6|25
1648464680000|2022-03-28 10:51:20|34078.4|34058.4|34077.3|34057.3|34081|34061|34076.8|34056.8|25
1648464690000|2022-03-28 10:51:30|34076.1|34056.1|34077|34057|34079.6|34059.6|34074.9|34054.9|27
1648464700000|2022-03-28 10:51:40|34077.2|34057.2|34074.2|34054.2|34077.6|34057.6|34071.8|34051.8|20
1648464710000|2022-03-28 10:51:50|34072.9|34052.9|34074.5|34054.5|34076|34056|34072.4|34052.4|24
1648464720000|2022-03-28 10:52:00|34074.4|34054.4|34074.2|34054.2|34081.3|34061.3|34071.6|34051.6|32
1648464730000|2022-03-28 10:52:10|34072.8|34052.8|34076.9|34056.9|34080.8|34060.8|34072.8|34052.8|30
1648464740000|2022-03-28 10:52:20|34077.4|34057.4|34070.1|34050.1|34080.2|34060.2|34068.7|34048.7|32
1648464750000|2022-03-28 10:52:30|34070|34050|34069.6|34049.6|34071.1|34051.1|34069.6|34049.6|23
1648464760000|2022-03-28 10:52:40|34070.2|34050.2|34069.8|34049.8|34070.2|34050.2|34067.2|34047.2|24
1648464770000|2022-03-28 10:52:50|34070.2|34050.2|34070.6|34050.6|34070.7|34050.7|34069.3|34049.3|16
1648464780000|2022-03-28 10:53:00|34070|34050|34071.8|34051.8|34072.9|34052.9|34070|34050|26
1648464790000|2022-03-28 10:53:10|34071.9|34051.9|34069.1|34049.1|34071.9|34051.9|34068.1|34048.1|22
1648464800000|2022-03-28 10:53:20|34069.2|34049.2|34070.9|34050.9|34071.4|34051.4|34069.2|34049.2|16
1648464810000|2022-03-28 10:53:30|34071.3|34051.3|34072.1|34052.1|34073.1|34053.1|34070.2|34050.2|13
1648464820000|2022-03-28 10:53:40|34071.8|34051.8|34071.8|34051.8|34072|34052|34070.3|34050.3|11
1648464830000|2022-03-28 10:53:50|34071.7|34051.7|34072|34052|34072|34052|34069.9|34049.9|15
1648464840000|2022-03-28 10:54:00|34072.6|34052.6|34072.7|34052.7|34072.7|34052.7|34071|34051|15
1648464850000|2022-03-28 10:54:10|34072.3|34052.3|34068.5|34048.5|34072.3|34052.3|34066.5|34046.5|30
1648464860000|2022-03-28 10:54:20|34068.4|34048.4|34067.9|34047.9|34068.4|34048.4|34066.9|34046.9|16
1648464870000|2022-03-28 10:54:30|34067.6|34047.6|34067.6|34047.6|34067.8|34047.8|34067.5|34047.5|6
1648464880000|2022-03-28 10:54:40|34068|34048|34066.6|34046.6|34068.2|34048.2|34065.3|34045.3|20
1648464890000|2022-03-28 10:54:50|34065.6|34045.6|34071.8|34051.8|34072.2|34052.2|34065.5|34045.5|21
1648464900000|2022-03-28 10:55:00|34071.3|34051.3|34069.3|34049.3|34072|34052|34068.5|34048.5|21
1648464910000|2022-03-28 10:55:10|34069.2|34049.2|34067.8|34047.8|34069.9|34049.9|34066.4|34046.4|21
1648464920000|2022-03-28 10:55:20|34068.7|34048.7|34072.1|34052.1|34072.8|34052.8|34067.7|34047.7|22
1648464930000|2022-03-28 10:55:30|34072.3|34052.3|34070.3|34050.3|34072.7|34052.7|34069.7|34049.7|19
1648464940000|2022-03-28 10:55:40|34070.8|34050.8|34075.8|34055.8|34075.9|34055.9|34070.3|34050.3|31
1648464950000|2022-03-28 10:55:50|34076|34056|34084.2|34064.2|34086.1|34066.1|34074.5|34054.5|24
1648464960000|2022-03-28 10:56:00|34084.4|34064.4|34083.7|34063.7|34088.5|34068.5|34082.8|34062.8|28
1648464970000|2022-03-28 10:56:10|34084.1|34064.1|34083.1|34063.1|34084.1|34064.1|34075.7|34055.7|27
1648464980000|2022-03-28 10:56:20|34083.4|34063.4|34074.5|34054.5|34083.8|34063.8|34074.1|34054.1|28
1648464990000|2022-03-28 10:56:30|34074|34054|34071.4|34051.4|34074.8|34054.8|34071.4|34051.4|24
1648465000000|2022-03-28 10:56:40|34071.7|34051.7|34071.8|34051.8|34072.7|34052.7|34071.4|34051.4|17
1648465010000|2022-03-28 10:56:50|34071.6|34051.6|34074.8|34054.8|34075.2|34055.2|34071.4|34051.4|17
1648465020000|2022-03-28 10:57:00|34074.9|34054.9|34072.2|34052.2|34075.5|34055.5|34069.8|34049.8|22
1648465030000|2022-03-28 10:57:10|34072.8|34052.8|34073|34053|34076.7|34056.7|34070.2|34050.2|30
1648465040000|2022-03-28 10:57:20|34074.5|34054.5|34073.1|34053.1|34075.6|34055.6|34068.4|34048.4|27
1648465050000|2022-03-28 10:57:30|34074.4|34054.4|34071.7|34051.7|34074.9|34054.9|34068.4|34048.4|27
1648465060000|2022-03-28 10:57:40|34074.3|34054.3|34070.2|34050.2|34074.5|34054.5|34067.7|34047.7|35
1648465070000|2022-03-28 10:57:50|34070.6|34050.6|34068.8|34048.8|34079.1|34059.1|34068.8|34048.8|30
1648465080000|2022-03-28 10:58:00|34069.8|34049.8|34068.4|34048.4|34070.5|34050.5|34067.3|34047.3|29
1648465090000|2022-03-28 10:58:10|34068.2|34048.2|34068.6|34048.6|34070|34050|34068.2|34048.2|17
1648465100000|2022-03-28 10:58:20|34068.5|34048.5|34063.8|34043.8|34069.9|34049.9|34063.8|34043.8|26
1648465110000|2022-03-28 10:58:30|34064|34044|34064.5|34044.5|34065.3|34045.3|34063.4|34043.4|28
1648465120000|2022-03-28 10:58:40|34063.5|34043.5|34058.2|34038.2|34063.5|34043.5|34058.2|34038.2|26
1648465130000|2022-03-28 10:58:50|34059.6|34039.6|34059.7|34039.7|34060.1|34040.1|34058.4|34038.4|31
1648465140000|2022-03-28 10:59:00|34059.8|34039.8|34061.2|34041.2|34061.2|34041.2|34059.7|34039.7|18
1648465150000|2022-03-28 10:59:10|34060.7|34040.7|34062.4|34042.4|34063.7|34043.7|34060.7|34040.7|22
1648465160000|2022-03-28 10:59:20|34062.3|34042.3|34064.8|34044.8|34065.8|34045.8|34061.7|34041.7|24
1648465170000|2022-03-28 10:59:30|34065.4|34045.4|34065.6|34045.6|34066.4|34046.4|34064.2|34044.2|27
1648465180000|2022-03-28 10:59:40|34064.4|34044.4|34061.6|34041.6|34065.2|34045.2|34061.6|34041.6|29
1648465190000|2022-03-28 10:59:50|34062|34042|34065.3|34045.3|34065.8|34045.8|34062|34042|27
1648465200000|2022-03-28 11:00:00|34065.5|34045.5|34064.7|34044.7|34065.7|34045.7|34063.5|34043.5|24
1648465210000|2022-03-28 11:00:10|34064.6|34044.6|34060.9|34040.9|34064.6|34044.6|34060.8|34040.8|22
1648465220000|2022-03-28 11:00:20|34060.4|34040.4|34059.7|34039.7|34060.7|34040.7|34059.2|34039.2|24
1648465230000|2022-03-28 11:00:30|34059.2|34039.2|34057|34037|34060.9|34040.9|34056.8|34036.8|27
1648465240000|2022-03-28 11:00:40|34057.6|34037.6|34056.9|34036.9|34058.1|34038.1|34056.9|34036.9|18
1648465250000|2022-03-28 11:00:50|34056.8|34036.8|34057.2|34037.2|34057.4|34037.4|34056.8|34036.8|11
1648465260000|2022-03-28 11:01:00|34059|34039|34063.7|34043.7|34063.7|34043.7|34058.7|34038.7|26
1648465270000|2022-03-28 11:01:10|34063.2|34043.2|34064|34044|34064.2|34044.2|34062.6|34042.6|19
1648465280000|2022-03-28 11:01:20|34063.9|34043.9|34062.3|34042.3|34065|34045|34062.3|34042.3|9
1648465290000|2022-03-28 11:01:30|34061.9|34041.9|34061|34041|34062|34042|34060.4|34040.4|21
1648465300000|2022-03-28 11:01:40|34060.9|34040.9|34063.7|34043.7|34064.9|34044.9|34060.9|34040.9|20
1648465310000|2022-03-28 11:01:50|34064|34044|34063.4|34043.4|34065.8|34045.8|34063.3|34043.3|22
1648465320000|2022-03-28 11:02:00|34063.1|34043.1|34058|34038|34063.1|34043.1|34057.7|34037.7|23
1648465330000|2022-03-28 11:02:10|34058.8|34038.8|34057.8|34037.8|34059.3|34039.3|34057.8|34037.8|13
1648465340000|2022-03-28 11:02:20|34058.3|34038.3|34060.4|34040.4|34060.4|34040.4|34058.3|34038.3|16
1648465350000|2022-03-28 11:02:30|34060.2|34040.2|34060.5|34040.5|34060.8|34040.8|34060.2|34040.2|9
1648465360000|2022-03-28 11:02:40|34060.1|34040.1|34056.8|34036.8|34060.1|34040.1|34056.8|34036.8|15
1648465370000|2022-03-28 11:02:50|34057.1|34037.1|34058.8|34038.8|34059.1|34039.1|34056.9|34036.9|16
1648465380000|2022-03-28 11:03:00|34058.5|34038.5|34058.1|34038.1|34058.8|34038.8|34057.7|34037.7|20
1648465390000|2022-03-28 11:03:10|34058.2|34038.2|34058.6|34038.6|34058.8|34038.8|34057.5|34037.5|18
1648465400000|2022-03-28 11:03:20|34059.2|34039.2|34058.6|34038.6|34059.2|34039.2|34058.2|34038.2|17
1648465410000|2022-03-28 11:03:30|34058.4|34038.4|34057.9|34037.9|34059.6|34039.6|34055.4|34035.4|33
1648465420000|2022-03-28 11:03:40|34057.8|34037.8|34060.6|34040.6|34060.6|34040.6|34056.2|34036.2|24
1648465430000|2022-03-28 11:03:50|34059.7|34039.7|34054.9|34034.9|34059.7|34039.7|34054.9|34034.9|26
1648465440000|2022-03-28 11:04:00|34054.6|34034.6|34054|34034|34056.5|34036.5|34053|34033|25
1648465450000|2022-03-28 11:04:10|34054.5|34034.5|34055.3|34035.3|34056.1|34036.1|34052.6|34032.6|25
1648465460000|2022-03-28 11:04:20|34055.4|34035.4|34058.6|34038.6|34058.7|34038.7|34055.3|34035.3|16
1648465470000|2022-03-28 11:04:30|34058.8|34038.8|34056.7|34036.7|34058.8|34038.8|34056.7|34036.7|22
1648465480000|2022-03-28 11:04:40|34056.6|34036.6|34057.3|34037.3|34058.3|34038.3|34056.6|34036.6|19
1648465490000|2022-03-28 11:04:50|34057.1|34037.1|34056.5|34036.5|34058.8|34038.8|34056|34036|22
1648465500000|2022-03-28 11:05:00|34056.4|34036.4|34058.6|34038.6|34058.8|34038.8|34056.3|34036.3|24
1648465510000|2022-03-28 11:05:10|34057.7|34037.7|34059.1|34039.1|34059.1|34039.1|34057.7|34037.7|12
1648465520000|2022-03-28 11:05:20|34059.8|34039.8|34058.7|34038.7|34060|34040|34058.6|34038.6|14
1648465530000|2022-03-28 11:05:30|34058.8|34038.8|34055.9|34035.9|34059.4|34039.4|34055.9|34035.9|25
1648465540000|2022-03-28 11:05:40|34056.3|34036.3|34056|34036|34058.3|34038.3|34055.7|34035.7|20
1648465550000|2022-03-28 11:05:50|34055.9|34035.9|34056.8|34036.8|34056.8|34036.8|34055.4|34035.4|12
1648465560000|2022-03-28 11:06:00|34056.9|34036.9|34057.6|34037.6|34057.6|34037.6|34055.8|34035.8|15
1648465570000|2022-03-28 11:06:10|34057.4|34037.4|34056.9|34036.9|34057.4|34037.4|34056.9|34036.9|13
1648465580000|2022-03-28 11:06:20|34058.1|34038.1|34058|34038|34058.5|34038.5|34057.2|34037.2|18
1648465590000|2022-03-28 11:06:30|34058.3|34038.3|34059.6|34039.6|34060.1|34040.1|34058|34038|20
1648465600000|2022-03-28 11:06:40|34059.3|34039.3|34059.9|34039.9|34060.3|34040.3|34059.2|34039.2|15
1648465610000|2022-03-28 11:06:50|34059|34039|34059.7|34039.7|34059.7|34039.7|34058.6|34038.6|20
1648465620000|2022-03-28 11:07:00|34060.8|34040.8|34058.2|34038.2|34060.8|34040.8|34058.1|34038.1|16
1648465630000|2022-03-28 11:07:10|34058.5|34038.5|34058.4|34038.4|34058.5|34038.5|34056.3|34036.3|21
1648465640000|2022-03-28 11:07:20|34058.7|34038.7|34060.6|34040.6|34060.8|34040.8|34058.7|34038.7|14
1648465650000|2022-03-28 11:07:30|34060.8|34040.8|34060.8|34040.8|34061|34041|34060.3|34040.3|13
1648465660000|2022-03-28 11:07:40|34061.1|34041.1|34061.5|34041.5|34063.5|34043.5|34060.8|34040.8|16
1648465670000|2022-03-28 11:07:50|34061.7|34041.7|34061.8|34041.8|34061.9|34041.9|34061.6|34041.6|18
1648465680000|2022-03-28 11:08:00|34061.4|34041.4|34058.5|34038.5|34061.9|34041.9|34058|34038|23
1648465690000|2022-03-28 11:08:10|34058.1|34038.1|34059.2|34039.2|34059.5|34039.5|34057.6|34037.6|10
1648465700000|2022-03-28 11:08:20|34059.1|34039.1|34063|34043|34063.5|34043.5|34059.1|34039.1|29
1648465710000|2022-03-28 11:08:30|34063.6|34043.6|34062.3|34042.3|34066.5|34046.5|34062.1|34042.1|26
1648465720000|2022-03-28 11:08:40|34062.4|34042.4|34064.2|34044.2|34065.7|34045.7|34062.4|34042.4|23
1648465730000|2022-03-28 11:08:50|34064.3|34044.3|34061.6|34041.6|34064.8|34044.8|34061.6|34041.6|22
1648465740000|2022-03-28 11:09:00|34063.3|34043.3|34060|34040|34063.3|34043.3|34058.9|34038.9|24
1648465750000|2022-03-28 11:09:10|34060.3|34040.3|34061.3|34041.3|34062.5|34042.5|34060.1|34040.1|22
1648465760000|2022-03-28 11:09:20|34061.4|34041.4|34061|34041|34062.1|34042.1|34061|34041|19
1648465770000|2022-03-28 11:09:30|34061.4|34041.4|34059.7|34039.7|34061.4|34041.4|34059.7|34039.7|13
1648465780000|2022-03-28 11:09:40|34062.9|34042.9|34053.3|34033.3|34062.9|34042.9|34053.3|34033.3|25
1648465790000|2022-03-28 11:09:50|34054.5|34034.5|34051.8|34031.8|34055.9|34035.9|34051.6|34031.6|26
1648465800000|2022-03-28 11:10:00|34051.7|34031.7|34050.9|34030.9|34051.7|34031.7|34048.9|34028.9|29
1648465810000|2022-03-28 11:10:10|34051.2|34031.2|34051.5|34031.5|34053|34033|34049.2|34029.2|35
1648465820000|2022-03-28 11:10:20|34053.8|34033.8|34056.5|34036.5|34056.5|34036.5|34050.6|34030.6|28
1648465830000|2022-03-28 11:10:30|34056.4|34036.4|34057.1|34037.1|34057.7|34037.7|34056.3|34036.3|19
1648465840000|2022-03-28 11:10:40|34058.1|34038.1|34056.6|34036.6|34058.1|34038.1|34055.5|34035.5|18
1648465850000|2022-03-28 11:10:50|34056.7|34036.7|34057.1|34037.1|34057.1|34037.1|34055.6|34035.6|15
1648465860000|2022-03-28 11:11:00|34057|34037|34060.1|34040.1|34060.3|34040.3|34057|34037|23
1648465870000|2022-03-28 11:11:10|34060.3|34040.3|34061.2|34041.2|34061.4|34041.4|34060.1|34040.1|19
1648465880000|2022-03-28 11:11:20|34061.3|34041.3|34060.4|34040.4|34061.8|34041.8|34060.4|34040.4|17
1648465890000|2022-03-28 11:11:30|34060.3|34040.3|34062.6|34042.6|34062.6|34042.6|34060.3|34040.3|7
1648465900000|2022-03-28 11:11:40|34059.2|34039.2|34059.8|34039.8|34062.7|34042.7|34058.7|34038.7|33
1648465910000|2022-03-28 11:11:50|34060.4|34040.4|34061.8|34041.8|34063.9|34043.9|34060.4|34040.4|28
1648465920000|2022-03-28 11:12:00|34061.9|34041.9|34067|34047|34067.2|34047.2|34061.7|34041.7|26
1648465930000|2022-03-28 11:12:10|34067.1|34047.1|34070.6|34050.6|34070.6|34050.6|34066.9|34046.9|25
1648465940000|2022-03-28 11:12:20|34070.9|34050.9|34070.6|34050.6|34071.3|34051.3|34070.4|34050.4|18
1648465950000|2022-03-28 11:12:30|34070.9|34050.9|34071.2|34051.2|34072.2|34052.2|34070.9|34050.9|18
1648465960000|2022-03-28 11:12:40|34071|34051|34068|34048|34071|34051|34067.3|34047.3|25
1648465970000|2022-03-28 11:12:50|34067.9|34047.9|34068.8|34048.8|34070.4|34050.4|34067.9|34047.9|30
1648465980000|2022-03-28 11:13:00|34068.7|34048.7|34066.1|34046.1|34068.8|34048.8|34066.1|34046.1|22
1648465990000|2022-03-28 11:13:10|34066.3|34046.3|34067.3|34047.3|34068.3|34048.3|34065.7|34045.7|29
1648466000000|2022-03-28 11:13:20|34067.1|34047.1|34068.8|34048.8|34068.9|34048.9|34066.2|34046.2|21
1648466010000|2022-03-28 11:13:30|34068.5|34048.5|34065.6|34045.6|34068.9|34048.9|34065|34045|23
1648466020000|2022-03-28 11:13:40|34065.7|34045.7|34067.2|34047.2|34068|34048|34065.6|34045.6|23
1648466030000|2022-03-28 11:13:50|34067|34047|34067.3|34047.3|34068.1|34048.1|34067|34047|18
1648466040000|2022-03-28 11:14:00|34067.6|34047.6|34067.5|34047.5|34067.6|34047.6|34066.4|34046.4|14
1648466050000|2022-03-28 11:14:10|34067.2|34047.2|34067.7|34047.7|34067.8|34047.8|34067.2|34047.2|14
1648466060000|2022-03-28 11:14:20|34067.5|34047.5|34067.6|34047.6|34068.2|34048.2|34067.2|34047.2|11
1648466070000|2022-03-28 11:14:30|34067.7|34047.7|34068.1|34048.1|34068.8|34048.8|34067.2|34047.2|13
1648466080000|2022-03-28 11:14:40|34068.2|34048.2|34066|34046|34068.4|34048.4|34065.5|34045.5|21
1648466090000|2022-03-28 11:14:50|34066.1|34046.1|34064.2|34044.2|34066.5|34046.5|34063.9|34043.9|15
1648466100000|2022-03-28 11:15:00|34064.6|34044.6|34064.7|34044.7|34065.3|34045.3|34064.1|34044.1|15
1648466110000|2022-03-28 11:15:10|34064.6|34044.6|34061.6|34041.6|34065.2|34045.2|34061.6|34041.6|12
1648466120000|2022-03-28 11:15:20|34061.7|34041.7|34057|34037|34062|34042|34057|34037|23
1648466130000|2022-03-28 11:15:30|34056.9|34036.9|34059.8|34039.8|34061.4|34041.4|34056.9|34036.9|22
1648466140000|2022-03-28 11:15:40|34060.9|34040.9|34063.2|34043.2|34063.5|34043.5|34060.1|34040.1|23
1648466150000|2022-03-28 11:15:50|34064.4|34044.4|34065.5|34045.5|34066.7|34046.7|34064.4|34044.4|24
1648466160000|2022-03-28 11:16:00|34065.2|34045.2|34065.2|34045.2|34066.8|34046.8|34064.7|34044.7|21
1648466170000|2022-03-28 11:16:10|34065.1|34045.1|34064|34044|34065.6|34045.6|34064|34044|12
1648466180000|2022-03-28 11:16:20|34064.3|34044.3|34064.8|34044.8|34065.3|34045.3|34063.6|34043.6|24
1648466190000|2022-03-28 11:16:30|34065.2|34045.2|34066.7|34046.7|34067|34047|34065.2|34045.2|24
1648466200000|2022-03-28 11:16:40|34065|34045|34066.8|34046.8|34067.2|34047.2|34065|34045|23
1648466210000|2022-03-28 11:16:50|34067.2|34047.2|34068.3|34048.3|34068.3|34048.3|34066.7|34046.7|16
1648466220000|2022-03-28 11:17:00|34068.2|34048.2|34069.3|34049.3|34070.5|34050.5|34068|34048|17
1648466230000|2022-03-28 11:17:10|34068.5|34048.5|34068.7|34048.7|34070|34050|34068.5|34048.5|18
1648466240000|2022-03-28 11:17:20|34068.9|34048.9|34069|34049|34069.8|34049.8|34068.5|34048.5|20
1648466250000|2022-03-28 11:17:30|34069.5|34049.5|34068.9|34048.9|34070|34050|34068.3|34048.3|24
1648466260000|2022-03-28 11:17:40|34069.6|34049.6|34069.2|34049.2|34069.8|34049.8|34067.3|34047.3|23
1648466270000|2022-03-28 11:17:50|34069.3|34049.3|34068.7|34048.7|34069.7|34049.7|34068.7|34048.7|17
1648466280000|2022-03-28 11:18:00|34068.6|34048.6|34069.4|34049.4|34069.5|34049.5|34066.9|34046.9|25
1648466290000|2022-03-28 11:18:10|34069.3|34049.3|34069.6|34049.6|34069.6|34049.6|34068.3|34048.3|9
1648466300000|2022-03-28 11:18:20|34069.4|34049.4|34069.4|34049.4|34069.7|34049.7|34069.4|34049.4|9
1648466310000|2022-03-28 11:18:30|34069.6|34049.6|34068.5|34048.5|34069.6|34049.6|34068.5|34048.5|15
1648466320000|2022-03-28 11:18:40|34068.7|34048.7|34069.3|34049.3|34069.6|34049.6|34068.5|34048.5|10
1648466330000|2022-03-28 11:18:50|34068.8|34048.8|34069.1|34049.1|34069.4|34049.4|34068.5|34048.5|10
1648466340000|2022-03-28 11:19:00|34068.6|34048.6|34067.3|34047.3|34068.9|34048.9|34067.3|34047.3|17
1648466350000|2022-03-28 11:19:10|34067.7|34047.7|34067.6|34047.6|34069.1|34049.1|34067.3|34047.3|18
1648466360000|2022-03-28 11:19:20|34067.5|34047.5|34065.5|34045.5|34067.5|34047.5|34065.5|34045.5|17
1648466370000|2022-03-28 11:19:30|34064.7|34044.7|34062.8|34042.8|34064.7|34044.7|34061.7|34041.7|30
1648466380000|2022-03-28 11:19:40|34063.1|34043.1|34063.8|34043.8|34064.7|34044.7|34062.8|34042.8|21
1648466390000|2022-03-28 11:19:50|34063.9|34043.9|34063.1|34043.1|34063.9|34043.9|34062.2|34042.2|26
1648466400000|2022-03-28 11:20:00|34063.3|34043.3|34062.3|34042.3|34063.4|34043.4|34062.3|34042.3|24
1648466410000|2022-03-28 11:20:10|34062.4|34042.4|34067.3|34047.3|34067.3|34047.3|34062.3|34042.3|14
1648466420000|2022-03-28 11:20:20|34067.2|34047.2|34063.9|34043.9|34067.2|34047.2|34063.9|34043.9|18
1648466430000|2022-03-28 11:20:30|34063.8|34043.8|34064.9|34044.9|34065.2|34045.2|34063.8|34043.8|10
1648466440000|2022-03-28 11:20:40|34065.2|34045.2|34065.3|34045.3|34065.8|34045.8|34065.2|34045.2|14
1648466450000|2022-03-28 11:20:50|34065.5|34045.5|34063.9|34043.9|34068.2|34048.2|34063.9|34043.9|16
1648466460000|2022-03-28 11:21:00|34065.1|34045.1|34065.2|34045.2|34067.4|34047.4|34064|34044|18
1648466470000|2022-03-28 11:21:10|34064.2|34044.2|34066.4|34046.4|34067.4|34047.4|34064.2|34044.2|23
1648466480000|2022-03-28 11:21:20|34066.3|34046.3|34063.1|34043.1|34069.3|34049.3|34061.9|34041.9|25
1648466490000|2022-03-28 11:21:30|34063|34043|34064.2|34044.2|34065.6|34045.6|34063|34043|19
1648466500000|2022-03-28 11:21:40|34064.4|34044.4|34064.7|34044.7|34065.8|34045.8|34064.1|34044.1|16
1648466510000|2022-03-28 11:21:50|34064.4|34044.4|34065|34045|34065.8|34045.8|34064.3|34044.3|20
1648466520000|2022-03-28 11:22:00|34065.1|34045.1|34063.7|34043.7|34067.5|34047.5|34063.5|34043.5|19
1648466530000|2022-03-28 11:22:10|34063.8|34043.8|34065.3|34045.3|34067.7|34047.7|34063.8|34043.8|28
1648466540000|2022-03-28 11:22:20|34065.4|34045.4|34064.5|34044.5|34066.8|34046.8|34064|34044|22
1648466550000|2022-03-28 11:22:30|34064.6|34044.6|34067.6|34047.6|34068.3|34048.3|34064.2|34044.2|15
1648466560000|2022-03-28 11:22:40|34065.9|34045.9|34067.6|34047.6|34068.5|34048.5|34065.2|34045.2|21
1648466570000|2022-03-28 11:22:50|34067.8|34047.8|34065.5|34045.5|34069.5|34049.5|34063.9|34043.9|21
1648466580000|2022-03-28 11:23:00|34065.4|34045.4|34065.4|34045.4|34067.4|34047.4|34064.9|34044.9|11
1648466590000|2022-03-28 11:23:10|34065.2|34045.2|34066.7|34046.7|34069.3|34049.3|34065.2|34045.2|17
1648466600000|2022-03-28 11:23:20|34066.9|34046.9|34070.6|34050.6|34070.6|34050.6|34065.9|34045.9|23
1648466610000|2022-03-28 11:23:30|34068.8|34048.8|34066.2|34046.2|34071|34051|34066.2|34046.2|23
1648466620000|2022-03-28 11:23:40|34066.1|34046.1|34069.8|34049.8|34071.1|34051.1|34065.6|34045.6|18
1648466630000|2022-03-28 11:23:50|34069.1|34049.1|34066.8|34046.8|34070.7|34050.7|34066.3|34046.3|21
1648466640000|2022-03-28 11:24:00|34066.5|34046.5|34067|34047|34068.6|34048.6|34066|34046|17
1648466650000|2022-03-28 11:24:10|34066.9|34046.9|34065.3|34045.3|34066.9|34046.9|34064.8|34044.8|13
1648466660000|2022-03-28 11:24:20|34062.3|34042.3|34058.9|34038.9|34063.6|34043.6|34058.6|34038.6|25
1648466670000|2022-03-28 11:24:30|34058.2|34038.2|34060.1|34040.1|34065.2|34045.2|34058.2|34038.2|22
1648466680000|2022-03-28 11:24:40|34060.2|34040.2|34060.1|34040.1|34061.1|34041.1|34058.7|34038.7|20
1648466690000|2022-03-28 11:24:50|34060.3|34040.3|34057.1|34037.1|34060.3|34040.3|34056.7|34036.7|18
1648466700000|2022-03-28 11:25:00|34057.2|34037.2|34056.6|34036.6|34057.6|34037.6|34056.6|34036.6|14
1648466710000|2022-03-28 11:25:10|34056.7|34036.7|34057|34037|34057|34037|34054.8|34034.8|14
1648466720000|2022-03-28 11:25:20|34056.9|34036.9|34056.3|34036.3|34056.9|34036.9|34056.1|34036.1|15
1648466730000|2022-03-28 11:25:30|34056.4|34036.4|34056|34036|34056.4|34036.4|34054.6|34034.6|20
1648466740000|2022-03-28 11:25:40|34056.3|34036.3|34055|34035|34056.3|34036.3|34055|34035|14
1648466750000|2022-03-28 11:25:50|34054.7|34034.7|34052.6|34032.6|34058|34038|34051.8|34031.8|28
1648466760000|2022-03-28 11:26:00|34052.8|34032.8|34054.6|34034.6|34055.6|34035.6|34052.7|34032.7|15
1648466770000|2022-03-28 11:26:10|34055.1|34035.1|34056.3|34036.3|34056.5|34036.5|34054|34034|26
1648466780000|2022-03-28 11:26:20|34056.5|34036.5|34057.9|34037.9|34058.5|34038.5|34056.3|34036.3|19
1648466790000|2022-03-28 11:26:30|34057.8|34037.8|34064.4|34044.4|34064.4|34044.4|34057.8|34037.8|25
1648466800000|2022-03-28 11:26:40|34064.6|34044.6|34062.7|34042.7|34065.4|34045.4|34062.4|34042.4|21
1648466810000|2022-03-28 11:26:50|34059.9|34039.9|34059.9|34039.9|34062.7|34042.7|34058|34038|20
1648466820000|2022-03-28 11:27:00|34060|34040|34059.1|34039.1|34060.1|34040.1|34059.1|34039.1|18
1648466830000|2022-03-28 11:27:10|34059.2|34039.2|34063|34043|34063.5|34043.5|34058.7|34038.7|22
1648466840000|2022-03-28 11:27:20|34062.5|34042.5|34064.7|34044.7|34064.7|34044.7|34062.4|34042.4|25
1648466850000|2022-03-28 11:27:30|34065|34045|34065|34045|34065.5|34045.5|34064.9|34044.9|21
1648466860000|2022-03-28 11:27:40|34065.4|34045.4|34069.1|34049.1|34069.1|34049.1|34061.3|34041.3|16
1648466870000|2022-03-28 11:27:50|34069.3|34049.3|34070.6|34050.6|34070.6|34050.6|34068.8|34048.8|13
1648466880000|2022-03-28 11:28:00|34068.2|34048.2|34071|34051|34071|34051|34068.2|34048.2|14
1648466890000|2022-03-28 11:28:10|34071.2|34051.2|34074.4|34054.4|34075.4|34055.4|34069.9|34049.9|21
1648466900000|2022-03-28 11:28:20|34074.9|34054.9|34074.2|34054.2|34077.2|34057.2|34072.8|34052.8|29
1648466910000|2022-03-28 11:28:30|34074.3|34054.3|34082.4|34062.4|34082.4|34062.4|34073.7|34053.7|25
1648466920000|2022-03-28 11:28:40|34082.2|34062.2|34082.2|34062.2|34083.8|34063.8|34081.2|34061.2|33
1648466930000|2022-03-28 11:28:50|34082|34062|34085.7|34065.7|34086|34066|34082|34062|18
1648466940000|2022-03-28 11:29:00|34085.8|34065.8|34092.9|34042.9|34106.3|34066.2|34077.9|34039.8|29
1648466950000|2022-03-28 11:29:10|34093.9|34043.9|34074.5|34054.5|34093.9|34058.8|34073.8|34043.9|31
1648466960000|2022-03-28 11:29:20|34074.3|34054.3|34077.1|34057.1|34077.1|34057.1|34074.3|34054.3|20
1648466970000|2022-03-28 11:29:30|34077.4|34057.4|34080.4|34060.4|34080.4|34060.4|34077.2|34057.2|19
1648466980000|2022-03-28 11:29:40|34079.9|34059.9|34079.7|34059.7|34080.1|34060.1|34076.7|34056.7|23
1648466990000|2022-03-28 11:29:50|34079.8|34059.8|34080.1|34060.1|34081|34061|34079.8|34059.8|21
1648467000000|2022-03-28 11:30:00|34079.9|34059.9|34080.3|34060.3|34080.5|34060.5|34078.5|34058.5|25
1648467010000|2022-03-28 11:30:10|34080.1|34060.1|34082.5|34062.5|34105.3|34062.5|34080.1|34038.8|25
1648467020000|2022-03-28 11:30:20|34082.1|34062.1|34082.6|34062.6|34082.7|34062.7|34081.3|34061.3|22
1648467030000|2022-03-28 11:30:30|34082.9|34062.9|34082|34062|34083.1|34063.1|34082|34062|15
1648467040000|2022-03-28 11:30:40|34081.9|34061.9|34082.1|34062.1|34082.6|34062.6|34081.4|34061.4|14
1648467050000|2022-03-28 11:30:50|34081.9|34061.9|34079.9|34059.9|34081.9|34061.9|34079.9|34059.9|5
1648467060000|2022-03-28 11:31:00|34078.5|34058.5|34077.5|34057.5|34080.9|34060.9|34077.5|34057.5|31
1648467070000|2022-03-28 11:31:10|34078|34058|34083.7|34063.7|34083.7|34063.7|34078|34058|21
1648467080000|2022-03-28 11:31:20|34083.8|34063.8|34083.8|34063.8|34087.1|34067.1|34082.4|34062.4|22
1648467090000|2022-03-28 11:31:30|34084.3|34064.3|34081.2|34061.2|34085.2|34065.2|34081.2|34061.2|25
1648467100000|2022-03-28 11:31:40|34081|34061|34086.3|34066.3|34087.2|34067.2|34081|34061|24
1648467110000|2022-03-28 11:31:50|34086|34066|34084.7|34064.7|34087.2|34067.2|34084|34064|25
1648467120000|2022-03-28 11:32:00|34084.5|34064.5|34082.3|34062.3|34084.5|34064.5|34080.9|34060.9|20
1648467130000|2022-03-28 11:32:10|34082.8|34062.8|34084.8|34064.8|34085.3|34065.3|34081.7|34061.7|20
1648467140000|2022-03-28 11:32:20|34084.2|34064.2|34085.7|34065.7|34085.8|34065.8|34080.8|34060.8|17
1648467150000|2022-03-28 11:32:30|34085.6|34065.6|34085.9|34065.9|34086.4|34066.4|34083|34063|20
1648467160000|2022-03-28 11:32:40|34085.6|34065.6|34086.6|34066.6|34087.3|34067.3|34085.6|34065.6|14
1648467170000|2022-03-28 11:32:50|34087.6|34067.6|34086.1|34066.1|34087.6|34067.6|34084.9|34064.9|11
1648467180000|2022-03-28 11:33:00|34085.8|34065.8|34084.9|34064.9|34087.4|34067.4|34084.8|34064.8|16
1648467190000|2022-03-28 11:33:10|34085.2|34065.2|34088.9|34068.9|34089.7|34069.7|34085.2|34065.2|14
1648467200000|2022-03-28 11:33:20|34090.2|34070.2|34093|34073|34093.4|34073.4|34087.4|34067.4|25
1648467210000|2022-03-28 11:33:30|34092.5|34072.5|34091.2|34071.2|34092.6|34072.6|34091.1|34071.1|17
1648467220000|2022-03-28 11:33:40|34091.3|34071.3|34081.7|34061.7|34091.6|34071.6|34081.6|34061.6|23
1648467230000|2022-03-28 11:33:50|34083|34063|34086.5|34066.5|34096.3|34076.3|34083|34063|33
1648467240000|2022-03-28 11:34:00|34086.3|34066.3|34092.3|34072.3|34096.7|34076.7|34083.3|34063.3|27
1648467250000|2022-03-28 11:34:10|34094|34074|34090.5|34070.5|34095.9|34075.9|34089|34069|19
1648467260000|2022-03-28 11:34:20|34091.6|34071.6|34098.5|34078.5|34098.5|34078.5|34091.6|34071.6|32
1648467270000|2022-03-28 11:34:30|34098.4|34078.4|34122.3|34102.3|34124.3|34104.3|34098.4|34078.4|34
1648467280000|2022-03-28 11:34:40|34122.1|34102.1|34120.9|34100.9|34122.3|34102.3|34120.3|34100.3|26
1648467290000|2022-03-28 11:34:50|34120.5|34100.5|34121|34101|34121.1|34101.1|34120|34100|20
1648467300000|2022-03-28 11:35:00|34120.8|34100.8|34123|34103|34123.1|34103.1|34120.8|34100.8|30
1648467310000|2022-03-28 11:35:10|34123.5|34103.5|34126.4|34106.4|34142.5|34120.9|34123.4|34090.5|29
1648467320000|2022-03-28 11:35:20|34126.3|34106.3|34153.7|34133.7|34155.4|34135.4|34125.3|34105.3|35
1648467330000|2022-03-28 11:35:30|34153.9|34133.9|34152.9|34132.9|34154.6|34134.6|34152.6|34132.6|30
1648467340000|2022-03-28 11:35:40|34152.7|34132.7|34152.5|34132.5|34152.9|34132.9|34150.2|34130.2|23
1648467350000|2022-03-28 11:35:50|34152.6|34132.6|34141.2|34121.2|34182.3|34141.7|34141.2|34110.7|25
1648467360000|2022-03-28 11:36:00|34156.1|34106.1|34137.8|34117.8|34166.3|34121.2|34137.8|34095.6|37
1648467370000|2022-03-28 11:36:10|34137.9|34117.9|34136.4|34116.4|34138.9|34118.9|34133.1|34113.1|26
1648467380000|2022-03-28 11:36:20|34136.8|34116.8|34138.8|34118.8|34139.5|34119.5|34136.2|34116.2|30
1648467390000|2022-03-28 11:36:30|34138.5|34118.5|34138.1|34118.1|34138.5|34118.5|34137.5|34117.5|15
1648467400000|2022-03-28 11:36:40|34137.8|34117.8|34135.9|34115.9|34138.5|34118.5|34135.5|34115.5|21
1648467410000|2022-03-28 11:36:50|34136|34116|34136.5|34116.5|34160.7|34118.5|34135.8|34094.6|24
1648467420000|2022-03-28 11:37:00|34136.1|34116.1|34135.8|34115.8|34136.6|34116.6|34135.8|34115.8|17
1648467430000|2022-03-28 11:37:10|34136|34116|34135.4|34115.4|34136.2|34116.2|34133.5|34113.5|23
1648467440000|2022-03-28 11:37:20|34135|34115|34134.2|34114.2|34135.6|34115.6|34132.8|34112.8|30
1648467450000|2022-03-28 11:37:30|34134.6|34114.6|34130.8|34110.8|34134.8|34114.8|34130.7|34110.7|20
1648467460000|2022-03-28 11:37:40|34130.7|34110.7|34137.1|34117.1|34137.1|34117.1|34130.6|34110.6|17
1648467470000|2022-03-28 11:37:50|34137.2|34117.2|34136.5|34116.5|34139.9|34119.9|34136.3|34116.3|29
1648467480000|2022-03-28 11:38:00|34136.3|34116.3|34136|34116|34136.8|34116.8|34135.8|34115.8|25
1648467490000|2022-03-28 11:38:10|34136.2|34116.2|34137|34117|34137.2|34117.2|34136|34116|18
1648467500000|2022-03-28 11:38:20|34136.5|34116.5|34136|34116|34136.9|34116.9|34135.9|34115.9|11
1648467510000|2022-03-28 11:38:30|34135.5|34115.5|34145.2|34125.2|34145.2|34125.2|34135.4|34115.4|24
1648467520000|2022-03-28 11:38:40|34144.8|34124.8|34146.3|34126.3|34146.4|34126.4|34144.1|34124.1|31
1648467530000|2022-03-28 11:38:50|34146.2|34126.2|34148|34128|34148|34128|34145.9|34125.9|18
1648467540000|2022-03-28 11:39:00|34148.1|34128.1|34146.6|34126.6|34148.3|34128.3|34146.6|34126.6|15
1648467550000|2022-03-28 11:39:10|34147.9|34127.9|34163.3|34113.3|34172.3|34129.4|34147.4|34104.9|14
1648467560000|2022-03-28 11:39:20|34163.4|34113.4|34149.1|34129.1|34163.4|34129.3|34148.2|34113.1|16
1648467570000|2022-03-28 11:39:30|34148.4|34128.4|34145.4|34125.4|34149.7|34129.7|34143.6|34123.6|27
1648467580000|2022-03-28 11:39:40|34145.7|34125.7|34146.5|34126.5|34147.7|34127.7|34145|34125|24
1648467590000|2022-03-28 11:39:50|34146.1|34126.1|34146.4|34126.4|34147.2|34127.2|34146.1|34126.1|14
1648467600000|2022-03-28 11:40:00|34146.3|34126.3|34147.2|34127.2|34148.2|34128.2|34146.3|34126.3|12
1648467610000|2022-03-28 11:40:10|34148.7|34128.7|34151|34131|34151.6|34131.6|34148.7|34128.7|28
1648467620000|2022-03-28 11:40:20|34150.9|34130.9|34153.2|34133.2|34155.1|34135.1|34150.9|34130.9|33
1648467630000|2022-03-28 11:40:30|34153.6|34133.6|34151.8|34131.8|34154.8|34134.8|34151.2|34131.2|21
1648467640000|2022-03-28 11:40:40|34151.6|34131.6|34151.9|34131.9|34152.6|34132.6|34151.5|34131.5|27
1648467650000|2022-03-28 11:40:50|34152|34132|34152.2|34132.2|34152.5|34132.5|34151.3|34131.3|28
1648467660000|2022-03-28 11:41:00|34151.7|34131.7|34153.1|34133.1|34153.4|34133.4|34151.2|34131.2|25
1648467670000|2022-03-28 11:41:10|34152.7|34132.7|34155.6|34135.6|34155.8|34135.8|34152.7|34132.7|29
1648467680000|2022-03-28 11:41:20|34155.4|34135.4|34154.6|34134.6|34155.5|34135.5|34152.5|34132.5|32
1648467690000|2022-03-28 11:41:30|34154.5|34134.5|34155.1|34135.1|34155.4|34135.4|34153.9|34133.9|14
1648467700000|2022-03-28 11:41:40|34155|34135|34158.2|34138.2|34158.4|34138.4|34154.7|34134.7|27
1648467710000|2022-03-28 11:41:50|34158.1|34138.1|34159.8|34139.8|34159.8|34139.8|34157.5|34137.5|19
1648467720000|2022-03-28 11:42:00|34159.2|34139.2|34156.4|34136.4|34179.5|34141.5|34156.4|34113.2|26
1648467730000|2022-03-28 11:42:10|34157.2|34137.2|34158.2|34138.2|34159.5|34139.5|34157.2|34137.2|30
1648467740000|2022-03-28 11:42:20|34158.5|34138.5|34169.7|34149.7|34170.9|34150.9|34158|34138|26
1648467750000|2022-03-28 11:42:30|34170.4|34150.4|34167.9|34147.9|34171.4|34151.4|34167.2|34147.2|31
1648467760000|2022-03-28 11:42:40|34167.7|34147.7|34172.5|34152.5|34173|34153|34167.3|34147.3|29
1648467770000|2022-03-28 11:42:50|34172.3|34152.3|34167.9|34147.9|34173.4|34153.4|34167.9|34147.9|24
1648467780000|2022-03-28 11:43:00|34168.5|34148.5|34170.4|34150.4|34170.9|34150.9|34167|34147|30
1648467790000|2022-03-28 11:43:10|34171.1|34151.1|34176.7|34156.7|34196.9|34156.8|34171.1|34127.4|29
1648467800000|2022-03-28 11:43:20|34176.9|34156.9|34176.4|34156.4|34179.5|34159.5|34176.2|34156.2|33
1648467810000|2022-03-28 11:43:30|34176.8|34156.8|34176.4|34156.4|34176.9|34156.9|34174.5|34154.5|35
1648467820000|2022-03-28 11:43:40|34177.2|34157.2|34178|34158|34179.3|34159.3|34176.8|34156.8|20
1648467830000|2022-03-28 11:43:50|34177.8|34157.8|34178.3|34158.3|34178.7|34158.7|34177.6|34157.6|26
1648467840000|2022-03-28 11:44:00|34178.1|34158.1|34177.1|34157.1|34179.2|34159.2|34177.1|34157.1|30
1648467850000|2022-03-28 11:44:10|34177.3|34157.3|34178.2|34158.2|34178.9|34158.9|34177.3|34157.3|33
1648467860000|2022-03-28 11:44:20|34178.1|34158.1|34176.2|34156.2|34178.8|34158.8|34175.8|34155.8|30
1648467870000|2022-03-28 11:44:30|34176|34156|34177.3|34157.3|34178.1|34158.1|34174.5|34154.5|34
1648467880000|2022-03-28 11:44:40|34177.1|34157.1|34177|34157|34177.2|34157.2|34175.6|34155.6|17
1648467890000|2022-03-28 11:44:50|34177.2|34157.2|34179.5|34159.5|34179.5|34159.5|34175.3|34155.3|24
1648467900000|2022-03-28 11:45:00|34178.8|34158.8|34174.1|34154.1|34179.2|34159.2|34174.1|34154.1|32
1648467910000|2022-03-28 11:45:10|34173.9|34153.9|34172.5|34152.5|34174.2|34154.2|34172.4|34152.4|16
1648467920000|2022-03-28 11:45:20|34171.4|34151.4|34169.5|34149.5|34171.4|34151.4|34169.4|34149.4|19
1648467930000|2022-03-28 11:45:30|34169.2|34149.2|34163.8|34143.8|34169.7|34149.7|34163.8|34143.8|29
1648467940000|2022-03-28 11:45:40|34164.4|34144.4|34165.3|34145.3|34167.2|34147.2|34163.9|34143.9|31
1648467950000|2022-03-28 11:45:50|34165.2|34145.2|34167.3|34147.3|34167.6|34147.6|34163.4|34143.4|30
1648467960000|2022-03-28 11:46:00|34167.4|34147.4|34169.3|34149.3|34170|34150|34164.8|34144.8|29
1648467970000|2022-03-28 11:46:10|34169.1|34149.1|34166|34146|34170.1|34150.1|34165.5|34145.5|22
1648467980000|2022-03-28 11:46:20|34164.9|34144.9|34164|34144|34167.1|34147.1|34161.8|34141.8|36
1648467990000|2022-03-28 11:46:30|34164.8|34144.8|34165.7|34145.7|34165.7|34145.7|34164.4|34144.4|31
1648468000000|2022-03-28 11:46:40|34165.9|34145.9|34164|34144|34167.6|34147.6|34163.6|34143.6|29
1648468010000|2022-03-28 11:46:50|34164.2|34144.2|34159.2|34139.2|34165.1|34145.1|34158.6|34138.6|32
1648468020000|2022-03-28 11:47:00|34159.6|34139.6|34159.8|34109.8|34172.5|34139.7|34136.2|34095.9|37
1648468030000|2022-03-28 11:47:10|34178.5|34096.7|34169.3|34100.7|34178.5|34111.2|34160.4|34094.2|36
1648468040000|2022-03-28 11:47:20|34167.8|34100.4|34176|34097.1|34179.5|34111.8|34157.7|34095.8|30
1648468050000|2022-03-28 11:47:30|34180.4|34098.7|34176.6|34100.6|34184.1|34111.9|34159.1|34097|27
1648468060000|2022-03-28 11:47:40|34177.2|34099.9|34160.9|34110.9|34177.5|34111.5|34160.9|34098.9|23
1648468070000|2022-03-28 11:47:50|34174.3|34102.4|34161.9|34111.9|34175.2|34114.3|34161.1|34102.4|28
1648468080000|2022-03-28 11:48:00|34161.8|34111.8|34133.8|34113.8|34170.6|34124|34133.8|34098.1|36
1648468090000|2022-03-28 11:48:10|34134.9|34114.9|34157.5|34107.5|34168.1|34124.2|34129.7|34098|35
1648468100000|2022-03-28 11:48:20|34167.5|34100.2|34126.5|34106.5|34167.5|34122.7|34126.5|34100.2|34
1648468110000|2022-03-28 11:48:30|34126.7|34106.7|34114|34094|34127.5|34107.5|34114|34094|33
1648468120000|2022-03-28 11:48:40|34114.1|34094.1|34122.5|34072.5|34135.5|34094.2|34101.2|34065.2|31
1648468130000|2022-03-28 11:48:50|34129.9|34061.7|34108.2|34088.2|34132.2|34088.7|34105.2|34057.7|28
1648468140000|2022-03-28 11:49:00|34107.5|34087.5|34108.7|34088.7|34109.2|34089.2|34107.3|34087.3|28
1648468150000|2022-03-28 11:49:10|34108.9|34088.9|34128.4|34078.4|34138.7|34093.7|34106.4|34067.3|33
1648468160000|2022-03-28 11:49:20|34129.2|34079.2|34137.6|34087.6|34148|34106.4|34121.9|34077.7|25
1648468170000|2022-03-28 11:49:30|34146.7|34078.7|34124.5|34104.5|34146.7|34104.6|34123.4|34078.7|24
1648468180000|2022-03-28 11:49:40|34123.4|34103.4|34155.8|34083.9|34157.9|34106.8|34122.4|34083.5|24
1648468190000|2022-03-28 11:49:50|34160.5|34082.7|34156.1|34089.6|34160.5|34097|34138.1|34081.6|23
1648468200000|2022-03-28 11:50:00|34156.7|34088.6|34152.5|34102.5|34163.1|34102.5|34146.7|34088.3|30
1648468210000|2022-03-28 11:50:10|34152.9|34102.9|34163.1|34096.5|34165.7|34117.9|34137.9|34090.2|29
1648468220000|2022-03-28 11:50:20|34166|34095.8|34164.7|34095.1|34167.6|34105.9|34155.1|34094.8|29
1648468230000|2022-03-28 11:50:30|34162.6|34095.3|34156.1|34106.1|34165.2|34106.1|34155.6|34092.2|20
1648468240000|2022-03-28 11:50:40|34155.7|34105.7|34136.1|34116.1|34160|34123.5|34136.1|34090.8|23
1648468250000|2022-03-28 11:50:50|34139|34119|34139.6|34119.6|34159|34121.1|34133.9|34089.5|27
1648468260000|2022-03-28 11:51:00|34138.4|34118.4|34136.5|34116.5|34159.6|34119.1|34134.8|34089|26
1648468270000|2022-03-28 11:51:10|34136.3|34116.3|34138.7|34118.7|34140.6|34120.6|34136.1|34116.1|27
1648468280000|2022-03-28 11:51:20|34138.5|34118.5|34137.5|34117.5|34139|34119|34136.8|34116.8|24
1648468290000|2022-03-28 11:51:30|34137.3|34117.3|34137.2|34117.2|34137.6|34117.6|34136.4|34116.4|18
1648468300000|2022-03-28 11:51:40|34137.7|34117.7|34138.4|34118.4|34161|34120.6|34136.5|34095|24
1648468310000|2022-03-28 11:51:50|34138.6|34118.6|34170.1|34098.6|34170.5|34124.2|34137.8|34098.1|27
1648468320000|2022-03-28 11:52:00|34157.8|34107.8|34141.4|34121.4|34169.8|34122.7|34141.4|34098|20
1648468330000|2022-03-28 11:52:10|34141.5|34121.5|34144.9|34124.9|34145.3|34125.3|34140.4|34120.4|18
1648468340000|2022-03-28 11:52:20|34145.3|34125.3|34142.7|34122.7|34145.3|34125.3|34141.9|34121.9|17
1648468350000|2022-03-28 11:52:30|34143.1|34123.1|34142|34122|34143.1|34123.1|34139|34119|20
1648468360000|2022-03-28 11:52:40|34143.2|34123.2|34141.9|34121.9|34145.3|34125.3|34141.5|34121.5|25
1648468370000|2022-03-28 11:52:50|34141.2|34121.2|34140.2|34120.2|34141.6|34121.6|34139.5|34119.5|22
1648468380000|2022-03-28 11:53:00|34140|34120|34139.4|34119.4|34143.4|34123.4|34139.4|34119.4|21
1648468390000|2022-03-28 11:53:10|34138.4|34118.4|34139.4|34119.4|34140.8|34120.8|34137|34117|23
1648468400000|2022-03-28 11:53:20|34139.2|34119.2|34135.2|34115.2|34139.2|34119.2|34134.6|34114.6|23
1648468410000|2022-03-28 11:53:30|34134.6|34114.6|34134.6|34114.6|34135.2|34115.2|34133.5|34113.5|22
1648468420000|2022-03-28 11:53:40|34134.2|34114.2|34149.1|34099.1|34158.7|34115.2|34128.4|34089|24
1648468430000|2022-03-28 11:53:50|34129|34109|34128|34108|34146.9|34113.2|34127.3|34096.9|28
1648468440000|2022-03-28 11:54:00|34128.3|34108.3|34127.9|34107.9|34130.2|34110.2|34127.5|34107.5|23
1648468450000|2022-03-28 11:54:10|34128.2|34108.2|34128.9|34108.9|34128.9|34108.9|34126.2|34106.2|23
1648468460000|2022-03-28 11:54:20|34124.9|34104.9|34152.2|34085.2|34154.6|34112.5|34124.9|34084.8|32
1648468470000|2022-03-28 11:54:30|34155.5|34084.1|34128.2|34108.2|34155.5|34108.6|34125.9|34084.1|21
1648468480000|2022-03-28 11:54:40|34128.1|34108.1|34143.3|34093.3|34153.7|34110.1|34127.5|34087.6|14
1648468490000|2022-03-28 11:54:50|34157.8|34085.8|34156|34088.1|34158.1|34098.1|34145.3|34085.1|19
1648468500000|2022-03-28 11:55:00|34154.9|34097.3|34134|34114|34155.4|34114.1|34132|34089.3|18
1648468510000|2022-03-28 11:55:10|34133.9|34113.9|34134.4|34114.4|34137.7|34117.7|34133.4|34113.4|26
1648468520000|2022-03-28 11:55:20|34135.2|34115.2|34132.8|34112.8|34136.1|34116.1|34132|34112|24
1648468530000|2022-03-28 11:55:30|34132.9|34112.9|34136.4|34116.4|34138.5|34118.5|34132.6|34112.6|23
1648468540000|2022-03-28 11:55:40|34136|34116|34135|34115|34137.9|34117.9|34135|34115|12
1648468550000|2022-03-28 11:55:50|34134.9|34114.9|34135.9|34115.9|34136.8|34116.8|34134.7|34114.7|17
1648468560000|2022-03-28 11:56:00|34136.4|34116.4|34140.2|34120.2|34141.3|34121.3|34136|34116|26
1648468570000|2022-03-28 11:56:10|34139.9|34119.9|34139.6|34119.6|34140.8|34120.8|34134.6|34114.6|29
1648468580000|2022-03-28 11:56:20|34138.1|34118.1|34139.5|34119.5|34140.4|34120.4|34137.6|34117.6|31
1648468590000|2022-03-28 11:56:30|34139.2|34119.2|34127.9|34107.9|34139.6|34119.6|34127.9|34107.9|31
1648468600000|2022-03-28 11:56:40|34128.1|34108.1|34126.6|34106.6|34129.7|34109.7|34126.6|34106.6|24
1648468610000|2022-03-28 11:56:50|34126.7|34106.7|34124.8|34104.8|34127|34107|34122.2|34102.2|29
1648468620000|2022-03-28 11:57:00|34125.6|34105.6|34126.1|34106.1|34126.2|34106.2|34121.4|34101.4|26
1648468630000|2022-03-28 11:57:10|34126.4|34106.4|34127.2|34107.2|34128.9|34108.9|34122.5|34102.5|23
1648468640000|2022-03-28 11:57:20|34127.5|34107.5|34132.1|34112.1|34133.7|34113.7|34126.9|34106.9|33
1648468650000|2022-03-28 11:57:30|34133.8|34113.8|34134.3|34114.3|34138.4|34118.4|34132.7|34112.7|30
1648468660000|2022-03-28 11:57:40|34135.1|34115.1|34135.5|34115.5|34137.4|34117.4|34132.9|34112.9|34
1648468670000|2022-03-28 11:57:50|34137|34117|34143.5|34123.5|34144.4|34124.4|34136.1|34116.1|33
1648468680000|2022-03-28 11:58:00|34143.8|34123.8|34136|34116|34144.6|34124.6|34133.5|34113.5|36
1648468690000|2022-03-28 11:58:10|34135.9|34115.9|34135.1|34115.1|34137.1|34117.1|34134.7|34114.7|31
1648468700000|2022-03-28 11:58:20|34135.7|34115.7|34135.3|34115.3|34137.9|34117.9|34135.1|34115.1|30
1648468710000|2022-03-28 11:58:30|34135|34115|34135.1|34115.1|34136|34116|34133.9|34113.9|30
1648468720000|2022-03-28 11:58:40|34134.1|34114.1|34144.1|34124.1|34147.6|34127.6|34133.1|34113.1|33
1648468730000|2022-03-28 11:58:50|34142.2|34122.2|34147.4|34127.4|34147.8|34127.8|34140.2|34120.2|36
1648468740000|2022-03-28 11:59:00|34147.5|34127.5|34147.8|34127.8|34149.4|34129.4|34143.2|34123.2|36
1648468750000|2022-03-28 11:59:10|34148|34128|34142.6|34122.6|34148|34128|34141|34121|34
1648468760000|2022-03-28 11:59:20|34142.5|34122.5|34137.6|34117.6|34142.5|34122.5|34135.5|34115.5|30
1648468770000|2022-03-28 11:59:30|34137.9|34117.9|34136.2|34116.2|34139.2|34119.2|34135.7|34115.7|33
1648468780000|2022-03-28 11:59:40|34136.4|34116.4|34142.7|34122.7|34143.4|34123.4|34134.7|34114.7|26
1648468790000|2022-03-28 11:59:50|34142.8|34122.8|34140.9|34120.9|34142.8|34122.8|34139.8|34119.8|32
1648468800000|2022-03-28 12:00:00|34140.8|34120.8|34143.2|34123.2|34143.3|34123.3|34135.4|34115.4|36
1648468810000|2022-03-28 12:00:10|34143.5|34123.5|34177.3|34107.5|34177.3|34131.8|34143.3|34107.5|34
1648468820000|2022-03-28 12:00:20|34166.2|34116.2|34147.3|34127.3|34169.1|34128.6|34143.6|34103.1|31
1648468830000|2022-03-28 12:00:30|34147.2|34127.2|34167.9|34101.6|34167.9|34128.2|34141.7|34098.1|31
1648468840000|2022-03-28 12:00:40|34170.9|34100.5|34145|34125|34170.9|34125.7|34142.8|34097.8|28
1648468850000|2022-03-28 12:00:50|34145.1|34125.1|34145.1|34125.1|34145.4|34125.4|34143.3|34123.3|27
1648468860000|2022-03-28 12:01:00|34144.6|34124.6|34140.3|34120.3|34145.1|34125.1|34135.5|34115.5|33
1648468870000|2022-03-28 12:01:10|34139.3|34119.3|34136.4|34116.4|34153.7|34122.8|34134|34103.7|35
1648468880000|2022-03-28 12:01:20|34138.5|34118.5|34135.6|34115.6|34140.2|34120.2|34131.8|34111.8|32
1648468890000|2022-03-28 12:01:30|34135.5|34115.5|34138.6|34118.6|34165|34122.5|34131.6|34096.4|34
1648468900000|2022-03-28 12:01:40|34139.3|34119.3|34139.7|34119.7|34140.9|34120.9|34138.9|34118.9|28
1648468910000|2022-03-28 12:01:50|34139.8|34119.8|34141|34121|34141.9|34121.9|34138.7|34118.7|30
1648468920000|2022-03-28 12:02:00|34137.2|34117.2|34139|34119|34140.7|34120.7|34136.2|34116.2|28
1648468930000|2022-03-28 12:02:10|34137|34117|34135.5|34115.5|34137.5|34117.5|34134.8|34114.8|30
1648468940000|2022-03-28 12:02:20|34135.3|34115.3|34136.5|34116.5|34138.5|34118.5|34134.8|34114.8|33
1648468950000|2022-03-28 12:02:30|34137.4|34117.4|34138.2|34118.2|34140|34120|34137|34117|32
1648468960000|2022-03-28 12:02:40|34140.1|34120.1|34136|34116|34140.5|34120.5|34135.5|34115.5|31
1648468970000|2022-03-28 12:02:50|34136.8|34116.8|34137.3|34117.3|34139.1|34119.1|34134.3|34114.3|30
1648468980000|2022-03-28 12:03:00|34136.3|34116.3|34132.6|34112.6|34137.4|34117.4|34131.3|34111.3|29
1648468990000|2022-03-28 12:03:10|34132.8|34112.8|34131.6|34111.6|34134.2|34114.2|34131.6|34111.6|31
1648469000000|2022-03-28 12:03:20|34131.8|34111.8|34131.5|34111.5|34132.6|34112.6|34131.5|34111.5|21
1648469010000|2022-03-28 12:03:30|34132.1|34112.1|34127.9|34107.9|34146.2|34114|34127.2|34093.5|32
1648469020000|2022-03-28 12:03:40|34128.3|34108.3|34129.6|34109.6|34129.7|34109.7|34127.7|34107.7|27
1648469030000|2022-03-28 12:03:50|34129.4|34109.4|34127.4|34107.4|34131.3|34111.3|34127.4|34107.4|24
1648469040000|2022-03-28 12:04:00|34127|34107|34130.1|34110.1|34131.7|34111.7|34127|34107|27
1648469050000|2022-03-28 12:04:10|34129.1|34109.1|34135.3|34115.3|34135.8|34115.8|34129.1|34109.1|36
1648469060000|2022-03-28 12:04:20|34136|34116|34136.1|34116.1|34138|34118|34134.9|34114.9|30
1648469070000|2022-03-28 12:04:30|34134|34114|34134|34114|34137.2|34117.2|34130.4|34110.4|35
1648469080000|2022-03-28 12:04:40|34133.9|34113.9|34133.2|34113.2|34135.6|34115.6|34132.6|34112.6|29
1648469090000|2022-03-28 12:04:50|34132.7|34112.7|34132.2|34112.2|34133.3|34113.3|34131.1|34111.1|26
1648469100000|2022-03-28 12:05:00|34132.6|34112.6|34132.1|34112.1|34132.6|34112.6|34130.3|34110.3|27
1648469110000|2022-03-28 12:05:10|34132.2|34112.2|34131|34111|34132.2|34112.2|34130.9|34110.9|20
1648469120000|2022-03-28 12:05:20|34131.3|34111.3|34131.3|34111.3|34131.4|34111.4|34130.2|34110.2|22
1648469130000|2022-03-28 12:05:30|34131.8|34111.8|34132.3|34112.3|34135.6|34115.6|34129.1|34109.1|30
1648469140000|2022-03-28 12:05:40|34131.2|34111.2|34131.2|34111.2|34135|34115|34131|34111|24
1648469150000|2022-03-28 12:05:50|34131.4|34111.4|34127.8|34107.8|34133.1|34113.1|34127.7|34107.7|25
1648469160000|2022-03-28 12:06:00|34127.7|34107.7|34129.2|34109.2|34131.1|34111.1|34126.9|34106.9|30
1648469170000|2022-03-28 12:06:10|34129.3|34109.3|34129.8|34109.8|34130.1|34110.1|34129.1|34109.1|20
1648469180000|2022-03-28 12:06:20|34130.1|34110.1|34129.6|34109.6|34131.1|34111.1|34128.3|34108.3|24
1648469190000|2022-03-28 12:06:30|34129.3|34109.3|34131.5|34111.5|34131.5|34111.5|34129.2|34109.2|15
1648469200000|2022-03-28 12:06:40|34129.7|34109.7|34128.3|34108.3|34130.8|34110.8|34128.2|34108.2|19
1648469210000|2022-03-28 12:06:50|34128.1|34108.1|34125.9|34105.9|34129.5|34109.5|34124.3|34104.3|29
1648469220000|2022-03-28 12:07:00|34125.8|34105.8|34121.6|34101.6|34125.8|34105.8|34120.9|34100.9|29
1648469230000|2022-03-28 12:07:10|34121.5|34101.5|34123.7|34103.7|34127.5|34107.5|34120.6|34100.6|33
1648469240000|2022-03-28 12:07:20|34124|34104|34127|34107|34127.1|34107.1|34124|34104|24
1648469250000|2022-03-28 12:07:30|34126.9|34106.9|34124.5|34104.5|34127.4|34107.4|34124.4|34104.4|22
1648469260000|2022-03-28 12:07:40|34124.8|34104.8|34124.1|34104.1|34126.1|34106.1|34120.3|34100.3|21
1648469270000|2022-03-28 12:07:50|34122.5|34102.5|34122.1|34102.1|34124.2|34104.2|34120.9|34100.9|26
1648469280000|2022-03-28 12:08:00|34121.9|34101.9|34121.5|34101.5|34124.1|34104.1|34120.7|34100.7|20
1648469290000|2022-03-28 12:08:10|34121.2|34101.2|34122.7|34102.7|34127.8|34107.8|34121.2|34101.2|26
1648469300000|2022-03-28 12:08:20|34124.9|34104.9|34125.6|34105.6|34128.9|34108.9|34123.4|34103.4|33
1648469310000|2022-03-28 12:08:30|34125.2|34105.2|34133.5|34113.5|34133.5|34113.5|34124.7|34104.7|34
1648469320000|2022-03-28 12:08:40|34132.3|34112.3|34129.6|34109.6|34133.9|34113.9|34127.7|34107.7|32
1648469330000|2022-03-28 12:08:50|34129.7|34109.7|34132.2|34112.2|34132.6|34112.6|34128.1|34108.1|30
1648469340000|2022-03-28 12:09:00|34131.6|34111.6|34125.5|34105.5|34132.5|34112.5|34125.5|34105.5|31
1648469350000|2022-03-28 12:09:10|34125.7|34105.7|34123.3|34103.3|34127.9|34107.9|34122.8|34102.8|29
1648469360000|2022-03-28 12:09:20|34122.8|34102.8|34123.5|34103.5|34124.6|34104.6|34122.6|34102.6|23
1648469370000|2022-03-28 12:09:30|34123.2|34103.2|34128.4|34108.4|34128.7|34108.7|34123.2|34103.2|32
1648469380000|2022-03-28 12:09:40|34128.1|34108.1|34129.8|34109.8|34131.6|34111.6|34128|34108|23
1648469390000|2022-03-28 12:09:50|34129.9|34109.9|34130.6|34110.6|34131.4|34111.4|34129.3|34109.3|21
1648469400000|2022-03-28 12:10:00|34130.7|34110.7|34130.9|34110.9|34131.1|34111.1|34129.7|34109.7|21
1648469410000|2022-03-28 12:10:10|34130|34110|34128.9|34108.9|34130|34110|34125.6|34105.6|30
1648469420000|2022-03-28 12:10:20|34128.4|34108.4|34127.3|34107.3|34130.1|34110.1|34127.3|34107.3|28
1648469430000|2022-03-28 12:10:30|34126.3|34106.3|34127.7|34107.7|34129.2|34109.2|34125.3|34105.3|26
1648469440000|2022-03-28 12:10:40|34127.3|34107.3|34125.5|34105.5|34127.3|34107.3|34116.1|34096.1|23
1648469450000|2022-03-28 12:10:50|34125.3|34105.3|34125|34105|34127.6|34107.6|34125|34105|30
1648469460000|2022-03-28 12:11:00|34125.2|34105.2|34127.8|34107.8|34127.9|34107.9|34125.2|34105.2|21
1648469470000|2022-03-28 12:11:10|34128.1|34108.1|34125.3|34105.3|34128.3|34108.3|34125.3|34105.3|25
1648469480000|2022-03-28 12:11:20|34125.2|34105.2|34126.9|34106.9|34127.8|34107.8|34124.9|34104.9|24
1648469490000|2022-03-28 12:11:30|34125.6|34105.6|34125.4|34105.4|34126.1|34106.1|34124.5|34104.5|19
1648469500000|2022-03-28 12:11:40|34125.5|34105.5|34125.5|34105.5|34126.7|34106.7|34122.8|34102.8|17
1648469510000|2022-03-28 12:11:50|34122.4|34102.4|34119.8|34099.8|34122.8|34102.8|34117.3|34097.3|27
1648469520000|2022-03-28 12:12:00|34118.3|34098.3|34116.6|34096.6|34118.9|34098.9|34114|34094|24
1648469530000|2022-03-28 12:12:10|34115.6|34095.6|34112.8|34092.8|34117.6|34097.6|34110.9|34090.9|23
1648469540000|2022-03-28 12:12:20|34113.9|34093.9|34112.2|34092.2|34114.8|34094.8|34111.7|34091.7|31
1648469550000|2022-03-28 12:12:30|34112.5|34092.5|34112.3|34092.3|34114.7|34094.7|34111.7|34091.7|32
1648469560000|2022-03-28 12:12:40|34112|34092|34112.7|34092.7|34114|34094|34111|34091|35
1648469570000|2022-03-28 12:12:50|34111.9|34091.9|34113.8|34093.8|34114.8|34094.8|34111.9|34091.9|21
1648469580000|2022-03-28 12:13:00|34113.4|34093.4|34117.1|34097.1|34119.1|34099.1|34113.3|34093.3|33
1648469590000|2022-03-28 12:13:10|34117.6|34097.6|34115.9|34095.9|34119|34099|34115.8|34095.8|33
1648469600000|2022-03-28 12:13:20|34116.5|34096.5|34118.3|34098.3|34118.3|34098.3|34114.9|34094.9|34
1648469610000|2022-03-28 12:13:30|34118.4|34098.4|34116.3|34096.3|34118.9|34098.9|34115.3|34095.3|36
1648469620000|2022-03-28 12:13:40|34116.1|34096.1|34112.1|34092.1|34116.1|34096.1|34110|34090|29
1648469630000|2022-03-28 12:13:50|34111.8|34091.8|34111.4|34091.4|34112.8|34092.8|34108.5|34088.5|33
1648469640000|2022-03-28 12:14:00|34111|34091|34114.5|34094.5|34115.1|34095.1|34110.9|34090.9|34
1648469650000|2022-03-28 12:14:10|34114.4|34094.4|34128.7|34108.7|34132.8|34112.8|34112|34092|31
1648469660000|2022-03-28 12:14:20|34129.5|34109.5|34130.4|34110.4|34132.3|34112.3|34129|34109|24
1648469670000|2022-03-28 12:14:30|34130.5|34110.5|34130.1|34110.1|34130.9|34110.9|34129.9|34109.9|18
1648469680000|2022-03-28 12:14:40|34130.3|34110.3|34130.4|34110.4|34130.6|34110.6|34129.8|34109.8|13
1648469690000|2022-03-28 12:14:50|34130.5|34110.5|34127.7|34107.7|34130.5|34110.5|34125.6|34105.6|23
1648469700000|2022-03-28 12:15:00|34130.5|34110.5|34136|34116|34138.4|34118.4|34129.6|34109.6|33
1648469710000|2022-03-28 12:15:10|34136.1|34116.1|34136|34116|34136.4|34116.4|34134.7|34114.7|21
1648469720000|2022-03-28 12:15:20|34135.3|34115.3|34143.4|34123.4|34144.1|34124.1|34135.3|34115.3|33
1648469730000|2022-03-28 12:15:30|34143.3|34123.3|34153.9|34133.9|34154|34134|34143.3|34123.3|37
1648469740000|2022-03-28 12:15:40|34154.8|34134.8|34150.9|34130.9|34154.8|34134.8|34149.6|34129.6|31
1648469750000|2022-03-28 12:15:50|34150.8|34130.8|34150.6|34130.6|34152.4|34132.4|34148.9|34128.9|29
1648469760000|2022-03-28 12:16:00|34150.8|34130.8|34152.7|34132.7|34152.8|34132.8|34150.2|34130.2|22
1648469770000|2022-03-28 12:16:10|34152.2|34132.2|34150.7|34130.7|34152.2|34132.2|34149.5|34129.5|30
1648469780000|2022-03-28 12:16:20|34150.4|34130.4|34147|34127|34150.6|34130.6|34146.5|34126.5|23
1648469790000|2022-03-28 12:16:30|34148.9|34128.9|34148.6|34128.6|34150.9|34130.9|34146.2|34126.2|33
1648469800000|2022-03-28 12:16:40|34148.1|34128.1|34154|34134|34155|34135|34148.1|34128.1|30
1648469810000|2022-03-28 12:16:50|34153.8|34133.8|34156.3|34136.3|34159.6|34139.6|34152.3|34132.3|25
1648469820000|2022-03-28 12:17:00|34156.7|34136.7|34177.6|34157.6|34183.1|34157.6|34155.7|34133.1|31
1648469830000|2022-03-28 12:17:10|34176.8|34156.8|34169.1|34149.1|34176.8|34156.8|34166.4|34146.4|30
1648469840000|2022-03-28 12:17:20|34169.3|34149.3|34165.9|34145.9|34172.8|34152.8|34163.8|34143.8|32
1648469850000|2022-03-28 12:17:30|34165.5|34145.5|34167.7|34147.7|34167.7|34147.7|34165.4|34145.4|26
1648469860000|2022-03-28 12:17:40|34168.1|34148.1|34168.3|34148.3|34168.4|34148.4|34167.2|34147.2|21
1648469870000|2022-03-28 12:17:50|34168.4|34148.4|34173.3|34153.3|34175.9|34155.9|34168|34148|22
1648469880000|2022-03-28 12:18:00|34172.8|34152.8|34172.9|34152.9|34174.7|34154.7|34169.9|34149.9|35
1648469890000|2022-03-28 12:18:10|34173.2|34153.2|34167.3|34147.3|34174.5|34154.5|34167.3|34147.3|31
1648469900000|2022-03-28 12:18:20|34167|34147|34162.4|34142.4|34167|34147|34161.7|34141.7|33
1648469910000|2022-03-28 12:18:30|34161|34141|34163.7|34143.7|34164.8|34144.8|34160.9|34140.9|25
1648469920000|2022-03-28 12:18:40|34163.5|34143.5|34164.8|34144.8|34165.4|34145.4|34162.8|34142.8|16
1648469930000|2022-03-28 12:18:50|34164.7|34144.7|34160.3|34140.3|34164.7|34144.7|34160.3|34140.3|23
1648469940000|2022-03-28 12:19:00|34160.2|34140.2|34158.9|34138.9|34161.4|34141.4|34158.9|34138.9|24
1648469950000|2022-03-28 12:19:10|34159.1|34139.1|34158.3|34138.3|34163.1|34143.1|34157.8|34137.8|27
1648469960000|2022-03-28 12:19:20|34159.5|34139.5|34159.5|34139.5|34161.5|34141.5|34158.4|34138.4|23
1648469970000|2022-03-28 12:19:30|34159.6|34139.6|34157.8|34137.8|34160.6|34140.6|34157.8|34137.8|23
1648469980000|2022-03-28 12:19:40|34157.9|34137.9|34159.5|34139.5|34161|34141|34156.5|34136.5|26
1648469990000|2022-03-28 12:19:50|34159.3|34139.3|34158.8|34138.8|34159.7|34139.7|34156.6|34136.6|30
1648470000000|2022-03-28 12:20:00|34159.2|34139.2|34165.1|34145.1|34165.1|34145.1|34159.2|34139.2|31
1648470010000|2022-03-28 12:20:10|34164.5|34144.5|34161.2|34141.2|34164.5|34144.5|34161|34141|31
1648470020000|2022-03-28 12:20:20|34161|34141|34160|34140|34161|34141|34157.5|34137.5|35
1648470030000|2022-03-28 12:20:30|34160.5|34140.5|34164.6|34144.6|34164.8|34144.8|34160.2|34140.2|32
1648470040000|2022-03-28 12:20:40|34164.7|34144.7|34170.3|34150.3|34171.2|34151.2|34164.3|34144.3|36
1648470050000|2022-03-28 12:20:50|34169.8|34149.8|34166.5|34146.5|34170.6|34150.6|34166|34146|35
1648470060000|2022-03-28 12:21:00|34166.1|34146.1|34163.8|34143.8|34167.1|34147.1|34159.6|34139.6|39
1648470070000|2022-03-28 12:21:10|34163.2|34143.2|34162.2|34142.2|34164.5|34144.5|34161.7|34141.7|31
1648470080000|2022-03-28 12:21:20|34162.3|34142.3|34162.2|34142.2|34162.5|34142.5|34160.6|34140.6|24
1648470090000|2022-03-28 12:21:30|34161.6|34141.6|34166.6|34146.6|34168|34148|34161.5|34141.5|35
1648470100000|2022-03-28 12:21:40|34166.7|34146.7|34165.8|34145.8|34167.1|34147.1|34163.4|34143.4|26
1648470110000|2022-03-28 12:21:50|34166.1|34146.1|34163.1|34143.1|34166.1|34146.1|34162.3|34142.3|26
1648470120000|2022-03-28 12:22:00|34163.3|34143.3|34166.7|34146.7|34166.7|34146.7|34162.4|34142.4|23
1648470130000|2022-03-28 12:22:10|34165.3|34145.3|34175.6|34155.6|34175.6|34155.6|34165.3|34145.3|36
1648470140000|2022-03-28 12:22:20|34173.6|34153.6|34171.9|34151.9|34174.6|34154.6|34171.3|34151.3|27
1648470150000|2022-03-28 12:22:30|34172.2|34152.2|34173.5|34153.5|34174.1|34154.1|34171.6|34151.6|22
1648470160000|2022-03-28 12:22:40|34174.1|34154.1|34172.7|34152.7|34175|34155|34171.3|34151.3|24
1648470170000|2022-03-28 12:22:50|34171.2|34151.2|34173|34153|34174.8|34154.8|34171.2|34151.2|24
1648470180000|2022-03-28 12:23:00|34173.3|34153.3|34172.3|34152.3|34175.3|34155.3|34172.1|34152.1|23
1648470190000|2022-03-28 12:23:10|34172.8|34152.8|34173.7|34153.7|34173.8|34153.8|34172.7|34152.7|16
1648470200000|2022-03-28 12:23:20|34174|34154|34174.2|34154.2|34177.1|34157.1|34172.4|34152.4|24
1648470210000|2022-03-28 12:23:30|34173.9|34153.9|34175|34155|34177.2|34157.2|34173.1|34153.1|25
1648470220000|2022-03-28 12:23:40|34175.2|34155.2|34174.8|34154.8|34179.3|34159.3|34173.7|34153.7|33
1648470230000|2022-03-28 12:23:50|34175.1|34155.1|34175.5|34155.5|34176.2|34156.2|34173.9|34153.9|27
1648470240000|2022-03-28 12:24:00|34175.6|34155.6|34172.7|34152.7|34177|34157|34172.7|34152.7|28
1648470250000|2022-03-28 12:24:10|34172.5|34152.5|34169.2|34149.2|34174.3|34154.3|34168.7|34148.7|24
1648470260000|2022-03-28 12:24:20|34169.4|34149.4|34168.6|34148.6|34171.4|34151.4|34164.7|34144.7|35
1648470270000|2022-03-28 12:24:30|34169.3|34149.3|34152.9|34132.9|34169.9|34149.9|34150.6|34130.6|37
1648470280000|2022-03-28 12:24:40|34152.8|34132.8|34153.9|34133.9|34155|34135|34152.5|34132.5|30
1648470290000|2022-03-28 12:24:50|34153.7|34133.7|34153.3|34133.3|34154.7|34134.7|34152.2|34132.2|30
1648470300000|2022-03-28 12:25:00|34153.4|34133.4|34148.4|34128.4|34153.6|34133.6|34148.1|34128.1|29
1648470310000|2022-03-28 12:25:10|34148.8|34128.8|34154.3|34134.3|34156|34136|34148.8|34128.8|31
1648470320000|2022-03-28 12:25:20|34154.9|34134.9|34150.2|34130.2|34155.3|34135.3|34150.2|34130.2|25
1648470330000|2022-03-28 12:25:30|34150.4|34130.4|34148.9|34128.9|34153.1|34133.1|34148.7|34128.7|25
1648470340000|2022-03-28 12:25:40|34149.1|34129.1|34148.1|34128.1|34151.2|34131.2|34147.4|34127.4|31
1648470350000|2022-03-28 12:25:50|34148.2|34128.2|34147.8|34127.8|34149|34129|34146.8|34126.8|25
1648470360000|2022-03-28 12:26:00|34150.4|34130.4|34151.5|34131.5|34152.3|34132.3|34149.7|34129.7|24
1648470370000|2022-03-28 12:26:10|34151.7|34131.7|34150.1|34130.1|34152.1|34132.1|34150.1|34130.1|24
1648470380000|2022-03-28 12:26:20|34150.6|34130.6|34151.3|34131.3|34154.3|34134.3|34150|34130|24
1648470390000|2022-03-28 12:26:30|34153.2|34133.2|34155.9|34135.9|34156.8|34136.8|34148.5|34128.5|29
1648470400000|2022-03-28 12:26:40|34155.2|34135.2|34156|34136|34157.1|34137.1|34154.2|34134.2|21
1648470410000|2022-03-28 12:26:50|34156.3|34136.3|34157.3|34137.3|34157.3|34137.3|34155.1|34135.1|21
1648470420000|2022-03-28 12:27:00|34156.1|34136.1|34151.9|34131.9|34156.8|34136.8|34151.9|34131.9|19
1648470430000|2022-03-28 12:27:10|34152.2|34132.2|34152.1|34132.1|34153.1|34133.1|34150.6|34130.6|21
1648470440000|2022-03-28 12:27:20|34152|34132|34149.1|34129.1|34152.9|34132.9|34149.1|34129.1|26
1648470450000|2022-03-28 12:27:30|34149.2|34129.2|34148.4|34128.4|34151|34131|34147.9|34127.9|28
1648470460000|2022-03-28 12:27:40|34148.3|34128.3|34146.2|34126.2|34148.3|34128.3|34143.6|34123.6|29
1648470470000|2022-03-28 12:27:50|34146.8|34126.8|34146.8|34126.8|34147.3|34127.3|34145.7|34125.7|24
1648470480000|2022-03-28 12:28:00|34145.2|34125.2|34144|34124|34145.6|34125.6|34143.7|34123.7|24
1648470490000|2022-03-28 12:28:10|34143.8|34123.8|34143|34123|34144.9|34124.9|34140.4|34120.4|27
1648470500000|2022-03-28 12:28:20|34142.4|34122.4|34144.9|34124.9|34145.5|34125.5|34142.2|34122.2|27
1648470510000|2022-03-28 12:28:30|34144.7|34124.7|34144|34124|34144.7|34124.7|34142.1|34122.1|17
1648470520000|2022-03-28 12:28:40|34143.7|34123.7|34139.3|34119.3|34143.7|34123.7|34139|34119|19
1648470530000|2022-03-28 12:28:50|34139.1|34119.1|34139.3|34119.3|34139.8|34119.8|34138.9|34118.9|12
1648470540000|2022-03-28 12:29:00|34139.8|34119.8|34139.7|34119.7|34139.8|34119.8|34137|34117|18
1648470550000|2022-03-28 12:29:10|34137.2|34117.2|34137.1|34117.1|34140|34120|34135.2|34115.2|18
1648470560000|2022-03-28 12:29:20|34140.7|34120.7|34140.3|34120.3|34141.3|34121.3|34138.6|34118.6|29
1648470570000|2022-03-28 12:29:30|34140.7|34120.7|34138.1|34118.1|34140.7|34120.7|34136.6|34116.6|25
1648470580000|2022-03-28 12:29:40|34138|34118|34147.8|34127.8|34148.2|34128.2|34137.4|34117.4|30
1648470590000|2022-03-28 12:29:50|34147.5|34127.5|34142.5|34122.5|34147.5|34127.5|34142.5|34122.5|26
1648470600000|2022-03-28 12:30:00|34142.3|34122.3|34146.5|34126.5|34147|34127|34142|34122|27
1648470610000|2022-03-28 12:30:10|34146.2|34126.2|34148.3|34128.3|34148.4|34128.4|34144.9|34124.9|29
1648470620000|2022-03-28 12:30:20|34148.7|34128.7|34148.6|34128.6|34148.9|34128.9|34148.1|34128.1|19
1648470630000|2022-03-28 12:30:30|34146|34126|34147.3|34127.3|34147.7|34127.7|34144|34124|28
1648470640000|2022-03-28 12:30:40|34147.1|34127.1|34152.9|34132.9|34155.6|34135.6|34147.1|34127.1|24
1648470650000|2022-03-28 12:30:50|34151.4|34131.4|34153.4|34133.4|34157.7|34137.7|34151.4|34131.4|32
1648470660000|2022-03-28 12:31:00|34152.2|34132.2|34146.1|34126.1|34153.1|34133.1|34146.1|34126.1|32
1648470670000|2022-03-28 12:31:10|34146.8|34126.8|34147.8|34127.8|34148.8|34128.8|34145.9|34125.9|23
1648470680000|2022-03-28 12:31:20|34147.9|34127.9|34146.4|34126.4|34148.3|34128.3|34145.9|34125.9|26
1648470690000|2022-03-28 12:31:30|34146.6|34126.6|34149.6|34129.6|34149.6|34129.6|34146|34126|22
1648470700000|2022-03-28 12:31:40|34150.2|34130.2|34143.9|34123.9|34150.2|34130.2|34142.5|34122.5|21
1648470710000|2022-03-28 12:31:50|34144|34124|34143.6|34123.6|34144.4|34124.4|34142.7|34122.7|22
1648470720000|2022-03-28 12:32:00|34143.4|34123.4|34142.5|34122.5|34143.6|34123.6|34142.1|34122.1|25
1648470730000|2022-03-28 12:32:10|34142.3|34122.3|34141.4|34121.4|34142.3|34122.3|34139.1|34119.1|26
1648470740000|2022-03-28 12:32:20|34144.4|34124.4|34143.3|34123.3|34145.9|34125.9|34141.9|34121.9|35
1648470750000|2022-03-28 12:32:30|34144|34124|34145.7|34125.7|34146.6|34126.6|34144|34124|30
1648470760000|2022-03-28 12:32:40|34146.5|34126.5|34148|34128|34148.1|34128.1|34145.3|34125.3|24
1648470770000|2022-03-28 12:32:50|34150.1|34130.1|34152.5|34132.5|34153|34133|34149.6|34129.6|28
1648470780000|2022-03-28 12:33:00|34151.7|34131.7|34154.9|34134.9|34155.8|34135.8|34151.7|34131.7|29
1648470790000|2022-03-28 12:33:10|34155.1|34135.1|34155.2|34135.2|34156.3|34136.3|34154.5|34134.5|26
1648470800000|2022-03-28 12:33:20|34155.9|34135.9|34154.6|34134.6|34156.2|34136.2|34154.3|34134.3|21
1648470810000|2022-03-28 12:33:30|34153.9|34133.9|34153.2|34133.2|34154.3|34134.3|34151.2|34131.2|27
1648470820000|2022-03-28 12:33:40|34153.1|34133.1|34153.7|34133.7|34153.8|34133.8|34152.6|34132.6|24
1648470830000|2022-03-28 12:33:50|34154.3|34134.3|34156|34136|34158.9|34138.9|34153.8|34133.8|25
1648470840000|2022-03-28 12:34:00|34156.1|34136.1|34155.1|34135.1|34157.1|34137.1|34152.2|34132.2|24
1648470850000|2022-03-28 12:34:10|34157.3|34137.3|34158.4|34138.4|34158.7|34138.7|34156.2|34136.2|29
1648470860000|2022-03-28 12:34:20|34158.3|34138.3|34159|34139|34159.2|34139.2|34156.9|34136.9|22
1648470870000|2022-03-28 12:34:30|34158.9|34138.9|34159.3|34139.3|34159.4|34139.4|34158.6|34138.6|17
1648470880000|2022-03-28 12:34:40|34159.4|34139.4|34160.7|34140.7|34166.5|34146.5|34159.3|34139.3|24
1648470890000|2022-03-28 12:34:50|34160.5|34140.5|34161.4|34141.4|34163.5|34143.5|34160.5|34140.5|25
1648470900000|2022-03-28 12:35:00|34161.2|34141.2|34161.3|34141.3|34165.7|34145.7|34158.6|34138.6|39
1648470910000|2022-03-28 12:35:10|34161.5|34141.5|34163.3|34143.3|34165|34145|34159.9|34139.9|35
1648470920000|2022-03-28 12:35:20|34162.8|34142.8|34156.7|34136.7|34163.8|34143.8|34156.7|34136.7|34
1648470930000|2022-03-28 12:35:30|34155|34135|34155.6|34135.6|34156.8|34136.8|34153.6|34133.6|32
1648470940000|2022-03-28 12:35:40|34155.9|34135.9|34152.1|34132.1|34156.3|34136.3|34152.1|34132.1|30
1648470950000|2022-03-28 12:35:50|34152|34132|34152.1|34132.1|34153.1|34133.1|34151.6|34131.6|25
1648470960000|2022-03-28 12:36:00|34153.3|34133.3|34158.1|34138.1|34158.1|34138.1|34153.1|34133.1|36
1648470970000|2022-03-28 12:36:10|34158.3|34138.3|34158.4|34138.4|34160.7|34140.7|34157.6|34137.6|28
1648470980000|2022-03-28 12:36:20|34158.8|34138.8|34161.1|34141.1|34161.1|34141.1|34158|34138|22
1648470990000|2022-03-28 12:36:30|34161.5|34141.5|34161.5|34141.5|34164|34144|34160.6|34140.6|22
1648471000000|2022-03-28 12:36:40|34161.9|34141.9|34166.3|34146.3|34166.7|34146.7|34161.2|34141.2|24
1648471010000|2022-03-28 12:36:50|34166.5|34146.5|34177.3|34157.3|34180.8|34160.8|34166.5|34146.5|28
1648471020000|2022-03-28 12:37:00|34178|34158|34178.5|34158.5|34183|34163|34176.6|34156.6|26
1648471030000|2022-03-28 12:37:10|34179.8|34159.8|34186.2|34166.2|34186.7|34166.7|34178.2|34158.2|31
1648471040000|2022-03-28 12:37:20|34186.1|34166.1|34187.3|34167.3|34187.9|34167.9|34183.3|34163.3|27
1648471050000|2022-03-28 12:37:30|34187.7|34167.7|34184.4|34164.4|34191.1|34171.1|34184.4|34164.4|24
1648471060000|2022-03-28 12:37:40|34184.3|34164.3|34188.9|34168.9|34192.5|34172.5|34184.3|34164.3|31
1648471070000|2022-03-28 12:37:50|34189.8|34169.8|34190.7|34170.7|34194.4|34174.4|34188.6|34168.6|32
1648471080000|2022-03-28 12:38:00|34190.5|34170.5|34190.2|34170.2|34191.6|34171.6|34187.2|34167.2|33
1648471090000|2022-03-28 12:38:10|34190.6|34170.6|34188.1|34168.1|34190.6|34170.6|34187.8|34167.8|30
1648471100000|2022-03-28 12:38:20|34188.5|34168.5|34188.5|34168.5|34192.3|34172.3|34186.2|34166.2|31
1648471110000|2022-03-28 12:38:30|34189.5|34169.5|34189.9|34169.9|34190.9|34170.9|34188.1|34168.1|27
1648471120000|2022-03-28 12:38:40|34189.6|34169.6|34196.6|34176.6|34197.9|34177.9|34188.7|34168.7|24
1648471130000|2022-03-28 12:38:50|34196.8|34176.8|34196.1|34176.1|34198.9|34178.9|34196|34176|28
1648471140000|2022-03-28 12:39:00|34195.6|34175.6|34196.9|34176.9|34197.1|34177.1|34195.5|34175.5|30
1648471150000|2022-03-28 12:39:10|34197.3|34177.3|34201.6|34181.6|34203.4|34183.4|34197.3|34177.3|26
1648471160000|2022-03-28 12:39:20|34202.5|34182.5|34200.1|34180.1|34202.9|34182.9|34199.2|34179.2|30
1648471170000|2022-03-28 12:39:30|34200.9|34180.9|34203.4|34183.4|34204|34184|34199.8|34179.8|23
1648471180000|2022-03-28 12:39:40|34203.5|34183.5|34204|34184|34227.8|34185.3|34200.8|34155.8|31
1648471190000|2022-03-28 12:39:50|34201.2|34181.2|34207.6|34187.6|34208.9|34188.9|34201.2|34181.2|31
1648471200000|2022-03-28 12:40:00|34206.8|34186.8|34206.8|34186.8|34207.2|34187.2|34206.5|34186.5|22
1648471210000|2022-03-28 12:40:10|34206.9|34186.9|34211.2|34191.2|34232|34191.4|34206.9|34164.3|27
1648471220000|2022-03-28 12:40:20|34210.9|34190.9|34209.3|34189.3|34211.4|34191.4|34207.6|34187.6|29
1648471230000|2022-03-28 12:40:30|34209.2|34189.2|34212.4|34192.4|34212.4|34192.4|34209.2|34189.2|26
1648471240000|2022-03-28 12:40:40|34212.2|34192.2|34218.1|34198.1|34220.4|34200.4|34211.3|34191.3|31
1648471250000|2022-03-28 12:40:50|34218|34198|34219.4|34199.4|34219.9|34199.9|34216.6|34196.6|29
1648471260000|2022-03-28 12:41:00|34219|34199|34227.7|34207.7|34243.8|34207.8|34216.9|34174.3|33
1648471270000|2022-03-28 12:41:10|34229|34209|34229.2|34209.2|34231.7|34211.7|34225.4|34205.4|32
1648471280000|2022-03-28 12:41:20|34226.2|34206.2|34227.4|34207.4|34228.7|34208.7|34225.7|34205.7|35
1648471290000|2022-03-28 12:41:30|34226.9|34206.9|34229|34209|34229.1|34209.1|34225.2|34205.2|27
1648471300000|2022-03-28 12:41:40|34229.3|34209.3|34229.6|34209.6|34230.6|34210.6|34228.3|34208.3|27
1648471310000|2022-03-28 12:41:50|34229.3|34209.3|34227|34207|34233.5|34213.5|34226.4|34206.4|35
1648471320000|2022-03-28 12:42:00|34231.1|34211.1|34231.7|34211.7|34232.5|34212.5|34227.1|34207.1|36
1648471330000|2022-03-28 12:42:10|34230.1|34210.1|34231.4|34211.4|34232.6|34212.6|34228.7|34208.7|32
1648471340000|2022-03-28 12:42:20|34239.9|34219.9|34234.6|34214.6|34257.5|34219.9|34233.7|34189.9|31
1648471350000|2022-03-28 12:42:30|34236.4|34216.4|34239.7|34219.7|34239.7|34219.7|34234.2|34214.2|31
1648471360000|2022-03-28 12:42:40|34238.7|34218.7|34241|34221|34242.8|34222.8|34238.4|34218.4|32
1648471370000|2022-03-28 12:42:50|34241.1|34221.1|34241|34221|34242.8|34222.8|34240.6|34220.6|30
1648471380000|2022-03-28 12:43:00|34240.6|34220.6|34241.2|34221.2|34241.8|34221.8|34239.7|34219.7|28
1648471390000|2022-03-28 12:43:10|34241.8|34221.8|34239.4|34219.4|34241.8|34221.8|34235.6|34215.6|34
1648471400000|2022-03-28 12:43:20|34239.6|34219.6|34242.5|34222.5|34242.6|34222.6|34238.3|34218.3|31
1648471410000|2022-03-28 12:43:30|34242.4|34222.4|34240.6|34220.6|34242.7|34222.7|34240.5|34220.5|27
1648471420000|2022-03-28 12:43:40|34240.7|34220.7|34241|34221|34241.2|34221.2|34239.7|34219.7|23
1648471430000|2022-03-28 12:43:50|34240|34220|34238.6|34218.6|34240.5|34220.5|34237.4|34217.4|27
1648471440000|2022-03-28 12:44:00|34238.4|34218.4|34234.5|34214.5|34238.5|34218.5|34234.2|34214.2|32
1648471450000|2022-03-28 12:44:10|34234.7|34214.7|34240.1|34220.1|34240.1|34220.1|34233.9|34213.9|27
1648471460000|2022-03-28 12:44:20|34240.3|34220.3|34238.3|34218.3|34240.5|34220.5|34237.2|34217.2|26
1648471470000|2022-03-28 12:44:30|34238.2|34218.2|34238.1|34218.1|34239.6|34219.6|34237.2|34217.2|27
1648471480000|2022-03-28 12:44:40|34238.2|34218.2|34241.2|34221.2|34241.7|34221.7|34237.8|34217.8|22
1648471490000|2022-03-28 12:44:50|34241.6|34221.6|34225.2|34205.2|34241.6|34221.6|34224.8|34204.8|31
1648471500000|2022-03-28 12:45:00|34225.3|34205.3|34223.8|34203.8|34225.3|34205.3|34220.3|34200.3|35
1648471510000|2022-03-28 12:45:10|34224.5|34204.5|34221|34201|34224.8|34204.8|34221|34201|30
1648471520000|2022-03-28 12:45:20|34220.9|34200.9|34214.9|34194.9|34221|34201|34213.3|34193.3|35
1648471530000|2022-03-28 12:45:30|34214.7|34194.7|34216.7|34196.7|34220.7|34200.7|34214.7|34194.7|31
1648471540000|2022-03-28 12:45:40|34216.8|34196.8|34215.8|34195.8|34218.6|34198.6|34214.8|34194.8|34
1648471550000|2022-03-28 12:45:50|34216.2|34196.2|34215.4|34195.4|34216.5|34196.5|34214.8|34194.8|24
1648471560000|2022-03-28 12:46:00|34215.2|34195.2|34209.4|34189.4|34216.8|34196.8|34209.4|34189.4|31
1648471570000|2022-03-28 12:46:10|34211.2|34191.2|34207.9|34187.9|34212.8|34192.8|34207.5|34187.5|27
1648471580000|2022-03-28 12:46:20|34207.5|34187.5|34208.7|34188.7|34208.9|34188.9|34206|34186|32
1648471590000|2022-03-28 12:46:30|34207.5|34187.5|34212.9|34192.9|34213.6|34193.6|34205.9|34185.9|29
1648471600000|2022-03-28 12:46:40|34212.2|34192.2|34207.8|34187.8|34212.7|34192.7|34207.8|34187.8|32
1648471610000|2022-03-28 12:46:50|34208.1|34188.1|34212.6|34192.6|34213|34193|34207.7|34187.7|31
1648471620000|2022-03-28 12:47:00|34212|34192|34214.4|34194.4|34215.2|34195.2|34211.6|34191.6|28
1648471630000|2022-03-28 12:47:10|34214.3|34194.3|34216|34196|34216|34196|34211.9|34191.9|27
1648471640000|2022-03-28 12:47:20|34215.1|34195.1|34211|34191|34215.1|34195.1|34209.9|34189.9|35
1648471650000|2022-03-28 12:47:30|34210.6|34190.6|34209.5|34189.5|34211.2|34191.2|34209.2|34189.2|27
1648471660000|2022-03-28 12:47:40|34209.2|34189.2|34206.4|34186.4|34209.2|34189.2|34206|34186|29
1648471670000|2022-03-28 12:47:50|34206.2|34186.2|34212.2|34192.2|34212.2|34192.2|34206.2|34186.2|30
1648471680000|2022-03-28 12:48:00|34213|34193|34215.4|34195.4|34216.4|34196.4|34211.7|34191.7|28
1648471690000|2022-03-28 12:48:10|34215.1|34195.1|34218.4|34198.4|34218.8|34198.8|34215.1|34195.1|29
1648471700000|2022-03-28 12:48:20|34218.3|34198.3|34213.4|34193.4|34222.5|34202.5|34210|34190|23
1648471710000|2022-03-28 12:48:30|34214.1|34194.1|34213.4|34193.4|34215.4|34195.4|34211.4|34191.4|29
1648471720000|2022-03-28 12:48:40|34213|34193|34210.4|34190.4|34213|34193|34208.3|34188.3|27
1648471730000|2022-03-28 12:48:50|34209.1|34189.1|34210.7|34190.7|34211.1|34191.1|34208.5|34188.5|25
1648471740000|2022-03-28 12:49:00|34213.8|34193.8|34208.4|34188.4|34213.9|34193.9|34202.4|34182.4|33
1648471750000|2022-03-28 12:49:10|34209.7|34189.7|34209.1|34189.1|34210.2|34190.2|34204.9|34184.9|32
1648471760000|2022-03-28 12:49:20|34208.6|34188.6|34206.9|34186.9|34211.3|34191.3|34206.6|34186.6|30
1648471770000|2022-03-28 12:49:30|34207.8|34187.8|34207.3|34187.3|34211.6|34191.6|34207.3|34187.3|33
1648471780000|2022-03-28 12:49:40|34207.4|34187.4|34205.7|34185.7|34207.5|34187.5|34203.6|34183.6|31
1648471790000|2022-03-28 12:49:50|34205.3|34185.3|34204.5|34184.5|34209.5|34189.5|34204.2|34184.2|29
1648471800000|2022-03-28 12:50:00|34204.9|34184.9|34202|34182|34204.9|34184.9|34201.8|34181.8|27
1648471810000|2022-03-28 12:50:10|34202.2|34182.2|34204.1|34184.1|34205.5|34185.5|34202.2|34182.2|24
1648471820000|2022-03-28 12:50:20|34203.8|34183.8|34203.1|34183.1|34208.4|34188.4|34203.1|34183.1|25
1648471830000|2022-03-28 12:50:30|34203.3|34183.3|34206.9|34186.9|34207.4|34187.4|34202.7|34182.7|23
1648471840000|2022-03-28 12:50:40|34206.5|34186.5|34204.1|34184.1|34207.5|34187.5|34203.9|34183.9|25
1648471850000|2022-03-28 12:50:50|34207.3|34187.3|34206.4|34186.4|34207.3|34187.3|34204.3|34184.3|27
1648471860000|2022-03-28 12:51:00|34205.6|34185.6|34204.2|34184.2|34206.3|34186.3|34204.2|34184.2|23
1648471870000|2022-03-28 12:51:10|34204.3|34184.3|34211.5|34191.5|34211.5|34191.5|34204.3|34184.3|26
1648471880000|2022-03-28 12:51:20|34209.6|34189.6|34213|34193|34214.4|34194.4|34209.6|34189.6|27
1648471890000|2022-03-28 12:51:30|34213.4|34193.4|34210.7|34190.7|34213.6|34193.6|34209.7|34189.7|34
1648471900000|2022-03-28 12:51:40|34210.1|34190.1|34209.5|34189.5|34211.3|34191.3|34207.8|34187.8|30
1648471910000|2022-03-28 12:51:50|34209.7|34189.7|34209.4|34189.4|34211|34191|34207|34187|25
1648471920000|2022-03-28 12:52:00|34209.2|34189.2|34210.3|34190.3|34212.3|34192.3|34208.1|34188.1|37
1648471930000|2022-03-28 12:52:10|34208.5|34188.5|34211.7|34191.7|34211.7|34191.7|34208.4|34188.4|29
1648471940000|2022-03-28 12:52:20|34211.9|34191.9|34209.4|34189.4|34211.9|34191.9|34209.2|34189.2|16
1648471950000|2022-03-28 12:52:30|34209.3|34189.3|34206.4|34186.4|34210.8|34190.8|34204.1|34184.1|30
1648471960000|2022-03-28 12:52:40|34206.5|34186.5|34212.1|34192.1|34213.9|34193.9|34205.4|34185.4|32
1648471970000|2022-03-28 12:52:50|34210.9|34190.9|34213.6|34193.6|34216.5|34196.5|34210.9|34190.9|28
1648471980000|2022-03-28 12:53:00|34213.1|34193.1|34212.4|34192.4|34215.5|34195.5|34209|34189|35
1648471990000|2022-03-28 12:53:10|34211.9|34191.9|34208.3|34188.3|34211.9|34191.9|34206.6|34186.6|35
1648472000000|2022-03-28 12:53:20|34207.9|34187.9|34208.8|34188.8|34210.6|34190.6|34207.7|34187.7|22
1648472010000|2022-03-28 12:53:30|34210.2|34190.2|34208.3|34188.3|34211|34191|34207.6|34187.6|22
1648472020000|2022-03-28 12:53:40|34207.6|34187.6|34207.3|34187.3|34211|34191|34204.1|34184.1|16
1648472030000|2022-03-28 12:53:50|34205.5|34185.5|34204.4|34184.4|34207.6|34187.6|34202.9|34182.9|35
1648472040000|2022-03-28 12:54:00|34204.5|34184.5|34206.7|34186.7|34207.3|34187.3|34204.1|34184.1|24
1648472050000|2022-03-28 12:54:10|34206.1|34186.1|34208.6|34188.6|34209.8|34189.8|34206|34186|24
1648472060000|2022-03-28 12:54:20|34206.7|34186.7|34204.5|34184.5|34208|34188|34203.2|34183.2|26
1648472070000|2022-03-28 12:54:30|34204.3|34184.3|34204.4|34184.4|34205.5|34185.5|34202.6|34182.6|24
1648472080000|2022-03-28 12:54:40|34205.1|34185.1|34204.1|34184.1|34205.4|34185.4|34203.7|34183.7|12
1648472090000|2022-03-28 12:54:50|34204.5|34184.5|34204.8|34184.8|34207|34187|34203.6|34183.6|14
1648472100000|2022-03-28 12:55:00|34204.1|34184.1|34198.4|34178.4|34206.7|34186.7|34198.4|34178.4|32
1648472110000|2022-03-28 12:55:10|34198.5|34178.5|34203.3|34183.3|34204|34184|34198.5|34178.5|32
1648472120000|2022-03-28 12:55:20|34204.5|34184.5|34204.4|34184.4|34206.6|34186.6|34201.9|34181.9|36
1648472130000|2022-03-28 12:55:30|34204.5|34184.5|34201.8|34181.8|34205.4|34185.4|34201.5|34181.5|27
1648472140000|2022-03-28 12:55:40|34202.3|34182.3|34198.6|34178.6|34202.8|34182.8|34197.8|34177.8|27
1648472150000|2022-03-28 12:55:50|34198.4|34178.4|34201.4|34181.4|34202|34182|34197.8|34177.8|28
1648472160000|2022-03-28 12:56:00|34202.6|34182.6|34202.4|34182.4|34203.1|34183.1|34198.9|34178.9|30
1648472170000|2022-03-28 12:56:10|34202.6|34182.6|34203|34183|34203.4|34183.4|34200.5|34180.5|28
1648472180000|2022-03-28 12:56:20|34202.9|34182.9|34200.7|34180.7|34202.9|34182.9|34200.2|34180.2|26
1648472190000|2022-03-28 12:56:30|34199.9|34179.9|34201.2|34181.2|34201.2|34181.2|34198.6|34178.6|32
1648472200000|2022-03-28 12:56:40|34201.4|34181.4|34199.1|34179.1|34201.9|34181.9|34198.7|34178.7|22
1648472210000|2022-03-28 12:56:50|34199.4|34179.4|34201.5|34181.5|34203.2|34183.2|34198.7|34178.7|32
1648472220000|2022-03-28 12:57:00|34201.8|34181.8|34200.9|34180.9|34201.9|34181.9|34200.5|34180.5|21
1648472230000|2022-03-28 12:57:10|34201.3|34181.3|34204.9|34184.9|34204.9|34184.9|34200|34180|24
1648472240000|2022-03-28 12:57:20|34203.6|34183.6|34206.3|34186.3|34206.3|34186.3|34202.9|34182.9|24
1648472250000|2022-03-28 12:57:30|34205.7|34185.7|34205.2|34185.2|34205.7|34185.7|34204.4|34184.4|22
1648472260000|2022-03-28 12:57:40|34205.1|34185.1|34205.2|34185.2|34207|34187|34204.8|34184.8|22
1648472270000|2022-03-28 12:57:50|34208.8|34188.8|34209.2|34189.2|34210.8|34190.8|34205.1|34185.1|32
1648472280000|2022-03-28 12:58:00|34209.6|34189.6|34212|34192|34214|34194|34207.6|34187.6|32
1648472290000|2022-03-28 12:58:10|34211.4|34191.4|34215.5|34195.5|34218.2|34198.2|34211|34191|33
1648472300000|2022-03-28 12:58:20|34216.4|34196.4|34215.3|34195.3|34216.4|34196.4|34213.2|34193.2|24
1648472310000|2022-03-28 12:58:30|34214.8|34194.8|34213.9|34193.9|34217.9|34197.9|34213.9|34193.9|23
1648472320000|2022-03-28 12:58:40|34214.3|34194.3|34215.8|34195.8|34216.2|34196.2|34213.9|34193.9|23
1648472330000|2022-03-28 12:58:50|34216.2|34196.2|34218.1|34198.1|34218.4|34198.4|34215.8|34195.8|17
1648472340000|2022-03-28 12:59:00|34218.4|34198.4|34217.4|34197.4|34219.6|34199.6|34215|34195|25
1648472350000|2022-03-28 12:59:10|34216.4|34196.4|34213.7|34193.7|34216.4|34196.4|34212.2|34192.2|27
1648472360000|2022-03-28 12:59:20|34212.9|34192.9|34215.2|34195.2|34216.3|34196.3|34212.8|34192.8|27
1648472370000|2022-03-28 12:59:30|34215.1|34195.1|34214.6|34194.6|34215.6|34195.6|34209.9|34189.9|28
1648472380000|2022-03-28 12:59:40|34215.1|34195.1|34212.1|34192.1|34216.3|34196.3|34211.3|34191.3|37
1648472390000|2022-03-28 12:59:50|34212.3|34192.3|34209.1|34189.1|34212.6|34192.6|34209.1|34189.1|26
1648472400000|2022-03-28 13:00:00|34209.8|34189.8|34211|34191|34216.5|34196.5|34209.7|34189.7|36
1648472410000|2022-03-28 13:00:10|34212.1|34192.1|34207.5|34187.5|34213.9|34193.9|34207.4|34187.4|37
1648472420000|2022-03-28 13:00:20|34207.9|34187.9|34204.8|34184.8|34208.2|34188.2|34204.8|34184.8|35
1648472430000|2022-03-28 13:00:30|34205|34185|34206.9|34186.9|34207.7|34187.7|34204.3|34184.3|33
1648472440000|2022-03-28 13:00:40|34206.7|34186.7|34200.8|34180.8|34206.7|34186.7|34198.1|34178.1|34
1648472450000|2022-03-28 13:00:50|34202|34182|34200.3|34180.3|34205.4|34185.4|34199.1|34179.1|35
1648472460000|2022-03-28 13:01:00|34200.8|34180.8|34201.1|34181.1|34203.1|34183.1|34197.3|34177.3|37
1648472470000|2022-03-28 13:01:10|34202|34182|34198.8|34178.8|34202|34182|34197.5|34177.5|31
1648472480000|2022-03-28 13:01:20|34199.9|34179.9|34199|34179|34200.6|34180.6|34197.8|34177.8|24
1648472490000|2022-03-28 13:01:30|34198.7|34178.7|34188.6|34168.6|34199.2|34179.2|34188.5|34168.5|26
1648472500000|2022-03-28 13:01:40|34189.7|34169.7|34183.2|34163.2|34189.7|34169.7|34178.9|34158.9|35
1648472510000|2022-03-28 13:01:50|34183.4|34163.4|34185.3|34165.3|34185.3|34165.3|34182.7|34162.7|30
1648472520000|2022-03-28 13:02:00|34185.2|34165.2|34191.5|34171.5|34191.5|34171.5|34184.9|34164.9|29
1648472530000|2022-03-28 13:02:10|34190.6|34170.6|34187|34167|34191.4|34171.4|34184.8|34164.8|30
1648472540000|2022-03-28 13:02:20|34186.8|34166.8|34185.2|34165.2|34187.8|34167.8|34184.1|34164.1|28
1648472550000|2022-03-28 13:02:30|34185.4|34165.4|34185.6|34165.6|34186.1|34166.1|34184.2|34164.2|23
1648472560000|2022-03-28 13:02:40|34185.5|34165.5|34184|34164|34185.5|34165.5|34182.5|34162.5|28
1648472570000|2022-03-28 13:02:50|34182.6|34162.6|34187|34167|34187.9|34167.9|34182.6|34162.6|32
1648472580000|2022-03-28 13:03:00|34188.8|34168.8|34192.4|34172.4|34192.8|34172.8|34185.8|34165.8|33
1648472590000|2022-03-28 13:03:10|34192.1|34172.1|34193.9|34173.9|34193.9|34173.9|34189.9|34169.9|30
1648472600000|2022-03-28 13:03:20|34194.1|34174.1|34193.5|34173.5|34194.2|34174.2|34191.5|34171.5|22
1648472610000|2022-03-28 13:03:30|34193.3|34173.3|34193.7|34173.7|34194.5|34174.5|34187.3|34167.3|28
1648472620000|2022-03-28 13:03:40|34193.8|34173.8|34190.7|34170.7|34193.8|34173.8|34190.7|34170.7|31
1648472630000|2022-03-28 13:03:50|34190.5|34170.5|34189.4|34169.4|34192.5|34172.5|34188.7|34168.7|31
1648472640000|2022-03-28 13:04:00|34189.7|34169.7|34188.9|34168.9|34190.4|34170.4|34187.8|34167.8|19
1648472650000|2022-03-28 13:04:10|34189.1|34169.1|34192.2|34172.2|34192.4|34172.4|34188|34168|22
1648472660000|2022-03-28 13:04:20|34192.5|34172.5|34192.2|34172.2|34194.7|34174.7|34191.8|34171.8|26
1648472670000|2022-03-28 13:04:30|34191.9|34171.9|34195.3|34175.3|34195.9|34175.9|34190.6|34170.6|27
1648472680000|2022-03-28 13:04:40|34195.2|34175.2|34195.3|34175.3|34196|34176|34193.3|34173.3|15
1648472690000|2022-03-28 13:04:50|34195.5|34175.5|34193.6|34173.6|34195.5|34175.5|34192.9|34172.9|19
1648472700000|2022-03-28 13:05:00|34194|34174|34194.9|34174.9|34194.9|34174.9|34190.3|34170.3|23
1648472710000|2022-03-28 13:05:10|34196.4|34176.4|34191.1|34171.1|34197|34177|34187.5|34167.5|34
1648472720000|2022-03-28 13:05:20|34190.9|34170.9|34190.8|34170.8|34191.3|34171.3|34190|34170|21
1648472730000|2022-03-28 13:05:30|34190.9|34170.9|34192.4|34172.4|34197.3|34177.3|34190.9|34170.9|25
1648472740000|2022-03-28 13:05:40|34193.6|34173.6|34194.2|34174.2|34194.7|34174.7|34192.2|34172.2|24
1648472750000|2022-03-28 13:05:50|34193.8|34173.8|34194.5|34174.5|34194.7|34174.7|34193.5|34173.5|20
1648472760000|2022-03-28 13:06:00|34194.3|34174.3|34192.3|34172.3|34194.3|34174.3|34191.6|34171.6|26
1648472770000|2022-03-28 13:06:10|34192.8|34172.8|34191.2|34171.2|34194.3|34174.3|34191.2|34171.2|27
1648472780000|2022-03-28 13:06:20|34191.1|34171.1|34196|34176|34196|34176|34190.9|34170.9|33
1648472790000|2022-03-28 13:06:30|34195.3|34175.3|34192.9|34172.9|34195.3|34175.3|34192.4|34172.4|23
1648472800000|2022-03-28 13:06:40|34193.9|34173.9|34196.6|34176.6|34196.6|34176.6|34191.5|34171.5|23
1648472810000|2022-03-28 13:06:50|34196.4|34176.4|34199.6|34179.6|34200.6|34180.6|34196|34176|24
1648472820000|2022-03-28 13:07:00|34200|34180|34201.6|34181.6|34202.8|34182.8|34200|34180|27
1648472830000|2022-03-28 13:07:10|34201.2|34181.2|34201.3|34181.3|34201.4|34181.4|34196.4|34176.4|31
1648472840000|2022-03-28 13:07:20|34201.6|34181.6|34199.5|34179.5|34201.6|34181.6|34197.7|34177.7|30
1648472850000|2022-03-28 13:07:30|34199.9|34179.9|34198.8|34178.8|34200.5|34180.5|34198.5|34178.5|19
1648472860000|2022-03-28 13:07:40|34198.9|34178.9|34199.8|34179.8|34202.3|34182.3|34198.2|34178.2|30
1648472870000|2022-03-28 13:07:50|34199.5|34179.5|34201.2|34181.2|34201.9|34181.9|34199.2|34179.2|27
1648472880000|2022-03-28 13:08:00|34201.3|34181.3|34200|34180|34201.6|34181.6|34198|34178|25
1648472890000|2022-03-28 13:08:10|34200.1|34180.1|34200.9|34180.9|34201|34181|34199.1|34179.1|20
1648472900000|2022-03-28 13:08:20|34200.6|34180.6|34201.4|34181.4|34201.4|34181.4|34197.8|34177.8|18
1648472910000|2022-03-28 13:08:30|34201.7|34181.7|34204.4|34184.4|34204.4|34184.4|34200.2|34180.2|31
1648472920000|2022-03-28 13:08:40|34202|34182|34204.7|34184.7|34207.2|34187.2|34202|34182|28
1648472930000|2022-03-28 13:08:50|34204.6|34184.6|34206.3|34186.3|34206.3|34186.3|34202.2|34182.2|26
1648472940000|2022-03-28 13:09:00|34207.3|34187.3|34208.9|34188.9|34208.9|34188.9|34205.9|34185.9|28
1648472950000|2022-03-28 13:09:10|34207.7|34187.7|34207.2|34187.2|34210.3|34190.3|34206.6|34186.6|31
1648472960000|2022-03-28 13:09:20|34206.2|34186.2|34205.8|34185.8|34207.9|34187.9|34204|34184|36
1648472970000|2022-03-28 13:09:30|34205.7|34185.7|34199.2|34179.2|34205.7|34185.7|34198.4|34178.4|34
1648472980000|2022-03-28 13:09:40|34199.1|34179.1|34199.1|34179.1|34205.4|34185.4|34198.3|34178.3|37
1648472990000|2022-03-28 13:09:50|34199|34179|34200.1|34180.1|34200.9|34180.9|34193.9|34173.9|34
1648473000000|2022-03-28 13:10:00|34199.5|34179.5|34202.3|34182.3|34205.9|34185.9|34199.5|34179.5|34
1648473010000|2022-03-28 13:10:10|34202.4|34182.4|34201.5|34181.5|34202.9|34182.9|34200.9|34180.9|23
1648473020000|2022-03-28 13:10:20|34201.7|34181.7|34210.8|34190.8|34210.8|34190.8|34200.9|34180.9|28
1648473030000|2022-03-28 13:10:30|34209.7|34189.7|34209|34189|34212.8|34192.8|34207.9|34187.9|38
1648473040000|2022-03-28 13:10:40|34209.2|34189.2|34209.4|34189.4|34210.9|34190.9|34208.3|34188.3|37
1648473050000|2022-03-28 13:10:50|34209.3|34189.3|34214.7|34194.7|34215.7|34195.7|34208.3|34188.3|33
1648473060000|2022-03-28 13:11:00|34214.9|34194.9|34216.1|34196.1|34216.8|34196.8|34211.9|34191.9|34
1648473070000|2022-03-28 13:11:10|34216.4|34196.4|34217.2|34197.2|34217.4|34197.4|34215.6|34195.6|35
1648473080000|2022-03-28 13:11:20|34217.5|34197.5|34217.6|34197.6|34218.1|34198.1|34216.6|34196.6|29
1648473090000|2022-03-28 13:11:30|34217.5|34197.5|34216.7|34196.7|34217.7|34197.7|34214.6|34194.6|23
1648473100000|2022-03-28 13:11:40|34215.6|34195.6|34217.7|34197.7|34217.7|34197.7|34212.5|34192.5|26
1648473110000|2022-03-28 13:11:50|34217.8|34197.8|34216.7|34196.7|34219.2|34199.2|34216|34196|24
1648473120000|2022-03-28 13:12:00|34217|34197|34217.9|34197.9|34218.2|34198.2|34214.7|34194.7|30
1648473130000|2022-03-28 13:12:10|34217.7|34197.7|34218.2|34198.2|34218.2|34198.2|34216.2|34196.2|28
1648473140000|2022-03-28 13:12:20|34217.4|34197.4|34216.1|34196.1|34218.1|34198.1|34215|34195|20
1648473150000|2022-03-28 13:12:30|34215.4|34195.4|34217.1|34197.1|34220.6|34200.6|34215.3|34195.3|27
1648473160000|2022-03-28 13:12:40|34217|34197|34219|34199|34219.5|34199.5|34216.5|34196.5|26
1648473170000|2022-03-28 13:12:50|34219.2|34199.2|34216.1|34196.1|34219.7|34199.7|34212.3|34192.3|30
1648473180000|2022-03-28 13:13:00|34210.9|34190.9|34220.3|34200.3|34220.8|34200.8|34209|34189|31
1648473190000|2022-03-28 13:13:10|34220|34200|34217.2|34197.2|34220.3|34200.3|34217|34197|30
1648473200000|2022-03-28 13:13:20|34218.2|34198.2|34218.8|34198.8|34219.6|34199.6|34218|34198|22
1648473210000|2022-03-28 13:13:30|34218.9|34198.9|34222.1|34202.1|34222.5|34202.5|34218.7|34198.7|22
1648473220000|2022-03-28 13:13:40|34222.4|34202.4|34223.9|34203.9|34223.9|34203.9|34221.7|34201.7|25
1648473230000|2022-03-28 13:13:50|34223.7|34203.7|34222.7|34202.7|34224.6|34204.6|34222.6|34202.6|19
1648473240000|2022-03-28 13:14:00|34222|34202|34219|34199|34223.1|34203.1|34218.9|34198.9|29
1648473250000|2022-03-28 13:14:10|34221.4|34201.4|34219|34199|34222.4|34202.4|34217.4|34197.4|28
1648473260000|2022-03-28 13:14:20|34218.6|34198.6|34222|34202|34222|34202|34214.5|34194.5|33
1648473270000|2022-03-28 13:14:30|34220|34200|34222.2|34202.2|34222.8|34202.8|34219.6|34199.6|27
1648473280000|2022-03-28 13:14:40|34221.9|34201.9|34221.4|34201.4|34222.8|34202.8|34221.1|34201.1|19
1648473290000|2022-03-28 13:14:50|34221.6|34201.6|34221.4|34201.4|34222.7|34202.7|34221.4|34201.4|23
1648473300000|2022-03-28 13:15:00|34221.5|34201.5|34217.2|34197.2|34221.6|34201.6|34217.2|34197.2|26
1648473310000|2022-03-28 13:15:10|34217.3|34197.3|34216.6|34196.6|34217.6|34197.6|34215.2|34195.2|22
1648473320000|2022-03-28 13:15:20|34216.5|34196.5|34218|34198|34218.4|34198.4|34214.7|34194.7|26
1648473330000|2022-03-28 13:15:30|34217.8|34197.8|34217.1|34197.1|34217.8|34197.8|34214.2|34194.2|27
1648473340000|2022-03-28 13:15:40|34216.1|34196.1|34214.9|34194.9|34216.6|34196.6|34214.1|34194.1|32
1648473350000|2022-03-28 13:15:50|34214.5|34194.5|34213.7|34193.7|34215.1|34195.1|34212.2|34192.2|34
1648473360000|2022-03-28 13:16:00|34214.1|34194.1|34215.3|34195.3|34215.8|34195.8|34212.9|34192.9|26
1648473370000|2022-03-28 13:16:10|34215.9|34195.9|34214.6|34194.6|34216.8|34196.8|34214.6|34194.6|16
1648473380000|2022-03-28 13:16:20|34214.5|34194.5|34215.8|34195.8|34217.9|34197.9|34214.3|34194.3|26
1648473390000|2022-03-28 13:16:30|34216.5|34196.5|34210.9|34190.9|34216.5|34196.5|34210.9|34190.9|32
1648473400000|2022-03-28 13:16:40|34211.7|34191.7|34213|34193|34216.1|34196.1|34211.3|34191.3|29
1648473410000|2022-03-28 13:16:50|34213.6|34193.6|34212.7|34192.7|34215.8|34195.8|34212.3|34192.3|23
1648473420000|2022-03-28 13:17:00|34212.5|34192.5|34213.1|34193.1|34214.7|34194.7|34212.4|34192.4|23
1648473430000|2022-03-28 13:17:10|34213.2|34193.2|34217.3|34197.3|34218.3|34198.3|34212.7|34192.7|23
1648473440000|2022-03-28 13:17:20|34219|34199|34219|34199|34219.6|34199.6|34216.7|34196.7|22
1648473450000|2022-03-28 13:17:30|34219.5|34199.5|34227.3|34207.3|34229.3|34209.3|34218.8|34198.8|33
1648473460000|2022-03-28 13:17:40|34228|34208|34230.1|34210.1|34232.6|34212.6|34226.7|34206.7|37
1648473470000|2022-03-28 13:17:50|34230.3|34210.3|34230.2|34210.2|34231|34211|34226.5|34206.5|38
1648473480000|2022-03-28 13:18:00|34230.1|34210.1|34229.1|34209.1|34231.9|34211.9|34229.1|34209.1|30
1648473490000|2022-03-28 13:18:10|34228.7|34208.7|34227.2|34207.2|34229.1|34209.1|34225.9|34205.9|29
1648473500000|2022-03-28 13:18:20|34227.3|34207.3|34225.7|34205.7|34227.6|34207.6|34224.9|34204.9|25
1648473510000|2022-03-28 13:18:30|34225.8|34205.8|34226.3|34206.3|34227.3|34207.3|34223.2|34203.2|21
1648473520000|2022-03-28 13:18:40|34225.5|34205.5|34232.1|34212.1|34232.1|34212.1|34224.2|34204.2|23
1648473530000|2022-03-28 13:18:50|34233.4|34213.4|34231.8|34211.8|34235|34215|34231.8|34211.8|31
1648473540000|2022-03-28 13:19:00|34231.9|34211.9|34231.6|34211.6|34233.7|34213.7|34230.9|34210.9|38
1648473550000|2022-03-28 13:19:10|34231.3|34211.3|34232.3|34212.3|34232.7|34212.7|34231.3|34211.3|28
1648473560000|2022-03-28 13:19:20|34232|34212|34232.5|34212.5|34234|34214|34232|34212|28
1648473570000|2022-03-28 13:19:30|34235|34215|34234.4|34214.4|34237.2|34217.2|34233.2|34213.2|25
1648473580000|2022-03-28 13:19:40|34235.9|34215.9|34234.2|34214.2|34236.8|34216.8|34231.5|34211.5|35
1648473590000|2022-03-28 13:19:50|34233.7|34213.7|34233.2|34213.2|34234|34214|34230.6|34210.6|22
1648473600000|2022-03-28 13:20:00|34233|34213|34232.8|34212.8|34235.6|34215.6|34232.8|34212.8|34
1648473610000|2022-03-28 13:20:10|34233.4|34213.4|34243.1|34223.1|34244.6|34224.6|34233|34213|30
1648473620000|2022-03-28 13:20:20|34243.2|34223.2|34238.5|34218.5|34243.2|34223.2|34238.5|34218.5|35
1648473630000|2022-03-28 13:20:30|34238.1|34218.1|34238.8|34218.8|34241.4|34221.4|34238.1|34218.1|29
1648473640000|2022-03-28 13:20:40|34239.1|34219.1|34240.1|34220.1|34240.3|34220.3|34238.4|34218.4|23
1648473650000|2022-03-28 13:20:50|34240|34220|34242.3|34222.3|34243.5|34223.5|34238|34218|29
1648473660000|2022-03-28 13:21:00|34241.5|34221.5|34238.8|34218.8|34242.5|34222.5|34238.8|34218.8|29
1648473670000|2022-03-28 13:21:10|34238.6|34218.6|34238.5|34218.5|34240.4|34220.4|34237.9|34217.9|30
1648473680000|2022-03-28 13:21:20|34239.1|34219.1|34237.2|34217.2|34239.8|34219.8|34237.2|34217.2|22
1648473690000|2022-03-28 13:21:30|34236.5|34216.5|34236.5|34216.5|34239.5|34219.5|34235.1|34215.1|32
1648473700000|2022-03-28 13:21:40|34236.2|34216.2|34234.4|34214.4|34236.2|34216.2|34233.8|34213.8|30
1648473710000|2022-03-28 13:21:50|34233.8|34213.8|34234.3|34214.3|34235.2|34215.2|34233.1|34213.1|37
1648473720000|2022-03-28 13:22:00|34233.5|34213.5|34231.8|34211.8|34235.1|34215.1|34231.7|34211.7|30
1648473730000|2022-03-28 13:22:10|34231.4|34211.4|34230.4|34210.4|34231.4|34211.4|34229.1|34209.1|31
1648473740000|2022-03-28 13:22:20|34230.9|34210.9|34230.8|34210.8|34231.8|34211.8|34230.7|34210.7|28
1648473750000|2022-03-28 13:22:30|34230.3|34210.3|34229.6|34209.6|34231.2|34211.2|34227.6|34207.6|32
1648473760000|2022-03-28 13:22:40|34230|34210|34227.2|34207.2|34230|34210|34226.2|34206.2|32
1648473770000|2022-03-28 13:22:50|34227.8|34207.8|34222.2|34202.2|34228|34208|34220.1|34200.1|29
1648473780000|2022-03-28 13:23:00|34221.5|34201.5|34219.8|34199.8|34221.5|34201.5|34218.9|34198.9|35
1648473790000|2022-03-28 13:23:10|34219.7|34199.7|34220.7|34200.7|34221.2|34201.2|34219.7|34199.7|30
1648473800000|2022-03-28 13:23:20|34220.8|34200.8|34220.7|34200.7|34221.9|34201.9|34219|34199|23
1648473810000|2022-03-28 13:23:30|34220.6|34200.6|34220.3|34200.3|34221.6|34201.6|34219.9|34199.9|28
1648473820000|2022-03-28 13:23:40|34220.1|34200.1|34219.8|34199.8|34221|34201|34219.8|34199.8|15
1648473830000|2022-03-28 13:23:50|34219.7|34199.7|34222.2|34202.2|34223.6|34203.6|34217.7|34197.7|31
1648473840000|2022-03-28 13:24:00|34223.1|34203.1|34222.4|34202.4|34223.7|34203.7|34220.9|34200.9|27
1648473850000|2022-03-28 13:24:10|34222.5|34202.5|34222.3|34202.3|34222.6|34202.6|34221.2|34201.2|24
1648473860000|2022-03-28 13:24:20|34222.2|34202.2|34221.9|34201.9|34222.9|34202.9|34221.6|34201.6|25
1648473870000|2022-03-28 13:24:30|34222|34202|34221.1|34201.1|34222.4|34202.4|34221.1|34201.1|19
1648473880000|2022-03-28 13:24:40|34221|34201|34219.8|34199.8|34221.6|34201.6|34218.7|34198.7|28
1648473890000|2022-03-28 13:24:50|34219.6|34199.6|34220.7|34200.7|34221.1|34201.1|34219.3|34199.3|27
1648473900000|2022-03-28 13:25:00|34219.7|34199.7|34220.2|34200.2|34220.9|34200.9|34219.5|34199.5|32
1648473910000|2022-03-28 13:25:10|34219.4|34199.4|34219.8|34199.8|34220.1|34200.1|34218.4|34198.4|22
1648473920000|2022-03-28 13:25:20|34220.1|34200.1|34218.6|34198.6|34220.3|34200.3|34216.5|34196.5|26
1648473930000|2022-03-28 13:25:30|34218.7|34198.7|34220.2|34200.2|34220.5|34200.5|34218.4|34198.4|23
1648473940000|2022-03-28 13:25:40|34219.8|34199.8|34220.8|34200.8|34222|34202|34216.8|34196.8|35
1648473950000|2022-03-28 13:25:50|34219.7|34199.7|34219.3|34199.3|34220.9|34200.9|34217.8|34197.8|25
1648473960000|2022-03-28 13:26:00|34218|34198|34223.9|34203.9|34223.9|34203.9|34217.2|34197.2|35
1648473970000|2022-03-28 13:26:10|34222.1|34202.1|34224.9|34204.9|34225.6|34205.6|34219.7|34199.7|33
1648473980000|2022-03-28 13:26:20|34225.7|34205.7|34219.9|34199.9|34225.7|34205.7|34219.7|34199.7|32
1648473990000|2022-03-28 13:26:30|34220|34200|34221.6|34201.6|34222.3|34202.3|34219.2|34199.2|27
1648474000000|2022-03-28 13:26:40|34221.1|34201.1|34223.9|34203.9|34224.6|34204.6|34219.8|34199.8|24
1648474010000|2022-03-28 13:26:50|34222.3|34202.3|34224.5|34204.5|34225.5|34205.5|34222.3|34202.3|21
1648474020000|2022-03-28 13:27:00|34224.8|34204.8|34220.7|34200.7|34224.9|34204.9|34219.7|34199.7|33
1648474030000|2022-03-28 13:27:10|34221.3|34201.3|34222.1|34202.1|34222.3|34202.3|34220.4|34200.4|15
1648474040000|2022-03-28 13:27:20|34221.5|34201.5|34221.3|34201.3|34221.5|34201.5|34217.9|34197.9|27
1648474050000|2022-03-28 13:27:30|34220.1|34200.1|34221.7|34201.7|34222.1|34202.1|34218.6|34198.6|29
1648474060000|2022-03-28 13:27:40|34221.3|34201.3|34220.1|34200.1|34221.3|34201.3|34219.4|34199.4|22
1648474070000|2022-03-28 13:27:50|34220.4|34200.4|34221.7|34201.7|34226.3|34206.3|34219.6|34199.6|31
1648474080000|2022-03-28 13:28:00|34220.7|34200.7|34222.7|34202.7|34223.2|34203.2|34220.7|34200.7|22
1648474090000|2022-03-28 13:28:10|34222.9|34202.9|34221.6|34201.6|34226.9|34206.9|34221.2|34201.2|22
1648474100000|2022-03-28 13:28:20|34220.1|34200.1|34222.8|34202.8|34224.3|34204.3|34220.1|34200.1|28
1648474110000|2022-03-28 13:28:30|34223.6|34203.6|34227.4|34207.4|34228.2|34208.2|34222.2|34202.2|28
1648474120000|2022-03-28 13:28:40|34226.9|34206.9|34226.2|34206.2|34226.9|34206.9|34225.4|34205.4|24
1648474130000|2022-03-28 13:28:50|34225.7|34205.7|34225.3|34205.3|34225.9|34205.9|34223.8|34203.8|18
1648474140000|2022-03-28 13:29:00|34223.3|34203.3|34221.5|34201.5|34223.6|34203.6|34221.5|34201.5|20
1648474150000|2022-03-28 13:29:10|34222.9|34202.9|34221.3|34201.3|34223.5|34203.5|34221.3|34201.3|23
1648474160000|2022-03-28 13:29:20|34221.6|34201.6|34221.4|34201.4|34222.3|34202.3|34221.4|34201.4|19
1648474170000|2022-03-28 13:29:30|34221.6|34201.6|34220.6|34200.6|34224.1|34204.1|34220.6|34200.6|32
1648474180000|2022-03-28 13:29:40|34220.8|34200.8|34222.2|34202.2|34222.6|34202.6|34220.5|34200.5|27
1648474190000|2022-03-28 13:29:50|34222.5|34202.5|34222|34202|34223|34203|34220.8|34200.8|24
1648474200000|2022-03-28 13:30:00|34221.6|34201.6|34219|34199|34221.6|34201.6|34215.1|34195.1|30
1648474210000|2022-03-28 13:30:10|34219.4|34199.4|34214.1|34194.1|34220.1|34200.1|34213.7|34193.7|38
1648474220000|2022-03-28 13:30:20|34214.4|34194.4|34214.9|34194.9|34217.1|34197.1|34213.3|34193.3|35
1648474230000|2022-03-28 13:30:30|34215.1|34195.1|34197.5|34177.5|34215.5|34195.5|34197.5|34177.5|34
1648474240000|2022-03-28 13:30:40|34198.3|34178.3|34194.8|34174.8|34199.2|34179.2|34193.5|34173.5|38
1648474250000|2022-03-28 13:30:50|34195|34175|34194.9|34174.9|34195.3|34175.3|34191.5|34171.5|35
1648474260000|2022-03-28 13:31:00|34195.3|34175.3|34195.3|34175.3|34199.6|34179.6|34194.4|34174.4|29
1648474270000|2022-03-28 13:31:10|34195.2|34175.2|34197.7|34177.7|34198.1|34178.1|34193.7|34173.7|37
1648474280000|2022-03-28 13:31:20|34197.5|34177.5|34194.9|34174.9|34197.8|34177.8|34194.3|34174.3|36
1648474290000|2022-03-28 13:31:30|34194.4|34174.4|34174.2|34154.2|34194.4|34174.4|34172.4|34152.4|35
1648474300000|2022-03-28 13:31:40|34174.8|34154.8|34175.6|34155.6|34175.7|34155.7|34169.9|34149.9|25
1648474310000|2022-03-28 13:31:50|34175|34155|34166.2|34146.2|34175.9|34155.9|34166.1|34146.1|33
1648474320000|2022-03-28 13:32:00|34167.6|34147.6|34177.9|34157.9|34179.3|34159.3|34165.9|34145.9|38
1648474330000|2022-03-28 13:32:10|34177.3|34157.3|34170.2|34150.2|34177.4|34157.4|34168.4|34148.4|34
1648474340000|2022-03-28 13:32:20|34169.2|34149.2|34170.2|34150.2|34172|34152|34169.2|34149.2|30
1648474350000|2022-03-28 13:32:30|34170.3|34150.3|34168.2|34148.2|34172|34152|34168.2|34148.2|29
1648474360000|2022-03-28 13:32:40|34168.1|34148.1|34177.7|34157.7|34178.8|34158.8|34167.7|34147.7|31
1648474370000|2022-03-28 13:32:50|34174.3|34154.3|34171.3|34151.3|34175.4|34155.4|34167.3|34147.3|28
1648474380000|2022-03-28 13:33:00|34171.2|34151.2|34170.4|34150.4|34172.6|34152.6|34169.5|34149.5|26
1648474390000|2022-03-28 13:33:10|34172.8|34152.8|34172.7|34152.7|34173.3|34153.3|34165.2|34145.2|25
1648474400000|2022-03-28 13:33:20|34172.8|34152.8|34177.5|34157.5|34178.3|34158.3|34171.1|34151.1|32
1648474410000|2022-03-28 13:33:30|34176.9|34156.9|34163.3|34143.3|34176.9|34156.9|34161.9|34141.9|36
1648474420000|2022-03-28 13:33:40|34164.7|34144.7|34162|34142|34165.9|34145.9|34157.9|34137.9|35
1648474430000|2022-03-28 13:33:50|34161.2|34141.2|34160.8|34140.8|34163.9|34143.9|34157.9|34137.9|34
1648474440000|2022-03-28 13:34:00|34159.5|34139.5|34154.7|34134.7|34182|34142.1|34154.7|34115.4|38
1648474450000|2022-03-28 13:34:10|34154.9|34134.9|34151.3|34131.3|34156.6|34136.6|34147.1|34127.1|38
1648474460000|2022-03-28 13:34:20|34149.8|34129.8|34143.6|34123.6|34152.2|34132.2|34140.5|34120.5|37
1648474470000|2022-03-28 13:34:30|34145.2|34125.2|34150.2|34130.2|34175|34130.5|34144.7|34105|37
1648474480000|2022-03-28 13:34:40|34150.4|34130.4|34144.2|34124.2|34150.8|34130.8|34144.2|34124.2|34
1648474490000|2022-03-28 13:34:50|34144.7|34124.7|34145.2|34125.2|34146.4|34126.4|34142.9|34122.9|34
1648474500000|2022-03-28 13:35:00|34144.6|34124.6|34146.9|34126.9|34150.3|34130.3|34141.9|34121.9|34
1648474510000|2022-03-28 13:35:10|34148.7|34128.7|34145.2|34125.2|34149.1|34129.1|34145.2|34125.2|33
1648474520000|2022-03-28 13:35:20|34146.8|34126.8|34151|34131|34154.7|34134.7|34145.5|34125.5|32
1648474530000|2022-03-28 13:35:30|34151.9|34131.9|34153.2|34133.2|34154.1|34134.1|34148.6|34128.6|32
1648474540000|2022-03-28 13:35:40|34155.8|34135.8|34153.7|34133.7|34156.3|34136.3|34153.3|34133.3|32
1648474550000|2022-03-28 13:35:50|34153|34133|34153.2|34133.2|34157.2|34137.2|34152.7|34132.7|37
1648474560000|2022-03-28 13:36:00|34154.6|34134.6|34153.4|34133.4|34156|34136|34152.1|34132.1|31
1648474570000|2022-03-28 13:36:10|34153.5|34133.5|34155.4|34135.4|34155.8|34135.8|34152.7|34132.7|30
1648474580000|2022-03-28 13:36:20|34159.1|34139.1|34160.3|34140.3|34162.2|34142.2|34157.1|34137.1|33
1648474590000|2022-03-28 13:36:30|34160.7|34140.7|34163|34143|34167.4|34147.4|34159.8|34139.8|34
1648474600000|2022-03-28 13:36:40|34163.2|34143.2|34158.6|34138.6|34163.8|34143.8|34157.7|34137.7|34
1648474610000|2022-03-28 13:36:50|34157.8|34137.8|34162.7|34142.7|34162.7|34142.7|34156.8|34136.8|30
1648474620000|2022-03-28 13:37:00|34162.1|34142.1|34163.9|34143.9|34165.8|34145.8|34161.7|34141.7|31
1648474630000|2022-03-28 13:37:10|34165|34145|34165.4|34145.4|34167|34147|34163.4|34143.4|38
1648474640000|2022-03-28 13:37:20|34164.9|34144.9|34161.6|34141.6|34165.9|34145.9|34161.6|34141.6|28
1648474650000|2022-03-28 13:37:30|34161.4|34141.4|34162.8|34142.8|34166.8|34146.8|34161.4|34141.4|31
1648474660000|2022-03-28 13:37:40|34162.9|34142.9|34157.6|34137.6|34164.6|34144.6|34157.6|34137.6|30
1648474670000|2022-03-28 13:37:50|34159.4|34139.4|34156.8|34136.8|34179.8|34139.4|34155.4|34106.6|33
1648474680000|2022-03-28 13:38:00|34157.7|34137.7|34151.8|34131.8|34166.7|34137.7|34149.8|34115|33
1648474690000|2022-03-28 13:38:10|34152.6|34132.6|34156.8|34136.8|34156.8|34136.8|34151.2|34131.2|31
1648474700000|2022-03-28 13:38:20|34157|34137|34156.4|34136.4|34157.9|34137.9|34155.4|34135.4|33
1648474710000|2022-03-28 13:38:30|34156.5|34136.5|34157.5|34137.5|34159.1|34139.1|34156|34136|27
1648474720000|2022-03-28 13:38:40|34157.2|34137.2|34173.1|34123.1|34181.7|34139.7|34157.2|34114.9|28
1648474730000|2022-03-28 13:38:50|34180.8|34114.8|34162.3|34142.3|34180.8|34142.7|34159.2|34114.8|26
1648474740000|2022-03-28 13:39:00|34160.1|34140.1|34160.9|34140.9|34162.2|34142.2|34159.8|34139.8|30
1648474750000|2022-03-28 13:39:10|34160.7|34140.7|34158.3|34138.3|34160.7|34140.7|34154.6|34134.6|27
1648474760000|2022-03-28 13:39:20|34158.1|34138.1|34158.2|34138.2|34159|34139|34157.1|34137.1|28
1648474770000|2022-03-28 13:39:30|34157.8|34137.8|34159.1|34139.1|34159.2|34139.2|34157.2|34137.2|20
1648474780000|2022-03-28 13:39:40|34159|34139|34151.6|34131.6|34175.2|34139|34151.6|34107|28
1648474790000|2022-03-28 13:39:50|34150.9|34130.9|34154|34134|34154|34134|34150.5|34130.5|21
1648474800000|2022-03-28 13:40:00|34154.6|34134.6|34154|34134|34155.3|34135.3|34153.4|34133.4|26
1648474810000|2022-03-28 13:40:10|34153.5|34133.5|34155.7|34135.7|34155.7|34135.7|34153.1|34133.1|27
1648474820000|2022-03-28 13:40:20|34156.6|34136.6|34185.4|34119.3|34191.8|34143|34148.1|34111.6|32
1648474830000|2022-03-28 13:40:30|34177.3|34127.3|34162.9|34142.9|34177.3|34147.6|34162.2|34127.3|36
1648474840000|2022-03-28 13:40:40|34162.5|34142.5|34163.6|34143.6|34165.2|34145.2|34161.7|34141.7|31
1648474850000|2022-03-28 13:40:50|34163.7|34143.7|34162.3|34142.3|34166.2|34146.2|34161.3|34141.3|29
1648474860000|2022-03-28 13:41:00|34162.5|34142.5|34163.2|34143.2|34166|34146|34161.3|34141.3|30
1648474870000|2022-03-28 13:41:10|34162.9|34142.9|34162.8|34142.8|34164.9|34144.9|34159.9|34139.9|31
1648474880000|2022-03-28 13:41:20|34162.4|34142.4|34161.8|34141.8|34164.2|34144.2|34161|34141|28
1648474890000|2022-03-28 13:41:30|34161.4|34141.4|34161.5|34141.5|34161.6|34141.6|34160.1|34140.1|21
1648474900000|2022-03-28 13:41:40|34161.6|34141.6|34161.9|34141.9|34163.6|34143.6|34160.9|34140.9|13
1648474910000|2022-03-28 13:41:50|34162|34142|34161.6|34141.6|34185.2|34146.7|34161.4|34117.5|28
1648474920000|2022-03-28 13:42:00|34161.3|34141.3|34162|34142|34164.8|34144.8|34161.3|34141.3|27
1648474930000|2022-03-28 13:42:10|34162.2|34142.2|34166|34146|34166|34146|34161.6|34141.6|22
1648474940000|2022-03-28 13:42:20|34165.2|34145.2|34161.7|34141.7|34165.9|34145.9|34161.7|34141.7|29
1648474950000|2022-03-28 13:42:30|34161.3|34141.3|34164.5|34144.5|34168|34148|34160.9|34140.9|30
1648474960000|2022-03-28 13:42:40|34164.1|34144.1|34163.7|34143.7|34166.1|34146.1|34161.7|34141.7|24
1648474970000|2022-03-28 13:42:50|34163.3|34143.3|34168.2|34148.2|34169.2|34149.2|34162.9|34142.9|24
1648474980000|2022-03-28 13:43:00|34167.5|34147.5|34165.4|34145.4|34169.3|34149.3|34163.9|34143.9|32
1648474990000|2022-03-28 13:43:10|34163.6|34143.6|34164.5|34144.5|34166.9|34146.9|34163.6|34143.6|31
1648475000000|2022-03-28 13:43:20|34163.9|34143.9|34165|34145|34166.6|34146.6|34162.5|34142.5|27
1648475010000|2022-03-28 13:43:30|34166.7|34146.7|34171.9|34151.9|34171.9|34151.9|34165.6|34145.6|30
1648475020000|2022-03-28 13:43:40|34169.8|34149.8|34167|34147|34169.8|34149.8|34164.4|34144.4|26
1648475030000|2022-03-28 13:43:50|34167.1|34147.1|34165.6|34145.6|34167.3|34147.3|34165.5|34145.5|19
1648475040000|2022-03-28 13:44:00|34165.7|34145.7|34166.8|34146.8|34168.2|34148.2|34165.2|34145.2|25
1648475050000|2022-03-28 13:44:10|34167|34147|34167.3|34147.3|34168.3|34148.3|34165.9|34145.9|21
1648475060000|2022-03-28 13:44:20|34167.4|34147.4|34168.2|34148.2|34170.3|34150.3|34166.9|34146.9|20
1648475070000|2022-03-28 13:44:30|34169.3|34149.3|34172.6|34152.6|34172.6|34152.6|34168|34148|27
1648475080000|2022-03-28 13:44:40|34169.9|34149.9|34171.3|34151.3|34172|34152|34169|34149|33
1648475090000|2022-03-28 13:44:50|34171.2|34151.2|34169.7|34149.7|34171.9|34151.9|34167.5|34147.5|30
1648475100000|2022-03-28 13:45:00|34169.8|34149.8|34172.1|34152.1|34172.2|34152.2|34169.1|34149.1|30
1648475110000|2022-03-28 13:45:10|34172|34152|34168.9|34148.9|34172.2|34152.2|34168.6|34148.6|26
1648475120000|2022-03-28 13:45:20|34170|34150|34170.7|34150.7|34175|34155|34168.4|34148.4|31
1648475130000|2022-03-28 13:45:30|34171.2|34151.2|34171.9|34151.9|34173.6|34153.6|34170.3|34150.3|30
1648475140000|2022-03-28 13:45:40|34172.2|34152.2|34171.1|34151.1|34172.6|34152.6|34171.1|34151.1|15
1648475150000|2022-03-28 13:45:50|34171.2|34151.2|34170.9|34150.9|34175.1|34155.1|34170.6|34150.6|19
1648475160000|2022-03-28 13:46:00|34171.9|34151.9|34173.6|34153.6|34176.3|34156.3|34170.7|34150.7|27
1648475170000|2022-03-28 13:46:10|34174.8|34154.8|34173.5|34153.5|34175.1|34155.1|34172.8|34152.8|23
1648475180000|2022-03-28 13:46:20|34170.8|34150.8|34171.9|34151.9|34171.9|34151.9|34168.3|34148.3|24
1648475190000|2022-03-28 13:46:30|34171.8|34151.8|34171.3|34151.3|34172.6|34152.6|34170.7|34150.7|16
1648475200000|2022-03-28 13:46:40|34173.3|34153.3|34173.8|34153.8|34174.2|34154.2|34170.3|34150.3|20
1648475210000|2022-03-28 13:46:50|34175.1|34155.1|34173.2|34153.2|34175.1|34155.1|34171.8|34151.8|26
1648475220000|2022-03-28 13:47:00|34172|34152|34172.7|34152.7|34173.5|34153.5|34171.1|34151.1|25
1648475230000|2022-03-28 13:47:10|34172.5|34152.5|34169.7|34149.7|34174.9|34154.9|34169.7|34149.7|32
1648475240000|2022-03-28 13:47:20|34170.5|34150.5|34171.4|34151.4|34174.9|34154.9|34170.5|34150.5|28
1648475250000|2022-03-28 13:47:30|34172|34152|34172.7|34152.7|34173.6|34153.6|34171.5|34151.5|22
1648475260000|2022-03-28 13:47:40|34172.2|34152.2|34174|34154|34174.6|34154.6|34171.6|34151.6|20
1648475270000|2022-03-28 13:47:50|34175.9|34155.9|34174|34154|34176.4|34156.4|34169.8|34149.8|25
1648475280000|2022-03-28 13:48:00|34174.4|34154.4|34170.6|34150.6|34174.8|34154.8|34170.5|34150.5|29
1648475290000|2022-03-28 13:48:10|34170.1|34150.1|34173.3|34153.3|34174.1|34154.1|34169.8|34149.8|28
1648475300000|2022-03-28 13:48:20|34174|34154|34171.9|34151.9|34174|34154|34171.3|34151.3|26
1648475310000|2022-03-28 13:48:30|34172.1|34152.1|34172.5|34152.5|34173.8|34153.8|34170.9|34150.9|24
1648475320000|2022-03-28 13:48:40|34172.6|34152.6|34175.6|34155.6|34176.5|34156.5|34172.2|34152.2|23
1648475330000|2022-03-28 13:48:50|34177.7|34157.7|34176.3|34156.3|34178|34158|34174|34154|30
1648475340000|2022-03-28 13:49:00|34176.5|34156.5|34177.3|34157.3|34177.7|34157.7|34175.6|34155.6|30
1648475350000|2022-03-28 13:49:10|34177.6|34157.6|34179.2|34159.2|34182.3|34162.3|34176.6|34156.6|32
1648475360000|2022-03-28 13:49:20|34181|34161|34180.3|34160.3|34181.8|34161.8|34179.3|34159.3|26
1648475370000|2022-03-28 13:49:30|34181.4|34161.4|34183.8|34163.8|34185.9|34165.9|34181.2|34161.2|33
1648475380000|2022-03-28 13:49:40|34183.6|34163.6|34184.5|34164.5|34189.5|34169.5|34183.5|34163.5|31
1648475390000|2022-03-28 13:49:50|34184.6|34164.6|34182.5|34162.5|34186.1|34166.1|34182|34162|30
1648475400000|2022-03-28 13:50:00|34181.2|34161.2|34178.9|34158.9|34182.2|34162.2|34178.6|34158.6|33
1648475410000|2022-03-28 13:50:10|34179.1|34159.1|34180.9|34160.9|34180.9|34160.9|34178.5|34158.5|31
1648475420000|2022-03-28 13:50:20|34181.2|34161.2|34179.4|34159.4|34181.2|34161.2|34178.9|34158.9|29
1648475430000|2022-03-28 13:50:30|34179.3|34159.3|34179.2|34159.2|34182.1|34162.1|34178.6|34158.6|29
1648475440000|2022-03-28 13:50:40|34179.3|34159.3|34178.7|34158.7|34181.5|34161.5|34178.3|34158.3|20
1648475450000|2022-03-28 13:50:50|34180.2|34160.2|34178.2|34158.2|34180.2|34160.2|34177.5|34157.5|29
1648475460000|2022-03-28 13:51:00|34178.1|34158.1|34177.2|34157.2|34178.5|34158.5|34176.7|34156.7|26
1648475470000|2022-03-28 13:51:10|34176.8|34156.8|34180|34160|34185.3|34165.3|34176.8|34156.8|35
1648475480000|2022-03-28 13:51:20|34180.2|34160.2|34182.3|34162.3|34187|34167|34178.6|34158.6|26
1648475490000|2022-03-28 13:51:30|34181.7|34161.7|34184.2|34164.2|34184.8|34164.8|34181.7|34161.7|23
1648475500000|2022-03-28 13:51:40|34184.1|34164.1|34187.3|34167.3|34191|34171|34183.3|34163.3|29
1648475510000|2022-03-28 13:51:50|34187.7|34167.7|34184.6|34164.6|34190.7|34170.7|34184.2|34164.2|33
1648475520000|2022-03-28 13:52:00|34184.8|34164.8|34184.3|34164.3|34186|34166|34180.8|34160.8|34
1648475530000|2022-03-28 13:52:10|34184.4|34164.4|34184.7|34164.7|34185.3|34165.3|34183|34163|26
1648475540000|2022-03-28 13:52:20|34184.4|34164.4|34185.1|34165.1|34186.3|34166.3|34184.4|34164.4|23
1648475550000|2022-03-28 13:52:30|34185.4|34165.4|34185.3|34165.3|34185.7|34165.7|34184.7|34164.7|16
1648475560000|2022-03-28 13:52:40|34184.9|34164.9|34184.4|34164.4|34185.9|34165.9|34183.9|34163.9|28
1648475570000|2022-03-28 13:52:50|34184.7|34164.7|34184.2|34164.2|34186.2|34166.2|34183.3|34163.3|25
1648475580000|2022-03-28 13:53:00|34184|34164|34187.3|34167.3|34187.7|34167.7|34184|34164|26
1648475590000|2022-03-28 13:53:10|34186.8|34166.8|34185.6|34165.6|34187|34167|34185.2|34165.2|25
1648475600000|2022-03-28 13:53:20|34185.9|34165.9|34185.5|34165.5|34186.1|34166.1|34184.6|34164.6|17
1648475610000|2022-03-28 13:53:30|34184.7|34164.7|34184.9|34164.9|34185.3|34165.3|34183.8|34163.8|17
1648475620000|2022-03-28 13:53:40|34184.8|34164.8|34181|34161|34187|34167|34181|34161|29
1648475630000|2022-03-28 13:53:50|34181.2|34161.2|34179.7|34159.7|34188|34168|34178.8|34158.8|23
1648475640000|2022-03-28 13:54:00|34179.4|34159.4|34182.2|34162.2|34182.2|34162.2|34178.6|34158.6|29
1648475650000|2022-03-28 13:54:10|34182.6|34162.6|34181.4|34161.4|34183.2|34163.2|34181.2|34161.2|24
1648475660000|2022-03-28 13:54:20|34181.6|34161.6|34181.4|34161.4|34182.8|34162.8|34178.8|34158.8|25
1648475670000|2022-03-28 13:54:30|34182.7|34162.7|34182.9|34162.9|34186.5|34166.5|34181.7|34161.7|24
1648475680000|2022-03-28 13:54:40|34183.2|34163.2|34183.6|34163.6|34185.3|34165.3|34183.2|34163.2|24
1648475690000|2022-03-28 13:54:50|34183.7|34163.7|34191|34171|34191.3|34171.3|34183.7|34163.7|22
1648475700000|2022-03-28 13:55:00|34190.8|34170.8|34187.3|34167.3|34190.8|34170.8|34185.6|34165.6|30
1648475710000|2022-03-28 13:55:10|34187.4|34167.4|34188.2|34168.2|34188.8|34168.8|34185.1|34165.1|26
1648475720000|2022-03-28 13:55:20|34187.7|34167.7|34182.7|34162.7|34188.5|34168.5|34182|34162|26
1648475730000|2022-03-28 13:55:30|34182.6|34162.6|34178.9|34158.9|34184.6|34164.6|34178.8|34158.8|30
1648475740000|2022-03-28 13:55:40|34179.7|34159.7|34179.6|34159.6|34180.5|34160.5|34178.4|34158.4|23
1648475750000|2022-03-28 13:55:50|34179.7|34159.7|34179.4|34159.4|34180.3|34160.3|34177.5|34157.5|29
1648475760000|2022-03-28 13:56:00|34176.6|34156.6|34174.5|34154.5|34179.6|34159.6|34172.8|34152.8|34
1648475770000|2022-03-28 13:56:10|34174.3|34154.3|34172.7|34152.7|34174.9|34154.9|34172|34152|30
1648475780000|2022-03-28 13:56:20|34173|34153|34172.6|34152.6|34173.2|34153.2|34170.7|34150.7|26
1648475790000|2022-03-28 13:56:30|34172.3|34152.3|34174.9|34154.9|34176.5|34156.5|34171.5|34151.5|33
1648475800000|2022-03-28 13:56:40|34175|34155|34176.1|34156.1|34176.5|34156.5|34172.4|34152.4|33
1648475810000|2022-03-28 13:56:50|34175.9|34155.9|34174.6|34154.6|34178.2|34158.2|34173|34153|26
1648475820000|2022-03-28 13:57:00|34174.9|34154.9|34168|34148|34174.9|34154.9|34167.9|34147.9|33
1648475830000|2022-03-28 13:57:10|34168.1|34148.1|34173.1|34153.1|34173.4|34153.4|34168.1|34148.1|35
1648475840000|2022-03-28 13:57:20|34172.5|34152.5|34170.9|34150.9|34173.2|34153.2|34170.4|34150.4|33
1648475850000|2022-03-28 13:57:30|34170.4|34150.4|34172.4|34152.4|34173.3|34153.3|34170.4|34150.4|23
1648475860000|2022-03-28 13:57:40|34172.5|34152.5|34176.2|34156.2|34176.2|34156.2|34171.5|34151.5|27
1648475870000|2022-03-28 13:57:50|34174.3|34154.3|34172.6|34152.6|34175.2|34155.2|34171.8|34151.8|32
1648475880000|2022-03-28 13:58:00|34172.5|34152.5|34172.7|34152.7|34174.3|34154.3|34171.6|34151.6|26
1648475890000|2022-03-28 13:58:10|34172.8|34152.8|34170.9|34150.9|34173.9|34153.9|34170.9|34150.9|32
1648475900000|2022-03-28 13:58:20|34171|34151|34172.8|34152.8|34175.6|34155.6|34170.4|34150.4|34
1648475910000|2022-03-28 13:58:30|34173.7|34153.7|34173.8|34153.8|34174.9|34154.9|34170.6|34150.6|29
1648475920000|2022-03-28 13:58:40|34174.5|34154.5|34173.7|34153.7|34174.5|34154.5|34172.2|34152.2|26
1648475930000|2022-03-28 13:58:50|34175.1|34155.1|34173.7|34153.7|34175.1|34155.1|34171.9|34151.9|33
1648475940000|2022-03-28 13:59:00|34172.8|34152.8|34170.4|34150.4|34173.6|34153.6|34170.4|34150.4|34
1648475950000|2022-03-28 13:59:10|34170.6|34150.6|34170.4|34150.4|34171.3|34151.3|34167.7|34147.7|28
1648475960000|2022-03-28 13:59:20|34171|34151|34171.3|34151.3|34171.3|34151.3|34168.4|34148.4|33
1648475970000|2022-03-28 13:59:30|34170.8|34150.8|34172.1|34152.1|34172.1|34152.1|34169.5|34149.5|29
1648475980000|2022-03-28 13:59:40|34172|34152|34172.1|34152.1|34172.7|34152.7|34171|34151|24
1648475990000|2022-03-28 13:59:50|34171.3|34151.3|34167.5|34147.5|34171.7|34151.7|34166.9|34146.9|33
1648476000000|2022-03-28 14:00:00|34167.8|34147.8|34180.9|34160.9|34180.9|34160.9|34167.5|34147.5|35
1648476010000|2022-03-28 14:00:10|34182.9|34162.9|34186.3|34166.3|34186.7|34166.7|34180.8|34160.8|35
1648476020000|2022-03-28 14:00:20|34186.6|34166.6|34184|34164|34186.8|34166.8|34183.4|34163.4|34
1648476030000|2022-03-28 14:00:30|34182.9|34162.9|34183|34163|34183.5|34163.5|34180.2|34160.2|31
1648476040000|2022-03-28 14:00:40|34183.3|34163.3|34183.4|34163.4|34184|34164|34179.2|34159.2|30
1648476050000|2022-03-28 14:00:50|34183.5|34163.5|34185.5|34165.5|34187.4|34167.4|34180.3|34160.3|31
1648476060000|2022-03-28 14:01:00|34185.4|34165.4|34183.1|34163.1|34186.1|34166.1|34181.5|34161.5|34
1648476070000|2022-03-28 14:01:10|34182|34162|34183.3|34163.3|34183.8|34163.8|34181.8|34161.8|28
1648476080000|2022-03-28 14:01:20|34183.2|34163.2|34181.6|34161.6|34183.2|34163.2|34180.6|34160.6|30
1648476090000|2022-03-28 14:01:30|34181.8|34161.8|34179.3|34159.3|34183.6|34163.6|34178.3|34158.3|30
1648476100000|2022-03-28 14:01:40|34178.8|34158.8|34183|34163|34183.6|34163.6|34177.7|34157.7|34
1648476110000|2022-03-28 14:01:50|34183.2|34163.2|34179.3|34159.3|34186.7|34166.7|34179.3|34159.3|30
1648476120000|2022-03-28 14:02:00|34178.6|34158.6|34179.4|34159.4|34182.1|34162.1|34178.5|34158.5|28
1648476130000|2022-03-28 14:02:10|34179.2|34159.2|34181|34161|34181.1|34161.1|34178.7|34158.7|28
1648476140000|2022-03-28 14:02:20|34181.4|34161.4|34180.8|34160.8|34181.4|34161.4|34179.7|34159.7|25
1648476150000|2022-03-28 14:02:30|34181.2|34161.2|34180.1|34160.1|34181.3|34161.3|34178.8|34158.8|31
1648476160000|2022-03-28 14:02:40|34180.6|34160.6|34181.6|34161.6|34182.2|34162.2|34180.6|34160.6|25
1648476170000|2022-03-28 14:02:50|34182|34162|34187.6|34167.6|34187.6|34167.6|34181.7|34161.7|31
1648476180000|2022-03-28 14:03:00|34187.1|34167.1|34188.4|34168.4|34189.2|34169.2|34186.5|34166.5|32
1648476190000|2022-03-28 14:03:10|34186.6|34166.6|34188.9|34168.9|34189.7|34169.7|34186.6|34166.6|25
1648476200000|2022-03-28 14:03:20|34188.7|34168.7|34192.2|34172.2|34192.8|34172.8|34188.7|34168.7|28
1648476210000|2022-03-28 14:03:30|34192.5|34172.5|34189.1|34169.1|34192.5|34172.5|34187.7|34167.7|29
1648476220000|2022-03-28 14:03:40|34188.1|34168.1|34185.4|34165.4|34189|34169|34184.7|34164.7|29
1648476230000|2022-03-28 14:03:50|34185.3|34165.3|34185.8|34165.8|34186.5|34166.5|34184.5|34164.5|25
1648476240000|2022-03-28 14:04:00|34185.9|34165.9|34185.9|34165.9|34186.8|34166.8|34185.5|34165.5|23
1648476250000|2022-03-28 14:04:10|34186.6|34166.6|34187.6|34167.6|34190.4|34170.4|34186.1|34166.1|22
1648476260000|2022-03-28 14:04:20|34188.2|34168.2|34186.6|34166.6|34189.8|34169.8|34185.4|34165.4|30
1648476270000|2022-03-28 14:04:30|34187.1|34167.1|34187.4|34167.4|34187.7|34167.7|34186.3|34166.3|21
1648476280000|2022-03-28 14:04:40|34187.3|34167.3|34187.6|34167.6|34188.3|34168.3|34186.9|34166.9|17
1648476290000|2022-03-28 14:04:50|34187.5|34167.5|34189.2|34169.2|34191.6|34171.6|34186.2|34166.2|23
1648476300000|2022-03-28 14:05:00|34189.3|34169.3|34190.8|34170.8|34193.5|34173.5|34186.6|34166.6|34
1648476310000|2022-03-28 14:05:10|34191.4|34171.4|34191.3|34171.3|34193.2|34173.2|34189.2|34169.2|26
1648476320000|2022-03-28 14:05:20|34191.2|34171.2|34191|34171|34192.1|34172.1|34190.1|34170.1|22
1648476330000|2022-03-28 14:05:30|34190.4|34170.4|34192|34172|34192.5|34172.5|34190.3|34170.3|19
1648476340000|2022-03-28 14:05:40|34191.3|34171.3|34190.6|34170.6|34192|34172|34190.5|34170.5|18
1648476350000|2022-03-28 14:05:50|34190.8|34170.8|34191.2|34171.2|34191.7|34171.7|34190.3|34170.3|19
1648476360000|2022-03-28 14:06:00|34191.9|34171.9|34191.7|34171.7|34192.1|34172.1|34187.6|34167.6|32
1648476370000|2022-03-28 14:06:10|34191.9|34171.9|34192.5|34172.5|34194.5|34174.5|34188.5|34168.5|22
1648476380000|2022-03-28 14:06:20|34191.9|34171.9|34195.6|34175.6|34195.6|34175.6|34191.9|34171.9|21
1648476390000|2022-03-28 14:06:30|34195.5|34175.5|34195.2|34175.2|34195.8|34175.8|34193.5|34173.5|27
1648476400000|2022-03-28 14:06:40|34195.5|34175.5|34192.8|34172.8|34195.5|34175.5|34191.3|34171.3|35
1648476410000|2022-03-28 14:06:50|34193.3|34173.3|34192.2|34172.2|34193.5|34173.5|34191|34171|20
1648476420000|2022-03-28 14:07:00|34191.9|34171.9|34191.8|34171.8|34193.5|34173.5|34191.8|34171.8|33
1648476430000|2022-03-28 14:07:10|34191.7|34171.7|34188.8|34168.8|34192.1|34172.1|34188.2|34168.2|25
1648476440000|2022-03-28 14:07:20|34187.8|34167.8|34188.1|34168.1|34189.2|34169.2|34187.3|34167.3|29
1648476450000|2022-03-28 14:07:30|34187.8|34167.8|34177.5|34157.5|34187.8|34167.8|34175.2|34155.2|34
1648476460000|2022-03-28 14:07:40|34177.6|34157.6|34176.3|34156.3|34178.1|34158.1|34175.5|34155.5|35
1648476470000|2022-03-28 14:07:50|34175.9|34155.9|34161.5|34141.5|34187|34156.4|34160.9|34111|34
1648476480000|2022-03-28 14:08:00|34161.2|34141.2|34161.3|34141.3|34175.8|34141.9|34155.6|34125.8|33
1648476490000|2022-03-28 14:08:10|34159.6|34139.6|34164.9|34144.9|34164.9|34144.9|34159.1|34139.1|34
1648476500000|2022-03-28 14:08:20|34163.6|34143.6|34161.2|34141.2|34165.3|34145.3|34160.5|34140.5|32
1648476510000|2022-03-28 14:08:30|34161.5|34141.5|34159|34139|34161.6|34141.6|34157.1|34137.1|27
1648476520000|2022-03-28 14:08:40|34158|34138|34155.5|34135.5|34160.1|34140.1|34155.5|34135.5|29
1648476530000|2022-03-28 14:08:50|34156.2|34136.2|34150.9|34130.9|34156.2|34136.2|34149.8|34129.8|27
1648476540000|2022-03-28 14:09:00|34151.1|34131.1|34157.9|34137.9|34168.9|34138.3|34151.1|34118.9|36
1648476550000|2022-03-28 14:09:10|34159.8|34139.8|34171.4|34121.4|34171.5|34142|34155.7|34119.4|34
1648476560000|2022-03-28 14:09:20|34169.9|34119.9|34157.6|34137.6|34169.9|34140.8|34155.3|34119.9|35
1648476570000|2022-03-28 14:09:30|34158.1|34138.1|34156.5|34136.5|34160.3|34140.3|34156.5|34136.5|25
1648476580000|2022-03-28 14:09:40|34156.6|34136.6|34155.7|34135.7|34157.3|34137.3|34154.3|34134.3|28
1648476590000|2022-03-28 14:09:50|34156.6|34136.6|34155.7|34135.7|34157.1|34137.1|34155.6|34135.6|20
1648476600000|2022-03-28 14:10:00|34155.9|34135.9|34153.7|34133.7|34156.7|34136.7|34153.6|34133.6|27
1648476610000|2022-03-28 14:10:10|34154|34134|34157.9|34137.9|34158.9|34138.9|34153.2|34133.2|26
1648476620000|2022-03-28 14:10:20|34157.2|34137.2|34158.2|34138.2|34158.2|34138.2|34155|34135|31
1648476630000|2022-03-28 14:10:30|34158.6|34138.6|34160.8|34140.8|34160.8|34140.8|34158.6|34138.6|20
1648476640000|2022-03-28 14:10:40|34160.7|34140.7|34158.3|34138.3|34160.7|34140.7|34158.3|34138.3|15
1648476650000|2022-03-28 14:10:50|34158|34138|34161.4|34141.4|34161.4|34141.4|34157.7|34137.7|20
1648476660000|2022-03-28 14:11:00|34160.7|34140.7|34156.5|34136.5|34161|34141|34155.6|34135.6|29
1648476670000|2022-03-28 14:11:10|34157.6|34137.6|34154.7|34134.7|34159|34139|34154.7|34134.7|21
1648476680000|2022-03-28 14:11:20|34155.9|34135.9|34154.9|34134.9|34156.1|34136.1|34153.2|34133.2|32
1648476690000|2022-03-28 14:11:30|34155|34135|34155.3|34135.3|34156|34136|34154|34134|20
1648476700000|2022-03-28 14:11:40|34156.2|34136.2|34155.4|34135.4|34157.6|34137.6|34155.4|34135.4|30
1648476710000|2022-03-28 14:11:50|34155|34135|34154.4|34134.4|34156.6|34136.6|34154.4|34134.4|21
1648476720000|2022-03-28 14:12:00|34153.3|34133.3|34159.7|34139.7|34163.4|34143.4|34152.2|34132.2|33
1648476730000|2022-03-28 14:12:10|34159.5|34139.5|34154.6|34134.6|34159.7|34139.7|34151.9|34131.9|26
1648476740000|2022-03-28 14:12:20|34154.4|34134.4|34154.2|34134.2|34154.7|34134.7|34153|34133|22
1648476750000|2022-03-28 14:12:30|34154.4|34134.4|34162.7|34142.7|34163.2|34143.2|34154.4|34134.4|25
1648476760000|2022-03-28 14:12:40|34162.4|34142.4|34160.4|34140.4|34162.4|34142.4|34160.4|34140.4|24
1648476770000|2022-03-28 14:12:50|34160.5|34140.5|34160.7|34140.7|34163.3|34143.3|34159.9|34139.9|27
1648476780000|2022-03-28 14:13:00|34161.9|34141.9|34164.7|34144.7|34165|34145|34161.6|34141.6|24
1648476790000|2022-03-28 14:13:10|34164.5|34144.5|34162.7|34142.7|34164.5|34144.5|34159.7|34139.7|28
1648476800000|2022-03-28 14:13:20|34162.5|34142.5|34168.1|34148.1|34168.1|34148.1|34160.6|34140.6|26
1648476810000|2022-03-28 14:13:30|34165.6|34145.6|34165.4|34145.4|34166.7|34146.7|34164.5|34144.5|34
1648476820000|2022-03-28 14:13:40|34166|34146|34166.5|34146.5|34166.5|34146.5|34163.3|34143.3|24
1648476830000|2022-03-28 14:13:50|34166.1|34146.1|34167.6|34147.6|34169.1|34149.1|34166.1|34146.1|28
1648476840000|2022-03-28 14:14:00|34169.6|34149.6|34171.2|34151.2|34175.2|34155.2|34167.1|34147.1|34
1648476850000|2022-03-28 14:14:10|34171|34151|34172.7|34152.7|34179.1|34159.1|34170.6|34150.6|34
1648476860000|2022-03-28 14:14:20|34172.9|34152.9|34169.7|34149.7|34174.6|34154.6|34166.1|34146.1|23
1648476870000|2022-03-28 14:14:30|34169.8|34149.8|34170.3|34150.3|34171.7|34151.7|34169.8|34149.8|15
1648476880000|2022-03-28 14:14:40|34170.9|34150.9|34160.4|34140.4|34170.9|34150.9|34159.8|34139.8|22
1648476890000|2022-03-28 14:14:50|34160.8|34140.8|34157.5|34137.5|34160.8|34140.8|34155.3|34135.3|24
1648476900000|2022-03-28 14:15:00|34156.8|34136.8|34152.8|34132.8|34177.9|34142|34151.8|34104.3|33
1648476910000|2022-03-28 14:15:10|34152.6|34132.6|34150.7|34130.7|34153.9|34133.9|34150.7|34130.7|31
1648476920000|2022-03-28 14:15:20|34150.8|34130.8|34148.2|34128.2|34150.9|34130.9|34146.1|34126.1|29
1648476930000|2022-03-28 14:15:30|34147.9|34127.9|34149.6|34129.6|34151.7|34131.7|34146.5|34126.5|22
1648476940000|2022-03-28 14:15:40|34150.6|34130.6|34153.8|34133.8|34153.9|34133.9|34148.7|34128.7|21
1648476950000|2022-03-28 14:15:50|34153.5|34133.5|34153.4|34133.4|34153.5|34133.5|34149.5|34129.5|24
1648476960000|2022-03-28 14:16:00|34153.6|34133.6|34154.2|34134.2|34155.9|34135.9|34151|34131|20
1648476970000|2022-03-28 14:16:10|34154.5|34134.5|34155.8|34135.8|34157.8|34137.8|34154|34134|22
1648476980000|2022-03-28 14:16:20|34156|34136|34153.9|34133.9|34156.6|34136.6|34151.9|34131.9|31
1648476990000|2022-03-28 14:16:30|34153.8|34133.8|34151.3|34131.3|34153.8|34133.8|34150.5|34130.5|22
1648477000000|2022-03-28 14:16:40|34150.6|34130.6|34148.2|34128.2|34151.2|34131.2|34145.6|34125.6|28
1648477010000|2022-03-28 14:16:50|34147.9|34127.9|34146.2|34126.2|34150.7|34130.7|34146.2|34126.2|24
1648477020000|2022-03-28 14:17:00|34146.7|34126.7|34145.1|34125.1|34147.4|34127.4|34145.1|34125.1|22
1648477030000|2022-03-28 14:17:10|34147.8|34127.8|34145|34125|34147.8|34127.8|34140.7|34120.7|32
1648477040000|2022-03-28 14:17:20|34145.3|34125.3|34148.3|34128.3|34150.2|34130.2|34142.9|34122.9|27
1648477050000|2022-03-28 14:17:30|34148.7|34128.7|34146.8|34126.8|34149.3|34129.3|34146.2|34126.2|22
1648477060000|2022-03-28 14:17:40|34146.7|34126.7|34152.4|34132.4|34156.3|34136.3|34146.7|34126.7|27
1648477070000|2022-03-28 14:17:50|34152.9|34132.9|34158.3|34138.3|34175.1|34142.6|34151.9|34107|32
1648477080000|2022-03-28 14:18:00|34157.8|34137.8|34151.5|34131.5|34159|34139|34151.5|34131.5|33
1648477090000|2022-03-28 14:18:10|34151.6|34131.6|34151.4|34131.4|34154.1|34134.1|34150.2|34130.2|30
1648477100000|2022-03-28 14:18:20|34153.9|34133.9|34153.4|34133.4|34155.8|34135.8|34150.6|34130.6|27
1648477110000|2022-03-28 14:18:30|34153.6|34133.6|34159.2|34139.2|34159.7|34139.7|34152.8|34132.8|28
1648477120000|2022-03-28 14:18:40|34156.8|34136.8|34156.9|34136.9|34159.2|34139.2|34156.3|34136.3|21
1648477130000|2022-03-28 14:18:50|34157.1|34137.1|34152.6|34132.6|34157.4|34137.4|34152.2|34132.2|26
1648477140000|2022-03-28 14:19:00|34152.9|34132.9|34155.8|34135.8|34160.6|34140.6|34152.3|34132.3|31
1648477150000|2022-03-28 14:19:10|34156.5|34136.5|34156.7|34136.7|34158.9|34138.9|34156.1|34136.1|25
1648477160000|2022-03-28 14:19:20|34156.9|34136.9|34156.3|34136.3|34158|34138|34155.9|34135.9|21
1648477170000|2022-03-28 14:19:30|34156.7|34136.7|34153.6|34133.6|34156.7|34136.7|34148.7|34128.7|30
1648477180000|2022-03-28 14:19:40|34150.5|34130.5|34151.6|34131.6|34154|34134|34149|34129|29
1648477190000|2022-03-28 14:19:50|34150.1|34130.1|34151.1|34131.1|34152|34132|34148.5|34128.5|23
1648477200000|2022-03-28 14:20:00|34151.3|34131.3|34149.9|34129.9|34152.4|34132.4|34149.9|34129.9|24
1648477210000|2022-03-28 14:20:10|34151.8|34131.8|34149.7|34129.7|34152.8|34132.8|34143.6|34123.6|30
1648477220000|2022-03-28 14:20:20|34150.7|34130.7|34151|34131|34154.4|34134.4|34145.7|34125.7|28
1648477230000|2022-03-28 14:20:30|34151.2|34131.2|34151.4|34131.4|34152.4|34132.4|34150.1|34130.1|20
1648477240000|2022-03-28 14:20:40|34150.8|34130.8|34157|34137|34157|34137|34150.3|34130.3|24
1648477250000|2022-03-28 14:20:50|34155.3|34135.3|34157.4|34137.4|34158|34138|34153.2|34133.2|22
1648477260000|2022-03-28 14:21:00|34157.5|34137.5|34153.2|34133.2|34157.8|34137.8|34152.9|34132.9|26
1648477270000|2022-03-28 14:21:10|34153.5|34133.5|34156.4|34136.4|34158.2|34138.2|34151.8|34131.8|33
1648477280000|2022-03-28 14:21:20|34156.6|34136.6|34156.7|34136.7|34159.8|34139.8|34153.6|34133.6|27
1648477290000|2022-03-28 14:21:30|34156.2|34136.2|34159.9|34139.9|34160|34140|34156.1|34136.1|26
1648477300000|2022-03-28 14:21:40|34159.2|34139.2|34159.3|34139.3|34161.9|34141.9|34158.5|34138.5|28
1648477310000|2022-03-28 14:21:50|34159.2|34139.2|34156.4|34136.4|34160.4|34140.4|34154.5|34134.5|34
1648477320000|2022-03-28 14:22:00|34156.3|34136.3|34170.9|34103.4|34171.9|34136.6|34146.6|34103.4|31
1648477330000|2022-03-28 14:22:10|34162.8|34112.8|34148.7|34128.7|34163.7|34130.3|34145.4|34111.6|28
1648477340000|2022-03-28 14:22:20|34148.8|34128.8|34147.9|34127.9|34149.5|34129.5|34147.2|34127.2|23
1648477350000|2022-03-28 14:22:30|34147.8|34127.8|34147.9|34127.9|34148.7|34128.7|34146.3|34126.3|24
1648477360000|2022-03-28 14:22:40|34148|34128|34152.4|34132.4|34175|34132.6|34148|34106|29
1648477370000|2022-03-28 14:22:50|34152|34132|34151.8|34131.8|34152|34132|34150.8|34130.8|25
1648477380000|2022-03-28 14:23:00|34151.6|34131.6|34164.2|34114.2|34172.1|34132.3|34147.1|34105.7|28
1648477390000|2022-03-28 14:23:10|34163.8|34113.8|34149.9|34129.9|34163.8|34130.5|34143.4|34113.8|27
1648477400000|2022-03-28 14:23:20|34150.3|34130.3|34150.6|34130.6|34154.4|34134.4|34148.8|34128.8|30
1648477410000|2022-03-28 14:23:30|34150.7|34130.7|34143.9|34123.9|34172.3|34131.9|34143.8|34103.2|29
1648477420000|2022-03-28 14:23:40|34144.1|34124.1|34147.4|34127.4|34148.3|34128.3|34143.5|34123.5|22
1648477430000|2022-03-28 14:23:50|34147.2|34127.2|34148|34128|34148|34128|34147.2|34127.2|19
1648477440000|2022-03-28 14:24:00|34146.8|34126.8|34146.4|34126.4|34150|34130|34145.4|34125.4|20
1648477450000|2022-03-28 14:24:10|34147|34127|34146.7|34126.7|34147.3|34127.3|34145|34125|15
1648477460000|2022-03-28 14:24:20|34146.5|34126.5|34144.8|34124.8|34147.3|34127.3|34143.8|34123.8|28
1648477470000|2022-03-28 14:24:30|34144.9|34124.9|34144.8|34124.8|34144.9|34124.9|34140.3|34120.3|27
1648477480000|2022-03-28 14:24:40|34146.7|34126.7|34146.9|34126.9|34148|34128|34145|34125|25
1648477490000|2022-03-28 14:24:50|34146.7|34126.7|34144.9|34124.9|34146.7|34126.7|34143.7|34123.7|26
1648477500000|2022-03-28 14:25:00|34145.3|34125.3|34146.3|34126.3|34146.6|34126.6|34145.3|34125.3|13
1648477510000|2022-03-28 14:25:10|34146.2|34126.2|34146.3|34126.3|34148.4|34128.4|34146.2|34126.2|20
1648477520000|2022-03-28 14:25:20|34146.1|34126.1|34145.4|34125.4|34146.1|34126.1|34142.5|34122.5|20
1648477530000|2022-03-28 14:25:30|34144.9|34124.9|34147.2|34127.2|34148.1|34128.1|34144.6|34124.6|20
1648477540000|2022-03-28 14:25:40|34147.4|34127.4|34148.2|34128.2|34149.1|34129.1|34142.8|34122.8|18
1648477550000|2022-03-28 14:25:50|34148.4|34128.4|34146.3|34126.3|34148.5|34128.5|34141.1|34121.1|25
1648477560000|2022-03-28 14:26:00|34146.2|34126.2|34145.8|34125.8|34146.6|34126.6|34145.1|34125.1|18
1648477570000|2022-03-28 14:26:10|34145.7|34125.7|34145.5|34125.5|34146|34126|34144.5|34124.5|13
1648477580000|2022-03-28 14:26:20|34145.6|34125.6|34150.9|34130.9|34151.6|34131.6|34144.7|34124.7|25
1648477590000|2022-03-28 14:26:30|34151|34131|34157.7|34137.7|34159.6|34139.6|34150.9|34130.9|29
1648477600000|2022-03-28 14:26:40|34157.5|34137.5|34158.8|34138.8|34158.8|34138.8|34157.5|34137.5|23
1648477610000|2022-03-28 14:26:50|34160.1|34140.1|34157.3|34137.3|34162|34142|34154.7|34134.7|24
1648477620000|2022-03-28 14:27:00|34157|34137|34151.1|34131.1|34157.3|34137.3|34150.7|34130.7|23
1648477630000|2022-03-28 14:27:10|34151.5|34131.5|34159.6|34139.6|34159.6|34139.6|34150|34130|23
1648477640000|2022-03-28 14:27:20|34159.4|34139.4|34157.9|34137.9|34162|34142|34156.8|34136.8|29
1648477650000|2022-03-28 14:27:30|34158.4|34138.4|34153.6|34133.6|34158.4|34138.4|34152.2|34132.2|26
1648477660000|2022-03-28 14:27:40|34153.9|34133.9|34150.7|34130.7|34154|34134|34149.9|34129.9|26
1648477670000|2022-03-28 14:27:50|34150.9|34130.9|34149.8|34129.8|34150.9|34130.9|34148.9|34128.9|21
1648477680000|2022-03-28 14:28:00|34149.6|34129.6|34155.1|34135.1|34155.2|34135.2|34149.3|34129.3|21
1648477690000|2022-03-28 14:28:10|34155.9|34135.9|34158.9|34138.9|34159.1|34139.1|34155.1|34135.1|23
1648477700000|2022-03-28 14:28:20|34158.8|34138.8|34159.6|34139.6|34159.6|34139.6|34158|34138|14
1648477710000|2022-03-28 14:28:30|34157.5|34137.5|34157.4|34137.4|34158.8|34138.8|34155.8|34135.8|16
1648477720000|2022-03-28 14:28:40|34157.3|34137.3|34158.5|34138.5|34158.5|34138.5|34155.7|34135.7|17
1648477730000|2022-03-28 14:28:50|34158.2|34138.2|34157.8|34137.8|34158.2|34138.2|34156.4|34136.4|15
1648477740000|2022-03-28 14:29:00|34157.4|34137.4|34153.3|34133.3|34159|34139|34153.3|34133.3|25
1648477750000|2022-03-28 14:29:10|34154.1|34134.1|34154.1|34134.1|34155.5|34135.5|34153.4|34133.4|28
1648477760000|2022-03-28 14:29:20|34154.5|34134.5|34154.1|34134.1|34154.9|34134.9|34153.4|34133.4|19
1648477770000|2022-03-28 14:29:30|34155.3|34135.3|34155|34135|34156.9|34136.9|34153.4|34133.4|23
1648477780000|2022-03-28 14:29:40|34154.8|34134.8|34154|34134|34157.6|34137.6|34152.5|34132.5|22
1648477790000|2022-03-28 14:29:50|34154.2|34134.2|34153|34133|34155.4|34135.4|34153|34133|28
1648477800000|2022-03-28 14:30:00|34152.9|34132.9|34152.8|34132.8|34153.9|34133.9|34152.2|34132.2|17
1648477810000|2022-03-28 14:30:10|34152.7|34132.7|34156.7|34136.7|34156.7|34136.7|34152.6|34132.6|22
1648477820000|2022-03-28 14:30:20|34157.5|34137.5|34150.6|34130.6|34157.5|34137.5|34149.4|34129.4|29
1648477830000|2022-03-28 14:30:30|34151.1|34131.1|34153|34133|34153.1|34133.1|34150.9|34130.9|20
1648477840000|2022-03-28 14:30:40|34152.7|34132.7|34153.4|34133.4|34154.2|34134.2|34152.4|34132.4|21
1648477850000|2022-03-28 14:30:50|34153.8|34133.8|34153.8|34133.8|34153.9|34133.9|34151|34131|23
1648477860000|2022-03-28 14:31:00|34153.5|34133.5|34154.6|34134.6|34155.6|34135.6|34153.3|34133.3|13
1648477870000|2022-03-28 14:31:10|34154.8|34134.8|34154.1|34134.1|34155.1|34135.1|34150.9|34130.9|20
1648477880000|2022-03-28 14:31:20|34153.9|34133.9|34149.5|34129.5|34154.9|34134.9|34148.8|34128.8|24
1648477890000|2022-03-28 14:31:30|34149.4|34129.4|34150.5|34130.5|34151.6|34131.6|34149.4|34129.4|16
1648477900000|2022-03-28 14:31:40|34150.4|34130.4|34150.6|34130.6|34152.1|34132.1|34145.3|34125.3|29
1648477910000|2022-03-28 14:31:50|34151.5|34131.5|34150|34130|34152|34132|34148.5|34128.5|12
1648477920000|2022-03-28 14:32:00|34150.6|34130.6|34144.9|34124.9|34151.2|34131.2|34144.6|34124.6|21
1648477930000|2022-03-28 14:32:10|34145|34125|34144.1|34124.1|34150.4|34130.4|34142|34122|26
1648477940000|2022-03-28 14:32:20|34145.4|34125.4|34139.2|34119.2|34151.2|34131.2|34139.2|34119.2|26
1648477950000|2022-03-28 14:32:30|34140.4|34120.4|34140.3|34120.3|34148.2|34128.2|34138.1|34118.1|30
1648477960000|2022-03-28 14:32:40|34140.9|34120.9|34139.7|34119.7|34142.1|34122.1|34137.8|34117.8|27
1648477970000|2022-03-28 14:32:50|34139.8|34119.8|34144|34124|34144.5|34124.5|34138.5|34118.5|17
1648477980000|2022-03-28 14:33:00|34142.9|34122.9|34147.4|34127.4|34149.1|34129.1|34142.3|34122.3|28
1648477990000|2022-03-28 14:33:10|34148.4|34128.4|34147.4|34127.4|34148.9|34128.9|34146|34126|28
1648478000000|2022-03-28 14:33:20|34147.3|34127.3|34145.7|34125.7|34147.6|34127.6|34143.7|34123.7|20
1648478010000|2022-03-28 14:33:30|34145.4|34125.4|34145.4|34125.4|34146.3|34126.3|34144.2|34124.2|26
1648478020000|2022-03-28 14:33:40|34145.9|34125.9|34146|34126|34148.5|34128.5|34144.4|34124.4|26
1648478030000|2022-03-28 14:33:50|34145|34125|34145.1|34125.1|34147.4|34127.4|34143.3|34123.3|30
1648478040000|2022-03-28 14:34:00|34144.9|34124.9|34144.4|34124.4|34145.4|34125.4|34144|34124|23
1648478050000|2022-03-28 14:34:10|34144.5|34124.5|34145.3|34125.3|34145.3|34125.3|34143.3|34123.3|21
1648478060000|2022-03-28 14:34:20|34145.1|34125.1|34144.6|34124.6|34145.1|34125.1|34143.5|34123.5|19
1648478070000|2022-03-28 14:34:30|34144.5|34124.5|34143.8|34123.8|34145.7|34125.7|34142.6|34122.6|24
1648478080000|2022-03-28 14:34:40|34144.2|34124.2|34145.2|34125.2|34145.4|34125.4|34142.6|34122.6|25
1648478090000|2022-03-28 14:34:50|34145.3|34125.3|34140.8|34120.8|34145.3|34125.3|34140.7|34120.7|24
1648478100000|2022-03-28 14:35:00|34141.3|34121.3|34139.6|34119.6|34141.4|34121.4|34138.1|34118.1|33
1648478110000|2022-03-28 14:35:10|34140.1|34120.1|34137.7|34117.7|34140.1|34120.1|34136.4|34116.4|26
1648478120000|2022-03-28 14:35:20|34137.9|34117.9|34137.1|34117.1|34138.2|34118.2|34136.2|34116.2|22
1648478130000|2022-03-28 14:35:30|34137|34117|34137.9|34117.9|34138.1|34118.1|34136.6|34116.6|23
1648478140000|2022-03-28 14:35:40|34137.3|34117.3|34135.8|34115.8|34137.4|34117.4|34134.3|34114.3|28
1648478150000|2022-03-28 14:35:50|34135.7|34115.7|34134.6|34114.6|34136|34116|34134.3|34114.3|27
1648478160000|2022-03-28 14:36:00|34134.3|34114.3|34137.5|34117.5|34139.7|34119.7|34134.3|34114.3|27
1648478170000|2022-03-28 14:36:10|34137.4|34117.4|34137.5|34117.5|34138|34118|34136.2|34116.2|23
1648478180000|2022-03-28 14:36:20|34137.8|34117.8|34133.2|34113.2|34138|34118|34132.5|34112.5|18
1648478190000|2022-03-28 14:36:30|34133.1|34113.1|34137.6|34117.6|34138|34118|34131.1|34111.1|32
1648478200000|2022-03-28 14:36:40|34138.2|34118.2|34136.8|34116.8|34138.5|34118.5|34135.6|34115.6|31
1648478210000|2022-03-28 14:36:50|34137|34117|34139|34119|34140.4|34120.4|34137|34117|22
1648478220000|2022-03-28 14:37:00|34139.1|34119.1|34140.2|34120.2|34140.9|34120.9|34137.7|34117.7|30
1648478230000|2022-03-28 14:37:10|34140.8|34120.8|34138.2|34118.2|34140.9|34120.9|34138.2|34118.2|26
1648478240000|2022-03-28 14:37:20|34138.5|34118.5|34142.5|34122.5|34142.5|34122.5|34138.5|34118.5|23
1648478250000|2022-03-28 14:37:30|34142.4|34122.4|34144.1|34124.1|34144.6|34124.6|34138.9|34118.9|32
1648478260000|2022-03-28 14:37:40|34143.9|34123.9|34143.9|34123.9|34148.6|34128.6|34143.7|34123.7|27
1648478270000|2022-03-28 14:37:50|34144.1|34124.1|34139.4|34119.4|34144.4|34124.4|34138.1|34118.1|33
1648478280000|2022-03-28 14:38:00|34139.5|34119.5|34139.3|34119.3|34140.8|34120.8|34137.2|34117.2|27
1648478290000|2022-03-28 14:38:10|34139.5|34119.5|34136.7|34116.7|34139.5|34119.5|34136.7|34116.7|22
1648478300000|2022-03-28 14:38:20|34136.8|34116.8|34129|34109|34136.8|34116.8|34127.4|34107.4|30
1648478310000|2022-03-28 14:38:30|34128.5|34108.5|34124.1|34104.1|34129.4|34109.4|34123.5|34103.5|27
1648478320000|2022-03-28 14:38:40|34123.9|34103.9|34127.9|34107.9|34128|34108|34123.9|34103.9|23
1648478330000|2022-03-28 14:38:50|34127.6|34107.6|34130|34110|34130|34110|34126.7|34106.7|29
1648478340000|2022-03-28 14:39:00|34129.5|34109.5|34133.1|34113.1|34133.9|34113.9|34129.5|34109.5|32
1648478350000|2022-03-28 14:39:10|34132.9|34112.9|34132.7|34112.7|34133.2|34113.2|34129.6|34109.6|35
1648478360000|2022-03-28 14:39:20|34132.8|34112.8|34131.8|34111.8|34135.5|34115.5|34130|34110|29
1648478370000|2022-03-28 14:39:30|34130.7|34110.7|34129.7|34109.7|34131.8|34111.8|34128.8|34108.8|26
1648478380000|2022-03-28 14:39:40|34131.2|34111.2|34129.1|34109.1|34131.2|34111.2|34128.5|34108.5|25
1648478390000|2022-03-28 14:39:50|34128.3|34108.3|34128.7|34108.7|34128.7|34108.7|34127.2|34107.2|19
1648478400000|2022-03-28 14:40:00|34128.5|34108.5|34129|34109|34129.9|34109.9|34127.8|34107.8|17
1648478410000|2022-03-28 14:40:10|34129.5|34109.5|34129.1|34109.1|34132|34112|34125.9|34105.9|17
1648478420000|2022-03-28 14:40:20|34128.8|34108.8|34123.9|34103.9|34133.1|34113.1|34123.9|34103.9|30
1648478430000|2022-03-28 14:40:30|34124.1|34104.1|34123.6|34103.6|34125.1|34105.1|34120.5|34100.5|30
1648478440000|2022-03-28 14:40:40|34123.8|34103.8|34120.4|34100.4|34123.9|34103.9|34120.4|34100.4|25
1648478450000|2022-03-28 14:40:50|34120.8|34100.8|34113.9|34093.9|34120.8|34100.8|34112.2|34092.2|31
1648478460000|2022-03-28 14:41:00|34112.7|34092.7|34114.4|34094.4|34115.7|34095.7|34110.1|34090.1|37
1648478470000|2022-03-28 14:41:10|34113.5|34093.5|34112.7|34092.7|34114.8|34094.8|34112.7|34092.7|27
1648478480000|2022-03-28 14:41:20|34112.6|34092.6|34115.2|34095.2|34115.2|34095.2|34111|34091|28
1648478490000|2022-03-28 14:41:30|34115.5|34095.5|34116.9|34096.9|34118.1|34098.1|34115.4|34095.4|28
1648478500000|2022-03-28 14:41:40|34116.3|34096.3|34118.3|34098.3|34118.3|34098.3|34116.3|34096.3|26
1648478510000|2022-03-28 14:41:50|34118.8|34098.8|34125|34105|34125.8|34105.8|34118.1|34098.1|35
1648478520000|2022-03-28 14:42:00|34125.5|34105.5|34124.9|34104.9|34125.9|34105.9|34124.4|34104.4|28
1648478530000|2022-03-28 14:42:10|34124.7|34104.7|34126.6|34106.6|34127|34107|34124.4|34104.4|28
1648478540000|2022-03-28 14:42:20|34128.1|34108.1|34126.4|34106.4|34128.6|34108.6|34126.4|34106.4|30
1648478550000|2022-03-28 14:42:30|34126.1|34106.1|34129.3|34109.3|34129.3|34109.3|34126|34106|19
1648478560000|2022-03-28 14:42:40|34129.2|34109.2|34128.7|34108.7|34131.2|34111.2|34127.9|34107.9|22
1648478570000|2022-03-28 14:42:50|34128.4|34108.4|34136.7|34116.7|34137.1|34117.1|34128.4|34108.4|30
1648478580000|2022-03-28 14:43:00|34137|34117|34134.9|34114.9|34138.2|34118.2|34133.5|34113.5|30
1648478590000|2022-03-28 14:43:10|34134.7|34114.7|34134.3|34114.3|34135.1|34115.1|34131.9|34111.9|27
1648478600000|2022-03-28 14:43:20|34134.2|34114.2|34135.1|34115.1|34135.1|34115.1|34127.4|34107.4|32
1648478610000|2022-03-28 14:43:30|34135.2|34115.2|34140.2|34120.2|34142.1|34122.1|34135.2|34115.2|29
1648478620000|2022-03-28 14:43:40|34139.3|34119.3|34137.7|34117.7|34140.7|34120.7|34137.1|34117.1|26
1648478630000|2022-03-28 14:43:50|34136.9|34116.9|34136.4|34116.4|34140.6|34120.6|34135|34115|25
1648478640000|2022-03-28 14:44:00|34136.5|34116.5|34137.7|34117.7|34138.4|34118.4|34136.5|34116.5|25
1648478650000|2022-03-28 14:44:10|34137.5|34117.5|34145.5|34125.5|34146.6|34126.6|34137.5|34117.5|28
1648478660000|2022-03-28 14:44:20|34142.6|34122.6|34145.6|34125.6|34148|34128|34142.1|34122.1|30
1648478670000|2022-03-28 14:44:30|34145.4|34125.4|34144.8|34124.8|34150.9|34130.9|34142.4|34122.4|29
1648478680000|2022-03-28 14:44:40|34143|34123|34139.8|34119.8|34146.4|34126.4|34138.1|34118.1|31
1648478690000|2022-03-28 14:44:50|34139.9|34119.9|34145.6|34125.6|34150.9|34130.9|34138.8|34118.8|31
1648478700000|2022-03-28 14:45:00|34145.9|34125.9|34144.8|34124.8|34148|34128|34143.2|34123.2|33
1648478710000|2022-03-28 14:45:10|34145.1|34125.1|34142.5|34122.5|34145.4|34125.4|34140.7|34120.7|29
1648478720000|2022-03-28 14:45:20|34142.2|34122.2|34142.9|34122.9|34144.4|34124.4|34139.7|34119.7|21
1648478730000|2022-03-28 14:45:30|34142.8|34122.8|34141.5|34121.5|34144.6|34124.6|34140.2|34120.2|30
1648478740000|2022-03-28 14:45:40|34141.4|34121.4|34144.6|34124.6|34145.5|34125.5|34140.4|34120.4|27
1648478750000|2022-03-28 14:45:50|34145.2|34125.2|34143.4|34123.4|34145.6|34125.6|34142.3|34122.3|26
1648478760000|2022-03-28 14:46:00|34142.8|34122.8|34144.7|34124.7|34145.8|34125.8|34142.3|34122.3|31
1648478770000|2022-03-28 14:46:10|34144.9|34124.9|34147.2|34127.2|34148.7|34128.7|34142.5|34122.5|23
1648478780000|2022-03-28 14:46:20|34148.2|34128.2|34148.9|34128.9|34151.3|34131.3|34146.5|34126.5|34
1648478790000|2022-03-28 14:46:30|34147.9|34127.9|34149.1|34129.1|34149.1|34129.1|34147.7|34127.7|21
1648478800000|2022-03-28 14:46:40|34149|34129|34153.5|34133.5|34155.4|34135.4|34149|34129|27
1648478810000|2022-03-28 14:46:50|34153.6|34133.6|34154.6|34134.6|34155.1|34135.1|34149.5|34129.5|31
1648478820000|2022-03-28 14:47:00|34154.8|34134.8|34150.5|34130.5|34171.3|34135.3|34149.3|34104.6|30
1648478830000|2022-03-28 14:47:10|34151.6|34131.6|34151|34131|34152.6|34132.6|34150.5|34130.5|27
1648478840000|2022-03-28 14:47:20|34151.1|34131.1|34160.7|34140.7|34164.2|34144.2|34151.1|34131.1|30
1648478850000|2022-03-28 14:47:30|34160.8|34140.8|34159.7|34139.7|34163.4|34143.4|34158.9|34138.9|31
1648478860000|2022-03-28 14:47:40|34159.6|34139.6|34162.4|34142.4|34190.5|34147|34159.5|34120.5|24
1648478870000|2022-03-28 14:47:50|34162.3|34142.3|34164.2|34144.2|34164.4|34144.4|34161.1|34141.1|26
1648478880000|2022-03-28 14:48:00|34164.5|34144.5|34162.1|34142.1|34164.5|34144.5|34162|34142|22
1648478890000|2022-03-28 14:48:10|34162.2|34142.2|34161.6|34141.6|34163.6|34143.6|34160.4|34140.4|28
1648478900000|2022-03-28 14:48:20|34161.8|34141.8|34161.2|34141.2|34162.3|34142.3|34160.7|34140.7|24
1648478910000|2022-03-28 14:48:30|34161.1|34141.1|34160.5|34140.5|34161.4|34141.4|34158.9|34138.9|25
1648478920000|2022-03-28 14:48:40|34160.1|34140.1|34164.4|34144.4|34166.5|34146.5|34159.3|34139.3|30
1648478930000|2022-03-28 14:48:50|34165.4|34145.4|34165.9|34145.9|34166.4|34146.4|34163.3|34143.3|33
1648478940000|2022-03-28 14:49:00|34166|34146|34166.8|34146.8|34168.7|34148.7|34164.2|34144.2|28
1648478950000|2022-03-28 14:49:10|34167.8|34147.8|34160.9|34140.9|34168.2|34148.2|34160.9|34140.9|30
1648478960000|2022-03-28 14:49:20|34160.8|34140.8|34162.7|34142.7|34164.6|34144.6|34158.9|34138.9|33
1648478970000|2022-03-28 14:49:30|34162.8|34142.8|34161.9|34141.9|34163.8|34143.8|34161.8|34141.8|25
1648478980000|2022-03-28 14:49:40|34161.7|34141.7|34162.6|34142.6|34168.6|34148.6|34161.7|34141.7|30
1648478990000|2022-03-28 14:49:50|34166.6|34146.6|34164.9|34144.9|34166.6|34146.6|34162.4|34142.4|31
1648479000000|2022-03-28 14:50:00|34164.8|34144.8|34163.7|34143.7|34164.8|34144.8|34162|34142|22
1648479010000|2022-03-28 14:50:10|34163.6|34143.6|34160.4|34140.4|34163.6|34143.6|34160|34140|29
1648479020000|2022-03-28 14:50:20|34160.5|34140.5|34163.7|34143.7|34164.1|34144.1|34159.6|34139.6|29
1648479030000|2022-03-28 14:50:30|34163.6|34143.6|34165.4|34145.4|34166.3|34146.3|34163.3|34143.3|25
1648479040000|2022-03-28 14:50:40|34165.3|34145.3|34169|34149|34169|34149|34165|34145|27
1648479050000|2022-03-28 14:50:50|34168.1|34148.1|34168.2|34148.2|34169.2|34149.2|34167.4|34147.4|28
1648479060000|2022-03-28 14:51:00|34167|34147|34162|34142|34167.3|34147.3|34160.9|34140.9|32
1648479070000|2022-03-28 14:51:10|34162.1|34142.1|34169.1|34149.1|34169.1|34149.1|34161.1|34141.1|30
1648479080000|2022-03-28 14:51:20|34168.9|34148.9|34166|34146|34168.9|34148.9|34165.8|34145.8|32
1648479090000|2022-03-28 14:51:30|34165.9|34145.9|34163.2|34143.2|34166.6|34146.6|34162.8|34142.8|33
1648479100000|2022-03-28 14:51:40|34163.1|34143.1|34162.2|34142.2|34164.5|34144.5|34159.4|34139.4|34
1648479110000|2022-03-28 14:51:50|34162.8|34142.8|34161.8|34141.8|34169.3|34149.3|34161.2|34141.2|28
1648479120000|2022-03-28 14:52:00|34161.6|34141.6|34163.4|34143.4|34163.4|34143.4|34159.5|34139.5|24
1648479130000|2022-03-28 14:52:10|34163.3|34143.3|34159|34139|34163.5|34143.5|34158.8|34138.8|24
1648479140000|2022-03-28 14:52:20|34160.1|34140.1|34160.5|34140.5|34160.9|34140.9|34158.8|34138.8|24
1648479150000|2022-03-28 14:52:30|34160.7|34140.7|34160.5|34140.5|34167.7|34147.7|34158.8|34138.8|34
1648479160000|2022-03-28 14:52:40|34160.2|34140.2|34152.7|34132.7|34160.2|34140.2|34147.4|34127.4|31
1648479170000|2022-03-28 14:52:50|34152.5|34132.5|34149.6|34129.6|34152.5|34132.5|34147.7|34127.7|28
1648479180000|2022-03-28 14:53:00|34150.6|34130.6|34143.3|34123.3|34151.5|34131.5|34143.2|34123.2|37
1648479190000|2022-03-28 14:53:10|34147.1|34127.1|34133.7|34113.7|34147.1|34127.1|34133.2|34113.2|38
1648479200000|2022-03-28 14:53:20|34135.2|34115.2|34131.8|34111.8|34135.2|34115.2|34131|34111|35
1648479210000|2022-03-28 14:53:30|34131.9|34111.9|34132.8|34112.8|34135.2|34115.2|34123.2|34103.2|30
1648479220000|2022-03-28 14:53:40|34133.2|34113.2|34133.1|34113.1|34135.3|34115.3|34131.7|34111.7|30
1648479230000|2022-03-28 14:53:50|34134|34114|34138.3|34118.3|34138.3|34118.3|34133.4|34113.4|30
1648479240000|2022-03-28 14:54:00|34139|34119|34144.1|34124.1|34144.7|34124.7|34135.8|34115.8|34
1648479250000|2022-03-28 14:54:10|34143.3|34123.3|34145.8|34125.8|34146.2|34126.2|34142.3|34122.3|34
1648479260000|2022-03-28 14:54:20|34145.6|34125.6|34147.6|34127.6|34147.8|34127.8|34145.4|34125.4|35
1648479270000|2022-03-28 14:54:30|34147.1|34127.1|34155.3|34135.3|34158.3|34138.3|34147|34127|30
1648479280000|2022-03-28 14:54:40|34157.1|34137.1|34161.4|34141.4|34163.5|34143.5|34155.7|34135.7|26
1648479290000|2022-03-28 14:54:50|34161.6|34141.6|34162.3|34142.3|34162.8|34142.8|34160.3|34140.3|31
1648479300000|2022-03-28 14:55:00|34161.8|34141.8|34165.1|34145.1|34166.7|34146.7|34161.8|34141.8|33
1648479310000|2022-03-28 14:55:10|34163.9|34143.9|34161.5|34141.5|34167.3|34147.3|34161.3|34141.3|32
1648479320000|2022-03-28 14:55:20|34161.9|34141.9|34159.6|34139.6|34163.3|34143.3|34156.8|34136.8|35
1648479330000|2022-03-28 14:55:30|34161.4|34141.4|34168.5|34148.5|34169.7|34149.7|34161|34141|37
1648479340000|2022-03-28 14:55:40|34168.1|34148.1|34170.3|34150.3|34172.1|34152.1|34168.1|34148.1|31
1648479350000|2022-03-28 14:55:50|34170.1|34150.1|34173.3|34153.3|34173.9|34153.9|34169.4|34149.4|31
1648479360000|2022-03-28 14:56:00|34174.9|34154.9|34180.7|34160.7|34183.1|34163.1|34170.7|34150.7|37
1648479370000|2022-03-28 14:56:10|34180.5|34160.5|34182.2|34162.2|34183|34163|34179.8|34159.8|32
1648479380000|2022-03-28 14:56:20|34182.9|34162.9|34186.3|34166.3|34186.6|34166.6|34182.9|34162.9|22
1648479390000|2022-03-28 14:56:30|34186.1|34166.1|34182.3|34162.3|34186.9|34166.9|34182.3|34162.3|29
1648479400000|2022-03-28 14:56:40|34182.7|34162.7|34182.2|34162.2|34204.7|34164.9|34179.7|34138.7|39
1648479410000|2022-03-28 14:56:50|34182.6|34162.6|34183.3|34163.3|34184.9|34164.9|34182.6|34162.6|28
1648479420000|2022-03-28 14:57:00|34183.5|34163.5|34181.5|34161.5|34183.5|34163.5|34177.1|34157.1|36
1648479430000|2022-03-28 14:57:10|34180.7|34160.7|34179.7|34159.7|34181.9|34161.9|34178.4|34158.4|34
1648479440000|2022-03-28 14:57:20|34181.1|34161.1|34180|34160|34181.1|34161.1|34178.1|34158.1|25
1648479450000|2022-03-28 14:57:30|34180.1|34160.1|34179.6|34159.6|34180.1|34160.1|34176.7|34156.7|34
1648479460000|2022-03-28 14:57:40|34180.3|34160.3|34181.7|34161.7|34182.1|34162.1|34179.1|34159.1|29
1648479470000|2022-03-28 14:57:50|34180.6|34160.6|34181.6|34161.6|34183.9|34163.9|34180.4|34160.4|32
1648479480000|2022-03-28 14:58:00|34181.7|34161.7|34174.4|34154.4|34181.7|34161.7|34174|34154|34
1648479490000|2022-03-28 14:58:10|34172.8|34152.8|34171.3|34151.3|34175.2|34155.2|34170.3|34150.3|31
1648479500000|2022-03-28 14:58:20|34172.8|34152.8|34164.5|34144.5|34172.8|34152.8|34163.8|34143.8|35
1648479510000|2022-03-28 14:58:30|34166.2|34146.2|34164.9|34144.9|34170|34150|34164.1|34144.1|38
1648479520000|2022-03-28 14:58:40|34165|34145|34168.2|34148.2|34168.2|34148.2|34164.9|34144.9|29
1648479530000|2022-03-28 14:58:50|34167.3|34147.3|34172.9|34152.9|34175|34155|34166|34146|30
1648479540000|2022-03-28 14:59:00|34172|34152|34176.9|34156.9|34178|34158|34172|34152|35
1648479550000|2022-03-28 14:59:10|34176.7|34156.7|34175.2|34155.2|34177.7|34157.7|34169|34149|35
1648479560000|2022-03-28 14:59:20|34175.8|34155.8|34175.5|34155.5|34176.5|34156.5|34173.9|34153.9|36
1648479570000|2022-03-28 14:59:30|34175.2|34155.2|34175.4|34155.4|34186.2|34166.2|34173.3|34153.3|35
1648479580000|2022-03-28 14:59:40|34175.6|34155.6|34176.7|34156.7|34177.9|34157.9|34173.9|34153.9|33
1648479590000|2022-03-28 14:59:50|34176.9|34156.9|34173.9|34153.9|34177.1|34157.1|34172.5|34152.5|34
1648479600000|2022-03-28 15:00:00|34174.7|34154.7|34178.2|34158.2|34180.5|34160.5|34170.5|34150.5|31
1648479610000|2022-03-28 15:00:10|34179.6|34159.6|34176|34156|34181.2|34161.2|34174.1|34154.1|33
1648479620000|2022-03-28 15:00:20|34174|34154|34174.3|34154.3|34174.7|34154.7|34168.2|34148.2|39
1648479630000|2022-03-28 15:00:30|34174.8|34154.8|34166|34146|34174.8|34154.8|34165.7|34145.7|32
1648479640000|2022-03-28 15:00:40|34166.4|34146.4|34159.9|34139.9|34166.4|34146.4|34159.7|34139.7|35
1648479650000|2022-03-28 15:00:50|34159.3|34139.3|34158.5|34138.5|34162.7|34142.7|34155.2|34135.2|37
1648479660000|2022-03-28 15:01:00|34158.8|34138.8|34162.5|34142.5|34165.4|34145.4|34156.9|34136.9|37
1648479670000|2022-03-28 15:01:10|34161.9|34141.9|34164.8|34144.8|34164.8|34144.8|34161.9|34141.9|31
1648479680000|2022-03-28 15:01:20|34163.8|34143.8|34162.6|34142.6|34167.3|34147.3|34161.5|34141.5|37
1648479690000|2022-03-28 15:01:30|34164.6|34144.6|34165.8|34145.8|34168.8|34148.8|34162.4|34142.4|36
1648479700000|2022-03-28 15:01:40|34167.8|34147.8|34185.3|34165.3|34187.8|34167.8|34162.6|34142.6|40
1648479710000|2022-03-28 15:01:50|34184.2|34164.2|34181.5|34161.5|34186.5|34166.5|34181.4|34161.4|34
1648479720000|2022-03-28 15:02:00|34180.3|34160.3|34182|34162|34186.8|34166.8|34178|34158|37
1648479730000|2022-03-28 15:02:10|34182.2|34162.2|34182.4|34162.4|34182.9|34162.9|34178.9|34158.9|39
1648479740000|2022-03-28 15:02:20|34183|34163|34172.7|34152.7|34184.1|34164.1|34171.6|34151.6|38
1648479750000|2022-03-28 15:02:30|34174.9|34154.9|34182.1|34162.1|34183.4|34163.4|34172.4|34152.4|35
1648479760000|2022-03-28 15:02:40|34179.2|34159.2|34185.2|34165.2|34187.4|34167.4|34179|34159|38
1648479770000|2022-03-28 15:02:50|34184.7|34164.7|34187.2|34167.2|34188.3|34168.3|34183.3|34163.3|34
1648479780000|2022-03-28 15:03:00|34186.6|34166.6|34186.6|34166.6|34190|34170|34185|34165|35
1648479790000|2022-03-28 15:03:10|34186.5|34166.5|34183.3|34163.3|34187.4|34167.4|34178.5|34158.5|38
1648479800000|2022-03-28 15:03:20|34182.9|34162.9|34179.1|34159.1|34183|34163|34178.4|34158.4|36
1648479810000|2022-03-28 15:03:30|34180.4|34160.4|34192.2|34172.2|34194.5|34174.5|34180.2|34160.2|32
1648479820000|2022-03-28 15:03:40|34196.5|34176.5|34195.4|34175.4|34198.8|34178.8|34191|34171|37
1648479830000|2022-03-28 15:03:50|34192.2|34172.2|34200.2|34180.2|34201|34181|34188.5|34168.5|35
1648479840000|2022-03-28 15:04:00|34201.4|34181.4|34204.7|34184.7|34209.6|34189.6|34199.4|34179.4|38
1648479850000|2022-03-28 15:04:10|34205.2|34185.2|34204.3|34184.3|34206|34186|34202.8|34182.8|31
1648479860000|2022-03-28 15:04:20|34204.8|34184.8|34204.5|34184.5|34205.4|34185.4|34203.1|34183.1|29
1648479870000|2022-03-28 15:04:30|34204.4|34184.4|34202|34182|34204.5|34184.5|34200.2|34180.2|28
1648479880000|2022-03-28 15:04:40|34202.7|34182.7|34202.9|34182.9|34203.8|34183.8|34200.3|34180.3|35
1648479890000|2022-03-28 15:04:50|34203.8|34183.8|34193|34173|34204.5|34184.5|34192.5|34172.5|34
1648479900000|2022-03-28 15:05:00|34192.7|34172.7|34194.7|34174.7|34194.7|34174.7|34192.4|34172.4|28
1648479910000|2022-03-28 15:05:10|34194.6|34174.6|34195.2|34175.2|34195.2|34175.2|34193.7|34173.7|27
1648479920000|2022-03-28 15:05:20|34195.8|34175.8|34196.2|34176.2|34196.7|34176.7|34194.4|34174.4|21
1648479930000|2022-03-28 15:05:30|34195.5|34175.5|34197|34177|34200|34180|34192.7|34172.7|32
1648479940000|2022-03-28 15:05:40|34191.8|34171.8|34195.4|34175.4|34198.8|34178.8|34191.8|34171.8|34
1648479950000|2022-03-28 15:05:50|34196.1|34176.1|34196.9|34176.9|34199.5|34179.5|34194.2|34174.2|22
1648479960000|2022-03-28 15:06:00|34196.6|34176.6|34194.9|34174.9|34197.1|34177.1|34193.8|34173.8|29
1648479970000|2022-03-28 15:06:10|34194.8|34174.8|34195.3|34175.3|34196.2|34176.2|34194.5|34174.5|25
1648479980000|2022-03-28 15:06:20|34195.4|34175.4|34202.8|34182.8|34202.8|34182.8|34195|34175|22
1648479990000|2022-03-28 15:06:30|34201.6|34181.6|34196.6|34176.6|34201.6|34181.6|34195.3|34175.3|31
1648480000000|2022-03-28 15:06:40|34201.3|34181.3|34195.2|34175.2|34201.3|34181.3|34193.9|34173.9|25
1648480010000|2022-03-28 15:06:50|34196.4|34176.4|34198.8|34178.8|34198.8|34178.8|34195|34175|23
1648480020000|2022-03-28 15:07:00|34197.3|34177.3|34198|34178|34198.2|34178.2|34196.1|34176.1|28
1648480030000|2022-03-28 15:07:10|34197.9|34177.9|34197.1|34177.1|34197.9|34177.9|34195.1|34175.1|23
1648480040000|2022-03-28 15:07:20|34195.4|34175.4|34192.7|34172.7|34198.9|34178.9|34192.4|34172.4|35
1648480050000|2022-03-28 15:07:30|34192.6|34172.6|34197.4|34177.4|34197.4|34177.4|34191.3|34171.3|28
1648480060000|2022-03-28 15:07:40|34201.1|34181.1|34197|34177|34201.1|34181.1|34195.6|34175.6|26
1648480070000|2022-03-28 15:07:50|34197.2|34177.2|34196.8|34176.8|34198.9|34178.9|34195.8|34175.8|33
1648480080000|2022-03-28 15:08:00|34199|34179|34199.3|34179.3|34201.7|34181.7|34197.7|34177.7|20
1648480090000|2022-03-28 15:08:10|34199.4|34179.4|34198|34178|34199.4|34179.4|34195.6|34175.6|28
1648480100000|2022-03-28 15:08:20|34198.1|34178.1|34195.1|34175.1|34198.1|34178.1|34189.7|34169.7|27
1648480110000|2022-03-28 15:08:30|34194|34174|34195.5|34175.5|34196.2|34176.2|34194|34174|23
1648480120000|2022-03-28 15:08:40|34195.7|34175.7|34194.7|34174.7|34196.5|34176.5|34194.2|34174.2|17
1648480130000|2022-03-28 15:08:50|34194.6|34174.6|34194|34174|34195|34175|34190.7|34170.7|34
1648480140000|2022-03-28 15:09:00|34194.2|34174.2|34193.4|34173.4|34196.8|34176.8|34190.8|34170.8|23
1648480150000|2022-03-28 15:09:10|34192.9|34172.9|34188.5|34168.5|34193.5|34173.5|34188.4|34168.4|25
1648480160000|2022-03-28 15:09:20|34188.3|34168.3|34189.7|34169.7|34190.1|34170.1|34188|34168|26
1648480170000|2022-03-28 15:09:30|34190.3|34170.3|34188.6|34168.6|34191.8|34171.8|34188.3|34168.3|21
1648480180000|2022-03-28 15:09:40|34189.2|34169.2|34188.2|34168.2|34191|34171|34186.8|34166.8|29
1648480190000|2022-03-28 15:09:50|34188|34168|34191|34171|34194.2|34174.2|34187.9|34167.9|30
1648480200000|2022-03-28 15:10:00|34193.9|34173.9|34194.7|34174.7|34195.4|34175.4|34193.3|34173.3|27
1648480210000|2022-03-28 15:10:10|34194.4|34174.4|34195|34175|34196.4|34176.4|34193.7|34173.7|32
1648480220000|2022-03-28 15:10:20|34195.4|34175.4|34194.7|34174.7|34196.5|34176.5|34193.5|34173.5|30
1648480230000|2022-03-28 15:10:30|34195|34175|34192.4|34172.4|34195.5|34175.5|34191.5|34171.5|26
1648480240000|2022-03-28 15:10:40|34192|34172|34192.9|34172.9|34193.3|34173.3|34191.1|34171.1|21
1648480250000|2022-03-28 15:10:50|34192.2|34172.2|34191.6|34171.6|34193.2|34173.2|34189.6|34169.6|15
1648480260000|2022-03-28 15:11:00|34190.6|34170.6|34190.9|34170.9|34192.1|34172.1|34189|34169|29
1648480270000|2022-03-28 15:11:10|34191|34171|34190.6|34170.6|34193.4|34173.4|34187.3|34167.3|28
1648480280000|2022-03-28 15:11:20|34190.7|34170.7|34192.9|34172.9|34192.9|34172.9|34188.4|34168.4|20
1648480290000|2022-03-28 15:11:30|34192.6|34172.6|34189.2|34169.2|34192.6|34172.6|34188.4|34168.4|22
1648480300000|2022-03-28 15:11:40|34188.8|34168.8|34189.3|34169.3|34190.2|34170.2|34188.5|34168.5|20
1648480310000|2022-03-28 15:11:50|34190.2|34170.2|34189.1|34169.1|34190.7|34170.7|34187.8|34167.8|18
1648480320000|2022-03-28 15:12:00|34188.5|34168.5|34193.3|34173.3|34193.3|34173.3|34188.5|34168.5|23
1648480330000|2022-03-28 15:12:10|34192.5|34172.5|34194|34174|34194.2|34174.2|34191.7|34171.7|20
1648480340000|2022-03-28 15:12:20|34193.3|34173.3|34198.4|34178.4|34198.4|34178.4|34192.1|34172.1|25
1648480350000|2022-03-28 15:12:30|34198.1|34178.1|34200.6|34180.6|34201.1|34181.1|34196.1|34176.1|25
1648480360000|2022-03-28 15:12:40|34204.9|34184.9|34201.7|34181.7|34204.9|34184.9|34197.4|34177.4|22
1648480370000|2022-03-28 15:12:50|34201.4|34181.4|34200.6|34180.6|34202.3|34182.3|34198.6|34178.6|17
1648480380000|2022-03-28 15:13:00|34201.1|34181.1|34195.6|34175.6|34201.1|34181.1|34195.4|34175.4|21
1648480390000|2022-03-28 15:13:10|34197|34177|34199.1|34179.1|34201.3|34181.3|34194.7|34174.7|35
1648480400000|2022-03-28 15:13:20|34198.4|34178.4|34197.6|34177.6|34199.3|34179.3|34192.6|34172.6|27
1648480410000|2022-03-28 15:13:30|34197.5|34177.5|34196.1|34176.1|34198.7|34178.7|34194.3|34174.3|18
1648480420000|2022-03-28 15:13:40|34195.7|34175.7|34196.1|34176.1|34196.5|34176.5|34193.9|34173.9|17
1648480430000|2022-03-28 15:13:50|34195.9|34175.9|34193.8|34173.8|34199.6|34179.6|34193.7|34173.7|21
1648480440000|2022-03-28 15:14:00|34194.1|34174.1|34196.5|34176.5|34199.1|34179.1|34193.6|34173.6|25
1648480450000|2022-03-28 15:14:10|34195.7|34175.7|34196.5|34176.5|34196.9|34176.9|34194.4|34174.4|28
1648480460000|2022-03-28 15:14:20|34195.3|34175.3|34202.7|34182.7|34202.7|34182.7|34194.8|34174.8|23
1648480470000|2022-03-28 15:14:30|34202.8|34182.8|34203.7|34183.7|34203.7|34183.7|34200.2|34180.2|22
1648480480000|2022-03-28 15:14:40|34202.7|34182.7|34204.2|34184.2|34207.2|34187.2|34201.4|34181.4|27
1648480490000|2022-03-28 15:14:50|34204.6|34184.6|34240.5|34190.5|34245.7|34203.6|34204.6|34179.5|28
1648480500000|2022-03-28 15:15:00|34241|34191|34243.2|34193.2|34243.6|34193.6|34239.1|34189.1|30
1648480510000|2022-03-28 15:15:10|34242.8|34192.8|34239|34189|34244.4|34194.4|34238|34188|30
1648480520000|2022-03-28 15:15:20|34239.1|34189.1|34237.5|34187.5|34240|34190|34236.6|34186.6|32
1648480530000|2022-03-28 15:15:30|34238.2|34188.2|34222|34202|34239.3|34202.5|34221.9|34186.9|26
1648480540000|2022-03-28 15:15:40|34222.1|34202.1|34221.8|34201.8|34222.7|34202.7|34220.8|34200.8|33
1648480550000|2022-03-28 15:15:50|34221.3|34201.3|34223.7|34203.7|34223.7|34203.7|34220.4|34200.4|29
1648480560000|2022-03-28 15:16:00|34224.1|34204.1|34224.5|34204.5|34227.6|34207.6|34223.4|34203.4|36
1648480570000|2022-03-28 15:16:10|34224.9|34204.9|34225|34205|34226|34206|34223.8|34203.8|26
1648480580000|2022-03-28 15:16:20|34225.2|34205.2|34225.1|34205.1|34225.7|34205.7|34223.5|34203.5|21
1648480590000|2022-03-28 15:16:30|34225|34205|34221.1|34201.1|34225.2|34205.2|34219.2|34199.2|26
1648480600000|2022-03-28 15:16:40|34221.5|34201.5|34219.9|34199.9|34223.5|34203.5|34219.4|34199.4|27
1648480610000|2022-03-28 15:16:50|34218.6|34198.6|34218.1|34198.1|34220|34200|34215.9|34195.9|34
1648480620000|2022-03-28 15:17:00|34216.3|34196.3|34217.2|34197.2|34218|34198|34214.4|34194.4|29
1648480630000|2022-03-28 15:17:10|34216.8|34196.8|34216.2|34196.2|34218.2|34198.2|34215.1|34195.1|23
1648480640000|2022-03-28 15:17:20|34213.6|34193.6|34212.7|34192.7|34216.6|34196.6|34211.6|34191.6|31
1648480650000|2022-03-28 15:17:30|34213|34193|34210.9|34190.9|34215.4|34195.4|34210.2|34190.2|20
1648480660000|2022-03-28 15:17:40|34211.4|34191.4|34216.1|34196.1|34216.3|34196.3|34211.2|34191.2|26
1648480670000|2022-03-28 15:17:50|34217.6|34197.6|34213.5|34193.5|34218.3|34198.3|34211.6|34191.6|22
1648480680000|2022-03-28 15:18:00|34215.7|34195.7|34214.6|34194.6|34218|34198|34214.2|34194.2|21
1648480690000|2022-03-28 15:18:10|34214.9|34194.9|34216.2|34196.2|34216.5|34196.5|34214.1|34194.1|22
1648480700000|2022-03-28 15:18:20|34216.3|34196.3|34213.7|34193.7|34216.7|34196.7|34213.1|34193.1|22
1648480710000|2022-03-28 15:18:30|34214|34194|34215|34195|34217.2|34197.2|34211.4|34191.4|21
1648480720000|2022-03-28 15:18:40|34215.4|34195.4|34213.7|34193.7|34217|34197|34211.9|34191.9|30
1648480730000|2022-03-28 15:18:50|34214.6|34194.6|34216.7|34196.7|34216.7|34196.7|34210|34190|25
1648480740000|2022-03-28 15:19:00|34211.4|34191.4|34220.3|34170.3|34233.2|34191.4|34206.5|34167.1|29
1648480750000|2022-03-28 15:19:10|34220.7|34170.7|34225.3|34154.7|34226.1|34170.7|34213.2|34154.2|26
1648480760000|2022-03-28 15:19:20|34225|34156.4|34225.1|34155.7|34226.1|34158.5|34224.6|34154.8|22
1648480770000|2022-03-28 15:19:30|34225.6|34157.1|34229.9|34156.2|34232|34169.4|34217.7|34155.9|19
1648480780000|2022-03-28 15:19:40|34229.8|34152.5|34223.8|34153.7|34229.8|34156.6|34223.5|34152.5|20
1648480790000|2022-03-28 15:19:50|34224.3|34153.9|34195.3|34175.3|34224.3|34177.4|34193.5|34153.3|25
1648480800000|2022-03-28 15:20:00|34195.4|34175.4|34193.6|34173.6|34198|34178|34191|34171|21
1648480810000|2022-03-28 15:20:10|34194.4|34174.4|34195.9|34175.9|34195.9|34175.9|34192.5|34172.5|30
1648480820000|2022-03-28 15:20:20|34195.8|34175.8|34191.6|34171.6|34196.6|34176.6|34191.6|34171.6|22
1648480830000|2022-03-28 15:20:30|34193.4|34173.4|34193.8|34173.8|34194.9|34174.9|34191.8|34171.8|25
1648480840000|2022-03-28 15:20:40|34194.5|34174.5|34196|34176|34197.9|34177.9|34191.6|34171.6|30
1648480850000|2022-03-28 15:20:50|34196.7|34176.7|34215.8|34139.2|34223.7|34178.1|34194.3|34135.3|27
1648480860000|2022-03-28 15:21:00|34219.4|34149.1|34213.7|34163.7|34220.8|34163.7|34207|34148.4|22
1648480870000|2022-03-28 15:21:10|34212.9|34162.9|34205.3|34155.3|34214.3|34164.3|34204.2|34154.2|21
1648480880000|2022-03-28 15:21:20|34206.4|34156.4|34186.3|34166.3|34207.9|34166.3|34186.3|34153.4|22
1648480890000|2022-03-28 15:21:30|34186.5|34166.5|34190.6|34170.6|34191.1|34171.1|34186.3|34166.3|24
1648480900000|2022-03-28 15:21:40|34191.1|34171.1|34205.8|34155.8|34215.6|34171.5|34191.1|34147|20
1648480910000|2022-03-28 15:21:50|34213.4|34147.5|34207.8|34157.8|34215.6|34158.1|34205.6|34146.5|20
1648480920000|2022-03-28 15:22:00|34208.5|34158.5|34210.7|34160.7|34218.3|34161.5|34204.9|34151.3|26
1648480930000|2022-03-28 15:22:10|34210.2|34160.2|34201.2|34151.2|34219.1|34160.2|34201.2|34143.6|27
1648480940000|2022-03-28 15:22:20|34201.7|34151.7|34198.1|34148.1|34202|34152|34196.6|34146.6|22
1648480950000|2022-03-28 15:22:30|34198.3|34148.3|34196.4|34146.4|34209.6|34150|34195.8|34140.4|15
1648480960000|2022-03-28 15:22:40|34195.7|34145.7|34177.6|34157.6|34207.9|34157.6|34177.6|34139.9|21
1648480970000|2022-03-28 15:22:50|34183.9|34163.9|34208.3|34140.8|34208.3|34167.6|34180.4|34140.8|21
1648480980000|2022-03-28 15:23:00|34208.6|34141.8|34200.5|34150.5|34215|34151.2|34198.4|34140|21
1648480990000|2022-03-28 15:23:10|34209.8|34143.4|34211.9|34146|34214|34154.6|34201.1|34143.4|27
1648481000000|2022-03-28 15:23:20|34210.3|34144.4|34215.7|34148.2|34217.6|34155.7|34202.9|34144.4|27
1648481010000|2022-03-28 15:23:30|34215.8|34148.3|34214.2|34145.5|34216.3|34148.7|34214.2|34145.2|27
1648481020000|2022-03-28 15:23:40|34214.3|34145.9|34213.9|34144.2|34214.4|34154.4|34198.1|34140.8|30
1648481030000|2022-03-28 15:23:50|34214.6|34143.2|34213.9|34147.3|34218.3|34154.8|34202.3|34140|27
1648481040000|2022-03-28 15:24:00|34212.8|34147|34205.2|34155.2|34214.2|34157.3|34203.9|34143.8|25
1648481050000|2022-03-28 15:24:10|34205.7|34155.7|34189.4|34169.4|34207.2|34170.4|34189|34155.7|16
1648481060000|2022-03-28 15:24:20|34189.6|34169.6|34192.1|34172.1|34192.3|34172.3|34184|34164|21
1648481070000|2022-03-28 15:24:30|34186.7|34166.7|34186.6|34166.6|34186.7|34166.7|34184.8|34164.8|20
1648481080000|2022-03-28 15:24:40|34185.8|34165.8|34185.8|34165.8|34186.8|34166.8|34185.2|34165.2|21
1648481090000|2022-03-28 15:24:50|34186.1|34166.1|34187.9|34167.9|34188.1|34168.1|34186.1|34166.1|19
1648481100000|2022-03-28 15:25:00|34186.1|34166.1|34188.7|34168.7|34188.9|34168.9|34186.1|34166.1|20
1648481110000|2022-03-28 15:25:10|34185.8|34165.8|34185.1|34165.1|34187|34167|34184.2|34164.2|20
1648481120000|2022-03-28 15:25:20|34185.6|34165.6|34184.1|34164.1|34186.8|34166.8|34180.4|34160.4|24
1648481130000|2022-03-28 15:25:30|34183.5|34163.5|34199.7|34149.7|34200|34163.5|34183.5|34147.1|20
1648481140000|2022-03-28 15:25:40|34198.6|34148.6|34200.5|34150.5|34200.9|34150.9|34197.7|34147.7|20
1648481150000|2022-03-28 15:25:50|34200.3|34150.3|34198.4|34148.4|34200.8|34150.8|34198.3|34148.3|14
1648481160000|2022-03-28 15:26:00|34199.1|34149.1|34201|34151|34201.8|34170.6|34188.8|34149.1|27
1648481170000|2022-03-28 15:26:10|34200.9|34150.9|34186.3|34166.3|34201.3|34166.5|34184.5|34150|19
1648481180000|2022-03-28 15:26:20|34185.4|34165.4|34184.5|34164.5|34186.8|34166.8|34183.5|34163.5|12
1648481190000|2022-03-28 15:26:30|34185.2|34165.2|34185.6|34165.6|34186|34166|34184.7|34164.7|22
1648481200000|2022-03-28 15:26:40|34186.1|34166.1|34185.8|34165.8|34186.5|34166.5|34184.8|34164.8|16
1648481210000|2022-03-28 15:26:50|34186.5|34166.5|34199.8|34149.8|34208|34169.8|34182.1|34140.2|29
1648481220000|2022-03-28 15:27:00|34199.9|34149.9|34199.6|34149.6|34200.8|34150.8|34198.7|34148.7|21
1648481230000|2022-03-28 15:27:10|34199.8|34149.8|34199.3|34149.3|34201.4|34151.4|34199|34149|18
1648481240000|2022-03-28 15:27:20|34202.2|34152.2|34206|34156|34215.4|34156.8|34202.2|34147.5|26
1648481250000|2022-03-28 15:27:30|34206.7|34156.7|34209.2|34159.2|34209.2|34159.2|34206.4|34156.4|22
1648481260000|2022-03-28 15:27:40|34208.7|34158.7|34209.1|34159.1|34210.3|34160.3|34208.4|34158.4|27
1648481270000|2022-03-28 15:27:50|34208.2|34158.2|34210.5|34160.5|34211.3|34161.3|34208.2|34158.2|19
1648481280000|2022-03-28 15:28:00|34210.9|34160.9|34210.8|34160.8|34211.3|34161.3|34210|34160|17
1648481290000|2022-03-28 15:28:10|34211.4|34161.4|34198.4|34178.4|34222.1|34178.4|34196.5|34155.4|25
1648481300000|2022-03-28 15:28:20|34198.1|34178.1|34198.4|34178.4|34198.5|34178.5|34197.2|34177.2|22
1648481310000|2022-03-28 15:28:30|34198.6|34178.6|34215.2|34165.2|34220.6|34180.1|34197.2|34153.6|24
1648481320000|2022-03-28 15:28:40|34215|34165|34215.4|34165.4|34219.5|34165.5|34212.9|34153.4|17
1648481330000|2022-03-28 15:28:50|34214.8|34164.8|34216.4|34166.4|34222.2|34166.6|34214.6|34154|16
1648481340000|2022-03-28 15:29:00|34216.5|34166.5|34218.3|34168.3|34225.2|34168.5|34216.4|34151.6|21
1648481350000|2022-03-28 15:29:10|34218.4|34168.4|34200.9|34180.9|34224.9|34182.4|34197.8|34152.8|17
1648481360000|2022-03-28 15:29:20|34198.8|34178.8|34213.7|34163.7|34222.3|34183.6|34198|34147.8|29
1648481370000|2022-03-28 15:29:30|34213.2|34163.2|34213|34163|34222.4|34179.4|34197.2|34150.4|31
1648481380000|2022-03-28 15:29:40|34213.1|34163.1|34214.1|34164.1|34214.9|34164.9|34212.4|34162.4|22
1648481390000|2022-03-28 15:29:50|34214.4|34164.4|34196|34176|34215.1|34182.6|34196|34164.1|27
1648481400000|2022-03-28 15:30:00|34196.4|34176.4|34215.2|34165.2|34222.9|34176.8|34196|34147.1|31
1648481410000|2022-03-28 15:30:10|34215|34165|34199.2|34179.2|34223.4|34183.5|34197.5|34150.3|26
1648481420000|2022-03-28 15:30:20|34199.8|34179.8|34223.7|34144|34223.7|34179.8|34198.9|34143.5|22
1648481430000|2022-03-28 15:30:30|34223.5|34145.4|34218.4|34151.4|34224.7|34162.3|34210.8|34141.6|23
1648481440000|2022-03-28 15:30:40|34222.5|34151|34223.4|34148.7|34227.8|34162.9|34209.8|34138|23
1648481450000|2022-03-28 15:30:50|34223.9|34149.2|34200.3|34180.3|34226.1|34180.3|34200.3|34137.9|25
1648481460000|2022-03-28 15:31:00|34200|34180|34214.2|34142.2|34219.3|34181.6|34188|34130.9|27
1648481470000|2022-03-28 15:31:10|34213.8|34142.1|34223.6|34136.3|34223.6|34145.7|34213.8|34136.3|20
1648481480000|2022-03-28 15:31:20|34223.5|34140.5|34214.1|34142.6|34223.5|34154.4|34204.3|34132.8|17
1648481490000|2022-03-28 15:31:30|34216.2|34139.9|34220.4|34137.6|34221.3|34144.7|34214.4|34135.8|27
1648481500000|2022-03-28 15:31:40|34220.1|34138.7|34213.3|34145.1|34222.1|34153.9|34203.9|34137.6|23
1648481510000|2022-03-28 15:31:50|34212.8|34145.8|34216.6|34144.5|34219|34146.9|34212.8|34141.3|22
1648481520000|2022-03-28 15:32:00|34215.7|34146.4|34223.3|34143.3|34226.9|34157.5|34207|34134.8|35
1648481530000|2022-03-28 15:32:10|34225.1|34141.8|34212.2|34162.2|34225.1|34162.2|34211.3|34141.6|27
1648481540000|2022-03-28 15:32:20|34220.6|34153.9|34212.5|34162.5|34222.2|34165.9|34212.5|34137.9|26
1648481550000|2022-03-28 15:32:30|34213.7|34163.7|34225.8|34145.3|34225.8|34163.8|34212.9|34143.9|22
1648481560000|2022-03-28 15:32:40|34225.4|34146.8|34221.1|34140.7|34225.9|34150.6|34221.1|34140.7|14
1648481570000|2022-03-28 15:32:50|34220.6|34145.3|34238.5|34156.6|34238.9|34192.4|34205.9|34139.6|36
1648481580000|2022-03-28 15:33:00|34236.1|34167.6|34222|34172|34237.5|34172.6|34221.8|34127.9|39
1648481590000|2022-03-28 15:33:10|34220.9|34170.9|34230.5|34153.1|34230.8|34171.9|34216.9|34131.7|36
1648481600000|2022-03-28 15:33:20|34220.2|34170.2|34220.5|34170.5|34234.1|34172.1|34219.8|34140.8|31
1648481610000|2022-03-28 15:33:30|34221|34171|34228.6|34161.7|34229.1|34188.6|34203|34160.7|26
1648481620000|2022-03-28 15:33:40|34230.3|34158.7|34234.3|34164.4|34235.1|34192.2|34206.2|34158.7|37
1648481630000|2022-03-28 15:33:50|34235.1|34163.3|34212.4|34192.4|34235.1|34192.4|34211.3|34161.9|28
1648481640000|2022-03-28 15:34:00|34209.2|34189.2|34215|34195|34239.3|34195.5|34208.1|34164.1|27
1648481650000|2022-03-28 15:34:10|34215.6|34195.6|34236.4|34164.1|34238.1|34195.7|34213.2|34153.2|33
1648481660000|2022-03-28 15:34:20|34235.5|34165.6|34239.7|34189.7|34254.4|34207.5|34222.8|34163|37
1648481670000|2022-03-28 15:34:30|34227.2|34207.2|34227.8|34207.8|34260.5|34207.8|34224.5|34164.1|40
1648481680000|2022-03-28 15:34:40|34225.5|34205.5|34240.2|34190.2|34265.6|34208.2|34223|34151.5|40
1648481690000|2022-03-28 15:34:50|34225.7|34205.7|34227.8|34207.8|34257|34208.9|34223.6|34143.1|40
1648481700000|2022-03-28 15:35:00|34227.4|34207.4|34225.3|34205.3|34253.2|34209.3|34221.7|34181.7|36
1648481710000|2022-03-28 15:35:10|34227.8|34207.8|34223.6|34203.6|34228|34208|34221.6|34201.6|37
1648481720000|2022-03-28 15:35:20|34224.1|34204.1|34225.6|34205.6|34240.9|34206.3|34215.1|34190.9|32
1648481730000|2022-03-28 15:35:30|34225.4|34205.4|34225|34205|34245.5|34208.2|34217.4|34169.8|33
1648481740000|2022-03-28 15:35:40|34223.6|34203.6|34240.5|34190.5|34249.8|34205.1|34221.8|34177.2|34
1648481750000|2022-03-28 15:35:50|34232.8|34182.8|34226.2|34206.2|34243.6|34207.9|34221.4|34168.9|38
1648481760000|2022-03-28 15:36:00|34250.2|34175.1|34221.6|34201.6|34253.3|34205.9|34219.6|34175.1|38
1648481770000|2022-03-28 15:36:10|34222.3|34202.3|34225.6|34205.6|34244.5|34207.4|34218.5|34177.7|35
1648481780000|2022-03-28 15:36:20|34225.8|34205.8|34239.8|34173|34240.8|34206.9|34223.4|34173|33
1648481790000|2022-03-28 15:36:30|34235.4|34185.4|34221.7|34201.7|34244.8|34203.7|34219.7|34173.2|32
1648481800000|2022-03-28 15:36:40|34222.6|34202.6|34223.4|34203.4|34226.6|34206.6|34222.2|34202.2|33
1648481810000|2022-03-28 15:36:50|34223.7|34203.7|34222.3|34202.3|34224|34204|34218.4|34198.4|30
1648481820000|2022-03-28 15:37:00|34221.3|34201.3|34223.5|34203.5|34223.9|34203.9|34220.8|34200.8|24
1648481830000|2022-03-28 15:37:10|34223.2|34203.2|34226.6|34206.6|34226.6|34206.6|34222.4|34202.4|22
1648481840000|2022-03-28 15:37:20|34226.5|34206.5|34233.3|34213.3|34233.3|34213.3|34219.3|34199.3|27
1648481850000|2022-03-28 15:37:30|34235.6|34215.6|34255.2|34177.8|34255.2|34226.4|34230.1|34177.8|36
1648481860000|2022-03-28 15:37:40|34256.5|34176|34239.5|34219.5|34256.5|34220.4|34228.7|34176|36
1648481870000|2022-03-28 15:37:50|34239.9|34219.9|34237.2|34217.2|34248.7|34220.3|34229.1|34197.9|34
1648481880000|2022-03-28 15:38:00|34233.3|34213.3|34237.3|34217.3|34264.6|34218.6|34233.2|34185.7|40
1648481890000|2022-03-28 15:38:10|34239.1|34219.1|34236.1|34216.1|34258.7|34220.2|34229.6|34183.7|37
1648481900000|2022-03-28 15:38:20|34239|34219|34261.9|34193.6|34262.6|34219.5|34233.4|34193.6|39
1648481910000|2022-03-28 15:38:30|34239|34219|34251.5|34185.3|34261.1|34219|34231.4|34173.6|39
1648481920000|2022-03-28 15:38:40|34233.9|34213.9|34247.1|34197.1|34266|34218.2|34227.7|34174.8|38
1648481930000|2022-03-28 15:38:50|34248.4|34198.4|34236.5|34216.5|34253.6|34218.5|34233.1|34198.4|38
1648481940000|2022-03-28 15:39:00|34236.9|34216.9|34233.1|34213.1|34237.8|34217.8|34233.1|34213.1|33
1648481950000|2022-03-28 15:39:10|34236.3|34216.3|34237.1|34217.1|34253.7|34217.3|34227.7|34178.4|40
1648481960000|2022-03-28 15:39:20|34237.4|34217.4|34257.1|34190.4|34265.7|34217.6|34230.7|34170.3|38
1648481970000|2022-03-28 15:39:30|34237.6|34217.6|34238.2|34218.2|34249.3|34218.9|34231.8|34199.3|36
1648481980000|2022-03-28 15:39:40|34237.8|34217.8|34237.8|34217.8|34238.4|34218.4|34237.2|34217.2|30
1648481990000|2022-03-28 15:39:50|34237.5|34217.5|34239.1|34219.1|34239.1|34219.1|34236.7|34216.7|22
1648482000000|2022-03-28 15:40:00|34237.9|34217.9|34236.3|34216.3|34239.3|34219.3|34232.2|34212.2|26
1648482010000|2022-03-28 15:40:10|34236.8|34216.8|34248.3|34182.1|34248.3|34218.2|34225|34182.1|33
1648482020000|2022-03-28 15:40:20|34239.9|34189.9|34225.5|34205.5|34239.9|34205.7|34224.8|34188.9|23
1648482030000|2022-03-28 15:40:30|34224.7|34204.7|34225.4|34205.4|34225.9|34205.9|34224.7|34204.7|18
1648482040000|2022-03-28 15:40:40|34225.7|34205.7|34240.4|34172.9|34246.7|34205.7|34222.2|34164|23
1648482050000|2022-03-28 15:40:50|34230.7|34170.8|34231.5|34181.5|34248.4|34181.5|34230.3|34170.6|27
1648482060000|2022-03-28 15:41:00|34231.9|34181.9|34231.6|34181.6|34239|34181.9|34230|34172.4|22
1648482070000|2022-03-28 15:41:10|34231.5|34181.5|34220.4|34200.4|34232.7|34201.4|34219.9|34181.3|15
1648482080000|2022-03-28 15:41:20|34220.5|34200.5|34223.8|34203.8|34223.9|34203.9|34219.7|34199.7|9
1648482090000|2022-03-28 15:41:30|34223.7|34203.7|34228|34178|34245.4|34203.7|34223.5|34165.4|19
1648482100000|2022-03-28 15:41:40|34225.3|34175.3|34223.2|34173.2|34241.3|34176.7|34221.6|34164.7|30
1648482110000|2022-03-28 15:41:50|34222.2|34172.2|34232.3|34166.4|34237.7|34174.2|34222.2|34163.7|26
1648482120000|2022-03-28 15:42:00|34225.9|34175.9|34234.5|34166.2|34241.5|34177.1|34225.4|34166.2|26
1648482130000|2022-03-28 15:42:10|34226.5|34166.9|34241.3|34166.5|34242.3|34176.5|34226.5|34165|22
1648482140000|2022-03-28 15:42:20|34239.8|34164.2|34227.5|34156.1|34240.9|34177.1|34220.5|34156.1|24
1648482150000|2022-03-28 15:42:30|34235.1|34159.7|34232.3|34161.7|34235.3|34171.8|34221.8|34156.2|27
1648482160000|2022-03-28 15:42:40|34234.7|34161.2|34232|34161.9|34234.7|34170.1|34220.1|34160.5|18
1648482170000|2022-03-28 15:42:50|34231.9|34161.1|34228|34157|34235.4|34161.6|34227.9|34155.8|31
1648482180000|2022-03-28 15:43:00|34235.4|34157.3|34226.9|34159.2|34235.4|34169.5|34218.9|34157|27
1648482190000|2022-03-28 15:43:10|34232.4|34160.3|34217.1|34167.1|34235.2|34175.5|34217.1|34146.3|29
1648482200000|2022-03-28 15:43:20|34217.3|34167.3|34214.7|34164.7|34230.9|34167.3|34210.9|34152.4|24
1648482210000|2022-03-28 15:43:30|34216.3|34166.3|34221|34140|34223.2|34167.7|34212.5|34140|30
1648482220000|2022-03-28 15:43:40|34219.4|34145.9|34217.4|34149.1|34225.6|34151.1|34217.4|34138.6|32
1648482230000|2022-03-28 15:43:50|34208.8|34158.8|34222.9|34144.4|34224.3|34159.4|34208.8|34142.4|25
1648482240000|2022-03-28 15:44:00|34222.5|34144|34212.6|34162.6|34230.4|34178.5|34197.2|34141.3|31
1648482250000|2022-03-28 15:44:10|34212|34162|34209.8|34159.8|34225.8|34181.4|34197.4|34143.7|29
1648482260000|2022-03-28 15:44:20|34211.1|34161.1|34221.4|34150.5|34223.8|34162.1|34208.6|34143.4|27
1648482270000|2022-03-28 15:44:30|34223.6|34150.7|34217.4|34142.4|34224.6|34153.3|34216.1|34138.6|27
1648482280000|2022-03-28 15:44:40|34215.1|34145.6|34215.8|34145.2|34219.7|34155.7|34205.7|34138.6|21
1648482290000|2022-03-28 15:44:50|34215|34146.3|34227.3|34140.4|34232.1|34151.3|34214.7|34134.3|28
1648482300000|2022-03-28 15:45:00|34227.4|34141.9|34231.1|34146.2|34234.8|34155.9|34222.7|34137.4|35
1648482310000|2022-03-28 15:45:10|34231.3|34145.6|34226.4|34155.9|34240.8|34156.8|34223.3|34134.9|31
1648482320000|2022-03-28 15:45:20|34226|34155.8|34228.2|34147.4|34231.6|34157.5|34224|34146.7|31
1648482330000|2022-03-28 15:45:30|34229|34145.7|34229.9|34144.5|34232|34148.4|34228.6|34142.7|29
1648482340000|2022-03-28 15:45:40|34231|34144.4|34230.1|34153.2|34232.3|34154.8|34223.4|34141.1|24
1648482350000|2022-03-28 15:45:50|34229.5|34154|34229.4|34156.1|34232.2|34158.5|34228.5|34149.5|21
1648482360000|2022-03-28 15:46:00|34219.6|34169.6|34232.5|34148|34235.3|34171.6|34219.6|34143.8|28
1648482370000|2022-03-28 15:46:10|34234.1|34145|34233.9|34146.8|34234.9|34149.9|34231.8|34145|20
1648482380000|2022-03-28 15:46:20|34234.2|34146.7|34233.3|34151.3|34235.5|34157.8|34230|34143.5|14
1648482390000|2022-03-28 15:46:30|34230.3|34158.2|34233.5|34154.1|34237.1|34159|34228.7|34144.5|25
1648482400000|2022-03-28 15:46:40|34233.6|34154.5|34234.7|34152|34235.3|34156.4|34231.6|34150.4|22
1648482410000|2022-03-28 15:46:50|34234.2|34151.4|34235.4|34137|34235.5|34156.8|34226.7|34137|23
1648482420000|2022-03-28 15:47:00|34233.7|34148.9|34235.4|34148.3|34236.5|34159|34230|34140.9|27
1648482430000|2022-03-28 15:47:10|34235.1|34147.9|34197.1|34147.1|34237.5|34172.3|34196.3|34132.9|25
1648482440000|2022-03-28 15:47:20|34209.1|34131.6|34219.3|34199.3|34249.5|34199.3|34198.6|34120.1|25
1648482450000|2022-03-28 15:47:30|34219.9|34199.9|34242.4|34149.1|34247.1|34199.9|34200.3|34103|28
1648482460000|2022-03-28 15:47:40|34241.6|34148.9|34220|34135.6|34241.8|34151.5|34194.9|34120|36
1648482470000|2022-03-28 15:47:50|34223.3|34136.1|34200.9|34128.7|34223.3|34145.7|34198.9|34100.3|29
1648482480000|2022-03-28 15:48:00|34217.9|34133.2|34223|34120.1|34229.1|34133.2|34217.5|34110.5|34
1648482490000|2022-03-28 15:48:10|34209.5|34120.8|34192.2|34142.2|34213.2|34142.2|34191.6|34105.8|27
1648482500000|2022-03-28 15:48:20|34200.6|34130.9|34222.9|34126.5|34228.5|34135.3|34198.8|34122.1|30
1648482510000|2022-03-28 15:48:30|34224.5|34124.4|34197.8|34124.6|34227.5|34138.1|34188.1|34096|33
1648482520000|2022-03-28 15:48:40|34198|34123.3|34190.1|34140.1|34206.6|34142.9|34187.6|34121.7|32
1648482530000|2022-03-28 15:48:50|34201.1|34129.1|34200.6|34130.7|34203.5|34145.1|34190.1|34124.6|20
1648482540000|2022-03-28 15:49:00|34191.3|34141.3|34222.5|34142.2|34228.2|34152.4|34190.1|34115.5|30
1648482550000|2022-03-28 15:49:10|34221.4|34143.1|34234.6|34136.7|34236.8|34154.4|34204.4|34133.9|28
1648482560000|2022-03-28 15:49:20|34236.7|34137.3|34232.3|34145.8|34238|34150.6|34229.9|34132.3|32
1648482570000|2022-03-28 15:49:30|34232.9|34143.6|34233.8|34141.1|34234.8|34147|34230.9|34139|19
1648482580000|2022-03-28 15:49:40|34232.7|34143.5|34216.8|34166.8|34244.1|34173.4|34216.8|34120.7|23
1648482590000|2022-03-28 15:49:50|34232.8|34144.8|34229.8|34138.6|34241.6|34144.9|34222.3|34134.9|27
1648482600000|2022-03-28 15:50:00|34233.4|34138.7|34236.9|34145|34240.6|34160.6|34214.4|34138.7|31
1648482610000|2022-03-28 15:50:10|34234.1|34151.6|34230.2|34148.6|34238|34152.7|34230.2|34141.3|27
1648482620000|2022-03-28 15:50:20|34229.7|34149.8|34234.7|34143.8|34235.1|34150|34229.7|34143.8|18
1648482630000|2022-03-28 15:50:30|34232.7|34150.1|34224.9|34143.6|34233.9|34150.5|34223.5|34140.8|22
1648482640000|2022-03-28 15:50:40|34226|34144|34225.6|34143.4|34226.8|34149.3|34223.5|34141.5|22
1648482650000|2022-03-28 15:50:50|34220.8|34139.7|34221.4|34141.2|34225.1|34141.2|34220.8|34134.7|18
1648482660000|2022-03-28 15:51:00|34222|34141|34223.5|34146.9|34227.6|34146.9|34220.9|34133.9|25
1648482670000|2022-03-28 15:51:10|34223.2|34144.3|34222|34146.3|34223.9|34147.5|34222|34143.4|18
1648482680000|2022-03-28 15:51:20|34227|34148.5|34224.2|34154.7|34227|34154.7|34223.5|34137.7|20
1648482690000|2022-03-28 15:51:30|34224.3|34148.9|34232.1|34136.2|34235.9|34148.9|34219.1|34131.4|30
1648482700000|2022-03-28 15:51:40|34234|34136.5|34229.9|34130.3|34234|34142.4|34226.7|34128.5|16
1648482710000|2022-03-28 15:51:50|34227.8|34139.3|34228.5|34135.1|34230.3|34140.8|34227.7|34134.5|24
1648482720000|2022-03-28 15:52:00|34229.5|34133.2|34226.2|34133|34229.5|34136.7|34224.8|34130.8|18
1648482730000|2022-03-28 15:52:10|34226.5|34131.2|34227.1|34145.7|34231.6|34158.3|34224.2|34131.2|23
1648482740000|2022-03-28 15:52:20|34229.1|34146|34242.3|34149.1|34244.5|34152|34225.1|34140.4|32
1648482750000|2022-03-28 15:52:30|34243.8|34142.1|34247.3|34158|34250.4|34165.8|34242.6|34142.1|25
1648482760000|2022-03-28 15:52:40|34247.2|34158.9|34245.5|34162.9|34247.2|34169|34244.9|34155.8|23
1648482770000|2022-03-28 15:52:50|34245.1|34166.2|34241.8|34155.7|34245.1|34166.4|34241.4|34155|25
1648482780000|2022-03-28 15:53:00|34242|34155.4|34241.9|34150.7|34244.4|34165.4|34238.8|34147.9|19
1648482790000|2022-03-28 15:53:10|34241.7|34152.1|34239.7|34157.5|34241.7|34158.9|34239.4|34148|28
1648482800000|2022-03-28 15:53:20|34239.9|34156.9|34237.4|34155.3|34240.1|34157.1|34236.6|34153.9|23
1648482810000|2022-03-28 15:53:30|34237.6|34154.3|34233.1|34183.1|34237.7|34184.4|34227.2|34154.3|24
1648482820000|2022-03-28 15:53:40|34233.9|34183.9|34231.2|34181.2|34233.9|34183.9|34230.7|34180.7|18
1648482830000|2022-03-28 15:53:50|34231.1|34181.1|34214.9|34194.9|34231.3|34198.2|34214.3|34180.6|19
1648482840000|2022-03-28 15:54:00|34214.4|34194.4|34214.4|34194.4|34215.8|34195.8|34214.4|34194.4|9
1648482850000|2022-03-28 15:54:10|34214.2|34194.2|34212.7|34192.7|34214.8|34194.8|34212.5|34192.5|9
1648482860000|2022-03-28 15:54:20|34212.6|34192.6|34236.2|34151.1|34236.2|34192.6|34209.2|34151|20
1648482870000|2022-03-28 15:54:30|34235.7|34152.8|34234.1|34151.3|34236.8|34154.9|34231.4|34150|23
1648482880000|2022-03-28 15:54:40|34232.8|34156.2|34228.7|34151.6|34232.8|34156.2|34221.2|34141.8|30
1648482890000|2022-03-28 15:54:50|34228.5|34149.2|34226|34150|34229.2|34152.5|34224.8|34148.1|23
1648482900000|2022-03-28 15:55:00|34225.7|34150.2|34231.5|34154.3|34233.8|34162.6|34221.5|34145.9|29
1648482910000|2022-03-28 15:55:10|34232.8|34152.2|34232.7|34154.6|34233|34158.5|34228.6|34151.9|26
1648482920000|2022-03-28 15:55:20|34233.6|34155.2|34234.6|34156.8|34235.1|34161.7|34231|34154.5|30
1648482930000|2022-03-28 15:55:30|34234.7|34156.9|34224.7|34174.7|34235.4|34174.7|34222.6|34152.5|26
1648482940000|2022-03-28 15:55:40|34224.6|34174.6|34230.4|34143.1|34230.4|34192.6|34208|34138.8|18
1648482950000|2022-03-28 15:55:50|34229.7|34147|34234.4|34144.9|34234.4|34151|34229.5|34140.2|17
1648482960000|2022-03-28 15:56:00|34230.6|34145.2|34229.2|34144.4|34230.6|34147.8|34227.2|34144.1|14
1648482970000|2022-03-28 15:56:10|34229.1|34146|34229.9|34148.2|34230.7|34156.2|34228.5|34144.2|22
1648482980000|2022-03-28 15:56:20|34229.8|34148.9|34229.6|34148|34230.2|34152.8|34229.3|34147.3|22
1648482990000|2022-03-28 15:56:30|34229.9|34147.8|34235.1|34145.5|34235.1|34147.8|34228.5|34142.8|25
1648483000000|2022-03-28 15:56:40|34234.7|34145.4|34233.9|34148.4|34234.9|34151.8|34228|34144|28
1648483010000|2022-03-28 15:56:50|34233.2|34151.1|34228.3|34149|34234.5|34151.6|34227.2|34147.2|21
1648483020000|2022-03-28 15:57:00|34228.7|34150.5|34228.4|34147|34234.4|34178.6|34227.3|34146.5|28
1648483030000|2022-03-28 15:57:10|34227.4|34150.2|34219.7|34140.5|34230|34150.5|34219.6|34129.6|32
1648483040000|2022-03-28 15:57:20|34221.8|34132.8|34220.7|34113.6|34223.6|34147.7|34208.4|34109|38
1648483050000|2022-03-28 15:57:30|34220.8|34119|34216|34118.7|34222|34124.7|34214|34112.7|32
1648483060000|2022-03-28 15:57:40|34215.9|34118.6|34216.7|34115.3|34217.7|34119.2|34215.1|34115.3|26
1648483070000|2022-03-28 15:57:50|34217.6|34115.2|34218.7|34128.8|34222.6|34131.4|34216.2|34115.2|28
1648483080000|2022-03-28 15:58:00|34219.6|34128.2|34217.5|34116.3|34223.9|34146|34215.4|34106.1|27
1648483090000|2022-03-28 15:58:10|34216.4|34114.5|34216.9|34108.8|34218.8|34131.9|34208.5|34103.6|35
1648483100000|2022-03-28 15:58:20|34216.6|34110.7|34217.9|34111|34219.7|34114.4|34215|34107.9|31
1648483110000|2022-03-28 15:58:30|34218.7|34109.7|34218.7|34112.1|34219.4|34113.3|34215.4|34107.9|22
1648483120000|2022-03-28 15:58:40|34217.8|34109.7|34217.1|34127.7|34219.4|34137|34210.4|34109.7|25
1648483130000|2022-03-28 15:58:50|34218.7|34123.8|34219.4|34118.6|34222.1|34153.9|34203.9|34115.4|21
1648483140000|2022-03-28 15:59:00|34217.8|34123|34218.4|34122.7|34219.9|34131.3|34212.2|34122.2|19
1648483150000|2022-03-28 15:59:10|34216.5|34122.8|34212.7|34137.4|34218.3|34155.2|34205.2|34122.8|24
1648483160000|2022-03-28 15:59:20|34205.3|34155.3|34217.2|34141.8|34217.2|34155.3|34204.5|34121.3|21
1648483170000|2022-03-28 15:59:30|34218.7|34140.8|34211.3|34138.9|34221.7|34146.6|34211.1|34109.1|32
1648483180000|2022-03-28 15:59:40|34204|34128.3|34213.5|34109.8|34216|34128.3|34204|34098.3|30
1648483190000|2022-03-28 15:59:50|34211.8|34111.3|34212.4|34110.4|34215.1|34114.2|34211.8|34108.9|25
1648483200000|2022-03-28 16:00:00|34211|34106.1|34211.6|34117.2|34218.8|34121.4|34206.5|34106.1|24
1648483210000|2022-03-28 16:00:10|34212.1|34115.4|34213.6|34113.7|34218.5|34122|34209.6|34107.6|34
1648483220000|2022-03-28 16:00:20|34213.9|34114.4|34213|34110.6|34216.7|34114.4|34211.1|34105.8|29
1648483230000|2022-03-28 16:00:30|34213.8|34110.2|34212.9|34118.5|34214.3|34121.5|34211.6|34106.1|32
1648483240000|2022-03-28 16:00:40|34213.9|34117.2|34215.3|34130.9|34215.7|34135.3|34213|34113.7|21
1648483250000|2022-03-28 16:00:50|34215.7|34131.9|34213.7|34129.8|34217.8|34132.6|34212.6|34126.5|15
1648483260000|2022-03-28 16:01:00|34215.2|34127.9|34216.2|34127.2|34218.5|34155.3|34205.3|34125.9|21
1648483270000|2022-03-28 16:01:10|34209.7|34136.3|34215.9|34129.6|34217.2|34137|34209.7|34124.3|20
1648483280000|2022-03-28 16:01:20|34215.1|34131.8|34210|34135.8|34216.3|34142.8|34209.5|34129.4|18
1648483290000|2022-03-28 16:01:30|34209.8|34136.5|34209.5|34131.3|34210.8|34143.6|34208.7|34131.1|23
1648483300000|2022-03-28 16:01:40|34208.5|34131.2|34208.5|34128.3|34213|34136.4|34205.1|34122.3|24
1648483310000|2022-03-28 16:01:50|34208.2|34128.7|34207.6|34124.8|34210.1|34135.5|34206.1|34123.2|22
1648483320000|2022-03-28 16:02:00|34210.1|34124.2|34207|34128.4|34210.1|34148.8|34198.5|34124.2|22
1648483330000|2022-03-28 16:02:10|34205.5|34130.8|34208.9|34124.1|34210.6|34130.8|34205.5|34122.3|17
1648483340000|2022-03-28 16:02:20|34210.6|34122.3|34208.7|34131.1|34211.8|34146.3|34196.3|34122.3|27
1648483350000|2022-03-28 16:02:30|34207.3|34132.4|34204.6|34130.8|34209.2|34134.4|34204.3|34127.2|24
1648483360000|2022-03-28 16:02:40|34205.6|34130.5|34197|34105.6|34206.9|34132.2|34194.2|34095.4|33
1648483370000|2022-03-28 16:02:50|34196.6|34105.9|34216.6|34122.7|34216.6|34132.9|34196.1|34102.1|33
1648483380000|2022-03-28 16:03:00|34213.9|34117.7|34212.8|34128.3|34221.2|34131.6|34207.4|34116.8|27
1648483390000|2022-03-28 16:03:10|34211.6|34128.8|34212.6|34124.6|34214.8|34132.9|34209.7|34124.2|28
1648483400000|2022-03-28 16:03:20|34213|34124.8|34212.2|34128.6|34213.9|34131.8|34209.6|34123.3|26
1648483410000|2022-03-28 16:03:30|34211.7|34132.4|34215.5|34147.7|34216.3|34147.7|34211.7|34129|15
1648483420000|2022-03-28 16:03:40|34214.7|34146.7|34216.4|34131.1|34216.5|34147.3|34213.1|34129.5|20
1648483430000|2022-03-28 16:03:50|34208.8|34158.8|34217.8|34140.7|34223|34158.8|34207.6|34127.1|25
1648483440000|2022-03-28 16:04:00|34216.2|34144.1|34218|34143.8|34219.6|34144.5|34213.3|34134.7|23
1648483450000|2022-03-28 16:04:10|34220.4|34123.8|34228.3|34139.7|34231.1|34141.3|34220|34121.2|31
1648483460000|2022-03-28 16:04:20|34228.7|34139.1|34225.6|34140.8|34228.7|34146.7|34216.7|34138.7|20
1648483470000|2022-03-28 16:04:30|34226.3|34140.4|34220.6|34143|34226.6|34145.6|34219.8|34137.5|24
1648483480000|2022-03-28 16:04:40|34220|34145.6|34209.2|34142.3|34222|34145.6|34209.2|34127|27
1648483490000|2022-03-28 16:04:50|34212.8|34136.3|34213.1|34142.1|34214.8|34143.7|34207.9|34134.9|25
1648483500000|2022-03-28 16:05:00|34214.5|34139.4|34215|34141.7|34216.5|34144.9|34212.6|34136.6|21
1648483510000|2022-03-28 16:05:10|34214.7|34141.4|34212.9|34137.6|34216.1|34145.4|34211.7|34132.7|21
1648483520000|2022-03-28 16:05:20|34214.8|34135|34208.8|34135.2|34218.7|34139.2|34208.8|34124.9|20
1648483530000|2022-03-28 16:05:30|34209.2|34132.9|34212.7|34125.3|34214.4|34132.9|34208.2|34124.1|18
1648483540000|2022-03-28 16:05:40|34210.7|34127.7|34208.2|34133.4|34212.7|34134|34207.5|34123.2|23
1648483550000|2022-03-28 16:05:50|34209.1|34131.9|34207.4|34136|34212.8|34138.7|34206.5|34122.6|19
1648483560000|2022-03-28 16:06:00|34209.3|34132.7|34208.7|34129.3|34213.3|34138.8|34205.7|34118.7|25
1648483570000|2022-03-28 16:06:10|34208.8|34131.9|34209.3|34131.8|34210.4|34137.6|34206.6|34128.4|20
1648483580000|2022-03-28 16:06:20|34209.7|34131.2|34208.3|34131|34210.1|34135.2|34206.7|34131|17
1648483590000|2022-03-28 16:06:30|34209|34130.1|34197.2|34147.2|34209.1|34147.2|34197.2|34130.1|20
1648483600000|2022-03-28 16:06:40|34196.6|34146.6|34204.8|34125|34208.3|34147|34191.1|34120.6|19
1648483610000|2022-03-28 16:06:50|34204.6|34125.5|34204.5|34125.9|34205.7|34145.4|34194.4|34124.5|23
1648483620000|2022-03-28 16:07:00|34203.2|34129.8|34203.6|34130.1|34206.4|34130.3|34203|34125.5|27
1648483630000|2022-03-28 16:07:10|34204.6|34130|34204|34132|34206.7|34134.9|34200.8|34123.3|21
1648483640000|2022-03-28 16:07:20|34204.7|34129.4|34205.6|34136.4|34209.1|34150.3|34199|34124.6|22
1648483650000|2022-03-28 16:07:30|34205.9|34136|34206.3|34135.3|34208|34139|34204.4|34129.8|25
1648483660000|2022-03-28 16:07:40|34205.6|34137.1|34209|34133.8|34209.2|34138.1|34205.1|34129.6|16
1648483670000|2022-03-28 16:07:50|34208.7|34135.9|34205.8|34134.8|34210.5|34138.9|34205.7|34128|24
1648483680000|2022-03-28 16:08:00|34205.6|34135.7|34210.5|34129.6|34213.8|34169.3|34183.5|34124.2|22
1648483690000|2022-03-28 16:08:10|34210.4|34130.5|34210.9|34135.6|34212.7|34142.9|34208.7|34130.5|21
1648483700000|2022-03-28 16:08:20|34210.3|34137.3|34208.4|34138|34211.9|34140.8|34207.3|34132.2|21
1648483710000|2022-03-28 16:08:30|34207.5|34140.1|34208.4|34141.8|34209.9|34141.8|34207.2|34133.4|15
1648483720000|2022-03-28 16:08:40|34208.9|34140.9|34211.9|34135.3|34215.2|34151.8|34201.3|34128.2|23
1648483730000|2022-03-28 16:08:50|34212.1|34131.7|34202.7|34152.7|34213.4|34152.7|34202.7|34129.4|25
1648483740000|2022-03-28 16:09:00|34202.6|34152.6|34210|34138|34212.5|34152.6|34202.5|34132.2|25
1648483750000|2022-03-28 16:09:10|34209.3|34142.4|34213.5|34138.4|34214.4|34152.1|34202.1|34136.9|21
1648483760000|2022-03-28 16:09:20|34212.7|34139.4|34212.7|34143.9|34213.9|34144.1|34212.1|34139.4|16
1648483770000|2022-03-28 16:09:30|34205.3|34155.3|34214|34139.8|34215.5|34155.3|34205.3|34136.6|11
1648483780000|2022-03-28 16:09:40|34214.3|34140.3|34215.4|34132.3|34215.6|34143.4|34211.5|34132.3|12
1648483790000|2022-03-28 16:09:50|34214.3|34134|34215.6|34133.3|34217.5|34138.9|34213.7|34130|8
1648483800000|2022-03-28 16:10:00|34217.6|34126.4|34211.5|34140.7|34218.5|34144|34210.5|34126.4|19
1648483810000|2022-03-28 16:10:10|34213.8|34138.1|34215.4|34133.7|34215.4|34140.1|34212|34133.7|10
1648483820000|2022-03-28 16:10:20|34213.9|34137.1|34210.6|34139.8|34214.5|34141.8|34209.6|34136.8|17
1648483830000|2022-03-28 16:10:30|34212.7|34143|34200.6|34150.6|34215.8|34151.3|34199.2|34134.5|22
1648483840000|2022-03-28 16:10:40|34208.3|34142.3|34218|34129.6|34218|34152.3|34195.7|34124.5|26
1648483850000|2022-03-28 16:10:50|34215.1|34133.6|34203.2|34153.2|34217.9|34153.2|34203.2|34129.2|20
1648483860000|2022-03-28 16:11:00|34212.8|34128.7|34212.4|34127.6|34216.3|34137.1|34209.1|34126.2|31
1648483870000|2022-03-28 16:11:10|34211.8|34130.1|34209.6|34130.5|34211.8|34137.1|34205.4|34127.4|19
1648483880000|2022-03-28 16:11:20|34209.2|34130.2|34204.6|34135.6|34209.4|34149.6|34199.2|34124.2|27
1648483890000|2022-03-28 16:11:30|34205.9|34133.5|34211.4|34133.4|34211.4|34146.9|34196.7|34128.8|21
1648483900000|2022-03-28 16:11:40|34211.7|34133.8|34208.1|34134.8|34211.7|34137.3|34208.1|34127.5|26
1648483910000|2022-03-28 16:11:50|34207|34133.7|34208.1|34131.5|34209.3|34136.8|34205.3|34129.2|17
1648483920000|2022-03-28 16:12:00|34207.5|34132.4|34209.2|34135.5|34211|34136.6|34205.7|34127.5|17
1648483930000|2022-03-28 16:12:10|34209.1|34134.3|34204.3|34131.7|34209.1|34163.6|34178.3|34122|33
1648483940000|2022-03-28 16:12:20|34203.6|34135.8|34212.5|34122.5|34214.6|34135.8|34203.6|34118.7|35
1648483950000|2022-03-28 16:12:30|34206.8|34130.5|34207.1|34125.9|34212.2|34133.4|34202.9|34119.6|30
1648483960000|2022-03-28 16:12:40|34206.8|34126.3|34204.6|34126.5|34208|34127.5|34204.1|34123.8|25
1648483970000|2022-03-28 16:12:50|34204.3|34125.7|34207.7|34127.7|34207.7|34136.7|34203.2|34125.7|18
1648483980000|2022-03-28 16:13:00|34208.4|34125.5|34203.8|34132.6|34210.1|34148.8|34195|34120.5|28
1648483990000|2022-03-28 16:13:10|34204.5|34132.1|34193.4|34143.4|34208|34144.9|34188.4|34122.5|25
1648484000000|2022-03-28 16:13:20|34194.1|34144.1|34195.2|34145.2|34209.2|34148.4|34192|34123.1|18
1648484010000|2022-03-28 16:13:30|34181.8|34161.8|34206.2|34139.6|34211.5|34161.8|34181.2|34123.3|18
1648484020000|2022-03-28 16:13:40|34206.8|34138.1|34207.9|34132.5|34209.4|34149.1|34199.1|34126.9|25
1648484030000|2022-03-28 16:13:50|34208.9|34129.3|34212.7|34125.1|34212.7|34132.2|34208|34124.9|14
1648484040000|2022-03-28 16:14:00|34212|34124.9|34209.6|34136.6|34213.2|34165.5|34185|34123.2|22
1648484050000|2022-03-28 16:14:10|34206.4|34139.5|34210.8|34124.2|34213.4|34139.5|34206.4|34119.3|27
1648484060000|2022-03-28 16:14:20|34211.8|34121.5|34206.6|34138.3|34212.1|34138.4|34206.5|34121.4|23
1648484070000|2022-03-28 16:14:30|34207.1|34136.2|34205.5|34133.1|34207.1|34137.3|34205.4|34133.1|19
1648484080000|2022-03-28 16:14:40|34206|34133.3|34204.8|34154.8|34230.3|34182.8|34184.2|34123.1|25
1648484090000|2022-03-28 16:14:50|34204.9|34154.9|34192.3|34172.3|34206.9|34172.3|34188.5|34154.5|22
1648484100000|2022-03-28 16:15:00|34192.7|34172.7|34192.6|34172.6|34194.1|34174.1|34191.6|34171.6|28
1648484110000|2022-03-28 16:15:10|34192.8|34172.8|34206.1|34156.1|34212.4|34172.9|34189.5|34145.5|21
1648484120000|2022-03-28 16:15:20|34205.7|34155.7|34190.3|34170.3|34212.9|34172.4|34190.3|34146.6|18
1648484130000|2022-03-28 16:15:30|34191.3|34171.3|34191.6|34171.6|34191.9|34171.9|34189.6|34169.6|18
1648484140000|2022-03-28 16:15:40|34192.9|34172.9|34187.7|34167.7|34210.6|34172.9|34187.7|34136.9|20
1648484150000|2022-03-28 16:15:50|34186.7|34166.7|34200.6|34150.6|34204.3|34168.8|34185.5|34150.1|26
1648484160000|2022-03-28 16:16:00|34200.7|34150.7|34186.7|34166.7|34206.6|34167.7|34183.8|34140.6|20
1648484170000|2022-03-28 16:16:10|34187|34167|34187.7|34167.7|34189.9|34169.9|34186.1|34166.1|20
1648484180000|2022-03-28 16:16:20|34189.1|34169.1|34202.1|34152.1|34208.4|34170|34187.2|34142.4|23
1648484190000|2022-03-28 16:16:30|34209.4|34143.2|34186.8|34166.8|34209.4|34170.5|34186.8|34142.6|22
1648484200000|2022-03-28 16:16:40|34187|34167|34199|34149|34209.8|34167.7|34183.2|34131.8|14
1648484210000|2022-03-28 16:16:50|34198.6|34148.6|34184.5|34164.5|34200|34165.3|34181.6|34147.9|23
1648484220000|2022-03-28 16:17:00|34184.2|34164.2|34189.8|34169.8|34190.6|34170.6|34182.9|34162.9|30
1648484230000|2022-03-28 16:17:10|34190.3|34170.3|34202.1|34152.1|34210.2|34172.3|34184.9|34140.9|31
1648484240000|2022-03-28 16:17:20|34202.2|34152.2|34201.1|34151.1|34208.7|34154.9|34198.7|34142|26
1648484250000|2022-03-28 16:17:30|34201.6|34151.6|34201.5|34151.5|34202.1|34152.1|34200.1|34150.1|18
1648484260000|2022-03-28 16:17:40|34200.8|34150.8|34185.3|34165.3|34208.3|34169.5|34185.3|34137.8|24
1648484270000|2022-03-28 16:17:50|34186.5|34166.5|34204.9|34138.8|34208.3|34167.3|34182.7|34133.7|24
1648484280000|2022-03-28 16:18:00|34197.2|34147.2|34201.5|34133.4|34206.8|34147.9|34191.9|34130.9|33
1648484290000|2022-03-28 16:18:10|34203|34133.9|34193.4|34143.4|34207.5|34163.2|34183|34131.6|24
1648484300000|2022-03-28 16:18:20|34200.9|34134.8|34192.8|34142.8|34201|34144.2|34191.5|34133.9|30
1648484310000|2022-03-28 16:18:30|34193.9|34143.9|34194.6|34144.6|34201.8|34145.1|34191.7|34134.3|20
1648484320000|2022-03-28 16:18:40|34194.1|34144.1|34179.9|34159.9|34199.1|34162.4|34179.9|34143.9|15
1648484330000|2022-03-28 16:18:50|34182.4|34162.4|34202.2|34131.9|34205.4|34163.4|34181.4|34129.9|21
1648484340000|2022-03-28 16:19:00|34200.5|34133|34196.3|34146.3|34204.8|34146.3|34191.7|34133|24
1648484350000|2022-03-28 16:19:10|34195.9|34145.9|34199.9|34149.9|34200|34150|34194.1|34144.1|18
1648484360000|2022-03-28 16:19:20|34199.8|34149.8|34198.1|34148.1|34200.1|34150.1|34196.3|34146.3|17
1648484370000|2022-03-28 16:19:30|34197.8|34147.8|34206.7|34130.7|34207.3|34159.2|34179.2|34128.5|14
1648484380000|2022-03-28 16:19:40|34180.5|34160.5|34180.6|34160.6|34180.6|34160.6|34175.6|34155.6|13
1648484390000|2022-03-28 16:19:50|34180.4|34160.4|34179.3|34159.3|34180.6|34160.6|34175.4|34155.4|19
1648484400000|2022-03-28 16:20:00|34185.5|34165.5|34200.7|34150.7|34209|34165.5|34185.5|34137.4|26
1648484410000|2022-03-28 16:20:10|34201.1|34151.1|34197.6|34147.6|34202|34152|34196.6|34146.6|24
1648484420000|2022-03-28 16:20:20|34196.4|34146.4|34198.4|34148.4|34201|34151|34196.4|34146.4|13
1648484430000|2022-03-28 16:20:30|34195|34145|34197.2|34147.2|34204.8|34162|34181.4|34136|24
1648484440000|2022-03-28 16:20:40|34196.9|34146.9|34193.7|34143.7|34196.9|34146.9|34192.2|34142.2|19
1648484450000|2022-03-28 16:20:50|34191.9|34141.9|34179.6|34159.6|34193.8|34161.5|34179.6|34141.9|16
1648484460000|2022-03-28 16:21:00|34179.7|34159.7|34178.6|34158.6|34180.4|34160.4|34178.4|34158.4|17
1648484470000|2022-03-28 16:21:10|34179.2|34159.2|34176.9|34156.9|34182.2|34162.2|34175.5|34155.5|21
1648484480000|2022-03-28 16:21:20|34176|34156|34196.1|34125.1|34201.7|34156|34173.6|34121.3|36
1648484490000|2022-03-28 16:21:30|34195.6|34125.9|34173.1|34153.1|34197.8|34156.8|34171.6|34123.6|26
1648484500000|2022-03-28 16:21:40|34173.4|34153.4|34172.1|34152.1|34175.7|34155.7|34171.5|34151.5|21
1648484510000|2022-03-28 16:21:50|34171.9|34151.9|34172.4|34152.4|34173.8|34153.8|34171.1|34151.1|19
1648484520000|2022-03-28 16:22:00|34195.2|34126.7|34172|34152|34195.2|34152.2|34169.7|34126.5|15
1648484530000|2022-03-28 16:22:10|34172.1|34152.1|34170.7|34150.7|34172.5|34152.5|34169.6|34149.6|21
1648484540000|2022-03-28 16:22:20|34170.1|34150.1|34187.1|34137.1|34195.5|34151.8|34170.1|34128.2|15
1648484550000|2022-03-28 16:22:30|34187.6|34137.6|34175.5|34155.5|34198.5|34156.8|34169.2|34124|31
1648484560000|2022-03-28 16:22:40|34175.6|34155.6|34188.3|34138.3|34198.2|34157.8|34171.7|34128.4|19
1648484570000|2022-03-28 16:22:50|34185.1|34135.1|34190|34140|34195.9|34141.4|34185.1|34127.8|27
1648484580000|2022-03-28 16:23:00|34188.5|34138.5|34191.8|34118.8|34194.2|34141.3|34181.3|34097.6|29
1648484590000|2022-03-28 16:23:10|34189.6|34121.4|34189.3|34122.3|34193|34123.6|34189.2|34120.5|14
1648484600000|2022-03-28 16:23:20|34190.8|34120.7|34180.4|34160.4|34202.9|34163.9|34178.4|34117.4|25
1648484610000|2022-03-28 16:23:30|34179.7|34159.7|34183.6|34163.6|34183.6|34163.6|34178.3|34158.3|22
1648484620000|2022-03-28 16:23:40|34183.2|34163.2|34180.4|34160.4|34184.5|34164.5|34180.1|34160.1|22
1648484630000|2022-03-28 16:23:50|34183.2|34163.2|34181.1|34161.1|34183.2|34163.2|34179.6|34159.6|23
1648484640000|2022-03-28 16:24:00|34181.2|34161.2|34183.4|34163.4|34184.4|34164.4|34180.3|34160.3|22
1648484650000|2022-03-28 16:24:10|34185|34165|34184.5|34164.5|34186.7|34166.7|34183.5|34163.5|26
1648484660000|2022-03-28 16:24:20|34185.6|34165.6|34188.5|34168.5|34189.2|34169.2|34183.5|34163.5|28
1648484670000|2022-03-28 16:24:30|34188.7|34168.7|34187.3|34167.3|34189|34169|34187.3|34167.3|18
1648484680000|2022-03-28 16:24:40|34188|34168|34187.5|34167.5|34188.6|34168.6|34186.8|34166.8|20
1648484690000|2022-03-28 16:24:50|34187.3|34167.3|34191.9|34171.9|34191.9|34171.9|34185.8|34165.8|17
1648484700000|2022-03-28 16:25:00|34190.8|34170.8|34186.5|34166.5|34191.4|34171.4|34186.4|34166.4|17
1648484710000|2022-03-28 16:25:10|34186.9|34166.9|34191.4|34171.4|34192.9|34172.9|34186.6|34166.6|23
1648484720000|2022-03-28 16:25:20|34192.4|34172.4|34191.1|34171.1|34193|34173|34190.4|34170.4|12
1648484730000|2022-03-28 16:25:30|34190.7|34170.7|34188.8|34168.8|34191|34171|34184.4|34164.4|20
1648484740000|2022-03-28 16:25:40|34188.9|34168.9|34185.7|34165.7|34189.3|34169.3|34184.2|34164.2|19
1648484750000|2022-03-28 16:25:50|34185.3|34165.3|34190.4|34170.4|34192.1|34172.1|34185.3|34165.3|14
1648484760000|2022-03-28 16:26:00|34190|34170|34188|34168|34194.1|34174.1|34186.7|34166.7|22
1648484770000|2022-03-28 16:26:10|34187.8|34167.8|34187.9|34167.9|34188.9|34168.9|34187|34167|15
1648484780000|2022-03-28 16:26:20|34188|34168|34189.8|34169.8|34192.1|34172.1|34187|34167|14
1648484790000|2022-03-28 16:26:30|34188.2|34168.2|34187.4|34167.4|34188.9|34168.9|34186.5|34166.5|17
1648484800000|2022-03-28 16:26:40|34187.1|34167.1|34187.4|34167.4|34187.6|34167.6|34187|34167|10
1648484810000|2022-03-28 16:26:50|34186.8|34166.8|34187.5|34167.5|34195.3|34175.3|34186.8|34166.8|17
1648484820000|2022-03-28 16:27:00|34188.3|34168.3|34190.2|34170.2|34191.9|34171.9|34187.8|34167.8|16
1648484830000|2022-03-28 16:27:10|34190.4|34170.4|34194.5|34174.5|34194.5|34174.5|34189.7|34169.7|13
1648484840000|2022-03-28 16:27:20|34195.6|34175.6|34189.6|34169.6|34195.6|34175.6|34189.1|34169.1|15
1648484850000|2022-03-28 16:27:30|34189.4|34169.4|34194|34174|34194|34174|34187.6|34167.6|18
1648484860000|2022-03-28 16:27:40|34193.3|34173.3|34187.4|34167.4|34193.9|34173.9|34187.4|34167.4|12
1648484870000|2022-03-28 16:27:50|34187.3|34167.3|34190|34170|34191.3|34171.3|34187.3|34167.3|3
1648484880000|2022-03-28 16:28:00|34191|34171|34192.3|34172.3|34196.7|34176.7|34189.4|34169.4|9
1648484890000|2022-03-28 16:28:10|34192.5|34172.5|34190.5|34170.5|34192.9|34172.9|34190.4|34170.4|10
1648484900000|2022-03-28 16:28:20|34188.8|34168.8|34189.6|34169.6|34190.4|34170.4|34188.8|34168.8|9
1648484910000|2022-03-28 16:28:30|34187|34167|34187.4|34167.4|34191.9|34171.9|34185.9|34165.9|25
1648484920000|2022-03-28 16:28:40|34187.3|34167.3|34186.9|34166.9|34188.2|34168.2|34186.8|34166.8|14
1648484930000|2022-03-28 16:28:50|34187.4|34167.4|34186.2|34166.2|34187.7|34167.7|34185.7|34165.7|18
1648484940000|2022-03-28 16:29:00|34186.1|34166.1|34187.3|34167.3|34193.3|34173.3|34185.7|34165.7|21
1648484950000|2022-03-28 16:29:10|34187.8|34167.8|34187.2|34167.2|34188.6|34168.6|34186.4|34166.4|15
1648484960000|2022-03-28 16:29:20|34192.8|34172.8|34191.4|34171.4|34192.9|34172.9|34190.8|34170.8|13
1648484970000|2022-03-28 16:29:30|34188.5|34168.5|34186|34166|34191.8|34171.8|34186|34166|18
1648484980000|2022-03-28 16:29:40|34189.6|34169.6|34186.6|34166.6|34189.8|34169.8|34186.3|34166.3|11
1648484990000|2022-03-28 16:29:50|34188.5|34168.5|34192.3|34172.3|34194.6|34174.6|34186.8|34166.8|12
1648485000000|2022-03-28 16:30:00|34192.4|34172.4|34189.1|34139.1|34200.3|34174.2|34189.1|34112|21
1648485010000|2022-03-28 16:30:10|34189.2|34139.2|34173.5|34153.5|34189.2|34155.3|34172.2|34139.2|14
1648485020000|2022-03-28 16:30:20|34175.5|34155.5|34196.7|34111|34198.9|34156.3|34174.4|34104.7|20
1648485030000|2022-03-28 16:30:30|34197|34114.9|34187.2|34137.2|34197.5|34137.2|34187.2|34108.9|24
1648485040000|2022-03-28 16:30:40|34186.1|34136.1|34198.8|34123.9|34199.3|34136.8|34186.1|34122|18
1648485050000|2022-03-28 16:30:50|34197|34125.4|34189.5|34139.5|34200.8|34140.2|34189.5|34122.6|17
1648485060000|2022-03-28 16:31:00|34196.9|34129.3|34197.8|34126.7|34200.7|34138.1|34188|34125.8|19
1648485070000|2022-03-28 16:31:10|34196.6|34129.1|34198.4|34126.3|34203.9|34138.7|34183.8|34115.1|28
1648485080000|2022-03-28 16:31:20|34198.9|34124.2|34198.9|34130.4|34202.4|34130.4|34197.3|34118.7|23
1648485090000|2022-03-28 16:31:30|34199.9|34130|34198.3|34125.3|34201|34131.3|34198.1|34125.1|22
1648485100000|2022-03-28 16:31:40|34197.5|34126|34197.7|34120.9|34199.2|34127.4|34196.7|34120.9|12
1648485110000|2022-03-28 16:31:50|34199.8|34119.3|34197.7|34122.4|34201.5|34140.1|34190.1|34119.3|20
1648485120000|2022-03-28 16:32:00|34200.2|34120.2|34198.9|34128.6|34203.2|34147.5|34189.2|34120.2|25
1648485130000|2022-03-28 16:32:10|34198.2|34128.3|34203|34130|34203.1|34141.7|34188.7|34120.3|19
1648485140000|2022-03-28 16:32:20|34189.4|34139.4|34197.7|34119.3|34199.3|34139.4|34185.5|34117.4|18
1648485150000|2022-03-28 16:32:30|34197.6|34120.5|34190.5|34140.5|34197.6|34140.9|34190.5|34120.5|10
1648485160000|2022-03-28 16:32:40|34189.2|34139.2|34194.2|34125.3|34198.3|34139.2|34188|34121.1|18
1648485170000|2022-03-28 16:32:50|34194|34123.9|34197.6|34128|34199.2|34157.9|34174.7|34120.7|25
1648485180000|2022-03-28 16:33:00|34198.9|34128.2|34198.3|34128.1|34200.8|34129|34195.9|34117.4|34
1648485190000|2022-03-28 16:33:10|34198.6|34128|34196.6|34127.3|34199|34128.6|34196|34126.9|12
1648485200000|2022-03-28 16:33:20|34196|34127.5|34198.3|34124.4|34198.5|34127.8|34195.6|34123.4|16
1648485210000|2022-03-28 16:33:30|34198.4|34121|34196.4|34129.9|34202.7|34131.3|34196.4|34121|22
1648485220000|2022-03-28 16:33:40|34195.5|34129.3|34202.5|34131.9|34202.5|34131.9|34195.5|34120.9|23
1648485230000|2022-03-28 16:33:50|34202.7|34131.7|34201.4|34127|34204.5|34131.7|34198.4|34120.3|27
1648485240000|2022-03-28 16:34:00|34200.5|34127.7|34203.9|34135.5|34203.9|34135.5|34199.9|34126.1|15
1648485250000|2022-03-28 16:34:10|34204.2|34137.2|34203.5|34131.6|34204.4|34137.2|34201.9|34129.1|12
1648485260000|2022-03-28 16:34:20|34202.5|34131.7|34203.2|34129.3|34205.7|34133.2|34201.8|34127.3|14
1648485270000|2022-03-28 16:34:30|34204.1|34128.5|34204|34137.4|34204.7|34137.6|34202.4|34127.9|13
1648485280000|2022-03-28 16:34:40|34203.8|34136.3|34199.9|34130.1|34203.8|34143.5|34193.5|34124.2|25
1648485290000|2022-03-28 16:34:50|34200.2|34128.8|34198.1|34124.8|34202.3|34131|34198.1|34124.8|22
1648485300000|2022-03-28 16:35:00|34197|34124.6|34194.5|34144.5|34199.8|34144.5|34194.5|34123.1|16
1648485310000|2022-03-28 16:35:10|34193.2|34143.2|34198.8|34126.1|34200.8|34143.2|34191.9|34124.6|22
1648485320000|2022-03-28 16:35:20|34198.4|34127.5|34191.2|34123|34198.4|34137.1|34187.1|34120.3|21
1648485330000|2022-03-28 16:35:30|34191.3|34122.8|34188.5|34115.3|34194.5|34127.8|34176.6|34114.2|25
1648485340000|2022-03-28 16:35:40|34186.9|34117.4|34192.4|34121.8|34194.9|34128.3|34186.6|34111.8|24
1648485350000|2022-03-28 16:35:50|34193.7|34121.6|34188.8|34117.5|34193.7|34133.4|34183.4|34098.6|24
1648485360000|2022-03-28 16:36:00|34188.9|34115.5|34189.3|34115.3|34189.5|34128.5|34178.5|34114.4|22
1648485370000|2022-03-28 16:36:10|34189.4|34115.4|34187.7|34115|34190|34118.7|34186.7|34115|14
1648485380000|2022-03-28 16:36:20|34188.1|34116.8|34195.7|34107.7|34195.7|34118.3|34185.4|34107.7|13
1648485390000|2022-03-28 16:36:30|34195|34119|34190.7|34122.1|34196|34123.7|34184.9|34110.3|27
1648485400000|2022-03-28 16:36:40|34191.2|34122.3|34190.6|34123.1|34192.8|34132.6|34182.6|34113.8|21
1648485410000|2022-03-28 16:36:50|34180.8|34118.1|34194|34101|34194|34130.8|34180.8|34101|24
1648485420000|2022-03-28 16:37:00|34186.2|34110.3|34193|34114.3|34193.5|34121.4|34186.2|34110.3|27
1648485430000|2022-03-28 16:37:10|34191.6|34115.1|34194.3|34120|34194.3|34124.5|34190.7|34115.1|18
1648485440000|2022-03-28 16:37:20|34194.1|34122|34194|34122.5|34194.5|34135.4|34184.7|34121.6|17
1648485450000|2022-03-28 16:37:30|34193.8|34122.4|34192.9|34119.1|34194.1|34124|34191|34117.3|20
1648485460000|2022-03-28 16:37:40|34192.7|34137.1|34190.3|34117.1|34194.4|34137.1|34179.3|34113.5|22
1648485470000|2022-03-28 16:37:50|34191.7|34115.8|34187.3|34119.7|34193.1|34119.7|34186.8|34114.8|21
1648485480000|2022-03-28 16:38:00|34187|34119.6|34179.1|34129.1|34188.6|34130.7|34178.8|34118.9|21
1648485490000|2022-03-28 16:38:10|34179.3|34129.3|34183.1|34133.1|34184.8|34134.8|34179.3|34129.3|14
1648485500000|2022-03-28 16:38:20|34182.3|34132.3|34185.6|34112.7|34195|34132.4|34173|34107.7|26
1648485510000|2022-03-28 16:38:30|34186.4|34110.9|34185.5|34111.8|34186.4|34128.9|34176.3|34110.8|17
1648485520000|2022-03-28 16:38:40|34183.9|34115.5|34187|34107.9|34187|34116|34179|34092.5|34
1648485530000|2022-03-28 16:38:50|34184.9|34118.9|34179.6|34108.6|34186.4|34125.3|34175.3|34108.4|31
1648485540000|2022-03-28 16:39:00|34180.1|34112.3|34178.4|34105.7|34181.1|34113.1|34177|34105.2|26
1648485550000|2022-03-28 16:39:10|34179|34105.9|34171.5|34121.5|34181.5|34121.6|34171.4|34105.2|21
1648485560000|2022-03-28 16:39:20|34179.3|34112.5|34183.7|34105.3|34183.7|34121.7|34171.6|34105.3|17
1648485570000|2022-03-28 16:39:30|34183.2|34104.8|34179.8|34107.4|34184.1|34108.2|34179|34103.7|22
1648485580000|2022-03-28 16:39:40|34180.4|34108|34175.9|34108|34180.5|34119.3|34169|34105.3|19
1648485590000|2022-03-28 16:39:50|34176.3|34109.3|34179.5|34104.7|34180|34118.5|34167.8|34102.7|12
1648485600000|2022-03-28 16:40:00|34179.1|34106|34177.9|34110.7|34179.2|34120.1|34170|34102.4|16
1648485610000|2022-03-28 16:40:10|34178.7|34112|34181.3|34112.7|34185.1|34119.9|34168.8|34101.8|23
1648485620000|2022-03-28 16:40:20|34181.2|34112.3|34178.3|34103.9|34183.4|34112.3|34177.5|34103.9|25
1648485630000|2022-03-28 16:40:30|34178.7|34104.2|34177.2|34107.9|34181.1|34110.6|34177.2|34103.6|17
1648485640000|2022-03-28 16:40:40|34177.1|34107.8|34177.6|34103.6|34178.7|34108.2|34175.9|34103.4|20
1648485650000|2022-03-28 16:40:50|34175.9|34103.3|34177.2|34101.9|34177.6|34105.7|34174.8|34101.5|14
1648485660000|2022-03-28 16:41:00|34175.8|34102.9|34175.1|34103.6|34176.4|34107|34173.8|34099.9|17
1648485670000|2022-03-28 16:41:10|34175.2|34107.7|34175.4|34106.4|34176.6|34117.5|34166.4|34105.6|20
1648485680000|2022-03-28 16:41:20|34176.2|34106.3|34179.1|34109.1|34179.7|34111.2|34175.9|34104.3|19
1648485690000|2022-03-28 16:41:30|34178.8|34108.8|34178.3|34102.7|34180.9|34108.9|34177.4|34101.6|13
1648485700000|2022-03-28 16:41:40|34177.6|34103.7|34168.7|34118.7|34179.9|34118.7|34168.7|34101.4|20
1648485710000|2022-03-28 16:41:50|34169.3|34119.3|34173.2|34123.2|34182.7|34141.1|34154.7|34101.4|24
1648485720000|2022-03-28 16:42:00|34180.8|34113.6|34169.1|34119.1|34180.8|34122.1|34168.9|34106.6|20
1648485730000|2022-03-28 16:42:10|34158.7|34138.7|34169.4|34119.4|34186|34141.4|34157.9|34104.9|17
1648485740000|2022-03-28 16:42:20|34177.7|34111.8|34177.2|34107.2|34178.4|34119.1|34166.8|34106.8|20
1648485750000|2022-03-28 16:42:30|34177.4|34107.5|34175.4|34107.5|34177.4|34117|34166.2|34106.3|14
1648485760000|2022-03-28 16:42:40|34175.1|34108.2|34176.6|34104.7|34177.8|34117.5|34167.5|34102.7|10
1648485770000|2022-03-28 16:42:50|34177.4|34106|34181|34112.5|34181.1|34136.5|34156.5|34103.4|29
1648485780000|2022-03-28 16:43:00|34171.3|34121.3|34155.4|34135.4|34180.6|34135.4|34154.6|34113|18
1648485790000|2022-03-28 16:43:10|34155.3|34135.3|34180.9|34105.1|34184|34136.6|34155.3|34099.9|27
1648485800000|2022-03-28 16:43:20|34181.8|34105.9|34179.6|34106|34182.1|34118.7|34166.9|34104.5|16
1648485810000|2022-03-28 16:43:30|34179.1|34105.7|34182.3|34108.3|34183.6|34109.2|34178.3|34104.8|19
1648485820000|2022-03-28 16:43:40|34179.9|34109.9|34182|34101.5|34187|34121.5|34168.9|34099.2|27
1648485830000|2022-03-28 16:43:50|34182.6|34103.1|34188.9|34118.6|34195.4|34134.8|34176.9|34099.8|27
1648485840000|2022-03-28 16:44:00|34189.3|34119.9|34189.2|34117.7|34189.8|34136.9|34178.4|34115.2|32
1648485850000|2022-03-28 16:44:10|34188.5|34119.3|34177.9|34127.9|34188.8|34128.9|34175.8|34117.2|18
1648485860000|2022-03-28 16:44:20|34178.4|34128.4|34185.8|34118.6|34187.2|34128.4|34177.1|34117.3|24
1648485870000|2022-03-28 16:44:30|34185.7|34118.5|34176.3|34126.3|34185.7|34126.3|34174.8|34114.6|24
1648485880000|2022-03-28 16:44:40|34176|34126|34182.1|34111.2|34189.3|34126|34171.3|34091.6|33
1648485890000|2022-03-28 16:44:50|34181.8|34111.8|34159.3|34139.3|34185.1|34139.9|34159.3|34110|17
1648485900000|2022-03-28 16:45:00|34158.9|34138.9|34179.9|34112.5|34182.7|34139.4|34158.7|34112.3|27
1648485910000|2022-03-28 16:45:10|34180.7|34112.4|34179.7|34112|34182.9|34122.8|34171.9|34110|28
1648485920000|2022-03-28 16:45:20|34180.8|34112.7|34175.1|34125.1|34186|34141.1|34160.9|34112.7|22
1648485930000|2022-03-28 16:45:30|34174.7|34124.7|34173.7|34123.7|34185.5|34126.7|34172.9|34114.1|23
1648485940000|2022-03-28 16:45:40|34172.7|34122.7|34173.8|34123.8|34182.7|34125|34172.7|34112.7|18
1648485950000|2022-03-28 16:45:50|34173.5|34123.5|34172|34122|34181.5|34124.8|34172|34114.7|31
1648485960000|2022-03-28 16:46:00|34171.9|34121.9|34174.2|34124.2|34180.7|34126.2|34171.6|34113.7|24
1648485970000|2022-03-28 16:46:10|34174.1|34124.1|34160|34140|34174.1|34140.2|34157.2|34124.1|19
1648485980000|2022-03-28 16:46:20|34160.4|34140.4|34161.5|34141.5|34162.1|34142.1|34159.3|34139.3|20
1648485990000|2022-03-28 16:46:30|34159.9|34139.9|34175.5|34125.5|34182.2|34142.8|34159.9|34114.8|17
1648486000000|2022-03-28 16:46:40|34177.2|34127.2|34176.2|34126.2|34183.2|34127.2|34174.4|34116|18
1648486010000|2022-03-28 16:46:50|34175.7|34125.7|34177.1|34127.1|34184.5|34127.5|34175.7|34114.7|16
1648486020000|2022-03-28 16:47:00|34177|34127|34177.7|34127.7|34192.2|34131.4|34177|34110|27
1648486030000|2022-03-28 16:47:10|34188.7|34118.8|34187.9|34121.1|34189.9|34148.5|34167.4|34117.4|23
1648486040000|2022-03-28 16:47:20|34180.1|34130.1|34177.5|34127.5|34185.9|34130.8|34176.5|34117.8|14
1648486050000|2022-03-28 16:47:30|34178.3|34128.3|34176.3|34126.3|34185.4|34128.3|34176.3|34114.9|18
1648486060000|2022-03-28 16:47:40|34184.8|34118.2|34185.2|34117.9|34185.6|34127|34175.6|34117|17
1648486070000|2022-03-28 16:47:50|34177.5|34127.5|34168.8|34148.8|34186.6|34148.8|34168.8|34112.4|21
1648486080000|2022-03-28 16:48:00|34167.6|34147.6|34185.1|34114.8|34189.4|34147.6|34165.9|34107.6|30
1648486090000|2022-03-28 16:48:10|34174.5|34124.5|34182.3|34109.5|34186.4|34126|34169.2|34106.5|29
1648486100000|2022-03-28 16:48:20|34183.7|34107.1|34171.3|34121.3|34184.1|34121.3|34171.3|34106.3|25
1648486110000|2022-03-28 16:48:30|34171.5|34121.5|34179.8|34111.7|34179.8|34121.6|34169.5|34110.8|23
1648486120000|2022-03-28 16:48:40|34171.1|34121.1|34170.2|34120.2|34179.7|34121.1|34169.1|34108.4|11
1648486130000|2022-03-28 16:48:50|34169.8|34119.8|34179.3|34112.8|34179.3|34135.7|34155.7|34112.8|17
1648486140000|2022-03-28 16:49:00|34178.9|34112.5|34173.5|34107|34178.9|34118.9|34166.1|34106.3|27
1648486150000|2022-03-28 16:49:10|34175.1|34106.9|34151.8|34131.8|34175.1|34131.8|34151.4|34106|20
1648486160000|2022-03-28 16:49:20|34174.6|34101.1|34172.6|34104.7|34175.3|34115.3|34160.4|34097.9|26
1648486170000|2022-03-28 16:49:30|34172.8|34104.5|34171.1|34103.3|34179.7|34118.8|34164.7|34102.3|34
1648486180000|2022-03-28 16:49:40|34171.8|34105.3|34171.3|34105|34175.5|34116.6|34164.1|34101.7|26
1648486190000|2022-03-28 16:49:50|34164.2|34114.2|34160.9|34110.9|34173|34114.4|34159.9|34101.8|21
1648486200000|2022-03-28 16:50:00|34169.4|34102.3|34158.7|34108.7|34175.2|34108.7|34158.2|34095.8|24
1648486210000|2022-03-28 16:50:10|34157.7|34107.7|34163.3|34090.4|34170.6|34109.2|34154.6|34087.6|30
1648486220000|2022-03-28 16:50:20|34154.9|34104.9|34160.2|34094.2|34164|34105.2|34152.7|34094.2|32
1648486230000|2022-03-28 16:50:30|34160.7|34094.5|34156.2|34078.3|34161.9|34106.5|34145.9|34076.3|27
1648486240000|2022-03-28 16:50:40|34155.3|34082.2|34146.2|34096.2|34155.7|34096.7|34142.8|34076.5|33
1648486250000|2022-03-28 16:50:50|34145.8|34095.8|34159.3|34089.9|34160.5|34098.3|34144.4|34086.8|27
1648486260000|2022-03-28 16:51:00|34159|34084.1|34158.9|34084.1|34162.5|34088.7|34155.1|34075|29
1648486270000|2022-03-28 16:51:10|34159.3|34084.4|34160.7|34081.4|34161.5|34086.8|34157.6|34080.3|19
1648486280000|2022-03-28 16:51:20|34159.7|34084.5|34161.4|34087.2|34162.3|34088.3|34159.5|34082.2|18
1648486290000|2022-03-28 16:51:30|34160.9|34087.8|34160.3|34083.5|34164.1|34089.4|34159.3|34081.2|20
1648486300000|2022-03-28 16:51:40|34159.6|34085.9|34161.6|34078.5|34162.9|34085.9|34159.6|34076.5|22
1648486310000|2022-03-28 16:51:50|34162.8|34078.4|34160.6|34075|34164.5|34090.6|34158.6|34075|24
1648486320000|2022-03-28 16:52:00|34162|34076.8|34157.5|34079.4|34162|34088.9|34157|34072.4|22
1648486330000|2022-03-28 16:52:10|34157.3|34079.6|34159.6|34081.3|34160.6|34100.8|34150.7|34079.6|19
1648486340000|2022-03-28 16:52:20|34158.6|34083.7|34157.3|34083.3|34162.2|34098.6|34148.6|34078.3|26
1648486350000|2022-03-28 16:52:30|34156.7|34085.4|34155.8|34086.2|34158.8|34086.2|34155.4|34082.9|18
1648486360000|2022-03-28 16:52:40|34156.2|34086|34155.8|34088|34156.2|34088.5|34155.4|34086|11
1648486370000|2022-03-28 16:52:50|34155.1|34089.1|34157|34085.4|34158.6|34089.2|34155.1|34082.9|12
1648486380000|2022-03-28 16:53:00|34156.9|34085.1|34159.6|34084.3|34159.6|34085.8|34156.9|34082.6|13
1648486390000|2022-03-28 16:53:10|34160|34079.5|34143.5|34093.5|34161.2|34098.8|34143.3|34078.7|17
1648486400000|2022-03-28 16:53:20|34143.8|34093.8|34145|34095|34154.9|34095|34143|34080.1|16
1648486410000|2022-03-28 16:53:30|34144.9|34094.9|34143.8|34093.8|34145.1|34095.1|34143.6|34093.6|16
1648486420000|2022-03-28 16:53:40|34144.7|34094.7|34130.5|34110.5|34156.8|34110.7|34127.7|34078|19
1648486430000|2022-03-28 16:53:50|34130.4|34110.4|34132.7|34112.7|34163.3|34112.9|34130.4|34075.7|17
1648486440000|2022-03-28 16:54:00|34134|34114|34162.6|34087.9|34162.9|34114|34134|34082.9|26
1648486450000|2022-03-28 16:54:10|34159|34092.7|34161.9|34093.9|34163.5|34094.2|34159|34088|25
1648486460000|2022-03-28 16:54:20|34162.9|34095.8|34162.4|34089.4|34168|34101.6|34150.8|34083.8|31
1648486470000|2022-03-28 16:54:30|34163.7|34088.7|34165.3|34090.5|34165.3|34093.5|34160.6|34087.2|19
1648486480000|2022-03-28 16:54:40|34164.1|34092.4|34171|34095.3|34171.7|34096.3|34161.3|34088.9|19
1648486490000|2022-03-28 16:54:50|34159.9|34109.9|34168.8|34101.2|34169.4|34109.9|34159.6|34101|8
1648486500000|2022-03-28 16:55:00|34141.8|34121.8|34159.8|34093|34166|34122.4|34141.8|34090.1|25
1648486510000|2022-03-28 16:55:10|34160.5|34092.5|34166|34090.9|34167.2|34093|34160.3|34090.9|10
1648486520000|2022-03-28 16:55:20|34165.3|34092.2|34152.8|34102.8|34165.5|34102.9|34151.4|34086.2|16
1648486530000|2022-03-28 16:55:30|34152.6|34102.6|34163.1|34089.7|34163.5|34116.9|34136.5|34089.7|17
1648486540000|2022-03-28 16:55:40|34162.8|34090.3|34135.2|34115.2|34167.4|34117.9|34135.2|34083.1|27
1648486550000|2022-03-28 16:55:50|34137.2|34117.2|34159.2|34087.7|34160.6|34117.2|34136.2|34086.8|30
1648486560000|2022-03-28 16:56:00|34160.1|34086.5|34159.5|34085.4|34160.7|34089.6|34156.6|34083.7|21
1648486570000|2022-03-28 16:56:10|34159.4|34085.1|34152.3|34080.6|34159.4|34088.7|34150.2|34078.9|31
1648486580000|2022-03-28 16:56:20|34153.6|34081.4|34147|34077.8|34153.6|34088.6|34138.5|34077.6|23
1648486590000|2022-03-28 16:56:30|34146|34080|34140.8|34090.8|34150.4|34090.8|34140.8|34076.1|18
1648486600000|2022-03-28 16:56:40|34140.4|34090.4|34155.1|34076.1|34155.4|34090.4|34140.4|34076.1|14
1648486610000|2022-03-28 16:56:50|34155.3|34075.7|34149|34082.5|34155.3|34090.8|34140.2|34075.7|19
1648486620000|2022-03-28 16:57:00|34150.5|34079.3|34138.4|34088.4|34151.5|34088.4|34137.3|34077.6|18
1648486630000|2022-03-28 16:57:10|34137.8|34087.8|34138|34088|34150|34088.7|34137.6|34076.1|21
1648486640000|2022-03-28 16:57:20|34137.9|34087.9|34150.7|34079.9|34152.5|34088.6|34137.9|34077.6|15
1648486650000|2022-03-28 16:57:30|34151|34078.4|34147.1|34079.2|34153.9|34089.2|34139.1|34075.2|24
1648486660000|2022-03-28 16:57:40|34147.7|34079.7|34149|34077.5|34157|34091.4|34139|34065|26
1648486670000|2022-03-28 16:57:50|34148.3|34078.6|34134.1|34084.1|34149.2|34089.1|34134.1|34074.7|23
1648486680000|2022-03-28 16:58:00|34134.8|34084.8|34145.8|34075.8|34145.9|34086.5|34134.5|34075.4|18
1648486690000|2022-03-28 16:58:10|34145.6|34074.1|34145.4|34074.1|34148.4|34087.5|34137.5|34070|20
1648486700000|2022-03-28 16:58:20|34146|34073.9|34144.7|34074.7|34148.5|34088.4|34137.6|34070.8|19
1648486710000|2022-03-28 16:58:30|34143|34075.6|34148.3|34081.8|34148.3|34090.9|34136.2|34075.2|15
1648486720000|2022-03-28 16:58:40|34139.8|34089.8|34138.6|34088.6|34148.7|34090.3|34137.5|34078.7|24
1648486730000|2022-03-28 16:58:50|34138.4|34088.4|34149.7|34080.7|34149.7|34091.6|34138.4|34079|24
1648486740000|2022-03-28 16:59:00|34149.2|34080.8|34140.5|34090.5|34149.2|34091|34138.7|34080|21
1648486750000|2022-03-28 16:59:10|34140.8|34090.8|34143.6|34093.6|34150.8|34093.9|34140.1|34083|21
1648486760000|2022-03-28 16:59:20|34143.3|34093.3|34153.1|34084.3|34153.1|34095.4|34142.4|34083.9|27
1648486770000|2022-03-28 16:59:30|34153.8|34084.8|34153.9|34085.9|34154.8|34096|34144|34084.4|27
1648486780000|2022-03-28 16:59:40|34152.4|34084.7|34156.2|34088.9|34156.6|34098|34144.3|34084.4|26
1648486790000|2022-03-28 16:59:50|34157|34087.9|34158.9|34085.6|34159.4|34101|34147.2|34083.1|28
1648486800000|2022-03-28 17:00:00|34158.8|34085.9|34151.4|34101.4|34160.7|34103.5|34150.9|34085.9|23
1648486810000|2022-03-28 17:00:10|34159.5|34093|34149.3|34099.3|34160.1|34101|34149.2|34089.2|17
1648486820000|2022-03-28 17:00:20|34148.4|34098.4|34155.5|34084.6|34156.4|34098.4|34144.9|34083.4|25
1648486830000|2022-03-28 17:00:30|34154.6|34085.6|34143.7|34093.7|34154.6|34093.7|34143.7|34083|17
1648486840000|2022-03-28 17:00:40|34143.8|34093.8|34141.9|34091.9|34147.5|34097.5|34141.5|34091.5|13
1648486850000|2022-03-28 17:00:50|34142.1|34092.1|34141.8|34091.8|34150.3|34092.1|34141.4|34082.6|14
1648486860000|2022-03-28 17:01:00|34147.9|34081.4|34139.5|34089.5|34148.7|34090.9|34139.5|34081|23
1648486870000|2022-03-28 17:01:10|34140.1|34090.1|34139.8|34089.8|34148.9|34090.5|34136.4|34074.6|12
1648486880000|2022-03-28 17:01:20|34147|34079.9|34136.6|34086.6|34147|34089.1|34135.9|34078.8|17
1648486890000|2022-03-28 17:01:30|34136.8|34086.8|34148.4|34080.4|34149.3|34090.3|34136|34074.1|20
1648486900000|2022-03-28 17:01:40|34147.9|34081.6|34138.2|34088.2|34148.8|34090.2|34137.4|34078.8|29
1648486910000|2022-03-28 17:01:50|34138.3|34088.3|34136.5|34086.5|34144.2|34089|34136.5|34078|14
1648486920000|2022-03-28 17:02:00|34144.2|34078|34136.6|34086.6|34145.1|34087.2|34132.9|34075|24
1648486930000|2022-03-28 17:02:10|34135.3|34085.3|34141.2|34072.3|34143.6|34085.7|34131.5|34071|26
1648486940000|2022-03-28 17:02:20|34133|34083|34141.1|34074.4|34141.4|34099.4|34116|34071|26
1648486950000|2022-03-28 17:02:30|34142.6|34071.9|34140.6|34070.8|34143|34082.1|34131.9|34069|28
1648486960000|2022-03-28 17:02:40|34141.1|34069.9|34131|34081|34141.8|34081.5|34130.5|34069.9|13
1648486970000|2022-03-28 17:02:50|34130.9|34080.9|34140.7|34072.7|34143.1|34080.9|34129.2|34067.6|21
1648486980000|2022-03-28 17:03:00|34141.8|34072.2|34141.1|34071.9|34142.7|34073.2|34140.2|34068.9|18
1648486990000|2022-03-28 17:03:10|34140.5|34071.6|34129.9|34079.9|34143.3|34081.8|34129.3|34071.3|16
1648487000000|2022-03-28 17:03:20|34130|34080|34133.5|34083.5|34133.7|34083.7|34129.4|34079.4|19
1648487010000|2022-03-28 17:03:30|34133.8|34083.8|34133.2|34083.2|34134.3|34084.3|34133|34083|17
1648487020000|2022-03-28 17:03:40|34134.8|34084.8|34134.4|34084.4|34135.3|34085.3|34134.4|34084.4|11
1648487030000|2022-03-28 17:03:50|34134.3|34084.3|34136.4|34086.4|34137.5|34087.5|34134.3|34084.3|12
1648487040000|2022-03-28 17:04:00|34145.3|34078.5|34137|34087|34146|34087.3|34136.8|34077.9|11
1648487050000|2022-03-28 17:04:10|34147.7|34077.2|34151.7|34080.2|34155.9|34089.5|34137.1|34073.3|23
1648487060000|2022-03-28 17:04:20|34152.9|34078.9|34151.1|34078.5|34155.5|34091.6|34141.5|34074|23
1648487070000|2022-03-28 17:04:30|34150.9|34078.7|34146.3|34077.2|34151.6|34089.4|34139.4|34077.2|19
1648487080000|2022-03-28 17:04:40|34146|34077|34146.4|34073.5|34150.8|34078.4|34144|34071.8|24
1648487090000|2022-03-28 17:04:50|34145.9|34074|34148|34066.3|34149.8|34082.7|34132.7|34062.5|23
1648487100000|2022-03-28 17:05:00|34147.7|34065.9|34150.8|34064.4|34150.9|34069.6|34145.7|34064.4|28
1648487110000|2022-03-28 17:05:10|34151.4|34064.9|34144.1|34075.6|34151.4|34083.9|34133.8|34064.9|25
1648487120000|2022-03-28 17:05:20|34144.4|34075.3|34144.6|34071.3|34147.2|34075.9|34144.4|34070.7|18
1648487130000|2022-03-28 17:05:30|34145.2|34071.7|34148.1|34068.5|34149.8|34072.7|34144.7|34067.2|19
1648487140000|2022-03-28 17:05:40|34148.7|34068.8|34155|34067.3|34159.3|34071.9|34147.1|34057.9|21
1648487150000|2022-03-28 17:05:50|34155.5|34068.1|34154.1|34067.8|34155.7|34072.5|34151.6|34064.4|14
1648487160000|2022-03-28 17:06:00|34153|34069.5|34154.8|34074.4|34157.3|34079.3|34149|34069.4|26
1648487170000|2022-03-28 17:06:10|34152.2|34078.8|34153.1|34073.8|34155.4|34078.8|34151.1|34073.8|20
1648487180000|2022-03-28 17:06:20|34151.6|34076.2|34153.9|34075.3|34155.5|34077.3|34150.3|34071.3|16
1648487190000|2022-03-28 17:06:30|34154|34075.4|34157.4|34071.1|34164.3|34080|34153.1|34065.3|17
1648487200000|2022-03-28 17:06:40|34158.3|34070.5|34158.3|34068.2|34159.7|34077.3|34149|34065.1|23
1648487210000|2022-03-28 17:06:50|34159.3|34060.9|34139.8|34089.8|34159.3|34090|34139.8|34060.9|13
1648487220000|2022-03-28 17:07:00|34139.6|34089.6|34151.2|34069.1|34152.8|34089.6|34138.7|34069.1|16
1648487230000|2022-03-28 17:07:10|34154.6|34075.5|34154.1|34065|34155.8|34085.6|34149.5|34064|23
1648487240000|2022-03-28 17:07:20|34155.2|34068.2|34156.8|34071.8|34162|34079.8|34148.3|34061|21
1648487250000|2022-03-28 17:07:30|34157.5|34069.8|34156.3|34069.5|34157.6|34073.9|34154.6|34068.3|17
1648487260000|2022-03-28 17:07:40|34157.5|34067.5|34155.6|34071|34157.5|34076.9|34148.3|34064.5|28
1648487270000|2022-03-28 17:07:50|34156|34068.9|34150.8|34071.9|34156.9|34072.8|34150.8|34065|23
1648487280000|2022-03-28 17:08:00|34152.5|34069.8|34156.4|34067.2|34166.8|34085|34147.9|34059.3|26
1648487290000|2022-03-28 17:08:10|34156.2|34066.9|34155.4|34069.7|34156.2|34072.7|34152.8|34066.3|20
1648487300000|2022-03-28 17:08:20|34154.3|34070.9|34149.2|34075.4|34157.1|34078|34147.9|34069.2|25
1648487310000|2022-03-28 17:08:30|34148.6|34078.1|34150.4|34069.3|34152.2|34078.1|34147.7|34067.9|22
1648487320000|2022-03-28 17:08:40|34150.1|34068.8|34147|34070.8|34151.1|34072.1|34146|34068.1|21
1648487330000|2022-03-28 17:08:50|34147.3|34070.2|34154.2|34076.9|34154.2|34077.3|34146.7|34070.2|21
1648487340000|2022-03-28 17:09:00|34155.2|34071.9|34161|34078.5|34163.7|34086.4|34153.9|34071.4|24
1648487350000|2022-03-28 17:09:10|34159.8|34080.8|34156.5|34080.8|34160.5|34081.1|34156|34077.6|23
1648487360000|2022-03-28 17:09:20|34155.6|34080.4|34155.7|34076.3|34157.8|34080.8|34154.9|34076.3|15
1648487370000|2022-03-28 17:09:30|34155.1|34078|34157.3|34081.3|34157.5|34097.5|34145.8|34078|16
1648487380000|2022-03-28 17:09:40|34156.9|34081|34152|34082.5|34157.9|34087.5|34151.4|34079.9|19
1648487390000|2022-03-28 17:09:50|34152.9|34083.7|34158.6|34077.6|34160|34084.3|34152.7|34072.8|14
1648487400000|2022-03-28 17:10:00|34158.8|34077.7|34156.2|34082.3|34160.5|34100.6|34146.5|34076.8|15
1648487410000|2022-03-28 17:10:10|34159.6|34083.4|34158.1|34079.3|34159.6|34083.4|34153.3|34077.1|10
1648487420000|2022-03-28 17:10:20|34157.8|34080.4|34155.4|34081.4|34159|34089.7|34153.7|34077.9|22
1648487430000|2022-03-28 17:10:30|34153.5|34082.5|34154.1|34081.7|34155.7|34084.2|34151.5|34080.2|18
1648487440000|2022-03-28 17:10:40|34153.8|34085|34158|34083|34158|34087.6|34153.2|34082.3|19
1648487450000|2022-03-28 17:10:50|34157.5|34083.5|34152|34082.9|34160.8|34085.5|34149.8|34077.2|22
1648487460000|2022-03-28 17:11:00|34152.8|34078.3|34151.4|34083.4|34154.3|34094.8|34143.3|34078.3|19
1648487470000|2022-03-28 17:11:10|34151|34094.9|34143.1|34093.1|34151.5|34095|34143.1|34084.5|8
1648487480000|2022-03-28 17:11:20|34142.7|34092.7|34143.1|34093.1|34154.7|34095|34142.6|34079.3|15
1648487490000|2022-03-28 17:11:30|34142.9|34092.9|34157|34085.2|34159.8|34095.7|34142.9|34080.6|20
1648487500000|2022-03-28 17:11:40|34157.2|34084|34157.3|34082.2|34160.8|34093.8|34157|34079.2|15
1648487510000|2022-03-28 17:11:50|34159|34078|34156.4|34081.5|34159|34086.8|34154.8|34078|17
1648487520000|2022-03-28 17:12:00|34156.8|34083.2|34144.2|34094.2|34157.7|34094.2|34144.1|34078.4|15
1648487530000|2022-03-28 17:12:10|34145.5|34095.5|34156.5|34083.9|34156.8|34113|34130.1|34083.5|17
1648487540000|2022-03-28 17:12:20|34155|34086.1|34145.5|34095.5|34156|34097.2|34145.5|34086.1|14
1648487550000|2022-03-28 17:12:30|34145.8|34095.8|34155|34088.5|34155.8|34096.6|34145.4|34085.2|18
1648487560000|2022-03-28 17:12:40|34147.4|34097.4|34147.1|34097.1|34156.9|34097.4|34147|34089|9
1648487570000|2022-03-28 17:12:50|34147.2|34097.2|34131.8|34111.8|34147.2|34111.8|34131.8|34095.4|18
1648487580000|2022-03-28 17:13:00|34132.6|34112.6|34157.4|34089.8|34157.4|34114.8|34132.2|34089.8|10
1648487590000|2022-03-28 17:13:10|34168|34092|34159.6|34085.4|34168|34092|34156.6|34071|15
1648487600000|2022-03-28 17:13:20|34160.6|34086.1|34147.1|34097.1|34162.2|34097.1|34147.1|34081.9|15
1648487610000|2022-03-28 17:13:30|34147.2|34097.2|34158|34091.1|34159.5|34098.7|34146.7|34090.8|22
1648487620000|2022-03-28 17:13:40|34150.2|34100.2|34151.3|34101.3|34159.9|34103.4|34150.1|34092.7|20
1648487630000|2022-03-28 17:13:50|34150.3|34100.3|34151.6|34101.6|34160.4|34101.6|34149|34089.4|17
1648487640000|2022-03-28 17:14:00|34160.3|34090.1|34164.4|34084.4|34166.3|34102.6|34152.6|34084.4|18
1648487650000|2022-03-28 17:14:10|34161.7|34085.4|34163.2|34086.2|34163.2|34089.2|34158.5|34084.3|15
1648487660000|2022-03-28 17:14:20|34163|34086|34162.3|34093|34168.3|34104.7|34152.6|34086|23
1648487670000|2022-03-28 17:14:30|34164.6|34093.3|34152.4|34102.4|34164.6|34103.2|34152.3|34092.8|17
1648487680000|2022-03-28 17:14:40|34165.2|34089.6|34152.8|34102.8|34165.2|34102.8|34152.8|34089.6|17
1648487690000|2022-03-28 17:14:50|34152.7|34102.7|34164.7|34090.3|34170.2|34103.7|34152.7|34086.7|17
1648487700000|2022-03-28 17:15:00|34166.1|34091.7|34152.6|34102.6|34167.5|34120.1|34140.1|34090.8|21
1648487710000|2022-03-28 17:15:10|34160.3|34092.8|34152.9|34102.9|34163.1|34104|34152.9|34092.4|15
1648487720000|2022-03-28 17:15:20|34152.5|34102.5|34161.6|34095.5|34164.1|34105.1|34152.4|34091.6|23
1648487730000|2022-03-28 17:15:30|34161.5|34095.6|34154|34104|34164.5|34104|34152.8|34092.5|12
1648487740000|2022-03-28 17:15:40|34153.9|34103.9|34166.9|34088.6|34167|34104.3|34151.8|34087.1|14
1648487750000|2022-03-28 17:15:50|34165.2|34090.3|34169.8|34089.4|34174|34103.7|34150.4|34078|13
1648487760000|2022-03-28 17:16:00|34171|34088.3|34167.4|34090.7|34171|34094.7|34165.9|34087.6|19
1648487770000|2022-03-28 17:16:10|34165|34093.1|34155.5|34105.5|34168.2|34105.5|34154.3|34089.8|17
1648487780000|2022-03-28 17:16:20|34163.1|34097|34155.1|34105.1|34167.1|34105.1|34155|34091.6|16
1648487790000|2022-03-28 17:16:30|34154.7|34104.7|34165.8|34095.3|34167.8|34104.7|34154.4|34092.5|18
1648487800000|2022-03-28 17:16:40|34170.4|34092.2|34169|34095|34171.8|34096.4|34166.3|34089.4|22
1648487810000|2022-03-28 17:16:50|34170.3|34094.9|34166.6|34096.2|34170.3|34100|34164.1|34094.8|14
1648487820000|2022-03-28 17:17:00|34166.8|34095.8|34156.2|34106.2|34167.9|34106.5|34156.1|34094.8|20
1648487830000|2022-03-28 17:17:10|34166|34095.1|34165.6|34093.4|34167.5|34107.4|34157.4|34091|25
1648487840000|2022-03-28 17:17:20|34157.2|34107.2|34164.9|34098.6|34165.7|34107.2|34154.9|34094|25
1648487850000|2022-03-28 17:17:30|34156.8|34106.8|34156.7|34106.7|34165.3|34107.2|34155.1|34099|9
1648487860000|2022-03-28 17:17:40|34156.6|34106.6|34157.4|34107.4|34167.6|34107.5|34156.4|34094.7|14
1648487870000|2022-03-28 17:17:50|34157|34107|34168.5|34095.1|34169|34124.6|34144.6|34095.1|8
1648487880000|2022-03-28 17:18:00|34170.3|34096.3|34167.8|34094.5|34171.1|34099|34167.8|34094.3|21
1648487890000|2022-03-28 17:18:10|34170.5|34091.2|34172.4|34094.1|34172.5|34095.8|34168.6|34091.2|9
1648487900000|2022-03-28 17:18:20|34171.8|34095.5|34168.5|34095|34173|34109.5|34158.2|34088.8|21
1648487910000|2022-03-28 17:18:30|34170.3|34092.2|34168.1|34095.9|34172.2|34098.9|34166.3|34092.2|19
1648487920000|2022-03-28 17:18:40|34167.6|34096.5|34156.1|34106.1|34168.8|34106.4|34155.3|34092.6|15
1648487930000|2022-03-28 17:18:50|34167.1|34093.5|34167.8|34098|34168.6|34108.6|34157.7|34093.5|19
1648487940000|2022-03-28 17:19:00|34167.4|34098.5|34169.5|34091.4|34169.5|34106.2|34155.3|34091.4|21
1648487950000|2022-03-28 17:19:10|34161.8|34111.8|34165.1|34095.6|34171.6|34111.8|34161.8|34086.7|26
1648487960000|2022-03-28 17:19:20|34157|34107|34159.9|34085.2|34165.1|34107.3|34148.1|34085.2|22
1648487970000|2022-03-28 17:19:30|34160.2|34085.6|34161.4|34084.5|34162.5|34089.6|34157.8|34084.4|15
1648487980000|2022-03-28 17:19:40|34156|34089.9|34159.1|34091.4|34159.9|34099.6|34148|34089.6|11
1648487990000|2022-03-28 17:19:50|34158.9|34092.1|34161.7|34087.2|34161.7|34100.5|34149.8|34086.5|12
1648488000000|2022-03-28 17:20:00|34162.5|34086.6|34163.5|34084.2|34164.4|34089.4|34161.9|34083.9|15
1648488010000|2022-03-28 17:20:10|34163.7|34083.7|34162.4|34086.6|34167.6|34097.6|34147.6|34080.4|16
1648488020000|2022-03-28 17:20:20|34163.1|34089.2|34156.6|34090.1|34166.5|34100.6|34148.9|34086.5|22
1648488030000|2022-03-28 17:20:30|34148.6|34098.6|34156|34089.1|34160|34099.3|34146.5|34086.5|15
1648488040000|2022-03-28 17:20:40|34155.7|34088.8|34158.2|34089.1|34160.7|34097.6|34147.6|34086.7|14
1648488050000|2022-03-28 17:20:50|34159.1|34088.9|34135.6|34115.6|34159.1|34115.6|34132.6|34088.9|10
1648488060000|2022-03-28 17:21:00|34135.5|34115.5|34134.2|34114.2|34135.5|34115.5|34134.2|34114.2|10
1648488070000|2022-03-28 17:21:10|34135.6|34115.6|34150.2|34100.2|34168.1|34116.5|34132.3|34080.3|23
1648488080000|2022-03-28 17:21:20|34149.6|34099.6|34149|34099|34160.3|34101.1|34148.5|34086.3|18
1648488090000|2022-03-28 17:21:30|34148.5|34098.5|34149|34099|34158.3|34099|34148.2|34089.2|13
1648488100000|2022-03-28 17:21:40|34149.4|34099.4|34149.8|34099.8|34158|34100|34149.3|34092.1|11
1648488110000|2022-03-28 17:21:50|34150.6|34100.6|34159.3|34078.3|34160.9|34100.6|34144|34076.5|25
1648488120000|2022-03-28 17:22:00|34156.9|34078.2|34161.5|34074.9|34162.2|34082.8|34154.9|34073.6|17
1648488130000|2022-03-28 17:22:10|34160.4|34076.5|34152.7|34084.5|34160.6|34093.1|34142.6|34075.5|16
1648488140000|2022-03-28 17:22:20|34153|34082.7|34163.9|34080.3|34166.1|34100.3|34150.3|34070.5|23
1648488150000|2022-03-28 17:22:30|34159.5|34083.5|34162.6|34076.5|34166|34084.1|34158.9|34076.1|19
1648488160000|2022-03-28 17:22:40|34154|34076.7|34144.1|34094.1|34167.4|34094.1|34140.6|34065|18
1648488170000|2022-03-28 17:22:50|34144.7|34094.7|34150.9|34083|34152.3|34095.5|34141.5|34079.2|19
1648488180000|2022-03-28 17:23:00|34151.5|34081.4|34154.1|34079.5|34156.7|34082.5|34151|34076.7|20
1648488190000|2022-03-28 17:23:10|34152.8|34081.1|34155.3|34080.6|34157.6|34082.3|34152.1|34077.6|14
1648488200000|2022-03-28 17:23:20|34157.2|34077.7|34152.3|34086.1|34161.4|34086.1|34152.3|34067.4|20
1648488210000|2022-03-28 17:23:30|34156.4|34074|34155.2|34081.6|34165|34111.6|34131.6|34074|13
1648488220000|2022-03-28 17:23:40|34155.1|34072.7|34158.3|34077.2|34162.9|34084.2|34155.1|34072.1|15
1648488230000|2022-03-28 17:23:50|34158|34076|34153.1|34080.1|34158|34094.8|34141.5|34075.3|14
1648488240000|2022-03-28 17:24:00|34153.8|34080.5|34155.1|34080.4|34157.1|34083.9|34153.6|34079.1|18
1648488250000|2022-03-28 17:24:10|34154.5|34081|34142.3|34092.3|34157.8|34092.3|34142.3|34077.1|15
1648488260000|2022-03-28 17:24:20|34141.6|34091.6|34150.8|34081.1|34156.2|34091.6|34141.6|34071.3|24
1648488270000|2022-03-28 17:24:30|34150.5|34081|34150.5|34080.1|34152.9|34104.7|34124.5|34077.6|24
1648488280000|2022-03-28 17:24:40|34152.6|34078.4|34151.7|34079.1|34153.2|34091.4|34139.7|34077.4|15
1648488290000|2022-03-28 17:24:50|34153|34078|34142.9|34092.9|34155.6|34092.9|34138.8|34076.4|17
1648488300000|2022-03-28 17:25:00|34142.1|34069.3|34153.1|34073.3|34156.2|34080.5|34142.1|34069.3|22
1648488310000|2022-03-28 17:25:10|34153.9|34073.6|34154.3|34073.9|34154.5|34078.3|34149.4|34073.6|16
1648488320000|2022-03-28 17:25:20|34126.9|34106.9|34140.8|34090.8|34150.9|34108.2|34124.4|34081.7|16
1648488330000|2022-03-28 17:25:30|34140.3|34090.3|34154|34076.1|34155.9|34090.3|34140.3|34073.7|17
1648488340000|2022-03-28 17:25:40|34156.4|34074.8|34147.3|34079.2|34156.9|34079.2|34146.9|34073.8|17
1648488350000|2022-03-28 17:25:50|34149.3|34079|34155.6|34079|34162|34092.5|34142.5|34073|20
1648488360000|2022-03-28 17:26:00|34156.3|34077.3|34156.9|34080|34157.4|34081.6|34152.8|34077.3|15
1648488370000|2022-03-28 17:26:10|34158.5|34079.3|34142.6|34092.6|34161|34094.9|34141.3|34076.3|24
1648488380000|2022-03-28 17:26:20|34153.1|34085.3|34155.5|34083.9|34157.1|34085.9|34150.9|34077.3|23
1648488390000|2022-03-28 17:26:30|34153.8|34085.8|34154.9|34087.2|34156.5|34087.2|34151.9|34084.5|18
1648488400000|2022-03-28 17:26:40|34156.4|34086.3|34155.8|34088.6|34156.4|34096.6|34145.6|34085.9|15
1648488410000|2022-03-28 17:26:50|34155.6|34088.7|34133|34113|34158.5|34113.3|34132.3|34079.3|18
1648488420000|2022-03-28 17:27:00|34132.7|34112.7|34157|34076|34157|34113.2|34129.6|34076|13
1648488430000|2022-03-28 17:27:10|34155.8|34077.5|34131|34111|34157.3|34112.5|34131|34075.6|20
1648488440000|2022-03-28 17:27:20|34131.9|34111.9|34132.1|34112.1|34132.1|34112.1|34131|34111|14
1648488450000|2022-03-28 17:27:30|34132.7|34112.7|34124|34104|34160.7|34112.7|34124|34068|19
1648488460000|2022-03-28 17:27:40|34124.1|34104.1|34154.3|34078.3|34156.4|34104.1|34124.1|34072.4|17
1648488470000|2022-03-28 17:27:50|34151.6|34079|34151.5|34083.2|34154.5|34083.2|34150.2|34078.3|23
1648488480000|2022-03-28 17:28:00|34151|34083.7|34151.1|34082.4|34153.7|34093.2|34143.2|34080.4|12
1648488490000|2022-03-28 17:28:10|34151.7|34081.9|34155.8|34075.9|34157.6|34090.7|34140.7|34071.8|27
1648488500000|2022-03-28 17:28:20|34152.6|34074.6|34150.6|34083.4|34153.5|34093.1|34143.1|34074.6|16
1648488510000|2022-03-28 17:28:30|34151.5|34081.2|34148.8|34081.9|34152.3|34083.1|34148.2|34078.7|18
1648488520000|2022-03-28 17:28:40|34148|34082|34140.2|34090.2|34152.1|34090.3|34139.5|34080.6|18
1648488530000|2022-03-28 17:28:50|34140.3|34090.3|34152.3|34077.2|34155|34090.3|34140.3|34073.6|17
1648488540000|2022-03-28 17:29:00|34149.6|34079|34140.3|34090.3|34152.1|34093.1|34140|34076.8|22
1648488550000|2022-03-28 17:29:10|34140.1|34090.1|34151.1|34079.3|34151.1|34091.7|34139.8|34078.9|13
1648488560000|2022-03-28 17:29:20|34149.5|34081.3|34150.4|34083.1|34152.6|34093.6|34141.4|34079.3|26
1648488570000|2022-03-28 17:29:30|34142.4|34092.4|34143.2|34093.2|34152.2|34093.3|34141.4|34082.3|20
1648488580000|2022-03-28 17:29:40|34143.7|34093.7|34151.7|34084.9|34152.3|34094.4|34143.2|34083.7|21
1648488590000|2022-03-28 17:29:50|34145.6|34095.6|34145.7|34095.7|34154|34095.7|34144.5|34083.9|18
1648488600000|2022-03-28 17:30:00|34153.9|34084.2|34146|34096|34155.9|34096|34139.4|34072.7|21
1648488610000|2022-03-28 17:30:10|34152.6|34079.3|34137.2|34087.2|34156.3|34092.6|34137.2|34077.8|25
1648488620000|2022-03-28 17:30:20|34137.3|34087.3|34142.9|34092.9|34149.2|34092.9|34137.3|34081.9|19
1648488630000|2022-03-28 17:30:30|34142|34092|34127.1|34107.1|34142.7|34107.1|34126.3|34091.5|12
1648488640000|2022-03-28 17:30:40|34126.8|34106.8|34129.8|34109.8|34158.7|34109.8|34126.7|34076.8|16
1648488650000|2022-03-28 17:30:50|34156.2|34081.2|34145.3|34095.3|34156.4|34095.3|34143.8|34081.2|19
1648488660000|2022-03-28 17:31:00|34157.8|34082.5|34144.1|34094.1|34161.4|34094.1|34143.7|34080.3|24
1648488670000|2022-03-28 17:31:10|34152.1|34085.8|34153.7|34087.3|34155.6|34094.3|34143.7|34082.4|19
1648488680000|2022-03-28 17:31:20|34155.3|34086.6|34145.7|34095.7|34158|34096|34141.9|34081.4|24
1648488690000|2022-03-28 17:31:30|34145.3|34095.3|34157.5|34082.4|34160.3|34111.7|34127.2|34078.2|27
1648488700000|2022-03-28 17:31:40|34157|34084.5|34153.3|34085.8|34157.9|34086.2|34153.3|34080|15
1648488710000|2022-03-28 17:31:50|34154.4|34086.8|34156.3|34088.6|34157.6|34089.3|34152.5|34081.3|20
1648488720000|2022-03-28 17:32:00|34161.8|34088|34160.2|34088.1|34163.5|34089.9|34160.2|34083.5|20
1648488730000|2022-03-28 17:32:10|34163.4|34083.6|34144.2|34094.2|34163.7|34094.2|34144.2|34082.6|19
1648488740000|2022-03-28 17:32:20|34144.9|34094.9|34154.5|34086.3|34155.9|34095|34144.9|34084.4|17
1648488750000|2022-03-28 17:32:30|34155.9|34085.1|34154.5|34086.1|34160.7|34086.7|34153.4|34079.4|20
1648488760000|2022-03-28 17:32:40|34154.6|34086.2|34157.7|34082|34158.3|34086.2|34154.6|34081.3|16
1648488770000|2022-03-28 17:32:50|34160.5|34079.4|34157.5|34081.1|34160.5|34082.7|34156.3|34079.3|8
1648488780000|2022-03-28 17:33:00|34158.5|34084.2|34157.1|34083|34162.2|34097.5|34146.6|34079.8|20
1648488790000|2022-03-28 17:33:10|34157|34081.3|34145|34095|34164.1|34095|34144.5|34075.7|13
1648488800000|2022-03-28 17:33:20|34143.8|34093.8|34152.4|34085.6|34153.2|34095.4|34143.2|34085.6|14
1648488810000|2022-03-28 17:33:30|34153.4|34085.7|34144.7|34094.7|34154|34095.2|34144.7|34085.7|9
1648488820000|2022-03-28 17:33:40|34154.7|34087.3|34157.8|34082.1|34158.4|34087.9|34152.5|34081.4|20
1648488830000|2022-03-28 17:33:50|34157.4|34081|34159.6|34080.3|34160.9|34112.5|34132.5|34076.9|20
1648488840000|2022-03-28 17:34:00|34160.2|34080.9|34163.2|34092.1|34163.2|34098.1|34147.9|34080.9|22
1648488850000|2022-03-28 17:34:10|34160.3|34092.6|34154.2|34086.5|34161.1|34099.7|34149.7|34084.1|24
1648488860000|2022-03-28 17:34:20|34155.7|34085|34156.6|34084.9|34159|34085.5|34155.3|34081.8|21
1648488870000|2022-03-28 17:34:30|34156.4|34085.9|34161.6|34092.6|34164.2|34100.9|34150.6|34083.2|20
1648488880000|2022-03-28 17:34:40|34162|34086.9|34163.7|34084.5|34167.8|34090.8|34161|34084.1|18
1648488890000|2022-03-28 17:34:50|34164.4|34084.3|34156.6|34086.8|34166.8|34088|34155|34083.8|27
1648488900000|2022-03-28 17:35:00|34156.8|34085.2|34155.1|34088.2|34166.6|34098.3|34148|34083|28
1648488910000|2022-03-28 17:35:10|34156.3|34086.8|34160.3|34090.8|34168.1|34101.7|34147.9|34081|31
1648488920000|2022-03-28 17:35:20|34159.7|34090.2|34157.5|34090.5|34160.7|34099.3|34148.5|34085.4|20
1648488930000|2022-03-28 17:35:30|34157.6|34090.2|34159.1|34092.4|34160.2|34092.7|34157.6|34090.2|12
1648488940000|2022-03-28 17:35:40|34158.4|34092.3|34161.7|34086.9|34161.7|34100.3|34150.3|34086.8|11
1648488950000|2022-03-28 17:35:50|34161.1|34086.3|34164.3|34081.9|34164.3|34117.9|34133.4|34081.9|17
1648488960000|2022-03-28 17:36:00|34161.6|34083.3|34163.5|34086.6|34164.3|34086.6|34160.6|34081.7|19
1648488970000|2022-03-28 17:36:10|34163.9|34087|34162.6|34088|34164.5|34101.3|34150.2|34085.2|19
1648488980000|2022-03-28 17:36:20|34163|34088.4|34162.2|34088.7|34164.3|34093.1|34160.4|34088.3|23
1648488990000|2022-03-28 17:36:30|34162.4|34090.2|34158.2|34091.3|34162.4|34101.9|34148.8|34088.8|20
1648489000000|2022-03-28 17:36:40|34158.5|34090.7|34161.4|34090.9|34162.9|34090.9|34158.5|34086.2|17
1648489010000|2022-03-28 17:36:50|34162.2|34090.2|34161.1|34088.5|34167.5|34092|34156.3|34081|24
1648489020000|2022-03-28 17:37:00|34160.2|34089.4|34163.2|34096.3|34167.8|34101|34151|34084.1|27
1648489030000|2022-03-28 17:37:10|34162.4|34096.2|34171.6|34094.1|34172.4|34104.2|34154.2|34091.9|23
1648489040000|2022-03-28 17:37:20|34166.7|34097.6|34170.9|34093.9|34172.4|34099.1|34165.6|34093.9|15
1648489050000|2022-03-28 17:37:30|34169.2|34095.1|34167.2|34097.4|34171|34099.2|34166.3|34093.8|20
1648489060000|2022-03-28 17:37:40|34167.1|34097.3|34170.4|34096.5|34172.1|34097.7|34167|34094.5|18
1648489070000|2022-03-28 17:37:50|34171.5|34096.7|34181.8|34087.9|34183.8|34097.5|34170.7|34086.9|21
1648489080000|2022-03-28 17:38:00|34160.3|34110.3|34176.2|34098|34176.5|34112.7|34159.1|34095.9|24
1648489090000|2022-03-28 17:38:10|34175.1|34097.8|34172.2|34101.5|34177.2|34101.5|34172.2|34095.7|21
1648489100000|2022-03-28 17:38:20|34172.1|34101.4|34175.5|34099.4|34175.5|34102.2|34172.1|34097.9|20
1648489110000|2022-03-28 17:38:30|34176|34100.1|34179.8|34096.1|34180.3|34100.1|34175.5|34094.3|16
1648489120000|2022-03-28 17:38:40|34179.3|34098.1|34179.1|34095.4|34181.1|34098.7|34177.8|34092.6|17
1648489130000|2022-03-28 17:38:50|34179.5|34096.2|34174.4|34099.7|34180.1|34101.8|34171.9|34096|22
1648489140000|2022-03-28 17:39:00|34175.3|34100.4|34180.9|34096.9|34182.9|34103.6|34174.7|34093.4|27
1648489150000|2022-03-28 17:39:10|34180.4|34096.2|34162.4|34112.4|34180.4|34112.8|34161.3|34093.6|31
1648489160000|2022-03-28 17:39:20|34169.6|34101.5|34164.3|34094.2|34178.2|34112.8|34160.7|34088.6|31
1648489170000|2022-03-28 17:39:30|34166.9|34093.5|34168.6|34088.4|34168.6|34094|34164.3|34087.2|24
1648489180000|2022-03-28 17:39:40|34168.4|34087.3|34168.1|34088.6|34168.5|34091.3|34166.5|34087.3|15
1648489190000|2022-03-28 17:39:50|34168.6|34088|34166.7|34091.9|34168.6|34092.1|34166.7|34088|13
1648489200000|2022-03-28 17:40:00|34166.6|34091.8|34174.2|34088.2|34174.2|34104.6|34153.8|34084.7|23
1648489210000|2022-03-28 17:40:10|34173.7|34087.6|34172.6|34090.7|34174.4|34091.7|34170.3|34085.4|16
1648489220000|2022-03-28 17:40:20|34173.4|34090.1|34168.1|34087.8|34173.4|34095.9|34167.6|34085.1|14
1648489230000|2022-03-28 17:40:30|34169.6|34089.3|34162.3|34091.5|34169.6|34102.9|34152.5|34085|18
1648489240000|2022-03-28 17:40:40|34163.6|34090.1|34165.6|34090|34168.8|34092.8|34163.6|34087.4|11
1648489250000|2022-03-28 17:40:50|34164.2|34091.3|34154.1|34104.1|34167|34104.7|34152.9|34088.7|16
1648489260000|2022-03-28 17:41:00|34155.1|34105.1|34171.2|34091.1|34172.6|34105.1|34155.1|34086.5|17
1648489270000|2022-03-28 17:41:10|34170.2|34091.5|34169.8|34087.9|34171.3|34104.3|34154|34087.9|19
1648489280000|2022-03-28 17:41:20|34165.8|34092|34168.1|34088|34168.6|34092.5|34165.4|34088|15
1648489290000|2022-03-28 17:41:30|34170.3|34086.1|34169.9|34088.4|34171.7|34090|34167.9|34085.5|15
1648489300000|2022-03-28 17:41:40|34153.5|34103.5|34163.6|34095|34164.4|34104.1|34153.5|34093.7|8
1648489310000|2022-03-28 17:41:50|34154.1|34104.1|34165.2|34093.8|34165.8|34104.1|34154.1|34092.4|11
1648489320000|2022-03-28 17:42:00|34164.8|34095.6|34173.8|34086.7|34174.7|34122.3|34140.1|34084.2|20
1648489330000|2022-03-28 17:42:10|34171.5|34091.6|34154.2|34104.2|34173.8|34105.6|34154|34084.4|17
1648489340000|2022-03-28 17:42:20|34153.9|34103.9|34171.1|34096.7|34173.7|34103.9|34153.9|34091.4|21
1648489350000|2022-03-28 17:42:30|34170.4|34095.2|34172.4|34092.4|34173.8|34096.5|34170.1|34092.2|14
1648489360000|2022-03-28 17:42:40|34171.4|34093|34171.6|34094.9|34172.2|34098|34165.4|34093|10
1648489370000|2022-03-28 17:42:50|34170.6|34094.5|34173.7|34095.5|34177.9|34099.6|34169.4|34087.9|16
1648489380000|2022-03-28 17:43:00|34174|34092.4|34176|34090.2|34176.8|34095.8|34173.8|34088.7|14
1648489390000|2022-03-28 17:43:10|34177.1|34091.8|34170.2|34096.7|34177.1|34100.1|34166.9|34090.9|15
1648489400000|2022-03-28 17:43:20|34171.4|34096.6|34174.9|34091|34176.4|34097|34171.4|34089.8|18
1648489410000|2022-03-28 17:43:30|34176.3|34089.6|34158.3|34108.3|34179|34110|34158.3|34087.8|21
1648489420000|2022-03-28 17:43:40|34159.8|34109.8|34177.9|34095.7|34177.9|34126.2|34144|34095.7|12
1648489430000|2022-03-28 17:43:50|34178.1|34096.4|34174.8|34095.8|34178.6|34099.7|34171.4|34094.9|23
1648489440000|2022-03-28 17:44:00|34174.5|34098.3|34175.9|34097.8|34177|34099.8|34171.3|34095|19
1648489450000|2022-03-28 17:44:10|34172|34105|34172.5|34100.3|34175.1|34105|34170.5|34099.3|19
1648489460000|2022-03-28 17:44:20|34170.8|34101.5|34180.4|34098.9|34181.7|34110.3|34170.8|34084.9|17
1648489470000|2022-03-28 17:44:30|34179.2|34099.3|34180.8|34105.4|34183.2|34105.4|34176.1|34099|16
1648489480000|2022-03-28 17:44:40|34184.4|34096.2|34179.5|34102.2|34184.4|34103.9|34176.4|34096.2|18
1648489490000|2022-03-28 17:44:50|34178.7|34102.9|34182.7|34098.4|34183.6|34102.9|34178.7|34097.5|15
1648489500000|2022-03-28 17:45:00|34182.5|34100.8|34179.5|34103.9|34182.5|34106.3|34174.1|34099.8|18
1648489510000|2022-03-28 17:45:10|34178.7|34102|34185.3|34099|34187.7|34107.9|34177.5|34099|20
1648489520000|2022-03-28 17:45:20|34185.4|34100.3|34182.5|34106.2|34187.8|34106.2|34182.5|34094.7|19
1648489530000|2022-03-28 17:45:30|34183.3|34104.4|34179.8|34104.1|34186.9|34108.5|34175.8|34099.1|20
1648489540000|2022-03-28 17:45:40|34179.6|34105.1|34178.8|34103.6|34181.1|34105.1|34178.8|34100.1|17
1648489550000|2022-03-28 17:45:50|34179.7|34103|34185.3|34098.7|34189|34110|34179.7|34096.2|20
1648489560000|2022-03-28 17:46:00|34183.2|34096.6|34173.2|34103.9|34183.9|34129.2|34149.2|34093.6|25
1648489570000|2022-03-28 17:46:10|34174.8|34101.3|34177|34107.9|34184.6|34109.8|34173.6|34097.9|16
1648489580000|2022-03-28 17:46:20|34179.8|34108.9|34183.5|34102.6|34184.8|34133.6|34151.6|34101|20
1648489590000|2022-03-28 17:46:30|34182.6|34101.4|34179.8|34104|34183.6|34105.3|34179.8|34100.6|14
1648489600000|2022-03-28 17:46:40|34179.3|34105.5|34191.3|34097.7|34191.3|34118.8|34166.5|34096.8|16
1648489610000|2022-03-28 17:46:50|34183.5|34107.1|34168.2|34118.2|34186.1|34135.5|34154.9|34098.4|14
1648489620000|2022-03-28 17:47:00|34179.8|34108.7|34185.5|34102.5|34186|34109.8|34177.6|34099.2|19
1648489630000|2022-03-28 17:47:10|34184.8|34103.3|34169.1|34119.1|34186.5|34119.5|34168.1|34103.3|11
1648489640000|2022-03-28 17:47:20|34168.9|34118.9|34181.5|34100.6|34181.5|34119.1|34167.8|34100.6|18
1648489650000|2022-03-28 17:47:30|34181.8|34100.8|34181.4|34098.1|34186.6|34104.2|34175.1|34092.6|21
1648489660000|2022-03-28 17:47:40|34183.2|34100.9|34178.9|34102.4|34184.4|34104.7|34175.2|34098.2|18
1648489670000|2022-03-28 17:47:50|34178.3|34102.6|34183|34101.6|34183.6|34105.6|34178.3|34099.9|16
1648489680000|2022-03-28 17:48:00|34181|34103.4|34184.7|34101.2|34185.2|34105.6|34181|34100.1|21
1648489690000|2022-03-28 17:48:10|34184.2|34100|34181.7|34102.6|34184.4|34105.8|34179.8|34100|22
1648489700000|2022-03-28 17:48:20|34182.4|34101.7|34185.2|34101.2|34185.2|34105.5|34180.5|34101.2|19
1648489710000|2022-03-28 17:48:30|34185.5|34100.8|34181|34109.2|34185.5|34117.7|34166.9|34100.8|16
1648489720000|2022-03-28 17:48:40|34179.2|34108.5|34186|34102.2|34191|34110.7|34179.2|34097.9|21
1648489730000|2022-03-28 17:48:50|34187.5|34103.6|34184.6|34105.3|34187.6|34106.9|34183.6|34100|20
1648489740000|2022-03-28 17:49:00|34184.4|34105.1|34184.3|34102.4|34186|34119.8|34169.2|34101.6|21
1648489750000|2022-03-28 17:49:10|34183.8|34104.8|34177.9|34105.2|34183.8|34108|34177.6|34104.8|8
1648489760000|2022-03-28 17:49:20|34179.2|34102.2|34185.2|34098|34185.2|34107.4|34176.3|34097.5|8
1648489770000|2022-03-28 17:49:30|34167.8|34097.3|34185.5|34105.6|34189.5|34117.8|34167.8|34097.3|26
1648489780000|2022-03-28 17:49:40|34183.5|34104.7|34188.3|34100.1|34188.3|34104.9|34183.4|34098.9|22
1648489790000|2022-03-28 17:49:50|34167.3|34117.3|34180.6|34106.6|34183.6|34117.3|34167.3|34104.5|11
1648489800000|2022-03-28 17:50:00|34179.7|34107|34182.4|34104.1|34184.3|34118.9|34168.2|34101.2|16
1648489810000|2022-03-28 17:50:10|34184.7|34102|34183.7|34098.1|34185.7|34102.9|34183|34096.1|7
1648489820000|2022-03-28 17:50:20|34164.3|34114.3|34187|34098.4|34187|34114.4|34164.3|34096.5|15
1648489830000|2022-03-28 17:50:30|34185.4|34098.1|34188.6|34101.2|34188.6|34104.6|34181.6|34098|14
1648489840000|2022-03-28 17:50:40|34188.5|34101.7|34169.5|34119.5|34188.5|34119.6|34167.7|34101.7|15
1648489850000|2022-03-28 17:50:50|34168.8|34118.8|34183.6|34102.9|34183.8|34118.8|34168.2|34101.3|12
1648489860000|2022-03-28 17:51:00|34183.8|34107.4|34169|34119|34185.8|34135|34154|34100|17
1648489870000|2022-03-28 17:51:10|34183|34101.5|34184.7|34102.5|34188.4|34104.9|34182.2|34099.9|15
1648489880000|2022-03-28 17:51:20|34187|34103|34184.7|34107.8|34187|34120|34168.9|34103|16
1648489890000|2022-03-28 17:51:30|34187.2|34107.7|34168.7|34118.7|34189.2|34118.7|34168.7|34101.4|20
1648489900000|2022-03-28 17:51:40|34170.1|34120.1|34170|34120|34183.6|34121.1|34170|34106.8|11
1648489910000|2022-03-28 17:51:50|34169.7|34119.7|34194.3|34107.1|34194.3|34124.2|34169.7|34106.2|14
1648489920000|2022-03-28 17:52:00|34158.2|34138.2|34189.9|34103.2|34190.1|34143.5|34158.2|34101.6|18
1648489930000|2022-03-28 17:52:10|34186|34107|34186.1|34105|34189|34121.8|34169.3|34101.9|10
1648489940000|2022-03-28 17:52:20|34184.8|34106|34165.1|34145.1|34185.7|34145.1|34157.5|34105|18
1648489950000|2022-03-28 17:52:30|34189.5|34107|34193.5|34106.4|34198.5|34126.5|34174.7|34102.2|26
1648489960000|2022-03-28 17:52:40|34193.1|34105.9|34194.9|34105.1|34197.2|34111.2|34192.1|34102.7|23
1648489970000|2022-03-28 17:52:50|34194|34107|34191.6|34109.2|34195.9|34109.7|34191.5|34105.3|16
1648489980000|2022-03-28 17:53:00|34191.7|34107.3|34188.7|34108.6|34193.3|34123.3|34172.9|34103|15
1648489990000|2022-03-28 17:53:10|34187.3|34110.3|34194.6|34105.2|34194.6|34125|34174.9|34102.6|14
1648490000000|2022-03-28 17:53:20|34194.4|34104.8|34157.6|34137.6|34194.4|34139.8|34157.6|34101.5|16
1648490010000|2022-03-28 17:53:30|34157.7|34137.7|34162.1|34142.1|34166.1|34146.1|34157.7|34137.7|16
1648490020000|2022-03-28 17:53:40|34162.4|34142.4|34192|34107.8|34192.7|34142.9|34161.6|34107.8|17
1648490030000|2022-03-28 17:53:50|34190.1|34110.3|34192.6|34108.4|34192.6|34127.7|34175.9|34108.4|15
1648490040000|2022-03-28 17:54:00|34191.5|34113.4|34195.1|34106.7|34197.4|34114.2|34189.9|34106.7|17
1648490050000|2022-03-28 17:54:10|34194.9|34106.6|34191.1|34108.7|34198.3|34127.2|34176.2|34104.9|27
1648490060000|2022-03-28 17:54:20|34190.2|34110.3|34194.4|34112.8|34198.3|34113.5|34188.8|34107.6|24
1648490070000|2022-03-28 17:54:30|34195|34111.5|34195.4|34112.7|34197.1|34113.7|34194.8|34110.8|11
1648490080000|2022-03-28 17:54:40|34198|34108.9|34176.9|34126.9|34198|34126.9|34176.2|34108.7|13
1648490090000|2022-03-28 17:54:50|34176.3|34126.3|34195.5|34104.8|34196.2|34126.3|34175.3|34103.3|16
1648490100000|2022-03-28 17:55:00|34195.3|34106.7|34191.5|34106.9|34195.3|34139.5|34159.1|34104.7|15
1648490110000|2022-03-28 17:55:10|34194.3|34104.3|34165.9|34145.9|34194.7|34145.9|34160.3|34103.5|18
1648490120000|2022-03-28 17:55:20|34164.6|34144.6|34162.4|34142.4|34165.2|34145.2|34161.3|34141.3|6
1648490130000|2022-03-28 17:55:30|34162.5|34142.5|34163.3|34143.3|34163.7|34143.7|34162.1|34142.1|8
1648490140000|2022-03-28 17:55:40|34163.5|34143.5|34161.9|34141.9|34163.5|34143.5|34160.8|34140.8|5
1648490150000|2022-03-28 17:55:50|34162.3|34142.3|34186.3|34108.4|34191.4|34143.1|34162.3|34105.1|9
1648490160000|2022-03-28 17:56:00|34173.6|34123.6|34161.5|34141.5|34192.8|34141.5|34161.5|34113.5|7
1648490170000|2022-03-28 17:56:10|34161.6|34141.6|34164|34144|34165.4|34145.4|34161.6|34141.6|8
1648490180000|2022-03-28 17:56:20|34163.9|34143.9|34162.8|34142.8|34164.7|34144.7|34162.8|34142.8|5
1648490190000|2022-03-28 17:56:30|34161.1|34141.1|34192.1|34110.1|34192.9|34142.8|34161.1|34109.5|12
1648490200000|2022-03-28 17:56:40|34191.1|34110.9|34161.3|34141.3|34193.7|34141.3|34161.2|34109.6|15
1648490210000|2022-03-28 17:56:50|34161.4|34141.4|34194.6|34112.7|34196.1|34141.5|34160|34107.2|15
1648490220000|2022-03-28 17:57:00|34196.6|34108|34194.4|34112.8|34196.6|34113.9|34191.3|34107.4|12
1648490230000|2022-03-28 17:57:10|34195.1|34111.2|34176.7|34126.7|34196.2|34126.7|34176.6|34108.5|9
1648490240000|2022-03-28 17:57:20|34175.4|34125.4|34176.8|34126.8|34195.9|34128.1|34175.1|34108.9|24
1648490250000|2022-03-28 17:57:30|34191.4|34114.8|34194.6|34108.6|34196.8|34115.7|34188.9|34106.8|22
1648490260000|2022-03-28 17:57:40|34195.4|34110.3|34177|34127|34195.8|34127|34174.8|34110.3|13
1648490270000|2022-03-28 17:57:50|34175.7|34125.7|34187.4|34110|34190.8|34126.6|34175.7|34110|10
1648490280000|2022-03-28 17:58:00|34177.1|34127.1|34188.1|34111|34193.9|34127.7|34174.3|34104.3|17
1648490290000|2022-03-28 17:58:10|34174.3|34124.3|34187.3|34110.2|34189.9|34126.5|34174.3|34107.6|13
1648490300000|2022-03-28 17:58:20|34189.3|34109|34180.7|34105.2|34190.5|34120.7|34165|34102.3|23
1648490310000|2022-03-28 17:58:30|34181.8|34106.3|34177.3|34101.1|34182.3|34117.8|34163.5|34097.7|23
1648490320000|2022-03-28 17:58:40|34164|34114|34177.5|34100.2|34178.6|34114.4|34163.4|34097.1|14
1648490330000|2022-03-28 17:58:50|34178.7|34099|34146|34126|34178.9|34134.3|34146|34097.6|24
1648490340000|2022-03-28 17:59:00|34173.6|34098.1|34162.6|34112.6|34184.7|34117.4|34161.7|34097.1|23
1648490350000|2022-03-28 17:59:10|34162.5|34112.5|34181.3|34103.4|34182.9|34118.7|34162.5|34098|22
1648490360000|2022-03-28 17:59:20|34181.2|34104.2|34169|34119|34181.2|34122.5|34167.7|34104.2|16
1648490370000|2022-03-28 17:59:30|34168.9|34118.9|34159.5|34139.5|34192.8|34145.8|34150.2|34101.2|34
1648490380000|2022-03-28 17:59:40|34160.1|34140.1|34170.2|34120.2|34189.5|34140.1|34152.6|34103|29
1648490390000|2022-03-28 17:59:50|34184.3|34107.5|34170.7|34120.7|34184.3|34125|34169.3|34106.7|29
1648490400000|2022-03-28 18:00:00|34171.3|34121.3|34170.2|34120.2|34187.3|34138.6|34156|34108.9|27
1648490410000|2022-03-28 18:00:10|34171.9|34121.9|34189|34105.7|34190.5|34131.6|34151.4|34102.6|29
1648490420000|2022-03-28 18:00:20|34187.5|34107.4|34170.8|34120.8|34188.6|34122.5|34167.6|34100|30
1648490430000|2022-03-28 18:00:30|34184.4|34107.2|34172.4|34122.4|34198.5|34124.2|34168.3|34107.2|35
1648490440000|2022-03-28 18:00:40|34172.1|34122.1|34194.2|34094.9|34200.9|34133.5|34170.5|34094.9|37
1648490450000|2022-03-28 18:00:50|34205|34092|34160.4|34140.4|34205|34143.1|34159.5|34092|32
1648490460000|2022-03-28 18:01:00|34158.9|34138.9|34179.3|34129.3|34189.6|34139.4|34158.6|34109.6|23
1648490470000|2022-03-28 18:01:10|34180.2|34130.2|34160.6|34140.6|34180.2|34140.6|34159.9|34123|16
1648490480000|2022-03-28 18:01:20|34160.9|34140.9|34174.4|34124.4|34188.2|34143.6|34156.1|34101.7|23
1648490490000|2022-03-28 18:01:30|34173.2|34123.2|34190.8|34099.8|34192.7|34125.6|34173.2|34094.9|30
1648490500000|2022-03-28 18:01:40|34188.7|34099.7|34191|34098.8|34193.4|34118.8|34168.8|34095.2|29
1648490510000|2022-03-28 18:01:50|34190.1|34098.1|34166.6|34116.6|34191.2|34116.8|34166.6|34093.4|20
1648490520000|2022-03-28 18:02:00|34166.8|34116.8|34184.7|34094.1|34188.4|34117.5|34166.1|34094.1|22
1648490530000|2022-03-28 18:02:10|34186.1|34093.2|34181.6|34100|34186.1|34100.1|34180.1|34092.6|7
1648490540000|2022-03-28 18:02:20|34182.7|34098.3|34185.2|34090.1|34185.2|34098.3|34181.7|34090.1|13
1648490550000|2022-03-28 18:02:30|34163.7|34113.7|34186|34092.9|34186.9|34114.8|34163.7|34089.4|11
1648490560000|2022-03-28 18:02:40|34180.2|34098|34162.8|34112.8|34186.4|34115.1|34162.8|34093.2|22
1648490570000|2022-03-28 18:02:50|34162.7|34112.7|34164.1|34114.1|34164.2|34114.2|34161.8|34111.8|9
1648490580000|2022-03-28 18:03:00|34171.3|34121.3|34182.2|34099.9|34184|34121.3|34169.4|34098.4|20
1648490590000|2022-03-28 18:03:10|34181.4|34100.8|34188.6|34101.8|34202.6|34111.9|34179|34098.8|30
1648490600000|2022-03-28 18:03:20|34188.7|34099.6|34187|34100.8|34188.7|34105.4|34183.8|34099.6|22
1648490610000|2022-03-28 18:03:30|34185.5|34105|34185.7|34105.1|34194|34116.6|34166.6|34092.7|27
1648490620000|2022-03-28 18:03:40|34183.6|34105.2|34186.9|34103.4|34188|34106.3|34181.6|34099.5|32
1648490630000|2022-03-28 18:03:50|34185|34104.6|34184.5|34104|34188.1|34118.6|34168.6|34102.6|21
1648490640000|2022-03-28 18:04:00|34188.9|34105.5|34191.6|34106.6|34194.6|34113.6|34183.3|34102.1|34
1648490650000|2022-03-28 18:04:10|34191.1|34100.7|34190.5|34103.3|34198.2|34122.2|34171.7|34099.6|32
1648490660000|2022-03-28 18:04:20|34189|34105.1|34189.3|34103.5|34193.8|34123.3|34171.3|34100.7|23
1648490670000|2022-03-28 18:04:30|34185.8|34107.9|34176.6|34126.6|34200.7|34130|34176.6|34099.3|22
1648490680000|2022-03-28 18:04:40|34179.2|34129.2|34196.8|34106.6|34197.4|34129.2|34175.6|34099|22
1648490690000|2022-03-28 18:04:50|34195.5|34104.8|34186.3|34106.7|34195.5|34122.2|34172.2|34102.9|34
1648490700000|2022-03-28 18:05:00|34190.9|34106|34187.8|34104.2|34195.3|34118.7|34168.7|34102.3|34
1648490710000|2022-03-28 18:05:10|34187.5|34104.8|34184.1|34107.6|34195.1|34112.7|34184.1|34101.1|25
1648490720000|2022-03-28 18:05:20|34183.5|34107.2|34169|34119|34186.6|34123.9|34168.6|34105.1|17
1648490730000|2022-03-28 18:05:30|34168.5|34118.5|34188.2|34112.7|34192.5|34126.8|34168.5|34110.6|15
1648490740000|2022-03-28 18:05:40|34187.9|34112|34156.9|34136.9|34190.5|34136.9|34155.9|34112|14
1648490750000|2022-03-28 18:05:50|34156.7|34136.7|34157.6|34137.6|34158.6|34138.6|34156.7|34136.7|10
1648490760000|2022-03-28 18:06:00|34158.1|34138.1|34157.8|34137.8|34161.9|34141.9|34156.6|34136.6|13
1648490770000|2022-03-28 18:06:10|34158.8|34138.8|34187.6|34111.9|34187.6|34138.8|34157.8|34110.1|11
1648490780000|2022-03-28 18:06:20|34187.5|34110.2|34175.5|34125.5|34187.7|34125.5|34174.1|34110.2|17
1648490790000|2022-03-28 18:06:30|34174.5|34124.5|34171.7|34121.7|34184.7|34124.5|34171.7|34109.3|18
1648490800000|2022-03-28 18:06:40|34172.6|34122.6|34190.8|34108.3|34198|34144.4|34164.4|34108.3|22
1648490810000|2022-03-28 18:06:50|34189.7|34109.5|34175.5|34125.5|34191.8|34129.5|34175.5|34109.5|15
1648490820000|2022-03-28 18:07:00|34176|34126|34190.1|34112.4|34190.1|34126.8|34175.6|34110.7|15
1648490830000|2022-03-28 18:07:10|34177.3|34127.3|34164.9|34144.9|34191.3|34146.4|34163.2|34112.9|23
1648490840000|2022-03-28 18:07:20|34166.4|34146.4|34180.3|34130.3|34193.4|34151.1|34163.9|34113|23
1648490850000|2022-03-28 18:07:30|34181.2|34131.2|34193.6|34117|34199.3|34147.7|34167.7|34115.3|18
1648490860000|2022-03-28 18:07:40|34193.8|34117.6|34181.5|34131.5|34193.8|34133.3|34180|34113.5|15
1648490870000|2022-03-28 18:07:50|34180.6|34130.6|34192.4|34115.4|34192.6|34133.4|34180.6|34115.4|14
1648490880000|2022-03-28 18:08:00|34192.3|34131.1|34179.7|34129.7|34192.3|34132.4|34178.1|34128.1|24
1648490890000|2022-03-28 18:08:10|34180.9|34130.9|34181.2|34131.2|34194.6|34131.4|34179|34115.1|22
1648490900000|2022-03-28 18:08:20|34181.3|34131.3|34179.4|34129.4|34197.7|34131.3|34178.6|34115.7|14
1648490910000|2022-03-28 18:08:30|34180.3|34130.3|34163.2|34143.2|34195.1|34146|34161.4|34109.8|30
1648490920000|2022-03-28 18:08:40|34162.9|34142.9|34163.1|34143.1|34164.9|34144.9|34162.4|34142.4|27
1648490930000|2022-03-28 18:08:50|34162.5|34142.5|34182.5|34132.5|34195.6|34147.6|34162.5|34114.4|36
1648490940000|2022-03-28 18:09:00|34181.2|34131.2|34179.7|34129.7|34197.3|34131.2|34177.3|34115.7|33
1648490950000|2022-03-28 18:09:10|34179.3|34129.3|34160.3|34140.3|34191.8|34140.3|34160.3|34106|27
1648490960000|2022-03-28 18:09:20|34161.5|34141.5|34158.7|34138.7|34161.5|34141.5|34156.7|34136.7|21
1648490970000|2022-03-28 18:09:30|34158.8|34138.8|34157.1|34137.1|34186|34143.3|34155.5|34109.9|22
1648490980000|2022-03-28 18:09:40|34157.9|34137.9|34172.7|34122.7|34187.9|34152.5|34157.9|34104.1|27
1648490990000|2022-03-28 18:09:50|34196.5|34104.8|34189.7|34111.7|34201.4|34134.9|34176.3|34097.7|32
1648491000000|2022-03-28 18:10:00|34188.6|34126.3|34193.2|34113.2|34198|34145.1|34159.1|34109.8|30
1648491010000|2022-03-28 18:10:10|34193.6|34113|34171.9|34121.9|34199.6|34140.9|34160.9|34108.4|24
1648491020000|2022-03-28 18:10:20|34174.2|34124.2|34189.6|34105.4|34189.6|34125.2|34171.5|34102.8|25
1648491030000|2022-03-28 18:10:30|34172.9|34122.9|34189.5|34101.1|34195.2|34126.1|34169.1|34092.7|31
1648491040000|2022-03-28 18:10:40|34189.1|34099.5|34188.5|34112.3|34204.4|34133.9|34174.7|34099.5|36
1648491050000|2022-03-28 18:10:50|34190.9|34111.8|34194.8|34110.5|34198.2|34128.3|34173|34100.8|34
1648491060000|2022-03-28 18:11:00|34196.7|34111.3|34203.7|34116.1|34204.2|34117.6|34194|34108.7|21
1648491070000|2022-03-28 18:11:10|34198|34109|34194.6|34115.5|34201|34115.5|34191.2|34105.5|15
1648491080000|2022-03-28 18:11:20|34179.6|34129.6|34186.2|34110.3|34195|34129.6|34172.8|34110.3|20
1648491090000|2022-03-28 18:11:30|34189.9|34109.5|34164.1|34144.1|34191.1|34144.9|34159.7|34107.6|16
1648491100000|2022-03-28 18:11:40|34160.8|34140.8|34181.6|34131.6|34207.8|34151.1|34160.8|34108|30
1648491110000|2022-03-28 18:11:50|34182.9|34132.9|34198.9|34110.6|34202.5|34147|34167|34109.7|32
1648491120000|2022-03-28 18:12:00|34197.9|34110.3|34190.1|34113|34199.2|34131.7|34179.4|34110|30
1648491130000|2022-03-28 18:12:10|34190|34115.6|34201.3|34113.3|34206.5|34122.7|34189.8|34105.8|31
1648491140000|2022-03-28 18:12:20|34181.6|34131.6|34196.9|34117.9|34198.3|34133.2|34180.1|34112.3|21
1648491150000|2022-03-28 18:12:30|34198.4|34117.7|34202.7|34112.7|34204.3|34126.9|34176.2|34110.9|19
1648491160000|2022-03-28 18:12:40|34202.9|34113.4|34204.9|34113|34204.9|34114.7|34201.1|34109.2|15
1648491170000|2022-03-28 18:12:50|34188.4|34138.4|34170.3|34150.3|34203.7|34151.2|34168.3|34125.1|24
1648491180000|2022-03-28 18:13:00|34195.3|34114.1|34194.1|34112.7|34200.5|34133.5|34181.5|34108.4|23
1648491190000|2022-03-28 18:13:10|34194|34129|34198.3|34112.3|34201.3|34142.4|34161.3|34108.9|23
1648491200000|2022-03-28 18:13:20|34197.6|34113.7|34190.1|34114.3|34200.9|34131.9|34178.2|34108.7|19
1648491210000|2022-03-28 18:13:30|34177.6|34127.6|34188.6|34113|34191.3|34127.8|34176.2|34111.3|15
1648491220000|2022-03-28 18:13:40|34175.7|34125.7|34176.3|34126.3|34190.7|34126.3|34175.3|34112.5|12
1648491230000|2022-03-28 18:13:50|34175.9|34125.9|34176.6|34126.6|34178.8|34128.8|34175.9|34125.9|9
1648491240000|2022-03-28 18:14:00|34177|34127|34195.4|34116|34195.4|34143.5|34161.4|34116|13
1648491250000|2022-03-28 18:14:10|34193.2|34111.9|34160.9|34140.9|34194.8|34147.2|34159.9|34110.7|19
1648491260000|2022-03-28 18:14:20|34161|34141|34190.5|34113.1|34192.9|34141.3|34161|34110.9|20
1648491270000|2022-03-28 18:14:30|34190.4|34113|34190.6|34113.4|34191.7|34126.6|34176.6|34111.6|14
1648491280000|2022-03-28 18:14:40|34191.9|34114.2|34176.9|34126.9|34197.3|34131.6|34176.2|34106.3|19
1648491290000|2022-03-28 18:14:50|34182.1|34132.1|34197.4|34113.4|34199.6|34132.1|34177.1|34104.6|19
1648491300000|2022-03-28 18:15:00|34198.4|34110.9|34190.4|34114.3|34198.4|34129.5|34177.9|34110.2|21
1648491310000|2022-03-28 18:15:10|34192.1|34112.9|34179|34129|34194.6|34129.4|34178.1|34111|15
1648491320000|2022-03-28 18:15:20|34178.6|34128.6|34198.3|34117.3|34198.3|34136.1|34177.5|34116.4|20
1648491330000|2022-03-28 18:15:30|34187.5|34137.5|34198.9|34111.1|34199.4|34137.5|34185.8|34110.9|22
1648491340000|2022-03-28 18:15:40|34198.2|34110.2|34179|34129|34199|34146.3|34163|34110.2|18
1648491350000|2022-03-28 18:15:50|34179.1|34129.1|34190.7|34112.9|34193.3|34131.6|34177|34107.7|15
1648491360000|2022-03-28 18:16:00|34194.2|34111.3|34185.8|34110.3|34194.2|34141.5|34161.5|34105.1|26
1648491370000|2022-03-28 18:16:10|34174.7|34124.7|34191.4|34105|34191.5|34124.7|34174.7|34101.8|25
1648491380000|2022-03-28 18:16:20|34174.9|34124.9|34175.4|34125.4|34187.5|34126.5|34172.9|34111.8|17
1648491390000|2022-03-28 18:16:30|34188.6|34112.1|34188.6|34107.8|34188.9|34126.7|34174.8|34107.1|22
1648491400000|2022-03-28 18:16:40|34187.6|34108.4|34186.7|34110.6|34188.2|34125.6|34172.9|34108.4|23
1648491410000|2022-03-28 18:16:50|34174.1|34124.1|34159.8|34139.8|34194.4|34143.7|34159|34096.8|28
1648491420000|2022-03-28 18:17:00|34159|34139|34189.1|34109.1|34190.6|34139|34159|34105.9|27
1648491430000|2022-03-28 18:17:10|34188.7|34108.2|34192|34108.1|34193.8|34127.2|34173|34100.9|27
1648491440000|2022-03-28 18:17:20|34192.1|34106.9|34176.7|34126.7|34192.1|34127.1|34175.6|34101.4|29
1648491450000|2022-03-28 18:17:30|34188|34111.7|34175.2|34125.2|34189.6|34127.3|34175.2|34110.1|21
1648491460000|2022-03-28 18:17:40|34176.7|34126.7|34176.2|34126.2|34178|34128|34175.8|34125.8|18
1648491470000|2022-03-28 18:17:50|34190|34113.3|34194.1|34106.1|34195.5|34116.2|34186.4|34102.6|17
1648491480000|2022-03-28 18:18:00|34197|34105|34193.6|34106.4|34197|34110.9|34191.1|34103.5|23
1648491490000|2022-03-28 18:18:10|34193.2|34106.5|34186.9|34110.9|34193.9|34122.5|34171.8|34103.6|18
1648491500000|2022-03-28 18:18:20|34190.6|34110.7|34193|34105.9|34193|34125.3|34173.2|34105.9|31
1648491510000|2022-03-28 18:18:30|34190.9|34111.2|34193.8|34109.9|34193.8|34124.6|34173.5|34109.9|27
1648491520000|2022-03-28 18:18:40|34175|34125|34192|34115.4|34193|34127.4|34174.3|34110|24
1648491530000|2022-03-28 18:18:50|34193|34115|34165.4|34145.4|34193.4|34150|34160.4|34106.7|34
1648491540000|2022-03-28 18:19:00|34165.8|34145.8|34165|34145|34169.1|34149.1|34158.4|34138.4|29
1648491550000|2022-03-28 18:19:10|34165.3|34145.3|34181.8|34131.8|34181.8|34149.3|34164.2|34129.2|20
1648491560000|2022-03-28 18:19:20|34158|34138|34175|34125|34192.5|34146.8|34158|34108.5|34
1648491570000|2022-03-28 18:19:30|34172.7|34122.7|34163|34143|34178.9|34145.6|34163|34122.7|15
1648491580000|2022-03-28 18:19:40|34163.6|34143.6|34166|34146|34167.7|34147.7|34163|34143|17
1648491590000|2022-03-28 18:19:50|34164.3|34144.3|34165.5|34145.5|34168.4|34148.4|34163.7|34143.7|13
1648491600000|2022-03-28 18:20:00|34168.2|34148.2|34198.5|34106.7|34206.9|34153.9|34165|34105.1|36
1648491610000|2022-03-28 18:20:10|34204.4|34104.7|34184.8|34134.8|34207.1|34147.7|34167.7|34099.5|33
1648491620000|2022-03-28 18:20:20|34193.7|34117|34225|34136.4|34225|34166.7|34174.7|34105|20
1648491630000|2022-03-28 18:20:30|34224.2|34133.7|34195.4|34106.5|34224.2|34133.7|34172.4|34095.9|36
1648491640000|2022-03-28 18:20:40|34193.9|34105.2|34188|34105.4|34195|34128|34175.4|34099.5|29
1648491650000|2022-03-28 18:20:50|34194.9|34104|34198.9|34119.9|34204.1|34142|34159.2|34099.7|35
1648491660000|2022-03-28 18:21:00|34189.5|34139.5|34198.7|34116.3|34208.8|34139.5|34183.9|34109.7|40
1648491670000|2022-03-28 18:21:10|34199.1|34112.2|34196.1|34108.2|34202.4|34132.8|34180.8|34097.9|38
1648491680000|2022-03-28 18:21:20|34195.1|34111.3|34194.5|34116.6|34199.4|34139.9|34179.9|34106.3|33
1648491690000|2022-03-28 18:21:30|34195.2|34118|34198|34119.5|34198|34152.7|34169|34110.9|30
1648491700000|2022-03-28 18:21:40|34186.9|34136.9|34187.4|34109.1|34207.5|34137.5|34174|34094.8|40
1648491710000|2022-03-28 18:21:50|34190.5|34102.5|34199.2|34108|34212.8|34118.7|34187.9|34098.4|40
1648491720000|2022-03-28 18:22:00|34197|34116.1|34206.5|34110.1|34216.5|34139.1|34182.7|34090.7|37
1648491730000|2022-03-28 18:22:10|34204.2|34109|34187.4|34137.4|34209.9|34149.5|34169.5|34109|30
1648491740000|2022-03-28 18:22:20|34186.3|34136.3|34183.8|34133.8|34200.8|34137.4|34181.3|34107.3|33
1648491750000|2022-03-28 18:22:30|34169.4|34149.4|34199|34122.4|34199|34149.4|34169.4|34117.5|26
1648491760000|2022-03-28 18:22:40|34185.5|34135.5|34186.9|34136.9|34200.9|34139|34185.5|34119.4|22
1648491770000|2022-03-28 18:22:50|34187.9|34137.9|34174.5|34154.5|34190.1|34154.5|34172|34136.9|19
1648491780000|2022-03-28 18:23:00|34171.7|34151.7|34167|34147|34198.4|34155.8|34166.2|34118.2|30
1648491790000|2022-03-28 18:23:10|34168.8|34148.8|34171.9|34151.9|34172.3|34152.3|34167.6|34147.6|20
1648491800000|2022-03-28 18:23:20|34172.7|34152.7|34173.1|34153.1|34174|34154|34169.9|34149.9|17
1648491810000|2022-03-28 18:23:30|34172.3|34152.3|34173.7|34153.7|34174.3|34154.3|34170.1|34150.1|15
1648491820000|2022-03-28 18:23:40|34172.1|34152.1|34171.3|34151.3|34173.4|34153.4|34170.4|34150.4|11
1648491830000|2022-03-28 18:23:50|34169.8|34149.8|34170.4|34150.4|34171.3|34151.3|34169.2|34149.2|8
1648491840000|2022-03-28 18:24:00|34169.7|34149.7|34184.6|34134.6|34195.8|34152.1|34168.5|34118|18
1648491850000|2022-03-28 18:24:10|34184.1|34134.1|34168.2|34148.2|34197.6|34154.7|34164.6|34108|35
1648491860000|2022-03-28 18:24:20|34167.8|34147.8|34181.4|34131.4|34196.1|34150.4|34161.7|34115.5|37
1648491870000|2022-03-28 18:24:30|34180.6|34130.6|34184.9|34134.9|34196|34151.7|34165.2|34112.4|29
1648491880000|2022-03-28 18:24:40|34182.5|34132.5|34194.3|34118.6|34194.9|34134.2|34181.1|34117.6|15
1648491890000|2022-03-28 18:24:50|34182.1|34132.1|34197.5|34113|34197.5|34136.5|34179.4|34113|29
1648491900000|2022-03-28 18:25:00|34197.8|34113.9|34179.4|34129.4|34197.8|34133.2|34179|34113.5|23
1648491910000|2022-03-28 18:25:10|34179.9|34129.9|34183.5|34133.5|34186.3|34136.3|34179.4|34129.4|18
1648491920000|2022-03-28 18:25:20|34185.6|34135.6|34184.4|34134.4|34196.5|34136.2|34182.5|34120.6|30
1648491930000|2022-03-28 18:25:30|34184.5|34134.5|34200.1|34122|34201.8|34136.7|34184.5|34118.7|20
1648491940000|2022-03-28 18:25:40|34199.5|34121.6|34199.4|34123.4|34202.3|34123.7|34199.4|34116.1|9
1648491950000|2022-03-28 18:25:50|34188|34138|34188.3|34138.3|34189.6|34139.6|34187.1|34137.1|11
1648491960000|2022-03-28 18:26:00|34200.9|34118.5|34184.3|34134.3|34201.8|34135|34184.3|34117.4|17
1648491970000|2022-03-28 18:26:10|34183.9|34133.9|34187.3|34137.3|34198.1|34138|34183.5|34117.7|18
1648491980000|2022-03-28 18:26:20|34185.8|34135.8|34188.4|34138.4|34188.8|34138.8|34185|34135|10
1648491990000|2022-03-28 18:26:30|34186.9|34136.9|34187.8|34137.8|34199.8|34139.1|34186.5|34123.8|9
1648492000000|2022-03-28 18:26:40|34187.3|34137.3|34187.2|34137.2|34188.2|34138.2|34186.2|34136.2|12
1648492010000|2022-03-28 18:26:50|34187.3|34137.3|34184.9|34134.9|34199.3|34155.6|34175.6|34119.3|10
1648492020000|2022-03-28 18:27:00|34188.4|34138.4|34198.7|34121.6|34200.2|34140.1|34185.6|34121.1|20
1648492030000|2022-03-28 18:27:10|34183.1|34133.1|34187.2|34137.2|34187.8|34137.8|34183.1|34133.1|14
1648492040000|2022-03-28 18:27:20|34186.7|34136.7|34186.5|34136.5|34199.3|34154.5|34173.6|34123.1|21
1648492050000|2022-03-28 18:27:30|34187.2|34137.2|34186.9|34136.9|34189.2|34139.2|34186.5|34136.5|13
1648492060000|2022-03-28 18:27:40|34186.4|34136.4|34187.8|34137.8|34189.6|34139.6|34185.7|34135.7|9
1648492070000|2022-03-28 18:27:50|34188.5|34138.5|34185.6|34135.6|34201.2|34156.9|34173.1|34121.5|15
1648492080000|2022-03-28 18:28:00|34187.4|34137.4|34176.2|34156.2|34188.8|34156.7|34173.7|34136.3|13
1648492090000|2022-03-28 18:28:10|34177.2|34157.2|34176.8|34156.8|34178|34158|34176|34156|9
1648492100000|2022-03-28 18:28:20|34175.7|34155.7|34176.7|34156.7|34176.9|34156.9|34175.2|34155.2|9
1648492110000|2022-03-28 18:28:30|34176.6|34156.6|34190.7|34140.7|34203.8|34157.9|34176.3|34124.9|20
1648492120000|2022-03-28 18:28:40|34190.8|34140.8|34190.8|34140.8|34206.3|34142.7|34188.6|34127.5|16
1648492130000|2022-03-28 18:28:50|34191.1|34141.1|34193.1|34143.1|34205.8|34143.6|34190.6|34127.8|18
1648492140000|2022-03-28 18:29:00|34205.6|34126.2|34190.1|34140.1|34205.6|34141.8|34189.3|34126|18
1648492150000|2022-03-28 18:29:10|34189.8|34139.8|34190.7|34140.7|34203.3|34143.1|34189|34127|23
1648492160000|2022-03-28 18:29:20|34190.2|34140.2|34188.4|34138.4|34191.3|34141.3|34188.4|34138.4|18
1648492170000|2022-03-28 18:29:30|34189.5|34139.5|34189|34139|34200.5|34140.4|34187.9|34125|10
1648492180000|2022-03-28 18:29:40|34191.8|34141.8|34187.6|34137.6|34204.2|34142.6|34185.5|34123.3|27
1648492190000|2022-03-28 18:29:50|34185.6|34135.6|34199.6|34123.2|34199.6|34154.9|34168.8|34123.1|29
1648492200000|2022-03-28 18:30:00|34200|34123.7|34184|34164|34206.8|34164|34180.4|34121.8|28
1648492210000|2022-03-28 18:30:10|34205.6|34119.9|34175.4|34155.4|34205.6|34156.6|34174.9|34119.9|17
1648492220000|2022-03-28 18:30:20|34174.8|34154.8|34190.7|34140.7|34204.9|34157.6|34174.8|34128.9|19
1648492230000|2022-03-28 18:30:30|34189|34139|34192.8|34142.8|34194|34144|34188.9|34138.9|18
1648492240000|2022-03-28 18:30:40|34191.1|34141.1|34190.9|34140.9|34203.6|34155.1|34172.8|34124.4|27
1648492250000|2022-03-28 18:30:50|34200.8|34124.3|34173.9|34153.9|34200.8|34156.5|34171.5|34124.3|34
1648492260000|2022-03-28 18:31:00|34175.8|34155.8|34172.2|34152.2|34176|34156|34171.1|34151.1|23
1648492270000|2022-03-28 18:31:10|34173.1|34153.1|34185.4|34135.4|34197.1|34155.1|34168.2|34116.8|19
1648492280000|2022-03-28 18:31:20|34188.3|34138.3|34183.6|34133.6|34198.2|34138.3|34183.6|34115.1|20
1648492290000|2022-03-28 18:31:30|34182.4|34132.4|34172.6|34152.6|34185.3|34152.6|34170|34132.4|11
1648492300000|2022-03-28 18:31:40|34172.1|34152.1|34183.2|34133.2|34197.1|34163|34170.4|34116.7|19
1648492310000|2022-03-28 18:31:50|34195.9|34118.3|34187.8|34137.8|34198.1|34140.4|34182.6|34118.3|23
1648492320000|2022-03-28 18:32:00|34187.2|34137.2|34174.7|34154.7|34187.9|34156.2|34169.2|34136.1|20
1648492330000|2022-03-28 18:32:10|34172.3|34152.3|34171.3|34151.3|34199.3|34155.1|34167.5|34120|26
1648492340000|2022-03-28 18:32:20|34174.3|34154.3|34173.5|34153.5|34178.7|34158.7|34168.2|34148.2|15
1648492350000|2022-03-28 18:32:30|34175.2|34155.2|34175.6|34155.6|34175.6|34155.6|34169.4|34149.4|17
1648492360000|2022-03-28 18:32:40|34174.9|34154.9|34171.7|34151.7|34175.8|34155.8|34171.7|34151.7|12
1648492370000|2022-03-28 18:32:50|34170.3|34150.3|34170.6|34150.6|34171.8|34151.8|34170.3|34150.3|7
1648492380000|2022-03-28 18:33:00|34170|34150|34172.6|34152.6|34176.4|34156.4|34168|34148|11
1648492390000|2022-03-28 18:33:10|34170.7|34150.7|34193.9|34118.4|34195.5|34152.6|34167.9|34115.6|7
1648492400000|2022-03-28 18:33:20|34182.8|34132.8|34171.5|34151.5|34196.6|34155.4|34171.3|34119.9|12
1648492410000|2022-03-28 18:33:30|34171.4|34151.4|34170.7|34150.7|34175.1|34155.1|34170.7|34150.7|11
1648492420000|2022-03-28 18:33:40|34172.5|34152.5|34165.8|34145.8|34183.4|34155.2|34164.5|34130.4|29
1648492430000|2022-03-28 18:33:50|34165.2|34145.2|34192.4|34113.5|34192.4|34148|34163.4|34110.4|34
1648492440000|2022-03-28 18:34:00|34182.5|34132.5|34200.5|34106.7|34208.5|34146.8|34161.2|34096.1|33
1648492450000|2022-03-28 18:34:10|34202.5|34106.4|34200.1|34105.2|34213.7|34127.1|34173.7|34101.8|34
1648492460000|2022-03-28 18:34:20|34197.7|34109.8|34199.8|34103.6|34202.1|34111.8|34196.3|34103.6|21
1648492470000|2022-03-28 18:34:30|34201.5|34105.3|34199.6|34108.8|34201.8|34114.8|34195.5|34103.5|16
1648492480000|2022-03-28 18:34:40|34199.7|34107.3|34190.4|34108.6|34201.7|34110.7|34190.4|34105.4|19
1648492490000|2022-03-28 18:34:50|34176.4|34126.4|34179.8|34129.8|34194.8|34130.1|34171.7|34103.4|22
1648492500000|2022-03-28 18:35:00|34178.4|34128.4|34196.5|34101.4|34206.8|34128.4|34176.4|34098.1|25
1648492510000|2022-03-28 18:35:10|34198.2|34096.7|34192|34099.4|34202.3|34112.2|34190.6|34090.8|20
1648492520000|2022-03-28 18:35:20|34197.8|34097.8|34197.4|34103.9|34203.7|34103.9|34197.4|34097.8|17
1648492530000|2022-03-28 18:35:30|34197|34107.5|34198.8|34108.5|34199.8|34129.4|34179.4|34107.2|18
1648492540000|2022-03-28 18:35:40|34198.6|34108.4|34194.5|34101.8|34200.9|34111|34191.3|34099.8|24
1648492550000|2022-03-28 18:35:50|34194.4|34100.3|34202.2|34113|34212.2|34118.8|34190.3|34100.3|17
1648492560000|2022-03-28 18:36:00|34201.2|34102.6|34203.7|34102.1|34206.7|34108.5|34201.2|34097.4|20
1648492570000|2022-03-28 18:36:10|34203.8|34102.3|34201.3|34110.4|34203.8|34113.7|34199.3|34102.3|21
1648492580000|2022-03-28 18:36:20|34200.8|34110.5|34194.6|34103.3|34203.1|34112.2|34193.7|34103.3|16
1648492590000|2022-03-28 18:36:30|34195.3|34102.8|34192.8|34105.4|34196.1|34140.4|34160.4|34102.4|13
1648492600000|2022-03-28 18:36:40|34193.1|34104.8|34175.9|34125.9|34193.7|34126.9|34175.9|34103.1|12
1648492610000|2022-03-28 18:36:50|34176.2|34126.2|34162.9|34142.9|34176.2|34148|34162.9|34126.2|18
1648492620000|2022-03-28 18:37:00|34162.6|34142.6|34195.3|34103|34195.3|34144.8|34162.6|34103|11
1648492630000|2022-03-28 18:37:10|34193.6|34104.1|34178.3|34128.3|34193.6|34130.1|34177.9|34104.1|15
1648492640000|2022-03-28 18:37:20|34179.6|34129.6|34196.9|34106.5|34197.4|34130.3|34178.2|34104.1|14
1648492650000|2022-03-28 18:37:30|34194.6|34108.2|34196.2|34109.6|34196.7|34110.5|34194.1|34102.5|19
1648492660000|2022-03-28 18:37:40|34170.8|34150.8|34197.5|34110.1|34197.5|34152|34166.5|34107.8|14
1648492670000|2022-03-28 18:37:50|34195.2|34110.6|34195.5|34109.4|34197.5|34116.4|34193|34108.4|13
1648492680000|2022-03-28 18:38:00|34197.8|34104.3|34195.8|34110.7|34199.5|34116.2|34191.2|34104.3|16
1648492690000|2022-03-28 18:38:10|34195.4|34112.4|34205.4|34106.6|34209|34119.9|34195.4|34106.6|16
1648492700000|2022-03-28 18:38:20|34204.9|34106.2|34204.4|34114.5|34207|34118.2|34202.2|34105.8|14
1648492710000|2022-03-28 18:38:30|34204.6|34117.7|34206.8|34117|34206.8|34121.6|34202.2|34114.5|19
1648492720000|2022-03-28 18:38:40|34207.3|34116.5|34186.2|34136.2|34207.3|34136.2|34186.2|34114.5|10
1648492730000|2022-03-28 18:38:50|34186.9|34136.9|34199.5|34115.8|34201.3|34136.9|34185.7|34112.4|16
1648492740000|2022-03-28 18:39:00|34199.4|34115.7|34202.1|34109.2|34202.1|34115.7|34196.4|34109.2|13
1648492750000|2022-03-28 18:39:10|34187.2|34137.2|34198|34111.1|34202.4|34137.7|34184.3|34102.5|20
1648492760000|2022-03-28 18:39:20|34200|34106.3|34198.9|34112|34201.6|34115.2|34196.8|34104.6|20
1648492770000|2022-03-28 18:39:30|34185.9|34135.9|34199.9|34113.2|34201.8|34135.9|34182.7|34111.3|16
1648492780000|2022-03-28 18:39:40|34196.9|34116.9|34199|34113|34201.9|34118.1|34196.9|34106.3|16
1648492790000|2022-03-28 18:39:50|34184.7|34134.7|34198.1|34110.8|34203.2|34134.7|34184.6|34106.1|14
1648492800000|2022-03-28 18:40:00|34198.9|34115|34210.4|34118.3|34212.7|34120.4|34197|34112.3|19
1648492810000|2022-03-28 18:40:10|34210.2|34114.8|34208|34124|34215.9|34126.2|34205.8|34111|15
1648492820000|2022-03-28 18:40:20|34213.9|34124.2|34202.9|34118.1|34213.9|34125.5|34202.6|34112|14
1648492830000|2022-03-28 18:40:30|34203.5|34118.2|34197.1|34108.8|34204.5|34118.2|34194.5|34107.7|16
1648492840000|2022-03-28 18:40:40|34196.4|34112.6|34203.5|34107.9|34203.5|34115.6|34192.6|34107.9|13
1648492850000|2022-03-28 18:40:50|34205.4|34108.7|34201.1|34115|34206.2|34115|34201.1|34106.4|16
1648492860000|2022-03-28 18:41:00|34203|34116|34204.5|34111.4|34205.5|34117.3|34201.6|34110.4|18
1648492870000|2022-03-28 18:41:10|34208.4|34111.9|34205.1|34110.8|34208.4|34113.9|34201.8|34108.7|24
1648492880000|2022-03-28 18:41:20|34206.3|34110.3|34204.9|34110.1|34206.3|34112.7|34203.7|34108.6|17
1648492890000|2022-03-28 18:41:30|34198.1|34109.2|34180.8|34130.8|34198.1|34134.5|34180.8|34109.2|19
1648492900000|2022-03-28 18:41:40|34181.4|34131.4|34196.3|34110.7|34197.1|34131.4|34181.4|34108.1|17
1648492910000|2022-03-28 18:41:50|34196.6|34110.3|34194.2|34113.3|34196.9|34114.4|34193.8|34107.4|17
1648492920000|2022-03-28 18:42:00|34194.9|34113.2|34192.6|34114.3|34197.7|34126.5|34176.5|34107.7|13
1648492930000|2022-03-28 18:42:10|34194.6|34112.1|34196.6|34105.3|34198|34134.5|34179|34102.7|15
1648492940000|2022-03-28 18:42:20|34197|34112.3|34190.1|34113|34197|34128|34178|34104.4|19
1648492950000|2022-03-28 18:42:30|34191.8|34112.4|34195|34113.3|34195.4|34115.1|34191.4|34106.2|18
1648492960000|2022-03-28 18:42:40|34195.3|34111.6|34195.8|34108.7|34195.8|34115.2|34192.6|34108.7|10
1648492970000|2022-03-28 18:42:50|34194.6|34112.1|34194.3|34103.2|34196|34112.1|34193.6|34102.6|18
1648492980000|2022-03-28 18:43:00|34202.5|34103.4|34206|34101.4|34207|34113.2|34188.6|34099.5|29
1648492990000|2022-03-28 18:43:10|34202.7|34105.9|34201.7|34105.6|34204.8|34109.1|34198.8|34103.9|15
1648493000000|2022-03-28 18:43:20|34204.2|34102.7|34196.8|34112|34204.2|34118|34195.6|34102.7|9
1648493010000|2022-03-28 18:43:30|34190.2|34112.1|34194.3|34103.1|34197|34127.5|34176|34100.7|11
1648493020000|2022-03-28 18:43:40|34188.8|34106.6|34155.2|34135.2|34188.8|34135.2|34155.2|34106.6|3
1648493030000|2022-03-28 18:43:50|34165|34145|34191.1|34112|34196.2|34146.1|34161.7|34101.5|12
1648493040000|2022-03-28 18:44:00|34192.4|34113.1|34193.6|34109.4|34193.6|34114.9|34192|34104.9|17
1648493050000|2022-03-28 18:44:10|34190.3|34108.3|34192.4|34103.9|34194.4|34108.3|34190.2|34101|19
1648493060000|2022-03-28 18:44:20|34193.5|34102.4|34181|34131|34193.5|34131.6|34180.5|34102.4|15
1648493070000|2022-03-28 18:44:30|34181.1|34131.1|34196.9|34107.7|34200.4|34131.1|34177.8|34101.4|24
1648493080000|2022-03-28 18:44:40|34198|34110.5|34192.1|34105.9|34201.7|34110.5|34191.5|34095.3|26
1648493090000|2022-03-28 18:44:50|34193.6|34104.7|34192.2|34107.8|34195.9|34108.6|34190.3|34102|22
1648493100000|2022-03-28 18:45:00|34186.6|34105.4|34188|34102.1|34191.9|34107.2|34184.7|34096.5|21
1648493110000|2022-03-28 18:45:10|34190.8|34100.1|34187.9|34110.6|34190.8|34110.6|34186.4|34100.1|15
1648493120000|2022-03-28 18:45:20|34189.4|34108.6|34189.6|34108.8|34189.7|34108.8|34185.8|34105.6|11
1648493130000|2022-03-28 18:45:30|34174.5|34124.5|34159.4|34139.4|34190.2|34139.7|34159.4|34113.3|10
1648493140000|2022-03-28 18:45:40|34159.3|34139.3|34191.7|34105.4|34191.7|34142.1|34158.4|34105.4|14
1648493150000|2022-03-28 18:45:50|34191.2|34105.5|34186.9|34109.6|34191.2|34109.6|34186.9|34105.5|9
1648493160000|2022-03-28 18:46:00|34190.9|34101.1|34195.7|34104.7|34196.7|34106.5|34188.7|34098.6|17
1648493170000|2022-03-28 18:46:10|34196.1|34105.1|34192|34108.1|34197.1|34112.8|34191.7|34101.9|15
1648493180000|2022-03-28 18:46:20|34192.1|34107.1|34175|34125|34195.2|34125|34173.9|34104.6|13
1648493190000|2022-03-28 18:46:30|34175.2|34125.2|34193.6|34112.1|34193.7|34125.3|34174.7|34107.9|13
1648493200000|2022-03-28 18:46:40|34193.3|34112.4|34193.6|34111.3|34194.4|34112.5|34192.9|34110|19
1648493210000|2022-03-28 18:46:50|34191.2|34112.8|34160.2|34140.2|34201.5|34143.1|34159.5|34096.4|11
1648493220000|2022-03-28 18:47:00|34188.5|34111.8|34174.1|34124.1|34191.4|34125.3|34174.1|34106|14
1648493230000|2022-03-28 18:47:10|34173.6|34123.6|34189.1|34108.2|34189.1|34125.3|34173.6|34106.3|22
1648493240000|2022-03-28 18:47:20|34189|34110.3|34192.2|34106.4|34196.5|34110.3|34188|34100.9|16
1648493250000|2022-03-28 18:47:30|34174.2|34124.2|34191.9|34114.1|34192.1|34126.7|34173.2|34104.7|22
1648493260000|2022-03-28 18:47:40|34192.8|34113|34192.1|34103.7|34195.6|34114.3|34191.7|34101.6|18
1648493270000|2022-03-28 18:47:50|34193.5|34100.7|34191.8|34100.4|34194.7|34133|34174|34094.9|24
1648493280000|2022-03-28 18:48:00|34186.4|34103.8|34192.2|34101.5|34192.2|34107.9|34186.4|34099.1|20
1648493290000|2022-03-28 18:48:10|34191.7|34102|34189|34104.5|34193|34108.5|34188.4|34101.8|17
1648493300000|2022-03-28 18:48:20|34187.9|34104.4|34189.9|34111.2|34191.8|34127.2|34176.2|34104.4|14
1648493310000|2022-03-28 18:48:30|34189.8|34110.6|34191.1|34106.1|34193.1|34110.6|34189.5|34103.9|16
1648493320000|2022-03-28 18:48:40|34191.3|34106.3|34192.7|34099.8|34194.1|34128.7|34176.4|34098.2|24
1648493330000|2022-03-28 18:48:50|34187.6|34103.3|34192.9|34101.7|34195.7|34130|34175.6|34099.9|17
1648493340000|2022-03-28 18:49:00|34190.5|34108|34191.6|34108.8|34194.3|34109.8|34187.5|34100.1|17
1648493350000|2022-03-28 18:49:10|34188.6|34109.6|34192.4|34103.3|34192.6|34109.6|34188|34100.9|12
1648493360000|2022-03-28 18:49:20|34191.1|34106.3|34193.3|34110.7|34193.7|34112.6|34191.1|34103.9|16
1648493370000|2022-03-28 18:49:30|34193.1|34109.5|34189.7|34112.6|34193.5|34125.3|34175.3|34109.5|11
1648493380000|2022-03-28 18:49:40|34192.2|34108.7|34193.1|34117.3|34196.5|34127.5|34177.5|34099.6|13
1648493390000|2022-03-28 18:49:50|34192.4|34115.4|34193.8|34105.1|34195.8|34115.4|34189.9|34100.8|16
1648493400000|2022-03-28 18:50:00|34193.3|34107|34192.1|34106.9|34193.6|34129.9|34177.1|34104.4|22
1648493410000|2022-03-28 18:50:10|34193.6|34099.8|34190|34105.1|34193.6|34109.3|34189.3|34098.3|14
1648493420000|2022-03-28 18:50:20|34188.6|34105.8|34189.8|34108.3|34192.2|34108.3|34188.1|34103.6|15
1648493430000|2022-03-28 18:50:30|34190.9|34106.5|34185.6|34096.7|34191.4|34109.7|34181.6|34090.3|32
1648493440000|2022-03-28 18:50:40|34186.5|34096.5|34180.6|34100.2|34186.6|34103.1|34180.1|34093.5|26
1648493450000|2022-03-28 18:50:50|34183.2|34094.9|34179.8|34092|34183.3|34097.7|34178|34090.2|23
1648493460000|2022-03-28 18:51:00|34186|34091.2|34189.2|34096.5|34189.7|34101.2|34179.7|34090.4|32
1648493470000|2022-03-28 18:51:10|34189.6|34094.1|34189.1|34098.4|34190|34101|34187.1|34093.1|23
1648493480000|2022-03-28 18:51:20|34189.4|34096.2|34185.8|34097.3|34189.4|34119.9|34169.8|34096.2|24
1648493490000|2022-03-28 18:51:30|34181.3|34095.3|34185.6|34095|34186.1|34097.4|34180.1|34088.9|15
1648493500000|2022-03-28 18:51:40|34184.9|34093.7|34182.6|34096.5|34184.9|34101.9|34182.6|34093.7|26
1648493510000|2022-03-28 18:51:50|34182.1|34096.2|34172.5|34122.5|34184.6|34122.5|34172.5|34090.5|18
1648493520000|2022-03-28 18:52:00|34182.8|34091.2|34177.8|34097.6|34185.1|34097.6|34177.8|34084.8|27
1648493530000|2022-03-28 18:52:10|34177.6|34097.5|34165.8|34115.8|34180.9|34116|34165.8|34091.2|20
1648493540000|2022-03-28 18:52:20|34165.1|34115.1|34177|34096.1|34180.6|34115.2|34165.1|34093.6|18
1648493550000|2022-03-28 18:52:30|34178.1|34094.2|34179.5|34091.9|34179.5|34095.8|34177.1|34090.1|20
1648493560000|2022-03-28 18:52:40|34179.6|34092|34174.8|34093.3|34181.4|34130.2|34150.2|34085.9|23
1648493570000|2022-03-28 18:52:50|34175|34095.7|34177.2|34089.7|34177.9|34109.7|34159.7|34088.1|31
1648493580000|2022-03-28 18:53:00|34176.7|34089.3|34176.4|34093.9|34178.1|34112.6|34162.6|34086.9|22
1648493590000|2022-03-28 18:53:10|34176.6|34092.5|34174.4|34085.5|34176.6|34095.8|34172|34078.9|23
1648493600000|2022-03-28 18:53:20|34170.8|34088|34172.6|34081.9|34174.4|34090|34170.2|34081.8|23
1648493610000|2022-03-28 18:53:30|34172.1|34083.5|34169.2|34089.6|34172.8|34091|34167.9|34081.8|15
1648493620000|2022-03-28 18:53:40|34169.6|34091.1|34170.8|34083.1|34171.7|34091.3|34168.1|34082.4|22
1648493630000|2022-03-28 18:53:50|34171.7|34082.2|34169.4|34081.9|34171.7|34086.6|34167.7|34080.9|13
1648493640000|2022-03-28 18:54:00|34169.8|34082.2|34169.8|34093.5|34172.3|34110.9|34160.9|34082.2|19
1648493650000|2022-03-28 18:54:10|34154.3|34104.3|34182.2|34087.8|34187.2|34110.6|34154.3|34085.1|24
1648493660000|2022-03-28 18:54:20|34178|34091.4|34179.3|34094.2|34191|34102.6|34176.9|34086.4|17
1648493670000|2022-03-28 18:54:30|34179.2|34091.1|34183.2|34092.3|34186.8|34099.8|34179.2|34088|23
1648493680000|2022-03-28 18:54:40|34182.9|34091.9|34174.1|34091.7|34185.4|34096.9|34174.1|34090.3|16
1648493690000|2022-03-28 18:54:50|34174.7|34094|34159.7|34109.7|34174.7|34120|34155.9|34091.8|23
1648493700000|2022-03-28 18:55:00|34173|34092.9|34173.4|34088.9|34176.5|34108.6|34157.2|34085.9|18
1648493710000|2022-03-28 18:55:10|34175|34087.6|34153.2|34103.2|34175|34107.3|34153.2|34087.4|18
1648493720000|2022-03-28 18:55:20|34165.8|34086.3|34161.6|34082.4|34169|34098.5|34146.4|34075.3|33
1648493730000|2022-03-28 18:55:30|34160.6|34084.5|34165.1|34087.9|34165.6|34101.5|34148.7|34081.6|29
1648493740000|2022-03-28 18:55:40|34165|34087.8|34151.1|34101.1|34165.8|34101.4|34149.2|34086.1|19
1648493750000|2022-03-28 18:55:50|34151.2|34101.2|34168.1|34087.3|34168.1|34105.3|34150.8|34087.3|22
1648493760000|2022-03-28 18:56:00|34168.5|34088.8|34168.1|34084.1|34168.8|34088.8|34166.1|34082|21
1648493770000|2022-03-28 18:56:10|34167.2|34085.8|34169.6|34082|34169.6|34086.9|34166.5|34080.9|19
1648493780000|2022-03-28 18:56:20|34169.7|34082.1|34169.2|34088|34169.7|34121.6|34139.8|34082.1|22
1648493790000|2022-03-28 18:56:30|34169.1|34085.6|34169.3|34085.3|34170.9|34092.3|34167.4|34080.9|21
1648493800000|2022-03-28 18:56:40|34170.2|34084.7|34171.2|34091.7|34171.2|34093|34168.4|34084.7|18
1648493810000|2022-03-28 18:56:50|34168.3|34092.9|34168.3|34086.6|34171|34092.9|34168.2|34080.8|18
1648493820000|2022-03-28 18:57:00|34168.9|34085.5|34156.4|34106.4|34171.4|34106.9|34154.6|34081.4|22
1648493830000|2022-03-28 18:57:10|34169.8|34092|34173.4|34091.4|34175.4|34110.3|34156.1|34087.1|25
1648493840000|2022-03-28 18:57:20|34172.1|34092.4|34172|34087.8|34173.2|34108.1|34157.6|34087.8|28
1648493850000|2022-03-28 18:57:30|34172.6|34092.1|34174.6|34080.9|34174.6|34107.5|34157.5|34080.9|26
1648493860000|2022-03-28 18:57:40|34175.1|34081.2|34170.7|34093.3|34175.1|34132.5|34152.5|34081.2|29
1648493870000|2022-03-28 18:57:50|34173.3|34088.8|34172.8|34087.3|34174.1|34110.5|34155.6|34083|22
1648493880000|2022-03-28 18:58:00|34172.2|34089.6|34170|34089|34173.5|34093.5|34168.2|34085.8|23
1648493890000|2022-03-28 18:58:10|34170.4|34087.8|34161.8|34079.3|34171|34098|34144.9|34074.2|31
1648493900000|2022-03-28 18:58:20|34147.4|34097.4|34166.3|34082.8|34166.3|34097.4|34145.6|34072.6|29
1648493910000|2022-03-28 18:58:30|34166.6|34083|34165.6|34080.5|34168.7|34084.8|34156.3|34079.8|28
1648493920000|2022-03-28 18:58:40|34165.8|34080.9|34152.1|34074.5|34169.3|34089.7|34135.7|34067.2|25
1648493930000|2022-03-28 18:58:50|34136.9|34086.9|34152.8|34076.2|34153.6|34091.6|34136.9|34071.4|14
1648493940000|2022-03-28 18:59:00|34138.8|34088.8|34127.6|34107.6|34152.1|34107.6|34126.9|34073.2|23
1648493950000|2022-03-28 18:59:10|34127.7|34107.7|34137.7|34087.7|34147.7|34107.7|34123.2|34065.6|26
1648493960000|2022-03-28 18:59:20|34138.2|34088.2|34122.8|34102.8|34140.2|34104.5|34121|34086.7|25
1648493970000|2022-03-28 18:59:30|34122.3|34102.3|34120.9|34100.9|34139.1|34103.4|34119.6|34084.7|34
1648493980000|2022-03-28 18:59:40|34120.7|34100.7|34119.8|34099.8|34123.4|34103.4|34119.8|34099.8|22
1648493990000|2022-03-28 18:59:50|34120.9|34100.9|34130.7|34080.7|34148.5|34105.3|34116.6|34066.8|33
1648494000000|2022-03-28 19:00:00|34145.7|34069.3|34147.1|34067.7|34169.8|34107.3|34127.3|34053.4|36
1648494010000|2022-03-28 19:00:10|34149.8|34066.6|34143.9|34093.9|34150.5|34114.7|34134.7|34066.6|22
1648494020000|2022-03-28 19:00:20|34144.7|34094.7|34145.3|34095.3|34145.6|34095.6|34139.9|34089.9|21
1648494030000|2022-03-28 19:00:30|34144.8|34094.8|34149.3|34099.3|34150.4|34100.4|34144.3|34094.3|21
1648494040000|2022-03-28 19:00:40|34150.1|34100.1|34133.4|34113.4|34156|34114.6|34132|34078.1|23
1648494050000|2022-03-28 19:00:50|34133.8|34113.8|34135.5|34115.5|34136.1|34116.1|34133.4|34113.4|17
1648494060000|2022-03-28 19:01:00|34135.4|34115.4|34133.2|34113.2|34135.9|34115.9|34133.2|34113.2|20
1648494070000|2022-03-28 19:01:10|34133.5|34113.5|34133.1|34113.1|34156.2|34113.5|34132.6|34080.6|25
1648494080000|2022-03-28 19:01:20|34132.8|34112.8|34137.7|34117.7|34137.7|34117.7|34129|34109|19
1648494090000|2022-03-28 19:01:30|34135.9|34115.9|34135.3|34115.3|34137|34117|34131.2|34111.2|24
1648494100000|2022-03-28 19:01:40|34137.2|34117.2|34131.9|34111.9|34138.3|34118.3|34131.8|34111.8|17
1648494110000|2022-03-28 19:01:50|34132.9|34112.9|34149|34099|34158.5|34116.6|34131.9|34076.9|27
1648494120000|2022-03-28 19:02:00|34159.1|34079.1|34154|34104|34161.2|34120.3|34132.2|34079.1|33
1648494130000|2022-03-28 19:02:10|34151.9|34101.9|34150.6|34100.6|34166.7|34117.7|34137.7|34079.3|29
1648494140000|2022-03-28 19:02:20|34151.8|34101.8|34150.9|34100.9|34154|34104|34150.9|34100.9|26
1648494150000|2022-03-28 19:02:30|34150.4|34100.4|34149.8|34099.8|34162.4|34101.9|34149.6|34087|19
1648494160000|2022-03-28 19:02:40|34149.4|34099.4|34145.8|34095.8|34164.4|34099.6|34144.4|34084.3|20
1648494170000|2022-03-28 19:02:50|34145.1|34095.1|34160.6|34082.4|34162.1|34099.6|34145.1|34082.4|17
1648494180000|2022-03-28 19:03:00|34163.4|34082.3|34149|34099|34163.4|34099|34147.4|34081.8|16
1648494190000|2022-03-28 19:03:10|34149.1|34099.1|34147.5|34097.5|34163.2|34099.1|34146.8|34081.9|15
1648494200000|2022-03-28 19:03:20|34147.7|34097.7|34151.6|34101.6|34163.6|34102.2|34147.6|34085.1|16
1648494210000|2022-03-28 19:03:30|34151.7|34101.7|34161.6|34084.1|34167.1|34101.7|34150.4|34084.1|24
1648494220000|2022-03-28 19:03:40|34161.9|34085.7|34151.6|34101.6|34163.7|34102.8|34147.8|34084.1|16
1648494230000|2022-03-28 19:03:50|34151.5|34101.5|34151.4|34101.4|34153.5|34103.5|34150.1|34100.1|12
1648494240000|2022-03-28 19:04:00|34148.7|34098.7|34151.2|34101.2|34164.1|34104.4|34146.2|34086.7|22
1648494250000|2022-03-28 19:04:10|34152.1|34102.1|34165.3|34089.4|34165.4|34103.1|34150.1|34086.6|19
1648494260000|2022-03-28 19:04:20|34164.4|34088.5|34153.8|34103.8|34164.4|34104|34151.9|34088.5|9
1648494270000|2022-03-28 19:04:30|34154.8|34104.8|34165.1|34086.4|34165.1|34104.8|34150.1|34086|13
1648494280000|2022-03-28 19:04:40|34165.8|34084.6|34166.8|34087.5|34167.9|34089.1|34163.7|34084.6|15
1648494290000|2022-03-28 19:04:50|34168.1|34088.1|34169.4|34087.5|34170.8|34104.7|34150|34087.5|17
1648494300000|2022-03-28 19:05:00|34168|34087.3|34166.4|34087.7|34169.1|34102.1|34152.1|34087|23
1648494310000|2022-03-28 19:05:10|34167.1|34088.7|34151.2|34101.2|34168.7|34105.2|34151.2|34088.1|15
1648494320000|2022-03-28 19:05:20|34151.8|34101.8|34153.4|34103.4|34153.7|34103.7|34151.8|34101.8|13
1648494330000|2022-03-28 19:05:30|34151.2|34101.2|34153.7|34103.7|34167.4|34104.8|34151.2|34090.9|15
1648494340000|2022-03-28 19:05:40|34153.8|34103.8|34153.3|34103.3|34154.4|34104.4|34152.9|34102.9|12
1648494350000|2022-03-28 19:05:50|34154|34104|34161.3|34083.1|34167.7|34114.9|34134.9|34074.3|22
1648494360000|2022-03-28 19:06:00|34161.4|34081.5|34145.8|34095.8|34164.3|34101.2|34145.2|34081.5|26
1648494370000|2022-03-28 19:06:10|34146.2|34096.2|34150.4|34100.4|34161.7|34100.4|34143.6|34073.6|16
1648494380000|2022-03-28 19:06:20|34149.3|34099.3|34148.6|34098.6|34149.3|34099.3|34145.6|34095.6|18
1648494390000|2022-03-28 19:06:30|34147.5|34097.5|34159.9|34082.8|34162.8|34098.4|34144|34080.9|18
1648494400000|2022-03-28 19:06:40|34161.4|34083|34164.3|34086.7|34164.7|34114.8|34133.9|34082.4|24
1648494410000|2022-03-28 19:06:50|34144.5|34094.5|34159.8|34082.9|34162.3|34098.5|34144.5|34079.1|19
1648494420000|2022-03-28 19:07:00|34161.7|34081.9|34147.2|34097.2|34163.1|34098.1|34147.2|34081.3|20
1648494430000|2022-03-28 19:07:10|34146.2|34096.2|34146.8|34096.8|34160.6|34098.4|34145.7|34084.3|18
1648494440000|2022-03-28 19:07:20|34147|34097|34146.5|34096.5|34148.1|34098.1|34146.5|34096.5|7
1648494450000|2022-03-28 19:07:30|34145.6|34095.6|34153.4|34103.4|34160.7|34118.5|34128|34081.6|17
1648494460000|2022-03-28 19:07:40|34164|34075.2|34136.3|34086.3|34164|34087.1|34136.3|34069.6|9
1648494470000|2022-03-28 19:07:50|34152.8|34073.8|34159.7|34082.2|34160.9|34083.8|34152.8|34073.8|20
1648494480000|2022-03-28 19:08:00|34159.6|34096.1|34145.7|34095.7|34160.3|34097.6|34145.7|34080.9|16
1648494490000|2022-03-28 19:08:10|34145.6|34095.6|34147.5|34097.5|34148.3|34098.3|34145.6|34095.6|17
1648494500000|2022-03-28 19:08:20|34147.1|34097.1|34162.3|34083.1|34163.5|34097.1|34143.8|34079.7|15
1648494510000|2022-03-28 19:08:30|34159.3|34082.8|34163|34085.6|34163|34097.8|34146.2|34077.4|20
1648494520000|2022-03-28 19:08:40|34145.1|34095.1|34160|34081|34161.1|34097.8|34144.7|34079.5|12
1648494530000|2022-03-28 19:08:50|34159.8|34082.5|34146.5|34096.5|34159.8|34097.1|34144|34079.9|15
1648494540000|2022-03-28 19:09:00|34147.1|34097.1|34143.9|34093.9|34147.3|34097.3|34143.1|34093.1|13
1648494550000|2022-03-28 19:09:10|34143.6|34093.6|34147|34097|34149.4|34099.4|34142.5|34092.5|16
1648494560000|2022-03-28 19:09:20|34144.6|34094.6|34145.7|34095.7|34168.2|34099.1|34143.3|34075.4|19
1648494570000|2022-03-28 19:09:30|34142.3|34092.3|34159.3|34079.6|34161.1|34097.1|34142.2|34079.6|23
1648494580000|2022-03-28 19:09:40|34158.5|34081.2|34159.6|34082.7|34159.8|34095.8|34143.5|34081.2|15
1648494590000|2022-03-28 19:09:50|34160|34082.9|34151.2|34101.2|34160.5|34101.2|34146.5|34082.1|18
1648494600000|2022-03-28 19:10:00|34149.6|34099.6|34149.2|34099.2|34164.4|34100.7|34146.2|34084|27
1648494610000|2022-03-28 19:10:10|34149.3|34099.3|34148.8|34098.8|34162.9|34100.5|34146.8|34084.2|14
1648494620000|2022-03-28 19:10:20|34148|34098|34148.6|34098.6|34150|34100|34147.3|34097.3|14
1648494630000|2022-03-28 19:10:30|34149.2|34099.2|34151.4|34101.4|34163.5|34101.4|34147.6|34083.6|11
1648494640000|2022-03-28 19:10:40|34151.2|34101.2|34149.1|34099.1|34165.7|34101.7|34148.3|34084.7|17
1648494650000|2022-03-28 19:10:50|34149.2|34099.2|34147.7|34097.7|34151.4|34101.4|34146.9|34096.9|12
1648494660000|2022-03-28 19:11:00|34147.4|34097.4|34151.5|34101.5|34161.5|34103|34147.4|34085.3|17
1648494670000|2022-03-28 19:11:10|34153.1|34103.1|34152|34102|34165.9|34103.2|34151.6|34090|20
1648494680000|2022-03-28 19:11:20|34151.8|34101.8|34166.1|34087.8|34166.1|34102.9|34148.6|34085.2|15
1648494690000|2022-03-28 19:11:30|34164|34086.8|34166.2|34087.7|34167|34103.3|34151.5|34086.5|19
1648494700000|2022-03-28 19:11:40|34166.9|34088.7|34133.1|34113.1|34166.9|34115.6|34132.3|34088.7|10
1648494710000|2022-03-28 19:11:50|34137.5|34117.5|34166.8|34088.9|34170.7|34119.5|34137.5|34088.3|18
1648494720000|2022-03-28 19:12:00|34166.7|34090|34180.6|34084.1|34181.8|34092|34166.7|34084.1|28
1648494730000|2022-03-28 19:12:10|34179.2|34086.7|34179.9|34088.7|34185|34096|34176.9|34084.1|31
1648494740000|2022-03-28 19:12:20|34178.6|34088.1|34179.7|34096.6|34188.8|34100.3|34176.8|34087.9|27
1648494750000|2022-03-28 19:12:30|34180|34096.5|34174.4|34084.1|34183.8|34111.8|34161.8|34084.1|31
1648494760000|2022-03-28 19:12:40|34176.9|34097.7|34179.4|34099.4|34180.4|34100.3|34174.6|34097.7|18
1648494770000|2022-03-28 19:12:50|34180.4|34099.5|34158.7|34108.7|34182.2|34113.6|34158.2|34083.2|19
1648494780000|2022-03-28 19:13:00|34158.4|34108.4|34154.5|34104.5|34171.1|34109.7|34152.1|34094.2|16
1648494790000|2022-03-28 19:13:10|34158.4|34108.4|34154.6|34104.6|34160.3|34110.3|34154.6|34104.6|7
1648494800000|2022-03-28 19:13:20|34158.3|34108.3|34152.5|34102.5|34170.4|34117.2|34137.2|34080.4|20
1648494810000|2022-03-28 19:13:30|34158.5|34108.5|34144.9|34124.9|34158.5|34125.1|34139.6|34105.3|17
1648494820000|2022-03-28 19:13:40|34142.3|34122.3|34144.6|34124.6|34145.1|34125.1|34139.9|34119.9|18
1648494830000|2022-03-28 19:13:50|34143.6|34123.6|34141.8|34121.8|34144.8|34124.8|34141.7|34121.7|10
1648494840000|2022-03-28 19:14:00|34142.4|34122.4|34142.8|34122.8|34144.5|34124.5|34140.4|34120.4|13
1648494850000|2022-03-28 19:14:10|34143.4|34123.4|34141.9|34121.9|34145.4|34125.4|34140.7|34120.7|14
1648494860000|2022-03-28 19:14:20|34143.1|34123.1|34142.1|34122.1|34143.1|34123.1|34140.5|34120.5|14
1648494870000|2022-03-28 19:14:30|34140.6|34120.6|34139.8|34119.8|34144.3|34124.3|34139.8|34119.8|14
1648494880000|2022-03-28 19:14:40|34140.1|34120.1|34158.3|34108.3|34167.6|34120.1|34140.1|34078.1|18
1648494890000|2022-03-28 19:14:50|34158.4|34108.4|34156.3|34106.3|34159.4|34109.4|34155.4|34105.4|19
1648494900000|2022-03-28 19:15:00|34157.6|34107.6|34161.9|34111.9|34171.5|34113.2|34156.7|34079.2|26
1648494910000|2022-03-28 19:15:10|34161.6|34111.6|34158.6|34108.6|34170|34112.1|34158.5|34089.6|21
1648494920000|2022-03-28 19:15:20|34144.5|34124.5|34160.8|34110.8|34166.4|34124.5|34144.5|34088.9|16
1648494930000|2022-03-28 19:15:30|34161.3|34111.3|34159.6|34109.6|34170|34112|34158.8|34085.8|14
1648494940000|2022-03-28 19:15:40|34158.4|34108.4|34144.8|34124.8|34169.5|34124.8|34144.8|34084.7|13
1648494950000|2022-03-28 19:15:50|34168.8|34086.7|34155.6|34105.6|34168.9|34124.8|34143.6|34084.5|17
1648494960000|2022-03-28 19:16:00|34156.4|34106.4|34147|34097|34171.4|34108.4|34147|34079.2|20
1648494970000|2022-03-28 19:16:10|34147.1|34097.1|34163.2|34081.4|34171.4|34098.5|34147.1|34078.2|16
1648494980000|2022-03-28 19:16:20|34148.8|34098.8|34167.8|34076.1|34167.8|34103.5|34148.8|34076.1|11
1648494990000|2022-03-28 19:16:30|34167.9|34076.2|34148.7|34098.7|34167.9|34099.1|34148.7|34076.2|16
1648495000000|2022-03-28 19:16:40|34136.5|34116.5|34165.3|34081.3|34167.1|34116.5|34136.5|34076.5|13
1648495010000|2022-03-28 19:16:50|34166.6|34080.5|34136.5|34116.5|34171|34116.5|34136.5|34079.5|15
1648495020000|2022-03-28 19:17:00|34139.8|34119.8|34139.6|34119.6|34141.2|34121.2|34134.6|34114.6|14
1648495030000|2022-03-28 19:17:10|34142.7|34122.7|34159.9|34082.3|34168.9|34122.7|34130.8|34077.8|18
1648495040000|2022-03-28 19:17:20|34146|34096|34141.3|34121.3|34160.2|34122.3|34138.6|34082.4|13
1648495050000|2022-03-28 19:17:30|34142.7|34122.7|34140|34120|34142.9|34122.9|34137.6|34117.6|17
1648495060000|2022-03-28 19:17:40|34138.8|34118.8|34138.7|34118.7|34140.9|34120.9|34137.7|34117.7|16
1648495070000|2022-03-28 19:17:50|34139.8|34119.8|34138.1|34118.1|34167.5|34124.5|34134.4|34076.2|24
1648495080000|2022-03-28 19:18:00|34137.8|34117.8|34140.3|34120.3|34141.9|34121.9|34137.8|34117.8|22
1648495090000|2022-03-28 19:18:10|34141.1|34121.1|34139.4|34119.4|34141.3|34121.3|34138.7|34118.7|14
1648495100000|2022-03-28 19:18:20|34139.9|34119.9|34141.4|34121.4|34142.4|34122.4|34139.9|34119.9|14
1648495110000|2022-03-28 19:18:30|34141.3|34121.3|34141.5|34121.5|34142.9|34122.9|34140.3|34120.3|15
1648495120000|2022-03-28 19:18:40|34141.7|34121.7|34141.8|34121.8|34142.9|34122.9|34136.8|34116.8|26
1648495130000|2022-03-28 19:18:50|34165.4|34079.4|34139.6|34119.6|34170.7|34120.5|34134.4|34075.1|28
1648495140000|2022-03-28 19:19:00|34139|34119|34139.2|34119.2|34141.1|34121.1|34138.4|34118.4|22
1648495150000|2022-03-28 19:19:10|34140.1|34120.1|34139.9|34119.9|34140.7|34120.7|34138.1|34118.1|19
1648495160000|2022-03-28 19:19:20|34140.3|34120.3|34143.1|34123.1|34144.6|34124.6|34139.9|34119.9|20
1648495170000|2022-03-28 19:19:30|34141.5|34121.5|34141.8|34121.8|34141.8|34121.8|34138|34118|12
1648495180000|2022-03-28 19:19:40|34142|34122|34138.7|34118.7|34145.1|34125.1|34138.7|34118.7|16
1648495190000|2022-03-28 19:19:50|34139.8|34119.8|34142.7|34122.7|34143.1|34123.1|34138.2|34118.2|14
1648495200000|2022-03-28 19:20:00|34141.2|34121.2|34144|34124|34144.3|34124.3|34139.4|34119.4|19
1648495210000|2022-03-28 19:20:10|34144.3|34124.3|34144.2|34124.2|34146.2|34126.2|34142.3|34122.3|18
1648495220000|2022-03-28 19:20:20|34145.2|34125.2|34141.6|34121.6|34145.2|34125.2|34139.4|34119.4|15
1648495230000|2022-03-28 19:20:30|34141.9|34121.9|34147|34127|34147|34127|34139.5|34119.5|13
1648495240000|2022-03-28 19:20:40|34146.5|34126.5|34157.4|34107.4|34171.6|34127.3|34139.4|34094.7|19
1648495250000|2022-03-28 19:20:50|34156.9|34106.9|34157.2|34107.2|34170.5|34107.2|34152.2|34087.1|29
1648495260000|2022-03-28 19:21:00|34156|34106|34156.2|34106.2|34157.4|34107.4|34155.1|34105.1|24
1648495270000|2022-03-28 19:21:10|34156.3|34106.3|34144.1|34124.1|34156.4|34124.1|34140.6|34106.3|15
1648495280000|2022-03-28 19:21:20|34143.3|34123.3|34144.4|34124.4|34144.4|34124.4|34142.2|34122.2|15
1648495290000|2022-03-28 19:21:30|34143.7|34123.7|34142.5|34122.5|34146.7|34126.7|34140.9|34120.9|9
1648495300000|2022-03-28 19:21:40|34143.8|34123.8|34145|34125|34147.7|34127.7|34142.3|34122.3|15
1648495310000|2022-03-28 19:21:50|34143.7|34123.7|34143.3|34123.3|34146.5|34126.5|34141.3|34121.3|11
1648495320000|2022-03-28 19:22:00|34143.4|34123.4|34146|34126|34146.7|34126.7|34142.2|34122.2|24
1648495330000|2022-03-28 19:22:10|34146.1|34126.1|34146.6|34126.6|34148.7|34128.7|34144.8|34124.8|23
1648495340000|2022-03-28 19:22:20|34147|34127|34146.3|34126.3|34147.1|34127.1|34144.6|34124.6|10
1648495350000|2022-03-28 19:22:30|34149.7|34129.7|34145.6|34125.6|34151.6|34131.6|34144|34124|15
1648495360000|2022-03-28 19:22:40|34144.7|34124.7|34145.8|34125.8|34147.7|34127.7|34144.7|34124.7|9
1648495370000|2022-03-28 19:22:50|34149|34129|34144.6|34124.6|34150.3|34130.3|34144.6|34124.6|10
1648495380000|2022-03-28 19:23:00|34144.5|34124.5|34161|34111|34184|34128.3|34142|34101.6|17
1648495390000|2022-03-28 19:23:10|34160.8|34110.8|34163.3|34113.3|34163.3|34113.3|34157.8|34107.8|14
1648495400000|2022-03-28 19:23:20|34159.7|34109.7|34139.9|34119.9|34160.4|34120.9|34139.9|34106.8|16
1648495410000|2022-03-28 19:23:30|34142|34122|34142.4|34122.4|34142.4|34122.4|34140.1|34120.1|10
1648495420000|2022-03-28 19:23:40|34145.3|34125.3|34145.2|34125.2|34146.7|34126.7|34143.2|34123.2|16
1648495430000|2022-03-28 19:23:50|34145.9|34125.9|34148.9|34128.9|34149|34129|34145.2|34125.2|15
1648495440000|2022-03-28 19:24:00|34147.9|34127.9|34146.1|34126.1|34149.1|34129.1|34145.6|34125.6|19
1648495450000|2022-03-28 19:24:10|34146|34126|34146.5|34126.5|34146.8|34126.8|34144|34124|21
1648495460000|2022-03-28 19:24:20|34145.5|34125.5|34146.2|34126.2|34148.1|34128.1|34145.2|34125.2|19
1648495470000|2022-03-28 19:24:30|34145.4|34125.4|34147|34127|34148.4|34128.4|34145.4|34125.4|11
1648495480000|2022-03-28 19:24:40|34147.1|34127.1|34146.9|34126.9|34149.9|34129.9|34143.3|34123.3|15
1648495490000|2022-03-28 19:24:50|34146|34126|34146.2|34126.2|34150.2|34130.2|34146|34126|14
1648495500000|2022-03-28 19:25:00|34146.9|34126.9|34146.1|34126.1|34148|34128|34144.2|34124.2|13
1648495510000|2022-03-28 19:25:10|34146.7|34126.7|34148.6|34128.6|34149.7|34129.7|34144.6|34124.6|14
1648495520000|2022-03-28 19:25:20|34148.9|34128.9|34152|34132|34152.1|34132.1|34147.9|34127.9|18
1648495530000|2022-03-28 19:25:30|34152.1|34132.1|34149.1|34129.1|34153.7|34133.7|34147.9|34127.9|24
1648495540000|2022-03-28 19:25:40|34149.5|34129.5|34152.8|34132.8|34152.8|34132.8|34149.5|34129.5|17
1648495550000|2022-03-28 19:25:50|34152.7|34132.7|34153.1|34133.1|34154.2|34134.2|34151.8|34131.8|19
1648495560000|2022-03-28 19:26:00|34152.1|34132.1|34150.6|34130.6|34152.9|34132.9|34148.9|34128.9|10
1648495570000|2022-03-28 19:26:10|34150.7|34130.7|34153.5|34133.5|34156.6|34136.6|34150.7|34130.7|17
1648495580000|2022-03-28 19:26:20|34153.6|34133.6|34151.5|34131.5|34154.5|34134.5|34150.8|34130.8|13
1648495590000|2022-03-28 19:26:30|34152.3|34132.3|34154.3|34134.3|34154.3|34134.3|34149|34129|16
1648495600000|2022-03-28 19:26:40|34156.1|34136.1|34153.6|34133.6|34156.1|34136.1|34150.8|34130.8|22
1648495610000|2022-03-28 19:26:50|34153.5|34133.5|34155.2|34135.2|34156.1|34136.1|34152.7|34132.7|13
1648495620000|2022-03-28 19:27:00|34155.1|34135.1|34154.9|34134.9|34156.4|34136.4|34153.5|34133.5|15
1648495630000|2022-03-28 19:27:10|34156.1|34136.1|34151.9|34131.9|34156.1|34136.1|34151.6|34131.6|14
1648495640000|2022-03-28 19:27:20|34153|34133|34167.2|34117.2|34181.2|34133.7|34151.2|34104.9|23
1648495650000|2022-03-28 19:27:30|34166.5|34116.5|34167.2|34117.2|34168.3|34118.3|34166.2|34116.2|17
1648495660000|2022-03-28 19:27:40|34167.6|34117.6|34166.7|34116.7|34168.6|34118.6|34165.9|34115.9|11
1648495670000|2022-03-28 19:27:50|34165.3|34115.3|34151.4|34131.4|34167.1|34132.6|34151.4|34114.7|11
1648495680000|2022-03-28 19:28:00|34154.5|34134.5|34142.9|34122.9|34157.1|34137.1|34142.8|34122.8|13
1648495690000|2022-03-28 19:28:10|34152.7|34132.7|34151|34131|34157.6|34137.6|34147.8|34127.8|14
1648495700000|2022-03-28 19:28:20|34150.3|34130.3|34181.7|34105.6|34184.3|34133.2|34150.3|34103|21
1648495710000|2022-03-28 19:28:30|34182.5|34105.1|34187.5|34103.9|34187.5|34120.1|34163.6|34101.9|22
1648495720000|2022-03-28 19:28:40|34185.8|34107.2|34167.2|34117.2|34186.9|34120.4|34167.2|34103.7|17
1648495730000|2022-03-28 19:28:50|34167.7|34117.7|34179.1|34102.3|34181.4|34117.7|34166.3|34096|19
1648495740000|2022-03-28 19:29:00|34180.1|34099.7|34181.9|34100.8|34184.3|34103.1|34177.6|34095.5|17
1648495750000|2022-03-28 19:29:10|34183.7|34094.4|34157.1|34137.1|34183.7|34139.3|34154.7|34094.4|18
1648495760000|2022-03-28 19:29:20|34155.2|34135.2|34179|34103.1|34183.1|34136.5|34152.1|34094.4|15
1648495770000|2022-03-28 19:29:30|34177.8|34101.4|34180.8|34097.9|34180.8|34118.1|34166.4|34097.9|12
1648495780000|2022-03-28 19:29:40|34179.4|34098.6|34165|34115|34180.2|34115|34163.4|34095.9|15
1648495790000|2022-03-28 19:29:50|34145.4|34125.4|34178.9|34094|34183.2|34125.4|34145.4|34083.4|14
1648495800000|2022-03-28 19:30:00|34183.7|34100.2|34169.9|34119.9|34189.5|34122.2|34169.3|34093.4|24
1648495810000|2022-03-28 19:30:10|34170.8|34120.8|34180.7|34104|34181.2|34120.8|34166.6|34096.5|13
1648495820000|2022-03-28 19:30:20|34181|34115.7|34181.9|34105.9|34186.2|34119.3|34165.1|34102.8|19
1648495830000|2022-03-28 19:30:30|34168|34118|34170.3|34120.3|34170.3|34120.3|34168|34118|7
1648495840000|2022-03-28 19:30:40|34168.4|34118.4|34167.4|34117.4|34187.7|34122.3|34167.4|34087.6|17
1648495850000|2022-03-28 19:30:50|34167.6|34117.6|34167.2|34117.2|34170.6|34120.6|34167.2|34117.2|10
1648495860000|2022-03-28 19:31:00|34168.1|34118.1|34155.6|34135.6|34168.1|34135.6|34152.5|34118.1|12
1648495870000|2022-03-28 19:31:10|34156.1|34136.1|34186.5|34101.9|34190.3|34136.1|34154.5|34089.7|23
1648495880000|2022-03-28 19:31:20|34186.4|34103.3|34187.7|34103.1|34191.6|34105.2|34186.4|34101.4|17
1648495890000|2022-03-28 19:31:30|34187.5|34103.4|34168.9|34118.9|34188.2|34122.1|34168.9|34102.7|14
1648495900000|2022-03-28 19:31:40|34168.5|34118.5|34180.8|34102.5|34187.6|34119.1|34168.2|34100.9|19
1648495910000|2022-03-28 19:31:50|34180.5|34102.1|34171.9|34121.9|34183.4|34122.5|34170|34095.6|16
1648495920000|2022-03-28 19:32:00|34171.3|34121.3|34184.1|34107|34186.4|34121.8|34171.3|34107|15
1648495930000|2022-03-28 19:32:10|34185.8|34103.3|34182.5|34107|34196.6|34122.6|34167.8|34099|20
1648495940000|2022-03-28 19:32:20|34184.3|34103.8|34189.6|34107|34194.3|34107.7|34183.3|34103.1|17
1648495950000|2022-03-28 19:32:30|34189.5|34107.7|34188.6|34107.1|34193.6|34126.4|34170.4|34105.2|23
1648495960000|2022-03-28 19:32:40|34188.5|34108.4|34184.2|34106.6|34191.1|34108.7|34184.1|34103.4|16
1648495970000|2022-03-28 19:32:50|34185.9|34109.2|34171.5|34121.5|34188|34124.4|34171.5|34109.2|11
1648495980000|2022-03-28 19:33:00|34171.3|34121.3|34185.8|34110.3|34190.2|34121.3|34171.3|34106.3|16
1648495990000|2022-03-28 19:33:10|34188.3|34109.8|34184.4|34107.3|34192.8|34138.5|34156.5|34101.2|12
1648496000000|2022-03-28 19:33:20|34187.2|34107.1|34184.6|34107|34194.6|34108.7|34183.8|34103.7|17
1648496010000|2022-03-28 19:33:30|34186.9|34106.5|34190.3|34109.4|34190.3|34109.4|34186.4|34106.5|12
1648496020000|2022-03-28 19:33:40|34187.8|34105.2|34185.3|34107.5|34190.1|34110.4|34185.3|34105.2|22
1648496030000|2022-03-28 19:33:50|34171.5|34121.5|34185.6|34109.1|34187.6|34121.5|34171.5|34106.7|6
1648496040000|2022-03-28 19:34:00|34169.3|34119.3|34187.8|34112|34189.9|34126.6|34169.3|34111.7|15
1648496050000|2022-03-28 19:34:10|34190|34112.5|34186.8|34106|34190|34112.5|34183.9|34105.6|17
1648496060000|2022-03-28 19:34:20|34188.3|34105.6|34177|34127|34191.7|34127.5|34171.2|34105.6|21
1648496070000|2022-03-28 19:34:30|34187.9|34110.8|34189.1|34106.4|34192.2|34125.7|34174.1|34105|20
1648496080000|2022-03-28 19:34:40|34191|34107.6|34175|34125|34194.4|34126.3|34175|34104.3|15
1648496090000|2022-03-28 19:34:50|34175.6|34125.6|34192.4|34105.5|34192.4|34125.6|34170.7|34105.5|16
1648496100000|2022-03-28 19:35:00|34175.9|34125.9|34190|34109.5|34190|34125.9|34170|34108.4|20
1648496110000|2022-03-28 19:35:10|34189.6|34111.3|34195.1|34105|34202.6|34124.8|34173|34094|21
1648496120000|2022-03-28 19:35:20|34194|34108|34192.3|34112|34204.5|34132|34173.2|34090.7|26
1648496130000|2022-03-28 19:35:30|34198.1|34111.1|34181.5|34131.5|34204.8|34134.5|34181.5|34108.5|14
1648496140000|2022-03-28 19:35:40|34182.2|34132.2|34196.3|34115.6|34201.4|34132.2|34181.2|34095.8|18
1648496150000|2022-03-28 19:35:50|34198.2|34115.1|34192.9|34110.1|34198.2|34132.1|34180.7|34102.2|14
1648496160000|2022-03-28 19:36:00|34193|34109.1|34202.9|34111.2|34205.9|34115.2|34193|34108.4|17
1648496170000|2022-03-28 19:36:10|34207|34110.4|34201|34111.2|34207|34138.7|34183.2|34101.5|18
1648496180000|2022-03-28 19:36:20|34200.9|34113.2|34193.4|34114.1|34200.9|34115.8|34193.4|34111.4|9
1648496190000|2022-03-28 19:36:30|34194.3|34113.9|34192.3|34110.2|34195.2|34134.4|34179.6|34110.2|13
1648496200000|2022-03-28 19:36:40|34192.6|34107|34183|34133|34193|34133.1|34177.6|34105.5|14
1648496210000|2022-03-28 19:36:50|34193.6|34109.3|34194|34110.1|34194.7|34115.5|34193.4|34107|15
1648496220000|2022-03-28 19:37:00|34194.1|34106.8|34185.7|34135.7|34209.2|34136.4|34185.7|34098.6|16
1648496230000|2022-03-28 19:37:10|34183.7|34133.7|34196.5|34116.3|34209.9|34135.2|34180.7|34093.7|19
1648496240000|2022-03-28 19:37:20|34196.7|34118.5|34210.1|34104.7|34211.4|34133.9|34183.4|34102.7|14
1648496250000|2022-03-28 19:37:30|34210.6|34102.3|34195.8|34110.1|34210.6|34119.8|34195.3|34100.6|12
1648496260000|2022-03-28 19:37:40|34195.7|34112.5|34205.3|34107.7|34206.5|34114.5|34195.1|34105.9|9
1648496270000|2022-03-28 19:37:50|34206.5|34105.8|34175.2|34155.2|34206.5|34156.4|34174.7|34105.8|10
1648496280000|2022-03-28 19:38:00|34175|34155|34164.5|34144.5|34175.5|34155.5|34164.5|34144.5|6
1648496290000|2022-03-28 19:38:10|34193.4|34105.2|34191.2|34108.3|34193.8|34109|34189.5|34102.1|14
1648496300000|2022-03-28 19:38:20|34192|34107.9|34195.4|34117.3|34196.1|34136.8|34185.8|34107.9|14
1648496310000|2022-03-28 19:38:30|34196|34118.6|34196.4|34117.7|34196.4|34118.6|34194.5|34115|8
1648496320000|2022-03-28 19:38:40|34195.6|34114.8|34202.5|34121.1|34212.4|34140.2|34187.7|34104|12
1648496330000|2022-03-28 19:38:50|34209.9|34108.3|34209.7|34115|34209.9|34118|34193.7|34105.7|22
1648496340000|2022-03-28 19:39:00|34207.1|34116.7|34208.8|34115.6|34210.8|34120.9|34204.2|34112.6|13
1648496350000|2022-03-28 19:39:10|34208.4|34116.3|34210.1|34112.3|34210.1|34121|34203.4|34112.3|10
1648496360000|2022-03-28 19:39:20|34200.6|34113.3|34179.8|34159.8|34224.7|34159.8|34176.1|34109.1|20
1648496370000|2022-03-28 19:39:30|34176.1|34156.1|34178.7|34158.7|34179.1|34159.1|34176.1|34156.1|11
1648496380000|2022-03-28 19:39:40|34203.4|34124.6|34196.3|34146.3|34203.4|34146.5|34195.9|34124.6|8
1648496390000|2022-03-28 19:39:50|34197.9|34147.9|34213.9|34116.7|34217.1|34147.9|34194|34110.3|9
1648496400000|2022-03-28 19:40:00|34212.6|34118.2|34201.8|34121.6|34215.5|34164|34178.5|34106.1|19
1648496410000|2022-03-28 19:40:10|34202|34118.7|34187.3|34137.3|34202.1|34141.6|34186.4|34118.7|11
1648496420000|2022-03-28 19:40:20|34187.9|34137.9|34210.3|34121.1|34213.2|34143.7|34187.9|34115.8|21
1648496430000|2022-03-28 19:40:30|34210.7|34122.2|34191.3|34141.3|34210.7|34141.3|34191.3|34118.1|18
1648496440000|2022-03-28 19:40:40|34202.5|34125.4|34196.6|34146.6|34223|34147.5|34196.5|34109.5|24
1648496450000|2022-03-28 19:40:50|34195.7|34145.7|34215.1|34125.8|34216.7|34145.9|34192.4|34125.8|17
1648496460000|2022-03-28 19:41:00|34216.8|34125.2|34215.5|34117.5|34221.2|34127.5|34214.8|34115.1|18
1648496470000|2022-03-28 19:41:10|34214.4|34119.1|34209.7|34124.9|34218.1|34125.3|34209.6|34114.2|18
1648496480000|2022-03-28 19:41:20|34213.5|34117.9|34212.8|34119.3|34216.2|34122.3|34211.7|34112.8|20
1648496490000|2022-03-28 19:41:30|34215.3|34114.9|34215.2|34117.1|34215.3|34150.7|34200.7|34114.9|10
1648496500000|2022-03-28 19:41:40|34212.2|34116.8|34209.9|34126|34217|34126|34209.2|34110.9|16
1648496510000|2022-03-28 19:41:50|34215.5|34133.2|34218.2|34107.2|34218.8|34151.1|34201.1|34105.3|18
1648496520000|2022-03-28 19:42:00|34216.1|34110.9|34208.9|34114.1|34217.4|34122.1|34208.7|34109.5|24
1648496530000|2022-03-28 19:42:10|34209.2|34113.2|34211.2|34120.2|34217.3|34120.3|34203.9|34113.2|17
1648496540000|2022-03-28 19:42:20|34212.6|34117.8|34214.9|34112.7|34216|34119|34209.1|34109.6|23
1648496550000|2022-03-28 19:42:30|34218|34115.9|34207.6|34121.1|34223.8|34122.3|34207.1|34104.7|26
1648496560000|2022-03-28 19:42:40|34209.2|34120.1|34209.1|34119.9|34217|34120.1|34208.9|34107.3|18
1648496570000|2022-03-28 19:42:50|34211.7|34128.1|34209.9|34123.1|34212.9|34129.1|34209.7|34123.1|12
1648496580000|2022-03-28 19:43:00|34210|34125.7|34195.7|34145.7|34210.2|34147.5|34195.7|34125.7|13
1648496590000|2022-03-28 19:43:10|34196.7|34146.7|34191.5|34141.5|34196.7|34146.7|34190.2|34140.2|15
1648496600000|2022-03-28 19:43:20|34192.1|34142.1|34209.6|34116.5|34219.8|34147.2|34192.1|34105.2|20
1648496610000|2022-03-28 19:43:30|34211.3|34114.4|34209.9|34116.2|34213.3|34121.7|34209.6|34111.1|23
1648496620000|2022-03-28 19:43:40|34216|34128.6|34213.5|34112.9|34222.8|34128.6|34209.1|34106.3|22
1648496630000|2022-03-28 19:43:50|34210.4|34117.7|34209.3|34118.2|34215.2|34118.5|34209.3|34110.5|15
1648496640000|2022-03-28 19:44:00|34217.6|34118.4|34213.4|34122.5|34218.8|34122.7|34213.3|34118.1|12
1648496650000|2022-03-28 19:44:10|34215.7|34121|34212.9|34125.5|34223.9|34135.4|34208.7|34116|22
1648496660000|2022-03-28 19:44:20|34220.3|34118.6|34212.2|34127|34230.7|34136|34210.5|34118.6|26
1648496670000|2022-03-28 19:44:30|34212.1|34131.5|34218.6|34122|34219.7|34131.7|34208.7|34119.3|24
1648496680000|2022-03-28 19:44:40|34216.4|34124.7|34211.5|34126.3|34220.8|34130.7|34211.1|34121.5|17
1648496690000|2022-03-28 19:44:50|34217.7|34119.6|34213.6|34129.9|34225.7|34131.3|34209.4|34114.9|17
1648496700000|2022-03-28 19:45:00|34218.7|34120.9|34215.7|34130.5|34222.4|34133.1|34206.5|34117.6|18
1648496710000|2022-03-28 19:45:10|34214.3|34132.7|34212.7|34131.3|34217.2|34132.9|34212.1|34127|14
1648496720000|2022-03-28 19:45:20|34210.2|34134.6|34209.6|34130.5|34219.8|34159.4|34178.5|34119.7|23
1648496730000|2022-03-28 19:45:30|34209.2|34132.5|34215.2|34124.1|34220|34132.5|34208|34117.7|23
1648496740000|2022-03-28 19:45:40|34212.3|34127.2|34218.7|34119.8|34219.9|34127.2|34212.3|34119.5|14
1648496750000|2022-03-28 19:45:50|34220.1|34117.8|34212.3|34136|34220.1|34167.2|34187.2|34117.8|22
1648496760000|2022-03-28 19:46:00|34198.8|34148.8|34213.7|34128.8|34226.8|34149.1|34196.3|34117.7|26
1648496770000|2022-03-28 19:46:10|34212.5|34131.5|34213.7|34131.7|34218.8|34131.7|34212.4|34124.7|18
1648496780000|2022-03-28 19:46:20|34210.8|34132.2|34212|34134.4|34216.9|34146.6|34196.6|34127.5|12
1648496790000|2022-03-28 19:46:30|34216.4|34128.2|34214.8|34135|34217.6|34136.5|34210.7|34123.8|15
1648496800000|2022-03-28 19:46:40|34212.6|34136.6|34183.2|34163.2|34221.4|34163.2|34183.2|34114.9|17
1648496810000|2022-03-28 19:46:50|34183.5|34163.5|34210.1|34121.2|34218.1|34164.4|34183.5|34112.2|14
1648496820000|2022-03-28 19:47:00|34211.5|34120.5|34209|34121.2|34215|34124.4|34206.9|34117.2|22
1648496830000|2022-03-28 19:47:10|34207.4|34124.4|34219.7|34114.5|34219.7|34145.8|34195.8|34112.4|19
1648496840000|2022-03-28 19:47:20|34211.3|34129.2|34203.6|34122.5|34211.3|34153.5|34173.5|34116.8|19
1648496850000|2022-03-28 19:47:30|34203.9|34123.3|34200.1|34122|34208.3|34137.6|34187.6|34115.3|24
1648496860000|2022-03-28 19:47:40|34200|34122.1|34209.9|34116.1|34216.3|34137|34187|34113.8|24
1648496870000|2022-03-28 19:47:50|34207.6|34118.7|34208.1|34125.9|34220.4|34144.8|34189.5|34118.7|20
1648496880000|2022-03-28 19:48:00|34212.6|34120.6|34205.8|34129.3|34212.6|34129.3|34205.8|34120.4|19
1648496890000|2022-03-28 19:48:10|34192.6|34142.6|34211.1|34115.2|34211.1|34142.6|34190|34115.2|18
1648496900000|2022-03-28 19:48:20|34208.1|34116.2|34203.1|34118.6|34210.6|34141.1|34185.9|34116.2|21
1648496910000|2022-03-28 19:48:30|34200.7|34121.6|34209.1|34116.6|34211.1|34156.2|34173.4|34115.1|20
1648496920000|2022-03-28 19:48:40|34189.9|34139.9|34195.1|34145.1|34219.1|34160.2|34180.2|34120|20
1648496930000|2022-03-28 19:48:50|34174.5|34154.5|34205.2|34127.3|34207.9|34154.5|34167.9|34125.7|17
1648496940000|2022-03-28 19:49:00|34219.6|34113.3|34209.5|34111.6|34225.4|34119.8|34207.9|34087.9|17
1648496950000|2022-03-28 19:49:10|34210.2|34108.9|34216|34100.8|34220.4|34111.5|34208.2|34095.6|18
1648496960000|2022-03-28 19:49:20|34214.4|34103.8|34220.9|34102|34223.2|34114.2|34207.1|34101|15
1648496970000|2022-03-28 19:49:30|34221.9|34101.9|34210.5|34096|34221.9|34117|34208.2|34088.2|25
1648496980000|2022-03-28 19:49:40|34211.6|34092.8|34220|34105.1|34220.5|34107.9|34211.6|34092.8|20
1648496990000|2022-03-28 19:49:50|34221.5|34101.5|34212|34111.5|34221.5|34116.3|34210.6|34101.5|20
1648497000000|2022-03-28 19:50:00|34212.2|34104.3|34201.7|34101.1|34224.1|34133.2|34183.2|34082.2|32
1648497010000|2022-03-28 19:50:10|34193.8|34106.4|34203.6|34095.3|34216.6|34133|34172|34088.3|35
1648497020000|2022-03-28 19:50:20|34208.5|34088.6|34210.3|34090.3|34210.3|34104.7|34187.4|34084.9|30
1648497030000|2022-03-28 19:50:30|34207.7|34092.5|34204.6|34095.8|34209.6|34097.4|34200.7|34086.3|21
1648497040000|2022-03-28 19:50:40|34203.5|34093.5|34181.5|34061.5|34206.5|34112.8|34178.6|34058.6|28
1648497050000|2022-03-28 19:50:50|34177.3|34070.7|34182.2|34062.2|34209.8|34089.8|34159.9|34039.9|33
1648497060000|2022-03-28 19:51:00|34182.4|34062.4|34183.2|34063.2|34184.5|34064.5|34175.7|34055.7|31
1648497070000|2022-03-28 19:51:10|34182.7|34062.7|34188.1|34068.1|34188.9|34068.9|34182.7|34062.7|26
1648497080000|2022-03-28 19:51:20|34187.1|34067.1|34186.4|34066.4|34188.9|34068.9|34184.7|34064.7|26
1648497090000|2022-03-28 19:51:30|34186.2|34066.2|34184.3|34064.3|34189.8|34069.8|34179.2|34059.2|24
1648497100000|2022-03-28 19:51:40|34186|34066|34185.6|34065.6|34188|34068|34183.6|34063.6|21
1648497110000|2022-03-28 19:51:50|34185.2|34065.2|34185.5|34065.5|34187.4|34067.4|34184.1|34064.1|21
1648497120000|2022-03-28 19:52:00|34185.6|34065.6|34178.6|34078.3|34186.6|34078.3|34178.6|34064.2|20
1648497130000|2022-03-28 19:52:10|34181.1|34075.8|34179.7|34059.7|34187.7|34075.8|34179.7|34059.7|22
1648497140000|2022-03-28 19:52:20|34178.8|34058.8|34180.9|34060.9|34193.9|34073.9|34178.8|34058.8|30
1648497150000|2022-03-28 19:52:30|34180.4|34060.4|34183|34065|34185.4|34068|34180.4|34060.4|25
1648497160000|2022-03-28 19:52:40|34182.8|34065.5|34185.7|34065.7|34186.1|34066.1|34182.8|34063.8|21
1648497170000|2022-03-28 19:52:50|34184.4|34064.4|34186|34077.9|34193.3|34077.9|34176.7|34056.7|27
1648497180000|2022-03-28 19:53:00|34188.7|34074|34205.5|34085.5|34208.3|34097.7|34176.5|34061.4|34
1648497190000|2022-03-28 19:53:10|34193.3|34083.5|34193|34081.2|34199.7|34084.5|34192.9|34073.6|27
1648497200000|2022-03-28 19:53:20|34196.4|34076.4|34195.1|34075.1|34198.2|34078.3|34194.4|34074.4|24
1648497210000|2022-03-28 19:53:30|34194.6|34074.6|34175.5|34055.5|34194.6|34083.8|34156.1|34042.6|32
1648497220000|2022-03-28 19:53:40|34171.6|34051.6|34171.3|34051.3|34174.6|34054.6|34165.3|34045.3|34
1648497230000|2022-03-28 19:53:50|34172.8|34052.8|34168.9|34048.9|34178.6|34063.5|34157.7|34043.4|29
1648497240000|2022-03-28 19:54:00|34168.8|34048.8|34172.6|34054|34177.1|34058.3|34164.7|34044.7|27
1648497250000|2022-03-28 19:54:10|34172.3|34053.8|34125.6|34005.6|34179|34063.1|34125.6|34005.6|34
1648497260000|2022-03-28 19:54:20|34142.4|34022.4|34133.2|34013.2|34151.8|34031.8|34120.7|34000.7|39
1648497270000|2022-03-28 19:54:30|34139.1|34019.1|34150.9|34030.9|34151|34031|34131.2|34011.2|40
1648497280000|2022-03-28 19:54:40|34149.3|34029.3|34136.1|34016.1|34149.3|34029.3|34131.7|34011.7|36
1648497290000|2022-03-28 19:54:50|34155|34035|34151.3|34031.3|34155|34035|34129.1|34009.1|29
1648497300000|2022-03-28 19:55:00|34147.2|34027.2|34142.4|34022.4|34149|34029|34128.2|34008.2|35
1648497310000|2022-03-28 19:55:10|34134.1|34014.1|34142|34022|34149.7|34029.7|34130.4|34010.4|37
1648497320000|2022-03-28 19:55:20|34132.4|34012.4|34138.5|34018.5|34147.9|34027.9|34131.7|34011.7|33
1648497330000|2022-03-28 19:55:30|34128.8|34008.8|34142.2|34022.2|34154.7|34034.7|34128.8|34008.8|36
1648497340000|2022-03-28 19:55:40|34131.7|34011.7|34151.6|34031.6|34151.6|34031.6|34129.1|34009.1|36
1648497350000|2022-03-28 19:55:50|34146.3|34026.3|34136.6|34016.6|34152.8|34032.8|34119.3|33999.3|33
1648497360000|2022-03-28 19:56:00|34132.1|34012.1|34138.1|34018.1|34147.9|34027.9|34123.8|34003.8|39
1648497370000|2022-03-28 19:56:10|34127.4|34007.4|34156.8|34036.8|34161.8|34041.8|34126.3|34006.3|35
1648497380000|2022-03-28 19:56:20|34157.6|34037.6|34171.2|34051.2|34175.2|34055.2|34157.2|34037.2|31
1648497390000|2022-03-28 19:56:30|34174|34054|34172|34052|34186.3|34066.3|34160.5|34040.5|31
1648497400000|2022-03-28 19:56:40|34164.5|34044.5|34159.8|34039.8|34177.5|34057.5|34158.4|34038.4|32
1648497410000|2022-03-28 19:56:50|34161|34041|34160|34040|34167.9|34047.9|34154.6|34034.6|27
1648497420000|2022-03-28 19:57:00|34161.4|34041.4|34147.3|34027.3|34162.8|34058.5|34135|34015|28
1648497430000|2022-03-28 19:57:10|34149.2|34029.2|34158.8|34038.8|34171.8|34062.6|34137.9|34017.9|28
1648497440000|2022-03-28 19:57:20|34161.5|34041.5|34166.3|34046.3|34169|34049|34156.5|34036.5|27
1648497450000|2022-03-28 19:57:30|34165.9|34045.9|34167.6|34047.6|34167.6|34047.6|34161.5|34041.5|25
1648497460000|2022-03-28 19:57:40|34165.9|34045.9|34164.1|34044.1|34170.3|34050.3|34156|34036.2|17
1648497470000|2022-03-28 19:57:50|34163.9|34043.9|34160.9|34040.9|34165.4|34045.4|34156.2|34036.2|23
1648497480000|2022-03-28 19:58:00|34161.2|34041.2|34166.7|34046.7|34166.7|34047.4|34159.6|34039.6|21
1648497490000|2022-03-28 19:58:10|34165.8|34045.8|34160.3|34040.3|34166.6|34053.9|34133.2|34036.4|33
1648497500000|2022-03-28 19:58:20|34153.9|34043.8|34149.3|34053.7|34161.5|34089.3|34109.3|34035.8|31
1648497510000|2022-03-28 19:58:30|34150.4|34056.6|34145.5|34049.5|34153.6|34056.7|34141.7|34043.1|26
1648497520000|2022-03-28 19:58:40|34145.4|34049.2|34130.5|34054.2|34148.7|34071.9|34118.9|34039.2|21
1648497530000|2022-03-28 19:58:50|34119.2|34069.2|34120.4|34070.4|34135.7|34070.5|34115.7|34034.1|22
1648497540000|2022-03-28 19:59:00|34107.3|34087.3|34141.5|34041.4|34159.3|34087.3|34101.2|34037.2|32
1648497550000|2022-03-28 19:59:10|34143|34045.2|34141.7|34042.5|34145.8|34048.9|34132.7|34035.5|36
1648497560000|2022-03-28 19:59:20|34139.6|34046.2|34146.6|34040.8|34146.8|34046.2|34139.6|34038.6|26
1648497570000|2022-03-28 19:59:30|34146.4|34044.9|34140.3|34045.2|34146.6|34047.4|34138.7|34038.8|22
1648497580000|2022-03-28 19:59:40|34140.7|34045.4|34128.9|34043.9|34141|34048.3|34126.6|34026.2|26
1648497590000|2022-03-28 19:59:50|34128.3|34038.2|34142.1|34058.5|34152.5|34058.5|34126.9|34026.7|32
1648497600000|2022-03-28 20:00:00|34143|34040|34138.7|34056.8|34143|34074.4|34122.7|34040|30
1648497610000|2022-03-28 20:00:10|34139.1|34055.1|34120.8|34070.8|34163.8|34079.1|34120.8|34049|30
1648497620000|2022-03-28 20:00:20|34136.1|34059.3|34118.2|34068.2|34140.7|34072.7|34118.2|34047.8|28
1648497630000|2022-03-28 20:00:30|34132.6|34054.1|34115.7|34065.7|34133.4|34066|34115.7|34046.8|14
1648497640000|2022-03-28 20:00:40|34116.4|34066.4|34178|34058|34194.7|34074.7|34114.1|34024.5|28
1648497650000|2022-03-28 20:00:50|34183.2|34063.2|34193.2|34073.2|34198|34078|34177.7|34057.7|35
1648497660000|2022-03-28 20:01:00|34191.8|34071.8|34187|34067|34200|34080|34185.1|34065.1|28
1648497670000|2022-03-28 20:01:10|34186.7|34066.7|34185.6|34065.6|34189.3|34069.3|34184.6|34064.6|24
1648497680000|2022-03-28 20:01:20|34185.9|34065.9|34184|34064|34194|34074|34184|34064|27
1648497690000|2022-03-28 20:01:30|34184.3|34064.3|34186.5|34066.5|34188.4|34068.4|34184.3|34064.3|30
1648497700000|2022-03-28 20:01:40|34186.3|34066.3|34186.6|34066.6|34194.1|34074.1|34184.1|34064.1|28
1648497710000|2022-03-28 20:01:50|34187|34067|34182.1|34062.1|34192.7|34072.7|34182.1|34062.1|35
1648497720000|2022-03-28 20:02:00|34188.2|34068.2|34184.7|34064.7|34192|34076|34181.1|34061.1|33
1648497730000|2022-03-28 20:02:10|34184.4|34064.4|34185.3|34065.3|34186.5|34066.5|34184.2|34064.2|21
1648497740000|2022-03-28 20:02:20|34186.1|34066.1|34181|34061|34186.9|34066.9|34181|34061|21
1648497750000|2022-03-28 20:02:30|34181.1|34061.1|34184.6|34064.6|34184.9|34064.9|34181.1|34061.1|25
1648497760000|2022-03-28 20:02:40|34185.2|34065.2|34189.1|34069.1|34193.3|34073.3|34184.1|34064.1|14
1648497770000|2022-03-28 20:02:50|34188|34068|34188.6|34068.6|34189.6|34069.6|34187.7|34067.7|13
1648497780000|2022-03-28 20:03:00|34187.8|34067.8|34182.3|34062.3|34191.1|34071.1|34182.3|34062.3|19
1648497790000|2022-03-28 20:03:10|34181.6|34061.6|34183.5|34063.5|34194.5|34076.7|34180.2|34060.2|27
1648497800000|2022-03-28 20:03:20|34184|34064|34188.8|34068.8|34188.9|34068.9|34184|34064|15
1648497810000|2022-03-28 20:03:30|34188.2|34068.2|34185.5|34065.5|34188.2|34068.2|34180.5|34060.5|33
1648497820000|2022-03-28 20:03:40|34186.8|34066.8|34189.2|34069.2|34191.9|34071.9|34180.3|34060.3|26
1648497830000|2022-03-28 20:03:50|34187.1|34067.1|34182.6|34062.6|34196.1|34076.1|34182.3|34062.3|29
1648497840000|2022-03-28 20:04:00|34185.2|34065.2|34187.3|34067.3|34194.2|34074.2|34182|34062|29
1648497850000|2022-03-28 20:04:10|34186.7|34066.7|34188.2|34068.2|34188.5|34068.5|34186.7|34066.7|12
1648497860000|2022-03-28 20:04:20|34188.1|34068.1|34184.7|34064.7|34192.5|34072.5|34184.7|34064.7|24
1648497870000|2022-03-28 20:04:30|34185.8|34065.8|34192.2|34072.2|34192.8|34072.8|34185.4|34065.4|30
1648497880000|2022-03-28 20:04:40|34190.3|34070.3|34189.5|34069.5|34197.7|34077.7|34188.5|34068.5|19
1648497890000|2022-03-28 20:04:50|34190.2|34070.2|34194.8|34074.8|34197|34079.1|34189.1|34069.1|10
1648497900000|2022-03-28 20:05:00|34191.4|34071.4|34193.9|34073.9|34194.3|34074.3|34190.4|34070.4|16
1648497910000|2022-03-28 20:05:10|34192.2|34072.2|34182.3|34084.4|34193.1|34089.2|34182.3|34062.3|17
1648497920000|2022-03-28 20:05:20|34182|34084.8|34173.4|34081.8|34193.7|34087.6|34164.9|34063|37
1648497930000|2022-03-28 20:05:30|34176.6|34079.1|34181.6|34069.3|34184.5|34091.3|34166.9|34058.7|40
1648497940000|2022-03-28 20:05:40|34181.9|34069.7|34182.7|34075.2|34182.7|34086.2|34164.4|34066|36
1648497950000|2022-03-28 20:05:50|34182.1|34076|34184.3|34076.9|34188.3|34090.5|34167.3|34066|39
1648497960000|2022-03-28 20:06:00|34178|34077.6|34178.7|34075.6|34187.7|34088.3|34159.1|34063|40
1648497970000|2022-03-28 20:06:10|34175.2|34077.5|34178.6|34077.8|34186|34107.2|34157.2|34070.9|39
1648497980000|2022-03-28 20:06:20|34176.9|34080.1|34182.5|34075.1|34187.6|34090.8|34172.5|34067|26
1648497990000|2022-03-28 20:06:30|34178.4|34079.4|34181.1|34077.1|34192.2|34091.1|34166.5|34062.3|38
1648498000000|2022-03-28 20:06:40|34172.6|34088.8|34176.8|34083|34181.9|34088.8|34172.6|34071|35
1648498010000|2022-03-28 20:06:50|34174.6|34086.5|34171.4|34080.7|34193.2|34119.6|34139.6|34066.2|38
1648498020000|2022-03-28 20:07:00|34173.8|34073.8|34174.6|34075|34180.4|34089.4|34164.5|34061|37
1648498030000|2022-03-28 20:07:10|34173.6|34073.5|34169.6|34086.7|34180.3|34104|34154|34067.3|31
1648498040000|2022-03-28 20:07:20|34174.4|34086|34171.2|34077.5|34181.3|34087.1|34165.9|34060.2|35
1648498050000|2022-03-28 20:07:30|34165.4|34080.3|34177.9|34079|34184.2|34101.4|34151.4|34067.4|36
1648498060000|2022-03-28 20:07:40|34169.9|34086.4|34169.7|34087.2|34181.4|34102.7|34152.7|34072.1|20
1648498070000|2022-03-28 20:07:50|34169.8|34120.5|34180.3|34076.7|34180.3|34121.2|34140.5|34076.7|22
1648498080000|2022-03-28 20:08:00|34175.2|34063.9|34168.6|34085.7|34178.5|34119.3|34139.3|34058.9|31
1648498090000|2022-03-28 20:08:10|34169.5|34089|34170.3|34077.6|34184.4|34089|34161|34058.9|35
1648498100000|2022-03-28 20:08:20|34177.6|34075|34178.2|34076|34179.8|34088|34168|34072.4|27
1648498110000|2022-03-28 20:08:30|34176.2|34073.5|34164.9|34088.1|34180.2|34088.1|34164.9|34073.2|25
1648498120000|2022-03-28 20:08:40|34171.2|34085.6|34163.9|34063.2|34185.2|34104.8|34150.7|34063.2|36
1648498130000|2022-03-28 20:08:50|34164|34057.1|34167|34077.4|34182.8|34089.4|34164|34055.5|35
1648498140000|2022-03-28 20:09:00|34169.8|34077.3|34175.4|34073.2|34182|34134.3|34154.3|34064.6|36
1648498150000|2022-03-28 20:09:10|34177.3|34070.1|34172.9|34073.2|34178.9|34077.1|34172.9|34069|32
1648498160000|2022-03-28 20:09:20|34175.4|34075.1|34175.3|34068.3|34182.8|34092.8|34165.2|34068.3|37
1648498170000|2022-03-28 20:09:30|34173.4|34071.2|34179.1|34074.2|34184.4|34088.1|34164.9|34048.7|38
1648498180000|2022-03-28 20:09:40|34185.2|34067.3|34171.7|34078.1|34185.2|34083.5|34168|34059.7|35
1648498190000|2022-03-28 20:09:50|34181.9|34065.3|34174.5|34074.8|34181.9|34103.2|34153.2|34054.2|31
1648498200000|2022-03-28 20:10:00|34170.2|34074.3|34167|34077.9|34181.3|34089.6|34166|34064.3|35
1648498210000|2022-03-28 20:10:10|34170.9|34075.3|34177.8|34065|34181.9|34089.2|34170.9|34061.3|26
1648498220000|2022-03-28 20:10:20|34173.8|34066.4|34181.7|34088.5|34189.7|34113.3|34161.8|34063|38
1648498230000|2022-03-28 20:10:30|34182.6|34087.7|34183.3|34087.1|34183.8|34115.9|34165.9|34086.4|30
1648498240000|2022-03-28 20:10:40|34183.5|34084.7|34177.8|34097.8|34186.3|34128.4|34148.4|34084.7|38
1648498250000|2022-03-28 20:10:50|34161.9|34111.9|34183.9|34083.6|34185.6|34119.2|34138.2|34082.8|40
1648498260000|2022-03-28 20:11:00|34180.9|34089.8|34173.8|34097.7|34186.1|34111.9|34157.8|34087.7|36
1648498270000|2022-03-28 20:11:10|34181|34088.6|34180.9|34093.9|34181.7|34111|34161|34088.1|22
1648498280000|2022-03-28 20:11:20|34183.3|34089.6|34184.1|34090.5|34184.1|34091.9|34182.2|34088.1|15
1648498290000|2022-03-28 20:11:30|34184.3|34090.6|34180.1|34094.2|34184.3|34126.4|34146.4|34087.2|29
1648498300000|2022-03-28 20:11:40|34176.6|34094|34179.6|34096.2|34184.5|34114.4|34164.4|34091.1|31
1648498310000|2022-03-28 20:11:50|34179.4|34096.4|34164.3|34114.3|34179.4|34115|34164.3|34095.5|15
1648498320000|2022-03-28 20:12:00|34178.1|34098.5|34180.2|34096.8|34180.2|34114.8|34163.1|34096.8|10
1648498330000|2022-03-28 20:12:10|34163.8|34113.8|34172.7|34094.3|34188.2|34125.7|34142.8|34089.7|32
1648498340000|2022-03-28 20:12:20|34171.8|34095.6|34158.6|34108.6|34179.1|34108.8|34158.4|34088.2|30
1648498350000|2022-03-28 20:12:30|34172.7|34093.5|34159.1|34109.1|34172.7|34109.2|34158.4|34093.3|23
1648498360000|2022-03-28 20:12:40|34159.5|34109.5|34174.1|34093.6|34174.3|34110.1|34159.4|34093.6|24
1648498370000|2022-03-28 20:12:50|34175.1|34099.2|34180.1|34099|34183.2|34128.7|34147|34095.6|35
1648498380000|2022-03-28 20:13:00|34178.4|34098.6|34177.4|34093.3|34183.2|34111.5|34157.9|34084.2|36
1648498390000|2022-03-28 20:13:10|34176.9|34094.6|34171.3|34093.2|34179.7|34121.8|34138.8|34089|33
1648498400000|2022-03-28 20:13:20|34174.3|34085.7|34175.8|34082.8|34178.6|34124.9|34144.9|34081.5|30
1648498410000|2022-03-28 20:13:30|34175.1|34083.8|34158|34108|34175.6|34108|34151.7|34083.2|16
1648498420000|2022-03-28 20:13:40|34174.1|34088.4|34176.5|34084.4|34180.1|34093.9|34170.1|34080.4|23
1648498430000|2022-03-28 20:13:50|34175.2|34086.5|34173.8|34083.3|34175.2|34089.4|34171|34081.3|17
1648498440000|2022-03-28 20:14:00|34172.9|34084.1|34157.7|34107.7|34172.9|34107.7|34152.9|34082.5|16
1648498450000|2022-03-28 20:14:10|34173.8|34090.1|34174.3|34087.9|34177.3|34095|34170|34079.8|21
1648498460000|2022-03-28 20:14:20|34173.3|34089.8|34176|34090|34176|34106.2|34156.2|34086.3|24
1648498470000|2022-03-28 20:14:30|34175.2|34089.6|34176.4|34091.4|34179.2|34096.1|34175.1|34089|32
1648498480000|2022-03-28 20:14:40|34176.6|34090.6|34176.8|34088.7|34178.4|34092.9|34174.1|34088.7|29
1648498490000|2022-03-28 20:14:50|34176.4|34089.5|34180.7|34091.1|34180.7|34113.3|34158.1|34089.1|27
1648498500000|2022-03-28 20:15:00|34164.2|34114.2|34181.2|34093.1|34182|34114.2|34164.2|34090.5|29
1648498510000|2022-03-28 20:15:10|34179.5|34093.5|34179|34092.5|34181.6|34116.1|34161.5|34092.2|32
1648498520000|2022-03-28 20:15:20|34176.7|34094.9|34175.7|34097.6|34179.8|34097.6|34175.7|34091.8|21
1648498530000|2022-03-28 20:15:30|34178|34094.6|34164.3|34114.3|34178.2|34115.5|34159.5|34091.2|18
1648498540000|2022-03-28 20:15:40|34174.1|34093.6|34181.8|34093.4|34182.9|34128.6|34148.6|34088.4|38
1648498550000|2022-03-28 20:15:50|34180|34094.9|34177|34097.5|34182.8|34097.5|34177|34090.6|20
1648498560000|2022-03-28 20:16:00|34177.9|34098.8|34179.7|34097|34184.3|34098.8|34175.5|34092.9|23
1648498570000|2022-03-28 20:16:10|34179.4|34096.6|34178.8|34101.6|34182.4|34116.7|34165.5|34094.2|22
1648498580000|2022-03-28 20:16:20|34165.6|34101.1|34181|34097.2|34183.7|34117.2|34165.6|34095.6|28
1648498590000|2022-03-28 20:16:30|34180.1|34097.3|34182.7|34097|34187.7|34130.7|34150.7|34090.4|30
1648498600000|2022-03-28 20:16:40|34179.5|34098.6|34180.8|34099.1|34182.6|34117.4|34162.3|34094.2|24
1648498610000|2022-03-28 20:16:50|34181.4|34098.8|34182.7|34097.7|34185.2|34117.6|34155.9|34089.2|20
1648498620000|2022-03-28 20:17:00|34182.9|34095.7|34177.5|34096.7|34185.7|34130.6|34149.9|34089.3|26
1648498630000|2022-03-28 20:17:10|34181.7|34093.9|34182.2|34104|34186.3|34104|34176.2|34093.9|21
1648498640000|2022-03-28 20:17:20|34181.1|34096.9|34178.9|34090.5|34183.7|34127.3|34147.3|34081|30
1648498650000|2022-03-28 20:17:30|34178.6|34092.6|34178.2|34091.9|34183.3|34121.1|34154.7|34087.5|32
1648498660000|2022-03-28 20:17:40|34178.1|34090.3|34179.3|34092.6|34180.1|34094.1|34177.6|34089.7|26
1648498670000|2022-03-28 20:17:50|34179.5|34092.7|34177.7|34096.7|34179.5|34115.3|34163.4|34092.7|25
1648498680000|2022-03-28 20:18:00|34177.3|34097.3|34179.7|34092.2|34179.9|34109.9|34159.9|34092.2|20
1648498690000|2022-03-28 20:18:10|34179.3|34091.8|34178.2|34093.9|34179.6|34132.3|34152.3|34091.2|18
1648498700000|2022-03-28 20:18:20|34174.7|34093.5|34179.1|34089.2|34179.1|34109.4|34159.4|34089.2|6
1648498710000|2022-03-28 20:18:30|34178.9|34089.1|34185.1|34087|34185.1|34131.1|34146.2|34087|30
1648498720000|2022-03-28 20:18:40|34192.8|34079.7|34178.4|34100.5|34192.8|34112.8|34161.2|34079.7|10
1648498730000|2022-03-28 20:18:50|34185.9|34091.9|34178|34088.3|34185.9|34115.4|34159.8|34086.6|29
1648498740000|2022-03-28 20:19:00|34175.3|34091.3|34179.2|34088.6|34179.3|34115.7|34157.2|34088.6|23
1648498750000|2022-03-28 20:19:10|34179.9|34088.4|34163.6|34113.6|34182.6|34113.6|34153.8|34087.1|39
1648498760000|2022-03-28 20:19:20|34174.6|34092.8|34177.5|34090.3|34181.1|34096.1|34169.4|34086.5|34
1648498770000|2022-03-28 20:19:30|34178.8|34090.8|34176.3|34089.6|34180.9|34110.1|34160|34084.8|33
1648498780000|2022-03-28 20:19:40|34176.6|34090|34174.2|34093.5|34177|34109.4|34159.2|34088|20
1648498790000|2022-03-28 20:19:50|34173.8|34093.7|34172.6|34096.2|34174.1|34112.3|34160.6|34093.7|12
1648498800000|2022-03-28 20:20:00|34173.4|34094.5|34171.8|34093.7|34173.4|34109|34158.5|34091.4|13
1648498810000|2022-03-28 20:20:10|34172.2|34092.4|34176.5|34087.9|34177.9|34096.9|34168.4|34083.5|35
1648498820000|2022-03-28 20:20:20|34175.2|34091.5|34171|34084.5|34177.9|34110.4|34153.3|34082|33
1648498830000|2022-03-28 20:20:30|34177.1|34085.6|34174.7|34089.7|34178.3|34089.7|34171.1|34083|28
1648498840000|2022-03-28 20:20:40|34175.7|34089.4|34173.4|34091.8|34179.3|34107.4|34157.4|34084|16
1648498850000|2022-03-28 20:20:50|34176.2|34086.7|34174.2|34092.4|34177.7|34107.3|34157.3|34083.3|16
1648498860000|2022-03-28 20:21:00|34173.9|34090.8|34171|34088|34183|34095.8|34171|34078.2|14
1648498870000|2022-03-28 20:21:10|34170|34088.9|34172.8|34081.8|34185.7|34105.1|34149|34072|38
1648498880000|2022-03-28 20:21:20|34168.3|34087.3|34171.6|34089.9|34174|34089.9|34162.6|34082.1|25
1648498890000|2022-03-28 20:21:30|34170.8|34088|34144.3|34124.3|34173.9|34125.6|34144.2|34082.7|17
1648498900000|2022-03-28 20:21:40|34142.5|34122.5|34172|34087.4|34172|34123.5|34142.5|34086.3|12
1648498910000|2022-03-28 20:21:50|34172.5|34086.7|34172.4|34088.5|34174.9|34108.6|34155.5|34083.1|16
1648498920000|2022-03-28 20:22:00|34172.2|34087.3|34172.3|34088.7|34176.6|34094.3|34166.1|34083.5|23
1648498930000|2022-03-28 20:22:10|34172.5|34088.8|34157.2|34107.2|34175|34108.4|34154.9|34084.1|35
1648498940000|2022-03-28 20:22:20|34167|34090.8|34165.6|34087.4|34175.9|34108.6|34151.7|34077.5|38
1648498950000|2022-03-28 20:22:30|34170.1|34088.9|34168.8|34093.4|34174.3|34116.5|34135.8|34083.3|32
1648498960000|2022-03-28 20:22:40|34171.8|34090.8|34175.5|34085.7|34176.1|34106.2|34153.3|34084.6|14
1648498970000|2022-03-28 20:22:50|34176|34077.3|34142.7|34122.7|34184.4|34122.7|34142.7|34077.3|15
1648498980000|2022-03-28 20:23:00|34169.7|34087.9|34171.1|34093.1|34173.4|34108.8|34156.4|34080.1|18
1648498990000|2022-03-28 20:23:10|34172.8|34092.8|34172.9|34087.2|34172.9|34093|34170.5|34084.6|16
1648499000000|2022-03-28 20:23:20|34171.9|34088.1|34158.1|34108.1|34173.9|34109.6|34155.6|34083.7|14
1648499010000|2022-03-28 20:23:30|34155.5|34105.5|34174.7|34092.4|34178.5|34109.1|34155.5|34082.9|18
1648499020000|2022-03-28 20:23:40|34173.2|34088.6|34175.5|34091.6|34177.3|34105.4|34155.4|34085.9|15
1648499030000|2022-03-28 20:23:50|34172.1|34092.8|34150|34130|34175.3|34130|34150|34087.5|11
1648499040000|2022-03-28 20:24:00|34149.4|34129.4|34146.6|34126.6|34176.4|34129.8|34141.5|34085.8|12
1648499050000|2022-03-28 20:24:10|34177.9|34089.1|34172.3|34096.9|34181.4|34111.8|34157.5|34082.1|10
1648499060000|2022-03-28 20:24:20|34174.1|34094.1|34175.3|34089.3|34175.4|34126.6|34144.9|34085.7|24
1648499070000|2022-03-28 20:24:30|34175.9|34086.9|34174.6|34086.4|34177.8|34112.9|34161|34081.1|17
1648499080000|2022-03-28 20:24:40|34172.2|34089.8|34175.4|34094.4|34178|34111.7|34157.6|34087.2|16
1648499090000|2022-03-28 20:24:50|34179.8|34083.5|34175.3|34099.6|34179.8|34099.6|34171.4|34083.5|12
1648499100000|2022-03-28 20:25:00|34178.9|34088.7|34160.5|34110.5|34178.9|34110.5|34159.3|34082.4|12
1648499110000|2022-03-28 20:25:10|34179.9|34085.9|34161.2|34111.2|34179.9|34112.4|34157.2|34085.9|19
1648499120000|2022-03-28 20:25:20|34160.2|34110.2|34176.5|34092.1|34177.9|34110.2|34159.8|34085.6|10
1648499130000|2022-03-28 20:25:30|34177.4|34091.3|34161.4|34111.4|34178.4|34111.4|34161.4|34087.9|11
1648499140000|2022-03-28 20:25:40|34162.2|34112.2|34161.7|34111.7|34175|34113.1|34161.1|34098|8
1648499150000|2022-03-28 20:25:50|34160.7|34110.7|34150.1|34130.1|34161.7|34130.2|34148.9|34110.7|6
1648499160000|2022-03-28 20:26:00|34149.9|34129.9|34177.4|34094.6|34179.6|34129.9|34148.5|34088.5|15
1648499170000|2022-03-28 20:26:10|34177.7|34094.9|34150.3|34130.3|34179.7|34130.7|34149.3|34090.9|11
1648499180000|2022-03-28 20:26:20|34149.8|34129.8|34184.2|34089|34184.2|34130.4|34149.4|34089|23
1648499190000|2022-03-28 20:26:30|34184.3|34090.3|34183.9|34095.2|34184.6|34095.8|34182.3|34090.3|15
1648499200000|2022-03-28 20:26:40|34184.3|34095.1|34182.7|34093|34185.8|34095.1|34182.4|34090.2|13
1648499210000|2022-03-28 20:26:50|34183.1|34088.8|34183.9|34081.9|34183.9|34100.1|34182|34081.9|11
1648499220000|2022-03-28 20:27:00|34184.3|34084|34183.4|34087.6|34192.2|34098.1|34179.4|34084|18
1648499230000|2022-03-28 20:27:10|34184.2|34086.2|34185.7|34083.3|34185.7|34089.2|34182.8|34082.8|9
1648499240000|2022-03-28 20:27:20|34185.9|34084.6|34186.6|34086.7|34186.6|34089.2|34184.4|34084.6|5
1648499250000|2022-03-28 20:27:30|34192.9|34095.9|34184.3|34089.4|34194|34097.2|34184.3|34085.7|9
1648499260000|2022-03-28 20:27:40|34187.8|34087.7|34188.4|34088.8|34188.4|34088.8|34187.8|34087.6|5
1648499270000|2022-03-28 20:27:50|34187.2|34084.7|34183.7|34091.3|34187.2|34091.3|34182.8|34084.7|9
1648499280000|2022-03-28 20:28:00|34194.3|34101|34191|34100.3|34194.3|34101|34188.8|34094.2|7
1648499290000|2022-03-28 20:28:10|34186.8|34089.8|34186.5|34092.1|34189.2|34095.4|34186.5|34089.8|8
1648499300000|2022-03-28 20:28:20|34185.5|34086.4|34189.7|34093.1|34192.3|34094.9|34185.5|34086.4|10
1648499310000|2022-03-28 20:28:30|34189.5|34089.4|34186.7|34093.3|34189.5|34095.3|34184.5|34089.4|8
1648499320000|2022-03-28 20:28:40|34195.5|34102.2|34186.4|34087.2|34195.5|34102.2|34184.8|34086.1|8
1648499330000|2022-03-28 20:28:50|34186.7|34085.2|34185|34088.8|34186.8|34093.8|34183.9|34085.2|12
1648499340000|2022-03-28 20:29:00|34186.3|34088|34176.6|34093.2|34192.6|34098|34174.9|34087|25
1648499350000|2022-03-28 20:29:10|34186.6|34097|34200.2|34080.2|34201.1|34099.8|34170.6|34080.2|40
1648499360000|2022-03-28 20:29:20|34193|34092.3|34187.1|34101.2|34194.3|34101.2|34178.9|34084.5|40
1648499370000|2022-03-28 20:29:30|34180.3|34097.3|34186.9|34086.8|34194.9|34100.9|34174|34081.5|40
1648499380000|2022-03-28 20:29:40|34197.3|34081.8|34190.9|34087.6|34197.3|34095.9|34175.5|34069.8|39
1648499390000|2022-03-28 20:29:50|34184.5|34093.2|34180.2|34087.3|34196.4|34100.6|34174.5|34075.6|40
1648499400000|2022-03-28 20:30:00|34186.3|34094.2|34200.6|34080.6|34202.7|34100.2|34184.8|34070.6|40
1648499410000|2022-03-28 20:30:10|34199.2|34079.2|34191.1|34084.9|34202.6|34088|34191|34071.3|40
1648499420000|2022-03-28 20:30:20|34190.2|34084.6|34200.9|34087.8|34202.8|34091.1|34180.9|34069|39
1648499430000|2022-03-28 20:30:30|34203.5|34083.5|34194.2|34086.2|34203.5|34089.5|34193.5|34079.1|34
1648499440000|2022-03-28 20:30:40|34202.1|34087.6|34195.1|34087.2|34203.1|34089.2|34191.6|34085.3|31
1648499450000|2022-03-28 20:30:50|34194.6|34087.4|34189.8|34090.9|34202.2|34099.3|34179.5|34085.1|20
1648499460000|2022-03-28 20:31:00|34196.9|34104.6|34173.5|34095.4|34201|34107|34157|34091.8|34
1648499470000|2022-03-28 20:31:10|34197.9|34099.1|34206.4|34093.5|34206.4|34100.8|34182.5|34083.8|35
1648499480000|2022-03-28 20:31:20|34206.6|34093.4|34197.4|34089.8|34206.7|34101.3|34181.6|34089.1|17
1648499490000|2022-03-28 20:31:30|34199.3|34090.5|34201|34091.8|34201|34107.7|34177.1|34087.7|24
1648499500000|2022-03-28 20:31:40|34201.1|34091.1|34178.2|34091.5|34201.1|34098|34178.2|34091.1|7
1648499510000|2022-03-28 20:31:50|34164.9|34055.7|34170.5|34051.6|34170.5|34057.2|34163.5|34050.3|24
1648499520000|2022-03-28 20:32:00|34168.6|34055.2|34165.9|34054.4|34168.6|34059.5|34161|34054.4|17
1648499530000|2022-03-28 20:32:10|34164.2|34055.2|34152.1|34066.1|34165.3|34066.7|34152.1|34054.9|10
1648499540000|2022-03-28 20:32:20|34154.7|34065.8|34155.1|34066|34155.1|34066|34150.8|34064.8|8
1648499550000|2022-03-28 20:32:30|34155.3|34066.3|34145.6|34066|34158.1|34068.6|34145.5|34064.7|13
1648499560000|2022-03-28 20:32:40|34144.8|34065.4|34150.2|34071|34158.3|34073.5|34144.7|34063.8|17
1648499570000|2022-03-28 20:32:50|34149.6|34070|34135.1|34085.1|34149.7|34086.5|34135.1|34069.9|6
1648499580000|2022-03-28 20:33:00|34137.1|34087.1|34149.1|34070.8|34149.2|34087.1|34137.1|34070.4|5
1648499590000|2022-03-28 20:33:10|34147.8|34069.8|34151.9|34072.8|34151.9|34086.2|34135.7|34069.8|10
1648499600000|2022-03-28 20:33:20|34153.1|34071.1|34150.7|34073.9|34153.1|34074.4|34149.6|34070.7|14
1648499610000|2022-03-28 20:33:30|34149.8|34073.1|34152.8|34069.3|34153.6|34073.1|34148.7|34069.3|8
1648499620000|2022-03-28 20:33:40|34150.8|34072.3|34162.2|34074.6|34174.8|34091.1|34138|34068.3|17
1648499630000|2022-03-28 20:33:50|34163.1|34072.5|34161.1|34078.4|34169.6|34082.3|34152|34070.2|25
1648499640000|2022-03-28 20:34:00|34162.9|34079.9|34169|34059.7|34178.1|34086.7|34162.9|34059.7|36
1648499650000|2022-03-28 20:34:10|34170.5|34070.4|34172.9|34068.7|34178.7|34076.9|34166.1|34065.3|37
1648499660000|2022-03-28 20:34:20|34171.9|34072.3|34168.1|34079.9|34175.5|34081.3|34165.5|34072.3|28
1648499670000|2022-03-28 20:34:30|34166.8|34078.7|34173.8|34066.9|34176.8|34084.3|34163.7|34065.5|33
1648499680000|2022-03-28 20:34:40|34173|34070.3|34180|34060|34180|34080.1|34163.3|34057.9|39
1648499690000|2022-03-28 20:34:50|34176.3|34058.6|34171.2|34079.5|34179.6|34084.8|34156.5|34057.6|39
1648499700000|2022-03-28 20:35:00|34174.5|34076.7|34179.9|34082.9|34180.7|34085.2|34166.6|34076.7|36
1648499710000|2022-03-28 20:35:10|34175.4|34084.1|34176.2|34085.3|34180|34086.3|34173.9|34080.3|15
1648499720000|2022-03-28 20:35:20|34175.9|34086.2|34168.6|34090.5|34183.4|34090.9|34168.6|34078.7|25
1648499730000|2022-03-28 20:35:30|34169.8|34090.9|34178.2|34087.8|34183|34110.6|34151.3|34087.4|30
1648499740000|2022-03-28 20:35:40|34179.1|34087.9|34149.3|34129.3|34190.7|34129.3|34149.3|34086.7|37
1648499750000|2022-03-28 20:35:50|34148.1|34128.1|34145.4|34125.4|34174.4|34128.1|34144.5|34096.7|18
1648499760000|2022-03-28 20:36:00|34145.8|34125.8|34145.7|34125.7|34145.9|34125.9|34145.7|34125.7|8
1648499770000|2022-03-28 20:36:10|34145.8|34125.8|34146|34126|34146.1|34126.1|34145.8|34125.8|6
1648499780000|2022-03-28 20:36:20|34145.8|34125.8|34146.2|34126.2|34146.2|34126.2|34145.6|34125.6|11
1648499790000|2022-03-28 20:36:30|34146.1|34126.1|34145.9|34125.9|34146.3|34126.3|34145.9|34125.9|9
1648499800000|2022-03-28 20:36:40|34146.1|34126.1|34145|34125|34146.4|34126.4|34144.6|34124.6|9
1648499810000|2022-03-28 20:36:50|34145.2|34125.2|34145.6|34125.6|34145.8|34125.8|34145.1|34125.1|10
1648499820000|2022-03-28 20:37:00|34145.5|34125.5|34137.4|34117.4|34145.5|34125.5|34137.1|34117.1|11
1648499830000|2022-03-28 20:37:10|34137.6|34117.6|34140.4|34120.4|34140.4|34120.4|34137.3|34117.3|14
1648499840000|2022-03-28 20:37:20|34140.3|34120.3|34140.4|34120.4|34140.5|34120.5|34140.2|34120.2|9
1648499850000|2022-03-28 20:37:30|34140.3|34120.3|34138.3|34118.3|34140.4|34120.4|34137.9|34117.9|14
1648499860000|2022-03-28 20:37:40|34168.1|34091.3|34170|34092.7|34170|34106.5|34154.6|34091.3|16
1648499870000|2022-03-28 20:37:50|34171.1|34091.7|34154.8|34104.8|34171.3|34104.9|34153.8|34091.7|9
1648499880000|2022-03-28 20:38:00|34155.2|34105.2|34168.4|34091.1|34168.4|34105.2|34155.1|34091.1|9
1648499890000|2022-03-28 20:38:10|34168.5|34105|34169|34089.2|34173.3|34105.7|34152.3|34088.5|19
1648499900000|2022-03-28 20:38:20|34166.9|34089.1|34167.6|34090.8|34168.1|34104.3|34153.1|34087.5|16
1648499910000|2022-03-28 20:38:30|34167.2|34090.4|34167.9|34091.2|34167.9|34104.8|34153.1|34089.9|11
1648499920000|2022-03-28 20:38:40|34168.3|34091.3|34155|34105|34168.4|34105|34153.9|34091.3|11
1648499930000|2022-03-28 20:38:50|34168.1|34091.9|34155|34105|34168.9|34105|34154.8|34091.1|5
1648499940000|2022-03-28 20:39:00|34154.5|34104.5|34168.9|34088.1|34168.9|34118.5|34135.1|34088.1|11
1648499950000|2022-03-28 20:39:10|34173.8|34084.4|34182.9|34084.2|34182.9|34105.5|34152.1|34084.2|16
1648499960000|2022-03-28 20:39:20|34183|34108.2|34177.4|34088.3|34183|34108.3|34157.9|34088.3|16
1648499970000|2022-03-28 20:39:30|34173|34088.2|34156.3|34106.3|34173.1|34108|34156.3|34088.2|11
1648499980000|2022-03-28 20:39:40|34169.8|34093.2|34155.5|34105.5|34171.7|34105.5|34155.3|34091.9|11
1648499990000|2022-03-28 20:39:50|34155.9|34105.9|34170.1|34091.9|34170.1|34106.1|34155.9|34091.9|5
1648500000000|2022-03-28 20:40:00|34154.4|34104.4|34154.6|34104.6|34172.2|34104.9|34154.4|34090.3|11
1648500010000|2022-03-28 20:40:10|34173|34089.4|34169.4|34091.3|34173|34105.6|34153.4|34089.4|15
1648500020000|2022-03-28 20:40:20|34171.6|34089.8|34156.1|34106.1|34171.7|34106.4|34156.1|34089.7|11
1648500030000|2022-03-28 20:40:30|34156|34106|34155|34105|34170.2|34106|34154.9|34091|7
1648500040000|2022-03-28 20:40:40|34168.1|34092.4|34172.4|34089.3|34172.4|34105.9|34155.9|34089.3|5
1648500050000|2022-03-28 20:40:50|34170.1|34089.2|34170.5|34089|34175.3|34104.3|34153.9|34089|11
1648500060000|2022-03-28 20:41:00|34171.5|34093.5|34170.7|34094.2|34171.5|34107.4|34155.7|34093.4|31
1648500070000|2022-03-28 20:41:10|34170.4|34093.8|34177.2|34091.3|34177.2|34094.2|34169.6|34090.2|16
1648500080000|2022-03-28 20:41:20|34178.8|34089.5|34140.8|34120.8|34178.8|34125.5|34140.8|34089.5|10
1648500090000|2022-03-28 20:41:30|34140.1|34120.1|34141.5|34121.5|34142.1|34122.1|34139.2|34119.2|11
1648500100000|2022-03-28 20:41:40|34142.1|34122.1|34141.2|34121.2|34142.1|34122.1|34141.1|34121.1|6
1648500110000|2022-03-28 20:41:50|34143.6|34123.6|34142.8|34122.8|34143.9|34123.9|34142.8|34122.8|5
1648500120000|2022-03-28 20:42:00|34142|34122|34143.3|34123.3|34143.9|34123.9|34142|34122|5
1648500130000|2022-03-28 20:42:10|34143.8|34123.8|34145.9|34125.9|34146.5|34126.5|34143.5|34123.5|9
1648500140000|2022-03-28 20:42:20|34146.2|34126.2|34146.3|34126.3|34146.3|34126.3|34146.1|34126.1|5
1648500150000|2022-03-28 20:42:30|34145.9|34125.9|34143.3|34123.3|34145.9|34125.9|34142.1|34122.1|8
1648500160000|2022-03-28 20:42:40|34142.8|34122.8|34141.4|34121.4|34142.8|34122.8|34139|34119|6
1648500170000|2022-03-28 20:42:50|34140.9|34120.9|34140.7|34120.7|34193.2|34121.3|34140.7|34099.1|13
1648500180000|2022-03-28 20:43:00|34141.7|34121.7|34140.4|34120.4|34142.1|34122.1|34139.7|34119.7|12
1648500190000|2022-03-28 20:43:10|34138.2|34118.2|34141.3|34121.3|34141.5|34121.5|34138.2|34118.2|10
1648500200000|2022-03-28 20:43:20|34141.8|34121.8|34142.8|34122.8|34143.1|34123.1|34141|34121|6
1648500210000|2022-03-28 20:43:30|34143.5|34123.5|34140|34120|34143.5|34123.5|34139.1|34119.1|9
1648500220000|2022-03-28 20:43:40|34139.4|34119.4|34142.5|34122.5|34193.1|34122.5|34139.4|34096.3|5
1648500230000|2022-03-28 20:43:50|34134|34114|34193|34097.5|34201.8|34114|34134|34089|11
1648500240000|2022-03-28 20:44:00|34193.6|34096.4|34176.3|34094.2|34197.3|34096.7|34176.3|34094.2|13
1648500250000|2022-03-28 20:44:10|34176.1|34094|34150.4|34100.4|34185.9|34100.5|34150.4|34093.1|13
1648500260000|2022-03-28 20:44:20|34151.5|34101.5|34138.5|34118.5|34151.9|34118.9|34138.5|34101|9
1648500270000|2022-03-28 20:44:30|34139.5|34119.5|34139.1|34119.1|34192.7|34119.5|34138.9|34100.3|5
1648500280000|2022-03-28 20:44:40|34137.1|34117.1|34137.3|34117.3|34137.3|34117.3|34136.9|34116.9|7
1648500290000|2022-03-28 20:44:50|34140.5|34120.5|34140.5|34120.5|34140.5|34120.5|34140.5|34120.5|1
1648500300000|2022-03-28 20:45:00|34141|34121|34188.9|34089.6|34192.4|34121|34135.5|34086.2|24
1648500310000|2022-03-28 20:45:10|34189.4|34089.2|34195.8|34089.4|34195.8|34089.9|34187|34088.7|19
1648500320000|2022-03-28 20:45:20|34181.4|34092.2|34185.1|34091.4|34189.3|34093.1|34179.6|34090.8|21
1648500330000|2022-03-28 20:45:30|34186|34091|34191.3|34089.4|34202.5|34091.6|34184.4|34088.6|19
1648500340000|2022-03-28 20:45:40|34170.9|34093.2|34201.7|34089.9|34202.5|34093.2|34170.9|34088.8|19
1648500350000|2022-03-28 20:45:50|34202.5|34091.1|34185.8|34093.9|34202.5|34094.9|34177|34091|22
1648500360000|2022-03-28 20:46:00|34184.4|34094.3|34198|34089.3|34201.7|34094.3|34180.5|34089.2|22
1648500370000|2022-03-28 20:46:10|34196.2|34091.6|34182.6|34089.6|34198|34091.7|34176.1|34088.5|16
1648500380000|2022-03-28 20:46:20|34177.4|34091.7|34182.2|34080.2|34191.1|34102.6|34152.6|34073.9|29
1648500390000|2022-03-28 20:46:30|34183.6|34075.1|34189.2|34077.8|34191|34081.2|34181.3|34074.6|31
1648500400000|2022-03-28 20:46:40|34188.3|34077.2|34190.6|34080.2|34196.7|34080.2|34178.7|34074.5|25
1648500410000|2022-03-28 20:46:50|34190.3|34080.7|34193.5|34073.5|34196.4|34081.5|34188.7|34073.4|21
1648500420000|2022-03-28 20:47:00|34194.4|34074.4|34190.6|34070.6|34195.9|34079.1|34187.7|34070.6|31
1648500430000|2022-03-28 20:47:10|34186|34074.5|34193.9|34073.9|34199.9|34079.9|34186|34073.9|28
1648500440000|2022-03-28 20:47:20|34195.8|34075.8|34195.6|34075.6|34195.9|34075.9|34193.3|34073.3|24
1648500450000|2022-03-28 20:47:30|34194.7|34074.7|34187.9|34079|34195.3|34079.4|34187.9|34072.7|27
1648500460000|2022-03-28 20:47:40|34191.4|34074.8|34190.4|34075.3|34194.3|34079|34188.1|34071.8|29
1648500470000|2022-03-28 20:47:50|34193.4|34075.6|34190.7|34076.3|34195.2|34092.5|34173|34071.4|26
1648500480000|2022-03-28 20:48:00|34195.8|34075.8|34195.7|34075.7|34196.4|34076.4|34192.5|34072.5|24
1648500490000|2022-03-28 20:48:10|34195|34075|34195.1|34075.1|34196.1|34076.1|34191.4|34073|18
1648500500000|2022-03-28 20:48:20|34195.4|34075.4|34195.6|34075.6|34195.6|34075.6|34195.3|34075.3|5
1648500510000|2022-03-28 20:48:30|34187.7|34081.3|34177.3|34091.1|34193.7|34091.1|34177|34075.8|6
1648500520000|2022-03-28 20:48:40|34177.2|34093.7|34175.3|34093.1|34177.2|34093.7|34174.5|34093.1|5
1648500530000|2022-03-28 20:48:50|34194.2|34074.2|34190.2|34080.9|34194.4|34080.9|34190.1|34074.2|6
1648500540000|2022-03-28 20:49:00|34185.7|34083.9|34195|34075.4|34195.9|34086.9|34183.3|34070.8|31
1648500550000|2022-03-28 20:49:10|34189.9|34081|34191.8|34080.4|34194.6|34081|34188.8|34076|29
1648500560000|2022-03-28 20:49:20|34192.6|34079.9|34188.8|34084|34196.2|34087|34185.7|34079.1|11
1648500570000|2022-03-28 20:49:30|34185.7|34087|34191.4|34081.4|34196.6|34087|34185.7|34076.6|6
1648500580000|2022-03-28 20:49:40|34189|34084.2|34181.9|34083.5|34194.9|34093.8|34172.2|34074.9|12
1648500590000|2022-03-28 20:49:50|34187.8|34078.3|34192.9|34078.4|34197.5|34093.7|34176.9|34077.5|30
1648500600000|2022-03-28 20:50:00|34192.3|34078|34176.8|34086.5|34202.9|34107.2|34157.2|34074.4|37
1648500610000|2022-03-28 20:50:10|34180.6|34082.8|34189.9|34072.2|34191.1|34106.6|34156|34071.1|16
1648500620000|2022-03-28 20:50:20|34184.7|34077|34180.4|34082.7|34191.4|34082.7|34180.1|34071.2|9
1648500630000|2022-03-28 20:50:30|34179.6|34083.2|34178.6|34083.5|34185.2|34083.5|34178.6|34077.1|12
1648500640000|2022-03-28 20:50:40|34178.4|34083.7|34156.7|34106.7|34191|34106.8|34156.7|34070.8|10
1648500650000|2022-03-28 20:50:50|34156.4|34106.4|34182.5|34078.4|34188.7|34106.8|34155.8|34071.7|12
1648500660000|2022-03-28 20:51:00|34186.8|34074|34187.9|34072.4|34190.8|34079.9|34180.5|34069.3|13
1648500670000|2022-03-28 20:51:10|34184.5|34075.7|34179.1|34081.8|34190|34082.3|34178.5|34070|15
1648500680000|2022-03-28 20:51:20|34178.1|34082.3|34183.5|34077.4|34186.3|34083.3|34178.1|34074.1|16
1648500690000|2022-03-28 20:51:30|34180.8|34079.9|34181|34082|34190.7|34082.8|34177.7|34070.7|11
1648500700000|2022-03-28 20:51:40|34184|34078.7|34190.7|34072.7|34192.7|34086.9|34175.5|34072.7|13
1648500710000|2022-03-28 20:51:50|34185|34078.8|34187.2|34076.7|34190.5|34088.5|34176.1|34071.8|16
1648500720000|2022-03-28 20:52:00|34184|34077.7|34186.6|34075.7|34188.9|34084.6|34177.6|34075.4|29
1648500730000|2022-03-28 20:52:10|34188.8|34075.5|34175.9|34088.7|34189.6|34089|34173.1|34074.8|27
1648500740000|2022-03-28 20:52:20|34173.1|34089|34180.3|34086|34192.5|34108.8|34156.2|34071.8|27
1648500750000|2022-03-28 20:52:30|34183.4|34082.2|34176.6|34086.3|34186.8|34108.3|34156.1|34077.9|28
1648500760000|2022-03-28 20:52:40|34157.9|34107.9|34192.5|34072.5|34192.5|34108.3|34156.2|34070.8|8
1648500770000|2022-03-28 20:52:50|34186.3|34076.5|34191.7|34071.7|34191.7|34076.5|34186.3|34071.7|2
1648500780000|2022-03-28 20:53:00|34186.3|34076.5|34172.2|34093|34191.7|34093.5|34170.2|34071.2|12
1648500790000|2022-03-28 20:53:10|34155.2|34105.2|34184.9|34090|34193.2|34106.4|34155.2|34069.1|19
1648500800000|2022-03-28 20:53:20|34183.7|34089.9|34178.3|34092.6|34194.9|34092.6|34178.3|34073.6|18
1648500810000|2022-03-28 20:53:30|34178.6|34092.9|34193.5|34073.5|34193.5|34094|34173.5|34073.4|10
1648500820000|2022-03-28 20:53:40|34193.6|34073.6|34185.1|34065.1|34193.6|34088.7|34169|34063.4|14
1648500830000|2022-03-28 20:53:50|34185|34065|34184.7|34071.8|34189.7|34079.7|34179.7|34065|26
1648500840000|2022-03-28 20:54:00|34188.9|34069|34197.4|34077.4|34197.4|34077.4|34185.3|34066.6|33
1648500850000|2022-03-28 20:54:10|34198.1|34078.1|34194.6|34074.6|34198.1|34078.1|34194.6|34074.6|16
1648500860000|2022-03-28 20:54:20|34194.3|34074.3|34188|34068|34194.4|34074.9|34187|34067|16
1648500870000|2022-03-28 20:54:30|34187.7|34067.7|34176.9|34081.1|34189.8|34090.5|34169.6|34066.3|30
1648500880000|2022-03-28 20:54:40|34175.6|34081|34192.8|34072.8|34194|34085|34171.6|34068.4|33
1648500890000|2022-03-28 20:54:50|34193.1|34073.1|34173.7|34087.8|34194.2|34087.8|34173.7|34069.9|25
1648500900000|2022-03-28 20:55:00|34183.8|34078.6|34170.3|34067.6|34190|34082.6|34170.3|34067.6|25
1648500910000|2022-03-28 20:55:10|34172.6|34058.3|34184.5|34064.5|34184.5|34072.4|34170.6|34056.6|18
1648500920000|2022-03-28 20:55:20|34182.4|34062.4|34184.7|34064.7|34184.7|34064.7|34182.2|34062.2|13
1648500930000|2022-03-28 20:55:30|34182.4|34062.4|34183.9|34063.9|34184.7|34064.7|34182.3|34062.3|12
1648500940000|2022-03-28 20:55:40|34182.4|34062.4|34184.2|34064.2|34184.8|34085|34162|34062.4|13
1648500950000|2022-03-28 20:55:50|34182.5|34062.5|34182.5|34062.5|34184.6|34064.6|34182.4|34062.4|14
1648500960000|2022-03-28 20:56:00|34183.8|34063.8|34178.2|34068.7|34184.7|34069|34178.2|34062.5|14
1648500970000|2022-03-28 20:56:10|34176.9|34070.2|34182|34066.2|34184.3|34079.3|34167.4|34064.3|8
1648500980000|2022-03-28 20:56:20|34178.5|34069.5|34180|34069.3|34184.5|34076.4|34171.2|34064.4|7
1648500990000|2022-03-28 20:56:30|34176.1|34072.9|34185.2|34065.2|34185.2|34074.8|34174|34065.2|13
1648501000000|2022-03-28 20:56:40|34185.4|34065.4|34185.3|34065.3|34185.4|34067|34183|34065|6
1648501010000|2022-03-28 20:56:50|34185.1|34065.1|34179.6|34072.4|34185.1|34072.4|34179.5|34065.1|5
1648501020000|2022-03-28 20:57:00|34186|34066|34186.1|34066.1|34186.3|34074.7|34175.6|34066|10
1648501030000|2022-03-28 20:57:10|34186.2|34066.2|34186.4|34066.4|34186.6|34066.6|34185.7|34065.7|6
1648501040000|2022-03-28 20:57:20|34186.5|34066.5|34178.8|34075.8|34186.5|34080.9|34173.6|34065.6|12
1648501050000|2022-03-28 20:57:30|34181.5|34073.1|34187.5|34067.5|34187.5|34078|34177|34067.4|5
1648501060000|2022-03-28 20:57:40|34187.3|34067.3|34178.2|34072.5|34187.6|34072.9|34178.2|34067.2|6
1648501070000|2022-03-28 20:57:50|34177.8|34073.2|34186|34066|34187.3|34083.4|34171.1|34066|18
1648501080000|2022-03-28 20:58:00|34185.6|34066.3|34174.8|34076.4|34186.2|34076.4|34174.8|34065.6|13
1648501090000|2022-03-28 20:58:10|34174.1|34077.4|34174.7|34078.8|34185.4|34080.3|34170.9|34065.9|12
1648501100000|2022-03-28 20:58:20|34182.6|34070.5|34172.2|34077.8|34186.4|34077.8|34172.2|34066.4|6
1648501110000|2022-03-28 20:58:30|34184.8|34064.8|34180.5|34067.5|34184.8|34072.4|34175.6|34064|5
1648501120000|2022-03-28 20:58:40|34178.4|34068.3|34181.8|34067.4|34184.2|34079.1|34170|34064.1|14
1648501130000|2022-03-28 20:58:50|34176.1|34072.6|34183.4|34065.7|34186.2|34072.6|34176.1|34064.8|8
1648501140000|2022-03-28 20:59:00|34184.8|34064.8|34184.4|34064.4|34184.8|34064.8|34184.2|34064.2|12
1648501150000|2022-03-28 20:59:10|34184.6|34064.6|34184.3|34064.3|34184.6|34064.6|34183.5|34063.5|13
1648501160000|2022-03-28 20:59:20|34183.9|34063.9|34183.6|34063.6|34184.2|34064.2|34183.6|34063.6|9
1648501170000|2022-03-28 20:59:30|34173.4|34066|34170.8|34071.4|34174.2|34071.5|34170.3|34066|14
1648501180000|2022-03-28 20:59:40|34170.5|34071.1|34176|34065.7|34176|34071.1|34170.5|34065.7|13
1648501190000|2022-03-28 20:59:50|34177.8|34063.5|34200.7|34080.7|34201.9|34081.9|34170.2|34063.5|25
1648501200000|2022-03-28 21:00:00|34197.6|34077.6|34168.9|34048.9|34197.6|34077.6|34168.3|34048.3|9
1648501210000|2022-03-28 21:00:10|34171.6|34051.6|34168.1|34048.1|34171.6|34051.6|34167.1|34047.1|3
1648501220000|2022-03-28 21:00:20|34169.4|34049.4|34169.4|34049.4|34169.4|34049.4|34169.4|34049.4|1
1648501230000|2022-03-28 21:00:30|34165.9|34045.9|34168.9|34048.9|34168.9|34048.9|34165.3|34045.3|3
1648501240000|2022-03-28 21:00:40|34162.8|34042.8|34162.8|34042.8|34162.8|34042.8|34162.8|34042.8|1
1648501250000|2022-03-28 21:00:50|34165.3|34045.3|34170.8|34050.8|34170.8|34050.8|34165.3|34045.3|4
1648501260000|2022-03-28 21:01:00|34171.8|34051.8|34171.8|34051.8|34171.8|34051.8|34171.8|34051.8|1
1648501270000|2022-03-28 21:01:10|34174.8|34054.8|34171.8|34051.8|34174.8|34054.8|34171.8|34051.8|4
1648501280000|2022-03-28 21:01:20|34159.4|34039.4|34159.4|34039.4|34159.4|34039.4|34159.4|34039.4|1
1648501290000|2022-03-28 21:01:30|34159.2|34039.2|34159.2|34039.2|34159.2|34039.2|34159.2|34039.2|1
1648501310000|2022-03-28 21:01:50|34159.1|34039.1|34159.2|34039.2|34159.2|34039.2|34159.1|34039.1|2
1648501320000|2022-03-28 21:02:00|34159.3|34039.3|34159.2|34039.2|34159.3|34039.3|34159.1|34039.1|3
1648501350000|2022-03-28 21:02:30|34159.3|34039.3|34158.4|34038.4|34159.3|34039.3|34158.4|34038.4|5
1648501530000|2022-03-28 21:05:30|34144.6|34024.6|34144.6|34024.6|34144.6|34024.6|34144.6|34024.6|1
1648501560000|2022-03-28 21:06:00|34144.7|34024.7|34144.7|34024.7|34144.7|34024.7|34144.7|34024.7|1
1648501580000|2022-03-28 21:06:20|34153.6|34033.6|34154.4|34034.4|34154.4|34034.4|34153.6|34033.6|2
1648501590000|2022-03-28 21:06:30|34153.3|34033.3|34134.9|34014.9|34153.3|34033.3|34133.2|34013.2|3
1648501600000|2022-03-28 21:06:40|34140.8|34020.8|34137.6|34017.6|34142.6|34022.6|34137.6|34017.6|4
1648501610000|2022-03-28 21:06:50|34139.4|34019.4|34139.4|34019.4|34139.4|34019.4|34139.4|34019.4|1
1648501620000|2022-03-28 21:07:00|34139.5|34019.5|34137.4|34017.4|34143.9|34023.9|34137.4|34017.4|7
1648501630000|2022-03-28 21:07:10|34138.9|34018.9|34138.9|34018.9|34138.9|34018.9|34138.9|34018.9|1
1648501640000|2022-03-28 21:07:20|34141.7|34021.7|34142|34022|34142|34022|34141.7|34021.7|2
1648501650000|2022-03-28 21:07:30|34142.1|34022.1|34139.9|34019.9|34142.1|34022.1|34139.9|34019.9|3
1648501660000|2022-03-28 21:07:40|34139.6|34019.6|34144.7|34024.7|34144.7|34024.7|34139.6|34019.6|3
1648501680000|2022-03-28 21:08:00|34142.3|34022.3|34142.3|34022.3|34142.3|34022.3|34142.3|34022.3|1
1648501690000|2022-03-28 21:08:10|34144.7|34024.7|34144.7|34024.7|34144.7|34024.7|34144.7|34024.7|1
1648501700000|2022-03-28 21:08:20|34144.8|34024.8|34144.8|34024.8|34144.8|34024.8|34144.8|34024.8|1
1648501720000|2022-03-28 21:08:40|34144.7|34024.7|34140.1|34020.1|34144.7|34024.7|34140.1|34020.1|2
1648501730000|2022-03-28 21:08:50|34139.7|34019.7|34137.3|34017.3|34139.7|34019.7|34137.3|34017.3|2
1648501740000|2022-03-28 21:09:00|34139.7|34019.7|34151.5|34031.5|34151.5|34031.5|34139.7|34019.7|4
1648501750000|2022-03-28 21:09:10|34150.6|34030.6|34129.1|34009.1|34150.6|34030.6|34129.1|34009.1|14
1648501760000|2022-03-28 21:09:20|34129.9|34009.9|34126.5|34006.5|34129.9|34009.9|34126.5|34006.5|4
1648501770000|2022-03-28 21:09:30|34141|34021|34138.8|34018.8|34141|34021|34138.8|34018.8|2
1648501780000|2022-03-28 21:09:40|34137.3|34017.3|34136.8|34016.8|34137.3|34017.3|34135.7|34015.7|6
1648501790000|2022-03-28 21:09:50|34134.6|34014.6|34134.6|34014.6|34134.6|34014.6|34134.6|34014.6|1
1648501800000|2022-03-28 21:10:00|34130.8|34010.8|34138.9|34018.9|34144.6|34024.6|34130.6|34010.6|6
1648501810000|2022-03-28 21:10:10|34134.1|34014.1|34133.8|34013.8|34134.1|34014.1|34133.5|34013.5|5
1648501820000|2022-03-28 21:10:20|34134.8|34014.8|34134|34014|34134.8|34014.8|34134|34014|2
1648501830000|2022-03-28 21:10:30|34133.9|34013.9|34146.7|34026.7|34147.4|34027.4|34133.9|34013.9|4
1648501840000|2022-03-28 21:10:40|34140.6|34020.6|34136.8|34016.8|34140.6|34020.6|34136.2|34016.2|3
1648501850000|2022-03-28 21:10:50|34141.4|34021.4|34144|34024|34148.4|34028.4|34141.4|34021.4|5
1648501860000|2022-03-28 21:11:00|34142.6|34022.6|34142.1|34022.1|34143.3|34023.3|34133.9|34013.9|9
1648501870000|2022-03-28 21:11:10|34137.7|34017.7|34137.6|34017.6|34139.8|34019.8|34136.1|34016.1|9
1648501880000|2022-03-28 21:11:20|34137.7|34017.7|34142.4|34022.4|34148.3|34028.3|34137.7|34017.7|9
1648501890000|2022-03-28 21:11:30|34143.9|34023.9|34142.1|34022.1|34143.9|34023.9|34139.2|34019.2|5
1648501900000|2022-03-28 21:11:40|34144.9|34024.9|34137.8|34017.8|34144.9|34024.9|34136.7|34016.7|5
1648501910000|2022-03-28 21:11:50|34149.3|34029.3|34143.9|34023.9|34149.6|34029.6|34143.9|34023.9|6
1648501920000|2022-03-28 21:12:00|34143.7|34023.7|34135.6|34015.6|34146.8|34026.8|34135.6|34015.6|10
1648501930000|2022-03-28 21:12:10|34135.4|34015.4|34138.1|34018.1|34138.1|34018.1|34135.4|34015.4|10
1648501940000|2022-03-28 21:12:20|34138.9|34018.9|34142.5|34022.5|34145.5|34025.5|34136.9|34016.9|7
1648501950000|2022-03-28 21:12:30|34144|34024|34140.8|34020.8|34144|34024|34139.2|34019.2|6
1648501960000|2022-03-28 21:12:40|34142|34022|34136.5|34016.5|34142|34022|34135.9|34015.9|7
1648501970000|2022-03-28 21:12:50|34137.4|34017.4|34147.6|34027.6|34148.6|34028.6|34137.2|34017.2|9
1648501980000|2022-03-28 21:13:00|34147.5|34027.5|34136.8|34016.8|34147.5|34027.5|34136.8|34016.8|7
1648501990000|2022-03-28 21:13:10|34139.3|34019.3|34144.9|34024.9|34145.3|34025.3|34137.8|34017.8|8
1648502000000|2022-03-28 21:13:20|34144.7|34024.7|34137.6|34017.6|34144.9|34024.9|34136.2|34016.2|7
1648502010000|2022-03-28 21:13:30|34138.3|34018.3|34147.3|34027.3|34156.5|34036.5|34138.3|34018.3|5
1648502020000|2022-03-28 21:13:40|34146.7|34026.7|34143|34023|34146.7|34026.7|34140.2|34020.2|6
1648502030000|2022-03-28 21:13:50|34144.5|34024.5|34160.3|34040.3|34160.3|34040.3|34144.5|34024.5|4
1648502040000|2022-03-28 21:14:00|34138.2|34018.2|34138.4|34018.4|34153.3|34033.3|34136.2|34016.2|6
1648502050000|2022-03-28 21:14:10|34136.5|34016.5|34140.9|34020.9|34151.9|34031.9|34136.5|34016.5|6
1648502060000|2022-03-28 21:14:20|34141.4|34021.4|34136.5|34016.5|34143.5|34023.5|34136|34016|6
1648502070000|2022-03-28 21:14:30|34138.7|34018.7|34135.8|34015.8|34139.3|34019.3|34135.8|34015.8|5
1648502080000|2022-03-28 21:14:40|34137.1|34017.1|34149.9|34029.9|34149.9|34029.9|34136.3|34016.3|7
1648502090000|2022-03-28 21:14:50|34150.9|34030.9|34150.9|34030.9|34150.9|34030.9|34147.4|34027.4|4
1648502100000|2022-03-28 21:15:00|34147.3|34027.3|34150.7|34030.7|34155.5|34035.5|34147.3|34027.3|7
1648502110000|2022-03-28 21:15:10|34149.7|34029.7|34141.5|34021.5|34149.7|34029.7|34141|34021|3
1648502120000|2022-03-28 21:15:20|34138.7|34018.7|34151|34031|34156.5|34036.5|34137.3|34017.3|6
1648502130000|2022-03-28 21:15:30|34140.5|34020.5|34143.3|34023.3|34143.3|34023.3|34140.5|34020.5|5
1648502140000|2022-03-28 21:15:40|34144.7|34024.7|34153.4|34033.4|34153.9|34033.9|34144.7|34024.7|4
1648502150000|2022-03-28 21:15:50|34150.3|34030.3|34159|34039|34161.5|34041.5|34148.5|34028.5|4
1648502160000|2022-03-28 21:16:00|34152.8|34032.8|34148.7|34028.7|34152.8|34032.8|34146.9|34026.9|4
1648502170000|2022-03-28 21:16:10|34151|34031|34109.4|33989.4|34158.5|34038.5|34109.4|33989.4|3
1648502180000|2022-03-28 21:16:20|34117|33997|34120.5|34000.5|34120.5|34000.5|34113.2|33993.2|6
1648502190000|2022-03-28 21:16:30|34138.6|34018.6|34143.4|34023.4|34143.4|34023.4|34138.6|34018.6|6
1648502200000|2022-03-28 21:16:40|34142.5|34022.5|34143.7|34023.7|34156.5|34036.5|34142.5|34022.5|8
1648502210000|2022-03-28 21:16:50|34145.1|34025.1|34145.4|34025.4|34147.2|34027.2|34145.1|34025.1|4
1648502220000|2022-03-28 21:17:00|34146.2|34026.2|34144.5|34024.5|34153.1|34033.1|34143|34023|6
1648502230000|2022-03-28 21:17:10|34139.8|34019.8|34136|34016|34140.1|34020.1|34136|34016|7
1648502240000|2022-03-28 21:17:20|34135.5|34015.5|34147.1|34027.1|34151.7|34031.7|34135.5|34015.5|5
1648502250000|2022-03-28 21:17:30|34145.8|34025.8|34149|34029|34149|34029|34145|34025|4
1648502260000|2022-03-28 21:17:40|34147.3|34027.3|34155.3|34035.3|34155.3|34035.3|34147.3|34027.3|4
1648502270000|2022-03-28 21:17:50|34163.7|34043.7|34161.5|34041.5|34164.5|34044.5|34161.5|34041.5|5
1648502280000|2022-03-28 21:18:00|34164.6|34044.6|34137.4|34017.4|34164.6|34044.6|34134.6|34014.6|8
1648502290000|2022-03-28 21:18:10|34139.4|34019.4|34136.4|34016.4|34139.4|34019.4|34136.4|34016.4|5
1648502300000|2022-03-28 21:18:20|34137.5|34017.5|34147.9|34027.9|34159.2|34039.2|34137.1|34017.1|7
1648502310000|2022-03-28 21:18:30|34149.9|34029.9|34147.3|34027.3|34151|34031|34147.3|34027.3|3
1648502320000|2022-03-28 21:18:40|34149.9|34029.9|34143.8|34023.8|34149.9|34029.9|34136.4|34016.4|8
1648502330000|2022-03-28 21:18:50|34144.4|34024.4|34141.2|34021.2|34156|34036|34141.2|34021.2|4
1648502340000|2022-03-28 21:19:00|34162.8|34042.8|34156.2|34036.2|34162.8|34042.8|34156.2|34036.2|3
1648502350000|2022-03-28 21:19:10|34146.9|34026.9|34136.2|34016.2|34149.8|34029.8|34135.1|34015.1|6
1648502360000|2022-03-28 21:19:20|34137.3|34017.3|34150.9|34030.9|34157.6|34037.6|34137.3|34017.3|6
1648502370000|2022-03-28 21:19:30|34147.3|34027.3|34147.3|34027.3|34151.6|34031.6|34147.3|34027.3|5
1648502380000|2022-03-28 21:19:40|34148.9|34028.9|34145.3|34025.3|34148.9|34028.9|34135.5|34015.5|5
1648502390000|2022-03-28 21:19:50|34145.6|34025.6|34143.9|34023.9|34145.6|34025.6|34143.4|34023.4|6
1648502400000|2022-03-28 21:20:00|34143.5|34023.5|34150.8|34030.8|34155.7|34035.7|34135.9|34015.9|10
1648502410000|2022-03-28 21:20:10|34138.2|34018.2|34145.8|34025.8|34145.8|34025.8|34138.2|34018.2|4
1648502420000|2022-03-28 21:20:20|34142.5|34022.5|34139.5|34019.5|34154.8|34034.8|34139.5|34019.5|9
1648502430000|2022-03-28 21:20:30|34143.8|34023.8|34146|34026|34146|34026|34143.8|34023.8|2
1648502440000|2022-03-28 21:20:40|34143.3|34023.3|34151|34031|34151|34031|34143.3|34023.3|5
1648502450000|2022-03-28 21:20:50|34146.9|34026.9|34146.8|34026.8|34148.7|34028.7|34146.8|34026.8|4
1648502460000|2022-03-28 21:21:00|34141.5|34021.5|34150.9|34030.9|34157.8|34037.8|34141.5|34021.5|5
1648502470000|2022-03-28 21:21:10|34116.1|33996.1|34123.5|34003.5|34124.8|34004.8|34116.1|33996.1|9
1648502480000|2022-03-28 21:21:20|34108.1|33988.1|34114.4|33994.4|34114.4|33994.4|34107|33987|4
1648502490000|2022-03-28 21:21:30|34153.4|34033.4|34146.6|34026.6|34153.4|34033.4|34146.6|34026.6|5
1648502500000|2022-03-28 21:21:40|34147.6|34027.6|34147.6|34027.6|34147.6|34027.6|34147.6|34027.6|1
1648502510000|2022-03-28 21:21:50|34143.9|34023.9|34149|34029|34151.4|34031.4|34139.8|34019.8|5
1648502520000|2022-03-28 21:22:00|34148.6|34028.6|34163.6|34043.6|34163.6|34043.6|34145|34025|5
1648502530000|2022-03-28 21:22:10|34157.9|34037.9|34155.1|34035.1|34157.9|34037.9|34155.1|34035.1|2
1648502540000|2022-03-28 21:22:20|34163.6|34043.6|34149.8|34029.8|34163.6|34043.6|34141.4|34021.4|5
1648502550000|2022-03-28 21:22:30|34144.8|34024.8|34144.9|34024.9|34145.1|34025.1|34144.8|34024.8|3
1648502560000|2022-03-28 21:22:40|34142.8|34022.8|34139.7|34019.7|34143.8|34023.8|34139.7|34019.7|3
1648502570000|2022-03-28 21:22:50|34142|34022|34141.8|34021.8|34156.4|34036.4|34138|34018|7
1648502580000|2022-03-28 21:23:00|34133.2|34013.2|34135.3|34015.3|34147.4|34027.4|34132.8|34012.8|13
1648502590000|2022-03-28 21:23:10|34140.6|34020.6|34138.8|34018.8|34140.6|34020.6|34133.7|34013.7|6
1648502600000|2022-03-28 21:23:20|34148.8|34028.8|34142.3|34022.3|34148.8|34028.8|34141.3|34021.3|8
1648502610000|2022-03-28 21:23:30|34142.2|34022.2|34134.9|34014.9|34142.2|34022.2|34134.5|34014.5|7
1648502620000|2022-03-28 21:23:40|34135.9|34015.9|34148.2|34028.2|34155|34035|34135.9|34015.9|7
1648502630000|2022-03-28 21:23:50|34144.2|34024.2|34146|34026|34148.9|34028.9|34144.2|34024.2|4
1648502640000|2022-03-28 21:24:00|34137.5|34017.5|34138.1|34018.1|34138.1|34018.1|34135.8|34015.8|11
1648502650000|2022-03-28 21:24:10|34139|34019|34140.9|34020.9|34144.4|34024.4|34136.8|34016.8|7
1648502660000|2022-03-28 21:24:20|34142.7|34022.7|34134.2|34014.2|34142.7|34022.7|34134.2|34014.2|6
1648502670000|2022-03-28 21:24:30|34135.2|34015.2|34145.1|34025.1|34147|34027|34135.2|34015.2|4
1648502680000|2022-03-28 21:24:40|34142.6|34022.6|34147.9|34027.9|34147.9|34027.9|34141.4|34021.4|4
1648502690000|2022-03-28 21:24:50|34142.8|34022.8|34147.5|34027.5|34151.9|34031.9|34142.8|34022.8|7
1648502700000|2022-03-28 21:25:00|34133.6|34013.6|34136.1|34016.1|34139.9|34019.9|34132.7|34012.7|6
1648502710000|2022-03-28 21:25:10|34138.3|34018.3|34137.4|34017.4|34138.3|34018.3|34135.1|34015.1|3
1648502720000|2022-03-28 21:25:20|34135.9|34015.9|34143.1|34023.1|34143.1|34023.1|34135.9|34015.9|4
1648502730000|2022-03-28 21:25:30|34146.2|34026.2|34135.8|34015.8|34146.2|34026.2|34127.7|34007.7|5
1648502740000|2022-03-28 21:25:40|34147.2|34027.2|34148.1|34028.1|34149.3|34029.3|34147.1|34027.1|5
1648502750000|2022-03-28 21:25:50|34145.1|34025.1|34148|34028|34148|34028|34145.1|34025.1|3
1648502760000|2022-03-28 21:26:00|34142.4|34022.4|34135.8|34015.8|34142.4|34022.4|34134.6|34014.6|3
1648502770000|2022-03-28 21:26:10|34117.3|33997.3|34112.5|33992.5|34118.8|33998.8|34100.6|33980.6|6
1648502780000|2022-03-28 21:26:20|34120.1|34000.1|34120.1|34000.1|34120.1|34000.1|34120.1|34000.1|1
1648502790000|2022-03-28 21:26:30|34139.6|34019.6|34150.9|34030.9|34154.3|34034.3|34139.6|34019.6|6
1648502800000|2022-03-28 21:26:40|34146.2|34026.2|34143.1|34023.1|34148.2|34028.2|34140.3|34020.3|5
1648502810000|2022-03-28 21:26:50|34144.1|34024.1|34144.1|34024.1|34144.1|34024.1|34144.1|34024.1|1
1648502820000|2022-03-28 21:27:00|34140.9|34020.9|34149.4|34029.4|34150.8|34030.8|34140.1|34020.1|4
1648502830000|2022-03-28 21:27:10|34155.1|34035.1|34146.1|34026.1|34155.1|34035.1|34146.1|34026.1|4
1648502840000|2022-03-28 21:27:20|34153.9|34033.9|34146.1|34026.1|34153.9|34033.9|34146.1|34026.1|2
1648502850000|2022-03-28 21:27:30|34139.6|34019.6|34139.7|34019.7|34139.7|34019.7|34127.2|34007.2|6
1648502860000|2022-03-28 21:27:40|34139.4|34019.4|34148|34028|34150.1|34030.1|34136.5|34016.5|5
1648502870000|2022-03-28 21:27:50|34144.7|34024.7|34146.1|34026.1|34146.1|34026.1|34144.7|34024.7|2
1648502880000|2022-03-28 21:28:00|34151.5|34031.5|34150.4|34030.4|34151.5|34031.5|34150.4|34030.4|2
1648502890000|2022-03-28 21:28:10|34143.7|34023.7|34147.9|34027.9|34147.9|34027.9|34143.7|34023.7|3
1648502900000|2022-03-28 21:28:20|34151.9|34031.9|34147.3|34027.3|34151.9|34031.9|34147|34027|4
1648502910000|2022-03-28 21:28:30|34146.2|34026.2|34165.8|34045.8|34165.8|34045.8|34146.2|34026.2|2
1648502920000|2022-03-28 21:28:40|34159.2|34039.2|34154.4|34034.4|34159.2|34039.2|34154.4|34034.4|2
1648502930000|2022-03-28 21:28:50|34165.8|34045.8|34156.4|34036.4|34165.8|34045.8|34156.4|34036.4|4
1648502940000|2022-03-28 21:29:00|34154.9|34034.9|34134.8|34014.8|34154.9|34034.9|34131.4|34011.4|8
1648502950000|2022-03-28 21:29:10|34134.7|34014.7|34151|34031|34152.9|34032.9|34134.7|34014.7|4
1648502960000|2022-03-28 21:29:20|34143.7|34023.7|34148.2|34028.2|34148.5|34028.5|34143.7|34023.7|6
1648502970000|2022-03-28 21:29:30|34144.8|34024.8|34142.4|34022.4|34144.9|34024.9|34142.4|34022.4|4
1648502980000|2022-03-28 21:29:40|34143.2|34023.2|34146.1|34026.1|34152.2|34032.2|34143.2|34023.2|6
1648502990000|2022-03-28 21:29:50|34134.4|34014.4|34158.1|34038.1|34158.1|34038.1|34134.4|34014.4|4
1648503000000|2022-03-28 21:30:00|34128.5|34008.5|34120.3|34000.3|34131|34011|34094.7|33974.7|7
1648503010000|2022-03-28 21:30:10|34102|33982|34105|33985|34119.4|33999.4|34101.9|33981.9|7
1648503020000|2022-03-28 21:30:20|34104.9|33984.9|34128.4|34008.4|34136|34016|34104.9|33984.9|7
1648503030000|2022-03-28 21:30:30|34143|34023|34139.3|34019.3|34144.3|34024.3|34138.5|34018.5|4
1648503040000|2022-03-28 21:30:40|34137.1|34017.1|34146.3|34026.3|34148.8|34028.8|34136.2|34016.2|9
1648503050000|2022-03-28 21:30:50|34144.5|34024.5|34137|34017|34144.5|34024.5|34136.1|34016.1|10
1648503060000|2022-03-28 21:31:00|34138|34018|34137|34017|34139.3|34019.3|34137|34017|6
1648503070000|2022-03-28 21:31:10|34136.9|34016.9|34143.9|34023.9|34157.9|34037.9|34136|34016|9
1648503080000|2022-03-28 21:31:20|34141.2|34021.2|34136.9|34016.9|34141.3|34021.3|34136|34016|9
1648503090000|2022-03-28 21:31:30|34137.8|34017.8|34136.8|34016.8|34139.1|34019.1|34136.8|34016.8|5
1648503100000|2022-03-28 21:31:40|34137.8|34017.8|34141.2|34021.2|34147.4|34027.4|34136.8|34016.8|5
1648503120000|2022-03-28 21:32:00|34121.8|34001.8|34138.2|34018.2|34153.7|34033.7|34121.8|34001.8|10
1648503130000|2022-03-28 21:32:10|34138.1|34018.1|34118.1|33998.1|34140.8|34020.8|34118.1|33998.1|8
1648503140000|2022-03-28 21:32:20|34135|34015|34137.7|34017.7|34137.8|34017.8|34135|34015|8
1648503150000|2022-03-28 21:32:30|34138.4|34018.4|34140.3|34020.3|34152|34032|34136.4|34016.4|10
1648503160000|2022-03-28 21:32:40|34132.6|34012.6|34135.1|34015.1|34137.8|34017.8|34132.6|34012.6|7
1648503170000|2022-03-28 21:32:50|34135.5|34015.5|34143.1|34023.1|34145.1|34025.1|34133.3|34013.3|9
1648503180000|2022-03-28 21:33:00|34137.9|34017.9|34140.4|34020.4|34140.4|34020.4|34137.9|34017.9|6
1648503190000|2022-03-28 21:33:10|34140.6|34020.6|34140.9|34020.9|34142.6|34022.6|34139.6|34019.6|6
1648503200000|2022-03-28 21:33:20|34154.6|34034.6|34154.7|34034.7|34154.7|34034.7|34150|34030|4
1648503210000|2022-03-28 21:33:30|34153.6|34033.6|34140.3|34020.3|34155.3|34035.3|34140.3|34020.3|5
1648503220000|2022-03-28 21:33:40|34140.4|34020.4|34140.3|34020.3|34151.8|34031.8|34140.3|34020.3|5
1648503240000|2022-03-28 21:34:00|34157.5|34037.5|34140.7|34020.7|34157.5|34037.5|34140.1|34020.1|5
1648503250000|2022-03-28 21:34:10|34147.8|34027.8|34143.4|34023.4|34150.8|34030.8|34133.2|34013.2|6
1648503260000|2022-03-28 21:34:20|34141.6|34021.6|34139.5|34019.5|34141.6|34021.6|34138.8|34018.8|6
1648503270000|2022-03-28 21:34:30|34137.3|34017.3|34137.7|34017.7|34138.3|34018.3|34133.1|34013.1|15
1648503280000|2022-03-28 21:34:40|34137.6|34017.6|34136.6|34016.6|34138.1|34018.1|34134.7|34014.7|14
1648503290000|2022-03-28 21:34:50|34136.7|34016.7|34139.8|34019.8|34141.9|34021.9|34135.3|34015.3|13
1648503300000|2022-03-28 21:35:00|34139.6|34019.6|34143.2|34023.2|34145.8|34025.8|34134|34014|12
1648503310000|2022-03-28 21:35:10|34143.1|34023.1|34139.9|34019.9|34143.1|34023.1|34137.3|34017.3|15
1648503320000|2022-03-28 21:35:20|34135.4|34015.4|34143.8|34023.8|34143.8|34023.8|34135.4|34015.4|10
1648503330000|2022-03-28 21:35:30|34140.2|34020.2|34138.1|34018.1|34146.8|34026.8|34136.9|34016.9|13
1648503340000|2022-03-28 21:35:40|34136|34016|34134.9|34014.9|34137.5|34017.5|34134.9|34014.9|8
1648503350000|2022-03-28 21:35:50|34135.5|34015.5|34132.6|34012.6|34138.2|34018.2|34130.3|34010.3|12
1648503360000|2022-03-28 21:36:00|34132.7|34012.7|34135.4|34015.4|34141.9|34021.9|34132|34012|10
1648503370000|2022-03-28 21:36:10|34137|34017|34136.9|34016.9|34138.2|34018.2|34136|34016|6
1648503380000|2022-03-28 21:36:20|34137|34017|34130.2|34010.2|34137.5|34017.5|34130.1|34010.1|11
1648503390000|2022-03-28 21:36:30|34130.3|34010.3|34130.7|34010.7|34143.7|34023.7|34130.2|34010.2|9
1648503400000|2022-03-28 21:36:40|34130.8|34010.8|34130|34010|34130.8|34010.8|34130|34010|8
1648503410000|2022-03-28 21:36:50|34147.7|34027.7|34138.2|34018.2|34147.7|34027.7|34138.2|34018.2|2
1648503420000|2022-03-28 21:37:00|34139.9|34019.9|34135.8|34015.8|34139.9|34019.9|34135.4|34015.4|5
1648503430000|2022-03-28 21:37:10|34144.3|34024.3|34130|34010|34144.3|34024.3|34130|34010|6
1648503440000|2022-03-28 21:37:20|34130.6|34010.6|34130.5|34010.5|34131.4|34011.4|34130.4|34010.4|6
1648503450000|2022-03-28 21:37:30|34130.4|34010.4|34130.8|34010.8|34142.1|34022.1|34130.4|34010.4|6
1648503460000|2022-03-28 21:37:40|34139.5|34019.5|34132.3|34012.3|34139.5|34019.5|34132.3|34012.3|5
1648503470000|2022-03-28 21:37:50|34144.8|34024.8|34140.7|34020.7|34144.8|34024.8|34140.7|34020.7|3
1648503480000|2022-03-28 21:38:00|34137.5|34017.5|34137.6|34017.6|34137.7|34017.7|34137.5|34017.5|3
1648503490000|2022-03-28 21:38:10|34138.2|34018.2|34130.6|34010.6|34138.2|34018.2|34130.6|34010.6|3
1648503500000|2022-03-28 21:38:20|34130.1|34010.1|34129.8|34009.8|34150.4|34030.4|34129.8|34009.8|4
1648503510000|2022-03-28 21:38:30|34130.2|34010.2|34136|34016|34136|34016|34130.1|34010.1|7
1648503520000|2022-03-28 21:38:40|34134|34014|34138.6|34018.6|34144.1|34024.1|34134|34014|6
1648503530000|2022-03-28 21:38:50|34137.2|34017.2|34136|34016|34138.1|34018.1|34136|34016|7
1648503540000|2022-03-28 21:39:00|34131.7|34011.7|34138.6|34018.6|34141|34021|34130.2|34010.2|5
1648503550000|2022-03-28 21:39:10|34101.6|33981.6|34114.7|33994.7|34114.7|33994.7|34099.6|33979.6|4
1648503560000|2022-03-28 21:39:20|34112.8|33992.8|34108.9|33988.9|34115.5|33995.5|34107|33987|5
1648503570000|2022-03-28 21:39:30|34123.7|34003.7|34129.9|34009.9|34130.3|34010.3|34123.7|34003.7|4
1648503580000|2022-03-28 21:39:40|34130.2|34010.2|34130.2|34010.2|34130.2|34010.2|34130.1|34010.1|3
1648503590000|2022-03-28 21:39:50|34147.8|34027.8|34137.9|34017.9|34147.8|34027.8|34137.9|34017.9|6
1648503600000|2022-03-28 21:40:00|34136|34016|34111.5|33991.5|34136.9|34016.9|34094.8|33974.8|4
1648503610000|2022-03-28 21:40:10|34114.7|33994.7|34114.7|33994.7|34114.7|33994.7|34101.9|33981.9|4
1648503620000|2022-03-28 21:40:20|34106.7|33986.7|34139|34019|34139.4|34019.4|34106.2|33986.2|6
1648503630000|2022-03-28 21:40:30|34134.8|34014.8|34132.2|34012.2|34134.8|34014.8|34132|34012|4
1648503640000|2022-03-28 21:40:40|34133.7|34013.7|34136|34016|34144.2|34024.2|34131.9|34011.9|8
1648503650000|2022-03-28 21:40:50|34137.2|34017.2|34130.2|34010.2|34137.2|34017.2|34130.2|34010.2|3
1648503660000|2022-03-28 21:41:00|34124.7|34004.7|34131.9|34011.9|34140.9|34020.9|34124.7|34004.7|5
1648503670000|2022-03-28 21:41:10|34133.9|34013.9|34111.5|33991.5|34134.7|34014.7|34111.5|33991.5|4
1648503680000|2022-03-28 21:41:20|34112.2|33992.2|34140.6|34020.6|34143.7|34023.7|34112.2|33992.2|5
1648503690000|2022-03-28 21:41:30|34130.6|34010.6|34130.1|34010.1|34130.6|34010.6|34129.8|34009.8|5
1648503700000|2022-03-28 21:41:40|34130.2|34010.2|34139|34019|34145|34025|34130.2|34010.2|4
1648503710000|2022-03-28 21:41:50|34136.7|34016.7|34130.6|34010.6|34136.7|34016.7|34130.6|34010.6|3
1648503720000|2022-03-28 21:42:00|34117.7|33997.7|34122|34002|34123.7|34003.7|34117.7|33997.7|3
1648503730000|2022-03-28 21:42:10|34123.7|34003.7|34130.1|34010.1|34130.6|34010.6|34122|34002|6
1648503740000|2022-03-28 21:42:20|34144.2|34024.2|34139|34019|34144.2|34024.2|34137.9|34017.9|4
1648503750000|2022-03-28 21:42:30|34138.1|34018.1|34137.5|34017.5|34138.1|34018.1|34136.7|34016.7|3
1648503760000|2022-03-28 21:42:40|34129.9|34009.9|34130.7|34010.7|34144.2|34024.2|34129.9|34009.9|6
1648503780000|2022-03-28 21:43:00|34113.3|33993.3|34130.7|34010.7|34130.7|34010.7|34113.3|33993.3|3
1648503790000|2022-03-28 21:43:10|34130.1|34010.1|34130.3|34010.3|34130.4|34010.4|34130|34010|5
1648503800000|2022-03-28 21:43:20|34130|34010|34130.1|34010.1|34130.3|34010.3|34130|34010|4
1648503810000|2022-03-28 21:43:30|34144.9|34024.9|34139.7|34019.7|34152.6|34032.6|34135.9|34015.9|9
1648503820000|2022-03-28 21:43:40|34139.8|34019.8|34136.7|34016.7|34142.2|34022.2|34134.9|34014.9|10
1648503830000|2022-03-28 21:43:50|34137.7|34017.7|34134.5|34014.5|34137.8|34017.8|34132.3|34012.3|8
1648503840000|2022-03-28 21:44:00|34133.1|34013.1|34141.1|34021.1|34144.8|34024.8|34133.1|34013.1|9
1648503850000|2022-03-28 21:44:10|34142|34022|34142|34022|34142|34022|34139.4|34019.4|5
1648503860000|2022-03-28 21:44:20|34131|34011|34131.3|34011.3|34131.3|34011.3|34131|34011|9
1648503870000|2022-03-28 21:44:30|34131.4|34011.4|34148|34028|34152.3|34032.3|34131.4|34011.4|7
1648503880000|2022-03-28 21:44:40|34147.9|34027.9|34138.2|34018.2|34147.9|34027.9|34134.1|34014.1|10
1648503890000|2022-03-28 21:44:50|34140.3|34020.3|34134|34014|34151.3|34031.3|34129.9|34009.9|11
1648503900000|2022-03-28 21:45:00|34134.4|34014.4|34134.6|34014.6|34138.9|34018.9|34129.8|34009.8|15
1648503910000|2022-03-28 21:45:10|34131.9|34011.9|34135.1|34015.1|34135.8|34015.8|34131.9|34011.9|8
1648503920000|2022-03-28 21:45:20|34130.9|34010.9|34132.2|34012.2|34134.8|34014.8|34130.7|34010.7|8
1648503930000|2022-03-28 21:45:30|34131.5|34011.5|34131.9|34011.9|34147.5|34027.5|34131.3|34011.3|16
1648503940000|2022-03-28 21:45:40|34132.7|34012.7|34129.3|34009.3|34133.5|34013.5|34128.3|34008.3|12
1648503950000|2022-03-28 21:45:50|34130.6|34010.6|34133|34013|34133|34013|34129.2|34009.2|12
1648503960000|2022-03-28 21:46:00|34132|34012|34132|34012|34133|34013|34130.8|34010.8|14
1648503970000|2022-03-28 21:46:10|34132.1|34012.1|34130.6|34010.6|34132.6|34012.6|34129.2|34009.2|10
1648503980000|2022-03-28 21:46:20|34131.5|34011.5|34130.4|34010.4|34132.6|34012.6|34129.2|34009.2|7
1648503990000|2022-03-28 21:46:30|34131.7|34011.7|34127.9|34007.9|34132.7|34012.7|34127.9|34007.9|9
1648504000000|2022-03-28 21:46:40|34130.6|34010.6|34131.5|34011.5|34131.5|34011.5|34127|34007|7
1648504010000|2022-03-28 21:46:50|34131.4|34011.4|34130.6|34010.6|34132.8|34012.8|34129.9|34009.9|9
1648504020000|2022-03-28 21:47:00|34131.2|34011.2|34135.3|34015.3|34146.7|34026.7|34131.2|34011.2|3
1648504030000|2022-03-28 21:47:10|34141|34021|34146.4|34026.4|34146.5|34026.5|34141|34021|7
1648504040000|2022-03-28 21:47:20|34146.2|34026.2|34133.1|34013.1|34146.4|34026.4|34131.9|34011.9|6
1648504050000|2022-03-28 21:47:30|34133.6|34013.6|34146.4|34026.4|34146.4|34026.4|34133.6|34013.6|7
1648504060000|2022-03-28 21:47:40|34146.3|34026.3|34167.4|34047.4|34171.7|34051.7|34146.3|34026.3|11
1648504070000|2022-03-28 21:47:50|34163.1|34043.1|34134.5|34014.5|34167.3|34047.3|34134.5|34014.5|10
1648504080000|2022-03-28 21:48:00|34135.2|34015.2|34133.6|34013.6|34139.8|34019.8|34131|34011|10
1648504090000|2022-03-28 21:48:10|34135.8|34015.8|34134.6|34014.6|34139.2|34019.2|34134.6|34014.6|8
1648504100000|2022-03-28 21:48:20|34136|34016|34138.1|34018.1|34139.2|34019.2|34127.8|34007.8|6
1648504110000|2022-03-28 21:48:30|34140.1|34020.1|34132.7|34012.7|34140.1|34020.1|34129.9|34009.9|7
1648504120000|2022-03-28 21:48:40|34134|34014|34136.5|34016.5|34136.5|34016.5|34134|34014|6
1648504130000|2022-03-28 21:48:50|34136.4|34016.4|34136.7|34016.7|34140.7|34020.7|34133.1|34013.1|6
1648504140000|2022-03-28 21:49:00|34140.6|34020.6|34146.6|34026.6|34146.6|34026.6|34140.6|34020.6|6
1648504150000|2022-03-28 21:49:10|34146.5|34026.5|34146.3|34026.3|34146.6|34026.6|34146.3|34026.3|8
1648504160000|2022-03-28 21:49:20|34146.2|34026.2|34140.4|34020.4|34146.2|34026.2|34127.5|34007.5|8
1648504170000|2022-03-28 21:49:30|34143.5|34023.5|34137.1|34017.1|34146.3|34026.3|34135.3|34015.3|4
1648504180000|2022-03-28 21:49:40|34136.2|34016.2|34140.4|34020.4|34140.4|34020.4|34135.2|34015.2|9
1648504190000|2022-03-28 21:49:50|34140.5|34020.5|34144.4|34024.4|34144.4|34024.4|34135.3|34015.3|7
1648504200000|2022-03-28 21:50:00|34143.7|34023.7|34144.8|34024.8|34144.8|34024.8|34143.7|34023.7|5
1648504210000|2022-03-28 21:50:10|34146.4|34026.4|34136.7|34016.7|34146.4|34026.4|34136.7|34016.7|7
1648504220000|2022-03-28 21:50:20|34137|34017|34141.2|34021.2|34144.9|34024.9|34136.5|34016.5|11
1648504230000|2022-03-28 21:50:30|34141.5|34021.5|34140.5|34020.5|34141.5|34021.5|34139.2|34019.2|4
1648504240000|2022-03-28 21:50:40|34141.3|34021.3|34142.7|34022.7|34146.5|34026.5|34138.8|34018.8|7
1648504250000|2022-03-28 21:50:50|34143.5|34023.5|34138.1|34018.1|34143.5|34023.5|34136.8|34016.8|4
1648504260000|2022-03-28 21:51:00|34139.2|34019.2|34139.2|34019.2|34150.1|34030.1|34135.3|34015.3|9
1648504270000|2022-03-28 21:51:10|34140.6|34020.6|34142.4|34022.4|34144.9|34024.9|34140.6|34020.6|5
1648504280000|2022-03-28 21:51:20|34143.5|34023.5|34141.2|34021.2|34146.3|34026.3|34140.5|34020.5|7
1648504290000|2022-03-28 21:51:30|34142.5|34022.5|34151.7|34031.7|34155.2|34035.2|34142.5|34022.5|6
1648504300000|2022-03-28 21:51:40|34151.6|34031.6|34142.2|34022.2|34151.6|34031.6|34131.2|34011.2|14
1648504310000|2022-03-28 21:51:50|34140.9|34020.9|34132.4|34012.4|34140.9|34020.9|34132.4|34012.4|10
1648504320000|2022-03-28 21:52:00|34133.1|34013.1|34131.9|34011.9|34133.1|34013.1|34131.2|34011.2|13
1648504330000|2022-03-28 21:52:10|34132.4|34012.4|34136.2|34016.2|34147.2|34027.2|34131.2|34011.2|13
1648504340000|2022-03-28 21:52:20|34137.5|34017.5|34139.2|34019.2|34141.3|34021.3|34137.5|34017.5|8
1648504350000|2022-03-28 21:52:30|34140.1|34020.1|34139.8|34019.8|34142.8|34022.8|34137.2|34017.2|11
1648504360000|2022-03-28 21:52:40|34139.9|34019.9|34138|34018|34139.9|34019.9|34137.2|34017.2|12
1648504370000|2022-03-28 21:52:50|34138.5|34018.5|34141.1|34021.1|34142.2|34022.2|34133.8|34013.8|7
1648504380000|2022-03-28 21:53:00|34144|34024|34135.4|34015.4|34144|34024|34135.4|34015.4|13
1648504390000|2022-03-28 21:53:10|34136.1|34016.1|34142.1|34022.1|34142.2|34022.2|34133.8|34013.8|10
1648504400000|2022-03-28 21:53:20|34142.7|34022.7|34138.3|34018.3|34142.7|34022.7|34138.3|34018.3|10
1648504410000|2022-03-28 21:53:30|34139.4|34019.4|34141.4|34021.4|34144.5|34024.5|34133.7|34013.7|8
1648504420000|2022-03-28 21:53:40|34140.2|34020.2|34134.5|34014.5|34140.9|34020.9|34134|34014|9
1648504430000|2022-03-28 21:53:50|34136.2|34016.2|34135|34015|34136.4|34016.4|34132.2|34012.2|17
1648504440000|2022-03-28 21:54:00|34134.5|34014.5|34136.8|34016.8|34139.7|34019.7|34134.3|34014.3|12
1648504450000|2022-03-28 21:54:10|34136.9|34016.9|34136.1|34016.1|34138.4|34018.4|34134.1|34014.1|11
1648504460000|2022-03-28 21:54:20|34136.5|34016.5|34136.1|34016.1|34137|34017|34135.3|34015.3|4
1648504470000|2022-03-28 21:54:30|34134.7|34014.7|34132.9|34012.9|34139.8|34019.8|34132.9|34012.9|8
1648504480000|2022-03-28 21:54:40|34133.6|34013.6|34134.5|34014.5|34134.6|34014.6|34132.9|34012.9|5
1648504490000|2022-03-28 21:54:50|34132.9|34012.9|34132.9|34012.9|34133.5|34013.5|34132.2|34012.2|4
1648504500000|2022-03-28 21:55:00|34133.5|34013.5|34136.2|34016.2|34139.3|34019.3|34133.5|34013.5|4
1648504520000|2022-03-28 21:55:20|34134|34014|34136.9|34016.9|34140.2|34020.2|34132.2|34012.2|8
1648504530000|2022-03-28 21:55:30|34137.5|34017.5|34134|34014|34137.5|34017.5|34132.2|34012.2|4
1648504540000|2022-03-28 21:55:40|34132.9|34012.9|34136.4|34016.4|34138.9|34018.9|34132.9|34012.9|6
1648504550000|2022-03-28 21:55:50|34136.2|34016.2|34136.2|34016.2|34136.2|34016.2|34136.2|34016.2|1
1648504570000|2022-03-28 21:56:10|34140.9|34020.9|34136.2|34016.2|34140.9|34020.9|34136.2|34016.2|3
1648504580000|2022-03-28 21:56:20|34136.8|34016.8|34137.1|34017.1|34137.2|34017.2|34136.5|34016.5|5
1648504590000|2022-03-28 21:56:30|34136.8|34016.8|34135.3|34015.3|34141.5|34021.5|34134.7|34014.7|10
1648504600000|2022-03-28 21:56:40|34133.4|34013.4|34134.4|34014.4|34134.4|34014.4|34133.4|34013.4|5
1648504610000|2022-03-28 21:56:50|34133.8|34013.8|34132.7|34012.7|34134.4|34014.4|34132.7|34012.7|3
1648504620000|2022-03-28 21:57:00|34138|34018|34138.2|34018.2|34138.8|34018.8|34137.6|34017.6|6
1648504630000|2022-03-28 21:57:10|34137.4|34017.4|34136.2|34016.2|34137.4|34017.4|34136.2|34016.2|2
1648504640000|2022-03-28 21:57:20|34141.5|34021.5|34136.2|34016.2|34141.5|34021.5|34136.2|34016.2|6
1648504660000|2022-03-28 21:57:40|34141.5|34021.5|34136.2|34016.2|34141.5|34021.5|34136.2|34016.2|2
1648504680000|2022-03-28 21:58:00|34135.5|34015.5|34136.2|34016.2|34138.5|34018.5|34135.5|34015.5|6
1648504690000|2022-03-28 21:58:10|34139.5|34019.5|34138.4|34018.4|34139.5|34019.5|34138.4|34018.4|3
1648504700000|2022-03-28 21:58:20|34138|34018|34135.4|34015.4|34138|34018|34133.4|34013.4|8
1648504710000|2022-03-28 21:58:30|34133.3|34013.3|34134.8|34014.8|34135.2|34015.2|34133.3|34013.3|10
1648504720000|2022-03-28 21:58:40|34134.3|34014.3|34140.1|34020.1|34140.1|34020.1|34134.3|34014.3|4
1648504730000|2022-03-28 21:58:50|34138.8|34018.8|34135.7|34015.7|34138.8|34018.8|34134|34014|9
1648504740000|2022-03-28 21:59:00|34135.9|34015.9|34132.3|34012.3|34135.9|34015.9|34132.3|34012.3|6
1648504750000|2022-03-28 21:59:10|34133.1|34013.1|34133.3|34013.3|34133.7|34013.7|34133.1|34013.1|4
1648504760000|2022-03-28 21:59:20|34136.3|34016.3|34136.3|34016.3|34136.3|34016.3|34136.3|34016.3|1
1648504770000|2022-03-28 21:59:30|34132.2|34012.2|34129.7|34009.7|34141|34021|34129.7|34009.7|6
1648504780000|2022-03-28 21:59:40|34140.9|34020.9|34139.8|34019.8|34142.1|34022.1|34138.6|34018.6|14
1648504790000|2022-03-28 21:59:50|34140|34020|34139.1|34019.1|34141.2|34021.2|34138.5|34018.5|10
1648504800000|2022-03-28 22:00:00|34139.3|34019.3|34149.2|34029.2|34150.3|34030.3|34135.1|34015.1|32
1648504810000|2022-03-28 22:00:10|34149.6|34029.6|34155.9|34035.9|34163.3|34043.3|34144.3|34024.3|32
1648504820000|2022-03-28 22:00:20|34159.1|34039.1|34162.6|34042.6|34181.1|34061.1|34155.7|34035.7|29
1648504830000|2022-03-28 22:00:30|34162.7|34042.7|34187.9|34067.9|34187.9|34067.9|34162.7|34042.7|29
1648504840000|2022-03-28 22:00:40|34188.4|34068.4|34196.9|34076.9|34196.9|34076.9|34180|34060|29
1648504850000|2022-03-28 22:00:50|34197|34077|34178.4|34058.4|34197|34077|34177.3|34057.3|16
1648504860000|2022-03-28 22:01:00|34178.3|34058.3|34191.5|34071.5|34191.5|34071.5|34177.6|34057.6|8
1648504870000|2022-03-28 22:01:10|34191.4|34071.4|34190.6|34070.6|34192.9|34072.9|34179.5|34059.5|25
1648504880000|2022-03-28 22:01:20|34188.5|34068.5|34187.6|34067.6|34190.1|34070.1|34184.9|34064.9|20
1648504890000|2022-03-28 22:01:30|34187|34067|34185.8|34065.8|34188.1|34068.1|34185|34065|14
1648504900000|2022-03-28 22:01:40|34185.1|34065.1|34183.8|34063.8|34186.4|34066.4|34179|34059|9
1648504910000|2022-03-28 22:01:50|34184.5|34064.5|34179.8|34059.8|34184.5|34064.5|34178.9|34058.9|19
1648504920000|2022-03-28 22:02:00|34180|34060|34171.6|34051.6|34185.3|34065.3|34171.6|34051.6|28
1648504930000|2022-03-28 22:02:10|34150|34030|34150.3|34030.3|34153.8|34033.8|34143.9|34023.9|31
1648504940000|2022-03-28 22:02:20|34155|34035|34162.4|34042.4|34166|34046|34155|34035|27
1648504950000|2022-03-28 22:02:30|34166|34046|34173.4|34053.4|34180.1|34060.1|34159.8|34039.8|21
1648504960000|2022-03-28 22:02:40|34173.1|34053.1|34163.1|34043.1|34186.7|34066.7|34163.1|34043.1|23
1648504970000|2022-03-28 22:02:50|34163.7|34043.7|34163.5|34043.5|34163.7|34043.7|34163.5|34043.5|2
1648504980000|2022-03-28 22:03:00|34163.3|34043.3|34166.1|34046.1|34183.9|34063.9|34161.8|34041.8|21
1648504990000|2022-03-28 22:03:10|34167.1|34047.1|34166.8|34046.8|34172.2|34052.2|34165.2|34045.2|21
1648505000000|2022-03-28 22:03:20|34166.7|34046.7|34166.9|34046.9|34167.1|34047.1|34166.7|34046.7|10
1648505010000|2022-03-28 22:03:30|34167|34047|34178.7|34058.7|34179.4|34059.4|34167|34047|26
1648505020000|2022-03-28 22:03:40|34179|34059|34178.6|34058.6|34179.2|34059.2|34178.4|34058.4|15
1648505030000|2022-03-28 22:03:50|34179.1|34059.1|34177.4|34057.4|34179.2|34059.2|34177.2|34057.2|14
1648505040000|2022-03-28 22:04:00|34177.5|34057.5|34181.7|34061.7|34190.3|34070.3|34177.4|34057.4|19
1648505050000|2022-03-28 22:04:10|34181.9|34061.9|34179|34059|34182.2|34062.2|34179|34059|9
1648505060000|2022-03-28 22:04:20|34178.8|34058.8|34181.4|34061.4|34186.9|34066.9|34178.8|34058.8|7
1648505070000|2022-03-28 22:04:30|34181.5|34061.5|34178.5|34058.5|34181.9|34061.9|34178.5|34058.5|7
1648505080000|2022-03-28 22:04:40|34178.6|34058.6|34178.7|34058.7|34178.9|34058.9|34178.6|34058.6|5
1648505090000|2022-03-28 22:04:50|34178.9|34058.9|34183.3|34063.3|34184.5|34064.5|34178.7|34058.7|7
1648505100000|2022-03-28 22:05:00|34181.3|34061.3|34181.6|34061.6|34181.8|34061.8|34181.3|34061.3|7
1648505110000|2022-03-28 22:05:10|34178.6|34058.6|34179.1|34059.1|34179.4|34059.4|34178.3|34058.3|11
1648505120000|2022-03-28 22:05:20|34179.2|34059.2|34178.5|34058.5|34179.2|34059.2|34177.3|34057.3|11
1648505130000|2022-03-28 22:05:30|34178.4|34058.4|34177.8|34057.8|34178.4|34058.4|34177.4|34057.4|11
1648505140000|2022-03-28 22:05:40|34177.7|34057.7|34177.6|34057.6|34177.9|34057.9|34177.6|34057.6|5
1648505150000|2022-03-28 22:05:50|34184.2|34064.2|34177.2|34057.2|34184.2|34064.2|34176.8|34056.8|11
1648505160000|2022-03-28 22:06:00|34176.9|34056.9|34176.3|34056.3|34176.9|34056.9|34176.2|34056.2|7
1648505170000|2022-03-28 22:06:10|34176.2|34056.2|34177.1|34057.1|34177.1|34057.1|34176.2|34056.2|6
1648505180000|2022-03-28 22:06:20|34177|34057|34179.2|34059.2|34179.3|34059.3|34176.5|34056.5|8
1648505190000|2022-03-28 22:06:30|34178.6|34058.6|34177.2|34057.2|34178.6|34058.6|34177.1|34057.1|9
1648505200000|2022-03-28 22:06:40|34177.1|34057.1|34175.6|34055.6|34177.2|34057.2|34175.6|34055.6|11
1648505210000|2022-03-28 22:06:50|34175.5|34055.5|34175.9|34055.9|34175.9|34055.9|34175.5|34055.5|4
1648505220000|2022-03-28 22:07:00|34173.3|34053.3|34172.9|34052.9|34173.4|34053.4|34172.3|34052.3|10
1648505230000|2022-03-28 22:07:10|34173|34053|34175.2|34055.2|34175.7|34055.7|34173|34053|7
1648505240000|2022-03-28 22:07:20|34175.4|34055.4|34176.2|34056.2|34176.7|34056.7|34174.9|34054.9|6
1648505250000|2022-03-28 22:07:30|34176.3|34056.3|34179|34059|34180|34060|34176.3|34056.3|7
1648505260000|2022-03-28 22:07:40|34178.2|34058.2|34178|34058|34188.6|34068.6|34175.3|34055.3|13
1648505270000|2022-03-28 22:07:50|34177.2|34057.2|34186.6|34066.6|34199.3|34079.3|34176.4|34056.4|10
1648505280000|2022-03-28 22:08:00|34200.5|34080.5|34199|34079|34200.5|34080.5|34194.4|34074.4|4
1648505290000|2022-03-28 22:08:10|34196.5|34076.5|34196.3|34076.3|34196.5|34076.5|34181.6|34061.6|11
1648505300000|2022-03-28 22:08:20|34187.5|34067.5|34184.3|34064.3|34187.5|34067.5|34184.3|34064.3|3
1648505310000|2022-03-28 22:08:30|34186.4|34066.4|34192.7|34072.7|34192.7|34072.7|34186.4|34066.4|8
1648505320000|2022-03-28 22:08:40|34194.5|34074.5|34193|34073|34195.1|34075.1|34179.8|34059.8|10
1648505330000|2022-03-28 22:08:50|34195|34075|34178.4|34058.4|34195.1|34075.1|34177.9|34057.9|15
1648505340000|2022-03-28 22:09:00|34178.1|34058.1|34177.3|34057.3|34181.3|34061.3|34177.3|34057.3|8
1648505350000|2022-03-28 22:09:10|34177.2|34057.2|34178.3|34058.3|34193.5|34073.5|34177.2|34057.2|7
1648505360000|2022-03-28 22:09:20|34178|34058|34178.8|34058.8|34179.1|34059.1|34178|34058|4
1648505370000|2022-03-28 22:09:30|34183.4|34063.4|34201.7|34081.7|34201.7|34081.7|34181.6|34061.6|7
1648505380000|2022-03-28 22:09:40|34197|34077|34186.8|34066.8|34197|34077|34186.8|34066.8|7
1648505390000|2022-03-28 22:09:50|34191.8|34071.8|34192.5|34072.5|34205.2|34085.2|34179.7|34059.7|11
1648505400000|2022-03-28 22:10:00|34208.6|34088.6|34194|34074|34208.6|34088.6|34185.6|34065.6|10
1648505410000|2022-03-28 22:10:10|34193.9|34073.9|34191.1|34071.1|34196.3|34076.3|34191.1|34071.1|6
1648505420000|2022-03-28 22:10:20|34191.2|34071.2|34194.6|34074.6|34198.4|34078.4|34189.6|34069.6|6
1648505430000|2022-03-28 22:10:30|34195.2|34075.2|34205.2|34085.2|34205.2|34085.2|34192.6|34072.6|6
1648505440000|2022-03-28 22:10:40|34202.7|34082.7|34184.7|34066.7|34205.3|34085.3|34184.7|34065.2|14
1648505450000|2022-03-28 22:10:50|34183.4|34063.4|34185.9|34065.9|34185.9|34065.9|34182.9|34063.2|8
1648505460000|2022-03-28 22:11:00|34185.5|34065.5|34185.6|34065.6|34185.6|34065.6|34184.4|34064.4|6
1648505470000|2022-03-28 22:11:10|34184.9|34064.9|34195.7|34075.7|34202.3|34082.3|34184.9|34064.9|11
1648505480000|2022-03-28 22:11:20|34192.9|34072.9|34205.1|34085.1|34205.1|34085.1|34182.8|34062.8|7
1648505490000|2022-03-28 22:11:30|34197.8|34077.8|34197|34077|34211.6|34091.6|34197|34077|7
1648505500000|2022-03-28 22:11:40|34196.5|34076.5|34198.4|34078.4|34205.3|34085.3|34194.9|34074.9|6
1648505510000|2022-03-28 22:11:50|34196.3|34076.3|34208.6|34088.6|34208.6|34088.6|34194.2|34074.2|4
1648505520000|2022-03-28 22:12:00|34200.9|34080.9|34198.9|34078.9|34202.2|34082.2|34198.9|34078.9|3
1648505530000|2022-03-28 22:12:10|34200.1|34080.1|34196.4|34076.4|34207|34087|34185.9|34065.9|9
1648505540000|2022-03-28 22:12:20|34195|34075|34202.7|34082.7|34202.7|34082.7|34191.3|34071.3|6
1648505550000|2022-03-28 22:12:30|34191.9|34071.9|34201.1|34081.1|34202.8|34082.8|34190.9|34070.9|7
1648505560000|2022-03-28 22:12:40|34197.8|34077.8|34195.6|34075.6|34197.8|34077.8|34193.4|34073.4|5
1648505570000|2022-03-28 22:12:50|34192.3|34072.3|34193.4|34073.4|34198.1|34078.1|34192|34072|7
1648505580000|2022-03-28 22:13:00|34192.2|34072.2|34195.4|34075.4|34202.4|34082.4|34192.2|34072.2|5
1648505590000|2022-03-28 22:13:10|34192.1|34072.1|34197.7|34077.7|34203.6|34083.6|34192.1|34072.1|11
1648505600000|2022-03-28 22:13:20|34194.4|34074.4|34193.2|34073.2|34194.4|34074.4|34192.5|34072.5|3
1648505610000|2022-03-28 22:13:30|34205.8|34085.8|34195.5|34075.5|34205.8|34085.8|34188.4|34068.4|13
1648505620000|2022-03-28 22:13:40|34191.7|34071.7|34198.2|34078.2|34199.3|34079.3|34190.4|34070.4|14
1648505630000|2022-03-28 22:13:50|34196.7|34076.7|34192.9|34072.9|34198.5|34078.5|34189.8|34069.8|12
1648505640000|2022-03-28 22:14:00|34199.4|34079.4|34194.6|34074.6|34199.4|34079.4|34192.7|34072.7|10
1648505650000|2022-03-28 22:14:10|34190.6|34070.6|34216|34096|34216|34096|34190.1|34070.1|18
1648505660000|2022-03-28 22:14:20|34192.7|34072.7|34201.6|34081.6|34223.9|34103.9|34181.8|34061.8|8
1648505670000|2022-03-28 22:14:30|34197.3|34077.3|34196|34076|34198.7|34078.7|34192.1|34072.1|9
1648505680000|2022-03-28 22:14:40|34195.3|34075.3|34198.6|34078.6|34198.6|34078.6|34194.3|34074.3|10
1648505690000|2022-03-28 22:14:50|34192.6|34072.6|34199.7|34079.7|34208.3|34088.3|34192.6|34072.6|7
1648505700000|2022-03-28 22:15:00|34196.4|34076.4|34188.1|34068.1|34196.4|34076.4|34188|34068|11
1648505710000|2022-03-28 22:15:10|34204.5|34084.5|34195.7|34075.7|34204.5|34084.5|34195.7|34075.7|8
1648505720000|2022-03-28 22:15:20|34192.8|34072.8|34201|34081|34202.4|34082.4|34192.8|34072.8|5
1648505730000|2022-03-28 22:15:30|34200.5|34080.5|34200.9|34080.9|34200.9|34080.9|34191.8|34071.8|7
1648505740000|2022-03-28 22:15:40|34197.7|34077.7|34189.4|34069.4|34197.7|34077.7|34187|34067|10
1648505750000|2022-03-28 22:15:50|34188.4|34068.4|34195|34075|34205.6|34085.6|34187.3|34067.3|7
1648505760000|2022-03-28 22:16:00|34193.3|34073.3|34199.8|34079.8|34202.9|34082.9|34193.3|34073.3|3
1648505770000|2022-03-28 22:16:10|34195.5|34075.5|34194.4|34074.4|34195.7|34075.7|34193.9|34073.9|4
1648505780000|2022-03-28 22:16:20|34193.9|34073.9|34194.1|34074.1|34202|34082|34188.7|34068.7|7
1648505790000|2022-03-28 22:16:30|34190.6|34070.6|34194.1|34074.1|34197.1|34077.1|34184.4|34064.4|8
1648505800000|2022-03-28 22:16:40|34203.8|34083.8|34202.8|34082.8|34205.6|34085.6|34193.2|34073.2|5
1648505810000|2022-03-28 22:16:50|34201.1|34081.1|34198.7|34078.7|34205.6|34085.6|34198.4|34078.4|6
1648505820000|2022-03-28 22:17:00|34184.6|34064.6|34189.4|34069.4|34193.3|34073.3|34184.4|34064.4|8
1648505830000|2022-03-28 22:17:10|34187.7|34067.7|34193.3|34073.3|34193.3|34073.3|34184.1|34064.1|4
1648505840000|2022-03-28 22:17:20|34189.4|34069.4|34191.2|34071.2|34192.4|34072.4|34187|34067|11
1648505850000|2022-03-28 22:17:30|34196.8|34076.8|34203.4|34083.4|34203.4|34083.4|34188.1|34068.1|6
1648505860000|2022-03-28 22:17:40|34191.6|34071.6|34191.1|34071.1|34206.8|34086.8|34191.1|34071.1|6
1648505870000|2022-03-28 22:17:50|34202.5|34082.5|34210.4|34090.4|34210.4|34090.4|34196.4|34076.4|6
1648505880000|2022-03-28 22:18:00|34201.7|34081.7|34199.4|34079.4|34201.7|34081.7|34189.1|34069.1|5
1648505890000|2022-03-28 22:18:10|34195.2|34075.2|34198.2|34078.2|34202.5|34082.5|34188.1|34068.1|8
1648505900000|2022-03-28 22:18:20|34195|34075|34196.2|34076.2|34199.7|34079.7|34191.1|34071.1|4
1648505910000|2022-03-28 22:18:30|34208.6|34088.6|34198.3|34078.3|34208.6|34088.6|34198.3|34078.3|2
1648505920000|2022-03-28 22:18:40|34191.4|34071.4|34201.1|34081.1|34204.6|34084.6|34191.4|34071.4|10
1648505930000|2022-03-28 22:18:50|34202.3|34082.3|34202.6|34082.6|34212.8|34092.8|34202.3|34082.3|6
1648505940000|2022-03-28 22:19:00|34208|34088|34203.6|34083.6|34221.5|34101.5|34190.7|34070.7|8
1648505950000|2022-03-28 22:19:10|34205.8|34085.8|34198.3|34078.3|34205.8|34085.8|34196.5|34076.5|5
1648505960000|2022-03-28 22:19:20|34196.1|34076.1|34195.9|34075.9|34207.8|34087.8|34195.9|34075.9|6
1648505970000|2022-03-28 22:19:30|34194.6|34074.6|34206.6|34086.6|34213.5|34093.5|34194.6|34074.6|4
1648505980000|2022-03-28 22:19:40|34195.6|34075.6|34193.1|34073.1|34200.8|34080.8|34191.8|34071.8|7
1648505990000|2022-03-28 22:19:50|34205.8|34085.8|34193.1|34073.1|34205.8|34085.8|34191.6|34071.6|15
1648506000000|2022-03-28 22:20:00|34184.3|34064.3|34190.3|34070.3|34192.9|34072.9|34184.3|34064.3|17
1648506010000|2022-03-28 22:20:10|34188.8|34068.8|34186.3|34066.3|34188.8|34068.8|34184.2|34064.2|10
1648506020000|2022-03-28 22:20:20|34185.9|34065.9|34193.6|34073.6|34193.7|34073.7|34183.9|34063.9|9
1648506030000|2022-03-28 22:20:30|34197.5|34077.5|34193.7|34073.7|34203.2|34083.2|34191.6|34071.6|9
1648506040000|2022-03-28 22:20:40|34194.1|34074.1|34193.3|34073.3|34200.7|34080.7|34190|34070|7
1648506050000|2022-03-28 22:20:50|34204.7|34084.7|34205.1|34085.1|34205.1|34085.1|34196.4|34076.4|6
1648506060000|2022-03-28 22:21:00|34185.8|34065.8|34187.7|34067.7|34190.6|34070.6|34185.8|34065.8|4
1648506070000|2022-03-28 22:21:10|34187.9|34067.9|34184.1|34064.1|34190.2|34070.2|34184.1|34064.1|9
1648506080000|2022-03-28 22:21:20|34189.5|34069.5|34198|34078|34198|34078|34189.5|34069.5|7
1648506090000|2022-03-28 22:21:30|34193.5|34073.5|34190.5|34070.5|34199.4|34079.4|34190.5|34070.5|8
1648506100000|2022-03-28 22:21:40|34190.1|34070.1|34196.2|34076.2|34207.9|34087.9|34190.1|34070.1|7
1648506110000|2022-03-28 22:21:50|34193.8|34073.8|34195.8|34075.8|34203.4|34083.4|34190.9|34070.9|6
1648506120000|2022-03-28 22:22:00|34193.4|34073.4|34189.8|34069.8|34193.4|34073.4|34189.8|34069.8|3
1648506130000|2022-03-28 22:22:10|34204.6|34084.6|34202.9|34082.9|34206.6|34086.6|34193.3|34073.3|9
1648506140000|2022-03-28 22:22:20|34193.3|34073.3|34195.6|34075.6|34206.5|34086.5|34180|34060|12
1648506150000|2022-03-28 22:22:30|34194.9|34074.9|34202.6|34082.6|34202.6|34082.6|34188.6|34068.6|8
1648506160000|2022-03-28 22:22:40|34196.7|34076.7|34196.7|34076.7|34201.4|34081.4|34190.1|34070.1|8
1648506170000|2022-03-28 22:22:50|34190.3|34070.3|34196.8|34076.8|34201.6|34081.6|34190.3|34070.3|5
1648506180000|2022-03-28 22:23:00|34191.3|34071.3|34199.5|34079.5|34200.7|34080.7|34179.8|34061.1|6
1648506190000|2022-03-28 22:23:10|34193|34073|34187.7|34067.7|34193|34073|34187.7|34067.7|3
1648506200000|2022-03-28 22:23:20|34197.4|34077.4|34175.8|34061.2|34199.4|34079.4|34175.8|34059.6|5
1648506210000|2022-03-28 22:23:30|34176.9|34060.4|34197.2|34077.2|34203.4|34083.4|34176.9|34060.4|14
1648506220000|2022-03-28 22:23:40|34197.8|34077.8|34201.1|34081.1|34203.9|34083.9|34193.4|34073.4|7
1648506230000|2022-03-28 22:23:50|34196.7|34076.7|34196.3|34076.3|34196.8|34076.8|34190.5|34070.5|5
1648506240000|2022-03-28 22:24:00|34180|34060|34186.2|34066.2|34188.3|34068.3|34180|34060|7
1648506250000|2022-03-28 22:24:10|34189.6|34069.6|34190.6|34070.6|34195.7|34075.7|34187.1|34067.1|5
1648506260000|2022-03-28 22:24:20|34185.2|34065.2|34181.2|34063.7|34200.7|34080.7|34179.7|34063.7|4
1648506270000|2022-03-28 22:24:30|34191|34071|34186.7|34066.7|34191|34071|34185.3|34065.3|4
1648506280000|2022-03-28 22:24:40|34185.3|34065.3|34185.3|34065.3|34186.7|34066.7|34185.3|34065.3|3
1648506290000|2022-03-28 22:24:50|34185.2|34065.2|34194|34074|34194|34074|34179.1|34063.3|6
1648506300000|2022-03-28 22:25:00|34184.1|34064.1|34186.1|34066.1|34189.9|34069.9|34184|34064|8
1648506310000|2022-03-28 22:25:10|34187.3|34067.3|34187.7|34067.7|34191.2|34071.2|34187.3|34067.3|5
1648506320000|2022-03-28 22:25:20|34189.9|34069.9|34196|34076|34200.6|34080.6|34189.9|34069.9|6
1648506330000|2022-03-28 22:25:30|34187.7|34067.7|34188.2|34068.2|34193.2|34073.2|34185.6|34065.6|11
1648506340000|2022-03-28 22:25:40|34191.6|34071.6|34186.6|34066.6|34192.4|34072.4|34186|34066|5
1648506350000|2022-03-28 22:25:50|34189.5|34069.5|34188.3|34068.3|34203.1|34083.1|34187.2|34067.2|11
1648506360000|2022-03-28 22:26:00|34189.5|34069.5|34191.4|34071.4|34204.6|34084.6|34187.2|34067.2|8
1648506370000|2022-03-28 22:26:10|34189.4|34069.4|34195.9|34075.9|34195.9|34075.9|34186|34066|13
1648506380000|2022-03-28 22:26:20|34187.2|34067.2|34205.5|34085.5|34214.2|34094.2|34187.2|34067.2|7
1648506390000|2022-03-28 22:26:30|34196.5|34076.5|34201.9|34081.9|34204.7|34084.7|34191.9|34071.9|6
1648506400000|2022-03-28 22:26:40|34198.5|34078.5|34192.9|34072.9|34202.8|34082.8|34192.9|34072.9|4
1648506410000|2022-03-28 22:26:50|34214.6|34094.6|34184.2|34064.2|34214.6|34094.6|34184.2|34064.2|7
1648506420000|2022-03-28 22:27:00|34205.6|34085.6|34205.3|34085.3|34210.9|34090.9|34196.3|34076.3|6
1648506430000|2022-03-28 22:27:10|34191.9|34071.9|34205.6|34085.6|34214.6|34094.6|34191.9|34071.9|10
1648506440000|2022-03-28 22:27:20|34200.1|34080.1|34197.9|34077.9|34205.6|34085.6|34197.9|34077.9|6
1648506450000|2022-03-28 22:27:30|34192.9|34072.9|34180.4|34060.4|34192.9|34072.9|34180.4|34060.4|14
1648506460000|2022-03-28 22:27:40|34186.1|34066.1|34170.1|34050.1|34201.7|34081.7|34169.5|34049.5|30
1648506470000|2022-03-28 22:27:50|34170.9|34050.9|34171.3|34051.3|34171.3|34051.3|34170.4|34050.4|11
1648506480000|2022-03-28 22:28:00|34171.5|34051.5|34172.8|34052.8|34182|34062|34171.1|34051.1|12
1648506490000|2022-03-28 22:28:10|34173|34053|34179.6|34059.6|34183|34063|34171.6|34051.6|16
1648506500000|2022-03-28 22:28:20|34179.4|34059.4|34185.7|34065.7|34189.2|34069.2|34179.4|34059.4|6
1648506510000|2022-03-28 22:28:30|34182.6|34062.6|34185.2|34065.2|34190.8|34070.8|34179|34059|14
1648506520000|2022-03-28 22:28:40|34173.9|34053.9|34175.8|34055.8|34193.7|34073.7|34172|34052|19
1648506530000|2022-03-28 22:28:50|34175.6|34055.6|34176.7|34056.7|34183|34063|34173.7|34053.7|13
1648506540000|2022-03-28 22:29:00|34167.6|34047.6|34171.8|34051.8|34171.8|34051.8|34167.6|34047.6|7
1648506550000|2022-03-28 22:29:10|34179.5|34059.5|34174.3|34054.3|34179.5|34059.5|34172.1|34052.1|11
1648506560000|2022-03-28 22:29:20|34174.5|34054.5|34179.5|34059.5|34179.5|34059.5|34174.3|34054.3|7
1648506570000|2022-03-28 22:29:30|34179.1|34059.1|34176.3|34056.3|34179.2|34059.2|34175.8|34055.8|10
1648506580000|2022-03-28 22:29:40|34176.5|34056.5|34181.5|34061.5|34181.5|34061.5|34175.9|34055.9|9
1648506590000|2022-03-28 22:29:50|34179|34059|34177.4|34057.4|34181.9|34061.9|34176.5|34056.5|10
1648506600000|2022-03-28 22:30:00|34177.2|34057.2|34176.7|34056.7|34177.4|34057.4|34176.3|34056.3|8
1648506610000|2022-03-28 22:30:10|34176.6|34056.6|34181.8|34061.8|34183.8|34063.8|34176.6|34056.6|4
1648506620000|2022-03-28 22:30:20|34180.9|34060.9|34183.2|34063.2|34185|34065|34180.3|34060.3|8
1648506630000|2022-03-28 22:30:30|34185.2|34065.2|34184|34064|34188.7|34068.7|34177.2|34057.8|11
1648506640000|2022-03-28 22:30:40|34183|34063|34182.9|34062.9|34189.8|34069.8|34180|34060|11
1648506650000|2022-03-28 22:30:50|34191.1|34071.1|34183.8|34063.8|34198.9|34078.9|34183.3|34063.3|8
1648506660000|2022-03-28 22:31:00|34183.2|34063.2|34187.8|34067.8|34191.4|34071.4|34183.2|34063.2|12
1648506670000|2022-03-28 22:31:10|34187.2|34067.2|34195.6|34075.6|34195.6|34075.6|34184.1|34064.1|6
1648506680000|2022-03-28 22:31:20|34195.5|34075.5|34189.5|34069.5|34198.3|34078.3|34189.4|34069.4|6
1648506690000|2022-03-28 22:31:30|34206.1|34086.1|34200.8|34080.8|34209.4|34089.4|34195.6|34075.6|5
1648506700000|2022-03-28 22:31:40|34197.1|34077.1|34195.2|34075.2|34209.1|34089.1|34184.6|34070.8|5
1648506710000|2022-03-28 22:31:50|34209.1|34089.1|34180.9|34060.9|34213.6|34093.6|34180.9|34060.9|7
1648506720000|2022-03-28 22:32:00|34195.9|34075.9|34188.7|34068.7|34195.9|34075.9|34183.4|34063.4|9
1648506730000|2022-03-28 22:32:10|34187|34067|34179.8|34059.8|34197.7|34077.7|34179.8|34059.8|8
1648506740000|2022-03-28 22:32:20|34178.2|34058.2|34192.2|34072.2|34192.2|34072.2|34178.2|34058.2|7
1648506750000|2022-03-28 22:32:30|34183.2|34063.2|34172.3|34055.7|34190.5|34070.5|34172.3|34055.7|10
1648506760000|2022-03-28 22:32:40|34172.2|34055.8|34173.5|34053.5|34173.5|34055.8|34172.2|34052.5|6
1648506770000|2022-03-28 22:32:50|34172.7|34052.7|34173|34053|34173.3|34053.3|34172.7|34052.7|6
1648506780000|2022-03-28 22:33:00|34173.1|34053.1|34176.4|34056.4|34178|34058|34171.6|34051.6|9
1648506790000|2022-03-28 22:33:10|34172|34052|34186.9|34066.9|34191.2|34071.2|34172|34052|5
1648506800000|2022-03-28 22:33:20|34199.8|34079.8|34183.7|34063.7|34199.8|34079.8|34172.3|34052.3|20
1648506810000|2022-03-28 22:33:30|34183.5|34063.5|34175.5|34055.5|34185.1|34065.1|34172.9|34052.9|24
1648506820000|2022-03-28 22:33:40|34175.8|34055.8|34173.7|34053.7|34177.1|34057.1|34173.4|34053.4|18
1648506830000|2022-03-28 22:33:50|34173.5|34053.5|34173.4|34053.4|34173.9|34053.9|34173|34053|22
1648506840000|2022-03-28 22:34:00|34169.3|34049.3|34185.9|34065.9|34191.1|34071.1|34168.9|34048.9|15
1648506850000|2022-03-28 22:34:10|34182.2|34062.2|34192.1|34072.1|34194.1|34074.1|34182.2|34062.2|8
1648506860000|2022-03-28 22:34:20|34193.5|34073.5|34173|34053|34193.5|34073.5|34172|34052|8
1648506870000|2022-03-28 22:34:30|34173.2|34053.2|34173.2|34053.2|34173.4|34053.4|34172.9|34052.9|11
1648506880000|2022-03-28 22:34:40|34173.5|34053.5|34173.7|34053.7|34173.7|34053.7|34172.3|34052.3|16
1648506890000|2022-03-28 22:34:50|34173.5|34053.5|34174.4|34054.4|34174.4|34054.4|34173.3|34053.3|6
1648506900000|2022-03-28 22:35:00|34174.3|34054.3|34170.2|34050.2|34181.2|34061.2|34169.9|34049.9|8
1648506910000|2022-03-28 22:35:10|34168.6|34053.3|34169.6|34049.6|34171.1|34054.2|34168.6|34049.6|10
1648506920000|2022-03-28 22:35:20|34170|34050|34169.4|34049.4|34170.3|34050.3|34169.4|34049.4|6
1648506930000|2022-03-28 22:35:30|34169.1|34049.1|34170.3|34050.3|34170.3|34050.3|34169.1|34049.1|5
1648506940000|2022-03-28 22:35:40|34170.5|34050.5|34169.7|34049.7|34170.5|34050.5|34169.1|34049.1|14
1648506950000|2022-03-28 22:35:50|34169.4|34049.4|34170.1|34050.1|34170.2|34050.2|34169.3|34049.3|8
1648506960000|2022-03-28 22:36:00|34165.7|34045.7|34168.3|34048.3|34168.5|34048.5|34165.7|34045.7|13
1648506970000|2022-03-28 22:36:10|34170.2|34050.2|34169.9|34049.9|34170.4|34051.3|34167.9|34049.1|19
1648506980000|2022-03-28 22:36:20|34169.6|34049.6|34170.3|34050.3|34170.3|34050.3|34169.2|34049.2|15
1648506990000|2022-03-28 22:36:30|34169.9|34049.9|34169.4|34049.4|34170.7|34050.7|34169.2|34049.2|13
1648507000000|2022-03-28 22:36:40|34169|34049|34168.7|34048.7|34169.4|34049.4|34168.7|34048.7|12
1648507010000|2022-03-28 22:36:50|34170.1|34050.1|34168.1|34048.1|34178.5|34070.6|34165.6|34048|16
1648507020000|2022-03-28 22:37:00|34169.6|34049.6|34169.8|34049.8|34180.8|34060.8|34164.4|34048.6|20
1648507030000|2022-03-28 22:37:10|34170|34050|34168.6|34048.6|34170.9|34050.9|34168.1|34048.1|19
1648507040000|2022-03-28 22:37:20|34168.9|34048.9|34169.6|34050.3|34169.7|34050.3|34163.8|34043.8|16
1648507050000|2022-03-28 22:37:30|34169.5|34048.7|34169.2|34049.2|34169.5|34049.3|34168.3|34048.3|7
1648507060000|2022-03-28 22:37:40|34168.2|34048.2|34168.7|34048.7|34169|34049|34168.2|34048.2|10
1648507070000|2022-03-28 22:37:50|34168.5|34048.5|34169.3|34049.3|34169.3|34049.3|34168.5|34048.5|2
1648507080000|2022-03-28 22:38:00|34168.8|34048.8|34169|34049|34169.8|34049.8|34168.5|34048.5|8
1648507090000|2022-03-28 22:38:10|34168.6|34048.6|34169.1|34049.1|34169.1|34049.1|34168.6|34048.6|8
1648507100000|2022-03-28 22:38:20|34168.6|34048.6|34168.4|34048.4|34168.9|34048.9|34167.8|34047.8|7
1648507110000|2022-03-28 22:38:30|34168.2|34048.2|34167.8|34047.8|34168.3|34048.3|34167.6|34047.6|7
1648507120000|2022-03-28 22:38:40|34168|34048|34168|34048|34168.2|34048.2|34167.8|34047.8|6
1648507130000|2022-03-28 22:38:50|34165.4|34051.9|34168.3|34048.3|34168.4|34054.8|34162.8|34048.3|6
1648507140000|2022-03-28 22:39:00|34167.7|34049.2|34162.8|34054.8|34168.4|34054.8|34162.8|34048.3|6
1648507150000|2022-03-28 22:39:10|34168.4|34055|34168.2|34048.2|34168.6|34055|34167.9|34047.9|10
1648507160000|2022-03-28 22:39:20|34168.4|34048.4|34167.4|34047.4|34168.4|34048.4|34167.3|34047.3|15
1648507170000|2022-03-28 22:39:30|34167.3|34047.3|34166.9|34046.9|34167.5|34047.5|34166.5|34046.5|13
1648507180000|2022-03-28 22:39:40|34167.1|34047.1|34167.2|34047.2|34167.2|34047.2|34167|34047|4
1648507190000|2022-03-28 22:39:50|34167.3|34047.3|34167.2|34047.2|34168.1|34053.5|34162.2|34047.2|7
1648507200000|2022-03-28 22:40:00|34164.3|34044.3|34166.7|34046.7|34166.7|34046.7|34164.3|34044.3|8
1648507210000|2022-03-28 22:40:10|34166.4|34046.4|34165.5|34045.5|34167|34047.6|34165.3|34045.3|17
1648507220000|2022-03-28 22:40:20|34165.8|34045.8|34166.6|34046.6|34166.6|34046.6|34165.6|34045.6|18
1648507230000|2022-03-28 22:40:30|34165.7|34045.7|34166.4|34046.4|34167|34047|34165.3|34045.3|11
1648507240000|2022-03-28 22:40:40|34161.8|34054.5|34165.1|34048.4|34167.9|34055.7|34160.9|34047.3|9
1648507250000|2022-03-28 22:40:50|34166.8|34046.8|34166.6|34046.6|34167.1|34047.1|34166.4|34046.4|12
1648507260000|2022-03-28 22:41:00|34166.7|34046.7|34163.7|34052|34169.3|34060.8|34158.8|34046.7|12
1648507270000|2022-03-28 22:41:10|34159.1|34055.2|34169.5|34051.4|34172.3|34056.1|34158.2|34046.4|18
1648507280000|2022-03-28 22:41:20|34170.9|34050.9|34169.5|34049.5|34170.9|34050.9|34168.7|34048.7|8
1648507290000|2022-03-28 22:41:30|34170.2|34050.2|34167.1|34047.1|34170.5|34050.5|34167.1|34047.1|4
1648507300000|2022-03-28 22:41:40|34167.4|34047.4|34175|34055|34175|34055|34167.1|34047.1|6
1648507310000|2022-03-28 22:41:50|34173.3|34053.3|34166.8|34046.8|34173.3|34057.1|34161.6|34046.5|11
1648507320000|2022-03-28 22:42:00|34166.6|34046.6|34171.5|34051.5|34173|34053|34166.6|34046.6|6
1648507330000|2022-03-28 22:42:10|34170.2|34050.2|34171.3|34051.3|34171.3|34051.3|34170.1|34050.1|7
1648507340000|2022-03-28 22:42:20|34170.7|34050.7|34170.4|34050.4|34171.2|34051.2|34170.3|34050.3|7
1648507350000|2022-03-28 22:42:30|34167.6|34047.6|34166.6|34046.6|34177.8|34057.8|34166.6|34046.6|11
1648507360000|2022-03-28 22:42:40|34166.2|34046.2|34170.8|34050.8|34172.3|34057.6|34162.8|34046.2|16
1648507370000|2022-03-28 22:42:50|34170.5|34050.5|34170.6|34050.6|34170.7|34050.7|34170.3|34050.3|10
1648507380000|2022-03-28 22:43:00|34170.1|34050.1|34170.6|34050.6|34170.7|34050.7|34170.1|34050.1|4
1648507390000|2022-03-28 22:43:10|34171.1|34051.1|34174.5|34054.5|34174.5|34054.5|34170.3|34050.3|9
1648507400000|2022-03-28 22:43:20|34173.4|34053.4|34173.5|34053.5|34176.6|34056.6|34171.2|34051.2|14
1648507410000|2022-03-28 22:43:30|34172.8|34052.8|34174.5|34054.5|34177.8|34057.8|34172.7|34052.7|15
1648507420000|2022-03-28 22:43:40|34175|34055|34174.9|34054.9|34175.4|34055.4|34174.9|34054.9|4
1648507430000|2022-03-28 22:43:50|34175.5|34055.5|34178.9|34058.9|34179.6|34059.6|34172.2|34052.2|5
1648507440000|2022-03-28 22:44:00|34176.7|34056.7|34175.6|34055.6|34176.7|34056.7|34175.4|34055.4|4
1648507450000|2022-03-28 22:44:10|34176.7|34056.7|34178.9|34058.9|34178.9|34058.9|34175.4|34055.4|6
1648507460000|2022-03-28 22:44:20|34176.6|34056.6|34172.4|34052.4|34176.6|34056.6|34171.8|34051.8|9
1648507470000|2022-03-28 22:44:30|34172.3|34052.3|34172.4|34052.4|34178|34058|34172.1|34052.1|12
1648507480000|2022-03-28 22:44:40|34171.5|34051.5|34171.3|34051.3|34171.5|34051.5|34171.3|34051.3|9
1648507490000|2022-03-28 22:44:50|34171.4|34051.4|34178.4|34058.4|34179|34059|34171.2|34051.2|4
1648507500000|2022-03-28 22:45:00|34177.5|34057.5|34174.6|34054.6|34177.5|34057.5|34170.3|34050.3|15
1648507510000|2022-03-28 22:45:10|34173.5|34053.5|34172.6|34052.6|34176.3|34056.3|34172.6|34052.6|8
1648507520000|2022-03-28 22:45:20|34172.2|34052.2|34173.5|34053.5|34174.4|34054.4|34172.2|34052.2|7
1648507530000|2022-03-28 22:45:30|34173.1|34053.1|34169.1|34049.1|34177.7|34057.7|34169.1|34049.1|6
1648507540000|2022-03-28 22:45:40|34168.8|34048.8|34169.1|34049.1|34169.2|34049.2|34168.8|34048.8|7
1648507550000|2022-03-28 22:45:50|34174.7|34068.1|34173.2|34053.2|34176.7|34068.8|34172.7|34052.7|11
1648507560000|2022-03-28 22:46:00|34174.2|34054.2|34172.9|34052.9|34174.5|34054.5|34172.9|34052.9|12
1648507570000|2022-03-28 22:46:10|34169|34049|34169.1|34049.1|34169.1|34049.1|34169|34049|2
1648507580000|2022-03-28 22:46:20|34169|34049|34169|34049|34180.1|34060.1|34168.4|34048.4|11
1648507590000|2022-03-28 22:46:30|34168.8|34048.8|34168.9|34048.9|34169|34049|34168.6|34048.6|8
1648507600000|2022-03-28 22:46:40|34168.8|34048.8|34173.3|34053.3|34180.5|34060.5|34168.7|34048.7|13
1648507610000|2022-03-28 22:46:50|34173.5|34053.5|34173.5|34053.5|34173.9|34053.9|34172.6|34052.6|12
1648507620000|2022-03-28 22:47:00|34173.6|34053.6|34168.6|34048.6|34178.6|34058.6|34168.5|34048.5|12
1648507630000|2022-03-28 22:47:10|34168.8|34048.8|34167.4|34047.4|34168.8|34048.8|34166|34046|9
1648507640000|2022-03-28 22:47:20|34167.5|34047.5|34171.1|34051.1|34171.7|34051.7|34167.5|34047.5|9
1648507650000|2022-03-28 22:47:30|34170.4|34050.4|34170.4|34050.4|34170.7|34050.7|34169.9|34049.9|7
1648507660000|2022-03-28 22:47:40|34170.2|34050.2|34172.1|34052.1|34173.3|34053.3|34170.2|34050.2|12
1648507670000|2022-03-28 22:47:50|34171.8|34051.8|34172.5|34052.5|34172.5|34052.5|34171.8|34051.8|2
1648507680000|2022-03-28 22:48:00|34171.8|34051.8|34174.5|34054.5|34175.2|34055.2|34169.4|34049.4|11
1648507690000|2022-03-28 22:48:10|34173.6|34053.6|34168.7|34048.7|34173.7|34053.7|34168.3|34048.3|12
1648507700000|2022-03-28 22:48:20|34168.8|34048.8|34168.6|34048.6|34169|34049|34168.5|34048.5|14
1648507710000|2022-03-28 22:48:30|34169|34049|34173.1|34053.1|34173.5|34056.6|34168.6|34048.6|21
1648507720000|2022-03-28 22:48:40|34173.2|34053.2|34173.8|34053.8|34173.8|34053.8|34173.2|34053.2|6
1648507730000|2022-03-28 22:48:50|34173.7|34053.7|34174.4|34054.4|34176.6|34056.6|34173.4|34053.4|14
1648507740000|2022-03-28 22:49:00|34172.5|34052.5|34171.1|34051.1|34172.5|34055.8|34168.8|34051|14
1648507750000|2022-03-28 22:49:10|34171|34051|34171.6|34051.6|34172.4|34061.3|34165|34051|15
1648507760000|2022-03-28 22:49:20|34171.1|34051.1|34170.3|34050.3|34171.5|34051.5|34170.3|34050.3|15
1648507770000|2022-03-28 22:49:30|34170.8|34050.8|34170.6|34050.6|34171.1|34051.1|34170.4|34050.4|14
1648507780000|2022-03-28 22:49:40|34170.7|34050.7|34173.5|34053.5|34174.5|34054.5|34170.5|34050.5|8
1648507790000|2022-03-28 22:49:50|34173.2|34053.2|34170.7|34050.7|34173.2|34053.2|34170.6|34050.6|16
1648507800000|2022-03-28 22:50:00|34170.9|34050.9|34174|34054|34175.8|34055.8|34170.9|34050.9|9
1648507810000|2022-03-28 22:50:10|34173.1|34053.1|34169.8|34049.8|34173.3|34053.3|34169.3|34049.3|12
1648507820000|2022-03-28 22:50:20|34169.2|34049.2|34173.8|34053.8|34175.8|34055.8|34169.2|34049.2|13
1648507830000|2022-03-28 22:50:30|34174.2|34054.2|34171.8|34051.8|34174.7|34054.7|34171.8|34051.8|11
1648507840000|2022-03-28 22:50:40|34172.7|34052.7|34166.1|34046.1|34172.8|34052.8|34166.1|34046.1|6
1648507850000|2022-03-28 22:50:50|34175.7|34055.7|34169.6|34056.4|34175.7|34070.9|34166|34046|15
1648507860000|2022-03-28 22:51:00|34163.8|34055.1|34167.2|34047.2|34167.5|34058.4|34163.8|34046.9|9
1648507870000|2022-03-28 22:51:10|34167.3|34047.3|34175.3|34055.3|34177.7|34057.7|34167|34047|9
1648507880000|2022-03-28 22:51:20|34174.8|34054.8|34170.8|34050.8|34174.8|34054.8|34170.8|34050.8|10
1648507890000|2022-03-28 22:51:30|34170|34050|34172.9|34052.9|34175.8|34055.8|34170|34050|10
1648507900000|2022-03-28 22:51:40|34166.8|34049.2|34168.7|34048.7|34175.7|34055.7|34165.4|34047.6|17
1648507910000|2022-03-28 22:51:50|34168.4|34048.4|34168.9|34048.9|34169.3|34049.3|34168.1|34048.1|14
1648507920000|2022-03-28 22:52:00|34169.1|34049.1|34168.9|34048.9|34169.2|34049.2|34168.5|34048.5|13
1648507930000|2022-03-28 22:52:10|34169|34049|34172.5|34052.5|34174.2|34054.2|34168.6|34048.6|17
1648507940000|2022-03-28 22:52:20|34172.2|34052.2|34171.9|34051.9|34172.5|34052.5|34171.3|34051.3|8
1648507950000|2022-03-28 22:52:30|34171.7|34051.7|34175.2|34055.2|34175.2|34055.2|34169|34049|10
1648507960000|2022-03-28 22:52:40|34175.5|34055.5|34171.6|34051.6|34175.8|34055.8|34171.6|34051.6|13
1648507970000|2022-03-28 22:52:50|34169.2|34049.2|34169.2|34049.2|34169.4|34049.4|34168.8|34048.8|10
1648507980000|2022-03-28 22:53:00|34173.7|34060.8|34169|34049|34174.5|34060.8|34168.7|34048.7|16
1648507990000|2022-03-28 22:53:10|34169.5|34049.5|34177.4|34057.4|34177.4|34057.4|34169.5|34049.5|3
1648508000000|2022-03-28 22:53:20|34171.3|34054.8|34173.4|34053.4|34173.9|34054.8|34171.1|34051.1|12
1648508010000|2022-03-28 22:53:30|34170.8|34050.8|34170.7|34050.7|34170.8|34053|34168.8|34050.1|9
1648508020000|2022-03-28 22:53:40|34170.5|34050.5|34173.3|34053.3|34176|34056|34169.7|34049.7|20
1648508030000|2022-03-28 22:53:50|34173.5|34053.5|34172.5|34052.5|34178.5|34058.5|34172.1|34052.1|26
1648508040000|2022-03-28 22:54:00|34172.8|34052.8|34175.8|34055.8|34177|34057|34172.8|34052.8|17
1648508050000|2022-03-28 22:54:10|34180.2|34060.2|34176.7|34056.7|34180.2|34060.2|34176.2|34056.2|7
1648508060000|2022-03-28 22:54:20|34176.6|34056.6|34176|34056|34179.1|34059.1|34176|34056|7
1648508070000|2022-03-28 22:54:30|34176.1|34056.1|34176.1|34056.1|34176.2|34056.2|34176|34056|6
1648508080000|2022-03-28 22:54:40|34178.5|34058.5|34175.7|34055.7|34182.8|34062.8|34175.7|34055.7|10
1648508090000|2022-03-28 22:54:50|34175.8|34055.8|34175.9|34055.9|34175.9|34055.9|34175.7|34055.7|6
1648508100000|2022-03-28 22:55:00|34175.7|34055.7|34176.9|34056.9|34184.6|34064.6|34175.7|34055.7|12
1648508110000|2022-03-28 22:55:10|34177|34057|34180.4|34060.4|34182.4|34062.4|34177|34057|11
1648508120000|2022-03-28 22:55:20|34180|34060|34177.8|34057.8|34180.1|34060.1|34176.2|34056.2|11
1648508130000|2022-03-28 22:55:30|34178.9|34058.9|34178.1|34058.1|34178.9|34063.7|34171.1|34058.1|15
1648508140000|2022-03-28 22:55:40|34174.2|34061.5|34178.8|34058.8|34180.3|34061.5|34174.2|34058.3|12
1648508150000|2022-03-28 22:55:50|34179|34059|34177.8|34057.8|34183.5|34063.5|34177.8|34057.8|12
1648508160000|2022-03-28 22:56:00|34175.4|34055.4|34177.3|34057.3|34177.8|34057.8|34175.4|34055.4|14
1648508170000|2022-03-28 22:56:10|34177.2|34057.2|34182.5|34062.5|34182.5|34062.5|34177|34057|7
1648508180000|2022-03-28 22:56:20|34181|34061|34180|34060|34181|34061|34179.6|34059.6|7
1648508190000|2022-03-28 22:56:30|34178.2|34058.2|34178.1|34058.1|34178.4|34058.4|34178.1|34058.1|5
1648508200000|2022-03-28 22:56:40|34178.2|34058.2|34183.1|34063.1|34183.6|34063.6|34178.1|34058.1|5
1648508210000|2022-03-28 22:56:50|34182.3|34062.3|34180.7|34060.7|34182.3|34062.3|34180.7|34060.7|4
1648508220000|2022-03-28 22:57:00|34180.8|34060.8|34179.9|34059.9|34180.8|34060.8|34179.9|34059.9|6
1648508230000|2022-03-28 22:57:10|34177.9|34057.9|34179|34059|34181.8|34061.8|34177.9|34057.9|16
1648508240000|2022-03-28 22:57:20|34179.3|34059.3|34179.6|34059.6|34180.1|34060.1|34179.3|34059.3|8
1648508250000|2022-03-28 22:57:30|34179.4|34059.4|34179.3|34059.3|34180|34060|34179.3|34059.3|11
1648508260000|2022-03-28 22:57:40|34179.1|34059.1|34182.1|34062.1|34184.1|34064.1|34179.1|34059.1|7
1648508270000|2022-03-28 22:57:50|34182.3|34062.3|34181.8|34061.8|34182.3|34062.3|34181.4|34061.4|7
1648508280000|2022-03-28 22:58:00|34178.8|34058.8|34183|34063|34184.7|34064.7|34178.8|34058.8|16
1648508290000|2022-03-28 22:58:10|34183.1|34063.1|34182.1|34062.1|34183.6|34063.6|34182.1|34062.1|16
1648508300000|2022-03-28 22:58:20|34182.5|34062.5|34182.7|34062.7|34183|34063|34182.4|34062.4|18
1648508310000|2022-03-28 22:58:30|34181|34061|34183.2|34063.2|34188.3|34068.3|34180.8|34060.8|30
1648508320000|2022-03-28 22:58:40|34183.1|34063.1|34183.8|34063.8|34184.4|34064.4|34183.1|34063.1|19
1648508330000|2022-03-28 22:58:50|34184|34064|34184.8|34064.8|34186.9|34066.9|34183.6|34063.6|15
1648508340000|2022-03-28 22:59:00|34184.5|34064.5|34181|34061|34184.5|34065.2|34176.4|34060.8|15
1648508350000|2022-03-28 22:59:10|34180.9|34060.9|34182.5|34062.5|34182.7|34062.7|34180.8|34060.8|10
1648508360000|2022-03-28 22:59:20|34182.6|34062.6|34184.9|34064.9|34187.6|34067.6|34180.9|34060.9|13
1648508370000|2022-03-28 22:59:30|34186|34066|34177.1|34068.2|34186|34070.5|34174.9|34064.8|7
1648508380000|2022-03-28 22:59:40|34173.9|34070.4|34187.5|34067.5|34188.6|34070.4|34173.9|34062.6|6
1648508390000|2022-03-28 22:59:50|34187.6|34067.6|34185.4|34065.4|34187.6|34067.6|34185|34065|6
1648508400000|2022-03-28 23:00:00|34185.3|34065.3|34176.9|34065.7|34185.3|34072.5|34174.7|34061.7|20
1648508410000|2022-03-28 23:00:10|34177.9|34066.6|34182.8|34073.1|34184.2|34074.5|34177.3|34064.1|15
1648508420000|2022-03-28 23:00:20|34184.1|34070.3|34177.4|34067|34184.1|34070.7|34176.7|34065.7|17
1648508430000|2022-03-28 23:00:30|34176.3|34068.1|34179.2|34064.7|34179.8|34068.1|34176.3|34063.2|14
1648508440000|2022-03-28 23:00:40|34179.1|34064.6|34179.6|34067.5|34180.2|34068.9|34175.2|34063.2|24
1648508450000|2022-03-28 23:00:50|34179.5|34066.3|34183.1|34063.5|34183.5|34066.3|34179.5|34063.3|15
1648508460000|2022-03-28 23:01:00|34182.9|34067.1|34177.3|34076.1|34182.9|34076.1|34175.4|34064.1|16
1648508470000|2022-03-28 23:01:10|34177.5|34075.1|34177.7|34067.2|34180.2|34076.1|34174.5|34067.2|16
1648508480000|2022-03-28 23:01:20|34177.8|34067|34176.7|34066.3|34183.1|34071.4|34176.5|34065.5|18
1648508490000|2022-03-28 23:01:30|34177.8|34065.4|34175.7|34063.7|34183|34073.2|34174.4|34060.2|18
1648508500000|2022-03-28 23:01:40|34179.4|34059.4|34178|34058|34179.4|34069.7|34171.3|34058|20
1648508510000|2022-03-28 23:01:50|34178.1|34058.1|34177.2|34068.1|34180.2|34071.9|34166.4|34058|21
1648508520000|2022-03-28 23:02:00|34176.8|34066.3|34176.4|34057.5|34177.7|34066.3|34174.5|34055.4|13
1648508530000|2022-03-28 23:02:10|34174.1|34054.1|34178.6|34063.1|34178.6|34063.1|34172.5|34053.7|17
1648508540000|2022-03-28 23:02:20|34178|34060.8|34172.5|34065.3|34178.5|34065.8|34171.8|34059.7|22
1648508550000|2022-03-28 23:02:30|34170.2|34060.2|34170.7|34060.4|34183.5|34069.7|34166.9|34054.7|18
1648508560000|2022-03-28 23:02:40|34170.8|34060.6|34169.2|34059.6|34178.1|34069|34164.5|34056.3|22
1648508570000|2022-03-28 23:02:50|34172.6|34053.7|34172.7|34060.2|34175.4|34070|34166.4|34053.7|20
1648508580000|2022-03-28 23:03:00|34173|34061.7|34171.2|34063.9|34174.1|34064.2|34168.9|34059.5|13
1648508590000|2022-03-28 23:03:10|34170.5|34063.8|34171.2|34063.3|34174.1|34066.2|34170.1|34058.7|18
1648508600000|2022-03-28 23:03:20|34172.8|34062.8|34177.7|34075|34177.7|34075|34168.8|34055|20
1648508610000|2022-03-28 23:03:30|34177|34073.5|34178|34061.5|34178.9|34073.5|34173.5|34058.8|14
1648508620000|2022-03-28 23:03:40|34177|34061.6|34171.2|34064|34177|34067.3|34171.2|34055|9
1648508630000|2022-03-28 23:03:50|34174|34059.1|34173.1|34062.1|34175.6|34069.3|34171.7|34059.1|11
1648508640000|2022-03-28 23:04:00|34172.3|34063.3|34169.9|34064.4|34172.3|34064.4|34167.7|34063.3|5
1648508650000|2022-03-28 23:04:10|34171.2|34064.2|34170.8|34057|34172.7|34064.9|34163.9|34054.1|6
1648508660000|2022-03-28 23:04:20|34171.7|34055.1|34166|34057.3|34171.7|34061.8|34163.8|34049.9|13
1648508670000|2022-03-28 23:04:30|34168.8|34053.7|34171.7|34053.4|34171.7|34057.9|34166.4|34051.5|9
1648508680000|2022-03-28 23:04:40|34171.8|34053.5|34166.2|34061.7|34178.3|34071.3|34166.2|34053.5|11
1648508690000|2022-03-28 23:04:50|34168.7|34059.3|34169.6|34060|34171|34062.2|34167.2|34059.1|18
1648508700000|2022-03-28 23:05:00|34170.9|34059.4|34171.1|34066.3|34172.8|34068.6|34167.4|34059.4|13
1648508710000|2022-03-28 23:05:10|34172.3|34063.6|34169.2|34049.2|34175.3|34065.1|34165|34048|10
1648508720000|2022-03-28 23:05:20|34169.1|34049.1|34166|34061.7|34179.8|34062.1|34166|34049.1|8
1648508730000|2022-03-28 23:05:30|34168.1|34061.4|34170|34061.2|34172.3|34063.7|34167.7|34058.8|11
1648508740000|2022-03-28 23:05:40|34172.2|34058.8|34171|34064.2|34172.2|34064.4|34166.9|34058.8|7
1648508750000|2022-03-28 23:05:50|34169.8|34064.3|34167.3|34060.3|34171.7|34064.3|34166|34058.7|8
1648508760000|2022-03-28 23:06:00|34169.3|34059.6|34172.1|34052.1|34178.7|34065|34167.5|34052.1|11
1648508770000|2022-03-28 23:06:10|34170.6|34050.6|34167.4|34057|34171.3|34060.7|34159.2|34050.6|19
1648508780000|2022-03-28 23:06:20|34171|34053.3|34165.9|34060.2|34171|34060.2|34165.9|34053.3|5
1648508790000|2022-03-28 23:06:30|34165.8|34059.7|34167.6|34064.9|34171.3|34068.8|34161.7|34058.5|14
1648508800000|2022-03-28 23:06:40|34167.3|34064.4|34169.4|34059.6|34170.8|34064.7|34167.3|34059.2|9
1648508810000|2022-03-28 23:06:50|34167.4|34063|34167.5|34060|34168.5|34063|34164.8|34060|7
1648508820000|2022-03-28 23:07:00|34167.6|34053.8|34170.4|34064.3|34170.4|34070.4|34162.7|34053.8|10
1648508830000|2022-03-28 23:07:10|34172.1|34065|34164.9|34058.1|34172.4|34065|34164.2|34050.3|11
1648508840000|2022-03-28 23:07:20|34163.8|34059.5|34168.2|34067.3|34170.1|34070.6|34161.8|34056.1|11
1648508850000|2022-03-28 23:07:30|34164.9|34069.7|34162.9|34057.2|34170.5|34069.7|34162.9|34057.2|12
1648508860000|2022-03-28 23:07:40|34163|34057.8|34168.9|34063.2|34168.9|34068.4|34162.3|34054.1|13
1648508870000|2022-03-28 23:07:50|34168.8|34063.1|34166.1|34057.1|34169.1|34064.9|34164.9|34052.9|14
1648508880000|2022-03-28 23:08:00|34168|34054.3|34162|34060|34175.7|34072.3|34162|34054.3|10
1648508890000|2022-03-28 23:08:10|34164|34059.8|34187.7|34067.7|34187.7|34067.7|34160.2|34055.3|17
1648508900000|2022-03-28 23:08:20|34163.8|34058.3|34165.3|34062.2|34190.5|34070.5|34163.8|34058.3|14
1648508910000|2022-03-28 23:08:30|34166.9|34065|34166.7|34060.4|34166.9|34065|34161.6|34059.9|8
1648508920000|2022-03-28 23:08:40|34166.4|34060.6|34164.7|34061.9|34169.7|34063.1|34164.5|34059.8|9
1648508930000|2022-03-28 23:08:50|34164.2|34061.3|34164.4|34071.5|34183.8|34071.5|34163.2|34056.1|16
1648508940000|2022-03-28 23:09:00|34170.2|34051.2|34167.7|34057.7|34171.1|34057.7|34167.7|34051.1|6
1648508950000|2022-03-28 23:09:10|34172.5|34052.5|34179.3|34059.3|34182.6|34062.6|34162.4|34052.5|12
1648508960000|2022-03-28 23:09:20|34177.9|34057.9|34164.1|34060.1|34177.9|34064.2|34161.9|34057.9|13
1648508970000|2022-03-28 23:09:30|34163.3|34062.4|34161.4|34058.6|34166.3|34062.4|34161.4|34058.6|14
1648508980000|2022-03-28 23:09:40|34163.1|34058.2|34165.2|34046.4|34167.8|34058.2|34162.7|34046.4|9
1648508990000|2022-03-28 23:09:50|34165.8|34046.5|34162.7|34060.3|34165.8|34063.7|34162|34046.5|13
1648509000000|2022-03-28 23:10:00|34164|34060.1|34164.1|34057.9|34164.5|34061.1|34162.1|34057.9|13
1648509010000|2022-03-28 23:10:10|34164.2|34058|34159.9|34055.7|34168.2|34064.7|34157.3|34054.3|10
1648509020000|2022-03-28 23:10:20|34160.2|34056.2|34163.7|34055.1|34167.2|34056.7|34160.2|34051.9|12
1648509030000|2022-03-28 23:10:30|34163.9|34054.5|34180.7|34060.7|34183.2|34064.8|34162.5|34054.5|16
1648509040000|2022-03-28 23:10:40|34181.6|34061.6|34183.2|34063.2|34186.6|34066.6|34175.4|34055.4|16
1648509050000|2022-03-28 23:10:50|34183.8|34063.8|34178.3|34058.3|34186.3|34066.3|34178.3|34058.3|8
1648509060000|2022-03-28 23:11:00|34180.9|34070.1|34166.9|34049.9|34192.6|34072.6|34158.2|34046.7|15
1648509070000|2022-03-28 23:11:10|34164.4|34052.7|34160.6|34055.9|34182|34062|34159.8|34052.7|11
1648509080000|2022-03-28 23:11:20|34185.7|34065.7|34182.4|34062.4|34185.7|34065.7|34177.4|34057.4|8
1648509090000|2022-03-28 23:11:30|34182.3|34062.3|34176.6|34056.6|34194.5|34074.5|34157.6|34056.6|14
1648509100000|2022-03-28 23:11:40|34181.9|34061.9|34182|34062|34182|34062|34173.1|34053.1|14
1648509110000|2022-03-28 23:11:50|34181.1|34061.1|34176.2|34056.2|34193.9|34073.9|34176.2|34056.2|13
1648509120000|2022-03-28 23:12:00|34177|34057|34163.2|34050.7|34178.1|34058.1|34158.5|34050.2|16
1648509130000|2022-03-28 23:12:10|34161.4|34052.6|34160.8|34055.3|34170.2|34066.7|34159.1|34039.7|19
1648509140000|2022-03-28 23:12:20|34161.2|34055.2|34158.9|34052.4|34177.7|34057.7|34157|34052.4|19
1648509150000|2022-03-28 23:12:30|34158.5|34051.9|34174.4|34054.4|34179.5|34059.5|34157.1|34047.8|19
1648509160000|2022-03-28 23:12:40|34174.5|34054.5|34155.2|34052.2|34188.7|34068.7|34155.2|34048.9|20
1648509170000|2022-03-28 23:12:50|34162|34045.7|34166.7|34046.7|34167.2|34050.1|34157.3|34043.6|11
1648509180000|2022-03-28 23:13:00|34175.3|34055.3|34161.3|34042|34175.3|34055.3|34159.7|34041.7|10
1648509190000|2022-03-28 23:13:10|34170.8|34041.3|34163.3|34054.1|34170.8|34056.8|34158.6|34041.3|12
1648509200000|2022-03-28 23:13:20|34179.9|34059.9|34157.6|34047.3|34179.9|34059.9|34157.2|34047.3|11
1648509210000|2022-03-28 23:13:30|34158.3|34060.5|34169.7|34049.7|34191.2|34071.2|34151.1|34042.7|21
1648509220000|2022-03-28 23:13:40|34177.5|34057.5|34171.4|34051.4|34179.8|34059.8|34153.4|34046.1|18
1648509230000|2022-03-28 23:13:50|34172.5|34052.5|34174.2|34054.2|34178.2|34058.6|34169.4|34049.4|19
1648509240000|2022-03-28 23:14:00|34170.9|34050.9|34170.8|34050.8|34174.7|34054.7|34165.9|34045.9|22
1648509250000|2022-03-28 23:14:10|34171.3|34051.3|34171.2|34052.1|34176.2|34056.2|34157.7|34049.2|19
1648509260000|2022-03-28 23:14:20|34168|34048|34163.2|34043.2|34174.8|34054.8|34150.8|34032.4|23
1648509270000|2022-03-28 23:14:30|34172.3|34052.3|34169.8|34049.8|34173.8|34053.8|34151.2|34031.2|15
1648509280000|2022-03-28 23:14:40|34169.7|34049.7|34175.6|34055.6|34183.6|34063.6|34147.6|34027.6|21
1648509290000|2022-03-28 23:14:50|34173.1|34053.1|34170.9|34052.8|34182.6|34062.6|34158.7|34052|12
1648509300000|2022-03-28 23:15:00|34172.7|34052.7|34177.4|34057.4|34184.2|34064.2|34172.7|34052.7|17
1648509310000|2022-03-28 23:15:10|34176.7|34056.7|34157|34049.5|34182.7|34062.7|34156.4|34045.9|21
1648509320000|2022-03-28 23:15:20|34158.6|34048|34163.3|34062.2|34163.3|34062.2|34157|34048|8
1648509330000|2022-03-28 23:15:30|34166.9|34047.9|34156.8|34050.9|34166.9|34052.3|34155.5|34047.5|18
1648509340000|2022-03-28 23:15:40|34180.6|34060.6|34177.7|34057.7|34180.6|34060.6|34169|34049|12
1648509350000|2022-03-28 23:15:50|34177.9|34057.9|34176|34056|34181.5|34061.5|34175.4|34055.4|19
1648509360000|2022-03-28 23:16:00|34176.7|34056.7|34182.7|34062.7|34182.8|34062.8|34176.7|34056.7|14
1648509370000|2022-03-28 23:16:10|34183.7|34063.7|34157.3|34037.3|34183.9|34063.9|34152.9|34037.3|18
1648509380000|2022-03-28 23:16:20|34152.8|34041.6|34155|34045.3|34157|34047.1|34152.7|34035.9|27
1648509390000|2022-03-28 23:16:30|34156.2|34044.3|34179|34059|34182|34062|34151.8|34044.3|16
1648509400000|2022-03-28 23:16:40|34178|34058|34177.9|34057.9|34180.2|34060.2|34175.5|34055.5|17
1648509410000|2022-03-28 23:16:50|34180|34060|34170.7|34050.7|34180|34060|34159.9|34039.9|17
1648509420000|2022-03-28 23:17:00|34174.4|34054.4|34157.4|34059.2|34177.5|34059.2|34150.9|34040.3|14
1648509430000|2022-03-28 23:17:10|34149.7|34055.2|34157.6|34041.1|34157.6|34056.3|34149.7|34041.1|11
1648509440000|2022-03-28 23:17:20|34156.7|34042.8|34163.3|34056.8|34163.7|34059|34149.2|34042.8|10
1648509450000|2022-03-28 23:17:30|34164.7|34045.3|34159|34039|34164.7|34045.3|34157.9|34037.9|9
1648509460000|2022-03-28 23:17:40|34159.4|34039.4|34171.3|34051.3|34171.3|34051.3|34157.4|34037.4|7
1648509470000|2022-03-28 23:17:50|34168.6|34048.6|34170|34050|34170.4|34050.4|34168.5|34048.5|4
1648509480000|2022-03-28 23:18:00|34154.4|34047.5|34152.8|34050.8|34157.4|34053|34152.1|34046.2|10
1648509490000|2022-03-28 23:18:10|34160.2|34040.4|34152|34046.3|34160.2|34046.3|34150.8|34040.4|9
1648509500000|2022-03-28 23:18:20|34152.8|34046.5|34171|34051|34188.3|34068.3|34151.2|34044.7|21
1648509510000|2022-03-28 23:18:30|34185.2|34065.2|34181|34061|34185.2|34065.2|34159.7|34039.7|10
1648509520000|2022-03-28 23:18:40|34179.5|34059.5|34171.2|34051.2|34181.7|34061.7|34171.2|34051.2|13
1648509530000|2022-03-28 23:18:50|34170.9|34050.9|34162.8|34044.5|34178|34058|34162.8|34044.5|9
1648509540000|2022-03-28 23:19:00|34157.6|34049.3|34159.3|34048.3|34161.6|34049.6|34157.6|34045.2|5
1648509550000|2022-03-28 23:19:10|34157.6|34050.1|34158.1|34049.8|34159.4|34054.3|34152.2|34047.2|8
1648509560000|2022-03-28 23:19:20|34159.6|34050.4|34182.2|34062.2|34182.2|34062.2|34159.6|34050.4|8
1648509570000|2022-03-28 23:19:30|34174|34054|34177|34057|34178.1|34058.1|34161.5|34041.5|11
1648509580000|2022-03-28 23:19:40|34176.9|34056.9|34172.5|34052.5|34178.1|34058.1|34161.4|34041.4|13
1648509590000|2022-03-28 23:19:50|34173.1|34053.1|34153.8|34045.3|34173.1|34054.8|34152.5|34040.7|17
1648509600000|2022-03-28 23:20:00|34153.4|34045.9|34158.7|34049.2|34159.2|34057.1|34148.3|34043.9|19
1648509610000|2022-03-28 23:20:10|34156.8|34048.5|34178|34058|34180.1|34060.1|34152.5|34040.1|16
1648509620000|2022-03-28 23:20:20|34175.1|34055.1|34164.7|34044.7|34185.2|34065.2|34163.9|34043.9|16
1648509630000|2022-03-28 23:20:30|34164.5|34044.5|34163.5|34043.5|34164.6|34044.6|34163.3|34043.3|16
1648509640000|2022-03-28 23:20:40|34163.6|34043.6|34158.1|34053.7|34163.7|34053.9|34138.6|34018.6|12
1648509650000|2022-03-28 23:20:50|34159.6|34051.9|34161.3|34042.2|34161.3|34052.3|34158.4|34042|14
1648509660000|2022-03-28 23:21:00|34161.7|34041.7|34163.7|34058.7|34163.7|34058.7|34159.1|34041.7|3
1648509670000|2022-03-28 23:21:10|34161.9|34054.9|34185.7|34065.7|34187.2|34067.2|34161.9|34044.1|8
1648509680000|2022-03-28 23:21:20|34179.5|34059.5|34180|34060|34187.7|34067.7|34178.4|34058.4|13
1648509690000|2022-03-28 23:21:30|34179.9|34059.9|34166.8|34046.8|34186.3|34066.3|34162.2|34042.2|15
1648509700000|2022-03-28 23:21:40|34183.4|34063.4|34157.3|34047.9|34183.4|34063.4|34139.5|34019.5|15
1648509710000|2022-03-28 23:21:50|34156.2|34048.9|34161.9|34055|34164.2|34059.5|34154.8|34045.6|13
1648509720000|2022-03-28 23:22:00|34163.3|34049.1|34161|34051.5|34163.3|34052.6|34161|34049.1|6
1648509730000|2022-03-28 23:22:10|34160.9|34051.3|34162.4|34057.1|34162.4|34057.1|34160.9|34051.3|9
1648509740000|2022-03-28 23:22:20|34161.9|34057.2|34159.1|34054.9|34161.9|34057.2|34159.1|34054.9|15
1648509750000|2022-03-28 23:22:30|34182.5|34062.5|34161.9|34055.1|34184.6|34064.6|34161.8|34041.8|11
1648509760000|2022-03-28 23:22:40|34163.7|34053.3|34162|34042|34163.7|34055|34155.6|34041.9|9
1648509770000|2022-03-28 23:22:50|34160.4|34043.4|34162.4|34061.1|34162.4|34061.1|34159|34043.4|5
1648509780000|2022-03-28 23:23:00|34162.8|34062|34177.4|34057.4|34191|34071|34161.5|34049.2|22
1648509790000|2022-03-28 23:23:10|34177.2|34057.2|34168.6|34048.6|34177.2|34057.2|34162.9|34042.9|9
1648509800000|2022-03-28 23:23:20|34167|34047|34165.3|34045.3|34167|34047|34165.3|34045.3|3
1648509810000|2022-03-28 23:23:30|34160|34055.5|34162.7|34061.4|34162.7|34061.4|34160|34055.3|5
1648509820000|2022-03-28 23:23:40|34162.1|34059.9|34153.8|34052|34162.1|34059.9|34151.7|34052|11
1648509830000|2022-03-28 23:23:50|34153|34052.9|34162.9|34042.9|34162.9|34055|34149.3|34042.8|8
1648509840000|2022-03-28 23:24:00|34163.1|34043.1|34167.3|34047.3|34185.3|34065.3|34162.7|34042.7|11
1648509850000|2022-03-28 23:24:10|34184.1|34064.1|34180.6|34060.6|34188.2|34068.2|34164.7|34044.7|15
1648509860000|2022-03-28 23:24:20|34164.6|34044.6|34164.5|34053.8|34184.6|34064.6|34162.1|34044.6|13
1648509870000|2022-03-28 23:24:30|34164.3|34053.6|34157|34048.3|34164.3|34053.6|34157|34042.9|3
1648509880000|2022-03-28 23:24:40|34154.8|34048|34162.9|34055.8|34163.3|34058|34154.8|34045.2|12
1648509890000|2022-03-28 23:24:50|34162|34054.8|34184.4|34064.4|34189.6|34069.6|34162|34054.8|22
1648509900000|2022-03-28 23:25:00|34184.6|34064.6|34186.3|34066.3|34186.6|34066.6|34163.7|34043.7|15
1648509910000|2022-03-28 23:25:10|34185.6|34065.6|34174|34054|34185.6|34065.6|34157.9|34037.9|19
1648509920000|2022-03-28 23:25:20|34161.1|34050.3|34159.5|34050.9|34161.1|34051.5|34156.3|34048.8|11
1648509930000|2022-03-28 23:25:30|34160.7|34048.8|34160.2|34055.5|34160.9|34055.5|34157|34048.7|13
1648509940000|2022-03-28 23:25:40|34159.5|34053.8|34176.5|34056.5|34182|34062|34159.5|34049.8|17
1648509950000|2022-03-28 23:25:50|34178.2|34058.2|34182.4|34062.4|34184.8|34064.8|34175|34055|21
1648509960000|2022-03-28 23:26:00|34181.9|34061.9|34179.1|34059.1|34181.9|34061.9|34173.3|34053.3|20
1648509970000|2022-03-28 23:26:10|34180.5|34060.5|34162.9|34055.5|34180.5|34060.5|34162.9|34054.6|12
1648509980000|2022-03-28 23:26:20|34164.2|34053.1|34164.7|34053.1|34165.1|34054.6|34163.6|34053.1|8
1648509990000|2022-03-28 23:26:30|34163.6|34054.6|34164.9|34047.2|34166.4|34054.6|34163.6|34046.1|7
1648510000000|2022-03-28 23:26:40|34189.8|34069.8|34169.7|34049.7|34197.1|34077.1|34167.6|34049.3|24
1648510010000|2022-03-28 23:26:50|34168.7|34048.7|34184.9|34064.9|34184.9|34064.9|34167.4|34047.4|12
1648510020000|2022-03-28 23:27:00|34179.6|34059.6|34186.4|34066.4|34186.9|34066.9|34167|34047|16
1648510030000|2022-03-28 23:27:10|34161.3|34060.6|34186.9|34066.9|34187|34067|34156.4|34050.8|20
1648510040000|2022-03-28 23:27:20|34164.2|34049.7|34153.6|34033.6|34184.7|34064.7|34148.5|34028.5|23
1648510050000|2022-03-28 23:27:30|34184.7|34064.7|34178.1|34058.1|34189.4|34069.4|34140.9|34020.9|16
1648510060000|2022-03-28 23:27:40|34180|34060|34180.9|34060.9|34184.2|34064.2|34176.1|34056.1|10
1648510070000|2022-03-28 23:27:50|34190|34070|34180.9|34060.9|34190|34070|34166.9|34046.9|21
1648510080000|2022-03-28 23:28:00|34181.7|34061.7|34194|34074|34199.8|34079.8|34157.4|34050.7|16
1648510090000|2022-03-28 23:28:10|34176.9|34056.9|34159.9|34048.5|34199.7|34079.7|34156.4|34048.5|17
1648510100000|2022-03-28 23:28:20|34185.5|34065.5|34195|34075|34195|34075|34141|34021|13
1648510110000|2022-03-28 23:28:30|34164.6|34044.6|34165.8|34045.8|34191.9|34071.9|34163.5|34043.5|27
1648510120000|2022-03-28 23:28:40|34165.6|34045.6|34171.4|34051.4|34174.5|34054.5|34163.9|34043.9|23
1648510130000|2022-03-28 23:28:50|34171.6|34051.6|34173.3|34053.3|34174|34054|34170.5|34050.5|19
1648510140000|2022-03-28 23:29:00|34172.3|34052.3|34151.4|34044.3|34176.2|34056.2|34151.3|34041.9|17
1648510150000|2022-03-28 23:29:10|34165.9|34062.9|34175.6|34055.6|34181.9|34062.9|34137|34017|17
1648510160000|2022-03-28 23:29:20|34179.3|34059.3|34175.7|34055.7|34181.8|34061.8|34151.2|34042.9|15
1648510170000|2022-03-28 23:29:30|34171.3|34051.3|34175.5|34055.5|34185.1|34065.1|34169.5|34049.5|14
1648510180000|2022-03-28 23:29:40|34179.4|34059.4|34176.5|34056.5|34179.7|34059.7|34172.7|34052.7|8
1648510190000|2022-03-28 23:29:50|34172.7|34052.7|34176.4|34056.4|34176.6|34056.6|34168|34048|13
1648510200000|2022-03-28 23:30:00|34181.8|34061.8|34158.7|34043|34186.3|34066.3|34150.9|34040.1|23
1648510210000|2022-03-28 23:30:10|34171.2|34051.2|34172|34052|34185.4|34065.4|34152.3|34040.9|18
1648510220000|2022-03-28 23:30:20|34173|34053|34191.7|34071.7|34191.7|34071.7|34162.1|34042.1|11
1648510230000|2022-03-28 23:30:30|34192.9|34072.9|34179.9|34059.9|34192.9|34072.9|34173|34053|19
1648510240000|2022-03-28 23:30:40|34182.9|34062.9|34176.4|34056.4|34182.9|34062.9|34162.9|34042.9|20
1648510250000|2022-03-28 23:30:50|34176.5|34056.5|34164.8|34046.8|34176.5|34057.7|34155.9|34046.2|12
1648510260000|2022-03-28 23:31:00|34161.7|34049.6|34173.6|34053.6|34187.7|34067.7|34161.7|34049.6|11
1648510270000|2022-03-28 23:31:10|34172.7|34052.7|34182.4|34062.4|34182.4|34062.4|34158.3|34042.4|17
1648510280000|2022-03-28 23:31:20|34179.6|34059.6|34175.7|34055.7|34179.6|34059.6|34173.3|34053.3|6
1648510290000|2022-03-28 23:31:30|34173.4|34053.4|34188|34068|34188|34068|34173.4|34053.4|7
1648510300000|2022-03-28 23:31:40|34186.3|34066.3|34176.1|34056.1|34186.3|34066.3|34172.4|34052.4|13
1648510310000|2022-03-28 23:31:50|34174.1|34054.1|34179.8|34059.8|34179.8|34059.8|34167.8|34048.8|10
1648510320000|2022-03-28 23:32:00|34179.6|34059.6|34178|34058|34180.4|34060.4|34173.3|34053.3|6
1648510330000|2022-03-28 23:32:10|34179.3|34059.3|34172.4|34052.4|34182|34062|34172|34052|8
1648510340000|2022-03-28 23:32:20|34172.3|34052.3|34177.4|34057.4|34181.2|34061.2|34170.4|34050.4|13
1648510350000|2022-03-28 23:32:30|34174.8|34054.8|34173.5|34053.5|34181.8|34061.8|34173.3|34053.3|6
1648510360000|2022-03-28 23:32:40|34163.8|34059.9|34188.5|34068.5|34192.5|34072.5|34163.8|34059.9|7
1648510370000|2022-03-28 23:32:50|34194.6|34074.6|34185.6|34065.6|34194.6|34074.6|34185|34065|6
1648510380000|2022-03-28 23:33:00|34189.1|34069.1|34174.7|34054.7|34198.1|34078.1|34152.2|34045.9|14
1648510390000|2022-03-28 23:33:10|34171.5|34051.5|34176.7|34056.7|34182.7|34062.7|34171.5|34051.5|12
1648510400000|2022-03-28 23:33:20|34184.1|34064.1|34177.1|34057.1|34185.7|34065.7|34176.7|34056.7|9
1648510410000|2022-03-28 23:33:30|34177.2|34057.2|34155.7|34046.2|34177.2|34057.2|34152.7|34044.7|11
1648510420000|2022-03-28 23:33:40|34154.4|34047.2|34169.9|34049.9|34183.1|34063.1|34154.4|34047.2|6
1648510430000|2022-03-28 23:33:50|34179.6|34059.6|34176.4|34056.4|34182.7|34062.7|34154.7|34047.7|14
1648510440000|2022-03-28 23:34:00|34161.7|34041.7|34174.3|34054.3|34179.9|34059.9|34161.3|34041.3|16
1648510450000|2022-03-28 23:34:10|34177.9|34057.9|34174.2|34054.2|34183.4|34063.4|34172.4|34052.4|11
1648510460000|2022-03-28 23:34:20|34185.3|34065.3|34177.8|34057.8|34185.3|34065.3|34177.5|34057.5|12
1648510470000|2022-03-28 23:34:30|34176.5|34056.5|34180.1|34060.1|34191.3|34071.3|34176.5|34056.5|10
1648510480000|2022-03-28 23:34:40|34189.6|34069.6|34173.3|34053.3|34189.6|34069.6|34173.3|34053.3|4
1648510490000|2022-03-28 23:34:50|34173.9|34053.9|34185.8|34065.8|34185.8|34065.8|34173.9|34053.9|9
1648510500000|2022-03-28 23:35:00|34188|34068|34180.6|34060.6|34188|34068|34176.4|34056.4|14
1648510510000|2022-03-28 23:35:10|34184|34064|34178.1|34058.1|34184|34064|34164.7|34044.7|26
1648510520000|2022-03-28 23:35:20|34178.9|34058.9|34159.4|34055|34179.1|34059.1|34154.8|34047.3|18
1648510530000|2022-03-28 23:35:30|34161.4|34052.9|34158.9|34051.6|34161.4|34055.1|34157.2|34051.6|10
1648510540000|2022-03-28 23:35:40|34157.5|34052.7|34176.8|34056.8|34176.8|34056.8|34156.4|34048.6|18
1648510550000|2022-03-28 23:35:50|34175.7|34055.7|34184.1|34064.1|34186.5|34066.5|34158|34050.5|16
1648510560000|2022-03-28 23:36:00|34179.7|34059.7|34180.8|34060.8|34183.6|34063.6|34173.5|34053.5|7
1648510570000|2022-03-28 23:36:10|34178|34058|34176.7|34056.7|34182.7|34062.7|34174.7|34054.7|8
1648510580000|2022-03-28 23:36:20|34174.4|34054.4|34165.7|34051.1|34191.3|34071.3|34156.8|34047.5|13
1648510590000|2022-03-28 23:36:30|34164.6|34052.6|34182.4|34062.4|34182.4|34062.4|34156.3|34045|14
1648510600000|2022-03-28 23:36:40|34182.5|34062.5|34180.4|34060.4|34187.4|34067.4|34180.4|34060.4|14
1648510610000|2022-03-28 23:36:50|34180.2|34060.2|34184.8|34064.8|34190|34070|34180.2|34060.2|8
1648510620000|2022-03-28 23:37:00|34186.8|34066.8|34181|34061|34188.6|34068.6|34180.5|34060.5|10
1648510630000|2022-03-28 23:37:10|34176.8|34056.8|34179.7|34059.7|34184.5|34064.5|34157.1|34050.1|13
1648510640000|2022-03-28 23:37:20|34177|34057|34162.2|34054.4|34185.6|34065.6|34160.5|34054.4|14
1648510650000|2022-03-28 23:37:30|34187.7|34067.7|34167.6|34047.6|34194.6|34074.6|34159.4|34047.6|17
1648510660000|2022-03-28 23:37:40|34162.7|34048.9|34182.5|34062.5|34194|34074|34162.7|34048.9|19
1648510670000|2022-03-28 23:37:50|34182.1|34062.1|34181.7|34061.7|34184|34064|34178|34058.7|10
1648510680000|2022-03-28 23:38:00|34179.5|34059.5|34183.5|34063.5|34183.5|34063.5|34171.3|34054.9|12
1648510690000|2022-03-28 23:38:10|34182.3|34062.3|34157.4|34055.3|34197.3|34077.3|34157.4|34053.5|14
1648510700000|2022-03-28 23:38:20|34155.9|34055.1|34181.1|34063.6|34192.6|34072.6|34155.9|34050.3|24
1648510710000|2022-03-28 23:38:30|34190.2|34063.4|34172.4|34052.4|34190.2|34070.2|34171.4|34051.4|16
1648510720000|2022-03-28 23:38:40|34169.9|34049.9|34173.1|34053.1|34178.1|34058.1|34169.4|34049.9|9
1648510730000|2022-03-28 23:38:50|34172.7|34052.7|34172.3|34052.3|34172.7|34052.7|34171.9|34051.9|11
1648510740000|2022-03-28 23:39:00|34173.2|34053.2|34165.1|34067.8|34174.2|34069.7|34165.1|34052.6|8
1648510750000|2022-03-28 23:39:10|34165|34067.9|34172.5|34052.5|34192.6|34072.6|34164.7|34052|6
1648510760000|2022-03-28 23:39:20|34172.8|34052.8|34170.2|34050.2|34172.8|34052.8|34169.5|34049.5|8
1648510770000|2022-03-28 23:39:30|34169.8|34049.8|34173.1|34053.1|34175.8|34055.8|34169.8|34049.8|9
1648510780000|2022-03-28 23:39:40|34173.6|34053.6|34170.8|34050.8|34174.3|34054.3|34169.5|34049.5|6
1648510790000|2022-03-28 23:39:50|34171.2|34051.2|34170.1|34050.1|34171.4|34051.4|34170.1|34050.1|8
1648510800000|2022-03-28 23:40:00|34168.6|34048.6|34172.6|34052.6|34174.2|34058.7|34168.5|34048.5|8
1648510810000|2022-03-28 23:40:10|34173.4|34053.4|34172.6|34052.6|34173.4|34053.4|34171.8|34051.8|9
1648510820000|2022-03-28 23:40:20|34169.6|34049.6|34173.4|34053.4|34176|34056|34168.8|34048.8|11
1648510830000|2022-03-28 23:40:30|34173.3|34053.3|34170.6|34050.6|34173.4|34053.4|34169.6|34049.6|6
1648510840000|2022-03-28 23:40:40|34169.7|34049.7|34172.6|34052.6|34175.3|34061.5|34169.7|34049.7|8
1648510850000|2022-03-28 23:40:50|34172.1|34052.1|34172|34052|34172.5|34052.5|34169|34049|12
1648510860000|2022-03-28 23:41:00|34171.6|34051.6|34177.3|34057.3|34177.3|34057.3|34171|34051|7
1648510870000|2022-03-28 23:41:10|34174.3|34054.3|34173.4|34053.4|34175.5|34055.5|34172.5|34052.5|7
1648510880000|2022-03-28 23:41:20|34174.3|34054.3|34170.9|34050.9|34174.3|34054.3|34170.9|34050.9|11
1648510890000|2022-03-28 23:41:30|34170.6|34050.6|34172.5|34052.5|34175.7|34055.7|34169.6|34049.6|11
1648510900000|2022-03-28 23:41:40|34173.1|34053.1|34171.1|34051.1|34173.1|34053.1|34171|34051|12
1648510910000|2022-03-28 23:41:50|34171.3|34051.3|34168.5|34048.5|34171.3|34051.3|34168.5|34048.5|9
1648510920000|2022-03-28 23:42:00|34169.3|34049.3|34171.4|34051.4|34175.8|34062.5|34168.6|34048.6|10
1648510930000|2022-03-28 23:42:10|34172.3|34052.3|34171.5|34051.5|34173.3|34053.3|34171.1|34051.1|8
1648510940000|2022-03-28 23:42:20|34171.7|34051.7|34171.5|34051.5|34173|34053|34171.5|34051.5|6
1648510950000|2022-03-28 23:42:30|34169|34049|34173.7|34053.7|34175|34056.6|34168.8|34048.8|11
1648510960000|2022-03-28 23:42:40|34173.4|34053.4|34171.4|34051.4|34173.8|34055.2|34166.1|34051.4|5
1648510970000|2022-03-28 23:42:50|34171.1|34051.1|34171.8|34052|34172.4|34057.9|34167.5|34049.5|12
1648510980000|2022-03-28 23:43:00|34173.1|34053.1|34171.2|34051.2|34173.1|34054.4|34169.6|34050.9|6
1648510990000|2022-03-28 23:43:10|34171.9|34051.9|34170.5|34053.7|34175.2|34056.2|34168.3|34048.3|10
1648511000000|2022-03-28 23:43:20|34173.1|34053.1|34172|34052|34173.1|34053.1|34171|34051|5
1648511010000|2022-03-28 23:43:30|34173.1|34053.1|34170.8|34057.9|34173.1|34061.2|34170.3|34052.9|4
1648511020000|2022-03-28 23:43:40|34173.4|34053.4|34170|34050|34173.4|34053.4|34169.4|34049.4|16
1648511030000|2022-03-28 23:43:50|34169.9|34049.9|34171.8|34051.8|34178.6|34063.3|34169.1|34049.1|14
1648511040000|2022-03-28 23:44:00|34169|34049|34168.4|34048.4|34169.2|34050.4|34168.3|34048.3|11
1648511050000|2022-03-28 23:44:10|34168|34048|34173.3|34053.3|34173.8|34057.2|34167.9|34047.9|15
1648511060000|2022-03-28 23:44:20|34173.1|34053.1|34171.5|34051.5|34173.1|34053.8|34171.5|34051.5|12
1648511070000|2022-03-28 23:44:30|34171.7|34051.7|34170.9|34050.9|34172.1|34052.1|34170|34050|14
1648511080000|2022-03-28 23:44:40|34171.2|34051.2|34173.3|34053.3|34176.3|34062|34171|34051|12
1648511090000|2022-03-28 23:44:50|34174.2|34054.2|34167.9|34054.1|34174.2|34054.8|34167.9|34050.6|14
1648511100000|2022-03-28 23:45:00|34171.3|34051.3|34173.9|34053.9|34175.1|34057.6|34171.1|34051.1|12
1648511110000|2022-03-28 23:45:10|34173.1|34053.1|34172.6|34052.6|34173.8|34053.8|34172.6|34052.6|10
1648511120000|2022-03-28 23:45:20|34173.3|34053.3|34173.8|34053.8|34175.3|34055.3|34172.6|34052.6|10
1648511130000|2022-03-28 23:45:30|34173.4|34053.4|34171|34051|34177.8|34061.7|34170.3|34051|11
1648511140000|2022-03-28 23:45:40|34171.9|34051.9|34170.6|34050.6|34172.2|34052.2|34170.4|34050.4|10
1648511150000|2022-03-28 23:45:50|34170.5|34050.5|34178.7|34058.7|34179|34059|34170.5|34050.5|15
1648511160000|2022-03-28 23:46:00|34178.2|34058.2|34176.3|34056.3|34178.5|34058.5|34172.8|34052.8|13
1648511170000|2022-03-28 23:46:10|34176.6|34056.6|34173.2|34053.2|34176.6|34056.6|34173.2|34053.2|12
1648511180000|2022-03-28 23:46:20|34173.5|34053.5|34172.3|34052.3|34176.2|34070.1|34162.4|34052.3|9
1648511190000|2022-03-28 23:46:30|34174.1|34054.1|34173|34053|34174.1|34056.8|34168.2|34052.5|9
1648511200000|2022-03-28 23:46:40|34173.4|34053.4|34172.5|34052.5|34173.4|34053.4|34172.4|34052.4|9
1648511210000|2022-03-28 23:46:50|34172.3|34052.3|34165.7|34060.7|34172.3|34063.4|34165.4|34052.3|6
1648511220000|2022-03-28 23:47:00|34167.4|34059.3|34171.8|34051.8|34179.2|34061|34165|34051.7|17
1648511230000|2022-03-28 23:47:10|34171.4|34051.4|34171.3|34051.3|34171.9|34051.9|34170.4|34050.4|9
1648511240000|2022-03-28 23:47:20|34170.9|34050.9|34162.4|34066.6|34170.9|34072.6|34162.4|34050.9|4
1648511250000|2022-03-28 23:47:30|34172.3|34052.3|34170.7|34050.7|34172.3|34052.3|34169.4|34049.4|13
1648511260000|2022-03-28 23:47:40|34170.3|34050.3|34170.6|34050.6|34171.3|34051.3|34170.1|34050.1|12
1648511270000|2022-03-28 23:47:50|34174.3|34061.3|34173.7|34053.7|34176.1|34061.3|34173.7|34053.7|7
1648511280000|2022-03-28 23:48:00|34173.3|34053.3|34171.9|34051.9|34173.3|34053.3|34171.5|34051.5|10
1648511290000|2022-03-28 23:48:10|34172.1|34052.1|34167.9|34047.9|34172.6|34052.6|34167.2|34047.2|15
1648511300000|2022-03-28 23:48:20|34167.8|34047.8|34170.7|34050.7|34175.4|34055.4|34167.8|34047.8|13
1648511310000|2022-03-28 23:48:30|34170.9|34050.9|34171.6|34051.6|34172|34052|34170.7|34050.7|10
1648511320000|2022-03-28 23:48:40|34172|34052|34169.5|34049.5|34172|34052|34169.4|34049.4|8
1648511330000|2022-03-28 23:48:50|34169.9|34049.9|34172.1|34052.1|34175|34055|34169.7|34049.7|9
1648511340000|2022-03-28 23:49:00|34173|34053|34173.8|34053.8|34173.8|34053.8|34172.5|34052.5|7
1648511350000|2022-03-28 23:49:10|34172.9|34052.9|34169.9|34049.9|34172.9|34052.9|34169.7|34049.7|6
1648511360000|2022-03-28 23:49:20|34169.7|34049.7|34169|34049|34175|34059.4|34158.9|34048.5|21
1648511370000|2022-03-28 23:49:30|34168.7|34048.7|34169.1|34049.1|34170.3|34058.8|34163|34047.4|24
1648511380000|2022-03-28 23:49:40|34165.5|34051.9|34168.2|34048.2|34169.6|34051.9|34165.5|34046.2|20
1648511390000|2022-03-28 23:49:50|34171.6|34051.6|34168.6|34048.6|34171.6|34053|34168.6|34048.6|9
1648511400000|2022-03-28 23:50:00|34168.8|34048.8|34167|34047|34169.4|34050.7|34166.1|34046.8|10
1648511410000|2022-03-28 23:50:10|34167.2|34047.2|34168.6|34048.6|34168.7|34048.7|34166.7|34046.7|11
1648511420000|2022-03-28 23:50:20|34174.4|34054.4|34155|34066.4|34174.4|34066.4|34155|34052|4
1648511430000|2022-03-28 23:50:30|34154.8|34068.4|34168|34048|34168.9|34068.4|34152.6|34047.5|16
1648511440000|2022-03-28 23:50:40|34167.8|34047.8|34169|34049|34169.3|34049.3|34167.7|34047.7|11
1648511450000|2022-03-28 23:50:50|34168.3|34057.5|34169.3|34049.3|34171.3|34057.5|34168.3|34049.1|18
1648511460000|2022-03-28 23:51:00|34169.7|34049.7|34150.9|34066.6|34172|34066.6|34150.6|34048.6|17
1648511470000|2022-03-28 23:51:10|34152.7|34064.5|34169.8|34049.8|34171|34066.6|34150.9|34048.1|18
1648511480000|2022-03-28 23:51:20|34170|34050|34157.5|34064.1|34171.4|34064.1|34157.5|34049|12
1648511490000|2022-03-28 23:51:30|34163.5|34060.2|34173.4|34053.4|34175.7|34061.7|34161.2|34051|16
1648511500000|2022-03-28 23:51:40|34173.2|34053.2|34172.6|34052.6|34173.2|34053.2|34172.2|34052.2|12
1648511510000|2022-03-28 23:51:50|34173.1|34053.1|34172.1|34052.1|34177|34057|34170.1|34052.1|18
1648511520000|2022-03-28 23:52:00|34172.6|34052.6|34172.6|34052.6|34173.7|34053.7|34172.5|34052.5|10
1648511530000|2022-03-28 23:52:10|34172.9|34052.9|34173.4|34053.4|34174.8|34054.8|34172.3|34052.3|11
1648511540000|2022-03-28 23:52:20|34173.5|34053.5|34178.4|34058.4|34178.4|34058.4|34171.5|34051.5|16
1648511550000|2022-03-28 23:52:30|34177.5|34057.5|34176.7|34056.7|34182.5|34062.5|34176.2|34056.2|7
1648511560000|2022-03-28 23:52:40|34176.9|34056.9|34180.5|34060.5|34180.8|34060.8|34171.5|34051.5|22
1648511570000|2022-03-28 23:52:50|34180.7|34060.7|34175.1|34055.1|34180.7|34060.7|34173.3|34053.3|13
1648511580000|2022-03-28 23:53:00|34176.7|34056.7|34173.5|34053.5|34176.7|34069.9|34156.9|34053.4|22
1648511590000|2022-03-28 23:53:10|34174|34054|34181.2|34061.2|34181.7|34074.9|34158.4|34052|34
1648511600000|2022-03-28 23:53:20|34178.9|34058.9|34178.8|34058.8|34183.8|34063.8|34171.4|34053.4|21
1648511610000|2022-03-28 23:53:30|34178.6|34058.6|34179.2|34059.2|34181.1|34061.1|34173.7|34053.7|23
1648511620000|2022-03-28 23:53:40|34179.5|34059.5|34174|34054|34179.5|34059.5|34173.3|34053.3|25
1648511630000|2022-03-28 23:53:50|34173.6|34053.6|34172.8|34052.8|34174.6|34057.5|34168.6|34052.4|14
1648511640000|2022-03-28 23:54:00|34172.5|34052.5|34175.3|34055.3|34177.7|34057.7|34172.5|34052.5|16
1648511650000|2022-03-28 23:54:10|34174|34054|34176.5|34056.5|34183.5|34070.5|34161.4|34053.5|23
1648511660000|2022-03-28 23:54:20|34177.4|34057.4|34174.6|34054.6|34180.4|34060.4|34169.6|34051.4|22
1648511670000|2022-03-28 23:54:30|34174.4|34054.4|34179.3|34059.3|34179.3|34060.6|34168.3|34053.5|9
1648511680000|2022-03-28 23:54:40|34174.3|34054.3|34171.2|34051.2|34174.3|34069.9|34161|34049.1|21
1648511690000|2022-03-28 23:54:50|34171|34051|34170.5|34050.5|34172.4|34052.4|34170.5|34050.5|16
1648511700000|2022-03-28 23:55:00|34170.2|34050.2|34179|34059|34179.4|34059.4|34170.2|34050.2|19
1648511710000|2022-03-28 23:55:10|34178.6|34058.6|34179.4|34059.4|34181.9|34061.9|34175.8|34055.8|34
1648511720000|2022-03-28 23:55:20|34179.7|34059.7|34176.4|34056.4|34179.7|34059.7|34176.1|34056.1|12
1648511730000|2022-03-28 23:55:30|34176.6|34056.6|34173.8|34053.8|34181.2|34061.2|34173.8|34053.8|11
1648511740000|2022-03-28 23:55:40|34174.1|34054.1|34174.1|34054.1|34174.8|34054.8|34172|34052|16
1648511750000|2022-03-28 23:55:50|34174.2|34054.2|34175.7|34055.7|34177.3|34057.3|34173.6|34053.6|24
1648511760000|2022-03-28 23:56:00|34175.6|34055.6|34176.2|34056.2|34181.4|34061.4|34175.6|34055.6|26
1648511770000|2022-03-28 23:56:10|34176.3|34056.3|34178.8|34058.8|34184|34065.2|34176.3|34056.3|15
1648511780000|2022-03-28 23:56:20|34178.7|34058.7|34179.6|34059.6|34182.1|34062.1|34177.9|34057.9|17
1648511790000|2022-03-28 23:56:30|34179.9|34059.9|34174|34054|34179.9|34059.9|34170|34053.7|20
1648511800000|2022-03-28 23:56:40|34173.8|34053.8|34166.6|34062.8|34174|34062.8|34166.6|34052.2|23
1648511810000|2022-03-28 23:56:50|34174|34054|34176.3|34056.3|34181.2|34061.2|34173.7|34053.7|19
1648511820000|2022-03-28 23:57:00|34175.5|34055.5|34174.1|34054.1|34177.4|34066|34171.2|34054.1|12
1648511830000|2022-03-28 23:57:10|34179.2|34059.2|34178.6|34058.6|34180.1|34060.1|34178.6|34058.6|4
1648511840000|2022-03-28 23:57:20|34184.4|34064.4|34171.3|34051.3|34184.4|34064.4|34171.3|34051.3|9
1648511850000|2022-03-28 23:57:30|34171.1|34051.1|34174.4|34054.4|34180.1|34060.1|34171.1|34051.1|19
1648511860000|2022-03-28 23:57:40|34175.1|34055.1|34174.3|34054.3|34175.1|34063.1|34169.7|34052.4|20
1648511870000|2022-03-28 23:57:50|34174.4|34054.4|34178.8|34058.8|34182|34062|34171.1|34053.7|19
1648511880000|2022-03-28 23:58:00|34178.2|34058.2|34178.2|34058.2|34180.8|34060.8|34176.7|34056.7|18
1648511890000|2022-03-28 23:58:10|34176.5|34056.5|34174.7|34054.7|34176.5|34056.5|34174.7|34054.7|18
1648511900000|2022-03-28 23:58:20|34175.7|34055.7|34173.8|34056.3|34177.1|34060.3|34170.5|34054.5|22
1648511910000|2022-03-28 23:58:30|34173.2|34055.6|34181.2|34061.2|34181.4|34064.5|34169.1|34054.8|27
1648511920000|2022-03-28 23:58:40|34180.8|34060.8|34185.6|34065.6|34187.6|34067.6|34178.8|34058.8|24
1648511930000|2022-03-28 23:58:50|34185.1|34065.1|34181.5|34061.5|34186.4|34066.4|34180.9|34060.9|16
1648511940000|2022-03-28 23:59:00|34181.6|34061.6|34183.1|34063.1|34187.6|34067.6|34181.6|34061.6|20
1648511950000|2022-03-28 23:59:10|34183.2|34063.2|34183.2|34063.2|34184.7|34064.7|34183.1|34063.1|13
1648511960000|2022-03-28 23:59:20|34182.4|34063.7|34181.7|34061.7|34183.2|34065.4|34178.2|34058.9|18
1648511970000|2022-03-28 23:59:30|34181.4|34061.4|34181.3|34061.3|34182.1|34064|34178.9|34058.9|24
1648511980000|2022-03-28 23:59:40|34180.6|34060.6|34179.6|34059.6|34186.9|34066.9|34178.4|34058.4|20
1648511990000|2022-03-28 23:59:50|34179.5|34059.5|34184|34064|34184|34064|34178.5|34058.5|19
1648512000000|2022-03-29 00:00:00|34184.8|34064.8|34178.1|34058.1|34184.8|34064.8|34177.7|34057.7|25
1648512010000|2022-03-29 00:00:10|34178.5|34058.5|34177|34057|34180.9|34060.9|34176.9|34056.9|23
1648512020000|2022-03-29 00:00:20|34176.4|34056.4|34180.1|34060.1|34180.5|34060.5|34176.4|34056.4|25
1648512030000|2022-03-29 00:00:30|34179.6|34059.6|34177.3|34057.3|34179.6|34059.6|34176.7|34056.7|19
1648512040000|2022-03-29 00:00:40|34176.1|34056.1|34183.2|34063.2|34184.2|34064.2|34176.1|34056.1|20
1648512050000|2022-03-29 00:00:50|34183.3|34063.3|34182.1|34062.1|34183.4|34063.4|34181|34061|23
1648512060000|2022-03-29 00:01:00|34182.5|34062.5|34184.9|34064.9|34188.1|34068.1|34181.8|34061.8|23
1648512070000|2022-03-29 00:01:10|34185|34065|34180.6|34060.6|34185.3|34065.3|34180.6|34060.6|23
1648512080000|2022-03-29 00:01:20|34181|34061|34179.8|34059.8|34187.5|34067.5|34179.8|34059.8|25
1648512090000|2022-03-29 00:01:30|34181.6|34061.6|34180.5|34060.5|34182.2|34062.2|34180.1|34060.1|28
1648512100000|2022-03-29 00:01:40|34180.6|34060.6|34180.7|34060.7|34181.6|34061.6|34179.7|34059.7|13
1648512110000|2022-03-29 00:01:50|34181|34061|34183.8|34063.8|34185|34065|34181|34061|21
1648512120000|2022-03-29 00:02:00|34184|34064|34184.3|34064.3|34184.4|34064.4|34182|34062|22
1648512130000|2022-03-29 00:02:10|34184.4|34064.4|34181|34061|34185.3|34065.3|34180.4|34060.4|24
1648512140000|2022-03-29 00:02:20|34180.6|34060.6|34175.8|34055.8|34181.4|34061.4|34174.7|34054.7|26
1648512150000|2022-03-29 00:02:30|34174.1|34054.1|34167.3|34047.3|34175.1|34055.1|34167.1|34047.1|30
1648512160000|2022-03-29 00:02:40|34168.4|34048.4|34164.9|34044.9|34169|34049|34164.9|34044.9|24
1648512170000|2022-03-29 00:02:50|34164.8|34044.8|34163|34043|34166.2|34046.2|34161|34041|19
1648512180000|2022-03-29 00:03:00|34161.4|34041.4|34163.5|34043.5|34165.5|34045.5|34161.4|34041.4|28
1648512190000|2022-03-29 00:03:10|34164.1|34044.1|34173.6|34053.6|34174.1|34054.1|34163.6|34043.6|32
1648512200000|2022-03-29 00:03:20|34173.8|34053.8|34168.8|34048.8|34173.8|34053.8|34168.3|34048.3|26
1648512210000|2022-03-29 00:03:30|34169.8|34049.8|34169.9|34049.9|34170.9|34050.9|34169.1|34049.1|18
1648512220000|2022-03-29 00:03:40|34169.6|34049.6|34169.6|34049.6|34170.1|34050.1|34169.6|34049.6|7
1648512230000|2022-03-29 00:03:50|34171.1|34051.1|34171.4|34051.4|34171.5|34051.5|34170.6|34050.6|9
1648512240000|2022-03-29 00:04:00|34168.7|34048.7|34169.5|34049.5|34170.5|34050.5|34168.4|34048.4|21
1648512250000|2022-03-29 00:04:10|34169.7|34049.7|34169.6|34049.6|34169.9|34049.9|34167.5|34047.5|15
1648512260000|2022-03-29 00:04:20|34169.8|34049.8|34167.9|34047.9|34170.1|34050.1|34167.8|34047.8|13
1648512270000|2022-03-29 00:04:30|34167.5|34047.5|34169.6|34049.6|34170.1|34050.1|34167.5|34047.5|14
1648512280000|2022-03-29 00:04:40|34169.7|34049.7|34168.7|34048.7|34169.7|34056.8|34155.8|34047.4|18
1648512290000|2022-03-29 00:04:50|34168.4|34048.4|34167.2|34047.2|34169|34049|34164.4|34044.4|22
1648512300000|2022-03-29 00:05:00|34167.4|34047.4|34167.3|34047.3|34168.7|34048.7|34166.8|34046.8|17
1648512310000|2022-03-29 00:05:10|34167.7|34047.7|34169|34049|34169|34049|34167.7|34047.7|14
1648512320000|2022-03-29 00:05:20|34169.2|34049.2|34167|34047|34169.2|34049.2|34166.3|34046.3|15
1648512330000|2022-03-29 00:05:30|34167.1|34047.1|34167.6|34047.6|34167.7|34047.7|34167.1|34047.1|13
1648512340000|2022-03-29 00:05:40|34167.5|34047.5|34168.3|34048.3|34168.3|34050.3|34165.3|34047.5|11
1648512350000|2022-03-29 00:05:50|34168.8|34048.8|34171.6|34051.6|34171.6|34051.6|34167.6|34047.6|22
1648512360000|2022-03-29 00:06:00|34171.5|34051.5|34172.7|34052.7|34173.2|34053.2|34171.4|34051.4|13
1648512370000|2022-03-29 00:06:10|34173.1|34053.1|34172.5|34052.5|34173.1|34053.1|34172.3|34052.3|8
1648512380000|2022-03-29 00:06:20|34171.4|34051.4|34173.8|34053.8|34174|34054|34171.4|34051.4|18
1648512390000|2022-03-29 00:06:30|34174|34054|34173.5|34053.5|34174.5|34054.5|34172.5|34052.5|18
1648512400000|2022-03-29 00:06:40|34173.6|34053.6|34172.8|34052.8|34174.1|34054.1|34171.1|34051.1|24
1648512410000|2022-03-29 00:06:50|34173|34053|34174|34054|34174.1|34054.1|34172.9|34052.9|14
1648512420000|2022-03-29 00:07:00|34174.1|34054.1|34173.9|34053.9|34174.1|34054.1|34173.1|34053.1|14
1648512430000|2022-03-29 00:07:10|34174.1|34054.1|34168.3|34048.3|34174.6|34054.6|34168.3|34048.3|9
1648512440000|2022-03-29 00:07:20|34168.4|34048.4|34170.5|34050.5|34170.5|34050.5|34167.8|34047.8|12
1648512450000|2022-03-29 00:07:30|34170.8|34050.8|34172.8|34052.8|34173.1|34053.1|34170.4|34050.4|19
1648512460000|2022-03-29 00:07:40|34172.9|34052.9|34172.5|34052.5|34173.1|34053.1|34171.2|34051.2|13
1648512470000|2022-03-29 00:07:50|34172.8|34052.8|34172.4|34052.4|34173.1|34053.1|34171.2|34051.2|20
1648512480000|2022-03-29 00:08:00|34170|34050|34174.2|34054.2|34175.1|34055.1|34170|34050|18
1648512490000|2022-03-29 00:08:10|34174.4|34054.4|34178|34058|34178.7|34058.7|34174.4|34054.4|11
1648512500000|2022-03-29 00:08:20|34177.4|34057.4|34178.1|34058.1|34179.4|34059.4|34177.4|34057.4|13
1648512510000|2022-03-29 00:08:30|34176.9|34056.9|34176.4|34056.4|34177.5|34057.5|34176.4|34056.4|11
1648512520000|2022-03-29 00:08:40|34176.5|34056.5|34176.3|34056.3|34177.6|34069.3|34170.2|34055.7|25
1648512530000|2022-03-29 00:08:50|34176.4|34056.4|34177.3|34057.3|34178.2|34058.2|34176|34056|24
1648512540000|2022-03-29 00:09:00|34176.9|34056.9|34177.6|34057.6|34177.6|34057.6|34176.5|34056.5|12
1648512550000|2022-03-29 00:09:10|34181.8|34061.8|34183.6|34063.6|34183.9|34063.9|34180.7|34060.7|21
1648512560000|2022-03-29 00:09:20|34183.8|34063.8|34182.6|34062.6|34185.5|34065.5|34182.3|34062.3|17
1648512570000|2022-03-29 00:09:30|34182.5|34062.5|34182.5|34062.5|34182.5|34062.5|34180.4|34060.4|19
1648512580000|2022-03-29 00:09:40|34182.4|34062.4|34180|34060|34182.4|34062.4|34180|34060|14
1648512590000|2022-03-29 00:09:50|34179.6|34059.6|34181.1|34061.1|34181.6|34061.6|34177.7|34057.7|24
1648512600000|2022-03-29 00:10:00|34181|34061|34179.6|34059.6|34181.4|34061.4|34176.3|34059|17
1648512610000|2022-03-29 00:10:10|34180.3|34060.3|34179.7|34059.7|34181.2|34061.2|34178.1|34058.1|22
1648512620000|2022-03-29 00:10:20|34179.4|34059.4|34180.8|34060.8|34181|34061|34179.1|34059.1|19
1648512630000|2022-03-29 00:10:30|34180.7|34060.7|34180.8|34060.8|34181.1|34061.1|34180.1|34060.1|17
1648512640000|2022-03-29 00:10:40|34181.4|34061.4|34181.6|34061.6|34182.8|34062.8|34181.4|34061.4|15
1648512650000|2022-03-29 00:10:50|34181.7|34061.7|34180.4|34060.4|34181.7|34061.7|34179.9|34059.9|13
1648512660000|2022-03-29 00:11:00|34180.2|34060.2|34180|34060|34180.8|34060.8|34179.2|34059.2|13
1648512670000|2022-03-29 00:11:10|34180.1|34060.1|34180.2|34060.2|34180.6|34060.6|34179.6|34059.6|17
1648512680000|2022-03-29 00:11:20|34180.1|34060.1|34178|34058|34180.1|34060.1|34176.7|34056.7|22
1648512690000|2022-03-29 00:11:30|34177.2|34057.2|34178.7|34058.7|34179.5|34059.5|34177.2|34057.2|11
1648512700000|2022-03-29 00:11:40|34177.4|34057.4|34176.9|34056.9|34177.4|34057.4|34176.4|34056.4|14
1648512710000|2022-03-29 00:11:50|34177.1|34057.1|34182|34062|34182|34062|34176.6|34056.6|14
1648512720000|2022-03-29 00:12:00|34181.2|34061.2|34180.8|34060.8|34182.4|34066.6|34170.4|34058.5|18
1648512730000|2022-03-29 00:12:10|34181|34061|34177.7|34057.7|34181|34061|34177.6|34057.6|7
1648512740000|2022-03-29 00:12:20|34178.2|34058.2|34180.7|34060.7|34181.7|34061.7|34177.4|34057.4|13
1648512750000|2022-03-29 00:12:30|34180.3|34060.3|34173.3|34053.3|34180.4|34060.4|34172|34052|19
1648512760000|2022-03-29 00:12:40|34173|34053|34173.6|34053.6|34174.1|34054.1|34172.3|34052.3|17
1648512770000|2022-03-29 00:12:50|34173.7|34053.7|34176|34056|34179.5|34059.5|34173.5|34053.5|22
1648512780000|2022-03-29 00:13:00|34176.1|34056.1|34174.5|34054.5|34176.3|34056.3|34173.7|34053.7|22
1648512790000|2022-03-29 00:13:10|34174.4|34054.4|34177.7|34057.7|34179.1|34059.1|34174.1|34054.1|17
1648512800000|2022-03-29 00:13:20|34177.6|34057.6|34175.6|34055.6|34178.5|34058.5|34174.9|34054.9|19
1648512810000|2022-03-29 00:13:30|34175.5|34055.5|34176.1|34056.1|34180.5|34060.5|34175.5|34055.5|21
1648512820000|2022-03-29 00:13:40|34176.2|34056.2|34175.6|34055.6|34177.9|34057.9|34173.2|34053.2|32
1648512830000|2022-03-29 00:13:50|34177.8|34057.8|34178.2|34058.2|34178.7|34058.7|34176.8|34056.8|29
1648512840000|2022-03-29 00:14:00|34178.4|34058.4|34169.5|34049.5|34179.8|34059.8|34168.1|34048.1|26
1648512850000|2022-03-29 00:14:10|34170.4|34050.4|34171.4|34051.4|34172.3|34052.3|34169.7|34049.7|23
1648512860000|2022-03-29 00:14:20|34171.1|34051.1|34174.2|34054.2|34176.3|34056.3|34170.9|34050.9|20
1648512870000|2022-03-29 00:14:30|34174.6|34054.6|34172.5|34052.5|34174.6|34054.6|34171.9|34051.9|15
1648512880000|2022-03-29 00:14:40|34172.4|34052.4|34174.8|34054.8|34175.4|34055.4|34171.3|34051.3|16
1648512890000|2022-03-29 00:14:50|34174.7|34054.7|34177.8|34057.8|34179.1|34059.1|34171.8|34051.8|28
1648512900000|2022-03-29 00:15:00|34177.5|34057.5|34184.2|34064.2|34189.5|34069.5|34177.5|34057.5|35
1648512910000|2022-03-29 00:15:10|34185.5|34065.5|34182.9|34062.9|34186.8|34066.8|34182.5|34062.5|35
1648512920000|2022-03-29 00:15:20|34182.8|34062.8|34181.2|34061.2|34183.3|34063.3|34181.2|34061.2|25
1648512930000|2022-03-29 00:15:30|34181.1|34061.1|34179|34059|34188.1|34068.1|34176.3|34056.3|24
1648512940000|2022-03-29 00:15:40|34178.9|34058.9|34190.4|34070.4|34190.4|34070.4|34177.1|34057.1|29
1648512950000|2022-03-29 00:15:50|34189.6|34069.6|34184.1|34064.1|34189.6|34069.6|34183.1|34063.1|35
1648512960000|2022-03-29 00:16:00|34179.7|34059.7|34185.5|34065.5|34187.2|34067.2|34179.5|34059.5|29
1648512970000|2022-03-29 00:16:10|34185.4|34065.4|34184.1|34064.1|34185.7|34065.7|34183.1|34063.1|18
1648512980000|2022-03-29 00:16:20|34183.7|34063.7|34185.6|34065.6|34185.7|34065.7|34183.4|34063.4|24
1648512990000|2022-03-29 00:16:30|34185|34065|34188.1|34068.1|34188.5|34068.5|34183.7|34063.7|12
1648513000000|2022-03-29 00:16:40|34188.2|34068.2|34182.9|34062.9|34188.2|34068.2|34182.9|34062.9|19
1648513010000|2022-03-29 00:16:50|34183.1|34063.1|34185.7|34065.7|34187.5|34067.5|34181|34061|21
1648513020000|2022-03-29 00:17:00|34184.9|34064.9|34186.8|34066.8|34189.5|34069.5|34184.9|34064.9|26
1648513030000|2022-03-29 00:17:10|34185.9|34065.9|34187.8|34067.8|34187.8|34067.8|34185.8|34065.8|21
1648513040000|2022-03-29 00:17:20|34188.1|34068.1|34189.4|34069.4|34191.3|34071.3|34188|34068|18
1648513050000|2022-03-29 00:17:30|34189.5|34069.5|34187.8|34067.8|34189.8|34069.8|34187.5|34067.5|20
1648513060000|2022-03-29 00:17:40|34187.9|34067.9|34191.6|34071.6|34194.4|34074.4|34187.3|34067.3|27
1648513070000|2022-03-29 00:17:50|34191.9|34071.9|34189.6|34069.6|34192|34072|34189.5|34069.5|20
1648513080000|2022-03-29 00:18:00|34185.5|34065.5|34186.8|34066.8|34190.4|34070.4|34185.2|34065.2|24
1648513090000|2022-03-29 00:18:10|34186.5|34066.5|34187.6|34067.6|34189.4|34069.4|34186.5|34066.5|24
1648513100000|2022-03-29 00:18:20|34187.8|34067.8|34190.9|34070.9|34191.5|34071.5|34187.8|34067.8|17
1648513110000|2022-03-29 00:18:30|34190.8|34070.8|34189.9|34069.9|34191|34071|34189.8|34069.8|11
1648513120000|2022-03-29 00:18:40|34189.8|34069.8|34187.8|34067.8|34189.9|34069.9|34187.5|34067.5|15
1648513130000|2022-03-29 00:18:50|34187.9|34067.9|34185.9|34065.9|34189.5|34069.5|34184.3|34064.3|26
1648513140000|2022-03-29 00:19:00|34181.8|34061.8|34182|34062|34184.7|34064.7|34181.4|34061.4|28
1648513150000|2022-03-29 00:19:10|34179|34059|34184.9|34064.9|34185.4|34065.4|34178.8|34058.8|31
1648513160000|2022-03-29 00:19:20|34184.1|34064.1|34185.5|34065.5|34186.4|34066.4|34184.1|34064.1|25
1648513170000|2022-03-29 00:19:30|34185.8|34065.8|34185.8|34065.8|34187|34067|34185.6|34065.6|19
1648513180000|2022-03-29 00:19:40|34185.9|34065.9|34188.4|34068.4|34189.1|34069.1|34185.9|34065.9|28
1648513190000|2022-03-29 00:19:50|34188.5|34068.5|34191.4|34071.4|34191.4|34071.4|34185.5|34065.5|26
1648513200000|2022-03-29 00:20:00|34191.2|34071.2|34188.5|34068.5|34191.2|34071.2|34187.6|34067.6|26
1648513210000|2022-03-29 00:20:10|34187.6|34067.6|34188.5|34068.5|34188.7|34068.7|34187.5|34067.5|22
1648513220000|2022-03-29 00:20:20|34189|34069|34182|34062|34189|34069|34182|34062|22
1648513230000|2022-03-29 00:20:30|34182.4|34062.4|34182.7|34062.7|34188.2|34068.2|34182|34062|33
1648513240000|2022-03-29 00:20:40|34183|34063|34185.1|34065.1|34186.2|34066.2|34182.6|34062.6|22
1648513250000|2022-03-29 00:20:50|34185.2|34065.2|34185.3|34065.3|34188.4|34068.4|34183.8|34063.8|23
1648513260000|2022-03-29 00:21:00|34183.4|34063.4|34185.4|34065.4|34185.4|34065.4|34182.7|34062.7|29
1648513270000|2022-03-29 00:21:10|34185.1|34065.1|34187.4|34067.4|34188.3|34068.3|34184.9|34064.9|16
1648513280000|2022-03-29 00:21:20|34188.4|34068.4|34187.3|34067.3|34188.4|34068.4|34186.8|34066.8|31
1648513290000|2022-03-29 00:21:30|34187.4|34067.4|34187.1|34067.1|34191.7|34071.7|34187.1|34067.1|25
1648513300000|2022-03-29 00:21:40|34187.8|34067.8|34189.9|34069.9|34190|34070|34187.5|34067.5|29
1648513310000|2022-03-29 00:21:50|34190|34070|34187|34067|34190|34070|34186.6|34066.6|20
1648513320000|2022-03-29 00:22:00|34186.8|34066.8|34189.4|34069.4|34190.3|34070.3|34186.4|34066.4|26
1648513330000|2022-03-29 00:22:10|34189.7|34069.7|34187.9|34067.9|34190.3|34070.3|34186.1|34066.1|21
1648513340000|2022-03-29 00:22:20|34186.5|34066.5|34189.1|34069.1|34189.8|34069.8|34186.5|34066.5|26
1648513350000|2022-03-29 00:22:30|34189.2|34069.2|34190.3|34070.3|34190.4|34070.4|34188.9|34068.9|18
1648513360000|2022-03-29 00:22:40|34190.4|34070.4|34187.8|34067.8|34194.1|34074.1|34187.7|34067.7|24
1648513370000|2022-03-29 00:22:50|34187.7|34067.7|34187.4|34067.4|34188.6|34068.6|34187.1|34067.1|14
1648513380000|2022-03-29 00:23:00|34187.2|34067.2|34187.2|34067.2|34188.8|34068.8|34185.6|34065.6|25
1648513390000|2022-03-29 00:23:10|34187.1|34067.1|34185.6|34065.6|34191.8|34071.8|34185.1|34065.1|22
1648513400000|2022-03-29 00:23:20|34185.9|34065.9|34188|34068|34188.6|34068.6|34185.3|34065.3|27
1648513410000|2022-03-29 00:23:30|34194.2|34074.2|34188.8|34068.8|34194.2|34074.2|34186.2|34067.2|26
1648513420000|2022-03-29 00:23:40|34188.5|34068.5|34193.3|34073.3|34193.7|34073.7|34188.2|34068.2|31
1648513430000|2022-03-29 00:23:50|34192.6|34072.6|34191.8|34071.8|34192.6|34072.6|34191.3|34071.3|18
1648513440000|2022-03-29 00:24:00|34191.7|34071.7|34186.8|34066.8|34194.2|34074.2|34186.8|34066.8|28
1648513450000|2022-03-29 00:24:10|34186.7|34066.7|34186.8|34066.8|34187.8|34080.6|34175.8|34065.3|29
1648513460000|2022-03-29 00:24:20|34187.3|34067.3|34185.8|34065.8|34187.5|34067.5|34185.3|34065.3|29
1648513470000|2022-03-29 00:24:30|34186.2|34066.2|34182.5|34062.5|34186.8|34066.8|34182.2|34062.2|32
1648513480000|2022-03-29 00:24:40|34182.8|34062.8|34184.8|34064.8|34187.6|34067.6|34181.5|34061.5|22
1648513490000|2022-03-29 00:24:50|34184.3|34064.3|34185.8|34065.8|34187.1|34067.1|34183.9|34063.9|25
1648513500000|2022-03-29 00:25:00|34186.6|34066.6|34185.6|34065.6|34187.4|34067.4|34185|34065|23
1648513510000|2022-03-29 00:25:10|34185.3|34065.3|34185.9|34065.9|34192.6|34073|34184.4|34064.4|29
1648513520000|2022-03-29 00:25:20|34186|34066|34186|34066|34186.1|34066.1|34184.6|34064.6|17
1648513530000|2022-03-29 00:25:30|34185.9|34065.9|34187.7|34067.7|34191.3|34071.5|34184.9|34065.4|31
1648513540000|2022-03-29 00:25:40|34188.4|34068.4|34189.2|34069.2|34192.5|34072.5|34188.4|34068.4|32
1648513550000|2022-03-29 00:25:50|34189|34069|34189.4|34069.4|34190.1|34070.1|34188.4|34068.4|23
1648513560000|2022-03-29 00:26:00|34189|34069|34192.9|34072.9|34193.2|34073.2|34189|34069|25
1648513570000|2022-03-29 00:26:10|34191.2|34071.2|34190.4|34070.4|34191.3|34071.3|34190.3|34070.3|23
1648513580000|2022-03-29 00:26:20|34190.7|34070.7|34189.9|34069.9|34191.2|34071.2|34189.2|34069.2|21
1648513590000|2022-03-29 00:26:30|34190|34070|34191.8|34071.8|34195.1|34075.1|34189.9|34069.9|12
1648513600000|2022-03-29 00:26:40|34191.4|34071.4|34192.7|34072.7|34194.1|34074.1|34191.4|34071.4|22
1648513610000|2022-03-29 00:26:50|34193|34073|34190.8|34070.8|34193.3|34073.3|34190.8|34070.8|21
1648513620000|2022-03-29 00:27:00|34191.2|34071.2|34192|34072|34192.2|34074.7|34189.5|34070.4|28
1648513630000|2022-03-29 00:27:10|34191.9|34071.9|34194|34074|34194.1|34076.6|34189.7|34069.7|17
1648513640000|2022-03-29 00:27:20|34193.5|34073.5|34193.4|34073.4|34197.1|34077.1|34193.2|34073.2|22
1648513650000|2022-03-29 00:27:30|34192.9|34072.9|34191.5|34071.5|34193|34073|34191.1|34071.1|24
1648513660000|2022-03-29 00:27:40|34191.4|34071.4|34193.6|34073.6|34193.9|34073.9|34191.4|34071.4|20
1648513670000|2022-03-29 00:27:50|34194|34074|34192.4|34072.4|34195.9|34075.9|34192.4|34072.4|19
1648513680000|2022-03-29 00:28:00|34192.8|34072.8|34192.2|34072.2|34194.9|34079.7|34187.5|34069.9|31
1648513690000|2022-03-29 00:28:10|34192.1|34072.1|34189.8|34069.8|34192.3|34072.3|34189.1|34069.1|18
1648513700000|2022-03-29 00:28:20|34189.4|34069.4|34189.3|34069.3|34191.6|34071.6|34188.8|34068.8|15
1648513710000|2022-03-29 00:28:30|34189.5|34069.5|34188.4|34068.4|34189.7|34069.7|34187.3|34067.3|13
1648513720000|2022-03-29 00:28:40|34192.7|34072.7|34190.1|34070.1|34192.7|34072.7|34190.1|34070.1|11
1648513730000|2022-03-29 00:28:50|34190.2|34070.2|34187.9|34067.9|34190.2|34070.2|34186.5|34066.5|20
1648513740000|2022-03-29 00:29:00|34188|34068|34188.3|34068.3|34190.2|34070.2|34186.7|34066.7|26
1648513750000|2022-03-29 00:29:10|34188.8|34068.8|34190.1|34070.1|34190.2|34070.2|34188.8|34068.8|13
1648513760000|2022-03-29 00:29:20|34190.5|34070.5|34190.7|34070.7|34191.4|34071.4|34189.8|34069.8|20
1648513770000|2022-03-29 00:29:30|34189.2|34069.2|34190.9|34070.9|34190.9|34070.9|34189.2|34069.2|22
1648513780000|2022-03-29 00:29:40|34190.8|34070.8|34191.5|34071.5|34191.6|34071.6|34190.4|34070.4|23
1648513790000|2022-03-29 00:29:50|34191.6|34071.6|34190.5|34070.5|34192.4|34072.4|34190.5|34070.5|18
1648513800000|2022-03-29 00:30:00|34190.2|34070.2|34193.4|34073.4|34193.9|34073.9|34190.2|34070.2|29
1648513810000|2022-03-29 00:30:10|34193.5|34073.5|34191.9|34071.9|34194.9|34074.9|34191.8|34071.8|20
1648513820000|2022-03-29 00:30:20|34192.5|34072.5|34193.6|34073.6|34194.3|34074.3|34192.2|34072.2|20
1648513830000|2022-03-29 00:30:30|34193.4|34073.4|34191.6|34071.6|34194.2|34074.2|34190.2|34070.2|22
1648513840000|2022-03-29 00:30:40|34193.4|34073.4|34195.9|34075.9|34196|34076|34193.4|34073.4|26
1648513850000|2022-03-29 00:30:50|34196.2|34076.2|34197.7|34077.7|34198.2|34078.2|34196.1|34076.1|23
1648513860000|2022-03-29 00:31:00|34197.6|34077.6|34196.5|34076.5|34197.6|34077.6|34195.2|34075.2|26
1648513870000|2022-03-29 00:31:10|34196|34076|34196.7|34076.7|34198.5|34078.5|34195.3|34075.3|19
1648513880000|2022-03-29 00:31:20|34196.1|34076.1|34191|34071|34196.5|34076.5|34190.9|34070.9|27
1648513890000|2022-03-29 00:31:30|34191.4|34071.4|34191.8|34071.8|34192|34072|34190.7|34070.7|21
1648513900000|2022-03-29 00:31:40|34191.6|34071.6|34192.3|34072.3|34195.6|34075.6|34191.2|34071.2|18
1648513910000|2022-03-29 00:31:50|34192.5|34072.5|34192|34072|34193.7|34073.7|34192|34072|18
1648513920000|2022-03-29 00:32:00|34192.4|34072.4|34191.9|34071.9|34194.3|34074.3|34191|34071|25
1648513930000|2022-03-29 00:32:10|34192|34072|34188.8|34068.8|34193.2|34073.2|34188.8|34068.8|25
1648513940000|2022-03-29 00:32:20|34189|34069|34188.8|34068.8|34190.4|34070.4|34187.6|34067.6|18
1648513950000|2022-03-29 00:32:30|34188|34068|34188.4|34068.4|34188.4|34068.4|34186.2|34066.2|16
1648513960000|2022-03-29 00:32:40|34188|34068|34190.4|34070.4|34192|34072|34188|34068|22
1648513970000|2022-03-29 00:32:50|34190.8|34070.8|34188.7|34068.7|34190.8|34070.8|34187.5|34067.5|21
1648513980000|2022-03-29 00:33:00|34188.4|34068.4|34190.7|34070.7|34190.7|34070.7|34188.1|34068.1|21
1648513990000|2022-03-29 00:33:10|34190.5|34070.5|34189.3|34069.3|34190.8|34070.8|34189.2|34069.2|23
1648514000000|2022-03-29 00:33:20|34189.2|34069.2|34188.1|34068.1|34189.7|34069.7|34187.5|34067.5|19
1648514010000|2022-03-29 00:33:30|34189.2|34069.2|34188.8|34068.8|34191.4|34071.4|34188.5|34068.5|23
1648514020000|2022-03-29 00:33:40|34188.7|34068.7|34189.2|34069.2|34189.5|34069.5|34188|34068|16
1648514030000|2022-03-29 00:33:50|34189.3|34069.3|34189|34069|34190.1|34070.1|34187.9|34067.9|16
1648514040000|2022-03-29 00:34:00|34189.1|34069.1|34191.2|34071.2|34191.2|34071.2|34188.8|34068.8|21
1648514050000|2022-03-29 00:34:10|34190.6|34070.6|34190.2|34070.2|34190.9|34070.9|34189.1|34069.1|21
1648514060000|2022-03-29 00:34:20|34190.9|34070.9|34190.3|34070.3|34191.2|34071.2|34189.7|34069.7|19
1648514070000|2022-03-29 00:34:30|34189.6|34069.6|34184|34074.8|34192.6|34074.8|34184|34069.6|18
1648514080000|2022-03-29 00:34:40|34192|34072|34193.9|34073.9|34193.9|34073.9|34192|34072|25
1648514090000|2022-03-29 00:34:50|34193.4|34073.4|34191.4|34071.4|34193.9|34073.9|34191.4|34071.4|14
1648514100000|2022-03-29 00:35:00|34191.7|34071.7|34191.3|34071.3|34193.2|34073.2|34191.3|34071.3|22
1648514110000|2022-03-29 00:35:10|34191.6|34071.6|34192.1|34072.1|34193|34073|34191.6|34071.6|23
1648514120000|2022-03-29 00:35:20|34192.5|34072.5|34194.4|34074.4|34194.5|34074.5|34192.5|34072.5|17
1648514130000|2022-03-29 00:35:30|34194.1|34074.1|34191.8|34071.8|34194.8|34074.8|34191.8|34071.8|17
1648514140000|2022-03-29 00:35:40|34192.4|34072.4|34193.1|34073.1|34194.5|34074.5|34192.3|34072.3|24
1648514150000|2022-03-29 00:35:50|34192.9|34072.9|34194.2|34074.2|34196|34076|34192.9|34072.9|14
1648514160000|2022-03-29 00:36:00|34192.4|34072.4|34191.8|34071.8|34193.2|34073.2|34191.8|34071.8|14
1648514170000|2022-03-29 00:36:10|34192.1|34072.1|34191.4|34071.4|34192.5|34072.5|34190.8|34070.8|21
1648514180000|2022-03-29 00:36:20|34191.3|34071.3|34193.5|34073.5|34194.6|34074.6|34191|34071|16
1648514190000|2022-03-29 00:36:30|34192|34072|34191.9|34071.9|34192.1|34072.1|34189.7|34069.7|15
1648514200000|2022-03-29 00:36:40|34191.8|34071.8|34192|34072|34192.7|34072.7|34191.2|34071.2|23
1648514210000|2022-03-29 00:36:50|34191.7|34071.7|34193.8|34073.8|34195.2|34075.2|34191.3|34071.3|14
1648514220000|2022-03-29 00:37:00|34192.1|34072.1|34192.3|34072.3|34192.7|34072.7|34191.8|34071.8|13
1648514230000|2022-03-29 00:37:10|34192|34072|34194.9|34074.9|34196|34076|34191.9|34071.9|21
1648514240000|2022-03-29 00:37:20|34194.8|34074.8|34194.4|34074.4|34194.8|34074.8|34193.6|34073.6|15
1648514250000|2022-03-29 00:37:30|34193|34073|34193.3|34073.3|34196.2|34076.2|34192.9|34072.9|19
1648514260000|2022-03-29 00:37:40|34193.5|34073.5|34189.5|34069.5|34193.7|34073.7|34189|34069|19
1648514270000|2022-03-29 00:37:50|34188.1|34068.1|34188.5|34068.5|34188.9|34068.9|34187.6|34067.6|21
1648514280000|2022-03-29 00:38:00|34187.7|34067.7|34190|34070|34193.1|34073.1|34187.4|34067.4|25
1648514290000|2022-03-29 00:38:10|34189.7|34069.7|34188.9|34068.9|34190.2|34070.2|34188.9|34068.9|16
1648514300000|2022-03-29 00:38:20|34189.7|34069.7|34190.1|34070.1|34190.1|34070.1|34188.9|34068.9|17
1648514310000|2022-03-29 00:38:30|34189.1|34069.1|34190.8|34070.8|34192|34072|34189|34069|8
1648514320000|2022-03-29 00:38:40|34191.1|34071.1|34191.1|34071.1|34191.2|34071.2|34190.2|34070.2|10
1648514330000|2022-03-29 00:38:50|34191|34071|34184.9|34064.9|34191.1|34071.1|34184.6|34064.6|13
1648514340000|2022-03-29 00:39:00|34184.8|34064.8|34182.1|34062.1|34186.2|34066.2|34181.1|34061.1|26
1648514350000|2022-03-29 00:39:10|34181.8|34061.8|34184.2|34064.2|34184.4|34064.4|34181.8|34061.8|22
1648514360000|2022-03-29 00:39:20|34184.3|34064.3|34185.8|34065.8|34187.4|34067.4|34184.3|34064.3|22
1648514370000|2022-03-29 00:39:30|34186.3|34066.3|34185.7|34065.7|34186.8|34066.8|34185.6|34065.6|18
1648514380000|2022-03-29 00:39:40|34185.5|34065.5|34184.9|34064.9|34188|34068|34184.5|34064.5|20
1648514390000|2022-03-29 00:39:50|34185.1|34065.1|34184.6|34064.6|34185.9|34065.9|34184.5|34064.5|24
1648514400000|2022-03-29 00:40:00|34184.5|34064.5|34182.5|34062.5|34187.3|34067.3|34182.5|34062.5|27
1648514410000|2022-03-29 00:40:10|34182.4|34062.4|34181.7|34061.7|34183.7|34063.7|34181.7|34061.7|23
1648514420000|2022-03-29 00:40:20|34181.8|34061.8|34183.4|34063.4|34185.3|34065.3|34180.1|34060.1|27
1648514430000|2022-03-29 00:40:30|34185|34065|34185.1|34065.1|34187.2|34067.2|34184.8|34064.8|18
1648514440000|2022-03-29 00:40:40|34185.3|34065.3|34183.3|34063.3|34185.4|34065.4|34182.8|34062.8|17
1648514450000|2022-03-29 00:40:50|34183|34063|34185.5|34065.5|34186.6|34070.7|34177.5|34063|22
1648514460000|2022-03-29 00:41:00|34185.6|34065.6|34187|34067|34187.5|34068.2|34178|34064.2|23
1648514470000|2022-03-29 00:41:10|34187.2|34067.2|34186.1|34066.1|34187.2|34067.2|34185.9|34065.9|22
1648514480000|2022-03-29 00:41:20|34186.3|34066.3|34187.6|34067.6|34189.1|34069.1|34186.2|34066.2|20
1648514490000|2022-03-29 00:41:30|34188.1|34068.1|34190.5|34070.5|34190.6|34070.6|34186.2|34066.2|15
1648514500000|2022-03-29 00:41:40|34190.9|34070.9|34188.7|34068.7|34190.9|34070.9|34187.9|34067.9|24
1648514510000|2022-03-29 00:41:50|34188.9|34068.9|34189.5|34069.5|34190|34070|34188.4|34068.4|22
1648514520000|2022-03-29 00:42:00|34187.6|34067.6|34189.9|34069.9|34191.1|34075.8|34187.5|34067.5|26
1648514530000|2022-03-29 00:42:10|34190.2|34070.2|34188.5|34068.5|34191.1|34071.1|34188.3|34068.3|17
1648514540000|2022-03-29 00:42:20|34187.9|34067.9|34189.4|34069.4|34190.8|34070.8|34187.6|34067.6|27
1648514550000|2022-03-29 00:42:30|34189|34069|34185.1|34065.1|34192|34072|34184.3|34064.3|28
1648514560000|2022-03-29 00:42:40|34185.2|34065.2|34185.8|34065.8|34186.6|34066.6|34184.9|34064.9|22
1648514570000|2022-03-29 00:42:50|34185.7|34065.7|34188.3|34068.3|34190.5|34070.5|34185.3|34065.3|20
1648514580000|2022-03-29 00:43:00|34188.2|34068.2|34188.6|34068.6|34188.7|34068.7|34187.4|34067.4|16
1648514590000|2022-03-29 00:43:10|34188.7|34068.7|34191.8|34071.8|34193.1|34073.1|34188.4|34068.4|20
1648514600000|2022-03-29 00:43:20|34191.3|34071.3|34189.4|34069.4|34191.3|34071.3|34189.4|34069.4|15
1648514610000|2022-03-29 00:43:30|34187.9|34067.9|34188.6|34068.6|34189.6|34069.6|34187.6|34067.6|20
1648514620000|2022-03-29 00:43:40|34188.9|34068.9|34190.8|34070.8|34192.7|34072.7|34188.9|34068.9|25
1648514630000|2022-03-29 00:43:50|34191.2|34071.2|34190.7|34070.7|34191.2|34071.2|34190.4|34070.4|20
1648514640000|2022-03-29 00:44:00|34191.2|34071.2|34191.1|34071.1|34192.9|34072.9|34190.8|34070.8|18
1648514650000|2022-03-29 00:44:10|34190.4|34070.4|34190.9|34070.9|34191.4|34071.4|34190.4|34070.4|12
1648514660000|2022-03-29 00:44:20|34191.1|34071.1|34190.1|34070.1|34191.2|34071.2|34189.9|34069.9|13
1648514670000|2022-03-29 00:44:30|34190|34070|34190.5|34070.5|34193.9|34073.9|34187.5|34070|19
1648514680000|2022-03-29 00:44:40|34190.4|34070.4|34188.4|34068.4|34190.7|34071.6|34188.2|34068.2|23
1648514690000|2022-03-29 00:44:50|34188.9|34068.9|34190.7|34070.7|34194.7|34074.7|34188.8|34068.8|14
1648514700000|2022-03-29 00:45:00|34188.1|34068.1|34186.3|34066.3|34188.6|34068.6|34186.3|34066.3|19
1648514710000|2022-03-29 00:45:10|34186.4|34066.4|34187.8|34067.8|34188.7|34068.7|34186.2|34066.2|15
1648514720000|2022-03-29 00:45:20|34187.6|34067.6|34188.4|34068.4|34188.5|34068.5|34187.3|34067.3|10
1648514730000|2022-03-29 00:45:30|34189|34069|34186.2|34066.2|34189|34069|34186.1|34066.1|8
1648514740000|2022-03-29 00:45:40|34186.3|34066.3|34187.3|34067.3|34192.9|34072.9|34184.4|34066.3|25
1648514750000|2022-03-29 00:45:50|34187.2|34067.2|34189.2|34069.2|34189.2|34069.2|34186.5|34066.5|25
1648514760000|2022-03-29 00:46:00|34188.3|34068.3|34187.1|34067.1|34188.3|34068.3|34186.7|34066.7|21
1648514770000|2022-03-29 00:46:10|34187.7|34067.7|34189.9|34069.9|34189.9|34069.9|34186.7|34066.7|17
1648514780000|2022-03-29 00:46:20|34190.1|34070.1|34191.3|34071.3|34192.5|34072.5|34189.8|34069.8|21
1648514790000|2022-03-29 00:46:30|34191.4|34071.4|34194.8|34074.8|34195.1|34080.1|34191|34071|21
1648514800000|2022-03-29 00:46:40|34194.6|34074.6|34192.4|34072.4|34194.9|34074.9|34192.4|34072.4|15
1648514810000|2022-03-29 00:46:50|34192.5|34072.5|34191.9|34071.9|34192.7|34072.7|34191.9|34071.9|10
1648514820000|2022-03-29 00:47:00|34189.9|34069.9|34194.8|34074.8|34195|34075|34189.4|34069.4|19
1648514830000|2022-03-29 00:47:10|34194.4|34074.4|34192.7|34072.7|34194.5|34074.5|34192.7|34072.7|20
1648514840000|2022-03-29 00:47:20|34193.4|34073.4|34191|34071|34193.7|34073.7|34191|34071|18
1648514850000|2022-03-29 00:47:30|34190.9|34070.9|34189.4|34069.4|34190.9|34070.9|34187.1|34067.1|25
1648514860000|2022-03-29 00:47:40|34189.5|34069.5|34191.8|34071.8|34191.8|34071.8|34189.5|34069.5|17
1648514870000|2022-03-29 00:47:50|34191.9|34071.9|34193.7|34073.7|34195.9|34075.9|34191.9|34071.9|27
1648514880000|2022-03-29 00:48:00|34193.9|34073.9|34194.2|34074.2|34194.9|34074.9|34193.3|34073.3|17
1648514890000|2022-03-29 00:48:10|34193.7|34073.7|34195.5|34075.5|34196.8|34076.8|34193.3|34073.3|19
1648514900000|2022-03-29 00:48:20|34195.4|34075.4|34196.5|34076.5|34198.8|34078.8|34194.6|34074.6|14
1648514910000|2022-03-29 00:48:30|34196.4|34076.4|34201.8|34081.8|34201.8|34081.8|34196.4|34076.4|20
1648514920000|2022-03-29 00:48:40|34201|34081|34198.8|34078.8|34201.2|34081.2|34198|34078|14
1648514930000|2022-03-29 00:48:50|34198.6|34078.6|34200.9|34080.9|34201.9|34081.9|34198.5|34078.5|24
1648514940000|2022-03-29 00:49:00|34200.8|34080.8|34201.5|34081.5|34204.1|34084.1|34200.5|34080.5|18
1648514950000|2022-03-29 00:49:10|34201.2|34081.2|34201.3|34081.3|34202.3|34082.3|34197.3|34077.3|23
1648514960000|2022-03-29 00:49:20|34200.8|34080.8|34203.7|34083.7|34204.6|34084.6|34200.4|34080.4|20
1648514970000|2022-03-29 00:49:30|34203.2|34083.2|34202.6|34082.6|34203.4|34083.5|34200|34080|22
1648514980000|2022-03-29 00:49:40|34201.9|34081.9|34201.6|34081.6|34202.2|34082.2|34200.9|34080.9|20
1648514990000|2022-03-29 00:49:50|34201.8|34081.8|34204.1|34084.1|34204.1|34084.1|34199|34079|23
1648515000000|2022-03-29 00:50:00|34204.2|34084.2|34201.7|34081.7|34204.2|34084.2|34201.2|34081.2|22
1648515010000|2022-03-29 00:50:10|34202|34082|34207.1|34087.1|34207.1|34087.1|34202|34082|21
1648515020000|2022-03-29 00:50:20|34206.7|34086.7|34210.5|34091.1|34211.5|34091.5|34203.8|34086.6|27
1648515030000|2022-03-29 00:50:30|34210.6|34090.6|34211.2|34091.2|34212.4|34092.4|34210.2|34090.2|30
1648515040000|2022-03-29 00:50:40|34211.5|34091.5|34211|34091|34212.5|34092.5|34208.3|34088.3|27
1648515050000|2022-03-29 00:50:50|34210.8|34090.8|34207.5|34087.5|34210.8|34090.8|34207.2|34087.2|21
1648515060000|2022-03-29 00:51:00|34207.4|34087.4|34214|34094|34214.9|34105.3|34194.5|34087.3|36
1648515070000|2022-03-29 00:51:10|34214.3|34094.3|34218.8|34098.8|34220.6|34100.6|34213.7|34093.7|37
1648515080000|2022-03-29 00:51:20|34218.9|34098.9|34218.9|34104.1|34222.2|34105.9|34218|34098|29
1648515090000|2022-03-29 00:51:30|34220.9|34100.9|34221.1|34101.1|34225.7|34122.9|34206|34098.2|39
1648515100000|2022-03-29 00:51:40|34221.4|34101.4|34217|34097|34223.4|34109.3|34216.4|34096.4|37
1648515110000|2022-03-29 00:51:50|34216.7|34096.7|34220.3|34100.3|34222.9|34107.2|34215.8|34096.3|39
1648515120000|2022-03-29 00:52:00|34220.6|34100.6|34219.8|34099.8|34221.5|34101.5|34217|34097|36
1648515130000|2022-03-29 00:52:10|34220.4|34100.4|34218.2|34098.2|34220.8|34100.8|34217.5|34097.5|29
1648515140000|2022-03-29 00:52:20|34218.4|34100.1|34217.5|34097.5|34219.9|34103.9|34214.5|34096.2|35
1648515150000|2022-03-29 00:52:30|34217.1|34097.1|34220.9|34100.9|34221.9|34116.7|34203.6|34097.1|37
1648515160000|2022-03-29 00:52:40|34220.5|34100.5|34213.8|34112.9|34222.7|34115.8|34205.5|34096|38
1648515170000|2022-03-29 00:52:50|34211.4|34115.7|34209.1|34125.8|34226.6|34129|34202.9|34104.2|37
1648515180000|2022-03-29 00:53:00|34212.1|34114.2|34211.1|34120.6|34229|34123.7|34207.7|34104.6|37
1648515190000|2022-03-29 00:53:10|34209.7|34124.1|34208.3|34126.7|34223.5|34127.3|34208.3|34112.1|34
1648515200000|2022-03-29 00:53:20|34209.3|34125.7|34214|34111.6|34229.8|34129.4|34202|34111.6|39
1648515210000|2022-03-29 00:53:30|34215.3|34120.3|34212.5|34126.3|34215.7|34146.2|34196.2|34118.7|38
1648515220000|2022-03-29 00:53:40|34213.4|34124.6|34213|34128.9|34230.6|34142.2|34186.4|34111.3|35
1648515230000|2022-03-29 00:53:50|34209.9|34129.8|34206.9|34118.5|34227.3|34142.2|34192.2|34106.3|34
1648515240000|2022-03-29 00:54:00|34207.3|34118.4|34211.3|34121.2|34218|34132|34206.6|34106.5|37
1648515250000|2022-03-29 00:54:10|34207.1|34123.1|34208.3|34131.5|34215.4|34150.2|34194.5|34118.7|36
1648515260000|2022-03-29 00:54:20|34211.2|34117|34209.6|34133.8|34213.7|34133.8|34206.9|34117|32
1648515270000|2022-03-29 00:54:30|34209.3|34133.7|34205.3|34129.2|34216.1|34143.2|34193.2|34126.4|29
1648515280000|2022-03-29 00:54:40|34204.5|34129.1|34213.7|34127.7|34225|34142|34191.5|34105|34
1648515290000|2022-03-29 00:54:50|34212.1|34128.9|34214|34128.5|34215.9|34132.9|34209.7|34125.5|36
1648515300000|2022-03-29 00:55:00|34198.8|34148.8|34209.4|34133.9|34216.1|34151.5|34193.6|34128.9|39
1648515310000|2022-03-29 00:55:10|34195.6|34145.6|34210.5|34118.9|34212.9|34150.5|34194.3|34118.9|36
1648515320000|2022-03-29 00:55:20|34208.6|34121.8|34207.6|34123|34213.7|34128.3|34206.3|34110.6|34
1648515330000|2022-03-29 00:55:30|34209.6|34124.8|34211.3|34125|34211.6|34125.6|34208|34122.1|31
1648515340000|2022-03-29 00:55:40|34211|34124.9|34211.8|34126.5|34217.5|34132.6|34206.5|34121|33
1648515350000|2022-03-29 00:55:50|34208.6|34128.5|34206.9|34129.2|34211.7|34143.5|34193.5|34121.5|38
1648515360000|2022-03-29 00:56:00|34205.9|34128.7|34211.1|34124.6|34219.3|34145.1|34192.1|34110.8|37
1648515370000|2022-03-29 00:56:10|34209.8|34123.9|34211.4|34123.3|34212.5|34126.6|34207.5|34120.5|34
1648515380000|2022-03-29 00:56:20|34210.2|34124.1|34213.1|34113|34218.5|34141.8|34191.8|34111|38
1648515390000|2022-03-29 00:56:30|34212.1|34113.2|34212.2|34120.1|34225.6|34127.3|34203.7|34094.2|40
1648515400000|2022-03-29 00:56:40|34218.6|34113.2|34210.9|34121.1|34223.7|34126.9|34204.7|34105.2|38
1648515410000|2022-03-29 00:56:50|34206.3|34125|34195.9|34145.9|34210.8|34146.8|34192.8|34123|39
1648515420000|2022-03-29 00:57:00|34208|34127.2|34210.5|34128.8|34213.4|34144.9|34192.4|34123.4|40
1648515430000|2022-03-29 00:57:10|34213.7|34125.2|34209|34129.9|34214.6|34131.8|34208.8|34122.3|35
1648515440000|2022-03-29 00:57:20|34209.5|34129.4|34209.5|34127.7|34215|34132.8|34209.4|34124.3|35
1648515450000|2022-03-29 00:57:30|34209.3|34126.7|34208.6|34122.9|34211.8|34147.5|34195.4|34122.9|30
1648515460000|2022-03-29 00:57:40|34207.4|34124|34209.8|34132.1|34219.1|34132.6|34204.2|34122.7|30
1648515470000|2022-03-29 00:57:50|34209.4|34130|34211.7|34131.6|34224.7|34146.5|34196.5|34117.7|39
1648515480000|2022-03-29 00:58:00|34210.5|34130|34195|34145|34213.9|34150|34194.6|34121.3|37
1648515490000|2022-03-29 00:58:10|34210.6|34133.3|34197.4|34147.4|34213.9|34148.8|34193.8|34128.1|38
1648515500000|2022-03-29 00:58:20|34197.6|34147.6|34184.7|34164.7|34198.2|34164.7|34181.6|34146.1|39
1648515510000|2022-03-29 00:58:30|34198.6|34148.6|34209.7|34133.7|34214.1|34148.7|34194.8|34128.2|39
1648515520000|2022-03-29 00:58:40|34206.8|34130.6|34195.7|34145.7|34212.2|34145.7|34191.9|34126.7|38
1648515530000|2022-03-29 00:58:50|34194.1|34144.1|34195.3|34145.3|34209.6|34146.4|34193.7|34131.5|29
1648515540000|2022-03-29 00:59:00|34195.7|34145.7|34204.7|34128.7|34209.7|34145.7|34190.9|34124.8|40
1648515550000|2022-03-29 00:59:10|34191.3|34141.3|34204.5|34127.9|34208.5|34141.5|34190.6|34126|33
1648515560000|2022-03-29 00:59:20|34207.6|34125.3|34201.3|34115.1|34214|34129.1|34201.3|34112|31
1648515570000|2022-03-29 00:59:30|34223.7|34105.2|34210.6|34118.5|34223.7|34126.3|34202|34104.5|36
1648515580000|2022-03-29 00:59:40|34208.1|34120.4|34219.7|34111.2|34225.3|34123|34204.6|34103.5|36
1648515590000|2022-03-29 00:59:50|34206.4|34110.5|34220|34111.6|34222.6|34129.1|34205|34107.1|32
1648515600000|2022-03-29 01:00:00|34209.3|34106.1|34210.7|34125.3|34225.3|34128.2|34204.3|34104.3|34
1648515610000|2022-03-29 01:00:10|34210.1|34126.5|34206.9|34121.7|34212|34129.6|34206.9|34119.6|34
1648515620000|2022-03-29 01:00:20|34208.5|34124.7|34208.4|34110.6|34221.9|34130.1|34204.9|34110.5|37
1648515630000|2022-03-29 01:00:30|34208.2|34125.4|34223|34103|34225.1|34128|34204.1|34102.8|36
1648515640000|2022-03-29 01:00:40|34223.1|34103.1|34218.3|34107.1|34223.5|34113.3|34203.8|34101.7|38
1648515650000|2022-03-29 01:00:50|34219.4|34106|34221.9|34105.4|34222.1|34118.1|34201.3|34100.4|31
1648515660000|2022-03-29 01:01:00|34221.4|34102|34205.8|34122|34226.2|34122|34205.8|34101.9|28
1648515670000|2022-03-29 01:01:10|34219.2|34108.1|34222.6|34102.6|34224.3|34124.4|34203.4|34102.5|29
1648515680000|2022-03-29 01:01:20|34203.7|34122|34222.1|34102.1|34223.1|34123.3|34200.6|34083.1|28
1648515690000|2022-03-29 01:01:30|34205.1|34117.2|34206.6|34128.6|34229.1|34131.5|34203.7|34102.4|34
1648515700000|2022-03-29 01:01:40|34207.1|34129.4|34203|34126.7|34227.8|34139.4|34189.4|34107.7|35
1648515710000|2022-03-29 01:01:50|34220.8|34109.1|34221|34110.2|34223.2|34141.7|34190.9|34108.8|31
1648515720000|2022-03-29 01:02:00|34223.3|34125.1|34200.3|34104.1|34233.1|34141.3|34191.3|34084.5|34
1648515730000|2022-03-29 01:02:10|34201.1|34104.2|34204.6|34103.3|34224.1|34124.9|34201.1|34100.1|39
1648515740000|2022-03-29 01:02:20|34206|34101.5|34209|34127.6|34224.7|34140.3|34188.4|34101.5|36
1648515750000|2022-03-29 01:02:30|34209.1|34125.6|34208.6|34123.4|34230.3|34129.2|34206.8|34106.4|38
1648515760000|2022-03-29 01:02:40|34208.3|34122.4|34204.9|34122.4|34225.6|34126.9|34204.1|34104.1|37
1648515770000|2022-03-29 01:02:50|34205.6|34122.9|34204.5|34107.5|34223.7|34123.3|34203.1|34103|36
1648515780000|2022-03-29 01:03:00|34205.4|34103.5|34204.6|34108.5|34223.2|34124.1|34203.8|34103.2|35
1648515790000|2022-03-29 01:03:10|34204.7|34108.6|34222.1|34127.9|34223.6|34142.5|34191.5|34101.5|35
1648515800000|2022-03-29 01:03:20|34193|34143|34211.1|34119.9|34224.8|34143|34192|34106|38
1648515810000|2022-03-29 01:03:30|34212.8|34123|34220.4|34101.4|34224.6|34123|34204.6|34101.4|34
1648515820000|2022-03-29 01:03:40|34220.3|34117.6|34206.2|34106|34222.2|34119.4|34205.6|34101.2|33
1648515830000|2022-03-29 01:03:50|34219.7|34106.7|34206.9|34107.2|34223.2|34120.2|34202.2|34096.2|33
1648515840000|2022-03-29 01:04:00|34205.9|34106|34221.6|34101.6|34224|34110.7|34203|34083.1|35
1648515850000|2022-03-29 01:04:10|34221.8|34101.8|34208.3|34091.4|34223.6|34107.2|34204.2|34091.4|39
1648515860000|2022-03-29 01:04:20|34205|34100.7|34207.1|34101.3|34223.6|34122.7|34202.9|34092.9|36
1648515870000|2022-03-29 01:04:30|34207.3|34100.2|34223.9|34117.6|34223.9|34119.7|34207.1|34100.2|31
1648515880000|2022-03-29 01:04:40|34221|34118.3|34208.4|34118|34222.1|34124.3|34202.6|34096.9|38
1648515890000|2022-03-29 01:04:50|34207.1|34119.5|34212.9|34117.2|34225.8|34121.3|34207.1|34097.9|33
1648515900000|2022-03-29 01:05:00|34212.5|34117.6|34206.9|34117.8|34223.5|34119.7|34206.8|34102.7|35
1648515910000|2022-03-29 01:05:10|34221.3|34104.9|34218.3|34105.1|34224.7|34122.6|34199.1|34092.2|39
1648515920000|2022-03-29 01:05:20|34206.8|34103.3|34220.9|34100.9|34222.1|34113.8|34206|34099.3|38
1648515930000|2022-03-29 01:05:30|34206.4|34099.7|34220|34102|34221.3|34104.3|34205.3|34098.9|39
1648515940000|2022-03-29 01:05:40|34220.8|34100.8|34204.3|34120.5|34225.1|34137.5|34187.5|34099|38
1648515950000|2022-03-29 01:05:50|34201.8|34120.8|34221.9|34109|34226.6|34124.1|34201.8|34102|35
1648515960000|2022-03-29 01:06:00|34214.6|34118.1|34220.8|34120.1|34228.1|34125.9|34203.9|34103.1|40
1648515970000|2022-03-29 01:06:10|34225.2|34121.3|34208.5|34119.3|34228.3|34124.5|34205.7|34100.8|32
1648515980000|2022-03-29 01:06:20|34208.7|34119.6|34222.9|34103|34226.6|34122.4|34203.4|34098.5|40
1648515990000|2022-03-29 01:06:30|34221.7|34106.2|34221.5|34103.2|34223|34121.7|34218.4|34100.7|30
1648516000000|2022-03-29 01:06:40|34221.2|34102.9|34220.2|34105|34222.4|34109.7|34216|34101|30
1648516010000|2022-03-29 01:06:50|34223.9|34106|34221|34101|34226.8|34124.1|34199.7|34091|38
1648516020000|2022-03-29 01:07:00|34222.9|34102.9|34219.9|34099.9|34223.5|34111.1|34212|34096.7|29
1648516030000|2022-03-29 01:07:10|34221.2|34101.2|34221.1|34102.3|34228.5|34121.7|34206.4|34100.9|32
1648516040000|2022-03-29 01:07:20|34222.6|34118.6|34221.1|34101.1|34225.8|34118.6|34205.1|34100.7|36
1648516050000|2022-03-29 01:07:30|34222.7|34117.2|34220.1|34100.1|34227.5|34120.3|34208.8|34098.5|28
1648516060000|2022-03-29 01:07:40|34220.3|34100.4|34220|34103.5|34222|34103.5|34218.4|34099.8|30
1648516070000|2022-03-29 01:07:50|34219.2|34104.5|34205.1|34100.1|34225.2|34123.7|34203.8|34100.1|38
1648516080000|2022-03-29 01:08:00|34225.1|34118.4|34205.6|34095.5|34229.4|34118.4|34203.6|34087.3|29
1648516090000|2022-03-29 01:08:10|34221.9|34101.9|34208.1|34121.2|34223.7|34124.1|34202.2|34101.3|37
1648516100000|2022-03-29 01:08:20|34224.4|34104.4|34220.2|34107.8|34224.4|34124.1|34204.7|34102.3|34
1648516110000|2022-03-29 01:08:30|34221.4|34122|34210.8|34103.7|34223.4|34131.2|34205.7|34103.7|35
1648516120000|2022-03-29 01:08:40|34207.8|34110.9|34221.6|34127.7|34225|34131|34202.9|34104.8|40
1648516130000|2022-03-29 01:08:50|34203.6|34127.4|34206.2|34128.8|34223.9|34142.8|34191.2|34107.4|35
1648516140000|2022-03-29 01:09:00|34221.8|34117.9|34206.9|34127.7|34225.7|34127.7|34204.2|34105.3|35
1648516150000|2022-03-29 01:09:10|34208.3|34126.1|34209.1|34127.4|34222.1|34127.4|34205.9|34122|34
1648516160000|2022-03-29 01:09:20|34210.8|34127.1|34211.7|34128.5|34227.6|34129|34208.4|34111.1|40
1648516170000|2022-03-29 01:09:30|34216.2|34129.7|34225.1|34105.1|34228.4|34133.5|34209.2|34103.9|36
1648516180000|2022-03-29 01:09:40|34209.8|34124.3|34211|34124.7|34228.9|34130.1|34207.5|34106.5|38
1648516190000|2022-03-29 01:09:50|34209.5|34126.1|34211.9|34119.5|34228.7|34126.8|34208.2|34119.5|35
1648516200000|2022-03-29 01:10:00|34210.9|34121.4|34212.3|34112.3|34225.6|34126.3|34210.9|34109.7|32
1648516210000|2022-03-29 01:10:10|34211.9|34123.4|34210.3|34127.1|34228.8|34129.9|34208.3|34110.9|38
1648516220000|2022-03-29 01:10:20|34224.1|34127.4|34221.1|34123.3|34224.1|34127.6|34207.2|34105.7|36
1648516230000|2022-03-29 01:10:30|34221.2|34122.9|34221.6|34101.6|34231.4|34124.2|34207.6|34100|35
1648516240000|2022-03-29 01:10:40|34221.5|34101.5|34218.5|34098.5|34225.5|34111.4|34218.2|34098.2|22
1648516250000|2022-03-29 01:10:50|34218.7|34098.7|34220.3|34100.3|34221.2|34101.2|34218.6|34098.6|25
1648516260000|2022-03-29 01:11:00|34219.9|34099.9|34218.4|34098.4|34219.9|34099.9|34216.4|34096.4|30
1648516270000|2022-03-29 01:11:10|34218.1|34098.1|34223.4|34103.4|34223.4|34103.4|34216.1|34096.1|29
1648516280000|2022-03-29 01:11:20|34222.8|34102.8|34220.7|34100.7|34223.1|34103.2|34219.4|34099.9|27
1648516290000|2022-03-29 01:11:30|34220.6|34100.6|34219.7|34099.7|34220.8|34100.8|34219|34099|16
1648516300000|2022-03-29 01:11:40|34219.6|34099.6|34220.7|34100.7|34222.7|34106.8|34215.6|34098.3|19
1648516310000|2022-03-29 01:11:50|34220.9|34100.9|34214.8|34102|34230.5|34114.7|34207.9|34096.9|20
1648516320000|2022-03-29 01:12:00|34220.4|34100.4|34222|34102|34224.8|34117.4|34205.3|34094.2|38
1648516330000|2022-03-29 01:12:10|34220.5|34100.5|34221.6|34101.6|34222.4|34105.5|34218.6|34100.4|29
1648516340000|2022-03-29 01:12:20|34221.4|34101.4|34220|34100|34221.7|34103.5|34219.3|34099.3|32
1648516350000|2022-03-29 01:12:30|34220.1|34100.1|34222.3|34102.3|34222.8|34106.8|34218.6|34099.4|30
1648516360000|2022-03-29 01:12:40|34222|34102|34218.9|34098.9|34223.5|34121.2|34204.3|34098.9|27
1648516370000|2022-03-29 01:12:50|34218.7|34098.7|34220.9|34100.9|34220.9|34118.5|34214.7|34098.2|31
1648516380000|2022-03-29 01:13:00|34221.5|34102.4|34221.2|34103|34225|34114.7|34212|34098.6|37
1648516390000|2022-03-29 01:13:10|34216.4|34107.3|34221.9|34101.9|34222.3|34108.3|34216.4|34099.4|33
1648516400000|2022-03-29 01:13:20|34222.5|34102.5|34221|34101|34222.7|34102.7|34219.6|34099.6|28
1648516410000|2022-03-29 01:13:30|34220.3|34100.3|34220|34100|34223.3|34106.9|34207.4|34100|33
1648516420000|2022-03-29 01:13:40|34216.1|34102.5|34219.1|34099.1|34220.9|34106.9|34216.1|34097|32
1648516430000|2022-03-29 01:13:50|34219.6|34099.6|34219|34099|34219.6|34099.6|34218.6|34098.6|24
1648516440000|2022-03-29 01:14:00|34219.2|34099.2|34219.8|34099.8|34220.3|34112.8|34208.1|34099.2|28
1648516450000|2022-03-29 01:14:10|34219.4|34099.4|34217.4|34097.4|34220.3|34101.4|34217.1|34097.3|23
1648516460000|2022-03-29 01:14:20|34217.3|34097.3|34219.4|34099.4|34219.4|34099.4|34216.7|34096.7|31
1648516470000|2022-03-29 01:14:30|34218.9|34098.9|34218.7|34098.7|34219.7|34099.7|34216.6|34096.6|30
1648516480000|2022-03-29 01:14:40|34218.2|34098.2|34218.2|34098.2|34220.2|34103|34216.1|34097.4|17
1648516490000|2022-03-29 01:14:50|34217.7|34097.7|34215.5|34095.5|34218.3|34098.3|34214.9|34094.9|19
1648516500000|2022-03-29 01:15:00|34215.7|34095.7|34215.5|34095.5|34218.7|34101.1|34215.3|34095.3|25
1648516510000|2022-03-29 01:15:10|34215.3|34095.3|34213.5|34093.5|34217.8|34097.8|34213.1|34093.1|23
1648516520000|2022-03-29 01:15:20|34213.8|34093.8|34213.4|34093.4|34214.6|34094.6|34211|34091|23
1648516530000|2022-03-29 01:15:30|34213.1|34093.1|34209.4|34089.4|34213.2|34096.1|34209.2|34089.2|24
1648516540000|2022-03-29 01:15:40|34208.8|34088.8|34203.7|34083.7|34212.2|34092.2|34203.4|34083.4|32
1648516550000|2022-03-29 01:15:50|34203.5|34083.5|34206.5|34086.5|34209.8|34089.8|34203.4|34083.4|24
1648516560000|2022-03-29 01:16:00|34206.6|34086.6|34203.9|34083.9|34206.6|34086.6|34201.5|34081.5|34
1648516570000|2022-03-29 01:16:10|34203.7|34083.7|34207.2|34087.2|34209|34089|34202.1|34082.1|25
1648516580000|2022-03-29 01:16:20|34207|34087|34210|34090|34211.7|34091.7|34205.1|34085.1|28
1648516590000|2022-03-29 01:16:30|34212.6|34092.6|34208.8|34088.8|34212.6|34092.6|34207.2|34087.2|22
1648516600000|2022-03-29 01:16:40|34208.2|34088.2|34210.3|34095.6|34213|34095.6|34207.6|34087.6|28
1648516610000|2022-03-29 01:16:50|34212.9|34092.9|34211.4|34091.4|34214.2|34094.2|34211.4|34091.4|25
1648516620000|2022-03-29 01:17:00|34211.2|34091.2|34211.3|34091.3|34212.4|34092.4|34210.8|34090.8|28
1648516630000|2022-03-29 01:17:10|34215.1|34095.1|34212.3|34092.3|34215.1|34095.1|34212.3|34092.3|15
1648516640000|2022-03-29 01:17:20|34213|34093|34210.3|34090.3|34213.2|34093.2|34209.8|34089.8|19
1648516650000|2022-03-29 01:17:30|34210.8|34090.8|34210.6|34090.6|34215.8|34107.7|34204.9|34090.3|23
1648516660000|2022-03-29 01:17:40|34210.5|34090.5|34210.4|34090.4|34211.3|34091.3|34207.7|34087.7|24
1648516670000|2022-03-29 01:17:50|34210.5|34090.5|34210.9|34090.9|34211.7|34091.7|34210.5|34090.5|16
1648516680000|2022-03-29 01:18:00|34211|34091|34210.7|34090.7|34211.8|34091.8|34210.4|34090.4|16
1648516690000|2022-03-29 01:18:10|34209.4|34089.4|34210.4|34090.4|34211.2|34112.4|34204.5|34086.6|23
1648516700000|2022-03-29 01:18:20|34206|34086|34204.9|34084.9|34209.3|34092.5|34201|34084.9|26
1648516710000|2022-03-29 01:18:30|34205.3|34085.3|34205.6|34085.6|34206.2|34086.2|34204.8|34084.8|23
1648516720000|2022-03-29 01:18:40|34205.8|34085.8|34205.6|34085.6|34208|34088|34205.6|34085.6|21
1648516730000|2022-03-29 01:18:50|34205.7|34085.7|34205.5|34085.5|34211.7|34093.3|34205.5|34085.5|22
1648516740000|2022-03-29 01:19:00|34205.7|34085.7|34204|34084|34207.2|34087.2|34203.9|34083.9|26
1648516750000|2022-03-29 01:19:10|34204.4|34084.4|34204|34084|34213.2|34095.3|34203.8|34083.8|24
1648516760000|2022-03-29 01:19:20|34203.9|34083.9|34206.1|34086.1|34206.1|34095.3|34203.5|34083.5|28
1648516770000|2022-03-29 01:19:30|34206.6|34086.6|34206.8|34086.8|34207.3|34087.3|34204.7|34084.7|28
1648516780000|2022-03-29 01:19:40|34207.1|34087.1|34206.8|34086.8|34208.2|34088.2|34206.4|34086.4|19
1648516790000|2022-03-29 01:19:50|34206.9|34086.9|34210.8|34090.8|34211|34102.9|34197.6|34086.6|24
1648516800000|2022-03-29 01:20:00|34210.6|34090.6|34208.1|34088.1|34210.6|34090.6|34206.1|34086.1|28
1648516810000|2022-03-29 01:20:10|34207.9|34087.9|34207.3|34087.3|34208.4|34088.4|34207.3|34087.3|24
1648516820000|2022-03-29 01:20:20|34207.1|34087.1|34208|34088|34210.2|34103.3|34199.4|34086.8|20
1648516830000|2022-03-29 01:20:30|34208.1|34088.1|34207.6|34087.6|34208.5|34088.5|34207.5|34087.5|27
1648516840000|2022-03-29 01:20:40|34207.8|34087.8|34209|34089|34210|34090|34206|34086|25
1648516850000|2022-03-29 01:20:50|34209.4|34089.4|34206.4|34086.4|34209.4|34089.4|34203.7|34083.7|24
1648516860000|2022-03-29 01:21:00|34205.6|34085.6|34204.1|34084.1|34205.7|34085.7|34203.3|34083.3|19
1648516870000|2022-03-29 01:21:10|34204.3|34084.3|34201.3|34081.3|34204.3|34084.3|34200.5|34080.5|26
1648516880000|2022-03-29 01:21:20|34201.6|34081.6|34201.2|34081.2|34201.7|34081.7|34200|34080|23
1648516890000|2022-03-29 01:21:30|34201.3|34081.3|34205.1|34085.1|34206.1|34087.2|34201.3|34081.3|19
1648516900000|2022-03-29 01:21:40|34204.8|34084.8|34202.8|34082.8|34204.9|34084.9|34202.8|34082.8|19
1648516910000|2022-03-29 01:21:50|34203|34083|34204|34084|34206.9|34086.9|34201.9|34081.9|25
1648516920000|2022-03-29 01:22:00|34203.7|34083.7|34203.8|34083.8|34204.4|34084.4|34203.6|34083.6|11
1648516930000|2022-03-29 01:22:10|34203.9|34083.9|34202.3|34082.3|34206.3|34092.9|34201.2|34081.2|22
1648516940000|2022-03-29 01:22:20|34202|34082|34201.1|34081.1|34202.1|34083.6|34200.6|34080.7|18
1648516950000|2022-03-29 01:22:30|34200.8|34080.8|34203.5|34083.5|34211|34093.9|34200.8|34080.8|18
1648516960000|2022-03-29 01:22:40|34203.3|34083.3|34205.5|34085.5|34207.4|34089.7|34203.3|34083.3|23
1648516970000|2022-03-29 01:22:50|34205.7|34085.7|34205.7|34085.7|34205.8|34085.8|34204.9|34084.9|19
1648516980000|2022-03-29 01:23:00|34205.3|34085.3|34205.9|34085.9|34207.8|34087.8|34205|34085|19
1648516990000|2022-03-29 01:23:10|34206.3|34086.3|34204.1|34084.1|34206.3|34086.3|34203.1|34084.1|15
1648517000000|2022-03-29 01:23:20|34204.3|34084.3|34207|34087|34207.4|34087.4|34204.3|34084.3|21
1648517010000|2022-03-29 01:23:30|34207.4|34087.4|34207.5|34087.5|34211.8|34091.8|34205.8|34085.8|25
1648517020000|2022-03-29 01:23:40|34207.7|34087.7|34204.9|34084.9|34207.7|34087.7|34204.9|34084.9|18
1648517030000|2022-03-29 01:23:50|34202.9|34082.9|34203.2|34083.2|34203.3|34083.3|34202.5|34082.5|13
1648517040000|2022-03-29 01:24:00|34203|34083|34205.7|34085.7|34207.7|34087.7|34203|34083|19
1648517050000|2022-03-29 01:24:10|34205.4|34085.4|34204.3|34084.3|34206.1|34086.1|34204.3|34084.3|19
1648517060000|2022-03-29 01:24:20|34204.2|34084.2|34204.1|34084.1|34210.8|34096.8|34201.5|34081.5|21
1648517070000|2022-03-29 01:24:30|34205.3|34085.3|34206.6|34086.6|34206.7|34086.7|34203.8|34083.8|12
1648517080000|2022-03-29 01:24:40|34204.4|34088.3|34205.2|34085.2|34206.5|34088.3|34204.4|34085|21
1648517090000|2022-03-29 01:24:50|34205.1|34085.1|34202.7|34082.7|34205.3|34085.3|34201.8|34081.8|21
1648517100000|2022-03-29 01:25:00|34202|34082|34198.3|34080.4|34202.7|34082.7|34197.5|34077.5|24
1648517110000|2022-03-29 01:25:10|34199.4|34079.4|34201.7|34081.7|34201.8|34081.8|34199.1|34079.1|25
1648517120000|2022-03-29 01:25:20|34204.9|34084.9|34203.6|34083.6|34204.9|34086.5|34202|34083.6|12
1648517130000|2022-03-29 01:25:30|34203.8|34083.8|34200.4|34080.4|34204|34084|34200.3|34080.3|9
1648517140000|2022-03-29 01:25:40|34200.5|34080.5|34201.9|34081.9|34203.9|34083.9|34199.3|34079.3|13
1648517150000|2022-03-29 01:25:50|34202.6|34082.6|34204.2|34084.2|34205.7|34085.7|34198.6|34078.6|22
1648517160000|2022-03-29 01:26:00|34200.1|34080.1|34198.7|34078.7|34200.1|34080.1|34196.5|34076.5|27
1648517170000|2022-03-29 01:26:10|34197.9|34077.9|34198.2|34078.2|34198.3|34078.3|34197.6|34077.6|18
1648517180000|2022-03-29 01:26:20|34198.4|34078.4|34202.8|34082.8|34203|34085|34197.6|34077.6|13
1648517190000|2022-03-29 01:26:30|34202.7|34082.7|34201.9|34081.9|34202.7|34082.7|34200.3|34080.3|19
1648517200000|2022-03-29 01:26:40|34201.7|34081.7|34202.9|34082.9|34205.4|34085.4|34199.7|34079.7|26
1648517210000|2022-03-29 01:26:50|34202.2|34082.2|34198.5|34078.5|34203.3|34083.3|34197.3|34078.1|19
1648517220000|2022-03-29 01:27:00|34196.2|34076.2|34199.7|34079.7|34203.2|34083.2|34196.2|34076.2|22
1648517230000|2022-03-29 01:27:10|34199.1|34080.1|34198|34078|34199.4|34080.1|34197.7|34077.7|24
1648517240000|2022-03-29 01:27:20|34198.3|34078.3|34198.5|34078.5|34199.2|34079.2|34197.7|34077.7|17
1648517250000|2022-03-29 01:27:30|34197.3|34077.3|34196.3|34076.3|34198.4|34078.4|34196.3|34076.3|19
1648517260000|2022-03-29 01:27:40|34201|34089.7|34194.9|34074.9|34201.5|34089.7|34194.9|34074.9|28
1648517270000|2022-03-29 01:27:50|34195.1|34075.1|34195.1|34075.1|34195.5|34075.5|34191.3|34071.3|26
1648517280000|2022-03-29 01:28:00|34195.5|34075.5|34192.8|34072.8|34195.5|34075.5|34192.8|34072.8|23
1648517290000|2022-03-29 01:28:10|34193.1|34073.1|34195.7|34075.7|34196.5|34082.5|34190.1|34073.1|15
1648517300000|2022-03-29 01:28:20|34195.8|34075.8|34196.2|34076.2|34197.1|34077.1|34195.8|34075.8|7
1648517310000|2022-03-29 01:28:30|34195.1|34075.1|34194|34074|34199.7|34082.4|34184.5|34072.9|29
1648517320000|2022-03-29 01:28:40|34193.7|34073.7|34195.2|34075.2|34195.2|34085.1|34181.8|34072.5|25
1648517330000|2022-03-29 01:28:50|34195.1|34075.1|34194.8|34074.8|34195.8|34075.8|34194.8|34074.8|15
1648517340000|2022-03-29 01:29:00|34193.4|34076|34197.4|34077.4|34197.4|34077.4|34193.4|34074.6|21
1648517350000|2022-03-29 01:29:10|34197.3|34077.3|34197.6|34077.6|34199|34079|34197.2|34077.2|27
1648517360000|2022-03-29 01:29:20|34197.8|34077.8|34200.1|34080.1|34200.2|34080.2|34197.4|34077.4|23
1648517370000|2022-03-29 01:29:30|34200.5|34080.5|34198.8|34078.8|34200.5|34080.5|34198.8|34078.8|16
1648517380000|2022-03-29 01:29:40|34199.5|34079.5|34199.2|34079.2|34199.8|34079.8|34198.8|34078.8|17
1648517390000|2022-03-29 01:29:50|34199.5|34079.5|34200.2|34080.2|34201.5|34081.5|34199.5|34079.5|19
1648517400000|2022-03-29 01:30:00|34200.3|34080.3|34196.6|34076.6|34200.7|34080.7|34195.7|34075.7|20
1648517410000|2022-03-29 01:30:10|34196.1|34077.3|34194.4|34074.4|34199.1|34082|34191.7|34072.8|33
1648517420000|2022-03-29 01:30:20|34194.5|34074.5|34195.2|34075.2|34195.8|34075.8|34194.5|34074.5|24
1648517430000|2022-03-29 01:30:30|34195.1|34075.1|34197.4|34077.4|34199.1|34079.1|34195.1|34075.1|21
1648517440000|2022-03-29 01:30:40|34197.5|34077.5|34197.9|34077.9|34198.1|34078.1|34197|34077|16
1648517450000|2022-03-29 01:30:50|34197.6|34077.6|34196.6|34076.6|34198.2|34078.2|34196.1|34076.1|12
1648517460000|2022-03-29 01:31:00|34196.2|34076.2|34194.5|34074.5|34201.1|34081.1|34194.1|34074.1|24
1648517470000|2022-03-29 01:31:10|34194.4|34074.4|34194.7|34074.7|34195.4|34075.4|34194.2|34074.2|21
1648517480000|2022-03-29 01:31:20|34194.3|34074.3|34195.1|34075.1|34197.7|34078.2|34194.2|34074.2|23
1648517490000|2022-03-29 01:31:30|34195.2|34075.2|34192.4|34072.4|34195.2|34075.2|34191.3|34071.3|25
1648517500000|2022-03-29 01:31:40|34192.7|34072.7|34189.8|34069.8|34194.2|34079.3|34181|34068.8|21
1648517510000|2022-03-29 01:31:50|34189.9|34069.9|34189.1|34069.1|34190.7|34070.7|34188.9|34068.9|20
1648517520000|2022-03-29 01:32:00|34189.2|34069.2|34189.4|34069.4|34190.3|34070.3|34188.1|34068.1|16
1648517530000|2022-03-29 01:32:10|34189.5|34069.5|34192|34072|34193.5|34073.5|34188.3|34068.3|17
1648517540000|2022-03-29 01:32:20|34191.8|34071.8|34186.6|34066.6|34191.8|34076.3|34176.7|34066.4|21
1648517550000|2022-03-29 01:32:30|34186.8|34066.8|34183.9|34063.9|34187.3|34067.3|34183.2|34063.2|21
1648517560000|2022-03-29 01:32:40|34183.6|34063.6|34183.1|34063.1|34184|34064|34182.6|34062.6|17
1648517570000|2022-03-29 01:32:50|34183.2|34063.2|34183.8|34063.8|34184.5|34064.5|34181.9|34061.9|30
1648517580000|2022-03-29 01:33:00|34183.4|34063.4|34186.4|34066.4|34186.6|34066.6|34183.4|34063.4|21
1648517590000|2022-03-29 01:33:10|34186.3|34066.3|34187.2|34067.2|34187.6|34069.5|34185.9|34066|20
1648517600000|2022-03-29 01:33:20|34186.9|34066.9|34188.1|34068.1|34188.3|34068.3|34186.9|34066.9|19
1648517610000|2022-03-29 01:33:30|34188.3|34068.3|34188.1|34068.1|34188.6|34068.6|34187.2|34067.2|15
1648517620000|2022-03-29 01:33:40|34188|34068|34185.6|34065.6|34188.3|34068.3|34185.4|34065.4|16
1648517630000|2022-03-29 01:33:50|34185.4|34065.4|34186.8|34066.8|34187.2|34067.2|34185.4|34065.4|15
1648517640000|2022-03-29 01:34:00|34186.6|34066.6|34184.8|34064.8|34186.6|34066.6|34184.7|34064.7|21
1648517650000|2022-03-29 01:34:10|34184.9|34064.9|34184.2|34064.2|34190.3|34076|34170|34061.5|30
1648517660000|2022-03-29 01:34:20|34184.3|34064.3|34183.1|34063.1|34184.9|34064.9|34182.9|34062.9|24
1648517670000|2022-03-29 01:34:30|34183.2|34063.2|34180.9|34060.9|34183.2|34063.2|34180.7|34060.7|17
1648517680000|2022-03-29 01:34:40|34180.6|34060.6|34182.9|34062.9|34186.9|34068|34180.6|34060.6|16
1648517690000|2022-03-29 01:34:50|34182.4|34062.4|34183.3|34063.3|34183.6|34063.6|34182.4|34062.4|14
1648517700000|2022-03-29 01:35:00|34183.6|34063.6|34180.6|34060.6|34187.6|34067.6|34176.8|34060.6|18
1648517710000|2022-03-29 01:35:10|34179.2|34059.2|34179.9|34059.9|34181.1|34079.9|34167.6|34057.6|23
1648517720000|2022-03-29 01:35:20|34179.1|34059.1|34186.7|34066.7|34186.8|34066.8|34179.1|34059.1|22
1648517730000|2022-03-29 01:35:30|34184.6|34064.6|34182.8|34062.8|34184.6|34066|34180.8|34062.5|21
1648517740000|2022-03-29 01:35:40|34182.9|34062.9|34184.8|34064.8|34185.4|34065.4|34182.9|34062.9|15
1648517750000|2022-03-29 01:35:50|34184.7|34064.7|34185.8|34065.8|34186|34069.2|34183.1|34064.3|16
1648517760000|2022-03-29 01:36:00|34185.6|34065.6|34186.1|34066.1|34188.5|34068.5|34185.5|34065.5|18
1648517770000|2022-03-29 01:36:10|34186.2|34066.2|34184.4|34064.4|34186.7|34067.1|34180.5|34063.9|19
1648517780000|2022-03-29 01:36:20|34184.5|34064.5|34187.8|34067.8|34187.8|34067.8|34184.4|34064.4|23
1648517790000|2022-03-29 01:36:30|34187.5|34067.5|34187.7|34067.7|34187.7|34067.7|34186.5|34066.5|15
1648517800000|2022-03-29 01:36:40|34186.9|34066.9|34188.7|34068.7|34189.4|34069.4|34186.9|34066.9|14
1648517810000|2022-03-29 01:36:50|34187.9|34067.9|34188.5|34068.5|34188.5|34068.5|34187.2|34067.2|15
1648517820000|2022-03-29 01:37:00|34188.6|34068.6|34190.4|34070.4|34190.8|34070.8|34187|34067|22
1648517830000|2022-03-29 01:37:10|34190.7|34070.7|34192.1|34072.1|34192.2|34072.2|34190.7|34070.7|27
1648517840000|2022-03-29 01:37:20|34191.7|34071.7|34192|34082.2|34195.9|34082.2|34190.3|34070.3|27
1648517850000|2022-03-29 01:37:30|34194.7|34074.7|34194.9|34074.9|34197.7|34077.7|34194.5|34074.5|28
1648517860000|2022-03-29 01:37:40|34195.1|34075.1|34193.2|34073.2|34195.6|34075.6|34193|34073|25
1648517870000|2022-03-29 01:37:50|34193|34073|34191.5|34071.5|34194.4|34074.4|34190.7|34070.7|27
1648517880000|2022-03-29 01:38:00|34192.2|34072.2|34189.8|34069.8|34194.6|34074.6|34189.7|34069.7|30
1648517890000|2022-03-29 01:38:10|34190|34070|34186.7|34066.7|34190.1|34070.1|34185.9|34065.9|24
1648517900000|2022-03-29 01:38:20|34186.8|34066.8|34186.4|34066.4|34188.3|34068.3|34184|34064|22
1648517910000|2022-03-29 01:38:30|34185.8|34065.8|34186.7|34066.7|34186.7|34066.7|34185.2|34065.2|12
1648517920000|2022-03-29 01:38:40|34188.9|34068.9|34185.7|34065.7|34188.9|34068.9|34185.5|34065.5|24
1648517930000|2022-03-29 01:38:50|34185.5|34065.5|34187.9|34067.9|34191.4|34081.1|34177.2|34064.8|34
1648517940000|2022-03-29 01:39:00|34187|34067|34182.8|34062.8|34187|34067|34182.6|34062.6|23
1648517950000|2022-03-29 01:39:10|34182.9|34062.9|34181.6|34061.6|34183.6|34063.6|34180.9|34060.9|24
1648517960000|2022-03-29 01:39:20|34181.7|34061.7|34181.1|34061.1|34182.3|34062.3|34180.4|34060.4|20
1648517970000|2022-03-29 01:39:30|34181.5|34061.5|34183|34063|34183|34063|34180.5|34060.5|21
1648517980000|2022-03-29 01:39:40|34182.6|34062.6|34181.2|34061.2|34190.1|34070.1|34180.6|34060.6|28
1648517990000|2022-03-29 01:39:50|34181.1|34061.1|34180.4|34060.4|34181.4|34061.4|34180.1|34060.1|15
1648518000000|2022-03-29 01:40:00|34178.7|34058.7|34180.4|34060.4|34181.1|34061.1|34178.7|34058.7|20
1648518010000|2022-03-29 01:40:10|34180.5|34060.5|34183.9|34063.9|34185.8|34065.8|34180.5|34060.5|23
1648518020000|2022-03-29 01:40:20|34184.4|34064.4|34183.9|34063.9|34184.5|34064.5|34183.1|34063.1|12
1648518030000|2022-03-29 01:40:30|34184.1|34064.1|34182.3|34062.3|34184.9|34064.9|34181.1|34061.1|14
1648518040000|2022-03-29 01:40:40|34182|34062|34182|34062|34188.9|34068.9|34180|34060.8|23
1648518050000|2022-03-29 01:40:50|34182.7|34062.7|34179.6|34059.6|34182.8|34062.8|34179.6|34059.6|17
1648518060000|2022-03-29 01:41:00|34180|34060|34179.1|34059.1|34183.5|34072.3|34177.6|34058.9|31
1648518070000|2022-03-29 01:41:10|34179.4|34059.4|34179.1|34059.1|34180.8|34060.8|34177.8|34057.8|33
1648518080000|2022-03-29 01:41:20|34179.7|34059.7|34178.3|34058.3|34179.7|34059.7|34176.9|34056.9|25
1648518090000|2022-03-29 01:41:30|34178.7|34058.7|34178.4|34058.4|34178.7|34058.7|34176.5|34056.5|22
1648518100000|2022-03-29 01:41:40|34178|34058|34180.4|34060.9|34180.4|34060.9|34175.5|34055.5|19
1648518110000|2022-03-29 01:41:50|34178.7|34061.6|34177.3|34057.3|34179|34061.6|34175.8|34055.8|23
1648518120000|2022-03-29 01:42:00|34175.3|34055.3|34173.8|34053.8|34177.2|34057.2|34172.8|34052.8|27
1648518130000|2022-03-29 01:42:10|34173.5|34053.5|34173.5|34053.5|34174.1|34054.1|34173.1|34053.1|18
1648518140000|2022-03-29 01:42:20|34173.9|34053.9|34171.1|34051.1|34176.5|34056.5|34171.1|34051.1|25
1648518150000|2022-03-29 01:42:30|34170.8|34050.8|34170.4|34050.4|34171.8|34051.8|34169.4|34049.4|22
1648518160000|2022-03-29 01:42:40|34170.5|34050.5|34172.4|34052.4|34174.5|34054.5|34169.9|34049.9|23
1648518170000|2022-03-29 01:42:50|34172.7|34052.7|34168.5|34048.5|34172.7|34052.7|34168.3|34048.3|15
1648518180000|2022-03-29 01:43:00|34168.2|34048.2|34168.5|34048.5|34169.6|34049.6|34168.2|34048.2|22
1648518190000|2022-03-29 01:43:10|34168.8|34048.8|34171.3|34051.3|34173.3|34054.5|34168.2|34048.2|19
1648518200000|2022-03-29 01:43:20|34171|34051|34169.7|34049.7|34171.4|34051.4|34169.4|34049.4|10
1648518210000|2022-03-29 01:43:30|34169.8|34049.8|34170.4|34050.4|34170.4|34050.4|34169.6|34049.6|19
1648518220000|2022-03-29 01:43:40|34170.3|34050.3|34173|34053|34174.7|34054.7|34170.3|34050.3|14
1648518230000|2022-03-29 01:43:50|34172.3|34052.3|34170|34050|34172.3|34052.3|34168.6|34048.6|23
1648518240000|2022-03-29 01:44:00|34168.3|34048.3|34168.2|34048.2|34168.7|34048.7|34167.5|34047.5|21
1648518250000|2022-03-29 01:44:10|34168.3|34048.3|34173.1|34053.1|34176.3|34062.1|34168.3|34048.3|30
1648518260000|2022-03-29 01:44:20|34173.5|34053.5|34178.5|34058.5|34180|34060|34173.1|34053.1|26
1648518270000|2022-03-29 01:44:30|34179|34059|34177|34057|34179|34059|34176.8|34056.8|20
1648518280000|2022-03-29 01:44:40|34177.8|34057.8|34180.6|34060.6|34181.5|34061.5|34177.2|34057.2|19
1648518290000|2022-03-29 01:44:50|34180.3|34060.3|34180.9|34060.9|34180.9|34062.6|34176.9|34056.9|22
1648518300000|2022-03-29 01:45:00|34180.5|34060.5|34180.8|34060.8|34182.9|34062.9|34179.9|34060|28
1648518310000|2022-03-29 01:45:10|34180.3|34060.3|34181.6|34061.6|34182.7|34062.7|34179.6|34059.6|27
1648518320000|2022-03-29 01:45:20|34181.3|34061.3|34180.5|34060.5|34183.2|34063.2|34179.9|34059.9|9
1648518330000|2022-03-29 01:45:30|34180|34060|34181.8|34061.8|34183.2|34072.3|34171.2|34059.3|26
1648518340000|2022-03-29 01:45:40|34181.2|34061.2|34183|34063|34183.5|34063.5|34181.2|34061.2|21
1648518350000|2022-03-29 01:45:50|34183.2|34063.2|34183.8|34063.8|34183.8|34063.8|34182.8|34062.8|23
1648518360000|2022-03-29 01:46:00|34182.3|34062.3|34177.1|34057.1|34182.8|34062.8|34177.1|34057.1|21
1648518370000|2022-03-29 01:46:10|34177.5|34057.5|34179.2|34059.2|34179.7|34059.7|34177.5|34057.5|13
1648518380000|2022-03-29 01:46:20|34179.3|34059.3|34179.5|34059.5|34179.7|34059.7|34178.6|34058.6|13
1648518390000|2022-03-29 01:46:30|34179.1|34059.1|34179.5|34059.5|34180.1|34060.1|34178.8|34058.8|21
1648518400000|2022-03-29 01:46:40|34179.3|34059.3|34180.3|34060.3|34180.9|34060.9|34179.3|34059.3|15
1648518410000|2022-03-29 01:46:50|34181.3|34061.3|34182.1|34062.1|34183|34063.2|34181|34061|21
1648518420000|2022-03-29 01:47:00|34180.7|34060.7|34183|34063|34183|34063|34180.7|34060.7|15
1648518430000|2022-03-29 01:47:10|34182.8|34062.8|34179.5|34059.5|34183.3|34063.3|34179.5|34059.5|18
1648518440000|2022-03-29 01:47:20|34179.6|34059.6|34180.4|34060.4|34181.6|34061.6|34179.6|34059.6|14
1648518450000|2022-03-29 01:47:30|34179.6|34059.6|34179|34059|34180.5|34060.5|34179|34059|16
1648518460000|2022-03-29 01:47:40|34178.8|34058.8|34178.9|34058.9|34179.3|34059.3|34178.8|34058.8|10
1648518470000|2022-03-29 01:47:50|34179.3|34059.3|34182.2|34062.2|34182.2|34062.5|34177.5|34059.3|9
1648518480000|2022-03-29 01:48:00|34181.9|34061.9|34181.3|34061.3|34182.5|34062.5|34181.3|34061.3|11
1648518490000|2022-03-29 01:48:10|34181.1|34061.1|34181.6|34061.6|34183.4|34064.4|34179|34060.8|20
1648518500000|2022-03-29 01:48:20|34181.8|34061.8|34182.6|34062.6|34182.6|34062.6|34181.4|34061.4|17
1648518510000|2022-03-29 01:48:30|34182.5|34062.5|34180.6|34060.6|34183.8|34063.8|34180.6|34060.6|15
1648518520000|2022-03-29 01:48:40|34181|34061|34181|34061|34181.2|34061.2|34180.5|34060.5|22
1648518530000|2022-03-29 01:48:50|34180.4|34060.4|34182|34062|34182.2|34062.2|34180.3|34060.3|21
1648518540000|2022-03-29 01:49:00|34181.8|34061.8|34181.1|34061.1|34181.9|34061.9|34180|34060|16
1648518550000|2022-03-29 01:49:10|34181.2|34061.2|34181.7|34061.7|34182.3|34062.3|34180.8|34060.8|15
1648518560000|2022-03-29 01:49:20|34182.4|34062.4|34182.2|34062.2|34182.6|34062.6|34182.2|34062.2|10
1648518570000|2022-03-29 01:49:30|34182.5|34062.5|34182.1|34062.1|34183.3|34064.7|34178.2|34060.9|18
1648518580000|2022-03-29 01:49:40|34182.5|34062.5|34181.1|34061.1|34182.5|34062.5|34180.4|34060.4|15
1648518590000|2022-03-29 01:49:50|34181.3|34061.3|34181.6|34061.6|34181.6|34061.6|34181.2|34061.2|5
1648518600000|2022-03-29 01:50:00|34180.8|34060.8|34182.4|34062.4|34183.7|34063.7|34180.8|34060.8|14
1648518610000|2022-03-29 01:50:10|34181.6|34061.6|34181.8|34061.8|34182|34062|34181.6|34061.6|6
1648518620000|2022-03-29 01:50:20|34181.9|34061.9|34181.9|34061.9|34181.9|34061.9|34181.3|34061.3|9
1648518630000|2022-03-29 01:50:30|34182.3|34062.3|34184.5|34064.5|34185.1|34065.1|34182.3|34062.3|19
1648518640000|2022-03-29 01:50:40|34185|34065|34189.4|34069.4|34189.4|34069.4|34184.5|34064.5|16
1648518650000|2022-03-29 01:50:50|34188.7|34068.7|34183.7|34063.7|34188.7|34068.7|34183.7|34063.7|12
1648518660000|2022-03-29 01:51:00|34184.1|34064.1|34181.7|34061.7|34184.9|34064.9|34180.9|34060.9|23
1648518670000|2022-03-29 01:51:10|34181.3|34061.3|34178.6|34058.6|34181.3|34072.8|34172.3|34058.2|22
1648518680000|2022-03-29 01:51:20|34178.8|34058.8|34178.2|34058.2|34178.8|34058.8|34177.6|34057.6|18
1648518690000|2022-03-29 01:51:30|34183|34063|34180.1|34060.1|34183.2|34063.2|34180|34060|20
1648518700000|2022-03-29 01:51:40|34180.4|34060.4|34180.6|34060.6|34180.6|34060.6|34180.2|34060.2|7
1648518710000|2022-03-29 01:51:50|34180.7|34060.7|34181|34061|34181.7|34061.7|34180.2|34060.2|20
1648518720000|2022-03-29 01:52:00|34179.3|34059.3|34179.8|34059.8|34180.1|34060.1|34179.1|34059.1|20
1648518730000|2022-03-29 01:52:10|34180.2|34060.2|34181.4|34061.4|34184.8|34064.8|34179.6|34059.6|25
1648518740000|2022-03-29 01:52:20|34181.8|34061.8|34177.3|34057.3|34182.4|34062.4|34175.8|34055.8|20
1648518750000|2022-03-29 01:52:30|34177.4|34057.4|34178.5|34058.5|34178.5|34058.5|34177.1|34057.1|17
1648518760000|2022-03-29 01:52:40|34178.2|34058.2|34178.6|34058.6|34182.7|34062.7|34176.8|34056.8|23
1648518770000|2022-03-29 01:52:50|34178.3|34058.3|34176.5|34056.5|34178.3|34058.3|34176.3|34056.3|19
1648518780000|2022-03-29 01:53:00|34176.4|34056.4|34177.9|34057.9|34178.2|34058.2|34176.4|34056.4|18
1648518790000|2022-03-29 01:53:10|34177.8|34057.8|34179.6|34059.6|34180.1|34060.1|34177.4|34057.4|17
1648518800000|2022-03-29 01:53:20|34174.6|34060.4|34177.5|34057.5|34178.8|34060.4|34174.6|34057.2|17
1648518810000|2022-03-29 01:53:30|34177.3|34057.3|34178|34058|34178.2|34058.2|34176.5|34056.5|14
1648518820000|2022-03-29 01:53:40|34177.9|34057.9|34179.7|34059.7|34179.8|34059.8|34177.4|34057.4|20
1648518830000|2022-03-29 01:53:50|34180.1|34060.1|34179.9|34059.9|34180.4|34060.4|34179.1|34059.1|14
1648518840000|2022-03-29 01:54:00|34179.3|34059.3|34181|34061|34181.2|34061.2|34179.1|34059.1|14
1648518850000|2022-03-29 01:54:10|34181.1|34061.1|34182|34062|34182.1|34062.1|34179.1|34060.1|21
1648518860000|2022-03-29 01:54:20|34181.9|34061.9|34183.3|34063.3|34183.3|34063.3|34181.7|34061.7|13
1648518870000|2022-03-29 01:54:30|34183.2|34063.2|34184.5|34064.5|34185|34065|34183|34063|19
1648518880000|2022-03-29 01:54:40|34184.6|34064.6|34187.2|34067.2|34187.2|34067.2|34184.6|34064.6|29
1648518890000|2022-03-29 01:54:50|34187.5|34067.5|34187.8|34067.8|34187.8|34067.8|34186.9|34066.9|20
1648518900000|2022-03-29 01:55:00|34186.9|34066.9|34188.4|34068.4|34188.4|34068.4|34186.8|34066.8|16
1648518910000|2022-03-29 01:55:10|34188.2|34068.2|34186.7|34066.7|34188.2|34068.2|34186.3|34066.3|18
1648518920000|2022-03-29 01:55:20|34186.6|34066.6|34187.8|34067.8|34188.1|34068.1|34186.3|34066.3|17
1648518930000|2022-03-29 01:55:30|34187.6|34067.6|34187|34067|34187.6|34067.6|34185.4|34065.4|15
1648518940000|2022-03-29 01:55:40|34187.3|34067.3|34186.3|34066.3|34187.4|34072.8|34181.2|34066.2|12
1648518950000|2022-03-29 01:55:50|34186.6|34066.6|34183.3|34063.3|34187.2|34067.2|34182.3|34062.3|20
1648518960000|2022-03-29 01:56:00|34183.2|34063.2|34182|34062|34184.3|34064.3|34181.5|34061.5|23
1648518970000|2022-03-29 01:56:10|34182.1|34062.1|34183|34063|34183|34063|34181.9|34061.9|12
1648518980000|2022-03-29 01:56:20|34182.4|34062.4|34183.5|34063.5|34183.6|34063.6|34182.4|34062.4|11
1648518990000|2022-03-29 01:56:30|34183.4|34063.4|34183.6|34063.6|34187.3|34067.9|34183.2|34063.2|14
1648519000000|2022-03-29 01:56:40|34183.8|34063.8|34180.5|34060.5|34184.1|34067.6|34175|34058.5|19
1648519010000|2022-03-29 01:56:50|34180.1|34060.1|34180.1|34060.1|34180.3|34060.3|34180|34060|5
1648519020000|2022-03-29 01:57:00|34180.4|34060.4|34178.7|34058.7|34180.4|34060.4|34177.9|34057.9|15
1648519030000|2022-03-29 01:57:10|34178.2|34058.2|34179.2|34059.2|34179.4|34059.4|34177.8|34057.8|10
1648519040000|2022-03-29 01:57:20|34178.9|34058.9|34178.9|34058.9|34179.3|34059.3|34178.5|34058.5|14
1648519050000|2022-03-29 01:57:30|34178.5|34058.5|34180.4|34064.9|34180.9|34064.9|34177.6|34057.6|21
1648519060000|2022-03-29 01:57:40|34181.6|34061.6|34180.1|34060.1|34182.1|34068.1|34176.8|34059.1|20
1648519070000|2022-03-29 01:57:50|34179.8|34059.8|34180.2|34060.2|34186.3|34066.3|34179.4|34059.4|11
1648519080000|2022-03-29 01:58:00|34180.8|34060.8|34181.7|34061.7|34182.8|34066.4|34178.4|34059.7|16
1648519090000|2022-03-29 01:58:10|34180.7|34060.7|34179.5|34059.5|34181.6|34061.6|34178.6|34058.6|17
1648519100000|2022-03-29 01:58:20|34179.6|34059.6|34178.3|34058.3|34180.4|34060.4|34173.6|34056.7|22
1648519110000|2022-03-29 01:58:30|34177.6|34057.6|34178.6|34058.6|34183.1|34067.5|34177.3|34057.3|14
1648519120000|2022-03-29 01:58:40|34178.5|34058.5|34179.7|34059.7|34179.7|34059.7|34176.2|34056.2|16
1648519130000|2022-03-29 01:58:50|34179.6|34059.6|34178.6|34058.6|34179.9|34059.9|34178.3|34058.3|17
1648519140000|2022-03-29 01:59:00|34177.8|34057.8|34179.3|34059.3|34180.9|34060.9|34177.8|34057.8|20
1648519150000|2022-03-29 01:59:10|34179.2|34059.2|34178.7|34058.7|34179.2|34059.2|34178.2|34058.2|20
1648519160000|2022-03-29 01:59:20|34178.5|34058.5|34178.4|34058.4|34179.8|34060.8|34177.7|34057.7|17
1648519170000|2022-03-29 01:59:30|34177.6|34057.6|34178.7|34058.7|34179.3|34059.3|34177.5|34057.5|27
1648519180000|2022-03-29 01:59:40|34177.6|34057.6|34175.2|34055.2|34177.7|34061.1|34169.2|34053.9|20
1648519190000|2022-03-29 01:59:50|34175.6|34055.6|34176.8|34056.8|34178.6|34058.6|34175.3|34055.3|23
1648519200000|2022-03-29 02:00:00|34177.5|34057.5|34177.4|34057.4|34177.6|34057.6|34174.7|34054.7|25
1648519210000|2022-03-29 02:00:10|34177.1|34057.1|34178.1|34058.1|34178.4|34058.4|34177|34057|13
1648519220000|2022-03-29 02:00:20|34178|34058|34176.1|34056.1|34179.1|34061.3|34171.5|34055.7|21
1648519230000|2022-03-29 02:00:30|34176.4|34056.4|34177|34057|34177.1|34057.1|34175.7|34055.7|17
1648519240000|2022-03-29 02:00:40|34176.9|34056.9|34177.8|34057.8|34178.3|34059.6|34176.3|34056.3|20
1648519250000|2022-03-29 02:00:50|34177.7|34057.7|34177.5|34057.5|34178.4|34058.4|34177.5|34057.5|14
1648519260000|2022-03-29 02:01:00|34175.8|34055.8|34178.9|34058.9|34179.2|34059.2|34175.8|34055.8|17
1648519270000|2022-03-29 02:01:10|34179.5|34059.5|34178.9|34058.9|34179.7|34059.7|34177.9|34057.9|15
1648519280000|2022-03-29 02:01:20|34178.4|34058.4|34177.7|34057.7|34178.9|34058.9|34176.9|34056.9|11
1648519290000|2022-03-29 02:01:30|34177.8|34057.8|34178.3|34058.3|34180|34060|34176.2|34056.2|22
1648519300000|2022-03-29 02:01:40|34178.5|34058.5|34177.6|34057.6|34179.6|34059.6|34177.2|34057.2|13
1648519310000|2022-03-29 02:01:50|34178.2|34058.2|34175.4|34055.4|34178.3|34058.3|34174.9|34054.9|15
1648519320000|2022-03-29 02:02:00|34175.2|34055.2|34176.6|34056.6|34177.1|34057.1|34175.2|34055.2|18
1648519330000|2022-03-29 02:02:10|34176.7|34056.7|34176.4|34056.4|34176.7|34056.7|34174.5|34054.5|15
1648519340000|2022-03-29 02:02:20|34180.2|34060.2|34175.9|34055.9|34180.2|34060.2|34175.9|34055.9|14
1648519350000|2022-03-29 02:02:30|34175.6|34055.6|34177.1|34057.1|34177.3|34057.3|34175.5|34055.5|25
1648519360000|2022-03-29 02:02:40|34177.2|34057.2|34177.2|34057.2|34177.2|34057.2|34176.6|34056.6|15
1648519370000|2022-03-29 02:02:50|34176.8|34056.8|34177.7|34057.7|34177.7|34059.4|34174.2|34056.7|14
1648519380000|2022-03-29 02:03:00|34179.2|34059.2|34181.1|34061.1|34181.2|34061.2|34177.5|34057.5|16
1648519390000|2022-03-29 02:03:10|34181|34061|34175.9|34055.9|34181|34061|34175|34055|20
1648519400000|2022-03-29 02:03:20|34176.6|34056.6|34175.4|34055.4|34176.6|34057.5|34173|34055.1|22
1648519410000|2022-03-29 02:03:30|34175.7|34055.7|34178.7|34058.7|34179.2|34059.2|34175.4|34055.4|13
1648519420000|2022-03-29 02:03:40|34178.5|34058.5|34176.3|34056.3|34178.5|34058.5|34175.6|34055.6|11
1648519430000|2022-03-29 02:03:50|34176.2|34056.2|34175.2|34055.2|34177|34057|34175.2|34055.2|9
1648519440000|2022-03-29 02:04:00|34173.1|34053.1|34176.5|34056.5|34178.6|34059|34172.2|34052.2|19
1648519450000|2022-03-29 02:04:10|34175.8|34055.8|34175.1|34055.1|34177.2|34057.2|34175.1|34055.1|15
1648519460000|2022-03-29 02:04:20|34175.4|34055.4|34176.7|34056.7|34178.2|34058.2|34175.3|34055.3|16
1648519470000|2022-03-29 02:04:30|34175.8|34055.8|34179.5|34059.5|34179.5|34059.5|34172.8|34055.7|13
1648519480000|2022-03-29 02:04:40|34178.5|34058.5|34177|34057|34178.5|34058.5|34176.9|34056.9|13
1648519490000|2022-03-29 02:04:50|34178.1|34058.1|34180.4|34063.5|34180.4|34063.5|34175.7|34055.7|10
1648519500000|2022-03-29 02:05:00|34179|34059|34177.2|34057.2|34179|34084.9|34167.8|34053.5|17
1648519510000|2022-03-29 02:05:10|34177.4|34057.4|34173.3|34053.3|34177.4|34057.4|34173|34053|22
1648519520000|2022-03-29 02:05:20|34173.8|34053.8|34176.1|34062.2|34176.1|34065.2|34173.4|34053.4|16
1648519530000|2022-03-29 02:05:30|34171.7|34062.3|34175.7|34055.7|34177|34062.5|34171.7|34055.2|17
1648519540000|2022-03-29 02:05:40|34175.8|34055.8|34180.9|34060.9|34180.9|34062.4|34174.7|34054.8|26
1648519550000|2022-03-29 02:05:50|34181.2|34061.2|34179.6|34059.6|34181.2|34061.5|34179.4|34059.4|15
1648519560000|2022-03-29 02:06:00|34180|34060|34177.4|34057.4|34180.2|34060.2|34177.1|34057.1|18
1648519570000|2022-03-29 02:06:10|34176.8|34056.8|34178.8|34058.8|34179.4|34059.4|34176.8|34056.8|15
1648519580000|2022-03-29 02:06:20|34177.7|34057.7|34176.8|34056.8|34177.7|34057.7|34175.7|34055.7|18
1648519590000|2022-03-29 02:06:30|34176.9|34056.9|34175.1|34055.1|34176.9|34068.2|34162|34054.2|13
1648519600000|2022-03-29 02:06:40|34175.5|34055.5|34174.9|34054.9|34175.5|34055.5|34174|34054|10
1648519610000|2022-03-29 02:06:50|34173.4|34053.4|34173.7|34053.7|34173.9|34053.9|34173|34053|14
1648519620000|2022-03-29 02:07:00|34173.8|34053.8|34174.3|34054.3|34175.3|34055.3|34173.7|34053.7|15
1648519630000|2022-03-29 02:07:10|34174.5|34054.5|34175.7|34055.7|34176|34056|34174.5|34054.5|15
1648519640000|2022-03-29 02:07:20|34176.1|34056.1|34176.4|34056.4|34177.2|34057.2|34175.4|34055.4|21
1648519650000|2022-03-29 02:07:30|34176.1|34056.1|34175.2|34055.2|34176.1|34056.1|34174.6|34054.6|13
1648519660000|2022-03-29 02:07:40|34175.1|34055.1|34176.1|34056.1|34176.2|34059.4|34173.9|34055.1|12
1648519670000|2022-03-29 02:07:50|34176|34056|34178.8|34058.8|34180.1|34060.1|34175.9|34055.9|19
1648519680000|2022-03-29 02:08:00|34175.9|34055.9|34177|34057|34178|34058|34175.6|34055.6|20
1648519690000|2022-03-29 02:08:10|34176.9|34056.9|34178.2|34058.2|34180|34060|34176.6|34056.6|17
1648519700000|2022-03-29 02:08:20|34178.5|34058.5|34176.7|34056.7|34178.6|34058.6|34176.7|34056.7|10
1648519710000|2022-03-29 02:08:30|34176.3|34056.3|34175.4|34055.4|34176.3|34056.3|34175.2|34055.2|20
1648519720000|2022-03-29 02:08:40|34175.3|34055.3|34178.6|34058.6|34179.1|34059.1|34174.5|34054.5|12
1648519730000|2022-03-29 02:08:50|34177.9|34057.9|34178|34058|34178.1|34058.1|34177.7|34057.7|10
1648519740000|2022-03-29 02:09:00|34178.1|34058.1|34178.2|34065.2|34182.2|34069.5|34174.4|34054.4|16
1648519750000|2022-03-29 02:09:10|34179.8|34061|34177|34057|34181.7|34061.7|34171.1|34054.8|17
1648519760000|2022-03-29 02:09:20|34176.6|34056.6|34178.3|34058.3|34179.2|34059.2|34173.5|34053.5|18
1648519770000|2022-03-29 02:09:30|34178.2|34058.2|34163.9|34062.2|34178.2|34062.4|34163.9|34053.5|15
1648519780000|2022-03-29 02:09:40|34174.1|34054.1|34175.1|34055.1|34175.1|34055.1|34173.6|34053.6|14
1648519790000|2022-03-29 02:09:50|34175|34055|34173.1|34053.1|34175|34055|34173.1|34053.1|14
1648519800000|2022-03-29 02:10:00|34171.9|34051.9|34173.2|34053.2|34173.3|34053.3|34171.8|34051.8|10
1648519810000|2022-03-29 02:10:10|34173|34053|34175.1|34055.1|34175.3|34055.3|34172.9|34052.9|13
1648519820000|2022-03-29 02:10:20|34175.6|34055.6|34175|34055|34175.6|34055.9|34174.2|34054.9|8
1648519830000|2022-03-29 02:10:30|34175.1|34055.1|34176|34056|34176|34056|34174.5|34054.5|13
1648519840000|2022-03-29 02:10:40|34176.3|34056.3|34176.7|34056.7|34177.3|34057.3|34175.9|34055.9|17
1648519850000|2022-03-29 02:10:50|34176.2|34056.2|34179.7|34059.7|34181.9|34061.9|34176.2|34056.2|21
1648519860000|2022-03-29 02:11:00|34180.6|34060.6|34176.8|34056.8|34181.1|34061.7|34176.7|34056.7|15
1648519870000|2022-03-29 02:11:10|34176.7|34056.7|34175.1|34055.1|34177.8|34057.8|34175.1|34055.1|18
1648519880000|2022-03-29 02:11:20|34174.1|34054.1|34174.9|34054.9|34175.4|34055.4|34173.8|34053.9|10
1648519890000|2022-03-29 02:11:30|34175|34055|34178.8|34058.8|34179.8|34059.8|34174.9|34054.9|5
1648519900000|2022-03-29 02:11:40|34178.4|34058.4|34179.2|34059.2|34179.2|34059.2|34177.2|34057.2|7
1648519910000|2022-03-29 02:11:50|34177.9|34057.9|34171.7|34051.7|34177.9|34057.9|34171.7|34051.7|26
1648519920000|2022-03-29 02:12:00|34170.6|34050.6|34175.1|34055.1|34177.9|34057.9|34170.6|34050.6|16
1648519930000|2022-03-29 02:12:10|34174.2|34054.2|34175.2|34057.9|34176.8|34058.8|34174.2|34054.2|21
1648519940000|2022-03-29 02:12:20|34175.3|34058.1|34174.3|34054.3|34175.3|34058.1|34173.9|34053.9|15
1648519950000|2022-03-29 02:12:30|34174.5|34054.5|34176.1|34056.1|34177.3|34057.3|34172.3|34052.3|14
1648519960000|2022-03-29 02:12:40|34175.9|34055.9|34175.2|34055.2|34176.1|34056.1|34175.2|34055.2|12
1648519970000|2022-03-29 02:12:50|34173|34053|34171.7|34051.7|34173.9|34053.9|34171.3|34051.3|13
1648519980000|2022-03-29 02:13:00|34171.8|34051.8|34177.1|34057.1|34178.5|34063.4|34171.5|34051.5|17
1648519990000|2022-03-29 02:13:10|34177.3|34057.3|34173.3|34053.3|34177.3|34057.3|34171|34052.9|20
1648520000000|2022-03-29 02:13:20|34173.6|34053.6|34175.3|34055.3|34178.2|34058.2|34173|34053|14
1648520010000|2022-03-29 02:13:30|34175.7|34055.7|34173.9|34053.9|34176.1|34057.3|34173.9|34053.9|16
1648520020000|2022-03-29 02:13:40|34174|34054|34173.3|34053.3|34174.5|34075.7|34163.1|34052.8|13
1648520030000|2022-03-29 02:13:50|34174.4|34054.4|34173.4|34053.4|34175.4|34055.4|34173.4|34053.4|16
1648520040000|2022-03-29 02:14:00|34173.3|34053.3|34173.7|34053.7|34173.8|34053.8|34173.1|34053.1|11
1648520050000|2022-03-29 02:14:10|34173.5|34053.5|34175.9|34055.9|34177.7|34057.7|34173.1|34053.1|12
1648520060000|2022-03-29 02:14:20|34176.1|34056.1|34173.8|34053.8|34176.1|34056.1|34173.6|34053.6|10
1648520070000|2022-03-29 02:14:30|34173.5|34053.5|34176.1|34056.1|34178.8|34058.8|34172.5|34052.5|15
1648520080000|2022-03-29 02:14:40|34175.2|34055.2|34172.1|34052.1|34175.4|34055.4|34171.7|34051.7|15
1648520090000|2022-03-29 02:14:50|34172|34052|34175.4|34055.4|34177.6|34057.6|34172|34052|23
1648520100000|2022-03-29 02:15:00|34175.7|34055.7|34174.5|34054.5|34175.7|34055.7|34171.9|34051.9|19
1648520110000|2022-03-29 02:15:10|34174.4|34054.4|34174.9|34054.9|34174.9|34054.9|34173.7|34053.7|12
1648520120000|2022-03-29 02:15:20|34174.6|34054.6|34175.8|34055.8|34178.9|34058.9|34174.3|34054.3|12
1648520130000|2022-03-29 02:15:30|34175.6|34055.6|34173.2|34053.2|34175.7|34055.7|34171.8|34051.8|18
1648520140000|2022-03-29 02:15:40|34173.3|34053.3|34175.9|34055.9|34178.6|34058.6|34172.5|34052.5|16
1648520150000|2022-03-29 02:15:50|34175.8|34055.8|34174.2|34054.2|34175.9|34055.9|34173.8|34053.8|17
1648520160000|2022-03-29 02:16:00|34174.6|34054.6|34176.4|34056.4|34176.4|34056.4|34172.8|34052.8|14
1648520170000|2022-03-29 02:16:10|34175.8|34055.8|34175.9|34055.9|34177.1|34057.1|34175.6|34055.6|14
1648520180000|2022-03-29 02:16:20|34175.7|34055.7|34174.2|34054.2|34177.9|34074.9|34167.8|34054.2|21
1648520190000|2022-03-29 02:16:30|34174.8|34054.8|34173|34053|34176.1|34059.1|34168.6|34052.7|18
1648520200000|2022-03-29 02:16:40|34173.5|34053.5|34175.4|34055.4|34177|34057|34173.5|34053.5|12
1648520210000|2022-03-29 02:16:50|34174.9|34054.9|34176.4|34056.4|34176.4|34056.4|34173.9|34053.9|15
1648520220000|2022-03-29 02:17:00|34176.5|34056.5|34172.8|34052.8|34176.5|34056.5|34172.8|34052.8|13
1648520230000|2022-03-29 02:17:10|34172.5|34052.5|34171.6|34051.6|34177.6|34057.6|34170.6|34050.6|16
1648520240000|2022-03-29 02:17:20|34172.1|34052.1|34171.8|34051.8|34178.1|34058.1|34170.8|34050.8|18
1648520250000|2022-03-29 02:17:30|34171.5|34051.5|34172|34052|34172.2|34052.2|34171.1|34051.1|16
1648520260000|2022-03-29 02:17:40|34171.9|34051.9|34170.9|34050.9|34172|34052|34170.4|34050.4|20
1648520270000|2022-03-29 02:17:50|34171.1|34051.1|34174|34054|34175.2|34055.2|34170.8|34050.8|16
1648520280000|2022-03-29 02:18:00|34174.1|34054.1|34172.7|34052.7|34177.9|34057.9|34172.6|34052.6|21
1648520290000|2022-03-29 02:18:10|34172.6|34052.6|34173.2|34053.2|34173.5|34053.5|34172.6|34052.6|8
1648520300000|2022-03-29 02:18:20|34172.9|34052.9|34173.4|34053.4|34173.7|34053.7|34172.6|34052.6|18
1648520310000|2022-03-29 02:18:30|34173.3|34053.3|34163.8|34066.5|34175.7|34069.5|34163.4|34050.9|12
1648520320000|2022-03-29 02:18:40|34168.4|34063.3|34171.5|34051.5|34173.3|34063.3|34168.4|34051.2|14
1648520330000|2022-03-29 02:18:50|34171.9|34051.9|34173.8|34053.8|34174.8|34054.8|34170.5|34050.5|17
1648520340000|2022-03-29 02:19:00|34174|34054|34171.3|34051.3|34174|34054|34171.3|34051.3|11
1648520350000|2022-03-29 02:19:10|34172.1|34052.1|34171.7|34051.7|34172.2|34052.2|34170.8|34050.8|13
1648520360000|2022-03-29 02:19:20|34171.4|34051.4|34173.2|34053.2|34176.5|34057.8|34170.7|34050.7|17
1648520370000|2022-03-29 02:19:30|34173.5|34053.5|34170.7|34050.7|34173.5|34053.5|34170.1|34050.1|20
1648520380000|2022-03-29 02:19:40|34170.4|34050.4|34172|34052|34173.3|34053.3|34169.4|34049.4|19
1648520390000|2022-03-29 02:19:50|34172.2|34052.2|34171.1|34051.1|34172.2|34052.2|34171.1|34051.1|13
1648520400000|2022-03-29 02:20:00|34171.2|34051.2|34167.7|34047.7|34173.1|34055.9|34163.7|34047.3|26
1648520410000|2022-03-29 02:20:10|34168.6|34048.6|34168.1|34048.1|34172.9|34056.9|34166.7|34047.8|33
1648520420000|2022-03-29 02:20:20|34168.2|34048.2|34168.8|34048.8|34169|34049|34167.5|34047.5|21
1648520430000|2022-03-29 02:20:30|34168.7|34048.7|34171.3|34051.3|34173|34053|34168.3|34048.3|22
1648520440000|2022-03-29 02:20:40|34170.7|34050.7|34171.7|34051.7|34172.5|34052.5|34170.7|34050.7|16
1648520450000|2022-03-29 02:20:50|34172|34052|34172.4|34052.4|34175|34055|34171.9|34051.9|12
1648520460000|2022-03-29 02:21:00|34171.2|34051.2|34169.5|34049.5|34171.3|34051.3|34169.5|34049.5|13
1648520470000|2022-03-29 02:21:10|34169.7|34049.7|34170.1|34050.1|34170.2|34050.2|34168.5|34049.1|17
1648520480000|2022-03-29 02:21:20|34170.6|34050.6|34170.9|34050.9|34171.7|34051.7|34170.3|34050.3|19
1648520490000|2022-03-29 02:21:30|34171.2|34051.2|34171.4|34051.4|34171.7|34058.9|34164.5|34050.5|16
1648520500000|2022-03-29 02:21:40|34171.3|34051.3|34171.6|34051.6|34172.3|34053.3|34168.6|34051.3|13
1648520510000|2022-03-29 02:21:50|34171.7|34051.7|34171.9|34051.9|34173|34055.6|34166.7|34051.1|21
1648520520000|2022-03-29 02:22:00|34167.8|34047.8|34171.7|34051.7|34171.7|34051.7|34167.8|34047.8|25
1648520530000|2022-03-29 02:22:10|34171.6|34051.6|34173|34053|34173.8|34055.5|34171.6|34051.6|29
1648520540000|2022-03-29 02:22:20|34172.7|34052.7|34171.7|34051.7|34173|34053|34168.6|34048.6|29
1648520550000|2022-03-29 02:22:30|34171.9|34051.9|34172.7|34052.7|34172.9|34052.9|34171.9|34051.9|18
1648520560000|2022-03-29 02:22:40|34172.1|34052.1|34174.2|34054.2|34174.2|34054.2|34171.4|34051.4|18
1648520570000|2022-03-29 02:22:50|34174.4|34054.4|34177.5|34057.5|34177.6|34060.2|34173.5|34053.5|22
1648520580000|2022-03-29 02:23:00|34176.8|34056.8|34176.6|34056.6|34177.5|34057.5|34175.8|34056|32
1648520590000|2022-03-29 02:23:10|34176.5|34056.5|34176.1|34056.1|34176.8|34056.8|34175.8|34055.8|23
1648520600000|2022-03-29 02:23:20|34176.2|34056.2|34174.9|34054.9|34177.4|34057.4|34174.7|34054.7|24
1648520610000|2022-03-29 02:23:30|34174.7|34054.7|34173.8|34053.8|34174.9|34054.9|34172.9|34052.9|33
1648520620000|2022-03-29 02:23:40|34173.7|34053.7|34176|34056|34176.7|34058.8|34173.2|34053.6|16
1648520630000|2022-03-29 02:23:50|34176.1|34056.1|34176.7|34056.7|34176.7|34060.4|34172.1|34056|15
1648520640000|2022-03-29 02:24:00|34176.8|34056.8|34175|34055|34176.8|34056.8|34173|34053|12
1648520650000|2022-03-29 02:24:10|34175.1|34055.1|34176|34056|34176.5|34056.5|34175.1|34055.1|14
1648520660000|2022-03-29 02:24:20|34176.5|34056.5|34175.3|34055.3|34177|34058.4|34175|34055.3|12
1648520670000|2022-03-29 02:24:30|34174.7|34054.7|34175|34055|34175.3|34055.3|34173.7|34053.7|17
1648520680000|2022-03-29 02:24:40|34177.4|34058|34174.1|34054.1|34177.4|34058|34174|34054|17
1648520690000|2022-03-29 02:24:50|34174.3|34054.3|34174|34054|34174.9|34054.9|34173.3|34053.3|34
1648520700000|2022-03-29 02:25:00|34173.5|34053.5|34173.8|34053.8|34175.1|34055.1|34173|34053|26
1648520710000|2022-03-29 02:25:10|34173.9|34053.9|34174.3|34061.1|34177.5|34064|34173.1|34053.9|34
1648520720000|2022-03-29 02:25:20|34177.7|34061.4|34175|34055|34177.7|34070|34155|34054.7|34
1648520730000|2022-03-29 02:25:30|34175.2|34055.2|34173.5|34053.5|34175.3|34055.3|34173.5|34053.5|20
1648520740000|2022-03-29 02:25:40|34173.6|34053.6|34175.5|34055.5|34175.5|34055.9|34173.6|34053.6|23
1648520750000|2022-03-29 02:25:50|34175.1|34055.1|34178.8|34058.8|34179.6|34060.5|34171.4|34054.8|24
1648520760000|2022-03-29 02:26:00|34179.1|34059.1|34175.2|34055.2|34179.1|34059.1|34174.6|34055.2|15
1648520770000|2022-03-29 02:26:10|34175.3|34055.3|34174.5|34054.5|34176.1|34056.1|34174.4|34054.4|20
1648520780000|2022-03-29 02:26:20|34174.7|34054.7|34175.3|34055.3|34177.2|34062.1|34169.1|34053.7|25
1648520790000|2022-03-29 02:26:30|34175.1|34055.1|34173|34053|34175.7|34062.3|34168.2|34051.6|25
1648520800000|2022-03-29 02:26:40|34173.1|34053.1|34173.9|34060.1|34176.1|34062|34173.1|34053.1|16
1648520810000|2022-03-29 02:26:50|34173.8|34055.9|34177.3|34057.4|34177.3|34059.3|34173.8|34055.8|14
1648520820000|2022-03-29 02:27:00|34177|34057.6|34175.7|34055.7|34177.6|34059.9|34175.6|34055.6|11
1648520830000|2022-03-29 02:27:10|34176|34056|34176.7|34056.7|34178.5|34068.4|34164.6|34055|24
1648520840000|2022-03-29 02:27:20|34175.9|34055.9|34175.8|34055.8|34177|34057|34174.9|34054.9|22
1648520850000|2022-03-29 02:27:30|34175.9|34055.9|34173.7|34053.7|34176.1|34058.5|34171.8|34051.8|22
1648520860000|2022-03-29 02:27:40|34173.8|34053.8|34174.1|34054.1|34175|34055|34173.8|34053.8|18
1648520870000|2022-03-29 02:27:50|34174.2|34054.2|34175.1|34055.1|34175.1|34055.1|34174.2|34054.2|12
1648520880000|2022-03-29 02:28:00|34175.5|34055.5|34172.3|34052.3|34175.5|34055.5|34172.1|34052.1|14
1648520890000|2022-03-29 02:28:10|34172.2|34052.2|34171.2|34051.2|34173.8|34065.3|34159.5|34045.4|26
1648520900000|2022-03-29 02:28:20|34171.5|34051.5|34171.9|34051.9|34172.1|34052.1|34171.2|34051.2|17
1648520910000|2022-03-29 02:28:30|34172.7|34052.7|34173.7|34053.7|34173.8|34055.1|34172.3|34052.7|19
1648520920000|2022-03-29 02:28:40|34172.9|34052.9|34172.9|34052.9|34173.5|34053.5|34172.4|34052.9|10
1648520930000|2022-03-29 02:28:50|34173.1|34053.1|34172.7|34052.7|34173.3|34053.3|34172.6|34052.6|11
1648520940000|2022-03-29 02:29:00|34172.8|34052.8|34171.9|34051.9|34174.3|34055.6|34165.2|34051|16
1648520950000|2022-03-29 02:29:10|34171.7|34051.7|34172.1|34052.1|34172.6|34052.6|34170.6|34050.6|22
1648520960000|2022-03-29 02:29:20|34172.3|34052.3|34172|34052|34173|34053.2|34171.6|34051.6|22
1648520970000|2022-03-29 02:29:30|34172.2|34052.2|34174.4|34054.4|34174.4|34054.4|34172.2|34052.2|11
1648520980000|2022-03-29 02:29:40|34174.3|34054.3|34174.6|34054.6|34174.6|34054.6|34174.2|34054.2|8
1648520990000|2022-03-29 02:29:50|34175.1|34055.1|34173.2|34053.2|34175.5|34055.5|34173.2|34053.2|15
1648521000000|2022-03-29 02:30:00|34173.6|34053.6|34174.1|34054.1|34174.1|34054.1|34172.7|34052.7|18
1648521010000|2022-03-29 02:30:10|34174.4|34054.4|34175|34055|34175.1|34055.1|34174.3|34054.3|15
1648521020000|2022-03-29 02:30:20|34174.5|34054.5|34175.4|34055.4|34175.4|34055.4|34174.4|34054.4|13
1648521030000|2022-03-29 02:30:30|34174.9|34054.9|34174.4|34054.4|34176|34056|34174.4|34054.4|15
1648521040000|2022-03-29 02:30:40|34174.2|34054.2|34175.6|34055.6|34176|34058.9|34169.2|34050.9|18
1648521050000|2022-03-29 02:30:50|34175.8|34055.8|34175.2|34055.2|34176.1|34061.3|34170|34054.2|21
1648521060000|2022-03-29 02:31:00|34175.4|34055.4|34169.3|34062.4|34176|34062.4|34169.3|34054.9|18
1648521070000|2022-03-29 02:31:10|34169|34062|34176.6|34056.6|34176.6|34062.4|34169|34055.7|13
1648521080000|2022-03-29 02:31:20|34177.2|34057.2|34177.2|34057.2|34177.4|34058.5|34175.6|34056.8|14
1648521090000|2022-03-29 02:31:30|34177.1|34057.1|34178.1|34058.1|34178.1|34058.1|34176.8|34056.8|15
1648521100000|2022-03-29 02:31:40|34177.5|34057.5|34180.4|34060.4|34180.4|34061.3|34171.9|34057.2|13
1648521110000|2022-03-29 02:31:50|34179|34059|34177.5|34057.5|34179.1|34065.2|34171.7|34057.4|23
1648521120000|2022-03-29 02:32:00|34177.6|34057.6|34176.4|34056.4|34177.9|34057.9|34175.1|34055.1|21
1648521130000|2022-03-29 02:32:10|34176.7|34056.7|34177.5|34059.6|34180.9|34060.9|34175.9|34055.9|18
1648521140000|2022-03-29 02:32:20|34178.2|34059.5|34176|34056|34178.6|34059.8|34175.9|34055.9|18
1648521150000|2022-03-29 02:32:30|34175.9|34055.9|34175|34055|34176|34056|34174.9|34054.9|20
1648521160000|2022-03-29 02:32:40|34175.5|34055.5|34173.4|34061.3|34175.9|34063.1|34172.7|34055.2|13
1648521170000|2022-03-29 02:32:50|34177.2|34057.2|34168.1|34066.3|34177.3|34066.4|34167.9|34055.6|31
1648521180000|2022-03-29 02:33:00|34170.8|34062.9|34177.5|34057.5|34179.3|34069.8|34166.6|34056.9|22
1648521190000|2022-03-29 02:33:10|34177.4|34057.4|34177.7|34057.7|34178.1|34058.1|34177.3|34057.3|13
1648521200000|2022-03-29 02:33:20|34178|34058|34177.7|34057.7|34178.1|34060.8|34173.3|34057.6|17
1648521210000|2022-03-29 02:33:30|34177.8|34057.8|34177.9|34057.9|34177.9|34057.9|34177.3|34057.3|12
1648521220000|2022-03-29 02:33:40|34177.8|34057.8|34178.3|34058.3|34178.3|34060.5|34173.5|34056.6|17
1648521230000|2022-03-29 02:33:50|34177.7|34057.7|34177|34058.7|34178.5|34064.4|34169.9|34057.7|14
1648521240000|2022-03-29 02:34:00|34178|34058|34178.3|34058.3|34178.3|34058.3|34177.9|34057.9|11
1648521250000|2022-03-29 02:34:10|34178.2|34058.2|34177.5|34057.5|34178.8|34058.8|34176.5|34057.5|21
1648521260000|2022-03-29 02:34:20|34177.4|34057.4|34174.8|34060.4|34177.7|34060.4|34174.7|34057.4|12
1648521270000|2022-03-29 02:34:30|34176.5|34058.9|34178.9|34058.9|34179.2|34062.2|34173.3|34057.5|19
1648521280000|2022-03-29 02:34:40|34178.6|34058.6|34182.6|34062.6|34183|34072|34170.1|34058.6|30
1648521290000|2022-03-29 02:34:50|34182.8|34062.8|34185|34065|34185.9|34070|34179.4|34062.4|35
1648521300000|2022-03-29 02:35:00|34184.8|34064.8|34185.1|34066.1|34185.7|34066.5|34184.5|34064.6|29
1648521310000|2022-03-29 02:35:10|34184.7|34066.5|34189.7|34069.7|34189.8|34071.8|34181.9|34065.8|33
1648521320000|2022-03-29 02:35:20|34189.8|34069.8|34186.8|34066.8|34189.9|34069.9|34186.2|34066.2|29
1648521330000|2022-03-29 02:35:30|34187|34067|34187.7|34067.7|34188.1|34068.1|34186.3|34066.5|27
1648521340000|2022-03-29 02:35:40|34187.9|34067.9|34186.9|34066.9|34187.9|34068|34186.3|34066.9|28
1648521350000|2022-03-29 02:35:50|34186.8|34066.8|34187.2|34067.2|34187.5|34067.5|34186.6|34066.6|24
1648521360000|2022-03-29 02:36:00|34186.8|34066.8|34188.3|34070.1|34188.3|34070.1|34185|34065|22
1648521370000|2022-03-29 02:36:10|34189.3|34069.3|34184.1|34064.3|34189.6|34071.3|34179|34064.3|32
1648521380000|2022-03-29 02:36:20|34182.1|34067.1|34185.9|34065.9|34186.5|34067.1|34182.1|34064.3|26
1648521390000|2022-03-29 02:36:30|34185.4|34065.4|34185|34065|34185.9|34065.9|34184.9|34064.9|20
1648521400000|2022-03-29 02:36:40|34184.9|34064.9|34186.7|34069.2|34186.7|34069.2|34182.8|34062.8|22
1648521410000|2022-03-29 02:36:50|34185.8|34068.9|34185.1|34067.7|34187.1|34073.4|34182.3|34067.2|14
1648521420000|2022-03-29 02:37:00|34185.4|34067.4|34189.8|34069.8|34189.8|34069.8|34185.4|34065.5|11
1648521430000|2022-03-29 02:37:10|34186.5|34073.9|34185.9|34065.9|34189.4|34073.9|34184.4|34065.8|17
1648521440000|2022-03-29 02:37:20|34186.5|34066.5|34185.9|34065.9|34186.5|34066.5|34185.6|34065.6|16
1648521450000|2022-03-29 02:37:30|34186|34066|34183.4|34063.4|34186|34066|34181.7|34061.7|16
1648521460000|2022-03-29 02:37:40|34183.6|34063.6|34185|34065|34185.3|34065.3|34183.6|34063.6|20
1648521470000|2022-03-29 02:37:50|34184.9|34064.9|34185.4|34065.4|34185.4|34065.4|34184.6|34064.6|17
1648521480000|2022-03-29 02:38:00|34185.3|34066.7|34182.2|34062.2|34185.6|34066.7|34182.2|34062.2|16
1648521490000|2022-03-29 02:38:10|34182.4|34062.4|34183.8|34063.8|34184.2|34071.1|34177|34061.9|29
1648521500000|2022-03-29 02:38:20|34182.8|34062.8|34182.4|34062.4|34183.9|34063.9|34181.4|34062.2|32
1648521510000|2022-03-29 02:38:30|34177.2|34071.9|34181.9|34061.9|34183.4|34072|34174.3|34061.8|35
1648521520000|2022-03-29 02:38:40|34182.1|34062.1|34180.7|34060.7|34182.1|34062.1|34179|34059|31
1648521530000|2022-03-29 02:38:50|34180.9|34060.9|34180.1|34060.1|34180.9|34060.9|34179.5|34059.5|14
1648521540000|2022-03-29 02:39:00|34180|34060|34180|34060|34180.8|34060.8|34179.7|34059.7|14
1648521550000|2022-03-29 02:39:10|34180.3|34060.3|34181.6|34061.6|34181.6|34061.6|34179.4|34059.4|13
1648521560000|2022-03-29 02:39:20|34181.3|34061.3|34178.1|34058.1|34181.3|34061.3|34178.1|34058.1|20
1648521570000|2022-03-29 02:39:30|34178.3|34058.3|34180|34060|34180.5|34060.5|34178.2|34058.2|20
1648521580000|2022-03-29 02:39:40|34179.8|34059.8|34179.1|34059.1|34180.2|34060.2|34177.6|34057.6|14
1648521590000|2022-03-29 02:39:50|34178.7|34058.7|34176.8|34056.8|34179.1|34059.7|34173.8|34055|19
1648521600000|2022-03-29 02:40:00|34176.4|34056.4|34176.4|34056.4|34177.1|34061.9|34170.3|34056|19
1648521610000|2022-03-29 02:40:10|34176.5|34056.5|34175.1|34055.1|34176.6|34056.6|34174.5|34054.5|21
1648521620000|2022-03-29 02:40:20|34175.5|34055.5|34175.5|34058.6|34175.5|34062|34173.5|34055|11
1648521630000|2022-03-29 02:40:30|34175.4|34057.9|34175.2|34055.2|34177.3|34057.9|34173.2|34053.2|14
1648521640000|2022-03-29 02:40:40|34175.3|34055.3|34173.6|34053.6|34175.8|34055.8|34173.6|34053.6|18
1648521650000|2022-03-29 02:40:50|34174.1|34054.1|34173.1|34053.1|34174.4|34056.2|34170.8|34050.8|22
1648521660000|2022-03-29 02:41:00|34172.2|34052.2|34171.4|34051.4|34172.2|34054.5|34167.7|34049.9|26
1648521670000|2022-03-29 02:41:10|34171.9|34051.9|34172.4|34052.4|34172.7|34052.7|34171.5|34051.5|21
1648521680000|2022-03-29 02:41:20|34172.5|34052.5|34172.2|34052.2|34172.9|34052.9|34172|34052|17
1648521690000|2022-03-29 02:41:30|34172.1|34052.1|34171.9|34051.9|34172.7|34052.7|34170.4|34050.4|20
1648521700000|2022-03-29 02:41:40|34172.2|34052.2|34170.9|34050.9|34173.1|34053.1|34170|34050|24
1648521710000|2022-03-29 02:41:50|34171.1|34051.1|34166.3|34058.6|34173.8|34064|34165.9|34051.1|33
1648521720000|2022-03-29 02:42:00|34171.5|34052.7|34170.1|34056.1|34173.8|34061.9|34165.4|34051.6|32
1648521730000|2022-03-29 02:42:10|34167|34058.9|34174.1|34054.1|34175.9|34059.9|34167|34053.1|32
1648521740000|2022-03-29 02:42:20|34173.9|34053.9|34173.4|34053.4|34175.3|34055.3|34172.5|34053.3|22
1648521750000|2022-03-29 02:42:30|34173.3|34053.3|34173.4|34053.4|34176|34056.7|34168.9|34053.2|31
1648521760000|2022-03-29 02:42:40|34173.8|34053.8|34173.6|34053.6|34174.5|34054.5|34173.2|34053.2|20
1648521770000|2022-03-29 02:42:50|34174.3|34054.3|34172.7|34052.7|34174.3|34056.1|34168.2|34052.5|16
1648521780000|2022-03-29 02:43:00|34173.3|34053.3|34175.8|34055.8|34175.8|34055.8|34172.5|34053|15
1648521790000|2022-03-29 02:43:10|34176.8|34061|34178|34058|34178.6|34062.3|34175.1|34057.2|15
1648521800000|2022-03-29 02:43:20|34177.7|34057.7|34176.6|34056.6|34177.8|34057.8|34174.8|34054.8|18
1648521810000|2022-03-29 02:43:30|34176.5|34056.5|34174.4|34054.4|34176.5|34056.5|34173.8|34053.8|11
1648521820000|2022-03-29 02:43:40|34177.6|34058.4|34176.2|34056.2|34177.6|34059.7|34174.5|34056|15
1648521830000|2022-03-29 02:43:50|34176|34056|34174.5|34054.5|34176.6|34056.6|34174|34054|15
1648521840000|2022-03-29 02:44:00|34174.3|34054.3|34178.9|34058.9|34180.2|34061.6|34173.4|34053.4|17
1648521850000|2022-03-29 02:44:10|34177.9|34057.9|34175.4|34055.4|34177.9|34066.3|34170|34055.4|20
1648521860000|2022-03-29 02:44:20|34176.2|34056.2|34173.1|34053.1|34176.2|34058.1|34172.5|34052.5|16
1648521870000|2022-03-29 02:44:30|34172.9|34052.9|34173.8|34053.8|34176.1|34058|34172.5|34052.5|19
1648521880000|2022-03-29 02:44:40|34173.3|34053.3|34174.3|34054.3|34174.7|34075|34160.5|34053.3|16
1648521890000|2022-03-29 02:44:50|34173.8|34053.8|34175.1|34055.1|34176.4|34058.6|34171.2|34053.6|20
1648521900000|2022-03-29 02:45:00|34179.7|34061.5|34178.2|34058.2|34180.6|34063.9|34175.7|34057.1|28
1648521910000|2022-03-29 02:45:10|34178.1|34058.1|34179.2|34059.2|34179.2|34059.2|34177.8|34057.8|20
1648521920000|2022-03-29 02:45:20|34179.3|34059.3|34178.4|34058.4|34179.3|34062.7|34174.4|34057.7|21
1648521930000|2022-03-29 02:45:30|34178.5|34058.5|34179.5|34059.5|34180|34073.4|34165.7|34057.1|17
1648521940000|2022-03-29 02:45:40|34180.1|34060.1|34179.3|34059.3|34180.5|34060.5|34178.4|34058.4|25
1648521950000|2022-03-29 02:45:50|34178.7|34058.7|34177.5|34057.5|34179.8|34076.2|34160.6|34054.5|23
1648521960000|2022-03-29 02:46:00|34174.6|34060.3|34178.5|34058.5|34178.7|34060.3|34174.6|34057.9|17
1648521970000|2022-03-29 02:46:10|34178.6|34058.6|34179.1|34059.1|34179.9|34059.9|34178.6|34058.6|16
1648521980000|2022-03-29 02:46:20|34180.2|34060.2|34177.3|34061.6|34180.3|34061.9|34177.3|34059.6|13
1648521990000|2022-03-29 02:46:30|34177|34061.8|34181.3|34061.3|34183.2|34076.8|34167.4|34059.3|17
1648522000000|2022-03-29 02:46:40|34175.2|34067|34181.8|34062|34181.8|34068.8|34174.1|34061.4|6
1648522010000|2022-03-29 02:46:50|34182|34061.7|34182.2|34062.2|34182.2|34062.2|34181.4|34061.4|9
1648522020000|2022-03-29 02:47:00|34182.1|34062.1|34182.5|34062.5|34183.2|34063.2|34182.1|34062.1|11
1648522030000|2022-03-29 02:47:10|34183|34063|34183.9|34063.9|34186.2|34069.2|34182|34062|15
1648522040000|2022-03-29 02:47:20|34181.2|34067.3|34180.7|34060.7|34183.5|34067.3|34180.6|34060.6|16
1648522050000|2022-03-29 02:47:30|34181.5|34061.5|34176.7|34056.7|34181.5|34061.5|34176.7|34056.7|17
1648522060000|2022-03-29 02:47:40|34176.9|34056.9|34180.1|34060.1|34185.4|34072.6|34176.9|34056.9|19
1648522070000|2022-03-29 02:47:50|34180.3|34060.3|34179.8|34059.8|34180.3|34063.5|34176.9|34059.8|7
1648522080000|2022-03-29 02:48:00|34175.5|34055.5|34177.7|34057.7|34177.7|34057.7|34175.5|34055.5|14
1648522090000|2022-03-29 02:48:10|34178.1|34058.1|34180.9|34060.9|34181.1|34061.1|34178|34058|13
1648522100000|2022-03-29 02:48:20|34180.5|34060.5|34181.6|34061.6|34182|34062|34180.3|34060.3|7
1648522110000|2022-03-29 02:48:30|34181.4|34061.4|34180.8|34060.8|34181.9|34061.9|34180.7|34060.7|11
1648522120000|2022-03-29 02:48:40|34180.9|34060.9|34182.2|34062.2|34182.8|34067.4|34180.6|34060.6|11
1648522130000|2022-03-29 02:48:50|34182.4|34062.4|34182|34062|34182.5|34062.5|34182|34062|10
1648522140000|2022-03-29 02:49:00|34182.4|34062.4|34182.4|34062.4|34182.7|34063.5|34180.7|34060.7|19
1648522150000|2022-03-29 02:49:10|34182.2|34062.2|34182.7|34062.7|34183.2|34064.5|34180.2|34061.9|16
1648522160000|2022-03-29 02:49:20|34183.3|34063.3|34181.9|34061.9|34183.4|34065.8|34181.3|34061.3|26
1648522170000|2022-03-29 02:49:30|34182.1|34062.1|34182.5|34062.5|34182.8|34062.8|34182.1|34062.1|10
1648522180000|2022-03-29 02:49:40|34182.4|34062.4|34180.2|34060.2|34182.9|34063.4|34179.1|34060.2|18
1648522190000|2022-03-29 02:49:50|34180.1|34060.1|34180.7|34060.7|34180.7|34060.7|34179.1|34059.1|18
1648522200000|2022-03-29 02:50:00|34177.8|34057.8|34178.7|34058.7|34179|34059|34177.8|34057.8|17
1648522210000|2022-03-29 02:50:10|34178.9|34058.9|34180.9|34060.9|34181.7|34064.6|34178.5|34058.5|19
1648522220000|2022-03-29 02:50:20|34182.2|34062.2|34182.2|34062.2|34182.2|34062.2|34181.3|34061.3|16
1648522230000|2022-03-29 02:50:30|34181.3|34061.3|34180.2|34060.2|34181.3|34061.3|34179.4|34059.4|13
1648522240000|2022-03-29 02:50:40|34180.1|34060.1|34181.6|34061.6|34182.8|34062.8|34180|34060|10
1648522250000|2022-03-29 02:50:50|34181.5|34061.5|34181.6|34061.6|34181.6|34061.6|34181|34061|9
1648522260000|2022-03-29 02:51:00|34181.3|34061.3|34181.1|34061.1|34182.7|34062.7|34179.4|34059.4|18
1648522270000|2022-03-29 02:51:10|34181|34061|34181|34061|34181.5|34065.6|34176|34060.7|20
1648522280000|2022-03-29 02:51:20|34180.9|34060.9|34176.6|34070.3|34181.6|34075.1|34165.7|34059.5|25
1648522290000|2022-03-29 02:51:30|34175.7|34069.8|34185.2|34065.2|34186.1|34071.1|34175.7|34062|31
1648522300000|2022-03-29 02:51:40|34184.8|34064.8|34185.3|34065.3|34185.7|34069.6|34179.6|34064.1|24
1648522310000|2022-03-29 02:51:50|34184.7|34066.2|34180.9|34060.9|34185.8|34066.2|34178.9|34058.9|13
1648522320000|2022-03-29 02:52:00|34178.5|34058.5|34184.4|34064.4|34187.2|34068.5|34178.3|34058.3|16
1648522330000|2022-03-29 02:52:10|34185.1|34065.1|34182.4|34062.4|34185.3|34065.3|34177.7|34057.7|23
1648522340000|2022-03-29 02:52:20|34179.2|34059.2|34180.2|34065.4|34182.4|34065.8|34176.9|34059.1|26
1648522350000|2022-03-29 02:52:30|34180.6|34063.3|34178.4|34058.4|34182.8|34067.5|34178.4|34058.4|22
1648522360000|2022-03-29 02:52:40|34178.1|34058.1|34181.5|34061.5|34183.8|34063.8|34177.7|34057.7|24
1648522370000|2022-03-29 02:52:50|34181.3|34061.3|34180.9|34061.3|34181.3|34061.3|34178.2|34058.2|23
1648522380000|2022-03-29 02:53:00|34179.9|34059.9|34177|34057|34180.2|34063.4|34174.9|34056.5|20
1648522390000|2022-03-29 02:53:10|34176.6|34056.6|34179.4|34059.4|34180.3|34072.4|34156.6|34054.5|32
1648522400000|2022-03-29 02:53:20|34179|34059|34174.7|34054.7|34179|34076|34156.9|34054.5|25
1648522410000|2022-03-29 02:53:30|34175.1|34055.1|34172.1|34052.1|34177.7|34058.3|34171.1|34051.1|18
1648522420000|2022-03-29 02:53:40|34172.2|34052.2|34172.4|34052.4|34172.5|34052.5|34171.6|34051.6|12
1648522430000|2022-03-29 02:53:50|34172.3|34052.3|34174.6|34054.6|34175.8|34057|34172.2|34052.2|22
1648522440000|2022-03-29 02:54:00|34171.3|34051.3|34175.1|34055.1|34180.5|34061.4|34169.3|34051.3|31
1648522450000|2022-03-29 02:54:10|34175.2|34055.2|34175.8|34055.8|34178.4|34063.4|34170.3|34051.7|30
1648522460000|2022-03-29 02:54:20|34175.2|34055.2|34174.3|34054.3|34176.4|34056.7|34172.9|34054.2|19
1648522470000|2022-03-29 02:54:30|34175.1|34055.1|34174.3|34054.3|34175.5|34055.5|34174.2|34054.2|12
1648522480000|2022-03-29 02:54:40|34175|34055|34177.2|34057.2|34180.8|34066.9|34175|34055|17
1648522490000|2022-03-29 02:54:50|34177.3|34057.3|34166.1|34071.9|34182|34072.6|34166.1|34056.3|14
1648522500000|2022-03-29 02:55:00|34157.7|34073.4|34170.3|34069.9|34180.5|34073.4|34157.7|34055.8|19
1648522510000|2022-03-29 02:55:10|34174.4|34086.3|34178.5|34058.5|34180.1|34086.3|34157.5|34054.8|28
1648522520000|2022-03-29 02:55:20|34179.3|34059.3|34182.1|34062.1|34182.1|34066.3|34173.3|34058.7|24
1648522530000|2022-03-29 02:55:30|34182.5|34062.5|34179.2|34059.2|34182.5|34062.5|34178.1|34058.9|16
1648522540000|2022-03-29 02:55:40|34179.4|34059.4|34178.9|34063.4|34182.2|34065.7|34178.1|34059.4|19
1648522550000|2022-03-29 02:55:50|34178.6|34064.7|34177.2|34059.2|34182.2|34068.3|34173.9|34053.9|29
1648522560000|2022-03-29 02:56:00|34178.7|34058.7|34173.7|34053.7|34178.8|34064.9|34173.1|34053.1|22
1648522570000|2022-03-29 02:56:10|34174|34054|34175.7|34056.7|34178.1|34061.7|34174|34054|20
1648522580000|2022-03-29 02:56:20|34176.7|34055.9|34176.7|34056.7|34177.8|34057.8|34172.5|34052.5|21
1648522590000|2022-03-29 02:56:30|34176.6|34056.6|34176.4|34056.4|34176.7|34056.7|34174.5|34054.5|23
1648522600000|2022-03-29 02:56:40|34176.5|34056.5|34171.6|34051.6|34177|34057|34171.5|34051.5|25
1648522610000|2022-03-29 02:56:50|34171.5|34051.5|34177.3|34057.3|34179|34059|34170.3|34050.3|18
1648522620000|2022-03-29 02:57:00|34173|34053|34173|34053|34173.5|34054.1|34164.8|34049.3|28
1648522630000|2022-03-29 02:57:10|34173.6|34053.6|34174.1|34055.7|34176.4|34061.3|34167.2|34052.9|20
1648522640000|2022-03-29 02:57:20|34174.5|34054.5|34175.2|34055.2|34175.8|34058.4|34172.5|34054.5|20
1648522650000|2022-03-29 02:57:30|34175|34055|34178.5|34058.5|34179.5|34065.3|34172.2|34055|22
1648522660000|2022-03-29 02:57:40|34178.3|34058.3|34176.8|34056.8|34178.3|34058.3|34175.9|34055.9|18
1648522670000|2022-03-29 02:57:50|34176.4|34056.4|34179.2|34059.2|34181.5|34077|34165.3|34056.4|24
1648522680000|2022-03-29 02:58:00|34176.6|34063.3|34178.8|34058.8|34179.4|34064.8|34173.3|34057.6|31
1648522690000|2022-03-29 02:58:10|34179.4|34059.4|34179.8|34059.8|34181.9|34063.5|34177.9|34058.9|21
1648522700000|2022-03-29 02:58:20|34179.7|34059.7|34178.5|34058.5|34180.3|34060.3|34178.5|34058.5|24
1648522710000|2022-03-29 02:58:30|34177.6|34062.3|34170|34061.8|34182.8|34064.3|34170|34056.4|25
1648522720000|2022-03-29 02:58:40|34174.3|34058.2|34175.9|34055.9|34182.5|34073.6|34174.3|34055.5|21
1648522730000|2022-03-29 02:58:50|34172.4|34052.4|34173.8|34053.8|34175|34056|34170|34050|27
1648522740000|2022-03-29 02:59:00|34173.9|34053.9|34175.8|34055.8|34175.8|34055.8|34172.9|34052.9|21
1648522750000|2022-03-29 02:59:10|34175.4|34055.4|34176.3|34056.3|34180.3|34060.3|34175.3|34055.3|23
1648522760000|2022-03-29 02:59:20|34176.1|34056.1|34172.7|34052.7|34176.3|34056.3|34172|34052|20
1648522770000|2022-03-29 02:59:30|34172.8|34052.8|34173.4|34053.4|34173.5|34053.5|34171.9|34051.9|14
1648522780000|2022-03-29 02:59:40|34173.5|34053.5|34176.3|34056.3|34177|34060.6|34172.9|34053.4|25
1648522790000|2022-03-29 02:59:50|34175.6|34055.6|34175.4|34055.4|34175.6|34055.6|34173.9|34053.9|17
1648522800000|2022-03-29 03:00:00|34174.2|34054.2|34174.9|34054.9|34178|34058|34173.8|34053.8|26
1648522810000|2022-03-29 03:00:10|34175|34055|34173.4|34053.4|34175.4|34055.4|34173.4|34053.4|19
1648522820000|2022-03-29 03:00:20|34173.1|34053.1|34174.4|34054.4|34175.1|34055.1|34172.6|34052.6|23
1648522830000|2022-03-29 03:00:30|34174.3|34054.3|34175|34055|34175.1|34055.1|34173.3|34053.3|21
1648522840000|2022-03-29 03:00:40|34176.3|34064.9|34175.9|34055.9|34179.2|34073.7|34158.4|34054.2|26
1648522850000|2022-03-29 03:00:50|34176|34056|34171.8|34051.8|34176.3|34060|34171.1|34051.8|19
1648522860000|2022-03-29 03:01:00|34171.9|34051.9|34175.1|34055.1|34175.2|34057.2|34171.8|34051.9|26
1648522870000|2022-03-29 03:01:10|34175.2|34055.2|34174|34054|34176.7|34057.7|34172.5|34053.7|21
1648522880000|2022-03-29 03:01:20|34173.6|34053.6|34174|34054|34176.1|34067.7|34158.9|34053.2|18
1648522890000|2022-03-29 03:01:30|34175|34055|34172.2|34052.2|34175.8|34055.8|34171.8|34052.1|24
1648522900000|2022-03-29 03:01:40|34172.4|34052.4|34172|34052|34172.5|34056.4|34169.9|34050|21
1648522910000|2022-03-29 03:01:50|34172.2|34052.2|34171.6|34052.5|34173.6|34055.7|34171.6|34052|16
1648522920000|2022-03-29 03:02:00|34171.5|34051.6|34172.3|34052.3|34173.9|34054.6|34171.3|34051.5|14
1648522930000|2022-03-29 03:02:10|34172.6|34052.6|34172|34052|34175.5|34069.4|34158.9|34051.3|21
1648522940000|2022-03-29 03:02:20|34172.5|34052.5|34172.3|34052.3|34173.3|34054.9|34170.4|34051.9|19
1648522950000|2022-03-29 03:02:30|34172.6|34052.6|34170.7|34050.7|34174.7|34069.1|34165.5|34050|24
1648522960000|2022-03-29 03:02:40|34171.8|34051.8|34170.5|34050.5|34171.8|34051.8|34170.5|34050.5|18
1648522970000|2022-03-29 03:02:50|34170.7|34050.7|34170.1|34050.1|34170.9|34050.9|34170|34050|6
1648522980000|2022-03-29 03:03:00|34168|34048|34175.7|34055.7|34175.7|34055.9|34168|34048|15
1648522990000|2022-03-29 03:03:10|34174.1|34054.1|34172.5|34052.5|34174.2|34054.2|34171.7|34051.7|16
1648523000000|2022-03-29 03:03:20|34173|34053|34170.3|34051.6|34173|34053|34169.5|34050.2|21
1648523010000|2022-03-29 03:03:30|34170.7|34050.7|34171.7|34051.7|34172.2|34052.3|34170|34050.6|22
1648523020000|2022-03-29 03:03:40|34173.7|34053.7|34172.6|34052.6|34173.7|34054.9|34170.1|34052.2|16
1648523030000|2022-03-29 03:03:50|34172.9|34052.9|34171.7|34051.7|34173.6|34053.6|34171.7|34051.7|11
1648523040000|2022-03-29 03:04:00|34171.3|34059.8|34173.2|34053.2|34174.1|34066.1|34163.6|34052.6|15
1648523050000|2022-03-29 03:04:10|34173.5|34053.5|34171.6|34051.6|34173.5|34053.5|34171.1|34051.1|18
1648523060000|2022-03-29 03:04:20|34171.2|34051.2|34169.7|34050.6|34171.5|34051.5|34169.7|34050.6|18
1648523070000|2022-03-29 03:04:30|34170.2|34050.2|34170.4|34050.4|34170.5|34050.6|34167.3|34047.3|17
1648523080000|2022-03-29 03:04:40|34170.1|34050.1|34171.2|34051.2|34171.2|34051.2|34169.3|34049.3|13
1648523090000|2022-03-29 03:04:50|34171.1|34051.1|34172.2|34052.2|34172.2|34053.8|34170.8|34051.1|10
1648523100000|2022-03-29 03:05:00|34170.4|34050.4|34171|34051|34171.8|34051.8|34169.9|34049.9|18
1648523110000|2022-03-29 03:05:10|34171.9|34051.9|34172.2|34052.2|34172.2|34054.3|34169.6|34051.1|11
1648523120000|2022-03-29 03:05:20|34172.1|34052.1|34172.4|34052.4|34172.6|34052.6|34171.8|34051.8|11
1648523130000|2022-03-29 03:05:30|34172.2|34052.2|34171.2|34051.2|34172.4|34052.5|34170.9|34051.1|17
1648523140000|2022-03-29 03:05:40|34171.5|34051.5|34170.5|34050.5|34171.5|34056|34165.5|34047.3|13
1648523150000|2022-03-29 03:05:50|34170.3|34050.3|34170.9|34050.9|34171.7|34051.7|34170.2|34050.2|10
1648523160000|2022-03-29 03:06:00|34171.2|34051.2|34171.6|34051.6|34171.7|34051.7|34170.4|34050.4|12
1648523170000|2022-03-29 03:06:10|34171.4|34051.4|34175.1|34055.1|34177.1|34057.1|34171.4|34051.4|10
1648523180000|2022-03-29 03:06:20|34174.9|34056.1|34172.7|34052.7|34175.1|34056.1|34172.4|34052.4|15
1648523190000|2022-03-29 03:06:30|34172.6|34052.6|34171.7|34051.7|34172.8|34054.3|34168.8|34051.2|20
1648523200000|2022-03-29 03:06:40|34172.6|34052.6|34172.3|34052.3|34173.3|34053.3|34172.3|34052.3|8
1648523210000|2022-03-29 03:06:50|34172.5|34052.5|34172.5|34052.5|34173|34053|34171.6|34051.6|15
1648523220000|2022-03-29 03:07:00|34170.5|34050.5|34171.5|34051.5|34172.2|34063.3|34159.3|34050.5|13
1648523230000|2022-03-29 03:07:10|34171.6|34051.6|34171.1|34051.1|34171.6|34051.6|34170.5|34050.5|13
1648523240000|2022-03-29 03:07:20|34173|34053|34171.8|34051.8|34173|34053|34171.5|34051.5|9
1648523250000|2022-03-29 03:07:30|34171.5|34051.5|34170.3|34050.3|34171.5|34051.5|34170|34050|12
1648523260000|2022-03-29 03:07:40|34170.6|34050.6|34170.4|34050.4|34171.8|34051.8|34170.2|34050.2|11
1648523270000|2022-03-29 03:07:50|34170.8|34050.8|34172|34052|34173.4|34053.4|34170.7|34050.7|12
1648523280000|2022-03-29 03:08:00|34172.2|34052.2|34170.4|34050.4|34172.2|34052.2|34170.4|34050.4|17
1648523290000|2022-03-29 03:08:10|34170.6|34050.6|34171.9|34051.9|34173.6|34056.8|34168.8|34050.5|17
1648523300000|2022-03-29 03:08:20|34171.4|34051.4|34170.7|34050.7|34171.4|34051.4|34170.7|34050.7|11
1648523310000|2022-03-29 03:08:30|34170.6|34050.6|34171.9|34051.9|34171.9|34053.5|34169.3|34050.6|8
1648523320000|2022-03-29 03:08:40|34170.8|34050.8|34172.6|34052.6|34174.2|34054.2|34170|34050|9
1648523330000|2022-03-29 03:08:50|34174.2|34054.2|34173.8|34055.2|34174.2|34056.5|34170.5|34050.5|10
1648523340000|2022-03-29 03:09:00|34164.6|34059.8|34171.3|34051.3|34172.4|34059.8|34164.6|34050.8|17
1648523350000|2022-03-29 03:09:10|34171.2|34051.2|34172.8|34052.8|34173.2|34053.2|34170.8|34050.8|11
1648523360000|2022-03-29 03:09:20|34172.3|34058.4|34175.3|34055.3|34175.7|34058.4|34172.3|34055|12
1648523370000|2022-03-29 03:09:30|34173.5|34053.5|34177.1|34057.1|34177.1|34057.1|34173.4|34053.4|15
1648523380000|2022-03-29 03:09:40|34176.9|34056.9|34175.2|34055.2|34176.9|34060.2|34166.5|34053.1|15
1648523390000|2022-03-29 03:09:50|34175.3|34055.3|34176.9|34056.9|34176.9|34056.9|34173.7|34053.8|14
1648523400000|2022-03-29 03:10:00|34176.7|34056.7|34173.6|34053.6|34176.7|34056.7|34173.3|34053.3|20
1648523410000|2022-03-29 03:10:10|34171.2|34054.3|34172.6|34052.6|34173.5|34054.3|34171.2|34052.6|20
1648523420000|2022-03-29 03:10:20|34172.5|34052.5|34173.3|34058.4|34173.3|34058.4|34171.7|34051.7|6
1648523430000|2022-03-29 03:10:30|34176.8|34056.8|34171.5|34051.5|34176.8|34056.8|34171.1|34051.1|16
1648523440000|2022-03-29 03:10:40|34171.1|34051.1|34171.5|34051.5|34171.8|34051.8|34171.1|34051.1|13
1648523450000|2022-03-29 03:10:50|34171.6|34051.6|34174|34054|34174|34054|34169.2|34049.2|14
1648523460000|2022-03-29 03:11:00|34173.8|34053.8|34171.2|34051.2|34173.8|34053.8|34170.3|34050.3|15
1648523470000|2022-03-29 03:11:10|34171.3|34051.3|34170.7|34050.7|34172.6|34052.6|34170.7|34050.7|4
1648523480000|2022-03-29 03:11:20|34170|34060.4|34172.9|34052.9|34174.6|34060.4|34169.9|34052.9|12
1648523490000|2022-03-29 03:11:30|34173.3|34053.3|34172.4|34060.2|34173.4|34060.2|34169.2|34049.2|13
1648523500000|2022-03-29 03:11:40|34170.4|34056.7|34172.1|34052.1|34173.6|34071.1|34161.6|34051|12
1648523510000|2022-03-29 03:11:50|34172.3|34052.3|34170.8|34050.8|34172.3|34052.3|34169.6|34049.6|12
1648523520000|2022-03-29 03:12:00|34171.1|34051.1|34171.6|34051.6|34172.1|34052.1|34170.9|34050.9|9
1648523530000|2022-03-29 03:12:10|34171.7|34051.7|34173|34053|34178.5|34058.5|34169.8|34051.7|13
1648523540000|2022-03-29 03:12:20|34173.1|34053.1|34174.2|34054.2|34175.3|34072.7|34163.4|34052.2|16
1648523550000|2022-03-29 03:12:30|34173.7|34053.7|34173.2|34053.2|34175|34055|34172.9|34052.9|10
1648523560000|2022-03-29 03:12:40|34173.3|34053.3|34173.5|34057.3|34180.2|34060.2|34173.2|34053.2|10
1648523570000|2022-03-29 03:12:50|34175|34055|34170.9|34050.9|34175|34055|34167.1|34050.5|14
1648523580000|2022-03-29 03:13:00|34168.4|34048.4|34169.3|34049.3|34169.9|34051.7|34166.7|34048.4|11
1648523590000|2022-03-29 03:13:10|34169.2|34049.2|34168.7|34048.7|34169.2|34049.2|34168.5|34048.5|8
1648523600000|2022-03-29 03:13:20|34169|34055.3|34174.7|34054.7|34175.2|34060.5|34168.2|34051.5|17
1648523610000|2022-03-29 03:13:30|34171.1|34056.4|34170.8|34050.8|34172.1|34063.2|34163.5|34050|16
1648523620000|2022-03-29 03:13:40|34174.5|34059.2|34171.8|34051.8|34174.5|34064.2|34162.6|34051.8|17
1648523630000|2022-03-29 03:13:50|34171.6|34051.6|34171.9|34051.9|34171.9|34051.9|34171.3|34051.3|9
1648523640000|2022-03-29 03:14:00|34170|34050|34172.1|34052.1|34172.1|34059.8|34164.6|34048.7|12
1648523650000|2022-03-29 03:14:10|34171.5|34051.5|34171.2|34051.2|34171.5|34051.5|34170.2|34050.7|9
1648523660000|2022-03-29 03:14:20|34171.4|34051.4|34171.6|34051.6|34172.4|34054|34169.2|34051.3|10
1648523670000|2022-03-29 03:14:30|34171.8|34051.8|34171|34051|34171.8|34051.8|34170.3|34050.3|11
1648523680000|2022-03-29 03:14:40|34171.5|34051.5|34173.1|34053.1|34174.2|34058.9|34168.5|34051|20
1648523690000|2022-03-29 03:14:50|34172.6|34053.5|34171.7|34051.7|34173.2|34053.5|34171.7|34051.7|5
1648523700000|2022-03-29 03:15:00|34171.9|34051.9|34172.5|34052.5|34173.1|34053.1|34171.4|34051.4|20
1648523710000|2022-03-29 03:15:10|34172.3|34052.3|34175.5|34055.5|34175.5|34056|34171.8|34051.8|15
1648523720000|2022-03-29 03:15:20|34167.3|34060.6|34173.9|34053.9|34174.8|34064.8|34161.3|34052.7|22
1648523730000|2022-03-29 03:15:30|34174.5|34054.5|34177.3|34057.3|34178|34060|34174.1|34054.2|25
1648523740000|2022-03-29 03:15:40|34177.4|34057.4|34176.4|34056.4|34177.5|34058.2|34176|34056.4|22
1648523750000|2022-03-29 03:15:50|34176.7|34056.7|34176.9|34056.9|34177.4|34057.9|34176.1|34056.1|12
1648523760000|2022-03-29 03:16:00|34177.7|34057.7|34177.1|34057.1|34178.1|34062.3|34171.5|34056.5|17
1648523770000|2022-03-29 03:16:10|34177.2|34057.2|34176.8|34056.8|34178.5|34073|34163.4|34056.4|21
1648523780000|2022-03-29 03:16:20|34176.5|34056.5|34178.4|34058.4|34179|34059|34176.5|34056.5|22
1648523790000|2022-03-29 03:16:30|34178.2|34058.2|34178.2|34060.2|34179.3|34061.3|34176.3|34058.2|19
1648523800000|2022-03-29 03:16:40|34179.4|34059.4|34179.5|34059.5|34179.8|34062.9|34175.6|34059.1|15
1648523810000|2022-03-29 03:16:50|34179.4|34059.4|34178.8|34058.8|34179.6|34062.1|34176.5|34058.8|6
1648523820000|2022-03-29 03:17:00|34179.2|34059.2|34181.5|34061.5|34182.3|34063.9|34179.2|34059.2|16
1648523830000|2022-03-29 03:17:10|34181.7|34061.7|34180.9|34060.9|34181.7|34061.7|34180.2|34060.2|11
1648523840000|2022-03-29 03:17:20|34177.4|34069.6|34182.1|34062.1|34185.1|34071.5|34177.4|34061.8|21
1648523850000|2022-03-29 03:17:30|34182.6|34062.6|34182.8|34062.8|34183.9|34064.3|34181.1|34062.3|19
1648523860000|2022-03-29 03:17:40|34182.5|34064.1|34182.9|34062.9|34184.1|34067.6|34180.4|34062.9|15
1648523870000|2022-03-29 03:17:50|34178.2|34067.7|34179.8|34064.3|34182.3|34067.7|34178.2|34061.6|7
1648523880000|2022-03-29 03:18:00|34181|34069.1|34178.7|34058.7|34188.3|34069.1|34177.9|34058.3|23
1648523890000|2022-03-29 03:18:10|34179.6|34059.6|34179.1|34059.1|34180.4|34060.4|34178|34058|21
1648523900000|2022-03-29 03:18:20|34179|34059|34178.6|34058.6|34179.7|34059.7|34178.3|34058.3|11
1648523910000|2022-03-29 03:18:30|34178.2|34058.2|34181.2|34061.2|34181.2|34063.9|34178.2|34058.2|14
1648523920000|2022-03-29 03:18:40|34178.9|34058.9|34179.6|34059.6|34179.8|34059.8|34178.8|34058.8|6
1648523930000|2022-03-29 03:18:50|34179|34059|34182.8|34062.8|34185|34065|34178.9|34058.9|11
1648523940000|2022-03-29 03:19:00|34182.7|34062.7|34179|34059|34182.7|34062.7|34178.2|34058.2|22
1648523950000|2022-03-29 03:19:10|34178.6|34058.6|34182.7|34062.7|34185.8|34065.8|34178.4|34058.4|15
1648523960000|2022-03-29 03:19:20|34182.6|34062.6|34181.8|34061.8|34182.7|34062.7|34181|34061|10
1648523970000|2022-03-29 03:19:30|34181.9|34061.9|34178.4|34058.4|34181.9|34061.9|34177.6|34057.6|18
1648523980000|2022-03-29 03:19:40|34178.9|34058.9|34175.8|34055.8|34181.4|34067.7|34175.8|34055.8|11
1648523990000|2022-03-29 03:19:50|34176.6|34056.6|34176.9|34056.9|34179.2|34062.9|34172.1|34056.3|14
1648524000000|2022-03-29 03:20:00|34177.6|34057.6|34182.8|34062.8|34182.8|34070.2|34177.4|34057.4|7
1648524010000|2022-03-29 03:20:10|34181.9|34061.9|34179.6|34059.6|34181.9|34061.9|34178|34058|14
1648524020000|2022-03-29 03:20:20|34179.5|34059.5|34179.7|34059.7|34180.6|34060.6|34179.4|34059.4|12
1648524030000|2022-03-29 03:20:30|34179.5|34059.5|34183|34063|34185.3|34067.5|34179.5|34059.5|14
1648524040000|2022-03-29 03:20:40|34184|34064|34179.5|34059.5|34184|34064|34179.5|34059.5|12
1648524050000|2022-03-29 03:20:50|34179.8|34059.8|34170.9|34072.1|34180.2|34072.1|34170.9|34059.2|11
1648524060000|2022-03-29 03:21:00|34182|34062.1|34181.4|34061.4|34182|34064.4|34178.3|34061.1|20
1648524070000|2022-03-29 03:21:10|34181.5|34061.5|34182.3|34062.3|34182.5|34062.5|34181.5|34061.5|14
1648524080000|2022-03-29 03:21:20|34182.5|34062.5|34180.8|34064.7|34182.8|34064.7|34180.8|34061.4|9
1648524090000|2022-03-29 03:21:30|34182.6|34062.6|34182|34062|34183|34063|34182|34062|5
1648524100000|2022-03-29 03:21:40|34182.3|34062.3|34178.7|34067|34183.1|34067|34178.7|34060.8|24
1648524110000|2022-03-29 03:21:50|34182.1|34062.1|34181.8|34061.8|34182.4|34068|34176.4|34061.4|30
1648524120000|2022-03-29 03:22:00|34182|34062|34181.1|34064.5|34182.9|34064.5|34181.1|34061.6|15
1648524130000|2022-03-29 03:22:10|34183|34063|34182.2|34062.2|34183.3|34067.4|34178.6|34062|14
1648524140000|2022-03-29 03:22:20|34182.4|34062.4|34181.3|34064.9|34182.4|34064.9|34180.8|34062.3|5
1648524150000|2022-03-29 03:22:30|34181.6|34063.5|34181.9|34061.9|34182.5|34064.4|34178.9|34061.8|9
1648524160000|2022-03-29 03:22:40|34181.4|34061.4|34181.1|34061.1|34181.4|34061.4|34180.8|34060.8|9
1648524170000|2022-03-29 03:22:50|34181.5|34061.5|34182.8|34063.5|34182.8|34063.5|34181.1|34061.1|5
1648524180000|2022-03-29 03:23:00|34183.2|34063.2|34182.4|34062.4|34183.2|34063.2|34182.4|34062.4|9
1648524190000|2022-03-29 03:23:10|34181.3|34063.4|34183.1|34063.1|34183.1|34064.8|34178.3|34061.4|27
1648524200000|2022-03-29 03:23:20|34182.8|34062.8|34182.1|34062.1|34182.9|34067.8|34176.1|34061.9|20
1648524210000|2022-03-29 03:23:30|34181.9|34061.9|34181.5|34061.5|34181.9|34070.5|34170.9|34060.9|30
1648524220000|2022-03-29 03:23:40|34181.7|34061.7|34182.2|34062.2|34182.9|34066.4|34179.1|34061.5|14
1648524230000|2022-03-29 03:23:50|34182.1|34062.1|34181.4|34061.4|34182.2|34063.3|34180.7|34061|14
1648524240000|2022-03-29 03:24:00|34181.7|34061.7|34181.9|34061.9|34182|34062|34181.4|34061.4|11
1648524250000|2022-03-29 03:24:10|34182|34062|34182.3|34062.3|34182.5|34067.2|34177.6|34061.8|12
1648524260000|2022-03-29 03:24:20|34182.1|34062.1|34181.4|34061.4|34182.3|34062.3|34181.2|34061.2|8
1648524270000|2022-03-29 03:24:30|34181.2|34061.2|34180|34062.4|34181.7|34062.4|34179.9|34060.9|8
1648524280000|2022-03-29 03:24:40|34181.5|34061.5|34182.3|34062.3|34182.3|34064.3|34178.5|34061|7
1648524290000|2022-03-29 03:24:50|34181.7|34061.7|34182.3|34062.3|34182.3|34062.3|34181.7|34061.7|2
1648524300000|2022-03-29 03:25:00|34182.2|34062.2|34183.7|34063.7|34183.8|34071.4|34172.9|34061.7|16
1648524310000|2022-03-29 03:25:10|34179.9|34066.4|34183|34063|34183.3|34071.2|34173.2|34062.5|11
1648524320000|2022-03-29 03:25:20|34183.1|34063.1|34182.3|34062.3|34183.3|34067.6|34178.1|34061.2|16
1648524330000|2022-03-29 03:25:30|34178.1|34065.5|34182.7|34062.7|34182.7|34066.1|34177.4|34062.1|12
1648524340000|2022-03-29 03:25:40|34182.2|34062.2|34180|34064.7|34183.6|34068|34177.4|34062.2|17
1648524350000|2022-03-29 03:25:50|34177.9|34067.4|34182.6|34062.6|34182.6|34067.4|34176|34062.2|15
1648524360000|2022-03-29 03:26:00|34182.1|34063|34175.2|34069.8|34184|34069.8|34175.2|34062|24
1648524370000|2022-03-29 03:26:10|34179.5|34065.8|34183.3|34063.3|34183.7|34071.7|34172.7|34062.7|23
1648524380000|2022-03-29 03:26:20|34183.2|34063.2|34183.5|34063.5|34183.9|34067.2|34180.7|34062.6|11
1648524390000|2022-03-29 03:26:30|34183.4|34063.4|34181.1|34061.1|34183.9|34065.1|34180.6|34060.6|6
1648524400000|2022-03-29 03:26:40|34180|34060|34181.8|34061.8|34181.9|34070.7|34171.5|34059.5|14
1648524410000|2022-03-29 03:26:50|34181.9|34061.9|34186.3|34066.3|34186.3|34079.9|34169.4|34061.7|22
1648524420000|2022-03-29 03:27:00|34185.7|34065.7|34185.3|34065.3|34185.8|34065.8|34184.7|34064.7|22
1648524430000|2022-03-29 03:27:10|34185.4|34065.4|34186.1|34066.1|34186.1|34068.5|34181.5|34062.7|14
1648524440000|2022-03-29 03:27:20|34185.9|34065.9|34183|34063|34185.9|34068.3|34179.9|34062|18
1648524450000|2022-03-29 03:27:30|34182.9|34062.9|34185|34066.5|34185.8|34066.9|34182.9|34062.9|25
1648524460000|2022-03-29 03:27:40|34184.7|34066.3|34186.6|34066.6|34187|34067|34184.7|34065.3|20
1648524470000|2022-03-29 03:27:50|34186.5|34066.5|34186.2|34066.2|34186.8|34066.8|34186|34066|13
1648524480000|2022-03-29 03:28:00|34186.4|34066.4|34182.7|34069|34186.8|34075|34176.7|34065.1|23
1648524490000|2022-03-29 03:28:10|34182.8|34069.1|34185.2|34065.2|34186.2|34071.9|34179.7|34064.8|35
1648524500000|2022-03-29 03:28:20|34185.6|34065.6|34184.3|34064.3|34185.6|34068|34183|34064.3|29
1648524510000|2022-03-29 03:28:30|34184.2|34064.2|34182.9|34062.9|34184.9|34064.9|34182.9|34062.9|23
1648524520000|2022-03-29 03:28:40|34183|34063|34184.5|34064.5|34184.9|34068.9|34177.5|34062.2|35
1648524530000|2022-03-29 03:28:50|34184.7|34064.7|34184.8|34064.8|34184.8|34069.3|34180|34064.3|31
1648524540000|2022-03-29 03:29:00|34185|34065|34184.7|34064.7|34185|34065.2|34183.9|34064|20
1648524550000|2022-03-29 03:29:10|34184.8|34064.8|34184.5|34064.5|34185.8|34069.8|34180.4|34064.5|35
1648524560000|2022-03-29 03:29:20|34184.6|34064.6|34184.7|34064.7|34185.2|34065.2|34184.2|34064.2|27
1648524570000|2022-03-29 03:29:30|34184.8|34064.8|34183.7|34067.6|34186.2|34068.2|34181.8|34064.8|20
1648524580000|2022-03-29 03:29:40|34184.9|34067.1|34187.2|34067.2|34187.2|34077.8|34172.2|34066.1|15
1648524590000|2022-03-29 03:29:50|34186.8|34066.8|34185.4|34065.4|34187|34071.3|34180.5|34064.2|26
1648524600000|2022-03-29 03:30:00|34187|34067|34189|34069|34189.9|34076|34180.1|34066.5|33
1648524610000|2022-03-29 03:30:10|34188.9|34068.9|34189.9|34069.9|34190|34070|34187.9|34068.4|36
1648524620000|2022-03-29 03:30:20|34189.5|34069.5|34187.7|34067.7|34190.1|34070.1|34187.5|34067.5|31
1648524630000|2022-03-29 03:30:30|34187.3|34067.3|34187.7|34067.7|34187.9|34067.9|34186.5|34066.5|21
1648524640000|2022-03-29 03:30:40|34187.6|34067.6|34188.4|34068.4|34188.4|34082.5|34172.2|34066|30
1648524650000|2022-03-29 03:30:50|34184.2|34070.7|34184.2|34064.2|34187.2|34071.1|34178.3|34064.2|34
1648524660000|2022-03-29 03:31:00|34184.4|34064.4|34184.4|34064.4|34185.3|34065.9|34183.6|34063.6|27
1648524670000|2022-03-29 03:31:10|34184.7|34064.7|34183.7|34063.7|34184.7|34064.7|34183.7|34063.7|20
1648524680000|2022-03-29 03:31:20|34183.8|34063.8|34185.7|34065.7|34185.7|34071.5|34177.9|34063.8|17
1648524690000|2022-03-29 03:31:30|34184.6|34064.6|34183.8|34063.8|34184.6|34068|34182.1|34062.7|25
1648524700000|2022-03-29 03:31:40|34183.5|34063.5|34186.5|34066.5|34187.5|34067.5|34183|34063|27
1648524710000|2022-03-29 03:31:50|34186.7|34066.7|34186.6|34066.6|34187.3|34067.3|34186.1|34066.1|19
1648524720000|2022-03-29 03:32:00|34185.4|34065.4|34184.1|34066.3|34187.2|34070.9|34181.3|34065.1|22
1648524730000|2022-03-29 03:32:10|34186.4|34066.4|34186|34066|34186.6|34070.5|34180.2|34065.7|16
1648524740000|2022-03-29 03:32:20|34185.9|34065.9|34184|34064|34186.4|34072.1|34179.1|34064|36
1648524750000|2022-03-29 03:32:30|34184.2|34064.2|34182.4|34066.9|34186.3|34066.9|34182.2|34062.2|31
1648524760000|2022-03-29 03:32:40|34186.5|34066.5|34183.3|34063.3|34186.6|34066.6|34179.7|34061.8|33
1648524770000|2022-03-29 03:32:50|34183.4|34063.4|34182.7|34062.7|34183.4|34063.4|34182.5|34062.5|32
1648524780000|2022-03-29 03:33:00|34182.9|34062.9|34181.3|34061.3|34183.1|34063.1|34179.6|34059.6|29
1648524790000|2022-03-29 03:33:10|34180.7|34060.7|34181.4|34061.4|34181.9|34061.9|34180.6|34060.6|22
1648524800000|2022-03-29 03:33:20|34181.7|34061.7|34181|34061|34182.3|34062.3|34180.2|34060.2|21
1648524810000|2022-03-29 03:33:30|34179|34059|34180.9|34060.9|34181.4|34065.2|34172.5|34059|25
1648524820000|2022-03-29 03:33:40|34181.1|34061.1|34180.9|34060.9|34181.9|34061.9|34180.9|34060.9|11
1648524830000|2022-03-29 03:33:50|34181.2|34061.2|34181.5|34061.5|34182|34062|34180.7|34060.7|16
1648524840000|2022-03-29 03:34:00|34180.8|34060.8|34181.7|34061.7|34181.9|34061.9|34180.6|34060.6|14
1648524850000|2022-03-29 03:34:10|34181.2|34061.2|34181.2|34061.2|34181.3|34061.3|34180.1|34060.1|22
1648524860000|2022-03-29 03:34:20|34181.3|34061.3|34182|34062|34182.4|34062.4|34181.2|34061.2|10
1648524870000|2022-03-29 03:34:30|34181.9|34061.9|34180.9|34060.9|34183|34064.7|34176.5|34059.1|30
1648524880000|2022-03-29 03:34:40|34180.8|34060.8|34181.9|34061.9|34181.9|34061.9|34180.8|34060.8|14
1648524890000|2022-03-29 03:34:50|34182|34062|34179.7|34059.7|34182|34062|34178.7|34058.7|19
1648524900000|2022-03-29 03:35:00|34179.4|34059.4|34176.5|34056.5|34180|34060|34176.5|34056.5|27
1648524910000|2022-03-29 03:35:10|34177.4|34057.4|34177.4|34057.4|34177.6|34057.6|34175.9|34055.9|19
1648524920000|2022-03-29 03:35:20|34177.3|34057.3|34177.4|34057.4|34177.6|34057.6|34176.8|34056.8|11
1648524930000|2022-03-29 03:35:30|34176.6|34056.6|34176.6|34056.6|34177|34057|34176.3|34056.3|14
1648524940000|2022-03-29 03:35:40|34176.8|34056.8|34176.8|34056.8|34177.3|34057.3|34176.5|34056.5|11
1648524950000|2022-03-29 03:35:50|34177.5|34057.5|34178|34058|34178.7|34058.7|34176.3|34056.3|19
1648524960000|2022-03-29 03:36:00|34179|34059|34177.4|34057.4|34179|34059|34176.8|34056.8|22
1648524970000|2022-03-29 03:36:10|34178.3|34058.3|34180.7|34060.7|34180.7|34060.7|34178.2|34058.2|16
1648524980000|2022-03-29 03:36:20|34180.3|34060.3|34177.9|34057.9|34180.8|34060.8|34177.6|34057.6|15
1648524990000|2022-03-29 03:36:30|34178.3|34058.3|34180|34060|34180.1|34060.1|34178.2|34058.2|12
1648525000000|2022-03-29 03:36:40|34180.2|34060.2|34179.2|34059.2|34180.3|34060.3|34179|34059|25
1648525010000|2022-03-29 03:36:50|34179|34059|34179.5|34059.5|34181|34061|34178.1|34058.1|24
1648525020000|2022-03-29 03:37:00|34178.9|34058.9|34180.8|34060.8|34180.9|34060.9|34178.8|34058.8|25
1648525030000|2022-03-29 03:37:10|34180.5|34060.5|34183.4|34063.4|34183.4|34063.4|34180|34060|23
1648525040000|2022-03-29 03:37:20|34184|34064|34185.4|34065.4|34186.2|34066.2|34183.3|34063.6|29
1648525050000|2022-03-29 03:37:30|34185.3|34065.3|34187.3|34067.3|34187.5|34067.5|34185.3|34065.3|15
1648525060000|2022-03-29 03:37:40|34187.2|34067.2|34185.4|34065.4|34187.2|34067.2|34183.4|34064.3|21
1648525070000|2022-03-29 03:37:50|34185.3|34065.3|34187.9|34067.9|34187.9|34077.3|34174.2|34064.9|23
1648525080000|2022-03-29 03:38:00|34187.8|34067.8|34185.6|34065.6|34188.5|34068.6|34181.6|34065.3|25
1648525090000|2022-03-29 03:38:10|34186|34066|34190.4|34070.4|34190.8|34070.8|34186|34066|27
1648525100000|2022-03-29 03:38:20|34190.2|34070.2|34190.6|34070.6|34191.2|34071.2|34189.7|34069.7|25
1648525110000|2022-03-29 03:38:30|34190.5|34070.5|34190.5|34070.5|34191.4|34071.4|34190.1|34070.1|19
1648525120000|2022-03-29 03:38:40|34189.5|34069.5|34190|34070|34192.5|34072.5|34188.1|34068.1|24
1648525130000|2022-03-29 03:38:50|34189.4|34069.4|34187.2|34067.2|34191.8|34071.8|34186.4|34067|27
1648525140000|2022-03-29 03:39:00|34187.1|34067.1|34187.2|34067.2|34188.3|34068.3|34186.6|34066.6|22
1648525150000|2022-03-29 03:39:10|34187.5|34067.5|34188|34068|34188.7|34068.7|34187.1|34067.2|23
1648525160000|2022-03-29 03:39:20|34188.1|34068.1|34188.1|34068.1|34189.4|34072.3|34185.8|34066.9|24
1648525170000|2022-03-29 03:39:30|34185.7|34070.1|34188.4|34068.4|34188.4|34070.1|34185.7|34066|16
1648525180000|2022-03-29 03:39:40|34182.8|34070.8|34190.1|34070.1|34190.8|34081.2|34179.3|34066.8|27
1648525190000|2022-03-29 03:39:50|34190.4|34070.4|34191|34071|34191.3|34071.3|34189.4|34069.4|12
1648525200000|2022-03-29 03:40:00|34190.5|34070.5|34190.1|34070.1|34190.8|34072.1|34189|34069.3|12
1648525210000|2022-03-29 03:40:10|34190.8|34070.8|34189.8|34069.8|34191.3|34071.3|34189.2|34069.8|19
1648525220000|2022-03-29 03:40:20|34190.1|34070.1|34189.6|34069.6|34190.6|34070.6|34188.9|34068.9|15
1648525230000|2022-03-29 03:40:30|34189.7|34069.7|34188.9|34068.9|34190|34083.2|34172.8|34068.9|16
1648525240000|2022-03-29 03:40:40|34189|34069|34191.1|34071.1|34191.4|34071.4|34189|34069|17
1648525250000|2022-03-29 03:40:50|34191|34071|34186.5|34073|34191.2|34073|34186.5|34070.9|6
1648525260000|2022-03-29 03:41:00|34191.5|34071.5|34191.2|34071.2|34191.7|34076.6|34185|34070|16
1648525270000|2022-03-29 03:41:10|34191|34071|34190.3|34070.3|34191.4|34071.4|34189.9|34070.1|19
1648525280000|2022-03-29 03:41:20|34190.5|34070.5|34189.7|34069.7|34190.9|34070.9|34188.9|34068.9|20
1648525290000|2022-03-29 03:41:30|34188.8|34070.1|34190.4|34070.4|34190.7|34074.8|34183.4|34069.7|27
1648525300000|2022-03-29 03:41:40|34191.1|34071.1|34190.6|34070.6|34191.8|34073.1|34187.2|34070.4|12
1648525310000|2022-03-29 03:41:50|34190.5|34070.5|34191|34071|34191.4|34072|34189.1|34069.7|25
1648525320000|2022-03-29 03:42:00|34190.4|34071.1|34192|34072|34192.6|34075.6|34188.1|34071.1|30
1648525330000|2022-03-29 03:42:10|34192.2|34072.2|34192.3|34072.3|34192.4|34072.7|34189.8|34071.3|29
1648525340000|2022-03-29 03:42:20|34192.4|34072.4|34187.2|34077.4|34192.7|34077.4|34187.2|34072.1|33
1648525350000|2022-03-29 03:42:30|34193|34073|34197.6|34077.6|34198|34078|34192.9|34073|31
1648525360000|2022-03-29 03:42:40|34197.7|34077.7|34198.9|34078.9|34199.3|34079.3|34196.9|34076.9|24
1648525370000|2022-03-29 03:42:50|34199.3|34079.3|34198.2|34078.2|34200|34080|34198.2|34078.2|29
1648525380000|2022-03-29 03:43:00|34198.8|34078.8|34198.1|34078.1|34199|34079|34196.3|34076.3|28
1648525390000|2022-03-29 03:43:10|34198.2|34078.2|34195.2|34075.2|34199.1|34081|34194|34074|32
1648525400000|2022-03-29 03:43:20|34195.1|34075.1|34195.6|34075.6|34196.6|34076.6|34194.6|34074.6|21
1648525410000|2022-03-29 03:43:30|34195.3|34075.3|34194.6|34074.6|34195.4|34075.4|34194|34074|30
1648525420000|2022-03-29 03:43:40|34194.3|34074.3|34194.1|34074.1|34194.4|34074.4|34193.5|34073.5|16
1648525430000|2022-03-29 03:43:50|34194.5|34074.5|34192.7|34072.7|34194.5|34074.5|34192.5|34072.5|18
1648525440000|2022-03-29 03:44:00|34192.8|34072.8|34193.6|34073.6|34194.5|34075.1|34192.4|34072.4|24
1648525450000|2022-03-29 03:44:10|34193.2|34073.2|34192.7|34072.7|34194.1|34074.1|34188.7|34071.9|19
1648525460000|2022-03-29 03:44:20|34190.7|34070.7|34192.5|34072.5|34192.6|34072.6|34190.7|34070.7|15
1648525470000|2022-03-29 03:44:30|34192.1|34072.1|34191.9|34071.9|34192.7|34072.7|34191.4|34071.4|15
1648525480000|2022-03-29 03:44:40|34192.2|34072.2|34192.5|34072.5|34193|34073|34192.1|34072.1|12
1648525490000|2022-03-29 03:44:50|34192.4|34072.4|34191.1|34071.1|34192.9|34072.9|34191|34071|23
1648525500000|2022-03-29 03:45:00|34190.7|34070.7|34192|34072|34193.8|34073.8|34190.7|34070.7|23
1648525510000|2022-03-29 03:45:10|34192.1|34072.1|34194.7|34074.7|34194.8|34074.8|34190.8|34070.8|19
1648525520000|2022-03-29 03:45:20|34195|34075|34193|34073|34195.6|34075.6|34193|34073|26
1648525530000|2022-03-29 03:45:30|34193.2|34073.2|34193.8|34073.8|34195.2|34075.2|34193.2|34073.2|21
1648525540000|2022-03-29 03:45:40|34193.1|34073.1|34192.4|34072.4|34194.5|34074.5|34192.4|34072.4|26
1648525550000|2022-03-29 03:45:50|34192.8|34072.8|34194.4|34074.4|34194.6|34074.6|34192.7|34072.7|18
1648525560000|2022-03-29 03:46:00|34195|34075|34193.6|34073.6|34195|34075|34193.4|34073.4|15
1648525570000|2022-03-29 03:46:10|34192.9|34072.9|34193.5|34073.5|34193.6|34073.6|34192.6|34072.6|15
1648525580000|2022-03-29 03:46:20|34192.9|34072.9|34193.1|34073.1|34193.1|34073.3|34192.4|34072.9|4
1648525590000|2022-03-29 03:46:30|34193.3|34073.3|34193.2|34073.2|34193.7|34073.7|34192.7|34072.7|14
1648525600000|2022-03-29 03:46:40|34193.3|34073.3|34193.4|34073.4|34194|34074|34192.4|34072.4|17
1648525610000|2022-03-29 03:46:50|34193.2|34073.2|34193.2|34073.2|34193.2|34073.2|34192.8|34072.8|8
1648525620000|2022-03-29 03:47:00|34192.8|34072.8|34194.1|34074.1|34194.1|34074.1|34191.7|34071.7|14
1648525630000|2022-03-29 03:47:10|34198.5|34078.5|34193.2|34073.2|34198.5|34078.5|34192.5|34072.5|19
1648525640000|2022-03-29 03:47:20|34193.3|34073.3|34194.3|34074.3|34194.6|34074.6|34193.3|34073.3|11
1648525650000|2022-03-29 03:47:30|34194.9|34074.9|34196.4|34076.4|34196.6|34076.6|34194.9|34074.9|17
1648525660000|2022-03-29 03:47:40|34196|34076|34196.6|34076.6|34196.7|34080.5|34190.9|34076|12
1648525670000|2022-03-29 03:47:50|34196.5|34076.5|34197.3|34077.3|34197.4|34077.4|34196.4|34076.4|23
1648525680000|2022-03-29 03:48:00|34197.2|34077.2|34195|34079.7|34198.7|34081.8|34191.2|34076.7|19
1648525690000|2022-03-29 03:48:10|34197.5|34077.5|34198|34078|34198.2|34078.8|34196.5|34076.9|24
1648525700000|2022-03-29 03:48:20|34198.1|34078.1|34197.3|34077.3|34198.2|34078.2|34196.7|34076.7|27
1648525710000|2022-03-29 03:48:30|34197.4|34077.4|34196.4|34076.4|34197.7|34086.9|34188.6|34076.3|31
1648525720000|2022-03-29 03:48:40|34195.8|34076.9|34196.6|34076.6|34197.1|34077.1|34195.4|34075.7|33
1648525730000|2022-03-29 03:48:50|34196.7|34076.7|34196|34076|34196.7|34078|34193.6|34075.2|23
1648525740000|2022-03-29 03:49:00|34196.1|34076.1|34194.9|34074.9|34196.9|34076.9|34193.8|34073.8|30
1648525750000|2022-03-29 03:49:10|34195|34075|34195|34075|34195.3|34075.3|34194.6|34074.6|25
1648525760000|2022-03-29 03:49:20|34195.3|34075.3|34195.1|34075.1|34195.5|34075.5|34195.1|34075.1|11
1648525770000|2022-03-29 03:49:30|34195.2|34075.2|34195.5|34075.5|34196.1|34076.1|34193.6|34073.6|33
1648525780000|2022-03-29 03:49:40|34195.9|34075.9|34195.1|34075.1|34196.2|34076.2|34195|34075|17
1648525790000|2022-03-29 03:49:50|34194.1|34074.1|34194.6|34074.6|34194.9|34074.9|34193.8|34073.8|16
1648525800000|2022-03-29 03:50:00|34194.5|34074.5|34195|34075|34195.2|34075.2|34194.2|34074.2|13
1648525810000|2022-03-29 03:50:10|34195.2|34075.2|34194.3|34074.3|34195.2|34075.2|34193.7|34073.7|25
1648525820000|2022-03-29 03:50:20|34194.2|34074.2|34193.8|34073.8|34194.3|34074.3|34193.7|34073.7|30
1648525830000|2022-03-29 03:50:30|34194|34074|34193.8|34073.8|34195.4|34080.7|34188.6|34073|27
1648525840000|2022-03-29 03:50:40|34193.4|34073.4|34193.9|34073.9|34194.4|34074.4|34193.4|34073.4|20
1648525850000|2022-03-29 03:50:50|34194.1|34074.1|34191.8|34071.8|34194.8|34081.8|34187.4|34071.2|22
1648525860000|2022-03-29 03:51:00|34191.7|34071.7|34190.9|34070.9|34192.3|34072.3|34190|34070|23
1648525870000|2022-03-29 03:51:10|34191.2|34071.2|34190.2|34070.2|34191.2|34071.2|34189.3|34069.3|22
1648525880000|2022-03-29 03:51:20|34190.1|34070.1|34188.6|34068.6|34190.5|34070.5|34188.2|34068.2|12
1648525890000|2022-03-29 03:51:30|34190.1|34070.1|34187.4|34067.4|34190.1|34071.2|34187.4|34067.4|23
1648525900000|2022-03-29 03:51:40|34187.6|34067.6|34187.8|34067.8|34188.3|34068.3|34186.5|34066.5|25
1648525910000|2022-03-29 03:51:50|34187.5|34067.5|34188.1|34068.1|34188.3|34068.3|34187.2|34067.2|23
1648525920000|2022-03-29 03:52:00|34188|34068|34188.8|34068.8|34188.8|34068.8|34187.1|34067.1|15
1648525930000|2022-03-29 03:52:10|34188.9|34068.9|34190.2|34070.2|34190.8|34070.8|34188.1|34068.1|15
1648525940000|2022-03-29 03:52:20|34189.5|34069.5|34188.6|34068.6|34189.8|34069.8|34188.2|34068.2|17
1648525950000|2022-03-29 03:52:30|34188.4|34068.4|34185.3|34069.8|34190.7|34070.7|34185.3|34067.6|19
1648525960000|2022-03-29 03:52:40|34185.8|34068.3|34188.3|34068.3|34188.7|34069.8|34185.3|34067.6|28
1648525970000|2022-03-29 03:52:50|34188.4|34068.4|34189.6|34069.6|34189.7|34069.7|34187.8|34067.8|14
1648525980000|2022-03-29 03:53:00|34189.8|34069.8|34188.2|34068.2|34189.9|34069.9|34187.8|34067.8|29
1648525990000|2022-03-29 03:53:10|34188.1|34068.1|34188.4|34068.4|34188.8|34068.8|34188.1|34068.1|13
1648526000000|2022-03-29 03:53:20|34188.1|34068.1|34188.8|34068.8|34189.1|34070.9|34184.6|34067.5|23
1648526010000|2022-03-29 03:53:30|34189.1|34069.1|34189.6|34069.6|34190.3|34070.3|34188.4|34068.4|21
1648526020000|2022-03-29 03:53:40|34189.7|34069.7|34191|34071|34191.1|34071.1|34187.3|34069.6|21
1648526030000|2022-03-29 03:53:50|34190.3|34070.3|34190.1|34070.1|34191.5|34072.6|34185.6|34069.3|19
1648526040000|2022-03-29 03:54:00|34190.3|34070.3|34191|34071|34191.4|34071.4|34190.2|34070.2|17
1648526050000|2022-03-29 03:54:10|34191.7|34071.7|34191.8|34071.8|34192|34072.5|34188.9|34071.6|26
1648526060000|2022-03-29 03:54:20|34191.9|34071.9|34191.2|34071.2|34192|34072|34190.1|34070.1|29
1648526070000|2022-03-29 03:54:30|34190.9|34070.9|34190.6|34070.6|34191.3|34071.3|34190.5|34070.5|12
1648526080000|2022-03-29 03:54:40|34189.7|34069.7|34187.7|34070.7|34190.2|34070.7|34187.7|34068|23
1648526090000|2022-03-29 03:54:50|34189.3|34069.3|34189|34069|34190.3|34070.3|34187.9|34067.9|25
1648526100000|2022-03-29 03:55:00|34188.9|34068.9|34189.6|34069.6|34189.6|34069.6|34188.3|34068.3|14
1648526110000|2022-03-29 03:55:10|34189.5|34069.5|34188.5|34068.5|34189.5|34069.5|34187.8|34067.8|7
1648526120000|2022-03-29 03:55:20|34188.8|34068.8|34185|34071.3|34189.2|34072.3|34185|34068.4|16
1648526130000|2022-03-29 03:55:30|34181.8|34073.9|34188|34068|34188|34076.5|34177.7|34067.3|8
1648526140000|2022-03-29 03:55:40|34187.8|34067.8|34187.9|34067.9|34188.1|34068.1|34186.2|34066.2|15
1648526150000|2022-03-29 03:55:50|34187.2|34067.2|34187.7|34067.7|34187.8|34067.8|34186.8|34066.8|7
1648526160000|2022-03-29 03:56:00|34187.2|34067.2|34186.9|34066.9|34187.7|34067.7|34186.8|34066.8|11
1648526170000|2022-03-29 03:56:10|34187|34067|34186.6|34066.6|34187.8|34067.8|34186.4|34066.4|17
1648526180000|2022-03-29 03:56:20|34195.6|34075.6|34186.9|34066.9|34195.6|34075.6|34183.4|34065.7|15
1648526190000|2022-03-29 03:56:30|34186|34066|34185.9|34065.9|34190.6|34070.6|34185.2|34065.2|15
1648526200000|2022-03-29 03:56:40|34185.1|34065.1|34186.1|34066.1|34186.3|34066.9|34183.4|34065.1|10
1648526210000|2022-03-29 03:56:50|34186.4|34066.4|34185|34065|34186.4|34066.4|34184.5|34064.5|9
1648526220000|2022-03-29 03:57:00|34185.3|34065.3|34187.6|34067.6|34188.5|34068.5|34185|34065|17
1648526230000|2022-03-29 03:57:10|34188|34068|34187.4|34067.4|34188.4|34068.4|34187.4|34067.4|10
1648526240000|2022-03-29 03:57:20|34187.6|34067.6|34185.8|34065.8|34187.7|34068.5|34181.9|34064.4|20
1648526250000|2022-03-29 03:57:30|34185.6|34065.6|34185.1|34065.1|34185.7|34066|34182.8|34063.7|25
1648526260000|2022-03-29 03:57:40|34185.5|34065.5|34186.2|34066.2|34186.2|34066.2|34184.4|34064.4|11
1648526270000|2022-03-29 03:57:50|34186|34066|34184.7|34064.7|34186|34066|34184|34064|14
1648526280000|2022-03-29 03:58:00|34184.8|34064.8|34184.8|34064.8|34185.2|34065.2|34184.2|34064.2|11
1648526290000|2022-03-29 03:58:10|34184.9|34064.9|34184|34064|34184.9|34065.4|34181.5|34063.8|13
1648526300000|2022-03-29 03:58:20|34184.3|34064.3|34183.4|34063.4|34184.3|34064.3|34182.6|34062.6|13
1648526310000|2022-03-29 03:58:30|34183.3|34063.3|34179.6|34059.6|34183.4|34063.4|34179.5|34059.5|23
1648526320000|2022-03-29 03:58:40|34180|34060|34179.2|34059.2|34180.8|34060.8|34179.2|34059.2|23
1648526330000|2022-03-29 03:58:50|34178.9|34058.9|34175.9|34055.9|34178.9|34058.9|34175.9|34055.9|30
1648526340000|2022-03-29 03:59:00|34176.1|34056.1|34177.3|34057.3|34177.4|34057.4|34176|34056|32
1648526350000|2022-03-29 03:59:10|34177.2|34057.2|34178|34058|34178.6|34058.6|34176.9|34056.9|24
1648526360000|2022-03-29 03:59:20|34177.7|34057.7|34177.6|34057.6|34178.8|34058.8|34177.6|34057.6|23
1648526370000|2022-03-29 03:59:30|34177.8|34057.8|34177.5|34057.5|34180.6|34065.9|34176.8|34057|30
1648526380000|2022-03-29 03:59:40|34177.4|34057.4|34176.4|34056.4|34179.5|34069.7|34164|34054.8|30
1648526390000|2022-03-29 03:59:50|34176.5|34056.5|34176.3|34056.3|34180.6|34060.6|34176.1|34056.1|26
1648526400000|2022-03-29 04:00:00|34176.2|34056.2|34174.2|34054.2|34176.5|34056.5|34173.7|34053.7|27
1648526410000|2022-03-29 04:00:10|34174.4|34054.4|34174.3|34054.3|34174.8|34054.8|34174|34054|16
1648526420000|2022-03-29 04:00:20|34174.4|34054.4|34175.9|34055.9|34176.2|34056.2|34174.1|34054.1|12
1648526430000|2022-03-29 04:00:30|34176.2|34056.2|34177.2|34057.2|34178.1|34058.1|34175.7|34055.7|17
1648526440000|2022-03-29 04:00:40|34177.4|34057.4|34177.4|34057.4|34177.7|34057.7|34175.8|34055.8|14
1648526450000|2022-03-29 04:00:50|34177.5|34057.5|34176.7|34056.7|34177.9|34057.9|34176.3|34056.3|13
1648526460000|2022-03-29 04:01:00|34176.8|34056.8|34177.4|34057.4|34177.7|34057.7|34176.6|34056.6|18
1648526470000|2022-03-29 04:01:10|34177.9|34057.9|34177.3|34057.3|34177.9|34057.9|34175.6|34055.6|12
1648526480000|2022-03-29 04:01:20|34178.7|34058.7|34178|34058|34178.8|34058.8|34177.7|34057.7|17
1648526490000|2022-03-29 04:01:30|34178.2|34058.2|34178.8|34058.8|34181|34061|34178|34058|23
1648526500000|2022-03-29 04:01:40|34178.9|34058.9|34177.4|34057.4|34178.9|34058.9|34177.3|34057.3|17
1648526510000|2022-03-29 04:01:50|34178.1|34058.1|34179.6|34059.6|34180.2|34060.2|34176.4|34056.4|10
1648526520000|2022-03-29 04:02:00|34179.8|34059.8|34178.3|34058.3|34179.8|34059.8|34177.7|34057.7|15
1648526530000|2022-03-29 04:02:10|34176.9|34056.9|34175.7|34055.7|34178.5|34058.5|34175.7|34055.7|19
1648526540000|2022-03-29 04:02:20|34175.9|34055.9|34179.7|34059.7|34179.7|34059.7|34174.1|34054.1|14
1648526550000|2022-03-29 04:02:30|34178.4|34058.4|34176.4|34056.4|34178.4|34058.4|34174.8|34055.6|16
1648526560000|2022-03-29 04:02:40|34176.3|34056.3|34178.5|34058.5|34178.7|34058.7|34176.1|34056.1|12
1648526570000|2022-03-29 04:02:50|34178.8|34058.8|34176|34056|34178.8|34058.8|34175.9|34055.9|14
1648526580000|2022-03-29 04:03:00|34175.9|34055.9|34174.4|34054.4|34175.9|34055.9|34174.3|34054.3|8
1648526590000|2022-03-29 04:03:10|34174.7|34054.7|34179.6|34059.6|34179.8|34059.8|34174.7|34054.7|15
1648526600000|2022-03-29 04:03:20|34178.6|34058.6|34173.9|34053.9|34178.6|34058.6|34172.2|34053.6|18
1648526610000|2022-03-29 04:03:30|34174.4|34054.4|34173.4|34053.4|34174.4|34054.4|34173.4|34053.4|14
1648526620000|2022-03-29 04:03:40|34173.3|34053.3|34177.8|34057.8|34177.9|34057.9|34173.3|34053.3|14
1648526630000|2022-03-29 04:03:50|34176.9|34056.9|34175.9|34055.9|34177.7|34057.7|34175.6|34055.6|9
1648526640000|2022-03-29 04:04:00|34175.1|34055.1|34179|34059|34179|34059|34175|34055|13
1648526650000|2022-03-29 04:04:10|34179.4|34059.4|34176.4|34056.4|34179.4|34059.4|34175.3|34055.3|18
1648526660000|2022-03-29 04:04:20|34176|34056|34176|34056|34176.4|34056.4|34175.1|34055.1|12
1648526670000|2022-03-29 04:04:30|34176.1|34056.1|34176|34056|34178.5|34058.5|34174.9|34054.9|15
1648526680000|2022-03-29 04:04:40|34176.1|34056.1|34175.4|34055.4|34176.1|34056.1|34174.1|34054.1|10
1648526690000|2022-03-29 04:04:50|34175.2|34055.2|34174.1|34054.1|34175.4|34058.8|34170.2|34053.4|17
1648526700000|2022-03-29 04:05:00|34180.8|34060.8|34173.9|34053.9|34180.8|34060.8|34173.4|34053.4|18
1648526710000|2022-03-29 04:05:10|34173.5|34053.5|34174|34054|34174.4|34054.4|34173.5|34053.5|20
1648526720000|2022-03-29 04:05:20|34174.3|34054.3|34174.5|34054.5|34174.8|34054.8|34173.9|34053.9|17
1648526730000|2022-03-29 04:05:30|34174.4|34054.4|34174|34054|34174.5|34054.5|34174|34054|18
1648526740000|2022-03-29 04:05:40|34174.4|34054.4|34172.9|34052.9|34174.4|34054.4|34172.9|34052.9|11
1648526750000|2022-03-29 04:05:50|34172.8|34052.8|34172.8|34052.8|34174.1|34058.7|34167.8|34051.6|15
1648526760000|2022-03-29 04:06:00|34171.8|34051.8|34172.9|34052.9|34173.1|34053.1|34171.7|34051.7|17
1648526770000|2022-03-29 04:06:10|34172.7|34052.7|34172.5|34052.5|34174|34054|34172.2|34052.2|15
1648526780000|2022-03-29 04:06:20|34172.6|34052.6|34173.1|34053.1|34173.2|34053.2|34172.5|34052.5|10
1648526790000|2022-03-29 04:06:30|34173.6|34053.6|34174|34054|34174.1|34054.1|34173.5|34053.5|9
1648526800000|2022-03-29 04:06:40|34174.1|34054.1|34172.9|34052.9|34174.6|34054.6|34172.9|34052.9|15
1648526810000|2022-03-29 04:06:50|34173.3|34053.3|34173.4|34053.4|34173.5|34053.5|34172.8|34052.8|12
1648526820000|2022-03-29 04:07:00|34173.8|34053.8|34173.9|34053.9|34175.1|34055.1|34173.4|34053.4|19
1648526830000|2022-03-29 04:07:10|34174.5|34054.5|34173.7|34053.7|34174.8|34054.8|34173.7|34053.7|16
1648526840000|2022-03-29 04:07:20|34174|34054|34173.9|34053.9|34174.3|34054.3|34173.2|34053.2|16
1648526850000|2022-03-29 04:07:30|34178.3|34058.3|34174|34054|34178.3|34058.3|34173.6|34053.6|14
1648526860000|2022-03-29 04:07:40|34174.2|34054.2|34173.9|34053.9|34174.6|34054.6|34173.6|34053.6|12
1648526870000|2022-03-29 04:07:50|34175.1|34055.1|34174.8|34054.8|34175.1|34055.1|34173.9|34053.9|15
1648526880000|2022-03-29 04:08:00|34174.2|34054.2|34175.8|34055.8|34177.6|34057.6|34173.5|34053.5|15
1648526890000|2022-03-29 04:08:10|34174.9|34054.9|34174.5|34054.5|34175|34055|34174|34054|10
1648526900000|2022-03-29 04:08:20|34174.7|34054.7|34174.5|34054.5|34174.7|34054.7|34174.1|34054.1|7
1648526910000|2022-03-29 04:08:30|34174.7|34054.7|34175.2|34055.2|34177.1|34057.1|34172.9|34052.9|14
1648526920000|2022-03-29 04:08:40|34175.9|34055.9|34173.8|34053.8|34176.2|34056.2|34173|34053|14
1648526930000|2022-03-29 04:08:50|34173.5|34053.5|34172.9|34052.9|34173.6|34053.6|34172.3|34052.3|16
1648526940000|2022-03-29 04:09:00|34172.8|34052.8|34176.4|34056.4|34176.5|34056.5|34172.6|34052.6|12
1648526950000|2022-03-29 04:09:10|34174.9|34054.9|34176.8|34056.8|34178.6|34058.6|34174.4|34054.9|14
1648526960000|2022-03-29 04:09:20|34177.2|34057.2|34176.2|34056.2|34178.7|34058.8|34176.2|34056.2|10
1648526970000|2022-03-29 04:09:30|34176.1|34056.1|34174.5|34054.5|34176.1|34056.1|34172.6|34052.6|18
1648526980000|2022-03-29 04:09:40|34174.7|34054.7|34176.1|34056.1|34179|34059|34173.4|34053.4|15
1648526990000|2022-03-29 04:09:50|34174.3|34054.3|34174.2|34054.2|34175|34055|34173.4|34053.4|13
1648527000000|2022-03-29 04:10:00|34173.9|34053.9|34175.2|34055.2|34177.4|34057.4|34173.4|34053.4|20
1648527010000|2022-03-29 04:10:10|34174.9|34054.9|34174.4|34054.4|34175.3|34055.3|34174.1|34054.1|14
1648527020000|2022-03-29 04:10:20|34172.8|34052.8|34173.7|34053.7|34178.8|34058.8|34171.3|34052.7|11
1648527030000|2022-03-29 04:10:30|34172.9|34052.9|34173.9|34053.9|34173.9|34053.9|34172.3|34052.3|18
1648527040000|2022-03-29 04:10:40|34159.7|34065.4|34172.9|34052.9|34173.7|34067.5|34156.6|34052.4|20
1648527050000|2022-03-29 04:10:50|34172.8|34052.8|34172.1|34052.1|34173|34053|34172.1|34052.1|15
1648527060000|2022-03-29 04:11:00|34164.8|34057.3|34160.6|34040.6|34164.8|34057.3|34157.3|34037.3|25
1648527070000|2022-03-29 04:11:10|34160.1|34040.1|34161.3|34041.3|34162|34042|34160.1|34040.1|17
1648527080000|2022-03-29 04:11:20|34160.8|34040.8|34159.8|34039.8|34160.8|34040.8|34159.5|34039.5|13
1648527090000|2022-03-29 04:11:30|34159.4|34039.4|34159.9|34039.9|34161.8|34041.8|34157.9|34037.9|20
1648527100000|2022-03-29 04:11:40|34159.8|34039.8|34158.9|34038.9|34160.3|34040.3|34158.4|34038.4|12
1648527110000|2022-03-29 04:11:50|34159.3|34039.3|34158.3|34038.3|34159.5|34039.5|34157.5|34037.5|15
1648527120000|2022-03-29 04:12:00|34158.5|34038.5|34159.9|34039.9|34160.4|34040.4|34158.1|34038.1|19
1648527130000|2022-03-29 04:12:10|34160|34040|34161.3|34041.3|34162.5|34042.5|34159.3|34039.3|16
1648527140000|2022-03-29 04:12:20|34161.6|34041.6|34156.6|34036.6|34162.2|34042.2|34156.1|34036.1|20
1648527150000|2022-03-29 04:12:30|34156.8|34036.8|34156.2|34036.2|34156.8|34036.8|34156.2|34036.2|10
1648527160000|2022-03-29 04:12:40|34156.3|34036.3|34155.2|34035.2|34156.3|34036.3|34154.9|34034.9|13
1648527170000|2022-03-29 04:12:50|34154.9|34034.9|34158.4|34038.4|34160.9|34040.9|34153.4|34033.4|25
1648527180000|2022-03-29 04:13:00|34158.7|34038.7|34158.3|34038.3|34158.7|34038.7|34156.8|34036.8|14
1648527190000|2022-03-29 04:13:10|34156.6|34036.6|34157.7|34037.7|34158.7|34038.7|34154.6|34034.6|22
1648527200000|2022-03-29 04:13:20|34155.2|34035.2|34154.2|34034.2|34155.5|34035.5|34154.2|34034.2|9
1648527210000|2022-03-29 04:13:30|34154|34034|34158.7|34038.7|34161.6|34041.6|34154|34034|9
1648527220000|2022-03-29 04:13:40|34159.1|34039.1|34153.4|34033.4|34161|34045.9|34151.8|34031.8|21
1648527230000|2022-03-29 04:13:50|34157.5|34037.5|34153.9|34033.9|34157.5|34037.5|34153.5|34033.5|17
1648527240000|2022-03-29 04:14:00|34154|34034|34154.6|34034.6|34156.8|34036.8|34153.9|34033.9|20
1648527250000|2022-03-29 04:14:10|34154.5|34034.5|34155|34035|34155.1|34035.1|34154.5|34034.5|8
1648527260000|2022-03-29 04:14:20|34155.1|34035.1|34155.8|34035.8|34156.3|34046.4|34150.6|34033.6|12
1648527270000|2022-03-29 04:14:30|34153.9|34033.9|34154.8|34034.8|34155.4|34035.4|34153.3|34033.3|17
1648527280000|2022-03-29 04:14:40|34154.1|34034.1|34154.3|34034.3|34154.3|34034.3|34152.7|34032.7|19
1648527290000|2022-03-29 04:14:50|34154.4|34034.4|34154.8|34034.8|34155.1|34035.1|34154.1|34034.1|14
1648527300000|2022-03-29 04:15:00|34155.2|34035.2|34154.2|34034.2|34155.5|34035.5|34153.7|34033.7|21
1648527310000|2022-03-29 04:15:10|34154.1|34034.1|34154.5|34034.5|34154.9|34034.9|34153.8|34033.8|20
1648527320000|2022-03-29 04:15:20|34154.2|34034.2|34155.8|34035.8|34155.9|34035.9|34154|34034|19
1648527330000|2022-03-29 04:15:30|34155.9|34035.9|34154|34034|34155.9|34035.9|34153.7|34033.7|13
1648527340000|2022-03-29 04:15:40|34154.2|34034.2|34154.5|34034.5|34154.5|34034.5|34153.9|34033.9|11
1648527350000|2022-03-29 04:15:50|34154.4|34034.4|34154.1|34034.1|34154.6|34034.6|34153.7|34033.7|14
1648527360000|2022-03-29 04:16:00|34154.7|34034.7|34154.9|34034.9|34155|34035|34154.5|34034.5|14
1648527370000|2022-03-29 04:16:10|34155.1|34035.1|34155.4|34035.4|34155.4|34035.4|34154.1|34034.1|17
1648527380000|2022-03-29 04:16:20|34155.3|34035.3|34155|34035|34155.4|34035.4|34153.8|34033.8|15
1648527390000|2022-03-29 04:16:30|34154.7|34034.7|34155.4|34035.4|34156.3|34036.3|34153.1|34033.1|21
1648527400000|2022-03-29 04:16:40|34155.5|34035.5|34156.8|34036.8|34159.1|34039.1|34155.5|34035.5|15
1648527410000|2022-03-29 04:16:50|34157.2|34037.2|34157.2|34037.2|34157.5|34037.5|34156.1|34036.1|8
1648527420000|2022-03-29 04:17:00|34156.8|34036.8|34155.1|34035.1|34159.3|34039.3|34153.5|34033.5|17
1648527430000|2022-03-29 04:17:10|34155.7|34035.7|34155.8|34035.8|34155.9|34035.9|34155.1|34035.1|9
1648527440000|2022-03-29 04:17:20|34155.7|34035.7|34154.3|34034.3|34155.7|34035.7|34153.1|34033.1|14
1648527450000|2022-03-29 04:17:30|34154.4|34034.4|34157|34037|34160.3|34040.3|34154.4|34034.4|15
1648527460000|2022-03-29 04:17:40|34157.5|34037.5|34156.7|34036.7|34157.6|34037.6|34156.3|34036.3|14
1648527470000|2022-03-29 04:17:50|34156.6|34036.6|34153.8|34033.8|34159.3|34039.3|34153.8|34033.8|15
1648527480000|2022-03-29 04:18:00|34154|34034|34154.9|34034.9|34155.4|34035.4|34154|34034|14
1648527490000|2022-03-29 04:18:10|34155.3|34035.3|34152.8|34032.8|34155.4|34035.4|34152.1|34032.1|11
1648527500000|2022-03-29 04:18:20|34152.5|34032.5|34152.4|34032.4|34152.6|34032.6|34151.3|34031.3|16
1648527510000|2022-03-29 04:18:30|34151.9|34031.9|34155.2|34035.2|34155.6|34035.6|34151.8|34031.8|11
1648527520000|2022-03-29 04:18:40|34155.6|34035.6|34155.3|34035.3|34155.6|34035.6|34154.7|34034.7|14
1648527530000|2022-03-29 04:18:50|34154.4|34034.4|34154.8|34034.8|34154.8|34034.8|34154.4|34034.4|5
1648527540000|2022-03-29 04:19:00|34154.1|34034.1|34154.2|34034.2|34158.1|34038.1|34153.4|34033.4|18
1648527550000|2022-03-29 04:19:10|34154.4|34034.4|34152.9|34032.9|34154.4|34034.4|34151.3|34031.3|17
1648527560000|2022-03-29 04:19:20|34152.7|34032.7|34155|34035|34156|34036|34152.3|34032.3|14
1648527570000|2022-03-29 04:19:30|34155.3|34035.3|34154.3|34034.3|34155.4|34035.4|34153.6|34033.6|14
1648527580000|2022-03-29 04:19:40|34154.6|34034.6|34153.2|34033.2|34154.8|34034.8|34152.8|34032.8|8
1648527590000|2022-03-29 04:19:50|34153|34033|34157.1|34037.1|34158.9|34038.9|34152.7|34032.7|12
1648527600000|2022-03-29 04:20:00|34156.4|34036.4|34155.3|34035.3|34156.5|34036.5|34154.1|34034.1|18
1648527610000|2022-03-29 04:20:10|34155.2|34035.2|34154|34034|34155.2|34035.2|34153.6|34033.6|12
1648527620000|2022-03-29 04:20:20|34153.6|34033.6|34155.2|34035.2|34155.2|34035.2|34153.6|34033.6|9
1648527630000|2022-03-29 04:20:30|34155.6|34035.6|34156.1|34036.1|34156.3|34036.3|34155.6|34035.6|10
1648527640000|2022-03-29 04:20:40|34156.2|34036.2|34156.1|34036.1|34156.2|34036.2|34155|34035|8
1648527650000|2022-03-29 04:20:50|34156|34036|34156.5|34036.5|34156.5|34036.5|34155.9|34035.9|10
1648527660000|2022-03-29 04:21:00|34155.6|34035.6|34154.6|34034.6|34156.1|34036.1|34153.8|34033.8|11
1648527670000|2022-03-29 04:21:10|34154.9|34034.9|34155.7|34035.7|34155.7|34035.7|34154.9|34034.9|7
1648527680000|2022-03-29 04:21:20|34155.6|34035.6|34156.2|34036.2|34156.2|34036.2|34155.4|34035.4|10
1648527690000|2022-03-29 04:21:30|34156.3|34036.3|34156.6|34036.6|34156.6|34036.6|34156.2|34036.2|8
1648527700000|2022-03-29 04:21:40|34157.1|34037.1|34156.6|34036.6|34157.1|34037.1|34156.5|34036.5|9
1648527710000|2022-03-29 04:21:50|34157|34037|34157.1|34037.1|34157.3|34037.3|34157|34037|4
1648527720000|2022-03-29 04:22:00|34154|34034|34156.4|34036.4|34156.4|34036.4|34154|34034|12
1648527730000|2022-03-29 04:22:10|34156.1|34036.1|34156.7|34036.7|34156.7|34036.7|34156.1|34036.1|10
1648527740000|2022-03-29 04:22:20|34157|34037|34156.3|34036.3|34157|34037|34156|34036|13
1648527750000|2022-03-29 04:22:30|34155.6|34035.6|34157|34037|34157|34037|34155.6|34035.6|9
1648527760000|2022-03-29 04:22:40|34157.1|34037.1|34156.1|34036.1|34157.1|34037.1|34155.8|34035.8|9
1648527770000|2022-03-29 04:22:50|34156|34036|34155.8|34035.8|34156|34036|34152.6|34032.6|15
1648527780000|2022-03-29 04:23:00|34155.3|34035.3|34156.4|34036.4|34157|34037|34153.4|34033.4|13
1648527790000|2022-03-29 04:23:10|34155.7|34035.7|34155|34035|34155.8|34035.8|34154.7|34034.7|11
1648527800000|2022-03-29 04:23:20|34155.1|34035.1|34153.5|34033.5|34157.5|34037.5|34153.5|34033.5|16
1648527810000|2022-03-29 04:23:30|34153.7|34033.7|34153.5|34033.5|34154.1|34034.1|34153.5|34033.5|14
1648527820000|2022-03-29 04:23:40|34154|34034|34153.3|34033.3|34154|34034|34152.1|34032.1|16
1648527830000|2022-03-29 04:23:50|34153.2|34033.2|34153.9|34033.9|34156.3|34036.3|34151.3|34031.3|20
1648527840000|2022-03-29 04:24:00|34152.8|34032.8|34153.5|34033.5|34155.2|34035.2|34152.8|34032.8|19
1648527850000|2022-03-29 04:24:10|34154.1|34034.1|34153.5|34033.5|34154.1|34034.1|34152.8|34032.8|15
1648527860000|2022-03-29 04:24:20|34152.6|34032.6|34150.9|34030.9|34156.5|34038.6|34147|34030.4|14
1648527870000|2022-03-29 04:24:30|34150.8|34030.8|34151.3|34031.3|34152.5|34032.5|34150|34030|19
1648527880000|2022-03-29 04:24:40|34150.5|34030.5|34151.2|34031.2|34152.2|34032.2|34150.5|34030.5|16
1648527890000|2022-03-29 04:24:50|34151.3|34031.3|34152.5|34032.5|34152.7|34032.7|34151|34031|9
1648527900000|2022-03-29 04:25:00|34152.2|34032.2|34152.3|34032.3|34152.5|34032.5|34151.9|34031.9|11
1648527910000|2022-03-29 04:25:10|34152.4|34032.4|34150.4|34030.4|34153|34033|34149.8|34029.8|20
1648527920000|2022-03-29 04:25:20|34150.6|34030.6|34149|34029|34150.6|34030.6|34148.8|34028.8|19
1648527930000|2022-03-29 04:25:30|34149.2|34029.2|34149.1|34029.1|34149.7|34029.7|34147.9|34027.9|18
1648527940000|2022-03-29 04:25:40|34149.4|34029.4|34147.7|34027.7|34149.4|34029.4|34147.4|34027.4|9
1648527950000|2022-03-29 04:25:50|34147.3|34027.3|34150.4|34030.4|34151.4|34031.4|34146.9|34026.9|7
1648527960000|2022-03-29 04:26:00|34149.2|34029.2|34147.9|34027.9|34149.2|34029.2|34146.3|34026.3|17
1648527970000|2022-03-29 04:26:10|34148.2|34028.2|34148.4|34028.4|34148.9|34028.9|34147.5|34027.5|19
1648527980000|2022-03-29 04:26:20|34147.9|34027.9|34148.8|34028.8|34148.8|34028.8|34147.5|34027.5|16
1648527990000|2022-03-29 04:26:30|34148.9|34028.9|34145.1|34025.1|34149.1|34029.1|34144.8|34024.8|23
1648528000000|2022-03-29 04:26:40|34145.2|34025.2|34145.9|34025.9|34146.3|34026.3|34145.1|34025.1|15
1648528010000|2022-03-29 04:26:50|34145.8|34025.8|34145.5|34025.5|34145.8|34025.8|34145.4|34025.4|4
1648528020000|2022-03-29 04:27:00|34145.3|34025.3|34145.6|34025.6|34146.4|34026.4|34145.2|34025.2|11
1648528030000|2022-03-29 04:27:10|34146|34026|34146.2|34026.2|34146.5|34026.5|34145.7|34025.7|15
1648528040000|2022-03-29 04:27:20|34146.4|34026.4|34146.3|34026.3|34146.5|34026.5|34145.8|34025.8|9
1648528050000|2022-03-29 04:27:30|34146.8|34026.8|34147.3|34027.3|34147.4|34027.4|34144.9|34024.9|14
1648528060000|2022-03-29 04:27:40|34147.5|34027.5|34146.6|34026.6|34147.5|34027.5|34146|34026|13
1648528070000|2022-03-29 04:27:50|34146.4|34026.4|34147.1|34027.1|34148.3|34028.3|34146.3|34026.3|11
1648528080000|2022-03-29 04:28:00|34147.4|34027.4|34147.4|34027.4|34147.8|34027.8|34146.5|34026.5|16
1648528090000|2022-03-29 04:28:10|34147.3|34027.3|34148.6|34028.6|34148.6|34028.6|34147.3|34027.3|12
1648528100000|2022-03-29 04:28:20|34148.3|34028.3|34149.1|34029.1|34150.4|34030.4|34148|34028|15
1648528110000|2022-03-29 04:28:30|34149.6|34029.6|34149|34029|34149.7|34029.7|34149|34029|7
1648528120000|2022-03-29 04:28:40|34148.9|34028.9|34149.8|34029.8|34149.9|34029.9|34148.4|34028.4|14
1648528130000|2022-03-29 04:28:50|34149.7|34029.7|34150.1|34030.1|34150.1|34030.1|34149.5|34029.5|7
1648528140000|2022-03-29 04:29:00|34150|34030|34150.2|34030.2|34150.3|34030.3|34149.9|34029.9|11
1648528150000|2022-03-29 04:29:10|34148.9|34028.9|34149.8|34029.8|34149.9|34029.9|34148.9|34028.9|13
1648528160000|2022-03-29 04:29:20|34150.1|34030.1|34149.7|34029.7|34150.1|34030.1|34147.8|34027.8|14
1648528170000|2022-03-29 04:29:30|34149.6|34029.6|34150.2|34030.2|34150.3|34030.3|34149.6|34029.6|15
1648528180000|2022-03-29 04:29:40|34150|34030|34150.1|34030.1|34150.8|34030.8|34150|34030|5
1648528190000|2022-03-29 04:29:50|34149.8|34029.8|34150.3|34030.3|34150.6|34030.6|34149.8|34029.8|13
1648528200000|2022-03-29 04:30:00|34150.5|34030.5|34149.2|34029.2|34150.5|34030.5|34148.9|34028.9|15
1648528210000|2022-03-29 04:30:10|34148.9|34028.9|34147.6|34027.6|34149.2|34029.2|34145.8|34025.8|15
1648528220000|2022-03-29 04:30:20|34147.4|34027.4|34146.7|34026.7|34147.4|34027.4|34146.3|34026.3|12
1648528230000|2022-03-29 04:30:30|34147.4|34027.4|34147.8|34027.8|34147.8|34027.8|34145.9|34025.9|20
1648528240000|2022-03-29 04:30:40|34147.7|34027.7|34146.1|34026.1|34147.8|34027.8|34145.8|34025.8|17
1648528250000|2022-03-29 04:30:50|34146.2|34026.2|34147.2|34027.2|34147.2|34027.2|34146|34026|10
1648528260000|2022-03-29 04:31:00|34147.9|34027.9|34149.1|34029.1|34149.1|34029.1|34146.6|34026.6|10
1648528270000|2022-03-29 04:31:10|34143.5|34031.8|34147.1|34027.1|34147.2|34031.8|34140|34026.4|16
1648528280000|2022-03-29 04:31:20|34148|34028|34148.4|34028.4|34148.4|34028.4|34147.4|34027.4|10
1648528290000|2022-03-29 04:31:30|34148.1|34028.1|34147.2|34027.2|34148.5|34028.5|34146.9|34026.9|16
1648528300000|2022-03-29 04:31:40|34147|34027|34147.6|34027.6|34147.7|34027.7|34146.6|34026.6|11
1648528310000|2022-03-29 04:31:50|34147.3|34027.3|34149|34029|34149|34029|34147.3|34027.3|8
1648528320000|2022-03-29 04:32:00|34148.8|34028.8|34146.7|34026.7|34148.8|34028.8|34145.4|34025.4|16
1648528330000|2022-03-29 04:32:10|34146.5|34026.5|34148.1|34028.1|34148.4|34028.4|34146.5|34026.5|8
1648528340000|2022-03-29 04:32:20|34147.7|34027.7|34146.7|34026.7|34147.8|34027.8|34146.6|34026.6|11
1648528350000|2022-03-29 04:32:30|34147.4|34027.4|34148.4|34028.4|34148.4|34028.4|34147.2|34027.2|9
1648528360000|2022-03-29 04:32:40|34148.1|34028.1|34149.6|34029.6|34149.8|34029.8|34148.1|34028.1|10
1648528370000|2022-03-29 04:32:50|34149.8|34029.8|34148.3|34028.3|34149.8|34029.8|34147.8|34027.8|14
1648528380000|2022-03-29 04:33:00|34148.7|34028.7|34149.6|34029.6|34149.6|34029.6|34147|34027|15
1648528390000|2022-03-29 04:33:10|34149.4|34029.4|34148.5|34028.5|34151|34031|34148.5|34028.5|12
1648528400000|2022-03-29 04:33:20|34148.6|34028.6|34148.1|34028.1|34148.6|34028.6|34147.6|34027.6|12
1648528410000|2022-03-29 04:33:30|34148.3|34028.3|34148.6|34028.6|34149.5|34029.5|34147.8|34027.8|18
1648528420000|2022-03-29 04:33:40|34147.7|34027.7|34148.6|34028.6|34148.7|34028.7|34147.6|34027.6|15
1648528430000|2022-03-29 04:33:50|34148.2|34028.2|34147.7|34027.7|34148.6|34028.6|34146.2|34026.2|13
1648528440000|2022-03-29 04:34:00|34146.6|34026.6|34148.2|34028.2|34148.6|34028.6|34146.6|34026.6|20
1648528450000|2022-03-29 04:34:10|34148.3|34028.3|34148.1|34028.1|34149.2|34029.2|34148.1|34028.1|10
1648528460000|2022-03-29 04:34:20|34149|34029|34148.8|34028.8|34149.6|34029.6|34147.9|34027.9|16
1648528470000|2022-03-29 04:34:30|34148.5|34028.5|34148|34028|34148.5|34028.5|34148|34028|8
1648528480000|2022-03-29 04:34:40|34142.8|34040.5|34146.8|34026.8|34150.1|34040.5|34142.8|34026.7|12
1648528490000|2022-03-29 04:34:50|34146.9|34026.9|34148.6|34028.6|34152.1|34032.1|34145.2|34025.2|15
1648528500000|2022-03-29 04:35:00|34147.9|34027.9|34148.3|34028.3|34148.3|34028.3|34147.7|34027.7|9
1648528510000|2022-03-29 04:35:10|34148.4|34028.4|34147.8|34027.8|34148.5|34028.5|34147.6|34027.6|9
1648528520000|2022-03-29 04:35:20|34147.7|34027.7|34147.2|34027.2|34148.1|34028.1|34147.2|34027.2|21
1648528530000|2022-03-29 04:35:30|34148.4|34028.4|34147.4|34027.4|34148.4|34028.4|34146.1|34026.1|23
1648528540000|2022-03-29 04:35:40|34147.7|34027.7|34146.3|34026.3|34148.6|34028.6|34145.9|34025.9|15
1648528550000|2022-03-29 04:35:50|34147.4|34027.4|34147.8|34027.8|34148|34028|34147.4|34027.4|10
1648528560000|2022-03-29 04:36:00|34148|34028|34148.6|34028.6|34148.6|34028.6|34148|34028|11
1648528570000|2022-03-29 04:36:10|34148.2|34028.2|34150|34030|34150|34030|34147.9|34027.9|11
1648528580000|2022-03-29 04:36:20|34149.9|34029.9|34149.4|34029.4|34149.9|34029.9|34149.3|34029.3|13
1648528590000|2022-03-29 04:36:30|34149.5|34029.5|34149.8|34029.8|34149.8|34029.8|34148.9|34028.9|9
1648528600000|2022-03-29 04:36:40|34149.5|34029.5|34149.8|34029.8|34149.8|34029.8|34148.3|34028.3|15
1648528610000|2022-03-29 04:36:50|34149.7|34029.7|34155.3|34035.3|34155.3|34035.3|34149.7|34029.7|12
1648528620000|2022-03-29 04:37:00|34154.7|34034.7|34150.6|34030.6|34154.7|34034.7|34150.3|34030.3|14
1648528630000|2022-03-29 04:37:10|34150.3|34030.3|34149.1|34029.1|34150.3|34030.3|34148.9|34028.9|9
1648528640000|2022-03-29 04:37:20|34148.5|34028.5|34148.9|34028.9|34152.3|34032.3|34148.5|34028.5|20
1648528650000|2022-03-29 04:37:30|34149|34029|34149.8|34029.8|34155.2|34035.2|34146.8|34026.8|20
1648528660000|2022-03-29 04:37:40|34150.3|34030.3|34148.8|34028.8|34152.3|34032.3|34148.8|34028.8|16
1648528670000|2022-03-29 04:37:50|34148.9|34028.9|34149.8|34029.8|34149.8|34029.8|34148.8|34028.8|8
1648528680000|2022-03-29 04:38:00|34149.9|34029.9|34153.8|34033.8|34154.7|34034.7|34148.8|34028.8|11
1648528690000|2022-03-29 04:38:10|34153.4|34033.4|34149.8|34029.8|34153.4|34033.4|34148.7|34028.7|12
1648528700000|2022-03-29 04:38:20|34150.4|34030.4|34153.9|34033.9|34156.8|34036.8|34149.7|34029.7|8
1648528710000|2022-03-29 04:38:30|34154.4|34034.4|34152.6|34032.6|34154.4|34034.4|34150.2|34030.2|24
1648528720000|2022-03-29 04:38:40|34153.2|34033.2|34158.2|34038.2|34158.8|34038.8|34153|34033|18
1648528730000|2022-03-29 04:38:50|34158.4|34038.4|34155.8|34035.8|34158.4|34038.4|34155.5|34035.5|22
1648528740000|2022-03-29 04:39:00|34155.4|34035.4|34155.8|34035.8|34155.8|34035.8|34154.5|34034.5|18
1648528750000|2022-03-29 04:39:10|34155.9|34035.9|34157.7|34037.7|34157.8|34037.8|34155.4|34035.4|17
1648528760000|2022-03-29 04:39:20|34157.3|34037.3|34157.1|34037.1|34157.9|34037.9|34156.6|34036.6|14
1648528770000|2022-03-29 04:39:30|34157|34037|34157.5|34037.5|34157.5|34037.5|34157|34037|11
1648528780000|2022-03-29 04:39:40|34157.3|34037.3|34156.3|34036.3|34157.5|34037.5|34155.7|34035.7|14
1648528790000|2022-03-29 04:39:50|34156|34036|34157.8|34037.8|34158.6|34038.6|34156|34036|14
1648528800000|2022-03-29 04:40:00|34158|34038|34158|34038|34158.7|34038.7|34157.7|34037.7|13
1648528810000|2022-03-29 04:40:10|34157.9|34037.9|34157|34037|34158|34038|34156.8|34036.8|16
1648528820000|2022-03-29 04:40:20|34157.1|34037.1|34160.1|34040.1|34160.7|34040.7|34156.8|34036.8|25
1648528830000|2022-03-29 04:40:30|34160.4|34040.4|34159.5|34039.5|34161.2|34041.2|34159.1|34039.1|14
1648528840000|2022-03-29 04:40:40|34159.7|34039.7|34160|34040|34161.2|34041.2|34157.6|34037.6|18
1648528850000|2022-03-29 04:40:50|34160.5|34040.5|34158.4|34038.4|34160.5|34040.5|34158.4|34038.4|19
1648528860000|2022-03-29 04:41:00|34158.1|34038.1|34155.2|34035.2|34159.3|34039.3|34154.8|34034.8|17
1648528870000|2022-03-29 04:41:10|34155.6|34035.6|34156|34036|34162.5|34043.1|34155.6|34035.6|10
1648528880000|2022-03-29 04:41:20|34154.9|34034.9|34155.9|34035.9|34156.4|34036.4|34154.7|34034.7|13
1648528890000|2022-03-29 04:41:30|34155.8|34035.8|34154.5|34034.5|34156.3|34036.3|34153.8|34033.8|11
1648528900000|2022-03-29 04:41:40|34153.9|34033.9|34157.4|34037.4|34160.6|34040.6|34153.9|34033.9|17
1648528910000|2022-03-29 04:41:50|34157.8|34037.8|34156.4|34036.4|34158.6|34038.6|34155.6|34035.6|15
1648528920000|2022-03-29 04:42:00|34156.9|34036.9|34157.4|34037.4|34157.4|34037.4|34156.4|34036.4|12
1648528930000|2022-03-29 04:42:10|34158|34038|34158|34038|34161.9|34041.9|34158|34038|13
1648528940000|2022-03-29 04:42:20|34158.3|34038.3|34158.6|34038.6|34158.7|34038.7|34157.8|34037.8|9
1648528950000|2022-03-29 04:42:30|34156.1|34036.1|34160.1|34040.1|34161.1|34041.1|34155.8|34035.8|14
1648528960000|2022-03-29 04:42:40|34159.3|34039.3|34163.3|34043.3|34167|34047|34158.5|34038.5|7
1648528970000|2022-03-29 04:42:50|34161.9|34041.9|34161.2|34041.2|34161.9|34041.9|34160|34040|6
1648528980000|2022-03-29 04:43:00|34160.9|34040.9|34157.2|34037.2|34160.9|34040.9|34156.9|34036.9|10
1648528990000|2022-03-29 04:43:10|34157|34037|34157.6|34045.4|34167.5|34047.5|34156.4|34036.4|8
1648529000000|2022-03-29 04:43:20|34158.7|34046.8|34150.9|34042.7|34161.6|34046.8|34148.5|34041.6|10
1648529010000|2022-03-29 04:43:30|34150|34038.7|34159|34039|34162.5|34042.5|34150|34035.6|16
1648529020000|2022-03-29 04:43:40|34158.5|34038.5|34158.6|34038.6|34159.6|34039.6|34157.1|34037.1|17
1648529030000|2022-03-29 04:43:50|34159.1|34039.1|34159.1|34039.1|34160|34040|34158.7|34038.7|10
1648529040000|2022-03-29 04:44:00|34159.6|34039.6|34161|34041|34162|34042|34157.5|34037.5|18
1648529050000|2022-03-29 04:44:10|34161.1|34041.1|34159.1|34039.1|34161.1|34041.1|34158.3|34038.3|15
1648529060000|2022-03-29 04:44:20|34157.5|34037.5|34160|34040|34161.4|34041.4|34157.5|34037.5|13
1648529070000|2022-03-29 04:44:30|34159.8|34039.8|34162.9|34042.9|34164.3|34044.3|34159.7|34039.7|18
1648529080000|2022-03-29 04:44:40|34163.2|34043.2|34161.5|34041.5|34163.2|34043.2|34160.8|34040.8|14
1648529090000|2022-03-29 04:44:50|34161.4|34041.4|34160.3|34040.3|34161.8|34041.8|34159.4|34039.4|12
1648529100000|2022-03-29 04:45:00|34160.5|34040.5|34164.6|34044.6|34166.7|34046.7|34160.5|34040.5|18
1648529110000|2022-03-29 04:45:10|34164|34044|34162|34042|34164|34044|34161.2|34041.2|25
1648529120000|2022-03-29 04:45:20|34162.8|34042.8|34167.4|34047.4|34168.1|34048.1|34161.8|34041.8|18
1648529130000|2022-03-29 04:45:30|34166.4|34046.4|34166.6|34046.6|34166.6|34046.6|34165.7|34045.7|15
1648529140000|2022-03-29 04:45:40|34166.3|34046.3|34169.6|34049.6|34169.6|34049.6|34164.1|34044.1|8
1648529150000|2022-03-29 04:45:50|34170|34050|34167|34047|34170|34050|34162.6|34042.6|20
1648529160000|2022-03-29 04:46:00|34165.3|34045.3|34164.2|34044.2|34165.3|34045.3|34162.8|34042.8|20
1648529170000|2022-03-29 04:46:10|34164.1|34044.1|34166.2|34046.2|34169.4|34049.4|34163|34043|25
1648529180000|2022-03-29 04:46:20|34166.4|34046.4|34166.4|34046.4|34166.4|34046.4|34165.2|34045.2|11
1648529190000|2022-03-29 04:46:30|34165.4|34045.4|34163.8|34043.8|34165.5|34045.5|34163.1|34043.1|20
1648529200000|2022-03-29 04:46:40|34163.4|34043.4|34164.1|34044.1|34165.5|34045.5|34163|34043|16
1648529210000|2022-03-29 04:46:50|34163.7|34043.7|34164.6|34044.6|34165.1|34045.1|34163.6|34043.6|12
1648529220000|2022-03-29 04:47:00|34164.9|34044.9|34162.7|34042.7|34164.9|34044.9|34161.7|34041.7|18
1648529230000|2022-03-29 04:47:10|34162.4|34042.4|34165.1|34045.1|34165.1|34045.1|34162.3|34042.3|19
1648529240000|2022-03-29 04:47:20|34165.9|34045.9|34165.7|34045.7|34168.6|34048.6|34164.1|34044.1|15
1648529250000|2022-03-29 04:47:30|34165.9|34045.9|34166.6|34046.6|34168.7|34048.7|34165.6|34045.6|16
1648529260000|2022-03-29 04:47:40|34166.8|34046.8|34159.2|34039.2|34166.8|34046.8|34158.9|34038.9|23
1648529270000|2022-03-29 04:47:50|34158.5|34038.5|34159.4|34039.4|34160.5|34040.5|34157.9|34037.9|19
1648529280000|2022-03-29 04:48:00|34159.6|34039.6|34161.2|34041.2|34162|34042|34157.3|34037.3|15
1648529290000|2022-03-29 04:48:10|34161.3|34041.3|34159|34039|34161.5|34041.5|34158.9|34038.9|15
1648529300000|2022-03-29 04:48:20|34158.5|34038.5|34161.6|34041.6|34164.8|34044.8|34158.4|34038.4|16
1648529310000|2022-03-29 04:48:30|34161.2|34041.2|34160.9|34040.9|34161.7|34041.7|34159.6|34039.6|13
1648529320000|2022-03-29 04:48:40|34160.7|34040.7|34159.4|34039.4|34168|34048|34159.2|34039.2|10
1648529330000|2022-03-29 04:48:50|34159.2|34039.2|34158|34038|34159.9|34039.9|34156.8|34036.8|17
1648529340000|2022-03-29 04:49:00|34158.5|34038.5|34161.2|34041.2|34165.7|34045.7|34157.8|34037.8|15
1648529350000|2022-03-29 04:49:10|34161.3|34041.3|34161.1|34041.1|34161.6|34041.6|34160.8|34040.8|12
1648529360000|2022-03-29 04:49:20|34161.2|34041.2|34157.3|34037.3|34162.9|34042.9|34157.3|34037.3|15
1648529370000|2022-03-29 04:49:30|34157.5|34037.5|34157.7|34037.7|34158|34038|34157.4|34037.4|8
1648529380000|2022-03-29 04:49:40|34158|34038|34161.3|34041.3|34169.9|34049.9|34156.7|34036.7|12
1648529390000|2022-03-29 04:49:50|34158.6|34038.6|34157.2|34037.2|34159.6|34039.6|34156.9|34036.9|13
1648529400000|2022-03-29 04:50:00|34156.7|34036.7|34160.7|34040.7|34163.9|34043.9|34156.6|34036.6|17
1648529410000|2022-03-29 04:50:10|34161.2|34041.2|34161.1|34041.1|34161.3|34041.3|34160|34040|19
1648529420000|2022-03-29 04:50:20|34161.3|34041.3|34162.4|34042.4|34166.2|34046.2|34159.3|34039.3|14
1648529430000|2022-03-29 04:50:30|34163|34043|34163.2|34043.2|34163.2|34043.2|34161.9|34041.9|11
1648529440000|2022-03-29 04:50:40|34159.6|34039.6|34158.6|34038.6|34167.1|34057|34158|34038|15
1648529450000|2022-03-29 04:50:50|34159.6|34039.6|34159.6|34039.6|34159.7|34039.7|34158.8|34038.8|10
1648529460000|2022-03-29 04:51:00|34159.8|34039.8|34164|34044|34165.9|34045.9|34159.8|34039.8|11
1648529470000|2022-03-29 04:51:10|34162.9|34042.9|34159.6|34039.6|34163.7|34043.7|34159.1|34039.1|9
1648529480000|2022-03-29 04:51:20|34159.7|34039.7|34162.7|34042.7|34167.4|34047.4|34159.5|34039.5|9
1648529490000|2022-03-29 04:51:30|34164|34044|34162.8|34042.8|34164|34044|34162.1|34042.1|13
1648529500000|2022-03-29 04:51:40|34160.9|34040.9|34160.1|34040.1|34161.8|34041.8|34160.1|34040.1|6
1648529510000|2022-03-29 04:51:50|34159.6|34039.6|34157.6|34037.6|34166.5|34046.5|34157.6|34037.6|19
1648529520000|2022-03-29 04:52:00|34156.9|34036.9|34156.6|34036.6|34157.7|34037.7|34156.2|34036.2|18
1648529530000|2022-03-29 04:52:10|34156.8|34036.8|34157|34037|34160.3|34040.3|34155.7|34035.7|12
1648529540000|2022-03-29 04:52:20|34157.2|34037.2|34157.1|34037.1|34157.2|34037.2|34156.6|34036.6|9
1648529550000|2022-03-29 04:52:30|34156.9|34036.9|34157.1|34037.1|34159.8|34039.8|34156.2|34036.2|17
1648529560000|2022-03-29 04:52:40|34157.4|34037.4|34157.4|34037.4|34160|34040|34156.3|34036.3|15
1648529570000|2022-03-29 04:52:50|34157.2|34037.2|34156.8|34036.8|34158|34038|34156.7|34036.7|11
1648529580000|2022-03-29 04:53:00|34158.1|34038.1|34156.6|34036.6|34159.9|34039.9|34156.4|34036.4|19
1648529590000|2022-03-29 04:53:10|34156.5|34036.5|34157.3|34037.3|34163.7|34043.7|34156.5|34036.5|28
1648529600000|2022-03-29 04:53:20|34157.8|34037.8|34158.8|34038.8|34158.8|34038.8|34157.4|34037.4|10
1648529610000|2022-03-29 04:53:30|34159|34039|34163.2|34043.2|34164.2|34044.2|34156.8|34036.8|16
1648529620000|2022-03-29 04:53:40|34161.8|34041.8|34160.5|34040.5|34161.8|34041.8|34159.7|34039.7|12
1648529630000|2022-03-29 04:53:50|34159.2|34039.2|34161.3|34041.3|34164.3|34044.3|34158.8|34038.8|9
1648529640000|2022-03-29 04:54:00|34160.5|34040.5|34161.3|34041.3|34165.5|34045.5|34156.9|34036.9|19
1648529650000|2022-03-29 04:54:10|34161.6|34041.6|34157.4|34037.4|34161.6|34041.6|34157.4|34037.4|14
1648529660000|2022-03-29 04:54:20|34157.3|34037.3|34155.5|34035.5|34157.3|34037.3|34154.4|34034.4|21
1648529670000|2022-03-29 04:54:30|34155.6|34035.6|34157.3|34037.3|34161.9|34041.9|34155.6|34035.6|17
1648529680000|2022-03-29 04:54:40|34157.2|34037.2|34157.1|34037.1|34157.2|34037.2|34156.6|34036.6|11
1648529690000|2022-03-29 04:54:50|34157.2|34037.2|34157.6|34037.6|34158.9|34038.9|34157.1|34037.1|11
1648529700000|2022-03-29 04:55:00|34157.8|34037.8|34157.9|34037.9|34158.4|34042.3|34149.7|34036.9|20
1648529710000|2022-03-29 04:55:10|34158.2|34038.2|34158.3|34038.3|34159.6|34039.6|34157.7|34037.7|14
1648529720000|2022-03-29 04:55:20|34158.6|34038.6|34159.2|34039.2|34159.2|34039.2|34156.9|34036.9|15
1648529730000|2022-03-29 04:55:30|34158.5|34038.5|34158.3|34038.3|34159.4|34039.4|34158.3|34038.3|11
1648529740000|2022-03-29 04:55:40|34158.7|34038.7|34159.3|34039.3|34160.3|34040.3|34158.6|34038.6|19
1648529750000|2022-03-29 04:55:50|34159|34039|34157.6|34037.6|34159.1|34039.1|34157.6|34037.6|23
1648529760000|2022-03-29 04:56:00|34157.2|34037.2|34159.5|34039.5|34160.3|34049.2|34149.9|34037.2|15
1648529770000|2022-03-29 04:56:10|34159.2|34039.2|34158.9|34038.9|34160.3|34040.3|34157.7|34037.7|9
1648529780000|2022-03-29 04:56:20|34158.3|34038.3|34161.5|34041.5|34161.5|34041.5|34158.3|34038.3|13
1648529790000|2022-03-29 04:56:30|34162|34042|34161.4|34041.4|34163.1|34043.1|34161.4|34041.4|13
1648529800000|2022-03-29 04:56:40|34161.6|34041.6|34161.9|34041.9|34162.3|34042.3|34161.5|34041.5|8
1648529810000|2022-03-29 04:56:50|34162.2|34042.2|34161.2|34041.2|34162.3|34042.3|34161.2|34041.2|12
1648529820000|2022-03-29 04:57:00|34161.6|34041.6|34165.7|34045.7|34165.7|34045.7|34161.2|34041.2|19
1648529830000|2022-03-29 04:57:10|34165.5|34045.5|34165.1|34045.1|34165.8|34045.8|34164.3|34044.3|18
1648529840000|2022-03-29 04:57:20|34164.8|34044.8|34165.5|34045.5|34165.5|34045.5|34164.4|34044.4|12
1648529850000|2022-03-29 04:57:30|34165.3|34045.3|34169|34049|34169.2|34049.2|34165.3|34045.3|9
1648529860000|2022-03-29 04:57:40|34169.1|34049.1|34168.8|34048.8|34169.1|34049.1|34166.4|34046.4|15
1648529870000|2022-03-29 04:57:50|34168.4|34048.4|34170.9|34050.9|34172.8|34052.8|34168.4|34048.4|20
1648529880000|2022-03-29 04:58:00|34170.6|34050.6|34172.2|34052.2|34173.2|34053.2|34169.9|34049.9|23
1648529890000|2022-03-29 04:58:10|34172.1|34052.1|34175.4|34055.4|34175.9|34055.9|34171.7|34051.7|28
1648529900000|2022-03-29 04:58:20|34175|34055|34176.1|34056.1|34176.3|34056.3|34174.7|34054.7|17
1648529910000|2022-03-29 04:58:30|34176.8|34056.8|34179|34059|34179|34059|34175.8|34055.8|21
1648529920000|2022-03-29 04:58:40|34179.5|34059.5|34176.4|34056.4|34179.5|34059.5|34176.2|34056.2|20
1648529930000|2022-03-29 04:58:50|34176.9|34056.9|34178.7|34058.7|34179.4|34059.4|34176.9|34056.9|19
1648529940000|2022-03-29 04:59:00|34179.9|34059.9|34180.5|34060.5|34180.5|34060.5|34179.1|34059.1|23
1648529950000|2022-03-29 04:59:10|34180.2|34060.2|34181.6|34061.6|34181.8|34061.8|34180.2|34060.2|20
1648529960000|2022-03-29 04:59:20|34181.8|34061.8|34181.2|34061.2|34181.8|34061.8|34180.8|34060.8|9
1648529970000|2022-03-29 04:59:30|34181|34061|34183.7|34063.7|34187.9|34067.9|34180|34060|23
1648529980000|2022-03-29 04:59:40|34184.4|34064.4|34181.2|34061.2|34184.4|34064.4|34179.7|34059.7|25
1648529990000|2022-03-29 04:59:50|34181.7|34061.7|34181.9|34061.9|34182.4|34062.4|34180.9|34060.9|15
1648530000000|2022-03-29 05:00:00|34184.4|34064.4|34180.3|34060.3|34184.4|34064.4|34179.4|34059.4|22
1648530010000|2022-03-29 05:00:10|34178.7|34058.7|34181.6|34061.6|34189.7|34070.8|34177.4|34057.4|17
1648530020000|2022-03-29 05:00:20|34180.5|34060.5|34180.1|34060.1|34182.2|34062.2|34179.2|34059.2|21
1648530030000|2022-03-29 05:00:30|34180.2|34060.2|34181.2|34061.2|34182.2|34062.2|34179.2|34059.2|24
1648530040000|2022-03-29 05:00:40|34180.7|34060.7|34182.5|34062.5|34183.6|34063.6|34180.4|34060.4|15
1648530050000|2022-03-29 05:00:50|34182.6|34062.6|34182|34062|34182.6|34062.6|34181.6|34061.6|12
1648530060000|2022-03-29 05:01:00|34182.3|34062.3|34183.9|34063.9|34183.9|34065.4|34181.3|34061.3|13
1648530070000|2022-03-29 05:01:10|34183.1|34063.1|34182.2|34062.2|34183.9|34063.9|34181.5|34061.5|20
1648530080000|2022-03-29 05:01:20|34182.3|34062.3|34184|34064|34186.2|34066.2|34182.3|34062.3|21
1648530090000|2022-03-29 05:01:30|34183|34063|34182.8|34062.8|34184|34064|34182.7|34062.7|21
1648530100000|2022-03-29 05:01:40|34182.7|34062.7|34185|34065|34185.4|34065.4|34182.7|34062.7|17
1648530110000|2022-03-29 05:01:50|34185.3|34065.3|34185.9|34065.9|34185.9|34065.9|34184|34064|18
1648530120000|2022-03-29 05:02:00|34185.8|34065.8|34186.1|34066.1|34186.1|34066.1|34183.9|34063.9|23
1648530130000|2022-03-29 05:02:10|34184.2|34064.2|34182.3|34073|34186.5|34073|34182.3|34064.2|21
1648530140000|2022-03-29 05:02:20|34188.9|34068.9|34185.3|34065.3|34188.9|34070.2|34180|34063.2|26
1648530150000|2022-03-29 05:02:30|34186|34066|34185.8|34065.8|34186|34066|34183.6|34063.6|23
1648530160000|2022-03-29 05:02:40|34186.8|34066.8|34186.9|34066.9|34187.3|34067.3|34185.7|34065.7|18
1648530170000|2022-03-29 05:02:50|34185.8|34065.8|34185.5|34065.5|34187.3|34067.3|34184.3|34064.3|28
1648530180000|2022-03-29 05:03:00|34185.3|34065.3|34183.2|34063.2|34188.5|34068.5|34183.2|34063.2|23
1648530190000|2022-03-29 05:03:10|34183.8|34063.8|34182.7|34062.7|34183.9|34063.9|34180.9|34060.9|16
1648530200000|2022-03-29 05:03:20|34182.8|34062.8|34182.5|34062.5|34182.8|34062.8|34181.6|34061.6|16
1648530210000|2022-03-29 05:03:30|34182.2|34062.2|34186.1|34066.1|34187.5|34067.5|34182.2|34062.2|17
1648530220000|2022-03-29 05:03:40|34185.8|34065.8|34185.1|34065.1|34186.1|34066.1|34185.1|34065.1|8
1648530230000|2022-03-29 05:03:50|34183.9|34063.9|34185.4|34065.4|34187.8|34067.8|34183.9|34063.9|12
1648530240000|2022-03-29 05:04:00|34185.5|34065.5|34184.2|34064.2|34185.6|34065.6|34180.4|34060.4|20
1648530250000|2022-03-29 05:04:10|34184.4|34064.4|34183.5|34063.5|34184.4|34064.4|34182.7|34062.7|15
1648530260000|2022-03-29 05:04:20|34183.3|34063.3|34182.2|34062.2|34183.8|34063.8|34181.9|34061.9|15
1648530270000|2022-03-29 05:04:30|34181.3|34061.3|34181.8|34061.8|34183|34063|34181.3|34061.3|23
1648530280000|2022-03-29 05:04:40|34181.4|34061.4|34179.5|34059.5|34181.5|34061.5|34179.1|34059.1|12
1648530290000|2022-03-29 05:04:50|34179.4|34059.4|34178.2|34058.2|34188.2|34068.2|34177.4|34057.4|28
1648530300000|2022-03-29 05:05:00|34178.3|34058.3|34177.9|34057.9|34179.1|34059.1|34177.9|34057.9|18
1648530310000|2022-03-29 05:05:10|34176.9|34056.9|34178.9|34058.9|34179.2|34059.2|34176.9|34056.9|21
1648530320000|2022-03-29 05:05:20|34178.6|34058.6|34178.3|34058.3|34179.9|34059.9|34178.3|34058.3|17
1648530330000|2022-03-29 05:05:30|34178.4|34058.4|34179.4|34059.4|34179.9|34059.9|34178.3|34058.3|17
1648530340000|2022-03-29 05:05:40|34179.3|34059.3|34176.9|34056.9|34184.8|34076.5|34174.8|34056.6|21
1648530350000|2022-03-29 05:05:50|34175.7|34055.7|34177.5|34057.5|34177.6|34057.6|34175.7|34055.7|11
1648530360000|2022-03-29 05:06:00|34177.9|34057.9|34175.3|34055.3|34177.9|34057.9|34175.1|34055.1|18
1648530370000|2022-03-29 05:06:10|34175.5|34055.5|34175.6|34055.6|34180|34060|34175.5|34055.5|20
1648530380000|2022-03-29 05:06:20|34176.1|34056.1|34176.9|34056.9|34177|34057|34175.7|34055.7|15
1648530390000|2022-03-29 05:06:30|34177.1|34057.1|34175|34055|34179.5|34059.5|34174.1|34054.1|27
1648530400000|2022-03-29 05:06:40|34175.1|34055.1|34175.1|34055.1|34175.5|34055.5|34174.7|34054.7|15
1648530410000|2022-03-29 05:06:50|34175.6|34055.6|34175.3|34055.3|34181.9|34061.9|34174|34054|18
1648530420000|2022-03-29 05:07:00|34174.6|34054.6|34174.8|34054.8|34175.4|34055.4|34173.7|34053.7|24
1648530430000|2022-03-29 05:07:10|34174.5|34054.5|34178.6|34058.6|34179.2|34059.2|34174.5|34054.5|19
1648530440000|2022-03-29 05:07:20|34178.9|34058.9|34180.2|34060.2|34180.2|34060.2|34178.3|34058.3|17
1648530450000|2022-03-29 05:07:30|34180.1|34060.1|34179.3|34059.3|34184.8|34064.8|34178.4|34058.4|19
1648530460000|2022-03-29 05:07:40|34179.1|34059.1|34177.1|34057.1|34179.3|34059.3|34176.4|34056.4|8
1648530470000|2022-03-29 05:07:50|34177|34057|34177.1|34057.1|34181.7|34070.5|34175.9|34055.9|19
1648530480000|2022-03-29 05:08:00|34178.2|34058.2|34177.4|34057.4|34178.6|34058.6|34177.2|34057.2|21
1648530490000|2022-03-29 05:08:10|34177.7|34057.7|34177|34057|34177.8|34057.8|34176.3|34056.3|11
1648530500000|2022-03-29 05:08:20|34176.7|34056.7|34179.3|34059.3|34180.8|34060.8|34176.7|34056.7|12
1648530510000|2022-03-29 05:08:30|34177.7|34057.7|34176.8|34056.8|34178.2|34058.2|34176.8|34056.8|12
1648530520000|2022-03-29 05:08:40|34177|34057|34177.1|34057.1|34177.4|34057.4|34176.9|34056.9|8
1648530530000|2022-03-29 05:08:50|34176|34056|34180.4|34060.4|34182.1|34062.1|34176|34056|22
1648530540000|2022-03-29 05:09:00|34180.7|34060.7|34181|34061|34182.9|34062.9|34179.1|34059.1|21
1648530550000|2022-03-29 05:09:10|34181.1|34061.1|34180.6|34060.6|34181.3|34061.3|34180.5|34060.5|13
1648530560000|2022-03-29 05:09:20|34178.9|34058.9|34179.9|34059.9|34180.4|34060.4|34178.9|34058.9|11
1648530570000|2022-03-29 05:09:30|34188|34071.6|34179.7|34059.7|34188.6|34071.6|34179.7|34059.7|12
1648530580000|2022-03-29 05:09:40|34180.1|34060.1|34178.3|34058.3|34180.4|34060.4|34177.9|34057.9|16
1648530590000|2022-03-29 05:09:50|34178.4|34058.4|34179.3|34059.3|34179.4|34059.4|34178.2|34058.2|16
1648530600000|2022-03-29 05:10:00|34179.5|34059.5|34181.5|34061.5|34184.9|34064.9|34179.1|34059.1|13
1648530610000|2022-03-29 05:10:10|34181.4|34061.4|34180.7|34060.7|34181.6|34061.6|34179.9|34059.9|11
1648530620000|2022-03-29 05:10:20|34181.3|34061.3|34179|34059|34181.3|34061.3|34178.8|34058.8|22
1648530630000|2022-03-29 05:10:30|34178.9|34058.9|34178.7|34058.7|34178.9|34058.9|34178.1|34058.1|11
1648530640000|2022-03-29 05:10:40|34178.9|34058.9|34179.7|34059.7|34179.7|34059.7|34177.1|34057.1|19
1648530650000|2022-03-29 05:10:50|34179.8|34059.8|34181.2|34061.2|34181.7|34061.7|34179.7|34059.7|15
1648530660000|2022-03-29 05:11:00|34180.9|34060.9|34182.8|34062.8|34183.1|34063.1|34180.1|34060.1|20
1648530670000|2022-03-29 05:11:10|34182.9|34062.9|34186.1|34066.1|34186.6|34066.6|34182.4|34062.4|26
1648530680000|2022-03-29 05:11:20|34187|34067|34184.3|34064.3|34187|34067|34184.3|34064.3|24
1648530690000|2022-03-29 05:11:30|34184.7|34064.7|34185.6|34065.6|34185.7|34065.7|34184.7|34064.7|13
1648530700000|2022-03-29 05:11:40|34187|34067|34188.3|34068.3|34188.3|34068.3|34186.9|34066.9|16
1648530710000|2022-03-29 05:11:50|34188.5|34068.5|34187.8|34067.8|34189.4|34069.4|34187.4|34067.4|21
1648530720000|2022-03-29 05:12:00|34188.9|34068.9|34185.3|34065.3|34189.3|34069.3|34184.8|34064.8|25
1648530730000|2022-03-29 05:12:10|34185.5|34065.5|34184.7|34064.7|34188.8|34068.8|34184.5|34064.5|18
1648530740000|2022-03-29 05:12:20|34185|34065|34185.7|34065.7|34186.1|34066.1|34185|34065|11
1648530750000|2022-03-29 05:12:30|34185.6|34065.6|34185.5|34065.5|34187|34067|34185.4|34065.4|13
1648530760000|2022-03-29 05:12:40|34184.5|34064.5|34185|34065|34191.2|34071.3|34180.6|34062.4|20
1648530770000|2022-03-29 05:12:50|34185.1|34065.1|34185.9|34065.9|34187.5|34067.5|34184.1|34064.1|15
1648530780000|2022-03-29 05:13:00|34186.1|34066.1|34187.2|34067.2|34187.6|34067.6|34184.6|34064.6|27
1648530790000|2022-03-29 05:13:10|34186.9|34066.9|34189.2|34069.2|34190.4|34070.4|34186.9|34066.9|21
1648530800000|2022-03-29 05:13:20|34189.5|34069.5|34188.8|34068.8|34189.7|34069.7|34188.4|34068.4|17
1648530810000|2022-03-29 05:13:30|34188.4|34068.4|34190.5|34070.5|34190.5|34070.5|34188.1|34068.1|19
1648530820000|2022-03-29 05:13:40|34190|34070|34191.4|34071.4|34191.8|34071.8|34189.8|34069.8|18
1648530830000|2022-03-29 05:13:50|34191.5|34071.5|34191.2|34071.2|34191.6|34071.6|34190.3|34070.3|18
1648530840000|2022-03-29 05:14:00|34192.2|34072.2|34194.2|34074.2|34195.8|34075.8|34191.3|34071.3|33
1648530850000|2022-03-29 05:14:10|34194.8|34074.8|34196.2|34076.2|34198.8|34078.8|34193.7|34073.7|23
1648530860000|2022-03-29 05:14:20|34195.5|34075.5|34193.1|34073.1|34195.5|34075.5|34193|34073|20
1648530870000|2022-03-29 05:14:30|34191.9|34071.9|34193|34073|34193|34073|34190.3|34070.3|10
1648530880000|2022-03-29 05:14:40|34193.2|34073.2|34191.6|34071.6|34193.2|34073.2|34191|34071|16
1648530890000|2022-03-29 05:14:50|34192.2|34072.2|34189.9|34069.9|34192.5|34072.5|34189.9|34069.9|15
1648530900000|2022-03-29 05:15:00|34189.5|34069.5|34190.5|34070.5|34193.8|34073.8|34189.5|34069.5|21
1648530910000|2022-03-29 05:15:10|34191|34071|34189.7|34069.7|34191.1|34071.1|34189.7|34069.7|20
1648530920000|2022-03-29 05:15:20|34190.2|34070.2|34192.3|34072.3|34192.7|34072.7|34189.8|34069.8|6
1648530930000|2022-03-29 05:15:30|34190|34074.2|34189.9|34069.9|34192.4|34076|34188.9|34068.9|12
1648530940000|2022-03-29 05:15:40|34188.9|34068.9|34191.5|34071.5|34198.5|34079.1|34188.6|34068.6|23
1648530950000|2022-03-29 05:15:50|34191.7|34071.7|34189.7|34069.7|34191.7|34071.7|34189.2|34069.2|17
1648530960000|2022-03-29 05:16:00|34189.6|34069.6|34190.7|34070.7|34190.8|34070.8|34189.6|34069.6|14
1648530970000|2022-03-29 05:16:10|34191|34071|34192.1|34072.1|34193|34073|34189|34069|13
1648530980000|2022-03-29 05:16:20|34192.2|34072.2|34190.6|34070.6|34192.2|34072.2|34189.8|34069.8|11
1648530990000|2022-03-29 05:16:30|34189.1|34069.1|34188.1|34068.1|34189.3|34069.3|34187.2|34067.2|16
1648531000000|2022-03-29 05:16:40|34188|34068|34191|34071|34196.7|34078.7|34187.6|34067.6|13
1648531010000|2022-03-29 05:16:50|34192.5|34072.5|34190.5|34070.5|34192.5|34072.5|34188.4|34068.4|16
1648531020000|2022-03-29 05:17:00|34189|34069|34190.2|34070.2|34190.5|34070.5|34189|34069|13
1648531030000|2022-03-29 05:17:10|34190|34070|34189.2|34069.2|34190.3|34070.3|34189.1|34069.1|12
1648531040000|2022-03-29 05:17:20|34190.1|34070.1|34189.4|34069.4|34190.8|34070.8|34188.3|34068.3|13
1648531050000|2022-03-29 05:17:30|34189.7|34069.7|34190.7|34070.7|34192.2|34072.2|34186.9|34069.4|19
1648531060000|2022-03-29 05:17:40|34191.3|34071.3|34190.7|34070.7|34191.8|34071.8|34189.6|34069.6|17
1648531070000|2022-03-29 05:17:50|34190.8|34070.8|34189.9|34069.9|34190.8|34070.8|34188.9|34068.9|14
1648531080000|2022-03-29 05:18:00|34190.1|34070.1|34190.1|34070.1|34190.3|34070.3|34189.6|34069.6|10
1648531090000|2022-03-29 05:18:10|34190.6|34070.6|34193|34073|34194.1|34074.1|34189|34070|24
1648531100000|2022-03-29 05:18:20|34192.6|34072.6|34191.5|34071.5|34196.4|34079.6|34189.6|34069.6|25
1648531110000|2022-03-29 05:18:30|34191.4|34071.4|34190.5|34070.5|34193|34073|34190.1|34070.1|14
1648531120000|2022-03-29 05:18:40|34191.2|34071.2|34190.6|34070.6|34191.2|34071.2|34190.6|34070.6|10
1648531130000|2022-03-29 05:18:50|34190.7|34070.7|34191.7|34071.7|34192.5|34072.5|34190.2|34070.2|13
1648531140000|2022-03-29 05:19:00|34191.9|34071.9|34190.9|34070.9|34193|34073|34190.9|34070.9|22
1648531150000|2022-03-29 05:19:10|34191.3|34071.3|34193.3|34073.3|34193.6|34073.6|34190.7|34070.7|21
1648531160000|2022-03-29 05:19:20|34193.7|34073.7|34194.2|34074.2|34194.2|34075.8|34191.7|34072.7|19
1648531170000|2022-03-29 05:19:30|34193.4|34073.4|34192.8|34072.8|34194.2|34074.2|34192.5|34072.5|18
1648531180000|2022-03-29 05:19:40|34193.2|34073.2|34195.2|34075.2|34195.3|34075.3|34193.2|34073.2|13
1648531190000|2022-03-29 05:19:50|34195.4|34075.4|34196.5|34076.5|34197|34077|34195.4|34075.4|19
1648531200000|2022-03-29 05:20:00|34196.8|34076.8|34197.4|34077.4|34199.4|34079.4|34196.6|34076.6|19
1648531210000|2022-03-29 05:20:10|34197.1|34077.1|34196.9|34076.9|34198.5|34078.5|34196.3|34076.3|26
1648531220000|2022-03-29 05:20:20|34198.6|34078.6|34199.6|34079.6|34199.6|34079.6|34197.2|34077.2|26
1648531230000|2022-03-29 05:20:30|34199.5|34079.5|34201.2|34081.2|34201.2|34081.2|34199.3|34079.3|18
1648531240000|2022-03-29 05:20:40|34201.4|34081.4|34199|34079|34202.2|34082.2|34199|34079|14
1648531250000|2022-03-29 05:20:50|34198.9|34078.9|34193.1|34073.1|34199.4|34079.4|34192.3|34072.3|21
1648531260000|2022-03-29 05:21:00|34193.4|34073.4|34192.3|34072.3|34193.4|34073.4|34191.7|34071.7|14
1648531270000|2022-03-29 05:21:10|34191.3|34071.3|34196.9|34076.9|34196.9|34076.9|34191.3|34071.3|23
1648531280000|2022-03-29 05:21:20|34196.4|34076.4|34195.2|34075.2|34196.4|34076.4|34194.7|34074.7|13
1648531290000|2022-03-29 05:21:30|34195.7|34075.7|34195.5|34075.5|34197.8|34080.1|34189|34073.2|17
1648531300000|2022-03-29 05:21:40|34194.2|34074.2|34193.6|34073.6|34195.6|34075.6|34193.4|34073.4|22
1648531310000|2022-03-29 05:21:50|34194.7|34074.7|34194.9|34074.9|34196.7|34079.4|34192.9|34072.9|17
1648531320000|2022-03-29 05:22:00|34195|34075|34194.4|34074.4|34196.7|34076.7|34193.3|34073.3|21
1648531330000|2022-03-29 05:22:10|34193.9|34073.9|34193.7|34073.7|34193.9|34073.9|34191.6|34071.6|21
1648531340000|2022-03-29 05:22:20|34192.9|34072.9|34194.8|34074.8|34195.9|34075.9|34192.9|34072.9|22
1648531350000|2022-03-29 05:22:30|34195.5|34075.5|34194.2|34074.2|34198.3|34078.3|34194.2|34074.2|15
1648531360000|2022-03-29 05:22:40|34194.1|34074.1|34195.1|34075.1|34196.9|34079.5|34193.8|34073.8|25
1648531370000|2022-03-29 05:22:50|34194.3|34074.3|34194.8|34074.8|34201.3|34081.3|34191.8|34071.8|22
1648531380000|2022-03-29 05:23:00|34195|34075|34194.9|34074.9|34195.1|34075.1|34193.5|34073.5|16
1648531390000|2022-03-29 05:23:10|34195|34075|34198.6|34078.6|34199.8|34079.8|34194.2|34074.2|17
1648531400000|2022-03-29 05:23:20|34199|34079|34199|34079|34199.2|34079.2|34197.7|34077.7|17
1648531410000|2022-03-29 05:23:30|34199.1|34079.1|34200.6|34080.6|34200.6|34098.5|34188.5|34076.7|17
1648531420000|2022-03-29 05:23:40|34196.5|34076.5|34196.4|34076.4|34196.9|34076.9|34194.6|34074.6|20
1648531430000|2022-03-29 05:23:50|34196.7|34076.7|34197.4|34077.4|34202.5|34082.5|34196.7|34076.7|18
1648531440000|2022-03-29 05:24:00|34197.3|34077.3|34197.5|34077.5|34197.9|34077.9|34197.1|34077.1|13
1648531450000|2022-03-29 05:24:10|34197.3|34077.3|34197.9|34077.9|34202|34082|34197.3|34077.3|13
1648531460000|2022-03-29 05:24:20|34197.4|34077.4|34196.4|34076.4|34197.4|34077.4|34196|34076|10
1648531470000|2022-03-29 05:24:30|34196.2|34076.2|34196.2|34076.2|34196.5|34076.5|34196.1|34076.1|7
1648531480000|2022-03-29 05:24:40|34196.1|34076.1|34197.5|34077.5|34202.7|34082.7|34196.1|34076.1|12
1648531490000|2022-03-29 05:24:50|34198.1|34078.1|34197.6|34077.6|34198.1|34078.1|34196.8|34076.8|14
1648531500000|2022-03-29 05:25:00|34198.1|34078.1|34198|34078|34200.4|34080.4|34196.9|34076.9|12
1648531510000|2022-03-29 05:25:10|34197.9|34077.9|34197.2|34077.2|34198.5|34078.5|34197.2|34077.2|11
1648531520000|2022-03-29 05:25:20|34197.3|34077.3|34196.2|34076.2|34200.7|34080.7|34196.2|34076.2|21
1648531530000|2022-03-29 05:25:30|34194.7|34074.7|34194.5|34074.5|34194.7|34074.7|34194|34074|11
1648531540000|2022-03-29 05:25:40|34194.4|34074.4|34194.8|34074.8|34200.3|34080.3|34193.2|34073.2|20
1648531550000|2022-03-29 05:25:50|34194.5|34074.5|34193.7|34073.7|34194.8|34074.8|34193.3|34073.3|24
1648531560000|2022-03-29 05:26:00|34193.6|34073.6|34195.9|34075.9|34198|34078|34193.6|34073.6|16
1648531570000|2022-03-29 05:26:10|34195.7|34075.7|34193.7|34073.7|34195.9|34075.9|34193.4|34073.4|13
1648531580000|2022-03-29 05:26:20|34194.3|34074.3|34194.3|34074.3|34198.9|34078.9|34193|34073|17
1648531590000|2022-03-29 05:26:30|34194.5|34074.5|34194.5|34074.5|34194.7|34074.7|34193.2|34073.2|19
1648531600000|2022-03-29 05:26:40|34194.2|34074.2|34195|34075|34202.7|34082.7|34193.9|34073.9|13
1648531610000|2022-03-29 05:26:50|34195.7|34075.7|34193.4|34073.4|34195.9|34075.9|34193.1|34073.1|14
1648531620000|2022-03-29 05:27:00|34194.3|34074.3|34194.7|34074.7|34199|34079|34194.3|34074.3|8
1648531630000|2022-03-29 05:27:10|34195.5|34075.5|34193.5|34073.5|34195.5|34075.5|34193.5|34073.5|8
1648531640000|2022-03-29 05:27:20|34193.7|34073.7|34198.1|34078.1|34198.1|34078.1|34193.7|34073.7|11
1648531650000|2022-03-29 05:27:30|34197.8|34077.8|34197.9|34077.9|34198.3|34078.3|34197.2|34077.2|15
1648531660000|2022-03-29 05:27:40|34197.7|34077.7|34197.9|34077.9|34199.3|34079.3|34196.8|34076.8|19
1648531670000|2022-03-29 05:27:50|34197.8|34077.8|34197.8|34077.8|34198.6|34078.6|34197.5|34077.5|17
1648531680000|2022-03-29 05:28:00|34198.4|34078.4|34199.1|34079.1|34199.1|34079.1|34198|34078|11
1648531690000|2022-03-29 05:28:10|34198.8|34078.8|34197.1|34077.1|34199.3|34079.3|34196.2|34076.2|16
1648531700000|2022-03-29 05:28:20|34197.3|34077.3|34197|34077|34197.3|34077.3|34196.1|34076.1|11
1648531710000|2022-03-29 05:28:30|34196.3|34076.3|34197.9|34077.9|34198.5|34078.5|34195.6|34075.6|19
1648531720000|2022-03-29 05:28:40|34197.6|34077.6|34199.7|34079.7|34199.7|34079.7|34196.7|34076.7|10
1648531730000|2022-03-29 05:28:50|34198.9|34078.9|34197.2|34077.2|34198.9|34078.9|34197.2|34077.2|9
1648531740000|2022-03-29 05:29:00|34196.2|34076.2|34197.4|34077.4|34198.5|34079.1|34196.2|34076.2|14
1648531750000|2022-03-29 05:29:10|34197.9|34077.9|34198.1|34078.1|34199.7|34079.7|34197.2|34077.2|18
1648531760000|2022-03-29 05:29:20|34198.4|34078.4|34195.3|34075.3|34198.4|34078.4|34195.3|34075.3|13
1648531770000|2022-03-29 05:29:30|34194.6|34074.6|34195.8|34075.8|34201.5|34082.5|34194.6|34074.6|11
1648531780000|2022-03-29 05:29:40|34196.3|34076.3|34193.5|34073.5|34196.3|34076.3|34192.9|34072.9|17
1648531790000|2022-03-29 05:29:50|34193.6|34073.6|34194.1|34074.1|34195.9|34075.9|34192|34072|27
1648531800000|2022-03-29 05:30:00|34193.5|34073.5|34193|34073|34194.1|34074.1|34192.9|34072.9|15
1648531810000|2022-03-29 05:30:10|34193.5|34073.5|34190.7|34070.7|34193.5|34073.5|34190.4|34070.4|20
1648531820000|2022-03-29 05:30:20|34191|34071|34191|34071|34196.6|34076.6|34189.8|34069.8|21
1648531830000|2022-03-29 05:30:30|34190.9|34070.9|34191.2|34071.2|34191.5|34071.5|34190.6|34070.6|13
1648531840000|2022-03-29 05:30:40|34191.4|34071.4|34193.2|34073.2|34197.5|34077.5|34190.8|34070.8|16
1648531850000|2022-03-29 05:30:50|34193.4|34073.4|34193.6|34073.6|34194.3|34074.3|34192.6|34072.6|18
1648531860000|2022-03-29 05:31:00|34192.7|34072.7|34191.6|34071.6|34193.6|34073.6|34191.6|34071.6|21
1648531870000|2022-03-29 05:31:10|34191.7|34071.7|34191.4|34071.4|34195|34075|34191|34071|20
1648531880000|2022-03-29 05:31:20|34191.1|34071.1|34193.2|34073.2|34193.2|34073.2|34190.7|34070.7|17
1648531890000|2022-03-29 05:31:30|34193.3|34073.3|34193.7|34073.7|34199.2|34079.2|34192.5|34072.5|13
1648531900000|2022-03-29 05:31:40|34194.1|34074.1|34193|34073|34195.2|34075.2|34193|34073|10
1648531910000|2022-03-29 05:31:50|34192.8|34072.8|34194.9|34074.9|34196.5|34076.5|34192.1|34072.1|13
1648531920000|2022-03-29 05:32:00|34195.3|34075.3|34193.8|34073.8|34195.8|34075.8|34193.6|34073.6|13
1648531930000|2022-03-29 05:32:10|34193.6|34073.6|34195.3|34075.3|34200.6|34080.6|34191.3|34071.6|23
1648531940000|2022-03-29 05:32:20|34194.9|34074.9|34193.6|34073.6|34194.9|34074.9|34193.2|34073.2|7
1648531950000|2022-03-29 05:32:30|34193.9|34073.9|34197.3|34077.3|34197.4|34077.4|34193.9|34073.9|16
1648531960000|2022-03-29 05:32:40|34196.5|34076.5|34195.5|34075.5|34197.2|34077.2|34195.5|34075.5|25
1648531970000|2022-03-29 05:32:50|34195.7|34075.7|34195|34075|34195.8|34075.8|34194.8|34074.8|18
1648531980000|2022-03-29 05:33:00|34194.9|34074.9|34194.6|34074.6|34195|34075|34193.8|34073.8|18
1648531990000|2022-03-29 05:33:10|34194.4|34074.4|34192.7|34072.7|34195.1|34075.1|34192.1|34072.1|19
1648532000000|2022-03-29 05:33:20|34192.9|34072.9|34189.4|34069.4|34192.9|34072.9|34188.6|34068.6|17
1648532010000|2022-03-29 05:33:30|34188.9|34068.9|34190.4|34070.4|34190.8|34070.8|34188.7|34068.7|23
1648532020000|2022-03-29 05:33:40|34190.1|34070.1|34190.3|34070.3|34190.4|34070.4|34189.7|34069.7|18
1648532030000|2022-03-29 05:33:50|34190.4|34070.4|34188.2|34068.2|34190.4|34070.4|34187.4|34067.4|18
1648532040000|2022-03-29 05:34:00|34188.3|34068.3|34186.4|34066.4|34188.8|34068.8|34186|34066|23
1648532050000|2022-03-29 05:34:10|34187.5|34067.5|34187.2|34067.2|34188|34068|34187.2|34067.2|12
1648532060000|2022-03-29 05:34:20|34187.4|34067.4|34189|34069|34189|34069|34187.1|34067.1|20
1648532070000|2022-03-29 05:34:30|34189.1|34069.1|34188.6|34068.6|34189.6|34069.6|34188.1|34068.1|19
1648532080000|2022-03-29 05:34:40|34188.5|34068.5|34188.3|34068.3|34189.3|34069.3|34188|34068|17
1648532090000|2022-03-29 05:34:50|34188.4|34068.4|34187.8|34067.8|34188.6|34068.6|34187.3|34067.3|16
1648532100000|2022-03-29 05:35:00|34188.1|34068.1|34187.6|34067.6|34188.3|34068.3|34186.6|34066.6|15
1648532110000|2022-03-29 05:35:10|34187.3|34067.3|34186.1|34066.1|34187.9|34067.9|34185.7|34065.7|21
1648532120000|2022-03-29 05:35:20|34186.6|34066.6|34186.6|34066.6|34187.6|34067.6|34186.2|34066.2|18
1648532130000|2022-03-29 05:35:30|34186.8|34066.8|34187|34067|34187.7|34074.5|34181.7|34066.7|12
1648532140000|2022-03-29 05:35:40|34187.8|34067.8|34187.2|34067.2|34188.1|34068.1|34187|34067|18
1648532150000|2022-03-29 05:35:50|34187.6|34067.6|34188.4|34068.4|34188.5|34068.5|34187.4|34067.4|9
1648532160000|2022-03-29 05:36:00|34187.9|34067.9|34188.9|34068.9|34189.3|34069.3|34187.9|34067.9|11
1648532170000|2022-03-29 05:36:10|34189|34069|34192.7|34072.7|34193.2|34073.2|34189|34069|21
1648532180000|2022-03-29 05:36:20|34192.8|34072.8|34192.9|34072.9|34193|34073|34191.9|34071.9|13
1648532190000|2022-03-29 05:36:30|34193.1|34073.1|34192.9|34072.9|34193.4|34073.4|34192.5|34072.5|20
1648532200000|2022-03-29 05:36:40|34192.8|34072.8|34194.5|34074.5|34194.5|34074.5|34192.8|34072.8|11
1648532210000|2022-03-29 05:36:50|34194|34074|34194.1|34074.1|34194.4|34074.4|34192.9|34072.9|17
1648532220000|2022-03-29 05:37:00|34194.5|34074.5|34195.6|34075.6|34195.7|34075.7|34193.9|34073.9|21
1648532230000|2022-03-29 05:37:10|34195.1|34075.1|34194.8|34074.8|34195.1|34075.1|34194.7|34074.7|5
1648532240000|2022-03-29 05:37:20|34194.9|34074.9|34193.6|34073.6|34194.9|34074.9|34193.2|34073.2|10
1648532250000|2022-03-29 05:37:30|34194.1|34074.1|34195.6|34075.6|34195.6|34075.6|34193.8|34073.8|19
1648532260000|2022-03-29 05:37:40|34195.2|34075.2|34195.7|34075.7|34196.6|34076.6|34195.2|34075.2|14
1648532270000|2022-03-29 05:37:50|34195.6|34075.6|34196.1|34076.1|34196.3|34076.3|34195.1|34075.1|15
1648532280000|2022-03-29 05:38:00|34196|34076|34197.2|34077.2|34197.4|34082.5|34192.4|34075.4|21
1648532290000|2022-03-29 05:38:10|34196.9|34076.9|34201|34081|34201|34081|34195.3|34075.3|14
1648532300000|2022-03-29 05:38:20|34199.7|34079.7|34196.8|34076.8|34199.7|34079.7|34196.8|34076.8|11
1648532310000|2022-03-29 05:38:30|34196.7|34076.7|34198.6|34078.6|34198.6|34078.6|34196.1|34076.1|9
1648532320000|2022-03-29 05:38:40|34196.9|34076.9|34196.3|34076.3|34197|34077|34196.3|34076.3|12
1648532330000|2022-03-29 05:38:50|34196.4|34076.4|34196.2|34076.2|34196.7|34076.7|34195.5|34075.5|11
1648532340000|2022-03-29 05:39:00|34196.6|34076.6|34194.9|34074.9|34196.9|34076.9|34194.6|34074.6|20
1648532350000|2022-03-29 05:39:10|34195.2|34075.2|34194.3|34074.3|34195.8|34075.8|34194.3|34074.3|10
1648532360000|2022-03-29 05:39:20|34195.2|34075.2|34195.8|34075.8|34196.6|34076.6|34194.9|34074.9|18
1648532370000|2022-03-29 05:39:30|34196.1|34076.1|34196.8|34076.8|34197|34077|34195.3|34075.3|16
1648532380000|2022-03-29 05:39:40|34196.9|34076.9|34196.3|34076.3|34197|34077|34196.3|34076.3|11
1648532390000|2022-03-29 05:39:50|34196.8|34076.8|34200.5|34080.5|34201.3|34081.3|34196.8|34076.8|24
1648532400000|2022-03-29 05:40:00|34200.6|34080.6|34200.3|34080.3|34200.9|34080.9|34199.9|34079.9|19
1648532410000|2022-03-29 05:40:10|34200.2|34080.2|34200.7|34080.7|34201.5|34081.5|34200.2|34080.2|9
1648532420000|2022-03-29 05:40:20|34200.4|34080.4|34199.2|34079.2|34200.4|34080.4|34197.8|34077.8|22
1648532430000|2022-03-29 05:40:30|34198.4|34078.4|34197.7|34077.7|34198.6|34078.6|34197.1|34077.1|16
1648532440000|2022-03-29 05:40:40|34198.4|34078.4|34197.8|34077.8|34200.6|34080.6|34197.3|34077.3|20
1648532450000|2022-03-29 05:40:50|34197.7|34077.7|34197.6|34077.6|34198|34078|34196.7|34076.7|19
1648532460000|2022-03-29 05:41:00|34198|34078|34198.7|34078.7|34199.2|34079.2|34197.1|34077.1|16
1648532470000|2022-03-29 05:41:10|34198.6|34078.6|34196.1|34076.1|34198.6|34078.6|34196.1|34076.1|11
1648532480000|2022-03-29 05:41:20|34195.8|34075.8|34196.7|34076.7|34197.6|34077.6|34195.4|34075.4|18
1648532490000|2022-03-29 05:41:30|34197.1|34077.1|34197.5|34077.5|34197.5|34077.5|34197|34077|15
1648532500000|2022-03-29 05:41:40|34197.4|34077.4|34197.3|34077.3|34197.5|34077.5|34196.2|34076.2|15
1648532510000|2022-03-29 05:41:50|34196.9|34076.9|34195.6|34075.6|34197.5|34077.5|34195.6|34075.6|16
1648532520000|2022-03-29 05:42:00|34195.5|34075.5|34195.9|34075.9|34196.3|34076.3|34195|34075|11
1648532530000|2022-03-29 05:42:10|34195.7|34075.7|34196.6|34076.6|34196.9|34076.9|34194.7|34074.7|15
1648532540000|2022-03-29 05:42:20|34196.8|34076.8|34196.7|34076.7|34197.4|34077.4|34196.2|34076.2|18
1648532550000|2022-03-29 05:42:30|34197|34077|34195.1|34075.1|34197|34077|34195.1|34075.1|15
1648532560000|2022-03-29 05:42:40|34194.5|34074.5|34195.7|34075.7|34195.8|34075.8|34193.8|34073.8|19
1648532570000|2022-03-29 05:42:50|34195.6|34075.6|34195|34075|34196|34076|34194.1|34074.1|18
1648532580000|2022-03-29 05:43:00|34195.4|34075.4|34195.6|34075.6|34195.8|34075.8|34194.8|34074.8|13
1648532590000|2022-03-29 05:43:10|34195.5|34075.5|34195|34075|34196.2|34076.2|34194.9|34074.9|11
1648532600000|2022-03-29 05:43:20|34195.1|34075.1|34194.5|34074.5|34196.1|34076.1|34194.2|34074.2|12
1648532610000|2022-03-29 05:43:30|34194.4|34074.4|34193.6|34073.6|34199.3|34089.9|34192.1|34073|16
1648532620000|2022-03-29 05:43:40|34193.8|34073.8|34193.4|34073.4|34196.1|34076.1|34192.8|34072.8|24
1648532630000|2022-03-29 05:43:50|34193.3|34073.3|34193.4|34073.4|34194.2|34074.2|34193|34073|17
1648532640000|2022-03-29 05:44:00|34193.5|34073.5|34192.7|34072.7|34194.2|34074.2|34192.1|34072.1|13
1648532650000|2022-03-29 05:44:10|34192.8|34072.8|34195.3|34075.3|34197.9|34077.9|34192.8|34072.8|12
1648532660000|2022-03-29 05:44:20|34195|34075|34191.3|34071.3|34195|34075|34191.3|34071.3|18
1648532670000|2022-03-29 05:44:30|34196.9|34076.9|34192.3|34072.3|34196.9|34076.9|34192.3|34072.3|20
1648532680000|2022-03-29 05:44:40|34192.4|34072.4|34191.9|34071.9|34192.4|34072.4|34191.4|34071.4|16
1648532690000|2022-03-29 05:44:50|34192|34072|34192.6|34072.6|34192.7|34072.7|34192|34072|11
1648532700000|2022-03-29 05:45:00|34193.1|34073.1|34198|34078|34198|34078|34192.2|34072.2|19
1648532710000|2022-03-29 05:45:10|34198.3|34078.3|34195.3|34075.3|34198.8|34079.1|34194.3|34074.3|18
1648532720000|2022-03-29 05:45:20|34195.6|34075.6|34195.2|34075.2|34196|34076|34194.1|34074.1|15
1648532730000|2022-03-29 05:45:30|34195.4|34075.4|34194.5|34074.5|34195.4|34075.4|34194.3|34074.3|19
1648532740000|2022-03-29 05:45:40|34194.1|34074.1|34195.2|34075.2|34195.2|34075.2|34193.6|34073.6|14
1648532750000|2022-03-29 05:45:50|34194.9|34074.9|34194.6|34074.6|34195.5|34075.5|34194.4|34074.4|18
1648532760000|2022-03-29 05:46:00|34194.8|34074.8|34194.8|34074.8|34194.9|34074.9|34194.3|34074.3|12
1648532770000|2022-03-29 05:46:10|34194.4|34074.4|34194.5|34074.5|34197.7|34077.7|34194.3|34074.3|22
1648532780000|2022-03-29 05:46:20|34194.8|34074.8|34194.9|34074.9|34195.4|34075.4|34194.8|34074.8|13
1648532790000|2022-03-29 05:46:30|34194.6|34074.6|34194.4|34074.4|34195|34075|34193.8|34073.8|11
1648532800000|2022-03-29 05:46:40|34194.5|34074.5|34195.3|34075.3|34196.3|34076.3|34194.4|34074.4|10
1648532810000|2022-03-29 05:46:50|34195.4|34075.4|34195.3|34075.3|34196.8|34076.8|34195.3|34075.3|20
1648532820000|2022-03-29 05:47:00|34195.4|34075.4|34195.1|34075.1|34196.8|34076.8|34194.3|34074.3|17
1648532830000|2022-03-29 05:47:10|34193.8|34073.8|34192.4|34072.4|34193.9|34073.9|34192.2|34072.2|21
1648532840000|2022-03-29 05:47:20|34193.2|34073.2|34193.4|34073.4|34193.8|34073.8|34192.6|34072.6|19
1648532850000|2022-03-29 05:47:30|34193.7|34073.7|34196.1|34076.1|34196.7|34076.7|34193.4|34073.4|18
1648532860000|2022-03-29 05:47:40|34195.8|34075.8|34195.4|34075.4|34196.1|34076.1|34194.7|34074.7|13
1648532870000|2022-03-29 05:47:50|34195.2|34075.2|34195.6|34075.6|34199.2|34079.2|34194.8|34074.8|23
1648532880000|2022-03-29 05:48:00|34197.3|34077.3|34194.1|34074.1|34197.4|34077.4|34194|34074|22
1648532890000|2022-03-29 05:48:10|34194.2|34074.2|34191.9|34071.9|34194.9|34074.9|34191.9|34071.9|17
1648532900000|2022-03-29 05:48:20|34195.9|34075.9|34193.4|34073.4|34195.9|34075.9|34192.9|34072.9|13
1648532910000|2022-03-29 05:48:30|34193.1|34073.1|34193.7|34073.7|34194.1|34074.1|34193.1|34073.1|16
1648532920000|2022-03-29 05:48:40|34193.9|34073.9|34192|34072|34195|34075|34190.8|34070.8|20
1648532930000|2022-03-29 05:48:50|34192.2|34072.2|34194|34074|34194|34074|34191.7|34071.7|11
1648532940000|2022-03-29 05:49:00|34197.1|34077.1|34193.8|34073.8|34197.1|34077.1|34191.6|34071.6|27
1648532950000|2022-03-29 05:49:10|34192.1|34072.1|34191.7|34071.7|34192.1|34072.1|34190.8|34070.8|16
1648532960000|2022-03-29 05:49:20|34191.6|34071.6|34194.3|34074.3|34196.4|34076.4|34191|34071|14
1648532970000|2022-03-29 05:49:30|34194|34074|34198|34078|34198|34078.6|34191.7|34072.3|17
1648532980000|2022-03-29 05:49:40|34195.6|34075.6|34197.3|34077.3|34197.3|34077.3|34192.1|34072.1|21
1648532990000|2022-03-29 05:49:50|34195|34075|34191.6|34071.6|34195|34075|34191.6|34071.6|26
1648533000000|2022-03-29 05:50:00|34191.7|34071.7|34193.7|34073.7|34196.1|34076.1|34191.7|34071.7|22
1648533010000|2022-03-29 05:50:10|34193.5|34073.5|34192.7|34072.7|34193.6|34073.6|34192.5|34072.5|15
1648533020000|2022-03-29 05:50:20|34192.9|34072.9|34195.4|34075.4|34195.4|34075.4|34192.8|34072.8|17
1648533030000|2022-03-29 05:50:30|34195.6|34075.6|34194.5|34074.5|34196.3|34076.3|34193.4|34073.4|19
1648533040000|2022-03-29 05:50:40|34194.2|34074.2|34186.9|34066.9|34195.1|34075.1|34179.4|34065.9|31
1648533050000|2022-03-29 05:50:50|34187|34067|34184.1|34068.7|34187.7|34068.7|34184.1|34066.8|19
1648533060000|2022-03-29 05:51:00|34187.1|34067.1|34187.2|34067.2|34187.6|34071.6|34185.5|34067.1|11
1648533070000|2022-03-29 05:51:10|34186.7|34066.7|34187.6|34067.6|34187.6|34071.7|34182.8|34066.4|14
1648533080000|2022-03-29 05:51:20|34187.4|34067.4|34186.9|34066.9|34187.4|34067.4|34186.9|34066.9|11
1648533090000|2022-03-29 05:51:30|34186.8|34066.8|34189.3|34069.3|34190.3|34075.4|34184.1|34066.8|21
1648533100000|2022-03-29 05:51:40|34187.4|34070.9|34187.5|34067.8|34188.6|34079.9|34180.2|34067.4|17
1648533110000|2022-03-29 05:51:50|34187.7|34067.7|34187|34067|34188.4|34079.4|34184.5|34066.9|28
1648533120000|2022-03-29 05:52:00|34186.7|34066.7|34183.7|34063.7|34186.7|34068.2|34180.4|34061.8|30
1648533130000|2022-03-29 05:52:10|34184|34064|34180.7|34067.8|34184.4|34070.3|34180.1|34063.4|24
1648533140000|2022-03-29 05:52:20|34179.9|34067.4|34183|34063|34183.5|34067.4|34179.7|34062.1|21
1648533150000|2022-03-29 05:52:30|34183.2|34063.2|34187.4|34067.4|34188.1|34070.1|34182.8|34062.8|26
1648533160000|2022-03-29 05:52:40|34187.5|34067.5|34187.2|34067.2|34187.9|34067.9|34186.4|34066.4|22
1648533170000|2022-03-29 05:52:50|34186.8|34066.8|34186.4|34068|34187.2|34068|34186|34066|20
1648533180000|2022-03-29 05:53:00|34185|34067.4|34187|34067|34188|34082|34179.9|34066.1|26
1648533190000|2022-03-29 05:53:10|34187.2|34067.2|34186.7|34066.7|34187.3|34067.3|34186.2|34066.2|20
1648533200000|2022-03-29 05:53:20|34186.9|34066.9|34184.6|34064.6|34189.9|34070.9|34180.9|34063.5|29
1648533210000|2022-03-29 05:53:30|34184.8|34064.8|34183.4|34063.4|34184.8|34064.8|34183.1|34063.1|24
1648533220000|2022-03-29 05:53:40|34183.3|34063.3|34183.4|34064|34184.4|34068.4|34182.1|34062.6|15
1648533230000|2022-03-29 05:53:50|34183.3|34063.9|34179.8|34059.8|34183.9|34064|34179.6|34059.6|19
1648533240000|2022-03-29 05:54:00|34179.6|34059.6|34178.9|34060.9|34180.4|34071.1|34169.2|34059.2|24
1648533250000|2022-03-29 05:54:10|34179.9|34059.9|34181|34061|34181.4|34061.8|34178.3|34059.9|22
1648533260000|2022-03-29 05:54:20|34180.7|34060.7|34181.5|34061.5|34182|34064.9|34179.6|34060.7|18
1648533270000|2022-03-29 05:54:30|34181.4|34061.4|34180.9|34061.4|34182.2|34063.9|34179.2|34060.8|27
1648533280000|2022-03-29 05:54:40|34181.1|34061.7|34178.9|34059.4|34181.1|34064.9|34177.4|34058.9|20
1648533290000|2022-03-29 05:54:50|34179|34059|34178.9|34058.9|34179.3|34059.7|34177.9|34058.4|10
1648533300000|2022-03-29 05:55:00|34177.1|34062.5|34178.9|34058.9|34179.7|34062.5|34176.6|34058.9|19
1648533310000|2022-03-29 05:55:10|34177.4|34060.8|34179|34059.2|34179.3|34065.7|34173.3|34058.4|15
1648533320000|2022-03-29 05:55:20|34177.8|34060.5|34178.3|34058.3|34180.7|34066.3|34173.5|34058.2|20
1648533330000|2022-03-29 05:55:30|34178.7|34058.7|34178|34058|34178.7|34058.7|34177|34057|23
1648533340000|2022-03-29 05:55:40|34178.6|34058.6|34178.6|34058.6|34178.7|34058.7|34177.9|34058|19
1648533350000|2022-03-29 05:55:50|34178.7|34058.7|34178.3|34059.3|34180.6|34065.4|34177.1|34058.6|21
1648533360000|2022-03-29 05:56:00|34178|34058|34170.3|34063.7|34178.3|34063.7|34170.3|34055.9|18
1648533370000|2022-03-29 05:56:10|34170.4|34063.6|34176.8|34056.8|34177|34063.6|34170.4|34055.9|16
1648533380000|2022-03-29 05:56:20|34176.9|34056.9|34177.8|34057.8|34177.8|34060.3|34175.1|34056.9|6
1648533390000|2022-03-29 05:56:30|34177.9|34057.9|34177.6|34057.6|34177.9|34058.9|34176.9|34057.2|11
1648533400000|2022-03-29 05:56:40|34177.4|34057.4|34176.5|34056.5|34177.4|34059.8|34175.6|34056.5|19
1648533410000|2022-03-29 05:56:50|34176.8|34056.8|34177.5|34057.5|34177.6|34057.6|34176.6|34056.6|19
1648533420000|2022-03-29 05:57:00|34177.1|34057.1|34180.6|34060.6|34181.5|34061.7|34177.1|34057.1|19
1648533430000|2022-03-29 05:57:10|34180.4|34060.4|34178.4|34058.4|34181.3|34062.2|34177.9|34057.9|29
1648533440000|2022-03-29 05:57:20|34178.5|34058.5|34178.3|34058.3|34178.7|34060.5|34176.2|34057.3|23
1648533450000|2022-03-29 05:57:30|34178.8|34059.6|34178.3|34058.3|34178.9|34059.7|34177.8|34057.8|14
1648533460000|2022-03-29 05:57:40|34178.1|34058.1|34178.1|34058.1|34178.4|34062.4|34175.9|34057.7|15
1648533470000|2022-03-29 05:57:50|34178.3|34058.3|34171|34051|34178.3|34062.4|34162.1|34050|18
1648533480000|2022-03-29 05:58:00|34170.9|34050.9|34170.2|34050.2|34171.8|34051.8|34170.2|34050.2|21
1648533490000|2022-03-29 05:58:10|34169.5|34050.5|34169.6|34050.3|34171.5|34058.8|34163.5|34047.9|21
1648533500000|2022-03-29 05:58:20|34166.5|34052.7|34168|34053.9|34171|34057.2|34166.2|34049.2|19
1648533510000|2022-03-29 05:58:30|34167.6|34053.6|34165.2|34049.6|34167.6|34054.7|34161.9|34049.3|22
1648533520000|2022-03-29 05:58:40|34164.9|34050|34166.3|34047.6|34167.3|34050.3|34164.2|34046.3|17
1648533530000|2022-03-29 05:58:50|34166.7|34046.7|34168.1|34052.7|34169.9|34059.4|34153.1|34045|30
1648533540000|2022-03-29 05:59:00|34170.7|34052.3|34170.7|34050.7|34170.7|34053.5|34167.4|34050.1|19
1648533550000|2022-03-29 05:59:10|34170.9|34050.9|34169.3|34050.5|34170.9|34055.4|34165.1|34049.9|27
1648533560000|2022-03-29 05:59:20|34169.8|34050.3|34170|34050.7|34170.2|34053.2|34166.6|34049.8|18
1648533570000|2022-03-29 05:59:30|34169.7|34050.4|34165.4|34054.9|34170.3|34054.9|34165.4|34049.9|18
1648533580000|2022-03-29 05:59:40|34164.3|34056.5|34172.3|34055.8|34173.3|34096.7|34146.7|34049.6|24
1648533590000|2022-03-29 05:59:50|34170.2|34056.1|34172.6|34052.6|34173.2|34059.2|34163.3|34046.5|34
1648533600000|2022-03-29 06:00:00|34160.8|34068.7|34160|34065.7|34162.3|34069.3|34156.5|34065.7|32
1648533610000|2022-03-29 06:00:10|34158.7|34066.2|34154.6|34068.5|34160.7|34071.6|34154.6|34065.7|35
1648533620000|2022-03-29 06:00:20|34154.9|34068.9|34157|34066.7|34164.5|34068.9|34154.9|34061.8|29
1648533630000|2022-03-29 06:00:30|34157.2|34067|34159.8|34061|34159.8|34071.4|34153.7|34061|27
1648533640000|2022-03-29 06:00:40|34161.6|34053.8|34151.6|34066.4|34164.7|34085.9|34135.9|34053.8|28
1648533650000|2022-03-29 06:00:50|34151.7|34066.3|34155|34067.1|34155|34069.2|34149.5|34064.3|23
1648533660000|2022-03-29 06:01:00|34150.9|34069.2|34146.3|34070.9|34158.1|34108.4|34118.8|34052.7|21
1648533670000|2022-03-29 06:01:10|34133.6|34083.6|34149.7|34062.2|34151.6|34083.7|34131.4|34060.2|18
1648533680000|2022-03-29 06:01:20|34149.8|34062.1|34150.2|34061.4|34151.2|34062.9|34149.1|34060.7|8
1648533690000|2022-03-29 06:01:30|34149.3|34062.3|34147.7|34054.3|34151.8|34062.8|34144.1|34051.6|18
1648533700000|2022-03-29 06:01:40|34147.1|34056.6|34141.7|34057.5|34150.5|34057.5|34141.7|34050.8|20
1648533710000|2022-03-29 06:01:50|34150.3|34049|34144.3|34055.6|34150.5|34061.1|34136.8|34048.1|28
1648533720000|2022-03-29 06:02:00|34147.7|34053.3|34125.7|34075.7|34149.1|34078.9|34124.7|34048.6|28
1648533730000|2022-03-29 06:02:10|34138.4|34063|34137.8|34062.3|34140|34077.8|34124.7|34061.9|29
1648533740000|2022-03-29 06:02:20|34138.9|34061.1|34124.6|34074.6|34139.7|34075.4|34124.3|34058.9|26
1648533750000|2022-03-29 06:02:30|34124.7|34074.7|34139.4|34060.3|34140.1|34075.3|34124.7|34060.2|25
1648533760000|2022-03-29 06:02:40|34139.7|34060.2|34120.9|34070.9|34146.4|34072.6|34120.2|34051.9|26
1648533770000|2022-03-29 06:02:50|34139.2|34055.2|34135.2|34058.9|34139.7|34074|34121.5|34052.9|34
1648533780000|2022-03-29 06:03:00|34135.7|34059.1|34120.7|34070.7|34135.9|34072.7|34120.5|34057.1|29
1648533790000|2022-03-29 06:03:10|34120.8|34070.8|34122.9|34072.9|34136|34073.7|34120.8|34058.2|24
1648533800000|2022-03-29 06:03:20|34123.1|34073.1|34139.4|34057.2|34144.8|34073.4|34120.7|34057.2|29
1648533810000|2022-03-29 06:03:30|34141.4|34057.3|34147.6|34058|34147.6|34075.2|34124.2|34056.1|27
1648533820000|2022-03-29 06:03:40|34146.5|34059.8|34142.1|34058.7|34146.5|34062.1|34141.3|34058.2|28
1648533830000|2022-03-29 06:03:50|34142.8|34058.3|34125.1|34075.1|34143.2|34076.6|34124.2|34057.8|30
1648533840000|2022-03-29 06:04:00|34125.9|34075.9|34122.7|34072.7|34139.7|34076.6|34122.7|34056.6|32
1648533850000|2022-03-29 06:04:10|34141.3|34057.7|34136.7|34061.3|34146.2|34077.4|34123.4|34055.3|27
1648533860000|2022-03-29 06:04:20|34137.2|34060.3|34122.2|34072.2|34137.2|34072.6|34121.4|34058.5|27
1648533870000|2022-03-29 06:04:30|34122.3|34072.3|34137.4|34058.5|34139.8|34074.6|34122.2|34057.2|35
1648533880000|2022-03-29 06:04:40|34137.8|34059|34139.7|34057.6|34140.2|34060|34137.6|34055.9|26
1648533890000|2022-03-29 06:04:50|34140.1|34057.4|34125.1|34075.1|34140.1|34077.2|34124.6|34057.4|24
1648533900000|2022-03-29 06:05:00|34137.6|34062.2|34141.7|34058.6|34141.7|34090.5|34108.8|34057|34
1648533910000|2022-03-29 06:05:10|34124.6|34074.6|34124.5|34074.5|34138.2|34077|34124.5|34061.5|27
1648533920000|2022-03-29 06:05:20|34125.7|34075.7|34123.9|34073.9|34125.7|34075.7|34122.1|34072.1|24
1648533930000|2022-03-29 06:05:30|34125.5|34075.5|34135.3|34059.8|34139.9|34075.9|34122|34059.8|24
1648533940000|2022-03-29 06:05:40|34122.4|34072.4|34118.7|34068.7|34139.7|34083.7|34103.7|34054.8|28
1648533950000|2022-03-29 06:05:50|34119|34069|34100.3|34080.3|34119.2|34082.8|34099.2|34068.6|31
1648533960000|2022-03-29 06:06:00|34101.2|34081.2|34101.4|34081.4|34101.4|34081.4|34097.2|34077.2|26
1648533970000|2022-03-29 06:06:10|34101.5|34081.5|34103.5|34083.5|34104|34084|34101.2|34081.2|23
1648533980000|2022-03-29 06:06:20|34104.8|34084.8|34102.9|34082.9|34105.4|34085.4|34102.4|34082.4|15
1648533990000|2022-03-29 06:06:30|34102.1|34082.1|34107.1|34087.1|34108.2|34088.2|34102.1|34082.1|17
1648534000000|2022-03-29 06:06:40|34107.5|34087.5|34105.7|34085.7|34107.5|34087.5|34105.4|34085.4|25
1648534010000|2022-03-29 06:06:50|34106.1|34086.1|34105.1|34085.1|34106.5|34086.5|34105.1|34085.1|21
1648534020000|2022-03-29 06:07:00|34104.5|34084.5|34107.6|34087.6|34108.9|34088.9|34103.7|34083.7|33
1648534030000|2022-03-29 06:07:10|34106.5|34086.5|34110.5|34090.5|34111.3|34091.3|34106.5|34086.5|25
1648534040000|2022-03-29 06:07:20|34110.6|34090.6|34111.9|34091.9|34112.5|34092.5|34110.6|34090.6|17
1648534050000|2022-03-29 06:07:30|34112|34092|34111.4|34091.4|34113.2|34093.2|34111.4|34091.4|13
1648534060000|2022-03-29 06:07:40|34111.5|34091.5|34109.9|34089.9|34111.5|34091.5|34108|34088|14
1648534070000|2022-03-29 06:07:50|34108.5|34088.5|34107.5|34087.5|34109.3|34089.3|34106.1|34086.1|14
1648534080000|2022-03-29 06:08:00|34107.8|34087.8|34107.8|34087.8|34109.7|34089.7|34107.8|34087.8|16
1648534090000|2022-03-29 06:08:10|34107.3|34087.3|34108.1|34088.1|34108.2|34088.2|34107.2|34087.2|11
1648534100000|2022-03-29 06:08:20|34107.9|34087.9|34105.5|34085.5|34107.9|34087.9|34105.5|34085.5|5
1648534110000|2022-03-29 06:08:30|34104.2|34084.2|34103.7|34083.7|34106.4|34086.4|34103.7|34083.7|17
1648534120000|2022-03-29 06:08:40|34105.6|34085.6|34105|34085|34106.9|34086.9|34104|34084|16
1648534130000|2022-03-29 06:08:50|34104.5|34084.5|34106.7|34086.7|34106.7|34086.7|34104.4|34084.4|11
1648534140000|2022-03-29 06:09:00|34106|34086|34106.9|34086.9|34108|34088|34105.4|34085.4|16
1648534150000|2022-03-29 06:09:10|34107.1|34087.1|34108.2|34088.2|34108.8|34088.8|34106.5|34086.5|17
1648534160000|2022-03-29 06:09:20|34107.8|34087.8|34106.3|34086.3|34107.8|34087.8|34105.4|34085.4|9
1648534170000|2022-03-29 06:09:30|34106.5|34086.5|34103.3|34083.3|34106.5|34086.5|34103|34083|15
1648534180000|2022-03-29 06:09:40|34104.1|34084.1|34102.6|34082.6|34104.2|34084.2|34100.6|34080.6|26
1648534190000|2022-03-29 06:09:50|34102.9|34082.9|34100.7|34080.7|34102.9|34082.9|34100.2|34080.2|23
1648534200000|2022-03-29 06:10:00|34100.4|34080.4|34100.8|34080.8|34102.3|34082.3|34100.2|34080.2|20
1648534210000|2022-03-29 06:10:10|34101.1|34081.1|34102.2|34082.2|34104|34084|34099|34079|18
1648534220000|2022-03-29 06:10:20|34101.1|34081.1|34100.3|34080.3|34104|34084|34098.1|34078.1|27
1648534230000|2022-03-29 06:10:30|34100.5|34080.5|34094.5|34074.5|34102.1|34082.1|34093.4|34073.4|23
1648534240000|2022-03-29 06:10:40|34093.8|34073.8|34095.4|34075.4|34122.2|34075.9|34093.8|34046.7|21
1648534250000|2022-03-29 06:10:50|34094.8|34074.8|34094.8|34074.8|34094.8|34074.8|34093.9|34073.9|15
1648534260000|2022-03-29 06:11:00|34097.1|34077.1|34095.7|34075.7|34097.3|34077.3|34094.9|34074.9|25
1648534270000|2022-03-29 06:11:10|34098|34078|34097.5|34077.5|34098|34078|34095.8|34075.8|25
1648534280000|2022-03-29 06:11:20|34097.6|34077.6|34098.3|34078.3|34099.2|34079.2|34097.4|34077.4|20
1648534290000|2022-03-29 06:11:30|34098.6|34078.6|34099.7|34079.7|34101.7|34081.7|34097.2|34077.2|22
1648534300000|2022-03-29 06:11:40|34099.6|34079.6|34099.8|34079.8|34101.8|34081.8|34097.3|34077.3|27
1648534310000|2022-03-29 06:11:50|34099.1|34079.1|34100.7|34080.7|34102.1|34082.1|34098.8|34078.8|27
1648534320000|2022-03-29 06:12:00|34100.9|34080.9|34100.2|34080.2|34101.3|34081.3|34099.3|34079.3|30
1648534330000|2022-03-29 06:12:10|34100.1|34080.1|34098.5|34078.5|34100.7|34080.7|34098.5|34078.5|18
1648534340000|2022-03-29 06:12:20|34098.2|34078.2|34096.6|34076.6|34098.3|34078.3|34096|34076|20
1648534350000|2022-03-29 06:12:30|34096.5|34076.5|34095.7|34075.7|34096.8|34076.8|34095.4|34075.4|21
1648534360000|2022-03-29 06:12:40|34095.2|34075.2|34097.9|34077.9|34099.2|34079.2|34095.2|34075.2|27
1648534370000|2022-03-29 06:12:50|34099.1|34079.1|34097.1|34077.1|34099.3|34079.3|34096.6|34076.6|30
1648534380000|2022-03-29 06:13:00|34096.8|34076.8|34099|34079|34100.1|34080.1|34095.9|34075.9|32
1648534390000|2022-03-29 06:13:10|34098.3|34078.3|34092.6|34072.6|34098.3|34078.3|34091.7|34071.7|21
1648534400000|2022-03-29 06:13:20|34092.3|34072.3|34088.5|34068.5|34120.5|34075.6|34086.8|34034.9|25
1648534410000|2022-03-29 06:13:30|34087.3|34067.3|34088.4|34068.4|34090.6|34070.6|34087.2|34067.2|32
1648534420000|2022-03-29 06:13:40|34090.1|34070.1|34091.7|34071.7|34092|34072|34089.4|34069.4|19
1648534430000|2022-03-29 06:13:50|34091.4|34071.4|34091.4|34071.4|34091.6|34071.6|34090|34070|14
1648534440000|2022-03-29 06:14:00|34089.1|34069.1|34089.5|34069.5|34090.2|34070.2|34088.5|34068.5|24
1648534450000|2022-03-29 06:14:10|34089.7|34069.7|34095.5|34075.5|34095.5|34075.5|34089.3|34069.3|12
1648534460000|2022-03-29 06:14:20|34095|34075|34093.9|34073.9|34095.2|34075.2|34093.3|34073.3|26
1648534470000|2022-03-29 06:14:30|34093.8|34073.8|34093.7|34073.7|34096.7|34076.7|34093.1|34073.1|22
1648534480000|2022-03-29 06:14:40|34094.2|34074.2|34097.8|34077.8|34098.5|34078.5|34094.2|34074.2|26
1648534490000|2022-03-29 06:14:50|34097.9|34077.9|34098|34078|34099.1|34079.1|34096.9|34076.9|16
1648534500000|2022-03-29 06:15:00|34097.7|34077.7|34095.6|34075.6|34102.7|34082.7|34094.9|34074.9|25
1648534510000|2022-03-29 06:15:10|34095.7|34075.7|34095.4|34075.4|34096.2|34076.2|34094.9|34074.9|16
1648534520000|2022-03-29 06:15:20|34094.9|34074.9|34095.1|34075.1|34096.8|34076.8|34094.9|34074.9|16
1648534530000|2022-03-29 06:15:30|34094.7|34074.7|34089.4|34069.4|34094.9|34074.9|34089.4|34069.4|19
1648534540000|2022-03-29 06:15:40|34089.5|34069.5|34091|34071|34092.5|34072.5|34089.3|34069.3|20
1648534550000|2022-03-29 06:15:50|34090.8|34070.8|34091.2|34071.2|34093.3|34073.3|34090.5|34070.5|20
1648534560000|2022-03-29 06:16:00|34092.7|34072.7|34091|34071|34093.1|34073.1|34090.1|34070.1|25
1648534570000|2022-03-29 06:16:10|34091.3|34071.3|34090.1|34070.1|34093.1|34073.1|34087.2|34067.2|23
1648534580000|2022-03-29 06:16:20|34090.6|34070.6|34090.4|34070.4|34091.3|34071.3|34088.4|34068.4|25
1648534590000|2022-03-29 06:16:30|34090.2|34070.2|34091|34071|34091.8|34071.8|34089|34069|23
1648534600000|2022-03-29 06:16:40|34091.1|34071.1|34088.1|34068.1|34091.1|34071.1|34088.1|34068.1|15
1648534610000|2022-03-29 06:16:50|34088.4|34068.4|34086.2|34066.2|34090|34070|34083.8|34063.8|22
1648534620000|2022-03-29 06:17:00|34086|34066|34086.9|34066.9|34090.5|34070.5|34086|34066|19
1648534630000|2022-03-29 06:17:10|34086.1|34066.1|34086.1|34066.1|34087.6|34067.6|34085.6|34065.6|20
1648534640000|2022-03-29 06:17:20|34086.3|34066.3|34095.4|34045.4|34112.4|34068.6|34080.7|34032.3|22
1648534650000|2022-03-29 06:17:30|34094.5|34044.5|34082.4|34062.4|34095.2|34064.8|34081.4|34044.2|25
1648534660000|2022-03-29 06:17:40|34081.8|34061.8|34082|34062|34082.5|34062.5|34081.7|34061.7|12
1648534670000|2022-03-29 06:17:50|34082.4|34062.4|34081.8|34061.8|34082.7|34062.7|34081.8|34061.8|11
1648534680000|2022-03-29 06:18:00|34081.6|34061.6|34082.4|34062.4|34085|34065|34080.3|34060.3|24
1648534690000|2022-03-29 06:18:10|34083.3|34063.3|34081.5|34061.5|34083.3|34063.3|34076|34056|22
1648534700000|2022-03-29 06:18:20|34081.4|34061.4|34084.9|34064.9|34085.5|34065.5|34080.3|34060.3|27
1648534710000|2022-03-29 06:18:30|34084.3|34064.3|34083.7|34063.7|34084.4|34064.4|34082.8|34062.8|23
1648534720000|2022-03-29 06:18:40|34083.3|34063.3|34084.8|34064.8|34087.1|34067.1|34083.1|34063.1|17
1648534730000|2022-03-29 06:18:50|34085|34065|34085|34065|34085.2|34065.2|34084.3|34064.3|17
1648534740000|2022-03-29 06:19:00|34084.6|34064.6|34086.7|34066.7|34090.2|34070.2|34083.9|34063.9|18
1648534750000|2022-03-29 06:19:10|34085.8|34065.8|34084.4|34064.4|34086.3|34066.3|34084.4|34064.4|17
1648534760000|2022-03-29 06:19:20|34084.7|34064.7|34085.2|34065.2|34085.3|34065.3|34084.1|34064.1|15
1648534770000|2022-03-29 06:19:30|34083.4|34063.4|34087.8|34067.8|34089.6|34069.6|34083.4|34063.4|19
1648534780000|2022-03-29 06:19:40|34088|34068|34085|34065|34088.1|34068.1|34084.2|34064.2|19
1648534790000|2022-03-29 06:19:50|34084.2|34064.2|34082.8|34062.8|34084.8|34064.8|34082.7|34062.7|12
1648534800000|2022-03-29 06:20:00|34082.6|34062.6|34086.7|34066.7|34089.6|34069.6|34082.4|34062.4|22
1648534810000|2022-03-29 06:20:10|34087.3|34067.3|34084|34064|34088.7|34068.7|34082|34062|24
1648534820000|2022-03-29 06:20:20|34084.1|34064.1|34084.3|34064.3|34085.5|34065.5|34083.8|34063.8|21
1648534830000|2022-03-29 06:20:30|34084.5|34064.5|34089.7|34069.7|34090.2|34070.2|34084.5|34064.5|22
1648534840000|2022-03-29 06:20:40|34089.8|34069.8|34089.4|34069.4|34091.9|34071.9|34089|34069|23
1648534850000|2022-03-29 06:20:50|34089.1|34069.1|34092.2|34072.2|34093.4|34073.4|34089|34069|19
1648534860000|2022-03-29 06:21:00|34091|34071|34090.2|34070.2|34091.9|34071.9|34090.2|34070.2|21
1648534870000|2022-03-29 06:21:10|34090.6|34070.6|34090.8|34070.8|34091.7|34071.7|34086.3|34066.3|26
1648534880000|2022-03-29 06:21:20|34090.4|34070.4|34092|34072|34092.5|34072.5|34090|34070|28
1648534890000|2022-03-29 06:21:30|34091.7|34071.7|34093.8|34073.8|34093.8|34073.8|34091.5|34071.5|16
1648534900000|2022-03-29 06:21:40|34093.7|34073.7|34092.9|34072.9|34093.7|34073.7|34092.4|34072.4|18
1648534910000|2022-03-29 06:21:50|34093|34073|34089.6|34069.6|34093.2|34073.2|34088.8|34068.8|17
1648534920000|2022-03-29 06:22:00|34089.7|34069.7|34090.7|34070.7|34096.4|34076.4|34089.4|34069.4|30
1648534930000|2022-03-29 06:22:10|34089.6|34069.6|34093.7|34073.7|34095|34075|34089|34069|23
1648534940000|2022-03-29 06:22:20|34094.1|34074.1|34092.4|34072.4|34095.4|34075.4|34092.4|34072.4|23
1648534950000|2022-03-29 06:22:30|34092.7|34072.7|34090.4|34070.4|34093.1|34073.1|34090.1|34070.1|21
1648534960000|2022-03-29 06:22:40|34090.8|34070.8|34090|34070|34093.3|34073.3|34088|34068|26
1648534970000|2022-03-29 06:22:50|34090.4|34070.4|34090.9|34070.9|34092.5|34072.5|34090.2|34070.2|25
1648534980000|2022-03-29 06:23:00|34089.1|34069.1|34088.9|34068.9|34089.4|34069.4|34087.8|34067.8|29
1648534990000|2022-03-29 06:23:10|34088.8|34068.8|34088.7|34068.7|34089.7|34069.7|34085.9|34065.9|32
1648535000000|2022-03-29 06:23:20|34088.9|34068.9|34087.8|34067.8|34089.8|34069.8|34086.3|34066.3|24
1648535010000|2022-03-29 06:23:30|34088|34068|34083.8|34063.8|34088.1|34068.1|34083.3|34063.3|26
1648535020000|2022-03-29 06:23:40|34084|34064|34083.7|34063.7|34084.9|34064.9|34083|34063|22
1648535030000|2022-03-29 06:23:50|34083.9|34063.9|34082.6|34062.6|34084|34064|34082.6|34062.6|13
1648535040000|2022-03-29 06:24:00|34082.5|34062.5|34085.1|34065.1|34085.1|34065.1|34082.4|34062.4|17
1648535050000|2022-03-29 06:24:10|34085.4|34065.4|34086.6|34066.6|34087.4|34067.4|34083.3|34063.3|29
1648535060000|2022-03-29 06:24:20|34086.7|34066.7|34086.1|34066.1|34087.6|34067.6|34086|34066|21
1648535070000|2022-03-29 06:24:30|34086.3|34066.3|34088|34068|34088.6|34068.6|34086.3|34066.3|18
1648535080000|2022-03-29 06:24:40|34087.9|34067.9|34086.3|34066.3|34088.3|34068.3|34086.3|34066.3|10
1648535090000|2022-03-29 06:24:50|34086.6|34066.6|34086.6|34066.6|34086.6|34066.6|34086.1|34066.1|15
1648535100000|2022-03-29 06:25:00|34087.1|34067.1|34084.8|34064.8|34087.1|34067.1|34084.4|34064.4|22
1648535110000|2022-03-29 06:25:10|34084.5|34064.5|34085.2|34065.2|34085.6|34065.6|34083.7|34063.7|18
1648535120000|2022-03-29 06:25:20|34085.5|34065.5|34084.7|34064.7|34085.5|34065.5|34084.1|34064.1|22
1648535130000|2022-03-29 06:25:30|34084.9|34064.9|34085.5|34065.5|34085.8|34065.8|34083.8|34063.8|13
1648535140000|2022-03-29 06:25:40|34085.2|34065.2|34085.1|34065.1|34086.3|34066.3|34084.8|34064.8|15
1648535150000|2022-03-29 06:25:50|34086.1|34066.1|34086.6|34066.6|34086.8|34066.8|34085.4|34065.4|11
1648535160000|2022-03-29 06:26:00|34086.9|34066.9|34085.8|34065.8|34086.9|34066.9|34085.8|34065.8|14
1648535170000|2022-03-29 06:26:10|34083.2|34063.2|34082.6|34062.6|34086.2|34066.2|34082.6|34062.6|25
1648535180000|2022-03-29 06:26:20|34082.8|34062.8|34083.6|34063.6|34083.6|34063.6|34082.8|34062.8|14
1648535190000|2022-03-29 06:26:30|34083.4|34063.4|34082.6|34062.6|34083.4|34063.4|34082.5|34062.5|22
1648535200000|2022-03-29 06:26:40|34082.9|34062.9|34083.3|34063.3|34083.9|34063.9|34082.5|34062.5|13
1648535210000|2022-03-29 06:26:50|34091.2|34071.2|34092.6|34072.6|34092.8|34072.8|34089.1|34069.1|32
1648535220000|2022-03-29 06:27:00|34092.4|34072.4|34093.7|34073.7|34094.3|34074.3|34091.4|34071.4|27
1648535230000|2022-03-29 06:27:10|34093.5|34073.5|34094.8|34074.8|34096.8|34076.8|34093.5|34073.5|19
1648535240000|2022-03-29 06:27:20|34094.4|34074.4|34092.5|34072.5|34095.1|34075.1|34092.5|34072.5|14
1648535250000|2022-03-29 06:27:30|34092.6|34072.6|34092.8|34072.8|34095.7|34075.7|34091.8|34071.8|18
1648535260000|2022-03-29 06:27:40|34092.2|34072.2|34091.7|34071.7|34092.3|34072.3|34089.9|34069.9|18
1648535270000|2022-03-29 06:27:50|34091.3|34071.3|34094.6|34074.6|34094.6|34074.6|34091|34071|16
1648535280000|2022-03-29 06:28:00|34092.7|34072.7|34091|34071|34094.1|34074.1|34091|34071|19
1648535290000|2022-03-29 06:28:10|34090.8|34070.8|34089|34069|34092.6|34072.6|34089|34069|15
1648535300000|2022-03-29 06:28:20|34088.6|34068.6|34090.1|34070.1|34091.5|34071.5|34086.7|34066.7|24
1648535310000|2022-03-29 06:28:30|34089.8|34069.8|34087.6|34067.6|34090|34070|34086.2|34066.2|22
1648535320000|2022-03-29 06:28:40|34088.7|34068.7|34088.7|34068.7|34089|34069|34087.3|34067.3|17
1648535330000|2022-03-29 06:28:50|34089|34069|34088.9|34068.9|34089.2|34069.2|34087.2|34067.2|15
1648535340000|2022-03-29 06:29:00|34088.6|34068.6|34087.8|34067.8|34088.7|34068.7|34087.6|34067.6|9
1648535350000|2022-03-29 06:29:10|34087.3|34067.3|34085.6|34065.6|34087.4|34067.4|34081|34061|27
1648535360000|2022-03-29 06:29:20|34084.9|34064.9|34083.8|34063.8|34085.2|34065.2|34083.7|34063.7|24
1648535370000|2022-03-29 06:29:30|34084.7|34064.7|34085.4|34065.4|34085.5|34065.5|34084.4|34064.4|16
1648535380000|2022-03-29 06:29:40|34086.4|34066.4|34090|34070|34090.2|34070.2|34085.9|34065.9|26
1648535390000|2022-03-29 06:29:50|34089.9|34069.9|34092.6|34072.6|34092.6|34072.6|34089.8|34069.8|27
1648535400000|2022-03-29 06:30:00|34093.1|34073.1|34092.4|34072.4|34093.1|34073.1|34090.9|34070.9|31
1648535410000|2022-03-29 06:30:10|34092.6|34072.6|34091.6|34071.6|34093.5|34073.5|34091.3|34071.3|22
1648535420000|2022-03-29 06:30:20|34091.3|34071.3|34091.2|34071.2|34094.2|34074.2|34091.2|34071.2|22
1648535430000|2022-03-29 06:30:30|34091.7|34071.7|34091.7|34071.7|34092|34072|34090.7|34070.7|24
1648535440000|2022-03-29 06:30:40|34091.8|34071.8|34090.8|34070.8|34091.8|34071.8|34090.8|34070.8|13
1648535450000|2022-03-29 06:30:50|34088.9|34068.9|34088.1|34068.1|34089.7|34069.7|34087.7|34067.7|20
1648535460000|2022-03-29 06:31:00|34087.8|34067.8|34075.9|34055.9|34088.2|34068.2|34075.8|34055.8|28
1648535470000|2022-03-29 06:31:10|34076.5|34056.5|34075.8|34055.8|34079.5|34059.5|34075.8|34055.8|27
1648535480000|2022-03-29 06:31:20|34076|34056|34075.9|34055.9|34076.5|34056.5|34075.4|34055.4|22
1648535490000|2022-03-29 06:31:30|34076.4|34056.4|34065.4|34045.4|34076.4|34056.4|34064.8|34044.8|26
1648535500000|2022-03-29 06:31:40|34065.2|34045.2|34064.9|34044.9|34067.9|34047.9|34064.3|34044.3|30
1648535510000|2022-03-29 06:31:50|34064.8|34044.8|34064.6|34044.6|34067|34047|34064.6|34044.6|17
1648535520000|2022-03-29 06:32:00|34064.5|34044.5|34065.8|34045.8|34067.1|34047.1|34064.2|34044.2|17
1648535530000|2022-03-29 06:32:10|34065.7|34045.7|34060|34040|34065.7|34045.7|34060|34040|19
1648535540000|2022-03-29 06:32:20|34065.6|34045.6|34069.4|34049.4|34070.7|34050.7|34065.5|34045.5|27
1648535550000|2022-03-29 06:32:30|34069.7|34049.7|34069.5|34049.5|34070.1|34050.1|34068.5|34048.5|24
1648535560000|2022-03-29 06:32:40|34069.3|34049.3|34070.9|34050.9|34073.2|34053.2|34069.3|34049.3|24
1648535570000|2022-03-29 06:32:50|34070.5|34050.5|34072.5|34052.5|34072.7|34052.7|34070.5|34050.5|19
1648535580000|2022-03-29 06:33:00|34073.2|34053.2|34075.1|34055.1|34075.1|34055.1|34072.6|34052.6|23
1648535590000|2022-03-29 06:33:10|34075|34055|34072.8|34052.8|34076.2|34056.2|34072.6|34052.6|17
1648535600000|2022-03-29 06:33:20|34072.4|34052.4|34072.8|34052.8|34073.3|34053.3|34070.6|34050.6|24
1648535610000|2022-03-29 06:33:30|34073.2|34053.2|34069.5|34049.5|34073.3|34053.3|34066.9|34046.9|24
1648535620000|2022-03-29 06:33:40|34067.8|34047.8|34068|34048|34070.2|34050.2|34066.7|34046.7|14
1648535630000|2022-03-29 06:33:50|34067.5|34047.5|34070.6|34050.6|34071.4|34051.4|34067.5|34047.5|15
1648535640000|2022-03-29 06:34:00|34070.5|34050.5|34069.8|34049.8|34072.6|34052.6|34069.4|34049.4|28
1648535650000|2022-03-29 06:34:10|34070.1|34050.1|34070.7|34050.7|34072.5|34052.5|34068.2|34048.2|23
1648535660000|2022-03-29 06:34:20|34070.3|34050.3|34068.8|34048.8|34071|34051|34068.5|34048.5|25
1648535670000|2022-03-29 06:34:30|34068.6|34048.6|34065.7|34045.7|34068.9|34048.9|34065.7|34045.7|21
1648535680000|2022-03-29 06:34:40|34066.1|34046.1|34057|34037|34069.9|34049.9|34056.7|34036.7|29
1648535690000|2022-03-29 06:34:50|34056.9|34036.9|34057.1|34037.1|34059.4|34039.4|34055.8|34035.8|26
1648535700000|2022-03-29 06:35:00|34056.4|34036.4|34064.7|34044.7|34067|34047|34056.2|34036.2|20
1648535710000|2022-03-29 06:35:10|34065|34045|34064.5|34044.5|34065.2|34045.2|34064.1|34044.1|21
1648535720000|2022-03-29 06:35:20|34063.9|34043.9|34064.8|34044.8|34096.2|34048.8|34063.7|34019.3|26
1648535730000|2022-03-29 06:35:30|34065.1|34045.1|34065.7|34045.7|34066.3|34046.3|34064.4|34044.4|17
1648535740000|2022-03-29 06:35:40|34065.6|34045.6|34072.3|34052.3|34075.6|34055.6|34064.1|34044.1|25
1648535750000|2022-03-29 06:35:50|34075.3|34055.3|34077.5|34057.5|34078.7|34058.7|34075.3|34055.3|28
1648535760000|2022-03-29 06:36:00|34077.2|34057.2|34080.7|34060.7|34082.6|34062.6|34076.3|34056.3|31
1648535770000|2022-03-29 06:36:10|34080.6|34060.6|34079.9|34059.9|34081.9|34061.9|34079.4|34059.4|29
1648535780000|2022-03-29 06:36:20|34080|34060|34079.7|34059.7|34080.6|34060.6|34079|34059|23
1648535790000|2022-03-29 06:36:30|34080.1|34060.1|34108.8|34031.1|34108.8|34065.5|34079.5|34031.1|22
1648535800000|2022-03-29 06:36:40|34095|34045|34091.7|34041.7|34108.9|34045.3|34091.7|34030.3|21
1648535810000|2022-03-29 06:36:50|34091.5|34041.5|34093.7|34043.7|34093.7|34043.7|34090.9|34040.9|23
1648535820000|2022-03-29 06:37:00|34093.8|34043.8|34074.5|34054.5|34104.6|34055.9|34073.5|34026.6|28
1648535830000|2022-03-29 06:37:10|34074.6|34054.6|34074.7|34054.7|34074.8|34054.8|34073.6|34053.6|23
1648535840000|2022-03-29 06:37:20|34074.8|34054.8|34073|34053|34075.3|34055.3|34071.3|34051.3|27
1648535850000|2022-03-29 06:37:30|34073.2|34053.2|34076.4|34056.4|34078.7|34058.7|34072.9|34052.9|22
1648535860000|2022-03-29 06:37:40|34076.3|34056.3|34079.5|34059.5|34080|34060|34076.3|34056.3|28
1648535870000|2022-03-29 06:37:50|34079.3|34059.3|34078.6|34058.6|34080.2|34060.2|34075.9|34055.9|25
1648535880000|2022-03-29 06:38:00|34079.1|34059.1|34078.1|34058.1|34080.4|34060.4|34076.8|34056.8|26
1648535890000|2022-03-29 06:38:10|34077.1|34057.1|34076.2|34056.2|34077.9|34057.9|34076|34056|21
1648535900000|2022-03-29 06:38:20|34076.8|34056.8|34077.8|34057.8|34077.9|34057.9|34076.8|34056.8|22
1648535910000|2022-03-29 06:38:30|34080.9|34060.9|34086.7|34066.7|34089.8|34069.8|34080|34060|18
1648535920000|2022-03-29 06:38:40|34114.3|34032.3|34081.7|34061.7|34114.3|34065.9|34080.3|34032.3|13
1648535930000|2022-03-29 06:38:50|34081.9|34061.9|34084.8|34064.8|34084.8|34064.8|34080.9|34060.9|19
1648535940000|2022-03-29 06:39:00|34108|34029.4|34079.8|34059.8|34108|34061.2|34078.5|34029.4|26
1648535950000|2022-03-29 06:39:10|34079.9|34059.9|34081.7|34061.7|34082.4|34062.4|34079.5|34059.5|17
1648535960000|2022-03-29 06:39:20|34081.9|34061.9|34080.3|34060.3|34081.9|34061.9|34079.3|34059.3|22
1648535970000|2022-03-29 06:39:30|34082.8|34062.8|34087.2|34067.2|34088.9|34068.9|34079.5|34059.5|25
1648535980000|2022-03-29 06:39:40|34085.3|34065.3|34087|34067|34113|34067.6|34081.5|34034.5|20
1648535990000|2022-03-29 06:39:50|34086.6|34066.6|34083.7|34063.7|34088.4|34068.4|34082.6|34062.6|21
1648536000000|2022-03-29 06:40:00|34083.8|34063.8|34083.6|34063.6|34084.1|34064.1|34080.2|34060.2|30
1648536010000|2022-03-29 06:40:10|34083.3|34063.3|34110.8|34035.2|34110.8|34065.3|34078.9|34035.2|30
1648536020000|2022-03-29 06:40:20|34097.7|34028|34074.1|34054.1|34097.7|34058|34074.1|34028|35
1648536030000|2022-03-29 06:40:30|34073.4|34053.4|34072.7|34052.7|34075.5|34055.5|34070.8|34050.8|31
1648536040000|2022-03-29 06:40:40|34072.3|34052.3|34071.3|34051.3|34073.5|34053.5|34069.5|34049.5|16
1648536050000|2022-03-29 06:40:50|34068.6|34048.6|34070.2|34050.2|34070.6|34050.6|34068.6|34048.6|10
1648536060000|2022-03-29 06:41:00|34070.5|34050.5|34070.1|34050.1|34072.5|34052.5|34070|34050|17
1648536070000|2022-03-29 06:41:10|34069.9|34049.9|34066.6|34046.6|34072.8|34052.8|34065.1|34045.1|22
1648536080000|2022-03-29 06:41:20|34065.9|34045.9|34068.1|34048.1|34069.5|34049.5|34065.9|34045.9|26
1648536090000|2022-03-29 06:41:30|34067.9|34047.9|34068.1|34048.1|34068.9|34048.9|34067.4|34047.4|21
1648536100000|2022-03-29 06:41:40|34068|34048|34070.8|34050.8|34071.2|34051.2|34067.3|34047.3|22
1648536110000|2022-03-29 06:41:50|34070.5|34050.5|34072.2|34052.2|34073.7|34053.7|34070.5|34050.5|20
1648536120000|2022-03-29 06:42:00|34072.5|34052.5|34072.5|34052.5|34073.8|34053.8|34071.5|34051.5|28
1648536130000|2022-03-29 06:42:10|34072|34052|34071.1|34051.1|34072|34052|34070.5|34050.5|24
1648536140000|2022-03-29 06:42:20|34071.7|34051.7|34072.3|34052.3|34072.4|34052.4|34071|34051|17
1648536150000|2022-03-29 06:42:30|34072.4|34052.4|34072.4|34052.4|34073.4|34053.4|34072.4|34052.4|12
1648536160000|2022-03-29 06:42:40|34072.6|34052.6|34073.5|34053.5|34073.8|34053.8|34072.6|34052.6|14
1648536170000|2022-03-29 06:42:50|34073.8|34053.8|34072.9|34052.9|34073.9|34053.9|34072.9|34052.9|10
1648536180000|2022-03-29 06:43:00|34073.4|34053.4|34068.1|34048.1|34074.6|34054.6|34066.6|34046.6|24
1648536190000|2022-03-29 06:43:10|34068.4|34048.4|34068.1|34048.1|34069.1|34049.1|34066.3|34046.3|25
1648536200000|2022-03-29 06:43:20|34067.8|34047.8|34066.7|34046.7|34068|34048|34066.3|34046.3|25
1648536210000|2022-03-29 06:43:30|34066.5|34046.5|34064.5|34044.5|34066.7|34046.7|34064.4|34044.4|18
1648536220000|2022-03-29 06:43:40|34063.9|34043.9|34064.2|34044.2|34065.5|34045.5|34063.3|34043.3|16
1648536230000|2022-03-29 06:43:50|34065|34045|34064.4|34044.4|34065.9|34045.9|34064.3|34044.3|20
1648536240000|2022-03-29 06:44:00|34064.6|34044.6|34067.7|34047.7|34068.5|34048.5|34063.9|34043.9|27
1648536250000|2022-03-29 06:44:10|34066.7|34046.7|34066.7|34046.7|34067.9|34047.9|34065.8|34045.8|25
1648536260000|2022-03-29 06:44:20|34066.3|34046.3|34066.1|34046.1|34068.8|34048.8|34066|34046|15
1648536270000|2022-03-29 06:44:30|34065.8|34045.8|34064.5|34044.5|34069.6|34049.6|34064.2|34044.2|21
1648536280000|2022-03-29 06:44:40|34064.4|34044.4|34064.2|34044.2|34065.1|34045.1|34064.2|34044.2|22
1648536290000|2022-03-29 06:44:50|34064.1|34044.1|34052.2|34032.2|34065.5|34045.5|34045.6|34025.6|30
1648536300000|2022-03-29 06:45:00|34050.1|34030.1|34044.3|34024.3|34050.4|34030.4|34044.3|34024.3|35
1648536310000|2022-03-29 06:45:10|34043.1|34023.1|34033.5|34013.5|34043.1|34023.1|34031.3|34011.3|38
1648536320000|2022-03-29 06:45:20|34032.4|34012.4|34031.1|34011.1|34034.3|34014.3|34030.9|34010.9|33
1648536330000|2022-03-29 06:45:30|34031.4|34011.4|34037|34017|34037.4|34017.4|34031.4|34011.4|26
1648536340000|2022-03-29 06:45:40|34036.9|34016.9|34034.8|34014.8|34041.4|34021.4|34034.8|34014.8|29
1648536350000|2022-03-29 06:45:50|34036.6|34016.6|34038|34018|34039.6|34019.6|34036.3|34016.3|28
1648536360000|2022-03-29 06:46:00|34039.5|34019.5|34041.2|34021.2|34042.1|34022.1|34038.6|34018.6|27
1648536370000|2022-03-29 06:46:10|34039.7|34019.7|34039.9|34019.9|34041.9|34021.9|34036.5|34016.5|31
1648536380000|2022-03-29 06:46:20|34044.2|34024.2|34043.6|34023.6|34044.8|34024.8|34038.9|34018.9|31
1648536390000|2022-03-29 06:46:30|34042|34022|34038.8|34018.8|34042.8|34022.8|34038.6|34018.6|24
1648536400000|2022-03-29 06:46:40|34038.7|34018.7|34040|34020|34042|34022|34038.3|34018.3|25
1648536410000|2022-03-29 06:46:50|34039.9|34019.9|34041.2|34021.2|34043.2|34023.2|34039.9|34019.9|21
1648536420000|2022-03-29 06:47:00|34041.1|34021.1|34044.4|34024.4|34044.6|34024.6|34041.1|34021.1|22
1648536430000|2022-03-29 06:47:10|34043.7|34023.7|34040.6|34020.6|34047.5|34027.5|34036.1|34016.1|27
1648536440000|2022-03-29 06:47:20|34037.5|34017.5|34036|34016|34041.6|34021.6|34032.3|34012.3|33
1648536450000|2022-03-29 06:47:30|34035.3|34015.3|34029.8|34009.8|34036.5|34016.5|34029.1|34009.1|27
1648536460000|2022-03-29 06:47:40|34026.7|34006.7|34027.5|34007.5|34030.5|34010.5|34026.6|34006.6|30
1648536470000|2022-03-29 06:47:50|34027.8|34007.8|34027.8|34007.8|34028.6|34008.6|34026|34006|25
1648536480000|2022-03-29 06:48:00|34027.7|34007.7|34030.3|34010.3|34031.6|34011.6|34027.7|34007.7|26
1648536490000|2022-03-29 06:48:10|34030.1|34010.1|34030.3|34010.3|34031.5|34011.5|34029.6|34009.6|25
1648536500000|2022-03-29 06:48:20|34030|34010|34033.5|34013.5|34033.5|34013.5|34029.5|34009.5|15
1648536510000|2022-03-29 06:48:30|34028.8|34008.8|34031.5|34011.5|34035|34015|34028.8|34008.8|20
1648536520000|2022-03-29 06:48:40|34031.4|34011.4|34018.8|33998.8|34031.4|34011.4|34017|33997|28
1648536530000|2022-03-29 06:48:50|34018.1|33998.1|34020.5|34000.5|34020.5|34000.5|34005|33985|26
1648536540000|2022-03-29 06:49:00|34020.8|34000.8|34017.5|33997.5|34022|34002|34017.3|33997.3|29
1648536550000|2022-03-29 06:49:10|34018.7|33998.7|34017.8|33997.8|34024.8|34004.8|34017.4|33997.4|34
1648536560000|2022-03-29 06:49:20|34016.3|33996.3|34018.9|33998.9|34023.6|34003.6|34014.5|33994.5|35
1648536570000|2022-03-29 06:49:30|34020.4|34000.4|34002.9|33982.9|34022.5|34002.5|34002.9|33982.9|31
1648536580000|2022-03-29 06:49:40|34005.4|33985.4|34003.3|33983.3|34006.6|33986.6|34001.4|33981.4|27
1648536590000|2022-03-29 06:49:50|33998.8|33978.8|34000.2|33904.3|34017.3|33980.9|33991.7|33902.2|36
1648536600000|2022-03-29 06:50:00|34002.3|33904.5|33998.6|33900.4|34008.6|33907.6|33997.1|33900.1|32
1648536610000|2022-03-29 06:50:10|34000.9|33899|34005.6|33905.1|34007.4|33908|33994.2|33894.6|31
1648536620000|2022-03-29 06:50:20|34006.5|33905.2|34020.4|33900.4|34020.4|33909.9|34004.3|33900.4|25
1648536630000|2022-03-29 06:50:30|34023.5|33908.9|34016.5|33915.9|34025.3|33916.1|34011|33907.2|30
1648536640000|2022-03-29 06:50:40|34017.6|33915.6|34015.2|33908.8|34022.5|33915.6|34015.2|33904|29
1648536650000|2022-03-29 06:50:50|34015.5|33909.5|34009.9|33915.1|34015.5|33917.8|34005.6|33908.3|30
1648536660000|2022-03-29 06:51:00|34009.2|33914.9|34011|33920.9|34012.9|33921.1|34007.4|33913.3|28
1648536670000|2022-03-29 06:51:10|34012.3|33921.9|34001|33922.1|34019.2|33924.1|34001|33913.4|34
1648536680000|2022-03-29 06:51:20|34001.1|33922.7|34001.6|33923.4|34005.5|33924.6|33999|33921.6|29
1648536690000|2022-03-29 06:51:30|34000|33923.6|34001.6|33924.4|34007.8|33935.8|33985.8|33917.9|34
1648536700000|2022-03-29 06:51:40|33999.7|33923.2|34007.6|33927.2|34008.2|33927.2|33999.7|33922.5|27
1648536710000|2022-03-29 06:51:50|34006.4|33927.4|33992.6|33942.6|34009.5|33943.3|33989.5|33925.4|30
1648536720000|2022-03-29 06:52:00|33992.3|33942.3|34010.4|33929.3|34010.4|33944.3|33991.9|33928.9|21
1648536730000|2022-03-29 06:52:10|34009.6|33929.9|34008|33921.9|34010.6|33931.7|34006.5|33921.9|32
1648536740000|2022-03-29 06:52:20|34007.9|33928.2|33997.8|33947.8|34009|33947.8|33991.3|33920.6|28
1648536750000|2022-03-29 06:52:30|33996.7|33946.7|34011.1|33934.9|34012.5|33947.8|33995.4|33933|23
1648536760000|2022-03-29 06:52:40|33997.7|33947.7|33996.8|33946.8|34012.4|33947.7|33992.6|33932.9|27
1648536770000|2022-03-29 06:52:50|33997.2|33947.2|34001|33951|34014.9|33952.9|33994.5|33935.3|24
1648536780000|2022-03-29 06:53:00|34001.5|33951.5|33998.7|33948.7|34016.9|33952.9|33995.8|33938.5|26
1648536790000|2022-03-29 06:53:10|33997.7|33947.7|34010.9|33925.2|34012.2|33950|33996|33925.2|32
1648536800000|2022-03-29 06:53:20|33996.4|33946.4|33994.9|33944.9|34013.9|33949.8|33993.8|33933.4|26
1648536810000|2022-03-29 06:53:30|33995|33945|33997|33947|34014.6|33963.2|33979.5|33930.8|21
1648536820000|2022-03-29 06:53:40|33998.8|33948.8|33994.7|33944.7|34010.3|33948.8|33989.8|33930.7|25
1648536830000|2022-03-29 06:53:50|33995|33945|33996.2|33946.2|34027.2|33946.9|33993.7|33926.4|28
1648536840000|2022-03-29 06:54:00|33996.3|33946.3|34007.4|33957.4|34019|33958.2|33995.1|33932.9|30
1648536850000|2022-03-29 06:54:10|34007.1|33957.1|34005.9|33955.9|34007.9|33957.9|34005.4|33955.4|28
1648536860000|2022-03-29 06:54:20|34006.1|33956.1|34007.9|33957.9|34010.2|33960.2|34006.1|33956.1|26
1648536870000|2022-03-29 06:54:30|34007.3|33957.3|34022.3|33945.8|34022.3|33959.4|34007.3|33945.8|18
1648536880000|2022-03-29 06:54:40|34021.9|33946.2|34009.2|33959.2|34023|33960.3|34005.7|33946.2|24
1648536890000|2022-03-29 06:54:50|34008.8|33958.8|34012.4|33962.4|34026.4|33966.9|34008.8|33949.3|30
1648536900000|2022-03-29 06:55:00|34005.4|33955.4|34010.4|33960.4|34022.7|33961.2|34005.4|33945.9|28
1648536910000|2022-03-29 06:55:10|34010.5|33960.5|34011.4|33961.4|34013.5|33963.5|34009.5|33959.5|19
1648536920000|2022-03-29 06:55:20|34011.9|33961.9|34005.4|33955.4|34011.9|33961.9|34004.6|33954.6|26
1648536930000|2022-03-29 06:55:30|34005.5|33955.5|34003.7|33953.7|34005.5|33955.5|34002.4|33952.4|26
1648536940000|2022-03-29 06:55:40|34004.1|33954.1|34002.2|33952.2|34018.1|33964.9|33984.6|33940.6|38
1648536950000|2022-03-29 06:55:50|34002.3|33952.3|34003.3|33953.3|34017.7|33954|34002.3|33939.4|28
1648536960000|2022-03-29 06:56:00|34016.8|33939.8|34002|33952|34019.7|33956.5|34002|33939.8|22
1648536970000|2022-03-29 06:56:10|34003|33953|34020.2|33943.7|34020.2|33956|34002.8|33943.7|24
1648536980000|2022-03-29 06:56:20|34007.2|33957.2|34000.6|33950.6|34019.8|33958.5|34000.6|33943.6|21
1648536990000|2022-03-29 06:56:30|34002.2|33952.2|34019.1|33943.2|34019.1|33955.7|34001.4|33942.1|26
1648537000000|2022-03-29 06:56:40|34018.6|33943|34005.5|33955.5|34019|33956.6|34005|33941.9|30
1648537010000|2022-03-29 06:56:50|34005.3|33955.3|34008.5|33958.5|34022.2|33959.4|34004.7|33946.8|29
1648537020000|2022-03-29 06:57:00|34008.3|33958.3|34013.2|33963.2|34013.6|33963.6|34007.1|33957.1|32
1648537030000|2022-03-29 06:57:10|34012.3|33962.3|34002.6|33982.6|34013.6|33982.6|34002.6|33958.2|26
1648537040000|2022-03-29 06:57:20|34001.1|33981.1|34004.5|33984.5|34005.5|33985.5|33996.7|33976.7|25
1648537050000|2022-03-29 06:57:30|34004|33984|34004.2|33984.2|34007.6|33987.6|34002.4|33982.4|29
1648537060000|2022-03-29 06:57:40|34005.7|33985.7|34001.6|33981.6|34006.5|33986.5|33999.3|33979.3|27
1648537070000|2022-03-29 06:57:50|34002|33982|34001.7|33981.7|34002.8|33982.8|33998.7|33978.7|30
1648537080000|2022-03-29 06:58:00|34001.8|33981.8|34004.9|33984.9|34006.7|33986.7|34001.3|33981.3|23
1648537090000|2022-03-29 06:58:10|34004.6|33984.6|34003.8|33983.8|34005.9|33985.9|34003.1|33983.1|29
1648537100000|2022-03-29 06:58:20|34004.5|33984.5|34004.7|33984.7|34005.8|33985.8|33996.9|33976.9|19
1648537110000|2022-03-29 06:58:30|34004.8|33984.8|34008.6|33988.6|34008.6|33988.6|34004.4|33984.4|15
1648537120000|2022-03-29 06:58:40|34007.9|33987.9|33999.7|33979.7|34008.4|33988.4|33998.2|33978.2|29
1648537130000|2022-03-29 06:58:50|34001.8|33981.8|34004.9|33984.9|34005.2|33985.2|34000.1|33980.1|31
1648537140000|2022-03-29 06:59:00|34006.2|33986.2|33999.7|33979.7|34006.8|33986.8|33997.3|33977.3|30
1648537150000|2022-03-29 06:59:10|33998.3|33978.3|33996.4|33976.4|34000.7|33980.7|33993.1|33973.1|32
1648537160000|2022-03-29 06:59:20|33996.7|33976.7|33996|33976|33997.3|33977.3|33993.5|33973.5|33
1648537170000|2022-03-29 06:59:30|33995.8|33975.8|33997|33977|33998.5|33978.5|33995.6|33975.6|31
1648537180000|2022-03-29 06:59:40|33996.9|33976.9|34003.8|33983.8|34003.8|33983.8|33995.8|33975.8|34
1648537190000|2022-03-29 06:59:50|34002.1|33982.1|34002.1|33982.1|34003.7|33983.7|34000.7|33980.7|26
1648537200000|2022-03-29 07:00:00|33998.4|33978.4|33997.2|33977.2|34000.3|33980.3|33994.4|33974.4|39
1648537210000|2022-03-29 07:00:10|33998.5|33978.5|33986.1|33966.1|33998.5|33978.5|33983.2|33963.2|38
1648537220000|2022-03-29 07:00:20|33989.6|33969.6|33986.9|33966.9|33992|33972|33984.2|33964.2|33
1648537230000|2022-03-29 07:00:30|33986.6|33966.6|33984.9|33964.9|33989.6|33969.6|33982.7|33962.7|34
1648537240000|2022-03-29 07:00:40|33988.1|33968.1|33987.3|33967.3|33991.2|33971.2|33982.2|33962.2|36
1648537250000|2022-03-29 07:00:50|33987|33967|33982.2|33962.2|33987|33967|33978|33958|35
1648537260000|2022-03-29 07:01:00|33986.2|33966.2|33986.2|33966.2|33987.4|33967.4|33983.6|33963.6|35
1648537270000|2022-03-29 07:01:10|33985.3|33965.3|33984.6|33964.6|33986.4|33966.4|33982|33962|24
1648537280000|2022-03-29 07:01:20|33981.9|33961.9|33983|33963|33983.8|33963.8|33980.6|33960.6|32
1648537290000|2022-03-29 07:01:30|33983.9|33963.9|33979.9|33959.9|33983.9|33963.9|33977|33957|32
1648537300000|2022-03-29 07:01:40|33980.3|33960.3|33977.5|33957.5|33980.3|33960.3|33977.5|33957.5|20
1648537310000|2022-03-29 07:01:50|33977.3|33957.3|33975.5|33955.5|33979.1|33959.1|33973.4|33953.4|36
1648537320000|2022-03-29 07:02:00|33975.9|33955.9|33979.1|33959.1|33979.1|33959.1|33974.2|33954.2|27
1648537330000|2022-03-29 07:02:10|33978.9|33958.9|33976.6|33956.6|33979.3|33959.3|33976.4|33956.4|26
1648537340000|2022-03-29 07:02:20|33976.7|33956.7|33978.2|33958.2|33979.6|33959.6|33975.3|33955.3|26
1648537350000|2022-03-29 07:02:30|33977.9|33957.9|33977.5|33957.5|33981.5|33961.5|33977.5|33957.5|28
1648537360000|2022-03-29 07:02:40|33977.8|33957.8|33979.1|33959.1|33979.2|33959.2|33977.8|33957.8|19
1648537370000|2022-03-29 07:02:50|33979|33959|33977.5|33957.5|33979.4|33959.4|33977.5|33957.5|20
1648537380000|2022-03-29 07:03:00|33977.6|33957.6|33975.2|33955.2|33981.2|33961.2|33975.2|33955.2|25
1648537390000|2022-03-29 07:03:10|33974.3|33954.3|33976.6|33956.6|33978.8|33958.8|33974.3|33954.3|24
1648537400000|2022-03-29 07:03:20|33976.5|33956.5|33978|33958|33978.2|33958.2|33976.5|33956.5|19
1648537410000|2022-03-29 07:03:30|33978.2|33958.2|33974.8|33954.8|33978.8|33958.8|33974.4|33954.4|21
1648537420000|2022-03-29 07:03:40|33974.5|33954.5|33976.3|33956.3|33976.3|33956.3|33974.5|33954.5|25
1648537430000|2022-03-29 07:03:50|33976.2|33956.2|33974.6|33954.6|33976.2|33956.2|33974.3|33954.3|23
1648537440000|2022-03-29 07:04:00|33974.5|33954.5|33974.4|33954.4|33975|33955|33971.8|33951.8|23
1648537450000|2022-03-29 07:04:10|33975.8|33955.8|33976|33956|33977.1|33957.1|33973.3|33953.3|31
1648537460000|2022-03-29 07:04:20|33975|33955|33976.6|33956.6|33976.6|33956.6|33974.5|33954.5|18
1648537470000|2022-03-29 07:04:30|33976.1|33956.1|33976.3|33956.3|33976.7|33956.7|33974.8|33954.8|24
1648537480000|2022-03-29 07:04:40|33976|33956|33977.7|33957.7|33979.3|33959.3|33975.2|33955.2|22
1648537490000|2022-03-29 07:04:50|33977.9|33957.9|33992.3|33972.3|33993.7|33973.7|33977.9|33957.9|30
1648537500000|2022-03-29 07:05:00|33991.7|33971.7|33990.2|33970.2|33992.7|33972.7|33981.6|33961.6|29
1648537510000|2022-03-29 07:05:10|33990.1|33970.1|33999.6|33949.6|34019|33970.2|33985.3|33931|22
1648537520000|2022-03-29 07:05:20|34000.3|33950.3|33984.7|33964.7|34013|33965.1|33983|33936.7|21
1648537530000|2022-03-29 07:05:30|33985|33965|33986.7|33966.7|33986.7|33966.7|33985|33965|23
1648537540000|2022-03-29 07:05:40|33986.9|33966.9|33989.7|33969.7|33991.2|33971.2|33985.1|33965.1|31
1648537550000|2022-03-29 07:05:50|33989.9|33969.9|33991.1|33971.1|33991.1|33971.1|33988.7|33968.7|29
1648537560000|2022-03-29 07:06:00|33990.6|33970.6|33990|33970|33990.6|33970.6|33988.3|33968.3|27
1648537570000|2022-03-29 07:06:10|33989.9|33969.9|33988.4|33968.4|33990.3|33970.3|33987.8|33967.8|20
1648537580000|2022-03-29 07:06:20|33988.6|33968.6|33986.6|33966.6|33989.4|33969.4|33986.4|33966.4|18
1648537590000|2022-03-29 07:06:30|33985.8|33965.8|33988|33968|33988.3|33968.3|33985.5|33965.5|19
1648537600000|2022-03-29 07:06:40|33987.8|33967.8|33987.3|33967.3|33990.1|33970.1|33986.7|33966.7|16
1648537610000|2022-03-29 07:06:50|33987|33967|33988.4|33968.4|33988.4|33968.4|33986.8|33966.8|14
1648537620000|2022-03-29 07:07:00|33988.1|33968.1|33989.7|33969.7|33990.6|33970.6|33988.1|33968.1|27
1648537630000|2022-03-29 07:07:10|33990.2|33970.2|33989.5|33969.5|33991.9|33971.9|33989|33969|15
1648537640000|2022-03-29 07:07:20|33989.2|33969.2|33987.6|33967.6|33990.5|33970.5|33987.6|33967.6|24
1648537650000|2022-03-29 07:07:30|33987.3|33967.3|33989.4|33969.4|33990.2|33970.2|33987.3|33967.3|16
1648537660000|2022-03-29 07:07:40|33989.7|33969.7|33992.5|33972.5|33994.2|33974.2|33989.7|33969.7|25
1648537670000|2022-03-29 07:07:50|33992.8|33972.8|33991.7|33971.7|33992.8|33972.8|33989.6|33969.6|24
1648537680000|2022-03-29 07:08:00|33991.6|33971.6|33991.3|33971.3|33991.7|33971.7|33989.1|33969.1|22
1648537690000|2022-03-29 07:08:10|33991.6|33971.6|33990.5|33970.5|33991.6|33971.6|33990.4|33970.4|19
1648537700000|2022-03-29 07:08:20|33990|33970|33989.4|33969.4|33990.5|33970.5|33988.9|33968.9|23
1648537710000|2022-03-29 07:08:30|33989.8|33969.8|33988.8|33968.8|33990.4|33970.4|33987.6|33967.6|18
1648537720000|2022-03-29 07:08:40|33989.1|33969.1|33984.5|33964.5|33989.2|33969.2|33984.5|33964.5|21
1648537730000|2022-03-29 07:08:50|33984.7|33964.7|33984.5|33964.5|33986.9|33966.9|33984.4|33964.4|14
1648537740000|2022-03-29 07:09:00|33984.6|33964.6|33987.3|33967.3|33988.3|33968.3|33984.5|33964.5|21
1648537750000|2022-03-29 07:09:10|33987.5|33967.5|33986.2|33966.2|33988.3|33968.3|33986.2|33966.2|24
1648537760000|2022-03-29 07:09:20|33986.1|33966.1|33985.8|33965.8|33987.5|33967.5|33985.2|33965.2|25
1648537770000|2022-03-29 07:09:30|33985.9|33965.9|33990.1|33970.1|33990.3|33970.3|33985.9|33965.9|24
1648537780000|2022-03-29 07:09:40|33990|33970|33990.1|33970.1|33991.4|33971.4|33988.6|33968.6|27
1648537790000|2022-03-29 07:09:50|33990.2|33970.2|33990.4|33970.4|33991.5|33971.5|33988.9|33968.9|36
1648537800000|2022-03-29 07:10:00|33990.7|33970.7|33991.9|33971.9|33992.1|33972.1|33989.9|33969.9|21
1648537810000|2022-03-29 07:10:10|33991.5|33971.5|33990.6|33970.6|33992.7|33972.7|33990.6|33970.6|19
1648537820000|2022-03-29 07:10:20|33990.3|33970.3|33988.1|33968.1|33992.6|33972.6|33987.2|33967.2|27
1648537830000|2022-03-29 07:10:30|33987.8|33967.8|33987.2|33967.2|33988.6|33968.6|33984.6|33964.6|26
1648537840000|2022-03-29 07:10:40|33987.6|33967.6|33985.2|33965.2|33988.6|33968.6|33984.6|33964.6|25
1648537850000|2022-03-29 07:10:50|33984.9|33964.9|33987.5|33967.5|33987.8|33967.8|33984.9|33964.9|23
1648537860000|2022-03-29 07:11:00|33988.1|33968.1|33988.3|33968.3|33990|33970|33987.6|33967.6|25
1648537870000|2022-03-29 07:11:10|33988.2|33968.2|33985.6|33965.6|33988.2|33968.2|33984.6|33964.6|23
1648537880000|2022-03-29 07:11:20|33985.5|33965.5|33987.1|33967.1|33987.6|33967.6|33983.8|33963.8|25
1648537890000|2022-03-29 07:11:30|33986.9|33966.9|33985.7|33965.7|33986.9|33966.9|33985|33965|18
1648537900000|2022-03-29 07:11:40|33986|33966|33986.3|33966.3|33986.3|33966.3|33984.3|33964.3|18
1648537910000|2022-03-29 07:11:50|33986.4|33966.4|33989.2|33969.2|33989.6|33969.6|33986.4|33966.4|18
1648537920000|2022-03-29 07:12:00|33990.1|33970.1|33985|33965|33990.4|33970.4|33985|33965|27
1648537930000|2022-03-29 07:12:10|33985.8|33965.8|33985.2|33965.2|33986.7|33966.7|33983.4|33963.4|22
1648537940000|2022-03-29 07:12:20|33984.6|33964.6|33983.8|33963.8|33984.7|33964.7|33983|33963|21
1648537950000|2022-03-29 07:12:30|33983.9|33963.9|33986.3|33966.3|33986.5|33966.5|33983.6|33963.6|25
1648537960000|2022-03-29 07:12:40|33986.4|33966.4|33984.3|33964.3|33986.4|33966.4|33982.8|33962.8|22
1648537970000|2022-03-29 07:12:50|33984|33964|33985|33965|33985.8|33965.8|33984|33964|20
1648537980000|2022-03-29 07:13:00|33984.9|33964.9|33988|33968|33988|33968|33983.9|33963.9|22
1648537990000|2022-03-29 07:13:10|33987.7|33967.7|33986.6|33966.6|33987.9|33967.9|33985.9|33965.9|19
1648538000000|2022-03-29 07:13:20|33986.5|33966.5|33989.1|33969.1|33989.3|33969.3|33986.5|33966.5|25
1648538010000|2022-03-29 07:13:30|33988.6|33968.6|33990.7|33970.7|33990.7|33970.7|33987.5|33967.5|25
1648538020000|2022-03-29 07:13:40|33990.5|33970.5|33996.9|33976.9|33997.5|33977.5|33990.4|33970.4|26
1648538030000|2022-03-29 07:13:50|33997.1|33977.1|33996.8|33976.8|33998.3|33978.3|33996.6|33976.6|15
1648538040000|2022-03-29 07:14:00|33996.5|33976.5|33996.7|33976.7|33996.7|33976.7|33994.6|33974.6|17
1648538050000|2022-03-29 07:14:10|33996.1|33976.1|33996.4|33976.4|33996.7|33976.7|33994.5|33974.5|25
1648538060000|2022-03-29 07:14:20|33996.7|33976.7|33998.8|33978.8|34000.4|33980.4|33996.2|33976.2|21
1648538070000|2022-03-29 07:14:30|33998.7|33978.7|33994.8|33974.8|33998.8|33978.8|33994.2|33974.2|23
1648538080000|2022-03-29 07:14:40|33994.2|33974.2|33996.2|33976.2|33998|33978|33993.4|33973.4|30
1648538090000|2022-03-29 07:14:50|33996.6|33976.6|33998.4|33978.4|34003|33983|33996.6|33976.6|26
1648538100000|2022-03-29 07:15:00|33998.8|33978.8|33998.7|33978.7|33998.9|33978.9|33995.6|33975.6|32
1648538110000|2022-03-29 07:15:10|33998|33978|33995.5|33975.5|33998|33978|33995.5|33975.5|22
1648538120000|2022-03-29 07:15:20|33995.4|33975.4|33992.4|33972.4|33996.1|33976.1|33992.4|33972.4|20
1648538130000|2022-03-29 07:15:30|33991.9|33971.9|33991.9|33971.9|33992.6|33972.6|33991|33971|25
1648538140000|2022-03-29 07:15:40|33992.6|33972.6|33990.5|33970.5|33993.2|33973.2|33990.5|33970.5|19
1648538150000|2022-03-29 07:15:50|33990.2|33970.2|33990.6|33970.6|33990.6|33970.6|33989.3|33969.3|20
1648538160000|2022-03-29 07:16:00|33990.9|33970.9|33992.6|33972.6|33992.9|33972.9|33990.5|33970.5|23
1648538170000|2022-03-29 07:16:10|33992.9|33972.9|33993.6|33973.6|33993.6|33973.6|33992.3|33972.3|18
1648538180000|2022-03-29 07:16:20|33993.5|33973.5|33996.8|33976.8|33997|33977|33993.5|33973.5|21
1648538190000|2022-03-29 07:16:30|33996.9|33976.9|34003.7|33983.7|34003.7|33983.7|33996.2|33976.2|26
1648538200000|2022-03-29 07:16:40|34003.8|33983.8|34001.4|33981.4|34004.5|33984.5|34001.4|33981.4|20
1648538210000|2022-03-29 07:16:50|34001.6|33981.6|33999.5|33979.5|34002|33982|33998.8|33978.8|18
1648538220000|2022-03-29 07:17:00|33999.1|33979.1|33998.3|33978.3|33999.1|33979.1|33997.2|33977.2|19
1648538230000|2022-03-29 07:17:10|33998|33978|33996.8|33976.8|33998|33978|33996.1|33976.1|24
1648538240000|2022-03-29 07:17:20|33996.9|33976.9|34009.4|33989.4|34010.5|33990.5|33995.2|33975.2|29
1648538250000|2022-03-29 07:17:30|34009.5|33989.5|34010.2|33990.2|34010.2|33990.2|34006.8|33986.8|28
1648538260000|2022-03-29 07:17:40|34011.4|33991.4|34014.9|33994.9|34043.8|33996.2|34011.1|33962|24
1648538270000|2022-03-29 07:17:50|34014.7|33994.7|34007.5|33987.5|34015.8|33995.8|34007|33987|23
1648538280000|2022-03-29 07:18:00|34007.1|33987.1|34012.9|33992.9|34015.2|33995.2|34007.1|33987.1|27
1648538290000|2022-03-29 07:18:10|34010.9|33990.9|34007.3|33987.3|34014|33994|34006.7|33986.7|30
1648538300000|2022-03-29 07:18:20|34007.9|33987.9|34004.4|33984.4|34008.2|33988.2|34003.8|33983.8|31
1648538310000|2022-03-29 07:18:30|34004|33984|34007.7|33987.7|34010.3|33990.3|34004|33984|25
1648538320000|2022-03-29 07:18:40|34008.5|33988.5|34008.4|33988.4|34009.4|33989.4|34008.4|33988.4|15
1648538330000|2022-03-29 07:18:50|34008.5|33988.5|34008.3|33988.3|34008.7|33988.7|34006.3|33986.3|19
1648538340000|2022-03-29 07:19:00|34008.5|33988.5|34010.1|33990.1|34011|33991|34008.2|33988.2|17
1648538350000|2022-03-29 07:19:10|34010.7|33990.7|34005.3|33985.3|34010.7|33990.7|34004|33984|35
1648538360000|2022-03-29 07:19:20|34005.9|33985.9|34008.2|33988.2|34009.1|33989.1|34005.9|33985.9|22
1648538370000|2022-03-29 07:19:30|34007.8|33987.8|34002.1|33982.1|34008.2|33988.2|34002.1|33982.1|30
1648538380000|2022-03-29 07:19:40|34002.4|33982.4|34001.4|33981.4|34003.3|33983.3|34001.2|33981.2|30
1648538390000|2022-03-29 07:19:50|34001.3|33981.3|34001.6|33981.6|34002.7|33982.7|33999.4|33979.4|23
1648538400000|2022-03-29 07:20:00|34002.5|33982.5|34001.1|33981.1|34003.2|33983.2|33998.3|33978.3|30
1648538410000|2022-03-29 07:20:10|34000.8|33980.8|33993.7|33973.7|34001.1|33981.1|33991.9|33971.9|33
1648538420000|2022-03-29 07:20:20|33993.4|33973.4|33993.2|33973.2|33997.1|33977.1|33990.4|33970.4|35
1648538430000|2022-03-29 07:20:30|33992.8|33972.8|33994.2|33974.2|33994.3|33974.3|33990.3|33970.3|23
1648538440000|2022-03-29 07:20:40|33994.7|33974.7|33995.5|33975.5|33996|33976|33993.7|33973.7|30
1648538450000|2022-03-29 07:20:50|33995.6|33975.6|33993.6|33973.6|33995.6|33975.6|33992|33972|28
1648538460000|2022-03-29 07:21:00|33989.8|33969.8|33991.9|33971.9|33991.9|33971.9|33985.8|33965.8|32
1648538470000|2022-03-29 07:21:10|33991.6|33971.6|33992.7|33972.7|33993.1|33973.1|33989.8|33969.8|23
1648538480000|2022-03-29 07:21:20|33992.9|33972.9|33991.2|33971.2|33992.9|33972.9|33990.9|33970.9|18
1648538490000|2022-03-29 07:21:30|33991.1|33971.1|33986.7|33966.7|33991.2|33971.2|33986.7|33966.7|24
1648538500000|2022-03-29 07:21:40|33986.3|33966.3|33989.1|33969.1|33989.1|33969.1|33985.1|33965.1|22
1648538510000|2022-03-29 07:21:50|33989.3|33969.3|33992.6|33972.6|33992.7|33972.7|33989|33969|25
1648538520000|2022-03-29 07:22:00|33992.7|33972.7|33991|33971|33994.6|33974.6|33989.8|33969.8|24
1648538530000|2022-03-29 07:22:10|33990.7|33970.7|33989.9|33969.9|33991|33971|33989|33969|19
1648538540000|2022-03-29 07:22:20|33989.6|33969.6|33983.1|33963.1|33990.1|33970.1|33981.8|33961.8|21
1648538550000|2022-03-29 07:22:30|33983.2|33963.2|33985|33965|33985.3|33965.3|33983.2|33963.2|25
1648538560000|2022-03-29 07:22:40|33984.6|33964.6|33983.6|33963.6|33986.1|33966.1|33982.9|33962.9|18
1648538570000|2022-03-29 07:22:50|33983.8|33963.8|33982.9|33962.9|33985.9|33965.9|33982.9|33962.9|16
1648538580000|2022-03-29 07:23:00|33983.6|33963.6|33983.5|33963.5|33985.2|33965.2|33982.4|33962.4|30
1648538590000|2022-03-29 07:23:10|33983.7|33963.7|33979.2|33959.2|33983.8|33963.8|33975.6|33955.6|28
1648538600000|2022-03-29 07:23:20|33979.4|33959.4|33976.4|33956.4|33979.6|33959.6|33973.1|33953.1|23
1648538610000|2022-03-29 07:23:30|33976.1|33956.1|33976.9|33956.9|33976.9|33956.9|33974.3|33954.3|23
1648538620000|2022-03-29 07:23:40|33976|33956|33976.5|33956.5|33976.9|33956.9|33975.6|33955.6|19
1648538630000|2022-03-29 07:23:50|33976.4|33956.4|33978.6|33958.6|33979.1|33959.1|33976.4|33956.4|27
1648538640000|2022-03-29 07:24:00|33978.4|33958.4|33980.6|33960.6|33980.6|33960.6|33976.7|33956.7|30
1648538650000|2022-03-29 07:24:10|33982.1|33962.1|33980.7|33960.7|33982.8|33962.8|33980.6|33960.6|22
1648538660000|2022-03-29 07:24:20|33980.6|33960.6|33978.4|33958.4|33981.3|33961.3|33974|33954|22
1648538670000|2022-03-29 07:24:30|33978.5|33958.5|33979.8|33959.8|33980.3|33960.3|33978.5|33958.5|22
1648538680000|2022-03-29 07:24:40|33979.6|33959.6|33980.2|33960.2|33980.3|33960.3|33979.1|33959.1|26
1648538690000|2022-03-29 07:24:50|33980|33960|33978|33958|33980.1|33960.1|33977.8|33957.8|23
1648538700000|2022-03-29 07:25:00|33977.8|33957.8|33973.3|33953.3|33977.8|33957.8|33972.6|33952.6|28
1648538710000|2022-03-29 07:25:10|33973.2|33953.2|33967.8|33947.8|33974.8|33954.8|33967.6|33947.6|30
1648538720000|2022-03-29 07:25:20|33967.9|33947.9|33968.1|33948.1|33971.8|33951.8|33965.1|33945.1|34
1648538730000|2022-03-29 07:25:30|33966.6|33946.6|33970.4|33950.4|33972.1|33952.1|33966.4|33946.4|25
1648538740000|2022-03-29 07:25:40|33970.1|33950.1|33967.4|33947.4|33970.9|33950.9|33965.8|33945.8|25
1648538750000|2022-03-29 07:25:50|33967.3|33947.3|33973.3|33953.3|33973.5|33953.5|33967.2|33947.2|29
1648538760000|2022-03-29 07:26:00|33973.4|33953.4|33970.7|33950.7|33974.3|33954.3|33968.8|33948.8|31
1648538770000|2022-03-29 07:26:10|33970.3|33950.3|33966.7|33946.7|33971|33951|33962.5|33942.5|20
1648538780000|2022-03-29 07:26:20|33966.5|33946.5|33967.6|33947.6|33971|33951|33966.5|33946.5|23
1648538790000|2022-03-29 07:26:30|33967.1|33947.1|33969|33949|33969.7|33949.7|33967.1|33947.1|12
1648538800000|2022-03-29 07:26:40|33968.9|33948.9|33970.8|33950.8|33970.8|33950.8|33968.6|33948.6|13
1648538810000|2022-03-29 07:26:50|33970.7|33950.7|33964.6|33944.6|33970.7|33950.7|33962.5|33942.5|30
1648538820000|2022-03-29 07:27:00|33965|33945|33962.3|33942.3|33965.8|33945.8|33960.9|33940.9|33
1648538830000|2022-03-29 07:27:10|33962.7|33942.7|33961.2|33941.2|33963.6|33943.6|33960.3|33940.3|31
1648538840000|2022-03-29 07:27:20|33961.1|33941.1|33962.9|33942.9|33963.2|33943.2|33961|33941|32
1648538850000|2022-03-29 07:27:30|33964.1|33944.1|33965.5|33945.5|33968|33948|33963.2|33943.2|33
1648538860000|2022-03-29 07:27:40|33965.1|33945.1|33963.1|33943.1|33965.1|33945.1|33961.9|33941.9|23
1648538870000|2022-03-29 07:27:50|33963|33943|33964.7|33944.7|33965.7|33945.7|33963|33943|26
1648538880000|2022-03-29 07:28:00|33962.7|33942.7|33967.3|33947.3|33967.5|33947.5|33961.8|33941.8|29
1648538890000|2022-03-29 07:28:10|33966.8|33946.8|33964.5|33944.5|33966.8|33946.8|33962.4|33942.4|30
1648538900000|2022-03-29 07:28:20|33964.8|33944.8|33964.4|33944.4|33965.3|33945.3|33964|33944|20
1648538910000|2022-03-29 07:28:30|33963.9|33943.9|33963.3|33943.3|33968.2|33948.2|33961.3|33941.3|24
1648538920000|2022-03-29 07:28:40|33962.9|33942.9|33963.4|33943.4|33963.7|33943.7|33962.3|33942.3|13
1648538930000|2022-03-29 07:28:50|33963.2|33943.2|33961.7|33941.7|33964.6|33944.6|33960.9|33940.9|16
1648538940000|2022-03-29 07:29:00|33961.8|33941.8|33956.7|33936.7|33962|33942|33956.7|33936.7|23
1648538950000|2022-03-29 07:29:10|33957|33937|33959.1|33939.1|33959.3|33939.3|33956|33936|17
1648538960000|2022-03-29 07:29:20|33960.4|33940.4|33963.1|33943.1|33963.1|33943.1|33959.9|33939.9|22
1648538970000|2022-03-29 07:29:30|33963|33943|33961.2|33941.2|33964.5|33944.5|33960.5|33940.5|31
1648538980000|2022-03-29 07:29:40|33961.7|33941.7|33960.1|33940.1|33962.8|33942.8|33959.8|33939.8|26
1648538990000|2022-03-29 07:29:50|33959.6|33939.6|33959|33939|33959.6|33939.6|33958.5|33938.5|12
1648539000000|2022-03-29 07:30:00|33958.6|33938.6|33950.7|33930.7|33959.4|33939.4|33949.8|33929.8|34
1648539010000|2022-03-29 07:30:10|33950.5|33930.5|33951.6|33931.6|33952.3|33932.3|33945.1|33925.1|36
1648539020000|2022-03-29 07:30:20|33949.4|33929.4|33950.6|33930.6|33952.1|33932.1|33949.4|33929.4|28
1648539030000|2022-03-29 07:30:30|33950.3|33930.3|33955.1|33935.1|33956.1|33936.1|33950.3|33930.3|28
1648539040000|2022-03-29 07:30:40|33954.2|33934.2|33954.2|33934.2|33955.1|33935.1|33953.7|33933.7|22
1648539050000|2022-03-29 07:30:50|33954.3|33934.3|33953.9|33933.9|33954.3|33934.3|33950|33930|25
1648539060000|2022-03-29 07:31:00|33955.5|33935.5|33957.6|33937.6|33957.9|33937.9|33955.4|33935.4|24
1648539070000|2022-03-29 07:31:10|33957.1|33937.1|33958.9|33938.9|33959|33939|33956.6|33936.6|25
1648539080000|2022-03-29 07:31:20|33959|33939|33957.2|33937.2|33959.3|33939.3|33957.2|33937.2|11
1648539090000|2022-03-29 07:31:30|33957.5|33937.5|33955.3|33935.3|33958.3|33938.3|33951.9|33931.9|29
1648539100000|2022-03-29 07:31:40|33956.7|33936.7|33949.3|33929.3|33956.7|33936.7|33947.8|33927.8|22
1648539110000|2022-03-29 07:31:50|33946.2|33926.2|33947.7|33927.7|33950.3|33930.3|33943.9|33923.9|32
1648539120000|2022-03-29 07:32:00|33947.6|33927.6|33949.1|33929.1|33949.9|33929.9|33947.5|33927.5|28
1648539130000|2022-03-29 07:32:10|33949|33929|33951.6|33931.6|33953.2|33933.2|33947.5|33927.5|30
1648539140000|2022-03-29 07:32:20|33951.9|33931.9|33958|33938|33958.7|33938.7|33951.7|33931.7|32
1648539150000|2022-03-29 07:32:30|33958.3|33938.3|33963.1|33943.1|33963.2|33943.2|33956.7|33936.7|27
1648539160000|2022-03-29 07:32:40|33962.7|33942.7|33954.7|33934.7|33962.7|33942.7|33949.5|33929.5|27
1648539170000|2022-03-29 07:32:50|33954.6|33934.6|33959.3|33939.3|33959.6|33939.6|33954.6|33934.6|21
1648539180000|2022-03-29 07:33:00|33956|33936|33960.8|33940.8|33962.2|33942.2|33955.6|33935.6|32
1648539190000|2022-03-29 07:33:10|33961.5|33941.5|33952.9|33932.9|33961.8|33941.8|33952.9|33932.9|25
1648539200000|2022-03-29 07:33:20|33952.6|33932.6|33950.7|33930.7|33984.2|33934.1|33943|33906.9|31
1648539210000|2022-03-29 07:33:30|33949.9|33929.9|33952.6|33932.6|33954.1|33934.1|33948.8|33928.8|22
1648539220000|2022-03-29 07:33:40|33949.5|33929.5|33953.9|33933.9|33954.3|33934.3|33947.8|33927.8|27
1648539230000|2022-03-29 07:33:50|33952.7|33932.7|33951.4|33931.4|33953.6|33933.6|33950.4|33930.4|19
1648539240000|2022-03-29 07:34:00|33953.2|33933.2|33958.9|33938.9|33959.5|33939.5|33953.2|33933.2|28
1648539250000|2022-03-29 07:34:10|33959.1|33939.1|33962.1|33942.1|33964.7|33944.7|33957.4|33937.4|32
1648539260000|2022-03-29 07:34:20|33962.5|33942.5|33959.3|33939.3|33962.5|33942.5|33953.7|33933.7|31
1648539270000|2022-03-29 07:34:30|33959.9|33939.9|33956.2|33936.2|33963.6|33943.6|33956.2|33936.2|34
1648539280000|2022-03-29 07:34:40|33947.6|33927.6|33947.7|33927.7|33977.9|33929.2|33945.3|33900.6|33
1648539290000|2022-03-29 07:34:50|33947.8|33927.8|33948.6|33928.6|33950.5|33930.5|33947.7|33927.7|26
1648539300000|2022-03-29 07:35:00|33948.5|33928.5|33938.3|33918.3|33964.5|33930.1|33926.7|33877.3|32
1648539310000|2022-03-29 07:35:10|33931.4|33911.4|33939.6|33919.6|33940.7|33920.7|33931.4|33911.4|31
1648539320000|2022-03-29 07:35:20|33939.5|33919.5|33938.5|33918.5|33940.7|33920.7|33937.2|33917.2|28
1648539330000|2022-03-29 07:35:30|33938.4|33918.4|33940.5|33920.5|33940.7|33920.7|33937.3|33917.3|24
1648539340000|2022-03-29 07:35:40|33940.8|33920.8|33939.9|33919.9|33941.3|33921.3|33939.1|33919.1|25
1648539350000|2022-03-29 07:35:50|33940|33920|33939.9|33919.9|33940.7|33920.7|33938.3|33918.3|22
1648539360000|2022-03-29 07:36:00|33940.1|33920.1|33941.4|33921.4|33941.9|33921.9|33940.1|33920.1|25
1648539370000|2022-03-29 07:36:10|33941.7|33921.7|33929.3|33909.3|33941.7|33921.7|33929.3|33909.3|28
1648539380000|2022-03-29 07:36:20|33923.7|33903.7|33923.2|33903.2|33958.9|33908.9|33923.2|33878.7|26
1648539390000|2022-03-29 07:36:30|33922.5|33902.5|33948.9|33898.9|33968.2|33912.8|33922.5|33881.2|23
1648539400000|2022-03-29 07:36:40|33948.5|33898.5|33928.5|33908.5|33964.7|33914.4|33928.5|33885|25
1648539410000|2022-03-29 07:36:50|33929.7|33909.7|33929.9|33909.9|33935.2|33915.2|33929|33909|20
1648539420000|2022-03-29 07:37:00|33934.5|33914.5|33929.8|33909.8|33936.2|33916.2|33929|33909|31
1648539430000|2022-03-29 07:37:10|33929.9|33909.9|33930.5|33910.5|33934.6|33914.6|33929.2|33909.2|23
1648539440000|2022-03-29 07:37:20|33930.3|33910.3|33954.7|33904.7|33970.7|33919.7|33930.3|33892.2|33
1648539450000|2022-03-29 07:37:30|33954.1|33904.1|33934.8|33914.8|33954.8|33917.9|33933.5|33904|31
1648539460000|2022-03-29 07:37:40|33934.9|33914.9|33933.8|33913.8|33936.6|33916.6|33933.8|33913.8|25
1648539470000|2022-03-29 07:37:50|33933.1|33913.1|33931.5|33911.5|33933.1|33913.1|33930.9|33910.9|24
1648539480000|2022-03-29 07:38:00|33932|33912|33933.4|33913.4|33935.3|33915.3|33932|33912|26
1648539490000|2022-03-29 07:38:10|33933.1|33913.1|33938.1|33918.1|33938.8|33918.8|33926.4|33906.4|23
1648539500000|2022-03-29 07:38:20|33938.2|33918.2|33930.5|33910.5|33938.2|33918.2|33929.2|33909.2|32
1648539510000|2022-03-29 07:38:30|33931.6|33911.6|33932.5|33912.5|33957.7|33912.8|33927.5|33882.3|34
1648539520000|2022-03-29 07:38:40|33932.6|33912.6|33959.4|33909.4|33977.5|33925.5|33927.8|33884.6|28
1648539530000|2022-03-29 07:38:50|33943.1|33923.1|33956.1|33906.1|33966|33926.4|33938.4|33888.9|33
1648539540000|2022-03-29 07:39:00|33957.9|33907.9|33944.8|33924.8|33971.5|33925.2|33940.9|33896.1|24
1648539550000|2022-03-29 07:39:10|33944.9|33924.9|33946.9|33926.9|33962.1|33928.6|33944.7|33910.8|26
1648539560000|2022-03-29 07:39:20|33946.7|33926.7|33947|33927|33963.8|33929.7|33945.4|33913.8|23
1648539570000|2022-03-29 07:39:30|33948.8|33928.8|33949.4|33929.4|33950.6|33930.6|33947|33927|34
1648539580000|2022-03-29 07:39:40|33949.2|33929.2|33947.9|33927.9|33949.6|33929.6|33947.9|33927.9|19
1648539590000|2022-03-29 07:39:50|33949.1|33929.1|33950.5|33930.5|33951.1|33931.1|33948.4|33928.4|22
1648539600000|2022-03-29 07:40:00|33950.6|33930.6|33954.5|33934.5|33955.3|33935.3|33950.1|33930.1|28
1648539610000|2022-03-29 07:40:10|33954.2|33934.2|33954.2|33934.2|33958.4|33938.4|33952.6|33932.6|33
1648539620000|2022-03-29 07:40:20|33955.2|33935.2|33955.9|33935.9|33956.7|33936.7|33955|33935|20
1648539630000|2022-03-29 07:40:30|33955.5|33935.5|33954.3|33934.3|33957.7|33937.7|33953.8|33933.8|23
1648539640000|2022-03-29 07:40:40|33952.9|33932.9|33955.8|33935.8|33958.1|33938.1|33951.9|33931.9|24
1648539650000|2022-03-29 07:40:50|33955.5|33935.5|33955.2|33935.2|33955.8|33935.8|33953.9|33933.9|18
1648539660000|2022-03-29 07:41:00|33955.9|33935.9|33959.3|33939.3|33960.9|33940.9|33955.3|33935.3|22
1648539670000|2022-03-29 07:41:10|33959.6|33939.6|33979.3|33903.4|33984|33939.6|33943.1|33895.8|36
1648539680000|2022-03-29 07:41:20|33966|33916|33947.2|33927.2|33978.4|33927.2|33946.4|33901.6|25
1648539690000|2022-03-29 07:41:30|33976.9|33901.3|33951.1|33931.1|33980.1|33931.2|33945.3|33900.6|30
1648539700000|2022-03-29 07:41:40|33950.8|33930.8|33940.3|33920.3|33951.2|33931.2|33925.3|33905.3|35
1648539710000|2022-03-29 07:41:50|33936.8|33916.8|33968.1|33885.3|33968.1|33921.6|33919.6|33885.3|32
1648539720000|2022-03-29 07:42:00|33951.4|33901.4|33930.6|33910.6|33952.4|33917.5|33927.8|33901.4|31
1648539730000|2022-03-29 07:42:10|33934.7|33914.7|33926.1|33906.1|33935.9|33915.9|33922.7|33902.7|29
1648539740000|2022-03-29 07:42:20|33925.9|33905.9|33909.9|33889.9|33930.4|33910.4|33909.9|33889.9|31
1648539750000|2022-03-29 07:42:30|33908|33888|33910.8|33890.8|33912.3|33892.3|33906|33886|33
1648539760000|2022-03-29 07:42:40|33910.2|33890.2|33913.5|33893.5|33913.6|33893.6|33909.1|33889.1|28
1648539770000|2022-03-29 07:42:50|33913.4|33893.4|33925.7|33905.7|33925.7|33905.7|33911.8|33891.8|20
1648539780000|2022-03-29 07:43:00|33925.8|33905.8|33926.5|33906.5|33927.8|33907.8|33923.7|33903.7|34
1648539790000|2022-03-29 07:43:10|33926.6|33906.6|33929.9|33909.9|33931.3|33911.3|33924.6|33904.6|34
1648539800000|2022-03-29 07:43:20|33930|33910|33929.7|33909.7|33930|33910|33926|33906|34
1648539810000|2022-03-29 07:43:30|33929.6|33909.6|33928.5|33908.5|33929.9|33909.9|33924.1|33904.1|29
1648539820000|2022-03-29 07:43:40|33928.1|33908.1|33930.3|33910.3|33934.3|33914.3|33925.5|33905.5|29
1648539830000|2022-03-29 07:43:50|33930.2|33910.2|33930.6|33910.6|33934.5|33914.5|33929.9|33909.9|29
1648539840000|2022-03-29 07:44:00|33930.3|33910.3|33928.8|33908.8|33934.3|33914.3|33927.8|33907.8|31
1648539850000|2022-03-29 07:44:10|33929|33909|33919.5|33899.5|33930.1|33910.1|33918.3|33898.3|37
1648539860000|2022-03-29 07:44:20|33919.2|33899.2|33924.2|33904.2|33924.2|33904.2|33917.5|33897.5|24
1648539870000|2022-03-29 07:44:30|33925.3|33905.3|33919.1|33899.1|33926.2|33906.2|33918.3|33898.3|22
1648539880000|2022-03-29 07:44:40|33918.6|33898.6|33918.2|33898.2|33920.3|33900.3|33917|33897|19
1648539890000|2022-03-29 07:44:50|33918.3|33898.3|33919.9|33899.9|33921.3|33901.3|33916.9|33896.9|29
1648539900000|2022-03-29 07:45:00|33918.8|33898.8|33926|33906|33929.8|33909.8|33918.8|33898.8|30
1648539910000|2022-03-29 07:45:10|33926.6|33906.6|33920.3|33900.3|33928.2|33908.2|33916.3|33896.3|19
1648539920000|2022-03-29 07:45:20|33920.2|33900.2|33917.1|33897.1|33923.7|33903.7|33917.1|33897.1|25
1648539930000|2022-03-29 07:45:30|33915.9|33895.9|33916|33896|33919.3|33899.3|33915.9|33895.9|26
1648539940000|2022-03-29 07:45:40|33916.2|33896.2|33916.7|33896.7|33916.7|33896.7|33915.2|33895.2|24
1648539950000|2022-03-29 07:45:50|33916.5|33896.5|33882.2|33862.2|33917.4|33897.4|33882.2|33850.3|20
1648539960000|2022-03-29 07:46:00|33918.4|33830.7|33883.2|33863.2|33918.4|33864.8|33883.2|33830.7|31
1648539970000|2022-03-29 07:46:10|33883.5|33863.5|33885.6|33865.6|33887.6|33867.6|33883.4|33863.4|25
1648539980000|2022-03-29 07:46:20|33885.7|33865.7|33887.4|33867.4|33919.2|33872.1|33885|33842.8|23
1648539990000|2022-03-29 07:46:30|33887.1|33867.1|33885.3|33865.3|33888.5|33868.5|33884|33864|28
1648540000000|2022-03-29 07:46:40|33884.9|33864.9|33888.4|33868.4|33888.4|33868.4|33884.5|33864.5|27
1648540010000|2022-03-29 07:46:50|33888.5|33868.5|33885.5|33865.5|33889.1|33869.1|33884.1|33864.1|25
1648540020000|2022-03-29 07:47:00|33885.3|33865.3|33887.3|33867.3|33887.8|33867.8|33884.9|33864.9|29
1648540030000|2022-03-29 07:47:10|33888.1|33868.1|33887.8|33867.8|33889|33869|33887.6|33867.6|25
1648540040000|2022-03-29 07:47:20|33887.3|33867.3|33902.8|33882.8|33911.5|33891.5|33887.3|33867.3|36
1648540050000|2022-03-29 07:47:30|33903.1|33883.1|33893.6|33873.6|33903.8|33883.8|33892.7|33872.7|24
1648540060000|2022-03-29 07:47:40|33893.3|33873.3|33885.4|33865.4|33893.5|33873.5|33882.7|33862.7|36
1648540070000|2022-03-29 07:47:50|33884.4|33864.4|33883.6|33863.6|33884.4|33864.4|33880.7|33860.7|36
1648540080000|2022-03-29 07:48:00|33883.8|33863.8|33883.5|33863.5|33884.9|33864.9|33882.1|33862.1|26
1648540090000|2022-03-29 07:48:10|33884.8|33864.8|33881.2|33861.2|33885.5|33865.5|33881.2|33861.2|28
1648540100000|2022-03-29 07:48:20|33881.5|33861.5|33881.2|33861.2|33881.5|33861.5|33877.8|33857.8|27
1648540110000|2022-03-29 07:48:30|33880.2|33860.2|33879.4|33859.4|33881.1|33861.1|33878.6|33858.6|25
1648540120000|2022-03-29 07:48:40|33879.3|33859.3|33878.8|33858.8|33879.8|33859.8|33878.4|33858.4|18
1648540130000|2022-03-29 07:48:50|33878.9|33858.9|33875.3|33855.3|33878.9|33858.9|33873.6|33853.6|28
1648540140000|2022-03-29 07:49:00|33876.3|33856.3|33877.4|33857.4|33877.4|33857.4|33875.3|33855.3|25
1648540150000|2022-03-29 07:49:10|33877.3|33857.3|33880.2|33860.2|33880.6|33860.6|33877.3|33857.3|21
1648540160000|2022-03-29 07:49:20|33880.5|33860.5|33874.5|33854.5|33881.8|33861.8|33868.6|33848.6|29
1648540170000|2022-03-29 07:49:30|33874.9|33854.9|33870.4|33850.4|33875.3|33855.3|33869.7|33849.7|23
1648540180000|2022-03-29 07:49:40|33870.7|33850.7|33869.2|33849.2|33871.3|33851.3|33868.9|33848.9|19
1648540190000|2022-03-29 07:49:50|33869|33849|33873.3|33853.3|33874.5|33854.5|33869|33849|20
1648540200000|2022-03-29 07:50:00|33873.8|33853.8|33873.2|33853.2|33874.3|33854.3|33872.7|33852.7|25
1648540210000|2022-03-29 07:50:10|33873|33853|33873.6|33853.6|33874|33854|33872.4|33852.4|19
1648540220000|2022-03-29 07:50:20|33873.7|33853.7|33868.3|33848.3|33873.7|33853.7|33867.2|33847.2|26
1648540230000|2022-03-29 07:50:30|33867.8|33847.8|33868.5|33848.5|33868.8|33848.8|33866.9|33846.9|24
1648540240000|2022-03-29 07:50:40|33868.2|33848.2|33871.1|33851.1|33871.7|33851.7|33868.2|33848.2|24
1648540250000|2022-03-29 07:50:50|33871.5|33851.5|33876.1|33856.1|33877|33857|33870.7|33850.7|30
1648540260000|2022-03-29 07:51:00|33875.8|33855.8|33876.9|33856.9|33878.2|33858.2|33875.6|33855.6|28
1648540270000|2022-03-29 07:51:10|33877.3|33857.3|33879.2|33859.2|33879.2|33859.2|33876.1|33856.1|28
1648540280000|2022-03-29 07:51:20|33878.6|33858.6|33881.9|33861.9|33881.9|33861.9|33877.7|33857.7|21
1648540290000|2022-03-29 07:51:30|33882.1|33862.1|33881.9|33861.9|33882.5|33862.5|33879.2|33859.2|30
1648540300000|2022-03-29 07:51:40|33882.4|33862.4|33887.9|33867.9|33888.8|33868.8|33882.4|33862.4|29
1648540310000|2022-03-29 07:51:50|33888.4|33868.4|33879|33859|33888.4|33868.4|33879|33859|28
1648540320000|2022-03-29 07:52:00|33879.3|33859.3|33880.9|33860.9|33882.5|33862.5|33878.9|33858.9|26
1648540330000|2022-03-29 07:52:10|33881.2|33861.2|33885.4|33865.4|33885.8|33865.8|33881.2|33861.2|23
1648540340000|2022-03-29 07:52:20|33885.2|33865.2|33885.8|33865.8|33886.3|33866.3|33884.3|33864.3|23
1648540350000|2022-03-29 07:52:30|33886.3|33866.3|33886|33866|33887.1|33867.1|33883.4|33863.4|27
1648540360000|2022-03-29 07:52:40|33885.8|33865.8|33885.6|33865.6|33886.6|33866.6|33885.5|33865.5|28
1648540370000|2022-03-29 07:52:50|33885.9|33865.9|33889.9|33869.9|33889.9|33869.9|33884.9|33864.9|23
1648540380000|2022-03-29 07:53:00|33890.4|33870.4|33885.5|33865.5|33890.4|33870.4|33884.1|33864.1|30
1648540390000|2022-03-29 07:53:10|33885.3|33865.3|33886.7|33866.7|33886.7|33866.7|33884.7|33864.7|21
1648540400000|2022-03-29 07:53:20|33886.9|33866.9|33895|33875|33895|33875|33886.1|33866.1|21
1648540410000|2022-03-29 07:53:30|33894.9|33874.9|33892.2|33872.2|33894.9|33874.9|33888.1|33868.1|31
1648540420000|2022-03-29 07:53:40|33891.7|33871.7|33890.8|33870.8|33894.6|33874.6|33889.4|33869.4|26
1648540430000|2022-03-29 07:53:50|33890.7|33870.7|33888.9|33868.9|33891.4|33871.4|33888.7|33868.7|30
1648540440000|2022-03-29 07:54:00|33889|33869|33886.7|33866.7|33889.2|33869.2|33884.2|33864.2|33
1648540450000|2022-03-29 07:54:10|33886.5|33866.5|33885.4|33865.4|33886.5|33866.5|33885|33865|26
1648540460000|2022-03-29 07:54:20|33885.9|33865.9|33885.9|33865.9|33886.4|33866.4|33885.2|33865.2|22
1648540470000|2022-03-29 07:54:30|33885.7|33865.7|33885.6|33865.6|33885.8|33865.8|33882.5|33862.5|28
1648540480000|2022-03-29 07:54:40|33885.4|33865.4|33884.4|33864.4|33885.4|33865.4|33883.4|33863.4|17
1648540490000|2022-03-29 07:54:50|33884|33864|33882.4|33862.4|33884.9|33864.9|33882.1|33862.1|21
1648540500000|2022-03-29 07:55:00|33887.4|33867.4|33889.9|33869.9|33899.8|33879.8|33887.4|33867.4|29
1648540510000|2022-03-29 07:55:10|33890|33870|33888.1|33868.1|33890.1|33870.1|33887.7|33867.7|25
1648540520000|2022-03-29 07:55:20|33888.3|33868.3|33886.1|33866.1|33888.7|33868.7|33883.1|33863.1|25
1648540530000|2022-03-29 07:55:30|33887.1|33867.1|33886.1|33866.1|33887.3|33867.3|33885.5|33865.5|23
1648540540000|2022-03-29 07:55:40|33886|33866|33885.2|33865.2|33886|33866|33884.7|33864.7|17
1648540550000|2022-03-29 07:55:50|33884.9|33864.9|33884|33864|33885.6|33865.6|33884|33864|22
1648540560000|2022-03-29 07:56:00|33883.8|33863.8|33885.8|33865.8|33887.6|33867.6|33883.4|33863.4|24
1648540570000|2022-03-29 07:56:10|33885.7|33865.7|33885.3|33865.3|33885.8|33865.8|33885.1|33865.1|16
1648540580000|2022-03-29 07:56:20|33885.4|33865.4|33885.6|33865.6|33886.5|33866.5|33884.8|33864.8|23
1648540590000|2022-03-29 07:56:30|33885.9|33865.9|33886.7|33866.7|33886.7|33866.7|33884.5|33864.5|24
1648540600000|2022-03-29 07:56:40|33887.3|33867.3|33890|33870|33890|33870|33886.2|33866.2|31
1648540610000|2022-03-29 07:56:50|33889.7|33869.7|33886.5|33866.5|33889.7|33869.7|33886.5|33866.5|19
1648540620000|2022-03-29 07:57:00|33886.3|33866.3|33890.5|33870.5|33891.8|33871.8|33886.3|33866.3|29
1648540630000|2022-03-29 07:57:10|33890.9|33870.9|33891.2|33871.2|33891.8|33871.8|33890.8|33870.8|29
1648540640000|2022-03-29 07:57:20|33891.4|33871.4|33894|33874|33894|33874|33891.1|33871.1|21
1648540650000|2022-03-29 07:57:30|33894.7|33874.7|33897.5|33877.5|33897.9|33877.9|33894.7|33874.7|23
1648540660000|2022-03-29 07:57:40|33897.4|33877.4|33896.9|33876.9|33898.6|33878.6|33896.9|33876.9|22
1648540670000|2022-03-29 07:57:50|33897.4|33877.4|33896.4|33876.4|33897.4|33877.4|33896.3|33876.3|17
1648540680000|2022-03-29 07:58:00|33896.3|33876.3|33895.8|33875.8|33897.7|33877.7|33895.7|33875.7|23
1648540690000|2022-03-29 07:58:10|33896.2|33876.2|33896.7|33876.7|33897.1|33877.1|33894.6|33874.6|27
1648540700000|2022-03-29 07:58:20|33897.3|33877.3|33898.2|33878.2|33899.3|33879.3|33897|33877|30
1648540710000|2022-03-29 07:58:30|33898|33878|33900.4|33880.4|33901.9|33881.9|33896.7|33876.7|30
1648540720000|2022-03-29 07:58:40|33900.6|33880.6|33909.5|33889.5|33909.8|33889.8|33900.6|33880.6|33
1648540730000|2022-03-29 07:58:50|33909.3|33889.3|33908.3|33888.3|33909.8|33889.8|33906.9|33886.9|23
1648540740000|2022-03-29 07:59:00|33908.4|33888.4|33908|33888|33910.3|33890.3|33907.7|33887.7|32
1648540750000|2022-03-29 07:59:10|33907.9|33887.9|33911.2|33891.2|33911.2|33891.2|33907.4|33887.4|26
1648540760000|2022-03-29 07:59:20|33910.9|33890.9|33922.3|33902.3|33922.7|33902.7|33910.2|33890.2|35
1648540770000|2022-03-29 07:59:30|33921.8|33901.8|33922.2|33902.2|33923.3|33903.3|33920.9|33900.9|32
1648540780000|2022-03-29 07:59:40|33922.3|33902.3|33923.1|33903.1|33923.9|33903.9|33922|33902|20
1648540790000|2022-03-29 07:59:50|33923.2|33903.2|33922|33902|33924.3|33904.3|33921.6|33901.6|22
1648540800000|2022-03-29 08:00:00|33922.5|33902.5|33911.5|33891.5|33923.8|33903.8|33909.8|33889.8|31
1648540810000|2022-03-29 08:00:10|33911.2|33891.2|33904.1|33884.1|33911.8|33891.8|33900.1|33880.1|34
1648540820000|2022-03-29 08:00:20|33904.6|33884.6|33912.4|33892.4|33912.4|33892.4|33903.9|33883.9|32
1648540830000|2022-03-29 08:00:30|33914.2|33894.2|33910.4|33890.4|33914.4|33894.4|33910.2|33890.2|28
1648540840000|2022-03-29 08:00:40|33910.7|33890.7|33913.9|33893.9|33915.3|33895.3|33910|33890|30
1648540850000|2022-03-29 08:00:50|33913.4|33893.4|33914.1|33894.1|33914.6|33894.6|33913.1|33893.1|24
1648540860000|2022-03-29 08:01:00|33914.6|33894.6|33914.9|33894.9|33915|33895|33914|33894|16
1648540870000|2022-03-29 08:01:10|33914.8|33894.8|33908.6|33888.6|33916.2|33896.2|33906.1|33886.1|35
1648540880000|2022-03-29 08:01:20|33908.4|33888.4|33913.6|33893.6|33915.2|33895.2|33905.9|33885.9|34
1648540890000|2022-03-29 08:01:30|33913.7|33893.7|33912.7|33892.7|33914.3|33894.3|33911.5|33891.5|27
1648540900000|2022-03-29 08:01:40|33912.9|33892.9|33911.5|33891.5|33918.7|33898.7|33909.3|33889.3|29
1648540910000|2022-03-29 08:01:50|33911.4|33891.4|33910.5|33890.5|33913.2|33893.2|33909.9|33889.9|33
1648540920000|2022-03-29 08:02:00|33909.6|33889.6|33905.4|33885.4|33912.1|33892.1|33905.4|33885.4|27
1648540930000|2022-03-29 08:02:10|33907|33887|33901.2|33881.2|33908.5|33888.5|33900.9|33880.9|38
1648540940000|2022-03-29 08:02:20|33900.9|33880.9|33913.8|33893.8|33919.2|33899.2|33900.9|33880.9|39
1648540950000|2022-03-29 08:02:30|33912.8|33892.8|33910.3|33890.3|33916.8|33896.8|33908.5|33888.5|34
1648540960000|2022-03-29 08:02:40|33909.9|33889.9|33907.1|33887.1|33911|33891|33907.1|33887.1|30
1648540970000|2022-03-29 08:02:50|33907.2|33887.2|33905.8|33885.8|33908.3|33888.3|33905.8|33885.8|27
1648540980000|2022-03-29 08:03:00|33906|33886|33903|33883|33906|33886|33903|33883|31
1648540990000|2022-03-29 08:03:10|33903.1|33883.1|33906.2|33886.2|33906.3|33886.3|33902.7|33882.7|28
1648541000000|2022-03-29 08:03:20|33906.3|33886.3|33906|33886|33908.2|33888.2|33905.2|33885.2|27
1648541010000|2022-03-29 08:03:30|33906.5|33886.5|33905.9|33885.9|33906.6|33886.6|33904.7|33884.7|22
1648541020000|2022-03-29 08:03:40|33905.8|33885.8|33900.2|33880.2|33907.4|33887.4|33898.4|33878.4|25
1648541030000|2022-03-29 08:03:50|33898.7|33878.7|33898.5|33878.5|33899.3|33879.3|33897.7|33877.7|31
1648541040000|2022-03-29 08:04:00|33898.9|33878.9|33899.6|33879.6|33899.9|33879.9|33898.1|33878.1|24
1648541050000|2022-03-29 08:04:10|33899.9|33879.9|33898|33878|33899.9|33879.9|33897.5|33877.5|23
1648541060000|2022-03-29 08:04:20|33898.1|33878.1|33896.2|33876.2|33899.3|33879.3|33895.9|33875.9|31
1648541070000|2022-03-29 08:04:30|33897.8|33877.8|33898|33878|33899.4|33879.4|33897.2|33877.2|31
1648541080000|2022-03-29 08:04:40|33898.6|33878.6|33897|33877|33899.4|33879.4|33896.6|33876.6|25
1648541090000|2022-03-29 08:04:50|33897.2|33877.2|33891.5|33871.5|33899.1|33879.1|33891.4|33871.4|28
1648541100000|2022-03-29 08:05:00|33892.3|33872.3|33891|33871|33892.8|33872.8|33889.5|33869.5|23
1648541110000|2022-03-29 08:05:10|33891.5|33871.5|33880.7|33860.7|33892.4|33872.4|33880.7|33860.7|31
1648541120000|2022-03-29 08:05:20|33881.3|33861.3|33876|33856|33881.5|33861.5|33875.6|33855.6|33
1648541130000|2022-03-29 08:05:30|33876.3|33856.3|33877.2|33857.2|33877.8|33857.8|33866.1|33846.1|31
1648541140000|2022-03-29 08:05:40|33876.7|33856.7|33877|33857|33878.6|33858.6|33873.3|33853.3|29
1648541150000|2022-03-29 08:05:50|33877.1|33857.1|33877.7|33857.7|33878.9|33858.9|33876|33856|21
1648541160000|2022-03-29 08:06:00|33876.2|33856.2|33878.9|33858.9|33879.8|33859.8|33875.9|33855.9|22
1648541170000|2022-03-29 08:06:10|33878.8|33858.8|33875.4|33855.4|33879.6|33859.6|33875.4|33855.4|18
1648541180000|2022-03-29 08:06:20|33876.2|33856.2|33878.2|33858.2|33879.4|33859.4|33876.2|33856.2|17
1648541190000|2022-03-29 08:06:30|33878|33858|33877.8|33857.8|33878.1|33858.1|33877.7|33857.7|14
1648541200000|2022-03-29 08:06:40|33877.5|33857.5|33877.5|33857.5|33878.4|33858.4|33877.3|33857.3|19
1648541210000|2022-03-29 08:06:50|33877.6|33857.6|33870.6|33850.6|33877.6|33857.6|33869.3|33849.3|27
1648541220000|2022-03-29 08:07:00|33870.2|33850.2|33874.6|33854.6|33875|33855|33870.1|33850.1|28
1648541230000|2022-03-29 08:07:10|33874.9|33854.9|33875.5|33855.5|33875.9|33855.9|33873.8|33853.8|27
1648541240000|2022-03-29 08:07:20|33875.3|33855.3|33877.2|33857.2|33877.3|33857.3|33875.3|33855.3|28
1648541250000|2022-03-29 08:07:30|33877.1|33857.1|33878|33858|33878|33858|33875.2|33855.2|31
1648541260000|2022-03-29 08:07:40|33877.9|33857.9|33881.9|33861.9|33882.7|33862.7|33877.2|33857.2|26
1648541270000|2022-03-29 08:07:50|33882.5|33862.5|33882.4|33862.4|33882.7|33862.7|33880.9|33860.9|24
1648541280000|2022-03-29 08:08:00|33881.7|33861.7|33884.3|33864.3|33885.2|33865.2|33881.1|33861.1|27
1648541290000|2022-03-29 08:08:10|33884.1|33864.1|33879.9|33859.9|33885.7|33865.7|33879.8|33859.8|19
1648541300000|2022-03-29 08:08:20|33878.8|33858.8|33876.4|33856.4|33880.6|33860.6|33874.6|33854.6|31
1648541310000|2022-03-29 08:08:30|33876.7|33856.7|33876.2|33856.2|33877.1|33857.1|33874.6|33854.6|24
1648541320000|2022-03-29 08:08:40|33875.8|33855.8|33875.8|33855.8|33877.3|33857.3|33874|33854|18
1648541330000|2022-03-29 08:08:50|33875.5|33855.5|33880.1|33860.1|33881.5|33861.5|33875.5|33855.5|19
1648541340000|2022-03-29 08:09:00|33879.2|33859.2|33874.2|33854.2|33881.1|33861.1|33873.5|33853.5|23
1648541350000|2022-03-29 08:09:10|33876.3|33856.3|33872.6|33852.6|33876.3|33856.3|33870.2|33850.2|29
1648541360000|2022-03-29 08:09:20|33872.5|33852.5|33873.6|33853.6|33873.6|33853.6|33871.4|33851.4|20
1648541370000|2022-03-29 08:09:30|33873.1|33853.1|33871.5|33851.5|33873.2|33853.2|33870.9|33850.9|23
1648541380000|2022-03-29 08:09:40|33871.4|33851.4|33868|33848|33877|33857|33868|33848|32
1648541390000|2022-03-29 08:09:50|33868.3|33848.3|33867.4|33847.4|33869.8|33849.8|33867.4|33847.4|24
1648541400000|2022-03-29 08:10:00|33867.8|33847.8|33867.7|33847.7|33869.5|33849.5|33864.5|33844.5|30
1648541410000|2022-03-29 08:10:10|33867.5|33847.5|33867.4|33847.4|33868.7|33848.7|33867.1|33847.1|22
1648541420000|2022-03-29 08:10:20|33867.5|33847.5|33868|33848|33868|33848|33866.4|33846.4|15
1648541430000|2022-03-29 08:10:30|33867.9|33847.9|33870.6|33850.6|33871.6|33851.6|33867.9|33847.9|28
1648541440000|2022-03-29 08:10:40|33870.4|33850.4|33869.6|33849.6|33871|33851|33868.8|33848.8|26
1648541450000|2022-03-29 08:10:50|33870.4|33850.4|33871.3|33851.3|33871.3|33851.3|33869.5|33849.5|25
1648541460000|2022-03-29 08:11:00|33872.1|33852.1|33871.2|33851.2|33874.2|33854.2|33870|33850|36
1648541470000|2022-03-29 08:11:10|33871.8|33851.8|33873.1|33853.1|33873.7|33853.7|33871|33851|24
1648541480000|2022-03-29 08:11:20|33873.3|33853.3|33875.7|33855.7|33880.4|33860.4|33872.7|33852.7|29
1648541490000|2022-03-29 08:11:30|33876.4|33856.4|33876|33856|33877.7|33857.7|33873.8|33853.8|31
1648541500000|2022-03-29 08:11:40|33875.8|33855.8|33876.8|33856.8|33877.6|33857.6|33875.7|33855.7|22
1648541510000|2022-03-29 08:11:50|33877|33857|33877.5|33857.5|33878.5|33858.5|33876.5|33856.5|17
1648541520000|2022-03-29 08:12:00|33877.1|33857.1|33876.6|33856.6|33879.2|33859.2|33876.1|33856.1|30
1648541530000|2022-03-29 08:12:10|33878|33858|33879.9|33859.9|33880.8|33860.8|33877.9|33857.9|29
1648541540000|2022-03-29 08:12:20|33877.8|33857.8|33883.2|33863.2|33884|33864|33877.8|33857.8|25
1648541550000|2022-03-29 08:12:30|33882.8|33862.8|33888.3|33868.3|33888.9|33868.9|33882.8|33862.8|32
1648541560000|2022-03-29 08:12:40|33888|33868|33885.6|33865.6|33890.4|33870.4|33879|33859|32
1648541570000|2022-03-29 08:12:50|33884.2|33864.2|33883.4|33863.4|33887.3|33867.3|33883.4|33863.4|30
1648541580000|2022-03-29 08:13:00|33883|33863|33888.9|33868.9|33892.9|33872.9|33880.7|33860.7|28
1648541590000|2022-03-29 08:13:10|33891.4|33871.4|33892.8|33872.8|33894.5|33874.5|33889.7|33869.7|30
1648541600000|2022-03-29 08:13:20|33893.1|33873.1|33891.5|33871.5|33893.7|33873.7|33891.5|33871.5|21
1648541610000|2022-03-29 08:13:30|33891.7|33871.7|33888.5|33868.5|33892.2|33872.2|33888.5|33868.5|22
1648541620000|2022-03-29 08:13:40|33890.6|33870.6|33891.6|33871.6|33892.7|33872.7|33887.8|33867.8|29
1648541630000|2022-03-29 08:13:50|33890.8|33870.8|33890.5|33870.5|33894|33874|33889.3|33869.3|28
1648541640000|2022-03-29 08:14:00|33890.9|33870.9|33892.7|33872.7|33894.1|33874.1|33887|33867|36
1648541650000|2022-03-29 08:14:10|33892.8|33872.8|33893.2|33873.2|33894.9|33874.9|33889.4|33869.4|34
1648541660000|2022-03-29 08:14:20|33893.3|33873.3|33899.4|33879.4|33899.4|33879.4|33892.9|33872.9|23
1648541670000|2022-03-29 08:14:30|33899.8|33879.8|33896.5|33876.5|33902|33882|33896|33876|23
1648541680000|2022-03-29 08:14:40|33897.5|33877.5|33893.6|33873.6|33898.5|33878.5|33893.6|33873.6|27
1648541690000|2022-03-29 08:14:50|33894.1|33874.1|33900.6|33880.6|33900.6|33880.6|33894.1|33874.1|31
1648541700000|2022-03-29 08:15:00|33900.3|33880.3|33900.9|33880.9|33901.5|33881.5|33899.7|33879.7|21
1648541710000|2022-03-29 08:15:10|33899.9|33879.9|33900.2|33880.2|33901.6|33881.6|33899.5|33879.5|22
1648541720000|2022-03-29 08:15:20|33900.1|33880.1|33905.7|33885.7|33906.5|33886.5|33899.3|33879.3|23
1648541730000|2022-03-29 08:15:30|33905.1|33885.1|33908.4|33888.4|33909.5|33889.5|33903.7|33883.7|29
1648541740000|2022-03-29 08:15:40|33908.7|33888.7|33903.5|33883.5|33908.7|33888.7|33902.4|33882.4|32
1648541750000|2022-03-29 08:15:50|33903.4|33883.4|33902.8|33882.8|33905.8|33885.8|33901.1|33881.1|25
1648541760000|2022-03-29 08:16:00|33903.8|33883.8|33913.3|33893.3|33915.9|33895.9|33903.3|33883.3|26
1648541770000|2022-03-29 08:16:10|33914.2|33894.2|33912.5|33892.5|33914.2|33894.2|33911.7|33891.7|20
1648541780000|2022-03-29 08:16:20|33912.4|33892.4|33911.7|33891.7|33931.6|33896.7|33906.9|33855|23
1648541790000|2022-03-29 08:16:30|33910.8|33890.8|33911.6|33891.6|33914.1|33894.1|33908.7|33888.7|20
1648541800000|2022-03-29 08:16:40|33911.2|33891.2|33912.3|33892.3|33912.8|33892.8|33909.8|33889.8|24
1648541810000|2022-03-29 08:16:50|33912.2|33892.2|33916.1|33896.1|33916.2|33896.2|33912.2|33892.2|20
1648541820000|2022-03-29 08:17:00|33916.3|33896.3|33915.6|33895.6|33916.3|33896.3|33910.8|33890.8|25
1648541830000|2022-03-29 08:17:10|33914.9|33894.9|33916.8|33896.8|33917.6|33897.6|33911.4|33891.4|26
1648541840000|2022-03-29 08:17:20|33915.5|33895.5|33916.2|33896.2|33921|33901|33913.1|33893.1|34
1648541850000|2022-03-29 08:17:30|33914.8|33894.8|33916.3|33896.3|33916.6|33896.6|33913.2|33893.2|28
1648541860000|2022-03-29 08:17:40|33916.4|33896.4|33915.2|33895.2|33916.5|33896.5|33913.7|33893.7|21
1648541870000|2022-03-29 08:17:50|33913.8|33893.8|33914.6|33894.6|33915.4|33895.4|33913.4|33893.4|27
1648541880000|2022-03-29 08:18:00|33914.5|33894.5|33916.8|33896.8|33917.8|33897.8|33913.5|33893.5|26
1648541890000|2022-03-29 08:18:10|33916.9|33896.9|33917.5|33897.5|33918.3|33898.3|33915.1|33895.1|25
1648541900000|2022-03-29 08:18:20|33916.8|33896.8|33916.7|33896.7|33918.4|33898.4|33916.3|33896.3|17
1648541910000|2022-03-29 08:18:30|33916.3|33896.3|33918.3|33898.3|33918.3|33898.3|33916|33896|18
1648541920000|2022-03-29 08:18:40|33918.7|33898.7|33918|33898|33920.9|33900.9|33912.5|33892.5|29
1648541930000|2022-03-29 08:18:50|33918.5|33898.5|33918|33898|33920.3|33900.3|33915.7|33895.7|30
1648541940000|2022-03-29 08:19:00|33917.5|33897.5|33919.1|33899.1|33920.5|33900.5|33917.5|33897.5|30
1648541950000|2022-03-29 08:19:10|33918.7|33898.7|33921.2|33901.2|33921.9|33901.9|33918.1|33898.1|22
1648541960000|2022-03-29 08:19:20|33921.7|33901.7|33920.3|33900.3|33923.5|33903.5|33918.3|33898.3|32
1648541970000|2022-03-29 08:19:30|33920.4|33900.4|33921.2|33901.2|33921.2|33901.2|33919.7|33899.7|25
1648541980000|2022-03-29 08:19:40|33921.1|33901.1|33918.5|33898.5|33921.3|33901.3|33917.7|33897.7|22
1648541990000|2022-03-29 08:19:50|33918.3|33898.3|33919.8|33899.8|33920|33900|33917.8|33897.8|27
1648542000000|2022-03-29 08:20:00|33919.3|33899.3|33918.4|33898.4|33919.9|33899.9|33917.7|33897.7|27
1648542010000|2022-03-29 08:20:10|33918|33898|33918.1|33898.1|33919.3|33899.3|33916.8|33896.8|25
1648542020000|2022-03-29 08:20:20|33918.6|33898.6|33920.8|33900.8|33921.7|33901.7|33917.5|33897.5|22
1648542030000|2022-03-29 08:20:30|33920.7|33900.7|33918.5|33898.5|33921.1|33901.1|33917.2|33897.2|20
1648542040000|2022-03-29 08:20:40|33917.6|33897.6|33915.4|33895.4|33919|33899|33913.1|33893.1|24
1648542050000|2022-03-29 08:20:50|33915.3|33895.3|33914.5|33894.5|33915.6|33895.6|33913.4|33893.4|17
1648542060000|2022-03-29 08:21:00|33916.1|33896.1|33919.8|33899.8|33921.4|33901.4|33915.9|33895.9|29
1648542070000|2022-03-29 08:21:10|33919.7|33899.7|33916.1|33896.1|33920.8|33900.8|33916|33896|25
1648542080000|2022-03-29 08:21:20|33916.2|33896.2|33915.6|33895.6|33917.8|33897.8|33915.6|33895.6|18
1648542090000|2022-03-29 08:21:30|33915.8|33895.8|33917|33897|33917.7|33897.7|33915.6|33895.6|13
1648542100000|2022-03-29 08:21:40|33916.2|33896.2|33914.7|33894.7|33918.6|33898.6|33912.7|33892.7|18
1648542110000|2022-03-29 08:21:50|33915.9|33895.9|33916.5|33896.5|33917.6|33897.6|33915.2|33895.2|19
1648542120000|2022-03-29 08:22:00|33915.8|33895.8|33913.4|33893.4|33917.9|33897.9|33913.4|33893.4|28
1648542130000|2022-03-29 08:22:10|33914.8|33894.8|33910.9|33890.9|33914.8|33894.8|33909.9|33889.9|22
1648542140000|2022-03-29 08:22:20|33911.1|33891.1|33909.6|33889.6|33911.1|33891.1|33908.9|33888.9|26
1648542150000|2022-03-29 08:22:30|33907.8|33887.8|33908.1|33888.1|33908.7|33888.7|33907.5|33887.5|28
1648542160000|2022-03-29 08:22:40|33906.7|33886.7|33904.5|33884.5|33907.5|33887.5|33904.5|33884.5|21
1648542170000|2022-03-29 08:22:50|33904.7|33884.7|33909.8|33889.8|33910|33890|33904.3|33884.3|24
1648542180000|2022-03-29 08:23:00|33909|33889|33906.3|33886.3|33909.5|33889.5|33905.6|33885.6|20
1648542190000|2022-03-29 08:23:10|33906.4|33886.4|33903.3|33883.3|33906.9|33886.9|33901.9|33881.9|24
1648542200000|2022-03-29 08:23:20|33903.1|33883.1|33902.9|33882.9|33905|33885|33902.9|33882.9|24
1648542210000|2022-03-29 08:23:30|33903.3|33883.3|33901.4|33881.4|33903.7|33883.7|33901.1|33881.1|17
1648542220000|2022-03-29 08:23:40|33901.7|33881.7|33902.1|33882.1|33902.7|33882.7|33901.2|33881.2|23
1648542230000|2022-03-29 08:23:50|33901.8|33881.8|33899|33879|33902.4|33882.4|33898.9|33878.9|26
1648542240000|2022-03-29 08:24:00|33899.7|33879.7|33899.7|33879.7|33900.4|33880.4|33898.5|33878.5|25
1648542250000|2022-03-29 08:24:10|33899.1|33879.1|33900.9|33880.9|33901.3|33881.3|33898.1|33878.1|25
1648542260000|2022-03-29 08:24:20|33901.1|33881.1|33904|33884|33904|33884|33901|33881|23
1648542270000|2022-03-29 08:24:30|33906.4|33886.4|33910.7|33890.7|33911.6|33891.6|33906.4|33886.4|27
1648542280000|2022-03-29 08:24:40|33911.2|33891.2|33916.2|33896.2|33919.3|33899.3|33910.7|33890.7|32
1648542290000|2022-03-29 08:24:50|33920.3|33900.3|33918.4|33898.4|33922.9|33902.9|33914.5|33894.5|35
1648542300000|2022-03-29 08:25:00|33913.9|33893.9|33910|33890|33913.9|33893.9|33906.2|33886.2|35
1648542310000|2022-03-29 08:25:10|33909.7|33889.7|33921.9|33901.9|33921.9|33901.9|33909.2|33889.2|34
1648542320000|2022-03-29 08:25:20|33921|33901|33922.8|33902.8|33923.4|33903.4|33919.9|33899.9|32
1648542330000|2022-03-29 08:25:30|33923|33903|33924.4|33904.4|33924.7|33904.7|33921.4|33901.4|30
1648542340000|2022-03-29 08:25:40|33925|33905|33926.1|33906.1|33926.1|33906.1|33923.6|33903.6|20
1648542350000|2022-03-29 08:25:50|33926|33906|33926.1|33906.1|33927.3|33907.3|33925.5|33905.5|23
1648542360000|2022-03-29 08:26:00|33926.3|33906.3|33898.4|33878.4|33928.4|33908.4|33897.8|33877.8|30
1648542370000|2022-03-29 08:26:10|33897.5|33877.5|33898.1|33878.1|33898.9|33878.9|33896.6|33876.6|33
1648542380000|2022-03-29 08:26:20|33897.1|33877.1|33897.4|33877.4|33897.9|33877.9|33895.9|33875.9|25
1648542390000|2022-03-29 08:26:30|33897.1|33877.1|33899.8|33879.8|33899.8|33879.8|33896.9|33876.9|23
1648542400000|2022-03-29 08:26:40|33898.2|33878.2|33899|33879|33901.2|33881.2|33898.2|33878.2|28
1648542410000|2022-03-29 08:26:50|33899.2|33879.2|33899.4|33879.4|33900.2|33880.2|33899|33879|22
1648542420000|2022-03-29 08:27:00|33899.6|33879.6|33897.8|33877.8|33900|33880|33897.2|33877.2|31
1648542430000|2022-03-29 08:27:10|33898.5|33878.5|33900.1|33880.1|33900.3|33880.3|33897.1|33877.1|29
1648542440000|2022-03-29 08:27:20|33901.7|33881.7|33902.7|33882.7|33904.5|33884.5|33899.6|33879.6|33
1648542450000|2022-03-29 08:27:30|33902.9|33882.9|33903.1|33883.1|33907.8|33887.8|33901.9|33881.9|33
1648542460000|2022-03-29 08:27:40|33901.3|33881.3|33900.9|33880.9|33903.1|33883.1|33900.3|33880.3|28
1648542470000|2022-03-29 08:27:50|33901.5|33881.5|33898.1|33878.1|33901.9|33881.9|33896.4|33876.4|25
1648542480000|2022-03-29 08:28:00|33901.2|33881.2|33906.4|33886.4|33908.5|33888.5|33901.2|33881.2|35
1648542490000|2022-03-29 08:28:10|33907|33887|33907.4|33887.4|33909.4|33889.4|33906.1|33886.1|20
1648542500000|2022-03-29 08:28:20|33907.1|33887.1|33901.7|33881.7|33907.2|33887.2|33898.9|33878.9|34
1648542510000|2022-03-29 08:28:30|33904.1|33884.1|33911|33891|33911.2|33891.2|33904.1|33884.1|29
1648542520000|2022-03-29 08:28:40|33911.1|33891.1|33911.8|33891.8|33912.1|33892.1|33910|33890|23
1648542530000|2022-03-29 08:28:50|33912.2|33892.2|33925.4|33905.4|33945.2|33909.9|33911.7|33863.8|31
1648542540000|2022-03-29 08:29:00|33926.5|33906.5|33924.6|33904.6|33931.3|33911.3|33923.5|33903.5|24
1648542550000|2022-03-29 08:29:10|33924.9|33904.9|33927.9|33907.9|33930.6|33910.6|33924.2|33904.2|32
1648542560000|2022-03-29 08:29:20|33928.9|33908.9|33931.9|33911.9|33932.5|33912.5|33926.6|33906.6|18
1648542570000|2022-03-29 08:29:30|33930.9|33910.9|33930.4|33910.4|33932.2|33912.2|33928.9|33908.9|18
1648542580000|2022-03-29 08:29:40|33929.8|33909.8|33930|33910|33930.7|33910.7|33925.1|33905.1|26
1648542590000|2022-03-29 08:29:50|33930.2|33910.2|33946.9|33858.6|33946.9|33910.2|33918.7|33858.6|31
1648542600000|2022-03-29 08:30:00|33933.8|33883.8|33927.4|33907.4|33934.6|33909.7|33925.4|33883.8|31
1648542610000|2022-03-29 08:30:10|33926.9|33906.9|33929.8|33909.8|33932|33912|33925.7|33905.7|24
1648542620000|2022-03-29 08:30:20|33929.4|33909.4|33930.8|33910.8|33930.8|33910.8|33927.5|33907.5|24
1648542630000|2022-03-29 08:30:30|33930.5|33910.5|33937.1|33887.1|33950.7|33912.2|33921.8|33874.9|25
1648542640000|2022-03-29 08:30:40|33940.5|33890.5|33935.8|33915.8|33940.5|33916.1|33924.5|33890.5|32
1648542650000|2022-03-29 08:30:50|33936.2|33916.2|33935.1|33915.1|33938.2|33918.2|33931.2|33911.2|36
1648542660000|2022-03-29 08:31:00|33935.8|33915.8|33933|33913|33935.8|33915.8|33932.1|33912.1|33
1648542670000|2022-03-29 08:31:10|33932.7|33912.7|33916|33896|33933|33913|33913.4|33893.4|25
1648542680000|2022-03-29 08:31:20|33916.9|33896.9|33914.7|33894.7|33917.6|33897.6|33914.7|33894.7|22
1648542690000|2022-03-29 08:31:30|33915.3|33895.3|33918.2|33898.2|33919.2|33899.2|33915.3|33895.3|24
1648542700000|2022-03-29 08:31:40|33917.7|33897.7|33917.1|33897.1|33923.5|33903.5|33917|33897|20
1648542710000|2022-03-29 08:31:50|33917.3|33897.3|33926.8|33906.8|33930.7|33910.7|33917.2|33897.2|24
1648542720000|2022-03-29 08:32:00|33927.5|33907.5|33924.6|33904.6|33927.5|33907.5|33923.1|33903.1|34
1648542730000|2022-03-29 08:32:10|33923.8|33903.8|33939.8|33889.8|33951|33904.5|33917.7|33869|31
1648542740000|2022-03-29 08:32:20|33922.5|33902.5|33921.9|33901.9|33922.7|33902.7|33919.2|33899.2|26
1648542750000|2022-03-29 08:32:30|33920.6|33900.6|33922|33902|33925.6|33905.6|33919.9|33899.9|25
1648542760000|2022-03-29 08:32:40|33921.7|33901.7|33921.9|33901.9|33923.7|33903.7|33921|33901|18
1648542770000|2022-03-29 08:32:50|33922|33902|33920.8|33900.8|33923.4|33903.4|33918.5|33898.5|23
1648542780000|2022-03-29 08:33:00|33922.1|33902.1|33922.7|33902.7|33924.5|33904.5|33919.9|33899.9|26
1648542790000|2022-03-29 08:33:10|33921.7|33901.7|33923.9|33903.9|33927.9|33907.9|33921.3|33901.3|29
1648542800000|2022-03-29 08:33:20|33925.1|33905.1|33928.7|33908.7|33929.4|33909.4|33924.4|33904.4|39
1648542810000|2022-03-29 08:33:30|33928|33908|33931.8|33911.8|33932.3|33912.3|33927.4|33907.4|37
1648542820000|2022-03-29 08:33:40|33931.9|33911.9|33928|33908|33932.3|33912.3|33928|33908|36
1648542830000|2022-03-29 08:33:50|33928.3|33908.3|33932.8|33912.8|33934.5|33914.5|33928.3|33908.3|38
1648542840000|2022-03-29 08:34:00|33932.9|33912.9|33938.2|33918.2|33938.2|33918.2|33931.2|33911.2|36
1648542850000|2022-03-29 08:34:10|33936.1|33916.1|33935.9|33915.9|33937.1|33917.1|33934.8|33914.8|34
1648542860000|2022-03-29 08:34:20|33936.3|33916.3|33928.1|33908.1|33937.3|33917.3|33926.6|33906.6|34
1648542870000|2022-03-29 08:34:30|33928|33908|33930.1|33910.1|33933.5|33913.5|33928|33908|30
1648542880000|2022-03-29 08:34:40|33930.2|33910.2|33929.5|33909.5|33931.7|33911.7|33927.5|33907.5|30
1648542890000|2022-03-29 08:34:50|33929.2|33909.2|33930.3|33910.3|33930.7|33910.7|33928|33908|33
1648542900000|2022-03-29 08:35:00|33931|33911|33929.2|33909.2|33931|33911|33928|33908|29
1648542910000|2022-03-29 08:35:10|33928.2|33908.2|33930.2|33910.2|33931.6|33911.6|33928|33908|32
1648542920000|2022-03-29 08:35:20|33930|33910|33931.1|33911.1|33933.2|33913.2|33929.2|33909.2|31
1648542930000|2022-03-29 08:35:30|33931.3|33911.3|33931.5|33911.5|33933.4|33913.4|33929.8|33909.8|36
1648542940000|2022-03-29 08:35:40|33931.6|33911.6|33930.1|33910.1|33932.1|33912.1|33929.4|33909.4|31
1648542950000|2022-03-29 08:35:50|33930.7|33910.7|33926.3|33906.3|33930.8|33910.8|33926|33906|27
1648542960000|2022-03-29 08:36:00|33926.5|33906.5|33924.7|33904.7|33926.5|33906.5|33924.2|33904.2|29
1648542970000|2022-03-29 08:36:10|33924.9|33904.9|33928.4|33908.4|33930|33910|33924.9|33904.9|32
1648542980000|2022-03-29 08:36:20|33928.5|33908.5|33931|33911|33931|33911|33928|33908|20
1648542990000|2022-03-29 08:36:30|33930.9|33910.9|33930.4|33910.4|33930.9|33910.9|33929.5|33909.5|20
1648543000000|2022-03-29 08:36:40|33930.3|33910.3|33930.3|33910.3|33931.3|33911.3|33929.3|33909.3|28
1648543010000|2022-03-29 08:36:50|33930.6|33910.6|33931.5|33911.5|33932.1|33912.1|33929.3|33909.3|24
1648543020000|2022-03-29 08:37:00|33930.9|33910.9|33928|33908|33931.1|33911.1|33927|33907|33
1648543030000|2022-03-29 08:37:10|33928.1|33908.1|33928.3|33908.3|33928.9|33908.9|33927.1|33907.1|22
1648543040000|2022-03-29 08:37:20|33928.2|33908.2|33934|33914|33935.2|33915.2|33927.8|33907.8|30
1648543050000|2022-03-29 08:37:30|33934.1|33914.1|33933.4|33913.4|33934.6|33914.6|33932|33912|22
1648543060000|2022-03-29 08:37:40|33934.3|33914.3|33933.7|33913.7|33934.3|33914.3|33932|33912|29
1648543070000|2022-03-29 08:37:50|33933.2|33913.2|33932.3|33912.3|33933.6|33913.6|33931.8|33911.8|27
1648543080000|2022-03-29 08:38:00|33932.6|33912.6|33932.7|33912.7|33933|33913|33931.9|33911.9|25
1648543090000|2022-03-29 08:38:10|33932.6|33912.6|33930.8|33910.8|33932.7|33912.7|33930.8|33910.8|18
1648543100000|2022-03-29 08:38:20|33931.2|33911.2|33930.8|33910.8|33932.4|33912.4|33930.4|33910.4|25
1648543110000|2022-03-29 08:38:30|33931.3|33911.3|33933.9|33913.9|33935.2|33915.2|33931|33911|23
1648543120000|2022-03-29 08:38:40|33933.3|33913.3|33935.7|33915.7|33936.4|33916.4|33932.5|33912.5|37
1648543130000|2022-03-29 08:38:50|33935.5|33915.5|33934.9|33914.9|33937.9|33917.9|33934|33914|35
1648543140000|2022-03-29 08:39:00|33935.8|33915.8|33935.2|33915.2|33937|33917|33934|33914|36
1648543150000|2022-03-29 08:39:10|33933.9|33913.9|33933.5|33913.5|33934.6|33914.6|33932.7|33912.7|34
1648543160000|2022-03-29 08:39:20|33933.4|33913.4|33936|33916|33937.1|33917.1|33931.8|33911.8|34
1648543170000|2022-03-29 08:39:30|33936.3|33916.3|33938.3|33918.3|33940|33920|33936.3|33916.3|33
1648543180000|2022-03-29 08:39:40|33938.5|33918.5|33943.5|33923.5|33943.5|33923.5|33938.3|33918.3|36
1648543190000|2022-03-29 08:39:50|33940.9|33920.9|33940.6|33920.6|33945.8|33925.8|33939.8|33919.8|28
1648543200000|2022-03-29 08:40:00|33940.9|33920.9|33958.9|33938.9|33963|33943|33940.7|33920.7|28
1648543210000|2022-03-29 08:40:10|33957.8|33937.8|33960.1|33940.1|33965|33945|33957.8|33937.8|39
1648543220000|2022-03-29 08:40:20|33960.3|33940.3|33954.1|33934.1|33965.3|33945.3|33946.2|33926.2|36
1648543230000|2022-03-29 08:40:30|33952.5|33932.5|33947.4|33927.4|33953.5|33933.5|33943.3|33923.3|32
1648543240000|2022-03-29 08:40:40|33947.2|33927.2|33948.1|33928.1|33954.5|33934.5|33943.1|33923.1|35
1648543250000|2022-03-29 08:40:50|33948.2|33928.2|33949.3|33929.3|33953|33933|33939.6|33919.6|28
1648543260000|2022-03-29 08:41:00|33953.9|33933.9|33945.9|33925.9|33953.9|33933.9|33936.7|33916.7|35
1648543270000|2022-03-29 08:41:10|33944.7|33924.7|33950.6|33930.6|33951.1|33931.1|33944.3|33924.3|30
1648543280000|2022-03-29 08:41:20|33950.4|33930.4|33947.5|33927.5|33951.1|33931.1|33947.5|33927.5|25
1648543290000|2022-03-29 08:41:30|33947.8|33927.8|33947.5|33927.5|33948.9|33928.9|33946.4|33926.4|25
1648543300000|2022-03-29 08:41:40|33948.3|33928.3|33948.7|33928.7|33949.9|33929.9|33948.3|33928.3|24
1648543310000|2022-03-29 08:41:50|33947.6|33927.6|33950.8|33930.8|33950.8|33930.8|33946.1|33926.1|22
1648543320000|2022-03-29 08:42:00|33950.9|33930.9|33947.5|33927.5|33951.5|33931.5|33947.5|33927.5|22
1648543330000|2022-03-29 08:42:10|33947.6|33927.6|33946.9|33926.9|33947.6|33927.6|33945.3|33925.3|22
1648543340000|2022-03-29 08:42:20|33948.1|33928.1|33947.8|33927.8|33948.7|33928.7|33947.5|33927.5|21
1648543350000|2022-03-29 08:42:30|33948|33928|33946.8|33926.8|33948|33928|33946.8|33926.8|11
1648543360000|2022-03-29 08:42:40|33946.7|33926.7|33946.8|33926.8|33947.1|33927.1|33944.8|33924.8|20
1648543370000|2022-03-29 08:42:50|33946.7|33926.7|33947.7|33927.7|33948|33928|33946.6|33926.6|16
1648543380000|2022-03-29 08:43:00|33947.8|33927.8|33945.7|33925.7|33947.8|33927.8|33945.7|33925.7|12
1648543390000|2022-03-29 08:43:10|33945.2|33925.2|33932|33912|33945.2|33925.2|33931.6|33911.6|24
1648543400000|2022-03-29 08:43:20|33932.8|33912.8|33934.6|33914.6|33934.6|33914.6|33931.6|33911.6|22
1648543410000|2022-03-29 08:43:30|33934.7|33914.7|33934.7|33914.7|33935.3|33915.3|33933.8|33913.8|17
1648543420000|2022-03-29 08:43:40|33934.8|33914.8|33933.9|33913.9|33936.7|33916.7|33933.9|33913.9|19
1648543430000|2022-03-29 08:43:50|33934|33914|33931.4|33911.4|33934|33914|33929.8|33909.8|22
1648543440000|2022-03-29 08:44:00|33932.5|33912.5|33926.3|33906.3|33932.5|33912.5|33926|33906|25
1648543450000|2022-03-29 08:44:10|33926.2|33906.2|33925.3|33905.3|33927.5|33907.5|33925.3|33905.3|27
1648543460000|2022-03-29 08:44:20|33925.2|33905.2|33923.2|33903.2|33925.2|33905.2|33922.8|33902.8|27
1648543470000|2022-03-29 08:44:30|33922.8|33902.8|33922|33902|33923.2|33903.2|33922|33902|19
1648543480000|2022-03-29 08:44:40|33922.8|33902.8|33933.2|33913.2|33935.2|33915.2|33922.8|33902.8|25
1648543490000|2022-03-29 08:44:50|33933|33913|33928.5|33908.5|33933.1|33913.1|33928.2|33908.2|28
1648543500000|2022-03-29 08:45:00|33928.8|33908.8|33928.9|33908.9|33930.1|33910.1|33928.8|33908.8|22
1648543510000|2022-03-29 08:45:10|33929|33909|33920.5|33900.5|33933.2|33913.2|33920.5|33900.5|30
1648543520000|2022-03-29 08:45:20|33921|33901|33924.4|33904.4|33924.8|33904.8|33921|33901|28
1648543530000|2022-03-29 08:45:30|33924.6|33904.6|33924.3|33904.3|33926.1|33906.1|33923.8|33903.8|21
1648543540000|2022-03-29 08:45:40|33924.4|33904.4|33920.1|33900.1|33924.7|33904.7|33919.9|33899.9|26
1648543550000|2022-03-29 08:45:50|33920|33900|33919.2|33899.2|33920.3|33900.3|33919|33899|25
1648543560000|2022-03-29 08:46:00|33918.5|33898.5|33923.3|33903.3|33924|33904|33918.3|33898.3|25
1648543570000|2022-03-29 08:46:10|33923|33903|33928|33908|33928|33908|33923|33903|30
1648543580000|2022-03-29 08:46:20|33926.8|33906.8|33925|33905|33926.8|33906.8|33922.4|33902.4|32
1648543590000|2022-03-29 08:46:30|33925.2|33905.2|33922.9|33902.9|33925.4|33905.4|33922.7|33902.7|24
1648543600000|2022-03-29 08:46:40|33923|33903|33919.8|33899.8|33923.3|33903.3|33916.9|33896.9|25
1648543610000|2022-03-29 08:46:50|33918.7|33898.7|33920|33900|33921.7|33901.7|33917.6|33897.6|32
1648543620000|2022-03-29 08:47:00|33920.1|33900.1|33921|33901|33921|33901|33918.4|33898.4|27
1648543630000|2022-03-29 08:47:10|33921.5|33901.5|33914.8|33894.8|33921.7|33901.7|33914.6|33894.6|27
1648543640000|2022-03-29 08:47:20|33914.5|33894.5|33908.9|33888.9|33915.6|33895.6|33908.5|33888.5|30
1648543650000|2022-03-29 08:47:30|33907.9|33887.9|33908.7|33888.7|33909.8|33889.8|33907.1|33887.1|29
1648543660000|2022-03-29 08:47:40|33908.6|33888.6|33908.3|33888.3|33909.5|33889.5|33907.5|33887.5|21
1648543670000|2022-03-29 08:47:50|33908|33888|33911|33891|33912.8|33892.8|33904.9|33884.9|28
1648543680000|2022-03-29 08:48:00|33911.1|33891.1|33909.8|33889.8|33912.7|33892.7|33909.8|33889.8|20
1648543690000|2022-03-29 08:48:10|33909.6|33889.6|33909.5|33889.5|33910.3|33890.3|33909.5|33889.5|11
1648543700000|2022-03-29 08:48:20|33909.6|33889.6|33914.4|33894.4|33914.4|33894.4|33909.4|33889.4|17
1648543710000|2022-03-29 08:48:30|33914.5|33894.5|33914|33894|33914.5|33894.5|33914|33894|13
1648543720000|2022-03-29 08:48:40|33914.1|33894.1|33914.4|33894.4|33914.8|33894.8|33914|33894|12
1648543730000|2022-03-29 08:48:50|33914.7|33894.7|33916.3|33896.3|33917.5|33897.5|33913.7|33893.7|23
1648543740000|2022-03-29 08:49:00|33917.1|33897.1|33916.7|33896.7|33918.9|33898.9|33916.3|33896.3|27
1648543750000|2022-03-29 08:49:10|33916.6|33896.6|33916.9|33896.9|33918.6|33898.6|33915.6|33895.6|23
1648543760000|2022-03-29 08:49:20|33915.5|33895.5|33913.4|33893.4|33915.9|33895.9|33912.9|33892.9|18
1648543770000|2022-03-29 08:49:30|33913.3|33893.3|33915|33895|33915.2|33895.2|33913.1|33893.1|15
1648543780000|2022-03-29 08:49:40|33914.9|33894.9|33913.1|33893.1|33914.9|33894.9|33913|33893|18
1648543790000|2022-03-29 08:49:50|33913.2|33893.2|33916.7|33896.7|33917.3|33897.3|33913|33893|17
1648543800000|2022-03-29 08:50:00|33916.6|33896.6|33913.5|33893.5|33917|33897|33912.7|33892.7|29
1648543810000|2022-03-29 08:50:10|33913.6|33893.6|33915.6|33895.6|33916|33896|33913.6|33893.6|27
1648543820000|2022-03-29 08:50:20|33915.8|33895.8|33916.6|33896.6|33916.8|33896.8|33915.4|33895.4|28
1648543830000|2022-03-29 08:50:30|33916.7|33896.7|33913.9|33893.9|33916.8|33896.8|33912.7|33892.7|21
1648543840000|2022-03-29 08:50:40|33914|33894|33914.7|33894.7|33915.3|33895.3|33913.6|33893.6|25
1648543850000|2022-03-29 08:50:50|33915.7|33895.7|33916.9|33896.9|33917.6|33897.6|33915|33895|20
1648543860000|2022-03-29 08:51:00|33917.5|33897.5|33913.2|33893.2|33918|33898|33912.4|33892.4|24
1648543870000|2022-03-29 08:51:10|33913.3|33893.3|33912.3|33892.3|33914.3|33894.3|33912.3|33892.3|15
1648543880000|2022-03-29 08:51:20|33911.8|33891.8|33915.5|33895.5|33915.5|33895.5|33903.5|33883.5|25
1648543890000|2022-03-29 08:51:30|33916|33896|33915|33895|33918.7|33898.7|33912.2|33892.2|31
1648543900000|2022-03-29 08:51:40|33915.8|33895.8|33916|33896|33917.3|33897.3|33913.7|33893.7|30
1648543910000|2022-03-29 08:51:50|33915.9|33895.9|33916.9|33896.9|33917|33897|33915.2|33895.2|22
1648543920000|2022-03-29 08:52:00|33916.6|33896.6|33921.7|33901.7|33922.1|33902.1|33915.1|33895.1|28
1648543930000|2022-03-29 08:52:10|33921.5|33901.5|33923.7|33903.7|33926.3|33906.3|33921.5|33901.5|34
1648543940000|2022-03-29 08:52:20|33924.2|33904.2|33920|33900|33924.5|33904.5|33919|33899|29
1648543950000|2022-03-29 08:52:30|33919.4|33899.4|33920.1|33900.1|33921.9|33901.9|33919.1|33899.1|23
1648543960000|2022-03-29 08:52:40|33920.2|33900.2|33924.6|33904.6|33924.9|33904.9|33920.2|33900.2|31
1648543970000|2022-03-29 08:52:50|33924.4|33904.4|33923.2|33903.2|33925.1|33905.1|33917.1|33897.1|27
1648543980000|2022-03-29 08:53:00|33923.3|33903.3|33926.1|33906.1|33926.4|33906.4|33923.3|33903.3|34
1648543990000|2022-03-29 08:53:10|33926.2|33906.2|33917.2|33897.2|33926.2|33906.2|33916.2|33896.2|34
1648544000000|2022-03-29 08:53:20|33916|33896|33924.5|33904.5|33925.7|33905.7|33914.7|33894.7|34
1648544010000|2022-03-29 08:53:30|33925.5|33905.5|33919.9|33899.9|33925.6|33905.6|33918.8|33898.8|25
1648544020000|2022-03-29 08:53:40|33919.5|33899.5|33917.1|33897.1|33919.5|33899.5|33916.6|33896.6|26
1648544030000|2022-03-29 08:53:50|33915.9|33895.9|33914.8|33894.8|33916.4|33896.4|33914.7|33894.7|26
1648544040000|2022-03-29 08:54:00|33915.1|33895.1|33916|33896|33916.2|33896.2|33913|33893|28
1648544050000|2022-03-29 08:54:10|33914.8|33894.8|33919.3|33899.3|33919.3|33899.3|33912.2|33892.2|29
1648544060000|2022-03-29 08:54:20|33918.9|33898.9|33928.3|33908.3|33928.3|33908.3|33918.9|33898.9|30
1648544070000|2022-03-29 08:54:30|33931.1|33911.1|33929|33909|33931.3|33911.3|33928|33908|30
1648544080000|2022-03-29 08:54:40|33929.2|33909.2|33932.1|33912.1|33933|33913|33928.3|33908.3|28
1648544090000|2022-03-29 08:54:50|33931.3|33911.3|33931.3|33911.3|33932.3|33912.3|33928.8|33908.8|27
1648544100000|2022-03-29 08:55:00|33930.6|33910.6|33931.4|33911.4|33933.2|33913.2|33930.1|33910.1|32
1648544110000|2022-03-29 08:55:10|33930.4|33910.4|33930.6|33910.6|33933.4|33913.4|33929.6|33909.6|26
1648544120000|2022-03-29 08:55:20|33930.5|33910.5|33927.6|33907.6|33931.5|33911.5|33927.2|33907.2|30
1648544130000|2022-03-29 08:55:30|33927.8|33907.8|33927.2|33907.2|33930.9|33910.9|33927.2|33907.2|26
1648544140000|2022-03-29 08:55:40|33926.7|33906.7|33924.7|33904.7|33926.9|33906.9|33921.2|33901.2|33
1648544150000|2022-03-29 08:55:50|33925|33905|33927.8|33907.8|33928.5|33908.5|33923.5|33903.5|32
1648544160000|2022-03-29 08:56:00|33927.9|33907.9|33929.3|33909.3|33931.6|33911.6|33927.2|33907.2|32
1648544170000|2022-03-29 08:56:10|33928.6|33908.6|33927.1|33907.1|33928.8|33908.8|33926.8|33906.8|29
1648544180000|2022-03-29 08:56:20|33927.6|33907.6|33929.3|33909.3|33929.3|33909.3|33923.5|33903.5|33
1648544190000|2022-03-29 08:56:30|33929.8|33909.8|33928.1|33908.1|33930|33910|33928.1|33908.1|28
1648544200000|2022-03-29 08:56:40|33928.6|33908.6|33927.9|33907.9|33930.9|33910.9|33927.4|33907.4|23
1648544210000|2022-03-29 08:56:50|33927.7|33907.7|33927.5|33907.5|33931.3|33911.3|33927.5|33907.5|32
1648544220000|2022-03-29 08:57:00|33926.7|33906.7|33924.5|33904.5|33927.7|33907.7|33924.2|33904.2|23
1648544230000|2022-03-29 08:57:10|33924.3|33904.3|33925.9|33905.9|33926.4|33906.4|33923.9|33903.9|24
1648544240000|2022-03-29 08:57:20|33926|33906|33923.8|33903.8|33926.9|33906.9|33923.5|33903.5|22
1648544250000|2022-03-29 08:57:30|33924.4|33904.4|33922.4|33902.4|33926.6|33906.6|33922.4|33902.4|35
1648544260000|2022-03-29 08:57:40|33922.9|33902.9|33920.6|33900.6|33924.6|33904.6|33919.5|33899.5|29
1648544270000|2022-03-29 08:57:50|33920.7|33900.7|33919.8|33899.8|33921.4|33901.4|33919.6|33899.6|29
1648544280000|2022-03-29 08:58:00|33919.4|33899.4|33920.9|33900.9|33922.3|33902.3|33919.1|33899.1|22
1648544290000|2022-03-29 08:58:10|33919.8|33899.8|33918.8|33898.8|33921.2|33901.2|33917.7|33897.7|22
1648544300000|2022-03-29 08:58:20|33917.4|33897.4|33920|33900|33920|33900|33917.4|33897.4|19
1648544310000|2022-03-29 08:58:30|33919.9|33899.9|33920.9|33900.9|33922.9|33902.9|33919.9|33899.9|22
1648544320000|2022-03-29 08:58:40|33920.6|33900.6|33922.7|33902.7|33922.7|33902.7|33917.8|33897.8|28
1648544330000|2022-03-29 08:58:50|33921.9|33901.9|33920.5|33900.5|33923.3|33903.3|33919.9|33899.9|31
1648544340000|2022-03-29 08:59:00|33920.2|33900.2|33920.3|33900.3|33921|33901|33916.3|33896.3|27
1648544350000|2022-03-29 08:59:10|33920.1|33900.1|33918.2|33898.2|33920.4|33900.4|33917.4|33897.4|25
1648544360000|2022-03-29 08:59:20|33917.9|33897.9|33920|33900|33922.6|33902.6|33917.9|33897.9|31
1648544370000|2022-03-29 08:59:30|33920.2|33900.2|33930.6|33910.6|33931.9|33911.9|33920.2|33900.2|29
1648544380000|2022-03-29 08:59:40|33931.3|33911.3|33929.1|33909.1|33931.9|33911.9|33927.9|33907.9|27
1648544390000|2022-03-29 08:59:50|33930.2|33910.2|33925.2|33905.2|33930.2|33910.2|33922.7|33902.7|22
1648544400000|2022-03-29 09:00:00|33926.3|33906.3|33926.5|33906.5|33927.1|33907.1|33924.7|33904.7|31
1648544410000|2022-03-29 09:00:10|33926.2|33906.2|33931.8|33911.8|33931.8|33911.8|33925.5|33905.5|23
1648544420000|2022-03-29 09:00:20|33931.6|33911.6|33938.4|33918.4|33939.8|33919.8|33931.4|33911.4|32
1648544430000|2022-03-29 09:00:30|33938.9|33918.9|33938.8|33918.8|33945.1|33925.1|33938.8|33918.8|32
1648544440000|2022-03-29 09:00:40|33938.6|33918.6|33938.9|33918.9|33941|33921|33935.3|33915.3|30
1648544450000|2022-03-29 09:00:50|33941|33921|33946.2|33926.2|33946.7|33926.7|33941|33921|27
1648544460000|2022-03-29 09:01:00|33945.7|33925.7|33944.2|33924.2|33947|33927|33943.2|33923.2|26
1648544470000|2022-03-29 09:01:10|33944.7|33924.7|33944.7|33924.7|33946.6|33926.6|33943.5|33923.5|24
1648544480000|2022-03-29 09:01:20|33945|33925|33953.9|33933.9|33953.9|33933.9|33940.2|33920.2|29
1648544490000|2022-03-29 09:01:30|33957.7|33937.7|33972.7|33952.7|33975.6|33955.6|33957.7|33937.7|37
1648544500000|2022-03-29 09:01:40|33973.5|33953.5|33980.1|33960.1|33981|33961|33971.7|33951.7|32
1648544510000|2022-03-29 09:01:50|33983.4|33963.4|33976.5|33956.5|33983.4|33963.4|33976.3|33956.3|29
1648544520000|2022-03-29 09:02:00|33976.8|33956.8|33963|33943|33977|33957|33963|33943|30
1648544530000|2022-03-29 09:02:10|33966.1|33946.1|33969.6|33949.6|33972.5|33952.5|33964.4|33944.4|36
1648544540000|2022-03-29 09:02:20|33969.9|33949.9|33950.9|33930.9|33970.6|33950.6|33950|33930|28
1648544550000|2022-03-29 09:02:30|33951.5|33931.5|33949.2|33929.2|33951.5|33931.5|33947.2|33927.2|32
1648544560000|2022-03-29 09:02:40|33948.8|33928.8|33956.6|33936.6|33966.4|33946.4|33948.8|33928.8|30
1648544570000|2022-03-29 09:02:50|33955.6|33935.6|33969.5|33949.5|33975.2|33955.2|33955.6|33935.6|30
1648544580000|2022-03-29 09:03:00|33970.4|33950.4|33967.9|33947.9|33974.4|33954.4|33966.5|33946.5|27
1648544590000|2022-03-29 09:03:10|33967.7|33947.7|33961.8|33941.8|33967.7|33947.7|33961.5|33941.5|36
1648544600000|2022-03-29 09:03:20|33960.9|33940.9|33977.1|33957.1|33977.1|33957.1|33960.9|33940.9|36
1648544610000|2022-03-29 09:03:30|33977.4|33957.4|33981.8|33961.8|33981.8|33961.8|33976.2|33956.2|29
1648544620000|2022-03-29 09:03:40|33981.7|33961.7|33979.6|33959.6|33984|33964|33978.4|33958.4|31
1648544630000|2022-03-29 09:03:50|33978.5|33958.5|33967|33947|33980.5|33960.5|33965.8|33945.8|32
1648544640000|2022-03-29 09:04:00|33966.7|33946.7|33965.7|33945.7|33966.7|33946.7|33965|33945|30
1648544650000|2022-03-29 09:04:10|33966|33946|33971.9|33951.9|33971.9|33951.9|33964.3|33944.3|32
1648544660000|2022-03-29 09:04:20|33971.3|33951.3|33970.2|33950.2|33972.9|33952.9|33970.2|33950.2|29
1648544670000|2022-03-29 09:04:30|33971|33951|33970.1|33950.1|33971.6|33951.6|33969.5|33949.5|24
1648544680000|2022-03-29 09:04:40|33970.2|33950.2|33974.2|33954.2|33975.6|33955.6|33969.8|33949.8|31
1648544690000|2022-03-29 09:04:50|33973.5|33953.5|33969.6|33949.6|33974|33954|33962|33942|27
1648544700000|2022-03-29 09:05:00|33970.4|33950.4|33967.2|33947.2|33970.4|33950.4|33966.1|33946.1|27
1648544710000|2022-03-29 09:05:10|33967.1|33947.1|33971.7|33951.7|33972.5|33952.5|33965.6|33945.6|29
1648544720000|2022-03-29 09:05:20|33972.2|33952.2|33971.2|33951.2|33972.2|33952.2|33970.9|33950.9|25
1648544730000|2022-03-29 09:05:30|33971.1|33951.1|33966|33946|33971.1|33951.1|33965.2|33945.2|26
1648544740000|2022-03-29 09:05:40|33966.4|33946.4|33951.9|33931.9|33966.4|33946.4|33951.9|33931.9|28
1648544750000|2022-03-29 09:05:50|33950.5|33930.5|33954|33934|33956.7|33936.7|33946.4|33926.4|34
1648544760000|2022-03-29 09:06:00|33952.9|33932.9|33955.5|33935.5|33955.7|33935.7|33952.9|33932.9|28
1648544770000|2022-03-29 09:06:10|33955.4|33935.4|33958.5|33938.5|33958.5|33938.5|33954|33934|23
1648544780000|2022-03-29 09:06:20|33959|33939|33956.6|33936.6|33960|33940|33955.9|33935.9|27
1648544790000|2022-03-29 09:06:30|33957.6|33937.6|33955.9|33935.9|33957.6|33937.6|33954.6|33934.6|22
1648544800000|2022-03-29 09:06:40|33957|33937|33958.9|33938.9|33959.3|33939.3|33956.7|33936.7|22
1648544810000|2022-03-29 09:06:50|33958.8|33938.8|33961.7|33941.7|33962.1|33942.1|33957.6|33937.6|27
1648544820000|2022-03-29 09:07:00|33961.9|33941.9|33963.1|33943.1|33964.1|33944.1|33961.9|33941.9|24
1648544830000|2022-03-29 09:07:10|33962.9|33942.9|33961.8|33941.8|33962.9|33942.9|33958.7|33938.7|24
1648544840000|2022-03-29 09:07:20|33961.6|33941.6|33957.4|33937.4|33962|33942|33956.9|33936.9|25
1648544850000|2022-03-29 09:07:30|33957.6|33937.6|33950.7|33930.7|33959.6|33939.6|33950.7|33930.7|28
1648544860000|2022-03-29 09:07:40|33949.6|33929.6|33931.5|33911.5|33950.3|33930.3|33931.5|33911.5|38
1648544870000|2022-03-29 09:07:50|33929.9|33909.9|33887.3|33867.3|33931.8|33911.8|33887.3|33867.3|39
1648544880000|2022-03-29 09:08:00|33887.8|33867.8|33862.7|33812.7|33904.4|33868.1|33849.6|33812.7|40
1648544890000|2022-03-29 09:08:10|33864.6|33814.6|33849.1|33799.1|33878.8|33816.7|33828.8|33783.6|40
1648544900000|2022-03-29 09:08:20|33832.4|33812.4|33840.3|33761.7|33851.9|33814|33797.6|33750|39
1648544910000|2022-03-29 09:08:30|33839.6|33761.3|33797.7|33777.7|33847.7|33786.7|33796.4|33751.1|39
1648544920000|2022-03-29 09:08:40|33797.1|33777.1|33809.3|33759.3|33829.7|33777.1|33790.7|33741.2|40
1648544930000|2022-03-29 09:08:50|33811.1|33761.1|33827|33747.3|33827|33764|33805.5|33739.4|38
1648544940000|2022-03-29 09:09:00|33812.5|33762.5|33819.8|33769.8|33839|33784.2|33804.2|33755|38
1648544950000|2022-03-29 09:09:10|33820.6|33770.6|33873.6|33781.6|33874.2|33783.7|33818.5|33757.6|38
1648544960000|2022-03-29 09:09:20|33873.9|33780.1|33881.7|33799.3|33882.2|33799.3|33867.1|33777.7|40
1648544970000|2022-03-29 09:09:30|33880|33801.5|33861.2|33811.2|33887.6|33813.5|33860.2|33796.1|38
1648544980000|2022-03-29 09:09:40|33861|33811|33858.6|33808.6|33871.6|33820.8|33834.3|33790.5|40
1648544990000|2022-03-29 09:09:50|33857.3|33807.3|33830.4|33810.4|33857.3|33814.8|33829.1|33800.9|40
1648545000000|2022-03-29 09:10:00|33830.2|33810.2|33821.4|33801.4|33830.2|33810.2|33821.4|33801.4|37
1648545010000|2022-03-29 09:10:10|33822.2|33802.2|33804.8|33784.8|33822.9|33802.9|33804.6|33784.6|37
1648545020000|2022-03-29 09:10:20|33804.5|33784.5|33810.5|33790.5|33812.5|33792.5|33804.3|33784.3|38
1648545030000|2022-03-29 09:10:30|33810.2|33790.2|33812.1|33792.1|33812.1|33792.1|33806.6|33786.6|33
1648545040000|2022-03-29 09:10:40|33812.2|33792.2|33829.5|33809.5|33830|33810|33812.2|33792.2|40
1648545050000|2022-03-29 09:10:50|33829.7|33809.7|33824.9|33804.9|33829.7|33809.7|33823.8|33803.8|38
1648545060000|2022-03-29 09:11:00|33825.3|33805.3|33833.2|33813.2|33835.5|33815.5|33820.7|33800.7|38
1648545070000|2022-03-29 09:11:10|33829|33809|33823.8|33803.8|33844.5|33810.9|33822|33793.4|38
1648545080000|2022-03-29 09:11:20|33826.3|33806.3|33824.6|33804.6|33827.8|33807.8|33823.6|33803.6|35
1648545090000|2022-03-29 09:11:30|33825.2|33805.2|33823.3|33803.3|33827.4|33807.4|33821.5|33801.5|36
1648545100000|2022-03-29 09:11:40|33823.1|33803.1|33843|33793|33846.7|33806.8|33821.9|33791.6|38
1648545110000|2022-03-29 09:11:50|33843.9|33793.9|33828.7|33808.7|33845.2|33808.7|33824.7|33791.2|35
1648545120000|2022-03-29 09:12:00|33829.3|33809.3|33813.5|33793.5|33856.1|33809.7|33811.3|33763.5|38
1648545130000|2022-03-29 09:12:10|33812.3|33792.3|33808|33788|33817.8|33797.8|33797.9|33777.9|37
1648545140000|2022-03-29 09:12:20|33811.5|33791.5|33800.6|33780.6|33820.3|33792.4|33800.6|33770.3|32
1648545150000|2022-03-29 09:12:30|33803.4|33783.4|33796.7|33776.7|33809.8|33789.8|33796.7|33776.7|33
1648545160000|2022-03-29 09:12:40|33796.6|33776.6|33793.9|33773.9|33800.4|33780.4|33792.8|33772.8|36
1648545170000|2022-03-29 09:12:50|33794.1|33774.1|33796.5|33776.5|33803.4|33783.4|33793.1|33773.1|34
1648545180000|2022-03-29 09:13:00|33797|33777|33785.9|33765.9|33804.1|33777.9|33784.7|33754.1|34
1648545190000|2022-03-29 09:13:10|33785.8|33765.8|33792.9|33772.9|33794.2|33774.2|33785.8|33765.8|34
1648545200000|2022-03-29 09:13:20|33793.8|33773.8|33795.3|33775.3|33795.3|33775.3|33789.6|33769.6|34
1648545210000|2022-03-29 09:13:30|33796|33776|33796.1|33776.1|33797.3|33777.3|33792.4|33772.4|34
1648545220000|2022-03-29 09:13:40|33796.5|33776.5|33797.4|33777.4|33797.5|33777.5|33793.3|33773.3|32
1648545230000|2022-03-29 09:13:50|33797.7|33777.7|33798.4|33778.4|33801.1|33781.1|33797.1|33777.1|28
1648545240000|2022-03-29 09:14:00|33798.3|33778.3|33800.8|33780.8|33802.3|33782.3|33798|33778|31
1648545250000|2022-03-29 09:14:10|33801|33781|33798.1|33778.1|33804.3|33784.3|33797.9|33777.9|33
1648545260000|2022-03-29 09:14:20|33798.7|33778.7|33796.1|33776.1|33799|33779|33796|33776|31
1648545270000|2022-03-29 09:14:30|33796.7|33776.7|33792.2|33772.2|33796.7|33776.7|33786.6|33766.6|33
1648545280000|2022-03-29 09:14:40|33792.1|33772.1|33795.9|33775.9|33800.4|33780.4|33790.1|33770.1|33
1648545290000|2022-03-29 09:14:50|33796.6|33776.6|33798.3|33778.3|33799.4|33779.4|33794.4|33774.4|30
1648545300000|2022-03-29 09:15:00|33796.1|33776.1|33792.3|33772.3|33796.1|33776.1|33790.6|33770.6|31
1648545310000|2022-03-29 09:15:10|33792.2|33772.2|33791.6|33771.6|33794.5|33774.5|33789.8|33769.8|36
1648545320000|2022-03-29 09:15:20|33791.4|33771.4|33784.1|33764.1|33792|33772|33780.7|33760.7|28
1648545330000|2022-03-29 09:15:30|33785.3|33765.3|33778.7|33758.7|33790.3|33770.3|33776.5|33756.5|38
1648545340000|2022-03-29 09:15:40|33778.8|33758.8|33778.4|33758.4|33780.7|33760.7|33777|33757|27
1648545350000|2022-03-29 09:15:50|33778.6|33758.6|33775.1|33755.1|33780.7|33760.7|33771.2|33751.2|32
1648545360000|2022-03-29 09:16:00|33774.7|33754.7|33759.9|33739.9|33774.7|33754.7|33759.7|33739.7|37
1648545370000|2022-03-29 09:16:10|33756.5|33736.5|33753.5|33733.5|33761.8|33741.8|33751.1|33731.1|36
1648545380000|2022-03-29 09:16:20|33754|33734|33743.2|33723.2|33761.6|33734|33740.6|33711.6|37
1648545390000|2022-03-29 09:16:30|33742.3|33722.3|33753.8|33733.8|33753.8|33733.8|33742.3|33722.3|36
1648545400000|2022-03-29 09:16:40|33753.1|33733.1|33740.3|33720.3|33753.1|33733.1|33740.3|33720.3|37
1648545410000|2022-03-29 09:16:50|33740.6|33720.6|33737.2|33717.2|33740.6|33720.6|33734.6|33714.6|35
1648545420000|2022-03-29 09:17:00|33737.1|33717.1|33730.8|33710.8|33763.1|33718.4|33729.1|33687.1|34
1648545430000|2022-03-29 09:17:10|33729.7|33709.7|33734.9|33714.9|33735.4|33715.4|33728.5|33708.5|36
1648545440000|2022-03-29 09:17:20|33734.4|33714.4|33739.1|33719.1|33740.1|33720.1|33733.5|33713.5|36
1648545450000|2022-03-29 09:17:30|33739.6|33719.6|33742.4|33722.4|33745.6|33725.6|33737|33717|37
1648545460000|2022-03-29 09:17:40|33743.8|33723.8|33733.6|33713.6|33743.8|33723.8|33732.6|33712.6|36
1648545470000|2022-03-29 09:17:50|33732.8|33712.8|33733.3|33713.3|33734.2|33714.2|33727.2|33707.2|34
1648545480000|2022-03-29 09:18:00|33732.4|33712.4|33729.4|33709.4|33732.9|33712.9|33724.3|33704.3|30
1648545490000|2022-03-29 09:18:10|33729.8|33709.8|33729.8|33709.8|33732.2|33712.2|33726.5|33706.5|30
1648545500000|2022-03-29 09:18:20|33727.4|33707.4|33730.1|33710.1|33731.2|33711.2|33724.9|33704.9|29
1648545510000|2022-03-29 09:18:30|33728.5|33708.5|33723|33703|33728.5|33708.5|33722.1|33702.1|30
1648545520000|2022-03-29 09:18:40|33723.6|33703.6|33725.2|33705.2|33725.2|33705.2|33719.9|33699.9|24
1648545530000|2022-03-29 09:18:50|33726.8|33706.8|33722.8|33702.8|33729.4|33709.4|33722.6|33702.6|33
1648545540000|2022-03-29 09:19:00|33722.5|33702.5|33722.4|33702.4|33725.5|33705.5|33721.8|33701.8|28
1648545550000|2022-03-29 09:19:10|33722.5|33702.5|33725.7|33705.7|33725.9|33705.9|33722.5|33702.5|24
1648545560000|2022-03-29 09:19:20|33725.6|33705.6|33724.8|33704.8|33728.4|33708.4|33723|33703|29
1648545570000|2022-03-29 09:19:30|33722.9|33702.9|33716.3|33696.3|33723|33703|33716.3|33696.3|33
1648545580000|2022-03-29 09:19:40|33716.6|33696.6|33717.7|33697.7|33719.3|33699.3|33716.6|33696.6|23
1648545590000|2022-03-29 09:19:50|33717.8|33697.8|33723.6|33703.6|33724.1|33704.1|33717.8|33697.8|30
1648545600000|2022-03-29 09:20:00|33723.9|33703.9|33734.7|33714.7|33734.7|33714.7|33723|33703|34
1648545610000|2022-03-29 09:20:10|33734.4|33714.4|33732.8|33712.8|33735.4|33715.4|33731.9|33711.9|26
1648545620000|2022-03-29 09:20:20|33733|33713|33736.5|33716.5|33736.5|33716.5|33728.3|33708.3|25
1648545630000|2022-03-29 09:20:30|33737.7|33717.7|33741.3|33721.3|33742.5|33722.5|33731.7|33711.7|34
1648545640000|2022-03-29 09:20:40|33741.1|33721.1|33746.6|33726.6|33747.2|33727.2|33736.9|33716.9|34
1648545650000|2022-03-29 09:20:50|33747.1|33727.1|33737.1|33717.1|33747.1|33727.1|33732.4|33712.4|32
1648545660000|2022-03-29 09:21:00|33733.6|33713.6|33736.3|33716.3|33743.9|33723.9|33731.8|33711.8|29
1648545670000|2022-03-29 09:21:10|33736|33716|33739|33719|33740.9|33720.9|33733.1|33713.1|27
1648545680000|2022-03-29 09:21:20|33740.3|33720.3|33736.3|33716.3|33740.7|33720.7|33735.9|33715.9|30
1648545690000|2022-03-29 09:21:30|33736.2|33716.2|33742.1|33722.1|33743.1|33723.1|33734.1|33714.1|31
1648545700000|2022-03-29 09:21:40|33742.4|33722.4|33743.7|33723.7|33743.9|33723.9|33741.2|33721.2|30
1648545710000|2022-03-29 09:21:50|33744.2|33724.2|33747.2|33727.2|33747.2|33727.2|33741.9|33721.9|31
1648545720000|2022-03-29 09:22:00|33745.6|33725.6|33745.1|33725.1|33746.7|33726.7|33743.6|33723.6|35
1648545730000|2022-03-29 09:22:10|33745.5|33725.5|33744.4|33724.4|33745.6|33725.6|33742.6|33722.6|26
1648545740000|2022-03-29 09:22:20|33745|33725|33743.5|33723.5|33746.3|33726.3|33741.5|33721.5|29
1648545750000|2022-03-29 09:22:30|33741.7|33721.7|33740.3|33720.3|33743.6|33723.6|33740.2|33720.2|25
1648545760000|2022-03-29 09:22:40|33740.7|33720.7|33739.5|33719.5|33741.9|33721.9|33737.1|33717.1|26
1648545770000|2022-03-29 09:22:50|33736.8|33716.8|33741.4|33721.4|33741.5|33721.5|33736.8|33716.8|22
1648545780000|2022-03-29 09:23:00|33741.6|33721.6|33732.4|33712.4|33741.6|33721.6|33732.1|33712.1|25
1648545790000|2022-03-29 09:23:10|33732.6|33712.6|33738.9|33718.9|33740.8|33720.8|33730|33710|33
1648545800000|2022-03-29 09:23:20|33736.4|33716.4|33743.7|33723.7|33743.7|33723.7|33735.9|33715.9|36
1648545810000|2022-03-29 09:23:30|33744.7|33724.7|33745.2|33725.2|33745.4|33725.4|33743.2|33723.2|34
1648545820000|2022-03-29 09:23:40|33745.4|33725.4|33750.5|33730.5|33775|33734.8|33743.7|33698.6|27
1648545830000|2022-03-29 09:23:50|33752.6|33732.6|33748|33728|33753|33733|33748|33728|28
1648545840000|2022-03-29 09:24:00|33748.9|33728.9|33744.4|33724.4|33749.8|33729.8|33741.3|33721.3|32
1648545850000|2022-03-29 09:24:10|33744.3|33724.3|33743.5|33723.5|33746.1|33726.1|33743.1|33723.1|26
1648545860000|2022-03-29 09:24:20|33743.6|33723.6|33744.7|33724.7|33750.2|33730.2|33742.3|33722.3|36
1648545870000|2022-03-29 09:24:30|33744.1|33724.1|33745.1|33725.1|33745.4|33725.4|33740.1|33720.1|32
1648545880000|2022-03-29 09:24:40|33745|33725|33750.6|33730.6|33752.2|33732.2|33745|33725|32
1648545890000|2022-03-29 09:24:50|33751.1|33731.1|33750.5|33730.5|33752.3|33732.3|33750.4|33730.4|25
1648545900000|2022-03-29 09:25:00|33750.7|33730.7|33751.3|33731.3|33752.7|33732.7|33748.7|33728.7|28
1648545910000|2022-03-29 09:25:10|33751.2|33731.2|33751.7|33731.7|33754.2|33734.2|33750.7|33730.7|24
1648545920000|2022-03-29 09:25:20|33751.5|33731.5|33795.8|33718.5|33799.5|33753.5|33751.4|33717.7|33
1648545930000|2022-03-29 09:25:30|33794.7|33730.4|33797|33715.8|33801|33747.3|33758.2|33715.8|37
1648545940000|2022-03-29 09:25:40|33778.9|33728.9|33747.5|33727.5|33813.7|33734.5|33745.4|33712.8|33
1648545950000|2022-03-29 09:25:50|33748.2|33728.2|33761.8|33741.8|33761.8|33741.8|33746|33726|34
1648545960000|2022-03-29 09:26:00|33760.4|33740.4|33773.3|33723.3|33778.9|33740.6|33760.4|33722.3|34
1648545970000|2022-03-29 09:26:10|33773.5|33723.5|33761.9|33741.9|33773.5|33741.9|33757.9|33723.5|28
1648545980000|2022-03-29 09:26:20|33761.1|33741.1|33780.6|33730.6|33795.2|33745.9|33759.2|33718.7|29
1648545990000|2022-03-29 09:26:30|33780.2|33730.2|33768.2|33748.2|33797.9|33751.4|33764.1|33718|37
1648546000000|2022-03-29 09:26:40|33768.1|33748.1|33765|33745|33770.7|33750.7|33760.8|33740.8|34
1648546010000|2022-03-29 09:26:50|33765.8|33745.8|33767.5|33747.5|33778.9|33750.5|33761.6|33727.5|39
1648546020000|2022-03-29 09:27:00|33765.9|33745.9|33765.5|33745.5|33767.7|33747.7|33762.5|33742.5|35
1648546030000|2022-03-29 09:27:10|33766.7|33746.7|33759.1|33739.1|33800.2|33748.2|33758.8|33709.1|35
1648546040000|2022-03-29 09:27:20|33759.2|33739.2|33760.9|33740.9|33799.9|33750.3|33757.7|33724.5|28
1648546050000|2022-03-29 09:27:30|33767.1|33747.1|33776.5|33726.5|33794.4|33753.4|33760.4|33712.2|34
1648546060000|2022-03-29 09:27:40|33795.8|33709.7|33761|33741|33795.8|33745.4|33758|33709.7|33
1648546070000|2022-03-29 09:27:50|33766.3|33746.3|33761.7|33741.7|33772.9|33752.9|33757.6|33737.6|33
1648546080000|2022-03-29 09:28:00|33760.4|33740.4|33763.2|33743.2|33776.2|33756.2|33759.6|33739.6|39
1648546090000|2022-03-29 09:28:10|33764.8|33744.8|33760.2|33740.2|33766.4|33746.4|33758.9|33738.9|35
1648546100000|2022-03-29 09:28:20|33760.7|33740.7|33757.7|33737.7|33761.4|33741.4|33756.2|33736.2|24
1648546110000|2022-03-29 09:28:30|33757.9|33737.9|33760.2|33740.2|33763.1|33743.1|33756.3|33736.3|25
1648546120000|2022-03-29 09:28:40|33757.7|33737.7|33758.1|33738.1|33789.2|33751.9|33755.6|33712.5|33
1648546130000|2022-03-29 09:28:50|33760.7|33740.7|33780.3|33730.3|33807.4|33748|33753.8|33710.1|34
1648546140000|2022-03-29 09:29:00|33757.4|33737.4|33760.9|33740.9|33766.1|33746.1|33754.6|33715.5|38
1648546150000|2022-03-29 09:29:10|33763.5|33743.5|33759.2|33739.2|33777.8|33749.6|33755.3|33718.3|32
1648546160000|2022-03-29 09:29:20|33758.8|33738.8|33757.1|33737.1|33798.5|33745.8|33754.3|33713.2|35
1648546170000|2022-03-29 09:29:30|33756.4|33736.4|33757.3|33737.3|33757.7|33737.7|33754.6|33734.6|24
1648546180000|2022-03-29 09:29:40|33757.7|33737.7|33755.2|33735.2|33765.2|33745.2|33754.4|33734.4|27
1648546190000|2022-03-29 09:29:50|33755.7|33735.7|33758.7|33738.7|33759.1|33739.1|33755.7|33735.7|27
1648546200000|2022-03-29 09:30:00|33759.4|33739.4|33756.7|33736.7|33759.6|33739.6|33754.4|33734.4|21
1648546210000|2022-03-29 09:30:10|33756.6|33736.6|33754.1|33734.1|33758.4|33738.4|33748.7|33728.7|30
1648546220000|2022-03-29 09:30:20|33756.4|33736.4|33755.1|33735.1|33756.4|33736.4|33753.1|33733.1|26
1648546230000|2022-03-29 09:30:30|33755|33735|33757.4|33737.4|33795.9|33738|33755|33708|29
1648546240000|2022-03-29 09:30:40|33752.4|33732.4|33749.4|33729.4|33760.1|33740.1|33748.8|33728.8|30
1648546250000|2022-03-29 09:30:50|33749.9|33729.9|33746|33726|33751.7|33731.7|33742.9|33722.9|29
1648546260000|2022-03-29 09:31:00|33746.5|33726.5|33751|33731|33763|33731.5|33741.6|33709.4|37
1648546270000|2022-03-29 09:31:10|33744.3|33724.3|33740.5|33720.5|33752.4|33732.4|33740.5|33720.5|36
1648546280000|2022-03-29 09:31:20|33739.9|33719.9|33740.6|33720.6|33746.3|33726.3|33738.6|33718.6|27
1648546290000|2022-03-29 09:31:30|33740.1|33720.1|33752.2|33732.2|33756.1|33736.1|33738.1|33718.1|32
1648546300000|2022-03-29 09:31:40|33753.3|33733.3|33752.7|33732.7|33754.3|33734.3|33749.9|33729.9|30
1648546310000|2022-03-29 09:31:50|33753.5|33733.5|33734.5|33714.5|33753.7|33733.7|33733.3|33713.3|28
1648546320000|2022-03-29 09:32:00|33734.1|33714.1|33723.9|33703.9|33734.1|33714.1|33723.4|33703.4|32
1648546330000|2022-03-29 09:32:10|33724.3|33704.3|33725|33705|33726.7|33706.7|33723.1|33703.1|24
1648546340000|2022-03-29 09:32:20|33724.6|33704.6|33722|33702|33725.4|33705.4|33720.8|33700.8|27
1648546350000|2022-03-29 09:32:30|33722.2|33702.2|33721.6|33701.6|33723.9|33703.9|33721.6|33701.6|25
1648546360000|2022-03-29 09:32:40|33721.9|33701.9|33720.8|33700.8|33722.5|33702.5|33720.8|33700.8|25
1648546370000|2022-03-29 09:32:50|33720.7|33700.7|33720.9|33700.9|33722.3|33702.3|33717.5|33697.5|22
1648546380000|2022-03-29 09:33:00|33721.2|33701.2|33738.6|33718.6|33766.4|33723.8|33720.4|33689.9|37
1648546390000|2022-03-29 09:33:10|33740.5|33720.5|33708.6|33688.6|33761.3|33721.2|33705.8|33682.7|36
1648546400000|2022-03-29 09:33:20|33711.2|33691.2|33706.7|33686.7|33711.2|33691.2|33705.7|33685.7|29
1648546410000|2022-03-29 09:33:30|33706.8|33686.8|33704.9|33684.9|33707.2|33687.2|33704.8|33684.8|30
1648546420000|2022-03-29 09:33:40|33705.3|33685.3|33705.3|33685.3|33705.7|33685.7|33702.7|33682.7|28
1648546430000|2022-03-29 09:33:50|33705.2|33685.2|33704.5|33684.5|33706|33686|33703.3|33683.3|22
1648546440000|2022-03-29 09:34:00|33704.8|33684.8|33705.9|33685.9|33706.5|33686.5|33703.2|33683.2|29
1648546450000|2022-03-29 09:34:10|33705.8|33685.8|33682.5|33662.5|33706.3|33686.3|33680.3|33660.3|30
1648546460000|2022-03-29 09:34:20|33684.8|33664.8|33679.5|33659.5|33687|33667|33677|33657|33
1648546470000|2022-03-29 09:34:30|33679.1|33659.1|33675.2|33655.2|33679.1|33659.1|33673.5|33653.5|29
1648546480000|2022-03-29 09:34:40|33675.7|33655.7|33682.9|33662.9|33682.9|33662.9|33675.6|33655.6|29
1648546490000|2022-03-29 09:34:50|33682.4|33662.4|33673.1|33653.1|33682.4|33662.4|33673.1|33653.1|28
1648546500000|2022-03-29 09:35:00|33671.5|33651.5|33676.7|33656.7|33676.7|33656.7|33671.5|33651.5|28
1648546510000|2022-03-29 09:35:10|33677.4|33657.4|33675.8|33655.8|33677.4|33657.4|33674.4|33654.4|22
1648546520000|2022-03-29 09:35:20|33676|33656|33676.6|33656.6|33679.2|33659.2|33674.7|33654.7|30
1648546530000|2022-03-29 09:35:30|33677.1|33657.1|33677.4|33657.4|33679|33659|33676.5|33656.5|33
1648546540000|2022-03-29 09:35:40|33676.7|33656.7|33679.3|33659.3|33679.6|33659.6|33676|33656|26
1648546550000|2022-03-29 09:35:50|33679.2|33659.2|33687.1|33667.1|33688.3|33668.3|33678.5|33658.5|32
1648546560000|2022-03-29 09:36:00|33687.3|33667.3|33691.1|33671.1|33691.6|33671.6|33684.1|33664.1|35
1648546570000|2022-03-29 09:36:10|33691.4|33671.4|33696|33676|33697.4|33677.4|33691|33671|27
1648546580000|2022-03-29 09:36:20|33696.4|33676.4|33699.9|33679.9|33701|33681|33695.8|33675.8|27
1648546590000|2022-03-29 09:36:30|33700|33680|33697.5|33677.5|33700.6|33680.6|33696.8|33676.8|25
1648546600000|2022-03-29 09:36:40|33697.8|33677.8|33702.2|33682.2|33702.2|33682.2|33697|33677|18
1648546610000|2022-03-29 09:36:50|33702.6|33682.6|33697.9|33677.9|33702.6|33682.6|33697.9|33677.9|29
1648546620000|2022-03-29 09:37:00|33697.7|33677.7|33698.7|33678.7|33699.1|33679.1|33697.3|33677.3|24
1648546630000|2022-03-29 09:37:10|33699.4|33679.4|33699.7|33679.7|33699.7|33679.7|33697.1|33677.1|30
1648546640000|2022-03-29 09:37:20|33699.5|33679.5|33699.4|33679.4|33699.5|33679.5|33697.5|33677.5|25
1648546650000|2022-03-29 09:37:30|33699.1|33679.1|33693.5|33673.5|33700.4|33680.4|33693|33673|18
1648546660000|2022-03-29 09:37:40|33693|33673|33694.1|33674.1|33696|33676|33692.3|33672.3|29
1648546670000|2022-03-29 09:37:50|33694.2|33674.2|33689.9|33669.9|33694.2|33674.2|33689.9|33669.9|28
1648546680000|2022-03-29 09:38:00|33690.1|33670.1|33689.9|33669.9|33690.2|33670.2|33686.9|33666.9|33
1648546690000|2022-03-29 09:38:10|33689.1|33669.1|33693.8|33673.8|33693.8|33673.8|33689|33669|29
1648546700000|2022-03-29 09:38:20|33693.9|33673.9|33693.2|33673.2|33694.4|33674.4|33690.8|33670.8|26
1648546710000|2022-03-29 09:38:30|33693.6|33673.6|33691.3|33671.3|33694.7|33674.7|33691.1|33671.1|22
1648546720000|2022-03-29 09:38:40|33691.9|33671.9|33692.2|33672.2|33692.9|33672.9|33688.6|33668.6|30
1648546730000|2022-03-29 09:38:50|33692.6|33672.6|33696.3|33676.3|33697.9|33677.9|33692.6|33672.6|23
1648546740000|2022-03-29 09:39:00|33695.9|33675.9|33697.2|33677.2|33698.1|33678.1|33695.9|33675.9|23
1648546750000|2022-03-29 09:39:10|33696.8|33676.8|33698.4|33678.4|33699.7|33679.7|33695.5|33675.5|36
1648546760000|2022-03-29 09:39:20|33698.2|33678.2|33699.1|33679.1|33699.1|33679.1|33696.9|33676.9|24
1648546770000|2022-03-29 09:39:30|33699.2|33679.2|33700.2|33680.2|33701.8|33681.8|33698.7|33678.7|22
1648546780000|2022-03-29 09:39:40|33699.6|33679.6|33698.1|33678.1|33699.6|33679.6|33697.3|33677.3|26
1648546790000|2022-03-29 09:39:50|33697.8|33677.8|33699|33679|33699.3|33679.3|33696.4|33676.4|22
1648546800000|2022-03-29 09:40:00|33699.1|33679.1|33697.5|33677.5|33699.1|33679.1|33697.4|33677.4|20
1648546810000|2022-03-29 09:40:10|33697.4|33677.4|33698.6|33678.6|33699|33679|33696.9|33676.9|30
1648546820000|2022-03-29 09:40:20|33698.9|33678.9|33697.4|33677.4|33698.9|33678.9|33695|33675|28
1648546830000|2022-03-29 09:40:30|33697|33677|33697.1|33677.1|33697.8|33677.8|33697|33677|22
1648546840000|2022-03-29 09:40:40|33697|33677|33696.8|33676.8|33697.7|33677.7|33696.6|33676.6|18
1648546850000|2022-03-29 09:40:50|33696.5|33676.5|33693.8|33673.8|33696.8|33676.8|33693.3|33673.3|22
1648546860000|2022-03-29 09:41:00|33694.2|33674.2|33697.9|33677.9|33698.1|33678.1|33694.2|33674.2|31
1648546870000|2022-03-29 09:41:10|33697.8|33677.8|33697.6|33677.6|33698.4|33678.4|33697.3|33677.3|25
1648546880000|2022-03-29 09:41:20|33697.3|33677.3|33694.1|33674.1|33698.7|33678.7|33693|33673|24
1648546890000|2022-03-29 09:41:30|33694|33674|33695.8|33675.8|33697.3|33677.3|33694|33674|24
1648546900000|2022-03-29 09:41:40|33695.3|33675.3|33695.4|33675.4|33696.4|33676.4|33694.5|33674.5|26
1648546910000|2022-03-29 09:41:50|33695.2|33675.2|33695.4|33675.4|33696.7|33676.7|33694.5|33674.5|23
1648546920000|2022-03-29 09:42:00|33695.3|33675.3|33694.8|33674.8|33695.5|33675.5|33694|33674|30
1648546930000|2022-03-29 09:42:10|33696.1|33676.1|33694.4|33674.4|33696.2|33676.2|33692.5|33672.5|28
1648546940000|2022-03-29 09:42:20|33694.8|33674.8|33695.4|33675.4|33695.7|33675.7|33693.5|33673.5|32
1648546950000|2022-03-29 09:42:30|33692.3|33672.3|33695.7|33675.7|33695.7|33675.7|33691|33671|30
1648546960000|2022-03-29 09:42:40|33695.4|33675.4|33696.2|33676.2|33697.9|33677.9|33694.8|33674.8|19
1648546970000|2022-03-29 09:42:50|33695.8|33675.8|33693.8|33673.8|33696.1|33676.1|33693.7|33673.7|29
1648546980000|2022-03-29 09:43:00|33693.1|33673.1|33694.3|33674.3|33695.3|33675.3|33693.1|33673.1|21
1648546990000|2022-03-29 09:43:10|33694.1|33674.1|33700.9|33680.9|33702|33682|33692.6|33672.6|27
1648547000000|2022-03-29 09:43:20|33700.7|33680.7|33699.8|33679.8|33700.9|33680.9|33698.6|33678.6|29
1648547010000|2022-03-29 09:43:30|33700.9|33680.9|33701.2|33681.2|33701.9|33681.9|33698.9|33678.9|31
1648547020000|2022-03-29 09:43:40|33701.1|33681.1|33701|33681|33701.9|33681.9|33700.3|33680.3|29
1648547030000|2022-03-29 09:43:50|33700.7|33680.7|33700.8|33680.8|33701.1|33681.1|33699.1|33679.1|26
1648547040000|2022-03-29 09:44:00|33700.2|33680.2|33697.6|33677.6|33700.2|33680.2|33697.6|33677.6|25
1648547050000|2022-03-29 09:44:10|33698.5|33678.5|33694.8|33674.8|33698.5|33678.5|33694.6|33674.6|26
1648547060000|2022-03-29 09:44:20|33694.6|33674.6|33693.4|33673.4|33695|33675|33693.1|33673.1|23
1648547070000|2022-03-29 09:44:30|33694.2|33674.2|33693.5|33673.5|33694.3|33674.3|33691.6|33671.6|21
1648547080000|2022-03-29 09:44:40|33693.7|33673.7|33692.4|33672.4|33693.7|33673.7|33691.6|33671.6|25
1648547090000|2022-03-29 09:44:50|33692.8|33672.8|33690|33670|33693.8|33673.8|33689.9|33669.9|29
1648547100000|2022-03-29 09:45:00|33689.3|33669.3|33693.6|33673.6|33694.2|33674.2|33683.4|33663.4|32
1648547110000|2022-03-29 09:45:10|33694.2|33674.2|33696.1|33676.1|33698.1|33678.1|33693.7|33673.7|31
1648547120000|2022-03-29 09:45:20|33695.8|33675.8|33692.9|33672.9|33696.6|33676.6|33688|33668|39
1648547130000|2022-03-29 09:45:30|33692.8|33672.8|33694.3|33674.3|33698.5|33678.5|33691.7|33671.7|39
1648547140000|2022-03-29 09:45:40|33694.2|33674.2|33692.2|33672.2|33694.6|33674.6|33688.3|33668.3|28
1648547150000|2022-03-29 09:45:50|33692.5|33672.5|33686.6|33666.6|33694.1|33674.1|33681.2|33661.2|36
1648547160000|2022-03-29 09:46:00|33685|33665|33682.5|33662.5|33691.2|33671.2|33676.8|33656.8|36
1648547170000|2022-03-29 09:46:10|33682.2|33662.2|33670.9|33650.9|33682.9|33662.9|33670.5|33650.5|38
1648547180000|2022-03-29 09:46:20|33672|33652|33677.1|33657.1|33678.9|33658.9|33671.2|33651.2|35
1648547190000|2022-03-29 09:46:30|33676.3|33656.3|33677.5|33657.5|33679.2|33659.2|33675.2|33655.2|32
1648547200000|2022-03-29 09:46:40|33676.9|33656.9|33672.3|33652.3|33679.1|33659.1|33671.4|33651.4|30
1648547210000|2022-03-29 09:46:50|33672.5|33652.5|33667.6|33647.6|33672.7|33652.7|33664.3|33644.3|38
1648547220000|2022-03-29 09:47:00|33668.6|33648.6|33673|33653|33675.8|33655.8|33667.6|33647.6|34
1648547230000|2022-03-29 09:47:10|33673.5|33653.5|33675.7|33655.7|33679|33659|33671.9|33651.9|28
1648547240000|2022-03-29 09:47:20|33673.3|33653.3|33668|33648|33674|33654|33668|33648|28
1648547250000|2022-03-29 09:47:30|33668.5|33648.5|33672.9|33652.9|33672.9|33652.9|33667.9|33647.9|31
1648547260000|2022-03-29 09:47:40|33672|33652|33674|33654|33675.3|33655.3|33671|33651|32
1648547270000|2022-03-29 09:47:50|33673.7|33653.7|33666.2|33646.2|33673.7|33653.7|33665.6|33645.6|31
1648547280000|2022-03-29 09:48:00|33666|33646|33681.9|33661.9|33681.9|33661.9|33663.4|33643.4|35
1648547290000|2022-03-29 09:48:10|33682.1|33662.1|33674.7|33654.7|33683.6|33663.6|33670.5|33650.5|37
1648547300000|2022-03-29 09:48:20|33675.3|33655.3|33672.3|33652.3|33675.4|33655.4|33672.1|33652.1|31
1648547310000|2022-03-29 09:48:30|33671.5|33651.5|33674.2|33654.2|33674.4|33654.4|33669.5|33649.5|35
1648547320000|2022-03-29 09:48:40|33674.1|33654.1|33679|33659|33679.5|33659.5|33671.5|33651.5|30
1648547330000|2022-03-29 09:48:50|33679.8|33659.8|33681.7|33661.7|33681.8|33661.8|33678.9|33658.9|31
1648547340000|2022-03-29 09:49:00|33680.9|33660.9|33679.4|33659.4|33681.3|33661.3|33678.6|33658.6|29
1648547350000|2022-03-29 09:49:10|33679.7|33659.7|33678.1|33658.1|33679.7|33659.7|33678.1|33658.1|22
1648547360000|2022-03-29 09:49:20|33678.6|33658.6|33675.2|33655.2|33682.1|33662.1|33674.5|33654.5|25
1648547370000|2022-03-29 09:49:30|33675.1|33655.1|33678.7|33658.7|33679|33659|33674.1|33654.1|30
1648547380000|2022-03-29 09:49:40|33678.2|33658.2|33661.5|33641.5|33678.2|33658.2|33650.7|33630.7|28
1648547390000|2022-03-29 09:49:50|33662|33642|33662|33642|33664.4|33644.4|33659.5|33639.5|29
1648547400000|2022-03-29 09:50:00|33662.3|33642.3|33658.8|33638.8|33662.9|33642.9|33656.7|33636.7|33
1648547410000|2022-03-29 09:50:10|33657.8|33637.8|33645.2|33625.2|33657.8|33637.8|33644.6|33624.6|33
1648547420000|2022-03-29 09:50:20|33645.1|33625.1|33647.9|33627.9|33648.7|33628.7|33645.1|33625.1|32
1648547430000|2022-03-29 09:50:30|33648.9|33628.9|33641.6|33621.6|33652.4|33632.4|33640.4|33620.4|37
1648547440000|2022-03-29 09:50:40|33641.2|33621.2|33648.8|33628.8|33649.4|33629.4|33640.5|33620.5|36
1648547450000|2022-03-29 09:50:50|33650.5|33630.5|33652.6|33632.6|33652.7|33632.7|33649.9|33629.9|31
1648547460000|2022-03-29 09:51:00|33652.1|33632.1|33653.6|33633.6|33655.8|33635.8|33652.1|33632.1|31
1648547470000|2022-03-29 09:51:10|33654|33634|33658.9|33638.9|33661.2|33641.2|33653.7|33633.7|38
1648547480000|2022-03-29 09:51:20|33659|33639|33661.3|33641.3|33661.6|33641.6|33658.9|33638.9|30
1648547490000|2022-03-29 09:51:30|33661.5|33641.5|33658|33638|33661.8|33641.8|33657.9|33637.9|22
1648547500000|2022-03-29 09:51:40|33658.4|33638.4|33661.9|33641.9|33662.3|33642.3|33658|33638|33
1648547510000|2022-03-29 09:51:50|33661.7|33641.7|33662|33642|33662.6|33642.6|33660.4|33640.4|26
1648547520000|2022-03-29 09:52:00|33661.9|33641.9|33660.4|33640.4|33662|33642|33658.8|33638.8|15
1648547530000|2022-03-29 09:52:10|33660.2|33640.2|33664|33644|33665.8|33645.8|33658.4|33638.4|21
1648547540000|2022-03-29 09:52:20|33663.4|33643.4|33658.8|33638.8|33664|33644|33658.1|33638.1|29
1648547550000|2022-03-29 09:52:30|33657.2|33637.2|33656.9|33636.9|33658.6|33638.6|33656.9|33636.9|18
1648547560000|2022-03-29 09:52:40|33656.8|33636.8|33652.5|33632.5|33658.6|33638.6|33651.1|33631.1|24
1648547570000|2022-03-29 09:52:50|33651.4|33631.4|33649|33629|33652.1|33632.1|33647.5|33627.5|29
1648547580000|2022-03-29 09:53:00|33648.8|33628.8|33646.7|33626.7|33650.3|33630.3|33645.4|33625.4|35
1648547590000|2022-03-29 09:53:10|33646.6|33626.6|33646.3|33626.3|33647.1|33627.1|33644.8|33624.8|25
1648547600000|2022-03-29 09:53:20|33646.8|33626.8|33646.5|33626.5|33647.2|33627.2|33645.2|33625.2|21
1648547610000|2022-03-29 09:53:30|33646.6|33626.6|33645.8|33625.8|33646.6|33626.6|33642.8|33622.8|23
1648547620000|2022-03-29 09:53:40|33645.3|33625.3|33649.8|33629.8|33650.6|33630.6|33644.7|33624.7|28
1648547630000|2022-03-29 09:53:50|33650.4|33630.4|33654.1|33634.1|33655.1|33635.1|33647.9|33627.9|33
1648547640000|2022-03-29 09:54:00|33653.9|33633.9|33651.5|33631.5|33653.9|33633.9|33649.1|33629.1|30
1648547650000|2022-03-29 09:54:10|33651.2|33631.2|33651.3|33631.3|33653.9|33633.9|33650.8|33630.8|23
1648547660000|2022-03-29 09:54:20|33651.8|33631.8|33648.8|33628.8|33653.8|33633.8|33648.3|33628.3|25
1648547670000|2022-03-29 09:54:30|33649.7|33629.7|33650.2|33630.2|33650.5|33630.5|33647.6|33627.6|25
1648547680000|2022-03-29 09:54:40|33650|33630|33651|33631|33651.2|33631.2|33645.7|33625.7|32
1648547690000|2022-03-29 09:54:50|33651.5|33631.5|33647|33627|33651.6|33631.6|33646.1|33626.1|26
1648547700000|2022-03-29 09:55:00|33646.6|33626.6|33650.3|33630.3|33652.1|33632.1|33646.6|33626.6|27
1648547710000|2022-03-29 09:55:10|33651|33631|33651.5|33631.5|33652.6|33632.6|33650.2|33630.2|24
1648547720000|2022-03-29 09:55:20|33650.9|33630.9|33655.4|33635.4|33656.1|33636.1|33646.4|33626.4|37
1648547730000|2022-03-29 09:55:30|33658.1|33638.1|33655.7|33635.7|33658.8|33638.8|33653.4|33633.4|27
1648547740000|2022-03-29 09:55:40|33654.7|33634.7|33656.8|33636.8|33656.8|33636.8|33654.7|33634.7|23
1648547750000|2022-03-29 09:55:50|33656.6|33636.6|33653.5|33633.5|33657.8|33637.8|33651|33631|28
1648547760000|2022-03-29 09:56:00|33653.8|33633.8|33649.9|33629.9|33656.3|33636.3|33647.8|33627.8|33
1648547770000|2022-03-29 09:56:10|33649.8|33629.8|33652.6|33632.6|33652.9|33632.9|33647.7|33627.7|33
1648547780000|2022-03-29 09:56:20|33652.2|33632.2|33650.8|33630.8|33653.3|33633.3|33648.9|33628.9|22
1648547790000|2022-03-29 09:56:30|33651.1|33631.1|33658|33638|33658|33638|33650.7|33630.7|28
1648547800000|2022-03-29 09:56:40|33658.5|33638.5|33658.3|33638.3|33660.2|33640.2|33656.1|33636.1|23
1648547810000|2022-03-29 09:56:50|33658.4|33638.4|33654.4|33634.4|33662|33642|33652|33632|29
1648547820000|2022-03-29 09:57:00|33654.9|33634.9|33654|33634|33655.3|33635.3|33651.9|33631.9|31
1648547830000|2022-03-29 09:57:10|33653.6|33633.6|33655|33635|33656.1|33636.1|33647.9|33627.9|28
1648547840000|2022-03-29 09:57:20|33655.3|33635.3|33655.7|33635.7|33659.4|33639.4|33654.2|33634.2|31
1648547850000|2022-03-29 09:57:30|33656.1|33636.1|33650.9|33630.9|33664.5|33644.5|33646.6|33626.6|29
1648547860000|2022-03-29 09:57:40|33649.8|33629.8|33642.9|33622.9|33653.3|33633.3|33642.9|33622.9|33
1648547870000|2022-03-29 09:57:50|33643|33623|33651.8|33631.8|33652.3|33632.3|33643|33623|35
1648547880000|2022-03-29 09:58:00|33652.5|33632.5|33649|33629|33653.5|33633.5|33645.5|33625.5|33
1648547890000|2022-03-29 09:58:10|33651.5|33631.5|33648.3|33628.3|33652|33632|33647|33627|31
1648547900000|2022-03-29 09:58:20|33649.4|33629.4|33648.3|33628.3|33650.4|33630.4|33646.4|33626.4|31
1648547910000|2022-03-29 09:58:30|33647.8|33627.8|33648.7|33628.7|33649.2|33629.2|33646.4|33626.4|25
1648547920000|2022-03-29 09:58:40|33650.5|33630.5|33650.4|33630.4|33654|33634|33647.7|33627.7|29
1648547930000|2022-03-29 09:58:50|33651|33631|33651.6|33631.6|33655.4|33635.4|33650.8|33630.8|24
1648547940000|2022-03-29 09:59:00|33651.8|33631.8|33657.6|33637.6|33657.6|33637.6|33650.7|33630.7|35
1648547950000|2022-03-29 09:59:10|33653.8|33633.8|33656|33636|33658.6|33638.6|33653.1|33633.1|30
1648547960000|2022-03-29 09:59:20|33655.3|33635.3|33658.6|33638.6|33660.5|33640.5|33655.3|33635.3|31
1648547970000|2022-03-29 09:59:30|33658.8|33638.8|33660.8|33640.8|33661.2|33641.2|33658.8|33638.8|26
1648547980000|2022-03-29 09:59:40|33660.4|33640.4|33643.9|33623.9|33660.4|33640.4|33635.5|33615.5|35
1648547990000|2022-03-29 09:59:50|33644.4|33624.4|33642.3|33622.3|33645.2|33625.2|33641.4|33621.4|28
1648548000000|2022-03-29 10:00:00|33643.2|33623.2|33646|33626|33673.1|33630.6|33641.1|33597.5|33
1648548010000|2022-03-29 10:00:10|33644.2|33624.2|33650.5|33630.5|33651.4|33631.4|33644.2|33624.2|28
1648548020000|2022-03-29 10:00:20|33651.3|33631.3|33645|33625|33651.3|33631.3|33642.2|33622.2|23
1648548030000|2022-03-29 10:00:30|33644.4|33624.4|33644.9|33624.9|33647.8|33627.8|33643.3|33623.3|36
1648548040000|2022-03-29 10:00:40|33645.3|33625.3|33647.8|33627.8|33648.4|33628.4|33644.5|33624.5|27
1648548050000|2022-03-29 10:00:50|33648.4|33628.4|33647.3|33627.3|33650|33630|33645.7|33625.7|33
1648548060000|2022-03-29 10:01:00|33646.5|33626.5|33646.2|33626.2|33648.6|33628.6|33643.4|33623.4|30
1648548070000|2022-03-29 10:01:10|33646.1|33626.1|33642.3|33622.3|33647.9|33627.9|33638.9|33618.9|35
1648548080000|2022-03-29 10:01:20|33643.3|33623.3|33642.9|33622.9|33644.7|33624.7|33641.7|33621.7|31
1648548090000|2022-03-29 10:01:30|33642.6|33622.6|33647.2|33627.2|33650.3|33630.3|33636.6|33616.6|35
1648548100000|2022-03-29 10:01:40|33648.8|33628.8|33651.9|33631.9|33657|33637|33648.8|33628.8|34
1648548110000|2022-03-29 10:01:50|33652.7|33632.7|33626.4|33606.4|33695.3|33633.9|33625.2|33582.8|33
1648548120000|2022-03-29 10:02:00|33625.8|33605.8|33633.5|33613.5|33643.1|33613.5|33619|33593.1|34
1648548130000|2022-03-29 10:02:10|33632.6|33612.6|33632.3|33612.3|33634.7|33614.7|33631.2|33611.2|26
1648548140000|2022-03-29 10:02:20|33632.2|33612.2|33634.6|33614.6|33635.2|33615.2|33632.2|33612.2|30
1648548150000|2022-03-29 10:02:30|33635.6|33615.6|33638.4|33618.4|33638.5|33618.5|33635.6|33615.6|20
1648548160000|2022-03-29 10:02:40|33638.5|33618.5|33627.7|33607.7|33640.3|33620.3|33626.7|33606.7|34
1648548170000|2022-03-29 10:02:50|33628.2|33608.2|33624|33604|33628.2|33608.2|33624|33604|35
1648548180000|2022-03-29 10:03:00|33623.9|33603.9|33625.6|33605.6|33625.6|33605.6|33620.6|33600.6|34
1648548190000|2022-03-29 10:03:10|33625.5|33605.5|33634.6|33614.6|33634.6|33614.6|33623.9|33603.9|26
1648548200000|2022-03-29 10:03:20|33634.5|33614.5|33637.2|33617.2|33638.1|33618.1|33629.6|33609.6|23
1648548210000|2022-03-29 10:03:30|33637.6|33617.6|33636.7|33616.7|33637.6|33617.6|33635.8|33615.8|26
1648548220000|2022-03-29 10:03:40|33636.6|33616.6|33639.3|33619.3|33639.8|33619.8|33635.6|33615.6|21
1648548230000|2022-03-29 10:03:50|33639.2|33619.2|33637.9|33617.9|33639.8|33619.8|33636.9|33616.9|24
1648548240000|2022-03-29 10:04:00|33638|33618|33637.5|33617.5|33638.3|33618.3|33634.3|33614.3|27
1648548250000|2022-03-29 10:04:10|33637.4|33617.4|33637.7|33617.7|33639.5|33619.5|33633.1|33613.1|39
1648548260000|2022-03-29 10:04:20|33636|33616|33632.3|33612.3|33636.5|33616.5|33632.3|33612.3|32
1648548270000|2022-03-29 10:04:30|33633.3|33613.3|33632.6|33612.6|33634.2|33614.2|33632.6|33612.6|20
1648548280000|2022-03-29 10:04:40|33632.8|33612.8|33631.7|33611.7|33633.8|33613.8|33631.7|33611.7|22
1648548290000|2022-03-29 10:04:50|33632|33612|33629.2|33609.2|33633|33613|33629.2|33609.2|14
1648548300000|2022-03-29 10:05:00|33630.6|33610.6|33634.1|33614.1|33635.8|33615.8|33630.6|33610.6|24
1648548310000|2022-03-29 10:05:10|33634|33614|33634|33614|33635.2|33615.2|33632.3|33612.3|26
1648548320000|2022-03-29 10:05:20|33633.8|33613.8|33634.8|33614.8|33634.8|33614.8|33633.2|33613.2|18
1648548330000|2022-03-29 10:05:30|33631.8|33611.8|33637.1|33617.1|33639.6|33619.6|33631.8|33611.8|23
1648548340000|2022-03-29 10:05:40|33637.2|33617.2|33635.2|33615.2|33639.2|33619.2|33634.6|33614.6|25
1648548350000|2022-03-29 10:05:50|33635.4|33615.4|33632.7|33612.7|33635.9|33615.9|33631.7|33611.7|23
1648548360000|2022-03-29 10:06:00|33632.5|33612.5|33640.1|33620.1|33640.5|33620.5|33631.9|33611.9|25
1648548370000|2022-03-29 10:06:10|33633.4|33613.4|33632.7|33612.7|33633.4|33613.4|33628.4|33608.4|28
1648548380000|2022-03-29 10:06:20|33632.6|33612.6|33634.7|33614.7|33634.9|33614.9|33631.9|33611.9|29
1648548390000|2022-03-29 10:06:30|33634.9|33614.9|33635.2|33615.2|33635.2|33615.2|33633.6|33613.6|23
1648548400000|2022-03-29 10:06:40|33634.5|33614.5|33637|33617|33642|33622|33634.5|33614.5|32
1648548410000|2022-03-29 10:06:50|33636.4|33616.4|33634|33614|33637.7|33617.7|33631.2|33611.2|32
1648548420000|2022-03-29 10:07:00|33635.2|33615.2|33633.6|33613.6|33636.2|33616.2|33633.1|33613.1|22
1648548430000|2022-03-29 10:07:10|33634.3|33614.3|33628.4|33608.4|33634.9|33614.9|33627.8|33607.8|25
1648548440000|2022-03-29 10:07:20|33629.5|33609.5|33630.1|33610.1|33631|33611|33626.2|33606.2|31
1648548450000|2022-03-29 10:07:30|33629.5|33609.5|33623.5|33603.5|33629.9|33609.9|33622.2|33602.2|25
1648548460000|2022-03-29 10:07:40|33622.7|33602.7|33622.7|33602.7|33627.3|33607.3|33622.2|33602.2|23
1648548470000|2022-03-29 10:07:50|33623.9|33603.9|33620|33600|33623.9|33603.9|33619.2|33599.2|29
1648548480000|2022-03-29 10:08:00|33620.1|33600.1|33615.2|33595.2|33620.2|33600.2|33613.6|33593.6|32
1648548490000|2022-03-29 10:08:10|33615|33595|33614.6|33594.6|33615|33595|33611.3|33591.3|26
1648548500000|2022-03-29 10:08:20|33614.2|33594.2|33613.4|33593.4|33615.2|33595.2|33610.4|33590.4|22
1648548510000|2022-03-29 10:08:30|33613.7|33593.7|33609|33589|33613.7|33593.7|33608.6|33588.6|18
1648548520000|2022-03-29 10:08:40|33608.8|33588.8|33612.8|33592.8|33616|33596|33608.8|33588.8|26
1648548530000|2022-03-29 10:08:50|33613|33593|33608.6|33588.6|33613.4|33593.4|33607|33587|29
1648548540000|2022-03-29 10:09:00|33609.1|33589.1|33606.7|33586.7|33609.1|33589.1|33606.4|33586.4|24
1648548550000|2022-03-29 10:09:10|33606.6|33586.6|33611.3|33591.3|33611.3|33591.3|33606.4|33586.4|17
1648548560000|2022-03-29 10:09:20|33611.8|33591.8|33611.3|33591.3|33611.8|33591.8|33606.5|33586.5|21
1648548570000|2022-03-29 10:09:30|33610.7|33590.7|33609.4|33589.4|33611.5|33591.5|33606|33586|23
1648548580000|2022-03-29 10:09:40|33605.9|33585.9|33605.7|33585.7|33607.3|33587.3|33600.4|33580.4|31
1648548590000|2022-03-29 10:09:50|33606.4|33586.4|33601.3|33581.3|33610|33590|33600.1|33580.1|30
1648548600000|2022-03-29 10:10:00|33601.5|33581.5|33591.3|33571.3|33606.5|33586.5|33588.3|33568.3|34
1648548610000|2022-03-29 10:10:10|33591.6|33571.6|33586.6|33566.6|33595.4|33575.4|33586|33566|34
1648548620000|2022-03-29 10:10:20|33586.7|33566.7|33584.9|33564.9|33587.2|33567.2|33582.8|33562.8|31
1648548630000|2022-03-29 10:10:30|33584.1|33564.1|33588.3|33568.3|33588.3|33568.3|33576.9|33556.9|30
1648548640000|2022-03-29 10:10:40|33586.5|33566.5|33586.7|33566.7|33588.5|33568.5|33585.7|33565.7|29
1648548650000|2022-03-29 10:10:50|33586.4|33566.4|33590.9|33570.9|33591.3|33571.3|33586|33566|26
1648548660000|2022-03-29 10:11:00|33590.7|33570.7|33592.2|33572.2|33592.2|33572.2|33590.4|33570.4|23
1648548670000|2022-03-29 10:11:10|33592.3|33572.3|33591.6|33571.6|33593.8|33573.8|33591.5|33571.5|23
1648548680000|2022-03-29 10:11:20|33591.7|33571.7|33592.2|33572.2|33592.5|33572.5|33590.1|33570.1|26
1648548690000|2022-03-29 10:11:30|33592.7|33572.7|33589.3|33569.3|33593.1|33573.1|33588.2|33568.2|29
1648548700000|2022-03-29 10:11:40|33588.9|33568.9|33605.7|33585.7|33606.5|33586.5|33588.8|33568.8|19
1648548710000|2022-03-29 10:11:50|33605.8|33585.8|33588.9|33568.9|33619.2|33588.5|33588.9|33543.1|36
1648548720000|2022-03-29 10:12:00|33589.9|33569.9|33590.5|33570.5|33591.8|33571.8|33589.1|33569.1|28
1648548730000|2022-03-29 10:12:10|33590.4|33570.4|33594.9|33574.9|33594.9|33574.9|33590.3|33570.3|23
1648548740000|2022-03-29 10:12:20|33594.8|33574.8|33597.2|33577.2|33597.7|33577.7|33594.8|33574.8|18
1648548750000|2022-03-29 10:12:30|33597.8|33577.8|33600.2|33580.2|33603.7|33583.7|33591.7|33571.7|30
1648548760000|2022-03-29 10:12:40|33600.6|33580.6|33602.1|33582.1|33605|33585|33599.3|33579.3|26
1648548770000|2022-03-29 10:12:50|33602.2|33582.2|33598.9|33578.9|33603.6|33583.6|33596.1|33576.1|29
1648548780000|2022-03-29 10:13:00|33598.3|33578.3|33603.8|33583.8|33608.6|33588.6|33597.3|33577.3|32
1648548790000|2022-03-29 10:13:10|33604.4|33584.4|33602.5|33582.5|33604.9|33584.9|33601.5|33581.5|27
1648548800000|2022-03-29 10:13:20|33602.6|33582.6|33605.1|33585.1|33605.5|33585.5|33602.2|33582.2|23
1648548810000|2022-03-29 10:13:30|33605.4|33585.4|33608|33588|33608|33588|33603.6|33583.6|25
1648548820000|2022-03-29 10:13:40|33606.9|33586.9|33608.3|33588.3|33608.8|33588.8|33605.7|33585.7|24
1648548830000|2022-03-29 10:13:50|33608.7|33588.7|33610.7|33590.7|33610.7|33590.7|33605.5|33585.5|27
1648548840000|2022-03-29 10:14:00|33606.8|33586.8|33633.8|33613.8|33660.9|33615.6|33606.8|33579.4|32
1648548850000|2022-03-29 10:14:10|33634.6|33614.6|33632.5|33612.5|33636.9|33616.9|33632.1|33612.1|20
1648548860000|2022-03-29 10:14:20|33635.8|33615.8|33644.5|33624.5|33680.4|33625.2|33635.8|33596.6|29
1648548870000|2022-03-29 10:14:30|33644.7|33624.7|33644.2|33624.2|33645.9|33625.9|33643.2|33623.2|22
1648548880000|2022-03-29 10:14:40|33644.7|33624.7|33649.7|33629.7|33649.8|33629.8|33644.2|33624.2|19
1648548890000|2022-03-29 10:14:50|33649.4|33629.4|33650.3|33630.3|33650.3|33630.3|33648.4|33628.4|25
1648548900000|2022-03-29 10:15:00|33649.1|33629.1|33649.7|33629.7|33651.2|33631.2|33649.1|33629.1|23
1648548910000|2022-03-29 10:15:10|33650|33630|33651.8|33631.8|33653.3|33633.3|33650|33630|26
1648548920000|2022-03-29 10:15:20|33651.3|33631.3|33649.3|33629.3|33652.3|33632.3|33649|33629|21
1648548930000|2022-03-29 10:15:30|33649.2|33629.2|33649.6|33629.6|33650.9|33630.9|33636.3|33616.3|20
1648548940000|2022-03-29 10:15:40|33648.5|33628.5|33650.4|33630.4|33652.8|33632.8|33648.4|33628.4|15
1648548950000|2022-03-29 10:15:50|33651.7|33631.7|33647.6|33627.6|33651.7|33631.7|33647.6|33627.6|23
1648548960000|2022-03-29 10:16:00|33648|33628|33646.5|33626.5|33648.7|33628.7|33643.8|33623.8|12
1648548970000|2022-03-29 10:16:10|33646|33626|33642.8|33622.8|33646.8|33626.8|33642.7|33622.7|21
1648548980000|2022-03-29 10:16:20|33642.9|33622.9|33640.1|33620.1|33643.1|33623.1|33626.8|33606.8|24
1648548990000|2022-03-29 10:16:30|33638.8|33618.8|33635.6|33615.6|33641.4|33621.4|33633.7|33613.7|20
1648549000000|2022-03-29 10:16:40|33635.9|33615.9|33636.7|33616.7|33637.2|33617.2|33635.7|33615.7|20
1648549010000|2022-03-29 10:16:50|33636.3|33616.3|33636|33616|33638.1|33618.1|33635|33615|17
1648549020000|2022-03-29 10:17:00|33635.9|33615.9|33636.9|33616.9|33637.9|33617.9|33635.8|33615.8|20
1648549030000|2022-03-29 10:17:10|33634.6|33614.6|33632.5|33612.5|33634.9|33614.9|33631.9|33611.9|28
1648549040000|2022-03-29 10:17:20|33632.4|33612.4|33635.2|33615.2|33635.2|33615.2|33631.1|33611.1|21
1648549050000|2022-03-29 10:17:30|33635.4|33615.4|33641.1|33621.1|33643.9|33623.9|33635.4|33615.4|24
1648549060000|2022-03-29 10:17:40|33641.9|33621.9|33634.1|33614.1|33641.9|33621.9|33631.5|33611.5|27
1648549070000|2022-03-29 10:17:50|33637.3|33617.3|33637.5|33617.5|33642.1|33622.1|33635.9|33615.9|34
1648549080000|2022-03-29 10:18:00|33638.5|33618.5|33640.7|33620.7|33640.7|33620.7|33638.4|33618.4|28
1648549090000|2022-03-29 10:18:10|33640.9|33620.9|33644.2|33624.2|33644.2|33624.2|33638|33618|29
1648549100000|2022-03-29 10:18:20|33644.7|33624.7|33620.8|33600.8|33644.8|33624.8|33620.8|33600.8|28
1648549110000|2022-03-29 10:18:30|33622.6|33602.6|33617.6|33597.6|33637.1|33617.1|33606.9|33586.9|34
1648549120000|2022-03-29 10:18:40|33619.6|33599.6|33620.4|33600.4|33621.5|33601.5|33618.4|33598.4|25
1648549130000|2022-03-29 10:18:50|33620.9|33600.9|33609.1|33589.1|33621|33601|33604.4|33584.4|25
1648549140000|2022-03-29 10:19:00|33606.8|33586.8|33615.5|33595.5|33617.4|33597.4|33606.5|33586.5|32
1648549150000|2022-03-29 10:19:10|33615|33595|33613.6|33593.6|33616.4|33596.4|33612|33592|27
1648549160000|2022-03-29 10:19:20|33613.7|33593.7|33612|33592|33614.3|33594.3|33612|33592|23
1648549170000|2022-03-29 10:19:30|33622.6|33602.6|33615.7|33595.7|33632|33612|33610.6|33590.6|33
1648549180000|2022-03-29 10:19:40|33617.2|33597.2|33613|33593|33617.3|33597.3|33610.7|33590.7|25
1648549190000|2022-03-29 10:19:50|33611.6|33591.6|33607.5|33587.5|33613.4|33593.4|33591.9|33571.9|23
1648549200000|2022-03-29 10:20:00|33610.3|33590.3|33605.7|33585.7|33610.3|33590.3|33603.2|33583.2|33
1648549210000|2022-03-29 10:20:10|33605.5|33585.5|33598.6|33578.6|33606.8|33586.8|33593.4|33573.4|32
1648549220000|2022-03-29 10:20:20|33599.7|33579.7|33602.6|33582.6|33606.7|33586.7|33597.4|33577.4|34
1648549230000|2022-03-29 10:20:30|33601.1|33581.1|33604.9|33584.9|33607.1|33587.1|33598.3|33578.3|32
1648549240000|2022-03-29 10:20:40|33608.2|33588.2|33625.9|33605.9|33629.4|33609.4|33603.4|33583.4|35
1648549250000|2022-03-29 10:20:50|33625|33605|33627.8|33607.8|33627.9|33607.9|33612.8|33592.8|29
1648549260000|2022-03-29 10:21:00|33614.4|33594.4|33613.6|33593.6|33618.7|33598.7|33610.4|33590.4|28
1648549270000|2022-03-29 10:21:10|33612|33592|33616.1|33596.1|33626.6|33606.6|33611.5|33591.5|25
1648549280000|2022-03-29 10:21:20|33612.1|33592.1|33613.3|33593.3|33617|33597|33611.7|33591.7|24
1648549290000|2022-03-29 10:21:30|33615|33595|33627.1|33607.1|33630.9|33610.9|33613.6|33593.6|31
1648549300000|2022-03-29 10:21:40|33615.2|33595.2|33626.6|33606.6|33630.8|33610.8|33613.7|33593.7|28
1648549310000|2022-03-29 10:21:50|33626.5|33606.5|33626.2|33606.2|33628.1|33608.1|33626.2|33606.2|26
1648549320000|2022-03-29 10:22:00|33626.3|33606.3|33626.9|33606.9|33627.5|33607.5|33626.1|33606.1|26
1648549330000|2022-03-29 10:22:10|33627.1|33607.1|33625.8|33605.8|33628.6|33608.6|33625.5|33605.5|24
1648549340000|2022-03-29 10:22:20|33625.5|33605.5|33626.6|33606.6|33626.9|33606.9|33623.8|33603.8|20
1648549350000|2022-03-29 10:22:30|33626.7|33606.7|33624.4|33604.4|33626.7|33606.7|33624|33604|20
1648549360000|2022-03-29 10:22:40|33624.7|33604.7|33624.9|33604.9|33626|33606|33622.1|33602.1|23
1648549370000|2022-03-29 10:22:50|33626.3|33606.3|33620.5|33600.5|33627.2|33607.2|33620.5|33600.5|20
1648549380000|2022-03-29 10:23:00|33620.2|33600.2|33614.6|33594.6|33622.2|33602.2|33613.3|33593.3|35
1648549390000|2022-03-29 10:23:10|33614|33594|33613.3|33593.3|33615.4|33595.4|33612.7|33592.7|17
1648549400000|2022-03-29 10:23:20|33613.5|33593.5|33613.3|33593.3|33614.9|33594.9|33609.3|33589.3|22
1648549410000|2022-03-29 10:23:30|33611.2|33591.2|33613.7|33593.7|33613.8|33593.8|33609.6|33589.6|29
1648549420000|2022-03-29 10:23:40|33612.5|33592.5|33614.2|33594.2|33614.5|33594.5|33611|33591|25
1648549430000|2022-03-29 10:23:50|33614|33594|33607.8|33587.8|33614.4|33594.4|33607.4|33587.4|23
1648549440000|2022-03-29 10:24:00|33607.5|33587.5|33608.3|33588.3|33617.3|33597.3|33607.5|33587.5|32
1648549450000|2022-03-29 10:24:10|33609.9|33589.9|33609.3|33589.3|33610.1|33590.1|33607.5|33587.5|29
1648549460000|2022-03-29 10:24:20|33610|33590|33598.3|33578.3|33610.1|33590.1|33593.9|33573.9|33
1648549470000|2022-03-29 10:24:30|33598.9|33578.9|33583.3|33563.3|33599.1|33579.1|33581.2|33561.2|30
1648549480000|2022-03-29 10:24:40|33587.6|33567.6|33581.4|33561.4|33587.6|33567.6|33579|33559|29
1648549490000|2022-03-29 10:24:50|33585.4|33565.4|33583.3|33563.3|33585.4|33565.4|33580.5|33560.5|27
1648549500000|2022-03-29 10:25:00|33583|33563|33571.4|33551.4|33583.3|33563.3|33568.6|33548.6|28
1648549510000|2022-03-29 10:25:10|33570.1|33550.1|33571.9|33551.9|33573.6|33553.6|33569.6|33549.6|30
1648549520000|2022-03-29 10:25:20|33572.4|33552.4|33573.3|33553.3|33574.6|33554.6|33572|33552|27
1648549530000|2022-03-29 10:25:30|33573.5|33553.5|33567.5|33547.5|33573.5|33553.5|33567.5|33547.5|29
1648549540000|2022-03-29 10:25:40|33567.7|33547.7|33567.7|33547.7|33568.5|33548.5|33567|33547|21
1648549550000|2022-03-29 10:25:50|33567.3|33547.3|33570.3|33550.3|33572|33552|33566|33546|30
1648549560000|2022-03-29 10:26:00|33569.7|33549.7|33567.9|33547.9|33571.2|33551.2|33567.9|33547.9|31
1648549570000|2022-03-29 10:26:10|33568|33548|33571.1|33551.1|33571.4|33551.4|33567.8|33547.8|22
1648549580000|2022-03-29 10:26:20|33570.8|33550.8|33574.4|33554.4|33576|33556|33570|33550|29
1648549590000|2022-03-29 10:26:30|33573.5|33553.5|33579.2|33559.2|33579.2|33559.2|33572.5|33552.5|27
1648549600000|2022-03-29 10:26:40|33578.2|33558.2|33575|33555|33580.4|33560.4|33570.8|33550.8|32
1648549610000|2022-03-29 10:26:50|33573.4|33553.4|33572.9|33552.9|33575.5|33555.5|33572.9|33552.9|26
1648549620000|2022-03-29 10:27:00|33573.3|33553.3|33573.1|33553.1|33575.8|33555.8|33573.1|33553.1|24
1648549630000|2022-03-29 10:27:10|33574.1|33554.1|33572.1|33552.1|33574.9|33554.9|33567.2|33547.2|18
1648549640000|2022-03-29 10:27:20|33566.7|33546.7|33564.3|33544.3|33569.8|33549.8|33560.8|33540.8|37
1648549650000|2022-03-29 10:27:30|33561.9|33541.9|33560.2|33540.2|33563.8|33543.8|33554.9|33534.9|33
1648549660000|2022-03-29 10:27:40|33560.1|33540.1|33561.1|33541.1|33562.7|33542.7|33559.4|33539.4|29
1648549670000|2022-03-29 10:27:50|33560.8|33540.8|33561.9|33541.9|33563.3|33543.3|33560.8|33540.8|14
1648549680000|2022-03-29 10:28:00|33561.1|33541.1|33558.5|33538.5|33564.6|33544.6|33557.3|33537.3|34
1648549690000|2022-03-29 10:28:10|33559|33539|33557.4|33537.4|33561.1|33541.1|33557.1|33537.1|29
1648549700000|2022-03-29 10:28:20|33557.2|33537.2|33552.9|33532.9|33557.9|33537.9|33552.3|33532.3|24
1648549710000|2022-03-29 10:28:30|33556.7|33536.7|33555.8|33535.8|33558.4|33538.4|33553.2|33533.2|32
1648549720000|2022-03-29 10:28:40|33556.8|33536.8|33583.3|33563.3|33588.9|33568.9|33556.5|33536.5|30
1648549730000|2022-03-29 10:28:50|33586.3|33566.3|33588.4|33568.4|33588.4|33568.4|33584.3|33564.3|20
1648549740000|2022-03-29 10:29:00|33587.3|33567.3|33574.2|33554.2|33587.3|33567.3|33570.5|33550.5|34
1648549750000|2022-03-29 10:29:10|33575.8|33555.8|33582.8|33562.8|33589.1|33569.1|33573.2|33553.2|29
1648549760000|2022-03-29 10:29:20|33583.3|33563.3|33581.9|33561.9|33584|33564|33580.2|33560.2|22
1648549770000|2022-03-29 10:29:30|33579.1|33559.1|33580.5|33560.5|33580.5|33560.5|33577.5|33557.5|27
1648549780000|2022-03-29 10:29:40|33580.4|33560.4|33586.3|33566.3|33589.1|33569.1|33580.3|33560.3|26
1648549790000|2022-03-29 10:29:50|33586.4|33566.4|33591.2|33571.2|33591.2|33571.2|33586.4|33566.4|33
1648549800000|2022-03-29 10:30:00|33590.9|33570.9|33655.1|33579.5|33655.1|33594.7|33590.3|33567.8|37
1648549810000|2022-03-29 10:30:10|33639.7|33589.7|33650.2|33571.1|33656.7|33593.2|33633.8|33563|38
1648549820000|2022-03-29 10:30:20|33650|33572.2|33654.2|33565.4|33662.7|33572.2|33649.2|33555.5|29
1648549830000|2022-03-29 10:30:30|33652.1|33567.5|33653.7|33575.7|33655.5|33576.9|33650.7|33564.5|31
1648549840000|2022-03-29 10:30:40|33654.4|33575.6|33650.1|33565.1|33660.8|33604.5|33624.4|33555.4|28
1648549850000|2022-03-29 10:30:50|33632.5|33582.5|33651.8|33570.2|33658.7|33586.3|33632.5|33558.6|36
1648549860000|2022-03-29 10:31:00|33651.2|33571.1|33629.1|33579.1|33652.3|33585.7|33629.1|33567.2|31
1648549870000|2022-03-29 10:31:10|33628.3|33578.3|33605.2|33585.2|33628.3|33593|33605.2|33577.1|25
1648549880000|2022-03-29 10:31:20|33606.1|33586.1|33612.4|33592.4|33612.4|33592.4|33604.2|33584.2|34
1648549890000|2022-03-29 10:31:30|33612.6|33592.6|33617.8|33567.8|33634.3|33592.6|33600.5|33549.4|36
1648549900000|2022-03-29 10:31:40|33617.2|33567.2|33616|33566|33631.8|33569.1|33616|33555|29
1648549910000|2022-03-29 10:31:50|33616.6|33566.6|33614.3|33564.3|33617.7|33567.7|33614.3|33564.3|23
1648549920000|2022-03-29 10:32:00|33614.1|33564.1|33601.4|33581.4|33615.2|33581.4|33600.7|33562.5|26
1648549930000|2022-03-29 10:32:10|33599.3|33579.3|33611.1|33591.1|33629|33595.9|33599.3|33549.7|35
1648549940000|2022-03-29 10:32:20|33612.1|33592.1|33615.1|33595.1|33617.6|33597.6|33610.2|33590.2|31
1648549950000|2022-03-29 10:32:30|33615.3|33595.3|33616.9|33596.9|33618|33598|33615.3|33595.3|26
1648549960000|2022-03-29 10:32:40|33617.1|33597.1|33609|33589|33617.1|33597.1|33608.9|33588.9|20
1648549970000|2022-03-29 10:32:50|33609.5|33589.5|33603.9|33583.9|33611.6|33591.6|33603.3|33583.3|28
1648549980000|2022-03-29 10:33:00|33603.1|33583.1|33617.1|33597.1|33620|33600|33598.9|33578.9|35
1648549990000|2022-03-29 10:33:10|33618.7|33598.7|33636.1|33616.1|33657.3|33621.5|33617.6|33577.5|37
1648550000000|2022-03-29 10:33:20|33638|33618|33637.1|33587.1|33652.5|33618|33616.7|33571.1|26
1648550010000|2022-03-29 10:33:30|33636.7|33586.7|33635.9|33585.9|33650.2|33587.2|33635.3|33574.5|22
1648550020000|2022-03-29 10:33:40|33637.2|33587.2|33637.2|33587.2|33638.3|33588.3|33636.7|33586.7|19
1648550030000|2022-03-29 10:33:50|33637|33587|33617.5|33597.5|33639.3|33603.2|33617.5|33586.5|24
1648550040000|2022-03-29 10:34:00|33617.4|33597.4|33634.9|33584.9|33649.9|33600.5|33616.8|33572.7|23
1648550050000|2022-03-29 10:34:10|33634.5|33584.5|33615.8|33595.8|33636.1|33600.1|33614.9|33584|32
1648550060000|2022-03-29 10:34:20|33615.6|33595.6|33610.7|33590.7|33615.6|33595.6|33607.2|33587.2|37
1648550070000|2022-03-29 10:34:30|33612.2|33592.2|33604.8|33584.8|33612.4|33592.4|33603.6|33583.6|24
1648550080000|2022-03-29 10:34:40|33603.9|33583.9|33602.4|33582.4|33605.4|33585.4|33601.5|33581.5|23
1648550090000|2022-03-29 10:34:50|33602.1|33582.1|33599.9|33579.9|33604.5|33584.5|33596.8|33576.8|28
1648550100000|2022-03-29 10:35:00|33602.4|33582.4|33606.6|33586.6|33631.5|33588|33593.3|33573.3|34
1648550110000|2022-03-29 10:35:10|33601.8|33581.8|33601.1|33581.1|33657|33590.4|33594|33555.3|37
1648550120000|2022-03-29 10:35:20|33602.7|33582.7|33602.5|33582.5|33603.5|33583.5|33601.1|33581.1|26
1648550130000|2022-03-29 10:35:30|33603.3|33583.3|33605.3|33585.3|33605.5|33585.5|33599.4|33579.4|20
1648550140000|2022-03-29 10:35:40|33606.4|33586.4|33603.6|33583.6|33607.9|33587.9|33602.4|33582.4|32
1648550150000|2022-03-29 10:35:50|33603.9|33583.9|33604|33584|33606.3|33586.3|33603.6|33583.6|16
1648550160000|2022-03-29 10:36:00|33604.1|33584.1|33604.8|33584.8|33606.1|33586.1|33604|33584|26
1648550170000|2022-03-29 10:36:10|33604.3|33584.3|33599|33579|33604.6|33584.6|33598.3|33578.3|29
1648550180000|2022-03-29 10:36:20|33599.2|33579.2|33599.8|33579.8|33600.5|33580.5|33598.2|33578.2|23
1648550190000|2022-03-29 10:36:30|33599.6|33579.6|33603.1|33583.1|33603.1|33583.1|33597.9|33577.9|23
1648550200000|2022-03-29 10:36:40|33602.7|33582.7|33601.6|33581.6|33603.4|33583.4|33601.6|33581.6|18
1648550210000|2022-03-29 10:36:50|33601.5|33581.5|33601|33581|33603.1|33583.1|33598.7|33578.7|17
1648550220000|2022-03-29 10:37:00|33601.3|33581.3|33599.1|33579.1|33601.3|33581.3|33597.6|33577.6|16
1648550230000|2022-03-29 10:37:10|33598.8|33578.8|33603.4|33583.4|33604.3|33584.3|33598.5|33578.5|23
1648550240000|2022-03-29 10:37:20|33603|33583|33603.7|33583.7|33604.4|33584.4|33600.8|33580.8|24
1648550250000|2022-03-29 10:37:30|33604.5|33584.5|33598.1|33578.1|33604.5|33584.5|33593.7|33573.7|31
1648550260000|2022-03-29 10:37:40|33599.3|33579.3|33596.8|33576.8|33599.3|33579.3|33594.3|33574.3|30
1648550270000|2022-03-29 10:37:50|33595.8|33575.8|33595.4|33575.4|33597.3|33577.3|33595.4|33575.4|21
1648550280000|2022-03-29 10:38:00|33596.6|33576.6|33595.3|33575.3|33598.2|33578.2|33594.2|33574.2|23
1648550290000|2022-03-29 10:38:10|33594.6|33574.6|33592.7|33572.7|33595.8|33575.8|33590.9|33570.9|24
1648550300000|2022-03-29 10:38:20|33592.2|33572.2|33589.6|33569.6|33593.8|33573.8|33589.2|33569.2|23
1648550310000|2022-03-29 10:38:30|33589.4|33569.4|33591.2|33571.2|33591.8|33571.8|33587.5|33567.5|25
1648550320000|2022-03-29 10:38:40|33590.9|33570.9|33589.8|33569.8|33591.2|33571.2|33588|33568|22
1648550330000|2022-03-29 10:38:50|33587.5|33567.5|33591.9|33571.9|33595.5|33575.5|33587.5|33567.5|28
1648550340000|2022-03-29 10:39:00|33590.7|33570.7|33595.9|33575.9|33601.7|33581.7|33590.7|33570.7|25
1648550350000|2022-03-29 10:39:10|33595.3|33575.3|33594.8|33574.8|33595.6|33575.6|33593.3|33573.3|21
1648550360000|2022-03-29 10:39:20|33594.7|33574.7|33595.5|33575.5|33596.5|33576.5|33594.6|33574.6|17
1648550370000|2022-03-29 10:39:30|33592|33572|33593.2|33573.2|33593.8|33573.8|33592|33572|16
1648550380000|2022-03-29 10:39:40|33592.2|33572.2|33593.1|33573.1|33598.3|33578.3|33587.7|33567.7|25
1648550390000|2022-03-29 10:39:50|33591.4|33571.4|33588.3|33568.3|33591.4|33571.4|33586.3|33566.3|27
1648550400000|2022-03-29 10:40:00|33588.8|33568.8|33580.7|33560.7|33593.7|33573.7|33580.7|33560.7|30
1648550410000|2022-03-29 10:40:10|33571.4|33551.4|33575.5|33555.5|33577.5|33557.5|33571.4|33551.4|28
1648550420000|2022-03-29 10:40:20|33575.4|33555.4|33573|33553|33576.6|33556.6|33567.4|33547.4|24
1648550430000|2022-03-29 10:40:30|33571.8|33551.8|33576.3|33556.3|33579.1|33559.1|33570.4|33550.4|29
1648550440000|2022-03-29 10:40:40|33575.6|33555.6|33576.8|33556.8|33577.2|33557.2|33574.4|33554.4|25
1648550450000|2022-03-29 10:40:50|33577|33557|33580|33560|33584.1|33564.1|33576.3|33556.3|22
1648550460000|2022-03-29 10:41:00|33580.4|33560.4|33585.4|33565.4|33585.9|33565.9|33580.3|33560.3|31
1648550470000|2022-03-29 10:41:10|33585.8|33565.8|33581.9|33561.9|33585.8|33565.8|33581|33561|26
1648550480000|2022-03-29 10:41:20|33582.2|33562.2|33577.8|33557.8|33583|33563|33576.9|33556.9|23
1648550490000|2022-03-29 10:41:30|33577.2|33557.2|33575.3|33555.3|33580|33560|33570.7|33550.7|25
1648550500000|2022-03-29 10:41:40|33575.4|33555.4|33572.1|33552.1|33575.4|33555.4|33567.9|33547.9|33
1648550510000|2022-03-29 10:41:50|33573|33553|33573.1|33553.1|33574|33554|33570.3|33550.3|20
1648550520000|2022-03-29 10:42:00|33574.1|33554.1|33577.5|33557.5|33578.5|33558.5|33572.9|33552.9|24
1648550530000|2022-03-29 10:42:10|33578.6|33558.6|33574.8|33554.8|33578.6|33558.6|33574.8|33554.8|20
1648550540000|2022-03-29 10:42:20|33573.8|33553.8|33574.4|33554.4|33575.8|33555.8|33572.7|33552.7|29
1648550550000|2022-03-29 10:42:30|33574.3|33554.3|33573.5|33553.5|33574.9|33554.9|33569.7|33549.7|26
1648550560000|2022-03-29 10:42:40|33573.8|33553.8|33571.3|33551.3|33573.8|33553.8|33568.9|33548.9|24
1648550570000|2022-03-29 10:42:50|33571.8|33551.8|33572.2|33552.2|33572.7|33552.7|33571.3|33551.3|16
1648550580000|2022-03-29 10:43:00|33572.3|33552.3|33572.6|33552.6|33576.4|33556.4|33571.8|33551.8|26
1648550590000|2022-03-29 10:43:10|33573.7|33553.7|33574.9|33554.9|33576.1|33556.1|33573.1|33553.1|18
1648550600000|2022-03-29 10:43:20|33575.8|33555.8|33578.5|33558.5|33578.5|33558.5|33575.4|33555.4|18
1648550610000|2022-03-29 10:43:30|33578.6|33558.6|33574.1|33554.1|33580.9|33560.9|33572.9|33552.9|27
1648550620000|2022-03-29 10:43:40|33576.3|33556.3|33578.7|33558.7|33582.7|33562.7|33575.6|33555.6|26
1648550630000|2022-03-29 10:43:50|33578.2|33558.2|33580.9|33560.9|33582.6|33562.6|33577.9|33557.9|24
1648550640000|2022-03-29 10:44:00|33576.5|33556.5|33582.3|33562.3|33585.2|33565.2|33576.5|33556.5|28
1648550650000|2022-03-29 10:44:10|33582.5|33562.5|33582.3|33562.3|33585.9|33565.9|33582.3|33562.3|34
1648550660000|2022-03-29 10:44:20|33581.8|33561.8|33581.6|33561.6|33586.9|33566.9|33581.4|33561.4|22
1648550670000|2022-03-29 10:44:30|33581.5|33561.5|33579.1|33559.1|33582.6|33562.6|33578.2|33558.2|23
1648550680000|2022-03-29 10:44:40|33579.7|33559.7|33580.8|33560.8|33581.1|33561.1|33579.7|33559.7|18
1648550690000|2022-03-29 10:44:50|33580.9|33560.9|33579.7|33559.7|33582.9|33562.9|33579.7|33559.7|19
1648550700000|2022-03-29 10:45:00|33580.1|33560.1|33580.9|33560.9|33582.8|33562.8|33578.2|33558.2|33
1648550710000|2022-03-29 10:45:10|33581.3|33561.3|33580.9|33560.9|33581.9|33561.9|33579.3|33559.3|20
1648550720000|2022-03-29 10:45:20|33581.9|33561.9|33584.7|33564.7|33584.7|33564.7|33581|33561|24
1648550730000|2022-03-29 10:45:30|33584.8|33564.8|33586.8|33566.8|33588|33568|33581.8|33561.8|22
1648550740000|2022-03-29 10:45:40|33587.3|33567.3|33589.7|33569.7|33589.8|33569.8|33587|33567|18
1648550750000|2022-03-29 10:45:50|33589.5|33569.5|33588.5|33568.5|33592.6|33572.6|33588.5|33568.5|24
1648550760000|2022-03-29 10:46:00|33588.6|33568.6|33588.8|33568.8|33590.1|33570.1|33587.3|33567.3|24
1648550770000|2022-03-29 10:46:10|33589.5|33569.5|33588|33568|33589.7|33569.7|33587.6|33567.6|19
1648550780000|2022-03-29 10:46:20|33587.8|33567.8|33588.1|33568.1|33588.6|33568.6|33587.8|33567.8|14
1648550790000|2022-03-29 10:46:30|33588|33568|33585.4|33565.4|33589.6|33569.6|33585.4|33565.4|25
1648550800000|2022-03-29 10:46:40|33584.4|33564.4|33583.3|33563.3|33584.4|33564.4|33582.8|33562.8|24
1648550810000|2022-03-29 10:46:50|33583.8|33563.8|33583.7|33563.7|33584.3|33564.3|33580.8|33560.8|28
1648550820000|2022-03-29 10:47:00|33583.4|33563.4|33585.4|33565.4|33586|33566|33583.4|33563.4|21
1648550830000|2022-03-29 10:47:10|33585.6|33565.6|33585.1|33565.1|33589.6|33569.6|33585.1|33565.1|28
1648550840000|2022-03-29 10:47:20|33585.2|33565.2|33585.1|33565.1|33585.9|33565.9|33582.8|33562.8|26
1648550850000|2022-03-29 10:47:30|33584.4|33564.4|33583.9|33563.9|33584.6|33564.6|33583.5|33563.5|22
1648550860000|2022-03-29 10:47:40|33583.7|33563.7|33583.5|33563.5|33583.9|33563.9|33582.8|33562.8|15
1648550870000|2022-03-29 10:47:50|33583.4|33563.4|33570.6|33550.6|33583.4|33563.4|33565.8|33545.8|24
1648550880000|2022-03-29 10:48:00|33571.1|33551.1|33568.5|33548.5|33571.1|33551.1|33566.2|33546.2|27
1648550890000|2022-03-29 10:48:10|33569.4|33549.4|33559.3|33539.3|33569.6|33549.6|33559.3|33539.3|21
1648550900000|2022-03-29 10:48:20|33559.1|33539.1|33562.1|33542.1|33563|33543|33559.1|33539.1|20
1648550910000|2022-03-29 10:48:30|33562.2|33542.2|33560.5|33540.5|33562.2|33542.2|33559.9|33539.9|19
1648550920000|2022-03-29 10:48:40|33560.2|33540.2|33561.9|33541.9|33561.9|33541.9|33560.2|33540.2|16
1648550930000|2022-03-29 10:48:50|33563.1|33543.1|33566.2|33546.2|33573.2|33553.2|33561.3|33541.3|25
1648550940000|2022-03-29 10:49:00|33570.9|33550.9|33570.3|33550.3|33570.9|33550.9|33567.4|33547.4|25
1648550950000|2022-03-29 10:49:10|33570.4|33550.4|33569.7|33549.7|33571|33551|33569.2|33549.2|19
1648550960000|2022-03-29 10:49:20|33570|33550|33569.6|33549.6|33570.4|33550.4|33564.5|33544.5|20
1648550970000|2022-03-29 10:49:30|33569.8|33549.8|33570.7|33550.7|33576.4|33556.4|33567.6|33547.6|23
1648550980000|2022-03-29 10:49:40|33570.4|33550.4|33570.2|33550.2|33571.8|33551.8|33569.3|33549.3|18
1648550990000|2022-03-29 10:49:50|33572.1|33552.1|33567.9|33547.9|33573.2|33553.2|33566|33546|25
1648551000000|2022-03-29 10:50:00|33568.4|33548.4|33566.9|33546.9|33569|33549|33566.9|33546.9|25
1648551010000|2022-03-29 10:50:10|33567.3|33547.3|33572.2|33552.2|33572.2|33552.2|33566.7|33546.7|24
1648551020000|2022-03-29 10:50:20|33569.8|33549.8|33566.1|33546.1|33572.4|33552.4|33566|33546|28
1648551030000|2022-03-29 10:50:30|33566.8|33546.8|33566.6|33546.6|33569.4|33549.4|33565.4|33545.4|24
1648551040000|2022-03-29 10:50:40|33567|33547|33569.3|33549.3|33571.3|33551.3|33567|33547|14
1648551050000|2022-03-29 10:50:50|33571.1|33551.1|33562.2|33542.2|33571.6|33551.6|33562.2|33542.2|21
1648551060000|2022-03-29 10:51:00|33559.7|33539.7|33557.7|33537.7|33561.8|33541.8|33557.1|33537.1|25
1648551070000|2022-03-29 10:51:10|33558.2|33538.2|33559.8|33539.8|33560|33540|33558.2|33538.2|23
1648551080000|2022-03-29 10:51:20|33559.7|33539.7|33558.6|33538.6|33559.7|33539.7|33558.3|33538.3|17
1648551090000|2022-03-29 10:51:30|33558.9|33538.9|33571.2|33551.2|33573.7|33553.7|33558.7|33538.7|28
1648551100000|2022-03-29 10:51:40|33572.8|33552.8|33573.1|33553.1|33573.8|33553.8|33570.1|33550.1|32
1648551110000|2022-03-29 10:51:50|33573|33553|33574.6|33554.6|33575.3|33555.3|33572.8|33552.8|27
1648551120000|2022-03-29 10:52:00|33573.9|33553.9|33575.7|33555.7|33575.7|33555.7|33573.8|33553.8|15
1648551130000|2022-03-29 10:52:10|33576.8|33556.8|33577.1|33557.1|33578.2|33558.2|33576|33556|24
1648551140000|2022-03-29 10:52:20|33577.7|33557.7|33582.5|33562.5|33582.9|33562.9|33577.4|33557.4|31
1648551150000|2022-03-29 10:52:30|33582.3|33562.3|33584.4|33564.4|33584.5|33564.5|33581.6|33561.6|24
1648551160000|2022-03-29 10:52:40|33584.2|33564.2|33583.3|33563.3|33584.3|33564.3|33583.1|33563.1|16
1648551170000|2022-03-29 10:52:50|33583.1|33563.1|33568.9|33548.9|33583.7|33563.7|33568.9|33548.9|29
1648551180000|2022-03-29 10:53:00|33568.8|33548.8|33572|33552|33573.8|33553.8|33567.9|33547.9|28
1648551190000|2022-03-29 10:53:10|33570.6|33550.6|33569.9|33549.9|33571.7|33551.7|33569.5|33549.5|23
1648551200000|2022-03-29 10:53:20|33568.8|33548.8|33569.2|33549.2|33572.7|33552.7|33568.8|33548.8|21
1648551210000|2022-03-29 10:53:30|33569.3|33549.3|33567.5|33547.5|33570.7|33550.7|33567.5|33547.5|19
1648551220000|2022-03-29 10:53:40|33567.9|33547.9|33568.5|33548.5|33569.5|33549.5|33567.4|33547.4|19
1648551230000|2022-03-29 10:53:50|33567.7|33547.7|33570.2|33550.2|33570.3|33550.3|33565|33545|25
1648551240000|2022-03-29 10:54:00|33570.6|33550.6|33570.8|33550.8|33572|33552|33570|33550|13
1648551250000|2022-03-29 10:54:10|33570.7|33550.7|33589.5|33569.5|33591.5|33571.5|33570.3|33550.3|21
1648551260000|2022-03-29 10:54:20|33589|33569|33579.5|33559.5|33591.1|33571.1|33574.6|33554.6|23
1648551270000|2022-03-29 10:54:30|33573.6|33553.6|33584.4|33564.4|33584.4|33564.4|33572.3|33552.3|28
1648551280000|2022-03-29 10:54:40|33576.6|33556.6|33574|33554|33582.2|33562.2|33571.3|33551.3|30
1648551290000|2022-03-29 10:54:50|33574.1|33554.1|33572.4|33552.4|33574.3|33554.3|33571.4|33551.4|19
1648551300000|2022-03-29 10:55:00|33572.3|33552.3|33571.8|33551.8|33573.3|33553.3|33571.3|33551.3|14
1648551310000|2022-03-29 10:55:10|33571.5|33551.5|33574.7|33554.7|33575.2|33555.2|33571.5|33551.5|12
1648551320000|2022-03-29 10:55:20|33574.4|33554.4|33577.3|33557.3|33577.5|33557.5|33573.6|33553.6|25
1648551330000|2022-03-29 10:55:30|33577.9|33557.9|33597.1|33577.1|33605.6|33585.6|33574.5|33554.5|31
1648551340000|2022-03-29 10:55:40|33597.2|33577.2|33603.4|33583.4|33606.9|33586.9|33596.9|33576.9|33
1648551350000|2022-03-29 10:55:50|33603.7|33583.7|33604.6|33584.6|33604.7|33584.7|33602.5|33582.5|27
1648551360000|2022-03-29 10:56:00|33604.3|33584.3|33604.8|33584.8|33605|33585|33603.7|33583.7|15
1648551370000|2022-03-29 10:56:10|33604.6|33584.6|33605.1|33585.1|33605.5|33585.5|33604.2|33584.2|19
1648551380000|2022-03-29 10:56:20|33605|33585|33592.7|33572.7|33609.2|33589.2|33591.1|33571.1|31
1648551390000|2022-03-29 10:56:30|33594.4|33574.4|33589.3|33569.3|33652.6|33593.7|33587.6|33559.8|38
1648551400000|2022-03-29 10:56:40|33589|33569|33599.9|33579.9|33599.9|33579.9|33587.5|33567.5|23
1648551410000|2022-03-29 10:56:50|33599.5|33579.5|33599.5|33579.5|33600.5|33580.5|33599.5|33579.5|21
1648551420000|2022-03-29 10:57:00|33599.7|33579.7|33614.5|33594.5|33614.7|33594.7|33599.3|33579.3|25
1648551430000|2022-03-29 10:57:10|33614.7|33594.7|33614.2|33594.2|33614.7|33594.7|33613.3|33593.3|22
1648551440000|2022-03-29 10:57:20|33614.4|33594.4|33614|33594|33614.6|33594.6|33612.6|33592.6|23
1648551450000|2022-03-29 10:57:30|33614.2|33594.2|33620.5|33600.5|33621.1|33601.1|33613.1|33593.1|27
1648551460000|2022-03-29 10:57:40|33620.3|33600.3|33618.3|33598.3|33622.2|33602.2|33617.5|33597.5|27
1648551470000|2022-03-29 10:57:50|33619.2|33599.2|33619.9|33599.9|33620.7|33600.7|33619.1|33599.1|18
1648551480000|2022-03-29 10:58:00|33620|33600|33619|33599|33620.6|33600.6|33617|33597|21
1648551490000|2022-03-29 10:58:10|33618.6|33598.6|33617.8|33597.8|33618.9|33598.9|33616.4|33596.4|27
1648551500000|2022-03-29 10:58:20|33617.7|33597.7|33612.6|33592.6|33617.7|33597.7|33610.4|33590.4|26
1648551510000|2022-03-29 10:58:30|33612.1|33592.1|33612|33592|33613.6|33593.6|33610.6|33590.6|21
1648551520000|2022-03-29 10:58:40|33611.8|33591.8|33613.7|33593.7|33614|33594|33611.8|33591.8|19
1648551530000|2022-03-29 10:58:50|33614.4|33594.4|33615.8|33595.8|33615.8|33595.8|33613.6|33593.6|22
1648551540000|2022-03-29 10:59:00|33615.9|33595.9|33614.4|33594.4|33615.9|33595.9|33613.8|33593.8|28
1648551550000|2022-03-29 10:59:10|33614.6|33594.6|33614.2|33594.2|33615.9|33595.9|33614.2|33594.2|23
1648551560000|2022-03-29 10:59:20|33614.1|33594.1|33614.5|33594.5|33616.1|33596.1|33611.8|33591.8|24
1648551570000|2022-03-29 10:59:30|33615|33595|33614.5|33594.5|33615.3|33595.3|33612.1|33592.1|29
1648551580000|2022-03-29 10:59:40|33614.7|33594.7|33613.9|33593.9|33615.7|33595.7|33613|33593|24
1648551590000|2022-03-29 10:59:50|33613.4|33593.4|33607.7|33587.7|33613.9|33593.9|33607.7|33587.7|30
1648551600000|2022-03-29 11:00:00|33608.2|33588.2|33608.2|33588.2|33608.8|33588.8|33604.9|33584.9|36
1648551610000|2022-03-29 11:00:10|33608.6|33588.6|33612.4|33592.4|33612.7|33592.7|33608.1|33588.1|27
1648551620000|2022-03-29 11:00:20|33612.5|33592.5|33613.9|33593.9|33614.5|33594.5|33612.5|33592.5|20
1648551630000|2022-03-29 11:00:30|33609.7|33589.7|33609.8|33589.8|33611|33591|33608.8|33588.8|26
1648551640000|2022-03-29 11:00:40|33609.7|33589.7|33613|33593|33615.8|33595.8|33609.1|33589.1|28
1648551650000|2022-03-29 11:00:50|33613.3|33593.3|33616.8|33596.8|33616.9|33596.9|33613.3|33593.3|21
1648551660000|2022-03-29 11:01:00|33617.3|33597.3|33617.9|33597.9|33618.3|33598.3|33617.3|33597.3|30
1648551670000|2022-03-29 11:01:10|33617.5|33597.5|33617.3|33597.3|33618.1|33598.1|33615|33595|28
1648551680000|2022-03-29 11:01:20|33617.4|33597.4|33616.3|33596.3|33617.9|33597.9|33615.7|33595.7|16
1648551690000|2022-03-29 11:01:30|33616.9|33596.9|33617.3|33597.3|33618.5|33598.5|33616.8|33596.8|17
1648551700000|2022-03-29 11:01:40|33618|33598|33618.7|33598.7|33622|33602|33616.4|33596.4|27
1648551710000|2022-03-29 11:01:50|33618.9|33598.9|33620.4|33600.4|33622|33602|33618.9|33598.9|29
1648551720000|2022-03-29 11:02:00|33620.3|33600.3|33621.6|33601.6|33621.7|33601.7|33619.8|33599.8|23
1648551730000|2022-03-29 11:02:10|33621.5|33601.5|33622.5|33602.5|33622.8|33602.8|33619.7|33599.7|23
1648551740000|2022-03-29 11:02:20|33621.9|33601.9|33623.7|33603.7|33624.5|33604.5|33621.6|33601.6|23
1648551750000|2022-03-29 11:02:30|33623.2|33603.2|33622|33602|33623.8|33603.8|33622|33602|19
1648551760000|2022-03-29 11:02:40|33622.3|33602.3|33621.8|33601.8|33623.1|33603.1|33620.8|33600.8|19
1648551770000|2022-03-29 11:02:50|33622|33602|33621.8|33601.8|33622|33602|33621.7|33601.7|7
1648551780000|2022-03-29 11:03:00|33621.7|33601.7|33622.6|33602.6|33623.9|33603.9|33621.7|33601.7|15
1648551790000|2022-03-29 11:03:10|33622.9|33602.9|33624.9|33604.9|33626.2|33606.2|33619.9|33599.9|18
1648551800000|2022-03-29 11:03:20|33625.4|33605.4|33624.1|33604.1|33630.5|33610.5|33623.7|33603.7|37
1648551810000|2022-03-29 11:03:30|33623.9|33603.9|33623|33603|33626.2|33606.2|33622.7|33602.7|28
1648551820000|2022-03-29 11:03:40|33621.9|33601.9|33620.3|33600.3|33621.9|33601.9|33619.7|33599.7|25
1648551830000|2022-03-29 11:03:50|33620.1|33600.1|33620.7|33600.7|33622.5|33602.5|33619.6|33599.6|22
1648551840000|2022-03-29 11:04:00|33620.6|33600.6|33620|33600|33620.6|33600.6|33617.3|33597.3|28
1648551850000|2022-03-29 11:04:10|33620.7|33600.7|33618.3|33598.3|33621.9|33601.9|33617.3|33597.3|24
1648551860000|2022-03-29 11:04:20|33618.1|33598.1|33618.2|33598.2|33619.5|33599.5|33616.8|33596.8|24
1648551870000|2022-03-29 11:04:30|33618.9|33598.9|33619.6|33599.6|33620.1|33600.1|33617.1|33597.1|23
1648551880000|2022-03-29 11:04:40|33619.5|33599.5|33618.4|33598.4|33620.1|33600.1|33618.2|33598.2|18
1648551890000|2022-03-29 11:04:50|33618.3|33598.3|33623|33603|33623|33603|33614|33594|27
1648551900000|2022-03-29 11:05:00|33621|33601|33621.5|33601.5|33632.7|33612.7|33620|33600|30
1648551910000|2022-03-29 11:05:10|33621.4|33601.4|33623.1|33603.1|33623.1|33603.1|33619.9|33599.9|13
1648551920000|2022-03-29 11:05:20|33623.3|33603.3|33623.2|33603.2|33623.9|33603.9|33620.8|33600.8|22
1648551930000|2022-03-29 11:05:30|33622.8|33602.8|33621.9|33601.9|33623.6|33603.6|33621.9|33601.9|20
1648551940000|2022-03-29 11:05:40|33622.5|33602.5|33626.6|33606.6|33627|33607|33622.4|33602.4|25
1648551950000|2022-03-29 11:05:50|33626.9|33606.9|33622.7|33602.7|33630.7|33610.7|33621.7|33601.7|29
1648551960000|2022-03-29 11:06:00|33623.1|33603.1|33621.7|33601.7|33623.2|33603.2|33621.1|33601.1|25
1648551970000|2022-03-29 11:06:10|33621.8|33601.8|33621|33601|33622.8|33602.8|33619.8|33599.8|23
1648551980000|2022-03-29 11:06:20|33621.2|33601.2|33619.1|33599.1|33621.4|33601.4|33619|33599|24
1648551990000|2022-03-29 11:06:30|33619.3|33599.3|33620.9|33600.9|33620.9|33600.9|33618.3|33598.3|23
1648552000000|2022-03-29 11:06:40|33621.2|33601.2|33621.2|33601.2|33621.7|33601.7|33620.9|33600.9|15
1648552010000|2022-03-29 11:06:50|33620.6|33600.6|33618.8|33598.8|33620.6|33600.6|33618.6|33598.6|18
1648552020000|2022-03-29 11:07:00|33618.7|33598.7|33620.3|33600.3|33620.5|33600.5|33615.7|33595.7|21
1648552030000|2022-03-29 11:07:10|33620.4|33600.4|33619.7|33599.7|33620.4|33600.4|33618.7|33598.7|22
1648552040000|2022-03-29 11:07:20|33618.6|33598.6|33614.5|33594.5|33618.6|33598.6|33614.4|33594.4|19
1648552050000|2022-03-29 11:07:30|33616|33596|33615.8|33595.8|33616.3|33596.3|33611.2|33591.2|28
1648552060000|2022-03-29 11:07:40|33615.2|33595.2|33615.3|33595.3|33615.4|33595.4|33613.7|33593.7|19
1648552070000|2022-03-29 11:07:50|33615.2|33595.2|33614.7|33594.7|33615.4|33595.4|33613.9|33593.9|18
1648552080000|2022-03-29 11:08:00|33613.8|33593.8|33612.3|33592.3|33613.8|33593.8|33612.3|33592.3|30
1648552090000|2022-03-29 11:08:10|33611.5|33591.5|33612.7|33592.7|33613.2|33593.2|33610.5|33590.5|26
1648552100000|2022-03-29 11:08:20|33612|33592|33612.2|33592.2|33612.7|33592.7|33611.6|33591.6|12
1648552110000|2022-03-29 11:08:30|33613.2|33593.2|33613.2|33593.2|33613.8|33593.8|33612.5|33592.5|18
1648552120000|2022-03-29 11:08:40|33613.3|33593.3|33611.5|33591.5|33613.8|33593.8|33611.5|33591.5|19
1648552130000|2022-03-29 11:08:50|33610.2|33590.2|33609.8|33589.8|33611.6|33591.6|33608.4|33588.4|35
1648552140000|2022-03-29 11:09:00|33609.7|33589.7|33617.6|33597.6|33617.6|33597.6|33609.7|33589.7|28
1648552150000|2022-03-29 11:09:10|33616.9|33596.9|33617.8|33597.8|33618.4|33598.4|33616.8|33596.8|22
1648552160000|2022-03-29 11:09:20|33617.9|33597.9|33619.4|33599.4|33621.5|33601.5|33617.7|33597.7|28
1648552170000|2022-03-29 11:09:30|33619.7|33599.7|33616.4|33596.4|33620.3|33600.3|33615.9|33595.9|17
1648552180000|2022-03-29 11:09:40|33616.2|33596.2|33613.8|33593.8|33617.7|33597.7|33613.8|33593.8|24
1648552190000|2022-03-29 11:09:50|33614|33594|33610.8|33590.8|33614|33594|33610.7|33590.7|27
1648552200000|2022-03-29 11:10:00|33612.3|33592.3|33612.1|33592.1|33613.2|33593.2|33611.5|33591.5|20
1648552210000|2022-03-29 11:10:10|33612.3|33592.3|33611.5|33591.5|33613.6|33593.6|33610.1|33590.1|17
1648552220000|2022-03-29 11:10:20|33612|33592|33617.5|33597.5|33618|33598|33611.5|33591.5|19
1648552230000|2022-03-29 11:10:30|33615.7|33595.7|33616.6|33596.6|33617.2|33597.2|33614.3|33594.3|29
1648552240000|2022-03-29 11:10:40|33616.2|33596.2|33618.4|33598.4|33620|33600|33616.2|33596.2|25
1648552250000|2022-03-29 11:10:50|33618.3|33598.3|33616.3|33596.3|33618.3|33598.3|33616.2|33596.2|23
1648552260000|2022-03-29 11:11:00|33615.9|33595.9|33605.7|33585.7|33617.5|33597.5|33605.7|33585.7|32
1648552270000|2022-03-29 11:11:10|33606.1|33586.1|33607.2|33587.2|33608.7|33588.7|33605.2|33585.2|23
1648552280000|2022-03-29 11:11:20|33607.5|33587.5|33608.1|33588.1|33608.5|33588.5|33605.9|33585.9|27
1648552290000|2022-03-29 11:11:30|33608.2|33588.2|33607.6|33587.6|33608.6|33588.6|33607.4|33587.4|24
1648552300000|2022-03-29 11:11:40|33607.9|33587.9|33605.5|33585.5|33607.9|33587.9|33605.5|33585.5|19
1648552310000|2022-03-29 11:11:50|33605.4|33585.4|33606.9|33586.9|33608.3|33588.3|33603.8|33583.8|32
1648552320000|2022-03-29 11:12:00|33606.5|33586.5|33612.3|33592.3|33613.5|33593.5|33605|33585|34
1648552330000|2022-03-29 11:12:10|33612.6|33592.6|33615.1|33595.1|33615.1|33595.1|33612.1|33592.1|19
1648552340000|2022-03-29 11:12:20|33615.7|33595.7|33617.5|33597.5|33618.5|33598.5|33615.7|33595.7|34
1648552350000|2022-03-29 11:12:30|33617.7|33597.7|33620.6|33600.6|33622|33602|33616.9|33596.9|28
1648552360000|2022-03-29 11:12:40|33622.4|33602.4|33626.5|33606.5|33627.2|33607.2|33622.2|33602.2|29
1648552370000|2022-03-29 11:12:50|33626.6|33606.6|33633.2|33613.2|33633.2|33613.2|33625.9|33605.9|25
1648552380000|2022-03-29 11:13:00|33634|33614|33639.9|33619.9|33642.6|33622.6|33634|33614|33
1648552390000|2022-03-29 11:13:10|33640.1|33620.1|33626.4|33606.4|33640.6|33620.6|33625.6|33605.6|33
1648552400000|2022-03-29 11:13:20|33626.8|33606.8|33638.7|33618.7|33640.6|33620.6|33624.6|33604.6|28
1648552410000|2022-03-29 11:13:30|33639.6|33619.6|33637.7|33617.7|33641.2|33621.2|33634.3|33614.3|36
1648552420000|2022-03-29 11:13:40|33640.1|33620.1|33643.3|33623.3|33646.2|33626.2|33636.4|33616.4|25
1648552430000|2022-03-29 11:13:50|33643.4|33623.4|33641.8|33621.8|33644.7|33624.7|33641|33621|29
1648552440000|2022-03-29 11:14:00|33633.3|33613.3|33634.5|33614.5|33634.8|33614.8|33633.2|33613.2|17
1648552450000|2022-03-29 11:14:10|33634.4|33614.4|33636.2|33616.2|33636.6|33616.6|33633.8|33613.8|15
1648552460000|2022-03-29 11:14:20|33635.7|33615.7|33635.3|33615.3|33636.3|33616.3|33633.3|33613.3|22
1648552470000|2022-03-29 11:14:30|33635.2|33615.2|33634.3|33614.3|33638.2|33618.2|33631.5|33611.5|22
1648552480000|2022-03-29 11:14:40|33634.9|33614.9|33636.7|33616.7|33638.6|33618.6|33634|33614|24
1648552490000|2022-03-29 11:14:50|33636.8|33616.8|33639.4|33619.4|33639.6|33619.6|33636.8|33616.8|21
1648552500000|2022-03-29 11:15:00|33639.5|33619.5|33639.7|33619.7|33640.8|33620.8|33637.5|33617.5|22
1648552510000|2022-03-29 11:15:10|33639.6|33619.6|33637.7|33617.7|33641.2|33621.2|33637.7|33617.7|27
1648552520000|2022-03-29 11:15:20|33637.8|33617.8|33635.1|33615.1|33638.4|33618.4|33635|33615|16
1648552530000|2022-03-29 11:15:30|33634.9|33614.9|33635|33615|33636.6|33616.6|33634.4|33614.4|23
1648552540000|2022-03-29 11:15:40|33634.8|33614.8|33628.5|33608.5|33634.8|33614.8|33628.2|33608.2|29
1648552550000|2022-03-29 11:15:50|33628.4|33608.4|33628.7|33608.7|33629.2|33609.2|33627.6|33607.6|19
1648552560000|2022-03-29 11:16:00|33628.4|33608.4|33629.5|33609.5|33629.5|33609.5|33626.8|33606.8|21
1648552570000|2022-03-29 11:16:10|33629.2|33609.2|33630.2|33610.2|33631|33611|33627|33607|18
1648552580000|2022-03-29 11:16:20|33629.7|33609.7|33631.2|33611.2|33631.3|33611.3|33629.1|33609.1|18
1648552590000|2022-03-29 11:16:30|33631.7|33611.7|33634.3|33614.3|33634.4|33614.4|33630.7|33610.7|22
1648552600000|2022-03-29 11:16:40|33634.5|33614.5|33634.2|33614.2|33634.8|33614.8|33633.5|33613.5|19
1648552610000|2022-03-29 11:16:50|33633.7|33613.7|33635.2|33615.2|33635.8|33615.8|33633.5|33613.5|15
1648552620000|2022-03-29 11:17:00|33635.1|33615.1|33636.1|33616.1|33637.8|33617.8|33634.6|33614.6|26
1648552630000|2022-03-29 11:17:10|33636.2|33616.2|33636.8|33616.8|33636.9|33616.9|33634.9|33614.9|19
1648552640000|2022-03-29 11:17:20|33636.6|33616.6|33636.9|33616.9|33637.2|33617.2|33636.6|33616.6|11
1648552650000|2022-03-29 11:17:30|33637.3|33617.3|33642.1|33622.1|33643.9|33623.9|33637.3|33617.3|25
1648552660000|2022-03-29 11:17:40|33641.5|33621.5|33642.2|33622.2|33643.7|33623.7|33641.5|33621.5|23
1648552670000|2022-03-29 11:17:50|33642.1|33622.1|33642.1|33622.1|33642.3|33622.3|33641.1|33621.1|14
1648552680000|2022-03-29 11:18:00|33642|33622|33642.1|33622.1|33642.1|33622.1|33640.6|33620.6|14
1648552690000|2022-03-29 11:18:10|33641.3|33621.3|33642.1|33622.1|33647.7|33627.7|33640.8|33620.8|21
1648552700000|2022-03-29 11:18:20|33642.4|33622.4|33641.3|33621.3|33644.1|33624.1|33640.8|33620.8|17
1648552710000|2022-03-29 11:18:30|33641.6|33621.6|33635|33615|33642|33622|33634.2|33614.2|24
1648552720000|2022-03-29 11:18:40|33635.1|33615.1|33636.5|33616.5|33636.5|33616.5|33634.7|33614.7|18
1648552730000|2022-03-29 11:18:50|33636.4|33616.4|33638|33618|33638.3|33618.3|33636.3|33616.3|16
1648552740000|2022-03-29 11:19:00|33638.1|33618.1|33636.5|33616.5|33638.3|33618.3|33636.2|33616.2|14
1648552750000|2022-03-29 11:19:10|33636.4|33616.4|33639.8|33619.8|33639.9|33619.9|33636.4|33616.4|20
1648552760000|2022-03-29 11:19:20|33639.5|33619.5|33638.2|33618.2|33640|33620|33638.2|33618.2|19
1648552770000|2022-03-29 11:19:30|33638.1|33618.1|33636.7|33616.7|33638.4|33618.4|33635.8|33615.8|14
1648552780000|2022-03-29 11:19:40|33636.9|33616.9|33637.8|33617.8|33637.8|33617.8|33636.3|33616.3|15
1648552790000|2022-03-29 11:19:50|33640|33620|33638|33618|33642|33622|33637.1|33617.1|17
1648552800000|2022-03-29 11:20:00|33639.5|33619.5|33637.3|33617.3|33639.5|33619.5|33634.8|33614.8|19
1648552810000|2022-03-29 11:20:10|33637.6|33617.6|33640.1|33620.1|33640.5|33620.5|33637.6|33617.6|30
1648552820000|2022-03-29 11:20:20|33641.2|33621.2|33643.3|33623.3|33643.4|33623.4|33641.2|33621.2|20
1648552830000|2022-03-29 11:20:30|33643.4|33623.4|33642.8|33622.8|33643.8|33623.8|33642.6|33622.6|19
1648552840000|2022-03-29 11:20:40|33642.5|33622.5|33642.6|33622.6|33642.7|33622.7|33638.4|33618.4|29
1648552850000|2022-03-29 11:20:50|33644.4|33624.4|33642.7|33622.7|33644.4|33624.4|33641.3|33621.3|24
1648552860000|2022-03-29 11:21:00|33643.4|33623.4|33644|33624|33644.3|33624.3|33642.8|33622.8|20
1648552870000|2022-03-29 11:21:10|33644.2|33624.2|33665.8|33645.8|33666.4|33646.4|33643.3|33623.3|23
1648552880000|2022-03-29 11:21:20|33667.7|33647.7|33663|33643|33672.7|33652.7|33662.8|33642.8|32
1648552890000|2022-03-29 11:21:30|33662.9|33642.9|33663.3|33643.3|33663.6|33643.6|33660.8|33640.8|23
1648552900000|2022-03-29 11:21:40|33663.5|33643.5|33665.9|33645.9|33666|33646|33663.4|33643.4|18
1648552910000|2022-03-29 11:21:50|33667|33647|33681|33661|33681.8|33661.8|33666.6|33646.6|29
1648552920000|2022-03-29 11:22:00|33679.9|33659.9|33683.6|33663.6|33685.7|33665.7|33678.6|33658.6|34
1648552930000|2022-03-29 11:22:10|33683.8|33663.8|33684.8|33664.8|33686.5|33666.5|33683.7|33663.7|26
1648552940000|2022-03-29 11:22:20|33683.9|33663.9|33684.7|33664.7|33684.8|33664.8|33682.9|33662.9|23
1648552950000|2022-03-29 11:22:30|33684.9|33664.9|33680.8|33660.8|33685.7|33665.7|33680.4|33660.4|19
1648552960000|2022-03-29 11:22:40|33680.6|33660.6|33680.4|33660.4|33681.7|33661.7|33679.8|33659.8|16
1648552970000|2022-03-29 11:22:50|33681.3|33661.3|33680|33660|33682.9|33662.9|33679.4|33659.4|24
1648552980000|2022-03-29 11:23:00|33679.8|33659.8|33678.5|33658.5|33682.8|33662.8|33678.5|33658.5|20
1648552990000|2022-03-29 11:23:10|33678.9|33658.9|33676.3|33656.3|33678.9|33658.9|33676.1|33656.1|18
1648553000000|2022-03-29 11:23:20|33676.1|33656.1|33678.8|33658.8|33681.9|33661.9|33672.9|33652.9|28
1648553010000|2022-03-29 11:23:30|33677|33657|33679.5|33659.5|33680.3|33660.3|33673.9|33653.9|20
1648553020000|2022-03-29 11:23:40|33678.3|33658.3|33677.1|33657.1|33679.8|33659.8|33677.1|33657.1|18
1648553030000|2022-03-29 11:23:50|33676.9|33656.9|33673.6|33653.6|33680.2|33660.2|33665.8|33645.8|30
1648553040000|2022-03-29 11:24:00|33672.1|33652.1|33675.8|33655.8|33677.7|33657.7|33667|33647|29
1648553050000|2022-03-29 11:24:10|33676|33656|33675.4|33655.4|33676.6|33656.6|33671.7|33651.7|24
1648553060000|2022-03-29 11:24:20|33677.1|33657.1|33674.4|33654.4|33678.3|33658.3|33673.7|33653.7|27
1648553070000|2022-03-29 11:24:30|33674.5|33654.5|33669.9|33649.9|33675.2|33655.2|33668.9|33648.9|23
1648553080000|2022-03-29 11:24:40|33669.6|33649.6|33670.5|33650.5|33670.5|33650.5|33669.4|33649.4|15
1648553090000|2022-03-29 11:24:50|33671.1|33651.1|33669.4|33649.4|33672.1|33652.1|33668.7|33648.7|19
1648553100000|2022-03-29 11:25:00|33669.5|33649.5|33673|33653|33675.3|33655.3|33669.5|33649.5|25
1648553110000|2022-03-29 11:25:10|33674.3|33654.3|33672.9|33652.9|33679.8|33659.8|33672.5|33652.5|33
1648553120000|2022-03-29 11:25:20|33676.1|33656.1|33677.2|33657.2|33677.5|33657.5|33672.8|33652.8|23
1648553130000|2022-03-29 11:25:30|33677.5|33657.5|33679.6|33659.6|33679.6|33659.6|33675.8|33655.8|19
1648553140000|2022-03-29 11:25:40|33679.4|33659.4|33677.3|33657.3|33685.4|33665.4|33676.9|33656.9|30
1648553150000|2022-03-29 11:25:50|33677.1|33657.1|33676.5|33656.5|33680.6|33660.6|33676.5|33656.5|26
1648553160000|2022-03-29 11:26:00|33677.1|33657.1|33677.3|33657.3|33678.7|33658.7|33674.8|33654.8|22
1648553170000|2022-03-29 11:26:10|33677.4|33657.4|33677.6|33657.6|33678.2|33658.2|33677.1|33657.1|16
1648553180000|2022-03-29 11:26:20|33677.4|33657.4|33676.2|33656.2|33677.8|33657.8|33675.8|33655.8|22
1648553190000|2022-03-29 11:26:30|33676.1|33656.1|33678.8|33658.8|33679.4|33659.4|33674.5|33654.5|18
1648553200000|2022-03-29 11:26:40|33679.1|33659.1|33679.9|33659.9|33680.7|33660.7|33678.6|33658.6|19
1648553210000|2022-03-29 11:26:50|33679.7|33659.7|33681.1|33661.1|33681.4|33661.4|33679.5|33659.5|17
1648553220000|2022-03-29 11:27:00|33681|33661|33679|33659|33681|33661|33678.5|33658.5|16
1648553230000|2022-03-29 11:27:10|33678.8|33658.8|33674.7|33654.7|33680|33660|33674.7|33654.7|19
1648553240000|2022-03-29 11:27:20|33677|33657|33677|33657|33682.2|33662.2|33676.1|33656.1|27
1648553250000|2022-03-29 11:27:30|33676.9|33656.9|33673.6|33653.6|33681|33661|33672.9|33652.9|33
1648553260000|2022-03-29 11:27:40|33678.2|33658.2|33676|33656|33678.2|33658.2|33673.1|33653.1|27
1648553270000|2022-03-29 11:27:50|33676.6|33656.6|33672.9|33652.9|33677.4|33657.4|33672.9|33652.9|27
1648553280000|2022-03-29 11:28:00|33672|33652|33674.9|33654.9|33674.9|33654.9|33669.7|33649.7|27
1648553290000|2022-03-29 11:28:10|33675.1|33655.1|33674|33654|33676.5|33656.5|33673.6|33653.6|22
1648553300000|2022-03-29 11:28:20|33676|33656|33675.1|33655.1|33677.1|33657.1|33675|33655|30
1648553310000|2022-03-29 11:28:30|33674.9|33654.9|33676.2|33656.2|33677.1|33657.1|33674.9|33654.9|29
1648553320000|2022-03-29 11:28:40|33675.2|33655.2|33678|33658|33679.3|33659.3|33675.1|33655.1|24
1648553330000|2022-03-29 11:28:50|33674.1|33654.1|33673.4|33653.4|33674.7|33654.7|33672.6|33652.6|24
1648553340000|2022-03-29 11:29:00|33673.3|33653.3|33671.4|33651.4|33673.3|33653.3|33671.2|33651.2|16
1648553350000|2022-03-29 11:29:10|33671.3|33651.3|33672.5|33652.5|33672.8|33652.8|33671.3|33651.3|20
1648553360000|2022-03-29 11:29:20|33674.1|33654.1|33676.1|33656.1|33676.4|33656.4|33674.1|33654.1|24
1648553370000|2022-03-29 11:29:30|33675.9|33655.9|33673.3|33653.3|33676.7|33656.7|33673.1|33653.1|22
1648553380000|2022-03-29 11:29:40|33673.5|33653.5|33673.5|33653.5|33673.9|33653.9|33672.1|33652.1|22
1648553390000|2022-03-29 11:29:50|33673.8|33653.8|33673.5|33653.5|33674.1|33654.1|33673.5|33653.5|9
1648553400000|2022-03-29 11:30:00|33673.3|33653.3|33672.3|33652.3|33673.3|33653.3|33671.9|33651.9|14
1648553410000|2022-03-29 11:30:10|33671.7|33651.7|33671.6|33651.6|33673.4|33653.4|33671.3|33651.3|19
1648553420000|2022-03-29 11:30:20|33671.7|33651.7|33672.4|33652.4|33672.6|33652.6|33671.2|33651.2|19
1648553430000|2022-03-29 11:30:30|33671.9|33651.9|33673.6|33653.6|33674.2|33654.2|33671|33651|31
1648553440000|2022-03-29 11:30:40|33670.9|33650.9|33675.9|33655.9|33675.9|33655.9|33670.9|33650.9|30
1648553450000|2022-03-29 11:30:50|33676.4|33656.4|33680.1|33660.1|33680.1|33660.1|33676.2|33656.2|27
1648553460000|2022-03-29 11:31:00|33680.2|33660.2|33680.5|33660.5|33680.5|33660.5|33676.6|33656.6|26
1648553470000|2022-03-29 11:31:10|33680.3|33660.3|33679.4|33659.4|33682.5|33662.5|33679.1|33659.1|19
1648553480000|2022-03-29 11:31:20|33679.2|33659.2|33679.9|33659.9|33680|33660|33679.2|33659.2|12
1648553490000|2022-03-29 11:31:30|33679.4|33659.4|33679.2|33659.2|33679.4|33659.4|33678|33658|21
1648553500000|2022-03-29 11:31:40|33679.1|33659.1|33680.8|33660.8|33680.9|33660.9|33679.1|33659.1|23
1648553510000|2022-03-29 11:31:50|33679.5|33659.5|33682.9|33662.9|33685|33665|33676.9|33656.9|29
1648553520000|2022-03-29 11:32:00|33683|33663|33683.9|33663.9|33684.5|33664.5|33682.2|33662.2|21
1648553530000|2022-03-29 11:32:10|33683.4|33663.4|33682.7|33662.7|33683.8|33663.8|33682.1|33662.1|20
1648553540000|2022-03-29 11:32:20|33683.3|33663.3|33683|33663|33684|33664|33681.4|33661.4|31
1648553550000|2022-03-29 11:32:30|33683.4|33663.4|33682.9|33662.9|33684.6|33664.6|33681.9|33661.9|22
1648553560000|2022-03-29 11:32:40|33683.1|33663.1|33678.3|33658.3|33683.1|33663.1|33678.2|33658.2|28
1648553570000|2022-03-29 11:32:50|33678.2|33658.2|33678.3|33658.3|33680.9|33660.9|33677|33657|34
1648553580000|2022-03-29 11:33:00|33678.5|33658.5|33678|33658|33678.8|33658.8|33677.1|33657.1|21
1648553590000|2022-03-29 11:33:10|33677.6|33657.6|33679.9|33659.9|33680.8|33660.8|33675.8|33655.8|22
1648553600000|2022-03-29 11:33:20|33680.8|33660.8|33678.2|33658.2|33681.2|33661.2|33677.3|33657.3|20
1648553610000|2022-03-29 11:33:30|33678.4|33658.4|33680.6|33660.6|33680.6|33660.6|33677.5|33657.5|21
1648553620000|2022-03-29 11:33:40|33681.3|33661.3|33680.2|33660.2|33681.5|33661.5|33678|33658|20
1648553630000|2022-03-29 11:33:50|33679.8|33659.8|33680.6|33660.6|33680.8|33660.8|33679.2|33659.2|24
1648553640000|2022-03-29 11:34:00|33680.4|33660.4|33684.4|33664.4|33686.4|33666.4|33680.4|33660.4|24
1648553650000|2022-03-29 11:34:10|33684.5|33664.5|33687.8|33667.8|33688.2|33668.2|33684.5|33664.5|29
1648553660000|2022-03-29 11:34:20|33687.3|33667.3|33682.2|33662.2|33688.2|33668.2|33682.2|33662.2|31
1648553670000|2022-03-29 11:34:30|33682.1|33662.1|33683.5|33663.5|33683.5|33663.5|33680.5|33660.5|30
1648553680000|2022-03-29 11:34:40|33683.7|33663.7|33686|33666|33687.2|33667.2|33683.1|33663.1|27
1648553690000|2022-03-29 11:34:50|33686.7|33666.7|33692.8|33672.8|33696|33676|33686.7|33666.7|31
1648553700000|2022-03-29 11:35:00|33693.1|33673.1|33693.7|33673.7|33697.6|33677.6|33690.7|33670.7|34
1648553710000|2022-03-29 11:35:10|33694.5|33674.5|33687.3|33667.3|33694.5|33674.5|33687.3|33667.3|30
1648553720000|2022-03-29 11:35:20|33687.2|33667.2|33686.3|33666.3|33688.7|33668.7|33685.6|33665.6|32
1648553730000|2022-03-29 11:35:30|33685.8|33665.8|33683.4|33663.4|33686.7|33666.7|33683.4|33663.4|24
1648553740000|2022-03-29 11:35:40|33683.5|33663.5|33691.8|33671.8|33692.6|33672.6|33683.5|33663.5|33
1648553750000|2022-03-29 11:35:50|33692.2|33672.2|33696.9|33676.9|33698.4|33678.4|33691.1|33671.1|32
1648553760000|2022-03-29 11:36:00|33697.9|33677.9|33693.6|33673.6|33697.9|33677.9|33692.2|33672.2|32
1648553770000|2022-03-29 11:36:10|33693.1|33673.1|33691.2|33671.2|33693.1|33673.1|33688.9|33668.9|27
1648553780000|2022-03-29 11:36:20|33688.9|33668.9|33690.6|33670.6|33691.2|33671.2|33688.7|33668.7|17
1648553790000|2022-03-29 11:36:30|33691.2|33671.2|33691.5|33671.5|33691.6|33671.6|33688.8|33668.8|22
1648553800000|2022-03-29 11:36:40|33693|33673|33695|33675|33696.9|33676.9|33692.5|33672.5|25
1648553810000|2022-03-29 11:36:50|33695.8|33675.8|33694.4|33674.4|33696.8|33676.8|33692.9|33672.9|19
1648553820000|2022-03-29 11:37:00|33694.3|33674.3|33691.1|33671.1|33695.8|33675.8|33689.4|33669.4|30
1648553830000|2022-03-29 11:37:10|33689.8|33669.8|33693.8|33673.8|33694.7|33674.7|33688.4|33668.4|26
1648553840000|2022-03-29 11:37:20|33692.6|33672.6|33697.1|33677.1|33697.9|33677.9|33692.5|33672.5|31
1648553850000|2022-03-29 11:37:30|33697.3|33677.3|33689.2|33669.2|33697.7|33677.7|33687.8|33667.8|36
1648553860000|2022-03-29 11:37:40|33690.3|33670.3|33689.9|33669.9|33690.6|33670.6|33688|33668|27
1648553870000|2022-03-29 11:37:50|33689.7|33669.7|33692|33672|33692.5|33672.5|33688.8|33668.8|26
1648553880000|2022-03-29 11:38:00|33693|33673|33694.8|33674.8|33698.1|33678.1|33692.4|33672.4|27
1648553890000|2022-03-29 11:38:10|33695|33675|33696.4|33676.4|33697.2|33677.2|33690.5|33670.5|25
1648553900000|2022-03-29 11:38:20|33696.8|33676.8|33695.3|33675.3|33698.4|33678.4|33691.7|33671.7|26
1648553910000|2022-03-29 11:38:30|33694|33674|33693.7|33673.7|33696.5|33676.5|33693.1|33673.1|31
1648553920000|2022-03-29 11:38:40|33693.6|33673.6|33694.4|33674.4|33696.3|33676.3|33692.6|33672.6|32
1648553930000|2022-03-29 11:38:50|33694.3|33674.3|33690.2|33670.2|33695.2|33675.2|33689.1|33669.1|36
1648553940000|2022-03-29 11:39:00|33688.9|33668.9|33685.7|33665.7|33691|33671|33684|33664|30
1648553950000|2022-03-29 11:39:10|33685.1|33665.1|33671.6|33651.6|33685.5|33665.5|33671.6|33651.6|33
1648553960000|2022-03-29 11:39:20|33671.3|33651.3|33676.8|33656.8|33676.8|33656.8|33671.3|33651.3|32
1648553970000|2022-03-29 11:39:30|33677|33657|33681.3|33661.3|33684.7|33664.7|33674.9|33654.9|35
1648553980000|2022-03-29 11:39:40|33683|33663|33682.4|33662.4|33684|33664|33681.5|33661.5|31
1648553990000|2022-03-29 11:39:50|33681.8|33661.8|33683.1|33663.1|33683.9|33663.9|33681.3|33661.3|18
1648554000000|2022-03-29 11:40:00|33682.9|33662.9|33680.5|33660.5|33683.3|33663.3|33679.1|33659.1|29
1648554010000|2022-03-29 11:40:10|33681.1|33661.1|33681.6|33661.6|33681.8|33661.8|33679.9|33659.9|18
1648554020000|2022-03-29 11:40:20|33681.5|33661.5|33679.5|33659.5|33681.5|33661.5|33679.5|33659.5|27
1648554030000|2022-03-29 11:40:30|33680.7|33660.7|33681.3|33661.3|33683.2|33663.2|33680.7|33660.7|16
1648554040000|2022-03-29 11:40:40|33681.1|33661.1|33677.7|33657.7|33684.1|33664.1|33675.5|33655.5|24
1648554050000|2022-03-29 11:40:50|33680.9|33660.9|33680|33660|33682.5|33662.5|33677|33657|34
1648554060000|2022-03-29 11:41:00|33680.9|33660.9|33680.2|33660.2|33682|33662|33680.2|33660.2|27
1648554070000|2022-03-29 11:41:10|33680.1|33660.1|33645.9|33625.9|33680.6|33660.6|33643.4|33623.4|37
1648554080000|2022-03-29 11:41:20|33645.6|33625.6|33629.2|33609.2|33661.2|33638.2|33627.6|33585.3|39
1648554090000|2022-03-29 11:41:30|33627.3|33607.3|33600.7|33523.8|33627.6|33607.6|33580.6|33522.5|39
1648554100000|2022-03-29 11:41:40|33606.5|33528.2|33610.2|33529|33615.7|33539.9|33584.1|33520.7|40
1648554110000|2022-03-29 11:41:50|33611|33527.6|33589.9|33539.9|33611|33542.8|33589.4|33525.1|40
1648554120000|2022-03-29 11:42:00|33590.1|33540.1|33577|33527|33607.3|33540.1|33577|33514.6|38
1648554130000|2022-03-29 11:42:10|33573.7|33523.7|33579.5|33529.5|33591.9|33529.5|33570.4|33511.3|38
1648554140000|2022-03-29 11:42:20|33579.6|33529.6|33586.5|33536.5|33596.8|33537.9|33575.5|33515.1|39
1648554150000|2022-03-29 11:42:30|33587.4|33537.4|33598.7|33548.7|33601.3|33551.3|33586.8|33536.8|38
1648554160000|2022-03-29 11:42:40|33598.1|33548.1|33591.4|33541.4|33602|33552|33591.4|33541.4|39
1648554170000|2022-03-29 11:42:50|33590.8|33540.8|33587.7|33507.3|33598.7|33554.6|33574.6|33507.3|40
1648554180000|2022-03-29 11:43:00|33588.8|33509|33570.1|33550.1|33596.5|33555.6|33568.2|33509|38
1648554190000|2022-03-29 11:43:10|33571|33551|33570.4|33550.4|33573.9|33553.9|33567.1|33547.1|32
1648554200000|2022-03-29 11:43:20|33569.6|33549.6|33583.4|33502.1|33583.5|33550.3|33556.8|33502.1|39
1648554210000|2022-03-29 11:43:30|33586.5|33504|33579.1|33529.1|33589.4|33548.5|33557.4|33504|38
1648554220000|2022-03-29 11:43:40|33579.2|33529.2|33558.5|33538.5|33579.5|33542.1|33557.5|33524|37
1648554230000|2022-03-29 11:43:50|33558.8|33538.8|33563|33513|33566.2|33538.8|33537.2|33481.4|40
1648554240000|2022-03-29 11:44:00|33572.4|33492.3|33544|33494|33572.4|33527.3|33536.1|33470.8|39
1648554250000|2022-03-29 11:44:10|33542.9|33492.9|33549.7|33499.7|33563.6|33517.1|33527.1|33477.5|38
1648554260000|2022-03-29 11:44:20|33548.8|33498.8|33574.5|33490.7|33575.3|33522.8|33538.5|33485.1|40
1648554270000|2022-03-29 11:44:30|33548.7|33528.7|33572.9|33522.9|33579.6|33535.6|33548.7|33492.8|37
1648554280000|2022-03-29 11:44:40|33573.8|33523.8|33577.7|33527.7|33579.2|33529.2|33572.6|33522.6|34
1648554290000|2022-03-29 11:44:50|33578.8|33528.8|33574.9|33524.9|33581|33531|33572.2|33522.2|35
1648554300000|2022-03-29 11:45:00|33575.3|33525.3|33553.8|33533.8|33577.5|33540.2|33545.5|33491.3|38
1648554310000|2022-03-29 11:45:10|33554.9|33534.9|33559|33539|33559.7|33539.7|33550.4|33530.4|39
1648554320000|2022-03-29 11:45:20|33558.9|33538.9|33548.9|33528.9|33559.5|33539.5|33548.9|33528.9|36
1648554330000|2022-03-29 11:45:30|33549.3|33529.3|33543.6|33523.6|33550.3|33530.3|33543.6|33523.6|33
1648554340000|2022-03-29 11:45:40|33542.7|33522.7|33536.7|33516.7|33544.2|33524.2|33535.7|33515.7|34
1648554350000|2022-03-29 11:45:50|33536.6|33516.6|33526.4|33506.4|33537.4|33517.4|33521.9|33501.9|37
1648554360000|2022-03-29 11:46:00|33547.9|33497.9|33533.2|33513.2|33562.9|33516.7|33527.4|33472.5|40
1648554370000|2022-03-29 11:46:10|33531.6|33511.6|33532.5|33512.5|33568.1|33521|33530.9|33473.7|40
1648554380000|2022-03-29 11:46:20|33534.4|33514.4|33513.7|33493.7|33568.7|33527|33508.8|33461.6|40
1648554390000|2022-03-29 11:46:30|33514.6|33494.6|33496.1|33446.1|33535.2|33494.6|33496.1|33432.3|40
1648554400000|2022-03-29 11:46:40|33509.7|33430.8|33480.2|33430.2|33509.7|33467.3|33480.2|33422.1|39
1648554410000|2022-03-29 11:46:50|33479.8|33429.8|33480.5|33394.4|33487|33429.8|33464.9|33383.8|40
1648554420000|2022-03-29 11:47:00|33481.8|33395.7|33465.2|33370.2|33481.8|33395.7|33465.2|33367.8|40
1648554430000|2022-03-29 11:47:10|33467.6|33373.8|33466|33379.9|33473.6|33379.9|33452.3|33353|40
1648554440000|2022-03-29 11:47:20|33471.3|33370.1|33357.7|33237.7|33475.2|33381.5|33357.7|33237.7|31
1648554460000|2022-03-29 11:47:40|33400.9|33280.9|33400.8|33280.8|33411.2|33291.2|33397.3|33277.3|24
1648554470000|2022-03-29 11:47:50|33401.5|33281.5|33386.6|33266.6|33404.3|33284.3|33386.6|33266.6|40
1648554480000|2022-03-29 11:48:00|33387.3|33267.3|33429|33309|33429.4|33309.4|33369.3|33249.3|39
1648554490000|2022-03-29 11:48:10|33421.1|33301.1|33316.5|33196.5|33422.8|33302.8|33316.2|33196.2|40
1648554500000|2022-03-29 11:48:20|33315.3|33195.3|33299.1|33179.1|33352.9|33232.9|33299.1|33179.1|38
1648554510000|2022-03-29 11:48:30|33303.2|33183.2|33323.6|33203.6|33337.6|33217.6|33303.2|33183.2|39
1648554520000|2022-03-29 11:48:40|33324.4|33204.4|33348.8|33228.8|33352.5|33232.5|33324.4|33204.4|40
1648554530000|2022-03-29 11:48:50|33348.1|33228.1|33346.9|33226.9|33356.8|33236.8|33339.6|33219.6|39
1648554540000|2022-03-29 11:49:00|33341.1|33221.1|33337.6|33217.6|33350.4|33230.4|33332.3|33212.3|40
1648554550000|2022-03-29 11:49:10|33338.7|33218.7|33342.9|33222.9|33342.9|33222.9|33328.6|33208.6|39
1648554560000|2022-03-29 11:49:20|33368.8|33248.8|33373.3|33253.3|33382.3|33262.3|33368.8|33248.8|35
1648554570000|2022-03-29 11:49:30|33372.6|33252.6|33369.2|33249.2|33380.4|33260.4|33363.6|33243.6|39
1648554580000|2022-03-29 11:49:40|33360.5|33240.5|33367.5|33247.5|33378.4|33258.4|33360.3|33240.3|40
1648554590000|2022-03-29 11:49:50|33362.4|33242.4|33374.5|33254.5|33374.5|33254.5|33359.4|33241.2|38
1648554600000|2022-03-29 11:50:00|33374.9|33254.9|33362.9|33261.1|33375.6|33263.9|33344.8|33249.5|39
1648554610000|2022-03-29 11:50:10|33359|33262|33279.1|33259.1|33360.4|33270.9|33279.1|33223.6|40
1648554620000|2022-03-29 11:50:20|33293.5|33243.5|33311|33261|33325.9|33282.5|33286|33241.4|39
1648554630000|2022-03-29 11:50:30|33312.2|33262.2|33294.7|33274.7|33312.2|33280.6|33292|33259|40
1648554640000|2022-03-29 11:50:40|33295.7|33275.7|33295.6|33275.6|33327.3|33285.5|33290.5|33233.2|40
1648554650000|2022-03-29 11:50:50|33294.7|33274.7|33292|33272|33319.4|33278.2|33280.8|33223.3|40
1648554660000|2022-03-29 11:51:00|33291.3|33271.3|33305.1|33285.1|33325.4|33285.6|33289.9|33246.2|39
1648554670000|2022-03-29 11:51:10|33304.9|33284.9|33318.3|33268.3|33330.7|33291.8|33296.8|33244.6|40
1648554680000|2022-03-29 11:51:20|33330.5|33255.1|33339.1|33263|33343.1|33287.6|33304.3|33254.5|40
1648554690000|2022-03-29 11:51:30|33340|33263.4|33339.5|33258.5|33345.5|33265.9|33339|33258|40
1648554700000|2022-03-29 11:51:40|33338.4|33260.9|33333.4|33242.1|33338.9|33262.8|33312.8|33238.5|39
1648554710000|2022-03-29 11:51:50|33329.1|33242.3|33331|33248.1|33332.5|33266.5|33311.5|33240.2|39
1648554720000|2022-03-29 11:52:00|33333.4|33249.4|33343.2|33261.6|33344.3|33265.2|33333.4|33249.4|37
1648554730000|2022-03-29 11:52:10|33342.9|33261.2|33341.2|33262.8|33351.3|33283|33329.5|33261.1|35
1648554740000|2022-03-29 11:52:20|33339.6|33261.2|33342.2|33260.2|33347|33276.6|33324.9|33259|38
1648554750000|2022-03-29 11:52:30|33342.6|33260.8|33332.7|33252.8|33342.8|33269.6|33317.6|33249.2|39
1648554760000|2022-03-29 11:52:40|33317.9|33267.9|33336.8|33254.9|33340.7|33274.3|33317.1|33249.2|39
1648554770000|2022-03-29 11:52:50|33337.2|33258.7|33339|33255.2|33339|33259.1|33331.9|33251.8|40
1648554780000|2022-03-29 11:53:00|33339.5|33256.6|33372.9|33268.6|33382.2|33272.5|33336|33255.3|38
1648554790000|2022-03-29 11:53:10|33374.2|33266.1|33376.1|33280.1|33380.5|33280.1|33366.3|33266.1|37
1648554800000|2022-03-29 11:53:20|33376.3|33279.3|33378.2|33290.7|33381.4|33301.3|33351.3|33274.7|37
1648554810000|2022-03-29 11:53:30|33379.4|33289.5|33371.2|33284.4|33382.4|33297.7|33365.5|33282.5|38
1648554820000|2022-03-29 11:53:40|33375.7|33280.8|33366.6|33285.6|33375.7|33306.2|33349|33280|40
1648554830000|2022-03-29 11:53:50|33369.1|33284.7|33348.4|33298.4|33372.6|33311.4|33331.4|33270.2|39
1648554840000|2022-03-29 11:54:00|33360.1|33283.6|33359.3|33280.7|33364.1|33298.7|33334.9|33274.8|38
1648554850000|2022-03-29 11:54:10|33359.4|33282.1|33367.5|33272.6|33367.5|33299.3|33343.8|33272.6|40
1648554860000|2022-03-29 11:54:20|33369.6|33273.3|33357.6|33307.6|33378.7|33327.5|33347.5|33271.7|39
1648554870000|2022-03-29 11:54:30|33370.7|33294.5|33359.5|33309.5|33376|33312.7|33358|33294|37
1648554880000|2022-03-29 11:54:40|33373.1|33297.2|33369.8|33319.8|33385.2|33334.7|33354.7|33297.2|39
1648554890000|2022-03-29 11:54:50|33371.7|33321.7|33368.1|33318.1|33384.8|33326.3|33362.6|33306|39
1648554900000|2022-03-29 11:55:00|33353.4|33333.4|33384.4|33334.4|33389.9|33334.4|33353.4|33310.4|40
1648554910000|2022-03-29 11:55:10|33382.7|33332.7|33395.8|33345.8|33407.9|33355.8|33375.8|33327.6|37
1648554920000|2022-03-29 11:55:20|33395.9|33345.9|33394.1|33344.1|33424|33354|33373|33329.9|35
1648554930000|2022-03-29 11:55:30|33397.3|33347.3|33388.1|33368.1|33406.2|33370.4|33383.8|33321.8|39
1648554940000|2022-03-29 11:55:40|33388.2|33368.2|33426|33339.7|33426|33374.2|33385.6|33339.7|36
1648554950000|2022-03-29 11:55:50|33407.6|33357.6|33407.5|33357.5|33427.5|33373.3|33391.4|33342.8|38
1648554960000|2022-03-29 11:56:00|33407.3|33357.3|33391.9|33371.9|33423.5|33373.6|33384.1|33337.3|39
1648554970000|2022-03-29 11:56:10|33391|33371|33392.2|33372.2|33394.8|33374.8|33391|33371|32
1648554980000|2022-03-29 11:56:20|33392|33372|33393.9|33373.9|33395.7|33375.7|33388.8|33368.8|32
1648554990000|2022-03-29 11:56:30|33394.9|33374.9|33397.7|33377.7|33419.1|33380.5|33394.7|33341.3|39
1648555000000|2022-03-29 11:56:40|33399.9|33379.9|33397.2|33377.2|33401.6|33381.6|33393.3|33373.3|34
1648555010000|2022-03-29 11:56:50|33398.7|33378.7|33396.1|33376.1|33399.5|33379.5|33392.4|33372.4|33
1648555020000|2022-03-29 11:57:00|33398.3|33378.3|33403.3|33383.3|33406|33386|33392.4|33372.4|36
1648555030000|2022-03-29 11:57:10|33402.1|33382.1|33402.9|33382.9|33404.3|33384.3|33395.3|33375.3|35
1648555040000|2022-03-29 11:57:20|33400.9|33380.9|33400.6|33380.6|33402.2|33382.2|33394.7|33374.7|38
1648555050000|2022-03-29 11:57:30|33400.3|33380.3|33406.3|33386.3|33406.4|33386.4|33391.3|33371.3|39
1648555060000|2022-03-29 11:57:40|33405.4|33385.4|33393.2|33373.2|33407.4|33387.4|33389.6|33369.6|39
1648555070000|2022-03-29 11:57:50|33393.6|33373.6|33458.4|33370.6|33461.4|33383.2|33393.6|33353.6|40
1648555080000|2022-03-29 11:58:00|33456.3|33370.3|33469.6|33362.4|33472.7|33373.1|33451.3|33359.1|36
1648555090000|2022-03-29 11:58:10|33471|33359.1|33477.5|33364.9|33477.5|33375|33465.6|33359.1|37
1648555100000|2022-03-29 11:58:20|33475.3|33367.8|33452.7|33332.7|33475.8|33367.8|33447.3|33327.3|33
1648555110000|2022-03-29 11:58:30|33452.6|33332.6|33452.6|33335.1|33466.5|33371.6|33448.2|33328.2|36
1648555120000|2022-03-29 11:58:40|33451.5|33336.1|33465.2|33353.5|33474.4|33358.5|33451.5|33331.6|38
1648555130000|2022-03-29 11:58:50|33464.3|33351.4|33470.6|33351.3|33473.3|33355.7|33464.3|33345|36
1648555140000|2022-03-29 11:59:00|33468.1|33351.5|33446.1|33329.7|33468.1|33352.1|33446.1|33329.1|36
1648555150000|2022-03-29 11:59:10|33447.5|33330.8|33451.5|33347.1|33455.3|33350.4|33439.8|33325.4|38
1648555160000|2022-03-29 11:59:20|33449|33346.5|33463.1|33343.1|33480|33360|33443.1|33340.9|38
1648555170000|2022-03-29 11:59:30|33463.6|33343.6|33465.4|33346.1|33465.4|33346.4|33462.1|33342.1|31
1648555180000|2022-03-29 11:59:40|33461.7|33348.4|33450.2|33339.3|33461.7|33348.4|33449.8|33338.4|33
1648555190000|2022-03-29 11:59:50|33450.1|33339.2|33433.8|33355.4|33453.3|33379.7|33425.8|33327.3|40
1648555200000|2022-03-29 12:00:00|33433.5|33344.3|33450.2|33348.1|33450.3|33348.1|33430|33335.9|39
1648555210000|2022-03-29 12:00:10|33449.1|33347.8|33452|33350.5|33457.4|33354.1|33445.4|33344.4|35
1648555220000|2022-03-29 12:00:20|33452.1|33357.4|33459.9|33362|33468.1|33371.8|33449.8|33346|40
1648555230000|2022-03-29 12:00:30|33458.9|33363.2|33463.9|33363.6|33465.4|33366.5|33457.1|33359.6|40
1648555240000|2022-03-29 12:00:40|33465.1|33368.4|33462.3|33366.9|33465.5|33368.6|33457.4|33359.2|35
1648555250000|2022-03-29 12:00:50|33462.6|33367.2|33461.7|33361.7|33463.4|33367.9|33459.4|33358.8|36
1648555260000|2022-03-29 12:01:00|33461.5|33361.5|33455.4|33358.8|33467.5|33369.3|33448.9|33355.2|37
1648555270000|2022-03-29 12:01:10|33453.1|33369.6|33456.1|33361.4|33458.7|33369.6|33442.2|33350.3|35
1648555280000|2022-03-29 12:01:20|33456.3|33362.6|33439.6|33347.4|33457.1|33362.9|33437.1|33346|37
1648555290000|2022-03-29 12:01:30|33438.4|33347|33433.5|33339.2|33447|33350.8|33429.8|33336.7|37
1648555300000|2022-03-29 12:01:40|33429.2|33336.7|33431|33334.7|33436.4|33359.2|33409.2|33329.5|38
1648555310000|2022-03-29 12:01:50|33431.5|33334.2|33431.2|33333.8|33432.5|33339.3|33427.3|33330.4|35
1648555320000|2022-03-29 12:02:00|33430.9|33334.3|33430.4|33338.2|33437.7|33351.6|33422.5|33333|38
1648555330000|2022-03-29 12:02:10|33429.3|33338.4|33416.9|33313.6|33429.7|33338.4|33406.4|33313.6|39
1648555340000|2022-03-29 12:02:20|33416.8|33312|33415.2|33314.8|33429.5|33316.8|33414.7|33310.6|36
1648555350000|2022-03-29 12:02:30|33411.1|33315.5|33416.5|33319.4|33420.7|33327.1|33411.1|33314.7|34
1648555360000|2022-03-29 12:02:40|33413.4|33316.6|33418|33326.3|33426.5|33331.6|33408.6|33315.4|37
1648555370000|2022-03-29 12:02:50|33424|33327.3|33425|33323.1|33428.1|33327.5|33422.8|33321.4|38
1648555380000|2022-03-29 12:03:00|33425.4|33323.3|33409.9|33322.2|33425.4|33331.5|33407|33313.3|40
1648555390000|2022-03-29 12:03:10|33414.4|33316.6|33406|33325.4|33414.4|33325.9|33404.1|33313.6|36
1648555400000|2022-03-29 12:03:20|33405.9|33325.5|33398.7|33306.1|33406.7|33327.9|33393.8|33306.1|36
1648555410000|2022-03-29 12:03:30|33399|33305.7|33395.9|33306.1|33401.4|33317.5|33394.3|33298.8|37
1648555420000|2022-03-29 12:03:40|33396.7|33305.9|33395.9|33307.3|33401|33318.5|33393.8|33305.9|29
1648555430000|2022-03-29 12:03:50|33395.5|33307|33403.7|33309.4|33404.3|33325.4|33394.3|33306.1|33
1648555440000|2022-03-29 12:04:00|33400.2|33312.3|33411.5|33321.6|33414.5|33354|33374|33305.9|38
1648555450000|2022-03-29 12:04:10|33409|33323.8|33422.7|33327.8|33425.1|33354.5|33393.8|33321.1|37
1648555460000|2022-03-29 12:04:20|33418.2|33334|33423.8|33333|33429.3|33356.5|33406.5|33328.3|39
1648555470000|2022-03-29 12:04:30|33423.6|33333.2|33415.2|33338.2|33427.1|33357.2|33400.7|33327|35
1648555480000|2022-03-29 12:04:40|33417.2|33336.9|33402.3|33352.3|33421.8|33356.7|33397.7|33332.3|36
1648555490000|2022-03-29 12:04:50|33416.6|33341.2|33416.7|33339.2|33422.5|33359.1|33401.4|33336.9|36
1648555500000|2022-03-29 12:05:00|33418.5|33340.1|33418.8|33338.6|33421|33351.5|33398.7|33330.8|38
1648555510000|2022-03-29 12:05:10|33415.3|33339.8|33418.2|33341.3|33424|33358.5|33400.8|33336.8|38
1648555520000|2022-03-29 12:05:20|33417.5|33340.7|33417.6|33333.7|33420.5|33340.7|33415.1|33328.3|37
1648555530000|2022-03-29 12:05:30|33418.3|33333.9|33418.6|33342.5|33421.9|33363|33382.9|33333.2|34
1648555540000|2022-03-29 12:05:40|33404.6|33354.6|33416.1|33338.6|33416.1|33354.6|33397|33338.5|38
1648555550000|2022-03-29 12:05:50|33416|33338.7|33405.2|33355.2|33420|33355.2|33403.1|33338.5|30
1648555560000|2022-03-29 12:06:00|33404.7|33354.7|33399.2|33349.2|33404.7|33354.7|33396.3|33346.3|33
1648555570000|2022-03-29 12:06:10|33398.2|33348.2|33400.8|33350.8|33415.9|33351.4|33398.2|33339.5|31
1648555580000|2022-03-29 12:06:20|33400.9|33350.9|33401.3|33351.3|33402.7|33352.7|33400.8|33350.8|27
1648555590000|2022-03-29 12:06:30|33396.3|33346.3|33382.6|33362.6|33396.6|33368.2|33378.8|33346.3|26
1648555600000|2022-03-29 12:06:40|33381|33361|33382.2|33362.2|33390.2|33370.2|33378.9|33358.9|36
1648555610000|2022-03-29 12:06:50|33382.4|33362.4|33378.9|33358.9|33385.2|33365.2|33377.5|33357.5|34
1648555620000|2022-03-29 12:07:00|33379.4|33359.4|33378.4|33358.4|33381.1|33361.1|33375.9|33355.9|30
1648555630000|2022-03-29 12:07:10|33378.5|33358.5|33384.5|33364.5|33385.6|33365.6|33377|33357|31
1648555640000|2022-03-29 12:07:20|33388.2|33368.2|33385.2|33365.2|33388.2|33368.2|33381.4|33361.4|33
1648555650000|2022-03-29 12:07:30|33384.9|33364.9|33387.5|33367.5|33388.8|33368.8|33383.4|33363.4|28
1648555660000|2022-03-29 12:07:40|33386.6|33366.6|33397.5|33377.5|33429.3|33377.5|33386.6|33352.3|28
1648555670000|2022-03-29 12:07:50|33404.3|33384.3|33398.5|33378.5|33404.3|33384.3|33394.5|33374.5|31
1648555680000|2022-03-29 12:08:00|33396.2|33376.2|33403.8|33383.8|33417.8|33386.7|33396.1|33367.8|36
1648555690000|2022-03-29 12:08:10|33405.3|33385.3|33410.7|33390.7|33410.7|33390.7|33403.7|33383.7|30
1648555700000|2022-03-29 12:08:20|33410.6|33390.6|33404.7|33384.7|33410.9|33390.9|33404|33384|23
1648555710000|2022-03-29 12:08:30|33405.6|33385.6|33404|33384|33409.2|33389.2|33403.7|33383.7|33
1648555720000|2022-03-29 12:08:40|33402.2|33382.2|33405.2|33385.2|33405.2|33385.2|33399.6|33379.6|37
1648555730000|2022-03-29 12:08:50|33405|33385|33404.8|33384.8|33434.7|33387.1|33400.4|33357.7|28
1648555740000|2022-03-29 12:09:00|33402.9|33382.9|33403.4|33383.4|33405.2|33385.2|33402.9|33382.9|27
1648555750000|2022-03-29 12:09:10|33403.2|33383.2|33407.1|33387.1|33407.6|33387.6|33401.2|33381.2|29
1648555760000|2022-03-29 12:09:20|33407.2|33387.2|33408.9|33388.9|33411.9|33391.9|33407.2|33387.2|26
1648555770000|2022-03-29 12:09:30|33408.7|33388.7|33402.5|33382.5|33408.7|33388.7|33402.1|33382.1|33
1648555780000|2022-03-29 12:09:40|33402|33382|33401.8|33381.8|33405.1|33385.1|33400.3|33380.3|33
1648555790000|2022-03-29 12:09:50|33402.1|33382.1|33402.7|33382.7|33404.4|33384.4|33401.3|33381.3|29
1648555800000|2022-03-29 12:10:00|33402|33382|33384.8|33364.8|33428.8|33382|33384.1|33332|36
1648555810000|2022-03-29 12:10:10|33385|33365|33387.3|33367.3|33387.6|33367.6|33384.3|33364.3|35
1648555820000|2022-03-29 12:10:20|33387.1|33367.1|33390|33370|33391.1|33371.1|33384.9|33364.9|34
1648555830000|2022-03-29 12:10:30|33390.1|33370.1|33387.6|33367.6|33390.7|33370.7|33386.1|33366.1|32
1648555840000|2022-03-29 12:10:40|33384.7|33364.7|33383.1|33363.1|33386.2|33366.2|33381.3|33361.3|36
1648555850000|2022-03-29 12:10:50|33383.6|33363.6|33381.5|33361.5|33384.6|33364.6|33380.6|33360.6|25
1648555860000|2022-03-29 12:11:00|33381.6|33361.6|33381.9|33361.9|33382.6|33362.6|33381.4|33361.4|18
1648555870000|2022-03-29 12:11:10|33382|33362|33372.9|33352.9|33385.3|33365.3|33372.9|33352.9|26
1648555880000|2022-03-29 12:11:20|33378.3|33358.3|33379.3|33359.3|33383.3|33363.3|33374.5|33354.5|31
1648555890000|2022-03-29 12:11:30|33385.4|33365.4|33386|33366|33388.7|33368.7|33380.1|33360.1|32
1648555900000|2022-03-29 12:11:40|33386.1|33366.1|33381.2|33361.2|33386.1|33366.1|33381.2|33361.2|35
1648555910000|2022-03-29 12:11:50|33381.3|33361.3|33382.3|33362.3|33382.7|33362.7|33380|33360|28
1648555920000|2022-03-29 12:12:00|33382.1|33362.1|33363.8|33343.8|33382.1|33362.1|33361|33330.4|38
1648555930000|2022-03-29 12:12:10|33363.9|33343.9|33366.5|33346.5|33366.7|33346.7|33363.4|33343.4|31
1648555940000|2022-03-29 12:12:20|33377.1|33357.1|33372.2|33352.2|33377.4|33357.4|33368.4|33348.4|33
1648555950000|2022-03-29 12:12:30|33373.2|33353.2|33379.7|33359.7|33382.2|33362.2|33368.2|33348.2|29
1648555960000|2022-03-29 12:12:40|33383.2|33363.2|33381.8|33361.8|33383.2|33363.2|33377.2|33357.2|38
1648555970000|2022-03-29 12:12:50|33382|33362|33413.5|33318.1|33415.2|33362|33364.1|33317.9|37
1648555980000|2022-03-29 12:13:00|33392|33342|33373.6|33353.6|33414|33357.4|33373.2|33320.4|37
1648555990000|2022-03-29 12:13:10|33375.6|33355.6|33371|33351|33376.8|33356.8|33369.9|33349.9|33
1648556000000|2022-03-29 12:13:20|33370.5|33350.5|33362.1|33342.1|33371.6|33351.6|33362.1|33342.1|27
1648556010000|2022-03-29 12:13:30|33363.8|33343.8|33359.5|33339.5|33363.8|33343.8|33359.2|33339.2|34
1648556020000|2022-03-29 12:13:40|33357.4|33337.4|33358.7|33338.7|33394|33345.2|33353.7|33313.6|31
1648556030000|2022-03-29 12:13:50|33357.8|33337.8|33362.5|33342.5|33367.4|33347.4|33357.8|33337.8|34
1648556040000|2022-03-29 12:14:00|33362.4|33342.4|33351.5|33331.5|33397.9|33343.6|33351.3|33307.9|38
1648556050000|2022-03-29 12:14:10|33350.8|33330.8|33351.1|33331.1|33354|33334|33344.7|33324.7|35
1648556060000|2022-03-29 12:14:20|33352.3|33332.3|33357.2|33337.2|33357.3|33337.3|33352.3|33332.3|29
1648556070000|2022-03-29 12:14:30|33357.1|33337.1|33364.7|33344.7|33366|33346|33357.1|33337.1|33
1648556080000|2022-03-29 12:14:40|33362.9|33342.9|33364.6|33344.6|33365|33345|33362.2|33342.2|28
1648556090000|2022-03-29 12:14:50|33365.1|33345.1|33370.2|33350.2|33370.3|33350.3|33365.1|33345.1|23
1648556100000|2022-03-29 12:15:00|33371.1|33351.1|33367.3|33347.3|33373.7|33353.7|33367.3|33347.3|33
1648556110000|2022-03-29 12:15:10|33366.6|33346.6|33373.4|33353.4|33373.9|33353.9|33366.6|33346.6|31
1648556120000|2022-03-29 12:15:20|33372.7|33352.7|33378.1|33358.1|33378.1|33358.1|33372.7|33352.7|27
1648556130000|2022-03-29 12:15:30|33377.7|33357.7|33370.1|33350.1|33377.7|33357.7|33369.8|33349.8|34
1648556140000|2022-03-29 12:15:40|33370.2|33350.2|33371.8|33351.8|33374.3|33354.3|33370.2|33350.2|26
1648556150000|2022-03-29 12:15:50|33372|33352|33376.4|33356.4|33377.8|33357.8|33369.7|33349.7|32
1648556160000|2022-03-29 12:16:00|33375.8|33355.8|33376.8|33356.8|33377.2|33357.2|33372.1|33352.1|31
1648556170000|2022-03-29 12:16:10|33376.6|33356.6|33387.5|33367.5|33387.5|33367.5|33376|33356|38
1648556180000|2022-03-29 12:16:20|33387.3|33367.3|33390.5|33370.5|33391.5|33371.5|33387.2|33367.2|35
1648556190000|2022-03-29 12:16:30|33390.4|33370.4|33386.9|33366.9|33390.4|33370.4|33386.5|33366.5|33
1648556200000|2022-03-29 12:16:40|33386.4|33366.4|33388.1|33368.1|33388.2|33368.2|33385.4|33365.4|23
1648556210000|2022-03-29 12:16:50|33388|33368|33382.5|33362.5|33389.5|33369.5|33381|33361|30
1648556220000|2022-03-29 12:17:00|33384.8|33364.8|33383.1|33363.1|33387.1|33367.1|33382.1|33362.1|33
1648556230000|2022-03-29 12:17:10|33382.7|33362.7|33376.3|33356.3|33383|33363|33376.3|33356.3|35
1648556240000|2022-03-29 12:17:20|33377|33357|33373.9|33353.9|33379.8|33359.8|33373.4|33353.4|33
1648556250000|2022-03-29 12:17:30|33373.2|33353.2|33372.6|33352.6|33374.9|33354.9|33368.5|33348.5|36
1648556260000|2022-03-29 12:17:40|33372.3|33352.3|33362.5|33342.5|33372.3|33352.3|33361|33341|35
1648556270000|2022-03-29 12:17:50|33362.3|33342.3|33368.4|33348.4|33369.2|33349.2|33361.7|33341.7|31
1648556280000|2022-03-29 12:18:00|33368.7|33348.7|33365.9|33345.9|33368.7|33348.7|33365.1|33345.1|35
1648556290000|2022-03-29 12:18:10|33366.3|33346.3|33362.7|33342.7|33367.3|33347.3|33361|33341|36
1648556300000|2022-03-29 12:18:20|33363.5|33343.5|33359.5|33339.5|33363.5|33343.5|33359.5|33339.5|29
1648556310000|2022-03-29 12:18:30|33359.4|33339.4|33367.9|33347.9|33370.8|33350.8|33359.3|33339.3|34
1648556320000|2022-03-29 12:18:40|33367.6|33347.6|33368|33348|33368.1|33348.1|33362.6|33342.6|36
1648556330000|2022-03-29 12:18:50|33368.4|33348.4|33404.1|33323.6|33417.3|33372.2|33360.5|33321.8|38
1648556340000|2022-03-29 12:19:00|33405.4|33322.1|33405.8|33327.9|33406.1|33342.6|33387.5|33318.6|35
1648556350000|2022-03-29 12:19:10|33397.9|33347.9|33394.3|33304.5|33411.3|33364.8|33329.9|33286.9|39
1648556360000|2022-03-29 12:19:20|33392.8|33303.7|33364.9|33344.9|33397.7|33347|33358.9|33300.2|34
1648556370000|2022-03-29 12:19:30|33362.6|33342.6|33345.5|33325.5|33362.6|33342.6|33334.9|33314.9|36
1648556380000|2022-03-29 12:19:40|33345.3|33325.3|33345.2|33325.2|33349|33329|33340.4|33320.4|31
1648556390000|2022-03-29 12:19:50|33344.5|33324.5|33384.9|33303.8|33396.3|33325.5|33342.9|33292.6|36
1648556400000|2022-03-29 12:20:00|33388.9|33305.3|33362.7|33312.7|33393|33322.3|33362.2|33285.5|38
1648556410000|2022-03-29 12:20:10|33363.7|33313.7|33382.3|33292.9|33395.7|33318.6|33362.7|33288.8|36
1648556420000|2022-03-29 12:20:20|33383.3|33291.3|33364.3|33314.3|33386.4|33332.1|33346.4|33289.9|34
1648556430000|2022-03-29 12:20:30|33364.8|33314.8|33344.3|33324.3|33366.6|33331.8|33344.3|33314.8|31
1648556440000|2022-03-29 12:20:40|33342.8|33322.8|33360.9|33310.9|33371.8|33330.6|33342.8|33295.5|33
1648556450000|2022-03-29 12:20:50|33358.3|33308.3|33335.8|33315.8|33361.4|33330.2|33317.2|33289.3|40
1648556460000|2022-03-29 12:21:00|33337.2|33317.2|33332.2|33312.2|33361.9|33317.9|33318.1|33284.7|39
1648556470000|2022-03-29 12:21:10|33332.3|33312.3|33328.6|33308.6|33335.5|33315.5|33312.5|33292.5|36
1648556480000|2022-03-29 12:21:20|33328.9|33308.9|33331.6|33311.6|33340.2|33313.7|33309.1|33289.1|37
1648556490000|2022-03-29 12:21:30|33332|33312|33327.5|33307.5|33333.4|33313.4|33317.5|33297.5|37
1648556500000|2022-03-29 12:21:40|33327.7|33307.7|33325.7|33305.7|33331.1|33311.1|33316.1|33296.1|37
1648556510000|2022-03-29 12:21:50|33326.1|33306.1|33322.4|33302.4|33327.2|33307.2|33318.1|33298.1|38
1648556520000|2022-03-29 12:22:00|33321.5|33301.5|33312.9|33292.9|33321.6|33301.6|33310.3|33290.3|39
1648556530000|2022-03-29 12:22:10|33314.2|33294.2|33294.9|33244.9|33328.9|33294.8|33275.5|33209.8|40
1648556540000|2022-03-29 12:22:20|33305|33228.9|33320.5|33216.6|33345.4|33256|33294.7|33214.4|39
1648556550000|2022-03-29 12:22:30|33316.8|33220.6|33304.8|33254.8|33331.1|33254.8|33304.8|33217.7|38
1648556560000|2022-03-29 12:22:40|33318.8|33238.6|33326.5|33246.3|33330|33273.8|33293.8|33236.4|40
1648556570000|2022-03-29 12:22:50|33327.2|33242.4|33321.9|33244.7|33343.9|33260.7|33309.5|33230.9|40
1648556580000|2022-03-29 12:23:00|33319.7|33240.1|33318.7|33243.3|33323.2|33255.5|33302.5|33235.8|39
1648556590000|2022-03-29 12:23:10|33306|33256|33330.2|33247.5|33332.4|33279.4|33298.9|33238.3|39
1648556600000|2022-03-29 12:23:20|33328.7|33247|33326.4|33242.7|33329.2|33262.6|33309.2|33237.1|39
1648556610000|2022-03-29 12:23:30|33327.1|33243|33310.3|33260.3|33335.4|33266.8|33310.3|33241.4|38
1648556620000|2022-03-29 12:23:40|33310.8|33260.8|33322.8|33244|33332.5|33260.8|33310.3|33236.6|37
1648556630000|2022-03-29 12:23:50|33322.1|33241.7|33317.4|33231.3|33323.6|33261.1|33300.7|33230.1|37
1648556640000|2022-03-29 12:24:00|33317.3|33229.7|33315.9|33234.8|33317.5|33254.3|33297.2|33229.4|35
1648556650000|2022-03-29 12:24:10|33316.4|33234.5|33310.3|33290.3|33316.9|33291.3|33301.6|33231.7|36
1648556660000|2022-03-29 12:24:20|33310.1|33290.1|33311.1|33291.1|33319.1|33299.1|33309.3|33289.3|35
1648556670000|2022-03-29 12:24:30|33310.8|33290.8|33310.7|33290.7|33313.8|33293.8|33309.9|33289.9|37
1648556680000|2022-03-29 12:24:40|33310.8|33290.8|33306.7|33286.7|33312|33292|33302|33282|38
1648556690000|2022-03-29 12:24:50|33307|33287|33298.1|33278.1|33307|33287|33296.6|33276.6|38
1648556700000|2022-03-29 12:25:00|33295.1|33275.1|33285.7|33265.7|33296.6|33276.6|33285.7|33265.7|38
1648556710000|2022-03-29 12:25:10|33284.5|33264.5|33284.8|33264.8|33287.7|33267.7|33280.1|33260.1|37
1648556720000|2022-03-29 12:25:20|33285.6|33265.6|33272|33252|33285.6|33265.6|33272|33252|40
1648556730000|2022-03-29 12:25:30|33273.3|33253.3|33268.4|33248.4|33288.9|33257.1|33253.1|33211.8|39
1648556740000|2022-03-29 12:25:40|33268.2|33248.2|33282.4|33200.2|33293|33248.2|33266.5|33197.4|40
1648556750000|2022-03-29 12:25:50|33281.7|33199.4|33267.9|33217.9|33287.6|33221.4|33266|33195.5|38
1648556760000|2022-03-29 12:26:00|33253.1|33233.1|33256.2|33236.2|33270.4|33239.5|33253|33219.3|39
1648556770000|2022-03-29 12:26:10|33250.2|33230.2|33248.2|33228.2|33256.7|33236.7|33242.9|33222.9|40
1648556780000|2022-03-29 12:26:20|33250.6|33230.6|33249.6|33229.6|33255.1|33235.1|33231.5|33211.5|37
1648556790000|2022-03-29 12:26:30|33241.8|33221.8|33244.8|33224.8|33263.1|33236.9|33239.7|33211.3|39
1648556800000|2022-03-29 12:26:40|33246.7|33226.7|33234.3|33214.3|33250|33230|33233.6|33199.2|37
1648556810000|2022-03-29 12:26:50|33236|33216|33247.3|33227.3|33251.8|33231.8|33235.7|33215.7|38
1648556820000|2022-03-29 12:27:00|33244.6|33224.6|33233.8|33213.8|33253.2|33225.5|33233.8|33203.2|35
1648556830000|2022-03-29 12:27:10|33232.2|33212.2|33249.3|33199.3|33260.2|33214|33213.8|33179.6|40
1648556840000|2022-03-29 12:27:20|33253.1|33203.1|33245.3|33225.3|33253.1|33225.3|33236|33203.1|35
1648556850000|2022-03-29 12:27:30|33244.5|33224.5|33229.6|33209.6|33244.5|33224.5|33216.1|33196.1|40
1648556860000|2022-03-29 12:27:40|33230|33210|33232.2|33212.2|33241.8|33221.8|33227.6|33207.6|34
1648556870000|2022-03-29 12:27:50|33220.5|33200.5|33218.4|33198.4|33242.2|33212.2|33215.2|33192.2|36
1648556880000|2022-03-29 12:28:00|33218.1|33198.1|33214|33194|33221.9|33201.9|33213.4|33193.4|31
1648556890000|2022-03-29 12:28:10|33213.9|33193.9|33220.9|33200.9|33222.3|33202.3|33210.9|33190.9|34
1648556900000|2022-03-29 12:28:20|33223.1|33203.1|33220.2|33200.2|33255.1|33206.6|33218.1|33177.5|37
1648556910000|2022-03-29 12:28:30|33221.3|33201.3|33219.2|33199.2|33223.3|33203.3|33211.2|33191.2|35
1648556920000|2022-03-29 12:28:40|33218.6|33198.6|33214.3|33194.3|33219.1|33199.1|33212.8|33192.8|35
1648556930000|2022-03-29 12:28:50|33212.6|33192.6|33212.1|33192.1|33217.2|33197.2|33205.2|33185.2|37
1648556940000|2022-03-29 12:29:00|33212.8|33192.8|33216.5|33196.5|33217|33197|33210.3|33190.3|37
1648556950000|2022-03-29 12:29:10|33218.5|33198.5|33222.1|33202.1|33227.8|33207.8|33214|33194|33
1648556960000|2022-03-29 12:29:20|33223|33203|33218.5|33198.5|33223|33203|33217.7|33197.7|35
1648556970000|2022-03-29 12:29:30|33218.1|33198.1|33229.4|33179.4|33229.4|33203.1|33213.3|33179.4|32
1648556980000|2022-03-29 12:29:40|33230.2|33180.2|33214.5|33194.5|33230.2|33198|33211.2|33180|35
1648556990000|2022-03-29 12:29:50|33213.2|33193.2|33210.3|33190.3|33214.9|33194.9|33207.3|33187.3|35
1648557000000|2022-03-29 12:30:00|33209.6|33189.6|33211.5|33191.5|33216.7|33196.7|33209.6|33189.6|38
1648557010000|2022-03-29 12:30:10|33211.2|33191.2|33222.2|33202.2|33222.2|33202.2|33210.1|33190.1|39
1648557020000|2022-03-29 12:30:20|33222.4|33202.4|33228.8|33208.8|33229.6|33209.6|33222.4|33202.4|37
1648557030000|2022-03-29 12:30:30|33229.3|33209.3|33230.7|33210.7|33230.7|33210.7|33226|33206|30
1648557040000|2022-03-29 12:30:40|33230.8|33210.8|33236.8|33216.8|33238|33218|33230.2|33210.2|37
1648557050000|2022-03-29 12:30:50|33237.2|33217.2|33241.3|33221.3|33268|33224|33237.2|33192.5|38
1648557060000|2022-03-29 12:31:00|33240.7|33220.7|33239.9|33219.9|33243.8|33223.8|33239.9|33219.9|37
1648557070000|2022-03-29 12:31:10|33240.1|33220.1|33238.6|33218.6|33241.1|33221.1|33237.4|33217.4|31
1648557080000|2022-03-29 12:31:20|33239.1|33219.1|33237.3|33217.3|33243|33223|33227.6|33207.6|35
1648557090000|2022-03-29 12:31:30|33236.4|33216.4|33238.9|33218.9|33238.9|33218.9|33232|33212|31
1648557100000|2022-03-29 12:31:40|33238.8|33218.8|33237.5|33217.5|33239.5|33219.5|33236.9|33216.9|29
1648557110000|2022-03-29 12:31:50|33237.1|33217.1|33236.9|33216.9|33239.1|33219.1|33235.7|33215.7|30
1648557120000|2022-03-29 12:32:00|33237|33217|33222.5|33202.5|33240.1|33220.1|33222.4|33202.4|35
1648557130000|2022-03-29 12:32:10|33223.1|33203.1|33224.8|33204.8|33225.4|33205.4|33221.3|33201.3|35
1648557140000|2022-03-29 12:32:20|33224.6|33204.6|33229.6|33209.6|33229.7|33209.7|33224.6|33204.6|31
1648557150000|2022-03-29 12:32:30|33229|33209|33234.1|33214.1|33234.4|33214.4|33229|33209|30
1648557160000|2022-03-29 12:32:40|33234.3|33214.3|33245.7|33225.7|33245.7|33225.7|33234.3|33214.3|35
1648557170000|2022-03-29 12:32:50|33244.5|33224.5|33237.1|33217.1|33246.5|33226.5|33235.9|33215.9|34
1648557180000|2022-03-29 12:33:00|33236.7|33216.7|33230.5|33210.5|33239.2|33219.2|33230.5|33210.5|32
1648557190000|2022-03-29 12:33:10|33229.8|33209.8|33222.8|33202.8|33231.4|33211.4|33222.1|33202.1|32
1648557200000|2022-03-29 12:33:20|33223.7|33203.7|33224.8|33204.8|33224.8|33204.8|33220.5|33200.5|36
1648557210000|2022-03-29 12:33:30|33224.7|33204.7|33227|33207|33227|33207|33222.8|33202.8|35
1648557220000|2022-03-29 12:33:40|33227.3|33207.3|33234|33214|33235.9|33215.9|33226.2|33206.2|31
1648557230000|2022-03-29 12:33:50|33234.4|33214.4|33236.1|33216.1|33242.4|33222.4|33229.4|33209.4|40
1648557240000|2022-03-29 12:34:00|33235.7|33215.7|33244.2|33224.2|33244.9|33224.9|33231.9|33211.9|40
1648557250000|2022-03-29 12:34:10|33241.9|33221.9|33242.6|33222.6|33246.8|33226.8|33241|33221|39
1648557260000|2022-03-29 12:34:20|33243.6|33223.6|33243.7|33223.7|33244.4|33224.4|33241.9|33221.9|35
1648557270000|2022-03-29 12:34:30|33244.2|33224.2|33253.3|33233.3|33253.6|33233.6|33244.2|33224.2|37
1648557280000|2022-03-29 12:34:40|33253.6|33233.6|33240|33220|33254.1|33234.1|33239.4|33219.4|38
1648557290000|2022-03-29 12:34:50|33240.4|33220.4|33239.3|33219.3|33243.9|33223.9|33238.7|33218.7|34
1648557300000|2022-03-29 12:35:00|33238.8|33218.8|33242.1|33222.1|33243.6|33223.6|33230.7|33210.7|37
1648557310000|2022-03-29 12:35:10|33242|33222|33247.8|33227.8|33257.7|33237.7|33240.8|33220.8|36
1648557320000|2022-03-29 12:35:20|33246.8|33226.8|33248|33228|33255.1|33235.1|33246.8|33226.8|32
1648557330000|2022-03-29 12:35:30|33248.7|33228.7|33247.4|33227.4|33248.7|33228.7|33245|33225|31
1648557340000|2022-03-29 12:35:40|33253.4|33233.4|33252.8|33232.8|33255.6|33235.6|33252|33232|39
1648557350000|2022-03-29 12:35:50|33252.4|33232.4|33249.5|33229.5|33253.6|33233.6|33245.5|33225.5|33
1648557360000|2022-03-29 12:36:00|33250.1|33230.1|33240.6|33220.6|33250.4|33230.4|33239|33219|38
1648557370000|2022-03-29 12:36:10|33219.2|33199.2|33222.6|33202.6|33241|33203.7|33218.1|33183.2|36
1648557380000|2022-03-29 12:36:20|33224.9|33204.9|33241.3|33164.9|33248.1|33212.4|33214.9|33164.9|36
1648557390000|2022-03-29 12:36:30|33230.4|33180.4|33225|33205|33257.6|33208.9|33216.8|33164.2|39
1648557400000|2022-03-29 12:36:40|33224.2|33204.2|33223.8|33203.8|33228.7|33208.7|33218|33198|36
1648557410000|2022-03-29 12:36:50|33224.5|33204.5|33224.6|33204.6|33227|33207|33221.9|33201.9|34
1648557420000|2022-03-29 12:37:00|33224.7|33204.7|33217.2|33197.2|33225.5|33205.5|33216.3|33196.3|36
1648557430000|2022-03-29 12:37:10|33219.8|33199.8|33219.7|33199.7|33220.4|33200.4|33215.4|33195.4|31
1648557440000|2022-03-29 12:37:20|33219|33199|33223.7|33203.7|33223.7|33203.7|33217.9|33197.9|32
1648557450000|2022-03-29 12:37:30|33224.9|33204.9|33226.6|33206.6|33227|33207|33221.1|33201.1|34
1648557460000|2022-03-29 12:37:40|33223.7|33203.7|33226.6|33206.6|33232.9|33212.9|33223.7|33203.7|36
1648557470000|2022-03-29 12:37:50|33226.5|33206.5|33226.3|33206.3|33229.3|33209.3|33225.8|33205.8|27
1648557480000|2022-03-29 12:38:00|33225.9|33205.9|33227.3|33207.3|33227.5|33207.5|33225.7|33205.7|30
1648557490000|2022-03-29 12:38:10|33227.6|33207.6|33226.6|33206.6|33229.8|33209.8|33226|33206|34
1648557500000|2022-03-29 12:38:20|33226.7|33206.7|33212.7|33192.7|33231|33208|33212|33181|34
1648557510000|2022-03-29 12:38:30|33212.6|33192.6|33217.6|33197.6|33217.6|33197.6|33212|33192|33
1648557520000|2022-03-29 12:38:40|33217.4|33197.4|33221.7|33201.7|33223.4|33203.4|33217.3|33197.3|34
1648557530000|2022-03-29 12:38:50|33219.2|33199.2|33222|33202|33222.9|33202.9|33217.4|33197.4|28
1648557540000|2022-03-29 12:39:00|33222.2|33202.2|33221.5|33201.5|33224.1|33204.1|33221.4|33201.4|26
1648557550000|2022-03-29 12:39:10|33221.6|33201.6|33213.6|33193.6|33222|33202|33213.4|33193.4|33
1648557560000|2022-03-29 12:39:20|33214.3|33194.3|33211.1|33191.1|33216.8|33196.8|33211.1|33191.1|35
1648557570000|2022-03-29 12:39:30|33211.3|33191.3|33207.7|33187.7|33215.2|33195.2|33207.7|33187.7|35
1648557580000|2022-03-29 12:39:40|33208.4|33188.4|33205|33185|33210.9|33190.9|33203.8|33183.8|34
1648557590000|2022-03-29 12:39:50|33205.2|33185.2|33195.3|33175.3|33205.2|33185.2|33194.6|33174.6|36
1648557600000|2022-03-29 12:40:00|33195.8|33175.8|33193.9|33173.9|33198.4|33178.4|33193.7|33173.7|34
1648557610000|2022-03-29 12:40:10|33194.1|33174.1|33193.4|33173.4|33196.4|33176.4|33192.4|33172.4|32
1648557620000|2022-03-29 12:40:20|33193.8|33173.8|33195.9|33175.9|33196.6|33176.6|33193.4|33173.4|26
1648557630000|2022-03-29 12:40:30|33196.1|33176.1|33205|33185|33205.6|33185.6|33196.1|33176.1|28
1648557640000|2022-03-29 12:40:40|33204.6|33184.6|33205.7|33185.7|33210.5|33190.5|33202.8|33182.8|33
1648557650000|2022-03-29 12:40:50|33205|33185|33207.2|33187.2|33207.2|33187.2|33202.1|33182.1|35
1648557660000|2022-03-29 12:41:00|33207.5|33187.5|33210.6|33190.6|33213.6|33193.6|33206.5|33186.5|34
1648557670000|2022-03-29 12:41:10|33212.5|33192.5|33218.7|33198.7|33219.8|33199.8|33211.1|33191.1|36
1648557680000|2022-03-29 12:41:20|33219|33199|33219.9|33199.9|33220.5|33200.5|33217.6|33197.6|30
1648557690000|2022-03-29 12:41:30|33220|33200|33224.3|33204.3|33226.5|33206.5|33217.2|33197.2|27
1648557700000|2022-03-29 12:41:40|33224.8|33204.8|33240.1|33220.1|33240.1|33220.1|33222|33202|33
1648557710000|2022-03-29 12:41:50|33241.5|33221.5|33238.1|33218.1|33246.6|33226.6|33236.5|33216.5|35
1648557720000|2022-03-29 12:42:00|33239|33219|33245.7|33225.7|33246.8|33226.8|33239|33219|38
1648557730000|2022-03-29 12:42:10|33245.5|33225.5|33238.2|33218.2|33245.5|33225.5|33235.6|33215.6|35
1648557740000|2022-03-29 12:42:20|33237.4|33217.4|33232.4|33212.4|33242.6|33222.6|33232.4|33212.4|30
1648557750000|2022-03-29 12:42:30|33229.9|33209.9|33233.2|33213.2|33237.9|33217.9|33229.1|33209.1|38
1648557760000|2022-03-29 12:42:40|33234.6|33214.6|33229.5|33209.5|33234.6|33214.6|33224.9|33204.9|34
1648557770000|2022-03-29 12:42:50|33229.4|33209.4|33232.5|33212.5|33238.1|33218.1|33226.6|33206.6|38
1648557780000|2022-03-29 12:43:00|33229|33209|33230.5|33210.5|33236.8|33216.8|33227.6|33207.6|34
1648557790000|2022-03-29 12:43:10|33230.7|33210.7|33236.7|33216.7|33243.8|33223.8|33228.4|33208.4|34
1648557800000|2022-03-29 12:43:20|33237.6|33217.6|33234.6|33214.6|33241.8|33221.8|33233.1|33213.1|34
1648557810000|2022-03-29 12:43:30|33234.7|33214.7|33235.7|33215.7|33236.1|33216.1|33232.3|33212.3|29
1648557820000|2022-03-29 12:43:40|33235.5|33215.5|33230|33210|33235.5|33215.5|33230|33210|28
1648557830000|2022-03-29 12:43:50|33229.9|33209.9|33226|33206|33231.4|33211.4|33224|33204|34
1648557840000|2022-03-29 12:44:00|33225.6|33205.6|33233.5|33213.5|33234.3|33214.3|33224.6|33204.6|32
1648557850000|2022-03-29 12:44:10|33233|33213|33224.8|33204.8|33233|33213|33223.1|33203.1|27
1648557860000|2022-03-29 12:44:20|33224.2|33204.2|33210.8|33190.8|33224.7|33204.7|33209.6|33189.6|34
1648557870000|2022-03-29 12:44:30|33211.3|33191.3|33204.6|33184.6|33211.9|33191.9|33203.8|33183.8|29
1648557880000|2022-03-29 12:44:40|33204.8|33184.8|33202.8|33182.8|33206.2|33186.2|33202.8|33182.8|28
1648557890000|2022-03-29 12:44:50|33203.8|33183.8|33211.9|33191.9|33212.1|33192.1|33203.8|33183.8|28
1648557900000|2022-03-29 12:45:00|33211.1|33191.1|33213.9|33193.9|33215.3|33195.3|33211.1|33191.1|36
1648557910000|2022-03-29 12:45:10|33214|33194|33217.1|33197.1|33217.1|33197.1|33213.9|33193.9|29
1648557920000|2022-03-29 12:45:20|33218.1|33198.1|33214.6|33194.6|33218.2|33198.2|33214.6|33194.6|28
1648557930000|2022-03-29 12:45:30|33214.9|33194.9|33214.7|33194.7|33215.9|33195.9|33209.9|33189.9|34
1648557940000|2022-03-29 12:45:40|33214.3|33194.3|33208.5|33188.5|33214.7|33194.7|33208.2|33188.2|35
1648557950000|2022-03-29 12:45:50|33208.2|33188.2|33209.6|33189.6|33210.1|33190.1|33208.2|33188.2|22
1648557960000|2022-03-29 12:46:00|33209.7|33189.7|33198.6|33178.6|33210|33190|33198.6|33178.6|33
1648557970000|2022-03-29 12:46:10|33198.5|33178.5|33193.8|33173.8|33198.5|33178.5|33192.6|33172.6|35
1648557980000|2022-03-29 12:46:20|33193.9|33173.9|33191.7|33171.7|33195.6|33175.6|33185.9|33165.9|33
1648557990000|2022-03-29 12:46:30|33189.3|33169.3|33192.1|33172.1|33192.9|33172.9|33189.3|33169.3|35
1648558000000|2022-03-29 12:46:40|33192.5|33172.5|33195.6|33175.6|33195.6|33175.6|33191.3|33171.3|21
1648558010000|2022-03-29 12:46:50|33195.2|33175.2|33196|33176|33197|33177|33193.4|33173.4|30
1648558020000|2022-03-29 12:47:00|33195.4|33175.4|33184.4|33164.4|33197.2|33177.2|33178.1|33158.1|36
1648558030000|2022-03-29 12:47:10|33181.8|33161.8|33185.8|33165.8|33186.7|33166.7|33172.8|33152.8|36
1648558040000|2022-03-29 12:47:20|33187.2|33167.2|33188|33168|33189.6|33169.6|33183.9|33163.9|28
1648558050000|2022-03-29 12:47:30|33183|33163|33178.3|33158.3|33183|33163|33174.2|33154.2|34
1648558060000|2022-03-29 12:47:40|33177.7|33157.7|33172.2|33152.2|33179.9|33159.9|33172.2|33152.2|29
1648558070000|2022-03-29 12:47:50|33171.4|33151.4|33149.1|33099.1|33173.7|33153.7|33148.1|33077|34
1648558080000|2022-03-29 12:48:00|33170.6|33069.9|33157.7|33062.2|33183.7|33074.5|33153.9|33051.1|39
1648558090000|2022-03-29 12:48:10|33157.3|33062|33154.2|33074.2|33164.4|33088.6|33136.6|33054.3|40
1648558100000|2022-03-29 12:48:20|33155.6|33070|33156.4|33078.6|33158|33089.7|33139.7|33069.6|34
1648558110000|2022-03-29 12:48:30|33157.2|33078.2|33158.5|33068.2|33163.7|33079|33147.4|33058.5|37
1648558120000|2022-03-29 12:48:40|33156.2|33072.2|33142.1|33092.1|33161.9|33092.1|33138.6|33069.5|35
1648558130000|2022-03-29 12:48:50|33139.3|33089.3|33156.2|33069.5|33157.7|33090.7|33139.3|33068.8|31
1648558140000|2022-03-29 12:49:00|33153.7|33072.8|33132.5|33112.5|33157.7|33119.1|33132.3|33072.8|35
1648558150000|2022-03-29 12:49:10|33131.2|33111.2|33126.6|33106.6|33134.3|33114.3|33124.8|33104.8|35
1648558160000|2022-03-29 12:49:20|33128.2|33108.2|33131.1|33111.1|33133.8|33113.8|33128.2|33108.2|37
1648558170000|2022-03-29 12:49:30|33131.4|33111.4|33128.8|33108.8|33132.2|33112.2|33127.2|33107.2|30
1648558180000|2022-03-29 12:49:40|33130|33110|33136.2|33086.2|33154.6|33112.3|33126.3|33070.5|40
1648558190000|2022-03-29 12:49:50|33135.7|33085.7|33118.2|33098.2|33153.5|33112.8|33118.2|33070.3|33
1648558200000|2022-03-29 12:50:00|33118.6|33098.6|33147.8|33070.6|33147.8|33100.1|33117.4|33069.5|35
1648558210000|2022-03-29 12:50:10|33150.3|33074.2|33126.1|33106.1|33150.3|33106.4|33124.8|33074.2|31
1648558220000|2022-03-29 12:50:20|33126.2|33106.2|33128.1|33108.1|33129.6|33109.6|33125.2|33105.2|37
1648558230000|2022-03-29 12:50:30|33128.4|33108.4|33127.2|33107.2|33129.5|33109.5|33123.4|33103.4|34
1648558240000|2022-03-29 12:50:40|33127.7|33107.7|33129.3|33109.3|33132.5|33112.5|33127|33107|39
1648558250000|2022-03-29 12:50:50|33129.1|33109.1|33130.3|33110.3|33132.1|33112.1|33127.6|33107.6|28
1648558260000|2022-03-29 12:51:00|33130.2|33110.2|33132.6|33112.6|33136.4|33116.4|33130.2|33110.2|33
1648558270000|2022-03-29 12:51:10|33132.8|33112.8|33139.6|33119.6|33139.6|33119.6|33132.8|33112.8|31
1648558280000|2022-03-29 12:51:20|33139.8|33119.8|33142.7|33122.7|33145.7|33125.7|33136.5|33116.5|37
1648558290000|2022-03-29 12:51:30|33141.3|33121.3|33142.1|33122.1|33146.3|33126.3|33140|33120|37
1648558300000|2022-03-29 12:51:40|33141.7|33121.7|33149.2|33129.2|33150.9|33130.9|33138.2|33118.2|35
1648558310000|2022-03-29 12:51:50|33149.5|33129.5|33154.4|33134.4|33154.9|33134.9|33147.3|33127.3|35
1648558320000|2022-03-29 12:52:00|33153.2|33133.2|33153.5|33133.5|33157.6|33137.6|33152.1|33132.1|36
1648558330000|2022-03-29 12:52:10|33153.1|33133.1|33156.2|33136.2|33156.4|33136.4|33153.1|33133.1|36
1648558340000|2022-03-29 12:52:20|33166.3|33146.3|33165.7|33145.7|33169.9|33149.9|33159.6|33139.6|33
1648558350000|2022-03-29 12:52:30|33167.2|33147.2|33189|33139|33204.8|33156.1|33167.2|33122.6|38
1648558360000|2022-03-29 12:52:40|33173.5|33153.5|33165.6|33145.6|33202.1|33154.2|33165.6|33120|33
1648558370000|2022-03-29 12:52:50|33164.3|33144.3|33178.1|33128.1|33193.9|33147.2|33162.5|33113.1|39
1648558380000|2022-03-29 12:53:00|33179|33129|33170.4|33150.4|33200.2|33151.7|33162.3|33121.1|35
1648558390000|2022-03-29 12:53:10|33171.1|33151.1|33185.8|33135.8|33211.2|33154.6|33169.9|33118.7|32
1648558400000|2022-03-29 12:53:20|33185.6|33135.6|33163.9|33143.9|33200.9|33150|33163.9|33119.1|34
1648558410000|2022-03-29 12:53:30|33164.9|33144.9|33160.1|33140.1|33166|33146|33158.5|33138.5|31
1648558420000|2022-03-29 12:53:40|33160|33140|33163.5|33143.5|33165.6|33145.6|33160|33140|31
1648558430000|2022-03-29 12:53:50|33164|33144|33168.5|33148.5|33169.1|33149.1|33163.3|33143.3|23
1648558440000|2022-03-29 12:54:00|33169.8|33149.8|33168.3|33148.3|33170.3|33150.3|33166|33146|31
1648558450000|2022-03-29 12:54:10|33168.1|33148.1|33165.8|33145.8|33170.7|33150.7|33165.8|33145.8|26
1648558460000|2022-03-29 12:54:20|33165.2|33145.2|33171.3|33151.3|33173.8|33153.8|33165.2|33145.2|27
1648558470000|2022-03-29 12:54:30|33171.9|33151.9|33167.7|33147.7|33173.5|33153.5|33166.1|33146.1|35
1648558480000|2022-03-29 12:54:40|33168.4|33148.4|33169.2|33149.2|33174.2|33154.2|33168.4|33148.4|34
1648558490000|2022-03-29 12:54:50|33168.9|33148.9|33170.3|33150.3|33172.3|33152.3|33168.1|33148.1|27
1648558500000|2022-03-29 12:55:00|33169.5|33149.5|33164.7|33144.7|33171.2|33151.2|33162|33142|35
1648558510000|2022-03-29 12:55:10|33165|33145|33159.1|33139.1|33165.4|33145.4|33159.1|33139.1|29
1648558520000|2022-03-29 12:55:20|33159|33139|33162.2|33142.2|33163.3|33143.3|33157.2|33137.2|37
1648558530000|2022-03-29 12:55:30|33162.5|33142.5|33169.5|33149.5|33169.5|33149.5|33161.7|33141.7|36
1648558540000|2022-03-29 12:55:40|33168.8|33148.8|33164.5|33144.5|33168.8|33148.8|33159.3|33139.3|30
1648558550000|2022-03-29 12:55:50|33163|33143|33159.6|33139.6|33163|33143|33158.5|33138.5|34
1648558560000|2022-03-29 12:56:00|33157.9|33137.9|33159.8|33139.8|33162.2|33142.2|33157.9|33137.9|32
1648558570000|2022-03-29 12:56:10|33159.4|33139.4|33162.4|33142.4|33164.6|33144.6|33159.4|33139.4|26
1648558580000|2022-03-29 12:56:20|33161.9|33141.9|33165.7|33145.7|33166.2|33146.2|33161.6|33141.6|31
1648558590000|2022-03-29 12:56:30|33165|33145|33162.1|33142.1|33165.6|33145.6|33161.8|33141.8|33
1648558600000|2022-03-29 12:56:40|33161.9|33141.9|33163.8|33143.8|33189.6|33146|33160.8|33111.4|33
1648558610000|2022-03-29 12:56:50|33164.8|33144.8|33154.6|33134.6|33164.8|33144.8|33152.2|33132.2|35
1648558620000|2022-03-29 12:57:00|33157.7|33137.7|33167|33147|33167|33147|33155.3|33135.3|38
1648558630000|2022-03-29 12:57:10|33166.4|33146.4|33171.8|33151.8|33174|33154|33165.5|33145.5|28
1648558640000|2022-03-29 12:57:20|33171.9|33151.9|33177.6|33157.6|33180.2|33160.2|33170.4|33150.4|34
1648558650000|2022-03-29 12:57:30|33177.2|33157.2|33172.8|33152.8|33177.3|33157.3|33172.7|33152.7|32
1648558660000|2022-03-29 12:57:40|33173.2|33153.2|33175.4|33155.4|33176.5|33156.5|33173.2|33153.2|28
1648558670000|2022-03-29 12:57:50|33175.5|33155.5|33175.1|33155.1|33175.5|33155.5|33172.4|33152.4|24
1648558680000|2022-03-29 12:58:00|33175|33155|33185.3|33165.3|33185.3|33165.3|33175|33155|30
1648558690000|2022-03-29 12:58:10|33185.4|33165.4|33187|33167|33188|33168|33183.5|33163.5|36
1648558700000|2022-03-29 12:58:20|33187.1|33167.1|33188|33168|33220.8|33175.5|33182.3|33133.3|28
1648558710000|2022-03-29 12:58:30|33187.4|33167.4|33182.2|33162.2|33187.9|33167.9|33182.2|33162.2|31
1648558720000|2022-03-29 12:58:40|33182.1|33162.1|33180.2|33160.2|33182.2|33162.2|33178.6|33158.6|28
1648558730000|2022-03-29 12:58:50|33180.5|33160.5|33178.7|33158.7|33182.1|33162.1|33178.7|33158.7|32
1648558740000|2022-03-29 12:59:00|33178.4|33158.4|33181.7|33161.7|33183.6|33163.6|33176.2|33156.2|36
1648558750000|2022-03-29 12:59:10|33178.3|33158.3|33180.5|33160.5|33184.6|33164.6|33177.6|33157.6|35
1648558760000|2022-03-29 12:59:20|33181|33161|33188.8|33168.8|33190.8|33170.8|33178.1|33158.1|36
1648558770000|2022-03-29 12:59:30|33188.6|33168.6|33192.1|33172.1|33194|33174|33188.6|33168.6|37
1648558780000|2022-03-29 12:59:40|33192.2|33172.2|33191.7|33171.7|33193.9|33173.9|33188.8|33168.8|33
1648558790000|2022-03-29 12:59:50|33191.1|33171.1|33188.1|33168.1|33191.2|33171.2|33186.9|33166.9|33
1648558800000|2022-03-29 13:00:00|33188.5|33168.5|33183.4|33163.4|33188.5|33168.5|33182.2|33162.2|33
1648558810000|2022-03-29 13:00:10|33183.2|33163.2|33192.4|33172.4|33197|33177|33180.2|33160.2|35
1648558820000|2022-03-29 13:00:20|33195.7|33175.7|33179.5|33159.5|33195.7|33175.7|33176.1|33156.1|34
1648558830000|2022-03-29 13:00:30|33178.4|33158.4|33176.6|33156.6|33180.7|33160.7|33174.9|33154.9|31
1648558840000|2022-03-29 13:00:40|33176.1|33156.1|33180.9|33160.9|33182.2|33162.2|33174.9|33154.9|27
1648558850000|2022-03-29 13:00:50|33181.4|33161.4|33180.3|33160.3|33181.4|33161.4|33177.3|33157.3|28
1648558860000|2022-03-29 13:01:00|33180.5|33160.5|33170.5|33150.5|33184.7|33160.5|33168.4|33134.7|35
1648558870000|2022-03-29 13:01:10|33172.6|33152.6|33172.6|33152.6|33173.9|33153.9|33167.4|33147.4|32
1648558880000|2022-03-29 13:01:20|33172.2|33152.2|33165.6|33145.6|33172.4|33152.4|33164.1|33144.1|26
1648558890000|2022-03-29 13:01:30|33165.3|33145.3|33166.5|33146.5|33172|33152|33160.7|33140.7|32
1648558900000|2022-03-29 13:01:40|33166.2|33146.2|33164.6|33144.6|33166.6|33146.6|33164.2|33144.2|25
1648558910000|2022-03-29 13:01:50|33164.5|33144.5|33166.7|33146.7|33167.2|33147.2|33164.5|33144.5|25
1648558920000|2022-03-29 13:02:00|33167.7|33147.7|33173.8|33153.8|33177.6|33157.6|33160.9|33140.9|31
1648558930000|2022-03-29 13:02:10|33179.4|33159.4|33175.2|33155.2|33181.6|33161.6|33174.9|33154.9|29
1648558940000|2022-03-29 13:02:20|33176.7|33156.7|33182.9|33162.9|33189.3|33169.3|33176.2|33156.2|37
1648558950000|2022-03-29 13:02:30|33180.5|33160.5|33183|33163|33187.1|33167.1|33177|33157|32
1648558960000|2022-03-29 13:02:40|33183.8|33163.8|33198.8|33178.8|33205.6|33178.8|33176.5|33126.1|30
1648558970000|2022-03-29 13:02:50|33198.6|33178.6|33197.7|33177.7|33202.6|33182.6|33194.6|33174.6|26
1648558980000|2022-03-29 13:03:00|33199.4|33179.4|33196.2|33176.2|33201.7|33181.7|33196.2|33176.2|25
1648558990000|2022-03-29 13:03:10|33195.5|33175.5|33185.6|33165.6|33199.2|33179.2|33185.3|33165.3|30
1648559000000|2022-03-29 13:03:20|33186.1|33166.1|33185.6|33165.6|33187.2|33167.2|33181.8|33161.8|31
1648559010000|2022-03-29 13:03:30|33185.1|33165.1|33192|33172|33195|33175|33184.7|33164.7|30
1648559020000|2022-03-29 13:03:40|33199.1|33179.1|33195.3|33175.3|33201.9|33181.9|33194.6|33174.6|38
1648559030000|2022-03-29 13:03:50|33196.1|33176.1|33198.4|33178.4|33200.5|33180.5|33192.9|33172.9|37
1648559040000|2022-03-29 13:04:00|33198.7|33178.7|33199.6|33179.6|33201.4|33181.4|33193.7|33173.7|36
1648559050000|2022-03-29 13:04:10|33200.9|33180.9|33201.2|33181.2|33203.1|33183.1|33197.8|33177.8|32
1648559060000|2022-03-29 13:04:20|33203.5|33183.5|33212.3|33192.3|33216.9|33196.9|33203.3|33183.3|37
1648559070000|2022-03-29 13:04:30|33212.5|33192.5|33204.1|33184.1|33214.7|33194.7|33203.3|33183.3|37
1648559080000|2022-03-29 13:04:40|33204.5|33184.5|33209|33189|33210.5|33190.5|33203.3|33183.3|34
1648559090000|2022-03-29 13:04:50|33208.6|33188.6|33200.6|33180.6|33210.3|33190.3|33199.8|33179.8|35
1648559100000|2022-03-29 13:05:00|33197.7|33177.7|33201.3|33181.3|33201.8|33181.8|33194.8|33174.8|36
1648559110000|2022-03-29 13:05:10|33201.2|33181.2|33195|33175|33201.5|33181.5|33192.9|33172.9|35
1648559120000|2022-03-29 13:05:20|33194.6|33174.6|33194.8|33174.8|33196.9|33176.9|33189.5|33169.5|33
1648559130000|2022-03-29 13:05:30|33195.2|33175.2|33187.9|33167.9|33198|33178|33187.9|33167.9|34
1648559140000|2022-03-29 13:05:40|33188.6|33168.6|33188.3|33168.3|33199.9|33179.9|33187.5|33167.5|35
1648559150000|2022-03-29 13:05:50|33192|33172|33190.9|33170.9|33194.3|33174.3|33189.1|33169.1|34
1648559160000|2022-03-29 13:06:00|33186.8|33166.8|33184|33164|33187.7|33167.7|33183|33163|31
1648559170000|2022-03-29 13:06:10|33187.9|33167.9|33182.9|33162.9|33187.9|33167.9|33176.1|33156.1|34
1648559180000|2022-03-29 13:06:20|33182.5|33162.5|33189.6|33169.6|33196.6|33176.6|33180.2|33160.2|32
1648559190000|2022-03-29 13:06:30|33197.2|33177.2|33196.6|33176.6|33197.2|33177.2|33189.7|33169.7|32
1648559200000|2022-03-29 13:06:40|33196.3|33176.3|33193.2|33173.2|33196.3|33176.3|33188.1|33168.1|26
1648559210000|2022-03-29 13:06:50|33193.9|33173.9|33191.6|33171.6|33193.9|33173.9|33187.7|33167.7|28
1648559220000|2022-03-29 13:07:00|33192.1|33172.1|33194.4|33174.4|33199.8|33179.8|33187.9|33167.9|27
1648559230000|2022-03-29 13:07:10|33193|33173|33196.6|33176.6|33196.6|33176.6|33188.7|33168.7|31
1648559240000|2022-03-29 13:07:20|33195.5|33175.5|33194.3|33174.3|33197.7|33177.7|33191.5|33171.5|30
1648559250000|2022-03-29 13:07:30|33195.5|33175.5|33196.2|33176.2|33203.6|33183.6|33194.8|33174.8|34
1648559260000|2022-03-29 13:07:40|33196.6|33176.6|33201.4|33181.4|33202.6|33182.6|33196.6|33176.6|31
1648559270000|2022-03-29 13:07:50|33201.3|33181.3|33205.7|33185.7|33205.7|33185.7|33192.5|33172.5|29
1648559280000|2022-03-29 13:08:00|33202.8|33182.8|33207|33187|33209.4|33189.4|33202.8|33182.8|31
1648559290000|2022-03-29 13:08:10|33208|33188|33210.7|33190.7|33218.6|33198.6|33200.3|33180.3|29
1648559300000|2022-03-29 13:08:20|33210.2|33190.2|33218.5|33198.5|33223.9|33203.9|33210.2|33190.2|37
1648559310000|2022-03-29 13:08:30|33217.5|33197.5|33221.2|33201.2|33228.7|33208.7|33217.5|33197.5|32
1648559320000|2022-03-29 13:08:40|33220.9|33200.9|33216.5|33196.5|33222.3|33202.3|33214.9|33194.9|30
1648559330000|2022-03-29 13:08:50|33216.8|33196.8|33220.4|33200.4|33220.6|33200.6|33216.8|33196.8|28
1648559340000|2022-03-29 13:09:00|33214.8|33194.8|33215.9|33195.9|33218.8|33198.8|33213.7|33193.7|33
1648559350000|2022-03-29 13:09:10|33215.8|33195.8|33215.2|33195.2|33218.2|33198.2|33212.2|33192.2|33
1648559360000|2022-03-29 13:09:20|33215.4|33195.4|33217.4|33197.4|33219.3|33199.3|33211.7|33191.7|28
1648559370000|2022-03-29 13:09:30|33217.5|33197.5|33211|33191|33218.5|33198.5|33210.1|33190.1|28
1648559380000|2022-03-29 13:09:40|33212.2|33192.2|33216.1|33196.1|33218.3|33198.3|33210.3|33190.3|35
1648559390000|2022-03-29 13:09:50|33214.2|33194.2|33214.6|33194.6|33220.7|33200.7|33212.3|33192.3|35
1648559400000|2022-03-29 13:10:00|33212.9|33192.9|33205.4|33185.4|33216|33196|33198.8|33178.8|35
1648559410000|2022-03-29 13:10:10|33204.5|33184.5|33207.6|33187.6|33212.3|33192.3|33203.1|33183.1|34
1648559420000|2022-03-29 13:10:20|33207.1|33187.1|33200.7|33180.7|33207.6|33187.6|33198.5|33178.5|35
1648559430000|2022-03-29 13:10:30|33200.6|33180.6|33199.7|33179.7|33202.9|33182.9|33198.3|33178.3|30
1648559440000|2022-03-29 13:10:40|33200|33180|33198.4|33178.4|33200|33180|33198.4|33178.4|24
1648559450000|2022-03-29 13:10:50|33198.5|33178.5|33196.5|33176.5|33198.6|33178.6|33196.2|33176.2|22
1648559460000|2022-03-29 13:11:00|33196.6|33176.6|33195.9|33175.9|33198.1|33178.1|33192.2|33172.2|35
1648559470000|2022-03-29 13:11:10|33200.2|33180.2|33237.2|33187.2|33257.3|33207.8|33194.3|33160.7|35
1648559480000|2022-03-29 13:11:20|33253.7|33171.2|33245.3|33169.3|33255.1|33214.3|33223.1|33169.3|36
1648559490000|2022-03-29 13:11:30|33245.5|33168.3|33249|33163.3|33251.8|33185.8|33230.8|33154.1|33
1648559500000|2022-03-29 13:11:40|33249.6|33165|33233.5|33183.5|33249.6|33184.7|33226.3|33161|28
1648559510000|2022-03-29 13:11:50|33232.7|33182.7|33221.6|33201.6|33234.4|33202.5|33218.7|33182.7|27
1648559520000|2022-03-29 13:12:00|33220.2|33200.2|33224.9|33204.9|33224.9|33204.9|33216.4|33196.4|29
1648559530000|2022-03-29 13:12:10|33223.6|33203.6|33228|33208|33228.8|33208.8|33221.9|33201.9|31
1648559540000|2022-03-29 13:12:20|33227.4|33207.4|33232.4|33212.4|33234.1|33214.1|33219.8|33199.8|33
1648559550000|2022-03-29 13:12:30|33232.3|33212.3|33226.5|33206.5|33233.1|33213.1|33220.6|33200.6|35
1648559560000|2022-03-29 13:12:40|33226.8|33206.8|33227.7|33207.7|33229.3|33209.3|33222.8|33202.8|29
1648559570000|2022-03-29 13:12:50|33224.6|33204.6|33226.2|33206.2|33228.1|33208.1|33223.2|33203.2|31
1648559580000|2022-03-29 13:13:00|33226.1|33206.1|33218.7|33198.7|33226.3|33206.3|33215|33195|33
1648559590000|2022-03-29 13:13:10|33217.2|33197.2|33224.8|33204.8|33225.9|33205.9|33216.5|33196.5|34
1648559600000|2022-03-29 13:13:20|33225|33205|33216.8|33196.8|33225|33205|33216.8|33196.8|32
1648559610000|2022-03-29 13:13:30|33218.9|33198.9|33215.5|33195.5|33219.7|33199.7|33213.3|33193.3|35
1648559620000|2022-03-29 13:13:40|33215.7|33195.7|33213.8|33193.8|33215.7|33195.7|33211.3|33191.3|32
1648559630000|2022-03-29 13:13:50|33213.6|33193.6|33214.1|33194.1|33217.6|33197.6|33212.8|33192.8|32
1648559640000|2022-03-29 13:14:00|33214.2|33194.2|33213.3|33193.3|33216.2|33196.2|33212.9|33192.9|26
1648559650000|2022-03-29 13:14:10|33212.7|33192.7|33209.8|33189.8|33214.7|33194.7|33206|33186|32
1648559660000|2022-03-29 13:14:20|33208.7|33188.7|33203.1|33183.1|33208.7|33188.7|33203|33183|31
1648559670000|2022-03-29 13:14:30|33200.8|33180.8|33201|33181|33202.2|33182.2|33197.2|33177.2|33
1648559680000|2022-03-29 13:14:40|33200.6|33180.6|33202.3|33182.3|33202.3|33182.3|33195.6|33175.6|34
1648559690000|2022-03-29 13:14:50|33202.1|33182.1|33197.2|33177.2|33203.9|33183.9|33197|33177|32
1648559700000|2022-03-29 13:15:00|33195.8|33175.8|33197.7|33177.7|33198.8|33178.8|33195.8|33175.8|31
1648559710000|2022-03-29 13:15:10|33197.8|33177.8|33195.5|33175.5|33198.1|33178.1|33193.6|33173.6|35
1648559720000|2022-03-29 13:15:20|33195.6|33175.6|33195.6|33175.6|33202.9|33182.9|33193.8|33173.8|38
1648559730000|2022-03-29 13:15:30|33194.5|33174.5|33202.3|33182.3|33202.9|33182.9|33190|33170|38
1648559740000|2022-03-29 13:15:40|33202.1|33182.1|33200.3|33180.3|33202.8|33182.8|33200.2|33180.2|24
1648559750000|2022-03-29 13:15:50|33200.7|33180.7|33197.5|33177.5|33201|33181|33197.2|33177.2|25
1648559760000|2022-03-29 13:16:00|33198.2|33178.2|33195.6|33175.6|33199.2|33179.2|33188.4|33168.4|30
1648559770000|2022-03-29 13:16:10|33195.3|33175.3|33194.3|33174.3|33197.7|33177.7|33192.4|33172.4|29
1648559780000|2022-03-29 13:16:20|33194.4|33174.4|33195.9|33175.9|33195.9|33175.9|33192|33172|31
1648559790000|2022-03-29 13:16:30|33196.3|33176.3|33195.7|33175.7|33199|33179|33195.7|33175.7|25
1648559800000|2022-03-29 13:16:40|33197.4|33177.4|33204.9|33154.9|33204.9|33177.4|33176.8|33154.9|32
1648559810000|2022-03-29 13:16:50|33203.4|33153.4|33176.7|33156.7|33203.4|33164.4|33175|33153.4|35
1648559820000|2022-03-29 13:17:00|33176.4|33156.4|33178|33158|33179.1|33159.1|33176.3|33156.3|28
1648559830000|2022-03-29 13:17:10|33181.5|33161.5|33184.4|33164.4|33208.5|33165.5|33178.7|33133.1|32
1648559840000|2022-03-29 13:17:20|33185|33165|33186|33166|33189.4|33169.4|33181.7|33161.7|35
1648559850000|2022-03-29 13:17:30|33188.4|33168.4|33195.6|33175.6|33195.6|33175.6|33187.2|33167.2|37
1648559860000|2022-03-29 13:17:40|33193.7|33173.7|33199.1|33179.1|33199.6|33179.6|33191.5|33171.5|34
1648559870000|2022-03-29 13:17:50|33195.9|33175.9|33194.4|33174.4|33198.5|33178.5|33194|33174|29
1648559880000|2022-03-29 13:18:00|33194.7|33174.7|33196.3|33176.3|33197.4|33177.4|33194.2|33174.2|33
1648559890000|2022-03-29 13:18:10|33195.6|33175.6|33194.4|33174.4|33196.8|33176.8|33187.8|33167.8|36
1648559900000|2022-03-29 13:18:20|33194.6|33174.6|33199.1|33179.1|33199.7|33179.7|33191.1|33171.1|35
1648559910000|2022-03-29 13:18:30|33197.2|33177.2|33198.1|33178.1|33200.3|33180.3|33196.4|33176.4|31
1648559920000|2022-03-29 13:18:40|33197.7|33177.7|33199.4|33179.4|33201.7|33181.7|33196.7|33176.7|36
1648559930000|2022-03-29 13:18:50|33202.6|33182.6|33199.6|33179.6|33202.7|33182.7|33198.1|33178.1|34
1648559940000|2022-03-29 13:19:00|33199.2|33179.2|33192.4|33172.4|33200.7|33180.7|33190.9|33170.9|28
1648559950000|2022-03-29 13:19:10|33193.6|33173.6|33192.9|33172.9|33197.5|33177.5|33190.4|33170.4|31
1648559960000|2022-03-29 13:19:20|33193.8|33173.8|33194|33174|33197.4|33177.4|33192|33172|31
1648559970000|2022-03-29 13:19:30|33197.6|33177.6|33189.6|33169.6|33199.3|33179.3|33186.8|33166.8|31
1648559980000|2022-03-29 13:19:40|33190.4|33170.4|33191.3|33171.3|33192.3|33172.3|33189.3|33169.3|25
1648559990000|2022-03-29 13:19:50|33192.3|33172.3|33189.2|33169.2|33193.1|33173.1|33188.8|33168.8|35
1648560000000|2022-03-29 13:20:00|33190.4|33170.4|33185.5|33165.5|33193.9|33173.9|33185.5|33165.5|26
1648560010000|2022-03-29 13:20:10|33189.8|33169.8|33186.4|33166.4|33190.4|33170.4|33182.9|33162.9|33
1648560020000|2022-03-29 13:20:20|33185.8|33165.8|33188.4|33168.4|33189.8|33169.8|33183.7|33163.7|36
1648560030000|2022-03-29 13:20:30|33186.9|33166.9|33176.8|33156.8|33187.1|33167.1|33176.3|33156.3|32
1648560040000|2022-03-29 13:20:40|33176.1|33156.1|33180.2|33160.2|33180.2|33160.2|33175.9|33155.9|35
1648560050000|2022-03-29 13:20:50|33179.1|33159.1|33179.1|33159.1|33182.3|33162.3|33176.5|33156.5|31
1648560060000|2022-03-29 13:21:00|33178.2|33158.2|33180.4|33160.4|33184.8|33164.8|33178.2|33158.2|24
1648560070000|2022-03-29 13:21:10|33182.9|33162.9|33188.6|33168.6|33188.6|33168.6|33181.3|33161.3|24
1648560080000|2022-03-29 13:21:20|33189.8|33169.8|33195.7|33175.7|33228.7|33177|33185.6|33140.3|32
1648560090000|2022-03-29 13:21:30|33195.1|33175.1|33187.3|33167.3|33199|33179|33187.3|33167.3|31
1648560100000|2022-03-29 13:21:40|33201|33151|33190.5|33170.5|33205.3|33171.8|33179.5|33144.6|37
1648560110000|2022-03-29 13:21:50|33188.3|33168.3|33187.5|33167.5|33212.5|33171.3|33182.1|33128.5|30
1648560120000|2022-03-29 13:22:00|33186.5|33166.5|33186.1|33166.1|33191.2|33171.2|33185.8|33165.8|32
1648560130000|2022-03-29 13:22:10|33185.9|33165.9|33167|33147|33185.9|33165.9|33167|33147|31
1648560140000|2022-03-29 13:22:20|33166.7|33146.7|33163.2|33143.2|33166.9|33146.9|33160.5|33140.5|33
1648560150000|2022-03-29 13:22:30|33162.7|33142.7|33164.1|33144.1|33166.5|33146.5|33162.2|33142.2|31
1648560160000|2022-03-29 13:22:40|33163.8|33143.8|33163.6|33143.6|33164|33144|33162.6|33142.6|33
1648560170000|2022-03-29 13:22:50|33163.4|33143.4|33166.1|33146.1|33166.8|33146.8|33163|33143|31
1648560180000|2022-03-29 13:23:00|33165.7|33145.7|33158|33138|33165.7|33145.7|33157.5|33137.5|29
1648560190000|2022-03-29 13:23:10|33158.2|33138.2|33156.7|33136.7|33159.6|33139.6|33155.6|33135.6|35
1648560200000|2022-03-29 13:23:20|33156.5|33136.5|33156.6|33136.6|33158.5|33138.5|33155.2|33135.2|30
1648560210000|2022-03-29 13:23:30|33156.8|33136.8|33154.3|33134.3|33158.2|33138.2|33154.3|33134.3|27
1648560220000|2022-03-29 13:23:40|33154.4|33134.4|33154.9|33134.9|33155.5|33135.5|33145.4|33125.4|34
1648560230000|2022-03-29 13:23:50|33155|33135|33149.9|33129.9|33155|33135|33148.8|33128.8|34
1648560240000|2022-03-29 13:24:00|33149.4|33129.4|33151.6|33131.6|33151.6|33131.6|33148.4|33128.4|27
1648560250000|2022-03-29 13:24:10|33151.4|33131.4|33143.6|33123.6|33151.8|33131.8|33143|33123|28
1648560260000|2022-03-29 13:24:20|33144.2|33124.2|33146.4|33126.4|33146.5|33126.5|33143.2|33123.2|22
1648560270000|2022-03-29 13:24:30|33146.3|33126.3|33141.2|33121.2|33146.5|33126.5|33134.7|33114.7|32
1648560280000|2022-03-29 13:24:40|33142.3|33122.3|33141.9|33121.9|33149.9|33129.9|33140.1|33120.1|32
1648560290000|2022-03-29 13:24:50|33141.5|33121.5|33137.7|33117.7|33148.9|33128.9|33135|33115|37
1648560300000|2022-03-29 13:25:00|33135.9|33115.9|33143.1|33123.1|33143.1|33123.1|33131.8|33111.8|38
1648560310000|2022-03-29 13:25:10|33142.4|33122.4|33120.4|33100.4|33142.9|33122.9|33119.4|33099.4|39
1648560320000|2022-03-29 13:25:20|33119|33099|33118.9|33098.9|33120.2|33100.2|33117.1|33097.1|34
1648560330000|2022-03-29 13:25:30|33118.2|33098.2|33119|33099|33119|33099|33116.7|33096.7|25
1648560340000|2022-03-29 13:25:40|33119.1|33099.1|33115.2|33095.2|33121.6|33101.6|33115.2|33095.2|22
1648560350000|2022-03-29 13:25:50|33114.2|33094.2|33117.9|33097.9|33122.9|33102.9|33114.2|33094.2|39
1648560360000|2022-03-29 13:26:00|33116.9|33096.9|33121.8|33101.8|33121.8|33101.8|33113.7|33093.7|31
1648560370000|2022-03-29 13:26:10|33120.9|33100.9|33120.3|33100.3|33121.4|33101.4|33119.2|33099.2|27
1648560380000|2022-03-29 13:26:20|33120.8|33100.8|33134.9|33114.9|33134.9|33114.9|33119.9|33099.9|33
1648560390000|2022-03-29 13:26:30|33136.5|33116.5|33137.5|33117.5|33142.4|33122.4|33129.9|33109.9|36
1648560400000|2022-03-29 13:26:40|33138.4|33118.4|33138.2|33118.2|33142.2|33122.2|33136.6|33116.6|33
1648560410000|2022-03-29 13:26:50|33140.4|33120.4|33144.2|33124.2|33145|33125|33138.3|33118.3|34
1648560420000|2022-03-29 13:27:00|33143.1|33123.1|33131.4|33111.4|33145.7|33125.7|33131.4|33111.4|34
1648560430000|2022-03-29 13:27:10|33134.3|33114.3|33127.1|33107.1|33135|33115|33124.7|33104.7|34
1648560440000|2022-03-29 13:27:20|33129.5|33109.5|33126.5|33106.5|33130.6|33110.6|33124.8|33104.8|37
1648560450000|2022-03-29 13:27:30|33127|33107|33131|33111|33131.8|33111.8|33125.7|33105.7|32
1648560460000|2022-03-29 13:27:40|33134.3|33114.3|33126|33106|33136.6|33116.6|33126|33106|31
1648560470000|2022-03-29 13:27:50|33131.9|33111.9|33129.4|33109.4|33139.9|33119.9|33128.4|33108.4|35
1648560480000|2022-03-29 13:28:00|33130.4|33110.4|33141.6|33121.6|33143.9|33123.9|33130.4|33110.4|35
1648560490000|2022-03-29 13:28:10|33141.2|33121.2|33143.8|33123.8|33148.3|33128.3|33138.3|33118.3|28
1648560500000|2022-03-29 13:28:20|33143.6|33123.6|33147.1|33127.1|33147.4|33127.4|33142.2|33122.2|29
1648560510000|2022-03-29 13:28:30|33148.1|33128.1|33149.1|33129.1|33151.8|33131.8|33146.1|33126.1|26
1648560520000|2022-03-29 13:28:40|33148.7|33128.7|33148|33128|33155.3|33135.3|33148|33128|22
1648560530000|2022-03-29 13:28:50|33148.1|33128.1|33149|33129|33151.1|33131.1|33144.9|33124.9|27
1648560540000|2022-03-29 13:29:00|33147.9|33127.9|33134.1|33114.1|33153|33133|33134.1|33114.1|34
1648560550000|2022-03-29 13:29:10|33136.8|33116.8|33139.1|33119.1|33140.8|33120.8|33135.6|33115.6|31
1648560560000|2022-03-29 13:29:20|33139|33119|33127.1|33107.1|33139|33119|33125.3|33105.3|27
1648560570000|2022-03-29 13:29:30|33125.1|33105.1|33125.6|33105.6|33126.1|33106.1|33123.4|33103.4|23
1648560580000|2022-03-29 13:29:40|33125.1|33105.1|33127.9|33107.9|33130.8|33110.8|33125.1|33105.1|18
1648560590000|2022-03-29 13:29:50|33128|33108|33129|33109|33129.8|33109.8|33127|33107|22
1648560600000|2022-03-29 13:30:00|33128.4|33108.4|33122.6|33102.6|33128.4|33108.4|33112.9|33092.9|28
1648560610000|2022-03-29 13:30:10|33122.7|33102.7|33118.5|33098.5|33123.4|33103.4|33117.3|33097.3|26
1648560620000|2022-03-29 13:30:20|33122.6|33102.6|33117|33097|33122.6|33102.6|33111.6|33091.6|23
1648560630000|2022-03-29 13:30:30|33114.2|33094.2|33114.8|33094.8|33116|33096|33112.1|33092.1|27
1648560640000|2022-03-29 13:30:40|33115.2|33095.2|33116.8|33096.8|33116.8|33096.8|33113.3|33093.3|20
1648560650000|2022-03-29 13:30:50|33116.5|33096.5|33113.2|33093.2|33116.5|33096.5|33111|33091|24
1648560660000|2022-03-29 13:31:00|33111.7|33091.7|33107.8|33087.8|33113.7|33093.7|33105.3|33085.3|28
1648560670000|2022-03-29 13:31:10|33109.9|33089.9|33107.6|33087.6|33110.2|33090.2|33104.2|33084.2|27
1648560680000|2022-03-29 13:31:20|33107.7|33087.7|33103.7|33083.7|33107.7|33087.7|33102.9|33082.9|29
1648560690000|2022-03-29 13:31:30|33102.2|33082.2|33100.6|33080.6|33103.8|33083.8|33098.6|33078.6|26
1648560700000|2022-03-29 13:31:40|33097.2|33077.2|33095.9|33075.9|33099.9|33079.9|33095.4|33075.4|23
1648560710000|2022-03-29 13:31:50|33096.7|33076.7|33091.1|33071.1|33096.7|33076.7|33091.1|33071.1|20
1648560720000|2022-03-29 13:32:00|33095.3|33075.3|33096.1|33076.1|33096.5|33076.5|33082.8|33062.8|26
1648560730000|2022-03-29 13:32:10|33096|33076|33091|33071|33096|33076|33089.7|33069.7|24
1648560740000|2022-03-29 13:32:20|33091.4|33071.4|33090.8|33070.8|33094.2|33074.2|33087.6|33067.6|16
1648560750000|2022-03-29 13:32:30|33091.2|33071.2|33102|33082|33105.8|33085.8|33088.9|33068.9|26
1648560760000|2022-03-29 13:32:40|33099|33079|33097.5|33077.5|33105.6|33085.6|33094.6|33074.6|27
1648560770000|2022-03-29 13:32:50|33099.8|33079.8|33101|33081|33101.5|33081.5|33095.6|33075.6|29
1648560780000|2022-03-29 13:33:00|33106.2|33086.2|33095|33075|33106.2|33086.2|33093|33073|27
1648560790000|2022-03-29 13:33:10|33096.1|33076.1|33102.9|33082.9|33104.2|33084.2|33094.9|33074.9|27
1648560800000|2022-03-29 13:33:20|33106.8|33086.8|33106.2|33086.2|33111.5|33091.5|33103.6|33083.6|29
1648560810000|2022-03-29 13:33:30|33109.6|33089.6|33108|33088|33109.6|33089.6|33103.7|33083.7|25
1648560820000|2022-03-29 13:33:40|33108.5|33088.5|33109.5|33089.5|33110.5|33090.5|33108.1|33088.1|25
1648560830000|2022-03-29 13:33:50|33108.4|33088.4|33105.5|33085.5|33108.4|33088.4|33103.2|33083.2|25
1648560840000|2022-03-29 13:34:00|33104.3|33084.3|33101.9|33081.9|33105.6|33085.6|33098.6|33078.6|25
1648560850000|2022-03-29 13:34:10|33101.6|33081.6|33100.8|33080.8|33105.8|33085.8|33096.8|33076.8|26
1648560860000|2022-03-29 13:34:20|33101.8|33081.8|33093.9|33073.9|33102.9|33082.9|33093.9|33073.9|25
1648560870000|2022-03-29 13:34:30|33096.1|33076.1|33089.5|33069.5|33099|33079|33089.5|33069.5|28
1648560880000|2022-03-29 13:34:40|33091.1|33071.1|33095.3|33075.3|33096.5|33076.5|33088.9|33068.9|24
1648560890000|2022-03-29 13:34:50|33095|33075|33088.6|33068.6|33096.8|33076.8|33086.3|33066.3|20
1648560900000|2022-03-29 13:35:00|33092|33072|33084.4|33064.4|33092.6|33072.6|33082.1|33062.1|27
1648560910000|2022-03-29 13:35:10|33082.9|33062.9|33094|33074|33094|33074|33082.9|33062.9|26
1648560920000|2022-03-29 13:35:20|33093.7|33073.7|33097.7|33077.7|33099.4|33079.4|33088|33068|27
1648560930000|2022-03-29 13:35:30|33098.1|33078.1|33095.1|33075.1|33102.3|33082.3|33095.1|33075.1|24
1648560940000|2022-03-29 13:35:40|33095.6|33075.6|33098.3|33078.3|33099.5|33079.5|33095.6|33075.6|24
1648560950000|2022-03-29 13:35:50|33098|33078|33096.2|33076.2|33098.2|33078.2|33095|33075|25
1648560960000|2022-03-29 13:36:00|33097.6|33077.6|33099.3|33079.3|33105.5|33085.5|33096.6|33076.6|27
1648560970000|2022-03-29 13:36:10|33098|33078|33103.5|33083.5|33104.6|33084.6|33095.7|33075.7|25
1648560980000|2022-03-29 13:36:20|33107.5|33087.5|33116.7|33096.7|33118.7|33098.7|33107.5|33087.5|29
1648560990000|2022-03-29 13:36:30|33117.1|33097.1|33126.5|33106.5|33129|33109|33115.2|33095.2|28
1648561000000|2022-03-29 13:36:40|33127|33107|33128.3|33108.3|33129.9|33109.9|33123.8|33103.8|29
1648561010000|2022-03-29 13:36:50|33128.2|33108.2|33135.1|33115.1|33136.8|33116.8|33128.2|33108.2|27
1648561020000|2022-03-29 13:37:00|33134.7|33114.7|33128.9|33108.9|33136.2|33116.2|33126|33106|28
1648561030000|2022-03-29 13:37:10|33126.9|33106.9|33126.2|33106.2|33128.3|33108.3|33121.2|33101.2|27
1648561040000|2022-03-29 13:37:20|33121.8|33101.8|33112.1|33092.1|33129|33109|33109.2|33089.2|28
1648561050000|2022-03-29 13:37:30|33113.1|33093.1|33111|33091|33116.6|33096.6|33103.8|33083.8|28
1648561060000|2022-03-29 13:37:40|33114.8|33094.8|33112.4|33092.4|33115.2|33095.2|33110.5|33090.5|24
1648561070000|2022-03-29 13:37:50|33113.8|33093.8|33111.8|33091.8|33114.1|33094.1|33109.9|33089.9|25
1648561080000|2022-03-29 13:38:00|33121|33101|33109.9|33089.9|33121|33101|33109.6|33089.6|29
1648561090000|2022-03-29 13:38:10|33110.2|33090.2|33110.1|33090.1|33115.6|33095.6|33105.3|33085.3|27
1648561100000|2022-03-29 13:38:20|33108.2|33088.2|33118.3|33098.3|33120.4|33100.4|33108.2|33088.2|27
1648561110000|2022-03-29 13:38:30|33118.5|33098.5|33114.3|33094.3|33118.6|33098.6|33110.5|33090.5|25
1648561120000|2022-03-29 13:38:40|33112.4|33092.4|33105.6|33085.6|33118.4|33098.4|33104.2|33084.2|25
1648561130000|2022-03-29 13:38:50|33105.8|33085.8|33098.5|33078.5|33110.1|33090.1|33096.5|33076.5|28
1648561140000|2022-03-29 13:39:00|33098.7|33078.7|33094.1|33074.1|33098.7|33078.7|33090.1|33070.1|28
1648561150000|2022-03-29 13:39:10|33094|33074|33095.1|33075.1|33095.1|33075.1|33092|33072|26
1648561160000|2022-03-29 13:39:20|33095.6|33075.6|33100.1|33080.1|33101|33081|33094.3|33074.3|24
1648561170000|2022-03-29 13:39:30|33100|33080|33106.1|33086.1|33107.5|33087.5|33100|33080|26
1648561180000|2022-03-29 13:39:40|33105.1|33085.1|33104.6|33084.6|33107.4|33087.4|33104.6|33084.6|24
1648561190000|2022-03-29 13:39:50|33105|33085|33108.6|33088.6|33111.7|33091.7|33104.8|33084.8|28
1648561200000|2022-03-29 13:40:00|33108.5|33088.5|33106.4|33086.4|33109.8|33089.8|33106|33086|26
1648561210000|2022-03-29 13:40:10|33106.8|33086.8|33111.3|33091.3|33111.5|33091.5|33106.6|33086.6|27
1648561220000|2022-03-29 13:40:20|33111.8|33091.8|33113.1|33093.1|33113.1|33093.1|33105.7|33085.7|25
1648561230000|2022-03-29 13:40:30|33111.1|33091.1|33099.4|33079.4|33111.1|33091.1|33098.5|33078.5|27
1648561240000|2022-03-29 13:40:40|33099.9|33079.9|33099.8|33079.8|33103.3|33083.3|33099.8|33079.8|25
1648561250000|2022-03-29 13:40:50|33099.9|33079.9|33096.5|33076.5|33102.7|33082.7|33096.5|33076.5|22
1648561260000|2022-03-29 13:41:00|33096.1|33076.1|33104.9|33084.9|33106.1|33086.1|33095.7|33075.7|25
1648561270000|2022-03-29 13:41:10|33106.4|33086.4|33103.8|33083.8|33107.9|33087.9|33101.6|33081.6|24
1648561280000|2022-03-29 13:41:20|33103.6|33083.6|33100.4|33080.4|33105.1|33085.1|33100.4|33080.4|25
1648561290000|2022-03-29 13:41:30|33099.6|33079.6|33090.2|33070.2|33105.6|33085.6|33090.2|33070.2|24
1648561300000|2022-03-29 13:41:40|33093.2|33073.2|33093.1|33073.1|33095.1|33075.1|33091.4|33071.4|22
1648561310000|2022-03-29 13:41:50|33090.5|33070.5|33089.1|33069.1|33092.6|33072.6|33085.8|33065.8|26
1648561320000|2022-03-29 13:42:00|33092.1|33072.1|33099.7|33079.7|33102.3|33082.3|33088.7|33068.7|28
1648561330000|2022-03-29 13:42:10|33097.6|33077.6|33096.3|33076.3|33101.7|33081.7|33094.6|33074.6|26
1648561340000|2022-03-29 13:42:20|33096.4|33076.4|33100.3|33080.3|33101.3|33081.3|33095.3|33075.3|22
1648561350000|2022-03-29 13:42:30|33097.5|33077.5|33090.7|33070.7|33097.5|33077.5|33089.2|33069.2|26
1648561360000|2022-03-29 13:42:40|33091.3|33071.3|33094.3|33074.3|33094.9|33074.9|33091.3|33071.3|26
1648561370000|2022-03-29 13:42:50|33096.3|33076.3|33098.6|33078.6|33101.9|33081.9|33094.1|33074.1|28
1648561380000|2022-03-29 13:43:00|33097.8|33077.8|33102.3|33082.3|33107.3|33087.3|33093.3|33073.3|24
1648561390000|2022-03-29 13:43:10|33102.7|33082.7|33094.4|33074.4|33108.9|33088.9|33094.4|33074.4|27
1648561400000|2022-03-29 13:43:20|33096.1|33076.1|33104.6|33084.6|33107.4|33087.4|33094.5|33074.5|27
1648561410000|2022-03-29 13:43:30|33104.1|33084.1|33084.8|33064.8|33104.1|33084.1|33082.4|33062.4|27
1648561420000|2022-03-29 13:43:40|33084.3|33064.3|33069.9|33049.9|33085|33065|33067.4|33047.4|27
1648561430000|2022-03-29 13:43:50|33068.5|33048.5|33074.8|33054.8|33074.8|33054.8|33068.4|33048.4|28
1648561440000|2022-03-29 13:44:00|33073.8|33053.8|33071.8|33051.8|33076.3|33056.3|33069.8|33049.8|25
1648561450000|2022-03-29 13:44:10|33072|33052|33071.2|33051.2|33072.1|33052.1|33069.4|33049.4|18
1648561460000|2022-03-29 13:44:20|33071.4|33051.4|33078.8|33058.8|33078.8|33058.8|33070.9|33050.9|24
1648561470000|2022-03-29 13:44:30|33078.7|33058.7|33070.1|33050.1|33078.7|33058.7|33067.5|33047.5|28
1648561480000|2022-03-29 13:44:40|33070.4|33050.4|33072.7|33052.7|33073.1|33053.1|33069.5|33049.5|25
1648561490000|2022-03-29 13:44:50|33072.6|33052.6|33071.1|33051.1|33073.2|33053.2|33068.2|33048.2|25
1648561500000|2022-03-29 13:45:00|33071.2|33051.2|33072.5|33052.5|33074.8|33054.8|33071.2|33051.2|23
1648561510000|2022-03-29 13:45:10|33072.3|33052.3|33076.2|33056.2|33076.2|33056.2|33064.5|33044.5|24
1648561520000|2022-03-29 13:45:20|33076|33056|33074.3|33054.3|33079.2|33059.2|33074.3|33054.3|24
1648561530000|2022-03-29 13:45:30|33074|33054|33074.2|33054.2|33076.2|33056.2|33073.1|33053.1|24
1648561540000|2022-03-29 13:45:40|33077.5|33057.5|33095.1|33075.1|33126.3|33079.7|33077.5|33050.6|29
1648561550000|2022-03-29 13:45:50|33096.3|33076.3|33118.1|33068.1|33118.1|33082.5|33096.1|33067.9|28
1648561560000|2022-03-29 13:46:00|33118.9|33068.9|33101.3|33081.3|33144|33086.5|33098.5|33047.9|28
1648561570000|2022-03-29 13:46:10|33103|33083|33110.2|33090.2|33110.2|33090.2|33103|33083|26
1648561580000|2022-03-29 13:46:20|33112.6|33092.6|33113.2|33093.2|33142.1|33093.9|33112.5|33064.8|22
1648561590000|2022-03-29 13:46:30|33110.9|33090.9|33112.1|33092.1|33113.2|33093.2|33110.4|33090.4|23
1648561600000|2022-03-29 13:46:40|33110.4|33090.4|33093|33073|33123.4|33093.4|33090.9|33040.7|24
1648561610000|2022-03-29 13:46:50|33093.2|33073.2|33097.3|33077.3|33097.7|33077.7|33093.2|33073.2|23
1648561620000|2022-03-29 13:47:00|33096.6|33076.6|33089.8|33069.8|33097|33077|33087.9|33067.9|24
1648561630000|2022-03-29 13:47:10|33089.6|33069.6|33092.5|33072.5|33092.9|33072.9|33089.6|33069.6|21
1648561640000|2022-03-29 13:47:20|33092.4|33072.4|33105.2|33085.2|33108.7|33088.7|33089.4|33069.4|24
1648561650000|2022-03-29 13:47:30|33106|33086|33101.6|33081.6|33134.6|33086.2|33100.5|33057.3|27
1648561660000|2022-03-29 13:47:40|33101.2|33081.2|33107.8|33087.8|33107.8|33087.8|33101.2|33081.2|24
1648561670000|2022-03-29 13:47:50|33126.2|33076.2|33113.2|33093.2|33126.2|33093.5|33110.7|33076.2|25
1648561680000|2022-03-29 13:48:00|33113.9|33093.9|33114.9|33094.9|33115.5|33095.5|33110.6|33090.6|28
1648561690000|2022-03-29 13:48:10|33115.5|33095.5|33112|33092|33115.6|33095.6|33108.9|33088.9|27
1648561700000|2022-03-29 13:48:20|33110.9|33090.9|33114.6|33094.6|33114.8|33094.8|33107.9|33087.9|28
1648561710000|2022-03-29 13:48:30|33114.2|33094.2|33113.3|33093.3|33115.7|33095.7|33110.2|33090.2|27
1648561720000|2022-03-29 13:48:40|33112.6|33092.6|33120.9|33100.9|33120.9|33100.9|33111.8|33091.8|27
1648561730000|2022-03-29 13:48:50|33120.5|33100.5|33125.5|33105.5|33128.9|33108.9|33118.5|33098.5|29
1648561740000|2022-03-29 13:49:00|33127.1|33107.1|33122.5|33102.5|33144.5|33107.1|33120|33094.5|26
1648561750000|2022-03-29 13:49:10|33122.2|33102.2|33127.3|33107.3|33127.5|33107.5|33121.8|33101.8|25
1648561760000|2022-03-29 13:49:20|33126.6|33106.6|33122.7|33102.7|33127.2|33107.2|33122.1|33102.1|23
1648561770000|2022-03-29 13:49:30|33122.5|33102.5|33118.5|33098.5|33124.3|33104.3|33117.9|33097.9|23
1648561780000|2022-03-29 13:49:40|33118.8|33098.8|33122|33102|33138.7|33110.9|33118.8|33088.7|23
1648561790000|2022-03-29 13:49:50|33122.1|33102.1|33113.4|33093.4|33139.8|33103|33106.8|33063.2|28
1648561800000|2022-03-29 13:50:00|33113.5|33093.5|33098.5|33078.5|33118.1|33098.1|33098.5|33078.5|28
1648561810000|2022-03-29 13:50:10|33099.2|33079.2|33093.4|33073.4|33099.8|33079.8|33091.4|33071.4|27
1648561820000|2022-03-29 13:50:20|33092.5|33072.5|33087|33067|33092.9|33072.9|33086.7|33066.7|24
1648561830000|2022-03-29 13:50:30|33087.5|33067.5|33101.9|33081.9|33113.5|33081.9|33086.2|33063.5|27
1648561840000|2022-03-29 13:50:40|33101.7|33081.7|33105.2|33085.2|33105.6|33085.6|33099.8|33079.8|23
1648561850000|2022-03-29 13:50:50|33103.7|33083.7|33088.2|33068.2|33105.9|33085.9|33087|33067|24
1648561860000|2022-03-29 13:51:00|33086.9|33066.9|33084.7|33064.7|33086.9|33066.9|33083.1|33063.1|27
1648561870000|2022-03-29 13:51:10|33084.8|33064.8|33084.9|33064.9|33086.4|33066.4|33080.5|33060.5|26
1648561880000|2022-03-29 13:51:20|33087.4|33067.4|33087.7|33067.7|33088.4|33068.4|33086.1|33066.1|25
1648561890000|2022-03-29 13:51:30|33087.6|33067.6|33084.7|33064.7|33087.6|33067.6|33084.5|33064.5|25
1648561900000|2022-03-29 13:51:40|33085.3|33065.3|33089.8|33069.8|33091.1|33071.1|33084.6|33064.6|23
1648561910000|2022-03-29 13:51:50|33090.7|33070.7|33090.5|33070.5|33090.9|33070.9|33087.5|33067.5|24
1648561920000|2022-03-29 13:52:00|33090.1|33070.1|33088.4|33068.4|33090.6|33070.6|33087.2|33067.2|25
1648561930000|2022-03-29 13:52:10|33088.2|33068.2|33090.3|33070.3|33092.9|33072.9|33088.1|33068.1|26
1648561940000|2022-03-29 13:52:20|33089.9|33069.9|33100|33080|33100|33080|33089.8|33069.8|24
1648561950000|2022-03-29 13:52:30|33099.4|33079.4|33088.2|33068.2|33100.1|33080.1|33086.4|33066.4|26
1648561960000|2022-03-29 13:52:40|33092.5|33072.5|33090.7|33070.7|33092.9|33072.9|33089.2|33069.2|26
1648561970000|2022-03-29 13:52:50|33089.9|33069.9|33088|33068|33089.9|33069.9|33085.5|33065.5|22
1648561980000|2022-03-29 13:53:00|33087.4|33067.4|33080.9|33060.9|33087.4|33067.4|33078.4|33058.4|25
1648561990000|2022-03-29 13:53:10|33079.9|33059.9|33095.5|33075.5|33095.5|33075.5|33079.6|33059.6|28
1648562000000|2022-03-29 13:53:20|33093.9|33073.9|33089.5|33069.5|33096.1|33076.1|33089.4|33069.4|26
1648562010000|2022-03-29 13:53:30|33088.9|33068.9|33088.7|33068.7|33092|33072|33085.5|33065.5|25
1648562020000|2022-03-29 13:53:40|33088.4|33068.4|33104.9|33054.9|33104.9|33070.7|33077|33054.9|25
1648562030000|2022-03-29 13:53:50|33089.9|33069.9|33084.9|33064.9|33089.9|33069.9|33082.7|33062.7|26
1648562040000|2022-03-29 13:54:00|33085.4|33065.4|33080.9|33060.9|33085.6|33065.6|33078.9|33058.9|22
1648562050000|2022-03-29 13:54:10|33081.8|33061.8|33077.9|33057.9|33081.8|33061.8|33076.5|33056.5|26
1648562060000|2022-03-29 13:54:20|33076.5|33056.5|33086.1|33066.1|33086.1|33066.1|33076.5|33056.5|26
1648562070000|2022-03-29 13:54:30|33086.4|33066.4|33083.4|33063.4|33087.8|33067.8|33083.2|33063.2|26
1648562080000|2022-03-29 13:54:40|33083|33063|33078.7|33058.7|33083|33063|33076.1|33056.1|25
1648562090000|2022-03-29 13:54:50|33078.9|33058.9|33077.5|33057.5|33078.9|33058.9|33076.4|33056.4|23
1648562100000|2022-03-29 13:55:00|33077.6|33057.6|33072.8|33052.8|33078.1|33058.1|33072.8|33052.8|22
1648562110000|2022-03-29 13:55:10|33072.4|33052.4|33073.2|33053.2|33074.4|33054.4|33072.4|33052.4|24
1648562120000|2022-03-29 13:55:20|33072.7|33052.7|33072.3|33052.3|33076.4|33056.4|33070.7|33050.7|25
1648562130000|2022-03-29 13:55:30|33072.8|33052.8|33077.2|33057.2|33078.7|33058.7|33072.6|33052.6|22
1648562140000|2022-03-29 13:55:40|33077.6|33057.6|33076.4|33056.4|33078|33058|33073.7|33053.7|20
1648562150000|2022-03-29 13:55:50|33077.1|33057.1|33074.8|33054.8|33079.9|33059.9|33074|33054|21
1648562160000|2022-03-29 13:56:00|33070.2|33050.2|33070.2|33050.2|33078.7|33058.7|33067.6|33047.6|28
1648562170000|2022-03-29 13:56:10|33071.7|33051.7|33066.9|33046.9|33073.9|33053.9|33065.6|33045.6|25
1648562180000|2022-03-29 13:56:20|33069.8|33049.8|33069.4|33049.4|33077.2|33057.2|33068.6|33048.6|29
1648562190000|2022-03-29 13:56:30|33071.7|33051.7|33076|33056|33076|33056|33069.5|33049.5|28
1648562200000|2022-03-29 13:56:40|33074.6|33054.6|33075.2|33055.2|33077.5|33057.5|33066.6|33046.6|25
1648562210000|2022-03-29 13:56:50|33076.6|33056.6|33074.3|33054.3|33077.2|33057.2|33072.5|33052.5|29
1648562220000|2022-03-29 13:57:00|33077.4|33057.4|33086.4|33066.4|33091.3|33071.3|33077.4|33057.4|25
1648562230000|2022-03-29 13:57:10|33085.6|33065.6|33087.8|33067.8|33088.6|33068.6|33079.3|33059.3|23
1648562240000|2022-03-29 13:57:20|33091.2|33071.2|33092.1|33072.1|33094.9|33074.9|33083.7|33063.7|28
1648562250000|2022-03-29 13:57:30|33091.8|33071.8|33094.8|33074.8|33095.8|33075.8|33089.4|33069.4|26
1648562260000|2022-03-29 13:57:40|33093.7|33073.7|33093.1|33073.1|33095.5|33075.5|33086.5|33066.5|20
1648562270000|2022-03-29 13:57:50|33091.9|33071.9|33066.9|33046.9|33094.1|33074.1|33058.2|33038.2|24
1648562280000|2022-03-29 13:58:00|33068.6|33048.6|33074.1|33054.1|33074.3|33054.3|33067.1|33047.1|27
1648562290000|2022-03-29 13:58:10|33072.4|33052.4|33069.5|33049.5|33072.4|33052.4|33068.7|33048.7|21
1648562300000|2022-03-29 13:58:20|33069.6|33049.6|33063.2|33043.2|33069.6|33049.6|33062.6|33042.6|25
1648562310000|2022-03-29 13:58:30|33063.4|33043.4|33090.5|33040.5|33107.4|33049.7|33058.5|33018|24
1648562320000|2022-03-29 13:58:40|33105.7|33014.2|33064.9|33044.9|33117|33063.9|33057.4|33014.2|25
1648562330000|2022-03-29 13:58:50|33062.8|33042.8|33059.7|33039.7|33062.8|33042.8|33057.1|33037.1|24
1648562340000|2022-03-29 13:59:00|33060.2|33040.2|33061.6|33041.6|33095.3|33044.6|33057.9|33016.8|24
1648562350000|2022-03-29 13:59:10|33063|33043|33061.1|33041.1|33065|33045|33060.2|33040.2|21
1648562360000|2022-03-29 13:59:20|33060.9|33040.9|33059.6|33039.6|33061.5|33041.5|33059.1|33039.1|18
1648562370000|2022-03-29 13:59:30|33059.7|33039.7|33062.8|33042.8|33062.8|33042.8|33057.9|33037.9|23
1648562380000|2022-03-29 13:59:40|33062.4|33042.4|33054.6|33034.6|33066.7|33046.7|33054.5|33034.5|23
1648562390000|2022-03-29 13:59:50|33101|33014.9|33064.1|33044.1|33101|33047.7|33062.1|33014.9|25
1648562400000|2022-03-29 14:00:00|33064.2|33044.2|33065.6|33045.6|33065.6|33045.6|33057.5|33037.5|24
1648562410000|2022-03-29 14:00:10|33063.2|33043.2|33066|33046|33067.3|33047.3|33063.2|33043.2|26
1648562420000|2022-03-29 14:00:20|33067.5|33047.5|33064.7|33044.7|33068.4|33048.4|33064.3|33044.3|22
1648562430000|2022-03-29 14:00:30|33065.2|33045.2|33065.1|33045.1|33070.8|33050.8|33065.1|33045.1|26
1648562440000|2022-03-29 14:00:40|33065.3|33045.3|33063.6|33043.6|33066.3|33046.3|33061.2|33041.2|22
1648562450000|2022-03-29 14:00:50|33063.9|33043.9|33068|33048|33068|33048|33063.7|33043.7|24
1648562460000|2022-03-29 14:01:00|33067.6|33047.6|33069.7|33049.7|33071.4|33051.4|33067.6|33047.6|27
1648562470000|2022-03-29 14:01:10|33069.6|33049.6|33069.8|33049.8|33072|33052|33069.4|33049.4|23
1648562480000|2022-03-29 14:01:20|33069.5|33049.5|33065.3|33045.3|33069.9|33049.9|33064.1|33044.1|24
1648562490000|2022-03-29 14:01:30|33065.9|33045.9|33063.7|33043.7|33065.9|33045.9|33061.3|33041.3|27
1648562500000|2022-03-29 14:01:40|33064|33044|33050.8|33030.8|33064.4|33044.4|33046.2|33026.2|24
1648562510000|2022-03-29 14:01:50|33051.2|33031.2|33062|33042|33062|33042|33049.8|33029.8|24
1648562520000|2022-03-29 14:02:00|33062.8|33042.8|33017.2|32997.2|33062.8|33042.8|33017.2|32997.2|26
1648562530000|2022-03-29 14:02:10|33021.1|33001.1|33023.7|33003.7|33062.6|33009|33017.7|32977.2|27
1648562540000|2022-03-29 14:02:20|33030.7|33010.7|33038.7|33018.7|33038.7|33018.7|33022.9|33002.9|27
1648562550000|2022-03-29 14:02:30|33039.5|33019.5|33058.3|33008.3|33063.9|33023.2|33038.8|33008.3|29
1648562560000|2022-03-29 14:02:40|33058|33008|33051.7|33031.7|33058.9|33032.5|33042.9|33008|27
1648562570000|2022-03-29 14:02:50|33052.6|33032.6|33052.3|33032.3|33054.4|33034.4|33049.1|33029.1|28
1648562580000|2022-03-29 14:03:00|33051.4|33031.4|33057|33037|33075.8|33037.4|33047.7|32997.6|27
1648562590000|2022-03-29 14:03:10|33058|33038|33078.4|33002.7|33079.8|33038|33046.2|32998.1|24
1648562600000|2022-03-29 14:03:20|33063.9|33013.9|33069.9|33019.9|33082.7|33035.6|33053.4|33000.6|27
1648562610000|2022-03-29 14:03:30|33068.9|33018.9|33058.6|33038.6|33084.1|33040|33056.7|33008.2|26
1648562620000|2022-03-29 14:03:40|33056.4|33036.4|33065.6|33045.6|33092.4|33045.6|33052.2|33012.7|23
1648562630000|2022-03-29 14:03:50|33080.2|33030.2|33071|33051|33097.4|33053.2|33066.5|33012.1|27
1648562640000|2022-03-29 14:04:00|33073.4|33053.4|33079.8|33059.8|33092.9|33060.3|33073.4|33042.9|27
1648562650000|2022-03-29 14:04:10|33080.6|33060.6|33072|33052|33080.6|33060.6|33072|33052|27
1648562660000|2022-03-29 14:04:20|33073.2|33053.2|33073.4|33053.4|33076.2|33056.2|33073.2|33053.2|27
1648562670000|2022-03-29 14:04:30|33073.7|33053.7|33075.4|33055.4|33075.8|33055.8|33071.7|33051.7|24
1648562680000|2022-03-29 14:04:40|33075.5|33055.5|33082.7|33062.7|33083.3|33063.3|33075.5|33055.5|22
1648562690000|2022-03-29 14:04:50|33082.5|33062.5|33082.5|33062.5|33097.7|33065|33080|33047.7|24
1648562700000|2022-03-29 14:05:00|33085.7|33065.7|33082.7|33062.7|33118.7|33068.9|33078.1|33035|26
1648562710000|2022-03-29 14:05:10|33083.8|33063.8|33079.6|33059.6|33094|33066.9|33077.1|33044|26
1648562720000|2022-03-29 14:05:20|33078.9|33058.9|33077.2|33057.2|33080.8|33060.8|33074.4|33054.4|28
1648562730000|2022-03-29 14:05:30|33076.9|33056.9|33071|33051|33076.9|33056.9|33065.1|33045.1|26
1648562740000|2022-03-29 14:05:40|33071.6|33051.6|33072.2|33052.2|33073.8|33053.8|33069.8|33049.8|26
1648562750000|2022-03-29 14:05:50|33071.8|33051.8|33066.5|33046.5|33081.3|33052.2|33064.8|33031.3|25
1648562760000|2022-03-29 14:06:00|33065|33045|33058.7|33038.7|33074.9|33046.3|33056.1|33024.4|25
1648562770000|2022-03-29 14:06:10|33060.3|33040.3|33061.7|33041.7|33064.7|33044.7|33058.7|33038.7|26
1648562780000|2022-03-29 14:06:20|33062.5|33042.5|33055.4|33035.4|33082.3|33043.3|33055.4|33005.2|27
1648562790000|2022-03-29 14:06:30|33055.5|33035.5|33052.7|33032.7|33056.7|33036.7|33051.1|33031.1|26
1648562800000|2022-03-29 14:06:40|33053|33033|33054.5|33034.5|33055.2|33035.2|33052|33032|24
1648562810000|2022-03-29 14:06:50|33053|33033|33055|33035|33055|33035|33050.2|33030.2|24
1648562820000|2022-03-29 14:07:00|33054.7|33034.7|33061.6|33041.6|33063.8|33043.8|33052.6|33032.6|25
1648562830000|2022-03-29 14:07:10|33061.9|33041.9|33057.7|33037.7|33083.2|33041.9|33051.7|33004.7|26
1648562840000|2022-03-29 14:07:20|33057.4|33037.4|33056.5|33036.5|33058.3|33038.3|33055.8|33035.8|25
1648562850000|2022-03-29 14:07:30|33053.5|33033.5|33046.7|33026.7|33060.4|33040.4|33045.2|33025.2|29
1648562860000|2022-03-29 14:07:40|33045.8|33025.8|33056.2|33036.2|33056.3|33036.3|33045.5|33025.5|25
1648562870000|2022-03-29 14:07:50|33056.4|33036.4|33056.5|33036.5|33059.7|33039.7|33052.4|33032.4|27
1648562880000|2022-03-29 14:08:00|33054.2|33034.2|33052.9|33032.9|33058.7|33038.7|33052.4|33032.4|26
1648562890000|2022-03-29 14:08:10|33053.2|33033.2|33044.9|33024.9|33054.7|33034.7|33044.9|33024.9|24
1648562900000|2022-03-29 14:08:20|33050.4|33030.4|33032|33012|33052|33032|33032|33012|24
1648562910000|2022-03-29 14:08:30|33035.8|33015.8|33054.4|33034.4|33055|33035|33035.8|33015.8|27
1648562920000|2022-03-29 14:08:40|33055.4|33035.4|33055.2|33035.2|33055.4|33035.4|33051.6|33031.6|22
1648562930000|2022-03-29 14:08:50|33055.1|33035.1|33059.3|33039.3|33059.5|33039.5|33055.1|33035.1|23
1648562940000|2022-03-29 14:09:00|33059.5|33039.5|33057.3|33037.3|33060.6|33040.6|33054.4|33034.4|23
1648562950000|2022-03-29 14:09:10|33056.6|33036.6|33060.9|33040.9|33061.2|33041.2|33055.9|33035.9|22
1648562960000|2022-03-29 14:09:20|33060.2|33040.2|33063.9|33043.9|33066.8|33046.8|33058.9|33038.9|28
1648562970000|2022-03-29 14:09:30|33063.3|33043.3|33067.1|33047.1|33068.9|33048.9|33063.3|33043.3|24
1648562980000|2022-03-29 14:09:40|33066.6|33046.6|33083.7|33063.7|33085.9|33065.9|33066.6|33046.6|26
1648562990000|2022-03-29 14:09:50|33084.3|33064.3|33085.8|33065.8|33086.5|33066.5|33084.3|33064.3|22
1648563000000|2022-03-29 14:10:00|33084.4|33064.4|33077.4|33057.4|33084.5|33064.5|33076|33056|27
1648563010000|2022-03-29 14:10:10|33077.1|33057.1|33072|33052|33078.5|33058.5|33072|33052|24
1648563020000|2022-03-29 14:10:20|33070.4|33050.4|33058.4|33038.4|33072|33052|33050.5|33030.5|22
1648563030000|2022-03-29 14:10:30|33058.1|33038.1|33058.7|33038.7|33063.6|33043.6|33056.7|33036.7|26
1648563040000|2022-03-29 14:10:40|33058.3|33038.3|33059.2|33039.2|33059.8|33039.8|33057.2|33037.2|25
1648563050000|2022-03-29 14:10:50|33058.7|33038.7|33050.9|33030.9|33058.7|33038.7|33050.4|33030.4|22
1648563060000|2022-03-29 14:11:00|33051.8|33031.8|33044.7|33024.7|33051.8|33031.8|33044.7|33024.7|23
1648563070000|2022-03-29 14:11:10|33046.9|33026.9|33058.1|33038.1|33061.7|33041.7|33046.3|33026.3|27
1648563080000|2022-03-29 14:11:20|33058.2|33038.2|33063.6|33043.6|33064|33044|33058.2|33038.2|24
1648563090000|2022-03-29 14:11:30|33063.7|33043.7|33065.8|33045.8|33065.8|33045.8|33062.3|33042.3|26
1648563100000|2022-03-29 14:11:40|33067.4|33047.4|33075.8|33055.8|33075.8|33055.8|33067.1|33047.1|27
1648563110000|2022-03-29 14:11:50|33075.9|33055.9|33074.4|33054.4|33077.8|33057.8|33072.2|33052.2|26
1648563120000|2022-03-29 14:12:00|33075.8|33055.8|33094.5|33074.5|33094.8|33074.8|33075.8|33055.8|28
1648563130000|2022-03-29 14:12:10|33093.5|33073.5|33104.8|33084.8|33106.9|33086.9|33091.4|33071.4|28
1648563140000|2022-03-29 14:12:20|33104.9|33084.9|33097.9|33077.9|33104.9|33084.9|33093.5|33073.5|28
1648563150000|2022-03-29 14:12:30|33102.9|33082.9|33103.8|33083.8|33106.2|33086.2|33099.6|33079.6|28
1648563160000|2022-03-29 14:12:40|33104.6|33084.6|33097.6|33077.6|33108.2|33084.6|33095.1|33058.2|27
1648563170000|2022-03-29 14:12:50|33097|33077|33097.8|33077.8|33101.4|33081.4|33096.3|33076.3|28
1648563180000|2022-03-29 14:13:00|33095.8|33075.8|33100.8|33080.8|33103.6|33083.6|33095.8|33075.8|26
1648563190000|2022-03-29 14:13:10|33100.7|33080.7|33110|33090|33110.7|33090.7|33100.4|33080.4|28
1648563200000|2022-03-29 14:13:20|33108.9|33088.9|33114.3|33094.3|33121.8|33101.8|33104.9|33084.9|25
1648563210000|2022-03-29 14:13:30|33111.9|33091.9|33100.8|33080.8|33111.9|33091.9|33100.8|33080.8|28
1648563220000|2022-03-29 14:13:40|33098.6|33078.6|33092.3|33072.3|33101.1|33081.1|33090.6|33070.6|26
1648563230000|2022-03-29 14:13:50|33092.8|33072.8|33090.6|33070.6|33093.7|33073.7|33089.1|33069.1|27
1648563240000|2022-03-29 14:14:00|33092.5|33072.5|33094.6|33074.6|33098.2|33078.2|33092.5|33072.5|27
1648563250000|2022-03-29 14:14:10|33094.5|33074.5|33100.2|33080.2|33100.2|33080.2|33090.6|33070.6|28
1648563260000|2022-03-29 14:14:20|33098.7|33078.7|33096.5|33076.5|33099.6|33079.6|33096.5|33076.5|22
1648563270000|2022-03-29 14:14:30|33096.8|33076.8|33095.5|33075.5|33097.1|33077.1|33094.4|33074.4|25
1648563280000|2022-03-29 14:14:40|33096.1|33076.1|33096.1|33076.1|33098.1|33078.1|33090.5|33070.5|29
1648563290000|2022-03-29 14:14:50|33099.3|33079.3|33093.1|33073.1|33099.3|33079.3|33090.2|33070.2|28
1648563300000|2022-03-29 14:15:00|33092.8|33072.8|33093|33073|33101.3|33081.3|33089.9|33069.9|28
1648563310000|2022-03-29 14:15:10|33093.2|33073.2|33087|33067|33100.8|33080.8|33085.3|33065.3|28
1648563320000|2022-03-29 14:15:20|33088.8|33068.8|33092|33072|33092.9|33072.9|33087.8|33067.8|27
1648563330000|2022-03-29 14:15:30|33091.2|33071.2|33101.4|33081.4|33102.2|33082.2|33089.9|33069.9|27
1648563340000|2022-03-29 14:15:40|33101.8|33081.8|33107.7|33087.7|33109.7|33089.7|33101.8|33081.8|24
1648563350000|2022-03-29 14:15:50|33110.1|33090.1|33109.1|33089.1|33110.7|33090.7|33107.9|33087.9|25
1648563360000|2022-03-29 14:16:00|33109.4|33089.4|33110.8|33090.8|33112.8|33092.8|33109.4|33089.4|27
1648563370000|2022-03-29 14:16:10|33110.9|33090.9|33113.5|33093.5|33114.3|33094.3|33110.8|33090.8|26
1648563380000|2022-03-29 14:16:20|33113.9|33093.9|33112|33092|33123.1|33103.1|33111.8|33091.8|27
1648563390000|2022-03-29 14:16:30|33113.8|33093.8|33117.9|33097.9|33118.6|33098.6|33113.8|33093.8|27
1648563400000|2022-03-29 14:16:40|33118.5|33098.5|33115.6|33095.6|33122.8|33102.8|33115.6|33095.6|26
1648563410000|2022-03-29 14:16:50|33115.7|33095.7|33111.8|33091.8|33116.7|33096.7|33109.9|33089.9|25
1648563420000|2022-03-29 14:17:00|33110.3|33090.3|33103.1|33083.1|33111.3|33091.3|33103.1|33083.1|27
1648563430000|2022-03-29 14:17:10|33102.8|33082.8|33106.9|33086.9|33109.6|33089.6|33102.8|33082.8|22
1648563440000|2022-03-29 14:17:20|33107.9|33087.9|33106.4|33086.4|33108|33088|33104.9|33084.9|23
1648563450000|2022-03-29 14:17:30|33105.7|33085.7|33105.7|33085.7|33106|33086|33100.6|33080.6|24
1648563460000|2022-03-29 14:17:40|33105.8|33085.8|33106.1|33086.1|33106.9|33086.9|33104.2|33084.2|23
1648563470000|2022-03-29 14:17:50|33106.7|33086.7|33104.7|33084.7|33113.8|33093.8|33104.2|33084.2|27
1648563480000|2022-03-29 14:18:00|33104.4|33084.4|33106.6|33086.6|33107.7|33087.7|33102.5|33082.5|25
1648563490000|2022-03-29 14:18:10|33102.6|33082.6|33106.5|33086.5|33106.5|33086.5|33101.9|33081.9|20
1648563500000|2022-03-29 14:18:20|33107.7|33087.7|33116.5|33096.5|33116.5|33096.5|33107.7|33087.7|20
1648563510000|2022-03-29 14:18:30|33111|33091|33111.8|33091.8|33120.4|33100.4|33111|33091|26
1648563520000|2022-03-29 14:18:40|33110.8|33090.8|33101.3|33081.3|33116.1|33096.1|33101.3|33081.3|25
1648563530000|2022-03-29 14:18:50|33097.4|33077.4|33099.7|33079.7|33101.5|33081.5|33095.9|33075.9|25
1648563540000|2022-03-29 14:19:00|33099.4|33079.4|33103.9|33083.9|33103.9|33083.9|33099.3|33079.3|27
1648563550000|2022-03-29 14:19:10|33104|33084|33100.9|33080.9|33105.6|33085.6|33100.9|33080.9|25
1648563560000|2022-03-29 14:19:20|33100.4|33080.4|33102.5|33082.5|33102.6|33082.6|33099.7|33079.7|24
1648563570000|2022-03-29 14:19:30|33103.4|33083.4|33101.5|33081.5|33107.4|33087.4|33101.5|33081.5|23
1648563580000|2022-03-29 14:19:40|33100.3|33080.3|33105.1|33085.1|33105.3|33085.3|33100.1|33080.1|26
1648563590000|2022-03-29 14:19:50|33106.1|33086.1|33100.1|33080.1|33114.1|33094.1|33099.1|33079.1|26
1648563600000|2022-03-29 14:20:00|33099.7|33079.7|33099.7|33079.7|33101.8|33081.8|33097|33077|26
1648563610000|2022-03-29 14:20:10|33099.8|33079.8|33103.1|33083.1|33104.3|33084.3|33099.4|33079.4|23
1648563620000|2022-03-29 14:20:20|33103.6|33083.6|33106.5|33086.5|33109.2|33089.2|33101.6|33081.6|26
1648563630000|2022-03-29 14:20:30|33106.2|33086.2|33106.4|33086.4|33109|33089|33105.4|33085.4|21
1648563640000|2022-03-29 14:20:40|33106.3|33086.3|33098.7|33078.7|33137.1|33090.1|33097.7|33055.2|27
1648563650000|2022-03-29 14:20:50|33098.8|33078.8|33112.6|33092.6|33113.3|33093.3|33096.9|33076.9|28
1648563660000|2022-03-29 14:21:00|33113.1|33093.1|33109.5|33089.5|33116.2|33096.2|33108.4|33088.4|26
1648563670000|2022-03-29 14:21:10|33109.8|33089.8|33109.9|33089.9|33112.7|33092.7|33109.8|33089.8|24
1648563680000|2022-03-29 14:21:20|33111.9|33091.9|33113.7|33093.7|33116.9|33096.9|33109.8|33089.8|26
1648563690000|2022-03-29 14:21:30|33111.6|33091.6|33113.4|33093.4|33116.3|33096.3|33106.1|33086.1|27
1648563700000|2022-03-29 14:21:40|33113.9|33093.9|33113.1|33093.1|33118.4|33098.4|33111.4|33091.4|26
1648563710000|2022-03-29 14:21:50|33111.5|33091.5|33114.9|33094.9|33119.5|33099.5|33109.9|33089.9|23
1648563720000|2022-03-29 14:22:00|33113.1|33093.1|33112.2|33092.2|33117.2|33097.2|33109.8|33089.8|25
1648563730000|2022-03-29 14:22:10|33111.7|33091.7|33108.8|33088.8|33115.1|33095.1|33108.8|33088.8|20
1648563740000|2022-03-29 14:22:20|33108.2|33088.2|33110|33090|33114|33094|33108.2|33088.2|25
1648563750000|2022-03-29 14:22:30|33110.8|33090.8|33110.5|33090.5|33110.8|33090.8|33107|33087|24
1648563760000|2022-03-29 14:22:40|33110.3|33090.3|33107.9|33087.9|33110.8|33090.8|33106.4|33086.4|20
1648563770000|2022-03-29 14:22:50|33107.1|33087.1|33106.6|33086.6|33107.1|33087.1|33103.9|33083.9|22
1648563780000|2022-03-29 14:23:00|33107|33087|33105.1|33085.1|33107|33087|33103.4|33083.4|24
1648563790000|2022-03-29 14:23:10|33105|33085|33130.4|33110.4|33131.9|33111.9|33104.9|33084.9|20
1648563800000|2022-03-29 14:23:20|33133.1|33113.1|33133.1|33113.1|33133.2|33113.2|33128.1|33108.1|26
1648563810000|2022-03-29 14:23:30|33132.9|33112.9|33134.1|33114.1|33135.4|33115.4|33132.9|33112.9|25
1648563820000|2022-03-29 14:23:40|33135.1|33115.1|33137.5|33117.5|33137.5|33117.5|33134.7|33114.7|26
1648563830000|2022-03-29 14:23:50|33137.6|33117.6|33130|33110|33137.6|33117.6|33130|33110|25
1648563840000|2022-03-29 14:24:00|33129.6|33109.6|33127.1|33107.1|33129.6|33109.6|33124.4|33104.4|27
1648563850000|2022-03-29 14:24:10|33128|33108|33123.9|33103.9|33128.2|33108.2|33123.2|33103.2|23
1648563860000|2022-03-29 14:24:20|33122.9|33102.9|33119.6|33099.6|33123.3|33103.3|33119.6|33099.6|23
1648563870000|2022-03-29 14:24:30|33119.5|33099.5|33121.5|33101.5|33122.2|33102.2|33119.5|33099.5|24
1648563880000|2022-03-29 14:24:40|33121.7|33101.7|33126.9|33106.9|33127|33107|33121.7|33101.7|24
1648563890000|2022-03-29 14:24:50|33127.1|33107.1|33136.7|33116.7|33136.7|33116.7|33127|33107|27
1648563900000|2022-03-29 14:25:00|33136.5|33116.5|33136.3|33116.3|33137|33117|33133.9|33113.9|28
1648563910000|2022-03-29 14:25:10|33136.2|33116.2|33127.4|33107.4|33136.6|33116.6|33127|33107|21
1648563920000|2022-03-29 14:25:20|33127.5|33107.5|33135|33115|33135|33115|33127.5|33107.5|27
1648563930000|2022-03-29 14:25:30|33134.1|33114.1|33128.1|33108.1|33135.8|33115.8|33128.1|33108.1|26
1648563940000|2022-03-29 14:25:40|33126.2|33106.2|33134.4|33114.4|33135.2|33115.2|33126.2|33106.2|28
1648563950000|2022-03-29 14:25:50|33134|33114|33136|33116|33136|33116|33133.3|33113.3|20
1648563960000|2022-03-29 14:26:00|33136.3|33116.3|33136.9|33116.9|33137.6|33117.6|33135.7|33115.7|20
1648563970000|2022-03-29 14:26:10|33137|33117|33142.1|33122.1|33145.6|33125.6|33136.2|33116.2|25
1648563980000|2022-03-29 14:26:20|33142.4|33122.4|33146.4|33126.4|33146.6|33126.6|33142.4|33122.4|23
1648563990000|2022-03-29 14:26:30|33146.1|33126.1|33146.9|33126.9|33147.8|33127.8|33145|33125|21
1648564000000|2022-03-29 14:26:40|33146.2|33126.2|33145|33125|33146.7|33126.7|33143.7|33123.7|24
1648564010000|2022-03-29 14:26:50|33145.1|33125.1|33146.2|33126.2|33146.7|33126.7|33144.1|33124.1|24
1648564020000|2022-03-29 14:27:00|33145.7|33125.7|33149.1|33129.1|33152.3|33132.3|33145.6|33125.6|25
1648564030000|2022-03-29 14:27:10|33149.4|33129.4|33148.2|33128.2|33149.4|33129.4|33143.6|33123.6|26
1648564040000|2022-03-29 14:27:20|33148.4|33128.4|33156.6|33136.6|33156.6|33136.6|33148|33128|22
1648564050000|2022-03-29 14:27:30|33156.1|33136.1|33160.1|33140.1|33163.5|33143.5|33155.2|33135.2|27
1648564060000|2022-03-29 14:27:40|33160.7|33140.7|33138.3|33118.3|33163|33143|33136.2|33116.2|25
1648564070000|2022-03-29 14:27:50|33137.5|33117.5|33124.9|33104.9|33153.3|33117.5|33121.2|33074.4|27
1648564080000|2022-03-29 14:28:00|33125.4|33105.4|33133.2|33113.2|33133.2|33113.2|33125.4|33105.4|26
1648564090000|2022-03-29 14:28:10|33132.9|33112.9|33147.6|33127.6|33147.6|33127.6|33131.9|33111.9|25
1648564100000|2022-03-29 14:28:20|33146.6|33126.6|33137.2|33117.2|33146.6|33126.6|33135.4|33115.4|25
1648564110000|2022-03-29 14:28:30|33137.5|33117.5|33140.6|33120.6|33141.4|33121.4|33136.5|33116.5|26
1648564120000|2022-03-29 14:28:40|33140.8|33120.8|33155.4|33135.4|33157.4|33137.4|33139.9|33119.9|26
1648564130000|2022-03-29 14:28:50|33154.7|33134.7|33135|33115|33154.7|33134.7|33134.2|33114.2|24
1648564140000|2022-03-29 14:29:00|33136.6|33116.6|33147|33127|33148.8|33128.8|33132|33112|27
1648564150000|2022-03-29 14:29:10|33143|33123|33147.8|33127.8|33148.1|33128.1|33143|33123|24
1648564160000|2022-03-29 14:29:20|33147.7|33127.7|33133.6|33113.6|33151.7|33131.7|33133|33113|28
1648564170000|2022-03-29 14:29:30|33133.3|33113.3|33133.4|33113.4|33133.8|33113.8|33132.4|33112.4|22
1648564180000|2022-03-29 14:29:40|33133.8|33113.8|33146.1|33126.1|33146.1|33126.1|33132.1|33112.1|24
1648564190000|2022-03-29 14:29:50|33147.9|33127.9|33141.8|33121.8|33149.5|33129.5|33141.8|33121.8|26
1648564200000|2022-03-29 14:30:00|33142.3|33122.3|33137.2|33117.2|33142.9|33122.9|33135.4|33115.4|26
1648564210000|2022-03-29 14:30:10|33134.6|33114.6|33132.1|33112.1|33134.6|33114.6|33125.1|33105.1|24
1648564220000|2022-03-29 14:30:20|33133.3|33113.3|33133|33113|33134.6|33114.6|33132.7|33112.7|22
1648564230000|2022-03-29 14:30:30|33133.3|33113.3|33135.4|33115.4|33135.4|33115.4|33131.4|33111.4|19
1648564240000|2022-03-29 14:30:40|33136.1|33116.1|33148.2|33128.2|33148.2|33128.2|33135.3|33115.3|25
1648564250000|2022-03-29 14:30:50|33147.5|33127.5|33148.8|33128.8|33152.3|33132.3|33146.3|33126.3|25
1648564260000|2022-03-29 14:31:00|33149.1|33129.1|33142.9|33122.9|33149.6|33129.6|33142.9|33122.9|24
1648564270000|2022-03-29 14:31:10|33144.7|33124.7|33145.2|33125.2|33147.5|33127.5|33144.5|33124.5|22
1648564280000|2022-03-29 14:31:20|33145.1|33125.1|33159.2|33139.2|33164.4|33144.4|33145|33125|24
1648564290000|2022-03-29 14:31:30|33158.8|33138.8|33150|33130|33160.3|33140.3|33149.1|33129.1|25
1648564300000|2022-03-29 14:31:40|33150.8|33130.8|33147.7|33127.7|33150.8|33130.8|33145.4|33125.4|24
1648564310000|2022-03-29 14:31:50|33148.2|33128.2|33147.2|33127.2|33150.3|33130.3|33147.2|33127.2|21
1648564320000|2022-03-29 14:32:00|33147.6|33127.6|33143.6|33123.6|33147.6|33127.6|33142.1|33122.1|20
1648564330000|2022-03-29 14:32:10|33143.8|33123.8|33144.2|33124.2|33148.8|33128.8|33143.6|33123.6|26
1648564340000|2022-03-29 14:32:20|33143.6|33123.6|33140.5|33120.5|33144.5|33124.5|33139.7|33119.7|24
1648564350000|2022-03-29 14:32:30|33137.3|33117.3|33134.3|33114.3|33137.3|33117.3|33133.1|33113.1|27
1648564360000|2022-03-29 14:32:40|33135.2|33115.2|33136|33116|33137|33117|33134.7|33114.7|23
1648564370000|2022-03-29 14:32:50|33135.5|33115.5|33139.7|33119.7|33139.7|33119.7|33135.5|33115.5|20
1648564380000|2022-03-29 14:33:00|33140.8|33120.8|33144.4|33124.4|33144.7|33124.7|33140.6|33120.6|27
1648564390000|2022-03-29 14:33:10|33144.3|33124.3|33141.6|33121.6|33145.7|33125.7|33140.3|33120.3|21
1648564400000|2022-03-29 14:33:20|33141.4|33121.4|33146.4|33126.4|33146.4|33126.4|33138.6|33118.6|26
1648564410000|2022-03-29 14:33:30|33146|33126|33142.1|33122.1|33146|33126|33141.7|33121.7|21
1648564420000|2022-03-29 14:33:40|33142.2|33122.2|33141.5|33121.5|33143.5|33123.5|33141.1|33121.1|23
1648564430000|2022-03-29 14:33:50|33142.1|33122.1|33136.3|33116.3|33142.2|33122.2|33136.1|33116.1|27
1648564440000|2022-03-29 14:34:00|33136.5|33116.5|33137.6|33117.6|33139.6|33119.6|33135.7|33115.7|29
1648564450000|2022-03-29 14:34:10|33138|33118|33140.9|33120.9|33140.9|33120.9|33136.1|33116.1|32
1648564460000|2022-03-29 14:34:20|33141.3|33121.3|33142.3|33122.3|33143.1|33123.1|33140.3|33120.3|33
1648564470000|2022-03-29 14:34:30|33142.2|33122.2|33138.7|33118.7|33142.3|33122.3|33138.7|33118.7|24
1648564480000|2022-03-29 14:34:40|33138.6|33118.6|33118.7|33098.7|33139|33119|33116|33096|36
1648564490000|2022-03-29 14:34:50|33113.9|33093.9|33112.1|33092.1|33116.1|33096.1|33109.8|33089.8|35
1648564500000|2022-03-29 14:35:00|33112.2|33092.2|33117.3|33097.3|33120.6|33100.6|33110.5|33090.5|32
1648564510000|2022-03-29 14:35:10|33116.3|33096.3|33114.7|33094.7|33145|33099.7|33110.7|33066.1|31
1648564520000|2022-03-29 14:35:20|33114.5|33094.5|33108.3|33088.3|33141.6|33094.9|33107.3|33062.9|29
1648564530000|2022-03-29 14:35:30|33110|33090|33107.5|33087.5|33110.3|33090.3|33107|33087|27
1648564540000|2022-03-29 14:35:40|33106.6|33086.6|33106|33086|33135.4|33088.7|33103.6|33057.9|35
1648564550000|2022-03-29 14:35:50|33104.7|33084.7|33115.6|33095.6|33115.6|33095.6|33104.7|33084.7|31
1648564560000|2022-03-29 14:36:00|33117.1|33097.1|33115|33095|33121.5|33101.5|33114.7|33094.7|37
1648564570000|2022-03-29 14:36:10|33099.5|33079.5|33102.9|33082.9|33104.7|33084.7|33098.8|33078.8|35
1648564580000|2022-03-29 14:36:20|33101.9|33081.9|33103|33083|33103.8|33083.8|33101.5|33081.5|37
1648564590000|2022-03-29 14:36:30|33102|33082|33103.5|33083.5|33104.3|33084.3|33101.5|33081.5|27
1648564600000|2022-03-29 14:36:40|33105|33085|33105.2|33085.2|33108.8|33088.8|33103.1|33083.1|31
1648564610000|2022-03-29 14:36:50|33105|33085|33103.1|33083.1|33106.7|33086.7|33103.1|33083.1|27
1648564620000|2022-03-29 14:37:00|33104.9|33084.9|33107.1|33087.1|33107.1|33087.1|33103.6|33083.6|26
1648564630000|2022-03-29 14:37:10|33106.6|33086.6|33107.2|33087.2|33111.8|33091.8|33100.8|33080.8|31
1648564640000|2022-03-29 14:37:20|33107.1|33087.1|33108.5|33088.5|33108.8|33088.8|33104.5|33084.5|21
1648564650000|2022-03-29 14:37:30|33108.6|33088.6|33107.3|33087.3|33109.4|33089.4|33104.8|33084.8|15
1648564660000|2022-03-29 14:37:40|33107.4|33087.4|33109.6|33089.6|33109.6|33089.6|33095.3|33075.3|28
1648564670000|2022-03-29 14:37:50|33097.5|33077.5|33106.9|33086.9|33107.6|33087.6|33096.7|33076.7|34
1648564680000|2022-03-29 14:38:00|33107.2|33087.2|33099.1|33079.1|33107.7|33087.7|33089.8|33069.8|36
1648564690000|2022-03-29 14:38:10|33098.3|33078.3|33096.9|33076.9|33100.3|33080.3|33095.6|33075.6|37
1648564700000|2022-03-29 14:38:20|33096.8|33076.8|33096.2|33076.2|33097.7|33077.7|33093.9|33073.9|24
1648564710000|2022-03-29 14:38:30|33096.3|33076.3|33099.4|33079.4|33099.4|33079.4|33096.2|33076.2|25
1648564720000|2022-03-29 14:38:40|33099.5|33079.5|33101.8|33081.8|33102.9|33082.9|33098.4|33078.4|31
1648564730000|2022-03-29 14:38:50|33102|33082|33099.6|33079.6|33102|33082|33099.6|33079.6|30
1648564740000|2022-03-29 14:39:00|33101.1|33081.1|33096.6|33076.6|33101.4|33081.4|33095.9|33075.9|28
1648564750000|2022-03-29 14:39:10|33094.8|33074.8|33101.6|33081.6|33102.7|33082.7|33094.8|33074.8|30
1648564760000|2022-03-29 14:39:20|33100.8|33080.8|33102.2|33082.2|33102.5|33082.5|33096.4|33076.4|39
1648564770000|2022-03-29 14:39:30|33101.6|33081.6|33107|33087|33110.9|33090.9|33101.6|33081.6|35
1648564780000|2022-03-29 14:39:40|33107.5|33087.5|33106.1|33086.1|33108.6|33088.6|33104.7|33084.7|30
1648564790000|2022-03-29 14:39:50|33106|33086|33104.4|33084.4|33106|33086|33103.6|33083.6|17
1648564800000|2022-03-29 14:40:00|33103.6|33083.6|33103.3|33083.3|33105.8|33085.8|33102.5|33082.5|25
1648564810000|2022-03-29 14:40:10|33103.2|33083.2|33100.6|33080.6|33103.3|33083.3|33098.8|33078.8|28
1648564820000|2022-03-29 14:40:20|33100.1|33080.1|33100|33080|33100.6|33080.6|33097.9|33077.9|25
1648564830000|2022-03-29 14:40:30|33099.8|33079.8|33098.1|33078.1|33100.6|33080.6|33096.8|33076.8|32
1648564840000|2022-03-29 14:40:40|33097.9|33077.9|33099.2|33079.2|33099.5|33079.5|33097.6|33077.6|28
1648564850000|2022-03-29 14:40:50|33099.1|33079.1|33098.9|33078.9|33099.1|33079.1|33096.9|33076.9|29
1648564860000|2022-03-29 14:41:00|33099.1|33079.1|33098.3|33078.3|33099.9|33079.9|33096.9|33076.9|27
1648564870000|2022-03-29 14:41:10|33098.7|33078.7|33096.1|33076.1|33098.7|33078.7|33095.8|33075.8|26
1648564880000|2022-03-29 14:41:20|33097.1|33077.1|33101.2|33081.2|33106.2|33086.2|33096.6|33076.6|23
1648564890000|2022-03-29 14:41:30|33102.2|33082.2|33105.4|33085.4|33107.3|33087.3|33101.5|33081.5|28
1648564900000|2022-03-29 14:41:40|33105.3|33085.3|33117|33097|33120.4|33100.4|33102.7|33082.7|28
1648564910000|2022-03-29 14:41:50|33117.4|33097.4|33122.2|33102.2|33128.3|33108.3|33115.6|33095.6|37
1648564920000|2022-03-29 14:42:00|33123.4|33103.4|33137.4|33117.4|33151.8|33131.8|33123|33103|40
1648564930000|2022-03-29 14:42:10|33137.9|33117.9|33144.3|33124.3|33150.2|33130.2|33128.8|33108.8|38
1648564940000|2022-03-29 14:42:20|33141.3|33121.3|33146.5|33126.5|33162.6|33127.3|33136.8|33086.9|40
1648564950000|2022-03-29 14:42:30|33147.1|33127.1|33176|33156|33182.3|33162.3|33147|33127|39
1648564960000|2022-03-29 14:42:40|33176.7|33156.7|33167.2|33147.2|33181.1|33161.1|33164.1|33144.1|39
1648564970000|2022-03-29 14:42:50|33165.2|33145.2|33169.9|33149.9|33169.9|33149.9|33161.5|33141.5|40
1648564980000|2022-03-29 14:43:00|33167|33147|33167|33147|33194.3|33150.2|33162.6|33109.8|40
1648564990000|2022-03-29 14:43:10|33165.2|33145.2|33159.9|33139.9|33174.4|33148.6|33155.2|33123.2|40
1648565000000|2022-03-29 14:43:20|33161.5|33141.5|33169.6|33149.6|33196.6|33155.2|33161.5|33114.8|39
1648565010000|2022-03-29 14:43:30|33168.5|33148.5|33170.9|33150.9|33172.2|33152.2|33163|33143|37
1648565020000|2022-03-29 14:43:40|33170.7|33150.7|33177.1|33157.1|33203.1|33160.6|33170.7|33124.1|38
1648565030000|2022-03-29 14:43:50|33177|33157|33209.1|33189.1|33209.7|33189.7|33175.8|33145.7|39
1648565040000|2022-03-29 14:44:00|33208.2|33188.2|33197.1|33177.1|33223|33188.4|33187.4|33153.7|40
1648565050000|2022-03-29 14:44:10|33196|33176|33178.2|33158.2|33222.8|33177|33176|33141|40
1648565060000|2022-03-29 14:44:20|33179.5|33159.5|33187.7|33167.7|33187.7|33167.7|33178|33158|36
1648565070000|2022-03-29 14:44:30|33185.6|33165.6|33215.9|33136.6|33215.9|33166.7|33174.9|33136.6|39
1648565080000|2022-03-29 14:44:40|33188.4|33168.4|33190|33170|33192.4|33172.4|33178.3|33158.3|40
1648565090000|2022-03-29 14:44:50|33189.6|33169.6|33175.2|33155.2|33189.6|33169.6|33175.2|33155.2|37
1648565100000|2022-03-29 14:45:00|33179.7|33159.7|33172.6|33152.6|33190.6|33170.6|33167|33147|39
1648565110000|2022-03-29 14:45:10|33175.4|33155.4|33181|33161|33187.5|33167.5|33170.4|33150.4|37
1648565120000|2022-03-29 14:45:20|33178.1|33158.1|33163.9|33143.9|33178.1|33158.1|33163.8|33143.8|39
1648565130000|2022-03-29 14:45:30|33163.5|33143.5|33155.9|33135.9|33164.4|33144.4|33149.9|33129.9|39
1648565140000|2022-03-29 14:45:40|33156.4|33136.4|33152.2|33132.2|33161.4|33141.4|33151.9|33131.9|38
1648565150000|2022-03-29 14:45:50|33152.1|33132.1|33155|33135|33156.5|33136.5|33152.1|33132.1|34
1648565160000|2022-03-29 14:46:00|33155.2|33135.2|33157.8|33137.8|33158.3|33138.3|33150.1|33130.1|32
1648565170000|2022-03-29 14:46:10|33155.7|33135.7|33158|33138|33158.9|33138.9|33155.7|33135.7|27
1648565180000|2022-03-29 14:46:20|33161|33141|33165.3|33145.3|33189.5|33154.2|33155.4|33111.5|34
1648565190000|2022-03-29 14:46:30|33169.6|33149.6|33164.3|33144.3|33170.1|33150.1|33156.3|33136.3|35
1648565200000|2022-03-29 14:46:40|33164.7|33144.7|33162.6|33142.6|33166.4|33146.4|33160.1|33140.1|39
1648565210000|2022-03-29 14:46:50|33163.7|33143.7|33172.5|33152.5|33176.1|33156.1|33163.7|33143.7|36
1648565220000|2022-03-29 14:47:00|33176.5|33156.5|33173.2|33153.2|33177.3|33157.3|33169.7|33149.7|35
1648565230000|2022-03-29 14:47:10|33174.2|33154.2|33172.1|33152.1|33182.7|33162.7|33165.2|33145.2|33
1648565240000|2022-03-29 14:47:20|33175.3|33155.3|33169.5|33149.5|33175.3|33155.3|33168.3|33148.3|34
1648565250000|2022-03-29 14:47:30|33168.8|33148.8|33175.8|33155.8|33175.8|33155.8|33168.5|33148.5|30
1648565260000|2022-03-29 14:47:40|33174.8|33154.8|33174.2|33154.2|33176.1|33156.1|33172.5|33152.5|31
1648565270000|2022-03-29 14:47:50|33173.9|33153.9|33174|33154|33181.2|33161.2|33173.6|33153.6|32
1648565280000|2022-03-29 14:48:00|33173.7|33153.7|33179.2|33159.2|33183.6|33163.6|33173.7|33153.7|35
1648565290000|2022-03-29 14:48:10|33177.6|33157.6|33169.6|33149.6|33179.9|33159.9|33169.6|33149.6|33
1648565300000|2022-03-29 14:48:20|33172.9|33152.9|33184|33164|33186.1|33166.1|33172.9|33152.9|38
1648565310000|2022-03-29 14:48:30|33185.5|33165.5|33190|33170|33190|33170|33184.8|33164.8|37
1648565320000|2022-03-29 14:48:40|33189.2|33169.2|33188.1|33168.1|33191.3|33171.3|33188.1|33168.1|28
1648565330000|2022-03-29 14:48:50|33188|33168|33178.6|33158.6|33188.2|33168.2|33178.6|33158.6|36
1648565340000|2022-03-29 14:49:00|33178.3|33158.3|33183|33163|33190.8|33170.8|33173.9|33153.9|36
1648565350000|2022-03-29 14:49:10|33181.7|33161.7|33175.9|33155.9|33184.3|33164.3|33168|33148|40
1648565360000|2022-03-29 14:49:20|33175.8|33155.8|33164.7|33144.7|33175.8|33155.8|33164.7|33144.7|36
1648565370000|2022-03-29 14:49:30|33163.3|33143.3|33166.7|33146.7|33166.7|33146.7|33160.6|33140.6|37
1648565380000|2022-03-29 14:49:40|33166.2|33146.2|33164.2|33144.2|33167.1|33147.1|33163.2|33143.2|35
1648565390000|2022-03-29 14:49:50|33163.9|33143.9|33160.7|33140.7|33165.4|33145.4|33160.7|33140.7|35
1648565400000|2022-03-29 14:50:00|33161.4|33141.4|33161.5|33141.5|33164|33144|33161|33141|32
1648565410000|2022-03-29 14:50:10|33160.5|33140.5|33165.2|33145.2|33166.5|33146.5|33160.5|33140.5|33
1648565420000|2022-03-29 14:50:20|33165.5|33145.5|33200.7|33119.1|33200.7|33151.3|33157.8|33119.1|31
1648565430000|2022-03-29 14:50:30|33200.8|33136.1|33173.8|33153.8|33201.2|33154.9|33170.5|33119.8|36
1648565440000|2022-03-29 14:50:40|33175.5|33155.5|33182.5|33162.5|33183.2|33163.2|33173.1|33153.1|39
1648565450000|2022-03-29 14:50:50|33183.7|33163.7|33179.2|33159.2|33187.3|33167.3|33177|33157|38
1648565460000|2022-03-29 14:51:00|33178.1|33158.1|33170.1|33150.1|33179.3|33159.3|33170.1|33150.1|36
1648565470000|2022-03-29 14:51:10|33173.5|33153.5|33177.8|33157.8|33180|33160|33169.4|33149.4|36
1648565480000|2022-03-29 14:51:20|33177.3|33157.3|33179.9|33159.9|33184.2|33164.2|33177.2|33157.2|28
1648565490000|2022-03-29 14:51:30|33180.2|33160.2|33184.4|33164.4|33185|33165|33180.2|33160.2|33
1648565500000|2022-03-29 14:51:40|33184.5|33164.5|33184|33164|33194|33174|33182.7|33162.7|36
1648565510000|2022-03-29 14:51:50|33184.2|33164.2|33188.1|33168.1|33195.4|33175.4|33184.2|33164.2|38
1648565520000|2022-03-29 14:52:00|33187.5|33167.5|33178.9|33158.9|33190.5|33170.5|33178.9|33158.9|35
1648565530000|2022-03-29 14:52:10|33178.8|33158.8|33190.5|33170.5|33190.5|33170.5|33174.9|33154.9|33
1648565540000|2022-03-29 14:52:20|33188.6|33168.6|33201.7|33181.7|33203.5|33183.5|33186.5|33166.5|37
1648565550000|2022-03-29 14:52:30|33202.7|33182.7|33201.6|33181.6|33207.2|33187.2|33199.2|33179.2|36
1648565560000|2022-03-29 14:52:40|33202.9|33182.9|33203.6|33183.6|33207.1|33187.1|33201|33181|32
1648565570000|2022-03-29 14:52:50|33204.9|33184.9|33205.8|33185.8|33208.1|33188.1|33202.7|33182.7|35
1648565580000|2022-03-29 14:53:00|33204.5|33184.5|33203|33183|33206.3|33186.3|33201.8|33181.8|36
1648565590000|2022-03-29 14:53:10|33203.1|33183.1|33199|33179|33205.5|33185.5|33196.2|33176.2|34
1648565600000|2022-03-29 14:53:20|33198.2|33178.2|33199.2|33179.2|33203.9|33183.9|33196|33176|36
1648565610000|2022-03-29 14:53:30|33198|33178|33206.6|33186.6|33211|33191|33194.2|33174.2|33
1648565620000|2022-03-29 14:53:40|33208.3|33188.3|33209.2|33189.2|33213.7|33193.7|33198.8|33178.8|34
1648565630000|2022-03-29 14:53:50|33208.4|33188.4|33230.5|33210.5|33254.7|33210.7|33208.4|33172.7|35
1648565640000|2022-03-29 14:54:00|33229.1|33209.1|33262.6|33176.5|33262.6|33215|33225.8|33168.3|32
1648565650000|2022-03-29 14:54:10|33259.2|33168.5|33264.5|33178.8|33271.6|33198.3|33247.1|33165.2|34
1648565660000|2022-03-29 14:54:20|33254.1|33176.9|33196.5|33176.5|33264|33201.7|33194.2|33150.9|37
1648565670000|2022-03-29 14:54:30|33195.1|33175.1|33198.5|33178.5|33198.5|33178.5|33189.6|33169.6|36
1648565680000|2022-03-29 14:54:40|33197.8|33177.8|33200.4|33180.4|33202|33182|33195.9|33175.9|34
1648565690000|2022-03-29 14:54:50|33200.2|33180.2|33211.6|33191.6|33241.9|33197.8|33194.3|33166.1|29
1648565700000|2022-03-29 14:55:00|33219.3|33199.3|33208.1|33188.1|33219.3|33199.3|33208.1|33188.1|31
1648565710000|2022-03-29 14:55:10|33208.4|33188.4|33219.6|33199.6|33220.5|33200.5|33195|33175|35
1648565720000|2022-03-29 14:55:20|33216.4|33196.4|33214.9|33194.9|33241.5|33210.3|33211.1|33191.1|36
1648565730000|2022-03-29 14:55:30|33216.3|33196.3|33207.4|33187.4|33218.8|33198.8|33196.4|33176.4|39
1648565740000|2022-03-29 14:55:40|33207.9|33187.9|33224.1|33204.1|33229.9|33209.9|33205.6|33185.6|36
1648565750000|2022-03-29 14:55:50|33226.6|33206.6|33228.2|33208.2|33231.1|33211.1|33223|33203|36
1648565760000|2022-03-29 14:56:00|33225.5|33205.5|33224.1|33204.1|33227.3|33207.3|33219.8|33199.8|35
1648565770000|2022-03-29 14:56:10|33217|33197|33212.5|33192.5|33221.6|33201.6|33211.8|33191.8|35
1648565780000|2022-03-29 14:56:20|33213.4|33193.4|33208.4|33188.4|33213.4|33193.4|33201.9|33181.9|33
1648565790000|2022-03-29 14:56:30|33208.8|33188.8|33214.8|33194.8|33214.8|33194.8|33192.8|33158.6|31
1648565800000|2022-03-29 14:56:40|33209.1|33189.1|33201.7|33181.7|33236.5|33194.9|33200.7|33149.4|38
1648565810000|2022-03-29 14:56:50|33201.9|33181.9|33198.6|33178.6|33202.2|33182.2|33195.9|33175.9|35
1648565820000|2022-03-29 14:57:00|33200.6|33180.6|33204|33184|33207.1|33187.1|33200.4|33180.4|36
1648565830000|2022-03-29 14:57:10|33204.1|33184.1|33201.5|33181.5|33205.7|33185.7|33198.1|33178.1|30
1648565840000|2022-03-29 14:57:20|33205.2|33185.2|33199.8|33179.8|33205.8|33185.8|33198.3|33178.3|37
1648565850000|2022-03-29 14:57:30|33199.9|33179.9|33190.4|33170.4|33201|33181|33190.4|33170.4|38
1648565860000|2022-03-29 14:57:40|33190.3|33170.3|33184.1|33164.1|33190.3|33170.3|33183.9|33163.9|35
1648565870000|2022-03-29 14:57:50|33184.8|33164.8|33190.4|33170.4|33190.4|33170.4|33184.2|33164.2|31
1648565880000|2022-03-29 14:58:00|33190.8|33170.8|33179|33159|33193.3|33173.3|33177.9|33157.9|37
1648565890000|2022-03-29 14:58:10|33180.4|33160.4|33180.9|33160.9|33182.5|33162.5|33174.9|33154.9|37
1648565900000|2022-03-29 14:58:20|33180.5|33160.5|33174.3|33154.3|33181.5|33161.5|33173.7|33153.7|36
1648565910000|2022-03-29 14:58:30|33181.8|33161.8|33182.9|33162.9|33185.9|33165.9|33178.6|33158.6|35
1648565920000|2022-03-29 14:58:40|33183.6|33163.6|33190.5|33170.5|33190.5|33170.5|33182.4|33162.4|38
1648565930000|2022-03-29 14:58:50|33188.2|33168.2|33189|33169|33191.6|33171.6|33185.3|33165.3|38
1648565940000|2022-03-29 14:59:00|33188.8|33168.8|33190.3|33170.3|33194.5|33174.5|33186.7|33166.7|35
1648565950000|2022-03-29 14:59:10|33190.1|33170.1|33192.9|33172.9|33195.2|33175.2|33184|33164|36
1648565960000|2022-03-29 14:59:20|33191.8|33171.8|33194.4|33174.4|33197.2|33177.2|33191.4|33171.4|38
1648565970000|2022-03-29 14:59:30|33194.6|33174.6|33200.8|33180.8|33201|33181|33194.6|33174.6|40
1648565980000|2022-03-29 14:59:40|33200.9|33180.9|33198.2|33178.2|33200.9|33180.9|33194.4|33174.4|38
1648565990000|2022-03-29 14:59:50|33196.9|33176.9|33197.5|33177.5|33200|33180|33192.2|33172.2|35
1648566000000|2022-03-29 15:00:00|33198.9|33178.9|33190.8|33170.8|33202.1|33182.1|33189.8|33169.8|40
1648566010000|2022-03-29 15:00:10|33196.6|33176.6|33192.4|33172.4|33196.7|33176.7|33186.6|33166.6|36
1648566020000|2022-03-29 15:00:20|33192.5|33172.5|33182.5|33162.5|33192.5|33172.5|33181.1|33161.1|39
1648566030000|2022-03-29 15:00:30|33181.7|33161.7|33184.4|33164.4|33185.9|33165.9|33177.9|33157.9|30
1648566040000|2022-03-29 15:00:40|33183.6|33163.6|33186.5|33166.5|33188.9|33168.9|33181.6|33161.6|36
1648566050000|2022-03-29 15:00:50|33186.6|33166.6|33181.3|33161.3|33191|33171|33181.3|33161.3|35
1648566060000|2022-03-29 15:01:00|33185.5|33165.5|33195.3|33175.3|33195.6|33175.6|33184.2|33164.2|36
1648566070000|2022-03-29 15:01:10|33194.8|33174.8|33198.3|33178.3|33198.8|33178.8|33190.7|33170.7|34
1648566080000|2022-03-29 15:01:20|33198.5|33178.5|33197.4|33177.4|33199.2|33179.2|33195.2|33175.2|28
1648566090000|2022-03-29 15:01:30|33197.3|33177.3|33196.3|33176.3|33204.6|33184.6|33192.4|33172.4|34
1648566100000|2022-03-29 15:01:40|33196.7|33176.7|33198.9|33178.9|33199.8|33179.8|33192.9|33172.9|36
1648566110000|2022-03-29 15:01:50|33197.5|33177.5|33190.9|33170.9|33198.1|33178.1|33187.2|33167.2|37
1648566120000|2022-03-29 15:02:00|33192|33172|33195|33175|33197.8|33177.8|33183.4|33163.4|37
1648566130000|2022-03-29 15:02:10|33197.5|33177.5|33193.7|33173.7|33201.5|33181.5|33184.9|33164.9|33
1648566140000|2022-03-29 15:02:20|33194.7|33174.7|33179.9|33159.9|33197.8|33177.8|33179.9|33159.9|39
1648566150000|2022-03-29 15:02:30|33180.4|33160.4|33179.2|33159.2|33184.1|33164.1|33174.9|33154.9|35
1648566160000|2022-03-29 15:02:40|33180.3|33160.3|33187.7|33137.7|33200.3|33163.7|33170.7|33122.6|35
1648566170000|2022-03-29 15:02:50|33187.8|33137.8|33199.4|33120.8|33199.4|33158.4|33170.5|33120.8|31
1648566180000|2022-03-29 15:03:00|33173.1|33153.1|33160.3|33140.3|33175.2|33155.2|33160.3|33140.3|38
1648566190000|2022-03-29 15:03:10|33159.9|33139.9|33164|33144|33170.8|33144.3|33154.6|33119.6|37
1648566200000|2022-03-29 15:03:20|33165.5|33145.5|33164.2|33144.2|33171|33151|33163.8|33143.8|30
1648566210000|2022-03-29 15:03:30|33164.4|33144.4|33160.1|33140.1|33167.6|33147.6|33160.1|33140.1|23
1648566220000|2022-03-29 15:03:40|33158.8|33138.8|33158|33138|33160.8|33140.8|33156.8|33136.8|25
1648566230000|2022-03-29 15:03:50|33157.6|33137.6|33153.2|33133.2|33184.7|33140.4|33153.1|33106.7|33
1648566240000|2022-03-29 15:04:00|33153.5|33133.5|33156.9|33136.9|33158.2|33138.2|33153.5|33133.5|28
1648566250000|2022-03-29 15:04:10|33160.1|33140.1|33159.2|33139.2|33160.1|33140.1|33158.1|33138.1|22
1648566260000|2022-03-29 15:04:20|33158.9|33138.9|33162.4|33142.4|33166.8|33146.8|33158.1|33138.1|23
1648566270000|2022-03-29 15:04:30|33162.3|33142.3|33163.5|33143.5|33164.4|33144.4|33162|33142|23
1648566280000|2022-03-29 15:04:40|33162.6|33142.6|33167|33147|33168.2|33148.2|33162.6|33142.6|33
1648566290000|2022-03-29 15:04:50|33167.1|33147.1|33173|33153|33173.7|33153.7|33166.9|33146.9|31
1648566300000|2022-03-29 15:05:00|33172|33152|33173.1|33153.1|33174.6|33154.6|33171.2|33151.2|28
1648566310000|2022-03-29 15:05:10|33174.8|33154.8|33171.6|33151.6|33175.9|33155.9|33171.6|33151.6|30
1648566320000|2022-03-29 15:05:20|33171.5|33151.5|33166.9|33146.9|33175.6|33155.6|33166.9|33146.9|32
1648566330000|2022-03-29 15:05:30|33166.3|33146.3|33163.8|33143.8|33166.3|33146.3|33162|33142|24
1648566340000|2022-03-29 15:05:40|33163.7|33143.7|33160.1|33140.1|33163.9|33143.9|33159.6|33139.6|23
1648566350000|2022-03-29 15:05:50|33160.3|33140.3|33154.5|33134.5|33171.4|33140.6|33153.8|33121|34
1648566360000|2022-03-29 15:06:00|33154.8|33134.8|33147.7|33127.7|33155.3|33135.3|33147.7|33127.7|32
1648566370000|2022-03-29 15:06:10|33147.8|33127.8|33144.7|33124.7|33148.4|33128.4|33138.2|33118.2|32
1648566380000|2022-03-29 15:06:20|33145.3|33125.3|33142.4|33122.4|33145.6|33125.6|33142.1|33122.1|34
1648566390000|2022-03-29 15:06:30|33141.8|33121.8|33135|33115|33164.2|33124.3|33133.6|33085.3|35
1648566400000|2022-03-29 15:06:40|33134.7|33114.7|33137.2|33117.2|33141.2|33121.2|33134.7|33114.7|31
1648566410000|2022-03-29 15:06:50|33137.8|33117.8|33138.4|33118.4|33140.7|33120.7|33137.8|33117.8|33
1648566420000|2022-03-29 15:07:00|33138.8|33118.8|33140.5|33120.5|33169.7|33124.8|33138.8|33091.3|29
1648566430000|2022-03-29 15:07:10|33140.6|33120.6|33133.4|33113.4|33144.2|33124.2|33133.4|33113.4|33
1648566440000|2022-03-29 15:07:20|33131.2|33111.2|33132.1|33112.1|33132.8|33112.8|33127.3|33107.3|35
1648566450000|2022-03-29 15:07:30|33132.4|33112.4|33129.8|33109.8|33132.4|33112.4|33129.3|33109.3|31
1648566460000|2022-03-29 15:07:40|33129.7|33109.7|33131.2|33111.2|33132.5|33112.5|33129.5|33109.5|31
1648566470000|2022-03-29 15:07:50|33130.9|33110.9|33136.8|33116.8|33138.3|33118.3|33129.6|33109.6|31
1648566480000|2022-03-29 15:08:00|33136.5|33116.5|33133|33113|33137|33117|33130.4|33110.4|30
1648566490000|2022-03-29 15:08:10|33136.5|33116.5|33131.6|33111.6|33138.4|33118.4|33129.4|33109.4|31
1648566500000|2022-03-29 15:08:20|33135.2|33115.2|33131.6|33111.6|33135.2|33115.2|33130|33110|30
1648566510000|2022-03-29 15:08:30|33131.7|33111.7|33135.3|33115.3|33137.4|33117.4|33131.7|33111.7|33
1648566520000|2022-03-29 15:08:40|33136|33116|33138.1|33118.1|33167.9|33120.9|33135.5|33091.5|33
1648566530000|2022-03-29 15:08:50|33138|33118|33142.7|33122.7|33143.6|33123.6|33137.7|33117.7|22
1648566540000|2022-03-29 15:09:00|33142.5|33122.5|33142.4|33122.4|33143.5|33123.5|33140.5|33120.5|21
1648566550000|2022-03-29 15:09:10|33142.3|33122.3|33148.6|33128.6|33150.3|33130.3|33141.6|33121.6|32
1648566560000|2022-03-29 15:09:20|33149|33129|33153.3|33133.3|33157.2|33137.2|33144.4|33124.4|33
1648566570000|2022-03-29 15:09:30|33153.9|33133.9|33154.5|33134.5|33155.7|33135.7|33153.1|33133.1|25
1648566580000|2022-03-29 15:09:40|33154.2|33134.2|33152.4|33132.4|33155.8|33135.8|33152.4|33132.4|20
1648566590000|2022-03-29 15:09:50|33152.5|33132.5|33146.3|33126.3|33181.4|33133.1|33142.4|33091.6|32
1648566600000|2022-03-29 15:10:00|33146|33126|33142|33122|33148.4|33128.4|33135.8|33115.8|36
1648566610000|2022-03-29 15:10:10|33142.9|33122.9|33139.6|33119.6|33146.6|33126.6|33136.8|33116.8|28
1648566620000|2022-03-29 15:10:20|33139.1|33119.1|33137.8|33117.8|33140.6|33120.6|33136.8|33116.8|30
1648566630000|2022-03-29 15:10:30|33140.6|33120.6|33139|33119|33141|33121|33135|33115|30
1648566640000|2022-03-29 15:10:40|33138.7|33118.7|33135|33115|33138.7|33118.7|33135|33115|19
1648566650000|2022-03-29 15:10:50|33133|33113|33132.9|33112.9|33133.7|33113.7|33129.7|33109.7|32
1648566660000|2022-03-29 15:11:00|33134|33114|33156.1|33106.1|33156.1|33120.8|33132.1|33103.8|29
1648566670000|2022-03-29 15:11:10|33173.8|33094|33143.9|33123.9|33173.9|33125.3|33141.1|33092.7|30
1648566680000|2022-03-29 15:11:20|33146.5|33126.5|33161|33111|33182.6|33129.2|33140.6|33089|26
1648566690000|2022-03-29 15:11:30|33159.3|33109.3|33142.3|33122.3|33175.7|33122.3|33142.3|33098|21
1648566700000|2022-03-29 15:11:40|33143.1|33123.1|33136.5|33116.5|33143.1|33123.1|33134.9|33114.9|20
1648566710000|2022-03-29 15:11:50|33136.6|33116.6|33140|33120|33169.5|33125|33135.5|33091.6|31
1648566720000|2022-03-29 15:12:00|33139.8|33119.8|33143.3|33123.3|33148.6|33128.6|33139.8|33119.8|29
1648566730000|2022-03-29 15:12:10|33146.6|33126.6|33143.9|33123.9|33147|33127|33143|33123|22
1648566740000|2022-03-29 15:12:20|33143.8|33123.8|33139.7|33119.7|33144.5|33124.5|33136.1|33116.1|29
1648566750000|2022-03-29 15:12:30|33139.1|33119.1|33137.1|33117.1|33141.8|33121.8|33134.9|33114.9|23
1648566760000|2022-03-29 15:12:40|33136.8|33116.8|33132.9|33112.9|33139.4|33119.4|33132.4|33112.4|25
1648566770000|2022-03-29 15:12:50|33136.8|33116.8|33135.5|33115.5|33138.4|33118.4|33134.2|33114.2|22
1648566780000|2022-03-29 15:13:00|33134.8|33114.8|33143.4|33123.4|33145.8|33125.8|33134.8|33114.8|20
1648566790000|2022-03-29 15:13:10|33141.1|33121.1|33142.2|33122.2|33146.9|33126.9|33137.3|33117.3|27
1648566800000|2022-03-29 15:13:20|33143.9|33123.9|33143.6|33123.6|33145|33125|33141.4|33121.4|24
1648566810000|2022-03-29 15:13:30|33142.9|33122.9|33140.5|33120.5|33144.6|33124.6|33140.2|33120.2|21
1648566820000|2022-03-29 15:13:40|33141.1|33121.1|33138.9|33118.9|33146.9|33126.9|33138.1|33118.1|26
1648566830000|2022-03-29 15:13:50|33139.7|33119.7|33144.9|33124.9|33146.8|33126.8|33138.5|33118.5|27
1648566840000|2022-03-29 15:14:00|33143.8|33123.8|33140.8|33120.8|33143.8|33123.8|33140.8|33120.8|16
1648566850000|2022-03-29 15:14:10|33143.4|33123.4|33143.3|33123.3|33143.7|33123.7|33138.1|33118.1|19
1648566860000|2022-03-29 15:14:20|33143.4|33123.4|33142.7|33122.7|33145.7|33125.7|33142.7|33122.7|22
1648566870000|2022-03-29 15:14:30|33143.2|33123.2|33138.8|33118.8|33145.1|33125.1|33138.6|33118.6|18
1648566880000|2022-03-29 15:14:40|33141.2|33121.2|33139.8|33119.8|33141.4|33121.4|33139.5|33119.5|23
1648566890000|2022-03-29 15:14:50|33141.3|33121.3|33146.6|33126.6|33146.6|33126.6|33139.5|33119.5|25
1648566900000|2022-03-29 15:15:00|33142|33122|33176|33094.2|33176.8|33126.3|33140.7|33094.2|31
1648566910000|2022-03-29 15:15:10|33174|33094.8|33163.4|33079.8|33177.4|33118.6|33117.7|33059.6|31
1648566920000|2022-03-29 15:15:20|33171.7|33083.8|33169.8|33091.1|33181.3|33102.4|33148.5|33068.8|35
1648566930000|2022-03-29 15:15:30|33175.3|33090.7|33159.4|33109.4|33182.3|33121|33137.9|33084.4|27
1648566940000|2022-03-29 15:15:40|33159.3|33109.3|33191.7|33104.2|33191.7|33131.8|33145.8|33092.6|30
1648566950000|2022-03-29 15:15:50|33197.5|33117.7|33181.8|33103.1|33213.4|33139.2|33150.7|33091|35
1648566960000|2022-03-29 15:16:00|33187.7|33096|33155.6|33135.6|33197.5|33139.5|33152.6|33096|23
1648566970000|2022-03-29 15:16:10|33154.6|33134.6|33193.4|33099.1|33198.3|33134.7|33150.1|33096.7|28
1648566980000|2022-03-29 15:16:20|33169|33119|33152.8|33132.8|33189.2|33137.3|33150.3|33100|31
1648566990000|2022-03-29 15:16:30|33180.8|33105.1|33193.4|33109.2|33208.1|33114.4|33180.8|33102.1|39
1648567000000|2022-03-29 15:16:40|33195|33111.6|33177.4|33127.4|33200|33130.5|33169.2|33103.1|37
1648567010000|2022-03-29 15:16:50|33174.8|33124.8|33184.7|33102.3|33205.2|33136.8|33152.3|33092.7|30
1648567020000|2022-03-29 15:17:00|33185.2|33104.1|33185.5|33096.4|33194|33132.2|33148.7|33096.4|34
1648567030000|2022-03-29 15:17:10|33184.9|33098|33159|33109|33198.5|33131|33145.8|33091.3|36
1648567040000|2022-03-29 15:17:20|33177.1|33095.6|33157.6|33107.6|33181.2|33127.2|33145.5|33092.9|29
1648567050000|2022-03-29 15:17:30|33157.5|33107.5|33140.7|33120.7|33179|33121.6|33136.4|33088.3|36
1648567060000|2022-03-29 15:17:40|33139.3|33119.3|33132.8|33112.8|33170.4|33119.7|33131|33087.4|31
1648567070000|2022-03-29 15:17:50|33132.6|33112.6|33131.4|33111.4|33135.7|33115.7|33130.3|33110.3|28
1648567080000|2022-03-29 15:18:00|33133.2|33113.2|33156.2|33106.2|33198.1|33123.7|33130.3|33072.3|33
1648567090000|2022-03-29 15:18:10|33155.4|33105.4|33138.3|33118.3|33170.8|33121.9|33137.8|33091.9|30
1648567100000|2022-03-29 15:18:20|33138.5|33118.5|33153.3|33103.3|33179.2|33119.7|33138.2|33073.2|28
1648567110000|2022-03-29 15:18:30|33169.5|33090.4|33153.7|33103.7|33173.2|33105.6|33153.4|33088.5|24
1648567120000|2022-03-29 15:18:40|33149.6|33099.6|33144.7|33124.7|33149.9|33124.7|33136.7|33099.4|26
1648567130000|2022-03-29 15:18:50|33145.4|33125.4|33148.8|33128.8|33165.2|33133|33145.4|33114.6|30
1648567140000|2022-03-29 15:19:00|33148|33128|33175.5|33125.5|33195.8|33140.2|33148|33103.6|35
1648567150000|2022-03-29 15:19:10|33176.3|33126.3|33154.8|33134.8|33198.4|33143.3|33152|33097.7|30
1648567160000|2022-03-29 15:19:20|33155.2|33135.2|33156.5|33136.5|33184.1|33136.5|33151.9|33107.6|29
1648567170000|2022-03-29 15:19:30|33156.1|33136.1|33157.1|33137.1|33157.8|33137.8|33154.3|33134.3|21
1648567180000|2022-03-29 15:19:40|33157|33137|33152.3|33132.3|33159.3|33139.3|33151.9|33131.9|15
1648567190000|2022-03-29 15:19:50|33152.8|33132.8|33169.8|33119.8|33191.1|33139.3|33149.1|33099.5|21
1648567200000|2022-03-29 15:20:00|33165.7|33115.7|33161.4|33141.4|33200.5|33141.4|33157.1|33093.6|34
1648567210000|2022-03-29 15:20:10|33161|33141|33189.6|33114.1|33201.8|33141.1|33153.2|33102|29
1648567220000|2022-03-29 15:20:20|33175.9|33125.9|33158.1|33138.1|33196|33143.6|33156.8|33096.9|32
1648567230000|2022-03-29 15:20:30|33159.6|33139.6|33195.2|33109.7|33203.9|33139.6|33159.6|33103.9|28
1648567240000|2022-03-29 15:20:40|33196.4|33108.2|33173.8|33123.8|33201.9|33139.8|33159.8|33106|27
1648567250000|2022-03-29 15:20:50|33173.7|33123.7|33165.3|33145.3|33210.5|33145.3|33165.2|33094.4|34
1648567260000|2022-03-29 15:21:00|33165.4|33145.4|33194.6|33112.2|33205.4|33153.9|33162.3|33105.7|34
1648567270000|2022-03-29 15:21:10|33195.8|33108.7|33184.7|33134.7|33205.5|33148.2|33166.5|33100.3|34
1648567280000|2022-03-29 15:21:20|33181.1|33131.1|33188.7|33138.7|33215.7|33162.2|33165.2|33113.8|34
1648567290000|2022-03-29 15:21:30|33189.3|33139.3|33186.8|33136.8|33207.6|33168.5|33170.9|33119.6|36
1648567300000|2022-03-29 15:21:40|33188.1|33138.1|33232.1|33138.2|33257|33163|33172.5|33119.2|39
1648567310000|2022-03-29 15:21:50|33231.6|33136.5|33243.3|33140|33261.3|33147.7|33230.1|33124.1|39
1648567320000|2022-03-29 15:22:00|33243.7|33141.9|33269.4|33149.4|33284.3|33176.2|33239.1|33132.2|38
1648567330000|2022-03-29 15:22:10|33277.4|33157.4|33258.1|33138.1|33281.9|33173.1|33254.1|33138.1|36
1648567340000|2022-03-29 15:22:20|33257.4|33137.4|33267.5|33147.5|33273.7|33153.7|33246.7|33137.4|38
1648567350000|2022-03-29 15:22:30|33268.7|33148.7|33239.5|33147.6|33271.3|33167.5|33236.1|33138.9|36
1648567360000|2022-03-29 15:22:40|33236.5|33151.5|33232.4|33135.7|33242.7|33151.5|33227.8|33127.1|27
1648567370000|2022-03-29 15:22:50|33230|33139|33235.4|33132.6|33235.4|33139|33230|33129.8|32
1648567380000|2022-03-29 15:23:00|33235|33133.1|33232.9|33136.4|33235.4|33141.8|33230.4|33133.1|26
1648567390000|2022-03-29 15:23:10|33233.2|33132.9|33239|33133.4|33242.4|33146.5|33231.1|33129.9|29
1648567400000|2022-03-29 15:23:20|33233.3|33137.8|33229.8|33147.6|33240.9|33147.6|33229.8|33131.1|21
1648567410000|2022-03-29 15:23:30|33231.2|33144.8|33231.2|33140.3|33233.2|33146.6|33226.8|33140.3|25
1648567420000|2022-03-29 15:23:40|33230.8|33140.7|33230.8|33135.9|33242.1|33159.4|33206.5|33129.6|22
1648567430000|2022-03-29 15:23:50|33225.9|33143.6|33210.7|33160.7|33233.2|33163.6|33210.7|33135.5|25
1648567440000|2022-03-29 15:24:00|33223.8|33145.3|33228.1|33145.4|33237.9|33166.8|33210.2|33139.5|31
1648567450000|2022-03-29 15:24:10|33230|33140.8|33231.5|33144.1|33233.2|33163.2|33212.2|33137.2|29
1648567460000|2022-03-29 15:24:20|33230.7|33144.8|33236.5|33146.3|33236.5|33146.3|33225.8|33140.9|28
1648567470000|2022-03-29 15:24:30|33236.6|33146.2|33261.1|33143.9|33264.7|33170.9|33220.9|33142.4|34
1648567480000|2022-03-29 15:24:40|33257.6|33159.3|33256.6|33136.6|33259|33189.9|33239.9|33132.5|30
1648567490000|2022-03-29 15:24:50|33257.7|33137.7|33243.2|33158.3|33257.7|33177.1|33225.2|33137.6|24
1648567500000|2022-03-29 15:25:00|33243.8|33157.5|33241.3|33149.6|33245.3|33159.8|33237.5|33149.6|28
1648567510000|2022-03-29 15:25:10|33240.3|33151.9|33246.5|33148.1|33246.5|33159.1|33238.7|33148.1|23
1648567520000|2022-03-29 15:25:20|33248.1|33146.8|33245.2|33146.7|33248.3|33177.8|33227.8|33142.3|27
1648567530000|2022-03-29 15:25:30|33245.5|33145.6|33243.5|33146.1|33246.8|33151.6|33241.5|33141.5|27
1648567540000|2022-03-29 15:25:40|33241.5|33157.6|33235.4|33153.7|33241.8|33158.8|33234.7|33150.3|29
1648567550000|2022-03-29 15:25:50|33235.1|33153.9|33229.1|33125.9|33244.1|33155.5|33221.1|33120.5|28
1648567560000|2022-03-29 15:26:00|33227.9|33127.1|33212.1|33124|33227.9|33132.5|33207.3|33120.8|34
1648567570000|2022-03-29 15:26:10|33210|33124.8|33178.4|33158.4|33220.4|33166.7|33177.7|33113.8|36
1648567580000|2022-03-29 15:26:20|33178.7|33158.7|33190.9|33140.9|33215.8|33167.1|33178.3|33126.9|29
1648567590000|2022-03-29 15:26:30|33203.3|33126.9|33197.1|33120.5|33211.8|33160.3|33169.9|33117.6|35
1648567600000|2022-03-29 15:26:40|33184.2|33134.2|33196.7|33146.7|33219|33164.6|33170.5|33111.1|35
1648567610000|2022-03-29 15:26:50|33195.8|33145.8|33188.5|33138.5|33222.4|33160.5|33175|33123.3|36
1648567620000|2022-03-29 15:27:00|33188.6|33138.6|33201.3|33125.4|33227.3|33158.2|33170.6|33109.7|39
1648567630000|2022-03-29 15:27:10|33188.5|33138.5|33180|33130|33216.1|33149.2|33164.5|33097.3|39
1648567640000|2022-03-29 15:27:20|33196.1|33118.2|33195.1|33107.6|33196.1|33137.8|33156.7|33106.2|37
1648567650000|2022-03-29 15:27:30|33175.2|33125.2|33173|33123|33207.2|33139.4|33154.6|33091.7|36
1648567660000|2022-03-29 15:27:40|33173.6|33123.6|33175.9|33125.9|33190|33141.6|33144.6|33095.6|32
1648567670000|2022-03-29 15:27:50|33176.2|33126.2|33158.9|33138.9|33192.3|33141.9|33157.7|33103.6|32
1648567680000|2022-03-29 15:28:00|33157.2|33137.2|33180.8|33130.8|33211.6|33145.3|33157.2|33096.6|36
1648567690000|2022-03-29 15:28:10|33183|33133|33167.4|33147.4|33183|33148|33165|33131.1|29
1648567700000|2022-03-29 15:28:20|33166.2|33146.2|33173|33153|33193.7|33153|33166.2|33116.7|28
1648567710000|2022-03-29 15:28:30|33172.9|33152.9|33181.7|33131.7|33210.5|33154.1|33165.7|33105.8|32
1648567720000|2022-03-29 15:28:40|33163.9|33143.9|33168|33148|33202|33148.6|33163.9|33104.9|35
1648567730000|2022-03-29 15:28:50|33168.4|33148.4|33169.4|33149.4|33170.2|33150.2|33167.7|33147.7|28
1648567740000|2022-03-29 15:29:00|33169.9|33149.9|33168.6|33148.6|33204.1|33152|33168.4|33123.5|32
1648567750000|2022-03-29 15:29:10|33169.3|33149.3|33168.2|33148.2|33197.9|33151.1|33166|33118.8|36
1648567760000|2022-03-29 15:29:20|33168|33148|33169.4|33149.4|33175.6|33155.6|33163.5|33143.5|34
1648567770000|2022-03-29 15:29:30|33170.4|33150.4|33169.1|33149.1|33208.6|33156.2|33164.7|33129.5|38
1648567780000|2022-03-29 15:29:40|33170.6|33150.6|33174.6|33154.6|33192.4|33155.1|33159.8|33132.9|32
1648567790000|2022-03-29 15:29:50|33173.1|33153.1|33161.1|33141.1|33173.6|33153.6|33161.1|33141.1|24
1648567800000|2022-03-29 15:30:00|33165.4|33145.4|33159.5|33139.5|33168.2|33148.2|33157.9|33137.9|34
1648567810000|2022-03-29 15:30:10|33160.3|33140.3|33200.7|33108.7|33200.7|33141.7|33151.1|33108.7|17
1648567820000|2022-03-29 15:30:20|33196.7|33110.6|33198.4|33113|33206.6|33146.2|33164.5|33105.3|25
1648567830000|2022-03-29 15:30:30|33166.1|33113.2|33166.3|33146.3|33201.1|33146.9|33165|33113.2|25
1648567840000|2022-03-29 15:30:40|33166|33146|33166.5|33146.5|33167.3|33147.3|33165.6|33145.6|30
1648567850000|2022-03-29 15:30:50|33166.2|33146.2|33166|33146|33200.2|33148.3|33164.9|33118.8|29
1648567860000|2022-03-29 15:31:00|33166.4|33146.4|33166.2|33146.2|33167|33147|33164.9|33144.9|28
1648567870000|2022-03-29 15:31:10|33165.7|33145.7|33166|33146|33166.9|33146.9|33165.2|33145.2|17
1648567880000|2022-03-29 15:31:20|33165.9|33145.9|33161|33141|33190.8|33145.9|33156.4|33111.8|34
1648567890000|2022-03-29 15:31:30|33161.2|33141.2|33157.7|33137.7|33161.2|33141.2|33157|33137|23
1648567900000|2022-03-29 15:31:40|33157.9|33137.9|33154.7|33134.7|33158.4|33138.4|33154.1|33134.1|21
1648567910000|2022-03-29 15:31:50|33154.6|33134.6|33151.7|33131.7|33154.6|33134.6|33148.4|33128.4|30
1648567920000|2022-03-29 15:32:00|33151.2|33131.2|33178|33101.5|33178|33133.6|33146.3|33101.5|28
1648567930000|2022-03-29 15:32:10|33162.5|33112.5|33152.6|33132.6|33162.5|33132.6|33148|33112.5|33
1648567940000|2022-03-29 15:32:20|33152.7|33132.7|33153.6|33133.6|33169.3|33135.4|33152|33117.7|26
1648567950000|2022-03-29 15:32:30|33154.8|33134.8|33154.5|33134.5|33157|33137|33154|33134|31
1648567960000|2022-03-29 15:32:40|33154.8|33134.8|33154.8|33134.8|33155.1|33135.1|33154|33134|13
1648567970000|2022-03-29 15:32:50|33154.4|33134.4|33155.5|33135.5|33156.6|33136.6|33153.5|33133.5|27
1648567980000|2022-03-29 15:33:00|33157.2|33137.2|33151|33131|33157.7|33137.7|33149.8|33129.8|33
1648567990000|2022-03-29 15:33:10|33147.4|33127.4|33153.3|33133.3|33179.9|33133.4|33147.4|33101.1|31
1648568000000|2022-03-29 15:33:20|33153|33133|33170.4|33120.4|33185.5|33137|33152.7|33109.2|33
1648568010000|2022-03-29 15:33:30|33157.4|33137.4|33189.4|33097.2|33191|33138.4|33150.9|33095.4|27
1648568020000|2022-03-29 15:33:40|33192.6|33095.1|33145.3|33125.3|33192.6|33126|33144.5|33095.1|29
1648568030000|2022-03-29 15:33:50|33145.2|33125.2|33146.4|33126.4|33180.6|33132|33143.2|33104.3|25
1648568040000|2022-03-29 15:34:00|33145.4|33125.4|33143.7|33123.7|33178.2|33129.1|33139.2|33100.2|30
1648568050000|2022-03-29 15:34:10|33143.8|33123.8|33177.9|33101.9|33187.7|33130.1|33143|33094.1|31
1648568060000|2022-03-29 15:34:20|33142.1|33122.1|33157.1|33107.1|33185.8|33126.7|33141.4|33091.5|35
1648568070000|2022-03-29 15:34:30|33155.8|33105.8|33142|33122|33188.8|33131.4|33137.3|33091.7|32
1648568080000|2022-03-29 15:34:40|33144.6|33124.6|33148.5|33128.5|33185.5|33132.9|33144.6|33098.2|30
1648568090000|2022-03-29 15:34:50|33150.7|33130.7|33143.1|33123.1|33165.9|33130.7|33136.1|33102.5|36
1648568100000|2022-03-29 15:35:00|33146.7|33126.7|33134.6|33114.6|33162.9|33128|33130.8|33083.5|32
1648568110000|2022-03-29 15:35:10|33136.6|33116.6|33136.1|33116.1|33145.6|33125.6|33133.5|33113.5|29
1648568120000|2022-03-29 15:35:20|33182.9|33089|33140|33120|33182.9|33126.3|33137.4|33089|25
1648568130000|2022-03-29 15:35:30|33140.3|33120.3|33155.2|33105.2|33169.1|33122.5|33137.1|33092.9|33
1648568140000|2022-03-29 15:35:40|33155|33105|33147.9|33127.9|33170.6|33128|33141.7|33091.9|33
1648568150000|2022-03-29 15:35:50|33148.2|33128.2|33152|33132|33152.6|33132.6|33146.3|33126.3|34
1648568160000|2022-03-29 15:36:00|33152.3|33132.3|33149.1|33129.1|33152.4|33132.4|33148.9|33128.9|29
1648568170000|2022-03-29 15:36:10|33149.2|33129.2|33150.8|33130.8|33151.4|33131.4|33147.9|33127.9|27
1648568180000|2022-03-29 15:36:20|33151|33131|33152.6|33132.6|33154.1|33134.1|33150.7|33130.7|29
1648568190000|2022-03-29 15:36:30|33152.4|33132.4|33151.9|33131.9|33153.9|33133.9|33149|33129|24
1648568200000|2022-03-29 15:36:40|33151.8|33131.8|33153.1|33133.1|33156|33136|33151.6|33131.6|27
1648568210000|2022-03-29 15:36:50|33153.4|33133.4|33155.9|33135.9|33157.4|33137.4|33152.9|33132.9|25
1648568220000|2022-03-29 15:37:00|33156.5|33136.5|33160.8|33140.8|33161.3|33141.3|33155.8|33135.8|24
1648568230000|2022-03-29 15:37:10|33160.5|33140.5|33176.9|33126.9|33197.4|33142.2|33160.5|33109|31
1648568240000|2022-03-29 15:37:20|33192.5|33112|33156.9|33136.9|33193.2|33142.3|33155.4|33111|30
1648568250000|2022-03-29 15:37:30|33158.5|33138.5|33157.9|33137.9|33180.5|33142.9|33150.8|33092.6|29
1648568260000|2022-03-29 15:37:40|33158.7|33138.7|33152.1|33132.1|33175.9|33139.6|33148.1|33100.1|31
1648568270000|2022-03-29 15:37:50|33152.3|33132.3|33182.8|33107.3|33188.5|33147|33151.3|33102.9|28
1648568280000|2022-03-29 15:38:00|33168.5|33118.5|33136.1|33116.1|33194.8|33134.4|33136.1|33095.6|28
1648568290000|2022-03-29 15:38:10|33138.5|33118.5|33149|33099|33170.7|33128.8|33138.5|33080.6|29
1648568300000|2022-03-29 15:38:20|33166.7|33079.3|33154.2|33104.2|33168.6|33126.4|33140.8|33078.9|29
1648568310000|2022-03-29 15:38:30|33151.8|33101.8|33147.4|33127.4|33162.1|33130.1|33147.4|33101.8|23
1648568320000|2022-03-29 15:38:40|33147.1|33127.1|33142.8|33122.8|33180.5|33134.2|33142|33095.9|22
1648568330000|2022-03-29 15:38:50|33137.3|33117.3|33150.8|33130.8|33150.8|33130.8|33137.3|33117.3|19
1648568340000|2022-03-29 15:39:00|33169.1|33092.4|33144.4|33124.4|33171.6|33132.4|33142.4|33086.9|25
1648568350000|2022-03-29 15:39:10|33144.2|33124.2|33188.1|33083.9|33193.5|33132.3|33137.6|33073.5|25
1648568360000|2022-03-29 15:39:20|33189.4|33075.5|33191|33083.2|33202.3|33083.9|33175.2|33064.8|38
1648568370000|2022-03-29 15:39:30|33175.9|33055.9|33189.3|33088.9|33201.9|33097.5|33175.9|33055.9|35
1648568380000|2022-03-29 15:39:40|33182.2|33089.3|33184.4|33087|33190.2|33093.3|33182.2|33074.5|28
1648568390000|2022-03-29 15:39:50|33185.1|33083.1|33180.6|33103.9|33186.8|33103.9|33179.9|33083|26
1648568400000|2022-03-29 15:40:00|33182.5|33101.5|33175|33091.9|33187.6|33101.5|33174.5|33091.9|29
1648568410000|2022-03-29 15:40:10|33174.5|33091.8|33177.4|33093.8|33186.9|33094.4|33174.5|33087.8|22
1648568420000|2022-03-29 15:40:20|33156.4|33106.4|33167.3|33091.1|33171.1|33110.4|33155|33088.2|26
1648568430000|2022-03-29 15:40:30|33154.6|33104.6|33165|33071.3|33165.8|33126.8|33146.8|33071.3|24
1648568440000|2022-03-29 15:40:40|33161.9|33085|33174.9|33094.1|33176.2|33094.1|33161.8|33071.3|21
1648568450000|2022-03-29 15:40:50|33174|33094.6|33151.8|33131.8|33190.6|33132.1|33148.8|33094.6|22
1648568460000|2022-03-29 15:41:00|33152.7|33132.7|33163.4|33113.4|33203.2|33134.1|33151.4|33093.1|30
1648568470000|2022-03-29 15:41:10|33164.4|33114.4|33152.6|33132.6|33199.7|33140.3|33152.3|33105|27
1648568480000|2022-03-29 15:41:20|33182.1|33104.9|33165|33089.4|33183.7|33139|33141.4|33082.3|32
1648568490000|2022-03-29 15:41:30|33189.1|33082|33149.8|33129.8|33189.1|33129.8|33145.2|33080|30
1648568500000|2022-03-29 15:41:40|33149|33129|33146.7|33126.7|33151.9|33131.9|33146.7|33126.7|26
1648568510000|2022-03-29 15:41:50|33147.3|33127.3|33143.6|33123.6|33147.8|33127.8|33141.9|33121.9|21
1648568520000|2022-03-29 15:42:00|33143.7|33123.7|33147.3|33127.3|33177.1|33127.7|33141.6|33092.7|27
1648568530000|2022-03-29 15:42:10|33146.3|33126.3|33146.2|33126.2|33146.8|33126.8|33144.4|33124.4|24
1648568540000|2022-03-29 15:42:20|33146.1|33126.1|33147.6|33127.6|33151.5|33131.5|33142.5|33122.5|22
1648568550000|2022-03-29 15:42:30|33145.1|33125.1|33162.7|33112.7|33174.9|33126.3|33140.4|33094.8|23
1648568560000|2022-03-29 15:42:40|33163.2|33113.2|33161.2|33111.2|33177.6|33113.3|33160.9|33095.3|26
1648568570000|2022-03-29 15:42:50|33161.3|33111.3|33180.9|33093|33183.3|33112.6|33160.6|33090.9|19
1648568580000|2022-03-29 15:43:00|33177.9|33095.3|33145.3|33125.3|33177.9|33132.3|33144.5|33095.3|30
1648568590000|2022-03-29 15:43:10|33145|33125|33143.2|33123.2|33145.3|33125.3|33140.8|33120.8|25
1648568600000|2022-03-29 15:43:20|33146.3|33126.3|33141.5|33121.5|33176.8|33126.3|33138.1|33086.2|25
1648568610000|2022-03-29 15:43:30|33143.6|33123.6|33140.4|33120.4|33146.6|33126.6|33139.9|33119.9|20
1648568620000|2022-03-29 15:43:40|33139.7|33119.7|33136.6|33116.6|33140.7|33120.7|33134.3|33114.3|26
1648568630000|2022-03-29 15:43:50|33137.1|33117.1|33152.1|33102.1|33169.6|33117.7|33136.3|33085.5|25
1648568640000|2022-03-29 15:44:00|33151.8|33101.8|33164.9|33085.1|33167.6|33101.9|33151.1|33079.2|26
1648568650000|2022-03-29 15:44:10|33166.8|33084.5|33164.9|33081.9|33168.2|33087.6|33162.5|33081.1|27
1648568660000|2022-03-29 15:44:20|33163.3|33083.6|33163.3|33086.2|33166.7|33100.5|33149|33081.2|27
1648568670000|2022-03-29 15:44:30|33163|33085.9|33141.4|33091.4|33164.3|33109.9|33129.9|33081|29
1648568680000|2022-03-29 15:44:40|33144.6|33094.6|33131.2|33111.2|33162.3|33111.9|33125.3|33081.5|33
1648568690000|2022-03-29 15:44:50|33130.1|33110.1|33132.7|33112.7|33136.9|33116.9|33130.1|33110.1|28
1648568700000|2022-03-29 15:45:00|33132.4|33112.4|33131.3|33111.3|33170.6|33121|33131|33080.3|29
1648568710000|2022-03-29 15:45:10|33132.2|33112.2|33157.5|33079.2|33162.7|33112.2|33128.7|33079.2|29
1648568720000|2022-03-29 15:45:20|33155.6|33078.5|33130.9|33110.9|33164.8|33110.9|33121.2|33070.9|25
1648568730000|2022-03-29 15:45:30|33128.8|33108.8|33163.5|33084.1|33166.5|33118.4|33127|33074|29
1648568740000|2022-03-29 15:45:40|33167|33082.5|33134.7|33114.7|33167|33116.5|33134.6|33082.5|22
1648568750000|2022-03-29 15:45:50|33134.8|33114.8|33160.1|33074|33163.6|33115.4|33127.5|33074|28
1648568760000|2022-03-29 15:46:00|33123.1|33103.1|33127.3|33107.3|33128.4|33108.4|33121.6|33101.6|33
1648568770000|2022-03-29 15:46:10|33125.4|33105.4|33124.9|33104.9|33129.3|33109.3|33124.7|33104.7|25
1648568780000|2022-03-29 15:46:20|33124.6|33104.6|33128.5|33108.5|33129.3|33109.3|33124.5|33104.5|21
1648568790000|2022-03-29 15:46:30|33128.6|33108.6|33128.7|33108.7|33131|33111|33128.2|33108.2|18
1648568800000|2022-03-29 15:46:40|33128.1|33108.1|33125.7|33105.7|33161.8|33111.1|33125.7|33080.3|25
1648568810000|2022-03-29 15:46:50|33125.6|33105.6|33157.2|33073.6|33157.2|33108.2|33124.6|33073.6|24
1648568820000|2022-03-29 15:47:00|33156|33074.6|33153.6|33066|33159.6|33089.7|33137.4|33062.3|30
1648568830000|2022-03-29 15:47:10|33157.4|33063.4|33120.3|33100.3|33160.2|33105.2|33118|33060.4|31
1648568840000|2022-03-29 15:47:20|33120.6|33100.6|33123.3|33103.3|33126.2|33106.2|33120.6|33100.6|20
1648568850000|2022-03-29 15:47:30|33122.8|33102.8|33125|33105|33125.2|33105.2|33121.3|33101.3|23
1648568860000|2022-03-29 15:47:40|33124.7|33104.7|33162.9|33067.9|33162.9|33105|33124.4|33067.9|13
1648568870000|2022-03-29 15:47:50|33160.5|33068.8|33148.3|33067.9|33160.5|33111.7|33120.5|33067.9|23
1648568880000|2022-03-29 15:48:00|33146.8|33067.6|33138.6|33088.6|33151.5|33092.9|33134.6|33067.6|24
1648568890000|2022-03-29 15:48:10|33152.8|33076.7|33145.1|33095.1|33157.8|33097.3|33144.1|33072.1|20
1648568900000|2022-03-29 15:48:20|33144.9|33094.9|33133.7|33113.7|33163.6|33117.4|33130.1|33078.1|23
1648568910000|2022-03-29 15:48:30|33134.2|33114.2|33145.1|33095.1|33152.6|33114.2|33124.3|33075.6|30
1648568920000|2022-03-29 15:48:40|33144.6|33094.6|33135.9|33115.9|33163|33115.9|33131.5|33079.6|25
1648568930000|2022-03-29 15:48:50|33135.1|33115.1|33163.6|33086.7|33164.4|33115.1|33131.9|33085.9|21
1648568940000|2022-03-29 15:49:00|33150.3|33100.3|33152.3|33102.3|33167.8|33117.1|33134.1|33084.6|27
1648568950000|2022-03-29 15:49:10|33152.6|33102.6|33138.8|33118.8|33152.6|33119.5|33138.6|33101.2|21
1648568960000|2022-03-29 15:49:20|33139|33119|33140|33120|33140|33120|33136.5|33116.5|20
1648568970000|2022-03-29 15:49:30|33139.5|33119.5|33140.1|33120.1|33141.9|33121.9|33139.4|33119.4|21
1648568980000|2022-03-29 15:49:40|33140.5|33120.5|33166.4|33090.5|33168.6|33120.5|33137.3|33090.5|29
1648568990000|2022-03-29 15:49:50|33138.2|33118.2|33134.1|33114.1|33173.4|33127.4|33130.1|33076.6|33
1648569000000|2022-03-29 15:50:00|33135.7|33115.7|33160.8|33074|33162.1|33115.7|33135.7|33063.2|28
1648569010000|2022-03-29 15:50:10|33159.6|33073|33170.3|33086.1|33170.3|33119.9|33133.3|33068.4|24
1648569020000|2022-03-29 15:50:20|33168.5|33087.4|33169.9|33093.5|33169.9|33123.8|33141.6|33087.4|15
1648569030000|2022-03-29 15:50:30|33169.7|33094.1|33167.3|33089|33183.3|33121.1|33137.4|33089|25
1648569040000|2022-03-29 15:50:40|33166|33089.3|33138.4|33118.4|33166|33119.9|33138.4|33089.3|15
1648569050000|2022-03-29 15:50:50|33137.9|33117.9|33135.5|33115.5|33138.4|33118.4|33135.5|33115.5|9
1648569060000|2022-03-29 15:51:00|33135.3|33115.3|33165.6|33088.1|33165.8|33115.9|33135|33088|18
1648569070000|2022-03-29 15:51:10|33152|33088.4|33159.3|33109.3|33182.6|33134.8|33145.5|33083.3|24
1648569080000|2022-03-29 15:51:20|33160|33110|33140.4|33120.4|33170.2|33121.9|33137.7|33094.6|17
1648569090000|2022-03-29 15:51:30|33140.5|33120.5|33163.8|33085.7|33165.3|33121.8|33132.2|33085.7|17
1648569100000|2022-03-29 15:51:40|33150.4|33100.4|33140.7|33120.7|33165|33121.7|33140.2|33085.6|20
1648569110000|2022-03-29 15:51:50|33140.8|33120.8|33143.5|33123.5|33174.6|33124.9|33140.8|33087.7|30
1648569120000|2022-03-29 15:52:00|33143.2|33123.2|33160.1|33110.1|33186.1|33128.5|33143.1|33082.6|22
1648569130000|2022-03-29 15:52:10|33175.2|33093.7|33144.9|33124.9|33175.2|33126|33142|33093.7|20
1648569140000|2022-03-29 15:52:20|33144.4|33124.4|33158.5|33108.5|33171.7|33124.8|33143.4|33089.8|18
1648569150000|2022-03-29 15:52:30|33158.4|33108.4|33171.8|33093.6|33171.8|33109.1|33156.9|33093.6|16
1648569160000|2022-03-29 15:52:40|33170.8|33094.9|33142.5|33122.5|33171.1|33124.6|33142.5|33091.8|18
1648569170000|2022-03-29 15:52:50|33142.6|33122.6|33142.3|33122.3|33142.7|33122.7|33140.6|33120.6|16
1648569180000|2022-03-29 15:53:00|33143.3|33123.3|33153.3|33103.3|33167.6|33123.3|33141.4|33076.9|26
1648569190000|2022-03-29 15:53:10|33153.1|33103.1|33149.3|33099.3|33164.7|33119.9|33135.9|33080.6|32
1648569200000|2022-03-29 15:53:20|33149|33099|33136.7|33116.7|33164.6|33118|33136.4|33086.2|23
1648569210000|2022-03-29 15:53:30|33136.4|33116.4|33135.5|33115.5|33137.3|33117.3|33134.7|33114.7|20
1648569220000|2022-03-29 15:53:40|33135.4|33115.4|33164.7|33082.3|33165|33115.8|33135|33082.2|18
1648569230000|2022-03-29 15:53:50|33162|33084|33160.9|33084.1|33167.1|33119.4|33133|33079.8|25
1648569240000|2022-03-29 15:54:00|33166.1|33080.5|33140.3|33120.3|33171.5|33124.8|33136.7|33080.5|26
1648569250000|2022-03-29 15:54:10|33140.6|33120.6|33136.6|33116.6|33167.9|33120.6|33136.6|33092|24
1648569260000|2022-03-29 15:54:20|33137.3|33117.3|33138.6|33118.6|33177.9|33121.3|33137.3|33061.9|26
1648569270000|2022-03-29 15:54:30|33138.7|33118.7|33139.8|33119.8|33141.2|33121.2|33138.5|33118.5|19
1648569280000|2022-03-29 15:54:40|33139.9|33119.9|33157|33107|33175.4|33127.2|33131.2|33083.1|30
1648569290000|2022-03-29 15:54:50|33154.9|33104.9|33141|33121|33170.8|33121.7|33140.9|33087.3|17
1648569300000|2022-03-29 15:55:00|33141.4|33121.4|33141.2|33121.2|33142.7|33122.7|33141.1|33121.1|17
1648569310000|2022-03-29 15:55:10|33141.4|33121.4|33141.8|33121.8|33144.6|33124.6|33141.2|33121.2|23
1648569320000|2022-03-29 15:55:20|33141.6|33121.6|33155.6|33105.6|33168.7|33121.6|33139.7|33092.4|26
1648569330000|2022-03-29 15:55:30|33154.9|33104.9|33167.1|33079|33167.1|33122.8|33140.2|33079|24
1648569340000|2022-03-29 15:55:40|33165.4|33083.1|33166.8|33084.5|33170.1|33105.5|33154.9|33072.9|26
1648569350000|2022-03-29 15:55:50|33167.6|33081.7|33177.5|33095.3|33180.9|33130.8|33143.9|33080.5|25
1648569360000|2022-03-29 15:56:00|33176.1|33097.2|33152.5|33132.5|33177.5|33134.1|33150.2|33097.2|29
1648569370000|2022-03-29 15:56:10|33152.6|33132.6|33151.6|33131.6|33153.4|33133.4|33149.8|33129.8|21
1648569380000|2022-03-29 15:56:20|33150.5|33130.5|33222.9|33102.9|33226.4|33131.5|33150.5|33055.6|29
1648569390000|2022-03-29 15:56:30|33209.3|33089.3|33213.2|33136|33222.1|33147.2|33194.6|33089.3|26
1648569400000|2022-03-29 15:56:40|33211.6|33124.2|33222.8|33114.2|33230.4|33128.7|33206.1|33096.3|29
1648569410000|2022-03-29 15:56:50|33225.3|33108.9|33209.7|33093.4|33225.3|33114.4|33200.7|33086.2|36
1648569420000|2022-03-29 15:57:00|33206.3|33101.2|33191.8|33141.8|33226.9|33150.7|33188.4|33083.9|35
1648569430000|2022-03-29 15:57:10|33206.4|33129.3|33210.2|33106.7|33224.4|33143.2|33193.2|33095.8|35
1648569440000|2022-03-29 15:57:20|33212.1|33105.7|33211.2|33106.1|33220.2|33139.3|33183|33074.1|38
1648569450000|2022-03-29 15:57:30|33224|33110|33212.5|33109.5|33224|33133.5|33210.4|33096.4|28
1648569460000|2022-03-29 15:57:40|33223.2|33116.2|33225.3|33105.3|33227.1|33128.3|33207.6|33101|29
1648569470000|2022-03-29 15:57:50|33215|33112.7|33216.1|33129.4|33235.4|33145.5|33195.5|33104|28
1648569480000|2022-03-29 15:58:00|33227.4|33112.5|33232.8|33112.8|33235.5|33157.7|33205.4|33106.7|25
1648569490000|2022-03-29 15:58:10|33232.4|33115.8|33224.9|33120.5|33232.8|33158.5|33200.9|33103.3|28
1648569500000|2022-03-29 15:58:20|33223.7|33121.4|33230.9|33119.1|33232.4|33124.2|33221.9|33109.8|30
1648569510000|2022-03-29 15:58:30|33231.4|33119.7|33225.6|33132.2|33241.2|33132.2|33221.9|33107.6|32
1648569520000|2022-03-29 15:58:40|33221.2|33131.4|33235|33144.2|33248.3|33170.6|33211.7|33113.7|33
1648569530000|2022-03-29 15:58:50|33233.8|33150|33235.2|33136.8|33241.5|33169.4|33219.4|33116.4|31
1648569540000|2022-03-29 15:59:00|33236.9|33133.8|33200.1|33150.1|33236.9|33150.1|33200.1|33106|36
1648569550000|2022-03-29 15:59:10|33222.9|33107.4|33217.2|33112.3|33226.2|33146.1|33196.1|33098.7|36
1648569560000|2022-03-29 15:59:20|33219.3|33113.6|33218.7|33134.2|33233.8|33136|33211.1|33107|29
1648569570000|2022-03-29 15:59:30|33220.5|33141.5|33240.5|33120.5|33243.1|33156.9|33203.2|33108.5|34
1648569580000|2022-03-29 15:59:40|33229.8|33135.9|33232.5|33119.2|33238.4|33138.3|33197.6|33094.6|35
1648569590000|2022-03-29 15:59:50|33233.5|33125.2|33221|33119.8|33235.4|33125.6|33205.6|33097.6|30
1648569600000|2022-03-29 16:00:00|33198.8|33148.8|33207.7|33119.9|33242.9|33149.8|33198.8|33117.6|37
1648569610000|2022-03-29 16:00:10|33210.2|33131.1|33224.5|33137|33227.5|33150.1|33195|33129.3|30
1648569620000|2022-03-29 16:00:20|33233.8|33125.9|33229.5|33141.9|33234.7|33158.1|33207.4|33125.9|30
1648569630000|2022-03-29 16:00:30|33231.5|33138.8|33234.9|33130.6|33240.2|33154.4|33203.3|33125.9|30
1648569640000|2022-03-29 16:00:40|33240.5|33120.5|33236.4|33134.8|33242.4|33142.2|33218.2|33120.5|28
1648569650000|2022-03-29 16:00:50|33234.8|33136.6|33218.3|33140.9|33236.7|33154.6|33203.5|33133.5|29
1648569660000|2022-03-29 16:01:00|33220.9|33140.3|33213.5|33127.5|33220.9|33152.2|33200.6|33127.5|28
1648569670000|2022-03-29 16:01:10|33229.1|33124.2|33247.6|33127.6|33265.3|33155.4|33219.1|33117.7|39
1648569680000|2022-03-29 16:01:20|33242.2|33122.2|33225.8|33105.8|33250.7|33130.7|33220.4|33100.4|40
1648569690000|2022-03-29 16:01:30|33227.7|33123|33250.4|33130.4|33250.4|33130.6|33221.4|33104.4|36
1648569700000|2022-03-29 16:01:40|33245.3|33125.3|33232.7|33126.9|33245.3|33137.3|33223.3|33121|33
1648569710000|2022-03-29 16:01:50|33234.6|33128.2|33236.3|33140.9|33247.7|33147.4|33213.6|33126.2|33
1648569720000|2022-03-29 16:02:00|33240.1|33138.3|33236.8|33136.5|33246.8|33139.4|33211|33118.9|37
1648569730000|2022-03-29 16:02:10|33235.1|33135.7|33226.2|33144.6|33249|33162.3|33209.2|33129|32
1648569740000|2022-03-29 16:02:20|33209.7|33159.7|33229.8|33145.3|33237.9|33173.1|33191.8|33136.6|32
1648569750000|2022-03-29 16:02:30|33230.2|33146.2|33217.5|33167.5|33236.1|33168.3|33214.9|33145.3|29
1648569760000|2022-03-29 16:02:40|33231.7|33153.7|33229.3|33150.9|33234|33165|33211.5|33147.9|28
1648569770000|2022-03-29 16:02:50|33230|33149.5|33214.5|33164.5|33230.8|33164.5|33211.7|33149.3|25
1648569780000|2022-03-29 16:03:00|33214.9|33164.9|33211.3|33161.3|33215.3|33165.3|33211.2|33161.2|19
1648569790000|2022-03-29 16:03:10|33212.2|33162.2|33201.2|33151.2|33234.2|33165.6|33184.4|33114.2|33
1648569800000|2022-03-29 16:03:20|33201|33151|33215.4|33116.4|33229.1|33161.9|33178.8|33107.9|31
1648569810000|2022-03-29 16:03:30|33222.6|33120.7|33187.3|33167.3|33238.5|33168.9|33181.9|33112.7|32
1648569820000|2022-03-29 16:03:40|33192.3|33172.3|33212.1|33162.1|33242.2|33176.6|33189.7|33140.6|27
1648569830000|2022-03-29 16:03:50|33225.3|33149.6|33218.4|33134.8|33231.6|33171.1|33185.6|33119.1|34
1648569840000|2022-03-29 16:04:00|33207.2|33157.2|33220.3|33130.2|33233.8|33157.2|33200.4|33113.8|36
1648569850000|2022-03-29 16:04:10|33219.3|33130.3|33203.5|33153.5|33240.6|33160.7|33202.7|33116.4|30
1648569860000|2022-03-29 16:04:20|33203.8|33153.8|33202.7|33152.7|33203.8|33168.5|33185.8|33151.8|26
1648569870000|2022-03-29 16:04:30|33201.7|33151.7|33202.8|33152.8|33203.3|33153.3|33201.5|33151.5|16
1648569880000|2022-03-29 16:04:40|33203|33153|33205.6|33155.6|33239.3|33155.8|33201.9|33124.1|26
1648569890000|2022-03-29 16:04:50|33204.8|33154.8|33201.8|33151.8|33217.8|33154.8|33201.5|33136|21
1648569900000|2022-03-29 16:05:00|33202.1|33152.1|33203.2|33153.2|33216.1|33153.6|33201.6|33140|23
1648569910000|2022-03-29 16:05:10|33204.3|33154.3|33188.1|33168.1|33204.5|33170.7|33188.1|33153.1|19
1648569920000|2022-03-29 16:05:20|33220.3|33141.7|33186.8|33166.8|33230.4|33170.8|33182.3|33106|32
1648569930000|2022-03-29 16:05:30|33186.5|33166.5|33202.6|33152.6|33217.5|33169.1|33185.8|33140.1|28
1648569940000|2022-03-29 16:05:40|33202.3|33152.3|33204.7|33154.7|33224.8|33168|33184.3|33124.2|24
1648569950000|2022-03-29 16:05:50|33204.9|33154.9|33184.2|33164.2|33231.9|33167|33184.2|33120.2|29
1648569960000|2022-03-29 16:06:00|33186.2|33166.2|33197.4|33147.4|33235.4|33166.2|33183.8|33117.4|29
1648569970000|2022-03-29 16:06:10|33197.5|33147.5|33181.6|33161.6|33220.2|33169.5|33180.2|33132.7|25
1648569980000|2022-03-29 16:06:20|33181.7|33161.7|33224.9|33119.7|33237.5|33163|33179.3|33111.2|31
1648569990000|2022-03-29 16:06:30|33181|33161|33184.7|33164.7|33225|33164.7|33180.8|33109|35
1648570000000|2022-03-29 16:06:40|33184.5|33164.5|33185.1|33165.1|33218.3|33165.2|33179.9|33127.2|31
1648570010000|2022-03-29 16:06:50|33184.5|33164.5|33198.2|33148.2|33214.2|33166|33183.2|33130.4|20
1648570020000|2022-03-29 16:07:00|33197.5|33147.5|33175.8|33096.1|33200.9|33148.2|33147.7|33076.2|37
1648570030000|2022-03-29 16:07:10|33185.3|33083.5|33171.5|33071.2|33202.3|33094.1|33166.4|33068.1|37
1648570040000|2022-03-29 16:07:20|33185.8|33078.4|33178.6|33075.6|33191.2|33097.2|33170.5|33070|36
1648570050000|2022-03-29 16:07:30|33180.2|33078|33218.8|33098.8|33218.8|33098.8|33171.8|33061.1|39
1648570060000|2022-03-29 16:07:40|33214.8|33094.8|33226.7|33106.7|33250|33130|33208.8|33088.8|40
1648570070000|2022-03-29 16:07:50|33243.7|33123.7|33210.3|33090.3|33252.4|33132.4|33196.5|33076.5|38
1648570080000|2022-03-29 16:08:00|33216.3|33096.3|33205.8|33085.8|33224.3|33104.3|33205.5|33085.5|34
1648570090000|2022-03-29 16:08:10|33206.3|33086.3|33206.8|33086.8|33210.2|33090.2|33205.7|33085.7|27
1648570100000|2022-03-29 16:08:20|33207.8|33087.8|33205.3|33085.3|33209.7|33089.7|33202.8|33082.8|21
1648570110000|2022-03-29 16:08:30|33205.4|33085.4|33199.1|33081.6|33206|33087|33199.1|33080.3|21
1648570120000|2022-03-29 16:08:40|33199.9|33082.4|33222.2|33102.2|33222.9|33110.5|33191.8|33082.4|29
1648570130000|2022-03-29 16:08:50|33222.1|33102.1|33209.1|33092.3|33222.1|33102.1|33204.3|33084.3|25
1648570140000|2022-03-29 16:09:00|33210.7|33090.7|33197.9|33102.5|33212.3|33103.6|33194.3|33089.8|27
1648570150000|2022-03-29 16:09:10|33193.2|33093.7|33208.3|33088.3|33209.2|33101.3|33193.2|33082.6|29
1648570160000|2022-03-29 16:09:20|33208.5|33088.5|33199.2|33102.8|33208.5|33102.8|33195.2|33088.5|29
1648570170000|2022-03-29 16:09:30|33204.8|33096.1|33206.8|33098.2|33212|33100.5|33200.8|33090.8|24
1648570180000|2022-03-29 16:09:40|33211|33091|33217|33097|33218.5|33106.7|33192.7|33083.1|29
1648570190000|2022-03-29 16:09:50|33216.6|33096.6|33194.2|33074.2|33217.8|33097.8|33176.4|33062.6|34
1648570200000|2022-03-29 16:10:00|33191.1|33071.1|33182.8|33073.5|33192.9|33077.4|33173.2|33064|35
1648570210000|2022-03-29 16:10:10|33182.7|33073.6|33180.3|33073.2|33199.6|33085|33160.1|33067.2|36
1648570220000|2022-03-29 16:10:20|33176.8|33073.6|33170.1|33076.6|33186.9|33086.4|33164.3|33066.9|40
1648570230000|2022-03-29 16:10:30|33169.1|33077.5|33168.7|33076.2|33173.7|33087.7|33159.8|33072.1|40
1648570240000|2022-03-29 16:10:40|33171.4|33071.5|33171.9|33079.5|33171.9|33082.1|33157.7|33071.5|39
1648570250000|2022-03-29 16:10:50|33165.8|33083|33169.6|33082.5|33179.5|33086.6|33159.6|33068.6|37
1648570260000|2022-03-29 16:11:00|33178.3|33074|33163.5|33086.7|33178.9|33118.3|33136.3|33070.7|35
1648570270000|2022-03-29 16:11:10|33150.4|33100.4|33163.4|33085.4|33171.5|33102.1|33150.4|33083.8|36
1648570280000|2022-03-29 16:11:20|33163.3|33085.6|33142.4|33092.4|33163.5|33099.2|33140.4|33074.6|37
1648570290000|2022-03-29 16:11:30|33158.9|33077.4|33167.4|33117.4|33180.6|33127.7|33140.6|33072.2|38
1648570300000|2022-03-29 16:11:40|33187.1|33099.5|33178.3|33128.3|33195.4|33141.1|33159.1|33099.5|39
1648570310000|2022-03-29 16:11:50|33185.5|33135.5|33203.7|33115.5|33229.1|33147.4|33183.5|33106.2|39
1648570320000|2022-03-29 16:12:00|33210.3|33114.3|33201.1|33102.9|33217.5|33127.8|33195.7|33090.9|38
1648570330000|2022-03-29 16:12:10|33197.1|33110.5|33200.4|33095.2|33208.2|33110.5|33193.1|33092.2|36
1648570340000|2022-03-29 16:12:20|33196.2|33097.5|33201.3|33094.6|33208.7|33101|33192.9|33094.5|34
1648570350000|2022-03-29 16:12:30|33200.5|33093.3|33202.8|33092.9|33208.6|33094.6|33196.3|33086|32
1648570360000|2022-03-29 16:12:40|33203.3|33090.7|33207.5|33087.5|33214.1|33094.1|33201.5|33084.8|32
1648570370000|2022-03-29 16:12:50|33209.6|33089.6|33199.4|33097.4|33209.6|33107|33182.9|33085.8|17
1648570380000|2022-03-29 16:13:00|33204.5|33084.5|33205.8|33091|33208.1|33103.5|33187.6|33072.7|28
1648570390000|2022-03-29 16:13:10|33207.4|33093|33180.5|33076.1|33208.6|33130.7|33173.2|33074.8|33
1648570400000|2022-03-29 16:13:20|33168.7|33077.7|33152.8|33047.3|33186.4|33077.7|33152.7|33044.9|39
1648570410000|2022-03-29 16:13:30|33166.1|33057.8|33173.2|33068.9|33174.5|33071.8|33151.8|33052.3|40
1648570420000|2022-03-29 16:13:40|33172.9|33073.5|33169.6|33067.8|33183.8|33097|33147|33064|25
1648570430000|2022-03-29 16:13:50|33168.4|33063.7|33166.9|33071.1|33175.4|33071.1|33166.9|33062.5|24
1648570440000|2022-03-29 16:14:00|33171.4|33071.8|33146.1|33054.5|33184.2|33085.3|33146.1|33044.7|38
1648570450000|2022-03-29 16:14:10|33168.2|33059.7|33164.1|33057.8|33176|33080.9|33130.9|33050.7|40
1648570460000|2022-03-29 16:14:20|33162.3|33058.5|33157.6|33057.1|33173.6|33064.8|33147.7|33049|40
1648570470000|2022-03-29 16:14:30|33153.1|33056.5|33163.5|33057.8|33166.6|33071.6|33148.8|33051|40
1648570480000|2022-03-29 16:14:40|33164.5|33056.9|33174.5|33055.7|33174.5|33071.4|33149|33049.3|39
1648570490000|2022-03-29 16:14:50|33170.1|33058.2|33151.9|33058.2|33175.8|33073.8|33149.2|33055.7|40
1648570500000|2022-03-29 16:15:00|33152.7|33066.1|33183.2|33106.4|33183.2|33117.8|33151.2|33065.7|39
1648570510000|2022-03-29 16:15:10|33167.5|33117.5|33169|33070.2|33185.3|33119.1|33142|33059|38
1648570520000|2022-03-29 16:15:20|33169.4|33067.7|33153|33065.8|33181.4|33073.9|33150.6|33056.6|40
1648570530000|2022-03-29 16:15:30|33155.1|33066|33161.4|33071.3|33172.3|33083.2|33149.7|33050.8|34
1648570540000|2022-03-29 16:15:40|33160.9|33074.5|33157.6|33065.7|33161.7|33089.8|33136.8|33063.8|34
1648570550000|2022-03-29 16:15:50|33158.3|33066.6|33151.8|33071.1|33159.5|33089.1|33135.9|33064.2|30
1648570560000|2022-03-29 16:16:00|33138|33088|33151.1|33075.2|33153.1|33088.3|33137|33069|28
1648570570000|2022-03-29 16:16:10|33151.2|33073.6|33158.7|33078|33167.9|33102.5|33122.5|33061.1|33
1648570580000|2022-03-29 16:16:20|33157|33078.5|33142.7|33092.7|33157|33093.5|33142|33077.8|24
1648570590000|2022-03-29 16:16:30|33142.3|33092.3|33145.2|33095.2|33161.3|33097.5|33142.3|33077.4|25
1648570600000|2022-03-29 16:16:40|33145.6|33095.6|33145.2|33095.2|33147.3|33097.3|33143.3|33093.3|21
1648570610000|2022-03-29 16:16:50|33145.3|33095.3|33148.1|33098.1|33149.9|33099.9|33144.9|33094.9|13
1648570620000|2022-03-29 16:17:00|33149|33099|33149.3|33099.3|33162.5|33100.4|33147|33084.5|35
1648570630000|2022-03-29 16:17:10|33148.9|33098.9|33144.2|33124.2|33162.8|33125.7|33140.5|33087.1|31
1648570640000|2022-03-29 16:17:20|33141.3|33121.3|33143.9|33123.9|33171.7|33127.8|33141.3|33090.1|36
1648570650000|2022-03-29 16:17:30|33142.5|33122.5|33169.9|33089.2|33169.9|33125.8|33140.9|33089.2|33
1648570660000|2022-03-29 16:17:40|33154.6|33104.6|33146.5|33126.5|33171.6|33127.1|33142.5|33088.2|37
1648570670000|2022-03-29 16:17:50|33142.8|33122.8|33143.2|33123.2|33147.5|33127.5|33142.8|33122.8|38
1648570680000|2022-03-29 16:18:00|33143.4|33123.4|33181.8|33101.2|33185.8|33124.6|33142.3|33081.5|27
1648570690000|2022-03-29 16:18:10|33178.1|33101.8|33167.5|33117.5|33179.3|33117.5|33162.5|33099.7|32
1648570700000|2022-03-29 16:18:20|33166.4|33116.4|33166.8|33116.8|33167.6|33117.6|33165.5|33115.5|23
1648570710000|2022-03-29 16:18:30|33166.9|33116.9|33153.1|33133.1|33166.9|33133.1|33150.6|33115.8|14
1648570720000|2022-03-29 16:18:40|33153.8|33133.8|33156.2|33136.2|33156.7|33136.7|33152.2|33132.2|23
1648570730000|2022-03-29 16:18:50|33156|33136|33157.1|33137.1|33158.1|33138.1|33155.4|33135.4|17
1648570740000|2022-03-29 16:19:00|33157.4|33137.4|33151.3|33131.3|33157.6|33137.6|33151.3|33131.3|28
1648570750000|2022-03-29 16:19:10|33151.8|33131.8|33155.8|33135.8|33156.7|33136.7|33150.1|33130.1|20
1648570760000|2022-03-29 16:19:20|33156|33136|33156.6|33136.6|33158.1|33138.1|33154.9|33134.9|21
1648570770000|2022-03-29 16:19:30|33156.4|33136.4|33158.8|33138.8|33159.3|33139.3|33156.2|33136.2|22
1648570780000|2022-03-29 16:19:40|33158.7|33138.7|33148.4|33128.4|33186|33138.7|33148.4|33106.1|24
1648570790000|2022-03-29 16:19:50|33153.1|33133.1|33153.8|33133.8|33153.8|33133.8|33141.5|33121.5|20
1648570800000|2022-03-29 16:20:00|33152.9|33132.9|33153|33133|33153.4|33133.4|33151.1|33131.1|24
1648570810000|2022-03-29 16:20:10|33152.7|33132.7|33151.7|33131.7|33154.7|33134.7|33151.7|33131.7|23
1648570820000|2022-03-29 16:20:20|33161.1|33141.1|33152.3|33132.3|33161.1|33141.1|33151.5|33131.5|26
1648570830000|2022-03-29 16:20:30|33155|33135|33153|33133|33155|33135|33151.1|33131.1|14
1648570840000|2022-03-29 16:20:40|33152.4|33132.4|33152.7|33132.7|33153.8|33133.8|33152.1|33132.1|18
1648570850000|2022-03-29 16:20:50|33153.2|33133.2|33152.8|33132.8|33158.1|33138.1|33150.9|33130.9|23
1648570860000|2022-03-29 16:21:00|33152.1|33132.1|33153.6|33133.6|33154.8|33134.8|33152.1|33132.1|20
1648570870000|2022-03-29 16:21:10|33153.4|33133.4|33154.2|33134.2|33154.3|33134.3|33152.6|33132.6|12
1648570880000|2022-03-29 16:21:20|33153.7|33133.7|33155.6|33135.6|33155.8|33135.8|33143|33123|20
1648570890000|2022-03-29 16:21:30|33154.7|33134.7|33153.3|33133.3|33156|33136|33153.2|33133.2|14
1648570900000|2022-03-29 16:21:40|33153.2|33133.2|33158.4|33138.4|33160.3|33140.3|33152.9|33132.9|24
1648570910000|2022-03-29 16:21:50|33158.9|33138.9|33157.4|33137.4|33159.6|33139.6|33154.2|33134.2|24
1648570920000|2022-03-29 16:22:00|33157.7|33137.7|33155.3|33135.3|33158.5|33138.5|33153.2|33133.2|27
1648570930000|2022-03-29 16:22:10|33155.5|33135.5|33154.5|33134.5|33157|33137|33149.7|33129.7|24
1648570940000|2022-03-29 16:22:20|33153.4|33133.4|33152.7|33132.7|33155.1|33135.1|33151|33131|26
1648570950000|2022-03-29 16:22:30|33153.3|33133.3|33153.5|33133.5|33154.6|33134.6|33151.8|33131.8|23
1648570960000|2022-03-29 16:22:40|33153.4|33133.4|33153.5|33133.5|33154.3|33134.3|33152.3|33132.3|18
1648570970000|2022-03-29 16:22:50|33153.2|33133.2|33150.8|33130.8|33154.2|33134.2|33150.3|33130.3|20
1648570980000|2022-03-29 16:23:00|33153.2|33133.2|33152.6|33132.6|33155.6|33135.6|33151.4|33131.4|22
1648570990000|2022-03-29 16:23:10|33151.9|33131.9|33152|33132|33154.1|33134.1|33150.3|33130.3|18
1648571000000|2022-03-29 16:23:20|33151.9|33131.9|33152.4|33132.4|33154.7|33134.7|33151.9|33131.9|19
1648571010000|2022-03-29 16:23:30|33152.7|33132.7|33154.5|33134.5|33154.5|33134.5|33151.6|33131.6|9
1648571020000|2022-03-29 16:23:40|33154.6|33134.6|33155.7|33135.7|33155.7|33135.7|33152.8|33132.8|17
1648571030000|2022-03-29 16:23:50|33154.7|33134.7|33152.4|33132.4|33156.1|33136.1|33150.4|33130.4|15
1648571040000|2022-03-29 16:24:00|33152.3|33132.3|33167.6|33117.6|33182.4|33133.9|33151.5|33105.6|22
1648571050000|2022-03-29 16:24:10|33169.3|33119.3|33152.8|33132.8|33169.3|33135.8|33152.7|33119.3|9
1648571060000|2022-03-29 16:24:20|33153.4|33133.4|33153.5|33133.5|33155|33135|33152.2|33132.2|16
1648571070000|2022-03-29 16:24:30|33153.3|33133.3|33152.4|33132.4|33153.6|33133.6|33152|33132|15
1648571080000|2022-03-29 16:24:40|33150.8|33130.8|33154.4|33134.4|33155.7|33135.7|33142|33122|18
1648571090000|2022-03-29 16:24:50|33152.6|33132.6|33153.2|33133.2|33156.1|33136.1|33148.2|33128.2|13
1648571100000|2022-03-29 16:25:00|33153.3|33133.3|33153.9|33133.9|33154.9|33134.9|33150|33130|23
1648571110000|2022-03-29 16:25:10|33153.8|33133.8|33151.4|33131.4|33154.9|33134.9|33151.4|33131.4|17
1648571120000|2022-03-29 16:25:20|33151.8|33131.8|33152|33132|33154.5|33134.5|33151.4|33131.4|16
1648571130000|2022-03-29 16:25:30|33152.1|33132.1|33151.6|33131.6|33154.6|33134.6|33151.1|33131.1|18
1648571140000|2022-03-29 16:25:40|33151.9|33131.9|33187.3|33105.5|33187.3|33135.8|33150.3|33105.5|24
1648571150000|2022-03-29 16:25:50|33188|33106.2|33156|33136|33188|33138.1|33151.7|33104|23
1648571160000|2022-03-29 16:26:00|33159.7|33139.7|33154.6|33134.6|33159.8|33139.8|33154.6|33134.6|21
1648571170000|2022-03-29 16:26:10|33156.3|33136.3|33154.5|33134.5|33158|33138|33154|33134|21
1648571180000|2022-03-29 16:26:20|33154.7|33134.7|33155.4|33135.4|33156|33136|33154.5|33134.5|14
1648571190000|2022-03-29 16:26:30|33156|33136|33156.8|33136.8|33183.3|33137.5|33153.8|33107.4|22
1648571200000|2022-03-29 16:26:40|33157.1|33137.1|33152.7|33132.7|33158|33138|33152.7|33132.7|17
1648571210000|2022-03-29 16:26:50|33152.9|33132.9|33157.3|33137.3|33173.6|33137.3|33152.9|33121.8|15
1648571220000|2022-03-29 16:27:00|33157.1|33137.1|33156.2|33136.2|33158.9|33138.9|33155.9|33135.9|16
1648571230000|2022-03-29 16:27:10|33156.3|33136.3|33156.7|33136.7|33158.6|33138.6|33156.3|33136.3|14
1648571240000|2022-03-29 16:27:20|33157.7|33137.7|33152.5|33132.5|33158.4|33138.4|33152.5|33132.5|11
1648571250000|2022-03-29 16:27:30|33156.4|33136.4|33154.2|33134.2|33157.3|33137.3|33154.2|33134.2|14
1648571260000|2022-03-29 16:27:40|33154.4|33134.4|33158|33138|33158|33138|33154.4|33134.4|13
1648571270000|2022-03-29 16:27:50|33157.1|33137.1|33160.3|33140.3|33164.2|33144.2|33156.8|33136.8|22
1648571280000|2022-03-29 16:28:00|33160.7|33140.7|33160|33140|33160.7|33140.7|33158.1|33138.1|20
1648571290000|2022-03-29 16:28:10|33159.4|33139.4|33158.3|33138.3|33161.3|33141.3|33158.3|33138.3|14
1648571300000|2022-03-29 16:28:20|33149.5|33129.5|33168.3|33148.3|33168.6|33148.6|33149.5|33129.5|23
1648571310000|2022-03-29 16:28:30|33167.9|33147.9|33165.5|33145.5|33168.9|33148.9|33164.6|33144.6|28
1648571320000|2022-03-29 16:28:40|33164.2|33144.2|33166.1|33146.1|33167|33147|33164.1|33144.1|19
1648571330000|2022-03-29 16:28:50|33166|33146|33161.8|33141.8|33167.8|33147.8|33161.1|33141.1|13
1648571340000|2022-03-29 16:29:00|33165.5|33145.5|33164.7|33144.7|33194.4|33145.5|33164.7|33118.9|21
1648571350000|2022-03-29 16:29:10|33164.9|33144.9|33171.8|33151.8|33184.8|33153|33164.9|33130.9|27
1648571360000|2022-03-29 16:29:20|33172|33152|33172.1|33152.1|33173.3|33153.3|33169.6|33149.6|24
1648571370000|2022-03-29 16:29:30|33171.8|33151.8|33172.6|33152.6|33173|33153|33171.1|33151.1|20
1648571380000|2022-03-29 16:29:40|33172|33152|33170.7|33150.7|33173.1|33153.1|33170.3|33150.3|16
1648571390000|2022-03-29 16:29:50|33170.1|33150.1|33174|33154|33174|33154|33169.9|33149.9|16
1648571400000|2022-03-29 16:30:00|33175.8|33155.8|33188|33138|33206.8|33155.8|33169.4|33119.6|36
1648571410000|2022-03-29 16:30:10|33187.4|33137.4|33186.7|33136.7|33188|33138|33184.8|33134.8|15
1648571420000|2022-03-29 16:30:20|33187.3|33137.3|33172.6|33152.6|33187.5|33152.6|33171.4|33136.2|14
1648571430000|2022-03-29 16:30:30|33172.9|33152.9|33178.2|33158.2|33215|33163.9|33164.5|33125|26
1648571440000|2022-03-29 16:30:40|33178.5|33158.5|33178|33158|33179.2|33159.2|33176.3|33156.3|22
1648571450000|2022-03-29 16:30:50|33177.9|33157.9|33175.5|33155.5|33178.5|33158.5|33175.5|33155.5|13
1648571460000|2022-03-29 16:31:00|33179.2|33159.2|33174.3|33154.3|33181.4|33161.4|33174.3|33154.3|23
1648571470000|2022-03-29 16:31:10|33173.9|33153.9|33175.9|33155.9|33175.9|33155.9|33173.2|33153.2|20
1648571480000|2022-03-29 16:31:20|33174.3|33154.3|33172.8|33152.8|33174.3|33154.3|33172.7|33152.7|13
1648571490000|2022-03-29 16:31:30|33172.5|33152.5|33211.5|33131.8|33211.5|33167.7|33171.5|33131.8|34
1648571500000|2022-03-29 16:31:40|33202.9|33152.9|33188|33168|33203.5|33169.6|33185|33150.8|37
1648571510000|2022-03-29 16:31:50|33188.6|33168.6|33175|33155|33188.6|33168.6|33171.4|33151.4|31
1648571520000|2022-03-29 16:32:00|33174.9|33154.9|33175.4|33155.4|33175.4|33155.4|33171.5|33151.5|18
1648571530000|2022-03-29 16:32:10|33174.1|33154.1|33174.1|33154.1|33175.4|33155.4|33173.9|33153.9|16
1648571540000|2022-03-29 16:32:20|33173.9|33153.9|33173.9|33153.9|33175.8|33155.8|33172.1|33152.1|27
1648571550000|2022-03-29 16:32:30|33174|33154|33174.6|33154.6|33201.3|33157.8|33174|33123.3|24
1648571560000|2022-03-29 16:32:40|33173.7|33153.7|33179.9|33159.9|33181.2|33161.2|33172.9|33152.9|24
1648571570000|2022-03-29 16:32:50|33180|33160|33177.5|33157.5|33180.7|33160.7|33176.1|33156.1|16
1648571580000|2022-03-29 16:33:00|33177.7|33157.7|33175.9|33155.9|33179.5|33159.5|33175.7|33155.7|16
1648571590000|2022-03-29 16:33:10|33175.4|33155.4|33176.9|33156.9|33176.9|33156.9|33173.5|33153.5|28
1648571600000|2022-03-29 16:33:20|33176.1|33156.1|33179|33159|33181.6|33161.6|33175.3|33155.3|26
1648571610000|2022-03-29 16:33:30|33178.6|33158.6|33179.7|33159.7|33180.3|33160.3|33174|33154|26
1648571620000|2022-03-29 16:33:40|33179.9|33159.9|33179.8|33159.8|33180.3|33160.3|33176.5|33156.5|19
1648571630000|2022-03-29 16:33:50|33179.9|33159.9|33190.8|33170.8|33190.8|33170.8|33179.9|33159.9|19
1648571640000|2022-03-29 16:34:00|33189.3|33169.3|33185.6|33165.6|33189.3|33169.3|33183.7|33163.7|28
1648571650000|2022-03-29 16:34:10|33185.3|33165.3|33197.4|33147.4|33218|33165.5|33181.8|33132|23
1648571660000|2022-03-29 16:34:20|33198|33148|33183.1|33163.1|33198.4|33163.1|33182.3|33146.4|21
1648571670000|2022-03-29 16:34:30|33182.4|33162.4|33181|33161|33182.5|33162.5|33181|33161|14
1648571680000|2022-03-29 16:34:40|33180.9|33160.9|33179.1|33159.1|33181.2|33161.2|33177.2|33157.2|17
1648571690000|2022-03-29 16:34:50|33178.8|33158.8|33179.4|33159.4|33180|33160|33178.7|33158.7|23
1648571700000|2022-03-29 16:35:00|33179.3|33159.3|33178.9|33158.9|33180|33160|33178.7|33158.7|16
1648571710000|2022-03-29 16:35:10|33178.6|33158.6|33177.4|33157.4|33178.6|33158.6|33177.4|33157.4|13
1648571720000|2022-03-29 16:35:20|33177.2|33157.2|33175.2|33155.2|33177.4|33157.4|33174.6|33154.6|22
1648571730000|2022-03-29 16:35:30|33175|33155|33171.9|33151.9|33175.5|33155.5|33171.8|33151.8|24
1648571740000|2022-03-29 16:35:40|33172|33152|33169.8|33149.8|33172.8|33152.8|33169.8|33149.8|21
1648571750000|2022-03-29 16:35:50|33169.6|33149.6|33171.6|33151.6|33171.9|33151.9|33168.9|33148.9|22
1648571760000|2022-03-29 16:36:00|33171.5|33151.5|33171.3|33151.3|33171.7|33151.7|33170|33150|16
1648571770000|2022-03-29 16:36:10|33171.2|33151.2|33168|33148|33171.2|33151.2|33166.6|33146.6|23
1648571780000|2022-03-29 16:36:20|33168.1|33148.1|33164.7|33144.7|33168.8|33148.8|33164.2|33144.2|23
1648571790000|2022-03-29 16:36:30|33164.9|33144.9|33165|33145|33166.5|33146.5|33164.8|33144.8|14
1648571800000|2022-03-29 16:36:40|33164.8|33144.8|33166.4|33146.4|33167.4|33147.4|33162.5|33142.5|18
1648571810000|2022-03-29 16:36:50|33167|33147|33165.9|33145.9|33167.1|33147.1|33165.9|33145.9|17
1648571820000|2022-03-29 16:37:00|33166.2|33146.2|33164.3|33144.3|33166.2|33146.2|33162.8|33142.8|18
1648571830000|2022-03-29 16:37:10|33164.6|33144.6|33165.6|33145.6|33165.6|33145.6|33164|33144|7
1648571840000|2022-03-29 16:37:20|33165|33145|33162|33142|33165|33145|33161.1|33141.1|11
1648571850000|2022-03-29 16:37:30|33161.7|33141.7|33165.2|33145.2|33166.5|33146.5|33161.7|33141.7|12
1648571860000|2022-03-29 16:37:40|33166.2|33146.2|33165.3|33145.3|33167.3|33147.3|33164|33144|24
1648571870000|2022-03-29 16:37:50|33165.7|33145.7|33167.5|33147.5|33167.9|33147.9|33164.9|33144.9|16
1648571880000|2022-03-29 16:38:00|33167.8|33147.8|33165.6|33145.6|33167.8|33147.8|33164.9|33144.9|18
1648571890000|2022-03-29 16:38:10|33164.8|33144.8|33167|33147|33169.2|33149.2|33164.8|33144.8|22
1648571900000|2022-03-29 16:38:20|33166.9|33146.9|33166.8|33146.8|33169.7|33149.7|33166.2|33146.2|15
1648571910000|2022-03-29 16:38:30|33167.5|33147.5|33163.9|33143.9|33192.3|33149|33163.8|33114|21
1648571920000|2022-03-29 16:38:40|33164.8|33144.8|33163.8|33143.8|33165.3|33145.3|33162.4|33142.4|21
1648571930000|2022-03-29 16:38:50|33165.3|33145.3|33166.6|33146.6|33167.3|33147.3|33165.2|33145.2|15
1648571940000|2022-03-29 16:39:00|33167.8|33147.8|33162.8|33142.8|33168.7|33148.7|33162.4|33142.4|16
1648571950000|2022-03-29 16:39:10|33163.8|33143.8|33165.3|33145.3|33166.6|33146.6|33163.8|33143.8|17
1648571960000|2022-03-29 16:39:20|33165.8|33145.8|33163.4|33143.4|33165.8|33145.8|33162.3|33142.3|25
1648571970000|2022-03-29 16:39:30|33164.5|33144.5|33163.4|33143.4|33166.3|33146.3|33162.1|33142.1|28
1648571980000|2022-03-29 16:39:40|33163.1|33143.1|33163.2|33143.2|33164.8|33144.8|33160.7|33140.7|17
1648571990000|2022-03-29 16:39:50|33164.6|33144.6|33165.8|33145.8|33167.1|33147.1|33163.2|33143.2|26
1648572000000|2022-03-29 16:40:00|33165.4|33145.4|33164.3|33144.3|33166.2|33146.2|33163|33143|18
1648572010000|2022-03-29 16:40:10|33163.3|33143.3|33166.8|33146.8|33167.2|33147.2|33163.3|33143.3|21
1648572020000|2022-03-29 16:40:20|33166.9|33146.9|33166.1|33146.1|33169.1|33149.1|33162.9|33142.9|27
1648572030000|2022-03-29 16:40:30|33166.4|33146.4|33165|33145|33166.4|33146.4|33162.7|33142.7|19
1648572040000|2022-03-29 16:40:40|33162.7|33142.7|33162.2|33142.2|33164.2|33144.2|33161.5|33141.5|19
1648572050000|2022-03-29 16:40:50|33162.9|33142.9|33165.8|33145.8|33167.3|33147.3|33162.2|33142.2|20
1648572060000|2022-03-29 16:41:00|33165.7|33145.7|33168.3|33148.3|33170.6|33150.6|33161.6|33141.6|22
1648572070000|2022-03-29 16:41:10|33166.5|33146.5|33162.3|33142.3|33170.7|33150.7|33161.4|33141.4|30
1648572080000|2022-03-29 16:41:20|33164.4|33144.4|33163|33143|33167.6|33147.6|33162.6|33142.6|28
1648572090000|2022-03-29 16:41:30|33164|33144|33164.6|33144.6|33165.8|33145.8|33155.4|33135.4|20
1648572100000|2022-03-29 16:41:40|33166|33146|33165.9|33145.9|33166|33146|33162.6|33142.6|20
1648572110000|2022-03-29 16:41:50|33166.1|33146.1|33162.9|33142.9|33168|33148|33155|33135|24
1648572120000|2022-03-29 16:42:00|33163.3|33143.3|33166.3|33146.3|33168|33148|33163.2|33143.2|17
1648572130000|2022-03-29 16:42:10|33165.7|33145.7|33165.6|33145.6|33168.1|33148.1|33165.4|33145.4|20
1648572140000|2022-03-29 16:42:20|33166.3|33146.3|33167.4|33147.4|33167.4|33147.4|33165.4|33145.4|15
1648572150000|2022-03-29 16:42:30|33166|33146|33167|33147|33168.1|33148.1|33165.1|33145.1|18
1648572160000|2022-03-29 16:42:40|33167.1|33147.1|33167|33147|33167.8|33147.8|33164|33144|15
1648572170000|2022-03-29 16:42:50|33165.2|33145.2|33165.3|33145.3|33166.4|33146.4|33164.1|33144.1|13
1648572180000|2022-03-29 16:43:00|33165.4|33145.4|33163.7|33143.7|33170.7|33150.7|33163.7|33143.7|13
1648572190000|2022-03-29 16:43:10|33162.9|33142.9|33167.5|33147.5|33170|33150|33160.9|33140.9|21
1648572200000|2022-03-29 16:43:20|33166.8|33146.8|33171.7|33151.7|33173.1|33153.1|33164.8|33144.8|19
1648572210000|2022-03-29 16:43:30|33172.2|33152.2|33170.4|33150.4|33172.2|33152.2|33170.4|33150.4|14
1648572220000|2022-03-29 16:43:40|33170.8|33150.8|33167.6|33147.6|33171.8|33151.8|33167.4|33147.4|15
1648572230000|2022-03-29 16:43:50|33168.2|33148.2|33172|33152|33172|33152|33167.4|33147.4|16
1648572240000|2022-03-29 16:44:00|33169.8|33149.8|33172.2|33152.2|33192.5|33152.2|33165.9|33114|25
1648572250000|2022-03-29 16:44:10|33172.3|33152.3|33172.8|33152.8|33172.8|33152.8|33169.7|33149.7|25
1648572260000|2022-03-29 16:44:20|33173.1|33153.1|33172.4|33152.4|33175.3|33155.3|33172.4|33152.4|13
1648572270000|2022-03-29 16:44:30|33172.5|33152.5|33171.6|33151.6|33173.2|33153.2|33170.6|33150.6|21
1648572280000|2022-03-29 16:44:40|33171.7|33151.7|33173|33153|33173|33153|33170.9|33150.9|16
1648572290000|2022-03-29 16:44:50|33172.9|33152.9|33169.3|33149.3|33197.7|33157|33164.8|33122.3|23
1648572300000|2022-03-29 16:45:00|33170.2|33150.2|33169.9|33149.9|33175.8|33155.8|33169.9|33149.9|19
1648572310000|2022-03-29 16:45:10|33170.5|33150.5|33175|33155|33178.1|33158.1|33170.5|33150.5|25
1648572320000|2022-03-29 16:45:20|33175.4|33155.4|33175.9|33155.9|33175.9|33155.9|33170.7|33150.7|22
1648572330000|2022-03-29 16:45:30|33177.8|33157.8|33177.8|33157.8|33178.5|33158.5|33175.9|33155.9|27
1648572340000|2022-03-29 16:45:40|33177.1|33157.1|33175.7|33155.7|33179.2|33159.2|33175.7|33155.7|23
1648572350000|2022-03-29 16:45:50|33175|33155|33177.2|33157.2|33177.9|33157.9|33174.7|33154.7|23
1648572360000|2022-03-29 16:46:00|33175.6|33155.6|33179.5|33159.5|33179.9|33159.9|33175.6|33155.6|22
1648572370000|2022-03-29 16:46:10|33178.7|33158.7|33182.3|33162.3|33184.9|33164.9|33177.4|33157.4|19
1648572380000|2022-03-29 16:46:20|33181.2|33161.2|33181.9|33161.9|33184.3|33164.3|33179.6|33159.6|27
1648572390000|2022-03-29 16:46:30|33182.2|33162.2|33184.9|33164.9|33186.2|33166.2|33181|33161|20
1648572400000|2022-03-29 16:46:40|33184.4|33164.4|33186.5|33166.5|33187.2|33167.2|33184.3|33164.3|23
1648572410000|2022-03-29 16:46:50|33187|33167|33188.8|33168.8|33188.9|33168.9|33185.1|33165.1|21
1648572420000|2022-03-29 16:47:00|33188.7|33168.7|33186.3|33166.3|33188.7|33168.7|33185.5|33165.5|22
1648572430000|2022-03-29 16:47:10|33187.7|33167.7|33184.7|33164.7|33187.7|33167.7|33179.9|33159.9|17
1648572440000|2022-03-29 16:47:20|33184.5|33164.5|33186.9|33166.9|33187.2|33167.2|33183.3|33163.3|17
1648572450000|2022-03-29 16:47:30|33186.4|33166.4|33185.7|33165.7|33189.8|33169.8|33185.5|33165.5|15
1648572460000|2022-03-29 16:47:40|33186.2|33166.2|33186.7|33166.7|33186.7|33166.7|33184.4|33164.4|11
1648572470000|2022-03-29 16:47:50|33184|33164|33184.7|33164.7|33184.7|33164.7|33181.5|33161.5|15
1648572480000|2022-03-29 16:48:00|33182.9|33162.9|33183.4|33163.4|33184.1|33164.1|33180.5|33160.5|16
1648572490000|2022-03-29 16:48:10|33184.1|33164.1|33185.3|33165.3|33185.3|33165.3|33177.7|33157.7|12
1648572500000|2022-03-29 16:48:20|33185.4|33165.4|33185.1|33165.1|33185.8|33165.8|33184.3|33164.3|11
1648572510000|2022-03-29 16:48:30|33179.7|33159.7|33185.6|33165.6|33187.1|33167.1|33177.9|33157.9|19
1648572520000|2022-03-29 16:48:40|33184.2|33164.2|33185.8|33165.8|33185.8|33165.8|33182.2|33162.2|15
1648572530000|2022-03-29 16:48:50|33182|33162|33186.1|33166.1|33187.2|33167.2|33179|33159|18
1648572540000|2022-03-29 16:49:00|33186.2|33166.2|33186.5|33166.5|33187.2|33167.2|33183.9|33163.9|16
1648572550000|2022-03-29 16:49:10|33185.9|33165.9|33186|33166|33187.1|33167.1|33185.7|33165.7|12
1648572560000|2022-03-29 16:49:20|33185.6|33165.6|33185.6|33165.6|33186.2|33166.2|33184.1|33164.1|11
1648572570000|2022-03-29 16:49:30|33183.9|33163.9|33188.3|33168.3|33188.3|33168.3|33182|33162|12
1648572580000|2022-03-29 16:49:40|33187.4|33167.4|33188|33168|33188.7|33168.7|33183.5|33163.5|20
1648572590000|2022-03-29 16:49:50|33187.3|33167.3|33185.4|33165.4|33188.4|33168.4|33184.4|33164.4|17
1648572600000|2022-03-29 16:50:00|33187.4|33167.4|33183.2|33163.2|33188.6|33168.6|33183.2|33163.2|17
1648572610000|2022-03-29 16:50:10|33186.9|33166.9|33178.8|33158.8|33187|33167|33177.4|33157.4|19
1648572620000|2022-03-29 16:50:20|33180.1|33160.1|33178.8|33158.8|33180.2|33160.2|33177.7|33157.7|25
1648572630000|2022-03-29 16:50:30|33179.2|33159.2|33179.8|33159.8|33179.8|33159.8|33177.3|33157.3|17
1648572640000|2022-03-29 16:50:40|33180.7|33160.7|33180.2|33160.2|33181.1|33161.1|33177.8|33157.8|16
1648572650000|2022-03-29 16:50:50|33179.9|33159.9|33181.6|33161.6|33181.6|33161.6|33176.1|33156.1|15
1648572660000|2022-03-29 16:51:00|33178.6|33158.6|33179.1|33159.1|33219|33167.1|33177.7|33141|19
1648572670000|2022-03-29 16:51:10|33179.5|33159.5|33180.4|33160.4|33182.2|33162.2|33178.1|33158.1|16
1648572680000|2022-03-29 16:51:20|33180.7|33160.7|33182.7|33162.7|33185.1|33165.1|33180.7|33160.7|18
1648572690000|2022-03-29 16:51:30|33183|33163|33184.5|33164.5|33185.1|33165.1|33183|33163|9
1648572700000|2022-03-29 16:51:40|33184.4|33164.4|33184.3|33164.3|33185.8|33165.8|33183.4|33163.4|15
1648572710000|2022-03-29 16:51:50|33183.5|33163.5|33182.6|33162.6|33185.7|33165.7|33180.1|33160.1|16
1648572720000|2022-03-29 16:52:00|33182.9|33162.9|33183.3|33163.3|33189.2|33169.2|33182.8|33162.8|28
1648572730000|2022-03-29 16:52:10|33185.1|33165.1|33185|33165|33187.7|33167.7|33184.6|33164.6|26
1648572740000|2022-03-29 16:52:20|33185.3|33165.3|33186.5|33166.5|33187.6|33167.6|33184.3|33164.3|22
1648572750000|2022-03-29 16:52:30|33185.9|33165.9|33184.8|33164.8|33185.9|33165.9|33179.7|33159.7|18
1648572760000|2022-03-29 16:52:40|33185.2|33165.2|33185.8|33165.8|33186.5|33166.5|33184.2|33164.2|15
1648572770000|2022-03-29 16:52:50|33184.3|33164.3|33182|33162|33185.3|33165.3|33182|33162|12
1648572780000|2022-03-29 16:53:00|33183.1|33163.1|33185.5|33165.5|33188|33168|33183|33163|18
1648572790000|2022-03-29 16:53:10|33186|33166|33186|33166|33187.5|33167.5|33185.6|33165.6|20
1648572800000|2022-03-29 16:53:20|33185.1|33165.1|33183.3|33163.3|33186.5|33166.5|33182.5|33162.5|14
1648572810000|2022-03-29 16:53:30|33183.2|33163.2|33182.2|33162.2|33184.4|33164.4|33181.9|33161.9|11
1648572820000|2022-03-29 16:53:40|33182.9|33162.9|33183.1|33163.1|33185.4|33165.4|33180.9|33160.9|20
1648572830000|2022-03-29 16:53:50|33183.3|33163.3|33185.6|33165.6|33186|33166|33182.2|33162.2|16
1648572840000|2022-03-29 16:54:00|33185.2|33165.2|33183.4|33163.4|33185.2|33165.2|33183.2|33163.2|12
1648572850000|2022-03-29 16:54:10|33183.5|33163.5|33184.5|33164.5|33184.5|33164.5|33181.7|33161.7|15
1648572860000|2022-03-29 16:54:20|33184.4|33164.4|33181.4|33161.4|33185.4|33165.4|33174|33154|24
1648572870000|2022-03-29 16:54:30|33180.8|33160.8|33183.6|33163.6|33188.4|33168.4|33179.5|33159.5|25
1648572880000|2022-03-29 16:54:40|33184|33164|33190.4|33170.4|33190.4|33170.4|33181.6|33161.6|23
1648572890000|2022-03-29 16:54:50|33190.2|33170.2|33192.7|33172.7|33193|33173|33189.6|33169.6|25
1648572900000|2022-03-29 16:55:00|33192.6|33172.6|33193.4|33173.4|33194.5|33174.5|33190.7|33170.7|20
1648572910000|2022-03-29 16:55:10|33192.6|33172.6|33192.7|33172.7|33193.9|33173.9|33191.1|33171.1|17
1648572920000|2022-03-29 16:55:20|33193|33173|33192.7|33172.7|33193.4|33173.4|33192|33172|16
1648572930000|2022-03-29 16:55:30|33191.1|33171.1|33190.2|33170.2|33196.3|33176.3|33187.7|33167.7|21
1648572940000|2022-03-29 16:55:40|33190.9|33170.9|33193|33173|33196.3|33176.3|33190.9|33170.9|19
1648572950000|2022-03-29 16:55:50|33192.5|33172.5|33191.7|33171.7|33194.3|33174.3|33186.1|33166.1|21
1648572960000|2022-03-29 16:56:00|33189.9|33169.9|33188.8|33168.8|33191.3|33171.3|33183.8|33163.8|29
1648572970000|2022-03-29 16:56:10|33190.1|33170.1|33190.1|33170.1|33193.6|33173.6|33189.6|33169.6|19
1648572980000|2022-03-29 16:56:20|33191.4|33171.4|33189.7|33169.7|33191.5|33171.5|33189.7|33169.7|11
1648572990000|2022-03-29 16:56:30|33192.8|33172.8|33193.1|33173.1|33195.4|33175.4|33187|33167|16
1648573000000|2022-03-29 16:56:40|33192.5|33172.5|33191.4|33171.4|33196.4|33176.4|33189.5|33169.5|23
1648573010000|2022-03-29 16:56:50|33191.6|33171.6|33189.8|33169.8|33194.9|33174.9|33189.8|33169.8|13
1648573020000|2022-03-29 16:57:00|33192.2|33172.2|33191.3|33171.3|33192.2|33172.2|33189|33169|25
1648573030000|2022-03-29 16:57:10|33189.8|33169.8|33191.5|33171.5|33192.7|33172.7|33188.8|33168.8|15
1648573040000|2022-03-29 16:57:20|33191.4|33171.4|33193.6|33173.6|33193.6|33173.6|33191.3|33171.3|20
1648573050000|2022-03-29 16:57:30|33193.5|33173.5|33193.7|33173.7|33195.2|33175.2|33192.4|33172.4|28
1648573060000|2022-03-29 16:57:40|33192.9|33172.9|33196|33176|33196|33176|33192.1|33172.1|19
1648573070000|2022-03-29 16:57:50|33196.1|33176.1|33200.4|33180.4|33201.1|33181.1|33192.9|33172.9|23
1648573080000|2022-03-29 16:58:00|33199.1|33179.1|33199.4|33179.4|33200.9|33180.9|33197.4|33177.4|21
1648573090000|2022-03-29 16:58:10|33199.1|33179.1|33199.3|33179.3|33208|33188|33197.1|33177.1|28
1648573100000|2022-03-29 16:58:20|33199.4|33179.4|33201.3|33181.3|33201.4|33181.4|33197.7|33177.7|27
1648573110000|2022-03-29 16:58:30|33200.2|33180.2|33202|33182|33203.3|33183.3|33199.8|33179.8|24
1648573120000|2022-03-29 16:58:40|33201.9|33181.9|33204.9|33184.9|33204.9|33184.9|33201.3|33181.3|22
1648573130000|2022-03-29 16:58:50|33202.7|33182.7|33203.4|33183.4|33206.4|33186.4|33202.7|33182.7|20
1648573140000|2022-03-29 16:59:00|33203.5|33183.5|33206.8|33186.8|33207.1|33187.1|33203.5|33183.5|25
1648573150000|2022-03-29 16:59:10|33207.3|33187.3|33206.2|33186.2|33211.1|33191.1|33204.9|33184.9|33
1648573160000|2022-03-29 16:59:20|33205.5|33185.5|33204.8|33184.8|33206.8|33186.8|33204.2|33184.2|19
1648573170000|2022-03-29 16:59:30|33204.3|33184.3|33205.9|33185.9|33207.5|33187.5|33204.3|33184.3|18
1648573180000|2022-03-29 16:59:40|33205.8|33185.8|33207.2|33187.2|33207.7|33187.7|33204.3|33184.3|21
1648573190000|2022-03-29 16:59:50|33205.5|33185.5|33204.5|33184.5|33206.4|33186.4|33200.3|33180.3|28
1648573200000|2022-03-29 17:00:00|33204.4|33184.4|33204.5|33184.5|33205.9|33185.9|33204|33184|28
1648573210000|2022-03-29 17:00:10|33204.2|33184.2|33205|33185|33206.2|33186.2|33204.2|33184.2|18
1648573220000|2022-03-29 17:00:20|33204|33184|33202.7|33182.7|33205|33185|33198.7|33178.7|22
1648573230000|2022-03-29 17:00:30|33203.6|33183.6|33204.8|33184.8|33204.8|33184.8|33202.5|33182.5|25
1648573240000|2022-03-29 17:00:40|33204.4|33184.4|33204.1|33184.1|33204.6|33184.6|33202.5|33182.5|21
1648573250000|2022-03-29 17:00:50|33204.2|33184.2|33203.7|33183.7|33204.2|33184.2|33202.9|33182.9|25
1648573260000|2022-03-29 17:01:00|33203.1|33183.1|33201.6|33181.6|33203.9|33183.9|33195|33175|28
1648573270000|2022-03-29 17:01:10|33201.8|33181.8|33203.8|33183.8|33207.2|33187.2|33200.8|33180.8|27
1648573280000|2022-03-29 17:01:20|33203.9|33183.9|33203|33183|33205.5|33185.5|33202.6|33182.6|23
1648573290000|2022-03-29 17:01:30|33203.4|33183.4|33202.4|33182.4|33205.1|33185.1|33202.1|33182.1|24
1648573300000|2022-03-29 17:01:40|33201.9|33181.9|33202.2|33182.2|33202.9|33182.9|33200.9|33180.9|18
1648573310000|2022-03-29 17:01:50|33202.5|33182.5|33199.9|33179.9|33206.6|33186.6|33199.4|33179.4|20
1648573320000|2022-03-29 17:02:00|33201.1|33181.1|33208.7|33188.7|33212.9|33192.9|33201.1|33181.1|37
1648573330000|2022-03-29 17:02:10|33209.9|33189.9|33208|33188|33209.9|33189.9|33205.9|33185.9|32
1648573340000|2022-03-29 17:02:20|33207.6|33187.6|33208.6|33188.6|33208.7|33188.7|33207.3|33187.3|28
1648573350000|2022-03-29 17:02:30|33208.5|33188.5|33204.3|33184.3|33210.2|33190.2|33204.3|33184.3|23
1648573360000|2022-03-29 17:02:40|33206.1|33186.1|33207.3|33187.3|33209.2|33189.2|33205.4|33185.4|28
1648573370000|2022-03-29 17:02:50|33207.9|33187.9|33208.7|33188.7|33209.9|33189.9|33207.3|33187.3|22
1648573380000|2022-03-29 17:03:00|33209.2|33189.2|33209.1|33189.1|33210.4|33190.4|33208.9|33188.9|21
1648573390000|2022-03-29 17:03:10|33208.8|33188.8|33217.4|33197.4|33217.4|33197.4|33208.8|33188.8|29
1648573400000|2022-03-29 17:03:20|33217.6|33197.6|33216.2|33196.2|33221.1|33201.1|33216.2|33196.2|29
1648573410000|2022-03-29 17:03:30|33216.4|33196.4|33214|33194|33217.8|33197.8|33213.9|33193.9|25
1648573420000|2022-03-29 17:03:40|33214.4|33194.4|33217|33197|33217|33197|33214.4|33194.4|21
1648573430000|2022-03-29 17:03:50|33216.8|33196.8|33217|33197|33218.7|33198.7|33216.4|33196.4|20
1648573440000|2022-03-29 17:04:00|33216.8|33196.8|33214.9|33194.9|33216.8|33196.8|33213.3|33193.3|24
1648573450000|2022-03-29 17:04:10|33214.5|33194.5|33209.8|33189.8|33214.5|33194.5|33209.5|33189.5|29
1648573460000|2022-03-29 17:04:20|33209.5|33189.5|33213.8|33193.8|33214.6|33194.6|33209.5|33189.5|19
1648573470000|2022-03-29 17:04:30|33214|33194|33214.2|33194.2|33215.4|33195.4|33213.6|33193.6|21
1648573480000|2022-03-29 17:04:40|33214.1|33194.1|33211.2|33191.2|33215.4|33195.4|33210.3|33190.3|21
1648573490000|2022-03-29 17:04:50|33212|33192|33210.2|33190.2|33214.4|33194.4|33209.7|33189.7|18
1648573500000|2022-03-29 17:05:00|33212.5|33192.5|33212.5|33192.5|33212.7|33192.7|33210.8|33190.8|20
1648573510000|2022-03-29 17:05:10|33212.2|33192.2|33211|33191|33213.2|33193.2|33211|33191|25
1648573520000|2022-03-29 17:05:20|33211.2|33191.2|33211.4|33191.4|33212.3|33192.3|33210.5|33190.5|17
1648573530000|2022-03-29 17:05:30|33211.9|33191.9|33212|33192|33214.4|33194.4|33209.7|33189.7|23
1648573540000|2022-03-29 17:05:40|33212.3|33192.3|33213.2|33193.2|33214.4|33194.4|33208.9|33188.9|24
1648573550000|2022-03-29 17:05:50|33211|33191|33210.9|33190.9|33212.2|33192.2|33209.5|33189.5|19
1648573560000|2022-03-29 17:06:00|33210.7|33190.7|33208.4|33188.4|33210.7|33190.7|33208.4|33188.4|17
1648573570000|2022-03-29 17:06:10|33209.2|33189.2|33208.2|33188.2|33209.2|33189.2|33207.3|33187.3|22
1648573580000|2022-03-29 17:06:20|33208.4|33188.4|33202|33182|33211.6|33191.6|33197|33177|20
1648573590000|2022-03-29 17:06:30|33201.7|33181.7|33204.5|33184.5|33207|33187|33201.7|33181.7|28
1648573600000|2022-03-29 17:06:40|33204.9|33184.9|33202.8|33182.8|33206.5|33186.5|33202.6|33182.6|19
1648573610000|2022-03-29 17:06:50|33203.1|33183.1|33204|33184|33206|33186|33203|33183|17
1648573620000|2022-03-29 17:07:00|33204.2|33184.2|33204.1|33184.1|33204.2|33184.2|33202.3|33182.3|18
1648573630000|2022-03-29 17:07:10|33203.8|33183.8|33203.1|33183.1|33204|33184|33202.3|33182.3|19
1648573640000|2022-03-29 17:07:20|33202.8|33182.8|33201.9|33181.9|33202.8|33182.8|33201.2|33181.2|12
1648573650000|2022-03-29 17:07:30|33202.1|33182.1|33200.3|33180.3|33202.4|33182.4|33199.6|33179.6|11
1648573660000|2022-03-29 17:07:40|33201.7|33181.7|33198.6|33178.6|33205.3|33185.3|33196.5|33176.5|21
1648573670000|2022-03-29 17:07:50|33199|33179|33202.4|33182.4|33204.9|33184.9|33198.6|33178.6|16
1648573680000|2022-03-29 17:08:00|33203.1|33183.1|33201.7|33181.7|33205.5|33185.5|33200.4|33180.4|17
1648573690000|2022-03-29 17:08:10|33201.5|33181.5|33197.8|33177.8|33201.8|33181.8|33196.6|33176.6|31
1648573700000|2022-03-29 17:08:20|33198.4|33178.4|33198.4|33178.4|33199.9|33179.9|33197.3|33177.3|17
1648573710000|2022-03-29 17:08:30|33198|33178|33198|33178|33199.9|33179.9|33197.3|33177.3|21
1648573720000|2022-03-29 17:08:40|33197.2|33177.2|33195.6|33175.6|33202.4|33182.4|33193.7|33173.7|20
1648573730000|2022-03-29 17:08:50|33198.8|33178.8|33198.8|33178.8|33200.3|33180.3|33194.8|33174.8|26
1648573740000|2022-03-29 17:09:00|33199.9|33179.9|33196.4|33176.4|33200.8|33180.8|33196.4|33176.4|18
1648573750000|2022-03-29 17:09:10|33197.3|33177.3|33198|33178|33200.4|33180.4|33196.1|33176.1|24
1648573760000|2022-03-29 17:09:20|33198.1|33178.1|33201.1|33181.1|33201.9|33181.9|33197.1|33177.1|25
1648573770000|2022-03-29 17:09:30|33203.7|33183.7|33202.2|33182.2|33206|33186|33198|33178|26
1648573780000|2022-03-29 17:09:40|33203.5|33183.5|33200.6|33180.6|33204.5|33184.5|33199.5|33179.5|20
1648573790000|2022-03-29 17:09:50|33200.5|33180.5|33198.5|33178.5|33200.5|33180.5|33198.5|33178.5|18
1648573800000|2022-03-29 17:10:00|33200.6|33180.6|33194.8|33174.8|33202.6|33182.6|33191|33171|17
1648573810000|2022-03-29 17:10:10|33193.3|33173.3|33199.5|33179.5|33201.4|33181.4|33193.3|33173.3|17
1648573820000|2022-03-29 17:10:20|33199|33179|33198.1|33178.1|33200.2|33180.2|33198.1|33178.1|21
1648573830000|2022-03-29 17:10:30|33198.7|33178.7|33191.9|33171.9|33199.1|33179.1|33191.9|33171.9|23
1648573840000|2022-03-29 17:10:40|33191.1|33171.1|33195.1|33175.1|33196.8|33176.8|33190.6|33170.6|18
1648573850000|2022-03-29 17:10:50|33194.9|33174.9|33193.4|33173.4|33194.9|33174.9|33193.4|33173.4|19
1648573860000|2022-03-29 17:11:00|33194|33174|33194.4|33174.4|33197.3|33177.3|33194|33174|20
1648573870000|2022-03-29 17:11:10|33194|33174|33194.1|33174.1|33194.7|33174.7|33191.9|33171.9|17
1648573880000|2022-03-29 17:11:20|33191.6|33171.6|33192.5|33172.5|33194.6|33174.6|33191.4|33171.4|20
1648573890000|2022-03-29 17:11:30|33193.1|33173.1|33190.3|33170.3|33193.1|33173.1|33190|33170|8
1648573900000|2022-03-29 17:11:40|33191|33171|33191.6|33171.6|33192.5|33172.5|33190.8|33170.8|12
1648573910000|2022-03-29 17:11:50|33191.7|33171.7|33192.7|33172.7|33193.2|33173.2|33188.9|33168.9|14
1648573920000|2022-03-29 17:12:00|33191.8|33171.8|33190.8|33170.8|33192.9|33172.9|33188.1|33168.1|18
1648573930000|2022-03-29 17:12:10|33190.9|33170.9|33190.3|33170.3|33191|33171|33189.7|33169.7|17
1648573940000|2022-03-29 17:12:20|33191|33171|33195.3|33175.3|33195.3|33175.3|33190.4|33170.4|18
1648573950000|2022-03-29 17:12:30|33194.6|33174.6|33195.8|33175.8|33197.7|33177.7|33194.6|33174.6|26
1648573960000|2022-03-29 17:12:40|33195.4|33175.4|33195.1|33175.1|33196.6|33176.6|33195.1|33175.1|15
1648573970000|2022-03-29 17:12:50|33195.4|33175.4|33195.7|33175.7|33195.8|33175.8|33194|33174|17
1648573980000|2022-03-29 17:13:00|33195.1|33175.1|33191.5|33171.5|33195.1|33175.1|33188.8|33168.8|26
1648573990000|2022-03-29 17:13:10|33191.7|33171.7|33196.8|33176.8|33198.2|33178.2|33191.6|33171.6|27
1648574000000|2022-03-29 17:13:20|33197.3|33177.3|33194.5|33174.5|33198.1|33178.1|33194.5|33174.5|23
1648574010000|2022-03-29 17:13:30|33194.9|33174.9|33197.6|33177.6|33199.1|33179.1|33194.9|33174.9|15
1648574020000|2022-03-29 17:13:40|33198.4|33178.4|33199.5|33179.5|33200.5|33180.5|33197.9|33177.9|16
1648574030000|2022-03-29 17:13:50|33198.3|33178.3|33198.1|33178.1|33200.5|33180.5|33190.3|33170.3|20
1648574040000|2022-03-29 17:14:00|33194.3|33174.3|33194.2|33174.2|33199|33179|33194.2|33174.2|15
1648574050000|2022-03-29 17:14:10|33196.4|33176.4|33195.2|33175.2|33196.4|33176.4|33194.6|33174.6|11
1648574060000|2022-03-29 17:14:20|33196|33176|33197.6|33177.6|33197.6|33177.6|33192.5|33172.5|10
1648574070000|2022-03-29 17:14:30|33198.8|33178.8|33195.5|33175.5|33198.8|33178.8|33195.1|33175.1|21
1648574080000|2022-03-29 17:14:40|33195.9|33175.9|33195.7|33175.7|33197.4|33177.4|33194.7|33174.7|18
1648574090000|2022-03-29 17:14:50|33195.3|33175.3|33195.9|33175.9|33197|33177|33194.3|33174.3|22
1648574100000|2022-03-29 17:15:00|33196.4|33176.4|33194.2|33174.2|33196.7|33176.7|33180.5|33160.5|25
1648574110000|2022-03-29 17:15:10|33191.9|33171.9|33193.5|33173.5|33194.2|33174.2|33190.1|33170.1|22
1648574120000|2022-03-29 17:15:20|33190.6|33170.6|33189.1|33169.1|33192.9|33172.9|33188.9|33168.9|19
1648574130000|2022-03-29 17:15:30|33190.2|33170.2|33195|33175|33195.4|33175.4|33190|33170|21
1648574140000|2022-03-29 17:15:40|33194.9|33174.9|33195.5|33175.5|33196.1|33176.1|33193.7|33173.7|15
1648574150000|2022-03-29 17:15:50|33195.4|33175.4|33193|33173|33195.4|33175.4|33193|33173|17
1648574160000|2022-03-29 17:16:00|33194|33174|33195.2|33175.2|33196.1|33176.1|33191.8|33171.8|16
1648574170000|2022-03-29 17:16:10|33195.1|33175.1|33195.4|33175.4|33197|33177|33194.1|33174.1|23
1648574180000|2022-03-29 17:16:20|33195.5|33175.5|33195.9|33175.9|33197.1|33177.1|33195.4|33175.4|24
1648574190000|2022-03-29 17:16:30|33196.3|33176.3|33198.8|33178.8|33199.1|33179.1|33195.2|33175.2|18
1648574200000|2022-03-29 17:16:40|33198.3|33178.3|33197.5|33177.5|33198.9|33178.9|33190.9|33170.9|17
1648574210000|2022-03-29 17:16:50|33197.4|33177.4|33193.8|33173.8|33198.5|33178.5|33193.8|33173.8|19
1648574220000|2022-03-29 17:17:00|33193.9|33173.9|33197.2|33177.2|33199.2|33179.2|33193.7|33173.7|17
1648574230000|2022-03-29 17:17:10|33197.1|33177.1|33197.6|33177.6|33197.7|33177.7|33194.2|33174.2|20
1648574240000|2022-03-29 17:17:20|33197.5|33177.5|33198.6|33178.6|33198.6|33178.6|33194.6|33174.6|15
1648574250000|2022-03-29 17:17:30|33198.4|33178.4|33196.3|33176.3|33198.7|33178.7|33196.3|33176.3|12
1648574260000|2022-03-29 17:17:40|33197.5|33177.5|33198.2|33178.2|33198.9|33178.9|33194.7|33174.7|13
1648574270000|2022-03-29 17:17:50|33198.4|33178.4|33201.2|33181.2|33201.2|33181.2|33195.4|33175.4|17
1648574280000|2022-03-29 17:18:00|33200.5|33180.5|33202.3|33182.3|33204.3|33184.3|33199.4|33179.4|15
1648574290000|2022-03-29 17:18:10|33201.6|33181.6|33202.2|33182.2|33204.3|33184.3|33200.9|33180.9|22
1648574300000|2022-03-29 17:18:20|33203.4|33183.4|33204.3|33184.3|33205.7|33185.7|33201.7|33181.7|21
1648574310000|2022-03-29 17:18:30|33205.7|33185.7|33206.7|33186.7|33206.7|33186.7|33203.9|33183.9|20
1648574320000|2022-03-29 17:18:40|33207.3|33187.3|33201.8|33181.8|33208.1|33188.1|33201.8|33181.8|23
1648574330000|2022-03-29 17:18:50|33201.1|33181.1|33200.8|33180.8|33204.6|33184.6|33198.2|33178.2|23
1648574340000|2022-03-29 17:19:00|33200.9|33180.9|33203.2|33183.2|33203.8|33183.8|33198.8|33178.8|21
1648574350000|2022-03-29 17:19:10|33204|33184|33204.4|33184.4|33205.5|33185.5|33202|33182|22
1648574360000|2022-03-29 17:19:20|33204.3|33184.3|33204|33184|33205.2|33185.2|33202.9|33182.9|10
1648574370000|2022-03-29 17:19:30|33203.4|33183.4|33203.6|33183.6|33205.3|33185.3|33197.3|33177.3|17
1648574380000|2022-03-29 17:19:40|33203.9|33183.9|33202.3|33182.3|33206.2|33186.2|33200|33180|20
1648574390000|2022-03-29 17:19:50|33202.7|33182.7|33198.4|33178.4|33202.7|33182.7|33197.2|33177.2|15
1648574400000|2022-03-29 17:20:00|33199.2|33179.2|33199.4|33179.4|33203|33183|33197.2|33177.2|14
1648574410000|2022-03-29 17:20:10|33198.6|33178.6|33202.2|33182.2|33202.2|33182.2|33198.2|33178.2|12
1648574420000|2022-03-29 17:20:20|33201.1|33181.1|33196.9|33176.9|33202|33182|33196.9|33176.9|14
1648574430000|2022-03-29 17:20:30|33196.5|33176.5|33199.1|33179.1|33201|33181|33195.4|33175.4|17
1648574440000|2022-03-29 17:20:40|33194.4|33174.4|33199.5|33179.5|33201.6|33181.6|33193.1|33173.1|10
1648574450000|2022-03-29 17:20:50|33199.6|33179.6|33194.4|33174.4|33202.1|33182.1|33194.3|33174.3|22
1648574460000|2022-03-29 17:21:00|33194.2|33174.2|33192|33172|33195.9|33175.9|33192|33172|21
1648574470000|2022-03-29 17:21:10|33192.5|33172.5|33195.3|33175.3|33195.7|33175.7|33192.3|33172.3|10
1648574480000|2022-03-29 17:21:20|33198.2|33178.2|33195.8|33175.8|33198.2|33178.2|33195.8|33175.8|15
1648574490000|2022-03-29 17:21:30|33194.4|33174.4|33193.4|33173.4|33199.3|33179.3|33192.9|33172.9|22
1648574500000|2022-03-29 17:21:40|33195.2|33175.2|33191.8|33171.8|33196.1|33176.1|33188.2|33168.2|19
1648574510000|2022-03-29 17:21:50|33191.6|33171.6|33192.3|33172.3|33193.2|33173.2|33191.3|33171.3|16
1648574520000|2022-03-29 17:22:00|33193.1|33173.1|33196.1|33176.1|33196.8|33176.8|33192.7|33172.7|17
1648574530000|2022-03-29 17:22:10|33195.9|33175.9|33195.7|33175.7|33199.1|33179.1|33190.9|33170.9|20
1648574540000|2022-03-29 17:22:20|33196.7|33176.7|33197|33177|33197.6|33177.6|33195.4|33175.4|17
1648574550000|2022-03-29 17:22:30|33196.8|33176.8|33194.4|33174.4|33196.8|33176.8|33193.4|33173.4|16
1648574560000|2022-03-29 17:22:40|33194.7|33174.7|33195.8|33175.8|33196.3|33176.3|33193.2|33173.2|15
1648574570000|2022-03-29 17:22:50|33195.7|33175.7|33195.8|33175.8|33196.9|33176.9|33193.4|33173.4|18
1648574580000|2022-03-29 17:23:00|33196.6|33176.6|33195.9|33175.9|33197.4|33177.4|33195.4|33175.4|14
1648574590000|2022-03-29 17:23:10|33196.4|33176.4|33193.5|33173.5|33196.9|33176.9|33192.7|33172.7|20
1648574600000|2022-03-29 17:23:20|33194|33174|33194.6|33174.6|33200.6|33180.6|33193.2|33173.2|22
1648574610000|2022-03-29 17:23:30|33196|33176|33196.3|33176.3|33198.6|33178.6|33194.8|33174.8|24
1648574620000|2022-03-29 17:23:40|33196.1|33176.1|33197.5|33177.5|33197.9|33177.9|33196|33176|17
1648574630000|2022-03-29 17:23:50|33197.1|33177.1|33198.9|33178.9|33198.9|33178.9|33196.9|33176.9|16
1648574640000|2022-03-29 17:24:00|33198.5|33178.5|33197|33177|33201.9|33181.9|33197|33177|17
1648574650000|2022-03-29 17:24:10|33199.1|33179.1|33203.2|33183.2|33203.2|33183.2|33190.1|33170.1|23
1648574660000|2022-03-29 17:24:20|33202.4|33182.4|33201|33181|33202.4|33182.4|33198.6|33178.6|17
1648574670000|2022-03-29 17:24:30|33202.2|33182.2|33199.5|33179.5|33203.6|33183.6|33195.4|33175.4|22
1648574680000|2022-03-29 17:24:40|33200.1|33180.1|33201|33181|33201.1|33181.1|33197.4|33177.4|13
1648574690000|2022-03-29 17:24:50|33201.3|33181.3|33202.8|33182.8|33205.7|33185.7|33200|33180|21
1648574700000|2022-03-29 17:25:00|33203.4|33183.4|33201.8|33181.8|33203.6|33183.6|33201.3|33181.3|16
1648574710000|2022-03-29 17:25:10|33200.9|33180.9|33203.6|33183.6|33204.3|33184.3|33200.1|33180.1|23
1648574720000|2022-03-29 17:25:20|33203.3|33183.3|33204.5|33184.5|33204.5|33184.5|33200.8|33180.8|15
1648574730000|2022-03-29 17:25:30|33204.1|33184.1|33204.9|33184.9|33205.7|33185.7|33203|33183|18
1648574740000|2022-03-29 17:25:40|33203.1|33183.1|33204.2|33184.2|33204.2|33184.2|33196.3|33176.3|20
1648574750000|2022-03-29 17:25:50|33203.7|33183.7|33201.5|33181.5|33203.7|33183.7|33201.5|33181.5|12
1648574760000|2022-03-29 17:26:00|33202.4|33182.4|33200.7|33180.7|33204.1|33184.1|33200.7|33180.7|14
1648574770000|2022-03-29 17:26:10|33201|33181|33203.3|33183.3|33205.1|33185.1|33201|33181|17
1648574780000|2022-03-29 17:26:20|33204.8|33184.8|33200.9|33180.9|33204.9|33184.9|33200.9|33180.9|24
1648574790000|2022-03-29 17:26:30|33201|33181|33204.6|33184.6|33205.1|33185.1|33200.1|33180.1|16
1648574800000|2022-03-29 17:26:40|33204.7|33184.7|33205.2|33185.2|33207.2|33187.2|33199.3|33179.3|25
1648574810000|2022-03-29 17:26:50|33207.2|33187.2|33205.1|33185.1|33207.9|33187.9|33204.5|33184.5|28
1648574820000|2022-03-29 17:27:00|33205.9|33185.9|33206.8|33186.8|33207.8|33187.8|33202.5|33182.5|22
1648574830000|2022-03-29 17:27:10|33205.4|33185.4|33204.6|33184.6|33207.7|33187.7|33203.9|33183.9|19
1648574840000|2022-03-29 17:27:20|33204.7|33184.7|33205|33185|33206.2|33186.2|33203.4|33183.4|24
1648574850000|2022-03-29 17:27:30|33206|33186|33200.3|33180.3|33206|33186|33199.4|33179.4|22
1648574860000|2022-03-29 17:27:40|33199.9|33179.9|33199.5|33179.5|33203.3|33183.3|33199.3|33179.3|13
1648574870000|2022-03-29 17:27:50|33200.4|33180.4|33199.6|33179.6|33202.4|33182.4|33199.6|33179.6|13
1648574880000|2022-03-29 17:28:00|33200.3|33180.3|33194.9|33174.9|33200.6|33180.6|33194.1|33174.1|22
1648574890000|2022-03-29 17:28:10|33196.8|33176.8|33196.1|33176.1|33197.9|33177.9|33195.1|33175.1|13
1648574900000|2022-03-29 17:28:20|33197.4|33177.4|33202|33182|33202|33182|33196.3|33176.3|12
1648574910000|2022-03-29 17:28:30|33202.1|33182.1|33199.9|33179.9|33203.9|33183.9|33199.9|33179.9|21
1648574920000|2022-03-29 17:28:40|33200.6|33180.6|33201.1|33181.1|33205.5|33185.5|33197.7|33177.7|25
1648574930000|2022-03-29 17:28:50|33199.3|33179.3|33200.9|33180.9|33201.8|33181.8|33197.4|33177.4|21
1648574940000|2022-03-29 17:29:00|33199.8|33179.8|33201.1|33181.1|33201.6|33181.6|33198.3|33178.3|24
1648574950000|2022-03-29 17:29:10|33202.2|33182.2|33205.1|33185.1|33205.1|33185.1|33200.5|33180.5|22
1648574960000|2022-03-29 17:29:20|33204.7|33184.7|33201.7|33181.7|33206.1|33186.1|33198.6|33178.6|28
1648574970000|2022-03-29 17:29:30|33204.3|33184.3|33203.2|33183.2|33204.3|33184.3|33201.2|33181.2|17
1648574980000|2022-03-29 17:29:40|33202.6|33182.6|33204.6|33184.6|33207|33187|33201.7|33181.7|17
1648574990000|2022-03-29 17:29:50|33203.7|33183.7|33204|33184|33206.1|33186.1|33203.5|33183.5|16
1648575000000|2022-03-29 17:30:00|33204.9|33184.9|33204.9|33184.9|33204.9|33184.9|33203.3|33183.3|19
1648575010000|2022-03-29 17:30:10|33204.8|33184.8|33201.5|33181.5|33204.8|33184.8|33200.9|33180.9|24
1648575020000|2022-03-29 17:30:20|33201|33181|33200.4|33180.4|33201.2|33181.2|33199.9|33179.9|19
1648575030000|2022-03-29 17:30:30|33200.5|33180.5|33202.3|33182.3|33202.9|33182.9|33199.8|33179.8|16
1648575040000|2022-03-29 17:30:40|33201.9|33181.9|33201.1|33181.1|33203.7|33183.7|33200.6|33180.6|17
1648575050000|2022-03-29 17:30:50|33199.9|33179.9|33198.9|33178.9|33204|33184|33198.7|33178.7|16
1648575060000|2022-03-29 17:31:00|33199.1|33179.1|33199.1|33179.1|33205|33185|33197.1|33177.1|19
1648575070000|2022-03-29 17:31:10|33200|33180|33201.5|33181.5|33201.5|33181.5|33198.3|33178.3|21
1648575080000|2022-03-29 17:31:20|33201.4|33181.4|33202.2|33182.2|33203.1|33183.1|33200.6|33180.6|13
1648575090000|2022-03-29 17:31:30|33202|33182|33203.2|33183.2|33203.5|33183.5|33200.7|33180.7|14
1648575100000|2022-03-29 17:31:40|33205|33185|33203.2|33183.2|33205|33185|33201.3|33181.3|27
1648575110000|2022-03-29 17:31:50|33202.5|33182.5|33201.1|33181.1|33204.6|33184.6|33201.1|33181.1|13
1648575120000|2022-03-29 17:32:00|33202.3|33182.3|33203.2|33183.2|33203.2|33183.2|33198.8|33178.8|13
1648575130000|2022-03-29 17:32:10|33201.1|33181.1|33202.9|33182.9|33202.9|33182.9|33191|33171|20
1648575140000|2022-03-29 17:32:20|33200.1|33180.1|33202.3|33182.3|33204|33184|33200.1|33180.1|15
1648575150000|2022-03-29 17:32:30|33202.9|33182.9|33202.3|33182.3|33203.3|33183.3|33201.2|33181.2|7
1648575160000|2022-03-29 17:32:40|33202.2|33182.2|33203.4|33183.4|33209.5|33189.5|33196.3|33176.3|19
1648575170000|2022-03-29 17:32:50|33202.8|33182.8|33204.7|33184.7|33204.7|33184.7|33200.7|33180.7|11
1648575180000|2022-03-29 17:33:00|33203.6|33183.6|33199.1|33179.1|33203.6|33183.6|33197.7|33177.7|24
1648575190000|2022-03-29 17:33:10|33199.9|33179.9|33200.4|33180.4|33201.4|33181.4|33197.5|33177.5|20
1648575200000|2022-03-29 17:33:20|33201.1|33181.1|33201.6|33181.6|33204.4|33184.4|33198.4|33178.4|21
1648575210000|2022-03-29 17:33:30|33204.3|33184.3|33203.7|33183.7|33205.1|33185.1|33202.1|33182.1|22
1648575220000|2022-03-29 17:33:40|33204.3|33184.3|33204.9|33184.9|33204.9|33184.9|33202.9|33182.9|19
1648575230000|2022-03-29 17:33:50|33203.6|33183.6|33207.4|33187.4|33207.4|33187.4|33203.6|33183.6|23
1648575240000|2022-03-29 17:34:00|33207.7|33187.7|33208.3|33188.3|33209.8|33189.8|33205.9|33185.9|21
1648575250000|2022-03-29 17:34:10|33208.5|33188.5|33207|33187|33208.5|33188.5|33207|33187|16
1648575260000|2022-03-29 17:34:20|33207.8|33187.8|33210.1|33190.1|33212.4|33192.4|33206.1|33186.1|29
1648575270000|2022-03-29 17:34:30|33211.1|33191.1|33211|33191|33212.1|33192.1|33210.3|33190.3|16
1648575280000|2022-03-29 17:34:40|33210.9|33190.9|33210.2|33190.2|33211.7|33191.7|33210.2|33190.2|15
1648575290000|2022-03-29 17:34:50|33211.4|33191.4|33208.7|33188.7|33213.2|33193.2|33207|33187|19
1648575300000|2022-03-29 17:35:00|33208.5|33188.5|33210.1|33190.1|33210.7|33190.7|33200|33180|20
1648575310000|2022-03-29 17:35:10|33208.4|33188.4|33209.7|33189.7|33215.2|33195.2|33208.4|33188.4|16
1648575320000|2022-03-29 17:35:20|33209.6|33189.6|33211.5|33191.5|33213.6|33193.6|33208.4|33188.4|17
1648575330000|2022-03-29 17:35:30|33210.8|33190.8|33210.5|33190.5|33214.2|33194.2|33210.5|33190.5|20
1648575340000|2022-03-29 17:35:40|33211.9|33191.9|33213.2|33193.2|33214.3|33194.3|33207.1|33187.1|16
1648575350000|2022-03-29 17:35:50|33211.9|33191.9|33212|33192|33217.1|33197.1|33210.2|33190.2|19
1648575360000|2022-03-29 17:36:00|33213.3|33193.3|33212.9|33192.9|33213.9|33193.9|33210.7|33190.7|20
1648575370000|2022-03-29 17:36:10|33212.2|33192.2|33211|33191|33213.6|33193.6|33211|33191|15
1648575380000|2022-03-29 17:36:20|33210.9|33190.9|33213.2|33193.2|33214.6|33194.6|33209.7|33189.7|15
1648575390000|2022-03-29 17:36:30|33212|33192|33210.8|33190.8|33214.1|33194.1|33207.4|33187.4|21
1648575400000|2022-03-29 17:36:40|33210.9|33190.9|33213.7|33193.7|33215.2|33195.2|33210.9|33190.9|18
1648575410000|2022-03-29 17:36:50|33211.9|33191.9|33211.2|33191.2|33214|33194|33211.2|33191.2|20
1648575420000|2022-03-29 17:37:00|33211.1|33191.1|33211.2|33191.2|33215.1|33195.1|33211.1|33191.1|17
1648575430000|2022-03-29 17:37:10|33211.3|33191.3|33210.3|33190.3|33213.1|33193.1|33210.2|33190.2|14
1648575440000|2022-03-29 17:37:20|33210.6|33190.6|33207.3|33187.3|33210.8|33190.8|33207.3|33187.3|13
1648575450000|2022-03-29 17:37:30|33208.4|33188.4|33211.4|33191.4|33212.5|33192.5|33208.4|33188.4|16
1648575460000|2022-03-29 17:37:40|33211.2|33191.2|33214.2|33194.2|33215.6|33195.6|33208.7|33188.7|19
1648575470000|2022-03-29 17:37:50|33214.6|33194.6|33214.9|33194.9|33219|33199|33213.5|33193.5|16
1648575480000|2022-03-29 17:38:00|33214.7|33194.7|33214.1|33194.1|33216.4|33196.4|33211.3|33191.3|13
1648575490000|2022-03-29 17:38:10|33213.7|33193.7|33215.1|33195.1|33216.2|33196.2|33213.6|33193.6|15
1648575500000|2022-03-29 17:38:20|33214.6|33194.6|33218.4|33198.4|33218.4|33198.4|33213.8|33193.8|17
1648575510000|2022-03-29 17:38:30|33218.6|33198.6|33218.6|33198.6|33220.8|33200.8|33209.5|33189.5|29
1648575520000|2022-03-29 17:38:40|33218.1|33198.1|33219.7|33199.7|33219.9|33199.9|33217.6|33197.6|17
1648575530000|2022-03-29 17:38:50|33219.4|33199.4|33218.8|33198.8|33222.5|33202.5|33218.2|33198.2|23
1648575540000|2022-03-29 17:39:00|33220.7|33200.7|33221.2|33201.2|33222.9|33202.9|33218.1|33198.1|21
1648575550000|2022-03-29 17:39:10|33220|33200|33219.7|33199.7|33221.3|33201.3|33219.6|33199.6|22
1648575560000|2022-03-29 17:39:20|33220.1|33200.1|33222.2|33202.2|33227.9|33207.9|33217.8|33197.8|24
1648575570000|2022-03-29 17:39:30|33220.4|33200.4|33220.5|33200.5|33224.6|33204.6|33217|33197|28
1648575580000|2022-03-29 17:39:40|33222.9|33202.9|33222.5|33202.5|33225.2|33205.2|33219.3|33199.3|27
1648575590000|2022-03-29 17:39:50|33222.6|33202.6|33224.2|33204.2|33225.4|33205.4|33222.2|33202.2|27
1648575600000|2022-03-29 17:40:00|33224.5|33204.5|33223.4|33203.4|33225.3|33205.3|33219.2|33199.2|25
1648575610000|2022-03-29 17:40:10|33222.6|33202.6|33219.9|33199.9|33223.1|33203.1|33219.8|33199.8|17
1648575620000|2022-03-29 17:40:20|33218.8|33198.8|33217.1|33197.1|33220.6|33200.6|33212.7|33192.7|27
1648575630000|2022-03-29 17:40:30|33215.5|33195.5|33219.3|33199.3|33220.3|33200.3|33214|33194|25
1648575640000|2022-03-29 17:40:40|33219.2|33199.2|33218.9|33198.9|33220.5|33200.5|33218.4|33198.4|11
1648575650000|2022-03-29 17:40:50|33217.7|33197.7|33215.2|33195.2|33218.4|33198.4|33210.2|33190.2|13
1648575660000|2022-03-29 17:41:00|33215.4|33195.4|33217.6|33197.6|33223.8|33203.8|33214.1|33194.1|24
1648575670000|2022-03-29 17:41:10|33218.5|33198.5|33215.8|33195.8|33219.4|33199.4|33206|33186|25
1648575680000|2022-03-29 17:41:20|33216.2|33196.2|33217.4|33197.4|33217.4|33197.4|33212.6|33192.6|20
1648575690000|2022-03-29 17:41:30|33215.1|33195.1|33217.8|33197.8|33218.7|33198.7|33215|33195|16
1648575700000|2022-03-29 17:41:40|33218.1|33198.1|33218.2|33198.2|33218.5|33198.5|33216.4|33196.4|16
1648575710000|2022-03-29 17:41:50|33218.7|33198.7|33215.2|33195.2|33219.3|33199.3|33211.3|33191.3|14
1648575720000|2022-03-29 17:42:00|33215.1|33195.1|33213.6|33193.6|33217.8|33197.8|33212.1|33192.1|18
1648575730000|2022-03-29 17:42:10|33214.4|33194.4|33212.6|33192.6|33219.5|33199.5|33209|33189|21
1648575740000|2022-03-29 17:42:20|33209.9|33189.9|33215.2|33195.2|33215.8|33195.8|33209.9|33189.9|15
1648575750000|2022-03-29 17:42:30|33214.7|33194.7|33216.3|33196.3|33216.7|33196.7|33214.7|33194.7|11
1648575760000|2022-03-29 17:42:40|33214.6|33194.6|33215.1|33195.1|33215.9|33195.9|33214.5|33194.5|13
1648575770000|2022-03-29 17:42:50|33214.4|33194.4|33214|33194|33215.8|33195.8|33202|33182|16
1648575780000|2022-03-29 17:43:00|33213|33193|33211.7|33191.7|33216.1|33196.1|33211.7|33191.7|21
1648575790000|2022-03-29 17:43:10|33213.8|33193.8|33216.7|33196.7|33217|33197|33209.9|33189.9|20
1648575800000|2022-03-29 17:43:20|33218|33198|33213.5|33193.5|33218|33198|33211.8|33191.8|19
1648575810000|2022-03-29 17:43:30|33213.3|33193.3|33214.5|33194.5|33214.5|33194.5|33212.3|33192.3|16
1648575820000|2022-03-29 17:43:40|33214.9|33194.9|33215.8|33195.8|33215.8|33195.8|33213.1|33193.1|5
1648575830000|2022-03-29 17:43:50|33214.9|33194.9|33216.7|33196.7|33218|33198|33209.7|33189.7|11
1648575840000|2022-03-29 17:44:00|33217.3|33197.3|33218.9|33198.9|33218.9|33198.9|33211.1|33191.1|18
1648575850000|2022-03-29 17:44:10|33217.8|33197.8|33217.3|33197.3|33217.9|33197.9|33211.5|33191.5|22
1648575860000|2022-03-29 17:44:20|33216.6|33196.6|33213.5|33193.5|33216.6|33196.6|33212.4|33192.4|25
1648575870000|2022-03-29 17:44:30|33210.4|33190.4|33212.4|33192.4|33213|33193|33209.1|33189.1|22
1648575880000|2022-03-29 17:44:40|33211|33191|33212.5|33192.5|33212.6|33192.6|33209.8|33189.8|12
1648575890000|2022-03-29 17:44:50|33212.7|33192.7|33212.1|33192.1|33213.1|33193.1|33210.5|33190.5|19
1648575900000|2022-03-29 17:45:00|33210.7|33190.7|33210.3|33190.3|33210.8|33190.8|33208.4|33188.4|13
1648575910000|2022-03-29 17:45:10|33206.7|33186.7|33208.5|33188.5|33211.7|33191.7|33206.7|33186.7|16
1648575920000|2022-03-29 17:45:20|33207.6|33187.6|33206|33186|33208.5|33188.5|33205.3|33185.3|23
1648575930000|2022-03-29 17:45:30|33206.6|33186.6|33210.2|33190.2|33210.2|33190.2|33206|33186|19
1648575940000|2022-03-29 17:45:40|33208.3|33188.3|33209.3|33189.3|33210.2|33190.2|33207.1|33187.1|13
1648575950000|2022-03-29 17:45:50|33209.6|33189.6|33208.5|33188.5|33209.6|33189.6|33206.1|33186.1|17
1648575960000|2022-03-29 17:46:00|33208.6|33188.6|33214.4|33194.4|33214.4|33194.4|33207.9|33187.9|17
1648575970000|2022-03-29 17:46:10|33210.3|33190.3|33210.9|33190.9|33213.7|33193.7|33208.4|33188.4|23
1648575980000|2022-03-29 17:46:20|33211.5|33191.5|33208.4|33188.4|33211.5|33191.5|33197.5|33177.5|16
1648575990000|2022-03-29 17:46:30|33209.1|33189.1|33208.6|33188.6|33210.8|33190.8|33207.2|33187.2|11
1648576000000|2022-03-29 17:46:40|33210.4|33190.4|33211.5|33191.5|33211.5|33191.5|33205.9|33185.9|8
1648576010000|2022-03-29 17:46:50|33210.8|33190.8|33209.9|33189.9|33212.1|33192.1|33209.9|33189.9|10
1648576020000|2022-03-29 17:47:00|33210.7|33190.7|33209.5|33189.5|33210.8|33190.8|33203.2|33183.2|22
1648576030000|2022-03-29 17:47:10|33205.8|33185.8|33209.2|33189.2|33209.2|33189.2|33205.8|33185.8|9
1648576040000|2022-03-29 17:47:20|33208.7|33188.7|33207|33187|33208.8|33188.8|33197|33177|17
1648576050000|2022-03-29 17:47:30|33208.7|33188.7|33206.6|33186.6|33208.7|33188.7|33205.9|33185.9|12
1648576060000|2022-03-29 17:47:40|33207.2|33187.2|33208.2|33188.2|33208.8|33188.8|33206.2|33186.2|22
1648576070000|2022-03-29 17:47:50|33208.4|33188.4|33197.5|33177.5|33210.8|33190.8|33197.5|33177.5|16
1648576080000|2022-03-29 17:48:00|33208.4|33188.4|33207.9|33187.9|33210|33190|33206.5|33186.5|16
1648576090000|2022-03-29 17:48:10|33207.7|33187.7|33206.2|33186.2|33209.4|33189.4|33205.6|33185.6|11
1648576100000|2022-03-29 17:48:20|33207.9|33187.9|33207.2|33187.2|33207.9|33187.9|33204.1|33184.1|18
1648576110000|2022-03-29 17:48:30|33208.3|33188.3|33204.8|33184.8|33208.9|33188.9|33204.8|33184.8|15
1648576120000|2022-03-29 17:48:40|33205|33185|33206.6|33186.6|33207.3|33187.3|33204.2|33184.2|14
1648576130000|2022-03-29 17:48:50|33205.7|33185.7|33207.2|33187.2|33207.8|33187.8|33205.3|33185.3|12
1648576140000|2022-03-29 17:49:00|33206.9|33186.9|33201.9|33181.9|33208|33188|33201.9|33181.9|8
1648576150000|2022-03-29 17:49:10|33202.4|33182.4|33208.7|33188.7|33212.4|33192.4|33202.4|33182.4|23
1648576160000|2022-03-29 17:49:20|33208.5|33188.5|33212.3|33192.3|33214.4|33194.4|33208.4|33188.4|14
1648576170000|2022-03-29 17:49:30|33213.4|33193.4|33211.5|33191.5|33213.8|33193.8|33210.2|33190.2|12
1648576180000|2022-03-29 17:49:40|33211.3|33191.3|33202.3|33182.3|33211.3|33191.3|33202|33182|9
1648576190000|2022-03-29 17:49:50|33202|33182|33210.4|33190.4|33211.2|33191.2|33202|33182|19
1648576200000|2022-03-29 17:50:00|33210.7|33190.7|33208.9|33188.9|33210.7|33190.7|33204.3|33184.3|20
1648576210000|2022-03-29 17:50:10|33209.4|33189.4|33209.2|33189.2|33210.4|33190.4|33208.4|33188.4|11
1648576220000|2022-03-29 17:50:20|33209.6|33189.6|33211.1|33191.1|33211.8|33191.8|33209.6|33189.6|8
1648576230000|2022-03-29 17:50:30|33210.2|33190.2|33211.6|33191.6|33212.3|33192.3|33210|33190|14
1648576240000|2022-03-29 17:50:40|33213|33193|33210.8|33190.8|33213|33193|33206.2|33186.2|15
1648576250000|2022-03-29 17:50:50|33210.3|33190.3|33206.3|33186.3|33210.3|33190.3|33206.3|33186.3|13
1648576260000|2022-03-29 17:51:00|33213.1|33193.1|33210.9|33190.9|33217|33197|33209.3|33189.3|26
1648576270000|2022-03-29 17:51:10|33211.6|33191.6|33212|33192|33212.7|33192.7|33210.1|33190.1|18
1648576280000|2022-03-29 17:51:20|33211.2|33191.2|33211.4|33191.4|33211.4|33191.4|33210.4|33190.4|9
1648576290000|2022-03-29 17:51:30|33210.3|33190.3|33211.7|33191.7|33212.5|33192.5|33206.5|33186.5|23
1648576300000|2022-03-29 17:51:40|33206.7|33186.7|33208.6|33188.6|33210.5|33190.5|33206.3|33186.3|7
1648576310000|2022-03-29 17:51:50|33208.5|33188.5|33205.7|33185.7|33209.3|33189.3|33202.7|33182.7|9
1648576320000|2022-03-29 17:52:00|33205.6|33185.6|33209.8|33189.8|33210.8|33190.8|33205.6|33185.6|22
1648576330000|2022-03-29 17:52:10|33209.9|33189.9|33210.5|33190.5|33211.2|33191.2|33209.1|33189.1|11
1648576340000|2022-03-29 17:52:20|33210.1|33190.1|33209.2|33189.2|33211.4|33191.4|33209.1|33189.1|17
1648576350000|2022-03-29 17:52:30|33207.4|33187.4|33209.2|33189.2|33212.1|33192.1|33203.1|33183.1|23
1648576360000|2022-03-29 17:52:40|33209.3|33189.3|33203|33183|33211|33191|33200|33180|18
1648576370000|2022-03-29 17:52:50|33203.8|33183.8|33209|33189|33210.8|33190.8|33203.8|33183.8|6
1648576380000|2022-03-29 17:53:00|33208.9|33188.9|33209.4|33189.4|33209.8|33189.8|33204.2|33184.2|25
1648576390000|2022-03-29 17:53:10|33209.3|33189.3|33202.5|33182.5|33209.3|33189.3|33201.6|33181.6|27
1648576400000|2022-03-29 17:53:20|33202|33182|33201.4|33181.4|33202.5|33182.5|33199.5|33179.5|19
1648576410000|2022-03-29 17:53:30|33200.7|33180.7|33200.8|33180.8|33201.3|33181.3|33199.1|33179.1|19
1648576420000|2022-03-29 17:53:40|33201.1|33181.1|33200.2|33180.2|33201.6|33181.6|33200.2|33180.2|17
1648576430000|2022-03-29 17:53:50|33199.6|33179.6|33195.2|33175.2|33199.9|33179.9|33195.2|33175.2|9
1648576440000|2022-03-29 17:54:00|33197.4|33177.4|33198.7|33178.7|33199.8|33179.8|33192.4|33172.4|22
1648576450000|2022-03-29 17:54:10|33198.2|33178.2|33199.2|33179.2|33200.6|33180.6|33197.2|33177.2|20
1648576460000|2022-03-29 17:54:20|33199.1|33179.1|33199.6|33179.6|33201.3|33181.3|33199.1|33179.1|16
1648576470000|2022-03-29 17:54:30|33198.4|33178.4|33197.5|33177.5|33198.7|33178.7|33196.7|33176.7|13
1648576480000|2022-03-29 17:54:40|33195.4|33175.4|33195.6|33175.6|33201.3|33181.3|33193.3|33173.3|19
1648576490000|2022-03-29 17:54:50|33196.8|33176.8|33203.7|33183.7|33234|33185.7|33196.8|33158.4|20
1648576500000|2022-03-29 17:55:00|33203|33183|33202.1|33182.1|33203.9|33183.9|33200.1|33180.1|24
1648576510000|2022-03-29 17:55:10|33202.4|33182.4|33204.9|33184.9|33205.6|33185.6|33200.5|33180.5|20
1648576520000|2022-03-29 17:55:20|33202.9|33182.9|33204|33184|33207.1|33187.1|33202.4|33182.4|18
1648576530000|2022-03-29 17:55:30|33202.7|33182.7|33196.5|33176.5|33206.2|33186.2|33196.5|33176.5|23
1648576540000|2022-03-29 17:55:40|33209.1|33189.1|33208.1|33188.1|33209.1|33189.1|33207|33187|16
1648576550000|2022-03-29 17:55:50|33201.8|33181.8|33208.2|33188.2|33208.3|33188.3|33201.8|33181.8|10
1648576560000|2022-03-29 17:56:00|33208|33188|33206|33186|33209.3|33189.3|33206|33186|17
1648576570000|2022-03-29 17:56:10|33206.8|33186.8|33206|33186|33206.9|33186.9|33205.9|33185.9|9
1648576580000|2022-03-29 17:56:20|33206.3|33186.3|33206.7|33186.7|33206.7|33186.7|33203.2|33183.2|11
1648576590000|2022-03-29 17:56:30|33206|33186|33206.1|33186.1|33206.9|33186.9|33196.7|33176.7|19
1648576600000|2022-03-29 17:56:40|33205.5|33185.5|33205.2|33185.2|33205.5|33185.5|33202.3|33182.3|15
1648576610000|2022-03-29 17:56:50|33203.7|33183.7|33205.8|33185.8|33205.8|33185.8|33203.4|33183.4|12
1648576620000|2022-03-29 17:57:00|33205.7|33185.7|33205.6|33185.6|33205.8|33185.8|33203.8|33183.8|11
1648576630000|2022-03-29 17:57:10|33204.9|33184.9|33204.2|33184.2|33205.5|33185.5|33203.2|33183.2|14
1648576640000|2022-03-29 17:57:20|33202.3|33182.3|33205.2|33185.2|33206.1|33186.1|33197.2|33177.2|15
1648576650000|2022-03-29 17:57:30|33205.5|33185.5|33205.9|33185.9|33205.9|33185.9|33202.7|33182.7|17
1648576660000|2022-03-29 17:57:40|33205.2|33185.2|33203.4|33183.4|33207.9|33187.9|33203.2|33183.2|26
1648576670000|2022-03-29 17:57:50|33203.6|33183.6|33202.4|33182.4|33206.6|33186.6|33202.4|33182.4|20
1648576680000|2022-03-29 17:58:00|33203.6|33183.6|33204|33184|33205.8|33185.8|33201.3|33181.3|30
1648576690000|2022-03-29 17:58:10|33204.4|33184.4|33203.3|33183.3|33205.9|33185.9|33201.4|33181.4|24
1648576700000|2022-03-29 17:58:20|33203.5|33183.5|33202.6|33182.6|33203.6|33183.6|33201.1|33181.1|18
1648576710000|2022-03-29 17:58:30|33202.1|33182.1|33202.2|33182.2|33202.8|33182.8|33201.3|33181.3|19
1648576720000|2022-03-29 17:58:40|33202.5|33182.5|33201.1|33181.1|33202.8|33182.8|33199.3|33179.3|20
1648576730000|2022-03-29 17:58:50|33201|33181|33200.4|33180.4|33202.9|33182.9|33190|33170|18
1648576740000|2022-03-29 17:59:00|33201.8|33181.8|33203.4|33183.4|33203.4|33183.4|33197.7|33177.7|20
1648576750000|2022-03-29 17:59:10|33203.5|33183.5|33196.9|33176.9|33203.7|33183.7|33196.9|33176.9|24
1648576760000|2022-03-29 17:59:20|33197.8|33177.8|33204|33184|33204|33184|33196.9|33176.9|24
1648576770000|2022-03-29 17:59:30|33201.2|33181.2|33202|33182|33203|33183|33201.1|33181.1|8
1648576780000|2022-03-29 17:59:40|33201|33181|33202.3|33182.3|33203.7|33183.7|33201|33181|17
1648576790000|2022-03-29 17:59:50|33201.6|33181.6|33200.9|33180.9|33202|33182|33196.8|33176.8|21
1648576800000|2022-03-29 18:00:00|33201.3|33181.3|33199.8|33179.8|33203.6|33183.6|33198.1|33178.1|33
1648576810000|2022-03-29 18:00:10|33201.2|33181.2|33197.8|33177.8|33209|33189|33197.8|33177.8|25
1648576820000|2022-03-29 18:00:20|33197.3|33177.3|33201.7|33181.7|33203.1|33183.1|33197.3|33177.3|21
1648576830000|2022-03-29 18:00:30|33201.1|33181.1|33203.8|33183.8|33204.6|33184.6|33200.8|33180.8|27
1648576840000|2022-03-29 18:00:40|33201.7|33181.7|33206.9|33186.9|33210.3|33190.3|33201.3|33181.3|26
1648576850000|2022-03-29 18:00:50|33204.2|33184.2|33207.2|33187.2|33208.6|33188.6|33200.9|33180.9|23
1648576860000|2022-03-29 18:01:00|33208.4|33188.4|33207.5|33187.5|33209.1|33189.1|33207.5|33187.5|19
1648576870000|2022-03-29 18:01:10|33207.4|33187.4|33207.5|33187.5|33208.8|33188.8|33206.3|33186.3|22
1648576880000|2022-03-29 18:01:20|33209.2|33189.2|33208.3|33188.3|33211.1|33191.1|33203.8|33183.8|32
1648576890000|2022-03-29 18:01:30|33209.9|33189.9|33207.8|33187.8|33212.3|33192.3|33206.5|33186.5|40
1648576900000|2022-03-29 18:01:40|33209.8|33189.8|33209.3|33189.3|33211.2|33191.2|33205.4|33185.4|27
1648576910000|2022-03-29 18:01:50|33210.3|33190.3|33210.2|33190.2|33211.4|33191.4|33208.6|33188.6|28
1648576920000|2022-03-29 18:02:00|33209.7|33189.7|33209.4|33189.4|33211.4|33191.4|33206.9|33186.9|31
1648576930000|2022-03-29 18:02:10|33210|33190|33205.9|33185.9|33212.4|33192.4|33203.8|33183.8|23
1648576940000|2022-03-29 18:02:20|33203.6|33183.6|33205.8|33185.8|33211.4|33191.4|33203.6|33183.6|33
1648576950000|2022-03-29 18:02:30|33205.9|33185.9|33207.1|33187.1|33209.4|33189.4|33205.7|33185.7|28
1648576960000|2022-03-29 18:02:40|33207.4|33187.4|33209.6|33189.6|33210.2|33190.2|33206.8|33186.8|23
1648576970000|2022-03-29 18:02:50|33209.7|33189.7|33209.5|33189.5|33210.9|33190.9|33209.2|33189.2|24
1648576980000|2022-03-29 18:03:00|33208.8|33188.8|33208.9|33188.9|33210.3|33190.3|33208.1|33188.1|20
1648576990000|2022-03-29 18:03:10|33208.6|33188.6|33205.7|33185.7|33208.6|33188.6|33203.4|33183.4|22
1648577000000|2022-03-29 18:03:20|33206.5|33186.5|33205|33185|33207.6|33187.6|33205|33185|12
1648577010000|2022-03-29 18:03:30|33208.3|33188.3|33207.6|33187.6|33208.5|33188.5|33206.4|33186.4|20
1648577020000|2022-03-29 18:03:40|33208|33188|33206|33186|33208|33188|33205.1|33185.1|21
1648577030000|2022-03-29 18:03:50|33209.1|33189.1|33207.8|33187.8|33209.1|33189.1|33205|33185|18
1648577040000|2022-03-29 18:04:00|33203.5|33183.5|33207.2|33187.2|33207.2|33187.2|33203.5|33183.5|11
1648577050000|2022-03-29 18:04:10|33206.4|33186.4|33206.3|33186.3|33207.1|33187.1|33206.3|33186.3|10
1648577060000|2022-03-29 18:04:20|33208|33188|33205.7|33185.7|33208.7|33188.7|33205.7|33185.7|15
1648577070000|2022-03-29 18:04:30|33206|33186|33204.9|33184.9|33207.5|33187.5|33204.7|33184.7|13
1648577080000|2022-03-29 18:04:40|33208.6|33188.6|33219.3|33169.3|33237.9|33191|33205.9|33160.3|15
1648577090000|2022-03-29 18:04:50|33221.1|33171.1|33205.1|33185.1|33222.1|33190.4|33205.1|33170|16
1648577100000|2022-03-29 18:05:00|33203.6|33183.6|33201.8|33181.8|33206.8|33186.8|33201.8|33181.8|20
1648577110000|2022-03-29 18:05:10|33203.6|33183.6|33206.7|33186.7|33207.1|33187.1|33203.6|33183.6|13
1648577120000|2022-03-29 18:05:20|33207|33187|33209.4|33189.4|33209.4|33189.4|33205.8|33185.8|13
1648577130000|2022-03-29 18:05:30|33206.6|33186.6|33209.4|33189.4|33210.4|33190.4|33203.6|33183.6|22
1648577140000|2022-03-29 18:05:40|33208.7|33188.7|33210.4|33190.4|33210.7|33190.7|33206.3|33186.3|21
1648577150000|2022-03-29 18:05:50|33210.2|33190.2|33209.2|33189.2|33211.7|33191.7|33207.1|33187.1|20
1648577160000|2022-03-29 18:06:00|33209.5|33189.5|33209.8|33189.8|33209.9|33189.9|33209.3|33189.3|6
1648577170000|2022-03-29 18:06:10|33209.7|33189.7|33207.2|33187.2|33211.3|33191.3|33205.8|33185.8|18
1648577180000|2022-03-29 18:06:20|33206.7|33186.7|33203.9|33183.9|33206.7|33186.7|33189.5|33169.5|22
1648577190000|2022-03-29 18:06:30|33204|33184|33203.4|33183.4|33204.1|33184.1|33201.5|33181.5|18
1648577200000|2022-03-29 18:06:40|33201|33181|33201.7|33181.7|33202.9|33182.9|33198.4|33178.4|14
1648577210000|2022-03-29 18:06:50|33199.7|33179.7|33196.4|33176.4|33200.8|33180.8|33195|33175|19
1648577220000|2022-03-29 18:07:00|33196|33176|33196.2|33176.2|33198.3|33178.3|33195.2|33175.2|25
1648577230000|2022-03-29 18:07:10|33196.9|33176.9|33199.4|33179.4|33200|33180|33196|33176|13
1648577240000|2022-03-29 18:07:20|33199.1|33179.1|33198.8|33178.8|33200.1|33180.1|33198.3|33178.3|11
1648577250000|2022-03-29 18:07:30|33198.4|33178.4|33194|33174|33199.2|33179.2|33190.8|33170.8|28
1648577260000|2022-03-29 18:07:40|33193.3|33173.3|33197.8|33177.8|33198.9|33178.9|33193.3|33173.3|23
1648577270000|2022-03-29 18:07:50|33197.7|33177.7|33194.5|33174.5|33198.1|33178.1|33194.5|33174.5|27
1648577280000|2022-03-29 18:08:00|33194.2|33174.2|33191.4|33171.4|33196|33176|33186|33166|19
1648577290000|2022-03-29 18:08:10|33222.6|33145.4|33206.8|33156.8|33222.6|33157.9|33204|33145|23
1648577300000|2022-03-29 18:08:20|33207.5|33157.5|33192.3|33172.3|33208.3|33172.7|33192.3|33156.4|19
1648577310000|2022-03-29 18:08:30|33192.6|33172.6|33189.8|33169.8|33192.6|33172.6|33189|33169|21
1648577320000|2022-03-29 18:08:40|33189.7|33169.7|33192.8|33172.8|33193|33173|33189.7|33169.7|20
1648577330000|2022-03-29 18:08:50|33192.9|33172.9|33193.2|33173.2|33195|33175|33192.8|33172.8|19
1648577340000|2022-03-29 18:09:00|33193.4|33173.4|33190|33170|33197.2|33177.2|33184.9|33164.9|17
1648577350000|2022-03-29 18:09:10|33188.7|33168.7|33192|33172|33192|33172|33187.9|33167.9|18
1648577360000|2022-03-29 18:09:20|33191.3|33171.3|33193.7|33173.7|33193.7|33173.7|33190.1|33170.1|13
1648577370000|2022-03-29 18:09:30|33193.3|33173.3|33190.9|33170.9|33195.1|33175.1|33187.8|33167.8|19
1648577380000|2022-03-29 18:09:40|33191.7|33171.7|33195.4|33175.4|33195.7|33175.7|33191.5|33171.5|17
1648577390000|2022-03-29 18:09:50|33196.1|33176.1|33193.6|33173.6|33196.7|33176.7|33193.6|33173.6|13
1648577400000|2022-03-29 18:10:00|33195.1|33175.1|33195.8|33175.8|33196.1|33176.1|33194.9|33174.9|16
1648577410000|2022-03-29 18:10:10|33195.4|33175.4|33192.8|33172.8|33195.9|33175.9|33192.5|33172.5|15
1648577420000|2022-03-29 18:10:20|33194.9|33174.9|33196.8|33176.8|33196.8|33176.8|33192.5|33172.5|18
1648577430000|2022-03-29 18:10:30|33196.4|33176.4|33197.7|33177.7|33198.8|33178.8|33194.9|33174.9|15
1648577440000|2022-03-29 18:10:40|33196.9|33176.9|33200|33180|33200|33180|33187|33167|21
1648577450000|2022-03-29 18:10:50|33199.5|33179.5|33197.5|33177.5|33201.4|33181.4|33197.1|33177.1|28
1648577460000|2022-03-29 18:11:00|33198.1|33178.1|33200.8|33180.8|33200.8|33180.8|33197|33177|23
1648577470000|2022-03-29 18:11:10|33199.5|33179.5|33198.6|33178.6|33201.6|33181.6|33198|33178|17
1648577480000|2022-03-29 18:11:20|33198.4|33178.4|33203.3|33183.3|33204|33184|33198.4|33178.4|23
1648577490000|2022-03-29 18:11:30|33203.1|33183.1|33202.6|33182.6|33203.7|33183.7|33201.9|33181.9|20
1648577500000|2022-03-29 18:11:40|33202.5|33182.5|33202.9|33182.9|33202.9|33182.9|33201.3|33181.3|15
1648577510000|2022-03-29 18:11:50|33203.3|33183.3|33199.5|33179.5|33203.3|33183.3|33193.8|33173.8|18
1648577520000|2022-03-29 18:12:00|33202.5|33182.5|33200.6|33180.6|33204.2|33184.2|33199.1|33179.1|24
1648577530000|2022-03-29 18:12:10|33199|33179|33202.3|33182.3|33203.4|33183.4|33198.2|33178.2|17
1648577540000|2022-03-29 18:12:20|33201.6|33181.6|33202|33182|33202.6|33182.6|33199.6|33179.6|15
1648577550000|2022-03-29 18:12:30|33200.1|33180.1|33202.1|33182.1|33204.2|33184.2|33200.1|33180.1|15
1648577560000|2022-03-29 18:12:40|33202.9|33182.9|33203|33183|33204.3|33184.3|33202.1|33182.1|15
1648577570000|2022-03-29 18:12:50|33204.1|33184.1|33203.3|33183.3|33206|33186|33199.7|33179.7|13
1648577580000|2022-03-29 18:13:00|33204|33184|33199.2|33179.2|33204|33184|33198.9|33178.9|19
1648577590000|2022-03-29 18:13:10|33200|33180|33202.6|33182.6|33202.6|33182.6|33198.9|33178.9|11
1648577600000|2022-03-29 18:13:20|33197.9|33177.9|33202.1|33182.1|33202.2|33182.2|33197.9|33177.9|12
1648577610000|2022-03-29 18:13:30|33201.9|33181.9|33198.5|33178.5|33202|33182|33198.5|33178.5|10
1648577620000|2022-03-29 18:13:40|33195.8|33175.8|33197.4|33177.4|33201.1|33181.1|33195.8|33175.8|14
1648577630000|2022-03-29 18:13:50|33197.5|33177.5|33203.6|33183.6|33209.5|33189.5|33190.5|33170.5|15
1648577640000|2022-03-29 18:14:00|33204.9|33184.9|33201.5|33181.5|33204.9|33184.9|33200.4|33180.4|18
1648577650000|2022-03-29 18:14:10|33201.9|33181.9|33201.8|33181.8|33201.9|33181.9|33200.1|33180.1|11
1648577660000|2022-03-29 18:14:20|33202.2|33182.2|33202.9|33182.9|33202.9|33182.9|33199.7|33179.7|11
1648577670000|2022-03-29 18:14:30|33202.8|33182.8|33205.1|33185.1|33210.9|33190.9|33199.2|33179.2|20
1648577680000|2022-03-29 18:14:40|33205.4|33185.4|33206.4|33186.4|33206.4|33186.4|33203.4|33183.4|17
1648577690000|2022-03-29 18:14:50|33203.6|33183.6|33204.2|33184.2|33206.5|33186.5|33202.3|33182.3|19
1648577700000|2022-03-29 18:15:00|33204.1|33184.1|33203.1|33183.1|33204.5|33184.5|33203|33183|22
1648577710000|2022-03-29 18:15:10|33203.5|33183.5|33201.9|33181.9|33204.6|33184.6|33201.1|33181.1|20
1648577720000|2022-03-29 18:15:20|33202.5|33182.5|33205|33185|33207|33187|33201.1|33181.1|18
1648577730000|2022-03-29 18:15:30|33204.9|33184.9|33200.2|33180.2|33204.9|33184.9|33198|33178|23
1648577740000|2022-03-29 18:15:40|33198.7|33178.7|33199.2|33179.2|33201.2|33181.2|33198.3|33178.3|23
1648577750000|2022-03-29 18:15:50|33199.3|33179.3|33199|33179|33200.3|33180.3|33197.5|33177.5|17
1648577760000|2022-03-29 18:16:00|33198.4|33178.4|33199.9|33179.9|33200.1|33180.1|33198.2|33178.2|16
1648577770000|2022-03-29 18:16:10|33199.4|33179.4|33200.6|33180.6|33200.6|33180.6|33199.1|33179.1|14
1648577780000|2022-03-29 18:16:20|33200.4|33180.4|33198.4|33178.4|33201.4|33181.4|33197.9|33177.9|18
1648577790000|2022-03-29 18:16:30|33197.6|33177.6|33198.9|33178.9|33198.9|33178.9|33197.2|33177.2|10
1648577800000|2022-03-29 18:16:40|33200.2|33180.2|33197.4|33177.4|33200.2|33180.2|33197.4|33177.4|18
1648577810000|2022-03-29 18:16:50|33198.2|33178.2|33195|33175|33198.3|33178.3|33194.9|33174.9|23
1648577820000|2022-03-29 18:17:00|33195.9|33175.9|33191.9|33171.9|33197.1|33177.1|33191.3|33171.3|25
1648577830000|2022-03-29 18:17:10|33192.1|33172.1|33193|33173|33194.1|33174.1|33191|33171|22
1648577840000|2022-03-29 18:17:20|33194.6|33174.6|33195.1|33175.1|33195.1|33175.1|33189.7|33169.7|16
1648577850000|2022-03-29 18:17:30|33194.5|33174.5|33208.4|33158.4|33211.9|33177.8|33190.9|33157.2|28
1648577860000|2022-03-29 18:17:40|33210.3|33160.3|33212.7|33162.7|33213.1|33163.1|33209.1|33159.1|18
1648577870000|2022-03-29 18:17:50|33211.5|33161.5|33194.3|33174.3|33211.5|33175|33192.4|33159.6|20
1648577880000|2022-03-29 18:18:00|33195.5|33175.5|33192.5|33172.5|33195.5|33175.5|33192.5|33172.5|14
1648577890000|2022-03-29 18:18:10|33192.8|33172.8|33197.7|33177.7|33198|33178|33192.4|33172.4|20
1648577900000|2022-03-29 18:18:20|33201|33181|33198|33178|33201|33181|33196.4|33176.4|19
1648577910000|2022-03-29 18:18:30|33197.9|33177.9|33194.8|33174.8|33229.5|33179.1|33191.7|33153.2|25
1648577920000|2022-03-29 18:18:40|33194.3|33174.3|33195|33175|33197|33177|33191.5|33171.5|28
1648577930000|2022-03-29 18:18:50|33194.5|33174.5|33212.7|33135.5|33220.2|33177|33187.8|33131.7|29
1648577940000|2022-03-29 18:19:00|33213.5|33134.3|33211.7|33135.9|33213.5|33150.2|33197.3|33134.3|24
1648577950000|2022-03-29 18:19:10|33198.8|33148.8|33199.2|33149.2|33212.2|33150|33196.2|33136.5|15
1648577960000|2022-03-29 18:19:20|33198.4|33148.4|33198.2|33148.2|33213|33150.1|33198.2|33137.2|13
1648577970000|2022-03-29 18:19:30|33198.6|33148.6|33201.9|33151.9|33221.2|33171.4|33182.5|33137.2|30
1648577980000|2022-03-29 18:19:40|33202.2|33152.2|33200.6|33150.6|33202.2|33152.2|33198.4|33148.4|21
1648577990000|2022-03-29 18:19:50|33199.3|33149.3|33217.9|33139|33218.3|33150.3|33199|33135.2|15
1648578000000|2022-03-29 18:20:00|33199.4|33149.4|33200.6|33150.6|33200.9|33150.9|33199.4|33149.4|16
1648578010000|2022-03-29 18:20:10|33199.8|33149.8|33216.5|33138|33217.6|33153.1|33199.7|33135.6|17
1648578020000|2022-03-29 18:20:20|33215.4|33138.9|33200.6|33150.6|33215.4|33152.2|33197.6|33138.9|18
1648578030000|2022-03-29 18:20:30|33199.8|33149.8|33202.2|33152.2|33202.4|33152.4|33198.9|33148.9|14
1648578040000|2022-03-29 18:20:40|33201.7|33151.7|33186.4|33166.4|33202.3|33169|33185.1|33151.7|17
1648578050000|2022-03-29 18:20:50|33186.2|33166.2|33215|33139.4|33216.6|33167.2|33185.9|33138.6|17
1648578060000|2022-03-29 18:21:00|33202.1|33152.1|33200.3|33150.3|33216.5|33152.2|33200.3|33137.1|18
1648578070000|2022-03-29 18:21:10|33200.2|33150.2|33206.1|33156.1|33224.8|33173.7|33188.4|33137.5|23
1648578080000|2022-03-29 18:21:20|33206.4|33156.4|33201.8|33151.8|33222.1|33172.3|33191.5|33141.6|30
1648578090000|2022-03-29 18:21:30|33202.7|33152.7|33215.8|33137.5|33220|33173.6|33178.5|33126|30
1648578100000|2022-03-29 18:21:40|33208.7|33158.7|33184.2|33164.2|33218.1|33170.5|33184.1|33139.3|28
1648578110000|2022-03-29 18:21:50|33184.4|33164.4|33202.8|33152.8|33222.4|33171.6|33183.8|33137.3|27
1648578120000|2022-03-29 18:22:00|33203.4|33153.4|33185.4|33165.4|33204|33170.3|33185|33151.1|20
1648578130000|2022-03-29 18:22:10|33189.3|33169.3|33190.5|33170.5|33192|33172|33188.5|33168.5|31
1648578140000|2022-03-29 18:22:20|33192.1|33172.1|33191.1|33171.1|33192.4|33172.4|33190.5|33170.5|16
1648578150000|2022-03-29 18:22:30|33190.1|33170.1|33208.3|33158.3|33208.3|33172.9|33190.1|33153.4|25
1648578160000|2022-03-29 18:22:40|33207.9|33157.9|33193.4|33173.4|33223.9|33174.3|33193.4|33143.8|21
1648578170000|2022-03-29 18:22:50|33194.3|33174.3|33192.4|33172.4|33194.3|33174.3|33190.2|33170.2|21
1648578180000|2022-03-29 18:23:00|33222.4|33146.7|33208.1|33158.1|33222.4|33172.9|33190.2|33144|28
1648578190000|2022-03-29 18:23:10|33208.3|33158.3|33211.7|33161.7|33223.3|33175.3|33193.8|33147.6|17
1648578200000|2022-03-29 18:23:20|33211.8|33161.8|33211.7|33161.7|33212.4|33162.4|33210.8|33160.8|21
1648578210000|2022-03-29 18:23:30|33211|33161|33212.4|33162.4|33225.7|33164.1|33209.5|33147.3|17
1648578220000|2022-03-29 18:23:40|33212.3|33162.3|33197|33177|33212.3|33177.7|33196|33161.1|19
1648578230000|2022-03-29 18:23:50|33196.9|33176.9|33191.7|33171.7|33222.2|33177.6|33187.2|33145.3|23
1648578240000|2022-03-29 18:24:00|33192.6|33172.6|33191.7|33171.7|33224.6|33172.6|33189.2|33143.9|29
1648578250000|2022-03-29 18:24:10|33190.8|33170.8|33192.7|33172.7|33196.2|33176.2|33190.6|33170.6|22
1648578260000|2022-03-29 18:24:20|33193.1|33173.1|33189.8|33169.8|33194.1|33174.1|33188.8|33168.8|17
1648578270000|2022-03-29 18:24:30|33190.4|33170.4|33189.5|33169.5|33223.5|33171.1|33188.1|33140.8|20
1648578280000|2022-03-29 18:24:40|33190.5|33170.5|33187.6|33167.6|33191.3|33171.3|33185.9|33165.9|29
1648578290000|2022-03-29 18:24:50|33187.5|33167.5|33186.1|33166.1|33188.4|33168.4|33186.1|33166.1|15
1648578300000|2022-03-29 18:25:00|33188|33168|33188.9|33168.9|33188.9|33168.9|33184.7|33164.7|22
1648578310000|2022-03-29 18:25:10|33188.8|33168.8|33186.2|33166.2|33218.7|33168.8|33183.4|33137|18
1648578320000|2022-03-29 18:25:20|33187.1|33167.1|33180.8|33160.8|33202.2|33170.3|33180.8|33144.2|28
1648578330000|2022-03-29 18:25:30|33184.6|33164.6|33181.5|33161.5|33218.5|33164.6|33181.5|33138.4|21
1648578340000|2022-03-29 18:25:40|33182.2|33162.2|33185.1|33165.1|33187.7|33167.7|33182.2|33162.2|18
1648578350000|2022-03-29 18:25:50|33186|33166|33188.7|33168.7|33188.9|33168.9|33186|33166|15
1648578360000|2022-03-29 18:26:00|33189.4|33169.4|33185.5|33165.5|33190.3|33170.3|33185.1|33165.1|19
1648578370000|2022-03-29 18:26:10|33187.5|33167.5|33204.1|33154.1|33218.2|33167.5|33185|33139|17
1648578380000|2022-03-29 18:26:20|33204|33154|33218.5|33142|33219.5|33170.4|33185.9|33135.8|16
1648578390000|2022-03-29 18:26:30|33215.7|33136.9|33203.3|33153.3|33215.7|33155.2|33201.4|33136.9|19
1648578400000|2022-03-29 18:26:40|33203.4|33153.4|33187.7|33167.7|33204.6|33169.7|33187.1|33153.4|8
1648578410000|2022-03-29 18:26:50|33186.6|33166.6|33186.1|33166.1|33188.9|33168.9|33185.8|33165.8|8
1648578420000|2022-03-29 18:27:00|33188.6|33168.6|33187.2|33167.2|33225.1|33168.6|33186.5|33137.6|23
1648578430000|2022-03-29 18:27:10|33187.8|33167.8|33186.2|33166.2|33189.2|33169.2|33184.4|33164.4|18
1648578440000|2022-03-29 18:27:20|33186.6|33166.6|33200.7|33150.7|33214.6|33166.8|33186.6|33138.5|16
1648578450000|2022-03-29 18:27:30|33201.1|33151.1|33215.2|33138.8|33218.5|33152.6|33200.4|33137.6|12
1648578460000|2022-03-29 18:27:40|33215.4|33138.5|33214.4|33138.4|33215.4|33152.4|33197.7|33138.4|17
1648578470000|2022-03-29 18:27:50|33215.4|33137.6|33198.7|33148.7|33215.4|33150.7|33198.1|33137.6|8
1648578480000|2022-03-29 18:28:00|33212.6|33135.6|33178.7|33158.7|33217|33158.7|33178.7|33134.1|16
1648578490000|2022-03-29 18:28:10|33179.4|33159.4|33200.8|33150.8|33214.7|33162.6|33179.4|33134.7|18
1648578500000|2022-03-29 18:28:20|33201.2|33151.2|33181.1|33161.1|33201.2|33164.2|33179.9|33150.7|8
1648578510000|2022-03-29 18:28:30|33181.4|33161.4|33178.7|33158.7|33182.5|33162.5|33178.7|33158.7|10
1648578520000|2022-03-29 18:28:40|33179.2|33159.2|33178.7|33158.7|33179.5|33159.5|33177.9|33157.9|6
1648578530000|2022-03-29 18:28:50|33178.6|33158.6|33179.1|33159.1|33181.8|33161.8|33177.7|33157.7|13
1648578540000|2022-03-29 18:29:00|33181.5|33161.5|33179.1|33159.1|33184.9|33164.9|33175.9|33155.9|18
1648578550000|2022-03-29 18:29:10|33180.3|33160.3|33181.4|33161.4|33182.8|33162.8|33177.9|33157.9|10
1648578560000|2022-03-29 18:29:20|33182.8|33162.8|33177.9|33157.9|33182.8|33162.8|33177.9|33157.9|18
1648578570000|2022-03-29 18:29:30|33179|33159|33178.9|33158.9|33181.9|33161.9|33178.9|33158.9|8
1648578580000|2022-03-29 18:29:40|33179|33159|33178.9|33158.9|33183.6|33163.6|33178.9|33158.9|13
1648578590000|2022-03-29 18:29:50|33177.7|33157.7|33182.1|33162.1|33182.1|33162.1|33177.7|33157.7|19
1648578600000|2022-03-29 18:30:00|33181.2|33161.2|33179.3|33159.3|33181.9|33161.9|33177.4|33157.4|17
1648578610000|2022-03-29 18:30:10|33178.1|33158.1|33214.8|33137.8|33214.8|33158.1|33178.1|33135.8|15
1648578620000|2022-03-29 18:30:20|33198.2|33148.2|33196|33146|33199|33149|33194.9|33144.9|22
1648578630000|2022-03-29 18:30:30|33195.6|33145.6|33196.9|33146.9|33198.2|33148.2|33194.9|33144.9|19
1648578640000|2022-03-29 18:30:40|33198.1|33148.1|33177.6|33157.6|33213.2|33161.9|33177.1|33129.8|27
1648578650000|2022-03-29 18:30:50|33180.4|33160.4|33178.1|33158.1|33206.9|33162.1|33174|33127.4|25
1648578660000|2022-03-29 18:31:00|33177|33157|33177.4|33157.4|33179|33159|33175.8|33155.8|28
1648578670000|2022-03-29 18:31:10|33178|33158|33178.2|33158.2|33179.5|33159.5|33176.5|33156.5|21
1648578680000|2022-03-29 18:31:20|33177.9|33157.9|33188.4|33138.4|33205.2|33158.6|33176.2|33126.8|12
1648578690000|2022-03-29 18:31:30|33201.3|33124.4|33188.9|33138.9|33208.2|33155.2|33173.8|33121.8|25
1648578700000|2022-03-29 18:31:40|33187.3|33137.3|33183.3|33133.3|33187.7|33155.9|33165.9|33133.3|21
1648578710000|2022-03-29 18:31:50|33182.9|33132.9|33166.3|33146.3|33200.1|33151.3|33165.3|33118.6|34
1648578720000|2022-03-29 18:32:00|33167.8|33147.8|33165.5|33145.5|33169.3|33149.3|33165.5|33145.5|26
1648578730000|2022-03-29 18:32:10|33166.2|33146.2|33166.2|33146.2|33167|33147|33164.3|33144.3|17
1648578740000|2022-03-29 18:32:20|33166.9|33146.9|33163.3|33143.3|33167|33147|33163.3|33143.3|15
1648578750000|2022-03-29 18:32:30|33164.7|33144.7|33165.6|33145.6|33167|33147|33164.3|33144.3|16
1648578760000|2022-03-29 18:32:40|33166.1|33146.1|33160.7|33140.7|33166.1|33146.1|33160.5|33140.5|14
1648578770000|2022-03-29 18:32:50|33161.7|33141.7|33164|33144|33164|33144|33160.5|33140.5|14
1648578780000|2022-03-29 18:33:00|33163.2|33143.2|33163.1|33143.1|33167.6|33147.6|33161.9|33141.9|28
1648578790000|2022-03-29 18:33:10|33163.4|33143.4|33166.5|33146.5|33166.8|33146.8|33162.8|33142.8|25
1648578800000|2022-03-29 18:33:20|33165.9|33145.9|33164.5|33144.5|33166.2|33146.2|33164.3|33144.3|17
1648578810000|2022-03-29 18:33:30|33164.4|33144.4|33164.6|33144.6|33164.6|33144.6|33162.5|33142.5|12
1648578820000|2022-03-29 18:33:40|33163.9|33143.9|33162.6|33142.6|33167.2|33147.2|33158.2|33138.2|22
1648578830000|2022-03-29 18:33:50|33159.6|33139.6|33160.2|33140.2|33162.7|33142.7|33159.6|33139.6|18
1648578840000|2022-03-29 18:34:00|33161.3|33141.3|33160.3|33140.3|33190.8|33144.2|33159.2|33114.5|29
1648578850000|2022-03-29 18:34:10|33160.6|33140.6|33160.3|33140.3|33161.6|33141.6|33159.8|33139.8|17
1648578860000|2022-03-29 18:34:20|33161.3|33141.3|33160.5|33140.5|33162.8|33142.8|33159.4|33139.4|14
1648578870000|2022-03-29 18:34:30|33160.4|33140.4|33161|33141|33163.1|33143.1|33159.7|33139.7|21
1648578880000|2022-03-29 18:34:40|33161.8|33141.8|33161.3|33141.3|33162.4|33142.4|33160.3|33140.3|23
1648578890000|2022-03-29 18:34:50|33161.7|33141.7|33161.4|33141.4|33161.9|33141.9|33159.9|33139.9|24
1648578900000|2022-03-29 18:35:00|33161.6|33141.6|33158|33138|33161.7|33141.7|33158|33138|22
1648578910000|2022-03-29 18:35:10|33158.7|33138.7|33160.1|33140.1|33163.5|33143.5|33158.2|33138.2|21
1648578920000|2022-03-29 18:35:20|33160|33140|33158.3|33138.3|33162|33142|33158.3|33138.3|16
1648578930000|2022-03-29 18:35:30|33159.3|33139.3|33158.7|33138.7|33160.8|33140.8|33158.5|33138.5|26
1648578940000|2022-03-29 18:35:40|33160.2|33140.2|33158.9|33138.9|33161.8|33141.8|33158.2|33138.2|14
1648578950000|2022-03-29 18:35:50|33160.5|33140.5|33162|33142|33162.1|33142.1|33157.3|33137.3|23
1648578960000|2022-03-29 18:36:00|33163.3|33143.3|33161.1|33141.1|33163.9|33143.9|33160.4|33140.4|26
1648578970000|2022-03-29 18:36:10|33161.4|33141.4|33160.4|33140.4|33161.8|33141.8|33158.7|33138.7|23
1648578980000|2022-03-29 18:36:20|33160.1|33140.1|33158.5|33138.5|33160.1|33140.1|33158.2|33138.2|14
1648578990000|2022-03-29 18:36:30|33158.2|33138.2|33158.9|33138.9|33159.9|33139.9|33157|33137|23
1648579000000|2022-03-29 18:36:40|33158.5|33138.5|33159|33139|33159.6|33139.6|33157.8|33137.8|18
1648579010000|2022-03-29 18:36:50|33159.2|33139.2|33157.7|33137.7|33160.8|33140.8|33155|33135|21
1648579020000|2022-03-29 18:37:00|33156.5|33136.5|33155.4|33135.4|33158.7|33138.7|33154.6|33134.6|26
1648579030000|2022-03-29 18:37:10|33155.2|33135.2|33156.5|33136.5|33157.3|33137.3|33154.4|33134.4|23
1648579040000|2022-03-29 18:37:20|33156.4|33136.4|33153.7|33133.7|33156.4|33136.4|33153.3|33133.3|20
1648579050000|2022-03-29 18:37:30|33153.9|33133.9|33155.5|33135.5|33155.5|33135.5|33152.7|33132.7|22
1648579060000|2022-03-29 18:37:40|33154.7|33134.7|33153.2|33133.2|33155.3|33135.3|33153.2|33133.2|15
1648579070000|2022-03-29 18:37:50|33153.8|33133.8|33155.5|33135.5|33155.8|33135.8|33149|33129|36
1648579080000|2022-03-29 18:38:00|33155.9|33135.9|33181.1|33105.4|33181.1|33135.9|33152|33105.4|23
1648579090000|2022-03-29 18:38:10|33167.6|33117.6|33165.6|33115.6|33168.1|33118.1|33165|33115|26
1648579100000|2022-03-29 18:38:20|33164.9|33114.9|33149.4|33129.4|33164.9|33136.7|33145.9|33114.9|36
1648579110000|2022-03-29 18:38:30|33149.5|33129.5|33156.1|33136.1|33156.1|33136.1|33147.6|33127.6|29
1648579120000|2022-03-29 18:38:40|33156.4|33136.4|33156.5|33136.5|33157.6|33137.6|33153.5|33133.5|23
1648579130000|2022-03-29 18:38:50|33156.3|33136.3|33158.7|33138.7|33161.8|33141.8|33156.1|33136.1|31
1648579140000|2022-03-29 18:39:00|33160.5|33140.5|33158.6|33138.6|33160.5|33140.5|33157.9|33137.9|25
1648579150000|2022-03-29 18:39:10|33159|33139|33160.6|33140.6|33160.7|33140.7|33158.2|33138.2|22
1648579160000|2022-03-29 18:39:20|33160.7|33140.7|33156.5|33136.5|33160.8|33140.8|33156.5|33136.5|19
1648579170000|2022-03-29 18:39:30|33156.3|33136.3|33158.3|33138.3|33160.6|33140.6|33156.3|33136.3|20
1648579180000|2022-03-29 18:39:40|33155.9|33135.9|33155.5|33135.5|33171.1|33136.8|33153.8|33117.2|27
1648579190000|2022-03-29 18:39:50|33154.9|33134.9|33154.5|33134.5|33156.8|33136.8|33153.3|33133.3|25
1648579200000|2022-03-29 18:40:00|33155.7|33135.7|33156.5|33136.5|33159.8|33139.8|33154.9|33134.9|30
1648579210000|2022-03-29 18:40:10|33156.2|33136.2|33156.2|33136.2|33156.8|33136.8|33155.2|33135.2|20
1648579220000|2022-03-29 18:40:20|33155.9|33135.9|33153.3|33133.3|33156.1|33136.1|33153.3|33133.3|19
1648579230000|2022-03-29 18:40:30|33153.8|33133.8|33155.4|33135.4|33155.4|33135.4|33152.8|33132.8|15
1648579240000|2022-03-29 18:40:40|33153.9|33133.9|33168|33118|33179.9|33133.9|33151.1|33101.1|14
1648579250000|2022-03-29 18:40:50|33149.7|33129.7|33167.4|33117.4|33167.4|33133.6|33149.5|33116|21
1648579260000|2022-03-29 18:41:00|33181.5|33105.5|33157.1|33137.1|33181.5|33137.4|33155.2|33105.5|25
1648579270000|2022-03-29 18:41:10|33156.6|33136.6|33157.1|33137.1|33157.3|33137.3|33154.8|33134.8|18
1648579280000|2022-03-29 18:41:20|33156.6|33136.6|33156.1|33136.1|33157.1|33137.1|33155.5|33135.5|17
1648579290000|2022-03-29 18:41:30|33156.2|33136.2|33155.9|33135.9|33157|33137|33154.1|33134.1|21
1648579300000|2022-03-29 18:41:40|33154.4|33134.4|33155.4|33135.4|33157.3|33137.3|33154.4|33134.4|14
1648579310000|2022-03-29 18:41:50|33154|33134|33168.7|33118.7|33172.9|33136.6|33153.5|33116.1|18
1648579320000|2022-03-29 18:42:00|33156|33136|33154.4|33134.4|33156.5|33136.5|33154.2|33134.2|20
1648579330000|2022-03-29 18:42:10|33153.8|33133.8|33156.2|33136.2|33158.3|33138.3|33153.8|33133.8|21
1648579340000|2022-03-29 18:42:20|33155.2|33135.2|33154.2|33134.2|33156.2|33136.2|33154.2|33134.2|22
1648579350000|2022-03-29 18:42:30|33155.3|33135.3|33155.3|33135.3|33157.3|33137.3|33154.8|33134.8|21
1648579360000|2022-03-29 18:42:40|33156.3|33136.3|33155.9|33135.9|33156.5|33136.5|33155.1|33135.1|19
1648579370000|2022-03-29 18:42:50|33155.7|33135.7|33152.5|33132.5|33155.8|33135.8|33147.5|33127.5|26
1648579380000|2022-03-29 18:43:00|33152.1|33132.1|33153.5|33133.5|33153.9|33133.9|33151.5|33131.5|24
1648579390000|2022-03-29 18:43:10|33153.6|33133.6|33154.6|33134.6|33155.9|33135.9|33153.6|33133.6|24
1648579400000|2022-03-29 18:43:20|33154.8|33134.8|33151.7|33131.7|33155.3|33135.3|33151.6|33131.6|16
1648579410000|2022-03-29 18:43:30|33152.7|33132.7|33154.9|33134.9|33156.9|33136.9|33152.7|33132.7|17
1648579420000|2022-03-29 18:43:40|33184.2|33106.2|33150.3|33130.3|33184.9|33132.9|33147.5|33106.2|27
1648579430000|2022-03-29 18:43:50|33150.2|33130.2|33147.3|33127.3|33150.4|33130.4|33147|33127|25
1648579440000|2022-03-29 18:44:00|33147.2|33127.2|33148.9|33128.9|33149|33129|33146.9|33126.9|19
1648579450000|2022-03-29 18:44:10|33149|33129|33146.8|33126.8|33149.6|33129.6|33146.8|33126.8|23
1648579460000|2022-03-29 18:44:20|33146.1|33126.1|33146.3|33126.3|33149.9|33129.9|33146.1|33126.1|17
1648579470000|2022-03-29 18:44:30|33146.1|33126.1|33150.3|33130.3|33150.5|33130.5|33145.4|33125.4|17
1648579480000|2022-03-29 18:44:40|33150|33130|33146.8|33126.8|33150.2|33130.2|33145.2|33125.2|22
1648579490000|2022-03-29 18:44:50|33146.6|33126.6|33144.3|33124.3|33146.7|33126.7|33144.3|33124.3|16
1648579500000|2022-03-29 18:45:00|33144.5|33124.5|33146.1|33126.1|33146.1|33126.1|33144.2|33124.2|20
1648579510000|2022-03-29 18:45:10|33146.4|33126.4|33160.9|33110.9|33177.3|33127.9|33144.9|33101.9|20
1648579520000|2022-03-29 18:45:20|33163.3|33113.3|33144.5|33124.5|33163.3|33128.4|33144.1|33111.8|18
1648579530000|2022-03-29 18:45:30|33145.1|33125.1|33145.8|33125.8|33147.9|33127.9|33143.8|33123.8|24
1648579540000|2022-03-29 18:45:40|33144.7|33124.7|33144.8|33124.8|33146.5|33126.5|33144.6|33124.6|19
1648579550000|2022-03-29 18:45:50|33146.1|33126.1|33145.3|33125.3|33146.5|33126.5|33144.2|33124.2|16
1648579560000|2022-03-29 18:46:00|33144.3|33124.3|33144.5|33124.5|33145.2|33125.2|33139.8|33119.8|26
1648579570000|2022-03-29 18:46:10|33144.3|33124.3|33146.3|33126.3|33146.3|33126.3|33144.2|33124.2|23
1648579580000|2022-03-29 18:46:20|33145.6|33125.6|33148.9|33128.9|33149|33129|33145.4|33125.4|23
1648579590000|2022-03-29 18:46:30|33148.6|33128.6|33149.7|33129.7|33152.6|33132.6|33147.7|33127.7|25
1648579600000|2022-03-29 18:46:40|33149.2|33129.2|33149|33129|33151|33131|33148.6|33128.6|22
1648579610000|2022-03-29 18:46:50|33148.9|33128.9|33150.3|33130.3|33150.3|33130.3|33148.7|33128.7|21
1648579620000|2022-03-29 18:47:00|33151|33131|33151.5|33131.5|33152.3|33132.3|33148.6|33128.6|25
1648579630000|2022-03-29 18:47:10|33151.2|33131.2|33149.3|33129.3|33151.2|33131.2|33148.4|33128.4|25
1648579640000|2022-03-29 18:47:20|33146.9|33126.9|33150.2|33130.2|33150.9|33130.9|33146.7|33126.7|18
1648579650000|2022-03-29 18:47:30|33150.1|33130.1|33150.8|33130.8|33152.4|33132.4|33150.1|33130.1|22
1648579660000|2022-03-29 18:47:40|33151.2|33131.2|33147.4|33127.4|33151.6|33131.6|33145.1|33125.1|31
1648579670000|2022-03-29 18:47:50|33146.9|33126.9|33145.8|33125.8|33149.4|33129.4|33145.5|33125.5|21
1648579680000|2022-03-29 18:48:00|33146.9|33126.9|33146.3|33126.3|33147|33127|33145|33125|18
1648579690000|2022-03-29 18:48:10|33146|33126|33148.4|33128.4|33149.1|33129.1|33145.9|33125.9|24
1648579700000|2022-03-29 18:48:20|33148.2|33128.2|33150.4|33130.4|33152.1|33132.1|33139|33119|28
1648579710000|2022-03-29 18:48:30|33150.1|33130.1|33147.8|33127.8|33150.1|33130.1|33146.9|33126.9|20
1648579720000|2022-03-29 18:48:40|33146.3|33126.3|33148.1|33128.1|33148.1|33128.1|33145.8|33125.8|21
1648579730000|2022-03-29 18:48:50|33146.8|33126.8|33146.1|33126.1|33149.1|33129.1|33143.7|33123.7|20
1648579740000|2022-03-29 18:49:00|33147.4|33127.4|33146.6|33126.6|33148|33128|33144.8|33124.8|23
1648579750000|2022-03-29 18:49:10|33146.4|33126.4|33146.3|33126.3|33146.9|33126.9|33145.4|33125.4|18
1648579760000|2022-03-29 18:49:20|33145.7|33125.7|33146.2|33126.2|33146.5|33126.5|33145.3|33125.3|15
1648579770000|2022-03-29 18:49:30|33146.5|33126.5|33143.5|33123.5|33147.7|33127.7|33140.7|33120.7|19
1648579780000|2022-03-29 18:49:40|33146.3|33126.3|33144.9|33124.9|33149.4|33129.4|33142.5|33122.5|14
1648579790000|2022-03-29 18:49:50|33144.2|33124.2|33148|33128|33150.8|33130.8|33144.2|33124.2|31
1648579800000|2022-03-29 18:50:00|33148.4|33128.4|33148.2|33128.2|33149.7|33129.7|33147.8|33127.8|18
1648579810000|2022-03-29 18:50:10|33148.1|33128.1|33146.9|33126.9|33148.8|33128.8|33146.5|33126.5|23
1648579820000|2022-03-29 18:50:20|33146.8|33126.8|33149.2|33129.2|33149.7|33129.7|33144.6|33124.6|19
1648579830000|2022-03-29 18:50:30|33147.6|33127.6|33145|33125|33149.2|33129.2|33142.8|33122.8|32
1648579840000|2022-03-29 18:50:40|33144.7|33124.7|33141.1|33121.1|33144.7|33124.7|33140.1|33120.1|27
1648579850000|2022-03-29 18:50:50|33141.6|33121.6|33143.3|33123.3|33143.3|33123.3|33139.2|33119.2|23
1648579860000|2022-03-29 18:51:00|33143|33123|33143.5|33123.5|33143.8|33123.8|33142.2|33122.2|22
1648579870000|2022-03-29 18:51:10|33143.9|33123.9|33142.3|33122.3|33144.4|33124.4|33142.3|33122.3|16
1648579880000|2022-03-29 18:51:20|33143.5|33123.5|33140|33120|33143.5|33123.5|33140|33120|18
1648579890000|2022-03-29 18:51:30|33141.8|33121.8|33140.7|33120.7|33142.8|33122.8|33136.1|33116.1|26
1648579900000|2022-03-29 18:51:40|33140.8|33120.8|33139.9|33119.9|33140.8|33120.8|33136.4|33116.4|27
1648579910000|2022-03-29 18:51:50|33140.4|33120.4|33137.5|33117.5|33140.4|33120.4|33137.5|33117.5|30
1648579920000|2022-03-29 18:52:00|33137.9|33117.9|33136.8|33116.8|33138.3|33118.3|33136|33116|20
1648579930000|2022-03-29 18:52:10|33136.7|33116.7|33136.3|33116.3|33137.1|33117.1|33133.6|33113.6|27
1648579940000|2022-03-29 18:52:20|33136.2|33116.2|33136.1|33116.1|33137.5|33117.5|33135.4|33115.4|26
1648579950000|2022-03-29 18:52:30|33136.6|33116.6|33136.9|33116.9|33136.9|33116.9|33134.6|33114.6|24
1648579960000|2022-03-29 18:52:40|33137.2|33117.2|33134.8|33114.8|33137.6|33117.6|33131|33111|31
1648579970000|2022-03-29 18:52:50|33135.1|33115.1|33132.7|33112.7|33135.1|33115.1|33129.7|33109.7|21
1648579980000|2022-03-29 18:53:00|33132.2|33112.2|33130.8|33110.8|33134|33114|33126.6|33106.6|29
1648579990000|2022-03-29 18:53:10|33129.2|33109.2|33131|33111|33131.8|33111.8|33129.2|33109.2|25
1648580000000|2022-03-29 18:53:20|33130.9|33110.9|33128|33108|33131|33111|33128|33108|16
1648580010000|2022-03-29 18:53:30|33128.1|33108.1|33131.2|33111.2|33131.2|33111.2|33128.1|33108.1|17
1648580020000|2022-03-29 18:53:40|33131|33111|33128.3|33108.3|33134.4|33114.4|33126.9|33106.9|23
1648580030000|2022-03-29 18:53:50|33126|33106|33131.2|33111.2|33131.8|33111.8|33126|33106|20
1648580040000|2022-03-29 18:54:00|33134.1|33114.1|33130.3|33110.3|33134.5|33114.5|33128.7|33108.7|26
1648580050000|2022-03-29 18:54:10|33130.2|33110.2|33130.8|33110.8|33132.3|33112.3|33129.3|33109.3|24
1648580060000|2022-03-29 18:54:20|33130.5|33110.5|33130.9|33110.9|33131.4|33111.4|33130|33110|10
1648580070000|2022-03-29 18:54:30|33130.2|33110.2|33124.5|33104.5|33132.8|33112.8|33124.5|33104.5|16
1648580080000|2022-03-29 18:54:40|33128.2|33108.2|33132.3|33112.3|33134.7|33114.7|33128.2|33108.2|27
1648580090000|2022-03-29 18:54:50|33133.7|33113.7|33131.3|33111.3|33134.7|33114.7|33129.7|33109.7|21
1648580100000|2022-03-29 18:55:00|33133.7|33113.7|33134|33114|33135.1|33115.1|33133.3|33113.3|15
1648580110000|2022-03-29 18:55:10|33134.1|33114.1|33133.7|33113.7|33134.6|33114.6|33132.8|33112.8|13
1648580120000|2022-03-29 18:55:20|33131.9|33111.9|33134.1|33114.1|33134.6|33114.6|33130.1|33110.1|16
1648580130000|2022-03-29 18:55:30|33135.5|33115.5|33135.1|33115.1|33136.7|33116.7|33133.6|33113.6|27
1648580140000|2022-03-29 18:55:40|33135.3|33115.3|33132.2|33112.2|33135.3|33115.3|33130.6|33110.6|24
1648580150000|2022-03-29 18:55:50|33130.3|33110.3|33132.1|33112.1|33132.1|33112.1|33130.3|33110.3|19
1648580160000|2022-03-29 18:56:00|33131.7|33111.7|33130.8|33110.8|33131.7|33111.7|33130.2|33110.2|9
1648580170000|2022-03-29 18:56:10|33129.8|33109.8|33131.2|33111.2|33132.6|33112.6|33129|33109|12
1648580180000|2022-03-29 18:56:20|33131.3|33111.3|33137.4|33117.4|33137.4|33117.4|33130.8|33110.8|24
1648580190000|2022-03-29 18:56:30|33134.2|33114.2|33134.1|33114.1|33137.1|33117.1|33132.8|33112.8|24
1648580200000|2022-03-29 18:56:40|33134.9|33114.9|33133.8|33113.8|33135.5|33115.5|33132.4|33112.4|15
1648580210000|2022-03-29 18:56:50|33133.7|33113.7|33134.4|33114.4|33135.2|33115.2|33133.2|33113.2|18
1648580220000|2022-03-29 18:57:00|33134.1|33114.1|33132.8|33112.8|33134.4|33114.4|33132.7|33112.7|20
1648580230000|2022-03-29 18:57:10|33132.3|33112.3|33132.9|33112.9|33133.7|33113.7|33129.5|33109.5|20
1648580240000|2022-03-29 18:57:20|33135|33115|33133.7|33113.7|33135|33115|33131.7|33111.7|20
1648580250000|2022-03-29 18:57:30|33133.2|33113.2|33130.9|33110.9|33133.2|33113.2|33128.2|33108.2|25
1648580260000|2022-03-29 18:57:40|33130.4|33110.4|33128.1|33108.1|33130.4|33110.4|33126.9|33106.9|28
1648580270000|2022-03-29 18:57:50|33128.5|33108.5|33131.8|33111.8|33132.3|33112.3|33128.4|33108.4|25
1648580280000|2022-03-29 18:58:00|33131.5|33111.5|33129|33109|33131.7|33111.7|33128.7|33108.7|20
1648580290000|2022-03-29 18:58:10|33128.4|33108.4|33130.2|33110.2|33130.9|33110.9|33128.4|33108.4|19
1648580300000|2022-03-29 18:58:20|33130.7|33110.7|33129.2|33109.2|33132.7|33112.7|33127.7|33107.7|28
1648580310000|2022-03-29 18:58:30|33128.5|33108.5|33129.9|33109.9|33129.9|33109.9|33127.3|33107.3|22
1648580320000|2022-03-29 18:58:40|33129.7|33109.7|33128.7|33108.7|33160|33111.8|33126.7|33082.6|23
1648580330000|2022-03-29 18:58:50|33127.3|33107.3|33125.6|33105.6|33128.2|33108.2|33123.9|33103.9|27
1648580340000|2022-03-29 18:59:00|33125.5|33105.5|33126.4|33106.4|33127.8|33107.8|33125.5|33105.5|28
1648580350000|2022-03-29 18:59:10|33126.9|33106.9|33126|33106|33132.2|33112.2|33126|33106|28
1648580360000|2022-03-29 18:59:20|33126.8|33106.8|33129.8|33109.8|33130.4|33110.4|33125.2|33105.2|31
1648580370000|2022-03-29 18:59:30|33130.9|33110.9|33130.7|33110.7|33130.9|33110.9|33128|33108|37
1648580380000|2022-03-29 18:59:40|33130.3|33110.3|33132.5|33112.5|33133.4|33113.4|33128.8|33108.8|30
1648580390000|2022-03-29 18:59:50|33132.6|33112.6|33133.7|33113.7|33135.2|33115.2|33131.6|33111.6|28
1648580400000|2022-03-29 19:00:00|33133.6|33113.6|33132.7|33112.7|33134.3|33114.3|33132.3|33112.3|27
1648580410000|2022-03-29 19:00:10|33132|33112|33131.2|33111.2|33132.5|33112.5|33129.1|33109.1|19
1648580420000|2022-03-29 19:00:20|33131|33111|33133|33113|33133|33113|33129.9|33109.9|19
1648580430000|2022-03-29 19:00:30|33132.5|33112.5|33129.3|33109.3|33132.5|33112.5|33128.6|33108.6|24
1648580440000|2022-03-29 19:00:40|33129.2|33109.2|33128.2|33108.2|33130.1|33110.1|33127.9|33107.9|19
1648580450000|2022-03-29 19:00:50|33127.7|33107.7|33127.6|33107.6|33129.7|33109.7|33127.3|33107.3|26
1648580460000|2022-03-29 19:01:00|33128.4|33108.4|33129|33109|33131|33111|33127.8|33107.8|24
1648580470000|2022-03-29 19:01:10|33128.6|33108.6|33128.2|33108.2|33128.8|33108.8|33127.8|33107.8|14
1648580480000|2022-03-29 19:01:20|33128.3|33108.3|33128|33108|33128.8|33108.8|33126.8|33106.8|14
1648580490000|2022-03-29 19:01:30|33127.6|33107.6|33127.7|33107.7|33129.5|33109.5|33126.7|33106.7|21
1648580500000|2022-03-29 19:01:40|33124.9|33104.9|33128.2|33108.2|33128.7|33108.7|33122.2|33102.2|28
1648580510000|2022-03-29 19:01:50|33127.8|33107.8|33128.4|33108.4|33129.1|33109.1|33127.1|33107.1|28
1648580520000|2022-03-29 19:02:00|33127.6|33107.6|33128.7|33108.7|33162.5|33112.5|33127.5|33085.2|23
1648580530000|2022-03-29 19:02:10|33130.1|33110.1|33130.3|33110.3|33132.6|33112.6|33128.4|33108.4|26
1648580540000|2022-03-29 19:02:20|33128.7|33108.7|33131.7|33111.7|33131.7|33111.7|33128.3|33108.3|24
1648580550000|2022-03-29 19:02:30|33131|33111|33129.2|33109.2|33132.2|33112.2|33129|33109|22
1648580560000|2022-03-29 19:02:40|33134|33114|33130.3|33110.3|33134|33114|33129.8|33109.8|22
1648580570000|2022-03-29 19:02:50|33131.3|33111.3|33134.7|33114.7|33170.4|33114.7|33127.8|33079.4|17
1648580580000|2022-03-29 19:03:00|33164.9|33087.4|33135.5|33115.5|33164.9|33116.3|33132.6|33086|28
1648580590000|2022-03-29 19:03:10|33134.9|33114.9|33135.2|33115.2|33138.7|33118.7|33134.2|33114.2|32
1648580600000|2022-03-29 19:03:20|33135.9|33115.9|33134.7|33114.7|33136.5|33116.5|33134.5|33114.5|22
1648580610000|2022-03-29 19:03:30|33134.8|33114.8|33135.7|33115.7|33136|33116|33134.3|33114.3|19
1648580620000|2022-03-29 19:03:40|33135.8|33115.8|33136|33116|33137.8|33117.8|33134.6|33114.6|13
1648580630000|2022-03-29 19:03:50|33135.4|33115.4|33136.7|33116.7|33140.9|33120.9|33135|33115|31
1648580640000|2022-03-29 19:04:00|33136.3|33116.3|33134.5|33114.5|33137.6|33117.6|33134.5|33114.5|28
1648580650000|2022-03-29 19:04:10|33134.7|33114.7|33133.7|33113.7|33135.7|33115.7|33133.5|33113.5|24
1648580660000|2022-03-29 19:04:20|33136.3|33116.3|33136.5|33116.5|33136.6|33116.6|33133.3|33113.3|22
1648580670000|2022-03-29 19:04:30|33136.4|33116.4|33136.2|33116.2|33137.4|33117.4|33136.1|33116.1|9
1648580680000|2022-03-29 19:04:40|33137.6|33117.6|33136.9|33116.9|33137.6|33117.6|33135.3|33115.3|18
1648580690000|2022-03-29 19:04:50|33134.6|33114.6|33134.1|33114.1|33134.7|33114.7|33125.2|33105.2|16
1648580700000|2022-03-29 19:05:00|33134.3|33114.3|33133.7|33113.7|33134.8|33114.8|33129.6|33109.6|20
1648580710000|2022-03-29 19:05:10|33133.2|33113.2|33135|33115|33163.7|33115.8|33130.5|33087.2|34
1648580720000|2022-03-29 19:05:20|33134.2|33114.2|33135.4|33115.4|33136.9|33116.9|33134.2|33114.2|19
1648580730000|2022-03-29 19:05:30|33135.8|33115.8|33135.7|33115.7|33137.2|33117.2|33134|33114|17
1648580740000|2022-03-29 19:05:40|33135.5|33115.5|33132.1|33112.1|33136.1|33116.1|33130.8|33110.8|25
1648580750000|2022-03-29 19:05:50|33130.6|33110.6|33133.8|33113.8|33136.1|33116.1|33130.6|33110.6|30
1648580760000|2022-03-29 19:06:00|33135|33115|33136.6|33116.6|33137.5|33117.5|33129.4|33109.4|30
1648580770000|2022-03-29 19:06:10|33136.5|33116.5|33136.1|33116.1|33137.1|33117.1|33135.8|33115.8|15
1648580780000|2022-03-29 19:06:20|33135.5|33115.5|33135.1|33115.1|33135.5|33115.5|33134.2|33114.2|21
1648580790000|2022-03-29 19:06:30|33135.7|33115.7|33134.4|33114.4|33135.7|33115.7|33134.4|33114.4|25
1648580800000|2022-03-29 19:06:40|33134.5|33114.5|33133.2|33113.2|33134.6|33114.6|33128.9|33108.9|25
1648580810000|2022-03-29 19:06:50|33132.4|33112.4|33133.1|33113.1|33133.4|33113.4|33131.4|33111.4|22
1648580820000|2022-03-29 19:07:00|33132.9|33112.9|33132.7|33112.7|33133.5|33113.5|33131.6|33111.6|22
1648580830000|2022-03-29 19:07:10|33132.6|33112.6|33130.2|33110.2|33132.6|33112.6|33130|33110|12
1648580840000|2022-03-29 19:07:20|33129.5|33109.5|33130.5|33110.5|33131.5|33111.5|33128.7|33108.7|22
1648580850000|2022-03-29 19:07:30|33130.6|33110.6|33130.5|33110.5|33131.5|33111.5|33129.6|33109.6|16
1648580860000|2022-03-29 19:07:40|33130.4|33110.4|33131|33111|33131.8|33111.8|33129.9|33109.9|11
1648580870000|2022-03-29 19:07:50|33130.4|33110.4|33134.1|33114.1|33135.2|33115.2|33130.1|33110.1|22
1648580880000|2022-03-29 19:08:00|33133.8|33113.8|33134|33114|33135.4|33115.4|33129.7|33109.7|24
1648580890000|2022-03-29 19:08:10|33133.5|33113.5|33134.1|33114.1|33135.2|33115.2|33132.4|33112.4|23
1648580900000|2022-03-29 19:08:20|33133.4|33113.4|33130.2|33110.2|33134.1|33114.1|33130.2|33110.2|15
1648580910000|2022-03-29 19:08:30|33132.1|33112.1|33131.7|33111.7|33132.9|33112.9|33129.9|33109.9|22
1648580920000|2022-03-29 19:08:40|33131.3|33111.3|33131.8|33111.8|33132.9|33112.9|33129.9|33109.9|19
1648580930000|2022-03-29 19:08:50|33131.5|33111.5|33131.2|33111.2|33132.9|33112.9|33131.1|33111.1|17
1648580940000|2022-03-29 19:09:00|33131.6|33111.6|33131.7|33111.7|33132.9|33112.9|33130.2|33110.2|15
1648580950000|2022-03-29 19:09:10|33131.9|33111.9|33131.1|33111.1|33133|33113|33128.6|33108.6|21
1648580960000|2022-03-29 19:09:20|33131.6|33111.6|33129.8|33109.8|33132.6|33112.6|33127.9|33107.9|16
1648580970000|2022-03-29 19:09:30|33129.7|33109.7|33131.5|33111.5|33133.3|33113.3|33129.7|33109.7|17
1648580980000|2022-03-29 19:09:40|33131.4|33111.4|33135.5|33115.5|33136.3|33116.3|33131.4|33111.4|16
1648580990000|2022-03-29 19:09:50|33132.2|33112.2|33132.3|33112.3|33134.3|33114.3|33128.9|33108.9|25
1648581000000|2022-03-29 19:10:00|33132.1|33112.1|33130.6|33110.6|33133|33113|33127.9|33107.9|24
1648581010000|2022-03-29 19:10:10|33131.7|33111.7|33131.9|33111.9|33133.1|33113.1|33131.3|33111.3|25
1648581020000|2022-03-29 19:10:20|33131.8|33111.8|33132.7|33112.7|33133|33113|33131.3|33111.3|20
1648581030000|2022-03-29 19:10:30|33132.2|33112.2|33131.7|33111.7|33134.9|33114.9|33129.9|33109.9|29
1648581040000|2022-03-29 19:10:40|33132.7|33112.7|33132.5|33112.5|33134.2|33114.2|33131.9|33111.9|15
1648581050000|2022-03-29 19:10:50|33130.9|33110.9|33133.5|33113.5|33134|33114|33130|33110|12
1648581060000|2022-03-29 19:11:00|33134.8|33114.8|33136.2|33116.2|33137|33117|33132.4|33112.4|28
1648581070000|2022-03-29 19:11:10|33136.3|33116.3|33136.1|33116.1|33136.6|33116.6|33134.9|33114.9|24
1648581080000|2022-03-29 19:11:20|33135.9|33115.9|33136.4|33116.4|33137.2|33117.2|33134.3|33114.3|24
1648581090000|2022-03-29 19:11:30|33136.7|33116.7|33134.7|33114.7|33137.1|33117.1|33131.1|33111.1|15
1648581100000|2022-03-29 19:11:40|33133.7|33113.7|33133.9|33113.9|33134.7|33114.7|33132.2|33112.2|19
1648581110000|2022-03-29 19:11:50|33133|33113|33136.3|33116.3|33138.2|33118.2|33132.9|33112.9|25
1648581120000|2022-03-29 19:12:00|33135.9|33115.9|33138.2|33118.2|33138.7|33118.7|33135.9|33115.9|19
1648581130000|2022-03-29 19:12:10|33138.5|33118.5|33135.9|33115.9|33138.5|33118.5|33134.8|33114.8|11
1648581140000|2022-03-29 19:12:20|33137.2|33117.2|33136.5|33116.5|33137.3|33117.3|33135.4|33115.4|16
1648581150000|2022-03-29 19:12:30|33136.2|33116.2|33135.4|33115.4|33142|33122|33130.8|33110.8|31
1648581160000|2022-03-29 19:12:40|33137.2|33117.2|33141.5|33121.5|33142.3|33122.3|33137.2|33117.2|24
1648581170000|2022-03-29 19:12:50|33140.8|33120.8|33140.7|33120.7|33142.1|33122.1|33139.8|33119.8|20
1648581180000|2022-03-29 19:13:00|33140.6|33120.6|33139.7|33119.7|33140.8|33120.8|33137.2|33117.2|19
1648581190000|2022-03-29 19:13:10|33136.3|33116.3|33137|33117|33140|33120|33135.8|33115.8|31
1648581200000|2022-03-29 19:13:20|33135.7|33115.7|33140.7|33120.7|33141|33121|33134.4|33114.4|27
1648581210000|2022-03-29 19:13:30|33140.4|33120.4|33139.2|33119.2|33140.9|33120.9|33138.5|33118.5|13
1648581220000|2022-03-29 19:13:40|33140.4|33120.4|33138.8|33118.8|33140.4|33120.4|33136.6|33116.6|22
1648581230000|2022-03-29 19:13:50|33138.3|33118.3|33138.4|33118.4|33139.1|33119.1|33136.6|33116.6|15
1648581240000|2022-03-29 19:14:00|33137.6|33117.6|33135.9|33115.9|33140|33120|33131.6|33111.6|26
1648581250000|2022-03-29 19:14:10|33135.3|33115.3|33135.5|33115.5|33149.5|33117.8|33133|33099.5|28
1648581260000|2022-03-29 19:14:20|33135.1|33115.1|33135.3|33115.3|33135.9|33115.9|33133|33113|20
1648581270000|2022-03-29 19:14:30|33134.7|33114.7|33134.5|33114.5|33136|33116|33133.8|33113.8|14
1648581280000|2022-03-29 19:14:40|33134.1|33114.1|33134.8|33114.8|33136.3|33116.3|33133|33113|14
1648581290000|2022-03-29 19:14:50|33134.5|33114.5|33132.6|33112.6|33134.9|33114.9|33132.6|33112.6|18
1648581300000|2022-03-29 19:15:00|33130.6|33110.6|33134.4|33114.4|33134.5|33114.5|33130.6|33110.6|17
1648581310000|2022-03-29 19:15:10|33133.2|33113.2|33134.4|33114.4|33135.4|33115.4|33132.2|33112.2|25
1648581320000|2022-03-29 19:15:20|33134.3|33114.3|33131.9|33111.9|33134.3|33114.3|33131.9|33111.9|22
1648581330000|2022-03-29 19:15:30|33132.2|33112.2|33136.1|33116.1|33182|33118.5|33130.6|33076|21
1648581340000|2022-03-29 19:15:40|33135.2|33115.2|33148.8|33098.8|33163.6|33119.5|33134|33088|22
1648581350000|2022-03-29 19:15:50|33148.2|33098.2|33133|33113|33148.2|33114.5|33130.7|33096|21
1648581360000|2022-03-29 19:16:00|33132.8|33112.8|33134.1|33114.1|33136.1|33116.1|33131.9|33111.9|20
1648581370000|2022-03-29 19:16:10|33134.2|33114.2|33131.4|33111.4|33134.2|33114.2|33130.8|33110.8|18
1648581380000|2022-03-29 19:16:20|33131.3|33111.3|33131.9|33111.9|33132.4|33112.4|33130.1|33110.1|18
1648581390000|2022-03-29 19:16:30|33132.9|33112.9|33129.1|33109.1|33133.4|33113.4|33129|33109|18
1648581400000|2022-03-29 19:16:40|33129.7|33109.7|33129.5|33109.5|33129.7|33109.7|33127.1|33107.1|16
1648581410000|2022-03-29 19:16:50|33129.4|33109.4|33125.8|33105.8|33129.9|33109.9|33125.8|33105.8|21
1648581420000|2022-03-29 19:17:00|33126|33106|33125.4|33105.4|33129.2|33109.2|33125.4|33105.4|25
1648581430000|2022-03-29 19:17:10|33125.6|33105.6|33130.9|33110.9|33166.8|33111.4|33125.6|33073.1|18
1648581440000|2022-03-29 19:17:20|33130.3|33110.3|33131.5|33111.5|33133.6|33113.6|33129.5|33109.5|21
1648581450000|2022-03-29 19:17:30|33130.8|33110.8|33132.5|33112.5|33133.2|33113.2|33130.8|33110.8|16
1648581460000|2022-03-29 19:17:40|33130.7|33110.7|33133.1|33113.1|33133.1|33113.1|33129.6|33109.6|16
1648581470000|2022-03-29 19:17:50|33133.4|33113.4|33133.8|33113.8|33141.6|33121.6|33130.6|33110.6|19
1648581480000|2022-03-29 19:18:00|33135.7|33115.7|33132.9|33112.9|33137|33117|33132.9|33112.9|13
1648581490000|2022-03-29 19:18:10|33133.8|33113.8|33133.3|33113.3|33133.8|33113.8|33131.5|33111.5|11
1648581500000|2022-03-29 19:18:20|33131.7|33111.7|33133.6|33113.6|33134.4|33114.4|33131.3|33111.3|13
1648581510000|2022-03-29 19:18:30|33133.4|33113.4|33132.4|33112.4|33136.5|33116.5|33128.4|33108.4|16
1648581520000|2022-03-29 19:18:40|33133.2|33113.2|33132.4|33112.4|33136.6|33116.6|33132|33112|10
1648581530000|2022-03-29 19:18:50|33133.2|33113.2|33128.2|33108.2|33135.4|33115.4|33128.2|33108.2|15
1648581540000|2022-03-29 19:19:00|33129.5|33109.5|33133.2|33113.2|33135.4|33115.4|33125.1|33105.1|17
1648581550000|2022-03-29 19:19:10|33134.1|33114.1|33132.5|33112.5|33134.5|33114.5|33131.4|33111.4|11
1648581560000|2022-03-29 19:19:20|33128.7|33108.7|33129.2|33109.2|33132.2|33112.2|33128.7|33108.7|12
1648581570000|2022-03-29 19:19:30|33129|33109|33128.3|33108.3|33132.3|33112.3|33127.7|33107.7|22
1648581580000|2022-03-29 19:19:40|33129|33109|33129.7|33109.7|33147.3|33112.3|33127.9|33096.1|24
1648581590000|2022-03-29 19:19:50|33129.8|33109.8|33126.2|33106.2|33170|33112.4|33125.1|33077.5|17
1648581600000|2022-03-29 19:20:00|33128|33108|33132|33112|33132.5|33112.5|33127.6|33107.6|19
1648581610000|2022-03-29 19:20:10|33132.1|33112.1|33133.9|33113.9|33134.5|33114.5|33131.5|33111.5|10
1648581620000|2022-03-29 19:20:20|33134.9|33114.9|33134.6|33114.6|33135.8|33115.8|33133.5|33113.5|20
1648581630000|2022-03-29 19:20:30|33133.6|33113.6|33134|33114|33134.9|33114.9|33132.8|33112.8|18
1648581640000|2022-03-29 19:20:40|33134.2|33114.2|33133|33113|33134.6|33114.6|33132.8|33112.8|12
1648581650000|2022-03-29 19:20:50|33132.8|33112.8|33133|33113|33160.8|33113.1|33130.6|33081|23
1648581660000|2022-03-29 19:21:00|33131.8|33111.8|33130.9|33110.9|33132.7|33112.7|33130.7|33110.7|21
1648581670000|2022-03-29 19:21:10|33130.6|33110.6|33131|33111|33131|33111|33129.2|33109.2|20
1648581680000|2022-03-29 19:21:20|33130.6|33110.6|33125.4|33105.4|33130.6|33110.6|33124|33104|17
1648581690000|2022-03-29 19:21:30|33129|33109|33125.5|33105.5|33145.8|33114.7|33123|33093.4|24
1648581700000|2022-03-29 19:21:40|33126.8|33106.8|33128.7|33108.7|33130.3|33110.3|33126.8|33106.8|16
1648581710000|2022-03-29 19:21:50|33128.2|33108.2|33128|33108|33129.1|33109.1|33127.3|33107.3|10
1648581720000|2022-03-29 19:22:00|33128.1|33108.1|33132.2|33112.2|33132.2|33112.2|33128.1|33108.1|23
1648581730000|2022-03-29 19:22:10|33132.1|33112.1|33129.8|33109.8|33132.1|33112.1|33126.4|33106.4|13
1648581740000|2022-03-29 19:22:20|33129.9|33109.9|33131.3|33111.3|33132|33112|33128.2|33108.2|17
1648581750000|2022-03-29 19:22:30|33132.2|33112.2|33131|33111|33134.7|33114.7|33124|33104|25
1648581760000|2022-03-29 19:22:40|33130.3|33110.3|33148.1|33098.1|33160.8|33113.2|33129.5|33084.6|18
1648581770000|2022-03-29 19:22:50|33148.8|33098.8|33148.4|33098.4|33148.8|33098.8|33145.9|33095.9|12
1648581780000|2022-03-29 19:23:00|33148.3|33098.3|33136.3|33116.3|33148.7|33116.5|33134.4|33097.4|18
1648581790000|2022-03-29 19:23:10|33136.9|33116.9|33136.6|33116.6|33139.4|33119.4|33135.7|33115.7|14
1648581800000|2022-03-29 19:23:20|33136.7|33116.7|33136.5|33116.5|33137.4|33117.4|33133.9|33113.9|12
1648581810000|2022-03-29 19:23:30|33136.4|33116.4|33132.3|33112.3|33137.9|33117.9|33130.9|33110.9|18
1648581820000|2022-03-29 19:23:40|33132.1|33112.1|33132.1|33112.1|33135.1|33115.1|33130.5|33110.5|12
1648581830000|2022-03-29 19:23:50|33133.1|33113.1|33133.8|33113.8|33134.4|33114.4|33132.5|33112.5|18
1648581840000|2022-03-29 19:24:00|33134.9|33114.9|33133.7|33113.7|33136.6|33116.6|33133.7|33113.7|22
1648581850000|2022-03-29 19:24:10|33135|33115|33135.9|33115.9|33165.2|33118.5|33135|33086.3|20
1648581860000|2022-03-29 19:24:20|33134.4|33114.4|33135.1|33115.1|33137.4|33117.4|33133.7|33113.7|20
1648581870000|2022-03-29 19:24:30|33135.2|33115.2|33135.1|33115.1|33166.4|33115.9|33131.6|33084.3|27
1648581880000|2022-03-29 19:24:40|33135.2|33115.2|33135.6|33115.6|33136.5|33116.5|33134|33114|24
1648581890000|2022-03-29 19:24:50|33135|33115|33136.6|33116.6|33136.7|33116.7|33134.7|33114.7|16
1648581900000|2022-03-29 19:25:00|33135.9|33115.9|33133.6|33113.6|33165.5|33115.9|33130.4|33085.4|22
1648581910000|2022-03-29 19:25:10|33133.7|33113.7|33131.8|33111.8|33166.6|33113.8|33126.5|33079.8|24
1648581920000|2022-03-29 19:25:20|33133.1|33113.1|33144.7|33094.7|33161.5|33113.1|33125.2|33083.5|23
1648581930000|2022-03-29 19:25:30|33144.5|33094.5|33132.8|33112.8|33145.9|33112.8|33129.4|33094.5|11
1648581940000|2022-03-29 19:25:40|33132.6|33112.6|33131.6|33111.6|33133.1|33113.1|33129.7|33109.7|17
1648581950000|2022-03-29 19:25:50|33131.2|33111.2|33129.5|33109.5|33162.8|33111.2|33122.5|33079.4|29
1648581960000|2022-03-29 19:26:00|33127.5|33107.5|33127.8|33107.8|33129.2|33109.2|33125.6|33105.6|19
1648581970000|2022-03-29 19:26:10|33127.6|33107.6|33125.3|33105.3|33127.6|33107.6|33125.1|33105.1|18
1648581980000|2022-03-29 19:26:20|33126|33106|33126|33106|33126.6|33106.6|33125.4|33105.4|15
1648581990000|2022-03-29 19:26:30|33125.4|33105.4|33125.8|33105.8|33127|33107|33125.4|33105.4|12
1648582000000|2022-03-29 19:26:40|33126.2|33106.2|33126.7|33106.7|33134|33114|33118.5|33098.5|12
1648582010000|2022-03-29 19:26:50|33123.8|33103.8|33153|33074.5|33162.8|33110|33122.7|33074.5|18
1648582020000|2022-03-29 19:27:00|33159|33073.3|33127.7|33107.7|33159|33110.1|33123.6|33073.3|18
1648582030000|2022-03-29 19:27:10|33127.5|33107.5|33128.1|33108.1|33130.4|33110.4|33127.5|33107.5|19
1648582040000|2022-03-29 19:27:20|33129.1|33109.1|33130.9|33110.9|33131.4|33111.4|33128.1|33108.1|9
1648582050000|2022-03-29 19:27:30|33130.7|33110.7|33145.5|33095.5|33145.8|33111.4|33127.2|33095.2|20
1648582060000|2022-03-29 19:27:40|33145.8|33095.8|33126.1|33106.1|33146.4|33111.4|33124.3|33092.8|22
1648582070000|2022-03-29 19:27:50|33127.4|33107.4|33142.8|33092.8|33156.8|33109.6|33122.5|33081.4|23
1648582080000|2022-03-29 19:28:00|33143|33093|33125.3|33105.3|33152.8|33107.5|33122.7|33072.3|31
1648582090000|2022-03-29 19:28:10|33124.4|33104.4|33124.9|33104.9|33126.2|33106.2|33123|33103|20
1648582100000|2022-03-29 19:28:20|33124.8|33104.8|33124.4|33104.4|33124.8|33104.8|33123.5|33103.5|14
1648582110000|2022-03-29 19:28:30|33124.3|33104.3|33122.7|33102.7|33124.9|33104.9|33121.3|33101.3|10
1648582120000|2022-03-29 19:28:40|33122.3|33102.3|33122.6|33102.6|33155.3|33105.9|33116.5|33070.4|19
1648582130000|2022-03-29 19:28:50|33122.4|33102.4|33120.1|33100.1|33122.4|33102.4|33118.9|33098.9|22
1648582140000|2022-03-29 19:29:00|33121.3|33101.3|33121.8|33101.8|33122.7|33102.7|33120.6|33100.6|18
1648582150000|2022-03-29 19:29:10|33122.3|33102.3|33126.6|33106.6|33156.1|33107.8|33121.9|33074.5|24
1648582160000|2022-03-29 19:29:20|33126|33106|33127.6|33107.6|33127.6|33107.6|33125.8|33105.8|18
1648582170000|2022-03-29 19:29:30|33127.7|33107.7|33126.3|33106.3|33127.7|33107.7|33125.5|33105.5|22
1648582180000|2022-03-29 19:29:40|33126.6|33106.6|33129.2|33109.2|33129.2|33109.2|33124.9|33104.9|21
1648582190000|2022-03-29 19:29:50|33128.7|33108.7|33129.8|33109.8|33130.7|33110.7|33126.5|33106.5|18
1648582200000|2022-03-29 19:30:00|33129.2|33109.2|33129.8|33109.8|33130.3|33110.3|33127.6|33107.6|21
1648582210000|2022-03-29 19:30:10|33130|33110|33160.9|33081.5|33160.9|33110.8|33129.6|33081.5|18
1648582220000|2022-03-29 19:30:20|33161.4|33080.8|33146.7|33096.7|33161.4|33096.7|33145.7|33080.1|14
1648582230000|2022-03-29 19:30:30|33160.9|33083.3|33147.4|33097.4|33164.8|33112.5|33129|33079.9|20
1648582240000|2022-03-29 19:30:40|33147.6|33097.6|33167.2|33081|33167.2|33113.1|33131.2|33081|15
1648582250000|2022-03-29 19:30:50|33167.3|33079.6|33146.9|33096.9|33168.1|33110.6|33130.1|33077.7|19
1648582260000|2022-03-29 19:31:00|33147.1|33097.1|33160.5|33085.1|33160.5|33097.7|33146.3|33084.4|19
1648582270000|2022-03-29 19:31:10|33147.6|33097.6|33136.4|33116.4|33166.4|33116.5|33132.5|33086.5|17
1648582280000|2022-03-29 19:31:20|33136.1|33116.1|33137.3|33117.3|33165.3|33117.3|33135.2|33086.6|18
1648582290000|2022-03-29 19:31:30|33137.4|33117.4|33151.7|33101.7|33168.9|33117.4|33136.3|33086.4|17
1648582300000|2022-03-29 19:31:40|33164.9|33089.1|33136.3|33116.3|33167.9|33116.3|33136.3|33087.2|11
1648582310000|2022-03-29 19:31:50|33133.6|33113.6|33136|33116|33169.4|33116.4|33133.6|33083.4|18
1648582320000|2022-03-29 19:32:00|33134.5|33114.5|33150.1|33100.1|33150.3|33116.3|33134.5|33100.1|15
1648582330000|2022-03-29 19:32:10|33150.6|33100.6|33136.5|33116.5|33150.7|33116.8|33135.6|33100.5|17
1648582340000|2022-03-29 19:32:20|33136.4|33116.4|33135.3|33115.3|33137.1|33117.1|33134.9|33114.9|16
1648582350000|2022-03-29 19:32:30|33135.8|33115.8|33138.3|33118.3|33138.3|33118.3|33135.4|33115.4|13
1648582360000|2022-03-29 19:32:40|33138.4|33118.4|33138.3|33118.3|33169.4|33120.1|33137.5|33088.2|20
1648582370000|2022-03-29 19:32:50|33138.1|33118.1|33140|33120|33140.1|33120.1|33137.7|33117.7|20
1648582380000|2022-03-29 19:33:00|33139.8|33119.8|33140.7|33120.7|33140.7|33120.7|33139.8|33119.8|16
1648582390000|2022-03-29 19:33:10|33140.4|33120.4|33153.8|33103.8|33187.3|33120.6|33138.6|33072.6|15
1648582400000|2022-03-29 19:33:20|33154|33104|33153.1|33103.1|33182.6|33118.6|33138.6|33074.8|21
1648582410000|2022-03-29 19:33:30|33153|33103|33154.3|33104.3|33171.3|33117.4|33136.3|33084.8|16
1648582420000|2022-03-29 19:33:40|33153.4|33103.4|33137.9|33117.9|33153.4|33118.8|33137.8|33101.8|19
1648582430000|2022-03-29 19:33:50|33137.7|33117.7|33137.5|33117.5|33137.9|33117.9|33137.4|33117.4|11
1648582440000|2022-03-29 19:34:00|33137.3|33117.3|33138.5|33118.5|33138.7|33118.7|33137.3|33117.3|14
1648582450000|2022-03-29 19:34:10|33138.6|33118.6|33138|33118|33139.1|33119.1|33137.3|33117.3|12
1648582460000|2022-03-29 19:34:20|33138.4|33118.4|33138.4|33118.4|33138.6|33118.6|33138|33118|8
1648582470000|2022-03-29 19:34:30|33137.9|33117.9|33143.4|33123.4|33143.8|33123.8|33137.5|33117.5|26
1648582480000|2022-03-29 19:34:40|33143|33123|33144.1|33124.1|33144.1|33124.1|33142.4|33122.4|20
1648582490000|2022-03-29 19:34:50|33143.8|33123.8|33143.9|33123.9|33145.4|33125.4|33142.9|33122.9|21
1648582500000|2022-03-29 19:35:00|33144.3|33124.3|33144.9|33124.9|33173.1|33124.9|33143.8|33096.4|25
1648582510000|2022-03-29 19:35:10|33144.7|33124.7|33163.7|33113.7|33177.9|33128.3|33144.3|33099.4|25
1648582520000|2022-03-29 19:35:20|33178.2|33099.3|33145.7|33125.7|33178.2|33126.6|33145.7|33099.3|18
1648582530000|2022-03-29 19:35:30|33145.9|33125.9|33145.9|33125.9|33146.4|33126.4|33145.4|33125.4|21
1648582540000|2022-03-29 19:35:40|33173.6|33098.1|33145|33125|33180.1|33125.3|33145|33088.2|28
1648582550000|2022-03-29 19:35:50|33145.3|33125.3|33144.6|33124.6|33145.7|33125.7|33143.9|33123.9|18
1648582560000|2022-03-29 19:36:00|33144.8|33124.8|33142.7|33122.7|33144.8|33124.8|33142.6|33122.6|16
1648582570000|2022-03-29 19:36:10|33142.3|33122.3|33141.3|33121.3|33186.1|33122.4|33140.7|33080.7|20
1648582580000|2022-03-29 19:36:20|33141.5|33121.5|33142.1|33122.1|33174.4|33122.6|33140.7|33089.5|20
1648582590000|2022-03-29 19:36:30|33141.1|33121.1|33140.5|33120.5|33141.7|33121.7|33139.4|33119.4|16
1648582600000|2022-03-29 19:36:40|33140.6|33120.6|33143.3|33123.3|33171.8|33123.4|33140.6|33093.6|13
1648582610000|2022-03-29 19:36:50|33143.5|33123.5|33145|33125|33145.2|33125.2|33143.3|33123.3|16
1648582620000|2022-03-29 19:37:00|33145.1|33125.1|33158.3|33108.3|33159.3|33125.1|33141.9|33108.3|15
1648582630000|2022-03-29 19:37:10|33173.9|33093.2|33160.6|33110.6|33191.1|33127|33140.5|33077.6|28
1648582640000|2022-03-29 19:37:20|33161|33111|33160.9|33110.9|33178.9|33111.4|33160.4|33094.1|15
1648582650000|2022-03-29 19:37:30|33143.8|33123.8|33147|33127|33163.1|33127.4|33143.8|33111.8|24
1648582660000|2022-03-29 19:37:40|33146.6|33126.6|33147.4|33127.4|33147.9|33127.9|33146.6|33126.6|18
1648582670000|2022-03-29 19:37:50|33147.2|33127.2|33146.5|33126.5|33147.2|33127.2|33145.3|33125.3|17
1648582680000|2022-03-29 19:38:00|33146.7|33126.7|33151.5|33131.5|33182.2|33131.9|33146.5|33093.3|18
1648582690000|2022-03-29 19:38:10|33150.9|33130.9|33150.6|33130.6|33180.5|33132.4|33149.9|33102|20
1648582700000|2022-03-29 19:38:20|33150.7|33130.7|33150.1|33130.1|33150.7|33130.7|33149.8|33129.8|9
1648582710000|2022-03-29 19:38:30|33150.3|33130.3|33151.5|33131.5|33166.2|33131.5|33149.5|33116.2|15
1648582720000|2022-03-29 19:38:40|33151.3|33131.3|33152.7|33132.7|33180.4|33134|33150.1|33102.1|11
1648582730000|2022-03-29 19:38:50|33180.4|33102.2|33151.8|33131.8|33180.4|33132.1|33151.6|33102.2|11
1648582740000|2022-03-29 19:39:00|33152.1|33132.1|33154.2|33134.2|33154.4|33134.4|33147.5|33127.5|21
1648582750000|2022-03-29 19:39:10|33153.8|33133.8|33153.3|33133.3|33189.5|33134.3|33153.3|33098|10
1648582760000|2022-03-29 19:39:20|33153.4|33133.4|33153.5|33133.5|33154.3|33134.3|33153.4|33133.4|9
1648582770000|2022-03-29 19:39:30|33153.3|33133.3|33154.1|33134.1|33186.2|33134.1|33152.4|33101.6|16
1648582780000|2022-03-29 19:39:40|33155.5|33135.5|33155.6|33135.6|33184.4|33136.1|33155.1|33107.1|23
1648582790000|2022-03-29 19:39:50|33155.7|33135.7|33152.6|33132.6|33169|33135.9|33152.6|33118.6|14
1648582800000|2022-03-29 19:40:00|33150.4|33130.4|33164.7|33114.7|33177.6|33130.6|33149.8|33101.7|14
1648582810000|2022-03-29 19:40:10|33164.9|33114.9|33149.5|33129.5|33164.9|33130.1|33148.9|33114.5|14
1648582820000|2022-03-29 19:40:20|33149.7|33129.7|33149.4|33129.4|33149.8|33129.8|33149|33129|11
1648582830000|2022-03-29 19:40:30|33149.3|33129.3|33179.9|33098.7|33183.8|33130.2|33149.1|33096.7|14
1648582840000|2022-03-29 19:40:40|33164|33114|33147.8|33127.8|33179.5|33128.2|33147.7|33099.3|20
1648582850000|2022-03-29 19:40:50|33148.4|33128.4|33148.1|33128.1|33175.8|33128.4|33146.9|33100|21
1648582860000|2022-03-29 19:41:00|33148.4|33128.4|33148.3|33128.3|33148.4|33128.4|33147.8|33127.8|8
1648582870000|2022-03-29 19:41:10|33148.8|33128.8|33147.5|33127.5|33148.8|33128.8|33147.1|33127.1|9
1648582880000|2022-03-29 19:41:20|33147.6|33127.6|33179.3|33097.4|33182.5|33127.9|33147.6|33094|12
1648582890000|2022-03-29 19:41:30|33176.6|33098.8|33149|33129|33176.6|33129.1|33147.1|33098.6|15
1648582900000|2022-03-29 19:41:40|33149.1|33129.1|33151.3|33131.3|33164.6|33131.3|33148.8|33114.6|15
1648582910000|2022-03-29 19:41:50|33150.3|33130.3|33150.2|33130.2|33150.4|33130.4|33149.6|33129.6|17
1648582920000|2022-03-29 19:42:00|33150|33130|33177.3|33100|33184|33130.7|33150|33097.5|17
1648582930000|2022-03-29 19:42:10|33163.9|33113.9|33148.5|33128.5|33164|33128.5|33148.5|33113.6|11
1648582940000|2022-03-29 19:42:20|33148.9|33128.9|33148.8|33128.8|33149.2|33129.2|33148.5|33128.5|11
1648582950000|2022-03-29 19:42:30|33148.6|33128.6|33149.3|33129.3|33149.3|33129.3|33148.6|33128.6|8
1648582960000|2022-03-29 19:42:40|33149.6|33129.6|33148.7|33128.7|33149.6|33129.6|33148.5|33128.5|11
1648582970000|2022-03-29 19:42:50|33149|33129|33149.4|33129.4|33149.8|33129.8|33148.7|33128.7|13
1648582980000|2022-03-29 19:43:00|33149.6|33129.6|33152.3|33132.3|33180.5|33132.5|33149.2|33101.8|22
1648582990000|2022-03-29 19:43:10|33152.6|33132.6|33152.5|33132.5|33152.8|33132.8|33152.3|33132.3|8
1648583000000|2022-03-29 19:43:20|33152.4|33132.4|33151.7|33131.7|33152.8|33132.8|33151.7|33131.7|11
1648583010000|2022-03-29 19:43:30|33151.9|33131.9|33182.9|33102.3|33182.9|33132.3|33151.7|33102.3|6
1648583020000|2022-03-29 19:43:40|33180.3|33104.8|33166|33116|33187.7|33129.8|33149.8|33091|13
1648583030000|2022-03-29 19:43:50|33180.2|33101.7|33164.1|33114.1|33182.6|33130.7|33149.8|33097.8|20
1648583040000|2022-03-29 19:44:00|33164.4|33114.4|33148.8|33128.8|33179.6|33129|33148.8|33099.4|12
1648583050000|2022-03-29 19:44:10|33148.9|33128.9|33149|33129|33149.1|33129.1|33148.3|33128.3|14
1648583060000|2022-03-29 19:44:20|33149.2|33129.2|33150.4|33130.4|33150.4|33130.4|33148.5|33128.5|12
1648583070000|2022-03-29 19:44:30|33150.7|33130.7|33194.4|33089.1|33194.4|33130.7|33150.7|33089.1|2
1648583080000|2022-03-29 19:44:40|33193.7|33088.4|33166.2|33116.2|33193.7|33131.5|33149.4|33088.4|12
1648583090000|2022-03-29 19:44:50|33150.4|33130.4|33149.2|33129.2|33150.7|33130.7|33148.1|33128.1|12
1648583100000|2022-03-29 19:45:00|33181.7|33100.1|33167.2|33117.2|33181.7|33117.5|33165.7|33100.1|13
1648583110000|2022-03-29 19:45:10|33167.1|33117.1|33165.8|33115.8|33180|33117.1|33165.6|33103.3|15
1648583120000|2022-03-29 19:45:20|33165.7|33115.7|33194.9|33087.6|33194.9|33131.2|33149.7|33087.6|13
1648583130000|2022-03-29 19:45:30|33184.2|33097.4|33153.4|33133.4|33194|33133.4|33151.2|33092.5|14
1648583140000|2022-03-29 19:45:40|33168.1|33118.1|33165.7|33115.7|33182.2|33135.6|33151.9|33102.9|18
1648583150000|2022-03-29 19:45:50|33150.1|33130.1|33151.9|33131.9|33152.8|33132.8|33150.1|33130.1|9
1648583160000|2022-03-29 19:46:00|33152.6|33132.6|33152.7|33132.7|33184.5|33132.7|33152.3|33100.6|11
1648583170000|2022-03-29 19:46:10|33152|33132|33152|33132|33153.2|33133.2|33152|33132|9
1648583180000|2022-03-29 19:46:20|33152.6|33132.6|33150.5|33130.5|33152.6|33132.6|33149.3|33129.3|24
1648583190000|2022-03-29 19:46:30|33151.2|33131.2|33149.5|33129.5|33151.9|33131.9|33149.5|33129.5|13
1648583200000|2022-03-29 19:46:40|33149.9|33129.9|33150.4|33130.4|33151.4|33131.4|33149.5|33129.5|12
1648583210000|2022-03-29 19:46:50|33149.7|33129.7|33152.4|33132.4|33152.5|33132.5|33149.7|33129.7|11
1648583220000|2022-03-29 19:47:00|33152.6|33132.6|33151.9|33131.9|33152.6|33132.6|33151.8|33131.8|8
1648583230000|2022-03-29 19:47:10|33151.8|33131.8|33151.6|33131.6|33152.3|33132.3|33151.6|33131.6|10
1648583240000|2022-03-29 19:47:20|33151.9|33131.9|33153.6|33133.6|33153.7|33133.7|33150|33130|14
1648583250000|2022-03-29 19:47:30|33153.5|33133.5|33150|33130|33153.5|33133.5|33150|33130|13
1648583260000|2022-03-29 19:47:40|33149.3|33129.3|33152.9|33132.9|33153.4|33133.4|33149.3|33129.3|22
1648583270000|2022-03-29 19:47:50|33153.3|33133.3|33152|33132|33153.3|33133.3|33151.5|33131.5|13
1648583280000|2022-03-29 19:48:00|33152.1|33132.1|33151.3|33131.3|33152.2|33132.2|33151.3|33131.3|12
1648583290000|2022-03-29 19:48:10|33151.2|33131.2|33151.8|33131.8|33153|33133|33150.6|33130.6|11
1648583300000|2022-03-29 19:48:20|33152.3|33132.3|33152.2|33132.2|33153|33133|33151.6|33131.6|12
1648583310000|2022-03-29 19:48:30|33152.4|33132.4|33151.4|33131.4|33152.8|33132.8|33150.1|33130.1|16
1648583320000|2022-03-29 19:48:40|33151.2|33131.2|33151.5|33131.5|33152.4|33132.4|33150.8|33130.8|11
1648583330000|2022-03-29 19:48:50|33151.4|33131.4|33152.2|33132.2|33153.1|33133.1|33151.3|33131.3|12
1648583340000|2022-03-29 19:49:00|33153.1|33133.1|33151.7|33131.7|33153.6|33133.6|33151.2|33131.2|14
1648583350000|2022-03-29 19:49:10|33152|33132|33151.9|33131.9|33152|33132|33151|33131|11
1648583360000|2022-03-29 19:49:20|33152.2|33132.2|33150.1|33130.1|33152.5|33132.5|33150.1|33130.1|9
1648583370000|2022-03-29 19:49:30|33150.2|33130.2|33151.9|33131.9|33152.9|33132.9|33150.2|33130.2|11
1648583380000|2022-03-29 19:49:40|33151.7|33131.7|33152|33132|33152.3|33132.3|33151.4|33131.4|12
1648583390000|2022-03-29 19:49:50|33152.5|33132.5|33149.4|33129.4|33153.3|33133.3|33149.4|33129.4|14
1648583400000|2022-03-29 19:50:00|33149.7|33129.7|33147.3|33127.3|33150.3|33130.3|33145.7|33125.7|24
1648583410000|2022-03-29 19:50:10|33147.1|33127.1|33144.9|33124.9|33147.7|33127.7|33144.9|33124.9|17
1648583420000|2022-03-29 19:50:20|33145.2|33125.2|33145.6|33125.6|33145.6|33125.6|33143.4|33123.4|19
1648583430000|2022-03-29 19:50:30|33145.1|33125.1|33143.9|33123.9|33145.2|33125.2|33143.9|33123.9|11
1648583440000|2022-03-29 19:50:40|33143.8|33123.8|33145.7|33125.7|33145.9|33125.9|33143.6|33123.6|13
1648583450000|2022-03-29 19:50:50|33145.5|33125.5|33146.4|33126.4|33148.3|33128.3|33144.3|33124.3|19
1648583460000|2022-03-29 19:51:00|33146|33126|33145.9|33125.9|33147.6|33127.6|33144.7|33124.7|18
1648583470000|2022-03-29 19:51:10|33145.7|33125.7|33147.9|33127.9|33147.9|33127.9|33145.7|33125.7|24
1648583480000|2022-03-29 19:51:20|33147.7|33127.7|33149.5|33129.5|33150.4|33130.4|33146.6|33126.6|22
1648583490000|2022-03-29 19:51:30|33149.3|33129.3|33149.6|33129.6|33149.7|33129.7|33148.9|33128.9|13
1648583500000|2022-03-29 19:51:40|33149.5|33129.5|33146.9|33126.9|33151.8|33131.8|33146.4|33126.4|21
1648583510000|2022-03-29 19:51:50|33149.2|33129.2|33147.7|33127.7|33149.2|33129.2|33147.3|33127.3|19
1648583520000|2022-03-29 19:52:00|33147.8|33127.8|33147.8|33127.8|33148.2|33128.2|33147.3|33127.3|14
1648583530000|2022-03-29 19:52:10|33149.5|33129.5|33147.6|33127.6|33149.5|33129.5|33145.4|33125.4|17
1648583540000|2022-03-29 19:52:20|33147.2|33127.2|33146.6|33126.6|33147.7|33127.7|33146.1|33126.1|13
1648583550000|2022-03-29 19:52:30|33146.9|33126.9|33147.1|33127.1|33148.2|33128.2|33146.4|33126.4|18
1648583560000|2022-03-29 19:52:40|33145.3|33125.3|33146.7|33126.7|33148.2|33128.2|33145.3|33125.3|18
1648583570000|2022-03-29 19:52:50|33146.5|33126.5|33146.6|33126.6|33146.9|33126.9|33146|33126|14
1648583580000|2022-03-29 19:53:00|33147.4|33127.4|33147.6|33127.6|33148.3|33128.3|33147.1|33127.1|20
1648583590000|2022-03-29 19:53:10|33147.5|33127.5|33147.2|33127.2|33147.7|33127.7|33146.6|33126.6|18
1648583600000|2022-03-29 19:53:20|33146.9|33126.9|33148|33128|33148|33128|33146.9|33126.9|8
1648583610000|2022-03-29 19:53:30|33147.2|33127.2|33145.8|33125.8|33147.2|33127.2|33145.8|33125.8|9
1648583620000|2022-03-29 19:53:40|33145.5|33125.5|33143.5|33123.5|33145.7|33125.7|33143.4|33123.4|17
1648583630000|2022-03-29 19:53:50|33143.3|33123.3|33145.2|33125.2|33145.2|33125.2|33143.1|33123.1|20
1648583640000|2022-03-29 19:54:00|33145.1|33125.1|33145.6|33125.6|33146.2|33126.2|33145|33125|14
1648583650000|2022-03-29 19:54:10|33145.7|33125.7|33146.6|33126.6|33147.8|33127.8|33144.9|33124.9|19
1648583660000|2022-03-29 19:54:20|33146.7|33126.7|33145.4|33125.4|33146.8|33126.8|33145.3|33125.3|9
1648583670000|2022-03-29 19:54:30|33145.3|33125.3|33146.7|33126.7|33147.9|33127.9|33145.3|33125.3|19
1648583680000|2022-03-29 19:54:40|33146.6|33126.6|33144.6|33124.6|33146.9|33126.9|33143.7|33123.7|22
1648583690000|2022-03-29 19:54:50|33144.5|33124.5|33146.8|33126.8|33148.3|33128.3|33144.5|33124.5|14
1648583700000|2022-03-29 19:55:00|33146.7|33126.7|33144.4|33124.4|33147.8|33127.8|33144.4|33124.4|16
1648583710000|2022-03-29 19:55:10|33144.7|33124.7|33144.5|33124.5|33145|33125|33144.2|33124.2|12
1648583720000|2022-03-29 19:55:20|33143.6|33123.6|33144.5|33124.5|33144.6|33124.6|33142.9|33122.9|10
1648583730000|2022-03-29 19:55:30|33144.2|33124.2|33144.9|33124.9|33145.5|33125.5|33144.2|33124.2|13
1648583740000|2022-03-29 19:55:40|33145.5|33125.5|33144.8|33124.8|33145.6|33125.6|33144.5|33124.5|9
1648583750000|2022-03-29 19:55:50|33144.7|33124.7|33143.6|33123.6|33146|33126|33143.5|33123.5|22
1648583760000|2022-03-29 19:56:00|33144.1|33124.1|33144.4|33124.4|33144.8|33124.8|33144|33124|14
1648583770000|2022-03-29 19:56:10|33144.2|33124.2|33144|33124|33144.3|33124.3|33144|33124|10
1648583780000|2022-03-29 19:56:20|33145.3|33125.3|33144.9|33124.9|33145.7|33125.7|33144.7|33124.7|11
1648583790000|2022-03-29 19:56:30|33144.7|33124.7|33144.7|33124.7|33145.1|33125.1|33144.7|33124.7|14
1648583800000|2022-03-29 19:56:40|33144.8|33124.8|33144.9|33124.9|33145.9|33125.9|33144.6|33124.6|17
1648583810000|2022-03-29 19:56:50|33144.8|33124.8|33144.2|33124.2|33145.1|33125.1|33141.2|33121.2|13
1648583820000|2022-03-29 19:57:00|33144.6|33124.6|33146.8|33126.8|33147.9|33127.9|33144.6|33124.6|14
1648583830000|2022-03-29 19:57:10|33147.2|33127.2|33146.5|33126.5|33147.2|33127.2|33146.3|33126.3|16
1648583840000|2022-03-29 19:57:20|33146.4|33126.4|33147.2|33127.2|33147.2|33127.2|33146.4|33126.4|8
1648583850000|2022-03-29 19:57:30|33146.9|33126.9|33145.4|33125.4|33146.9|33126.9|33145.1|33125.1|23
1648583860000|2022-03-29 19:57:40|33145|33125|33144.2|33124.2|33146.3|33126.3|33144.1|33124.1|23
1648583870000|2022-03-29 19:57:50|33143.9|33123.9|33146.3|33126.3|33146.3|33126.3|33143.3|33123.3|17
1648583880000|2022-03-29 19:58:00|33145.5|33125.5|33144.7|33124.7|33145.8|33125.8|33143.8|33123.8|22
1648583890000|2022-03-29 19:58:10|33144.8|33124.8|33144.5|33124.5|33146.1|33126.1|33141.8|33121.8|29
1648583900000|2022-03-29 19:58:20|33144.4|33124.4|33144.3|33124.3|33145.3|33125.3|33144.2|33124.2|16
1648583910000|2022-03-29 19:58:30|33144.5|33124.5|33145.4|33125.4|33145.8|33125.8|33144.1|33124.1|18
1648583920000|2022-03-29 19:58:40|33145.9|33125.9|33143.2|33123.2|33145.9|33125.9|33143.2|33123.2|20
1648583930000|2022-03-29 19:58:50|33143.4|33123.4|33143.9|33123.9|33144|33124|33143|33123|11
1648583940000|2022-03-29 19:59:00|33144.1|33124.1|33143.5|33123.5|33146|33126|33142.5|33122.5|25
1648583950000|2022-03-29 19:59:10|33143.2|33123.2|33143.5|33123.5|33144|33124|33143.2|33123.2|19
1648583960000|2022-03-29 19:59:20|33143.3|33123.3|33143.9|33123.9|33143.9|33123.9|33143.1|33123.1|13
1648583970000|2022-03-29 19:59:30|33143.8|33123.8|33141.3|33121.3|33144.6|33124.6|33141.3|33121.3|20
1648583980000|2022-03-29 19:59:40|33141.4|33121.4|33142.3|33122.3|33142.6|33122.6|33141.4|33121.4|22
1648583990000|2022-03-29 19:59:50|33142.4|33122.4|33141|33121|33142.4|33122.4|33140.1|33120.1|25
1648584000000|2022-03-29 20:00:00|33141.2|33121.2|33144.8|33124.8|33146|33126|33141.1|33121.1|27
1648584010000|2022-03-29 20:00:10|33144.4|33124.4|33145.4|33125.4|33145.8|33125.8|33144.1|33124.1|26
1648584020000|2022-03-29 20:00:20|33145.5|33125.5|33144.4|33124.4|33146.3|33126.3|33144.3|33124.3|14
1648584030000|2022-03-29 20:00:30|33144.5|33124.5|33143.7|33123.7|33147.2|33127.2|33143.7|33123.7|23
1648584040000|2022-03-29 20:00:40|33143.4|33123.4|33144|33124|33145.1|33125.1|33143.3|33123.3|22
1648584050000|2022-03-29 20:00:50|33143.8|33123.8|33144.4|33124.4|33145.1|33125.1|33143.8|33123.8|22
1648584060000|2022-03-29 20:01:00|33145.5|33125.5|33143|33123|33146.1|33126.1|33143|33123|22
1648584070000|2022-03-29 20:01:10|33143.1|33123.1|33145.2|33125.2|33145.5|33125.5|33142.9|33122.9|19
1648584080000|2022-03-29 20:01:20|33144.9|33124.9|33144.8|33124.8|33145.3|33125.3|33144.3|33124.3|16
1648584090000|2022-03-29 20:01:30|33144.1|33124.1|33146.4|33126.4|33147.5|33127.5|33143|33123|20
1648584100000|2022-03-29 20:01:40|33146.3|33126.3|33146.3|33126.3|33147.8|33127.8|33146.1|33126.1|19
1648584110000|2022-03-29 20:01:50|33146.4|33126.4|33146.4|33126.4|33147.5|33127.5|33146.3|33126.3|12
1648584120000|2022-03-29 20:02:00|33146.5|33126.5|33146|33126|33146.5|33126.5|33144.1|33124.1|15
1648584130000|2022-03-29 20:02:10|33145.3|33125.3|33145.5|33125.5|33146.4|33126.4|33145.3|33125.3|11
1648584140000|2022-03-29 20:02:20|33145.7|33125.7|33142.7|33122.7|33146.3|33126.3|33141.3|33121.3|19
1648584150000|2022-03-29 20:02:30|33142.2|33122.2|33143.9|33123.9|33145.2|33125.2|33142.2|33122.2|19
1648584160000|2022-03-29 20:02:40|33143.5|33123.5|33143.7|33123.7|33144.2|33124.2|33142.5|33122.5|17
1648584170000|2022-03-29 20:02:50|33143.8|33123.8|33143.7|33123.7|33144.7|33124.7|33142.8|33122.8|12
1648584180000|2022-03-29 20:03:00|33143.5|33123.5|33145.7|33125.7|33146|33126|33143.1|33123.1|25
1648584190000|2022-03-29 20:03:10|33144.7|33124.7|33143|33123|33146.1|33126.1|33142.7|33122.7|25
1648584200000|2022-03-29 20:03:20|33143.1|33123.1|33142.9|33122.9|33143.7|33123.7|33142.8|33122.8|8
1648584210000|2022-03-29 20:03:30|33143.4|33123.4|33144|33124|33144.4|33124.4|33142.9|33122.9|10
1648584220000|2022-03-29 20:03:40|33143.6|33123.6|33145|33125|33146.3|33126.3|33143.6|33123.6|15
1648584230000|2022-03-29 20:03:50|33144.7|33124.7|33143.7|33123.7|33145.6|33125.6|33142.2|33122.2|16
1648584240000|2022-03-29 20:04:00|33143.2|33123.2|33143.5|33123.5|33144.1|33124.1|33142.7|33122.7|20
1648584250000|2022-03-29 20:04:10|33143.6|33123.6|33143|33123|33143.6|33123.6|33139.2|33119.2|21
1648584260000|2022-03-29 20:04:20|33142.9|33122.9|33143.3|33123.3|33143.3|33123.3|33141.8|33121.8|17
1648584270000|2022-03-29 20:04:30|33143.1|33123.1|33144|33124|33144|33124|33142.4|33122.4|21
1648584280000|2022-03-29 20:04:40|33144.3|33124.3|33143.9|33123.9|33144.3|33124.3|33141.8|33121.8|23
1648584290000|2022-03-29 20:04:50|33143.8|33123.8|33143.3|33123.3|33144.9|33124.9|33143.1|33123.1|18
1648584300000|2022-03-29 20:05:00|33143.5|33123.5|33141.9|33121.9|33144.2|33124.2|33139.9|33119.9|19
1648584310000|2022-03-29 20:05:10|33141|33121|33143.6|33123.6|33143.6|33123.6|33141|33121|18
1648584320000|2022-03-29 20:05:20|33143.3|33123.3|33143|33123|33143.9|33123.9|33142.7|33122.7|22
1648584330000|2022-03-29 20:05:30|33143.2|33123.2|33145.5|33125.5|33145.5|33125.5|33143.1|33123.1|19
1648584340000|2022-03-29 20:05:40|33144.9|33124.9|33141|33121|33145.1|33125.1|33141|33121|8
1648584350000|2022-03-29 20:05:50|33141.6|33121.6|33141.4|33121.4|33141.6|33121.6|33141|33121|3
1648584360000|2022-03-29 20:06:00|33141.3|33121.3|33142.2|33122.2|33143.9|33123.9|33141.1|33121.1|14
1648584370000|2022-03-29 20:06:10|33142.6|33122.6|33144.3|33124.3|33144.5|33124.5|33142.6|33122.6|9
1648584380000|2022-03-29 20:06:20|33144.7|33124.7|33143.3|33123.3|33144.7|33124.7|33143.3|33123.3|9
1648584390000|2022-03-29 20:06:30|33143|33123|33145|33125|33146.4|33126.4|33142.7|33122.7|14
1648584400000|2022-03-29 20:06:40|33144.9|33124.9|33143.8|33123.8|33146.1|33126.1|33142.7|33122.7|18
1648584410000|2022-03-29 20:06:50|33143.1|33123.1|33140.1|33120.1|33144.4|33124.4|33139.1|33119.1|15
1648584420000|2022-03-29 20:07:00|33139.2|33119.2|33144.2|33124.2|33145.5|33125.5|33139.2|33119.2|16
1648584430000|2022-03-29 20:07:10|33143.9|33123.9|33144.8|33124.8|33144.8|33124.8|33143.1|33123.1|20
1648584440000|2022-03-29 20:07:20|33144.7|33124.7|33145.6|33125.6|33147.2|33127.2|33144.6|33124.6|12
1648584450000|2022-03-29 20:07:30|33145.3|33125.3|33146.2|33126.2|33146.8|33126.8|33145.3|33125.3|6
1648584460000|2022-03-29 20:07:40|33146.8|33126.8|33145.7|33125.7|33146.8|33126.8|33145.7|33125.7|9
1648584470000|2022-03-29 20:07:50|33145.6|33125.6|33146.3|33126.3|33147|33127|33145.6|33125.6|11
1648584480000|2022-03-29 20:08:00|33145.7|33125.7|33146.1|33126.1|33147.3|33127.3|33145.6|33125.6|10
1648584490000|2022-03-29 20:08:10|33145.9|33125.9|33145|33125|33146.1|33126.1|33145|33125|5
1648584500000|2022-03-29 20:08:20|33144.4|33124.4|33145.2|33125.2|33145.6|33125.6|33144.3|33124.3|11
1648584510000|2022-03-29 20:08:30|33145.3|33125.3|33145.2|33125.2|33145.7|33125.7|33145|33125|9
1648584520000|2022-03-29 20:08:40|33145.3|33125.3|33146.3|33126.3|33147|33127|33145.3|33125.3|10
1648584530000|2022-03-29 20:08:50|33146.9|33126.9|33145.9|33125.9|33146.9|33126.9|33144.9|33124.9|20
1648584540000|2022-03-29 20:09:00|33146.2|33126.2|33145.4|33125.4|33146.2|33126.2|33145.1|33125.1|12
1648584550000|2022-03-29 20:09:10|33145.3|33125.3|33144.4|33124.4|33145.5|33125.5|33144.2|33124.2|6
1648584560000|2022-03-29 20:09:20|33144.2|33124.2|33144.6|33124.6|33144.9|33124.9|33144.2|33124.2|4
1648584570000|2022-03-29 20:09:30|33144.8|33124.8|33146.7|33126.7|33146.9|33126.9|33144.4|33124.4|7
1648584580000|2022-03-29 20:09:40|33145|33125|33144.6|33124.6|33147.2|33127.2|33144.6|33124.6|12
1648584590000|2022-03-29 20:09:50|33144.9|33124.9|33143.9|33123.9|33146.7|33126.7|33143.9|33123.9|12
1648584600000|2022-03-29 20:10:00|33144.2|33124.2|33143.6|33123.6|33144.3|33124.3|33141.5|33121.5|14
1648584610000|2022-03-29 20:10:10|33143.3|33123.3|33144.6|33124.6|33144.6|33124.6|33142.8|33122.8|7
1648584620000|2022-03-29 20:10:20|33144.2|33124.2|33145.8|33125.8|33146.5|33126.5|33144.1|33124.1|12
1648584630000|2022-03-29 20:10:30|33145.6|33125.6|33145.1|33125.1|33145.6|33125.6|33144.7|33124.7|13
1648584640000|2022-03-29 20:10:40|33144.6|33124.6|33144.5|33124.5|33145.7|33125.7|33143.1|33123.1|16
1648584650000|2022-03-29 20:10:50|33144.7|33124.7|33143.5|33123.5|33144.7|33124.7|33143.4|33123.4|5
1648584660000|2022-03-29 20:11:00|33144.4|33124.4|33141.8|33121.8|33144.4|33124.4|33141.8|33121.8|9
1648584670000|2022-03-29 20:11:10|33141.6|33121.6|33142.8|33122.8|33145.7|33125.7|33141.6|33121.6|15
1648584680000|2022-03-29 20:11:20|33143.5|33123.5|33144.9|33124.9|33146|33126|33142.8|33122.8|15
1648584690000|2022-03-29 20:11:30|33144.4|33124.4|33144.6|33124.6|33145.1|33125.1|33143.9|33123.9|13
1648584700000|2022-03-29 20:11:40|33144.4|33124.4|33142.9|33122.9|33144.4|33124.4|33142.8|33122.8|7
1648584710000|2022-03-29 20:11:50|33145.5|33125.5|33143.4|33123.4|33145.5|33125.5|33143.4|33123.4|8
1648584720000|2022-03-29 20:12:00|33144.2|33124.2|33144|33124|33144.6|33124.6|33143.1|33123.1|7
1648584730000|2022-03-29 20:12:10|33143.5|33123.5|33143.6|33123.6|33145|33125|33143.5|33123.5|6
1648584740000|2022-03-29 20:12:20|33143.7|33123.7|33143.5|33123.5|33143.8|33123.8|33143.5|33123.5|5
1648584750000|2022-03-29 20:12:30|33141.8|33121.8|33144.8|33124.8|33145.5|33125.5|33141.8|33121.8|6
1648584760000|2022-03-29 20:12:40|33144.6|33124.6|33143.1|33123.1|33144.6|33124.6|33143.1|33123.1|4
1648584770000|2022-03-29 20:12:50|33144.7|33124.7|33143.8|33123.8|33145.9|33125.9|33142.1|33122.1|9
1648584780000|2022-03-29 20:13:00|33143.6|33123.6|33145.2|33125.2|33148.2|33128.2|33143.6|33123.6|22
1648584790000|2022-03-29 20:13:10|33144.8|33124.8|33145.4|33125.4|33146.1|33126.1|33144.1|33124.1|15
1648584800000|2022-03-29 20:13:20|33146.4|33126.4|33146.6|33126.6|33147.5|33127.5|33146|33126|13
1648584810000|2022-03-29 20:13:30|33146.7|33126.7|33145.9|33125.9|33147|33127|33145.1|33125.1|13
1648584820000|2022-03-29 20:13:40|33145.6|33125.6|33146.6|33126.6|33147.5|33127.5|33145.2|33125.2|10
1648584830000|2022-03-29 20:13:50|33146.4|33126.4|33145.8|33125.8|33146.7|33126.7|33143.8|33123.8|10
1648584840000|2022-03-29 20:14:00|33145.9|33125.9|33144.2|33124.2|33145.9|33125.9|33144.2|33124.2|15
1648584850000|2022-03-29 20:14:10|33144.3|33124.3|33145|33125|33146.7|33126.7|33144.3|33124.3|19
1648584860000|2022-03-29 20:14:20|33144.5|33124.5|33143.6|33123.6|33144.6|33124.6|33143|33123|8
1648584870000|2022-03-29 20:14:30|33143.7|33123.7|33144.5|33124.5|33147.6|33127.6|33142.1|33122.1|17
1648584880000|2022-03-29 20:14:40|33147.5|33127.5|33145.3|33125.3|33147.5|33127.5|33143|33123|22
1648584890000|2022-03-29 20:14:50|33145.5|33125.5|33146.7|33126.7|33146.7|33126.7|33143.9|33123.9|12
1648584900000|2022-03-29 20:15:00|33146.2|33126.2|33146.1|33126.1|33147|33127|33142|33122|22
1648584910000|2022-03-29 20:15:10|33145.7|33125.7|33144.4|33124.4|33147.7|33127.7|33144.4|33124.4|21
1648584920000|2022-03-29 20:15:20|33145|33125|33147.2|33127.2|33147.3|33127.3|33144|33124|17
1648584930000|2022-03-29 20:15:30|33146.9|33126.9|33146.8|33126.8|33147.6|33127.6|33143.5|33123.5|15
1648584940000|2022-03-29 20:15:40|33146.5|33126.5|33143.2|33123.2|33147.4|33127.4|33143.2|33123.2|9
1648584950000|2022-03-29 20:15:50|33145|33125|33148.7|33128.7|33150.2|33130.2|33144.4|33124.4|18
1648584960000|2022-03-29 20:16:00|33151.2|33131.2|33149.4|33129.4|33151.2|33131.2|33147.4|33127.4|19
1648584970000|2022-03-29 20:16:10|33147.9|33127.9|33150.7|33130.7|33151.2|33131.2|33147.4|33127.4|14
1648584980000|2022-03-29 20:16:20|33150.6|33130.6|33149.4|33129.4|33150.6|33130.6|33149.4|33129.4|10
1648584990000|2022-03-29 20:16:30|33149.3|33129.3|33150.8|33130.8|33150.8|33130.8|33148.1|33128.1|9
1648585000000|2022-03-29 20:16:40|33150.1|33130.1|33149.6|33129.6|33150.1|33130.1|33149.4|33129.4|7
1648585010000|2022-03-29 20:16:50|33149.9|33129.9|33149.8|33129.8|33149.9|33129.9|33149.5|33129.5|3
1648585020000|2022-03-29 20:17:00|33150.9|33130.9|33149.7|33129.7|33150.9|33130.9|33149.6|33129.6|5
1648585030000|2022-03-29 20:17:10|33150.3|33130.3|33149.6|33129.6|33150.3|33130.3|33149.6|33129.6|6
1648585040000|2022-03-29 20:17:20|33149.5|33129.5|33151.4|33131.4|33151.5|33131.5|33149.5|33129.5|5
1648585050000|2022-03-29 20:17:30|33150.7|33130.7|33151.5|33131.5|33153.1|33133.1|33150.7|33130.7|16
1648585060000|2022-03-29 20:17:40|33151.4|33131.4|33151.8|33131.8|33152.7|33132.7|33150.8|33130.8|20
1648585070000|2022-03-29 20:17:50|33151.7|33131.7|33147.7|33127.7|33151.7|33131.7|33147.7|33127.7|17
1648585080000|2022-03-29 20:18:00|33148.7|33128.7|33149.7|33129.7|33150.4|33130.4|33146.9|33126.9|20
1648585090000|2022-03-29 20:18:10|33150.6|33130.6|33151.7|33131.7|33151.7|33131.7|33149.8|33129.8|12
1648585100000|2022-03-29 20:18:20|33151.6|33131.6|33151.3|33131.3|33151.7|33131.7|33151|33131|10
1648585110000|2022-03-29 20:18:30|33148.9|33128.9|33151|33131|33151.2|33131.2|33148.9|33128.9|10
1648585120000|2022-03-29 20:18:40|33150.8|33130.8|33150.9|33130.9|33150.9|33130.9|33150.4|33130.4|8
1648585130000|2022-03-29 20:18:50|33151.2|33131.2|33151.5|33131.5|33151.8|33131.8|33151.2|33131.2|9
1648585140000|2022-03-29 20:19:00|33151.6|33131.6|33151.3|33131.3|33152|33132|33151|33131|12
1648585150000|2022-03-29 20:19:10|33151.4|33131.4|33151.5|33131.5|33152.4|33132.4|33150.9|33130.9|16
1648585160000|2022-03-29 20:19:20|33151.3|33131.3|33150.6|33130.6|33151.6|33131.6|33149.5|33129.5|12
1648585170000|2022-03-29 20:19:30|33150.4|33130.4|33151.1|33131.1|33151.5|33131.5|33150.1|33130.1|5
1648585180000|2022-03-29 20:19:40|33150.9|33130.9|33150.7|33130.7|33150.9|33130.9|33150.7|33130.7|2
1648585190000|2022-03-29 20:19:50|33150.6|33130.6|33151|33131|33151.4|33131.4|33150.4|33130.4|6
1648585200000|2022-03-29 20:20:00|33150.7|33130.7|33150.1|33130.1|33150.7|33130.7|33150.1|33130.1|4
1648585210000|2022-03-29 20:20:10|33151.2|33131.2|33150.7|33130.7|33151.2|33131.2|33150.5|33130.5|7
1648585220000|2022-03-29 20:20:20|33148.7|33128.7|33150.2|33130.2|33150.3|33130.3|33148.7|33128.7|4
1648585230000|2022-03-29 20:20:30|33149.9|33129.9|33150.4|33130.4|33150.4|33130.4|33149.3|33129.3|3
1648585240000|2022-03-29 20:20:40|33151.5|33131.5|33151.5|33131.5|33151.7|33131.7|33150.5|33130.5|10
1648585250000|2022-03-29 20:20:50|33151.6|33131.6|33150.4|33130.4|33151.6|33131.6|33150.4|33130.4|3
1648585260000|2022-03-29 20:21:00|33152.4|33132.4|33151.8|33131.8|33152.4|33132.4|33150.4|33130.4|11
1648585270000|2022-03-29 20:21:10|33151.7|33131.7|33150.4|33130.4|33152.3|33132.3|33148.2|33128.2|17
1648585280000|2022-03-29 20:21:20|33150.6|33130.6|33151.6|33131.6|33151.8|33131.8|33150.5|33130.5|13
1648585290000|2022-03-29 20:21:30|33149.7|33129.7|33151.1|33131.1|33151.8|33131.8|33149.7|33129.7|12
1648585300000|2022-03-29 20:21:40|33151.2|33131.2|33151.7|33131.7|33152|33132|33151.2|33131.2|11
1648585310000|2022-03-29 20:21:50|33151.8|33131.8|33151.8|33131.8|33152|33132|33151.2|33131.2|7
1648585320000|2022-03-29 20:22:00|33152|33132|33151.2|33131.2|33152|33132|33151.2|33131.2|7
1648585330000|2022-03-29 20:22:10|33151.3|33131.3|33150.4|33130.4|33151.3|33131.3|33150.3|33130.3|6
1648585340000|2022-03-29 20:22:20|33150.6|33130.6|33150.1|33130.1|33150.8|33130.8|33149.5|33129.5|8
1648585350000|2022-03-29 20:22:30|33150.2|33130.2|33152.4|33132.4|33152.4|33132.4|33150|33130|7
1648585360000|2022-03-29 20:22:40|33151.2|33131.2|33150.5|33130.5|33151.6|33131.6|33150.3|33130.3|9
1648585370000|2022-03-29 20:22:50|33150.7|33130.7|33151.1|33131.1|33151.3|33131.3|33150.5|33130.5|7
1648585380000|2022-03-29 20:23:00|33149.9|33129.9|33155.4|33135.4|33155.4|33135.4|33149.9|33129.9|21
1648585390000|2022-03-29 20:23:10|33155.3|33135.3|33155.5|33135.5|33155.9|33135.9|33155.2|33135.2|14
1648585400000|2022-03-29 20:23:20|33155.6|33135.6|33154.6|33134.6|33155.9|33135.9|33154.6|33134.6|8
1648585410000|2022-03-29 20:23:30|33154.7|33134.7|33155.2|33135.2|33155.2|33135.2|33154.3|33134.3|11
1648585420000|2022-03-29 20:23:40|33155.6|33135.6|33155.6|33135.6|33155.9|33135.9|33155.2|33135.2|10
1648585430000|2022-03-29 20:23:50|33154.3|33134.3|33154.4|33134.4|33154.9|33134.9|33154.3|33134.3|7
1648585440000|2022-03-29 20:24:00|33151.6|33131.6|33153.8|33133.8|33154.7|33134.7|33151.6|33131.6|15
1648585450000|2022-03-29 20:24:10|33153.9|33133.9|33153.9|33133.9|33154.1|33134.1|33153.7|33133.7|6
1648585460000|2022-03-29 20:24:20|33154.5|33134.5|33153.9|33133.9|33155.5|33135.5|33153.2|33133.2|12
1648585470000|2022-03-29 20:24:30|33154.5|33134.5|33152.4|33132.4|33154.7|33134.7|33152.3|33132.3|9
1648585480000|2022-03-29 20:24:40|33152.2|33132.2|33150.7|33130.7|33152.4|33132.4|33150.7|33130.7|11
1648585490000|2022-03-29 20:24:50|33149.6|33129.6|33149.5|33129.5|33149.9|33129.9|33149.1|33129.1|11
1648585500000|2022-03-29 20:25:00|33148.8|33128.8|33148.8|33128.8|33149|33129|33147.9|33127.9|21
1648585510000|2022-03-29 20:25:10|33148.7|33128.7|33148.1|33128.1|33148.8|33128.8|33148.1|33128.1|10
1648585520000|2022-03-29 20:25:20|33148.3|33128.3|33145.8|33125.8|33148.7|33128.7|33144.5|33124.5|23
1648585530000|2022-03-29 20:25:30|33145.7|33125.7|33146.8|33126.8|33146.8|33126.8|33145.1|33125.1|14
1648585540000|2022-03-29 20:25:40|33146.6|33126.6|33146.4|33126.4|33146.6|33126.6|33145.8|33125.8|11
1648585550000|2022-03-29 20:25:50|33146.3|33126.3|33146.2|33126.2|33146.6|33126.6|33145.8|33125.8|8
1648585560000|2022-03-29 20:26:00|33147.3|33127.3|33145.8|33125.8|33147.3|33127.3|33145.6|33125.6|20
1648585570000|2022-03-29 20:26:10|33145.9|33125.9|33145.6|33125.6|33146.4|33126.4|33145.3|33125.3|10
1648585580000|2022-03-29 20:26:20|33144.3|33124.3|33145.5|33125.5|33146.2|33126.2|33144.3|33124.3|14
1648585590000|2022-03-29 20:26:30|33145.7|33125.7|33146.2|33126.2|33146.4|33126.4|33145.7|33125.7|4
1648585600000|2022-03-29 20:26:40|33145.6|33125.6|33145.6|33125.6|33145.6|33125.6|33145.4|33125.4|4
1648585610000|2022-03-29 20:26:50|33145.4|33125.4|33145.6|33125.6|33146.1|33126.1|33145.4|33125.4|5
1648585620000|2022-03-29 20:27:00|33146|33126|33145.2|33125.2|33146.2|33126.2|33144.7|33124.7|9
1648585630000|2022-03-29 20:27:10|33145.4|33125.4|33145.2|33125.2|33145.4|33125.4|33144.8|33124.8|6
1648585640000|2022-03-29 20:27:20|33144.7|33124.7|33146.5|33126.5|33146.7|33126.7|33144.7|33124.7|7
1648585650000|2022-03-29 20:27:30|33146.3|33126.3|33145.8|33125.8|33146.6|33126.6|33145.7|33125.7|7
1648585660000|2022-03-29 20:27:40|33145.1|33125.1|33145.1|33125.1|33145.5|33125.5|33145.1|33125.1|7
1648585670000|2022-03-29 20:27:50|33145.4|33125.4|33146.9|33126.9|33146.9|33126.9|33144|33124|15
1648585680000|2022-03-29 20:28:00|33147.2|33127.2|33145.6|33125.6|33147.2|33127.2|33144.4|33124.4|20
1648585690000|2022-03-29 20:28:10|33145.2|33125.2|33145.2|33125.2|33146.6|33126.6|33144.5|33124.5|16
1648585700000|2022-03-29 20:28:20|33145.3|33125.3|33147.4|33127.4|33147.4|33127.4|33144.5|33124.5|19
1648585710000|2022-03-29 20:28:30|33147.6|33127.6|33146|33126|33147.8|33127.8|33145.6|33125.6|16
1648585720000|2022-03-29 20:28:40|33146.1|33126.1|33145.8|33125.8|33146.9|33126.9|33145|33125|18
1648585730000|2022-03-29 20:28:50|33146.3|33126.3|33144.2|33124.2|33147.6|33127.6|33144.2|33124.2|20
1648585740000|2022-03-29 20:29:00|33146.3|33126.3|33143.4|33123.4|33146.8|33126.8|33142.4|33122.4|32
1648585750000|2022-03-29 20:29:10|33143.3|33123.3|33144.8|33124.8|33145.6|33125.6|33142.1|33122.1|30
1648585760000|2022-03-29 20:29:20|33144.6|33124.6|33145.4|33125.4|33146.3|33126.3|33142.9|33122.9|30
1648585770000|2022-03-29 20:29:30|33144.4|33124.4|33145.5|33125.5|33146.4|33126.4|33143.5|33123.5|32
1648585780000|2022-03-29 20:29:40|33145.4|33125.4|33144.1|33124.1|33146.7|33126.7|33143.6|33123.6|28
1648585790000|2022-03-29 20:29:50|33144|33124|33145.6|33125.6|33146.1|33126.1|33139.8|33119.8|32
1648585800000|2022-03-29 20:30:00|33145.4|33125.4|33140.3|33120.3|33181.8|33125.8|33135.8|33073|34
1648585810000|2022-03-29 20:30:10|33141.3|33121.3|33142.3|33122.3|33144.5|33124.5|33136.9|33116.9|29
1648585820000|2022-03-29 20:30:20|33142.2|33122.2|33177.9|33082.8|33178.4|33133|33139.6|33082.8|29
1648585830000|2022-03-29 20:30:30|33179.3|33102.4|33178.8|33095.9|33179.3|33114.2|33160|33090.7|30
1648585840000|2022-03-29 20:30:40|33177.4|33100.6|33170.5|33094.1|33177.4|33115.6|33157|33094.1|16
1648585850000|2022-03-29 20:30:50|33160.4|33110.4|33157.6|33107.6|33163.4|33113.4|33157.6|33107.6|17
1648585860000|2022-03-29 20:31:00|33157|33107|33170.9|33120.9|33170.9|33120.9|33157|33107|21
1648585870000|2022-03-29 20:31:10|33153.4|33133.4|33155.5|33135.5|33155.6|33135.6|33153.2|33133.2|18
1648585880000|2022-03-29 20:31:20|33155.9|33135.9|33153.1|33133.1|33156.8|33136.8|33152.8|33132.8|19
1648585890000|2022-03-29 20:31:30|33154.2|33134.2|33153.6|33133.6|33154.6|33134.6|33153.1|33133.1|24
1648585900000|2022-03-29 20:31:40|33153.2|33133.2|33154.7|33134.7|33155.3|33135.3|33153.2|33133.2|16
1648585910000|2022-03-29 20:31:50|33154.9|33134.9|33154.9|33134.9|33155.4|33135.4|33153.6|33133.6|14
1648585920000|2022-03-29 20:32:00|33154|33134|33153.5|33133.5|33155.5|33135.5|33153.5|33133.5|14
1648585930000|2022-03-29 20:32:10|33153.1|33133.1|33154.3|33134.3|33154.7|33134.7|33151.5|33131.5|15
1648585940000|2022-03-29 20:32:20|33154|33134|33154.1|33134.1|33155.8|33135.8|33151.8|33131.8|22
1648585950000|2022-03-29 20:32:30|33154|33134|33155.3|33135.3|33155.4|33135.4|33153.7|33133.7|15
1648585960000|2022-03-29 20:32:40|33155.1|33135.1|33155.3|33135.3|33155.5|33135.5|33154.8|33134.8|7
1648585970000|2022-03-29 20:32:50|33158.3|33138.3|33154.5|33134.5|33158.3|33138.3|33146|33126|9
1648585980000|2022-03-29 20:33:00|33157|33137|33157.3|33137.3|33157.7|33137.7|33155.7|33135.7|16
1648585990000|2022-03-29 20:33:10|33157.8|33137.8|33158.7|33138.7|33158.8|33138.8|33156.7|33136.7|10
1648586000000|2022-03-29 20:33:20|33157.5|33137.5|33158.3|33138.3|33158.3|33138.3|33157.4|33137.4|8
1648586010000|2022-03-29 20:33:30|33158.5|33138.5|33153|33133|33159.1|33139.1|33152.9|33132.9|8
1648586020000|2022-03-29 20:33:40|33153.6|33133.6|33150.4|33130.4|33155.7|33135.7|33150.4|33130.4|11
1648586030000|2022-03-29 20:33:50|33152.8|33132.8|33152.4|33132.4|33153.3|33133.3|33151.5|33131.5|9
1648586040000|2022-03-29 20:34:00|33153.2|33133.2|33150.2|33130.2|33156.8|33136.8|33150.2|33130.2|9
1648586050000|2022-03-29 20:34:10|33150.4|33130.4|33156.2|33136.2|33157.2|33137.2|33150.4|33130.4|10
1648586060000|2022-03-29 20:34:20|33154.1|33134.1|33154.3|33134.3|33157.1|33137.1|33154.1|33134.1|20
1648586070000|2022-03-29 20:34:30|33155.2|33135.2|33152.3|33132.3|33155.9|33135.9|33152.1|33132.1|18
1648586080000|2022-03-29 20:34:40|33153|33133|33155.8|33135.8|33157.1|33137.1|33153|33133|8
1648586090000|2022-03-29 20:34:50|33156|33136|33155.4|33135.4|33156.5|33136.5|33154.6|33134.6|13
1648586100000|2022-03-29 20:35:00|33155.5|33135.5|33151.3|33131.3|33155.6|33135.6|33149.8|33129.8|9
1648586110000|2022-03-29 20:35:10|33152.2|33132.2|33153.4|33133.4|33153.4|33133.4|33152.2|33132.2|6
1648586120000|2022-03-29 20:35:20|33150.6|33130.6|33153.4|33133.4|33153.4|33133.4|33150.1|33130.1|7
1648586130000|2022-03-29 20:35:30|33152.6|33132.6|33155.6|33135.6|33156.9|33136.9|33152.6|33132.6|4
1648586140000|2022-03-29 20:35:40|33153.7|33133.7|33145.6|33125.6|33154.6|33134.6|33145.6|33125.6|10
1648586150000|2022-03-29 20:35:50|33148.8|33128.8|33152.7|33132.7|33152.7|33132.7|33148.8|33128.8|3
1648586160000|2022-03-29 20:36:00|33153.2|33133.2|33148.6|33128.6|33155.9|33135.9|33148.6|33128.6|5
1648586170000|2022-03-29 20:36:10|33150.9|33130.9|33155.8|33135.8|33155.8|33135.8|33150.6|33130.6|6
1648586180000|2022-03-29 20:36:20|33155.2|33135.2|33150.5|33130.5|33156.1|33136.1|33150.2|33130.2|12
1648586190000|2022-03-29 20:36:30|33150.8|33130.8|33152.7|33132.7|33152.9|33132.9|33150.8|33130.8|4
1648586200000|2022-03-29 20:36:40|33156.8|33136.8|33151.1|33131.1|33156.8|33136.8|33149.7|33129.7|8
1648586210000|2022-03-29 20:36:50|33151.7|33131.7|33153.1|33133.1|33153.1|33133.1|33151.7|33131.7|5
1648586220000|2022-03-29 20:37:00|33153.2|33133.2|33152.9|33132.9|33153.2|33133.2|33151.4|33131.4|10
1648586230000|2022-03-29 20:37:10|33153.2|33133.2|33148.8|33128.8|33155.5|33135.5|33148.8|33128.8|6
1648586240000|2022-03-29 20:37:20|33149.1|33129.1|33150.8|33130.8|33152.5|33132.5|33149.1|33129.1|11
1648586250000|2022-03-29 20:37:30|33152.5|33132.5|33150.1|33130.1|33156|33136|33146.6|33126.6|10
1648586260000|2022-03-29 20:37:40|33152.7|33132.7|33154.7|33134.7|33154.7|33134.7|33149.9|33129.9|6
1648586270000|2022-03-29 20:37:50|33156.8|33136.8|33153.7|33133.7|33156.8|33136.8|33152.9|33132.9|16
1648586280000|2022-03-29 20:38:00|33150.9|33130.9|33152.9|33132.9|33152.9|33132.9|33149.7|33129.7|6
1648586290000|2022-03-29 20:38:10|33154.3|33134.3|33157.2|33137.2|33157.3|33137.3|33153.8|33133.8|8
1648586300000|2022-03-29 20:38:20|33155.9|33135.9|33157.6|33137.6|33157.6|33137.6|33155.9|33135.9|4
1648586310000|2022-03-29 20:38:30|33157.9|33137.9|33154.1|33134.1|33157.9|33137.9|33149.6|33129.6|8
1648586320000|2022-03-29 20:38:40|33153.3|33133.3|33156.4|33136.4|33156.8|33136.8|33153.3|33133.3|8
1648586330000|2022-03-29 20:38:50|33156.9|33136.9|33155|33135|33157.1|33137.1|33153.5|33133.5|13
1648586340000|2022-03-29 20:39:00|33155.3|33135.3|33157.3|33137.3|33157.3|33137.3|33154.2|33134.2|15
1648586350000|2022-03-29 20:39:10|33153.5|33133.5|33156.7|33136.7|33156.7|33136.7|33153.5|33133.5|3
1648586360000|2022-03-29 20:39:20|33153.5|33133.5|33146.9|33126.9|33154.8|33134.8|33146.9|33126.9|14
1648586370000|2022-03-29 20:39:30|33147.6|33127.6|33151.7|33131.7|33152.7|33132.7|33147.6|33127.6|19
1648586380000|2022-03-29 20:39:40|33151.9|33131.9|33152.6|33132.6|33154.1|33134.1|33151.9|33131.9|7
1648586390000|2022-03-29 20:39:50|33149.3|33129.3|33154.2|33134.2|33154.6|33134.6|33149.3|33129.3|15
1648586400000|2022-03-29 20:40:00|33172.8|33081.3|33158.3|33108.3|33175.6|33108.3|33155.2|33076.9|14
1648586410000|2022-03-29 20:40:10|33158.7|33108.7|33146.4|33126.4|33158.7|33126.4|33145.2|33108.7|8
1648586420000|2022-03-29 20:40:20|33145.6|33125.6|33139.1|33119.1|33146.6|33126.6|33139.1|33119.1|12
1648586430000|2022-03-29 20:40:30|33147.3|33127.3|33147.8|33127.8|33151.3|33131.3|33147.3|33127.3|9
1648586440000|2022-03-29 20:40:40|33148.5|33128.5|33151.1|33131.1|33151.1|33131.1|33148.5|33128.5|8
1648586450000|2022-03-29 20:40:50|33151.8|33131.8|33147.2|33127.2|33152.8|33132.8|33147.2|33127.2|4
1648586460000|2022-03-29 20:41:00|33148.8|33128.8|33146.6|33126.6|33171.5|33131.4|33141|33067.5|9
1648586470000|2022-03-29 20:41:10|33146|33126|33150.4|33130.4|33154.8|33134.8|33144.9|33124.9|10
1648586480000|2022-03-29 20:41:20|33151.3|33131.3|33172|33090.8|33172.1|33132.9|33151.3|33084.9|6
1648586490000|2022-03-29 20:41:30|33153.1|33133.1|33152.9|33132.9|33153.2|33133.2|33148|33128|14
1648586500000|2022-03-29 20:41:40|33152.4|33132.4|33155.9|33135.9|33155.9|33135.9|33152.4|33132.4|7
1648586510000|2022-03-29 20:41:50|33155.4|33135.4|33155.5|33135.5|33155.7|33135.7|33154.5|33134.5|8
1648586520000|2022-03-29 20:42:00|33149.3|33129.3|33152.5|33132.5|33174.9|33132.5|33149.3|33086.3|8
1648586530000|2022-03-29 20:42:10|33152.9|33132.9|33154.6|33134.6|33154.6|33134.6|33150.2|33130.2|8
1648586540000|2022-03-29 20:42:20|33177.2|33083|33145.1|33125.1|33177.2|33125.3|33145.1|33083|12
1648586550000|2022-03-29 20:42:30|33152.2|33132.2|33153.3|33133.3|33153.3|33133.3|33152.2|33132.2|2
1648586560000|2022-03-29 20:42:40|33152.7|33132.7|33151.1|33131.1|33153|33133|33149|33129|9
1648586570000|2022-03-29 20:42:50|33151.4|33131.4|33155.4|33135.4|33156|33136|33148.4|33128.4|14
1648586580000|2022-03-29 20:43:00|33173.6|33090.7|33172.1|33094.6|33182.4|33113|33161.1|33073.2|13
1648586590000|2022-03-29 20:43:10|33171.2|33086.9|33160.3|33110.3|33175.3|33110.7|33157.3|33086.9|11
1648586600000|2022-03-29 20:43:20|33170.4|33093.7|33148|33128|33171.6|33128|33147.3|33092.9|9
1648586610000|2022-03-29 20:43:30|33147.7|33127.7|33149.2|33129.2|33152.2|33132.2|33147.7|33127.7|12
1648586620000|2022-03-29 20:43:40|33148.2|33128.2|33153.6|33133.6|33153.6|33133.6|33148.2|33128.2|9
1648586630000|2022-03-29 20:43:50|33154.2|33134.2|33147.3|33127.3|33154.2|33134.2|33146.2|33126.2|12
1648586640000|2022-03-29 20:44:00|33145.2|33125.2|33151.3|33131.3|33152.2|33132.2|33145.2|33125.2|11
1648586650000|2022-03-29 20:44:10|33151.2|33131.2|33149.2|33129.2|33151.3|33131.3|33148.1|33128.1|14
1648586660000|2022-03-29 20:44:20|33149.3|33129.3|33147.3|33127.3|33151.2|33131.2|33147.3|33127.3|10
1648586670000|2022-03-29 20:44:30|33149|33129|33154.4|33134.4|33154.8|33134.8|33145.9|33125.9|17
1648586680000|2022-03-29 20:44:40|33155|33135|33143.6|33123.6|33155|33135|33142.7|33122.7|7
1648586690000|2022-03-29 20:44:50|33142.7|33122.7|33146.8|33126.8|33149|33129|33142.7|33122.7|5
1648586700000|2022-03-29 20:45:00|33149|33129|33175|33097.7|33179|33131.6|33145.3|33096|14
1648586710000|2022-03-29 20:45:10|33176.4|33093.8|33140.9|33120.9|33176.4|33126.4|33140.9|33093.8|4
1648586720000|2022-03-29 20:45:20|33140|33120|33147.6|33127.6|33149.8|33129.8|33140|33120|11
1648586730000|2022-03-29 20:45:30|33148.1|33128.1|33151.5|33131.5|33151.6|33131.6|33143.9|33123.9|10
1648586740000|2022-03-29 20:45:40|33147.4|33127.4|33172.8|33122.8|33199|33128.6|33147.4|33099.7|8
1648586750000|2022-03-29 20:45:50|33168.9|33118.9|33171.7|33121.7|33196|33137|33157|33102.9|7
1648586760000|2022-03-29 20:46:00|33172.2|33122.2|33156.3|33106.3|33195.1|33122.2|33156.3|33090.2|11
1648586770000|2022-03-29 20:46:10|33171.3|33095.4|33173.1|33094.7|33173.2|33097.8|33171.3|33094.7|4
1648586780000|2022-03-29 20:46:20|33150.2|33084|33154.6|33104.6|33180|33106.6|33150.2|33084|14
1648586790000|2022-03-29 20:46:30|33157.6|33107.6|33157|33137|33159.1|33139.1|33150.9|33107.6|5
1648586800000|2022-03-29 20:46:40|33210.9|33091.6|33210.8|33091.5|33210.9|33091.6|33210.8|33091.5|3
1648586810000|2022-03-29 20:46:50|33212.6|33092.6|33156.4|33136.4|33212.6|33136.4|33156.4|33089.9|6
1648586820000|2022-03-29 20:47:00|33199.3|33096.5|33162.3|33112.3|33210.8|33112.3|33162.3|33091.7|7
1648586830000|2022-03-29 20:47:10|33173|33094.9|33158.4|33138.4|33203.8|33138.7|33158.1|33094.9|11
1648586840000|2022-03-29 20:47:20|33158.6|33138.6|33192.7|33092|33211.2|33138.8|33153.6|33091.6|12
1648586850000|2022-03-29 20:47:30|33180.8|33102|33146.5|33126.5|33199.2|33127.1|33146.5|33087.4|19
1648586860000|2022-03-29 20:47:40|33144.5|33124.5|33142.6|33122.6|33144.5|33124.5|33141.9|33121.9|14
1648586870000|2022-03-29 20:47:50|33143|33123|33141|33121|33143.7|33123.7|33141|33121|6
1648586880000|2022-03-29 20:48:00|33162.7|33079.9|33168|33079.3|33168|33084.4|33160.9|33076.1|6
1648586890000|2022-03-29 20:48:10|33171.3|33072.3|33162.9|33086.3|33171.3|33104.1|33152.6|33072.3|10
1648586900000|2022-03-29 20:48:20|33164.8|33084.5|33169.2|33083.1|33171.6|33104.3|33153.6|33081|15
1648586910000|2022-03-29 20:48:30|33155.7|33105.7|33137.9|33117.9|33155.7|33122.6|33137.7|33105.7|11
1648586920000|2022-03-29 20:48:40|33134.3|33114.3|33140|33120|33142.5|33122.5|33134.3|33114.3|12
1648586930000|2022-03-29 20:48:50|33141.2|33121.2|33163.7|33113.7|33169|33121.7|33129.8|33072.6|13
1648586940000|2022-03-29 20:49:00|33161.8|33111.8|33146.8|33126.8|33172|33129.8|33141|33093.1|18
1648586950000|2022-03-29 20:49:10|33147.8|33127.8|33142.6|33122.6|33147.8|33127.8|33134.6|33114.6|20
1648586960000|2022-03-29 20:49:20|33141.4|33121.4|33139.8|33119.8|33144.2|33124.2|33139.3|33119.3|12
1648586970000|2022-03-29 20:49:30|33139.5|33119.5|33137.7|33117.7|33139.7|33119.7|33137.7|33117.7|8
1648586980000|2022-03-29 20:49:40|33134.7|33114.7|33140.1|33120.1|33140.1|33120.1|33134.7|33114.7|5
1648586990000|2022-03-29 20:49:50|33169|33090.4|33147.1|33127.1|33171.7|33129.3|33129.8|33087.7|16
1648587000000|2022-03-29 20:50:00|33147.4|33127.4|33139.7|33119.7|33181.2|33130.2|33138.7|33074.4|15
1648587010000|2022-03-29 20:50:10|33139.3|33119.3|33141.3|33121.3|33144.4|33124.4|33133.5|33113.5|21
1648587020000|2022-03-29 20:50:20|33142.7|33122.7|33144.2|33124.2|33148.6|33128.6|33140.2|33120.2|15
1648587030000|2022-03-29 20:50:30|33145.5|33125.5|33148.6|33128.6|33149.7|33129.7|33144.4|33124.4|11
1648587040000|2022-03-29 20:50:40|33148.9|33128.9|33144|33124|33149.8|33129.8|33144|33124|14
1648587050000|2022-03-29 20:50:50|33143.3|33123.3|33145.8|33125.8|33146.8|33126.8|33143.3|33123.3|4
1648587060000|2022-03-29 20:51:00|33146.1|33126.1|33174.8|33090|33174.8|33130.4|33139.1|33090|15
1648587070000|2022-03-29 20:51:10|33171.9|33092.2|33144.8|33124.8|33171.9|33127.2|33143.2|33092.2|11
1648587080000|2022-03-29 20:51:20|33142.7|33122.7|33145.2|33125.2|33145.2|33125.2|33142.7|33122.7|2
1648587090000|2022-03-29 20:51:30|33146.9|33126.9|33145.1|33125.1|33171.9|33126.9|33145.1|33096.1|5
1648587100000|2022-03-29 20:51:40|33143.7|33123.7|33142.3|33122.3|33149.5|33129.5|33139.6|33119.6|18
1648587110000|2022-03-29 20:51:50|33141.9|33121.9|33142|33122|33145.7|33125.7|33139.2|33119.2|5
1648587120000|2022-03-29 20:52:00|33142.8|33122.8|33146.4|33126.4|33149.4|33129.4|33142.8|33122.8|10
1648587130000|2022-03-29 20:52:10|33145.4|33125.4|33151.8|33131.8|33180.4|33131.8|33143|33104|16
1648587140000|2022-03-29 20:52:20|33148|33128|33145.8|33125.8|33148|33128|33145.3|33125.3|15
1648587150000|2022-03-29 20:52:30|33145.1|33125.1|33145.4|33125.4|33146.9|33126.9|33138.3|33118.3|10
1648587160000|2022-03-29 20:52:40|33145.8|33125.8|33185.7|33099.1|33185.7|33132.1|33140.3|33099.1|11
1648587170000|2022-03-29 20:52:50|33165.3|33115.3|33142.2|33122.2|33166.1|33124.9|33141.8|33115.3|11
1648587180000|2022-03-29 20:53:00|33141.8|33121.8|33142.5|33122.5|33149.4|33129.4|33141.4|33121.4|12
1648587190000|2022-03-29 20:53:10|33143.7|33123.7|33141.6|33121.6|33143.7|33123.7|33138.1|33118.1|7
1648587200000|2022-03-29 20:53:20|33140.2|33120.2|33141.6|33121.6|33192|33131.2|33140.2|33091.7|9
1648587210000|2022-03-29 20:53:30|33138.4|33118.4|33178.9|33103|33184.8|33121.5|33138.4|33097.2|15
1648587220000|2022-03-29 20:53:40|33184|33098.8|33144.3|33124.3|33190.4|33127.3|33138.4|33093.5|16
1648587230000|2022-03-29 20:53:50|33151|33131|33158.2|33108.2|33184.9|33131.5|33145.9|33091.7|12
1648587240000|2022-03-29 20:54:00|33142.3|33122.3|33169.3|33093.9|33169.3|33125|33141.4|33093.9|11
1648587250000|2022-03-29 20:54:10|33143.2|33123.2|33145.6|33125.6|33146.8|33126.8|33142.1|33122.1|10
1648587260000|2022-03-29 20:54:20|33144.9|33124.9|33151.4|33131.4|33185.5|33131.7|33143.8|33100.1|7
1648587270000|2022-03-29 20:54:30|33151.2|33131.2|33185.6|33099.6|33185.6|33131.5|33151.2|33099.6|11
1648587280000|2022-03-29 20:54:40|33185.2|33099.9|33184.5|33092.5|33187.1|33128.8|33148.8|33092.5|12
1648587290000|2022-03-29 20:54:50|33176.5|33099.2|33162.9|33112.9|33176.5|33116.9|33161.3|33089.6|15
1648587300000|2022-03-29 20:55:00|33152.7|33132.7|33184.7|33102.1|33185.7|33133|33152.7|33101.3|16
1648587310000|2022-03-29 20:55:10|33184.9|33101.8|33193.1|33096.8|33193.1|33103.4|33183.7|33096.8|9
1648587320000|2022-03-29 20:55:20|33168.1|33118.1|33186|33101.5|33186.5|33118.1|33168.1|33100.8|15
1648587330000|2022-03-29 20:55:30|33188.4|33099.9|33190.9|33096.3|33194|33103.6|33182.1|33095.2|19
1648587340000|2022-03-29 20:55:40|33186.7|33099.8|33189.5|33092.1|33189.5|33116.7|33166.7|33092.1|9
1648587350000|2022-03-29 20:55:50|33189.6|33093.3|33189.2|33101.9|33189.6|33106.4|33182.6|33093.3|15
1648587360000|2022-03-29 20:56:00|33189.1|33099.1|33187.4|33102.1|33194.8|33103|33187.4|33097.2|11
1648587370000|2022-03-29 20:56:10|33188|33102|33183.4|33104.5|33188|33117.7|33167.6|33101.2|17
1648587380000|2022-03-29 20:56:20|33186.7|33101.8|33191.4|33097.7|33193.7|33101.8|33186.7|33096.1|7
1648587390000|2022-03-29 20:56:30|33192.8|33096.6|33187.6|33095.6|33192.8|33101.4|33187.2|33095.6|8
1648587400000|2022-03-29 20:56:40|33188.2|33094.7|33182.8|33105.2|33188.9|33118.7|33167.3|33094.7|18
1648587410000|2022-03-29 20:56:50|33187.5|33101.4|33191.2|33099|33191.2|33118.9|33168.6|33099|16
1648587420000|2022-03-29 20:57:00|33187.9|33099.2|33194|33091.5|33199.5|33103.6|33187.1|33079|18
1648587430000|2022-03-29 20:57:10|33192.8|33091.4|33187.8|33102.5|33192.8|33119.4|33167.4|33091.4|15
1648587440000|2022-03-29 20:57:20|33184.6|33104.8|33188.7|33101.7|33188.7|33119.7|33169.5|33101.7|9
1648587450000|2022-03-29 20:57:30|33184.7|33104.9|33195.9|33094.2|33195.9|33105.9|33181|33094.2|16
1648587460000|2022-03-29 20:57:40|33185.9|33101.6|33190.7|33100.7|33195.9|33119|33169|33094.2|11
1648587470000|2022-03-29 20:57:50|33188.3|33102.6|33200|33080|33208.2|33119|33167.6|33073.8|21
1648587480000|2022-03-29 20:58:00|33209.8|33089.8|33207.4|33087.4|33211.8|33091.8|33207.4|33087.4|13
1648587490000|2022-03-29 20:58:10|33207.8|33087.8|33202.7|33091.1|33207.8|33097.6|33193.8|33087.8|6
1648587500000|2022-03-29 20:58:20|33207.2|33087.2|33189.9|33100|33207.2|33100|33189.9|33087.2|3
1648587510000|2022-03-29 20:58:30|33199.1|33094.7|33192.8|33100|33200.1|33106.7|33183.7|33093.7|16
1648587520000|2022-03-29 20:58:40|33195.1|33099.7|33187.4|33106.7|33196.9|33117.6|33167.6|33097.7|15
1648587530000|2022-03-29 20:58:50|33197|33099.7|33198.8|33091.4|33209.8|33136.5|33156|33078.6|18
1648587540000|2022-03-29 20:59:00|33195.6|33092.5|33170|33120|33199|33120|33170|33088.2|23
1648587550000|2022-03-29 20:59:10|33183.4|33106.5|33188.7|33104.7|33188.8|33120.8|33170.8|33103.3|19
1648587560000|2022-03-29 20:59:20|33189|33104.3|33198.5|33095.9|33201.5|33104.3|33189|33093.2|16
1648587570000|2022-03-29 20:59:30|33171.5|33121.5|33172.7|33122.7|33216.3|33125.2|33171.5|33103.1|32
1648587580000|2022-03-29 20:59:40|33172|33122|33171.2|33121.2|33190.3|33122|33170.7|33101.4|15
1648587590000|2022-03-29 20:59:50|33171.4|33121.4|33169.6|33119.6|33171.4|33121.4|33169.6|33119.6|10
1648587600000|2022-03-29 21:00:00|33200|33103.9|33199|33108.9|33201.6|33109.6|33197.5|33103.9|8
1648587610000|2022-03-29 21:00:10|33199.1|33108.8|33199.1|33108.8|33199.1|33108.8|33199.1|33108.8|1
1648587630000|2022-03-29 21:00:30|33198.3|33108.3|33214.7|33094.7|33214.7|33108.7|33194.4|33094.7|5
1648587640000|2022-03-29 21:00:40|33194.4|33107.4|33190.9|33100.1|33194.4|33107.4|33190.9|33100.1|3
1648587650000|2022-03-29 21:00:50||33094.5||33094.5||33094.5||33094.5|1
1648587660000|2022-03-29 21:01:00|33188.7|33096.5|33188.4|33096.7|33188.7|33096.7|33188.4|33096.5|2
1648587670000|2022-03-29 21:01:10|33190.4|33098.7|33190.6|33098.5|33190.6|33098.7|33190.4|33098.5|3
1648587680000|2022-03-29 21:01:20|33188.6|33096.5|33188.6|33096.5|33188.6|33096.5|33188.6|33096.5|1
1648587700000|2022-03-29 21:01:40|33190.6|33098.5|33190.6|33098.5|33190.6|33098.5|33190.6|33098.5|1
1648587710000|2022-03-29 21:01:50|33188.6|33096.5|33188.6|33096.5|33188.6|33096.5|33188.6|33096.5|1
1648587720000|2022-03-29 21:02:00|33186.7|33094.8|33186.7|33094.8|33186.7|33094.8|33186.7|33094.8|1
1648587860000|2022-03-29 21:04:20|33182.6|33090.2|33182.6|33090.2|33182.6|33090.2|33182.6|33090.2|1
1648587880000|2022-03-29 21:04:40|33188.4|33102.4|33188.4|33102.4|33188.4|33102.4|33188.4|33102.4|1
1648587900000|2022-03-29 21:05:00|33187.4|33103.4|33193.4|33115.7|33193.6|33116.1|33187.4|33103.4|5
1648587910000|2022-03-29 21:05:10|33184.8|33096.5|33182.3|33091|33184.8|33096.5|33182.3|33091|2
1648587920000|2022-03-29 21:05:20|33182.8|33092.2|33182.8|33092.2|33182.8|33092.2|33182.8|33092.2|1
1648587930000|2022-03-29 21:05:30|33182.1|33090.6|33188.5|33105.5|33188.5|33105.5|33182.1|33090.6|3
1648587950000|2022-03-29 21:05:50|33189.2|33107.2|33189.2|33107.2|33189.2|33107.2|33189.2|33107.2|1
1648587960000|2022-03-29 21:06:00|33187.4|33102.9|33184.5|33096.3|33187.4|33102.9|33184.5|33096.3|2
1648587970000|2022-03-29 21:06:10|33185.5|33098.5|33185.5|33098.5|33185.5|33098.5|33185.5|33098.5|1
1648587990000|2022-03-29 21:06:30|33184.5|33096.3|33184.5|33096.3|33184.5|33096.3|33184.5|33096.3|1
1648588000000|2022-03-29 21:06:40|33185.5|33098.5|33185.5|33098.5|33185.5|33098.5|33185.5|33098.5|1
1648588010000|2022-03-29 21:06:50|33184.5|33096.3|33184.5|33096.3|33184.5|33096.3|33184.5|33096.3|1
1648588020000|2022-03-29 21:07:00|33182.1|33090.5|33182.1|33090.5|33182.1|33090.5|33182.1|33090.5|1
1648588030000|2022-03-29 21:07:10|33182.2|33091|33182.2|33091|33182.2|33091|33182.2|33091|1
1648588040000|2022-03-29 21:07:20|33182.1|33090.5|33182.1|33090.5|33182.1|33090.5|33182.1|33090.5|1
1648588060000|2022-03-29 21:07:40|33182.2|33091|33182.2|33091|33182.2|33091|33182.2|33091|1
1648588070000|2022-03-29 21:07:50|33182.1|33090.5|33182.1|33090.5|33182.1|33090.5|33182.1|33090.5|1
1648588100000|2022-03-29 21:08:20|33192.4|33097.9|33191.5|33104.5|33197.8|33104.5|33190.4|33095.9|8
1648588110000|2022-03-29 21:08:30|33190.5|33105.8|33190.5|33105.8|33190.5|33105.8|33190.5|33105.8|1
1648588120000|2022-03-29 21:08:40|33193.2|33104.4|33193.2|33102.6|33193.3|33104.4|33193.2|33102.5|4
1648588130000|2022-03-29 21:08:50|33201.4|33105.5|33188.7|33095.5|33201.4|33105.6|33188.7|33095.4|4
1648588140000|2022-03-29 21:09:00|33190.8|33097.3|33190.5|33096.9|33190.8|33097.3|33190.5|33096.9|3
1648588150000|2022-03-29 21:09:10|33188.4|33095.1|33188.5|33095.1|33188.5|33095.1|33188.4|33095.1|2
1648588160000|2022-03-29 21:09:20|33190.8|33095|33192.5|33104.3|33192.5|33104.3|33190.8|33095|3
1648588170000|2022-03-29 21:09:30|33192|33102.1|33193.1|33102.1|33193.1|33102.1|33192|33102.1|2
1648588180000|2022-03-29 21:09:40|33191.1|33102|33191.1|33099.7|33191.1|33102|33191.1|33099.7|2
1648588190000|2022-03-29 21:09:50|33191.2|33099.6|33190.8|33101.3|33191.2|33101.3|33190.7|33099.6|5
1648588200000|2022-03-29 21:10:00|33180.3|33060.3|33203.1|33083.1|33206.4|33086.4|33180.3|33060.3|14
1648588210000|2022-03-29 21:10:10|33205.7|33085.7|33211.8|33091.8|33220.6|33100.6|33204.4|33084.4|14
1648588220000|2022-03-29 21:10:20|33214.9|33094.9|33206.6|33086.6|33216|33097.7|33206.6|33086.6|17
1648588230000|2022-03-29 21:10:30|33209.9|33089.9|33213.1|33096.1|33213.2|33102|33205.3|33085.3|15
1648588240000|2022-03-29 21:10:40|33212.9|33097.5|33206.3|33086.3|33212.9|33103.4|33202.2|33082.2|14
1648588250000|2022-03-29 21:10:50|33208.4|33088.4|33209.5|33089.5|33210.9|33091.3|33202.5|33082.5|10
1648588260000|2022-03-29 21:11:00|33210.1|33090.1|33209.6|33089.6|33210.1|33090.1|33204.5|33084.5|11
1648588270000|2022-03-29 21:11:10|33206.9|33086.9|33213.7|33093.7|33213.7|33093.7|33206.9|33086.9|7
1648588280000|2022-03-29 21:11:20|33205.1|33085.1|33213.6|33093.6|33213.6|33093.6|33205.1|33085.1|8
1648588290000|2022-03-29 21:11:30|33216.2|33096.2|33208.4|33088.4|33216.2|33096.2|33201.5|33081.5|8
1648588300000|2022-03-29 21:11:40|33210.7|33090.7|33204.6|33084.6|33213.1|33093.1|33202.4|33082.4|7
1648588310000|2022-03-29 21:11:50|33206.9|33086.9|33210.7|33090.7|33210.7|33090.7|33206.9|33086.9|7
1648588320000|2022-03-29 21:12:00|33204.3|33084.3|33210.7|33090.7|33210.7|33090.7|33201.6|33081.6|8
1648588330000|2022-03-29 21:12:10|33215.9|33095.9|33210.4|33090.4|33215.9|33095.9|33199.1|33079.1|7
1648588340000|2022-03-29 21:12:20|33213.3|33093.3|33216.3|33099.5|33229.2|33109.2|33186.7|33067.9|18
1648588350000|2022-03-29 21:12:30|33231|33111|33221.2|33104.6|33231|33111|33209.2|33101.5|7
1648588360000|2022-03-29 21:12:40|33225.3|33105.3|33215.8|33100.1|33225.3|33105.3|33211.9|33091.9|9
1648588370000|2022-03-29 21:12:50|33217.8|33097.8|33209.7|33089.7|33217.8|33097.8|33208.9|33088.9|6
1648588380000|2022-03-29 21:13:00|33209.6|33089.6|33204.1|33084.1|33212.4|33092.4|33204.1|33084.1|7
1648588390000|2022-03-29 21:13:10|33204.4|33084.4|33210.6|33090.6|33210.6|33090.6|33204.4|33084.4|3
1648588400000|2022-03-29 21:13:20|33213.3|33093.3|33224.3|33104.3|33224.3|33104.3|33211.1|33091.1|15
1648588410000|2022-03-29 21:13:30|33223.9|33103.9|33214.5|33103.2|33224.3|33104.3|33213.8|33098.6|8
1648588420000|2022-03-29 21:13:40|33216.6|33101.1|33221|33101|33221|33104|33214.1|33099.5|6
1648588430000|2022-03-29 21:13:50|33220.9|33100.9|33223.6|33103.6|33223.6|33103.6|33219.6|33099.6|4
1648588440000|2022-03-29 21:14:00|33222.7|33102.7|33215.2|33095.2|33224|33104|33214.1|33094.1|7
1648588450000|2022-03-29 21:14:10|33218.4|33098.4|33224.1|33104.1|33225.1|33105.1|33218.4|33098.4|7
1648588460000|2022-03-29 21:14:20|33224.4|33104.4|33220|33100|33225.1|33105.1|33215.5|33095.5|7
1648588470000|2022-03-29 21:14:30|33218|33098|33217.1|33097.1|33220|33100|33217.1|33097.1|6
1648588480000|2022-03-29 21:14:40|33222.7|33102.7|33215.9|33095.9|33224.8|33104.8|33213.5|33093.5|6
1648588490000|2022-03-29 21:14:50|33217.1|33097.1|33220|33100|33220.1|33100.1|33217.1|33097.1|4
1648588500000|2022-03-29 21:15:00|33218.8|33098.8|33223.3|33103.3|33223.3|33103.3|33218.8|33098.8|3
1648588510000|2022-03-29 21:15:10|33222.7|33102.7|33217.1|33097.1|33224.8|33104.8|33212.2|33092.2|7
1648588520000|2022-03-29 21:15:20|33210.7|33105.4|33219.9|33099.9|33219.9|33105.4|33210.7|33099.9|4
1648588530000|2022-03-29 21:15:30|33223|33103|33223.9|33103.9|33223.9|33107|33215.2|33103|7
1648588540000|2022-03-29 21:15:40|33223.6|33103.6|33213|33098.3|33223.6|33107|33212.6|33098.3|5
1648588550000|2022-03-29 21:15:50|33213.1|33100.9|33219|33099|33221|33101|33213.1|33099|7
1648588560000|2022-03-29 21:16:00|33218.1|33098.1|33227.3|33107.3|33227.3|33107.3|33218.1|33098.1|7
1648588570000|2022-03-29 21:16:10|33226.5|33106.5|33217.9|33097.9|33227.2|33107.2|33212.7|33093.7|10
1648588580000|2022-03-29 21:16:20|33221.3|33101.3|33219.5|33099.5|33221.4|33101.4|33219.5|33099.5|6
1648588590000|2022-03-29 21:16:30|33218.8|33098.8|33217.3|33097.3|33221.3|33101.3|33216.6|33096.6|7
1648588600000|2022-03-29 21:16:40|33217.9|33097.9|33221.4|33102.7|33221.4|33102.7|33213.4|33097.7|3
1648588610000|2022-03-29 21:16:50|33204.3|33102.6|33213.4|33097.6|33213.4|33102.6|33204.3|33092.1|4
1648588620000|2022-03-29 21:17:00|33211.4|33096.4|33225.8|33105.8|33226.9|33107|33211.4|33096.4|9
1648588630000|2022-03-29 21:17:10|33226.6|33106.6|33226.8|33106.8|33227.5|33107.5|33226.6|33106.6|3
1648588640000|2022-03-29 21:17:20|33226.1|33106.1|33215|33095|33226.1|33106.1|33213.9|33093.9|3
1648588650000|2022-03-29 21:17:30|33219|33099|33218.8|33098.8|33221|33101|33218.8|33098.8|4
1648588660000|2022-03-29 21:17:40|33217.9|33097.9|33221.5|33102.2|33221.5|33102.2|33215.4|33095.4|5
1648588670000|2022-03-29 21:17:50|33221.6|33102.1|33221.6|33102.1|33221.6|33102.1|33221.6|33102.1|2
1648588680000|2022-03-29 21:18:00|33221.8|33101.8|33221.8|33101.8|33221.8|33101.8|33221.8|33101.8|2
1648588690000|2022-03-29 21:18:10|33201.5|33090.3|33211.7|33096.1|33213.7|33097.2|33201.5|33090.3|4
1648588700000|2022-03-29 21:18:20|33221.8|33101.8|33227.3|33107.3|33227.3|33107.3|33221.8|33101.8|3
1648588710000|2022-03-29 21:18:30|33224.5|33104.5|33221.8|33101.8|33224.5|33104.5|33221.8|33101.8|2
1648588770000|2022-03-29 21:19:30|33221.1|33101.1|33221.1|33101.1|33221.1|33101.1|33221.1|33101.1|1
1648588780000|2022-03-29 21:19:40|33220.6|33100.6|33219.1|33099.3|33220.6|33100.6|33219.1|33099.2|4
1648588790000|2022-03-29 21:19:50|33219|33099.4|33210.2|33094.9|33219|33099.4|33207.3|33093.3|7
1648588800000|2022-03-29 21:20:00|33211.9|33095.9|33211.9|33095.9|33211.9|33095.9|33211.9|33095.9|1
1648588820000|2022-03-29 21:20:20|33218.6|33099.8|33211.7|33096.1|33218.6|33099.9|33204.9|33092.2|8
1648588830000|2022-03-29 21:20:30|33221.7|33103.1|33218.5|33101|33221.7|33103.1|33218.5|33101|3
1648588840000|2022-03-29 21:20:40|33220.4|33100.4|33214|33094|33229.4|33109.4|33213.3|33093.3|14
1648588850000|2022-03-29 21:20:50|33221.1|33101.1|33216.5|33100.8|33221.1|33104.4|33216.5|33099|17
1648588860000|2022-03-29 21:21:00|33217.1|33104.2|33205.4|33096.1|33219.1|33104.2|33203.3|33096.1|12
1648588870000|2022-03-29 21:21:10|33206.3|33095.3|33210.8|33094.5|33213.5|33099.7|33206.3|33094.5|10
1648588880000|2022-03-29 21:21:20|33209.8|33095.1|33213.4|33102.9|33213.4|33102.9|33204.6|33095.1|6
1648588890000|2022-03-29 21:21:30|33213.3|33103|33194|33097.8|33213.3|33103|33191.4|33097.7|9
1648588900000|2022-03-29 21:21:40|33217|33097.9|33218.5|33098.5|33219.9|33109.2|33214|33097.9|12
1648588910000|2022-03-29 21:21:50|33217.7|33097.1|33208.7|33096.2|33217.7|33103.6|33204.7|33096.2|10
1648588920000|2022-03-29 21:22:00|33221.7|33101.7|33217.5|33097.5|33223.7|33103.7|33217.5|33097.5|9
1648588930000|2022-03-29 21:22:10|33217.2|33097.2|33223|33103|33223|33103|33217.2|33097.2|5
1648588940000|2022-03-29 21:22:20|33223.5|33103.5|33206.1|33090.1|33223.5|33103.5|33193.4|33090.1|8
1648588950000|2022-03-29 21:22:30|33206.3|33091|33214.9|33094.9|33214.9|33095.2|33206.2|33091|9
1648588960000|2022-03-29 21:22:40|33214.5|33094.5|33194.6|33074.6|33215|33095|33194.6|33074.6|8
1648588970000|2022-03-29 21:22:50|33195.5|33075.5|33191|33071|33208|33088|33191|33071|10
1648588980000|2022-03-29 21:23:00|33194|33074|33207.1|33092.1|33210.1|33092.1|33194|33074|9
1648588990000|2022-03-29 21:23:10|33205.6|33091.4|33203.8|33093|33209.9|33093|33203.8|33090.4|8
1648589000000|2022-03-29 21:23:20|33209.4|33091.4|33216.2|33101.9|33217.6|33103.7|33206.9|33091.4|8
1648589010000|2022-03-29 21:23:30|33215.1|33101.6|33209.2|33091.4|33215.2|33101.6|33191.2|33080.7|12
1648589020000|2022-03-29 21:23:40|33205.2|33092.5|33196.5|33076.5|33211.8|33101.3|33185|33065|7
1648589030000|2022-03-29 21:23:50|33196.2|33076.2|33200.6|33080.6|33203.4|33083.4|33196.2|33076.2|6
1648589040000|2022-03-29 21:24:00|33209.7|33089.7|33211.4|33091.5|33224.3|33104.3|33208.8|33089.7|6
1648589050000|2022-03-29 21:24:10|33212.5|33092.5|33208.3|33092|33214.2|33094.2|33208.3|33090.9|4
1648589060000|2022-03-29 21:24:20|33203.5|33093.4|33198.5|33092.5|33208.3|33093.4|33196.3|33090.9|6
1648589070000|2022-03-29 21:24:30|33216.2|33096.2|33220.6|33100.6|33221.9|33101.9|33212.7|33094.3|9
1648589080000|2022-03-29 21:24:40|33221.1|33101.1|33221.6|33101.6|33223.3|33103.3|33221.1|33101.1|10
1648589090000|2022-03-29 21:24:50|33220.4|33100.4|33224.3|33104.3|33224.3|33104.3|33204.9|33084.9|12
1648589100000|2022-03-29 21:25:00|33228.5|33108.5|33225.4|33105.4|33228.5|33108.5|33225.4|33105.4|7
1648589110000|2022-03-29 21:25:10|33225.3|33105.3|33218|33098|33225.9|33105.9|33216.6|33096.6|8
1648589120000|2022-03-29 21:25:20|33218.8|33098.8|33200.9|33080.9|33219.3|33099.3|33196.9|33076.9|11
1648589130000|2022-03-29 21:25:30|33206.7|33086.7|33200.6|33080.6|33207.2|33087.2|33185.9|33065.9|15
1648589140000|2022-03-29 21:25:40|33200.8|33080.8|33200.3|33080.3|33204.8|33084.8|33191.2|33071.2|11
1648589150000|2022-03-29 21:25:50|33201.3|33081.3|33204.5|33096.1|33219|33100.1|33201.2|33081.2|12
1648589160000|2022-03-29 21:26:00|33217|33097|33216.7|33099|33217.9|33100.6|33215.2|33095.5|11
1648589170000|2022-03-29 21:26:10|33215.3|33098.3|33203.2|33083.2|33220|33100|33187.6|33067.6|9
1648589180000|2022-03-29 21:26:20|33209.7|33089.7|33197.6|33077.6|33209.7|33089.7|33193.3|33073.3|9
1648589190000|2022-03-29 21:26:30|33200.9|33080.9|33203|33083|33206.5|33086.5|33199.5|33079.5|7
1648589200000|2022-03-29 21:26:40|33201.7|33081.7|33204.7|33096.3|33204.8|33096.3|33199.6|33079.6|7
1648589210000|2022-03-29 21:26:50|33211.2|33101.2|33211|33103.6|33213.6|33103.6|33206.8|33099.1|5
1648589220000|2022-03-29 21:27:00|33210.9|33103.7|33210.9|33103.7|33210.9|33103.7|33210.9|33103.7|2
1648589230000|2022-03-29 21:27:10|33216.1|33098.4|33217.9|33102|33219.6|33104.1|33197.4|33092|8
1648589240000|2022-03-29 21:27:20|33214.2|33102.6|33196.3|33076.3|33214.3|33102.6|33184.6|33064.6|14
1648589250000|2022-03-29 21:27:30|33197.9|33077.9|33199.8|33079.8|33200.1|33080.1|33195.8|33075.8|6
1648589260000|2022-03-29 21:27:40|33199.3|33079.3|33209|33091.7|33209.7|33092.5|33199.3|33079.3|6
1648589270000|2022-03-29 21:27:50|33205.2|33093.2|33204|33099.5|33205.2|33099.5|33195.7|33092|6
1648589280000|2022-03-29 21:28:00|33203.9|33099.6|33210.2|33096.3|33210.2|33099.6|33203.9|33096.2|4
1648589290000|2022-03-29 21:28:10|33215.3|33095.3|33201.2|33094.5|33215.3|33095.3|33193.7|33089.9|6
1648589300000|2022-03-29 21:28:20|33201.1|33091.3|33222.3|33102.3|33222.3|33102.3|33201.1|33091.3|10
1648589310000|2022-03-29 21:28:30|33220.9|33100.9|33225.6|33105.6|33225.6|33105.6|33220.9|33100.9|7
1648589320000|2022-03-29 21:28:40|33224.6|33104.6|33225.3|33105.3|33231.6|33111.6|33223.3|33104.1|13
1648589330000|2022-03-29 21:28:50|33225.4|33105.4|33227.2|33107.2|33229|33110.3|33225.1|33105.4|12
1648589340000|2022-03-29 21:29:00|33229.3|33109.3|33225.9|33105.9|33229.6|33109.6|33219|33099|12
1648589350000|2022-03-29 21:29:10|33225.2|33105.2|33222.8|33102.8|33225.2|33105.2|33222.8|33102.8|8
1648589360000|2022-03-29 21:29:20|33222.5|33102.5|33226.1|33106.1|33226.8|33106.8|33222.5|33102.5|13
1648589370000|2022-03-29 21:29:30|33227.9|33107.9|33225.3|33105.3|33229|33114|33216|33102.8|22
1648589380000|2022-03-29 21:29:40|33222.8|33102.8|33226.6|33106.6|33227.9|33109.8|33222.8|33102.8|5
1648589390000|2022-03-29 21:29:50|33224.4|33107|33227|33107|33227|33107|33224.4|33105.9|5
1648589400000|2022-03-29 21:30:00|33226.9|33106.9|33221.2|33102.4|33227|33107|33214.1|33098.2|18
1648589410000|2022-03-29 21:30:10|33219|33101.3|33216.2|33096.2|33219.3|33103.2|33214.6|33094.6|8
1648589420000|2022-03-29 21:30:20|33216.3|33096.3|33219.9|33099.9|33228.8|33108.8|33216.3|33096.3|15
1648589430000|2022-03-29 21:30:30|33224.3|33104.3|33226.3|33106.3|33228.7|33108.7|33224.3|33104.3|12
1648589440000|2022-03-29 21:30:40|33224.4|33104.4|33227.9|33107.9|33229|33109|33216.2|33096.2|12
1648589450000|2022-03-29 21:30:50|33227.5|33107.5|33217.7|33108|33227.7|33108.2|33217.4|33097.4|10
1648589460000|2022-03-29 21:31:00|33231.3|33111.3|33227.2|33107.2|33231.3|33111.3|33227.2|33107.2|10
1648589470000|2022-03-29 21:31:10|33227.3|33107.3|33219.9|33099.9|33227.3|33107.3|33215.7|33095.7|11
1648589480000|2022-03-29 21:31:20|33222.5|33102.5|33218.9|33098.9|33222.5|33102.5|33218.9|33098.9|8
1648589490000|2022-03-29 21:31:30|33212.2|33095.9|33224.8|33104.8|33226.5|33107.1|33202.4|33095.2|11
1648589500000|2022-03-29 21:31:40|33227.3|33107.3|33217.3|33097.3|33228|33108|33215.9|33095.9|9
1648589510000|2022-03-29 21:31:50|33217.4|33097.4|33226.5|33106.5|33226.5|33110|33217.3|33097.3|10
1648589520000|2022-03-29 21:32:00|33225.2|33105.2|33211.7|33094|33226.5|33106.5|33210.7|33092.2|10
1648589530000|2022-03-29 21:32:10|33215|33093.8|33225.4|33105.4|33225.4|33105.4|33210.8|33090.8|24
1648589540000|2022-03-29 21:32:20|33224.7|33104.7|33223.9|33103.9|33225.7|33105.7|33223.3|33103.3|24
1648589550000|2022-03-29 21:32:30|33224.2|33104.2|33221.4|33101.4|33224.2|33104.2|33218|33098|34
1648589560000|2022-03-29 21:32:40|33215.8|33095.8|33217.7|33102.1|33226.2|33106.8|33215.8|33095.8|23
1648589570000|2022-03-29 21:32:50|33218.9|33103.2|33223.1|33103.1|33226.4|33106.4|33217.7|33102|31
1648589580000|2022-03-29 21:33:00|33223.9|33103.9|33218.5|33098.5|33223.9|33103.9|33216.5|33096.5|31
1648589590000|2022-03-29 21:33:10|33218.2|33098.2|33217.9|33097.9|33225.6|33105.6|33217.9|33097.9|22
1648589600000|2022-03-29 21:33:20|33218.2|33098.2|33222.3|33102.3|33225.1|33105.1|33212.2|33092.2|22
1648589610000|2022-03-29 21:33:30|33222.4|33102.4|33218|33098|33222.4|33102.4|33217.7|33097.7|18
1648589620000|2022-03-29 21:33:40|33218.6|33098.6|33217.2|33097.2|33219.9|33099.9|33217.2|33097.2|8
1648589630000|2022-03-29 21:33:50|33217.4|33097.4|33214.9|33094.9|33217.4|33097.4|33210|33090|21
1648589640000|2022-03-29 21:34:00|33214|33094|33218.3|33098.3|33218.3|33098.3|33214|33094|10
1648589650000|2022-03-29 21:34:10|33218.4|33098.4|33224.2|33104.2|33227|33107|33217.8|33098.4|18
1648589660000|2022-03-29 21:34:20|33223.8|33103.8|33224|33104|33224.9|33110.1|33211.2|33101.7|14
1648589670000|2022-03-29 21:34:30|33208.9|33116.2|33220.9|33110.1|33224.1|33119.1|33208.9|33109.6|14
1648589680000|2022-03-29 21:34:40|33220.8|33110.2|33220.5|33111.4|33221.6|33115.5|33213.7|33110.2|10
1648589690000|2022-03-29 21:34:50|33219.2|33112.3|33221|33105.4|33224.5|33112.3|33219.2|33104.5|30
1648589700000|2022-03-29 21:35:00|33221.6|33105.7|33225.3|33105.3|33225.3|33105.7|33221|33103.4|31
1648589710000|2022-03-29 21:35:10|33224.5|33104.5|33214.5|33110.1|33226.3|33110.1|33214.5|33101.5|31
1648589720000|2022-03-29 21:35:20|33221.2|33101.2|33221.8|33101.8|33222.4|33106|33218.8|33100.4|35
1648589730000|2022-03-29 21:35:30|33221.9|33101.9|33217|33106.9|33222.3|33107|33217|33100.3|25
1648589740000|2022-03-29 21:35:40|33218|33106.7|33217.9|33110|33222|33110|33216.2|33104.9|32
1648589750000|2022-03-29 21:35:50|33218|33110.1|33221.5|33108.7|33224.2|33111.7|33214.7|33106.3|31
1648589760000|2022-03-29 21:36:00|33221.8|33109|33210.5|33111.1|33221.8|33113|33204.1|33108.3|31
1648589770000|2022-03-29 21:36:10|33210.8|33111.3|33220.4|33109.8|33222.4|33114.3|33210.5|33107|30
1648589780000|2022-03-29 21:36:20|33222.9|33107.5|33212.8|33110.8|33222.9|33112.6|33207.4|33107.5|29
1648589790000|2022-03-29 21:36:30|33211|33112.5|33217.2|33106.5|33217.9|33112.5|33206.5|33106.3|34
1648589800000|2022-03-29 21:36:40|33216.9|33106.3|33209.4|33109.8|33217|33110.6|33209|33106.3|27
1648589810000|2022-03-29 21:36:50|33209|33109.5|33211.3|33117.1|33216.4|33117.4|33204.4|33105|35
1648589820000|2022-03-29 21:37:00|33211.5|33116.7|33206.2|33106.2|33222.3|33116.7|33200.7|33104.2|34
1648589830000|2022-03-29 21:37:10|33209|33107.1|33216.9|33108|33217.9|33110.2|33203|33105.6|32
1648589840000|2022-03-29 21:37:20|33223.6|33103.6|33214|33105.4|33224.1|33106.6|33205.6|33103.6|36
1648589850000|2022-03-29 21:37:30|33213.9|33105.3|33212.5|33106.6|33217.2|33106.7|33211.5|33104|29
1648589860000|2022-03-29 21:37:40|33212.6|33106.7|33213|33105.8|33216.9|33109.3|33203.8|33104.5|30
1648589870000|2022-03-29 21:37:50|33213.1|33105.9|33221.1|33103.2|33223.9|33108.6|33209.9|33103.2|32
1648589880000|2022-03-29 21:38:00|33219.9|33103.9|33207.9|33104.9|33223.9|33112.5|33204.9|33099.4|30
1648589890000|2022-03-29 21:38:10|33212.2|33103.1|33211.5|33102.9|33213.8|33109.4|33208.9|33101.2|30
1648589900000|2022-03-29 21:38:20|33212.1|33103.6|33207|33104.3|33220.2|33104.7|33206.2|33101.5|30
1648589910000|2022-03-29 21:38:30|33208.3|33103.7|33201.8|33090.3|33213.2|33104.1|33201.1|33088.8|25
1648589920000|2022-03-29 21:38:40|33201|33090.6|33207.5|33091.8|33211|33093.5|33200.9|33089.6|16
1648589930000|2022-03-29 21:38:50|33206.6|33091.3|33205.2|33093.5|33208.6|33097.1|33192.7|33090.8|13
1648589940000|2022-03-29 21:39:00|33205.8|33094.7|33206.6|33095.5|33210.9|33095.5|33205.8|33090.8|6
1648589950000|2022-03-29 21:39:10|33208.2|33095.6|33202.5|33094.5|33210.5|33097.1|33194.7|33090.5|12
1648589960000|2022-03-29 21:39:20|33203.8|33092.4|33206.6|33091.7|33206.6|33094|33200.9|33091.3|8
1648589970000|2022-03-29 21:39:30|33206.3|33093.1|33209.3|33095.4|33209.3|33095.4|33202.2|33091.4|11
1648589980000|2022-03-29 21:39:40|33210.5|33094.2|33205.2|33094.2|33213|33096.9|33194.5|33092.8|11
1648589990000|2022-03-29 21:39:50|33199.3|33096.4|33200.5|33094.5|33205.2|33096.4|33199.3|33093.3|8
1648590000000|2022-03-29 21:40:00|33204.5|33096.3|33207|33092.6|33210|33097.4|33203.8|33092.6|8
1648590010000|2022-03-29 21:40:10|33206.5|33094.2|33200.3|33092.4|33206.5|33094.8|33191.9|33092|12
1648590020000|2022-03-29 21:40:20|33200.8|33093|33204.5|33092.2|33206.3|33093.4|33200.8|33091|14
1648590030000|2022-03-29 21:40:30|33205.6|33092.7|33212.7|33092.9|33212.7|33096.6|33205.6|33092.7|6
1648590040000|2022-03-29 21:40:40|33207.1|33091.4|33206.2|33089.1|33209|33091.4|33194.2|33081.7|24
1648590050000|2022-03-29 21:40:50|33207.3|33089.5|33209.1|33089.1|33210.3|33090.3|33207.3|33088.1|17
1648590060000|2022-03-29 21:41:00|33216.5|33096.5|33214|33094|33218|33098|33212.2|33092.2|15
1648590070000|2022-03-29 21:41:10|33211.3|33091.3|33205.8|33088.1|33212.9|33092.9|33205.8|33088.1|8
1648590080000|2022-03-29 21:41:20|33205.5|33087.9|33204.7|33090.7|33205.5|33090.7|33204.6|33087.9|6
1648590090000|2022-03-29 21:41:30|33202.8|33096.4|33205.5|33090.4|33210.2|33096.6|33201.1|33088.8|13
1648590100000|2022-03-29 21:41:40|33209.8|33089.8|33205.5|33085.5|33210.3|33091.1|33205.5|33085.5|11
1648590110000|2022-03-29 21:41:50|33206.8|33086.8|33204.5|33084.5|33211|33091|33204.5|33084.5|10
1648590120000|2022-03-29 21:42:00|33205.8|33085.8|33204.6|33084.6|33207.4|33092.1|33201.4|33081.4|12
1648590130000|2022-03-29 21:42:10|33203.2|33083.2|33207.2|33087.2|33207.2|33087.2|33203.2|33083.2|9
1648590140000|2022-03-29 21:42:20|33206.4|33086.4|33204.3|33084.3|33207.5|33091.9|33200.8|33084.3|9
1648590150000|2022-03-29 21:42:30|33205.3|33085.3|33204.7|33102.5|33205.9|33102.5|33204.7|33085.2|8
1648590160000|2022-03-29 21:42:40|33204.6|33091.3|33203.9|33090.3|33211.3|33091.3|33203.9|33085.7|13
1648590170000|2022-03-29 21:42:50|33204|33091.7|33203.7|33083.7|33206.1|33093.2|33192.6|33081.7|11
1648590180000|2022-03-29 21:43:00|33205.1|33085.1|33205.2|33085.2|33207.7|33087.7|33203.5|33083.5|12
1648590190000|2022-03-29 21:43:10|33206.7|33086.7|33198.9|33092.2|33207.8|33092.2|33198.9|33083.9|12
1648590200000|2022-03-29 21:43:20|33199.2|33093.1|33202.1|33091.2|33206.8|33094.3|33199.2|33089.8|11
1648590210000|2022-03-29 21:43:30|33204.3|33095.3|33207.9|33090.7|33208.6|33096|33200.8|33089|10
1648590220000|2022-03-29 21:43:40|33206.6|33092.4|33196.9|33091.3|33206.6|33094.3|33194.9|33091.3|10
1648590230000|2022-03-29 21:43:50|33196.5|33093.6|33199.8|33088.3|33206.7|33094.9|33196.3|33087.8|17
1648590240000|2022-03-29 21:44:00|33200.7|33090.2|33199.5|33090.1|33203.7|33092.5|33198.8|33088.7|17
1648590250000|2022-03-29 21:44:10|33200.4|33090.8|33201.9|33091.3|33210.7|33094.9|33200.4|33090.8|9
1648590260000|2022-03-29 21:44:20|33201.5|33088.9|33208.1|33093.1|33210.7|33093.8|33201.5|33088.9|8
1648590270000|2022-03-29 21:44:30|33204.4|33091.4|33200.4|33091.5|33209.2|33092|33200.1|33090.1|10
1648590280000|2022-03-29 21:44:40|33200.3|33092.1|33210.6|33091.4|33210.7|33094.5|33198.8|33089.5|10
1648590290000|2022-03-29 21:44:50|33208|33093.5|33203.8|33083.8|33208|33093.5|33203.5|33083.5|12
1648590300000|2022-03-29 21:45:00|33192.4|33072.4|33204.3|33084.3|33204.3|33084.3|33192.4|33072.4|9
1648590310000|2022-03-29 21:45:10|33204.4|33084.4|33213.2|33097.8|33213.2|33097.8|33204.4|33084.4|7
1648590320000|2022-03-29 21:45:20|33191.3|33071.3|33201|33081|33201|33081|33191.3|33071.3|11
1648590330000|2022-03-29 21:45:30|33209.2|33102.1|33215.3|33096|33215.5|33102.3|33209|33095.5|9
1648590340000|2022-03-29 21:45:40|33212.8|33098.7|33212.6|33098.8|33215.2|33100.5|33211|33096.1|7
1648590350000|2022-03-29 21:45:50|33191.4|33071.4|33204.6|33084.6|33204.6|33084.6|33190.2|33070.2|9
1648590360000|2022-03-29 21:46:00|33203|33083|33212.4|33099.1|33215.7|33103|33203|33083|7
1648590370000|2022-03-29 21:46:10|33210.7|33100.9|33197.9|33077.9|33215.7|33100.9|33190|33070|10
1648590380000|2022-03-29 21:46:20|33202.5|33082.5|33202.8|33082.8|33203.6|33083.6|33198.7|33078.7|13
1648590390000|2022-03-29 21:46:30|33202.7|33082.7|33205.2|33090|33206.6|33093|33200.5|33082.1|11
1648590400000|2022-03-29 21:46:40|33207|33090.9|33195.7|33075.7|33207|33092.7|33193|33073|7
1648590410000|2022-03-29 21:46:50|33197.3|33077.3|33205|33085|33207.1|33087.1|33197.3|33077.3|7
1648590420000|2022-03-29 21:47:00|33207|33090.7|33199.8|33079.8|33207|33091.7|33193.3|33073.3|5
1648590430000|2022-03-29 21:47:10|33199.5|33079.5|33201.1|33082|33201.1|33082|33199.2|33079.2|5
1648590440000|2022-03-29 21:47:20|33201.8|33082.4|33186.9|33066.9|33209.6|33089.6|33185.4|33065.4|9
1648590450000|2022-03-29 21:47:30|33194.8|33074.8|33199|33079|33199.2|33079.2|33194.8|33074.8|5
1648590460000|2022-03-29 21:47:40|33202.5|33082.5|33201.6|33081.6|33202.5|33082.5|33196.2|33076.2|7
1648590470000|2022-03-29 21:47:50|33200.3|33080.3|33199.2|33079.2|33201.8|33101|33192.7|33072.7|8
1648590480000|2022-03-29 21:48:00|33201.9|33081.9|33192.1|33072.1|33203.7|33083.7|33188.6|33068.6|7
1648590490000|2022-03-29 21:48:10|33191.3|33071.3|33201.9|33081.9|33201.9|33081.9|33191.3|33071.3|12
1648590500000|2022-03-29 21:48:20|33198.5|33078.5|33199.6|33079.6|33200.9|33080.9|33195.4|33075.4|8
1648590510000|2022-03-29 21:48:30|33202.1|33082.1|33198|33093.4|33204.5|33093.4|33197.7|33082.1|9
1648590520000|2022-03-29 21:48:40|33198.4|33094.6|33206.8|33098.5|33214.5|33105|33196|33083|11
1648590530000|2022-03-29 21:48:50|33203.9|33098.4|33201.7|33093.1|33204.3|33102.6|33201.3|33089.6|11
1648590540000|2022-03-29 21:49:00|33200|33089.5|33199.8|33092.7|33205.1|33092.7|33198.2|33089.4|8
1648590550000|2022-03-29 21:49:10|33205.2|33089.3|33196.2|33076.2|33206.4|33090.6|33194.8|33074.8|9
1648590560000|2022-03-29 21:49:20|33199.1|33079.1|33202.2|33082.2|33202.8|33082.8|33198.4|33078.4|8
1648590570000|2022-03-29 21:49:30|33196.3|33090.3|33203.4|33083.4|33203.4|33094|33196.3|33083.4|5
1648590580000|2022-03-29 21:49:40|33203.3|33083.3|33198.5|33097.4|33203.7|33097.4|33198.5|33081.8|8
1648590590000|2022-03-29 21:49:50|33202|33092.1|33198.5|33095.6|33202|33097.4|33194|33082.2|9
1648590600000|2022-03-29 21:50:00|33200.5|33097.6|33204.8|33084.8|33211.4|33097.6|33195.9|33084.3|9
1648590610000|2022-03-29 21:50:10|33204.3|33088.9|33197.4|33077.4|33208.4|33088.9|33192.1|33072.1|7
1648590620000|2022-03-29 21:50:20|33199.3|33079.3|33199.2|33079.2|33199.8|33079.8|33199.2|33079.2|4
1648590630000|2022-03-29 21:50:30|33197.4|33077.4|33198.9|33078.9|33200.6|33092.4|33196|33077.4|5
1648590640000|2022-03-29 21:50:40|33203|33083|33198.1|33102|33203.1|33102|33194.3|33083|9
1648590650000|2022-03-29 21:50:50|33196|33100|33196.1|33095.3|33196.1|33100|33196|33081|5
1648590660000|2022-03-29 21:51:00|33194|33096|33200.2|33093.2|33212.2|33096|33194|33075.1|12
1648590670000|2022-03-29 21:51:10|33199.5|33093.8|33200.4|33081.2|33200.4|33093.8|33191.5|33071.5|8
1648590680000|2022-03-29 21:51:20|33202.5|33082.5|33195.3|33075.3|33203.1|33083.1|33193.6|33073.6|8
1648590690000|2022-03-29 21:51:30|33199.3|33079.3|33187.9|33067.9|33199.9|33079.9|33187.9|33067.9|7
1648590700000|2022-03-29 21:51:40|33189.4|33069.4|33199.7|33079.7|33199.7|33079.7|33189.4|33069.4|7
1648590710000|2022-03-29 21:51:50|33197.9|33077.9|33196.5|33076.5|33199.7|33079.7|33196.2|33076.2|6
1648590720000|2022-03-29 21:52:00|33197.8|33077.8|33200.6|33080.6|33205|33087.5|33193.1|33073.1|15
1648590730000|2022-03-29 21:52:10|33200.3|33080.3|33194.3|33074.3|33200.3|33082.5|33188.1|33068.1|15
1648590740000|2022-03-29 21:52:20|33195.7|33075.7|33193.1|33073.1|33200.4|33080.4|33186.5|33066.5|10
1648590750000|2022-03-29 21:52:30|33193.5|33073.5|33187.6|33067.6|33199.7|33079.7|33187.6|33067.6|12
1648590760000|2022-03-29 21:52:40|33187.8|33067.8|33199.6|33092.9|33206.8|33092.9|33187.8|33067.8|5
1648590770000|2022-03-29 21:52:50|33182.7|33093.6|33202.3|33086.8|33204.4|33093.6|33182.7|33062.7|15
1648590780000|2022-03-29 21:53:00|33198|33089.1|33198.4|33078.4|33198.7|33089.1|33186.1|33066.1|14
1648590790000|2022-03-29 21:53:10|33198.1|33078.1|33197.7|33077.7|33198.1|33078.1|33185.8|33065.8|15
1648590800000|2022-03-29 21:53:20|33198.7|33078.7|33194|33074|33198.7|33089.5|33185|33065|8
1648590810000|2022-03-29 21:53:30|33193.1|33073.1|33195.4|33090.4|33198.9|33090.4|33193.1|33073.1|9
1648590820000|2022-03-29 21:53:40|33183.6|33090.9|33191.4|33071.4|33192.4|33090.9|33183.6|33063.6|10
1648590830000|2022-03-29 21:53:50|33194.8|33074.8|33192.5|33072.5|33194.9|33074.9|33192.5|33072.5|6
1648590840000|2022-03-29 21:54:00|33194.8|33088|33196.1|33076.1|33196.1|33088|33191|33071|7
1648590850000|2022-03-29 21:54:10|33195|33075|33203.2|33089|33207.5|33089|33184.5|33064.5|10
1648590860000|2022-03-29 21:54:20|33204|33088.4|33198.7|33092.4|33206.9|33092.4|33198.7|33086.9|6
1648590870000|2022-03-29 21:54:30|33206.9|33086.9|33196.2|33089.6|33206.9|33090.4|33192.6|33072.6|8
1648590880000|2022-03-29 21:54:40|33194.4|33090.4|33198.7|33078.7|33198.7|33092.5|33184.2|33064.2|10
1648590890000|2022-03-29 21:54:50|33197.5|33077.5|33193.8|33073.8|33198.7|33078.7|33184.1|33064.1|7
1648590900000|2022-03-29 21:55:00|33193.3|33073.3|33192.7|33072.7|33198.8|33078.8|33186.8|33066.8|10
1648590910000|2022-03-29 21:55:10|33193.8|33073.8|33186.8|33066.8|33198.2|33078.2|33185.5|33065.5|6
1648590920000|2022-03-29 21:55:20|33189.8|33069.8|33192|33098.3|33203.7|33098.3|33189.8|33069.8|8
1648590930000|2022-03-29 21:55:30|33186.9|33066.9|33196.9|33076.9|33196.9|33076.9|33186.9|33066.9|6
1648590940000|2022-03-29 21:55:40|33196|33076|33197.5|33077.5|33197.5|33077.5|33183.6|33063.6|10
1648590950000|2022-03-29 21:55:50|33197.1|33077.1|33198.9|33078.9|33198.9|33078.9|33183.7|33063.7|8
1648590960000|2022-03-29 21:56:00|33195.6|33075.6|33195|33075|33204.9|33084.9|33190.7|33070.7|16
1648590970000|2022-03-29 21:56:10|33188.7|33082.7|33197.2|33077.2|33206.5|33089.2|33186.7|33066.7|13
1648590980000|2022-03-29 21:56:20|33195.1|33075.1|33198.7|33078.7|33198.8|33078.8|33194|33074|10
1648590990000|2022-03-29 21:56:30|33198.8|33078.8|33200.2|33088.9|33200.2|33088.9|33186.5|33066.5|15
1648591000000|2022-03-29 21:56:40|33196.7|33082.6|33202.7|33082.7|33202.7|33084.3|33189.9|33069.9|22
1648591010000|2022-03-29 21:56:50|33201.8|33081.8|33199.4|33079.4|33202.7|33082.7|33191.8|33071.8|13
1648591020000|2022-03-29 21:57:00|33200.9|33080.9|33197.4|33077.4|33210.9|33090.9|33185.8|33065.8|21
1648591030000|2022-03-29 21:57:10|33194.7|33074.7|33208.4|33088.6|33214.7|33094.7|33194.7|33074.7|15
1648591040000|2022-03-29 21:57:20|33208.3|33088.7|33206.7|33086.7|33209.1|33089.1|33203.7|33086.6|9
1648591050000|2022-03-29 21:57:30|33207.3|33087.3|33201.1|33081.1|33208.8|33088.8|33192.9|33072.9|14
1648591060000|2022-03-29 21:57:40|33203.1|33083.1|33198.6|33078.6|33203.1|33083.1|33198.6|33078.6|6
1648591070000|2022-03-29 21:57:50|33201.5|33081.5|33193.7|33073.7|33201.5|33081.5|33186.8|33066.8|5
1648591080000|2022-03-29 21:58:00|33194.2|33074.2|33199.3|33079.3|33199.3|33079.3|33190.6|33070.6|9
1648591090000|2022-03-29 21:58:10|33205.6|33094.3|33193.7|33073.7|33205.6|33094.3|33183.9|33063.9|7
1648591100000|2022-03-29 21:58:20|33212.1|33092.1|33198.1|33099.9|33212.1|33099.9|33189|33069|11
1648591110000|2022-03-29 21:58:30|33201.6|33100.7|33206.2|33086.2|33206.8|33100.7|33200|33080|9
1648591120000|2022-03-29 21:58:40|33205.5|33085.5|33197.7|33077.7|33205.7|33085.7|33189.7|33069.7|9
1648591130000|2022-03-29 21:58:50|33197.6|33077.6|33205.7|33085.7|33205.7|33091.3|33197.6|33077.6|6
1648591140000|2022-03-29 21:59:00|33207.2|33087.2|33198.9|33102|33207.2|33102|33180|33060|9
1648591150000|2022-03-29 21:59:10|33196|33084.8|33208.1|33089.2|33208.1|33089.7|33195|33084.4|12
1648591160000|2022-03-29 21:59:20|33205.9|33090.1|33200.4|33080.4|33205.9|33090.1|33182|33062|9
1648591170000|2022-03-29 21:59:30|33201.3|33081.3|33198.5|33078.5|33202|33082|33190.9|33070.9|11
1648591180000|2022-03-29 21:59:40|33200.5|33080.5|33206.6|33088|33207.2|33088|33200.1|33080.1|9
1648591190000|2022-03-29 21:59:50|33205.1|33087.9|33213.7|33093.7|33213.7|33093.7|33200.6|33085.8|8
1648591200000|2022-03-29 22:00:00|33196.1|33076.1|33206.8|33090.3|33211.2|33091.2|33196.1|33076.1|25
1648591210000|2022-03-29 22:00:10|33206|33087.3|33199.7|33086.3|33207.3|33103.4|33195.5|33075.5|31
1648591220000|2022-03-29 22:00:20|33202.3|33084.3|33195.5|33085.9|33208.5|33093.3|33194.1|33074.7|21
1648591230000|2022-03-29 22:00:30|33196.5|33086.9|33206.1|33086.1|33206.1|33095.1|33192.2|33076.7|13
1648591240000|2022-03-29 22:00:40|33201.3|33092.3|33204.5|33084.5|33206.3|33099.2|33197.1|33084.2|11
1648591250000|2022-03-29 22:00:50|33204.8|33084.8|33194.4|33074.4|33205.1|33085.1|33192.9|33072.9|9
1648591260000|2022-03-29 22:01:00|33195.8|33075.8|33200.2|33088.1|33205.1|33089.7|33191.8|33071.8|11
1648591270000|2022-03-29 22:01:10|33203.1|33083.2|33203.7|33083.7|33204|33087.1|33200.8|33083|10
1648591280000|2022-03-29 22:01:20|33201.9|33081.9|33202.5|33082.5|33202.5|33085.7|33198.4|33081.9|10
1648591290000|2022-03-29 22:01:30|33202.1|33082.1|33197.9|33077.9|33202.1|33082.1|33189.1|33069.1|15
1648591300000|2022-03-29 22:01:40|33198.9|33078.9|33199.9|33079.9|33199.9|33079.9|33198.9|33078.9|15
1648591310000|2022-03-29 22:01:50|33199.5|33079.5|33199.3|33079.3|33199.8|33079.8|33199.1|33079.1|9
1648591320000|2022-03-29 22:02:00|33199.6|33079.6|33192.8|33072.8|33199.6|33079.6|33189.1|33069.1|10
1648591330000|2022-03-29 22:02:10|33194.4|33074.4|33198.4|33078.4|33198.7|33080.4|33194.4|33074.4|15
1648591340000|2022-03-29 22:02:20|33197.7|33077.7|33200.9|33084.5|33202.7|33084.5|33197.7|33077.7|5
1648591350000|2022-03-29 22:02:30|33200.2|33085.1|33194|33074|33200.3|33085.1|33187.1|33067.1|14
1648591360000|2022-03-29 22:02:40|33193.9|33073.9|33200.9|33080.9|33200.9|33080.9|33193.9|33073.9|5
1648591370000|2022-03-29 22:02:50|33200.3|33080.3|33198.8|33078.8|33201.9|33081.9|33196.3|33076.3|14
1648591380000|2022-03-29 22:03:00|33199.1|33079.1|33195.4|33075.4|33199.3|33079.3|33191.4|33071.4|6
1648591390000|2022-03-29 22:03:10|33195.9|33075.9|33196.2|33076.2|33196.9|33076.9|33195.9|33075.9|5
1648591400000|2022-03-29 22:03:20|33190.5|33070.5|33195.2|33075.2|33195.2|33075.2|33187.7|33067.7|9
1648591410000|2022-03-29 22:03:30|33196.5|33076.5|33202.3|33084|33202.3|33085.3|33196.5|33076.5|6
1648591420000|2022-03-29 22:03:40|33178.2|33089.4|33196|33076|33196|33089.4|33178.2|33070.4|6
1648591430000|2022-03-29 22:03:50|33194.3|33074.3|33194.9|33074.9|33196|33076|33194.3|33074.3|7
1648591440000|2022-03-29 22:04:00|33193.1|33073.1|33195.8|33078.5|33196.3|33080.8|33187.7|33067.7|8
1648591450000|2022-03-29 22:04:10|33197.5|33077.5|33195.7|33089.4|33197.9|33089.4|33195.7|33076.7|7
1648591460000|2022-03-29 22:04:20|33184.2|33089.5|33197.6|33078|33197.6|33092.9|33184.2|33075.3|12
1648591470000|2022-03-29 22:04:30|33201|33085.3|33203.3|33083.3|33203.3|33085.3|33201|33082.9|5
1648591480000|2022-03-29 22:04:40|33203.4|33083.4|33202.6|33084.1|33203.6|33085.9|33191.3|33071.6|15
1648591490000|2022-03-29 22:04:50|33202.2|33084.6|33202.5|33083.6|33203.8|33089.1|33197.3|33083.4|11
1648591500000|2022-03-29 22:05:00|33202.9|33082.9|33197.1|33077.6|33202.9|33083|33192.5|33072.9|8
1648591510000|2022-03-29 22:05:10|33196.8|33077.7|33194.1|33074.1|33202.1|33082.1|33180.8|33060.8|9
1648591520000|2022-03-29 22:05:20|33193.3|33073.3|33202.4|33082.4|33202.4|33083.4|33193.3|33073.3|9
1648591530000|2022-03-29 22:05:30|33202.3|33082.2|33202.3|33082.3|33202.3|33082.3|33182.8|33062.8|11
1648591540000|2022-03-29 22:05:40|33200.3|33084.4|33200.3|33084.4|33202.5|33084.4|33200.3|33082.4|4
1648591550000|2022-03-29 22:05:50|33202.4|33082.4|33190.9|33070.9|33202.4|33082.4|33180|33060|9
1648591560000|2022-03-29 22:06:00|33193.7|33073.7|33202.5|33082.5|33202.5|33083.3|33193.7|33073.7|12
1648591570000|2022-03-29 22:06:10|33202.1|33082.8|33193.5|33073.5|33202.1|33082.8|33177.3|33057.3|6
1648591580000|2022-03-29 22:06:20|33192.3|33072.3|33196.3|33076.3|33196.3|33076.3|33192.3|33072.3|6
1648591590000|2022-03-29 22:06:30|33194.8|33074.8|33191.6|33071.6|33194.8|33074.8|33185.4|33065.4|10
1648591600000|2022-03-29 22:06:40|33190.6|33070.6|33202.7|33082.7|33202.8|33085.2|33190.6|33070.6|11
1648591610000|2022-03-29 22:06:50|33200.4|33084.9|33193|33073|33202.9|33084.9|33186.1|33066.1|5
1648591620000|2022-03-29 22:07:00|33192.9|33072.9|33194.8|33074.8|33196.4|33076.4|33192.5|33072.5|6
1648591630000|2022-03-29 22:07:10|33202.9|33082.9|33203.2|33083.2|33203.2|33085.6|33177.2|33057.2|10
1648591640000|2022-03-29 22:07:20|33203.3|33083.3|33203.5|33083.5|33203.6|33085.5|33201|33083.2|14
1648591650000|2022-03-29 22:07:30|33203.3|33083.3|33203.8|33083.8|33203.8|33083.8|33203.3|33083.3|2
1648591660000|2022-03-29 22:07:40|33203.4|33084.1|33195.4|33075.4|33203.4|33084.1|33188.7|33068.7|6
1648591670000|2022-03-29 22:07:50|33194.8|33074.8|33202.7|33082.8|33202.7|33082.8|33194.8|33074.8|7
1648591680000|2022-03-29 22:08:00|33202.8|33082.7|33202.9|33082.9|33203.1|33083.1|33202.7|33082.7|6
1648591690000|2022-03-29 22:08:10|33185.7|33065.7|33195.6|33075.6|33195.6|33075.6|33184.1|33064.1|9
1648591700000|2022-03-29 22:08:20|33196.2|33076.2|33201|33081|33201|33081|33194.5|33074.5|6
1648591710000|2022-03-29 22:08:30|33200.9|33080.9|33200.8|33080.8|33201.1|33081.1|33200.6|33080.6|7
1648591720000|2022-03-29 22:08:40|33200.6|33080.6|33193.8|33073.8|33200.6|33080.6|33183|33063|9
1648591730000|2022-03-29 22:08:50|33195.2|33075.2|33200.7|33080.7|33200.7|33080.7|33195.2|33075.2|5
1648591740000|2022-03-29 22:09:00|33200.1|33080.1|33200|33080|33200.5|33080.5|33199.3|33079.3|4
1648591750000|2022-03-29 22:09:10|33200.5|33080.5|33195.1|33075.1|33200.6|33080.6|33187.5|33067.5|12
1648591760000|2022-03-29 22:09:20|33194.1|33074.1|33193.4|33073.4|33198.2|33078.2|33190.6|33070.6|8
1648591770000|2022-03-29 22:09:30|33194.3|33074.3|33198|33078|33198.2|33078.2|33194.3|33074.3|11
1648591780000|2022-03-29 22:09:40|33198.6|33078.6|33195.7|33075.7|33199.9|33079.9|33192.2|33072.2|10
1648591790000|2022-03-29 22:09:50|33197.3|33077.3|33197.2|33077.3|33199.4|33080.6|33193.8|33073.8|14
1648591800000|2022-03-29 22:10:00|33196.1|33076.1|33192.1|33072.1|33196.1|33076.1|33187.7|33067.7|11
1648591810000|2022-03-29 22:10:10|33196.7|33076.7|33193.6|33073.6|33196.7|33076.7|33188.5|33068.5|8
1648591820000|2022-03-29 22:10:20|33194.3|33074.3|33196.9|33079.1|33199.3|33082.3|33186.4|33066.4|15
1648591830000|2022-03-29 22:10:30|33197.1|33080.1|33200.7|33083.6|33201|33083.6|33195|33077.8|16
1648591840000|2022-03-29 22:10:40|33199.4|33084.8|33196.2|33076.2|33205.7|33085.7|33186.2|33066.2|13
1648591850000|2022-03-29 22:10:50|33198.3|33078.3|33197.4|33077.4|33198.3|33078.3|33196.2|33076.2|3
1648591860000|2022-03-29 22:11:00|33196.9|33076.9|33192.6|33072.6|33199.3|33079.3|33190.6|33070.6|8
1648591870000|2022-03-29 22:11:10|33195.2|33075.2|33202.2|33082.2|33202.2|33082.2|33192.8|33072.8|7
1648591880000|2022-03-29 22:11:20|33196.3|33076.4|33195.6|33075.6|33196.3|33076.4|33188.6|33068.6|6
1648591890000|2022-03-29 22:11:30|33196.3|33076.3|33205.1|33085.1|33205.1|33085.1|33196.3|33076.3|7
1648591900000|2022-03-29 22:11:40|33205.2|33085.2|33205.1|33085.1|33205.2|33085.2|33205|33085|3
1648591910000|2022-03-29 22:11:50|33180|33060|33195.1|33075.1|33195.1|33075.1|33180|33060|3
1648591920000|2022-03-29 22:12:00|33196.4|33076.4|33197.8|33077.8|33197.8|33077.8|33196.3|33076.3|4
1648591930000|2022-03-29 22:12:10|33186.9|33066.9|33195.1|33075.1|33195.1|33075.1|33186.9|33066.9|4
1648591940000|2022-03-29 22:12:20|33195.8|33075.8|33197|33077|33197|33077|33194.2|33074.2|4
1648591950000|2022-03-29 22:12:30|33205.4|33085.4|33204.7|33084.7|33205.5|33085.5|33204.7|33084.7|3
1648591960000|2022-03-29 22:12:40|33204.9|33084.9|33197.8|33077.8|33204.9|33084.9|33188.3|33068.3|6
1648591970000|2022-03-29 22:12:50|33198.7|33092|33205.4|33085.4|33205.4|33092|33198.7|33085.4|2
1648591980000|2022-03-29 22:13:00|33184.2|33064.2|33194.2|33074.2|33194.2|33074.2|33184.2|33064.2|4
1648591990000|2022-03-29 22:13:10|33195.8|33075.8|33195.8|33075.8|33197|33077|33194.2|33074.2|4
1648592000000|2022-03-29 22:13:20|33205.4|33085.4|33205.4|33085.4|33205.5|33085.5|33205.4|33085.4|3
1648592010000|2022-03-29 22:13:30|33179|33092|33204.4|33084.4|33204.4|33092|33175.7|33084.4|4
1648592020000|2022-03-29 22:13:40|33202.3|33087.7|33202.3|33087.7|33203.4|33087.7|33202.3|33086.3|3
1648592030000|2022-03-29 22:13:50|33181.5|33092|33195.1|33075.1|33195.1|33092|33181.5|33070.4|3
1648592040000|2022-03-29 22:14:00|33195.8|33075.8|33195.8|33075.8|33195.8|33075.8|33195.8|33075.8|1
1648592050000|2022-03-29 22:14:10|33183|33063|33195.8|33075.8|33195.8|33075.8|33183|33063|5
1648592060000|2022-03-29 22:14:20|33198.7|33092|33205.9|33085.9|33205.9|33092|33198.7|33084.8|5
1648592070000|2022-03-29 22:14:30|33201.6|33089.3|33205.8|33085.8|33205.8|33089.9|33201.3|33085.7|6
1648592080000|2022-03-29 22:14:40|33183.1|33063.1|33198.1|33078.1|33198.2|33078.2|33183.1|33063.1|8
1648592090000|2022-03-29 22:14:50|33197.2|33077.2|33204.8|33084.8|33204.9|33084.9|33197.2|33077.2|6
1648592100000|2022-03-29 22:15:00|33204.7|33084.7|33198.7|33078.7|33204.7|33084.7|33188.9|33068.9|11
1648592110000|2022-03-29 22:15:10|33198.5|33078.5|33197.2|33077.2|33198.9|33078.9|33196.1|33076.1|7
1648592120000|2022-03-29 22:15:20|33198.1|33078.1|33205.5|33085.5|33205.5|33085.5|33198.1|33078.1|4
1648592130000|2022-03-29 22:15:30|33205.3|33085.3|33197.9|33077.9|33205.4|33085.4|33187.3|33067.3|6
1648592140000|2022-03-29 22:15:40|33193.9|33073.9|33204.8|33084.8|33204.8|33084.8|33193.9|33073.9|5
1648592150000|2022-03-29 22:15:50|33204.7|33084.7|33195.1|33075.1|33204.7|33084.7|33183.4|33063.4|5
1648592160000|2022-03-29 22:16:00|33195.9|33075.9|33196.7|33076.7|33197.6|33077.6|33195.3|33075.3|7
1648592170000|2022-03-29 22:16:10|33195.7|33075.7|33204.8|33084.8|33204.8|33084.8|33195.7|33075.7|5
1648592180000|2022-03-29 22:16:20|33204.7|33084.7|33196.4|33076.4|33204.7|33084.7|33179.3|33059.3|7
1648592190000|2022-03-29 22:16:30|33193.7|33073.7|33195.1|33075.1|33196.4|33076.4|33192.5|33072.5|7
1648592200000|2022-03-29 22:16:40|33192.4|33072.4|33204.6|33084.6|33204.6|33084.6|33192.4|33072.4|5
1648592210000|2022-03-29 22:16:50|33183.2|33063.2|33196.6|33076.6|33196.6|33076.6|33183.2|33063.2|9
1648592220000|2022-03-29 22:17:00|33194.8|33074.8|33201.5|33081.5|33204.6|33084.6|33194.8|33074.8|11
1648592230000|2022-03-29 22:17:10|33201.4|33081.4|33189.3|33079|33201.4|33081.4|33180.9|33060.9|8
1648592240000|2022-03-29 22:17:20|33197.5|33077.5|33189.6|33085.4|33199|33088.1|33185.4|33075.6|15
1648592250000|2022-03-29 22:17:30|33185|33079.4|33192.6|33074.7|33194.2|33084.1|33185|33067.4|18
1648592260000|2022-03-29 22:17:40|33192.5|33073.7|33197.3|33077.3|33197.8|33077.8|33192.5|33073.4|11
1648592270000|2022-03-29 22:17:50|33195.9|33075.9|33196.3|33076.3|33197.9|33077.9|33195.4|33075.4|8
1648592280000|2022-03-29 22:18:00|33196.4|33076.4|33199.1|33079.1|33200.9|33088.8|33182.1|33066.1|17
1648592290000|2022-03-29 22:18:10|33196.8|33083|33200.2|33080.2|33200.2|33083|33196.8|33079.6|8
1648592300000|2022-03-29 22:18:20|33200.3|33080.3|33197|33077|33200.3|33080.3|33191.9|33071.9|9
1648592310000|2022-03-29 22:18:30|33196.9|33076.9|33197.1|33077.1|33197.8|33077.8|33196.9|33076.9|8
1648592320000|2022-03-29 22:18:40|33197.7|33077.7|33190.5|33070.5|33197.7|33077.7|33186|33066|12
1648592330000|2022-03-29 22:18:50|33189.7|33069.7|33193.1|33073.1|33193.1|33073.1|33188.4|33068.4|10
1648592340000|2022-03-29 22:19:00|33193.7|33073.7|33194.5|33074.5|33195.7|33075.7|33193.2|33073.2|12
1648592350000|2022-03-29 22:19:10|33194.7|33074.7|33187.1|33067.1|33194.8|33074.8|33184.9|33064.9|10
1648592360000|2022-03-29 22:19:20|33187.2|33067.2|33186.7|33066.7|33190.6|33070.6|33185.2|33065.2|14
1648592370000|2022-03-29 22:19:30|33187.4|33067.4|33189.1|33069.1|33191|33071|33187.4|33067.4|8
1648592380000|2022-03-29 22:19:40|33188.6|33068.6|33190.9|33070.9|33190.9|33070.9|33188.6|33068.6|10
1648592390000|2022-03-29 22:19:50|33190.3|33070.3|33178.1|33058.1|33194.2|33074.2|33174.7|33054.7|5
1648592400000|2022-03-29 22:20:00|33183.5|33063.5|33186.2|33066.2|33188.2|33068.2|33183.2|33063.2|11
1648592410000|2022-03-29 22:20:10|33191.9|33071.9|33193.2|33073.2|33193.2|33079.6|33187.8|33071.9|10
1648592420000|2022-03-29 22:20:20|33193.8|33073.8|33181.9|33061.9|33193.8|33073.8|33181.9|33061.9|6
1648592430000|2022-03-29 22:20:30|33183.2|33063.2|33189|33069|33189.8|33069.8|33183.2|33063.2|9
1648592440000|2022-03-29 22:20:40|33188.8|33068.8|33193.5|33073.5|33193.9|33073.9|33188.7|33068.7|6
1648592450000|2022-03-29 22:20:50|33193.6|33073.6|33171.6|33058.5|33193.6|33073.6|33171.6|33058.5|7
1648592460000|2022-03-29 22:21:00|33175.8|33061.7|33183.2|33063.2|33188.5|33070|33175.8|33061.7|10
1648592470000|2022-03-29 22:21:10|33184.9|33064.9|33190.9|33070.9|33192.7|33072.7|33184.9|33064.9|8
1648592480000|2022-03-29 22:21:20|33190.1|33070.1|33178.1|33058.1|33190.6|33070.6|33178.1|33058.1|6
1648592490000|2022-03-29 22:21:30|33182.4|33062.4|33181.9|33061.9|33182.4|33062.4|33177.1|33057.1|9
1648592500000|2022-03-29 22:21:40|33182.2|33062.2|33184|33064|33184.5|33064.5|33182.1|33062.1|10
1648592510000|2022-03-29 22:21:50|33184.1|33064.1|33184.2|33064.2|33184.2|33064.2|33183.2|33063.2|11
1648592520000|2022-03-29 22:22:00|33184.1|33064.1|33183.3|33063.3|33184.1|33064.1|33177.7|33061.4|11
1648592530000|2022-03-29 22:22:10|33183.6|33063.6|33183.5|33063.5|33184.9|33064.9|33182.2|33062.2|14
1648592540000|2022-03-29 22:22:20|33183.7|33063.7|33183.2|33063.2|33183.7|33063.7|33183.2|33063.2|4
1648592550000|2022-03-29 22:22:30|33183.3|33063.3|33178.7|33058.7|33183.3|33063.3|33178.7|33058.7|10
1648592560000|2022-03-29 22:22:40|33179.3|33059.3|33179.7|33059.7|33179.7|33059.7|33169.6|33049.6|21
1648592570000|2022-03-29 22:22:50|33179.5|33059.5|33177.5|33057.5|33179.5|33059.5|33171|33051|25
1648592580000|2022-03-29 22:23:00|33177.3|33057.3|33178.5|33058.5|33178.9|33058.9|33176.8|33056.8|14
1648592590000|2022-03-29 22:23:10|33170.7|33050.7|33173.1|33053.1|33173.4|33053.4|33170.7|33050.7|6
1648592600000|2022-03-29 22:23:20|33174.7|33054.7|33179.2|33059.2|33179.2|33059.2|33174.7|33054.7|11
1648592610000|2022-03-29 22:23:30|33179.3|33059.3|33185.9|33065.9|33186.1|33071.7|33176.4|33056.4|9
1648592620000|2022-03-29 22:23:40|33187.8|33067.8|33185.3|33065.3|33187.8|33067.8|33185.3|33065.3|9
1648592630000|2022-03-29 22:23:50|33175.6|33055.6|33180.4|33060.4|33180.8|33060.8|33175.6|33055.6|18
1648592640000|2022-03-29 22:24:00|33180.5|33060.5|33177.6|33057.6|33183.5|33063.5|33171.5|33051.5|23
1648592650000|2022-03-29 22:24:10|33178.7|33058.7|33176.5|33056.5|33178.7|33058.7|33176.3|33056.3|15
1648592660000|2022-03-29 22:24:20|33175.9|33055.9|33176.7|33056.7|33177.2|33057.2|33173.3|33053.3|19
1648592670000|2022-03-29 22:24:30|33176.6|33056.6|33174.6|33054.6|33176.6|33056.6|33168.8|33048.8|15
1648592680000|2022-03-29 22:24:40|33174.9|33054.9|33173.5|33053.5|33175|33055|33173.5|33053.5|13
1648592690000|2022-03-29 22:24:50|33173.9|33053.9|33176.5|33056.5|33176.9|33056.9|33173.2|33053.2|20
1648592700000|2022-03-29 22:25:00|33176.3|33056.3|33171.5|33051.5|33176.9|33056.9|33166.9|33046.9|15
1648592710000|2022-03-29 22:25:10|33169.8|33049.8|33171.2|33051.2|33174|33054|33169.8|33049.8|11
1648592720000|2022-03-29 22:25:20|33171.6|33051.6|33176.3|33064.4|33180.9|33072.8|33167.6|33051.6|11
1648592730000|2022-03-29 22:25:30|33180.8|33060.8|33168.6|33048.6|33180.8|33060.8|33168.6|33048.6|13
1648592740000|2022-03-29 22:25:40|33168.3|33048.3|33175.1|33055.1|33175.7|33055.7|33168.3|33048.3|17
1648592750000|2022-03-29 22:25:50|33174.8|33054.8|33173.7|33053.7|33174.8|33054.8|33173.4|33053.4|13
1648592760000|2022-03-29 22:26:00|33167.2|33047.2|33167.1|33047.1|33169|33049|33166.3|33046.3|12
1648592770000|2022-03-29 22:26:10|33167.7|33047.7|33171.9|33051.9|33172|33052|33167.6|33047.6|17
1648592780000|2022-03-29 22:26:20|33171.7|33051.7|33171.8|33051.8|33173|33053|33171.2|33051.2|14
1648592790000|2022-03-29 22:26:30|33172.2|33052.2|33167.1|33047.1|33172.4|33058.1|33154.2|33046.4|18
1648592800000|2022-03-29 22:26:40|33167.5|33047.5|33171.1|33051.1|33171.4|33051.4|33167.5|33047.5|16
1648592810000|2022-03-29 22:26:50|33171|33051|33165.4|33045.4|33171|33051|33161.8|33041.8|13
1648592820000|2022-03-29 22:27:00|33165.3|33045.3|33168.1|33048.1|33168.1|33049.9|33164.8|33044.8|7
1648592830000|2022-03-29 22:27:10|33167.1|33047.1|33169.9|33049.9|33174.5|33054.8|33151|33035.8|18
1648592840000|2022-03-29 22:27:20|33175.9|33055.9|33175.5|33055.5|33175.9|33055.9|33175.1|33055.1|7
1648592850000|2022-03-29 22:27:30|33175.3|33055.3|33169.2|33049.2|33175.5|33055.5|33165.8|33045.8|18
1648592860000|2022-03-29 22:27:40|33169.8|33049.8|33168.6|33048.6|33170.9|33050.9|33168.6|33048.6|11
1648592870000|2022-03-29 22:27:50|33175|33055|33169.7|33049.7|33175|33055|33164.8|33044.8|10
1648592880000|2022-03-29 22:28:00|33170|33050|33175.3|33055.3|33175.5|33055.5|33170|33050|9
1648592890000|2022-03-29 22:28:10|33175.6|33055.6|33175.4|33055.4|33175.9|33055.9|33175.3|33055.3|6
1648592900000|2022-03-29 22:28:20|33175.3|33055.3|33177.4|33057.4|33177.4|33057.4|33162.8|33042.8|12
1648592910000|2022-03-29 22:28:30|33177.3|33057.3|33177.2|33057.2|33177.3|33057.3|33177|33057|3
1648592920000|2022-03-29 22:28:40|33177.3|33057.3|33169.8|33049.8|33177.3|33057.3|33159.8|33039.8|10
1648592930000|2022-03-29 22:28:50|33170|33050|33151.9|33031.9|33170.8|33050.8|33151.9|33031.9|5
1648592940000|2022-03-29 22:29:00|33146|33026|33175|33055|33175.8|33055.8|33146|33026|14
1648592950000|2022-03-29 22:29:10|33174.7|33054.7|33174.9|33054.9|33174.9|33054.9|33174.7|33054.7|2
1648592960000|2022-03-29 22:29:20|33175|33055|33173|33053|33178.6|33058.6|33171.7|33051.7|13
1648592970000|2022-03-29 22:29:30|33174.3|33054.3|33176.7|33056.7|33179.1|33059.1|33173.1|33053.1|14
1648592980000|2022-03-29 22:29:40|33176|33056|33173.1|33053.1|33181.1|33061.1|33173.1|33053.1|16
1648592990000|2022-03-29 22:29:50|33173.5|33053.5|33179.2|33059.2|33179.4|33059.4|33173.5|33053.5|7
1648593000000|2022-03-29 22:30:00|33179.3|33059.3|33166.2|33046.2|33181.8|33061.8|33166.2|33046.2|11
1648593010000|2022-03-29 22:30:10|33169.3|33049.3|33179.9|33059.9|33181.3|33061.3|33169.3|33049.3|9
1648593020000|2022-03-29 22:30:20|33179.7|33059.7|33170.4|33050.4|33181.7|33061.7|33170.4|33050.4|14
1648593030000|2022-03-29 22:30:30|33174.2|33054.2|33179|33059|33181.2|33061.2|33174.2|33054.2|17
1648593040000|2022-03-29 22:30:40|33179.2|33059.2|33178.3|33058.3|33179.5|33059.5|33177.6|33057.6|6
1648593050000|2022-03-29 22:30:50|33178.5|33058.5|33183.4|33063.4|33183.9|33063.9|33178.5|33058.5|5
1648593060000|2022-03-29 22:31:00|33184.3|33064.3|33186.3|33066.3|33186.3|33066.3|33172.2|33052.2|18
1648593070000|2022-03-29 22:31:10|33185.4|33065.4|33184|33064|33185.4|33065.4|33174.6|33054.6|14
1648593080000|2022-03-29 22:31:20|33183|33063|33180.8|33060.8|33184.7|33064.7|33180.8|33060.8|11
1648593090000|2022-03-29 22:31:30|33180.4|33060.4|33184.6|33064.6|33184.6|33064.6|33180.4|33060.4|10
1648593100000|2022-03-29 22:31:40|33184.5|33064.5|33186.9|33066.9|33187|33067|33174.6|33054.6|13
1648593110000|2022-03-29 22:31:50|33186.6|33066.6|33185.9|33065.9|33187|33067|33185.4|33065.4|12
1648593120000|2022-03-29 22:32:00|33186.2|33066.2|33185.4|33065.4|33186.6|33066.6|33185.4|33065.4|15
1648593130000|2022-03-29 22:32:10|33185.2|33065.2|33180.9|33060.9|33185.6|33065.6|33167.9|33051.9|15
1648593140000|2022-03-29 22:32:20|33179.1|33059.1|33179.9|33059.9|33180.1|33060.1|33176.5|33056.5|10
1648593150000|2022-03-29 22:32:30|33179.6|33059.6|33174.6|33054.6|33180.4|33060.4|33172.7|33052.7|11
1648593160000|2022-03-29 22:32:40|33175|33055|33176.2|33056.2|33176.9|33056.9|33174.4|33054.4|7
1648593170000|2022-03-29 22:32:50|33175.8|33055.8|33174.4|33054.4|33181.8|33061.8|33169.3|33049.3|9
1648593180000|2022-03-29 22:33:00|33174.9|33054.9|33180|33060|33180.4|33060.4|33174.9|33054.9|7
1648593190000|2022-03-29 22:33:10|33180.1|33060.1|33177.4|33057.4|33180.6|33060.6|33171.3|33051.3|13
1648593200000|2022-03-29 22:33:20|33176.1|33056.1|33176.3|33056.3|33176.3|33056.3|33174.1|33054.1|7
1648593210000|2022-03-29 22:33:30|33175.7|33055.7|33170.5|33050.5|33175.8|33055.8|33169.3|33049.3|6
1648593220000|2022-03-29 22:33:40|33173.5|33053.5|33180.2|33060.2|33180.3|33060.3|33171.1|33051.1|6
1648593230000|2022-03-29 22:33:50|33180.6|33060.6|33180.8|33060.8|33181.2|33061.2|33157.7|33038.4|12
1648593240000|2022-03-29 22:34:00|33181.2|33061.2|33182.1|33062.1|33182.1|33062.1|33181.1|33061.1|7
1648593250000|2022-03-29 22:34:10|33181.9|33061.9|33175.9|33055.9|33182|33062|33168.6|33048.6|6
1648593260000|2022-03-29 22:34:20|33176.3|33056.3|33176.9|33056.9|33176.9|33056.9|33175|33055|4
1648593270000|2022-03-29 22:34:30|33176.3|33056.3|33181.8|33061.8|33181.8|33061.8|33175.9|33055.9|4
1648593280000|2022-03-29 22:34:40|33181.3|33061.3|33173.4|33070.9|33181.5|33070.9|33173.1|33053.1|8
1648593290000|2022-03-29 22:34:50|33181.5|33061.5|33181.1|33061.1|33181.5|33061.5|33179.5|33059.5|6
1648593300000|2022-03-29 22:35:00|33180.8|33060.8|33177.4|33057.4|33181.2|33061.2|33171.1|33051.1|12
1648593310000|2022-03-29 22:35:10|33175.4|33055.4|33176.6|33056.6|33176.6|33056.6|33175.4|33055.4|3
1648593320000|2022-03-29 22:35:20|33176.1|33056.1|33181.3|33061.3|33181.4|33061.4|33176.1|33056.1|7
1648593330000|2022-03-29 22:35:30|33180.4|33060.4|33181.2|33061.2|33182.4|33062.4|33169.1|33049.1|8
1648593340000|2022-03-29 22:35:40|33180.2|33060.2|33181.5|33061.5|33181.5|33061.5|33180.2|33060.2|4
1648593350000|2022-03-29 22:35:50|33181.3|33061.3|33168.5|33048.5|33181.5|33061.5|33163.9|33043.9|9
1648593360000|2022-03-29 22:36:00|33170.3|33050.3|33178.8|33058.8|33180.1|33060.1|33170.3|33050.3|7
1648593370000|2022-03-29 22:36:10|33178.9|33058.9|33178.2|33058.2|33179.2|33059.2|33177.6|33057.6|8
1648593380000|2022-03-29 22:36:20|33178.1|33058.1|33180.8|33060.8|33180.8|33060.8|33178.1|33058.1|5
1648593390000|2022-03-29 22:36:30|33180.7|33060.7|33182.1|33062.1|33182.1|33062.1|33180.7|33060.7|3
1648593400000|2022-03-29 22:36:40|33182.3|33062.3|33178.6|33058.6|33182.4|33062.4|33167.8|33047.8|4
1648593410000|2022-03-29 22:36:50|33179.6|33059.6|33174.1|33054.1|33179.8|33059.8|33168.9|33048.9|9
1648593420000|2022-03-29 22:37:00|33176.3|33056.3|33175|33055|33176.9|33056.9|33175|33055|5
1648593430000|2022-03-29 22:37:10|33176.7|33056.7|33171.4|33051.4|33176.7|33056.7|33162.1|33047.9|9
1648593440000|2022-03-29 22:37:20|33180.1|33060.1|33181.8|33061.8|33181.8|33061.8|33180.1|33060.1|5
1648593450000|2022-03-29 22:37:30|33182.1|33062.1|33181.3|33061.3|33182.1|33062.1|33181|33061|5
1648593460000|2022-03-29 22:37:40|33181.4|33061.4|33158.8|33038.8|33181.4|33061.4|33152.3|33032.3|9
1648593470000|2022-03-29 22:37:50|33158.9|33038.9|33176.9|33056.9|33178|33058|33158.9|33038.9|12
1648593480000|2022-03-29 22:38:00|33173.5|33053.5|33174.6|33054.6|33174.6|33054.6|33169.5|33049.5|7
1648593490000|2022-03-29 22:38:10|33175.6|33055.6|33178.1|33058.1|33178.1|33058.1|33175.4|33055.4|5
1648593500000|2022-03-29 22:38:20|33177|33057|33176.7|33056.7|33177.5|33057.5|33176.7|33056.7|5
1648593510000|2022-03-29 22:38:30|33179.8|33059.8|33172.9|33052.9|33181|33061|33168.3|33048.3|10
1648593520000|2022-03-29 22:38:40|33171.8|33051.8|33176.2|33056.2|33176.2|33056.2|33171.8|33051.8|7
1648593530000|2022-03-29 22:38:50|33159.6|33039.6|33159.3|33039.3|33159.6|33039.6|33155.6|33035.6|3
1648593540000|2022-03-29 22:39:00|33159.7|33039.7|33180.8|33060.8|33180.8|33060.8|33159.7|33039.7|11
1648593550000|2022-03-29 22:39:10|33181.4|33061.4|33180.2|33060.2|33181.7|33064.9|33175.6|33055.6|15
1648593560000|2022-03-29 22:39:20|33180|33060|33178.6|33058.6|33180.4|33060.4|33176.8|33056.8|14
1648593570000|2022-03-29 22:39:30|33178.4|33058.4|33172.5|33052.5|33179.5|33059.5|33167.2|33047.2|7
1648593580000|2022-03-29 22:39:40|33170.6|33050.6|33174.7|33054.7|33174.7|33054.7|33170.6|33050.6|8
1648593590000|2022-03-29 22:39:50|33173.7|33053.7|33174.1|33054.1|33174.5|33054.5|33171.4|33051.4|10
1648593600000|2022-03-29 22:40:00|33176.4|33056.4|33179.3|33059.3|33179.3|33059.3|33176.3|33056.3|4
1648593610000|2022-03-29 22:40:10|33178.9|33058.9|33173.6|33053.6|33179|33059|33161.7|33046.8|12
1648593620000|2022-03-29 22:40:20|33175.9|33063.7|33178.2|33058.2|33181.6|33063.7|33175.9|33057.8|12
1648593630000|2022-03-29 22:40:30|33178.4|33058.4|33178.8|33058.8|33178.8|33058.8|33178.4|33058.4|4
1648593640000|2022-03-29 22:40:40|33178.5|33058.5|33172.7|33052.7|33178.5|33058.5|33166.6|33046.6|10
1648593650000|2022-03-29 22:40:50|33173|33053|33171.9|33051.9|33177.2|33057.2|33171.9|33051.9|18
1648593660000|2022-03-29 22:41:00|33171.8|33051.8|33176.2|33056.2|33176.3|33056.9|33159.9|33039.9|17
1648593670000|2022-03-29 22:41:10|33175.5|33055.5|33175.8|33055.8|33179.2|33059.2|33175.4|33055.4|13
1648593680000|2022-03-29 22:41:20|33176|33056|33176|33056|33176.3|33056.3|33175.6|33055.6|9
1648593690000|2022-03-29 22:41:30|33165.4|33045.4|33176.3|33056.3|33176.3|33056.3|33161.2|33045.4|11
1648593700000|2022-03-29 22:41:40|33175.4|33055.4|33174.7|33054.7|33176.4|33056.4|33173.9|33053.9|13
1648593710000|2022-03-29 22:41:50|33174.8|33054.8|33177|33057|33177.8|33057.8|33174.8|33054.8|3
1648593720000|2022-03-29 22:42:00|33173.4|33053.4|33178.9|33062|33178.9|33064.2|33170.5|33050.5|14
1648593730000|2022-03-29 22:42:10|33180.5|33060.5|33179.9|33059.9|33181.1|33061.1|33179.7|33059.7|11
1648593740000|2022-03-29 22:42:20|33179.8|33059.8|33173.9|33053.9|33180|33060|33171|33051|5
1648593750000|2022-03-29 22:42:30|33172.6|33052.6|33175.4|33055.4|33177.7|33057.7|33171.5|33051.5|11
1648593760000|2022-03-29 22:42:40|33175.1|33055.1|33173.3|33053.3|33175.1|33055.1|33169.1|33049.1|8
1648593770000|2022-03-29 22:42:50|33172.3|33052.3|33179.5|33059.5|33179.8|33059.8|33172.3|33052.3|4
1648593780000|2022-03-29 22:43:00|33179.3|33059.3|33176.4|33063.5|33180.7|33063.5|33168|33048|10
1648593790000|2022-03-29 22:43:10|33180|33060|33180.2|33060.2|33181.3|33061.3|33180|33060|13
1648593800000|2022-03-29 22:43:20|33163.2|33043.2|33175.1|33055.1|33175.1|33055.1|33163.2|33043.2|8
1648593810000|2022-03-29 22:43:30|33175.5|33055.5|33176.8|33056.8|33178.4|33058.4|33174.8|33054.8|13
1648593820000|2022-03-29 22:43:40|33177|33057|33180.1|33060.1|33180.5|33060.5|33172.3|33052.3|8
1648593830000|2022-03-29 22:43:50|33180.3|33060.3|33180.2|33060.2|33180.9|33060.9|33180.2|33060.2|5
1648593840000|2022-03-29 22:44:00|33180.3|33060.3|33171.3|33051.3|33180.6|33060.6|33169.1|33049.1|7
1648593850000|2022-03-29 22:44:10|33171.8|33051.8|33180.1|33060.1|33180.1|33060.1|33170.3|33050.3|6
1648593860000|2022-03-29 22:44:20|33180.9|33060.9|33180.5|33060.5|33180.9|33060.9|33180.5|33060.5|3
1648593870000|2022-03-29 22:44:30|33180.6|33060.6|33180.9|33060.9|33180.9|33065.3|33168.5|33048.5|8
1648593880000|2022-03-29 22:44:40|33180.1|33060.1|33181.3|33061.3|33181.3|33061.3|33179.9|33059.9|6
1648593890000|2022-03-29 22:44:50|33180.8|33060.8|33180.2|33060.2|33180.8|33060.8|33155.5|33041|10
1648593900000|2022-03-29 22:45:00|33180.5|33060.5|33181|33061|33181|33061|33180.1|33060.1|8
1648593910000|2022-03-29 22:45:10|33180.8|33060.8|33178.6|33058.6|33180.9|33060.9|33166.5|33046.5|15
1648593920000|2022-03-29 22:45:20|33177.6|33057.6|33178.8|33058.8|33179.7|33059.7|33177.2|33057.2|18
1648593930000|2022-03-29 22:45:30|33171.7|33051.7|33181.7|33061.7|33182.7|33062.7|33171.7|33051.7|13
1648593940000|2022-03-29 22:45:40|33181.6|33061.6|33181.8|33061.8|33182.4|33062.4|33181.6|33061.6|10
1648593950000|2022-03-29 22:45:50|33182.1|33062.1|33181.8|33061.8|33182.1|33062.1|33181.6|33061.6|4
1648593960000|2022-03-29 22:46:00|33181.6|33061.6|33180.5|33060.5|33181.9|33061.9|33170.9|33050.9|23
1648593970000|2022-03-29 22:46:10|33177.2|33057.2|33180.5|33060.5|33180.8|33060.8|33176.5|33056.5|21
1648593980000|2022-03-29 22:46:20|33180|33060|33178.1|33061|33181.8|33061.8|33178.1|33060|8
1648593990000|2022-03-29 22:46:30|33182.7|33062.7|33184.6|33064.6|33185.3|33065.3|33182.7|33062.7|7
1648594000000|2022-03-29 22:46:40|33184.9|33064.9|33174.2|33054.2|33184.9|33064.9|33170.9|33050.9|6
1648594010000|2022-03-29 22:46:50|33175.7|33055.7|33178.4|33058.4|33178.4|33058.4|33175.7|33055.7|3
1648594020000|2022-03-29 22:47:00|33184.1|33064.1|33184.1|33064.1|33184.1|33064.1|33184.1|33064.1|1
1648594030000|2022-03-29 22:47:10|33183.8|33063.8|33179.6|33059.6|33185.9|33072.7|33174.2|33054.2|10
1648594040000|2022-03-29 22:47:20|33178.9|33058.9|33182.4|33062.4|33182.4|33062.4|33177.5|33057.5|11
1648594050000|2022-03-29 22:47:30|33182.5|33062.5|33181.9|33061.9|33182.5|33062.5|33181.8|33061.8|5
1648594060000|2022-03-29 22:47:40|33182|33062|33174.7|33054.7|33182.3|33063.1|33152.7|33045.8|5
1648594070000|2022-03-29 22:47:50|33176.4|33056.4|33176.5|33056.5|33177.6|33057.6|33176.1|33056.1|5
1648594080000|2022-03-29 22:48:00|33176.3|33067.2|33185.3|33065.3|33185.6|33067.2|33176.3|33062.6|12
1648594090000|2022-03-29 22:48:10|33185|33065|33170.3|33075.4|33185.4|33075.4|33170.3|33057.2|7
1648594100000|2022-03-29 22:48:20|33180.9|33069.6|33185.9|33065.9|33185.9|33073.4|33174.3|33065.2|7
1648594110000|2022-03-29 22:48:30|33186|33066|33174.7|33054.7|33186|33066|33170.5|33050.5|7
1648594120000|2022-03-29 22:48:40|33176.8|33056.8|33185.1|33065.1|33186.1|33066.1|33176.8|33056.8|9
1648594130000|2022-03-29 22:48:50|33185.3|33065.3|33177.5|33057.5|33186|33066|33175.3|33055.3|14
1648594140000|2022-03-29 22:49:00|33175|33055|33179.4|33059.4|33179.5|33059.5|33175|33055|10
1648594150000|2022-03-29 22:49:10|33179.5|33059.5|33181.9|33061.9|33182.1|33062.1|33179.5|33059.5|6
1648594160000|2022-03-29 22:49:20|33182.9|33062.9|33180.4|33060.4|33182.9|33062.9|33172.4|33056|7
1648594170000|2022-03-29 22:49:30|33186|33066|33186.1|33066.1|33186.7|33066.7|33185.2|33066|9
1648594180000|2022-03-29 22:49:40|33186.6|33066.6|33186.2|33066.2|33186.6|33066.6|33185.6|33065.6|12
1648594190000|2022-03-29 22:49:50|33186.1|33066.1|33179.3|33059.3|33186.4|33066.4|33174.7|33054.7|8
1648594200000|2022-03-29 22:50:00|33178.9|33058.9|33186|33066|33186|33066|33178.9|33058.9|6
1648594210000|2022-03-29 22:50:10|33185.3|33065.3|33184.4|33064.4|33186.5|33066.5|33174.7|33054.7|12
1648594220000|2022-03-29 22:50:20|33178.8|33069.1|33183.2|33063.3|33184.5|33069.1|33178.8|33063.3|13
1648594230000|2022-03-29 22:50:30|33183.4|33063.2|33176.1|33059|33183.4|33063.4|33170|33054.1|5
1648594240000|2022-03-29 22:50:40|33176.8|33056.8|33181|33061|33181.1|33061.1|33176.8|33056.8|8
1648594250000|2022-03-29 22:50:50|33183.5|33063.5|33177|33058.4|33183.5|33063.5|33169.2|33053.5|5
1648594260000|2022-03-29 22:51:00|33177.9|33057.9|33185.2|33065.2|33185.6|33065.6|33175.8|33057.9|8
1648594270000|2022-03-29 22:51:10|33185.4|33065.4|33176.5|33056.5|33185.4|33065.4|33160.1|33054.6|7
1648594280000|2022-03-29 22:51:20|33176.9|33056.9|33178.4|33058.4|33179|33059|33176.8|33056.8|5
1648594290000|2022-03-29 22:51:30|33173.3|33053.3|33174.3|33054.3|33174.3|33054.3|33169.8|33049.8|5
1648594300000|2022-03-29 22:51:40|33175.8|33055.8|33179.8|33059.8|33180.3|33060.3|33175.8|33055.8|6
1648594310000|2022-03-29 22:51:50|33178.5|33058.5|33177.1|33057.1|33178.5|33058.5|33170.4|33052.1|5
1648594320000|2022-03-29 22:52:00|33178.7|33058.7|33176.9|33056.9|33179.3|33059.3|33176.9|33056.9|4
1648594330000|2022-03-29 22:52:10|33178.6|33058.6|33166.6|33064.1|33180.2|33064.1|33166.6|33053.9|8
1648594340000|2022-03-29 22:52:20|33171.5|33063|33185.4|33065.4|33185.6|33065.6|33169.1|33061.3|8
1648594350000|2022-03-29 22:52:30|33184.6|33064.6|33185.2|33065.2|33185.2|33065.2|33184.2|33064.2|5
1648594360000|2022-03-29 22:52:40|33185.3|33065.3|33175.5|33055.5|33185.3|33065.3|33171.8|33051.8|5
1648594370000|2022-03-29 22:52:50|33178.4|33058.4|33179.1|33059.1|33179.1|33059.1|33178.2|33058.2|4
1648594380000|2022-03-29 22:53:00|33179.4|33059.4|33177.2|33057.2|33186|33066|33165.7|33045.7|6
1648594390000|2022-03-29 22:53:10|33166.8|33064.5|33188.3|33068.3|33188.4|33073.2|33166.8|33064.5|13
1648594400000|2022-03-29 22:53:20|33188.2|33068.2|33180.4|33060.4|33188.3|33068.3|33175|33055|5
1648594410000|2022-03-29 22:53:30|33180.3|33060.3|33180.9|33060.9|33182.9|33062.9|33180|33060|9
1648594420000|2022-03-29 22:53:40|33181.2|33061.2|33189.7|33069.7|33189.7|33069.7|33181.2|33061.2|5
1648594430000|2022-03-29 22:53:50|33189.5|33069.5|33189.6|33069.6|33189.6|33069.6|33189.5|33069.5|2
1648594440000|2022-03-29 22:54:00|33189.2|33069.2|33170.3|33064.3|33189.4|33069.4|33168.3|33059.2|5
1648594450000|2022-03-29 22:54:10|33170.9|33065.8|33189.8|33069.8|33189.8|33069.8|33170.9|33060.5|4
1648594460000|2022-03-29 22:54:20|33189.7|33069.7|33189.6|33069.6|33189.7|33069.7|33189.6|33069.6|2
1648594470000|2022-03-29 22:54:30|33189.8|33069.8|33178.2|33058.2|33189.8|33069.8|33174.3|33054.3|5
1648594480000|2022-03-29 22:54:40|33179.5|33079.1|33179.5|33079.1|33179.5|33079.1|33179.5|33079.1|1
1648594490000|2022-03-29 22:54:50|33160.1|33055|33179.7|33078.8|33179.7|33079.1|33160.1|33055|4
1648594500000|2022-03-29 22:55:00|33189.5|33069.5|33189.5|33069.5|33189.5|33069.5|33189.5|33069.5|1
1648594510000|2022-03-29 22:55:10|33189.6|33069.6|33181.7|33061.7|33189.8|33069.8|33174.3|33054.3|6
1648594520000|2022-03-29 22:55:20|33181.1|33061.1|33182.4|33062.4|33182.4|33062.4|33181.1|33061.1|2
1648594530000|2022-03-29 22:55:30|33181.9|33061.9|33180.5|33079.1|33183.3|33079.1|33180|33061.9|6
1648594540000|2022-03-29 22:55:40|33180.2|33078.8|33180.2|33078.8|33180.2|33078.8|33156.9|33051|5
1648594560000|2022-03-29 22:56:00|33189.5|33069.5|33183|33063.2|33189.5|33069.5|33153.4|33033.4|8
1648594570000|2022-03-29 22:56:10|33171.2|33073.1|33189.5|33069.5|33189.5|33073.1|33171.2|33061.6|5
1648594580000|2022-03-29 22:56:20|33189.4|33069.4|33180.1|33060.1|33189.4|33069.4|33172.5|33052.5|6
1648594590000|2022-03-29 22:56:30|33181.5|33061.5|33189.2|33069.2|33189.5|33069.5|33181.5|33061.5|5
1648594600000|2022-03-29 22:56:40|33189.5|33069.5|33189.6|33069.6|33189.7|33069.7|33189.5|33069.5|4
1648594610000|2022-03-29 22:56:50|33172.6|33052.6|33171|33051|33175.8|33055.8|33164.3|33044.3|5
1648594620000|2022-03-29 22:57:00|33171.1|33051.1|33168.2|33048.2|33171.1|33051.1|33149.9|33029.9|5
1648594630000|2022-03-29 22:57:10|33171.4|33051.4|33165.2|33045.2|33177.7|33057.7|33161.3|33041.3|9
1648594640000|2022-03-29 22:57:20|33172.5|33052.5|33180.9|33060.9|33180.9|33060.9|33159.2|33039.2|5
1648594650000|2022-03-29 22:57:30|33178.1|33058.1|33183.3|33063.3|33183.3|33063.3|33178.1|33058.1|4
1648594660000|2022-03-29 22:57:40|33181.7|33061.7|33181|33061|33181.7|33061.7|33175|33055|4
1648594670000|2022-03-29 22:57:50|33182.2|33062.2|33184.6|33064.6|33184.6|33064.6|33181|33061|7
1648594680000|2022-03-29 22:58:00|33183.7|33063.7|33164.5|33044.5|33184.5|33064.5|33154.7|33034.7|13
1648594690000|2022-03-29 22:58:10|33159.9|33039.9|33161.6|33041.6|33172|33052|33159.5|33039.5|6
1648594700000|2022-03-29 22:58:20|33186.8|33066.8|33189.8|33069.8|33190|33070|33186.3|33066.3|7
1648594710000|2022-03-29 22:58:30|33189.7|33069.7|33182.1|33062.1|33189.8|33069.8|33175.1|33055.1|8
1648594720000|2022-03-29 22:58:40|33183.8|33063.8|33189.8|33069.8|33189.8|33069.8|33183.8|33063.8|6
1648594730000|2022-03-29 22:58:50|33190.8|33070.8|33190.9|33070.9|33190.9|33070.9|33190.8|33070.8|2
1648594740000|2022-03-29 22:59:00|33190.8|33070.8|33182.4|33062.4|33190.9|33070.9|33182.2|33062.2|5
1648594750000|2022-03-29 22:59:10|33183.3|33063.3|33188.6|33068.6|33188.7|33068.7|33183.3|33063.3|9
1648594760000|2022-03-29 22:59:20|33188.8|33068.8|33190.7|33070.7|33190.7|33070.7|33188.8|33068.8|4
1648594770000|2022-03-29 22:59:30|33189.3|33069.3|33169.5|33073.7|33189.7|33073.7|33169.5|33068.9|10
1648594780000|2022-03-29 22:59:40|33173.2|33075.5|33182.2|33062.2|33184.2|33075.5|33173.2|33058|7
1648594790000|2022-03-29 22:59:50|33183.4|33063.4|33185.2|33065.2|33185.2|33065.2|33182.8|33062.8|4
1648594800000|2022-03-29 23:00:00|33185.8|33065.8|33183.3|33078.1|33190.9|33078.1|33178.5|33065.8|25
1648594810000|2022-03-29 23:00:10|33183.8|33073.5|33186.4|33069.9|33186.5|33074.2|33183.1|33069.8|15
1648594820000|2022-03-29 23:00:20|33175|33062|33183.7|33065.9|33183.7|33068|33175|33062|12
1648594830000|2022-03-29 23:00:30|33183.8|33065.8|33181.9|33064|33183.8|33065.9|33181.9|33064|5
1648594840000|2022-03-29 23:00:40|33179.7|33064.8|33187.7|33070.2|33189.1|33073.6|33172.8|33059.6|11
1648594850000|2022-03-29 23:00:50|33183.1|33074.7|33189.1|33069.1|33189.2|33074.7|33183.1|33068.9|6
1648594860000|2022-03-29 23:01:00|33182|33062|33184.1|33075|33189.6|33076|33176.5|33056.5|10
1648594870000|2022-03-29 23:01:10|33183|33075.8|33184.3|33073.6|33189.8|33075.8|33183|33069.6|10
1648594880000|2022-03-29 23:01:20|33177.3|33067.3|33182.3|33066.6|33182.4|33068|33177.2|33065.1|11
1648594890000|2022-03-29 23:01:30|33188.8|33068.8|33189|33069|33189.3|33069.3|33188.8|33068.8|9
1648594900000|2022-03-29 23:01:40|33188.8|33068.8|33187.8|33069.9|33188.8|33069.9|33187.8|33068.8|2
1648594910000|2022-03-29 23:01:50|33168.8|33061.2|33188.6|33068.6|33188.9|33068.9|33168.8|33060.3|8
1648594920000|2022-03-29 23:02:00|33187.8|33069.6|33187.3|33070.4|33188.9|33076.8|33179.4|33068.9|10
1648594930000|2022-03-29 23:02:10|33187.9|33069.8|33183|33074.3|33187.9|33074.3|33183|33069.8|8
1648594940000|2022-03-29 23:02:20|33172.2|33064|33182.9|33067.8|33183.9|33072|33172.2|33062|8
1648594950000|2022-03-29 23:02:30|33184.3|33064.7|33184|33065.9|33184.3|33068.6|33179.7|33064.7|3
1648594960000|2022-03-29 23:02:40|33173|33061.7|33182.8|33062.8|33183.6|33063.6|33173|33058.3|6
1648594970000|2022-03-29 23:02:50|33182.7|33062.7|33189.6|33069.6|33189.6|33070.7|33181.1|33062.7|4
1648594980000|2022-03-29 23:03:00|33190|33070|33182.5|33072.6|33190|33072.8|33182.4|33070|6
1648594990000|2022-03-29 23:03:10|33171.6|33062.4|33189.3|33069.3|33189.3|33069.3|33171.6|33062.4|11
1648595000000|2022-03-29 23:03:20|33189.1|33069.1|33187|33068.9|33189.1|33069.2|33187|33068.1|5
1648595010000|2022-03-29 23:03:30|33171.8|33057.5|33183.4|33071.3|33183.4|33071.3|33171.8|33057.1|7
1648595020000|2022-03-29 23:03:40|33184.1|33071|33182.8|33072.1|33188.5|33074.8|33179.9|33068.5|13
1648595030000|2022-03-29 23:03:50|33182.5|33072.5|33183.9|33068.5|33185.8|33072.5|33181.4|33068.5|10
1648595040000|2022-03-29 23:04:00|33173.1|33061.7|33178|33058.4|33180.6|33063.1|33173.1|33055.7|15
1648595050000|2022-03-29 23:04:10|33178.3|33058.7|33181|33070.6|33186.8|33071.3|33178.3|33058.7|13
1648595060000|2022-03-29 23:04:20|33181.2|33070|33183.2|33067.6|33184.5|33070.4|33180.1|33066.3|12
1648595070000|2022-03-29 23:04:30|33182.3|33068.4|33176.4|33056.4|33182.8|33068.9|33168.9|33054.9|7
1648595080000|2022-03-29 23:04:40|33177|33058.1|33184.5|33070.4|33185.1|33072.3|33177|33058.1|11
1648595090000|2022-03-29 23:04:50|33180|33074|33180.5|33071.7|33184.2|33074|33180|33068.5|9
1648595100000|2022-03-29 23:05:00|33186.6|33066.6|33177.9|33065.1|33186.6|33073.4|33172.4|33062.9|9
1648595110000|2022-03-29 23:05:10|33180.7|33060.7|33186.1|33069.5|33186.1|33069.5|33177.2|33060.7|4
1648595120000|2022-03-29 23:05:20|33186.2|33068.6|33181.2|33061.2|33188.6|33076.8|33170.6|33061.2|13
1648595130000|2022-03-29 23:05:30|33188|33068|33186.3|33070.2|33188.2|33079.1|33176|33068|9
1648595140000|2022-03-29 23:05:40|33183.8|33071.7|33181.9|33073.4|33183.8|33074.8|33180.6|33071.7|5
1648595150000|2022-03-29 23:05:50|33187.8|33067.8|33173.5|33063|33187.9|33070.5|33171.6|33058.7|5
1648595160000|2022-03-29 23:06:00|33175.6|33064.8|33183.1|33073.6|33183.5|33073.6|33175.6|33061.4|7
1648595170000|2022-03-29 23:06:10|33182.7|33073.7|33187.3|33069|33187.3|33073.8|33182.1|33069|7
1648595180000|2022-03-29 23:06:20|33185.4|33070.7|33172.4|33062.8|33188.1|33070.7|33170.5|33058.1|4
1648595190000|2022-03-29 23:06:30|33179.2|33060.6|33185.2|33065.2|33185.2|33069.9|33178.1|33060.2|7
1648595200000|2022-03-29 23:06:40|33185.7|33065.7|33179.7|33059.7|33186.3|33066.3|33173.2|33053.2|8
1648595210000|2022-03-29 23:06:50|33179.9|33059.9|33180.8|33063|33182.4|33063|33179.9|33059.9|10
1648595220000|2022-03-29 23:07:00|33181.6|33063.7|33183.1|33072.8|33183.1|33072.8|33171.2|33055.2|10
1648595230000|2022-03-29 23:07:10|33181.7|33074.2|33184|33072|33188.3|33074.2|33181.7|33068.3|6
1648595240000|2022-03-29 23:07:20|33186.4|33069.9|33181.8|33061.8|33186.4|33074.1|33165.2|33058|9
1648595250000|2022-03-29 23:07:30|33180.4|33060.5|33182|33062|33183|33063.9|33178.9|33060.5|4
1648595260000|2022-03-29 23:07:40|33179.8|33062.2|33188.9|33068.9|33188.9|33068.9|33179.8|33061.6|6
1648595270000|2022-03-29 23:07:50|33177.7|33067.7|33183|33074.8|33188.8|33076.1|33177.6|33067.4|13
1648595280000|2022-03-29 23:08:00|33181|33061|33186.3|33066.3|33186.3|33066.3|33181|33061|5
1648595290000|2022-03-29 23:08:10|33185.8|33065.8|33186|33067.4|33186.5|33069|33183.6|33065.8|6
1648595300000|2022-03-29 23:08:20|33173.7|33065.7|33178.9|33068.6|33178.9|33068.6|33173.7|33065.3|11
1648595310000|2022-03-29 23:08:30|33181|33073.4|33187.3|33067.3|33187.3|33073.4|33181|33067.3|4
1648595320000|2022-03-29 23:08:40|33184.7|33069.9|33188.4|33068.4|33188.4|33073.1|33174.3|33062.2|13
1648595330000|2022-03-29 23:08:50|33188.6|33068.6|33182.1|33074.3|33188.6|33074.3|33182.1|33068.4|6
1648595340000|2022-03-29 23:09:00|33184|33072.7|33186.9|33068.5|33186.9|33074.6|33180.8|33068.5|12
1648595350000|2022-03-29 23:09:10|33183.7|33071.6|33186.8|33066.9|33186.8|33071.6|33172.2|33059.7|11
1648595360000|2022-03-29 23:09:20|33187|33067|33183.4|33073.3|33187|33073.3|33182.1|33067|10
1648595370000|2022-03-29 23:09:30|33183.2|33073.4|33179.8|33068.2|33183.2|33073.4|33174.9|33063.3|12
1648595380000|2022-03-29 23:09:40|33178.4|33068.4|33184.8|33073.5|33184.8|33073.8|33178.4|33068|12
1648595390000|2022-03-29 23:09:50|33184|33073.4|33188.4|33068.4|33188.4|33075.5|33172|33055.5|7
1648595400000|2022-03-29 23:10:00|33188.2|33068.2|33188.2|33068.2|33188.5|33069.3|33186.9|33068.1|11
1648595410000|2022-03-29 23:10:10|33186.8|33069.5|33179.2|33060|33186.8|33069.5|33173.7|33058|13
1648595420000|2022-03-29 23:10:20|33178.9|33063.7|33179.2|33069.6|33180.7|33070|33178.9|33063.7|6
1648595430000|2022-03-29 23:10:30|33182.7|33065.5|33175.6|33062.1|33182.7|33068.6|33174.5|33060.2|11
1648595440000|2022-03-29 23:10:40|33176.2|33064.6|33182.1|33071.6|33182.8|33078.7|33173.6|33062.6|8
1648595450000|2022-03-29 23:10:50|33182.5|33071.2|33180|33068.7|33183.6|33073.6|33162.8|33052.9|10
1648595460000|2022-03-29 23:11:00|33184.9|33072.3|33188.8|33068.8|33189.1|33077.2|33178|33068.4|12
1648595470000|2022-03-29 23:11:10|33188.7|33068.7|33174.9|33057.9|33188.7|33069.4|33174.6|33056.1|14
1648595480000|2022-03-29 23:11:20|33176.3|33062.2|33183.7|33063.7|33183.7|33063.7|33176.3|33061.3|4
1648595490000|2022-03-29 23:11:30|33176.7|33063|33166.5|33057.7|33177.6|33067.9|33166.5|33057.7|6
1648595500000|2022-03-29 23:11:40|33180.8|33060.8|33186.7|33069.7|33188.4|33069.7|33179.8|33060.8|6
1648595510000|2022-03-29 23:11:50|33186.6|33069.8|33174.1|33058.4|33188.8|33069.8|33173.7|33056.7|6
1648595520000|2022-03-29 23:12:00|33174.3|33074.8|33188.4|33068.7|33188.7|33081.5|33174.2|33068.4|11
1648595530000|2022-03-29 23:12:10|33186|33071|33177.9|33067.6|33188.2|33073.2|33176.5|33066.4|13
1648595540000|2022-03-29 23:12:20|33179.6|33066.4|33178.9|33069.5|33182|33070.4|33178.9|33066.2|12
1648595550000|2022-03-29 23:12:30|33182.2|33074.5|33188.6|33068.6|33188.7|33074.5|33182.2|33068.6|3
1648595560000|2022-03-29 23:12:40|33184.1|33072.7|33172.7|33059.7|33184.1|33072.7|33169.1|33055.4|3
1648595570000|2022-03-29 23:12:50|33178.9|33058.9|33180.9|33076.2|33189.1|33079|33178.9|33058.9|13
1648595580000|2022-03-29 23:13:00|33181.5|33076.8|33185.1|33071.8|33185.1|33078.9|33178|33071.8|9
1648595590000|2022-03-29 23:13:10|33188.8|33068.8|33180.1|33063.1|33188.8|33071.2|33175.8|33059|9
1648595600000|2022-03-29 23:13:20|33179|33068.7|33178.4|33078.2|33181|33078.2|33177|33068.7|8
1648595610000|2022-03-29 23:13:30|33184.5|33073.3|33176.6|33068.3|33184.8|33073.3|33176.1|33059.4|15
1648595620000|2022-03-29 23:13:40|33182.9|33062.9|33179.3|33066.1|33182.9|33067.7|33174.5|33062.9|10
1648595630000|2022-03-29 23:13:50|33177.5|33068.4|33173.7|33065.1|33183.1|33068.4|33173.6|33062.7|8
1648595640000|2022-03-29 23:14:00|33179.1|33061.3|33180.3|33063.7|33182.3|33063.8|33179.1|33061.3|7
1648595650000|2022-03-29 23:14:10|33176.2|33066.9|33184.7|33064.7|33184.7|33066.9|33176.2|33061.9|9
1648595660000|2022-03-29 23:14:20|33184.2|33064.2|33176.5|33063.9|33184.2|33069.6|33170.8|33063.9|11
1648595670000|2022-03-29 23:14:30|33178.1|33064.1|33184.3|33064.9|33184.5|33078.4|33169.4|33064.1|10
1648595680000|2022-03-29 23:14:40|33184.4|33064.4|33177.6|33067.6|33184.4|33071.9|33177.4|33064.3|13
1648595690000|2022-03-29 23:14:50|33176.8|33067.2|33182|33063.5|33182|33069.6|33176.2|33063.5|8
1648595700000|2022-03-29 23:15:00|33178.6|33066.3|33170|33050|33179.3|33068.2|33164.2|33044.2|18
1648595710000|2022-03-29 23:15:10|33170.9|33050.9|33184.9|33065.4|33185.4|33072|33170.9|33050.9|16
1648595720000|2022-03-29 23:15:20|33182.5|33067.3|33183.1|33067.4|33185.2|33069.2|33174.9|33064.7|10
1648595730000|2022-03-29 23:15:30|33185.2|33065.2|33169.5|33049.5|33185.9|33071.7|33169.5|33049.5|17
1648595740000|2022-03-29 23:15:40|33172|33052|33165.4|33045.4|33173.4|33053.4|33165.4|33045.4|15
1648595750000|2022-03-29 23:15:50|33172.7|33052.7|33170.8|33050.8|33174.4|33054.4|33168|33048|13
1648595760000|2022-03-29 23:16:00|33167.8|33047.8|33174.6|33054.6|33174.6|33054.6|33167.2|33047.2|9
1648595770000|2022-03-29 23:16:10|33181.2|33064.9|33177.3|33067.9|33181.2|33067.9|33177.3|33064.8|3
1648595780000|2022-03-29 23:16:20|33184.1|33068.1|33184.5|33067.2|33186.4|33068.3|33184.1|33066.2|6
1648595790000|2022-03-29 23:16:30|33185.8|33065.8|33185.1|33065.1|33187.1|33073.5|33168.2|33065.1|19
1648595800000|2022-03-29 23:16:40|33185.3|33065.3|33185.6|33065.6|33185.7|33065.7|33184.2|33064.2|12
1648595810000|2022-03-29 23:16:50|33182.3|33062.3|33184.7|33064.7|33184.7|33064.7|33182.3|33062.3|5
1648595820000|2022-03-29 23:17:00|33184.6|33064.6|33180.1|33066.1|33184.8|33066.1|33180.1|33064.6|4
1648595830000|2022-03-29 23:17:10|33180.8|33064.3|33185.2|33065.2|33186.1|33072.2|33177.8|33062.9|18
1648595840000|2022-03-29 23:17:20|33185.1|33065.1|33184.6|33064.6|33185.3|33070|33179.4|33064.6|16
1648595850000|2022-03-29 23:17:30|33184.5|33064.5|33183.5|33063.5|33184.8|33064.8|33181.5|33061.5|8
1648595860000|2022-03-29 23:17:40|33183.3|33063.3|33185.2|33065.2|33185.2|33065.2|33183.2|33063.2|13
1648595870000|2022-03-29 23:17:50|33185.3|33065.3|33184.5|33064.8|33185.4|33065.4|33184.5|33064.8|9
1648595880000|2022-03-29 23:18:00|33183.2|33066.2|33178.8|33065.8|33183.2|33066.3|33175.5|33062|7
1648595890000|2022-03-29 23:18:10|33182.9|33062.9|33180.3|33062.8|33182.9|33071.6|33160.9|33062.5|10
1648595900000|2022-03-29 23:18:20|33178.8|33064.7|33185.4|33065.4|33185.7|33070.3|33178.8|33064.7|10
1648595910000|2022-03-29 23:18:30|33185.3|33065.3|33180.6|33067.4|33185.4|33067.4|33178.6|33061.5|7
1648595920000|2022-03-29 23:18:40|33183.2|33063.2|33183.4|33063.4|33183.6|33064.7|33182|33063.1|6
1648595930000|2022-03-29 23:18:50|33183.1|33063.1|33183.7|33063.7|33183.7|33063.7|33180.6|33060.6|8
1648595940000|2022-03-29 23:19:00|33184.1|33064.1|33183.8|33063.8|33184.2|33064.2|33183.6|33063.6|5
1648595950000|2022-03-29 23:19:10|33184|33064|33180.2|33069.8|33184.3|33073.2|33177.7|33064|10
1648595960000|2022-03-29 23:19:20|33179.7|33070.5|33175.1|33067|33183.4|33070.5|33166.7|33066.9|6
1648595970000|2022-03-29 23:19:30|33175|33066|33185.4|33065.4|33185.4|33070.1|33175|33062.5|12
1648595980000|2022-03-29 23:19:40|33159.2|33064.4|33162.4|33073.3|33167.6|33075|33159.2|33064.4|6
1648595990000|2022-03-29 23:19:50|33178.1|33064.5|33184.6|33064.6|33184.9|33064.9|33169.5|33056.2|12
1648596000000|2022-03-29 23:20:00|33184|33064|33181.7|33073.5|33185.8|33073.5|33181.7|33064|11
1648596010000|2022-03-29 23:20:10|33181.3|33073.8|33190.1|33070.1|33192.3|33074|33171.7|33060.1|13
1648596020000|2022-03-29 23:20:20|33188.1|33072.8|33177.4|33065.5|33189.9|33074.1|33177.4|33065.5|6
1648596030000|2022-03-29 23:20:30|33178.2|33065.8|33183|33063|33184.3|33071.8|33176.9|33061.3|17
1648596040000|2022-03-29 23:20:40|33182.4|33062.4|33184.7|33064.7|33184.7|33064.7|33182.4|33062.4|18
1648596050000|2022-03-29 23:20:50|33184.6|33064.6|33183|33063|33184.6|33064.6|33182.2|33062.2|16
1648596060000|2022-03-29 23:21:00|33179.8|33059.8|33178|33059.9|33184.5|33067.9|33176.8|33057.8|12
1648596070000|2022-03-29 23:21:10|33178.3|33058.3|33175.9|33061.9|33179.5|33063.5|33174.2|33058.3|6
1648596080000|2022-03-29 23:21:20|33179.4|33059.4|33176.5|33056.5|33179.4|33060.5|33167.8|33056.5|6
1648596090000|2022-03-29 23:21:30|33176.6|33059.6|33185.1|33065.1|33185.5|33065.5|33176.6|33059.6|11
1648596100000|2022-03-29 23:21:40|33185.3|33065.3|33182.1|33062.1|33185.3|33065.3|33178.8|33058.8|10
1648596110000|2022-03-29 23:21:50|33181.8|33061.8|33182.4|33062.4|33182.5|33062.5|33181.6|33061.6|10
1648596120000|2022-03-29 23:22:00|33183|33063|33182.1|33072|33186.4|33072|33182.1|33062.8|6
1648596130000|2022-03-29 23:22:10|33184.1|33069.3|33177.3|33064.4|33185.6|33070.2|33172.4|33059.3|10
1648596140000|2022-03-29 23:22:20|33175.4|33065.4|33181.5|33061.5|33181.5|33065.4|33175.4|33061.4|3
1648596150000|2022-03-29 23:22:30|33181.4|33061.4|33181.4|33061.4|33181.4|33061.4|33176|33056|11
1648596160000|2022-03-29 23:22:40|33181.1|33061.1|33181|33061|33181.7|33061.7|33180.8|33060.8|6
1648596170000|2022-03-29 23:22:50|33175.9|33055.9|33183.5|33068|33185.5|33068|33175.4|33055.4|8
1648596180000|2022-03-29 23:23:00|33179.2|33068.9|33172.4|33052.4|33181.1|33069.5|33164.5|33052.4|10
1648596190000|2022-03-29 23:23:10|33175.3|33061.7|33183.9|33063.9|33185.2|33070.1|33175.3|33058.7|15
1648596200000|2022-03-29 23:23:20|33183.8|33063.8|33178.2|33058.2|33184|33064|33175.4|33055.4|10
1648596210000|2022-03-29 23:23:30|33180.1|33060.1|33179.7|33059.7|33180.5|33060.5|33176.5|33056.5|15
1648596220000|2022-03-29 23:23:40|33181.1|33061.1|33172.2|33070.3|33182.1|33070.3|33172.2|33060|10
1648596230000|2022-03-29 23:23:50|33171.1|33070.9|33181.1|33067.4|33184.1|33070.9|33171.1|33064.7|7
1648596240000|2022-03-29 23:24:00|33177.9|33070.9|33180.4|33068.2|33184.3|33070.9|33177.9|33064.3|4
1648596250000|2022-03-29 23:24:10|33181.1|33067.2|33183.9|33063.9|33184|33067.2|33172.1|33059.2|14
1648596260000|2022-03-29 23:24:20|33183.8|33063.8|33180.9|33060.9|33183.9|33063.9|33172.1|33052.1|10
1648596270000|2022-03-29 23:24:30|33180.5|33060.5|33179.5|33059.5|33180.5|33060.5|33179.5|33059.5|3
1648596280000|2022-03-29 23:24:40|33180.4|33060.4|33174.4|33059.1|33181|33061|33169.6|33053.5|8
1648596290000|2022-03-29 23:24:50|33178.6|33058.6|33167|33056.4|33179.7|33065|33165.2|33056.4|5
1648596300000|2022-03-29 23:25:00|33181.9|33061.9|33180.3|33060.3|33182.1|33067.6|33171.4|33060.1|9
1648596310000|2022-03-29 23:25:10|33180.6|33060.6|33181.7|33061.7|33182.2|33062.2|33180.6|33060.6|8
1648596320000|2022-03-29 23:25:20|33181.2|33061.2|33183.3|33063.3|33183.6|33063.6|33180.9|33060.9|7
1648596330000|2022-03-29 23:25:30|33185.6|33065.6|33182.6|33070.2|33185.8|33070.2|33177.5|33057.5|16
1648596340000|2022-03-29 23:25:40|33181.2|33071.7|33178.1|33076|33184.3|33077.8|33176.1|33069.3|13
1648596350000|2022-03-29 23:25:50|33180.4|33073.4|33181.5|33071.5|33187.1|33073.4|33180.4|33067.1|4
1648596360000|2022-03-29 23:26:00|33186.2|33067.2|33185.9|33065.9|33186.8|33071|33172.2|33052.2|9
1648596370000|2022-03-29 23:26:10|33185.6|33065.6|33185.9|33065.9|33185.9|33065.9|33185.6|33065.6|3
1648596380000|2022-03-29 23:26:20|33185.7|33065.7|33180.7|33060.7|33185.8|33065.8|33177.8|33057.8|6
1648596390000|2022-03-29 23:26:30|33179.5|33059.5|33180.5|33069.5|33180.5|33072.8|33176.9|33059.5|8
1648596400000|2022-03-29 23:26:40|33180.8|33069.7|33179.7|33071.7|33181.5|33071.7|33179.7|33069.5|6
1648596410000|2022-03-29 23:26:50|33185.5|33066.1|33180.3|33060.3|33185.5|33068.8|33166|33053.1|8
1648596420000|2022-03-29 23:27:00|33181.3|33061.3|33182|33062|33183.5|33063.5|33181.3|33061.3|9
1648596430000|2022-03-29 23:27:10|33182.5|33062.5|33186.5|33066.5|33186.6|33066.6|33182.5|33062.5|6
1648596440000|2022-03-29 23:27:20|33186.6|33066.6|33177.3|33063.8|33186.6|33066.6|33177.3|33059.3|7
1648596450000|2022-03-29 23:27:30|33175.4|33066.3|33180.4|33071.2|33186.5|33071.2|33175.4|33061.8|8
1648596460000|2022-03-29 23:27:40|33179.8|33071.9|33185.7|33066.2|33185.7|33072.2|33179.6|33066.2|3
1648596470000|2022-03-29 23:27:50|33184.1|33067.3|33180.1|33060.1|33186.3|33069.5|33177.9|33057.9|8
1648596480000|2022-03-29 23:28:00|33181.5|33061.5|33183.4|33063.4|33183.4|33063.4|33181.5|33061.5|8
1648596490000|2022-03-29 23:28:10|33186.7|33066.7|33186.6|33066.6|33186.8|33066.8|33186.6|33066.6|4
1648596500000|2022-03-29 23:28:20|33184.1|33064.1|33181.9|33061.9|33184.8|33071|33156.1|33061.9|15
1648596510000|2022-03-29 23:28:30|33185.8|33065.8|33167.3|33053.2|33185.8|33072.2|33167.3|33053.2|8
1648596520000|2022-03-29 23:28:40|33173.2|33057|33181.9|33061.9|33181.9|33062.2|33173.2|33057|9
1648596530000|2022-03-29 23:28:50|33181.1|33061.1|33184.8|33064.8|33185.2|33065.2|33181.1|33061.1|10
1648596540000|2022-03-29 23:29:00|33184.9|33064.9|33177.8|33057.8|33185.6|33065.6|33177.8|33057.8|10
1648596550000|2022-03-29 23:29:10|33178.5|33058.5|33183.1|33063.1|33183.1|33063.1|33178.5|33058.5|8
1648596560000|2022-03-29 23:29:20|33174.6|33066|33181.5|33069.4|33183.8|33071.1|33172.7|33062.3|7
1648596570000|2022-03-29 23:29:30|33181.4|33065.4|33175.4|33065.7|33185.5|33068.4|33175.4|33065.4|9
1648596580000|2022-03-29 23:29:40|33177.6|33064.1|33185.6|33065.6|33186.7|33069.3|33177.6|33064.1|17
1648596590000|2022-03-29 23:29:50|33186.1|33066.1|33175.7|33055.7|33186.1|33066.1|33175.7|33055.7|5
1648596600000|2022-03-29 23:30:00|33175|33055|33182.5|33062.5|33182.8|33062.8|33175|33055|8
1648596610000|2022-03-29 23:30:10|33182.1|33062.1|33168.1|33052.6|33186.3|33067.9|33168.1|33052.6|9
1648596620000|2022-03-29 23:30:20|33172.7|33052.7|33180.4|33060.4|33180.4|33060.4|33172.7|33052.7|8
1648596630000|2022-03-29 23:30:30|33177.4|33060.5|33186.4|33066.4|33186.4|33066.4|33177.4|33059.5|5
1648596640000|2022-03-29 23:30:40|33186.3|33066.3|33186.4|33066.4|33186.4|33068.3|33184.2|33066.3|3
1648596650000|2022-03-29 23:30:50|33174.1|33054.6|33183.1|33063.1|33183.1|33063.1|33174.1|33054.6|8
1648596660000|2022-03-29 23:31:00|33182.9|33062.9|33174|33060.9|33184.9|33073|33174|33060.9|9
1648596670000|2022-03-29 23:31:10|33175.2|33061.2|33187.5|33069.1|33188.9|33073.1|33175.2|33061.2|15
1648596680000|2022-03-29 23:31:20|33166.4|33058.3|33175.8|33070.3|33181.5|33071.2|33166.4|33058.3|9
1648596690000|2022-03-29 23:31:30|33168.1|33068.4|33185.3|33065.3|33186|33071.4|33168.1|33064.8|15
1648596700000|2022-03-29 23:31:40|33185.6|33065.6|33186.1|33066.1|33187.4|33067.4|33183.2|33063.2|16
1648596710000|2022-03-29 23:31:50|33185.6|33065.6|33182.7|33062.7|33186.8|33066.8|33179.5|33059.5|10
1648596720000|2022-03-29 23:32:00|33183.2|33063.2|33183.5|33063.5|33184.4|33076|33164|33058.2|10
1648596730000|2022-03-29 23:32:10|33178.8|33068.3|33178.9|33068.2|33182.7|33068.3|33178.6|33064.5|9
1648596740000|2022-03-29 23:32:20|33178.7|33068.4|33184.2|33064.2|33184.2|33068.4|33178.7|33063.5|9
1648596750000|2022-03-29 23:32:30|33183.8|33063.8|33176|33056|33183.8|33063.8|33175|33055|9
1648596760000|2022-03-29 23:32:40|33177.1|33057.1|33174.7|33058.9|33178.1|33058.9|33174.7|33057.1|6
1648596770000|2022-03-29 23:32:50|33177.5|33057.5|33175.6|33069.1|33179.5|33069.1|33175.3|33055.3|15
1648596780000|2022-03-29 23:33:00|33175.9|33067.3|33163.4|33063.4|33176.7|33070.9|33160.7|33061.5|13
1648596790000|2022-03-29 23:33:10|33165.3|33064.7|33164.7|33063.9|33166.9|33066|33158.9|33059.2|15
1648596800000|2022-03-29 23:33:20|33162.4|33066.6|33174.7|33056.5|33176|33066.6|33161.7|33056|8
1648596810000|2022-03-29 23:33:30|33178.7|33058.8|33179.1|33059.1|33179.1|33059.1|33178.3|33058.3|8
1648596820000|2022-03-29 23:33:40|33179.3|33059.3|33173.7|33053.7|33179.3|33059.3|33171.5|33051.5|7
1648596830000|2022-03-29 23:33:50|33173.5|33053.5|33171.6|33068.3|33176.8|33073.9|33166.2|33053.5|15
1648596840000|2022-03-29 23:34:00|33169.2|33071.1|33174.4|33065.3|33174.4|33071.1|33169.2|33065.3|9
1648596850000|2022-03-29 23:34:10|33171.3|33069|33180|33060|33180.1|33078.5|33156|33060|18
1648596860000|2022-03-29 23:34:20|33179.5|33059.5|33178.2|33058.2|33180|33060|33178.2|33058.2|13
1648596870000|2022-03-29 23:34:30|33177.5|33060.2|33174.9|33054.9|33178.8|33060.2|33171.2|33051.2|10
1648596880000|2022-03-29 23:34:40|33175|33055|33176.6|33056.6|33176.6|33060.4|33172.7|33054.7|11
1648596890000|2022-03-29 23:34:50|33167.2|33071.5|33169.3|33067.3|33172.9|33073.6|33158.4|33062.4|13
1648596900000|2022-03-29 23:35:00|33168.8|33068.4|33173|33066.8|33179.4|33072.8|33153.9|33053|20
1648596910000|2022-03-29 23:35:10|33166.8|33074.4|33178.9|33058.9|33179.1|33074.4|33166.8|33058.5|16
1648596920000|2022-03-29 23:35:20|33179.3|33059.3|33176.2|33056.2|33179.7|33060.4|33173.5|33053.5|18
1648596930000|2022-03-29 23:35:30|33177.1|33057.1|33176.4|33056.4|33178|33058|33176.2|33056.2|19
1648596940000|2022-03-29 23:35:40|33176.5|33056.5|33166.5|33063|33177.4|33070.3|33157.4|33056.4|22
1648596950000|2022-03-29 23:35:50|33165.6|33064.4|33163.2|33065.3|33168.9|33069|33161|33060.9|17
1648596960000|2022-03-29 23:36:00|33164.8|33065.4|33179.2|33059.2|33180.2|33066.9|33158.1|33058.7|19
1648596970000|2022-03-29 23:36:10|33179.1|33059.1|33179.6|33059.6|33180.7|33060.7|33178.6|33058.6|21
1648596980000|2022-03-29 23:36:20|33180.8|33060.8|33176.5|33056.5|33180.9|33060.9|33173.9|33053.9|18
1648596990000|2022-03-29 23:36:30|33175.7|33055.7|33168.1|33062.9|33178.4|33062.9|33168.1|33055.7|21
1648597000000|2022-03-29 23:36:40|33170.5|33061.1|33161.3|33067.3|33176.4|33068.4|33154.9|33060.8|17
1648597010000|2022-03-29 23:36:50|33159.8|33066.5|33165.1|33061.3|33179|33073|33145.6|33057.8|24
1648597020000|2022-03-29 23:37:00|33175.6|33065.6|33176.4|33056.4|33176.4|33065.6|33167.3|33055|25
1648597030000|2022-03-29 23:37:10|33175.4|33055.4|33175.7|33055.7|33176.2|33056.2|33172.1|33052.1|19
1648597040000|2022-03-29 23:37:20|33176|33056|33175|33055|33176.6|33056.9|33173.2|33053.7|22
1648597050000|2022-03-29 23:37:30|33176|33056|33174.8|33062.3|33177.1|33066.5|33173|33056|15
1648597060000|2022-03-29 23:37:40|33169.4|33062.7|33175.9|33065.5|33180.4|33072.5|33159.4|33055.4|27
1648597070000|2022-03-29 23:37:50|33174|33067.6|33177.9|33057.9|33177.9|33076.4|33156.3|33056|21
1648597080000|2022-03-29 23:38:00|33176.1|33056.1|33181.2|33061.2|33182.2|33062.2|33176.1|33056.1|21
1648597090000|2022-03-29 23:38:10|33180.7|33060.7|33179.9|33059.9|33180.7|33060.7|33176.8|33056.8|18
1648597100000|2022-03-29 23:38:20|33179.7|33059.7|33172.9|33075|33181.1|33075|33172.9|33059.7|10
1648597110000|2022-03-29 23:38:30|33172.7|33075.1|33169.5|33071.1|33175.9|33075.1|33165.4|33065.9|19
1648597120000|2022-03-29 23:38:40|33173.5|33074.2|33176|33072.5|33176|33078.6|33168.2|33072.5|8
1648597130000|2022-03-29 23:38:50|33175.6|33072.7|33185.7|33065.7|33185.7|33075.5|33174.4|33065.5|11
1648597140000|2022-03-29 23:39:00|33185.8|33065.8|33182.1|33062.1|33185.8|33065.8|33177.8|33057.8|20
1648597150000|2022-03-29 23:39:10|33181.7|33061.7|33182.1|33062.1|33182.9|33064|33180.8|33061.3|11
1648597160000|2022-03-29 23:39:20|33182.2|33062.2|33177.3|33071.6|33184.2|33076.5|33172.6|33060|15
1648597170000|2022-03-29 23:39:30|33176.4|33072.4|33173|33076.1|33176.4|33076.1|33173|33072.4|5
1648597180000|2022-03-29 23:39:40|33178.8|33069.9|33180.6|33060.6|33180.6|33069.9|33163.7|33059.9|9
1648597190000|2022-03-29 23:39:50|33180.9|33060.9|33184.2|33064.2|33185.7|33072.1|33170.3|33060.9|13
1648597200000|2022-03-29 23:40:00|33178.1|33058.1|33183.5|33063.5|33183.5|33063.5|33178.1|33058.1|17
1648597210000|2022-03-29 23:40:10|33177.7|33057.7|33169.4|33071.3|33179.8|33071.3|33168.3|33057.7|11
1648597220000|2022-03-29 23:40:20|33173.2|33067.3|33169.8|33070.6|33173.5|33070.6|33169.8|33067.3|7
1648597230000|2022-03-29 23:40:30|33170.7|33070.8|33181|33068.3|33181.5|33072.4|33170.7|33067.8|10
1648597240000|2022-03-29 23:40:40|33182.4|33066.8|33185.3|33065.3|33186|33072.7|33162.7|33057.1|18
1648597250000|2022-03-29 23:40:50|33185.7|33065.7|33185.8|33065.8|33185.9|33065.9|33185.4|33065.4|11
1648597260000|2022-03-29 23:41:00|33182.8|33062.8|33185.2|33065.2|33185.3|33065.3|33181.9|33061.9|26
1648597270000|2022-03-29 23:41:10|33184.6|33064.6|33172.7|33064.2|33185.2|33067.1|33171.1|33059.2|17
1648597280000|2022-03-29 23:41:20|33173.8|33064.6|33175.9|33072.9|33178.1|33077.3|33173.6|33064.6|27
1648597290000|2022-03-29 23:41:30|33163.4|33072.8|33185.2|33065.2|33185.2|33075.6|33163.4|33058.5|17
1648597300000|2022-03-29 23:41:40|33185|33065|33185.4|33065.4|33185.5|33065.5|33185|33065|9
1648597310000|2022-03-29 23:41:50|33185.1|33065.1|33185.5|33065.5|33185.5|33065.5|33184.5|33064.5|15
1648597320000|2022-03-29 23:42:00|33185.1|33065.1|33176.1|33076.7|33185.1|33076.7|33176.1|33060.6|18
1648597330000|2022-03-29 23:42:10|33175.1|33077.9|33176.2|33077.1|33179.7|33082.3|33171.9|33073.6|13
1648597340000|2022-03-29 23:42:20|33176.8|33076.8|33179|33074.3|33180.3|33077.7|33176|33072.8|11
1648597350000|2022-03-29 23:42:30|33177.5|33076|33183.6|33063.6|33184.2|33076|33168.5|33063.3|10
1648597360000|2022-03-29 23:42:40|33184.1|33064.1|33186.7|33066.7|33189.8|33072.6|33184.1|33064.1|20
1648597370000|2022-03-29 23:42:50|33185.8|33065.8|33187|33067|33187.4|33068.5|33184.2|33065.8|14
1648597380000|2022-03-29 23:43:00|33183.1|33063.1|33175.1|33069.3|33185.2|33079.5|33164.6|33062.6|16
1648597390000|2022-03-29 23:43:10|33177.5|33070.4|33172.4|33076.9|33177.5|33079.9|33171.4|33070.4|19
1648597400000|2022-03-29 23:43:20|33172|33073.6|33186.3|33066.3|33186.3|33077.9|33172|33066.3|13
1648597410000|2022-03-29 23:43:30|33189.6|33069.6|33183.8|33063.8|33189.6|33069.6|33181.7|33061.7|7
1648597420000|2022-03-29 23:43:40|33184|33064|33185.1|33065.1|33185.6|33065.6|33184|33064|4
1648597430000|2022-03-29 23:43:50|33185.5|33065.5|33178.6|33079.1|33188.4|33080.2|33178.6|33064.2|13
1648597440000|2022-03-29 23:44:00|33179.6|33078|33179.6|33077.9|33184|33081.1|33176.8|33073.2|14
1648597450000|2022-03-29 23:44:10|33178.2|33079.5|33165.2|33072.8|33178.3|33080.1|33163.3|33067.3|17
1648597460000|2022-03-29 23:44:20|33178.5|33063.9|33186.8|33066.8|33187.8|33078.1|33174.8|33063.9|17
1648597470000|2022-03-29 23:44:30|33187.1|33067.1|33183|33063|33187.1|33070.4|33181.8|33061.8|14
1648597480000|2022-03-29 23:44:40|33183.1|33063.1|33179.4|33059.4|33183.7|33063.7|33178.7|33058.7|20
1648597490000|2022-03-29 23:44:50|33180.3|33060.3|33172.9|33074.3|33182.9|33075.5|33171.7|33059.4|15
1648597500000|2022-03-29 23:45:00|33172.4|33074.8|33172.1|33066.2|33176.4|33081.2|33168.1|33066.2|18
1648597510000|2022-03-29 23:45:10|33171.3|33065.6|33186.1|33066.1|33186.1|33076.6|33171.3|33065.6|13
1648597520000|2022-03-29 23:45:20|33186.3|33066.3|33183.4|33063.4|33187.4|33067.4|33180|33060|13
1648597530000|2022-03-29 23:45:30|33184.1|33064.1|33183.3|33063.3|33185.3|33066.9|33179.4|33063.3|16
1648597540000|2022-03-29 23:45:40|33183.5|33063.5|33175.8|33076.9|33185.2|33076.9|33175.8|33063.2|16
1648597550000|2022-03-29 23:45:50|33159.3|33072.2|33183.7|33075.2|33185.9|33086.4|33155.7|33070.9|19
1648597560000|2022-03-29 23:46:00|33179.9|33078.7|33171.7|33074.4|33182.1|33083.6|33166|33069.6|19
1648597570000|2022-03-29 23:46:10|33171.3|33074.5|33181.4|33061.4|33184.4|33075.3|33166.6|33060.2|18
1648597580000|2022-03-29 23:46:20|33181.5|33061.5|33181.7|33061.7|33182.6|33064.1|33179.4|33059.4|19
1648597590000|2022-03-29 23:46:30|33181.5|33061.5|33178.1|33060.6|33181.5|33061.5|33175.3|33058.4|17
1648597600000|2022-03-29 23:46:40|33175.9|33060.2|33176.4|33073.9|33179|33075.5|33164.7|33059|14
1648597610000|2022-03-29 23:46:50|33178.6|33071.5|33172.6|33074.1|33183|33081.4|33164.4|33066.6|25
1648597620000|2022-03-29 23:47:00|33172.4|33073.9|33183.3|33063.3|33183.7|33073.9|33154.1|33059.3|25
1648597630000|2022-03-29 23:47:10|33183.5|33063.5|33183.6|33063.6|33183.6|33063.6|33183|33063|11
1648597640000|2022-03-29 23:47:20|33183.5|33063.5|33182.7|33062.7|33183.9|33063.9|33182.2|33062.2|9
1648597650000|2022-03-29 23:47:30|33182.5|33062.5|33174.4|33072.1|33182.5|33072.1|33174.4|33056.6|18
1648597660000|2022-03-29 23:47:40|33173.2|33073.7|33167.2|33069.1|33176.4|33074|33162.6|33065.6|15
1648597670000|2022-03-29 23:47:50|33159.2|33060.9|33168.4|33067.6|33169.2|33067.6|33159.2|33060.9|9
1648597680000|2022-03-29 23:48:00|33168.3|33065.7|33178.8|33058.8|33183.9|33066.2|33167.7|33057.6|15
1648597690000|2022-03-29 23:48:10|33179.2|33059.2|33180.1|33060.1|33180.4|33060.4|33175.6|33056|11
1648597700000|2022-03-29 23:48:20|33180.6|33060.6|33178.6|33059.6|33181.7|33061.7|33178.3|33059.3|16
1648597710000|2022-03-29 23:48:30|33178.7|33059.5|33153.5|33075.2|33180.6|33076.4|33151.2|33059.5|16
1648597720000|2022-03-29 23:48:40|33174.3|33076|33173.9|33077.9|33178.4|33084.8|33154.7|33068.3|21
1648597730000|2022-03-29 23:48:50|33175.4|33076.3|33180.7|33060.7|33181.3|33078.3|33158|33058.2|15
1648597740000|2022-03-29 23:49:00|33180.9|33060.9|33178.4|33064.7|33182|33068.3|33173.5|33060.4|12
1648597750000|2022-03-29 23:49:10|33177|33063.6|33175|33066.3|33177.4|33067.2|33173.5|33063.6|6
1648597760000|2022-03-29 23:49:20|33181.3|33075.3|33170.9|33065.9|33185.8|33075.3|33166.1|33061.3|8
1648597770000|2022-03-29 23:49:30|33170.5|33065.7|33185.1|33066.1|33185.1|33075.1|33170.5|33065.7|7
1648597780000|2022-03-29 23:49:40|33179.5|33072.5|33173.5|33075.7|33185.3|33075.8|33173.5|33066.3|14
1648597790000|2022-03-29 23:49:50|33174|33074.8|33177.4|33067.6|33177.4|33075.3|33155.5|33060.9|16
1648597800000|2022-03-29 23:50:00|33174.7|33068.2|33178.8|33072.1|33181.2|33075.2|33174.5|33065.3|17
1648597810000|2022-03-29 23:50:10|33164.7|33065.9|33171.3|33071.9|33174.8|33071.9|33164.7|33065.9|8
1648597820000|2022-03-29 23:50:20|33169.7|33072|33172.6|33067.3|33173.3|33072|33169.7|33067.3|8
1648597830000|2022-03-29 23:50:30|33165.5|33064.9|33164.6|33064.7|33169|33070.2|33162.8|33064.2|18
1648597840000|2022-03-29 23:50:40|33162.1|33062.3|33167.8|33061.7|33167.8|33066.4|33158.3|33057.9|10
1648597850000|2022-03-29 23:50:50|33170.1|33060.7|33162.4|33068.8|33177.1|33075.4|33156.5|33060.7|17
1648597860000|2022-03-29 23:51:00|33165.4|33068.1|33166.6|33067.2|33167.9|33072.1|33163.4|33062|17
1648597870000|2022-03-29 23:51:10|33165.9|33067.3|33174.8|33060.1|33177.7|33068.3|33164.2|33060.1|11
1648597880000|2022-03-29 23:51:20|33173.3|33061.8|33166.4|33069.5|33174.9|33069.5|33166.1|33059.3|11
1648597890000|2022-03-29 23:51:30|33164.7|33068.7|33166.6|33069.2|33168.8|33069.6|33164.7|33066.1|10
1648597900000|2022-03-29 23:51:40|33167.1|33068.1|33171.6|33075.9|33177.2|33075.9|33162.6|33057.7|17
1648597910000|2022-03-29 23:51:50|33171.9|33075.4|33177.4|33066.7|33177.4|33075.4|33171.5|33066.7|8
1648597920000|2022-03-29 23:52:00|33175.7|33068|33170.9|33072.9|33181|33074.9|33169.4|33066.5|21
1648597930000|2022-03-29 23:52:10|33172.4|33070.5|33171.1|33073.7|33173.2|33074|33168.9|33070|12
1648597940000|2022-03-29 23:52:20|33171.9|33073.3|33170.5|33066.4|33173|33074.8|33164.4|33066.2|12
1648597950000|2022-03-29 23:52:30|33170.3|33066.3|33174.9|33072.5|33177|33076.5|33170.3|33064.5|19
1648597960000|2022-03-29 23:52:40|33173.3|33074|33171|33076.2|33177.6|33081|33164.8|33060.5|16
1648597970000|2022-03-29 23:52:50|33173.5|33073.7|33174.8|33072.3|33178|33075.4|33171.9|33068.9|8
1648597980000|2022-03-29 23:53:00|33175.1|33071.8|33173.7|33074.2|33175.9|33076.3|33171.8|33071.8|10
1648597990000|2022-03-29 23:53:10|33174.3|33073.5|33174.7|33064.4|33177.1|33073.5|33165.6|33062.8|9
1648598000000|2022-03-29 23:53:20|33172.2|33065.2|33171.7|33064.6|33174.2|33065.7|33170.5|33063.1|8
1648598010000|2022-03-29 23:53:30|33177.7|33069.6|33178.7|33075.2|33183.4|33075.2|33165.7|33059.5|11
1648598020000|2022-03-29 23:53:40|33179.8|33071.5|33175.5|33076.2|33181.8|33076.2|33175.4|33069.5|4
1648598030000|2022-03-29 23:53:50|33179.4|33071.1|33167.9|33070.9|33179.4|33071.1|33167.1|33068.9|10
1648598040000|2022-03-29 23:54:00|33168.1|33071.8|33173.2|33068.8|33173.2|33071.8|33168.1|33068.8|5
1648598050000|2022-03-29 23:54:10|33179.8|33069.5|33173.9|33078.7|33181.5|33078.7|33171.5|33069.5|17
1648598060000|2022-03-29 23:54:20|33184.1|33078.5|33176.4|33077.7|33185.7|33078.5|33176.1|33066.4|22
1648598070000|2022-03-29 23:54:30|33177.1|33076.6|33176|33061.1|33184.7|33078.3|33169.7|33061.1|7
1648598080000|2022-03-29 23:54:40|33175.3|33062.4|33172|33076.3|33178.4|33076.3|33172|33062.4|14
1648598090000|2022-03-29 23:54:50|33173.2|33075.2|33179.9|33079.9|33182.7|33079.9|33172.4|33074.1|19
1648598100000|2022-03-29 23:55:00|33180.9|33078.3|33171|33067.6|33182.6|33078.3|33164|33065|15
1648598110000|2022-03-29 23:55:10|33168.9|33071.4|33174|33075.5|33176.1|33076.2|33168.7|33070.8|13
1648598120000|2022-03-29 23:55:20|33172.8|33074.5|33181.2|33067|33183.5|33076.5|33170.4|33065.4|17
1648598130000|2022-03-29 23:55:30|33180.3|33068|33188.1|33070.8|33188.1|33070.8|33176.5|33062.9|8
1648598140000|2022-03-29 23:55:40|33183.3|33075.3|33174.1|33066.8|33188.8|33075.3|33173.2|33065|9
1648598150000|2022-03-29 23:55:50|33170.4|33067.3|33175.8|33068.8|33176.1|33068.8|33170.4|33064.8|6
1648598160000|2022-03-29 23:56:00|33183.1|33072.3|33175|33076.4|33185.5|33078.5|33175|33070.7|26
1648598170000|2022-03-29 23:56:10|33175.1|33076.5|33166.5|33069.3|33178.4|33076.9|33162.8|33066.3|11
1648598180000|2022-03-29 23:56:20|33169.7|33071.5|33173.5|33074|33183.1|33077.4|33161.9|33063.4|18
1648598190000|2022-03-29 23:56:30|33173.8|33072.1|33164.7|33067.4|33174.1|33072.2|33162.8|33067.4|11
1648598200000|2022-03-29 23:56:40|33167.7|33068.9|33174.3|33070.7|33174.3|33072|33167.7|33067.7|16
1648598210000|2022-03-29 23:56:50|33175.3|33068.3|33177.6|33074.3|33177.7|33076.9|33173.7|33068.3|19
1648598220000|2022-03-29 23:57:00|33176.6|33075.4|33174.9|33070.2|33176.7|33075.5|33165.9|33066.2|13
1648598230000|2022-03-29 23:57:10|33176.4|33066.2|33177.2|33057.2|33177.2|33072.5|33165|33056.9|13
1648598240000|2022-03-29 23:57:20|33176.8|33056.8|33184.2|33064.2|33184.2|33066.1|33176.8|33056.8|8
1648598250000|2022-03-29 23:57:30|33184|33064|33172.8|33068.1|33184.5|33073.9|33165|33063.8|10
1648598260000|2022-03-29 23:57:40|33173.1|33068.4|33174.9|33076.1|33176.4|33078.4|33169.5|33065.2|11
1648598270000|2022-03-29 23:57:50|33174.3|33076.7|33175|33077|33185.2|33077|33158.8|33063.7|14
1648598280000|2022-03-29 23:58:00|33174.2|33077.7|33176.5|33076.1|33179.5|33077.7|33174.2|33072.5|11
1648598290000|2022-03-29 23:58:10|33176.9|33075.8|33176.2|33061.8|33177|33076.4|33160.4|33055.4|13
1648598300000|2022-03-29 23:58:20|33176.6|33063.8|33173|33074.2|33176.6|33078.6|33170.5|33063.8|12
1648598310000|2022-03-29 23:58:30|33173.4|33074.8|33170.8|33070|33173.9|33076.8|33162.4|33070|16
1648598320000|2022-03-29 23:58:40|33172.2|33070.3|33171.4|33068.4|33175|33072.3|33170.4|33063.2|9
1648598330000|2022-03-29 23:58:50|33178.1|33069.9|33181.2|33067|33181.7|33069.9|33178.1|33066|5
1648598340000|2022-03-29 23:59:00|33179.4|33068.9|33173.1|33053.1|33181.5|33070.5|33159|33053.1|10
1648598350000|2022-03-29 23:59:10|33172|33052|33176.2|33070|33177.6|33073|33172|33052|13
1648598360000|2022-03-29 23:59:20|33172.3|33075.8|33177.4|33069.8|33179.3|33075.8|33172.3|33067.9|8
1648598370000|2022-03-29 23:59:30|33180|33067.8|33183.7|33065|33183.7|33078.9|33167.7|33065|19
1648598380000|2022-03-29 23:59:40|33182.4|33066.7|33179.8|33070.5|33184|33072.8|33178.9|33066.4|14
1648598390000|2022-03-29 23:59:50|33179.7|33070.7|33179.4|33073.5|33181.1|33073.5|33178.2|33068.2|13
1648598400000|2022-03-30 00:00:00|33172.7|33077.5|33188.3|33069.3|33188.3|33077.5|33172.7|33065.1|21
1648598410000|2022-03-30 00:00:10|33180|33076.6|33178.6|33075.5|33182.1|33078.3|33177.7|33069.2|22
1648598420000|2022-03-30 00:00:20|33179.2|33076|33177.3|33072.2|33181.4|33077.7|33171.9|33064.9|20
1648598430000|2022-03-30 00:00:30|33177.4|33072.1|33191.8|33075.8|33195.1|33087.5|33177.4|33069.8|27
1648598440000|2022-03-30 00:00:40|33189.8|33077.5|33184.9|33081.5|33190|33081.6|33184.2|33075.2|23
1648598450000|2022-03-30 00:00:50|33187.7|33078.7|33184.2|33071.3|33189.9|33080.2|33179.6|33068.2|23
1648598460000|2022-03-30 00:01:00|33189.8|33075.9|33180|33068.5|33190.3|33076.6|33179.4|33063.7|28
1648598470000|2022-03-30 00:01:10|33179.6|33067.4|33180.5|33066.7|33182.4|33069.5|33179.6|33064.8|18
1648598480000|2022-03-30 00:01:20|33181.9|33065.4|33176.6|33068.9|33181.9|33069.2|33176.6|33062.4|18
1648598490000|2022-03-30 00:01:30|33177.3|33069|33181.4|33063.5|33183.5|33070.2|33171|33060.8|32
1648598500000|2022-03-30 00:01:40|33179.9|33066.5|33166.4|33058.5|33179.9|33066.5|33165|33053|32
1648598510000|2022-03-30 00:01:50|33165.9|33058.1|33166.4|33058.5|33174.4|33065.6|33164|33055.5|28
1648598520000|2022-03-30 00:02:00|33168.1|33060.5|33166.4|33057|33169.4|33061.7|33164.7|33053.5|26
1648598530000|2022-03-30 00:02:10|33165.3|33066.6|33167.3|33062.3|33172.5|33066.6|33165.3|33061.4|24
1648598540000|2022-03-30 00:02:20|33166.9|33062.7|33163.9|33058|33169.8|33063.4|33157.6|33052.1|24
1648598550000|2022-03-30 00:02:30|33164.7|33057.9|33169.1|33058.2|33172.7|33063.3|33162.2|33056.1|27
1648598560000|2022-03-30 00:02:40|33166.8|33060.8|33161.8|33056.8|33169.4|33061|33157.9|33052.4|31
1648598570000|2022-03-30 00:02:50|33161.5|33056.4|33165|33054.6|33165|33057.2|33159.3|33054.5|28
1648598580000|2022-03-30 00:03:00|33164.9|33054.5|33173.8|33057.3|33174.1|33062.7|33157.2|33052.6|33
1648598590000|2022-03-30 00:03:10|33169.3|33063.3|33172.9|33058.7|33174|33064.4|33168.6|33058.5|25
1648598600000|2022-03-30 00:03:20|33172.7|33056.9|33164.3|33059.5|33172.7|33062.5|33159.8|33052.3|22
1648598610000|2022-03-30 00:03:30|33165.2|33056.9|33171.2|33062.8|33171.2|33065.9|33165.1|33056.8|23
1648598620000|2022-03-30 00:03:40|33169.7|33064.8|33163.4|33058.8|33171.8|33065|33161.1|33053.8|22
1648598630000|2022-03-30 00:03:50|33162.8|33058.7|33165.7|33058.1|33167.1|33060.9|33162.6|33057.4|22
1648598640000|2022-03-30 00:04:00|33171.1|33062.1|33166.9|33054.3|33175.6|33062.6|33154.7|33048.9|20
1648598650000|2022-03-30 00:04:10|33162.5|33055|33165.4|33060.7|33165.4|33060.7|33161.7|33055|26
1648598660000|2022-03-30 00:04:20|33165|33061.9|33165.6|33058.3|33166|33061.9|33163.7|33055.8|23
1648598670000|2022-03-30 00:04:30|33168.9|33063.9|33164.3|33059.4|33175.3|33065|33161.9|33052.8|24
1648598680000|2022-03-30 00:04:40|33164.2|33057.6|33167.7|33058.3|33167.7|33061.5|33163.6|33057.6|21
1648598690000|2022-03-30 00:04:50|33167.4|33058.2|33168.4|33059.2|33168.4|33062.6|33163.2|33049.3|24
1648598700000|2022-03-30 00:05:00|33164.4|33064|33160.4|33055|33169.9|33064|33153.5|33049.3|34
1648598710000|2022-03-30 00:05:10|33159.8|33054.6|33159.9|33056.9|33168.5|33058.3|33154.7|33047.1|33
1648598720000|2022-03-30 00:05:20|33163.3|33053.6|33163.1|33055.8|33164.9|33058.6|33159|33053.6|36
1648598730000|2022-03-30 00:05:30|33163.2|33055.7|33155.3|33049.9|33164|33057.1|33154.3|33047.1|32
1648598740000|2022-03-30 00:05:40|33155.2|33050|33167|33051.7|33167|33059.5|33151|33036.3|29
1648598750000|2022-03-30 00:05:50|33167.6|33052.1|33161|33056.9|33167.6|33058.1|33161|33051|33
1648598760000|2022-03-30 00:06:00|33161.4|33057.3|33164.2|33058.2|33172.9|33059.9|33153.6|33047.7|28
1648598770000|2022-03-30 00:06:10|33165.8|33056.6|33162.2|33059.1|33168.6|33059.1|33160.5|33050.8|22
1648598780000|2022-03-30 00:06:20|33162.3|33058.9|33160.7|33052.5|33169.5|33061.5|33158.5|33049.3|27
1648598790000|2022-03-30 00:06:30|33161.6|33050.4|33161.8|33053.4|33162.8|33055.2|33161.2|33050.4|23
1648598800000|2022-03-30 00:06:40|33160|33054.7|33161.2|33055.8|33163.1|33057.4|33160|33054.7|24
1648598810000|2022-03-30 00:06:50|33161.5|33056.2|33167.7|33056.9|33170.4|33061|33150.4|33036.4|19
1648598820000|2022-03-30 00:07:00|33164.6|33060|33163|33057.7|33169.1|33060.5|33161.3|33055.4|29
1648598830000|2022-03-30 00:07:10|33165.6|33055.7|33164.6|33059.6|33168.4|33061.2|33162.8|33055.7|22
1648598840000|2022-03-30 00:07:20|33164.8|33059.9|33163.8|33053.3|33170.3|33061.5|33162.7|33051.5|24
1648598850000|2022-03-30 00:07:30|33162.4|33054.3|33158.1|33052.7|33166.1|33060.1|33158.1|33052.7|30
1648598860000|2022-03-30 00:07:40|33157.5|33051.9|33163|33058.5|33163.7|33058.5|33157.5|33051.9|22
1648598870000|2022-03-30 00:07:50|33162.6|33058.2|33167.6|33061.3|33171.6|33061.9|33162.5|33057.1|22
1648598880000|2022-03-30 00:08:00|33169.2|33059.7|33165.6|33053.1|33169.3|33063.9|33160.4|33052.2|24
1648598890000|2022-03-30 00:08:10|33165|33058.8|33164.2|33061.1|33166.6|33062.8|33162.6|33056.9|22
1648598900000|2022-03-30 00:08:20|33163.8|33060.7|33173.3|33065.7|33173.3|33065.7|33163.2|33058.6|12
1648598910000|2022-03-30 00:08:30|33175.6|33062.3|33172.1|33060.5|33175.6|33067.6|33166.6|33058.1|22
1648598920000|2022-03-30 00:08:40|33170.8|33061.3|33171|33061.9|33171.3|33065.3|33167.9|33061.3|22
1648598930000|2022-03-30 00:08:50|33170.8|33061.7|33177.4|33070.3|33180.8|33073|33168.7|33061.7|27
1648598940000|2022-03-30 00:09:00|33178.1|33072|33167.7|33059.1|33178.9|33072.3|33166.1|33057.5|19
1648598950000|2022-03-30 00:09:10|33171.1|33057.3|33168.5|33062.7|33171.6|33064.4|33168.4|33057.3|14
1648598960000|2022-03-30 00:09:20|33168.4|33061.4|33175.2|33067.7|33180.3|33070|33159.6|33053.1|23
1648598970000|2022-03-30 00:09:30|33179.5|33063.4|33172.1|33074.3|33179.5|33074.3|33172.1|33063.4|23
1648598980000|2022-03-30 00:09:40|33172.2|33074.2|33174.9|33069.7|33182.1|33074.2|33162|33059.9|27
1648598990000|2022-03-30 00:09:50|33177.3|33067.6|33181.4|33066|33181.4|33071.5|33175.2|33065.6|22
1648599000000|2022-03-30 00:10:00|33178.6|33069.1|33167.8|33064.2|33180.6|33072|33166.7|33058.9|27
1648599010000|2022-03-30 00:10:10|33167.3|33063.6|33177.7|33064.1|33177.7|33068.1|33167.3|33062.1|21
1648599020000|2022-03-30 00:10:20|33177|33065.2|33166.1|33076.2|33177|33076.2|33159.2|33063|17
1648599030000|2022-03-30 00:10:30|33178.9|33063.6|33178|33066.1|33180.5|33071.2|33172.8|33062|20
1648599040000|2022-03-30 00:10:40|33177.9|33065.9|33170.6|33061.6|33181.7|33069|33168.8|33050.7|22
1648599050000|2022-03-30 00:10:50|33174.1|33057.7|33173.5|33067.1|33174.3|33069.2|33166|33057.7|21
1648599060000|2022-03-30 00:11:00|33178.5|33066.4|33169.8|33061.1|33179|33068.2|33168.9|33055.3|18
1648599070000|2022-03-30 00:11:10|33171.8|33059.3|33168.7|33061.5|33171.8|33063.4|33167.7|33059.1|23
1648599080000|2022-03-30 00:11:20|33169.6|33064.3|33167.3|33060.5|33169.9|33064.7|33166.7|33056.9|23
1648599090000|2022-03-30 00:11:30|33167.2|33064.7|33181.8|33063.9|33182.2|33066.7|33167.2|33060.2|16
1648599100000|2022-03-30 00:11:40|33181.4|33061.4|33179.1|33062.3|33181.4|33068.3|33172.9|33061|16
1648599110000|2022-03-30 00:11:50|33177.4|33063.8|33171.4|33057.1|33178.1|33064.1|33165.5|33051.2|17
1648599120000|2022-03-30 00:12:00|33171.6|33057.2|33177.2|33063.4|33177.2|33066.2|33168.6|33057.2|20
1648599130000|2022-03-30 00:12:10|33175.4|33065.2|33166.4|33066.7|33175.4|33069.4|33165.4|33045.4|16
1648599140000|2022-03-30 00:12:20|33165.8|33062.1|33173.5|33078.5|33180.9|33079.7|33165.8|33058|19
1648599150000|2022-03-30 00:12:30|33178.1|33075|33179.3|33070.8|33182.4|33075|33177.6|33070.1|29
1648599160000|2022-03-30 00:12:40|33176.7|33071.5|33179.3|33074.5|33180.2|33074.7|33176|33069.5|31
1648599170000|2022-03-30 00:12:50|33179.4|33074.6|33175.2|33068.7|33182.4|33075|33172.4|33060.2|18
1648599180000|2022-03-30 00:13:00|33173.3|33069.4|33178.3|33074.3|33184.1|33075.5|33173.3|33066.6|24
1648599190000|2022-03-30 00:13:10|33177.8|33074.9|33169.2|33056.4|33181.8|33075|33168.3|33056.4|29
1648599200000|2022-03-30 00:13:20|33164.2|33070.9|33175.9|33071.7|33180.2|33072.2|33164.2|33067.3|38
1648599210000|2022-03-30 00:13:30|33177.3|33070.1|33169.8|33061.2|33178.6|33073|33169.8|33061.2|35
1648599220000|2022-03-30 00:13:40|33170.5|33059.2|33167.7|33062.5|33170.5|33062.8|33166.1|33058.9|26
1648599230000|2022-03-30 00:13:50|33167.6|33063.7|33170.8|33065.6|33172.3|33065.6|33166.1|33060.4|28
1648599240000|2022-03-30 00:14:00|33172.8|33063.3|33164.1|33059.2|33172.8|33066|33163.7|33056.1|31
1648599250000|2022-03-30 00:14:10|33164.3|33058.5|33165.6|33060.2|33168.7|33063.5|33164.3|33058.5|24
1648599260000|2022-03-30 00:14:20|33166|33060.8|33172.2|33063|33177.9|33068.3|33165.5|33049.1|29
1648599270000|2022-03-30 00:14:30|33174.4|33060.3|33169.4|33062.3|33175.6|33064.2|33166.4|33059.3|26
1648599280000|2022-03-30 00:14:40|33169|33062.8|33168.7|33065.1|33171.7|33067.2|33166.9|33059.5|27
1648599290000|2022-03-30 00:14:50|33168.6|33064.8|33167.2|33063.3|33175.5|33065.6|33163.6|33054.5|26
1648599300000|2022-03-30 00:15:00|33167.5|33064|33165.2|33058.2|33170.6|33064.6|33162.3|33047.8|36
1648599310000|2022-03-30 00:15:10|33163.2|33060.2|33169.9|33058.8|33170|33063|33161|33058.3|27
1648599320000|2022-03-30 00:15:20|33170.2|33058.7|33165.8|33059.1|33170.9|33062.9|33160.3|33051.6|24
1648599330000|2022-03-30 00:15:30|33165.9|33059.2|33168.8|33060.7|33171.8|33063|33165.9|33056.1|32
1648599340000|2022-03-30 00:15:40|33169.7|33058.7|33169.1|33061.4|33170.1|33064.4|33166.4|33058.2|25
1648599350000|2022-03-30 00:15:50|33167.3|33062.5|33167.7|33058.9|33177.7|33070.4|33166|33057.8|27
1648599360000|2022-03-30 00:16:00|33168|33062.2|33172.9|33063.5|33172.9|33065.4|33165.9|33059.8|32
1648599370000|2022-03-30 00:16:10|33173.1|33063.2|33167.9|33060.2|33177.9|33065.6|33165.7|33054.1|31
1648599380000|2022-03-30 00:16:20|33170.8|33062.9|33169.8|33060.1|33170.8|33062.9|33166.1|33056.8|26
1648599390000|2022-03-30 00:16:30|33169.9|33060.2|33171.3|33062.4|33171.3|33065.1|33167.8|33059|23
1648599400000|2022-03-30 00:16:40|33171|33062.2|33176.6|33067.8|33177.3|33069.8|33168.7|33062.2|23
1648599410000|2022-03-30 00:16:50|33174.6|33068.9|33169.5|33064.6|33175.1|33069.4|33164|33054.7|27
1648599420000|2022-03-30 00:17:00|33170.7|33062|33175|33064.1|33175|33067.8|33169.1|33062|25
1648599430000|2022-03-30 00:17:10|33169.2|33064.2|33168.6|33062.4|33173.4|33066.4|33168.6|33057.2|19
1648599440000|2022-03-30 00:17:20|33168.3|33063.5|33173.5|33070.1|33176.1|33070.1|33168.3|33060.9|25
1648599450000|2022-03-30 00:17:30|33171.5|33072.1|33164.5|33064.8|33175.9|33072.1|33164.5|33062.7|19
1648599460000|2022-03-30 00:17:40|33155.5|33040.3|33173.1|33070|33179.5|33077.7|33155.5|33040.3|26
1648599470000|2022-03-30 00:17:50|33171.8|33071.2|33174.3|33054.3|33174.3|33072.1|33158.8|33046.6|23
1648599480000|2022-03-30 00:18:00|33172|33068.9|33174.4|33068|33178.1|33072.6|33169.4|33068|19
1648599490000|2022-03-30 00:18:10|33174.9|33069.3|33170.3|33061.7|33178.1|33069.3|33164.4|33047.5|18
1648599500000|2022-03-30 00:18:20|33168.2|33062.4|33174|33063.2|33176.1|33066.7|33168.2|33061.2|22
1648599510000|2022-03-30 00:18:30|33174.3|33063.4|33176.9|33065.9|33176.9|33069.8|33172.3|33062.5|24
1648599520000|2022-03-30 00:18:40|33177.9|33065.2|33170.8|33064|33177.9|33071.4|33169.3|33061.3|19
1648599530000|2022-03-30 00:18:50|33170.6|33063.6|33177.7|33071.3|33179.3|33073.5|33169.3|33063.6|19
1648599540000|2022-03-30 00:19:00|33179.3|33069.1|33172.6|33061.9|33179.6|33073|33168.9|33059|27
1648599550000|2022-03-30 00:19:10|33172.9|33062.4|33172.3|33067.5|33175|33068.7|33170.5|33059.8|24
1648599560000|2022-03-30 00:19:20|33172|33067.4|33174.2|33071.5|33175.7|33071.5|33170.4|33065.4|17
1648599570000|2022-03-30 00:19:30|33174|33071.4|33174.3|33074.5|33178.2|33084|33160.9|33053.8|20
1648599580000|2022-03-30 00:19:40|33171.8|33077.9|33175.4|33072.5|33180.4|33082.7|33165.1|33058.4|22
1648599590000|2022-03-30 00:19:50|33175.8|33072.1|33176.3|33074.2|33184|33074.2|33175.8|33069|12
1648599600000|2022-03-30 00:20:00|33177.3|33073.5|33174.8|33066.7|33177.8|33074.3|33168.8|33062|28
1648599610000|2022-03-30 00:20:10|33173|33067.3|33173.7|33068.5|33175.4|33069|33171.7|33064.5|19
1648599620000|2022-03-30 00:20:20|33173.8|33068.9|33177.7|33069|33177.7|33071.9|33169.8|33058.8|18
1648599630000|2022-03-30 00:20:30|33174.9|33071.7|33176|33072.7|33181.2|33072.7|33174.9|33065.8|19
1648599640000|2022-03-30 00:20:40|33176.1|33072.9|33180.2|33060.2|33180.2|33072.9|33169.6|33053.1|23
1648599650000|2022-03-30 00:20:50|33175.2|33061.2|33178.6|33068.7|33179.2|33074.5|33173.5|33060.1|21
1648599660000|2022-03-30 00:21:00|33177|33070.8|33172|33067.1|33179.3|33071.3|33168.5|33059.2|17
1648599670000|2022-03-30 00:21:10|33172.1|33067.2|33178|33058|33178|33068.1|33170.3|33058|22
1648599680000|2022-03-30 00:21:20|33177|33057.7|33174.9|33070.9|33177.7|33072.3|33173.7|33057.2|22
1648599690000|2022-03-30 00:21:30|33171|33073.7|33174.6|33054.6|33174.6|33075|33161.4|33054.6|13
1648599700000|2022-03-30 00:21:40|33177.6|33057.6|33177.6|33067.5|33181.1|33075|33169.6|33057.6|21
1648599710000|2022-03-30 00:21:50|33178.2|33071.1|33168.3|33060.4|33178.2|33071.6|33167.9|33058.5|18
1648599720000|2022-03-30 00:22:00|33177.4|33061.1|33180.8|33069.2|33181|33071.4|33175.5|33057.8|25
1648599730000|2022-03-30 00:22:10|33181.1|33068.5|33180.6|33072.2|33183|33076|33177.4|33068.5|19
1648599740000|2022-03-30 00:22:20|33180.8|33072.4|33183.4|33065.1|33185.8|33076.4|33171.6|33062.8|21
1648599750000|2022-03-30 00:22:30|33181.6|33062.3|33181|33073|33184.6|33076.2|33177|33062.3|19
1648599760000|2022-03-30 00:22:40|33182.1|33071|33174.6|33064.6|33182.1|33074.6|33172.2|33061.1|18
1648599770000|2022-03-30 00:22:50|33176.4|33063.9|33172.2|33065.6|33180.1|33072.7|33172.2|33062.3|15
1648599780000|2022-03-30 00:23:00|33178.4|33065.2|33180.5|33074.2|33180.5|33074.4|33177.4|33065.2|27
1648599790000|2022-03-30 00:23:10|33180.6|33075.6|33174.7|33068.1|33182.1|33075.9|33172.5|33060.6|26
1648599800000|2022-03-30 00:23:20|33174.5|33067.4|33176|33071.1|33176.3|33072.3|33173.6|33065.8|23
1648599810000|2022-03-30 00:23:30|33178.6|33075.2|33181.6|33073.8|33183.6|33079.4|33176.5|33073.3|16
1648599820000|2022-03-30 00:23:40|33182.8|33072.7|33172.3|33064.8|33182.8|33076.9|33172.3|33064.8|20
1648599830000|2022-03-30 00:23:50|33173.9|33067.1|33174.6|33069.7|33177.5|33071.2|33172.7|33065.1|11
1648599840000|2022-03-30 00:24:00|33176.4|33068.4|33180|33071.4|33180.6|33077|33175.2|33068.4|16
1648599850000|2022-03-30 00:24:10|33181.2|33070.2|33179.1|33072.6|33182.4|33074.6|33166.3|33048.5|22
1648599860000|2022-03-30 00:24:20|33181.2|33069.9|33184.9|33068|33184.9|33077.1|33164.5|33053.6|35
1648599870000|2022-03-30 00:24:30|33185.8|33065.8|33178.6|33075.3|33185.8|33078.1|33175.2|33065.5|27
1648599880000|2022-03-30 00:24:40|33178.3|33075.6|33174.3|33065|33182.9|33075.6|33172.2|33062.1|20
1648599890000|2022-03-30 00:24:50|33174.4|33065.1|33177.5|33074.7|33177.9|33078|33172.6|33064|25
1648599900000|2022-03-30 00:25:00|33177.7|33074.5|33178.5|33061.2|33181.1|33075.6|33167.2|33049.3|16
1648599910000|2022-03-30 00:25:10|33181|33061.4|33178|33063.9|33181.6|33068|33177.2|33060.3|19
1648599920000|2022-03-30 00:25:20|33178.2|33063.8|33181.6|33077.1|33182.7|33077.8|33176.9|33061.4|28
1648599930000|2022-03-30 00:25:30|33181.7|33075.5|33173.5|33066.2|33183.7|33077.2|33171|33061.3|13
1648599940000|2022-03-30 00:25:40|33178.6|33064.5|33178.7|33069.5|33179.7|33072.1|33176.1|33064.5|15
1648599950000|2022-03-30 00:25:50|33177.6|33070.1|33179.4|33075.7|33183.3|33076.8|33177.3|33069.9|26
1648599960000|2022-03-30 00:26:00|33179.5|33076|33177.8|33072.6|33182.9|33077.9|33166.6|33063.2|19
1648599970000|2022-03-30 00:26:10|33178.4|33072.1|33188.4|33070.9|33189.8|33072.4|33176.5|33063.1|27
1648599980000|2022-03-30 00:26:20|33188.8|33070.7|33182|33077.2|33188.8|33077.2|33180.9|33070.7|23
1648599990000|2022-03-30 00:26:30|33182.1|33077.5|33175.9|33071.8|33184.8|33078|33173|33061.6|20
1648600000000|2022-03-30 00:26:40|33177.2|33070.8|33179.3|33075.9|33179.4|33077|33176.4|33068.6|18
1648600010000|2022-03-30 00:26:50|33182.7|33072.2|33173.5|33059|33183.5|33075.4|33173.5|33056.8|18
1648600020000|2022-03-30 00:27:00|33175.1|33058.6|33176.8|33078.2|33180.5|33079.7|33171.8|33058.6|18
1648600030000|2022-03-30 00:27:10|33181.8|33072.5|33173.9|33070.7|33184.5|33076.1|33171.6|33061.1|24
1648600040000|2022-03-30 00:27:20|33176.8|33070.6|33178.9|33070.8|33179.5|33073.7|33175.2|33067.6|24
1648600050000|2022-03-30 00:27:30|33176.8|33071.8|33175.2|33065|33180.7|33071.9|33175.1|33063.8|19
1648600060000|2022-03-30 00:27:40|33175.7|33065.9|33180.8|33066.5|33183.7|33067|33175.6|33062.6|17
1648600070000|2022-03-30 00:27:50|33183.2|33063.2|33183.1|33063.1|33183.2|33079.3|33171.7|33061.8|20
1648600080000|2022-03-30 00:28:00|33185.2|33065.2|33184.4|33073.4|33186.9|33077.1|33175|33063|27
1648600090000|2022-03-30 00:28:10|33178.7|33063.4|33182.2|33075.4|33186.4|33076.3|33178.3|33063.4|22
1648600100000|2022-03-30 00:28:20|33185.2|33079.3|33185.9|33080.9|33189.5|33084.5|33183.2|33077.7|18
1648600110000|2022-03-30 00:28:30|33184.6|33082.7|33179.7|33077.5|33184.6|33082.7|33178.7|33071.2|20
1648600120000|2022-03-30 00:28:40|33180.8|33075.9|33179.9|33085.2|33186.2|33085.2|33179.9|33074.2|17
1648600130000|2022-03-30 00:28:50|33180.8|33085.3|33187.4|33083.5|33188|33085.3|33180.8|33066.7|21
1648600140000|2022-03-30 00:29:00|33190.1|33086.3|33188.1|33086.8|33195.6|33086.8|33188.1|33077.7|33
1648600150000|2022-03-30 00:29:10|33192.4|33081.7|33182.4|33076.8|33192.4|33084.7|33182|33073.6|28
1648600160000|2022-03-30 00:29:20|33182.1|33076.7|33184.4|33075.8|33184.4|33077.7|33179.5|33073.4|23
1648600170000|2022-03-30 00:29:30|33185.1|33076.5|33178.7|33077.2|33186|33078.8|33173.3|33069.9|26
1648600180000|2022-03-30 00:29:40|33179.5|33075.8|33180.4|33077.2|33182.3|33078|33179|33074.5|21
1648600190000|2022-03-30 00:29:50|33180.9|33076.4|33181.7|33070.4|33185.8|33076.5|33179|33070.4|21
1648600200000|2022-03-30 00:30:00|33181.2|33072.2|33181.5|33075.1|33182.2|33076.8|33178.4|33071|32
1648600210000|2022-03-30 00:30:10|33182.5|33073.9|33182.8|33069.5|33182.8|33076.3|33178.8|33069.5|24
1648600220000|2022-03-30 00:30:20|33177.8|33074.2|33184.7|33067.5|33184.7|33074.2|33174.3|33067.5|20
1648600230000|2022-03-30 00:30:30|33185.9|33065.9|33184.8|33067.4|33186.4|33069.4|33183.4|33065.9|16
1648600240000|2022-03-30 00:30:40|33185|33067.3|33179.2|33076.4|33185|33079.7|33173.7|33067.3|16
1648600250000|2022-03-30 00:30:50|33176.7|33079.1|33174.5|33073.2|33183.3|33080.9|33172.4|33071|23
1648600260000|2022-03-30 00:31:00|33175.4|33071.2|33170.1|33077|33178.1|33078.4|33169.9|33071.2|33
1648600270000|2022-03-30 00:31:10|33169.6|33076.5|33173|33075.7|33174.6|33077.4|33168.4|33072.3|25
1648600280000|2022-03-30 00:31:20|33173.7|33076|33175.9|33080.5|33183.5|33080.5|33168.9|33069.6|24
1648600290000|2022-03-30 00:31:30|33176.8|33079.5|33179.9|33078.5|33186.6|33080.7|33168.4|33060.4|28
1648600300000|2022-03-30 00:31:40|33179.3|33078.9|33177.4|33077.6|33189.6|33079.6|33157.2|33066.6|25
1648600310000|2022-03-30 00:31:50|33178|33076.8|33176.3|33078.7|33180|33079.5|33175.2|33073.8|24
1648600320000|2022-03-30 00:32:00|33181|33077|33178.8|33074.4|33182.4|33078|33176.6|33074.4|25
1648600330000|2022-03-30 00:32:10|33176|33074.5|33173.7|33073.6|33176|33075.8|33172.1|33073.4|27
1648600340000|2022-03-30 00:32:20|33173.3|33073.5|33173.9|33074|33176|33076|33166.7|33070|21
1648600350000|2022-03-30 00:32:30|33172.5|33076|33170.8|33074.3|33174|33076.9|33169.3|33073.2|28
1648600360000|2022-03-30 00:32:40|33170.6|33074.1|33174.7|33075.4|33179.8|33076.4|33170.6|33071|25
1648600370000|2022-03-30 00:32:50|33171.9|33077|33168.8|33072.3|33176.3|33078.7|33168|33072|23
1648600380000|2022-03-30 00:33:00|33174.8|33074.1|33169.8|33073.4|33174.8|33074.1|33169.3|33071.8|28
1648600390000|2022-03-30 00:33:10|33170.2|33073|33166.2|33069.8|33171.4|33073.4|33163.5|33068.1|30
1648600400000|2022-03-30 00:33:20|33166|33070.1|33165.9|33073|33168.2|33073.3|33164.5|33068.5|23
1648600410000|2022-03-30 00:33:30|33171.1|33071.6|33159.7|33062.5|33175.5|33078.6|33156.4|33062.5|28
1648600420000|2022-03-30 00:33:40|33170.6|33064.2|33176.2|33070.2|33177.4|33073.8|33162.5|33058.3|19
1648600430000|2022-03-30 00:33:50|33175.3|33070.8|33167.3|33069.7|33176.2|33074|33165.2|33069.7|20
1648600440000|2022-03-30 00:34:00|33165.2|33066.4|33167.4|33071|33168.9|33071.1|33163.9|33066.4|20
1648600450000|2022-03-30 00:34:10|33168.5|33069.1|33162.3|33067.1|33171.5|33079|33155.7|33067.1|18
1648600460000|2022-03-30 00:34:20|33161.2|33072.3|33168.1|33068.6|33173.2|33075|33153|33058|31
1648600470000|2022-03-30 00:34:30|33172.4|33063.5|33166.1|33071.3|33179|33078.6|33164.1|33063.5|34
1648600480000|2022-03-30 00:34:40|33164.9|33072.2|33164.2|33068.7|33168.4|33074.8|33159.1|33066.7|19
1648600490000|2022-03-30 00:34:50|33164.4|33069.8|33168.6|33071.6|33170.1|33072.3|33163.9|33067.8|27
1648600500000|2022-03-30 00:35:00|33173.4|33071.8|33168.7|33069.4|33178.4|33074.2|33162.7|33065.4|28
1648600510000|2022-03-30 00:35:10|33167.9|33071.3|33169.2|33072.1|33172.3|33072.8|33167.8|33068.1|15
1648600520000|2022-03-30 00:35:20|33170.5|33069.5|33169.4|33069.5|33170.5|33072.5|33163.7|33066.2|22
1648600530000|2022-03-30 00:35:30|33174.4|33071.7|33179.9|33072.3|33180.3|33076.7|33171.7|33070.8|25
1648600540000|2022-03-30 00:35:40|33180.1|33072.5|33170.3|33068.2|33181.1|33076.2|33167.4|33066.2|28
1648600550000|2022-03-30 00:35:50|33170.8|33067.2|33173.4|33068.1|33174.2|33072.6|33170.5|33067.2|15
1648600560000|2022-03-30 00:36:00|33183.9|33069.5|33176.7|33076.8|33183.9|33077.2|33176.1|33069.5|19
1648600570000|2022-03-30 00:36:10|33177|33076.9|33170.5|33074.1|33180.1|33077.5|33165.7|33065.8|15
1648600580000|2022-03-30 00:36:20|33171.2|33074.3|33182.1|33080.3|33184.3|33080.3|33168.6|33072.3|28
1648600590000|2022-03-30 00:36:30|33183.9|33078.6|33180.2|33079|33184.8|33079.4|33179.4|33076.1|21
1648600600000|2022-03-30 00:36:40|33181.3|33078.7|33177.2|33073.5|33182.6|33079.4|33174.5|33070.2|13
1648600610000|2022-03-30 00:36:50|33177.3|33075.1|33180.1|33081.2|33189.7|33083.2|33177.3|33071.8|26
1648600620000|2022-03-30 00:37:00|33180.5|33080.3|33182.5|33078.6|33184.5|33081.9|33179.6|33077.7|24
1648600630000|2022-03-30 00:37:10|33183.9|33078.3|33182.5|33080.4|33183.9|33081.3|33179.4|33076.9|22
1648600640000|2022-03-30 00:37:20|33176.8|33074.9|33175|33077.1|33180.9|33078.9|33174.8|33072.6|18
1648600650000|2022-03-30 00:37:30|33180.9|33072.1|33182.6|33078.6|33184|33081.9|33180.2|33072.1|21
1648600660000|2022-03-30 00:37:40|33182.1|33079.1|33181.4|33081.2|33182.8|33081.6|33180.1|33079.1|10
1648600670000|2022-03-30 00:37:50|33171.5|33066.5|33185|33082.1|33187.2|33084.4|33171.5|33066.5|16
1648600680000|2022-03-30 00:38:00|33184.9|33082.4|33184.3|33084.1|33188.8|33084.1|33172.2|33069.1|25
1648600690000|2022-03-30 00:38:10|33180.8|33087.9|33189.4|33082.3|33193|33092|33175.6|33078.9|18
1648600700000|2022-03-30 00:38:20|33190.4|33081.6|33188|33083.2|33194.9|33084.9|33187.4|33079.1|23
1648600710000|2022-03-30 00:38:30|33187.8|33083|33179|33076.1|33191|33083|33178.8|33072.9|19
1648600720000|2022-03-30 00:38:40|33180.8|33077.6|33182.7|33078.7|33182.7|33080.9|33178.6|33075.9|19
1648600730000|2022-03-30 00:38:50|33182.8|33078|33184.4|33082.9|33188.1|33083.9|33181.4|33077.5|19
1648600740000|2022-03-30 00:39:00|33186.1|33081.2|33177.6|33074.1|33187.7|33083|33177|33071.8|26
1648600750000|2022-03-30 00:39:10|33178.5|33075.3|33181.3|33075.7|33183.2|33078.3|33178.5|33070.8|22
1648600760000|2022-03-30 00:39:20|33180.5|33076|33183.4|33077|33183.4|33079.3|33179.5|33075.3|18
1648600770000|2022-03-30 00:39:30|33181.7|33078.7|33173.5|33070.7|33185.9|33083.3|33173.5|33070.7|13
1648600780000|2022-03-30 00:39:40|33179|33069.8|33181.2|33073.7|33186.4|33074.7|33179|33069.5|4
1648600790000|2022-03-30 00:39:50|33185.6|33071.4|33182.2|33077.7|33186.8|33081.3|33180.8|33068.3|17
1648600800000|2022-03-30 00:40:00|33188.1|33077.6|33175.2|33073.6|33189.4|33079.6|33173.9|33071.7|24
1648600810000|2022-03-30 00:40:10|33175|33072.5|33179.4|33073.5|33181.5|33077.8|33175|33072.5|23
1648600820000|2022-03-30 00:40:20|33179.1|33073.4|33174.1|33073.4|33180.5|33076.5|33173.5|33071.1|18
1648600830000|2022-03-30 00:40:30|33175.5|33074.7|33178.9|33077.5|33189.6|33077.5|33175.5|33069.6|13
1648600840000|2022-03-30 00:40:40|33179.4|33078.3|33179.3|33065.3|33183.2|33078.3|33167.2|33063.3|20
1648600850000|2022-03-30 00:40:50|33175.9|33071.8|33185.6|33075.7|33186.5|33080.5|33175.9|33071.6|19
1648600860000|2022-03-30 00:41:00|33184.7|33076.5|33173.6|33068.4|33187.3|33079.4|33171.5|33068.4|23
1648600870000|2022-03-30 00:41:10|33173.3|33070.2|33179.6|33074.3|33180|33077.1|33173.3|33069.3|17
1648600880000|2022-03-30 00:41:20|33179.5|33074|33181.1|33074.7|33181.1|33077.3|33177.7|33072.5|18
1648600890000|2022-03-30 00:41:30|33181.8|33074.4|33174.7|33075|33184.3|33078.7|33172.8|33068.9|31
1648600900000|2022-03-30 00:41:40|33177.7|33072.2|33178|33074.9|33179.8|33077.1|33174.4|33071.7|24
1648600910000|2022-03-30 00:41:50|33178.5|33074.2|33173.2|33075.5|33179.1|33077|33168.5|33073.7|16
1648600920000|2022-03-30 00:42:00|33172.6|33073.3|33172.5|33076.5|33176|33076.7|33170.6|33071.9|22
1648600930000|2022-03-30 00:42:10|33171.9|33076.1|33170.4|33074.9|33173.5|33076.7|33169|33073|30
1648600940000|2022-03-30 00:42:20|33170.3|33074.8|33181.3|33071.5|33186.7|33077.3|33168.8|33066.3|15
1648600950000|2022-03-30 00:42:30|33182.9|33069.7|33177.9|33079|33182.9|33079.2|33173.9|33069.7|20
1648600960000|2022-03-30 00:42:40|33177.4|33079.5|33183.5|33077.6|33189.4|33079.8|33177.4|33064|25
1648600970000|2022-03-30 00:42:50|33185.3|33075.2|33178.6|33074.5|33186.7|33080.3|33174.7|33073.2|22
1648600980000|2022-03-30 00:43:00|33180.2|33074.2|33179.7|33075.9|33181.5|33077|33178.3|33074.1|16
1648600990000|2022-03-30 00:43:10|33180.2|33074.6|33182.9|33078.2|33185.7|33078.7|33175.4|33073.4|21
1648601000000|2022-03-30 00:43:20|33184.2|33076.7|33188.4|33080.7|33190.9|33085.8|33177.1|33070.9|20
1648601010000|2022-03-30 00:43:30|33189|33080.1|33185.4|33086|33190.6|33086|33184.8|33078.3|24
1648601020000|2022-03-30 00:43:40|33185.6|33085.7|33180.2|33078.1|33191.4|33085.7|33179.2|33074.4|23
1648601030000|2022-03-30 00:43:50|33179.1|33076.5|33181.7|33077.9|33184.2|33080.3|33179.1|33075|23
1648601040000|2022-03-30 00:44:00|33181.5|33077.8|33177.1|33076.3|33183.5|33078.8|33175.3|33074.5|16
1648601050000|2022-03-30 00:44:10|33176.4|33076.2|33188.6|33077.5|33188.6|33082.1|33176.4|33070.3|16
1648601060000|2022-03-30 00:44:20|33184|33082.9|33186.9|33081.4|33186.9|33083.9|33183.9|33080.5|16
1648601070000|2022-03-30 00:44:30|33184.8|33083.5|33195.5|33075.5|33198.4|33088.5|33180|33075.5|21
1648601080000|2022-03-30 00:44:40|33196.1|33076.1|33188|33082.4|33196.1|33084.9|33185.2|33075.8|25
1648601090000|2022-03-30 00:44:50|33187.6|33082.9|33184.3|33079.2|33192.6|33085.8|33181.9|33077.9|22
1648601100000|2022-03-30 00:45:00|33185.1|33079.7|33184.4|33083.6|33188.3|33084.5|33184.2|33077.9|15
1648601110000|2022-03-30 00:45:10|33183.3|33083.2|33187.7|33083.6|33188.1|33084.8|33183.1|33081|21
1648601120000|2022-03-30 00:45:20|33187.8|33083.7|33189.3|33071.3|33189.5|33085.6|33174.8|33071|18
1648601130000|2022-03-30 00:45:30|33189.4|33073.4|33189.6|33085.2|33195|33086.9|33184.4|33072.7|15
1648601140000|2022-03-30 00:45:40|33188.3|33086.3|33192.8|33080.3|33193.5|33086.3|33188.3|33079.9|13
1648601150000|2022-03-30 00:45:50|33192.1|33081.3|33177.6|33080.1|33192.1|33083.2|33177.6|33075.7|17
1648601160000|2022-03-30 00:46:00|33182.9|33080.2|33181.3|33078.9|33188.9|33081.9|33178.7|33077.2|24
1648601170000|2022-03-30 00:46:10|33179.8|33081.1|33180.1|33080.1|33182.6|33081.7|33179.5|33079.1|25
1648601180000|2022-03-30 00:46:20|33181.7|33078.4|33184.4|33079.1|33186.1|33080.6|33180|33076.8|21
1648601190000|2022-03-30 00:46:30|33184.8|33078.5|33184|33078.5|33188.9|33080.3|33181.8|33074.9|14
1648601200000|2022-03-30 00:46:40|33183.3|33079.3|33181.8|33077.1|33183.3|33079.9|33176.8|33075.8|16
1648601210000|2022-03-30 00:46:50|33180.1|33078.5|33181.6|33080.8|33185.1|33080.8|33180.1|33075.9|15
1648601220000|2022-03-30 00:47:00|33186.1|33080.7|33184.2|33078.5|33191.4|33080.7|33175.3|33065.1|22
1648601230000|2022-03-30 00:47:10|33185.4|33077.1|33181.7|33076.6|33189.5|33080.8|33175.8|33073.4|18
1648601240000|2022-03-30 00:47:20|33183.2|33075.7|33180.6|33079.2|33186.2|33079.2|33180.3|33075.7|26
1648601250000|2022-03-30 00:47:30|33182|33079|33179.1|33080.2|33185.2|33080.2|33175.6|33075.7|24
1648601260000|2022-03-30 00:47:40|33180.2|33078.5|33180.2|33079.3|33183|33081.4|33178.5|33076.4|21
1648601270000|2022-03-30 00:47:50|33180.5|33079.9|33176.9|33078.7|33182.5|33079.9|33176.1|33075.9|19
1648601280000|2022-03-30 00:48:00|33175.5|33080|33177.5|33078|33183.6|33081.3|33173.5|33072.4|29
1648601290000|2022-03-30 00:48:10|33178.8|33076.4|33182.7|33079.5|33185.2|33081.1|33175|33075|25
1648601300000|2022-03-30 00:48:20|33183.9|33079|33175.8|33076.1|33183.9|33079.6|33173.5|33072.5|20
1648601310000|2022-03-30 00:48:30|33175.9|33076.2|33175.7|33079.5|33177.7|33080.2|33172.8|33073.2|20
1648601320000|2022-03-30 00:48:40|33176.4|33079.8|33180.4|33080.1|33184.6|33080.1|33175.9|33074.3|22
1648601330000|2022-03-30 00:48:50|33175.6|33082.2|33174.2|33083.2|33189.6|33083.2|33173.7|33069.3|26
1648601340000|2022-03-30 00:49:00|33167.4|33077.8|33183|33079.6|33186.3|33084.3|33167.4|33070|33
1648601350000|2022-03-30 00:49:10|33183.2|33079.3|33183.2|33081.4|33186.3|33082|33180.5|33075.7|27
1648601360000|2022-03-30 00:49:20|33182.7|33080.9|33189.4|33081.6|33189.5|33083.8|33182.7|33078.2|24
1648601370000|2022-03-30 00:49:30|33189.3|33081.5|33184.6|33083|33189.6|33083|33183.1|33079.8|22
1648601380000|2022-03-30 00:49:40|33184.5|33082.8|33187.4|33088|33193.3|33089.9|33183.4|33081.1|25
1648601390000|2022-03-30 00:49:50|33188.8|33087.3|33184.2|33083.1|33191.1|33087.3|33179.2|33075.5|25
1648601400000|2022-03-30 00:50:00|33183.2|33082.8|33187.3|33083.5|33187.4|33085.6|33181.2|33080.4|26
1648601410000|2022-03-30 00:50:10|33185.8|33084.4|33183.1|33080.7|33185.8|33084.4|33182|33078.6|18
1648601420000|2022-03-30 00:50:20|33185.5|33078.3|33184.9|33079.5|33187.4|33084.8|33177.9|33078.1|23
1648601430000|2022-03-30 00:50:30|33183.2|33080.1|33181.9|33076.5|33184.1|33081.3|33181.2|33076.5|27
1648601440000|2022-03-30 00:50:40|33182.6|33076.4|33182.5|33078.8|33183.5|33080.4|33179.3|33076.4|26
1648601450000|2022-03-30 00:50:50|33183.7|33077.8|33174.4|33078.8|33184.2|33080.7|33173.8|33075.7|24
1648601460000|2022-03-30 00:51:00|33175.4|33077.1|33178.3|33077.9|33180.5|33078.2|33175.4|33075.4|29
1648601470000|2022-03-30 00:51:10|33178.8|33078.7|33179.2|33078.1|33180.7|33079.3|33178.2|33076.4|26
1648601480000|2022-03-30 00:51:20|33179.5|33078.4|33178.2|33077.9|33180.1|33079.7|33176.5|33075.8|19
1648601490000|2022-03-30 00:51:30|33178.4|33078.3|33178.6|33078.1|33182.4|33080.9|33176.8|33074.3|33
1648601500000|2022-03-30 00:51:40|33179.2|33078.9|33178.3|33077.9|33181.9|33079.9|33177.8|33076.7|32
1648601510000|2022-03-30 00:51:50|33178|33078.7|33181.4|33077.4|33181.8|33078.7|33176.8|33074|20
1648601520000|2022-03-30 00:52:00|33180.2|33077.8|33178.2|33078.8|33180.6|33079|33175.1|33072.6|23
1648601530000|2022-03-30 00:52:10|33176.5|33080.5|33177.2|33078|33181.4|33080.5|33176.5|33073|25
1648601540000|2022-03-30 00:52:20|33177.1|33075.8|33177.7|33078|33179.7|33078|33177.1|33075|19
1648601550000|2022-03-30 00:52:30|33177.4|33077.9|33176.2|33077.2|33184.1|33081.7|33174.3|33070.2|27
1648601560000|2022-03-30 00:52:40|33174|33078.4|33170.3|33079.3|33179.4|33079.3|33170.3|33074.5|17
1648601570000|2022-03-30 00:52:50|33171.3|33080.9|33174.3|33071.5|33174.5|33080.9|33167.8|33067.5|29
1648601580000|2022-03-30 00:53:00|33172.9|33074.6|33172.2|33076.9|33174.4|33077.3|33171.7|33072.9|27
1648601590000|2022-03-30 00:53:10|33172.4|33076.3|33172.5|33072.1|33172.9|33076.8|33168.3|33072.1|29
1648601600000|2022-03-30 00:53:20|33173|33072.5|33164.9|33074.2|33173.4|33074.5|33164.9|33070.9|23
1648601610000|2022-03-30 00:53:30|33166.4|33075|33159|33075.2|33179.4|33075.6|33159|33065.6|24
1648601620000|2022-03-30 00:53:40|33171.9|33070.7|33170.1|33067.6|33175|33071.8|33166|33064.2|33
1648601630000|2022-03-30 00:53:50|33165.8|33065.2|33164.7|33066.2|33170.6|33068.5|33163|33062.1|32
1648601640000|2022-03-30 00:54:00|33165.7|33064.6|33164.9|33066.6|33166.5|33067|33161.4|33064.1|33
1648601650000|2022-03-30 00:54:10|33165.2|33066.8|33161.3|33066.2|33165.4|33067.4|33159.7|33064.9|27
1648601660000|2022-03-30 00:54:20|33162.6|33065.4|33156.3|33065.5|33163.8|33066.5|33154.4|33059.6|28
1648601670000|2022-03-30 00:54:30|33156.9|33064.2|33158.2|33065.1|33168.9|33066.3|33156|33058.8|31
1648601680000|2022-03-30 00:54:40|33159.8|33058.6|33168.6|33069.5|33169.7|33070.4|33159.8|33058.5|36
1648601690000|2022-03-30 00:54:50|33168.1|33070|33182.9|33066.2|33190.5|33080.4|33167.5|33057.1|37
1648601700000|2022-03-30 00:55:00|33182.3|33067.7|33177.9|33064.2|33183.8|33074.9|33175.6|33063.3|38
1648601710000|2022-03-30 00:55:10|33178.9|33061.9|33169.2|33064.8|33179.2|33071|33167.6|33058.6|29
1648601720000|2022-03-30 00:55:20|33169.5|33064.3|33168.1|33057.2|33171.7|33064.9|33163.8|33057.2|38
1648601730000|2022-03-30 00:55:30|33165.9|33058.6|33162.2|33054.9|33171.1|33058.6|33161.9|33048.6|36
1648601740000|2022-03-30 00:55:40|33161.7|33053.7|33163.7|33054.5|33165.7|33056.6|33161.3|33053.7|32
1648601750000|2022-03-30 00:55:50|33164.3|33054.8|33166.3|33075.1|33174.9|33075.1|33164.3|33054.8|35
1648601760000|2022-03-30 00:56:00|33169.3|33072.3|33169|33070.7|33172.2|33073|33165.3|33067|34
1648601770000|2022-03-30 00:56:10|33170.6|33069|33169|33070.6|33171.7|33074.1|33168|33067.8|21
1648601780000|2022-03-30 00:56:20|33168.9|33070.4|33162.8|33065.2|33170.7|33070.4|33158.5|33060.4|27
1648601790000|2022-03-30 00:56:30|33163.1|33065.5|33161.1|33065.8|33166.1|33068.2|33160.5|33064|28
1648601800000|2022-03-30 00:56:40|33163|33067.1|33168.8|33067.7|33174.9|33072.3|33160|33061.2|35
1648601810000|2022-03-30 00:56:50|33169.9|33066.5|33172.1|33062.7|33172.1|33070.8|33165.7|33062.7|27
1648601820000|2022-03-30 00:57:00|33166.2|33068.6|33165.1|33073.3|33170.6|33073.3|33165.1|33066.5|33
1648601830000|2022-03-30 00:57:10|33164.3|33074.9|33168|33071|33170.5|33075.7|33162.1|33067.3|23
1648601840000|2022-03-30 00:57:20|33169|33071.6|33165.5|33069.8|33170.3|33072.1|33163.8|33068.2|29
1648601850000|2022-03-30 00:57:30|33162.3|33069.7|33168.5|33070.4|33175.4|33070.5|33159.8|33060.1|22
1648601860000|2022-03-30 00:57:40|33167.8|33069.9|33168.4|33070.7|33179|33076.3|33158.3|33059|31
1648601870000|2022-03-30 00:57:50|33157.2|33056.4|33168.8|33064.7|33178.4|33067.4|33157.2|33056.4|24
1648601880000|2022-03-30 00:58:00|33168.4|33064.5|33164.6|33067.8|33174.5|33069.4|33161.9|33055.9|28
1648601890000|2022-03-30 00:58:10|33165.7|33067.6|33166.4|33065.6|33168.6|33069.4|33164.3|33063.6|27
1648601900000|2022-03-30 00:58:20|33166.7|33065.3|33160.4|33065|33167.3|33069.5|33156.3|33062.3|20
1648601910000|2022-03-30 00:58:30|33162|33068.2|33159.2|33066.9|33170.9|33068.3|33157.2|33059.7|24
1648601920000|2022-03-30 00:58:40|33170.2|33060.3|33166.4|33051.9|33170.2|33066.6|33161.5|33043.6|26
1648601930000|2022-03-30 00:58:50|33164.4|33046.4|33162.9|33048.2|33166.5|33051.8|33160.7|33043.9|24
1648601940000|2022-03-30 00:59:00|33159.6|33051.4|33164.2|33044.2|33164.2|33051.4|33159.1|33043.9|20
1648601950000|2022-03-30 00:59:10|33160.8|33061.2|33160|33044.8|33160.8|33064.7|33156|33044.8|22
1648601960000|2022-03-30 00:59:20|33159.8|33044.7|33161.3|33041.3|33162|33048.5|33158.3|33041.3|25
1648601970000|2022-03-30 00:59:30|33160.3|33046.9|33156.1|33047.1|33161.5|33049.8|33155.6|33043.5|20
1648601980000|2022-03-30 00:59:40|33156.9|33048|33162.6|33054.2|33164.1|33060.2|33156.7|33047.4|30
1648601990000|2022-03-30 00:59:50|33163.6|33053.2|33157.2|33058.7|33163.6|33060.2|33154.6|33053.2|25
1648602000000|2022-03-30 01:00:00|33159|33058.4|33155.2|33057|33159.6|33059.1|33152.1|33052.4|30
1648602010000|2022-03-30 01:00:10|33155.6|33057.4|33157.6|33057|33157.6|33058.3|33154.8|33054.3|20
1648602020000|2022-03-30 01:00:20|33156.4|33058.1|33159.5|33049.4|33163.3|33060.7|33150.2|33048.4|33
1648602030000|2022-03-30 01:00:30|33159.9|33050.1|33158.8|33059.2|33164.7|33059.4|33150.6|33044.3|36
1648602040000|2022-03-30 01:00:40|33158.2|33058.4|33157.6|33056.7|33163.6|33060.5|33156.2|33052.7|28
1648602050000|2022-03-30 01:00:50|33157.7|33057|33150.3|33052.1|33161.1|33057|33146|33044|24
1648602060000|2022-03-30 01:01:00|33157.8|33053.2|33154.4|33053.1|33157.8|33053.2|33153.6|33050|25
1648602070000|2022-03-30 01:01:10|33153.1|33054.4|33159.5|33051.7|33159.5|33054.7|33153.1|33049.9|18
1648602080000|2022-03-30 01:01:20|33159.4|33051.6|33150.6|33045.3|33160.2|33052.1|33148.4|33043.2|11
1648602090000|2022-03-30 01:01:30|33153.8|33042.1|33158.9|33050.8|33159.8|33054.9|33153.7|33042.1|20
1648602100000|2022-03-30 01:01:40|33156.7|33052.7|33150.7|33051.7|33162.9|33052.7|33146.2|33046.6|22
1648602110000|2022-03-30 01:01:50|33152|33049.2|33157.8|33054.7|33159.4|33056.3|33149.7|33049|28
1648602120000|2022-03-30 01:02:00|33158.7|33054.8|33154.9|33057.4|33158.8|33057.5|33154.9|33052.4|29
1648602130000|2022-03-30 01:02:10|33155|33056.3|33154.7|33056.3|33159.1|33058|33153.8|33048.4|21
1648602140000|2022-03-30 01:02:20|33155.6|33057|33152.3|33050.3|33160|33059|33148.3|33049.2|35
1648602150000|2022-03-30 01:02:30|33154.1|33051.1|33150.4|33053.1|33154.1|33055|33148.5|33051|30
1648602160000|2022-03-30 01:02:40|33150.2|33053.7|33153.6|33051.6|33153.7|33053.9|33149.2|33051.5|30
1648602170000|2022-03-30 01:02:50|33151.7|33051.1|33153.1|33049.8|33153.6|33055.1|33148.5|33048|34
1648602180000|2022-03-30 01:03:00|33147.9|33043.6|33147.8|33047.3|33150.7|33048.4|33147.6|33043.6|30
1648602190000|2022-03-30 01:03:10|33149.6|33046|33148|33047.1|33149.6|33047.8|33146.4|33044.2|26
1648602200000|2022-03-30 01:03:20|33144.6|33043.7|33154.4|33053.8|33156.2|33053.8|33144.2|33043.7|27
1648602210000|2022-03-30 01:03:30|33154.2|33053.4|33150.9|33051.7|33160.1|33055.1|33147.5|33049.7|26
1648602220000|2022-03-30 01:03:40|33152.6|33049.9|33150.7|33051.6|33153.1|33052.7|33145.5|33047.5|29
1648602230000|2022-03-30 01:03:50|33152.5|33050.2|33144.5|33044.5|33152.5|33052.4|33144.2|33044.4|27
1648602240000|2022-03-30 01:04:00|33149.9|33044.6|33149.9|33051.9|33162.2|33054.3|33147.6|33044.2|28
1648602250000|2022-03-30 01:04:10|33146.9|33055.4|33151.1|33050.1|33153.7|33055.4|33146.5|33046.5|21
1648602260000|2022-03-30 01:04:20|33150.8|33050.2|33145.4|33043|33156.4|33050.9|33145.4|33043|32
1648602270000|2022-03-30 01:04:30|33147.2|33040.2|33148.4|33045.4|33151.1|33048.7|33145.5|33040.2|27
1648602280000|2022-03-30 01:04:40|33148.6|33045|33143.5|33039.7|33150.4|33047.8|33143.5|33039.7|21
1648602290000|2022-03-30 01:04:50|33144|33038.5|33145.2|33045.7|33148.5|33045.7|33142.4|33038.5|13
1648602300000|2022-03-30 01:05:00|33152.7|33047.9|33143.8|33043.4|33158.5|33051.7|33143.6|33043.4|35
1648602310000|2022-03-30 01:05:10|33146|33045.4|33149.4|33047.1|33151.6|33050.1|33144.9|33044|30
1648602320000|2022-03-30 01:05:20|33151.5|33046.2|33147.5|33046.2|33155.6|33050.6|33147.5|33046.1|32
1648602330000|2022-03-30 01:05:30|33150.4|33046.3|33149.7|33049.9|33152|33050.4|33149.1|33045.8|29
1648602340000|2022-03-30 01:05:40|33148.8|33049.2|33157.2|33051.2|33157.2|33051.6|33148.3|33046.5|32
1648602350000|2022-03-30 01:05:50|33156.9|33050.8|33145.7|33046.1|33159.5|33055|33144.3|33044.2|26
1648602360000|2022-03-30 01:06:00|33146.6|33046.5|33143.1|33046.5|33149.6|33050.1|33143.1|33044.2|35
1648602370000|2022-03-30 01:06:10|33143.3|33048.1|33148.1|33047.4|33156.4|33051.8|33141.3|33037.9|32
1648602380000|2022-03-30 01:06:20|33148.5|33047.5|33146.9|33048.8|33153.6|33048.9|33145.9|33045.9|26
1648602390000|2022-03-30 01:06:30|33147.1|33048.7|33147.8|33048.3|33149.1|33048.7|33143.4|33042.2|26
1648602400000|2022-03-30 01:06:40|33147.4|33047.9|33158.7|33047.4|33159.4|33050.9|33145.7|33047.3|22
1648602410000|2022-03-30 01:06:50|33142.8|33039.1|33152.5|33045.8|33153.4|33050.2|33142.8|33037.6|26
1648602420000|2022-03-30 01:07:00|33150.2|33046.4|33149.2|33049.3|33150.3|33050.3|33148.2|33046.4|29
1648602430000|2022-03-30 01:07:10|33148.5|33049.4|33148.6|33047.8|33154.8|33049.5|33145.5|33045.2|31
1648602440000|2022-03-30 01:07:20|33149.6|33046.7|33149.1|33048|33154.8|33049|33147.1|33043.9|27
1648602450000|2022-03-30 01:07:30|33149.3|33048.1|33146.3|33047.6|33150.9|33049|33145.1|33045.5|29
1648602460000|2022-03-30 01:07:40|33146|33047.3|33146.2|33045.7|33149.3|33048.1|33145.3|33044|22
1648602470000|2022-03-30 01:07:50|33146.5|33045.6|33149.5|33044.2|33154.4|33046.6|33146.5|33038.7|25
1648602480000|2022-03-30 01:08:00|33156.2|33042|33143.7|33040.6|33156.2|33045.9|33143.7|33039.7|25
1648602490000|2022-03-30 01:08:10|33143.9|33040.8|33143.8|33040.2|33145.9|33042.7|33140.1|33037.7|34
1648602500000|2022-03-30 01:08:20|33143|33041.3|33147.7|33046.5|33149|33046.5|33139.8|33040.5|31
1648602510000|2022-03-30 01:08:30|33148.2|33046.3|33146|33045.2|33148.2|33049.3|33144|33044.8|33
1648602520000|2022-03-30 01:08:40|33146.1|33045.5|33151.7|33051.2|33155.5|33053.7|33142|33045.5|33
1648602530000|2022-03-30 01:08:50|33149.5|33052.5|33149.8|33052.3|33153.2|33053.1|33147.4|33049|29
1648602540000|2022-03-30 01:09:00|33150.8|33050.7|33152.7|33050.2|33155|33053.2|33150.8|33050|27
1648602550000|2022-03-30 01:09:10|33152.5|33050.3|33147|33046.7|33155|33052.9|33143.2|33044.6|26
1648602560000|2022-03-30 01:09:20|33149.3|33045.4|33148.9|33046.3|33151.9|33047|33148.9|33044.9|13
1648602570000|2022-03-30 01:09:30|33151.4|33043.6|33160.7|33050.4|33161.8|33056.5|33139.5|33039.3|30
1648602580000|2022-03-30 01:09:40|33161.9|33049.5|33152.2|33048.8|33161.9|33055.6|33148|33048.8|36
1648602590000|2022-03-30 01:09:50|33152.8|33049|33149.7|33052.3|33156.4|33053.5|33149.1|33049|24
1648602600000|2022-03-30 01:10:00|33150.2|33052.1|33149.7|33050.5|33150.7|33052.4|33146.9|33048.4|28
1648602610000|2022-03-30 01:10:10|33150.1|33051.9|33148.3|33045.8|33154.6|33052|33146.4|33045.8|30
1648602620000|2022-03-30 01:10:20|33149|33046|33145.7|33044.7|33149|33046|33144.8|33041.2|35
1648602630000|2022-03-30 01:10:30|33147.4|33042.3|33146.9|33046.3|33150.9|33048.6|33144.9|33042.3|30
1648602640000|2022-03-30 01:10:40|33146.8|33046.6|33146|33045.1|33150.4|33047.9|33145.3|33044.3|26
1648602650000|2022-03-30 01:10:50|33146.6|33045|33146.1|33042.8|33146.9|33047.2|33143.6|33042.4|34
1648602660000|2022-03-30 01:11:00|33145.9|33042.6|33139.9|33045.3|33148.9|33045.3|33139.9|33035.2|35
1648602670000|2022-03-30 01:11:10|33142|33043.2|33144.1|33038.9|33151.2|33043.6|33140.1|33036.5|33
1648602680000|2022-03-30 01:11:20|33141.9|33042.8|33150.8|33042.6|33152.1|33047.3|33141.9|33041.2|32
1648602690000|2022-03-30 01:11:30|33151.8|33042.5|33149.4|33045.8|33151.8|33047.7|33144.4|33042.5|28
1648602700000|2022-03-30 01:11:40|33148|33047.3|33145.1|33044.1|33149.8|33047.8|33145.1|33043.5|28
1648602710000|2022-03-30 01:11:50|33145|33044|33146.7|33046.2|33151|33046.2|33141.6|33039.6|26
1648602720000|2022-03-30 01:12:00|33148|33044.1|33142.2|33040|33149.4|33046.1|33141.8|33038.5|27
1648602730000|2022-03-30 01:12:10|33141.5|33041|33142.4|33037|33154.5|33044.6|33139.4|33034.5|29
1648602740000|2022-03-30 01:12:20|33142.1|33040.5|33140.7|33038.2|33145.4|33041.6|33138.7|33034.5|33
1648602750000|2022-03-30 01:12:30|33138.6|33040.1|33135.7|33034.8|33143.5|33043.2|33135.7|33034.7|26
1648602760000|2022-03-30 01:12:40|33138|33036.3|33142.1|33042.1|33142.4|33042.3|33138|33034.7|25
1648602770000|2022-03-30 01:12:50|33142.8|33041.9|33145.4|33039|33146.9|33042.7|33141.6|33038.4|29
1648602780000|2022-03-30 01:13:00|33149.6|33025.7|33126.2|33028.4|33149.6|33038.4|33126.2|33025.7|35
1648602790000|2022-03-30 01:13:10|33131|33029|33134.5|33032.4|33135.5|33034.6|33127.6|33026.6|36
1648602800000|2022-03-30 01:13:20|33135.4|33031.4|33133.5|33034.1|33136.6|33034.5|33128.6|33029.9|27
1648602810000|2022-03-30 01:13:30|33133.7|33033.7|33132.9|33018.9|33141.7|33041.3|33121.9|33015.2|26
1648602820000|2022-03-30 01:13:40|33133.4|33031.6|33136.6|33032.7|33138.8|33037.8|33123|33017.2|31
1648602830000|2022-03-30 01:13:50|33137.1|33032.1|33138.5|33027.5|33139.8|33036.3|33117.1|33021.6|27
1648602840000|2022-03-30 01:14:00|33137.8|33028.9|33130.5|33030.6|33137.8|33032|33123.2|33018.8|34
1648602850000|2022-03-30 01:14:10|33131.2|33030.2|33128.3|33028.2|33132|33033.7|33126.2|33024.8|27
1648602860000|2022-03-30 01:14:20|33127.9|33028|33127.9|33028.4|33131|33029.6|33127.8|33025.5|22
1648602870000|2022-03-30 01:14:30|33134.8|33030.9|33131.3|33029.6|33136.7|33030.9|33130.7|33025.7|28
1648602880000|2022-03-30 01:14:40|33131.7|33030|33131.2|33020.6|33138|33037.8|33115.5|33010.9|30
1648602890000|2022-03-30 01:14:50|33138.4|33019|33135.3|33015.3|33139|33027|33121.2|33010.7|35
1648602900000|2022-03-30 01:15:00|33135.8|33015.8|33135.5|33015.5|33138|33018|33133.6|33013.6|29
1648602910000|2022-03-30 01:15:10|33135.7|33015.7|33127.4|33021.1|33135.7|33025|33123.2|33015.4|32
1648602920000|2022-03-30 01:15:20|33127|33021.6|33127.4|33022.5|33129.3|33026|33124.9|33019.2|29
1648602930000|2022-03-30 01:15:30|33126.9|33021.9|33124.2|33012.1|33127.7|33021.9|33122.5|33008.1|30
1648602940000|2022-03-30 01:15:40|33123.9|33012.6|33125.4|33012.5|33128|33015.6|33123.9|33011.8|34
1648602950000|2022-03-30 01:15:50|33125.5|33012.6|33121.1|33010.1|33128.6|33015.9|33121|33009.6|32
1648602960000|2022-03-30 01:16:00|33120.6|33009.8|33126.7|33012.6|33126.9|33017.1|33119.8|33009.5|33
1648602970000|2022-03-30 01:16:10|33126.8|33012.7|33133.3|33017.8|33133.3|33018|33124.6|33012.7|30
1648602980000|2022-03-30 01:16:20|33131.4|33020.7|33122.1|33010.6|33136.5|33021.3|33122.1|33010.6|29
1648602990000|2022-03-30 01:16:30|33126|33011.1|33135.3|33015.4|33136.4|33024.5|33123.7|33011.1|29
1648603000000|2022-03-30 01:16:40|33134.8|33015.3|33137.6|33020.8|33138.9|33024|33133.1|33015.3|25
1648603010000|2022-03-30 01:16:50|33135.3|33023.2|33139.8|33022.2|33139.8|33024.6|33134.2|33019.3|20
1648603020000|2022-03-30 01:17:00|33139.3|33023.3|33133.1|33021.6|33139.3|33023.4|33124.5|33014.7|30
1648603030000|2022-03-30 01:17:10|33133.3|33019.6|33128.5|33020.8|33133.3|33022.1|33126|33016.2|30
1648603040000|2022-03-30 01:17:20|33128.3|33020.6|33134.8|33023.4|33134.8|33023.4|33126.5|33018.3|23
1648603050000|2022-03-30 01:17:30|33133.5|33024.3|33138.8|33024.6|33138.8|33024.6|33133.5|33018|19
1648603060000|2022-03-30 01:17:40|33138.9|33024.7|33133.4|33022.7|33139.4|33025.5|33124.9|33014.4|30
1648603070000|2022-03-30 01:17:50|33130.5|33023.1|33131.6|33024.2|33133.9|33025.1|33128.6|33020.8|27
1648603080000|2022-03-30 01:18:00|33131.9|33024.8|33130.1|33021.8|33136.8|33024.8|33129.7|33015.9|23
1648603090000|2022-03-30 01:18:10|33128|33022|33131.9|33028.5|33135.5|33028.7|33126.4|33021.2|32
1648603100000|2022-03-30 01:18:20|33131|33027.9|33140.8|33020.8|33141.5|33028|33131|33020.4|24
1648603110000|2022-03-30 01:18:30|33140.6|33020.6|33133.3|33026.2|33140.6|33029.8|33129.6|33020.5|30
1648603120000|2022-03-30 01:18:40|33132.9|33027.4|33135.5|33030.3|33139.8|33030.4|33132.9|33025.1|21
1648603130000|2022-03-30 01:18:50|33134.7|33029.5|33131.4|33026.6|33134.7|33030.2|33129|33024.7|25
1648603140000|2022-03-30 01:19:00|33133.2|33015.4|33135.6|33024.6|33141.3|33031.3|33131|33015.4|30
1648603150000|2022-03-30 01:19:10|33135.3|33024.5|33131.5|33026.6|33139.5|33028.5|33128.5|33020.7|33
1648603160000|2022-03-30 01:19:20|33132.2|33027.1|33134.7|33024.1|33138.3|33027.9|33126.6|33022.3|27
1648603170000|2022-03-30 01:19:30|33133.6|33024.3|33127.5|33026.2|33133.9|33029|33124.4|33022.5|32
1648603180000|2022-03-30 01:19:40|33123.3|33021.4|33129.3|33027.3|33129.3|33027.3|33123.3|33021.3|25
1648603190000|2022-03-30 01:19:50|33129.1|33026.9|33139.8|33024.4|33139.8|33032.9|33123.9|33020|25
1648603200000|2022-03-30 01:20:00|33136.8|33027.4|33133|33026.1|33137.8|33032.1|33125.1|33020.8|38
1648603210000|2022-03-30 01:20:10|33132.5|33027.9|33128.5|33023.3|33137.2|33028.8|33119.4|33018.5|32
1648603220000|2022-03-30 01:20:20|33128.4|33023.1|33125.6|33024.5|33131.4|33027.7|33122.8|33022.1|30
1648603230000|2022-03-30 01:20:30|33125.3|33024.2|33127.4|33028.2|33127.7|33028.2|33124.3|33023.4|21
1648603240000|2022-03-30 01:20:40|33123.3|33027.6|33123.5|33029.3|33127.1|33029.3|33121.8|33022|24
1648603250000|2022-03-30 01:20:50|33126|33029.2|33124.5|33025.6|33140.9|33031.6|33118.8|33015.6|26
1648603260000|2022-03-30 01:21:00|33139.3|33029.5|33122.6|33030.3|33139.3|33034.4|33122.6|33022.9|27
1648603270000|2022-03-30 01:21:10|33125.1|33029.5|33126.6|33025|33132.8|33031.1|33125.1|33021.4|30
1648603280000|2022-03-30 01:21:20|33128.1|33026.3|33129.6|33031.1|33131|33031.7|33127.6|33026.2|28
1648603290000|2022-03-30 01:21:30|33130.1|33029.6|33131.1|33033|33136|33033.5|33126.8|33028.6|30
1648603300000|2022-03-30 01:21:40|33132.8|33033.7|33131.1|33031.3|33134.4|33034.9|33128.7|33025.2|28
1648603310000|2022-03-30 01:21:50|33131|33030.8|33132.7|33032.3|33134.1|33032.7|33131|33028.5|27
1648603320000|2022-03-30 01:22:00|33132.6|33032.5|33139.6|33030.6|33144.8|33035.7|33129.5|33017.5|35
1648603330000|2022-03-30 01:22:10|33136|33033.9|33140.7|33035.6|33143.6|33037.2|33134.4|33029.2|32
1648603340000|2022-03-30 01:22:20|33131.3|33031.6|33139.4|33035.8|33142.1|33035.8|33131.1|33030.8|25
1648603350000|2022-03-30 01:22:30|33138.6|33034.6|33133.1|33031.2|33140.2|33035.6|33133.1|33031.2|18
1648603360000|2022-03-30 01:22:40|33133|33031.3|33135.5|33034.9|33138.8|33034.9|33133|33029.8|23
1648603370000|2022-03-30 01:22:50|33135.9|33035.4|33129.2|33030.4|33138.6|33037.3|33129.2|33030.4|25
1648603380000|2022-03-30 01:23:00|33131.7|33029|33137.8|33032.5|33144.6|33042.7|33120.5|33023|33
1648603390000|2022-03-30 01:23:10|33125.1|33028|33128|33027.7|33135.9|33037|33125.1|33025.7|32
1648603400000|2022-03-30 01:23:20|33130.1|33028.5|33126.5|33029.3|33131|33032.8|33126.1|33028.5|27
1648603410000|2022-03-30 01:23:30|33127.1|33031.1|33131.3|33035|33138|33035|33124.9|33024.6|38
1648603420000|2022-03-30 01:23:40|33132.1|33034.5|33133.1|33032.4|33135.5|33034.5|33130.9|33029.9|33
1648603430000|2022-03-30 01:23:50|33133|33032.6|33141.5|33030|33141.5|33038.9|33119.2|33021.1|34
1648603440000|2022-03-30 01:24:00|33140.4|33030.6|33136.2|33034.3|33144.6|33038.2|33136.2|33029.8|25
1648603450000|2022-03-30 01:24:10|33138.3|33032.7|33137.8|33036.4|33140.2|33036.4|33136.2|33031|26
1648603460000|2022-03-30 01:24:20|33140.3|33034.8|33132.1|33032.4|33140.4|33037.5|33129.3|33030.3|20
1648603470000|2022-03-30 01:24:30|33132.2|33032.9|33138.3|33031.7|33140|33035.7|33132.2|33031.7|29
1648603480000|2022-03-30 01:24:40|33134.4|33031.6|33136.1|33035.3|33137.4|33035.7|33134.3|33031.6|31
1648603490000|2022-03-30 01:24:50|33135.4|33034.9|33143.4|33029.8|33143.4|33035.5|33121.4|33022.2|32
1648603500000|2022-03-30 01:25:00|33141.8|33032|33139.5|33036.2|33144.4|33037.5|33137.4|33029.2|32
1648603510000|2022-03-30 01:25:10|33139.4|33035.9|33139.2|33036.5|33142.1|33038.4|33137.1|33034.2|29
1648603520000|2022-03-30 01:25:20|33139.1|33036.7|33135.3|33036.3|33139.2|33036.8|33132|33030.3|31
1648603530000|2022-03-30 01:25:30|33136.4|33036.9|33128.3|33034.6|33141.8|33039.1|33128.3|33034.3|26
1648603540000|2022-03-30 01:25:40|33132.6|33033.5|33137.9|33037.5|33149.1|33040.6|33132.6|33029|27
1648603550000|2022-03-30 01:25:50|33138.5|33037.9|33148.1|33028.1|33148.2|33038.1|33131.2|33018.9|19
1648603560000|2022-03-30 01:26:00|33134.4|33028.4|33138.7|33034.2|33138.7|33036.9|33128.9|33026.9|24
1648603570000|2022-03-30 01:26:10|33129.2|33032.6|33133.8|33033.6|33135.9|33035|33129.2|33030.8|23
1648603580000|2022-03-30 01:26:20|33135.1|33034.9|33137.2|33037.7|33146.4|33041.4|33133.5|33026.8|28
1648603590000|2022-03-30 01:26:30|33136.7|33037.9|33133.5|33035.6|33140.9|33039.4|33129.1|33026|30
1648603600000|2022-03-30 01:26:40|33140.1|33029|33126.3|33024.4|33141.4|33035.3|33126|33023.4|19
1648603610000|2022-03-30 01:26:50|33125.3|33029.1|33136.7|33033.2|33137.3|33034.8|33125.3|33026.7|29
1648603620000|2022-03-30 01:27:00|33137|33033.6|33133.8|33030.5|33138.3|33036.7|33133.8|33030.5|34
1648603630000|2022-03-30 01:27:10|33135.1|33032.1|33142.9|33036.9|33144.7|33039.4|33135.1|33024.1|33
1648603640000|2022-03-30 01:27:20|33142.4|33037.2|33135.1|33036.4|33144.8|33038.5|33130.6|33027.2|38
1648603650000|2022-03-30 01:27:30|33136.1|33033.8|33137.7|33035.2|33139.9|33037.5|33135.9|33031.6|37
1648603660000|2022-03-30 01:27:40|33136.2|33037.7|33137.6|33027|33144.2|33037.7|33133.2|33023.1|34
1648603670000|2022-03-30 01:27:50|33137.4|33028|33137.1|33028.9|33140|33030.9|33136.8|33025.5|27
1648603680000|2022-03-30 01:28:00|33136.6|33031.6|33134.9|33029.7|33136.6|33033.7|33133.7|33029.6|27
1648603690000|2022-03-30 01:28:10|33133|33031|33134.4|33032.8|33139.8|33035.6|33130.4|33028.8|29
1648603700000|2022-03-30 01:28:20|33135.8|33030.8|33136.5|33026.7|33145.4|33041.2|33126.8|33022.3|37
1648603710000|2022-03-30 01:28:30|33134.3|33027|33136.7|33037.8|33140.6|33037.8|33131.3|33024.8|30
1648603720000|2022-03-30 01:28:40|33138.5|33035.9|33137.6|33034.6|33143.4|33036.4|33137.6|33030.8|22
1648603730000|2022-03-30 01:28:50|33137.7|33034.9|33132.8|33027.2|33140.9|33034.9|33130.1|33027.2|18
1648603740000|2022-03-30 01:29:00|33133.2|33028|33141.3|33036.3|33143.2|33039.3|33132.6|33028|28
1648603750000|2022-03-30 01:29:10|33143.2|33036.4|33141.2|33037.3|33144.4|33038.4|33140.3|33032.6|27
1648603760000|2022-03-30 01:29:20|33140.4|33036.9|33133.4|33031.3|33143.6|33040.3|33131.6|33029.4|27
1648603770000|2022-03-30 01:29:30|33133.6|33029.1|33142.1|33033.4|33142.1|33037.1|33131.8|33029.1|22
1648603780000|2022-03-30 01:29:40|33142.7|33033.7|33142.1|33036.9|33144|33038.5|33138.7|33032.2|25
1648603790000|2022-03-30 01:29:50|33142.5|33036.6|33139.4|33029.1|33147.3|33040.2|33135.6|33026.7|24
1648603800000|2022-03-30 01:30:00|33139.5|33029.2|33151.2|33039.3|33151.2|33044.4|33135.2|33029.2|28
1648603810000|2022-03-30 01:30:10|33152.3|33038.2|33145.7|33040.2|33152.3|33042.6|33143.8|33037.2|22
1648603820000|2022-03-30 01:30:20|33148|33038.1|33146.6|33037.5|33149.1|33042.4|33143|33037.5|27
1648603830000|2022-03-30 01:30:30|33146.7|33037.6|33135.5|33032.5|33146.7|33039.3|33133.9|33029.9|18
1648603840000|2022-03-30 01:30:40|33137.2|33030.9|33138.4|33036.3|33139.8|33036.6|33135.1|33030.9|19
1648603850000|2022-03-30 01:30:50|33137.9|33036.4|33141.4|33039.3|33142.4|33039.3|33131.7|33027.6|29
1648603860000|2022-03-30 01:31:00|33141|33039.6|33144.3|33038.4|33144.8|33040.7|33141|33036.6|25
1648603870000|2022-03-30 01:31:10|33144.8|33037.9|33143.6|33036.1|33147.6|33040.6|33129.8|33021.5|33
1648603880000|2022-03-30 01:31:20|33143.4|33035.7|33143.1|33036.6|33148.7|33038.3|33141.1|33033.1|22
1648603890000|2022-03-30 01:31:30|33140.8|33037.6|33138|33034|33140.8|33037.6|33130.2|33027.8|20
1648603900000|2022-03-30 01:31:40|33139.4|33034.1|33138|33030.5|33139.5|33034.1|33136.6|33030.5|20
1648603910000|2022-03-30 01:31:50|33139|33034.2|33135.9|33029.9|33139|33034.2|33132.1|33027.8|19
1648603920000|2022-03-30 01:32:00|33134.2|33031.5|33136.4|33034.7|33140.2|33034.8|33134.2|33028.8|22
1648603930000|2022-03-30 01:32:10|33136.8|33035.1|33141.2|33033.8|33141.4|33036.6|33136.4|33032.1|26
1648603940000|2022-03-30 01:32:20|33126.3|33021.9|33136.5|33031.6|33139.9|33034.4|33126.3|33021.9|21
1648603950000|2022-03-30 01:32:30|33134.9|33031.7|33139.6|33034.3|33139.6|33036.1|33134.9|33031.7|22
1648603960000|2022-03-30 01:32:40|33139.4|33034.2|33145.8|33033.6|33146|33039.7|33133.1|33030.2|27
1648603970000|2022-03-30 01:32:50|33146.3|33033.2|33139.3|33037.5|33146.3|33038|33138.6|33033.2|28
1648603980000|2022-03-30 01:33:00|33138.9|33037.1|33138.8|33037.1|33141.7|33038.1|33137.9|33034.8|25
1648603990000|2022-03-30 01:33:10|33135.8|33030.4|33135.6|33034.6|33144.7|33038.1|33133.6|33026|30
1648604000000|2022-03-30 01:33:20|33135.4|33034.9|33136.6|33032.6|33138.3|33036|33133|33030.7|21
1648604010000|2022-03-30 01:33:30|33136.3|33032.3|33136.2|33033.2|33138.3|33033.4|33135.8|33030.8|23
1648604020000|2022-03-30 01:33:40|33136.4|33033|33134.2|33032.3|33139|33035.2|33133.9|33030.8|21
1648604030000|2022-03-30 01:33:50|33134.3|33032.6|33136.1|33025.5|33139.9|33040.9|33121.2|33021.1|27
1648604040000|2022-03-30 01:34:00|33130.9|33029.7|33127.4|33027.1|33139.7|33034.1|33124.1|33011.6|32
1648604050000|2022-03-30 01:34:10|33131.2|33026.5|33128.8|33027.1|33133.7|33030.5|33124.4|33022.6|26
1648604060000|2022-03-30 01:34:20|33129.4|33027.3|33131.5|33031.3|33131.5|33031.3|33127.3|33025.2|24
1648604070000|2022-03-30 01:34:30|33132|33031.6|33138.3|33028.1|33138.3|33034.5|33122.5|33015.9|17
1648604080000|2022-03-30 01:34:40|33138.9|33027.2|33133.5|33031.9|33143|33031.9|33132.3|33020.3|33
1648604090000|2022-03-30 01:34:50|33132.8|33031.3|33135.3|33021.8|33140.7|33031.7|33119.8|33011.4|30
1648604100000|2022-03-30 01:35:00|33136.4|33021.6|33128.7|33026.3|33142.8|33026.8|33126.5|33014.8|29
1648604110000|2022-03-30 01:35:10|33130.1|33024.9|33130.2|33028.2|33132.3|33028.7|33129.1|33024.7|27
1648604120000|2022-03-30 01:35:20|33129.8|33027.8|33128.6|33026.7|33131.7|33028.9|33126.2|33017.6|18
1648604130000|2022-03-30 01:35:30|33129.4|33024|33132.7|33032.3|33136.5|33039|33126.4|33011.3|24
1648604140000|2022-03-30 01:35:40|33131.5|33033.4|33132.3|33031.3|33139.8|33036.6|33127.7|33024.7|15
1648604150000|2022-03-30 01:35:50|33132.5|33031|33139.4|33020.6|33140.3|33032.6|33130.7|33019.8|23
1648604160000|2022-03-30 01:36:00|33138.7|33021.5|33127|33027.1|33138.7|33027.1|33120.8|33019.3|31
1648604170000|2022-03-30 01:36:10|33128.1|33025.6|33127.8|33027.6|33130.3|33029.9|33126|33024.6|26
1648604180000|2022-03-30 01:36:20|33129.1|33027.4|33131.1|33027.2|33135.3|33027.6|33122.2|33018.7|22
1648604190000|2022-03-30 01:36:30|33135.2|33023.2|33132.9|33031.2|33135.7|33031.5|33130.5|33023.2|27
1648604200000|2022-03-30 01:36:40|33133.2|33031.8|33136.4|33027.5|33136.4|33031.9|33132.4|33027.5|17
1648604210000|2022-03-30 01:36:50|33135.6|33028.2|33136.7|33031.2|33142.8|33033.3|33119.4|33009.2|26
1648604220000|2022-03-30 01:37:00|33137.2|33030.7|33140.3|33030.2|33140.3|33035.2|33135.8|33020.3|25
1648604230000|2022-03-30 01:37:10|33136.5|33032.1|33135.7|33032.1|33138.7|33033.5|33134.5|33029.1|18
1648604240000|2022-03-30 01:37:20|33123.2|33021.2|33144.2|33035|33145.1|33038.5|33123.2|33021.2|28
1648604250000|2022-03-30 01:37:30|33142.7|33037.2|33144.2|33035.4|33144.8|33039.6|33139.3|33034.8|21
1648604260000|2022-03-30 01:37:40|33144.5|33035.5|33148.2|33040.2|33152.4|33042.6|33134.4|33032.3|27
1648604270000|2022-03-30 01:37:50|33146.8|33042.9|33144.8|33040.2|33149.5|33044|33144.1|33039.5|25
1648604280000|2022-03-30 01:38:00|33145.7|33041.7|33140.5|33038.6|33148.1|33042.1|33135.7|33031.3|26
1648604290000|2022-03-30 01:38:10|33139.9|33037.9|33145.9|33040.6|33146.2|33044.2|33139.9|33036.5|21
1648604300000|2022-03-30 01:38:20|33144.4|33042.1|33144.4|33042.8|33145.7|33045|33127.1|33021|28
1648604310000|2022-03-30 01:38:30|33144|33043.2|33146.2|33044.7|33157.3|33051.1|33142.7|33037.7|33
1648604320000|2022-03-30 01:38:40|33145.4|33044.1|33149.3|33042.8|33151|33046.7|33145.4|33041.4|31
1648604330000|2022-03-30 01:38:50|33148.1|33042.7|33145.1|33043|33149.2|33045.3|33137.6|33036.4|23
1648604340000|2022-03-30 01:39:00|33145.5|33042.9|33145|33044.2|33146.4|33044.2|33143.5|33039.2|21
1648604350000|2022-03-30 01:39:10|33145.4|33044.3|33146.3|33041.3|33153.3|33049.5|33137.3|33027|33
1648604360000|2022-03-30 01:39:20|33145.5|33042.1|33149.3|33042.1|33150.8|33045.6|33141.1|33036.1|27
1648604370000|2022-03-30 01:39:30|33151.8|33039.6|33145.7|33043.1|33151.9|33048.5|33142.8|33039.5|24
1648604380000|2022-03-30 01:39:40|33146.3|33042.8|33142.9|33043.2|33148|33043.4|33140|33038.7|26
1648604390000|2022-03-30 01:39:50|33144.5|33041.2|33138.3|33040.5|33144.7|33044.7|33137.9|33039.9|29
1648604400000|2022-03-30 01:40:00|33142.8|33040.7|33139.7|33037|33144.4|33040.7|33137.7|33034.2|31
1648604410000|2022-03-30 01:40:10|33139.5|33037.1|33140.9|33034.7|33141.2|33037.1|33131.6|33030.8|28
1648604420000|2022-03-30 01:40:20|33137.4|33037.7|33136.5|33033|33145.8|33039|33132.3|33032.9|30
1648604430000|2022-03-30 01:40:30|33136.8|33033.3|33137.1|33035.5|33138.4|33036|33133|33030.4|29
1648604440000|2022-03-30 01:40:40|33137.3|33035.6|33136.8|33035.9|33138.6|33036.5|33133|33033.9|26
1648604450000|2022-03-30 01:40:50|33136.6|33035.8|33139|33037.3|33141.5|33037.3|33135.8|33033.7|22
1648604460000|2022-03-30 01:41:00|33138.6|33037.1|33136|33036.2|33144.4|33038.5|33134.4|33024.4|26
1648604470000|2022-03-30 01:41:10|33138.3|33036.1|33139.6|33030.6|33143.1|33037.2|33127.1|33026.5|35
1648604480000|2022-03-30 01:41:20|33136.2|33035|33138.8|33022.6|33144.6|33035.2|33128.6|33014.8|30
1648604490000|2022-03-30 01:41:30|33139.2|33022.4|33138.8|33018.8|33139.2|33023.6|33137.6|33018.8|19
1648604500000|2022-03-30 01:41:40|33138.3|33018.3|33135.8|33031.9|33138.3|33034.6|33134.5|33018.3|25
1648604510000|2022-03-30 01:41:50|33136.6|33031|33141.2|33031.7|33141.2|33037.6|33135.2|33031|26
1648604520000|2022-03-30 01:42:00|33137.6|33036.6|33144.5|33036.2|33146.7|33040|33137.2|33034.8|26
1648604530000|2022-03-30 01:42:10|33142.3|33037.9|33145.8|33041.8|33145.8|33042.2|33139.9|33035.2|23
1648604540000|2022-03-30 01:42:20|33144.8|33040.8|33145.7|33039.3|33153.3|33042.7|33142.4|33038|24
1648604550000|2022-03-30 01:42:30|33147.7|33037|33145|33039|33147.7|33043.4|33142.2|33037|28
1648604560000|2022-03-30 01:42:40|33144.8|33041.1|33142.8|33041.5|33144.8|33041.8|33142.2|33039.7|22
1648604570000|2022-03-30 01:42:50|33142.3|33041.2|33144.7|33042.8|33151.4|33043.8|33141.5|33030.1|32
1648604580000|2022-03-30 01:43:00|33144.1|33043.6|33145.6|33044.4|33150.2|33044.6|33135.8|33034.1|28
1648604590000|2022-03-30 01:43:10|33145.7|33044.1|33143.5|33042.6|33150.6|33045.9|33139|33032.2|32
1648604600000|2022-03-30 01:43:20|33144.8|33040.6|33142.8|33041.6|33146.4|33042.5|33138.2|33035.3|32
1648604610000|2022-03-30 01:43:30|33143.7|33039.7|33144.3|33040.1|33145.9|33042.8|33142.2|33039.4|20
1648604620000|2022-03-30 01:43:40|33141.8|33041.5|33136.2|33038.7|33147.2|33045.2|33125.4|33028.7|22
1648604630000|2022-03-30 01:43:50|33135.1|33038.6|33146.3|33040.6|33148.7|33044.1|33135.1|33036.9|22
1648604640000|2022-03-30 01:44:00|33142.2|33045.4|33147.5|33031.5|33147.5|33046.3|33135.5|33028.5|27
1648604650000|2022-03-30 01:44:10|33147.1|33031.4|33140.5|33040|33147.6|33042.5|33136.3|33031.1|28
1648604660000|2022-03-30 01:44:20|33140.2|33039.2|33141.8|33037.8|33143.6|33039.2|33135|33033.9|32
1648604670000|2022-03-30 01:44:30|33140.3|33038.8|33145.6|33039.1|33145.6|33040.6|33139.6|33034.5|17
1648604680000|2022-03-30 01:44:40|33144|33041.1|33139.1|33038.7|33144|33041.1|33134|33032|22
1648604690000|2022-03-30 01:44:50|33138.4|33038.6|33146.9|33034.6|33146.9|33042.3|33135.6|33034.6|33
1648604700000|2022-03-30 01:45:00|33151.5|33033.8|33134.3|33035.3|33151.5|33039.3|33130.3|33031|37
1648604710000|2022-03-30 01:45:10|33136.7|33034.2|33131.8|33031|33139.3|33035|33128.8|33025.4|31
1648604720000|2022-03-30 01:45:20|33131.3|33030.6|33135.8|33034.6|33136.7|33034.6|33131.3|33030.6|23
1648604730000|2022-03-30 01:45:30|33135.3|33034.2|33140.2|33038.3|33148.2|33042.2|33134|33021.7|28
1648604740000|2022-03-30 01:45:40|33146|33032.2|33141.3|33033.7|33146|33040.3|33137.2|33032.2|29
1648604750000|2022-03-30 01:45:50|33141.4|33033.8|33143.3|33027.3|33144|33037.3|33116.4|33018.1|19
1648604760000|2022-03-30 01:46:00|33141.4|33027.1|33140.1|33034.8|33143.5|33037.7|33138.4|33025.5|24
1648604770000|2022-03-30 01:46:10|33140|33034.9|33134.1|33033.6|33143.4|33036.1|33127.3|33024.7|17
1648604780000|2022-03-30 01:46:20|33135.3|33033.5|33139.6|33038.7|33140.4|33038.7|33135.3|33032.5|22
1648604790000|2022-03-30 01:46:30|33142.7|33035.5|33139.5|33036.8|33146.3|33039.2|33126|33023.4|22
1648604800000|2022-03-30 01:46:40|33138.5|33038.2|33139.4|33038.2|33145.2|33038.3|33136.8|33028.9|33
1648604810000|2022-03-30 01:46:50|33139.5|33037.6|33141.1|33034.8|33147.6|33038.5|33138.9|33031.9|25
1648604820000|2022-03-30 01:47:00|33141.6|33034.4|33141|33035.3|33142.5|33037.6|33135.9|33033.4|19
1648604830000|2022-03-30 01:47:10|33141.1|33034.8|33139.9|33036.4|33141.9|33039|33136.5|33034.2|21
1648604840000|2022-03-30 01:47:20|33139.7|33036.2|33139.1|33037.4|33142|33038|33138.1|33034.5|22
1648604850000|2022-03-30 01:47:30|33141.1|33035.7|33148.3|33030.1|33149.5|33039.3|33130.9|33029.3|23
1648604860000|2022-03-30 01:47:40|33140.4|33038.9|33142.4|33037.7|33142.4|33044.1|33134.7|33036.1|25
1648604870000|2022-03-30 01:47:50|33141.5|33038.1|33140.7|33035.3|33141.5|33038.1|33132.4|33028.7|28
1648604880000|2022-03-30 01:48:00|33141|33035.6|33132.5|33029.7|33144.7|33035.6|33131.1|33028.9|23
1648604890000|2022-03-30 01:48:10|33134.7|33031.6|33137.8|33040.5|33145.5|33040.5|33134.6|33029.8|25
1648604900000|2022-03-30 01:48:20|33141.4|33036.8|33140.6|33037.9|33144.6|33049|33112|33018.7|21
1648604910000|2022-03-30 01:48:30|33144.1|33034.6|33124.5|33043.7|33146|33043.7|33124.5|33027.8|19
1648604920000|2022-03-30 01:48:40|33125.1|33044.3|33138|33035|33138.4|33044.3|33118.4|33030.6|11
1648604930000|2022-03-30 01:48:50|33136.5|33035.4|33134.5|33036.5|33138.8|33036.8|33129.6|33032.2|17
1648604940000|2022-03-30 01:49:00|33133.8|33035.7|33130.6|33031.1|33138.4|33036.4|33130.4|33030.4|23
1648604950000|2022-03-30 01:49:10|33130.7|33032.3|33138.1|33038.3|33141.2|33038.3|33130.7|33032|18
1648604960000|2022-03-30 01:49:20|33139.3|33037.1|33140.8|33023.9|33144.3|33038.6|33125.8|33017.8|22
1648604970000|2022-03-30 01:49:30|33141.1|33022.5|33137.7|33021.6|33147.2|33036.5|33121|33019.8|26
1648604980000|2022-03-30 01:49:40|33137.1|33027.3|33143.3|33033.3|33143.3|33037.4|33137.1|33024.9|27
1648604990000|2022-03-30 01:49:50|33139.5|33038.2|33141.7|33036.1|33144.7|33039.8|33137.6|33033.1|25
1648605000000|2022-03-30 01:50:00|33144.8|33033.1|33120|33032.8|33145.2|33038.8|33120|33031.3|18
1648605010000|2022-03-30 01:50:10|33126.4|33036.6|33139.4|33038.3|33145.1|33047.5|33126.4|33032.3|31
1648605020000|2022-03-30 01:50:20|33140.1|33037.6|33139.5|33038.4|33142.4|33039.9|33125.4|33032.3|26
1648605030000|2022-03-30 01:50:30|33140.7|33037.1|33143.6|33032.7|33146.6|33040.7|33137.8|33029.6|25
1648605040000|2022-03-30 01:50:40|33146.8|33029.3|33143.6|33035.9|33146.8|33039.5|33140|33029.3|20
1648605050000|2022-03-30 01:50:50|33143.5|33035.8|33141.5|33036.5|33143.6|33039.4|33139.7|33035.8|21
1648605060000|2022-03-30 01:51:00|33145.7|33036.4|33141.8|33036|33145.7|33039.1|33135.4|33032.7|24
1648605070000|2022-03-30 01:51:10|33136.6|33034.9|33136.7|33036.2|33140.3|33039.3|33134.5|33033.8|22
1648605080000|2022-03-30 01:51:20|33136.8|33036.3|33135.8|33037.7|33138.4|33038|33132|33034.8|21
1648605090000|2022-03-30 01:51:30|33131.3|33047.8|33134.2|33032.6|33141.6|33047.8|33127.2|33027.9|18
1648605100000|2022-03-30 01:51:40|33133.6|33033.4|33135.7|33034.7|33137.8|33036.2|33130|33032.8|18
1648605110000|2022-03-30 01:51:50|33135.6|33034.8|33140.3|33033.6|33140.5|33036.3|33134.2|33029.9|19
1648605120000|2022-03-30 01:52:00|33141.1|33032.9|33136|33026.3|33143.5|33038.8|33126.7|33023.5|26
1648605130000|2022-03-30 01:52:10|33149|33029|33142.4|33035.7|33149|33037.9|33130.4|33019.1|28
1648605140000|2022-03-30 01:52:20|33143.4|33033.7|33142.7|33030.7|33148.9|33038.8|33134.1|33028.8|24
1648605150000|2022-03-30 01:52:30|33138.5|33034.6|33138.3|33033.4|33138.8|33038.1|33134.9|33033.4|22
1648605160000|2022-03-30 01:52:40|33136.7|33035|33134.2|33038.8|33136.8|33039.1|33129.1|33029.7|21
1648605170000|2022-03-30 01:52:50|33135.7|33036|33139.7|33031.6|33141|33036.2|33135.4|33030.8|24
1648605180000|2022-03-30 01:53:00|33141.3|33032.3|33139.8|33031.7|33141.4|33034.5|33137.5|33029.6|16
1648605190000|2022-03-30 01:53:10|33136.7|33031.5|33138.4|33031.7|33139.3|33034.8|33131.4|33031.5|25
1648605200000|2022-03-30 01:53:20|33139.7|33031.8|33135.2|33034.8|33139.8|33035.1|33135.2|33030.1|13
1648605210000|2022-03-30 01:53:30|33136.6|33035.1|33136.7|33034.3|33140.2|33035.2|33136.5|33031.4|15
1648605220000|2022-03-30 01:53:40|33136.9|33036.4|33139.5|33035.7|33139.9|33036.8|33129.1|33025.7|24
1648605230000|2022-03-30 01:53:50|33140.6|33034.8|33136.1|33035.3|33143.9|33039.5|33134.5|33032.7|32
1648605240000|2022-03-30 01:54:00|33136.6|33035.6|33135.6|33027.3|33140.3|33036.1|33125.1|33026.6|35
1648605250000|2022-03-30 01:54:10|33135.4|33027.2|33137.4|33033.7|33138.6|33036.4|33130.2|33027.2|27
1648605260000|2022-03-30 01:54:20|33135.5|33035.6|33136.5|33036.6|33139.5|33037|33135|33032.7|23
1648605270000|2022-03-30 01:54:30|33135.7|33036.8|33133.4|33034.3|33140.1|33037.1|33131|33034.2|17
1648605280000|2022-03-30 01:54:40|33130.3|33033|33141.9|33031.3|33141.9|33036.8|33130.3|33027.4|20
1648605290000|2022-03-30 01:54:50|33139.4|33033.7|33145.7|33028.6|33146.5|33036.1|33123.9|33024.2|22
1648605300000|2022-03-30 01:55:00|33148.2|33030.2|33142.4|33037|33148.2|33039.5|33138.3|33030.2|24
1648605310000|2022-03-30 01:55:10|33141.8|33037.4|33133.4|33033.4|33142.4|33037.4|33128.9|33025.7|16
1648605320000|2022-03-30 01:55:20|33132.4|33032.9|33136.3|33035.2|33136.5|33038.6|33131.7|33032.9|19
1648605330000|2022-03-30 01:55:30|33137.7|33034.2|33141.5|33031.9|33141.5|33038.5|33132.4|33031.9|20
1648605340000|2022-03-30 01:55:40|33141.7|33032|33137.4|33036|33143.5|33039|33136.2|33031.6|19
1648605350000|2022-03-30 01:55:50|33137.3|33035.9|33138.6|33032.7|33140.3|33036.6|33128.6|33031.2|18
1648605360000|2022-03-30 01:56:00|33137.2|33034.5|33139.5|33036.9|33143.9|33037.1|33136.3|33029.6|26
1648605370000|2022-03-30 01:56:10|33139.1|33037.3|33133.3|33035.1|33139.1|33039|33132.7|33032.3|21
1648605380000|2022-03-30 01:56:20|33131.6|33038.8|33138|33035|33138|33038.8|33131.6|33035|21
1648605390000|2022-03-30 01:56:30|33135.7|33036.8|33138.7|33036.2|33140|33044.2|33129.9|33033.9|17
1648605400000|2022-03-30 01:56:40|33131.4|33025.2|33143.5|33032.6|33146.6|33040.3|33124.3|33018.9|23
1648605410000|2022-03-30 01:56:50|33143.7|33028.4|33142.4|33035.5|33148.6|33040.4|33135|33028.4|21
1648605420000|2022-03-30 01:57:00|33154.6|33034.6|33144.5|33037.2|33154.6|33042.9|33136.4|33029.4|30
1648605430000|2022-03-30 01:57:10|33143.9|33040.9|33143.9|33040.8|33144.6|33042.8|33139|33034.6|23
1648605440000|2022-03-30 01:57:20|33144.8|33040.7|33139.2|33041.6|33144.8|33042.3|33137.8|33037.6|21
1648605450000|2022-03-30 01:57:30|33139.6|33041.9|33147.1|33047.4|33150|33047.4|33139.6|33036|26
1648605460000|2022-03-30 01:57:40|33146.9|33046.7|33147.4|33046.2|33152.9|33047.2|33136.6|33035.7|22
1648605470000|2022-03-30 01:57:50|33148.4|33046.8|33149.3|33048.5|33156|33051.4|33141.6|33038.9|29
1648605480000|2022-03-30 01:58:00|33155.5|33048.8|33150.5|33044.6|33155.5|33053.8|33148.9|33043.6|29
1648605490000|2022-03-30 01:58:10|33150.7|33044.7|33146.5|33046.7|33152.4|33048.4|33144|33044.7|22
1648605500000|2022-03-30 01:58:20|33147.2|33044.5|33145.5|33046|33150.7|33050.1|33143.4|33044.5|22
1648605510000|2022-03-30 01:58:30|33143.8|33047.3|33154.1|33048.1|33158.3|33052.9|33143.8|33041.4|31
1648605520000|2022-03-30 01:58:40|33151.9|33051.6|33158.6|33043.9|33158.6|33053.9|33149.8|33043.9|30
1648605530000|2022-03-30 01:58:50|33158|33043.5|33149|33041.4|33158|33048.5|33143.8|33041.4|28
1648605540000|2022-03-30 01:59:00|33148.3|33042.8|33146.5|33044.3|33148.3|33044.3|33145.7|33040.5|19
1648605550000|2022-03-30 01:59:10|33146.7|33044.1|33146.2|33042.8|33147.9|33045.7|33145|33042.6|20
1648605560000|2022-03-30 01:59:20|33145.5|33043.6|33144.6|33044.9|33150.7|33045.2|33139|33038.3|20
1648605570000|2022-03-30 01:59:30|33151.5|33037.6|33133.1|33054.6|33151.5|33054.6|33133.1|33037.5|19
1648605580000|2022-03-30 01:59:40|33136.9|33049.4|33139.5|33036.7|33149.9|33052.7|33134.9|33035.8|27
1648605590000|2022-03-30 01:59:50|33139.4|33036.8|33137.3|33038.5|33141.7|33038.5|33137.3|33032.1|23
1648605600000|2022-03-30 02:00:00|33138.6|33036.8|33135.1|33031.1|33140.4|33038|33133.1|33030.8|24
1648605610000|2022-03-30 02:00:10|33137.3|33033.3|33131.9|33031.5|33137.8|33033.3|33131.5|33029.1|23
1648605620000|2022-03-30 02:00:20|33135.8|33029.8|33140.8|33027.8|33140.8|33031.4|33127.1|33022.4|26
1648605630000|2022-03-30 02:00:30|33141|33027.4|33140.5|33040.3|33144.5|33040.3|33138|33025.2|25
1648605640000|2022-03-30 02:00:40|33142.4|33038.4|33134.6|33034.5|33145|33039.7|33131|33026.8|20
1648605650000|2022-03-30 02:00:50|33136|33029.7|33136.8|33031.3|33137.7|33035.7|33133.8|33029.7|19
1648605660000|2022-03-30 02:01:00|33136.6|33030.4|33139.1|33036.6|33144.9|33037.2|33131.3|33029.4|25
1648605670000|2022-03-30 02:01:10|33138.7|33036.9|33140.6|33035.5|33148.2|33039.6|33136.8|33028|29
1648605680000|2022-03-30 02:01:20|33138.3|33037.5|33142.7|33030.3|33144.1|33038.2|33131.4|33030.3|31
1648605690000|2022-03-30 02:01:30|33142.8|33030.4|33143.4|33032.3|33145.3|33036.9|33137.8|33028.9|29
1648605700000|2022-03-30 02:01:40|33141.6|33034.3|33135.1|33035.8|33141.6|33036.1|33130.6|33031.4|21
1648605710000|2022-03-30 02:01:50|33134|33035.6|33133.8|33032.1|33135.9|33036.5|33129.8|33029.6|23
1648605720000|2022-03-30 02:02:00|33133.3|33031.9|33143.2|33032.9|33143.7|33037.6|33131.2|33026.4|25
1648605730000|2022-03-30 02:02:10|33140.9|33034.9|33133.4|33034.4|33144.1|33039.7|33123.2|33024.5|27
1648605740000|2022-03-30 02:02:20|33142.6|33038.7|33144.5|33042.9|33159.4|33045.1|33135|33034.9|25
1648605750000|2022-03-30 02:02:30|33147.2|33040.8|33143.7|33042.6|33150.4|33044.9|33141.4|33036.7|26
1648605760000|2022-03-30 02:02:40|33142.7|33043.4|33143.8|33043.2|33149.1|33045.1|33141.7|33037.3|9
1648605770000|2022-03-30 02:02:50|33145.6|33041.3|33136.1|33026.7|33146.2|33045.1|33136.1|33025.9|21
1648605780000|2022-03-30 02:03:00|33145.9|33025.9|33148.3|33038.7|33150.8|33042.6|33139.6|33025.9|20
1648605790000|2022-03-30 02:03:10|33146.8|33040.3|33151.2|33041.7|33152|33044.8|33143.4|33038.7|16
1648605800000|2022-03-30 02:03:20|33151.1|33041.6|33144.3|33040.3|33156.1|33042.3|33141|33039.1|19
1648605810000|2022-03-30 02:03:30|33144.2|33042.4|33141|33044|33147.7|33044.2|33140.2|33034.2|22
1648605820000|2022-03-30 02:03:40|33142.8|33044.2|33140.6|33042|33146.1|33046.7|33138.8|33039.5|22
1648605830000|2022-03-30 02:03:50|33138.3|33043.2|33146.9|33039.9|33149|33044.2|33137.5|33037.5|15
1648605840000|2022-03-30 02:04:00|33144.6|33042|33143.2|33042.6|33150.2|33043|33142.2|33036.7|22
1648605850000|2022-03-30 02:04:10|33145.1|33040.8|33148.7|33032|33148.7|33041.2|33137|33028.5|11
1648605860000|2022-03-30 02:04:20|33147.2|33033|33144.2|33041.9|33154.1|33041.9|33144.2|33030.2|13
1648605870000|2022-03-30 02:04:30|33135|33035.1|33137.7|33037.4|33142.3|33042|33135|33035.1|19
1648605880000|2022-03-30 02:04:40|33142.4|33040.8|33145.6|33036.9|33145.6|33042.5|33139.6|33036.9|19
1648605890000|2022-03-30 02:04:50|33143.7|33038.5|33144.5|33037.5|33147.6|33041.4|33141.7|33035.1|25
1648605900000|2022-03-30 02:05:00|33144.6|33037.6|33143.3|33039.2|33150.4|33044.9|33133.6|33033.8|26
1648605910000|2022-03-30 02:05:10|33142.2|33040.2|33143|33037|33146.2|33040.2|33139.3|33036.2|22
1648605920000|2022-03-30 02:05:20|33136|33038.4|33138.7|33033.6|33140.1|33040.8|33134.3|33033.4|17
1648605930000|2022-03-30 02:05:30|33138.5|33033.5|33135.8|33032.4|33139.1|33036.1|33131.4|33028.1|14
1648605940000|2022-03-30 02:05:40|33133.7|33033.6|33148.2|33031.3|33149.7|33039.1|33133.1|33024.4|26
1648605950000|2022-03-30 02:05:50|33149.7|33029.7|33143.4|33031.6|33149.8|33041.1|33122.6|33029.7|23
1648605960000|2022-03-30 02:06:00|33137.8|33036.8|33136.8|33027.6|33143.1|33039.4|33136.2|33024.2|21
1648605970000|2022-03-30 02:06:10|33137.9|33029|33133|33035.5|33138.8|33037.3|33126.2|33024.5|24
1648605980000|2022-03-30 02:06:20|33135.1|33033.5|33134.4|33038.3|33137.8|33038.6|33129.7|33032.9|21
1648605990000|2022-03-30 02:06:30|33135|33035.5|33140.1|33040.1|33140.5|33040.1|33134.5|33032.9|18
1648606000000|2022-03-30 02:06:40|33144.8|33035.1|33141|33040.5|33145.8|33042.1|33139.1|33034.5|15
1648606010000|2022-03-30 02:06:50|33140.6|33040.8|33141.5|33033.2|33144.6|33042.4|33137.5|33030.8|20
1648606020000|2022-03-30 02:07:00|33135.5|33042.6|33137.5|33035.1|33144.5|33042.6|33135.5|33031.5|25
1648606030000|2022-03-30 02:07:10|33137.4|33035|33139|33036.3|33141.9|33036.8|33137.3|33031.7|26
1648606040000|2022-03-30 02:07:20|33138.8|33036.5|33133.6|33034.5|33141.5|33036.5|33132.4|33033.5|24
1648606050000|2022-03-30 02:07:30|33132.4|33035.1|33140.1|33028.1|33142.3|33035.2|33132.4|33026.1|20
1648606060000|2022-03-30 02:07:40|33139.5|33029.2|33143.6|33029.8|33144|33034.3|33132.8|33026|23
1648606070000|2022-03-30 02:07:50|33140.6|33033.1|33141.8|33022.8|33146.8|33036.8|33124.1|33020.1|28
1648606080000|2022-03-30 02:08:00|33138.7|33026.2|33135|33032.8|33142.1|33038.4|33128.5|33022.8|28
1648606090000|2022-03-30 02:08:10|33137.7|33030.8|33134.7|33036.7|33137.7|33037.3|33131.7|33030.8|17
1648606100000|2022-03-30 02:08:20|33134.6|33036.6|33138.4|33031.8|33141.1|33036.6|33134.6|33030.1|16
1648606110000|2022-03-30 02:08:30|33141|33029.9|33141.2|33037.4|33146.8|33038.1|33134.1|33017.9|25
1648606120000|2022-03-30 02:08:40|33140.5|33038.1|33136.4|33034.7|33140.7|33038.1|33126.1|33029.8|19
1648606130000|2022-03-30 02:08:50|33136.3|33034.1|33136.9|33034.2|33139.7|33037.5|33132.5|33033.4|25
1648606140000|2022-03-30 02:09:00|33133.7|33035|33136.8|33036.4|33139.1|33036.4|33131.4|33027.3|25
1648606150000|2022-03-30 02:09:10|33135.4|33035.3|33138.5|33033.1|33138.8|33038.4|33133.1|33031.9|13
1648606160000|2022-03-30 02:09:20|33138.1|33032.9|33135.2|33044.5|33142.2|33047.2|33131.7|33023.2|22
1648606170000|2022-03-30 02:09:30|33134.2|33045.7|33140.2|33036.2|33146.6|33045.7|33134.2|33033.4|19
1648606180000|2022-03-30 02:09:40|33138.1|33038.2|33140.2|33038|33144.6|33038.2|33128.7|33020.8|23
1648606190000|2022-03-30 02:09:50|33141.1|33038.6|33143.7|33036.9|33148.1|33039.7|33140.7|33032.7|15
1648606200000|2022-03-30 02:10:00|33143.4|33037.7|33136.2|33032.9|33145.7|33038.6|33129.7|33029.8|24
1648606210000|2022-03-30 02:10:10|33135.7|33032.8|33137|33036.3|33137|33036.3|33128.9|33030.1|22
1648606220000|2022-03-30 02:10:20|33135.5|33037.6|33138.6|33037|33143.5|33038|33135.5|33031.7|20
1648606230000|2022-03-30 02:10:30|33138|33037.5|33139.2|33031|33144.1|33038|33135.1|33030.7|23
1648606240000|2022-03-30 02:10:40|33137.1|33032.5|33144.3|33033.2|33145.9|33035.3|33134.8|33030.1|19
1648606250000|2022-03-30 02:10:50|33142.4|33035|33138|33039|33147.6|33039.4|33134.4|33030.8|20
1648606260000|2022-03-30 02:11:00|33140.3|33038.9|33132.7|33033.2|33141.9|33038.9|33132.1|33033|26
1648606270000|2022-03-30 02:11:10|33133.4|33033.3|33136.8|33029.9|33136.8|33036|33131|33027.6|26
1648606280000|2022-03-30 02:11:20|33134|33029.7|33133.6|33034.1|33136.3|33034.9|33133.6|33029.7|13
1648606290000|2022-03-30 02:11:30|33138.5|33036.6|33140.4|33037|33141.3|33038.5|33124.3|33020.9|19
1648606300000|2022-03-30 02:11:40|33142.3|33034.6|33131.2|33033.4|33142.3|33041.3|33130.9|33032|18
1648606310000|2022-03-30 02:11:50|33135.1|33031.6|33131.3|33033.5|33137.9|33034.7|33127.9|33030.9|20
1648606320000|2022-03-30 02:12:00|33130.1|33034.3|33139.2|33029.9|33139.2|33035.1|33129.7|33029.1|27
1648606330000|2022-03-30 02:12:10|33138.2|33030.9|33131.9|33034|33140.5|33036.5|33131.9|33028.4|29
1648606340000|2022-03-30 02:12:20|33131.4|33033.9|33132.8|33033.8|33136.4|33034.2|33128.9|33030.6|17
1648606350000|2022-03-30 02:12:30|33133|33034|33141.4|33031.1|33142.2|33035.1|33133|33031|14
1648606360000|2022-03-30 02:12:40|33130.3|33027.2|33128.1|33025.2|33137.1|33031.8|33128.1|33024.1|19
1648606370000|2022-03-30 02:12:50|33128.5|33026.6|33136.2|33032.7|33136.6|33034.4|33128.5|33023.7|29
1648606380000|2022-03-30 02:13:00|33136.9|33031.7|33137.1|33026.6|33137.5|33031.8|33128|33020.4|20
1648606390000|2022-03-30 02:13:10|33139.6|33025.1|33141.1|33035.9|33144.5|33040.6|33135.1|33024.9|21
1648606400000|2022-03-30 02:13:20|33141.3|33035.6|33139.1|33035.9|33146|33039.4|33133.5|33031.3|28
1648606410000|2022-03-30 02:13:30|33139|33036.1|33137.6|33035.2|33141.7|33040.9|33134.3|33034|25
1648606420000|2022-03-30 02:13:40|33137.3|33034.7|33140.2|33034.5|33140.7|33036.4|33137.3|33032.4|19
1648606430000|2022-03-30 02:13:50|33138.4|33036.5|33138.8|33031|33140.9|33036.5|33128.6|33029.2|21
1648606440000|2022-03-30 02:14:00|33142.4|33028.6|33127.9|33028.4|33142.4|33035.2|33122.9|33023.7|26
1648606450000|2022-03-30 02:14:10|33130|33029.2|33133.1|33034|33133.4|33034|33126.2|33029.2|28
1648606460000|2022-03-30 02:14:20|33129.2|33029.3|33135.3|33029.7|33136.7|33031.8|33129.2|33027.3|21
1648606470000|2022-03-30 02:14:30|33137.4|33032.6|33136.4|33034.1|33140.5|33034.7|33135.5|33029.3|26
1648606480000|2022-03-30 02:14:40|33129.1|33029.2|33134.2|33030.4|33134.4|33032.4|33128.9|33028.1|20
1648606490000|2022-03-30 02:14:50|33134.3|33030.5|33133.3|33027.1|33141|33032.6|33125.9|33023.4|21
1648606500000|2022-03-30 02:15:00|33134.2|33026.3|33131.3|33024|33138.1|33027.7|33130.6|33021.9|21
1648606510000|2022-03-30 02:15:10|33131.4|33024.1|33142|33038.3|33148.2|33038.3|33131.4|33023.9|20
1648606520000|2022-03-30 02:15:20|33143.8|33035.8|33138.9|33031.6|33143.8|33039.5|33128.2|33030.6|31
1648606530000|2022-03-30 02:15:30|33138.4|33032.2|33135.4|33037.1|33138.4|33038.1|33130.2|33032.2|22
1648606540000|2022-03-30 02:15:40|33135|33036.5|33141.9|33030.9|33141.9|33037.1|33133|33030.9|19
1648606550000|2022-03-30 02:15:50|33141.1|33031.7|33146.8|33026.8|33146.8|33042.9|33126.3|33025.6|22
1648606560000|2022-03-30 02:16:00|33147|33027|33129.7|33029.5|33147|33035.5|33128.7|33020.1|30
1648606570000|2022-03-30 02:16:10|33129|33029.3|33136.9|33032.1|33137.6|33035|33129|33029.3|28
1648606580000|2022-03-30 02:16:20|33135.7|33033.5|33135.6|33034.3|33140.4|33034.6|33135.2|33030.4|18
1648606590000|2022-03-30 02:16:30|33134.1|33034|33130.8|33033.6|33136|33036.3|33129.1|33032.5|26
1648606600000|2022-03-30 02:16:40|33130.9|33033.3|33135|33025.4|33138.8|33034.9|33128|33024.7|24
1648606610000|2022-03-30 02:16:50|33137|33025.6|33134.9|33033.7|33137|33037.5|33118.6|33025.1|23
1648606620000|2022-03-30 02:17:00|33135.9|33033.1|33138.8|33033.4|33142.5|33041.4|33127.4|33027.3|26
1648606630000|2022-03-30 02:17:10|33138.1|33033.5|33139.5|33033.2|33143.8|33035.5|33136.1|33027.3|19
1648606640000|2022-03-30 02:17:20|33138.7|33034.1|33137.9|33032.8|33140.1|33035.8|33135.6|33030.7|12
1648606650000|2022-03-30 02:17:30|33140.1|33030.6|33133.9|33034.7|33140.1|33035.1|33133.1|33030.6|14
1648606660000|2022-03-30 02:17:40|33134.2|33034.4|33143.8|33025.4|33144.6|33035.2|33133.4|33024.5|16
1648606670000|2022-03-30 02:17:50|33144.7|33024.7|33144.6|33024.8|33144.7|33028.4|33141.1|33024.7|16
1648606680000|2022-03-30 02:18:00|33143.5|33024.6|33133.8|33033.4|33147.3|33042.4|33128.2|33023.7|22
1648606690000|2022-03-30 02:18:10|33131.7|33035.5|33128.1|33030.5|33139.1|33035.5|33127.4|33027.7|23
1648606700000|2022-03-30 02:18:20|33128.2|33030.9|33131.3|33030.7|33132.2|33035.1|33127|33029.9|17
1648606710000|2022-03-30 02:18:30|33131|33030.5|33126.2|33028.6|33131.7|33031.2|33125.7|33025.4|21
1648606720000|2022-03-30 02:18:40|33128.4|33029.3|33129.8|33036.6|33143|33036.6|33114.9|33020|26
1648606730000|2022-03-30 02:18:50|33130.6|33035.6|33127.6|33022.3|33136.9|33038|33115.1|33017.3|32
1648606740000|2022-03-30 02:19:00|33129.7|33030.3|33130.2|33030.1|33132.8|33031.6|33124.8|33024|33
1648606750000|2022-03-30 02:19:10|33130.4|33028.7|33134.7|33025.5|33135.1|33030.8|33130.4|33025.5|22
1648606760000|2022-03-30 02:19:20|33127.2|33025.2|33127.2|33032.8|33130.8|33032.9|33125.2|33025.2|13
1648606770000|2022-03-30 02:19:30|33138.3|33031.2|33137.9|33026.8|33142.9|33036.8|33125|33023.3|33
1648606780000|2022-03-30 02:19:40|33136.6|33028.5|33132.7|33030.4|33140|33035.6|33124|33025.7|27
1648606790000|2022-03-30 02:19:50|33133|33030.1|33132.3|33031.3|33138.6|33032.6|33130|33024.6|28
1648606800000|2022-03-30 02:20:00|33132.2|33029.5|33132.2|33024.8|33135.6|33031.3|33128.4|33022.3|31
1648606810000|2022-03-30 02:20:10|33131.5|33027.2|33131.8|33028.2|33133.6|33028.6|33130.8|33025.6|23
1648606820000|2022-03-30 02:20:20|33133|33026.4|33133|33031.6|33137.1|33031.7|33131.7|33026.3|21
1648606830000|2022-03-30 02:20:30|33132.7|33032|33126.6|33021.2|33132.7|33033.9|33119|33012.4|20
1648606840000|2022-03-30 02:20:40|33125.9|33016.6|33135.1|33031.9|33138.2|33034.3|33125.9|33016.6|29
1648606850000|2022-03-30 02:20:50|33137.3|33029.3|33129.9|33029|33137.3|33033.6|33124|33024.5|35
1648606860000|2022-03-30 02:21:00|33126.7|33030.8|33124.9|33024.9|33129.5|33030.8|33124.3|33023.4|29
1648606870000|2022-03-30 02:21:10|33124.8|33024.7|33134.8|33030.2|33134.9|33032.1|33124.8|33024.7|27
1648606880000|2022-03-30 02:21:20|33133.9|33031.1|33137.4|33027.5|33138.3|33031.1|33133.9|33027|18
1648606890000|2022-03-30 02:21:30|33135.4|33029.4|33127.3|33019.8|33137.5|33032|33123|33014.8|21
1648606900000|2022-03-30 02:21:40|33129.4|33018.8|33135.6|33033|33138.3|33033.4|33129.4|33018.8|30
1648606910000|2022-03-30 02:21:50|33137.3|33031.5|33127.2|33028.7|33137.3|33034|33122.4|33025.8|24
1648606920000|2022-03-30 02:22:00|33127.4|33031.5|33128|33022.7|33131.4|33031.5|33124.6|33022.5|26
1648606930000|2022-03-30 02:22:10|33127.7|33022.6|33121.2|33025.7|33138.3|33031.7|33118.3|33018.5|27
1648606940000|2022-03-30 02:22:20|33123|33026|33127.9|33022.2|33127.9|33026.1|33121|33022.1|22
1648606950000|2022-03-30 02:22:30|33127.7|33022.1|33130.2|33023.5|33130.3|33025.8|33124.4|33022|21
1648606960000|2022-03-30 02:22:40|33133.1|33023|33123.2|33026.6|33134|33026.8|33122.7|33021.6|24
1648606970000|2022-03-30 02:22:50|33124.2|33026.2|33124.6|33021.8|33127.8|33026.2|33122|33015.7|33
1648606980000|2022-03-30 02:23:00|33124.8|33021.9|33122.4|33019.7|33132.9|33027.1|33122.4|33019.7|31
1648606990000|2022-03-30 02:23:10|33125|33019.4|33125.6|33027.3|33127.8|33027.3|33119.2|33019.4|24
1648607000000|2022-03-30 02:23:20|33125.7|33025.8|33123|33021.2|33126.7|33027.6|33122.5|33020|24
1648607010000|2022-03-30 02:23:30|33119.1|33020.3|33126.2|33024|33134.2|33025.6|33117|33018.1|28
1648607020000|2022-03-30 02:23:40|33125.5|33026.3|33129|33021.1|33129|33027.3|33121|33021|22
1648607030000|2022-03-30 02:23:50|33126.5|33021.4|33126.1|33025.5|33128.4|33027.3|33123.9|33020.7|17
1648607040000|2022-03-30 02:24:00|33132.6|33025.2|33121.9|33021|33132.9|33032.3|33117.4|33021|23
1648607050000|2022-03-30 02:24:10|33125.5|33020.7|33126.7|33023.3|33129.2|33025.4|33123.4|33020.1|14
1648607060000|2022-03-30 02:24:20|33125.3|33024.3|33125.3|33022.4|33129.6|33026|33125.2|33021.7|20
1648607070000|2022-03-30 02:24:30|33126|33020.6|33117.6|33026|33133.9|33026.3|33117.6|33013.6|30
1648607080000|2022-03-30 02:24:40|33121.8|33022.6|33126|33027.5|33128.3|33028.6|33121.8|33022.6|19
1648607090000|2022-03-30 02:24:50|33124.7|33028.5|33132.8|33022|33132.9|33028.7|33124.2|33022|13
1648607100000|2022-03-30 02:25:00|33132.5|33026.2|33123.9|33027.5|33134.4|33037.4|33117|33018.2|34
1648607110000|2022-03-30 02:25:10|33122.9|33028.3|33133.7|33028.9|33138.8|33030.4|33122.9|33023.2|29
1648607120000|2022-03-30 02:25:20|33135.4|33026.5|33136.2|33032.1|33137.5|33032.1|33133.3|33024.4|22
1648607130000|2022-03-30 02:25:30|33135.9|33030.5|33134.3|33031.4|33140.9|33032.9|33131.8|33025.8|30
1648607140000|2022-03-30 02:25:40|33134|33029.3|33131.4|33033.3|33135.7|33033.3|33130.5|33029.1|26
1648607150000|2022-03-30 02:25:50|33132|33034.1|33131|33032.6|33134.8|33034.1|33131|33031.6|19
1648607160000|2022-03-30 02:26:00|33133.1|33033|33134.4|33029.2|33142.9|33037.3|33125.8|33020.9|30
1648607170000|2022-03-30 02:26:10|33131.5|33031.9|33138.8|33026.9|33140.7|33032.2|33118.1|33023.8|23
1648607180000|2022-03-30 02:26:20|33137.7|33028.5|33134.6|33019.1|33142.7|33029.7|33126.2|33015.3|23
1648607190000|2022-03-30 02:26:30|33130.5|33029.1|33133.5|33024.8|33133.5|33029.9|33127.5|33024.5|26
1648607200000|2022-03-30 02:26:40|33133.2|33024.9|33131.1|33031.7|33133.6|33031.7|33125|33021.3|18
1648607210000|2022-03-30 02:26:50|33135.9|33031.5|33132|33030.4|33137.3|33033.7|33130|33025.4|26
1648607220000|2022-03-30 02:27:00|33132.2|33030.6|33141.8|33024|33143.1|33032.6|33125|33021.5|28
1648607230000|2022-03-30 02:27:10|33143|33023.1|33134.1|33031.5|33144|33032|33133.8|33022.7|24
1648607240000|2022-03-30 02:27:20|33134|33031.7|33129|33025.3|33136|33033.6|33124.1|33022.6|30
1648607250000|2022-03-30 02:27:30|33128.9|33026.2|33130.8|33027.9|33131.1|33027.9|33125.6|33022.6|31
1648607260000|2022-03-30 02:27:40|33130.7|33027.8|33126.9|33030|33132|33030|33124.6|33025.9|28
1648607270000|2022-03-30 02:27:50|33124.6|33031.6|33131.6|33026.3|33131.8|33031.6|33124.6|33026.3|30
1648607280000|2022-03-30 02:28:00|33130.2|33029.1|33130.6|33029|33135.7|33029.1|33112.9|33022.9|34
1648607290000|2022-03-30 02:28:10|33136|33023|33127.2|33024.7|33136.3|33030.7|33116.7|33020.2|29
1648607300000|2022-03-30 02:28:20|33126|33024.8|33129|33021.3|33130.3|33025|33124|33021|16
1648607310000|2022-03-30 02:28:30|33126.5|33022.9|33125.5|33021.3|33130.2|33027.6|33122.4|33021|20
1648607320000|2022-03-30 02:28:40|33132.2|33030.6|33129.3|33030|33136.1|33030.6|33129.3|33025|21
1648607330000|2022-03-30 02:28:50|33130.7|33028.6|33129.8|33029|33132.6|33030.7|33128.2|33025.4|18
1648607340000|2022-03-30 02:29:00|33131.6|33027|33132.2|33027.6|33138.7|33030.3|33121.2|33010.6|25
1648607350000|2022-03-30 02:29:10|33133.7|33026.4|33129.3|33028.8|33134.5|33031.3|33127.8|33025.7|27
1648607360000|2022-03-30 02:29:20|33131|33027.2|33126.5|33023.5|33134.6|33028.6|33125.2|33021.8|36
1648607370000|2022-03-30 02:29:30|33126.6|33023.4|33125.7|33024.6|33129|33026.8|33124|33021|24
1648607380000|2022-03-30 02:29:40|33125.8|33024.9|33121|33023.4|33127.4|33025.1|33119.8|33021.7|23
1648607390000|2022-03-30 02:29:50|33122.7|33022|33136.7|33020.5|33136.7|33027.1|33122.7|33020.5|22
1648607400000|2022-03-30 02:30:00|33135.7|33021.6|33121.8|33024.3|33135.7|33025.4|33117.7|33018.5|29
1648607410000|2022-03-30 02:30:10|33120.1|33021.8|33123.7|33022.5|33123.7|33023.4|33119.8|33019.1|23
1648607420000|2022-03-30 02:30:20|33124.8|33020.6|33113.3|33015.6|33128.6|33024.5|33113.3|33015.6|28
1648607430000|2022-03-30 02:30:30|33126.2|33011.5|33128.8|33021.1|33135|33025.8|33123.8|33011.5|25
1648607440000|2022-03-30 02:30:40|33129.1|33021.2|33114.8|33011.6|33130.2|33024.9|33114.8|33011.6|17
1648607450000|2022-03-30 02:30:50|33115.5|33012|33125.8|33024|33130.7|33025|33115.5|33012|20
1648607460000|2022-03-30 02:31:00|33130.3|33024.4|33120.6|33020.3|33130.3|33024.5|33116.3|33016.5|34
1648607470000|2022-03-30 02:31:10|33124.4|33016.7|33132.6|33018.2|33133.5|33020.8|33124.4|33016.7|31
1648607480000|2022-03-30 02:31:20|33132.7|33021|33126.6|33026.5|33132.7|33027.4|33125|33020|28
1648607490000|2022-03-30 02:31:30|33126.1|33026.1|33125.4|33025.6|33127.9|33027.3|33125.2|33024.3|27
1648607500000|2022-03-30 02:31:40|33126|33026.1|33132.3|33028.5|33132.5|33029.9|33124.3|33025.5|25
1648607510000|2022-03-30 02:31:50|33132.4|33028.6|33125.6|33025.9|33134.4|33028.6|33119.6|33020.8|30
1648607520000|2022-03-30 02:32:00|33131.9|33026.4|33134.4|33027.9|33134.4|33029.8|33129.2|33023.6|24
1648607530000|2022-03-30 02:32:10|33134.5|33028.1|33134.2|33030|33135.1|33030.4|33124.8|33022.8|19
1648607540000|2022-03-30 02:32:20|33133.4|33030.4|33137.1|33028.1|33137.3|33033.5|33132.9|33028.1|22
1648607550000|2022-03-30 02:32:30|33138.1|33020.1|33130.9|33023.8|33138.1|33024.3|33120.6|33020.1|20
1648607560000|2022-03-30 02:32:40|33131.5|33024.2|33135.8|33026.4|33138.4|33030.4|33126.4|33023.3|20
1648607570000|2022-03-30 02:32:50|33131.3|33029.6|33134.6|33028.1|33134.6|33030.8|33130.5|33027.5|23
1648607580000|2022-03-30 02:33:00|33133.9|33028.4|33123.4|33025.6|33133.9|33028.5|33122.7|33023.9|25
1648607590000|2022-03-30 02:33:10|33125.2|33026.7|33128.9|33028.4|33138.6|33029.3|33121.5|33018.3|25
1648607600000|2022-03-30 02:33:20|33131.3|33026.2|33129.7|33027.6|33139.7|33028.4|33128.9|33014|21
1648607610000|2022-03-30 02:33:30|33131|33026.3|33135.2|33026|33135.5|33029.2|33114.6|33010.2|19
1648607620000|2022-03-30 02:33:40|33123.1|33016.9|33130|33022.3|33135|33027|33123.1|33015.2|32
1648607630000|2022-03-30 02:33:50|33129.8|33021.1|33122.9|33023|33129.8|33028.6|33119.9|33020|19
1648607640000|2022-03-30 02:34:00|33131.1|33022.5|33127.2|33013.6|33134.2|33027.3|33124.4|33013.6|25
1648607650000|2022-03-30 02:34:10|33125.1|33013|33128.7|33028|33135.3|33028|33125.1|33012|25
1648607660000|2022-03-30 02:34:20|33128|33028.1|33134.1|33023.4|33134.1|33028.6|33128|33022.9|22
1648607670000|2022-03-30 02:34:30|33133.3|33023.8|33130.7|33022.9|33137.9|33031.4|33128.7|33022.3|23
1648607680000|2022-03-30 02:34:40|33132.1|33021.7|33132.4|33030|33133.6|33031.7|33130|33021.7|32
1648607690000|2022-03-30 02:34:50|33132.3|33029.9|33132.2|33026.5|33133.9|33029.9|33130.8|33026.5|25
1648607700000|2022-03-30 02:35:00|33132.1|33026.4|33135.8|33031.7|33135.8|33033.3|33125.3|33017.6|24
1648607710000|2022-03-30 02:35:10|33137.1|33030.3|33131.7|33034.6|33137.1|33037.8|33114.9|33017.1|27
1648607720000|2022-03-30 02:35:20|33139.2|33027.3|33138|33023.2|33139.8|33032.4|33119.5|33022.5|27
1648607730000|2022-03-30 02:35:30|33135.6|33025|33125.2|33030|33136.8|33032.1|33125.2|33023.9|25
1648607740000|2022-03-30 02:35:40|33124.4|33029.8|33127.7|33029.5|33131|33030.3|33124.4|33027.5|21
1648607750000|2022-03-30 02:35:50|33127.1|33029.3|33135|33024.4|33135|33031.6|33122|33024.4|18
1648607760000|2022-03-30 02:36:00|33141.4|33024.8|33127.6|33022.1|33142.1|33031.1|33115.5|33018.2|32
1648607770000|2022-03-30 02:36:10|33126.1|33021.1|33126.5|33027.3|33128.6|33028|33122.1|33018.7|27
1648607780000|2022-03-30 02:36:20|33126.6|33027.4|33126.6|33024.2|33131.1|33027.4|33123.6|33022.7|19
1648607790000|2022-03-30 02:36:30|33125|33024.7|33127.1|33022.6|33127.1|33025.5|33121|33018|12
1648607800000|2022-03-30 02:36:40|33126.6|33021.8|33121.7|33025.5|33128.4|33026.9|33121|33019|15
1648607810000|2022-03-30 02:36:50|33123.7|33025.4|33123.1|33019.2|33135|33033|33107.2|33015.9|30
1648607820000|2022-03-30 02:37:00|33133.5|33017.2|33124.2|33023.7|33133.5|33037|33118.6|33015.9|21
1648607830000|2022-03-30 02:37:10|33122.7|33024.8|33128.3|33025.2|33132.9|33027.5|33121.9|33021.2|17
1648607840000|2022-03-30 02:37:20|33127|33024.3|33126.9|33023.7|33129.9|33027.5|33122.7|33023.7|21
1648607850000|2022-03-30 02:37:30|33126.2|33025|33121.1|33025.3|33128.9|33026.5|33119.5|33022.1|27
1648607860000|2022-03-30 02:37:40|33122.2|33023.9|33134.3|33015.1|33134.4|33024.2|33118.8|33015.1|28
1648607870000|2022-03-30 02:37:50|33136.8|33017.5|33118.8|33025.5|33136.8|33025.5|33116.2|33014.4|24
1648607880000|2022-03-30 02:38:00|33121.8|33025|33123.5|33025.6|33125.1|33028.4|33121.7|33024.6|23
1648607890000|2022-03-30 02:38:10|33123.7|33025.4|33126.9|33016.9|33133.8|33025.8|33119.4|33013.1|27
1648607900000|2022-03-30 02:38:20|33126.8|33015.1|33126.8|33022.7|33130.6|33023.7|33123.9|33015.1|17
1648607910000|2022-03-30 02:38:30|33127.8|33023.1|33120.1|33018.2|33127.8|33026.7|33119.6|33018.2|22
1648607920000|2022-03-30 02:38:40|33120.5|33021|33130.1|33025.1|33130.3|33027.1|33120.5|33019.8|26
1648607930000|2022-03-30 02:38:50|33129.5|33025.5|33134|33022.1|33134|33032.6|33110.1|33014.8|26
1648607940000|2022-03-30 02:39:00|33130.7|33025.3|33133.5|33024.5|33135.7|33027.5|33106|33014.1|25
1648607950000|2022-03-30 02:39:10|33138.8|33018.8|33127.1|33022.2|33138.8|33025.3|33123.9|33017.9|23
1648607960000|2022-03-30 02:39:20|33126.1|33022.9|33127.8|33022.7|33131.6|33023.1|33125.7|33018.9|16
1648607970000|2022-03-30 02:39:30|33126|33025.7|33128.2|33024.1|33128.7|33026.3|33126|33023.5|17
1648607980000|2022-03-30 02:39:40|33128.5|33023.9|33128.4|33023|33134.3|33031.8|33119.2|33014.3|18
1648607990000|2022-03-30 02:39:50|33129|33022.2|33129.4|33022.8|33132.4|33026.9|33125.3|33020.1|23
1648608000000|2022-03-30 02:40:00|33129.5|33021.2|33125.5|33021.6|33131.6|33026.2|33121.3|33019.7|22
1648608010000|2022-03-30 02:40:10|33125.7|33022.3|33124.4|33025.7|33129.9|33025.7|33118.6|33019.6|32
1648608020000|2022-03-30 02:40:20|33125.9|33024.9|33125.8|33024.3|33129.4|33025.4|33125.5|33022.4|25
1648608030000|2022-03-30 02:40:30|33127.1|33022.7|33119.4|33019.8|33127.1|33023.8|33117.6|33016.4|25
1648608040000|2022-03-30 02:40:40|33119.8|33020.4|33131.6|33022|33132.5|33025.5|33119.8|33020.3|24
1648608050000|2022-03-30 02:40:50|33130.3|33023.4|33128.9|33024.6|33133|33029.5|33125|33021.5|22
1648608060000|2022-03-30 02:41:00|33128.2|33024.4|33122.2|33022|33130.7|33024.8|33117.9|33013.2|18
1648608070000|2022-03-30 02:41:10|33122|33021.7|33124.1|33016.8|33124.2|33024.6|33116|33014.9|30
1648608080000|2022-03-30 02:41:20|33122.2|33016.9|33121.2|33021.4|33122.9|33023.1|33118.9|33016.9|21
1648608090000|2022-03-30 02:41:30|33122.4|33020|33129|33009|33129|33021.6|33119.5|33008.8|27
1648608100000|2022-03-30 02:41:40|33128.6|33009.4|33119.5|33019.7|33128.8|33023.5|33112|33009.4|23
1648608110000|2022-03-30 02:41:50|33118.6|33019.9|33120.3|33018.8|33122.9|33020|33114.2|33016.8|21
1648608120000|2022-03-30 02:42:00|33121.2|33019.3|33120.1|33014.2|33122.5|33019.6|33118.7|33013.7|30
1648608130000|2022-03-30 02:42:10|33117.9|33017.2|33115.7|33016.7|33120.6|33018.1|33112.5|33014|27
1648608140000|2022-03-30 02:42:20|33116.8|33016.9|33113.1|33018.3|33125|33018.7|33112.1|33007.2|31
1648608150000|2022-03-30 02:42:30|33116|33017.5|33121.3|33007.9|33126.3|33020.3|33106.1|33007.9|26
1648608160000|2022-03-30 02:42:40|33117.6|33010.9|33117.7|33017.1|33126.4|33025.2|33109.9|33009.3|33
1648608170000|2022-03-30 02:42:50|33117.1|33016.5|33110|33012|33119.4|33020.5|33107.3|33005.7|32
1648608180000|2022-03-30 02:43:00|33112.2|33012.4|33112|33010.6|33114.4|33013.3|33109.2|33009.1|26
1648608190000|2022-03-30 02:43:10|33111.9|33010.5|33117|33015.4|33117.5|33015.4|33107.5|33007|20
1648608200000|2022-03-30 02:43:20|33113|33018.1|33115.4|33014.4|33123.7|33018.1|33096.8|32996|33
1648608210000|2022-03-30 02:43:30|33116|33012.5|33117.7|33012.5|33121.2|33014.1|33115.6|33009.3|28
1648608220000|2022-03-30 02:43:40|33118.8|33012.4|33119.2|33013.6|33125.7|33015.8|33113.2|33004.7|29
1648608230000|2022-03-30 02:43:50|33118.7|33014.2|33116.7|33015.1|33120.6|33016.2|33113.6|33009.9|31
1648608240000|2022-03-30 02:44:00|33118.5|33013|33121.1|33010.9|33121.2|33014.3|33117.5|33010.6|19
1648608250000|2022-03-30 02:44:10|33116.6|33015.5|33118.1|33001.3|33123.7|33017.3|33108.7|33001.3|27
1648608260000|2022-03-30 02:44:20|33110.3|33007.7|33118.3|33014.2|33122.2|33017.4|33101.9|33001.7|35
1648608270000|2022-03-30 02:44:30|33116.2|33014.8|33123.5|33009.8|33124.6|33015.3|33113.4|33009.2|32
1648608280000|2022-03-30 02:44:40|33123.1|33009.7|33114.9|33010.5|33123.6|33012.4|33111|33001.8|29
1648608290000|2022-03-30 02:44:50|33113.3|33011.9|33114.4|33009.6|33114.6|33012.3|33111.1|33009.5|23
1648608300000|2022-03-30 02:45:00|33117.8|33011.2|33120|33011|33121.2|33012.6|33115.8|33009.2|24
1648608310000|2022-03-30 02:45:10|33119.9|33013.9|33114.9|33009.7|33119.9|33015.3|33106.8|33008.9|27
1648608320000|2022-03-30 02:45:20|33113.2|33009.8|33111.9|33014.6|33115.5|33014.6|33111.6|33008.1|15
1648608330000|2022-03-30 02:45:30|33112.4|33019.4|33118.5|33011.8|33121.2|33019.4|33112.4|33010.5|23
1648608340000|2022-03-30 02:45:40|33118.4|33011.7|33112.2|33012.1|33118.5|33013.9|33106.7|33008.2|19
1648608350000|2022-03-30 02:45:50|33111|33011.3|33111.2|33010.8|33113.8|33011.7|33110.3|33008.3|17
1648608360000|2022-03-30 02:46:00|33111.8|33011.7|33114|33012.9|33117.1|33015.9|33106.4|33002.2|22
1648608370000|2022-03-30 02:46:10|33114.1|33012.8|33115.8|33014.4|33118.9|33016.3|33113.4|33011|26
1648608380000|2022-03-30 02:46:20|33116.1|33014.1|33119|33014.2|33121.5|33019.4|33099.6|33011.1|27
1648608390000|2022-03-30 02:46:30|33119.2|33013.4|33118.4|33015.2|33119.2|33015.8|33115.9|33012.5|21
1648608400000|2022-03-30 02:46:40|33118.6|33015.1|33119.7|33017.4|33122.2|33017.4|33118.6|33011.6|17
1648608410000|2022-03-30 02:46:50|33119.3|33017|33121.7|33011.6|33122.9|33017.6|33108.7|33010.2|24
1648608420000|2022-03-30 02:47:00|33118.2|33016.4|33117.1|33015.6|33123.7|33016.6|33117.1|33011|23
1648608430000|2022-03-30 02:47:10|33119.5|33013.3|33121.4|33011.2|33123.8|33026|33095.3|33006|19
1648608440000|2022-03-30 02:47:20|33119.9|33012.6|33120.8|33014.5|33123.9|33017.4|33098.6|33006.2|27
1648608450000|2022-03-30 02:47:30|33119.7|33014.8|33115.7|33007.9|33121.9|33018.3|33108.2|33006|25
1648608460000|2022-03-30 02:47:40|33115.3|33007.6|33111.4|33013|33115.3|33013|33111|33007.6|7
1648608470000|2022-03-30 02:47:50|33117.1|33009.6|33117.3|33011.8|33118.8|33014|33112.4|33009.6|18
1648608480000|2022-03-30 02:48:00|33117.2|33013.2|33112.9|33003.1|33120.6|33013.2|33107|33001.5|12
1648608490000|2022-03-30 02:48:10|33111.9|33004.3|33120.6|33008.8|33121.4|33013.7|33110.6|33003.1|21
1648608500000|2022-03-30 02:48:20|33119.9|33010.2|33108.3|33008.9|33119.9|33012.3|33107.7|33004.7|25
1648608510000|2022-03-30 02:48:30|33109.8|33009.2|33111.1|33005.3|33113.6|33009.2|33106.6|33001.5|26
1648608520000|2022-03-30 02:48:40|33111|33005.7|33109.7|33007.1|33113.4|33008.9|33109.4|33005.2|21
1648608530000|2022-03-30 02:48:50|33111.3|33006.5|33110.6|33009.6|33116|33010.8|33109.5|33005.5|22
1648608540000|2022-03-30 02:49:00|33111.3|33010.1|33117.3|33005.3|33117.3|33015.5|33102.3|33001.1|38
1648608550000|2022-03-30 02:49:10|33106.8|33005.7|33107.2|33005.7|33116.5|33009.9|33100.5|32995.4|24
1648608560000|2022-03-30 02:49:20|33104.1|33007.1|33109.7|33009.5|33112.1|33010.6|33102.6|33005.2|22
1648608570000|2022-03-30 02:49:30|33109.6|33009.4|33109.2|33010.6|33113.8|33012.8|33108.3|33007.5|18
1648608580000|2022-03-30 02:49:40|33109.3|33010.7|33101.2|33011.8|33116.6|33013.2|33093.9|33005.7|13
1648608590000|2022-03-30 02:49:50|33103.4|33015.2|33115.7|33006|33117.6|33015.2|33103.4|33004.5|20
1648608600000|2022-03-30 02:50:00|33105.4|33005.9|33113.1|33010.3|33115.3|33012|33097.3|32994.4|26
1648608610000|2022-03-30 02:50:10|33113.3|33009.6|33113.4|33011|33120.2|33011|33112.5|33003.1|21
1648608620000|2022-03-30 02:50:20|33113.8|33008.5|33109.2|33011.1|33115.9|33011.5|33109.2|33008.5|25
1648608630000|2022-03-30 02:50:30|33111.3|33010.1|33114.1|33003.1|33115.3|33010.3|33101.6|33001.3|21
1648608640000|2022-03-30 02:50:40|33115.9|33000.7|33110.1|33004.9|33115.9|33004.9|33099.4|32993.5|26
1648608650000|2022-03-30 02:50:50|33112|33003.1|33107.2|33003.4|33112|33005.2|33106.2|33000.6|26
1648608660000|2022-03-30 02:51:00|33107.7|33003.9|33104.4|32998.6|33107.7|33003.9|33098|32996.2|25
1648608670000|2022-03-30 02:51:10|33104.8|32997.9|33107.1|33000.2|33110.3|33002.3|33102.1|32997.9|16
1648608680000|2022-03-30 02:51:20|33107.2|33000.4|33103.9|32996.1|33107.2|33000.4|33096.7|32995.1|19
1648608690000|2022-03-30 02:51:30|33104.1|32995|33116|32996|33116|33004.7|33098.1|32989.3|17
1648608700000|2022-03-30 02:51:40|33106.5|33005|33112.9|33004.4|33117.8|33006.9|33093.6|32990.1|26
1648608710000|2022-03-30 02:51:50|33111.3|33006.5|33114.8|33004|33115.6|33008.1|33105.9|33003.1|28
1648608720000|2022-03-30 02:52:00|33113.9|33004.5|33107.8|33001.6|33116.3|33008.4|33103.5|33000.5|20
1648608730000|2022-03-30 02:52:10|33107.7|33002.5|33104.4|33005.6|33107.7|33009.5|33099.9|33002.5|22
1648608740000|2022-03-30 02:52:20|33101.8|33003.5|33111.7|33010.1|33113.9|33010.1|33101.8|33003.5|22
1648608750000|2022-03-30 02:52:30|33111.9|33010.2|33118.8|33005.8|33118.8|33015|33095.7|32999.5|23
1648608760000|2022-03-30 02:52:40|33119.8|33004.8|33113.8|33008.7|33120.7|33014.3|33111.8|33004|21
1648608770000|2022-03-30 02:52:50|33113.6|33008.8|33117.4|33005.8|33119.2|33009|33113.6|33004.9|13
1648608780000|2022-03-30 02:53:00|33117.1|33006|33107.9|33005.3|33118.2|33010|33105.2|33004.7|20
1648608790000|2022-03-30 02:53:10|33107.8|33006.9|33110.7|33004.5|33111.4|33009.8|33107.1|33003.1|20
1648608800000|2022-03-30 02:53:20|33108.7|33006.1|33107.2|32997.7|33117.7|33012.2|33094.6|32997.7|22
1648608810000|2022-03-30 02:53:30|33115.7|33010.1|33115.5|33013.9|33123.5|33018.4|33108.7|32999.2|24
1648608820000|2022-03-30 02:53:40|33119.2|33010.3|33122.2|33009.9|33122.2|33013.3|33116.1|33008.1|22
1648608830000|2022-03-30 02:53:50|33108.5|33001.7|33118.5|33011.2|33119.6|33013.3|33108|33000.4|24
1648608840000|2022-03-30 02:54:00|33124.9|33008.7|33123|33008.7|33126.1|33016|33116.7|33008.7|25
1648608850000|2022-03-30 02:54:10|33109.8|33003|33116.8|33004.5|33117.5|33009.7|33109.8|33003|13
1648608860000|2022-03-30 02:54:20|33114.8|33005.6|33112.5|33012.7|33117.3|33013|33112.4|33003.5|18
1648608870000|2022-03-30 02:54:30|33114.2|33016.5|33116.3|33013.1|33118.2|33017|33113.1|33011.1|21
1648608880000|2022-03-30 02:54:40|33118.2|33011.2|33118.1|33004.8|33118.2|33011.3|33103.7|33001.8|18
1648608890000|2022-03-30 02:54:50|33118.5|33002.9|33114.2|33012.2|33118.8|33013.5|33110.3|33002.4|22
1648608900000|2022-03-30 02:55:00|33113.7|33012.5|33110|33007.8|33113.7|33012.5|33104.8|33006.3|15
1648608910000|2022-03-30 02:55:10|33109.3|33012.7|33112.9|33011.7|33113.1|33016.3|33107.2|33010.9|12
1648608920000|2022-03-30 02:55:20|33112.4|33012.1|33114.4|33013.6|33117.5|33014.4|33097.7|33002|21
1648608930000|2022-03-30 02:55:30|33113.2|33014.1|33116.8|33009.2|33118.6|33019|33109.9|33009.2|16
1648608940000|2022-03-30 02:55:40|33115.7|33008.8|33108.4|33015.8|33118.3|33015.8|33105.5|33008.2|15
1648608950000|2022-03-30 02:55:50|33110.3|33013.1|33108.5|33008.5|33111.2|33013.1|33104|33006.6|20
1648608960000|2022-03-30 02:56:00|33108.8|33006.6|33114.2|33012.7|33119.9|33013.8|33107.4|33006.6|24
1648608970000|2022-03-30 02:56:10|33115.9|33010.8|33117.7|33009.3|33120.1|33010.8|33115.9|33006.7|16
1648608980000|2022-03-30 02:56:20|33116.5|33010.4|33116.3|33011.2|33119.4|33013.2|33113.1|33007.4|19
1648608990000|2022-03-30 02:56:30|33114.7|33012.5|33116|33011.3|33117.2|33018.5|33105.9|33002.7|13
1648609000000|2022-03-30 02:56:40|33116.4|33011.1|33113.1|33013.1|33116.4|33015.7|33111.5|33011.1|12
1648609010000|2022-03-30 02:56:50|33113.2|33012.9|33110.4|33010.9|33115.3|33012.9|33105.4|33004.6|15
1648609020000|2022-03-30 02:57:00|33116.1|33011.1|33113.7|33019.1|33117.8|33019.5|33113.7|33009.3|14
1648609030000|2022-03-30 02:57:10|33116|33017.6|33113.4|33014.4|33122|33017.6|33112.5|33010.2|20
1648609040000|2022-03-30 02:57:20|33113.7|33014.7|33115.4|33013.9|33119.8|33014.8|33109.9|33010.4|16
1648609050000|2022-03-30 02:57:30|33118.2|33011.8|33122.3|33005.2|33122.3|33017.2|33106.9|33005.2|17
1648609060000|2022-03-30 02:57:40|33109.8|33010.2|33109.4|33013.7|33114.2|33014.9|33105.5|33008.4|26
1648609070000|2022-03-30 02:57:50|33110.5|33013.5|33105.1|33011|33112.8|33017.5|33102|33005.8|21
1648609080000|2022-03-30 02:58:00|33112.7|33006.9|33120.1|33010.1|33123.9|33011.3|33096.7|33000|11
1648609090000|2022-03-30 02:58:10|33119.7|33010.2|33117.6|33016.4|33125.4|33016.4|33116.3|33005.4|12
1648609100000|2022-03-30 02:58:20|33117.1|33016|33122.5|33016.3|33127.7|33018.6|33115.1|33015.3|28
1648609110000|2022-03-30 02:58:30|33123.4|33017|33115.2|33009.7|33123.4|33017|33110.1|33008.3|26
1648609120000|2022-03-30 02:58:40|33112.8|33010.4|33110.1|33007.7|33116|33010.4|33108.6|33006.4|14
1648609130000|2022-03-30 02:58:50|33112.7|33008.4|33116.2|33016.9|33119.4|33018.3|33097.6|32995.4|23
1648609140000|2022-03-30 02:59:00|33117.2|33015.7|33117.5|33014.6|33122|33019|33101.8|33010.6|25
1648609150000|2022-03-30 02:59:10|33117.1|33014.9|33118.7|33015.4|33122.9|33016.7|33116.2|33009.8|18
1648609160000|2022-03-30 02:59:20|33119.6|33015.1|33120.9|33015.1|33125.3|33015.9|33118.3|33010|20
1648609170000|2022-03-30 02:59:30|33120.8|33014.9|33111.7|33013|33120.8|33014.9|33108.7|33011.5|17
1648609180000|2022-03-30 02:59:40|33112|33012.9|33109|33009.4|33115.9|33012.9|33107.1|33008.1|20
1648609190000|2022-03-30 02:59:50|33107.4|33009.3|33123.7|33003.7|33123.7|33009.4|33107.4|33003.7|16
1648609200000|2022-03-30 03:00:00|33120.3|33006.9|33108|33011.9|33120.9|33018.1|33098.9|33006.4|23
1648609210000|2022-03-30 03:00:10|33109.9|33014.2|33121.6|33009.5|33129.6|33015.6|33105.5|33001|19
1648609220000|2022-03-30 03:00:20|33119.5|33012.5|33120.7|33013.4|33120.7|33017.9|33113.3|33012.5|22
1648609230000|2022-03-30 03:00:30|33120.4|33013.1|33118.6|33018.1|33121.1|33018.3|33116.9|33012.3|27
1648609240000|2022-03-30 03:00:40|33118.8|33018.2|33121.9|33020.7|33121.9|33022.8|33117.9|33017.6|24
1648609250000|2022-03-30 03:00:50|33121.5|33020.3|33122.6|33018.4|33123.9|33025.5|33111.6|33017.4|29
1648609260000|2022-03-30 03:01:00|33121.1|33019.9|33129.1|33014.2|33129.1|33019.9|33121.1|33014.2|14
1648609270000|2022-03-30 03:01:10|33126.4|33016.7|33124.6|33016.7|33127.1|33020.3|33122.5|33015.6|20
1648609280000|2022-03-30 03:01:20|33113.1|33016.8|33110.9|33014.2|33119.5|33016.8|33110.9|33009.3|16
1648609290000|2022-03-30 03:01:30|33113.4|33015.1|33120|33019|33120|33019.2|33113.4|33013.4|17
1648609300000|2022-03-30 03:01:40|33120.8|33018.4|33109.9|33011.4|33129.6|33018.9|33098.6|33002.1|15
1648609310000|2022-03-30 03:01:50|33111|33010.9|33103.7|33010.2|33123.9|33019.4|33101.6|33007.6|15
1648609320000|2022-03-30 03:02:00|33107.7|33013.2|33114.3|33019.3|33128.8|33022.4|33101.1|33007|24
1648609330000|2022-03-30 03:02:10|33115|33018.1|33119|33014.8|33121.7|33019.4|33106.1|33014.8|24
1648609340000|2022-03-30 03:02:20|33117.8|33016.8|33120.9|33017.8|33120.9|33019.4|33117|33016.8|15
1648609350000|2022-03-30 03:02:30|33122|33016.6|33121.9|33019.2|33125.2|33021.8|33119.4|33014.5|21
1648609360000|2022-03-30 03:02:40|33118.4|33021.9|33109.3|33014.7|33122.8|33025.7|33105.7|33013.5|31
1648609370000|2022-03-30 03:02:50|33109.7|33016.3|33125.4|33018|33127.2|33020.7|33109.7|33012.6|28
1648609380000|2022-03-30 03:03:00|33125|33017.2|33118.3|33013.6|33125|33017.2|33111.9|33011.2|19
1648609390000|2022-03-30 03:03:10|33119.7|33013.7|33120.3|33017|33121|33019.6|33114.2|33013.2|19
1648609400000|2022-03-30 03:03:20|33120.5|33017.2|33124.1|33013|33124.1|33017.4|33117.2|33013|20
1648609410000|2022-03-30 03:03:30|33124.9|33011.5|33116.4|33015.9|33125.4|33021.5|33116.4|33010.5|25
1648609420000|2022-03-30 03:03:40|33124.6|33009.2|33119.1|33016.1|33124.6|33016.1|33119.1|33009.2|9
1648609430000|2022-03-30 03:03:50|33123.4|33016.5|33114.2|33008|33128.6|33021.1|33111.2|33002.1|13
1648609440000|2022-03-30 03:04:00|33114.7|33009.9|33120.8|33013.5|33124.1|33019.3|33114.7|33009.5|24
1648609450000|2022-03-30 03:04:10|33118.9|33014|33114|33017.7|33121|33018.7|33113.3|33012.6|17
1648609460000|2022-03-30 03:04:20|33115.3|33017.5|33128.3|33018.8|33131.1|33024.8|33111|33011.2|17
1648609470000|2022-03-30 03:04:30|33126.3|33020.7|33127.8|33014.6|33127.8|33023.4|33121.3|33014.6|20
1648609480000|2022-03-30 03:04:40|33125.1|33017.1|33120.9|33016.3|33125.4|33020|33113.8|33015.6|25
1648609490000|2022-03-30 03:04:50|33119.5|33019.7|33121|33020.6|33129.2|33021.3|33118.5|33013.2|22
1648609500000|2022-03-30 03:05:00|33122.5|33019.1|33121.7|33021.4|33122.5|33024.1|33118.4|33018.9|22
1648609510000|2022-03-30 03:05:10|33122.2|33020.9|33124.3|33016.7|33125.6|33022.6|33118.4|33015.4|23
1648609520000|2022-03-30 03:05:20|33123.3|33017.9|33124.2|33017.1|33126.1|33020.4|33121.1|33015.3|23
1648609530000|2022-03-30 03:05:30|33124.1|33017.3|33123.6|33017.7|33125.7|33019.2|33122|33015.7|16
1648609540000|2022-03-30 03:05:40|33125.5|33015.9|33127.1|33018.1|33128.1|33022.5|33122|33015.6|24
1648609550000|2022-03-30 03:05:50|33125.6|33019.6|33123.8|33021.7|33126.5|33022.2|33122|33018.6|21
1648609560000|2022-03-30 03:06:00|33122.8|33021.6|33125.6|33018.3|33127.6|33021.8|33122.6|33016.3|13
1648609570000|2022-03-30 03:06:10|33124.7|33019.1|33126|33016.9|33128.3|33019.6|33122.6|33014.8|11
1648609580000|2022-03-30 03:06:20|33125.8|33020.3|33123.9|33022.8|33125.8|33023.3|33121.6|33018.2|23
1648609590000|2022-03-30 03:06:30|33123.8|33022.4|33134|33014|33134.6|33022.9|33121.2|33013|21
1648609600000|2022-03-30 03:06:40|33134.3|33014.3|33126.4|33020.5|33134.3|33023.6|33122.9|33014.3|28
1648609610000|2022-03-30 03:06:50|33127|33020.2|33123.2|33019.1|33127|33021.7|33120.6|33019.1|15
1648609620000|2022-03-30 03:07:00|33122.6|33019.7|33115.6|33029.9|33122.6|33029.9|33115.1|33019.7|21
1648609630000|2022-03-30 03:07:10|33115|33029.3|33116.9|33017|33130.5|33029.3|33115|33011.6|16
1648609640000|2022-03-30 03:07:20|33118|33019.1|33122.8|33011.1|33127.8|33021.5|33117.2|33008.5|19
1648609650000|2022-03-30 03:07:30|33115.8|33015.5|33115.6|33011.9|33125.5|33020.2|33113.4|33009.9|29
1648609660000|2022-03-30 03:07:40|33115|33011.6|33114.7|33022.5|33118.7|33022.5|33112.1|33011.6|18
1648609670000|2022-03-30 03:07:50|33114.2|33022.9|33115.5|33013.4|33120.9|33022.9|33113.9|33012.7|18
1648609680000|2022-03-30 03:08:00|33117.4|33014.4|33120.3|33018.5|33124.2|33019.9|33114.6|33012.1|28
1648609690000|2022-03-30 03:08:10|33119.9|33018.1|33125.9|33011.3|33128.2|33018.7|33108.7|33004.7|21
1648609700000|2022-03-30 03:08:20|33125.5|33015.6|33120.4|33016.9|33125.5|33017.1|33117.7|33012.3|26
1648609710000|2022-03-30 03:08:30|33120|33016.5|33118.9|33011.6|33122.7|33018.7|33112.5|33010.7|27
1648609720000|2022-03-30 03:08:40|33117.3|33016.8|33115.8|33015|33118|33019.6|33112.6|33013.7|20
1648609730000|2022-03-30 03:08:50|33115.7|33015.1|33121.5|33016.5|33121.5|33016.5|33115.7|33013.4|26
1648609740000|2022-03-30 03:09:00|33121.4|33016.6|33118.1|33012.1|33127.4|33018.5|33107.7|33007.4|26
1648609750000|2022-03-30 03:09:10|33116.5|33012.7|33111.2|33005.9|33121.5|33016.6|33103.1|33005.3|31
1648609760000|2022-03-30 03:09:20|33110.2|33007.4|33115.3|33013.1|33118.9|33014.5|33110.2|33006.2|26
1648609770000|2022-03-30 03:09:30|33115.2|33013|33114.5|33015.8|33116.3|33017.2|33110.9|33013|24
1648609780000|2022-03-30 03:09:40|33115|33016.5|33113.2|33017.6|33116|33017.6|33113.1|33013.9|25
1648609790000|2022-03-30 03:09:50|33112.8|33017.2|33111.7|33012.1|33121|33017.5|33106.7|33005.3|29
1648609800000|2022-03-30 03:10:00|33118.6|33014.3|33112.2|33004.4|33118.6|33014.3|33103.1|33004.4|37
1648609810000|2022-03-30 03:10:10|33112.7|33005.2|33109.3|33009.3|33114.8|33012.4|33103.6|33005.2|30
1648609820000|2022-03-30 03:10:20|33108.3|33008|33111|33009.1|33111.4|33010.7|33107|33004.9|21
1648609830000|2022-03-30 03:10:30|33110.1|33006.8|33110|33010.2|33113.1|33012.8|33109.1|33006.8|23
1648609840000|2022-03-30 03:10:40|33110.1|33010.3|33114.1|33009.4|33114.5|33011.2|33110.1|33008.9|27
1648609850000|2022-03-30 03:10:50|33114|33009.3|33114.4|33004.3|33121|33016.9|33105.1|33001|21
1648609860000|2022-03-30 03:11:00|33114.6|33004.5|33113.4|33005.1|33118.9|33017.8|33097.6|33000.4|37
1648609870000|2022-03-30 03:11:10|33115.3|33004.1|33111.5|33008|33123|33014.4|33108|33003.8|39
1648609880000|2022-03-30 03:11:20|33112.4|33007.2|33102.4|33003.9|33112.4|33010.9|33102.4|33002.6|29
1648609890000|2022-03-30 03:11:30|33104|33002.8|33107.9|33002|33113.4|33011|33103.5|33002|27
1648609900000|2022-03-30 03:11:40|33108.3|33001|33104.4|33006.6|33111.2|33007.3|33104.4|33001|22
1648609910000|2022-03-30 03:11:50|33104.6|33007.3|33108.3|33011.9|33110.7|33011.9|33102|33004.8|24
1648609920000|2022-03-30 03:12:00|33117.4|33009.5|33117.1|33005.7|33117.8|33014.3|33104.1|33004.7|34
1648609930000|2022-03-30 03:12:10|33112.1|33008.9|33111.5|33009|33115.3|33010.9|33110.7|33004.2|23
1648609940000|2022-03-30 03:12:20|33110.8|33008.3|33106.6|33006.8|33114.9|33008.3|33106.6|33005|27
1648609950000|2022-03-30 03:12:30|33106.3|33006.5|33103.8|33006.1|33106.6|33008.4|33101.9|32999.5|29
1648609960000|2022-03-30 03:12:40|33104.5|33004.1|33104.4|33007|33106|33007.6|33099.3|33004.1|28
1648609970000|2022-03-30 03:12:50|33105.2|33005.5|33114.2|32999.6|33114.2|33007.5|33101.2|32999.6|29
1648609980000|2022-03-30 03:13:00|33118.7|32999.4|33100.7|33005.2|33119|33007.3|33100.7|32999.4|32
1648609990000|2022-03-30 03:13:10|33101.3|33005.1|33102|33003.5|33108.1|33006.6|33101.1|33002|24
1648610000000|2022-03-30 03:13:20|33102.9|33002.2|33103.3|33001.5|33108.3|33003.4|33102.9|32999.9|23
1648610010000|2022-03-30 03:13:30|33101.7|33001.3|33098.9|33002.8|33104.7|33004|33097.9|32999|23
1648610020000|2022-03-30 03:13:40|33099.8|33001.4|33100.6|33003.5|33105|33003.8|33099.8|32998.9|21
1648610030000|2022-03-30 03:13:50|33100.5|33004.2|33107.3|33002.8|33109.7|33005.4|33100.5|32997.8|24
1648610040000|2022-03-30 03:14:00|33106.8|33002.6|33104.3|32995.3|33108.8|33004.8|33097.6|32995|18
1648610050000|2022-03-30 03:14:10|33104.2|32994.4|33114|32994|33114.3|33003.4|33096.1|32987.9|29
1648610060000|2022-03-30 03:14:20|33113.9|32993.9|33106.2|33003|33114|33003|33106.2|32993.1|24
1648610070000|2022-03-30 03:14:30|33106.1|33003.2|33108.4|33001.4|33109.1|33003.9|33105.8|33000.5|20
1648610080000|2022-03-30 03:14:40|33109.1|33000.7|33101.1|33000.9|33109.1|33003.9|33096.7|32996.9|20
1648610090000|2022-03-30 03:14:50|33099.9|33000.1|33113.1|32997.3|33115.2|33001|33099.2|32995.3|18
1648610100000|2022-03-30 03:15:00|33113.2|32997.4|33107.5|33006.7|33118|33009.3|33101.9|32997.2|27
1648610110000|2022-03-30 03:15:10|33108.5|33007|33106|33002.7|33111.8|33008.9|33100.8|33002.3|27
1648610120000|2022-03-30 03:15:20|33103.1|33004.8|33111.2|33010.8|33122.6|33012|33102.9|33002.6|35
1648610130000|2022-03-30 03:15:30|33110.3|33011.8|33112.4|33009|33112.9|33011.8|33103.1|33006.8|25
1648610140000|2022-03-30 03:15:40|33113.1|33008|33110.8|33007.4|33113.7|33011.7|33108.5|33007.4|24
1648610150000|2022-03-30 03:15:50|33110.6|33007.2|33115.4|33000.9|33115.4|33008.3|33107.6|33000.9|28
1648610160000|2022-03-30 03:16:00|33106.9|33010.2|33111.6|33002.5|33116.3|33010.2|33101.3|32997.7|19
1648610170000|2022-03-30 03:16:10|33110|33003.7|33106.8|33001.6|33113.6|33006.5|33101.1|32999.7|31
1648610180000|2022-03-30 03:16:20|33105.9|33005.3|33107.7|33003.6|33111.1|33005.3|33104.1|33000.1|33
1648610190000|2022-03-30 03:16:30|33107.9|33003.8|33104.7|33001.9|33107.9|33003.8|33100.5|32998.3|29
1648610200000|2022-03-30 03:16:40|33105.4|33000.7|33100.7|33002.9|33109.2|33005|33100.1|33000.3|19
1648610210000|2022-03-30 03:16:50|33102.6|33001.5|33106.9|33002.2|33108.4|33007.3|33102|32998.7|19
1648610220000|2022-03-30 03:17:00|33113|33000.9|33096|32998.2|33113|33003.8|33092.7|32996|37
1648610230000|2022-03-30 03:17:10|33095.3|32999.4|33100.8|32998.3|33103.4|33002|33094.5|32994.1|34
1648610240000|2022-03-30 03:17:20|33102.2|32996.1|33097.6|32994.3|33102.2|32999|33095.3|32992.7|27
1648610250000|2022-03-30 03:17:30|33098.3|32995.1|33098.7|32995.6|33099.6|32997.5|33097.5|32994.9|32
1648610260000|2022-03-30 03:17:40|33100.2|32993.9|33098.1|32996.9|33108|32997.8|33090.4|32988|22
1648610270000|2022-03-30 03:17:50|33098.7|32997.7|33095.9|32990.5|33105.3|32999.1|33086.5|32983.1|32
1648610280000|2022-03-30 03:18:00|33102.3|32986.8|33095.9|32993.3|33109.4|33006|33088.1|32986.8|29
1648610290000|2022-03-30 03:18:10|33093.9|32997.6|33094.9|32995.2|33098.6|32998.2|33092.9|32992.2|28
1648610300000|2022-03-30 03:18:20|33095.4|32995.7|33094.9|32993.1|33100.2|32995.7|33091.4|32988.1|30
1648610310000|2022-03-30 03:18:30|33092.1|32994.8|33094.4|32988.3|33096.4|32996.2|33088.8|32988.3|23
1648610320000|2022-03-30 03:18:40|33090.4|32989|33094|32990.9|33094.9|32992.3|33090.4|32988.1|24
1648610330000|2022-03-30 03:18:50|33094.3|32991.2|33094|32992.4|33098.6|32994.2|33093.1|32988.3|25
1648610340000|2022-03-30 03:19:00|33093.6|32992.8|33098.2|32986.7|33101.9|32992.8|33085.3|32985.7|30
1648610350000|2022-03-30 03:19:10|33095.2|32989.6|33095.9|32990.5|33097.7|32992.1|33092.6|32987.3|26
1648610360000|2022-03-30 03:19:20|33096.8|32989|33091.9|32989.4|33096.8|32990.8|33090.9|32987.7|31
1648610370000|2022-03-30 03:19:30|33091.7|32989.7|33090.5|32990.1|33093|32990.8|33089.7|32989.4|29
1648610380000|2022-03-30 03:19:40|33092.1|32988.4|33094.5|32991.1|33097.2|32997.2|33088|32987.1|27
1648610390000|2022-03-30 03:19:50|33097.4|32987.8|33094.2|32992.2|33101.7|32992.9|33088|32982.3|31
1648610400000|2022-03-30 03:20:00|33085.9|32990.2|33084.7|32990.8|33091.2|32992.4|33082.5|32986|35
1648610410000|2022-03-30 03:20:10|33086.9|32991|33088.2|32989.5|33090.5|32992.4|33085.5|32988.3|30
1648610420000|2022-03-30 03:20:20|33085.8|32985.2|33094.9|32993.6|33098.1|32993.8|33085.8|32983.9|28
1648610430000|2022-03-30 03:20:30|33094.5|32992.8|33100.8|32992.3|33102.1|32994.2|33093|32990.6|29
1648610440000|2022-03-30 03:20:40|33101.7|32991|33091.1|32996.7|33101.8|32996.7|33086.6|32984.9|30
1648610450000|2022-03-30 03:20:50|33093.1|32995.2|33092.7|32992.8|33100.3|32998.3|33092.3|32992.5|35
1648610460000|2022-03-30 03:21:00|33094.9|32994.5|33098.9|32995.1|33102.7|32998.8|33093.6|32990|27
1648610470000|2022-03-30 03:21:10|33099.1|32994.6|33099.5|32997.4|33102.2|32997.4|33098.3|32990.4|11
1648610480000|2022-03-30 03:21:20|33099.2|32997|33096.2|32993.5|33099.4|32997.3|33089.5|32992.2|15
1648610490000|2022-03-30 03:21:30|33096.1|32996|33097.1|33007.8|33101.4|33011.3|33094.2|32988.7|22
1648610500000|2022-03-30 03:21:40|33095.5|33008.4|33104.7|32998.5|33108.2|33008.7|33095.3|32995.7|27
1648610510000|2022-03-30 03:21:50|33103.1|33000.3|33098.7|32997.5|33106.5|33000.3|33095.2|32991.3|26
1648610520000|2022-03-30 03:22:00|33096.9|32997.1|33098.5|32993.7|33098.5|32997.7|33092.8|32993|26
1648610530000|2022-03-30 03:22:10|33098.6|32993.8|33099.8|32989.3|33104.6|32997.3|33089.3|32984.5|21
1648610540000|2022-03-30 03:22:20|33099.5|32988.5|33103.3|32994.2|33103.3|32999.5|33098.2|32987.1|14
1648610550000|2022-03-30 03:22:30|33086.4|32996.7|33085.5|33001.8|33101.5|33001.8|33085.5|32987.4|15
1648610560000|2022-03-30 03:22:40|33109.5|32989.5|33095.1|32997.7|33109.5|32998.9|33087.7|32989.5|27
1648610570000|2022-03-30 03:22:50|33094.6|32997.9|33099.2|32997.1|33099.2|32999|33090.4|32991.7|25
1648610580000|2022-03-30 03:23:00|33097.7|32998.8|33096.6|32994|33100.8|32998.8|33090.4|32991.7|25
1648610590000|2022-03-30 03:23:10|33096.4|32993.9|33104.2|32994.4|33105.2|32998.4|33096.3|32993.6|23
1648610600000|2022-03-30 03:23:20|33104.3|32994.9|33095.8|32992.1|33109.3|33002.8|33085.2|32988.2|32
1648610610000|2022-03-30 03:23:30|33098.4|32993.8|33108.7|33000.6|33109.6|33004.2|33086.7|32984.5|34
1648610620000|2022-03-30 03:23:40|33108.4|33000.3|33110.1|32997.6|33111.7|33002.1|33106.4|32996.2|18
1648610630000|2022-03-30 03:23:50|33095.2|32997.3|33097.5|33002|33100.9|33003.6|33095.2|32990.9|20
1648610640000|2022-03-30 03:24:00|33097.9|33002.3|33099.3|32994.8|33106.2|33002.4|33095.2|32990.6|33
1648610650000|2022-03-30 03:24:10|33099.5|33003.2|33108.3|32998.9|33112.3|33005.2|33095.5|32984.7|33
1648610660000|2022-03-30 03:24:20|33108.6|32999|33106.5|33005.4|33110|33006.5|33103.4|32998.4|23
1648610670000|2022-03-30 03:24:30|33108.3|33003.6|33111.6|32999.6|33111.8|33007.9|33101.9|32988.9|30
1648610680000|2022-03-30 03:24:40|33109.4|33001.4|33105.8|33005.1|33111.1|33005.2|33105.4|33000.2|22
1648610690000|2022-03-30 03:24:50|33105.5|33004.7|33102.1|33001.8|33105.7|33004.7|33095.6|32996.5|22
1648610700000|2022-03-30 03:25:00|33103.3|32999.3|33106.4|33004.6|33109.8|33004.9|33101.2|32998.7|28
1648610710000|2022-03-30 03:25:10|33108.3|33003.1|33104|33003.7|33111.7|33005.7|33094.2|32992.9|26
1648610720000|2022-03-30 03:25:20|33103.8|33003.4|33108.8|33000.4|33109.4|33003.7|33103.2|33000.4|28
1648610730000|2022-03-30 03:25:30|33108.5|32999.8|33101.1|32997.7|33110.2|32999.9|33096.5|32988.3|27
1648610740000|2022-03-30 03:25:40|33099.3|32998.9|33099.3|32998.7|33102|32999.6|33099|32996.5|34
1648610750000|2022-03-30 03:25:50|33098.6|32998.3|33101.2|33000|33102.7|33000|33098|32996.8|25
1648610760000|2022-03-30 03:26:00|33100.8|33000.1|33105|32993.8|33107.3|33003.1|33095.4|32992.1|33
1648610770000|2022-03-30 03:26:10|33102.1|32996.6|33098.9|32997.8|33104.2|32998.5|33098.9|32993.4|20
1648610780000|2022-03-30 03:26:20|33099.1|32998|33103.6|32995.8|33106|32998|33099.1|32992.6|18
1648610790000|2022-03-30 03:26:30|33101.9|32997.3|33104.5|32992.2|33106.3|32999.2|33098.5|32991|20
1648610800000|2022-03-30 03:26:40|33105.2|32991.3|33094.2|32996.3|33105.2|32999.4|33090.5|32991.3|27
1648610810000|2022-03-30 03:26:50|33098.8|32996.4|33106.9|32991.5|33108.7|33001.5|33084.6|32983.7|28
1648610820000|2022-03-30 03:27:00|33107.5|32990.9|33102.3|33001.3|33109.5|33002.2|33100.7|32989.2|26
1648610830000|2022-03-30 03:27:10|33102.5|33000.9|33110.4|32993|33112.3|33001.1|33095.8|32991.1|34
1648610840000|2022-03-30 03:27:20|33108.7|32994.6|33101.4|33000.8|33110.8|33001.1|33096.8|32991.9|29
1648610850000|2022-03-30 03:27:30|33100.7|33001.1|33108.4|33003.4|33108.4|33003.4|33099.7|32999.1|23
1648610860000|2022-03-30 03:27:40|33108.3|33003|33102.8|32999.1|33108.3|33003|33102.7|32996.7|12
1648610870000|2022-03-30 03:27:50|33103.6|32997.5|33101.5|33001.7|33104.2|33003.4|33098.8|32997.5|26
1648610880000|2022-03-30 03:28:00|33101.4|33001.6|33102.2|33001.7|33102.9|33002.7|33098.3|33000.3|27
1648610890000|2022-03-30 03:28:10|33101.2|33004.6|33102.1|33003.4|33109.8|33004.6|33099|32996.6|25
1648610900000|2022-03-30 03:28:20|33103.1|33001.8|33103.1|33003.3|33105.9|33003.5|33100.4|32999.3|22
1648610910000|2022-03-30 03:28:30|33102.2|33003.2|33101.9|33001.8|33106.5|33003.6|33101.8|32999.4|20
1648610920000|2022-03-30 03:28:40|33102|33001.7|33096.1|33007.7|33111.4|33007.7|33096.1|32991.4|18
1648610930000|2022-03-30 03:28:50|33111.7|32991.7|33102|33004.7|33111.7|33005.4|33100.9|32991.7|21
1648610940000|2022-03-30 03:29:00|33105.7|33000.6|33100.7|33000|33106.2|33010.5|33084.1|32998|24
1648610950000|2022-03-30 03:29:10|33097.5|33002.3|33105|33001.4|33105.4|33009.1|33097.5|33000.7|18
1648610960000|2022-03-30 03:29:20|33102.3|33004.2|33098.1|33003.3|33104.1|33004.4|33098.1|32997.5|21
1648610970000|2022-03-30 03:29:30|33098.3|33003.6|33106|33002.5|33112|33006.1|33092.1|32996.7|31
1648610980000|2022-03-30 03:29:40|33109.1|32999|33093.4|33002.6|33113|33008.3|33089.9|32994|28
1648610990000|2022-03-30 03:29:50|33095.1|33003.5|33109.3|32999|33115.3|33005|33095.1|32995.3|29
1648611000000|2022-03-30 03:30:00|33107|33001.1|33099.6|33007.3|33116|33007.3|33097.5|32994.3|30
1648611010000|2022-03-30 03:30:10|33098.5|33008.3|33104.3|33004.3|33104.9|33008.3|33095|33001.1|28
1648611020000|2022-03-30 03:30:20|33104.7|33004.7|33099.4|33005.6|33105.3|33007.7|33097.8|33002.7|19
1648611030000|2022-03-30 03:30:30|33099.8|33004.4|33106.3|33008.9|33116.9|33008.9|33092|32989.9|32
1648611040000|2022-03-30 03:30:40|33105.8|33008.5|33107.4|33005.2|33109.3|33008.5|33104.9|33001|20
1648611050000|2022-03-30 03:30:50|33105.2|33006.6|33108.7|33007.5|33109.3|33009.6|33103.2|33006.6|16
1648611060000|2022-03-30 03:31:00|33113.5|33007.1|33105.6|33008.4|33115.3|33010.6|33102.4|33001.3|26
1648611070000|2022-03-30 03:31:10|33107.3|33007.3|33110.3|33008.6|33115.8|33009.6|33107|33005.5|32
1648611080000|2022-03-30 03:31:20|33111.4|33009.3|33111.8|33007.8|33115.3|33011.9|33110|33007.7|29
1648611090000|2022-03-30 03:31:30|33110.5|33010.1|33107.2|33004.5|33113.8|33012.2|33103|33004.1|17
1648611100000|2022-03-30 03:31:40|33105.3|33005.6|33114.1|33009.2|33116|33009.2|33105.3|33004.2|18
1648611110000|2022-03-30 03:31:50|33115.2|33007.1|33110.5|33004.4|33118.2|33007.3|33105.2|32995.5|25
1648611120000|2022-03-30 03:32:00|33111.3|33003.3|33111.4|33007.2|33111.7|33008.4|33107.9|33001.6|25
1648611130000|2022-03-30 03:32:10|33108.5|33007.4|33101.3|33002.5|33108.5|33008.3|33101.3|33001.3|21
1648611140000|2022-03-30 03:32:20|33100.5|33008.7|33109.3|33008.4|33112.9|33008.9|33100.5|32998.4|20
1648611150000|2022-03-30 03:32:30|33110.1|33008.9|33111|33006.2|33112.8|33010.3|33108.6|33005.8|24
1648611160000|2022-03-30 03:32:40|33093.3|33005.1|33107.1|33010.5|33112.2|33013.2|33093.3|32996.8|25
1648611170000|2022-03-30 03:32:50|33106.1|33013.1|33109.7|33008.3|33111.5|33013.1|33105.3|33005.4|16
1648611180000|2022-03-30 03:33:00|33110.6|33008|33103.9|33008.9|33110.6|33010.9|33095.8|33004.7|18
1648611190000|2022-03-30 03:33:10|33104.3|33007.5|33112.2|33002.6|33112.2|33007.5|33104.3|33002|18
1648611200000|2022-03-30 03:33:20|33113.1|33002.3|33109.6|33008.2|33113.2|33008.6|33108.2|33001.6|24
1648611210000|2022-03-30 03:33:30|33094.7|33011.9|33111.3|33000.2|33114.4|33015.4|33094.7|32999.8|26
1648611220000|2022-03-30 03:33:40|33103.9|33003.9|33103.1|33008.8|33116.3|33012.2|33103.1|33003.8|24
1648611230000|2022-03-30 03:33:50|33107.6|33005.8|33108.4|33009.7|33111.4|33010.7|33106.5|33005.3|22
1648611240000|2022-03-30 03:34:00|33108.7|33009.8|33106.1|33009.8|33110.4|33011.5|33104|33007.2|24
1648611250000|2022-03-30 03:34:10|33107.5|33008.1|33110.2|33006.3|33119.6|33010.5|33101.9|33004.5|26
1648611260000|2022-03-30 03:34:20|33109.7|33005.3|33110.8|33007.9|33121.6|33012.6|33105.9|32999.5|22
1648611270000|2022-03-30 03:34:30|33110.9|33010.4|33112|33012.1|33115.3|33012.4|33106|33005.1|26
1648611280000|2022-03-30 03:34:40|33111.6|33013.5|33115.1|33011.1|33115.2|33013.5|33111.6|33010.3|24
1648611290000|2022-03-30 03:34:50|33115.2|33011.2|33118.3|33008.6|33119.2|33012.9|33113.9|33007.8|14
1648611300000|2022-03-30 03:35:00|33123.9|33011|33115.9|33007.4|33123.9|33011.5|33111.6|33007.2|12
1648611310000|2022-03-30 03:35:10|33115.4|33008.5|33110.9|33003.7|33119.1|33009.7|33107.9|32998.1|16
1648611320000|2022-03-30 03:35:20|33108.6|33002.2|33111.2|33011|33115.6|33011.3|33108.6|33001.1|12
1648611330000|2022-03-30 03:35:30|33114.5|33013.4|33116.9|33003|33119.7|33013.4|33105.4|32999.3|19
1648611340000|2022-03-30 03:35:40|33116.7|33002.9|33112.9|33007.9|33117.9|33011.5|33107.6|33002.1|19
1648611350000|2022-03-30 03:35:50|33112.5|33012|33114.8|33014.4|33114.8|33016.8|33110.3|33008.2|24
1648611360000|2022-03-30 03:36:00|33120.4|33014.3|33111|33003.1|33121.9|33014.3|33104.5|33002.4|26
1648611370000|2022-03-30 03:36:10|33110|33005|33117.1|33008.9|33117.1|33010.6|33106.7|33003.4|12
1648611380000|2022-03-30 03:36:20|33115.1|33010.9|33110|33008.3|33117.8|33011|33099.8|32996.9|16
1648611390000|2022-03-30 03:36:30|33108.1|33010|33112.5|33004.2|33112.5|33010|33108.1|33004.1|14
1648611400000|2022-03-30 03:36:40|33110.5|33005.4|33112.9|33011.7|33113|33011.8|33110|33004|18
1648611410000|2022-03-30 03:36:50|33115|33009.3|33112.1|33010.1|33115|33012.7|33103.2|33000.3|21
1648611420000|2022-03-30 03:37:00|33120.4|33006|33115.5|33011.7|33120.4|33011.7|33114.7|33004.9|24
1648611430000|2022-03-30 03:37:10|33102|33009.1|33108.4|33011.1|33108.9|33012.5|33102|33006.8|16
1648611440000|2022-03-30 03:37:20|33108.3|33010.8|33112.2|33005.5|33112.2|33012|33105.8|33005.4|20
1648611450000|2022-03-30 03:37:30|33099.3|32997.2|33111.6|33008|33113.7|33011.7|33099.3|32996.8|20
1648611460000|2022-03-30 03:37:40|33112.1|33006|33110.2|33009.7|33112.5|33011.7|33108.3|33006|15
1648611470000|2022-03-30 03:37:50|33112.9|33012|33113.9|33010.7|33114.9|33012|33112.9|33010.1|7
1648611480000|2022-03-30 03:38:00|33099.2|32998.7|33113.4|33013.2|33117.8|33013.2|33099.2|32997.7|20
1648611490000|2022-03-30 03:38:10|33120.1|33006.9|33114.7|33010.8|33120.1|33012.3|33112.1|33006.9|16
1648611500000|2022-03-30 03:38:20|33112.7|33010.1|33111.6|33002.6|33112.7|33011.4|33102.9|33002.6|21
1648611510000|2022-03-30 03:38:30|33111|33004.2|33111.9|33011.2|33112.4|33012.3|33109.7|33004.2|20
1648611520000|2022-03-30 03:38:40|33112.2|33010.8|33110.4|33010.6|33118.6|33015.4|33107.4|33001.9|21
1648611530000|2022-03-30 03:38:50|33110.9|33010.5|33112.3|33009.5|33113.9|33010.6|33108.8|33002.8|20
1648611540000|2022-03-30 03:39:00|33119.6|33005.7|33100.8|33010.2|33119.6|33012.6|33100.7|33001.1|25
1648611550000|2022-03-30 03:39:10|33103.3|33014|33110.9|33008.6|33113.1|33014.5|33101.7|33005.8|23
1648611560000|2022-03-30 03:39:20|33110.6|33007.2|33110.5|33009.5|33113.4|33009.9|33110.1|33005.4|23
1648611570000|2022-03-30 03:39:30|33113.1|33011.2|33109.9|33006.3|33114.2|33011.2|33102.8|33006.3|15
1648611580000|2022-03-30 03:39:40|33109.4|33006.2|33114.4|33008.7|33114.6|33012.4|33098.5|32997.4|21
1648611590000|2022-03-30 03:39:50|33111.1|33012|33115|33009.2|33122.2|33012.3|33111.1|33002.2|21
1648611600000|2022-03-30 03:40:00|33114.9|33008.9|33112.2|33013.3|33122|33016.3|33107.5|33001.9|29
1648611610000|2022-03-30 03:40:10|33113.7|33011.3|33110.1|33008.3|33118.7|33011.7|33102.7|33005.9|21
1648611620000|2022-03-30 03:40:20|33107.7|33009.7|33106.6|33003.7|33111.1|33011.1|33101.7|33001.1|17
1648611630000|2022-03-30 03:40:30|33106.7|33004.4|33106.3|32997.4|33115.4|33004.4|33103.5|32997.3|16
1648611640000|2022-03-30 03:40:40|33106.6|33000.3|33112.2|33002.6|33112.2|33005.6|33104.2|32999.9|12
1648611650000|2022-03-30 03:40:50|33112.3|33002.7|33114.2|33002|33117.2|33012.6|33094.1|32996.3|23
1648611660000|2022-03-30 03:41:00|33111.9|33002.2|33106.2|33005.9|33114.5|33011.9|33098.5|32997.2|23
1648611670000|2022-03-30 03:41:10|33111.9|33001.8|33107.5|33008.6|33111.9|33009.7|33104.7|33001.8|30
1648611680000|2022-03-30 03:41:20|33105.4|33009.3|33106.5|33004.4|33108.6|33011|33102.5|33002.2|23
1648611690000|2022-03-30 03:41:30|33104.6|33005|33113.3|33008.5|33120|33010.5|33096.6|32997.9|21
1648611700000|2022-03-30 03:41:40|33112.6|33009.1|33107.6|33006|33117.3|33016.2|33087.2|32996.1|22
1648611710000|2022-03-30 03:41:50|33103.9|33012.4|33109.7|33006.4|33118.5|33016.7|33103.8|33005.2|16
1648611720000|2022-03-30 03:42:00|33108.1|33007.9|33104.4|33002.1|33116.5|33012.9|33103.6|33002.1|22
1648611730000|2022-03-30 03:42:10|33105.5|33004.4|33104.2|33005.7|33109.7|33008.1|33101.8|33002.8|35
1648611740000|2022-03-30 03:42:20|33102.7|33001.3|33108.9|33005.8|33109.2|33007.1|33102.1|33000.8|25
1648611750000|2022-03-30 03:42:30|33115.7|33005.9|33106.6|33004.8|33117.2|33011.4|33093.6|32997.9|31
1648611760000|2022-03-30 03:42:40|33106.4|33008.3|33114.5|33009.5|33118.7|33012.6|33104|33005.6|18
1648611770000|2022-03-30 03:42:50|33116.9|33007.1|33113.3|33011.5|33118.4|33014.3|33111.6|33007.1|25
1648611780000|2022-03-30 03:43:00|33115.1|33010.9|33103.6|33000.2|33118.6|33010.9|33103.6|33000.2|16
1648611790000|2022-03-30 03:43:10|33106.5|33000.5|33108.3|33008|33110.6|33008.3|33103.8|33000.5|17
1648611800000|2022-03-30 03:43:20|33110.9|33010.6|33113.1|32999.8|33113.1|33010.6|33096|32998.9|12
1648611810000|2022-03-30 03:43:30|33110.7|33000.3|33114|32997.8|33115.4|33012.8|33100.4|32997.2|26
1648611820000|2022-03-30 03:43:40|33111|32999.1|33115|33011.4|33117.4|33011.7|33108|32995.7|14
1648611830000|2022-03-30 03:43:50|33114.9|33011.7|33111.3|33003.9|33118.3|33011.7|33102.1|33002.6|21
1648611840000|2022-03-30 03:44:00|33108.8|33004.3|33108.6|33009.1|33111.5|33009.3|33108.6|33002.5|13
1648611850000|2022-03-30 03:44:10|33109.3|33008.3|33109.1|33003.3|33110.3|33009.5|33095.1|32996.5|21
1648611860000|2022-03-30 03:44:20|33109.3|33004.2|33114.2|33009.5|33114.2|33016.3|33104.9|33003.6|21
1648611870000|2022-03-30 03:44:30|33113.7|33010|33108.6|33006.3|33114|33010|33096.1|33003.6|13
1648611880000|2022-03-30 03:44:40|33098.2|33003.8|33112.1|33012|33116.2|33012.9|33098.2|32999.4|26
1648611890000|2022-03-30 03:44:50|33113|33010.4|33105.9|33006.8|33113.2|33013|33105.5|33004.2|23
1648611900000|2022-03-30 03:45:00|33106|33009|33107.2|33012.2|33110.7|33012.3|33105.6|33006|26
1648611910000|2022-03-30 03:45:10|33104.5|33013.4|33098.1|33011.1|33116.7|33016|33098.1|33004.3|21
1648611920000|2022-03-30 03:45:20|33107.4|33010.6|33113.4|33006.4|33115.7|33014.8|33092.7|33006.4|22
1648611930000|2022-03-30 03:45:30|33107.9|33008|33120.8|33010.2|33123|33016.4|33098.5|33004.8|21
1648611940000|2022-03-30 03:45:40|33115.9|33014.3|33110.1|33010.4|33116.8|33016|33105.1|33006.7|27
1648611950000|2022-03-30 03:45:50|33109.8|33010.1|33112.6|33009.2|33114.5|33011.8|33108.1|33006.7|25
1648611960000|2022-03-30 03:46:00|33112.8|33011.2|33113.8|33010.4|33117.5|33013.8|33107.2|33005.8|37
1648611970000|2022-03-30 03:46:10|33113.9|33009.4|33114.7|33011.6|33114.9|33013.6|33112.1|33006.9|24
1648611980000|2022-03-30 03:46:20|33113|33012.5|33107.7|33013.3|33113|33013.6|33105.9|33005.5|21
1648611990000|2022-03-30 03:46:30|33107.4|33012.8|33118.6|33009.8|33120.4|33015.2|33101.4|33004.7|28
1648612000000|2022-03-30 03:46:40|33115.6|33014.1|33112.9|33010.5|33117.6|33014.1|33105.9|33005.8|26
1648612010000|2022-03-30 03:46:50|33112.6|33009.9|33111.1|33012.3|33114.9|33013.4|33109.2|33009.6|16
1648612020000|2022-03-30 03:47:00|33110.5|33013.6|33124|33004|33124|33013.8|33110.3|33004|25
1648612030000|2022-03-30 03:47:10|33120|33008.6|33117.4|33010.3|33120|33013.7|33113.8|33008.6|27
1648612040000|2022-03-30 03:47:20|33113.9|33013.1|33110.2|33012.3|33114.9|33013.1|33107.8|33010.4|17
1648612050000|2022-03-30 03:47:30|33108.1|33012.8|33114.1|33008.4|33114.1|33016.7|33106.5|33008.4|23
1648612060000|2022-03-30 03:47:40|33112.3|33009.7|33110.9|33012.3|33120.8|33012.6|33109.7|33006.6|25
1648612070000|2022-03-30 03:47:50|33111.9|33010.7|33107|33013.7|33112.8|33014.5|33105.7|33010.7|17
1648612080000|2022-03-30 03:48:00|33104.1|33013.4|33108.2|33006.9|33112|33014.1|33104.1|33006.8|22
1648612090000|2022-03-30 03:48:10|33110.6|33007|33105.2|32993.6|33116.2|33013.6|33102.3|32993.6|24
1648612100000|2022-03-30 03:48:20|33119.3|33010.5|33126|33006|33127.1|33016.6|33113.5|33005.6|22
1648612110000|2022-03-30 03:48:30|33126.4|33006.4|33111.7|33005.2|33126.4|33015.8|33111.6|33005.1|27
1648612120000|2022-03-30 03:48:40|33109.2|33005.1|33118.5|33013.3|33118.5|33015.6|33108.5|33005.1|14
1648612130000|2022-03-30 03:48:50|33115.2|33014.1|33119.6|33015.9|33124.9|33023.1|33110.7|33010.9|32
1648612140000|2022-03-30 03:49:00|33117.5|33017.5|33114.5|33019.1|33120.5|33021.1|33113.7|33015.6|23
1648612150000|2022-03-30 03:49:10|33116.5|33017.9|33114.7|33015.2|33119.2|33017.9|33112.2|33013.7|29
1648612160000|2022-03-30 03:49:20|33114.1|33014.5|33118.2|33013.7|33118.9|33019.2|33111|33011.9|35
1648612170000|2022-03-30 03:49:30|33118|33013.3|33114.4|33017.4|33119.8|33020|33111.8|33013|30
1648612180000|2022-03-30 03:49:40|33114.9|33018.9|33124.2|33017|33129.1|33021.1|33112.9|33014|28
1648612190000|2022-03-30 03:49:50|33121.9|33019.4|33121.1|33020.2|33126.2|33022.7|33120.2|33015.4|22
1648612200000|2022-03-30 03:50:00|33122|33019.2|33124.7|33015.9|33126.8|33019.9|33112.9|33006.2|19
1648612210000|2022-03-30 03:50:10|33123.8|33016.6|33115.6|33010.2|33124.4|33019.5|33111.1|33008.4|24
1648612220000|2022-03-30 03:50:20|33115.1|33010|33115.1|33013.2|33117.6|33015.7|33109.2|33010|25
1648612230000|2022-03-30 03:50:30|33117|33011|33111|33015.3|33119.1|33015.5|33110.3|33009.7|20
1648612240000|2022-03-30 03:50:40|33112.9|33015.1|33115.6|33012.4|33115.6|33016.3|33110.4|33012.4|17
1648612250000|2022-03-30 03:50:50|33113|33014.3|33120.4|33006.3|33120.4|33015.2|33111.4|33006.3|14
1648612260000|2022-03-30 03:51:00|33119.5|33007.9|33122.5|33009.3|33123.9|33015.9|33113.2|33004|26
1648612270000|2022-03-30 03:51:10|33119.8|33012.7|33120.4|33009.8|33122.3|33015.2|33116|33009.2|15
1648612280000|2022-03-30 03:51:20|33118.1|33012.1|33116.2|33012.8|33120.7|33014.8|33112.9|33009.7|19
1648612290000|2022-03-30 03:51:30|33116.1|33012.6|33122.4|33006.6|33122.8|33012.6|33115.8|33006|15
1648612300000|2022-03-30 03:51:40|33120|33009.1|33114.9|33013.4|33120.1|33016.2|33109.1|33006.8|26
1648612310000|2022-03-30 03:51:50|33115.6|33013.7|33119.3|33010.9|33121|33014.9|33114.3|33006.7|28
1648612320000|2022-03-30 03:52:00|33124.8|33014.3|33113|33010.9|33126.9|33014.3|33107|33006.2|24
1648612330000|2022-03-30 03:52:10|33115.1|33009.7|33113.8|33015.4|33118.6|33016.3|33108.7|33007.9|17
1648612340000|2022-03-30 03:52:20|33113.7|33015.6|33112.6|33014.9|33115.2|33015.9|33107.9|33013.5|19
1648612350000|2022-03-30 03:52:30|33112.4|33014.7|33111.8|33012|33113.5|33016.4|33103.4|33004.2|18
1648612360000|2022-03-30 03:52:40|33113.1|33011.9|33119|33011.3|33120.1|33015.3|33112.9|33010|20
1648612370000|2022-03-30 03:52:50|33117.9|33012.4|33120.9|33013.9|33122.4|33015.2|33115.3|33011.9|16
1648612380000|2022-03-30 03:53:00|33121.7|33012.4|33109.8|33014.8|33122.1|33015|33109.6|33010.9|23
1648612390000|2022-03-30 03:53:10|33113.5|33013.2|33114.9|33014.2|33116.6|33015.7|33113.1|33012.1|13
1648612400000|2022-03-30 03:53:20|33113.6|33015|33118.7|33013.8|33118.9|33015.9|33113.4|33012.8|13
1648612410000|2022-03-30 03:53:30|33117.4|33014.9|33118.9|33008|33122|33017.4|33101.7|33008|17
1648612420000|2022-03-30 03:53:40|33117.9|33008.7|33118.2|33012|33123.1|33015|33114.9|33007|21
1648612430000|2022-03-30 03:53:50|33117.3|33012.7|33114.4|33014.8|33123.2|33016.1|33111.3|33009.6|22
1648612440000|2022-03-30 03:54:00|33120.3|33015.9|33110.3|33011.6|33120.3|33015.9|33110.3|33007.6|11
1648612450000|2022-03-30 03:54:10|33110.4|33012|33115.8|33013.2|33116.7|33015.6|33109|33012|15
1648612460000|2022-03-30 03:54:20|33117.9|33012.6|33114.7|33010.6|33118.3|33013.1|33110.8|33009.4|17
1648612470000|2022-03-30 03:54:30|33126|33006|33113.4|33017.8|33128.1|33021.2|33108.5|33006|25
1648612480000|2022-03-30 03:54:40|33112|33018.1|33117.9|33012.1|33119.7|33018.1|33107.9|33011.1|20
1648612490000|2022-03-30 03:54:50|33118.4|33011.4|33114.2|33012.2|33118.4|33013.6|33110.3|33010.5|15
1648612500000|2022-03-30 03:55:00|33114.1|33012.1|33117.2|33010.5|33118.6|33014.9|33111.6|33010.5|20
1648612510000|2022-03-30 03:55:10|33116.4|33011.9|33121.1|33007.4|33121.1|33011.9|33116.4|33007.4|15
1648612520000|2022-03-30 03:55:20|33119.5|33009.7|33121.7|33004.2|33122.8|33009.7|33116.6|33003.4|10
1648612530000|2022-03-30 03:55:30|33121.4|33004.9|33115.2|33003|33122.9|33012.4|33108.4|33003|25
1648612540000|2022-03-30 03:55:40|33114.8|33004.4|33110.6|33007.8|33115.7|33008.2|33110.6|33002.2|23
1648612550000|2022-03-30 03:55:50|33110.5|33007.9|33114.2|33003.6|33115.3|33007.9|33110.5|33002.4|14
1648612560000|2022-03-30 03:56:00|33113.9|33003.2|33106.9|33008.7|33115.2|33008.8|33106.5|33002.4|17
1648612570000|2022-03-30 03:56:10|33107.3|33008.6|33108.4|33005|33112.2|33011.6|33100.6|32999.5|22
1648612580000|2022-03-30 03:56:20|33108.6|33004.8|33107|33003.2|33114.6|33007.1|33106|32998.7|26
1648612590000|2022-03-30 03:56:30|33107.4|33003.6|33103|33006.4|33110.2|33007.3|33101.8|33001.7|19
1648612600000|2022-03-30 03:56:40|33104.3|33005.5|33110.4|33003.8|33110.4|33006.9|33104.3|33002|19
1648612610000|2022-03-30 03:56:50|33110|33003.9|33106.5|33007.1|33111.9|33007.4|33104.5|33002.3|26
1648612620000|2022-03-30 03:57:00|33105.5|33006.4|33108.4|33003.8|33113.4|33006.4|33104.7|32999.9|25
1648612630000|2022-03-30 03:57:10|33110.7|33003.9|33108.7|32999.2|33112.2|33005.2|33089.8|32988.7|30
1648612640000|2022-03-30 03:57:20|33109.5|33002|33106.2|33004.1|33116.3|33006|33097.2|32996.3|18
1648612650000|2022-03-30 03:57:30|33112.3|32998.2|33104.9|32997.5|33114.2|33005.6|33099.5|32996.1|16
1648612660000|2022-03-30 03:57:40|33099.2|32997.4|33103|32999.8|33103.3|33003.1|33094.9|32996.3|27
1648612670000|2022-03-30 03:57:50|33095.8|32999.7|33097.9|33002.8|33102|33003.6|33095.8|32999.7|18
1648612680000|2022-03-30 03:58:00|33104.4|33001.3|33103.4|33001.6|33106.2|33003.9|33099.2|32997.2|21
1648612690000|2022-03-30 03:58:10|33103.1|33001.4|33104.2|33000.1|33104.2|33004.4|33100.3|33000.1|24
1648612700000|2022-03-30 03:58:20|33102|33002.2|33097|33003.4|33109.2|33004.4|33096.4|32997.7|19
1648612710000|2022-03-30 03:58:30|33098.3|32999.4|33093.6|33003|33105|33003|33089.2|32988.1|17
1648612720000|2022-03-30 03:58:40|33095.4|33004.3|33106.4|33001.2|33107.3|33005|33095.4|32989|15
1648612730000|2022-03-30 03:58:50|33106.1|33001.8|33106.9|32993.5|33107.8|33001.8|33096.9|32992.6|12
1648612740000|2022-03-30 03:59:00|33112.6|32993|33099.1|32997.5|33112.6|33005.2|33099.1|32993|21
1648612750000|2022-03-30 03:59:10|33098.1|32997.3|33101.5|33002.6|33105.5|33003.3|33098.1|32996.3|19
1648612760000|2022-03-30 03:59:20|33104.5|33000.3|33100.6|32997.2|33107.9|33002|33100.6|32997.2|12
1648612770000|2022-03-30 03:59:30|33099.9|32997|33104.1|32994.9|33106.3|32997|33097.6|32990.7|14
1648612780000|2022-03-30 03:59:40|33106.3|32993.7|33103.3|32996.9|33109.1|32996.9|33103.3|32993.4|10
1648612790000|2022-03-30 03:59:50|33102.9|32996.6|33103.2|32994.4|33107.5|32996.6|33081.5|32986.8|9
1648612800000|2022-03-30 04:00:00|33103.5|32992|33106.6|32994.8|33114.8|33004.2|33103.5|32990.3|21
1648612810000|2022-03-30 04:00:10|33106.7|32996.6|33107.8|32998.9|33111.1|33000.8|33104.9|32995|22
1648612820000|2022-03-30 04:00:20|33110.2|32995.9|33107.5|33002.2|33110.2|33003.7|33105.7|32995.5|18
1648612830000|2022-03-30 04:00:30|33106.3|33003.6|33098.5|33000.2|33109.6|33003.6|33096|32999.5|17
1648612840000|2022-03-30 04:00:40|33096.2|33000.3|33112.7|32992.7|33112.7|33002.3|33096.1|32992.2|12
1648612850000|2022-03-30 04:00:50|33112.4|32992.4|33098|32992.9|33112.7|32992.9|33095.3|32988.9|10
1648612860000|2022-03-30 04:01:00|33102.8|32982.8|33102.7|32994.8|33107.1|33000.3|33092.2|32982.8|26
1648612870000|2022-03-30 04:01:10|33099.1|32999.5|33104.4|33002.2|33105|33002.2|33098.7|32996|11
1648612880000|2022-03-30 04:01:20|33105.7|33000.9|33103.9|32999.7|33108.7|33002.7|33097.5|32993.7|15
1648612890000|2022-03-30 04:01:30|33103.5|33000|33097.7|33000.5|33104.3|33001.7|33095.4|32998|15
1648612900000|2022-03-30 04:01:40|33101.2|33000.7|33105.9|32991.5|33109.7|33005.9|33090|32991.4|28
1648612910000|2022-03-30 04:01:50|33102.7|32993.1|33098.2|33000.8|33110.8|33007.6|33089.6|32993.1|13
1648612920000|2022-03-30 04:02:00|33090.3|33001.5|33099.5|32999.4|33111.7|33004.1|33090.3|32990.6|27
1648612930000|2022-03-30 04:02:10|33098.9|32998.5|33098.4|32995.3|33107.8|33001.2|33094.7|32992.6|26
1648612940000|2022-03-30 04:02:20|33098.3|32995.8|33098|32995|33098.3|33000.3|33092.3|32991.3|21
1648612950000|2022-03-30 04:02:30|33097.9|32995.5|33103.9|32996|33110.3|33002.6|33094.6|32986.9|18
1648612960000|2022-03-30 04:02:40|33100.7|32999.3|33103.5|33001.8|33112.6|33003.1|33100.6|32989|29
1648612970000|2022-03-30 04:02:50|33105.7|32999.6|33103.9|33002.7|33109.4|33003.3|33102.6|32996.2|16
1648612980000|2022-03-30 04:03:00|33103.4|33002.2|33099.4|33000|33108.7|33002.2|33097.9|32994.1|14
1648612990000|2022-03-30 04:03:10|33102.8|32997.1|33105.5|32999.9|33108.6|33004.3|33101.8|32997.1|18
1648613000000|2022-03-30 04:03:20|33105.7|33000|33102.5|32996.6|33105.7|33004.4|33093.5|32993.5|23
1648613010000|2022-03-30 04:03:30|33105.8|32997.1|33099.3|32996.3|33110.1|33001.4|33096.5|32994.4|15
1648613020000|2022-03-30 04:03:40|33100.3|32995.9|33103.1|32997.9|33103.1|33001.5|33096.3|32992.6|23
1648613030000|2022-03-30 04:03:50|33100.5|32999.4|33109.2|32998.4|33114.1|33003.2|33100.5|32993.8|17
1648613040000|2022-03-30 04:04:00|33109.7|32989.7|33103|32991|33110.5|33002.5|33095.2|32989.3|26
1648613050000|2022-03-30 04:04:10|33102.7|32992|33101.9|32991.8|33103.7|32992.3|33101.5|32988.8|24
1648613060000|2022-03-30 04:04:20|33099.5|32996.8|33103.3|33002.1|33104.5|33002.1|33099.5|32989.6|15
1648613070000|2022-03-30 04:04:30|33105.1|33002.2|33102.1|32997.1|33105.1|33002.7|33091.9|32980.8|27
1648613080000|2022-03-30 04:04:40|33100.3|32999.2|33101.1|32999.5|33109.4|33001.5|33098.9|32989.1|28
1648613090000|2022-03-30 04:04:50|33100.6|32999.9|33100.7|32991.2|33104.3|32999.9|33086.2|32989.4|20
1648613100000|2022-03-30 04:05:00|33102|32984.4|33092.9|32997.3|33103.9|32997.3|33091.3|32983|18
1648613110000|2022-03-30 04:05:10|33092.8|32997.6|33099.3|32996.4|33099.3|32999.3|33092.6|32996.4|16
1648613120000|2022-03-30 04:05:20|33099|32996.9|33096.8|32997.5|33100.1|32998.5|33094.8|32995.5|22
1648613130000|2022-03-30 04:05:30|33098.6|32997.3|33098.8|32997.3|33104|32999.6|33089.8|32991.8|32
1648613140000|2022-03-30 04:05:40|33101.7|33000.3|33103.5|32998.2|33108.9|33000.9|33096.7|32988.8|27
1648613150000|2022-03-30 04:05:50|33100.4|32991.3|33104.7|32997.8|33106.2|33004.2|33088.8|32981.3|29
1648613160000|2022-03-30 04:06:00|33101.1|33000.6|33100.7|32995.6|33105.6|33003|33096.2|32990.6|33
1648613170000|2022-03-30 04:06:10|33100.8|32995.1|33100|32997.2|33103|33000.7|33096.2|32994.3|24
1648613180000|2022-03-30 04:06:20|33099.9|32997.4|33100.6|33001.7|33102.8|33004.1|33099.9|32997.4|22
1648613190000|2022-03-30 04:06:30|33100.2|33001.3|33113.3|32993.6|33114.2|33005.5|33097.6|32993.5|20
1648613200000|2022-03-30 04:06:40|33114.1|32994.1|33114.3|32995|33115.2|33000.3|33105|32993.5|19
1648613210000|2022-03-30 04:06:50|33105.8|33004|33105.7|32990.5|33107.2|33005.6|33103|32990|24
1648613220000|2022-03-30 04:07:00|33105|32993.2|33098.6|32994.1|33107.1|32995.8|33096.1|32990.9|23
1648613230000|2022-03-30 04:07:10|33099.9|32993.8|33107.1|32997.5|33107.1|32998.3|33098.9|32992.6|20
1648613240000|2022-03-30 04:07:20|33110.5|32994.9|33105.9|32996.6|33111.5|32999.4|33105.2|32992.8|23
1648613250000|2022-03-30 04:07:30|33102.9|33003.1|33097.7|32998.8|33107.9|33003.1|33095.9|32994.7|17
1648613260000|2022-03-30 04:07:40|33096.1|33001.2|33105.6|32998.6|33108|33002.9|33094.9|32990|31
1648613270000|2022-03-30 04:07:50|33104.6|32999.7|33099|33001.9|33108.2|33004.4|33096.1|32995.8|26
1648613280000|2022-03-30 04:08:00|33102.2|32993.3|33102.6|32993.2|33102.6|32996.7|33098|32990.1|23
1648613290000|2022-03-30 04:08:10|33102.5|32993.8|33103|32995.5|33104.1|33000|33099|32993.4|21
1648613300000|2022-03-30 04:08:20|33103.3|32995.7|33103.3|33001.9|33108.5|33001.9|33102.9|32994.8|15
1648613310000|2022-03-30 04:08:30|33103.4|32999.7|33107.6|32988.9|33109.1|33003.4|33090.6|32986.6|20
1648613320000|2022-03-30 04:08:40|33106|32991.3|33097.7|32995.1|33113.1|32998.3|33093.5|32990.5|19
1648613330000|2022-03-30 04:08:50|33098.3|32993.5|33097.3|32993.8|33103.2|32997.3|33096.9|32989.5|23
1648613340000|2022-03-30 04:09:00|33097.9|32992|33101.1|32998.2|33101.2|33000|33097.4|32991.7|23
1648613350000|2022-03-30 04:09:10|33101.8|32997|33096.7|32992|33103.7|32998|33096.7|32992|16
1648613360000|2022-03-30 04:09:20|33094.1|32992.7|33103.1|33001.7|33108.8|33003.7|33094.1|32992.7|22
1648613370000|2022-03-30 04:09:30|33097.5|33006.4|33110.2|32995.4|33110.2|33006.7|33097.5|32995.4|12
1648613380000|2022-03-30 04:09:40|33108.3|32997.8|33105|32998.1|33108.3|33003.4|33099.2|32997|16
1648613390000|2022-03-30 04:09:50|33105.7|32997.4|33100.7|33000.3|33105.7|33000.9|33100.2|32997.4|17
1648613400000|2022-03-30 04:10:00|33099.6|33002.1|33101.3|32996.6|33106.3|33003.8|33085.6|32992.8|27
1648613410000|2022-03-30 04:10:10|33100.7|32997.4|33098.3|32992.9|33102|32998.5|33079.1|32984.3|27
1648613420000|2022-03-30 04:10:20|33101.6|32991.6|33095|32993.6|33103.2|32995.7|33091.2|32990.8|15
1648613430000|2022-03-30 04:10:30|33093.9|32990.5|33097.2|32997.9|33100|33000|33093.5|32986.8|23
1648613440000|2022-03-30 04:10:40|33095.7|32998.6|33102.3|33001.1|33107.6|33002.9|33095.7|32994.5|14
1648613450000|2022-03-30 04:10:50|33104.7|32999.2|33095.8|32995.8|33104.7|32999.2|33094.2|32992.8|8
1648613460000|2022-03-30 04:11:00|33102|32982|33108.8|32988.8|33108.8|32988.8|33102|32982|10
1648613470000|2022-03-30 04:11:10|33108.9|32988.9|33098.6|32998.8|33108.9|32998.8|33095.1|32984.9|11
1648613480000|2022-03-30 04:11:20|33097.9|32997.8|33094.9|32995.8|33101.7|32997.8|33092.4|32995.1|17
1648613490000|2022-03-30 04:11:30|33087.2|32989.6|33097.2|32991.1|33097.2|32993.4|33087.2|32984|26
1648613500000|2022-03-30 04:11:40|33096.1|32990.9|33098.1|32991.7|33098.3|32993.6|33094.1|32989.7|18
1648613510000|2022-03-30 04:11:50|33098.6|32991.2|33098.3|32995.4|33100.5|32997|33096.4|32989.6|12
1648613520000|2022-03-30 04:12:00|33098.5|32995.3|33097.9|32994.8|33099.8|32995.9|33096.2|32994.2|10
1648613530000|2022-03-30 04:12:10|33098.3|32994.4|33102.8|32995.5|33104.7|32998.7|33092.3|32990.1|16
1648613540000|2022-03-30 04:12:20|33103.6|32992.5|33092.6|32994.7|33104.1|32996.8|33092.6|32991.1|17
1648613550000|2022-03-30 04:12:30|33094.7|32993.6|33098.3|32992.9|33098.3|32995.2|33094.2|32992.7|18
1648613560000|2022-03-30 04:12:40|33098|32993.2|33098.5|32996.8|33098.9|32997.2|33094.6|32993.1|23
1648613570000|2022-03-30 04:12:50|33100.2|32995|33087.7|32997.5|33102.3|32998.5|33087.7|32993.5|18
1648613580000|2022-03-30 04:13:00|33089.6|33001.3|33104.7|32992.8|33104.8|33003.1|33089.6|32991.9|20
1648613590000|2022-03-30 04:13:10|33102.1|32995.3|33100.5|32999|33103.6|33003.5|33093.4|32991.5|27
1648613600000|2022-03-30 04:13:20|33100.1|32999.2|33099.2|33001.4|33106.1|33001.8|33098.5|32993.5|24
1648613610000|2022-03-30 04:13:30|33098.8|33001|33102.5|32997.9|33103|33004.5|33096.1|32997.3|25
1648613620000|2022-03-30 04:13:40|33100.7|32997.8|33104.2|32993.6|33107|33004.3|33091.6|32988.5|24
1648613630000|2022-03-30 04:13:50|33103.7|32994.7|33098.2|32996.5|33108.3|32997.8|33095.8|32990|27
1648613640000|2022-03-30 04:14:00|33099.6|32996.3|33098|32998.5|33100.1|33001|33093.5|32996|29
1648613650000|2022-03-30 04:14:10|33099.1|33000.7|33105.5|32995.4|33105.5|33000.7|33096.8|32995.4|18
1648613660000|2022-03-30 04:14:20|33101.7|32999.7|33098.1|32999.7|33103.8|33000.6|33094.1|32996.3|24
1648613670000|2022-03-30 04:14:30|33098.2|32999.8|33099.7|32997.1|33099.7|33000.7|33096|32996.4|14
1648613680000|2022-03-30 04:14:40|33098.9|32998.1|33097|32989.8|33105.1|33001|33082.5|32981.7|20
1648613690000|2022-03-30 04:14:50|33096.7|32989.5|33095.5|32997.8|33097.1|32997.8|33090.3|32988.6|28
1648613700000|2022-03-30 04:15:00|33097.2|32997.2|33099.5|32994.3|33101.6|32997.2|33096.6|32994.3|25
1648613710000|2022-03-30 04:15:10|33100|32994|33097.6|32995.4|33104.9|32995.7|33096.7|32990.3|16
1648613720000|2022-03-30 04:15:20|33097.2|32995.8|33097.1|32996.8|33099.2|32997|33095.6|32994|22
1648613730000|2022-03-30 04:15:30|33096.7|32996.4|33103.7|32990.1|33105.7|33003|33087.5|32990.1|24
1648613740000|2022-03-30 04:15:40|33095|33000.4|33096.6|33000.7|33106.7|33001.4|33093.2|32991.3|27
1648613750000|2022-03-30 04:15:50|33096.8|33000.6|33103.3|32991.3|33103.3|33000.6|33087.7|32991.3|18
1648613760000|2022-03-30 04:16:00|33103|32983|33095.9|32998.2|33104|32998.6|33095.6|32983|26
1648613770000|2022-03-30 04:16:10|33094.8|32999|33093.7|32995.4|33098.7|33000|33087.9|32992.9|20
1648613780000|2022-03-30 04:16:20|33095.6|32993.7|33093.9|32996.2|33095.6|32996.2|33091|32993.6|18
1648613790000|2022-03-30 04:16:30|33097.9|32996|33103.6|32989.1|33104.4|32999.1|33082.1|32987.1|29
1648613800000|2022-03-30 04:16:40|33099.4|32993.4|33092.5|32994.2|33100.4|32995.6|33089.2|32984.6|32
1648613810000|2022-03-30 04:16:50|33093.2|32993.7|33094.5|32993.3|33096.5|32996.7|33089.1|32991.9|24
1648613820000|2022-03-30 04:17:00|33096.8|32981.6|33093.1|32986.2|33096.9|32988.6|33090.9|32981.6|16
1648613830000|2022-03-30 04:17:10|33091.7|32987.4|33092.7|32984|33094.7|32989.4|33090.5|32981.3|19
1648613840000|2022-03-30 04:17:20|33094|32981.9|33091.3|32988.5|33095.5|32988.5|33091.3|32981.7|22
1648613850000|2022-03-30 04:17:30|33090.2|32988.8|33090.1|32990.5|33094.3|32992.2|33087.4|32987.5|20
1648613860000|2022-03-30 04:17:40|33091.6|32990.4|33087.5|32988.2|33091.7|32990.4|33080.7|32982.1|16
1648613870000|2022-03-30 04:17:50|33097.4|32980.2|33092.7|32987.5|33097.4|32992|33086.6|32980.2|17
1648613880000|2022-03-30 04:18:00|33090.1|32988.4|33085.3|32982.2|33090.1|32990.5|33082.4|32982.1|19
1648613890000|2022-03-30 04:18:10|33085.2|32982.1|33093.6|32984.6|33093.6|32991.3|33084.1|32982.1|21
1648613900000|2022-03-30 04:18:20|33100.3|32980.3|33090.1|32984.4|33100.3|32986.3|33084|32980.2|19
1648613910000|2022-03-30 04:18:30|33089.1|32987.4|33092.4|32984.7|33097.4|32989.2|33085.9|32977.4|26
1648613920000|2022-03-30 04:18:40|33091.6|32985.5|33094|32987.6|33098.4|32989.6|33090.4|32978.4|17
1648613930000|2022-03-30 04:18:50|33081.3|32988.1|33086.1|32985.8|33089.7|32988.7|33081.3|32982.5|20
1648613940000|2022-03-30 04:19:00|33091.4|32974|33088.1|32984.1|33092.3|32984.8|33088.1|32974|21
1648613950000|2022-03-30 04:19:10|33089.5|32983.5|33089.4|32989.1|33092.7|32989.1|33088|32982.6|10
1648613960000|2022-03-30 04:19:20|33084.2|32988.6|33086|32990.7|33087.3|32991.2|33076.5|32984.2|9
1648613970000|2022-03-30 04:19:30|33092.1|32990|33097.6|32988.3|33098.2|32990.4|33091.4|32983.7|12
1648613980000|2022-03-30 04:19:40|33096.1|32989.8|33094.3|32983.7|33096.1|32989.8|33087.2|32982.1|18
1648613990000|2022-03-30 04:19:50|33094.5|32984.1|33086.4|32988.7|33095.7|32989.5|33085.8|32982|18
1648614000000|2022-03-30 04:20:00|33086.8|32989.1|33091.1|32981.7|33091.1|32990.1|33084.1|32981.7|18
1648614010000|2022-03-30 04:20:10|33086.3|32982.2|33083.5|32984|33092|32985.2|33078.5|32975.9|14
1648614020000|2022-03-30 04:20:20|33085.3|32983.7|33077.6|32986.6|33097.6|32995.3|33077.6|32981.7|18
1648614030000|2022-03-30 04:20:30|33083.3|32986.1|33082.1|32985|33101.8|32990.4|33082.1|32980.4|22
1648614040000|2022-03-30 04:20:40|33083.3|32985.3|33093.2|32983.2|33093.2|32986.9|33083.1|32982.3|20
1648614050000|2022-03-30 04:20:50|33093.4|32983.6|33088|32984.8|33094.9|32986.4|33083|32981.5|13
1648614060000|2022-03-30 04:21:00|33085.6|32986.5|33095.2|32977.6|33097.4|32986.6|33081.5|32971.7|20
1648614070000|2022-03-30 04:21:10|33086.5|32981.5|33087.9|32988.4|33091.7|32991.3|33085.8|32981.5|16
1648614080000|2022-03-30 04:21:20|33087.8|32989.3|33095.7|32989.2|33095.7|32989.5|33087.8|32984.1|18
1648614090000|2022-03-30 04:21:30|33091.4|32989|33096|32986.5|33098.2|32990.8|33090.5|32985.2|9
1648614100000|2022-03-30 04:21:40|33093.7|32988.6|33090|32992.1|33095.5|32992.1|33084.9|32984.3|14
1648614110000|2022-03-30 04:21:50|33089.9|32991.9|33094.1|32992.6|33094.2|32992.7|33089|32989.6|15
1648614120000|2022-03-30 04:22:00|33096.2|32992.5|33095.1|32986.3|33096.5|32992.5|33084.2|32985.3|19
1648614130000|2022-03-30 04:22:10|33094.8|32986|33088.9|32998.2|33096|32998.2|33088.9|32984.7|17
1648614140000|2022-03-30 04:22:20|33091.9|32994.8|33098.7|32987.2|33099.8|32994.8|33091.6|32985.4|17
1648614150000|2022-03-30 04:22:30|33100.3|32984.5|33085|32992.6|33102.8|32992.6|33085|32982.4|18
1648614160000|2022-03-30 04:22:40|33085.3|32991.8|33092.5|32988.5|33092.8|32992.6|33085.3|32988|11
1648614170000|2022-03-30 04:22:50|33090.2|32990.6|33095|32985|33095|32996.4|33087.7|32985|20
1648614180000|2022-03-30 04:23:00|33097.1|32983.8|33093.3|32992.3|33097.4|32992.4|33089.7|32983.8|19
1648614190000|2022-03-30 04:23:10|33090.7|32996.2|33095.3|32992.9|33097.9|32996.2|33090.7|32992.1|9
1648614200000|2022-03-30 04:23:20|33094.5|32987.6|33083.5|32990.1|33100.1|32992.4|33083.5|32986.7|11
1648614210000|2022-03-30 04:23:30|33087.8|32989.9|33090.4|32988.7|33090.4|32992.6|33085.6|32988.7|10
1648614220000|2022-03-30 04:23:40|33088.5|32990.4|33102.2|32982.2|33102.2|32992.1|33085.2|32982.2|22
1648614230000|2022-03-30 04:23:50|33102.3|32982.3|33095|32988.4|33102.3|32992.9|33079.9|32982|13
1648614240000|2022-03-30 04:24:00|33094.6|32988.5|33094.9|32990.3|33095.3|32993.9|33090.6|32988.5|18
1648614250000|2022-03-30 04:24:10|33094.7|32990.1|33090.4|32989.2|33097.2|32994.7|33086|32988.8|21
1648614260000|2022-03-30 04:24:20|33085.7|32996.9|33082.3|32991.1|33091.9|32996.9|33081.5|32990.2|9
1648614270000|2022-03-30 04:24:30|33083.6|32991.2|33084.8|32990.7|33089.6|32994.1|33081.2|32990.3|14
1648614280000|2022-03-30 04:24:40|33084|32989.7|33096|32987.1|33097.3|32998.2|33082.3|32985.5|22
1648614290000|2022-03-30 04:24:50|33096.1|32987.2|33091.9|32987.5|33096.9|32991.3|33084.2|32986|23
1648614300000|2022-03-30 04:25:00|33091.4|32987.4|33089.3|32988.5|33091.9|32990.4|33087.4|32986.6|11
1648614310000|2022-03-30 04:25:10|33086.7|32989.3|33089.2|32986.7|33089.2|32999.1|33078.4|32986.7|13
1648614320000|2022-03-30 04:25:20|33086.3|32988|33097.9|32986.5|33098.6|32991.8|33086.3|32983.6|18
1648614330000|2022-03-30 04:25:30|33098.8|32985.9|33078.4|32983.6|33103.1|32994|33074.3|32982|16
1648614340000|2022-03-30 04:25:40|33071.3|32987.1|33087.9|32980.3|33095.4|32989.4|33071.3|32973.1|24
1648614350000|2022-03-30 04:25:50|33080.6|32983.5|33092.6|32972.6|33092.6|32983.5|33080.6|32972.6|13
1648614360000|2022-03-30 04:26:00|33092.9|32972.9|33086.1|32985.8|33092.9|32986.6|33085.9|32972|16
1648614370000|2022-03-30 04:26:10|33085.6|32985.5|33092.5|32985.7|33095.1|32986|33085.5|32982.8|13
1648614380000|2022-03-30 04:26:20|33078|32976.9|33089.5|32987.8|33096.4|32988.7|33077.7|32976.2|20
1648614390000|2022-03-30 04:26:30|33089.8|32988.3|33089.8|32977.9|33090.4|32988.8|33071.2|32974.5|16
1648614400000|2022-03-30 04:26:40|33088.6|32978.5|33092.1|32982.5|33092.1|32982.5|33087.7|32976.6|15
1648614410000|2022-03-30 04:26:50|33096.9|32976.9|33084.2|32989.6|33097.6|32989.6|33081.1|32976|15
1648614420000|2022-03-30 04:27:00|33084.5|32989.9|33096.4|32984.7|33096.4|32992.2|33084.5|32983|23
1648614430000|2022-03-30 04:27:10|33095.2|32986.1|33096.3|32984.4|33099.9|32986.1|33095.2|32982.5|15
1648614440000|2022-03-30 04:27:20|33095|32986.1|33086|32987.4|33097.2|32993.6|33084.9|32986|17
1648614450000|2022-03-30 04:27:30|33088.2|32986.3|33093.5|32982.8|33093.5|32987.4|33086|32982.4|8
1648614460000|2022-03-30 04:27:40|33090.5|32984.2|33089.6|32992.5|33094.7|32992.5|33089.6|32983.4|18
1648614470000|2022-03-30 04:27:50|33089.2|32992.4|33088.5|32991.5|33089.2|32994|33084.2|32991.1|12
1648614480000|2022-03-30 04:28:00|33091.4|32988.4|33088.3|32992.1|33100.1|32993.6|33081|32983.5|27
1648614490000|2022-03-30 04:28:10|33086.8|32992.4|33099.3|32987.6|33099.3|32995.1|33086.8|32987.6|29
1648614500000|2022-03-30 04:28:20|33100.2|32987.3|33091.8|32989.2|33100.4|32992.4|33086.4|32987|20
1648614510000|2022-03-30 04:28:30|33094.4|32986.9|33085.3|32989.4|33094.4|32991.2|33084.5|32986.9|16
1648614520000|2022-03-30 04:28:40|33086.6|32988.1|33087.4|32988.6|33090.2|32990.4|33085.7|32986.2|18
1648614530000|2022-03-30 04:28:50|33088.3|32987.1|33080.6|32988.9|33097.3|32990.8|33080.6|32979.2|23
1648614540000|2022-03-30 04:29:00|33083.6|32986.7|33090.7|32989.6|33097.4|32992.3|33083.6|32982.6|20
1648614550000|2022-03-30 04:29:10|33089.7|32990|33085.4|32982.6|33093.1|32990|33085.4|32982.6|20
1648614560000|2022-03-30 04:29:20|33089.1|32981.5|33089.9|32990.2|33092.4|32994|33082.4|32979|21
1648614570000|2022-03-30 04:29:30|33089.8|32990.3|33092.2|32987.8|33098|32990.3|33089.4|32982.6|17
1648614580000|2022-03-30 04:29:40|33081.7|32989.6|33090.6|32989.7|33090.6|32990.4|33081.7|32987.3|22
1648614590000|2022-03-30 04:29:50|33092.9|32989.9|33094.2|32984.9|33096.3|32989.9|33091.9|32983.9|18
1648614600000|2022-03-30 04:30:00|33095.1|32984.4|33085.5|32990.9|33095.1|32990.9|33079.2|32984.4|15
1648614610000|2022-03-30 04:30:10|33085.1|32990.8|33090.1|32989.5|33095.8|32990.9|33084.1|32982.9|24
1648614620000|2022-03-30 04:30:20|33092.3|32986.7|33082.9|32989.4|33092.6|32989.6|33082.9|32986.5|24
1648614630000|2022-03-30 04:30:30|33084.1|32988.8|33088.4|32990.8|33090.7|32992.7|33080.8|32986.3|24
1648614640000|2022-03-30 04:30:40|33087.9|32991|33095.4|32989|33095.4|32995.3|33086.1|32989|15
1648614650000|2022-03-30 04:30:50|33093.2|32991.1|33081.9|32996.9|33098.1|32997.4|33081.9|32987.2|17
1648614660000|2022-03-30 04:31:00|33080.6|32998.8|33093.5|32987.3|33096.7|32999.1|33080.6|32987.3|20
1648614670000|2022-03-30 04:31:10|33091.9|32988.6|33093.3|32988.4|33094|32993.2|33077.9|32985.1|22
1648614680000|2022-03-30 04:31:20|33093.5|32988|33089.5|32990.5|33096.2|32993|33088.1|32981.9|28
1648614690000|2022-03-30 04:31:30|33091.5|32990.4|33092.7|32991.2|33092.7|32991.4|33089.1|32986.1|22
1648614700000|2022-03-30 04:31:40|33093.9|32992.7|33089.1|32991|33093.9|32994.4|33086.1|32989|20
1648614710000|2022-03-30 04:31:50|33090.4|32990.6|33095.3|32994.9|33102.3|32994.9|33090.4|32984.4|8
1648614720000|2022-03-30 04:32:00|33095.1|32977.9|33097.5|32990.7|33098.8|32997.6|33081.5|32976.9|26
1648614730000|2022-03-30 04:32:10|33082.8|32986.1|33091|32994.1|33096|32994.1|33082.8|32986.1|19
1648614740000|2022-03-30 04:32:20|33092.4|32994.6|33091.9|32992.9|33092.9|32996.4|33086.6|32988.3|25
1648614750000|2022-03-30 04:32:30|33091.6|32992.5|33091.9|32998.1|33100.6|32998.1|33090|32990.7|20
1648614760000|2022-03-30 04:32:40|33093.8|32996.3|33096|32992.8|33101|32996.3|33093.8|32989.3|11
1648614770000|2022-03-30 04:32:50|33098.3|32990.8|33091.5|32980.3|33098.3|32994.8|33081|32977.1|22
1648614780000|2022-03-30 04:33:00|33090.3|32979.7|33094.7|32992|33098.3|32993.1|33090.3|32979.7|18
1648614790000|2022-03-30 04:33:10|33095.4|32991.1|33090.5|32991.7|33098.8|32992.7|33085.4|32986.2|20
1648614800000|2022-03-30 04:33:20|33092.5|32990.5|33093.6|32991.9|33093.9|32995.5|33090.4|32990.4|21
1648614810000|2022-03-30 04:33:30|33098.1|32992|33098|32998.2|33099|32998.2|33093.3|32991.2|14
1648614820000|2022-03-30 04:33:40|33099.7|32996.5|33097|32990.7|33104.9|32999.4|33083.6|32981.4|27
1648614830000|2022-03-30 04:33:50|33097.5|32991.7|33099.5|32994.3|33103.1|32999.3|33097.5|32989.3|24
1648614840000|2022-03-30 04:34:00|33097.9|32995.3|33102.7|32994.1|33102.7|32998.3|33096.2|32993.7|8
1648614850000|2022-03-30 04:34:10|33104.6|33000.1|33101.8|32992.6|33107.6|33000.1|33096.1|32990.7|17
1648614860000|2022-03-30 04:34:20|33101.9|32992.7|33093.9|32995.8|33104.4|32996.3|33093.7|32991|17
1648614870000|2022-03-30 04:34:30|33108.9|32996.1|33105.2|32999|33112.8|32999|33083.2|32992|18
1648614880000|2022-03-30 04:34:40|33107.8|32996.4|33106.5|32994.5|33107.8|32997.9|33103.6|32992|18
1648614890000|2022-03-30 04:34:50|33107.6|32993.3|33106.2|32997.1|33107.8|32997.1|33105.9|32992.9|9
1648614900000|2022-03-30 04:35:00|33107.6|32987.6|33099.2|32995|33107.6|32996.2|33096|32987.6|22
1648614910000|2022-03-30 04:35:10|33097.7|32995.4|33098.1|33000.3|33101.9|33000.9|33097.6|32995.4|14
1648614920000|2022-03-30 04:35:20|33096.9|32999.9|33097.8|32999.9|33100.8|33000.5|33095.6|32996.6|12
1648614930000|2022-03-30 04:35:30|33100.1|33000|33096.4|32992.6|33103.7|33000|33088.1|32989.7|14
1648614940000|2022-03-30 04:35:40|33095.7|32992.3|33101|32998.4|33101|33000.2|33095|32992.3|9
1648614950000|2022-03-30 04:35:50|33099.2|33000.1|33095.3|32998.6|33101.3|33000.6|33090.9|32997.2|13
1648614960000|2022-03-30 04:36:00|33093.9|32998.3|33098.8|33004|33102.9|33004.2|33092.5|32994.1|19
1648614970000|2022-03-30 04:36:10|33096.5|33005.6|33088.7|32992.3|33104|33007.9|33087.2|32984.7|23
1648614980000|2022-03-30 04:36:20|33087.8|32993.8|33102.8|32998.8|33110.6|33003.2|33087.8|32990.1|17
1648614990000|2022-03-30 04:36:30|33101.2|33000.3|33100.7|32999.1|33104.7|33000.5|33098.9|32993.4|21
1648615000000|2022-03-30 04:36:40|33100.2|32998.7|33094.3|32992.7|33101.6|32999.3|33093.8|32992.7|14
1648615010000|2022-03-30 04:36:50|33094.5|32994.5|33097.8|32997.5|33100.7|32997.5|33094.4|32992.3|12
1648615020000|2022-03-30 04:37:00|33099|32995.7|33101.8|33000.9|33106|33001.3|33099|32994.8|20
1648615030000|2022-03-30 04:37:10|33102|32998.9|33096.7|32990.1|33104.6|33003.2|33091.2|32987.7|17
1648615040000|2022-03-30 04:37:20|33099.7|32997.7|33102.3|33000.8|33107.5|33002.3|33095.8|32995.6|21
1648615050000|2022-03-30 04:37:30|33105.1|32998.4|33104.4|32999.4|33105.4|33002.2|33100.9|32998.4|23
1648615060000|2022-03-30 04:37:40|33102.6|33000.7|33093.6|32995|33105.2|33001.2|33093.6|32995|18
1648615070000|2022-03-30 04:37:50|33096.7|32997|33103.8|33003|33104.4|33003.3|33095.9|32993.4|15
1648615080000|2022-03-30 04:38:00|33107.7|32989.9|33095.1|33003.8|33109.4|33003.8|33094|32984.1|20
1648615090000|2022-03-30 04:38:10|33089.4|33001.7|33101.4|32998.7|33102.9|33002.6|33089.4|32997.2|21
1648615100000|2022-03-30 04:38:20|33101|32998.6|33099.8|32995.1|33101.3|32998.6|33095.2|32993.9|16
1648615110000|2022-03-30 04:38:30|33097.8|32996.2|33093.1|32992.5|33101.2|32997.4|33091.9|32992.5|14
1648615120000|2022-03-30 04:38:40|33095.1|32993.3|33098.7|33001.1|33101.8|33002.4|33093.7|32987|14
1648615130000|2022-03-30 04:38:50|33098.8|33001.3|33093.2|32997.7|33114.5|33004.7|33087.7|32993.8|24
1648615140000|2022-03-30 04:39:00|33098|32988|33106|33001.1|33106.4|33004.3|33098|32988|22
1648615150000|2022-03-30 04:39:10|33105.8|33001|33103|32998.8|33105.8|33002.6|33096.6|32995|22
1648615160000|2022-03-30 04:39:20|33101.4|32999.3|33101.9|33001.1|33105.8|33004.2|33099.3|32997.8|18
1648615170000|2022-03-30 04:39:30|33103.5|33001.3|33102.4|33002.4|33106.4|33004.1|33097.7|33000.8|22
1648615180000|2022-03-30 04:39:40|33102.5|33002.6|33107.5|33003.1|33109.8|33005|33102.4|33000.1|20
1648615190000|2022-03-30 04:39:50|33107.2|33003.2|33108.1|33001.5|33109.8|33009.1|33092.6|33000.6|24
1648615200000|2022-03-30 04:40:00|33103.6|33006.5|33089.6|32997|33105.8|33006.9|33088.5|32995.9|20
1648615210000|2022-03-30 04:40:10|33090.6|32997.2|33101.3|33004|33105.4|33007.1|33090.6|32992|28
1648615220000|2022-03-30 04:40:20|33103.2|33002.4|33102.4|33002.3|33105.4|33004.5|33098.7|33000.1|22
1648615230000|2022-03-30 04:40:30|33102.1|33002.4|33102.1|33002.7|33105.4|33005.6|33097.1|33000.9|19
1648615240000|2022-03-30 04:40:40|33102.2|33002.8|33110.8|33000|33110.8|33002.8|33102.2|32998.2|19
1648615250000|2022-03-30 04:40:50|33108.8|33001.6|33100.6|32997|33115.9|33001.6|33097.8|32995.9|12
1648615260000|2022-03-30 04:41:00|33103.6|32997.7|33099.5|32999.8|33107|33004.9|33088.6|32995.9|24
1648615270000|2022-03-30 04:41:10|33098.2|32999.7|33106.5|33004.4|33110.3|33005.8|33098.2|32999.7|18
1648615280000|2022-03-30 04:41:20|33107.2|33004|33102|32998.2|33110.7|33005.5|33099.4|32997.8|26
1648615290000|2022-03-30 04:41:30|33099.5|32999|33105.6|33002.9|33107.2|33006.4|33099.5|32999|22
1648615300000|2022-03-30 04:41:40|33108.8|32999.9|33107.4|33001.5|33109.8|33004.3|33103.9|32999.2|19
1648615310000|2022-03-30 04:41:50|33108.8|32999.9|33105.7|33005.8|33108.8|33005.8|33091.4|32991.3|15
1648615320000|2022-03-30 04:42:00|33102.7|33001.4|33104.6|32999.2|33106.1|33006.2|33096|32999.1|28
1648615330000|2022-03-30 04:42:10|33105|32999.6|33101.7|33001.7|33107.2|33003.3|33100.9|32999.1|28
1648615340000|2022-03-30 04:42:20|33103.7|33001.2|33104.2|33000.9|33105.5|33003|33101.1|33000.9|18
1648615350000|2022-03-30 04:42:30|33103.9|33000.7|33106.2|33005.3|33106.2|33007.1|33102.1|33000.7|22
1648615360000|2022-03-30 04:42:40|33109.6|33005.9|33113.5|33004.3|33113.6|33008.7|33096.9|33002.5|30
1648615370000|2022-03-30 04:42:50|33112.2|33005.8|33108.7|33007.1|33114.6|33009.3|33103.6|32998.8|27
1648615380000|2022-03-30 04:43:00|33111.2|33006.4|33107|33012.9|33112.1|33012.9|33100.7|33006.4|29
1648615390000|2022-03-30 04:43:10|33107.6|33011.5|33108.1|33010|33110.8|33014.5|33104.9|33010|19
1648615400000|2022-03-30 04:43:20|33108.2|33010.1|33114.3|33009|33114.3|33011.3|33107.1|33008.5|22
1648615410000|2022-03-30 04:43:30|33114.4|33009.2|33114|33010.9|33117.1|33012.6|33096|32994.7|27
1648615420000|2022-03-30 04:43:40|33113.9|33011.1|33114.3|33005|33119.2|33011.1|33111.8|32998.5|20
1648615430000|2022-03-30 04:43:50|33113.2|33007.3|33111.3|33012.7|33116.3|33013.9|33105|33003|22
1648615440000|2022-03-30 04:44:00|33111.8|33012.2|33111.7|33006.6|33112.4|33013.7|33109.1|33006.4|26
1648615450000|2022-03-30 04:44:10|33111.9|33006.5|33116.1|33007.6|33118|33011.9|33104.8|33002.9|23
1648615460000|2022-03-30 04:44:20|33113.7|33009.8|33117.5|33005.6|33122|33012.6|33103.2|33002|25
1648615470000|2022-03-30 04:44:30|33119.1|33004.4|33110.7|33014.5|33121.6|33016.4|33105.3|32999.8|20
1648615480000|2022-03-30 04:44:40|33109.8|33014.3|33112.5|33013.3|33112.6|33017.8|33101.5|33005|20
1648615490000|2022-03-30 04:44:50|33112|33012.2|33118|33006.4|33118.1|33013.2|33111.1|33006|19
1648615500000|2022-03-30 04:45:00|33118.3|33006.7|33110.9|33015.2|33121.1|33016.5|33109|33004.1|24
1648615510000|2022-03-30 04:45:10|33113.7|33015.1|33112|33019|33117.4|33019|33112|33013.1|22
1648615520000|2022-03-30 04:45:20|33113.1|33018.5|33115.7|33018|33115.7|33018.5|33113|33013.4|19
1648615530000|2022-03-30 04:45:30|33115.8|33018.1|33112.3|33015.1|33122.4|33020.5|33109.6|33007.6|28
1648615540000|2022-03-30 04:45:40|33112.4|33017.3|33114.3|33015.8|33118|33017.4|33112|33011.9|23
1648615550000|2022-03-30 04:45:50|33114.9|33016.6|33114.7|33016|33115.3|33019.4|33106.7|33013.2|17
1648615560000|2022-03-30 04:46:00|33118.8|33008.5|33115.9|33014.7|33123.4|33016.5|33110.9|33006.4|28
1648615570000|2022-03-30 04:46:10|33118.6|33012.4|33114.5|33016.6|33118.6|33016.8|33113.6|33012.1|21
1648615580000|2022-03-30 04:46:20|33115.3|33017|33113|33015.1|33116.3|33017.3|33110.9|33014.8|9
1648615590000|2022-03-30 04:46:30|33118|33010.8|33114.8|33017.9|33118.9|33018.3|33114.3|33010.8|16
1648615600000|2022-03-30 04:46:40|33116.1|33017|33115.2|33015.6|33119.8|33017.6|33114.3|33013.9|11
1648615610000|2022-03-30 04:46:50|33122.6|33015.9|33120.6|33018.2|33122.7|33021.5|33110|33010.5|18
1648615620000|2022-03-30 04:47:00|33121.2|33017.1|33119.5|33018|33121.5|33021.1|33114.9|33017.1|18
1648615630000|2022-03-30 04:47:10|33118.4|33019.3|33111.5|33018.2|33120.1|33022.2|33111.2|33017.9|24
1648615640000|2022-03-30 04:47:20|33112.8|33018.6|33124.8|33011.9|33126.3|33018.9|33112.8|33009.6|21
1648615650000|2022-03-30 04:47:30|33125|33011.8|33117.3|33020.2|33125|33022.9|33113.9|33011.8|17
1648615660000|2022-03-30 04:47:40|33118.2|33021|33119.3|33020.5|33121.6|33021.5|33117.7|33019|23
1648615670000|2022-03-30 04:47:50|33120.5|33020.4|33120.6|33020.6|33123.7|33021.4|33118.1|33017.1|18
1648615680000|2022-03-30 04:48:00|33123.6|33010.4|33118.4|33016.3|33126.6|33022.3|33113.6|33010.4|27
1648615690000|2022-03-30 04:48:10|33119|33017.1|33118.1|33017.9|33123.5|33020.2|33118.1|33015.3|16
1648615700000|2022-03-30 04:48:20|33117.9|33018.1|33120.3|33020.4|33120.8|33020.8|33117.1|33017|19
1648615710000|2022-03-30 04:48:30|33119.9|33019.9|33122|33017.7|33122.4|33022.8|33112.5|33017.7|20
1648615720000|2022-03-30 04:48:40|33121.3|33018.6|33121.8|33022.3|33124.2|33024|33118.7|33018.4|19
1648615730000|2022-03-30 04:48:50|33122|33022.2|33125.5|33015.1|33125.5|33023.8|33117.5|33013.4|24
1648615740000|2022-03-30 04:49:00|33123.2|33017.1|33120.6|33013.3|33128.4|33019.5|33110.4|33008.2|29
1648615750000|2022-03-30 04:49:10|33118.1|33015.2|33115.7|33016.7|33120.2|33016.8|33113.6|33005|24
1648615760000|2022-03-30 04:49:20|33113.9|33018.3|33117.5|33013.4|33118.5|33018.3|33113.9|33013.4|21
1648615770000|2022-03-30 04:49:30|33117.4|33013.3|33115.7|33016.8|33117.6|33016.9|33113.8|33013.3|20
1648615780000|2022-03-30 04:49:40|33117|33015.4|33114.6|33013.6|33122.4|33019.7|33112.8|33009.3|25
1648615790000|2022-03-30 04:49:50|33114.7|33013.7|33116.9|33011.2|33117.4|33014|33113.9|33010.9|19
1648615800000|2022-03-30 04:50:00|33116.6|33008.1|33112.3|33006.9|33119|33015.3|33108.6|32999|25
1648615810000|2022-03-30 04:50:10|33112.1|33006.8|33114.3|33007.6|33118.2|33007.6|33112.1|33002.8|15
1648615820000|2022-03-30 04:50:20|33112.5|33008.5|33111.1|33001.7|33115.7|33011.1|33105.2|33000|27
1648615830000|2022-03-30 04:50:30|33111|33001.9|33106.5|33010.1|33115.8|33011.6|33102.5|33001.8|23
1648615840000|2022-03-30 04:50:40|33109.2|33010|33112.8|33009.3|33112.8|33012.2|33108.4|33007.9|22
1648615850000|2022-03-30 04:50:50|33112.5|33009.4|33109|33003.5|33118|33011.3|33104.9|33001.3|16
1648615860000|2022-03-30 04:51:00|33112.5|32992.5|33109.1|33000.7|33114.9|33001.6|33101.2|32992.5|25
1648615870000|2022-03-30 04:51:10|33108.9|33000.4|33110.5|33005.3|33115.6|33005.3|33108.9|32997.4|16
1648615880000|2022-03-30 04:51:20|33114.7|33005.1|33109.3|33010.4|33115.3|33010.4|33109.3|33002.3|18
1648615890000|2022-03-30 04:51:30|33110.9|33011.1|33117.3|33002.7|33118.7|33011.8|33102|33002.7|23
1648615900000|2022-03-30 04:51:40|33110|33004.7|33116.1|33006.6|33117.1|33014|33107.9|33003.4|29
1648615910000|2022-03-30 04:51:50|33107.3|33004|33113.5|33003.4|33113.9|33006.3|33106.9|33001.7|19
1648615920000|2022-03-30 04:52:00|33113.2|33003.1|33111.8|33007.6|33115.1|33010.6|33108.8|33002.5|23
1648615930000|2022-03-30 04:52:10|33108.1|33008.9|33106.8|33007.3|33109.9|33010|33102.1|33000.4|20
1648615940000|2022-03-30 04:52:20|33104.2|33005.1|33114.4|33009.6|33118.7|33011.2|33104.2|33005.1|21
1648615950000|2022-03-30 04:52:30|33117|33006.7|33114.2|33003.9|33117|33006.7|33100.4|33001.2|18
1648615960000|2022-03-30 04:52:40|33114.8|33002.6|33108.6|33003|33114.8|33006.5|33103.2|33000.2|16
1648615970000|2022-03-30 04:52:50|33106.4|33002.8|33112.9|33006.5|33115.4|33017.4|33105.8|33001.5|21
1648615980000|2022-03-30 04:53:00|33110.2|33007.6|33114.9|33002.2|33115.3|33009.8|33104.6|33001.8|22
1648615990000|2022-03-30 04:53:10|33113.3|33002.9|33110.6|33008.3|33115.8|33009.3|33108.8|33001.8|19
1648616000000|2022-03-30 04:53:20|33112.6|33008.1|33113.1|33008.2|33113.6|33012.7|33111.3|33007.1|11
1648616010000|2022-03-30 04:53:30|33111.4|33007.1|33111.2|32998.7|33115.5|33014.3|33100.8|32997.3|9
1648616020000|2022-03-30 04:53:40|33113.8|33001.6|33112.5|33015.1|33119.4|33015.1|33110.3|33000.8|17
1648616030000|2022-03-30 04:53:50|33112.2|33015.3|33109.1|33006.7|33115.2|33015.3|33106.4|33005.1|14
1648616040000|2022-03-30 04:54:00|33109.6|33006.8|33110.7|33006.3|33111.1|33008.1|33105|33005.3|21
1648616050000|2022-03-30 04:54:10|33108.7|33007.3|33109.3|33009.5|33117.5|33013.5|33104.3|33006.6|23
1648616060000|2022-03-30 04:54:20|33111.7|33010.4|33099.2|33004.6|33118.2|33012.7|33098.1|33000.2|17
1648616070000|2022-03-30 04:54:30|33108.6|33005.5|33112.1|33009.5|33117|33009.5|33108.6|33002.8|18
1648616080000|2022-03-30 04:54:40|33114.1|33008|33104|33007.3|33115.8|33013.6|33104|33006|18
1648616090000|2022-03-30 04:54:50|33102.9|33010.6|33106.5|33008.4|33108.8|33011.5|33102.9|33004.4|24
1648616100000|2022-03-30 04:55:00|33106.6|33009.3|33111.4|33014.4|33116.8|33014.4|33106|33004.5|19
1648616110000|2022-03-30 04:55:10|33110.4|33015.4|33110.9|33009.1|33119.1|33015.4|33104.7|33007.1|19
1648616120000|2022-03-30 04:55:20|33110.6|33009.8|33103.1|33001.1|33111.8|33009.9|33102.6|32999.8|16
1648616130000|2022-03-30 04:55:30|33104.1|33001.7|33112.5|33010.8|33116.1|33013.1|33104.1|33001.6|19
1648616140000|2022-03-30 04:55:40|33112|33011|33113.1|33010|33116.7|33011.1|33111.6|33007.5|17
1648616150000|2022-03-30 04:55:50|33113.7|33009.9|33108.9|33010.8|33116.8|33015.3|33108.9|33007.7|22
1648616160000|2022-03-30 04:56:00|33106.7|33009.8|33108.9|33001.6|33118.6|33010.2|33103.8|33000.3|20
1648616170000|2022-03-30 04:56:10|33110.4|33003|33117.7|33004.9|33118.6|33006.8|33110.4|33002.1|17
1648616180000|2022-03-30 04:56:20|33115.1|33006.2|33118|33006|33124.2|33008.3|33114.5|33004.5|20
1648616190000|2022-03-30 04:56:30|33118.1|33006.4|33108.9|33002.2|33122|33008.2|33102.3|33002|15
1648616200000|2022-03-30 04:56:40|33112.5|33001.7|33117.8|33005|33118.4|33007.2|33111.2|33001.2|19
1648616210000|2022-03-30 04:56:50|33115.2|33006.3|33122.2|33010|33122.2|33010|33113.7|33004.9|17
1648616220000|2022-03-30 04:57:00|33124.6|33007.7|33115.8|33016|33124.6|33016.4|33105.2|33000.7|23
1648616230000|2022-03-30 04:57:10|33115|33016.6|33101.4|33008.3|33122.1|33016.6|33100.3|33002.9|13
1648616240000|2022-03-30 04:57:20|33104.3|33009|33112|33003.7|33115.4|33009.4|33103.3|33001.2|16
1648616250000|2022-03-30 04:57:30|33114.7|33013.4|33120.2|33013.9|33123.4|33017.8|33113.6|33004.9|18
1648616260000|2022-03-30 04:57:40|33120.5|33013.8|33115.1|33016|33122.7|33016.2|33112.4|33011|24
1648616270000|2022-03-30 04:57:50|33114.8|33015.7|33117.7|33019.6|33118.4|33020.7|33114.8|33015.7|19
1648616280000|2022-03-30 04:58:00|33117.6|33018.1|33120.5|33016|33126.6|33020.8|33117.6|33013.9|18
1648616290000|2022-03-30 04:58:10|33127.4|33011.5|33118.1|33015.1|33127.4|33022.5|33117.3|33011.5|26
1648616300000|2022-03-30 04:58:20|33118.6|33017.6|33123.6|33014.6|33123.7|33018.4|33118.6|33014.6|14
1648616310000|2022-03-30 04:58:30|33123.4|33014.5|33119.2|33018.4|33124.4|33019.6|33117.4|33013.8|13
1648616320000|2022-03-30 04:58:40|33119.1|33018.3|33122|33017.7|33122|33019.6|33118.4|33016.5|18
1648616330000|2022-03-30 04:58:50|33120.3|33019.2|33122.9|33015.5|33122.9|33020.7|33115.4|33015.5|24
1648616340000|2022-03-30 04:59:00|33109.4|33017.7|33116.9|33015.1|33129.9|33019.4|33105.2|33009.9|23
1648616350000|2022-03-30 04:59:10|33115.2|33013.7|33120.9|33016|33125.2|33019.6|33114.3|33011.1|20
1648616360000|2022-03-30 04:59:20|33125.8|33011.8|33118.6|33012|33125.8|33020.5|33112.7|33010.7|23
1648616370000|2022-03-30 04:59:30|33118.1|33011.7|33114.7|33016.3|33120.5|33019.6|33110.5|33011.7|21
1648616380000|2022-03-30 04:59:40|33115.3|33016.4|33118.5|33017.7|33125.8|33019.3|33114.2|33012.4|20
1648616390000|2022-03-30 04:59:50|33118.3|33017.6|33119.8|33018.6|33119.8|33018.7|33117.5|33016.6|19
1648616400000|2022-03-30 05:00:00|33122.7|33008.9|33109.2|33007.5|33125.8|33015|33105.7|33005.5|30
1648616410000|2022-03-30 05:00:10|33109.4|33008.7|33108.4|33009.4|33113.6|33011.7|33105.5|33007.4|23
1648616420000|2022-03-30 05:00:20|33110.6|33010.2|33112.4|33011.8|33112.4|33012.8|33108.1|33010|16
1648616430000|2022-03-30 05:00:30|33111.7|33011.3|33124|33016.3|33124|33016.3|33110.7|33010.3|19
1648616440000|2022-03-30 05:00:40|33121.3|33014.7|33122.1|33014.6|33122.5|33016.2|33121.3|33014.6|18
1648616450000|2022-03-30 05:00:50|33122.5|33014.9|33112.6|33014|33122.5|33015.7|33106.4|33013.9|13
1648616460000|2022-03-30 05:01:00|33112.7|33013.5|33119.6|33013.8|33120|33015.2|33112.7|33012.9|22
1648616470000|2022-03-30 05:01:10|33119.7|33013.9|33112.5|33015.1|33119.7|33016.5|33108.9|33013.2|19
1648616480000|2022-03-30 05:01:20|33115.2|33016.7|33114|33013.8|33116.5|33016.8|33110|33012.2|16
1648616490000|2022-03-30 05:01:30|33114.9|33013.6|33119.6|33013.9|33121.5|33014.2|33113.9|33011.9|17
1648616500000|2022-03-30 05:01:40|33119|33011.6|33121.2|33016.4|33121.2|33016.4|33104.7|33010.6|10
1648616510000|2022-03-30 05:01:50|33120.8|33015.6|33119.7|33015.1|33122|33017.5|33119.7|33013.1|18
1648616520000|2022-03-30 05:02:00|33119.5|33014.9|33121.7|33015.5|33124.3|33016.8|33112.8|33011.6|24
1648616530000|2022-03-30 05:02:10|33122.4|33014.4|33115.2|33017.5|33122.4|33018.7|33114.8|33014|20
1648616540000|2022-03-30 05:02:20|33117.4|33018.6|33118.6|33017.3|33118.6|33018.7|33116|33017.2|12
1648616550000|2022-03-30 05:02:30|33122.6|33017.4|33112|33013.8|33122.6|33018.1|33108.7|33013.8|24
1648616560000|2022-03-30 05:02:40|33112.7|33014.8|33123.1|33016.5|33129.1|33019.4|33112.7|33013.2|22
1648616570000|2022-03-30 05:02:50|33123|33018.1|33115.4|33019.2|33126.7|33020|33111.9|33012.6|25
1648616580000|2022-03-30 05:03:00|33115.6|33016|33117.1|33016.3|33121.6|33017.2|33115.6|33015.1|28
1648616590000|2022-03-30 05:03:10|33116.5|33016.8|33122.9|33015.6|33122.9|33018.3|33116.5|33015.6|15
1648616600000|2022-03-30 05:03:20|33122|33016.3|33127.9|33011.6|33129.6|33017.2|33118.7|33009.6|21
1648616610000|2022-03-30 05:03:30|33129.9|33009.9|33120|33016.5|33129.9|33016.6|33117.5|33009.5|17
1648616620000|2022-03-30 05:03:40|33119.3|33017.2|33119.9|33014.5|33119.9|33017.4|33118.2|33011.7|10
1648616630000|2022-03-30 05:03:50|33120.3|33015.3|33124.2|33015.9|33128.3|33018.1|33120.3|33014.3|28
1648616640000|2022-03-30 05:04:00|33125.7|33014.3|33120.2|33012.6|33125.7|33015|33112.5|33012.5|23
1648616650000|2022-03-30 05:04:10|33121.1|33012.7|33125.3|33013.5|33125.7|33014.9|33114.7|33012.7|15
1648616660000|2022-03-30 05:04:20|33107|33014.8|33117.8|33015.5|33128.1|33016.2|33107|33010.6|27
1648616670000|2022-03-30 05:04:30|33122.4|33014.9|33121.7|33012|33126.4|33016.4|33117.6|33011.7|19
1648616680000|2022-03-30 05:04:40|33122.6|33011.3|33120.1|33009.9|33123.5|33012.7|33119|33007.8|16
1648616690000|2022-03-30 05:04:50|33118.9|33010.7|33111.6|33012.8|33126.1|33038.7|33111.6|33009.4|25
1648616700000|2022-03-30 05:05:00|33116.2|33013.4|33120.4|33010.8|33120.6|33013.8|33112.5|33010.8|18
1648616710000|2022-03-30 05:05:10|33118.9|33012.6|33119.5|33013.6|33122.4|33013.6|33115.8|33008.6|14
1648616720000|2022-03-30 05:05:20|33119.3|33014.2|33110.4|33012.8|33123|33014.2|33108.8|33011.1|15
1648616730000|2022-03-30 05:05:30|33113.2|33013.2|33111|33005.5|33114.1|33013.2|33111|33004.8|9
1648616740000|2022-03-30 05:05:40|33111.5|33006.5|33115.9|33014.3|33115.9|33015.5|33110.6|33005.6|17
1648616750000|2022-03-30 05:05:50|33114.6|33015|33113|33015.1|33115.4|33016.3|33112.5|33012.8|9
1648616760000|2022-03-30 05:06:00|33114.6|33015|33116.6|33010.8|33117.5|33015.1|33110.6|33006.8|24
1648616770000|2022-03-30 05:06:10|33122.1|33010.2|33125.2|33011.1|33125.2|33014|33116.6|33010.2|21
1648616780000|2022-03-30 05:06:20|33118.6|33010|33121|33015.9|33124.5|33015.9|33107.7|33010|13
1648616790000|2022-03-30 05:06:30|33122.1|33015|33119.6|33014.7|33123.3|33016|33101.6|33004.3|20
1648616800000|2022-03-30 05:06:40|33124|33016.7|33119.6|33018.4|33125.3|33018.9|33119.4|33014.6|19
1648616810000|2022-03-30 05:06:50|33119.4|33018.1|33120|33015.3|33127.1|33018.1|33119.2|33013.1|9
1648616820000|2022-03-30 05:07:00|33119.9|33016.3|33123.1|33016.4|33126.1|33017.5|33104.5|33006.1|19
1648616830000|2022-03-30 05:07:10|33118.8|33020.7|33125.7|33014|33125.7|33021.4|33118.1|33014|16
1648616840000|2022-03-30 05:07:20|33124.8|33015|33118.2|33011.9|33126.4|33016|33117.5|33010|24
1648616850000|2022-03-30 05:07:30|33122.1|33012|33114.4|33013.6|33122.1|33013.8|33102.7|33004.5|22
1648616860000|2022-03-30 05:07:40|33109.5|33014.5|33109.3|33008|33115.7|33015.8|33107.3|33006.5|20
1648616870000|2022-03-30 05:07:50|33111.9|33009.6|33107|33010.8|33120|33011.7|33106.5|33009.2|20
1648616880000|2022-03-30 05:08:00|33119.8|33007.6|33115.2|33010.6|33120.4|33010.6|33112.8|33006.3|19
1648616890000|2022-03-30 05:08:10|33122.7|33011.6|33114.8|33008.3|33122.7|33021.6|33099.1|33001.2|18
1648616900000|2022-03-30 05:08:20|33114.5|33003.8|33123.7|33008.6|33123.8|33014.1|33114.5|33003.8|22
1648616910000|2022-03-30 05:08:30|33122.8|33009.8|33117.5|33013.3|33123.5|33015.1|33114.3|33009.6|23
1648616920000|2022-03-30 05:08:40|33118|33013.9|33120.1|33012.1|33122|33014|33114.5|33012.1|19
1648616930000|2022-03-30 05:08:50|33119.6|33014|33114.3|33012.3|33119.6|33014.3|33108.7|33011.7|18
1648616940000|2022-03-30 05:09:00|33109.2|33011|33114.7|33012.9|33115.1|33013.3|33108.3|33011|24
1648616950000|2022-03-30 05:09:10|33108.1|33011.5|33118|33008.4|33118.8|33021.2|33107.1|33004.9|23
1648616960000|2022-03-30 05:09:20|33117.7|33008.2|33118.7|33009.2|33124|33012.9|33116.2|33007.1|18
1648616970000|2022-03-30 05:09:30|33119.3|33010.7|33119.8|33011.8|33119.8|33011.8|33107.2|33008.3|18
1648616980000|2022-03-30 05:09:40|33120.1|33011.9|33124.7|33013.3|33124.7|33015.4|33118.7|33011.5|14
1648616990000|2022-03-30 05:09:50|33123.3|33014.8|33116|33015.4|33125.6|33016.1|33116|33011.9|17
1648617000000|2022-03-30 05:10:00|33120.7|33014.7|33114.7|33013.7|33125.5|33015.2|33114.5|33010|20
1648617010000|2022-03-30 05:10:10|33104.2|33014.6|33107.6|33009.4|33114.8|33014.9|33104.2|33005.5|18
1648617020000|2022-03-30 05:10:20|33108.4|33010.3|33114.5|33012|33115.6|33013.8|33108.4|33010.3|16
1648617030000|2022-03-30 05:10:30|33107.3|33010.7|33118.3|33012.3|33122.2|33013.6|33107.3|33010.7|16
1648617040000|2022-03-30 05:10:40|33122.3|33012.4|33121.9|33014.4|33122.3|33016.1|33117.3|33011.1|16
1648617050000|2022-03-30 05:10:50|33120.2|33016|33119.5|33017.2|33120.8|33017.2|33119.5|33015.5|9
1648617060000|2022-03-30 05:11:00|33124.4|33011.9|33114.1|33009.2|33124.4|33012.1|33111|33007.6|12
1648617070000|2022-03-30 05:11:10|33114.3|33009.8|33119.1|33014|33125.8|33014|33114.3|33009.2|16
1648617080000|2022-03-30 05:11:20|33110.2|33011.5|33118|33011.2|33120.9|33014.6|33109.3|33010.5|14
1648617090000|2022-03-30 05:11:30|33118.3|33011.4|33122.2|33010.6|33122.2|33012.9|33116.6|33010.6|17
1648617100000|2022-03-30 05:11:40|33108.6|33008.4|33110|33007.8|33116.4|33013.1|33108|33007.1|14
1648617110000|2022-03-30 05:11:50|33112.5|33009.9|33117.9|33012.5|33120.3|33015.3|33112.5|33009.9|18
1648617120000|2022-03-30 05:12:00|33123.5|33013.8|33109.5|33010.3|33125.5|33014.7|33107.2|33008.2|20
1648617130000|2022-03-30 05:12:10|33110.3|33011.4|33118.2|33011.8|33123.2|33015.3|33109.9|33008.9|23
1648617140000|2022-03-30 05:12:20|33118.8|33012.2|33122.9|33010.8|33123.1|33012.2|33117.4|33009.3|19
1648617150000|2022-03-30 05:12:30|33122|33010.7|33120|33015.8|33122|33015.8|33118.1|33010.7|19
1648617160000|2022-03-30 05:12:40|33119.9|33015.2|33105.6|33007.4|33119.9|33015.2|33101.1|33003.7|16
1648617170000|2022-03-30 05:12:50|33107.6|33008|33110.5|33010.4|33120.9|33015.9|33101.5|33008|21
1648617180000|2022-03-30 05:13:00|33105.8|33010.8|33109.5|33005.9|33124.1|33013.3|33105.8|33005.9|17
1648617190000|2022-03-30 05:13:10|33108.9|33006.2|33111.1|33010.3|33115.4|33014.9|33108.9|33006.2|12
1648617200000|2022-03-30 05:13:20|33112.2|33010.7|33115.7|33012.5|33116.3|33013.2|33112.2|33010.4|15
1648617210000|2022-03-30 05:13:30|33118.9|33013.8|33113.6|33009.4|33120.1|33016.1|33099.4|33000.9|18
1648617220000|2022-03-30 05:13:40|33111.3|33007.6|33109.2|33011.3|33124.2|33016.7|33097.1|33005.8|17
1648617230000|2022-03-30 05:13:50|33110.5|33013|33114.8|33012.6|33121.1|33016.3|33096.9|33008.6|18
1648617240000|2022-03-30 05:14:00|33112.7|33012|33111.1|33015.6|33114.4|33016.9|33104.3|33012|7
1648617250000|2022-03-30 05:14:10|33111.5|33015.3|33115.6|33016.3|33116.6|33018.4|33111.3|33012.6|8
1648617260000|2022-03-30 05:14:20|33102.8|33017.7|33111.9|33018.8|33111.9|33018.8|33102.8|33017.7|4
1648617270000|2022-03-30 05:14:30|33110.9|33018.5|33122.2|33018|33122.7|33018.8|33110.9|33014.4|7
1648617280000|2022-03-30 05:14:40|33121.3|33019.3|33120.3|33014.5|33121.8|33020.3|33109.6|33013.2|12
1648617290000|2022-03-30 05:14:50|33121.9|33015.1|33121.2|33014.5|33127.7|33017.6|33119.8|33012.9|11
1648617300000|2022-03-30 05:15:00|33127.3|33014.7|33112|33016.9|33128.9|33017|33112|33014.1|14
1648617310000|2022-03-30 05:15:10|33114.7|33017.6|33123.7|33017.6|33125|33019.9|33114.7|33014.8|19
1648617320000|2022-03-30 05:15:20|33123.3|33014.7|33131.6|33014|33132.9|33017.5|33122|33011.6|19
1648617330000|2022-03-30 05:15:30|33132.8|33012.8|33121.2|33018.5|33132.8|33019.3|33112.2|33012.8|16
1648617340000|2022-03-30 05:15:40|33120.5|33018.4|33115.7|33008.7|33124.7|33019.9|33109|33008.7|20
1648617350000|2022-03-30 05:15:50|33115.6|33008|33124.1|33011.2|33125.5|33012.4|33111.2|33007.5|19
1648617360000|2022-03-30 05:16:00|33128.3|33009.7|33124.3|33016.3|33129|33016.3|33119.3|33009.7|16
1648617370000|2022-03-30 05:16:10|33126.2|33015.7|33122.8|33017.9|33128.8|33019.2|33121.9|33015.7|27
1648617380000|2022-03-30 05:16:20|33122.7|33017|33120.8|33015.8|33130.7|33020.1|33111.3|33014.9|18
1648617390000|2022-03-30 05:16:30|33110.2|33012.3|33117.3|33011.7|33126.7|33015.9|33110.2|33011.2|17
1648617400000|2022-03-30 05:16:40|33116.4|33014.5|33115.9|33015.6|33127.8|33019.1|33115.9|33014.5|17
1648617410000|2022-03-30 05:16:50|33121.2|33016.2|33118.7|33016.5|33126.2|33019.3|33117.7|33014.9|19
1648617420000|2022-03-30 05:17:00|33120.8|33019.2|33128.8|33018.2|33128.8|33019.2|33120.8|33015.3|15
1648617430000|2022-03-30 05:17:10|33127.7|33019|33109|33017.6|33134.2|33022.9|33102.5|33003.9|26
1648617440000|2022-03-30 05:17:20|33118|33017.7|33131.7|33018.6|33131.7|33021.9|33111.5|33012.8|23
1648617450000|2022-03-30 05:17:30|33125.1|33019.5|33115.2|33019.6|33128.9|33022.1|33113.7|33017.9|24
1648617460000|2022-03-30 05:17:40|33121.5|33020.3|33118.4|33018.3|33125.2|33020.5|33112.5|33017.2|23
1648617470000|2022-03-30 05:17:50|33117.6|33017.5|33121.5|33018|33123.9|33018.5|33116.4|33016.1|18
1648617480000|2022-03-30 05:18:00|33126.1|33016.2|33130.1|33016.2|33130.1|33021.1|33119.3|33015.2|17
1648617490000|2022-03-30 05:18:10|33122.1|33017.2|33122.9|33018.3|33130|33020.1|33122.1|33016.3|15
1648617500000|2022-03-30 05:18:20|33122.5|33019.2|33121.9|33016.9|33129.4|33019.6|33121.7|33016|16
1648617510000|2022-03-30 05:18:30|33124.8|33015.1|33127.9|33019.2|33128.3|33019.8|33113.8|33012.7|17
1648617520000|2022-03-30 05:18:40|33128.9|33019|33124.6|33017|33131.8|33020.7|33122.8|33015.7|18
1648617530000|2022-03-30 05:18:50|33123.2|33019.2|33115.2|33016.1|33128.5|33021.4|33110.2|33016.1|14
1648617540000|2022-03-30 05:19:00|33117.2|33015.5|33127.7|33017.1|33130.5|33021|33117.2|33015.5|24
1648617550000|2022-03-30 05:19:10|33128.9|33016|33122.2|33020.6|33128.9|33020.6|33114.5|33016|23
1648617560000|2022-03-30 05:19:20|33121.8|33020.7|33121.6|33018.8|33124.3|33020.9|33119.5|33016.2|10
1648617570000|2022-03-30 05:19:30|33121.9|33017.9|33130.1|33015.8|33130.1|33018.2|33121.9|33015.8|14
1648617580000|2022-03-30 05:19:40|33130|33015.4|33127.4|33020.7|33132.3|33026|33120.1|33015.4|11
1648617590000|2022-03-30 05:19:50|33127|33020.8|33129.4|33020.9|33131.3|33027.7|33119.9|33011.5|15
1648617600000|2022-03-30 05:20:00|33124.1|33026.1|33130.2|33018.3|33132.8|33026.1|33124.1|33015|21
1648617610000|2022-03-30 05:20:10|33130.6|33017.9|33120.9|33020.8|33130.6|33022.4|33116.3|33017.9|18
1648617620000|2022-03-30 05:20:20|33121.3|33020.6|33124.9|33017.6|33125.8|33021.1|33118.6|33017.6|18
1648617630000|2022-03-30 05:20:30|33125.1|33017|33123.9|33015.1|33129.7|33019.4|33115.6|33015.1|20
1648617640000|2022-03-30 05:20:40|33121.4|33016.9|33121.8|33019|33126.7|33019|33121.4|33015.5|14
1648617650000|2022-03-30 05:20:50|33122.1|33017.8|33126.3|33016.7|33127.1|33017.9|33108.1|33005.2|19
1648617660000|2022-03-30 05:21:00|33128.9|33017.6|33123.8|33022.1|33129.3|33022.1|33123.8|33015.5|16
1648617670000|2022-03-30 05:21:10|33124.1|33021.5|33126.2|33015.9|33127|33021.7|33123.1|33015.1|14
1648617680000|2022-03-30 05:21:20|33126.8|33015.1|33129.1|33013.2|33129.1|33022.4|33115|33013.2|13
1648617690000|2022-03-30 05:21:30|33126.9|33015.7|33130.3|33014.5|33130.3|33019.3|33123.1|33013.8|10
1648617700000|2022-03-30 05:21:40|33128.9|33016.1|33121.1|33017.8|33132.5|33019.1|33118.4|33012.5|12
1648617710000|2022-03-30 05:21:50|33122.4|33017.4|33122.6|33019.1|33126.1|33019.6|33119.2|33013.5|16
1648617720000|2022-03-30 05:22:00|33122.3|33014.9|33119.8|33018|33127.3|33019.1|33107.7|33014.9|15
1648617730000|2022-03-30 05:22:10|33119.5|33017.6|33111.6|33018.6|33124.1|33020.2|33111.6|33015.5|18
1648617740000|2022-03-30 05:22:20|33111.7|33017.4|33123.1|33015.2|33126.1|33020.9|33111.6|33014.7|21
1648617750000|2022-03-30 05:22:30|33129.9|33014.9|33121.4|33022.6|33129.9|33024.1|33109.8|33014.9|18
1648617760000|2022-03-30 05:22:40|33122|33022.1|33127.5|33015.4|33128.2|33023.2|33120.7|33013.7|19
1648617770000|2022-03-30 05:22:50|33127.4|33015.3|33122.6|33016.3|33127.4|33017|33105.9|33005.9|23
1648617780000|2022-03-30 05:23:00|33122.1|33017|33122.1|33013.9|33123.7|33018.3|33111.7|33013.9|22
1648617790000|2022-03-30 05:23:10|33121.8|33013.7|33121.5|33016|33121.8|33018.8|33113.9|33010.9|17
1648617800000|2022-03-30 05:23:20|33122.5|33016.7|33124.7|33015.8|33128.9|33017.3|33122.5|33013.7|16
1648617810000|2022-03-30 05:23:30|33123.5|33016.9|33126.4|33014.1|33126.7|33018.2|33122.4|33013.8|12
1648617820000|2022-03-30 05:23:40|33126.6|33013.9|33119.9|33012.9|33126.6|33015.8|33112.3|33012.9|12
1648617830000|2022-03-30 05:23:50|33121.9|33012.4|33125.8|33017.4|33129.8|33017.4|33121.9|33011.1|17
1648617840000|2022-03-30 05:24:00|33127.6|33015.6|33120.9|33015.8|33129.2|33017.6|33120.9|33013.9|12
1648617850000|2022-03-30 05:24:10|33127.3|33016.9|33125.5|33015.6|33128.8|33016.9|33114.6|33012.7|18
1648617860000|2022-03-30 05:24:20|33120.9|33014.4|33123.7|33018.2|33126.7|33020.1|33120|33009.3|16
1648617870000|2022-03-30 05:24:30|33121.9|33019.1|33119.3|33015.7|33126.2|33019.3|33118.9|33014|16
1648617880000|2022-03-30 05:24:40|33122.9|33015.8|33123.7|33010.4|33123.7|33020.3|33110.5|33010.4|12
1648617890000|2022-03-30 05:24:50|33110.2|33012.5|33106.8|33014.2|33121.7|33015.9|33105.4|33012.5|13
1648617900000|2022-03-30 05:25:00|33107.2|33011.1|33124|33016.9|33125.6|33016.9|33106.4|33009.8|21
1648617910000|2022-03-30 05:25:10|33129|33011.9|33128.5|33012.3|33130.5|33014.3|33119.4|33010.4|19
1648617920000|2022-03-30 05:25:20|33128.6|33012.4|33131|33011|33131|33020.3|33112.9|33009.9|13
1648617930000|2022-03-30 05:25:30|33127.5|33014.4|33126.5|33018|33127.5|33020.8|33114.2|33014.4|16
1648617940000|2022-03-30 05:25:40|33124.1|33020.2|33127.9|33016.8|33129.7|33020.2|33121.2|33012.7|10
1648617950000|2022-03-30 05:25:50|33129.3|33015|33120.7|33016.9|33129.4|33019.8|33115.6|33015|20
1648617960000|2022-03-30 05:26:00|33121.2|33015.8|33124.8|33016.4|33126.4|33018.7|33119.8|33015.7|13
1648617970000|2022-03-30 05:26:10|33126|33015.2|33126.1|33018.4|33126.1|33018.9|33099.3|33009.5|13
1648617980000|2022-03-30 05:26:20|33125.9|33018.6|33120.6|33014.5|33125.9|33019.6|33105.1|33007.7|12
1648617990000|2022-03-30 05:26:30|33122.3|33011.4|33119.6|33011.9|33129.2|33015.2|33119.6|33010|16
1648618000000|2022-03-30 05:26:40|33117.3|33013.9|33110.7|33013.3|33119.6|33015.9|33110.1|33010.3|13
1648618010000|2022-03-30 05:26:50|33113.2|33014.1|33125.4|33015.7|33125.4|33018.7|33113.2|33013.9|19
1648618020000|2022-03-30 05:27:00|33129.9|33015.6|33129.2|33012.6|33129.9|33017.8|33125.1|33012.6|16
1648618030000|2022-03-30 05:27:10|33126.6|33016|33112.4|33017.6|33127.7|33018.2|33111.8|33012.2|21
1648618040000|2022-03-30 05:27:20|33111.4|33016.7|33115.4|33014.8|33123.7|33016.7|33111.4|33012.2|25
1648618050000|2022-03-30 05:27:30|33114.4|33015.6|33115|33015.6|33116.1|33016.9|33114.4|33013.8|20
1648618060000|2022-03-30 05:27:40|33115.5|33014.8|33123.6|33018.2|33125.1|33018.2|33114.3|33013.6|22
1648618070000|2022-03-30 05:27:50|33124|33017.3|33119.8|33016.5|33125.4|33020.5|33111|33013.8|33
1648618080000|2022-03-30 05:28:00|33120.4|33015.6|33119.3|33015.8|33125|33018.9|33119.3|33014.9|29
1648618090000|2022-03-30 05:28:10|33119|33016.5|33123|33014.5|33124.9|33018.4|33118.8|33014.5|24
1648618100000|2022-03-30 05:28:20|33122|33016|33116.6|33015.8|33122.2|33017|33111|33014.5|17
1648618110000|2022-03-30 05:28:30|33121.3|33016.3|33115.7|33016.6|33121.3|33017.8|33114.3|33014.9|15
1648618120000|2022-03-30 05:28:40|33116.3|33017.5|33120|33016.1|33120.5|33018.1|33115|33015|17
1648618130000|2022-03-30 05:28:50|33120.7|33016.4|33116.9|33016.4|33125.1|33019.3|33098.5|33009.1|26
1648618140000|2022-03-30 05:29:00|33103.7|33017.7|33114.4|33016.7|33119.4|33017.7|33103.7|33010.4|24
1648618150000|2022-03-30 05:29:10|33114.3|33016.1|33116.5|33011.2|33117.8|33017.2|33112.7|33006.3|22
1648618160000|2022-03-30 05:29:20|33117.3|33011.5|33118.9|33012|33118.9|33014.7|33110.4|33010.8|17
1648618170000|2022-03-30 05:29:30|33118.6|33011.8|33112.1|33015.6|33118.6|33015.6|33111.8|33011.8|20
1648618180000|2022-03-30 05:29:40|33112.2|33015.5|33117.9|33013.9|33124.8|33019.5|33107|33009|27
1648618190000|2022-03-30 05:29:50|33116.7|33013.4|33118.6|33015.3|33119.4|33017.6|33116.1|33010|34
1648618200000|2022-03-30 05:30:00|33124.3|33016.2|33116.9|33015|33125.3|33018.6|33109.8|33015|32
1648618210000|2022-03-30 05:30:10|33117.4|33016.1|33124.4|33018|33127.1|33020.1|33117.4|33016.1|24
1648618220000|2022-03-30 05:30:20|33124.8|33016.8|33117.8|33018.1|33128.1|33019|33114.9|33016.6|31
1648618230000|2022-03-30 05:30:30|33117.1|33018.4|33115.3|33017.9|33121.4|33018.8|33111.9|33014.3|24
1648618240000|2022-03-30 05:30:40|33116.9|33018.5|33123.5|33026|33125.1|33026|33114.7|33018.5|25
1648618250000|2022-03-30 05:30:50|33124|33024.9|33126.4|33017.9|33131|33025.8|33117.5|33012.8|31
1648618260000|2022-03-30 05:31:00|33111.5|33019.5|33120.9|33016.9|33127.3|33020.8|33111.5|33015.2|29
1648618270000|2022-03-30 05:31:10|33121.7|33017.1|33123.8|33018.5|33126.5|33019.7|33121.7|33016.4|23
1648618280000|2022-03-30 05:31:20|33123.4|33017.6|33119.9|33021|33123.4|33021|33114.3|33017.4|20
1648618290000|2022-03-30 05:31:30|33119.6|33019.1|33123.7|33021.6|33129.5|33022|33119.6|33016.8|19
1648618300000|2022-03-30 05:31:40|33123.4|33021.7|33122.9|33019.6|33127.9|33022.5|33122.5|33018.5|14
1648618310000|2022-03-30 05:31:50|33106.6|33019.2|33122.6|33018.4|33128.2|33022.1|33106.6|33013.4|25
1648618320000|2022-03-30 05:32:00|33128.2|33017.5|33123.1|33017.6|33128.3|33018.6|33123.1|33015.6|25
1648618330000|2022-03-30 05:32:10|33123.3|33019|33123.2|33019.1|33127.9|33019.1|33123.2|33016.8|14
1648618340000|2022-03-30 05:32:20|33114.1|33020.1|33116.8|33019.8|33118.4|33020.5|33114.1|33018.7|12
1648618350000|2022-03-30 05:32:30|33121.5|33028.1|33124.2|33024|33130.3|33028.1|33121.5|33018.8|23
1648618360000|2022-03-30 05:32:40|33123.8|33024.1|33125.5|33020.2|33125.5|33024.1|33108.6|33012.3|20
1648618370000|2022-03-30 05:32:50|33124.6|33022.4|33126|33019|33129.5|33023.3|33124.6|33018.3|20
1648618380000|2022-03-30 05:33:00|33126.2|33020.7|33117|33016.8|33126.2|33020.7|33112|33012.6|11
1648618390000|2022-03-30 05:33:10|33119.5|33018.2|33116.9|33016.5|33124|33020.7|33116.2|33015|17
1648618400000|2022-03-30 05:33:20|33118.2|33017|33124.9|33020.2|33125.4|33023.7|33117.4|33016.9|23
1648618410000|2022-03-30 05:33:30|33124.1|33021.7|33124.6|33023.1|33126|33023.1|33124.1|33021.7|4
1648618420000|2022-03-30 05:33:40|33124.2|33023.2|33116.4|33017.5|33124.8|33024.5|33113.6|33012.8|17
1648618430000|2022-03-30 05:33:50|33117.8|33016.9|33123.2|33022.4|33124.8|33023.3|33117.2|33015.7|20
1648618440000|2022-03-30 05:34:00|33122|33023.3|33126.2|33021.1|33126.6|33023.3|33120.2|33020.4|22
1648618450000|2022-03-30 05:34:10|33126.3|33021.2|33122.8|33022.7|33127|33022.9|33118.5|33019.6|23
1648618460000|2022-03-30 05:34:20|33120.9|33022.9|33129.8|33020.3|33130.4|33024.6|33120.9|33020.2|28
1648618470000|2022-03-30 05:34:30|33129.4|33020.2|33127.1|33023.4|33134.2|33023.7|33117.3|33016.7|25
1648618480000|2022-03-30 05:34:40|33125.9|33018.3|33124.7|33020|33125.9|33023.5|33122.9|33017.5|28
1648618490000|2022-03-30 05:34:50|33123.8|33021.2|33123.7|33022.5|33128.8|33022.6|33117.2|33019.1|27
1648618500000|2022-03-30 05:35:00|33123.3|33022.1|33124.2|33021.9|33127.1|33022.5|33121.9|33019.9|34
1648618510000|2022-03-30 05:35:10|33124|33021.5|33123.9|33020.5|33129.8|33023.9|33123.9|33019.7|24
1648618520000|2022-03-30 05:35:20|33123.5|33020.4|33124.7|33023.1|33131.6|33025.6|33115.1|33018.4|32
1648618530000|2022-03-30 05:35:30|33124.3|33023.8|33124|33021.5|33130.6|33023.8|33123.1|33018.6|35
1648618540000|2022-03-30 05:35:40|33124.5|33020.6|33127.5|33021.2|33129.9|33022.5|33124.2|33018.4|33
1648618550000|2022-03-30 05:35:50|33126.7|33021.6|33130.5|33021.1|33130.5|33024.1|33124.5|33020.4|15
1648618560000|2022-03-30 05:36:00|33129.9|33021.5|33129.9|33021.1|33131.3|33023.6|33126.2|33020.3|27
1648618570000|2022-03-30 05:36:10|33129.1|33021.9|33129.6|33021.1|33131.8|33023.1|33127.5|33019.2|23
1648618580000|2022-03-30 05:36:20|33129.9|33021.4|33130|33020.1|33131|33021.6|33129.2|33020.1|24
1648618590000|2022-03-30 05:36:30|33129.6|33021|33126.5|33023.3|33129.6|33024.8|33122.6|33019|23
1648618600000|2022-03-30 05:36:40|33130.1|33020.5|33129.7|33021.2|33130.8|33023|33127.8|33019.8|28
1648618610000|2022-03-30 05:36:50|33130.1|33020.3|33128.6|33020.5|33130.1|33023.3|33124.3|33020.3|24
1648618620000|2022-03-30 05:37:00|33128.1|33021.3|33118.9|33025.5|33131.1|33025.7|33112.9|33020.3|24
1648618630000|2022-03-30 05:37:10|33117.8|33024.9|33124.8|33022.3|33125.2|33026.1|33117.5|33019.2|23
1648618640000|2022-03-30 05:37:20|33125.4|33022.2|33123.2|33018.6|33125.4|33023.2|33121.4|33016.1|33
1648618650000|2022-03-30 05:37:30|33121.8|33018.9|33117.4|33019.7|33123.1|33022.3|33112.7|33017.3|24
1648618660000|2022-03-30 05:37:40|33124|33018.5|33125.9|33017.9|33126.2|33019.6|33117.8|33017.1|25
1648618670000|2022-03-30 05:37:50|33125.2|33018.7|33126.3|33018.9|33126.6|33020.4|33122.1|33017.6|17
1648618680000|2022-03-30 05:38:00|33125.4|33019.2|33123.2|33020.7|33125.9|33020.7|33121.9|33018.3|24
1648618690000|2022-03-30 05:38:10|33123.3|33020|33126.5|33019.6|33127.9|33025|33122|33018.5|27
1648618700000|2022-03-30 05:38:20|33126.4|33020.5|33122.1|33020.1|33128.2|33023.4|33119.7|33015.9|26
1648618710000|2022-03-30 05:38:30|33115.6|33020.2|33126.6|33019.3|33128.6|33021.7|33115.6|33017.2|34
1648618720000|2022-03-30 05:38:40|33126.1|33020.2|33131.8|33022.6|33133.1|33023|33126.1|33019.1|35
1648618730000|2022-03-30 05:38:50|33131.9|33022|33128.7|33020.5|33132.8|33023.9|33125.1|33020.5|29
1648618740000|2022-03-30 05:39:00|33128.2|33021|33129.2|33022.1|33129.9|33022.6|33126.9|33020.2|26
1648618750000|2022-03-30 05:39:10|33128.7|33022.9|33131.1|33021.2|33132|33024.5|33124.1|33020|29
1648618760000|2022-03-30 05:39:20|33130.7|33022|33128.2|33026.5|33131.4|33026.5|33128.2|33021.2|28
1648618770000|2022-03-30 05:39:30|33128.1|33022.6|33126.9|33021.6|33133.2|33024.5|33124.4|33021.1|25
1648618780000|2022-03-30 05:39:40|33126.8|33021.5|33125.5|33025.3|33126.8|33025.3|33118.2|33021.5|24
1648618790000|2022-03-30 05:39:50|33126.7|33024.8|33133|33021.7|33134.2|33030.3|33124.9|33020.8|27
1648618800000|2022-03-30 05:40:00|33133.3|33022.2|33125.6|33026.2|33133.4|33026.8|33124.1|33021.2|26
1648618810000|2022-03-30 05:40:10|33131.5|33022.1|33131.6|33021.3|33132.7|33025.8|33128.3|33019.3|28
1648618820000|2022-03-30 05:40:20|33129.8|33022.5|33129.3|33021|33131.1|33022.5|33129.2|33019.8|32
1648618830000|2022-03-30 05:40:30|33128|33022.4|33125.8|33021|33130.1|33023|33120.7|33020.2|27
1648618840000|2022-03-30 05:40:40|33122.7|33021.3|33131.5|33020.3|33132.4|33024.5|33120.7|33019.5|27
1648618850000|2022-03-30 05:40:50|33130.3|33021.4|33128|33023.2|33130.3|33024.9|33126.3|33021.4|16
1648618860000|2022-03-30 05:41:00|33130.3|33022|33130.1|33022|33131.7|33028.4|33123.8|33020.2|26
1648618870000|2022-03-30 05:41:10|33131.1|33021.5|33127.2|33024.1|33131.1|33024.3|33126.9|33021.2|27
1648618880000|2022-03-30 05:41:20|33128.1|33023.8|33131.5|33021.2|33131.8|33023.9|33126.3|33021.2|22
1648618890000|2022-03-30 05:41:30|33123.9|33022.6|33129.3|33024.3|33131.2|33025.9|33118.6|33022|22
1648618900000|2022-03-30 05:41:40|33128.2|33025.6|33123.9|33028.2|33133.8|33028.4|33122.2|33016.7|20
1648618910000|2022-03-30 05:41:50|33123.3|33028.3|33128.6|33021.6|33134.3|33028.3|33123.3|33016.6|17
1648618920000|2022-03-30 05:42:00|33130.3|33019.8|33125.4|33023.1|33130.3|33026|33119|33017.7|26
1648618930000|2022-03-30 05:42:10|33126.3|33022.3|33126.8|33021.5|33129.5|33024.4|33123.8|33020.4|26
1648618940000|2022-03-30 05:42:20|33127.9|33020.6|33125.1|33021.6|33128.3|33022.8|33123.5|33020.6|20
1648618950000|2022-03-30 05:42:30|33121|33021.7|33129.1|33018.8|33131|33027.3|33118.8|33017.2|28
1648618960000|2022-03-30 05:42:40|33126.2|33023.3|33128.9|33022|33132.7|33024.5|33126.2|33018.7|24
1648618970000|2022-03-30 05:42:50|33128.1|33021.9|33123.3|33022.9|33129.4|33024.6|33120.8|33019.8|18
1648618980000|2022-03-30 05:43:00|33124.2|33022.5|33121.8|33023.3|33128.2|33023.8|33119.6|33019.5|27
1648618990000|2022-03-30 05:43:10|33121.6|33023|33123|33018|33126.4|33023.1|33120.1|33017.8|22
1648619000000|2022-03-30 05:43:20|33122.8|33018.6|33115.2|33016.4|33125|33019.7|33113.3|33016.1|29
1648619010000|2022-03-30 05:43:30|33115.6|33017.1|33124.8|33018.3|33124.9|33019.9|33115.6|33017.1|28
1648619020000|2022-03-30 05:43:40|33124.9|33018.4|33125|33020.8|33127|33021.9|33109|33015.8|24
1648619030000|2022-03-30 05:43:50|33127.1|33019.5|33126|33019.5|33130.7|33022.1|33114.1|33013.7|26
1648619040000|2022-03-30 05:44:00|33125.4|33020.1|33126.4|33017.9|33128.5|33020.1|33121|33015.6|28
1648619050000|2022-03-30 05:44:10|33126.8|33017|33120.3|33016.7|33126.8|33019.4|33112.3|33015.9|21
1648619060000|2022-03-30 05:44:20|33120.2|33016.6|33119.9|33017.3|33121.1|33018|33115.9|33014.9|27
1648619070000|2022-03-30 05:44:30|33120.1|33016.6|33120.6|33014.7|33121|33019.5|33110.2|33014.1|26
1648619080000|2022-03-30 05:44:40|33119.7|33016.9|33123.5|33018.8|33127.7|33022.4|33119.7|33015.5|19
1648619090000|2022-03-30 05:44:50|33124.9|33018.7|33127|33018.3|33127.7|33021|33122.5|33017.1|25
1648619100000|2022-03-30 05:45:00|33126.3|33018.6|33116.3|33018.6|33127|33020.3|33114.3|33016.7|21
1648619110000|2022-03-30 05:45:10|33120.6|33018.7|33124.3|33018.9|33129.3|33021.3|33116.5|33015.6|18
1648619120000|2022-03-30 05:45:20|33128.4|33019.6|33115.9|33022.1|33128.8|33022.7|33108|33018.4|26
1648619130000|2022-03-30 05:45:30|33118.2|33021.6|33123.3|33017|33128.4|33025.5|33117.6|33017|25
1648619140000|2022-03-30 05:45:40|33123.9|33018.3|33121.3|33016.2|33123.9|33020.2|33120.8|33015.7|18
1648619150000|2022-03-30 05:45:50|33121.1|33014.5|33121.5|33017.5|33123.4|33019.9|33115.9|33014.5|14
1648619160000|2022-03-30 05:46:00|33110.5|33014|33112.7|33012.1|33113.2|33014|33109.3|33008.2|19
1648619170000|2022-03-30 05:46:10|33113.3|33013.2|33115.5|33018.8|33123.1|33018.8|33099|33007.6|18
1648619180000|2022-03-30 05:46:20|33117.2|33018.7|33122.6|33016.4|33132.2|33018.8|33117.2|33012.7|15
1648619190000|2022-03-30 05:46:30|33122.7|33017.5|33120.9|33014.6|33128|33023.8|33111.6|33014.6|20
1648619200000|2022-03-30 05:46:40|33120.8|33015.1|33119.9|33020.2|33127|33020.2|33119.7|33014.1|21
1648619210000|2022-03-30 05:46:50|33125.1|33015.3|33125.3|33018|33125.9|33020.4|33120.2|33015.3|15
1648619220000|2022-03-30 05:47:00|33124.6|33018.3|33125.4|33018.8|33131.4|33022.1|33116|33011.8|27
1648619230000|2022-03-30 05:47:10|33125.2|33018.6|33108.4|33021.1|33127.3|33021.1|33108.4|33016.2|25
1648619240000|2022-03-30 05:47:20|33110.7|33021.9|33121.7|33018.9|33121.7|33022.9|33110.7|33016.2|24
1648619250000|2022-03-30 05:47:30|33121|33020|33121.7|33017.8|33126.8|33021.2|33120.1|33016.6|29
1648619260000|2022-03-30 05:47:40|33122.2|33017.9|33113|33018.7|33126.6|33019.9|33113|33016.3|23
1648619270000|2022-03-30 05:47:50|33114.5|33019.8|33119.9|33018.9|33119.9|33019.8|33113.8|33016.7|7
1648619280000|2022-03-30 05:48:00|33119.4|33019.7|33131.9|33015.3|33131.9|33020.1|33119.4|33015.3|8
1648619290000|2022-03-30 05:48:10|33130.5|33016.5|33123.6|33019.5|33133|33024.1|33114.8|33013|30
1648619300000|2022-03-30 05:48:20|33123.5|33020.7|33123.8|33018.6|33129.6|33023.6|33122.9|33018.5|29
1648619310000|2022-03-30 05:48:30|33123.9|33018.7|33121|33020.6|33124.2|33020.8|33115.6|33018.7|19
1648619320000|2022-03-30 05:48:40|33119.6|33020.9|33122|33019.9|33126.4|33023.6|33119.6|33019.9|24
1648619330000|2022-03-30 05:48:50|33121.6|33021|33127.1|33021.6|33127.4|33021.9|33114.8|33017.4|25
1648619340000|2022-03-30 05:49:00|33133.3|33014.9|33126.2|33020.1|33133.3|33022.4|33124|33014.9|24
1648619350000|2022-03-30 05:49:10|33126.7|33020.5|33120.3|33007.9|33128.2|33024|33108.6|33007.9|29
1648619360000|2022-03-30 05:49:20|33120.5|33016.8|33124.4|33020.9|33130.7|33023.2|33120.3|33014.9|20
1648619370000|2022-03-30 05:49:30|33125.3|33018.2|33111.9|33021|33130.9|33021|33111.9|33017.4|16
1648619380000|2022-03-30 05:49:40|33114.7|33022.1|33121.7|33020.7|33126.3|33022.1|33114.1|33017.7|13
1648619390000|2022-03-30 05:49:50|33126.4|33020.8|33124.7|33021.2|33129.5|33022.2|33124.7|33018.1|11
1648619400000|2022-03-30 05:50:00|33123.6|33019.3|33115.2|33024.2|33125.9|33024.2|33113.9|33019.3|25
1648619410000|2022-03-30 05:50:10|33115.9|33024.4|33123.7|33020.4|33126.2|33024.4|33115.9|33017.3|28
1648619420000|2022-03-30 05:50:20|33124.4|33020.6|33118.1|33019.8|33124.7|33022.3|33115.6|33018.6|26
1648619430000|2022-03-30 05:50:30|33122.2|33019.5|33120.5|33019.8|33122.9|33021.6|33118.6|33018.8|22
1648619440000|2022-03-30 05:50:40|33121.4|33021|33120.4|33023.6|33124.5|33023.6|33112.4|33019.4|19
1648619450000|2022-03-30 05:50:50|33120.9|33023.3|33124.6|33021.5|33125.2|33025.2|33116.8|33018.5|24
1648619460000|2022-03-30 05:51:00|33124.9|33020.3|33125.5|33025.7|33125.5|33028|33110.6|33008.7|24
1648619470000|2022-03-30 05:51:10|33125.3|33025.8|33117.7|33019.4|33125.3|33026.6|33110.1|33011.6|27
1648619480000|2022-03-30 05:51:20|33118.1|33020.2|33120.5|33021.2|33121.8|33022.8|33118.1|33019.1|23
1648619490000|2022-03-30 05:51:30|33120|33022.1|33121.2|33020.8|33121.2|33022.1|33115.6|33019.6|21
1648619500000|2022-03-30 05:51:40|33121.6|33019.7|33124.6|33020|33125.8|33024.6|33121.1|33019.3|27
1648619510000|2022-03-30 05:51:50|33125.1|33020.1|33117.8|33022.8|33125.1|33022.8|33107.1|33018.5|23
1648619520000|2022-03-30 05:52:00|33125.3|33018.9|33119.6|33020.3|33135.9|33024.4|33115.4|33015.9|30
1648619530000|2022-03-30 05:52:10|33121.1|33021.8|33120.7|33024.6|33122.4|33024.6|33114.8|33019.8|26
1648619540000|2022-03-30 05:52:20|33119.6|33023.8|33123.5|33022.9|33125.1|33024.2|33114.3|33014.8|22
1648619550000|2022-03-30 05:52:30|33123.7|33022.4|33120.3|33022.7|33125.6|33023.5|33120.1|33020.1|25
1648619560000|2022-03-30 05:52:40|33119.8|33023.6|33123.4|33021.9|33128.6|33024.5|33119.8|33020.9|25
1648619570000|2022-03-30 05:52:50|33122.5|33022.3|33127.2|33024.3|33127.8|33026.1|33116.1|33020.6|23
1648619580000|2022-03-30 05:53:00|33127.3|33024.1|33126.5|33023.9|33132.3|33025.2|33124.9|33019.4|33
1648619590000|2022-03-30 05:53:10|33127.1|33022.6|33126.4|33021.6|33127.3|33023|33125.8|33020.5|22
1648619600000|2022-03-30 05:53:20|33126|33022.1|33120.6|33017.2|33126.6|33022.9|33115.7|33017.2|25
1648619610000|2022-03-30 05:53:30|33120.7|33016.8|33125.8|33018.2|33127|33019|33120.2|33016.4|26
1648619620000|2022-03-30 05:53:40|33124.5|33019.6|33125.8|33017.5|33128.3|33019.6|33124.5|33015|20
1648619630000|2022-03-30 05:53:50|33126.1|33017.6|33128.1|33014.9|33128.1|33019.8|33113|33014.9|20
1648619640000|2022-03-30 05:54:00|33127.4|33015.8|33125.5|33015.6|33127.4|33016.7|33122.6|33013.6|13
1648619650000|2022-03-30 05:54:10|33124.3|33016.9|33117.6|33019.1|33127.3|33019.1|33116.5|33016.6|14
1648619660000|2022-03-30 05:54:20|33120.3|33018|33128|33016.3|33128|33020.7|33120.3|33016.3|10
1648619670000|2022-03-30 05:54:30|33126.7|33017.5|33125.2|33018.3|33129.4|33018.5|33118.8|33014.1|21
1648619680000|2022-03-30 05:54:40|33127.1|33018|33125.9|33017|33131.6|33019.8|33124.1|33013.2|18
1648619690000|2022-03-30 05:54:50|33126.2|33015.7|33111.3|33014.3|33128.1|33016|33111.3|33011.1|26
1648619700000|2022-03-30 05:55:00|33122|33014.2|33117.2|33013.1|33122|33016.4|33111.1|33012.7|28
1648619710000|2022-03-30 05:55:10|33117.1|33013.7|33114.1|33011.8|33117.1|33013.8|33111.4|33011.5|24
1648619720000|2022-03-30 05:55:20|33115.1|33011.5|33114.2|33012.2|33115.6|33014.7|33112.2|33011.3|19
1648619730000|2022-03-30 05:55:30|33117.6|33012.5|33120.2|33013.8|33124.3|33014.1|33100.3|32996.6|27
1648619740000|2022-03-30 05:55:40|33118|33016.7|33113.8|33018.1|33122.6|33018.4|33103.7|33005.7|24
1648619750000|2022-03-30 05:55:50|33117|33018|33122.2|33014.4|33124.9|33018|33114.5|33010.7|33
1648619760000|2022-03-30 05:56:00|33125.3|33014.6|33121.7|33014.9|33125.3|33016.1|33115.1|33013.9|27
1648619770000|2022-03-30 05:56:10|33115.5|33014.6|33119.9|33015.5|33124.1|33016.2|33115.3|33014.1|28
1648619780000|2022-03-30 05:56:20|33123.7|33015.8|33118.4|33015.8|33124|33016.3|33118|33014.6|15
1648619790000|2022-03-30 05:56:30|33120.6|33015.5|33119.3|33011.5|33130.1|33017.5|33114.1|33007.8|27
1648619800000|2022-03-30 05:56:40|33119.8|33010.7|33120.1|33014.8|33125.4|33017.7|33118.5|33010.3|22
1648619810000|2022-03-30 05:56:50|33123.3|33015.8|33123.8|33014.2|33125.3|33017.7|33115.1|33012.6|22
1648619820000|2022-03-30 05:57:00|33124.6|33013.6|33122.8|33015.1|33124.6|33017.1|33121.1|33013.6|24
1648619830000|2022-03-30 05:57:10|33122.9|33015.6|33123.1|33014.9|33124.4|33016.1|33122.1|33014.3|20
1648619840000|2022-03-30 05:57:20|33124.8|33013.2|33126.1|33010.9|33127.9|33017.9|33116.1|33010.5|19
1648619850000|2022-03-30 05:57:30|33122.1|33013.2|33125.4|33009.5|33125.4|33014.5|33121|33009.5|21
1648619860000|2022-03-30 05:57:40|33123.9|33010.3|33120.7|33011.5|33123.9|33012|33120.2|33009.6|20
1648619870000|2022-03-30 05:57:50|33120.9|33011.4|33121.5|33010.3|33122.2|33014.1|33116.4|33009.2|8
1648619880000|2022-03-30 05:58:00|33120.9|33011.2|33115.7|33010.3|33121.5|33011.8|33113.7|33010.1|18
1648619890000|2022-03-30 05:58:10|33115.5|33010.1|33121|33012|33121|33015.4|33106.9|33009.1|23
1648619900000|2022-03-30 05:58:20|33121.8|33010.8|33125.5|33005.5|33125.5|33013|33096.1|32996.7|21
1648619910000|2022-03-30 05:58:30|33124.1|33007.4|33120.9|33011.5|33125.7|33012.5|33115.8|33006|28
1648619920000|2022-03-30 05:58:40|33122.4|33010.1|33113.5|33009.6|33122.5|33010.6|33107|33006.7|25
1648619930000|2022-03-30 05:58:50|33109.2|33010|33118.4|33004.4|33118.4|33010|33109.1|33003.6|25
1648619940000|2022-03-30 05:59:00|33118.3|33004.7|33114.3|33007.2|33118.3|33007.3|33112.4|33001.5|28
1648619950000|2022-03-30 05:59:10|33113.7|33007.7|33115.8|33005|33115.8|33007.7|33111.2|33001.3|19
1648619960000|2022-03-30 05:59:20|33115.9|33005.3|33115|32999.2|33116.4|33005.3|33110.9|32999.2|23
1648619970000|2022-03-30 05:59:30|33111.9|32999.9|33112.9|33007.7|33117.9|33007.7|33109.2|32996.3|25
1648619980000|2022-03-30 05:59:40|33114.6|33006.6|33113.3|33002.4|33116.5|33007.4|33109.4|33000.4|22
1648619990000|2022-03-30 05:59:50|33114.4|33003.3|33113.7|33004.5|33115.6|33006.1|33112.8|33002.9|22
1648620000000|2022-03-30 06:00:00|33109.1|33006.7|33130.5|33020.4|33137.6|33021.8|33108.7|33006.7|38
1648620010000|2022-03-30 06:00:10|33130.8|33021|33123.2|33018.7|33131.3|33022.3|33119.7|33016.4|32
1648620020000|2022-03-30 06:00:20|33123.7|33018.5|33124.3|33016.5|33124.7|33018.6|33120.8|33014.7|25
1648620030000|2022-03-30 06:00:30|33124.9|33017.4|33115.9|33015.5|33124.9|33018.9|33112.8|33015.5|32
1648620040000|2022-03-30 06:00:40|33115.7|33015.2|33119.5|33012.3|33121.8|33015.2|33114|33011.4|32
1648620050000|2022-03-30 06:00:50|33119.9|33013.2|33123.8|33016.5|33124.3|33017.3|33119.2|33012.4|32
1648620060000|2022-03-30 06:01:00|33115.4|33014.3|33118.5|33016.2|33118.9|33016.2|33113.2|33013.1|23
1648620070000|2022-03-30 06:01:10|33117.8|33016.1|33117.7|33016.6|33121|33016.9|33117.2|33014.1|22
1648620080000|2022-03-30 06:01:20|33117.2|33017.1|33113.4|33017.1|33119.8|33019.2|33105.6|33010.1|29
1648620090000|2022-03-30 06:01:30|33112.3|33017.4|33110.9|33016.8|33122.5|33033.3|33083.3|33015.6|29
1648620100000|2022-03-30 06:01:40|33111.2|33016.2|33122.2|33019.1|33123.1|33019.8|33109.6|33014.9|27
1648620110000|2022-03-30 06:01:50|33122|33018.7|33120.1|33016.7|33122|33020|33119.2|33016.7|20
1648620120000|2022-03-30 06:02:00|33120.7|33018.3|33118.8|33018.8|33120.7|33019.8|33113.8|33016.5|24
1648620130000|2022-03-30 06:02:10|33118.2|33018.4|33122.1|33019.3|33122.1|33020.4|33117.6|33018.4|21
1648620140000|2022-03-30 06:02:20|33122.4|33018.8|33124.3|33018.7|33125.9|33023|33104.8|33013|24
1648620150000|2022-03-30 06:02:30|33124|33019.2|33114.7|33021.7|33124|33022.6|33111.2|33018.6|26
1648620160000|2022-03-30 06:02:40|33115.3|33021.5|33115.4|33024.2|33119.9|33024.9|33111.5|33020.5|29
1648620170000|2022-03-30 06:02:50|33114|33024.3|33109.2|33024.4|33118.4|33024.9|33109.2|33021.2|14
1648620180000|2022-03-30 06:03:00|33115.1|33022.1|33113|33020.5|33124.2|33024.6|33108.8|33019.2|28
1648620190000|2022-03-30 06:03:10|33115.2|33020.1|33113.4|33026.7|33122.1|33026.7|33113.4|33019.8|22
1648620200000|2022-03-30 06:03:20|33114.4|33028.6|33117.4|33020.7|33118.5|33028.6|33112.9|33019.9|19
1648620210000|2022-03-30 06:03:30|33117.6|33020.8|33123.3|33019.4|33124.6|33022.5|33117.6|33018.5|24
1648620220000|2022-03-30 06:03:40|33122.7|33020.1|33117.6|33017.3|33124|33021.5|33111.8|33017.3|26
1648620230000|2022-03-30 06:03:50|33118.1|33017.9|33121.8|33017.2|33122.2|33020.2|33117.1|33015.5|21
1648620240000|2022-03-30 06:04:00|33122|33017|33110.9|33018.2|33122.2|33021.3|33107.1|33017|15
1648620250000|2022-03-30 06:04:10|33112.7|33017.3|33123.9|33016.3|33123.9|33019.2|33110.8|33016.3|21
1648620260000|2022-03-30 06:04:20|33120.9|33019.4|33120.7|33019.1|33121.7|33019.4|33119.6|33017.1|13
1648620270000|2022-03-30 06:04:30|33121.5|33018.2|33109.6|33023.3|33124.4|33026.7|33109.6|33018.2|24
1648620280000|2022-03-30 06:04:40|33110.8|33022.6|33115.8|33023.6|33116.2|33024.6|33110.8|33022.5|20
1648620290000|2022-03-30 06:04:50|33115.6|33022.4|33110.2|33024.3|33117.3|33024.9|33108.7|33021.2|20
1648620300000|2022-03-30 06:05:00|33112.2|33024|33122.3|33020|33122.3|33024.4|33111.1|33019.9|28
1648620310000|2022-03-30 06:05:10|33121.2|33022.5|33124.5|33028.4|33124.5|33030.1|33119|33020.9|16
1648620320000|2022-03-30 06:05:20|33124.8|33028.5|33116.1|33024.5|33124.8|33030.2|33113.5|33024.5|21
1648620330000|2022-03-30 06:05:30|33115.8|33026.2|33120.7|33024.9|33122|33026.2|33115.8|33023.1|27
1648620340000|2022-03-30 06:05:40|33121.1|33025.1|33125.4|33025.7|33125.4|33025.7|33114.8|33023.7|16
1648620350000|2022-03-30 06:05:50|33126.1|33022.5|33127.1|33022.8|33128|33027.3|33108.6|33019.4|26
1648620360000|2022-03-30 06:06:00|33125.3|33024.9|33124.8|33031.4|33126.8|33031.7|33121.5|33023.9|30
1648620370000|2022-03-30 06:06:10|33125.5|33030.9|33129.4|33030.9|33138|33031.4|33119.1|33022|26
1648620380000|2022-03-30 06:06:20|33130.2|33030.1|33126.7|33034.8|33133.7|33036.6|33123.9|33029.1|30
1648620390000|2022-03-30 06:06:30|33126.2|33034.7|33130.2|33033|33131.8|33035.4|33126.2|33031.9|25
1648620400000|2022-03-30 06:06:40|33129.3|33033.3|33129.7|33034.6|33131.9|33035.1|33128.5|33032.9|15
1648620410000|2022-03-30 06:06:50|33133.1|33034.9|33133.7|33029.8|33134.1|33034.9|33120.8|33028.4|23
1648620420000|2022-03-30 06:07:00|33133.8|33027.6|33120.5|33036|33133.8|33036.4|33115.6|33027.6|29
1648620430000|2022-03-30 06:07:10|33119.6|33035.4|33116.7|33040.2|33122.1|33040.2|33116.5|33031.2|24
1648620440000|2022-03-30 06:07:20|33116.5|33038.9|33119.2|33037.1|33125|33046|33096|33036.2|28
1648620450000|2022-03-30 06:07:30|33114.4|33035|33125.6|33037.9|33125.7|33038|33114.4|33034.3|16
1648620460000|2022-03-30 06:07:40|33125.4|33037|33131|33037.8|33131.1|33039.9|33125.4|33037|19
1648620470000|2022-03-30 06:07:50|33122|33036.9|33124|33037|33125.2|33038.3|33119.9|33036.5|25
1648620480000|2022-03-30 06:08:00|33130.7|33036.3|33124.1|33042|33131.5|33043.1|33122.8|33036.3|32
1648620490000|2022-03-30 06:08:10|33113.3|33063.3|33126.4|33045.8|33142.6|33068.1|33106.6|33040.3|34
1648620500000|2022-03-30 06:08:20|33108.6|33058.6|33123.4|33041.3|33127|33058.6|33104.5|33039.6|32
1648620510000|2022-03-30 06:08:30|33123.5|33040.6|33112.5|33062.5|33133.1|33064|33109.9|33040.6|25
1648620520000|2022-03-30 06:08:40|33112.2|33062.2|33109.9|33059.9|33112.8|33062.8|33109.8|33059.8|19
1648620530000|2022-03-30 06:08:50|33110.2|33060.2|33113.1|33063.1|33113.8|33063.8|33110.2|33060.2|17
1648620540000|2022-03-30 06:09:00|33113.2|33063.2|33113.2|33063.2|33130.2|33078.4|33095|33047.5|24
1648620550000|2022-03-30 06:09:10|33127.2|33049.5|33097.1|33077.1|33136.5|33078.6|33095.8|33047.6|22
1648620560000|2022-03-30 06:09:20|33097.7|33077.7|33112.7|33062.7|33131.9|33077.7|33095.3|33040|28
1648620570000|2022-03-30 06:09:30|33113.3|33063.3|33111.4|33061.4|33113.3|33063.3|33110|33060|22
1648620580000|2022-03-30 06:09:40|33111|33061|33106.8|33056.8|33124.6|33061.6|33106.5|33044.8|22
1648620590000|2022-03-30 06:09:50|33107.8|33057.8|33121.1|33045.1|33123.9|33060.4|33107.8|33044.4|24
1648620600000|2022-03-30 06:10:00|33121.7|33045.7|33110|33060|33123.2|33060.3|33108.4|33044.9|23
1648620610000|2022-03-30 06:10:10|33109.7|33059.7|33092.2|33072.2|33126.5|33072.2|33089.1|33044.4|23
1648620620000|2022-03-30 06:10:20|33127.7|33045.7|33124.2|33046.4|33129|33060.6|33103.5|33042.7|29
1648620630000|2022-03-30 06:10:30|33124.3|33060.3|33124.2|33047.9|33128.7|33062.6|33107.1|33045.2|30
1648620640000|2022-03-30 06:10:40|33111|33061|33125.4|33048.3|33125.4|33061.6|33110.8|33047.7|24
1648620650000|2022-03-30 06:10:50|33125|33047.9|33090.8|33070.8|33126.5|33070.8|33089.8|33042.1|23
1648620660000|2022-03-30 06:11:00|33090.6|33070.6|33124.3|33031.6|33124.3|33071.8|33090.4|33031.6|15
1648620670000|2022-03-30 06:11:10|33123.4|33034.8|33105.4|33055.4|33123.4|33056.8|33105.3|33034.8|23
1648620680000|2022-03-30 06:11:20|33105.5|33055.5|33122.3|33046.4|33122.9|33059.1|33105.4|33045.9|20
1648620690000|2022-03-30 06:11:30|33109.2|33059.2|33124.8|33045.2|33125.4|33059.3|33107.3|33044.7|17
1648620700000|2022-03-30 06:11:40|33124.4|33056.7|33107.7|33057.7|33131|33057.7|33106.5|33037|22
1648620710000|2022-03-30 06:11:50|33107.5|33057.5|33122.9|33041.2|33123.5|33058.1|33107.5|33041.2|15
1648620720000|2022-03-30 06:12:00|33120.5|33035.6|33122.3|33040.4|33123.6|33042|33119.4|33035.3|14
1648620730000|2022-03-30 06:12:10|33122.5|33040.5|33109.2|33059.2|33123.8|33060|33108.9|33040.1|22
1648620740000|2022-03-30 06:12:20|33109.5|33059.5|33110.9|33060.9|33122.8|33061.4|33109.4|33047|19
1648620750000|2022-03-30 06:12:30|33110.8|33060.8|33104.6|33054.6|33129.5|33061.2|33103.9|33035.7|26
1648620760000|2022-03-30 06:12:40|33105.4|33055.4|33105|33055|33106.1|33056.1|33104.5|33054.5|16
1648620770000|2022-03-30 06:12:50|33105.2|33055.2|33103.2|33053.2|33122|33055.8|33103.2|33041.5|18
1648620780000|2022-03-30 06:13:00|33118.3|33036.6|33123.9|33041.8|33123.9|33042.8|33117.9|33036.6|23
1648620790000|2022-03-30 06:13:10|33122.4|33043.2|33103.8|33053.8|33123.2|33053.8|33103.3|33041.2|17
1648620800000|2022-03-30 06:13:20|33104|33054|33118.7|33038.4|33124.2|33054.1|33104|33028.5|28
1648620810000|2022-03-30 06:13:30|33119.5|33038|33102.6|33052.6|33119.5|33053.5|33100.7|33038|21
1648620820000|2022-03-30 06:13:40|33103.2|33053.2|33113.3|33036.4|33117.8|33053.3|33099.9|33030.8|26
1648620830000|2022-03-30 06:13:50|33113.1|33036.5|33095.1|33045.1|33114.2|33048.5|33094.4|33029.6|29
1648620840000|2022-03-30 06:14:00|33109.4|33027.6|33100.1|33050.1|33114.3|33066.5|33085.3|33027.6|29
1648620850000|2022-03-30 06:14:10|33100|33050|33102.5|33052.5|33116.3|33052.5|33099.7|33032.9|26
1648620860000|2022-03-30 06:14:20|33102.6|33052.6|33085|33065|33102.6|33068.1|33085|33052.5|13
1648620870000|2022-03-30 06:14:30|33111.9|33035.4|33087.8|33067.8|33116.2|33069.1|33086.7|33030.2|26
1648620880000|2022-03-30 06:14:40|33087.2|33067.2|33089.2|33069.2|33089.2|33069.2|33087.2|33067.2|22
1648620890000|2022-03-30 06:14:50|33088.4|33068.4|33106.7|33056.7|33122.2|33071.8|33088.4|33035.3|28
1648620900000|2022-03-30 06:15:00|33119.6|33041|33121.8|33044.1|33121.8|33057.6|33106.2|33041|26
1648620910000|2022-03-30 06:15:10|33109.4|33059.4|33109.2|33059.2|33109.4|33059.4|33108.5|33058.5|19
1648620920000|2022-03-30 06:15:20|33108.9|33058.9|33111.7|33061.7|33123.5|33076.5|33096.1|33045.2|22
1648620930000|2022-03-30 06:15:30|33113.5|33063.5|33098|33078|33113.6|33079.1|33095.8|33063.4|24
1648620940000|2022-03-30 06:15:40|33098.8|33078.8|33097.6|33077.6|33099.9|33079.9|33095.7|33075.7|29
1648620950000|2022-03-30 06:15:50|33097.5|33077.5|33096.7|33076.7|33097.5|33077.5|33094.3|33074.3|19
1648620960000|2022-03-30 06:16:00|33097|33077|33096|33076|33097.3|33077.3|33092.3|33072.3|30
1648620970000|2022-03-30 06:16:10|33095.6|33075.6|33096.1|33076.1|33109|33079.1|33093.4|33058|25
1648620980000|2022-03-30 06:16:20|33096.2|33076.2|33089.9|33069.9|33096.2|33076.2|33088|33068|27
1648620990000|2022-03-30 06:16:30|33090.5|33070.5|33089.4|33069.4|33090.5|33070.5|33087.4|33067.4|31
1648621000000|2022-03-30 06:16:40|33089.3|33069.3|33089.4|33069.4|33091.1|33071.1|33087.7|33067.7|31
1648621010000|2022-03-30 06:16:50|33088.9|33068.9|33092.3|33072.3|33092.3|33072.3|33088.6|33068.6|28
1648621020000|2022-03-30 06:17:00|33093.3|33073.3|33151.9|33062.2|33161.2|33074.5|33088.9|33052.3|34
1648621030000|2022-03-30 06:17:10|33155|33063.7|33144|33061.5|33155|33063.7|33143.8|33052.2|33
1648621040000|2022-03-30 06:17:20|33145|33061.4|33150.1|33043.6|33152.5|33061.4|33145|33043.6|33
1648621050000|2022-03-30 06:17:30|33151|33041.7|33143.8|33047.3|33151.5|33052.5|33143|33041.7|37
1648621060000|2022-03-30 06:17:40|33144|33047.4|33142.5|33048.4|33144|33051.7|33138.7|33047.1|30
1648621070000|2022-03-30 06:17:50|33141.6|33048.1|33092.6|33072.6|33142.4|33073.9|33092.4|33044|33
1648621080000|2022-03-30 06:18:00|33093.1|33073.1|33098.1|33078.1|33098.1|33078.1|33092.8|33072.8|29
1648621090000|2022-03-30 06:18:10|33098.4|33078.4|33098.3|33078.3|33098.9|33078.9|33097.8|33077.8|23
1648621100000|2022-03-30 06:18:20|33098.2|33078.2|33098.4|33078.4|33099.4|33079.4|33098.1|33078.1|11
1648621110000|2022-03-30 06:18:30|33098.3|33078.3|33093|33073|33125.6|33078.3|33092.9|33048.2|31
1648621120000|2022-03-30 06:18:40|33093.5|33073.5|33096.7|33076.7|33096.7|33076.7|33093.3|33073.3|26
1648621130000|2022-03-30 06:18:50|33096.8|33076.8|33094.2|33074.2|33114.6|33080.3|33094.2|33060.6|28
1648621140000|2022-03-30 06:19:00|33094.3|33074.3|33093.9|33073.9|33094.3|33074.3|33093.7|33073.7|10
1648621150000|2022-03-30 06:19:10|33093.7|33073.7|33096.2|33076.2|33097|33077|33093.7|33073.7|10
1648621160000|2022-03-30 06:19:20|33096.1|33076.1|33093.9|33073.9|33097.5|33077.5|33093.4|33073.4|14
1648621170000|2022-03-30 06:19:30|33093.1|33073.1|33093.1|33073.1|33095.4|33075.4|33092.8|33072.8|25
1648621180000|2022-03-30 06:19:40|33092.9|33072.9|33092.6|33072.6|33093.9|33073.9|33092|33072|24
1648621190000|2022-03-30 06:19:50|33092.7|33072.7|33092.3|33072.3|33094.1|33074.1|33091.5|33071.5|28
1648621200000|2022-03-30 06:20:00|33091.1|33071.1|33093|33073|33093.1|33073.1|33090.6|33070.6|19
1648621210000|2022-03-30 06:20:10|33093.2|33073.2|33095.2|33075.2|33095.4|33075.4|33093|33073|18
1648621220000|2022-03-30 06:20:20|33095|33075|33091.5|33071.5|33095.1|33075.1|33090.5|33070.5|27
1648621230000|2022-03-30 06:20:30|33091.6|33071.6|33093.5|33073.5|33094.4|33074.4|33091|33071|25
1648621240000|2022-03-30 06:20:40|33093.4|33073.4|33092.6|33072.6|33094.2|33074.2|33092.6|33072.6|18
1648621250000|2022-03-30 06:20:50|33092.8|33072.8|33090.7|33070.7|33094|33074|33090.1|33070.1|25
1648621260000|2022-03-30 06:21:00|33090.2|33070.2|33093.9|33073.9|33095.8|33075.8|33090.2|33070.2|25
1648621270000|2022-03-30 06:21:10|33093.7|33073.7|33094|33074|33094.1|33074.1|33093.7|33073.7|12
1648621280000|2022-03-30 06:21:20|33093.9|33073.9|33094|33074|33094.1|33074.1|33093.5|33073.5|9
1648621290000|2022-03-30 06:21:30|33094.1|33074.1|33095.9|33075.9|33096.6|33076.6|33093.7|33073.7|24
1648621300000|2022-03-30 06:21:40|33096.1|33076.1|33096.2|33076.2|33098|33078|33095.9|33075.9|15
1648621310000|2022-03-30 06:21:50|33096.3|33076.3|33095.8|33075.8|33096.8|33076.8|33095.8|33075.8|12
1648621320000|2022-03-30 06:22:00|33095.9|33075.9|33094.7|33074.7|33095.9|33075.9|33094|33074|21
1648621330000|2022-03-30 06:22:10|33095.2|33075.2|33089.3|33069.3|33095.2|33075.2|33088.3|33068.3|29
1648621340000|2022-03-30 06:22:20|33089.4|33069.4|33086.2|33066.2|33089.4|33069.4|33084.4|33064.4|26
1648621350000|2022-03-30 06:22:30|33085.8|33065.8|33083.1|33063.1|33087|33067|33081.9|33061.9|24
1648621360000|2022-03-30 06:22:40|33082.8|33062.8|33074.7|33054.7|33082.8|33062.8|33069.7|33049.7|28
1648621370000|2022-03-30 06:22:50|33074.9|33054.9|33074.3|33054.3|33075.4|33055.4|33073.5|33053.5|27
1648621380000|2022-03-30 06:23:00|33074.8|33054.8|33080.2|33060.2|33081.1|33061.1|33074.8|33054.8|23
1648621390000|2022-03-30 06:23:10|33080.3|33060.3|33080.6|33060.6|33081|33061|33078.4|33058.4|24
1648621400000|2022-03-30 06:23:20|33080.8|33060.8|33080.6|33060.6|33080.9|33060.9|33080.4|33060.4|19
1648621410000|2022-03-30 06:23:30|33080.5|33060.5|33083.6|33063.6|33083.6|33063.6|33080.4|33060.4|18
1648621420000|2022-03-30 06:23:40|33083.2|33063.2|33081.1|33061.1|33083.4|33063.4|33080.6|33060.6|30
1648621430000|2022-03-30 06:23:50|33079.8|33059.8|33092.2|33042.2|33092.2|33061.4|33079.2|33041.7|28
1648621440000|2022-03-30 06:24:00|33091.9|33041.9|33080.8|33060.8|33091.9|33060.8|33078.6|33041.9|28
1648621450000|2022-03-30 06:24:10|33080.6|33060.6|33079.1|33059.1|33080.6|33060.6|33079.1|33059.1|19
1648621460000|2022-03-30 06:24:20|33079.7|33059.7|33084.4|33034.4|33100.4|33059.8|33068|33017.6|23
1648621470000|2022-03-30 06:24:30|33084.8|33034.8|33070.6|33050.6|33084.8|33051.9|33068.2|33034.5|23
1648621480000|2022-03-30 06:24:40|33070.9|33050.9|33096.2|33017.3|33096.2|33051.2|33069|33017.3|16
1648621490000|2022-03-30 06:24:50|33096.1|33016|33102.3|33017.7|33102.7|33035.5|33083.5|33016|23
1648621500000|2022-03-30 06:25:00|33099.9|33021.5|33072.7|33052.7|33101.2|33053.4|33071.7|33019.8|22
1648621510000|2022-03-30 06:25:10|33072.9|33052.9|33090.5|33040.5|33107|33055.6|33072.9|33024|21
1648621520000|2022-03-30 06:25:20|33104|33027.5|33090.7|33040.7|33104|33042.4|33089.8|33027.3|24
1648621530000|2022-03-30 06:25:30|33090.2|33040.2|33092.8|33042.8|33102.9|33043|33090.1|33027|22
1648621540000|2022-03-30 06:25:40|33092.4|33042.4|33097.1|33047.1|33108.9|33047.1|33090.7|33028.8|26
1648621550000|2022-03-30 06:25:50|33096.7|33046.7|33108.1|33031.1|33108.7|33060.1|33079.8|33030.9|15
1648621560000|2022-03-30 06:26:00|33108.4|33030.4|33096.8|33046.8|33108.4|33047.4|33095.3|33030.4|17
1648621570000|2022-03-30 06:26:10|33096.6|33046.6|33099.7|33049.7|33100.2|33050.2|33094.7|33044.7|26
1648621580000|2022-03-30 06:26:20|33100.3|33050.3|33083.9|33063.9|33102|33068.9|33083.9|33050.3|18
1648621590000|2022-03-30 06:26:30|33084|33064|33098.6|33048.6|33098.6|33066.2|33083.4|33048.6|18
1648621600000|2022-03-30 06:26:40|33098.5|33048.5|33077.6|33057.6|33111|33064|33077.6|33034.8|21
1648621610000|2022-03-30 06:26:50|33078.2|33058.2|33081.9|33061.9|33109.3|33062.8|33078.2|33030.4|25
1648621620000|2022-03-30 06:27:00|33080.3|33060.3|33081.9|33061.9|33082.4|33062.4|33079.8|33059.8|20
1648621630000|2022-03-30 06:27:10|33082.1|33062.1|33082.3|33062.3|33094.9|33064.2|33079|33044.9|19
1648621640000|2022-03-30 06:27:20|33082.4|33062.4|33083.5|33063.5|33086.3|33066.3|33082.2|33062.2|25
1648621650000|2022-03-30 06:27:30|33083.9|33063.9|33094.9|33044.9|33108.1|33067.7|33083.1|33027.9|26
1648621660000|2022-03-30 06:27:40|33093.4|33043.4|33078.8|33058.8|33094.3|33059|33077.8|33043.1|16
1648621670000|2022-03-30 06:27:50|33075.2|33055.2|33080.9|33060.9|33081|33061|33075.2|33055.2|17
1648621680000|2022-03-30 06:28:00|33080.8|33060.8|33105|33027.7|33106.2|33060.8|33076.8|33019.9|21
1648621690000|2022-03-30 06:28:10|33105.9|33024.6|33082.1|33062.1|33105.9|33062.2|33081.5|33024.6|18
1648621700000|2022-03-30 06:28:20|33081.6|33061.6|33080.8|33060.8|33083.3|33063.3|33079.3|33059.3|21
1648621710000|2022-03-30 06:28:30|33080.7|33060.7|33083.6|33063.6|33084.6|33064.6|33078.8|33058.8|20
1648621720000|2022-03-30 06:28:40|33082.4|33062.4|33078.9|33058.9|33083.2|33063.2|33077.1|33057.1|24
1648621730000|2022-03-30 06:28:50|33079|33059|33081.5|33061.5|33082.8|33062.8|33079|33059|22
1648621740000|2022-03-30 06:29:00|33081.6|33061.6|33083.7|33063.7|33109|33071.1|33081.6|33030.5|18
1648621750000|2022-03-30 06:29:10|33083.6|33063.6|33083.5|33063.5|33084.8|33064.8|33083|33063|25
1648621760000|2022-03-30 06:29:20|33083.4|33063.4|33081|33061|33084.2|33064.2|33081|33061|25
1648621770000|2022-03-30 06:29:30|33083|33063|33082.2|33062.2|33110.5|33063|33081.4|33034.6|29
1648621780000|2022-03-30 06:29:40|33082|33062|33083.3|33063.3|33110|33065.1|33081.7|33032.3|27
1648621790000|2022-03-30 06:29:50|33083.4|33063.4|33082.4|33062.4|33083.9|33063.9|33079.2|33059.2|26
1648621800000|2022-03-30 06:30:00|33082.2|33062.2|33081.9|33061.9|33083.1|33063.1|33079.1|33059.1|33
1648621810000|2022-03-30 06:30:10|33081.8|33061.8|33080.6|33060.6|33082.7|33062.7|33079.8|33059.8|19
1648621820000|2022-03-30 06:30:20|33080.2|33060.2|33079.5|33059.5|33082.7|33062.7|33079.5|33059.5|16
1648621830000|2022-03-30 06:30:30|33081.4|33061.4|33079|33059|33083.8|33063.8|33075|33055|32
1648621840000|2022-03-30 06:30:40|33078.6|33058.6|33078.5|33058.5|33081.5|33061.5|33077.6|33057.6|28
1648621850000|2022-03-30 06:30:50|33078.3|33058.3|33074.1|33054.1|33078.5|33058.5|33074.1|33054.1|21
1648621860000|2022-03-30 06:31:00|33075.8|33055.8|33075.3|33055.3|33077|33057|33073|33053|26
1648621870000|2022-03-30 06:31:10|33075.9|33055.9|33076.8|33056.8|33076.8|33056.8|33075.1|33055.1|21
1648621880000|2022-03-30 06:31:20|33076.5|33056.5|33079.4|33059.4|33079.6|33059.6|33075.7|33055.7|19
1648621890000|2022-03-30 06:31:30|33079.9|33059.9|33069.6|33049.6|33080.1|33060.1|33069.3|33049.3|22
1648621900000|2022-03-30 06:31:40|33068.7|33048.7|33067.8|33047.8|33071.2|33051.2|33067.6|33047.6|33
1648621910000|2022-03-30 06:31:50|33068.9|33048.9|33068.4|33048.4|33069|33049|33067|33047|25
1648621920000|2022-03-30 06:32:00|33066.3|33046.3|33069.5|33049.5|33070.3|33050.3|33066.3|33046.3|29
1648621930000|2022-03-30 06:32:10|33069.6|33049.6|33074.9|33054.9|33074.9|33054.9|33068.1|33048.1|26
1648621940000|2022-03-30 06:32:20|33073.7|33053.7|33072.1|33052.1|33074.8|33054.8|33069.7|33049.7|30
1648621950000|2022-03-30 06:32:30|33072.4|33052.4|33052.9|33032.9|33075.9|33055.9|33052|33032|36
1648621960000|2022-03-30 06:32:40|33054.9|33034.9|33049.9|33029.9|33058.6|33038.6|33049.7|33029.7|27
1648621970000|2022-03-30 06:32:50|33050.6|33030.6|33046.1|33026.1|33050.6|33030.6|33045.2|33025.2|27
1648621980000|2022-03-30 06:33:00|33046|33026|33049.3|33029.3|33049.4|33029.4|33045.8|33025.8|24
1648621990000|2022-03-30 06:33:10|33048.8|33028.8|33050|33030|33050|33030|33047.6|33027.6|15
1648622000000|2022-03-30 06:33:20|33049.9|33029.9|33052.4|33032.4|33055.8|33035.8|33049.9|33029.9|18
1648622010000|2022-03-30 06:33:30|33051.1|33031.1|33052|33032|33053.4|33033.4|33050.1|33030.1|28
1648622020000|2022-03-30 06:33:40|33051.5|33031.5|33050.8|33030.8|33052.2|33032.2|33050.6|33030.6|19
1648622030000|2022-03-30 06:33:50|33050.7|33030.7|33049.8|33029.8|33051.6|33031.6|33047.7|33027.7|29
1648622040000|2022-03-30 06:34:00|33049.9|33029.9|33051.8|33031.8|33053.2|33033.2|33049.4|33029.4|25
1648622050000|2022-03-30 06:34:10|33055.1|33035.1|33056.3|33036.3|33057.1|33037.1|33054.9|33034.9|18
1648622060000|2022-03-30 06:34:20|33055.8|33035.8|33054.6|33034.6|33056|33036|33053.4|33033.4|19
1648622070000|2022-03-30 06:34:30|33054.7|33034.7|33054.9|33034.9|33055.3|33035.3|33053.6|33033.6|12
1648622080000|2022-03-30 06:34:40|33056.2|33036.2|33054.6|33034.6|33056.4|33036.4|33054.5|33034.5|16
1648622090000|2022-03-30 06:34:50|33055|33035|33044.9|33024.9|33055.8|33035.8|33038.1|33018.1|20
1648622100000|2022-03-30 06:35:00|33045.2|33025.2|33045.8|33025.8|33046.9|33026.9|33038.3|33018.3|30
1648622110000|2022-03-30 06:35:10|33046.2|33026.2|33045.8|33025.8|33047.2|33027.2|33045|33025|20
1648622120000|2022-03-30 06:35:20|33045.6|33025.6|33078.1|32978.8|33078.9|33027.3|33017.5|32969.6|36
1648622130000|2022-03-30 06:35:30|33078.8|32977.9|33075.5|32985.4|33080.4|32990|33072.4|32973.9|28
1648622140000|2022-03-30 06:35:40|33079.6|32981.2|33076.2|32979.5|33079.6|32984.7|33075.6|32978.5|29
1648622150000|2022-03-30 06:35:50|33075.5|32977.3|33082|33001.3|33088.1|33017.9|33067.7|32977.2|35
1648622160000|2022-03-30 06:36:00|33080.4|33003.5|33081|33003.5|33083.2|33019.6|33067.7|33002.8|30
1648622170000|2022-03-30 06:36:10|33082.3|33001.9|33082|33002.9|33082.7|33018.8|33068.1|33001.9|17
1648622180000|2022-03-30 06:36:20|33081.2|33003.8|33084.8|33001.8|33084.8|33018.7|33066.8|33001.7|23
1648622190000|2022-03-30 06:36:30|33085.7|32998.3|33081|32997.2|33086.2|33004.3|33077.3|32996.9|20
1648622200000|2022-03-30 06:36:40|33083|32994.7|33072.7|32968.1|33083|32994.7|33062.7|32955.7|26
1648622210000|2022-03-30 06:36:50|33069.7|32971.4|33065.4|32978.8|33069.7|32984.2|33064.4|32971.4|25
1648622220000|2022-03-30 06:37:00|33066.4|32978.2|33059|32977.6|33066.4|32982.1|33058|32975.5|31
1648622230000|2022-03-30 06:37:10|33060.2|32975.8|33042.8|32992.8|33068.7|32992.9|33034.2|32953.6|32
1648622240000|2022-03-30 06:37:20|33057.9|32968.9|33053.2|32975.4|33063.9|32990.5|33040.5|32958.9|35
1648622250000|2022-03-30 06:37:30|33054.2|32973.5|33057.1|32940.5|33059.3|32974.5|33046.3|32937.1|32
1648622260000|2022-03-30 06:37:40|33057|32941.4|33051.2|32943.4|33057.8|32956.1|33045.3|32941.2|25
1648622270000|2022-03-30 06:37:50|33050.6|32942.8|33049.7|32952.4|33056.4|32955.2|33047.8|32938.3|33
1648622280000|2022-03-30 06:38:00|33049.9|32952.7|33047.9|32946.9|33051.2|32952.7|33045.1|32942.6|32
1648622290000|2022-03-30 06:38:10|33049.3|32937.5|33051.4|32944.6|33056.3|32947.5|33045.1|32934.5|29
1648622300000|2022-03-30 06:38:20|33056.9|32942.1|33046.9|32946.1|33057.9|32954|33042.8|32940.2|33
1648622310000|2022-03-30 06:38:30|33046.7|32945.9|33044.4|32944.2|33047.1|32948.2|33042.1|32941.4|31
1648622320000|2022-03-30 06:38:40|33044.1|32943.8|33036.5|32944|33045.1|32948.1|33036.4|32943|33
1648622330000|2022-03-30 06:38:50|33035.2|32946.1|33044.5|32936.4|33047.5|32956.6|33030.5|32936.4|27
1648622340000|2022-03-30 06:39:00|33040|32940.6|33042.9|32944.5|33049.6|32950.7|33035.4|32936.6|36
1648622350000|2022-03-30 06:39:10|33045.2|32943|33041.9|32948.2|33048.8|32948.3|33040.4|32941.1|30
1648622360000|2022-03-30 06:39:20|33039.5|32948.6|33045.2|32947.5|33046.2|32949.9|33037.7|32941.9|29
1648622370000|2022-03-30 06:39:30|33043.9|32948.5|33035.8|32945.4|33044.5|32950.8|33031.4|32942.9|29
1648622380000|2022-03-30 06:39:40|33036.9|32945.5|33036.7|32944.3|33039.3|32947.8|33034.1|32944.3|20
1648622390000|2022-03-30 06:39:50|33036.6|32944.1|33036.1|32940.1|33038.4|32947.8|33033.4|32935.9|28
1648622400000|2022-03-30 06:40:00|33037.9|32940|33038.3|32944.5|33045.9|32946.6|33023|32934.4|36
1648622410000|2022-03-30 06:40:10|33042.1|32942.8|33040.7|32942.4|33043.9|32947.6|33035.9|32939.5|34
1648622420000|2022-03-30 06:40:20|33037.8|32944.6|33044.6|32944.4|33046.5|32961.7|33011.7|32942.6|30
1648622430000|2022-03-30 06:40:30|33038|32947.7|33042.6|32947.3|33044|32950|33036.9|32943|32
1648622440000|2022-03-30 06:40:40|33040.2|32948.3|33050.7|32959.2|33052.2|32961.5|33038.1|32942.1|36
1648622450000|2022-03-30 06:40:50|33049.2|32959.5|33048.6|32957.8|33059.5|32963.7|33044.8|32957.2|33
1648622460000|2022-03-30 06:41:00|33049.4|32959.2|33047.3|32957.4|33051.5|32961.7|33045.8|32957.4|27
1648622470000|2022-03-30 06:41:10|33047.4|32957.2|33027.6|32977.6|33050|32977.6|33026.3|32955.7|28
1648622480000|2022-03-30 06:41:20|33026.8|32976.8|33042.3|32961.7|33043|32976.9|33026.8|32957.8|25
1648622490000|2022-03-30 06:41:30|33040.8|32963.7|33042.4|32964.3|33044.6|32979.4|33022|32961|35
1648622500000|2022-03-30 06:41:40|33043.3|32964|33049.8|32956.8|33059.3|32964.2|33039.1|32953.7|32
1648622510000|2022-03-30 06:41:50|33050|32956.4|33055.2|32962.7|33055.2|32965|33041.3|32956.2|33
1648622520000|2022-03-30 06:42:00|33054.2|32962.6|33051.2|32960.8|33056.4|32963.3|33045.5|32959.2|34
1648622530000|2022-03-30 06:42:10|33052.7|32960.2|33054.5|32961.3|33054.5|32962.5|33051.8|32960|28
1648622540000|2022-03-30 06:42:20|33054.3|32961.4|33050.2|32963.6|33055.2|32963.9|33049.5|32959.6|24
1648622550000|2022-03-30 06:42:30|33049.9|32962.3|33053.4|32961.2|33054.7|32963.4|33049.9|32960.3|30
1648622560000|2022-03-30 06:42:40|33053.7|32961.7|33051.3|32963.6|33053.8|32965.2|33048.2|32961.7|30
1648622570000|2022-03-30 06:42:50|33051.9|32965.3|33052.5|32966.7|33055.4|32966.7|33050.5|32961.7|28
1648622580000|2022-03-30 06:43:00|33051.6|32965.6|33055.4|32969|33056.9|32971|33050.5|32965.6|32
1648622590000|2022-03-30 06:43:10|33056.9|32967.4|33056.6|32965.8|33057.6|32968.1|33055.6|32965.8|17
1648622600000|2022-03-30 06:43:20|33054.4|32969.7|33063.7|32966.6|33063.7|32999.6|33013.2|32960.2|28
1648622610000|2022-03-30 06:43:30|33058.3|32974.6|33015.1|32995.1|33058.3|32996|33010.7|32972.2|36
1648622620000|2022-03-30 06:43:40|33013|32993|33063.5|32974.6|33066.7|33010.7|33012.4|32971.3|35
1648622630000|2022-03-30 06:43:50|33059|32980.1|33065.5|32979.5|33073|32982.7|33058.8|32974.2|31
1648622640000|2022-03-30 06:44:00|33079.7|32966.5|33065.3|32979.7|33079.7|32984|33057.2|32966.5|36
1648622650000|2022-03-30 06:44:10|33064.8|32980|33018.2|32998.2|33066.2|32999.5|33015.8|32979.3|32
1648622660000|2022-03-30 06:44:20|33018.3|32998.3|33017.8|32997.8|33019.9|32999.9|33017|32997|30
1648622670000|2022-03-30 06:44:30|33018.1|32998.1|33017.4|32997.4|33021.4|33001.4|33017.4|32997.4|29
1648622680000|2022-03-30 06:44:40|33017.7|32997.7|33018.9|32998.9|33048|33001|33017.3|32969.6|34
1648622690000|2022-03-30 06:44:50|33019.3|32999.3|33020.7|33000.7|33021.4|33001.4|33018.1|32998.1|27
1648622700000|2022-03-30 06:45:00|33020.9|33000.9|33048.2|33028.2|33049.6|33029.6|33020.7|33000.7|31
1648622710000|2022-03-30 06:45:10|33046.8|33026.8|33129.2|33025.9|33136|33046.5|33046|32998.2|38
1648622720000|2022-03-30 06:45:20|33147.9|33027.9|33148.4|33042.6|33154.1|33042.6|33142.1|33022.1|37
1648622730000|2022-03-30 06:45:30|33148|33043.7|33113.5|33037.9|33149.1|33050.6|33099.1|33005.6|37
1648622740000|2022-03-30 06:45:40|33098.6|33048.6|33076.9|33056.9|33099.6|33058.6|33075.4|33048.6|34
1648622750000|2022-03-30 06:45:50|33077|33057|33060.3|33040.3|33101.6|33057.2|33060.3|33007.2|33
1648622760000|2022-03-30 06:46:00|33059.7|33039.7|33054.2|33034.2|33059.7|33039.7|33053.4|33033.4|28
1648622770000|2022-03-30 06:46:10|33054|33034|33056.1|33036.1|33058|33038|33054|33034|31
1648622780000|2022-03-30 06:46:20|33056.4|33036.4|33060.2|33040.2|33061.2|33041.2|33056.4|33036.4|22
1648622790000|2022-03-30 06:46:30|33060|33040|33057.5|33037.5|33060.6|33040.6|33057.2|33037.2|28
1648622800000|2022-03-30 06:46:40|33057.4|33037.4|33057.8|33037.8|33058.3|33038.3|33057.1|33037.1|16
1648622810000|2022-03-30 06:46:50|33058.2|33038.2|33056.8|33036.8|33058.3|33038.3|33055.5|33035.5|18
1648622820000|2022-03-30 06:47:00|33056.4|33036.4|33060.7|33040.7|33060.8|33040.8|33055|33035|27
1648622830000|2022-03-30 06:47:10|33060.6|33040.6|33057.4|33037.4|33062|33042|33057.4|33037.4|30
1648622840000|2022-03-30 06:47:20|33059.8|33039.8|33057.8|33037.8|33061|33041|33057.8|33037.8|28
1648622850000|2022-03-30 06:47:30|33060.7|33040.7|33058.3|33038.3|33063|33043|33057.4|33037.4|25
1648622860000|2022-03-30 06:47:40|33058.8|33038.8|33070|33050|33072.7|33052.7|33058.6|33038.6|26
1648622870000|2022-03-30 06:47:50|33072.5|33052.5|33065.1|33045.1|33072.5|33052.5|33064.6|33044.6|30
1648622880000|2022-03-30 06:48:00|33065.4|33045.4|33066.5|33046.5|33073.1|33053.1|33063|33043|33
1648622890000|2022-03-30 06:48:10|33066.4|33046.4|33071.2|33051.2|33071.2|33051.2|33065.3|33045.3|20
1648622900000|2022-03-30 06:48:20|33073.4|33053.4|33071.5|33051.5|33074.8|33054.8|33069.7|33049.7|28
1648622910000|2022-03-30 06:48:30|33071.3|33051.3|33071|33051|33072|33052|33070.3|33050.3|18
1648622920000|2022-03-30 06:48:40|33071.2|33051.2|33072.4|33052.4|33072.4|33052.4|33070|33050|21
1648622930000|2022-03-30 06:48:50|33071.5|33051.5|33072.8|33052.8|33072.8|33052.8|33070.1|33050.1|18
1648622940000|2022-03-30 06:49:00|33072.2|33052.2|33072.4|33052.4|33073.9|33053.9|33069.5|33049.5|21
1648622950000|2022-03-30 06:49:10|33071.6|33051.6|33064.1|33044.1|33071.6|33051.6|33064.1|33044.1|28
1648622960000|2022-03-30 06:49:20|33063.2|33043.2|33064.3|33044.3|33065.6|33045.6|33063.2|33043.2|29
1648622970000|2022-03-30 06:49:30|33063.2|33043.2|33061|33041|33063.2|33043.2|33059.1|33039.1|25
1648622980000|2022-03-30 06:49:40|33060.6|33040.6|33060.1|33040.1|33060.6|33040.6|33058.2|33038.2|20
1648622990000|2022-03-30 06:49:50|33060.2|33040.2|33063.3|33043.3|33063.5|33043.5|33059.9|33039.9|22
1648623000000|2022-03-30 06:50:00|33063.9|33043.9|33062.4|33042.4|33065|33045|33062|33042|22
1648623010000|2022-03-30 06:50:10|33061.6|33041.6|33058.1|33038.1|33061.9|33041.9|33057.6|33037.6|27
1648623020000|2022-03-30 06:50:20|33059.2|33039.2|33057.2|33037.2|33059.8|33039.8|33055.7|33035.7|24
1648623030000|2022-03-30 06:50:30|33057|33037|33058|33038|33059.8|33039.8|33057|33037|18
1648623040000|2022-03-30 06:50:40|33058.4|33038.4|33061.7|33041.7|33062.5|33042.5|33056.9|33036.9|18
1648623050000|2022-03-30 06:50:50|33061.5|33041.5|33058.4|33038.4|33062.8|33042.8|33055.5|33035.5|25
1648623060000|2022-03-30 06:51:00|33058.3|33038.3|33057.3|33037.3|33059.9|33039.9|33056.4|33036.4|22
1648623070000|2022-03-30 06:51:10|33056.8|33036.8|33058.5|33038.5|33060.6|33040.6|33056.8|33036.8|23
1648623080000|2022-03-30 06:51:20|33057.7|33037.7|33062.8|33042.8|33063.2|33043.2|33057.7|33037.7|15
1648623090000|2022-03-30 06:51:30|33063.2|33043.2|33061.6|33041.6|33063.2|33043.2|33060.3|33040.3|26
1648623100000|2022-03-30 06:51:40|33060.8|33040.8|33060.7|33040.7|33062|33042|33060.2|33040.2|20
1648623110000|2022-03-30 06:51:50|33060.8|33040.8|33055.4|33035.4|33061.9|33041.9|33055.4|33035.4|27
1648623120000|2022-03-30 06:52:00|33055.8|33035.8|33057.2|33037.2|33057.2|33037.2|33055.8|33035.8|25
1648623130000|2022-03-30 06:52:10|33057.5|33037.5|33069.9|33049.9|33103.6|33053|33056.1|33021.1|25
1648623140000|2022-03-30 06:52:20|33068.7|33048.7|33069.4|33049.4|33069.8|33049.8|33068.1|33048.1|26
1648623150000|2022-03-30 06:52:30|33068.9|33048.9|33068.8|33048.8|33068.9|33048.9|33067.9|33047.9|20
1648623160000|2022-03-30 06:52:40|33068.6|33048.6|33068.9|33048.9|33070.1|33050.1|33068.5|33048.5|13
1648623170000|2022-03-30 06:52:50|33069.3|33049.3|33069.4|33049.4|33074.3|33054.3|33067|33047|26
1648623180000|2022-03-30 06:53:00|33070|33050|33063.3|33043.3|33074.7|33054.7|33060.3|33040.3|24
1648623190000|2022-03-30 06:53:10|33055.7|33035.7|33057.5|33037.5|33057.7|33037.7|33053.4|33033.4|27
1648623200000|2022-03-30 06:53:20|33057.2|33037.2|33057.5|32976.8|33061.3|33037.6|33019.2|32975.1|33
1648623210000|2022-03-30 06:53:30|33054.4|32978.4|33059|32976.5|33059|32992.2|33037.7|32976.4|27
1648623220000|2022-03-30 06:53:40|33058.6|32976.8|33058|32982.6|33061.8|32994.8|33041.8|32975.6|25
1648623230000|2022-03-30 06:53:50|33040.3|32990.3|33039.2|32989.2|33042.5|32992.5|33038.5|32988.5|24
1648623240000|2022-03-30 06:54:00|33039|32989|33042.6|33022.6|33065.3|33022.6|33032.3|32975.6|29
1648623250000|2022-03-30 06:54:10|33042.7|33022.7|33035.6|33015.6|33042.7|33022.7|33035.4|33015.4|28
1648623260000|2022-03-30 06:54:20|33036|33016|33037.4|33017.4|33037.4|33017.4|33035.2|33015.2|31
1648623270000|2022-03-30 06:54:30|33037.6|33017.6|33038.1|33018.1|33038.3|33018.3|33037.2|33017.2|26
1648623280000|2022-03-30 06:54:40|33038|33018|33035.5|33015.5|33039.8|33019.8|33035.4|33015.4|27
1648623290000|2022-03-30 06:54:50|33035.3|33015.3|33036.2|33016.2|33036.3|33016.3|33035.3|33015.3|21
1648623300000|2022-03-30 06:55:00|33034.6|33014.6|33035.2|32985.2|33052|33014.6|33019.9|32969.2|33
1648623310000|2022-03-30 06:55:10|33035.3|32985.3|33021.7|33001.7|33035.3|33002.6|33020|32985.3|24
1648623320000|2022-03-30 06:55:20|33022.3|33002.3|33025.7|33005.7|33040.1|33006.5|33022.3|32990.1|31
1648623330000|2022-03-30 06:55:30|33026.2|33006.2|33054.8|32978.2|33055.3|33006.4|33025.9|32977.6|22
1648623340000|2022-03-30 06:55:40|33040.4|32990.4|33029.6|33009.6|33041|33012.9|33027.4|32989.4|21
1648623350000|2022-03-30 06:55:50|33029.2|33009.2|33029.6|33009.6|33029.6|33009.6|33026.7|33006.7|26
1648623360000|2022-03-30 06:56:00|33032.4|33012.4|33036.9|33016.9|33071.5|33017.3|33031.8|32981.3|28
1648623370000|2022-03-30 06:56:10|33037.2|33017.2|33031.9|33011.9|33037.8|33017.8|33030.3|33010.3|26
1648623380000|2022-03-30 06:56:20|33033.5|33013.5|33041.2|33021.2|33043.5|33023.5|33033.5|33013.5|29
1648623390000|2022-03-30 06:56:30|33041.4|33021.4|33036.2|33016.2|33041.8|33021.8|33036.1|33016.1|26
1648623400000|2022-03-30 06:56:40|33037.4|33017.4|33037.1|33017.1|33037.4|33017.4|33035.5|33015.5|24
1648623410000|2022-03-30 06:56:50|33036.8|33016.8|33036.2|33016.2|33037.9|33017.9|33034.8|33014.8|31
1648623420000|2022-03-30 06:57:00|33035.5|33015.5|33036.9|33016.9|33037.3|33017.3|33035.5|33015.5|25
1648623430000|2022-03-30 06:57:10|33037.1|33017.1|33037.4|33017.4|33037.5|33017.5|33036.9|33016.9|15
1648623440000|2022-03-30 06:57:20|33037.5|33017.5|33041.6|33021.6|33041.7|33021.7|33036.4|33016.4|26
1648623450000|2022-03-30 06:57:30|33041.7|33021.7|33042|33022|33042.9|33022.9|33040.4|33020.4|30
1648623460000|2022-03-30 06:57:40|33041.7|33021.7|33040.4|33020.4|33041.7|33021.7|33040.3|33020.3|23
1648623470000|2022-03-30 06:57:50|33040.6|33020.6|33043.3|33023.3|33043.3|33023.3|33039.8|33019.8|28
1648623480000|2022-03-30 06:58:00|33043.7|33023.7|33045.3|33025.3|33048|33028|33042.3|33022.3|29
1648623490000|2022-03-30 06:58:10|33045.7|33025.7|33043|33023|33046.8|33026.8|33042.3|33022.3|31
1648623500000|2022-03-30 06:58:20|33042.6|33022.6|33043|33023|33044.3|33024.3|33042|33022|30
1648623510000|2022-03-30 06:58:30|33042.7|33022.7|33039.5|33019.5|33042.8|33022.8|33038.6|33018.6|28
1648623520000|2022-03-30 06:58:40|33038.9|33018.9|33042.3|33022.3|33042.6|33022.6|33038.2|33018.2|30
1648623530000|2022-03-30 06:58:50|33042.4|33022.4|33038.4|33018.4|33044.8|33024.8|33038.4|33018.4|24
1648623540000|2022-03-30 06:59:00|33039.5|33019.5|33039.2|33019.2|33041.9|33021.9|33039.1|33019.1|25
1648623550000|2022-03-30 06:59:10|33038.9|33018.9|33042.9|33022.9|33044.9|33024.9|33038.9|33018.9|30
1648623560000|2022-03-30 06:59:20|33043.8|33023.8|33041.5|33021.5|33043.8|33023.8|33039.5|33019.5|32
1648623570000|2022-03-30 06:59:30|33040.9|33020.9|33035.2|33015.2|33040.9|33020.9|33032.7|33012.7|30
1648623580000|2022-03-30 06:59:40|33034.4|33014.4|33035.2|33015.2|33036.4|33016.4|33033.6|33013.6|24
1648623590000|2022-03-30 06:59:50|33035.5|33015.5|33032.7|33012.7|33035.9|33015.9|33025.7|33005.7|27
1648623600000|2022-03-30 07:00:00|33033|33013|33022.1|33002.1|33033|33013|33016.2|32996.2|37
1648623610000|2022-03-30 07:00:10|33023.8|33003.8|33016|32996|33023.8|33003.8|33016|32996|34
1648623620000|2022-03-30 07:00:20|33015.9|32995.9|33014.3|32994.3|33018.3|32998.3|33010.9|32990.9|35
1648623630000|2022-03-30 07:00:30|33012.9|32992.9|33002|32982|33013.9|32993.9|33002|32982|37
1648623640000|2022-03-30 07:00:40|33003|32983|33001.2|32981.2|33003|32983|33000.4|32980.4|33
1648623650000|2022-03-30 07:00:50|33000.9|32980.9|33000.7|32980.7|33000.9|32980.9|32992.6|32972.6|37
1648623660000|2022-03-30 07:01:00|33003.8|32983.8|33005.6|32985.6|33005.6|32985.6|33000.3|32980.3|34
1648623670000|2022-03-30 07:01:10|33005.7|32985.7|33004.4|32984.4|33008.7|32988.7|33003.5|32983.5|36
1648623680000|2022-03-30 07:01:20|33004.9|32984.9|33008.5|32988.5|33009.4|32989.4|33004.7|32984.7|35
1648623690000|2022-03-30 07:01:30|33008.6|32988.6|33018.2|32998.2|33018.2|32998.2|33008|32988|36
1648623700000|2022-03-30 07:01:40|33019.2|32999.2|33019|32999|33020.7|33000.7|33017.5|32997.5|30
1648623710000|2022-03-30 07:01:50|33018.7|32998.7|33020|33000|33020|33000|33017.1|32997.1|33
1648623720000|2022-03-30 07:02:00|33019.9|32999.9|33019.2|32999.2|33023.7|33003.7|33014.2|32994.2|39
1648623730000|2022-03-30 07:02:10|33018.8|32998.8|33010.7|32990.7|33018.9|32998.9|33009.4|32989.4|38
1648623740000|2022-03-30 07:02:20|33011|32991|33009.1|32989.1|33011.2|32991.2|33003.4|32983.4|33
1648623750000|2022-03-30 07:02:30|33009.6|32989.6|33008.6|32988.6|33012.4|32992.4|33006.4|32986.4|39
1648623760000|2022-03-30 07:02:40|33009.1|32989.1|33012.7|32992.7|33013.9|32993.9|33007.5|32987.5|37
1648623770000|2022-03-30 07:02:50|33011.9|32991.9|33008|32988|33013.3|32993.3|33004.4|32984.4|35
1648623780000|2022-03-30 07:03:00|33008.2|32988.2|33003.7|32983.7|33010.8|32990.8|33003|32983|32
1648623790000|2022-03-30 07:03:10|33004|32984|32998.2|32978.2|33004.8|32984.8|32998.2|32978.2|36
1648623800000|2022-03-30 07:03:20|32998.4|32978.4|33005.8|32985.8|33007.2|32987.2|32995.4|32975.4|38
1648623810000|2022-03-30 07:03:30|33005|32985|33003.3|32983.3|33006.3|32986.3|33003.3|32983.3|28
1648623820000|2022-03-30 07:03:40|33003.4|32983.4|33004.4|32984.4|33006|32986|33002.7|32982.7|32
1648623830000|2022-03-30 07:03:50|33002.7|32982.7|32997.1|32977.1|33006.2|32986.2|32997.1|32977.1|35
1648623840000|2022-03-30 07:04:00|32997|32977|32996|32976|32998.2|32978.2|32991.5|32971.5|36
1648623850000|2022-03-30 07:04:10|32996.7|32976.7|32997.2|32977.2|32999|32979|32994.4|32974.4|35
1648623860000|2022-03-30 07:04:20|32997.4|32977.4|33002.5|32982.5|33002.8|32982.8|32997.4|32977.4|32
1648623870000|2022-03-30 07:04:30|32999.2|32979.2|32996|32976|32999.6|32979.6|32995.9|32975.9|32
1648623880000|2022-03-30 07:04:40|32995.8|32975.8|32977.2|32957.2|32998.4|32978.4|32976.8|32956.8|37
1648623890000|2022-03-30 07:04:50|32976|32956|32973.4|32953.4|32983|32963|32973.4|32953.4|37
1648623900000|2022-03-30 07:05:00|32972.5|32952.5|32969.1|32949.1|32973|32953|32969.1|32949.1|35
1648623910000|2022-03-30 07:05:10|32967.5|32947.5|32969.4|32949.4|32971.9|32951.9|32966.4|32946.4|29
1648623920000|2022-03-30 07:05:20|32969.5|32949.5|32980.3|32960.3|32980.3|32960.3|32969.5|32949.5|38
1648623930000|2022-03-30 07:05:30|32980|32960|32981.9|32961.9|32983.1|32963.1|32979.1|32959.1|31
1648623940000|2022-03-30 07:05:40|32982.2|32962.2|32968.1|32948.1|32983|32963|32956.6|32936.6|36
1648623950000|2022-03-30 07:05:50|32966.7|32946.7|32951.3|32931.3|32966.9|32946.9|32949.1|32929.1|39
1648623960000|2022-03-30 07:06:00|32952.3|32932.3|32960.4|32940.4|32965.8|32945.8|32952.2|32932.2|35
1648623970000|2022-03-30 07:06:10|32961.5|32941.5|32959.6|32939.6|32964.7|32944.7|32959|32939|36
1648623980000|2022-03-30 07:06:20|32958.9|32938.9|32959.3|32939.3|32961.1|32941.1|32957.6|32937.6|32
1648623990000|2022-03-30 07:06:30|32959.6|32939.6|32959.7|32939.7|32960.1|32940.1|32958.3|32938.3|25
1648624000000|2022-03-30 07:06:40|32959.4|32939.4|32955.8|32935.8|32962|32942|32955.4|32935.4|26
1648624010000|2022-03-30 07:06:50|32956.1|32936.1|32962|32942|32962|32942|32955.1|32935.1|33
1648624020000|2022-03-30 07:07:00|32959.3|32939.3|32962.6|32942.6|32962.6|32942.6|32959.3|32939.3|34
1648624030000|2022-03-30 07:07:10|32963|32943|32965.3|32945.3|32969.1|32949.1|32962.4|32942.4|29
1648624040000|2022-03-30 07:07:20|32964.9|32944.9|32965.5|32945.5|32968.5|32948.5|32962.2|32942.2|36
1648624050000|2022-03-30 07:07:30|32965.4|32945.4|32966.9|32946.9|32970|32950|32965.1|32945.1|34
1648624060000|2022-03-30 07:07:40|32967.5|32947.5|32963.1|32943.1|32968.5|32948.5|32961.8|32941.8|31
1648624070000|2022-03-30 07:07:50|32962.6|32942.6|32960.5|32940.5|32963.7|32943.7|32960.1|32940.1|32
1648624080000|2022-03-30 07:08:00|32960.8|32940.8|32958.1|32938.1|32961.1|32941.1|32958.1|32938.1|30
1648624090000|2022-03-30 07:08:10|32958.2|32938.2|32960.8|32940.8|32961.7|32941.7|32957.3|32937.3|33
1648624100000|2022-03-30 07:08:20|32960.5|32940.5|32961.4|32941.4|32962.4|32942.4|32960.1|32940.1|32
1648624110000|2022-03-30 07:08:30|32961.6|32941.6|32958.8|32938.8|32961.6|32941.6|32957.9|32937.9|29
1648624120000|2022-03-30 07:08:40|32958.9|32938.9|32961.8|32941.8|32962.3|32942.3|32958.9|32938.9|30
1648624130000|2022-03-30 07:08:50|32961.6|32941.6|32953.4|32933.4|32961.6|32941.6|32951|32931|32
1648624140000|2022-03-30 07:09:00|32952.8|32932.8|32947.4|32927.4|32952.8|32932.8|32945|32925|36
1648624150000|2022-03-30 07:09:10|32948.3|32928.3|32946.9|32926.9|32948.3|32928.3|32945.6|32925.6|34
1648624160000|2022-03-30 07:09:20|32947.4|32927.4|32944.6|32924.6|32948.3|32928.3|32942.1|32922.1|35
1648624170000|2022-03-30 07:09:30|32943.6|32923.6|32945.3|32925.3|32945.3|32925.3|32941.2|32921.2|29
1648624180000|2022-03-30 07:09:40|32945.1|32925.1|32946.5|32926.5|32948.8|32928.8|32945.1|32925.1|24
1648624190000|2022-03-30 07:09:50|32945.9|32925.9|32942.5|32922.5|32946.7|32926.7|32940.4|32920.4|30
1648624200000|2022-03-30 07:10:00|32942.3|32922.3|32939.4|32919.4|32944.3|32924.3|32938.6|32918.6|35
1648624210000|2022-03-30 07:10:10|32938.4|32918.4|32936.8|32916.8|32939.1|32919.1|32935.6|32915.6|32
1648624220000|2022-03-30 07:10:20|32935|32915|32935.5|32915.5|32936.9|32916.9|32933.3|32913.3|27
1648624230000|2022-03-30 07:10:30|32935.2|32915.2|32931.3|32911.3|32935.2|32915.2|32930.6|32910.6|30
1648624240000|2022-03-30 07:10:40|32931.4|32911.4|32934.5|32914.5|32934.5|32914.5|32930.3|32910.3|26
1648624250000|2022-03-30 07:10:50|32933.6|32913.6|32934.1|32914.1|32935.3|32915.3|32933|32913|31
1648624260000|2022-03-30 07:11:00|32934.2|32914.2|32932.2|32912.2|32934.7|32914.7|32931.1|32911.1|31
1648624270000|2022-03-30 07:11:10|32931.9|32911.9|32932.4|32912.4|32935.6|32915.6|32930.1|32910.1|31
1648624280000|2022-03-30 07:11:20|32932.9|32912.9|32933.8|32913.8|32934.4|32914.4|32931|32911|34
1648624290000|2022-03-30 07:11:30|32933.7|32913.7|32933.4|32913.4|32935.1|32915.1|32933.3|32913.3|30
1648624300000|2022-03-30 07:11:40|32932.9|32912.9|32931.6|32911.6|32934.4|32914.4|32931.6|32911.6|23
1648624310000|2022-03-30 07:11:50|32933.7|32913.7|32933.2|32913.2|32933.9|32913.9|32931|32911|25
1648624320000|2022-03-30 07:12:00|32932.2|32912.2|32937.6|32917.6|32940.1|32920.1|32931.5|32911.5|32
1648624330000|2022-03-30 07:12:10|32937.9|32917.9|32937.2|32917.2|32937.9|32917.9|32933.6|32913.6|35
1648624340000|2022-03-30 07:12:20|32936.8|32916.8|32929.7|32909.7|32936.8|32916.8|32928.1|32908.1|38
1648624350000|2022-03-30 07:12:30|32929.2|32909.2|32931.1|32911.1|32931.2|32911.2|32928.8|32908.8|26
1648624360000|2022-03-30 07:12:40|32931.2|32911.2|32934.9|32914.9|32935.2|32915.2|32929.7|32909.7|26
1648624370000|2022-03-30 07:12:50|32935|32915|32940.4|32920.4|32940.5|32920.5|32933|32913|30
1648624380000|2022-03-30 07:13:00|32940.5|32920.5|32943.1|32923.1|32943.1|32923.1|32940.5|32920.5|34
1648624390000|2022-03-30 07:13:10|32943.3|32923.3|32940.9|32920.9|32943.4|32923.4|32940|32920|29
1648624400000|2022-03-30 07:13:20|32941|32921|32940.3|32920.3|32941.2|32921.2|32937.2|32917.2|35
1648624410000|2022-03-30 07:13:30|32940.6|32920.6|32941|32921|32941.5|32921.5|32938.9|32918.9|27
1648624420000|2022-03-30 07:13:40|32941.3|32921.3|32943.1|32923.1|32943.1|32923.1|32940|32920|24
1648624430000|2022-03-30 07:13:50|32942.9|32922.9|32942.1|32922.1|32943.7|32923.7|32940.5|32920.5|26
1648624440000|2022-03-30 07:14:00|32941.7|32921.7|32939.8|32919.8|32942.8|32922.8|32939.8|32919.8|21
1648624450000|2022-03-30 07:14:10|32939.7|32919.7|32941.2|32921.2|32942.1|32922.1|32937.7|32917.7|29
1648624460000|2022-03-30 07:14:20|32940.7|32920.7|32940.6|32920.6|32942.7|32922.7|32937.8|32917.8|33
1648624470000|2022-03-30 07:14:30|32940.5|32920.5|32939.8|32919.8|32941.1|32921.1|32939.4|32919.4|26
1648624480000|2022-03-30 07:14:40|32939.9|32919.9|32936.4|32916.4|32940|32920|32935.5|32915.5|28
1648624490000|2022-03-30 07:14:50|32935.8|32915.8|32937.7|32917.7|32940.6|32920.6|32935.8|32915.8|25
1648624500000|2022-03-30 07:15:00|32937.4|32917.4|32939.6|32919.6|32942.5|32922.5|32937.3|32917.3|34
1648624510000|2022-03-30 07:15:10|32939.4|32919.4|32939.3|32919.3|32939.4|32919.4|32936.8|32916.8|24
1648624520000|2022-03-30 07:15:20|32938.5|32918.5|32938|32918|32938.6|32918.6|32936.9|32916.9|20
1648624530000|2022-03-30 07:15:30|32938.1|32918.1|32937.9|32917.9|32942.6|32922.6|32937.9|32917.9|34
1648624540000|2022-03-30 07:15:40|32938.8|32918.8|32944.3|32924.3|32947.5|32927.5|32937.9|32917.9|28
1648624550000|2022-03-30 07:15:50|32944.2|32924.2|32945.4|32925.4|32946.9|32926.9|32944|32924|25
1648624560000|2022-03-30 07:16:00|32945.5|32925.5|32952.1|32932.1|32952.1|32932.1|32944.1|32924.1|31
1648624570000|2022-03-30 07:16:10|32951.5|32931.5|32948.5|32928.5|32956|32936|32948.2|32928.2|34
1648624580000|2022-03-30 07:16:20|32949.1|32929.1|32950.2|32930.2|32950.2|32930.2|32947|32927|26
1648624590000|2022-03-30 07:16:30|32949.9|32929.9|32945.7|32925.7|32951.2|32931.2|32944.7|32924.7|34
1648624600000|2022-03-30 07:16:40|32945.8|32925.8|32943|32923|32945.8|32925.8|32939.3|32919.3|31
1648624610000|2022-03-30 07:16:50|32941.1|32921.1|32941.7|32921.7|32942.3|32922.3|32940.6|32920.6|29
1648624620000|2022-03-30 07:17:00|32941.4|32921.4|32939.8|32919.8|32941.9|32921.9|32937.1|32917.1|29
1648624630000|2022-03-30 07:17:10|32939.6|32919.6|32937.7|32917.7|32942.6|32922.6|32937.7|32917.7|36
1648624640000|2022-03-30 07:17:20|32937.5|32917.5|32937.8|32917.8|32939|32919|32937|32917|35
1648624650000|2022-03-30 07:17:30|32937.9|32917.9|32934.8|32914.8|32937.9|32917.9|32934.6|32914.6|21
1648624660000|2022-03-30 07:17:40|32934.9|32914.9|32940.3|32920.3|32941.6|32921.6|32934.9|32914.9|32
1648624670000|2022-03-30 07:17:50|32941.2|32921.2|32940.1|32920.1|32941.2|32921.2|32939.5|32919.5|26
1648624680000|2022-03-30 07:18:00|32940.2|32920.2|32941.9|32921.9|32942.5|32922.5|32939.7|32919.7|25
1648624690000|2022-03-30 07:18:10|32941.6|32921.6|32940.5|32920.5|32944.7|32924.7|32938.6|32918.6|33
1648624700000|2022-03-30 07:18:20|32940.6|32920.6|32945.7|32925.7|32948.7|32928.7|32940.6|32920.6|32
1648624710000|2022-03-30 07:18:30|32945.4|32925.4|32945.8|32925.8|32946.6|32926.6|32942.6|32922.6|29
1648624720000|2022-03-30 07:18:40|32945.5|32925.5|32945.7|32925.7|32947.4|32927.4|32944.5|32924.5|29
1648624730000|2022-03-30 07:18:50|32945.2|32925.2|32945.4|32925.4|32946.3|32926.3|32945.1|32925.1|24
1648624740000|2022-03-30 07:19:00|32944.8|32924.8|32945.9|32925.9|32946.4|32926.4|32944.8|32924.8|27
1648624750000|2022-03-30 07:19:10|32946.4|32926.4|32946.1|32926.1|32947.7|32927.7|32944.1|32924.1|31
1648624760000|2022-03-30 07:19:20|32947.6|32927.6|32951.3|32931.3|32952.3|32932.3|32947.4|32927.4|33
1648624770000|2022-03-30 07:19:30|32950.1|32930.1|32950.6|32930.6|32951.5|32931.5|32948.4|32928.4|35
1648624780000|2022-03-30 07:19:40|32951.2|32931.2|32950.3|32930.3|32952.2|32932.2|32950.3|32930.3|29
1648624790000|2022-03-30 07:19:50|32949.2|32929.2|32947.8|32927.8|32950.2|32930.2|32947.6|32927.6|26
1648624800000|2022-03-30 07:20:00|32948.5|32928.5|32952.2|32932.2|32952.2|32932.2|32948.5|32928.5|24
1648624810000|2022-03-30 07:20:10|32953.6|32933.6|32960|32940|32960|32940|32951.4|32931.4|29
1648624820000|2022-03-30 07:20:20|32958.4|32938.4|32961.4|32941.4|32962.4|32942.4|32958|32938|29
1648624830000|2022-03-30 07:20:30|32961.9|32941.9|32960.8|32940.8|32963.8|32943.8|32958.6|32938.6|24
1648624840000|2022-03-30 07:20:40|32960.6|32940.6|32962.9|32942.9|32963.5|32943.5|32960.6|32940.6|26
1648624850000|2022-03-30 07:20:50|32962.2|32942.2|32966.1|32946.1|32967.8|32947.8|32961.7|32941.7|33
1648624860000|2022-03-30 07:21:00|32965.6|32945.6|32963.2|32943.2|32969.1|32949.1|32962.5|32942.5|32
1648624870000|2022-03-30 07:21:10|32963|32943|32968.3|32948.3|32968.6|32948.6|32963|32943|26
1648624880000|2022-03-30 07:21:20|32968.4|32948.4|32968.5|32948.5|32969.8|32949.8|32964.3|32944.3|30
1648624890000|2022-03-30 07:21:30|32967.4|32947.4|32972.7|32952.7|32973|32953|32966.6|32946.6|33
1648624900000|2022-03-30 07:21:40|32971.4|32951.4|32969.5|32949.5|32971.8|32951.8|32969|32949|29
1648624910000|2022-03-30 07:21:50|32969.8|32949.8|32968.8|32948.8|32970.6|32950.6|32967.8|32947.8|23
1648624920000|2022-03-30 07:22:00|32970.1|32950.1|32972|32952|32972.5|32952.5|32970|32950|28
1648624930000|2022-03-30 07:22:10|32972.2|32952.2|32967.8|32947.8|32972.3|32952.3|32966.7|32946.7|26
1648624940000|2022-03-30 07:22:20|32967.7|32947.7|32966.4|32946.4|32968.3|32948.3|32966.4|32946.4|29
1648624950000|2022-03-30 07:22:30|32966.6|32946.6|32966.8|32946.8|32968.9|32948.9|32965.5|32945.5|33
1648624960000|2022-03-30 07:22:40|32967.8|32947.8|32967|32947|32967.9|32947.9|32966.7|32946.7|22
1648624970000|2022-03-30 07:22:50|32966.9|32946.9|32966|32946|32968.1|32948.1|32965.6|32945.6|23
1648624980000|2022-03-30 07:23:00|32966.5|32946.5|32961.7|32941.7|32968.5|32948.5|32961.6|32941.6|33
1648624990000|2022-03-30 07:23:10|32961.9|32941.9|32961.8|32941.8|32962.2|32942.2|32960.1|32940.1|31
1648625000000|2022-03-30 07:23:20|32962.1|32942.1|32962|32942|32963.7|32943.7|32961.3|32941.3|19
1648625010000|2022-03-30 07:23:30|32962.1|32942.1|32970.9|32950.9|32970.9|32950.9|32959.6|32939.6|29
1648625020000|2022-03-30 07:23:40|32972|32952|32985.2|32965.2|32985.7|32965.7|32970.8|32950.8|39
1648625030000|2022-03-30 07:23:50|32985.6|32965.6|32986.4|32966.4|32986.4|32966.4|32982.3|32962.3|34
1648625040000|2022-03-30 07:24:00|32986|32966|32987|32967|32988.8|32968.8|32985.1|32965.1|34
1648625050000|2022-03-30 07:24:10|32986.9|32966.9|32992.9|32972.9|32994.3|32974.3|32986.8|32966.8|34
1648625060000|2022-03-30 07:24:20|32992.2|32972.2|32994.2|32974.2|32995.4|32975.4|32991.1|32971.1|26
1648625070000|2022-03-30 07:24:30|32994.1|32974.1|32997.8|32977.8|32997.9|32977.9|32993.2|32973.2|28
1648625080000|2022-03-30 07:24:40|32998.1|32978.1|32997.9|32977.9|32999|32979|32996.7|32976.7|30
1648625090000|2022-03-30 07:24:50|32997.7|32977.7|32995.7|32975.7|32998.4|32978.4|32995.3|32975.3|32
1648625100000|2022-03-30 07:25:00|32995.3|32975.3|32987.6|32967.6|32995.3|32975.3|32987.1|32967.1|29
1648625110000|2022-03-30 07:25:10|32987.5|32967.5|32983.8|32963.8|32987.9|32967.9|32983|32963|27
1648625120000|2022-03-30 07:25:20|32984.5|32964.5|32987.7|32967.7|32988.2|32968.2|32983.8|32963.8|27
1648625130000|2022-03-30 07:25:30|32988.3|32968.3|32991.2|32971.2|32991.6|32971.6|32987.8|32967.8|34
1648625140000|2022-03-30 07:25:40|32992.7|32972.7|32992.9|32972.9|32994.8|32974.8|32992.7|32972.7|30
1648625150000|2022-03-30 07:25:50|32992.5|32972.5|32991.8|32971.8|32994.5|32974.5|32991.8|32971.8|28
1648625160000|2022-03-30 07:26:00|32993.9|32973.9|32987.8|32967.8|32993.9|32973.9|32987.3|32967.3|34
1648625170000|2022-03-30 07:26:10|32988.1|32968.1|32988.4|32968.4|32991|32971|32986.5|32966.5|31
1648625180000|2022-03-30 07:26:20|32988.6|32968.6|32991|32971|32991.1|32971.1|32988.4|32968.4|25
1648625190000|2022-03-30 07:26:30|32991.1|32971.1|32993.5|32973.5|32994|32974|32991.1|32971.1|26
1648625200000|2022-03-30 07:26:40|32993.8|32973.8|32994.6|32974.6|32996.5|32976.5|32993.5|32973.5|25
1648625210000|2022-03-30 07:26:50|32995.4|32975.4|32995.3|32975.3|32995.9|32975.9|32993.9|32973.9|32
1648625220000|2022-03-30 07:27:00|32995.4|32975.4|32998.7|32978.7|32999.9|32979.9|32995.4|32975.4|30
1648625230000|2022-03-30 07:27:10|32997.8|32977.8|32998.3|32978.3|32998.7|32978.7|32995.7|32975.7|29
1648625240000|2022-03-30 07:27:20|32998.4|32978.4|32997.2|32977.2|32998.4|32978.4|32996.5|32976.5|24
1648625250000|2022-03-30 07:27:30|32997.1|32977.1|32999.6|32979.6|32999.7|32979.7|32996.5|32976.5|29
1648625260000|2022-03-30 07:27:40|32997.4|32977.4|32998.3|32978.3|32998.7|32978.7|32997.3|32977.3|28
1648625270000|2022-03-30 07:27:50|32998.1|32978.1|32996.1|32976.1|32998.1|32978.1|32996.1|32976.1|29
1648625280000|2022-03-30 07:28:00|32996.3|32976.3|32995.2|32975.2|32996.3|32976.3|32993.8|32973.8|26
1648625290000|2022-03-30 07:28:10|32995.3|32975.3|32994.2|32974.2|32996|32976|32994.2|32974.2|25
1648625300000|2022-03-30 07:28:20|32993.9|32973.9|32995.5|32975.5|32995.5|32975.5|32993.2|32973.2|21
1648625310000|2022-03-30 07:28:30|32995.7|32975.7|32995.4|32975.4|32996.8|32976.8|32993.9|32973.9|34
1648625320000|2022-03-30 07:28:40|32995.3|32975.3|32994.1|32974.1|32995.6|32975.6|32993.3|32973.3|26
1648625330000|2022-03-30 07:28:50|32994.2|32974.2|32990.9|32970.9|32994.2|32974.2|32990.6|32970.6|27
1648625340000|2022-03-30 07:29:00|32991|32971|32990.4|32970.4|32991.4|32971.4|32988.3|32968.3|32
1648625350000|2022-03-30 07:29:10|32990.2|32970.2|32993.2|32973.2|32994.4|32974.4|32990.2|32970.2|27
1648625360000|2022-03-30 07:29:20|32993|32973|32992.2|32972.2|32994.7|32974.7|32990.5|32970.5|35
1648625370000|2022-03-30 07:29:30|32992.3|32972.3|32989.9|32969.9|32992.8|32972.8|32989.2|32969.2|29
1648625380000|2022-03-30 07:29:40|32989.4|32969.4|32990.2|32970.2|32991.9|32971.9|32988.5|32968.5|32
1648625390000|2022-03-30 07:29:50|32990|32970|32990.6|32970.6|32991.1|32971.1|32990|32970|30
1648625400000|2022-03-30 07:30:00|32990.5|32970.5|32989.2|32969.2|32991.3|32971.3|32989.1|32969.1|29
1648625410000|2022-03-30 07:30:10|32989.3|32969.3|32988.2|32968.2|32990.2|32970.2|32988.1|32968.1|28
1648625420000|2022-03-30 07:30:20|32988|32968|32990|32970|32990|32970|32988|32968|21
1648625430000|2022-03-30 07:30:30|32990.6|32970.6|32995.1|32975.1|32996.5|32976.5|32990.1|32970.1|34
1648625440000|2022-03-30 07:30:40|32995.2|32975.2|32996.5|32976.5|32996.5|32976.5|32994.9|32974.9|24
1648625450000|2022-03-30 07:30:50|32996.4|32976.4|32996.9|32976.9|32996.9|32976.9|32995.9|32975.9|20
1648625460000|2022-03-30 07:31:00|32996.7|32976.7|32997.9|32977.9|32999.5|32979.5|32993.8|32973.8|29
1648625470000|2022-03-30 07:31:10|32997.6|32977.6|32996.3|32976.3|32998.6|32978.6|32995.1|32975.1|30
1648625480000|2022-03-30 07:31:20|32996.2|32976.2|32995.5|32975.5|32996.7|32976.7|32993.1|32973.1|28
1648625490000|2022-03-30 07:31:30|32995.4|32975.4|32990.2|32970.2|32995.7|32975.7|32989.3|32969.3|26
1648625500000|2022-03-30 07:31:40|32989.8|32969.8|32987|32967|32991.9|32971.9|32986.1|32966.1|22
1648625510000|2022-03-30 07:31:50|32987.8|32967.8|32992.8|32972.8|32993.9|32973.9|32987.8|32967.8|29
1648625520000|2022-03-30 07:32:00|32992.5|32972.5|32992|32972|32995.7|32975.7|32991.4|32971.4|32
1648625530000|2022-03-30 07:32:10|32991.8|32971.8|32990.2|32970.2|32995.1|32975.1|32990.2|32970.2|28
1648625540000|2022-03-30 07:32:20|32990.7|32970.7|32991.8|32971.8|32992.3|32972.3|32989.2|32969.2|31
1648625550000|2022-03-30 07:32:30|32992.1|32972.1|32991.5|32971.5|32995.3|32975.3|32991.1|32971.1|25
1648625560000|2022-03-30 07:32:40|32991.1|32971.1|32990.3|32970.3|32991.2|32971.2|32987.9|32967.9|31
1648625570000|2022-03-30 07:32:50|32989.9|32969.9|32988.8|32968.8|32990.4|32970.4|32986.9|32966.9|27
1648625580000|2022-03-30 07:33:00|32988.5|32968.5|32987.5|32967.5|32988.9|32968.9|32986.9|32966.9|23
1648625590000|2022-03-30 07:33:10|32987.6|32967.6|32983.7|32963.7|32988.1|32968.1|32983.7|32963.7|20
1648625600000|2022-03-30 07:33:20|32984.4|32964.4|32984.7|32964.7|32986.2|32966.2|32982.8|32962.8|30
1648625610000|2022-03-30 07:33:30|32985.2|32965.2|32987|32967|32987.1|32967.1|32984.3|32964.3|33
1648625620000|2022-03-30 07:33:40|32987.1|32967.1|32983.9|32963.9|32988.2|32968.2|32980|32960|30
1648625630000|2022-03-30 07:33:50|32983.5|32963.5|32984.3|32964.3|32986.3|32966.3|32983.3|32963.3|29
1648625640000|2022-03-30 07:34:00|32983.8|32963.8|32983.2|32963.2|32984.7|32964.7|32980.6|32960.6|31
1648625650000|2022-03-30 07:34:10|32984|32964|32981.1|32961.1|32984.8|32964.8|32979.7|32959.7|31
1648625660000|2022-03-30 07:34:20|32981|32961|32980.5|32960.5|32982|32962|32979.8|32959.8|26
1648625670000|2022-03-30 07:34:30|32980.6|32960.6|32982.1|32962.1|32983.3|32963.3|32979.9|32959.9|29
1648625680000|2022-03-30 07:34:40|32982.2|32962.2|32982.3|32962.3|32983.1|32963.1|32979.8|32959.8|30
1648625690000|2022-03-30 07:34:50|32982|32962|32981.3|32961.3|32983.5|32963.5|32981.3|32961.3|33
1648625700000|2022-03-30 07:35:00|32981.4|32961.4|32975.1|32955.1|32981.6|32961.6|32975|32955|24
1648625710000|2022-03-30 07:35:10|32974.4|32954.4|32975.6|32955.6|32978.7|32958.7|32974.2|32954.2|34
1648625720000|2022-03-30 07:35:20|32974.2|32954.2|32978.3|32958.3|32979.3|32959.3|32974.2|32954.2|26
1648625730000|2022-03-30 07:35:30|32978|32958|32978.1|32958.1|32978.9|32958.9|32977|32957|25
1648625740000|2022-03-30 07:35:40|32978|32958|32977|32957|32978.4|32958.4|32977|32957|22
1648625750000|2022-03-30 07:35:50|32976.7|32956.7|32975.9|32955.9|32977.2|32957.2|32975.6|32955.6|13
1648625760000|2022-03-30 07:36:00|32975.8|32955.8|32978.3|32958.3|32978.3|32958.3|32975.4|32955.4|24
1648625770000|2022-03-30 07:36:10|32977.3|32957.3|32977.2|32957.2|32979.1|32959.1|32977.2|32957.2|33
1648625780000|2022-03-30 07:36:20|32977.3|32957.3|32977.2|32957.2|32977.6|32957.6|32977|32957|17
1648625790000|2022-03-30 07:36:30|32977.1|32957.1|32976.6|32956.6|32977.9|32957.9|32975.7|32955.7|23
1648625800000|2022-03-30 07:36:40|32976.3|32956.3|32975.4|32955.4|32976.6|32956.6|32975.4|32955.4|19
1648625810000|2022-03-30 07:36:50|32975.3|32955.3|32972.7|32952.7|32976.2|32956.2|32971.9|32951.9|25
1648625820000|2022-03-30 07:37:00|32971.8|32951.8|32970.2|32950.2|32974.1|32954.1|32970.2|32950.2|31
1648625830000|2022-03-30 07:37:10|32971|32951|32971.2|32951.2|32973|32953|32970.1|32950.1|29
1648625840000|2022-03-30 07:37:20|32971.7|32951.7|32970.1|32950.1|32972.9|32952.9|32970.1|32950.1|27
1648625850000|2022-03-30 07:37:30|32970.3|32950.3|32964.8|32944.8|32971.7|32951.7|32964.8|32944.8|30
1648625860000|2022-03-30 07:37:40|32964.6|32944.6|32964.5|32944.5|32966.3|32946.3|32963.7|32943.7|26
1648625870000|2022-03-30 07:37:50|32964.6|32944.6|32961.5|32941.5|32965.6|32945.6|32961.5|32941.5|17
1648625880000|2022-03-30 07:38:00|32961.8|32941.8|32958.4|32938.4|32962.9|32942.9|32958.4|32938.4|24
1648625890000|2022-03-30 07:38:10|32954.5|32934.5|32944.5|32924.5|32956.6|32936.6|32944.5|32924.5|34
1648625900000|2022-03-30 07:38:20|32945.3|32925.3|32949.6|32929.6|32949.6|32929.6|32942|32922|31
1648625910000|2022-03-30 07:38:30|32948.9|32928.9|32950.8|32930.8|32950.8|32930.8|32948.9|32928.9|24
1648625920000|2022-03-30 07:38:40|32950.7|32930.7|32946.6|32926.6|32951.8|32931.8|32946.6|32926.6|26
1648625930000|2022-03-30 07:38:50|32946.1|32926.1|32945.6|32925.6|32946.7|32926.7|32944.6|32924.6|23
1648625940000|2022-03-30 07:39:00|32943.3|32923.3|32941.5|32921.5|32945|32925|32939.5|32919.5|22
1648625950000|2022-03-30 07:39:10|32941.6|32921.6|32941.7|32921.7|32941.9|32921.9|32939.8|32919.8|26
1648625960000|2022-03-30 07:39:20|32941.5|32921.5|32941.4|32921.4|32942.7|32922.7|32941|32921|24
1648625970000|2022-03-30 07:39:30|32941.8|32921.8|32942.7|32922.7|32944.7|32924.7|32940.1|32920.1|33
1648625980000|2022-03-30 07:39:40|32943.4|32923.4|32947.5|32927.5|32947.8|32927.8|32943|32923|25
1648625990000|2022-03-30 07:39:50|32947.3|32927.3|32946|32926|32947.8|32927.8|32946|32926|20
1648626000000|2022-03-30 07:40:00|32945.3|32925.3|32945|32925|32945.6|32925.6|32940.8|32920.8|36
1648626010000|2022-03-30 07:40:10|32944.7|32924.7|32943.1|32923.1|32947|32927|32941.3|32921.3|35
1648626020000|2022-03-30 07:40:20|32942|32922|32941.9|32921.9|32942.8|32922.8|32941.3|32921.3|33
1648626030000|2022-03-30 07:40:30|32942|32922|32943|32923|32943|32923|32940.8|32920.8|26
1648626040000|2022-03-30 07:40:40|32942.7|32922.7|32941.4|32921.4|32943.1|32923.1|32940.7|32920.7|18
1648626050000|2022-03-30 07:40:50|32942.1|32922.1|32940.1|32920.1|32942.2|32922.2|32939.9|32919.9|22
1648626060000|2022-03-30 07:41:00|32940.8|32920.8|32940.3|32920.3|32942.7|32922.7|32939.2|32919.2|26
1648626070000|2022-03-30 07:41:10|32940.6|32920.6|32939.4|32919.4|32940.6|32920.6|32938.1|32918.1|22
1648626080000|2022-03-30 07:41:20|32939.5|32919.5|32939|32919|32939.5|32919.5|32937.7|32917.7|21
1648626090000|2022-03-30 07:41:30|32938.9|32918.9|32939.2|32919.2|32939.6|32919.6|32937.8|32917.8|26
1648626100000|2022-03-30 07:41:40|32939.4|32919.4|32937.9|32917.9|32940.9|32920.9|32936.5|32916.5|26
1648626110000|2022-03-30 07:41:50|32938.4|32918.4|32937.6|32917.6|32938.9|32918.9|32936.9|32916.9|25
1648626120000|2022-03-30 07:42:00|32937.4|32917.4|32936.5|32916.5|32938.1|32918.1|32936.1|32916.1|16
1648626130000|2022-03-30 07:42:10|32936.6|32916.6|32937.5|32917.5|32937.7|32917.7|32935.9|32915.9|18
1648626140000|2022-03-30 07:42:20|32937.2|32917.2|32933|32913|32937.2|32917.2|32932.1|32912.1|31
1648626150000|2022-03-30 07:42:30|32933.2|32913.2|32943.9|32923.9|32944.4|32924.4|32933.2|32913.2|25
1648626160000|2022-03-30 07:42:40|32944.9|32924.9|32943.2|32923.2|32945.4|32925.4|32942.8|32922.8|26
1648626170000|2022-03-30 07:42:50|32943.6|32923.6|32944.5|32924.5|32944.7|32924.7|32943|32923|18
1648626180000|2022-03-30 07:43:00|32942.9|32922.9|32943.5|32923.5|32944.4|32924.4|32942.8|32922.8|20
1648626190000|2022-03-30 07:43:10|32944|32924|32944|32924|32944.6|32924.6|32942.7|32922.7|17
1648626200000|2022-03-30 07:43:20|32943.6|32923.6|32942.1|32922.1|32945.5|32925.5|32941.8|32921.8|17
1648626210000|2022-03-30 07:43:30|32944|32924|32945.9|32925.9|32949.1|32929.1|32941.4|32921.4|27
1648626220000|2022-03-30 07:43:40|32947|32927|32942.7|32922.7|32947|32927|32941.7|32921.7|24
1648626230000|2022-03-30 07:43:50|32942.5|32922.5|32946.9|32926.9|32947.1|32927.1|32940.6|32920.6|33
1648626240000|2022-03-30 07:44:00|32945.5|32925.5|32944.9|32924.9|32949.9|32929.9|32944.9|32924.9|25
1648626250000|2022-03-30 07:44:10|32952.8|32932.8|32955.8|32935.8|32955.8|32935.8|32952.8|32932.8|27
1648626260000|2022-03-30 07:44:20|32955.4|32935.4|32959.4|32939.4|32959.8|32939.8|32954.9|32934.9|27
1648626270000|2022-03-30 07:44:30|32959.6|32939.6|32956.1|32936.1|32959.6|32939.6|32955.2|32935.2|36
1648626280000|2022-03-30 07:44:40|32955.3|32935.3|32957.3|32937.3|32965.7|32945.7|32953.3|32933.3|34
1648626290000|2022-03-30 07:44:50|32957.6|32937.6|32959.3|32939.3|32960.9|32940.9|32957.4|32937.4|33
1648626300000|2022-03-30 07:45:00|32959.1|32939.1|32959.2|32939.2|32961.8|32941.8|32958.8|32938.8|34
1648626310000|2022-03-30 07:45:10|32959.1|32939.1|32961.4|32941.4|32962.1|32942.1|32957.7|32937.7|30
1648626320000|2022-03-30 07:45:20|32964.2|32944.2|32960.5|32940.5|32966.1|32946.1|32959.4|32939.4|26
1648626330000|2022-03-30 07:45:30|32960.3|32940.3|32957.8|32937.8|32961|32941|32957.2|32937.2|31
1648626340000|2022-03-30 07:45:40|32958.1|32938.1|32960.2|32940.2|32961.4|32941.4|32954.1|32934.1|23
1648626350000|2022-03-30 07:45:50|32960.6|32940.6|32960.7|32940.7|32960.7|32940.7|32957.8|32937.8|26
1648626360000|2022-03-30 07:46:00|32960.5|32940.5|32959.3|32939.3|32962.4|32942.4|32959.3|32939.3|28
1648626370000|2022-03-30 07:46:10|32959.4|32939.4|32960.4|32940.4|32960.4|32940.4|32956.8|32936.8|19
1648626380000|2022-03-30 07:46:20|32961.9|32941.9|32962.3|32942.3|32965.4|32945.4|32959.1|32939.1|26
1648626390000|2022-03-30 07:46:30|32962.4|32942.4|32964.8|32944.8|32964.9|32944.9|32960.9|32940.9|22
1648626400000|2022-03-30 07:46:40|32964.9|32944.9|32965.9|32945.9|32968.5|32948.5|32964.8|32944.8|24
1648626410000|2022-03-30 07:46:50|32966.2|32946.2|32965.2|32945.2|32966.2|32946.2|32964.9|32944.9|20
1648626420000|2022-03-30 07:47:00|32964.1|32944.1|32965.4|32945.4|32965.9|32945.9|32964.1|32944.1|25
1648626430000|2022-03-30 07:47:10|32965.3|32945.3|32962.7|32942.7|32966.4|32946.4|32960.8|32940.8|32
1648626440000|2022-03-30 07:47:20|32968.4|32948.4|32967.6|32947.6|32968.6|32948.6|32966.4|32946.4|37
1648626450000|2022-03-30 07:47:30|32966.9|32946.9|32967.9|32947.9|32969.7|32949.7|32966.8|32946.8|29
1648626460000|2022-03-30 07:47:40|32967.4|32947.4|32969.8|32949.8|32970.1|32950.1|32966.3|32946.3|29
1648626470000|2022-03-30 07:47:50|32969.5|32949.5|32966.6|32946.6|32969.8|32949.8|32966.6|32946.6|23
1648626480000|2022-03-30 07:48:00|32966.2|32946.2|32966.2|32946.2|32967|32947|32966.2|32946.2|20
1648626490000|2022-03-30 07:48:10|32966|32946|32969.1|32949.1|32969.8|32949.8|32966|32946|25
1648626500000|2022-03-30 07:48:20|32969|32949|32969.8|32949.8|32970.4|32950.4|32968.2|32948.2|22
1648626510000|2022-03-30 07:48:30|32970|32950|32971.5|32951.5|32971.6|32951.6|32969.3|32949.3|29
1648626520000|2022-03-30 07:48:40|32971.3|32951.3|32972.4|32952.4|32974|32954|32971|32951|26
1648626530000|2022-03-30 07:48:50|32972.3|32952.3|32981.2|32961.2|32983|32963|32971|32951|26
1648626540000|2022-03-30 07:49:00|32980.5|32960.5|32980.1|32960.1|32982.1|32962.1|32979.8|32959.8|28
1648626550000|2022-03-30 07:49:10|32980.5|32960.5|32982.2|32962.2|32983.1|32963.1|32979.5|32959.5|22
1648626560000|2022-03-30 07:49:20|32981.8|32961.8|32983.6|32963.6|32986.3|32966.3|32980.9|32960.9|27
1648626570000|2022-03-30 07:49:30|32983.7|32963.7|32985.2|32965.2|32986.5|32966.5|32983.7|32963.7|26
1648626580000|2022-03-30 07:49:40|32985.5|32965.5|32985.9|32965.9|32986|32966|32984.2|32964.2|21
1648626590000|2022-03-30 07:49:50|32985.6|32965.6|32986.5|32966.5|32987.4|32967.4|32985.2|32965.2|22
1648626600000|2022-03-30 07:50:00|32986.8|32966.8|32986|32966|32989.5|32969.5|32983.2|32963.2|26
1648626610000|2022-03-30 07:50:10|32985.8|32965.8|32986.1|32966.1|32986.8|32966.8|32982.1|32962.1|22
1648626620000|2022-03-30 07:50:20|32986.4|32966.4|32986.7|32966.7|32988.2|32968.2|32984.9|32964.9|26
1648626630000|2022-03-30 07:50:30|32986.8|32966.8|32985.1|32965.1|32986.8|32966.8|32984.4|32964.4|25
1648626640000|2022-03-30 07:50:40|32985.4|32965.4|33000.3|32980.3|33000.3|32980.3|32984.8|32964.8|29
1648626650000|2022-03-30 07:50:50|32996.4|32976.4|32996|32976|32998.2|32978.2|32995.4|32975.4|27
1648626660000|2022-03-30 07:51:00|32996.4|32976.4|32995.3|32975.3|32996.7|32976.7|32993.9|32973.9|22
1648626670000|2022-03-30 07:51:10|32995.5|32975.5|32992.4|32972.4|32995.6|32975.6|32992.4|32972.4|17
1648626680000|2022-03-30 07:51:20|32992.5|32972.5|32990.9|32970.9|32995.5|32975.5|32990.4|32970.4|29
1648626690000|2022-03-30 07:51:30|32991.3|32971.3|32990.3|32970.3|32994|32974|32989.5|32969.5|37
1648626700000|2022-03-30 07:51:40|32992.7|32972.7|32989.7|32969.7|32993.3|32973.3|32989.2|32969.2|23
1648626710000|2022-03-30 07:51:50|32989.4|32969.4|32987.7|32967.7|32989.8|32969.8|32985|32965|27
1648626720000|2022-03-30 07:52:00|32987.4|32967.4|32988.1|32968.1|32990.1|32970.1|32986.8|32966.8|25
1648626730000|2022-03-30 07:52:10|32988.4|32968.4|32992.5|32972.5|32992.5|32972.5|32988.4|32968.4|22
1648626740000|2022-03-30 07:52:20|32992.9|32972.9|32984|32964|32993|32973|32983.1|32963.1|36
1648626750000|2022-03-30 07:52:30|32984.7|32964.7|32987.6|32967.6|32988.9|32968.9|32983.8|32963.8|33
1648626760000|2022-03-30 07:52:40|32987.7|32967.7|32989|32969|32989.9|32969.9|32986.5|32966.5|25
1648626770000|2022-03-30 07:52:50|32989.1|32969.1|32988.1|32968.1|32989.4|32969.4|32988.1|32968.1|18
1648626780000|2022-03-30 07:53:00|32988.2|32968.2|32988.9|32968.9|32992|32972|32988.2|32968.2|19
1648626790000|2022-03-30 07:53:10|32988.5|32968.5|32988.8|32968.8|32989.3|32969.3|32988.5|32968.5|23
1648626800000|2022-03-30 07:53:20|32988.9|32968.9|32993|32973|32993.7|32973.7|32988.9|32968.9|26
1648626810000|2022-03-30 07:53:30|32993.3|32973.3|32992.9|32972.9|32993.9|32973.9|32992.3|32972.3|31
1648626820000|2022-03-30 07:53:40|32992.8|32972.8|32991.1|32971.1|32993.1|32973.1|32990.1|32970.1|23
1648626830000|2022-03-30 07:53:50|32991.2|32971.2|32994.6|32974.6|32994.9|32974.9|32989.9|32969.9|28
1648626840000|2022-03-30 07:54:00|32994.7|32974.7|32999.3|32979.3|32999.8|32979.8|32994.7|32974.7|30
1648626850000|2022-03-30 07:54:10|32998.7|32978.7|32987|32967|32999|32979|32986.3|32966.3|32
1648626860000|2022-03-30 07:54:20|32988.2|32968.2|32985.2|32965.2|32988.6|32968.6|32984|32964|34
1648626870000|2022-03-30 07:54:30|32985.8|32965.8|32986.8|32966.8|32987.6|32967.6|32985.8|32965.8|19
1648626880000|2022-03-30 07:54:40|32987|32967|32986.1|32966.1|32987.6|32967.6|32985.5|32965.5|30
1648626890000|2022-03-30 07:54:50|32986.3|32966.3|32988.8|32968.8|32989.7|32969.7|32986.1|32966.1|25
1648626900000|2022-03-30 07:55:00|32988.4|32968.4|32984.7|32964.7|32988.4|32968.4|32984.7|32964.7|29
1648626910000|2022-03-30 07:55:10|32983.7|32963.7|32981.7|32961.7|32984.9|32964.9|32981.1|32961.1|29
1648626920000|2022-03-30 07:55:20|32981|32961|32981|32961|32981.3|32961.3|32978.8|32958.8|24
1648626930000|2022-03-30 07:55:30|32981.1|32961.1|32981.8|32961.8|32982.5|32962.5|32980.1|32960.1|28
1648626940000|2022-03-30 07:55:40|32981.9|32961.9|32979.8|32959.8|32981.9|32961.9|32978|32958|22
1648626950000|2022-03-30 07:55:50|32979.2|32959.2|32976.7|32956.7|32979.6|32959.6|32976.2|32956.2|23
1648626960000|2022-03-30 07:56:00|32977|32957|32975.9|32955.9|32977.9|32957.9|32974.1|32954.1|28
1648626970000|2022-03-30 07:56:10|32976|32956|32974.8|32954.8|32976.4|32956.4|32974.2|32954.2|21
1648626980000|2022-03-30 07:56:20|32974.6|32954.6|32973.2|32953.2|32976.5|32956.5|32973.2|32953.2|25
1648626990000|2022-03-30 07:56:30|32973.6|32953.6|32977.8|32957.8|32979.7|32959.7|32973.6|32953.6|25
1648627000000|2022-03-30 07:56:40|32971.2|32951.2|32973.6|32953.6|32976.4|32956.4|32970.7|32950.7|22
1648627010000|2022-03-30 07:56:50|32974.2|32954.2|32973.3|32953.3|32974.2|32954.2|32972.1|32952.1|18
1648627020000|2022-03-30 07:57:00|32973.6|32953.6|32969.7|32949.7|32975.3|32955.3|32967.2|32947.2|20
1648627030000|2022-03-30 07:57:10|32968.8|32948.8|32968.2|32948.2|32972|32952|32962.5|32942.5|27
1648627040000|2022-03-30 07:57:20|32969.4|32949.4|32968.1|32948.1|32969.7|32949.7|32967|32947|22
1648627050000|2022-03-30 07:57:30|32966.7|32946.7|32966.8|32946.8|32968.6|32948.6|32965.5|32945.5|29
1648627060000|2022-03-30 07:57:40|32969.5|32949.5|32965.8|32945.8|32969.7|32949.7|32963.1|32943.1|35
1648627070000|2022-03-30 07:57:50|32965.7|32945.7|32966.8|32946.8|32970.9|32950.9|32965.7|32945.7|25
1648627080000|2022-03-30 07:58:00|32966.7|32946.7|32971.1|32951.1|32971.1|32951.1|32966|32946|21
1648627090000|2022-03-30 07:58:10|32967.2|32947.2|32966|32946|32967.7|32947.7|32965.9|32945.9|16
1648627100000|2022-03-30 07:58:20|32965.8|32945.8|32963.9|32943.9|32969.3|32949.3|32963.9|32943.9|19
1648627110000|2022-03-30 07:58:30|32965.1|32945.1|32964.2|32944.2|32965.1|32945.1|32962.9|32942.9|24
1648627120000|2022-03-30 07:58:40|32964.1|32944.1|32959.3|32939.3|32964.8|32944.8|32958.4|32938.4|31
1648627130000|2022-03-30 07:58:50|32958.2|32938.2|32956.5|32936.5|32958.7|32938.7|32955.4|32935.4|29
1648627140000|2022-03-30 07:59:00|32957.3|32937.3|32957.9|32937.9|32958.6|32938.6|32956.8|32936.8|27
1648627150000|2022-03-30 07:59:10|32956.9|32936.9|32956.5|32936.5|32957.8|32937.8|32956.5|32936.5|19
1648627160000|2022-03-30 07:59:20|32956.7|32936.7|32957.4|32937.4|32958.5|32938.5|32956.6|32936.6|27
1648627170000|2022-03-30 07:59:30|32955.6|32935.6|32959.4|32939.4|32959.9|32939.9|32955.6|32935.6|30
1648627180000|2022-03-30 07:59:40|32961.3|32941.3|32969.6|32949.6|32970.9|32950.9|32961.3|32941.3|26
1648627190000|2022-03-30 07:59:50|32970.3|32950.3|32972.8|32952.8|32975.2|32955.2|32970.3|32950.3|32
1648627200000|2022-03-30 08:00:00|32968.9|32948.9|32965.1|32945.1|32971.8|32951.8|32963.2|32943.2|35
1648627210000|2022-03-30 08:00:10|32964.7|32944.7|32963|32943|32966.4|32946.4|32962.5|32942.5|30
1648627220000|2022-03-30 08:00:20|32963.3|32943.3|32961.3|32941.3|32963.3|32943.3|32959.9|32939.9|31
1648627230000|2022-03-30 08:00:30|32961.6|32941.6|32957.6|32937.6|32961.6|32941.6|32956.6|32936.6|30
1648627240000|2022-03-30 08:00:40|32958.5|32938.5|32956|32936|32958.5|32938.5|32953.6|32933.6|29
1648627250000|2022-03-30 08:00:50|32953.3|32933.3|32950.6|32930.6|32955|32935|32949.9|32929.9|29
1648627260000|2022-03-30 08:01:00|32950.8|32930.8|32951.4|32931.4|32954.1|32934.1|32950.1|32930.1|32
1648627270000|2022-03-30 08:01:10|32951.3|32931.3|32952.3|32932.3|32953.2|32933.2|32951.3|32931.3|23
1648627280000|2022-03-30 08:01:20|32952.6|32932.6|32953.9|32933.9|32954.5|32934.5|32951.9|32931.9|26
1648627290000|2022-03-30 08:01:30|32954.2|32934.2|32951.9|32931.9|32955.2|32935.2|32946.8|32926.8|31
1648627300000|2022-03-30 08:01:40|32951.6|32931.6|32954|32934|32954|32934|32951.2|32931.2|19
1648627310000|2022-03-30 08:01:50|32953.4|32933.4|32953|32933|32953.9|32933.9|32952|32932|30
1648627320000|2022-03-30 08:02:00|32952.8|32932.8|32954.1|32934.1|32957|32937|32949.7|32929.7|35
1648627330000|2022-03-30 08:02:10|32952.2|32932.2|32957.3|32937.3|32957.4|32937.4|32950.9|32930.9|32
1648627340000|2022-03-30 08:02:20|32958.5|32938.5|32966.9|32946.9|32967.6|32947.6|32958.1|32938.1|35
1648627350000|2022-03-30 08:02:30|32969.6|32949.6|32967|32947|32977|32957|32960.3|32940.3|37
1648627360000|2022-03-30 08:02:40|32967.2|32947.2|32978|32958|32982.9|32962.9|32967.2|32947.2|35
1648627370000|2022-03-30 08:02:50|32977.1|32957.1|32978.5|32958.5|32982.6|32962.6|32976.9|32956.9|36
1648627380000|2022-03-30 08:03:00|32978.6|32958.6|32985.6|32965.6|32985.8|32965.8|32976.3|32956.3|35
1648627390000|2022-03-30 08:03:10|32984.6|32964.6|32982.9|32962.9|32984.6|32964.6|32979.8|32959.8|38
1648627400000|2022-03-30 08:03:20|32983.2|32963.2|32988.2|32968.2|32992.4|32972.4|32983.2|32963.2|34
1648627410000|2022-03-30 08:03:30|32987.3|32967.3|32992.6|32972.6|32995.3|32975.3|32986.9|32966.9|34
1648627420000|2022-03-30 08:03:40|32992.7|32972.7|32988.7|32968.7|32992.9|32972.9|32988.4|32968.4|37
1648627430000|2022-03-30 08:03:50|32988.6|32968.6|32989.4|32969.4|32989.7|32969.7|32986|32966|31
1648627440000|2022-03-30 08:04:00|32989.6|32969.6|32988.1|32968.1|32989.7|32969.7|32985.6|32965.6|28
1648627450000|2022-03-30 08:04:10|32988.2|32968.2|32985.2|32965.2|32988.2|32968.2|32984.7|32964.7|25
1648627460000|2022-03-30 08:04:20|32985|32965|32986.7|32966.7|32990.1|32970.1|32985|32965|33
1648627470000|2022-03-30 08:04:30|32987.2|32967.2|32985.8|32965.8|32987.7|32967.7|32981.6|32961.6|32
1648627480000|2022-03-30 08:04:40|32985.3|32965.3|32987.1|32967.1|32990.4|32970.4|32985|32965|31
1648627490000|2022-03-30 08:04:50|32986.7|32966.7|32984.8|32964.8|32986.7|32966.7|32982.3|32962.3|35
1648627500000|2022-03-30 08:05:00|32984.7|32964.7|32980.1|32960.1|32984.7|32964.7|32980.1|32960.1|29
1648627510000|2022-03-30 08:05:10|32980.2|32960.2|32977.8|32957.8|32980.2|32960.2|32976.7|32956.7|27
1648627520000|2022-03-30 08:05:20|32977.9|32957.9|32977.4|32957.4|32978.8|32958.8|32976.9|32956.9|27
1648627530000|2022-03-30 08:05:30|32977.3|32957.3|32977.5|32957.5|32978.8|32958.8|32976.4|32956.4|21
1648627540000|2022-03-30 08:05:40|32977|32957|32971|32951|32979.2|32959.2|32970.2|32950.2|23
1648627550000|2022-03-30 08:05:50|32973.4|32953.4|32973.3|32953.3|32976.1|32956.1|32971.6|32951.6|30
1648627560000|2022-03-30 08:06:00|32973.1|32953.1|32973.9|32953.9|32975.4|32955.4|32969.9|32949.9|32
1648627570000|2022-03-30 08:06:10|32975|32955|32977.7|32957.7|32977.7|32957.7|32972.2|32952.2|32
1648627580000|2022-03-30 08:06:20|32978|32958|32978.2|32958.2|32978.9|32958.9|32976|32956|31
1648627590000|2022-03-30 08:06:30|32978.5|32958.5|32978.4|32958.4|32980.7|32960.7|32978.4|32958.4|31
1648627600000|2022-03-30 08:06:40|32978.6|32958.6|32979.1|32959.1|32979.2|32959.2|32977.2|32957.2|23
1648627610000|2022-03-30 08:06:50|32978.7|32958.7|32982.4|32962.4|32984.1|32964.1|32978.7|32958.7|28
1648627620000|2022-03-30 08:07:00|32982.7|32962.7|32982.5|32962.5|32984.7|32964.7|32981.3|32961.3|31
1648627630000|2022-03-30 08:07:10|32982.3|32962.3|32978.2|32958.2|32983.7|32963.7|32978|32958|34
1648627640000|2022-03-30 08:07:20|32976.4|32956.4|32976|32956|32978.1|32958.1|32974.2|32954.2|34
1648627650000|2022-03-30 08:07:30|32975.1|32955.1|32973.9|32953.9|32975.9|32955.9|32973.9|32953.9|26
1648627660000|2022-03-30 08:07:40|32973.8|32953.8|32975.4|32955.4|32975.4|32955.4|32973.1|32953.1|32
1648627670000|2022-03-30 08:07:50|32975.3|32955.3|32976.4|32956.4|32979.8|32959.8|32972.9|32952.9|35
1648627680000|2022-03-30 08:08:00|32975.7|32955.7|32974.1|32954.1|32976.6|32956.6|32973.8|32953.8|30
1648627690000|2022-03-30 08:08:10|32974.5|32954.5|32975.7|32955.7|32977.8|32957.8|32974|32954|32
1648627700000|2022-03-30 08:08:20|32975.4|32955.4|32972.6|32952.6|32975.4|32955.4|32971.4|32951.4|24
1648627710000|2022-03-30 08:08:30|32972.7|32952.7|32973.4|32953.4|32973.8|32953.8|32965.4|32945.4|29
1648627720000|2022-03-30 08:08:40|32967.9|32947.9|32973.2|32953.2|32975.9|32955.9|32966.8|32946.8|26
1648627730000|2022-03-30 08:08:50|32973.5|32953.5|32974.6|32954.6|32975.1|32955.1|32971.9|32951.9|27
1648627740000|2022-03-30 08:09:00|32975.5|32955.5|32973.6|32953.6|32975.5|32955.5|32970.9|32950.9|23
1648627750000|2022-03-30 08:09:10|32974.7|32954.7|32972.2|32952.2|32974.7|32954.7|32970.7|32950.7|25
1648627760000|2022-03-30 08:09:20|32972|32952|32967.9|32947.9|32973.1|32953.1|32967.9|32947.9|28
1648627770000|2022-03-30 08:09:30|32966.8|32946.8|32958.2|32938.2|32969.1|32949.1|32956.8|32936.8|37
1648627780000|2022-03-30 08:09:40|32956.4|32936.4|32954.7|32934.7|32957.7|32937.7|32953.8|32933.8|33
1648627790000|2022-03-30 08:09:50|32954.3|32934.3|32948.9|32928.9|32954.3|32934.3|32946.3|32926.3|32
1648627800000|2022-03-30 08:10:00|32951.1|32931.1|32956.3|32936.3|32960.8|32940.8|32951.1|32931.1|39
1648627810000|2022-03-30 08:10:10|32958.5|32938.5|32958.7|32938.7|32960|32940|32956.7|32936.7|36
1648627820000|2022-03-30 08:10:20|32958.2|32938.2|32959.7|32939.7|32962.5|32942.5|32958.2|32938.2|31
1648627830000|2022-03-30 08:10:30|32959.5|32939.5|32956.7|32936.7|32959.5|32939.5|32954.4|32934.4|35
1648627840000|2022-03-30 08:10:40|32957.1|32937.1|32955.7|32935.7|32957.9|32937.9|32955.7|32935.7|25
1648627850000|2022-03-30 08:10:50|32955.5|32935.5|32954.4|32934.4|32957.5|32937.5|32952.8|32932.8|30
1648627860000|2022-03-30 08:11:00|32954.8|32934.8|32953.2|32933.2|32954.8|32934.8|32952.1|32932.1|21
1648627870000|2022-03-30 08:11:10|32953.4|32933.4|32955.5|32935.5|32956.2|32936.2|32952.7|32932.7|31
1648627880000|2022-03-30 08:11:20|32955.1|32935.1|32957.7|32937.7|32958.4|32938.4|32954.6|32934.6|33
1648627890000|2022-03-30 08:11:30|32958.8|32938.8|32956.6|32936.6|32959.5|32939.5|32956.4|32936.4|33
1648627900000|2022-03-30 08:11:40|32956.8|32936.8|32961.6|32941.6|32962.2|32942.2|32955.1|32935.1|31
1648627910000|2022-03-30 08:11:50|32961.3|32941.3|32961.3|32941.3|32961.5|32941.5|32959.7|32939.7|27
1648627920000|2022-03-30 08:12:00|32961|32941|32962|32942|32962.9|32942.9|32961|32941|25
1648627930000|2022-03-30 08:12:10|32962.3|32942.3|32966.1|32946.1|32967.2|32947.2|32962.3|32942.3|22
1648627940000|2022-03-30 08:12:20|32966.2|32946.2|32971.8|32951.8|32971.8|32951.8|32966.2|32946.2|26
1648627950000|2022-03-30 08:12:30|32972.2|32952.2|32970.4|32950.4|32973.7|32953.7|32966.4|32946.4|36
1648627960000|2022-03-30 08:12:40|32970.5|32950.5|32977.4|32957.4|32977.4|32957.4|32970.5|32950.5|33
1648627970000|2022-03-30 08:12:50|32977.6|32957.6|32979.9|32959.9|32982.2|32962.2|32977.5|32957.5|30
1648627980000|2022-03-30 08:13:00|32979.4|32959.4|32975|32955|32979.4|32959.4|32975|32955|33
1648627990000|2022-03-30 08:13:10|32975.3|32955.3|32972.7|32952.7|32976|32956|32972.1|32952.1|30
1648628000000|2022-03-30 08:13:20|32972.4|32952.4|32972.7|32952.7|32973.1|32953.1|32971.7|32951.7|28
1648628010000|2022-03-30 08:13:30|32971.7|32951.7|32971.5|32951.5|32971.7|32951.7|32970.6|32950.6|18
1648628020000|2022-03-30 08:13:40|32971.4|32951.4|32971.1|32951.1|32971.5|32951.5|32970|32950|21
1648628030000|2022-03-30 08:13:50|32970.3|32950.3|32968.3|32948.3|32970.3|32950.3|32968.3|32948.3|28
1648628040000|2022-03-30 08:14:00|32967.5|32947.5|32967.9|32947.9|32967.9|32947.9|32963.5|32943.5|30
1648628050000|2022-03-30 08:14:10|32968.3|32948.3|32967.3|32947.3|32968.3|32948.3|32966.5|32946.5|23
1648628060000|2022-03-30 08:14:20|32967|32947|32968.2|32948.2|32969.1|32949.1|32966.3|32946.3|21
1648628070000|2022-03-30 08:14:30|32967.9|32947.9|32964.8|32944.8|32967.9|32947.9|32963.8|32943.8|28
1648628080000|2022-03-30 08:14:40|32964.9|32944.9|32968.1|32948.1|32970.1|32950.1|32963.7|32943.7|28
1648628090000|2022-03-30 08:14:50|32968.6|32948.6|32976.7|32956.7|32976.7|32956.7|32968.4|32948.4|29
1648628100000|2022-03-30 08:15:00|32976.3|32956.3|32981.5|32961.5|32981.7|32961.7|32974.5|32954.5|32
1648628110000|2022-03-30 08:15:10|32981.6|32961.6|32981|32961|32982.2|32962.2|32980.2|32960.2|29
1648628120000|2022-03-30 08:15:20|32980.6|32960.6|32979.9|32959.9|32981.3|32961.3|32979.6|32959.6|23
1648628130000|2022-03-30 08:15:30|32979.6|32959.6|32982.7|32962.7|32982.7|32962.7|32975.9|32955.9|30
1648628140000|2022-03-30 08:15:40|32983.1|32963.1|32985|32965|32985.4|32965.4|32982.7|32962.7|25
1648628150000|2022-03-30 08:15:50|32985.3|32965.3|32980.9|32960.9|32985.3|32965.3|32980.6|32960.6|23
1648628160000|2022-03-30 08:16:00|32979.2|32959.2|32978|32958|32981.2|32961.2|32977.9|32957.9|29
1648628170000|2022-03-30 08:16:10|32978.2|32958.2|32980.2|32960.2|32980.2|32960.2|32978.1|32958.1|25
1648628180000|2022-03-30 08:16:20|32980|32960|32985.8|32965.8|32986|32966|32979.8|32959.8|23
1648628190000|2022-03-30 08:16:30|32985.2|32965.2|32984.2|32964.2|32985.9|32965.9|32984.1|32964.1|27
1648628200000|2022-03-30 08:16:40|32984.5|32964.5|32983.6|32963.6|32984.9|32964.9|32982.7|32962.7|27
1648628210000|2022-03-30 08:16:50|32982.8|32962.8|32981.5|32961.5|32983.1|32963.1|32981.5|32961.5|23
1648628220000|2022-03-30 08:17:00|32980.4|32960.4|32982.1|32962.1|32983.3|32963.3|32979.1|32959.1|21
1648628230000|2022-03-30 08:17:10|32981.8|32961.8|32981.2|32961.2|32981.8|32961.8|32981.2|32961.2|10
1648628240000|2022-03-30 08:17:20|32981.1|32961.1|32982.8|32962.8|32983.7|32963.7|32981.1|32961.1|22
1648628250000|2022-03-30 08:17:30|32982.7|32962.7|32980.9|32960.9|32982.9|32962.9|32978.8|32958.8|20
1648628260000|2022-03-30 08:17:40|32980.2|32960.2|32976.2|32956.2|32982.5|32962.5|32975.2|32955.2|33
1648628270000|2022-03-30 08:17:50|32976.1|32956.1|32975.5|32955.5|32977.9|32957.9|32975.2|32955.2|24
1648628280000|2022-03-30 08:18:00|32975.7|32955.7|32976.8|32956.8|32977.2|32957.2|32974.9|32954.9|24
1648628290000|2022-03-30 08:18:10|32976.9|32956.9|32978.1|32958.1|32978.1|32958.1|32974.8|32954.8|25
1648628300000|2022-03-30 08:18:20|32978.8|32958.8|32976.2|32956.2|32978.9|32958.9|32975.3|32955.3|25
1648628310000|2022-03-30 08:18:30|32973.9|32953.9|32975.9|32955.9|32979.1|32959.1|32973.2|32953.2|29
1648628320000|2022-03-30 08:18:40|32976.1|32956.1|32976.3|32956.3|32978.2|32958.2|32975.5|32955.5|22
1648628330000|2022-03-30 08:18:50|32975.8|32955.8|32976.8|32956.8|32978.7|32958.7|32975.1|32955.1|22
1648628340000|2022-03-30 08:19:00|32977.1|32957.1|32979.3|32959.3|32980.7|32960.7|32976.5|32956.5|25
1648628350000|2022-03-30 08:19:10|32978.8|32958.8|32978.8|32958.8|32979.9|32959.9|32978.2|32958.2|23
1648628360000|2022-03-30 08:19:20|32979|32959|32979.9|32959.9|32980.1|32960.1|32978.1|32958.1|18
1648628370000|2022-03-30 08:19:30|32977.4|32957.4|32978.3|32958.3|32978.7|32958.7|32976.1|32956.1|20
1648628380000|2022-03-30 08:19:40|32978.7|32958.7|32977.1|32957.1|32979.7|32959.7|32977|32957|21
1648628390000|2022-03-30 08:19:50|32976.8|32956.8|32977.5|32957.5|32978.4|32958.4|32976.8|32956.8|14
1648628400000|2022-03-30 08:20:00|32977.6|32957.6|32974.7|32954.7|32977.6|32957.6|32974|32954|23
1648628410000|2022-03-30 08:20:10|32974.9|32954.9|32973.4|32953.4|32975.8|32955.8|32972.8|32952.8|31
1648628420000|2022-03-30 08:20:20|32973.8|32953.8|32970.1|32950.1|32974.5|32954.5|32969.3|32949.3|28
1648628430000|2022-03-30 08:20:30|32970.4|32950.4|32970.4|32950.4|32970.8|32950.8|32969.2|32949.2|30
1648628440000|2022-03-30 08:20:40|32970.8|32950.8|32963.6|32943.6|32971|32951|32963.6|32943.6|27
1648628450000|2022-03-30 08:20:50|32964.6|32944.6|32967|32947|32967.5|32947.5|32964.6|32944.6|32
1648628460000|2022-03-30 08:21:00|32967.3|32947.3|32966.6|32946.6|32967.8|32947.8|32965.4|32945.4|19
1648628470000|2022-03-30 08:21:10|32966.3|32946.3|32963.6|32943.6|32966.7|32946.7|32962.7|32942.7|31
1648628480000|2022-03-30 08:21:20|32964.4|32944.4|32964.9|32944.9|32965|32945|32962.4|32942.4|27
1648628490000|2022-03-30 08:21:30|32965|32945|32965.6|32945.6|32968.3|32948.3|32964.5|32944.5|29
1648628500000|2022-03-30 08:21:40|32965.3|32945.3|32963.8|32943.8|32966.2|32946.2|32962|32942|29
1648628510000|2022-03-30 08:21:50|32962.8|32942.8|32963.5|32943.5|32964.8|32944.8|32962.4|32942.4|26
1648628520000|2022-03-30 08:22:00|32963.8|32943.8|32963.9|32943.9|32964.2|32944.2|32963|32943|22
1648628530000|2022-03-30 08:22:10|32965.7|32945.7|32967.7|32947.7|32968.7|32948.7|32965.7|32945.7|31
1648628540000|2022-03-30 08:22:20|32967.8|32947.8|32967.6|32947.6|32968.8|32948.8|32966.7|32946.7|19
1648628550000|2022-03-30 08:22:30|32966.9|32946.9|32968.6|32948.6|32968.6|32948.6|32966.9|32946.9|13
1648628560000|2022-03-30 08:22:40|32968.5|32948.5|32964.6|32944.6|32971.2|32951.2|32964.6|32944.6|26
1648628570000|2022-03-30 08:22:50|32963.5|32943.5|32966.9|32946.9|32967|32947|32962|32942|25
1648628580000|2022-03-30 08:23:00|32966.4|32946.4|32960.1|32940.1|32966.4|32946.4|32956.9|32936.9|32
1648628590000|2022-03-30 08:23:10|32959.8|32939.8|32959.2|32939.2|32959.8|32939.8|32957.9|32937.9|26
1648628600000|2022-03-30 08:23:20|32958.4|32938.4|32955.5|32935.5|32958.7|32938.7|32955.2|32935.2|24
1648628610000|2022-03-30 08:23:30|32955.9|32935.9|32957.4|32937.4|32959.1|32939.1|32955.9|32935.9|31
1648628620000|2022-03-30 08:23:40|32957.6|32937.6|32956.6|32936.6|32958.4|32938.4|32955.9|32935.9|28
1648628630000|2022-03-30 08:23:50|32957|32937|32960.6|32940.6|32960.6|32940.6|32954.4|32934.4|29
1648628640000|2022-03-30 08:24:00|32961.6|32941.6|32964.5|32944.5|32965.2|32945.2|32960.5|32940.5|32
1648628650000|2022-03-30 08:24:10|32964.9|32944.9|32962.9|32942.9|32968.9|32948.9|32962.2|32942.2|26
1648628660000|2022-03-30 08:24:20|32963|32943|32962.6|32942.6|32963.4|32943.4|32959.7|32939.7|29
1648628670000|2022-03-30 08:24:30|32961.6|32941.6|32964.5|32944.5|32967.5|32947.5|32960.2|32940.2|36
1648628680000|2022-03-30 08:24:40|32965.1|32945.1|32965.8|32945.8|32965.8|32945.8|32963.1|32943.1|28
1648628690000|2022-03-30 08:24:50|32965.9|32945.9|32971|32951|32971.2|32951.2|32965.9|32945.9|32
1648628700000|2022-03-30 08:25:00|32971.3|32951.3|32971.8|32951.8|32975.5|32955.5|32970.9|32950.9|28
1648628710000|2022-03-30 08:25:10|32971.7|32951.7|32977.6|32957.6|32977.6|32957.6|32971.7|32951.7|25
1648628720000|2022-03-30 08:25:20|32978.7|32958.7|32978.3|32958.3|32979.9|32959.9|32975|32955|27
1648628730000|2022-03-30 08:25:30|32978.4|32958.4|32973.3|32953.3|32978.5|32958.5|32973.3|32953.3|23
1648628740000|2022-03-30 08:25:40|32974.8|32954.8|32973.8|32953.8|32978.9|32958.9|32973.1|32953.1|27
1648628750000|2022-03-30 08:25:50|32973.6|32953.6|32970.3|32950.3|32973.8|32953.8|32969.8|32949.8|24
1648628760000|2022-03-30 08:26:00|32970.2|32950.2|32969.7|32949.7|32970.2|32950.2|32968.1|32948.1|26
1648628770000|2022-03-30 08:26:10|32969.3|32949.3|32967.6|32947.6|32969.3|32949.3|32967.6|32947.6|21
1648628780000|2022-03-30 08:26:20|32968.6|32948.6|32967.8|32947.8|32968.6|32948.6|32966.4|32946.4|25
1648628790000|2022-03-30 08:26:30|32967.5|32947.5|32970.5|32950.5|32970.5|32950.5|32966|32946|29
1648628800000|2022-03-30 08:26:40|32973.2|32953.2|32973.4|32953.4|32975.3|32955.3|32970|32950|30
1648628810000|2022-03-30 08:26:50|32973.5|32953.5|32980.3|32960.3|32980.4|32960.4|32972.2|32952.2|26
1648628820000|2022-03-30 08:27:00|32980.7|32960.7|32985.2|32965.2|32985.2|32965.2|32980.7|32960.7|30
1648628830000|2022-03-30 08:27:10|32984.7|32964.7|32982.7|32962.7|32986.1|32966.1|32982.7|32962.7|25
1648628840000|2022-03-30 08:27:20|32983|32963|32984|32964|32984.3|32964.3|32982.8|32962.8|23
1648628850000|2022-03-30 08:27:30|32983.9|32963.9|32988.5|32968.5|32992.3|32972.3|32982.3|32962.3|39
1648628860000|2022-03-30 08:27:40|32989.6|32969.6|32989.7|32969.7|32991.5|32971.5|32988.2|32968.2|34
1648628870000|2022-03-30 08:27:50|32989.6|32969.6|32990.4|32970.4|32990.6|32970.6|32988.4|32968.4|29
1648628880000|2022-03-30 08:28:00|32990.5|32970.5|32995.4|32975.4|32996.2|32976.2|32988.7|32968.7|27
1648628890000|2022-03-30 08:28:10|32996|32976|32989.5|32969.5|32996|32976|32988.2|32968.2|35
1648628900000|2022-03-30 08:28:20|32989.1|32969.1|32989.8|32969.8|32990.1|32970.1|32988.3|32968.3|18
1648628910000|2022-03-30 08:28:30|32989.9|32969.9|32993.3|32973.3|32993.3|32973.3|32989.9|32969.9|26
1648628920000|2022-03-30 08:28:40|32993.4|32973.4|32991|32971|32994|32974|32989.6|32969.6|27
1648628930000|2022-03-30 08:28:50|32991.2|32971.2|32991.7|32971.7|32992.5|32972.5|32990.3|32970.3|20
1648628940000|2022-03-30 08:29:00|32991.3|32971.3|32991.2|32971.2|32992.6|32972.6|32990.7|32970.7|30
1648628950000|2022-03-30 08:29:10|32991.1|32971.1|32990.9|32970.9|32992.4|32972.4|32990.3|32970.3|22
1648628960000|2022-03-30 08:29:20|32991|32971|32999.8|32979.8|33000.2|32980.2|32990.6|32970.6|31
1648628970000|2022-03-30 08:29:30|32999.4|32979.4|33003.6|32983.6|33003.7|32983.7|32999|32979|34
1648628980000|2022-03-30 08:29:40|33003.7|32983.7|33006.5|32986.5|33006.9|32986.9|33003.7|32983.7|30
1648628990000|2022-03-30 08:29:50|33005.9|32985.9|33008.9|32988.9|33010.5|32990.5|33005.3|32985.3|26
1648629000000|2022-03-30 08:30:00|33008.6|32988.6|33008.8|32988.8|33011.3|32991.3|33008.1|32988.1|35
1648629010000|2022-03-30 08:30:10|33009|32989|33021.2|33001.2|33021.2|33001.2|33009|32989|31
1648629020000|2022-03-30 08:30:20|33021.5|33001.5|33020.8|33000.8|33021.5|33001.5|33018.3|32998.3|24
1648629030000|2022-03-30 08:30:30|33021|33001|33024.7|33004.7|33025.1|33005.1|33021|33001|30
1648629040000|2022-03-30 08:30:40|33024.1|33004.1|33022.7|33002.7|33024.4|33004.4|33021.7|33001.7|27
1648629050000|2022-03-30 08:30:50|33023|33003|33036.4|33016.4|33036.4|33016.4|33022.5|33002.5|28
1648629060000|2022-03-30 08:31:00|33037.9|33017.9|33022.3|33002.3|33037.9|33017.9|33014.7|32994.7|34
1648629070000|2022-03-30 08:31:10|33020.8|33000.8|33012.8|32992.8|33020.8|33000.8|33012.7|32992.7|34
1648629080000|2022-03-30 08:31:20|33013.2|32993.2|33015.8|32995.8|33015.8|32995.8|33012.6|32992.6|20
1648629090000|2022-03-30 08:31:30|33014.9|32994.9|33020.2|33000.2|33020.6|33000.6|33014.9|32994.9|22
1648629100000|2022-03-30 08:31:40|33020.4|33000.4|33039.1|33019.1|33074.5|33019.8|33020.4|32988.1|38
1648629110000|2022-03-30 08:31:50|33039.9|33019.9|33036.9|33016.9|33043.5|33023.5|33032.2|33012.2|36
1648629120000|2022-03-30 08:32:00|33036.8|33016.8|33033.1|33013.1|33036.8|33016.8|33022.8|33002.8|30
1648629130000|2022-03-30 08:32:10|33032.9|33012.9|33032.2|33012.2|33033.3|33013.3|33028.1|33008.1|29
1648629140000|2022-03-30 08:32:20|33032.1|33012.1|33038.2|33018.2|33045|33025|33030.7|33010.7|33
1648629150000|2022-03-30 08:32:30|33039|33019|33041.8|33021.8|33043.3|33023.3|33036.5|33016.5|34
1648629160000|2022-03-30 08:32:40|33040.9|33020.9|33033.1|33013.1|33041.8|33021.8|33032.4|33012.4|33
1648629170000|2022-03-30 08:32:50|33031.5|33011.5|33006.5|32986.5|33032.8|33012.8|33006.5|32986.5|38
1648629180000|2022-03-30 08:33:00|33002.4|32982.4|33000.5|32980.5|33002.4|32982.4|32999.6|32979.6|27
1648629190000|2022-03-30 08:33:10|33000.8|32980.8|33004.6|32984.6|33004.6|32984.6|32998.9|32978.9|25
1648629200000|2022-03-30 08:33:20|33004.1|32984.1|32999|32979|33004.3|32984.3|32998.3|32978.3|22
1648629210000|2022-03-30 08:33:30|32998.2|32978.2|33002.9|32982.9|33002.9|32982.9|32995.8|32975.8|28
1648629220000|2022-03-30 08:33:40|33003.2|32983.2|33003.5|32983.5|33003.8|32983.8|33002.6|32982.6|24
1648629230000|2022-03-30 08:33:50|33003.3|32983.3|33011.3|32991.3|33011.3|32991.3|33001.4|32981.4|22
1648629240000|2022-03-30 08:34:00|33010.7|32990.7|33026.4|33006.4|33026.4|33006.4|33010.7|32990.7|35
1648629250000|2022-03-30 08:34:10|33026.3|33006.3|33020.1|33000.1|33026.3|33006.3|33020.1|33000.1|31
1648629260000|2022-03-30 08:34:20|33019.7|32999.7|33000.4|32980.4|33019.7|32999.7|32999.2|32979.2|32
1648629270000|2022-03-30 08:34:30|33001.2|32981.2|33001.7|32981.7|33002.2|32982.2|32996.7|32976.7|22
1648629280000|2022-03-30 08:34:40|33001.1|32981.1|32997.5|32977.5|33001.2|32981.2|32997.5|32977.5|24
1648629290000|2022-03-30 08:34:50|32997.4|32977.4|32993.1|32973.1|32997.8|32977.8|32992.9|32972.9|29
1648629300000|2022-03-30 08:35:00|32994.3|32974.3|32992.9|32972.9|32996.3|32976.3|32992.8|32972.8|25
1648629310000|2022-03-30 08:35:10|32992.7|32972.7|32997.4|32977.4|32999.8|32979.8|32992.5|32972.5|25
1648629320000|2022-03-30 08:35:20|32997|32977|32998.9|32978.9|33002.1|32982.1|32996.4|32976.4|29
1648629330000|2022-03-30 08:35:30|32998.7|32978.7|33007.6|32987.6|33009.4|32989.4|32998.7|32978.7|29
1648629340000|2022-03-30 08:35:40|33007.4|32987.4|33006.2|32986.2|33007.4|32987.4|33004.2|32984.2|25
1648629350000|2022-03-30 08:35:50|33007.1|32987.1|33005.3|32985.3|33007.2|32987.2|33004.7|32984.7|21
1648629360000|2022-03-30 08:36:00|33004.8|32984.8|33005.4|32985.4|33006.9|32986.9|33003.9|32983.9|19
1648629370000|2022-03-30 08:36:10|33005.8|32985.8|33005.9|32985.9|33007.4|32987.4|33004.2|32984.2|26
1648629380000|2022-03-30 08:36:20|33005.6|32985.6|33006.2|32986.2|33008.1|32988.1|33005.5|32985.5|25
1648629390000|2022-03-30 08:36:30|33005.2|32985.2|33003.4|32983.4|33007.7|32987.7|33003.3|32983.3|21
1648629400000|2022-03-30 08:36:40|33003.7|32983.7|33006|32986|33008|32988|33003.5|32983.5|28
1648629410000|2022-03-30 08:36:50|33006.7|32986.7|33005.1|32985.1|33008|32988|33004.6|32984.6|23
1648629420000|2022-03-30 08:37:00|33005|32985|32975.2|32955.2|33005.5|32985.5|32975.2|32955.2|34
1648629430000|2022-03-30 08:37:10|32976|32956|32974.1|32954.1|32976|32956|32971.1|32951.1|39
1648629440000|2022-03-30 08:37:20|32974.4|32954.4|32976.7|32956.7|32976.7|32956.7|32972.4|32952.4|34
1648629450000|2022-03-30 08:37:30|32976.1|32956.1|32980.7|32960.7|32981.4|32961.4|32975.2|32955.2|33
1648629460000|2022-03-30 08:37:40|32980.5|32960.5|32976.3|32956.3|32980.5|32960.5|32975.8|32955.8|25
1648629470000|2022-03-30 08:37:50|32977.1|32957.1|32973.1|32953.1|32977.9|32957.9|32972.3|32952.3|32
1648629480000|2022-03-30 08:38:00|32973.8|32953.8|32962.7|32942.7|32974.4|32954.4|32962.7|32942.7|33
1648629490000|2022-03-30 08:38:10|32962.8|32942.8|32966.1|32946.1|32969.3|32949.3|32962|32942|35
1648629500000|2022-03-30 08:38:20|32966.4|32946.4|32964.7|32944.7|32968.6|32948.6|32962.1|32942.1|32
1648629510000|2022-03-30 08:38:30|32963.7|32943.7|32966.8|32946.8|32969.7|32949.7|32963.7|32943.7|28
1648629520000|2022-03-30 08:38:40|32966|32946|32966.6|32946.6|32967.2|32947.2|32965.6|32945.6|24
1648629530000|2022-03-30 08:38:50|32967.2|32947.2|32966.8|32946.8|32968.6|32948.6|32966.7|32946.7|26
1648629540000|2022-03-30 08:39:00|32966.6|32946.6|32968|32948|32968.7|32948.7|32958.6|32938.6|32
1648629550000|2022-03-30 08:39:10|32967.6|32947.6|32955|32935|32968|32948|32955|32935|33
1648629560000|2022-03-30 08:39:20|32956.7|32936.7|32955.3|32935.3|32956.7|32936.7|32947.6|32927.6|32
1648629570000|2022-03-30 08:39:30|32955|32935|32950.6|32930.6|32959.2|32939.2|32950|32930|31
1648629580000|2022-03-30 08:39:40|32949.8|32929.8|32949.2|32929.2|32950.9|32930.9|32948.8|32928.8|28
1648629590000|2022-03-30 08:39:50|32949.3|32929.3|32954.5|32934.5|32954.6|32934.6|32948.9|32928.9|27
1648629600000|2022-03-30 08:40:00|32953.6|32933.6|32956.2|32936.2|32956.3|32936.3|32951.9|32931.9|32
1648629610000|2022-03-30 08:40:10|32956.1|32936.1|32955|32935|32957.9|32937.9|32953.3|32933.3|28
1648629620000|2022-03-30 08:40:20|32955.1|32935.1|32957|32937|32957.6|32937.6|32953.4|32933.4|33
1648629630000|2022-03-30 08:40:30|32956.7|32936.7|32957.2|32937.2|32959.4|32939.4|32955|32935|27
1648629640000|2022-03-30 08:40:40|32957.4|32937.4|32956.6|32936.6|32960.7|32940.7|32952.9|32932.9|34
1648629650000|2022-03-30 08:40:50|32955.7|32935.7|32958|32938|32962.3|32942.3|32955.4|32935.4|33
1648629660000|2022-03-30 08:41:00|32958.1|32938.1|32987.2|32967.2|32995.1|32975.1|32958.1|32938.1|35
1648629670000|2022-03-30 08:41:10|32987.3|32967.3|32987.6|32967.6|32988.4|32968.4|32987|32967|22
1648629680000|2022-03-30 08:41:20|32987.5|32967.5|32990.7|32970.7|32994|32974|32987.3|32967.3|34
1648629690000|2022-03-30 08:41:30|32990.8|32970.8|32988.9|32968.9|32992|32972|32986.9|32966.9|26
1648629700000|2022-03-30 08:41:40|32988.6|32968.6|32993.7|32973.7|32993.7|32973.7|32979|32959|35
1648629710000|2022-03-30 08:41:50|32995.6|32975.6|32997|32977|32997.9|32977.9|32992.8|32972.8|39
1648629720000|2022-03-30 08:42:00|32996.6|32976.6|32988.3|32968.3|32996.7|32976.7|32986.5|32966.5|36
1648629730000|2022-03-30 08:42:10|32988.7|32968.7|32988.2|32968.2|32989.5|32969.5|32986.8|32966.8|31
1648629740000|2022-03-30 08:42:20|32988.4|32968.4|32990.9|32970.9|32991.1|32971.1|32988.4|32968.4|25
1648629750000|2022-03-30 08:42:30|32990.8|32970.8|32989.1|32969.1|32990.8|32970.8|32985.6|32965.6|28
1648629760000|2022-03-30 08:42:40|32987.9|32967.9|32989.2|32969.2|32989.7|32969.7|32987.9|32967.9|29
1648629770000|2022-03-30 08:42:50|32989.1|32969.1|32991.3|32971.3|32991.5|32971.5|32988.6|32968.6|25
1648629780000|2022-03-30 08:43:00|32992.4|32972.4|32993.7|32973.7|32994.2|32974.2|32989.9|32969.9|23
1648629790000|2022-03-30 08:43:10|32993.5|32973.5|32991.1|32971.1|32993.5|32973.5|32990.8|32970.8|26
1648629800000|2022-03-30 08:43:20|32991|32971|32990.5|32970.5|32991|32971|32988.6|32968.6|25
1648629810000|2022-03-30 08:43:30|32990|32970|32994.1|32974.1|32994.1|32974.1|32990|32970|19
1648629820000|2022-03-30 08:43:40|32995|32975|32994.2|32974.2|32995|32975|32990.3|32970.3|26
1648629830000|2022-03-30 08:43:50|32994.3|32974.3|32990.2|32970.2|32994.8|32974.8|32990.2|32970.2|24
1648629840000|2022-03-30 08:44:00|32989.4|32969.4|32989.9|32969.9|32990.5|32970.5|32988.4|32968.4|32
1648629850000|2022-03-30 08:44:10|32988.8|32968.8|32989|32969|32989.1|32969.1|32987.5|32967.5|31
1648629860000|2022-03-30 08:44:20|32988.9|32968.9|32990.9|32970.9|32991|32971|32987.7|32967.7|26
1648629870000|2022-03-30 08:44:30|32991.2|32971.2|32992.2|32972.2|32996.4|32976.4|32991.2|32971.2|25
1648629880000|2022-03-30 08:44:40|32992.4|32972.4|32994.6|32974.6|32994.7|32974.7|32992.3|32972.3|26
1648629890000|2022-03-30 08:44:50|32994.1|32974.1|32996|32976|32996.7|32976.7|32994.1|32974.1|18
1648629900000|2022-03-30 08:45:00|32995.6|32975.6|32992.9|32972.9|32995.6|32975.6|32991.3|32971.3|21
1648629910000|2022-03-30 08:45:10|32991.5|32971.5|32992.4|32972.4|32992.8|32972.8|32991.5|32971.5|24
1648629920000|2022-03-30 08:45:20|32992|32972|32991.8|32971.8|32992.6|32972.6|32991.4|32971.4|20
1648629930000|2022-03-30 08:45:30|32991.7|32971.7|32986.8|32966.8|32991.8|32971.8|32986.3|32966.3|28
1648629940000|2022-03-30 08:45:40|32986.7|32966.7|32985.4|32965.4|32987|32967|32984.8|32964.8|17
1648629950000|2022-03-30 08:45:50|32983|32963|32985.2|32965.2|32989.1|32969.1|32981.8|32961.8|31
1648629960000|2022-03-30 08:46:00|32985.3|32965.3|32991.4|32971.4|32991.7|32971.7|32983.2|32963.2|34
1648629970000|2022-03-30 08:46:10|32991.1|32971.1|32991.9|32971.9|32993.4|32973.4|32990.6|32970.6|29
1648629980000|2022-03-30 08:46:20|32991.8|32971.8|32991.1|32971.1|32992.5|32972.5|32990.7|32970.7|17
1648629990000|2022-03-30 08:46:30|32991.2|32971.2|32992.5|32972.5|32992.6|32972.6|32989.7|32969.7|32
1648630000000|2022-03-30 08:46:40|32992.3|32972.3|32989.7|32969.7|32992.6|32972.6|32988.2|32968.2|31
1648630010000|2022-03-30 08:46:50|32990.5|32970.5|32996.7|32976.7|32999.7|32979.7|32990.5|32970.5|37
1648630020000|2022-03-30 08:47:00|32997|32977|32997.6|32977.6|33001.6|32981.6|32996.8|32976.8|33
1648630030000|2022-03-30 08:47:10|32998.1|32978.1|32998.3|32978.3|32999.6|32979.6|32995.2|32975.2|29
1648630040000|2022-03-30 08:47:20|32998.7|32978.7|32997.3|32977.3|32999.4|32979.4|32997.1|32977.1|29
1648630050000|2022-03-30 08:47:30|32996.7|32976.7|32993.9|32973.9|32996.7|32976.7|32992.8|32972.8|27
1648630060000|2022-03-30 08:47:40|32994.2|32974.2|32992|32972|32995.4|32975.4|32989.9|32969.9|31
1648630070000|2022-03-30 08:47:50|32992.1|32972.1|32995.3|32975.3|32996.8|32976.8|32992|32972|28
1648630080000|2022-03-30 08:48:00|32995.1|32975.1|32989|32969|32995.2|32975.2|32989|32969|30
1648630090000|2022-03-30 08:48:10|32989.4|32969.4|32981.6|32961.6|32989.8|32969.8|32981.6|32961.6|33
1648630100000|2022-03-30 08:48:20|32981.8|32961.8|32976|32956|32981.8|32961.8|32975.3|32955.3|35
1648630110000|2022-03-30 08:48:30|32977.9|32957.9|32975.6|32955.6|32977.9|32957.9|32975.4|32955.4|23
1648630120000|2022-03-30 08:48:40|32975.4|32955.4|32972.8|32952.8|32976.4|32956.4|32972.6|32952.6|30
1648630130000|2022-03-30 08:48:50|32972.5|32952.5|32970.6|32950.6|32972.9|32952.9|32970.3|32950.3|27
1648630140000|2022-03-30 08:49:00|32970.5|32950.5|32970.7|32950.7|32974.6|32954.6|32970.3|32950.3|33
1648630150000|2022-03-30 08:49:10|32971.1|32951.1|32968.7|32948.7|32972.8|32952.8|32966.5|32946.5|34
1648630160000|2022-03-30 08:49:20|32969.2|32949.2|32971.9|32951.9|32973.3|32953.3|32968.2|32948.2|30
1648630170000|2022-03-30 08:49:30|32972.6|32952.6|32975.6|32955.6|32975.6|32955.6|32971.4|32951.4|23
1648630180000|2022-03-30 08:49:40|32974.5|32954.5|32973.4|32953.4|32975.6|32955.6|32972.9|32952.9|29
1648630190000|2022-03-30 08:49:50|32973.3|32953.3|32972.4|32952.4|32976.7|32956.7|32971.9|32951.9|25
1648630200000|2022-03-30 08:50:00|32972.9|32952.9|32970.8|32950.8|32974.5|32954.5|32970|32950|35
1648630210000|2022-03-30 08:50:10|32970.4|32950.4|32970.5|32950.5|32972.1|32952.1|32970|32950|27
1648630220000|2022-03-30 08:50:20|32970|32950|32968.8|32948.8|32970.7|32950.7|32965.5|32945.5|29
1648630230000|2022-03-30 08:50:30|32969.2|32949.2|32965.5|32945.5|32969.2|32949.2|32964.9|32944.9|37
1648630240000|2022-03-30 08:50:40|32966|32946|32960.7|32940.7|32967.3|32947.3|32960.7|32940.7|26
1648630250000|2022-03-30 08:50:50|32960.4|32940.4|32948.8|32928.8|32960.9|32940.9|32946.6|32926.6|37
1648630260000|2022-03-30 08:51:00|32949.2|32929.2|32953.2|32933.2|32956.5|32936.5|32948.3|32928.3|32
1648630270000|2022-03-30 08:51:10|32954|32934|32951|32931|32954.1|32934.1|32949|32929|29
1648630280000|2022-03-30 08:51:20|32950|32930|32949.4|32929.4|32951.8|32931.8|32947.5|32927.5|34
1648630290000|2022-03-30 08:51:30|32951.3|32931.3|32946.3|32926.3|32951.3|32931.3|32944.6|32924.6|36
1648630300000|2022-03-30 08:51:40|32946.5|32926.5|32951.4|32931.4|32951.4|32931.4|32946.5|32926.5|32
1648630310000|2022-03-30 08:51:50|32950.2|32930.2|32955.4|32935.4|32955.5|32935.5|32945.2|32925.2|33
1648630320000|2022-03-30 08:52:00|32955.6|32935.6|32956|32936|32960.5|32940.5|32954|32934|29
1648630330000|2022-03-30 08:52:10|32956.7|32936.7|32958.1|32938.1|32962.4|32942.4|32954.9|32934.9|36
1648630340000|2022-03-30 08:52:20|32958.5|32938.5|32960.3|32940.3|32962|32942|32954.7|32934.7|30
1648630350000|2022-03-30 08:52:30|32959.4|32939.4|32962.9|32942.9|32963.3|32943.3|32958.8|32938.8|32
1648630360000|2022-03-30 08:52:40|32963.9|32943.9|32955.3|32935.3|32963.9|32943.9|32955.3|32935.3|29
1648630370000|2022-03-30 08:52:50|32955.7|32935.7|32950.2|32930.2|32955.7|32935.7|32947.9|32927.9|32
1648630380000|2022-03-30 08:53:00|32949.6|32929.6|32946.1|32926.1|32950.3|32930.3|32945.3|32925.3|25
1648630390000|2022-03-30 08:53:10|32946.8|32926.8|32950|32930|32951|32931|32944.9|32924.9|26
1648630400000|2022-03-30 08:53:20|32951.1|32931.1|32951.1|32931.1|32952|32932|32949.9|32929.9|27
1648630410000|2022-03-30 08:53:30|32951.6|32931.6|32953.6|32933.6|32954|32934|32951.2|32931.2|22
1648630420000|2022-03-30 08:53:40|32953.5|32933.5|32957.7|32937.7|32957.7|32937.7|32953.1|32933.1|25
1648630430000|2022-03-30 08:53:50|32957.2|32937.2|32957.4|32937.4|32958.5|32938.5|32956.3|32936.3|30
1648630440000|2022-03-30 08:54:00|32957.5|32937.5|32960|32940|32960|32940|32954.1|32934.1|32
1648630450000|2022-03-30 08:54:10|32960.4|32940.4|32959.3|32939.3|32962.1|32942.1|32958.1|32938.1|36
1648630460000|2022-03-30 08:54:20|32959.6|32939.6|32958.2|32938.2|32959.6|32939.6|32957.9|32937.9|23
1648630470000|2022-03-30 08:54:30|32958.4|32938.4|32957.9|32937.9|32959.4|32939.4|32957.6|32937.6|17
1648630480000|2022-03-30 08:54:40|32957.7|32937.7|32957.5|32937.5|32958.3|32938.3|32956.2|32936.2|25
1648630490000|2022-03-30 08:54:50|32958.7|32938.7|32958.3|32938.3|32960.6|32940.6|32953.2|32933.2|30
1648630500000|2022-03-30 08:55:00|32958.6|32938.6|32958.6|32938.6|32959.6|32939.6|32957.7|32937.7|29
1648630510000|2022-03-30 08:55:10|32958.9|32938.9|32959|32939|32959.2|32939.2|32958.2|32938.2|19
1648630520000|2022-03-30 08:55:20|32958.9|32938.9|32960.1|32940.1|32963.2|32943.2|32958.9|32938.9|23
1648630530000|2022-03-30 08:55:30|32958.4|32938.4|32957.5|32937.5|32961.3|32941.3|32956.7|32936.7|30
1648630540000|2022-03-30 08:55:40|32957.7|32937.7|32953.7|32933.7|32957.7|32937.7|32952.9|32932.9|26
1648630550000|2022-03-30 08:55:50|32954.4|32934.4|32954.3|32934.3|32955.8|32935.8|32953.9|32933.9|22
1648630560000|2022-03-30 08:56:00|32954.1|32934.1|32951.2|32931.2|32955.6|32935.6|32949.5|32929.5|31
1648630570000|2022-03-30 08:56:10|32949.9|32929.9|32949.1|32929.1|32951.1|32931.1|32948.2|32928.2|32
1648630580000|2022-03-30 08:56:20|32951.1|32931.1|32953.1|32933.1|32981.5|32936.9|32950.7|32904.1|38
1648630590000|2022-03-30 08:56:30|32955.8|32935.8|32958.1|32938.1|32958.4|32938.4|32954.2|32934.2|35
1648630600000|2022-03-30 08:56:40|32957.4|32937.4|32956.6|32936.6|32959.2|32939.2|32956.6|32936.6|27
1648630610000|2022-03-30 08:56:50|32956.3|32936.3|32953|32933|32956.5|32936.5|32953|32933|26
1648630620000|2022-03-30 08:57:00|32952.6|32932.6|32952.9|32932.9|32955.6|32935.6|32952.2|32932.2|27
1648630630000|2022-03-30 08:57:10|32954.1|32934.1|32954.5|32934.5|32955.9|32935.9|32952.7|32932.7|29
1648630640000|2022-03-30 08:57:20|32954.8|32934.8|32962.1|32942.1|32963.3|32943.3|32954.3|32934.3|28
1648630650000|2022-03-30 08:57:30|32962.2|32942.2|32961.5|32941.5|32962.8|32942.8|32960.5|32940.5|22
1648630660000|2022-03-30 08:57:40|32961.4|32941.4|32962.2|32942.2|32963.1|32943.1|32960.7|32940.7|25
1648630670000|2022-03-30 08:57:50|32962.4|32942.4|32958.9|32938.9|32962.4|32942.4|32956.6|32936.6|21
1648630680000|2022-03-30 08:58:00|32959|32939|32957.6|32937.6|32959.6|32939.6|32957.4|32937.4|22
1648630690000|2022-03-30 08:58:10|32957.4|32937.4|32936.6|32916.6|32957.8|32937.8|32935.9|32915.9|34
1648630700000|2022-03-30 08:58:20|32936.5|32916.5|32937.7|32917.7|32938.6|32918.6|32935.4|32915.4|30
1648630710000|2022-03-30 08:58:30|32937.8|32917.8|32935.6|32915.6|32938.1|32918.1|32924.5|32904.5|29
1648630720000|2022-03-30 08:58:40|32935.2|32915.2|32937.4|32917.4|32940.3|32920.3|32932.6|32912.6|32
1648630730000|2022-03-30 08:58:50|32937.1|32917.1|32933.2|32913.2|32937.1|32917.1|32931.4|32911.4|34
1648630740000|2022-03-30 08:59:00|32932.3|32912.3|32930|32910|32934.4|32914.4|32926.7|32906.7|37
1648630750000|2022-03-30 08:59:10|32930.2|32910.2|32929.3|32909.3|32931.8|32911.8|32928.4|32908.4|26
1648630760000|2022-03-30 08:59:20|32930.6|32910.6|32926.3|32906.3|32931.1|32911.1|32923.5|32903.5|31
1648630770000|2022-03-30 08:59:30|32923.8|32903.8|32923.2|32903.2|32924.6|32904.6|32922.2|32902.2|33
1648630780000|2022-03-30 08:59:40|32925.8|32905.8|32926.1|32906.1|32927|32907|32923.5|32903.5|22
1648630790000|2022-03-30 08:59:50|32924.8|32904.8|32918.5|32898.5|32926|32906|32918.5|32898.5|25
1648630800000|2022-03-30 09:00:00|32919.3|32899.3|32925.3|32905.3|32926.9|32906.9|32919|32899|29
1648630810000|2022-03-30 09:00:10|32928.8|32908.8|32930.1|32910.1|32930.1|32910.1|32925.2|32905.2|24
1648630820000|2022-03-30 09:00:20|32930.2|32910.2|32920.6|32900.6|32930.3|32910.3|32919.2|32899.2|30
1648630830000|2022-03-30 09:00:30|32920.7|32900.7|32925.9|32905.9|32926.3|32906.3|32920.5|32900.5|27
1648630840000|2022-03-30 09:00:40|32926.1|32906.1|32928.3|32908.3|32928.6|32908.6|32925|32905|24
1648630850000|2022-03-30 09:00:50|32929.9|32909.9|32934.8|32914.8|32934.9|32914.9|32929.9|32909.9|30
1648630860000|2022-03-30 09:01:00|32935.4|32915.4|32935.3|32915.3|32937|32917|32933.9|32913.9|30
1648630870000|2022-03-30 09:01:10|32935.2|32915.2|32936.7|32916.7|32937.3|32917.3|32934.6|32914.6|20
1648630880000|2022-03-30 09:01:20|32938.1|32918.1|32936.7|32916.7|32938.1|32918.1|32936.5|32916.5|19
1648630890000|2022-03-30 09:01:30|32936.6|32916.6|32941.8|32921.8|32942.3|32922.3|32935|32915|18
1648630900000|2022-03-30 09:01:40|32940.1|32920.1|32938.3|32918.3|32940.1|32920.1|32937.2|32917.2|34
1648630910000|2022-03-30 09:01:50|32938.2|32918.2|32936.9|32916.9|32938.9|32918.9|32936|32916|23
1648630920000|2022-03-30 09:02:00|32937.4|32917.4|32935.4|32915.4|32937.4|32917.4|32935.1|32915.1|23
1648630930000|2022-03-30 09:02:10|32935.3|32915.3|32934.3|32914.3|32937.2|32917.2|32932.7|32912.7|23
1648630940000|2022-03-30 09:02:20|32934.4|32914.4|32939|32919|32939|32919|32934.3|32914.3|22
1648630950000|2022-03-30 09:02:30|32939.9|32919.9|32934.6|32914.6|32939.9|32919.9|32933.7|32913.7|31
1648630960000|2022-03-30 09:02:40|32934.8|32914.8|32936.2|32916.2|32937.4|32917.4|32934.8|32914.8|25
1648630970000|2022-03-30 09:02:50|32938|32918|32929.3|32909.3|32939.9|32919.9|32929.3|32909.3|34
1648630980000|2022-03-30 09:03:00|32927.7|32907.7|32935.4|32915.4|32936.6|32916.6|32927.7|32907.7|22
1648630990000|2022-03-30 09:03:10|32934.1|32914.1|32935.7|32915.7|32936.7|32916.7|32933.7|32913.7|19
1648631000000|2022-03-30 09:03:20|32937.4|32917.4|32939.3|32919.3|32941.4|32921.4|32936.9|32916.9|22
1648631010000|2022-03-30 09:03:30|32939|32919|32940.4|32920.4|32941.9|32921.9|32938.6|32918.6|27
1648631020000|2022-03-30 09:03:40|32941.5|32921.5|32940.9|32920.9|32942.3|32922.3|32939.8|32919.8|29
1648631030000|2022-03-30 09:03:50|32940.8|32920.8|32944.3|32924.3|32945.8|32925.8|32940.8|32920.8|33
1648631040000|2022-03-30 09:04:00|32943.8|32923.8|32941.5|32921.5|32943.8|32923.8|32941.3|32921.3|26
1648631050000|2022-03-30 09:04:10|32941.3|32921.3|32941.4|32921.4|32943.1|32923.1|32941.1|32921.1|17
1648631060000|2022-03-30 09:04:20|32941.3|32921.3|32942.6|32922.6|32942.7|32922.7|32940.1|32920.1|24
1648631070000|2022-03-30 09:04:30|32942.8|32922.8|32946|32926|32946|32926|32941|32921|35
1648631080000|2022-03-30 09:04:40|32945.9|32925.9|32943.9|32923.9|32945.9|32925.9|32943.4|32923.4|19
1648631090000|2022-03-30 09:04:50|32944.1|32924.1|32945.9|32925.9|32945.9|32925.9|32943.1|32923.1|18
1648631100000|2022-03-30 09:05:00|32945.5|32925.5|32942.7|32922.7|32948.2|32928.2|32940.9|32920.9|34
1648631110000|2022-03-30 09:05:10|32943.5|32923.5|32943.5|32923.5|32945.1|32925.1|32942.1|32922.1|27
1648631120000|2022-03-30 09:05:20|32943.4|32923.4|32946.4|32926.4|32947.3|32927.3|32942.9|32922.9|36
1648631130000|2022-03-30 09:05:30|32946.6|32926.6|32940.9|32920.9|32947.5|32927.5|32938.7|32918.7|32
1648631140000|2022-03-30 09:05:40|32940.1|32920.1|32940|32920|32943.9|32923.9|32938.9|32918.9|30
1648631150000|2022-03-30 09:05:50|32940.2|32920.2|32940.4|32920.4|32941.7|32921.7|32939.8|32919.8|26
1648631160000|2022-03-30 09:06:00|32939.2|32919.2|32934.3|32914.3|32939.6|32919.6|32932.3|32912.3|28
1648631170000|2022-03-30 09:06:10|32934.5|32914.5|32934.4|32914.4|32935.2|32915.2|32933.3|32913.3|24
1648631180000|2022-03-30 09:06:20|32934.6|32914.6|32930.2|32910.2|32935|32915|32929|32909|28
1648631190000|2022-03-30 09:06:30|32929.8|32909.8|32929.5|32909.5|32932.4|32912.4|32929.5|32909.5|27
1648631200000|2022-03-30 09:06:40|32928.6|32908.6|32929.3|32909.3|32929.5|32909.5|32926|32906|32
1648631210000|2022-03-30 09:06:50|32928.9|32908.9|32906.6|32886.6|32930|32910|32903.2|32883.2|29
1648631220000|2022-03-30 09:07:00|32906.8|32886.8|32908|32888|32908|32888|32901.1|32881.1|31
1648631230000|2022-03-30 09:07:10|32907.2|32887.2|32906.2|32886.2|32908.5|32888.5|32905|32885|27
1648631240000|2022-03-30 09:07:20|32905.9|32885.9|32905.2|32885.2|32908.1|32888.1|32905.2|32885.2|12
1648631250000|2022-03-30 09:07:30|32905.3|32885.3|32902.9|32882.9|32905.9|32885.9|32902.5|32882.5|24
1648631260000|2022-03-30 09:07:40|32903.1|32883.1|32898.9|32878.9|32903.2|32883.2|32898.1|32878.1|26
1648631270000|2022-03-30 09:07:50|32898|32878|32899.2|32879.2|32900|32880|32897|32877|24
1648631280000|2022-03-30 09:08:00|32898.8|32878.8|32898.2|32878.2|32900.1|32880.1|32898.2|32878.2|25
1648631290000|2022-03-30 09:08:10|32898.4|32878.4|32899.8|32879.8|32900.7|32880.7|32896.8|32876.8|21
1648631300000|2022-03-30 09:08:20|32898.5|32878.5|32892.4|32872.4|32898.7|32878.7|32887.5|32867.5|32
1648631310000|2022-03-30 09:08:30|32891.9|32871.9|32890.8|32870.8|32892|32872|32889.8|32869.8|22
1648631320000|2022-03-30 09:08:40|32890.9|32870.9|32889.1|32869.1|32891.5|32871.5|32888.5|32868.5|28
1648631330000|2022-03-30 09:08:50|32890.2|32870.2|32891.4|32871.4|32891.9|32871.9|32889.2|32869.2|18
1648631340000|2022-03-30 09:09:00|32891.2|32871.2|32880.3|32860.3|32891.2|32871.2|32880.3|32860.3|30
1648631350000|2022-03-30 09:09:10|32873|32853|32866.7|32846.7|32873|32853|32861.9|32841.9|34
1648631360000|2022-03-30 09:09:20|32867|32847|32866|32846|32867.6|32847.6|32865.4|32845.4|28
1648631370000|2022-03-30 09:09:30|32866.7|32846.7|32864.8|32844.8|32867|32847|32864.8|32844.8|18
1648631380000|2022-03-30 09:09:40|32865.3|32845.3|32865|32845|32870.5|32850.5|32864.7|32844.7|26
1648631390000|2022-03-30 09:09:50|32868.6|32848.6|32871|32851|32871|32851|32866.4|32846.4|27
1648631400000|2022-03-30 09:10:00|32870.1|32850.1|32870.2|32850.2|32870.6|32850.6|32867.7|32847.7|26
1648631410000|2022-03-30 09:10:10|32870.4|32850.4|32869.7|32849.7|32870.5|32850.5|32867.6|32847.6|20
1648631420000|2022-03-30 09:10:20|32869.9|32849.9|32864.2|32844.2|32875.9|32855.9|32863.1|32843.1|23
1648631430000|2022-03-30 09:10:30|32863.5|32843.5|32867|32847|32872.1|32852.1|32863|32843|23
1648631440000|2022-03-30 09:10:40|32867.5|32847.5|32876.2|32856.2|32879.1|32859.1|32867.5|32847.5|34
1648631450000|2022-03-30 09:10:50|32876.1|32856.1|32876.5|32856.5|32879.1|32859.1|32874.8|32854.8|21
1648631460000|2022-03-30 09:11:00|32876.2|32856.2|32877.9|32857.9|32879.1|32859.1|32876|32856|26
1648631470000|2022-03-30 09:11:10|32878.2|32858.2|32871.9|32851.9|32878.2|32858.2|32869.6|32849.6|28
1648631480000|2022-03-30 09:11:20|32873.7|32853.7|32870.9|32850.9|32873.7|32853.7|32869.6|32849.6|20
1648631490000|2022-03-30 09:11:30|32870.5|32850.5|32872|32852|32874.6|32854.6|32870|32850|19
1648631500000|2022-03-30 09:11:40|32872.2|32852.2|32874.6|32854.6|32874.8|32854.8|32870.8|32850.8|25
1648631510000|2022-03-30 09:11:50|32871.4|32851.4|32871.8|32851.8|32872.7|32852.7|32870|32850|20
1648631520000|2022-03-30 09:12:00|32870.8|32850.8|32872.9|32852.9|32875.3|32855.3|32869|32849|33
1648631530000|2022-03-30 09:12:10|32870.4|32850.4|32875|32855|32876.6|32856.6|32867.6|32847.6|33
1648631540000|2022-03-30 09:12:20|32873.8|32853.8|32868.2|32848.2|32873.8|32853.8|32866.8|32846.8|31
1648631550000|2022-03-30 09:12:30|32868|32848|32870.3|32850.3|32872.9|32852.9|32867.9|32847.9|26
1648631560000|2022-03-30 09:12:40|32870.8|32850.8|32869.5|32849.5|32870.8|32850.8|32866.9|32846.9|17
1648631570000|2022-03-30 09:12:50|32869.7|32849.7|32868.3|32848.3|32870.1|32850.1|32864.5|32844.5|20
1648631580000|2022-03-30 09:13:00|32868.5|32848.5|32866.9|32846.9|32868.5|32848.5|32865.4|32845.4|24
1648631590000|2022-03-30 09:13:10|32868|32848|32865.3|32845.3|32868|32848|32864.9|32844.9|19
1648631600000|2022-03-30 09:13:20|32865|32845|32865.8|32845.8|32868.7|32848.7|32864.8|32844.8|18
1648631610000|2022-03-30 09:13:30|32867.4|32847.4|32873.6|32853.6|32873.9|32853.9|32866.1|32846.1|33
1648631620000|2022-03-30 09:13:40|32873.5|32853.5|32875.3|32855.3|32878.1|32858.1|32872|32852|24
1648631630000|2022-03-30 09:13:50|32875.8|32855.8|32879|32859|32879.3|32859.3|32874.4|32854.4|32
1648631640000|2022-03-30 09:14:00|32878.2|32858.2|32881|32861|32882.7|32862.7|32877.2|32857.2|29
1648631650000|2022-03-30 09:14:10|32881.7|32861.7|32880.5|32860.5|32881.7|32861.7|32877.9|32857.9|35
1648631660000|2022-03-30 09:14:20|32878.4|32858.4|32877.8|32857.8|32878.8|32858.8|32875.8|32855.8|30
1648631670000|2022-03-30 09:14:30|32877.3|32857.3|32882|32862|32882|32862|32877|32857|24
1648631680000|2022-03-30 09:14:40|32881.9|32861.9|32881.6|32861.6|32883.4|32863.4|32880.3|32860.3|21
1648631690000|2022-03-30 09:14:50|32880.9|32860.9|32924.6|32904.6|32955.5|32907.5|32880.9|32860.9|36
1648631700000|2022-03-30 09:15:00|32922.1|32902.1|32927.7|32907.7|32928.6|32908.6|32922.1|32902.1|31
1648631710000|2022-03-30 09:15:10|32925.4|32905.4|32946.6|32896.6|32963.4|32917|32923.4|32887.9|31
1648631720000|2022-03-30 09:15:20|32961.6|32884.8|32932.8|32912.8|32962.6|32912.8|32929.7|32882|30
1648631730000|2022-03-30 09:15:30|32933.3|32913.3|32930.9|32910.9|32933.3|32913.3|32929.3|32909.3|26
1648631740000|2022-03-30 09:15:40|32929.8|32909.8|32929.2|32909.2|32931.6|32911.6|32928.1|32908.1|23
1648631750000|2022-03-30 09:15:50|32928.8|32908.8|32924|32904|32956.6|32909.4|32924|32870.4|27
1648631760000|2022-03-30 09:16:00|32924.9|32904.9|32914.2|32894.2|32948.7|32904.9|32912.9|32871.5|32
1648631770000|2022-03-30 09:16:10|32914.8|32894.8|32915.6|32895.6|32915.6|32895.6|32912.1|32892.1|34
1648631780000|2022-03-30 09:16:20|32914.1|32894.1|32911.2|32891.2|32915.1|32895.1|32910.3|32890.3|26
1648631790000|2022-03-30 09:16:30|32913|32893|32916.5|32896.5|32917|32897|32913|32893|32
1648631800000|2022-03-30 09:16:40|32916.4|32896.4|32915.9|32895.9|32917.7|32897.7|32915.6|32895.6|29
1648631810000|2022-03-30 09:16:50|32915.7|32895.7|32919.7|32899.7|32921|32901|32914.7|32894.7|22
1648631820000|2022-03-30 09:17:00|32920.1|32900.1|32923.2|32903.2|32923.7|32903.7|32919.8|32899.8|30
1648631830000|2022-03-30 09:17:10|32922.9|32902.9|32923.9|32903.9|32924.5|32904.5|32922|32902|22
1648631840000|2022-03-30 09:17:20|32923.7|32903.7|32905|32885|32924.9|32904.9|32902.5|32882.5|31
1648631850000|2022-03-30 09:17:30|32904.9|32884.9|32904.4|32884.4|32905.9|32885.9|32904.1|32884.1|26
1648631860000|2022-03-30 09:17:40|32904.5|32884.5|32903.3|32883.3|32906.2|32886.2|32902.9|32882.9|34
1648631870000|2022-03-30 09:17:50|32902.6|32882.6|32897|32877|32903|32883|32897|32877|29
1648631880000|2022-03-30 09:18:00|32897.1|32877.1|32885.5|32865.5|32898.4|32878.4|32881.2|32861.2|32
1648631890000|2022-03-30 09:18:10|32885.2|32865.2|32883.8|32863.8|32886.6|32866.6|32883.8|32863.8|26
1648631900000|2022-03-30 09:18:20|32881.3|32861.3|32874.7|32854.7|32881.3|32861.3|32874.7|32854.7|29
1648631910000|2022-03-30 09:18:30|32868.2|32848.2|32870|32850|32870.7|32850.7|32866.1|32846.1|33
1648631920000|2022-03-30 09:18:40|32870.4|32850.4|32874.2|32854.2|32874.3|32854.3|32867.7|32847.7|30
1648631930000|2022-03-30 09:18:50|32874|32854|32870.5|32850.5|32875.8|32855.8|32870.4|32850.4|30
1648631940000|2022-03-30 09:19:00|32871.1|32851.1|32869.4|32849.4|32871.3|32851.3|32867.4|32847.4|34
1648631950000|2022-03-30 09:19:10|32869.5|32849.5|32874.2|32854.2|32875.8|32855.8|32869|32849|29
1648631960000|2022-03-30 09:19:20|32874.3|32854.3|32870.1|32850.1|32874.6|32854.6|32865.6|32845.6|34
1648631970000|2022-03-30 09:19:30|32869.1|32849.1|32870.1|32850.1|32870.6|32850.6|32869|32849|30
1648631980000|2022-03-30 09:19:40|32870.2|32850.2|32870.7|32850.7|32871.8|32851.8|32869.1|32849.1|34
1648631990000|2022-03-30 09:19:50|32871.1|32851.1|32872.1|32852.1|32873.2|32853.2|32871.1|32851.1|27
1648632000000|2022-03-30 09:20:00|32871.1|32851.1|32872.1|32852.1|32873.6|32853.6|32870.8|32850.8|29
1648632010000|2022-03-30 09:20:10|32872.3|32852.3|32871.6|32851.6|32873.5|32853.5|32871.6|32851.6|17
1648632020000|2022-03-30 09:20:20|32871.8|32851.8|32869.9|32849.9|32872|32852|32868.7|32848.7|22
1648632030000|2022-03-30 09:20:30|32869.4|32849.4|32870.6|32850.6|32871.8|32851.8|32868.6|32848.6|29
1648632040000|2022-03-30 09:20:40|32870.7|32850.7|32871.9|32851.9|32872.1|32852.1|32870.7|32850.7|20
1648632050000|2022-03-30 09:20:50|32871.7|32851.7|32873.8|32853.8|32873.8|32853.8|32871.2|32851.2|23
1648632060000|2022-03-30 09:21:00|32873.6|32853.6|32876.8|32856.8|32876.9|32856.9|32873.6|32853.6|24
1648632070000|2022-03-30 09:21:10|32876.5|32856.5|32876|32856|32878.4|32858.4|32875.4|32855.4|28
1648632080000|2022-03-30 09:21:20|32875.7|32855.7|32877.1|32857.1|32882.3|32862.3|32875.7|32855.7|35
1648632090000|2022-03-30 09:21:30|32876.9|32856.9|32882|32862|32882|32862|32876.9|32856.9|30
1648632100000|2022-03-30 09:21:40|32882.1|32862.1|32883|32863|32883.5|32863.5|32881.6|32861.6|25
1648632110000|2022-03-30 09:21:50|32882.7|32862.7|32878|32858|32882.7|32862.7|32877.5|32857.5|32
1648632120000|2022-03-30 09:22:00|32878.1|32858.1|32880.4|32860.4|32881|32861|32878.1|32858.1|32
1648632130000|2022-03-30 09:22:10|32880.6|32860.6|32881.4|32861.4|32881.4|32861.4|32879.7|32859.7|21
1648632140000|2022-03-30 09:22:20|32881.7|32861.7|32879.4|32859.4|32881.7|32861.7|32879|32859|23
1648632150000|2022-03-30 09:22:30|32879.2|32859.2|32886.3|32866.3|32888.1|32868.1|32877.7|32857.7|25
1648632160000|2022-03-30 09:22:40|32886.7|32866.7|32887.8|32867.8|32888.4|32868.4|32886.7|32866.7|30
1648632170000|2022-03-30 09:22:50|32887.9|32867.9|32888.2|32868.2|32888.7|32868.7|32887.1|32867.1|28
1648632180000|2022-03-30 09:23:00|32888.4|32868.4|32888.1|32868.1|32888.5|32868.5|32886.5|32866.5|29
1648632190000|2022-03-30 09:23:10|32888.3|32868.3|32887.5|32867.5|32888.7|32868.7|32886.7|32866.7|28
1648632200000|2022-03-30 09:23:20|32889.9|32869.9|32887.7|32867.7|32889.9|32869.9|32886.7|32866.7|33
1648632210000|2022-03-30 09:23:30|32887.8|32867.8|32888.7|32868.7|32890.3|32870.3|32887.5|32867.5|34
1648632220000|2022-03-30 09:23:40|32888.6|32868.6|32890.2|32870.2|32890.4|32870.4|32888.6|32868.6|28
1648632230000|2022-03-30 09:23:50|32889.7|32869.7|32887.5|32867.5|32889.7|32869.7|32887.4|32867.4|30
1648632240000|2022-03-30 09:24:00|32887.6|32867.6|32888.4|32868.4|32888.7|32868.7|32885.2|32865.2|32
1648632250000|2022-03-30 09:24:10|32888.9|32868.9|32917.9|32897.9|32918.1|32898.1|32888.4|32868.4|30
1648632260000|2022-03-30 09:24:20|32916.6|32896.6|32915.2|32895.2|32918.7|32898.7|32914|32894|28
1648632270000|2022-03-30 09:24:30|32915.3|32895.3|32921.1|32901.1|32921.5|32901.5|32914.4|32894.4|30
1648632280000|2022-03-30 09:24:40|32920.4|32900.4|32909.9|32889.9|32920.4|32900.4|32906.2|32886.2|34
1648632290000|2022-03-30 09:24:50|32909.3|32889.3|32908.2|32888.2|32911|32891|32907.6|32887.6|29
1648632300000|2022-03-30 09:25:00|32907.6|32887.6|32911.3|32891.3|32912.3|32892.3|32907.6|32887.6|30
1648632310000|2022-03-30 09:25:10|32910.1|32890.1|32903.3|32883.3|32910.1|32890.1|32902.7|32882.7|36
1648632320000|2022-03-30 09:25:20|32903|32883|32906.6|32886.6|32906.7|32886.7|32902.5|32882.5|23
1648632330000|2022-03-30 09:25:30|32906.8|32886.8|32905.5|32885.5|32907.3|32887.3|32904.8|32884.8|23
1648632340000|2022-03-30 09:25:40|32905.3|32885.3|32907.5|32887.5|32909.2|32889.2|32904.8|32884.8|26
1648632350000|2022-03-30 09:25:50|32907.6|32887.6|32900.4|32880.4|32907.7|32887.7|32896.8|32876.8|33
1648632360000|2022-03-30 09:26:00|32900.8|32880.8|32900.6|32880.6|32901.9|32881.9|32900|32880|23
1648632370000|2022-03-30 09:26:10|32900.2|32880.2|32901.1|32881.1|32901.1|32881.1|32899.7|32879.7|22
1648632380000|2022-03-30 09:26:20|32901.2|32881.2|32896.5|32876.5|32901.2|32881.2|32894.6|32874.6|22
1648632390000|2022-03-30 09:26:30|32896.6|32876.6|32897.4|32877.4|32898|32878|32896.3|32876.3|23
1648632400000|2022-03-30 09:26:40|32897.1|32877.1|32896.3|32876.3|32897.5|32877.5|32895.7|32875.7|15
1648632410000|2022-03-30 09:26:50|32896.2|32876.2|32897.5|32877.5|32897.8|32877.8|32895.3|32875.3|18
1648632420000|2022-03-30 09:27:00|32897|32877|32895.8|32875.8|32897.3|32877.3|32891.5|32871.5|28
1648632430000|2022-03-30 09:27:10|32895.6|32875.6|32895.6|32875.6|32895.7|32875.7|32893.4|32873.4|27
1648632440000|2022-03-30 09:27:20|32895.8|32875.8|32893.6|32873.6|32896.1|32876.1|32892.5|32872.5|28
1648632450000|2022-03-30 09:27:30|32893.5|32873.5|32888.6|32868.6|32893.5|32873.5|32886.6|32866.6|31
1648632460000|2022-03-30 09:27:40|32888.7|32868.7|32888.7|32868.7|32888.9|32868.9|32887.9|32867.9|17
1648632470000|2022-03-30 09:27:50|32888.6|32868.6|32885.7|32865.7|32888.6|32868.6|32885.3|32865.3|25
1648632480000|2022-03-30 09:28:00|32885.9|32865.9|32887|32867|32887|32867|32884.6|32864.6|21
1648632490000|2022-03-30 09:28:10|32886.7|32866.7|32887.3|32867.3|32887.5|32867.5|32884.6|32864.6|20
1648632500000|2022-03-30 09:28:20|32887.8|32867.8|32890.1|32870.1|32891.6|32871.6|32886.1|32866.1|26
1648632510000|2022-03-30 09:28:30|32890.5|32870.5|32890.9|32870.9|32892.2|32872.2|32890|32870|25
1648632520000|2022-03-30 09:28:40|32890.8|32870.8|32887.6|32867.6|32890.9|32870.9|32886.9|32866.9|22
1648632530000|2022-03-30 09:28:50|32887.4|32867.4|32886|32866|32887.7|32867.7|32883.5|32863.5|19
1648632540000|2022-03-30 09:29:00|32887.4|32867.4|32889.7|32869.7|32891.9|32871.9|32886.9|32866.9|33
1648632550000|2022-03-30 09:29:10|32889.3|32869.3|32885.4|32865.4|32890.2|32870.2|32883.4|32863.4|25
1648632560000|2022-03-30 09:29:20|32885.2|32865.2|32883.7|32863.7|32886|32866|32882|32862|27
1648632570000|2022-03-30 09:29:30|32884.2|32864.2|32880.1|32860.1|32884.3|32864.3|32879.4|32859.4|24
1648632580000|2022-03-30 09:29:40|32879.6|32859.6|32884.4|32864.4|32885|32865|32879.6|32859.6|31
1648632590000|2022-03-30 09:29:50|32884.8|32864.8|32881.4|32861.4|32885.4|32865.4|32881.4|32861.4|16
1648632600000|2022-03-30 09:30:00|32881.9|32861.9|32884.8|32864.8|32884.9|32864.9|32881.3|32861.3|26
1648632610000|2022-03-30 09:30:10|32885.1|32865.1|32886.9|32866.9|32886.9|32866.9|32884.8|32864.8|13
1648632620000|2022-03-30 09:30:20|32886.8|32866.8|32888.9|32868.9|32889.7|32869.7|32886.5|32866.5|19
1648632630000|2022-03-30 09:30:30|32888.8|32868.8|32888.7|32868.7|32889|32869|32888.2|32868.2|14
1648632640000|2022-03-30 09:30:40|32888.8|32868.8|32888.6|32868.6|32889|32869|32888.6|32868.6|9
1648632650000|2022-03-30 09:30:50|32888.4|32868.4|32889.5|32869.5|32890.7|32870.7|32888.4|32868.4|18
1648632660000|2022-03-30 09:31:00|32889.7|32869.7|32890.5|32870.5|32890.5|32870.5|32889.7|32869.7|22
1648632670000|2022-03-30 09:31:10|32890|32870|32894.4|32874.4|32894.5|32874.5|32889.9|32869.9|23
1648632680000|2022-03-30 09:31:20|32894.5|32874.5|32894.2|32874.2|32895.2|32875.2|32894.2|32874.2|16
1648632690000|2022-03-30 09:31:30|32893.8|32873.8|32891.2|32871.2|32894|32874|32891.2|32871.2|17
1648632700000|2022-03-30 09:31:40|32891.4|32871.4|32892.6|32872.6|32892.9|32872.9|32890.9|32870.9|19
1648632710000|2022-03-30 09:31:50|32892.5|32872.5|32891.3|32871.3|32892.8|32872.8|32891.2|32871.2|9
1648632720000|2022-03-30 09:32:00|32891.1|32871.1|32894|32874|32894.5|32874.5|32891.1|32871.1|17
1648632730000|2022-03-30 09:32:10|32893.8|32873.8|32893.7|32873.7|32894|32874|32893.5|32873.5|11
1648632740000|2022-03-30 09:32:20|32893.8|32873.8|32893.9|32873.9|32894|32874|32893.8|32873.8|6
1648632750000|2022-03-30 09:32:30|32893.6|32873.6|32894.7|32874.7|32894.7|32874.7|32892.6|32872.6|17
1648632760000|2022-03-30 09:32:40|32894.6|32874.6|32893|32873|32894.6|32874.6|32892.1|32872.1|25
1648632770000|2022-03-30 09:32:50|32893.1|32873.1|32895.2|32875.2|32895.2|32875.2|32893.1|32873.1|20
1648632780000|2022-03-30 09:33:00|32895.1|32875.1|32893.7|32873.7|32895.1|32875.1|32893.6|32873.6|17
1648632790000|2022-03-30 09:33:10|32893.8|32873.8|32894.9|32874.9|32894.9|32874.9|32893.6|32873.6|11
1648632800000|2022-03-30 09:33:20|32894.8|32874.8|32893.1|32873.1|32894.8|32874.8|32893|32873|11
1648632810000|2022-03-30 09:33:30|32893.2|32873.2|32897.9|32877.9|32898.3|32878.3|32893.2|32873.2|20
1648632820000|2022-03-30 09:33:40|32898.4|32878.4|32897.8|32877.8|32898.4|32878.4|32897.6|32877.6|19
1648632830000|2022-03-30 09:33:50|32898.1|32878.1|32897.3|32877.3|32898.2|32878.2|32897.2|32877.2|16
1648632840000|2022-03-30 09:34:00|32897.2|32877.2|32897.5|32877.5|32897.9|32877.9|32897.2|32877.2|14
1648632850000|2022-03-30 09:34:10|32897.4|32877.4|32898.5|32878.5|32899.3|32879.3|32897.3|32877.3|8
1648632860000|2022-03-30 09:34:20|32898.8|32878.8|32900.3|32880.3|32902.1|32882.1|32898.8|32878.8|20
1648632870000|2022-03-30 09:34:30|32900.1|32880.1|32899.9|32879.9|32900.7|32880.7|32899.9|32879.9|11
1648632880000|2022-03-30 09:34:40|32900.6|32880.6|32900.3|32880.3|32900.9|32880.9|32899.9|32879.9|15
1648632890000|2022-03-30 09:34:50|32900.5|32880.5|32899.4|32879.4|32901.1|32881.1|32899.4|32879.4|12
1648632900000|2022-03-30 09:35:00|32899.2|32879.2|32893.9|32873.9|32899.2|32879.2|32893.7|32873.7|19
1648632910000|2022-03-30 09:35:10|32893|32873|32892.8|32872.8|32893.9|32873.9|32891.3|32871.3|17
1648632920000|2022-03-30 09:35:20|32893.4|32873.4|32892|32872|32893.4|32873.4|32889.7|32869.7|18
1648632930000|2022-03-30 09:35:30|32891.9|32871.9|32889.1|32869.1|32892.7|32872.7|32888.3|32868.3|21
1648632940000|2022-03-30 09:35:40|32889.2|32869.2|32891.6|32871.6|32891.6|32871.6|32889.1|32869.1|14
1648632950000|2022-03-30 09:35:50|32892.3|32872.3|32891.5|32871.5|32892.7|32872.7|32888.9|32868.9|24
1648632960000|2022-03-30 09:36:00|32891.8|32871.8|32893.7|32873.7|32894.2|32874.2|32891.4|32871.4|20
1648632970000|2022-03-30 09:36:10|32893.8|32873.8|32894.4|32874.4|32894.8|32874.8|32893|32873|17
1648632980000|2022-03-30 09:36:20|32894.7|32874.7|32894.5|32874.5|32894.7|32874.7|32893.6|32873.6|17
1648632990000|2022-03-30 09:36:30|32894.1|32874.1|32895.2|32875.2|32896.6|32876.6|32892.3|32872.3|19
1648633000000|2022-03-30 09:36:40|32895.5|32875.5|32896.5|32876.5|32897.1|32877.1|32894.8|32874.8|26
1648633010000|2022-03-30 09:36:50|32896.9|32876.9|32896.8|32876.8|32897.3|32877.3|32894.8|32874.8|15
1648633020000|2022-03-30 09:37:00|32896.6|32876.6|32893.9|32873.9|32896.6|32876.6|32893|32873|22
1648633030000|2022-03-30 09:37:10|32894.1|32874.1|32893.8|32873.8|32894.7|32874.7|32891.6|32871.6|21
1648633040000|2022-03-30 09:37:20|32894.2|32874.2|32885.6|32865.6|32894.2|32874.2|32883.4|32863.4|22
1648633050000|2022-03-30 09:37:30|32882.8|32862.8|32883.4|32863.4|32887.5|32867.5|32880.8|32860.8|25
1648633060000|2022-03-30 09:37:40|32884.3|32864.3|32880|32860|32884.3|32864.3|32878.5|32858.5|22
1648633070000|2022-03-30 09:37:50|32879.4|32859.4|32878.9|32858.9|32879.9|32859.9|32878.2|32858.2|21
1648633080000|2022-03-30 09:38:00|32877.8|32857.8|32878.1|32858.1|32878.6|32858.6|32877.8|32857.8|18
1648633090000|2022-03-30 09:38:10|32877.9|32857.9|32880.9|32860.9|32880.9|32860.9|32877.5|32857.5|20
1648633100000|2022-03-30 09:38:20|32880.5|32860.5|32883.7|32863.7|32884.7|32864.7|32880.5|32860.5|23
1648633110000|2022-03-30 09:38:30|32882.9|32862.9|32883.5|32863.5|32884.3|32864.3|32882.9|32862.9|23
1648633120000|2022-03-30 09:38:40|32883.4|32863.4|32883.8|32863.8|32884.1|32864.1|32883.1|32863.1|19
1648633130000|2022-03-30 09:38:50|32886.5|32866.5|32887.2|32867.2|32887.2|32867.2|32884.8|32864.8|25
1648633140000|2022-03-30 09:39:00|32886.7|32866.7|32887.8|32867.8|32888|32868|32886.7|32866.7|18
1648633150000|2022-03-30 09:39:10|32887.9|32867.9|32887.4|32867.4|32888.5|32868.5|32886.8|32866.8|14
1648633160000|2022-03-30 09:39:20|32888.3|32868.3|32891|32871|32891|32871|32887.1|32867.1|26
1648633170000|2022-03-30 09:39:30|32889.4|32869.4|32890.2|32870.2|32892.1|32872.1|32887.3|32867.3|18
1648633180000|2022-03-30 09:39:40|32888.8|32868.8|32889.3|32869.3|32892.4|32872.4|32888.6|32868.6|17
1648633190000|2022-03-30 09:39:50|32890|32870|32888.2|32868.2|32890.2|32870.2|32887.9|32867.9|21
1648633200000|2022-03-30 09:40:00|32888.3|32868.3|32888.5|32868.5|32889.6|32869.6|32887.9|32867.9|21
1648633210000|2022-03-30 09:40:10|32888.7|32868.7|32889.9|32869.9|32889.9|32869.9|32888.2|32868.2|19
1648633220000|2022-03-30 09:40:20|32889.5|32869.5|32894.1|32874.1|32894.1|32874.1|32889.4|32869.4|22
1648633230000|2022-03-30 09:40:30|32893.2|32873.2|32889.8|32869.8|32893.2|32873.2|32889.8|32869.8|19
1648633240000|2022-03-30 09:40:40|32889.9|32869.9|32889.5|32869.5|32890.8|32870.8|32888.3|32868.3|20
1648633250000|2022-03-30 09:40:50|32889.4|32869.4|32890.7|32870.7|32890.9|32870.9|32888.5|32868.5|23
1648633260000|2022-03-30 09:41:00|32890.3|32870.3|32890.5|32870.5|32890.9|32870.9|32890.1|32870.1|18
1648633270000|2022-03-30 09:41:10|32890.2|32870.2|32892.2|32872.2|32892.3|32872.3|32889.7|32869.7|18
1648633280000|2022-03-30 09:41:20|32891.1|32871.1|32894.7|32874.7|32895.6|32875.6|32891.1|32871.1|24
1648633290000|2022-03-30 09:41:30|32893.1|32873.1|32894|32874|32897.5|32877.5|32892.8|32872.8|22
1648633300000|2022-03-30 09:41:40|32894.3|32874.3|32894.4|32874.4|32896.2|32876.2|32893.3|32873.3|28
1648633310000|2022-03-30 09:41:50|32894.1|32874.1|32895.1|32875.1|32896.6|32876.6|32893.5|32873.5|19
1648633320000|2022-03-30 09:42:00|32894.8|32874.8|32896.8|32876.8|32898.1|32878.1|32894.4|32874.4|27
1648633330000|2022-03-30 09:42:10|32896.9|32876.9|32899|32879|32899|32879|32895.7|32875.7|24
1648633340000|2022-03-30 09:42:20|32899.2|32879.2|32900.9|32880.9|32901.8|32881.8|32899.2|32879.2|32
1648633350000|2022-03-30 09:42:30|32901|32881|32901|32881|32901.3|32881.3|32899.3|32879.3|22
1648633360000|2022-03-30 09:42:40|32900.9|32880.9|32900.8|32880.8|32900.9|32880.9|32900.5|32880.5|16
1648633370000|2022-03-30 09:42:50|32901.1|32881.1|32899.6|32879.6|32904.3|32884.3|32897.7|32877.7|35
1648633380000|2022-03-30 09:43:00|32900.1|32880.1|32905.4|32885.4|32907.1|32887.1|32898.9|32878.9|33
1648633390000|2022-03-30 09:43:10|32905.2|32885.2|32903.9|32883.9|32906.4|32886.4|32903.3|32883.3|22
1648633400000|2022-03-30 09:43:20|32903.5|32883.5|32909.5|32889.5|32910|32890|32903.4|32883.4|29
1648633410000|2022-03-30 09:43:30|32909.4|32889.4|32908.3|32888.3|32910|32890|32908|32888|28
1648633420000|2022-03-30 09:43:40|32908.4|32888.4|32908.8|32888.8|32909.6|32889.6|32908.4|32888.4|11
1648633430000|2022-03-30 09:43:50|32908.7|32888.7|32906.4|32886.4|32910.1|32890.1|32906.3|32886.3|24
1648633440000|2022-03-30 09:44:00|32906.1|32886.1|32908.8|32888.8|32910|32890|32905.8|32885.8|26
1648633450000|2022-03-30 09:44:10|32908.7|32888.7|32906|32886|32910.1|32890.1|32906|32886|27
1648633460000|2022-03-30 09:44:20|32906.9|32886.9|32904.5|32884.5|32908|32888|32904|32884|37
1648633470000|2022-03-30 09:44:30|32904.7|32884.7|32905.9|32885.9|32906.3|32886.3|32903.9|32883.9|28
1648633480000|2022-03-30 09:44:40|32905.7|32885.7|32903.8|32883.8|32906.1|32886.1|32903.8|32883.8|26
1648633490000|2022-03-30 09:44:50|32904.1|32884.1|32901.3|32881.3|32905.3|32885.3|32900.6|32880.6|28
1648633500000|2022-03-30 09:45:00|32901.1|32881.1|32900.4|32880.4|32901.9|32881.9|32900.1|32880.1|24
1648633510000|2022-03-30 09:45:10|32900.5|32880.5|32901.1|32881.1|32901.4|32881.4|32900.5|32880.5|14
1648633520000|2022-03-30 09:45:20|32901.5|32881.5|32897.1|32877.1|32901.5|32881.5|32896.7|32876.7|18
1648633530000|2022-03-30 09:45:30|32896.8|32876.8|32897|32877|32897.6|32877.6|32896.6|32876.6|19
1648633540000|2022-03-30 09:45:40|32896.9|32876.9|32897.2|32877.2|32897.4|32877.4|32895.4|32875.4|26
1648633550000|2022-03-30 09:45:50|32897|32877|32897.1|32877.1|32897.3|32877.3|32894.7|32874.7|25
1648633560000|2022-03-30 09:46:00|32897.2|32877.2|32895.6|32875.6|32897.3|32877.3|32895.4|32875.4|24
1648633570000|2022-03-30 09:46:10|32895.3|32875.3|32897.3|32877.3|32897.5|32877.5|32895.3|32875.3|26
1648633580000|2022-03-30 09:46:20|32896.9|32876.9|32899.8|32879.8|32905|32885|32895.9|32875.9|23
1648633590000|2022-03-30 09:46:30|32899|32879|32919.7|32899.7|32919.9|32899.9|32899|32879|31
1648633600000|2022-03-30 09:46:40|32919.9|32899.9|32919.1|32899.1|32921.1|32901.1|32917.4|32897.4|20
1648633610000|2022-03-30 09:46:50|32919.2|32899.2|32917.2|32897.2|32925.1|32905.1|32917.1|32897.1|34
1648633620000|2022-03-30 09:47:00|32917.6|32897.6|32918.1|32898.1|32918.6|32898.6|32917.4|32897.4|18
1648633630000|2022-03-30 09:47:10|32918.2|32898.2|32919.8|32899.8|32920.7|32900.7|32917.8|32897.8|23
1648633640000|2022-03-30 09:47:20|32919.3|32899.3|32923.3|32903.3|32923.3|32903.3|32919.1|32899.1|23
1648633650000|2022-03-30 09:47:30|32924.2|32904.2|32923.1|32903.1|32924.7|32904.7|32923.1|32903.1|20
1648633660000|2022-03-30 09:47:40|32923.5|32903.5|32924.1|32904.1|32924.1|32904.1|32922.1|32902.1|16
1648633670000|2022-03-30 09:47:50|32924.5|32904.5|32923.1|32903.1|32924.5|32904.5|32920.4|32900.4|25
1648633680000|2022-03-30 09:48:00|32922.9|32902.9|32922|32902|32923.5|32903.5|32921.3|32901.3|17
1648633690000|2022-03-30 09:48:10|32921.9|32901.9|32922.9|32902.9|32927.1|32907.1|32921.8|32901.8|9
1648633700000|2022-03-30 09:48:20|32923.3|32903.3|32923.2|32903.2|32924.1|32904.1|32922.2|32902.2|13
1648633710000|2022-03-30 09:48:30|32924.8|32904.8|32928.4|32908.4|32929.7|32909.7|32924|32904|22
1648633720000|2022-03-30 09:48:40|32925.4|32905.4|32925.1|32905.1|32927.3|32907.3|32924.9|32904.9|21
1648633730000|2022-03-30 09:48:50|32925.5|32905.5|32926.3|32906.3|32926.7|32906.7|32925.1|32905.1|11
1648633740000|2022-03-30 09:49:00|32925.6|32905.6|32922|32902|32925.6|32905.6|32922|32902|16
1648633750000|2022-03-30 09:49:10|32922.3|32902.3|32922.8|32902.8|32923.4|32903.4|32921.8|32901.8|16
1648633760000|2022-03-30 09:49:20|32922|32902|32922.6|32902.6|32925|32905|32922|32902|14
1648633770000|2022-03-30 09:49:30|32922.8|32902.8|32926.4|32906.4|32927|32907|32922|32902|28
1648633780000|2022-03-30 09:49:40|32926.6|32906.6|32925.9|32905.9|32926.7|32906.7|32924.7|32904.7|18
1648633790000|2022-03-30 09:49:50|32925.6|32905.6|32925.7|32905.7|32926.9|32906.9|32925.6|32905.6|17
1648633800000|2022-03-30 09:50:00|32925.8|32905.8|32926.5|32906.5|32927.6|32907.6|32925.5|32905.5|18
1648633810000|2022-03-30 09:50:10|32926.6|32906.6|32924|32904|32927|32907|32923.5|32903.5|28
1648633820000|2022-03-30 09:50:20|32923.8|32903.8|32920.3|32900.3|32924.2|32904.2|32919.1|32899.1|27
1648633830000|2022-03-30 09:50:30|32921|32901|32921.2|32901.2|32921.9|32901.9|32919.7|32899.7|29
1648633840000|2022-03-30 09:50:40|32920.4|32900.4|32921.1|32901.1|32921.5|32901.5|32919.7|32899.7|24
1648633850000|2022-03-30 09:50:50|32921.3|32901.3|32919.8|32899.8|32921.9|32901.9|32918.8|32898.8|22
1648633860000|2022-03-30 09:51:00|32922.3|32902.3|32922.7|32902.7|32923.2|32903.2|32921.4|32901.4|19
1648633870000|2022-03-30 09:51:10|32922.5|32902.5|32927|32907|32929.3|32909.3|32921.8|32901.8|32
1648633880000|2022-03-30 09:51:20|32926.4|32906.4|32926|32906|32927.8|32907.8|32924.2|32904.2|25
1648633890000|2022-03-30 09:51:30|32926.3|32906.3|32931.4|32911.4|32933|32913|32926.3|32906.3|21
1648633900000|2022-03-30 09:51:40|32932.7|32912.7|32931.3|32911.3|32933.9|32913.9|32930.8|32910.8|32
1648633910000|2022-03-30 09:51:50|32931.5|32911.5|32930.6|32910.6|32932.3|32912.3|32929.5|32909.5|34
1648633920000|2022-03-30 09:52:00|32929.9|32909.9|32930.3|32910.3|32931.6|32911.6|32928.7|32908.7|33
1648633930000|2022-03-30 09:52:10|32929.3|32909.3|32929.4|32909.4|32930.8|32910.8|32929.2|32909.2|25
1648633940000|2022-03-30 09:52:20|32929.8|32909.8|32938|32918|32938|32918|32929.8|32909.8|22
1648633950000|2022-03-30 09:52:30|32937.9|32917.9|32932.8|32912.8|32937.9|32917.9|32931.9|32911.9|20
1648633960000|2022-03-30 09:52:40|32933.8|32913.8|32932.6|32912.6|32933.9|32913.9|32930|32910|25
1648633970000|2022-03-30 09:52:50|32933.9|32913.9|32934.9|32914.9|32935|32915|32931.5|32911.5|24
1648633980000|2022-03-30 09:53:00|32935.8|32915.8|32935|32915|32935.8|32915.8|32932|32912|23
1648633990000|2022-03-30 09:53:10|32934.7|32914.7|32959.8|32939.8|32961.3|32941.3|32933.4|32913.4|34
1648634000000|2022-03-30 09:53:20|32959.4|32939.4|32961.5|32941.5|32962.1|32942.1|32958.6|32938.6|26
1648634010000|2022-03-30 09:53:30|32960.5|32940.5|32959.3|32939.3|32961.2|32941.2|32956.8|32936.8|24
1648634020000|2022-03-30 09:53:40|32959.1|32939.1|32960.3|32940.3|32960.8|32940.8|32958.6|32938.6|15
1648634030000|2022-03-30 09:53:50|32960.6|32940.6|32957.2|32937.2|32960.6|32940.6|32956.1|32936.1|18
1648634040000|2022-03-30 09:54:00|32956.8|32936.8|32956.1|32936.1|32957.1|32937.1|32955.5|32935.5|25
1648634050000|2022-03-30 09:54:10|32955.1|32935.1|32956.4|32936.4|32957.1|32937.1|32954.1|32934.1|21
1648634060000|2022-03-30 09:54:20|32956.9|32936.9|32957.5|32937.5|32958.2|32938.2|32955.3|32935.3|29
1648634070000|2022-03-30 09:54:30|32957.3|32937.3|32958.3|32938.3|32958.6|32938.6|32956.7|32936.7|20
1648634080000|2022-03-30 09:54:40|32958.8|32938.8|32974.9|32954.9|32977.1|32957.1|32957.5|32937.5|24
1648634090000|2022-03-30 09:54:50|32974.8|32954.8|32976.7|32956.7|32977.7|32957.7|32974.8|32954.8|23
1648634100000|2022-03-30 09:55:00|32977.3|32957.3|32976.2|32956.2|32978.6|32958.6|32975.4|32955.4|16
1648634110000|2022-03-30 09:55:10|32976.5|32956.5|32978|32958|32978|32958|32975.1|32955.1|22
1648634120000|2022-03-30 09:55:20|32979.4|32959.4|32979|32959|32980.2|32960.2|32977.5|32957.5|21
1648634130000|2022-03-30 09:55:30|32979.2|32959.2|32972|32952|32979.2|32959.2|32970.6|32950.6|29
1648634140000|2022-03-30 09:55:40|32969|32949|32973.1|32953.1|32973.3|32953.3|32969|32949|29
1648634150000|2022-03-30 09:55:50|32972.8|32952.8|32971.5|32951.5|32972.8|32952.8|32970.5|32950.5|27
1648634160000|2022-03-30 09:56:00|32971.1|32951.1|32969.6|32949.6|32973.7|32953.7|32969.4|32949.4|25
1648634170000|2022-03-30 09:56:10|32970.1|32950.1|32969.7|32949.7|32971.6|32951.6|32968.4|32948.4|27
1648634180000|2022-03-30 09:56:20|32970.4|32950.4|32972.1|32952.1|32973.3|32953.3|32965.5|32945.5|28
1648634190000|2022-03-30 09:56:30|32971.6|32951.6|32968|32948|32971.6|32951.6|32967.2|32947.2|22
1648634200000|2022-03-30 09:56:40|32967.8|32947.8|32966|32946|32968.6|32948.6|32966|32946|24
1648634210000|2022-03-30 09:56:50|32966.9|32946.9|32966|32946|32967.2|32947.2|32955.3|32935.3|34
1648634220000|2022-03-30 09:57:00|32964.8|32944.8|32964.1|32944.1|32966.6|32946.6|32962.2|32942.2|19
1648634230000|2022-03-30 09:57:10|32964.4|32944.4|32963.4|32943.4|32965.4|32945.4|32963.4|32943.4|20
1648634240000|2022-03-30 09:57:20|32963.8|32943.8|32976.8|32956.8|32978.2|32958.2|32963.8|32943.8|29
1648634250000|2022-03-30 09:57:30|32976.9|32956.9|32973.1|32953.1|32979.4|32959.4|32972.5|32952.5|29
1648634260000|2022-03-30 09:57:40|32972.6|32952.6|32971.3|32951.3|32973.4|32953.4|32969.6|32949.6|24
1648634270000|2022-03-30 09:57:50|32972.7|32952.7|32970.2|32950.2|32973.1|32953.1|32968.7|32948.7|23
1648634280000|2022-03-30 09:58:00|32970.3|32950.3|32972.9|32952.9|32974.2|32954.2|32970.3|32950.3|28
1648634290000|2022-03-30 09:58:10|32973.4|32953.4|32979.6|32959.6|32980.4|32960.4|32973.4|32953.4|27
1648634300000|2022-03-30 09:58:20|32979.3|32959.3|32982.2|32962.2|32982.2|32962.2|32978.2|32958.2|24
1648634310000|2022-03-30 09:58:30|32979.6|32959.6|32984.2|32964.2|32984.2|32964.2|32979.6|32959.6|24
1648634320000|2022-03-30 09:58:40|32984.3|32964.3|32999|32979|33000|32980|32984|32964|31
1648634330000|2022-03-30 09:58:50|33002.6|32982.6|33004.6|32984.6|33009.2|32989.2|33000.2|32980.2|32
1648634340000|2022-03-30 09:59:00|33003.1|32983.1|33006.7|32986.7|33008.8|32988.8|33002.6|32982.6|30
1648634350000|2022-03-30 09:59:10|33008.4|32988.4|33012.1|32992.1|33013.7|32993.7|33007.3|32987.3|28
1648634360000|2022-03-30 09:59:20|33011.8|32991.8|33011.6|32991.6|33012.5|32992.5|33010.1|32990.1|26
1648634370000|2022-03-30 09:59:30|33011.4|32991.4|33010.1|32990.1|33011.5|32991.5|33009.6|32989.6|20
1648634380000|2022-03-30 09:59:40|33009|32989|33006.5|32986.5|33009|32989|33005.7|32985.7|20
1648634390000|2022-03-30 09:59:50|33007.1|32987.1|33006.7|32986.7|33007.4|32987.4|33006.5|32986.5|21
1648634400000|2022-03-30 10:00:00|33007|32987|33033.8|33013.8|33033.8|33013.8|33006.8|32986.8|33
1648634410000|2022-03-30 10:00:10|33041.6|33021.6|33051.4|33031.4|33054.4|33034.4|33034.7|33014.7|40
1648634420000|2022-03-30 10:00:20|33052.6|33032.6|33067.8|33047.8|33076.7|33056.7|33047.9|33027.9|39
1648634430000|2022-03-30 10:00:30|33070.4|33050.4|33068|33048|33072.9|33052.9|33064.2|33044.2|39
1648634440000|2022-03-30 10:00:40|33067.1|33047.1|33086.8|33066.8|33126|33067|33067.1|33026.1|39
1648634450000|2022-03-30 10:00:50|33084.4|33064.4|33090.5|33070.5|33096.5|33076.5|33083.9|33063.9|37
1648634460000|2022-03-30 10:01:00|33091.9|33071.9|33093.4|33073.4|33103.3|33083.3|33091.9|33071.9|40
1648634470000|2022-03-30 10:01:10|33094.4|33074.4|33103.5|33083.5|33105.7|33085.7|33088.8|33068.8|38
1648634480000|2022-03-30 10:01:20|33102|33082|33093.5|33073.5|33110.2|33090.2|33093.4|33073.4|34
1648634490000|2022-03-30 10:01:30|33095.4|33075.4|33068.5|33048.5|33099.3|33079.3|33068.5|33048.5|37
1648634500000|2022-03-30 10:01:40|33059|33039|33089.1|33007.8|33095|33039|33059|32988.9|40
1648634510000|2022-03-30 10:01:50|33094.8|33009.8|33078.3|33028.3|33095.3|33028.3|33072.7|33002.6|38
1648634520000|2022-03-30 10:02:00|33076.1|33026.1|33051.9|33031.9|33077.9|33044.9|33051.4|33025.7|39
1648634530000|2022-03-30 10:02:10|33051.7|33031.7|33070|33050|33076.8|33056.8|33051.2|33031.2|38
1648634540000|2022-03-30 10:02:20|33067.5|33047.5|33059.6|33039.6|33091.9|33052|33057.4|33014.5|38
1648634550000|2022-03-30 10:02:30|33058.6|33038.6|33069.9|33049.9|33070|33050|33057.6|33037.6|31
1648634560000|2022-03-30 10:02:40|33071.1|33051.1|33083.2|33063.2|33083.2|33063.2|33067.7|33047.7|35
1648634570000|2022-03-30 10:02:50|33080.8|33060.8|33078.3|33028.3|33092.4|33062.6|33059.6|33015.6|33
1648634580000|2022-03-30 10:03:00|33078.2|33028.2|33052.7|33032.7|33079.8|33037.1|33052.7|33026.9|31
1648634590000|2022-03-30 10:03:10|33053.7|33033.7|33064|33044|33065.6|33045.6|33048.9|33028.9|38
1648634600000|2022-03-30 10:03:20|33063.9|33043.9|33063.7|33043.7|33065.8|33045.8|33061.7|33041.7|29
1648634610000|2022-03-30 10:03:30|33064.1|33044.1|33065.1|33045.1|33065.5|33045.5|33062.9|33042.9|32
1648634620000|2022-03-30 10:03:40|33064.3|33044.3|33067.7|33047.7|33068.8|33048.8|33063.6|33043.6|21
1648634630000|2022-03-30 10:03:50|33067.6|33047.6|33070.3|33050.3|33070.3|33050.3|33064.8|33044.8|31
1648634640000|2022-03-30 10:04:00|33070.7|33050.7|33063.8|33043.8|33070.7|33050.7|33063.8|33043.8|30
1648634650000|2022-03-30 10:04:10|33064|33044|33066.6|33046.6|33066.6|33046.6|33060.5|33040.5|27
1648634660000|2022-03-30 10:04:20|33066.3|33046.3|33065.6|33045.6|33068|33048|33064.5|33044.5|30
1648634670000|2022-03-30 10:04:30|33065.5|33045.5|33069.6|33049.6|33069.9|33049.9|33065.1|33045.1|27
1648634680000|2022-03-30 10:04:40|33069.7|33049.7|33074.5|33054.5|33074.8|33054.8|33069.7|33049.7|34
1648634690000|2022-03-30 10:04:50|33074.4|33054.4|33075.2|33055.2|33075.8|33055.8|33074.3|33054.3|28
1648634700000|2022-03-30 10:05:00|33075.4|33055.4|33073|33053|33078.7|33058.7|33069|33049|32
1648634710000|2022-03-30 10:05:10|33073.4|33053.4|33085.1|33065.1|33085.5|33065.5|33073.4|33053.4|31
1648634720000|2022-03-30 10:05:20|33084.8|33064.8|33085|33065|33087.9|33067.9|33084.5|33064.5|36
1648634730000|2022-03-30 10:05:30|33084.8|33064.8|33086.5|33066.5|33086.7|33066.7|33082.4|33062.4|32
1648634740000|2022-03-30 10:05:40|33086.7|33066.7|33088.5|33068.5|33089.1|33069.1|33086.1|33066.1|25
1648634750000|2022-03-30 10:05:50|33088.7|33068.7|33088.3|33068.3|33090.1|33070.1|33087.5|33067.5|30
1648634760000|2022-03-30 10:06:00|33088|33068|33078.9|33058.9|33089.4|33069.4|33078.5|33058.5|37
1648634770000|2022-03-30 10:06:10|33078.1|33058.1|33069.4|33049.4|33078.4|33058.4|33069.4|33049.4|37
1648634780000|2022-03-30 10:06:20|33069.6|33049.6|33072.4|33052.4|33073.7|33053.7|33069.6|33049.6|32
1648634790000|2022-03-30 10:06:30|33072.3|33052.3|33076.7|33056.7|33079.7|33059.7|33072.3|33052.3|30
1648634800000|2022-03-30 10:06:40|33076.8|33056.8|33079.1|33059.1|33080.9|33060.9|33076.7|33056.7|31
1648634810000|2022-03-30 10:06:50|33078.7|33058.7|33079.2|33059.2|33079.3|33059.3|33076|33056|26
1648634820000|2022-03-30 10:07:00|33078.7|33058.7|33077.5|33057.5|33079.2|33059.2|33074.2|33054.2|24
1648634830000|2022-03-30 10:07:10|33077.2|33057.2|33080|33060|33081|33061|33074.4|33054.4|28
1648634840000|2022-03-30 10:07:20|33080.2|33060.2|33082.4|33062.4|33084.3|33064.3|33077.2|33057.2|30
1648634850000|2022-03-30 10:07:30|33082.6|33062.6|33083.9|33063.9|33084.4|33064.4|33081.2|33061.2|27
1648634860000|2022-03-30 10:07:40|33083.4|33063.4|33078.7|33058.7|33084.9|33064.9|33078.1|33058.1|33
1648634870000|2022-03-30 10:07:50|33079.2|33059.2|33089.9|33069.9|33089.9|33069.9|33079.2|33059.2|30
1648634880000|2022-03-30 10:08:00|33089.4|33069.4|33094.7|33074.7|33095|33075|33089.1|33069.1|24
1648634890000|2022-03-30 10:08:10|33094.6|33074.6|33091.7|33071.7|33095.3|33075.3|33091.1|33071.1|32
1648634900000|2022-03-30 10:08:20|33092.4|33072.4|33096.7|33076.7|33096.7|33076.7|33092.4|33072.4|24
1648634910000|2022-03-30 10:08:30|33096.4|33076.4|33094.1|33074.1|33096.5|33076.5|33093.2|33073.2|32
1648634920000|2022-03-30 10:08:40|33093.9|33073.9|33099.1|33079.1|33099.1|33079.1|33093.9|33073.9|30
1648634930000|2022-03-30 10:08:50|33100.5|33080.5|33101.9|33081.9|33103.2|33083.2|33100.5|33080.5|33
1648634940000|2022-03-30 10:09:00|33101.7|33081.7|33100.6|33080.6|33103.7|33083.7|33100.1|33080.1|22
1648634950000|2022-03-30 10:09:10|33100.5|33080.5|33096.3|33076.3|33100.5|33080.5|33095.6|33075.6|26
1648634960000|2022-03-30 10:09:20|33096|33076|33096.9|33076.9|33097|33077|33093.5|33073.5|28
1648634970000|2022-03-30 10:09:30|33096.8|33076.8|33096|33076|33097.1|33077.1|33094.6|33074.6|24
1648634980000|2022-03-30 10:09:40|33097.1|33077.1|33099.2|33079.2|33100.2|33080.2|33096.4|33076.4|27
1648634990000|2022-03-30 10:09:50|33099|33079|33096.4|33076.4|33099.9|33079.9|33095.9|33075.9|24
1648635000000|2022-03-30 10:10:00|33096.5|33076.5|33089.5|33069.5|33096.6|33076.6|33088.5|33068.5|29
1648635010000|2022-03-30 10:10:10|33090.3|33070.3|33090.5|33070.5|33091.1|33071.1|33088.8|33068.8|34
1648635020000|2022-03-30 10:10:20|33090.4|33070.4|33091|33071|33092.2|33072.2|33088.3|33068.3|27
1648635030000|2022-03-30 10:10:30|33091.2|33071.2|33089.7|33069.7|33091.7|33071.7|33089|33069|28
1648635040000|2022-03-30 10:10:40|33089.8|33069.8|33083.1|33063.1|33089.8|33069.8|33082|33062|24
1648635050000|2022-03-30 10:10:50|33082.5|33062.5|33084.5|33064.5|33092|33072|33079.5|33059.5|34
1648635060000|2022-03-30 10:11:00|33084.1|33064.1|33087|33067|33089.9|33069.9|33082.2|33062.2|33
1648635070000|2022-03-30 10:11:10|33086.7|33066.7|33085.9|33065.9|33087.1|33067.1|33084|33064|24
1648635080000|2022-03-30 10:11:20|33086.1|33066.1|33086|33066|33086.6|33066.6|33085|33065|26
1648635090000|2022-03-30 10:11:30|33085.9|33065.9|33086.5|33066.5|33087.8|33067.8|33085.8|33065.8|24
1648635100000|2022-03-30 10:11:40|33086.8|33066.8|33086.8|33066.8|33086.8|33066.8|33085.3|33065.3|26
1648635110000|2022-03-30 10:11:50|33086.9|33066.9|33079.3|33059.3|33087|33067|33077.1|33057.1|28
1648635120000|2022-03-30 10:12:00|33079.1|33059.1|33084.1|33064.1|33085.3|33065.3|33077.9|33057.9|26
1648635130000|2022-03-30 10:12:10|33084.4|33064.4|33079.5|33059.5|33084.4|33064.4|33077.9|33057.9|30
1648635140000|2022-03-30 10:12:20|33079.4|33059.4|33078.9|33058.9|33080|33060|33077.9|33057.9|27
1648635150000|2022-03-30 10:12:30|33079|33059|33077.7|33057.7|33079|33059|33076.2|33056.2|23
1648635160000|2022-03-30 10:12:40|33078.5|33058.5|33082.6|33062.6|33082.8|33062.8|33078|33058|24
1648635170000|2022-03-30 10:12:50|33083.1|33063.1|33079.7|33059.7|33083.3|33063.3|33078.3|33058.3|21
1648635180000|2022-03-30 10:13:00|33080.1|33060.1|33078|33058|33080.1|33060.1|33076.4|33056.4|27
1648635190000|2022-03-30 10:13:10|33078.1|33058.1|33077.5|33057.5|33078.5|33058.5|33076.3|33056.3|19
1648635200000|2022-03-30 10:13:20|33077.4|33057.4|33076.5|33056.5|33077.9|33057.9|33074.6|33054.6|26
1648635210000|2022-03-30 10:13:30|33076.8|33056.8|33081.1|33061.1|33082.5|33062.5|33076.8|33056.8|30
1648635220000|2022-03-30 10:13:40|33080.9|33060.9|33082|33062|33082|33062|33080.7|33060.7|25
1648635230000|2022-03-30 10:13:50|33081.4|33061.4|33079.5|33059.5|33082.1|33062.1|33078.7|33058.7|23
1648635240000|2022-03-30 10:14:00|33079.7|33059.7|33078.4|33058.4|33082.2|33062.2|33078.4|33058.4|27
1648635250000|2022-03-30 10:14:10|33079.3|33059.3|33081|33061|33081.2|33061.2|33078.9|33058.9|21
1648635260000|2022-03-30 10:14:20|33080.6|33060.6|33080.9|33060.9|33082.4|33062.4|33078.2|33058.2|25
1648635270000|2022-03-30 10:14:30|33081.9|33061.9|33090.3|33070.3|33090.6|33070.6|33081.9|33061.9|28
1648635280000|2022-03-30 10:14:40|33090|33070|33090.4|33070.4|33091.9|33071.9|33088.5|33068.5|27
1648635290000|2022-03-30 10:14:50|33088.9|33068.9|33090.3|33070.3|33090.3|33070.3|33087.3|33067.3|25
1648635300000|2022-03-30 10:15:00|33089.9|33069.9|33088.7|33068.7|33090.8|33070.8|33088.1|33068.1|24
1648635310000|2022-03-30 10:15:10|33089.3|33069.3|33093.2|33073.2|33095.4|33075.4|33089.1|33069.1|26
1648635320000|2022-03-30 10:15:20|33093.4|33073.4|33093.6|33073.6|33099.4|33079.4|33092.6|33072.6|27
1648635330000|2022-03-30 10:15:30|33094.4|33074.4|33099|33079|33099|33079|33093.5|33073.5|24
1648635340000|2022-03-30 10:15:40|33094|33074|33099.1|33079.1|33099.7|33079.7|33094|33074|33
1648635350000|2022-03-30 10:15:50|33099.5|33079.5|33099.5|33079.5|33100.1|33080.1|33098.2|33078.2|27
1648635360000|2022-03-30 10:16:00|33099.4|33079.4|33102.1|33082.1|33103.4|33083.4|33099.4|33079.4|32
1648635370000|2022-03-30 10:16:10|33101.6|33081.6|33100.9|33080.9|33102.1|33082.1|33100.6|33080.6|24
1648635380000|2022-03-30 10:16:20|33101|33081|33102|33082|33102.2|33082.2|33101|33081|17
1648635390000|2022-03-30 10:16:30|33101.9|33081.9|33101.1|33081.1|33105.6|33085.6|33101.1|33081.1|29
1648635400000|2022-03-30 10:16:40|33100.7|33080.7|33102.3|33082.3|33102.8|33082.8|33100.7|33080.7|25
1648635410000|2022-03-30 10:16:50|33102.1|33082.1|33101.5|33081.5|33103.8|33083.8|33101.2|33081.2|16
1648635420000|2022-03-30 10:17:00|33101.8|33081.8|33096.9|33076.9|33102.2|33082.2|33094.8|33074.8|28
1648635430000|2022-03-30 10:17:10|33096.4|33076.4|33095.7|33075.7|33097.1|33077.1|33093|33073|29
1648635440000|2022-03-30 10:17:20|33095.9|33075.9|33101.6|33081.6|33101.6|33081.6|33095.9|33075.9|32
1648635450000|2022-03-30 10:17:30|33101.2|33081.2|33100.7|33080.7|33101.2|33081.2|33099.3|33079.3|19
1648635460000|2022-03-30 10:17:40|33100.8|33080.8|33100.7|33080.7|33103.3|33083.3|33099.9|33079.9|28
1648635470000|2022-03-30 10:17:50|33100.5|33080.5|33091.5|33071.5|33101.3|33081.3|33089.9|33069.9|24
1648635480000|2022-03-30 10:18:00|33091.4|33071.4|33096.2|33076.2|33097.4|33077.4|33089.6|33069.6|27
1648635490000|2022-03-30 10:18:10|33095.8|33075.8|33095.7|33075.7|33097.8|33077.8|33094.6|33074.6|25
1648635500000|2022-03-30 10:18:20|33095.8|33075.8|33093.4|33073.4|33098.3|33078.3|33091.7|33071.7|22
1648635510000|2022-03-30 10:18:30|33093.8|33073.8|33093.1|33073.1|33094.6|33074.6|33092.4|33072.4|18
1648635520000|2022-03-30 10:18:40|33093|33073|33092.1|33072.1|33094|33074|33092|33072|27
1648635530000|2022-03-30 10:18:50|33090.9|33070.9|33089.9|33069.9|33092.1|33072.1|33089.3|33069.3|22
1648635540000|2022-03-30 10:19:00|33089.6|33069.6|33095.4|33075.4|33095.6|33075.6|33089.6|33069.6|32
1648635550000|2022-03-30 10:19:10|33095.7|33075.7|33097.4|33077.4|33097.4|33077.4|33093.4|33073.4|19
1648635560000|2022-03-30 10:19:20|33097.9|33077.9|33096.1|33076.1|33098.7|33078.7|33095.7|33075.7|25
1648635570000|2022-03-30 10:19:30|33096.5|33076.5|33097.4|33077.4|33097.4|33077.4|33096.3|33076.3|16
1648635580000|2022-03-30 10:19:40|33096.9|33076.9|33102.6|33082.6|33102.8|33082.8|33096.6|33076.6|28
1648635590000|2022-03-30 10:19:50|33102.4|33082.4|33103.4|33083.4|33103.4|33083.4|33101.3|33081.3|25
1648635600000|2022-03-30 10:20:00|33103|33083|33098.6|33078.6|33103.3|33083.3|33097.9|33077.9|20
1648635610000|2022-03-30 10:20:10|33098.9|33078.9|33096.7|33076.7|33099.3|33079.3|33096.7|33076.7|18
1648635620000|2022-03-30 10:20:20|33097.2|33077.2|33094.2|33074.2|33099.9|33079.9|33094.2|33074.2|23
1648635630000|2022-03-30 10:20:30|33096.7|33076.7|33093.6|33073.6|33096.7|33076.7|33086.9|33066.9|29
1648635640000|2022-03-30 10:20:40|33093.1|33073.1|33093.3|33073.3|33097.7|33077.7|33092.2|33072.2|22
1648635650000|2022-03-30 10:20:50|33094.8|33074.8|33096.8|33076.8|33097|33077|33093.9|33073.9|22
1648635660000|2022-03-30 10:21:00|33097.1|33077.1|33096.7|33076.7|33100.1|33080.1|33095.2|33075.2|28
1648635670000|2022-03-30 10:21:10|33097.3|33077.3|33091.3|33071.3|33097.3|33077.3|33090.8|33070.8|30
1648635680000|2022-03-30 10:21:20|33091.1|33071.1|33094.2|33074.2|33094.2|33074.2|33091.1|33071.1|27
1648635690000|2022-03-30 10:21:30|33093.3|33073.3|33092.6|33072.6|33093.3|33073.3|33092.3|33072.3|23
1648635700000|2022-03-30 10:21:40|33094.1|33074.1|33097.3|33077.3|33098.2|33078.2|33092.9|33072.9|18
1648635710000|2022-03-30 10:21:50|33097.4|33077.4|33091.1|33071.1|33097.4|33077.4|33089.8|33069.8|24
1648635720000|2022-03-30 10:22:00|33091.5|33071.5|33090|33070|33093.3|33073.3|33089.9|33069.9|23
1648635730000|2022-03-30 10:22:10|33090.7|33070.7|33093.2|33073.2|33095.3|33075.3|33090.7|33070.7|30
1648635740000|2022-03-30 10:22:20|33092.6|33072.6|33099.5|33079.5|33100.3|33080.3|33092.2|33072.2|24
1648635750000|2022-03-30 10:22:30|33099.9|33079.9|33101.7|33081.7|33103.8|33083.8|33098.1|33078.1|34
1648635760000|2022-03-30 10:22:40|33123.8|33103.8|33126.8|33106.8|33129.7|33109.7|33123.7|33103.7|34
1648635770000|2022-03-30 10:22:50|33127|33107|33127.3|33107.3|33127.9|33107.9|33123.8|33103.8|25
1648635780000|2022-03-30 10:23:00|33125.8|33105.8|33128.8|33108.8|33128.8|33108.8|33125.7|33105.7|26
1648635790000|2022-03-30 10:23:10|33129.1|33109.1|33131.1|33111.1|33132.1|33112.1|33128.7|33108.7|20
1648635800000|2022-03-30 10:23:20|33130.4|33110.4|33131.2|33111.2|33131.2|33111.2|33129.1|33109.1|14
1648635810000|2022-03-30 10:23:30|33130.3|33110.3|33133.9|33113.9|33134|33114|33129.9|33109.9|18
1648635820000|2022-03-30 10:23:40|33134.2|33114.2|33134.3|33114.3|33138.3|33118.3|33133.5|33113.5|24
1648635830000|2022-03-30 10:23:50|33134.4|33114.4|33133.4|33113.4|33135.1|33115.1|33132.7|33112.7|20
1648635840000|2022-03-30 10:24:00|33133.3|33113.3|33129.4|33109.4|33133.3|33113.3|33127.6|33107.6|27
1648635850000|2022-03-30 10:24:10|33128.7|33108.7|33126.1|33106.1|33129.7|33109.7|33125.8|33105.8|34
1648635860000|2022-03-30 10:24:20|33126.9|33106.9|33125.9|33105.9|33126.9|33106.9|33124.9|33104.9|18
1648635870000|2022-03-30 10:24:30|33126|33106|33126.6|33106.6|33127.1|33107.1|33125.3|33105.3|18
1648635880000|2022-03-30 10:24:40|33126.5|33106.5|33130.3|33110.3|33130.3|33110.3|33126|33106|21
1648635890000|2022-03-30 10:24:50|33129.8|33109.8|33128.8|33108.8|33131.9|33111.9|33127.4|33107.4|26
1648635900000|2022-03-30 10:25:00|33128.9|33108.9|33129.1|33109.1|33129.2|33109.2|33127.8|33107.8|19
1648635910000|2022-03-30 10:25:10|33128.8|33108.8|33125.6|33105.6|33128.9|33108.9|33124.2|33104.2|30
1648635920000|2022-03-30 10:25:20|33124.9|33104.9|33125.1|33105.1|33126.6|33106.6|33123.9|33103.9|22
1648635930000|2022-03-30 10:25:30|33124.5|33104.5|33127.3|33107.3|33127.7|33107.7|33123.7|33103.7|25
1648635940000|2022-03-30 10:25:40|33127|33107|33130.1|33110.1|33130.5|33110.5|33126.7|33106.7|26
1648635950000|2022-03-30 10:25:50|33130.3|33110.3|33131.1|33111.1|33132.7|33112.7|33129.3|33109.3|21
1648635960000|2022-03-30 10:26:00|33130.9|33110.9|33128.2|33108.2|33131.6|33111.6|33128.2|33108.2|20
1648635970000|2022-03-30 10:26:10|33128.7|33108.7|33132|33112|33132.3|33112.3|33127.2|33107.2|19
1648635980000|2022-03-30 10:26:20|33131.3|33111.3|33128|33108|33131.4|33111.4|33126.1|33106.1|24
1648635990000|2022-03-30 10:26:30|33128.4|33108.4|33126.3|33106.3|33128.7|33108.7|33124.4|33104.4|22
1648636000000|2022-03-30 10:26:40|33127.1|33107.1|33102.2|33082.2|33127.6|33107.6|33100.9|33080.9|29
1648636010000|2022-03-30 10:26:50|33102|33082|33106.8|33086.8|33107.2|33087.2|33099.7|33079.7|31
1648636020000|2022-03-30 10:27:00|33106.4|33086.4|33106|33086|33107.5|33087.5|33103.1|33083.1|31
1648636030000|2022-03-30 10:27:10|33105.7|33085.7|33108.7|33088.7|33112|33092|33105.6|33085.6|25
1648636040000|2022-03-30 10:27:20|33108.6|33088.6|33106.9|33086.9|33110.5|33090.5|33104.2|33084.2|26
1648636050000|2022-03-30 10:27:30|33106.7|33086.7|33112.8|33092.8|33113|33093|33106.6|33086.6|29
1648636060000|2022-03-30 10:27:40|33112.6|33092.6|33110.1|33090.1|33112.6|33092.6|33110.1|33090.1|20
1648636070000|2022-03-30 10:27:50|33110.8|33090.8|33112.4|33092.4|33116.2|33096.2|33109.6|33089.6|26
1648636080000|2022-03-30 10:28:00|33114.4|33094.4|33116.8|33096.8|33117.1|33097.1|33113.4|33093.4|30
1648636090000|2022-03-30 10:28:10|33117.3|33097.3|33113.8|33093.8|33117.8|33097.8|33113.3|33093.3|24
1648636100000|2022-03-30 10:28:20|33113.9|33093.9|33118|33098|33118.7|33098.7|33113.9|33093.9|23
1648636110000|2022-03-30 10:28:30|33118.3|33098.3|33112.7|33092.7|33118.3|33098.3|33111.4|33091.4|24
1648636120000|2022-03-30 10:28:40|33108.1|33088.1|33109.6|33089.6|33116.3|33096.3|33107.3|33087.3|30
1648636130000|2022-03-30 10:28:50|33104.7|33084.7|33096.3|33076.3|33104.7|33084.7|33092.6|33072.6|31
1648636140000|2022-03-30 10:29:00|33098.1|33078.1|33097.9|33077.9|33098.6|33078.6|33094.4|33074.4|23
1648636150000|2022-03-30 10:29:10|33099.3|33079.3|33092.7|33072.7|33099.3|33079.3|33090.1|33070.1|28
1648636160000|2022-03-30 10:29:20|33091.5|33071.5|33083|33063|33092.1|33072.1|33078.6|33058.6|26
1648636170000|2022-03-30 10:29:30|33082|33062|33083.1|33063.1|33083.5|33063.5|33080.5|33060.5|30
1648636180000|2022-03-30 10:29:40|33083|33063|33081.3|33061.3|33083.3|33063.3|33079.9|33059.9|27
1648636190000|2022-03-30 10:29:50|33081.1|33061.1|33081.8|33061.8|33081.8|33061.8|33079.9|33059.9|20
1648636200000|2022-03-30 10:30:00|33081.3|33061.3|33081.8|33061.8|33082.2|33062.2|33081|33061|20
1648636210000|2022-03-30 10:30:10|33082.3|33062.3|33076.5|33056.5|33085.4|33065.4|33074|33054|31
1648636220000|2022-03-30 10:30:20|33074.9|33054.9|33077.4|33057.4|33078.5|33058.5|33073.9|33053.9|30
1648636230000|2022-03-30 10:30:30|33077.6|33057.6|33078.2|33058.2|33080.1|33060.1|33075.7|33055.7|27
1648636240000|2022-03-30 10:30:40|33077.7|33057.7|33078|33058|33079.5|33059.5|33072.4|33052.4|29
1648636250000|2022-03-30 10:30:50|33076.4|33056.4|33078.3|33058.3|33080.5|33060.5|33075.1|33055.1|27
1648636260000|2022-03-30 10:31:00|33079.2|33059.2|33080.5|33060.5|33085.3|33065.3|33077.1|33057.1|31
1648636270000|2022-03-30 10:31:10|33079.9|33059.9|33087.6|33067.6|33091.7|33071.7|33079.3|33059.3|32
1648636280000|2022-03-30 10:31:20|33087.8|33067.8|33088|33068|33090|33070|33087.4|33067.4|27
1648636290000|2022-03-30 10:31:30|33087.7|33067.7|33089.5|33069.5|33089.5|33069.5|33085.5|33065.5|25
1648636300000|2022-03-30 10:31:40|33088.9|33068.9|33085.2|33065.2|33090.8|33070.8|33085.2|33065.2|17
1648636310000|2022-03-30 10:31:50|33086.6|33066.6|33089.7|33069.7|33093|33073|33086.6|33066.6|24
1648636320000|2022-03-30 10:32:00|33090.2|33070.2|33093.7|33073.7|33094.9|33074.9|33087.9|33067.9|32
1648636330000|2022-03-30 10:32:10|33091.7|33071.7|33090.2|33070.2|33093.7|33073.7|33088.1|33068.1|25
1648636340000|2022-03-30 10:32:20|33090.3|33070.3|33091.2|33071.2|33091.3|33071.3|33088|33068|25
1648636350000|2022-03-30 10:32:30|33092.1|33072.1|33094.3|33074.3|33094.3|33074.3|33088.9|33068.9|12
1648636360000|2022-03-30 10:32:40|33090.5|33070.5|33093.6|33073.6|33095.1|33075.1|33089.6|33069.6|24
1648636370000|2022-03-30 10:32:50|33096|33076|33086.1|33066.1|33096|33076|33080.2|33060.2|27
1648636380000|2022-03-30 10:33:00|33087|33067|33081.6|33061.6|33087|33067|33081.6|33061.6|21
1648636390000|2022-03-30 10:33:10|33081.3|33061.3|33085.2|33065.2|33085.7|33065.7|33080.8|33060.8|22
1648636400000|2022-03-30 10:33:20|33085|33065|33087.4|33067.4|33089.2|33069.2|33081|33061|29
1648636410000|2022-03-30 10:33:30|33086.9|33066.9|33088.4|33068.4|33091.8|33071.8|33086.9|33066.9|23
1648636420000|2022-03-30 10:33:40|33088.5|33068.5|33090.6|33070.6|33095.2|33075.2|33087|33067|25
1648636430000|2022-03-30 10:33:50|33090.2|33070.2|33096.8|33076.8|33100.4|33080.4|33086.8|33066.8|27
1648636440000|2022-03-30 10:34:00|33098.4|33078.4|33098.3|33078.3|33100.4|33080.4|33096.4|33076.4|25
1648636450000|2022-03-30 10:34:10|33099|33079|33104.3|33084.3|33106|33086|33098.9|33078.9|30
1648636460000|2022-03-30 10:34:20|33103.3|33083.3|33104.3|33084.3|33106.3|33086.3|33103.3|33083.3|23
1648636470000|2022-03-30 10:34:30|33105.6|33085.6|33106.3|33086.3|33106.3|33086.3|33104|33084|16
1648636480000|2022-03-30 10:34:40|33106.6|33086.6|33104|33084|33106.6|33086.6|33102.8|33082.8|11
1648636490000|2022-03-30 10:34:50|33103.9|33083.9|33106.5|33086.5|33108.6|33088.6|33102.9|33082.9|22
1648636500000|2022-03-30 10:35:00|33106.1|33086.1|33111.4|33091.4|33118.7|33098.7|33104.5|33084.5|19
1648636510000|2022-03-30 10:35:10|33109.5|33089.5|33109.2|33089.2|33112.6|33092.6|33099.1|33079.1|34
1648636520000|2022-03-30 10:35:20|33107.8|33087.8|33106.1|33086.1|33108.4|33088.4|33105.5|33085.5|31
1648636530000|2022-03-30 10:35:30|33105.8|33085.8|33106.6|33086.6|33106.7|33086.7|33105.6|33085.6|22
1648636540000|2022-03-30 10:35:40|33106.3|33086.3|33109.2|33089.2|33109.2|33089.2|33105|33085|18
1648636550000|2022-03-30 10:35:50|33107.4|33087.4|33106|33086|33107.6|33087.6|33103.2|33083.2|25
1648636560000|2022-03-30 10:36:00|33103|33083|33101.8|33081.8|33104.9|33084.9|33101.7|33081.7|24
1648636570000|2022-03-30 10:36:10|33102.1|33082.1|33105.3|33085.3|33107.3|33087.3|33101.5|33081.5|24
1648636580000|2022-03-30 10:36:20|33104.9|33084.9|33105.4|33085.4|33105.9|33085.9|33104.5|33084.5|25
1648636590000|2022-03-30 10:36:30|33105.5|33085.5|33103.6|33083.6|33107.7|33087.7|33103.5|33083.5|19
1648636600000|2022-03-30 10:36:40|33104|33084|33103.4|33083.4|33104.9|33084.9|33101.8|33081.8|26
1648636610000|2022-03-30 10:36:50|33106.4|33086.4|33105.2|33085.2|33106.9|33086.9|33103.7|33083.7|27
1648636620000|2022-03-30 10:37:00|33105.1|33085.1|33101.7|33081.7|33106.4|33086.4|33095.1|33075.1|34
1648636630000|2022-03-30 10:37:10|33102.1|33082.1|33105.3|33085.3|33106.1|33086.1|33099.8|33079.8|26
1648636640000|2022-03-30 10:37:20|33105.1|33085.1|33114.1|33094.1|33115.7|33095.7|33100.7|33080.7|17
1648636650000|2022-03-30 10:37:30|33115.6|33095.6|33113.7|33093.7|33115.6|33095.6|33112.9|33092.9|26
1648636660000|2022-03-30 10:37:40|33114.5|33094.5|33113.9|33093.9|33116.2|33096.2|33113.7|33093.7|22
1648636670000|2022-03-30 10:37:50|33114.3|33094.3|33141|33121|33141.1|33121.1|33113.8|33093.8|25
1648636680000|2022-03-30 10:38:00|33142.3|33122.3|33132.2|33112.2|33142.3|33122.3|33131.9|33111.9|26
1648636690000|2022-03-30 10:38:10|33133.2|33113.2|33127.4|33107.4|33135|33115|33123.1|33103.1|34
1648636700000|2022-03-30 10:38:20|33125.7|33105.7|33116.9|33096.9|33127.4|33107.4|33116.9|33096.9|28
1648636710000|2022-03-30 10:38:30|33117.8|33097.8|33123.7|33103.7|33123.7|33103.7|33112.1|33092.1|29
1648636720000|2022-03-30 10:38:40|33121.6|33101.6|33124.9|33104.9|33125.9|33105.9|33118.9|33098.9|27
1648636730000|2022-03-30 10:38:50|33126.8|33106.8|33130.9|33110.9|33136.6|33116.6|33126.6|33106.6|25
1648636740000|2022-03-30 10:39:00|33132|33112|33132.4|33112.4|33132.7|33112.7|33129.2|33109.2|18
1648636750000|2022-03-30 10:39:10|33131.8|33111.8|33130.1|33110.1|33133|33113|33129|33109|21
1648636760000|2022-03-30 10:39:20|33129.7|33109.7|33129.3|33109.3|33131.4|33111.4|33128.4|33108.4|25
1648636770000|2022-03-30 10:39:30|33129.2|33109.2|33134.7|33114.7|33134.7|33114.7|33129.2|33109.2|19
1648636780000|2022-03-30 10:39:40|33135.6|33115.6|33134.7|33114.7|33136.3|33116.3|33132.6|33112.6|14
1648636790000|2022-03-30 10:39:50|33133.1|33113.1|33136|33116|33136.3|33116.3|33130.2|33110.2|24
1648636800000|2022-03-30 10:40:00|33133.4|33113.4|33141.1|33121.1|33141.1|33121.1|33132|33112|27
1648636810000|2022-03-30 10:40:10|33140.4|33120.4|33141.7|33121.7|33141.7|33121.7|33138|33118|20
1648636820000|2022-03-30 10:40:20|33143.2|33123.2|33142.9|33122.9|33143.5|33123.5|33139|33119|28
1648636830000|2022-03-30 10:40:30|33141.7|33121.7|33133.3|33113.3|33145.3|33125.3|33122.6|33102.6|27
1648636840000|2022-03-30 10:40:40|33132.1|33112.1|33134.8|33114.8|33135.8|33115.8|33132.1|33112.1|29
1648636850000|2022-03-30 10:40:50|33135.1|33115.1|33141.5|33121.5|33149.7|33129.7|33134.9|33114.9|28
1648636860000|2022-03-30 10:41:00|33139.4|33119.4|33143.2|33123.2|33143.2|33123.2|33139.3|33119.3|30
1648636870000|2022-03-30 10:41:10|33143.7|33123.7|33153.9|33133.9|33156.4|33136.4|33142.7|33122.7|33
1648636880000|2022-03-30 10:41:20|33155.4|33135.4|33151|33131|33156.6|33136.6|33150.9|33130.9|28
1648636890000|2022-03-30 10:41:30|33151.2|33131.2|33152.5|33132.5|33155|33135|33148.7|33128.7|30
1648636900000|2022-03-30 10:41:40|33152.4|33132.4|33152.4|33132.4|33152.9|33132.9|33150.5|33130.5|24
1648636910000|2022-03-30 10:41:50|33152.9|33132.9|33152.7|33132.7|33154|33134|33152.7|33132.7|18
1648636920000|2022-03-30 10:42:00|33153.1|33133.1|33156.6|33136.6|33160.1|33140.1|33153.1|33133.1|24
1648636930000|2022-03-30 10:42:10|33157.3|33137.3|33158.3|33138.3|33159.5|33139.5|33154.2|33134.2|25
1648636940000|2022-03-30 10:42:20|33157.7|33137.7|33160.5|33140.5|33163.8|33143.8|33155.7|33135.7|27
1648636950000|2022-03-30 10:42:30|33159.8|33139.8|33153.4|33133.4|33159.8|33139.8|33152.8|33132.8|26
1648636960000|2022-03-30 10:42:40|33154.6|33134.6|33149.7|33129.7|33154.6|33134.6|33148.3|33128.3|27
1648636970000|2022-03-30 10:42:50|33145.9|33125.9|33145.4|33125.4|33149.8|33129.8|33144.5|33124.5|30
1648636980000|2022-03-30 10:43:00|33145.3|33125.3|33143.6|33123.6|33146.1|33126.1|33143.2|33123.2|31
1648636990000|2022-03-30 10:43:10|33144|33124|33142|33122|33144|33124|33139.7|33119.7|26
1648637000000|2022-03-30 10:43:20|33141.7|33121.7|33142.5|33122.5|33143.9|33123.9|33141.3|33121.3|19
1648637010000|2022-03-30 10:43:30|33142.4|33122.4|33141.6|33121.6|33145.1|33125.1|33141.2|33121.2|22
1648637020000|2022-03-30 10:43:40|33141.7|33121.7|33140|33120|33142|33122|33137|33117|27
1648637030000|2022-03-30 10:43:50|33140.6|33120.6|33126.3|33106.3|33141|33121|33123.5|33103.5|35
1648637040000|2022-03-30 10:44:00|33124.4|33104.4|33134.3|33114.3|33134.6|33114.6|33124.4|33104.4|34
1648637050000|2022-03-30 10:44:10|33133.9|33113.9|33133.9|33113.9|33134.8|33114.8|33132.7|33112.7|20
1648637060000|2022-03-30 10:44:20|33134.1|33114.1|33135.9|33115.9|33136.3|33116.3|33134.1|33114.1|18
1648637070000|2022-03-30 10:44:30|33138.7|33118.7|33139.6|33119.6|33139.6|33119.6|33137.6|33117.6|11
1648637080000|2022-03-30 10:44:40|33139.9|33119.9|33141.4|33121.4|33142.6|33122.6|33137.3|33117.3|30
1648637090000|2022-03-30 10:44:50|33142.5|33122.5|33142.3|33122.3|33143|33123|33141.2|33121.2|20
1648637100000|2022-03-30 10:45:00|33142.6|33122.6|33139.8|33119.8|33142.8|33122.8|33139.5|33119.5|25
1648637110000|2022-03-30 10:45:10|33139.2|33119.2|33134.5|33114.5|33139.2|33119.2|33127.9|33107.9|29
1648637120000|2022-03-30 10:45:20|33134.8|33114.8|33120.7|33100.7|33137.6|33117.6|33117.9|33097.9|32
1648637130000|2022-03-30 10:45:30|33120.4|33100.4|33119.8|33099.8|33120.4|33100.4|33116.5|33096.5|31
1648637140000|2022-03-30 10:45:40|33119.9|33099.9|33121.1|33101.1|33121.5|33101.5|33119.4|33099.4|22
1648637150000|2022-03-30 10:45:50|33121.2|33101.2|33124.7|33104.7|33125.4|33105.4|33120.2|33100.2|26
1648637160000|2022-03-30 10:46:00|33124.5|33104.5|33124.8|33104.8|33126.9|33106.9|33122.1|33102.1|30
1648637170000|2022-03-30 10:46:10|33125|33105|33125.7|33105.7|33126.6|33106.6|33123.8|33103.8|30
1648637180000|2022-03-30 10:46:20|33126.2|33106.2|33135.2|33115.2|33135.2|33115.2|33122.8|33102.8|26
1648637190000|2022-03-30 10:46:30|33136.8|33116.8|33137.7|33117.7|33140.4|33120.4|33136.8|33116.8|23
1648637200000|2022-03-30 10:46:40|33137.5|33117.5|33142.3|33122.3|33142.3|33122.3|33137.5|33117.5|19
1648637210000|2022-03-30 10:46:50|33143.6|33123.6|33140.3|33120.3|33145.5|33125.5|33137.6|33117.6|28
1648637220000|2022-03-30 10:47:00|33139.7|33119.7|33138.5|33118.5|33141.3|33121.3|33138.5|33118.5|13
1648637230000|2022-03-30 10:47:10|33137.5|33117.5|33136.7|33116.7|33138.6|33118.6|33135.5|33115.5|24
1648637240000|2022-03-30 10:47:20|33136.6|33116.6|33135.2|33115.2|33136.6|33116.6|33133.2|33113.2|27
1648637250000|2022-03-30 10:47:30|33135.5|33115.5|33132.9|33112.9|33135.8|33115.8|33131.8|33111.8|20
1648637260000|2022-03-30 10:47:40|33133|33113|33135.8|33115.8|33137.7|33117.7|33133|33113|19
1648637270000|2022-03-30 10:47:50|33136|33116|33134.1|33114.1|33136.2|33116.2|33134.1|33114.1|26
1648637280000|2022-03-30 10:48:00|33134.4|33114.4|33140.4|33120.4|33140.4|33120.4|33133.1|33113.1|24
1648637290000|2022-03-30 10:48:10|33143.5|33123.5|33139|33119|33143.5|33123.5|33137.4|33117.4|24
1648637300000|2022-03-30 10:48:20|33138.9|33118.9|33138|33118|33140.2|33120.2|33137.4|33117.4|25
1648637310000|2022-03-30 10:48:30|33137.6|33117.6|33133.3|33113.3|33138.3|33118.3|33129.6|33109.6|24
1648637320000|2022-03-30 10:48:40|33132.5|33112.5|33135.7|33115.7|33135.7|33115.7|33131.6|33111.6|29
1648637330000|2022-03-30 10:48:50|33135.4|33115.4|33134.6|33114.6|33136.4|33116.4|33134.6|33114.6|18
1648637340000|2022-03-30 10:49:00|33134.3|33114.3|33130|33110|33134.8|33114.8|33129.9|33109.9|14
1648637350000|2022-03-30 10:49:10|33130.6|33110.6|33129.3|33109.3|33136.5|33116.5|33121.7|33101.7|25
1648637360000|2022-03-30 10:49:20|33130.8|33110.8|33125.9|33105.9|33130.8|33110.8|33124.6|33104.6|25
1648637370000|2022-03-30 10:49:30|33125.5|33105.5|33131.8|33111.8|33131.8|33111.8|33124.4|33104.4|31
1648637380000|2022-03-30 10:49:40|33132.5|33112.5|33131.4|33111.4|33134.5|33114.5|33129.1|33109.1|23
1648637390000|2022-03-30 10:49:50|33132.2|33112.2|33129.4|33109.4|33132.6|33112.6|33129.4|33109.4|20
1648637400000|2022-03-30 10:50:00|33130|33110|33131.1|33111.1|33132.1|33112.1|33128.4|33108.4|24
1648637410000|2022-03-30 10:50:10|33130.9|33110.9|33130.7|33110.7|33131.7|33111.7|33128.7|33108.7|25
1648637420000|2022-03-30 10:50:20|33131.2|33111.2|33131.1|33111.1|33131.5|33111.5|33129.5|33109.5|20
1648637430000|2022-03-30 10:50:30|33131.2|33111.2|33135.9|33115.9|33136.4|33116.4|33122|33102|24
1648637440000|2022-03-30 10:50:40|33136.4|33116.4|33126.9|33106.9|33136.4|33116.4|33124.1|33104.1|28
1648637450000|2022-03-30 10:50:50|33127.1|33107.1|33125.8|33105.8|33134|33114|33124.6|33104.6|32
1648637460000|2022-03-30 10:51:00|33123|33103|33124.3|33104.3|33127.2|33107.2|33122.7|33102.7|17
1648637470000|2022-03-30 10:51:10|33124|33104|33127|33107|33127|33107|33122.9|33102.9|19
1648637480000|2022-03-30 10:51:20|33125.4|33105.4|33128.1|33108.1|33128.3|33108.3|33125.4|33105.4|21
1648637490000|2022-03-30 10:51:30|33128|33108|33117.3|33097.3|33128|33108|33114.3|33094.3|38
1648637500000|2022-03-30 10:51:40|33117.6|33097.6|33118.7|33098.7|33118.7|33098.7|33116|33096|31
1648637510000|2022-03-30 10:51:50|33118.8|33098.8|33119.9|33099.9|33126.5|33106.5|33116.9|33096.9|32
1648637520000|2022-03-30 10:52:00|33120.2|33100.2|33123.8|33103.8|33123.8|33103.8|33116.9|33096.9|22
1648637530000|2022-03-30 10:52:10|33124|33104|33121.4|33101.4|33124.7|33104.7|33112.5|33092.5|25
1648637540000|2022-03-30 10:52:20|33122.2|33102.2|33121.2|33101.2|33122.5|33102.5|33118.8|33098.8|33
1648637550000|2022-03-30 10:52:30|33121.6|33101.6|33118.6|33098.6|33122.8|33102.8|33114.8|33094.8|22
1648637560000|2022-03-30 10:52:40|33118.2|33098.2|33119.3|33099.3|33119.4|33099.4|33116.8|33096.8|26
1648637570000|2022-03-30 10:52:50|33119.4|33099.4|33117.8|33097.8|33119.8|33099.8|33115.9|33095.9|29
1648637580000|2022-03-30 10:53:00|33118|33098|33107.9|33087.9|33118.9|33098.9|33105.6|33085.6|27
1648637590000|2022-03-30 10:53:10|33107.6|33087.6|33105.5|33085.5|33109.5|33089.5|33104.6|33084.6|26
1648637600000|2022-03-30 10:53:20|33105.3|33085.3|33107.3|33087.3|33107.4|33087.4|33105.3|33085.3|20
1648637610000|2022-03-30 10:53:30|33106.9|33086.9|33104|33084|33110.5|33090.5|33099.1|33079.1|25
1648637620000|2022-03-30 10:53:40|33104.7|33084.7|33108.7|33088.7|33108.7|33088.7|33104.4|33084.4|22
1648637630000|2022-03-30 10:53:50|33107.7|33087.7|33109.6|33089.6|33110.3|33090.3|33107.5|33087.5|21
1648637640000|2022-03-30 10:54:00|33110.8|33090.8|33107.8|33087.8|33111|33091|33107.8|33087.8|22
1648637650000|2022-03-30 10:54:10|33107.7|33087.7|33109.6|33089.6|33109.7|33089.7|33107.6|33087.6|21
1648637660000|2022-03-30 10:54:20|33109.7|33089.7|33108.2|33088.2|33109.7|33089.7|33107.9|33087.9|16
1648637670000|2022-03-30 10:54:30|33108.5|33088.5|33109.2|33089.2|33109.3|33089.3|33106.4|33086.4|23
1648637680000|2022-03-30 10:54:40|33109.1|33089.1|33112.9|33092.9|33114.6|33094.6|33109|33089|28
1648637690000|2022-03-30 10:54:50|33113.3|33093.3|33111.1|33091.1|33113.5|33093.5|33111.1|33091.1|25
1648637700000|2022-03-30 10:55:00|33111.6|33091.6|33109.4|33089.4|33111.7|33091.7|33107.8|33087.8|20
1648637710000|2022-03-30 10:55:10|33109.1|33089.1|33109|33089|33109.5|33089.5|33109|33089|16
1648637720000|2022-03-30 10:55:20|33108|33088|33105.1|33085.1|33108|33088|33105.1|33085.1|24
1648637730000|2022-03-30 10:55:30|33104.6|33084.6|33104.6|33084.6|33105.6|33085.6|33104.5|33084.5|18
1648637740000|2022-03-30 10:55:40|33104.8|33084.8|33107.1|33087.1|33107.1|33087.1|33102.8|33082.8|21
1648637750000|2022-03-30 10:55:50|33104.7|33084.7|33100.6|33080.6|33106.3|33086.3|33099.8|33079.8|23
1648637760000|2022-03-30 10:56:00|33101.1|33081.1|33097.6|33077.6|33102|33082|33097.6|33077.6|27
1648637770000|2022-03-30 10:56:10|33097.7|33077.7|33098.8|33078.8|33099.2|33079.2|33097.7|33077.7|24
1648637780000|2022-03-30 10:56:20|33098.2|33078.2|33099.7|33079.7|33099.9|33079.9|33097.2|33077.2|16
1648637790000|2022-03-30 10:56:30|33099.8|33079.8|33100|33080|33100.1|33080.1|33097.2|33077.2|13
1648637800000|2022-03-30 10:56:40|33100.1|33080.1|33101.5|33081.5|33101.9|33081.9|33100.1|33080.1|13
1648637810000|2022-03-30 10:56:50|33101.6|33081.6|33102.8|33082.8|33102.8|33082.8|33100.7|33080.7|18
1648637820000|2022-03-30 10:57:00|33104.6|33084.6|33120.4|33100.4|33120.4|33100.4|33102.5|33082.5|26
1648637830000|2022-03-30 10:57:10|33120.6|33100.6|33126.1|33106.1|33126.2|33106.2|33117.6|33097.6|24
1648637840000|2022-03-30 10:57:20|33126.5|33106.5|33112.7|33092.7|33127.1|33107.1|33103.4|33083.4|26
1648637850000|2022-03-30 10:57:30|33113.2|33093.2|33115.5|33095.5|33116|33096|33112.9|33092.9|23
1648637860000|2022-03-30 10:57:40|33115.6|33095.6|33115.8|33095.8|33117.6|33097.6|33115.5|33095.5|20
1648637870000|2022-03-30 10:57:50|33118.6|33098.6|33122|33102|33122|33102|33118.6|33098.6|29
1648637880000|2022-03-30 10:58:00|33122.5|33102.5|33122.8|33102.8|33123.2|33103.2|33121.6|33101.6|26
1648637890000|2022-03-30 10:58:10|33122.6|33102.6|33122.3|33102.3|33123.3|33103.3|33122.2|33102.2|19
1648637900000|2022-03-30 10:58:20|33123.1|33103.1|33124.9|33104.9|33126.8|33106.8|33122|33102|22
1648637910000|2022-03-30 10:58:30|33124.8|33104.8|33121.3|33101.3|33125.1|33105.1|33117.5|33097.5|34
1648637920000|2022-03-30 10:58:40|33121.8|33101.8|33122.8|33102.8|33122.8|33102.8|33120.4|33100.4|25
1648637930000|2022-03-30 10:58:50|33122.9|33102.9|33120.9|33100.9|33123.2|33103.2|33120.9|33100.9|21
1648637940000|2022-03-30 10:59:00|33121.2|33101.2|33124.9|33104.9|33124.9|33104.9|33120.3|33100.3|24
1648637950000|2022-03-30 10:59:10|33124.8|33104.8|33123.8|33103.8|33124.9|33104.9|33123.6|33103.6|22
1648637960000|2022-03-30 10:59:20|33124.1|33104.1|33124.2|33104.2|33126.9|33106.9|33123.2|33103.2|22
1648637970000|2022-03-30 10:59:30|33124.7|33104.7|33123.1|33103.1|33126.6|33106.6|33123|33103|20
1648637980000|2022-03-30 10:59:40|33122|33102|33121.5|33101.5|33122.6|33102.6|33119.8|33099.8|28
1648637990000|2022-03-30 10:59:50|33121.6|33101.6|33119.1|33099.1|33121.7|33101.7|33119.1|33099.1|28
1648638000000|2022-03-30 11:00:00|33118|33098|33115.3|33095.3|33118.2|33098.2|33112.3|33092.3|31
1648638010000|2022-03-30 11:00:10|33115.7|33095.7|33116|33096|33116.5|33096.5|33114|33094|26
1648638020000|2022-03-30 11:00:20|33116.1|33096.1|33118.9|33098.9|33118.9|33098.9|33116.1|33096.1|23
1648638030000|2022-03-30 11:00:30|33119.2|33099.2|33121.4|33101.4|33121.8|33101.8|33118.9|33098.9|23
1648638040000|2022-03-30 11:00:40|33120.6|33100.6|33126.4|33106.4|33126.4|33106.4|33120.6|33100.6|26
1648638050000|2022-03-30 11:00:50|33127.1|33107.1|33110.4|33090.4|33128.7|33108.7|33108.6|33088.6|25
1648638060000|2022-03-30 11:01:00|33110.6|33090.6|33113.9|33093.9|33114.8|33094.8|33110.4|33090.4|34
1648638070000|2022-03-30 11:01:10|33114.2|33094.2|33113.4|33093.4|33114.8|33094.8|33113.2|33093.2|27
1648638080000|2022-03-30 11:01:20|33113.6|33093.6|33113.4|33093.4|33114.6|33094.6|33113.2|33093.2|26
1648638090000|2022-03-30 11:01:30|33113.9|33093.9|33111.5|33091.5|33115.6|33095.6|33110.5|33090.5|27
1648638100000|2022-03-30 11:01:40|33112.2|33092.2|33114.4|33094.4|33116.5|33096.5|33110.8|33090.8|32
1648638110000|2022-03-30 11:01:50|33114.9|33094.9|33113|33093|33116.2|33096.2|33113|33093|18
1648638120000|2022-03-30 11:02:00|33113.6|33093.6|33113.9|33093.9|33113.9|33093.9|33112.1|33092.1|25
1648638130000|2022-03-30 11:02:10|33113.3|33093.3|33111.5|33091.5|33115.1|33095.1|33111.5|33091.5|36
1648638140000|2022-03-30 11:02:20|33111.8|33091.8|33106.7|33086.7|33112.7|33092.7|33105.9|33085.9|31
1648638150000|2022-03-30 11:02:30|33106.6|33086.6|33109.5|33089.5|33109.5|33089.5|33106.6|33086.6|24
1648638160000|2022-03-30 11:02:40|33109.2|33089.2|33104.5|33084.5|33109.2|33089.2|33104.5|33084.5|21
1648638170000|2022-03-30 11:02:50|33104.7|33084.7|33106.5|33086.5|33106.8|33086.8|33104.6|33084.6|20
1648638180000|2022-03-30 11:03:00|33105.1|33085.1|33105.6|33085.6|33107|33087|33104.6|33084.6|25
1648638190000|2022-03-30 11:03:10|33105.7|33085.7|33090.7|33070.7|33105.7|33085.7|33089.4|33069.4|25
1648638200000|2022-03-30 11:03:20|33090.5|33070.5|33093.8|33073.8|33094.3|33074.3|33090.3|33070.3|33
1648638210000|2022-03-30 11:03:30|33093.3|33073.3|33073.9|33053.9|33094.8|33074.8|33073.1|33038.1|35
1648638220000|2022-03-30 11:03:40|33074.1|33054.1|33072.1|33052.1|33074.2|33054.2|33069.7|33049.7|22
1648638230000|2022-03-30 11:03:50|33072.2|33052.2|33072.9|33052.9|33075.8|33055.8|33070.4|33050.4|29
1648638240000|2022-03-30 11:04:00|33073.3|33053.3|33061.1|33041.1|33084.6|33054.7|33060.9|33034.4|33
1648638250000|2022-03-30 11:04:10|33060.1|33040.1|33062.9|33042.9|33062.9|33042.9|33058.1|33038.1|26
1648638260000|2022-03-30 11:04:20|33063.2|33043.2|33064.2|33044.2|33067.4|33047.4|33063.1|33043.1|38
1648638270000|2022-03-30 11:04:30|33063.5|33043.5|33065.6|33045.6|33067|33047|33062.9|33042.9|30
1648638280000|2022-03-30 11:04:40|33065.9|33045.9|33065.4|33045.4|33066.1|33046.1|33063.4|33043.4|29
1648638290000|2022-03-30 11:04:50|33064.9|33044.9|33066.2|33046.2|33076.7|33056.7|33063.5|33043.5|26
1648638300000|2022-03-30 11:05:00|33065.7|33045.7|33060.9|33040.9|33066.3|33046.3|33059.8|33039.8|34
1648638310000|2022-03-30 11:05:10|33061.1|33041.1|33062|33042|33062.5|33042.5|33061.1|33041.1|29
1648638320000|2022-03-30 11:05:20|33061.8|33041.8|33062.7|33042.7|33063.4|33043.4|33061.2|33041.2|17
1648638330000|2022-03-30 11:05:30|33062.8|33042.8|33064.4|33044.4|33065.2|33045.2|33060.4|33040.4|23
1648638340000|2022-03-30 11:05:40|33064.6|33044.6|33066.8|33046.8|33066.8|33046.8|33064.6|33044.6|28
1648638350000|2022-03-30 11:05:50|33066.9|33046.9|33068.5|33048.5|33074.3|33054.3|33066.9|33046.9|22
1648638360000|2022-03-30 11:06:00|33068.8|33048.8|33072.5|33052.5|33076.4|33056.4|33068.8|33048.8|38
1648638370000|2022-03-30 11:06:10|33072.7|33052.7|33073.1|33053.1|33074.7|33054.7|33071.9|33051.9|33
1648638380000|2022-03-30 11:06:20|33072.8|33052.8|33074.7|33054.7|33076.4|33056.4|33072.3|33052.3|34
1648638390000|2022-03-30 11:06:30|33074.4|33054.4|33073.6|33053.6|33074.9|33054.9|33073|33053|27
1648638400000|2022-03-30 11:06:40|33073.4|33053.4|33072.5|33052.5|33074|33054|33071.8|33051.8|31
1648638410000|2022-03-30 11:06:50|33072.4|33052.4|33074.9|33054.9|33074.9|33054.9|33072.4|33052.4|24
1648638420000|2022-03-30 11:07:00|33072.1|33052.1|33074.5|33054.5|33076.7|33056.7|33071.2|33051.2|30
1648638430000|2022-03-30 11:07:10|33075.3|33055.3|33073.6|33053.6|33075.3|33055.3|33071.2|33051.2|32
1648638440000|2022-03-30 11:07:20|33074.7|33054.7|33070.7|33050.7|33076.7|33056.7|33068.5|33048.5|25
1648638450000|2022-03-30 11:07:30|33070.1|33050.1|33083.1|33063.1|33085.6|33065.6|33069.3|33049.3|25
1648638460000|2022-03-30 11:07:40|33083.6|33063.6|33077.4|33057.4|33084|33064|33076.6|33056.6|26
1648638470000|2022-03-30 11:07:50|33080.5|33060.5|33080.7|33060.7|33081.6|33061.6|33078.4|33058.4|19
1648638480000|2022-03-30 11:08:00|33080.3|33060.3|33081.9|33061.9|33083.4|33063.4|33080.1|33060.1|23
1648638490000|2022-03-30 11:08:10|33081.5|33061.5|33083.4|33063.4|33085.5|33065.5|33080.2|33060.2|32
1648638500000|2022-03-30 11:08:20|33082.1|33062.1|33081.2|33061.2|33083.6|33063.6|33079.7|33059.7|23
1648638510000|2022-03-30 11:08:30|33081.6|33061.6|33082.9|33062.9|33082.9|33062.9|33081.2|33061.2|19
1648638520000|2022-03-30 11:08:40|33082.6|33062.6|33081.3|33061.3|33085|33065|33078.8|33058.8|25
1648638530000|2022-03-30 11:08:50|33083.4|33063.4|33083.1|33063.1|33084.2|33064.2|33082.5|33062.5|28
1648638540000|2022-03-30 11:09:00|33080.6|33060.6|33081.6|33061.6|33083.9|33063.9|33078.4|33058.4|30
1648638550000|2022-03-30 11:09:10|33081.2|33061.2|33076.8|33056.8|33082.3|33062.3|33076.8|33056.8|25
1648638560000|2022-03-30 11:09:20|33077|33057|33077.3|33057.3|33078.9|33058.9|33072.8|33052.8|19
1648638570000|2022-03-30 11:09:30|33077|33057|33077.5|33057.5|33079.5|33059.5|33076.5|33056.5|21
1648638580000|2022-03-30 11:09:40|33077.9|33057.9|33078.3|33058.3|33082.4|33062.4|33077.6|33057.6|21
1648638590000|2022-03-30 11:09:50|33073.3|33053.3|33071.8|33051.8|33080.1|33060.1|33071.6|33051.6|23
1648638600000|2022-03-30 11:10:00|33072.5|33052.5|33075.7|33055.7|33077|33057|33071.3|33051.3|18
1648638610000|2022-03-30 11:10:10|33073.1|33053.1|33077.5|33057.5|33077.5|33057.5|33073.1|33053.1|11
1648638620000|2022-03-30 11:10:20|33077.2|33057.2|33096.4|33076.4|33097.6|33077.6|33075.3|33055.3|28
1648638630000|2022-03-30 11:10:30|33096.5|33076.5|33095.8|33075.8|33097.1|33077.1|33094.6|33074.6|25
1648638640000|2022-03-30 11:10:40|33096.2|33076.2|33096.3|33076.3|33097.6|33077.6|33095.2|33075.2|25
1648638650000|2022-03-30 11:10:50|33096|33076|33097|33077|33100.7|33080.7|33096|33076|25
1648638660000|2022-03-30 11:11:00|33097.2|33077.2|33100.9|33080.9|33101.5|33081.5|33097.2|33077.2|32
1648638670000|2022-03-30 11:11:10|33101.8|33081.8|33089.6|33069.6|33102|33082|33089.6|33069.6|27
1648638680000|2022-03-30 11:11:20|33088|33068|33085.9|33065.9|33088.7|33068.7|33085.8|33065.8|23
1648638690000|2022-03-30 11:11:30|33086.1|33066.1|33087.4|33067.4|33087.4|33067.4|33086.1|33066.1|18
1648638700000|2022-03-30 11:11:40|33087.2|33067.2|33090.3|33070.3|33090.4|33070.4|33086.8|33066.8|20
1648638710000|2022-03-30 11:11:50|33090|33070|33090.4|33070.4|33095.7|33075.7|33090|33070|17
1648638720000|2022-03-30 11:12:00|33092|33072|33098.2|33078.2|33098.2|33078.2|33089.9|33069.9|19
1648638730000|2022-03-30 11:12:10|33096.8|33076.8|33098|33078|33099.4|33079.4|33096|33076|34
1648638740000|2022-03-30 11:12:20|33098.2|33078.2|33097.9|33077.9|33100|33080|33097.9|33077.9|18
1648638750000|2022-03-30 11:12:30|33097.8|33077.8|33093.9|33073.9|33098.1|33078.1|33092.3|33072.3|25
1648638760000|2022-03-30 11:12:40|33095|33075|33086.9|33066.9|33095|33075|33086.9|33066.9|36
1648638770000|2022-03-30 11:12:50|33089.1|33069.1|33086.4|33066.4|33092|33072|33085.9|33065.9|36
1648638780000|2022-03-30 11:13:00|33085.7|33065.7|33094.2|33074.2|33094.2|33074.2|33085.3|33065.3|29
1648638790000|2022-03-30 11:13:10|33092.8|33072.8|33094.6|33074.6|33095.7|33075.7|33091.8|33071.8|20
1648638800000|2022-03-30 11:13:20|33095.2|33075.2|33092.8|33072.8|33095.3|33075.3|33091.7|33071.7|22
1648638810000|2022-03-30 11:13:30|33091.9|33071.9|33092|33072|33092.3|33072.3|33088.7|33068.7|24
1648638820000|2022-03-30 11:13:40|33090.6|33070.6|33087.8|33067.8|33092.6|33072.6|33086.9|33066.9|28
1648638830000|2022-03-30 11:13:50|33086.2|33066.2|33092.9|33072.9|33096.7|33076.7|33086.2|33066.2|27
1648638840000|2022-03-30 11:14:00|33093.9|33073.9|33096.3|33076.3|33096.3|33076.3|33093|33073|24
1648638850000|2022-03-30 11:14:10|33095.6|33075.6|33091.9|33071.9|33096.3|33076.3|33091.8|33071.8|24
1648638860000|2022-03-30 11:14:20|33092|33072|33090.5|33070.5|33092|33072|33087.9|33067.9|30
1648638870000|2022-03-30 11:14:30|33088.7|33068.7|33087|33067|33090.3|33070.3|33085|33065|26
1648638880000|2022-03-30 11:14:40|33086.8|33066.8|33086.1|33066.1|33088.4|33068.4|33085.8|33065.8|23
1648638890000|2022-03-30 11:14:50|33086.2|33066.2|33086.7|33066.7|33086.7|33066.7|33084.7|33064.7|27
1648638900000|2022-03-30 11:15:00|33088.3|33068.3|33080.1|33060.1|33093.7|33073.7|33078.5|33058.5|27
1648638910000|2022-03-30 11:15:10|33079.4|33059.4|33088.1|33068.1|33090.4|33070.4|33079.4|33059.4|27
1648638920000|2022-03-30 11:15:20|33087.8|33067.8|33093.1|33073.1|33094.4|33074.4|33087.8|33067.8|27
1648638930000|2022-03-30 11:15:30|33092.7|33072.7|33093.8|33073.8|33093.8|33073.8|33091.7|33071.7|19
1648638940000|2022-03-30 11:15:40|33093.1|33073.1|33078.8|33058.8|33093.1|33073.1|33078.8|33058.8|30
1648638950000|2022-03-30 11:15:50|33081.5|33061.5|33079.8|33059.8|33081.5|33061.5|33079|33059|22
1648638960000|2022-03-30 11:16:00|33079.3|33059.3|33081.7|33061.7|33081.7|33061.7|33079.3|33059.3|23
1648638970000|2022-03-30 11:16:10|33081.6|33061.6|33080.8|33060.8|33081.6|33061.6|33080.4|33060.4|18
1648638980000|2022-03-30 11:16:20|33080.2|33060.2|33078.1|33058.1|33080.5|33060.5|33077.3|33057.3|15
1648638990000|2022-03-30 11:16:30|33078.5|33058.5|33080.4|33060.4|33081.1|33061.1|33078.1|33058.1|8
1648639000000|2022-03-30 11:16:40|33080.5|33060.5|33079.7|33059.7|33082|33062|33079|33059|18
1648639010000|2022-03-30 11:16:50|33079.5|33059.5|33079.4|33059.4|33080.4|33060.4|33079|33059|18
1648639020000|2022-03-30 11:17:00|33081.9|33061.9|33083.6|33063.6|33083.7|33063.7|33081.7|33061.7|19
1648639030000|2022-03-30 11:17:10|33082.7|33062.7|33083.6|33063.6|33086.6|33066.6|33082.7|33062.7|23
1648639040000|2022-03-30 11:17:20|33082.4|33062.4|33082.7|33062.7|33087.1|33067.1|33079.4|33059.4|24
1648639050000|2022-03-30 11:17:30|33082.6|33062.6|33085|33065|33088.6|33068.6|33080.3|33060.3|27
1648639060000|2022-03-30 11:17:40|33087.5|33067.5|33091.1|33071.1|33092.5|33072.5|33085.4|33065.4|28
1648639070000|2022-03-30 11:17:50|33090.2|33070.2|33091.4|33071.4|33091.7|33071.7|33089.2|33069.2|29
1648639080000|2022-03-30 11:18:00|33093.2|33073.2|33087.9|33067.9|33094.1|33074.1|33087.9|33067.9|24
1648639090000|2022-03-30 11:18:10|33088|33068|33086.3|33066.3|33088.1|33068.1|33085.8|33065.8|16
1648639100000|2022-03-30 11:18:20|33086.1|33066.1|33081.8|33061.8|33086.5|33066.5|33081.8|33061.8|21
1648639110000|2022-03-30 11:18:30|33081.9|33061.9|33082|33062|33085.4|33065.4|33079.2|33059.2|27
1648639120000|2022-03-30 11:18:40|33084.1|33064.1|33080.3|33060.3|33087.7|33067.7|33076.8|33056.8|27
1648639130000|2022-03-30 11:18:50|33079.3|33059.3|33076.6|33056.6|33081.2|33061.2|33076.6|33056.6|18
1648639140000|2022-03-30 11:19:00|33076.7|33056.7|33080.5|33060.5|33082.6|33062.6|33076.7|33056.7|21
1648639150000|2022-03-30 11:19:10|33080.1|33060.1|33078.1|33058.1|33080.6|33060.6|33077|33057|23
1648639160000|2022-03-30 11:19:20|33078.2|33058.2|33084.8|33064.8|33084.8|33064.8|33076.4|33056.4|25
1648639170000|2022-03-30 11:19:30|33081.9|33061.9|33081.1|33061.1|33084.5|33064.5|33078.3|33058.3|26
1648639180000|2022-03-30 11:19:40|33081.2|33061.2|33076.5|33056.5|33081.9|33061.9|33075.8|33055.8|32
1648639190000|2022-03-30 11:19:50|33076|33056|33073.6|33053.6|33078.1|33058.1|33072.6|33052.6|25
1648639200000|2022-03-30 11:20:00|33074|33054|33076.7|33056.7|33076.7|33056.7|33073.4|33053.4|24
1648639210000|2022-03-30 11:20:10|33075.9|33055.9|33073.8|33053.8|33076.3|33056.3|33072.9|33052.9|23
1648639220000|2022-03-30 11:20:20|33073.5|33053.5|33073.6|33053.6|33074.3|33054.3|33073.1|33053.1|22
1648639230000|2022-03-30 11:20:30|33073.5|33053.5|33073.5|33053.5|33073.8|33053.8|33072.6|33052.6|27
1648639240000|2022-03-30 11:20:40|33073.2|33053.2|33073.5|33053.5|33076.7|33056.7|33066.5|33046.5|21
1648639250000|2022-03-30 11:20:50|33070.2|33050.2|33070|33050|33070.4|33050.4|33066.1|33046.1|23
1648639260000|2022-03-30 11:21:00|33069.8|33049.8|33068.1|33048.1|33069.8|33049.8|33061.5|33041.5|25
1648639270000|2022-03-30 11:21:10|33068.2|33048.2|33070.8|33050.8|33072|33052|33068.2|33048.2|17
1648639280000|2022-03-30 11:21:20|33069.7|33049.7|33071|33051|33071.3|33051.3|33069.7|33049.7|19
1648639290000|2022-03-30 11:21:30|33071.2|33051.2|33070.7|33050.7|33072.8|33052.8|33070.7|33050.7|14
1648639300000|2022-03-30 11:21:40|33069.9|33049.9|33073.3|33053.3|33073.6|33053.6|33069|33049|19
1648639310000|2022-03-30 11:21:50|33072.5|33052.5|33072.2|33052.2|33072.8|33052.8|33072.2|33052.2|15
1648639320000|2022-03-30 11:22:00|33072.6|33052.6|33072|33052|33072.6|33052.6|33071.7|33051.7|12
1648639330000|2022-03-30 11:22:10|33072.3|33052.3|33069|33049|33072.3|33052.3|33068.9|33048.9|15
1648639340000|2022-03-30 11:22:20|33069.7|33049.7|33069.3|33049.3|33070.2|33050.2|33069.1|33049.1|13
1648639350000|2022-03-30 11:22:30|33069.2|33049.2|33067.3|33047.3|33069.2|33049.2|33067.3|33047.3|20
1648639360000|2022-03-30 11:22:40|33067.9|33047.9|33066|33046|33068.4|33048.4|33065.4|33045.4|21
1648639370000|2022-03-30 11:22:50|33065.4|33045.4|33066.8|33046.8|33066.9|33046.9|33065.2|33045.2|20
1648639380000|2022-03-30 11:23:00|33068.3|33048.3|33067.9|33047.9|33069.4|33049.4|33067.4|33047.4|17
1648639390000|2022-03-30 11:23:10|33068.1|33048.1|33068.6|33048.6|33068.9|33048.9|33067.5|33047.5|19
1648639400000|2022-03-30 11:23:20|33068.5|33048.5|33068.5|33048.5|33068.9|33048.9|33068.1|33048.1|22
1648639410000|2022-03-30 11:23:30|33068.4|33048.4|33067.1|33047.1|33069|33049|33067.1|33047.1|11
1648639420000|2022-03-30 11:23:40|33066.1|33046.1|33067.5|33047.5|33071.1|33051.1|33066.1|33046.1|17
1648639430000|2022-03-30 11:23:50|33067.1|33047.1|33065.5|33045.5|33068.6|33048.6|33064.6|33044.6|15
1648639440000|2022-03-30 11:24:00|33065.3|33045.3|33070.5|33050.5|33070.7|33050.7|33064.6|33044.6|25
1648639450000|2022-03-30 11:24:10|33069.5|33049.5|33069.8|33049.8|33072.1|33052.1|33068.5|33048.5|19
1648639460000|2022-03-30 11:24:20|33069.7|33049.7|33070.2|33050.2|33070.3|33050.3|33067.2|33047.2|18
1648639470000|2022-03-30 11:24:30|33069.9|33049.9|33065.8|33045.8|33069.9|33049.9|33065.8|33045.8|18
1648639480000|2022-03-30 11:24:40|33066.7|33046.7|33067.9|33047.9|33068.1|33048.1|33063.7|33043.7|30
1648639490000|2022-03-30 11:24:50|33068.5|33048.5|33080.2|33060.2|33081.8|33061.8|33065.8|33045.8|32
1648639500000|2022-03-30 11:25:00|33077.2|33057.2|33090|33070|33091.7|33071.7|33075.9|33055.9|27
1648639510000|2022-03-30 11:25:10|33089.5|33069.5|33090.7|33070.7|33091.2|33071.2|33088.5|33068.5|24
1648639520000|2022-03-30 11:25:20|33090.4|33070.4|33098.1|33078.1|33098.1|33078.1|33089.7|33069.7|15
1648639530000|2022-03-30 11:25:30|33097.5|33077.5|33095.7|33075.7|33099.8|33079.8|33095.4|33075.4|25
1648639540000|2022-03-30 11:25:40|33096.5|33076.5|33093.1|33073.1|33096.9|33076.9|33090.6|33070.6|26
1648639550000|2022-03-30 11:25:50|33092.2|33072.2|33079.5|33059.5|33094.6|33074.6|33079.5|33059.5|30
1648639560000|2022-03-30 11:26:00|33080|33060|33078.7|33058.7|33082.4|33062.4|33078.7|33058.7|25
1648639570000|2022-03-30 11:26:10|33079.7|33059.7|33074.3|33054.3|33079.7|33059.7|33072.9|33052.9|23
1648639580000|2022-03-30 11:26:20|33074.4|33054.4|33074|33054|33075.7|33055.7|33074|33054|18
1648639590000|2022-03-30 11:26:30|33073.9|33053.9|33072.8|33052.8|33074.4|33054.4|33072.4|33052.4|14
1648639600000|2022-03-30 11:26:40|33072.9|33052.9|33072.8|33052.8|33073.5|33053.5|33072.4|33052.4|22
1648639610000|2022-03-30 11:26:50|33072.9|33052.9|33071.1|33051.1|33073.1|33053.1|33071.1|33051.1|15
1648639620000|2022-03-30 11:27:00|33071.2|33051.2|33072.8|33052.8|33072.8|33052.8|33071.1|33051.1|20
1648639630000|2022-03-30 11:27:10|33073.4|33053.4|33067.5|33047.5|33073.4|33053.4|33065.1|33045.1|30
1648639640000|2022-03-30 11:27:20|33068.7|33048.7|33068.7|33048.7|33069.8|33049.8|33067|33047|20
1648639650000|2022-03-30 11:27:30|33068.2|33048.2|33067|33047|33068.2|33048.2|33066.9|33046.9|24
1648639660000|2022-03-30 11:27:40|33066.8|33046.8|33063.9|33043.9|33067.6|33047.6|33063.7|33043.7|25
1648639670000|2022-03-30 11:27:50|33064.8|33044.8|33054.8|33034.8|33065.2|33045.2|33045.7|33025.7|27
1648639680000|2022-03-30 11:28:00|33055.1|33035.1|33058.1|33038.1|33058.5|33038.5|33055.1|33035.1|24
1648639690000|2022-03-30 11:28:10|33057.9|33037.9|33062.2|33042.2|33067.4|33047.4|33057.6|33037.6|29
1648639700000|2022-03-30 11:28:20|33061.7|33041.7|33062.8|33042.8|33064.2|33044.2|33061.5|33041.5|21
1648639710000|2022-03-30 11:28:30|33062.7|33042.7|33064.9|33044.9|33064.9|33044.9|33062.5|33042.5|22
1648639720000|2022-03-30 11:28:40|33064.7|33044.7|33064.8|33044.8|33066.1|33046.1|33063.6|33043.6|20
1648639730000|2022-03-30 11:28:50|33064.4|33044.4|33064.7|33044.7|33064.8|33044.8|33063.8|33043.8|16
1648639740000|2022-03-30 11:29:00|33064.5|33044.5|33062.2|33042.2|33064.8|33044.8|33060.3|33040.3|33
1648639750000|2022-03-30 11:29:10|33062.5|33042.5|33062.8|33042.8|33063.4|33043.4|33061.1|33041.1|18
1648639760000|2022-03-30 11:29:20|33062.6|33042.6|33062.2|33042.2|33063.1|33043.1|33061.6|33041.6|14
1648639770000|2022-03-30 11:29:30|33061.9|33041.9|33067.8|33047.8|33067.9|33047.9|33061.9|33041.9|16
1648639780000|2022-03-30 11:29:40|33068.5|33048.5|33067.9|33047.9|33068.7|33048.7|33067.2|33047.2|19
1648639790000|2022-03-30 11:29:50|33067.7|33047.7|33067.8|33047.8|33068.7|33048.7|33067.3|33047.3|20
1648639800000|2022-03-30 11:30:00|33067.5|33047.5|33067.9|33047.9|33068.5|33048.5|33064.9|33044.9|25
1648639810000|2022-03-30 11:30:10|33068.5|33048.5|33066.7|33046.7|33068.5|33048.5|33065.5|33045.5|21
1648639820000|2022-03-30 11:30:20|33066.6|33046.6|33064.8|33044.8|33066.7|33046.7|33064.1|33044.1|14
1648639830000|2022-03-30 11:30:30|33065.1|33045.1|33062.4|33042.4|33065.1|33045.1|33062.4|33042.4|25
1648639840000|2022-03-30 11:30:40|33062.7|33042.7|33062.8|33042.8|33063.3|33043.3|33062.4|33042.4|12
1648639850000|2022-03-30 11:30:50|33063|33043|33063.4|33043.4|33064.1|33044.1|33061.7|33041.7|19
1648639860000|2022-03-30 11:31:00|33063.3|33043.3|33062.5|33042.5|33064.7|33044.7|33061|33041|27
1648639870000|2022-03-30 11:31:10|33062.6|33042.6|33061.8|33041.8|33064.3|33044.3|33060.6|33040.6|23
1648639880000|2022-03-30 11:31:20|33062.3|33042.3|33063.3|33043.3|33064.3|33044.3|33061|33041|16
1648639890000|2022-03-30 11:31:30|33063.2|33043.2|33061.3|33041.3|33063.5|33043.5|33061.3|33041.3|21
1648639900000|2022-03-30 11:31:40|33061.8|33041.8|33060.8|33040.8|33062.1|33042.1|33060.5|33040.5|16
1648639910000|2022-03-30 11:31:50|33060.9|33040.9|33055.7|33035.7|33060.9|33040.9|33054.6|33034.6|25
1648639920000|2022-03-30 11:32:00|33059.4|33039.4|33059.7|33039.7|33061.3|33041.3|33058.7|33038.7|24
1648639930000|2022-03-30 11:32:10|33059.3|33039.3|33056.7|33036.7|33059.4|33039.4|33054.4|33034.4|28
1648639940000|2022-03-30 11:32:20|33057.3|33037.3|33057.3|33037.3|33059.2|33039.2|33057.2|33037.2|21
1648639950000|2022-03-30 11:32:30|33057.6|33037.6|33058.4|33038.4|33059.4|33039.4|33057.2|33037.2|22
1648639960000|2022-03-30 11:32:40|33058.1|33038.1|33058.9|33038.9|33059.5|33039.5|33058.1|33038.1|15
1648639970000|2022-03-30 11:32:50|33059.3|33039.3|33062.2|33042.2|33062.8|33042.8|33059|33039|28
1648639980000|2022-03-30 11:33:00|33061.6|33041.6|33059.6|33039.6|33062.8|33042.8|33059.2|33039.2|21
1648639990000|2022-03-30 11:33:10|33060.4|33040.4|33059.3|33039.3|33060.4|33040.4|33058.7|33038.7|20
1648640000000|2022-03-30 11:33:20|33059.5|33039.5|33060|33040|33060.3|33040.3|33059.3|33039.3|8
1648640010000|2022-03-30 11:33:30|33060.3|33040.3|33063.9|33043.9|33065.4|33045.4|33060.2|33040.2|17
1648640020000|2022-03-30 11:33:40|33063|33043|33065.6|33045.6|33070.5|33050.5|33062.8|33042.8|16
1648640030000|2022-03-30 11:33:50|33065.3|33045.3|33061.7|33041.7|33066.1|33046.1|33060.8|33040.8|24
1648640040000|2022-03-30 11:34:00|33061.8|33041.8|33062.6|33042.6|33062.9|33042.9|33061.5|33041.5|18
1648640050000|2022-03-30 11:34:10|33062.7|33042.7|33064.5|33044.5|33064.5|33044.5|33062.7|33042.7|13
1648640060000|2022-03-30 11:34:20|33063.4|33043.4|33062.6|33042.6|33064.3|33044.3|33061.2|33041.2|16
1648640070000|2022-03-30 11:34:30|33062.4|33042.4|33059|33039|33065.4|33045.4|33058.6|33038.6|27
1648640080000|2022-03-30 11:34:40|33059.2|33039.2|33059.1|33039.1|33059.9|33039.9|33058.5|33038.5|17
1648640090000|2022-03-30 11:34:50|33058.9|33038.9|33057.5|33037.5|33059.3|33039.3|33057.5|33037.5|14
1648640100000|2022-03-30 11:35:00|33056.4|33036.4|33056.7|33036.7|33058|33038|33055.5|33035.5|19
1648640110000|2022-03-30 11:35:10|33057|33037|33059|33039|33059.1|33039.1|33056.9|33036.9|14
1648640120000|2022-03-30 11:35:20|33058.7|33038.7|33060.7|33040.7|33061.3|33041.3|33058.7|33038.7|18
1648640130000|2022-03-30 11:35:30|33060.4|33040.4|33060.8|33040.8|33061.8|33041.8|33060.4|33040.4|16
1648640140000|2022-03-30 11:35:40|33061|33041|33061.5|33041.5|33061.9|33041.9|33058.7|33038.7|16
1648640150000|2022-03-30 11:35:50|33060.9|33040.9|33061.8|33041.8|33062.3|33042.3|33060.5|33040.5|21
1648640160000|2022-03-30 11:36:00|33062.7|33042.7|33062.2|33042.2|33064|33044|33062.2|33042.2|15
1648640170000|2022-03-30 11:36:10|33062.1|33042.1|33059.9|33039.9|33062.6|33042.6|33059.3|33039.3|23
1648640180000|2022-03-30 11:36:20|33060.1|33040.1|33059.7|33039.7|33060.3|33040.3|33057.5|33037.5|19
1648640190000|2022-03-30 11:36:30|33060|33040|33060|33040|33060.1|33040.1|33059|33039|17
1648640200000|2022-03-30 11:36:40|33060.1|33040.1|33059.8|33039.8|33060.2|33040.2|33059.1|33039.1|17
1648640210000|2022-03-30 11:36:50|33060.7|33040.7|33060.8|33040.8|33061|33041|33059.9|33039.9|17
1648640220000|2022-03-30 11:37:00|33060.5|33040.5|33059.7|33039.7|33061|33041|33059.3|33039.3|23
1648640230000|2022-03-30 11:37:10|33059.4|33039.4|33060.4|33040.4|33060.6|33040.6|33059.4|33039.4|13
1648640240000|2022-03-30 11:37:20|33060.1|33040.1|33060.2|33040.2|33061.3|33041.3|33058.7|33038.7|20
1648640250000|2022-03-30 11:37:30|33060.5|33040.5|33056.1|33036.1|33061.3|33041.3|33053.9|33033.9|27
1648640260000|2022-03-30 11:37:40|33055.2|33035.2|33064.9|33044.9|33066|33046|33055.2|33035.2|24
1648640270000|2022-03-30 11:37:50|33064.5|33044.5|33064.5|33044.5|33066.2|33046.2|33063.9|33043.9|17
1648640280000|2022-03-30 11:38:00|33064.9|33044.9|33065.6|33045.6|33065.6|33045.6|33063.5|33043.5|29
1648640290000|2022-03-30 11:38:10|33066.2|33046.2|33067.6|33047.6|33067.9|33047.9|33065.6|33045.6|21
1648640300000|2022-03-30 11:38:20|33068.1|33048.1|33068.1|33048.1|33068.1|33048.1|33066.8|33046.8|12
1648640310000|2022-03-30 11:38:30|33067.8|33047.8|33070.4|33050.4|33070.6|33050.6|33067.8|33047.8|21
1648640320000|2022-03-30 11:38:40|33070.5|33050.5|33075.1|33055.1|33075.3|33055.3|33070.4|33050.4|27
1648640330000|2022-03-30 11:38:50|33075|33055|33076.9|33056.9|33078|33058|33073.3|33053.3|25
1648640340000|2022-03-30 11:39:00|33077.2|33057.2|33081.4|33061.4|33087|33067|33076.9|33056.9|36
1648640350000|2022-03-30 11:39:10|33081.1|33061.1|33070.8|33050.8|33082.2|33062.2|33069.2|33049.2|31
1648640360000|2022-03-30 11:39:20|33070.3|33050.3|33074.5|33054.5|33076.4|33056.4|33070.3|33050.3|27
1648640370000|2022-03-30 11:39:30|33074.3|33054.3|33070.4|33050.4|33075.1|33055.1|33069.6|33049.6|27
1648640380000|2022-03-30 11:39:40|33070.5|33050.5|33073.2|33053.2|33073.2|33053.2|33070.4|33050.4|15
1648640390000|2022-03-30 11:39:50|33073.1|33053.1|33069.2|33049.2|33073.3|33053.3|33069.1|33049.1|20
1648640400000|2022-03-30 11:40:00|33073.2|33053.2|33071|33051|33075.6|33055.6|33068.9|33048.9|26
1648640410000|2022-03-30 11:40:10|33071.2|33051.2|33072|33052|33075.9|33055.9|33071.1|33051.1|28
1648640420000|2022-03-30 11:40:20|33072.8|33052.8|33073.4|33053.4|33074.7|33054.7|33071.8|33051.8|17
1648640430000|2022-03-30 11:40:30|33073.5|33053.5|33072.8|33052.8|33073.6|33053.6|33070.5|33050.5|29
1648640440000|2022-03-30 11:40:40|33072.7|33052.7|33066.3|33046.3|33073.3|33053.3|33065.6|33045.6|24
1648640450000|2022-03-30 11:40:50|33065.9|33045.9|33067.2|33047.2|33067.3|33047.3|33065.9|33045.9|19
1648640460000|2022-03-30 11:41:00|33067.3|33047.3|33063.4|33043.4|33067.3|33047.3|33063.4|33043.4|20
1648640470000|2022-03-30 11:41:10|33063.5|33043.5|33064.7|33044.7|33065.2|33045.2|33063.5|33043.5|17
1648640480000|2022-03-30 11:41:20|33064.6|33044.6|33065.3|33045.3|33065.7|33045.7|33060.6|33040.6|30
1648640490000|2022-03-30 11:41:30|33065.8|33045.8|33062|33042|33065.8|33045.8|33060.4|33040.4|26
1648640500000|2022-03-30 11:41:40|33061.9|33041.9|33060.2|33040.2|33061.9|33041.9|33058.7|33038.7|17
1648640510000|2022-03-30 11:41:50|33060.6|33040.6|33055.1|33035.1|33060.6|33040.6|33055.1|33035.1|27
1648640520000|2022-03-30 11:42:00|33055.9|33035.9|33054.6|33034.6|33056.3|33036.3|33052.9|33032.9|23
1648640530000|2022-03-30 11:42:10|33054.4|33034.4|33057.4|33037.4|33061|33041|33053|33033|25
1648640540000|2022-03-30 11:42:20|33054.5|33034.5|33051|33031|33054.5|33034.5|33048.3|33028.3|23
1648640550000|2022-03-30 11:42:30|33051.4|33031.4|33052.2|33032.2|33052.4|33032.4|33051.3|33031.3|21
1648640560000|2022-03-30 11:42:40|33052.4|33032.4|33048.8|33028.8|33052.5|33032.5|33048.1|33028.1|21
1648640570000|2022-03-30 11:42:50|33048.5|33028.5|33045|33025|33049.7|33029.7|33044.5|33024.5|27
1648640580000|2022-03-30 11:43:00|33046.1|33026.1|33044.8|33024.8|33049.1|33029.1|33044.7|33024.7|25
1648640590000|2022-03-30 11:43:10|33044.6|33024.6|33047.1|33027.1|33047.9|33027.9|33044.6|33024.6|22
1648640600000|2022-03-30 11:43:20|33047|33027|33046.8|33026.8|33047.3|33027.3|33046.7|33026.7|16
1648640610000|2022-03-30 11:43:30|33047|33027|33051.8|33031.8|33052.2|33032.2|33047|33027|29
1648640620000|2022-03-30 11:43:40|33051.4|33031.4|33053|33033|33053|33033|33050.5|33030.5|20
1648640630000|2022-03-30 11:43:50|33053.1|33033.1|33052.9|33032.9|33053.4|33033.4|33047.5|33027.5|20
1648640640000|2022-03-30 11:44:00|33053.3|33033.3|33051.3|33031.3|33054.4|33034.4|33051.3|33031.3|24
1648640650000|2022-03-30 11:44:10|33052.2|33032.2|33051.2|33031.2|33052.2|33032.2|33050.2|33030.2|21
1648640660000|2022-03-30 11:44:20|33051.5|33031.5|33051.7|33031.7|33051.9|33031.9|33051.4|33031.4|13
1648640670000|2022-03-30 11:44:30|33051.5|33031.5|33050.6|33030.6|33051.8|33031.8|33049.6|33029.6|16
1648640680000|2022-03-30 11:44:40|33050|33030|33047.2|33027.2|33052.4|33032.4|33047.2|33027.2|23
1648640690000|2022-03-30 11:44:50|33047.4|33027.4|33047.6|33027.6|33048.7|33028.7|33047.4|33027.4|12
1648640700000|2022-03-30 11:45:00|33048.1|33028.1|33048.8|33028.8|33049.5|33029.5|33047.9|33027.9|26
1648640710000|2022-03-30 11:45:10|33048|33028|33050.7|33030.7|33052.4|33032.4|33048|33028|17
1648640720000|2022-03-30 11:45:20|33050.3|33030.3|33047.8|33027.8|33050.3|33030.3|33047.8|33027.8|19
1648640730000|2022-03-30 11:45:30|33047|33027|33046.7|33026.7|33049|33029|33044.9|33024.9|26
1648640740000|2022-03-30 11:45:40|33048.1|33028.1|33048|33028|33050.2|33030.2|33046.2|33026.2|29
1648640750000|2022-03-30 11:45:50|33047.8|33027.8|33049.9|33029.9|33051.7|33031.7|33047.8|33027.8|23
1648640760000|2022-03-30 11:46:00|33049.6|33029.6|33049.5|33029.5|33050.8|33030.8|33046|33026|31
1648640770000|2022-03-30 11:46:10|33050|33030|33048.2|33028.2|33050.7|33030.7|33048.2|33028.2|18
1648640780000|2022-03-30 11:46:20|33048.7|33028.7|33047.1|33027.1|33048.9|33028.9|33046.3|33026.3|25
1648640790000|2022-03-30 11:46:30|33046.9|33026.9|33044.1|33024.1|33047.3|33027.3|33043|33023|21
1648640800000|2022-03-30 11:46:40|33044.4|33024.4|33045.4|33025.4|33046|33026|33044.1|33024.1|23
1648640810000|2022-03-30 11:46:50|33045.3|33025.3|33045.1|33025.1|33046.5|33026.5|33045.1|33025.1|21
1648640820000|2022-03-30 11:47:00|33045.5|33025.5|33044.9|33024.9|33045.6|33025.6|33043.7|33023.7|24
1648640830000|2022-03-30 11:47:10|33045|33025|33045.8|33025.8|33046.7|33026.7|33044.2|33024.2|25
1648640840000|2022-03-30 11:47:20|33045.3|33025.3|33047.3|33027.3|33047.8|33027.8|33044.3|33024.3|23
1648640850000|2022-03-30 11:47:30|33047.2|33027.2|33049.4|33029.4|33050.8|33030.8|33045.4|33025.4|22
1648640860000|2022-03-30 11:47:40|33049.9|33029.9|33050.1|33030.1|33050.1|33030.1|33049.2|33029.2|14
1648640870000|2022-03-30 11:47:50|33050|33030|33050.5|33030.5|33051|33031|33048.6|33028.6|27
1648640880000|2022-03-30 11:48:00|33050.7|33030.7|33055.3|33035.3|33055.5|33035.5|33050.4|33030.4|32
1648640890000|2022-03-30 11:48:10|33055.5|33035.5|33053.7|33033.7|33055.5|33035.5|33052.4|33032.4|19
1648640900000|2022-03-30 11:48:20|33054.8|33034.8|33055.2|33035.2|33055.3|33035.3|33054.3|33034.3|11
1648640910000|2022-03-30 11:48:30|33055.4|33035.4|33055.3|33035.3|33056|33036|33054.7|33034.7|11
1648640920000|2022-03-30 11:48:40|33055.2|33035.2|33056.7|33036.7|33058.7|33038.7|33054.8|33034.8|14
1648640930000|2022-03-30 11:48:50|33056.5|33036.5|33055.9|33035.9|33057.8|33037.8|33055.4|33035.4|25
1648640940000|2022-03-30 11:49:00|33055.8|33035.8|33057.8|33037.8|33057.9|33037.9|33055.7|33035.7|28
1648640950000|2022-03-30 11:49:10|33058.4|33038.4|33059.2|33039.2|33059.3|33039.3|33058.1|33038.1|21
1648640960000|2022-03-30 11:49:20|33059.1|33039.1|33059.5|33039.5|33059.5|33039.5|33058.5|33038.5|19
1648640970000|2022-03-30 11:49:30|33059.4|33039.4|33058.8|33038.8|33059.4|33039.4|33057.1|33037.1|18
1648640980000|2022-03-30 11:49:40|33059|33039|33061.7|33041.7|33062|33042|33057.6|33037.6|24
1648640990000|2022-03-30 11:49:50|33061.1|33041.1|33059.8|33039.8|33061.3|33041.3|33057.6|33037.6|24
1648641000000|2022-03-30 11:50:00|33059.4|33039.4|33063.1|33043.1|33063.4|33043.4|33058.9|33038.9|23
1648641010000|2022-03-30 11:50:10|33062.5|33042.5|33069|33049|33069|33049|33062.5|33042.5|24
1648641020000|2022-03-30 11:50:20|33068.1|33048.1|33065.4|33045.4|33068.1|33048.1|33065.4|33045.4|20
1648641030000|2022-03-30 11:50:30|33066|33046|33060.7|33040.7|33067.5|33047.5|33059.9|33039.9|29
1648641040000|2022-03-30 11:50:40|33061.8|33041.8|33061.4|33041.4|33062|33042|33059.7|33039.7|20
1648641050000|2022-03-30 11:50:50|33061.2|33041.2|33061|33041|33063.2|33043.2|33061|33041|21
1648641060000|2022-03-30 11:51:00|33061.8|33041.8|33059.7|33039.7|33062.3|33042.3|33059.7|33039.7|16
1648641070000|2022-03-30 11:51:10|33059.6|33039.6|33059.3|33039.3|33060.1|33040.1|33057.4|33037.4|26
1648641080000|2022-03-30 11:51:20|33059|33039|33057.3|33037.3|33060.2|33040.2|33057.3|33037.3|25
1648641090000|2022-03-30 11:51:30|33057.6|33037.6|33058.7|33038.7|33059.6|33039.6|33057.6|33037.6|22
1648641100000|2022-03-30 11:51:40|33058.5|33038.5|33058.4|33038.4|33059.7|33039.7|33057.7|33037.7|19
1648641110000|2022-03-30 11:51:50|33059.2|33039.2|33058.8|33038.8|33059.2|33039.2|33058.1|33038.1|14
1648641120000|2022-03-30 11:52:00|33060.5|33040.5|33060|33040|33060.5|33040.5|33059.2|33039.2|14
1648641130000|2022-03-30 11:52:10|33061.2|33041.2|33062.3|33042.3|33063.2|33043.2|33061.1|33041.1|22
1648641140000|2022-03-30 11:52:20|33062.7|33042.7|33062.4|33042.4|33064.1|33044.1|33061.7|33041.7|20
1648641150000|2022-03-30 11:52:30|33062.1|33042.1|33063.2|33043.2|33063.5|33043.5|33061.7|33041.7|19
1648641160000|2022-03-30 11:52:40|33062.8|33042.8|33063.4|33043.4|33065.6|33045.6|33060.6|33040.6|23
1648641170000|2022-03-30 11:52:50|33062.4|33042.4|33063.8|33043.8|33065.3|33045.3|33062.2|33042.2|27
1648641180000|2022-03-30 11:53:00|33064.2|33044.2|33065.1|33045.1|33066.6|33046.6|33064.2|33044.2|24
1648641190000|2022-03-30 11:53:10|33064.5|33044.5|33065.2|33045.2|33066.4|33046.4|33064.5|33044.5|19
1648641200000|2022-03-30 11:53:20|33065.4|33045.4|33064.2|33044.2|33065.4|33045.4|33064.1|33044.1|14
1648641210000|2022-03-30 11:53:30|33064.5|33044.5|33061.8|33041.8|33064.5|33044.5|33061.5|33041.5|23
1648641220000|2022-03-30 11:53:40|33062|33042|33063.3|33043.3|33064.6|33044.6|33061.7|33041.7|19
1648641230000|2022-03-30 11:53:50|33063.1|33043.1|33064.3|33044.3|33064.3|33044.3|33063|33043|15
1648641240000|2022-03-30 11:54:00|33064.2|33044.2|33064.2|33044.2|33065.3|33045.3|33063.8|33043.8|21
1648641250000|2022-03-30 11:54:10|33064.1|33044.1|33064.7|33044.7|33064.7|33044.7|33063.8|33043.8|17
1648641260000|2022-03-30 11:54:20|33064.8|33044.8|33065.7|33045.7|33066|33046|33064.8|33044.8|9
1648641270000|2022-03-30 11:54:30|33065.8|33045.8|33067.2|33047.2|33067.5|33047.5|33065.7|33045.7|14
1648641280000|2022-03-30 11:54:40|33066.9|33046.9|33070.2|33050.2|33070.4|33050.4|33066.3|33046.3|18
1648641290000|2022-03-30 11:54:50|33070.4|33050.4|33069.9|33049.9|33071.7|33051.7|33069.9|33049.9|20
1648641300000|2022-03-30 11:55:00|33070|33050|33068.6|33048.6|33070|33050|33067.2|33047.2|17
1648641310000|2022-03-30 11:55:10|33068.5|33048.5|33070.8|33050.8|33071.7|33051.7|33067.2|33047.2|28
1648641320000|2022-03-30 11:55:20|33070.2|33050.2|33072.1|33052.1|33072.4|33052.4|33070.1|33050.1|18
1648641330000|2022-03-30 11:55:30|33073.1|33053.1|33080.1|33060.1|33080.1|33060.1|33073.1|33053.1|16
1648641340000|2022-03-30 11:55:40|33081.5|33061.5|33090.3|33070.3|33090.3|33070.3|33079.8|33059.8|31
1648641350000|2022-03-30 11:55:50|33090.6|33070.6|33098.9|33078.9|33099.1|33079.1|33090.6|33070.6|30
1648641360000|2022-03-30 11:56:00|33097.2|33077.2|33092.6|33072.6|33097.4|33077.4|33092.6|33072.6|29
1648641370000|2022-03-30 11:56:10|33093.8|33073.8|33094.5|33074.5|33094.9|33074.9|33093|33073|25
1648641380000|2022-03-30 11:56:20|33094.3|33074.3|33094.2|33074.2|33095.6|33075.6|33093.8|33073.8|18
1648641390000|2022-03-30 11:56:30|33094.6|33074.6|33094.2|33074.2|33095.6|33075.6|33094.2|33074.2|11
1648641400000|2022-03-30 11:56:40|33094.9|33074.9|33093|33073|33095.2|33075.2|33092.8|33072.8|19
1648641410000|2022-03-30 11:56:50|33093.2|33073.2|33095.7|33075.7|33095.7|33075.7|33092.9|33072.9|15
1648641420000|2022-03-30 11:57:00|33095.5|33075.5|33092.5|33072.5|33096|33076|33092.2|33072.2|23
1648641430000|2022-03-30 11:57:10|33093.9|33073.9|33093.3|33073.3|33097.5|33077.5|33093|33073|27
1648641440000|2022-03-30 11:57:20|33092.4|33072.4|33092.8|33072.8|33093.3|33073.3|33091.6|33071.6|22
1648641450000|2022-03-30 11:57:30|33094.8|33074.8|33098.1|33078.1|33098.4|33078.4|33094.8|33074.8|15
1648641460000|2022-03-30 11:57:40|33098.2|33078.2|33102.4|33082.4|33102.4|33082.4|33098.2|33078.2|23
1648641470000|2022-03-30 11:57:50|33102.9|33082.9|33103.4|33083.4|33105.6|33085.6|33098.9|33078.9|27
1648641480000|2022-03-30 11:58:00|33103.3|33083.3|33106.5|33086.5|33106.9|33086.9|33102.4|33082.4|22
1648641490000|2022-03-30 11:58:10|33106.4|33086.4|33106.6|33086.6|33107.3|33087.3|33103.2|33083.2|28
1648641500000|2022-03-30 11:58:20|33106.7|33086.7|33104.7|33084.7|33106.9|33086.9|33102.7|33082.7|18
1648641510000|2022-03-30 11:58:30|33103.9|33083.9|33105.8|33085.8|33106.1|33086.1|33103.6|33083.6|16
1648641520000|2022-03-30 11:58:40|33105.7|33085.7|33105.6|33085.6|33106.3|33086.3|33105.5|33085.5|15
1648641530000|2022-03-30 11:58:50|33105.7|33085.7|33108.2|33088.2|33109.2|33089.2|33105.7|33085.7|17
1648641540000|2022-03-30 11:59:00|33108.3|33088.3|33109.3|33089.3|33109.3|33089.3|33103.5|33083.5|24
1648641550000|2022-03-30 11:59:10|33108.8|33088.8|33107.4|33087.4|33108.8|33088.8|33106.1|33086.1|25
1648641560000|2022-03-30 11:59:20|33107.3|33087.3|33107.3|33087.3|33108.8|33088.8|33104.3|33084.3|23
1648641570000|2022-03-30 11:59:30|33107.5|33087.5|33107.2|33087.2|33110.2|33090.2|33104|33084|34
1648641580000|2022-03-30 11:59:40|33106.8|33086.8|33106.6|33086.6|33108.1|33088.1|33106.1|33086.1|28
1648641590000|2022-03-30 11:59:50|33106.7|33086.7|33103.6|33083.6|33106.7|33086.7|33102.9|33082.9|32
1648641600000|2022-03-30 12:00:00|33103.9|33083.9|33109.3|33089.3|33110|33090|33103.6|33083.6|35
1648641610000|2022-03-30 12:00:10|33109.6|33089.6|33111.1|33091.1|33112|33092|33108|33088|33
1648641620000|2022-03-30 12:00:20|33111|33091|33115.8|33095.8|33116.2|33096.2|33110.6|33090.6|26
1648641630000|2022-03-30 12:00:30|33116.7|33096.7|33116.5|33096.5|33118|33098|33116.2|33096.2|25
1648641640000|2022-03-30 12:00:40|33116.3|33096.3|33115.7|33095.7|33116.3|33096.3|33113.9|33093.9|19
1648641650000|2022-03-30 12:00:50|33115.6|33095.6|33111.7|33091.7|33115.6|33095.6|33111.2|33091.2|19
1648641660000|2022-03-30 12:01:00|33111.6|33091.6|33112|33092|33112.1|33092.1|33101.1|33081.1|29
1648641670000|2022-03-30 12:01:10|33112.2|33092.2|33107.9|33087.9|33116|33096|33104.2|33084.2|30
1648641680000|2022-03-30 12:01:20|33107.2|33087.2|33109.7|33089.7|33110.2|33090.2|33106.8|33086.8|20
1648641690000|2022-03-30 12:01:30|33109.6|33089.6|33109.2|33089.2|33109.9|33089.9|33105.4|33085.4|20
1648641700000|2022-03-30 12:01:40|33108.5|33088.5|33105.5|33085.5|33109.1|33089.1|33103.7|33083.7|19
1648641710000|2022-03-30 12:01:50|33105.1|33085.1|33103.1|33083.1|33105.4|33085.4|33103.1|33083.1|24
1648641720000|2022-03-30 12:02:00|33103.8|33083.8|33105.6|33085.6|33107.6|33087.6|33103.8|33083.8|18
1648641730000|2022-03-30 12:02:10|33105.3|33085.3|33108.9|33088.9|33109.3|33089.3|33105.3|33085.3|27
1648641740000|2022-03-30 12:02:20|33106.7|33086.7|33103.3|33083.3|33107.9|33087.9|33102.8|33082.8|32
1648641750000|2022-03-30 12:02:30|33103|33083|33103.7|33083.7|33103.9|33083.9|33102|33082|23
1648641760000|2022-03-30 12:02:40|33103.5|33083.5|33102.4|33082.4|33104.1|33084.1|33101.1|33081.1|25
1648641770000|2022-03-30 12:02:50|33102.7|33082.7|33103.1|33083.1|33103.7|33083.7|33102.4|33082.4|17
1648641780000|2022-03-30 12:03:00|33103.2|33083.2|33106.3|33086.3|33106.3|33086.3|33100.3|33080.3|25
1648641790000|2022-03-30 12:03:10|33104.6|33084.6|33096.5|33076.5|33105.6|33085.6|33096.3|33076.3|31
1648641800000|2022-03-30 12:03:20|33094.7|33074.7|33107.6|33087.6|33107.6|33087.6|33094.7|33074.7|29
1648641810000|2022-03-30 12:03:30|33107.2|33087.2|33108.1|33088.1|33108.4|33088.4|33106.3|33086.3|20
1648641820000|2022-03-30 12:03:40|33107.9|33087.9|33109.8|33089.8|33109.8|33089.8|33107.9|33087.9|30
1648641830000|2022-03-30 12:03:50|33109.7|33089.7|33109.8|33089.8|33110.2|33090.2|33109.3|33089.3|18
1648641840000|2022-03-30 12:04:00|33109.9|33089.9|33111.3|33091.3|33112.9|33092.9|33109.7|33089.7|27
1648641850000|2022-03-30 12:04:10|33111.2|33091.2|33111.7|33091.7|33111.7|33091.7|33110.1|33090.1|13
1648641860000|2022-03-30 12:04:20|33111.9|33091.9|33107.2|33087.2|33111.9|33091.9|33107.1|33087.1|20
1648641870000|2022-03-30 12:04:30|33106.8|33086.8|33110.5|33090.5|33112.5|33092.5|33106.8|33086.8|26
1648641880000|2022-03-30 12:04:40|33110.9|33090.9|33107.9|33087.9|33112.1|33092.1|33104.4|33084.4|32
1648641890000|2022-03-30 12:04:50|33106.9|33086.9|33101.4|33081.4|33108.1|33088.1|33101.4|33081.4|33
1648641900000|2022-03-30 12:05:00|33101|33081|33093.3|33073.3|33101|33081|33092.8|33072.8|37
1648641910000|2022-03-30 12:05:10|33092.5|33072.5|33096.1|33076.1|33097.3|33077.3|33091.1|33071.1|31
1648641920000|2022-03-30 12:05:20|33096.7|33076.7|33097.3|33077.3|33098.1|33078.1|33096.6|33076.6|27
1648641930000|2022-03-30 12:05:30|33097.5|33077.5|33095.3|33075.3|33099.2|33079.2|33095.3|33075.3|25
1648641940000|2022-03-30 12:05:40|33095.5|33075.5|33096.9|33076.9|33097|33077|33093|33073|22
1648641950000|2022-03-30 12:05:50|33096.6|33076.6|33091.4|33071.4|33096.9|33076.9|33091.4|33071.4|29
1648641960000|2022-03-30 12:06:00|33091.7|33071.7|33089.1|33069.1|33091.7|33071.7|33087.7|33067.7|31
1648641970000|2022-03-30 12:06:10|33088.8|33068.8|33083.2|33063.2|33088.8|33068.8|33082.7|33062.7|28
1648641980000|2022-03-30 12:06:20|33083.1|33063.1|33086.7|33066.7|33086.7|33066.7|33082|33062|24
1648641990000|2022-03-30 12:06:30|33084.4|33064.4|33084.7|33064.7|33086.2|33066.2|33082.6|33062.6|28
1648642000000|2022-03-30 12:06:40|33084.8|33064.8|33083|33063|33088.7|33068.7|33081.2|33061.2|31
1648642010000|2022-03-30 12:06:50|33082.7|33062.7|33082.1|33062.1|33083.5|33063.5|33081.4|33061.4|30
1648642020000|2022-03-30 12:07:00|33082.5|33062.5|33082|33062|33083|33063|33081.8|33061.8|19
1648642030000|2022-03-30 12:07:10|33081.2|33061.2|33075.7|33055.7|33081.3|33061.3|33073.3|33053.3|28
1648642040000|2022-03-30 12:07:20|33076|33056|33081.7|33061.7|33084.4|33064.4|33076|33056|31
1648642050000|2022-03-30 12:07:30|33081.6|33061.6|33086|33066|33087.3|33067.3|33081.6|33061.6|30
1648642060000|2022-03-30 12:07:40|33086.4|33066.4|33091.1|33071.1|33091.2|33071.2|33085.7|33065.7|32
1648642070000|2022-03-30 12:07:50|33089.5|33069.5|33089.2|33069.2|33090.3|33070.3|33086.7|33066.7|23
1648642080000|2022-03-30 12:08:00|33089.8|33069.8|33088.6|33068.6|33090|33070|33088|33068|29
1648642090000|2022-03-30 12:08:10|33088.8|33068.8|33090.1|33070.1|33090.1|33070.1|33087.7|33067.7|16
1648642100000|2022-03-30 12:08:20|33089.8|33069.8|33088.9|33068.9|33090.2|33070.2|33088.7|33068.7|16
1648642110000|2022-03-30 12:08:30|33089.2|33069.2|33088.1|33068.1|33090.1|33070.1|33087.4|33067.4|22
1648642120000|2022-03-30 12:08:40|33088.3|33068.3|33089.8|33069.8|33089.8|33069.8|33087.4|33067.4|21
1648642130000|2022-03-30 12:08:50|33089.3|33069.3|33088.1|33068.1|33090.4|33070.4|33086.8|33066.8|25
1648642140000|2022-03-30 12:09:00|33087.8|33067.8|33088|33068|33089|33069|33087.2|33067.2|24
1648642150000|2022-03-30 12:09:10|33087.9|33067.9|33086.6|33066.6|33089.9|33069.9|33084.8|33064.8|25
1648642160000|2022-03-30 12:09:20|33087.2|33067.2|33091.5|33071.5|33091.5|33071.5|33086.5|33066.5|27
1648642170000|2022-03-30 12:09:30|33091.1|33071.1|33090.3|33070.3|33091.8|33071.8|33090.3|33070.3|18
1648642180000|2022-03-30 12:09:40|33089.1|33069.1|33092|33072|33092.4|33072.4|33087|33067|18
1648642190000|2022-03-30 12:09:50|33091.6|33071.6|33090.9|33070.9|33092.2|33072.2|33090.6|33070.6|17
1648642200000|2022-03-30 12:10:00|33089.7|33069.7|33090.5|33070.5|33091.2|33071.2|33088.5|33068.5|28
1648642210000|2022-03-30 12:10:10|33090.6|33070.6|33087.8|33067.8|33090.8|33070.8|33087.8|33067.8|21
1648642220000|2022-03-30 12:10:20|33087.7|33067.7|33086.9|33066.9|33090.2|33070.2|33086.3|33066.3|28
1648642230000|2022-03-30 12:10:30|33086.5|33066.5|33085.8|33065.8|33087.2|33067.2|33084.6|33064.6|23
1648642240000|2022-03-30 12:10:40|33085.6|33065.6|33082.7|33062.7|33087.1|33067.1|33081.9|33061.9|25
1648642250000|2022-03-30 12:10:50|33082.6|33062.6|33082.5|33062.5|33082.7|33062.7|33081.4|33061.4|26
1648642260000|2022-03-30 12:11:00|33082.7|33062.7|33076.2|33056.2|33082.8|33062.8|33075.6|33055.6|32
1648642270000|2022-03-30 12:11:10|33076.8|33056.8|33073.4|33053.4|33076.8|33056.8|33073|33053|31
1648642280000|2022-03-30 12:11:20|33072.2|33052.2|33071.2|33051.2|33072.2|33052.2|33069.3|33049.3|26
1648642290000|2022-03-30 12:11:30|33071|33051|33068.4|33048.4|33072.3|33052.3|33066.3|33046.3|27
1648642300000|2022-03-30 12:11:40|33068.8|33048.8|33065.2|33045.2|33071|33051|33065.2|33045.2|29
1648642310000|2022-03-30 12:11:50|33065.8|33045.8|33060.4|33040.4|33065.8|33045.8|33058.6|33038.6|30
1648642320000|2022-03-30 12:12:00|33064.5|33044.5|33068.5|33048.5|33068.5|33048.5|33063.3|33043.3|35
1648642330000|2022-03-30 12:12:10|33066.7|33046.7|33062.7|33042.7|33077.6|33057.6|33059.3|33039.3|39
1648642340000|2022-03-30 12:12:20|33064.7|33044.7|33059.5|33039.5|33069.6|33049.6|33055.3|33035.3|35
1648642350000|2022-03-30 12:12:30|33059.9|33039.9|33069.1|33049.1|33074.1|33054.1|33057.3|33037.3|37
1648642360000|2022-03-30 12:12:40|33069.6|33049.6|33083.8|33063.8|33090.4|33070.4|33069.1|33049.1|34
1648642370000|2022-03-30 12:12:50|33083.7|33063.7|33078.3|33058.3|33086.2|33066.2|33078.3|33058.3|37
1648642380000|2022-03-30 12:13:00|33077.9|33057.9|33084.1|33064.1|33084.1|33064.1|33074.6|33054.6|36
1648642390000|2022-03-30 12:13:10|33087.4|33067.4|33093.5|33073.5|33095.5|33075.5|33085.4|33065.4|37
1648642400000|2022-03-30 12:13:20|33093.4|33073.4|33095.6|33075.6|33095.6|33075.6|33090.7|33070.7|32
1648642410000|2022-03-30 12:13:30|33095.9|33075.9|33092.8|33072.8|33119.9|33076|33091.6|33042.5|33
1648642420000|2022-03-30 12:13:40|33092.2|33072.2|33088.3|33068.3|33118.5|33072.2|33087|33037.4|32
1648642430000|2022-03-30 12:13:50|33087.5|33067.5|33094.3|33074.3|33095|33075|33087.5|33067.5|32
1648642440000|2022-03-30 12:14:00|33094.6|33074.6|33090.5|33070.5|33123|33077.1|33090.5|33044.9|32
1648642450000|2022-03-30 12:14:10|33091.4|33071.4|33092.4|33072.4|33093.5|33073.5|33089.6|33069.6|30
1648642460000|2022-03-30 12:14:20|33092.1|33072.1|33106.7|33086.7|33122.6|33086.7|33091.3|33046.6|34
1648642470000|2022-03-30 12:14:30|33100|33080|33098.3|33078.3|33105.7|33085.7|33098.3|33078.3|34
1648642480000|2022-03-30 12:14:40|33097.8|33077.8|33095.8|33075.8|33101.7|33081.7|33095.4|33075.4|23
1648642490000|2022-03-30 12:14:50|33095.7|33075.7|33126.4|33046.9|33127.6|33080.1|33094.4|33045.6|31
1648642500000|2022-03-30 12:15:00|33124.8|33047.8|33100|33080|33127.3|33080|33097.2|33047.8|36
1648642510000|2022-03-30 12:15:10|33100.1|33080.1|33104.5|33084.5|33106.3|33086.3|33095.7|33075.7|33
1648642520000|2022-03-30 12:15:20|33104|33084|33104.7|33084.7|33107.9|33087.9|33102.7|33082.7|31
1648642530000|2022-03-30 12:15:30|33103|33083|33111.9|33091.9|33111.9|33091.9|33102.3|33082.3|32
1648642540000|2022-03-30 12:15:40|33110.4|33090.4|33106.5|33086.5|33110.4|33090.4|33103.5|33083.5|32
1648642550000|2022-03-30 12:15:50|33107.4|33087.4|33109.8|33089.8|33112.2|33092.2|33106.9|33086.9|36
1648642560000|2022-03-30 12:16:00|33109.7|33089.7|33109.3|33089.3|33111.4|33091.4|33108.4|33088.4|31
1648642570000|2022-03-30 12:16:10|33109.1|33089.1|33105|33085|33109.1|33089.1|33103.4|33083.4|27
1648642580000|2022-03-30 12:16:20|33104.6|33084.6|33109|33089|33110.6|33090.6|33104.3|33084.3|35
1648642590000|2022-03-30 12:16:30|33108.5|33088.5|33110|33090|33110.3|33090.3|33106.7|33086.7|32
1648642600000|2022-03-30 12:16:40|33109.9|33089.9|33105.9|33085.9|33109.9|33089.9|33105.9|33085.9|29
1648642610000|2022-03-30 12:16:50|33105.8|33085.8|33105.9|33085.9|33106.2|33086.2|33102.4|33082.4|33
1648642620000|2022-03-30 12:17:00|33104.6|33084.6|33102.4|33082.4|33107.7|33087.7|33099.3|33079.3|30
1648642630000|2022-03-30 12:17:10|33103.3|33083.3|33104.9|33084.9|33106.2|33086.2|33102.3|33082.3|32
1648642640000|2022-03-30 12:17:20|33104.6|33084.6|33107.4|33087.4|33107.4|33087.4|33101|33081|30
1648642650000|2022-03-30 12:17:30|33101.3|33081.3|33104.8|33084.8|33110.8|33090.8|33101.3|33081.3|35
1648642660000|2022-03-30 12:17:40|33104.1|33084.1|33107.7|33087.7|33107.7|33087.7|33102.5|33082.5|30
1648642670000|2022-03-30 12:17:50|33101.3|33081.3|33102.7|33082.7|33106.7|33086.7|33101.3|33081.3|29
1648642680000|2022-03-30 12:18:00|33103.3|33083.3|33104.4|33084.4|33112.9|33092.9|33103.3|33083.3|32
1648642690000|2022-03-30 12:18:10|33102.5|33082.5|33099.9|33079.9|33105.3|33085.3|33098.9|33078.9|32
1648642700000|2022-03-30 12:18:20|33099|33079|33097.8|33077.8|33101.6|33081.6|33095.8|33075.8|35
1648642710000|2022-03-30 12:18:30|33097.6|33077.6|33097.1|33077.1|33099.1|33079.1|33093.3|33073.3|30
1648642720000|2022-03-30 12:18:40|33096.2|33076.2|33097.7|33077.7|33098.2|33078.2|33094.2|33074.2|31
1648642730000|2022-03-30 12:18:50|33098|33078|33103.7|33083.7|33103.7|33083.7|33097.8|33077.8|37
1648642740000|2022-03-30 12:19:00|33102.8|33082.8|33105.3|33085.3|33105.3|33085.3|33100.2|33080.2|31
1648642750000|2022-03-30 12:19:10|33105.5|33085.5|33108.7|33088.7|33111.9|33091.9|33104.8|33084.8|35
1648642760000|2022-03-30 12:19:20|33108.9|33088.9|33146|33126|33146.4|33126.4|33108.7|33088.7|38
1648642770000|2022-03-30 12:19:30|33144.4|33124.4|33148|33128|33153.4|33133.4|33143.1|33123.1|35
1648642780000|2022-03-30 12:19:40|33147.7|33127.7|33149.9|33129.9|33153.5|33133.5|33147.7|33127.7|34
1648642790000|2022-03-30 12:19:50|33152.1|33132.1|33151.4|33131.4|33155.5|33135.5|33148.6|33128.6|39
1648642800000|2022-03-30 12:20:00|33150.1|33130.1|33139.4|33119.4|33153.3|33133.3|33135.1|33115.1|37
1648642810000|2022-03-30 12:20:10|33137.6|33117.6|33135|33115|33139.3|33119.3|33134.3|33114.3|35
1648642820000|2022-03-30 12:20:20|33135.2|33115.2|33136.1|33116.1|33137|33117|33131.7|33111.7|35
1648642830000|2022-03-30 12:20:30|33137.1|33117.1|33141.7|33121.7|33142.7|33122.7|33136.5|33116.5|32
1648642840000|2022-03-30 12:20:40|33140.3|33120.3|33137|33117|33142.4|33122.4|33137|33117|31
1648642850000|2022-03-30 12:20:50|33136.3|33116.3|33136.2|33116.2|33138.7|33118.7|33132.1|33112.1|33
1648642860000|2022-03-30 12:21:00|33135|33115|33137|33117|33137.8|33117.8|33134.2|33114.2|28
1648642870000|2022-03-30 12:21:10|33136.9|33116.9|33141.8|33121.8|33145.4|33125.4|33136.3|33116.3|28
1648642880000|2022-03-30 12:21:20|33144.4|33124.4|33142.4|33122.4|33145.8|33125.8|33139.1|33119.1|33
1648642890000|2022-03-30 12:21:30|33141.8|33121.8|33138.7|33118.7|33143.7|33123.7|33137.8|33117.8|33
1648642900000|2022-03-30 12:21:40|33137.3|33117.3|33135.4|33115.4|33137.4|33117.4|33134|33114|38
1648642910000|2022-03-30 12:21:50|33135.7|33115.7|33137|33117|33137|33117|33134.1|33114.1|28
1648642920000|2022-03-30 12:22:00|33142.5|33122.5|33139.5|33119.5|33142.5|33122.5|33137.9|33117.9|31
1648642930000|2022-03-30 12:22:10|33140.1|33120.1|33140.2|33120.2|33141|33121|33139.5|33119.5|21
1648642940000|2022-03-30 12:22:20|33140.5|33120.5|33134.3|33114.3|33140.5|33120.5|33134|33114|30
1648642950000|2022-03-30 12:22:30|33133.8|33113.8|33135.4|33115.4|33137.9|33117.9|33130.7|33110.7|36
1648642960000|2022-03-30 12:22:40|33135.8|33115.8|33135.3|33115.3|33135.9|33115.9|33134.3|33114.3|31
1648642970000|2022-03-30 12:22:50|33135.1|33115.1|33136.8|33116.8|33138.6|33118.6|33135.1|33115.1|27
1648642980000|2022-03-30 12:23:00|33137|33117|33130.9|33110.9|33137.1|33117.1|33129.5|33109.5|31
1648642990000|2022-03-30 12:23:10|33130.7|33110.7|33131.8|33111.8|33133.3|33113.3|33130.5|33110.5|26
1648643000000|2022-03-30 12:23:20|33131.5|33111.5|33128.5|33108.5|33135.5|33115.5|33127.8|33107.8|34
1648643010000|2022-03-30 12:23:30|33128.8|33108.8|33131.4|33111.4|33131.4|33111.4|33127.8|33107.8|32
1648643020000|2022-03-30 12:23:40|33131.9|33111.9|33135.6|33115.6|33135.6|33115.6|33129.6|33109.6|31
1648643030000|2022-03-30 12:23:50|33134.6|33114.6|33133.7|33113.7|33136|33116|33132.8|33112.8|28
1648643040000|2022-03-30 12:24:00|33134.5|33114.5|33134.2|33114.2|33139.3|33119.3|33130.7|33110.7|32
1648643050000|2022-03-30 12:24:10|33135.6|33115.6|33135.3|33115.3|33137.8|33117.8|33134.9|33114.9|32
1648643060000|2022-03-30 12:24:20|33136.1|33116.1|33135.9|33115.9|33137.2|33117.2|33135.1|33115.1|24
1648643070000|2022-03-30 12:24:30|33135.6|33115.6|33127.3|33107.3|33136.2|33116.2|33127.3|33107.3|26
1648643080000|2022-03-30 12:24:40|33128|33108|33131.1|33111.1|33131.1|33111.1|33126.7|33106.7|34
1648643090000|2022-03-30 12:24:50|33131.9|33111.9|33133.5|33113.5|33134.9|33114.9|33129.8|33109.8|34
1648643100000|2022-03-30 12:25:00|33133.1|33113.1|33143.8|33123.8|33151.8|33131.8|33132.6|33112.6|31
1648643110000|2022-03-30 12:25:10|33143.3|33123.3|33143.7|33123.7|33146|33126|33142.8|33122.8|27
1648643120000|2022-03-30 12:25:20|33144.1|33124.1|33149.2|33129.2|33150.1|33130.1|33143.2|33123.2|31
1648643130000|2022-03-30 12:25:30|33149.4|33129.4|33152.6|33132.6|33154|33134|33149.1|33129.1|29
1648643140000|2022-03-30 12:25:40|33152.1|33132.1|33148.6|33128.6|33152.5|33132.5|33147.2|33127.2|25
1648643150000|2022-03-30 12:25:50|33148.4|33128.4|33148.5|33128.5|33150.5|33130.5|33147.1|33127.1|32
1648643160000|2022-03-30 12:26:00|33138|33118|33125.5|33105.5|33162.9|33118|33121.9|33072.6|33
1648643170000|2022-03-30 12:26:10|33125.7|33105.7|33117.1|33097.1|33152.2|33106|33114.6|33074.6|32
1648643180000|2022-03-30 12:26:20|33115|33095|33124.4|33104.4|33158.2|33107.7|33114.3|33074.5|32
1648643190000|2022-03-30 12:26:30|33124.7|33104.7|33117.8|33097.8|33125.2|33105.2|33116.8|33096.8|26
1648643200000|2022-03-30 12:26:40|33119|33099|33131.9|33111.9|33133.1|33113.1|33119|33099|36
1648643210000|2022-03-30 12:26:50|33132.2|33112.2|33137|33117|33137.8|33117.8|33131.5|33111.5|33
1648643220000|2022-03-30 12:27:00|33136.9|33116.9|33148.4|33128.4|33151.5|33131.5|33136.9|33116.9|35
1648643230000|2022-03-30 12:27:10|33146.8|33126.8|33151.5|33131.5|33152.9|33132.9|33143.8|33123.8|33
1648643240000|2022-03-30 12:27:20|33151.2|33131.2|33157.5|33137.5|33157.6|33137.6|33149.8|33129.8|37
1648643250000|2022-03-30 12:27:30|33155.5|33135.5|33169.9|33149.9|33172.5|33152.5|33155.5|33135.5|37
1648643260000|2022-03-30 12:27:40|33170.4|33150.4|33212.5|33162.5|33230|33169.8|33170|33134.9|36
1648643270000|2022-03-30 12:27:50|33229|33147.2|33182.9|33132.9|33230.1|33187.6|33180.2|33110.1|38
1648643280000|2022-03-30 12:28:00|33196.7|33119.7|33176.7|33156.7|33201.4|33156.7|33171.5|33113.1|37
1648643290000|2022-03-30 12:28:10|33176.9|33156.9|33178.6|33158.6|33198.4|33163.5|33176.8|33145|37
1648643300000|2022-03-30 12:28:20|33177.7|33157.7|33190.7|33170.7|33191|33171|33177.7|33157.7|32
1648643310000|2022-03-30 12:28:30|33190.4|33170.4|33193.7|33173.7|33197.5|33177.5|33190.4|33170.4|35
1648643320000|2022-03-30 12:28:40|33193|33173|33196.2|33176.2|33203.3|33183.3|33192.5|33172.5|37
1648643330000|2022-03-30 12:28:50|33196|33176|33197|33177|33200.2|33180.2|33191.5|33171.5|33
1648643340000|2022-03-30 12:29:00|33201|33181|33206.1|33186.1|33206.1|33186.1|33200.9|33180.9|36
1648643350000|2022-03-30 12:29:10|33206.3|33186.3|33206.7|33186.7|33211.2|33191.2|33203.4|33183.4|33
1648643360000|2022-03-30 12:29:20|33205.5|33185.5|33202.3|33182.3|33212.4|33192.4|33201.1|33181.1|30
1648643370000|2022-03-30 12:29:30|33207.4|33187.4|33212.8|33192.8|33233.6|33194.1|33202.6|33155.8|32
1648643380000|2022-03-30 12:29:40|33212.5|33192.5|33200|33180|33238|33196.5|33198.9|33145|34
1648643390000|2022-03-30 12:29:50|33199.9|33179.9|33198.2|33178.2|33200.9|33180.9|33196.3|33176.3|31
1648643400000|2022-03-30 12:30:00|33198.4|33178.4|33192.9|33172.9|33208.2|33181.9|33191.8|33158.2|30
1648643410000|2022-03-30 12:30:10|33192.1|33172.1|33188.4|33168.4|33194.9|33174.9|33187.4|33167.4|33
1648643420000|2022-03-30 12:30:20|33188.2|33168.2|33175.9|33155.9|33188.2|33168.2|33172.7|33152.7|38
1648643430000|2022-03-30 12:30:30|33175.6|33155.6|33231.1|33141.6|33233.8|33177.3|33175.6|33133.8|36
1648643440000|2022-03-30 12:30:40|33230.8|33139.5|33182.1|33162.1|33231.1|33166.2|33181|33134|36
1648643450000|2022-03-30 12:30:50|33182.2|33162.2|33185.2|33165.2|33189.6|33169.6|33182.1|33162.1|30
1648643460000|2022-03-30 12:31:00|33187.6|33167.6|33193.2|33173.2|33193.2|33173.2|33184.9|33164.9|32
1648643470000|2022-03-30 12:31:10|33192.9|33172.9|33184.9|33164.9|33223.6|33173|33184.5|33136.8|31
1648643480000|2022-03-30 12:31:20|33185.1|33165.1|33186.5|33166.5|33186.5|33166.5|33183.5|33163.5|33
1648643490000|2022-03-30 12:31:30|33186.2|33166.2|33184.5|33164.5|33186.9|33166.9|33182.1|33162.1|34
1648643500000|2022-03-30 12:31:40|33184.3|33164.3|33181.9|33161.9|33184.5|33164.5|33181.9|33161.9|22
1648643510000|2022-03-30 12:31:50|33182.1|33162.1|33179.6|33159.6|33182.1|33162.1|33179.1|33159.1|28
1648643520000|2022-03-30 12:32:00|33179.9|33159.9|33179.9|33159.9|33180.7|33160.7|33178.6|33158.6|29
1648643530000|2022-03-30 12:32:10|33180.2|33160.2|33176.7|33156.7|33181.1|33161.1|33176.1|33156.1|30
1648643540000|2022-03-30 12:32:20|33176.6|33156.6|33176.8|33156.8|33177|33157|33176.3|33156.3|15
1648643550000|2022-03-30 12:32:30|33176.6|33156.6|33177.4|33157.4|33177.4|33157.4|33176|33156|14
1648643560000|2022-03-30 12:32:40|33179.2|33159.2|33179.7|33159.7|33194.8|33160.3|33178.9|33144.8|21
1648643570000|2022-03-30 12:32:50|33179.6|33159.6|33177.3|33157.3|33180.5|33160.5|33177.2|33157.2|28
1648643580000|2022-03-30 12:33:00|33177|33157|33173.3|33153.3|33178.8|33158.8|33173.1|33153.1|31
1648643590000|2022-03-30 12:33:10|33172.9|33152.9|33170.5|33150.5|33179.7|33159.7|33169.9|33149.9|32
1648643600000|2022-03-30 12:33:20|33170.6|33150.6|33164.4|33144.4|33174.3|33154.3|33162.4|33142.4|34
1648643610000|2022-03-30 12:33:30|33168.4|33148.4|33167.5|33147.5|33169.9|33149.9|33164.2|33144.2|21
1648643620000|2022-03-30 12:33:40|33167.4|33147.4|33165|33145|33167.5|33147.5|33162.4|33142.4|25
1648643630000|2022-03-30 12:33:50|33165.9|33145.9|33165.8|33145.8|33168|33148|33164.5|33144.5|26
1648643640000|2022-03-30 12:34:00|33165.7|33145.7|33162.9|33142.9|33166|33146|33162.1|33142.1|23
1648643650000|2022-03-30 12:34:10|33163|33143|33162.2|33142.2|33164|33144|33160.3|33140.3|26
1648643660000|2022-03-30 12:34:20|33162.3|33142.3|33163.4|33143.4|33174.3|33154.3|33162.2|33142.2|34
1648643670000|2022-03-30 12:34:30|33163.8|33143.8|33162.3|33142.3|33167.2|33147.2|33162.3|33142.3|27
1648643680000|2022-03-30 12:34:40|33162.9|33142.9|33166.4|33146.4|33166.6|33146.6|33161.8|33141.8|31
1648643690000|2022-03-30 12:34:50|33166.5|33146.5|33167.5|33147.5|33167.5|33147.5|33162.9|33142.9|32
1648643700000|2022-03-30 12:35:00|33164.9|33144.9|33162.8|33142.8|33166|33146|33162.7|33142.7|18
1648643710000|2022-03-30 12:35:10|33162.5|33142.5|33159.6|33139.6|33162.5|33142.5|33159.3|33139.3|21
1648643720000|2022-03-30 12:35:20|33159.7|33139.7|33161.2|33141.2|33161.2|33141.2|33159.6|33139.6|19
1648643730000|2022-03-30 12:35:30|33161.3|33141.3|33160.5|33140.5|33162.2|33142.2|33160|33140|22
1648643740000|2022-03-30 12:35:40|33160.1|33140.1|33161.3|33141.3|33162.1|33142.1|33159.9|33139.9|19
1648643750000|2022-03-30 12:35:50|33161|33141|33161.1|33141.1|33164.4|33144.4|33160.8|33140.8|26
1648643760000|2022-03-30 12:36:00|33161|33141|33163.2|33143.2|33164.8|33144.8|33161|33141|28
1648643770000|2022-03-30 12:36:10|33163|33143|33164.9|33144.9|33164.9|33144.9|33161.4|33141.4|18
1648643780000|2022-03-30 12:36:20|33164.8|33144.8|33168.6|33148.6|33171|33151|33164.7|33144.7|22
1648643790000|2022-03-30 12:36:30|33169.5|33149.5|33160.2|33140.2|33170.5|33150.5|33160.2|33140.2|25
1648643800000|2022-03-30 12:36:40|33161.8|33141.8|33161.7|33141.7|33168.2|33148.2|33161.2|33141.2|38
1648643810000|2022-03-30 12:36:50|33163.9|33143.9|33165.6|33145.6|33166.9|33146.9|33157.6|33137.6|35
1648643820000|2022-03-30 12:37:00|33165.3|33145.3|33172.5|33152.5|33172.5|33152.5|33159.6|33139.6|36
1648643830000|2022-03-30 12:37:10|33169.1|33149.1|33168.3|33148.3|33170.7|33150.7|33164.4|33144.4|34
1648643840000|2022-03-30 12:37:20|33168.2|33148.2|33170.3|33150.3|33170.4|33150.4|33166.2|33146.2|26
1648643850000|2022-03-30 12:37:30|33171.1|33151.1|33167.5|33147.5|33171.1|33151.1|33166.5|33146.5|29
1648643860000|2022-03-30 12:37:40|33167.4|33147.4|33166.7|33146.7|33168.1|33148.1|33163.6|33143.6|29
1648643870000|2022-03-30 12:37:50|33166.5|33146.5|33174|33154|33175.8|33155.8|33166.2|33146.2|33
1648643880000|2022-03-30 12:38:00|33174.4|33154.4|33168.2|33148.2|33175.3|33155.3|33168.2|33148.2|37
1648643890000|2022-03-30 12:38:10|33168|33148|33171.4|33151.4|33171.5|33151.5|33165.8|33145.8|29
1648643900000|2022-03-30 12:38:20|33171.8|33151.8|33169.9|33149.9|33172.2|33152.2|33167.7|33147.7|28
1648643910000|2022-03-30 12:38:30|33169.6|33149.6|33169.1|33149.1|33170.2|33150.2|33168.5|33148.5|25
1648643920000|2022-03-30 12:38:40|33169|33149|33167.8|33147.8|33169.1|33149.1|33166.8|33146.8|28
1648643930000|2022-03-30 12:38:50|33167.9|33147.9|33163|33143|33170.8|33150.8|33162.8|33142.8|33
1648643940000|2022-03-30 12:39:00|33162.8|33142.8|33157.5|33137.5|33163.5|33143.5|33157.5|33137.5|29
1648643950000|2022-03-30 12:39:10|33157.1|33137.1|33160.1|33140.1|33163.1|33143.1|33157.1|33137.1|27
1648643960000|2022-03-30 12:39:20|33159.7|33139.7|33163.8|33143.8|33165.4|33145.4|33159.5|33139.5|33
1648643970000|2022-03-30 12:39:30|33164.2|33144.2|33158|33138|33164.2|33144.2|33156.5|33136.5|25
1648643980000|2022-03-30 12:39:40|33157.4|33137.4|33159|33139|33161.4|33141.4|33156.7|33136.7|31
1648643990000|2022-03-30 12:39:50|33159.4|33139.4|33155.6|33135.6|33161|33141|33153.7|33133.7|33
1648644000000|2022-03-30 12:40:00|33155.8|33135.8|33160.5|33140.5|33164.2|33144.2|33153|33133|32
1648644010000|2022-03-30 12:40:10|33160.4|33140.4|33165.5|33145.5|33165.5|33145.5|33160.4|33140.4|27
1648644020000|2022-03-30 12:40:20|33165.4|33145.4|33158.8|33138.8|33166.1|33146.1|33156.7|33136.7|25
1648644030000|2022-03-30 12:40:30|33161|33141|33157.9|33137.9|33162.8|33142.8|33156.5|33136.5|27
1648644040000|2022-03-30 12:40:40|33158.4|33138.4|33153.6|33133.6|33160.2|33140.2|33152|33132|34
1648644050000|2022-03-30 12:40:50|33153.7|33133.7|33153.8|33133.8|33160.4|33140.4|33152.4|33132.4|38
1648644060000|2022-03-30 12:41:00|33155|33135|33156.2|33136.2|33162.2|33142.2|33153.1|33133.1|31
1648644070000|2022-03-30 12:41:10|33157.2|33137.2|33153.3|33133.3|33158.3|33138.3|33153.3|33133.3|34
1648644080000|2022-03-30 12:41:20|33154.7|33134.7|33153.9|33133.9|33156.9|33136.9|33153.9|33133.9|22
1648644090000|2022-03-30 12:41:30|33154.5|33134.5|33150.6|33130.6|33155.6|33135.6|33149|33129|32
1648644100000|2022-03-30 12:41:40|33149.5|33129.5|33156|33136|33156|33136|33149.5|33129.5|30
1648644110000|2022-03-30 12:41:50|33156.2|33136.2|33155|33135|33160.5|33140.5|33152.3|33132.3|30
1648644120000|2022-03-30 12:42:00|33154.9|33134.9|33159.7|33139.7|33160.3|33140.3|33154.9|33134.9|25
1648644130000|2022-03-30 12:42:10|33159.8|33139.8|33155.9|33135.9|33159.8|33139.8|33155.5|33135.5|24
1648644140000|2022-03-30 12:42:20|33156.4|33136.4|33155.7|33135.7|33157|33137|33154.7|33134.7|20
1648644150000|2022-03-30 12:42:30|33156.6|33136.6|33157.1|33137.1|33158.1|33138.1|33155.3|33135.3|18
1648644160000|2022-03-30 12:42:40|33157.5|33137.5|33158.4|33138.4|33158.4|33138.4|33155.7|33135.7|13
1648644170000|2022-03-30 12:42:50|33157.5|33137.5|33149.1|33129.1|33157.7|33137.7|33148.3|33128.3|31
1648644180000|2022-03-30 12:43:00|33149.2|33129.2|33152.6|33132.6|33154.5|33134.5|33148.7|33128.7|30
1648644190000|2022-03-30 12:43:10|33152.5|33132.5|33149.2|33129.2|33153.7|33133.7|33146.9|33126.9|28
1648644200000|2022-03-30 12:43:20|33149.8|33129.8|33151.6|33131.6|33153.2|33133.2|33149.8|33129.8|26
1648644210000|2022-03-30 12:43:30|33150.7|33130.7|33148.9|33128.9|33153.6|33133.6|33147|33127|31
1648644220000|2022-03-30 12:43:40|33148.8|33128.8|33146.5|33126.5|33148.8|33128.8|33145.6|33125.6|20
1648644230000|2022-03-30 12:43:50|33147.2|33127.2|33147.4|33127.4|33148.2|33128.2|33145.8|33125.8|26
1648644240000|2022-03-30 12:44:00|33147.5|33127.5|33146.5|33126.5|33147.9|33127.9|33146.5|33126.5|24
1648644250000|2022-03-30 12:44:10|33146.4|33126.4|33146.9|33126.9|33148.1|33128.1|33145.9|33125.9|20
1648644260000|2022-03-30 12:44:20|33146|33126|33147.2|33127.2|33147.6|33127.6|33145.7|33125.7|25
1648644270000|2022-03-30 12:44:30|33148|33128|33148|33128|33150.2|33130.2|33147.8|33127.8|25
1648644280000|2022-03-30 12:44:40|33148.3|33128.3|33146.9|33126.9|33148.6|33128.6|33146.5|33126.5|23
1648644290000|2022-03-30 12:44:50|33147|33127|33146.2|33126.2|33147.8|33127.8|33144.2|33124.2|23
1648644300000|2022-03-30 12:45:00|33145.9|33125.9|33145.5|33125.5|33147.1|33127.1|33145.5|33125.5|26
1648644310000|2022-03-30 12:45:10|33144.9|33124.9|33148.5|33128.5|33148.5|33128.5|33144|33124|23
1648644320000|2022-03-30 12:45:20|33148.3|33128.3|33150.2|33130.2|33150.8|33130.8|33147.7|33127.7|24
1648644330000|2022-03-30 12:45:30|33150.1|33130.1|33153.2|33133.2|33154|33134|33148.9|33128.9|23
1648644340000|2022-03-30 12:45:40|33152.9|33132.9|33159.6|33139.6|33161.8|33141.8|33152.2|33132.2|33
1648644350000|2022-03-30 12:45:50|33159.1|33139.1|33153.6|33133.6|33162.3|33142.3|33153.1|33133.1|34
1648644360000|2022-03-30 12:46:00|33153.5|33133.5|33154.2|33134.2|33157.8|33137.8|33153.5|33133.5|24
1648644370000|2022-03-30 12:46:10|33154.7|33134.7|33157.4|33137.4|33158.2|33138.2|33153.8|33133.8|19
1648644380000|2022-03-30 12:46:20|33157.6|33137.6|33156.9|33136.9|33159.9|33139.9|33156.4|33136.4|27
1648644390000|2022-03-30 12:46:30|33156.8|33136.8|33159.7|33139.7|33159.7|33139.7|33156.7|33136.7|29
1648644400000|2022-03-30 12:46:40|33159.6|33139.6|33161.5|33141.5|33163.7|33143.7|33158.9|33138.9|25
1648644410000|2022-03-30 12:46:50|33161|33141|33161.2|33141.2|33161.5|33141.5|33160.2|33140.2|25
1648644420000|2022-03-30 12:47:00|33161|33141|33160|33140|33161.7|33141.7|33156.8|33136.8|25
1648644430000|2022-03-30 12:47:10|33159.7|33139.7|33163.4|33143.4|33164.1|33144.1|33159.7|33139.7|29
1648644440000|2022-03-30 12:47:20|33162.8|33142.8|33162.1|33142.1|33163.5|33143.5|33162.1|33142.1|27
1648644450000|2022-03-30 12:47:30|33162.2|33142.2|33162.8|33142.8|33164.7|33144.7|33160|33140|27
1648644460000|2022-03-30 12:47:40|33162.7|33142.7|33161.8|33141.8|33165.1|33145.1|33161.6|33141.6|23
1648644470000|2022-03-30 12:47:50|33161.5|33141.5|33169|33149|33171.4|33151.4|33160.9|33140.9|29
1648644480000|2022-03-30 12:48:00|33169.2|33149.2|33167.4|33147.4|33169.6|33149.6|33165.4|33145.4|28
1648644490000|2022-03-30 12:48:10|33167.2|33147.2|33165.9|33145.9|33167.5|33147.5|33164|33144|23
1648644500000|2022-03-30 12:48:20|33165.8|33145.8|33165.8|33145.8|33168.1|33148.1|33165.5|33145.5|18
1648644510000|2022-03-30 12:48:30|33166|33146|33167.2|33147.2|33171.3|33151.3|33164.3|33144.3|29
1648644520000|2022-03-30 12:48:40|33168.2|33148.2|33171.6|33151.6|33172.2|33152.2|33167.1|33147.1|31
1648644530000|2022-03-30 12:48:50|33172|33152|33175.5|33155.5|33176|33156|33169|33149|28
1648644540000|2022-03-30 12:49:00|33176.7|33156.7|33175.2|33155.2|33177.7|33157.7|33171.1|33151.1|27
1648644550000|2022-03-30 12:49:10|33176|33156|33174.6|33154.6|33176.7|33156.7|33171.1|33151.1|28
1648644560000|2022-03-30 12:49:20|33172.1|33152.1|33176.9|33156.9|33177.2|33157.2|33172.1|33152.1|26
1648644570000|2022-03-30 12:49:30|33176.7|33156.7|33174.7|33154.7|33176.9|33156.9|33174.5|33154.5|23
1648644580000|2022-03-30 12:49:40|33174.6|33154.6|33172.9|33152.9|33175.9|33155.9|33172.5|33152.5|26
1648644590000|2022-03-30 12:49:50|33173.6|33153.6|33169.5|33149.5|33174.5|33154.5|33169.5|33149.5|23
1648644600000|2022-03-30 12:50:00|33170.7|33150.7|33154|33134|33171|33151|33154|33134|35
1648644610000|2022-03-30 12:50:10|33154.8|33134.8|33152.5|33132.5|33156.3|33136.3|33151.6|33131.6|32
1648644620000|2022-03-30 12:50:20|33151.6|33131.6|33157.6|33137.6|33158.1|33138.1|33151.6|33131.6|26
1648644630000|2022-03-30 12:50:30|33157.7|33137.7|33155.3|33135.3|33160.1|33140.1|33154.1|33134.1|29
1648644640000|2022-03-30 12:50:40|33155|33135|33151.3|33131.3|33155|33135|33150|33130|28
1648644650000|2022-03-30 12:50:50|33151|33131|33151.7|33131.7|33152|33132|33149.7|33129.7|21
1648644660000|2022-03-30 12:51:00|33150.6|33130.6|33143|33123|33150.6|33130.6|33141.8|33121.8|34
1648644670000|2022-03-30 12:51:10|33143.1|33123.1|33143.9|33123.9|33144.1|33124.1|33141.6|33121.6|24
1648644680000|2022-03-30 12:51:20|33144.3|33124.3|33146.1|33126.1|33146.3|33126.3|33143.8|33123.8|23
1648644690000|2022-03-30 12:51:30|33146.4|33126.4|33144.5|33124.5|33146.5|33126.5|33143.5|33123.5|25
1648644700000|2022-03-30 12:51:40|33144.6|33124.6|33146.4|33126.4|33146.4|33126.4|33143.9|33123.9|18
1648644710000|2022-03-30 12:51:50|33146.6|33126.6|33163.9|33143.9|33164.5|33144.5|33146|33126|34
1648644720000|2022-03-30 12:52:00|33164|33144|33161|33141|33164.5|33144.5|33159.2|33139.2|31
1648644730000|2022-03-30 12:52:10|33157.4|33137.4|33154.5|33134.5|33160.1|33140.1|33154.5|33134.5|30
1648644740000|2022-03-30 12:52:20|33154.7|33134.7|33157.7|33137.7|33157.7|33137.7|33154.7|33134.7|28
1648644750000|2022-03-30 12:52:30|33157.4|33137.4|33158.1|33138.1|33158.8|33138.8|33155.7|33135.7|23
1648644760000|2022-03-30 12:52:40|33158.5|33138.5|33157.6|33137.6|33159.2|33139.2|33155.8|33135.8|19
1648644770000|2022-03-30 12:52:50|33157.8|33137.8|33159.2|33139.2|33159.3|33139.3|33157.3|33137.3|22
1648644780000|2022-03-30 12:53:00|33159.8|33139.8|33158.6|33138.6|33162.3|33142.3|33156.9|33136.9|18
1648644790000|2022-03-30 12:53:10|33158.1|33138.1|33161.1|33141.1|33162.5|33142.5|33158.1|33138.1|27
1648644800000|2022-03-30 12:53:20|33160.7|33140.7|33159.5|33139.5|33161.5|33141.5|33158.4|33138.4|26
1648644810000|2022-03-30 12:53:30|33159.4|33139.4|33160.1|33140.1|33160.2|33140.2|33158.9|33138.9|19
1648644820000|2022-03-30 12:53:40|33159.9|33139.9|33158.2|33138.2|33160.5|33140.5|33158.2|33138.2|14
1648644830000|2022-03-30 12:53:50|33157.7|33137.7|33156.3|33136.3|33158.7|33138.7|33155.1|33135.1|20
1648644840000|2022-03-30 12:54:00|33155.1|33135.1|33158|33138|33159.3|33139.3|33155.1|33135.1|27
1648644850000|2022-03-30 12:54:10|33158.1|33138.1|33157.5|33137.5|33159.1|33139.1|33156.2|33136.2|29
1648644860000|2022-03-30 12:54:20|33157.6|33137.6|33159.1|33139.1|33160.3|33140.3|33156.2|33136.2|32
1648644870000|2022-03-30 12:54:30|33158.1|33138.1|33161.5|33141.5|33162.7|33142.7|33156|33136|28
1648644880000|2022-03-30 12:54:40|33161.4|33141.4|33163.5|33143.5|33164.1|33144.1|33161.4|33141.4|23
1648644890000|2022-03-30 12:54:50|33163.7|33143.7|33158|33138|33163.7|33143.7|33155.5|33135.5|25
1648644900000|2022-03-30 12:55:00|33157.2|33137.2|33155.4|33135.4|33159.7|33139.7|33152.3|33132.3|31
1648644910000|2022-03-30 12:55:10|33155|33135|33154|33134|33158.1|33138.1|33153.8|33133.8|20
1648644920000|2022-03-30 12:55:20|33154.4|33134.4|33154.1|33134.1|33155.6|33135.6|33154.1|33134.1|20
1648644930000|2022-03-30 12:55:30|33154.6|33134.6|33153.3|33133.3|33154.7|33134.7|33145.5|33125.5|25
1648644940000|2022-03-30 12:55:40|33153.1|33133.1|33152.9|33132.9|33155.8|33135.8|33151.7|33131.7|24
1648644950000|2022-03-30 12:55:50|33152.6|33132.6|33151|33131|33154.6|33134.6|33150.5|33130.5|36
1648644960000|2022-03-30 12:56:00|33151.2|33131.2|33151.4|33131.4|33153.4|33133.4|33150.1|33130.1|25
1648644970000|2022-03-30 12:56:10|33151|33131|33150.2|33130.2|33152.7|33132.7|33150|33130|34
1648644980000|2022-03-30 12:56:20|33151.8|33131.8|33150.9|33130.9|33153.8|33133.8|33150.9|33130.9|29
1648644990000|2022-03-30 12:56:30|33150.7|33130.7|33150|33130|33153.1|33133.1|33149.5|33129.5|29
1648645000000|2022-03-30 12:56:40|33150.4|33130.4|33151.4|33131.4|33153.9|33133.9|33149.7|33129.7|28
1648645010000|2022-03-30 12:56:50|33151.9|33131.9|33153.3|33133.3|33153.9|33133.9|33151|33131|26
1648645020000|2022-03-30 12:57:00|33153.1|33133.1|33151.6|33131.6|33154.6|33134.6|33151.6|33131.6|29
1648645030000|2022-03-30 12:57:10|33152.2|33132.2|33151.4|33131.4|33155.3|33135.3|33142|33122|28
1648645040000|2022-03-30 12:57:20|33152|33132|33154.7|33134.7|33155.5|33135.5|33150.7|33130.7|19
1648645050000|2022-03-30 12:57:30|33153.4|33133.4|33143.9|33123.9|33153.8|33133.8|33140.8|33120.8|30
1648645060000|2022-03-30 12:57:40|33143|33123|33132.8|33112.8|33145.5|33125.5|33132|33112|32
1648645070000|2022-03-30 12:57:50|33131.7|33111.7|33138.7|33118.7|33152.5|33120.1|33131|33102.5|30
1648645080000|2022-03-30 12:58:00|33138.9|33118.9|33139|33119|33140.6|33120.6|33137.6|33117.6|31
1648645090000|2022-03-30 12:58:10|33140.2|33120.2|33134.4|33114.4|33141.1|33121.1|33134.4|33114.4|31
1648645100000|2022-03-30 12:58:20|33134.8|33114.8|33137.6|33117.6|33138|33118|33134.8|33114.8|25
1648645110000|2022-03-30 12:58:30|33137.2|33117.2|33138.4|33118.4|33138.6|33118.6|33136.6|33116.6|21
1648645120000|2022-03-30 12:58:40|33140|33120|33139|33119|33142.5|33122.5|33138.4|33118.4|31
1648645130000|2022-03-30 12:58:50|33139.6|33119.6|33140.8|33120.8|33140.9|33120.9|33138|33118|24
1648645140000|2022-03-30 12:59:00|33140.7|33120.7|33141.1|33121.1|33141.3|33121.3|33138.5|33118.5|30
1648645150000|2022-03-30 12:59:10|33140.8|33120.8|33137.5|33117.5|33141.5|33121.5|33136.2|33116.2|24
1648645160000|2022-03-30 12:59:20|33140.4|33120.4|33139.2|33119.2|33140.9|33120.9|33138.1|33118.1|26
1648645170000|2022-03-30 12:59:30|33138.7|33118.7|33138.2|33118.2|33141.1|33121.1|33138.2|33118.2|21
1648645180000|2022-03-30 12:59:40|33138.7|33118.7|33143.9|33123.9|33144|33124|33138.5|33118.5|27
1648645190000|2022-03-30 12:59:50|33143.7|33123.7|33135.9|33115.9|33144.2|33124.2|33134.7|33114.7|34
1648645200000|2022-03-30 13:00:00|33137.4|33117.4|33141.6|33121.6|33142.8|33122.8|33134.6|33114.6|32
1648645210000|2022-03-30 13:00:10|33142.1|33122.1|33139.6|33119.6|33147.4|33127.4|33139.6|33119.6|31
1648645220000|2022-03-30 13:00:20|33141|33121|33141.5|33121.5|33143.9|33123.9|33140.2|33120.2|24
1648645230000|2022-03-30 13:00:30|33141.4|33121.4|33142.6|33122.6|33144.4|33124.4|33140.1|33120.1|26
1648645240000|2022-03-30 13:00:40|33144.5|33124.5|33140.9|33120.9|33144.5|33124.5|33140.2|33120.2|26
1648645250000|2022-03-30 13:00:50|33143.1|33123.1|33138.2|33118.2|33143.4|33123.4|33134.8|33114.8|31
1648645260000|2022-03-30 13:01:00|33138.9|33118.9|33139.3|33119.3|33140.4|33120.4|33136|33116|29
1648645270000|2022-03-30 13:01:10|33139.4|33119.4|33133.4|33113.4|33139.6|33119.6|33132.5|33112.5|29
1648645280000|2022-03-30 13:01:20|33134|33114|33130.9|33110.9|33137.4|33117.4|33129.9|33109.9|24
1648645290000|2022-03-30 13:01:30|33133.3|33113.3|33143.2|33123.2|33146.2|33126.2|33132.4|33112.4|30
1648645300000|2022-03-30 13:01:40|33144|33124|33139.5|33119.5|33147.3|33127.3|33135.1|33115.1|33
1648645310000|2022-03-30 13:01:50|33137.8|33117.8|33138.6|33118.6|33139.6|33119.6|33137.8|33117.8|23
1648645320000|2022-03-30 13:02:00|33141.1|33121.1|33145.3|33125.3|33146.6|33126.6|33138.2|33118.2|25
1648645330000|2022-03-30 13:02:10|33145.1|33125.1|33141.9|33121.9|33146.3|33126.3|33139.3|33119.3|26
1648645340000|2022-03-30 13:02:20|33141.7|33121.7|33141.6|33121.6|33144.1|33124.1|33138.4|33118.4|22
1648645350000|2022-03-30 13:02:30|33142|33122|33136.9|33116.9|33143.3|33123.3|33136.1|33116.1|23
1648645360000|2022-03-30 13:02:40|33136.4|33116.4|33140.6|33120.6|33143.8|33123.8|33136.2|33116.2|31
1648645370000|2022-03-30 13:02:50|33141.5|33121.5|33139|33119|33145.1|33125.1|33137.2|33117.2|27
1648645380000|2022-03-30 13:03:00|33139.6|33119.6|33138.4|33118.4|33140.4|33120.4|33136.8|33116.8|27
1648645390000|2022-03-30 13:03:10|33139.2|33119.2|33138.8|33118.8|33139.7|33119.7|33137.2|33117.2|22
1648645400000|2022-03-30 13:03:20|33138.7|33118.7|33135.5|33115.5|33139.7|33119.7|33135|33115|18
1648645410000|2022-03-30 13:03:30|33137.3|33117.3|33138.8|33118.8|33139.1|33119.1|33135.9|33115.9|33
1648645420000|2022-03-30 13:03:40|33139.2|33119.2|33136.8|33116.8|33141|33121|33130.7|33110.7|32
1648645430000|2022-03-30 13:03:50|33135|33115|33134.2|33114.2|33136.6|33116.6|33134.2|33114.2|21
1648645440000|2022-03-30 13:04:00|33136.3|33116.3|33136.7|33116.7|33138.1|33118.1|33136.1|33116.1|20
1648645450000|2022-03-30 13:04:10|33136.5|33116.5|33137.6|33117.6|33137.7|33117.7|33133.6|33113.6|31
1648645460000|2022-03-30 13:04:20|33138|33118|33139.4|33119.4|33140.7|33120.7|33137.6|33117.6|26
1648645470000|2022-03-30 13:04:30|33140.4|33120.4|33147.5|33127.5|33147.9|33127.9|33139.8|33119.8|30
1648645480000|2022-03-30 13:04:40|33148.8|33128.8|33141.4|33121.4|33148.8|33128.8|33141.4|33121.4|28
1648645490000|2022-03-30 13:04:50|33140.4|33120.4|33141.1|33121.1|33142.1|33122.1|33140.1|33120.1|26
1648645500000|2022-03-30 13:05:00|33141|33121|33143.9|33123.9|33145.4|33125.4|33141|33121|30
1648645510000|2022-03-30 13:05:10|33142.8|33122.8|33142.5|33122.5|33143.9|33123.9|33142.3|33122.3|15
1648645520000|2022-03-30 13:05:20|33142.4|33122.4|33135.6|33115.6|33142.5|33122.5|33134.9|33114.9|27
1648645530000|2022-03-30 13:05:30|33135.7|33115.7|33136.5|33116.5|33137|33117|33135.5|33115.5|24
1648645540000|2022-03-30 13:05:40|33138.9|33118.9|33132.9|33112.9|33138.9|33118.9|33131.9|33111.9|35
1648645550000|2022-03-30 13:05:50|33133|33113|33133.4|33113.4|33134.6|33114.6|33131.5|33111.5|26
1648645560000|2022-03-30 13:06:00|33134.4|33114.4|33130.2|33110.2|33136|33116|33128.9|33108.9|25
1648645570000|2022-03-30 13:06:10|33130.5|33110.5|33130.1|33110.1|33134.4|33114.4|33129.7|33109.7|25
1648645580000|2022-03-30 13:06:20|33130.2|33110.2|33131.6|33111.6|33131.8|33111.8|33130.1|33110.1|14
1648645590000|2022-03-30 13:06:30|33132.3|33112.3|33134.2|33114.2|33137.2|33117.2|33131.7|33111.7|17
1648645600000|2022-03-30 13:06:40|33134.3|33114.3|33131.8|33111.8|33134.3|33114.3|33131.7|33111.7|15
1648645610000|2022-03-30 13:06:50|33131.6|33111.6|33132.3|33112.3|33134.8|33114.8|33131.6|33111.6|25
1648645620000|2022-03-30 13:07:00|33132.5|33112.5|33131.1|33111.1|33133.6|33113.6|33131.1|33111.1|19
1648645630000|2022-03-30 13:07:10|33131.2|33111.2|33133.7|33113.7|33135.3|33115.3|33131.2|33111.2|28
1648645640000|2022-03-30 13:07:20|33133.6|33113.6|33133.6|33113.6|33133.8|33113.8|33131.9|33111.9|20
1648645650000|2022-03-30 13:07:30|33133.7|33113.7|33133.2|33113.2|33134.6|33114.6|33132.7|33112.7|23
1648645660000|2022-03-30 13:07:40|33133.3|33113.3|33133|33113|33133.6|33113.6|33132.5|33112.5|20
1648645670000|2022-03-30 13:07:50|33132.2|33112.2|33134.3|33114.3|33135.9|33115.9|33132.2|33112.2|19
1648645680000|2022-03-30 13:08:00|33134.4|33114.4|33135.4|33115.4|33135.5|33115.5|33133.1|33113.1|18
1648645690000|2022-03-30 13:08:10|33135.1|33115.1|33133.4|33113.4|33135.7|33115.7|33133.4|33113.4|16
1648645700000|2022-03-30 13:08:20|33133.6|33113.6|33133.3|33113.3|33135.7|33115.7|33132.1|33112.1|25
1648645710000|2022-03-30 13:08:30|33133.4|33113.4|33134.3|33114.3|33134.8|33114.8|33132.5|33112.5|24
1648645720000|2022-03-30 13:08:40|33133.8|33113.8|33130.3|33110.3|33133.8|33113.8|33129.2|33109.2|26
1648645730000|2022-03-30 13:08:50|33130.7|33110.7|33129.8|33109.8|33131.4|33111.4|33127.1|33107.1|29
1648645740000|2022-03-30 13:09:00|33129.4|33109.4|33131.6|33111.6|33131.6|33111.6|33128|33108|31
1648645750000|2022-03-30 13:09:10|33131.5|33111.5|33132.5|33112.5|33133.6|33113.6|33130.4|33110.4|26
1648645760000|2022-03-30 13:09:20|33132.6|33112.6|33134.7|33114.7|33134.9|33114.9|33132.2|33112.2|20
1648645770000|2022-03-30 13:09:30|33134|33114|33140.4|33120.4|33145.8|33125.8|33132.9|33112.9|27
1648645780000|2022-03-30 13:09:40|33136.6|33116.6|33138.6|33118.6|33139.4|33119.4|33136.6|33116.6|27
1648645790000|2022-03-30 13:09:50|33139.2|33119.2|33143.5|33123.5|33143.8|33123.8|33138.2|33118.2|21
1648645800000|2022-03-30 13:10:00|33143.4|33123.4|33136.4|33116.4|33144.7|33124.7|33135.8|33115.8|28
1648645810000|2022-03-30 13:10:10|33135.6|33115.6|33141|33121|33142.2|33122.2|33135.3|33115.3|20
1648645820000|2022-03-30 13:10:20|33140.4|33120.4|33143|33123|33143.3|33123.3|33138.1|33118.1|25
1648645830000|2022-03-30 13:10:30|33143.2|33123.2|33141.7|33121.7|33146.6|33126.6|33140.2|33120.2|28
1648645840000|2022-03-30 13:10:40|33142.4|33122.4|33140.5|33120.5|33142.9|33122.9|33139.3|33119.3|20
1648645850000|2022-03-30 13:10:50|33140.1|33120.1|33142.2|33122.2|33142.2|33122.2|33139.8|33119.8|17
1648645860000|2022-03-30 13:11:00|33141.9|33121.9|33141.6|33121.6|33142.6|33122.6|33141.3|33121.3|18
1648645870000|2022-03-30 13:11:10|33141.9|33121.9|33140.7|33120.7|33142.6|33122.6|33137.3|33117.3|14
1648645880000|2022-03-30 13:11:20|33140.3|33120.3|33141.5|33121.5|33141.9|33121.9|33140.3|33120.3|9
1648645890000|2022-03-30 13:11:30|33141.3|33121.3|33140.9|33120.9|33142.5|33122.5|33139.4|33119.4|19
1648645900000|2022-03-30 13:11:40|33141.1|33121.1|33142.6|33122.6|33145.2|33125.2|33141.1|33121.1|22
1648645910000|2022-03-30 13:11:50|33142.9|33122.9|33143.8|33123.8|33146.8|33126.8|33142.9|33122.9|28
1648645920000|2022-03-30 13:12:00|33143.9|33123.9|33147.3|33127.3|33147.5|33127.5|33143.9|33123.9|16
1648645930000|2022-03-30 13:12:10|33146.6|33126.6|33146.5|33126.5|33146.6|33126.6|33145.2|33125.2|18
1648645940000|2022-03-30 13:12:20|33146.6|33126.6|33155|33135|33156.5|33136.5|33145.1|33125.1|29
1648645950000|2022-03-30 13:12:30|33156.7|33136.7|33160.8|33140.8|33161.7|33141.7|33154|33134|28
1648645960000|2022-03-30 13:12:40|33164.2|33144.2|33160|33140|33164.2|33144.2|33157|33137|36
1648645970000|2022-03-30 13:12:50|33160.6|33140.6|33157.3|33137.3|33160.7|33140.7|33156.2|33136.2|22
1648645980000|2022-03-30 13:13:00|33157.4|33137.4|33158.7|33138.7|33162.9|33142.9|33157.4|33137.4|17
1648645990000|2022-03-30 13:13:10|33159.1|33139.1|33160.5|33140.5|33160.8|33140.8|33158.3|33138.3|22
1648646000000|2022-03-30 13:13:20|33157.9|33137.9|33155.9|33135.9|33158.4|33138.4|33152.7|33132.7|28
1648646010000|2022-03-30 13:13:30|33147.6|33127.6|33142.1|33122.1|33147.6|33127.6|33137.8|33117.8|30
1648646020000|2022-03-30 13:13:40|33141.7|33121.7|33143.9|33123.9|33146.3|33126.3|33138.3|33118.3|32
1648646030000|2022-03-30 13:13:50|33143.8|33123.8|33140.6|33120.6|33144.6|33124.6|33140.6|33120.6|26
1648646040000|2022-03-30 13:14:00|33141.8|33121.8|33141.2|33121.2|33142.9|33122.9|33141|33121|32
1648646050000|2022-03-30 13:14:10|33141.6|33121.6|33140.1|33120.1|33141.6|33121.6|33137.9|33117.9|32
1648646060000|2022-03-30 13:14:20|33139.9|33119.9|33140.8|33120.8|33141.5|33121.5|33139.8|33119.8|24
1648646070000|2022-03-30 13:14:30|33141|33121|33141.1|33121.1|33141.3|33121.3|33140.4|33120.4|21
1648646080000|2022-03-30 13:14:40|33140.8|33120.8|33142.5|33122.5|33142.5|33122.5|33140|33120|28
1648646090000|2022-03-30 13:14:50|33143.5|33123.5|33140.9|33120.9|33143.5|33123.5|33139.7|33119.7|33
1648646100000|2022-03-30 13:15:00|33141.9|33121.9|33141.2|33121.2|33142.7|33122.7|33140.4|33120.4|33
1648646110000|2022-03-30 13:15:10|33141.9|33121.9|33141.7|33121.7|33141.9|33121.9|33138.4|33118.4|24
1648646120000|2022-03-30 13:15:20|33141.5|33121.5|33141.1|33121.1|33142.5|33122.5|33139|33119|29
1648646130000|2022-03-30 13:15:30|33141.3|33121.3|33139.8|33119.8|33142.3|33122.3|33137.7|33117.7|33
1648646140000|2022-03-30 13:15:40|33138.1|33118.1|33137.1|33117.1|33138.8|33118.8|33135.6|33115.6|30
1648646150000|2022-03-30 13:15:50|33137.8|33117.8|33140.7|33120.7|33140.7|33120.7|33137.1|33117.1|15
1648646160000|2022-03-30 13:16:00|33140.2|33120.2|33134.8|33114.8|33140.7|33120.7|33134|33114|29
1648646170000|2022-03-30 13:16:10|33134.9|33114.9|33131|33111|33134.9|33114.9|33131|33111|26
1648646180000|2022-03-30 13:16:20|33132.1|33112.1|33131.8|33111.8|33133|33113|33131.5|33111.5|23
1648646190000|2022-03-30 13:16:30|33131.1|33111.1|33132|33112|33134.7|33114.7|33130.7|33110.7|26
1648646200000|2022-03-30 13:16:40|33132.6|33112.6|33116|33096|33134.6|33114.6|33115.9|33084.4|28
1648646210000|2022-03-30 13:16:50|33118.2|33098.2|33117.4|33097.4|33120.1|33100.1|33115.3|33095.3|38
1648646220000|2022-03-30 13:17:00|33117.7|33097.7|33118.3|33098.3|33118.3|33098.3|33111.6|33091.6|35
1648646230000|2022-03-30 13:17:10|33117.6|33097.6|33117.6|33097.6|33119|33099|33116.6|33096.6|22
1648646240000|2022-03-30 13:17:20|33117.4|33097.4|33118.2|33098.2|33118.2|33098.2|33117.2|33097.2|22
1648646250000|2022-03-30 13:17:30|33118.1|33098.1|33118.1|33098.1|33118.4|33098.4|33117.5|33097.5|22
1648646260000|2022-03-30 13:17:40|33118|33098|33119.3|33099.3|33120.3|33100.3|33117.4|33097.4|26
1648646270000|2022-03-30 13:17:50|33119.2|33099.2|33118.2|33098.2|33120.4|33100.4|33117.8|33097.8|30
1648646280000|2022-03-30 13:18:00|33118.5|33098.5|33120.3|33100.3|33120.9|33100.9|33118.1|33098.1|25
1648646290000|2022-03-30 13:18:10|33119.8|33099.8|33118.6|33098.6|33119.8|33099.8|33117.8|33097.8|26
1648646300000|2022-03-30 13:18:20|33117.7|33097.7|33121.1|33101.1|33121.4|33101.4|33117.7|33097.7|30
1648646310000|2022-03-30 13:18:30|33120.5|33100.5|33117.4|33097.4|33121|33101|33117.4|33097.4|25
1648646320000|2022-03-30 13:18:40|33116.9|33096.9|33117.2|33097.2|33118.6|33098.6|33116.9|33096.9|28
1648646330000|2022-03-30 13:18:50|33117.6|33097.6|33117.8|33097.8|33119.9|33099.9|33116.5|33096.5|29
1648646340000|2022-03-30 13:19:00|33118.4|33098.4|33116.7|33096.7|33118.7|33098.7|33115.4|33095.4|37
1648646350000|2022-03-30 13:19:10|33117.1|33097.1|33115.9|33095.9|33118.5|33098.5|33115.4|33095.4|31
1648646360000|2022-03-30 13:19:20|33115.5|33095.5|33116.1|33096.1|33116.5|33096.5|33115|33095|31
1648646370000|2022-03-30 13:19:30|33116|33096|33116.9|33096.9|33117.5|33097.5|33116|33096|14
1648646380000|2022-03-30 13:19:40|33116.6|33096.6|33116.9|33096.9|33119.1|33099.1|33114.6|33094.6|24
1648646390000|2022-03-30 13:19:50|33117.1|33097.1|33110.1|33090.1|33117.1|33097.1|33108.9|33088.9|34
1648646400000|2022-03-30 13:20:00|33110.3|33090.3|33095|33075|33110.7|33090.7|33095|33075|39
1648646410000|2022-03-30 13:20:10|33097.5|33077.5|33095.9|33075.9|33107.7|33087.7|33095.4|33075.4|35
1648646420000|2022-03-30 13:20:20|33096.1|33076.1|33096.4|33076.4|33097|33077|33092|33072|33
1648646430000|2022-03-30 13:20:30|33093.4|33073.4|33094.7|33074.7|33098|33078|33093.1|33073.1|30
1648646440000|2022-03-30 13:20:40|33094.4|33074.4|33093|33073|33095.1|33075.1|33090.2|33070.2|36
1648646450000|2022-03-30 13:20:50|33093.2|33073.2|33095.1|33075.1|33095.3|33075.3|33092.2|33072.2|32
1648646460000|2022-03-30 13:21:00|33096.7|33076.7|33086.9|33066.9|33096.8|33076.8|33086.6|33066.6|33
1648646470000|2022-03-30 13:21:10|33086.1|33066.1|33084.5|33064.5|33091.4|33071.4|33083.8|33063.8|31
1648646480000|2022-03-30 13:21:20|33086.2|33066.2|33085.6|33065.6|33092.6|33072.6|33084.2|33064.2|32
1648646490000|2022-03-30 13:21:30|33081.9|33061.9|33076.7|33056.7|33081.9|33061.9|33074|33054|36
1648646500000|2022-03-30 13:21:40|33074.8|33054.8|33070.4|33050.4|33077.2|33057.2|33067.2|33047.2|34
1648646510000|2022-03-30 13:21:50|33071.2|33051.2|33068.4|33048.4|33071.8|33051.8|33068.4|33048.4|29
1648646520000|2022-03-30 13:22:00|33067.9|33047.9|33066.1|33046.1|33067.9|33047.9|33065.4|33045.4|29
1648646530000|2022-03-30 13:22:10|33066.4|33046.4|33065.2|33045.2|33067.2|33047.2|33064.3|33044.3|30
1648646540000|2022-03-30 13:22:20|33065.4|33045.4|33061.6|33041.6|33066.4|33046.4|33060.5|33040.5|35
1648646550000|2022-03-30 13:22:30|33062.2|33042.2|33060.7|33040.7|33064|33044|33060.4|33040.4|29
1648646560000|2022-03-30 13:22:40|33060.5|33040.5|33062.4|33042.4|33063|33043|33059.6|33039.6|32
1648646570000|2022-03-30 13:22:50|33062.6|33042.6|33061.7|33041.7|33063.9|33043.9|33060.7|33040.7|25
1648646580000|2022-03-30 13:23:00|33062.4|33042.4|33062.1|33042.1|33063|33043|33061.7|33041.7|18
1648646590000|2022-03-30 13:23:10|33062.3|33042.3|33067.1|33047.1|33067.2|33047.2|33061.9|33041.9|27
1648646600000|2022-03-30 13:23:20|33067.3|33047.3|33066.5|33046.5|33067.9|33047.9|33065.5|33045.5|28
1648646610000|2022-03-30 13:23:30|33066.4|33046.4|33070.9|33050.9|33072.4|33052.4|33065.8|33045.8|29
1648646620000|2022-03-30 13:23:40|33071.5|33051.5|33070.3|33050.3|33072.2|33052.2|33069.6|33049.6|26
1648646630000|2022-03-30 13:23:50|33070|33050|33066.1|33046.1|33070|33050|33065.7|33045.7|28
1648646640000|2022-03-30 13:24:00|33066.3|33046.3|33064.3|33044.3|33066.5|33046.5|33063.3|33043.3|26
1648646650000|2022-03-30 13:24:10|33064.4|33044.4|33064|33044|33064.5|33044.5|33061.4|33041.4|29
1648646660000|2022-03-30 13:24:20|33064.3|33044.3|33066.3|33046.3|33066.8|33046.8|33063.1|33043.1|28
1648646670000|2022-03-30 13:24:30|33067.4|33047.4|33066.2|33046.2|33071.2|33051.2|33064.5|33044.5|22
1648646680000|2022-03-30 13:24:40|33066|33046|33066.5|33046.5|33067.1|33047.1|33065|33045|30
1648646690000|2022-03-30 13:24:50|33066.6|33046.6|33070.4|33050.4|33072.9|33052.9|33066.6|33046.6|30
1648646700000|2022-03-30 13:25:00|33070.5|33050.5|33071.2|33051.2|33072.1|33052.1|33070.2|33050.2|22
1648646710000|2022-03-30 13:25:10|33071.1|33051.1|33067.6|33047.6|33075.6|33055.6|33066.9|33046.9|29
1648646720000|2022-03-30 13:25:20|33067.4|33047.4|33062.2|33042.2|33071.5|33051.5|33057|33037|32
1648646730000|2022-03-30 13:25:30|33062.3|33042.3|33063.7|33043.7|33063.7|33043.7|33061.2|33041.2|28
1648646740000|2022-03-30 13:25:40|33063.9|33043.9|33060.8|33040.8|33064.3|33044.3|33060.6|33040.6|29
1648646750000|2022-03-30 13:25:50|33061.5|33041.5|33061|33041|33069.6|33049.6|33060.5|33040.5|26
1648646760000|2022-03-30 13:26:00|33062.9|33042.9|33063.8|33043.8|33065.5|33045.5|33062.8|33042.8|28
1648646770000|2022-03-30 13:26:10|33064.4|33044.4|33064.3|33044.3|33066.3|33046.3|33062.4|33042.4|22
1648646780000|2022-03-30 13:26:20|33064.2|33044.2|33062.7|33042.7|33065.6|33045.6|33062.2|33042.2|29
1648646790000|2022-03-30 13:26:30|33062.8|33042.8|33061.9|33041.9|33063.6|33043.6|33061.3|33041.3|27
1648646800000|2022-03-30 13:26:40|33061.5|33041.5|33060.3|33040.3|33062.2|33042.2|33059.4|33039.4|23
1648646810000|2022-03-30 13:26:50|33060.1|33040.1|33060|33040|33061.1|33041.1|33059.6|33039.6|14
1648646820000|2022-03-30 13:27:00|33059.9|33039.9|33064.4|33044.4|33065.3|33045.3|33059.5|33039.5|17
1648646830000|2022-03-30 13:27:10|33065.4|33045.4|33061.7|33041.7|33069.5|33049.5|33061.1|33041.1|28
1648646840000|2022-03-30 13:27:20|33062|33042|33063.3|33043.3|33063.9|33043.9|33060.7|33040.7|26
1648646850000|2022-03-30 13:27:30|33063.5|33043.5|33062.7|33042.7|33063.5|33043.5|33060.5|33040.5|24
1648646860000|2022-03-30 13:27:40|33062.8|33042.8|33061|33041|33063|33043|33060.3|33040.3|18
1648646870000|2022-03-30 13:27:50|33061.1|33041.1|33060.4|33040.4|33061.9|33041.9|33060|33040|18
1648646880000|2022-03-30 13:28:00|33060.3|33040.3|33057.3|33037.3|33062|33042|33057.3|33037.3|28
1648646890000|2022-03-30 13:28:10|33055.1|33035.1|33048.6|33028.6|33059.8|33039.8|33048.6|33028.6|32
1648646900000|2022-03-30 13:28:20|33048|33028|33054.7|33034.7|33056.8|33036.8|33047.2|33027.2|39
1648646910000|2022-03-30 13:28:30|33052.8|33032.8|33052.4|33032.4|33056.2|33036.2|33052.2|33032.2|33
1648646920000|2022-03-30 13:28:40|33051.9|33031.9|33052|33032|33060.3|33040.3|33049.1|33029.1|36
1648646930000|2022-03-30 13:28:50|33050.4|33030.4|33044.8|33024.8|33052.9|33032.9|33041.4|33021.4|31
1648646940000|2022-03-30 13:29:00|33044.1|33024.1|33038.8|33018.8|33046.3|33026.3|33036.8|33016.8|30
1648646950000|2022-03-30 13:29:10|33037.3|33017.3|33029.4|33009.4|33037.3|33017.3|33023.3|33003.3|37
1648646960000|2022-03-30 13:29:20|33029|33009|33025.9|33005.9|33030.9|33010.9|33025.9|33005.9|28
1648646970000|2022-03-30 13:29:30|33025.1|33005.1|33022.2|33002.2|33026.7|33006.7|33022.2|33002.2|32
1648646980000|2022-03-30 13:29:40|33022.3|33002.3|33016.4|32996.4|33025.8|33005.8|33011.8|32991.8|32
1648646990000|2022-03-30 13:29:50|33016.8|32996.8|33030.3|33010.3|33033.9|33013.9|33016.1|32996.1|37
1648647000000|2022-03-30 13:30:00|33030.1|33010.1|33029.8|33009.8|33034.6|33014.6|33029.3|33009.3|35
1648647010000|2022-03-30 13:30:10|33029.5|33009.5|33029.9|33009.9|33032|33012|33028.4|33008.4|30
1648647020000|2022-03-30 13:30:20|33030.2|33010.2|33037.4|33017.4|33037.9|33017.9|33030.2|33010.2|33
1648647030000|2022-03-30 13:30:30|33037.2|33017.2|33033.9|33013.9|33041.7|33021.7|33033|33013|36
1648647040000|2022-03-30 13:30:40|33034.6|33014.6|33034.6|33014.6|33036.3|33016.3|33033.1|33013.1|30
1648647050000|2022-03-30 13:30:50|33034.2|33014.2|33027.9|33007.9|33034.6|33014.6|33027.9|33007.9|38
1648647060000|2022-03-30 13:31:00|33027.7|33007.7|33028.2|33008.2|33028.7|33008.7|33026|33006|28
1648647070000|2022-03-30 13:31:10|33028.5|33008.5|33028.1|33008.1|33029|33009|33027.5|33007.5|26
1648647080000|2022-03-30 13:31:20|33027.9|33007.9|33024.3|33004.3|33028.4|33008.4|33022.7|33002.7|28
1648647090000|2022-03-30 13:31:30|33023.1|33003.1|33018.8|32998.8|33024.7|33004.7|33018.8|32998.8|33
1648647100000|2022-03-30 13:31:40|33016.8|32996.8|33018|32998|33018.2|32998.2|33016.1|32996.1|30
1648647110000|2022-03-30 13:31:50|33020.3|33000.3|33020.8|33000.8|33022.3|33002.3|33018.7|32998.7|28
1648647120000|2022-03-30 13:32:00|33021|33001|33019.3|32999.3|33021|33001|33019.1|32999.1|29
1648647130000|2022-03-30 13:32:10|33019.9|32999.9|33007.6|32987.6|33019.9|32999.9|33007.6|32987.6|32
1648647140000|2022-03-30 13:32:20|33008.8|32988.8|33009.1|32989.1|33010.4|32990.4|33007.2|32987.2|32
1648647150000|2022-03-30 13:32:30|33009|32989|33012.6|32992.6|33014.8|32994.8|33009|32989|33
1648647160000|2022-03-30 13:32:40|33013|32993|33013.8|32993.8|33014|32994|33011.3|32991.3|23
1648647170000|2022-03-30 13:32:50|33014.3|32994.3|33020.2|33000.2|33023.4|33003.4|33013|32993|28
1648647180000|2022-03-30 13:33:00|33019.8|32999.8|33014.4|32994.4|33021.5|33001.5|33014|32994|32
1648647190000|2022-03-30 13:33:10|33013.1|32993.1|33007.1|32987.1|33013.4|32993.4|33006.7|32986.7|34
1648647200000|2022-03-30 13:33:20|33006.8|32986.8|33009.1|32989.1|33009.1|32989.1|33006.2|32986.2|19
1648647210000|2022-03-30 13:33:30|33009|32989|33007.1|32987.1|33009|32989|33006.8|32986.8|22
1648647220000|2022-03-30 13:33:40|33007|32987|33003.8|32983.8|33007.3|32987.3|33003|32983|19
1648647230000|2022-03-30 13:33:50|33003.7|32983.7|33005.9|32985.9|33006.7|32986.7|33003.7|32983.7|31
1648647240000|2022-03-30 13:34:00|33005.6|32985.6|33004.8|32984.8|33006.3|32986.3|33002.4|32982.4|29
1648647250000|2022-03-30 13:34:10|33004.6|32984.6|33003.9|32983.9|33007.4|32987.4|33003.9|32983.9|27
1648647260000|2022-03-30 13:34:20|33003.6|32983.6|33004.8|32984.8|33005.3|32985.3|33002.5|32982.5|34
1648647270000|2022-03-30 13:34:30|33005.1|32985.1|33006.3|32986.3|33008.6|32988.6|33004.6|32984.6|30
1648647280000|2022-03-30 13:34:40|33007|32987|33007.5|32987.5|33013.6|32993.6|33005.7|32985.7|28
1648647290000|2022-03-30 13:34:50|33007.8|32987.8|33007.1|32987.1|33008.2|32988.2|33005.6|32985.6|32
1648647300000|2022-03-30 13:35:00|33006.8|32986.8|33006.4|32986.4|33008.1|32988.1|33005.6|32985.6|24
1648647310000|2022-03-30 13:35:10|33006.8|32986.8|33004.6|32984.6|33006.9|32986.9|33001.8|32981.8|28
1648647320000|2022-03-30 13:35:20|33004.7|32984.7|32998.8|32978.8|33004.7|32984.7|32994|32974|32
1648647330000|2022-03-30 13:35:30|32999|32979|32999|32979|33000.3|32980.3|32998.4|32978.4|30
1648647340000|2022-03-30 13:35:40|32999.3|32979.3|32957.8|32937.8|32999.3|32979.3|32956.4|32932.6|31
1648647350000|2022-03-30 13:35:50|32957.5|32937.5|32957.9|32937.9|32959.1|32939.1|32956.5|32936.5|28
1648647360000|2022-03-30 13:36:00|32958|32938|32958.8|32938.8|32959.7|32939.7|32957.2|32937.2|30
1648647370000|2022-03-30 13:36:10|32958.9|32938.9|32971.3|32951.3|32971.3|32951.3|32958.9|32938.9|30
1648647380000|2022-03-30 13:36:20|32970.5|32950.5|32985.1|32965.1|32987.3|32967.3|32966.3|32946.3|39
1648647390000|2022-03-30 13:36:30|32985.4|32965.4|32982.4|32962.4|32991.3|32971.3|32972.5|32952.5|39
1648647400000|2022-03-30 13:36:40|32980.1|32960.1|33000.4|32980.4|33002.3|32982.3|32978.9|32958.9|38
1648647410000|2022-03-30 13:36:50|33000.3|32980.3|33008.7|32988.7|33009.1|32989.1|32999.8|32979.8|32
1648647420000|2022-03-30 13:37:00|33010|32990|33013.1|32993.1|33013.1|32993.1|33006|32986|35
1648647430000|2022-03-30 13:37:10|33012.8|32992.8|33014.6|32994.6|33015.3|32995.3|33011.3|32991.3|36
1648647440000|2022-03-30 13:37:20|33012.3|32992.3|33007.3|32987.3|33012.3|32992.3|33006.7|32986.7|33
1648647450000|2022-03-30 13:37:30|33007.1|32987.1|33001.4|32981.4|33009.4|32989.4|33000.5|32980.5|38
1648647460000|2022-03-30 13:37:40|33002.4|32982.4|32995.3|32975.3|33002.4|32982.4|32993.1|32973.1|37
1648647470000|2022-03-30 13:37:50|32991.1|32971.1|32995.6|32975.6|32996.2|32976.2|32991.1|32971.1|38
1648647480000|2022-03-30 13:38:00|32995.4|32975.4|32996|32976|32998.6|32978.6|32993.8|32973.8|30
1648647490000|2022-03-30 13:38:10|32996.4|32976.4|32993.7|32973.7|32997.4|32977.4|32993.7|32973.7|31
1648647500000|2022-03-30 13:38:20|32994.1|32974.1|32995.4|32975.4|32997.4|32977.4|32993.3|32973.3|35
1648647510000|2022-03-30 13:38:30|32994.3|32974.3|32997.9|32977.9|33000.2|32980.2|32993.4|32973.4|35
1648647520000|2022-03-30 13:38:40|32998.8|32978.8|33002.5|32982.5|33003.4|32983.4|32995.7|32975.7|33
1648647530000|2022-03-30 13:38:50|33002.4|32982.4|33000.9|32980.9|33002.5|32982.5|33000.4|32980.4|28
1648647540000|2022-03-30 13:39:00|33000.6|32980.6|32999.7|32979.7|33002.1|32982.1|32998|32978|32
1648647550000|2022-03-30 13:39:10|33000.4|32980.4|33004|32984|33005.4|32985.4|32999.8|32979.8|32
1648647560000|2022-03-30 13:39:20|33004.1|32984.1|33002.6|32982.6|33005.6|32985.6|33002.6|32982.6|26
1648647570000|2022-03-30 13:39:30|33003.9|32983.9|33005.7|32985.7|33009.8|32989.8|33003.2|32983.2|25
1648647580000|2022-03-30 13:39:40|33006.3|32986.3|33005.6|32985.6|33006.8|32986.8|33003.4|32983.4|27
1648647590000|2022-03-30 13:39:50|33005.7|32985.7|33008.6|32988.6|33009|32989|33005.2|32985.2|30
1648647600000|2022-03-30 13:40:00|33008.4|32988.4|33005.3|32985.3|33008.4|32988.4|33003.5|32983.5|34
1648647610000|2022-03-30 13:40:10|33005.7|32985.7|33006.5|32986.5|33006.7|32986.7|33004.6|32984.6|27
1648647620000|2022-03-30 13:40:20|33006.4|32986.4|33006|32986|33006.4|32986.4|33005.1|32985.1|29
1648647630000|2022-03-30 13:40:30|33006.4|32986.4|32998.9|32978.9|33007.4|32987.4|32998|32978|35
1648647640000|2022-03-30 13:40:40|32997.8|32977.8|33000.2|32980.2|33002.1|32982.1|32997.6|32977.6|27
1648647650000|2022-03-30 13:40:50|33001.4|32981.4|33005.7|32985.7|33009.6|32989.6|33001.4|32981.4|34
1648647660000|2022-03-30 13:41:00|33010.3|32990.3|32989.1|32969.1|33010.3|32990.3|32989.1|32969.1|32
1648647670000|2022-03-30 13:41:10|32988.8|32968.8|32981|32961|32989.9|32969.9|32980.1|32960.1|36
1648647680000|2022-03-30 13:41:20|32981.2|32961.2|32972.2|32952.2|32981.2|32961.2|32972.2|32952.2|35
1648647690000|2022-03-30 13:41:30|32971.9|32951.9|32969.2|32949.2|32973.3|32953.3|32969.2|32949.2|31
1648647700000|2022-03-30 13:41:40|32969.1|32949.1|32969.9|32949.9|32971.7|32951.7|32968.6|32948.6|34
1648647710000|2022-03-30 13:41:50|32970.4|32950.4|32967.8|32947.8|32975.7|32955.7|32965.9|32945.9|36
1648647720000|2022-03-30 13:42:00|32969.1|32949.1|32973.6|32953.6|32974.8|32954.8|32966.9|32946.9|37
1648647730000|2022-03-30 13:42:10|32973.5|32953.5|32975.5|32955.5|32976.3|32956.3|32971.1|32951.1|34
1648647740000|2022-03-30 13:42:20|32975.3|32955.3|32977.1|32957.1|32977.2|32957.2|32974.5|32954.5|32
1648647750000|2022-03-30 13:42:30|32976.9|32956.9|32976.5|32956.5|32977.9|32957.9|32975.9|32955.9|29
1648647760000|2022-03-30 13:42:40|32977|32957|32980.1|32960.1|32982.6|32962.6|32974.7|32954.7|32
1648647770000|2022-03-30 13:42:50|32983.8|32963.8|32977.2|32957.2|32983.8|32963.8|32976.9|32956.9|32
1648647780000|2022-03-30 13:43:00|32978.3|32958.3|32973.9|32953.9|32978.6|32958.6|32972.6|32952.6|32
1648647790000|2022-03-30 13:43:10|32973.8|32953.8|32974.6|32954.6|32975.1|32955.1|32972.9|32952.9|29
1648647800000|2022-03-30 13:43:20|32974.7|32954.7|32978.7|32958.7|32978.9|32958.9|32973.5|32953.5|27
1648647810000|2022-03-30 13:43:30|32978.9|32958.9|32979.6|32959.6|32981.9|32961.9|32975.7|32955.7|29
1648647820000|2022-03-30 13:43:40|32979.9|32959.9|32974.9|32954.9|32980.1|32960.1|32973.6|32953.6|27
1648647830000|2022-03-30 13:43:50|32975.2|32955.2|32975.5|32955.5|32977.7|32957.7|32975.1|32955.1|25
1648647840000|2022-03-30 13:44:00|32977.5|32957.5|32979.2|32959.2|32981.1|32961.1|32976.3|32956.3|28
1648647850000|2022-03-30 13:44:10|32979.4|32959.4|32976.6|32956.6|32979.9|32959.9|32974.3|32954.3|24
1648647860000|2022-03-30 13:44:20|32976.3|32956.3|32971.4|32951.4|32977.4|32957.4|32967.3|32947.3|33
1648647870000|2022-03-30 13:44:30|32971.6|32951.6|32973.5|32953.5|32974.9|32954.9|32971.3|32951.3|30
1648647880000|2022-03-30 13:44:40|32974.3|32954.3|32973.9|32953.9|32975.1|32955.1|32970.5|32950.5|22
1648647890000|2022-03-30 13:44:50|32972.3|32952.3|32972.5|32952.5|32975|32955|32972.1|32952.1|23
1648647900000|2022-03-30 13:45:00|32972.4|32952.4|32972.4|32952.4|32973.5|32953.5|32971.7|32951.7|18
1648647910000|2022-03-30 13:45:10|32971|32951|32976.6|32956.6|32976.9|32956.9|32971|32951|33
1648647920000|2022-03-30 13:45:20|32976.5|32956.5|32974.5|32954.5|32978.5|32958.5|32973.7|32953.7|31
1648647930000|2022-03-30 13:45:30|32974.1|32954.1|32976.4|32956.4|32977.3|32957.3|32974.1|32954.1|25
1648647940000|2022-03-30 13:45:40|32976.9|32956.9|32977.7|32957.7|32978.9|32958.9|32975.6|32955.6|23
1648647950000|2022-03-30 13:45:50|32978|32958|32978.4|32958.4|32979.5|32959.5|32977|32957|26
1648647960000|2022-03-30 13:46:00|32979.5|32959.5|32978.9|32958.9|32980.4|32960.4|32978.3|32958.3|21
1648647970000|2022-03-30 13:46:10|32979|32959|32981.1|32961.1|32981.5|32961.5|32977.9|32957.9|22
1648647980000|2022-03-30 13:46:20|32981.3|32961.3|32978.7|32958.7|32981.4|32961.4|32976.9|32956.9|31
1648647990000|2022-03-30 13:46:30|32980.5|32960.5|32980.1|32960.1|32980.6|32960.6|32978.9|32958.9|24
1648648000000|2022-03-30 13:46:40|32979.8|32959.8|32983.3|32963.3|32985.5|32965.5|32979.7|32959.7|29
1648648010000|2022-03-30 13:46:50|32983.8|32963.8|32985.3|32965.3|32987.8|32967.8|32983.3|32963.3|29
1648648020000|2022-03-30 13:47:00|32985.7|32965.7|32983.7|32963.7|32991.7|32971.7|32978.5|32958.5|33
1648648030000|2022-03-30 13:47:10|32981.6|32961.6|32982.7|32962.7|32983.5|32963.5|32981.1|32961.1|30
1648648040000|2022-03-30 13:47:20|32984.5|32964.5|32982.6|32962.6|32984.5|32964.5|32981.7|32961.7|26
1648648050000|2022-03-30 13:47:30|32982.5|32962.5|32983.1|32963.1|32984.5|32964.5|32981.1|32961.1|30
1648648060000|2022-03-30 13:47:40|32983|32963|32983.6|32963.6|32985|32965|32980.2|32960.2|34
1648648070000|2022-03-30 13:47:50|32982.6|32962.6|32981.3|32961.3|32983.2|32963.2|32981|32961|33
1648648080000|2022-03-30 13:48:00|32981.1|32961.1|32983.6|32963.6|32987|32967|32981|32961|23
1648648090000|2022-03-30 13:48:10|32981.6|32961.6|32985.3|32965.3|32987.9|32967.9|32981.6|32961.6|26
1648648100000|2022-03-30 13:48:20|32984.1|32964.1|32985.1|32965.1|32985.4|32965.4|32982.7|32962.7|23
1648648110000|2022-03-30 13:48:30|32985.2|32965.2|32986|32966|32989|32969|32982.5|32962.5|18
1648648120000|2022-03-30 13:48:40|32986.6|32966.6|32987.3|32967.3|32990.6|32970.6|32985.5|32965.5|25
1648648130000|2022-03-30 13:48:50|32987|32967|32988.8|32968.8|32988.8|32968.8|32985.8|32965.8|28
1648648140000|2022-03-30 13:49:00|32987.4|32967.4|32988.8|32968.8|32991.5|32971.5|32984.7|32964.7|30
1648648150000|2022-03-30 13:49:10|32989|32969|32993.1|32973.1|32993.1|32973.1|32988.3|32968.3|27
1648648160000|2022-03-30 13:49:20|32994|32974|32993.4|32973.4|32994|32974|32993.2|32973.2|14
1648648170000|2022-03-30 13:49:30|32993.5|32973.5|32999|32979|32999|32979|32993.5|32973.5|26
1648648180000|2022-03-30 13:49:40|32996.8|32976.8|32995.8|32975.8|32999.5|32979.5|32994.8|32974.8|32
1648648190000|2022-03-30 13:49:50|32995.9|32975.9|32994.1|32974.1|32996.5|32976.5|32993.4|32973.4|33
1648648200000|2022-03-30 13:50:00|32993.5|32973.5|32995.9|32975.9|32996.2|32976.2|32993.4|32973.4|27
1648648210000|2022-03-30 13:50:10|32996|32976|32995.9|32975.9|32996.3|32976.3|32994.1|32974.1|19
1648648220000|2022-03-30 13:50:20|32995.4|32975.4|32997.1|32977.1|32999.9|32979.9|32994.8|32974.8|33
1648648230000|2022-03-30 13:50:30|32998.1|32978.1|32999.1|32979.1|32999.1|32979.1|32995.5|32975.5|28
1648648240000|2022-03-30 13:50:40|32999.2|32979.2|33002.3|32982.3|33002.3|32982.3|32997.3|32977.3|28
1648648250000|2022-03-30 13:50:50|33002.1|32982.1|33005|32985|33006.5|32986.5|33002.1|32982.1|31
1648648260000|2022-03-30 13:51:00|33005.1|32985.1|33003.4|32983.4|33008.5|32988.5|33003.4|32983.4|35
1648648270000|2022-03-30 13:51:10|33003.6|32983.6|33005.6|32985.6|33006.6|32986.6|33003.6|32983.6|31
1648648280000|2022-03-30 13:51:20|33004.9|32984.9|33005.5|32985.5|33006.8|32986.8|33003.9|32983.9|19
1648648290000|2022-03-30 13:51:30|33006|32986|33002.3|32982.3|33006.4|32986.4|33002.3|32982.3|16
1648648300000|2022-03-30 13:51:40|33002.8|32982.8|33000.6|32980.6|33003.3|32983.3|33000.6|32980.6|29
1648648310000|2022-03-30 13:51:50|33002.1|32982.1|33001.7|32981.7|33003.2|32983.2|33000.3|32980.3|31
1648648320000|2022-03-30 13:52:00|33002.1|32982.1|33000.7|32980.7|33002.9|32982.9|33000.2|32980.2|31
1648648330000|2022-03-30 13:52:10|33000.6|32980.6|32997.5|32977.5|33003|32983|32997.4|32977.4|36
1648648340000|2022-03-30 13:52:20|32998.2|32978.2|32999.2|32979.2|33001.2|32981.2|32996.6|32976.6|32
1648648350000|2022-03-30 13:52:30|32998.9|32978.9|32999.6|32979.6|33001.1|32981.1|32998|32978|25
1648648360000|2022-03-30 13:52:40|33000.2|32980.2|32997.8|32977.8|33000.7|32980.7|32997.5|32977.5|20
1648648370000|2022-03-30 13:52:50|32997.4|32977.4|32996.7|32976.7|32997.7|32977.7|32996.7|32976.7|16
1648648380000|2022-03-30 13:53:00|32997.7|32977.7|32993.6|32973.6|32999|32979|32992.2|32972.2|29
1648648390000|2022-03-30 13:53:10|32992.9|32972.9|32994.7|32974.7|32995.9|32975.9|32992.7|32972.7|25
1648648400000|2022-03-30 13:53:20|32994.6|32974.6|32984.2|32964.2|32994.7|32974.7|32984.2|32964.2|27
1648648410000|2022-03-30 13:53:30|32980.3|32960.3|32980.9|32960.9|32983.1|32963.1|32979.6|32959.6|32
1648648420000|2022-03-30 13:53:40|32981|32961|32983.8|32963.8|32984|32964|32980.6|32960.6|23
1648648430000|2022-03-30 13:53:50|32980.9|32960.9|32982.9|32962.9|32983.7|32963.7|32980.7|32960.7|27
1648648440000|2022-03-30 13:54:00|32982.8|32962.8|32983.7|32963.7|32986.8|32966.8|32982.4|32962.4|30
1648648450000|2022-03-30 13:54:10|32985.5|32965.5|32989.3|32969.3|32992.1|32972.1|32984|32964|30
1648648460000|2022-03-30 13:54:20|32989.8|32969.8|32990.8|32970.8|32991.7|32971.7|32989.5|32969.5|35
1648648470000|2022-03-30 13:54:30|32990.7|32970.7|32990.9|32970.9|32992.1|32972.1|32990.7|32970.7|25
1648648480000|2022-03-30 13:54:40|32991|32971|32993.5|32973.5|32994.7|32974.7|32988.1|32968.1|27
1648648490000|2022-03-30 13:54:50|32993.7|32973.7|32998.6|32978.6|32998.8|32978.8|32992.8|32972.8|35
1648648500000|2022-03-30 13:55:00|32997.9|32977.9|32994.4|32974.4|32998|32978|32991.9|32971.9|36
1648648510000|2022-03-30 13:55:10|32994.1|32974.1|32993.7|32973.7|32994.4|32974.4|32992|32972|31
1648648520000|2022-03-30 13:55:20|32993.6|32973.6|32993.2|32973.2|32994.3|32974.3|32992.5|32972.5|33
1648648530000|2022-03-30 13:55:30|32991.7|32971.7|32991.2|32971.2|32993.3|32973.3|32990.2|32970.2|25
1648648540000|2022-03-30 13:55:40|32991.3|32971.3|32990.9|32970.9|32991.3|32971.3|32987.7|32967.7|28
1648648550000|2022-03-30 13:55:50|32990.7|32970.7|32989.3|32969.3|32991.1|32971.1|32988.3|32968.3|32
1648648560000|2022-03-30 13:56:00|32989.4|32969.4|32993.7|32973.7|32993.7|32973.7|32989|32969|22
1648648570000|2022-03-30 13:56:10|32993.3|32973.3|32992.3|32972.3|32994.4|32974.4|32992.1|32972.1|33
1648648580000|2022-03-30 13:56:20|32992.5|32972.5|32989.2|32969.2|32994.4|32974.4|32988.9|32968.9|32
1648648590000|2022-03-30 13:56:30|32990.6|32970.6|32996.4|32976.4|32996.4|32976.4|32987.7|32967.7|34
1648648600000|2022-03-30 13:56:40|32995.7|32975.7|33001.7|32981.7|33007.3|32987.3|32995.2|32975.2|35
1648648610000|2022-03-30 13:56:50|33001|32981|32995.4|32975.4|33003.7|32983.7|32994.5|32974.5|36
1648648620000|2022-03-30 13:57:00|32995.5|32975.5|32996|32976|33002.2|32982.2|32993.9|32973.9|33
1648648630000|2022-03-30 13:57:10|32995.5|32975.5|32995.5|32975.5|33002.7|32982.7|32995.4|32975.4|36
1648648640000|2022-03-30 13:57:20|32996|32976|32998|32978|32999.9|32979.9|32994.1|32974.1|22
1648648650000|2022-03-30 13:57:30|32997.2|32977.2|32996.4|32976.4|33000.3|32980.3|32989.6|32969.6|34
1648648660000|2022-03-30 13:57:40|32997.6|32977.6|32993.6|32973.6|32998.3|32978.3|32992.5|32972.5|35
1648648670000|2022-03-30 13:57:50|32993.7|32973.7|32984.9|32964.9|32993.7|32973.7|32983.9|32963.9|33
1648648680000|2022-03-30 13:58:00|32980.6|32960.6|32968|32948|32981.9|32961.9|32968|32948|40
1648648690000|2022-03-30 13:58:10|32967.2|32947.2|32966.1|32946.1|32969.1|32949.1|32960.1|32940.1|35
1648648700000|2022-03-30 13:58:20|32965.7|32945.7|32974.5|32954.5|32975.4|32955.4|32956.9|32936.9|41
1648648710000|2022-03-30 13:58:30|32975.7|32955.7|32969.1|32949.1|32975.8|32955.8|32969|32949|32
1648648720000|2022-03-30 13:58:40|32969.3|32949.3|32965.5|32945.5|32969.3|32949.3|32961.9|32941.9|38
1648648730000|2022-03-30 13:58:50|32965.7|32945.7|32953.5|32933.5|32967.3|32947.3|32950.8|32930.8|38
1648648740000|2022-03-30 13:59:00|32952.9|32932.9|32956.8|32936.8|32957.2|32937.2|32952.9|32932.9|33
1648648750000|2022-03-30 13:59:10|32964.2|32944.2|32967.2|32947.2|32973.1|32953.1|32960.8|32940.8|34
1648648760000|2022-03-30 13:59:20|32967.4|32947.4|32962.4|32942.4|32969|32949|32959.8|32939.8|36
1648648770000|2022-03-30 13:59:30|32960.9|32940.9|32952.1|32932.1|32962|32942|32951.4|32931.4|36
1648648780000|2022-03-30 13:59:40|32952.5|32932.5|32951.3|32931.3|32955.1|32935.1|32950.6|32930.6|31
1648648790000|2022-03-30 13:59:50|32951.9|32931.9|32945.3|32925.3|32953|32933|32943.3|32923.3|39
1648648800000|2022-03-30 14:00:00|32944.5|32924.5|32951.8|32931.8|32956.1|32936.1|32941.8|32921.8|32
1648648810000|2022-03-30 14:00:10|32951.4|32931.4|32953.1|32933.1|32955.3|32935.3|32950.4|32930.4|34
1648648820000|2022-03-30 14:00:20|32952.7|32932.7|32951.8|32931.8|32953.6|32933.6|32950.1|32930.1|36
1648648830000|2022-03-30 14:00:30|32952.1|32932.1|32970.9|32950.9|32970.9|32950.9|32951.1|32931.1|36
1648648840000|2022-03-30 14:00:40|32970|32950|32970.6|32950.6|32975.4|32955.4|32969.7|32949.7|33
1648648850000|2022-03-30 14:00:50|32970.7|32950.7|32981.2|32961.2|32981.2|32961.2|32969.6|32949.6|34
1648648860000|2022-03-30 14:01:00|32980.9|32960.9|32986|32966|32992.3|32972.3|32979.2|32959.2|38
1648648870000|2022-03-30 14:01:10|32986.3|32966.3|32977.2|32957.2|32987.8|32967.8|32976.3|32956.3|37
1648648880000|2022-03-30 14:01:20|32977.3|32957.3|32973|32953|32977.4|32957.4|32971.3|32951.3|38
1648648890000|2022-03-30 14:01:30|32972.5|32952.5|32969.1|32949.1|32973.6|32953.6|32967.3|32947.3|34
1648648900000|2022-03-30 14:01:40|32965.7|32945.7|32972.7|32952.7|32976.7|32956.7|32963.8|32943.8|33
1648648910000|2022-03-30 14:01:50|32972.6|32952.6|32968.7|32948.7|32974.4|32954.4|32968.1|32948.1|36
1648648920000|2022-03-30 14:02:00|32969.1|32949.1|32966.9|32946.9|32972|32952|32966.4|32946.4|36
1648648930000|2022-03-30 14:02:10|32966.2|32946.2|32974.1|32954.1|32975|32955|32962.9|32942.9|34
1648648940000|2022-03-30 14:02:20|32974|32954|32977.7|32957.7|32978.8|32958.8|32974|32954|30
1648648950000|2022-03-30 14:02:30|32977.8|32957.8|32981.6|32961.6|32989.7|32969.7|32977.8|32957.8|31
1648648960000|2022-03-30 14:02:40|32980.6|32960.6|32982.9|32962.9|32983|32963|32980.1|32960.1|28
1648648970000|2022-03-30 14:02:50|32983|32963|32995|32975|32995.8|32975.8|32981|32961|35
1648648980000|2022-03-30 14:03:00|32993.1|32973.1|32990|32970|32995.2|32975.2|32988.7|32968.7|29
1648648990000|2022-03-30 14:03:10|32989.9|32969.9|32987.6|32967.6|32992.1|32972.1|32986.6|32966.6|20
1648649000000|2022-03-30 14:03:20|32988.3|32968.3|32988.6|32968.6|32988.7|32968.7|32987.3|32967.3|26
1648649010000|2022-03-30 14:03:30|32988.8|32968.8|32990.1|32970.1|32990.2|32970.2|32988.1|32968.1|26
1648649020000|2022-03-30 14:03:40|32990.4|32970.4|32992.2|32972.2|32993.3|32973.3|32989.1|32969.1|23
1648649030000|2022-03-30 14:03:50|32992.3|32972.3|32994.8|32974.8|32995|32975|32991.9|32971.9|22
1648649040000|2022-03-30 14:04:00|32995|32975|32993.4|32973.4|32995|32975|32992.3|32972.3|23
1648649050000|2022-03-30 14:04:10|32993.5|32973.5|32990.6|32970.6|32993.5|32973.5|32990|32970|20
1648649060000|2022-03-30 14:04:20|32990.4|32970.4|32993.6|32973.6|32997.1|32977.1|32990.4|32970.4|19
1648649070000|2022-03-30 14:04:30|32993.7|32973.7|32995.3|32975.3|32996.5|32976.5|32992.9|32972.9|22
1648649080000|2022-03-30 14:04:40|32996.1|32976.1|32999|32979|32999.7|32979.7|32994.7|32974.7|28
1648649090000|2022-03-30 14:04:50|32999.1|32979.1|32999.5|32979.5|33002|32982|32997.7|32977.7|30
1648649100000|2022-03-30 14:05:00|32999.6|32979.6|32998.2|32978.2|33000.4|32980.4|32996.9|32976.9|32
1648649110000|2022-03-30 14:05:10|32997.8|32977.8|32994.4|32974.4|32997.8|32977.8|32994.1|32974.1|27
1648649120000|2022-03-30 14:05:20|32994.2|32974.2|32994.1|32974.1|32994.8|32974.8|32993.6|32973.6|23
1648649130000|2022-03-30 14:05:30|32994.9|32974.9|32982.3|32962.3|32995|32975|32982.3|32962.3|27
1648649140000|2022-03-30 14:05:40|32982.1|32962.1|32986.1|32966.1|32987|32967|32982.1|32962.1|29
1648649150000|2022-03-30 14:05:50|32985.8|32965.8|32988.2|32968.2|32991|32971|32985.5|32965.5|32
1648649160000|2022-03-30 14:06:00|32987.4|32967.4|32985|32965|32987.5|32967.5|32984.2|32964.2|33
1648649170000|2022-03-30 14:06:10|32985.1|32965.1|32981.8|32961.8|32990.6|32970.6|32981.8|32961.8|33
1648649180000|2022-03-30 14:06:20|32981.5|32961.5|32981.6|32961.6|32984|32964|32981.5|32961.5|26
1648649190000|2022-03-30 14:06:30|32981.8|32961.8|32984|32964|32984.5|32964.5|32981.8|32961.8|26
1648649200000|2022-03-30 14:06:40|32984.2|32964.2|32985.1|32965.1|32985.1|32965.1|32983.6|32963.6|17
1648649210000|2022-03-30 14:06:50|32984.9|32964.9|32986|32966|32987.3|32967.3|32983.3|32963.3|24
1648649220000|2022-03-30 14:07:00|32985.7|32965.7|32985.3|32965.3|32986.2|32966.2|32984.8|32964.8|23
1648649230000|2022-03-30 14:07:10|32985|32965|32986.5|32966.5|32986.5|32966.5|32983.4|32963.4|21
1648649240000|2022-03-30 14:07:20|32986.3|32966.3|32981.2|32961.2|32986.5|32966.5|32981.2|32961.2|22
1648649250000|2022-03-30 14:07:30|32979.3|32959.3|32984.3|32964.3|32984.3|32964.3|32979.3|32959.3|22
1648649260000|2022-03-30 14:07:40|32984.2|32964.2|32982|32962|32984.7|32964.7|32981.5|32961.5|22
1648649270000|2022-03-30 14:07:50|32981.8|32961.8|32983.6|32963.6|32983.7|32963.7|32981.4|32961.4|21
1648649280000|2022-03-30 14:08:00|32983.4|32963.4|32983.4|32963.4|32984.1|32964.1|32982.3|32962.3|25
1648649290000|2022-03-30 14:08:10|32983.1|32963.1|32987|32967|32987|32967|32978.5|32958.5|27
1648649300000|2022-03-30 14:08:20|32986.4|32966.4|32981.8|32961.8|32987.1|32967.1|32981.8|32961.8|26
1648649310000|2022-03-30 14:08:30|32981.7|32961.7|32981.5|32961.5|32982.6|32962.6|32980.9|32960.9|27
1648649320000|2022-03-30 14:08:40|32981.2|32961.2|32981.8|32961.8|32982.5|32962.5|32981.2|32961.2|17
1648649330000|2022-03-30 14:08:50|32981.5|32961.5|32984.3|32964.3|32984.3|32964.3|32980.6|32960.6|24
1648649340000|2022-03-30 14:09:00|32984.7|32964.7|32986.5|32966.5|32988.3|32968.3|32984.7|32964.7|31
1648649350000|2022-03-30 14:09:10|32986.1|32966.1|32987.1|32967.1|32989.5|32969.5|32986.1|32966.1|21
1648649360000|2022-03-30 14:09:20|32987.3|32967.3|32987.7|32967.7|32988.5|32968.5|32987.3|32967.3|20
1648649370000|2022-03-30 14:09:30|32987.4|32967.4|32985.6|32965.6|32987.8|32967.8|32985.6|32965.6|20
1648649380000|2022-03-30 14:09:40|32985.7|32965.7|32987.7|32967.7|32988.3|32968.3|32984.4|32964.4|21
1648649390000|2022-03-30 14:09:50|32987.6|32967.6|32986.9|32966.9|32988.6|32968.6|32986.4|32966.4|20
1648649400000|2022-03-30 14:10:00|32986.8|32966.8|32988.9|32968.9|32989.4|32969.4|32983.1|32963.1|30
1648649410000|2022-03-30 14:10:10|32989.2|32969.2|32990.5|32970.5|32990.8|32970.8|32988.9|32968.9|21
1648649420000|2022-03-30 14:10:20|32989.5|32969.5|32991.8|32971.8|32991.8|32971.8|32988.2|32968.2|21
1648649430000|2022-03-30 14:10:30|32991.5|32971.5|32992.5|32972.5|32992.5|32972.5|32990.9|32970.9|26
1648649440000|2022-03-30 14:10:40|32992|32972|32990.5|32970.5|32992.8|32972.8|32988.6|32968.6|22
1648649450000|2022-03-30 14:10:50|32991|32971|32989.6|32969.6|32991.6|32971.6|32988.5|32968.5|25
1648649460000|2022-03-30 14:11:00|32991.1|32971.1|32987.6|32967.6|32991.2|32971.2|32986.9|32966.9|21
1648649470000|2022-03-30 14:11:10|32987.5|32967.5|32987.9|32967.9|32988.6|32968.6|32986.9|32966.9|16
1648649480000|2022-03-30 14:11:20|32987.7|32967.7|32996.8|32976.8|32996.8|32976.8|32986.6|32966.6|21
1648649490000|2022-03-30 14:11:30|32994.5|32974.5|32989.5|32969.5|32994.5|32974.5|32987.5|32967.5|26
1648649500000|2022-03-30 14:11:40|32991.1|32971.1|32988.9|32968.9|32991.1|32971.1|32986.3|32966.3|19
1648649510000|2022-03-30 14:11:50|32986.7|32966.7|32995.7|32975.7|32996.1|32976.1|32986.2|32966.2|22
1648649520000|2022-03-30 14:12:00|32994.9|32974.9|32997.5|32977.5|32998|32978|32992.2|32972.2|34
1648649530000|2022-03-30 14:12:10|32996.1|32976.1|32996.4|32976.4|32998.5|32978.5|32995.1|32975.1|30
1648649540000|2022-03-30 14:12:20|32997.5|32977.5|32997.3|32977.3|32998.1|32978.1|32994.8|32974.8|27
1648649550000|2022-03-30 14:12:30|32997.2|32977.2|32998.9|32978.9|32998.9|32978.9|32992.2|32972.2|28
1648649560000|2022-03-30 14:12:40|32998.6|32978.6|32997.9|32977.9|32999|32979|32993.6|32973.6|29
1648649570000|2022-03-30 14:12:50|32993.1|32973.1|32993.5|32973.5|32997.2|32977.2|32993|32973|26
1648649580000|2022-03-30 14:13:00|32994|32974|32996.3|32976.3|32996.9|32976.9|32993.6|32973.6|12
1648649590000|2022-03-30 14:13:10|32996.4|32976.4|32997|32977|33003.4|32983.4|32993.6|32973.6|25
1648649600000|2022-03-30 14:13:20|32997.4|32977.4|32998.9|32978.9|32999.4|32979.4|32995.7|32975.7|25
1648649610000|2022-03-30 14:13:30|32998.8|32978.8|32999.2|32979.2|32999.2|32979.2|32995.6|32975.6|24
1648649620000|2022-03-30 14:13:40|32997.2|32977.2|32996.1|32976.1|32999.5|32979.5|32996.1|32976.1|22
1648649630000|2022-03-30 14:13:50|32996.6|32976.6|32999.2|32979.2|33000.4|32980.4|32996.6|32976.6|29
1648649640000|2022-03-30 14:14:00|32999.7|32979.7|33001.9|32981.9|33004.8|32984.8|32997.2|32977.2|28
1648649650000|2022-03-30 14:14:10|33000.5|32980.5|33001.7|32981.7|33002|32982|32999.3|32979.3|27
1648649660000|2022-03-30 14:14:20|33001.6|32981.6|33000.6|32980.6|33001.6|32981.6|32999.3|32979.3|25
1648649670000|2022-03-30 14:14:30|33001.1|32981.1|33000|32980|33001.6|32981.6|32998.8|32978.8|22
1648649680000|2022-03-30 14:14:40|32999.7|32979.7|33000.6|32980.6|33001.5|32981.5|32997.3|32977.3|27
1648649690000|2022-03-30 14:14:50|32999.4|32979.4|33000.7|32980.7|33002|32982|32998.4|32978.4|31
1648649700000|2022-03-30 14:15:00|33000.9|32980.9|33000|32980|33001.1|32981.1|32999|32979|22
1648649710000|2022-03-30 14:15:10|32998.2|32978.2|32997.3|32977.3|32999.4|32979.4|32993.2|32973.2|30
1648649720000|2022-03-30 14:15:20|32997|32977|32996.8|32976.8|32999.7|32979.7|32994.5|32974.5|31
1648649730000|2022-03-30 14:15:30|32996.4|32976.4|32998.2|32978.2|32999.4|32979.4|32995.6|32975.6|30
1648649740000|2022-03-30 14:15:40|32998.5|32978.5|32998.1|32978.1|33000.7|32980.7|32997.9|32977.9|26
1648649750000|2022-03-30 14:15:50|33000|32980|32998.1|32978.1|33000.1|32980.1|32997.2|32977.2|17
1648649760000|2022-03-30 14:16:00|32998.3|32978.3|32998.1|32978.1|32999.2|32979.2|32997|32977|15
1648649770000|2022-03-30 14:16:10|32997.6|32977.6|32995.8|32975.8|32997.6|32977.6|32995.7|32975.7|22
1648649780000|2022-03-30 14:16:20|32996.1|32976.1|32994.6|32974.6|32997.3|32977.3|32993.5|32973.5|30
1648649790000|2022-03-30 14:16:30|32994.5|32974.5|32993|32973|32994.6|32974.6|32991.7|32971.7|34
1648649800000|2022-03-30 14:16:40|32993.6|32973.6|32997.7|32977.7|32998.2|32978.2|32992.6|32972.6|33
1648649810000|2022-03-30 14:16:50|32997.8|32977.8|32996.2|32976.2|32998.4|32978.4|32995.4|32975.4|25
1648649820000|2022-03-30 14:17:00|32996.1|32976.1|32993.1|32973.1|32996.1|32976.1|32991.9|32971.9|29
1648649830000|2022-03-30 14:17:10|32992.8|32972.8|32992.3|32972.3|32994.1|32974.1|32992.3|32972.3|26
1648649840000|2022-03-30 14:17:20|32992.5|32972.5|32994.3|32974.3|32995.9|32975.9|32991.8|32971.8|27
1648649850000|2022-03-30 14:17:30|32994.5|32974.5|32995.9|32975.9|32996.3|32976.3|32993.6|32973.6|16
1648649860000|2022-03-30 14:17:40|32995.8|32975.8|32994.1|32974.1|32996|32976|32993.2|32973.2|30
1648649870000|2022-03-30 14:17:50|32994.2|32974.2|32992.1|32972.1|32994.3|32974.3|32991.6|32971.6|22
1648649880000|2022-03-30 14:18:00|32992.2|32972.2|32995.6|32975.6|32996.2|32976.2|32989.5|32969.5|33
1648649890000|2022-03-30 14:18:10|32996.1|32976.1|32994.2|32974.2|32997.8|32977.8|32993.8|32973.8|26
1648649900000|2022-03-30 14:18:20|32994.7|32974.7|32995.3|32975.3|32996|32976|32993|32973|35
1648649910000|2022-03-30 14:18:30|32994.8|32974.8|32993|32973|32995.2|32975.2|32992|32972|29
1648649920000|2022-03-30 14:18:40|32992.7|32972.7|32996.8|32976.8|32996.8|32976.8|32988|32968|26
1648649930000|2022-03-30 14:18:50|32995.6|32975.6|32991|32971|32996.7|32976.7|32990.6|32970.6|26
1648649940000|2022-03-30 14:19:00|32991.2|32971.2|32988.7|32968.7|32994.4|32974.4|32988.2|32968.2|30
1648649950000|2022-03-30 14:19:10|32988|32968|32990.3|32970.3|32990.6|32970.6|32986.3|32966.3|24
1648649960000|2022-03-30 14:19:20|32989.7|32969.7|32991.6|32971.6|32991.7|32971.7|32987.9|32967.9|25
1648649970000|2022-03-30 14:19:30|32991.9|32971.9|32995.4|32975.4|32996|32976|32991.7|32971.7|28
1648649980000|2022-03-30 14:19:40|32995.2|32975.2|32992|32972|32996.6|32976.6|32991.8|32971.8|28
1648649990000|2022-03-30 14:19:50|32991.8|32971.8|32994.4|32974.4|32996.9|32976.9|32991.6|32971.6|21
1648650000000|2022-03-30 14:20:00|32994.3|32974.3|32992.9|32972.9|32996|32976|32992.6|32972.6|29
1648650010000|2022-03-30 14:20:10|32992.5|32972.5|32995.9|32975.9|32996.3|32976.3|32991.8|32971.8|22
1648650020000|2022-03-30 14:20:20|32995.8|32975.8|32999|32979|32999.2|32979.2|32995.8|32975.8|23
1648650030000|2022-03-30 14:20:30|32999.3|32979.3|32996.7|32976.7|32999.3|32979.3|32996.2|32976.2|26
1648650040000|2022-03-30 14:20:40|32996.8|32976.8|32990.5|32970.5|32996.9|32976.9|32988.9|32968.9|29
1648650050000|2022-03-30 14:20:50|32990.2|32970.2|32989.7|32969.7|32990.9|32970.9|32988|32968|23
1648650060000|2022-03-30 14:21:00|32989.4|32969.4|32989.9|32969.9|32990.3|32970.3|32987.8|32967.8|22
1648650070000|2022-03-30 14:21:10|32990|32970|32990.4|32970.4|32990.4|32970.4|32988.4|32968.4|20
1648650080000|2022-03-30 14:21:20|32990.2|32970.2|32989.9|32969.9|32991.6|32971.6|32988.2|32968.2|22
1648650090000|2022-03-30 14:21:30|32988|32968|32990.4|32970.4|32991.6|32971.6|32987.5|32967.5|22
1648650100000|2022-03-30 14:21:40|32989.7|32969.7|32988.6|32968.6|32990.2|32970.2|32987.6|32967.6|18
1648650110000|2022-03-30 14:21:50|32988.8|32968.8|32993.7|32973.7|32996.1|32976.1|32988.8|32968.8|25
1648650120000|2022-03-30 14:22:00|32994.1|32974.1|32994.5|32974.5|32994.5|32974.5|32993.3|32973.3|21
1648650130000|2022-03-30 14:22:10|32994.2|32974.2|32994.4|32974.4|32995.8|32975.8|32994.2|32974.2|19
1648650140000|2022-03-30 14:22:20|32988.7|32968.7|32989.6|32969.6|32994.2|32974.2|32988.4|32968.4|30
1648650150000|2022-03-30 14:22:30|32990.7|32970.7|32986.8|32966.8|32992.1|32972.1|32985.8|32965.8|30
1648650160000|2022-03-30 14:22:40|32986.7|32966.7|32986.5|32966.5|32988|32968|32986|32966|25
1648650170000|2022-03-30 14:22:50|32986.6|32966.6|32986.9|32966.9|32987.2|32967.2|32986.2|32966.2|24
1648650180000|2022-03-30 14:23:00|32986.5|32966.5|32986.9|32966.9|32987.4|32967.4|32985.5|32965.5|22
1648650190000|2022-03-30 14:23:10|32987.2|32967.2|32983.9|32963.9|32987.2|32967.2|32982.3|32962.3|26
1648650200000|2022-03-30 14:23:20|32984.2|32964.2|32985.7|32965.7|32986.4|32966.4|32984.1|32964.1|24
1648650210000|2022-03-30 14:23:30|32986|32966|32990.2|32970.2|32990.2|32970.2|32985.9|32965.9|27
1648650220000|2022-03-30 14:23:40|32990.1|32970.1|32990.7|32970.7|32991.2|32971.2|32989.1|32969.1|25
1648650230000|2022-03-30 14:23:50|32990.4|32970.4|32986.5|32966.5|32990.4|32970.4|32985.2|32965.2|24
1648650240000|2022-03-30 14:24:00|32985.3|32965.3|32989|32969|32989.1|32969.1|32984|32964|26
1648650250000|2022-03-30 14:24:10|32988.6|32968.6|32982.9|32962.9|32989.4|32969.4|32982.1|32962.1|25
1648650260000|2022-03-30 14:24:20|32983.5|32963.5|32988.4|32968.4|32989.5|32969.5|32983.4|32963.4|30
1648650270000|2022-03-30 14:24:30|32986.2|32966.2|32986.1|32966.1|32987.5|32967.5|32984.1|32964.1|28
1648650280000|2022-03-30 14:24:40|32986|32966|32985.9|32965.9|32987.9|32967.9|32984.8|32964.8|31
1648650290000|2022-03-30 14:24:50|32986.1|32966.1|32986.2|32966.2|32987.4|32967.4|32986.1|32966.1|22
1648650300000|2022-03-30 14:25:00|32986.1|32966.1|32989.5|32969.5|32990|32970|32983.2|32963.2|34
1648650310000|2022-03-30 14:25:10|32989.7|32969.7|32992.4|32972.4|32992.8|32972.8|32985.7|32965.7|28
1648650320000|2022-03-30 14:25:20|32992.8|32972.8|32990.5|32970.5|32994|32974|32989.8|32969.8|30
1648650330000|2022-03-30 14:25:30|32990.3|32970.3|32991.8|32971.8|32993.2|32973.2|32989.4|32969.4|33
1648650340000|2022-03-30 14:25:40|32991.5|32971.5|32992.6|32972.6|32993.3|32973.3|32991.5|32971.5|26
1648650350000|2022-03-30 14:25:50|32992.7|32972.7|32990.6|32970.6|32993.4|32973.4|32987.9|32967.9|31
1648650360000|2022-03-30 14:26:00|32991.6|32971.6|32990.5|32970.5|32992.2|32972.2|32989|32969|31
1648650370000|2022-03-30 14:26:10|32990.9|32970.9|32991|32971|32992.2|32972.2|32989|32969|32
1648650380000|2022-03-30 14:26:20|32990.1|32970.1|32988|32968|32991|32971|32988|32968|27
1648650390000|2022-03-30 14:26:30|32988.4|32968.4|32988.5|32968.5|32990.6|32970.6|32986.4|32966.4|33
1648650400000|2022-03-30 14:26:40|32988.6|32968.6|32989|32969|32990.4|32970.4|32985.5|32965.5|29
1648650410000|2022-03-30 14:26:50|32989.1|32969.1|32995.8|32975.8|32995.8|32975.8|32987.4|32967.4|33
1648650420000|2022-03-30 14:27:00|32996|32976|33004.7|32984.7|33004.7|32984.7|32996|32976|35
1648650430000|2022-03-30 14:27:10|33004.1|32984.1|32999.3|32979.3|33004.3|32984.3|32996.9|32976.9|35
1648650440000|2022-03-30 14:27:20|32999.4|32979.4|32998.5|32978.5|32999.8|32979.8|32997.9|32977.9|27
1648650450000|2022-03-30 14:27:30|32998.4|32978.4|32994.5|32974.5|32998.7|32978.7|32993.5|32973.5|31
1648650460000|2022-03-30 14:27:40|32994.2|32974.2|32990|32970|32994.4|32974.4|32985.2|32965.2|25
1648650470000|2022-03-30 14:27:50|32989.7|32969.7|32989.8|32969.8|32990.2|32970.2|32986.9|32966.9|22
1648650480000|2022-03-30 14:28:00|32989.6|32969.6|32969.9|32949.9|32989.6|32969.6|32968.8|32948.8|35
1648650490000|2022-03-30 14:28:10|32969.8|32949.8|32970.1|32950.1|32970.1|32950.1|32968.2|32948.2|27
1648650500000|2022-03-30 14:28:20|32970.7|32950.7|32969|32949|32970.7|32950.7|32969|32949|21
1648650510000|2022-03-30 14:28:30|32969.2|32949.2|32968.4|32948.4|32970.4|32950.4|32968.1|32948.1|24
1648650520000|2022-03-30 14:28:40|32967.7|32947.7|32969|32949|32969.2|32949.2|32967.3|32947.3|18
1648650530000|2022-03-30 14:28:50|32969.1|32949.1|32968.9|32948.9|32969.2|32949.2|32967.5|32947.5|15
1648650540000|2022-03-30 14:29:00|32968.3|32948.3|32967.1|32947.1|32969.4|32949.4|32966.2|32946.2|26
1648650550000|2022-03-30 14:29:10|32967.4|32947.4|32966.4|32946.4|32967.4|32947.4|32965.4|32945.4|21
1648650560000|2022-03-30 14:29:20|32966|32946|32969|32949|32969.9|32949.9|32965.8|32945.8|29
1648650570000|2022-03-30 14:29:30|32969.1|32949.1|32967|32947|32969.8|32949.8|32966.7|32946.7|30
1648650580000|2022-03-30 14:29:40|32966.9|32946.9|32970.6|32950.6|32975.8|32955.8|32965.6|32945.6|35
1648650590000|2022-03-30 14:29:50|32970.9|32950.9|32967.4|32947.4|32975.5|32955.5|32963|32943|33
1648650600000|2022-03-30 14:30:00|32965.7|32945.7|32968.1|32948.1|32969.2|32949.2|32962.9|32942.9|35
1648650610000|2022-03-30 14:30:10|32966.9|32946.9|32969.5|32949.5|32969.5|32949.5|32966.4|32946.4|32
1648650620000|2022-03-30 14:30:20|32969.9|32949.9|32966.8|32946.8|32970.3|32950.3|32965.6|32945.6|35
1648650630000|2022-03-30 14:30:30|32968.8|32948.8|32965.8|32945.8|32969|32949|32965.1|32945.1|25
1648650640000|2022-03-30 14:30:40|32965.4|32945.4|32967.1|32947.1|32969.8|32949.8|32961.3|32941.3|29
1648650650000|2022-03-30 14:30:50|32966.1|32946.1|32964.2|32944.2|32967.6|32947.6|32963|32943|32
1648650660000|2022-03-30 14:31:00|32964.9|32944.9|32957.3|32937.3|32965.8|32945.8|32957.1|32937.1|33
1648650670000|2022-03-30 14:31:10|32957|32937|32956.8|32936.8|32957.4|32937.4|32955.1|32935.1|27
1648650680000|2022-03-30 14:31:20|32956.9|32936.9|32957.3|32937.3|32957.3|32937.3|32955.5|32935.5|25
1648650690000|2022-03-30 14:31:30|32956.3|32936.3|32957|32937|32957.1|32937.1|32954.5|32934.5|22
1648650700000|2022-03-30 14:31:40|32956.6|32936.6|32953.8|32933.8|32956.8|32936.8|32953|32933|25
1648650710000|2022-03-30 14:31:50|32954.2|32934.2|32954|32934|32954.4|32934.4|32953.4|32933.4|17
1648650720000|2022-03-30 14:32:00|32954.6|32934.6|32950.4|32930.4|32958.3|32938.3|32950.4|32930.4|27
1648650730000|2022-03-30 14:32:10|32950.2|32930.2|32948.4|32928.4|32951.4|32931.4|32947.5|32927.5|21
1648650740000|2022-03-30 14:32:20|32948.7|32928.7|32948.5|32928.5|32951.1|32931.1|32947.8|32927.8|29
1648650750000|2022-03-30 14:32:30|32948.2|32928.2|32948.2|32928.2|32948.2|32928.2|32947.2|32927.2|24
1648650760000|2022-03-30 14:32:40|32948.1|32928.1|32947.9|32927.9|32949.4|32929.4|32947.9|32927.9|16
1648650770000|2022-03-30 14:32:50|32948.1|32928.1|32948.8|32928.8|32948.8|32928.8|32945.9|32925.9|26
1648650780000|2022-03-30 14:33:00|32947.1|32927.1|32946.7|32926.7|32951.1|32931.1|32943.6|32923.6|28
1648650790000|2022-03-30 14:33:10|32947|32927|32951.8|32931.8|32951.9|32931.9|32945.3|32925.3|23
1648650800000|2022-03-30 14:33:20|32950.6|32930.6|32946.3|32926.3|32951.4|32931.4|32946|32926|30
1648650810000|2022-03-30 14:33:30|32946.6|32926.6|32949|32929|32949.5|32929.5|32946.6|32926.6|18
1648650820000|2022-03-30 14:33:40|32948.8|32928.8|32948.4|32928.4|32948.9|32928.9|32947.9|32927.9|19
1648650830000|2022-03-30 14:33:50|32948.5|32928.5|32949.9|32929.9|32950.8|32930.8|32947.9|32927.9|19
1648650840000|2022-03-30 14:34:00|32949.6|32929.6|32951.6|32931.6|32951.6|32931.6|32946|32926|34
1648650850000|2022-03-30 14:34:10|32950|32930|32950|32930|32954.8|32934.8|32947|32927|28
1648650860000|2022-03-30 14:34:20|32948.8|32928.8|32952.2|32932.2|32956.3|32936.3|32948.8|32928.8|33
1648650870000|2022-03-30 14:34:30|32951.7|32931.7|32951.1|32931.1|32957.6|32937.6|32950|32930|28
1648650880000|2022-03-30 14:34:40|32951.2|32931.2|32953.6|32933.6|32957.5|32937.5|32949.5|32929.5|27
1648650890000|2022-03-30 14:34:50|32953|32933|32945|32925|32955.8|32935.8|32945|32925|30
1648650900000|2022-03-30 14:35:00|32946.1|32926.1|32944|32924|32948.1|32928.1|32941.3|32921.3|26
1648650910000|2022-03-30 14:35:10|32943.5|32923.5|32940.4|32920.4|32943.5|32923.5|32938.9|32918.9|24
1648650920000|2022-03-30 14:35:20|32940.6|32920.6|32938.2|32918.2|32940.6|32920.6|32934.6|32914.6|32
1648650930000|2022-03-30 14:35:30|32937.6|32917.6|32936.2|32916.2|32938.1|32918.1|32936.2|32916.2|24
1648650940000|2022-03-30 14:35:40|32936.7|32916.7|32938|32918|32939.7|32919.7|32936.7|32916.7|18
1648650950000|2022-03-30 14:35:50|32937.7|32917.7|32933.5|32913.5|32938.6|32918.6|32933.3|32913.3|33
1648650960000|2022-03-30 14:36:00|32933.3|32913.3|32935.1|32915.1|32935.4|32915.4|32932.9|32912.9|35
1648650970000|2022-03-30 14:36:10|32934.9|32914.9|32934.9|32914.9|32935.2|32915.2|32933.9|32913.9|25
1648650980000|2022-03-30 14:36:20|32934.3|32914.3|32931.9|32911.9|32934.3|32914.3|32926|32906|20
1648650990000|2022-03-30 14:36:30|32931.2|32911.2|32930.5|32910.5|32933.4|32913.4|32928.1|32908.1|30
1648651000000|2022-03-30 14:36:40|32930.4|32910.4|32930.3|32910.3|32931.1|32911.1|32925.8|32905.8|30
1648651010000|2022-03-30 14:36:50|32926.5|32906.5|32931.9|32911.9|32931.9|32911.9|32925.9|32905.9|31
1648651020000|2022-03-30 14:37:00|32931.8|32911.8|32932.4|32912.4|32933.2|32913.2|32929.6|32909.6|26
1648651030000|2022-03-30 14:37:10|32932.8|32912.8|32934.6|32914.6|32934.9|32914.9|32932.1|32912.1|26
1648651040000|2022-03-30 14:37:20|32934.5|32914.5|32933.3|32913.3|32934.8|32914.8|32932.8|32912.8|20
1648651050000|2022-03-30 14:37:30|32933.5|32913.5|32943.3|32923.3|32943.3|32923.3|32933.5|32913.5|30
1648651060000|2022-03-30 14:37:40|32942.8|32922.8|32942.4|32922.4|32945.2|32925.2|32942.1|32922.1|33
1648651070000|2022-03-30 14:37:50|32942.3|32922.3|32944.5|32924.5|32944.5|32924.5|32942.3|32922.3|23
1648651080000|2022-03-30 14:38:00|32943.9|32923.9|32942.6|32922.6|32943.9|32923.9|32942.1|32922.1|23
1648651090000|2022-03-30 14:38:10|32942.4|32922.4|32945|32925|32945|32925|32939.3|32919.3|28
1648651100000|2022-03-30 14:38:20|32944|32924|32941.9|32921.9|32944.1|32924.1|32941.8|32921.8|24
1648651110000|2022-03-30 14:38:30|32941.6|32921.6|32943|32923|32943.6|32923.6|32941.1|32921.1|27
1648651120000|2022-03-30 14:38:40|32943.2|32923.2|32946.5|32926.5|32946.8|32926.8|32942.2|32922.2|29
1648651130000|2022-03-30 14:38:50|32946.6|32926.6|32944|32924|32946.6|32926.6|32944|32924|18
1648651140000|2022-03-30 14:39:00|32943.3|32923.3|32946.1|32926.1|32946.9|32926.9|32943.3|32923.3|23
1648651150000|2022-03-30 14:39:10|32947.1|32927.1|32949.5|32929.5|32951.1|32931.1|32946.6|32926.6|29
1648651160000|2022-03-30 14:39:20|32949.6|32929.6|32950.7|32930.7|32950.9|32930.9|32949.3|32929.3|27
1648651170000|2022-03-30 14:39:30|32950.3|32930.3|32951.5|32931.5|32952|32932|32950.3|32930.3|27
1648651180000|2022-03-30 14:39:40|32951.2|32931.2|32951.1|32931.1|32951.7|32931.7|32950.9|32930.9|22
1648651190000|2022-03-30 14:39:50|32951.2|32931.2|32950.8|32930.8|32951.2|32931.2|32950.4|32930.4|14
1648651200000|2022-03-30 14:40:00|32951.7|32931.7|32950.7|32930.7|32951.7|32931.7|32950.6|32930.6|18
1648651210000|2022-03-30 14:40:10|32950.8|32930.8|32951|32931|32952.2|32932.2|32950.7|32930.7|17
1648651220000|2022-03-30 14:40:20|32951.2|32931.2|32953|32933|32953.2|32933.2|32950.9|32930.9|22
1648651230000|2022-03-30 14:40:30|32952.5|32932.5|32954.1|32934.1|32954.3|32934.3|32952.4|32932.4|26
1648651240000|2022-03-30 14:40:40|32953.3|32933.3|32952.8|32932.8|32953.6|32933.6|32952.8|32932.8|13
1648651250000|2022-03-30 14:40:50|32952.5|32932.5|32952.4|32932.4|32953.3|32933.3|32950|32930|27
1648651260000|2022-03-30 14:41:00|32951.5|32931.5|32953.5|32933.5|32953.5|32933.5|32947.5|32927.5|26
1648651270000|2022-03-30 14:41:10|32953.4|32933.4|32955.4|32935.4|32955.5|32935.5|32952.5|32932.5|23
1648651280000|2022-03-30 14:41:20|32955.3|32935.3|32955.3|32935.3|32956.8|32936.8|32954.5|32934.5|25
1648651290000|2022-03-30 14:41:30|32955.7|32935.7|32957.5|32937.5|32957.7|32937.7|32955.3|32935.3|22
1648651300000|2022-03-30 14:41:40|32956.4|32936.4|32959.6|32939.6|32960.3|32940.3|32955.9|32935.9|27
1648651310000|2022-03-30 14:41:50|32958.9|32938.9|32957.5|32937.5|32958.9|32938.9|32957.2|32937.2|24
1648651320000|2022-03-30 14:42:00|32957.4|32937.4|32966.3|32946.3|32966.3|32946.3|32956.1|32936.1|21
1648651330000|2022-03-30 14:42:10|32964|32944|32957|32937|32964.3|32944.3|32956.6|32936.6|29
1648651340000|2022-03-30 14:42:20|32956.8|32936.8|32960.3|32940.3|32961.1|32941.1|32956.8|32936.8|29
1648651350000|2022-03-30 14:42:30|32960.4|32940.4|32961.6|32941.6|32962|32942|32959.3|32939.3|28
1648651360000|2022-03-30 14:42:40|32961.5|32941.5|32964.4|32944.4|32964.9|32944.9|32961.5|32941.5|22
1648651370000|2022-03-30 14:42:50|32963.8|32943.8|32963.1|32943.1|32964.1|32944.1|32962|32942|21
1648651380000|2022-03-30 14:43:00|32963|32943|32964.4|32944.4|32965.3|32945.3|32963|32943|16
1648651390000|2022-03-30 14:43:10|32964.5|32944.5|32958.4|32938.4|32965.1|32945.1|32957.9|32937.9|29
1648651400000|2022-03-30 14:43:20|32958.7|32938.7|32960.6|32940.6|32960.6|32940.6|32957.1|32937.1|21
1648651410000|2022-03-30 14:43:30|32960.7|32940.7|32964.2|32944.2|32964.4|32944.4|32960.3|32940.3|24
1648651420000|2022-03-30 14:43:40|32964.3|32944.3|32962.3|32942.3|32965.1|32945.1|32960.5|32940.5|17
1648651430000|2022-03-30 14:43:50|32962.4|32942.4|32962.6|32942.6|32963.3|32943.3|32961|32941|17
1648651440000|2022-03-30 14:44:00|32963|32943|32963.6|32943.6|32963.7|32943.7|32962.9|32942.9|12
1648651450000|2022-03-30 14:44:10|32963.5|32943.5|32964.8|32944.8|32965.5|32945.5|32963.4|32943.4|13
1648651460000|2022-03-30 14:44:20|32964.5|32944.5|32962.8|32942.8|32965.2|32945.2|32962.1|32942.1|16
1648651470000|2022-03-30 14:44:30|32963|32943|32966.2|32946.2|32968|32948|32962.8|32942.8|22
1648651480000|2022-03-30 14:44:40|32968.3|32948.3|32971.4|32951.4|32972.4|32952.4|32966.8|32946.8|24
1648651490000|2022-03-30 14:44:50|32971.8|32951.8|32969.6|32949.6|32972.7|32952.7|32969|32949|23
1648651500000|2022-03-30 14:45:00|32970|32950|32968.3|32948.3|32970.6|32950.6|32966.7|32946.7|27
1648651510000|2022-03-30 14:45:10|32968.1|32948.1|32968.5|32948.5|32969.4|32949.4|32967.9|32947.9|17
1648651520000|2022-03-30 14:45:20|32967.2|32947.2|32968.3|32948.3|32968.3|32948.3|32965.9|32945.9|19
1648651530000|2022-03-30 14:45:30|32969.4|32949.4|32966.7|32946.7|32969.4|32949.4|32965.8|32945.8|21
1648651540000|2022-03-30 14:45:40|32966.6|32946.6|32965.8|32945.8|32968.1|32948.1|32964.8|32944.8|21
1648651550000|2022-03-30 14:45:50|32966.1|32946.1|32966|32946|32966.6|32946.6|32965.8|32945.8|23
1648651560000|2022-03-30 14:46:00|32966.2|32946.2|32967.9|32947.9|32967.9|32947.9|32966.2|32946.2|23
1648651570000|2022-03-30 14:46:10|32968.2|32948.2|32965.1|32945.1|32968.2|32948.2|32965.1|32945.1|18
1648651580000|2022-03-30 14:46:20|32965.2|32945.2|32961.7|32941.7|32965.2|32945.2|32960.4|32940.4|22
1648651590000|2022-03-30 14:46:30|32961.8|32941.8|32960.7|32940.7|32961.8|32941.8|32960|32940|19
1648651600000|2022-03-30 14:46:40|32960.5|32940.5|32960.5|32940.5|32960.9|32940.9|32959.7|32939.7|19
1648651610000|2022-03-30 14:46:50|32960.2|32940.2|32959.7|32939.7|32960.3|32940.3|32958.9|32938.9|14
1648651620000|2022-03-30 14:47:00|32960.5|32940.5|32960.2|32940.2|32961.6|32941.6|32959.1|32939.1|27
1648651630000|2022-03-30 14:47:10|32958.5|32938.5|32955|32935|32959|32939|32953.9|32933.9|19
1648651640000|2022-03-30 14:47:20|32954.8|32934.8|32952.9|32932.9|32955.4|32935.4|32952.9|32932.9|27
1648651650000|2022-03-30 14:47:30|32951.5|32931.5|32954.3|32934.3|32954.4|32934.4|32951.5|32931.5|17
1648651660000|2022-03-30 14:47:40|32954.7|32934.7|32950.8|32930.8|32954.7|32934.7|32950.5|32930.5|18
1648651670000|2022-03-30 14:47:50|32950.7|32930.7|32949.2|32929.2|32952|32932|32948.7|32928.7|24
1648651680000|2022-03-30 14:48:00|32949.6|32929.6|32959.8|32939.8|32960|32940|32949.6|32929.6|30
1648651690000|2022-03-30 14:48:10|32957.1|32937.1|32953.1|32933.1|32957.3|32937.3|32952|32932|31
1648651700000|2022-03-30 14:48:20|32952|32932|32954.3|32934.3|32954.6|32934.6|32951.6|32931.6|25
1648651710000|2022-03-30 14:48:30|32954.1|32934.1|32957.5|32937.5|32957.7|32937.7|32954.1|32934.1|23
1648651720000|2022-03-30 14:48:40|32958.3|32938.3|32959.8|32939.8|32960.8|32940.8|32957.9|32937.9|15
1648651730000|2022-03-30 14:48:50|32959.9|32939.9|32961.5|32941.5|32963.3|32943.3|32958|32938|25
1648651740000|2022-03-30 14:49:00|32961.8|32941.8|32957.3|32937.3|32962.2|32942.2|32957.1|32937.1|32
1648651750000|2022-03-30 14:49:10|32957.9|32937.9|32959.1|32939.1|32959.1|32939.1|32957.5|32937.5|22
1648651760000|2022-03-30 14:49:20|32959.2|32939.2|32958.4|32938.4|32959.2|32939.2|32953.6|32933.6|25
1648651770000|2022-03-30 14:49:30|32958.1|32938.1|32961.6|32941.6|32961.9|32941.9|32957.7|32937.7|29
1648651780000|2022-03-30 14:49:40|32961.8|32941.8|32959.9|32939.9|32961.8|32941.8|32959.7|32939.7|25
1648651790000|2022-03-30 14:49:50|32960.7|32940.7|32960.5|32940.5|32960.7|32940.7|32959.5|32939.5|25
1648651800000|2022-03-30 14:50:00|32960.4|32940.4|32958.1|32938.1|32960.6|32940.6|32957.4|32937.4|27
1648651810000|2022-03-30 14:50:10|32958.5|32938.5|32953.1|32933.1|32958.6|32938.6|32952|32932|28
1648651820000|2022-03-30 14:50:20|32953.6|32933.6|32947.5|32927.5|32953.6|32933.6|32947.3|32927.3|28
1648651830000|2022-03-30 14:50:30|32947.3|32927.3|32943.5|32923.5|32948|32928|32942.8|32922.8|27
1648651840000|2022-03-30 14:50:40|32943.3|32923.3|32937.7|32917.7|32945|32925|32936.6|32916.6|33
1648651850000|2022-03-30 14:50:50|32937.6|32917.6|32942|32922|32942|32922|32937.1|32917.1|28
1648651860000|2022-03-30 14:51:00|32941.8|32921.8|32937.4|32917.4|32942.8|32922.8|32936.4|32916.4|28
1648651870000|2022-03-30 14:51:10|32937.3|32917.3|32935.9|32915.9|32937.7|32917.7|32933.5|32913.5|36
1648651880000|2022-03-30 14:51:20|32935.6|32915.6|32938.7|32918.7|32939.1|32919.1|32935.6|32915.6|30
1648651890000|2022-03-30 14:51:30|32938.4|32918.4|32941.1|32921.1|32941.4|32921.4|32938.4|32918.4|28
1648651900000|2022-03-30 14:51:40|32940.8|32920.8|32943.8|32923.8|32943.8|32923.8|32940.8|32920.8|21
1648651910000|2022-03-30 14:51:50|32943.7|32923.7|32941|32921|32943.7|32923.7|32939.8|32919.8|16
1648651920000|2022-03-30 14:52:00|32940.7|32920.7|32942.2|32922.2|32942.2|32922.2|32939.9|32919.9|27
1648651930000|2022-03-30 14:52:10|32942.6|32922.6|32938.8|32918.8|32942.6|32922.6|32937.7|32917.7|27
1648651940000|2022-03-30 14:52:20|32939.1|32919.1|32931.9|32911.9|32939.1|32919.1|32930.8|32910.8|33
1648651950000|2022-03-30 14:52:30|32932.1|32912.1|32937.9|32917.9|32938.4|32918.4|32932.1|32912.1|35
1648651960000|2022-03-30 14:52:40|32935.9|32915.9|32938|32918|32938.6|32918.6|32935.9|32915.9|22
1648651970000|2022-03-30 14:52:50|32938.2|32918.2|32926.7|32906.7|32938.2|32918.2|32924.4|32904.4|28
1648651980000|2022-03-30 14:53:00|32930.9|32910.9|32938.7|32918.7|32940.6|32920.6|32929.8|32909.8|38
1648651990000|2022-03-30 14:53:10|32938.9|32918.9|32937.6|32917.6|32940.1|32920.1|32935.9|32915.9|29
1648652000000|2022-03-30 14:53:20|32937.5|32917.5|32938.8|32918.8|32939.2|32919.2|32935.9|32915.9|22
1648652010000|2022-03-30 14:53:30|32938.7|32918.7|32937.3|32917.3|32939.1|32919.1|32936.1|32916.1|28
1648652020000|2022-03-30 14:53:40|32937.2|32917.2|32934.7|32914.7|32937.3|32917.3|32934.2|32914.2|26
1648652030000|2022-03-30 14:53:50|32934.6|32914.6|32936.7|32916.7|32936.8|32916.8|32933.1|32913.1|31
1648652040000|2022-03-30 14:54:00|32937.2|32917.2|32936.3|32916.3|32939.7|32919.7|32935.1|32915.1|34
1648652050000|2022-03-30 14:54:10|32931.3|32911.3|32911.6|32891.6|32931.3|32911.3|32907.8|32887.8|38
1648652060000|2022-03-30 14:54:20|32913.4|32893.4|32913.4|32893.4|32948.3|32897.3|32912.8|32870.1|33
1648652070000|2022-03-30 14:54:30|32913.6|32893.6|32918.1|32898.1|32931.4|32898.1|32909|32881.4|31
1648652080000|2022-03-30 14:54:40|32919|32899|32934.9|32914.9|32935.4|32915.4|32913.6|32893.6|34
1648652090000|2022-03-30 14:54:50|32932.2|32912.2|32941.8|32921.8|32942.2|32922.2|32930.4|32910.4|31
1648652100000|2022-03-30 14:55:00|32939.9|32919.9|32940.9|32920.9|32941.6|32921.6|32939.4|32919.4|27
1648652110000|2022-03-30 14:55:10|32941.3|32921.3|32944.4|32924.4|32944.4|32924.4|32939.4|32919.4|29
1648652120000|2022-03-30 14:55:20|32945|32925|32941|32921|32945|32925|32940.3|32920.3|30
1648652130000|2022-03-30 14:55:30|32940.6|32920.6|32939.3|32919.3|32940.7|32920.7|32937.9|32917.9|34
1648652140000|2022-03-30 14:55:40|32939.4|32919.4|32936.2|32916.2|32939.4|32919.4|32930.3|32910.3|32
1648652150000|2022-03-30 14:55:50|32936.1|32916.1|32938.4|32918.4|32939.7|32919.7|32935.3|32915.3|30
1648652160000|2022-03-30 14:56:00|32938.8|32918.8|32938.9|32918.9|32941.8|32921.8|32937.7|32917.7|33
1648652170000|2022-03-30 14:56:10|32938.2|32918.2|32938|32918|32938.7|32918.7|32935.6|32915.6|27
1648652180000|2022-03-30 14:56:20|32938.7|32918.7|32933.3|32913.3|32939|32919|32933.1|32913.1|24
1648652190000|2022-03-30 14:56:30|32933.7|32913.7|32931.2|32911.2|32933.7|32913.7|32928.9|32908.9|36
1648652200000|2022-03-30 14:56:40|32930.5|32910.5|32932.2|32912.2|32932.5|32912.5|32928.9|32908.9|29
1648652210000|2022-03-30 14:56:50|32931.9|32911.9|32933.5|32913.5|32935.5|32915.5|32929.5|32909.5|31
1648652220000|2022-03-30 14:57:00|32934|32914|32935|32915|32935.2|32915.2|32932|32912|33
1648652230000|2022-03-30 14:57:10|32935.6|32915.6|32935.3|32915.3|32935.6|32915.6|32931.7|32911.7|35
1648652240000|2022-03-30 14:57:20|32935.5|32915.5|32938.9|32918.9|32940.3|32920.3|32934.6|32914.6|35
1648652250000|2022-03-30 14:57:30|32940.3|32920.3|32947.7|32927.7|32949.9|32929.9|32939.9|32919.9|40
1648652260000|2022-03-30 14:57:40|32948.1|32928.1|32949.6|32929.6|32953.1|32933.1|32948.1|32928.1|34
1648652270000|2022-03-30 14:57:50|32949.5|32929.5|32946.1|32926.1|32951.5|32931.5|32945.5|32925.5|35
1648652280000|2022-03-30 14:58:00|32945.6|32925.6|32940.5|32920.5|32945.6|32925.6|32940.5|32920.5|31
1648652290000|2022-03-30 14:58:10|32940.1|32920.1|32945.9|32925.9|32946.6|32926.6|32939.6|32919.6|33
1648652300000|2022-03-30 14:58:20|32946.2|32926.2|32938|32918|32946.3|32926.3|32938|32918|33
1648652310000|2022-03-30 14:58:30|32937.6|32917.6|32936.4|32916.4|32940.2|32920.2|32934.4|32914.4|33
1648652320000|2022-03-30 14:58:40|32936.3|32916.3|32930.6|32910.6|32936.8|32916.8|32930.6|32910.6|31
1648652330000|2022-03-30 14:58:50|32930.9|32910.9|32927.3|32907.3|32931.8|32911.8|32927.2|32907.2|33
1648652340000|2022-03-30 14:59:00|32927.5|32907.5|32924.6|32904.6|32928.8|32908.8|32923.9|32903.9|33
1648652350000|2022-03-30 14:59:10|32925.3|32905.3|32924.2|32904.2|32925.3|32905.3|32924|32904|29
1648652360000|2022-03-30 14:59:20|32924.8|32904.8|32927.1|32907.1|32927.4|32907.4|32924.5|32904.5|32
1648652370000|2022-03-30 14:59:30|32928.1|32908.1|32932.6|32912.6|32936.6|32916.6|32928.1|32908.1|39
1648652380000|2022-03-30 14:59:40|32933.8|32913.8|32935|32915|32935.6|32915.6|32931.8|32911.8|36
1648652390000|2022-03-30 14:59:50|32935.1|32915.1|32945.7|32925.7|32946.9|32926.9|32934.9|32914.9|33
1648652400000|2022-03-30 15:00:00|32946.2|32926.2|32942.5|32922.5|32946.2|32926.2|32941.8|32921.8|30
1648652410000|2022-03-30 15:00:10|32942.4|32922.4|32938.4|32918.4|32942.6|32922.6|32937.8|32917.8|29
1648652420000|2022-03-30 15:00:20|32937.9|32917.9|32938.6|32918.6|32941.1|32921.1|32937.7|32917.7|31
1648652430000|2022-03-30 15:00:30|32938.1|32918.1|32942.3|32922.3|32946.5|32926.5|32937.9|32917.9|32
1648652440000|2022-03-30 15:00:40|32942|32922|32938|32918|32947.3|32927.3|32935.6|32915.6|37
1648652450000|2022-03-30 15:00:50|32937.9|32917.9|32942.4|32922.4|32943.2|32923.2|32936.3|32916.3|31
1648652460000|2022-03-30 15:01:00|32942.1|32922.1|32945.9|32925.9|32946.9|32926.9|32936.9|32916.9|36
1648652470000|2022-03-30 15:01:10|32945.5|32925.5|32951.5|32931.5|32951.5|32931.5|32945.5|32925.5|37
1648652480000|2022-03-30 15:01:20|32952.4|32932.4|32943.7|32923.7|32953.2|32933.2|32943.7|32923.7|35
1648652490000|2022-03-30 15:01:30|32944.6|32924.6|32941.5|32921.5|32944.9|32924.9|32940.2|32920.2|35
1648652500000|2022-03-30 15:01:40|32941.3|32921.3|32936.2|32916.2|32942.8|32922.8|32934.6|32914.6|36
1648652510000|2022-03-30 15:01:50|32935.3|32915.3|32938|32918|32943.3|32923.3|32935.3|32915.3|35
1648652520000|2022-03-30 15:02:00|32937.8|32917.8|32937.8|32917.8|32940.4|32920.4|32934.1|32914.1|38
1648652530000|2022-03-30 15:02:10|32938|32918|32937.4|32917.4|32939.7|32919.7|32934.3|32914.3|37
1648652540000|2022-03-30 15:02:20|32937.2|32917.2|32934.5|32914.5|32938.1|32918.1|32934.2|32914.2|32
1648652550000|2022-03-30 15:02:30|32934.3|32914.3|32941|32921|32941|32921|32933.1|32913.1|27
1648652560000|2022-03-30 15:02:40|32941.3|32921.3|32946.3|32926.3|32947.5|32927.5|32941.3|32921.3|28
1648652570000|2022-03-30 15:02:50|32946.7|32926.7|32941.4|32921.4|32946.7|32926.7|32941.4|32921.4|22
1648652580000|2022-03-30 15:03:00|32940.2|32920.2|32943.9|32923.9|32945.8|32925.8|32939.9|32919.9|31
1648652590000|2022-03-30 15:03:10|32944.5|32924.5|32944.4|32924.4|32944.5|32924.5|32942.3|32922.3|17
1648652600000|2022-03-30 15:03:20|32943.6|32923.6|32951.9|32931.9|32953.8|32933.8|32943.5|32923.5|29
1648652610000|2022-03-30 15:03:30|32951.8|32931.8|32955.3|32935.3|32955.3|32935.3|32949.7|32929.7|29
1648652620000|2022-03-30 15:03:40|32955.1|32935.1|32956.9|32936.9|32960.2|32940.2|32954.6|32934.6|32
1648652630000|2022-03-30 15:03:50|32956.2|32936.2|32954|32934|32956.7|32936.7|32954|32934|25
1648652640000|2022-03-30 15:04:00|32953.3|32933.3|32956.6|32936.6|32957|32937|32953.3|32933.3|30
1648652650000|2022-03-30 15:04:10|32956.7|32936.7|32953.7|32933.7|32957.3|32937.3|32953.7|32933.7|22
1648652660000|2022-03-30 15:04:20|32953.8|32933.8|32952.9|32932.9|32957.2|32937.2|32951.4|32931.4|31
1648652670000|2022-03-30 15:04:30|32952.8|32932.8|32953.7|32933.7|32956.3|32936.3|32951.9|32931.9|27
1648652680000|2022-03-30 15:04:40|32953.8|32933.8|32952.3|32932.3|32954.4|32934.4|32950.8|32930.8|22
1648652690000|2022-03-30 15:04:50|32952.4|32932.4|32955.4|32935.4|32955.5|32935.5|32951.8|32931.8|21
1648652700000|2022-03-30 15:05:00|32955.3|32935.3|32955.7|32935.7|32958.5|32938.5|32948.6|32928.6|26
1648652710000|2022-03-30 15:05:10|32957.1|32937.1|32953.5|32933.5|32957.6|32937.6|32952.7|32932.7|26
1648652720000|2022-03-30 15:05:20|32953.7|32933.7|32959.6|32939.6|32961.3|32941.3|32953.7|32933.7|28
1648652730000|2022-03-30 15:05:30|32960|32940|32958.3|32938.3|32960|32940|32957.6|32937.6|19
1648652740000|2022-03-30 15:05:40|32960.1|32940.1|32958.6|32938.6|32960.5|32940.5|32958.5|32938.5|20
1648652750000|2022-03-30 15:05:50|32958.3|32938.3|32958.6|32938.6|32958.7|32938.7|32957.9|32937.9|13
1648652760000|2022-03-30 15:06:00|32957.9|32937.9|32963.5|32943.5|32963.5|32943.5|32957.1|32937.1|20
1648652770000|2022-03-30 15:06:10|32962|32942|32961|32941|32962.8|32942.8|32959.2|32939.2|27
1648652780000|2022-03-30 15:06:20|32961.4|32941.4|32960|32940|32961.4|32941.4|32957.7|32937.7|28
1648652790000|2022-03-30 15:06:30|32960.2|32940.2|32957.6|32937.6|32960.2|32940.2|32957|32937|23
1648652800000|2022-03-30 15:06:40|32958.2|32938.2|32952.4|32932.4|32958.2|32938.2|32949.1|32929.1|23
1648652810000|2022-03-30 15:06:50|32952.5|32932.5|32955.5|32935.5|32956.6|32936.6|32951|32931|27
1648652820000|2022-03-30 15:07:00|32954.8|32934.8|32956.4|32936.4|32958.3|32938.3|32954.8|32934.8|23
1648652830000|2022-03-30 15:07:10|32955.5|32935.5|32951|32931|32955.6|32935.6|32950.7|32930.7|28
1648652840000|2022-03-30 15:07:20|32951.1|32931.1|32948.6|32928.6|32953.3|32933.3|32948.6|32928.6|26
1648652850000|2022-03-30 15:07:30|32949|32929|32948.9|32928.9|32949.4|32929.4|32944.4|32924.4|26
1648652860000|2022-03-30 15:07:40|32949.2|32929.2|32951.4|32931.4|32952.7|32932.7|32947.6|32927.6|27
1648652870000|2022-03-30 15:07:50|32953.2|32933.2|32951.6|32931.6|32957.5|32937.5|32951.5|32931.5|29
1648652880000|2022-03-30 15:08:00|32952.5|32932.5|32953.5|32933.5|32953.5|32933.5|32943.5|32923.5|31
1648652890000|2022-03-30 15:08:10|32954.1|32934.1|32953.1|32933.1|32954.6|32934.6|32951.9|32931.9|29
1648652900000|2022-03-30 15:08:20|32953.2|32933.2|32954.2|32934.2|32955.7|32935.7|32950.4|32930.4|28
1648652910000|2022-03-30 15:08:30|32953.9|32933.9|32957.2|32937.2|32960.5|32940.5|32946.8|32926.8|32
1648652920000|2022-03-30 15:08:40|32957.9|32937.9|32960|32940|32960.6|32940.6|32954.8|32934.8|30
1648652930000|2022-03-30 15:08:50|32959.4|32939.4|32952.3|32932.3|32961.5|32941.5|32951.4|32931.4|28
1648652940000|2022-03-30 15:09:00|32955.5|32935.5|32947.4|32927.4|32955.5|32935.5|32947|32927|32
1648652950000|2022-03-30 15:09:10|32947.5|32927.5|32948.1|32928.1|32948.9|32928.9|32945.9|32925.9|21
1648652960000|2022-03-30 15:09:20|32948.2|32928.2|32947.1|32927.1|32948.2|32928.2|32947.1|32927.1|21
1648652970000|2022-03-30 15:09:30|32947.2|32927.2|32947.9|32927.9|32948|32928|32945.5|32925.5|22
1648652980000|2022-03-30 15:09:40|32947.5|32927.5|32951|32931|32951.2|32931.2|32947.4|32927.4|21
1648652990000|2022-03-30 15:09:50|32951.1|32931.1|32948.9|32928.9|32952.9|32932.9|32944.9|32924.9|27
1648653000000|2022-03-30 15:10:00|32955.5|32935.5|32951.4|32931.4|32955.5|32935.5|32951.1|32931.1|27
1648653010000|2022-03-30 15:10:10|32951.1|32931.1|32946.7|32926.7|32951.1|32931.1|32945.9|32925.9|29
1648653020000|2022-03-30 15:10:20|32946.9|32926.9|32950.2|32930.2|32950.2|32930.2|32946.1|32926.1|25
1648653030000|2022-03-30 15:10:30|32950.1|32930.1|32953.4|32933.4|32955.8|32935.8|32949|32929|29
1648653040000|2022-03-30 15:10:40|32953.9|32933.9|32953.5|32933.5|32953.9|32933.9|32948|32928|31
1648653050000|2022-03-30 15:10:50|32953.8|32933.8|32948.7|32928.7|32953.8|32933.8|32948.7|32928.7|21
1648653060000|2022-03-30 15:11:00|32949|32929|32949.3|32929.3|32949.3|32929.3|32948.3|32928.3|17
1648653070000|2022-03-30 15:11:10|32949.1|32929.1|32948.2|32928.2|32953.3|32933.3|32944.6|32924.6|28
1648653080000|2022-03-30 15:11:20|32949.2|32929.2|32950.5|32930.5|32951|32931|32945.6|32925.6|30
1648653090000|2022-03-30 15:11:30|32950.2|32930.2|32952|32932|32954.3|32934.3|32949.9|32929.9|28
1648653100000|2022-03-30 15:11:40|32951.9|32931.9|32951.2|32931.2|32954|32934|32948.2|32928.2|31
1648653110000|2022-03-30 15:11:50|32951.4|32931.4|32957.3|32937.3|32959.3|32939.3|32951.4|32931.4|32
1648653120000|2022-03-30 15:12:00|32957.5|32937.5|32960.9|32940.9|32961.3|32941.3|32957.4|32937.4|27
1648653130000|2022-03-30 15:12:10|32961|32941|32960.1|32940.1|32961|32941|32958.2|32938.2|24
1648653140000|2022-03-30 15:12:20|32959.7|32939.7|32958.8|32938.8|32959.8|32939.8|32958.3|32938.3|27
1648653150000|2022-03-30 15:12:30|32958.1|32938.1|32959.1|32939.1|32959.8|32939.8|32957.2|32937.2|23
1648653160000|2022-03-30 15:12:40|32958.9|32938.9|32958.5|32938.5|32959.3|32939.3|32957.8|32937.8|19
1648653170000|2022-03-30 15:12:50|32958.4|32938.4|32957.1|32937.1|32960.2|32940.2|32955.7|32935.7|19
1648653180000|2022-03-30 15:13:00|32957.2|32937.2|32960.1|32940.1|32960.7|32940.7|32956.8|32936.8|22
1648653190000|2022-03-30 15:13:10|32959.8|32939.8|32959.2|32939.2|32963.7|32943.7|32956.7|32936.7|28
1648653200000|2022-03-30 15:13:20|32959.1|32939.1|32958.5|32938.5|32960.1|32940.1|32953.7|32933.7|25
1648653210000|2022-03-30 15:13:30|32957.7|32937.7|32958|32938|32959.5|32939.5|32956.9|32936.9|30
1648653220000|2022-03-30 15:13:40|32958.1|32938.1|32958.2|32938.2|32959.7|32939.7|32957.3|32937.3|16
1648653230000|2022-03-30 15:13:50|32957.9|32937.9|32955.1|32935.1|32959.8|32939.8|32953.9|32933.9|22
1648653240000|2022-03-30 15:14:00|32958.3|32938.3|32956.6|32936.6|32959.8|32939.8|32956.3|32936.3|26
1648653250000|2022-03-30 15:14:10|32957.3|32937.3|32956.6|32936.6|32957.9|32937.9|32956.3|32936.3|18
1648653260000|2022-03-30 15:14:20|32957.6|32937.6|32955.5|32935.5|32958|32938|32953|32933|16
1648653270000|2022-03-30 15:14:30|32955.7|32935.7|32954.1|32934.1|32955.7|32935.7|32954.1|32934.1|23
1648653280000|2022-03-30 15:14:40|32954.2|32934.2|32968.5|32948.5|32968.5|32948.5|32954|32934|18
1648653290000|2022-03-30 15:14:50|32965.8|32945.8|32959.8|32939.8|32967.8|32947.8|32958.8|32938.8|24
1648653300000|2022-03-30 15:15:00|32958.2|32938.2|32957.1|32937.1|32965.6|32945.6|32955.3|32935.3|35
1648653310000|2022-03-30 15:15:10|32956|32936|32957.7|32937.7|32960.4|32940.4|32956|32936|31
1648653320000|2022-03-30 15:15:20|32957.2|32937.2|32957.2|32937.2|32957.9|32937.9|32955.9|32935.9|27
1648653330000|2022-03-30 15:15:30|32956.8|32936.8|32957.2|32937.2|32957.6|32937.6|32956.4|32936.4|20
1648653340000|2022-03-30 15:15:40|32957.1|32937.1|32951.7|32931.7|32957.4|32937.4|32951.4|32931.4|24
1648653350000|2022-03-30 15:15:50|32951.9|32931.9|32951|32931|32951.9|32931.9|32950.8|32930.8|17
1648653360000|2022-03-30 15:16:00|32951.2|32931.2|32958.2|32938.2|32958.9|32938.9|32951.2|32931.2|20
1648653370000|2022-03-30 15:16:10|32958.1|32938.1|32955.9|32935.9|32958.1|32938.1|32955.5|32935.5|19
1648653380000|2022-03-30 15:16:20|32955.8|32935.8|32960.1|32940.1|32960.5|32940.5|32955.8|32935.8|23
1648653390000|2022-03-30 15:16:30|32958.4|32938.4|32958.9|32938.9|32959.9|32939.9|32957.4|32937.4|21
1648653400000|2022-03-30 15:16:40|32959|32939|32959|32939|32961.7|32941.7|32959|32939|23
1648653410000|2022-03-30 15:16:50|32959.2|32939.2|32961.3|32941.3|32961.3|32941.3|32959|32939|17
1648653420000|2022-03-30 15:17:00|32961.6|32941.6|32960.1|32940.1|32963.2|32943.2|32960|32940|23
1648653430000|2022-03-30 15:17:10|32962.2|32942.2|32958.2|32938.2|32962.2|32942.2|32958.2|32938.2|26
1648653440000|2022-03-30 15:17:20|32958.5|32938.5|32956.8|32936.8|32958.7|32938.7|32956.8|32936.8|25
1648653450000|2022-03-30 15:17:30|32956.1|32936.1|32960.4|32940.4|32960.7|32940.7|32955.1|32935.1|27
1648653460000|2022-03-30 15:17:40|32959.8|32939.8|32960.5|32940.5|32962.1|32942.1|32958.8|32938.8|28
1648653470000|2022-03-30 15:17:50|32960.8|32940.8|32961.4|32941.4|32964.2|32944.2|32960.5|32940.5|16
1648653480000|2022-03-30 15:18:00|32965.5|32945.5|32963.1|32943.1|32965.5|32945.5|32962.4|32942.4|20
1648653490000|2022-03-30 15:18:10|32962.7|32942.7|32963.1|32943.1|32963.5|32943.5|32961.6|32941.6|21
1648653500000|2022-03-30 15:18:20|32963|32943|32963|32943|32964.4|32944.4|32962.7|32942.7|18
1648653510000|2022-03-30 15:18:30|32962.3|32942.3|32962.8|32942.8|32964.3|32944.3|32961.7|32941.7|23
1648653520000|2022-03-30 15:18:40|32962|32942|32964.9|32944.9|32967.2|32947.2|32962|32942|23
1648653530000|2022-03-30 15:18:50|32964.4|32944.4|32963.7|32943.7|32966|32946|32962.6|32942.6|24
1648653540000|2022-03-30 15:19:00|32963.4|32943.4|32960.5|32940.5|32963.9|32943.9|32957.6|32937.6|31
1648653550000|2022-03-30 15:19:10|32959.7|32939.7|32957.6|32937.6|32961.5|32941.5|32956.4|32936.4|29
1648653560000|2022-03-30 15:19:20|32956.8|32936.8|32949.5|32929.5|32957.2|32937.2|32949.5|32929.5|30
1648653570000|2022-03-30 15:19:30|32949.6|32929.6|32947.1|32927.1|32952|32932|32945.8|32925.8|33
1648653580000|2022-03-30 15:19:40|32946.6|32926.6|32943.7|32923.7|32950|32930|32943.7|32923.7|29
1648653590000|2022-03-30 15:19:50|32947.6|32927.6|32948.7|32928.7|32948.8|32928.8|32946.4|32926.4|30
1648653600000|2022-03-30 15:20:00|32953.9|32933.9|32948.8|32928.8|32953.9|32933.9|32947.6|32927.6|31
1648653610000|2022-03-30 15:20:10|32948.9|32928.9|32946|32926|32950.4|32930.4|32945.2|32925.2|31
1648653620000|2022-03-30 15:20:20|32946.4|32926.4|32947.5|32927.5|32951.2|32931.2|32944.2|32924.2|30
1648653630000|2022-03-30 15:20:30|32948.5|32928.5|32944.5|32924.5|32948.7|32928.7|32943.3|32923.3|27
1648653640000|2022-03-30 15:20:40|32944.6|32924.6|32941.8|32921.8|32950.5|32930.5|32939.6|32919.6|24
1648653650000|2022-03-30 15:20:50|32941.4|32921.4|32943|32923|32943.7|32923.7|32940.5|32920.5|28
1648653660000|2022-03-30 15:21:00|32942.8|32922.8|32943.6|32923.6|32944.8|32924.8|32942.8|32922.8|23
1648653670000|2022-03-30 15:21:10|32943.5|32923.5|32948.1|32928.1|32949.1|32929.1|32943.3|32923.3|25
1648653680000|2022-03-30 15:21:20|32947.9|32927.9|32947.1|32927.1|32948.8|32928.8|32947.1|32927.1|21
1648653690000|2022-03-30 15:21:30|32947.4|32927.4|32947.9|32927.9|32949.2|32929.2|32947.4|32927.4|23
1648653700000|2022-03-30 15:21:40|32948|32928|32947.2|32927.2|32948.6|32928.6|32946.6|32926.6|25
1648653710000|2022-03-30 15:21:50|32948.7|32928.7|32953.8|32933.8|32953.8|32933.8|32948.7|32928.7|28
1648653720000|2022-03-30 15:22:00|32954.3|32934.3|32953.9|32933.9|32954.7|32934.7|32953.9|32933.9|22
1648653730000|2022-03-30 15:22:10|32954.3|32934.3|32953.6|32933.6|32954.9|32934.9|32952.5|32932.5|21
1648653740000|2022-03-30 15:22:20|32953.5|32933.5|32953.4|32933.4|32960.5|32940.5|32951.5|32931.5|19
1648653750000|2022-03-30 15:22:30|32953.6|32933.6|32955.3|32935.3|32956.3|32936.3|32953.6|32933.6|23
1648653760000|2022-03-30 15:22:40|32955.7|32935.7|32951.5|32931.5|32955.9|32935.9|32951.5|32931.5|26
1648653770000|2022-03-30 15:22:50|32954.8|32934.8|32943.7|32923.7|32954.8|32934.8|32943.5|32923.5|27
1648653780000|2022-03-30 15:23:00|32943.6|32923.6|32949.1|32929.1|32951.4|32931.4|32943.6|32923.6|20
1648653790000|2022-03-30 15:23:10|32949.4|32929.4|32946.1|32926.1|32951.1|32931.1|32945.6|32925.6|27
1648653800000|2022-03-30 15:23:20|32946.2|32926.2|32944|32924|32946.2|32926.2|32943.1|32923.1|25
1648653810000|2022-03-30 15:23:30|32945|32925|32948.3|32928.3|32953|32933|32944.1|32924.1|28
1648653820000|2022-03-30 15:23:40|32948.7|32928.7|32945.4|32925.4|32949.2|32929.2|32944.3|32924.3|26
1648653830000|2022-03-30 15:23:50|32945.5|32925.5|32944.6|32924.6|32945.5|32925.5|32944.4|32924.4|20
1648653840000|2022-03-30 15:24:00|32944.5|32924.5|32945.3|32925.3|32945.6|32925.6|32944.4|32924.4|21
1648653850000|2022-03-30 15:24:10|32949.9|32929.9|32952.5|32932.5|32954.4|32934.4|32943.7|32923.7|21
1648653860000|2022-03-30 15:24:20|32951.6|32931.6|32952.9|32932.9|32954|32934|32948.3|32928.3|30
1648653870000|2022-03-30 15:24:30|32953.1|32933.1|32956.7|32936.7|32959.5|32939.5|32952.9|32932.9|20
1648653880000|2022-03-30 15:24:40|32956.6|32936.6|32960.2|32940.2|32973|32953|32956.6|32936.6|31
1648653890000|2022-03-30 15:24:50|32960.9|32940.9|32962.6|32942.6|32963.4|32943.4|32960.9|32940.9|21
1648653900000|2022-03-30 15:25:00|32962.5|32942.5|32958.1|32938.1|32962.7|32942.7|32957.8|32937.8|24
1648653910000|2022-03-30 15:25:10|32958.2|32938.2|32958|32938|32971.1|32951.1|32957.3|32937.3|28
1648653920000|2022-03-30 15:25:20|32958.6|32938.6|32956.6|32936.6|32958.6|32938.6|32956.6|32936.6|31
1648653930000|2022-03-30 15:25:30|32956.4|32936.4|32957.1|32937.1|32958.2|32938.2|32956.4|32936.4|24
1648653940000|2022-03-30 15:25:40|32957.2|32937.2|32956.9|32936.9|32957.9|32937.9|32955.9|32935.9|15
1648653950000|2022-03-30 15:25:50|32956.1|32936.1|32956.9|32936.9|32956.9|32936.9|32953.9|32933.9|26
1648653960000|2022-03-30 15:26:00|32956.7|32936.7|32956.5|32936.5|32957.4|32937.4|32956.1|32936.1|23
1648653970000|2022-03-30 15:26:10|32957|32937|32953.2|32933.2|32957.5|32937.5|32953.2|32933.2|24
1648653980000|2022-03-30 15:26:20|32953.6|32933.6|32953.9|32933.9|32953.9|32933.9|32952.4|32932.4|20
1648653990000|2022-03-30 15:26:30|32954.8|32934.8|32955.4|32935.4|32957.9|32937.9|32954.8|32934.8|23
1648654000000|2022-03-30 15:26:40|32956.1|32936.1|32952.9|32932.9|32956.1|32936.1|32951.9|32931.9|25
1648654010000|2022-03-30 15:26:50|32951.5|32931.5|32942.1|32922.1|32952.5|32932.5|32942.1|32922.1|22
1648654020000|2022-03-30 15:27:00|32943.5|32923.5|32943.5|32923.5|32945.8|32925.8|32942.1|32922.1|26
1648654030000|2022-03-30 15:27:10|32941.4|32921.4|32938.4|32918.4|32943.8|32923.8|32937.8|32917.8|31
1648654040000|2022-03-30 15:27:20|32938.6|32918.6|32940.4|32920.4|32940.4|32920.4|32938.6|32918.6|23
1648654050000|2022-03-30 15:27:30|32939.5|32919.5|32940.4|32920.4|32941|32921|32939.4|32919.4|17
1648654060000|2022-03-30 15:27:40|32940.5|32920.5|32941.1|32921.1|32943.1|32923.1|32937.6|32917.6|26
1648654070000|2022-03-30 15:27:50|32941.4|32921.4|32942.8|32922.8|32943.4|32923.4|32940.9|32920.9|24
1648654080000|2022-03-30 15:28:00|32942.7|32922.7|32942.5|32922.5|32944.3|32924.3|32942.1|32922.1|18
1648654090000|2022-03-30 15:28:10|32942.8|32922.8|32942.8|32922.8|32943.9|32923.9|32942.3|32922.3|20
1648654100000|2022-03-30 15:28:20|32943.1|32923.1|32940.1|32920.1|32943.1|32923.1|32936|32916|20
1648654110000|2022-03-30 15:28:30|32939.4|32919.4|32939.5|32919.5|32940.8|32920.8|32937|32917|20
1648654120000|2022-03-30 15:28:40|32938.3|32918.3|32920.4|32900.4|32938.7|32918.7|32917.7|32897.7|30
1648654130000|2022-03-30 15:28:50|32921.5|32901.5|32964.2|32866.7|32964.2|32903.2|32920.1|32857|28
1648654140000|2022-03-30 15:29:00|32953|32865.9|32911.9|32861.9|32953|32872.7|32911.9|32850.2|33
1648654150000|2022-03-30 15:29:10|32912.1|32862.1|32922.9|32846.8|32923.4|32862.2|32907.5|32844.8|27
1648654160000|2022-03-30 15:29:20|32921.1|32847|32926.2|32844|32931.8|32859.5|32907.6|32843.7|25
1648654170000|2022-03-30 15:29:30|32926|32844.1|32926.8|32847.4|32929.1|32860|32909.6|32844.1|22
1648654180000|2022-03-30 15:29:40|32924.5|32848.7|32912.7|32862.7|32926.2|32863.3|32909.6|32846.8|26
1648654190000|2022-03-30 15:29:50|32913.1|32863.1|32926.4|32839.4|32933.1|32863.7|32913.1|32837.7|23
1648654200000|2022-03-30 15:30:00|32930.7|32839|32912.9|32834.3|32933.4|32839.9|32912.9|32834.3|34
1648654210000|2022-03-30 15:30:10|32914.8|32833.7|32920|32839.2|32928.4|32847.4|32889.2|32825.3|35
1648654220000|2022-03-30 15:30:20|32920.6|32836.5|32926.1|32846.2|32933.2|32846.2|32918.2|32832.8|29
1648654230000|2022-03-30 15:30:30|32926.5|32846.4|32917|32867|32946.2|32874.1|32917|32842.7|29
1648654240000|2022-03-30 15:30:40|32917.3|32867.3|32941.7|32851|32969.1|32872.5|32917|32844.1|32
1648654250000|2022-03-30 15:30:50|32965.4|32855.8|32959.7|32852.5|32977.5|32858.8|32950.5|32851.4|30
1648654260000|2022-03-30 15:31:00|32960.9|32853.3|32962.5|32848.2|32963.5|32857.9|32950.9|32848.2|28
1648654270000|2022-03-30 15:31:10|32975.3|32855.3|32953.3|32852.1|32975.3|32859.3|32943.3|32846.9|27
1648654280000|2022-03-30 15:31:20|32956.5|32850.2|32969.4|32852.3|32974.3|32856.8|32953|32850.2|25
1648654290000|2022-03-30 15:31:30|32969.7|32853.6|32947.2|32857.5|32971.7|32858.7|32943.7|32851.7|24
1648654300000|2022-03-30 15:31:40|32947.9|32856|32950.9|32853.4|32952.6|32858.8|32945.1|32853.4|25
1648654310000|2022-03-30 15:31:50|32949.7|32854.2|32957.1|32846.7|32968.7|32858.6|32936.5|32845.1|28
1648654320000|2022-03-30 15:32:00|32957.9|32842.9|32952.4|32850.9|32975.8|32855.8|32942.9|32839.5|31
1648654330000|2022-03-30 15:32:10|32971.4|32851.4|32955.5|32844.3|32971.4|32854.2|32944.7|32843.3|28
1648654340000|2022-03-30 15:32:20|32957.3|32843.5|32953.4|32844.8|32960.7|32849.5|32948.7|32842.4|21
1648654350000|2022-03-30 15:32:30|32953.2|32849.1|32948.7|32850.1|32953.2|32851.2|32940.1|32847.3|28
1648654360000|2022-03-30 15:32:40|32960.4|32847|32947.1|32855.6|32961.6|32855.6|32946.6|32847|27
1648654370000|2022-03-30 15:32:50|32962.5|32850.2|32939.6|32858.3|32968.2|32876.4|32924.2|32848.2|13
1648654380000|2022-03-30 15:33:00|32966.9|32852.5|32952.3|32862|32970.1|32866.7|32949.1|32851.4|26
1648654390000|2022-03-30 15:33:10|32952|32861.9|32964.2|32855.9|32971.1|32862.6|32942.4|32853.2|30
1648654400000|2022-03-30 15:33:20|32966.1|32854.6|32965.4|32856.4|32986.1|32869.5|32953.4|32853.8|32
1648654410000|2022-03-30 15:33:30|32961.6|32858.7|32955.6|32868.9|32962.6|32870.9|32948.2|32857.9|28
1648654420000|2022-03-30 15:33:40|32953.9|32868.8|32960|32861.9|32978.1|32870.4|32947.2|32861|32
1648654430000|2022-03-30 15:33:50|32955.8|32864.1|32962.6|32868.7|32975.9|32879.2|32929.2|32863.4|30
1648654440000|2022-03-30 15:34:00|32965|32866.1|32982.8|32862.8|33004.9|32884.9|32952.3|32861.2|33
1648654450000|2022-03-30 15:34:10|32982.6|32862.6|32994.6|32874.6|33001.1|32881.1|32953.1|32849.6|26
1648654460000|2022-03-30 15:34:20|32995.4|32875.4|32995.8|32875.8|33002.1|32882.1|32989.5|32869.5|21
1648654470000|2022-03-30 15:34:30|32994.5|32874.5|32988.2|32868.2|32995.7|32875.7|32987.5|32867.5|21
1648654480000|2022-03-30 15:34:40|32988.1|32868.1|33012.9|32892.9|33017.3|32897.3|32971.4|32862.7|27
1648654490000|2022-03-30 15:34:50|33007.5|32887.5|33009.8|32889.8|33025|32905|32991.6|32876.8|23
1648654500000|2022-03-30 15:35:00|33004.4|32884.4|33004.1|32884.1|33005.7|32885.7|33000.4|32880.4|24
1648654510000|2022-03-30 15:35:10|33004.3|32884.3|32986.9|32866.9|33004.3|32884.3|32982.9|32862.9|26
1648654520000|2022-03-30 15:35:20|32988.9|32868.9|32985.1|32865.1|32992.8|32872.8|32984.9|32864.9|24
1648654530000|2022-03-30 15:35:30|32984.3|32864.3|33011.4|32891.4|33013.9|32893.9|32982.5|32862.5|23
1648654540000|2022-03-30 15:35:40|33010.4|32890.4|33002.9|32882.9|33013.5|32893.5|33002.2|32882.2|19
1648654550000|2022-03-30 15:35:50|33002.8|32882.8|33001.6|32881.6|33006.7|32886.7|33001.5|32881.5|20
1648654560000|2022-03-30 15:36:00|33003.5|32883.5|32997.6|32877.6|33004.7|32884.7|32987.7|32867.7|27
1648654570000|2022-03-30 15:36:10|32996.3|32876.3|32995|32875|32998.9|32878.9|32989|32869|19
1648654580000|2022-03-30 15:36:20|32994.9|32874.9|32987.8|32867.8|32996.1|32876.1|32985|32865|33
1648654590000|2022-03-30 15:36:30|32988.9|32868.9|32981.8|32861.8|32991.5|32871.5|32970.1|32850.1|35
1648654600000|2022-03-30 15:36:40|32979.9|32859.9|32958.3|32851|32980.1|32860.1|32940.6|32833.3|38
1648654610000|2022-03-30 15:36:50|32947.8|32853.5|32943.8|32853.5|32972.4|32855.8|32931.9|32847.9|33
1648654620000|2022-03-30 15:37:00|32920.8|32870.8|32968.9|32848.9|32976.8|32870.8|32920.8|32846.2|35
1648654630000|2022-03-30 15:37:10|32972.2|32852.2|32962.9|32842.9|32978.9|32858.9|32961.1|32841.1|32
1648654640000|2022-03-30 15:37:20|32960|32840|32958|32838|32995.5|32875.5|32925|32814|31
1648654650000|2022-03-30 15:37:30|32957.4|32837.4|32944.5|32849.3|32965|32849.3|32944.5|32834|35
1648654660000|2022-03-30 15:37:40|32949.2|32847.5|32955.5|32847.4|32973.6|32853.6|32943.5|32840.7|30
1648654670000|2022-03-30 15:37:50|32953.3|32844.9|32953.3|32851.6|32962.2|32855.6|32951.2|32842.6|22
1648654680000|2022-03-30 15:38:00|32953.5|32850.2|32950|32849.3|32963.1|32851.1|32945.5|32844.5|24
1648654690000|2022-03-30 15:38:10|32949.7|32849.9|32958.7|32848|32962|32855.1|32941.6|32838.8|29
1648654700000|2022-03-30 15:38:20|32958.6|32846.6|32956.9|32850.3|32968.1|32852|32952.6|32846.6|24
1648654710000|2022-03-30 15:38:30|32961.6|32849.9|32949.6|32848.8|32961.6|32853.6|32940.8|32847.1|30
1648654720000|2022-03-30 15:38:40|32949.9|32848|32931.5|32853|32970.4|32855.8|32931.5|32848|29
1648654730000|2022-03-30 15:38:50|32943.6|32851.4|32948.9|32850.1|32952.3|32854.5|32940.2|32846.6|24
1648654740000|2022-03-30 15:39:00|32970.7|32850.7|32940.8|32851.4|32970.7|32852|32940.1|32846.4|26
1648654750000|2022-03-30 15:39:10|32939.9|32851.5|32950.1|32849.7|32950.5|32853.8|32939.9|32847.5|24
1648654760000|2022-03-30 15:39:20|32949.1|32850.5|32941.3|32851.2|32950.2|32851.9|32941.3|32849.2|21
1648654770000|2022-03-30 15:39:30|32935.7|32847|32944.4|32847|32951|32851.9|32935.7|32845.5|25
1648654780000|2022-03-30 15:39:40|32946.2|32845.3|32931|32852.6|32958.8|32853.7|32931|32844.8|21
1648654790000|2022-03-30 15:39:50|32930.9|32852.5|32961.5|32846.4|32971.4|32852.5|32930.9|32845.9|24
1648654800000|2022-03-30 15:40:00|32940.8|32849.6|32952.4|32852.3|32967.7|32852.6|32937.7|32847.7|30
1648654810000|2022-03-30 15:40:10|32955.2|32852.1|32958.4|32851|32959.7|32852.1|32955.2|32848.2|18
1648654820000|2022-03-30 15:40:20|32958.5|32851.1|32946.2|32851.4|32960.2|32856.7|32932.9|32849.5|13
1648654830000|2022-03-30 15:40:30|32943.4|32852.1|32956|32849.7|32968|32858.9|32938.3|32846.5|21
1648654840000|2022-03-30 15:40:40|32952.9|32849.8|32938.9|32863.1|32965|32872.8|32922.8|32841|30
1648654850000|2022-03-30 15:40:50|32944.3|32862.7|32952.5|32858|32960.5|32862.7|32939.4|32854.3|20
1648654860000|2022-03-30 15:41:00|32955.6|32856.7|32951.9|32844.1|32965.1|32865.4|32946.5|32843.6|18
1648654870000|2022-03-30 15:41:10|32949.4|32845.4|32958|32853|32971.7|32864.9|32946|32844.6|29
1648654880000|2022-03-30 15:41:20|32958.1|32852.5|32964.1|32859.2|32972.1|32860.3|32948.8|32851.3|26
1648654890000|2022-03-30 15:41:30|32968.8|32854.8|32965.4|32856.6|32974.7|32860.5|32944|32845.8|37
1648654900000|2022-03-30 15:41:40|32967.7|32855.5|32954.4|32865.7|32979.8|32866.8|32952.7|32852.7|32
1648654910000|2022-03-30 15:41:50|32955|32864.8|32970.4|32862.2|32978.7|32869.9|32950.6|32861.2|27
1648654920000|2022-03-30 15:42:00|32968.3|32861.3|32968.1|32848.1|32972.5|32866|32949|32844|28
1648654930000|2022-03-30 15:42:10|32962.7|32842.7|32958.6|32846.4|32969.2|32849.2|32954|32839.2|23
1648654940000|2022-03-30 15:42:20|32962.7|32846.7|32963.5|32843.5|32963.5|32851.1|32943.4|32843.5|24
1648654950000|2022-03-30 15:42:30|32949.9|32851.8|32963|32845.8|32963|32852.9|32932.1|32837.9|28
1648654960000|2022-03-30 15:42:40|32959.2|32847.2|32954.9|32840.3|32959.2|32847.8|32946.3|32840.3|25
1648654970000|2022-03-30 15:42:50|32955.2|32840.7|32947|32837.8|32955.2|32847.6|32940|32837.8|19
1648654980000|2022-03-30 15:43:00|32947.2|32838.2|32959.5|32839.5|32967.3|32879.9|32899.9|32837.6|22
1648654990000|2022-03-30 15:43:10|32952.1|32837.8|32952|32840|32961.9|32846.2|32943.2|32837.3|19
1648655000000|2022-03-30 15:43:20|32950.8|32841.8|32953.2|32842.1|32958.4|32851.3|32947.8|32839.3|18
1648655010000|2022-03-30 15:43:30|32956.8|32842|32945.3|32845.8|32956.8|32852.6|32940.4|32842|18
1648655020000|2022-03-30 15:43:40|32943.7|32840|32944.6|32846.9|32952.2|32849|32935.3|32837.7|31
1648655030000|2022-03-30 15:43:50|32945.2|32853.1|32939.3|32844.3|32947.9|32853.1|32927.3|32844.3|20
1648655040000|2022-03-30 15:44:00|32948.6|32842.4|32921.9|32871.9|32976.3|32873.5|32918|32842.4|33
1648655050000|2022-03-30 15:44:10|32921.6|32871.6|32903.8|32883.8|32935.2|32885.6|32903.5|32857.7|24
1648655060000|2022-03-30 15:44:20|32903|32883|32908.5|32888.5|32949|32888.9|32902.8|32860.2|29
1648655070000|2022-03-30 15:44:30|32908.8|32888.8|32908|32888|32910.1|32890.1|32906.7|32886.7|23
1648655080000|2022-03-30 15:44:40|32908.3|32888.3|32928.3|32878.3|32946.6|32888.3|32907.5|32862.7|24
1648655090000|2022-03-30 15:44:50|32944.1|32865.1|32928.8|32878.8|32945.9|32880.1|32928.6|32864.3|21
1648655100000|2022-03-30 15:45:00|32929|32879|32934.6|32884.6|32951.8|32895.3|32913.7|32870.1|29
1648655110000|2022-03-30 15:45:10|32934.3|32884.3|32914|32894|32951.2|32896.9|32914|32866|18
1648655120000|2022-03-30 15:45:20|32913.7|32893.7|32944.1|32868.6|32947.5|32894.3|32913.7|32868.6|17
1648655130000|2022-03-30 15:45:30|32930.2|32880.2|32942.6|32866.1|32943.5|32880.2|32927.4|32864.8|21
1648655140000|2022-03-30 15:45:40|32928.6|32878.6|32930.2|32880.2|32942.8|32880.4|32928.6|32865.5|18
1648655150000|2022-03-30 15:45:50|32930.3|32880.3|32917.5|32897.5|32947.9|32897.8|32917.2|32868.1|21
1648655160000|2022-03-30 15:46:00|32916.3|32896.3|32916.2|32896.2|32918.5|32898.5|32916.1|32896.1|19
1648655170000|2022-03-30 15:46:10|32915.8|32895.8|32915.9|32895.9|32916.1|32896.1|32915.3|32895.3|17
1648655180000|2022-03-30 15:46:20|32916.2|32896.2|32930.4|32880.4|32949.3|32896.5|32911|32867.1|21
1648655190000|2022-03-30 15:46:30|32930.8|32880.8|32912.1|32892.1|32954.9|32894.3|32911.9|32864.8|23
1648655200000|2022-03-30 15:46:40|32913|32893|32928.9|32878.9|32941.7|32893.7|32912.4|32864.8|18
1648655210000|2022-03-30 15:46:50|32928|32878|32928|32878|32945.6|32893.3|32913|32867.4|19
1648655220000|2022-03-30 15:47:00|32928.4|32878.4|32929.7|32879.7|32929.7|32879.7|32928|32878|12
1648655230000|2022-03-30 15:47:10|32929.4|32879.4|32911.8|32891.8|32929.4|32892.6|32910.8|32878.2|19
1648655240000|2022-03-30 15:47:20|32912|32892|32924.8|32874.8|32943.6|32892|32911.3|32861.5|21
1648655250000|2022-03-30 15:47:30|32937|32861.6|32923.7|32873.7|32939.9|32874.6|32923.2|32861.6|22
1648655260000|2022-03-30 15:47:40|32923.3|32873.3|32941.6|32863.1|32942.6|32874.1|32923|32862.1|26
1648655270000|2022-03-30 15:47:50|32940.8|32863.3|32907|32887|32942.2|32889.4|32906.8|32863.3|20
1648655280000|2022-03-30 15:48:00|32907.5|32887.5|32941.5|32859.1|32946.7|32887.8|32906.9|32854.6|23
1648655290000|2022-03-30 15:48:10|32942.7|32858.6|32922.2|32872.2|32943.9|32874.5|32922.2|32858.6|27
1648655300000|2022-03-30 15:48:20|32922.1|32872.1|32942|32862.3|32944.1|32877.5|32922.1|32861.8|22
1648655310000|2022-03-30 15:48:30|32939.9|32863.4|32938.9|32862.1|32943.3|32887.6|32906.9|32862|18
1648655320000|2022-03-30 15:48:40|32939.1|32862|32941.8|32862|32942.7|32876.9|32924.4|32861.6|20
1648655330000|2022-03-30 15:48:50|32940.8|32862.3|32939.7|32861.6|32942.6|32862.6|32938.4|32860.4|25
1648655340000|2022-03-30 15:49:00|32938.4|32860.1|32908.4|32888.4|32946.2|32890.7|32906.6|32857.3|21
1648655350000|2022-03-30 15:49:10|32908.1|32888.1|32929.1|32879.1|32941.6|32896|32908.1|32866.2|24
1648655360000|2022-03-30 15:49:20|32928.1|32878.1|32926.8|32876.8|32943.5|32879.3|32926.1|32866.3|12
1648655370000|2022-03-30 15:49:30|32926.3|32876.3|32927.6|32877.6|32949.2|32893.3|32911.2|32865|18
1648655380000|2022-03-30 15:49:40|32925.7|32875.7|32927.1|32877.1|32943.3|32877.1|32925.6|32861.2|16
1648655390000|2022-03-30 15:49:50|32927.3|32877.3|32922.7|32872.7|32948.5|32877.6|32922.7|32865.2|23
1648655400000|2022-03-30 15:50:00|32921.8|32871.8|32908.3|32888.3|32938.3|32888.8|32907.8|32858.2|26
1648655410000|2022-03-30 15:50:10|32907.4|32887.4|32937.2|32860.2|32944.4|32887.8|32906.6|32860.2|21
1648655420000|2022-03-30 15:50:20|32936.3|32860.7|32921.7|32871.7|32939.3|32874.8|32921.7|32860.7|17
1648655430000|2022-03-30 15:50:30|32922.7|32872.7|32905.2|32885.2|32937.9|32885.2|32905.2|32858.2|22
1648655440000|2022-03-30 15:50:40|32905.3|32885.3|32920.2|32870.2|32936.2|32886.3|32902.5|32858.5|26
1648655450000|2022-03-30 15:50:50|32920.5|32870.5|32904.5|32884.5|32924.4|32886|32902.7|32870.4|23
1648655460000|2022-03-30 15:51:00|32904|32884|32902.9|32882.9|32904|32884|32902|32882|17
1648655470000|2022-03-30 15:51:10|32903|32883|32903.7|32883.7|32904|32884|32902.8|32882.8|16
1648655480000|2022-03-30 15:51:20|32903.8|32883.8|32902.3|32882.3|32903.8|32883.8|32902.3|32882.3|15
1648655490000|2022-03-30 15:51:30|32902.8|32882.8|32900.4|32880.4|32936.2|32886.7|32900.3|32858|21
1648655500000|2022-03-30 15:51:40|32900.2|32880.2|32902.8|32882.8|32903.2|32883.2|32899.2|32879.2|25
1648655510000|2022-03-30 15:51:50|32902.3|32882.3|32924|32874|32941.3|32884.1|32901.5|32860.3|17
1648655520000|2022-03-30 15:52:00|32924.3|32874.3|32922.7|32872.7|32924.3|32874.3|32922|32872|22
1648655530000|2022-03-30 15:52:10|32922.2|32872.2|32904.1|32884.1|32923.1|32884.1|32903|32867.5|23
1648655540000|2022-03-30 15:52:20|32903.8|32883.8|32904.3|32884.3|32905.3|32885.3|32903.4|32883.4|16
1648655550000|2022-03-30 15:52:30|32902|32882|32922.3|32872.3|32928.8|32882.3|32902|32871.8|17
1648655560000|2022-03-30 15:52:40|32922|32872|32919.1|32869.1|32922.7|32872.7|32918.6|32868.6|16
1648655570000|2022-03-30 15:52:50|32919.8|32869.8|32922.5|32872.5|32936.8|32884.6|32904.1|32861.3|15
1648655580000|2022-03-30 15:53:00|32920.7|32870.7|32918.4|32868.4|32921.7|32871.7|32916.2|32866.2|24
1648655590000|2022-03-30 15:53:10|32918.2|32868.2|32904|32884|32918.4|32884|32902.8|32866.6|17
1648655600000|2022-03-30 15:53:20|32903.9|32883.9|32901.9|32881.9|32908.7|32888.7|32901.6|32881.6|26
1648655610000|2022-03-30 15:53:30|32902.7|32882.7|32900.1|32880.1|32902.7|32882.7|32899.6|32879.6|22
1648655620000|2022-03-30 15:53:40|32902.9|32882.9|32901|32881|32902.9|32882.9|32900.9|32880.9|24
1648655630000|2022-03-30 15:53:50|32900.9|32880.9|32899.6|32879.6|32900.9|32880.9|32898.8|32878.8|14
1648655640000|2022-03-30 15:54:00|32898|32878|32899.9|32879.9|32917.9|32880|32897.7|32867.9|26
1648655650000|2022-03-30 15:54:10|32900.1|32880.1|32914.6|32864.6|32941.1|32880.6|32899.7|32853.9|23
1648655660000|2022-03-30 15:54:20|32915.3|32865.3|32899.1|32879.1|32915.3|32880.3|32899.1|32865.3|19
1648655670000|2022-03-30 15:54:30|32899|32879|32899|32879|32900.1|32880.1|32898.8|32878.8|17
1648655680000|2022-03-30 15:54:40|32899.2|32879.2|32902.2|32882.2|32904.6|32884.6|32898.2|32878.2|24
1648655690000|2022-03-30 15:54:50|32902.5|32882.5|32897.5|32877.5|32902.5|32882.5|32897.2|32877.2|16
1648655700000|2022-03-30 15:55:00|32937.4|32855.1|32910.2|32890.2|32937.8|32890.2|32899.4|32855.1|29
1648655710000|2022-03-30 15:55:10|32909.6|32889.6|32924.2|32874.2|32938.9|32889.6|32905.8|32861.4|23
1648655720000|2022-03-30 15:55:20|32923|32873|32904.5|32884.5|32923|32886.1|32902.4|32870.9|26
1648655730000|2022-03-30 15:55:30|32904.3|32884.3|32905.1|32885.1|32906.5|32886.5|32904|32884|20
1648655740000|2022-03-30 15:55:40|32905.5|32885.5|32905.2|32885.2|32907.2|32887.2|32904.9|32884.9|15
1648655750000|2022-03-30 15:55:50|32905.9|32885.9|32906.3|32886.3|32906.5|32886.5|32905.4|32885.4|22
1648655760000|2022-03-30 15:56:00|32905.9|32885.9|32907.6|32887.6|32912.6|32892.6|32905.9|32885.9|16
1648655770000|2022-03-30 15:56:10|32907.5|32887.5|32908.1|32888.1|32914.4|32894.4|32906.2|32886.2|24
1648655780000|2022-03-30 15:56:20|32909|32889|32905.5|32885.5|32909|32889|32904.8|32884.8|17
1648655790000|2022-03-30 15:56:30|32906.1|32886.1|32910.3|32890.3|32915.4|32895.4|32905.8|32885.8|27
1648655800000|2022-03-30 15:56:40|32908.4|32888.4|32909.1|32889.1|32910.3|32890.3|32907.7|32887.7|22
1648655810000|2022-03-30 15:56:50|32908.5|32888.5|32924.5|32874.5|32940.2|32889.1|32907.9|32864.5|22
1648655820000|2022-03-30 15:57:00|32925.2|32875.2|32907|32887|32925.3|32887|32906.2|32873|16
1648655830000|2022-03-30 15:57:10|32906.2|32886.2|32907.8|32887.8|32908.8|32888.8|32906.1|32886.1|18
1648655840000|2022-03-30 15:57:20|32908.4|32888.4|32908.4|32888.4|32909.4|32889.4|32907.8|32887.8|15
1648655850000|2022-03-30 15:57:30|32908.7|32888.7|32907|32887|32908.7|32888.7|32906.9|32886.9|12
1648655860000|2022-03-30 15:57:40|32907.3|32887.3|32943.2|32867.4|32970.4|32889.2|32906.6|32864.8|16
1648655870000|2022-03-30 15:57:50|32928.7|32878.7|32942|32865.3|32944.9|32879.2|32922.4|32865.3|20
1648655880000|2022-03-30 15:58:00|32941.6|32865.6|32927.4|32877.4|32941.6|32878.2|32925.7|32865.6|14
1648655890000|2022-03-30 15:58:10|32927.1|32877.1|32929.2|32879.2|32944.7|32881|32927|32867.5|18
1648655900000|2022-03-30 15:58:20|32912.5|32892.5|32971.4|32879|32984.7|32905.7|32911.4|32876.4|24
1648655910000|2022-03-30 15:58:30|32972.2|32876.1|32948.4|32898.4|32983.5|32913.8|32932|32876|27
1648655920000|2022-03-30 15:58:40|32948.1|32898.1|32945|32895|32972.6|32914.5|32933.6|32882.1|21
1648655930000|2022-03-30 15:58:50|32944.5|32894.5|32930.1|32910.1|32959.3|32912.5|32930.1|32882.7|23
1648655940000|2022-03-30 15:59:00|32929.9|32909.9|32927.4|32907.4|32962.1|32910.3|32926.2|32877.7|24
1648655950000|2022-03-30 15:59:10|32927|32907|32958.4|32908.4|32958.4|32908.8|32926.5|32880.6|22
1648655960000|2022-03-30 15:59:20|32973.3|32890.2|32968.9|32884.5|32998|32903.7|32950.3|32875.6|26
1648655970000|2022-03-30 15:59:30|32969.1|32883.7|32992.1|32885.2|33002.3|32907.4|32956.8|32882.8|29
1648655980000|2022-03-30 15:59:40|32995.6|32885.1|32985.8|32888.5|32995.6|32922.1|32939.4|32877|24
1648655990000|2022-03-30 15:59:50|32986.3|32890.7|32969.7|32893.5|32986.3|32906.7|32955.9|32887.6|28
1648656000000|2022-03-30 16:00:00|32971.7|32892.1|32971.2|32894.5|33004.2|32931.8|32947.5|32877.9|27
1648656010000|2022-03-30 16:00:10|32975.4|32898.5|32988.5|32882.6|32988.5|32924.8|32944.3|32882.6|27
1648656020000|2022-03-30 16:00:20|32986.8|32882.1|32984.5|32887.8|32988|32888|32983.8|32882.1|18
1648656030000|2022-03-30 16:00:30|32982.5|32888.8|32973.8|32889.3|32983.7|32891.5|32970.3|32884|16
1648656040000|2022-03-30 16:00:40|32975|32887.8|32976.8|32881.2|32989.8|32921.1|32941.1|32869.8|23
1648656050000|2022-03-30 16:00:50|32972.6|32886.1|32986.8|32878.7|32991.4|32890.4|32972.6|32871.4|23
1648656060000|2022-03-30 16:01:00|32975|32892.9|32975.2|32890.4|32984|32894.1|32969.8|32875.7|28
1648656070000|2022-03-30 16:01:10|32974.3|32891.7|32977.7|32886.6|32978.3|32892.3|32972.6|32886.1|28
1648656080000|2022-03-30 16:01:20|32976|32887.1|32969.4|32891|32978.3|32906.2|32954.5|32875.4|26
1648656090000|2022-03-30 16:01:30|32969.9|32891.2|32971|32886.3|32973.3|32904.2|32953.8|32884.4|20
1648656100000|2022-03-30 16:01:40|32970.8|32886.4|32971.1|32884.4|32971.8|32889|32966.9|32883.4|19
1648656110000|2022-03-30 16:01:50|32970.8|32884.7|32976.1|32875.2|32977.5|32904.1|32951.9|32874.1|25
1648656120000|2022-03-30 16:02:00|32998.1|32879.6|32973.3|32884.3|32998.1|32888.6|32970.3|32877.4|27
1648656130000|2022-03-30 16:02:10|32974|32885.6|32948.1|32898.1|32976.1|32899.2|32948.1|32879.8|23
1648656140000|2022-03-30 16:02:20|32948.4|32898.4|32963.1|32887.3|32966.7|32898.4|32948.1|32880.8|13
1648656150000|2022-03-30 16:02:30|32950.3|32900.3|32963.8|32887.1|32968.5|32901.1|32950.3|32880.8|24
1648656160000|2022-03-30 16:02:40|32965.7|32884.3|32962.7|32877.4|32974|32920|32935.5|32872.2|27
1648656170000|2022-03-30 16:02:50|32934|32914|32966.5|32872.2|32976.1|32914|32933.3|32870.3|28
1648656180000|2022-03-30 16:03:00|32964|32874.3|32963.8|32875.7|32970.6|32876.2|32963.2|32871.1|17
1648656190000|2022-03-30 16:03:10|32962.5|32876.5|32945.2|32895.2|32964.8|32895.2|32943.3|32874.5|22
1648656200000|2022-03-30 16:03:20|32945|32895|32944.4|32894.4|32961.7|32895.8|32944.4|32877.2|17
1648656210000|2022-03-30 16:03:30|32944.3|32894.3|32969.7|32870.5|32970.3|32913.9|32933.9|32870.5|25
1648656220000|2022-03-30 16:03:40|32970.7|32871.4|32964.4|32880.9|32970.7|32899.3|32949.3|32871.4|23
1648656230000|2022-03-30 16:03:50|32965.6|32880.6|32933.4|32913.4|33001|32915.1|32932.9|32877.1|24
1648656240000|2022-03-30 16:04:00|32933.3|32913.3|32945.8|32895.8|32974.7|32913.3|32933.3|32883.9|21
1648656250000|2022-03-30 16:04:10|32945.7|32895.7|32930.9|32910.9|32959.7|32912.4|32930.8|32883.4|25
1648656260000|2022-03-30 16:04:20|32931|32911|32933.9|32913.9|32935.2|32915.2|32930.9|32910.9|31
1648656270000|2022-03-30 16:04:30|32929.3|32909.3|32950.5|32900.5|32966.8|32916.7|32929.3|32880.9|33
1648656280000|2022-03-30 16:04:40|32948.9|32898.9|32934.6|32914.6|32963|32916|32932.5|32884|25
1648656290000|2022-03-30 16:04:50|32935.2|32915.2|32933|32913|32967.9|32915.2|32932.8|32880.5|17
1648656300000|2022-03-30 16:05:00|32932.4|32912.4|32971.1|32886.7|32982.8|32912.4|32932.4|32885.5|21
1648656310000|2022-03-30 16:05:10|32969.9|32888.2|32961.8|32882.2|32979.3|32917.2|32927.8|32882.2|29
1648656320000|2022-03-30 16:05:20|32961.2|32882.7|32958.9|32883.2|32961.2|32896.8|32944.6|32882.3|23
1648656330000|2022-03-30 16:05:30|32946.3|32896.3|32933.4|32913.4|32961.7|32914.1|32931.7|32882.7|21
1648656340000|2022-03-30 16:05:40|32932.8|32912.8|32932.7|32912.7|32978.6|32915.1|32932.7|32890.2|14
1648656350000|2022-03-30 16:05:50|32933|32913|32935.9|32915.9|32969|32921.2|32933|32885.1|29
1648656360000|2022-03-30 16:06:00|32935.8|32915.8|32955.8|32905.8|32982.5|32915.8|32933.9|32888.8|26
1648656370000|2022-03-30 16:06:10|32957.1|32907.1|32948.8|32898.8|32976.7|32914.4|32934.4|32884.9|22
1648656380000|2022-03-30 16:06:20|32935.7|32915.7|32962.3|32885.8|32981|32921.2|32934.3|32884.1|33
1648656390000|2022-03-30 16:06:30|32940.3|32920.3|32935.5|32915.5|32940.3|32920.3|32932.7|32912.7|28
1648656400000|2022-03-30 16:06:40|32935.2|32915.2|32948.4|32898.4|32982.3|32918.3|32933.8|32887.4|31
1648656410000|2022-03-30 16:06:50|32947.8|32897.8|32970.1|32891.9|32979.9|32918.8|32934.1|32884.4|30
1648656420000|2022-03-30 16:07:00|32981.4|32892.2|32972.9|32889.5|32981.4|32892.7|32968.9|32888.2|29
1648656430000|2022-03-30 16:07:10|32971.7|32889.4|32939.3|32919.3|32974.2|32920.4|32938.2|32889.4|22
1648656440000|2022-03-30 16:07:20|32938.9|32918.9|32939.7|32919.7|32940.5|32920.5|32938.5|32918.5|16
1648656450000|2022-03-30 16:07:30|32940.7|32920.7|32941.3|32921.3|32969.6|32922.6|32936.1|32886.8|25
1648656460000|2022-03-30 16:07:40|32941.2|32921.2|32947.3|32927.3|32983.4|32927.3|32941.2|32899.1|25
1648656470000|2022-03-30 16:07:50|32946.3|32926.3|32955.7|32905.7|32996.8|32926.4|32944.6|32893.6|28
1648656480000|2022-03-30 16:08:00|32955.3|32905.3|32953.4|32903.4|32983.8|32911.6|32952.8|32893.2|28
1648656490000|2022-03-30 16:08:10|32987.5|32893.6|32953.1|32903.1|32989|32908.8|32951.3|32891.1|25
1648656500000|2022-03-30 16:08:20|32952.1|32902.1|32938.3|32918.3|32975.1|32920.7|32937.8|32884.7|26
1648656510000|2022-03-30 16:08:30|32939.5|32919.5|32980.9|32902.2|32982|32921.7|32937|32898.2|20
1648656520000|2022-03-30 16:08:40|32979|32902.1|32939.5|32919.5|32984.3|32924.8|32939.5|32896.5|24
1648656530000|2022-03-30 16:08:50|32939.9|32919.9|32939.3|32919.3|32977.1|32923|32938.9|32897.8|26
1648656540000|2022-03-30 16:09:00|32938.8|32918.8|32938.1|32918.1|32941|32921|32938|32918|19
1648656550000|2022-03-30 16:09:10|32938.9|32918.9|32938.2|32918.2|32940.6|32920.6|32938.2|32918.2|18
1648656560000|2022-03-30 16:09:20|32937.7|32917.7|32937.7|32917.7|32939.3|32919.3|32937.7|32917.7|16
1648656570000|2022-03-30 16:09:30|32937.1|32917.1|32960.9|32883.4|32968.6|32919.2|32937.1|32883.4|21
1648656580000|2022-03-30 16:09:40|32961|32883.6|32964.6|32888.8|32988.9|32918.8|32937.1|32883|35
1648656590000|2022-03-30 16:09:50|32964.4|32901.9|32950.5|32900.5|32976.7|32917.4|32937.4|32888.9|25
1648656600000|2022-03-30 16:10:00|32950.9|32900.9|32937.9|32917.9|32966.4|32918.4|32935.7|32887.6|24
1648656610000|2022-03-30 16:10:10|32938.3|32918.3|32952.4|32902.4|32978.8|32919.3|32937.2|32888.6|19
1648656620000|2022-03-30 16:10:20|32951.9|32901.9|32940.9|32920.9|32953.9|32921.2|32939.2|32901.8|15
1648656630000|2022-03-30 16:10:30|32941|32921|32938.9|32918.9|32941|32921|32938.9|32918.9|13
1648656640000|2022-03-30 16:10:40|32938.3|32918.3|32951.2|32901.2|32965.2|32918.4|32937.7|32889.6|17
1648656650000|2022-03-30 16:10:50|32952.2|32902.2|32939.7|32919.7|32954.5|32919.7|32938.2|32900.9|17
1648656660000|2022-03-30 16:11:00|32939.1|32919.1|32939|32919|32939.1|32919.1|32936.5|32916.5|22
1648656670000|2022-03-30 16:11:10|32939.4|32919.4|32939.6|32919.6|32967.2|32920.8|32939.4|32891|16
1648656680000|2022-03-30 16:11:20|32939.2|32919.2|32940.1|32920.1|32941|32921|32939.1|32919.1|16
1648656690000|2022-03-30 16:11:30|32939.5|32919.5|32940.3|32920.3|32940.9|32920.9|32939.3|32919.3|16
1648656700000|2022-03-30 16:11:40|32940.4|32920.4|32955.6|32905.6|32971.1|32920.6|32940.3|32888.4|21
1648656710000|2022-03-30 16:11:50|32970|32890.5|32941.7|32921.7|32970|32921.7|32941.7|32890|23
1648656720000|2022-03-30 16:12:00|32941.4|32921.4|32966|32890.4|32968.6|32921.4|32940.7|32888.5|26
1648656730000|2022-03-30 16:12:10|32967.6|32891.7|32942.8|32922.8|32985.6|32924.6|32941.4|32891.7|34
1648656740000|2022-03-30 16:12:20|32943.1|32923.1|32943.3|32923.3|32944.3|32924.3|32942.8|32922.8|16
1648656750000|2022-03-30 16:12:30|32943|32923|32943.8|32923.8|32944.1|32924.1|32942.3|32922.3|16
1648656760000|2022-03-30 16:12:40|32943.4|32923.4|32957.4|32907.4|32971|32924.2|32943.3|32895.2|15
1648656770000|2022-03-30 16:12:50|32958.6|32908.6|32944.2|32924.2|32958.6|32924.2|32942.1|32906.7|14
1648656780000|2022-03-30 16:13:00|32960.2|32910.2|32973|32894.2|32973|32910.2|32958.5|32894.2|12
1648656790000|2022-03-30 16:13:10|32974.3|32892.8|32973.5|32893.8|32974.6|32894.8|32970.8|32891.1|17
1648656800000|2022-03-30 16:13:20|32944.5|32924.5|32959|32909|32959.4|32924.9|32943.3|32908.7|13
1648656810000|2022-03-30 16:13:30|32972.6|32895.7|32972.1|32895.2|32972.6|32910.2|32958|32895.2|11
1648656820000|2022-03-30 16:13:40|32958.1|32908.1|32957.4|32907.4|32973.8|32924.3|32941.6|32888.4|14
1648656830000|2022-03-30 16:13:50|32969.6|32891.3|32977|32896.9|33004|32917.8|32937.8|32879|22
1648656840000|2022-03-30 16:14:00|32982.3|32898.1|32956.4|32906.4|32982.3|32906.6|32952|32892.6|19
1648656850000|2022-03-30 16:14:10|32955.1|32905.1|32939.3|32919.3|32969.7|32920.7|32939.3|32892.5|22
1648656860000|2022-03-30 16:14:20|32939.1|32919.1|32954.1|32904.1|32967.2|32919.9|32938.7|32891.2|24
1648656870000|2022-03-30 16:14:30|32954|32904|32968.9|32888.5|32977.4|32919.1|32939.1|32885.3|21
1648656880000|2022-03-30 16:14:40|32952.4|32902.4|32962.4|32883.2|32970.2|32902.4|32947.7|32879.9|26
1648656890000|2022-03-30 16:14:50|32941.7|32891.7|32966.4|32882.6|32978.5|32891.7|32941.7|32876.7|24
1648656900000|2022-03-30 16:15:00|32963.7|32874.4|32951.2|32870.6|32969.7|32876.2|32949.4|32869.8|26
1648656910000|2022-03-30 16:15:10|32949.2|32872|32923.5|32903.5|32949.2|32903.5|32918.9|32872|18
1648656920000|2022-03-30 16:15:20|32922.9|32902.9|32923.6|32903.6|32924.2|32904.2|32922.1|32902.1|21
1648656930000|2022-03-30 16:15:30|32923|32903|32924|32904|32924.5|32904.5|32921.3|32901.3|20
1648656940000|2022-03-30 16:15:40|32923.7|32903.7|32922.6|32902.6|32923.9|32903.9|32922.3|32902.3|17
1648656950000|2022-03-30 16:15:50|32922.7|32902.7|32921.3|32901.3|32922.7|32902.7|32921.3|32901.3|5
1648656960000|2022-03-30 16:16:00|32986.4|32876.5|32959.8|32876.8|32986.4|32877.4|32959|32872.8|16
1648656970000|2022-03-30 16:16:10|32961|32877.7|32924.8|32904.8|32961.1|32905.1|32922.6|32877.3|16
1648656980000|2022-03-30 16:16:20|32924.7|32904.7|32923.8|32903.8|32925.2|32905.2|32923.3|32903.3|17
1648656990000|2022-03-30 16:16:30|32923.4|32903.4|32923.9|32903.9|32924|32904|32922.3|32902.3|17
1648657000000|2022-03-30 16:16:40|32921.9|32901.9|32923.5|32903.5|32950.6|32907.6|32921.7|32873.5|19
1648657010000|2022-03-30 16:16:50|32921.6|32901.6|32942.9|32892.9|32958.7|32913|32921.6|32874.6|23
1648657020000|2022-03-30 16:17:00|32942.8|32892.8|32926.5|32906.5|32955|32906.9|32925.1|32876.9|20
1648657030000|2022-03-30 16:17:10|32926.7|32906.7|32924.9|32904.9|32926.7|32906.7|32924.7|32904.7|9
1648657040000|2022-03-30 16:17:20|32925.4|32905.4|32941.8|32891.8|32956|32907.8|32925.4|32880.4|7
1648657050000|2022-03-30 16:17:30|32940.9|32890.9|32923.5|32903.5|32941.9|32905.8|32923.5|32890.9|12
1648657060000|2022-03-30 16:17:40|32924.3|32904.3|32941.5|32891.5|32955.3|32904.3|32923|32876.4|15
1648657070000|2022-03-30 16:17:50|32942.4|32892.4|32939.6|32889.6|32956.6|32892.4|32938|32875.9|20
1648657080000|2022-03-30 16:18:00|32966.9|32880|32958.6|32881.9|32967|32882.5|32958.1|32878.9|19
1648657090000|2022-03-30 16:18:10|32958.5|32881.2|32943.6|32893.6|32959.4|32893.6|32943.5|32879|13
1648657100000|2022-03-30 16:18:20|32962.7|32879.3|32940|32890|32963.2|32890|32938.5|32875.9|10
1648657110000|2022-03-30 16:18:30|32940.9|32890.9|32954|32876.3|32970.6|32906|32920.6|32869.2|17
1648657120000|2022-03-30 16:18:40|32954.7|32874.8|32934|32884|32955.6|32901.2|32918.7|32874.8|15
1648657130000|2022-03-30 16:18:50|32933.7|32883.7|32937.2|32887.2|32950.3|32887.2|32933.7|32873.3|16
1648657140000|2022-03-30 16:19:00|32920.7|32900.7|32920.9|32900.9|32921.7|32901.7|32920.3|32900.3|15
1648657150000|2022-03-30 16:19:10|32921.2|32901.2|32918.1|32898.1|32921.2|32901.2|32917.6|32897.6|9
1648657160000|2022-03-30 16:19:20|32917.7|32897.7|32919.6|32899.6|32920.8|32900.8|32916.3|32896.3|16
1648657170000|2022-03-30 16:19:30|32920.5|32900.5|32918.6|32898.6|32921.1|32901.1|32918.6|32898.6|7
1648657180000|2022-03-30 16:19:40|32918.4|32898.4|32919|32899|32960.9|32899|32917.5|32864.8|25
1648657190000|2022-03-30 16:19:50|32916.9|32896.9|32920.9|32900.9|32920.9|32900.9|32916.9|32896.9|17
1648657200000|2022-03-30 16:20:00|32919.8|32899.8|32916.4|32896.4|32919.8|32899.8|32916|32896|25
1648657210000|2022-03-30 16:20:10|32916.5|32896.5|32916.4|32896.4|32918.2|32898.2|32916.3|32896.3|13
1648657220000|2022-03-30 16:20:20|32917.5|32897.5|32917.2|32897.2|32918|32898|32916.9|32896.9|15
1648657230000|2022-03-30 16:20:30|32916.7|32896.7|32944|32863|32944|32897.8|32916|32863|14
1648657240000|2022-03-30 16:20:40|32916.6|32896.6|32932|32882|32950.3|32896.6|32916.6|32865.2|22
1648657250000|2022-03-30 16:20:50|32932.1|32882.1|32914.5|32894.5|32932.4|32895.2|32914.2|32882.1|10
1648657260000|2022-03-30 16:21:00|32914.2|32894.2|32918.6|32898.6|32946.3|32898.9|32913.3|32870.8|20
1648657270000|2022-03-30 16:21:10|32918.9|32898.9|32919.8|32899.8|32949.8|32903.3|32918.3|32868.4|18
1648657280000|2022-03-30 16:21:20|32920.3|32900.3|32919.1|32899.1|32922.5|32902.5|32919.1|32899.1|19
1648657290000|2022-03-30 16:21:30|32918.8|32898.8|32920.6|32900.6|32920.8|32900.8|32918.6|32898.6|14
1648657300000|2022-03-30 16:21:40|32920.7|32900.7|32961.4|32879.3|32966.6|32901.7|32920.3|32869.3|19
1648657310000|2022-03-30 16:21:50|32961|32877.7|32959.4|32879.3|32962.3|32880.3|32956.3|32876.6|14
1648657320000|2022-03-30 16:22:00|32959.3|32881.5|32920.5|32900.5|32961.3|32900.5|32920.5|32874.3|17
1648657330000|2022-03-30 16:22:10|32920.8|32900.8|32921.9|32901.9|32923|32903|32920|32900|17
1648657340000|2022-03-30 16:22:20|32922.1|32902.1|32922.5|32902.5|32923.7|32903.7|32921.3|32901.3|14
1648657350000|2022-03-30 16:22:30|32922.6|32902.6|32922.3|32902.3|32923.9|32903.9|32920.4|32900.4|13
1648657360000|2022-03-30 16:22:40|32923.6|32903.6|32922.1|32902.1|32924.3|32904.3|32918.4|32898.4|13
1648657370000|2022-03-30 16:22:50|32919.3|32899.3|32933.1|32883.1|32946.2|32899.5|32918.9|32869|18
1648657380000|2022-03-30 16:23:00|32963.4|32876.3|32949.9|32874.1|32963.4|32886|32936|32870.8|21
1648657390000|2022-03-30 16:23:10|32950.7|32873.2|32915.1|32895.1|32951.4|32896.4|32914.3|32870.6|18
1648657400000|2022-03-30 16:23:20|32914.8|32894.8|32914.9|32894.9|32916.4|32896.4|32914.6|32894.6|13
1648657410000|2022-03-30 16:23:30|32916.3|32896.3|32916.1|32896.1|32917.2|32897.2|32914.6|32894.6|13
1648657420000|2022-03-30 16:23:40|32916.5|32896.5|32916.3|32896.3|32917.7|32897.7|32915.2|32895.2|20
1648657430000|2022-03-30 16:23:50|32916.1|32896.1|32914.4|32894.4|32917.9|32897.9|32914.1|32894.1|13
1648657440000|2022-03-30 16:24:00|32913.7|32893.7|32947.8|32872|32953.7|32893.7|32912.9|32868.9|20
1648657450000|2022-03-30 16:24:10|32948.7|32871.6|32914.7|32894.7|32948.7|32894.7|32913.3|32871.6|22
1648657460000|2022-03-30 16:24:20|32914.8|32894.8|32912.8|32892.8|32915.2|32895.2|32912.5|32892.5|14
1648657470000|2022-03-30 16:24:30|32912.3|32892.3|32912.3|32892.3|32913.8|32893.8|32912|32892|15
1648657480000|2022-03-30 16:24:40|32912.9|32892.9|32947.4|32867.9|32947.4|32898.7|32912.7|32860|20
1648657490000|2022-03-30 16:24:50|32923.5|32873.5|32938.5|32862.1|32940.3|32891|32906.7|32858.8|12
1648657500000|2022-03-30 16:25:00|32925.8|32875.8|32910.3|32890.3|32939.6|32890.9|32909.6|32863|22
1648657510000|2022-03-30 16:25:10|32909.9|32889.9|32915.5|32895.5|32916.3|32896.3|32909.9|32889.9|19
1648657520000|2022-03-30 16:25:20|32914.8|32894.8|32914.3|32894.3|32917.5|32897.5|32914.3|32894.3|17
1648657530000|2022-03-30 16:25:30|32916.1|32896.1|32917.5|32897.5|32917.5|32897.5|32915.5|32895.5|15
1648657540000|2022-03-30 16:25:40|32917.9|32897.9|32949.1|32873.2|32954|32898.4|32917.4|32873.2|19
1648657550000|2022-03-30 16:25:50|32937.1|32887.1|32918.9|32898.9|32949.8|32899.2|32918.1|32872|26
1648657560000|2022-03-30 16:26:00|32918.6|32898.6|32917.9|32897.9|32918.9|32898.9|32917.9|32897.9|21
1648657570000|2022-03-30 16:26:10|32917.8|32897.8|32931.2|32881.2|32945.5|32899|32917.8|32868.3|24
1648657580000|2022-03-30 16:26:20|32932.4|32882.4|32919.7|32899.7|32935.2|32899.7|32919.7|32882|18
1648657590000|2022-03-30 16:26:30|32950.7|32874.1|32935.2|32885.2|32950.7|32889.3|32935|32871.2|21
1648657600000|2022-03-30 16:26:40|32948.9|32873.3|32935.9|32885.9|32948.9|32886.1|32934.4|32870.7|17
1648657610000|2022-03-30 16:26:50|32936.3|32886.3|32920|32900|32948.4|32900|32920|32872.7|16
1648657620000|2022-03-30 16:27:00|32921.1|32901.1|32920|32900|32921.4|32901.4|32919.9|32899.9|15
1648657630000|2022-03-30 16:27:10|32920.7|32900.7|32934.1|32884.1|32947.5|32900.9|32917.7|32869.8|21
1648657640000|2022-03-30 16:27:20|32947.1|32869.7|32935.1|32885.1|32948.6|32885.1|32933.2|32869.7|22
1648657650000|2022-03-30 16:27:30|32934.7|32884.7|32940.7|32842.4|32951.1|32907|32883.5|32839.4|26
1648657660000|2022-03-30 16:27:40|32891.7|32871.7|32898.6|32878.6|32899.4|32879.4|32891.7|32871.7|16
1648657670000|2022-03-30 16:27:50|32897.5|32877.5|32892|32872|32898.8|32878.8|32892|32872|20
1648657680000|2022-03-30 16:28:00|32891.5|32871.5|32893.6|32873.6|32893.6|32873.6|32891.5|32871.5|16
1648657690000|2022-03-30 16:28:10|32893.1|32873.1|32895.1|32875.1|32897.3|32877.3|32891.5|32871.5|24
1648657700000|2022-03-30 16:28:20|32895.6|32875.6|32896|32876|32897.5|32877.5|32895.5|32875.5|16
1648657710000|2022-03-30 16:28:30|32898.5|32878.5|32896.7|32876.7|32898.6|32878.6|32894|32874|17
1648657720000|2022-03-30 16:28:40|32897|32877|32897.8|32877.8|32898.1|32878.1|32895.6|32875.6|22
1648657730000|2022-03-30 16:28:50|32898.5|32878.5|32899.1|32879.1|32899.7|32879.7|32896.9|32876.9|16
1648657740000|2022-03-30 16:29:00|32898.9|32878.9|32900.4|32880.4|32927.3|32886.3|32895.9|32862|31
1648657750000|2022-03-30 16:29:10|32899.9|32879.9|32903.6|32883.6|32903.6|32883.6|32899.1|32879.1|19
1648657760000|2022-03-30 16:29:20|32903.5|32883.5|32902|32882|32903.5|32883.5|32902|32882|14
1648657770000|2022-03-30 16:29:30|32902.2|32882.2|32902.7|32882.7|32903.6|32883.6|32902|32882|13
1648657780000|2022-03-30 16:29:40|32903.2|32883.2|32919|32869|32933.3|32884.5|32902|32855.1|17
1648657790000|2022-03-30 16:29:50|32924.1|32874.1|32917.3|32867.3|32933.8|32882.1|32902.1|32848|15
1648657800000|2022-03-30 16:30:00|32905.3|32885.3|32914.6|32864.6|32930.6|32885.3|32899.8|32843.8|24
1648657810000|2022-03-30 16:30:10|32915.4|32865.4|32901.2|32881.2|32917.8|32881.2|32898.6|32864.6|19
1648657820000|2022-03-30 16:30:20|32901.3|32881.3|32899.5|32879.5|32901.3|32881.3|32898.6|32878.6|15
1648657830000|2022-03-30 16:30:30|32899.3|32879.3|32898.3|32878.3|32902.5|32882.5|32898.3|32878.3|19
1648657840000|2022-03-30 16:30:40|32898.2|32878.2|32928.4|32852.5|32928.4|32881.6|32898.2|32852.5|16
1648657850000|2022-03-30 16:30:50|32928.5|32853|32915.2|32865.2|32928.5|32865.9|32915|32853|7
1648657860000|2022-03-30 16:31:00|32959.2|32855.5|32920.4|32870.4|32959.2|32870.4|32919.3|32854.9|10
1648657870000|2022-03-30 16:31:10|32920.5|32870.5|32916.1|32866.1|32934.4|32871.8|32915.4|32854.6|15
1648657880000|2022-03-30 16:31:20|32915.5|32865.5|32900.3|32880.3|32915.6|32880.3|32899.3|32864.6|13
1648657890000|2022-03-30 16:31:30|32900.7|32880.7|32898.9|32878.9|32928.7|32880.9|32898.2|32847|23
1648657900000|2022-03-30 16:31:40|32899.2|32879.2|32899.9|32879.9|32901.6|32881.6|32898.4|32878.4|8
1648657910000|2022-03-30 16:31:50|32899.8|32879.8|32897.7|32877.7|32900.7|32880.7|32895|32875|18
1648657920000|2022-03-30 16:32:00|32898.6|32878.6|32899.4|32879.4|32927|32880.2|32898.6|32850.1|20
1648657930000|2022-03-30 16:32:10|32899.5|32879.5|32899.6|32879.6|32900.3|32880.3|32898.8|32878.8|13
1648657940000|2022-03-30 16:32:20|32900.3|32880.3|32897.9|32877.9|32900.3|32880.3|32897.6|32877.6|16
1648657950000|2022-03-30 16:32:30|32899.4|32879.4|32900.8|32880.8|32903.8|32883.8|32891|32871|16
1648657960000|2022-03-30 16:32:40|32900.6|32880.6|32898.8|32878.8|32900.6|32880.6|32897.2|32877.2|12
1648657970000|2022-03-30 16:32:50|32898.7|32878.7|32899.2|32879.2|32901.2|32881.2|32898.3|32878.3|16
1648657980000|2022-03-30 16:33:00|32899.7|32879.7|32900.6|32880.6|32900.7|32880.7|32898.4|32878.4|10
1648657990000|2022-03-30 16:33:10|32900|32880|32899.2|32879.2|32900.8|32880.8|32898.5|32878.5|11
1648658000000|2022-03-30 16:33:20|32898.8|32878.8|32893|32873|32900.6|32880.6|32893|32873|10
1648658010000|2022-03-30 16:33:30|32904.8|32884.8|32901.3|32881.3|32906.7|32886.7|32899.3|32879.3|10
1648658020000|2022-03-30 16:33:40|32900.5|32880.5|32915.7|32865.7|32926.2|32880.5|32896.2|32849.5|18
1648658030000|2022-03-30 16:33:50|32915.2|32865.2|32898.9|32878.9|32916.7|32882.5|32897.1|32865.2|10
1648658040000|2022-03-30 16:34:00|32898.8|32878.8|32898|32878|32899|32879|32896.8|32876.8|10
1648658050000|2022-03-30 16:34:10|32897.4|32877.4|32899.2|32879.2|32899.3|32879.3|32897.3|32877.3|13
1648658060000|2022-03-30 16:34:20|32899.1|32879.1|32897.4|32877.4|32900.7|32880.7|32897.4|32877.4|13
1648658070000|2022-03-30 16:34:30|32896.8|32876.8|32895.5|32875.5|32900.1|32880.1|32895.5|32875.5|15
1648658080000|2022-03-30 16:34:40|32897.2|32877.2|32898.8|32878.8|32900.2|32880.2|32897.2|32877.2|15
1648658090000|2022-03-30 16:34:50|32900.1|32880.1|32898.1|32878.1|32900.1|32880.1|32897.5|32877.5|7
1648658100000|2022-03-30 16:35:00|32950.4|32855.7|32930.1|32854.1|32950.4|32868.9|32916.9|32854.1|16
1648658110000|2022-03-30 16:35:10|32918.3|32868.3|32897.6|32877.6|32931.2|32879.2|32897.4|32855.1|16
1648658120000|2022-03-30 16:35:20|32898.3|32878.3|32898.4|32878.4|32898.4|32878.4|32896.8|32876.8|15
1648658130000|2022-03-30 16:35:30|32898.7|32878.7|32896.4|32876.4|32898.7|32878.7|32894.6|32874.6|17
1648658140000|2022-03-30 16:35:40|32897.3|32877.3|32897.1|32877.1|32899.7|32879.7|32895.6|32875.6|21
1648658150000|2022-03-30 16:35:50|32897.5|32877.5|32896.9|32876.9|32898.7|32878.7|32896.7|32876.7|7
1648658160000|2022-03-30 16:36:00|32950.6|32857|32918.6|32868.6|32950.6|32872.7|32918.6|32857|13
1648658170000|2022-03-30 16:36:10|32919.6|32869.6|32898.1|32878.1|32919.8|32879|32897.2|32866.7|20
1648658180000|2022-03-30 16:36:20|32898.6|32878.6|32900.6|32880.6|32900.8|32880.8|32898.1|32878.1|14
1648658190000|2022-03-30 16:36:30|32899.8|32879.8|32903.3|32883.3|32944.4|32885|32899.8|32856.7|21
1648658200000|2022-03-30 16:36:40|32904.9|32884.9|32920.9|32870.9|32949.1|32889.6|32904.3|32855.5|26
1648658210000|2022-03-30 16:36:50|32921.5|32871.5|32923.3|32873.3|32933.8|32873.7|32920.6|32856.3|21
1648658220000|2022-03-30 16:37:00|32954|32863.5|32940.9|32865|32954.7|32877.1|32927.1|32859.8|21
1648658230000|2022-03-30 16:37:10|32943.2|32865.2|32925.9|32875.9|32943.2|32876.1|32923.9|32863.2|15
1648658240000|2022-03-30 16:37:20|32926.3|32876.3|32922.9|32872.9|32939.9|32877.2|32922.8|32863.5|15
1648658250000|2022-03-30 16:37:30|32922.5|32872.5|32909.8|32889.8|32955|32891.4|32909.8|32858|25
1648658260000|2022-03-30 16:37:40|32910.4|32890.4|32910.7|32890.7|32939.8|32891|32909.9|32860.6|22
1648658270000|2022-03-30 16:37:50|32911|32891|32912.6|32892.6|32912.9|32892.9|32911|32891|16
1648658280000|2022-03-30 16:38:00|32954.8|32867.1|32954.5|32862.7|32955.1|32869.5|32947.7|32861.6|19
1648658290000|2022-03-30 16:38:10|32953|32861.9|32912.1|32892.1|32953|32893.9|32911.3|32861.9|16
1648658300000|2022-03-30 16:38:20|32912|32892|32911.7|32891.7|32912.4|32892.4|32911.2|32891.2|15
1648658310000|2022-03-30 16:38:30|32911.3|32891.3|32915.2|32895.2|32915.3|32895.3|32909.3|32889.3|19
1648658320000|2022-03-30 16:38:40|32912.9|32892.9|32912.5|32892.5|32913.8|32893.8|32911.2|32891.2|19
1648658330000|2022-03-30 16:38:50|32912.6|32892.6|32913.6|32893.6|32913.8|32893.8|32912.1|32892.1|16
1648658340000|2022-03-30 16:39:00|32954.6|32874|32952.7|32867.1|32954.6|32886.5|32936.5|32865.5|12
1648658350000|2022-03-30 16:39:10|32925.7|32875.7|32925.4|32875.4|32926.2|32876.2|32924.3|32874.3|23
1648658360000|2022-03-30 16:39:20|32925.9|32875.9|32926.8|32876.8|32927.4|32877.4|32925.1|32875.1|10
1648658370000|2022-03-30 16:39:30|32927.3|32877.3|32925.9|32875.9|32927.3|32877.3|32925.3|32875.3|12
1648658380000|2022-03-30 16:39:40|32925.8|32875.8|32911.7|32891.7|32925.8|32892|32909.5|32875.3|15
1648658390000|2022-03-30 16:39:50|32911.8|32891.8|32938|32862.2|32938|32892.9|32910.9|32862.2|13
1648658400000|2022-03-30 16:40:00|32925.2|32875.2|32939.5|32863.2|32939.6|32876.5|32925.2|32862|19
1648658410000|2022-03-30 16:40:10|32940.4|32861|32928.5|32878.5|32940.4|32878.5|32924.4|32859.9|16
1648658420000|2022-03-30 16:40:20|32927.6|32877.6|32927|32877|32941.9|32879.3|32926.6|32862.9|22
1648658430000|2022-03-30 16:40:30|32926.7|32876.7|32911.9|32891.9|32938.9|32892.3|32910.7|32863.3|20
1648658440000|2022-03-30 16:40:40|32913.4|32893.4|32911.7|32891.7|32913.8|32893.8|32911.7|32891.7|17
1648658450000|2022-03-30 16:40:50|32912.2|32892.2|32926.5|32876.5|32941.5|32892.2|32908|32857.5|14
1648658460000|2022-03-30 16:41:00|32926.8|32876.8|32938|32860.7|32939|32892.9|32909.6|32858.6|23
1648658470000|2022-03-30 16:41:10|32937.8|32860.4|32935.6|32855.9|32942|32887.8|32907.2|32850|22
1648658480000|2022-03-30 16:41:20|32936.4|32857.8|32924|32874|32940.1|32876.1|32923.3|32856.7|13
1648658490000|2022-03-30 16:41:30|32923.3|32873.3|32924.9|32874.9|32939.5|32874.9|32923.3|32857.2|6
1648658500000|2022-03-30 16:41:40|32924.4|32874.4|32907.5|32887.5|32924.7|32888.4|32907|32873|11
1648658510000|2022-03-30 16:41:50|32909.4|32889.4|32909.7|32889.7|32939.1|32889.7|32909.2|32859.8|17
1648658520000|2022-03-30 16:42:00|32909.1|32889.1|32940.6|32863.5|32946.1|32889.1|32909.1|32862.5|19
1648658530000|2022-03-30 16:42:10|32940.3|32864.9|32926.7|32876.7|32942.2|32878.3|32925.9|32863|13
1648658540000|2022-03-30 16:42:20|32926.4|32876.4|32919.6|32869.6|32926.4|32876.4|32919.6|32869.6|15
1648658550000|2022-03-30 16:42:30|32903.1|32883.1|32906.7|32886.7|32934.4|32886.7|32903.1|32852.9|13
1648658560000|2022-03-30 16:42:40|32906.8|32886.8|32907|32887|32907.7|32887.7|32905.7|32885.7|16
1648658570000|2022-03-30 16:42:50|32907.7|32887.7|32908.9|32888.9|32910.8|32890.8|32906.3|32886.3|12
1648658580000|2022-03-30 16:43:00|32955.3|32873.2|32917.1|32867.1|32955.3|32885|32905|32848|26
1648658590000|2022-03-30 16:43:10|32917.4|32867.4|32902.5|32882.5|32917.8|32883.1|32901.6|32866.5|15
1648658600000|2022-03-30 16:43:20|32901.5|32881.5|32902.3|32882.3|32902.7|32882.7|32901.5|32881.5|17
1648658610000|2022-03-30 16:43:30|32901.7|32881.7|32937.7|32859.5|32940.3|32883.1|32901.7|32857.3|13
1648658620000|2022-03-30 16:43:40|32936.5|32858.5|32904.9|32884.9|32936.5|32884.9|32902.4|32854.8|22
1648658630000|2022-03-30 16:43:50|32905|32885|32921.3|32871.3|32943.6|32888.3|32904.8|32860|23
1648658640000|2022-03-30 16:44:00|32922.4|32872.4|32921.1|32871.1|32934.5|32872.5|32921|32858.3|19
1648658650000|2022-03-30 16:44:10|32921.3|32871.3|32915.8|32895.8|32924.3|32895.8|32909|32871.3|18
1648658660000|2022-03-30 16:44:20|32915.2|32895.2|32923.4|32873.4|32936.3|32895.2|32907.9|32859.7|17
1648658670000|2022-03-30 16:44:30|32922.9|32872.9|32905|32885|32941.9|32888.8|32904.4|32850|25
1648658680000|2022-03-30 16:44:40|32905.3|32885.3|32907.3|32887.3|32907.6|32887.6|32904|32884|18
1648658690000|2022-03-30 16:44:50|32907.9|32887.9|32906.5|32886.5|32907.9|32887.9|32906.3|32886.3|16
1648658700000|2022-03-30 16:45:00|32906.3|32886.3|32906.6|32886.6|32934.9|32886.8|32905.1|32858.9|20
1648658710000|2022-03-30 16:45:10|32904.1|32884.1|32902.9|32882.9|32904.1|32884.1|32902.6|32882.6|18
1648658720000|2022-03-30 16:45:20|32904.2|32884.2|32903.7|32883.7|32904.2|32884.2|32902.9|32882.9|9
1648658730000|2022-03-30 16:45:30|32902.2|32882.2|32930.5|32852.7|32935.9|32882.2|32902.2|32847.9|28
1648658740000|2022-03-30 16:45:40|32929.3|32853.3|32919|32869|32931.5|32869|32915.3|32851.2|19
1648658750000|2022-03-30 16:45:50|32918.5|32868.5|32917.7|32867.7|32918.6|32868.6|32917.6|32867.6|9
1648658760000|2022-03-30 16:46:00|32917.4|32867.4|32931.7|32855.5|32933.7|32869.1|32917.4|32852.7|21
1648658770000|2022-03-30 16:46:10|32919.4|32869.4|32932.7|32855.5|32934.9|32883.9|32902.3|32850.3|18
1648658780000|2022-03-30 16:46:20|32918.1|32868.1|32919.1|32869.1|32934.2|32885.5|32901.4|32849.8|16
1648658790000|2022-03-30 16:46:30|32918.8|32868.8|32909.8|32889.8|32933.6|32889.8|32905.1|32856.2|18
1648658800000|2022-03-30 16:46:40|32907.6|32887.6|32905.3|32885.3|32908.1|32888.1|32903.9|32883.9|12
1648658810000|2022-03-30 16:46:50|32905|32885|32904.9|32884.9|32908.9|32888.9|32904.9|32884.9|9
1648658820000|2022-03-30 16:47:00|32905.1|32885.1|32922.5|32872.5|32938.3|32885.1|32903.3|32851|18
1648658830000|2022-03-30 16:47:10|32920.5|32870.5|32910.2|32890.2|32923.4|32890.2|32908.2|32869.4|22
1648658840000|2022-03-30 16:47:20|32911|32891|32923.2|32873.2|32937.6|32891|32911|32859.6|27
1648658850000|2022-03-30 16:47:30|32923.4|32873.4|32921.3|32871.3|32936.7|32874.6|32921.1|32860.1|19
1648658860000|2022-03-30 16:47:40|32921|32871|32905.6|32885.6|32942.7|32885.6|32904.5|32862.9|21
1648658870000|2022-03-30 16:47:50|32905.5|32885.5|32904.9|32884.9|32905.8|32885.8|32904.3|32884.3|18
1648658880000|2022-03-30 16:48:00|32907.6|32887.6|32918.2|32868.2|32931.6|32887.6|32904.6|32854.8|10
1648658890000|2022-03-30 16:48:10|32918.9|32868.9|32906.6|32886.6|32919.4|32887.1|32904|32868.4|11
1648658900000|2022-03-30 16:48:20|32906.9|32886.9|32943.9|32856.8|32943.9|32886.9|32903.6|32856.8|14
1648658910000|2022-03-30 16:48:30|32902.1|32882.1|32901.5|32881.5|32904.3|32884.3|32900.2|32880.2|16
1648658920000|2022-03-30 16:48:40|32901.1|32881.1|32903.5|32883.5|32903.5|32883.5|32900.7|32880.7|15
1648658930000|2022-03-30 16:48:50|32903.6|32883.6|32912.7|32892.7|32913.6|32893.6|32903.2|32883.2|16
1648658940000|2022-03-30 16:49:00|32909.7|32889.7|32939.5|32862.9|32945.5|32889.7|32903.5|32859.5|15
1648658950000|2022-03-30 16:49:10|32935.6|32856.1|32901.6|32881.6|32941.7|32882.4|32901.3|32855.9|23
1648658960000|2022-03-30 16:49:20|32900.2|32880.2|32902.9|32882.9|32902.9|32882.9|32900.2|32880.2|7
1648658970000|2022-03-30 16:49:30|32903.2|32883.2|32901|32881|32904.2|32884.2|32900.6|32880.6|20
1648658980000|2022-03-30 16:49:40|32901.6|32881.6|32902.9|32882.9|32903.3|32883.3|32900.2|32880.2|13
1648658990000|2022-03-30 16:49:50|32903.1|32883.1|32916.7|32866.7|32930.5|32883.1|32901.7|32851.4|15
1648659000000|2022-03-30 16:50:00|32917.3|32867.3|32900.4|32880.4|32931.2|32882|32899.1|32848.7|30
1648659010000|2022-03-30 16:50:10|32901.3|32881.3|32916.6|32866.6|32928|32881.9|32899.7|32851.8|15
1648659020000|2022-03-30 16:50:20|32916.1|32866.1|32915.3|32865.3|32916.7|32866.7|32914.7|32864.7|15
1648659030000|2022-03-30 16:50:30|32915.2|32865.2|32900.7|32880.7|32915.4|32880.7|32900.7|32864.4|11
1648659040000|2022-03-30 16:50:40|32899.3|32879.3|32898.4|32878.4|32901.1|32881.1|32898.2|32878.2|19
1648659050000|2022-03-30 16:50:50|32896.2|32876.2|32899.4|32879.4|32900.7|32880.7|32896.2|32876.2|22
1648659060000|2022-03-30 16:51:00|32899.9|32879.9|32916.4|32866.4|32927.7|32881.3|32896.6|32851.9|19
1648659070000|2022-03-30 16:51:10|32928.2|32852.8|32898.8|32878.8|32928.2|32878.8|32897.3|32852.8|13
1648659080000|2022-03-30 16:51:20|32898.3|32878.3|32897.3|32877.3|32899.5|32879.5|32897.3|32877.3|14
1648659090000|2022-03-30 16:51:30|32899.3|32879.3|32899.8|32879.8|32900.3|32880.3|32896|32876|12
1648659100000|2022-03-30 16:51:40|32899.6|32879.6|32913.8|32863.8|32927.3|32879.6|32896.6|32848.2|16
1648659110000|2022-03-30 16:51:50|32913.7|32863.7|32896.5|32876.5|32915.5|32876.5|32894.6|32863|10
1648659120000|2022-03-30 16:52:00|32897.3|32877.3|32898.3|32878.3|32899.1|32879.1|32896.4|32876.4|17
1648659130000|2022-03-30 16:52:10|32897|32877|32896.4|32876.4|32898.1|32878.1|32895.7|32875.7|18
1648659140000|2022-03-30 16:52:20|32897.2|32877.2|32896.6|32876.6|32902.7|32882.7|32896.2|32876.2|16
1648659150000|2022-03-30 16:52:30|32897|32877|32896.6|32876.6|32898.4|32878.4|32896.6|32876.6|15
1648659160000|2022-03-30 16:52:40|32896.1|32876.1|32904|32884|32907.3|32887.3|32896.1|32876.1|20
1648659170000|2022-03-30 16:52:50|32902.5|32882.5|32917.4|32867.4|32931.7|32884.8|32902.5|32855.8|8
1648659180000|2022-03-30 16:53:00|32918.6|32868.6|32928.8|32878.8|32944.1|32889.1|32904|32865.7|26
1648659190000|2022-03-30 16:53:10|32909.2|32889.2|32910.6|32890.6|32913.4|32893.4|32908.5|32888.5|19
1648659200000|2022-03-30 16:53:20|32910.8|32890.8|32912.1|32892.1|32912.3|32892.3|32910.8|32890.8|10
1648659210000|2022-03-30 16:53:30|32912.3|32892.3|32909.5|32889.5|32912.4|32892.4|32909.5|32889.5|12
1648659220000|2022-03-30 16:53:40|32910.5|32890.5|32908.5|32888.5|32935.6|32895.7|32906.1|32857.8|18
1648659230000|2022-03-30 16:53:50|32907|32887|32907.1|32887.1|32908.4|32888.4|32906.8|32886.8|5
1648659240000|2022-03-30 16:54:00|32906.5|32886.5|32904.8|32884.8|32912.5|32892.5|32904.7|32884.7|20
1648659250000|2022-03-30 16:54:10|32908.6|32888.6|32930.7|32854.9|32931.7|32888.6|32896|32847.6|27
1648659260000|2022-03-30 16:54:20|32931|32855|32916.3|32866.3|32932.4|32868.4|32915.8|32852.1|17
1648659270000|2022-03-30 16:54:30|32917.3|32867.3|32904.6|32884.6|32917.3|32884.8|32902.2|32867.3|12
1648659280000|2022-03-30 16:54:40|32930.6|32851.7|32903.7|32883.7|32931.6|32885.7|32898.6|32847.8|22
1648659290000|2022-03-30 16:54:50|32903.2|32883.2|32901.3|32881.3|32904|32884|32895.8|32875.8|18
1648659300000|2022-03-30 16:55:00|32902.7|32882.7|32900.6|32880.6|32929.9|32882.7|32900.6|32850.6|24
1648659310000|2022-03-30 16:55:10|32901.4|32881.4|32923.3|32873.3|32940.8|32881.4|32901.4|32849.2|20
1648659320000|2022-03-30 16:55:20|32923.2|32873.2|32918.9|32868.9|32934.7|32874.2|32918.7|32857.1|18
1648659330000|2022-03-30 16:55:30|32919.1|32869.1|32899.9|32879.9|32919.8|32880.7|32899.4|32865.3|13
1648659340000|2022-03-30 16:55:40|32900.3|32880.3|32898.8|32878.8|32900.6|32880.6|32898.8|32878.8|13
1648659350000|2022-03-30 16:55:50|32900.2|32880.2|32895.9|32875.9|32901.9|32881.9|32895.9|32875.9|13
1648659360000|2022-03-30 16:56:00|32897.4|32877.4|32899.9|32879.9|32920.3|32879.9|32897.4|32865.1|21
1648659370000|2022-03-30 16:56:10|32899.7|32879.7|32897.9|32877.9|32899.7|32879.7|32897.3|32877.3|24
1648659380000|2022-03-30 16:56:20|32897.1|32877.1|32896.6|32876.6|32898.2|32878.2|32896.2|32876.2|14
1648659390000|2022-03-30 16:56:30|32896.7|32876.7|32930|32842.8|32930|32878.6|32896.7|32842.8|18
1648659400000|2022-03-30 16:56:40|32930.3|32842|32910.4|32860.4|32933|32874.2|32894.2|32842|13
1648659410000|2022-03-30 16:56:50|32914.5|32864.5|32901.7|32881.7|32934.9|32883.3|32901.6|32845.5|15
1648659420000|2022-03-30 16:57:00|32904.4|32884.4|32941.4|32861.8|32941.4|32885|32902.8|32861.8|15
1648659430000|2022-03-30 16:57:10|32939.1|32863.1|32923.6|32873.6|32939.1|32876|32923.6|32861.4|11
1648659440000|2022-03-30 16:57:20|32906.1|32886.1|32907.7|32887.7|32907.7|32887.7|32905.5|32885.5|21
1648659450000|2022-03-30 16:57:30|32908.1|32888.1|32908.1|32888.1|32908.1|32888.1|32907.6|32887.6|4
1648659460000|2022-03-30 16:57:40|32906.2|32886.2|32910.3|32890.3|32914.5|32894.5|32906|32886|13
1648659470000|2022-03-30 16:57:50|32910.5|32890.5|32923.8|32873.8|32925.6|32890.7|32906.2|32873.8|20
1648659480000|2022-03-30 16:58:00|32923.7|32873.7|32908.9|32888.9|32923.7|32889.6|32907.3|32873.3|15
1648659490000|2022-03-30 16:58:10|32909|32889|32937.7|32860|32937.7|32889.8|32907.3|32859.5|10
1648659500000|2022-03-30 16:58:20|32937.3|32860.4|32901.5|32881.5|32937.4|32887.3|32901.5|32846|19
1648659510000|2022-03-30 16:58:30|32904.3|32884.3|32937.7|32858.4|32948.2|32884.3|32904.3|32857.9|16
1648659520000|2022-03-30 16:58:40|32939.2|32859.7|32900.1|32880.1|32939.2|32883.4|32900.1|32846.3|21
1648659530000|2022-03-30 16:58:50|32929.3|32853.6|32904.1|32884.1|32930.2|32884.1|32904.1|32851.5|24
1648659540000|2022-03-30 16:59:00|32904.6|32884.6|32923|32873|32939.6|32890.9|32903.6|32858.9|17
1648659550000|2022-03-30 16:59:10|32924|32874|32906.2|32886.2|32924|32886.2|32906.2|32870.8|10
1648659560000|2022-03-30 16:59:20|32904.3|32884.3|32936.9|32850.7|32937.6|32886.3|32904.1|32850.7|15
1648659570000|2022-03-30 16:59:30|32903.1|32883.1|32901.5|32881.5|32930.5|32883.1|32898.1|32850.3|16
1648659580000|2022-03-30 16:59:40|32900.4|32880.4|32901.2|32881.2|32901.5|32881.5|32900.2|32880.2|18
1648659590000|2022-03-30 16:59:50|32900.8|32880.8|32902.5|32882.5|32904|32884|32900.5|32880.5|24
1648659600000|2022-03-30 17:00:00|32904.3|32884.3|32908.7|32888.7|32910.7|32890.7|32904.3|32884.3|28
1648659610000|2022-03-30 17:00:10|32908.4|32888.4|32907.5|32887.5|32908.5|32888.5|32906.4|32886.4|17
1648659620000|2022-03-30 17:00:20|32907.4|32887.4|32906.9|32886.9|32907.7|32887.7|32905.2|32885.2|15
1648659630000|2022-03-30 17:00:30|32907|32887|32923.3|32873.3|32936.5|32888.2|32905|32856|17
1648659640000|2022-03-30 17:00:40|32924|32874|32923.6|32873.6|32936.6|32879.5|32923|32857.4|23
1648659650000|2022-03-30 17:00:50|32924.1|32874.1|32922.6|32872.6|32924.5|32874.5|32921|32871|10
1648659660000|2022-03-30 17:01:00|32923|32873|32925.9|32875.9|32926|32876|32921.8|32871.8|23
1648659670000|2022-03-30 17:01:10|32925.7|32875.7|32910.2|32890.2|32926.4|32891.1|32909.8|32875.7|16
1648659680000|2022-03-30 17:01:20|32911.1|32891.1|32910|32890|32938.4|32891.1|32910|32862|15
1648659690000|2022-03-30 17:01:30|32909.9|32889.9|32923.2|32873.2|32938.9|32892.2|32908.4|32860.8|25
1648659700000|2022-03-30 17:01:40|32925.4|32875.4|32910.9|32890.9|32927.4|32891.5|32908.3|32875.3|17
1648659710000|2022-03-30 17:01:50|32911.5|32891.5|32925|32875|32941.2|32891.5|32911.4|32858.2|11
1648659720000|2022-03-30 17:02:00|32925.8|32875.8|32930.7|32880.7|32948.3|32882.2|32924.3|32864.4|21
1648659730000|2022-03-30 17:02:10|32931.6|32881.6|32928.5|32878.5|32931.6|32881.6|32927.6|32877.6|20
1648659740000|2022-03-30 17:02:20|32928.8|32878.8|32913.7|32893.7|32928.9|32895.4|32913.5|32878.6|22
1648659750000|2022-03-30 17:02:30|32914.2|32894.2|32912.7|32892.7|32914.2|32894.2|32912.2|32892.2|17
1648659760000|2022-03-30 17:02:40|32913|32893|32912.2|32892.2|32942.4|32893|32911.6|32860.5|16
1648659770000|2022-03-30 17:02:50|32911|32891|32940.1|32861.8|32940.8|32891.6|32911|32861.8|11
1648659780000|2022-03-30 17:03:00|32940.5|32862.3|32910.6|32890.6|32941.1|32892.3|32910.6|32861|22
1648659790000|2022-03-30 17:03:10|32912.7|32892.7|32945.4|32865.4|32946.8|32892.7|32908.7|32863.8|21
1648659800000|2022-03-30 17:03:20|32942.6|32864|32931.6|32881.6|32942.6|32883.5|32929|32864|17
1648659810000|2022-03-30 17:03:30|32931.7|32881.7|32953.6|32869.6|32957.7|32882.4|32927.7|32869.6|15
1648659820000|2022-03-30 17:03:40|32953.8|32869.3|32947.1|32869.5|32953.8|32870.8|32946.2|32866.1|21
1648659830000|2022-03-30 17:03:50|32947.4|32869|32931.9|32881.9|32948.3|32881.9|32928.9|32868.1|20
1648659840000|2022-03-30 17:04:00|32932.1|32882.1|32930.5|32880.5|32932.9|32882.9|32930.5|32880.5|13
1648659850000|2022-03-30 17:04:10|32930.9|32880.9|32945.7|32865.2|32947|32882|32930.9|32865.2|9
1648659860000|2022-03-30 17:04:20|32918.6|32898.6|32952.9|32867.8|32957.7|32898.6|32916|32861|26
1648659870000|2022-03-30 17:04:30|32954.6|32869.8|32939.4|32889.4|32954.6|32904.6|32924.3|32869.8|16
1648659880000|2022-03-30 17:04:40|32950.7|32875.2|32936.1|32886.1|32950.7|32888.7|32936.1|32875.2|9
1648659890000|2022-03-30 17:04:50|32931|32881|32953|32874.9|32956.9|32900.8|32919.2|32869.8|20
1648659900000|2022-03-30 17:05:00|32919.6|32899.6|32919.8|32899.8|32922.5|32902.5|32919.6|32899.6|20
1648659910000|2022-03-30 17:05:10|32920.8|32900.8|32923.1|32903.1|32952.1|32911.8|32920.1|32875.6|21
1648659920000|2022-03-30 17:05:20|32923.3|32903.3|32922.6|32902.6|32923.8|32903.8|32921.6|32901.6|14
1648659930000|2022-03-30 17:05:30|32922.9|32902.9|32923.9|32903.9|32923.9|32903.9|32922.3|32902.3|12
1648659940000|2022-03-30 17:05:40|32922.9|32902.9|32936.1|32886.1|32956.9|32903.5|32921.4|32871.7|17
1648659950000|2022-03-30 17:05:50|32936.7|32886.7|32936.3|32886.3|32951.6|32888.4|32934.3|32873.8|13
1648659960000|2022-03-30 17:06:00|32937.4|32887.4|32923|32903|32951.2|32904|32922.4|32875.8|18
1648659970000|2022-03-30 17:06:10|32926.9|32906.9|32922.9|32902.9|32939.1|32906.9|32921.3|32887.2|16
1648659980000|2022-03-30 17:06:20|32921.9|32901.9|32924.5|32904.5|32926.2|32906.2|32921.9|32901.9|18
1648659990000|2022-03-30 17:06:30|32925.2|32905.2|32924.5|32904.5|32925.3|32905.3|32924.1|32904.1|7
1648660000000|2022-03-30 17:06:40|32925.4|32905.4|32921.3|32901.3|32932.1|32912.1|32921.3|32901.3|14
1648660010000|2022-03-30 17:06:50|32924.8|32904.8|32926.2|32906.2|32926.6|32906.6|32922.6|32902.6|13
1648660020000|2022-03-30 17:07:00|32925.4|32905.4|32922.5|32902.5|32925.4|32905.4|32922.5|32902.5|13
1648660030000|2022-03-30 17:07:10|32923.2|32903.2|32922|32902|32923.3|32903.3|32920.4|32900.4|12
1648660040000|2022-03-30 17:07:20|32922.1|32902.1|32920|32900|32922.1|32902.1|32919.1|32899.1|17
1648660050000|2022-03-30 17:07:30|32919.6|32899.6|32953.9|32876.3|32957|32899.6|32919.6|32875.5|14
1648660060000|2022-03-30 17:07:40|32954.2|32875.7|32918.7|32898.7|32959.1|32898.9|32917.2|32873.3|22
1648660070000|2022-03-30 17:07:50|32917.3|32897.3|32931.8|32881.8|32952.3|32900.1|32916.9|32870.9|22
1648660080000|2022-03-30 17:08:00|32931.4|32881.4|32933.5|32883.5|32933.5|32883.5|32931.4|32881.4|11
1648660090000|2022-03-30 17:08:10|32935.2|32885.2|32928|32878|32935.2|32885.2|32928|32878|12
1648660100000|2022-03-30 17:08:20|32929.4|32879.4|32944.7|32865.5|32945.2|32879.4|32928|32864.5|14
1648660110000|2022-03-30 17:08:30|32944|32867.1|32914.2|32894.2|32944.6|32894.7|32912|32867.1|14
1648660120000|2022-03-30 17:08:40|32914.6|32894.6|32930.6|32880.6|32946.5|32894.8|32914.6|32867.2|21
1648660130000|2022-03-30 17:08:50|32931.4|32881.4|32915|32895|32931.4|32895.5|32912.7|32881.4|18
1648660140000|2022-03-30 17:09:00|32913.9|32893.9|32947.1|32868.3|32947.1|32896.3|32913.8|32866.2|16
1648660150000|2022-03-30 17:09:10|32947.2|32870.2|32946.3|32866.1|32952.5|32885.3|32931.5|32865.3|15
1648660160000|2022-03-30 17:09:20|32946.7|32866.4|32928.9|32878.9|32946.7|32882.4|32928.9|32864.8|19
1648660170000|2022-03-30 17:09:30|32913.5|32893.5|32945.9|32868.1|32947.4|32894.2|32912.7|32866.3|23
1648660180000|2022-03-30 17:09:40|32945.5|32869.2|32931.5|32881.5|32948.2|32883.5|32931.5|32867.3|20
1648660190000|2022-03-30 17:09:50|32931.7|32881.7|32930.3|32880.3|32931.9|32881.9|32930.3|32880.3|12
1648660200000|2022-03-30 17:10:00|32929.5|32879.5|32947.4|32870.5|32947.4|32884.9|32929.5|32866.8|19
1648660210000|2022-03-30 17:10:10|32946.2|32869.4|32950.4|32871.1|32957|32886.3|32927.9|32861.2|20
1648660220000|2022-03-30 17:10:20|32948.9|32871.6|32934.1|32884.1|32948.9|32885.5|32931.9|32870.1|15
1648660230000|2022-03-30 17:10:30|32936|32886|32936.8|32886.8|32957.5|32890.1|32932.4|32873.1|23
1648660240000|2022-03-30 17:10:40|32937|32887|32935.5|32885.5|32937.5|32887.5|32935.5|32885.5|16
1648660250000|2022-03-30 17:10:50|32936.6|32886.6|32936.2|32886.2|32937.7|32887.7|32935.8|32885.8|15
1648660260000|2022-03-30 17:11:00|32935.5|32885.5|32936.5|32886.5|32951.5|32888.7|32935.5|32873.8|10
1648660270000|2022-03-30 17:11:10|32950.2|32874.3|32937.4|32887.4|32956.9|32899.1|32918.5|32873.6|17
1648660280000|2022-03-30 17:11:20|32936.4|32886.4|32936|32886|32938.2|32888.2|32935|32885|12
1648660290000|2022-03-30 17:11:30|32936.4|32886.4|32921.4|32901.4|32936.4|32902.8|32920.8|32886.4|9
1648660300000|2022-03-30 17:11:40|32922.1|32902.1|32920.8|32900.8|32922.1|32902.1|32918.4|32898.4|14
1648660310000|2022-03-30 17:11:50|32920.9|32900.9|32920.4|32900.4|32921.5|32901.5|32920.4|32900.4|12
1648660320000|2022-03-30 17:12:00|32920.9|32900.9|32921.3|32901.3|32961.4|32902.8|32917.4|32869.9|14
1648660330000|2022-03-30 17:12:10|32921.8|32901.8|32953.7|32877|32953.7|32902.3|32919.2|32877|13
1648660340000|2022-03-30 17:12:20|32940.7|32890.7|32935.1|32885.1|32954.5|32890.7|32935.1|32873.7|18
1648660350000|2022-03-30 17:12:30|32935.7|32885.7|32937.7|32887.7|32951.5|32903.2|32920.5|32874.8|16
1648660360000|2022-03-30 17:12:40|32937.6|32887.6|32919.7|32899.7|32956.1|32899.7|32919.7|32872|12
1648660370000|2022-03-30 17:12:50|32921.4|32901.4|32952.6|32872.8|32956.7|32902.6|32921.2|32870.9|15
1648660380000|2022-03-30 17:13:00|32965.3|32878.8|32920|32900|32965.3|32900|32920|32873.8|14
1648660390000|2022-03-30 17:13:10|32920.8|32900.8|32934.9|32884.9|32936.9|32901|32919.4|32884.9|14
1648660400000|2022-03-30 17:13:20|32935.6|32885.6|32936.3|32886.3|32937.7|32887.7|32935.6|32885.6|7
1648660410000|2022-03-30 17:13:30|32937|32887|32933.7|32883.7|32951|32887.1|32933.7|32873|15
1648660420000|2022-03-30 17:13:40|32918.1|32898.1|32920.6|32900.6|32920.6|32900.6|32918.1|32898.1|12
1648660430000|2022-03-30 17:13:50|32920.7|32900.7|32920.9|32900.9|32957.4|32901.4|32916.1|32869.4|19
1648660440000|2022-03-30 17:14:00|32921.8|32901.8|32931.5|32881.5|32964.5|32901.8|32921.8|32869.1|17
1648660450000|2022-03-30 17:14:10|32932.6|32882.6|32950.6|32873.5|32955.4|32898.5|32916.6|32872.6|16
1648660460000|2022-03-30 17:14:20|32953.2|32874.2|32936.4|32886.4|32953.2|32887.7|32935.7|32872.5|11
1648660470000|2022-03-30 17:14:30|32935.2|32885.2|32933.7|32883.7|32936|32886|32932.3|32882.3|12
1648660480000|2022-03-30 17:14:40|32934.1|32884.1|32947.1|32869.8|32949.8|32899|32916.2|32865.9|17
1648660490000|2022-03-30 17:14:50|32949.3|32870.3|32913.9|32893.9|32949.3|32894.8|32913.9|32868|12
1648660500000|2022-03-30 17:15:00|32917.2|32897.2|32915.6|32895.6|32917.4|32897.4|32914.9|32894.9|8
1648660510000|2022-03-30 17:15:10|32914.6|32894.6|32924.9|32904.9|32925.4|32905.4|32913.8|32893.8|10
1648660520000|2022-03-30 17:15:20|32923.9|32903.9|32922.7|32902.7|32924|32904|32921|32901|10
1648660530000|2022-03-30 17:15:30|32940.1|32890.1|32940.7|32890.7|32961.4|32892.5|32938.7|32868.6|14
1648660540000|2022-03-30 17:15:40|32941.1|32891.1|32935.5|32885.5|32947.6|32891.1|32935.1|32869.9|15
1648660550000|2022-03-30 17:15:50|32935.1|32885.1|32941.5|32891.5|32941.5|32891.5|32934.8|32884.8|18
1648660560000|2022-03-30 17:16:00|32942|32892|32937.3|32887.3|32958.4|32893.8|32937.3|32875.6|19
1648660570000|2022-03-30 17:16:10|32937.8|32887.8|32937.6|32887.6|32938.8|32888.8|32936.8|32886.8|21
1648660580000|2022-03-30 17:16:20|32937.8|32887.8|32938.3|32888.3|32938.3|32888.3|32936.1|32886.1|10
1648660590000|2022-03-30 17:16:30|32937.6|32887.6|32935.6|32885.6|32954.4|32890.6|32931.6|32872.3|13
1648660600000|2022-03-30 17:16:40|32924.8|32904.8|32938.5|32888.5|32951.5|32904.8|32919.1|32873.2|16
1648660610000|2022-03-30 17:16:50|32939.1|32889.1|32923|32903|32939.2|32904.2|32923|32889.1|8
1648660620000|2022-03-30 17:17:00|32925.6|32905.6|32923.2|32903.2|32925.6|32905.6|32917.9|32897.9|6
1648660630000|2022-03-30 17:17:10|32955.1|32873.2|32952.4|32873.7|32956.6|32888|32937.6|32871.7|13
1648660640000|2022-03-30 17:17:20|32952.2|32874.8|32940|32890|32952.2|32911.8|32914.5|32872.7|15
1648660650000|2022-03-30 17:17:30|32940.7|32890.7|32938.3|32888.3|32941.6|32891.6|32938.3|32888.3|12
1648660660000|2022-03-30 17:17:40|32938|32888|32938.9|32888.9|32940.1|32890.1|32937.5|32887.5|5
1648660670000|2022-03-30 17:17:50|32956|32874.8|32923.2|32903.2|32956|32905|32921.6|32874.2|12
1648660680000|2022-03-30 17:18:00|32923.8|32903.8|32955|32875.5|32956.6|32903.8|32922|32872.3|11
1648660690000|2022-03-30 17:18:10|32920.4|32900.4|32955.5|32870.6|32955.5|32901.9|32919.7|32870.6|9
1648660700000|2022-03-30 17:18:20|32955.7|32873|32953|32876.9|32957.6|32878.9|32951.6|32872.6|13
1648660710000|2022-03-30 17:18:30|32955.1|32876.5|32954.2|32874.1|32955.9|32876.5|32954.2|32873.9|12
1648660720000|2022-03-30 17:18:40|32955.1|32900|32921.3|32901.3|32955.1|32901.8|32918.9|32898.9|8
1648660730000|2022-03-30 17:18:50|32924.1|32904.1|32952.5|32873.7|32955.5|32904.1|32924|32871.1|10
1648660740000|2022-03-30 17:19:00|32952.4|32873.9|32928.1|32908.1|32953.9|32908.1|32918.2|32871.2|11
1648660750000|2022-03-30 17:19:10|32926.9|32906.9|32918.8|32898.8|32926.9|32906.9|32918.7|32898.7|9
1648660760000|2022-03-30 17:19:20|32921.3|32901.3|32949.2|32872.6|32950.4|32901.6|32920.7|32870.9|10
1648660770000|2022-03-30 17:19:30|32948.9|32873.4|32917|32897|32948.9|32900.8|32917|32873.4|10
1648660780000|2022-03-30 17:19:40|32918.2|32898.2|32938.7|32888.7|32953|32900.2|32918.2|32871.1|7
1648660790000|2022-03-30 17:19:50|32940|32890|32918.2|32898.2|32940|32898.6|32917.2|32884.8|9
1648660800000|2022-03-30 17:20:00|32919.8|32899.8|32951.2|32874.4|32951.2|32900.1|32916|32874.4|8
1648660810000|2022-03-30 17:20:10|32938.8|32888.8|32919.7|32899.7|32955.2|32905.1|32918.4|32864|17
1648660820000|2022-03-30 17:20:20|32920.3|32900.3|32926.8|32906.8|32928.5|32908.5|32918|32898|13
1648660830000|2022-03-30 17:20:30|32927.2|32907.2|32940.4|32890.4|32956|32908.2|32927.2|32877.5|15
1648660840000|2022-03-30 17:20:40|32928.1|32908.1|32929.4|32909.4|32929.7|32909.7|32925|32905|14
1648660850000|2022-03-30 17:20:50|32930.2|32910.2|32924.3|32904.3|32930.2|32910.2|32922.1|32902.1|11
1648660860000|2022-03-30 17:21:00|32954.9|32872.8|32939|32889|32954.9|32889.8|32937.6|32872.8|17
1648660870000|2022-03-30 17:21:10|32951.8|32876.1|32954.6|32876.2|32954.6|32892.1|32939.5|32874.2|11
1648660880000|2022-03-30 17:21:20|32955.5|32874.1|32937.9|32887.9|32955.5|32888.7|32936.3|32874.1|20
1648660890000|2022-03-30 17:21:30|32938.7|32888.7|32954.3|32877.9|32955.5|32888.7|32936.4|32876.5|9
1648660900000|2022-03-30 17:21:40|32955.3|32878.6|32942.4|32892.4|32955.3|32893.9|32940.4|32878.6|12
1648660910000|2022-03-30 17:21:50|32921.2|32901.2|32953.7|32876.4|32953.7|32907.1|32921.2|32876.4|16
1648660920000|2022-03-30 17:22:00|32953.9|32876.5|32940.4|32890.4|32954.5|32892.1|32939.9|32876.5|20
1648660930000|2022-03-30 17:22:10|32939.5|32889.5|32923.9|32903.9|32942|32903.9|32920.9|32887.9|11
1648660940000|2022-03-30 17:22:20|32923.5|32903.5|32925.9|32905.9|32926|32906|32923.5|32903.5|10
1648660950000|2022-03-30 17:22:30|32926.2|32906.2|32923.1|32903.1|32927.5|32907.5|32922.1|32902.1|8
1648660960000|2022-03-30 17:22:40|32922.3|32902.3|32921.8|32901.8|32926|32906|32921.8|32901.8|8
1648660970000|2022-03-30 17:22:50|32922.5|32902.5|32938.3|32888.3|32955.7|32902.5|32920.8|32873.3|13
1648660980000|2022-03-30 17:23:00|32939.6|32889.6|32922.2|32902.2|32939.7|32902.9|32922.1|32887.2|12
1648660990000|2022-03-30 17:23:10|32923.8|32903.8|32921.1|32901.1|32923.9|32903.9|32920|32900|11
1648661000000|2022-03-30 17:23:20|32921.4|32901.4|32922.9|32902.9|32922.9|32902.9|32920.6|32900.6|14
1648661010000|2022-03-30 17:23:30|32922|32902|32921.3|32901.3|32922.8|32902.8|32920.2|32900.2|11
1648661020000|2022-03-30 17:23:40|32922.1|32902.1|32936.8|32886.8|32951.6|32902.2|32921.8|32872.1|10
1648661030000|2022-03-30 17:23:50|32953|32871.4|32953.2|32871|32960|32911.8|32915.1|32865.6|13
1648661040000|2022-03-30 17:24:00|32951.6|32872.3|32936.9|32886.9|32952.1|32900.5|32920.5|32871.3|21
1648661050000|2022-03-30 17:24:10|32950.7|32872.3|32933.9|32883.9|32950.7|32888.6|32933.9|32870.8|21
1648661060000|2022-03-30 17:24:20|32934|32884|32934.3|32884.3|32949.4|32885.4|32933.7|32872.5|14
1648661070000|2022-03-30 17:24:30|32934.5|32884.5|32935.1|32885.1|32936.2|32886.2|32933.4|32883.4|9
1648661080000|2022-03-30 17:24:40|32935|32885|32951.3|32872.5|32952.2|32888.6|32934.6|32867.4|16
1648661090000|2022-03-30 17:24:50|32952.6|32875.8|32951.7|32873.5|32953.9|32891.2|32940.3|32872.5|11
1648661100000|2022-03-30 17:25:00|32953.3|32872.5|32951.1|32874.1|32953.3|32889|32937.7|32872.5|17
1648661110000|2022-03-30 17:25:10|32950.9|32873.4|32935.8|32885.8|32950.9|32888.2|32933|32873.4|20
1648661120000|2022-03-30 17:25:20|32936.5|32886.5|32937.2|32887.2|32938.1|32888.1|32935.8|32885.8|11
1648661130000|2022-03-30 17:25:30|32936.4|32886.4|32949.4|32869.6|32950.9|32888.6|32934.7|32868|20
1648661140000|2022-03-30 17:25:40|32938.6|32888.6|32935.1|32885.1|32951.2|32888.6|32933.8|32869.1|9
1648661150000|2022-03-30 17:25:50|32917.7|32897.7|32920.4|32900.4|32920.4|32900.4|32917.6|32897.6|9
1648661160000|2022-03-30 17:26:00|32922.1|32902.1|32948.5|32872.4|32950.7|32902.1|32917.9|32871.4|15
1648661170000|2022-03-30 17:26:10|32917.7|32897.7|32919.8|32899.8|32919.8|32899.8|32917.7|32897.7|12
1648661180000|2022-03-30 17:26:20|32918.6|32898.6|32921.7|32901.7|32949.1|32902.7|32917.5|32870.8|16
1648661190000|2022-03-30 17:26:30|32921.1|32901.1|32931.1|32881.1|32948.7|32903.3|32914.6|32862.4|14
1648661200000|2022-03-30 17:26:40|32948.1|32865.3|32922|32902|32948.1|32907.3|32911.4|32858|10
1648661210000|2022-03-30 17:26:50|32922.2|32902.2|32915.9|32895.9|32922.2|32902.2|32912.3|32892.3|12
1648661220000|2022-03-30 17:27:00|32949.6|32871|32934|32884|32949.6|32898.4|32915.3|32871|13
1648661230000|2022-03-30 17:27:10|32934.6|32884.6|32934.2|32884.2|32935.3|32885.3|32933.7|32883.7|13
1648661240000|2022-03-30 17:27:20|32947.8|32870.2|32917.3|32897.3|32948.8|32897.6|32915.4|32868.9|14
1648661250000|2022-03-30 17:27:30|32948.3|32867.7|32913|32893|32948.3|32893|32913|32867.7|6
1648661260000|2022-03-30 17:27:40|32917.9|32897.9|32916.5|32896.5|32917.9|32897.9|32910.7|32890.7|13
1648661270000|2022-03-30 17:27:50|32914.9|32894.9|32915.6|32895.6|32917.1|32897.1|32914.7|32894.7|7
1648661280000|2022-03-30 17:28:00|32917.8|32897.8|32932.6|32882.6|32932.6|32900.5|32916.5|32882.6|17
1648661290000|2022-03-30 17:28:10|32932.3|32882.3|32931.3|32881.3|32947.5|32884|32929.3|32866.7|20
1648661300000|2022-03-30 17:28:20|32931|32881|32944.6|32869|32945.2|32883.2|32931|32869|7
1648661310000|2022-03-30 17:28:30|32933.2|32883.2|32932|32882|32933.2|32883.2|32931.1|32881.1|4
1648661320000|2022-03-30 17:28:40|32917.9|32897.9|32920.9|32900.9|32922.1|32902.1|32915.6|32895.6|13
1648661330000|2022-03-30 17:28:50|32920.2|32900.2|32947.4|32868.8|32948.5|32900.5|32918.4|32867.3|10
1648661340000|2022-03-30 17:29:00|32947.2|32870.4|32934.4|32884.4|32947.2|32884.4|32931.8|32870.4|18
1648661350000|2022-03-30 17:29:10|32933.5|32883.5|32917.9|32897.9|32937.3|32898.7|32912.5|32874.5|20
1648661360000|2022-03-30 17:29:20|32916.9|32896.9|32918.8|32898.8|32920.2|32900.2|32916.4|32896.4|14
1648661370000|2022-03-30 17:29:30|32919.4|32899.4|32918.3|32898.3|32920.8|32900.8|32914.5|32894.5|20
1648661380000|2022-03-30 17:29:40|32917.8|32897.8|32922.1|32902.1|32950.2|32902.3|32917.8|32861.8|14
1648661390000|2022-03-30 17:29:50|32920.4|32900.4|32918.8|32898.8|32922.3|32902.3|32918.4|32898.4|15
1648661400000|2022-03-30 17:30:00|32919.6|32899.6|32922.1|32902.1|32950.5|32902.1|32918.8|32868.2|20
1648661410000|2022-03-30 17:30:10|32922.2|32902.2|32920.2|32900.2|32922.2|32902.2|32919.1|32899.1|18
1648661420000|2022-03-30 17:30:20|32950|32872.1|32917.4|32897.4|32950|32898.1|32917.1|32870.5|12
1648661430000|2022-03-30 17:30:30|32917.1|32897.1|32917.7|32897.7|32920.4|32900.4|32917|32897|8
1648661440000|2022-03-30 17:30:40|32915.5|32895.5|32920.2|32900.2|32948.9|32902|32908|32866.5|20
1648661450000|2022-03-30 17:30:50|32920.8|32900.8|32938.6|32888.6|32938.6|32902.6|32917.8|32888.6|23
1648661460000|2022-03-30 17:31:00|32951.8|32872.6|32922.1|32902.1|32951.8|32903.1|32920|32872.6|19
1648661470000|2022-03-30 17:31:10|32920.6|32900.6|32920.2|32900.2|32922|32902|32919.3|32899.3|22
1648661480000|2022-03-30 17:31:20|32920.1|32900.1|32937.5|32887.5|32951.6|32901|32920.1|32873|21
1648661490000|2022-03-30 17:31:30|32937.6|32887.6|32923.4|32903.4|32938.4|32904.5|32921|32887.6|14
1648661500000|2022-03-30 17:31:40|32924|32904|32920.1|32900.1|32925.1|32905.1|32920.1|32900.1|10
1648661510000|2022-03-30 17:31:50|32921.2|32901.2|32919.8|32899.8|32923.2|32903.2|32919.8|32899.8|18
1648661520000|2022-03-30 17:32:00|32916.1|32896.1|32921.9|32901.9|32922.5|32902.5|32916.1|32896.1|18
1648661530000|2022-03-30 17:32:10|32921.6|32901.6|32924.9|32904.9|32954.6|32907.9|32920.7|32877.7|17
1648661540000|2022-03-30 17:32:20|32923.1|32903.1|32920.8|32900.8|32940.3|32905.1|32920.8|32887.6|19
1648661550000|2022-03-30 17:32:30|32921.8|32901.8|32921.4|32901.4|32921.8|32901.8|32920.3|32900.3|12
1648661560000|2022-03-30 17:32:40|32921.5|32901.5|32955|32870|32955|32902.3|32918.5|32869.3|14
1648661570000|2022-03-30 17:32:50|32928.5|32908.5|32917.1|32897.1|32950.7|32908.5|32913.3|32875.2|21
1648661580000|2022-03-30 17:33:00|32918.4|32898.4|32917.7|32897.7|32920.2|32900.2|32916.6|32896.6|15
1648661590000|2022-03-30 17:33:10|32919.1|32899.1|32922|32902|32925.4|32905.4|32919.1|32899.1|23
1648661600000|2022-03-30 17:33:20|32921.9|32901.9|32920.7|32900.7|32924.3|32904.3|32920.7|32900.7|17
1648661610000|2022-03-30 17:33:30|32920.8|32900.8|32920.8|32900.8|32922.6|32902.6|32920.7|32900.7|15
1648661620000|2022-03-30 17:33:40|32920.4|32900.4|32929|32879|32952.2|32905.6|32920.4|32876.6|17
1648661630000|2022-03-30 17:33:50|32943.4|32893.4|32927|32907|32943.4|32907.2|32922.8|32893.4|20
1648661640000|2022-03-30 17:34:00|32926|32906|32925.2|32905.2|32926.5|32906.5|32923.7|32903.7|20
1648661650000|2022-03-30 17:34:10|32925.7|32905.7|32942.2|32892.2|32954.4|32912|32924.5|32877.5|22
1648661660000|2022-03-30 17:34:20|32942.7|32892.7|32925.9|32905.9|32942.7|32905.9|32924.4|32888.7|27
1648661670000|2022-03-30 17:34:30|32926|32906|32925.3|32905.3|32926.4|32906.4|32924.5|32904.5|15
1648661680000|2022-03-30 17:34:40|32925.2|32905.2|32926.8|32906.8|32927.2|32907.2|32924.1|32904.1|16
1648661690000|2022-03-30 17:34:50|32926.9|32906.9|32940.5|32890.5|32954.1|32907.8|32924.7|32877.8|19
1648661700000|2022-03-30 17:35:00|32957.2|32877.7|32943.1|32893.1|32957.2|32893.1|32940.8|32877.5|18
1648661710000|2022-03-30 17:35:10|32944.4|32894.4|32927.4|32907.4|32944.4|32907.4|32926.2|32892.1|16
1648661720000|2022-03-30 17:35:20|32927.6|32907.6|32926.3|32906.3|32928.6|32908.6|32926.3|32906.3|9
1648661730000|2022-03-30 17:35:30|32926.8|32906.8|32930|32910|32930|32910|32925.4|32905.4|12
1648661740000|2022-03-30 17:35:40|32929.1|32909.1|32925.5|32905.5|32929.1|32909.1|32925|32905|12
1648661750000|2022-03-30 17:35:50|32926.3|32906.3|32924.4|32904.4|32926.4|32906.4|32923.9|32903.9|15
1648661760000|2022-03-30 17:36:00|32926.5|32906.5|32925.2|32905.2|32926.6|32906.6|32923|32903|16
1648661770000|2022-03-30 17:36:10|32924.2|32904.2|32925.7|32905.7|32927.2|32907.2|32924.2|32904.2|16
1648661780000|2022-03-30 17:36:20|32926.1|32906.1|32928|32908|32928|32908|32924.5|32904.5|15
1648661790000|2022-03-30 17:36:30|32926.8|32906.8|32925.2|32905.2|32929.8|32909.8|32923.5|32903.5|12
1648661800000|2022-03-30 17:36:40|32929.5|32909.5|32926.9|32906.9|32929.5|32909.5|32923.5|32903.5|3
1648661810000|2022-03-30 17:36:50|32928.1|32908.1|32916.5|32896.5|32930.8|32910.8|32916.5|32896.5|7
1648661820000|2022-03-30 17:37:00|32928.4|32908.4|32926.6|32906.6|32928.4|32908.4|32924.1|32904.1|16
1648661830000|2022-03-30 17:37:10|32928.5|32908.5|32927.4|32907.4|32928.6|32908.6|32926.5|32906.5|16
1648661840000|2022-03-30 17:37:20|32927.2|32907.2|32926.1|32906.1|32927.5|32907.5|32925.6|32905.6|16
1648661850000|2022-03-30 17:37:30|32927.1|32907.1|32924.8|32904.8|32928|32908|32924.8|32904.8|16
1648661860000|2022-03-30 17:37:40|32925|32905|32925.9|32905.9|32927.4|32907.4|32923.4|32903.4|17
1648661870000|2022-03-30 17:37:50|32925.1|32905.1|32941.9|32891.9|32952.8|32907.6|32923.1|32875.5|7
1648661880000|2022-03-30 17:38:00|32939.3|32889.3|32923.5|32903.5|32941.1|32907.6|32922.5|32889.3|13
1648661890000|2022-03-30 17:38:10|32923.4|32903.4|32926.4|32906.4|32927.5|32907.5|32923.4|32903.4|22
1648661900000|2022-03-30 17:38:20|32926.5|32906.5|32927.4|32907.4|32928|32908|32924.8|32904.8|20
1648661910000|2022-03-30 17:38:30|32928.5|32908.5|32929.2|32909.2|32929.2|32909.2|32928.5|32908.5|2
1648661920000|2022-03-30 17:38:40|32928.9|32908.9|32927.9|32907.9|32928.9|32908.9|32925.9|32905.9|8
1648661930000|2022-03-30 17:38:50|32927.1|32907.1|32941.3|32891.3|32953.2|32907.1|32923.3|32871.9|20
1648661940000|2022-03-30 17:39:00|32940.6|32890.6|32940.2|32890.2|32941.3|32891.3|32938.3|32888.3|11
1648661950000|2022-03-30 17:39:10|32928.6|32908.6|32959.2|32880.9|32960.6|32915.5|32923.9|32878.2|17
1648661960000|2022-03-30 17:39:20|32946.5|32896.5|32930.4|32910.4|32946.5|32911.4|32927.6|32896.5|22
1648661970000|2022-03-30 17:39:30|32929.9|32909.9|32930.9|32910.9|32932.2|32912.2|32929.9|32909.9|8
1648661980000|2022-03-30 17:39:40|32929.8|32909.8|32928.7|32908.7|32931.6|32911.6|32927|32907|8
1648661990000|2022-03-30 17:39:50|32930.4|32910.4|32928.8|32908.8|32956.3|32917.8|32924.1|32878.8|20
1648662000000|2022-03-30 17:40:00|32937|32917|32932|32912|32937|32917|32928.3|32908.3|13
1648662010000|2022-03-30 17:40:10|32927.8|32907.8|32930.5|32910.5|32932.1|32912.1|32927.8|32907.8|16
1648662020000|2022-03-30 17:40:20|32930|32910|32930.6|32910.6|32931.4|32911.4|32929.9|32909.9|12
1648662030000|2022-03-30 17:40:30|32929|32909|32931.4|32911.4|32931.9|32911.9|32928.5|32908.5|12
1648662040000|2022-03-30 17:40:40|32930.5|32910.5|32930.4|32910.4|32933.9|32913.9|32928.7|32908.7|18
1648662050000|2022-03-30 17:40:50|32929.1|32909.1|32930.1|32910.1|32932.2|32912.2|32928.3|32908.3|9
1648662060000|2022-03-30 17:41:00|32928.8|32908.8|32930.5|32910.5|32931.2|32911.2|32928.8|32908.8|8
1648662070000|2022-03-30 17:41:10|32932.3|32912.3|32929.2|32909.2|32932.3|32912.3|32928.9|32908.9|10
1648662080000|2022-03-30 17:41:20|32928.8|32908.8|32949.5|32899.5|32961.9|32913.3|32928.8|32884.2|23
1648662090000|2022-03-30 17:41:30|32949.7|32899.7|32960.2|32884.7|32960.2|32899.7|32945.7|32884.7|14
1648662100000|2022-03-30 17:41:40|32933.3|32913.3|32933.3|32913.3|32935|32915|32933.3|32913.3|9
1648662110000|2022-03-30 17:41:50|32933.1|32913.1|32949.4|32899.4|32962.5|32913.7|32929.2|32886.6|18
1648662120000|2022-03-30 17:42:00|32948.3|32898.3|32946|32896|32961.3|32913.6|32933|32885.7|19
1648662130000|2022-03-30 17:42:10|32949.6|32899.6|32935.7|32915.7|32963.5|32916.3|32935.5|32887.8|20
1648662140000|2022-03-30 17:42:20|32937|32917|32936.5|32916.5|32937.3|32917.3|32933.5|32913.5|11
1648662150000|2022-03-30 17:42:30|32935.8|32915.8|32937.3|32917.3|32943|32923|32935.8|32915.8|20
1648662160000|2022-03-30 17:42:40|32935.4|32915.4|32955.3|32905.3|32967.6|32920.7|32935.4|32888.5|15
1648662170000|2022-03-30 17:42:50|32956.3|32906.3|32940.7|32920.7|32966.7|32920.7|32939.9|32890.3|15
1648662180000|2022-03-30 17:43:00|32938.9|32918.9|32955.9|32905.9|32969.5|32922.3|32938.9|32892.9|23
1648662190000|2022-03-30 17:43:10|32956.5|32906.5|32955.4|32905.4|32970.8|32907.9|32954.4|32893.9|11
1648662200000|2022-03-30 17:43:20|32956.4|32906.4|32941.2|32921.2|32956.4|32923.2|32940.7|32906.4|6
1648662210000|2022-03-30 17:43:30|32941.9|32921.9|32940.6|32920.6|32971|32923.8|32940.6|32892.3|17
1648662220000|2022-03-30 17:43:40|32941.1|32921.1|32941|32921|32944|32924|32940|32920|11
1648662230000|2022-03-30 17:43:50|32940.2|32920.2|32939.9|32919.9|32941|32921|32939.2|32919.2|15
1648662240000|2022-03-30 17:44:00|32940.8|32920.8|32937.9|32917.9|32940.9|32920.9|32937.3|32917.3|19
1648662250000|2022-03-30 17:44:10|32940.2|32920.2|32975|32891.8|32975|32921.9|32935.9|32891.8|17
1648662260000|2022-03-30 17:44:20|32974.9|32891.6|32939|32919|32975.1|32921.2|32935.2|32891.6|17
1648662270000|2022-03-30 17:44:30|32937.9|32917.9|32941.8|32921.8|32941.8|32921.8|32937.9|32917.9|15
1648662280000|2022-03-30 17:44:40|32942.7|32922.7|32942|32922|32942.7|32922.7|32941.3|32921.3|10
1648662290000|2022-03-30 17:44:50|32941|32921|32941.6|32921.6|32943.7|32923.7|32939.3|32919.3|13
1648662300000|2022-03-30 17:45:00|32942.8|32922.8|32958.9|32908.9|32971.8|32923.9|32942.8|32894.6|19
1648662310000|2022-03-30 17:45:10|32944.7|32924.7|32941.6|32921.6|32944.7|32924.7|32940.3|32920.3|13
1648662320000|2022-03-30 17:45:20|32942.6|32922.6|32941.4|32921.4|32942.6|32922.6|32940.1|32920.1|8
1648662330000|2022-03-30 17:45:30|32940.7|32920.7|32940.4|32920.4|32942.6|32922.6|32938.6|32918.6|18
1648662340000|2022-03-30 17:45:40|32940.7|32920.7|32941.1|32921.1|32941.7|32921.7|32939.9|32919.9|19
1648662350000|2022-03-30 17:45:50|32941.2|32921.2|32968|32891.7|32968|32923.9|32940.8|32891.7|8
1648662360000|2022-03-30 17:46:00|32956.5|32906.5|32940.5|32920.5|32956.5|32920.5|32940.5|32904.8|10
1648662370000|2022-03-30 17:46:10|32942.8|32922.8|32937.6|32917.6|32968.2|32923|32936.4|32891.3|15
1648662380000|2022-03-30 17:46:20|32938.4|32918.4|32934.7|32914.7|32938.8|32918.8|32933.1|32913.1|9
1648662390000|2022-03-30 17:46:30|32937.3|32917.3|32938.5|32918.5|32938.5|32918.5|32934.1|32914.1|8
1648662400000|2022-03-30 17:46:40|32938.3|32918.3|32938.8|32918.8|32938.9|32918.9|32936.9|32916.9|13
1648662410000|2022-03-30 17:46:50|32938.1|32918.1|32936.4|32916.4|32939.1|32919.1|32934.4|32914.4|10
1648662420000|2022-03-30 17:47:00|32936.5|32916.5|32934.2|32914.2|32937.2|32917.2|32934.2|32914.2|13
1648662430000|2022-03-30 17:47:10|32935|32915|32938.8|32918.8|32940.1|32920.1|32932|32912|11
1648662440000|2022-03-30 17:47:20|32937.8|32917.8|32935.7|32915.7|32966.4|32923.1|32931.9|32891|26
1648662450000|2022-03-30 17:47:30|32937.3|32917.3|32939.8|32919.8|32940.1|32920.1|32934.7|32914.7|12
1648662460000|2022-03-30 17:47:40|32941.3|32921.3|32938.8|32918.8|32941.5|32921.5|32938|32918|9
1648662470000|2022-03-30 17:47:50|32937.6|32917.6|32938.4|32918.4|32938.8|32918.8|32937|32917|9
1648662480000|2022-03-30 17:48:00|32938.2|32918.2|32941|32921|32941|32921|32936.9|32916.9|14
1648662490000|2022-03-30 17:48:10|32941.5|32921.5|32934.5|32914.5|32941.5|32921.5|32934|32914|12
1648662500000|2022-03-30 17:48:20|32936|32916|32939.5|32919.5|32939.5|32919.5|32934.2|32914.2|7
1648662510000|2022-03-30 17:48:30|32937.8|32917.8|32936.8|32916.8|32939.5|32919.5|32936.8|32916.8|10
1648662520000|2022-03-30 17:48:40|32938.3|32918.3|32934|32914|32938.8|32918.8|32934|32914|16
1648662530000|2022-03-30 17:48:50|32934.5|32914.5|32945.9|32925.9|32945.9|32925.9|32934.5|32914.5|12
1648662540000|2022-03-30 17:49:00|32950|32930|32913.8|32893.8|32964.4|32930|32912.9|32888.1|21
1648662550000|2022-03-30 17:49:10|32916.8|32896.8|32927.1|32907.1|32927.1|32907.1|32914.3|32894.3|28
1648662560000|2022-03-30 17:49:20|32928.8|32908.8|32928.2|32908.2|32931.8|32911.8|32925.2|32905.2|21
1648662570000|2022-03-30 17:49:30|32928.6|32908.6|32931.3|32911.3|32931.3|32911.3|32927.6|32907.6|19
1648662580000|2022-03-30 17:49:40|32930.9|32910.9|32931.6|32911.6|32932.6|32912.6|32930.9|32910.9|10
1648662590000|2022-03-30 17:49:50|32932.9|32912.9|32931.1|32911.1|32933.7|32913.7|32929.3|32909.3|17
1648662600000|2022-03-30 17:50:00|32931.5|32911.5|32930.4|32910.4|32932.3|32912.3|32927.5|32907.5|18
1648662610000|2022-03-30 17:50:10|32930.5|32910.5|32936.4|32916.4|32936.4|32916.4|32929.6|32909.6|14
1648662620000|2022-03-30 17:50:20|32936.5|32916.5|32932.6|32912.6|32936.5|32916.5|32932.1|32912.1|13
1648662630000|2022-03-30 17:50:30|32933.1|32913.1|32933.6|32913.6|32933.6|32913.6|32931.9|32911.9|14
1648662640000|2022-03-30 17:50:40|32933|32913|32932.6|32912.6|32934|32914|32931.8|32911.8|14
1648662650000|2022-03-30 17:50:50|32931.7|32911.7|32936.8|32916.8|32940.2|32920.2|32931.7|32911.7|23
1648662660000|2022-03-30 17:51:00|32937|32917|32929.8|32909.8|32938.6|32918.6|32928.5|32908.5|20
1648662670000|2022-03-30 17:51:10|32931.6|32911.6|32932.4|32912.4|32934.3|32914.3|32929.5|32909.5|21
1648662680000|2022-03-30 17:51:20|32932.7|32912.7|32932.7|32912.7|32935.4|32915.4|32932.7|32912.7|10
1648662690000|2022-03-30 17:51:30|32934.6|32914.6|32932.4|32912.4|32934.6|32914.6|32930.4|32910.4|12
1648662700000|2022-03-30 17:51:40|32931.6|32911.6|32964|32880|32964|32915.2|32929.5|32880|16
1648662710000|2022-03-30 17:51:50|32940.4|32890.4|32933.7|32913.7|32957.7|32916.6|32930.8|32879|11
1648662720000|2022-03-30 17:52:00|32933.4|32913.4|32932.4|32912.4|32934.4|32914.4|32930.8|32910.8|23
1648662730000|2022-03-30 17:52:10|32931.8|32911.8|32932.8|32912.8|32960.2|32912.8|32927.4|32881.5|18
1648662740000|2022-03-30 17:52:20|32932.7|32912.7|32932.1|32912.1|32934.4|32914.4|32927.1|32907.1|19
1648662750000|2022-03-30 17:52:30|32930.6|32910.6|32931.1|32911.1|32932.6|32912.6|32927.2|32907.2|15
1648662760000|2022-03-30 17:52:40|32930|32910|32938.2|32918.2|32939.5|32919.5|32929.5|32909.5|21
1648662770000|2022-03-30 17:52:50|32946.5|32926.5|32939.1|32919.1|32946.5|32926.5|32938.3|32918.3|13
1648662780000|2022-03-30 17:53:00|32938.7|32918.7|32941.9|32921.9|32942.1|32922.1|32938.4|32918.4|13
1648662790000|2022-03-30 17:53:10|32941.7|32921.7|32940.5|32920.5|32941.7|32921.7|32935.2|32915.2|9
1648662800000|2022-03-30 17:53:20|32940.4|32920.4|32941.6|32921.6|32944.1|32924.1|32934.7|32914.7|19
1648662810000|2022-03-30 17:53:30|32936.3|32916.3|32943.3|32923.3|32946.7|32926.7|32936.3|32916.3|14
1648662820000|2022-03-30 17:53:40|32941.8|32921.8|32940.7|32920.7|32943.4|32923.4|32939.3|32919.3|26
1648662830000|2022-03-30 17:53:50|32940.4|32920.4|32942.5|32922.5|32944.6|32924.6|32939.5|32919.5|22
1648662840000|2022-03-30 17:54:00|32940.7|32920.7|32941.9|32921.9|32942.6|32922.6|32940.3|32920.3|13
1648662850000|2022-03-30 17:54:10|32941.4|32921.4|32942.5|32922.5|32942.5|32922.5|32940.5|32920.5|14
1648662860000|2022-03-30 17:54:20|32941.9|32921.9|32939.7|32919.7|32943.5|32923.5|32939.2|32919.2|18
1648662870000|2022-03-30 17:54:30|32940|32920|32942.6|32922.6|32943.3|32923.3|32938.9|32918.9|14
1648662880000|2022-03-30 17:54:40|32942.4|32922.4|32940.7|32920.7|32943.4|32923.4|32938.9|32918.9|9
1648662890000|2022-03-30 17:54:50|32942.4|32922.4|32940.3|32920.3|32942.4|32922.4|32939.2|32919.2|14
1648662900000|2022-03-30 17:55:00|32978.2|32884.9|32953.7|32903.7|32979.2|32904.7|32953.3|32883.2|19
1648662910000|2022-03-30 17:55:10|32954.1|32904.1|32939.7|32919.7|32955|32919.7|32938.4|32903.5|13
1648662920000|2022-03-30 17:55:20|32938.8|32918.8|32938.4|32918.4|32940.2|32920.2|32937.8|32917.8|11
1648662930000|2022-03-30 17:55:30|32934.8|32914.8|32937.2|32917.2|32969.8|32920.6|32934.8|32889.7|21
1648662940000|2022-03-30 17:55:40|32936.8|32916.8|32940|32920|32940|32920|32936.6|32916.6|11
1648662950000|2022-03-30 17:55:50|32937.6|32917.6|32940.6|32920.6|32942.4|32922.4|32937.6|32917.6|14
1648662960000|2022-03-30 17:56:00|32940.3|32920.3|32940.4|32920.4|32940.9|32920.9|32939.5|32919.5|9
1648662970000|2022-03-30 17:56:10|32937.5|32917.5|32940.8|32920.8|32941.3|32921.3|32937.5|32917.5|9
1648662980000|2022-03-30 17:56:20|32940.1|32920.1|32939.5|32919.5|32941.6|32921.6|32936.8|32916.8|9
1648662990000|2022-03-30 17:56:30|32938.9|32918.9|32941.1|32921.1|32945.4|32925.4|32938.5|32918.5|17
1648663000000|2022-03-30 17:56:40|32944.9|32924.9|32943.6|32923.6|32945.3|32925.3|32941.6|32921.6|17
1648663010000|2022-03-30 17:56:50|32944.2|32924.2|32943.2|32923.2|32944.6|32924.6|32942|32922|16
1648663020000|2022-03-30 17:57:00|32942.2|32922.2|32941.5|32921.5|32945.2|32925.2|32941.5|32921.5|8
1648663030000|2022-03-30 17:57:10|32941.3|32921.3|32946.2|32926.2|32946.2|32926.2|32940.2|32920.2|14
1648663040000|2022-03-30 17:57:20|32946.4|32926.4|32942.1|32922.1|32946.4|32926.4|32940.9|32920.9|18
1648663050000|2022-03-30 17:57:30|32943.1|32923.1|32959.8|32909.8|32960.6|32923.7|32943.1|32907.7|15
1648663060000|2022-03-30 17:57:40|32958.5|32908.5|32943.6|32923.6|32958.5|32923.7|32941.9|32906.5|9
1648663070000|2022-03-30 17:57:50|32945.2|32925.2|32942.1|32922.1|32945.2|32925.2|32941.6|32921.6|13
1648663080000|2022-03-30 17:58:00|32942.6|32922.6|32941.5|32921.5|32944.8|32924.8|32940.4|32920.4|11
1648663090000|2022-03-30 17:58:10|32942.9|32922.9|32942.9|32922.9|32945.4|32925.4|32942|32922|13
1648663100000|2022-03-30 17:58:20|32943.6|32923.6|32941.9|32921.9|32943.9|32923.9|32935.2|32915.2|19
1648663110000|2022-03-30 17:58:30|32937.9|32917.9|32937.8|32917.8|32942.7|32922.7|32937.3|32917.3|19
1648663120000|2022-03-30 17:58:40|32938.6|32918.6|32933.5|32913.5|32968.2|32923.1|32932|32888.3|26
1648663130000|2022-03-30 17:58:50|32934.1|32914.1|32951.6|32901.6|32966.2|32921.8|32934.1|32887.4|23
1648663140000|2022-03-30 17:59:00|32950.8|32900.8|32937.8|32917.8|32952.6|32918.9|32936.9|32900.8|22
1648663150000|2022-03-30 17:59:10|32937.4|32917.4|32940.3|32920.3|32942.2|32922.2|32934.8|32914.8|19
1648663160000|2022-03-30 17:59:20|32940.7|32920.7|32935|32915|32942.6|32922.6|32935|32915|18
1648663170000|2022-03-30 17:59:30|32935.6|32915.6|32937.1|32917.1|32939.1|32919.1|32934.7|32914.7|23
1648663180000|2022-03-30 17:59:40|32937.2|32917.2|32936.2|32916.2|32937.6|32917.6|32935.8|32915.8|21
1648663190000|2022-03-30 17:59:50|32936.7|32916.7|32944.4|32924.4|32944.5|32924.5|32936.7|32916.7|20
1648663200000|2022-03-30 18:00:00|32937.6|32917.6|32940.3|32920.3|32941.5|32921.5|32937.6|32917.6|26
1648663210000|2022-03-30 18:00:10|32940.7|32920.7|32940.5|32920.5|32940.8|32920.8|32938|32918|17
1648663220000|2022-03-30 18:00:20|32940.2|32920.2|32939.6|32919.6|32941.5|32921.5|32939|32919|19
1648663230000|2022-03-30 18:00:30|32940.3|32920.3|32942.6|32922.6|32945|32925|32939.7|32919.7|26
1648663240000|2022-03-30 18:00:40|32942.1|32922.1|32943.8|32923.8|32954.2|32923.8|32940.5|32904.2|23
1648663250000|2022-03-30 18:00:50|32943.6|32923.6|32944.6|32924.6|32947.9|32927.9|32942.3|32922.3|31
1648663260000|2022-03-30 18:01:00|32945.3|32925.3|32944.5|32924.5|32945.6|32925.6|32944.2|32924.2|13
1648663270000|2022-03-30 18:01:10|32944.7|32924.7|32944.4|32924.4|32944.7|32924.7|32942.8|32922.8|17
1648663280000|2022-03-30 18:01:20|32943.9|32923.9|32943.8|32923.8|32944|32924|32942.4|32922.4|10
1648663290000|2022-03-30 18:01:30|32943.4|32923.4|32941.2|32921.2|32943.9|32923.9|32940.9|32920.9|11
1648663300000|2022-03-30 18:01:40|32941.1|32921.1|32935.7|32915.7|32952|32921.1|32935.6|32902|22
1648663310000|2022-03-30 18:01:50|32936.8|32916.8|32936.2|32916.2|32938|32918|32933|32913|24
1648663320000|2022-03-30 18:02:00|32936.3|32916.3|32936.1|32916.1|32936.7|32916.7|32935.1|32915.1|16
1648663330000|2022-03-30 18:02:10|32936.7|32916.7|32932.3|32912.3|32936.7|32916.7|32932.3|32912.3|11
1648663340000|2022-03-30 18:02:20|32933.8|32913.8|32934.4|32914.4|32936.3|32916.3|32933.4|32913.4|10
1648663350000|2022-03-30 18:02:30|32933.8|32913.8|32935.2|32915.2|32939.8|32919.8|32932.6|32912.6|29
1648663360000|2022-03-30 18:02:40|32935.4|32915.4|32935.8|32915.8|32937.3|32917.3|32935|32915|16
1648663370000|2022-03-30 18:02:50|32936.1|32916.1|32933.9|32913.9|32936.4|32916.4|32933.6|32913.6|19
1648663380000|2022-03-30 18:03:00|32966.1|32883.7|32935|32915|32966.4|32915|32935|32883|10
1648663390000|2022-03-30 18:03:10|32934.4|32914.4|32935.8|32915.8|32936|32916|32934.4|32914.4|12
1648663400000|2022-03-30 18:03:20|32935.9|32915.9|32933.7|32913.7|32935.9|32915.9|32933|32913|12
1648663410000|2022-03-30 18:03:30|32934.3|32914.3|32933.7|32913.7|32934.3|32914.3|32932.8|32912.8|14
1648663420000|2022-03-30 18:03:40|32934.8|32914.8|32933.5|32913.5|32934.8|32914.8|32933.1|32913.1|14
1648663430000|2022-03-30 18:03:50|32934.1|32914.1|32934.5|32914.5|32934.8|32914.8|32932.9|32912.9|7
1648663440000|2022-03-30 18:04:00|32934.1|32914.1|32932.8|32912.8|32934.1|32914.1|32932.4|32912.4|11
1648663450000|2022-03-30 18:04:10|32933.4|32913.4|32932.1|32912.1|32935.9|32915.9|32925|32905|22
1648663460000|2022-03-30 18:04:20|32933.7|32913.7|32932.4|32912.4|32933.7|32913.7|32932.1|32912.1|13
1648663470000|2022-03-30 18:04:30|32932|32912|32930.5|32910.5|32933.1|32913.1|32930.5|32910.5|22
1648663480000|2022-03-30 18:04:40|32930.1|32910.1|32932.1|32912.1|32932.4|32912.4|32930.1|32910.1|17
1648663490000|2022-03-30 18:04:50|32931.1|32911.1|32931.3|32911.3|32959|32913.5|32929.9|32879.8|17
1648663500000|2022-03-30 18:05:00|32970.1|32873.5|32948.4|32898.4|32970.1|32899.3|32945.1|32873.5|16
1648663510000|2022-03-30 18:05:10|32946.7|32896.7|32932.4|32912.4|32947.4|32912.4|32930.6|32896.7|9
1648663520000|2022-03-30 18:05:20|32932.9|32912.9|32932.5|32912.5|32933.8|32913.8|32932.5|32912.5|15
1648663530000|2022-03-30 18:05:30|32932.8|32912.8|32928.8|32908.8|32933.9|32913.9|32926|32906|18
1648663540000|2022-03-30 18:05:40|32929.9|32909.9|32927.2|32907.2|32930.2|32910.2|32927.2|32907.2|21
1648663550000|2022-03-30 18:05:50|32927|32907|32930.7|32910.7|32930.7|32910.7|32922.6|32902.6|14
1648663560000|2022-03-30 18:06:00|32959.9|32877.6|32939.4|32862.1|32959.9|32909.8|32910.6|32851.1|29
1648663570000|2022-03-30 18:06:10|32939.2|32862.3|32907.6|32887.6|32940.1|32888.7|32906.3|32856.2|18
1648663580000|2022-03-30 18:06:20|32906.3|32886.3|32906|32886|32907.9|32887.9|32905.7|32885.7|14
1648663590000|2022-03-30 18:06:30|32906.7|32886.7|32923.1|32873.1|32939.8|32892.1|32905.9|32856.9|29
1648663600000|2022-03-30 18:06:40|32939.4|32859.8|32937|32858|32940.3|32874.7|32923.4|32858|17
1648663610000|2022-03-30 18:06:50|32937.1|32859.5|32906.3|32886.3|32941.5|32888.3|32905.1|32855.4|26
1648663620000|2022-03-30 18:07:00|32907.2|32887.2|32908.1|32888.1|32908.9|32888.9|32905.9|32885.9|11
1648663630000|2022-03-30 18:07:10|32907|32887|32936.5|32861|32939.2|32890.4|32905.6|32857.2|27
1648663640000|2022-03-30 18:07:20|32937.4|32860.8|32920.6|32870.6|32938.6|32872.9|32919.5|32856.5|24
1648663650000|2022-03-30 18:07:30|32922.8|32872.8|32909|32889|32922.8|32890.1|32908|32871.5|18
1648663660000|2022-03-30 18:07:40|32909.5|32889.5|32909.2|32889.2|32909.5|32889.5|32907.9|32887.9|11
1648663670000|2022-03-30 18:07:50|32908.5|32888.5|32911.4|32891.4|32915.8|32895.8|32908.5|32888.5|16
1648663680000|2022-03-30 18:08:00|32911.2|32891.2|32912.4|32892.4|32912.4|32892.4|32910|32890|11
1648663690000|2022-03-30 18:08:10|32912.6|32892.6|32912.5|32892.5|32913.1|32893.1|32911.1|32891.1|15
1648663700000|2022-03-30 18:08:20|32912.9|32892.9|32911.5|32891.5|32912.9|32892.9|32910|32890|10
1648663710000|2022-03-30 18:08:30|32911.4|32891.4|32927.1|32877.1|32935.2|32891.4|32910.8|32857|19
1648663720000|2022-03-30 18:08:40|32927.2|32877.2|32912.8|32892.8|32927.2|32900.9|32909.3|32877.2|19
1648663730000|2022-03-30 18:08:50|32911.2|32891.2|32911.7|32891.7|32913.4|32893.4|32911.1|32891.1|13
1648663740000|2022-03-30 18:09:00|32949.7|32856.9|32930.3|32880.3|32949.7|32881.7|32928.4|32856.9|18
1648663750000|2022-03-30 18:09:10|32930.6|32880.6|32915|32895|32931.1|32896.2|32914.1|32880|15
1648663760000|2022-03-30 18:09:20|32914.8|32894.8|32912.4|32892.4|32915.6|32895.6|32911.8|32891.8|10
1648663770000|2022-03-30 18:09:30|32911.7|32891.7|32915.1|32895.1|32915.1|32895.1|32910|32890|15
1648663780000|2022-03-30 18:09:40|32914.7|32894.7|32913|32893|32914.7|32894.7|32911.8|32891.8|12
1648663790000|2022-03-30 18:09:50|32913.3|32893.3|32912.8|32892.8|32913.9|32893.9|32912.5|32892.5|14
1648663800000|2022-03-30 18:10:00|32949.4|32858.5|32928.7|32878.7|32949.4|32879.4|32927.9|32858.5|15
1648663810000|2022-03-30 18:10:10|32929.8|32879.8|32914.2|32894.2|32929.8|32895.4|32913.6|32879.8|20
1648663820000|2022-03-30 18:10:20|32914.5|32894.5|32913.2|32893.2|32914.6|32894.6|32912|32892|7
1648663830000|2022-03-30 18:10:30|32911.4|32891.4|32914.6|32894.6|32940.7|32894.6|32909.2|32861.2|11
1648663840000|2022-03-30 18:10:40|32913.1|32893.1|32940.6|32859.9|32941.3|32893.7|32911.8|32859.9|17
1648663850000|2022-03-30 18:10:50|32940.3|32859.8|32914.7|32894.7|32940.9|32894.7|32914.6|32859.8|10
1648663860000|2022-03-30 18:11:00|32912.2|32892.2|32917.2|32897.2|32917.2|32897.2|32911.9|32891.9|17
1648663870000|2022-03-30 18:11:10|32916.7|32896.7|32945.5|32864.5|32952|32896.7|32914.3|32862.2|22
1648663880000|2022-03-30 18:11:20|32944.7|32865.7|32945.3|32867.9|32946.1|32868.3|32944.3|32863.7|9
1648663890000|2022-03-30 18:11:30|32944.2|32867.2|32915.8|32895.8|32945.1|32896.6|32915.8|32865|13
1648663900000|2022-03-30 18:11:40|32916.4|32896.4|32925.5|32875.5|32940.2|32899.4|32910.2|32862.4|16
1648663910000|2022-03-30 18:11:50|32925.8|32875.8|32927.8|32877.8|32945|32900.2|32920.2|32859|6
1648663920000|2022-03-30 18:12:00|32928.4|32878.4|32910.3|32890.3|32928.4|32895|32910.3|32878.4|8
1648663930000|2022-03-30 18:12:10|32912.1|32892.1|32916.4|32896.4|32918.9|32898.9|32912.1|32892.1|12
1648663940000|2022-03-30 18:12:20|32917|32897|32915.6|32895.6|32917.1|32897.1|32915.6|32895.6|14
1648663950000|2022-03-30 18:12:30|32916.2|32896.2|32919|32899|32928.5|32908.5|32916.2|32896.2|9
1648663960000|2022-03-30 18:12:40|32917.8|32897.8|32920.7|32900.7|32952.8|32902.1|32917.8|32869.7|21
1648663970000|2022-03-30 18:12:50|32922.4|32902.4|32922.6|32902.6|32924.6|32904.6|32920.5|32900.5|22
1648663980000|2022-03-30 18:13:00|32922.2|32902.2|32979.3|32876.8|32979.3|32910.1|32921.5|32869.3|23
1648663990000|2022-03-30 18:13:10|32970.9|32883.4|32966.6|32888.4|32974.5|32888.4|32962.6|32877.6|23
1648664000000|2022-03-30 18:13:20|32965.2|32885.5|32961|32885.1|32971|32888.1|32961|32882.7|20
1648664010000|2022-03-30 18:13:30|32962.5|32883.1|32962.5|32884.5|32964|32899.7|32948.6|32883|20
1648664020000|2022-03-30 18:13:40|32966|32876.1|32964|32878.9|32967.9|32880.4|32960.5|32875.7|16
1648664030000|2022-03-30 18:13:50|32938.2|32918.2|32965|32878.7|32967.9|32918.2|32932|32874.6|17
1648664040000|2022-03-30 18:14:00|32964|32879.1|32959.8|32883.3|32967.8|32900.6|32947.1|32873.1|23
1648664050000|2022-03-30 18:14:10|32946.4|32896.4|32958.3|32878.9|32961|32897|32946.4|32874.7|17
1648664060000|2022-03-30 18:14:20|32958.6|32879.5|32943.4|32893.4|32960.7|32894|32943.4|32875.7|13
1648664070000|2022-03-30 18:14:30|32942.3|32892.3|32945.7|32895.7|32966.6|32908.9|32927.9|32870.4|18
1648664080000|2022-03-30 18:14:40|32945.8|32895.8|32943.3|32893.3|32946.9|32896.9|32940.6|32890.6|14
1648664090000|2022-03-30 18:14:50|32955.2|32879.4|32929.2|32909.2|32955.2|32909.2|32928.1|32878.8|12
1648664100000|2022-03-30 18:15:00|32928.8|32908.8|32956.1|32879.3|32965.9|32910.6|32927.6|32870.7|25
1648664110000|2022-03-30 18:15:10|32943.3|32893.3|32942.7|32892.7|32965.2|32895.2|32941.5|32870.1|30
1648664120000|2022-03-30 18:15:20|32955.6|32879.7|32964.7|32873.1|32966.2|32909.1|32929.1|32871.2|29
1648664130000|2022-03-30 18:15:30|32968.8|32876.2|32958.9|32870.8|32968.8|32908.5|32923.6|32870.8|17
1648664140000|2022-03-30 18:15:40|32958.1|32870.3|32957.5|32876|32961.7|32894.1|32942.9|32869.7|21
1648664150000|2022-03-30 18:15:50|32958.2|32874|32954.6|32876.7|32962.9|32897|32947|32870.8|27
1648664160000|2022-03-30 18:16:00|32958.8|32872.9|32954.8|32875.6|32965.9|32881.1|32954|32870|17
1648664170000|2022-03-30 18:16:10|32941|32891|32943.1|32893.1|32961.3|32913|32929.3|32874.2|22
1648664180000|2022-03-30 18:16:20|32942.8|32892.8|32955.8|32876.8|32959.4|32892.8|32942.6|32874.9|18
1648664190000|2022-03-30 18:16:30|32956.4|32876.4|32957.4|32870.1|32962|32878.5|32953|32869.1|23
1648664200000|2022-03-30 18:16:40|32960|32866|32959.8|32879.4|32963.1|32898.4|32941.4|32866|35
1648664210000|2022-03-30 18:16:50|32948.9|32898.9|32944.7|32894.7|32963.7|32898.9|32943.7|32878|29
1648664220000|2022-03-30 18:17:00|32944.8|32894.8|32966.4|32873.7|32971.2|32897.9|32943.9|32867.6|27
1648664230000|2022-03-30 18:17:10|32964.3|32869.4|32941.4|32891.4|32965.1|32894.5|32941.4|32869.4|19
1648664240000|2022-03-30 18:17:20|32941.5|32891.5|32954|32878.6|32960.3|32895.3|32940.2|32875.9|30
1648664250000|2022-03-30 18:17:30|32941.1|32891.1|32953|32873.6|32956.8|32891.1|32941.1|32871.1|16
1648664260000|2022-03-30 18:17:40|32953.5|32871.8|32951.4|32867.3|32961.8|32893|32943|32867.3|23
1648664270000|2022-03-30 18:17:50|32953.9|32872.5|32941.6|32891.6|32959.9|32908|32928|32867.3|22
1648664280000|2022-03-30 18:18:00|32943.7|32893.7|32966.3|32874.9|32966.3|32915.3|32928.9|32874.9|31
1648664290000|2022-03-30 18:18:10|32965.8|32876|32945.1|32895.1|32965.8|32897.5|32943.6|32876|20
1648664300000|2022-03-30 18:18:20|32943.6|32893.6|32932.5|32912.5|32945.5|32912.5|32932.5|32892.9|12
1648664310000|2022-03-30 18:18:30|32932.2|32912.2|32925.4|32905.4|32932.4|32912.4|32925.4|32905.4|17
1648664320000|2022-03-30 18:18:40|32925.9|32905.9|32959|32880.4|32970.8|32908.1|32925.8|32869.2|20
1648664330000|2022-03-30 18:18:50|32956.7|32880|32954.8|32876.8|32957.8|32880|32954.1|32874.7|10
1648664340000|2022-03-30 18:19:00|32955.3|32877.1|32942.7|32892.7|32956.7|32895.1|32942.7|32874.8|13
1648664350000|2022-03-30 18:19:10|32928.3|32908.3|32923.5|32903.5|32928.3|32908.3|32923.5|32903.5|6
1648664360000|2022-03-30 18:19:20|32924.2|32904.2|32929.1|32909.1|32932.5|32912.5|32924.2|32904.2|12
1648664370000|2022-03-30 18:19:30|32926.7|32906.7|32930.7|32910.7|32931.4|32911.4|32924.8|32904.8|13
1648664380000|2022-03-30 18:19:40|32929.9|32909.9|32928.4|32908.4|32929.9|32909.9|32928.3|32908.3|11
1648664390000|2022-03-30 18:19:50|32929.2|32909.2|32930.2|32910.2|32932.5|32912.5|32926.5|32906.5|10
1648664400000|2022-03-30 18:20:00|32930.8|32910.8|32930.2|32910.2|32969.1|32913.4|32928.9|32876.4|24
1648664410000|2022-03-30 18:20:10|32929.9|32909.9|32928.2|32908.2|32930.1|32910.1|32927.5|32907.5|12
1648664420000|2022-03-30 18:20:20|32927.5|32907.5|32928.6|32908.6|32928.8|32908.8|32927.4|32907.4|12
1648664430000|2022-03-30 18:20:30|32929|32909|32930.9|32910.9|32931.7|32911.7|32927.3|32907.3|10
1648664440000|2022-03-30 18:20:40|32929.3|32909.3|32930.1|32910.1|32930.1|32910.1|32929.3|32909.3|4
1648664450000|2022-03-30 18:20:50|32930.4|32910.4|32924.7|32904.7|32934.4|32914.4|32924.7|32904.7|8
1648664460000|2022-03-30 18:21:00|32925.3|32905.3|32943.8|32893.8|32943.8|32906.4|32924.7|32893.8|9
1648664470000|2022-03-30 18:21:10|32943|32893|32931|32911|32943.4|32916.4|32929|32893|14
1648664480000|2022-03-30 18:21:20|32933.8|32913.8|32945|32895|32957.8|32913.8|32930.5|32877.2|18
1648664490000|2022-03-30 18:21:30|32944.2|32894.2|32944.3|32894.3|32944.9|32894.9|32943.4|32893.4|15
1648664500000|2022-03-30 18:21:40|32944.7|32894.7|32933.7|32913.7|32944.9|32913.8|32931.6|32894|19
1648664510000|2022-03-30 18:21:50|32933.8|32913.8|32930.8|32910.8|32933.8|32913.8|32930.7|32910.7|15
1648664520000|2022-03-30 18:22:00|32931.5|32911.5|32930.4|32910.4|32932.6|32912.6|32930.4|32910.4|9
1648664530000|2022-03-30 18:22:10|32930.6|32910.6|32932.6|32912.6|32932.6|32912.6|32929.9|32909.9|11
1648664540000|2022-03-30 18:22:20|32931.7|32911.7|32936.2|32916.2|32936.4|32916.4|32931.7|32911.7|10
1648664550000|2022-03-30 18:22:30|32936.8|32916.8|32935.5|32915.5|32936.8|32916.8|32933.9|32913.9|12
1648664560000|2022-03-30 18:22:40|32934.6|32914.6|32948.8|32898.8|32963.9|32914.6|32931.8|32884.4|13
1648664570000|2022-03-30 18:22:50|32948.7|32898.7|32946.1|32896.1|32959.5|32898.8|32946.1|32883.7|14
1648664580000|2022-03-30 18:23:00|32945.7|32895.7|32945.5|32895.5|32960|32912.2|32932.2|32878.1|22
1648664590000|2022-03-30 18:23:10|32945.9|32895.9|32945.4|32895.4|32946.5|32896.5|32944|32894|17
1648664600000|2022-03-30 18:23:20|32945.7|32895.7|32931.9|32911.9|32945.7|32914|32931.7|32894.8|13
1648664610000|2022-03-30 18:23:30|32931.2|32911.2|32933.2|32913.2|32934.1|32914.1|32930.6|32910.6|11
1648664620000|2022-03-30 18:23:40|32932.5|32912.5|32930.1|32910.1|32933.7|32913.7|32929.6|32909.6|13
1648664630000|2022-03-30 18:23:50|32931.9|32911.9|32927.8|32907.8|32934.5|32914.5|32926.5|32906.5|22
1648664640000|2022-03-30 18:24:00|32928.4|32908.4|32930.4|32910.4|32930.6|32910.6|32927.6|32907.6|13
1648664650000|2022-03-30 18:24:10|32930.5|32910.5|32928.5|32908.5|32930.5|32910.5|32928.5|32908.5|14
1648664660000|2022-03-30 18:24:20|32928.7|32908.7|32929.9|32909.9|32932.1|32912.1|32928.7|32908.7|17
1648664670000|2022-03-30 18:24:30|32930|32910|32926.7|32906.7|32930|32910|32926.2|32906.2|6
1648664680000|2022-03-30 18:24:40|32926.2|32906.2|32930.2|32910.2|32931|32911|32926.2|32906.2|12
1648664690000|2022-03-30 18:24:50|32930.3|32910.3|32930|32910|32932.7|32912.7|32927.6|32907.6|16
1648664700000|2022-03-30 18:25:00|32930.1|32910.1|32931.4|32911.4|32933.7|32913.7|32930|32910|11
1648664710000|2022-03-30 18:25:10|32931.3|32911.3|32929.4|32909.4|32931.3|32911.3|32928.4|32908.4|5
1648664720000|2022-03-30 18:25:20|32929.7|32909.7|32931.9|32911.9|32934.3|32914.3|32928.1|32908.1|11
1648664730000|2022-03-30 18:25:30|32932.3|32912.3|32943.2|32893.2|32958.2|32913.9|32929|32879.4|16
1648664740000|2022-03-30 18:25:40|32944.3|32894.3|32940.7|32890.7|32954.7|32912.5|32926.6|32878.4|15
1648664750000|2022-03-30 18:25:50|32940.4|32890.4|32940.5|32890.5|32941|32891|32940.3|32890.3|10
1648664760000|2022-03-30 18:26:00|32941.2|32891.2|32927.1|32907.1|32941.2|32909.9|32927.1|32890.9|14
1648664770000|2022-03-30 18:26:10|32927.5|32907.5|32926.2|32906.2|32929.2|32909.2|32926.2|32906.2|15
1648664780000|2022-03-30 18:26:20|32927.2|32907.2|32935.9|32885.9|32956.5|32907.2|32926.6|32867.5|11
1648664790000|2022-03-30 18:26:30|32951.4|32867.2|32914.2|32894.2|32951.4|32894.8|32913.6|32866.8|11
1648664800000|2022-03-30 18:26:40|32914.7|32894.7|32951.1|32865|32951.1|32898.1|32913|32865|15
1648664810000|2022-03-30 18:26:50|32950.6|32864.9|32942.9|32865.6|32950.7|32867.9|32942.9|32864.1|17
1648664820000|2022-03-30 18:27:00|32944.4|32865.3|32951.3|32865.3|32951.7|32900.1|32917.8|32865.1|20
1648664830000|2022-03-30 18:27:10|32952.5|32864.4|32948.3|32867.1|32953.2|32867.8|32947.6|32863.9|13
1648664840000|2022-03-30 18:27:20|32950.6|32866.1|32920|32900|32951.8|32901|32920|32865.1|15
1648664850000|2022-03-30 18:27:30|32920.8|32900.8|32955.7|32869.5|32955.7|32903.7|32919.7|32869.5|13
1648664860000|2022-03-30 18:27:40|32954.9|32869|32951.7|32871.4|32956.1|32886.5|32935.2|32869|19
1648664870000|2022-03-30 18:27:50|32951.2|32870.5|32937|32887|32951.4|32888.5|32937|32870.5|16
1648664880000|2022-03-30 18:28:00|32936.9|32886.9|32923|32903|32940.6|32903|32923|32886.6|10
1648664890000|2022-03-30 18:28:10|32924.1|32904.1|32923.2|32903.2|32924.4|32904.4|32921.4|32901.4|8
1648664900000|2022-03-30 18:28:20|32950.4|32868.4|32930|32880|32954.2|32887.1|32930|32860.3|12
1648664910000|2022-03-30 18:28:30|32949.1|32869.4|32933|32883|32949.1|32884.7|32933|32868.5|13
1648664920000|2022-03-30 18:28:40|32948.1|32869.7|32931.6|32911.6|32966.3|32912.6|32928|32869.5|30
1648664930000|2022-03-30 18:28:50|32931.5|32911.5|32931.9|32911.9|32931.9|32911.9|32929.5|32909.5|12
1648664940000|2022-03-30 18:29:00|32930.4|32910.4|32930.2|32910.2|32931.6|32911.6|32927.2|32907.2|21
1648664950000|2022-03-30 18:29:10|32930.6|32910.6|32929.9|32909.9|32930.6|32910.6|32928.7|32908.7|13
1648664960000|2022-03-30 18:29:20|32928.9|32908.9|32931.1|32911.1|32932|32912|32928.6|32908.6|11
1648664970000|2022-03-30 18:29:30|32930.9|32910.9|32930|32910|32933.6|32913.6|32929.2|32909.2|15
1648664980000|2022-03-30 18:29:40|32929.5|32909.5|32965.6|32915.6|32989|32933.2|32927.3|32895.6|27
1648664990000|2022-03-30 18:29:50|32980.5|32895.7|32965.3|32915.3|32994.4|32918.3|32964.8|32883.6|31
1648665000000|2022-03-30 18:30:00|32966.8|32916.8|32981.9|32891.7|32984.2|32916.8|32963.3|32884.4|32
1648665010000|2022-03-30 18:30:10|32981|32900.5|32942.3|32892.3|32985.7|32908.7|32942.3|32869.2|37
1648665020000|2022-03-30 18:30:20|32944.1|32894.1|32960.8|32869.9|32975.2|32894.1|32942.8|32863.9|24
1648665030000|2022-03-30 18:30:30|32968|32874.2|32960.1|32879.2|32968|32882.7|32957.4|32867.9|24
1648665040000|2022-03-30 18:30:40|32960.8|32881.6|32945.2|32895.2|32962|32895.6|32945.2|32877.5|23
1648665050000|2022-03-30 18:30:50|32957.8|32882.4|32958|32874.6|32958|32895.7|32940.6|32874.6|22
1648665060000|2022-03-30 18:31:00|32956.6|32874.3|32941|32891|32956.6|32891.4|32939.6|32874.3|24
1648665070000|2022-03-30 18:31:10|32942.2|32892.2|32942.1|32892.1|32956|32892.8|32941.1|32877.8|20
1648665080000|2022-03-30 18:31:20|32942|32892|32963|32872.5|32963.5|32892.2|32942|32867.8|27
1648665090000|2022-03-30 18:31:30|32961.1|32873.3|32958.8|32878.5|32961.1|32907.6|32926.8|32871.5|17
1648665100000|2022-03-30 18:31:40|32944.6|32894.6|32961.1|32878.5|32964|32895.6|32943.3|32874.7|10
1648665110000|2022-03-30 18:31:50|32958.4|32876.9|32945.1|32895.1|32961.2|32895.1|32943.9|32876.8|12
1648665120000|2022-03-30 18:32:00|32945.2|32895.2|32929.2|32909.2|32945.2|32910|32928.7|32893.8|12
1648665130000|2022-03-30 18:32:10|32929.7|32909.7|32928.6|32908.6|32929.7|32909.7|32928.3|32908.3|8
1648665140000|2022-03-30 18:32:20|32928.5|32908.5|32945.2|32895.2|32960|32908.5|32928.5|32877.4|14
1648665150000|2022-03-30 18:32:30|32945.7|32895.7|32927.2|32907.2|32959.6|32912.8|32926|32877.2|16
1648665160000|2022-03-30 18:32:40|32926.7|32906.7|32957.9|32874.8|32957.9|32907.5|32924.4|32874.8|8
1648665170000|2022-03-30 18:32:50|32956.7|32876.6|32942.3|32892.3|32956.7|32892.3|32941.7|32875.9|8
1648665180000|2022-03-30 18:33:00|32963.4|32883.6|32962.2|32878.3|32968.7|32884.4|32961.3|32876|10
1648665190000|2022-03-30 18:33:10|32962.7|32879.9|32939.6|32889.6|32962.7|32907.1|32925.5|32876.2|12
1648665200000|2022-03-30 18:33:20|32939.4|32889.4|32954.2|32878.2|32968.4|32893.3|32938.9|32866.6|14
1648665210000|2022-03-30 18:33:30|32941.3|32891.3|32960|32871.2|32966|32903.9|32921.5|32865.2|23
1648665220000|2022-03-30 18:33:40|32956.3|32875.9|32968.7|32869.4|32974.6|32908.8|32927|32863|31
1648665230000|2022-03-30 18:33:50|32969.6|32867.9|32960|32874.8|32969.8|32874.8|32959.9|32866.8|20
1648665240000|2022-03-30 18:34:00|32963.9|32872.7|32947.5|32897.5|32966.1|32909.1|32927.5|32870.8|20
1648665250000|2022-03-30 18:34:10|32942.7|32892.7|32958|32881.8|32973.3|32909.4|32928.1|32870.1|36
1648665260000|2022-03-30 18:34:20|32945|32895|32961.2|32879.8|32970.4|32895.8|32941.8|32865.3|36
1648665270000|2022-03-30 18:34:30|32955.6|32880.1|32959.5|32879.2|32965.4|32896.3|32943.6|32868.5|30
1648665280000|2022-03-30 18:34:40|32958.2|32881.6|32960.5|32881.7|32966.4|32896.1|32944.7|32875.6|32
1648665290000|2022-03-30 18:34:50|32946.4|32896.4|32958.2|32875.7|32970.2|32907.2|32927.2|32868.1|33
1648665300000|2022-03-30 18:35:00|32959.3|32877.9|32956|32878|32963.8|32893.6|32943.1|32875.6|17
1648665310000|2022-03-30 18:35:10|32957.4|32878.7|32941.5|32891.5|32966.2|32895.3|32940.6|32870.8|22
1648665320000|2022-03-30 18:35:20|32942.9|32892.9|32943.3|32893.3|32959.8|32893.4|32942.4|32877.3|18
1648665330000|2022-03-30 18:35:30|32944.2|32894.2|32958.7|32879.8|32959.4|32894.2|32943.5|32878.1|18
1648665340000|2022-03-30 18:35:40|32959.1|32880.2|32959.7|32881.3|32966.4|32895.4|32945.1|32875.1|16
1648665350000|2022-03-30 18:35:50|32960.4|32878.4|32962.3|32875.8|32967.7|32879|32955.9|32871.3|14
1648665360000|2022-03-30 18:36:00|32965.9|32872.2|32942.9|32892.9|32965.9|32893.6|32942.6|32872.2|20
1648665370000|2022-03-30 18:36:10|32943.1|32893.1|32942.7|32892.7|32943.1|32893.1|32942.2|32892.2|18
1648665380000|2022-03-30 18:36:20|32942.8|32892.8|32942.5|32892.5|32961.7|32893.6|32942.5|32875.8|15
1648665390000|2022-03-30 18:36:30|32942.7|32892.7|32959|32875.8|32962.3|32893.2|32942.7|32873.1|16
1648665400000|2022-03-30 18:36:40|32961.5|32875.9|32958.5|32877.6|32961.6|32908.2|32926.3|32874.9|23
1648665410000|2022-03-30 18:36:50|32959.5|32876|32943.5|32893.5|32966.9|32893.5|32943.1|32875.6|18
1648665420000|2022-03-30 18:37:00|32945.4|32895.4|32963.1|32874.8|32967.8|32896.7|32943.6|32872.4|19
1648665430000|2022-03-30 18:37:10|32964.1|32875.8|32944.9|32894.9|32964.1|32895|32944.1|32875.8|12
1648665440000|2022-03-30 18:37:20|32945|32895|32958.8|32880.5|32958.8|32895|32943.7|32880.4|13
1648665450000|2022-03-30 18:37:30|32957.7|32881.9|32961.1|32877.5|32964.2|32882.1|32957.7|32873.6|13
1648665460000|2022-03-30 18:37:40|32962.1|32876.3|32927.9|32907.9|32962.1|32909.1|32927.9|32876.3|15
1648665470000|2022-03-30 18:37:50|32928.5|32908.5|32959.9|32878.1|32959.9|32908.8|32927.2|32878.1|7
1648665480000|2022-03-30 18:38:00|32964.9|32874.1|32944.5|32894.5|32965.3|32894.5|32943.7|32873.9|14
1648665490000|2022-03-30 18:38:10|32944.4|32894.4|32943.8|32893.8|32958.2|32894.4|32943.2|32879.1|16
1648665500000|2022-03-30 18:38:20|32943.9|32893.9|32944.1|32894.1|32956.9|32894.3|32943.6|32880|11
1648665510000|2022-03-30 18:38:30|32957.3|32881.2|32955.5|32877.4|32965.7|32894|32944|32864.7|13
1648665520000|2022-03-30 18:38:40|32954.5|32878.8|32926.1|32906.1|32965|32907.9|32925.6|32869.6|20
1648665530000|2022-03-30 18:38:50|32927.5|32907.5|32957.9|32879.5|32960|32908.5|32927.5|32877.7|14
1648665540000|2022-03-30 18:39:00|32960.4|32877|32961.2|32874.8|32963.8|32879.2|32958.7|32873.9|19
1648665550000|2022-03-30 18:39:10|32959.6|32877.4|32956.5|32881.1|32959.6|32894.1|32943.5|32877.4|10
1648665560000|2022-03-30 18:39:20|32943.5|32893.5|32927.6|32907.6|32968|32910.4|32927.6|32873.8|9
1648665570000|2022-03-30 18:39:30|32924.3|32904.3|32957.6|32878.5|32966.3|32908.1|32924.3|32865.2|13
1648665580000|2022-03-30 18:39:40|32957.5|32876.1|32929.3|32909.3|32967.3|32909.6|32926.3|32867|18
1648665590000|2022-03-30 18:39:50|32929.1|32909.1|32963.8|32879.4|32963.8|32910.8|32929.1|32879.4|20
1648665600000|2022-03-30 18:40:00|32960.9|32882.8|32962.6|32880.9|32962.6|32896|32946|32880.9|11
1648665610000|2022-03-30 18:40:10|32965.4|32881.3|32949.8|32899.8|32981.4|32901.4|32949.5|32870.7|14
1648665620000|2022-03-30 18:40:20|32950.1|32900.1|32950.5|32900.5|32963.3|32900.5|32949.6|32885.4|15
1648665630000|2022-03-30 18:40:30|32949.8|32899.8|32936.3|32916.3|32949.8|32916.6|32935.7|32899.4|10
1648665640000|2022-03-30 18:40:40|32936.5|32916.5|32964.9|32889.4|32964.9|32916.5|32935|32885.6|16
1648665650000|2022-03-30 18:40:50|32951.6|32889.5|32963.7|32887.8|32965.6|32917.5|32934.3|32887|18
1648665660000|2022-03-30 18:41:00|32965|32889|32966.4|32890|32970.1|32904.2|32951.4|32887.6|20
1648665670000|2022-03-30 18:41:10|32953.2|32903.2|32937.7|32917.7|32953.2|32917.9|32935.8|32902.9|10
1648665680000|2022-03-30 18:41:20|32937.8|32917.8|32937.4|32917.4|32937.8|32917.8|32936.6|32916.6|5
1648665690000|2022-03-30 18:41:30|32937.9|32917.9|32936.2|32916.2|32938|32918|32935.8|32915.8|13
1648665700000|2022-03-30 18:41:40|32934|32914|32948.2|32898.2|32974.8|32915|32934|32874.1|20
1648665710000|2022-03-30 18:41:50|32948.9|32898.9|32962.5|32886.7|32966|32899.4|32948.2|32882.7|15
1648665720000|2022-03-30 18:42:00|32962.4|32886.5|32935.8|32915.8|32968.6|32915.8|32935.8|32880.2|23
1648665730000|2022-03-30 18:42:10|32935.9|32915.9|32960.7|32883.7|32969.1|32916|32935.8|32880.9|22
1648665740000|2022-03-30 18:42:20|32962.5|32882.8|32966.9|32886|32966.9|32902.2|32950.6|32881.6|19
1648665750000|2022-03-30 18:42:30|32964.8|32887.4|32966.8|32888.6|32971.6|32916.6|32934|32883|34
1648665760000|2022-03-30 18:42:40|32965.7|32890|32940.4|32920.4|32973.4|32920.4|32937.8|32878.4|20
1648665770000|2022-03-30 18:42:50|32976.6|32883.5|32940.1|32920.1|32976.6|32920.7|32937|32883.5|26
1648665780000|2022-03-30 18:43:00|32940.6|32920.6|32967.9|32892.5|32973.8|32920.9|32940.4|32887|22
1648665790000|2022-03-30 18:43:10|32968.3|32892.4|32955.2|32905.2|32968.3|32906.2|32954.4|32891.4|7
1648665800000|2022-03-30 18:43:20|32955.6|32905.6|32955.6|32905.6|32956.4|32906.4|32955|32905|7
1648665810000|2022-03-30 18:43:30|32955.4|32905.4|32949.5|32899.5|32955.4|32905.4|32949.5|32899.5|9
1648665820000|2022-03-30 18:43:40|32952.7|32902.7|32938.8|32918.8|32952.7|32920.9|32938.4|32902.7|9
1648665830000|2022-03-30 18:43:50|32938.3|32918.3|32969.5|32892.6|32973.4|32919.3|32938.3|32886.5|16
1648665840000|2022-03-30 18:44:00|32971.2|32891.3|32964|32880|32976.2|32922.7|32941|32880|19
1648665850000|2022-03-30 18:44:10|32940.9|32920.9|32963.1|32885.8|32978.4|32921.1|32938.4|32879|27
1648665860000|2022-03-30 18:44:20|32949.8|32899.8|32934.8|32914.8|32970.9|32914.8|32934.6|32880.6|34
1648665870000|2022-03-30 18:44:30|32932|32912|32964.5|32881|32970.2|32914.4|32932|32878.6|29
1648665880000|2022-03-30 18:44:40|32963.5|32884.7|32939.5|32919.5|32973.6|32919.5|32939.5|32878.7|23
1648665890000|2022-03-30 18:44:50|32959.6|32877.4|32962.7|32884.2|32968.5|32902|32949.3|32877.4|19
1648665900000|2022-03-30 18:45:00|32949.8|32899.8|32962.8|32887.1|32966.1|32902|32949.8|32885.7|17
1648665910000|2022-03-30 18:45:10|32964.1|32887.8|32965.7|32880.7|32970.4|32901.4|32951.4|32860|27
1648665920000|2022-03-30 18:45:20|32963.8|32877.9|32963.3|32878.7|32966.7|32882.3|32961.1|32875.4|15
1648665930000|2022-03-30 18:45:30|32963.4|32879|32961.1|32883.5|32963.4|32913|32931.1|32879|15
1648665940000|2022-03-30 18:45:40|32960.2|32884.7|32970.8|32886.3|32971|32897.2|32947.2|32875.3|20
1648665950000|2022-03-30 18:45:50|32973|32884|32941.5|32891.5|32973|32901|32941.1|32870|29
1648665960000|2022-03-30 18:46:00|32955.4|32878.3|32957.1|32875.1|32960.7|32890.9|32940.8|32873.7|8
1648665970000|2022-03-30 18:46:10|32955.3|32875.4|32961.1|32873.7|32965.6|32892.4|32940.9|32868.8|27
1648665980000|2022-03-30 18:46:20|32963.5|32872.2|32940.5|32890.5|32963.5|32890.8|32940.5|32870|20
1648665990000|2022-03-30 18:46:30|32955.8|32877|32962.9|32870.1|32963|32891.7|32939.9|32870.1|18
1648666000000|2022-03-30 18:46:40|32963.3|32869.9|32922.1|32902.1|32963.3|32905|32922.1|32868.7|13
1648666010000|2022-03-30 18:46:50|32954.2|32873.4|32962.4|32868.6|32965.3|32874.1|32953.1|32865.1|13
1648666020000|2022-03-30 18:47:00|32960.8|32872.3|32953.8|32878.4|32961.4|32906.5|32924.1|32870.4|17
1648666030000|2022-03-30 18:47:10|32941.2|32891.2|32943.4|32893.4|32957.6|32893.5|32941|32877.9|18
1648666040000|2022-03-30 18:47:20|32958.8|32876.5|32956.2|32878.6|32959|32879.8|32955.2|32876.4|15
1648666050000|2022-03-30 18:47:30|32957.1|32878.5|32941.5|32891.5|32958.3|32892|32941.4|32875.1|17
1648666060000|2022-03-30 18:47:40|32941.2|32891.2|32941.4|32891.4|32959.3|32905.6|32924|32870.7|17
1648666070000|2022-03-30 18:47:50|32941.3|32891.3|32954.5|32875.8|32954.5|32891.4|32939.5|32875.3|19
1648666080000|2022-03-30 18:48:00|32953.9|32874.7|32940.5|32890.5|32956.4|32890.5|32939.4|32872.3|13
1648666090000|2022-03-30 18:48:10|32940.1|32890.1|32956.6|32869.7|32956.6|32891|32937.4|32869.7|19
1648666100000|2022-03-30 18:48:20|32955.1|32871.2|32939.9|32889.9|32957|32889.9|32939.5|32869.5|11
1648666110000|2022-03-30 18:48:30|32939.1|32889.1|32954.3|32876.3|32954.6|32890.8|32939|32875.7|16
1648666120000|2022-03-30 18:48:40|32955|32874.6|32955.4|32873.6|32957.5|32905.3|32925.3|32872.6|24
1648666130000|2022-03-30 18:48:50|32956.1|32874.3|32953.9|32877.9|32956.7|32890.4|32939.7|32872.6|12
1648666140000|2022-03-30 18:49:00|32955|32876.6|32939.3|32889.3|32955|32906|32924.8|32873.6|13
1648666150000|2022-03-30 18:49:10|32937.8|32887.8|32940|32890|32953.7|32890|32937.8|32875.7|14
1648666160000|2022-03-30 18:49:20|32940.2|32890.2|32960.1|32883.1|32960.1|32909.9|32929.9|32871.8|15
1648666170000|2022-03-30 18:49:30|32951.5|32901.5|32951.6|32901.6|32987.1|32903.6|32950.5|32867.1|26
1648666180000|2022-03-30 18:49:40|32952.8|32902.8|32952.6|32902.6|32953.3|32903.3|32951.4|32901.4|12
1648666190000|2022-03-30 18:49:50|32952.1|32902.1|32954|32904|32966|32904.5|32952|32889.1|16
1648666200000|2022-03-30 18:50:00|32954.1|32904.1|32949.5|32899.5|32963.8|32920.1|32937.3|32887.9|18
1648666210000|2022-03-30 18:50:10|32949.9|32899.9|32972|32882.6|32980.7|32901.9|32949.9|32875.2|13
1648666220000|2022-03-30 18:50:20|32970|32884.4|32934.4|32914.4|32972|32916|32934.4|32883|13
1648666230000|2022-03-30 18:50:30|32935.1|32915.1|32935.6|32915.6|32935.6|32915.6|32934.2|32914.2|6
1648666240000|2022-03-30 18:50:40|32935.9|32915.9|32933.8|32913.8|32936.1|32916.1|32933.8|32913.8|12
1648666250000|2022-03-30 18:50:50|32934.4|32914.4|32974.7|32878.4|32977.9|32915.2|32933.9|32875.2|20
1648666260000|2022-03-30 18:51:00|32977.1|32875.6|32968.1|32881.9|32977.1|32884.9|32965.6|32875.6|20
1648666270000|2022-03-30 18:51:10|32966.8|32883.8|32966.5|32882.8|32968.7|32883.8|32966.3|32880.3|15
1648666280000|2022-03-30 18:51:20|32966.1|32883.1|32934.7|32914.7|32967.2|32915.8|32934.7|32881.5|15
1648666290000|2022-03-30 18:51:30|32935.3|32915.3|32949.5|32899.5|32963.1|32915.5|32935.3|32885.5|7
1648666300000|2022-03-30 18:51:40|32950|32900|32935.1|32915.1|32950.2|32915.8|32935.1|32898.2|15
1648666310000|2022-03-30 18:51:50|32935|32915|32948.9|32898.9|32963.2|32915.1|32933.6|32884.4|13
1648666320000|2022-03-30 18:52:00|32949.4|32899.4|32944.3|32894.3|32977.5|32913|32927.6|32873|25
1648666330000|2022-03-30 18:52:10|32945|32895|32932.4|32912.4|32963.4|32913.9|32931.7|32880.4|20
1648666340000|2022-03-30 18:52:20|32933.8|32913.8|32933.6|32913.6|32935|32915|32932.5|32912.5|19
1648666350000|2022-03-30 18:52:30|32934|32914|32933.4|32913.4|32934.4|32914.4|32932.4|32912.4|11
1648666360000|2022-03-30 18:52:40|32933|32913|32948.4|32898.4|32959.5|32913|32933|32883.2|14
1648666370000|2022-03-30 18:52:50|32947.8|32897.8|32957.7|32881.4|32958.1|32913|32930.6|32881.4|10
1648666380000|2022-03-30 18:53:00|32946.6|32896.6|32945.4|32895.4|32961.9|32911.1|32931.1|32874|11
1648666390000|2022-03-30 18:53:10|32958.9|32882.3|32933.4|32913.4|32958.9|32913.8|32933.4|32882.3|12
1648666400000|2022-03-30 18:53:20|32933.5|32913.5|32932.7|32912.7|32962.4|32917.8|32932.7|32885.2|15
1648666410000|2022-03-30 18:53:30|32933.5|32913.5|32961.4|32883.4|32964.3|32913.5|32933.5|32883.3|16
1648666420000|2022-03-30 18:53:40|32960.9|32883.1|32949.6|32899.6|32962.4|32899.7|32947.4|32882.9|13
1648666430000|2022-03-30 18:53:50|32949.4|32899.4|32934.1|32914.1|32962.5|32915.6|32933.3|32886.9|12
1648666440000|2022-03-30 18:54:00|32935.2|32915.2|32967.9|32884.6|32971.3|32915.4|32935|32881.3|10
1648666450000|2022-03-30 18:54:10|32966.9|32885.8|32949.7|32899.7|32966.9|32900|32948.9|32884.6|11
1648666460000|2022-03-30 18:54:20|32949.5|32899.5|32949.4|32899.4|32949.8|32899.8|32948.9|32898.9|11
1648666470000|2022-03-30 18:54:30|32950.9|32900.9|32931.1|32911.1|32968.5|32916.4|32930.1|32874.1|22
1648666480000|2022-03-30 18:54:40|32931.8|32911.8|32945.2|32895.2|32947.4|32912.8|32931.3|32895|26
1648666490000|2022-03-30 18:54:50|32945.5|32895.5|32930.7|32910.7|32945.7|32912|32930.7|32895.5|17
1648666500000|2022-03-30 18:55:00|32931|32911|32958.8|32881.2|32961.8|32911.7|32927.4|32878.9|18
1648666510000|2022-03-30 18:55:10|32957.4|32882|32945.8|32895.8|32958.4|32895.8|32944.3|32880.1|22
1648666520000|2022-03-30 18:55:20|32945.5|32895.5|32929.6|32909.6|32958.7|32910.5|32928.2|32880|24
1648666530000|2022-03-30 18:55:30|32929.8|32909.8|32929.2|32909.2|32930.1|32910.1|32928.2|32908.2|18
1648666540000|2022-03-30 18:55:40|32928.9|32908.9|32943.2|32893.2|32976.1|32909.8|32928.9|32863.2|19
1648666550000|2022-03-30 18:55:50|32955.8|32879.6|32939.9|32889.9|32955.8|32893.2|32939.9|32875.7|13
1648666560000|2022-03-30 18:56:00|32961.1|32874.1|32953.4|32877|32961.1|32879|32953.4|32874.1|16
1648666570000|2022-03-30 18:56:10|32954|32877.8|32939.4|32889.4|32958.2|32889.4|32938.6|32873.3|22
1648666580000|2022-03-30 18:56:20|32938|32888|32922.7|32902.7|32938|32904.3|32922.7|32888|17
1648666590000|2022-03-30 18:56:30|32922.8|32902.8|32946.9|32871.1|32953.8|32902.8|32918.3|32867.3|27
1648666600000|2022-03-30 18:56:40|32934.3|32884.3|32951.7|32866.2|32953.5|32884.3|32933|32862.5|24
1648666610000|2022-03-30 18:56:50|32951.5|32863.1|32950.5|32867.2|32952.2|32867.2|32949.9|32863.1|26
1648666620000|2022-03-30 18:57:00|32950.1|32866.4|32931.6|32881.6|32953.5|32882.6|32931.6|32861.1|24
1648666630000|2022-03-30 18:57:10|32931.4|32881.4|32947|32860.8|32954.3|32882.3|32931.4|32857.1|23
1648666640000|2022-03-30 18:57:20|32947.1|32859.4|32951.9|32861.2|32951.9|32865.8|32944.6|32859.4|25
1648666650000|2022-03-30 18:57:30|32951.4|32863.3|32950.6|32866.2|32956.4|32884.1|32932.2|32861.9|26
1648666660000|2022-03-30 18:57:40|32948.2|32866|32951.7|32865.1|32953.1|32866.9|32948.2|32864|24
1648666670000|2022-03-30 18:57:50|32952|32865.5|32953.8|32870.1|32962.1|32871.2|32946.7|32846.3|36
1648666680000|2022-03-30 18:58:00|32955.4|32869.9|32942.4|32861.3|32955.4|32869.9|32941.2|32858.5|29
1648666690000|2022-03-30 18:58:10|32941.8|32862.3|32941.6|32865.1|32948.7|32879.2|32928.4|32862.3|27
1648666700000|2022-03-30 18:58:20|32928.3|32878.3|32936.6|32837.9|32948.8|32878.3|32913.2|32837.9|28
1648666710000|2022-03-30 18:58:30|32938.1|32841.6|32931.1|32844.9|32938.1|32848.8|32930.1|32840.8|18
1648666720000|2022-03-30 18:58:40|32933.1|32842.7|32950.1|32867.2|32972.6|32894.2|32912.6|32841.6|37
1648666730000|2022-03-30 18:58:50|32952.7|32863.4|32938.9|32853.5|32955.9|32872.2|32921.5|32846.3|36
1648666740000|2022-03-30 18:59:00|32945.2|32849.2|32937.8|32855.3|32945.2|32857.1|32935.1|32839.7|31
1648666750000|2022-03-30 18:59:10|32937.7|32855.5|32932.9|32882.9|32963.8|32898|32916.3|32851.9|31
1648666760000|2022-03-30 18:59:20|32946.1|32869.5|32932|32882|32946.1|32882.6|32931.9|32869.5|22
1648666770000|2022-03-30 18:59:30|32946.2|32867.2|32929.1|32879.1|32949.1|32879.3|32927.9|32859.6|31
1648666780000|2022-03-30 18:59:40|32928.6|32878.6|32954.1|32865.9|32961|32879.4|32923.2|32852.7|34
1648666790000|2022-03-30 18:59:50|32951.6|32867.8|32941.8|32859|32955|32875.8|32924|32845.3|32
1648666800000|2022-03-30 19:00:00|32948.2|32857.6|32948.8|32859.7|32958.8|32880.4|32930.4|32856|31
1648666810000|2022-03-30 19:00:10|32947.3|32861.7|32943.1|32865.2|32950.2|32865.2|32943.1|32858.6|18
1648666820000|2022-03-30 19:00:20|32942.4|32866|32953.5|32857.7|32962.4|32885.9|32929.2|32852.4|36
1648666830000|2022-03-30 19:00:30|32946.3|32857.6|32947.7|32851.8|32956.7|32882.5|32925.5|32848.7|39
1648666840000|2022-03-30 19:00:40|32942.5|32849.3|32943.7|32863.4|32949.4|32883|32927|32840.9|37
1648666850000|2022-03-30 19:00:50|32944|32854.2|32947.5|32852|32952.4|32875.6|32925.6|32841.7|37
1648666860000|2022-03-30 19:01:00|32946.5|32852.8|32945.4|32855.4|32953.5|32876.6|32923.3|32848.3|34
1648666870000|2022-03-30 19:01:10|32943.6|32857.2|32945.1|32852.2|32945.2|32876.1|32925.7|32852.2|24
1648666880000|2022-03-30 19:01:20|32945.5|32852.6|32946.6|32849.7|32950.2|32873.2|32923.2|32847.6|30
1648666890000|2022-03-30 19:01:30|32946.5|32853.6|32936.8|32859.8|32946.5|32876.7|32922.6|32850.7|27
1648666900000|2022-03-30 19:01:40|32926.4|32876.4|32941.5|32856.4|32944|32877.3|32926.4|32847.2|37
1648666910000|2022-03-30 19:01:50|32945.5|32856.1|32938.3|32857.5|32949.7|32877.1|32924|32850.3|29
1648666920000|2022-03-30 19:02:00|32945.4|32853.8|32945.6|32856.5|32948.2|32859.4|32938.9|32852.3|26
1648666930000|2022-03-30 19:02:10|32944.4|32855.9|32929.6|32879.6|32955.3|32881.9|32929.6|32847.4|29
1648666940000|2022-03-30 19:02:20|32929.8|32879.8|32949.8|32851.2|32955.7|32883.3|32929.8|32847.5|37
1648666950000|2022-03-30 19:02:30|32944.3|32861.8|32944.9|32862|32956.1|32883.1|32928.6|32850.2|38
1648666960000|2022-03-30 19:02:40|32945.9|32859.7|32948|32857.9|32956.6|32885.5|32929.5|32854.6|38
1648666970000|2022-03-30 19:02:50|32951.4|32861.3|32951.3|32854.6|32960|32881.3|32925.9|32843.6|35
1648666980000|2022-03-30 19:03:00|32948.1|32861.9|32939.9|32862.9|32956|32883|32933|32844.2|35
1648666990000|2022-03-30 19:03:10|32942.7|32861|32940.1|32860.3|32944.2|32862.2|32940.1|32856.8|23
1648667000000|2022-03-30 19:03:20|32941.1|32859.1|32947.7|32858.2|32947.7|32860.6|32939.9|32856.6|21
1648667010000|2022-03-30 19:03:30|32945.6|32859.5|32944.8|32861.7|32950.2|32878|32927.9|32858.2|22
1648667020000|2022-03-30 19:03:40|32945.1|32862.7|32946.6|32858.9|32949.6|32863.2|32943.7|32856.5|20
1648667030000|2022-03-30 19:03:50|32948|32858.7|32942.2|32863.4|32948.5|32876.4|32925.6|32857|25
1648667040000|2022-03-30 19:04:00|32942.8|32864.9|32940.8|32865|32943.6|32879.1|32928.2|32863|18
1648667050000|2022-03-30 19:04:10|32942.9|32862.4|32944.1|32862.6|32944.1|32879.9|32928.5|32862.4|21
1648667060000|2022-03-30 19:04:20|32942.6|32864.1|32914.8|32894.8|32948.3|32896.6|32913.1|32854.2|26
1648667070000|2022-03-30 19:04:30|32949.7|32862.8|32951.8|32860.5|32952.4|32863.8|32946.8|32858.3|25
1648667080000|2022-03-30 19:04:40|32949.5|32861.2|32948.1|32854.4|32951.8|32879.1|32929.1|32853.5|31
1648667090000|2022-03-30 19:04:50|32945.6|32861|32944.3|32858.8|32950.5|32863.3|32942.8|32854.7|25
1648667100000|2022-03-30 19:05:00|32944.2|32859.5|32943.6|32858.4|32953|32863.3|32940.6|32853.4|24
1648667110000|2022-03-30 19:05:10|32942.3|32852.6|32948.5|32850.2|32955.9|32864|32941.5|32846.6|34
1648667120000|2022-03-30 19:05:20|32949.2|32849.6|32946.3|32860.2|32952.6|32860.6|32944.8|32846.4|31
1648667130000|2022-03-30 19:05:30|32942.1|32863.9|32949|32857.3|32953.5|32864.8|32942.1|32853.1|21
1648667140000|2022-03-30 19:05:40|32945.4|32858.4|32944.9|32862.2|32949.1|32864.7|32941.6|32858|20
1648667150000|2022-03-30 19:05:50|32945.8|32861|32946.6|32859.5|32951.5|32861|32945.8|32853.8|10
1648667160000|2022-03-30 19:06:00|32948.6|32856.2|32954.3|32849.7|32964.3|32863.8|32941|32840|20
1648667170000|2022-03-30 19:06:10|32952|32854|32953.5|32854.3|32955.6|32861.2|32947.2|32852.1|16
1648667180000|2022-03-30 19:06:20|32952.2|32854.6|32943.4|32866.8|32955.5|32883.1|32931.3|32854.6|18
1648667190000|2022-03-30 19:06:30|32930.6|32880.6|32950.7|32859.6|32958.9|32880.6|32930.5|32853.1|17
1648667200000|2022-03-30 19:06:40|32952.8|32856.7|32943.5|32863.2|32959.5|32896.2|32915.4|32854|25
1648667210000|2022-03-30 19:06:50|32943.6|32861.1|32950.9|32856.1|32950.9|32864.2|32943.6|32856.1|23
1648667220000|2022-03-30 19:07:00|32951.9|32856.3|32951.4|32857.7|32953|32859.3|32948.4|32855.5|20
1648667230000|2022-03-30 19:07:10|32947.5|32861.5|32961.9|32843.8|32961.9|32864.4|32945.2|32843.6|11
1648667240000|2022-03-30 19:07:20|32954.8|32851|32958.1|32848.5|32958.1|32858.1|32948.1|32848|13
1648667250000|2022-03-30 19:07:30|32958.5|32849.5|32931.1|32881.1|32959.9|32881.1|32930.2|32849.5|24
1648667260000|2022-03-30 19:07:40|32930.8|32880.8|32954.8|32857.6|32958.9|32881.4|32930.5|32853.9|18
1648667270000|2022-03-30 19:07:50|32956.6|32855.9|32944.4|32867.5|32956.6|32881.7|32931|32855.4|16
1648667280000|2022-03-30 19:08:00|32931.7|32881.7|32951.2|32861.4|32951.2|32881.7|32931.7|32861.4|19
1648667290000|2022-03-30 19:08:10|32951.5|32861.7|32952.5|32861.1|32958.5|32862.9|32950.2|32855.1|15
1648667300000|2022-03-30 19:08:20|32952.9|32857.8|32917.7|32897.7|32954.2|32897.7|32915.2|32856.5|10
1648667310000|2022-03-30 19:08:30|32917|32897|32916.9|32896.9|32918.1|32898.1|32916.9|32896.9|6
1648667320000|2022-03-30 19:08:40|32917.2|32897.2|32957.1|32857.6|32958.9|32897.2|32917.2|32857.1|19
1648667330000|2022-03-30 19:08:50|32956.4|32857.8|32953.4|32861|32956.4|32883.3|32932.5|32857.8|18
1648667340000|2022-03-30 19:09:00|32954.9|32860.1|32956.8|32855.5|32956.8|32861.7|32951.4|32855.5|8
1648667350000|2022-03-30 19:09:10|32957.5|32855.1|32959.3|32854.1|32960.7|32857.2|32956|32854|15
1648667360000|2022-03-30 19:09:20|32961.4|32853|32951.7|32866.7|32961.5|32870.5|32945.9|32852.6|16
1648667370000|2022-03-30 19:09:30|32951.5|32866.5|32950.5|32864.1|32957.4|32868.5|32947.7|32857.1|18
1648667380000|2022-03-30 19:09:40|32949.4|32864.9|32951.4|32859.2|32956.6|32867.7|32946.3|32856.5|13
1648667390000|2022-03-30 19:09:50|32958.2|32852.2|32959.1|32853.6|32962.4|32853.7|32958.2|32849.9|17
1648667400000|2022-03-30 19:10:00|32955.9|32856.5|32946|32864.5|32957.2|32897.5|32915.6|32856.5|14
1648667410000|2022-03-30 19:10:10|32931.1|32881.1|32958.6|32865.4|32968.7|32888|32929.9|32848.7|34
1648667420000|2022-03-30 19:10:20|32955.4|32861.7|32954.2|32861|32962.9|32898.1|32918.1|32854.4|28
1648667430000|2022-03-30 19:10:30|32956.1|32857.4|32956.9|32859.6|32962.8|32884.5|32928.9|32855.2|27
1648667440000|2022-03-30 19:10:40|32962.4|32854|32950.6|32864|32962.4|32882.6|32932.6|32854|23
1648667450000|2022-03-30 19:10:50|32951.4|32862.7|32953.3|32864|32964.6|32897.3|32912.4|32855|23
1648667460000|2022-03-30 19:11:00|32955.9|32863.8|32946.4|32863.6|32964.1|32883.9|32932.7|32858.1|15
1648667470000|2022-03-30 19:11:10|32943.5|32867.7|32953.9|32859.6|32959.7|32892.2|32912.2|32852.4|25
1648667480000|2022-03-30 19:11:20|32953.5|32858.5|32955|32856.6|32957.2|32862.9|32946.1|32856.6|15
1648667490000|2022-03-30 19:11:30|32932.2|32882.2|32930.9|32880.9|32945.4|32882.2|32930.9|32867.1|12
1648667500000|2022-03-30 19:11:40|32944.5|32867.7|32945.3|32862.6|32958.8|32883.8|32930.5|32859.3|20
1648667510000|2022-03-30 19:11:50|32946.5|32861.1|32959.4|32854.1|32959.4|32867|32942.6|32854.1|16
1648667520000|2022-03-30 19:12:00|32959.8|32855|32953.8|32859.9|32959.8|32860.7|32952.9|32855|12
1648667530000|2022-03-30 19:12:10|32955|32858.2|32945.8|32865.8|32955|32881.7|32930.6|32858.2|14
1648667540000|2022-03-30 19:12:20|32943.9|32867.5|32952.9|32863.9|32957.2|32881.3|32930.9|32857.2|20
1648667550000|2022-03-30 19:12:30|32948.7|32867|32950.1|32864.6|32950.7|32867|32948.6|32863|8
1648667560000|2022-03-30 19:12:40|32953.3|32859.8|32952.5|32868.6|32957.5|32885.1|32933.8|32850.2|37
1648667570000|2022-03-30 19:12:50|32927.8|32877.8|32953.9|32866.2|32953.9|32899|32919|32851|27
1648667580000|2022-03-30 19:13:00|32945.6|32868.7|32955.3|32856|32957.6|32868.7|32945.6|32854.1|22
1648667590000|2022-03-30 19:13:10|32959.2|32853.3|32944.7|32866|32959.2|32880.1|32929.4|32853.3|12
1648667600000|2022-03-30 19:13:20|32943.6|32867|32928.5|32878.5|32953.5|32879.2|32928.5|32837|14
1648667610000|2022-03-30 19:13:30|32928.6|32878.6|32945|32840|32955.3|32898.2|32915.3|32840|27
1648667620000|2022-03-30 19:13:40|32969|32849|32953.1|32856.1|32969|32883.2|32932.6|32844.3|25
1648667630000|2022-03-30 19:13:50|32952|32855.6|32947.3|32859.2|32952.5|32862.4|32945.5|32854.2|16
1648667640000|2022-03-30 19:14:00|32951.4|32857.5|32957|32861.8|32957|32882.7|32930.9|32857.5|30
1648667650000|2022-03-30 19:14:10|32956.1|32862.7|32956|32862.1|32957.8|32868.6|32952.8|32860.7|22
1648667660000|2022-03-30 19:14:20|32952.8|32863.6|32955.8|32863.1|32956|32868.7|32952.6|32863.1|15
1648667670000|2022-03-30 19:14:30|32954.4|32864.4|32954|32863.2|32957.6|32872.2|32946.6|32857.7|23
1648667680000|2022-03-30 19:14:40|32932.9|32882.9|32955.3|32857.9|32956|32882.9|32932.9|32857.8|26
1648667690000|2022-03-30 19:14:50|32954.2|32864|32948.7|32864.3|32954.2|32866.7|32948.4|32859.1|22
1648667700000|2022-03-30 19:15:00|32951.4|32865|32962.5|32855.4|32970.5|32901.3|32921.3|32848|26
1648667710000|2022-03-30 19:15:10|32954.3|32863.8|32946.4|32861|32959.3|32869.8|32946.4|32854.7|26
1648667720000|2022-03-30 19:15:20|32952.6|32861.3|32956.4|32856.3|32960.4|32867|32951.9|32851.5|17
1648667730000|2022-03-30 19:15:30|32958.2|32856|32955.9|32858.2|32959.4|32871.8|32945.4|32854.6|17
1648667740000|2022-03-30 19:15:40|32951.7|32859.9|32954.6|32861.4|32956.8|32863.3|32950.8|32856.1|11
1648667750000|2022-03-30 19:15:50|32956.2|32859.7|32958.1|32857.8|32959.5|32861.3|32954.6|32857.2|13
1648667760000|2022-03-30 19:16:00|32958.8|32858|32959.8|32860.1|32960.2|32899.2|32916.2|32856.8|14
1648667770000|2022-03-30 19:16:10|32958.9|32859.5|32951.2|32863.7|32959.1|32863.7|32951.2|32858.9|17
1648667780000|2022-03-30 19:16:20|32951.9|32864.4|32952.3|32865.6|32954.9|32866.4|32951.2|32862.6|9
1648667790000|2022-03-30 19:16:30|32953.4|32860.6|32958.7|32860.6|32958.7|32883.7|32933.7|32857.8|14
1648667800000|2022-03-30 19:16:40|32959.2|32859.2|32957.3|32863.6|32959.7|32867.1|32952.6|32858.1|14
1648667810000|2022-03-30 19:16:50|32953.7|32866.2|32969|32852.3|32971.7|32869.3|32950.8|32850.6|16
1648667820000|2022-03-30 19:17:00|32970.9|32850.9|32962.3|32859.9|32970.9|32863.6|32955.9|32850.6|18
1648667830000|2022-03-30 19:17:10|32963.6|32858|32919.6|32899.6|32963.7|32900.3|32919.5|32857.7|17
1648667840000|2022-03-30 19:17:20|32920.5|32900.5|32956.7|32862.4|32963.2|32900.5|32919.1|32856.3|9
1648667850000|2022-03-30 19:17:30|32958.7|32862.1|32952.6|32866.9|32961.8|32868|32951.2|32857.7|18
1648667860000|2022-03-30 19:17:40|32955.4|32864.9|32959.3|32862.9|32959.3|32868.7|32950|32862.5|18
1648667870000|2022-03-30 19:17:50|32949.4|32872.7|32956.6|32865|32956.6|32901.6|32919.1|32865|9
1648667880000|2022-03-30 19:18:00|32968.3|32856.3|32955.2|32865.9|32968.3|32901.8|32920.4|32856.3|16
1648667890000|2022-03-30 19:18:10|32957.9|32861.8|32958.7|32862.7|32966.6|32864.4|32957.2|32855.7|18
1648667900000|2022-03-30 19:18:20|32962.3|32860.5|32954.4|32870.6|32962.9|32873|32951|32860.5|25
1648667910000|2022-03-30 19:18:30|32956.9|32868.8|32949.6|32873.3|32959|32873.3|32949.6|32867.4|19
1648667920000|2022-03-30 19:18:40|32952.1|32872.6|32958.7|32865.5|32958.7|32886.1|32935.8|32865.5|16
1648667930000|2022-03-30 19:18:50|32958.1|32865.6|32967.5|32862.8|32967.7|32870.5|32953.2|32858.1|21
1648667940000|2022-03-30 19:19:00|32965.1|32863.2|32960.5|32865.3|32965.1|32889.3|32934|32857.5|29
1648667950000|2022-03-30 19:19:10|32970.9|32859.5|32958.5|32871.4|32972.3|32875.2|32950|32852|28
1648667960000|2022-03-30 19:19:20|32949.4|32867.8|32956.2|32868.5|32968.3|32892.8|32938.8|32856.3|32
1648667970000|2022-03-30 19:19:30|32955.7|32868.9|32955|32869.2|32966.4|32891.7|32940.3|32860.5|29
1648667980000|2022-03-30 19:19:40|32958.3|32873|32953.6|32871.2|32963|32888.8|32937.7|32857.6|27
1648667990000|2022-03-30 19:19:50|32952.3|32866|32957.9|32853.8|32971.5|32871.8|32952.3|32853.1|21
1648668000000|2022-03-30 19:20:00|32963.2|32858.2|32961.7|32860.7|32965.2|32868.2|32957.3|32855.1|15
1648668010000|2022-03-30 19:20:10|32962.6|32860.6|32951.6|32874.5|32962.6|32884.2|32934.2|32860.6|20
1648668020000|2022-03-30 19:20:20|32951.8|32870.3|32956.6|32860.1|32960.8|32870.3|32949.7|32858.2|16
1648668030000|2022-03-30 19:20:30|32952|32866.7|32955.7|32870.2|32962.3|32876.2|32952|32860.7|17
1648668040000|2022-03-30 19:20:40|32957.4|32868.2|32954.9|32873.6|32957.4|32888.6|32938.4|32867.2|13
1648668050000|2022-03-30 19:20:50|32956.8|32870.7|32940.6|32890.6|32963.2|32909.6|32927.4|32862|16
1648668060000|2022-03-30 19:21:00|32926|32906|32961|32863.9|32964.1|32906.6|32925.9|32859.3|22
1648668070000|2022-03-30 19:21:10|32960.3|32864.3|32957.6|32867.1|32968.8|32875.9|32957.4|32858.8|19
1648668080000|2022-03-30 19:21:20|32956.7|32865.4|32959|32871.9|32963.6|32876.9|32955.8|32863.7|21
1648668090000|2022-03-30 19:21:30|32956.8|32874.5|32955.9|32878.1|32969.3|32906|32923.7|32857.2|28
1648668100000|2022-03-30 19:21:40|32956.7|32875.4|32964.9|32869.6|32969.4|32905.3|32925.3|32864.6|29
1648668110000|2022-03-30 19:21:50|32954.3|32875.7|32961.1|32864.9|32973.9|32875.7|32954.3|32854.3|22
1648668120000|2022-03-30 19:22:00|32962.1|32864.2|32959.9|32869.2|32964.8|32895.6|32941.1|32862.9|34
1648668130000|2022-03-30 19:22:10|32956|32877.1|32964.8|32873.7|32965.7|32907.4|32927.4|32858.5|39
1648668140000|2022-03-30 19:22:20|32958.2|32874.1|32959.5|32878.6|32968|32892.2|32942.2|32863.3|37
1648668150000|2022-03-30 19:22:30|32959.7|32875.5|32961.4|32874|32966|32878.2|32957.4|32868.9|21
1648668160000|2022-03-30 19:22:40|32961.3|32874.4|32961.9|32870.5|32964.9|32875.1|32960.5|32869.7|14
1648668170000|2022-03-30 19:22:50|32962.3|32870.7|32956.3|32879.2|32970.4|32893.3|32943.3|32863.5|14
1648668180000|2022-03-30 19:23:00|32956.4|32878.5|32956.5|32876.6|32975.6|32893.1|32943.1|32858.8|29
1648668190000|2022-03-30 19:23:10|32960|32871|32960.1|32880.8|32975.1|32894.6|32944.1|32861.2|24
1648668200000|2022-03-30 19:23:20|32962.8|32881.1|32961.6|32876.7|32966.2|32881.1|32958.1|32873.1|19
1648668210000|2022-03-30 19:23:30|32962.4|32876.4|32959.4|32879.3|32963.9|32879.4|32959.3|32875.1|15
1648668220000|2022-03-30 19:23:40|32958.3|32878.7|32964.2|32873.9|32970.7|32880.8|32958.3|32869.1|16
1648668230000|2022-03-30 19:23:50|32965.9|32873.8|32964.9|32877.3|32974.4|32893.5|32942.9|32861.5|28
1648668240000|2022-03-30 19:24:00|32960|32878.2|32967.8|32869.3|32975.2|32878.2|32960|32859.6|21
1648668250000|2022-03-30 19:24:10|32965.7|32871.1|32959.8|32876.6|32965.9|32880.9|32958.3|32869|20
1648668260000|2022-03-30 19:24:20|32960.8|32876.5|32961.8|32878.7|32966.2|32879|32958.7|32872.5|15
1648668270000|2022-03-30 19:24:30|32961.7|32878.8|32966.6|32867.7|32966.6|32880.4|32958.6|32867.7|21
1648668280000|2022-03-30 19:24:40|32968.5|32868.9|32955.8|32879.9|32971.5|32884.9|32955.8|32867.6|15
1648668290000|2022-03-30 19:24:50|32958.6|32876.6|32963.6|32874.1|32971|32894.9|32944.9|32859|32
1648668300000|2022-03-30 19:25:00|32963.8|32874.8|32962.1|32882.6|32973.4|32912.3|32927.1|32858|34
1648668310000|2022-03-30 19:25:10|32964.4|32882.7|32965.2|32883|32969.1|32885.6|32959.6|32858.8|34
1648668320000|2022-03-30 19:25:20|32965.7|32882.4|32970.9|32880.5|32974.3|32900.4|32949.7|32869|32
1648668330000|2022-03-30 19:25:30|32972|32871.3|32975.8|32871.3|32975.8|32900.6|32948.6|32869.6|25
1648668340000|2022-03-30 19:25:40|32974.3|32872.2|32962.3|32885.8|32977.5|32903.2|32948.2|32868.5|29
1648668350000|2022-03-30 19:25:50|32964.8|32883.3|32968.2|32864.5|32980.2|32886.9|32961.5|32855.2|30
1648668360000|2022-03-30 19:26:00|32962.7|32865|32946.9|32896.9|32977.2|32900.2|32946.9|32862.5|33
1648668370000|2022-03-30 19:26:10|32946.2|32896.2|32972.7|32879.6|32977.3|32898.7|32946.2|32871.6|35
1648668380000|2022-03-30 19:26:20|32970.2|32885.9|32983.5|32881.2|32984.9|32892.9|32964.5|32864.8|32
1648668390000|2022-03-30 19:26:30|32981.4|32881.4|32987|32879|32992|32884.9|32977.8|32875.7|39
1648668400000|2022-03-30 19:26:40|32992.1|32886.8|32975.6|32884.7|32992.4|32899.6|32975.6|32884.7|34
1648668410000|2022-03-30 19:26:50|32975.1|32885.9|32986.7|32883.2|32989.6|32889.7|32971.1|32872.7|26
1648668420000|2022-03-30 19:27:00|32985.2|32883.7|32985.1|32895.9|32993.6|32900.1|32979.4|32878.8|26
1648668430000|2022-03-30 19:27:10|32987.3|32890.3|32975.2|32891.2|32991.3|32893.2|32975|32880.5|30
1648668440000|2022-03-30 19:27:20|32973.9|32890.7|32982.1|32880.6|32989.3|32897.8|32973.9|32873.9|35
1648668450000|2022-03-30 19:27:30|32983.6|32879.7|32980|32879.9|32984.3|32882.7|32978.7|32878.2|28
1648668460000|2022-03-30 19:27:40|32980.3|32882.6|32977.2|32894.7|32980.3|32894.7|32976.1|32879.9|24
1648668470000|2022-03-30 19:27:50|32978.4|32891.3|32982.5|32880.7|32991.2|32893.6|32977.7|32872.1|32
1648668480000|2022-03-30 19:28:00|32983.8|32879.8|32979.5|32891.5|32986|32891.5|32979.4|32874.9|28
1648668490000|2022-03-30 19:28:10|32978.3|32895.2|32979.6|32886.3|32980.5|32895.2|32977.6|32885.9|20
1648668500000|2022-03-30 19:28:20|32978.1|32888.3|32982.9|32878.8|32982.9|32890.9|32973.5|32878.8|19
1648668510000|2022-03-30 19:28:30|32981.2|32880.6|32989.5|32875.2|32990.2|32886.8|32977|32875.1|30
1648668520000|2022-03-30 19:28:40|32987.4|32875.1|32987.5|32895.1|32988.3|32896.8|32979.4|32872.8|18
1648668530000|2022-03-30 19:28:50|32981.8|32897.9|32988.1|32889.1|32998.3|32897.9|32981.7|32878.7|32
1648668540000|2022-03-30 19:29:00|32987|32889.7|32982.8|32890.1|32989.7|32890.4|32982.8|32884.2|29
1648668550000|2022-03-30 19:29:10|32983.2|32889.8|32979.5|32887.6|32984.1|32891.4|32979.4|32885.7|16
1648668560000|2022-03-30 19:29:20|32978.5|32888.8|32981.6|32878.5|32982.9|32890.7|32978.2|32877.9|17
1648668570000|2022-03-30 19:29:30|32980.2|32880.6|32984.3|32873.8|32992|32888.5|32976.3|32871.8|31
1648668580000|2022-03-30 19:29:40|32983.2|32875.3|32981.6|32877.1|32983.7|32878.4|32981.3|32875.2|17
1648668590000|2022-03-30 19:29:50|32982.3|32875|32982.6|32878.9|32990.9|32893.3|32979.8|32875|31
1648668600000|2022-03-30 19:30:00|32980.6|32880.9|32981.9|32892.5|32987.2|32892.5|32980.6|32873.4|29
1648668610000|2022-03-30 19:30:10|32985.8|32880.2|32983.9|32887.8|32987.5|32896.5|32979.9|32880.2|27
1648668620000|2022-03-30 19:30:20|32987.5|32884.5|32985.3|32886.5|32987.9|32889.7|32984.5|32884.5|14
1648668630000|2022-03-30 19:30:30|32983|32880|32981.5|32886.8|32989|32886.8|32980.4|32878.4|17
1648668640000|2022-03-30 19:30:40|32981.3|32887.8|32995.1|32905.2|32995.1|32905.2|32975.2|32882.2|20
1648668650000|2022-03-30 19:30:50|32986.1|32904|32983.4|32886.2|32995.1|32905.4|32979.5|32880.4|21
1648668660000|2022-03-30 19:31:00|32986.4|32885.7|32988.3|32883.7|32988.5|32888.7|32982.2|32873.3|20
1648668670000|2022-03-30 19:31:10|32985|32883.8|32981.9|32899.9|32987.1|32899.9|32981.9|32883.4|11
1648668680000|2022-03-30 19:31:20|32982.7|32897.6|32975.3|32882.3|32982.7|32897.6|32972.8|32882.3|18
1648668690000|2022-03-30 19:31:30|32975|32882.4|32973|32890.7|32988.6|32892.5|32972.8|32882.4|22
1648668700000|2022-03-30 19:31:40|32974.9|32890.6|32987.1|32872.2|32987.1|32890.6|32974.9|32872.2|18
1648668710000|2022-03-30 19:31:50|32985|32874.1|32984.7|32884.8|32990.9|32897|32978|32871.2|20
1648668720000|2022-03-30 19:32:00|32982.4|32889.4|32984|32887.3|32984|32889.4|32981.8|32883.4|21
1648668730000|2022-03-30 19:32:10|32982.7|32888.1|32977.2|32884.1|32990.8|32890.5|32975.7|32884.1|22
1648668740000|2022-03-30 19:32:20|32977|32884.3|32976.7|32878.5|32983.1|32884.3|32976.3|32873.5|18
1648668750000|2022-03-30 19:32:30|32977|32876.2|32979.9|32883.3|32983.5|32889|32972.9|32876.2|23
1648668760000|2022-03-30 19:32:40|32979.6|32883.1|32979.8|32880.1|32980|32883.9|32977.3|32876.4|19
1648668770000|2022-03-30 19:32:50|32979.1|32880.5|32989.5|32869.5|32989.5|32882|32978.1|32869.4|10
1648668780000|2022-03-30 19:33:00|32988.7|32868.7|32981.7|32877.3|32988.7|32882.2|32981.5|32868.7|17
1648668790000|2022-03-30 19:33:10|32980.2|32881.2|32980.2|32880.6|32981.5|32883.5|32978.8|32876.7|13
1648668800000|2022-03-30 19:33:20|32980.1|32880.5|32978.3|32874.8|32981.2|32887.4|32976.8|32864.1|20
1648668810000|2022-03-30 19:33:30|32977|32876.9|32986|32879.8|32994.1|32890.8|32977|32870.2|21
1648668820000|2022-03-30 19:33:40|32986.8|32879.4|32986.1|32879.9|32987.2|32884.5|32984.1|32879|9
1648668830000|2022-03-30 19:33:50|32986.3|32881.9|32989.7|32886.6|32993|32890.6|32978.6|32881|9
1648668840000|2022-03-30 19:34:00|32990.9|32861.9|32978.2|32873.6|32990.9|32875|32977.5|32859.2|19
1648668850000|2022-03-30 19:34:10|32977.1|32876.7|32979.4|32864.3|32994.1|32881.3|32977.1|32860.5|21
1648668860000|2022-03-30 19:34:20|32979.3|32860.2|32976.8|32877.8|32979.3|32882.5|32973.6|32860.2|19
1648668870000|2022-03-30 19:34:30|32977|32879.8|32985.8|32878.6|32991.3|32887.9|32977|32864.6|18
1648668880000|2022-03-30 19:34:40|32985.2|32880.2|32984.7|32879.6|32987|32882.5|32984.5|32867.4|14
1648668890000|2022-03-30 19:34:50|32984.9|32879.7|32980|32866.6|32999.2|32880.5|32978.4|32861.5|16
1648668900000|2022-03-30 19:35:00|32986.7|32866.7|32982.9|32862.9|32987.7|32867.7|32981.8|32861.8|14
1648668910000|2022-03-30 19:35:10|32983.4|32863.4|32973.7|32886.6|32998.6|32888.6|32973.1|32863.4|16
1648668920000|2022-03-30 19:35:20|32974.2|32882.5|32975.1|32880.4|32985.7|32886.1|32973.4|32880.3|15
1648668930000|2022-03-30 19:35:30|32976.8|32876.4|32976.7|32878.7|32977.7|32879.9|32976|32876.4|10
1648668940000|2022-03-30 19:35:40|32976.5|32879.1|32983.7|32866.9|32986.8|32880.6|32976.5|32864.5|11
1648668950000|2022-03-30 19:35:50|32980.8|32868.2|32986.7|32880.1|32988.7|32884.6|32976.9|32866|17
1648668960000|2022-03-30 19:36:00|32977.4|32883.3|32977.7|32880.8|32990|32886.2|32976.9|32868.4|19
1648668970000|2022-03-30 19:36:10|32977.5|32880.6|32975.7|32874.5|32977.5|32883.8|32973.9|32868.4|18
1648668980000|2022-03-30 19:36:20|32975.9|32876.3|32978|32883.7|32990.4|32887.9|32975.3|32874|18
1648668990000|2022-03-30 19:36:30|32978.5|32881.1|32977|32879.5|32978.5|32881.9|32977|32879.2|14
1648669000000|2022-03-30 19:36:40|32977.8|32877.1|32976.7|32887.1|32978.5|32887.1|32976.7|32871.2|8
1648669010000|2022-03-30 19:36:50|32978.8|32882|32977.8|32875|32979.7|32882|32977.7|32867.7|9
1648669020000|2022-03-30 19:37:00|32976.7|32872.7|32984|32885.6|32992.7|32917.6|32965.9|32861.1|28
1648669030000|2022-03-30 19:37:10|32984.3|32883.4|32984.9|32882.5|32992.1|32885.1|32980.8|32871.3|29
1648669040000|2022-03-30 19:37:20|32986.4|32882.9|32986.3|32882.3|32992|32882.9|32982.2|32873.6|18
1648669050000|2022-03-30 19:37:30|32987|32880.9|32975.1|32889.5|32987.9|32889.5|32975.1|32877.3|17
1648669060000|2022-03-30 19:37:40|32977.3|32891.6|32975.3|32894.8|32978.8|32894.8|32975.3|32888.8|18
1648669070000|2022-03-30 19:37:50|32974.9|32895.6|32989.5|32870.5|32990.3|32911.1|32959.1|32869.4|25
1648669080000|2022-03-30 19:38:00|32992.2|32872.2|32983.9|32883.4|32992.2|32895.4|32976.6|32872.2|24
1648669090000|2022-03-30 19:38:10|32977.4|32896.2|32982.1|32885.9|32985.7|32897.4|32974.5|32882|20
1648669100000|2022-03-30 19:38:20|32984.7|32881.5|32974.8|32895.5|32985.3|32897.5|32974.4|32881.5|16
1648669110000|2022-03-30 19:38:30|32959.1|32909.1|32947.4|32927.4|32988.6|32932.7|32946.2|32876|17
1648669120000|2022-03-30 19:38:40|32945.5|32925.5|32974|32898.6|32989.5|32925.5|32945.5|32879|22
1648669130000|2022-03-30 19:38:50|32974.3|32897.9|32960.3|32910.3|32977.8|32912.3|32960.3|32892.9|13
1648669140000|2022-03-30 19:39:00|32960.2|32910.2|32974.8|32897.5|32975.8|32913|32960.2|32893.8|17
1648669150000|2022-03-30 19:39:10|32975|32898|32961.1|32911.1|32975.4|32912.9|32960.1|32894|20
1648669160000|2022-03-30 19:39:20|32960.5|32910.5|32952.6|32932.6|32974.5|32932.6|32944.2|32888.2|17
1648669170000|2022-03-30 19:39:30|32977.7|32893.1|32977.6|32877.9|32987.5|32913.8|32957.7|32874.9|14
1648669180000|2022-03-30 19:39:40|32978|32874.1|32976|32887.7|32994.6|32910.6|32958.9|32865|17
1648669190000|2022-03-30 19:39:50|32973.6|32888.4|32982.5|32875.8|32989.7|32890.7|32969.7|32870.5|24
1648669200000|2022-03-30 19:40:00|32982.6|32875.9|32980.4|32880.8|32983.7|32895.5|32972.2|32875.9|25
1648669210000|2022-03-30 19:40:10|32978.3|32882.4|32980.1|32880.2|32984.9|32883.6|32977.2|32875.5|25
1648669220000|2022-03-30 19:40:20|32980|32880.1|32985.3|32886.6|32991.5|32886.6|32980|32869.8|20
1648669230000|2022-03-30 19:40:30|32985.1|32886.4|32985.3|32879.4|32990.4|32907.1|32957.1|32871.9|23
1648669240000|2022-03-30 19:40:40|32982.5|32882.8|32984|32879.6|32988.9|32891.4|32977.3|32876.4|23
1648669250000|2022-03-30 19:40:50|32982.3|32880.9|32987.4|32877.5|32992.2|32883.2|32982.3|32872.9|17
1648669260000|2022-03-30 19:41:00|32989.7|32875.3|32978.5|32884.8|32991.3|32889|32976|32874.2|15
1648669270000|2022-03-30 19:41:10|32979.1|32884.1|32982.1|32896.1|32985.7|32896.1|32975.9|32879.6|23
1648669280000|2022-03-30 19:41:20|32978.5|32899.5|32983.3|32878.7|32988.6|32899.5|32978.5|32875.1|12
1648669290000|2022-03-30 19:41:30|32981.2|32881.4|32972.5|32890.3|32990.8|32909.4|32957.7|32872.6|21
1648669300000|2022-03-30 19:41:40|32971.9|32892.1|32976.8|32888.2|32983.2|32894.8|32969.5|32882.5|18
1648669310000|2022-03-30 19:41:50|32987.7|32883.2|32976.6|32897.2|32993|32898.7|32976.2|32873.5|12
1648669320000|2022-03-30 19:42:00|32980.6|32891.4|32982.1|32881|32989.9|32891.4|32975.7|32876.4|23
1648669330000|2022-03-30 19:42:10|32980.6|32882.6|32975.2|32888.7|32980.6|32912.3|32962.1|32882.6|23
1648669340000|2022-03-30 19:42:20|32976.5|32886.2|32986.3|32874.3|32990.6|32908.6|32956|32874.3|14
1648669350000|2022-03-30 19:42:30|32985.3|32875.9|32977.8|32886|32990.4|32927.9|32945.3|32874.1|20
1648669360000|2022-03-30 19:42:40|32977.4|32885.5|32979.3|32881.4|32990.5|32898.4|32975.9|32873.8|26
1648669370000|2022-03-30 19:42:50|32979.5|32881.2|32975.3|32891.7|32981|32898|32973.6|32881.2|17
1648669380000|2022-03-30 19:43:00|32974.1|32892.5|32980.2|32882.4|32986|32894.2|32974.1|32878.9|20
1648669390000|2022-03-30 19:43:10|32978.8|32883.9|32967.4|32891.3|32988.9|32891.4|32967.4|32868.9|19
1648669400000|2022-03-30 19:43:20|32987.3|32887|32981.1|32881.6|32994.3|32897.9|32978.1|32870.6|21
1648669410000|2022-03-30 19:43:30|32979.2|32880.4|32978.9|32898.3|32984.7|32914.4|32957.1|32878.4|22
1648669420000|2022-03-30 19:43:40|32978.5|32895.6|32976.7|32888.4|32981.8|32913.2|32962.7|32888.4|28
1648669430000|2022-03-30 19:43:50|32978|32887.4|32979.2|32899.3|32982.3|32902.2|32976.4|32876.9|18
1648669440000|2022-03-30 19:44:00|32977|32899.2|32989.8|32879.8|32989.8|32899.4|32977|32879.8|25
1648669450000|2022-03-30 19:44:10|32989|32883.2|32958.4|32908.4|32989|32911.9|32957.3|32880|25
1648669460000|2022-03-30 19:44:20|32971.6|32894.4|32961.8|32911.8|32986.8|32915|32956.5|32890.8|21
1648669470000|2022-03-30 19:44:30|32975.2|32896.2|32984.9|32892|32984.9|32910.6|32960.4|32880.1|23
1648669480000|2022-03-30 19:44:40|32986.3|32880|32990.8|32873.1|32991.9|32882.7|32981.2|32871.4|20
1648669490000|2022-03-30 19:44:50|32990.9|32873.2|32987.8|32883|32992.2|32883.3|32987.1|32871.8|24
1648669500000|2022-03-30 19:45:00|32986.9|32882.6|32978.8|32890.6|32986.9|32913.7|32963.3|32878.6|30
1648669510000|2022-03-30 19:45:10|32977|32890.3|32983|32878.4|32983.1|32910.4|32960|32877.8|24
1648669520000|2022-03-30 19:45:20|32982.7|32877.7|32975.5|32885.2|32982.7|32898.5|32974.1|32877.7|19
1648669530000|2022-03-30 19:45:30|32973.1|32884.9|32986.3|32872.9|32989.5|32908.6|32956.8|32869.5|22
1648669540000|2022-03-30 19:45:40|32979|32881.2|32989.7|32882.7|32990.2|32887.1|32978.2|32872.8|20
1648669550000|2022-03-30 19:45:50|32986.6|32883.8|32982|32886.4|32987.4|32888|32979.1|32875.8|20
1648669560000|2022-03-30 19:46:00|32984.7|32875.2|32976.3|32887.4|32985.4|32912.8|32961.3|32875|22
1648669570000|2022-03-30 19:46:10|32974.6|32889.3|32961.2|32941.2|33000.1|32944.8|32961.2|32889.3|32
1648669580000|2022-03-30 19:46:20|32961|32941|32992|32913.1|32995.7|32941|32959.7|32906.5|31
1648669590000|2022-03-30 19:46:30|32977.3|32927.3|32995.1|32909|32995.1|32927.3|32973.6|32908.8|18
1648669600000|2022-03-30 19:46:40|32992.7|32910.7|32976.3|32926.3|32992.7|32928.7|32976.1|32910.7|17
1648669610000|2022-03-30 19:46:50|32974.8|32924.8|32994.2|32909.3|32997|32945.4|32958.7|32906|20
1648669620000|2022-03-30 19:47:00|32991.6|32907.8|32986.5|32910.5|32993|32925.8|32971.2|32906.4|17
1648669630000|2022-03-30 19:47:10|32975|32925|32975|32925|32975|32925|32973.1|32923.1|8
1648669640000|2022-03-30 19:47:20|32975.2|32925.2|32987.8|32908.9|32995.5|32941.7|32961.2|32896.8|16
1648669650000|2022-03-30 19:47:30|32971.5|32921.5|32982.8|32906.7|32988.8|32923|32970.8|32902.9|19
1648669660000|2022-03-30 19:47:40|32971.4|32921.4|32983.6|32907.5|32985.8|32921.4|32970|32905.6|11
1648669670000|2022-03-30 19:47:50|32986.2|32906.2|32989|32908.3|32989|32939.4|32957.9|32906.2|16
1648669680000|2022-03-30 19:48:00|32984.7|32900.1|32988.4|32905.8|32989|32921.5|32971|32900.1|18
1648669690000|2022-03-30 19:48:10|32974.8|32924.8|32975.2|32925.2|32992.8|32926.5|32972.9|32904.9|14
1648669700000|2022-03-30 19:48:20|32961.3|32941.3|32979.4|32929.4|32990.8|32943.6|32961.3|32912.8|23
1648669710000|2022-03-30 19:48:30|32979.2|32929.2|32992|32911.6|32992|32929.3|32976.2|32911.4|23
1648669720000|2022-03-30 19:48:40|32991.5|32912.9|32961.5|32941.5|32998.9|32945.8|32957.5|32907.3|22
1648669730000|2022-03-30 19:48:50|32961.6|32941.6|32990.1|32911.2|32991|32942.6|32959.6|32911.2|25
1648669740000|2022-03-30 19:49:00|32977.7|32927.7|32993.2|32907|33005.1|32937.3|32953.4|32897.2|24
1648669750000|2022-03-30 19:49:10|32992.1|32904.3|32992.2|32903.4|32995.5|32924.7|32972.2|32903.4|17
1648669760000|2022-03-30 19:49:20|32993.6|32902.9|32992.2|32904|32993.6|32907.5|32985|32902.9|18
1648669770000|2022-03-30 19:49:30|32992.1|32946.2|32954.5|32934.5|32992.1|32948.4|32951.2|32931.2|19
1648669780000|2022-03-30 19:49:40|32953.4|32933.4|32992.1|32903.8|32992.9|32936.5|32952.2|32903.8|9
1648669790000|2022-03-30 19:49:50|32964.9|32944.9|32972.5|32922.5|32994.1|32944.9|32951.2|32900.8|21
1648669800000|2022-03-30 19:50:00|32992.1|32905|32994.7|32906.9|33000|32909.2|32991.7|32897.4|26
1648669810000|2022-03-30 19:50:10|32994.8|32907|32990.6|32910.6|32994.8|32926|32975.9|32907|22
1648669820000|2022-03-30 19:50:20|32976.2|32926.2|32974.7|32924.7|32992.3|32927.4|32974.5|32910.8|17
1648669830000|2022-03-30 19:50:30|32968.6|32918.6|32954.7|32934.7|33009.7|32941.6|32954.7|32895.7|28
1648669840000|2022-03-30 19:50:40|32956.1|32936.1|32992.7|32909.9|32992.7|32941.9|32954.3|32909.9|22
1648669850000|2022-03-30 19:50:50|32994.2|32910.6|32975.2|32925.2|32994.2|32925.4|32974.3|32909.2|16
1648669860000|2022-03-30 19:51:00|32974.6|32924.6|32958.8|32938.8|32993.7|32941.4|32958.8|32909.2|19
1648669870000|2022-03-30 19:51:10|32961.6|32941.6|32991.5|32908.5|32997.4|32941.6|32956.8|32899.3|22
1648669880000|2022-03-30 19:51:20|32991.6|32908.7|33002.4|32905.7|33002.4|32949.7|32961|32899|18
1648669890000|2022-03-30 19:51:30|33004.2|32902.6|32994.6|32907|33004.2|32923.7|32973.5|32902.6|25
1648669900000|2022-03-30 19:51:40|32992.8|32907.8|32995.8|32908.7|32997.4|32925.2|32974.6|32905.9|23
1648669910000|2022-03-30 19:51:50|32995.6|32908.6|32992.6|32915.2|32995.6|32930.5|32979.7|32908.6|13
1648669920000|2022-03-30 19:52:00|33000.6|32905.7|32999.1|32904.9|33002|32909.4|32992.8|32902.4|17
1648669930000|2022-03-30 19:52:10|32999.2|32904.5|32978.4|32928.4|33000.5|32930|32978.3|32903.7|20
1648669940000|2022-03-30 19:52:20|32978.1|32928.1|32981.3|32931.3|32997|32931.8|32978.1|32914.5|12
1648669950000|2022-03-30 19:52:30|32981.8|32931.8|32981.2|32931.2|32996.5|32948.5|32967.5|32914.6|20
1648669960000|2022-03-30 19:52:40|32981.1|32931.1|33000.2|32910.1|33000.2|32941.6|32958.9|32910.1|21
1648669970000|2022-03-30 19:52:50|33002|32908.7|33001.6|32918.8|33014.3|32938.1|32982.7|32903.3|26
1648669980000|2022-03-30 19:53:00|33012.3|32903.7|32995.5|32917.5|33012.3|32949.6|32968|32903.7|24
1648669990000|2022-03-30 19:53:10|32996|32917.3|32980|32930|32997.1|32932.2|32979.8|32916.2|17
1648670000000|2022-03-30 19:53:20|32980.2|32930.2|32980.2|32930.2|32996.4|32931|32979.7|32915.1|10
1648670010000|2022-03-30 19:53:30|32996.3|32916|32983.3|32933.3|33004.8|32933.3|32981|32908.6|11
1648670020000|2022-03-30 19:53:40|32982.9|32932.9|32994.2|32913.2|33008.9|32941.6|32959.2|32901.7|21
1648670030000|2022-03-30 19:53:50|32992.1|32916.7|32996.8|32911|32996.8|32929.7|32977.8|32909.7|16
1648670040000|2022-03-30 19:54:00|32996.7|32909.1|32992.3|32913.7|32997.8|32928.7|32978.7|32909.1|18
1648670050000|2022-03-30 19:54:10|32991.6|32914.8|32962.7|32942.7|32991.6|32944.3|32962.7|32914.8|8
1648670060000|2022-03-30 19:54:20|32963.7|32943.7|32962.8|32942.8|32963.7|32943.7|32960.2|32940.2|11
1648670070000|2022-03-30 19:54:30|32962.7|32942.7|32992.6|32911.8|32996.3|32943.4|32961.3|32909.2|12
1648670080000|2022-03-30 19:54:40|32977.7|32927.7|32994.6|32913.5|32996.3|32943.3|32961.5|32909.9|25
1648670090000|2022-03-30 19:54:50|32995.4|32913.8|32964.2|32944.2|32995.4|32944.2|32963.9|32913.8|17
1648670100000|2022-03-30 19:55:00|32963.8|32943.8|32993.3|32909.3|32996.2|32943.8|32963.8|32908.3|22
1648670110000|2022-03-30 19:55:10|32994.9|32907.2|32976.9|32926.9|33007.5|32944|32955.1|32904.3|25
1648670120000|2022-03-30 19:55:20|32991.8|32912.4|32991.7|32908.5|32997.7|32912.4|32989.4|32905.6|19
1648670130000|2022-03-30 19:55:30|32993.5|32908.7|32993.6|32911.8|32993.6|32943.4|32960.2|32908.7|16
1648670140000|2022-03-30 19:55:40|32993.3|32906.4|32988.5|32910.8|33003.6|32926.7|32976.7|32902.9|12
1648670150000|2022-03-30 19:55:50|32989.2|32909.5|32976.5|32926.5|32995.9|32928|32975.2|32908.9|15
1648670160000|2022-03-30 19:56:00|32976.1|32926.1|32990.9|32913.7|33002.1|32929.6|32976.1|32905.5|18
1648670170000|2022-03-30 19:56:10|32978.7|32928.7|32992.8|32911.3|33008.7|32928.7|32978.7|32902|21
1648670180000|2022-03-30 19:56:20|32994.1|32910.8|33000.1|32907.6|33007.1|32910.8|32993.7|32903.3|17
1648670190000|2022-03-30 19:56:30|32998.5|32909.7|32963.8|32943.8|32998.5|32944.9|32963.6|32909.7|14
1648670200000|2022-03-30 19:56:40|32965.8|32945.8|32992|32911.8|32997.2|32947.1|32963.9|32905.6|19
1648670210000|2022-03-30 19:56:50|32974.8|32924.8|32996.8|32908.7|32996.8|32926.9|32974.8|32908.7|9
1648670220000|2022-03-30 19:57:00|33000.4|32907|32991.5|32914.5|33001.7|32928.7|32978.3|32904.9|19
1648670230000|2022-03-30 19:57:10|32977.9|32927.9|32975.5|32925.5|32993.2|32927.9|32975.2|32910|21
1648670240000|2022-03-30 19:57:20|32975.1|32925.1|32996.1|32914.3|32999.4|32929.1|32975.1|32910.1|23
1648670250000|2022-03-30 19:57:30|32995.9|32913|32980.8|32930.8|32995.9|32930.8|32977.2|32912.2|25
1648670260000|2022-03-30 19:57:40|32995|32915.7|32981.3|32931.3|32998.3|32931.3|32979.6|32912.5|26
1648670270000|2022-03-30 19:57:50|32981.2|32931.2|32994.1|32918.2|32997.2|32945.7|32965.1|32915.7|19
1648670280000|2022-03-30 19:58:00|32993.1|32914.5|33003.7|32909.9|33006.8|32929.5|32979.4|32906.2|23
1648670290000|2022-03-30 19:58:10|32997.6|32912.7|32995.4|32917|33004.3|32917.1|32995.4|32910.2|12
1648670300000|2022-03-30 19:58:20|32993.5|32917.2|32959.9|32939.9|32994.9|32942.3|32959.9|32915.9|17
1648670310000|2022-03-30 19:58:30|32960.9|32940.9|32963|32943|32965|32945|32960|32940|15
1648670320000|2022-03-30 19:58:40|32962.8|32942.8|32962|32942|32963.2|32943.2|32962|32942|14
1648670330000|2022-03-30 19:58:50|32960.3|32940.3|32962.1|32942.1|32965.3|32945.3|32958.1|32938.1|19
1648670340000|2022-03-30 19:59:00|32961.2|32941.2|33000|32908.5|33005.2|32941.2|32958.2|32906.1|27
1648670350000|2022-03-30 19:59:10|32996.4|32910.9|32963.8|32943.8|32997.9|32944.9|32962.9|32908.5|23
1648670360000|2022-03-30 19:59:20|32962.2|32942.2|32995.7|32912.2|33002.7|32942.8|32961.8|32906.3|24
1648670370000|2022-03-30 19:59:30|33001.1|32912.4|32996.8|32914.1|33001.1|32945|32964.3|32907|22
1648670380000|2022-03-30 19:59:40|32997.1|32914.4|32993.1|32917.2|32999|32917.5|32991.9|32910.9|27
1648670390000|2022-03-30 19:59:50|32989.1|32910|33000|32911.4|33007|32945.5|32958.7|32907.4|30
1648670400000|2022-03-30 20:00:00|32996.3|32913.3|32975.9|32925.9|32996.3|32928.6|32974.5|32913.3|31
1648670410000|2022-03-30 20:00:10|32976.5|32926.5|32961.5|32941.5|32976.5|32943.9|32961.2|32925|25
1648670420000|2022-03-30 20:00:20|32961.3|32941.3|32960|32940|32962.7|32942.7|32960|32940|16
1648670430000|2022-03-30 20:00:30|32958.5|32938.5|32963.7|32943.7|32963.8|32943.8|32958.1|32938.1|21
1648670440000|2022-03-30 20:00:40|32964.3|32944.3|32961.3|32941.3|32964.6|32944.6|32960|32940|18
1648670450000|2022-03-30 20:00:50|32962.5|32942.5|32979.7|32929.7|32995.1|32945.9|32961.3|32917.3|15
1648670460000|2022-03-30 20:01:00|32962.7|32942.7|32961.8|32941.8|32963.7|32943.7|32961.4|32941.4|20
1648670470000|2022-03-30 20:01:10|32961.3|32941.3|32961.1|32941.1|32963.3|32943.3|32961.1|32941.1|17
1648670480000|2022-03-30 20:01:20|32961|32941|32960.9|32940.9|32961.2|32941.2|32960.1|32940.1|16
1648670490000|2022-03-30 20:01:30|32960|32940|32961.2|32941.2|32961.8|32941.8|32959.6|32939.6|15
1648670500000|2022-03-30 20:01:40|32961|32941|32960.2|32940.2|32961.7|32941.7|32960.1|32940.1|16
1648670510000|2022-03-30 20:01:50|32958.9|32938.9|32959.4|32939.4|32961.9|32941.9|32958.5|32938.5|14
1648670520000|2022-03-30 20:02:00|32960|32940|32960.2|32940.2|32960.7|32940.7|32959.2|32939.2|17
1648670530000|2022-03-30 20:02:10|32959.6|32939.6|32958.3|32938.3|32960.6|32940.6|32958.3|32938.3|10
1648670540000|2022-03-30 20:02:20|32958.6|32938.6|32959.9|32939.9|32960.9|32940.9|32958.6|32938.6|9
1648670550000|2022-03-30 20:02:30|32959.5|32939.5|32959.2|32939.2|32960.4|32940.4|32958.9|32938.9|11
1648670560000|2022-03-30 20:02:40|32960|32940|32958.7|32938.7|32960|32940|32955.8|32935.8|13
1648670570000|2022-03-30 20:02:50|32958.1|32938.1|32959.8|32939.8|32959.8|32939.8|32955.7|32935.7|15
1648670580000|2022-03-30 20:03:00|32957.2|32937.2|32957.6|32937.6|32958.1|32938.1|32956.9|32936.9|18
1648670590000|2022-03-30 20:03:10|32959.1|32939.1|32958.6|32938.6|32960|32940|32958|32938|12
1648670600000|2022-03-30 20:03:20|32959.2|32939.2|32958.7|32938.7|32961.4|32941.4|32956.6|32936.6|10
1648670610000|2022-03-30 20:03:30|32959.4|32939.4|32969.1|32919.1|32985.4|32940|32956.2|32907.3|13
1648670620000|2022-03-30 20:03:40|32968.9|32918.9|32957.3|32937.3|32968.9|32939.5|32955|32918.9|21
1648670630000|2022-03-30 20:03:50|32956.5|32936.5|32971.7|32921.7|32983.4|32937.1|32955.9|32907.9|21
1648670640000|2022-03-30 20:04:00|32971|32921|32954|32934|32981.4|32935.2|32951.5|32902.7|20
1648670650000|2022-03-30 20:04:10|32954.3|32934.3|32951.7|32931.7|32954.3|32934.3|32951.6|32931.6|13
1648670660000|2022-03-30 20:04:20|32952.1|32932.1|32952.7|32932.7|32952.9|32932.9|32951.3|32931.3|7
1648670670000|2022-03-30 20:04:30|32954.6|32934.6|32953.6|32933.6|32954.6|32934.6|32950.4|32930.4|10
1648670680000|2022-03-30 20:04:40|32953.2|32933.2|32953|32933|32953.2|32933.2|32949.1|32929.1|10
1648670690000|2022-03-30 20:04:50|32954|32934|32948.8|32928.8|32974|32934|32945|32889|10
1648670700000|2022-03-30 20:05:00|32946.1|32926.1|32952.4|32932.4|32978.8|32932.4|32946.1|32902.6|14
1648670710000|2022-03-30 20:05:10|32950.9|32930.9|32954.5|32934.5|32954.5|32934.5|32950|32930|9
1648670720000|2022-03-30 20:05:20|32954.9|32934.9|32951.1|32931.1|32955.5|32935.5|32951.1|32931.1|7
1648670730000|2022-03-30 20:05:30|32952.5|32932.5|32964.7|32914.7|32981.1|32932.8|32952.5|32899.6|19
1648670740000|2022-03-30 20:05:40|32963.1|32913.1|32953.7|32933.7|32975.7|32934.9|32951.5|32898.9|14
1648670750000|2022-03-30 20:05:50|32953|32933|32947.6|32927.6|32953|32933|32944.3|32924.3|15
1648670760000|2022-03-30 20:06:00|32947.1|32927.1|32976.5|32900|32977.7|32927.5|32945.9|32898.9|17
1648670770000|2022-03-30 20:06:10|32976|32898.5|32950.3|32930.3|32977.2|32932.3|32949.9|32898.5|10
1648670780000|2022-03-30 20:06:20|32952|32932|32948.8|32928.8|32953.7|32933.7|32946.9|32926.9|17
1648670790000|2022-03-30 20:06:30|32949.1|32929.1|32950.5|32930.5|32951.3|32931.3|32947.7|32927.7|15
1648670800000|2022-03-30 20:06:40|32951.1|32931.1|32952.1|32932.1|32980.3|32933.2|32949|32898.3|11
1648670810000|2022-03-30 20:06:50|32951.6|32931.6|32951|32931|32951.8|32931.8|32949.3|32929.3|20
1648670820000|2022-03-30 20:07:00|32978.5|32902.3|32963.7|32913.7|32978.5|32915.5|32963.7|32900.5|8
1648670830000|2022-03-30 20:07:10|32963.9|32913.9|32948.7|32928.7|32965.3|32930.9|32947.8|32913.9|7
1648670840000|2022-03-30 20:07:20|32950.1|32930.1|32948.1|32928.1|32950.1|32930.1|32948.1|32928.1|8
1648670850000|2022-03-30 20:07:30|32952|32932|32962.5|32912.5|32978.4|32937|32949.5|32894.4|17
1648670860000|2022-03-30 20:07:40|32962.6|32912.6|32962.4|32912.4|32962.6|32912.6|32961.3|32911.3|6
1648670870000|2022-03-30 20:07:50|32962.5|32912.5|32948.9|32928.9|32962.5|32931.9|32948.9|32910.3|6
1648670880000|2022-03-30 20:08:00|32948.2|32928.2|32949.7|32929.7|32953.9|32933.9|32947.3|32927.3|14
1648670890000|2022-03-30 20:08:10|32950.2|32930.2|32977.3|32900.7|32978.5|32931.4|32949.1|32898|15
1648670900000|2022-03-30 20:08:20|32978.6|32897.9|32949.5|32929.5|32978.6|32930|32949.5|32895.7|9
1648670910000|2022-03-30 20:08:30|32947.2|32927.2|32947.2|32927.2|32949.1|32929.1|32946.9|32926.9|7
1648670920000|2022-03-30 20:08:40|32946|32926|32963.2|32913.2|32963.8|32928.3|32944.9|32913.2|12
1648670930000|2022-03-30 20:08:50|32976.2|32900.4|32977.6|32901.6|32977.6|32915.6|32964.9|32900.4|7
1648670940000|2022-03-30 20:09:00|32964|32914|32949.7|32929.7|32964.2|32929.7|32949.7|32912.5|11
1648670950000|2022-03-30 20:09:10|32949.5|32929.5|32946.5|32926.5|32949.5|32929.5|32946.5|32926.5|7
1648670960000|2022-03-30 20:09:20|32945.5|32925.5|32949.2|32929.2|32978|32931.6|32945.5|32894.7|12
1648670970000|2022-03-30 20:09:30|32950.4|32930.4|32950.7|32930.7|32952.2|32932.2|32946.5|32926.5|12
1648670980000|2022-03-30 20:09:40|32950.3|32930.3|32949.9|32929.9|32952|32932|32948.5|32928.5|14
1648670990000|2022-03-30 20:09:50|32949.5|32929.5|32948.6|32928.6|32949.5|32929.5|32947.7|32927.7|6
1648671000000|2022-03-30 20:10:00|32947.6|32927.6|32949.8|32929.8|32973.3|32929.8|32947.6|32895.8|9
1648671010000|2022-03-30 20:10:10|32950.8|32930.8|32952|32932|32980|32934.1|32949.1|32895.9|18
1648671020000|2022-03-30 20:10:20|32948.7|32928.7|32950|32930|32952.1|32932.1|32946.8|32926.8|17
1648671030000|2022-03-30 20:10:30|32949.1|32929.1|32948.2|32928.2|32950.1|32930.1|32947.4|32927.4|10
1648671040000|2022-03-30 20:10:40|32949.6|32929.6|32949.4|32929.4|32950.6|32930.6|32948.9|32928.9|13
1648671050000|2022-03-30 20:10:50|32950.8|32930.8|32973.5|32896.7|32973.5|32930.9|32947.4|32895.3|10
1648671060000|2022-03-30 20:11:00|32972.5|32894.6|32959.5|32909.5|32979.1|32930.7|32949.3|32893.7|13
1648671070000|2022-03-30 20:11:10|32960.7|32910.7|32977.9|32898.5|32977.9|32911|32959.7|32898|9
1648671080000|2022-03-30 20:11:20|32977.6|32898.6|32948.2|32928.2|32977.6|32929|32948|32898.6|9
1648671090000|2022-03-30 20:11:30|32948.6|32928.6|32949.4|32929.4|32950.1|32930.1|32947.9|32927.9|12
1648671100000|2022-03-30 20:11:40|32949.3|32929.3|32949|32929|32949.6|32929.6|32947.7|32927.7|7
1648671110000|2022-03-30 20:11:50|32947.6|32927.6|32962.8|32912.8|32977.2|32927.7|32945.6|32894.7|9
1648671120000|2022-03-30 20:12:00|32963|32913|32957|32907|32977.5|32913|32953.9|32888.7|16
1648671130000|2022-03-30 20:12:10|32956.9|32906.9|32953.4|32903.4|32966.9|32906.9|32952.5|32885.4|12
1648671140000|2022-03-30 20:12:20|32953.9|32903.9|32970.5|32893.5|32970.5|32903.9|32953.9|32891.8|10
1648671150000|2022-03-30 20:12:30|32943.6|32923.6|32942.8|32922.8|32971.1|32924|32940.1|32892.8|15
1648671160000|2022-03-30 20:12:40|32945.1|32925.1|32967.7|32892.3|32969.3|32925.1|32935.1|32891|20
1648671170000|2022-03-30 20:12:50|32954.8|32904.8|32943.5|32923.5|32954.8|32923.5|32943.5|32903|5
1648671180000|2022-03-30 20:13:00|32942.9|32922.9|32942.5|32922.5|32943.4|32923.4|32939.8|32919.8|24
1648671190000|2022-03-30 20:13:10|32957.9|32907.9|32968.6|32892.8|32969.8|32908.1|32956|32892.8|12
1648671200000|2022-03-30 20:13:20|32968.9|32893.3|32955|32905|32968.9|32907|32954.5|32893.3|22
1648671210000|2022-03-30 20:13:30|32955.6|32905.6|32940.2|32920.2|32955.6|32922.9|32940.2|32905.6|10
1648671220000|2022-03-30 20:13:40|32939.9|32919.9|32939.2|32919.2|32939.9|32919.9|32938.4|32918.4|8
1648671230000|2022-03-30 20:13:50|32938|32918|32942.4|32922.4|32943.7|32923.7|32938|32918|8
1648671240000|2022-03-30 20:14:00|32942.8|32922.8|32939.5|32919.5|32942.8|32922.8|32938.3|32918.3|7
1648671250000|2022-03-30 20:14:10|32939.7|32919.7|32935.6|32915.6|32939.7|32919.7|32935.3|32915.3|11
1648671260000|2022-03-30 20:14:20|32941.9|32921.9|32940.5|32920.5|32941.9|32921.9|32939|32919|8
1648671270000|2022-03-30 20:14:30|32940|32920|32937|32917|32940|32920|32935.5|32915.5|4
1648671280000|2022-03-30 20:14:40|32938.1|32918.1|32936.8|32916.8|32938.5|32918.5|32936.8|32916.8|5
1648671290000|2022-03-30 20:14:50|32940.7|32920.7|32939.5|32919.5|32942.7|32922.7|32939.5|32919.5|11
1648671300000|2022-03-30 20:15:00|32939.8|32919.8|32956.3|32906.3|32973.3|32921.7|32939.8|32891.4|21
1648671310000|2022-03-30 20:15:10|32955.7|32905.7|32971.9|32884.7|32975.9|32905.7|32952.6|32882.2|12
1648671320000|2022-03-30 20:15:20|32971.1|32885|32952.6|32902.6|32971.1|32917.8|32936.3|32885|12
1648671330000|2022-03-30 20:15:30|32937.8|32917.8|32936.2|32916.2|32937.8|32917.8|32935.2|32915.2|24
1648671340000|2022-03-30 20:15:40|32937.4|32917.4|32952.8|32902.8|32965.5|32918|32936.1|32889.5|18
1648671350000|2022-03-30 20:15:50|32952.7|32902.7|32949.7|32899.7|32952.7|32902.7|32948.7|32898.7|10
1648671360000|2022-03-30 20:16:00|32951.4|32901.4|32950|32900|32951.7|32901.7|32949.4|32899.4|9
1648671370000|2022-03-30 20:16:10|32962.7|32885.7|32948.1|32898.1|32962.7|32898.1|32948.1|32884.1|7
1648671380000|2022-03-30 20:16:20|32948.2|32898.2|32934.5|32914.5|32948.2|32916.2|32933.7|32898.2|14
1648671390000|2022-03-30 20:16:30|32962.2|32886.4|32962.3|32885|32963.2|32886.4|32960.8|32884.6|11
1648671400000|2022-03-30 20:16:40|32962.1|32885.3|32934.5|32914.5|32962.1|32915.6|32934.2|32885.3|7
1648671410000|2022-03-30 20:16:50|32934.4|32914.4|32962.5|32885.9|32964.2|32914.4|32932.5|32885.4|8
1648671420000|2022-03-30 20:17:00|32960.9|32884.7|32962.2|32885.9|32963.2|32916.8|32934.9|32884.7|8
1648671430000|2022-03-30 20:17:10|32962.3|32886.2|32949.7|32899.7|32963.3|32900|32948.2|32886.2|11
1648671440000|2022-03-30 20:17:20|32962.9|32887.5|32934.9|32914.9|32962.9|32916.7|32934.9|32887.5|8
1648671450000|2022-03-30 20:17:30|32937.1|32917.1|32937.7|32917.7|32937.7|32917.7|32936.4|32916.4|8
1648671460000|2022-03-30 20:17:40|32937.5|32917.5|32965.2|32886.7|32967.4|32917.5|32936.3|32886.6|5
1648671470000|2022-03-30 20:17:50|32967.8|32886.8|32936.2|32916.2|32967.8|32918.7|32935.6|32886.8|6
1648671480000|2022-03-30 20:18:00|32933.8|32913.8|32950.1|32900.1|32966.1|32913.8|32933.8|32886.7|9
1648671490000|2022-03-30 20:18:10|32949|32899|32933.9|32913.9|32949|32916.4|32933.8|32899|9
1648671500000|2022-03-30 20:18:20|32935.4|32915.4|32938.6|32918.6|32965.3|32918.6|32935.4|32887.5|14
1648671510000|2022-03-30 20:18:30|32938.3|32918.3|32933.8|32913.8|32938.6|32918.6|32933.8|32913.8|7
1648671520000|2022-03-30 20:18:40|32934.2|32914.2|32935.2|32915.2|32935.3|32915.3|32934.2|32914.2|5
1648671530000|2022-03-30 20:18:50|32935.1|32915.1|32934|32914|32935.1|32915.1|32932.9|32912.9|4
1648671540000|2022-03-30 20:19:00|32967.5|32887|32937.5|32917.5|32967.5|32918.8|32934.9|32887|12
1648671550000|2022-03-30 20:19:10|32937.7|32917.7|32951.2|32901.2|32965.7|32917.7|32937|32888|8
1648671560000|2022-03-30 20:19:20|32950.1|32900.1|32937.9|32917.9|32951.1|32918|32937.9|32900.1|5
1648671570000|2022-03-30 20:19:30|32936.8|32916.8|32936.6|32916.6|32937|32917|32935.4|32915.4|7
1648671580000|2022-03-30 20:19:40|32937|32917|32934.8|32914.8|32939.2|32919.2|32933.8|32913.8|9
1648671590000|2022-03-30 20:19:50|32935.8|32915.8|32936.1|32916.1|32936.1|32916.1|32933.8|32913.8|5
1648671600000|2022-03-30 20:20:00|32936.2|32916.2|32966.4|32890.5|32967.6|32916.2|32934.8|32889.9|11
1648671610000|2022-03-30 20:20:10|32953|32903|32938.9|32918.9|32967.7|32920.3|32938.8|32890.1|9
1648671620000|2022-03-30 20:20:20|32939.2|32919.2|32939.4|32919.4|32939.4|32919.4|32937.8|32917.8|6
1648671630000|2022-03-30 20:20:30|32934.7|32914.7|32938.7|32918.7|32938.7|32918.7|32934.7|32914.7|7
1648671640000|2022-03-30 20:20:40|32937.6|32917.6|32954|32904|32970.3|32917.7|32937.6|32890.5|13
1648671650000|2022-03-30 20:20:50|32953.9|32903.9|32954.7|32904.7|32971.3|32905|32952.6|32882.6|22
1648671660000|2022-03-30 20:21:00|32954.9|32904.9|32954.9|32904.9|32955.2|32905.2|32954.3|32904.3|14
1648671670000|2022-03-30 20:21:10|32954.3|32904.3|32940.6|32920.6|32954.3|32921.3|32940.5|32903.1|6
1648671680000|2022-03-30 20:21:20|32942.3|32922.3|32941|32921|32942.3|32922.3|32940.4|32920.4|13
1648671690000|2022-03-30 20:21:30|32940.4|32920.4|32940.2|32920.2|32941.1|32921.1|32939.7|32919.7|14
1648671700000|2022-03-30 20:21:40|32940.3|32920.3|32941.7|32921.7|32941.7|32921.7|32939|32919|7
1648671710000|2022-03-30 20:21:50|32940.9|32920.9|32940.5|32920.5|32940.9|32920.9|32937.3|32917.3|12
1648671720000|2022-03-30 20:22:00|32940.8|32920.8|32938.5|32918.5|32944.3|32924.3|32937|32917|11
1648671730000|2022-03-30 20:22:10|32938.9|32918.9|32938.9|32918.9|32939.5|32919.5|32937.1|32917.1|6
1648671740000|2022-03-30 20:22:20|32939|32919|32937.4|32917.4|32939|32919|32937.4|32917.4|9
1648671750000|2022-03-30 20:22:30|32938|32918|32936.7|32916.7|32938.6|32918.6|32936.7|32916.7|14
1648671760000|2022-03-30 20:22:40|32935.4|32915.4|32965.5|32887.5|32968.8|32916.2|32934.6|32885.2|13
1648671770000|2022-03-30 20:22:50|32966|32887.1|32933.8|32913.8|32966|32917.7|32933.8|32887.1|7
1648671780000|2022-03-30 20:23:00|32934.9|32914.9|32934.8|32914.8|32935.5|32915.5|32934.1|32914.1|9
1648671790000|2022-03-30 20:23:10|32934.2|32914.2|32935|32915|32935.7|32915.7|32934.1|32914.1|6
1648671800000|2022-03-30 20:23:20|32936.8|32916.8|32934|32914|32936.8|32916.8|32934|32914|11
1648671810000|2022-03-30 20:23:30|32934.7|32914.7|32934.7|32914.7|32952.1|32920.1|32934.2|32899.3|8
1648671820000|2022-03-30 20:23:40|32937|32917|32949.6|32899.6|32965.2|32918.7|32930.1|32885.7|15
1648671830000|2022-03-30 20:23:50|32949|32899|32936.4|32916.4|32949|32918.1|32935.6|32899|11
1648671840000|2022-03-30 20:24:00|32937.7|32917.7|32936.8|32916.8|32939.7|32919.7|32936.8|32916.8|15
1648671850000|2022-03-30 20:24:10|32938.8|32918.8|32935.6|32915.6|32938.8|32918.8|32935.2|32915.2|5
1648671860000|2022-03-30 20:24:20|32935.9|32915.9|32936.2|32916.2|32936.8|32916.8|32934.6|32914.6|8
1648671870000|2022-03-30 20:24:30|32935.6|32915.6|32935.3|32915.3|32935.8|32915.8|32934|32914|7
1648671880000|2022-03-30 20:24:40|32935.7|32915.7|32934.3|32914.3|32935.7|32915.7|32934.1|32914.1|3
1648671890000|2022-03-30 20:24:50|32933.9|32913.9|32936.6|32916.6|32938|32918|32933.9|32913.9|5
1648671900000|2022-03-30 20:25:00|32936.7|32916.7|32936.7|32916.7|32936.7|32916.7|32936.7|32916.7|1
1648671910000|2022-03-30 20:25:10|32934.4|32914.4|32935.7|32915.7|32940.4|32920.4|32932.9|32912.9|6
1648671920000|2022-03-30 20:25:20|32935.6|32915.6|32940.7|32920.7|32965.5|32920.7|32935.4|32888.5|9
1648671930000|2022-03-30 20:25:30|32940.8|32920.8|32934.7|32914.7|32940.8|32920.8|32934.7|32914.7|19
1648671940000|2022-03-30 20:25:40|32934.9|32914.9|32935.5|32915.5|32935.5|32915.5|32933.9|32913.9|11
1648671950000|2022-03-30 20:25:50|32936.1|32916.1|32935.6|32915.6|32936.7|32916.7|32935.6|32915.6|5
1648671960000|2022-03-30 20:26:00|32936.5|32916.5|32936|32916|32936.5|32916.5|32935.4|32915.4|5
1648671970000|2022-03-30 20:26:10|32935.9|32915.9|32935.6|32915.6|32935.9|32915.9|32934.7|32914.7|6
1648671980000|2022-03-30 20:26:20|32934.6|32914.6|32933.7|32913.7|32934.8|32914.8|32933.7|32913.7|7
1648671990000|2022-03-30 20:26:30|32932.9|32912.9|32937.4|32917.4|32937.4|32917.4|32931.9|32911.9|9
1648672000000|2022-03-30 20:26:40|32932.8|32912.8|32933.4|32913.4|32935.9|32915.9|32931.2|32911.2|8
1648672010000|2022-03-30 20:26:50|32933.1|32913.1|32935.6|32915.6|32936|32916|32933.1|32913.1|6
1648672020000|2022-03-30 20:27:00|32935.4|32915.4|32933.8|32913.8|32935.4|32915.4|32933.8|32913.8|3
1648672030000|2022-03-30 20:27:10|32934.3|32914.3|32936.5|32916.5|32964.8|32917|32932|32888.9|10
1648672040000|2022-03-30 20:27:20|32934.2|32914.2|32936.1|32916.1|32937.2|32917.2|32933.7|32913.7|11
1648672050000|2022-03-30 20:27:30|32935.6|32915.6|32937|32917|32937.8|32917.8|32935.5|32915.5|11
1648672060000|2022-03-30 20:27:40|32936.8|32916.8|32935.7|32915.7|32939.1|32919.1|32933.7|32913.7|14
1648672070000|2022-03-30 20:27:50|32938.1|32918.1|32936|32916|32938.1|32918.1|32935.8|32915.8|11
1648672080000|2022-03-30 20:28:00|32935.9|32915.9|32934.1|32914.1|32935.9|32915.9|32934.1|32914.1|9
1648672090000|2022-03-30 20:28:10|32931.4|32911.4|32935.1|32915.1|32935.1|32915.1|32929.6|32909.6|5
1648672100000|2022-03-30 20:28:20|32932.9|32912.9|32950.2|32900.2|32963.6|32912.9|32932.9|32884.5|10
1648672110000|2022-03-30 20:28:30|32949.6|32899.6|32935.1|32915.1|32949.6|32915.1|32935|32897.6|8
1648672120000|2022-03-30 20:28:40|32933.8|32913.8|32931.7|32911.7|32933.8|32913.8|32931.7|32911.7|4
1648672130000|2022-03-30 20:28:50|32931.8|32911.8|32931.5|32911.5|32964.2|32916.1|32931.5|32885.1|8
1648672140000|2022-03-30 20:29:00|32931.9|32911.9|32931.4|32911.4|32932.8|32912.8|32931.1|32911.1|14
1648672150000|2022-03-30 20:29:10|32932|32912|32932.1|32912.1|32932.3|32912.3|32931.1|32911.1|18
1648672160000|2022-03-30 20:29:20|32931.9|32911.9|32932.9|32912.9|32932.9|32912.9|32930.7|32910.7|13
1648672170000|2022-03-30 20:29:30|32933.8|32913.8|32933.1|32913.1|32933.8|32913.8|32932.9|32912.9|3
1648672180000|2022-03-30 20:29:40|32933.2|32913.2|32929.1|32909.1|32933.2|32913.2|32928.6|32908.6|8
1648672190000|2022-03-30 20:29:50|32928.6|32908.6|32946.1|32896.1|32960.8|32909|32928.6|32884.3|7
1648672200000|2022-03-30 20:30:00|32933.5|32913.5|32976|32871.4|32986|32913.5|32933.5|32863.8|16
1648672210000|2022-03-30 20:30:10|32975.7|32871.1|32969.9|32875.8|32976.6|32882.2|32964|32870|13
1648672220000|2022-03-30 20:30:20|32949.1|32899.1|32969.1|32879.4|32973.4|32899.1|32949.1|32875|15
1648672230000|2022-03-30 20:30:30|32974.8|32873.8|32933.9|32913.9|32974.8|32913.9|32933.9|32873.8|8
1648672240000|2022-03-30 20:30:40|32934.5|32914.5|32933.4|32913.4|32934.5|32914.5|32932.8|32912.8|10
1648672250000|2022-03-30 20:30:50|32932.6|32912.6|32932.3|32912.3|32932.8|32912.8|32932.1|32912.1|5
1648672260000|2022-03-30 20:31:00|32932.9|32912.9|32930.5|32910.5|32932.9|32912.9|32929|32909|7
1648672270000|2022-03-30 20:31:10|32932.7|32912.7|32932.2|32912.2|32932.7|32912.7|32932.2|32912.2|4
1648672280000|2022-03-30 20:31:20|32930.2|32910.2|32934|32914|32934.1|32914.1|32929|32909|7
1648672290000|2022-03-30 20:31:30|32934.7|32914.7|32931.9|32911.9|32934.7|32914.7|32931.9|32911.9|13
1648672300000|2022-03-30 20:31:40|32931.7|32911.7|32935|32915|32935|32915|32931.7|32911.7|9
1648672310000|2022-03-30 20:31:50|32935.1|32915.1|32935.1|32915.1|32935.1|32915.1|32933.7|32913.7|7
1648672320000|2022-03-30 20:32:00|32933.7|32913.7|32932.9|32912.9|32934.9|32914.9|32932.5|32912.5|10
1648672330000|2022-03-30 20:32:10|32932.7|32912.7|32932.5|32912.5|32935.4|32915.4|32932.5|32912.5|5
1648672340000|2022-03-30 20:32:20|32933.2|32913.2|32933.7|32913.7|32934.5|32914.5|32933.2|32913.2|6
1648672350000|2022-03-30 20:32:30|32933.6|32913.6|32934|32914|32934.4|32914.4|32931.9|32911.9|7
1648672360000|2022-03-30 20:32:40|32933.4|32913.4|32932.1|32912.1|32933.4|32913.4|32932|32912|5
1648672370000|2022-03-30 20:32:50|32931.8|32911.8|32936.2|32916.2|32936.2|32916.2|32930.9|32910.9|5
1648672380000|2022-03-30 20:33:00|32935.8|32915.8|32934.4|32914.4|32935.8|32915.8|32932.5|32912.5|13
1648672390000|2022-03-30 20:33:10|32934.7|32914.7|32936.5|32916.5|32936.5|32916.5|32934.7|32914.7|10
1648672400000|2022-03-30 20:33:20|32936.2|32916.2|32933.7|32913.7|32936.4|32916.4|32933.7|32913.7|6
1648672410000|2022-03-30 20:33:30|32934.2|32914.2|32935.7|32915.7|32935.9|32915.9|32934.2|32914.2|4
1648672420000|2022-03-30 20:33:40|32935.1|32915.1|32937.2|32917.2|32937.2|32917.2|32932|32912|9
1648672430000|2022-03-30 20:33:50|32937.1|32917.1|32936|32916|32938.4|32918.4|32935.3|32915.3|8
1648672440000|2022-03-30 20:34:00|32936.3|32916.3|32936.1|32916.1|32937|32917|32935.3|32915.3|8
1648672450000|2022-03-30 20:34:10|32934.7|32914.7|32934.6|32914.6|32935|32915|32934.2|32914.2|6
1648672460000|2022-03-30 20:34:20|32937.3|32917.3|32935.2|32915.2|32937.3|32917.3|32933.3|32913.3|6
1648672470000|2022-03-30 20:34:30|32933.8|32913.8|32932.9|32912.9|32934.4|32914.4|32932.9|32912.9|4
1648672480000|2022-03-30 20:34:40|32933.6|32913.6|32937.3|32917.3|32937.6|32917.6|32933.5|32913.5|7
1648672490000|2022-03-30 20:34:50|32937.1|32917.1|32935.8|32915.8|32937.3|32917.3|32934|32914|10
1648672500000|2022-03-30 20:35:00|32934.3|32914.3|32934.3|32914.3|32934.3|32914.3|32934.3|32914.3|1
1648672510000|2022-03-30 20:35:10|32937|32917|32936.4|32916.4|32937|32917|32936.4|32916.4|5
1648672520000|2022-03-30 20:35:20|32935|32915|32935|32915|32935|32915|32935|32915|1
1648672530000|2022-03-30 20:35:30|32933.5|32913.5|32934.1|32914.1|32934.1|32914.1|32933.5|32913.5|2
1648672540000|2022-03-30 20:35:40|32938.6|32918.6|32935.2|32915.2|32938.6|32918.6|32935.2|32915.2|9
1648672550000|2022-03-30 20:35:50|32935.7|32915.7|32933.7|32913.7|32935.7|32915.7|32933.7|32913.7|5
1648672560000|2022-03-30 20:36:00|32937.7|32917.7|32934.5|32914.5|32937.7|32917.7|32934.5|32914.5|7
1648672570000|2022-03-30 20:36:10|32935.2|32915.2|32933.7|32913.7|32935.2|32915.2|32932.3|32912.3|10
1648672580000|2022-03-30 20:36:20|32933.6|32913.6|32939.4|32919.4|32941.9|32921.9|32932.9|32912.9|13
1648672590000|2022-03-30 20:36:30|32941.2|32921.2|32936|32916|32941.2|32921.2|32932|32912|15
1648672600000|2022-03-30 20:36:40|32935.7|32915.7|32936.3|32916.3|32940.5|32920.5|32935.5|32915.5|10
1648672610000|2022-03-30 20:36:50|32936.8|32916.8|32937.9|32917.9|32941.4|32921.4|32936.8|32916.8|8
1648672620000|2022-03-30 20:37:00|32938|32918|32934.6|32914.6|32938|32918|32934.6|32914.6|5
1648672630000|2022-03-30 20:37:10|32934.2|32914.2|32933.6|32913.6|32934.6|32914.6|32932.7|32912.7|9
1648672640000|2022-03-30 20:37:20|32934|32914|32936.9|32916.9|32941.9|32921.9|32934|32914|10
1648672650000|2022-03-30 20:37:30|32936.6|32916.6|32937.2|32917.2|32937.2|32917.2|32935.3|32915.3|5
1648672660000|2022-03-30 20:37:40|32936.5|32916.5|32938.9|32918.9|32939.4|32919.4|32933|32913|12
1648672670000|2022-03-30 20:37:50|32938.5|32918.5|32938|32918|32938.5|32918.5|32936.7|32916.7|9
1648672680000|2022-03-30 20:38:00|32936.5|32916.5|32936.5|32916.5|32939.8|32919.8|32936.5|32916.5|11
1648672690000|2022-03-30 20:38:10|32937.1|32917.1|32937.2|32917.2|32937.2|32917.2|32936|32916|4
1648672700000|2022-03-30 20:38:20|32934.3|32914.3|32933.9|32913.9|32939.6|32919.6|32933|32913|9
1648672710000|2022-03-30 20:38:30|32933.6|32913.6|32937.3|32917.3|32941.4|32921.4|32933.6|32913.6|11
1648672720000|2022-03-30 20:38:40|32937.1|32917.1|32938.8|32918.8|32939.6|32919.6|32937|32917|16
1648672730000|2022-03-30 20:38:50|32939.5|32919.5|32938.2|32918.2|32939.5|32919.5|32937.6|32917.6|10
1648672740000|2022-03-30 20:39:00|32938.6|32918.6|32937.7|32917.7|32939.6|32919.6|32937.4|32917.4|14
1648672750000|2022-03-30 20:39:10|32936|32916|32937.3|32917.3|32939.1|32919.1|32935.9|32915.9|9
1648672760000|2022-03-30 20:39:20|32937|32917|32936|32916|32937.7|32917.7|32935.9|32915.9|4
1648672770000|2022-03-30 20:39:30|32934|32914|32933.2|32913.2|32942.2|32922.2|32931.9|32911.9|16
1648672780000|2022-03-30 20:39:40|32931.7|32911.7|32931.2|32911.2|32933.3|32913.3|32930.9|32910.9|7
1648672790000|2022-03-30 20:39:50|32931.7|32911.7|32932.6|32912.6|32932.6|32912.6|32931.7|32911.7|4
1648672800000|2022-03-30 20:40:00|32932.5|32912.5|32935.6|32915.6|32937.1|32917.1|32932.5|32912.5|11
1648672810000|2022-03-30 20:40:10|32933.9|32913.9|32931.5|32911.5|32933.9|32913.9|32931|32911|5
1648672820000|2022-03-30 20:40:20|32931|32911|32932.6|32912.6|32933.4|32913.4|32931|32911|8
1648672830000|2022-03-30 20:40:30|32932.2|32912.2|32934.8|32914.8|32938.1|32918.1|32932.2|32912.2|10
1648672840000|2022-03-30 20:40:40|32935.2|32915.2|32937|32917|32938.1|32918.1|32934|32914|10
1648672850000|2022-03-30 20:40:50|32936.9|32916.9|32937.5|32917.5|32938.8|32918.8|32936.4|32916.4|8
1648672860000|2022-03-30 20:41:00|32934.1|32914.1|32935.1|32915.1|32936.4|32916.4|32934.1|32914.1|8
1648672870000|2022-03-30 20:41:10|32935|32915|32934.5|32914.5|32935|32915|32933.6|32913.6|5
1648672880000|2022-03-30 20:41:20|32933.6|32913.6|32935.8|32915.8|32938|32918|32933.6|32913.6|8
1648672890000|2022-03-30 20:41:30|32936.4|32916.4|32936.2|32916.2|32938.2|32918.2|32935.6|32915.6|6
1648672900000|2022-03-30 20:41:40|32936.5|32916.5|32936.1|32916.1|32936.8|32916.8|32935.2|32915.2|10
1648672910000|2022-03-30 20:41:50|32935.5|32915.5|32936.1|32916.1|32936.9|32916.9|32934.5|32914.5|15
1648672920000|2022-03-30 20:42:00|32935.8|32915.8|32934.2|32914.2|32937.4|32917.4|32934.2|32914.2|10
1648672930000|2022-03-30 20:42:10|32934.1|32914.1|32935.6|32915.6|32935.6|32915.6|32933.7|32913.7|4
1648672940000|2022-03-30 20:42:20|32935.7|32915.7|32935.7|32915.7|32936.6|32916.6|32933.6|32913.6|23
1648672950000|2022-03-30 20:42:30|32937.1|32917.1|32935.9|32915.9|32938.8|32918.8|32935.7|32915.7|17
1648672960000|2022-03-30 20:42:40|32936.6|32916.6|32939.5|32919.5|32939.5|32919.5|32936.6|32916.6|9
1648672970000|2022-03-30 20:42:50|32939.6|32919.6|32936.8|32916.8|32939.8|32919.8|32933.2|32913.2|9
1648672980000|2022-03-30 20:43:00|32937.7|32917.7|32935.9|32915.9|32937.7|32917.7|32933.8|32913.8|9
1648672990000|2022-03-30 20:43:10|32936.7|32916.7|32939.6|32919.6|32940.7|32920.7|32936.1|32916.1|6
1648673000000|2022-03-30 20:43:20|32939.1|32919.1|32940.1|32920.1|32941.8|32921.8|32936.2|32916.2|17
1648673010000|2022-03-30 20:43:30|32940.2|32920.2|32940.6|32920.6|32941.6|32921.6|32939.6|32919.6|11
1648673020000|2022-03-30 20:43:40|32940.1|32920.1|32940.6|32920.6|32941|32921|32938.8|32918.8|9
1648673030000|2022-03-30 20:43:50|32940.5|32920.5|32940.7|32920.7|32942.8|32922.8|32939.5|32919.5|17
1648673040000|2022-03-30 20:44:00|32940.8|32920.8|32940|32920|32941.2|32921.2|32940|32920|9
1648673050000|2022-03-30 20:44:10|32939.9|32919.9|32941.4|32921.4|32941.4|32921.4|32937.8|32917.8|11
1648673060000|2022-03-30 20:44:20|32941.5|32921.5|32941.5|32921.5|32941.5|32921.5|32939.5|32919.5|5
1648673070000|2022-03-30 20:44:30|32939.9|32919.9|32939.8|32919.8|32943.2|32923.2|32939.6|32919.6|8
1648673080000|2022-03-30 20:44:40|32940.2|32920.2|32985.8|32878.6|32985.8|32921.7|32939.8|32878.1|14
1648673090000|2022-03-30 20:44:50|32979.7|32882.2|32990.6|32873|32990.6|32884.8|32978.1|32873|4
1648673100000|2022-03-30 20:45:00|32991.1|32871.1|32984|32881.2|32991.1|32887.1|32976.7|32871.1|24
1648673110000|2022-03-30 20:45:10|32983.4|32881.9|32958.2|32908.2|32988.3|32910.6|32958.2|32878.8|18
1648673120000|2022-03-30 20:45:20|32958.3|32908.3|32958.5|32908.5|32962|32912|32958.3|32908.3|13
1648673130000|2022-03-30 20:45:30|32959.3|32909.3|32959.9|32909.9|32975.3|32911.9|32959.3|32893.7|14
1648673140000|2022-03-30 20:45:40|32958.7|32908.7|32973.7|32895.7|32973.9|32910.6|32958.7|32893.6|19
1648673150000|2022-03-30 20:45:50|32973.2|32895.2|32975.4|32895.9|32975.8|32929.2|32948.8|32892.1|18
1648673160000|2022-03-30 20:46:00|32975.6|32896|32975|32891.5|32976.9|32906.7|32955.8|32886.5|18
1648673170000|2022-03-30 20:46:10|32970.9|32888.6|32977.8|32885|32978.7|32891.2|32970.9|32885|14
1648673180000|2022-03-30 20:46:20|32978.6|32884.6|32970.2|32894|32980.1|32906.6|32956.6|32884.6|9
1648673190000|2022-03-30 20:46:30|32970.7|32893.2|32966.1|32890.5|32975.1|32905.5|32953.3|32887.6|16
1648673200000|2022-03-30 20:46:40|32953.8|32903.8|32955.4|32905.4|32965.5|32907.2|32953.7|32889.6|8
1648673210000|2022-03-30 20:46:50|32954|32904|32970.6|32882.8|32970.6|32904.4|32953.4|32882.5|8
1648673220000|2022-03-30 20:47:00|32969.6|32884.2|32967.6|32884.8|32969.6|32886|32967.2|32884|4
1648673230000|2022-03-30 20:47:10|32955.9|32905.9|32968.1|32892.7|32968.1|32906|32955|32892.7|7
1648673240000|2022-03-30 20:47:20|32955.7|32905.7|32965.7|32890.2|32965.7|32905.7|32953.2|32888.5|9
1648673250000|2022-03-30 20:47:30|32953.6|32903.6|32954.9|32904.9|32957.2|32907.2|32953.6|32903.6|6
1648673260000|2022-03-30 20:47:40|32955|32905|32943.9|32923.9|32955.4|32930.7|32942.4|32903.8|10
1648673270000|2022-03-30 20:47:50|32940.8|32920.8|32958.6|32908.6|32972.1|32921.8|32940.8|32889.2|9
1648673280000|2022-03-30 20:48:00|32958.3|32908.3|32970.5|32894|32971.6|32908.3|32958.3|32891.8|10
1648673290000|2022-03-30 20:48:10|32968.9|32889|32959.1|32909.1|32968.9|32911.6|32958.7|32889|6
1648673300000|2022-03-30 20:48:20|32961.4|32911.4|32964|32878|32973.5|32929|32949|32878|9
1648673310000|2022-03-30 20:48:30|32963|32877|32964|32878|32964|32878|32963|32877|3
1648673320000|2022-03-30 20:48:40|32965.7|32886|32967.6|32887.4|32967.9|32903.4|32953.4|32886|8
1648673330000|2022-03-30 20:48:50|32966.9|32888.5|32965.1|32884|32967.5|32888.5|32965.1|32884|17
1648673340000|2022-03-30 20:49:00|32965.4|32885.4|32964.7|32886.6|32966|32889.5|32964.7|32882.8|9
1648673350000|2022-03-30 20:49:10|32964.8|32886.7|32955.8|32905.8|32964.8|32906.7|32951.9|32886.7|14
1648673360000|2022-03-30 20:49:20|32964.4|32887.4|32943.6|32923.6|32967.1|32923.6|32942.3|32887.4|19
1648673370000|2022-03-30 20:49:30|32943.4|32923.4|32938.9|32918.9|32943.4|32923.4|32938.9|32918.9|10
1648673380000|2022-03-30 20:49:40|32968.3|32883.7|32942.5|32922.5|32968.3|32926.2|32942.2|32883.7|16
1648673390000|2022-03-30 20:49:50|32942.6|32922.6|32939.1|32919.1|32944.1|32924.1|32938.4|32918.4|18
1648673400000|2022-03-30 20:50:00|32940.4|32920.4|32938.6|32918.6|32940.4|32920.4|32937.6|32917.6|14
1648673410000|2022-03-30 20:50:10|32937.9|32917.9|32936.1|32916.1|32938.5|32918.5|32936.1|32916.1|10
1648673420000|2022-03-30 20:50:20|32936.9|32916.9|32963.1|32884.3|32963.7|32919.6|32935.9|32884.2|14
1648673430000|2022-03-30 20:50:30|32952.4|32902.4|32967.6|32869.9|32971|32902.4|32952.4|32869|4
1648673440000|2022-03-30 20:50:40|32964.8|32873.9|32950.8|32900.8|32965.7|32900.8|32950.3|32872.6|5
1648673450000|2022-03-30 20:50:50|32962.6|32885.6|32949.9|32899.9|32963|32900|32948.9|32884|8
1648673460000|2022-03-30 20:51:00|32950.6|32900.6|32949.7|32899.7|32951.7|32901.7|32949.7|32899.7|13
1648673470000|2022-03-30 20:51:10|32949.5|32899.5|32950.5|32900.5|32953|32903|32949.5|32899.5|11
1648673480000|2022-03-30 20:51:20|32953.2|32903.2|32954|32904|32955.5|32905.5|32953.2|32903.2|5
1648673490000|2022-03-30 20:51:30|32966.3|32885.2|32956.1|32906.1|32966.3|32906.1|32950.4|32885.2|10
1648673500000|2022-03-30 20:51:40|32952.6|32902.6|32963.6|32886.3|32963.6|32902.6|32952.6|32886.3|2
1648673510000|2022-03-30 20:51:50|32951.7|32901.7|32951.2|32901.2|32955.1|32905.1|32951.2|32901.2|3
1648673520000|2022-03-30 20:52:00|32961|32876|32954.4|32904.4|32961|32904.4|32949.5|32876|6
1648673530000|2022-03-30 20:52:10|32954.8|32904.8|32950|32900|32961.9|32905.3|32949.1|32885.7|11
1648673540000|2022-03-30 20:52:20|32934.6|32914.6|32977.7|32869.4|32985.1|32914.6|32934.6|32864|11
1648673550000|2022-03-30 20:52:30|32974.4|32873|32983.3|32863.3|32983.3|32873|32974.4|32862.2|6
1648673560000|2022-03-30 20:52:40|32982.3|32862.3|32972|32874.5|32982.3|32881.5|32968.1|32862.3|9
1648673570000|2022-03-30 20:52:50|32970.6|32876.6|32950.2|32900.2|32970.6|32901.8|32948.7|32876.6|8
1648673580000|2022-03-30 20:53:00|32950.1|32900.1|32950.9|32900.9|32950.9|32900.9|32947.6|32897.6|6
1648673590000|2022-03-30 20:53:10|32947.7|32897.7|32951.8|32901.8|32951.8|32901.8|32947.7|32897.7|6
1648673600000|2022-03-30 20:53:20|32970.2|32868.3|32964.1|32880.5|32988.4|32885.8|32963.9|32868.3|8
1648673610000|2022-03-30 20:53:30|32964.5|32881|32964.1|32879.5|32964.8|32881.3|32964.1|32879.5|6
1648673620000|2022-03-30 20:53:40|32964.5|32880.2|32949.2|32899.2|32964.8|32900.6|32949|32880.2|5
1648673630000|2022-03-30 20:53:50|32950.3|32900.3|32950.3|32900.3|32951.4|32901.4|32949.9|32899.9|4
1648673640000|2022-03-30 20:54:00|32962.3|32884|32950.2|32900.2|32962.9|32901.6|32948.9|32884|10
1648673650000|2022-03-30 20:54:10|32950.5|32900.5|32964|32879.2|32965.9|32900.5|32950.3|32877.9|4
1648673660000|2022-03-30 20:54:20|32965.2|32875.5|32961.8|32885.7|32965.2|32899.9|32949.9|32875.5|3
1648673670000|2022-03-30 20:54:30|32990.8|32899.6|32950.1|32900.1|32990.8|32900.1|32948.9|32898.9|11
1648673680000|2022-03-30 20:54:40|32950.5|32900.5|32948.1|32898.1|32961|32900.5|32948.1|32882.6|5
1648673690000|2022-03-30 20:54:50|32949.8|32899.8|32947.8|32897.8|32950.5|32900.5|32947.8|32897.8|9
1648673700000|2022-03-30 20:55:00|32949.4|32899.4|32948.2|32898.2|32959.2|32899.4|32946.9|32883.8|8
1648673710000|2022-03-30 20:55:10|32965.1|32877.8|32962.5|32882.6|32965.1|32882.6|32961.8|32877.8|8
1648673720000|2022-03-30 20:55:20|32964.3|32878|32963.1|32875.4|32964.3|32879.7|32962.6|32875.4|7
1648673730000|2022-03-30 20:55:30|32948.4|32898.4|32948.5|32898.5|32949.2|32899.2|32948.4|32898.4|4
1648673740000|2022-03-30 20:55:40|32960.6|32877|32961.4|32881.3|32961.9|32884|32960.6|32877|8
1648673750000|2022-03-30 20:55:50|32960.7|32877.1|32961.2|32881|32961.2|32881|32960.7|32877.1|2
1648673760000|2022-03-30 20:56:00|32936.6|32916.6|32961.8|32881|32973.6|32916.6|32936.6|32863.2|10
1648673770000|2022-03-30 20:56:10|32961.2|32880.3|32961.7|32880.9|32961.7|32881.9|32961.2|32878.5|7
1648673780000|2022-03-30 20:56:20|32949.5|32899.5|32984.3|32864.3|32985|32899.5|32949|32863.5|11
1648673790000|2022-03-30 20:56:30|32979.4|32866.9|32984.6|32864.6|32984.6|32868.5|32978.6|32864.1|6
1648673800000|2022-03-30 20:56:40|32982.8|32862.8|32960.3|32879.1|32990.4|32882|32960.2|32862.8|9
1648673810000|2022-03-30 20:56:50|32950|32900|32948.3|32898.3|32957.8|32900|32946.1|32882|7
1648673820000|2022-03-30 20:57:00|32948.5|32898.5|32970.7|32875.2|32981.6|32898.5|32948.5|32859.1|21
1648673830000|2022-03-30 20:57:10|32980.2|32867|32975.4|32871.7|32980.3|32875.5|32971.8|32867|9
1648673840000|2022-03-30 20:57:20|32966.6|32877.6|32973|32873.5|32982.2|32877.6|32966.6|32862.2|6
1648673850000|2022-03-30 20:57:30|32972.6|32874.1|32980.8|32863.6|32982.4|32874.1|32971.5|32862.4|10
1648673860000|2022-03-30 20:57:40|32982.9|32862.9|32983.6|32863.6|32983.6|32863.6|32982.9|32862.9|6
1648673870000|2022-03-30 20:57:50|32983.1|32863.1|32984.7|32864.7|32985.8|32885.7|32965.7|32862|17
1648673880000|2022-03-30 20:58:00|32989.4|32869.4|32971.8|32881.1|32989.4|32881.1|32971.8|32864.7|12
1648673890000|2022-03-30 20:58:10|32973.1|32878|32983.2|32867.7|32987.1|32880.2|32972.3|32867.1|7
1648673900000|2022-03-30 20:58:20|32979.8|32872|32987.3|32867.3|32987.3|32885.9|32971.8|32866.7|12
1648673910000|2022-03-30 20:58:30|32981.4|32874.6|32987|32868.9|32988.7|32880.4|32976.1|32867.6|16
1648673920000|2022-03-30 20:58:40|32985.1|32869.2|32976.1|32878.5|32988.7|32889.3|32967.5|32867.1|8
1648673930000|2022-03-30 20:58:50|32988|32868.8|32985.3|32865.3|32988|32872.6|32983.9|32863.9|7
1648673940000|2022-03-30 20:59:00|32986.4|32866.4|32985.1|32865.1|32986.7|32867.4|32984.9|32864.9|10
1648673950000|2022-03-30 20:59:10|32985.8|32865.8|32982.8|32874.1|32985.9|32884.2|32973|32865.7|12
1648673960000|2022-03-30 20:59:20|32988.6|32868.6|32987.3|32867.3|32989.2|32870.9|32986|32866|10
1648673970000|2022-03-30 20:59:30|32966.7|32889|32953.2|32903.2|32967.3|32903.3|32953.2|32889|6
1648673980000|2022-03-30 20:59:40|32954|32904|32953.2|32903.2|32954|32904|32953.2|32903.2|7
1648673990000|2022-03-30 20:59:50|32953.6|32903.6|33015.4|32895.4|33016.7|32903.9|32953|32889.2|13
1648674000000|2022-03-30 21:00:00|33013.7|32893.7|32983.3|32863.3|33013.7|32893.7|32983.3|32863.3|6
1648674010000|2022-03-30 21:00:10|32982.8|32862.8|32982.2|32862.2|32982.8|32871.7|32973.1|32862.2|4
1648674020000|2022-03-30 21:00:20|32982.1|32862.1|32982.2|32862.2|32982.2|32862.2|32982.1|32862.1|2
1648674030000|2022-03-30 21:00:30|32982.3|32862.3|32982.3|32862.3|32982.3|32862.3|32982.3|32862.3|1
1648674040000|2022-03-30 21:00:40|32981.6|32861.6|32978.7|32858.7|32981.6|32861.6|32978.7|32858.7|2
1648674050000|2022-03-30 21:00:50|32978.4|32858.4|32978.4|32858.4|32978.4|32858.4|32978.4|32858.4|1
1648674060000|2022-03-30 21:01:00|32978.5|32858.5|32980.5|32860.5|32980.5|32860.5|32978.1|32858.1|5
1648674080000|2022-03-30 21:01:20|32980.4|32860.4|32980.4|32860.4|32980.4|32860.4|32980.4|32860.4|1
1648674110000|2022-03-30 21:01:50|32980.5|32860.5|32983.2|32863.2|32983.6|32863.6|32980.5|32860.5|3
1648674120000|2022-03-30 21:02:00|32983.4|32863.4|32983.4|32863.4|32983.4|32863.4|32983.4|32863.4|1
1648674140000|2022-03-30 21:02:20|32980.1|32860.1|32980.1|32860.1|32980.1|32860.1|32980.1|32860.1|1
1648674150000|2022-03-30 21:02:30|32980.2|32860.2|32980.2|32860.2|32980.2|32860.2|32980.2|32860.2|1
1648674160000|2022-03-30 21:02:40|32977.7|32857.7|32977.7|32857.7|32977.7|32857.7|32977.7|32857.7|1
1648674180000|2022-03-30 21:03:00|32977.9|32857.9|32977.9|32857.9|32977.9|32857.9|32977.9|32857.9|1
1648674190000|2022-03-30 21:03:10|32978.8|32858.8|32978.8|32858.8|32978.8|32858.8|32978.8|32858.8|1
1648674200000|2022-03-30 21:03:20|32979.3|32859.3|32979.3|32859.3|32979.3|32859.3|32979.3|32859.3|1
1648674220000|2022-03-30 21:03:40|32978.8|32858.8|32978.8|32858.8|32978.8|32858.8|32978.8|32858.8|1
1648674240000|2022-03-30 21:04:00|32978.5|32858.5|32979.1|32859.1|32979.1|32859.1|32978.5|32858.5|2
1648674250000|2022-03-30 21:04:10|32977.5|32857.5|32977.5|32857.5|32977.5|32857.5|32977.5|32857.5|1
1648674260000|2022-03-30 21:04:20|32980|32860|32980|32860|32980|32860|32980|32860|1
1648674270000|2022-03-30 21:04:30|32979.4|32859.4|32979.4|32859.4|32979.4|32859.4|32979.4|32859.4|1
1648674280000|2022-03-30 21:04:40|32979.3|32859.3|32979.3|32859.3|32979.3|32859.3|32979.3|32859.3|1
1648674290000|2022-03-30 21:04:50|32978.9|32858.9|32975.1|32869.2|32978.9|32869.2|32975.1|32858.9|2
1648674300000|2022-03-30 21:05:00|32979.4|32864.7|32969.9|32871|32979.4|32871.4|32969.9|32864.7|9
1648674310000|2022-03-30 21:05:10|32972|32868.3|32971.9|32871.8|32972|32871.8|32971.9|32868.3|2
1648674320000|2022-03-30 21:05:20|32970|32872.9|32970.4|32873.3|32970.4|32873.3|32970|32872.9|2
1648674330000|2022-03-30 21:05:30|32970|32872.8|32970.2|32874|32970.2|32874|32969.9|32872.8|3
1648674340000|2022-03-30 21:05:40|32972.1|32872.2|32972.1|32872.2|32972.1|32872.2|32972.1|32872.2|1
1648674350000|2022-03-30 21:05:50|32972.3|32870.1|32968.3|32874.7|32972.3|32874.7|32967.7|32870.1|5
1648674360000|2022-03-30 21:06:00|32967.7|32874.1|32969.1|32874.4|32969.1|32874.7|32967.7|32873.6|4
1648674380000|2022-03-30 21:06:20|32968.7|32874|32966.9|32873.1|32968.8|32875.4|32966.9|32873.1|6
1648674410000|2022-03-30 21:06:50|32967.9|32870.9|32967.8|32871.5|32967.9|32871.5|32967.8|32870.9|2
1648674420000|2022-03-30 21:07:00|32968.2|32870.4|32968.2|32870.4|32968.2|32870.4|32968.2|32870.4|1
1648674440000|2022-03-30 21:07:20|32969|32870.7|32968.9|32870.7|32969|32870.7|32968.9|32870.7|2
1648674450000|2022-03-30 21:07:30||32870.8||32870.8||32870.8||32870.8|1
1648674460000|2022-03-30 21:07:40|32968.6|32872.4|32968.5|32872.4|32968.7|32872.4|32968.5|32872.1|3
1648674470000|2022-03-30 21:07:50||32872.5||32872.5||32872.5||32872.5|1
1648674480000|2022-03-30 21:08:00|32968.2|32872.4|32968.2|32872.3|32968.2|32872.4|32967.8|32871.9|5
1648674500000|2022-03-30 21:08:20|32968|32872.4|32968.2|32872.5|32968.2|32872.5|32968|32872.4|5
1648674510000|2022-03-30 21:08:30|32968.1|32873.1|32968|32873|32968.1|32873.1|32968|32873|3
1648674520000|2022-03-30 21:08:40|32968.8|32871.7|32968.8|32871.7|32968.8|32871.7|32968.8|32871.7|1
1648674530000|2022-03-30 21:08:50||32871.8||32871.8||32871.8||32871.8|1
1648674540000|2022-03-30 21:09:00|32968.7|32866.6|32972.7|32866.6|32972.7|32866.6|32968.7|32866.6|2
1648674550000|2022-03-30 21:09:10|32969.7|32870.2|32968.1|32873.3|32970.4|32873.3|32968.1|32868.9|6
1648674560000|2022-03-30 21:09:20|32968.2|32873.2|32969.9|32869|32969.9|32873.2|32968.2|32869|4
1648674570000|2022-03-30 21:09:30|32969.5|32870.1|32969.5|32869.9|32970.6|32870.1|32969.5|32867.6|3
1648674580000|2022-03-30 21:09:40|32970.9|32867.7|32967.7|32872.2|32970.9|32872.5|32967.7|32866.9|7
1648674590000|2022-03-30 21:09:50|32968.7|32870.6|32967.7|32872.5|32968.7|32872.5|32966.3|32869.5|6
1648674600000|2022-03-30 21:10:00|32970.8|32865.8|32970.4|32850.4|32973|32866.7|32964.4|32844.4|13
1648674610000|2022-03-30 21:10:10|32972.2|32852.2|32971.5|32863.9|32974.8|32863.9|32971.2|32851.2|11
1648674620000|2022-03-30 21:10:20|32972.2|32852.2|32971.2|32864.8|32974.7|32864.8|32971.2|32852.2|4
1648674630000|2022-03-30 21:10:30|32972.2|32852.2|32975.1|32855.1|32976.9|32856.9|32971.9|32851.9|5
1648674640000|2022-03-30 21:10:40|32976.4|32856.4|32968.1|32874.2|32976.4|32874.2|32968.1|32849.8|4
1648674650000|2022-03-30 21:10:50|32968.5|32874.1|32968.6|32874.1|32968.7|32874.1|32968.4|32874|4
1648674660000|2022-03-30 21:11:00|32971.2|32851.2|32972.6|32863|32973.4|32863.7|32964.8|32844.8|6
1648674670000|2022-03-30 21:11:10|32973.3|32861.4|32973.4|32853.4|32975|32861.4|32968.5|32848.5|6
1648674680000|2022-03-30 21:11:20|32975|32855|32973.6|32853.6|32975|32859.2|32971|32851|4
1648674690000|2022-03-30 21:11:30|32968.7|32874.1|32969.4|32873.9|32969.4|32874.1|32968.7|32873.9|2
1648674700000|2022-03-30 21:11:40|32967.9|32874.2|32967.9|32874.2|32967.9|32874.2|32967.9|32874.2|1
1648674710000|2022-03-30 21:11:50|32968.7|32874.1|32965.4|32845.4|32975.8|32875.5|32965.4|32845.4|7
1648674720000|2022-03-30 21:12:00|32968.4|32848.4|32973.4|32853.4|32975.8|32864.6|32968.4|32848.4|6
1648674730000|2022-03-30 21:12:10|32975.9|32856.8|32971.3|32859.5|32975.9|32859.9|32969.8|32849.8|7
1648674740000|2022-03-30 21:12:20|32970.7|32861.1|32965.1|32874.2|32970.9|32874.3|32964.9|32861|9
1648674750000|2022-03-30 21:12:30|32965.2|32874.1|32972.9|32859.2|32974.6|32874.1|32964.8|32849.4|16
1648674760000|2022-03-30 21:12:40|32973.7|32856.6|32974.1|32856.3|32974.1|32856.6|32968.5|32848.5|11
1648674770000|2022-03-30 21:12:50|32974.6|32854.6|32974.4|32856.2|32974.6|32856.3|32966.1|32846.1|9
1648674780000|2022-03-30 21:13:00|32974.5|32856.1|32969.8|32849.8|32974.6|32858.5|32969.8|32849.8|7
1648674790000|2022-03-30 21:13:10|32968.6|32848.6|32967.4|32868.3|32974.7|32868.3|32967.4|32848.6|6
1648674800000|2022-03-30 21:13:20|32972.1|32856.4|32971.1|32862.7|32972.9|32862.7|32970.6|32850.6|9
1648674810000|2022-03-30 21:13:30|32970.3|32864.3|32971.9|32851.9|32973.8|32864.3|32968.3|32848.3|8
1648674820000|2022-03-30 21:13:40|32973.3|32853.3|32969.5|32849.5|32974.8|32855.2|32969.5|32849.5|5
1648674830000|2022-03-30 21:13:50|32968.3|32848.3|32972|32862.8|32972|32862.8|32963.2|32843.2|8
1648674840000|2022-03-30 21:14:00|32973.1|32859.9|32971.7|32851.7|32973.9|32859.9|32968|32848|8
1648674850000|2022-03-30 21:14:10|32973.2|32853.2|32962.9|32842.9|32975|32855|32962.9|32842.9|9
1648674860000|2022-03-30 21:14:20|32965.4|32845.4|32969.6|32869.8|32969.7|32871.3|32965.4|32845.4|7
1648674870000|2022-03-30 21:14:30|32969.7|32849.7|32972|32852|32973.2|32853.2|32969.3|32849.3|11
1648674880000|2022-03-30 21:14:40|32965.5|32845.5|32968|32848|32968|32848|32961.2|32841.2|3
1648674890000|2022-03-30 21:14:50|32969.8|32849.8|32971.7|32851.7|32972.8|32862.1|32969.8|32849.8|5
1648674900000|2022-03-30 21:15:00|32966.3|32846.3|32966.2|32846.2|32973|32855.4|32962.4|32842.4|13
1648674910000|2022-03-30 21:15:10|32968.1|32848.1|32970.3|32850.3|32971.1|32851.1|32965.8|32845.8|13
1648674920000|2022-03-30 21:15:20|32966|32867.5|32967.5|32864.5|32967.5|32867.5|32966|32864.5|4
1648684800000|2022-03-31 00:00:00|32946|32854.2|32948.4|32850.7|32954.5|32861|32943.8|32842.3|31
1648684810000|2022-03-31 00:00:10|32948.3|32850.6|32948.6|32860.1|32950.2|32860.1|32947.8|32846.5|21
1648684820000|2022-03-31 00:00:20|32948.4|32858.4|32947.1|32856|32948.8|32859.5|32945.8|32855.6|22
1648684830000|2022-03-31 00:00:30|32947.9|32855.5|32947.7|32854.1|32950.6|32858.7|32945.2|32851.5|17
1648684840000|2022-03-31 00:00:40|32947.3|32853.6|32954.9|32853.8|32954.9|32858.1|32947.1|32853.1|27
1648684850000|2022-03-31 00:00:50|32954.4|32853.9|32949|32855.5|32954.8|32859.4|32948|32853.9|23
1648684860000|2022-03-31 00:01:00|32953.4|32846.4|32947.1|32852.6|32953.4|32855.1|32947.1|32846.4|19
1648684870000|2022-03-31 00:01:10|32947|32852.1|32948.8|32854.1|32948.8|32854.1|32944.8|32849.9|18
1648684880000|2022-03-31 00:01:20|32949.9|32852.9|32946.5|32851.7|32949.9|32854.8|32945.7|32850.9|21
1648684890000|2022-03-31 00:01:30|32946.6|32851.2|32945.7|32852.6|32948.1|32856.2|32944.6|32850.8|20
1648684900000|2022-03-31 00:01:40|32946.5|32852.3|32947.4|32853.6|32949.5|32853.8|32946.5|32848.3|17
1648684910000|2022-03-31 00:01:50|32946.5|32857.8|32952|32851.6|32954.9|32857.8|32946.2|32839.1|19
1648684920000|2022-03-31 00:02:00|32952.7|32853.5|32951.5|32852|32953.6|32853.5|32950|32848.2|23
1648684930000|2022-03-31 00:02:10|32951.4|32851.8|32952|32856.9|32952|32856.9|32949.7|32851.8|16
1648684940000|2022-03-31 00:02:20|32952.4|32856.8|32950.1|32852.5|32953.3|32856.8|32948.8|32852.5|19
1648684950000|2022-03-31 00:02:30|32950|32852.7|32947.3|32851.5|32950|32854.9|32945.9|32850.6|16
1648684960000|2022-03-31 00:02:40|32946.9|32851|32943.5|32849.3|32947.1|32853.3|32943.5|32846.8|29
1648684970000|2022-03-31 00:02:50|32943.1|32849|32944.3|32846.3|32947.3|32849|32943.1|32840.7|23
1648684980000|2022-03-31 00:03:00|32945.5|32846.8|32943.5|32847.4|32946.6|32851.1|32942.3|32845.3|20
1648684990000|2022-03-31 00:03:10|32943.6|32847|32940.8|32846.5|32943.6|32847.6|32940.2|32846|18
1648685000000|2022-03-31 00:03:20|32939.8|32846.4|32942.5|32844.9|32945.3|32847.3|32939.8|32843.3|19
1648685010000|2022-03-31 00:03:30|32943.2|32845|32940.7|32844.7|32943.2|32848.5|32937.1|32844.3|20
1648685020000|2022-03-31 00:03:40|32939.9|32845.9|32941.4|32840.6|32944.8|32845.9|32938.9|32832.5|20
1648685030000|2022-03-31 00:03:50|32940.9|32840.5|32938.8|32845.7|32941.1|32846.8|32938|32840.4|21
1648685040000|2022-03-31 00:04:00|32944.7|32845.6|32942.2|32842.4|32945.1|32845.6|32941.5|32841.9|18
1648685050000|2022-03-31 00:04:10|32942.1|32841.7|32936.1|32842.3|32942.8|32843.4|32935.4|32840.9|17
1648685060000|2022-03-31 00:04:20|32936.7|32842.4|32937.7|32841.2|32938.5|32843.3|32934.8|32841.2|19
1648685070000|2022-03-31 00:04:30|32937.6|32841|32935.4|32843.2|32939.3|32843.7|32935.4|32839.6|22
1648685080000|2022-03-31 00:04:40|32936.3|32842.3|32936.2|32842.8|32941.8|32843.5|32935.7|32829.4|21
1648685090000|2022-03-31 00:04:50|32937.4|32841.5|32939.1|32839.4|32940.7|32842.4|32936.3|32838.1|19
1648685100000|2022-03-31 00:05:00|32939.8|32839.3|32937.3|32840.5|32940.2|32841.1|32937.3|32839.3|22
1648685110000|2022-03-31 00:05:10|32936.8|32840|32933.4|32840.9|32938|32842.7|32933.4|32838.5|17
1648685120000|2022-03-31 00:05:20|32934.2|32840.2|32936|32839.7|32936|32842.5|32933.8|32839.6|20
1648685130000|2022-03-31 00:05:30|32936.6|32838.7|32935.6|32834.7|32938.7|32840.7|32934|32829.4|16
1648685140000|2022-03-31 00:05:40|32935.2|32834.2|32934.5|32840.7|32938.5|32842.5|32933.5|32831.6|14
1648685150000|2022-03-31 00:05:50|32933.6|32841.2|32933.9|32840.7|32935.1|32841.2|32933.2|32839.1|21
1648685160000|2022-03-31 00:06:00|32934|32840.8|32934.8|32840.8|32936.9|32841.8|32934|32838.5|19
1648685170000|2022-03-31 00:06:10|32934.2|32840.3|32933.9|32840|32935.8|32843.1|32931.5|32838|17
1648685180000|2022-03-31 00:06:20|32937.2|32839.9|32936.2|32838.4|32937.2|32842.2|32933.2|32836.4|25
1648685190000|2022-03-31 00:06:30|32935.2|32841.3|32937.9|32834.8|32941.5|32842|32935.2|32831.6|23
1648685200000|2022-03-31 00:06:40|32936.1|32836.7|32935.3|32841.4|32938.3|32841.4|32935|32833|12
1648685210000|2022-03-31 00:06:50|32934.6|32840.4|32935.3|32838.8|32936|32840.7|32934.3|32838.3|16
1648685220000|2022-03-31 00:07:00|32935.4|32838.4|32935.6|32837.6|32936.6|32844.6|32933.5|32836.2|16
1648685230000|2022-03-31 00:07:10|32935|32837.8|32935.4|32837|32938|32838.9|32934.1|32835|18
1648685240000|2022-03-31 00:07:20|32934.7|32838.2|32936.6|32831.2|32941.5|32838.3|32934.7|32821.2|18
1648685250000|2022-03-31 00:07:30|32936.1|32831.3|32932.3|32838|32936.1|32840|32930.7|32831.3|19
1648685260000|2022-03-31 00:07:40|32931.1|32840.4|32932.5|32839.3|32934.6|32840.4|32930.6|32836.4|16
1648685270000|2022-03-31 00:07:50|32932|32838.8|32937.1|32834.2|32938.5|32838.8|32932|32833.5|12
1648685280000|2022-03-31 00:08:00|32932.7|32837.7|32933.4|32843.4|32933.5|32845.4|32930.4|32835.1|30
1648685290000|2022-03-31 00:08:10|32932.7|32844.5|32931.1|32839.8|32933.4|32845.3|32930.9|32839.6|14
1648685300000|2022-03-31 00:08:20|32931|32839.7|32929.6|32832.6|32935.9|32839.7|32929.6|32828.4|14
1648685310000|2022-03-31 00:08:30|32929.7|32832.7|32931.4|32844.8|32934|32845.7|32929.7|32829.8|19
1648685320000|2022-03-31 00:08:40|32931.2|32843.5|32930.2|32838.8|32931.9|32844.4|32929.1|32838.8|17
1648685330000|2022-03-31 00:08:50|32930.3|32838.9|32929.1|32837.2|32931.2|32838.9|32928.4|32834.3|18
1648685340000|2022-03-31 00:09:00|32930.2|32836.3|32936.8|32834.6|32936.9|32849.8|32928.3|32832.6|30
1648685350000|2022-03-31 00:09:10|32935.3|32835.6|32935.7|32833.3|32941.4|32846.1|32932.5|32821|21
1648685360000|2022-03-31 00:09:20|32934.2|32835.8|32939.9|32831.1|32939.9|32836.3|32934.2|32829.7|17
1648685370000|2022-03-31 00:09:30|32939.6|32831.2|32934.2|32839.1|32939.6|32840.5|32932.9|32831.2|18
1648685380000|2022-03-31 00:09:40|32934.4|32838.1|32933.2|32844.7|32944.9|32846.9|32931.2|32834.6|25
1648685390000|2022-03-31 00:09:50|32934.4|32842.2|32937.3|32837.1|32937.5|32842.2|32934.4|32837.1|22
1648685400000|2022-03-31 00:10:00|32936.2|32838.2|32936.6|32839.4|32937.7|32840.9|32935|32837.4|16
1648685410000|2022-03-31 00:10:10|32942.3|32839.3|32936.6|32844|32942.4|32844.1|32936.2|32824.9|19
1648685420000|2022-03-31 00:10:20|32936.7|32843.8|32943.1|32844|32944.6|32846.2|32936.2|32841.6|25
1648685430000|2022-03-31 00:10:30|32944.5|32843.1|32940.2|32843|32944.6|32844.8|32940.2|32841.5|21
1648685440000|2022-03-31 00:10:40|32937.1|32843.1|32938.3|32842.8|32938.4|32844.5|32935.5|32840.4|26
1648685450000|2022-03-31 00:10:50|32938.5|32842.4|32938.5|32844.7|32939.7|32847|32936|32841.7|22
1648685460000|2022-03-31 00:11:00|32939|32845.2|32945.9|32839.3|32948.1|32847.2|32939|32828.1|24
1648685470000|2022-03-31 00:11:10|32945.3|32839.7|32943|32846|32947|32847.5|32941.5|32838.3|15
1648685480000|2022-03-31 00:11:20|32942.3|32846.7|32946.6|32842.3|32947.7|32847.4|32941.5|32841.7|13
1648685490000|2022-03-31 00:11:30|32946.5|32843.3|32949.5|32843.7|32950.8|32850.4|32939.9|32843.3|12
1648685500000|2022-03-31 00:11:40|32949.4|32843.5|32949.3|32843.6|32950.2|32844.7|32948.1|32843.1|17
1648685510000|2022-03-31 00:11:50|32949.8|32843.7|32945.3|32846.3|32950|32846.3|32945.3|32843.4|11
1648685520000|2022-03-31 00:12:00|32946.1|32838.2|32942.9|32849.8|32946.9|32850.6|32942.2|32838.2|17
1648685530000|2022-03-31 00:12:10|32939.4|32852.3|32939|32849|32940.8|32852.3|32938.8|32847.4|21
1648685540000|2022-03-31 00:12:20|32940.1|32848.1|32939.4|32848.7|32942.3|32849.8|32939.4|32847.2|15
1648685550000|2022-03-31 00:12:30|32940.6|32847.4|32938.9|32848.5|32942.6|32852|32937.3|32844.8|16
1648685560000|2022-03-31 00:12:40|32938.8|32849|32936.8|32848.5|32939.7|32849.8|32936|32846.9|21
1648685570000|2022-03-31 00:12:50|32937.9|32847.4|32938.6|32846.3|32944.7|32849.4|32936|32835.1|21
1648685580000|2022-03-31 00:13:00|32937.9|32846.2|32936.3|32841.7|32942.1|32846.2|32934.1|32840.5|30
1648685590000|2022-03-31 00:13:10|32936.4|32841.8|32934.4|32842.5|32936.6|32843.9|32933.2|32841.6|28
1648685600000|2022-03-31 00:13:20|32935.1|32841.8|32930.2|32842.5|32935.5|32844.1|32930.1|32841.8|29
1648685610000|2022-03-31 00:13:30|32930.6|32846.9|32926.2|32847.4|32932.2|32848.9|32925|32845.5|30
1648685620000|2022-03-31 00:13:40|32925|32846.7|32930.2|32844.9|32931.9|32848.2|32925|32840.9|32
1648685630000|2022-03-31 00:13:50|32932.4|32842.6|32930.4|32845.2|32936.4|32847|32929.2|32832|27
1648685640000|2022-03-31 00:14:00|32930.6|32844.7|32930.4|32843.9|32932.3|32847.2|32930.1|32843.7|29
1648685650000|2022-03-31 00:14:10|32930.8|32844.3|32930.6|32844.4|32930.8|32845.7|32929.5|32843.7|20
1648685660000|2022-03-31 00:14:20|32930.7|32843.6|32930.6|32843.3|32931.9|32844.6|32929.7|32842.5|20
1648685670000|2022-03-31 00:14:30|32930.5|32843.2|32926.8|32845.5|32932.3|32846.6|32926|32840.9|30
1648685680000|2022-03-31 00:14:40|32928.8|32842.2|32936.6|32838.5|32937.5|32844.3|32927.9|32834.4|23
1648685690000|2022-03-31 00:14:50|32936.5|32838.4|32941.8|32839.8|32941.8|32842.4|32934.4|32837|19
1648685700000|2022-03-31 00:15:00|32939.8|32839.9|32937.2|32846.1|32940.3|32847.4|32936.4|32839.9|29
1648685710000|2022-03-31 00:15:10|32937.6|32846.5|32935|32847|32939|32847.7|32934.4|32844.5|28
1648685720000|2022-03-31 00:15:20|32935.9|32847.1|32934.3|32848.3|32936.6|32849.9|32933.1|32846|23
1648685730000|2022-03-31 00:15:30|32936.9|32845.6|32935.2|32846.9|32936.9|32848.1|32933.9|32845.6|16
1648685740000|2022-03-31 00:15:40|32936|32846.1|32937.3|32849.5|32941.5|32850.4|32934.5|32837.1|24
1648685750000|2022-03-31 00:15:50|32936.1|32849.9|32936.4|32848.7|32937.7|32849.9|32936.1|32848|14
1648685760000|2022-03-31 00:16:00|32939.1|32846.5|32942.9|32850.8|32946.4|32850.8|32937.4|32845.2|22
1648685770000|2022-03-31 00:16:10|32940.5|32852.8|32941|32853|32941|32853.1|32939.4|32851.4|20
1648685780000|2022-03-31 00:16:20|32940.8|32852.8|32939|32852.9|32948.7|32853.3|32939|32848.1|26
1648685790000|2022-03-31 00:16:30|32940|32852.2|32942|32848.7|32945.1|32852.2|32938.4|32839.1|25
1648685800000|2022-03-31 00:16:40|32942.7|32849.4|32941.3|32849.5|32943.8|32849.8|32940.7|32845.5|19
1648685810000|2022-03-31 00:16:50|32941|32849.3|32940.8|32852.7|32942.5|32852.7|32940|32847.5|18
1648685820000|2022-03-31 00:17:00|32940.4|32852.2|32938.7|32852.9|32945.1|32854.3|32936.3|32846.8|19
1648685830000|2022-03-31 00:17:10|32943.6|32848.4|32941.1|32853.1|32943.6|32854.5|32936.9|32848.4|19
1648685840000|2022-03-31 00:17:20|32939.4|32855.2|32941.7|32853.8|32942.4|32855.2|32939.4|32852.2|20
1648685850000|2022-03-31 00:17:30|32943.1|32852.8|32941.6|32854.1|32947.5|32854.7|32940.8|32843|26
1648685860000|2022-03-31 00:17:40|32942.5|32853.4|32942.3|32852.7|32943.3|32855.3|32940.3|32852.6|26
1648685870000|2022-03-31 00:17:50|32941.3|32853.6|32941.3|32853.8|32942.9|32854.9|32940.8|32852.1|17
1648685880000|2022-03-31 00:18:00|32941.6|32854|32947.6|32856.9|32954.6|32859.2|32939.9|32844.3|33
1648685890000|2022-03-31 00:18:10|32947.3|32857.3|32945.6|32857.5|32948.6|32858.6|32943.9|32853.6|28
1648685900000|2022-03-31 00:18:20|32946.3|32858.3|32948.8|32852.1|32953.6|32859.9|32944.8|32845.7|19
1648685910000|2022-03-31 00:18:30|32949.2|32852.5|32953.6|32856.5|32953.8|32859.9|32946.5|32851.3|20
1648685920000|2022-03-31 00:18:40|32952.1|32858.5|32953.7|32861.6|32953.7|32861.6|32951.1|32858.1|27
1648685930000|2022-03-31 00:18:50|32953.6|32862.2|32956.1|32859.1|32959.5|32862.2|32953|32859.1|24
1648685940000|2022-03-31 00:19:00|32954.9|32861.5|32954.6|32858.4|32956.6|32864.4|32948.4|32855.5|31
1648685950000|2022-03-31 00:19:10|32957.5|32855.3|32948.4|32861|32957.6|32861.7|32948.4|32855.2|12
1648685960000|2022-03-31 00:19:20|32947.7|32862.6|32952.8|32859|32954.1|32862.6|32947.7|32849.9|21
1648685970000|2022-03-31 00:19:30|32953.5|32858.5|32955.4|32860.6|32959.8|32862.2|32953.4|32857|15
1648685980000|2022-03-31 00:19:40|32955|32860.8|32953.6|32861.8|32956|32861.8|32953.6|32859.3|18
1648685990000|2022-03-31 00:19:50|32954|32862|32951.1|32864.4|32954.7|32865|32950.5|32860.9|19
1648686000000|2022-03-31 00:20:00|32951.3|32863.4|32952.8|32865.6|32952.8|32865.6|32950.6|32863|18
1648686010000|2022-03-31 00:20:10|32952.7|32865|32957.1|32853.1|32962.2|32865.1|32949.8|32842.2|25
1648686020000|2022-03-31 00:20:20|32958.6|32851.5|32946.6|32861.2|32959.1|32861.2|32946.6|32850.7|19
1648686030000|2022-03-31 00:20:30|32946.8|32860.1|32949|32858.6|32949.1|32860.5|32946.8|32858.6|16
1648686040000|2022-03-31 00:20:40|32949.1|32858.7|32945.7|32862.8|32949.6|32862.9|32945.7|32858.7|18
1648686050000|2022-03-31 00:20:50|32947.6|32861.6|32948.8|32859|32951.7|32864.9|32946.5|32859|21
1648686060000|2022-03-31 00:21:00|32947.6|32860.4|32947.7|32859.9|32948.5|32862.2|32945.3|32858.9|15
1648686070000|2022-03-31 00:21:10|32957.5|32839.9|32948.1|32861.4|32957.5|32861.4|32948.1|32839.9|16
1648686080000|2022-03-31 00:21:20|32947.6|32862.2|32949.5|32864.2|32949.6|32865.2|32947.2|32860.2|23
1648686090000|2022-03-31 00:21:30|32950.3|32863|32950.9|32863.8|32950.9|32865.4|32949.4|32863|18
1648686100000|2022-03-31 00:21:40|32951.4|32863.1|32953.9|32862.9|32959.2|32863.4|32951.4|32860.1|22
1648686110000|2022-03-31 00:21:50|32955.1|32861.9|32954.3|32856.6|32955.2|32862.2|32952.2|32856.5|18
1648686120000|2022-03-31 00:22:00|32948|32856.7|32949.2|32858.2|32954.5|32864.1|32944.8|32848.2|18
1648686130000|2022-03-31 00:22:10|32949.6|32859.1|32949.5|32856|32950.1|32859.7|32947.8|32856|18
1648686140000|2022-03-31 00:22:20|32949.3|32855.7|32949.6|32864.3|32950.9|32864.4|32948.7|32855.7|23
1648686150000|2022-03-31 00:22:30|32949.1|32863.8|32959.1|32864.3|32963.1|32868.3|32949.1|32860.8|24
1648686160000|2022-03-31 00:22:40|32958.2|32864.6|32954.8|32869.6|32960.2|32869.8|32954.8|32862.7|27
1648686170000|2022-03-31 00:22:50|32955.5|32869.2|32954.6|32869.3|32956.4|32870.4|32953.4|32867.2|23
1648686180000|2022-03-31 00:23:00|32961|32857.1|32953.4|32869|32961.1|32869|32953.4|32857.1|20
1648686190000|2022-03-31 00:23:10|32953.3|32869.3|32952.8|32872.1|32955.5|32876.9|32952.6|32866.9|20
1648686200000|2022-03-31 00:23:20|32952.9|32872.2|32952.1|32870.7|32953.8|32872.6|32951.7|32869.5|13
1648686210000|2022-03-31 00:23:30|32951.9|32870.9|32940.1|32890.1|32951.9|32891|32940.1|32866.5|18
1648686220000|2022-03-31 00:23:40|32939.1|32889.1|32955.1|32871.8|32955.1|32889.1|32935.7|32865.4|22
1648686230000|2022-03-31 00:23:50|32955.4|32870.2|32956.1|32861.1|32960.9|32871.7|32948.6|32851.2|18
1648686240000|2022-03-31 00:24:00|32956.2|32861.2|32955.9|32871.2|32960.9|32871.2|32953.1|32857.8|21
1648686250000|2022-03-31 00:24:10|32955.6|32869.4|32955.6|32869|32957.5|32869.9|32954.4|32867.1|17
1648686260000|2022-03-31 00:24:20|32955.7|32869.1|32955.1|32868.1|32956|32869.1|32954|32865.8|19
1648686270000|2022-03-31 00:24:30|32955.2|32867.9|32954|32872.5|32956.4|32872.5|32954|32867.1|13
1648686280000|2022-03-31 00:24:40|32954.1|32872.4|32953.6|32870.2|32955.1|32872.5|32952.5|32870|14
1648686290000|2022-03-31 00:24:50|32952.5|32870.8|32955.3|32871.4|32959.5|32872.1|32952.5|32857.8|7
1648686300000|2022-03-31 00:25:00|32955.6|32870.8|32952.5|32870.9|32955.6|32871.7|32951.3|32869.6|22
1648686310000|2022-03-31 00:25:10|32952.8|32870.2|32955.5|32870.3|32955.9|32871.6|32950.7|32868.3|17
1648686320000|2022-03-31 00:25:20|32955.3|32870.8|32955.7|32874|32957.7|32874|32955.2|32870|19
1648686330000|2022-03-31 00:25:30|32957.8|32871.9|32957.6|32875.6|32968.8|32876.8|32956.6|32867.7|24
1648686340000|2022-03-31 00:25:40|32957.5|32875.5|32961.8|32873.3|32967.4|32875.7|32957.5|32857.2|20
1648686350000|2022-03-31 00:25:50|32962.7|32871.4|32958.5|32872|32963.9|32874.1|32958.4|32869.6|23
1648686360000|2022-03-31 00:26:00|32958.4|32871.9|32958.1|32869.1|32959.1|32873|32956.1|32868.7|21
1648686370000|2022-03-31 00:26:10|32957.9|32869.4|32957.6|32868.3|32959.7|32869.4|32957.6|32865.6|11
1648686380000|2022-03-31 00:26:20|32958.2|32867.6|32953.8|32872|32959.1|32873.9|32953.3|32866.4|13
1648686390000|2022-03-31 00:26:30|32952.9|32873|32955.1|32873.1|32958.5|32877.3|32952.9|32872|27
1648686400000|2022-03-31 00:26:40|32956.7|32871.2|32958.4|32870.2|32965.8|32872.2|32955.6|32853.6|21
1648686410000|2022-03-31 00:26:50|32957.8|32869.6|32955.2|32873.9|32959.1|32873.9|32954.4|32867.5|21
1648686420000|2022-03-31 00:27:00|32955|32873.6|32953.1|32871.5|32955.5|32874.3|32953.1|32871.5|24
1648686430000|2022-03-31 00:27:10|32952.6|32871.2|32954.8|32869.8|32956.4|32874.9|32951.7|32867.3|19
1648686440000|2022-03-31 00:27:20|32956.2|32868.2|32958.8|32866.7|32959.7|32872.8|32951.1|32865.3|24
1648686450000|2022-03-31 00:27:30|32958.4|32867|32958.6|32865.4|32959.9|32873.7|32953.6|32861.7|21
1648686460000|2022-03-31 00:27:40|32959.2|32866.1|32955|32867.8|32959.5|32869.8|32954.5|32865.4|23
1648686470000|2022-03-31 00:27:50|32955.7|32868.2|32950.7|32870.3|32956.3|32871.7|32950.7|32866.6|14
1648686480000|2022-03-31 00:28:00|32956|32865.9|32953.8|32871|32956.4|32872.1|32952.7|32865.4|17
1648686490000|2022-03-31 00:28:10|32953.2|32872.2|32957.5|32875.9|32960.4|32876.3|32951.8|32868.4|23
1648686500000|2022-03-31 00:28:20|32956.1|32875.2|32961.3|32870.8|32961.8|32877.1|32953.1|32870.8|21
1648686510000|2022-03-31 00:28:30|32966.2|32860.6|32958.1|32872.6|32966.2|32872.6|32958.1|32860.6|22
1648686520000|2022-03-31 00:28:40|32957.9|32872.4|32957.9|32872|32958.7|32872.9|32955.5|32871.3|20
1648686530000|2022-03-31 00:28:50|32956.4|32872.1|32952.1|32872.2|32957.4|32874.8|32952.1|32872.1|17
1648686540000|2022-03-31 00:29:00|32952.4|32872.6|32952.4|32868.9|32955.4|32872.6|32951.4|32867.6|30
1648686550000|2022-03-31 00:29:10|32952|32868.5|32952.9|32867.2|32953.9|32869|32950.4|32866.8|23
1648686560000|2022-03-31 00:29:20|32953|32866.9|32949.2|32867.8|32957.9|32870.6|32948.2|32855.3|24
1648686570000|2022-03-31 00:29:30|32949.9|32867.2|32954.1|32870.1|32954.1|32870.1|32948.8|32867.2|23
1648686580000|2022-03-31 00:29:40|32954|32870.3|32954.6|32870.1|32954.6|32871.8|32952.4|32869.5|19
1648686590000|2022-03-31 00:29:50|32952.6|32870|32952.1|32871.2|32953.2|32872.5|32950.3|32870|17
1648686600000|2022-03-31 00:30:00|32952.2|32871.3|32956.9|32866.3|32956.9|32872.2|32949.6|32866.3|20
1648686610000|2022-03-31 00:30:10|32954.3|32869.8|32951.1|32868.4|32956.4|32894.9|32935|32866.1|23
1648686620000|2022-03-31 00:30:20|32958.3|32852.8|32948.9|32865.4|32958.3|32868|32948.4|32852.8|33
1648686630000|2022-03-31 00:30:30|32948.8|32865.3|32953.3|32868.8|32953.8|32870|32945.9|32863.7|29
1648686640000|2022-03-31 00:30:40|32953.1|32868.9|32952.1|32875.7|32953.5|32875.7|32951.3|32867.7|25
1648686650000|2022-03-31 00:30:50|32951.8|32875.4|32951.8|32873.1|32951.9|32888.4|32937.8|32873.1|16
1648686660000|2022-03-31 00:31:00|32958.2|32864|32951.3|32870|32958.2|32886.7|32934.9|32864|30
1648686670000|2022-03-31 00:31:10|32949.8|32870.3|32954.8|32859.4|32955.3|32871.2|32948.8|32858.6|25
1648686680000|2022-03-31 00:31:20|32955|32858.6|32950.2|32866.6|32955|32867.3|32949.6|32858.6|24
1648686690000|2022-03-31 00:31:30|32950.3|32866.7|32948.5|32867.3|32950.3|32867.7|32946.6|32866|27
1648686700000|2022-03-31 00:31:40|32948.3|32867.1|32947.1|32868.6|32949.5|32870.1|32945.7|32866.5|27
1648686710000|2022-03-31 00:31:50|32947.2|32868.7|32947.5|32868.4|32948|32870.4|32945.7|32868.1|22
1648686720000|2022-03-31 00:32:00|32947|32867.8|32948|32868.7|32949.8|32883|32932.9|32865.3|26
1648686730000|2022-03-31 00:32:10|32950.3|32864.6|32947|32868.9|32954.7|32868.9|32945|32857|31
1648686740000|2022-03-31 00:32:20|32949.1|32868|32948.7|32867.8|32950.5|32868.4|32948.3|32866.1|15
1648686750000|2022-03-31 00:32:30|32947.9|32869|32946.1|32869|32949.2|32870.2|32946.1|32867.3|17
1648686760000|2022-03-31 00:32:40|32945.9|32868.7|32948.7|32867|32948.8|32869.6|32945.1|32865.4|21
1648686770000|2022-03-31 00:32:50|32948|32867.8|32932.2|32882.2|32949|32882.7|32932|32866.7|26
1648686780000|2022-03-31 00:33:00|32945.3|32869.5|32949.8|32860.1|32965.2|32869.5|32945.3|32855.2|32
1648686790000|2022-03-31 00:33:10|32949.6|32860|32944.4|32864.1|32949.6|32865.8|32943.1|32860|30
1648686800000|2022-03-31 00:33:20|32947.3|32864.9|32946.8|32865.3|32950.1|32866.9|32943|32862.8|28
1648686810000|2022-03-31 00:33:30|32946.9|32865.4|32945.8|32864.4|32950.8|32879.4|32929.4|32861.8|25
1648686820000|2022-03-31 00:33:40|32948.7|32862.6|32947.4|32863.4|32948.7|32879.4|32929|32862.2|26
1648686830000|2022-03-31 00:33:50|32946.9|32863.7|32942.7|32864.5|32950.9|32879|32927.9|32860.7|24
1648686840000|2022-03-31 00:34:00|32956.1|32840.2|32941.9|32863.8|32956.1|32865.9|32940.6|32840.2|26
1648686850000|2022-03-31 00:34:10|32943.1|32863.4|32943.4|32859.4|32945.1|32879.5|32926.5|32858.1|25
1648686860000|2022-03-31 00:34:20|32943.2|32861.4|32939.4|32863.3|32943.2|32865|32939.4|32860.6|20
1648686870000|2022-03-31 00:34:30|32940|32862.2|32937.9|32858.2|32940|32876.3|32925|32858.2|21
1648686880000|2022-03-31 00:34:40|32938|32858.3|32936.9|32858.5|32940|32860.4|32936.5|32857.9|20
1648686890000|2022-03-31 00:34:50|32936.4|32857.9|32942.2|32853.6|32946.2|32859.8|32936|32843.9|25
1648686900000|2022-03-31 00:35:00|32943.7|32851.8|32925.8|32875.8|32944.1|32876.4|32925.2|32851|27
1648686910000|2022-03-31 00:35:10|32926|32876|32939.7|32857.4|32942.3|32876|32923.8|32856.7|16
1648686920000|2022-03-31 00:35:20|32940.5|32858|32936|32859|32940.5|32871.9|32921.9|32858|26
1648686930000|2022-03-31 00:35:30|32935.8|32859.1|32935.8|32860.1|32936.6|32860.1|32934.7|32858.8|19
1648686940000|2022-03-31 00:35:40|32935.9|32859.1|32941.3|32863.6|32943.1|32863.6|32934.7|32854.6|20
1648686950000|2022-03-31 00:35:50|32928.3|32878.3|32944.5|32854.3|32948.9|32878.3|32928.3|32843.3|24
1648686960000|2022-03-31 00:36:00|32945.7|32853|32941.9|32859.7|32945.9|32864.7|32939.9|32852.6|24
1648686970000|2022-03-31 00:36:10|32942.1|32859.8|32941|32863.6|32942.5|32864|32940.9|32859.6|18
1648686980000|2022-03-31 00:36:20|32926.4|32863.5|32926.8|32876.8|32940.4|32883.2|32926.4|32858.1|22
1648686990000|2022-03-31 00:36:30|32947.9|32851.4|32938.7|32858|32947.9|32877.4|32927.4|32851.4|15
1648687000000|2022-03-31 00:36:40|32940.8|32856.1|32946.3|32847.7|32947.8|32859.7|32938.3|32843.8|17
1648687010000|2022-03-31 00:36:50|32945.2|32849.7|32937.3|32861.6|32945.2|32861.9|32937.3|32849.7|17
1648687020000|2022-03-31 00:37:00|32938.4|32860.5|32943.1|32857.7|32943.8|32861.6|32938.1|32857.6|17
1648687030000|2022-03-31 00:37:10|32942.2|32858.2|32942.3|32857.8|32942.7|32860.5|32940.3|32857.4|16
1648687040000|2022-03-31 00:37:20|32940|32857.5|32938.4|32860.8|32940.6|32861.7|32938.1|32857.5|18
1648687050000|2022-03-31 00:37:30|32938.3|32860.6|32937.2|32861.3|32941.4|32861.8|32936.6|32857.4|14
1648687060000|2022-03-31 00:37:40|32923.9|32873.9|32939.1|32857.3|32944.1|32873.9|32922.9|32847.6|19
1648687070000|2022-03-31 00:37:50|32937.5|32858.7|32939.7|32856.8|32941.9|32859.5|32936.4|32854.4|22
1648687080000|2022-03-31 00:38:00|32942.4|32855.1|32938.8|32857.9|32942.4|32857.9|32938.4|32854.6|24
1648687090000|2022-03-31 00:38:10|32936|32860|32938.3|32853.5|32942|32860|32934.9|32852.5|27
1648687100000|2022-03-31 00:38:20|32938.4|32853.6|32935.5|32852.6|32939.7|32869.4|32919.4|32850.8|28
1648687110000|2022-03-31 00:38:30|32932.7|32854.6|32938.3|32848.1|32942.6|32854.6|32932.7|32841.9|25
1648687120000|2022-03-31 00:38:40|32938.1|32848.3|32936|32853.2|32942.3|32854.5|32933|32843.7|28
1648687130000|2022-03-31 00:38:50|32935.7|32852.9|32933.9|32853.4|32935.9|32854.6|32933.6|32852|26
1648687140000|2022-03-31 00:39:00|32934.3|32853.8|32932.9|32855.3|32934.9|32868.7|32918.6|32852.9|26
1648687150000|2022-03-31 00:39:10|32933|32855.4|32919.3|32869.3|32935.6|32869.9|32919.3|32854.6|21
1648687160000|2022-03-31 00:39:20|32934.1|32855.1|32933.3|32856.4|32937|32869.7|32918.4|32853.3|23
1648687170000|2022-03-31 00:39:30|32934.6|32855.6|32918.4|32868.4|32942.2|32869.5|32918.3|32841.4|28
1648687180000|2022-03-31 00:39:40|32931.1|32855.7|32918.1|32868.1|32931.6|32868.3|32917.5|32854.6|25
1648687190000|2022-03-31 00:39:50|32931|32855.5|32932.2|32845.1|32934.6|32868.6|32918|32843.6|19
1648687200000|2022-03-31 00:40:00|32931.8|32845.3|32930.6|32840.5|32932|32851.1|32926.7|32836.2|24
1648687210000|2022-03-31 00:40:10|32929.9|32842.4|32930.6|32845.2|32931.5|32846.4|32929|32842.4|27
1648687220000|2022-03-31 00:40:20|32930.1|32844.8|32929.3|32850.6|32931.2|32850.6|32927|32843.1|20
1648687230000|2022-03-31 00:40:30|32929.4|32850.7|32934|32843.4|32934.5|32851.3|32928.6|32842.7|23
1648687240000|2022-03-31 00:40:40|32932.8|32844.8|32928.6|32851.2|32932.8|32851.2|32926.7|32844.8|25
1648687250000|2022-03-31 00:40:50|32928.7|32851.1|32929.5|32850.5|32930.3|32851.1|32928.7|32849.7|22
1648687260000|2022-03-31 00:41:00|32934.5|32839.4|32934.1|32845.6|32936.2|32847.7|32932|32837.4|15
1648687270000|2022-03-31 00:41:10|32934.4|32845|32929.6|32850.5|32935|32851.5|32928.3|32844.6|16
1648687280000|2022-03-31 00:41:20|32930|32851|32930.4|32851.3|32930.4|32851.7|32928.7|32850.5|18
1648687290000|2022-03-31 00:41:30|32929.9|32852.6|32931.6|32842.7|32936.2|32865.3|32914.5|32838|20
1648687300000|2022-03-31 00:41:40|32929.1|32844.5|32929.2|32845.7|32931.9|32846.5|32927.7|32840.5|26
1648687310000|2022-03-31 00:41:50|32928.8|32846|32931.7|32842.3|32936|32846.1|32928.5|32831.2|12
1648687320000|2022-03-31 00:42:00|32932.2|32841.5|32929.8|32842.8|32932.7|32844.3|32928.2|32840.2|26
1648687330000|2022-03-31 00:42:10|32928.7|32843.2|32930.1|32836.2|32932.3|32846.7|32927.3|32834.2|26
1648687340000|2022-03-31 00:42:20|32931.6|32834.8|32927.1|32839.9|32933.5|32841.7|32924.4|32832.2|17
1648687350000|2022-03-31 00:42:30|32927.8|32840.7|32931.6|32844.1|32936.8|32844.1|32927.7|32835.8|27
1648687360000|2022-03-31 00:42:40|32931.5|32844.2|32932|32843.4|32933.4|32845.3|32930.3|32842.6|27
1648687370000|2022-03-31 00:42:50|32933|32842.5|32931.3|32837.4|32938.3|32842.5|32931.2|32832|25
1648687380000|2022-03-31 00:43:00|32932.9|32835.2|32928.6|32841|32932.9|32841.8|32927.8|32835.2|14
1648687390000|2022-03-31 00:43:10|32927.5|32842.4|32932.4|32842.5|32932.4|32844.6|32927.4|32840|20
1648687400000|2022-03-31 00:43:20|32931.2|32843|32931.1|32841.3|32934.6|32844|32930.1|32839|17
1648687410000|2022-03-31 00:43:30|32929.8|32841.7|32931.1|32842.5|32934.7|32845.4|32928.9|32840|23
1648687420000|2022-03-31 00:43:40|32929.7|32844.1|32930.7|32842.2|32937.6|32845|32928.4|32828.1|26
1648687430000|2022-03-31 00:43:50|32930.3|32843.1|32931.6|32842.3|32932.4|32843.8|32929.2|32840.9|22
1648687440000|2022-03-31 00:44:00|32937.4|32836.2|32937.5|32838.9|32938|32840.4|32935.1|32836.2|25
1648687450000|2022-03-31 00:44:10|32935.6|32840.9|32932.8|32842.3|32936.1|32846.3|32928.9|32840.3|14
1648687460000|2022-03-31 00:44:20|32932.4|32842.7|32937|32835.4|32937|32843.9|32930.6|32835.3|16
1648687470000|2022-03-31 00:44:30|32935.6|32836.8|32931.8|32841.9|32935.6|32843.7|32929.8|32836.7|15
1648687480000|2022-03-31 00:44:40|32931.5|32842.3|32933.7|32837.1|32937.7|32842.3|32931.5|32828.6|22
1648687490000|2022-03-31 00:44:50|32933.5|32836.7|32928.4|32840.5|32933.5|32843.3|32927.8|32836.7|19
1648687500000|2022-03-31 00:45:00|32928.9|32840.9|32932.2|32835.3|32933.6|32841.7|32927.9|32833.9|19
1648687510000|2022-03-31 00:45:10|32930.8|32835|32930.7|32834.1|32931.9|32836.7|32928.6|32834|21
1648687520000|2022-03-31 00:45:20|32931.9|32833.3|32924.3|32835.2|32931.9|32839.3|32921.5|32833.2|35
1648687530000|2022-03-31 00:45:30|32925.1|32834.2|32927.5|32829.1|32928.7|32838.1|32921.2|32826.4|33
1648687540000|2022-03-31 00:45:40|32926.5|32831.1|32927.5|32832.2|32929.8|32839.3|32924.5|32831.1|37
1648687550000|2022-03-31 00:45:50|32927.7|32831.5|32922.9|32828.7|32927.7|32833.9|32922.9|32827.8|37
1648687560000|2022-03-31 00:46:00|32923.1|32827|32915.8|32824.6|32926.5|32828|32915.7|32809.2|38
1648687570000|2022-03-31 00:46:10|32917.8|32822.4|32923.2|32829.2|32925.4|32829.2|32914|32820|32
1648687580000|2022-03-31 00:46:20|32922.2|32825.8|32925.4|32828.1|32927|32834.3|32921.7|32825|29
1648687590000|2022-03-31 00:46:30|32925.6|32827.1|32913|32836|32926.8|32838|32913|32826.2|30
1648687600000|2022-03-31 00:46:40|32918.8|32830.2|32922.1|32828.8|32930.2|32837|32913|32819.5|32
1648687610000|2022-03-31 00:46:50|32920.9|32826.4|32919.8|32822.5|32931.1|32829|32917.2|32820|34
1648687620000|2022-03-31 00:47:00|32919|32822.4|32919.6|32825.3|32923.8|32829.5|32919|32819.3|34
1648687630000|2022-03-31 00:47:10|32920|32824.8|32917.3|32831.1|32921.9|32831.1|32915.8|32823.2|32
1648687640000|2022-03-31 00:47:20|32917.9|32829.4|32916.3|32839.9|32919|32839.9|32915|32819.7|31
1648687650000|2022-03-31 00:47:30|32920|32827.5|32916.7|32821.9|32923|32827.5|32916.2|32815.8|22
1648687660000|2022-03-31 00:47:40|32917.3|32822.2|32913.8|32825.9|32925.1|32825.9|32913.8|32814.6|23
1648687670000|2022-03-31 00:47:50|32915.8|32842.3|32916.8|32825.5|32924.2|32842.3|32914.1|32814.3|17
1648687680000|2022-03-31 00:48:00|32916.9|32824.4|32919.9|32813.7|32922.4|32841.7|32913.6|32813.1|30
1648687690000|2022-03-31 00:48:10|32921.8|32812.9|32915.2|32822.3|32928.1|32824.7|32913.2|32808.1|25
1648687700000|2022-03-31 00:48:20|32914.8|32821.9|32918|32821.1|32918|32824.3|32913.9|32817.1|28
1648687710000|2022-03-31 00:48:30|32915.7|32824.4|32916.2|32823.7|32925|32827.4|32913.5|32815.2|28
1648687720000|2022-03-31 00:48:40|32914.7|32827|32918.1|32819.9|32925.3|32842.8|32913.1|32814.9|26
1648687730000|2022-03-31 00:48:50|32918|32823|32917|32822|32924.7|32826.8|32914.8|32815.8|14
1648687740000|2022-03-31 00:49:00|32929.8|32809.8|32916.2|32824.3|32929.8|32841.7|32914.6|32809.8|23
1648687750000|2022-03-31 00:49:10|32915.7|32825.8|32908.1|32827.8|32924.4|32829|32907.9|32813.8|29
1648687760000|2022-03-31 00:49:20|32914.3|32822.4|32916.1|32818.4|32922.4|32830|32907|32813.5|21
1648687770000|2022-03-31 00:49:30|32913.4|32825.3|32907|32830|32924.1|32830|32906|32813.5|24
1648687780000|2022-03-31 00:49:40|32911.5|32826.6|32915.7|32821.8|32922.9|32836.9|32907|32814.1|23
1648687790000|2022-03-31 00:49:50|32918.1|32816.1|32909.3|32832.8|32918.1|32837|32906.3|32816.1|26
1648687800000|2022-03-31 00:50:00|32907.8|32829.1|32917.1|32821.1|32922.6|32832.8|32906.6|32813.8|33
1648687810000|2022-03-31 00:50:10|32910.4|32829.5|32910|32833|32925.6|32833|32909|32816.1|28
1648687820000|2022-03-31 00:50:20|32926.6|32816.6|32912.7|32830.1|32926.9|32831.7|32909.9|32815.4|18
1648687830000|2022-03-31 00:50:30|32919.6|32821.7|32911.3|32833.6|32926.8|32835|32911|32816.9|26
1648687840000|2022-03-31 00:50:40|32913.3|32832.6|32910.9|32831.1|32928.6|32832.7|32910.9|32819|22
1648687850000|2022-03-31 00:50:50|32911|32829.2|32918.7|32822.5|32924.3|32829.2|32910.9|32816.8|19
1648687860000|2022-03-31 00:51:00|32918.2|32822.2|32912.2|32831.6|32925.7|32837.1|32909|32816.1|23
1648687870000|2022-03-31 00:51:10|32911|32834|32925.1|32815.5|32927.1|32834.7|32909.1|32815.5|25
1648687880000|2022-03-31 00:51:20|32909.3|32831.5|32909|32831|32925.7|32831.7|32908.3|32815.8|22
1648687890000|2022-03-31 00:51:30|32908|32827.9|32914.7|32838|32924.7|32838|32908|32814.9|27
1648687900000|2022-03-31 00:51:40|32913.4|32835.4|32916.3|32827.8|32926.5|32835.4|32913.4|32816.6|13
1648687910000|2022-03-31 00:51:50|32912.2|32831.6|32920.3|32823.8|32928.3|32836.4|32911|32818.4|22
1648687920000|2022-03-31 00:52:00|32924.1|32819.9|32915.8|32834.1|32930.3|32836.2|32913.6|32817.8|29
1648687930000|2022-03-31 00:52:10|32918.6|32830.7|32923|32826.4|32930.7|32836.1|32913.4|32819.8|21
1648687940000|2022-03-31 00:52:20|32914.1|32835.8|32923.5|32842.5|32929.7|32842.5|32912.3|32820.5|25
1648687950000|2022-03-31 00:52:30|32915.5|32836.7|32913.3|32833.6|32916.8|32839.5|32911.2|32828.9|27
1648687960000|2022-03-31 00:52:40|32914.1|32834.4|32913.6|32835.1|32930|32845.8|32911|32820.2|22
1648687970000|2022-03-31 00:52:50|32914.2|32834.4|32927.1|32824.5|32930.9|32844.2|32913|32820.5|33
1648687980000|2022-03-31 00:53:00|32917.1|32837.8|32919.7|32834.3|32931.3|32838|32915|32821.3|33
1648687990000|2022-03-31 00:53:10|32918.4|32836.8|32923.2|32835.9|32933.9|32853.1|32914.7|32823.9|36
1648688000000|2022-03-31 00:53:20|32918.6|32840.2|32934.6|32826.8|32934.6|32846.9|32918.3|32826.5|32
1648688010000|2022-03-31 00:53:30|32929.4|32832.6|32923.9|32843.3|32933.5|32844.7|32919.7|32829.6|34
1648688020000|2022-03-31 00:53:40|32924.1|32840.9|32925.9|32842.8|32940.4|32848.2|32921|32830.4|33
1648688030000|2022-03-31 00:53:50|32925.7|32841.5|32930|32840.6|32934.2|32848.6|32921.7|32838.8|37
1648688040000|2022-03-31 00:54:00|32925.6|32847.1|32924.1|32845.9|32939.2|32851.2|32923.1|32830.2|38
1648688050000|2022-03-31 00:54:10|32923|32846|32925|32843.2|32928.3|32846.2|32922.6|32841.5|38
1648688060000|2022-03-31 00:54:20|32925.1|32843.3|32921.3|32840.9|32927.2|32845|32920.1|32839.4|37
1648688070000|2022-03-31 00:54:30|32923.9|32837.3|32912.3|32834.6|32927.2|32841.5|32912.3|32820.3|36
1648688080000|2022-03-31 00:54:40|32916.2|32828.2|32908.1|32829.8|32924.9|32832.1|32907.2|32814.5|37
1648688090000|2022-03-31 00:54:50|32909|32831|32907.7|32820.1|32920|32836.6|32907.7|32820.1|39
1648688100000|2022-03-31 00:55:00|32910.9|32822.1|32913.5|32833.8|32915.2|32833.8|32909.2|32817.2|36
1648688110000|2022-03-31 00:55:10|32928.7|32818|32925.3|32825.7|32930.6|32835|32912.8|32818|32
1648688120000|2022-03-31 00:55:20|32923.4|32828.7|32917.3|32829.8|32927.8|32836.2|32910.3|32816|32
1648688130000|2022-03-31 00:55:30|32920.7|32828.3|32915.6|32836.8|32923.4|32839.6|32910.2|32826|33
1648688140000|2022-03-31 00:55:40|32919.3|32840.2|32919.3|32839.6|32928.5|32841.1|32914.6|32829.7|34
1648688150000|2022-03-31 00:55:50|32919.9|32840.8|32923.2|32832.8|32931.8|32841.5|32916|32826.8|24
1648688160000|2022-03-31 00:56:00|32920.1|32837.6|32920.3|32833.6|32932.4|32838.8|32915.1|32823.5|18
1648688170000|2022-03-31 00:56:10|32924|32827.6|32916.1|32836.9|32931.8|32854.2|32914.4|32822.6|26
1648688180000|2022-03-31 00:56:20|32920.7|32832.2|32920.2|32839.6|32940.3|32845.8|32918.4|32820.3|26
1648688190000|2022-03-31 00:56:30|32920.8|32839|32917|32838|32933|32840.2|32917|32823.7|24
1648688200000|2022-03-31 00:56:40|32932.4|32823.1|32935.9|32815.9|32935.9|32839|32914|32815.9|20
1648688210000|2022-03-31 00:56:50|32915|32837|32911.6|32831.2|32921.9|32850.1|32911.6|32829|23
1648688220000|2022-03-31 00:57:00|32915.8|32828.4|32915.4|32827.8|32925.7|32834.2|32910.2|32822.2|32
1648688230000|2022-03-31 00:57:10|32920.1|32822.6|32923.6|32827|32928.9|32836|32910.3|32819|18
1648688240000|2022-03-31 00:57:20|32914|32837|32914.1|32832.3|32929.1|32837|32912.6|32820.2|24
1648688250000|2022-03-31 00:57:30|32915.6|32831.5|32919.4|32831|32920.8|32836|32912|32825|28
1648688260000|2022-03-31 00:57:40|32921.2|32829.7|32920.6|32831.2|32928.5|32836|32914.1|32819.6|22
1648688270000|2022-03-31 00:57:50|32928.7|32821.7|32919|32837.1|32932.7|32838.9|32914.2|32821.7|28
1648688280000|2022-03-31 00:58:00|32917.6|32839.1|32921.1|32832.9|32931.4|32840.1|32916.2|32823.7|28
1648688290000|2022-03-31 00:58:10|32918|32836.1|32922.3|32825.8|32932.1|32836.8|32914.3|32821.3|26
1648688300000|2022-03-31 00:58:20|32922.1|32825.4|32913.3|32835.7|32923.5|32837|32913.3|32825.4|22
1648688310000|2022-03-31 00:58:30|32921.3|32829.2|32918.2|32831.9|32929.7|32838.3|32912|32819.3|24
1648688320000|2022-03-31 00:58:40|32915.8|32833.8|32923.7|32827|32931.2|32838|32914|32822|22
1648688330000|2022-03-31 00:58:50|32929.4|32820.5|32910.9|32832.3|32929.4|32836|32909.2|32819.9|28
1648688340000|2022-03-31 00:59:00|32911.9|32831.2|32909.2|32829.8|32923.2|32832.2|32907|32814.3|27
1648688350000|2022-03-31 00:59:10|32908|32831|32908.6|32827.1|32919.7|32831.1|32906|32814.8|30
1648688360000|2022-03-31 00:59:20|32911.4|32823.7|32910.3|32822.7|32922.7|32830|32906.2|32813.1|30
1648688370000|2022-03-31 00:59:30|32915.2|32818.3|32911.1|32822.4|32920.5|32829.1|32906|32812.4|21
1648688380000|2022-03-31 00:59:40|32904.3|32822.2|32908.8|32820.1|32919.6|32824.8|32901.6|32811.5|21
1648688390000|2022-03-31 00:59:50|32914.7|32811.9|32902.8|32823.9|32916.8|32823.9|32900|32807|26
1648688400000|2022-03-31 01:00:00|32903.5|32823.1|32913|32817.6|32913|32828.1|32900.4|32817.1|33
1648688410000|2022-03-31 01:00:10|32907.6|32824.4|32907.9|32819.5|32918.5|32826.3|32902|32809.1|32
1648688420000|2022-03-31 01:00:20|32903.4|32825.5|32908.7|32817.9|32917.6|32825.5|32900.4|32808.5|24
1648688430000|2022-03-31 01:00:30|32903.8|32821.3|32900|32823|32917.7|32824.9|32900|32807.3|24
1648688440000|2022-03-31 01:00:40|32902.9|32815|32898|32816.2|32910.6|32818.1|32894.6|32801.7|30
1648688450000|2022-03-31 01:00:50|32901.5|32813.4|32896.5|32817.1|32908.7|32820.1|32896.2|32805|24
1648688460000|2022-03-31 01:01:00|32898.3|32815|32904.4|32808.4|32912.7|32818|32895|32801.9|32
1648688470000|2022-03-31 01:01:10|32895|32817|32894.6|32812.3|32910.6|32818|32893|32800.8|26
1648688480000|2022-03-31 01:01:20|32892.8|32812.9|32899.2|32807.8|32906.8|32814.3|32892.5|32800|29
1648688490000|2022-03-31 01:01:30|32901.7|32805.3|32898.2|32809.4|32909.1|32815|32893|32799.4|27
1648688500000|2022-03-31 01:01:40|32894|32815.9|32896.8|32814.2|32907.8|32817.1|32894|32804.2|27
1648688510000|2022-03-31 01:01:50|32899|32810.8|32899.7|32805.8|32910|32816.7|32892.9|32800|22
1648688520000|2022-03-31 01:02:00|32899.3|32807.7|32897|32808.7|32905.3|32813.5|32892.5|32800.6|23
1648688530000|2022-03-31 01:02:10|32893.4|32811.7|32907.4|32798.2|32907.7|32815|32892|32798.2|29
1648688540000|2022-03-31 01:02:20|32898.2|32805.9|32899|32802.5|32907.3|32814|32891|32797.6|23
1648688550000|2022-03-31 01:02:30|32895.4|32806.8|32895.3|32811.7|32908.3|32815.3|32891|32798.4|28
1648688560000|2022-03-31 01:02:40|32908.8|32800|32897.6|32808.3|32908.8|32814|32893|32799.1|25
1648688570000|2022-03-31 01:02:50|32907.7|32798.5|32905.7|32803.7|32910.6|32824.3|32892|32798.5|16
1648688580000|2022-03-31 01:03:00|32893.4|32815.3|32896|32819|32901.9|32819|32893.4|32808.3|18
1648688590000|2022-03-31 01:03:10|32903.3|32809.6|32904.3|32807.2|32911.9|32819.3|32895|32804.9|32
1648688600000|2022-03-31 01:03:20|32900.2|32812.9|32901.2|32817.3|32915.3|32821.6|32898.3|32805|31
1648688610000|2022-03-31 01:03:30|32902.7|32814.6|32900.2|32822.7|32915.3|32822.7|32899.3|32808.1|19
1648688620000|2022-03-31 01:03:40|32900.8|32822|32905.2|32815.6|32916.8|32822|32899.1|32807.9|21
1648688630000|2022-03-31 01:03:50|32912.9|32809.4|32900.5|32820.3|32916.2|32825.2|32900|32807.3|23
1648688640000|2022-03-31 01:04:00|32904.2|32816.4|32900.8|32820|32916.2|32827.2|32899.3|32806.8|33
1648688650000|2022-03-31 01:04:10|32900|32820.7|32899.6|32821.2|32912.4|32822.4|32899|32808.5|30
1648688660000|2022-03-31 01:04:20|32900.5|32819.7|32904.4|32818.6|32908.8|32822.2|32899|32811.4|26
1648688670000|2022-03-31 01:04:30|32902.5|32821.5|32902.5|32813.9|32913.5|32822|32896|32804.7|32
1648688680000|2022-03-31 01:04:40|32899|32817.6|32904.6|32812.1|32913.5|32820|32897|32804.7|24
1648688690000|2022-03-31 01:04:50|32903.8|32813.4|32900.6|32814|32913.5|32833.1|32896|32804.7|21
1648688700000|2022-03-31 01:05:00|32903.2|32813.7|32895.5|32815.2|32909.8|32816.5|32892.9|32802.5|34
1648688710000|2022-03-31 01:05:10|32894.6|32816.3|32910|32801.1|32910.3|32816.3|32893.6|32801.1|25
1648688720000|2022-03-31 01:05:20|32896.2|32813.9|32898.2|32811.9|32910.3|32827.6|32894|32801.4|27
1648688730000|2022-03-31 01:05:30|32903.5|32806.8|32903.5|32812.8|32913.9|32815|32898|32803.2|16
1648688740000|2022-03-31 01:05:40|32897.2|32815.4|32894.6|32816.3|32912|32820.5|32893.5|32803.2|27
1648688750000|2022-03-31 01:05:50|32898.2|32811.7|32902.8|32812.2|32911.2|32815.6|32897.1|32801.1|11
1648688760000|2022-03-31 01:06:00|32902.5|32812.6|32902.1|32814.5|32913.3|32822|32894.3|32799.7|28
1648688770000|2022-03-31 01:06:10|32900|32818.3|32904.4|32820.2|32909.6|32822.1|32897|32812.4|28
1648688780000|2022-03-31 01:06:20|32906.1|32817.7|32907.5|32818.6|32911|32835.3|32900|32812.8|19
1648688790000|2022-03-31 01:06:30|32908|32824.6|32897.9|32817|32914.9|32825.8|32896.6|32808|29
1648688800000|2022-03-31 01:06:40|32899.2|32816.3|32896.6|32816.6|32905.5|32820|32895|32813.4|29
1648688810000|2022-03-31 01:06:50|32897.4|32817.4|32904|32811.8|32905.8|32817.4|32895.3|32809|17
1648688820000|2022-03-31 01:07:00|32911.5|32802.6|32896.5|32815.6|32912|32817.2|32894|32802.6|17
1648688830000|2022-03-31 01:07:10|32899.1|32811.7|32912.9|32804.1|32913.5|32820|32896|32803.5|17
1648688840000|2022-03-31 01:07:20|32912.6|32803.8|32902.2|32820.9|32912.6|32821.1|32896|32803.8|20
1648688850000|2022-03-31 01:07:30|32906.4|32817.5|32904.1|32815.5|32916.2|32822|32899|32807.3|13
1648688860000|2022-03-31 01:07:40|32902.8|32819.5|32915.9|32806.7|32916.2|32823|32899|32806.7|21
1648688870000|2022-03-31 01:07:50|32906.1|32816.9|32903.8|32819.3|32913|32822|32899|32807.7|15
1648688880000|2022-03-31 01:08:00|32901.4|32819|32905.1|32817.2|32912.1|32820.5|32898.7|32808.7|26
1648688890000|2022-03-31 01:08:10|32901.4|32821.4|32904.7|32819.7|32917.9|32824|32901|32807.9|13
1648688900000|2022-03-31 01:08:20|32910.8|32815.9|32912.2|32815.5|32918.5|32823.7|32903|32808.8|17
1648688910000|2022-03-31 01:08:30|32917.7|32810.7|32904.2|32822.7|32919.4|32825|32903|32809.9|19
1648688920000|2022-03-31 01:08:40|32909.5|32820|32904.7|32819.7|32919.1|32825|32902|32809.6|12
1648688930000|2022-03-31 01:08:50|32909.2|32819.4|32902.2|32820.4|32909.2|32823.3|32901.7|32819.4|10
1648688940000|2022-03-31 01:09:00|32906.1|32818.7|32905.6|32818.6|32918.8|32825|32902|32809.3|22
1648688950000|2022-03-31 01:09:10|32907.7|32818.8|32905.4|32817.9|32917.2|32824.2|32902.3|32809.6|20
1648688960000|2022-03-31 01:09:20|32917.3|32808.5|32901.3|32823.7|32917.3|32823.8|32900.6|32808.2|13
1648688970000|2022-03-31 01:09:30|32905.3|32817.9|32904.7|32819.7|32918.8|32824.4|32900|32807.6|19
1648688980000|2022-03-31 01:09:40|32908|32818.4|32903.1|32819.8|32916.5|32819.8|32903.1|32807.3|14
1648688990000|2022-03-31 01:09:50|32908.4|32818.6|32907|32816.1|32911.1|32825.2|32899|32814.2|18
1648689000000|2022-03-31 01:10:00|32914.7|32807.9|32901.1|32819.2|32914.7|32821.2|32899.7|32807.9|23
1648689010000|2022-03-31 01:10:10|32904.2|32816.2|32900|32822|32915.3|32824|32899|32806.1|30
1648689020000|2022-03-31 01:10:20|32900.1|32822.8|32901.9|32820|32912.5|32822.8|32900.1|32808.5|26
1648689030000|2022-03-31 01:10:30|32905.4|32826.7|32900.9|32818.9|32913.7|32831.1|32898.2|32806.7|29
1648689040000|2022-03-31 01:10:40|32901|32819.6|32900.9|32819.2|32915|32823|32899|32805.8|21
1648689050000|2022-03-31 01:10:50|32903.1|32815.8|32917.1|32802|32917.1|32832.6|32901.8|32802|20
1648689060000|2022-03-31 01:11:00|32911.2|32808.7|32904|32815.3|32914.1|32820.9|32897.6|32804|19
1648689070000|2022-03-31 01:11:10|32898.2|32815.1|32905.3|32806.6|32913.3|32819.7|32894.1|32803.7|26
1648689080000|2022-03-31 01:11:20|32904|32807.9|32901.3|32813.3|32905.4|32813.3|32898.2|32806.7|19
1648689090000|2022-03-31 01:11:30|32900.4|32814.4|32903|32817.8|32903.3|32821.1|32899.8|32811.4|14
1648689100000|2022-03-31 01:11:40|32907.6|32804.1|32905.4|32816.5|32907.6|32820|32903|32804.1|18
1648689110000|2022-03-31 01:11:50|32905.7|32816.8|32906.3|32815.7|32910.1|32818.3|32904.7|32811.5|26
1648689120000|2022-03-31 01:12:00|32906.4|32814.8|32906.6|32817.3|32907.8|32819.4|32904.6|32814.8|22
1648689130000|2022-03-31 01:12:10|32905.4|32820.1|32908.8|32804|32908.8|32820.6|32902.3|32804|20
1648689140000|2022-03-31 01:12:20|32907|32806.1|32901.1|32815|32908.5|32815.3|32900.5|32804.6|25
1648689150000|2022-03-31 01:12:30|32900.9|32815.2|32902.8|32807.2|32907.2|32816.4|32899.8|32800.6|19
1648689160000|2022-03-31 01:12:40|32902.4|32806.9|32900.2|32812.5|32903.4|32812.7|32900.2|32806.9|18
1648689170000|2022-03-31 01:12:50|32900.6|32812.9|32900.2|32811.9|32902.6|32819.8|32899.1|32811.9|21
1648689180000|2022-03-31 01:13:00|32899.4|32812.8|32900.6|32811.1|32901.1|32812.8|32898.9|32808.8|14
1648689190000|2022-03-31 01:13:10|32899.9|32811.8|32900.4|32811.9|32903|32813.4|32899.9|32808.7|16
1648689200000|2022-03-31 01:13:20|32901.5|32810.6|32899.6|32811.1|32904.4|32814.1|32897.5|32808.2|23
1648689210000|2022-03-31 01:13:30|32899.1|32812.8|32899.3|32819.2|32907.8|32822.3|32899.1|32795.3|29
1648689220000|2022-03-31 01:13:40|32900.6|32818.7|32901.2|32811.4|32902.1|32821.4|32900.4|32811.3|16
1648689230000|2022-03-31 01:13:50|32901.1|32811.3|32901|32811.5|32901.5|32813.5|32898.6|32810.9|18
1648689240000|2022-03-31 01:14:00|32908.9|32803.3|32899.3|32812.4|32912.1|32812.4|32899.3|32799.9|17
1648689250000|2022-03-31 01:14:10|32899.4|32812.3|32900|32812.1|32902.2|32812.3|32899.4|32809.7|21
1648689260000|2022-03-31 01:14:20|32899.9|32812.2|32902.2|32807.4|32906.3|32813|32899.4|32800.6|18
1648689270000|2022-03-31 01:14:30|32898.6|32813.1|32902.3|32808.9|32902.3|32813.4|32898|32808.9|19
1648689280000|2022-03-31 01:14:40|32902.6|32808.6|32900.3|32809.2|32902.6|32810.8|32898.7|32808.6|16
1648689290000|2022-03-31 01:14:50|32899.7|32810.1|32900.1|32811|32901.6|32811.2|32898|32808|16
1648689300000|2022-03-31 01:15:00|32900.2|32810.4|32904.9|32810.5|32905|32812.8|32895.6|32806.1|26
1648689310000|2022-03-31 01:15:10|32904.3|32810.7|32902.1|32809.7|32904.6|32813.5|32900.6|32809.7|25
1648689320000|2022-03-31 01:15:20|32907.7|32796.5|32901.3|32811.6|32908.9|32812.5|32900.3|32794.6|20
1648689330000|2022-03-31 01:15:30|32901.8|32811.2|32898.8|32812.2|32902.6|32812.2|32898.8|32809.5|17
1648689340000|2022-03-31 01:15:40|32899.6|32811.4|32901.1|32810.2|32901.9|32811.5|32899.4|32809.2|16
1648689350000|2022-03-31 01:15:50|32902.2|32809.1|32901.2|32810.1|32902.2|32811.5|32899.1|32809|20
1648689360000|2022-03-31 01:16:00|32912.2|32797.2|32902.2|32808.3|32913.6|32809.2|32901|32795.6|20
1648689370000|2022-03-31 01:16:10|32898.4|32812.4|32902.1|32806.1|32904.8|32812.8|32898.4|32799.7|23
1648689380000|2022-03-31 01:16:20|32902|32808.2|32901.2|32807.3|32902.8|32809.8|32900.4|32807.3|14
1648689390000|2022-03-31 01:16:30|32901.7|32807|32898.7|32812.1|32901.7|32816.9|32897.5|32807|21
1648689400000|2022-03-31 01:16:40|32899.3|32812|32900.1|32808.7|32900.1|32812.6|32896.5|32808.7|23
1648689410000|2022-03-31 01:16:50|32898.9|32810.8|32900.6|32816.7|32900.6|32816.7|32896.8|32808.9|19
1648689420000|2022-03-31 01:17:00|32909.2|32803.1|32900.1|32814.2|32909.2|32822.4|32896.9|32802.3|21
1648689430000|2022-03-31 01:17:10|32910.4|32791.9|32902|32808.5|32910.4|32809.5|32899.7|32791.9|15
1648689440000|2022-03-31 01:17:20|32901.6|32808.9|32900.6|32810|32901.7|32810.9|32900.2|32808.9|12
1648689450000|2022-03-31 01:17:30|32899.2|32809.6|32900.7|32812.3|32900.7|32817.3|32899.1|32809.4|19
1648689460000|2022-03-31 01:17:40|32906.1|32807.9|32901.4|32822.7|32906.1|32822.7|32901|32807.9|12
1648689470000|2022-03-31 01:17:50|32898.9|32820|32903.6|32810.8|32904.7|32823.4|32896.6|32809.5|24
1648689480000|2022-03-31 01:18:00|32900.7|32813|32902.2|32809.4|32908.6|32814.2|32899.5|32799.3|23
1648689490000|2022-03-31 01:18:10|32903.9|32808.7|32904.5|32814.4|32905|32820.5|32900.4|32806.4|17
1648689500000|2022-03-31 01:18:20|32904.4|32814.1|32901.2|32813.9|32904.4|32816|32900.1|32813.9|14
1648689510000|2022-03-31 01:18:30|32901.9|32813.8|32900.3|32814.8|32903.9|32819.5|32899.4|32811.9|21
1648689520000|2022-03-31 01:18:40|32901|32814.1|32903.7|32809.4|32903.7|32822.5|32897.9|32809.4|17
1648689530000|2022-03-31 01:18:50|32898.6|32813.9|32904|32816.5|32905.9|32822.7|32897|32808.9|22
1648689540000|2022-03-31 01:19:00|32915.9|32800|32899.8|32812.6|32915.9|32813.3|32899|32794.3|15
1648689550000|2022-03-31 01:19:10|32899.7|32812.7|32899.9|32811.5|32902.5|32812.7|32899.7|32810.3|8
1648689560000|2022-03-31 01:19:20|32902.1|32809.8|32900.2|32813|32902.1|32813|32899.8|32809.4|10
1648689570000|2022-03-31 01:19:30|32901.7|32811.6|32903.7|32809.8|32903.8|32813.6|32899.5|32809.8|14
1648689580000|2022-03-31 01:19:40|32904.2|32820.2|32903.3|32808|32904.2|32837.1|32887.1|32808|20
1648689590000|2022-03-31 01:19:50|32900.9|32810.2|32899.9|32806|32908.8|32818.8|32898.8|32788.3|20
1648689600000|2022-03-31 01:20:00|32901.6|32803.9|32900.6|32808|32903.1|32808|32898.8|32803.9|21
1648689610000|2022-03-31 01:20:10|32902.1|32805.6|32901.6|32817.3|32902.1|32818.2|32899.9|32805.6|15
1648689620000|2022-03-31 01:20:20|32899.9|32815.6|32895.8|32817.8|32904.2|32821.1|32895.8|32809.4|13
1648689630000|2022-03-31 01:20:30|32894.9|32818.2|32899.9|32810.6|32902.6|32820.7|32894.6|32806.5|14
1648689640000|2022-03-31 01:20:40|32900.2|32810.3|32906.5|32804.4|32906.5|32818.9|32897|32804.4|17
1648689650000|2022-03-31 01:20:50|32908.3|32788.3|32899.9|32811|32910.9|32813|32898.6|32788.3|17
1648689660000|2022-03-31 01:21:00|32899.4|32811.6|32898.5|32810.9|32901.3|32812.1|32897.9|32809.5|14
1648689670000|2022-03-31 01:21:10|32897.9|32811.1|32900|32811|32900.1|32811.8|32897.9|32810.9|8
1648689680000|2022-03-31 01:21:20|32899.6|32811.5|32898.1|32810.3|32901.2|32812.9|32896.9|32809.4|14
1648689690000|2022-03-31 01:21:30|32898.5|32810.7|32897.6|32812|32901.5|32813.4|32895.6|32807.6|21
1648689700000|2022-03-31 01:21:40|32898.2|32811.7|32903.5|32800.9|32907.2|32811.9|32898.1|32796|18
1648689710000|2022-03-31 01:21:50|32905.4|32798.6|32898.8|32807.3|32905.9|32807.5|32898.8|32798.4|17
1648689720000|2022-03-31 01:22:00|32904|32803.6|32901.2|32806.5|32905.2|32806.5|32900.3|32802.7|25
1648689730000|2022-03-31 01:22:10|32902.2|32805.8|32901.3|32807.2|32902.2|32810.8|32897.5|32805.8|19
1648689740000|2022-03-31 01:22:20|32898.1|32810.5|32898.2|32810.6|32898.8|32812.1|32897.2|32808.8|19
1648689750000|2022-03-31 01:22:30|32898.5|32816.8|32897.2|32809.6|32904.1|32821.3|32894|32805.9|25
1648689760000|2022-03-31 01:22:40|32896.3|32810.6|32903.3|32805.8|32903.4|32814.6|32896.3|32799|21
1648689770000|2022-03-31 01:22:50|32897|32809.8|32897.3|32812.7|32900.1|32813.1|32896.9|32808.4|22
1648689780000|2022-03-31 01:23:00|32903.7|32804.3|32899.8|32807.1|32904.4|32807.7|32899.4|32804.3|17
1648689790000|2022-03-31 01:23:10|32896.6|32811.3|32891.7|32809.8|32901.9|32811.3|32891|32799|25
1648689800000|2022-03-31 01:23:20|32893|32808.6|32901.9|32801.5|32904.2|32809.2|32893|32799.3|28
1648689810000|2022-03-31 01:23:30|32903.5|32799.9|32905|32794.3|32906.6|32802.2|32901.1|32789.5|14
1648689820000|2022-03-31 01:23:40|32904.8|32794|32896.7|32803.7|32904.8|32805.4|32896.6|32794|17
1648689830000|2022-03-31 01:23:50|32897.3|32803.2|32899.2|32801.5|32900|32803.2|32897.3|32800.8|13
1648689840000|2022-03-31 01:24:00|32905.1|32795.1|32902|32800.4|32905.2|32802.3|32900.2|32795.1|15
1648689850000|2022-03-31 01:24:10|32902.3|32800.2|32893.9|32810.2|32904.5|32810.7|32893.3|32799.2|16
1648689860000|2022-03-31 01:24:20|32895.4|32808.2|32894.9|32805.3|32896.2|32810.2|32893.3|32804.2|17
1648689870000|2022-03-31 01:24:30|32900.9|32790.3|32894.9|32804.3|32901.5|32804.6|32894.9|32790.2|23
1648689880000|2022-03-31 01:24:40|32895.7|32803.3|32895.7|32809|32896.6|32810.3|32894.1|32802.4|17
1648689890000|2022-03-31 01:24:50|32896.1|32807.8|32894.6|32809.2|32897.5|32814|32894.6|32807.8|19
1648689900000|2022-03-31 01:25:00|32903.3|32799.2|32892.8|32809|32903.3|32815.4|32892.8|32799.2|26
1648689910000|2022-03-31 01:25:10|32893.1|32807.6|32892.4|32805.9|32895.5|32808.3|32892.4|32805|12
1648689920000|2022-03-31 01:25:20|32892.2|32805.3|32895.3|32806.4|32899.3|32807.5|32891|32795|26
1648689930000|2022-03-31 01:25:30|32895|32804.3|32889.6|32804|32895|32806.9|32889.3|32801.3|27
1648689940000|2022-03-31 01:25:40|32890.4|32803.2|32893.4|32804.1|32893.4|32805|32890.4|32802.3|25
1648689950000|2022-03-31 01:25:50|32892.4|32805.1|32896|32799.7|32900.4|32805.2|32891|32793.4|24
1648689960000|2022-03-31 01:26:00|32897.5|32799|32894.8|32805.5|32898.8|32806.1|32894.8|32798.3|22
1648689970000|2022-03-31 01:26:10|32894.4|32806.7|32894|32807|32895.7|32810|32892.5|32805.2|26
1648689980000|2022-03-31 01:26:20|32898.1|32796.9|32894.5|32803.9|32898.5|32805.2|32894.5|32796.5|20
1648689990000|2022-03-31 01:26:30|32896.1|32802.4|32895.9|32807.4|32896.2|32810.8|32893.8|32802.4|19
1648690000000|2022-03-31 01:26:40|32895.2|32808.3|32891|32800.6|32896.6|32808.3|32891|32800.6|21
1648690010000|2022-03-31 01:26:50|32892.4|32799.7|32891.4|32801|32892.5|32809.1|32886.3|32799.7|23
1648690020000|2022-03-31 01:27:00|32891.8|32797.8|32888.6|32804.5|32892.1|32807|32886.7|32793.8|26
1648690030000|2022-03-31 01:27:10|32890|32802.6|32881.9|32793.1|32894.4|32802.6|32881.1|32788.6|29
1648690040000|2022-03-31 01:27:20|32881.4|32793.8|32880|32783.7|32882.3|32794.2|32879.1|32779.9|33
1648690050000|2022-03-31 01:27:30|32877.6|32785.5|32876.9|32786.3|32878.7|32789.6|32873.8|32783.6|34
1648690060000|2022-03-31 01:27:40|32877.6|32786.2|32883.4|32780.9|32885|32787.8|32875.3|32778.2|20
1648690070000|2022-03-31 01:27:50|32883.8|32780.6|32889|32783.3|32889.5|32786.3|32880.4|32780.6|27
1648690080000|2022-03-31 01:28:00|32887.7|32785.7|32883.2|32791.5|32887.8|32793.2|32881.1|32785|29
1648690090000|2022-03-31 01:28:10|32884.2|32790.5|32889|32788.9|32894.8|32792.8|32881.3|32783.4|29
1648690100000|2022-03-31 01:28:20|32889.1|32788.8|32884.9|32789.3|32891.9|32790.5|32883.7|32780.4|23
1648690110000|2022-03-31 01:28:30|32884.8|32787.5|32885.8|32790.2|32886.6|32790.7|32884.8|32787.5|23
1648690120000|2022-03-31 01:28:40|32886.3|32789|32884.6|32793.9|32887.4|32795.2|32884.4|32788.2|20
1648690130000|2022-03-31 01:28:50|32885.8|32794|32888|32793.9|32889.9|32799.7|32882.7|32789.1|19
1648690140000|2022-03-31 01:29:00|32890.7|32790.7|32894.1|32791.4|32897.4|32798.4|32884|32787.9|23
1648690150000|2022-03-31 01:29:10|32894.2|32791.5|32895|32784.6|32895.1|32794.1|32891.5|32784.3|22
1648690160000|2022-03-31 01:29:20|32895.4|32783.9|32885.7|32785.5|32895.4|32788.8|32885.7|32781.4|33
1648690170000|2022-03-31 01:29:30|32886.3|32785.4|32888.8|32785.6|32889|32787.6|32884.1|32785.3|27
1648690180000|2022-03-31 01:29:40|32887|32785.7|32888.3|32785.4|32888.5|32787.8|32886.3|32785.2|16
1648690190000|2022-03-31 01:29:50|32893.3|32784.7|32890.6|32793.3|32902.1|32794.2|32886.6|32782.1|29
1648690200000|2022-03-31 01:30:00|32890.2|32791.8|32889|32799.7|32896.2|32799.7|32883.2|32785|36
1648690210000|2022-03-31 01:30:10|32889.9|32798.7|32898.1|32791.4|32900.1|32801.4|32886.8|32783.8|27
1648690220000|2022-03-31 01:30:20|32899.9|32789.2|32899.8|32797.9|32901.2|32799.8|32896.5|32789.2|22
1648690230000|2022-03-31 01:30:30|32899.7|32797.5|32899.5|32797.1|32900.6|32800.2|32897.2|32797|22
1648690240000|2022-03-31 01:30:40|32899|32797.5|32894.2|32801.3|32899|32802.6|32893.2|32797.4|16
1648690250000|2022-03-31 01:30:50|32894.9|32800.6|32892.8|32798.2|32895.3|32803.1|32889.8|32798.2|22
1648690260000|2022-03-31 01:31:00|32892.7|32797.8|32899.4|32788.4|32899.4|32802.7|32891.8|32788.4|21
1648690270000|2022-03-31 01:31:10|32898|32792.9|32894.3|32803.2|32899.2|32803.2|32894.2|32791.9|18
1648690280000|2022-03-31 01:31:20|32896.3|32800.9|32893.7|32802.9|32896.7|32803.1|32892.6|32800.6|17
1648690290000|2022-03-31 01:31:30|32894.6|32801.9|32894.8|32804.1|32894.8|32804.1|32893.1|32801.9|12
1648690300000|2022-03-31 01:31:40|32896|32804.2|32891.8|32805.3|32902.3|32805.3|32891.8|32794.8|20
1648690310000|2022-03-31 01:31:50|32892|32805.2|32894.8|32804.5|32895.3|32806|32891.2|32801.5|23
1648690320000|2022-03-31 01:32:00|32895.6|32805.1|32898.8|32801.7|32908.4|32805.6|32893.8|32788.3|25
1648690330000|2022-03-31 01:32:10|32897.4|32802.9|32895.7|32803.3|32898.9|32804.5|32894.6|32801.8|14
1648690340000|2022-03-31 01:32:20|32896.9|32801.9|32895.6|32803.1|32897.7|32805.2|32893.8|32801.9|16
1648690350000|2022-03-31 01:32:30|32896.6|32803.3|32901.7|32798.9|32901.7|32806.1|32894.9|32798.9|20
1648690360000|2022-03-31 01:32:40|32900.4|32799.9|32895.5|32804.4|32901.8|32806.2|32891.9|32798.6|21
1648690370000|2022-03-31 01:32:50|32896.7|32803.3|32903.8|32793.3|32905.6|32807.8|32894.3|32789.2|23
1648690380000|2022-03-31 01:33:00|32910.8|32790.8|32900|32808|32910.8|32808|32899.8|32789.2|21
1648690390000|2022-03-31 01:33:10|32899.7|32808.6|32904.6|32802.4|32908.6|32809.5|32898.9|32802.2|21
1648690400000|2022-03-31 01:33:20|32904|32802.9|32898.9|32807.3|32905.4|32807.4|32898.3|32802.4|19
1648690410000|2022-03-31 01:33:30|32898.5|32807.9|32899.6|32808.6|32900.7|32808.6|32898.5|32806.1|20
1648690420000|2022-03-31 01:33:40|32898.8|32808.5|32900.9|32808.8|32905|32810.1|32897.7|32803.4|22
1648690430000|2022-03-31 01:33:50|32899.3|32811|32900|32805.1|32904|32811.3|32897.7|32798.6|27
1648690440000|2022-03-31 01:34:00|32900.7|32804.5|32900.3|32810.1|32903.4|32810.4|32900.3|32802.4|26
1648690450000|2022-03-31 01:34:10|32900.4|32809.2|32899.5|32810.7|32901.9|32810.7|32899.5|32808.4|14
1648690460000|2022-03-31 01:34:20|32899.8|32810.9|32899.5|32809.1|32907.3|32810.9|32899.1|32798.8|21
1648690470000|2022-03-31 01:34:30|32899.6|32809.2|32898.6|32808.3|32901.7|32809.6|32896.7|32805.8|22
1648690480000|2022-03-31 01:34:40|32905|32800.6|32906.5|32793.9|32906.5|32805.6|32900.1|32793.9|22
1648690490000|2022-03-31 01:34:50|32905.2|32796.6|32903.6|32806.9|32907.2|32807.4|32903.1|32796.3|23
1648690500000|2022-03-31 01:35:00|32903.1|32808.8|32903|32808.2|32904.3|32809.1|32902.6|32806.5|17
1648690510000|2022-03-31 01:35:10|32903.5|32808.6|32900.9|32810.6|32904.1|32811.2|32899.8|32806.9|21
1648690520000|2022-03-31 01:35:20|32901|32810.1|32902.8|32808.6|32904.5|32810.5|32900.5|32806.8|17
1648690530000|2022-03-31 01:35:30|32902.3|32809.2|32902.1|32811.5|32908.4|32812.5|32901.1|32802.6|17
1648690540000|2022-03-31 01:35:40|32904|32811.3|32900.4|32811.6|32906.8|32812.4|32900.4|32800.7|23
1648690550000|2022-03-31 01:35:50|32899.2|32812.7|32908.1|32807|32908.5|32812.7|32899.2|32806.4|20
1648690560000|2022-03-31 01:36:00|32908.2|32806.9|32905.8|32808.1|32909.5|32808.1|32905.8|32805.7|17
1648690570000|2022-03-31 01:36:10|32905.2|32808.6|32904.7|32805.6|32906|32812.2|32900.5|32805|20
1648690580000|2022-03-31 01:36:20|32904|32806.2|32903.6|32808|32904.8|32809.4|32901.6|32806.2|22
1648690590000|2022-03-31 01:36:30|32903.4|32808.2|32905|32802|32906.8|32809.4|32901.9|32800|12
1648690600000|2022-03-31 01:36:40|32904.8|32803.5|32905.9|32810.9|32906.3|32811.7|32904|32802|24
1648690610000|2022-03-31 01:36:50|32906.8|32810.4|32907|32812.2|32907.4|32814|32904.8|32809.5|20
1648690620000|2022-03-31 01:37:00|32907.4|32812.1|32903.4|32814.8|32907.4|32814.8|32903.4|32811.2|19
1648690630000|2022-03-31 01:37:10|32902.8|32814.2|32907.2|32809.1|32909.8|32814.8|32902.6|32806.4|19
1648690640000|2022-03-31 01:37:20|32906.9|32809.6|32910.3|32804.2|32910.3|32810.5|32906.4|32804.2|14
1648690650000|2022-03-31 01:37:30|32901.6|32812.1|32904.8|32816.1|32910.6|32816.5|32901.6|32800.7|26
1648690660000|2022-03-31 01:37:40|32905.1|32815.7|32907.6|32813.6|32908.7|32816.2|32904.8|32812.6|22
1648690670000|2022-03-31 01:37:50|32907.5|32813.8|32908.5|32815.5|32908.8|32816.9|32906|32812.8|20
1648690680000|2022-03-31 01:38:00|32906.8|32816.2|32910.7|32817.9|32912.4|32824|32903|32815.1|26
1648690690000|2022-03-31 01:38:10|32909.3|32818.3|32915.2|32820.9|32918|32824.7|32908.5|32817.8|29
1648690700000|2022-03-31 01:38:20|32917.1|32819.7|32918.9|32816.4|32920.6|32820.6|32914.1|32815.6|19
1648690710000|2022-03-31 01:38:30|32919.2|32816.3|32915.5|32821.2|32919.2|32821.6|32915|32816.3|15
1648690720000|2022-03-31 01:38:40|32915.9|32820.8|32914.6|32823.2|32916.5|32823.3|32914.1|32820.8|18
1648690730000|2022-03-31 01:38:50|32914.4|32822|32915.2|32820.8|32919.1|32823.2|32913|32815.1|28
1648690740000|2022-03-31 01:39:00|32916|32820.7|32913.5|32822.1|32916|32823|32912.7|32819.5|14
1648690750000|2022-03-31 01:39:10|32912.5|32823.5|32917.6|32818.8|32919.6|32823.5|32912.5|32814.3|21
1648690760000|2022-03-31 01:39:20|32917.7|32818.9|32917.1|32819.7|32921.7|32823.5|32913.5|32815.5|19
1648690770000|2022-03-31 01:39:30|32918.5|32818.3|32918|32820.7|32919|32821.1|32917.6|32817.8|19
1648690780000|2022-03-31 01:39:40|32917.9|32820.5|32916.3|32822.7|32920.5|32824.3|32914.6|32819|17
1648690790000|2022-03-31 01:39:50|32915.5|32823.5|32913.5|32821.6|32916.6|32823.5|32912.5|32820.3|20
1648690800000|2022-03-31 01:40:00|32919.2|32815.7|32923.4|32807.6|32923.4|32817.6|32917.2|32807.5|14
1648690810000|2022-03-31 01:40:10|32921.8|32810.3|32915.2|32817.6|32922.7|32818.5|32914.6|32809.3|17
1648690820000|2022-03-31 01:40:20|32915.8|32817|32916.2|32815.9|32916.2|32819.4|32913.5|32815.9|14
1648690830000|2022-03-31 01:40:30|32912.7|32821.6|32908.5|32819.8|32915.4|32822.8|32905.1|32813.1|23
1648690840000|2022-03-31 01:40:40|32909.2|32819.4|32908.6|32819.1|32912.9|32821.1|32908.3|32814.8|25
1648690850000|2022-03-31 01:40:50|32909.4|32817.9|32910.8|32825.2|32911|32826.1|32907.3|32815.6|15
1648690860000|2022-03-31 01:41:00|32911.9|32822.9|32908.8|32820.6|32917.8|32823.8|32907.6|32807.2|20
1648690870000|2022-03-31 01:41:10|32907.4|32820.8|32909.6|32813.6|32912.4|32821.2|32906.3|32811.2|22
1648690880000|2022-03-31 01:41:20|32909.2|32814.5|32909.6|32818.6|32909.6|32819.9|32907.8|32814.2|22
1648690890000|2022-03-31 01:41:30|32909.4|32816.8|32906.4|32821.9|32909.4|32822.6|32905.3|32816.8|21
1648690900000|2022-03-31 01:41:40|32906.3|32820.9|32907.2|32815.3|32909.6|32821.2|32904.2|32812.2|18
1648690910000|2022-03-31 01:41:50|32906.5|32816.1|32905.1|32822.1|32918.8|32829.2|32905.1|32797.9|23
1648690920000|2022-03-31 01:42:00|32905.7|32822.3|32909.3|32818.8|32909.3|32822.9|32905.7|32818.8|12
1648690930000|2022-03-31 01:42:10|32908.2|32820.4|32908.5|32822.5|32909.7|32824.1|32906.8|32818.4|11
1648690940000|2022-03-31 01:42:20|32909.1|32822.3|32901|32822|32909.9|32823.9|32901|32817.3|21
1648690950000|2022-03-31 01:42:30|32906|32818.5|32906.6|32817.1|32910.5|32822.1|32902.8|32813.4|15
1648690960000|2022-03-31 01:42:40|32906.1|32816.6|32907.6|32818.1|32907.8|32818.2|32904.8|32814.8|17
1648690970000|2022-03-31 01:42:50|32915.8|32802|32916.5|32806.8|32918.5|32812.5|32911.2|32801.1|14
1648690980000|2022-03-31 01:43:00|32916.8|32805.9|32907.9|32809.9|32917.1|32816.6|32907.4|32805.5|26
1648690990000|2022-03-31 01:43:10|32906.8|32808.8|32906.1|32808.4|32907.6|32810.3|32904.5|32808.4|11
1648691000000|2022-03-31 01:43:20|32905.3|32809.8|32901.9|32813.1|32905.3|32813.9|32901.1|32809.8|16
1648691010000|2022-03-31 01:43:30|32905.4|32810|32901.8|32812.1|32905.4|32812.8|32901.2|32810|13
1648691020000|2022-03-31 01:43:40|32903.1|32811.1|32902.3|32811|32909.4|32812.8|32902|32798.1|14
1648691030000|2022-03-31 01:43:50|32901.6|32811.6|32902.7|32811.8|32905.4|32812.4|32901.6|32808.4|12
1648691040000|2022-03-31 01:44:00|32902.8|32811.6|32904.9|32809.7|32905.5|32811.6|32902.8|32809.1|11
1648691050000|2022-03-31 01:44:10|32904|32810.5|32901.5|32814.3|32905.3|32814.3|32901|32809.5|10
1648691060000|2022-03-31 01:44:20|32902.2|32813.4|32905.5|32815|32905.9|32815|32900.5|32810.2|17
1648691070000|2022-03-31 01:44:30|32910.8|32809.3|32910.8|32809.5|32913.4|32809.5|32910.8|32806.8|7
1648691080000|2022-03-31 01:44:40|32908.2|32812.3|32914.3|32811.1|32915.2|32814.2|32905.1|32794.1|17
1648691090000|2022-03-31 01:44:50|32913.8|32811.5|32914.2|32811.1|32915.3|32811.8|32913.3|32809.9|13
1648691100000|2022-03-31 01:45:00|32918.5|32807.2|32910.4|32814.6|32918.5|32815.1|32910|32807.2|18
1648691110000|2022-03-31 01:45:10|32910.8|32814.2|32909.2|32817.5|32910.8|32819.8|32906.1|32814.2|13
1648691120000|2022-03-31 01:45:20|32910.2|32816.6|32907.8|32817.4|32910.5|32818.2|32906.8|32816.1|12
1648691130000|2022-03-31 01:45:30|32907.4|32819.1|32911.4|32814.9|32915.6|32819.4|32906.5|32804.5|21
1648691140000|2022-03-31 01:45:40|32909.4|32816.6|32909.3|32817.6|32909.4|32817.6|32908.7|32816.6|8
1648691150000|2022-03-31 01:45:50|32912|32815.4|32909.2|32817.9|32912.8|32817.9|32909.2|32814.6|6
1648691160000|2022-03-31 01:46:00|32923.8|32803.8|32910.3|32818|32923.8|32818.2|32910.3|32803.8|20
1648691170000|2022-03-31 01:46:10|32910|32819|32909|32818.3|32912.2|32819.9|32907.9|32817|15
1648691180000|2022-03-31 01:46:20|32908.5|32818.8|32909.1|32816.6|32910.7|32818.8|32908.1|32816.6|12
1648691190000|2022-03-31 01:46:30|32909.6|32816.7|32913.1|32809.7|32916.8|32816.7|32909.6|32802.5|8
1648691200000|2022-03-31 01:46:40|32913.9|32808|32914.1|32807.8|32915.3|32809.3|32913.4|32806.9|8
1648691210000|2022-03-31 01:46:50|32910.8|32814.3|32911.4|32813.5|32912.9|32814.9|32909.9|32812.4|8
1648691220000|2022-03-31 01:47:00|32911.2|32813.4|32911.6|32814.8|32914.9|32814.8|32911.2|32811.2|12
1648691230000|2022-03-31 01:47:10|32906.4|32819.1|32909.5|32816.4|32910|32819.1|32906.4|32816|12
1648691240000|2022-03-31 01:47:20|32908.7|32817.1|32914.3|32808.9|32915.4|32818.3|32908.7|32805.2|8
1648691250000|2022-03-31 01:47:30|32915.3|32806|32914.4|32808.3|32917|32808.3|32914.4|32804.7|11
1648691260000|2022-03-31 01:47:40|32913.6|32808.4|32911.3|32811|32914.3|32811|32911.3|32806.9|4
1648691270000|2022-03-31 01:47:50|32909.5|32815|32908.1|32817.6|32912.4|32818.5|32907|32813.1|14
1648691280000|2022-03-31 01:48:00|32909.1|32816.7|32908.9|32818.3|32912.6|32818.3|32908.1|32813.4|14
1648691290000|2022-03-31 01:48:10|32911.5|32818.4|32912.7|32816|32914.3|32819.3|32909.1|32812.6|18
1648691300000|2022-03-31 01:48:20|32911.5|32817.1|32908.3|32820.2|32919|32821.4|32907.5|32800.4|19
1648691310000|2022-03-31 01:48:30|32908.5|32819.6|32909|32816.8|32911.1|32819.6|32907|32816.8|19
1648691320000|2022-03-31 01:48:40|32909.2|32816.7|32908.2|32817.5|32911.4|32817.9|32908.2|32814.3|13
1648691330000|2022-03-31 01:48:50|32908|32817.6|32907.4|32819.2|32912.3|32820.5|32907.4|32814.9|9
1648691340000|2022-03-31 01:49:00|32909.9|32816.9|32909.7|32819|32913.1|32820.1|32908.4|32814.1|23
1648691350000|2022-03-31 01:49:10|32913|32818.6|32914|32812.7|32919.2|32818.9|32911.8|32799.1|13
1648691360000|2022-03-31 01:49:20|32913.2|32814.4|32910.3|32820.1|32915.3|32820.8|32909.2|32812.8|19
1648691370000|2022-03-31 01:49:30|32910.4|32820.2|32909.7|32819.3|32911.4|32820.2|32908.3|32818.3|18
1648691380000|2022-03-31 01:49:40|32909.6|32818.8|32909.5|32817.9|32911.7|32820.7|32908.7|32817.3|20
1648691390000|2022-03-31 01:49:50|32909.6|32818|32909.1|32818.3|32912.7|32820.2|32909|32815.3|27
1648691400000|2022-03-31 01:50:00|32910.2|32817.2|32906.2|32815.6|32910.2|32818.3|32905.2|32815.2|16
1648691410000|2022-03-31 01:50:10|32907.3|32814.4|32912.3|32805.9|32914.9|32815.5|32906.1|32801.1|22
1648691420000|2022-03-31 01:50:20|32914.6|32803.4|32907.2|32814.2|32914.6|32815.6|32906.7|32803.2|13
1648691430000|2022-03-31 01:50:30|32907.1|32814.3|32907.3|32815.1|32907.5|32817|32904.7|32814.3|13
1648691440000|2022-03-31 01:50:40|32906.3|32816.1|32905.7|32815.4|32911.9|32816.2|32905.5|32810.5|21
1648691450000|2022-03-31 01:50:50|32903.9|32815.9|32902.5|32813.7|32910.5|32815.9|32900.8|32805.5|30
1648691460000|2022-03-31 01:51:00|32903.2|32813.1|32907.4|32804.8|32908|32814|32901.4|32802.4|24
1648691470000|2022-03-31 01:51:10|32907.7|32805.6|32904.1|32808.4|32907.7|32810.2|32903.6|32805.6|21
1648691480000|2022-03-31 01:51:20|32904|32808.3|32905.4|32810.4|32910.3|32811|32904|32802.5|27
1648691490000|2022-03-31 01:51:30|32905.3|32810.3|32902.7|32814.4|32907.3|32815.4|32901.9|32808.5|14
1648691500000|2022-03-31 01:51:40|32902.6|32812|32902.9|32813|32905.5|32814.1|32902.4|32811.5|15
1648691510000|2022-03-31 01:51:50|32903|32813.1|32903.6|32815.3|32904.3|32816.4|32901.7|32813.1|16
1648691520000|2022-03-31 01:52:00|32911.1|32800.6|32904.1|32813.4|32911.1|32816.2|32902.1|32800.6|19
1648691530000|2022-03-31 01:52:10|32904.2|32813.3|32903.6|32813.8|32905.7|32814.6|32901.7|32811.6|25
1648691540000|2022-03-31 01:52:20|32904.6|32812.3|32901.4|32813.6|32904.6|32814.4|32901.4|32812.2|14
1648691550000|2022-03-31 01:52:30|32902.3|32813.5|32902.3|32813.2|32902.4|32813.6|32902.2|32812.7|10
1648691560000|2022-03-31 01:52:40|32902.2|32812.9|32902.9|32811.9|32904|32817.3|32898.2|32811.4|10
1648691570000|2022-03-31 01:52:50|32902.1|32812.7|32904.7|32809.7|32913|32814.2|32902.1|32791.8|19
1648691580000|2022-03-31 01:53:00|32904.4|32809|32903.9|32808.5|32908.9|32809.8|32903.2|32802.8|23
1648691590000|2022-03-31 01:53:10|32901.8|32812.3|32898.2|32808.3|32903.2|32813.8|32898.2|32808.3|15
1648691600000|2022-03-31 01:53:20|32898.3|32808.2|32899.8|32807.5|32901.2|32810.6|32897.9|32806.2|19
1648691610000|2022-03-31 01:53:30|32898.9|32808.3|32897.4|32808.2|32905.4|32808.5|32897.4|32799.6|16
1648691620000|2022-03-31 01:53:40|32897.3|32807.8|32897.2|32807.7|32900.1|32808.2|32896.1|32804.7|19
1648691630000|2022-03-31 01:53:50|32899.3|32805.2|32898.2|32803.9|32901|32807.2|32896.5|32796.8|21
1648691640000|2022-03-31 01:54:00|32898.3|32803.3|32896.2|32806.1|32899.5|32806.6|32895.4|32802.2|20
1648691650000|2022-03-31 01:54:10|32896.3|32806|32900|32798.6|32900.4|32806.3|32894.7|32797.9|14
1648691660000|2022-03-31 01:54:20|32900.6|32799.2|32893|32803.1|32900.6|32805.1|32893|32799.2|16
1648691670000|2022-03-31 01:54:30|32894.3|32801.9|32895.3|32803.8|32895.3|32805|32893.9|32801|11
1648691680000|2022-03-31 01:54:40|32894.6|32804.7|32897|32798.7|32906|32804.7|32894.6|32786|11
1648691690000|2022-03-31 01:54:50|32897.9|32797.7|32895.1|32797.7|32899|32800.4|32894.5|32796.3|16
1648691700000|2022-03-31 01:55:00|32895.2|32797.8|32894.8|32795.9|32896.9|32801.3|32890.2|32792.9|22
1648691710000|2022-03-31 01:55:10|32894.9|32796|32890.3|32798.1|32896.4|32800|32888.2|32794.5|18
1648691720000|2022-03-31 01:55:20|32889.4|32798.8|32891.6|32799.5|32891.6|32800.3|32888|32797.1|17
1648691730000|2022-03-31 01:55:30|32891.2|32799.7|32894|32796.4|32895.3|32799.7|32890.8|32795.3|14
1648691740000|2022-03-31 01:55:40|32900.2|32780.2|32895.2|32795.5|32900.3|32797.4|32893.2|32780.2|14
1648691750000|2022-03-31 01:55:50|32894.6|32803.2|32898.5|32797|32900|32803.2|32891.7|32795.8|16
1648691760000|2022-03-31 01:56:00|32897.9|32797.4|32896.8|32801.2|32899.2|32801.2|32896|32797.4|18
1648691770000|2022-03-31 01:56:10|32896.4|32801.6|32895.9|32802.9|32897.1|32805.4|32893.5|32801.2|17
1648691780000|2022-03-31 01:56:20|32895.8|32803.2|32898.3|32799.7|32899.7|32803.2|32894.4|32798.2|17
1648691790000|2022-03-31 01:56:30|32897.6|32800.1|32902.8|32788.4|32904.7|32801.1|32896.4|32783.9|9
1648691800000|2022-03-31 01:56:40|32902.3|32789.9|32891.6|32805.1|32902.3|32805.5|32890.5|32789.9|18
1648691810000|2022-03-31 01:56:50|32892.1|32804.6|32895.1|32803.1|32895.2|32805.5|32892.1|32803.1|15
1648691820000|2022-03-31 01:57:00|32894.6|32803.4|32893.7|32805.5|32897.2|32805.5|32893.7|32802.2|17
1648691830000|2022-03-31 01:57:10|32898.4|32800.6|32897.8|32800.9|32898.4|32805.4|32893.6|32800.6|14
1648691840000|2022-03-31 01:57:20|32894.9|32801.8|32898.4|32799.8|32899.9|32801.8|32894.9|32798.6|15
1648691850000|2022-03-31 01:57:30|32898.9|32799.5|32898.1|32799.9|32904.8|32801.2|32897.1|32785.4|20
1648691860000|2022-03-31 01:57:40|32897.5|32801.2|32897|32798.2|32898.6|32802|32895.2|32798.2|16
1648691870000|2022-03-31 01:57:50|32895.6|32799.9|32895.7|32801.2|32895.7|32803.7|32893.1|32799.7|15
1648691880000|2022-03-31 01:58:00|32895.9|32801|32896.7|32802.7|32899.1|32806.1|32892.1|32798.3|15
1648691890000|2022-03-31 01:58:10|32894.2|32802.3|32895.9|32806.7|32903.2|32809.2|32892.9|32798.7|23
1648691900000|2022-03-31 01:58:20|32893.9|32807.5|32902.9|32793.5|32905.2|32807.5|32893.9|32787.7|14
1648691910000|2022-03-31 01:58:30|32898.4|32798.8|32895.7|32804|32898.7|32804.6|32894.4|32798.6|11
1648691920000|2022-03-31 01:58:40|32893.3|32805.3|32896|32804.9|32896.7|32805.9|32893.3|32803.1|17
1648691930000|2022-03-31 01:58:50|32896.1|32799.9|32899.1|32810.5|32904.4|32810.6|32896.1|32799.9|20
1648691940000|2022-03-31 01:59:00|32900.1|32809.6|32907.1|32804.3|32909.8|32810|32900.1|32802|23
1648691950000|2022-03-31 01:59:10|32900.6|32804.4|32900.5|32809.1|32902.5|32810.9|32899.2|32804.4|17
1648691960000|2022-03-31 01:59:20|32900.4|32808.9|32904.5|32805.9|32907.7|32808.9|32900.4|32795.8|16
1648691970000|2022-03-31 01:59:30|32904.6|32806|32903.2|32809.3|32904.6|32812.5|32901.7|32806|17
1648691980000|2022-03-31 01:59:40|32903.3|32809.5|32901.3|32809.7|32904.2|32810.5|32901.1|32808.8|17
1648691990000|2022-03-31 01:59:50|32901.4|32809.8|32900.8|32811|32908.8|32812.1|32900.3|32803|18
1648692000000|2022-03-31 02:00:00|32905.1|32806.4|32900.3|32813.3|32905.1|32813.8|32899|32806.4|20
1648692010000|2022-03-31 02:00:10|32905.2|32809.6|32908.3|32804|32912.9|32812.1|32903.3|32792.7|16
1648692020000|2022-03-31 02:00:20|32907.9|32803.9|32909.8|32810.8|32913.7|32814.5|32901.5|32802.8|16
1648692030000|2022-03-31 02:00:30|32910.9|32809.5|32909.8|32811.8|32910.9|32816.8|32908.6|32809.5|14
1648692040000|2022-03-31 02:00:40|32910.6|32810.7|32907.3|32815.6|32911.7|32816.1|32906.7|32810|20
1648692050000|2022-03-31 02:00:50|32908.3|32814.7|32907|32816.3|32910.5|32817.3|32906|32812.4|16
1648692060000|2022-03-31 02:01:00|32905.8|32817.5|32906|32817.6|32910.8|32817.6|32905.8|32812.7|14
1648692070000|2022-03-31 02:01:10|32905.9|32816.4|32907.1|32815|32913.9|32816.5|32904.7|32804|17
1648692080000|2022-03-31 02:01:20|32908.4|32813.4|32907|32814.7|32908.6|32817.1|32905.1|32813.2|20
1648692090000|2022-03-31 02:01:30|32906.8|32815.3|32905.3|32816.4|32907.2|32816.8|32905.3|32814.6|16
1648692100000|2022-03-31 02:01:40|32905.4|32816.9|32904.9|32818.5|32910.3|32819|32904.9|32813.4|19
1648692110000|2022-03-31 02:01:50|32905.6|32817.9|32909.9|32812.4|32910.9|32817.9|32905.6|32811.5|12
1648692120000|2022-03-31 02:02:00|32911|32811.5|32913.8|32802.3|32915.9|32817.4|32904|32797.7|13
1648692130000|2022-03-31 02:02:10|32910.7|32808|32912|32807.9|32913.2|32809.6|32909.8|32806.3|12
1648692140000|2022-03-31 02:02:20|32912.1|32805.7|32909|32813.7|32914|32813.7|32909|32805.7|11
1648692150000|2022-03-31 02:02:30|32908.8|32814|32907|32815.6|32910.8|32815.7|32906.6|32811.5|10
1648692160000|2022-03-31 02:02:40|32913.3|32809.1|32907.3|32814.3|32913.3|32816.5|32905.2|32809.1|15
1648692170000|2022-03-31 02:02:50|32907.4|32814.4|32905.7|32819.9|32907.4|32823.2|32902.4|32813.7|18
1648692180000|2022-03-31 02:03:00|32919.2|32804.6|32909.8|32814.2|32919.2|32816.8|32907.2|32802.8|20
1648692190000|2022-03-31 02:03:10|32911.1|32813.2|32916.3|32813.8|32917.3|32819.8|32908|32812.8|16
1648692200000|2022-03-31 02:03:20|32913.6|32813.7|32914.6|32816.1|32915.9|32816.9|32913.6|32813.7|18
1648692210000|2022-03-31 02:03:30|32913.2|32817.7|32912.1|32818.9|32913.2|32820.4|32910.4|32817.4|14
1648692220000|2022-03-31 02:03:40|32911.3|32819.7|32920.6|32814.3|32922.7|32819.7|32911.3|32810.6|27
1648692230000|2022-03-31 02:03:50|32922|32812.4|32919.1|32821.1|32923.2|32821.4|32916.4|32811.6|21
1648692240000|2022-03-31 02:04:00|32918.6|32821.7|32917.8|32821.3|32920.6|32821.7|32917.2|32819|17
1648692250000|2022-03-31 02:04:10|32917.3|32820.8|32914.3|32822.3|32918.4|32823.1|32913.3|32820|15
1648692260000|2022-03-31 02:04:20|32914.4|32822.1|32911.2|32819.3|32921.4|32822.1|32910.2|32811.7|22
1648692270000|2022-03-31 02:04:30|32911.1|32819.4|32915|32818.7|32915.2|32822|32911|32817.2|18
1648692280000|2022-03-31 02:04:40|32915.9|32817.6|32918.2|32820.7|32922.2|32820.7|32912.8|32811.1|27
1648692290000|2022-03-31 02:04:50|32918.9|32820.1|32920.7|32817.1|32921|32820.3|32918.2|32817.1|18
1648692300000|2022-03-31 02:05:00|32920.5|32817.5|32913.7|32817|32921.1|32817.5|32913.7|32813|18
1648692310000|2022-03-31 02:05:10|32915.4|32815.4|32911.2|32819.2|32915.4|32820.7|32910.2|32815.3|21
1648692320000|2022-03-31 02:05:20|32910.2|32819.7|32910.4|32818.9|32912.9|32820.7|32909.6|32817.6|17
1648692330000|2022-03-31 02:05:30|32911.6|32818.6|32919.9|32806.2|32920.4|32822.1|32907.1|32806|17
1648692340000|2022-03-31 02:05:40|32918.2|32809|32915.8|32816.7|32919|32816.7|32914.1|32809|20
1648692350000|2022-03-31 02:05:50|32916.1|32816.2|32914.1|32820|32917.7|32821.3|32912.6|32815.6|24
1648692360000|2022-03-31 02:06:00|32914.2|32820.1|32914.3|32822|32915.2|32822|32914|32818.7|13
1648692370000|2022-03-31 02:06:10|32915.7|32820.9|32916.6|32821.6|32925.8|32829|32910|32811.2|14
1648692380000|2022-03-31 02:06:20|32917.4|32820.7|32920.5|32818.8|32924|32823.8|32916.2|32815.8|21
1648692390000|2022-03-31 02:06:30|32918.9|32820.3|32919.3|32813.6|32926.7|32820.3|32918.9|32807.8|16
1648692400000|2022-03-31 02:06:40|32918.8|32815.1|32916.9|32817.3|32918.9|32819.6|32915|32815.1|15
1648692410000|2022-03-31 02:06:50|32917.1|32817|32916.6|32823.2|32918|32823.2|32913.8|32816.1|19
1648692420000|2022-03-31 02:07:00|32917|32823.6|32917.5|32827.3|32919.4|32827.3|32914.6|32821.8|26
1648692430000|2022-03-31 02:07:10|32918.7|32826|32917.6|32823.3|32920|32826.8|32915.8|32822.8|26
1648692440000|2022-03-31 02:07:20|32916.8|32824|32920.7|32816.2|32925.7|32825|32916.8|32811.7|23
1648692450000|2022-03-31 02:07:30|32920.6|32815.6|32915.3|32823|32920.6|32824.8|32914.1|32815.6|16
1648692460000|2022-03-31 02:07:40|32915.4|32823.1|32914.3|32822.3|32917.9|32824|32913.5|32820.9|20
1648692470000|2022-03-31 02:07:50|32914.2|32821.7|32913.4|32821.1|32917.5|32822.1|32912.6|32818.5|21
1648692480000|2022-03-31 02:08:00|32913.5|32821.2|32916.3|32820.7|32917.2|32825.9|32910|32818.5|28
1648692490000|2022-03-31 02:08:10|32915.8|32821.2|32915.5|32819.3|32918.4|32823.3|32913.4|32818.6|20
1648692500000|2022-03-31 02:08:20|32914.4|32820.5|32913|32823.3|32925.1|32826.5|32913|32805.9|24
1648692510000|2022-03-31 02:08:30|32912.7|32823.7|32916.8|32816.8|32919.6|32823.7|32912.7|32813.8|18
1648692520000|2022-03-31 02:08:40|32916.5|32817.1|32916|32817.6|32918.4|32817.9|32915.3|32814.9|20
1648692530000|2022-03-31 02:08:50|32916.4|32818.8|32912.9|32820.6|32916.8|32822.3|32912.9|32818.8|20
1648692540000|2022-03-31 02:09:00|32913.2|32820.5|32909.7|32821.6|32920.6|32827.6|32909.4|32811.8|29
1648692550000|2022-03-31 02:09:10|32909.3|32821.2|32913|32824.1|32918.2|32824.1|32908.5|32808.9|25
1648692560000|2022-03-31 02:09:20|32914.5|32819.9|32913.4|32816.7|32916.5|32821.7|32911.4|32815.9|24
1648692570000|2022-03-31 02:09:30|32913.6|32816.4|32918.4|32812.3|32927.9|32817.6|32913.6|32808.6|24
1648692580000|2022-03-31 02:09:40|32919.8|32810.8|32918.3|32815.2|32922.1|32819.1|32915.2|32810.8|17
1648692590000|2022-03-31 02:09:50|32914.8|32814.2|32912.7|32812.5|32919.9|32817.9|32907.6|32805.6|14
1648692600000|2022-03-31 02:10:00|32913.5|32810.8|32913.1|32814.4|32915|32816.5|32911.4|32810.8|23
1648692610000|2022-03-31 02:10:10|32913.5|32813.4|32914.7|32810.7|32919.6|32813.7|32913.2|32802.4|13
1648692620000|2022-03-31 02:10:20|32914|32812.2|32912.5|32811.2|32916|32814.6|32911.2|32807.6|13
1648692630000|2022-03-31 02:10:30|32912.8|32810.4|32911.9|32814.7|32912.9|32814.7|32910.1|32810.4|18
1648692640000|2022-03-31 02:10:40|32912.7|32813.9|32911.8|32817.3|32915.4|32819.1|32909.9|32812.6|16
1648692650000|2022-03-31 02:10:50|32911.9|32810|32911.5|32817.6|32914.9|32817.8|32909.8|32810|18
1648692660000|2022-03-31 02:11:00|32911.4|32817.9|32917.6|32809.3|32918|32820.1|32911.4|32808.9|21
1648692670000|2022-03-31 02:11:10|32916.8|32810.7|32916.7|32810.8|32917.4|32813.3|32914.1|32810.5|13
1648692680000|2022-03-31 02:11:20|32916.6|32810.7|32913.2|32814.6|32916.6|32814.6|32913|32810.7|15
1648692690000|2022-03-31 02:11:30|32913.4|32813.9|32911.2|32815.3|32913.4|32817.1|32909.9|32813.9|12
1648692700000|2022-03-31 02:11:40|32912.5|32814.3|32909.8|32816|32912.5|32817.5|32909.6|32814.3|15
1648692710000|2022-03-31 02:11:50|32909.7|32816.3|32913|32812.3|32914.4|32816.6|32908.6|32809.7|21
1648692720000|2022-03-31 02:12:00|32910.4|32816|32915.4|32810.8|32921.1|32817.2|32908.7|32801.1|20
1648692730000|2022-03-31 02:12:10|32915.3|32810.7|32910.8|32815.7|32915.3|32816.1|32910.2|32810|22
1648692740000|2022-03-31 02:12:20|32911.3|32815|32913.4|32812.3|32913.4|32815.1|32911.3|32812.3|8
1648692750000|2022-03-31 02:12:30|32913|32813|32914.8|32810.6|32915.4|32813|32913|32809|8
1648692760000|2022-03-31 02:12:40|32914|32811.9|32920.7|32811.9|32925.1|32817.8|32911.2|32805.9|14
1648692770000|2022-03-31 02:12:50|32920.8|32811.7|32918|32812.1|32920.8|32816.3|32914.4|32810.2|19
1648692780000|2022-03-31 02:13:00|32916.8|32814.4|32920.5|32815.9|32922.3|32818.6|32916.3|32814.4|24
1648692790000|2022-03-31 02:13:10|32920.4|32815.8|32918.4|32819.2|32923|32819.2|32917.9|32815.4|17
1648692800000|2022-03-31 02:13:20|32917.7|32820.1|32917|32818.5|32918.9|32821|32916.6|32817.7|15
1648692810000|2022-03-31 02:13:30|32918.3|32817.9|32917.6|32819.1|32923.8|32820.8|32915.6|32817.8|22
1648692820000|2022-03-31 02:13:40|32917.9|32818.9|32915.7|32817.1|32918.7|32820|32915.3|32816|17
1648692830000|2022-03-31 02:13:50|32923.2|32805.7|32920.5|32814.1|32923.2|32816.7|32917.5|32805.7|14
1648692840000|2022-03-31 02:14:00|32918.1|32816.1|32919.6|32814.1|32919.6|32818|32915.9|32814.1|15
1648692850000|2022-03-31 02:14:10|32919.1|32814.5|32917.4|32815.9|32922.4|32816|32917.1|32811.2|15
1648692860000|2022-03-31 02:14:20|32917.3|32815.8|32917.4|32816.4|32918.4|32820.7|32913.4|32814|16
1648692870000|2022-03-31 02:14:30|32917.7|32816|32914.8|32819.4|32923.1|32820.8|32913.6|32811.9|19
1648692880000|2022-03-31 02:14:40|32915.9|32817.5|32919.9|32813.1|32922.2|32821.6|32914.1|32808.7|26
1648692890000|2022-03-31 02:14:50|32919.4|32813.5|32917.2|32817.8|32920|32818|32916.8|32813.4|20
1648692900000|2022-03-31 02:15:00|32917.4|32818|32920.7|32814.1|32923.7|32818|32917.4|32811.2|15
1648692910000|2022-03-31 02:15:10|32921|32814.3|32916.6|32823.2|32921|32823.5|32915.7|32814.3|16
1648692920000|2022-03-31 02:15:20|32916.3|32822.9|32915.7|32822.6|32917.3|32823|32915.7|32821.4|17
1648692930000|2022-03-31 02:15:30|32916.4|32818.5|32919.7|32821.2|32919.8|32825.1|32915.6|32818|17
1648692940000|2022-03-31 02:15:40|32919.6|32820.4|32917.2|32815.7|32926.3|32821.6|32915.4|32808.2|11
1648692950000|2022-03-31 02:15:50|32919|32813.8|32917.4|32823.5|32919|32824.1|32915.5|32813.6|19
1648692960000|2022-03-31 02:16:00|32917|32823.2|32908.5|32818|32919.1|32823.2|32907.2|32805.1|30
1648692970000|2022-03-31 02:16:10|32910.7|32816|32906.5|32819.2|32911.6|32819.4|32906.5|32815.3|26
1648692980000|2022-03-31 02:16:20|32907.6|32818.6|32908.3|32822|32910.7|32822|32907.6|32817.1|20
1648692990000|2022-03-31 02:16:30|32910.8|32819.3|32907.8|32819.4|32911|32820|32907.3|32817.1|31
1648693000000|2022-03-31 02:16:40|32908.4|32818.9|32908.9|32816.2|32915.1|32822.8|32906.9|32808.1|31
1648693010000|2022-03-31 02:16:50|32908.5|32816.5|32909.8|32814.2|32912.9|32820.3|32905.9|32805.5|29
1648693020000|2022-03-31 02:17:00|32910.3|32813.8|32909.2|32813.1|32911.2|32813.8|32908.8|32809.5|27
1648693030000|2022-03-31 02:17:10|32908.7|32813.9|32910|32817.5|32911|32819.5|32905.9|32812.7|21
1648693040000|2022-03-31 02:17:20|32909.8|32817.3|32911.3|32814.8|32912|32817.9|32909.6|32814.3|16
1648693050000|2022-03-31 02:17:30|32910.8|32813|32905.4|32817.9|32911.2|32819.3|32904.2|32812.5|32
1648693060000|2022-03-31 02:17:40|32905.6|32818|32906.9|32816.5|32908|32818.2|32905.6|32815|31
1648693070000|2022-03-31 02:17:50|32905.9|32817.5|32911|32810.2|32911.5|32818|32905.2|32806.8|30
1648693080000|2022-03-31 02:18:00|32913.7|32807.9|32911.7|32814.8|32914.2|32816.5|32910.2|32807.1|13
1648693090000|2022-03-31 02:18:10|32910.6|32813.8|32912.4|32812.6|32913|32815.1|32909.8|32811.6|15
1648693100000|2022-03-31 02:18:20|32908.9|32818|32912.4|32816.3|32918.3|32818|32908.9|32809|21
1648693110000|2022-03-31 02:18:30|32913.4|32815.2|32913|32815.8|32915.1|32816.6|32912.2|32813.4|17
1648693120000|2022-03-31 02:18:40|32908.7|32817.8|32913.5|32807.5|32913.9|32817.8|32908.7|32807.4|14
1648693130000|2022-03-31 02:18:50|32914|32808.3|32912.9|32813.3|32914.7|32815.8|32910.6|32808.3|18
1648693140000|2022-03-31 02:19:00|32912|32814.2|32911.3|32815.6|32914.2|32815.8|32910.7|32811.3|18
1648693150000|2022-03-31 02:19:10|32912.4|32814.6|32913.3|32816.6|32914.7|32819.2|32910.1|32814.6|13
1648693160000|2022-03-31 02:19:20|32912.3|32817.7|32913.9|32816.7|32914.7|32819.5|32911|32815.1|11
1648693170000|2022-03-31 02:19:30|32912.8|32813.6|32912.1|32819.8|32914.8|32820.2|32910.4|32813.5|20
1648693180000|2022-03-31 02:19:40|32915.9|32816.1|32917.1|32817.3|32919.1|32828|32907|32808.5|16
1648693190000|2022-03-31 02:19:50|32915.6|32818.8|32913|32820.8|32917|32823.1|32911.8|32817.1|19
1648693200000|2022-03-31 02:20:00|32912.5|32820.1|32913.4|32817.6|32913.5|32822.1|32910.7|32817.6|17
1648693210000|2022-03-31 02:20:10|32912.4|32818.5|32909.1|32818.3|32912.4|32819.3|32909|32817.1|14
1648693220000|2022-03-31 02:20:20|32909.2|32816.8|32909.2|32818.3|32915.4|32818.8|32909.1|32810.6|15
1648693230000|2022-03-31 02:20:30|32909.3|32818.5|32913.3|32810.5|32914.5|32820.9|32906.5|32808.2|17
1648693240000|2022-03-31 02:20:40|32914|32810.2|32909.1|32819.4|32914|32821|32908.4|32810.2|24
1648693250000|2022-03-31 02:20:50|32911.2|32817.3|32910.9|32817.3|32912.1|32819.2|32909|32816.1|14
1648693260000|2022-03-31 02:21:00|32917.6|32809.2|32910|32817.4|32918.3|32818.1|32908.7|32808.3|22
1648693270000|2022-03-31 02:21:10|32910.1|32817.9|32912.7|32815.4|32913.4|32818|32909.6|32814.3|11
1648693280000|2022-03-31 02:21:20|32911.9|32816.2|32910.9|32819.8|32911.9|32819.8|32909.2|32816.2|14
1648693290000|2022-03-31 02:21:30|32911.8|32821|32913.7|32816.4|32918.1|32821|32910.9|32803.9|15
1648693300000|2022-03-31 02:21:40|32914.1|32815.6|32919.6|32813.1|32922.9|32816.8|32914.1|32808.8|17
1648693310000|2022-03-31 02:21:50|32920|32813.5|32917.1|32816.7|32920|32818.2|32915.1|32813|18
1648693320000|2022-03-31 02:22:00|32921.6|32811.7|32918.9|32818.8|32921.6|32819|32917.1|32811.7|13
1648693330000|2022-03-31 02:22:10|32915|32820.3|32919.3|32813.3|32926.3|32821.1|32914.3|32807.7|24
1648693340000|2022-03-31 02:22:20|32920.4|32812|32916.9|32815.1|32920.4|32816.9|32914.9|32812|21
1648693350000|2022-03-31 02:22:30|32917.4|32814.7|32912|32820.5|32917.4|32820.7|32912|32814.6|20
1648693360000|2022-03-31 02:22:40|32913|32818.2|32912.9|32821.3|32914|32823|32909.8|32817.3|25
1648693370000|2022-03-31 02:22:50|32912.2|32821.4|32911.4|32819.9|32915.9|32822.3|32911.4|32817.9|16
1648693380000|2022-03-31 02:23:00|32910.5|32820.9|32914.4|32815.2|32921.3|32821.7|32910.5|32803.7|25
1648693390000|2022-03-31 02:23:10|32915.8|32813.3|32918|32812.4|32918|32817.5|32914.3|32811.1|8
1648693400000|2022-03-31 02:23:20|32917.3|32813.8|32913|32818.7|32917.3|32819.3|32912.8|32813.8|12
1648693410000|2022-03-31 02:23:30|32912.9|32819.1|32916.3|32816.6|32916.3|32819.1|32912.9|32816.6|8
1648693420000|2022-03-31 02:23:40|32914.9|32818.3|32912.1|32820.7|32918.4|32820.7|32912.1|32809.5|9
1648693430000|2022-03-31 02:23:50|32914.6|32814.7|32913|32819.4|32914.6|32821.9|32909.7|32814.7|9
1648693440000|2022-03-31 02:24:00|32924.5|32808.7|32921.7|32809.5|32924.5|32810.6|32921.6|32804.5|10
1648693450000|2022-03-31 02:24:10|32922.9|32808.1|32918.6|32813.5|32922.9|32814.3|32917.7|32808.1|17
1648693460000|2022-03-31 02:24:20|32913.4|32818.3|32915.7|32816.5|32915.7|32818.3|32913.4|32816.5|13
1648693470000|2022-03-31 02:24:30|32915.5|32817|32917|32817|32918.9|32818.8|32915.5|32814.6|10
1648693480000|2022-03-31 02:24:40|32915.9|32815.1|32911.7|32818.8|32915.9|32819.7|32910.4|32814.7|15
1648693490000|2022-03-31 02:24:50|32914.4|32815.6|32917|32811.8|32920.5|32820.4|32912.3|32803.3|18
1648693500000|2022-03-31 02:25:00|32914.2|32816.7|32913.7|32818.4|32914.2|32820.9|32910.9|32816.7|18
1648693510000|2022-03-31 02:25:10|32912.9|32819.2|32913.4|32820|32914.6|32820.6|32912.1|32817.5|18
1648693520000|2022-03-31 02:25:20|32914.3|32818.9|32913.5|32819.9|32914.7|32822|32910.7|32818.9|17
1648693530000|2022-03-31 02:25:30|32914.9|32816.8|32912.8|32819|32920.5|32822.1|32910.9|32812.9|20
1648693540000|2022-03-31 02:25:40|32909.6|32823.4|32915.3|32818.5|32915.7|32823.4|32909.6|32817.7|8
1648693550000|2022-03-31 02:25:50|32914.3|32819.7|32916.3|32814|32922.6|32819.7|32914.3|32802.3|17
1648693560000|2022-03-31 02:26:00|32922.2|32807.5|32916.4|32815.7|32922.2|32816.9|32915.2|32807.5|27
1648693570000|2022-03-31 02:26:10|32916.6|32815.3|32914.9|32817|32918.3|32817|32914.9|32813.2|13
1648693580000|2022-03-31 02:26:20|32915.4|32815.7|32911.9|32819.3|32915.4|32819.3|32911.7|32815.3|12
1648693590000|2022-03-31 02:26:30|32912.6|32821.1|32913.4|32819.5|32919.3|32821.1|32912.3|32811.8|9
1648693600000|2022-03-31 02:26:40|32913|32820.2|32916.8|32813.8|32918.7|32821.5|32913|32809.5|18
1648693610000|2022-03-31 02:26:50|32914.4|32817.1|32914.6|32816.2|32915.6|32820.9|32911.2|32815.5|22
1648693620000|2022-03-31 02:27:00|32913.8|32817.1|32913.9|32817.2|32914.4|32818.7|32913.1|32816.2|10
1648693630000|2022-03-31 02:27:10|32913|32818|32911.4|32819.9|32913|32820.2|32909.6|32818|9
1648693640000|2022-03-31 02:27:20|32915|32813.6|32916.7|32813.4|32916.7|32817.9|32913.2|32813.4|9
1648693650000|2022-03-31 02:27:30|32915.4|32815.1|32915|32816.5|32916.8|32816.5|32914.5|32813.4|10
1648693660000|2022-03-31 02:27:40|32920|32800|32919.2|32807.8|32922|32807.8|32919.2|32799.5|8
1648693670000|2022-03-31 02:27:50|32916.5|32811.2|32913.6|32818.4|32916.5|32821.3|32910.2|32811.2|13
1648693680000|2022-03-31 02:28:00|32913.4|32819|32914.9|32822.2|32914.9|32823.1|32911.9|32817.4|11
1648693690000|2022-03-31 02:28:10|32914.8|32821.5|32917.7|32813.7|32918.5|32821.5|32914.2|32813.2|10
1648693700000|2022-03-31 02:28:20|32916.8|32814.9|32911.4|32820|32917.9|32820.7|32911.3|32813.9|13
1648693710000|2022-03-31 02:28:30|32911.5|32820.1|32921.2|32811.4|32924.1|32827.5|32911.4|32810.6|10
1648693720000|2022-03-31 02:28:40|32921.1|32813.1|32917.9|32810.4|32921.1|32815.2|32917.9|32810.4|9
1648693730000|2022-03-31 02:28:50|32918.7|32810.5|32912.2|32818.2|32918.7|32819.2|32911.4|32810.3|10
1648693740000|2022-03-31 02:29:00|32911.6|32818.8|32911.4|32820.8|32912.4|32820.8|32911.4|32817.8|7
1648693750000|2022-03-31 02:29:10|32909.6|32820.6|32911.3|32819.1|32911.3|32824.9|32907.9|32819.1|13
1648693760000|2022-03-31 02:29:20|32914.7|32815.1|32912.8|32821.7|32914.7|32822.7|32911.9|32815.1|12
1648693770000|2022-03-31 02:29:30|32913.4|32821.2|32918.2|32822.2|32924.8|32825.6|32913.4|32810.6|27
1648693780000|2022-03-31 02:29:40|32918.4|32822|32916.9|32823.6|32919.2|32824.4|32915|32820.9|15
1648693790000|2022-03-31 02:29:50|32916.6|32823.3|32917.9|32820.1|32918|32823.3|32916.2|32819.2|17
1648693800000|2022-03-31 02:30:00|32918|32820.8|32917.4|32823.7|32918.6|32824.4|32916.9|32820.8|18
1648693810000|2022-03-31 02:30:10|32918.3|32822.8|32917.2|32825.5|32922.3|32827.7|32915.2|32814.1|24
1648693820000|2022-03-31 02:30:20|32917.3|32825.2|32922.5|32821.1|32926.7|32827.2|32917.3|32816.1|22
1648693830000|2022-03-31 02:30:30|32923.5|32819.6|32929|32820.7|32931.5|32824|32920.2|32817.2|31
1648693840000|2022-03-31 02:30:40|32928.7|32820.4|32924.8|32825.5|32930|32826.5|32924.7|32819.1|22
1648693850000|2022-03-31 02:30:50|32924.7|32825.4|32923.2|32827.4|32926.2|32827.4|32922.6|32821.4|22
1648693860000|2022-03-31 02:31:00|32922.5|32826.9|32925.2|32827.3|32925.5|32831.4|32922.4|32826.9|17
1648693870000|2022-03-31 02:31:10|32923.4|32829.1|32922.8|32830|32923.4|32832.3|32920.5|32829.1|17
1648693880000|2022-03-31 02:31:20|32921.9|32829.9|32922.8|32830|32933.2|32832.4|32921.7|32814.6|24
1648693890000|2022-03-31 02:31:30|32922.3|32831.1|32921.9|32826.3|32923|32832.1|32920.7|32825.3|15
1648693900000|2022-03-31 02:31:40|32921.7|32826.1|32920.9|32825.9|32923.7|32826.3|32920.8|32824.2|9
1648693910000|2022-03-31 02:31:50|32920.8|32825.8|32920.5|32826.4|32921.8|32827.3|32919.7|32824.9|12
1648693920000|2022-03-31 02:32:00|32920.7|32826.5|32920.7|32825.1|32923.2|32829|32916.4|32822.1|16
1648693930000|2022-03-31 02:32:10|32922.9|32822.8|32923.6|32821.3|32927.7|32827.5|32919.8|32815.3|17
1648693940000|2022-03-31 02:32:20|32923.4|32821.7|32918.4|32825|32924.9|32825|32918.4|32819.3|20
1648693950000|2022-03-31 02:32:30|32919.2|32824.2|32921.4|32822.1|32921.4|32824.2|32919.2|32822.1|6
1648693960000|2022-03-31 02:32:40|32920.4|32823.1|32924.1|32818.7|32927.5|32824.8|32919.1|32815.4|17
1648693970000|2022-03-31 02:32:50|32924|32819.9|32919.7|32821.9|32924.4|32824.1|32917.7|32818.5|19
1648693980000|2022-03-31 02:33:00|32917.7|32822.8|32918.7|32823.3|32923.7|32826.9|32914.7|32814.8|23
1648693990000|2022-03-31 02:33:10|32917.9|32824.3|32923.2|32818.4|32925.4|32824.3|32917|32814.7|23
1648694000000|2022-03-31 02:33:20|32923.4|32818.3|32919.9|32821.9|32923.4|32823.6|32919.8|32818.3|23
1648694010000|2022-03-31 02:33:30|32920.7|32821.2|32917|32820.4|32920.7|32823.7|32916.4|32819.7|14
1648694020000|2022-03-31 02:33:40|32915.9|32821.5|32915.9|32827.3|32920.9|32829.6|32915.1|32821.1|23
1648694030000|2022-03-31 02:33:50|32914.7|32827|32920.2|32818.1|32923.8|32827.4|32914.6|32813.5|26
1648694040000|2022-03-31 02:34:00|32924.4|32813.7|32918|32820|32924.4|32828.1|32914.6|32813.7|22
1648694050000|2022-03-31 02:34:10|32918.8|32819.1|32919.8|32819.1|32921|32821.4|32916.7|32817.3|22
1648694060000|2022-03-31 02:34:20|32920|32818.9|32920.6|32822.4|32921.1|32825|32918.3|32818.4|15
1648694070000|2022-03-31 02:34:30|32918.6|32822.6|32913.9|32826.1|32921.4|32828.8|32913.9|32822.2|22
1648694080000|2022-03-31 02:34:40|32916.9|32825.8|32913.5|32823.6|32918.2|32825.8|32912.5|32819.6|33
1648694090000|2022-03-31 02:34:50|32912.6|32824.1|32914.5|32823|32915.5|32824.1|32912.6|32820.9|25
1648694100000|2022-03-31 02:35:00|32914.4|32822|32914.9|32818|32920.8|32823.1|32914.4|32812.7|27
1648694110000|2022-03-31 02:35:10|32914.7|32818.3|32914|32816.1|32916.3|32820|32913|32815.9|29
1648694120000|2022-03-31 02:35:20|32913.5|32816.9|32913.2|32817.9|32914.9|32821.1|32912.4|32816.2|23
1648694130000|2022-03-31 02:35:30|32913.1|32817.8|32909.6|32812.9|32919.9|32821.8|32908.4|32803|28
1648694140000|2022-03-31 02:35:40|32911.5|32811.6|32909.5|32820|32911.5|32823.9|32908.1|32811.6|25
1648694150000|2022-03-31 02:35:50|32909.1|32820.6|32915.1|32816.1|32917.2|32822.2|32907.4|32811.4|26
1648694160000|2022-03-31 02:36:00|32914.7|32816.9|32908.1|32823.1|32914.7|32823.9|32908.1|32816.4|21
1648694170000|2022-03-31 02:36:10|32910.5|32823.2|32909.1|32823.2|32910.6|32823.2|32908.1|32821.2|24
1648694180000|2022-03-31 02:36:20|32910.1|32822.4|32913.9|32812.3|32913.9|32825.6|32906.2|32812.3|27
1648694190000|2022-03-31 02:36:30|32913.6|32812.4|32909.4|32818.6|32918.7|32821.7|32906|32812.1|25
1648694200000|2022-03-31 02:36:40|32908.6|32818.5|32909.1|32818.8|32910.4|32820.2|32907|32818|21
1648694210000|2022-03-31 02:36:50|32910.3|32818|32909.8|32817.6|32910.3|32819.8|32907.5|32816.9|19
1648694220000|2022-03-31 02:37:00|32923.5|32803.5|32910.8|32814.5|32923.7|32816.4|32910.2|32803.5|27
1648694230000|2022-03-31 02:37:10|32911.3|32813.9|32907.3|32818.9|32912.9|32818.9|32907.3|32813.1|23
1648694240000|2022-03-31 02:37:20|32908.1|32818.3|32912.4|32810.5|32919.6|32818.9|32907.8|32800.2|19
1648694250000|2022-03-31 02:37:30|32911.4|32811.5|32916.5|32808.4|32916.5|32812.5|32911.4|32808.4|15
1648694260000|2022-03-31 02:37:40|32916.9|32809.8|32907|32818.9|32916.9|32818.9|32907|32809.8|13
1648694270000|2022-03-31 02:37:50|32907.5|32819.3|32908.2|32815.6|32909.3|32819.3|32907.1|32810.7|20
1648694280000|2022-03-31 02:38:00|32910.4|32813.2|32912.9|32817.2|32913.1|32818.8|32907.7|32812.6|18
1648694290000|2022-03-31 02:38:10|32922.8|32802.8|32919.8|32799.8|32923.5|32811.5|32917.5|32799.8|11
1648694300000|2022-03-31 02:38:20|32921.3|32801.3|32917.4|32810.6|32922.9|32812.6|32915.8|32801.3|13
1648694310000|2022-03-31 02:38:30|32916.9|32810.7|32912.4|32815.9|32918.6|32816.8|32912.3|32809.5|12
1648694320000|2022-03-31 02:38:40|32912.5|32816.2|32918.6|32813.7|32922.4|32820.1|32911.8|32809.1|14
1648694330000|2022-03-31 02:38:50|32917.6|32816.4|32914.8|32816.1|32920.2|32817.7|32912.9|32814.2|8
1648694340000|2022-03-31 02:39:00|32917.3|32815|32913.4|32821.3|32917.3|32826.9|32912.8|32815|14
1648694350000|2022-03-31 02:39:10|32914.4|32820.7|32919.1|32815.6|32920|32822.9|32913.4|32812.2|12
1648694360000|2022-03-31 02:39:20|32920|32814.9|32913.8|32822.3|32920|32822.7|32913.8|32814.9|14
1648694370000|2022-03-31 02:39:30|32913.5|32822.8|32914.1|32822.7|32916.2|32823.1|32913.4|32820.7|10
1648694380000|2022-03-31 02:39:40|32913.7|32823.2|32919.8|32817.1|32919.8|32826.6|32912.5|32817.1|16
1648694390000|2022-03-31 02:39:50|32916.2|32818.7|32916|32822.4|32921.8|32825.5|32912.6|32816.7|17
1648694400000|2022-03-31 02:40:00|32928.4|32808.4|32924.9|32806.3|32928.4|32827.4|32910.9|32806.3|19
1648694410000|2022-03-31 02:40:10|32924.7|32805.8|32917.3|32820.8|32924.7|32820.8|32917.3|32805.8|13
1648694420000|2022-03-31 02:40:20|32917.9|32819.8|32921.8|32823|32924.1|32824.2|32917.9|32819.6|21
1648694430000|2022-03-31 02:40:30|32922.5|32822.5|32917.4|32826.7|32923.8|32826.7|32917.4|32819|9
1648694440000|2022-03-31 02:40:40|32917|32826.3|32917.2|32827|32918.1|32828.4|32915.5|32825.9|14
1648694450000|2022-03-31 02:40:50|32916.9|32828.8|32917.8|32828.2|32921.9|32830.4|32916.1|32825.3|18
1648694460000|2022-03-31 02:41:00|32917.4|32827.3|32922.8|32825.9|32924.9|32832.3|32915.9|32818.9|21
1648694470000|2022-03-31 02:41:10|32919|32829.9|32918.8|32828|32922.6|32830.5|32914.7|32825.7|14
1648694480000|2022-03-31 02:41:20|32918.9|32828.1|32919.4|32829.7|32920.2|32830.2|32916.8|32827|20
1648694490000|2022-03-31 02:41:30|32919.1|32830|32921.2|32827.4|32922.6|32830.4|32917.1|32825.9|13
1648694500000|2022-03-31 02:41:40|32919.9|32828.7|32921.7|32827.9|32923|32828.8|32919.9|32826.3|9
1648694510000|2022-03-31 02:41:50|32925.1|32827.8|32924.1|32826|32925.1|32832.9|32917.2|32825.1|15
1648694520000|2022-03-31 02:42:00|32929.6|32816|32918.5|32831.3|32929.6|32837.9|32918.5|32816|20
1648694530000|2022-03-31 02:42:10|32917.9|32830.6|32921.8|32826|32921.8|32830.6|32917.9|32825.7|14
1648694540000|2022-03-31 02:42:20|32921.3|32826.7|32926.1|32830|32929.5|32830|32920.6|32821.8|10
1648694550000|2022-03-31 02:42:30|32923.7|32831.8|32924.2|32830.7|32926.7|32832.3|32923.7|32827.6|17
1648694560000|2022-03-31 02:42:40|32924.8|32829.7|32924.3|32829.7|32925.2|32831.3|32922|32828.2|13
1648694570000|2022-03-31 02:42:50|32924.8|32828.1|32933.8|32815.8|32934.1|32837.3|32924.4|32811.3|15
1648694580000|2022-03-31 02:43:00|32933.3|32817.4|32924.3|32828.9|32933.3|32832|32924.3|32817.4|18
1648694590000|2022-03-31 02:43:10|32923.7|32829.6|32927.6|32826|32927.6|32829.6|32923.7|32825.7|15
1648694600000|2022-03-31 02:43:20|32928|32825.8|32932.3|32818.6|32932.8|32834.3|32918.5|32816.8|13
1648694610000|2022-03-31 02:43:30|32932.5|32819.8|32921.6|32829.3|32932.5|32833.2|32916.8|32818.9|23
1648694620000|2022-03-31 02:43:40|32918.2|32831.4|32928.2|32822.1|32928.2|32833|32918.2|32822.1|25
1648694630000|2022-03-31 02:43:50|32929.9|32820|32921.8|32830.8|32929.9|32830.8|32921.8|32820|20
1648694640000|2022-03-31 02:44:00|32921.9|32830.7|32921.7|32831.2|32924.1|32832.3|32919|32829.5|21
1648694650000|2022-03-31 02:44:10|32922.1|32829.4|32921|32831.9|32923.5|32831.9|32921|32828.2|12
1648694660000|2022-03-31 02:44:20|32924.6|32827.7|32920.5|32828.7|32926.8|32830.9|32918.4|32824.7|23
1648694670000|2022-03-31 02:44:30|32920.1|32829.2|32924.3|32829.4|32928|32832.7|32918.9|32825.6|21
1648694680000|2022-03-31 02:44:40|32925.8|32828.5|32923.1|32826.4|32931.7|32831|32922.9|32810.8|14
1648694690000|2022-03-31 02:44:50|32924.7|32824.4|32925.7|32825.2|32928.4|32827.6|32922.9|32820.6|11
1648694700000|2022-03-31 02:45:00|32933.3|32816.4|32925.2|32826.5|32933.4|32826.5|32925.2|32816.1|10
1648694710000|2022-03-31 02:45:10|32924.5|32827.4|32920.6|32830.4|32926.4|32830.4|32920.5|32824.8|13
1648694720000|2022-03-31 02:45:20|32919.2|32830.7|32921.5|32829|32922.1|32830.8|32919|32828.7|12
1648694730000|2022-03-31 02:45:30|32920.2|32829.1|32930.2|32812.9|32931.2|32829.3|32919.1|32812.9|14
1648694740000|2022-03-31 02:45:40|32928.4|32815.2|32928|32822.7|32931.1|32832.5|32925.2|32815.2|14
1648694750000|2022-03-31 02:45:50|32925.5|32825.3|32925.6|32825.3|32926.7|32826|32925.1|32824.5|9
1648694760000|2022-03-31 02:46:00|32924.5|32821.5|32924|32821.2|32926|32823.5|32921.9|32819.6|15
1648694770000|2022-03-31 02:46:10|32919.8|32826.2|32916.1|32828.5|32923.9|32833.4|32915.8|32825.9|21
1648694780000|2022-03-31 02:46:20|32916.5|32828|32919.5|32825|32919.5|32828.5|32916.1|32825|13
1648694790000|2022-03-31 02:46:30|32918.1|32826.2|32923.8|32820.1|32928|32830.4|32918.1|32803.9|16
1648694800000|2022-03-31 02:46:40|32921.6|32822.2|32918.3|32824.7|32923.9|32824.9|32918.1|32820.3|12
1648694810000|2022-03-31 02:46:50|32918.5|32824.8|32916.8|32826.1|32918.6|32827.9|32915.4|32824.8|13
1648694820000|2022-03-31 02:47:00|32925.6|32817.1|32920.3|32831.4|32925.6|32831.5|32920.1|32816.6|10
1648694830000|2022-03-31 02:47:10|32922|32833.5|32919.2|32827.9|32922|32833.5|32918.1|32827|13
1648694840000|2022-03-31 02:47:20|32920.3|32826.8|32924.8|32819.2|32924.8|32830|32918.6|32819.2|14
1648694850000|2022-03-31 02:47:30|32924.4|32814.5|32920.4|32821.5|32924.4|32824.5|32917.1|32814.5|18
1648694860000|2022-03-31 02:47:40|32918.5|32822.6|32920.1|32828.6|32920.7|32832.2|32918|32821.3|14
1648694870000|2022-03-31 02:47:50|32919.5|32827.6|32918.3|32828.9|32921.8|32828.9|32918.3|32826.3|12
1648694880000|2022-03-31 02:48:00|32917.9|32826.3|32926.9|32821|32926.9|32839.1|32916.9|32821|12
1648694890000|2022-03-31 02:48:10|32927.7|32819.8|32919.3|32827.1|32927.7|32828.8|32919|32819.8|16
1648694900000|2022-03-31 02:48:20|32917.8|32829.4|32926|32818.9|32926.5|32829.4|32917.8|32817.4|14
1648694910000|2022-03-31 02:48:30|32926.7|32817.6|32918.8|32827.9|32926.7|32830.6|32918.8|32817.6|11
1648694920000|2022-03-31 02:48:40|32919|32828.7|32921.6|32822.7|32921.6|32828.7|32918.2|32822.7|9
1648694930000|2022-03-31 02:48:50|32920.7|32824.1|32917.5|32825.5|32924.9|32832.3|32914.7|32820.1|21
1648694940000|2022-03-31 02:49:00|32925.3|32817|32925.9|32819|32926.5|32822.5|32921.1|32816|21
1648694950000|2022-03-31 02:49:10|32925.7|32818.8|32929.5|32809.7|32929.5|32824.8|32920.6|32809.7|6
1648694960000|2022-03-31 02:49:20|32928.8|32812.2|32924|32819.4|32928.8|32821.6|32923.2|32812|14
1648694970000|2022-03-31 02:49:30|32923.5|32821.4|32927.2|32819.4|32928.9|32825.4|32920.2|32817.8|16
1648694980000|2022-03-31 02:49:40|32925|32822.5|32927.2|32821.3|32927.9|32822.9|32925|32820.2|11
1648694990000|2022-03-31 02:49:50|32923.6|32825.3|32922.2|32829.8|32924.9|32829.8|32922.1|32825.3|11
1648695000000|2022-03-31 02:50:00|32933.8|32813.8|32931.3|32826.5|32933.8|32829.1|32927.9|32813.8|14
1648695010000|2022-03-31 02:50:10|32930.6|32825.4|32927.2|32824.4|32934.7|32825.4|32925.8|32814.3|12
1648695020000|2022-03-31 02:50:20|32926.5|32825.7|32925.2|32829.7|32928.5|32831|32923.6|32824.6|15
1648695030000|2022-03-31 02:50:30|32924.8|32832.2|32925.1|32831.1|32925.9|32832.8|32923.7|32830|13
1648695040000|2022-03-31 02:50:40|32924.6|32831.7|32926.9|32837.2|32927.9|32839.6|32923.1|32828.7|11
1648695050000|2022-03-31 02:50:50|32920.8|32832.8|32923.2|32828.6|32925.5|32834.6|32920.4|32826.3|20
1648695060000|2022-03-31 02:51:00|32923.1|32828.4|32930.6|32816.5|32930.6|32831.8|32920.2|32816.5|13
1648695070000|2022-03-31 02:51:10|32930|32817.5|32931.1|32826.6|32931.1|32831|32928.9|32817.5|10
1648695080000|2022-03-31 02:51:20|32924.9|32825.6|32925.7|32832.9|32927.3|32833.6|32924.4|32825.6|19
1648695090000|2022-03-31 02:51:30|32923.4|32833.7|32924.9|32833.5|32924.9|32833.7|32923.4|32832.3|8
1648695100000|2022-03-31 02:51:40|32923.8|32831.1|32923.9|32831.1|32929|32835.8|32921.7|32828.5|10
1648695110000|2022-03-31 02:51:50|32924.8|32830.3|32924.2|32830.9|32927.8|32832|32922.8|32827.1|15
1648695120000|2022-03-31 02:52:00|32927|32828.2|32931.9|32820.3|32933.7|32832.3|32922.9|32817|14
1648695130000|2022-03-31 02:52:10|32932|32820.4|32929.3|32830.8|32932|32834.6|32928.7|32820.4|12
1648695140000|2022-03-31 02:52:20|32925.6|32832.5|32924.5|32832.1|32927.7|32833.1|32924.5|32830.4|17
1648695150000|2022-03-31 02:52:30|32924.8|32831.3|32926.1|32826.3|32929.4|32832.8|32920.3|32822.8|22
1648695160000|2022-03-31 02:52:40|32928.3|32829.5|32927.1|32827.5|32929.2|32829.5|32926.9|32825.6|11
1648695170000|2022-03-31 02:52:50|32927.4|32827.3|32934.5|32814.5|32934.5|32835.8|32921.2|32814.5|21
1648695180000|2022-03-31 02:53:00|32932.6|32817.2|32928.7|32823.9|32932.6|32827.9|32925.6|32817.2|11
1648695190000|2022-03-31 02:53:10|32924.5|32826.8|32926.6|32826.9|32928.6|32827.5|32924.5|32824.8|13
1648695200000|2022-03-31 02:53:20|32929.2|32824.9|32933.9|32829.7|32934.7|32835|32927.8|32824.9|21
1648695210000|2022-03-31 02:53:30|32929.7|32831.9|32929.8|32830.7|32929.9|32834.4|32926.5|32830.2|20
1648695220000|2022-03-31 02:53:40|32930.1|32830.4|32926.4|32831.7|32930.1|32833.5|32925|32830.2|13
1648695230000|2022-03-31 02:53:50|32926.2|32831.9|32928.8|32827.5|32938.5|32837|32924.8|32818.5|21
1648695240000|2022-03-31 02:54:00|32930.2|32826.1|32926.8|32832.5|32931.7|32834.5|32924.8|32824.7|23
1648695250000|2022-03-31 02:54:10|32927.9|32831.6|32927.1|32834.4|32928.9|32837.7|32925.2|32831.6|21
1648695260000|2022-03-31 02:54:20|32926.3|32835.2|32925.9|32833.6|32932.6|32846.2|32924.1|32832.8|23
1648695270000|2022-03-31 02:54:30|32922.2|32835.5|32933|32827.1|32934.9|32839.4|32922.2|32825.9|14
1648695280000|2022-03-31 02:54:40|32929.3|32829.8|32933.1|32823|32933.1|32835.7|32923.4|32823|19
1648695290000|2022-03-31 02:54:50|32930.7|32825.3|32927.3|32833.6|32932.1|32835.4|32926.8|32824.5|19
1648695300000|2022-03-31 02:55:00|32925.1|32835.4|32928|32836|32930.1|32837.5|32925.1|32833.8|22
1648695310000|2022-03-31 02:55:10|32928.7|32835.8|32928.8|32835.5|32929.8|32836.5|32928.2|32831.5|18
1648695320000|2022-03-31 02:55:20|32932.4|32834.8|32934.9|32829.4|32938.1|32836.5|32926|32826.6|21
1648695330000|2022-03-31 02:55:30|32933.8|32829.3|32930.9|32835.2|32935.4|32837.8|32929.4|32829.3|20
1648695340000|2022-03-31 02:55:40|32931|32835.1|32931|32833.3|32935.7|32840.7|32930.3|32831.9|23
1648695350000|2022-03-31 02:55:50|32930.9|32833.2|32930.1|32835.7|32933.4|32837.7|32928.2|32832.2|28
1648695360000|2022-03-31 02:56:00|32929.4|32835.6|32929.7|32835.9|32931.2|32842|32929.2|32835.6|12
1648695370000|2022-03-31 02:56:10|32930|32836.3|32933.5|32835.3|32937.5|32844.4|32929.5|32835.3|20
1648695380000|2022-03-31 02:56:20|32931.2|32837.1|32928.5|32837.9|32937.4|32844|32927.3|32834.7|27
1648695390000|2022-03-31 02:56:30|32931.2|32837|32935.5|32823|32935.5|32839.5|32925.3|32823|19
1648695400000|2022-03-31 02:56:40|32933.7|32826.7|32934.9|32824.3|32935.6|32829.2|32930.6|32822.5|20
1648695410000|2022-03-31 02:56:50|32934.7|32824.2|32931.1|32831.3|32934.7|32834|32929.3|32824.2|27
1648695420000|2022-03-31 02:57:00|32932.7|32831.2|32930.7|32830.8|32932.7|32831.4|32929.3|32830.1|16
1648695430000|2022-03-31 02:57:10|32928.2|32835.2|32927|32834.5|32929.5|32836.3|32927|32832.9|19
1648695440000|2022-03-31 02:57:20|32926.5|32834|32926|32834|32928.4|32843.8|32924.4|32830.8|20
1648695450000|2022-03-31 02:57:30|32926.8|32833.3|32929.7|32831|32932.3|32834.5|32925.3|32825|30
1648695460000|2022-03-31 02:57:40|32929.3|32831.4|32929.4|32835.1|32930.1|32838.3|32927.7|32828.1|26
1648695470000|2022-03-31 02:57:50|32929.3|32835|32927.1|32834.4|32929.3|32836.1|32925.5|32833.6|26
1648695480000|2022-03-31 02:58:00|32926.2|32835.3|32926.4|32833.4|32929.7|32835.3|32926.2|32830.8|17
1648695490000|2022-03-31 02:58:10|32926.5|32833.2|32930.9|32834.7|32930.9|32842.5|32924.3|32831.5|23
1648695500000|2022-03-31 02:58:20|32930.6|32835|32929.7|32834.2|32932.4|32837.5|32927.7|32833|20
1648695510000|2022-03-31 02:58:30|32930.4|32833.8|32929.9|32840.2|32931.4|32842.2|32928.2|32833.2|20
1648695520000|2022-03-31 02:58:40|32930.6|32839.4|32931.3|32837.1|32932.1|32840.2|32929.1|32837.1|19
1648695530000|2022-03-31 02:58:50|32931.2|32837.9|32929.6|32836.2|32932.8|32840.2|32928.3|32836.2|17
1648695540000|2022-03-31 02:59:00|32928.1|32832|32924.4|32832.2|32935.9|32834.9|32924.4|32820.7|31
1648695550000|2022-03-31 02:59:10|32925.5|32832.5|32926.3|32827.4|32929.4|32832.5|32922.9|32823.9|37
1648695560000|2022-03-31 02:59:20|32926.2|32827.3|32928.5|32833.7|32933.6|32833.8|32925.9|32826.8|32
1648695570000|2022-03-31 02:59:30|32928.8|32832.9|32927.5|32835|32930.8|32836.4|32925.6|32831.2|27
1648695580000|2022-03-31 02:59:40|32927|32836.1|32929.8|32835.2|32930|32839.6|32926.4|32833.1|23
1648695590000|2022-03-31 02:59:50|32929.6|32835|32934.3|32831.6|32938.6|32838.6|32925.7|32826.2|33
1648695600000|2022-03-31 03:00:00|32934.4|32832.1|32934.7|32830|32935.6|32833.3|32932.8|32830|28
1648695610000|2022-03-31 03:00:10|32933.3|32831.4|32927.3|32833.7|32933.8|32833.7|32927.3|32827.9|24
1648695620000|2022-03-31 03:00:20|32928.1|32834.1|32928.5|32836.1|32939.5|32839.5|32927.6|32826.3|29
1648695630000|2022-03-31 03:00:30|32928|32836.6|32930.6|32837.2|32932.3|32838.7|32926.8|32834|20
1648695640000|2022-03-31 03:00:40|32930.7|32836.8|32932.4|32835.7|32932.6|32839.3|32927.9|32835.7|20
1648695650000|2022-03-31 03:00:50|32933.1|32834.7|32932.7|32840.6|32936.9|32841.8|32929.8|32834.7|17
1648695660000|2022-03-31 03:01:00|32932.9|32841|32934.6|32842.1|32934.6|32842.1|32931.5|32837.1|25
1648695670000|2022-03-31 03:01:10|32933.9|32841.6|32934.8|32839.1|32935|32842.9|32932.5|32836.5|18
1648695680000|2022-03-31 03:01:20|32935|32839.3|32935.3|32834.5|32937.9|32839.3|32931.1|32832.5|17
1648695690000|2022-03-31 03:01:30|32935.8|32834|32935.2|32833.8|32935.8|32840.9|32928.7|32833.8|22
1648695700000|2022-03-31 03:01:40|32934.4|32834.5|32932.2|32835.5|32937.3|32837.4|32930.3|32831.8|19
1648695710000|2022-03-31 03:01:50|32930.3|32837.5|32931.5|32836|32932.5|32838.6|32929.2|32835|22
1648695720000|2022-03-31 03:02:00|32943.5|32824|32935.6|32832.3|32943.5|32834.1|32933.7|32823.9|15
1648695730000|2022-03-31 03:02:10|32935.2|32832.7|32931.8|32840.8|32935.8|32841|32931.8|32832|17
1648695740000|2022-03-31 03:02:20|32931.4|32840.1|32931.1|32839.9|32933.1|32840.8|32930.1|32838.7|15
1648695750000|2022-03-31 03:02:30|32931.2|32837.6|32935.3|32840.6|32936|32841.8|32930.9|32835.4|16
1648695760000|2022-03-31 03:02:40|32935.2|32835.4|32932.3|32836.6|32935.3|32840.5|32930.1|32835.4|9
1648695770000|2022-03-31 03:02:50|32934|32834.9|32932.7|32837.9|32934|32839.1|32930.3|32834.9|17
1648695780000|2022-03-31 03:03:00|32933.4|32837.5|32932.6|32834.6|32933.4|32838.1|32930.8|32834.6|16
1648695790000|2022-03-31 03:03:10|32931.7|32835.8|32925.5|32840|32937.7|32840|32925.5|32832|15
1648695800000|2022-03-31 03:03:20|32929.3|32837.6|32930.9|32838.6|32933.2|32840.3|32927|32833.5|26
1648695810000|2022-03-31 03:03:30|32929.8|32837.4|32934.2|32834.9|32936.3|32846.7|32926.6|32831.3|22
1648695820000|2022-03-31 03:03:40|32933.2|32835|32933.7|32834.2|32935|32837.2|32929.4|32831.9|16
1648695830000|2022-03-31 03:03:50|32932.1|32835.6|32931.4|32836.3|32932.2|32837.9|32929.5|32835.6|7
1648695840000|2022-03-31 03:04:00|32940.9|32826.8|32939.8|32828|32941.6|32829.4|32938.2|32826.2|9
1648695850000|2022-03-31 03:04:10|32936.2|32831.9|32935.4|32832.8|32936.5|32833.7|32934.2|32831.6|5
1648695860000|2022-03-31 03:04:20|32935.7|32832.5|32930.9|32837|32935.7|32837.5|32929.9|32832.5|12
1648695870000|2022-03-31 03:04:30|32929.7|32838.2|32930.9|32841.6|32932.9|32843.2|32929.7|32833.5|20
1648695880000|2022-03-31 03:04:40|32931.8|32841|32934.9|32835.8|32940|32841|32931.8|32832.1|21
1648695890000|2022-03-31 03:04:50|32935|32835.4|32936|32832.7|32937|32835.4|32934.4|32832.4|13
1648695900000|2022-03-31 03:05:00|32935.1|32833.7|32932.2|32837.3|32935.1|32837.3|32932|32833.7|12
1648695910000|2022-03-31 03:05:10|32931.1|32837.9|32935.4|32837.1|32940.7|32841.7|32930.6|32832.1|17
1648695920000|2022-03-31 03:05:20|32934.5|32837.9|32936.3|32835.1|32936.3|32839|32933.4|32835.1|12
1648695930000|2022-03-31 03:05:30|32936.9|32834.7|32935|32835.8|32938.3|32838.1|32933.4|32834.2|14
1648695940000|2022-03-31 03:05:40|32933.7|32837.4|32932.5|32837.7|32933.9|32838.1|32932.5|32837.4|9
1648695950000|2022-03-31 03:05:50|32932.6|32837.6|32935.7|32834.6|32935.7|32838.7|32931.8|32834.6|8
1648695960000|2022-03-31 03:06:00|32945.1|32825.1|32936.3|32834|32945.2|32835.1|32934.8|32825.1|22
1648695970000|2022-03-31 03:06:10|32936.2|32833.4|32931.6|32836.6|32936.5|32838.2|32929.8|32832.2|12
1648695980000|2022-03-31 03:06:20|32929.2|32838.7|32932.1|32834.4|32932.1|32838.7|32929.2|32834.3|11
1648695990000|2022-03-31 03:06:30|32932.4|32834.1|32930|32836.6|32932.4|32836.8|32928.9|32834.1|14
1648696000000|2022-03-31 03:06:40|32929.6|32837|32931.2|32840|32932.4|32840.3|32928.4|32836|24
1648696010000|2022-03-31 03:06:50|32931.3|32839.9|32929.3|32838.7|32933|32840.6|32928.3|32836.3|20
1648696020000|2022-03-31 03:07:00|32931.6|32836.8|32930.2|32837.9|32938.2|32843.8|32928.9|32835.2|18
1648696030000|2022-03-31 03:07:10|32930.9|32837.5|32933.2|32841.9|32935.6|32845.3|32927.4|32835.9|17
1648696040000|2022-03-31 03:07:20|32929.3|32842.1|32934.4|32835.8|32934.4|32842.1|32929.3|32835.7|10
1648696050000|2022-03-31 03:07:30|32934.1|32835.9|32931.9|32840.1|32934.2|32841|32929.8|32835.3|20
1648696060000|2022-03-31 03:07:40|32932.4|32839.4|32934.6|32833.6|32935.9|32839.4|32932.4|32831.9|10
1648696070000|2022-03-31 03:07:50|32937.3|32831.6|32930.2|32837|32937.3|32848.2|32929.5|32831.1|19
1648696080000|2022-03-31 03:08:00|32933.7|32833.3|32930.7|32836.2|32933.7|32836.4|32930.6|32833.3|9
1648696090000|2022-03-31 03:08:10|32931.3|32832.7|32936.1|32830.4|32936.1|32834.1|32931|32830.3|10
1648696100000|2022-03-31 03:08:20|32935.6|32830.3|32933.5|32839.3|32935.6|32841.6|32929.5|32830.3|17
1648696110000|2022-03-31 03:08:30|32932.4|32839.2|32938.8|32825.2|32938.8|32839.8|32931|32825.2|11
1648696120000|2022-03-31 03:08:40|32937.1|32828.7|32932.1|32823.9|32937.2|32838.4|32922.6|32820.7|36
1648696130000|2022-03-31 03:08:50|32932.4|32824.2|32924.3|32831.9|32932.7|32833.9|32922.1|32823.6|32
1648696140000|2022-03-31 03:09:00|32934.1|32821.8|32925.7|32833.2|32934.9|32836.8|32924|32821.3|36
1648696150000|2022-03-31 03:09:10|32926.5|32832.4|32923.7|32831.8|32926.5|32834|32922.5|32830.2|23
1648696160000|2022-03-31 03:09:20|32926|32831|32926.7|32834.4|32928.1|32836.8|32924.6|32830.4|27
1648696170000|2022-03-31 03:09:30|32926|32834.6|32923.6|32831.6|32926.4|32836|32923.2|32830.7|27
1648696180000|2022-03-31 03:09:40|32924.6|32830.6|32922.7|32833.5|32925.2|32833.5|32922.5|32830.6|26
1648696190000|2022-03-31 03:09:50|32921.9|32833.8|32923.9|32835.9|32926.5|32838.6|32921.9|32832.6|23
1648696200000|2022-03-31 03:10:00|32925|32830.9|32925.2|32830.2|32925.2|32832.9|32922.3|32829.4|27
1648696210000|2022-03-31 03:10:10|32925.1|32830|32927.8|32836.2|32928.1|32839|32923.3|32830|31
1648696220000|2022-03-31 03:10:20|32927|32836.6|32937.8|32826.2|32937.8|32841.1|32926.5|32826.1|23
1648696230000|2022-03-31 03:10:30|32940.5|32820.5|32928.1|32834.7|32940.5|32834.7|32928.1|32820.5|19
1648696240000|2022-03-31 03:10:40|32930.3|32832.5|32928.3|32834|32930.3|32836.1|32926.2|32832.5|18
1648696250000|2022-03-31 03:10:50|32929.9|32842.2|32931.2|32829.9|32931.2|32842.2|32928.4|32829.9|10
1648696260000|2022-03-31 03:11:00|32933.1|32828.1|32929.1|32833.7|32933.1|32835.6|32926.5|32828.1|21
1648696270000|2022-03-31 03:11:10|32930.1|32833.8|32926.2|32833.7|32930.2|32834.4|32925.9|32832.1|21
1648696280000|2022-03-31 03:11:20|32926.5|32834.1|32926.7|32832.7|32928.5|32834.5|32924.5|32832.6|23
1648696290000|2022-03-31 03:11:30|32926.6|32832.5|32926|32835.9|32934.2|32836|32924.5|32826.6|20
1648696300000|2022-03-31 03:11:40|32926.5|32835.7|32927.3|32839.8|32929.1|32840.7|32925.4|32833.6|35
1648696310000|2022-03-31 03:11:50|32927.4|32839.9|32931.4|32842.9|32931.4|32842.9|32925.9|32831.6|21
1648696320000|2022-03-31 03:12:00|32930.7|32840.6|32927.8|32835.3|32932.9|32840.6|32927.8|32831.5|22
1648696330000|2022-03-31 03:12:10|32928|32835.2|32930.1|32833.3|32930.4|32835.2|32928|32832.9|7
1648696340000|2022-03-31 03:12:20|32928.9|32833.2|32931.7|32832.7|32931.7|32834.3|32928.2|32832.7|6
1648696350000|2022-03-31 03:12:30|32932.9|32831.5|32926.9|32837.1|32933|32837.8|32926.2|32831|23
1648696360000|2022-03-31 03:12:40|32926.7|32836.5|32928|32841.6|32930.1|32843.7|32925.4|32830.5|18
1648696370000|2022-03-31 03:12:50|32926.6|32841.1|32928.2|32837.3|32930.3|32842.5|32924.7|32835.2|17
1648696380000|2022-03-31 03:13:00|32928.9|32835|32929.1|32833.9|32929.3|32836.6|32926.2|32833.7|14
1648696390000|2022-03-31 03:13:10|32928.7|32834.3|32933.7|32829.1|32933.7|32834.4|32928.6|32829.1|8
1648696400000|2022-03-31 03:13:20|32932.8|32830.1|32929.7|32834.3|32932.8|32836.2|32925.9|32830.1|23
1648696410000|2022-03-31 03:13:30|32928.5|32835.2|32927|32838.6|32931.3|32839.4|32925.3|32835.2|27
1648696420000|2022-03-31 03:13:40|32927.1|32838.7|32929.3|32835|32932.2|32840.1|32925.9|32833.4|18
1648696430000|2022-03-31 03:13:50|32929.2|32834.8|32932|32837.5|32932|32839.2|32926.8|32834.7|14
1648696440000|2022-03-31 03:14:00|32940.7|32827.9|32937.3|32831.1|32940.7|32832.1|32936.4|32827.9|12
1648696450000|2022-03-31 03:14:10|32937.7|32830.9|32938.1|32826|32938.1|32839.2|32928|32826|22
1648696460000|2022-03-31 03:14:20|32938.2|32826.1|32928.7|32836.9|32938.2|32836.9|32928.7|32825.9|21
1648696470000|2022-03-31 03:14:30|32928.9|32836.7|32929.3|32836|32930.2|32838.8|32926.6|32834.3|12
1648696480000|2022-03-31 03:14:40|32929.4|32834.9|32932.2|32836.9|32932.2|32837.2|32929.4|32834.9|10
1648696490000|2022-03-31 03:14:50|32930.4|32837.4|32931|32836.7|32932.7|32837.5|32930.4|32835.1|6
1648696500000|2022-03-31 03:15:00|32931.2|32836.6|32929.6|32835.1|32935.1|32839.3|32925.4|32834.1|13
1648696510000|2022-03-31 03:15:10|32929.2|32835.6|32928.3|32836|32929.5|32838.4|32925.4|32834.2|21
1648696520000|2022-03-31 03:15:20|32928.2|32834.4|32925.9|32839.6|32934.4|32839.6|32925.9|32833.1|16
1648696530000|2022-03-31 03:15:30|32931.8|32832.8|32927.4|32834|32932.3|32836.4|32926.6|32831.3|23
1648696540000|2022-03-31 03:15:40|32927.8|32834.1|32930.6|32836.1|32931.9|32836.3|32927.8|32831.7|8
1648696550000|2022-03-31 03:15:50|32930|32836.4|32927.9|32835.1|32930.8|32836.5|32927.8|32833.6|10
1648696560000|2022-03-31 03:16:00|32927.8|32834.4|32927.6|32838.5|32930.6|32838.8|32925.1|32831.5|17
1648696570000|2022-03-31 03:16:10|32927.4|32837.1|32926.3|32834.3|32934.5|32837.1|32925.2|32831.2|11
1648696580000|2022-03-31 03:16:20|32929.8|32831.3|32932.9|32832.5|32933.9|32833.4|32928.1|32831|17
1648696590000|2022-03-31 03:16:30|32933|32832.6|32929.8|32831.7|32933.7|32835.9|32926.3|32831.7|16
1648696600000|2022-03-31 03:16:40|32928.5|32832.6|32929.8|32836.3|32931|32837.1|32926.5|32832.6|6
1648696610000|2022-03-31 03:16:50|32929.5|32836.1|32931.8|32833.7|32933|32836.1|32929.5|32832.1|9
1648696620000|2022-03-31 03:17:00|32924.5|32836.2|32930|32831.5|32930|32836.2|32924.5|32831.5|8
1648696630000|2022-03-31 03:17:10|32928.3|32832.9|32932|32835.4|32933.4|32836.6|32927.5|32832.9|5
1648696640000|2022-03-31 03:17:20|32931.9|32833|32932.1|32832.9|32932.6|32833|32931.4|32832.5|7
1648696650000|2022-03-31 03:17:30|32930.3|32834.3|32927.5|32833.4|32932|32834.4|32925.6|32828.9|14
1648696660000|2022-03-31 03:17:40|32926.9|32835.1|32928.4|32836.5|32930.2|32836.6|32926.3|32833.4|9
1648696670000|2022-03-31 03:17:50|32928.5|32836.4|32923.6|32836.4|32930.1|32838.8|32923.6|32831.9|21
1648696680000|2022-03-31 03:18:00|32936.6|32823.3|32930.7|32834.8|32938.1|32839.2|32928|32822.1|19
1648696690000|2022-03-31 03:18:10|32930.8|32834.9|32925.6|32834.5|32931.2|32837.5|32925.6|32832.8|14
1648696700000|2022-03-31 03:18:20|32925.1|32835|32930.3|32836.8|32930.3|32837|32925.1|32834.7|15
1648696710000|2022-03-31 03:18:30|32930.6|32836.5|32929.6|32836.6|32931.2|32836.7|32929.6|32834.6|18
1648696720000|2022-03-31 03:18:40|32929.5|32836.4|32929.1|32834|32931.1|32837.1|32927.2|32833.6|10
1648696730000|2022-03-31 03:18:50|32932.1|32840.5|32933.4|32833.7|32933.7|32840.5|32931.2|32833.7|11
1648696740000|2022-03-31 03:19:00|32926.9|32835.1|32927.6|32833.6|32929|32837|32924.1|32833.3|20
1648696750000|2022-03-31 03:19:10|32926.3|32834.5|32935.2|32829|32940.1|32839.7|32926.3|32822.6|15
1648696760000|2022-03-31 03:19:20|32934.9|32831.1|32929.7|32832.2|32935.2|32833.2|32928.6|32829.1|14
1648696770000|2022-03-31 03:19:30|32930.8|32831.4|32927.6|32837.1|32931.2|32839.5|32926.9|32831.4|19
1648696780000|2022-03-31 03:19:40|32928.1|32837.2|32936.4|32825.6|32940.9|32837.2|32928.1|32820.9|13
1648696790000|2022-03-31 03:19:50|32936.9|32824.9|32936|32831.2|32941.3|32831.2|32935.9|32821.1|12
1648696800000|2022-03-31 03:20:00|32932.6|32834.6|32933.5|32831.7|32933.5|32835.7|32932|32831.7|11
1648696810000|2022-03-31 03:20:10|32932.3|32832.6|32935|32835.8|32935|32840.6|32932.3|32832.6|10
1648696820000|2022-03-31 03:20:20|32933.2|32835.5|32929.4|32840.3|32933.8|32842.7|32926|32835.4|16
1648696830000|2022-03-31 03:20:30|32929.3|32839.9|32934|32842.2|32935.4|32846.5|32927.7|32835.4|16
1648696840000|2022-03-31 03:20:40|32930.7|32838.2|32929.7|32832.2|32932.3|32840.2|32923.9|32832.2|16
1648696850000|2022-03-31 03:20:50|32928.5|32833.1|32927.4|32835|32932.6|32842.7|32925.6|32831.8|20
1648696860000|2022-03-31 03:21:00|32928.5|32834.2|32928.4|32837.6|32929.7|32837.6|32927.5|32833.9|20
1648696870000|2022-03-31 03:21:10|32930|32846|32928.6|32841|32931.6|32846|32928.3|32839.1|9
1648696880000|2022-03-31 03:21:20|32929.5|32841.4|32929.1|32841|32931.5|32841.4|32929.1|32839.3|10
1648696890000|2022-03-31 03:21:30|32929.7|32839.9|32930.9|32835.2|32932.3|32843.3|32926|32835.2|19
1648696900000|2022-03-31 03:21:40|32929.6|32835.4|32926.4|32839.2|32930.1|32839.6|32926.4|32835.4|14
1648696910000|2022-03-31 03:21:50|32927.1|32839.9|32929|32837.8|32931.9|32847.4|32927|32835.4|19
1648696920000|2022-03-31 03:22:00|32928.1|32838.7|32929.2|32836.7|32931.2|32838.7|32928.1|32836|18
1648696930000|2022-03-31 03:22:10|32929.3|32835.9|32929.5|32839.3|32929.8|32842.3|32927.7|32835.9|17
1648696940000|2022-03-31 03:22:20|32927.3|32839.2|32926|32837.5|32928.5|32839.2|32926|32836|18
1648696950000|2022-03-31 03:22:30|32927|32836.7|32928.1|32838.1|32929.7|32838.2|32925.3|32836.3|17
1648696960000|2022-03-31 03:22:40|32929.3|32837.2|32930.7|32838.2|32941.7|32847.5|32929|32826.4|22
1648696970000|2022-03-31 03:22:50|32931.5|32836.2|32929.6|32838|32931.5|32839.1|32928.4|32836.2|14
1648696980000|2022-03-31 03:23:00|32930.8|32837.4|32929.8|32843.4|32931.1|32843.4|32929.5|32837.4|27
1648696990000|2022-03-31 03:23:10|32930.7|32843|32928.8|32840.1|32930.7|32843.6|32928.1|32839.6|18
1648697000000|2022-03-31 03:23:20|32929.5|32840.6|32931.7|32843.9|32939.5|32843.9|32929.5|32827|20
1648697010000|2022-03-31 03:23:30|32931|32843.3|32931.6|32840.6|32931.6|32843.6|32927.6|32840.6|18
1648697020000|2022-03-31 03:23:40|32931.3|32841.1|32931.1|32838.8|32932.7|32841.3|32929.6|32837.6|20
1648697030000|2022-03-31 03:23:50|32931|32837.1|32931.6|32841.1|32932.3|32844.7|32928.4|32837.1|10
1648697040000|2022-03-31 03:24:00|32939.4|32839.1|32936.3|32833|32940.3|32839.1|32934.5|32828.4|13
1648697050000|2022-03-31 03:24:10|32935.3|32832.9|32932.4|32840.6|32936.4|32841.4|32931.6|32832.9|25
1648697060000|2022-03-31 03:24:20|32931.6|32841.4|32931.2|32841|32933.4|32841.5|32931.2|32839.2|18
1648697070000|2022-03-31 03:24:30|32931.9|32840.2|32934.4|32837|32935.8|32843.7|32931.1|32836|13
1648697080000|2022-03-31 03:24:40|32934.7|32835.8|32934.9|32836.6|32935|32837.6|32933.1|32835.3|12
1648697090000|2022-03-31 03:24:50|32934|32837.4|32935.7|32838.5|32936.8|32840.1|32934|32837.4|6
1648697100000|2022-03-31 03:25:00|32937.6|32836.2|32933.5|32839.9|32937.6|32841|32930.9|32836.2|11
1648697110000|2022-03-31 03:25:10|32934|32839.3|32931.8|32839.9|32934|32840.6|32930.6|32839.2|19
1648697120000|2022-03-31 03:25:20|32932.9|32838.7|32931.4|32840.2|32933.7|32844.1|32927.7|32838.5|18
1648697130000|2022-03-31 03:25:30|32932.3|32839.4|32936|32836.7|32936.1|32841.2|32930.5|32836.5|22
1648697140000|2022-03-31 03:25:40|32935.1|32837.5|32933.9|32840|32938.3|32840.8|32932.8|32837.2|16
1648697150000|2022-03-31 03:25:50|32934|32839.5|32933.5|32839.5|32934.7|32841.6|32930.9|32839.3|11
1648697160000|2022-03-31 03:26:00|32933.2|32839.9|32932.8|32838.2|32933.2|32839.9|32931.1|32838.2|7
1648697170000|2022-03-31 03:26:10|32937.1|32843.1|32935.2|32839.4|32938.1|32843.1|32935.2|32836.5|11
1648697180000|2022-03-31 03:26:20|32935.1|32839.6|32929.4|32838.5|32935.8|32839.6|32928.7|32837.1|12
1648697190000|2022-03-31 03:26:30|32931|32836.1|32930.9|32838.8|32933.8|32848.9|32928.5|32835.4|32
1648697200000|2022-03-31 03:26:40|32928.3|32839.9|32930|32838.9|32930.7|32839.9|32927.6|32837.6|16
1648697210000|2022-03-31 03:26:50|32929.8|32840.5|32933.3|32831.3|32934|32840.5|32926.7|32827.5|19
1648697220000|2022-03-31 03:27:00|32932.2|32832.3|32924.5|32832.5|32932.2|32836|32924.3|32830.7|14
1648697230000|2022-03-31 03:27:10|32924.6|32832.3|32926.7|32831|32926.7|32833.2|32924.2|32830.9|15
1648697240000|2022-03-31 03:27:20|32924.8|32833.2|32930.4|32835.8|32933.2|32839.4|32924.8|32833.1|13
1648697250000|2022-03-31 03:27:30|32931.1|32836.3|32924.3|32832.5|32932.6|32836.6|32924.3|32832.5|16
1648697260000|2022-03-31 03:27:40|32925.6|32831.5|32925.9|32835.5|32927.9|32838|32925.6|32831.5|16
1648697270000|2022-03-31 03:27:50|32926.9|32834.8|32924.5|32833.7|32931|32842.8|32924.3|32833.7|15
1648697280000|2022-03-31 03:28:00|32923|32835|32928.3|32831.1|32932.4|32845|32923|32830.4|20
1648697290000|2022-03-31 03:28:10|32926.5|32832.5|32931.2|32828.5|32934|32833.4|32925.1|32826.3|11
1648697300000|2022-03-31 03:28:20|32932|32827.2|32926.8|32832.2|32932.4|32834.5|32924.2|32826.4|16
1648697310000|2022-03-31 03:28:30|32926.7|32832.5|32925.2|32832.7|32928.8|32834.7|32924.3|32831|21
1648697320000|2022-03-31 03:28:40|32926.4|32831.8|32926.7|32837|32926.8|32837.9|32924.9|32831.6|15
1648697330000|2022-03-31 03:28:50|32925.4|32835.5|32925.7|32832.6|32931.1|32836.6|32922.5|32828.6|17
1648697340000|2022-03-31 03:29:00|32926.7|32832.4|32930.3|32844.1|32930.3|32844.1|32920.3|32828|17
1648697350000|2022-03-31 03:29:10|32926.1|32838.2|32927.2|32834.9|32931|32846.6|32926.1|32834.9|15
1648697360000|2022-03-31 03:29:20|32929.7|32831.5|32924.5|32833.9|32930.3|32837|32922.7|32829.6|12
1648697370000|2022-03-31 03:29:30|32924.7|32834.3|32929.7|32826.7|32931.2|32834.3|32924.7|32823.6|18
1648697380000|2022-03-31 03:29:40|32929.3|32827.6|32928|32832.4|32930.6|32833.3|32925.8|32827.6|13
1648697390000|2022-03-31 03:29:50|32927.3|32832.2|32925.3|32831.6|32929.2|32834.1|32921.4|32831.4|15
1648697400000|2022-03-31 03:30:00|32925.5|32831.5|32929.3|32832.7|32929.4|32833.5|32923.4|32828.8|12
1648697410000|2022-03-31 03:30:10|32928.3|32833.5|32930.7|32839.7|32931.2|32842|32928.1|32829.8|9
1648697420000|2022-03-31 03:30:20|32931.6|32836.2|32924.4|32832.5|32931.6|32838|32924.4|32831.8|15
1648697430000|2022-03-31 03:30:30|32924|32832.2|32925|32831.4|32925|32833.1|32922.1|32831.2|18
1648697440000|2022-03-31 03:30:40|32925.8|32831.1|32921.2|32829.2|32926.1|32831.2|32921.2|32827.5|23
1648697450000|2022-03-31 03:30:50|32921.3|32829.1|32922.1|32828.4|32924.1|32834.9|32919.7|32827.3|26
1648697460000|2022-03-31 03:31:00|32921.2|32829.8|32921.4|32829.9|32924.3|32830.7|32919.4|32827.3|26
1648697470000|2022-03-31 03:31:10|32922.5|32829.3|32924.5|32829.3|32924.7|32830.9|32919.5|32829.1|21
1648697480000|2022-03-31 03:31:20|32924.4|32829.5|32927.4|32832.9|32927.4|32834.2|32921.8|32829.5|25
1648697490000|2022-03-31 03:31:30|32926.3|32833.7|32927.7|32833.7|32935|32837.6|32922.4|32830.1|20
1648697500000|2022-03-31 03:31:40|32928.5|32833.9|32934|32834.3|32935.5|32835.4|32926.4|32829|29
1648697510000|2022-03-31 03:31:50|32933.6|32834.7|32937.4|32834.7|32938.6|32837.9|32933.4|32833.7|34
1648697520000|2022-03-31 03:32:00|32937.5|32834|32934.4|32835.2|32937.5|32836.7|32932.9|32834|29
1648697530000|2022-03-31 03:32:10|32930.8|32837.8|32930.3|32838.3|32931.5|32838.4|32929.3|32836.8|20
1648697540000|2022-03-31 03:32:20|32930.1|32838.1|32929.4|32837.4|32931.6|32840.9|32927|32836.1|27
1648697550000|2022-03-31 03:32:30|32929.3|32837.3|32932.5|32834.9|32933|32837.3|32929.3|32834.1|9
1648697560000|2022-03-31 03:32:40|32931.4|32835.7|32931.8|32835.2|32931.8|32838.8|32927.4|32834.8|20
1648697570000|2022-03-31 03:32:50|32932.5|32834.7|32932.7|32833.6|32935.2|32834.7|32932|32830.3|22
1648697580000|2022-03-31 03:33:00|32936.9|32829.8|32933.1|32835|32938.7|32835.5|32932.8|32828.3|25
1648697590000|2022-03-31 03:33:10|32934.5|32833.9|32934.2|32835.7|32934.8|32836.3|32932.6|32833.9|24
1648697600000|2022-03-31 03:33:20|32931|32835.9|32930.2|32838.4|32932.6|32838.4|32929.9|32835.9|20
1648697610000|2022-03-31 03:33:30|32930.4|32838.8|32935.5|32836.3|32939.6|32843.3|32926.1|32832.7|32
1648697620000|2022-03-31 03:33:40|32935.4|32836|32935.6|32836.8|32937.1|32837.2|32934.8|32834.9|32
1648697630000|2022-03-31 03:33:50|32935.9|32836.6|32933.2|32838.9|32935.9|32840.7|32932.3|32836.6|16
1648697640000|2022-03-31 03:34:00|32934.2|32840|32934.6|32838.7|32934.6|32841.3|32932.2|32838.7|13
1648697650000|2022-03-31 03:34:10|32933.6|32839.4|32932.3|32840.4|32935.6|32841.3|32931|32837.7|16
1648697660000|2022-03-31 03:34:20|32937.2|32838.9|32933.6|32839.4|32939.6|32842.2|32930|32835.3|14
1648697670000|2022-03-31 03:34:30|32935.9|32837.1|32933.8|32840.8|32935.9|32842.5|32931.4|32837.1|16
1648697680000|2022-03-31 03:34:40|32935|32839.8|32944.3|32834.5|32944.3|32843|32934.3|32834.5|13
1648697690000|2022-03-31 03:34:50|32942.4|32836.2|32937.2|32839.8|32943.4|32840.3|32937|32835.3|23
1648697700000|2022-03-31 03:35:00|32936.8|32840.2|32934.2|32842.1|32939|32843.8|32934|32838.5|18
1648697710000|2022-03-31 03:35:10|32935.1|32842|32932.1|32842.4|32935.1|32843.7|32930.9|32841.3|9
1648697720000|2022-03-31 03:35:20|32933.4|32841.5|32935|32840.1|32936.8|32841.7|32933.4|32838.8|14
1648697730000|2022-03-31 03:35:30|32935.7|32839.4|32934.6|32841.7|32937.2|32841.9|32933.8|32838.9|19
1648697740000|2022-03-31 03:35:40|32935.4|32840.8|32935.8|32843.8|32937.5|32844.4|32933.3|32839.8|16
1648697750000|2022-03-31 03:35:50|32936.9|32842.6|32933|32843.2|32936.9|32844.6|32933|32841.6|17
1648697760000|2022-03-31 03:36:00|32934.2|32841.9|32932.8|32843.2|32938.2|32843.2|32932.8|32838.7|11
1648697770000|2022-03-31 03:36:10|32934|32842.2|32933.3|32841.3|32936.2|32843.8|32931.1|32839.3|21
1648697780000|2022-03-31 03:36:20|32933.9|32841.6|32936.7|32838.1|32940.5|32841.8|32932.6|32836.4|13
1648697790000|2022-03-31 03:36:30|32937.2|32838.3|32935.8|32839.7|32937.2|32842.6|32931.7|32838.3|19
1648697800000|2022-03-31 03:36:40|32934.4|32840.7|32936.4|32838.7|32937.3|32840.7|32934.4|32838.7|9
1648697810000|2022-03-31 03:36:50|32935.8|32839.9|32935.5|32840.9|32937.6|32842.5|32931.8|32838.2|24
1648697820000|2022-03-31 03:37:00|32947.6|32839.1|32934.4|32843.4|32947.6|32847.3|32930.9|32838.4|19
1648697830000|2022-03-31 03:37:10|32935.6|32840.8|32935.1|32839.9|32936.3|32843.7|32932.4|32839.4|19
1648697840000|2022-03-31 03:37:20|32936.1|32839.6|32935.7|32842.4|32936.5|32842.9|32935.4|32839.6|17
1648697850000|2022-03-31 03:37:30|32936|32842.3|32937.8|32845.5|32937.8|32845.5|32933.8|32841.1|25
1648697860000|2022-03-31 03:37:40|32937.7|32845.4|32937.8|32844.2|32938.8|32846.1|32936.6|32844.2|16
1648697870000|2022-03-31 03:37:50|32938.8|32843.6|32942.8|32844.2|32942.8|32847.7|32936.2|32842.5|27
1648697880000|2022-03-31 03:38:00|32944.4|32843.3|32942.3|32844.9|32944.4|32851.7|32935.5|32843.1|22
1648697890000|2022-03-31 03:38:10|32941.2|32846|32942|32851.7|32943.8|32852.4|32938.2|32845|24
1648697900000|2022-03-31 03:38:20|32941.5|32850.6|32940.6|32852.4|32941.5|32853|32938.7|32849.6|10
1648697910000|2022-03-31 03:38:30|32940.8|32847.2|32939.7|32847.2|32941.9|32854|32939|32844.9|18
1648697920000|2022-03-31 03:38:40|32940.1|32847.9|32940.1|32848.1|32941.4|32848.9|32939.1|32845.9|20
1648697930000|2022-03-31 03:38:50|32941|32847.3|32939.1|32847|32942.5|32848.1|32938.8|32844.4|13
1648697940000|2022-03-31 03:39:00|32936.8|32849.5|32943.2|32841.3|32948.5|32849.5|32936.8|32839.1|21
1648697950000|2022-03-31 03:39:10|32943.6|32841.1|32942.8|32842.6|32945.3|32843.3|32941.9|32839.8|15
1648697960000|2022-03-31 03:39:20|32944.4|32841.1|32940.5|32845.4|32944.4|32846.4|32939.1|32841.1|20
1648697970000|2022-03-31 03:39:30|32939.3|32846.5|32940|32847.4|32940.9|32848.6|32937.8|32846.4|22
1648697980000|2022-03-31 03:39:40|32939.5|32846.4|32938.5|32846.5|32942.4|32848|32938.3|32846.4|9
1648697990000|2022-03-31 03:39:50|32938.7|32846.4|32937.8|32845.2|32942.1|32847.1|32937.5|32843.2|15
1648698000000|2022-03-31 03:40:00|32937|32845|32941.8|32844.2|32941.8|32848.2|32935.5|32842.3|24
1648698010000|2022-03-31 03:40:10|32940.2|32845.9|32940.8|32848.4|32941.9|32848.8|32937.8|32843.7|16
1648698020000|2022-03-31 03:40:20|32941|32851.6|32938.6|32846.9|32941.8|32852.2|32937.7|32846.6|22
1648698030000|2022-03-31 03:40:30|32939.1|32847.2|32941.4|32843.7|32942.1|32847.4|32938.9|32843.1|13
1648698040000|2022-03-31 03:40:40|32938.8|32846.1|32940.6|32843|32940.9|32846.3|32936.2|32842.7|19
1648698050000|2022-03-31 03:40:50|32938.5|32846.5|32940.8|32846.5|32945.9|32849.9|32937.8|32843.7|22
1648698060000|2022-03-31 03:41:00|32952.9|32836|32940.2|32853.1|32952.9|32853.1|32940.2|32836|20
1648698070000|2022-03-31 03:41:10|32940.8|32852.2|32937.9|32847.1|32941.3|32852.2|32937.9|32847.1|23
1648698080000|2022-03-31 03:41:20|32938.9|32847.5|32938.2|32846.3|32940.1|32848.9|32937.6|32846.3|19
1648698090000|2022-03-31 03:41:30|32938.3|32844.1|32942.4|32838.2|32945.1|32845.4|32935.8|32836.4|19
1648698100000|2022-03-31 03:41:40|32941.1|32838.9|32936.3|32848.5|32945.4|32848.6|32933.1|32835.5|33
1648698110000|2022-03-31 03:41:50|32936.6|32849.5|32937.3|32848.5|32939.1|32850.9|32936.2|32845.5|24
1648698120000|2022-03-31 03:42:00|32948.6|32837.8|32939.9|32841.7|32948.6|32843.9|32938.7|32837.8|29
1648698130000|2022-03-31 03:42:10|32940.4|32841.2|32938.9|32841.8|32941.7|32846.1|32938.7|32840.4|19
1648698140000|2022-03-31 03:42:20|32940.2|32841.1|32937.8|32844|32942.4|32849.4|32937.6|32841.1|17
1648698150000|2022-03-31 03:42:30|32938.3|32843.2|32937|32841.5|32941.3|32844.1|32932.4|32840.5|18
1648698160000|2022-03-31 03:42:40|32935.7|32842.7|32939.6|32841.7|32943.7|32843.2|32935.7|32834.1|15
1648698170000|2022-03-31 03:42:50|32935.2|32845.2|32935.3|32844.1|32938.9|32845.3|32935.2|32841.5|15
1648698180000|2022-03-31 03:43:00|32936|32843.9|32937.6|32843.7|32937.9|32844.5|32935.2|32842.6|12
1648698190000|2022-03-31 03:43:10|32937.7|32844|32941.1|32840.1|32941.1|32844|32937.2|32840.1|12
1648698200000|2022-03-31 03:43:20|32932.9|32843.5|32934.6|32845.1|32935.9|32845.6|32932.7|32843.4|7
1648698210000|2022-03-31 03:43:30|32935.3|32844.5|32936.1|32843.9|32941.8|32846.9|32933.8|32841.3|13
1648698220000|2022-03-31 03:43:40|32936.9|32843.2|32936.5|32842.1|32939.2|32845.3|32933.2|32839.4|14
1648698230000|2022-03-31 03:43:50|32938.6|32840.1|32939.3|32843.6|32939.9|32844.3|32937.7|32839.5|9
1648698240000|2022-03-31 03:44:00|32939.7|32843.7|32935.8|32843.7|32941.5|32843.7|32935.2|32840.2|10
1648698250000|2022-03-31 03:44:10|32936|32844|32938.2|32845|32939.1|32846.7|32936|32843.1|9
1648698260000|2022-03-31 03:44:20|32935.2|32843.3|32932.9|32840.8|32938.8|32844.1|32932.2|32839.1|25
1648698270000|2022-03-31 03:44:30|32931.3|32841.1|32935.6|32839.9|32940.1|32843.9|32931.2|32837|19
1648698280000|2022-03-31 03:44:40|32935.2|32840.2|32933.3|32840.9|32937.5|32841.2|32932.7|32837.9|19
1648698290000|2022-03-31 03:44:50|32934.5|32840.1|32934.1|32841.9|32937.8|32842.5|32934.1|32838.3|22
1648698300000|2022-03-31 03:45:00|32934|32841.8|32935.5|32845.3|32937.2|32845.8|32933.9|32840.4|20
1648698310000|2022-03-31 03:45:10|32936.5|32844.2|32936.9|32842.5|32938.5|32845.7|32935.1|32842.5|23
1648698320000|2022-03-31 03:45:20|32936.2|32844|32939|32846|32939.1|32846.3|32935.8|32843.9|10
1648698330000|2022-03-31 03:45:30|32942.7|32839.9|32936.8|32841.2|32942.9|32843.2|32934.6|32838.9|15
1648698340000|2022-03-31 03:45:40|32937.7|32840.1|32938.7|32843.9|32939|32845.6|32936.8|32840.1|12
1648698350000|2022-03-31 03:45:50|32938.2|32844.5|32936.9|32844.8|32939.4|32845.7|32935.7|32842.9|15
1648698360000|2022-03-31 03:46:00|32936.8|32844.7|32934.8|32844.9|32941.9|32846.9|32934.8|32842.6|15
1648698370000|2022-03-31 03:46:10|32935.2|32844.6|32936.9|32844.8|32938.2|32846.5|32933.1|32842.4|17
1648698380000|2022-03-31 03:46:20|32938|32843.6|32942.4|32839.5|32942.6|32845.4|32936.3|32839.5|13
1648698390000|2022-03-31 03:46:30|32940.4|32842.7|32941.6|32840.7|32941.6|32842.8|32940.4|32840.7|3
1648698400000|2022-03-31 03:46:40|32941.1|32840.9|32938|32843.3|32941.1|32845.4|32933.4|32840.9|13
1648698410000|2022-03-31 03:46:50|32937.8|32843|32943.9|32839.1|32946.5|32845.5|32936.6|32837.5|22
1648698420000|2022-03-31 03:47:00|32943.1|32839.2|32945.1|32837.7|32945.1|32839.8|32943.1|32837.7|11
1648698430000|2022-03-31 03:47:10|32944.5|32838.5|32940.2|32844.9|32944.9|32845.4|32940.1|32838.1|9
1648698440000|2022-03-31 03:47:20|32940.3|32845.1|32941.3|32841.2|32942.3|32845.1|32940.3|32840.8|15
1648698450000|2022-03-31 03:47:30|32941.1|32841.1|32938.3|32844.8|32941.1|32846|32936.7|32841.1|13
1648698460000|2022-03-31 03:47:40|32936.4|32844.9|32937.9|32845.3|32938.4|32846.5|32936.3|32844.2|7
1648698470000|2022-03-31 03:47:50|32937.8|32845.4|32943.7|32841.1|32943.7|32846.5|32936.7|32841.1|18
1648698480000|2022-03-31 03:48:00|32942.2|32843|32938.8|32843.3|32943.6|32845.1|32937.2|32841.7|15
1648698490000|2022-03-31 03:48:10|32938.2|32844|32938.6|32843.8|32940.2|32846.5|32935.1|32842.2|24
1648698500000|2022-03-31 03:48:20|32941.1|32841.3|32940.1|32841.7|32944.5|32846.4|32934.9|32837.3|15
1648698510000|2022-03-31 03:48:30|32940|32841.9|32938.1|32844.5|32940|32845.2|32936.9|32841.6|13
1648698520000|2022-03-31 03:48:40|32937.2|32845.1|32937.1|32840.9|32939.3|32845.1|32935.7|32840.9|17
1648698530000|2022-03-31 03:48:50|32937.2|32841.2|32935.3|32841|32938.4|32842.5|32934|32839.8|12
1648698540000|2022-03-31 03:49:00|32934.2|32842.1|32936.9|32844.8|32940.8|32844.8|32934.2|32840.1|12
1648698550000|2022-03-31 03:49:10|32935.7|32845.8|32937.1|32846.5|32941.1|32846.5|32935.4|32841.3|20
1648698560000|2022-03-31 03:49:20|32940.4|32843.1|32937|32843.5|32940.4|32845.5|32936.8|32842.6|13
1648698570000|2022-03-31 03:49:30|32937.8|32842.9|32939.4|32843.4|32939.5|32844.9|32937.8|32841.1|6
1648698580000|2022-03-31 03:49:40|32939.3|32843.3|32940.6|32841.7|32941.6|32851.8|32937.2|32841.7|18
1648698590000|2022-03-31 03:49:50|32938.3|32843.9|32941.1|32843.2|32947.1|32846.4|32936.4|32834.6|18
1648698600000|2022-03-31 03:50:00|32948.5|32835|32938.8|32841.6|32949.4|32844.4|32936.1|32833|12
1648698610000|2022-03-31 03:50:10|32938.7|32841.9|32938.9|32843.9|32940.3|32843.9|32938.6|32840.1|15
1648698620000|2022-03-31 03:50:20|32938.6|32844.3|32939.4|32842|32939.6|32844.3|32938.6|32841.7|9
1648698630000|2022-03-31 03:50:30|32940.8|32840.8|32946.6|32833.7|32946.6|32857.4|32940.5|32833.7|9
1648698640000|2022-03-31 03:50:40|32940.5|32854.8|32935.4|32843.1|32942.2|32859.5|32935.4|32841.5|13
1648698650000|2022-03-31 03:50:50|32938.5|32839.4|32939.5|32844.5|32942.9|32852.9|32934.5|32839.4|12
1648698660000|2022-03-31 03:51:00|32938.9|32848.6|32939.4|32843.6|32939.7|32849.4|32938.9|32842.2|7
1648698670000|2022-03-31 03:51:10|32939.6|32843.1|32935.5|32840.1|32939.6|32843.1|32933.3|32837.7|8
1648698680000|2022-03-31 03:51:20|32936.6|32839.7|32938.7|32839|32941.6|32839.7|32936.6|32833.2|14
1648698690000|2022-03-31 03:51:30|32939.9|32838.2|32937.2|32840.4|32939.9|32841.5|32936.5|32837.4|12
1648698700000|2022-03-31 03:51:40|32936.6|32838.3|32936.2|32843.5|32939.1|32843.9|32934.3|32837.7|13
1648698710000|2022-03-31 03:51:50|32937.5|32842|32941.8|32835.5|32941.8|32842.1|32937.4|32835.5|13
1648698720000|2022-03-31 03:52:00|32942.2|32835.6|32934.3|32844.4|32942.2|32844.4|32933.5|32835|16
1648698730000|2022-03-31 03:52:10|32935.1|32844|32934.6|32845.8|32937.1|32845.8|32933.2|32839.8|17
1648698740000|2022-03-31 03:52:20|32934.5|32845.7|32928|32840.7|32935.2|32846.8|32928|32838.8|18
1648698750000|2022-03-31 03:52:30|32934.2|32835|32937.8|32838.2|32937.8|32848.6|32929.6|32834.7|14
1648698760000|2022-03-31 03:52:40|32934.9|32840.6|32927.6|32840.6|32936.6|32840.7|32927.2|32834.9|16
1648698770000|2022-03-31 03:52:50|32930.6|32838.4|32931.9|32837.4|32933.9|32838.8|32930.6|32835|11
1648698780000|2022-03-31 03:53:00|32934.3|32835.1|32936.4|32835.5|32936.7|32838.7|32934.1|32834.8|15
1648698790000|2022-03-31 03:53:10|32936.5|32835.6|32934|32840.1|32936.5|32840.7|32931|32835.6|14
1648698800000|2022-03-31 03:53:20|32933|32840.9|32937|32838.8|32938.3|32841.2|32933|32836.9|8
1648698810000|2022-03-31 03:53:30|32936.2|32840|32941.3|32837.9|32945.4|32843.4|32933.4|32832.2|17
1648698820000|2022-03-31 03:53:40|32934.8|32842.7|32942.2|32837.3|32945.7|32843.3|32934.1|32834.6|23
1648698830000|2022-03-31 03:53:50|32942.3|32837.4|32943.1|32845.2|32947.1|32845.2|32942.3|32836.9|24
1648698840000|2022-03-31 03:54:00|32944.2|32844.5|32948.7|32843.4|32949.1|32849.3|32940.5|32842.6|24
1648698850000|2022-03-31 03:54:10|32949|32843|32942.3|32848.5|32949|32848.5|32942.3|32843|13
1648698860000|2022-03-31 03:54:20|32943.2|32847.5|32944.4|32846.9|32944.5|32848.7|32942.3|32846.6|19
1648698870000|2022-03-31 03:54:30|32941.5|32848.1|32944.8|32846.2|32944.8|32848.5|32941.5|32846.2|15
1648698880000|2022-03-31 03:54:40|32944.6|32845.6|32945.1|32846.4|32945.1|32847.9|32943.1|32845.6|17
1648698890000|2022-03-31 03:54:50|32944.6|32847.1|32943.4|32845.5|32944.6|32849.7|32937.8|32844.7|21
1648698900000|2022-03-31 03:55:00|32940.8|32848.1|32943|32850.2|32945.1|32854|32936|32845.7|25
1648698910000|2022-03-31 03:55:10|32942.9|32848.4|32943.8|32851.8|32947.1|32852.2|32942.5|32846.5|25
1648698920000|2022-03-31 03:55:20|32945|32851.4|32943.6|32852.4|32946.2|32852.4|32943.6|32850.3|15
1648698930000|2022-03-31 03:55:30|32944.9|32851.2|32942.8|32850.2|32945.6|32852.3|32942.4|32850.2|19
1648698940000|2022-03-31 03:55:40|32942.7|32850|32944.2|32848.3|32945.4|32851|32941.8|32846.7|17
1648698950000|2022-03-31 03:55:50|32943.4|32847.9|32942.4|32849.5|32947.2|32853.3|32940.3|32845.9|21
1648698960000|2022-03-31 03:56:00|32942.1|32849.4|32944.1|32848.4|32949.4|32850.6|32940.7|32842.7|23
1648698970000|2022-03-31 03:56:10|32945|32848|32944.6|32850.5|32946.2|32852.7|32943.4|32846.9|24
1648698980000|2022-03-31 03:56:20|32945.2|32850.2|32942.6|32850.1|32945.2|32851.7|32942.6|32848.8|20
1648698990000|2022-03-31 03:56:30|32943.6|32849.5|32947.3|32844.5|32951.3|32851|32941.7|32838.7|14
1648699000000|2022-03-31 03:56:40|32948|32845.2|32941.7|32850|32950.2|32850.8|32940.3|32841.9|16
1648699010000|2022-03-31 03:56:50|32942.2|32850.1|32941.9|32849.8|32942.2|32850.1|32941.9|32849.8|4
1648699020000|2022-03-31 03:57:00|32954.3|32838.5|32949.7|32845.9|32955.3|32845.9|32949.3|32837.4|9
1648699030000|2022-03-31 03:57:10|32950|32845.3|32944.5|32850.4|32950.3|32851.5|32942.1|32843.8|20
1648699040000|2022-03-31 03:57:20|32945.3|32849.5|32946.1|32849.8|32946.1|32851.3|32944.7|32849.4|13
1648699050000|2022-03-31 03:57:30|32946|32848.6|32948.3|32848.8|32948.3|32851.4|32945|32848.4|13
1648699060000|2022-03-31 03:57:40|32947.4|32850.1|32946|32848.4|32948|32852.1|32941.2|32847.6|20
1648699070000|2022-03-31 03:57:50|32946.1|32848|32948.5|32847.9|32948.8|32854.1|32941.7|32847.9|11
1648699080000|2022-03-31 03:58:00|32947.6|32849|32943.3|32850.3|32947.6|32852.2|32942.3|32848|20
1648699090000|2022-03-31 03:58:10|32945.9|32850.4|32941.7|32849.5|32946|32850.6|32940.2|32847.3|16
1648699100000|2022-03-31 03:58:20|32942.2|32849.9|32939.3|32846.6|32942.2|32850|32936.9|32846.3|24
1648699110000|2022-03-31 03:58:30|32935.7|32848.5|32939.2|32847.2|32941.8|32848.6|32935.7|32843.7|14
1648699120000|2022-03-31 03:58:40|32939.1|32847.1|32938.1|32848|32940.1|32848|32937.4|32845.8|8
1648699130000|2022-03-31 03:58:50|32940.7|32845.2|32939.2|32847.8|32942.7|32849|32937.6|32845.2|14
1648699140000|2022-03-31 03:59:00|32941|32846.3|32942.3|32843.7|32942.3|32847.5|32938.3|32843.6|15
1648699150000|2022-03-31 03:59:10|32940.9|32844.8|32941.8|32844.1|32942.2|32846.1|32940|32843.6|12
1648699160000|2022-03-31 03:59:20|32940.7|32845|32942.9|32848.6|32944.7|32850.7|32940.6|32843.6|16
1648699170000|2022-03-31 03:59:30|32945.7|32846.2|32946.1|32842.6|32949.8|32848.5|32942.9|32841.9|23
1648699180000|2022-03-31 03:59:40|32946.5|32842|32949.6|32841.1|32950.6|32849|32943.3|32839.7|12
1648699190000|2022-03-31 03:59:50|32948.9|32842|32941|32844.3|32948.9|32845.3|32940.6|32842|19
1648699200000|2022-03-31 04:00:00|32940|32844.7|32942.2|32846.7|32942.5|32848.2|32938.5|32843.7|24
1648699210000|2022-03-31 04:00:10|32942.7|32846.6|32945.3|32845.7|32945.3|32848.9|32940.5|32844.9|9
1648699220000|2022-03-31 04:00:20|32944.7|32846.2|32941.3|32848.2|32944.7|32849|32941|32846.2|14
1648699230000|2022-03-31 04:00:30|32941.5|32848.3|32942.7|32846.4|32942.8|32849.1|32940.1|32846.4|17
1648699240000|2022-03-31 04:00:40|32941.8|32847.2|32940.7|32847.6|32942.6|32847.6|32940.7|32844.8|9
1648699250000|2022-03-31 04:00:50|32938.7|32847.8|32942.2|32846.9|32942.2|32849.7|32938.5|32846.6|15
1648699260000|2022-03-31 04:01:00|32942|32847.1|32941.2|32847.2|32942|32849.8|32939|32847.1|16
1648699270000|2022-03-31 04:01:10|32941.3|32847.4|32941.6|32845.8|32942|32847.9|32940.4|32845.4|11
1648699280000|2022-03-31 04:01:20|32942|32845.7|32941.5|32848.3|32942|32850.4|32939.2|32845.5|13
1648699290000|2022-03-31 04:01:30|32941.4|32848.1|32940.2|32846.1|32943|32850|32936.9|32844.3|16
1648699300000|2022-03-31 04:01:40|32941.1|32845.2|32942|32847.1|32942.9|32850.3|32939.5|32844.3|14
1648699310000|2022-03-31 04:01:50|32941.6|32847.5|32941.2|32847|32941.6|32850.4|32937.5|32846.3|11
1648699320000|2022-03-31 04:02:00|32941.1|32847.6|32938.8|32847.3|32941.1|32852.5|32938.4|32847.3|10
1648699330000|2022-03-31 04:02:10|32939.2|32847.6|32934.3|32850.6|32944|32861.1|32933.7|32842.2|17
1648699340000|2022-03-31 04:02:20|32933.7|32850.9|32939.3|32845.1|32939.3|32850.9|32933.7|32845|15
1648699350000|2022-03-31 04:02:30|32940.2|32844.2|32943.5|32851.6|32945.5|32859.8|32938.6|32844.2|22
1648699360000|2022-03-31 04:02:40|32945.3|32858.5|32939|32852|32945.3|32858.5|32939|32850.2|19
1648699370000|2022-03-31 04:02:50|32939.7|32852.7|32940.8|32851.6|32942.2|32853.5|32938.5|32850.3|13
1648699380000|2022-03-31 04:03:00|32941.1|32852.4|32940|32848.6|32941.9|32852.4|32940|32847.7|9
1648699390000|2022-03-31 04:03:10|32945|32861.3|32943.9|32845.9|32946.5|32861.3|32939.5|32845.9|18
1648699400000|2022-03-31 04:03:20|32941.9|32848.2|32942.7|32847.8|32945.8|32856.2|32939.4|32846.7|18
1648699410000|2022-03-31 04:03:30|32942.8|32847.5|32943.5|32849.7|32944.3|32854.9|32939.3|32847|22
1648699420000|2022-03-31 04:03:40|32942.3|32850.7|32942.5|32849.9|32944.4|32851.1|32941.9|32847.4|8
1648699430000|2022-03-31 04:03:50|32941.8|32850.8|32941.4|32852.1|32942.3|32852.5|32939.4|32849|11
1648699440000|2022-03-31 04:04:00|32942.1|32852.5|32949.5|32852|32951.8|32858.4|32942.1|32843.6|21
1648699450000|2022-03-31 04:04:10|32948|32852.8|32943.6|32852.1|32950|32853.2|32942.9|32848.8|17
1648699460000|2022-03-31 04:04:20|32944.7|32851.3|32947.6|32858.7|32947.6|32858.7|32943.5|32851|19
1648699470000|2022-03-31 04:04:30|32946.7|32857.8|32948.2|32854.8|32948.7|32857.8|32946.7|32854.8|14
1648699480000|2022-03-31 04:04:40|32947.6|32856.8|32944.7|32855.9|32947.6|32858.7|32944.2|32854.7|18
1648699490000|2022-03-31 04:04:50|32945.7|32859|32949.5|32854|32951|32861.4|32944.7|32849.3|17
1648699500000|2022-03-31 04:05:00|32948.9|32854.1|32947.2|32852.7|32950.9|32862.7|32939.9|32847.3|25
1648699510000|2022-03-31 04:05:10|32947.4|32851.3|32944.7|32849.6|32949.2|32859.6|32940.8|32848.2|22
1648699520000|2022-03-31 04:05:20|32943.3|32852.7|32942.3|32853.3|32946.6|32861.2|32941.3|32852.7|19
1648699530000|2022-03-31 04:05:30|32942.4|32852.6|32944.8|32851.7|32944.8|32853.2|32942.4|32851.6|13
1648699540000|2022-03-31 04:05:40|32945.5|32851.2|32945.3|32855.3|32946.2|32857.7|32944.3|32851.2|17
1648699550000|2022-03-31 04:05:50|32946.3|32853.8|32946.1|32861.7|32946.5|32863.4|32944.7|32853.8|7
1648699560000|2022-03-31 04:06:00|32946.5|32860.6|32942.6|32853.1|32946.5|32864.2|32942.6|32853.1|9
1648699570000|2022-03-31 04:06:10|32943.6|32852|32943.5|32850.4|32946.7|32852.7|32941.4|32848|16
1648699580000|2022-03-31 04:06:20|32943.3|32860.7|32943.7|32850.6|32944.6|32860.7|32942.8|32850|17
1648699590000|2022-03-31 04:06:30|32943.9|32850.2|32945.3|32848.9|32945.3|32851.2|32943.3|32848.8|9
1648699600000|2022-03-31 04:06:40|32947.1|32847.3|32946.3|32848.7|32947.9|32848.7|32946.3|32846.9|6
1648699610000|2022-03-31 04:06:50|32947.8|32846.9|32948.1|32844.8|32949.1|32852.9|32942.7|32843.4|14
1648699620000|2022-03-31 04:07:00|32950.3|32841.1|32943.4|32847.9|32950.3|32851.4|32940.7|32841.1|11
1648699630000|2022-03-31 04:07:10|32943.2|32847.6|32941.7|32852|32945.4|32852|32941.7|32847.1|9
1648699640000|2022-03-31 04:07:20|32942.1|32851.6|32944.6|32850.3|32946.1|32851.6|32942.1|32847.7|11
1648699650000|2022-03-31 04:07:30|32944|32850.8|32947.9|32846.9|32947.9|32852|32943.1|32846.9|8
1648699660000|2022-03-31 04:07:40|32946.4|32848.8|32945.8|32849.5|32948.4|32852.9|32943|32845.8|8
1648699670000|2022-03-31 04:07:50|32946.1|32848.9|32947.3|32848|32949|32849.1|32946.1|32845.8|5
1648699680000|2022-03-31 04:08:00|32949.8|32844.2|32943.2|32853.1|32950.7|32853.1|32942.6|32843.5|10
1648699690000|2022-03-31 04:08:10|32948.8|32846.3|32943.5|32852.5|32948.8|32853.9|32941.9|32846.3|16
1648699700000|2022-03-31 04:08:20|32945.9|32849.3|32945.5|32853.9|32945.9|32856.8|32943.7|32849.3|7
1648699710000|2022-03-31 04:08:30|32944.5|32855.3|32946.8|32864.3|32947.2|32864.3|32941.2|32847.5|16
1648699720000|2022-03-31 04:08:40|32947.3|32860.6|32946.3|32858.4|32949.4|32864.3|32944.2|32852|11
1648699730000|2022-03-31 04:08:50|32947.2|32857.6|32943.5|32850|32948.5|32858.2|32943.1|32848.9|8
1648699740000|2022-03-31 04:09:00|32943.9|32849.8|32946.5|32855|32946.5|32860|32942.1|32848.9|17
1648699750000|2022-03-31 04:09:10|32945.6|32857.1|32944.2|32863|32946.2|32863|32943.6|32853.1|13
1648699760000|2022-03-31 04:09:20|32944.7|32862|32945.3|32856.4|32945.3|32862|32944.7|32856.4|4
1648699770000|2022-03-31 04:09:30|32945.6|32857.1|32945.3|32861.4|32951.4|32862.8|32943.2|32842.3|10
1648699780000|2022-03-31 04:09:40|32947.2|32856.5|32947.3|32853.8|32952|32864.5|32941.7|32842.9|21
1648699790000|2022-03-31 04:09:50|32947.4|32855.3|32946.4|32848.1|32949.3|32858.3|32944.5|32847.5|19
1648699800000|2022-03-31 04:10:00|32943.3|32854|32942.6|32854|32944.3|32854.4|32941.3|32851.9|19
1648699810000|2022-03-31 04:10:10|32943|32852.6|32944.4|32851.8|32945.6|32852.9|32943|32850.4|15
1648699820000|2022-03-31 04:10:20|32946.6|32848.4|32944|32851.2|32946.6|32851.2|32944|32848.2|5
1648699830000|2022-03-31 04:10:30|32945.2|32850.2|32946.4|32849|32948.3|32850.2|32945.2|32846.7|9
1648699840000|2022-03-31 04:10:40|32946.3|32849.5|32948.1|32854.1|32948.4|32859.9|32941.4|32848.3|19
1648699850000|2022-03-31 04:10:50|32950.5|32850.4|32947.7|32859.7|32951.3|32863.6|32947.4|32850.4|21
1648699860000|2022-03-31 04:11:00|32946.1|32859.3|32947.4|32853.2|32947.8|32859.3|32945|32852.3|22
1648699870000|2022-03-31 04:11:10|32947.2|32853.1|32948.2|32854.5|32948.2|32856.6|32943.8|32853.1|15
1648699880000|2022-03-31 04:11:20|32948.1|32854.3|32944.3|32854.9|32948.1|32855.6|32943.8|32853.5|17
1648699890000|2022-03-31 04:11:30|32945.2|32853.9|32947.1|32850.9|32947.1|32855.1|32943.3|32850.9|10
1648699900000|2022-03-31 04:11:40|32948.4|32849.6|32944.7|32852.9|32950.8|32854.8|32944.3|32847.7|18
1648699910000|2022-03-31 04:11:50|32945.8|32852.8|32945.7|32852.4|32948.6|32852.8|32945.7|32848.4|5
1648699920000|2022-03-31 04:12:00|32944.7|32855.3|32945.7|32853.6|32946.3|32856.1|32944.6|32853.3|11
1648699930000|2022-03-31 04:12:10|32945.4|32854.4|32945|32853.7|32948.2|32854.4|32944.8|32850|10
1648699940000|2022-03-31 04:12:20|32945.7|32855|32943.5|32853.9|32946.7|32855.3|32943.4|32853.1|15
1648699950000|2022-03-31 04:12:30|32943.6|32854.3|32945.1|32851.4|32945.4|32854.4|32942.8|32850.8|18
1648699960000|2022-03-31 04:12:40|32946.2|32853.5|32945.7|32852.3|32946.3|32855.5|32943.9|32852.3|18
1648699970000|2022-03-31 04:12:50|32945.2|32853.1|32944|32852.8|32946.8|32854.8|32944|32851.9|17
1648699980000|2022-03-31 04:13:00|32943.9|32852.6|32942.7|32855.3|32947|32855.7|32942.7|32850.5|16
1648699990000|2022-03-31 04:13:10|32946|32854.6|32947.1|32851.8|32948.4|32854.8|32944.5|32850.2|12
1648700000000|2022-03-31 04:13:20|32947.3|32851.5|32944.8|32855.1|32950.3|32865.7|32944.5|32850.3|9
1648700010000|2022-03-31 04:13:30|32950.1|32870.6|32944.7|32853.1|32952.8|32870.6|32943.9|32853.1|18
1648700020000|2022-03-31 04:13:40|32943.5|32855.7|32945.3|32854.2|32947.8|32855.7|32943.5|32851.4|13
1648700030000|2022-03-31 04:13:50|32946.5|32852.9|32944.1|32855.9|32946.5|32856.9|32943|32852.9|9
1648700040000|2022-03-31 04:14:00|32946.7|32862.7|32942.3|32855.4|32948.5|32862.7|32941.9|32848.9|16
1648700050000|2022-03-31 04:14:10|32943.8|32854.1|32946.2|32857|32948.2|32857.1|32942.9|32850|18
1648700060000|2022-03-31 04:14:20|32947.1|32856|32947.5|32855.8|32952.2|32860.3|32945.8|32850|20
1648700070000|2022-03-31 04:14:30|32948.4|32854.3|32948.3|32854.7|32948.6|32856.5|32946.8|32854.3|14
1648700080000|2022-03-31 04:14:40|32948.2|32855|32949.2|32858.4|32949.3|32859|32946.5|32854.1|16
1648700090000|2022-03-31 04:14:50|32948.8|32859.8|32949.7|32862.3|32950.9|32862.3|32948.8|32857.8|20
1648700100000|2022-03-31 04:15:00|32951.1|32860.6|32949|32867.8|32951.7|32867.8|32943.2|32858.9|28
1648700110000|2022-03-31 04:15:10|32949.4|32861.3|32948.7|32859.2|32952|32862.6|32948.3|32855.6|16
1648700120000|2022-03-31 04:15:20|32949.6|32858.4|32949|32856.5|32951.4|32858.7|32949|32855.5|16
1648700130000|2022-03-31 04:15:30|32949.1|32856.6|32951.5|32852.5|32951.7|32856.7|32949.1|32852.5|15
1648700140000|2022-03-31 04:15:40|32951.7|32852.7|32951.3|32855.8|32951.7|32858|32950.2|32852.7|13
1648700150000|2022-03-31 04:15:50|32951.5|32855.4|32946.6|32855.8|32951.5|32859.1|32946.6|32853.8|15
1648700160000|2022-03-31 04:16:00|32946.4|32856.7|32946.7|32857.7|32953|32860.3|32945.9|32853.9|19
1648700170000|2022-03-31 04:16:10|32946.9|32855.7|32949.3|32855|32950|32857.2|32945.7|32853.3|15
1648700180000|2022-03-31 04:16:20|32949.4|32854.5|32945.8|32856.2|32951.3|32857.3|32945.7|32851.9|15
1648700190000|2022-03-31 04:16:30|32946.1|32856.5|32947.9|32856.6|32948.4|32858.9|32945.4|32856.2|17
1648700200000|2022-03-31 04:16:40|32947.8|32857.6|32948.5|32856.8|32948.5|32857.7|32946.9|32856.6|10
1648700210000|2022-03-31 04:16:50|32948|32857.7|32948.6|32853.9|32950.1|32857.7|32947.7|32852.4|10
1648700220000|2022-03-31 04:17:00|32949.9|32852.3|32946.7|32855.7|32952|32857.1|32946.7|32852|17
1648700230000|2022-03-31 04:17:10|32947.9|32854.4|32946.5|32853.7|32950.2|32855.6|32946.3|32850.3|15
1648700240000|2022-03-31 04:17:20|32947.3|32852.2|32947.6|32864.6|32950|32864.6|32945.1|32852.2|16
1648700250000|2022-03-31 04:17:30|32947.4|32863.7|32945.6|32860.2|32949.6|32864.1|32944.9|32858.3|16
1648700260000|2022-03-31 04:17:40|32946.4|32860.5|32946.6|32853|32947.8|32866.8|32944|32851.9|14
1648700270000|2022-03-31 04:17:50|32947.5|32867.5|32948.3|32865.1|32954.7|32867.5|32942.8|32840|12
1648700280000|2022-03-31 04:18:00|32947.6|32860.5|32945.3|32854.6|32947.6|32863.9|32943.1|32854.5|24
1648700290000|2022-03-31 04:18:10|32945.2|32855.8|32944.3|32853.3|32945.6|32856.1|32943|32853.3|18
1648700300000|2022-03-31 04:18:20|32944.5|32853.7|32944.3|32855.5|32945.1|32855.5|32944.3|32852.4|7
1648700310000|2022-03-31 04:18:30|32943.4|32853.1|32943.4|32853.8|32943.4|32853.8|32943.4|32853.1|2
1648700320000|2022-03-31 04:18:40|32946.1|32859.9|32948.6|32851.4|32948.6|32859.9|32945.1|32851.4|6
1648700330000|2022-03-31 04:18:50|32942.1|32854.3|32943.6|32854.3|32944.5|32854.3|32942.1|32851.7|5
1648700340000|2022-03-31 04:19:00|32946.3|32860.3|32949.6|32850.1|32949.6|32860.3|32946.2|32850.1|7
1648700350000|2022-03-31 04:19:10|32949.2|32851.1|32944.7|32858.1|32949.8|32858.2|32941.9|32849.6|17
1648700360000|2022-03-31 04:19:20|32945.4|32857|32944.6|32856.6|32946.7|32857|32943.6|32852.8|18
1648700370000|2022-03-31 04:19:30|32945.5|32855.9|32945.7|32854.4|32947.1|32857.1|32943.1|32853.3|14
1648700380000|2022-03-31 04:19:40|32945.2|32855.1|32945.6|32857.4|32947.1|32857.4|32944.1|32854.2|19
1648700390000|2022-03-31 04:19:50|32946.1|32858.2|32946.9|32854.9|32947.2|32859.3|32944.1|32854.3|15
1648700400000|2022-03-31 04:20:00|32946.8|32855.2|32948.7|32856.9|32949.7|32857.7|32945.3|32855.2|15
1648700410000|2022-03-31 04:20:10|32949.5|32855.9|32948.2|32855.9|32950.1|32856.8|32948.1|32855.4|13
1648700420000|2022-03-31 04:20:20|32948.1|32857|32945.6|32857.6|32949.9|32859.9|32945.6|32854.3|19
1648700430000|2022-03-31 04:20:30|32946.3|32857.1|32946.7|32855.6|32951.3|32857.6|32945.5|32852|19
1648700440000|2022-03-31 04:20:40|32947.8|32854.4|32948.5|32857.3|32949|32857.3|32947.4|32854.4|16
1648700450000|2022-03-31 04:20:50|32949.6|32855.8|32953|32853.1|32954|32856|32949.5|32852.3|18
1648700460000|2022-03-31 04:21:00|32952.8|32853.6|32947.3|32858.1|32953.4|32859.1|32946.2|32852.3|17
1648700470000|2022-03-31 04:21:10|32949.3|32855.8|32947.5|32858.4|32949.9|32858.7|32946.6|32855.7|14
1648700480000|2022-03-31 04:21:20|32948|32858.9|32944.9|32861.4|32948.4|32861.4|32944.9|32857.1|12
1648700490000|2022-03-31 04:21:30|32945.8|32860.6|32948.9|32855|32949|32861|32943.7|32854.5|9
1648700500000|2022-03-31 04:21:40|32949.7|32853.8|32948.7|32856|32958.9|32860.5|32945.3|32843.8|16
1648700510000|2022-03-31 04:21:50|32952.2|32852.1|32947.5|32858.2|32952.2|32862.3|32947.5|32852.1|22
1648700520000|2022-03-31 04:22:00|32947.7|32858.8|32948.1|32859|32949|32861.3|32947.2|32858.3|19
1648700530000|2022-03-31 04:22:10|32948.9|32858.5|32946.7|32860.2|32950.2|32860.2|32946.7|32857.3|19
1648700540000|2022-03-31 04:22:20|32947.2|32860.1|32949|32858.1|32950.7|32860.1|32947.2|32855.9|12
1648700550000|2022-03-31 04:22:30|32949.1|32858.2|32951.4|32855.4|32951.4|32858.2|32949.1|32855.4|9
1648700560000|2022-03-31 04:22:40|32951|32855.5|32954.2|32853.7|32954.2|32856.4|32951|32853.7|17
1648700570000|2022-03-31 04:22:50|32950.2|32856.8|32950.1|32857.2|32951.6|32858.3|32949.5|32855.9|13
1648700580000|2022-03-31 04:23:00|32952.9|32858.4|32950.8|32857.7|32952.9|32858.7|32950.8|32856.7|20
1648700590000|2022-03-31 04:23:10|32950.7|32857.6|32948.2|32856.8|32951.6|32858.4|32948.1|32856.6|12
1648700600000|2022-03-31 04:23:20|32948.1|32856.6|32949.6|32857.2|32950|32857.3|32948.1|32856.6|7
1648700610000|2022-03-31 04:23:30|32950.7|32859.7|32949.3|32856.4|32953.2|32859.7|32949.3|32853.4|12
1648700620000|2022-03-31 04:23:40|32949.5|32856.3|32949.1|32855.2|32949.6|32857.4|32946.8|32854.9|19
1648700630000|2022-03-31 04:23:50|32949.4|32858|32949.3|32856.7|32949.8|32858.6|32948.4|32856.7|15
1648700640000|2022-03-31 04:24:00|32949.5|32857.3|32949.8|32857.3|32950.5|32858.5|32948.5|32856.3|14
1648700650000|2022-03-31 04:24:10|32950.1|32858.6|32952.2|32856.7|32952.2|32859.3|32948.4|32856.7|15
1648700660000|2022-03-31 04:24:20|32951.4|32858|32950.2|32861.8|32951.4|32862|32948.6|32858|17
1648700670000|2022-03-31 04:24:30|32950.7|32861.5|32951.8|32860.5|32953.2|32862|32950.7|32858.4|23
1648700680000|2022-03-31 04:24:40|32952|32860.6|32952.7|32860.1|32953.8|32860.6|32951.7|32858.7|12
1648700690000|2022-03-31 04:24:50|32950.3|32861.1|32950.5|32856.8|32952.7|32861.1|32949.2|32856.8|15
1648700700000|2022-03-31 04:25:00|32951.5|32860.8|32954.8|32858.6|32954.8|32860.8|32951.5|32858.6|11
1648700710000|2022-03-31 04:25:10|32953.5|32859.2|32950.3|32859|32953.5|32861.1|32947.6|32856.2|13
1648700720000|2022-03-31 04:25:20|32954|32863.9|32950.9|32857.3|32954.3|32863.9|32948.1|32855.3|15
1648700730000|2022-03-31 04:25:30|32949.1|32860.2|32951.7|32858.4|32952.3|32860.2|32949.1|32856.8|8
1648700740000|2022-03-31 04:25:40|32953.7|32855.8|32952.1|32861.2|32953.7|32861.9|32951.1|32855.8|19
1648700750000|2022-03-31 04:25:50|32953.9|32858.3|32950.6|32860.7|32954.1|32860.7|32950.6|32858|7
1648700760000|2022-03-31 04:26:00|32950|32860.1|32950.4|32859|32960.6|32862.1|32949.5|32846.2|17
1648700770000|2022-03-31 04:26:10|32955.2|32854.7|32954|32859.4|32956.5|32860.9|32949.8|32853.7|14
1648700780000|2022-03-31 04:26:20|32955|32862.3|32953|32862.6|32957.2|32862.6|32950.4|32855.3|14
1648700790000|2022-03-31 04:26:30|32955.1|32858.7|32952.9|32861.8|32955.1|32861.8|32952.8|32858.7|7
1648700800000|2022-03-31 04:26:40|32954.4|32863.4|32953.1|32861.9|32957.5|32864|32951.9|32858.7|10
1648700810000|2022-03-31 04:26:50|32953.3|32862|32953.6|32862.1|32954.3|32862.5|32953|32860.9|19
1648700820000|2022-03-31 04:27:00|32954.7|32860.7|32954.9|32859.2|32955.5|32862.1|32953|32859.2|11
1648700830000|2022-03-31 04:27:10|32957.2|32859.8|32956.4|32857.3|32957.2|32861.1|32955.7|32857.3|5
1648700840000|2022-03-31 04:27:20|32956.5|32857.8|32952.3|32859.6|32956.5|32861.4|32950.9|32857.8|20
1648700850000|2022-03-31 04:27:30|32952.1|32862.8|32949.8|32862.6|32953.5|32862.8|32949.8|32860.8|12
1648700860000|2022-03-31 04:27:40|32951.4|32861.8|32948|32864.5|32952.2|32864.5|32948|32861.4|6
1648700870000|2022-03-31 04:27:50|32950.6|32864.6|32951|32863.7|32951.4|32864.8|32950.5|32863.7|6
1648700880000|2022-03-31 04:28:00|32950|32864.7|32953|32858.5|32953|32864.9|32947.3|32858.5|7
1648700890000|2022-03-31 04:28:10|32953.8|32861.3|32953.1|32860.5|32954.5|32862.3|32952.2|32859.3|16
1648700900000|2022-03-31 04:28:20|32954.7|32858.8|32952.4|32860.4|32954.7|32861.4|32951.8|32858.8|16
1648700910000|2022-03-31 04:28:30|32950.6|32860.1|32952.4|32859.8|32953.5|32862.3|32949.8|32858.4|15
1648700920000|2022-03-31 04:28:40|32953.8|32861.6|32952.8|32859.4|32957.6|32861.6|32951.8|32856.2|17
1648700930000|2022-03-31 04:28:50|32952.5|32859.7|32952.3|32860.6|32953.5|32862.4|32950.3|32859.1|16
1648700940000|2022-03-31 04:29:00|32954.5|32864.7|32952.3|32859.1|32956.4|32864.7|32951.6|32857.4|18
1648700950000|2022-03-31 04:29:10|32952.4|32858.9|32952.6|32859.7|32955|32859.9|32952.2|32855.8|12
1648700960000|2022-03-31 04:29:20|32952.5|32859.8|32953.3|32862.1|32953.8|32863.1|32952.5|32859.3|13
1648700970000|2022-03-31 04:29:30|32954.2|32863|32954|32865.5|32954.6|32865.5|32953.5|32862.1|11
1648700980000|2022-03-31 04:29:40|32953.8|32863.7|32956.3|32862.1|32956.8|32863.7|32953.8|32861.1|15
1648700990000|2022-03-31 04:29:50|32956.5|32861.9|32957.6|32859.3|32957.6|32862.1|32956.2|32859.3|5
1648701000000|2022-03-31 04:30:00|32956.7|32865.8|32952.7|32859.8|32956.7|32866.9|32951.3|32857.7|23
1648701010000|2022-03-31 04:30:10|32954|32858|32953.4|32864.3|32955.8|32865.1|32953.4|32856.5|10
1648701020000|2022-03-31 04:30:20|32950.6|32864.2|32954.3|32857.6|32954.6|32864.9|32950.1|32857.6|18
1648701030000|2022-03-31 04:30:30|32953.8|32857.8|32951.5|32862.2|32953.8|32864.4|32949.2|32857.8|19
1648701040000|2022-03-31 04:30:40|32953.2|32860.2|32952.8|32860.2|32953.2|32862.9|32949.9|32859.5|18
1648701050000|2022-03-31 04:30:50|32952.6|32861.1|32952.6|32859|32952.6|32862.3|32949.7|32858.6|7
1648701060000|2022-03-31 04:31:00|32952.3|32857.8|32952|32859.7|32952.3|32859.7|32951.9|32857.8|5
1648701070000|2022-03-31 04:31:10|32952.7|32860.9|32954.5|32860.1|32957.9|32860.9|32952.7|32856.5|19
1648701080000|2022-03-31 04:31:20|32955.9|32858.8|32952.8|32859.6|32955.9|32861.1|32951.8|32858.8|13
1648701090000|2022-03-31 04:31:30|32951.5|32860.7|32953.2|32864.4|32954.5|32864.4|32951.5|32860.7|18
1648701100000|2022-03-31 04:31:40|32953.9|32863.4|32952.8|32864.2|32955|32865.2|32950.7|32862.1|11
1648701110000|2022-03-31 04:31:50|32954.3|32865.8|32957.7|32858.5|32958.6|32865.8|32953.7|32857.6|5
1648701120000|2022-03-31 04:32:00|32959.2|32856.6|32951.2|32864.9|32959.2|32864.9|32951.2|32856.6|8
1648701130000|2022-03-31 04:32:10|32952.1|32864.3|32954.1|32860.4|32954.6|32864.3|32952.1|32860.4|12
1648701140000|2022-03-31 04:32:20|32954|32861.3|32952.4|32861.6|32955.9|32866.1|32945|32857.1|14
1648701150000|2022-03-31 04:32:30|32953.7|32860.5|32951.7|32859.5|32956.1|32862.1|32949.5|32857.3|21
1648701160000|2022-03-31 04:32:40|32952.8|32858.2|32959.1|32851.5|32960.3|32865.1|32947.6|32851.2|18
1648701170000|2022-03-31 04:32:50|32957.5|32854|32954|32863.8|32957.5|32863.8|32954|32854|9
1648701180000|2022-03-31 04:33:00|32953.6|32870.7|32953.8|32864.3|32954.3|32870.7|32953.5|32864.3|13
1648701190000|2022-03-31 04:33:10|32955.8|32860.2|32956.5|32856.8|32956.6|32862.1|32954.8|32856.8|8
1648701200000|2022-03-31 04:33:20|32955.7|32857.7|32955.3|32870.8|32962.4|32877.3|32951.7|32847.3|13
1648701210000|2022-03-31 04:33:30|32953.6|32873.2|32942.1|32892.1|32958.3|32892.1|32939.6|32866.5|23
1648701220000|2022-03-31 04:33:40|32941.4|32891.4|32953.1|32876.2|32954.7|32891.4|32940.9|32872.4|15
1648701230000|2022-03-31 04:33:50|32952.9|32876.7|32952.7|32876.9|32954.3|32876.9|32951.6|32876|12
1648701240000|2022-03-31 04:34:00|32940|32876.8|32960.5|32879.3|32961.3|32890|32940|32868|20
1648701250000|2022-03-31 04:34:10|32960.7|32878.2|32958.3|32878.3|32960.7|32880.3|32956.5|32878.2|8
1648701260000|2022-03-31 04:34:20|32958|32878.5|32946.2|32896.2|32958|32896.2|32941.1|32878.1|9
1648701270000|2022-03-31 04:34:30|32947.4|32897.4|32962.1|32871.4|32962.7|32897.4|32944.3|32870.3|21
1648701280000|2022-03-31 04:34:40|32961.2|32872.8|32945.3|32895.3|32961.2|32896.5|32945.3|32872.8|19
1648701290000|2022-03-31 04:34:50|32945.5|32895.5|32944.1|32894.1|32957.5|32895.5|32943.4|32881.2|20
1648701300000|2022-03-31 04:35:00|32961.1|32876.1|32949.5|32899.5|32961.8|32899.5|32949.5|32875.9|13
1648701310000|2022-03-31 04:35:10|32948.3|32898.3|32943.3|32893.3|32948.3|32898.3|32942.4|32892.4|17
1648701320000|2022-03-31 04:35:20|32944|32894|32945.4|32895.4|32945.4|32895.4|32942.7|32892.7|20
1648701330000|2022-03-31 04:35:30|32942.8|32892.8|32954.1|32876.2|32958.2|32892.8|32940.5|32871.3|20
1648701340000|2022-03-31 04:35:40|32954.5|32875.7|32948.5|32898.5|32955.4|32898.5|32948.5|32875.7|5
1648701350000|2022-03-31 04:35:50|32946.6|32896.6|32944.5|32894.5|32946.6|32896.6|32943.4|32893.4|9
1648701360000|2022-03-31 04:36:00|32944.8|32894.8|32947.4|32897.4|32947.4|32897.4|32940.3|32890.3|14
1648701370000|2022-03-31 04:36:10|32946.6|32896.6|32957.8|32876.1|32960.3|32896.6|32941.4|32873.6|15
1648701380000|2022-03-31 04:36:20|32957.2|32876.5|32957.3|32881.5|32957.3|32881.5|32953|32875.8|18
1648701390000|2022-03-31 04:36:30|32956.1|32880.3|32955.3|32879.7|32956.1|32880.3|32955.3|32879.7|4
1648701400000|2022-03-31 04:36:40|32955.4|32880|32942.9|32892.9|32955.4|32894.3|32942.9|32873.5|16
1648701410000|2022-03-31 04:36:50|32942.7|32892.7|32940.8|32890.8|32942.7|32892.7|32940.5|32890.5|11
1648701420000|2022-03-31 04:37:00|32941.6|32891.6|32942.2|32892.2|32942.2|32892.2|32940.8|32890.8|11
1648701430000|2022-03-31 04:37:10|32940.9|32890.9|32950.8|32900.8|32950.8|32900.8|32938.4|32888.4|13
1648701440000|2022-03-31 04:37:20|32944.7|32894.7|32955|32875|32960.2|32894.7|32944.7|32864.4|10
1648701450000|2022-03-31 04:37:30|32955.6|32874.1|32944.8|32894.8|32956.1|32894.8|32944.8|32873.6|14
1648701460000|2022-03-31 04:37:40|32944.1|32894.1|32943.1|32893.1|32945.7|32895.7|32942.8|32892.8|15
1648701470000|2022-03-31 04:37:50|32944.9|32894.9|32940.8|32890.8|32944.9|32894.9|32940.5|32890.5|12
1648701480000|2022-03-31 04:38:00|32940.9|32890.9|32944.5|32894.5|32948.9|32898.9|32940.5|32890.5|9
1648701490000|2022-03-31 04:38:10|32941.4|32891.4|32956.8|32871.2|32959.2|32891.7|32940.7|32865.9|9
1648701500000|2022-03-31 04:38:20|32955.5|32873.8|32952.4|32876.2|32955.5|32876.2|32951.9|32873.8|11
1648701510000|2022-03-31 04:38:30|32952.8|32875.5|32954.3|32875.4|32954.3|32876.2|32952.8|32874.1|8
1648701520000|2022-03-31 04:38:40|32954.4|32875.9|32941.7|32891.7|32954.4|32891.8|32941.5|32875.9|10
1648701530000|2022-03-31 04:38:50|32941.6|32891.6|32942.6|32892.6|32955.5|32894.8|32941.6|32878.8|23
1648701540000|2022-03-31 04:39:00|32942.5|32892.5|32947.4|32897.4|32947.7|32897.7|32942.4|32892.4|12
1648701550000|2022-03-31 04:39:10|32946.5|32896.5|32956|32880.6|32958.6|32897|32946.1|32879.8|12
1648701560000|2022-03-31 04:39:20|32955.4|32880|32947.4|32897.4|32956.1|32897.8|32947.4|32876.1|13
1648701570000|2022-03-31 04:39:30|32946.3|32896.3|32944.6|32894.6|32946.3|32896.3|32944.6|32894.6|7
1648701580000|2022-03-31 04:39:40|32946.6|32896.6|32949.4|32899.4|32950.3|32900.3|32946.6|32896.6|3
1648701590000|2022-03-31 04:39:50|32955.8|32878.8|32955.5|32878.3|32955.8|32878.8|32955.3|32878.3|6
1648701600000|2022-03-31 04:40:00|32955.9|32878.9|32946.8|32896.8|32957.1|32897.6|32940.7|32871.8|16
1648701610000|2022-03-31 04:40:10|32958.4|32882.5|32941.8|32891.8|32958.9|32896.8|32941.8|32881.3|9
1648701620000|2022-03-31 04:40:20|32942.4|32892.4|32940.1|32890.1|32942.8|32892.8|32940.1|32890.1|13
1648701630000|2022-03-31 04:40:30|32940.2|32890.2|32942.5|32892.5|32942.7|32892.7|32940.1|32890.1|6
1648701640000|2022-03-31 04:40:40|32943.1|32893.1|32942.7|32892.7|32943.1|32893.1|32942.3|32892.3|10
1648701650000|2022-03-31 04:40:50|32943|32893|32952.9|32877.1|32952.9|32893|32942.3|32876.7|5
1648701660000|2022-03-31 04:41:00|32958.5|32864.9|32938.7|32888.7|32958.5|32895.1|32937.8|32864.9|10
1648701670000|2022-03-31 04:41:10|32939.2|32889.2|32940.1|32890.1|32941.1|32891.1|32938.2|32888.2|19
1648701680000|2022-03-31 04:41:20|32939.3|32889.3|32940|32890|32940.5|32890.5|32938.9|32888.9|8
1648701690000|2022-03-31 04:41:30|32939.1|32889.1|32938|32888|32940.4|32890.4|32937.6|32887.6|8
1648701700000|2022-03-31 04:41:40|32937.7|32887.7|32937.8|32887.8|32937.9|32887.9|32937.5|32887.5|5
1648701710000|2022-03-31 04:41:50|32937.7|32887.7|32952.3|32872.5|32952.5|32890.8|32936.7|32872.2|7
1648701720000|2022-03-31 04:42:00|32951.1|32875.1|32936.6|32886.6|32951.2|32888.4|32936.6|32874.5|7
1648701730000|2022-03-31 04:42:10|32936|32886|32935|32885|32936|32886|32934.5|32884.5|22
1648701740000|2022-03-31 04:42:20|32935.1|32885.1|32935.2|32885.2|32935.7|32885.7|32935.1|32885.1|10
1648701750000|2022-03-31 04:42:30|32935.8|32885.8|32936.3|32886.3|32936.5|32886.5|32935.2|32885.2|13
1648701760000|2022-03-31 04:42:40|32936.1|32886.1|32936.9|32886.9|32937|32887|32936.1|32886.1|11
1648701770000|2022-03-31 04:42:50|32937|32887|32950.4|32871.1|32951.8|32887.1|32936.9|32868.3|8
1648701780000|2022-03-31 04:43:00|32950.5|32870.6|32938.1|32888.1|32950.5|32888.7|32935.5|32870.6|12
1648701790000|2022-03-31 04:43:10|32938.2|32888.2|32941.8|32891.8|32941.8|32891.8|32938.2|32888.2|14
1648701800000|2022-03-31 04:43:20|32940.9|32890.9|32939.3|32889.3|32941.7|32891.7|32938.8|32888.8|15
1648701810000|2022-03-31 04:43:30|32939.6|32889.6|32938.9|32888.9|32939.6|32889.6|32938.3|32888.3|8
1648701820000|2022-03-31 04:43:40|32938.2|32888.2|32952.6|32875.1|32953.9|32891|32938.2|32872.7|20
1648701830000|2022-03-31 04:43:50|32952.8|32874.8|32939.1|32889.1|32952.8|32889.3|32938.5|32874.8|10
1648701840000|2022-03-31 04:44:00|32939.3|32889.3|32941.1|32891.1|32942.5|32892.5|32939.3|32889.3|7
1648701850000|2022-03-31 04:44:10|32941.3|32891.3|32943.4|32893.4|32944|32894|32941.3|32891.3|6
1648701860000|2022-03-31 04:44:20|32944.4|32894.4|32943.4|32893.4|32944.4|32894.4|32943.4|32893.4|4
1648701870000|2022-03-31 04:44:30|32939.6|32889.6|32939.6|32889.6|32939.6|32889.6|32939.6|32889.6|1
1648701880000|2022-03-31 04:44:40|32939.5|32889.5|32953.8|32871.3|32957.9|32914.1|32924.1|32863.2|10
1648701890000|2022-03-31 04:44:50|32952.9|32873.1|32957|32870.6|32957|32873.1|32952.9|32870.1|5
1648701900000|2022-03-31 04:45:00|32955.6|32873.4|32951.9|32876.2|32955.6|32894.3|32940.5|32873.4|19
1648701910000|2022-03-31 04:45:10|32939.5|32889.5|32951.7|32875.1|32951.7|32889.7|32938|32875|6
1648701920000|2022-03-31 04:45:20|32938.4|32874.8|32938.1|32888.1|32938.4|32888.4|32937.9|32874.8|6
1648701930000|2022-03-31 04:45:30|32943.7|32893.7|32958.9|32872.2|32959.3|32894.8|32942.7|32871.1|11
1648701940000|2022-03-31 04:45:40|32958.5|32873.2|32954.8|32877|32958.5|32877|32953.2|32873.2|5
1648701950000|2022-03-31 04:45:50|32954.4|32877.1|32954.9|32871.3|32954.9|32877.1|32952.8|32871.3|10
1648701960000|2022-03-31 04:46:00|32954.5|32871.9|32939.2|32889.2|32954.5|32894|32939.2|32871.9|9
1648701970000|2022-03-31 04:46:10|32937.9|32887.9|32938.2|32888.2|32938.2|32888.2|32937|32887|5
1648701980000|2022-03-31 04:46:20|32938.3|32888.3|32922.3|32902.3|32946.6|32916|32922.3|32887.3|11
1648701990000|2022-03-31 04:46:30|32922.8|32902.8|32952.5|32874.6|32958.1|32911.5|32922.2|32870.3|16
1648702000000|2022-03-31 04:46:40|32953.2|32873.5|32942.9|32892.9|32954.3|32894.6|32942.9|32871.7|14
1648702010000|2022-03-31 04:46:50|32942.5|32892.5|32941.7|32891.7|32943|32893|32941.7|32891.7|4
1648702020000|2022-03-31 04:47:00|32942.2|32892.2|32939.8|32889.8|32942.2|32892.2|32938.8|32888.8|9
1648702030000|2022-03-31 04:47:10|32939.7|32889.7|32928.5|32908.5|32939.7|32915|32928.5|32887|13
1648702040000|2022-03-31 04:47:20|32929.6|32909.6|32958.2|32863.2|32958.2|32911.3|32924.1|32863.2|9
1648702050000|2022-03-31 04:47:30|32957.2|32865.2|32954.7|32870.2|32958.2|32871.9|32953.8|32863.2|7
1648702060000|2022-03-31 04:47:40|32953.8|32872|32940.3|32890.3|32953.8|32896.2|32940.3|32872|8
1648702070000|2022-03-31 04:47:50|32939.2|32889.2|32938.9|32888.9|32951.2|32889.6|32937.7|32872.6|12
1648702080000|2022-03-31 04:48:00|32937.9|32887.9|32938|32888|32938.4|32888.4|32936.4|32886.4|18
1648702090000|2022-03-31 04:48:10|32938.5|32888.5|32938.6|32888.6|32939.7|32889.7|32936.9|32886.9|9
1648702100000|2022-03-31 04:48:20|32938.1|32888.1|32936.3|32886.3|32951.9|32889.5|32936.3|32873.2|12
1648702110000|2022-03-31 04:48:30|32949.2|32873.3|32934.8|32884.8|32949.9|32885.3|32934.6|32872.4|16
1648702120000|2022-03-31 04:48:40|32935.1|32885.1|32935.5|32885.5|32935.5|32885.5|32934.6|32884.6|15
1648702130000|2022-03-31 04:48:50|32935.3|32885.3|32934.8|32884.8|32936|32886|32934.8|32884.8|5
1648702140000|2022-03-31 04:49:00|32935.3|32885.3|32943|32893|32943|32893|32935.3|32885.3|8
1648702150000|2022-03-31 04:49:10|32942.1|32892.1|32946.2|32869.4|32946.2|32893.1|32935.3|32869.4|11
1648702160000|2022-03-31 04:49:20|32937.3|32887.3|32936.8|32886.8|32938.3|32888.3|32936|32886|9
1648702170000|2022-03-31 04:49:30|32936.7|32886.7|32947.9|32870.3|32949|32886.8|32934|32869.1|18
1648702180000|2022-03-31 04:49:40|32947.6|32870.8|32937.5|32887.5|32947.6|32889.8|32934.9|32870.8|17
1648702190000|2022-03-31 04:49:50|32936.7|32886.7|32938.1|32888.1|32938.3|32888.3|32935.4|32885.4|19
1648702200000|2022-03-31 04:50:00|32937.8|32887.8|32935.8|32885.8|32938.7|32888.7|32935.1|32885.1|15
1648702210000|2022-03-31 04:50:10|32935.4|32885.4|32936.1|32886.1|32952.1|32887.5|32934.2|32866.6|16
1648702220000|2022-03-31 04:50:20|32938.3|32888.3|32937.3|32887.3|32939.1|32889.1|32934.9|32884.9|19
1648702230000|2022-03-31 04:50:30|32937.2|32887.2|32937.1|32887.1|32938.8|32888.8|32936.5|32886.5|6
1648702240000|2022-03-31 04:50:40|32937.2|32887.2|32941.8|32891.8|32941.8|32891.8|32936|32886|12
1648702250000|2022-03-31 04:50:50|32930.1|32910.1|32918.6|32898.6|32930.1|32910.1|32918.6|32898.6|11
1648702260000|2022-03-31 04:51:00|32918.9|32898.9|32949.4|32873.1|32950.5|32903.6|32918.6|32870.9|17
1648702270000|2022-03-31 04:51:10|32936.6|32886.6|32939.5|32889.5|32939.6|32889.6|32935.6|32885.6|11
1648702280000|2022-03-31 04:51:20|32938.3|32888.3|32936.9|32886.9|32938.9|32888.9|32936.5|32886.5|12
1648702290000|2022-03-31 04:51:30|32936.3|32886.3|32933.9|32883.9|32941|32891|32933.7|32883.7|16
1648702300000|2022-03-31 04:51:40|32934.2|32884.2|32925.5|32905.5|32938.5|32910.9|32925.5|32883|8
1648702310000|2022-03-31 04:51:50|32922|32902|32920.5|32900.5|32922|32902|32920.1|32900.1|9
1648702320000|2022-03-31 04:52:00|32920.9|32900.9|32947.6|32872|32950.2|32900.9|32920.3|32868.7|14
1648702330000|2022-03-31 04:52:10|32934.9|32884.9|32938.9|32888.9|32941|32891|32934.9|32884.9|10
1648702340000|2022-03-31 04:52:20|32937|32887|32936.6|32886.6|32939.5|32889.5|32936.6|32886.6|10
1648702350000|2022-03-31 04:52:30|32936.2|32886.2|32936.7|32886.7|32938.9|32888.9|32935.8|32885.8|13
1648702360000|2022-03-31 04:52:40|32936.5|32886.5|32924.9|32904.9|32940.4|32906.8|32924.9|32884.7|15
1648702370000|2022-03-31 04:52:50|32925.2|32905.2|32923.9|32903.9|32926.8|32906.8|32923.9|32903.9|6
1648702380000|2022-03-31 04:53:00|32923.6|32903.6|32919.9|32899.9|32923.6|32903.6|32919.2|32899.2|13
1648702390000|2022-03-31 04:53:10|32920|32900|32919.7|32899.7|32920|32900|32919.4|32899.4|7
1648702400000|2022-03-31 04:53:20|32919.9|32899.9|32919.1|32899.1|32921.1|32901.1|32919|32899|19
1648702410000|2022-03-31 04:53:30|32919.9|32899.9|32922|32902|32922.3|32902.3|32918|32898|5
1648702420000|2022-03-31 04:53:40|32922.2|32902.2|32919.5|32899.5|32925.7|32905.7|32918.6|32898.6|14
1648702430000|2022-03-31 04:53:50|32919.2|32899.2|32945.7|32870.3|32949.4|32899.5|32918.6|32865.7|11
1648702440000|2022-03-31 04:54:00|32933.4|32883.4|32938|32888|32945.9|32888|32932.9|32870.1|7
1648702450000|2022-03-31 04:54:10|32936.9|32886.9|32937.2|32887.2|32938.9|32888.9|32935.8|32885.8|9
1648702460000|2022-03-31 04:54:20|32936.8|32886.8|32937.7|32887.7|32938.6|32888.6|32934.8|32884.8|13
1648702470000|2022-03-31 04:54:30|32935.8|32885.8|32935.2|32885.2|32935.9|32885.9|32934.2|32884.2|15
1648702480000|2022-03-31 04:54:40|32935.4|32885.4|32949.3|32870.5|32951.5|32885.6|32935.2|32866.6|6
1648702490000|2022-03-31 04:54:50|32948.9|32871.4|32935.1|32885.1|32948.9|32885.2|32934.8|32871.4|8
1648702500000|2022-03-31 04:55:00|32952.9|32867.8|32935.9|32885.9|32952.9|32885.9|32935.9|32867.8|17
1648702510000|2022-03-31 04:55:10|32936|32886|32938.8|32888.8|32939.4|32889.4|32935.8|32885.8|11
1648702520000|2022-03-31 04:55:20|32938.6|32888.6|32952.2|32876.8|32952.2|32889.6|32938.6|32876.8|5
1648702530000|2022-03-31 04:55:30|32939.3|32889.3|32937.4|32887.4|32939.3|32889.3|32935.2|32885.2|11
1648702540000|2022-03-31 04:55:40|32937|32887|32936.3|32886.3|32953.7|32887|32936.3|32867.7|14
1648702550000|2022-03-31 04:55:50|32936.5|32886.5|32939.1|32889.1|32942.5|32892.5|32936.5|32886.5|6
1648702560000|2022-03-31 04:56:00|32953.8|32874.2|32937.5|32887.5|32953.8|32888.9|32937.5|32873.2|9
1648702570000|2022-03-31 04:56:10|32938|32888|32937.6|32887.6|32938.7|32888.7|32936.7|32886.7|10
1648702580000|2022-03-31 04:56:20|32937.7|32887.7|32942.9|32892.9|32943.3|32893.3|32937.7|32887.7|5
1648702590000|2022-03-31 04:56:30|32943.3|32893.3|32952.3|32869.4|32953.7|32893.3|32936.3|32867.5|8
1648702600000|2022-03-31 04:56:40|32951.6|32871.4|32942|32892|32951.6|32893.9|32942|32871.4|7
1648702610000|2022-03-31 04:56:50|32940.4|32890.4|32942.5|32892.5|32942.5|32892.5|32940.4|32890.4|6
1648702620000|2022-03-31 04:57:00|32941.5|32891.5|32930.6|32910.6|32942.6|32910.6|32930.6|32891|13
1648702630000|2022-03-31 04:57:10|32923.3|32903.3|32922.4|32902.4|32923.4|32903.4|32921.8|32901.8|8
1648702640000|2022-03-31 04:57:20|32921.6|32901.6|32922|32902|32932.9|32912.9|32920.4|32900.4|20
1648702650000|2022-03-31 04:57:30|32921.8|32901.8|32940.5|32890.5|32952.1|32907.3|32921.8|32874.4|25
1648702660000|2022-03-31 04:57:40|32940.6|32890.6|32953.1|32875.5|32954.8|32890.6|32939.4|32873.5|16
1648702670000|2022-03-31 04:57:50|32953.2|32874.7|32951|32875.3|32953.2|32890.9|32938.4|32874.7|17
1648702680000|2022-03-31 04:58:00|32939.4|32889.4|32951.8|32869.4|32955.9|32896.8|32939.4|32866.1|14
1648702690000|2022-03-31 04:58:10|32951|32870.9|32935.9|32885.9|32951|32886.3|32934.4|32870.9|18
1648702700000|2022-03-31 04:58:20|32936.3|32886.3|32952|32869.2|32952|32886.4|32936|32869.2|4
1648702710000|2022-03-31 04:58:30|32951.2|32870|32940.3|32890.3|32951.2|32891.4|32940.3|32870|5
1648702720000|2022-03-31 04:58:40|32953.4|32876.9|32938.6|32888.6|32953.4|32891.4|32937.4|32876.9|8
1648702730000|2022-03-31 04:58:50|32938.8|32888.8|32935.2|32885.2|32939.2|32889.2|32935.2|32885.2|9
1648702740000|2022-03-31 04:59:00|32934.6|32884.6|32942.1|32892.1|32944.5|32894.5|32934.6|32884.6|12
1648702750000|2022-03-31 04:59:10|32941.8|32891.8|32936.6|32886.6|32941.8|32891.8|32936.3|32886.3|15
1648702760000|2022-03-31 04:59:20|32950.2|32900.2|32941.7|32891.7|32954.3|32900.2|32941.2|32875|10
1648702770000|2022-03-31 04:59:30|32940.2|32890.2|32939.9|32889.9|32940.2|32890.2|32939.9|32889.9|5
1648702780000|2022-03-31 04:59:40|32940.2|32890.2|32937.9|32887.9|32943.5|32893.5|32937.9|32887.9|7
1648702790000|2022-03-31 04:59:50|32938|32888|32936.6|32886.6|32949.1|32899.1|32935|32885|13
1648702800000|2022-03-31 05:00:00|32944.7|32894.7|32953.8|32877.2|32954.3|32894.7|32938.3|32864.2|29
1648702810000|2022-03-31 05:00:10|32939.4|32889.4|32951.9|32865.4|32954.3|32889.4|32939.4|32862.2|18
1648702820000|2022-03-31 05:00:20|32952.8|32861.5|32951.7|32866.2|32954|32866.6|32950.7|32861.5|17
1648702830000|2022-03-31 05:00:30|32952.6|32864.5|32952.9|32863.3|32952.9|32864.9|32951.7|32862.7|13
1648702840000|2022-03-31 05:00:40|32951|32863.9|32949.9|32874.2|32951|32888.8|32938.1|32863.9|14
1648702850000|2022-03-31 05:00:50|32938|32888|32949.6|32873|32950.6|32888.7|32938|32870|19
1648702860000|2022-03-31 05:01:00|32950.1|32872.5|32940.1|32890.1|32951.1|32890.1|32940.1|32865.4|13
1648702870000|2022-03-31 05:01:10|32939.7|32889.7|32954.7|32863.3|32955|32889.7|32937.6|32863.3|13
1648702880000|2022-03-31 05:01:20|32954.1|32862.7|32949.1|32871.1|32954.1|32871.1|32949.1|32862.7|7
1648702890000|2022-03-31 05:01:30|32949.8|32869.4|32949.6|32873.9|32952.5|32889|32937.2|32865.2|20
1648702900000|2022-03-31 05:01:40|32936.9|32886.9|32951.7|32865.8|32951.7|32886.9|32936.9|32864.3|15
1648702910000|2022-03-31 05:01:50|32950.6|32867.9|32938.4|32888.4|32951.4|32891.2|32938.4|32866|16
1648702920000|2022-03-31 05:02:00|32951.7|32871.4|32952.8|32868.8|32952.8|32888.9|32937.4|32868.7|14
1648702930000|2022-03-31 05:02:10|32951.9|32869.3|32939.1|32889.1|32955.4|32889.5|32938.6|32869.3|27
1648702940000|2022-03-31 05:02:20|32938.8|32888.8|32938.6|32888.6|32940.3|32890.3|32938.6|32888.6|12
1648702950000|2022-03-31 05:02:30|32952.4|32873.2|32938.8|32888.8|32952.5|32889|32938.4|32872.2|11
1648702960000|2022-03-31 05:02:40|32938.9|32888.9|32951|32869.2|32951.9|32907.5|32925.5|32869.2|20
1648702970000|2022-03-31 05:02:50|32950.7|32869.9|32951.9|32868.8|32952.5|32872.9|32949.6|32867.9|13
1648702980000|2022-03-31 05:03:00|32951.2|32870.3|32926|32906|32952.4|32906|32926|32868|11
1648702990000|2022-03-31 05:03:10|32952.1|32870.9|32939.3|32889.3|32952.1|32890.1|32939.3|32870.3|8
1648703000000|2022-03-31 05:03:20|32951.2|32872.4|32938.8|32888.8|32951.6|32889.1|32938.1|32871.9|10
1648703010000|2022-03-31 05:03:30|32951.5|32872.4|32925.9|32905.9|32952.2|32906.1|32925.9|32866.5|8
1648703020000|2022-03-31 05:03:40|32926.3|32906.3|32950.1|32870.3|32951.5|32909.2|32924.1|32867.8|11
1648703030000|2022-03-31 05:03:50|32949|32872.5|32953.5|32865.3|32954.9|32872.5|32948.9|32862.5|15
1648703040000|2022-03-31 05:04:00|32952.5|32865|32937.1|32887.1|32953.9|32887.2|32936.3|32863.8|19
1648703050000|2022-03-31 05:04:10|32938.6|32888.6|32937.1|32887.1|32939.6|32889.6|32937.1|32887.1|8
1648703060000|2022-03-31 05:04:20|32937.2|32887.2|32939|32889|32949.6|32889|32936.9|32872.9|10
1648703070000|2022-03-31 05:04:30|32938.7|32888.7|32949.4|32872.4|32950.2|32888.8|32937.1|32871.9|11
1648703080000|2022-03-31 05:04:40|32935.9|32885.9|32939.2|32889.2|32948.9|32890.5|32935.8|32872.3|10
1648703090000|2022-03-31 05:04:50|32938.7|32888.7|32938.4|32888.4|32951.2|32889.2|32938.4|32872.3|6
1648703100000|2022-03-31 05:05:00|32938.7|32888.7|32937|32887|32952|32888.7|32936.2|32869.6|21
1648703110000|2022-03-31 05:05:10|32936.7|32886.7|32948.1|32872.5|32948.9|32886.8|32936|32870.3|14
1648703120000|2022-03-31 05:05:20|32936.6|32886.6|32934.6|32884.6|32936.6|32886.6|32934.6|32884.6|14
1648703130000|2022-03-31 05:05:30|32948.5|32871.1|32947.4|32867.6|32949.2|32905.3|32920.7|32867.6|17
1648703140000|2022-03-31 05:05:40|32949.9|32868|32935.1|32885.1|32949.9|32887.4|32934.3|32868|10
1648703150000|2022-03-31 05:05:50|32946.8|32871.2|32935.7|32885.7|32946.8|32886.2|32934.2|32871.2|7
1648703160000|2022-03-31 05:06:00|32935.3|32885.3|32925.6|32905.6|32940.1|32905.6|32925.6|32884.5|11
1648703170000|2022-03-31 05:06:10|32925.5|32905.5|32933.4|32883.4|32946.4|32905.5|32921.3|32864|22
1648703180000|2022-03-31 05:06:20|32918.7|32898.7|32930.9|32880.9|32945.4|32899.7|32917.3|32865|16
1648703190000|2022-03-31 05:06:30|32930.6|32880.6|32944.3|32868.3|32949.5|32883.8|32930.6|32857.4|11
1648703200000|2022-03-31 05:06:40|32944.2|32868.8|32943.7|32867.7|32944.4|32868.8|32943.6|32867|7
1648703210000|2022-03-31 05:06:50|32944.2|32866.9|32931.6|32881.6|32944.4|32881.6|32931.1|32866.9|6
1648703220000|2022-03-31 05:07:00|32931.7|32881.7|32935.6|32885.6|32944|32885.6|32931.6|32865.4|9
1648703230000|2022-03-31 05:07:10|32932.3|32882.3|32931.5|32881.5|32943|32883.6|32930.1|32865.4|11
1648703240000|2022-03-31 05:07:20|32931.6|32881.6|32945.9|32860|32945.9|32881.6|32929|32860|9
1648703250000|2022-03-31 05:07:30|32945.2|32861|32934.3|32884.3|32945.2|32887.1|32934.3|32861|12
1648703260000|2022-03-31 05:07:40|32933.2|32883.2|32931.3|32881.3|32936.1|32886.1|32931.3|32881.3|12
1648703270000|2022-03-31 05:07:50|32930.5|32880.5|32932.7|32882.7|32933.4|32883.4|32930.5|32880.5|9
1648703280000|2022-03-31 05:08:00|32931.3|32881.3|32930.9|32880.9|32931.3|32881.3|32928.8|32878.8|11
1648703290000|2022-03-31 05:08:10|32930.6|32880.6|32919.2|32899.2|32940.1|32902.9|32919.2|32864.4|11
1648703300000|2022-03-31 05:08:20|32920.3|32900.3|32930.2|32880.2|32945.5|32900.3|32914.6|32863|23
1648703310000|2022-03-31 05:08:30|32930.6|32880.6|32932.3|32882.3|32934.7|32884.7|32930.6|32880.6|18
1648703320000|2022-03-31 05:08:40|32934.4|32884.4|32932.9|32882.9|32934.6|32884.6|32932|32882|12
1648703330000|2022-03-31 05:08:50|32932.4|32882.4|32945|32869|32945.1|32883.3|32932.3|32868.6|9
1648703340000|2022-03-31 05:09:00|32944.9|32865.8|32932.7|32882.7|32945.6|32885.8|32932.2|32865.8|15
1648703350000|2022-03-31 05:09:10|32935.8|32885.8|32945.6|32868.1|32945.8|32885.8|32933.1|32867.9|11
1648703360000|2022-03-31 05:09:20|32949.1|32861|32934|32884|32949.1|32888.5|32932.6|32861|13
1648703370000|2022-03-31 05:09:30|32934.2|32884.2|32934.1|32884.1|32935.2|32885.2|32932.1|32882.1|13
1648703380000|2022-03-31 05:09:40|32934|32884|32931.5|32881.5|32934|32884|32931.3|32881.3|14
1648703390000|2022-03-31 05:09:50|32931.6|32881.6|32945|32868.2|32945|32881.6|32931|32867.1|8
1648703400000|2022-03-31 05:10:00|32945.3|32868.5|32935.7|32885.7|32948|32885.7|32932.9|32863|11
1648703410000|2022-03-31 05:10:10|32935.1|32885.1|32934.7|32884.7|32950.2|32886.7|32934.5|32867.1|19
1648703420000|2022-03-31 05:10:20|32948.1|32864.5|32947.7|32867|32949.2|32870.6|32946.5|32864.5|11
1648703430000|2022-03-31 05:10:30|32946.6|32869.7|32947.2|32871.1|32948.6|32885.8|32934.5|32869.1|17
1648703440000|2022-03-31 05:10:40|32947|32871.3|32936.1|32886.1|32947|32886.7|32935.9|32871.1|10
1648703450000|2022-03-31 05:10:50|32935.3|32885.3|32935|32885|32935.7|32885.7|32934.4|32884.4|11
1648703460000|2022-03-31 05:11:00|32934.6|32884.6|32947.9|32871.1|32947.9|32903.9|32922.1|32871.1|8
1648703470000|2022-03-31 05:11:10|32936.8|32869.8|32935.2|32885.2|32936.8|32886.8|32935.2|32869.8|8
1648703480000|2022-03-31 05:11:20|32935.3|32885.3|32936.9|32886.9|32937.8|32887.8|32935.1|32885.1|23
1648703490000|2022-03-31 05:11:30|32937.5|32887.5|32936.8|32886.8|32937.6|32887.6|32936.6|32886.6|9
1648703500000|2022-03-31 05:11:40|32935.4|32885.4|32946.2|32870.5|32947|32906.7|32920.5|32868.5|19
1648703510000|2022-03-31 05:11:50|32933.6|32883.6|32936.3|32886.3|32952|32888.9|32933.6|32869.6|22
1648703520000|2022-03-31 05:12:00|32938.9|32888.9|32936.3|32886.3|32949.3|32888.9|32936.3|32871.4|16
1648703530000|2022-03-31 05:12:10|32936.2|32886.2|32935.7|32885.7|32948.2|32888|32935.4|32872.2|12
1648703540000|2022-03-31 05:12:20|32936.1|32886.1|32935.6|32885.6|32936.1|32886.1|32934.9|32884.9|13
1648703550000|2022-03-31 05:12:30|32935.4|32885.4|32934.5|32884.5|32947.8|32885.4|32934.5|32869.3|8
1648703560000|2022-03-31 05:12:40|32947.2|32869.1|32947.8|32869.8|32947.9|32871.3|32946.8|32869.1|14
1648703570000|2022-03-31 05:12:50|32947.6|32870.1|32951.5|32869.4|32953.8|32886.7|32935.3|32865.9|17
1648703580000|2022-03-31 05:13:00|32951.6|32869.5|32951.3|32870.6|32951.7|32872.5|32949.8|32869.5|18
1648703590000|2022-03-31 05:13:10|32951.6|32870|32950.8|32870.8|32952|32870.9|32950.8|32869.9|9
1648703600000|2022-03-31 05:13:20|32950.7|32871.1|32937.7|32887.7|32950.7|32888.5|32937.1|32871.1|10
1648703610000|2022-03-31 05:13:30|32937.6|32887.6|32938.7|32888.7|32939.3|32889.3|32937.3|32887.3|7
1648703620000|2022-03-31 05:13:40|32939|32889|32924.5|32904.5|32939|32906|32924.5|32888.2|8
1648703630000|2022-03-31 05:13:50|32922.4|32902.4|32939.7|32889.7|32954.6|32902.4|32922.4|32865.8|18
1648703640000|2022-03-31 05:14:00|32954.5|32876.3|32941.1|32891.1|32954.5|32891.1|32939.2|32876.3|16
1648703650000|2022-03-31 05:14:10|32941.3|32891.3|32940.6|32890.6|32941.3|32891.3|32940.6|32890.6|4
1648703660000|2022-03-31 05:14:20|32940.5|32890.5|32938.5|32888.5|32951.7|32890.5|32938.2|32875.6|12
1648703670000|2022-03-31 05:14:30|32938.4|32888.4|32938.4|32888.4|32950.9|32888.8|32937.9|32873.1|11
1648703680000|2022-03-31 05:14:40|32938.2|32888.2|32952.5|32868.4|32952.5|32888.2|32937.2|32868.4|25
1648703690000|2022-03-31 05:14:50|32951.4|32870.7|32937.7|32887.7|32951.7|32889.4|32937.7|32870.7|17
1648703700000|2022-03-31 05:15:00|32952.9|32874.4|32938.4|32888.4|32952.9|32888.7|32937.9|32874|12
1648703710000|2022-03-31 05:15:10|32939|32889|32938.3|32888.3|32939.7|32889.7|32938.3|32888.3|9
1648703720000|2022-03-31 05:15:20|32938.4|32888.4|32939.1|32889.1|32939.1|32889.1|32936.4|32886.4|11
1648703730000|2022-03-31 05:15:30|32928.7|32908.7|32936.2|32886.2|32950.2|32908.7|32928.7|32873.4|10
1648703740000|2022-03-31 05:15:40|32936|32886|32950.6|32871.9|32951.9|32889.2|32936|32869|8
1648703750000|2022-03-31 05:15:50|32950.8|32872.1|32950.7|32872|32951.4|32872.1|32950.7|32870.6|4
1648703760000|2022-03-31 05:16:00|32951.1|32871.1|32937|32887|32951.8|32887.3|32937|32869.5|12
1648703770000|2022-03-31 05:16:10|32937.3|32887.3|32939.3|32889.3|32939.4|32889.4|32937.3|32887.3|6
1648703780000|2022-03-31 05:16:20|32939.1|32889.1|32939.2|32889.2|32939.4|32889.4|32939.1|32889.1|5
1648703790000|2022-03-31 05:16:30|32940.1|32890.1|32954.1|32866.9|32955.9|32890.1|32938.4|32866.9|7
1648703800000|2022-03-31 05:16:40|32953.4|32868.2|32940|32890|32954.5|32891.3|32940|32868.2|13
1648703810000|2022-03-31 05:16:50|32940.3|32890.3|32939.3|32889.3|32942|32892|32939.3|32889.3|10
1648703820000|2022-03-31 05:17:00|32938.6|32888.6|32938.3|32888.3|32939.3|32889.3|32938.1|32888.1|8
1648703830000|2022-03-31 05:17:10|32938.1|32888.1|32940.9|32890.9|32943.1|32893.1|32938.1|32888.1|10
1648703840000|2022-03-31 05:17:20|32941.4|32891.4|32939|32889|32942.7|32892.7|32938.3|32888.3|13
1648703850000|2022-03-31 05:17:30|32939.5|32889.5|32944.8|32894.8|32952.6|32894.8|32938.1|32867.9|15
1648703860000|2022-03-31 05:17:40|32942.7|32892.7|32938.3|32888.3|32951.5|32892.7|32937.9|32876.1|14
1648703870000|2022-03-31 05:17:50|32938.9|32888.9|32939.5|32889.5|32951.6|32889.6|32938.3|32875.7|10
1648703880000|2022-03-31 05:18:00|32942.4|32892.4|32949.6|32873.4|32954|32892.4|32936.4|32873.4|19
1648703890000|2022-03-31 05:18:10|32936.7|32886.7|32957.6|32877.4|32957.6|32890.9|32936.7|32873.6|18
1648703900000|2022-03-31 05:18:20|32958.2|32877.2|32957.6|32876.5|32958.2|32895.6|32940.3|32876.5|26
1648703910000|2022-03-31 05:18:30|32956.9|32878.2|32946.1|32896.1|32957.6|32896.1|32946.1|32877.3|17
1648703920000|2022-03-31 05:18:40|32945.7|32895.7|32944.6|32894.6|32947.2|32897.2|32943.2|32893.2|10
1648703930000|2022-03-31 05:18:50|32945.2|32895.2|32959|32882.8|32959|32895.2|32944.9|32882.8|3
1648703940000|2022-03-31 05:19:00|32959.4|32878.6|32947.3|32897.3|32959.4|32897.8|32947|32876.5|11
1648703950000|2022-03-31 05:19:10|32946.9|32896.9|32945.4|32895.4|32946.9|32896.9|32944.2|32894.2|9
1648703960000|2022-03-31 05:19:20|32945.8|32895.8|32945.6|32895.6|32959.1|32896.8|32945.6|32875.2|9
1648703970000|2022-03-31 05:19:30|32945.2|32895.2|32944|32894|32945.2|32895.2|32944|32894|5
1648703980000|2022-03-31 05:19:40|32956.5|32881|32943.3|32893.3|32956.6|32895|32943.3|32880.5|5
1648703990000|2022-03-31 05:19:50|32956.6|32880.5|32943.7|32893.7|32956.6|32893.8|32943.5|32880.5|10
1648704000000|2022-03-31 05:20:00|32943.6|32893.6|32947.4|32897.4|32956.2|32897.4|32942.9|32877.5|11
1648704010000|2022-03-31 05:20:10|32944.8|32894.8|32956.7|32864.7|32956.7|32912.1|32924.5|32864.7|16
1648704020000|2022-03-31 05:20:20|32952.8|32872.3|32953|32870.8|32956.1|32873.6|32952.5|32867.7|9
1648704030000|2022-03-31 05:20:30|32952.7|32872.3|32939.2|32889.2|32952.8|32889.2|32939.2|32872.3|4
1648704040000|2022-03-31 05:20:40|32939.3|32889.3|32951.6|32873.5|32951.6|32889.8|32938.5|32873.5|14
1648704050000|2022-03-31 05:20:50|32951.5|32874.5|32939.7|32889.7|32952.3|32891.2|32939.5|32873.1|21
1648704060000|2022-03-31 05:21:00|32939.6|32889.6|32944|32894|32953.1|32894|32939.6|32873.5|21
1648704070000|2022-03-31 05:21:10|32943.3|32893.3|32941.2|32891.2|32956.1|32895.1|32941.2|32874.1|18
1648704080000|2022-03-31 05:21:20|32941.3|32891.3|32944.2|32894.2|32953.7|32894.9|32940.3|32877.5|14
1648704090000|2022-03-31 05:21:30|32943.3|32893.3|32944.5|32894.5|32944.5|32894.5|32941.9|32891.9|11
1648704100000|2022-03-31 05:21:40|32944.4|32894.4|32953.1|32876|32953.9|32894.4|32941|32873.5|16
1648704110000|2022-03-31 05:21:50|32953.4|32875.4|32943.7|32893.7|32953.8|32896.3|32941.9|32873|15
1648704120000|2022-03-31 05:22:00|32942.5|32892.5|32941.5|32891.5|32943.2|32893.2|32940.2|32890.2|10
1648704130000|2022-03-31 05:22:10|32954.1|32877.7|32944.7|32894.7|32958.6|32897.1|32942.6|32877.7|15
1648704140000|2022-03-31 05:22:20|32945.6|32895.6|32954.5|32877.7|32955.1|32895.6|32943.5|32876.2|9
1648704150000|2022-03-31 05:22:30|32953.1|32877.6|32953.5|32872.6|32953.5|32892.1|32940.4|32872.6|18
1648704160000|2022-03-31 05:22:40|32953|32873.5|32940.9|32890.9|32953|32892.1|32939.1|32872.3|13
1648704170000|2022-03-31 05:22:50|32942.2|32892.2|32940|32890|32942.2|32892.2|32940|32890|7
1648704180000|2022-03-31 05:23:00|32939.9|32889.9|32954.9|32872.7|32956.6|32889.9|32939.9|32869.9|10
1648704190000|2022-03-31 05:23:10|32955|32873.1|32954.5|32872.4|32955|32873.6|32953.7|32871.9|14
1648704200000|2022-03-31 05:23:20|32954.4|32871.9|32940.3|32890.3|32955.1|32890.3|32940.3|32871.2|5
1648704210000|2022-03-31 05:23:30|32951.6|32876.2|32941.5|32891.5|32952.2|32891.8|32939.1|32876.2|14
1648704220000|2022-03-31 05:23:40|32941.2|32891.2|32938.4|32888.4|32951.3|32891.2|32938.3|32873.2|7
1648704230000|2022-03-31 05:23:50|32951.1|32874.2|32952.4|32871.8|32954|32893.5|32937.7|32868.8|12
1648704240000|2022-03-31 05:24:00|32950.8|32874.7|32938.3|32888.3|32954.3|32888.8|32938.3|32868.4|14
1648704250000|2022-03-31 05:24:10|32950.8|32875.3|32939.5|32889.5|32951.7|32889.6|32938.2|32874.8|15
1648704260000|2022-03-31 05:24:20|32939.4|32889.4|32954.4|32876.1|32954.4|32889.4|32939.1|32876.1|7
1648704270000|2022-03-31 05:24:30|32955.9|32876.5|32939.4|32889.4|32955.9|32890.9|32939.4|32876.5|10
1648704280000|2022-03-31 05:24:40|32939.6|32889.6|32942.3|32892.3|32958.7|32893.6|32939.4|32875.9|11
1648704290000|2022-03-31 05:24:50|32942.5|32892.5|32943.3|32893.3|32954.2|32894.3|32941.4|32874.1|19
1648704300000|2022-03-31 05:25:00|32943.8|32893.8|32942.8|32892.8|32954.4|32893.8|32941.8|32878.3|12
1648704310000|2022-03-31 05:25:10|32942.7|32892.7|32944.8|32894.8|32958|32896.4|32941.6|32878.3|14
1648704320000|2022-03-31 05:25:20|32945.1|32895.1|32947.7|32897.7|32947.7|32897.7|32942.9|32892.9|11
1648704330000|2022-03-31 05:25:30|32946.2|32896.2|32944.7|32894.7|32946.2|32896.2|32943.5|32893.5|11
1648704340000|2022-03-31 05:25:40|32945.1|32895.1|32960.1|32871.2|32960.1|32895.1|32942.6|32871.2|12
1648704350000|2022-03-31 05:25:50|32959.1|32872.9|32945.6|32895.6|32959.5|32896.5|32945.6|32871.9|8
1648704360000|2022-03-31 05:26:00|32945.7|32895.7|32945.1|32895.1|32945.7|32895.7|32944.2|32894.2|9
1648704370000|2022-03-31 05:26:10|32945.2|32895.2|32943.3|32893.3|32955.8|32895.2|32943.3|32879.6|12
1648704380000|2022-03-31 05:26:20|32955.9|32880.4|32958.8|32878.6|32961.1|32893.5|32943.5|32878.2|8
1648704390000|2022-03-31 05:26:30|32944.8|32894.8|32945.3|32895.3|32958|32896.5|32943.6|32882|13
1648704400000|2022-03-31 05:26:40|32945.4|32895.4|32944.5|32894.5|32959.2|32895.4|32944.5|32878.7|13
1648704410000|2022-03-31 05:26:50|32944.7|32894.7|32944.5|32894.5|32956.9|32894.7|32943.8|32879.9|9
1648704420000|2022-03-31 05:27:00|32959.6|32881.4|32944.5|32894.5|32959.6|32895.4|32944.5|32881.1|11
1648704430000|2022-03-31 05:27:10|32944.7|32894.7|32945.4|32895.4|32957.8|32896.8|32944.7|32881.2|7
1648704440000|2022-03-31 05:27:20|32945|32895|32945|32895|32945.1|32895.1|32945|32895|5
1648704450000|2022-03-31 05:27:30|32946.3|32896.3|32958.2|32878.2|32961.1|32897.3|32946.3|32875.3|11
1648704460000|2022-03-31 05:27:40|32957.5|32877.4|32944.7|32894.7|32957.8|32896.8|32943.4|32876.3|19
1648704470000|2022-03-31 05:27:50|32944|32894|32956.3|32880.9|32956.9|32894.8|32944|32880.5|17
1648704480000|2022-03-31 05:28:00|32944.1|32894.1|32955.9|32880.3|32955.9|32894.8|32943.5|32880.3|11
1648704490000|2022-03-31 05:28:10|32956|32879.8|32944.1|32894.1|32956.8|32894.1|32943.2|32879.8|8
1648704500000|2022-03-31 05:28:20|32944.3|32894.3|32946.3|32896.3|32956.1|32897.2|32944.2|32879.4|20
1648704510000|2022-03-31 05:28:30|32946.6|32896.6|32945.3|32895.3|32961.5|32896.8|32945.3|32874.2|15
1648704520000|2022-03-31 05:28:40|32945.2|32895.2|32944.6|32894.6|32945.7|32895.7|32944|32894|15
1648704530000|2022-03-31 05:28:50|32945|32895|32945|32895|32945|32895|32945|32895|1
1648704540000|2022-03-31 05:29:00|32943.7|32893.7|32948|32898|32956.6|32898|32943.5|32880.6|11
1648704550000|2022-03-31 05:29:10|32946.8|32896.8|32947.5|32897.5|32957.3|32897.5|32943.3|32877.9|18
1648704560000|2022-03-31 05:29:20|32946.4|32896.4|32960.3|32880.1|32960.3|32917.6|32932.4|32876.6|16
1648704570000|2022-03-31 05:29:30|32960|32882.7|32957.5|32879.9|32960|32896.5|32946.5|32879.9|9
1648704580000|2022-03-31 05:29:40|32957.3|32880.4|32947.9|32897.9|32959.3|32898.4|32946.8|32880|16
1648704590000|2022-03-31 05:29:50|32947.8|32897.8|32946.8|32896.8|32947.9|32897.9|32946|32896|13
1648704600000|2022-03-31 05:30:00|32946.7|32896.7|32945.9|32895.9|32946.7|32896.7|32945.4|32895.4|17
1648704610000|2022-03-31 05:30:10|32946.2|32896.2|32947.2|32897.2|32949.2|32899.2|32945.3|32895.3|22
1648704620000|2022-03-31 05:30:20|32946.8|32896.8|32959|32879.8|32961.8|32897.5|32945.1|32875|20
1648704630000|2022-03-31 05:30:30|32958.5|32878.3|32948|32898|32958.5|32900.1|32948|32878.2|15
1648704640000|2022-03-31 05:30:40|32947.9|32897.9|32945.3|32895.3|32948.9|32898.9|32944.9|32894.9|16
1648704650000|2022-03-31 05:30:50|32944.8|32894.8|32955.5|32878|32955.7|32914.4|32932.9|32877.2|16
1648704660000|2022-03-31 05:31:00|32955.6|32877.1|32932.3|32912.3|32957|32915.8|32932.2|32877.1|11
1648704670000|2022-03-31 05:31:10|32931.8|32911.8|32954.7|32874.5|32955.3|32911.8|32925.6|32873.7|22
1648704680000|2022-03-31 05:31:20|32954|32875.5|32953.8|32878|32954.5|32878|32953.6|32874.6|16
1648704690000|2022-03-31 05:31:30|32953.9|32877.8|32942.3|32892.3|32955.6|32892.3|32941.2|32877.8|11
1648704700000|2022-03-31 05:31:40|32942.4|32892.4|32944.4|32894.4|32946.7|32896.7|32942.4|32892.4|15
1648704710000|2022-03-31 05:31:50|32945.8|32895.8|32943.7|32893.7|32945.8|32895.8|32943.4|32893.4|7
1648704720000|2022-03-31 05:32:00|32943.5|32893.5|32935|32915|32945.5|32915|32932.9|32893.3|10
1648704730000|2022-03-31 05:32:10|32931.9|32911.9|32958.7|32882.3|32959.9|32912.6|32929.6|32873.9|13
1648704740000|2022-03-31 05:32:20|32958.3|32881.7|32944.9|32894.9|32958.3|32895.1|32944.9|32881.7|7
1648704750000|2022-03-31 05:32:30|32957.8|32881.9|32956|32880.6|32957.8|32895.2|32944.1|32880.6|9
1648704760000|2022-03-31 05:32:40|32943.6|32893.6|32945.2|32895.2|32957.3|32895.4|32943.4|32880.4|12
1648704770000|2022-03-31 05:32:50|32944.9|32894.9|32955.5|32879.8|32956|32894.9|32944.6|32878.2|7
1648704780000|2022-03-31 05:33:00|32955.6|32880|32959.3|32874.1|32960.4|32893.2|32942.9|32870.9|13
1648704790000|2022-03-31 05:33:10|32958.4|32875.8|32956.5|32876.9|32958.5|32876.9|32956.4|32874.7|13
1648704800000|2022-03-31 05:33:20|32956|32877.7|32943.1|32893.1|32956.6|32893.1|32943.1|32875.8|11
1648704820000|2022-03-31 05:33:40|32942.9|32892.9|32941.9|32891.9|32954.3|32892.9|32941.8|32876.5|9
1648704830000|2022-03-31 05:33:50|32942.2|32892.2|32954.3|32877.5|32955.3|32892.2|32941.2|32875.5|20
1648704840000|2022-03-31 05:34:00|32954.9|32877.6|32956.3|32874.3|32957.7|32891.4|32940.3|32870.7|16
1648704850000|2022-03-31 05:34:10|32954.8|32877.2|32925.8|32905.8|32954.8|32910.6|32925.8|32877.2|13
1648704860000|2022-03-31 05:34:20|32926.2|32906.2|32924.5|32904.5|32926.6|32906.6|32924|32904|19
1648704870000|2022-03-31 05:34:30|32924.6|32904.6|32921.6|32901.6|32950|32909|32921.6|32867|17
1648704880000|2022-03-31 05:34:40|32921.1|32901.1|32936|32886|32937.6|32901.1|32921.1|32885.5|22
1648704890000|2022-03-31 05:34:50|32935.9|32885.9|32948|32866|32949.3|32886.4|32934.8|32866|20
1648704900000|2022-03-31 05:35:00|32937.3|32887.3|32931.6|32881.6|32946.9|32887.3|32931.1|32870.7|24
1648704910000|2022-03-31 05:35:10|32931.7|32881.7|32943.3|32867.4|32943.3|32881.9|32930|32867.4|13
1648704920000|2022-03-31 05:35:20|32930.4|32867.3|32946.2|32868.1|32946.2|32880.4|32929.7|32865.4|12
1648704930000|2022-03-31 05:35:30|32946.1|32868|32945|32869.1|32947.6|32883.9|32932.9|32867.9|22
1648704940000|2022-03-31 05:35:40|32932.5|32882.5|32933.7|32883.7|32946|32884.1|32932.5|32869.6|12
1648704950000|2022-03-31 05:35:50|32933.5|32883.5|32947.3|32868.1|32949.2|32883.5|32933.3|32864.4|9
1648704960000|2022-03-31 05:36:00|32947.7|32867.1|32932.7|32882.7|32947.7|32883|32932.5|32866|10
1648704970000|2022-03-31 05:36:10|32932.2|32882.2|32932.4|32882.4|32945.7|32882.9|32932.2|32868.3|16
1648704980000|2022-03-31 05:36:20|32933.8|32883.8|32920.7|32900.7|32933.8|32900.7|32920.7|32883.3|4
1648704990000|2022-03-31 05:36:30|32920.9|32900.9|32914.6|32894.6|32920.9|32900.9|32914.3|32894.3|13
1648705000000|2022-03-31 05:36:40|32914.8|32894.8|32944.9|32860.1|32946.9|32895.1|32914.6|32855.9|10
1648705010000|2022-03-31 05:36:50|32945.3|32859.1|32943.3|32865.6|32945.3|32865.6|32942.7|32859.1|10
1648705020000|2022-03-31 05:37:00|32943.7|32866.2|32931.8|32881.8|32943.7|32882.2|32931.8|32864.3|10
1648705030000|2022-03-31 05:37:10|32930.7|32880.7|32929.4|32879.4|32930.7|32880.7|32928.4|32878.4|12
1648705040000|2022-03-31 05:37:20|32928.5|32878.5|32929|32879|32931.1|32881.1|32928.4|32878.4|10
1648705050000|2022-03-31 05:37:30|32929.3|32879.3|32931.2|32881.2|32931.2|32881.2|32928.4|32878.4|14
1648705060000|2022-03-31 05:37:40|32929.9|32879.9|32928.9|32878.9|32943.2|32880|32928.3|32864.6|15
1648705070000|2022-03-31 05:37:50|32929.2|32879.2|32929.5|32879.5|32941.6|32881.5|32928|32865.8|15
1648705080000|2022-03-31 05:38:00|32930.4|32880.4|32931.6|32881.6|32932.1|32882.1|32928.7|32878.7|28
1648705090000|2022-03-31 05:38:10|32931.5|32881.5|32931.5|32881.5|32945.6|32898.9|32917.5|32865.4|19
1648705100000|2022-03-31 05:38:20|32931.4|32881.4|32916.1|32896.1|32935.4|32899.3|32915|32881.4|18
1648705110000|2022-03-31 05:38:30|32917.2|32897.2|32943.9|32866.1|32944.8|32897.2|32915.5|32865.6|17
1648705120000|2022-03-31 05:38:40|32944|32865.7|32929.4|32879.4|32944.2|32882.4|32929.4|32865|18
1648705130000|2022-03-31 05:38:50|32929.2|32879.2|32928.4|32878.4|32929.8|32879.8|32928.3|32878.3|16
1648705140000|2022-03-31 05:39:00|32928.7|32878.7|32927.4|32877.4|32929|32879|32926.9|32876.9|17
1648705150000|2022-03-31 05:39:10|32926.9|32876.9|32926.7|32876.7|32929.7|32879.7|32926.7|32876.7|16
1648705160000|2022-03-31 05:39:20|32940.8|32860.6|32940.9|32864.6|32941.3|32878|32927.5|32860.6|19
1648705170000|2022-03-31 05:39:30|32940.8|32864.9|32942.3|32864.6|32944.9|32864.9|32940.8|32859.3|11
1648705180000|2022-03-31 05:39:40|32942.5|32864.8|32929.9|32879.9|32942.9|32879.9|32929.9|32863.7|9
1648705190000|2022-03-31 05:39:50|32930|32880|32930.3|32880.3|32943|32881.2|32928.9|32867.3|15
1648705200000|2022-03-31 05:40:00|32930.2|32880.2|32930.7|32880.7|32944|32881.1|32930.2|32865.4|15
1648705210000|2022-03-31 05:40:10|32931.1|32881.1|32931.2|32881.2|32931.3|32881.3|32930.3|32880.3|9
1648705220000|2022-03-31 05:40:20|32930.9|32880.9|32945.4|32865.7|32945.5|32880.9|32929.6|32863.2|17
1648705230000|2022-03-31 05:40:30|32944.8|32865.5|32930.7|32880.7|32944.8|32881.6|32930.7|32865.5|11
1648705240000|2022-03-31 05:40:40|32930.3|32880.3|32943|32867.4|32943.5|32881|32929.9|32867.4|11
1648705250000|2022-03-31 05:40:50|32943.5|32867.9|32922.9|32902.9|32943.5|32903.5|32922.9|32867.9|15
1648705260000|2022-03-31 05:41:00|32921.3|32901.3|32919.8|32899.8|32923.1|32903.1|32917.7|32897.7|16
1648705270000|2022-03-31 05:41:10|32919.3|32899.3|32916.9|32896.9|32921.3|32901.3|32916.3|32896.3|22
1648705280000|2022-03-31 05:41:20|32945.7|32865.6|32944.4|32864.7|32945.7|32882.2|32931.9|32864.7|11
1648705290000|2022-03-31 05:41:30|32944|32864.3|32931.4|32881.4|32944.6|32882.5|32931|32863.1|18
1648705300000|2022-03-31 05:41:40|32931.9|32881.9|32931.6|32881.6|32931.9|32881.9|32931.3|32881.3|7
1648705310000|2022-03-31 05:41:50|32931.3|32881.3|32930.6|32880.6|32932.3|32882.3|32930|32880|9
1648705320000|2022-03-31 05:42:00|32929.9|32879.9|32916.6|32896.6|32930.3|32898.7|32914.4|32879.5|18
1648705330000|2022-03-31 05:42:10|32916|32896|32943.8|32863.7|32944.6|32896|32913.5|32861.9|11
1648705340000|2022-03-31 05:42:20|32942.3|32866.3|32927.8|32877.8|32942.3|32879.5|32927.4|32864|25
1648705350000|2022-03-31 05:42:30|32927.4|32877.4|32929|32879|32929|32879|32927.4|32877.4|14
1648705360000|2022-03-31 05:42:40|32929.1|32879.1|32943.5|32866.4|32943.5|32879.3|32928.5|32866.4|11
1648705370000|2022-03-31 05:42:50|32943.2|32867.3|32927.8|32877.8|32943.2|32879|32927.7|32865|12
1648705380000|2022-03-31 05:43:00|32928.8|32878.8|32928.8|32878.8|32929.6|32879.6|32928.1|32878.1|16
1648705390000|2022-03-31 05:43:10|32929|32879|32941.2|32865.1|32942.9|32879|32928.8|32861.4|13
1648705400000|2022-03-31 05:43:20|32941.3|32864.2|32941.2|32863.8|32941.8|32878.1|32927.5|32863.4|19
1648705410000|2022-03-31 05:43:30|32940.7|32865.5|32941.4|32863.9|32941.5|32865.5|32940.7|32861.8|6
1648705420000|2022-03-31 05:43:40|32928.8|32878.8|32928.4|32878.4|32928.8|32878.8|32927.7|32877.7|12
1648705430000|2022-03-31 05:43:50|32928.2|32878.2|32940.8|32864.7|32941.1|32878.6|32927.4|32862.9|9
1648705440000|2022-03-31 05:44:00|32940.5|32862.4|32944.3|32863.8|32946.1|32867.8|32940.4|32862.3|18
1648705450000|2022-03-31 05:44:10|32944.4|32863|32941.4|32864.5|32944.6|32878.9|32928.1|32863|16
1648705460000|2022-03-31 05:44:20|32941.9|32864.9|32941.4|32864.4|32942|32865.6|32941.3|32863.9|10
1648705470000|2022-03-31 05:44:30|32941.8|32864.9|32944.8|32867|32945.3|32879.1|32927.5|32864.9|22
1648705480000|2022-03-31 05:44:40|32944.7|32866.9|32929.4|32879.4|32944.7|32881.1|32928.8|32866.8|12
1648705490000|2022-03-31 05:44:50|32928.2|32878.2|32929.2|32879.2|32942.6|32879.2|32928.1|32865.1|11
1648705500000|2022-03-31 05:45:00|32942|32866.1|32927.7|32877.7|32944.2|32879.3|32927.7|32860.5|21
1648705510000|2022-03-31 05:45:10|32940.3|32864.4|32927.8|32877.8|32940.4|32877.9|32927.6|32863.1|14
1648705520000|2022-03-31 05:45:20|32940.9|32863.8|32940.4|32863.6|32941.1|32864.5|32940.4|32862.8|7
1648705530000|2022-03-31 05:45:30|32940.3|32863.8|32944.6|32867.9|32944.6|32879.5|32927.8|32863.8|13
1648705540000|2022-03-31 05:45:40|32944.8|32867.6|32931.7|32881.7|32944.9|32881.7|32930.3|32866.2|22
1648705550000|2022-03-31 05:45:50|32931.8|32881.8|32947.2|32866.3|32947.6|32884.7|32931.8|32864.6|15
1648705560000|2022-03-31 05:46:00|32946.3|32867.9|32943.3|32867.2|32946.7|32881.9|32930.4|32865.9|16
1648705570000|2022-03-31 05:46:10|32930.8|32880.8|32928|32878|32942.8|32880.8|32927.7|32866.6|21
1648705580000|2022-03-31 05:46:20|32927.7|32877.7|32934.1|32857.6|32939|32878|32923.1|32856|30
1648705590000|2022-03-31 05:46:30|32920.6|32870.6|32933.8|32858.1|32933.8|32871.1|32920.6|32857|8
1648705600000|2022-03-31 05:46:40|32934.2|32858.4|32933.6|32857.9|32934.7|32871.5|32921.1|32857.2|19
1648705610000|2022-03-31 05:46:50|32933.8|32857.2|32932.3|32854.8|32933.8|32871.1|32918.9|32854.8|17
1648705620000|2022-03-31 05:47:00|32931.9|32855.7|32934|32858.4|32934|32870.6|32919.4|32853.9|22
1648705630000|2022-03-31 05:47:10|32934.5|32858.8|32933.2|32856.8|32937|32871.8|32919.8|32850.4|16
1648705640000|2022-03-31 05:47:20|32932.7|32857.2|32937|32859.9|32937.9|32871.8|32921.3|32855.4|18
1648705650000|2022-03-31 05:47:30|32923.8|32873.8|32935.8|32859.1|32936.2|32873.8|32923.1|32859.1|6
1648705660000|2022-03-31 05:47:40|32935.9|32859.8|32935.3|32859.6|32936.5|32873.6|32923.6|32859|18
1648705670000|2022-03-31 05:47:50|32922.9|32872.9|32923|32873|32923.3|32873.3|32922.8|32872.8|7
1648705680000|2022-03-31 05:48:00|32939.8|32861.5|32936|32860.2|32939.8|32874.6|32923.4|32859.8|16
1648705690000|2022-03-31 05:48:10|32937.3|32858.4|32938.2|32859|32940|32860|32936.2|32853.7|12
1648705700000|2022-03-31 05:48:20|32938|32859.6|32942.3|32864.6|32942.3|32876.8|32923.9|32859.6|25
1648705710000|2022-03-31 05:48:30|32941.7|32865.2|32927.3|32877.3|32941.7|32877.7|32927.2|32863.3|15
1648705720000|2022-03-31 05:48:40|32927.5|32877.5|32926.2|32876.2|32927.6|32877.6|32926.2|32876.2|11
1648705730000|2022-03-31 05:48:50|32926.1|32876.1|32926|32876|32938.4|32876.3|32925.6|32861.5|12
1648705740000|2022-03-31 05:49:00|32926.1|32876.1|32941.6|32859.1|32942.5|32876.1|32925.8|32858.6|19
1648705750000|2022-03-31 05:49:10|32941.2|32860|32938.2|32861.1|32942|32875.7|32925.4|32859.1|21
1648705760000|2022-03-31 05:49:20|32938.3|32860.9|32940.4|32863.4|32943.1|32866.7|32938.2|32860.9|10
1648705770000|2022-03-31 05:49:30|32941.5|32862.3|32925.9|32875.9|32942.1|32877.8|32925.9|32862.3|8
1648705780000|2022-03-31 05:49:40|32926.2|32876.2|32938.9|32863.5|32938.9|32877|32926|32863.5|10
1648705790000|2022-03-31 05:49:50|32938.4|32862.9|32938.6|32860.1|32938.6|32877.1|32925.3|32860.1|15
1648705800000|2022-03-31 05:50:00|32943.2|32862.7|32942.3|32861.6|32944.3|32863.5|32941.9|32858.1|12
1648705810000|2022-03-31 05:50:10|32943|32860.9|32939.6|32860.7|32943|32861.6|32939.6|32859|19
1648705820000|2022-03-31 05:50:20|32940.4|32861.1|32925.4|32875.4|32940.4|32876.4|32925.3|32861.1|12
1648705830000|2022-03-31 05:50:30|32925.3|32875.3|32925.2|32875.2|32937.8|32875.6|32925.2|32862|8
1648705840000|2022-03-31 05:50:40|32939|32859.5|32925.2|32875.2|32939|32875.6|32924.8|32859.5|12
1648705850000|2022-03-31 05:50:50|32925.3|32875.3|32939.6|32857.7|32940.7|32875.5|32924.8|32857.1|14
1648705860000|2022-03-31 05:51:00|32939.9|32857.2|32922|32872|32939.9|32874.7|32922|32857.2|11
1648705870000|2022-03-31 05:51:10|32922.2|32872.2|32922.5|32872.5|32923|32873|32922.2|32872.2|10
1648705880000|2022-03-31 05:51:20|32922.8|32872.8|32922.7|32872.7|32922.8|32872.8|32922.3|32872.3|7
1648705890000|2022-03-31 05:51:30|32922.3|32872.3|32937.3|32861|32938|32875.3|32922.3|32858.2|21
1648705900000|2022-03-31 05:51:40|32925.8|32875.8|32940.5|32864|32942.3|32876.1|32925.8|32858.5|13
1648705910000|2022-03-31 05:51:50|32940.8|32863.7|32935.1|32859.7|32940.9|32873.4|32922.9|32857.9|17
1648705920000|2022-03-31 05:52:00|32935.3|32859.2|32923.4|32873.4|32935.3|32873.7|32922.8|32859.2|11
1648705930000|2022-03-31 05:52:10|32923.2|32873.2|32922.5|32872.5|32924|32874|32922.5|32872.5|14
1648705940000|2022-03-31 05:52:20|32935.5|32858.6|32923.2|32873.2|32936.3|32873.2|32922.8|32857.5|10
1648705950000|2022-03-31 05:52:30|32922.9|32872.9|32924.2|32874.2|32924.3|32874.3|32922.9|32872.9|11
1648705960000|2022-03-31 05:52:40|32924.4|32874.4|32939.3|32854.2|32940.5|32874.5|32924.4|32851.4|5
1648705970000|2022-03-31 05:52:50|32938.2|32856.6|32925.6|32875.6|32942.2|32875.6|32925.1|32855.8|15
1648705980000|2022-03-31 05:53:00|32941.2|32865.7|32938.7|32862.2|32941.2|32876.8|32926|32862.1|15
1648705990000|2022-03-31 05:53:10|32939|32863|32938|32860.7|32939|32876.7|32925.6|32860.1|12
1648706000000|2022-03-31 05:53:20|32938.1|32860.8|32938.7|32861.6|32938.9|32875.6|32925.2|32860.3|12
1648706010000|2022-03-31 05:53:30|32926.7|32876.7|32927.5|32877.5|32939.8|32881.1|32926.7|32859.6|8
1648706020000|2022-03-31 05:53:40|32927.6|32877.6|32926|32876|32942.5|32877.6|32926|32856.6|21
1648706030000|2022-03-31 05:53:50|32925.5|32875.5|32938|32861.8|32938|32875.5|32924.7|32860.3|15
1648706040000|2022-03-31 05:54:00|32938.3|32862.3|32935.4|32859.3|32938.3|32874.4|32924.3|32859.3|11
1648706050000|2022-03-31 05:54:10|32923|32873|32925.2|32875.2|32935.3|32875.4|32922.9|32857.3|15
1648706060000|2022-03-31 05:54:20|32925.1|32875.1|32933.8|32855.7|32936|32875.1|32920.4|32851|15
1648706070000|2022-03-31 05:54:30|32933.7|32855.6|32935.2|32852.2|32935.6|32858.1|32933|32851.5|23
1648706080000|2022-03-31 05:54:40|32934.6|32851.9|32932.5|32856.1|32934.6|32870.7|32919.8|32851.9|22
1648706090000|2022-03-31 05:54:50|32919.6|32869.6|32932.6|32856.8|32932.8|32869.7|32919.6|32855.7|19
1648706100000|2022-03-31 05:55:00|32932.8|32856.6|32917.9|32867.9|32933.8|32869.6|32917.7|32854.6|26
1648706110000|2022-03-31 05:55:10|32918.2|32868.2|32930.8|32855.1|32931.4|32868.7|32917.9|32854.6|15
1648706120000|2022-03-31 05:55:20|32918.3|32868.3|32933.1|32853.5|32934.3|32870.3|32918.2|32853.5|17
1648706130000|2022-03-31 05:55:30|32932.7|32855.5|32933.5|32852.4|32937.2|32855.5|32932.7|32847.5|14
1648706140000|2022-03-31 05:55:40|32933.6|32852.8|32933.3|32856.9|32934.2|32870.9|32920.8|32852.3|20
1648706150000|2022-03-31 05:55:50|32933.2|32857.6|32936.7|32860.8|32937.6|32871.2|32920.9|32856.7|19
1648706160000|2022-03-31 05:56:00|32937.6|32861.3|32935|32858.6|32937.6|32861.3|32934.6|32857.4|14
1648706170000|2022-03-31 05:56:10|32934.9|32858.5|32922.7|32872.7|32935.7|32873.6|32921|32857.5|14
1648706180000|2022-03-31 05:56:20|32923.1|32873.1|32937.5|32856.7|32937.9|32873.1|32922.7|32855.6|11
1648706190000|2022-03-31 05:56:30|32937.6|32855.9|32937.7|32859.9|32938.2|32873.7|32923.2|32855.5|19
1648706200000|2022-03-31 05:56:40|32937.4|32858.5|32926.5|32876.5|32940.4|32877.2|32925.9|32858.5|17
1648706210000|2022-03-31 05:56:50|32926.8|32876.8|32933.8|32852.8|32937.4|32877.1|32925|32852.8|11
1648706220000|2022-03-31 05:57:00|32933.7|32853.7|32932.9|32854.4|32933.7|32857.2|32932.9|32852.5|15
1648706230000|2022-03-31 05:57:10|32933|32855.4|32934.7|32857.6|32936.3|32857.8|32933|32855.4|12
1648706240000|2022-03-31 05:57:20|32933.6|32855|32932.2|32854.6|32933.8|32870.5|32920.5|32851.3|9
1648706250000|2022-03-31 05:57:30|32932|32856.1|32932.2|32854.6|32933.6|32870.1|32920|32853.6|18
1648706260000|2022-03-31 05:57:40|32932.5|32855.6|32931.9|32856.3|32932.8|32856.3|32931.7|32854.1|4
1648706270000|2022-03-31 05:57:50|32919.7|32869.7|32918.6|32868.6|32931.1|32869.8|32918.3|32851.4|11
1648706280000|2022-03-31 05:58:00|32918.5|32868.5|32916.6|32866.6|32930.6|32871.1|32916.4|32853.1|16
1648706290000|2022-03-31 05:58:10|32916.4|32866.4|32933.7|32852|32935.1|32868.9|32916.4|32849.1|9
1648706300000|2022-03-31 05:58:20|32934.1|32850.8|32934.9|32858.1|32935.9|32871.6|32920.7|32850.8|11
1648706310000|2022-03-31 05:58:30|32935.3|32858.6|32923.3|32873.3|32935.3|32873.3|32921.1|32856.4|22
1648706320000|2022-03-31 05:58:40|32923.5|32873.5|32922.8|32872.8|32923.8|32873.8|32922.7|32872.7|9
1648706330000|2022-03-31 05:58:50|32922.7|32872.7|32921.7|32871.7|32934.3|32872.7|32921.5|32858.1|12
1648706340000|2022-03-31 05:59:00|32934.9|32856.5|32935|32855|32935|32874.2|32924.1|32855|18
1648706350000|2022-03-31 05:59:10|32934.8|32855.5|32937.9|32859.3|32939.6|32872|32921.5|32851.6|22
1648706360000|2022-03-31 05:59:20|32938|32858.5|32935.4|32853.5|32938.7|32858.9|32934.7|32853.1|24
1648706370000|2022-03-31 05:59:30|32935.9|32854|32935.8|32852.8|32936.3|32855.2|32934.9|32852.8|23
1648706380000|2022-03-31 05:59:40|32935.6|32852.7|32934.7|32852|32936|32855.8|32934.4|32851.5|15
1648706390000|2022-03-31 05:59:50|32938|32852.5|32943|32854.1|32943|32857.7|32938|32852.4|19
1648706400000|2022-03-31 06:00:00|32941|32846.3|32939.6|32844.8|32941|32849.9|32936.2|32843.7|22
1648706410000|2022-03-31 06:00:10|32939.4|32845.5|32938|32850|32941.5|32853.9|32936.6|32845.4|31
1648706420000|2022-03-31 06:00:20|32938.4|32849.4|32935.1|32852.3|32940|32854.1|32934.8|32847.7|24
1648706430000|2022-03-31 06:00:30|32934.8|32853.1|32933.4|32849.6|32939.1|32857.2|32931.4|32840.4|25
1648706440000|2022-03-31 06:00:40|32933.1|32851.1|32932.8|32852.3|32937.1|32869.4|32919.4|32843.9|25
1648706450000|2022-03-31 06:00:50|32932.4|32851.6|32934.7|32845.7|32934.7|32854.7|32930.2|32844.7|22
1648706460000|2022-03-31 06:01:00|32940.9|32842.2|32933.4|32837|32941.3|32844.7|32931.8|32830.3|29
1648706470000|2022-03-31 06:01:10|32932.6|32839.9|32932|32843.6|32934.8|32844.9|32931.3|32835.1|16
1648706480000|2022-03-31 06:01:20|32932.8|32836.4|32928.4|32847|32934.7|32850.2|32926.4|32834.8|12
1648706490000|2022-03-31 06:01:30|32928.1|32847.9|32933.9|32840.8|32934.5|32847.9|32927.9|32839.8|9
1648706500000|2022-03-31 06:01:40|32934.8|32837.4|32936.5|32843.9|32939.5|32850.2|32927.9|32837.4|20
1648706510000|2022-03-31 06:01:50|32932.2|32850.8|32935.9|32848.4|32937.6|32853.8|32931|32845.8|20
1648706520000|2022-03-31 06:02:00|32935.6|32848.2|32933.7|32847.6|32935.6|32850.8|32931.3|32847.1|19
1648706530000|2022-03-31 06:02:10|32933.3|32848.5|32922.4|32872.4|32936.6|32872.4|32922.4|32845.8|19
1648706540000|2022-03-31 06:02:20|32937.4|32856.4|32931.5|32851.7|32937.4|32856.7|32931.5|32849.4|21
1648706550000|2022-03-31 06:02:30|32932.1|32850.8|32930.2|32852.8|32938.3|32869|32917|32845|28
1648706560000|2022-03-31 06:02:40|32936.5|32852.5|32932.1|32850.1|32939.5|32870.8|32915.8|32839.3|30
1648706570000|2022-03-31 06:02:50|32931.3|32850|32938.3|32852.4|32938.5|32856.3|32931.2|32846.2|24
1648706580000|2022-03-31 06:03:00|32939.5|32850.9|32933.8|32849.9|32939.5|32852.5|32933|32842|26
1648706590000|2022-03-31 06:03:10|32933.9|32850.2|32937.6|32852.4|32937.6|32854.9|32930.1|32849|27
1648706600000|2022-03-31 06:03:20|32938.3|32850.3|32942.1|32848.6|32943.5|32854.3|32937.1|32847.8|25
1648706610000|2022-03-31 06:03:30|32941.9|32850|32944.8|32847.6|32950|32857.6|32933.8|32832|28
1648706620000|2022-03-31 06:03:40|32942.6|32852|32938.5|32853.5|32942.6|32873.3|32923.3|32851.4|28
1648706630000|2022-03-31 06:03:50|32938.3|32855.1|32938.2|32856.9|32941|32856.9|32936.7|32850.2|21
1648706640000|2022-03-31 06:04:00|32939.7|32854.9|32939.5|32846.4|32943|32855.8|32938.2|32840.8|19
1648706650000|2022-03-31 06:04:10|32940.4|32843.6|32934.8|32854|32942.9|32855.2|32932.2|32841.4|21
1648706660000|2022-03-31 06:04:20|32935.1|32852|32919.7|32869.7|32937.9|32869.7|32919.7|32845.6|27
1648706670000|2022-03-31 06:04:30|32919.6|32869.6|32919.6|32869.6|32934.4|32870.6|32918|32852.3|28
1648706680000|2022-03-31 06:04:40|32919.4|32869.4|32935.7|32853.2|32936.2|32871.6|32919.1|32850.1|30
1648706690000|2022-03-31 06:04:50|32936.7|32851.4|32935.1|32854.1|32937.6|32870.9|32920.9|32850.3|22
1648706700000|2022-03-31 06:05:00|32934.7|32853.7|32943.8|32848.5|32943.8|32854.2|32934.7|32841.9|29
1648706710000|2022-03-31 06:05:10|32943.9|32847.8|32936.3|32853.6|32944.1|32871.4|32920.6|32847.8|24
1648706720000|2022-03-31 06:05:20|32936.4|32853.4|32934.4|32859|32938.9|32873.2|32921.9|32851.6|27
1648706730000|2022-03-31 06:05:30|32935|32859.3|32937.9|32855.4|32939.2|32871.9|32921.7|32852.9|23
1648706740000|2022-03-31 06:05:40|32940.8|32852.2|32911|32861|32941.5|32864.4|32911|32847.4|30
1648706750000|2022-03-31 06:05:50|32911.3|32861.3|32889.7|32869.7|32911.3|32875.8|32888.9|32861|26
1648706760000|2022-03-31 06:06:00|32888.3|32868.3|32890.8|32870.8|32902.6|32873.3|32887.4|32852.6|30
1648706770000|2022-03-31 06:06:10|32891.7|32871.7|32888.6|32868.6|32892.3|32872.3|32886.5|32866.5|31
1648706780000|2022-03-31 06:06:20|32888.4|32868.4|32892.8|32872.8|32892.8|32872.8|32888.4|32868.4|23
1648706790000|2022-03-31 06:06:30|32897.6|32877.6|32894.8|32874.8|32897.6|32877.6|32893.1|32873.1|32
1648706800000|2022-03-31 06:06:40|32894.7|32874.7|32897.5|32877.5|32897.5|32877.5|32893.3|32873.3|27
1648706810000|2022-03-31 06:06:50|32897.9|32877.9|32896.9|32876.9|32897.9|32877.9|32896.2|32876.2|21
1648706820000|2022-03-31 06:07:00|32896|32876|32892.3|32872.3|32896.8|32876.8|32892.3|32872.3|34
1648706830000|2022-03-31 06:07:10|32892.9|32872.9|32892.7|32872.7|32893.8|32873.8|32892.2|32872.2|33
1648706840000|2022-03-31 06:07:20|32892.5|32872.5|32892.7|32872.7|32894.3|32874.3|32891.8|32871.8|28
1648706850000|2022-03-31 06:07:30|32892.6|32872.6|32890|32870|32892.6|32872.6|32888.6|32868.6|37
1648706860000|2022-03-31 06:07:40|32889.6|32869.6|32891.5|32871.5|32891.5|32871.5|32889.1|32869.1|32
1648706870000|2022-03-31 06:07:50|32891.1|32871.1|32896|32876|32933.3|32885.6|32891.1|32849|33
1648706880000|2022-03-31 06:08:00|32895.7|32875.7|32891.2|32871.2|32897.1|32877.1|32890.4|32870.4|25
1648706890000|2022-03-31 06:08:10|32897.7|32877.7|32920.5|32900.5|32957.3|32900.5|32893.6|32862.1|37
1648706900000|2022-03-31 06:08:20|32948.1|32868.8|32917|32897|32948.1|32899.4|32915.8|32868.8|38
1648706910000|2022-03-31 06:08:30|32917.6|32897.6|32915.7|32895.7|32918.3|32898.3|32915.7|32895.7|18
1648706920000|2022-03-31 06:08:40|32917|32897|32916|32896|32917|32897|32915.6|32895.6|16
1648706930000|2022-03-31 06:08:50|32915.7|32895.7|32918|32898|32918|32898|32915.7|32895.7|23
1648706940000|2022-03-31 06:09:00|32917.4|32897.4|32914.8|32894.8|32918|32898|32914.6|32894.6|29
1648706950000|2022-03-31 06:09:10|32917.6|32897.6|32915.3|32895.3|32917.7|32897.7|32911.1|32891.1|28
1648706960000|2022-03-31 06:09:20|32914.6|32894.6|32910.4|32890.4|32915.7|32895.7|32910.4|32890.4|38
1648706970000|2022-03-31 06:09:30|32916.3|32896.3|32911.6|32891.6|32916.3|32896.3|32911|32891|28
1648706980000|2022-03-31 06:09:40|32911.2|32891.2|32912.3|32892.3|32914.4|32894.4|32910.7|32890.7|33
1648706990000|2022-03-31 06:09:50|32912.2|32892.2|32912.9|32892.9|32914|32894|32911.9|32891.9|26
1648707000000|2022-03-31 06:10:00|32912|32892|32913.5|32893.5|32913.6|32893.6|32910.6|32890.6|32
1648707010000|2022-03-31 06:10:10|32913.4|32893.4|32912|32892|32913.6|32893.6|32910.3|32890.3|36
1648707020000|2022-03-31 06:10:20|32912.2|32892.2|32911.8|32891.8|32912.9|32892.9|32911.1|32891.1|31
1648707030000|2022-03-31 06:10:30|32911.5|32891.5|32908.5|32888.5|32912.3|32892.3|32908.5|32888.5|26
1648707040000|2022-03-31 06:10:40|32907.4|32887.4|32910.4|32890.4|32911.6|32891.6|32907.4|32887.4|35
1648707050000|2022-03-31 06:10:50|32910.3|32890.3|32923.2|32903.2|32923.2|32903.2|32910.3|32890.3|29
1648707060000|2022-03-31 06:11:00|32921.5|32901.5|32921.8|32901.8|32925|32905|32921.1|32901.1|31
1648707070000|2022-03-31 06:11:10|32921.9|32901.9|32927.1|32907.1|32928.2|32908.2|32921.8|32901.8|23
1648707080000|2022-03-31 06:11:20|32928.5|32908.5|32927.4|32907.4|32928.5|32908.5|32926.5|32906.5|36
1648707090000|2022-03-31 06:11:30|32926.6|32906.6|32927.8|32907.8|32929.6|32909.6|32926.6|32906.6|37
1648707100000|2022-03-31 06:11:40|32927.6|32907.6|32926.5|32906.5|32928.2|32908.2|32925.9|32905.9|32
1648707110000|2022-03-31 06:11:50|32926.8|32906.8|32925.8|32905.8|32928.9|32908.9|32923.7|32903.7|37
1648707120000|2022-03-31 06:12:00|32926.6|32906.6|32928|32908|32929|32909|32925.5|32905.5|39
1648707130000|2022-03-31 06:12:10|32927.9|32907.9|32926.5|32906.5|32929.2|32909.2|32924.5|32904.5|29
1648707140000|2022-03-31 06:12:20|32927.1|32907.1|32927.4|32907.4|32929.9|32909.9|32926.5|32906.5|37
1648707150000|2022-03-31 06:12:30|32927.2|32907.2|32929.3|32909.3|32929.8|32909.8|32927|32907|20
1648707160000|2022-03-31 06:12:40|32929.2|32909.2|32932.9|32912.9|32933.2|32913.2|32929|32909|29
1648707170000|2022-03-31 06:12:50|32933|32913|32931.7|32911.7|32933|32913|32930.7|32910.7|23
1648707180000|2022-03-31 06:13:00|32932|32912|32928|32908|32932|32912|32926.2|32906.2|31
1648707190000|2022-03-31 06:13:10|32927.3|32907.3|32931.6|32911.6|32931.8|32911.8|32927.3|32907.3|32
1648707200000|2022-03-31 06:13:20|32930.8|32910.8|32929.6|32909.6|32932.5|32912.5|32929.6|32909.6|22
1648707210000|2022-03-31 06:13:30|32929.9|32909.9|32928.3|32908.3|32930.1|32910.1|32926.5|32906.5|27
1648707220000|2022-03-31 06:13:40|32928.6|32908.6|32929.5|32909.5|32930.7|32910.7|32927.9|32907.9|21
1648707230000|2022-03-31 06:13:50|32929.7|32909.7|32929.4|32909.4|32930.2|32910.2|32926.4|32906.4|26
1648707240000|2022-03-31 06:14:00|32929.1|32909.1|32931|32911|32933.8|32913.8|32927.5|32907.5|27
1648707250000|2022-03-31 06:14:10|32929.9|32909.9|32930.4|32910.4|32931.9|32911.9|32928.1|32908.1|30
1648707260000|2022-03-31 06:14:20|32930.6|32910.6|32929.3|32909.3|32930.7|32910.7|32927|32907|28
1648707270000|2022-03-31 06:14:30|32928.9|32908.9|32929.1|32909.1|32932.4|32912.4|32926.8|32906.8|32
1648707280000|2022-03-31 06:14:40|32929.3|32909.3|32929.2|32909.2|32929.3|32909.3|32926.4|32906.4|39
1648707290000|2022-03-31 06:14:50|32929.4|32909.4|32928|32908|32929.6|32909.6|32927.9|32907.9|28
1648707300000|2022-03-31 06:15:00|32926.5|32906.5|32925.7|32905.7|32928|32908|32925.7|32905.7|31
1648707310000|2022-03-31 06:15:10|32926.1|32906.1|32924.8|32904.8|32926.9|32906.9|32923.6|32903.6|28
1648707320000|2022-03-31 06:15:20|32925.6|32905.6|32926.8|32906.8|32927.4|32907.4|32924.7|32904.7|29
1648707330000|2022-03-31 06:15:30|32929.4|32909.4|32926.2|32906.2|32930.9|32910.9|32925.6|32905.6|27
1648707340000|2022-03-31 06:15:40|32925.6|32905.6|32931.2|32911.2|32931.2|32911.2|32925|32905|28
1648707350000|2022-03-31 06:15:50|32931.1|32911.1|32929.5|32909.5|32931.4|32911.4|32929.2|32909.2|18
1648707360000|2022-03-31 06:16:00|32929.4|32909.4|32933.1|32913.1|32933.1|32913.1|32929.4|32909.4|25
1648707370000|2022-03-31 06:16:10|32932|32912|32934.8|32914.8|32939.1|32919.1|32932|32912|24
1648707380000|2022-03-31 06:16:20|32935.3|32915.3|32934.7|32914.7|32936.9|32916.9|32933.3|32913.3|24
1648707390000|2022-03-31 06:16:30|32934.9|32914.9|32932.8|32912.8|32934.9|32914.9|32929.6|32909.6|35
1648707400000|2022-03-31 06:16:40|32932.4|32912.4|32931.1|32911.1|32935.5|32915.5|32930.3|32910.3|28
1648707410000|2022-03-31 06:16:50|32930.9|32910.9|32931.2|32911.2|32931.7|32911.7|32930.1|32910.1|19
1648707420000|2022-03-31 06:17:00|32931.1|32911.1|32929.2|32909.2|32931.1|32911.1|32927.6|32907.6|30
1648707430000|2022-03-31 06:17:10|32928.9|32908.9|32927.7|32907.7|32931.3|32911.3|32927.4|32907.4|36
1648707440000|2022-03-31 06:17:20|32927.6|32907.6|32930.6|32910.6|32931.5|32911.5|32927.6|32907.6|27
1648707450000|2022-03-31 06:17:30|32930.4|32910.4|32930.3|32910.3|32931.8|32911.8|32928.4|32908.4|27
1648707460000|2022-03-31 06:17:40|32929.2|32909.2|32927.9|32907.9|32931.4|32911.4|32927.6|32907.6|34
1648707470000|2022-03-31 06:17:50|32927.6|32907.6|32928.7|32908.7|32929|32909|32927|32907|28
1648707480000|2022-03-31 06:18:00|32929.9|32909.9|32929.5|32909.5|32930.3|32910.3|32928.6|32908.6|28
1648707490000|2022-03-31 06:18:10|32929.8|32909.8|32930|32910|32930.1|32910.1|32928.5|32908.5|27
1648707500000|2022-03-31 06:18:20|32929.7|32909.7|32929.6|32909.6|32930.3|32910.3|32926.5|32906.5|20
1648707510000|2022-03-31 06:18:30|32928.4|32908.4|32929.3|32909.3|32930.2|32910.2|32927|32907|34
1648707520000|2022-03-31 06:18:40|32928.8|32908.8|32929.3|32909.3|32929.7|32909.7|32928.8|32908.8|18
1648707530000|2022-03-31 06:18:50|32929.5|32909.5|32933.2|32913.2|32934.9|32914.9|32929.5|32909.5|26
1648707540000|2022-03-31 06:19:00|32933.7|32913.7|32933.8|32913.8|32934.2|32914.2|32933.3|32913.3|18
1648707550000|2022-03-31 06:19:10|32933.9|32913.9|32934|32914|32934.7|32914.7|32933.1|32913.1|18
1648707560000|2022-03-31 06:19:20|32934.1|32914.1|32935.8|32915.8|32936.8|32916.8|32933.8|32913.8|19
1648707570000|2022-03-31 06:19:30|32936.3|32916.3|32935.3|32915.3|32936.9|32916.9|32935.3|32915.3|12
1648707580000|2022-03-31 06:19:40|32935|32915|32936|32916|32936.5|32916.5|32934.7|32914.7|20
1648707590000|2022-03-31 06:19:50|32936.3|32916.3|32938.4|32918.4|32938.7|32918.7|32935.2|32915.2|20
1648707600000|2022-03-31 06:20:00|32938|32918|32941.1|32921.1|32941.1|32921.1|32935.5|32915.5|26
1648707610000|2022-03-31 06:20:10|32940.1|32920.1|32941.5|32921.5|32943.5|32923.5|32940.1|32920.1|29
1648707620000|2022-03-31 06:20:20|32941.1|32921.1|32943.7|32923.7|32943.7|32923.7|32940.9|32920.9|34
1648707630000|2022-03-31 06:20:30|32947.5|32927.5|32941.4|32921.4|32947.5|32927.5|32940.8|32920.8|28
1648707640000|2022-03-31 06:20:40|32941.5|32921.5|32942|32922|32942.6|32922.6|32940.9|32920.9|32
1648707650000|2022-03-31 06:20:50|32942.2|32922.2|32943.7|32923.7|32944|32924|32941.8|32921.8|23
1648707660000|2022-03-31 06:21:00|32942.8|32922.8|32946.5|32926.5|32946.8|32926.8|32942.7|32922.7|30
1648707670000|2022-03-31 06:21:10|32947.3|32927.3|32945.5|32925.5|32947.3|32927.3|32945.5|32925.5|28
1648707680000|2022-03-31 06:21:20|32945.6|32925.6|32944.1|32924.1|32948.4|32928.4|32943.9|32923.9|21
1648707690000|2022-03-31 06:21:30|32942.7|32922.7|32941.1|32921.1|32944.2|32924.2|32941.1|32921.1|23
1648707700000|2022-03-31 06:21:40|32941.2|32921.2|32941.5|32921.5|32941.8|32921.8|32940.1|32920.1|19
1648707710000|2022-03-31 06:21:50|32942.3|32922.3|32942.3|32922.3|32942.5|32922.5|32941.1|32921.1|19
1648707720000|2022-03-31 06:22:00|32938.3|32918.3|32940|32920|32942.7|32922.7|32938.3|32918.3|31
1648707730000|2022-03-31 06:22:10|32939.9|32919.9|32948.7|32928.7|32950.2|32930.2|32938.9|32918.9|35
1648707740000|2022-03-31 06:22:20|32948.5|32928.5|32950.2|32930.2|32951.8|32931.8|32947.6|32927.6|27
1648707750000|2022-03-31 06:22:30|32949.7|32929.7|32950.8|32930.8|32955.6|32935.6|32948.8|32928.8|26
1648707760000|2022-03-31 06:22:40|32951.1|32931.1|32950.4|32930.4|32951.1|32931.1|32949.5|32929.5|35
1648707770000|2022-03-31 06:22:50|32950.2|32930.2|32949.8|32929.8|32951.7|32931.7|32947.8|32927.8|35
1648707780000|2022-03-31 06:23:00|32950.4|32930.4|32948.9|32928.9|32951.4|32931.4|32948.1|32928.1|36
1648707790000|2022-03-31 06:23:10|32948.8|32928.8|32955.1|32935.1|32955.1|32935.1|32946.1|32926.1|35
1648707800000|2022-03-31 06:23:20|32955.3|32935.3|32947.9|32927.9|32955.4|32935.4|32947.9|32927.9|32
1648707810000|2022-03-31 06:23:30|32948.4|32928.4|32946.7|32926.7|32948.8|32928.8|32946.2|32926.2|28
1648707820000|2022-03-31 06:23:40|32947|32927|32946.1|32926.1|32950.2|32930.2|32941|32921|36
1648707830000|2022-03-31 06:23:50|32946.4|32926.4|32945|32925|32946.6|32926.6|32945|32925|27
1648707840000|2022-03-31 06:24:00|32944.2|32924.2|32943.2|32923.2|32945.8|32925.8|32942.8|32922.8|34
1648707850000|2022-03-31 06:24:10|32942.7|32922.7|32945.1|32925.1|32945.6|32925.6|32942.7|32922.7|31
1648707860000|2022-03-31 06:24:20|32945.5|32925.5|32939.5|32919.5|32949.4|32929.4|32939.4|32919.4|38
1648707870000|2022-03-31 06:24:30|32938.6|32918.6|32940.4|32920.4|32942.5|32922.5|32937.7|32917.7|32
1648707880000|2022-03-31 06:24:40|32940.7|32920.7|32948.7|32928.7|32949.6|32929.6|32939.6|32919.6|34
1648707890000|2022-03-31 06:24:50|32948.9|32928.9|32948.7|32928.7|32949|32929|32947.7|32927.7|33
1648707900000|2022-03-31 06:25:00|32949.6|32929.6|32943.3|32923.3|32949.6|32929.6|32942.7|32922.7|31
1648707910000|2022-03-31 06:25:10|32943.5|32923.5|32944.5|32924.5|32945.1|32925.1|32941.4|32921.4|17
1648707920000|2022-03-31 06:25:20|32944.8|32924.8|32941.6|32921.6|32944.8|32924.8|32941.6|32921.6|21
1648707930000|2022-03-31 06:25:30|32943.1|32923.1|32940.8|32920.8|32943.1|32923.1|32940.2|32920.2|22
1648707940000|2022-03-31 06:25:40|32940.6|32920.6|32940|32920|32942.1|32922.1|32939.9|32919.9|21
1648707950000|2022-03-31 06:25:50|32938.9|32918.9|32938.6|32918.6|32940.1|32920.1|32937.9|32917.9|15
1648707960000|2022-03-31 06:26:00|32938.7|32918.7|32939.1|32919.1|32941.5|32921.5|32938.5|32918.5|21
1648707970000|2022-03-31 06:26:10|32940.5|32920.5|32942.8|32922.8|32943.1|32923.1|32940|32920|16
1648707980000|2022-03-31 06:26:20|32943.3|32923.3|32957.5|32907.5|32970.4|32923.3|32942.9|32895|13
1648707990000|2022-03-31 06:26:30|32957.6|32907.6|32941.7|32921.7|32957.9|32924|32941.7|32907.6|22
1648708000000|2022-03-31 06:26:40|32942.1|32922.1|32944.2|32924.2|32944.5|32924.5|32941.5|32921.5|14
1648708010000|2022-03-31 06:26:50|32945|32925|32944.7|32924.7|32945.3|32925.3|32944.1|32924.1|15
1648708020000|2022-03-31 06:27:00|32942.4|32922.4|32969.2|32887|32974|32922.4|32942.4|32887|27
1648708030000|2022-03-31 06:27:10|32969.6|32886.8|32972|32887.4|32974|32889.7|32969.6|32885.7|21
1648708040000|2022-03-31 06:27:20|32971|32888.5|32969.3|32886.3|32971.2|32889.3|32967.5|32886.2|14
1648708050000|2022-03-31 06:27:30|32951.6|32901.6|32965.4|32878.8|32971.2|32901.6|32948.2|32875.3|21
1648708060000|2022-03-31 06:27:40|32965.7|32882.2|32965.4|32878.9|32967.9|32882.2|32962.8|32875.9|25
1648708070000|2022-03-31 06:27:50|32965.3|32877.8|32966.2|32878.8|32968.2|32878.8|32965.3|32875.9|21
1648708080000|2022-03-31 06:28:00|32968.4|32879.1|32968.7|32878.6|32970.2|32885.4|32961.3|32877.5|27
1648708090000|2022-03-31 06:28:10|32966.8|32880.6|32976.2|32886.6|32981.8|32902|32952|32878.5|19
1648708100000|2022-03-31 06:28:20|32977.5|32883.6|32969|32884.5|32989.8|32888.1|32968.4|32869.9|25
1648708110000|2022-03-31 06:28:30|32968.4|32885.2|32975.3|32880.3|32977|32887.2|32966.1|32880.3|27
1648708120000|2022-03-31 06:28:40|32973.8|32879.5|32969.7|32871.1|32975.6|32879.5|32965.3|32870.9|32
1648708130000|2022-03-31 06:28:50|32970.4|32871.7|32969.6|32870.9|32971.9|32872|32969.6|32870|27
1648708140000|2022-03-31 06:29:00|32970.6|32869.9|32965.4|32870|32970.6|32873.5|32963.8|32869.8|20
1648708150000|2022-03-31 06:29:10|32965.6|32867.9|32963.7|32868.8|32969.7|32869.9|32962.5|32865|26
1648708160000|2022-03-31 06:29:20|32963|32868.6|32964.4|32867.6|32968.2|32873.7|32959.1|32863.9|28
1648708170000|2022-03-31 06:29:30|32964.6|32866.9|32964.1|32870.7|32966.1|32871.3|32964.1|32866.9|19
1648708180000|2022-03-31 06:29:40|32965|32869.9|32969|32866.5|32974|32869.9|32965|32861.2|29
1648708190000|2022-03-31 06:29:50|32969.1|32865.5|32969.1|32864.9|32970.1|32866.7|32968.1|32864.8|17
1648708200000|2022-03-31 06:30:00|32967.1|32868.6|32962.5|32873.6|32975.3|32875.2|32960.1|32862.2|33
1648708210000|2022-03-31 06:30:10|32962|32873.7|32959.1|32876.8|32964.9|32878.7|32957.2|32872.3|26
1648708220000|2022-03-31 06:30:20|32959|32877.7|32959.5|32882.8|32961.4|32882.8|32958.4|32874.7|30
1648708230000|2022-03-31 06:30:30|32960.4|32881.8|32960.1|32878.4|32962.1|32881.8|32959.3|32876.3|22
1648708240000|2022-03-31 06:30:40|32960.4|32877.4|32962.6|32876.8|32965.4|32883.3|32960.4|32875.1|25
1648708250000|2022-03-31 06:30:50|32962.5|32876.3|32965.2|32885.1|32967.4|32885.1|32961.9|32868.1|25
1648708260000|2022-03-31 06:31:00|32965.5|32881.2|32958.8|32878.1|32967.5|32897.9|32947.9|32871.3|25
1648708270000|2022-03-31 06:31:10|32960.5|32876.1|32965|32884.1|32971|32901.1|32949.1|32872.4|31
1648708280000|2022-03-31 06:31:20|32972.2|32876.3|32935.7|32915.7|32972.2|32920.8|32934|32876.3|33
1648708290000|2022-03-31 06:31:30|32935.6|32915.6|32931.5|32911.5|32958.6|32916.8|32929.4|32873.9|29
1648708300000|2022-03-31 06:31:40|32930.1|32910.1|32935.7|32915.7|32937.4|32917.4|32928.8|32908.8|25
1648708310000|2022-03-31 06:31:50|32933|32913|32931.9|32911.9|32933.5|32913.5|32931|32911|18
1648708320000|2022-03-31 06:32:00|32931.5|32911.5|32931.2|32911.2|32931.5|32911.5|32926.7|32906.7|30
1648708330000|2022-03-31 06:32:10|32929.6|32909.6|32926.7|32906.7|32930.8|32910.8|32926.7|32906.7|24
1648708340000|2022-03-31 06:32:20|32926.8|32906.8|32926|32906|32928.7|32908.7|32923.2|32903.2|21
1648708350000|2022-03-31 06:32:30|32925.8|32905.8|32925.7|32905.7|32927.7|32907.7|32925|32905|19
1648708360000|2022-03-31 06:32:40|32925.5|32905.5|32926.9|32906.9|32926.9|32906.9|32924.3|32904.3|29
1648708370000|2022-03-31 06:32:50|32927.1|32907.1|32925.7|32905.7|32928|32908|32922.6|32902.6|28
1648708380000|2022-03-31 06:33:00|32926.6|32906.6|32929.9|32909.9|32931.3|32911.3|32924.8|32904.8|28
1648708390000|2022-03-31 06:33:10|32930.3|32910.3|32930.4|32910.4|32932.8|32912.8|32929.7|32909.7|35
1648708400000|2022-03-31 06:33:20|32931.3|32911.3|32931|32911|32932.2|32912.2|32931|32911|18
1648708410000|2022-03-31 06:33:30|32930.1|32910.1|32930.5|32910.5|32931.1|32911.1|32930.1|32910.1|10
1648708420000|2022-03-31 06:33:40|32930.4|32910.4|32929.9|32909.9|32931.7|32911.7|32929.9|32909.9|13
1648708430000|2022-03-31 06:33:50|32930.4|32910.4|32931.7|32911.7|32932.5|32912.5|32928.5|32908.5|29
1648708440000|2022-03-31 06:34:00|32931.6|32911.6|32929.8|32909.8|32934.1|32914.1|32929.1|32909.1|28
1648708450000|2022-03-31 06:34:10|32929.9|32909.9|32930.4|32910.4|32932.7|32912.7|32929.5|32909.5|26
1648708460000|2022-03-31 06:34:20|32930.6|32910.6|32930.8|32910.8|32932.3|32912.3|32930.6|32910.6|22
1648708470000|2022-03-31 06:34:30|32930.7|32910.7|32934.9|32914.9|32936|32916|32928.7|32908.7|17
1648708480000|2022-03-31 06:34:40|32936.6|32916.6|32948.3|32928.3|32949.1|32929.1|32935.8|32915.8|22
1648708490000|2022-03-31 06:34:50|32946.3|32926.3|32948.7|32928.7|32949.6|32929.6|32946.2|32926.2|25
1648708500000|2022-03-31 06:35:00|32948.6|32928.6|32945|32925|32948.6|32928.6|32942.7|32922.7|30
1648708510000|2022-03-31 06:35:10|32944.7|32924.7|32939.8|32919.8|32945.7|32925.7|32938.4|32918.4|31
1648708520000|2022-03-31 06:35:20|32940.2|32920.2|32946.9|32926.9|32947.8|32927.8|32939.6|32919.6|31
1648708530000|2022-03-31 06:35:30|32947.4|32927.4|32952.1|32932.1|32952.1|32932.1|32943.4|32923.4|39
1648708540000|2022-03-31 06:35:40|32951.2|32931.2|32971.6|32951.6|32972.3|32952.3|32950.1|32930.1|35
1648708550000|2022-03-31 06:35:50|32970.8|32950.8|32977.9|32957.9|32981.7|32961.7|32967.7|32947.7|34
1648708560000|2022-03-31 06:36:00|32975|32955|32981.9|32961.9|32985.7|32965.7|32974.2|32954.2|37
1648708570000|2022-03-31 06:36:10|32982.1|32962.1|32986.4|32966.4|32987.9|32967.9|32982.1|32962.1|38
1648708580000|2022-03-31 06:36:20|32986.9|32966.9|32988.5|32968.5|32988.5|32968.5|32981.3|32961.3|39
1648708590000|2022-03-31 06:36:30|32985.4|32965.4|32986.7|32966.7|32989.3|32969.3|32981.3|32961.3|34
1648708600000|2022-03-31 06:36:40|32985.9|32965.9|32983.5|32963.5|32991.7|32971.7|32982.9|32962.9|39
1648708610000|2022-03-31 06:36:50|32982.2|32962.2|32984.4|32964.4|32985.1|32965.1|32981.3|32961.3|38
1648708620000|2022-03-31 06:37:00|32988|32968|32982.4|32962.4|32990.8|32970.8|32980.6|32960.6|36
1648708630000|2022-03-31 06:37:10|32986.3|32966.3|32989.7|32969.7|32990.7|32970.7|32984.8|32964.8|37
1648708640000|2022-03-31 06:37:20|32989|32969|32992.1|32972.1|32996.6|32976.6|32988.5|32968.5|34
1648708650000|2022-03-31 06:37:30|32993.1|32973.1|32988.8|32968.8|32994.9|32974.9|32988.2|32968.2|30
1648708660000|2022-03-31 06:37:40|32989.5|32969.5|32987|32967|32990.5|32970.5|32986.9|32966.9|32
1648708670000|2022-03-31 06:37:50|32988.2|32968.2|32983|32963|32988.2|32968.2|32981|32961|33
1648708680000|2022-03-31 06:38:00|32982.6|32962.6|32986.5|32966.5|32989.5|32969.5|32982.6|32962.6|29
1648708690000|2022-03-31 06:38:10|32986|32966|32982.3|32962.3|32988|32968|32980.9|32960.9|36
1648708700000|2022-03-31 06:38:20|32983.2|32963.2|32983.6|32963.6|32985.2|32965.2|32979.8|32959.8|36
1648708710000|2022-03-31 06:38:30|32983.9|32963.9|32982.7|32962.7|32984.2|32964.2|32980.5|32960.5|26
1648708720000|2022-03-31 06:38:40|32980.3|32960.3|32981.5|32961.5|32982.1|32962.1|32975.8|32955.8|30
1648708730000|2022-03-31 06:38:50|32979.3|32959.3|32978.4|32958.4|32981|32961|32977.9|32957.9|37
1648708740000|2022-03-31 06:39:00|32977.7|32957.7|32980|32960|32980.7|32960.7|32976.9|32956.9|35
1648708750000|2022-03-31 06:39:10|32977.9|32957.9|32981.6|32961.6|32981.6|32961.6|32975.6|32955.6|34
1648708760000|2022-03-31 06:39:20|32979.1|32959.1|32977.1|32957.1|32979.7|32959.7|32976.5|32956.5|30
1648708770000|2022-03-31 06:39:30|32977.8|32957.8|32979.1|32959.1|32979.9|32959.9|32976|32956|29
1648708780000|2022-03-31 06:39:40|32978.8|32958.8|32973.6|32953.6|32979.2|32959.2|32970.3|32950.3|34
1648708790000|2022-03-31 06:39:50|32972.5|32952.5|32969.7|32949.7|32975.2|32955.2|32967.6|32947.6|36
1648708800000|2022-03-31 06:40:00|32970.6|32950.6|32969.4|32949.4|32974|32954|32964.6|32944.6|37
1648708810000|2022-03-31 06:40:10|32967.9|32947.9|32964.2|32944.2|32968.4|32948.4|32964|32944|32
1648708820000|2022-03-31 06:40:20|32967.3|32947.3|32961.7|32941.7|32970.2|32950.2|32959.5|32939.5|30
1648708830000|2022-03-31 06:40:30|32961.6|32941.6|32961.8|32941.8|32963.4|32943.4|32954.2|32934.2|30
1648708840000|2022-03-31 06:40:40|32959.4|32939.4|32963.6|32943.6|32964.1|32944.1|32959.2|32939.2|26
1648708850000|2022-03-31 06:40:50|32963.4|32943.4|32951.5|32931.5|32967.2|32947.2|32947.5|32927.5|34
1648708860000|2022-03-31 06:41:00|32949.7|32929.7|32948.8|32928.8|32951|32931|32947.3|32927.3|32
1648708870000|2022-03-31 06:41:10|32949.7|32929.7|32950|32930|32950.1|32930.1|32946.8|32926.8|24
1648708880000|2022-03-31 06:41:20|32950.1|32930.1|32955.7|32935.7|32955.7|32935.7|32948.9|32928.9|30
1648708890000|2022-03-31 06:41:30|32953.3|32933.3|32952.5|32932.5|32954.7|32934.7|32951.7|32931.7|28
1648708900000|2022-03-31 06:41:40|32952.8|32932.8|32950.3|32930.3|32956.1|32936.1|32947.3|32927.3|32
1648708910000|2022-03-31 06:41:50|32948.9|32928.9|32945.4|32925.4|32948.9|32928.9|32944.8|32924.8|34
1648708920000|2022-03-31 06:42:00|32945.1|32925.1|32946.2|32926.2|32947.6|32927.6|32943.4|32923.4|27
1648708930000|2022-03-31 06:42:10|32946.3|32926.3|32946.7|32926.7|32947.9|32927.9|32946|32926|19
1648708940000|2022-03-31 06:42:20|32945.7|32925.7|32945.4|32925.4|32949.6|32929.6|32945|32925|20
1648708950000|2022-03-31 06:42:30|32946.1|32926.1|32947.1|32927.1|32949|32929|32946.1|32926.1|27
1648708960000|2022-03-31 06:42:40|32946.9|32926.9|32953.6|32933.6|32953.6|32933.6|32946.5|32926.5|19
1648708970000|2022-03-31 06:42:50|32953.2|32933.2|32950|32930|32954.3|32934.3|32949.4|32929.4|21
1648708980000|2022-03-31 06:43:00|32950.1|32930.1|32952.8|32932.8|32954.5|32934.5|32950|32930|26
1648708990000|2022-03-31 06:43:10|32952.7|32932.7|32950.3|32930.3|32952.8|32932.8|32948.8|32928.8|28
1648709000000|2022-03-31 06:43:20|32949.7|32929.7|32953.9|32933.9|32955.9|32935.9|32949.7|32929.7|27
1648709010000|2022-03-31 06:43:30|32953.8|32933.8|32953.8|32933.8|32955.3|32935.3|32948.2|32928.2|35
1648709020000|2022-03-31 06:43:40|32953.6|32933.6|32950.2|32930.2|32955.8|32935.8|32950.2|32930.2|30
1648709030000|2022-03-31 06:43:50|32950.3|32930.3|32952.9|32932.9|32953.6|32933.6|32947.3|32927.3|36
1648709040000|2022-03-31 06:44:00|32952.2|32932.2|32953.6|32933.6|32953.6|32933.6|32948.2|32928.2|26
1648709050000|2022-03-31 06:44:10|32954.4|32934.4|32949.1|32929.1|32954.4|32934.4|32947.5|32927.5|25
1648709060000|2022-03-31 06:44:20|32949.5|32929.5|32953.7|32873.5|32969.8|32929.8|32937.2|32867.8|31
1648709070000|2022-03-31 06:44:30|32952.3|32875.5|32948.6|32866.7|32955.2|32892.2|32936.4|32860.9|37
1648709080000|2022-03-31 06:44:40|32951.9|32875.5|32955.7|32870.1|32960.6|32894.3|32937.4|32866.3|34
1648709090000|2022-03-31 06:44:50|32954.6|32864.3|32953.9|32867.8|32962.5|32867.8|32953.8|32858.2|26
1648709100000|2022-03-31 06:45:00|32953.4|32867.4|32960.2|32870.1|32964.7|32878.6|32953.1|32864.5|33
1648709110000|2022-03-31 06:45:10|32960.8|32871|32954.5|32868.4|32965.4|32873.7|32951.2|32867.7|28
1648709120000|2022-03-31 06:45:20|32956|32868|32953|32874.7|32961.6|32880|32951.7|32865.3|28
1648709130000|2022-03-31 06:45:30|32953.8|32873.8|32946.8|32869.4|32956.3|32890.1|32935.6|32869.4|35
1648709140000|2022-03-31 06:45:40|32935.8|32885.8|32942.7|32866.7|32948.2|32885.8|32928.8|32866|24
1648709150000|2022-03-31 06:45:50|32932|32882|32936.6|32886.6|32952.8|32886.6|32930|32866.1|25
1648709160000|2022-03-31 06:46:00|32933.3|32883.3|32946.7|32868.1|32950.6|32884.2|32932.8|32865.2|28
1648709170000|2022-03-31 06:46:10|32947.1|32867.9|32935.6|32885.6|32947.1|32885.9|32928.5|32859.4|28
1648709180000|2022-03-31 06:46:20|32947|32868.8|32949.1|32863|32951.7|32885.8|32933.2|32858.2|24
1648709190000|2022-03-31 06:46:30|32946.9|32861.6|32944.5|32860|32951.4|32862.4|32944.5|32859.8|33
1648709200000|2022-03-31 06:46:40|32944.3|32859.9|32942.9|32867.2|32949.2|32880|32930|32859.1|31
1648709210000|2022-03-31 06:46:50|32939.8|32862.4|32943.5|32860.2|32949.3|32877.1|32924.2|32848.5|35
1648709220000|2022-03-31 06:47:00|32941.7|32858.7|32945.4|32866.1|32946.5|32879.4|32929.4|32858.7|30
1648709230000|2022-03-31 06:47:10|32943.6|32866.6|32947|32865|32955.6|32879.3|32929.3|32856|33
1648709240000|2022-03-31 06:47:20|32945.7|32858.8|32934.4|32884.4|32948.6|32884.6|32933|32858.8|29
1648709250000|2022-03-31 06:47:30|32934.5|32884.5|32933.5|32883.5|32946.8|32885.9|32933.2|32866.7|29
1648709260000|2022-03-31 06:47:40|32933.4|32883.4|32913.8|32893.8|32941.1|32902.5|32913.8|32862.9|30
1648709270000|2022-03-31 06:47:50|32912.8|32892.8|32925.7|32875.7|32944|32894.5|32912.8|32858.1|23
1648709280000|2022-03-31 06:48:00|32925.3|32875.3|32923.2|32903.2|32936|32903.2|32921.4|32875.3|32
1648709290000|2022-03-31 06:48:10|32932.8|32882.8|32911.3|32891.3|32943.1|32894.5|32911|32867.7|33
1648709300000|2022-03-31 06:48:20|32911.7|32891.7|32911|32891|32912.7|32892.7|32909.6|32889.6|23
1648709310000|2022-03-31 06:48:30|32910.2|32890.2|32909.6|32889.6|32911.4|32891.4|32908.9|32888.9|21
1648709320000|2022-03-31 06:48:40|32908.8|32888.8|32906.8|32886.8|32913.1|32893.1|32904.5|32884.5|19
1648709330000|2022-03-31 06:48:50|32905.9|32885.9|32909.1|32889.1|32911.3|32891.3|32905.9|32885.9|18
1648709340000|2022-03-31 06:49:00|32911.3|32891.3|32910|32890|32911.8|32891.8|32907.1|32887.1|25
1648709350000|2022-03-31 06:49:10|32910.6|32890.6|32912.1|32892.1|32912.1|32892.1|32905.9|32885.9|25
1648709360000|2022-03-31 06:49:20|32912|32892|32909.7|32889.7|32912|32892|32909.7|32889.7|24
1648709370000|2022-03-31 06:49:30|32907.4|32887.4|32908.5|32888.5|32908.5|32888.5|32904.6|32884.6|23
1648709380000|2022-03-31 06:49:40|32907.6|32887.6|32911.2|32891.2|32913.9|32893.9|32905.9|32885.9|29
1648709390000|2022-03-31 06:49:50|32911.1|32891.1|32910.8|32890.8|32912.9|32892.9|32910.4|32890.4|29
1648709400000|2022-03-31 06:50:00|32908.4|32888.4|32910.3|32890.3|32912.4|32892.4|32908.4|32888.4|27
1648709410000|2022-03-31 06:50:10|32910.4|32890.4|32907.8|32887.8|32910.5|32890.5|32907.8|32887.8|21
1648709420000|2022-03-31 06:50:20|32908.2|32888.2|32925.9|32875.9|32938|32891.1|32904.4|32860.8|32
1648709430000|2022-03-31 06:50:30|32923.5|32873.5|32906.1|32886.1|32925.6|32892.8|32905.2|32873.5|23
1648709440000|2022-03-31 06:50:40|32906.2|32886.2|32904.4|32884.4|32907.5|32887.5|32903.7|32883.7|23
1648709450000|2022-03-31 06:50:50|32904.1|32884.1|32902.7|32882.7|32906.3|32886.3|32898.7|32878.7|31
1648709460000|2022-03-31 06:51:00|32902.4|32882.4|32900.9|32880.9|32903.9|32883.9|32900.9|32880.9|27
1648709470000|2022-03-31 06:51:10|32903.6|32883.6|32916.3|32866.3|32930.7|32883.6|32901.2|32850.6|32
1648709480000|2022-03-31 06:51:20|32916.1|32866.1|32918.7|32868.7|32928.6|32868.7|32915.5|32852.2|19
1648709490000|2022-03-31 06:51:30|32919|32869|32922.5|32872.5|32923.7|32873.7|32914.6|32864.6|26
1648709500000|2022-03-31 06:51:40|32920.8|32870.8|32905.4|32885.4|32924.5|32889.7|32902.1|32868.6|29
1648709510000|2022-03-31 06:51:50|32905.7|32885.7|32906.1|32886.1|32906.8|32886.8|32903.4|32883.4|16
1648709520000|2022-03-31 06:52:00|32906.6|32886.6|32920.8|32870.8|32933.6|32891.5|32906|32855.9|27
1648709530000|2022-03-31 06:52:10|32921.2|32871.2|32926.5|32906.5|32949.7|32909.5|32914.9|32871.2|26
1648709540000|2022-03-31 06:52:20|32928.1|32908.1|32924|32904|32928.1|32908.1|32923.4|32903.4|31
1648709550000|2022-03-31 06:52:30|32923.6|32903.6|32924.9|32904.9|32925.7|32905.7|32923.6|32903.6|26
1648709560000|2022-03-31 06:52:40|32925.2|32905.2|32929.1|32909.1|32929.1|32909.1|32924.5|32904.5|25
1648709570000|2022-03-31 06:52:50|32931.7|32911.7|32932.7|32912.7|32933.7|32913.7|32924.7|32904.7|30
1648709580000|2022-03-31 06:53:00|32932.9|32912.9|32933.2|32913.2|32934.8|32914.8|32931.5|32911.5|27
1648709590000|2022-03-31 06:53:10|32932.8|32912.8|32931.9|32911.9|32934.2|32914.2|32931.9|32911.9|28
1648709600000|2022-03-31 06:53:20|32931.7|32911.7|32930|32910|32933.5|32913.5|32928.1|32908.1|24
1648709610000|2022-03-31 06:53:30|32930.6|32910.6|32934.5|32914.5|32934.6|32914.6|32930.4|32910.4|19
1648709620000|2022-03-31 06:53:40|32933.7|32913.7|32940.6|32920.6|32941.1|32921.1|32931|32911|30
1648709630000|2022-03-31 06:53:50|32937|32917|32940.4|32920.4|32941.1|32921.1|32937|32917|25
1648709640000|2022-03-31 06:54:00|32940.8|32920.8|32938.2|32918.2|32942|32922|32936.9|32916.9|25
1648709650000|2022-03-31 06:54:10|32938.8|32918.8|32940.1|32920.1|32943.2|32923.2|32936.6|32916.6|32
1648709660000|2022-03-31 06:54:20|32940.2|32920.2|32944.1|32924.1|32944.6|32924.6|32939.7|32919.7|34
1648709670000|2022-03-31 06:54:30|32944.2|32924.2|32946.7|32926.7|32948|32928|32942.1|32922.1|32
1648709680000|2022-03-31 06:54:40|32947.5|32927.5|32950.1|32930.1|32953.2|32933.2|32946.6|32926.6|33
1648709690000|2022-03-31 06:54:50|32950.2|32930.2|32949.4|32929.4|32950.6|32930.6|32948.3|32928.3|28
1648709700000|2022-03-31 06:55:00|32948.3|32928.3|32952.5|32932.5|32954.5|32934.5|32948.3|32928.3|34
1648709710000|2022-03-31 06:55:10|32953.1|32933.1|32952|32932|32953.5|32933.5|32951.6|32931.6|29
1648709720000|2022-03-31 06:55:20|32951.6|32931.6|32952.8|32932.8|32956.9|32936.9|32949.7|32929.7|26
1648709730000|2022-03-31 06:55:30|32953.1|32933.1|32935.2|32915.2|32953.3|32933.3|32935.2|32915.2|32
1648709740000|2022-03-31 06:55:40|32936.2|32916.2|32936.4|32916.4|32937.4|32917.4|32935.2|32915.2|34
1648709750000|2022-03-31 06:55:50|32936.8|32916.8|32937|32917|32937.4|32917.4|32935.6|32915.6|31
1648709760000|2022-03-31 06:56:00|32936.1|32916.1|32937.1|32917.1|32938|32918|32934.9|32914.9|29
1648709770000|2022-03-31 06:56:10|32936.7|32916.7|32937.8|32917.8|32939.6|32919.6|32936.1|32916.1|28
1648709780000|2022-03-31 06:56:20|32939.2|32919.2|32938.2|32918.2|32939.8|32919.8|32936.3|32916.3|34
1648709790000|2022-03-31 06:56:30|32937.9|32917.9|32935.8|32915.8|32939.3|32919.3|32935.8|32915.8|27
1648709800000|2022-03-31 06:56:40|32943.7|32923.7|32932.7|32912.7|32943.7|32923.7|32931|32911|30
1648709810000|2022-03-31 06:56:50|32932|32912|32932|32912|32934.1|32914.1|32930.7|32910.7|20
1648709820000|2022-03-31 06:57:00|32930.5|32910.5|32930.3|32910.3|32933.1|32913.1|32927.4|32907.4|25
1648709830000|2022-03-31 06:57:10|32930.1|32910.1|32932.7|32912.7|32934.1|32914.1|32930.1|32910.1|26
1648709840000|2022-03-31 06:57:20|32932.9|32912.9|32930.2|32910.2|32933.9|32913.9|32929.1|32909.1|27
1648709850000|2022-03-31 06:57:30|32930.4|32910.4|32928.4|32908.4|32932.8|32912.8|32927.5|32907.5|26
1648709860000|2022-03-31 06:57:40|32929.3|32909.3|32932.4|32912.4|32932.6|32912.6|32929.1|32909.1|29
1648709870000|2022-03-31 06:57:50|32932.7|32912.7|32931|32911|32932.7|32912.7|32930|32910|28
1648709880000|2022-03-31 06:58:00|32931.1|32911.1|32928.1|32908.1|32931.5|32911.5|32927.9|32907.9|27
1648709890000|2022-03-31 06:58:10|32928.5|32908.5|32932.1|32912.1|32932.3|32912.3|32928.5|32908.5|24
1648709900000|2022-03-31 06:58:20|32932.9|32912.9|32936.1|32916.1|32936.9|32916.9|32932.6|32912.6|31
1648709910000|2022-03-31 06:58:30|32936|32916|32931.3|32911.3|32937.2|32917.2|32929.6|32909.6|30
1648709920000|2022-03-31 06:58:40|32929.9|32909.9|32929.9|32909.9|32932.8|32912.8|32929.6|32909.6|33
1648709930000|2022-03-31 06:58:50|32929.6|32909.6|32930.9|32910.9|32932.4|32912.4|32929.6|32909.6|30
1648709940000|2022-03-31 06:59:00|32931.4|32911.4|32926.5|32906.5|32932.9|32912.9|32926.3|32906.3|28
1648709950000|2022-03-31 06:59:10|32926.3|32906.3|32924|32904|32927|32907|32923.8|32903.8|29
1648709960000|2022-03-31 06:59:20|32923.8|32903.8|32919.8|32899.8|32923.8|32903.8|32919.5|32899.5|20
1648709970000|2022-03-31 06:59:30|32936.4|32916.4|32960.8|32885.4|32967.9|32916.4|32932.2|32882.3|28
1648709980000|2022-03-31 06:59:40|32948.4|32898.4|32926|32906|32948.7|32907.8|32918.1|32883.1|35
1648709990000|2022-03-31 06:59:50|32926.7|32906.7|32924.2|32904.2|32926.7|32906.7|32923.1|32903.1|31
1648710000000|2022-03-31 07:00:00|32924.6|32904.6|32919.5|32899.5|32924.6|32904.6|32914|32894|36
1648710010000|2022-03-31 07:00:10|32929.4|32909.4|32926.8|32906.8|32958.6|32914.2|32924.9|32871.3|39
1648710020000|2022-03-31 07:00:20|32926.3|32906.3|32923.7|32903.7|32937.1|32906.9|32915.9|32886.3|32
1648710030000|2022-03-31 07:00:30|32923.1|32903.1|32932.9|32912.9|32933.6|32913.6|32915.3|32895.3|35
1648710040000|2022-03-31 07:00:40|32933.8|32913.8|33006.8|32914.6|33018.9|32925.6|32933.8|32887.5|36
1648710050000|2022-03-31 07:00:50|33009.5|32912|32980.6|32903.2|33010.5|32951.3|32944.4|32897.1|33
1648710060000|2022-03-31 07:01:00|32983.6|32903.8|32939.4|32919.4|32983.6|32921.9|32929.7|32881.5|36
1648710070000|2022-03-31 07:01:10|32938.7|32918.7|32940.7|32890.7|32968.3|32920.6|32927.3|32874.7|34
1648710080000|2022-03-31 07:01:20|32941.5|32891.5|32929|32909|32941.5|32912|32916.3|32891.5|34
1648710090000|2022-03-31 07:01:30|32922.6|32902.6|32920.1|32900.1|32929|32902.6|32913.2|32879|32
1648710100000|2022-03-31 07:01:40|32917.8|32897.8|32942.1|32922.1|32947|32927|32915.1|32895.1|34
1648710110000|2022-03-31 07:01:50|32942.5|32922.5|32935.6|32915.6|32942.5|32922.5|32935.1|32915.1|34
1648710120000|2022-03-31 07:02:00|32935.7|32915.7|32924.5|32904.5|32937.8|32917.8|32922.8|32902.8|33
1648710130000|2022-03-31 07:02:10|32924|32904|32925.5|32905.5|32927.4|32907.4|32920.7|32900.7|34
1648710140000|2022-03-31 07:02:20|32924.9|32904.9|32921.4|32901.4|32930.3|32910.3|32917.3|32897.3|36
1648710150000|2022-03-31 07:02:30|32919.7|32899.7|32919.8|32899.8|32922.3|32902.3|32918.7|32898.7|33
1648710160000|2022-03-31 07:02:40|32919.4|32899.4|32928.1|32908.1|32930.9|32910.9|32919.4|32899.4|36
1648710170000|2022-03-31 07:02:50|32927.3|32907.3|32914.1|32894.1|32927.5|32907.5|32910.5|32890.5|33
1648710180000|2022-03-31 07:03:00|32912|32892|32911.6|32891.6|32915.5|32895.5|32911|32891|25
1648710190000|2022-03-31 07:03:10|32912.1|32892.1|32911.2|32891.2|32913.5|32893.5|32910.4|32890.4|30
1648710200000|2022-03-31 07:03:20|32911|32891|32911.7|32891.7|32912.9|32892.9|32910.7|32890.7|29
1648710210000|2022-03-31 07:03:30|32911.5|32891.5|32918.9|32898.9|32924.2|32904.2|32911.1|32891.1|25
1648710220000|2022-03-31 07:03:40|32919.4|32899.4|32922|32902|32922.9|32902.9|32918.3|32898.3|28
1648710230000|2022-03-31 07:03:50|32921.1|32901.1|32946.4|32926.4|32961.2|32941.2|32921|32901|38
1648710240000|2022-03-31 07:04:00|32946.2|32926.2|32928.2|32908.2|32946.3|32926.3|32928.2|32908.2|35
1648710250000|2022-03-31 07:04:10|32932|32912|32930|32910|32932.3|32912.3|32928|32908|34
1648710260000|2022-03-31 07:04:20|32930.6|32910.6|32941|32921|32978|32927.4|32929|32896.8|29
1648710270000|2022-03-31 07:04:30|32943.8|32923.8|32946|32926|32962.2|32942.2|32942.8|32922.8|37
1648710280000|2022-03-31 07:04:40|32953.3|32933.3|32952.9|32932.9|32953.3|32933.3|32944.3|32924.3|36
1648710290000|2022-03-31 07:04:50|32952.5|32932.5|32945.4|32925.4|32955.4|32935.4|32942.2|32922.2|37
1648710300000|2022-03-31 07:05:00|32946.3|32926.3|32947.6|32927.6|32947.6|32927.6|32943.3|32923.3|30
1648710310000|2022-03-31 07:05:10|32947.7|32927.7|32946.8|32926.8|32947.7|32927.7|32945.8|32925.8|28
1648710320000|2022-03-31 07:05:20|32947.1|32927.1|32940.5|32920.5|32947.4|32927.4|32940.5|32920.5|21
1648710330000|2022-03-31 07:05:30|32941.3|32921.3|32956.2|32936.2|32956.2|32936.2|32940.8|32920.8|20
1648710340000|2022-03-31 07:05:40|32960.4|32940.4|32961.9|32941.9|32962.9|32942.9|32955|32935|36
1648710350000|2022-03-31 07:05:50|32961.6|32941.6|32961.3|32941.3|32963.4|32943.4|32953.3|32933.3|32
1648710360000|2022-03-31 07:06:00|32960.6|32940.6|32960.1|32940.1|32960.9|32940.9|32958.7|32938.7|24
1648710370000|2022-03-31 07:06:10|32960.5|32940.5|32955.5|32935.5|32963.3|32943.3|32952.4|32932.4|28
1648710380000|2022-03-31 07:06:20|32955.6|32935.6|32952.5|32932.5|32955.7|32935.7|32948.5|32928.5|33
1648710390000|2022-03-31 07:06:30|32952.8|32932.8|32952.4|32932.4|32954.2|32934.2|32951.8|32931.8|28
1648710400000|2022-03-31 07:06:40|32952.8|32932.8|32953.2|32933.2|32954.4|32934.4|32952.2|32932.2|28
1648710410000|2022-03-31 07:06:50|32953.4|32933.4|32955.9|32935.9|32958.8|32938.8|32951.7|32931.7|30
1648710420000|2022-03-31 07:07:00|32954.4|32934.4|32957.3|32937.3|32959.2|32939.2|32954.4|32934.4|21
1648710430000|2022-03-31 07:07:10|32956.8|32936.8|32957.3|32937.3|32960.6|32940.6|32956.6|32936.6|30
1648710440000|2022-03-31 07:07:20|32955.4|32935.4|32958.7|32938.7|32958.7|32938.7|32955.4|32935.4|32
1648710450000|2022-03-31 07:07:30|32958.8|32938.8|32958.6|32938.6|32959.9|32939.9|32955.4|32935.4|33
1648710460000|2022-03-31 07:07:40|32958.2|32938.2|32944.3|32924.3|32958.5|32938.5|32942.1|32922.1|29
1648710470000|2022-03-31 07:07:50|32945.5|32925.5|32942.7|32922.7|32945.5|32925.5|32940.7|32920.7|28
1648710480000|2022-03-31 07:08:00|32942.6|32922.6|32947.4|32927.4|32947.4|32927.4|32942.6|32922.6|28
1648710490000|2022-03-31 07:08:10|32947.7|32927.7|32952.5|32932.5|32952.8|32932.8|32946.9|32926.9|27
1648710500000|2022-03-31 07:08:20|32952.7|32932.7|32958.5|32938.5|32961.7|32941.7|32951.7|32931.7|33
1648710510000|2022-03-31 07:08:30|32958.2|32938.2|32952.4|32932.4|32959.5|32939.5|32949.2|32929.2|29
1648710520000|2022-03-31 07:08:40|32952.5|32932.5|32952.4|32932.4|32954.7|32934.7|32951.3|32931.3|24
1648710530000|2022-03-31 07:08:50|32952.6|32932.6|32951.3|32931.3|32954|32934|32944.8|32924.8|18
1648710540000|2022-03-31 07:09:00|32956|32936|32945.4|32925.4|32956|32936|32939.2|32919.2|27
1648710550000|2022-03-31 07:09:10|32945.5|32925.5|32946.3|32926.3|32946.3|32926.3|32943.3|32923.3|13
1648710560000|2022-03-31 07:09:20|32943.1|32923.1|32937.9|32917.9|32943.1|32923.1|32935.4|32915.4|32
1648710570000|2022-03-31 07:09:30|32938.2|32918.2|32938.1|32918.1|32939.1|32919.1|32936.5|32916.5|24
1648710580000|2022-03-31 07:09:40|32938.4|32918.4|32940.5|32920.5|32940.6|32920.6|32938.3|32918.3|24
1648710590000|2022-03-31 07:09:50|32940.7|32920.7|32943.8|32923.8|32944.4|32924.4|32935.5|32915.5|30
1648710600000|2022-03-31 07:10:00|32943.1|32923.1|32946.7|32926.7|32950.7|32930.7|32942.8|32922.8|31
1648710610000|2022-03-31 07:10:10|32946.3|32926.3|32947.6|32927.6|32948.5|32928.5|32946.3|32926.3|24
1648710620000|2022-03-31 07:10:20|32947.9|32927.9|32948.1|32928.1|32949.3|32929.3|32940.9|32920.9|28
1648710630000|2022-03-31 07:10:30|32949.1|32929.1|32942.4|32922.4|32949.1|32929.1|32941.1|32921.1|28
1648710640000|2022-03-31 07:10:40|32942.3|32922.3|32944.2|32924.2|32945.1|32925.1|32942.1|32922.1|24
1648710650000|2022-03-31 07:10:50|32944.8|32924.8|32944.6|32924.6|32947|32927|32944.4|32924.4|21
1648710660000|2022-03-31 07:11:00|32946.2|32926.2|32949.8|32929.8|32952|32932|32946.2|32926.2|27
1648710670000|2022-03-31 07:11:10|32949.7|32929.7|32947.7|32927.7|32950.5|32930.5|32947.7|32927.7|22
1648710680000|2022-03-31 07:11:20|32947.8|32927.8|32949.1|32929.1|32949.9|32929.9|32947.7|32927.7|20
1648710690000|2022-03-31 07:11:30|32945.9|32925.9|32946.4|32926.4|32947.4|32927.4|32945.3|32925.3|19
1648710700000|2022-03-31 07:11:40|32946.5|32926.5|32944.5|32924.5|32947|32927|32944.5|32924.5|27
1648710710000|2022-03-31 07:11:50|32945.1|32925.1|32945|32925|32947|32927|32942.9|32922.9|21
1648710720000|2022-03-31 07:12:00|32949.6|32929.6|32947.8|32927.8|32949.6|32929.6|32941.9|32921.9|32
1648710730000|2022-03-31 07:12:10|32945.8|32925.8|32946.9|32926.9|32948.6|32928.6|32945.6|32925.6|29
1648710740000|2022-03-31 07:12:20|32947.6|32927.6|32946|32926|32951.8|32931.8|32946|32926|23
1648710750000|2022-03-31 07:12:30|32949.4|32929.4|32946.3|32926.3|32949.4|32929.4|32942.3|32922.3|32
1648710760000|2022-03-31 07:12:40|32946.5|32926.5|32947.6|32927.6|32949.9|32929.9|32944.5|32924.5|33
1648710770000|2022-03-31 07:12:50|32946.8|32926.8|32945.2|32925.2|32948.7|32928.7|32945.2|32925.2|26
1648710780000|2022-03-31 07:13:00|32943|32923|32945|32925|32945.8|32925.8|32941.4|32921.4|31
1648710790000|2022-03-31 07:13:10|32944.9|32924.9|32944.9|32924.9|32945.4|32925.4|32942.7|32922.7|25
1648710800000|2022-03-31 07:13:20|32945|32925|32943.2|32923.2|32945|32925|32942.4|32922.4|25
1648710810000|2022-03-31 07:13:30|32943.3|32923.3|32942|32922|32945.9|32925.9|32934.7|32914.7|34
1648710820000|2022-03-31 07:13:40|32939.5|32919.5|32941.5|32921.5|32942.3|32922.3|32938.9|32918.9|21
1648710830000|2022-03-31 07:13:50|32941.4|32921.4|32941|32921|32942|32922|32940.2|32920.2|27
1648710840000|2022-03-31 07:14:00|32941.7|32921.7|32937.7|32917.7|32941.7|32921.7|32934.9|32914.9|29
1648710850000|2022-03-31 07:14:10|32939.9|32919.9|32939.1|32919.1|32940|32920|32931.6|32911.6|29
1648710860000|2022-03-31 07:14:20|32937.3|32917.3|32937|32917|32939|32919|32935.3|32915.3|29
1648710870000|2022-03-31 07:14:30|32937.1|32917.1|32938.5|32918.5|32938.9|32918.9|32935.1|32915.1|32
1648710880000|2022-03-31 07:14:40|32940|32920|32940|32920|32945.2|32925.2|32939.2|32919.2|32
1648710890000|2022-03-31 07:14:50|32940.7|32920.7|32943.4|32923.4|32943.5|32923.5|32940.1|32920.1|27
1648710900000|2022-03-31 07:15:00|32940.9|32920.9|32944.7|32924.7|32944.7|32924.7|32940.1|32920.1|24
1648710910000|2022-03-31 07:15:10|32944.6|32924.6|32945.8|32925.8|32945.8|32925.8|32942.9|32922.9|21
1648710920000|2022-03-31 07:15:20|32944.5|32924.5|32951|32931|32952.8|32932.8|32944.5|32924.5|35
1648710930000|2022-03-31 07:15:30|32951.2|32931.2|32951.9|32931.9|32952.5|32932.5|32949.7|32929.7|22
1648710940000|2022-03-31 07:15:40|32952.4|32932.4|32963.2|32943.2|32965.6|32945.6|32951.7|32931.7|31
1648710950000|2022-03-31 07:15:50|32964.3|32944.3|32967.3|32947.3|32967.3|32947.3|32964.3|32944.3|36
1648710960000|2022-03-31 07:16:00|32969.7|32949.7|32971.5|32951.5|32977.6|32957.6|32969.3|32949.3|34
1648710970000|2022-03-31 07:16:10|32976.2|32956.2|32974|32954|32979.8|32959.8|32972.7|32952.7|33
1648710980000|2022-03-31 07:16:20|32975.5|32955.5|32969.8|32949.8|32982.7|32962.7|32965.5|32945.5|34
1648710990000|2022-03-31 07:16:30|32962.5|32942.5|32978.6|32958.6|32979.6|32959.6|32961.6|32941.6|37
1648711000000|2022-03-31 07:16:40|32979.1|32959.1|32977.1|32957.1|32981.4|32961.4|32975.1|32955.1|36
1648711010000|2022-03-31 07:16:50|32974.8|32954.8|32973|32953|32977.7|32957.7|32972.3|32952.3|36
1648711020000|2022-03-31 07:17:00|32972.7|32952.7|32971.4|32951.4|32973.9|32953.9|32970.8|32950.8|30
1648711030000|2022-03-31 07:17:10|32972|32952|32982.2|32962.2|32982.2|32962.2|32970.5|32950.5|35
1648711040000|2022-03-31 07:17:20|32981.2|32961.2|32979.3|32959.3|32988.1|32968.1|32971.9|32951.9|38
1648711050000|2022-03-31 07:17:30|32979.1|32959.1|32977.4|32957.4|32989.4|32969.4|32973.9|32953.9|39
1648711060000|2022-03-31 07:17:40|32977|32957|32974.3|32954.3|32977.9|32957.9|32968.9|32948.9|36
1648711070000|2022-03-31 07:17:50|32976.8|32956.8|32982.2|32962.2|32983.7|32963.7|32975.5|32955.5|39
1648711080000|2022-03-31 07:18:00|32983.5|32963.5|32976|32956|32986.4|32966.4|32971.7|32951.7|36
1648711090000|2022-03-31 07:18:10|32977.7|32957.7|32976.6|32956.6|32979.6|32959.6|32976.6|32956.6|27
1648711100000|2022-03-31 07:18:20|32976.9|32956.9|32979.7|32959.7|32982.7|32962.7|32976.5|32956.5|34
1648711110000|2022-03-31 07:18:30|32978.9|32958.9|32978.9|32958.9|32981.8|32961.8|32976.1|32956.1|30
1648711120000|2022-03-31 07:18:40|32980|32960|32984.3|32964.3|32985.4|32965.4|32978.6|32958.6|33
1648711130000|2022-03-31 07:18:50|32982.5|32962.5|32985|32965|32986.8|32966.8|32982.5|32962.5|33
1648711140000|2022-03-31 07:19:00|32985.8|32965.8|32990.8|32970.8|32991.3|32971.3|32984.4|32964.4|33
1648711150000|2022-03-31 07:19:10|32989.4|32969.4|32990.2|32970.2|32995.1|32975.1|32987.1|32967.1|35
1648711160000|2022-03-31 07:19:20|32990|32970|32989.9|32969.9|32994.6|32974.6|32987.6|32967.6|36
1648711170000|2022-03-31 07:19:30|32991.2|32971.2|32988.9|32968.9|32995|32975|32988.9|32968.9|35
1648711180000|2022-03-31 07:19:40|32988.6|32968.6|32992.4|32972.4|32993.1|32973.1|32988.1|32968.1|29
1648711190000|2022-03-31 07:19:50|32992.2|32972.2|32993.2|32973.2|32994.2|32974.2|32991.1|32971.1|33
1648711200000|2022-03-31 07:20:00|32993.3|32973.3|32991.8|32971.8|32993.6|32973.6|32990.5|32970.5|31
1648711210000|2022-03-31 07:20:10|32992|32972|32990.7|32970.7|32992.3|32972.3|32989.9|32969.9|29
1648711220000|2022-03-31 07:20:20|32991.3|32971.3|32990.8|32970.8|32991.4|32971.4|32986.9|32966.9|31
1648711230000|2022-03-31 07:20:30|32987.5|32967.5|32994.9|32974.9|32995.4|32975.4|32987.5|32967.5|34
1648711240000|2022-03-31 07:20:40|32994.7|32974.7|32991.4|32971.4|32994.7|32974.7|32990.5|32970.5|28
1648711250000|2022-03-31 07:20:50|32992|32972|32990|32970|32992.5|32972.5|32986.4|32966.4|28
1648711260000|2022-03-31 07:21:00|32988.6|32968.6|32990.4|32970.4|32992.1|32972.1|32988.6|32968.6|27
1648711270000|2022-03-31 07:21:10|32990.8|32970.8|32987.4|32967.4|32992|32972|32986.8|32966.8|31
1648711280000|2022-03-31 07:21:20|32988|32968|32990.1|32970.1|32994.8|32974.8|32985.4|32965.4|27
1648711290000|2022-03-31 07:21:30|32990.7|32970.7|33027.5|33007.5|33029.4|33009.4|32987.5|32967.5|35
1648711300000|2022-03-31 07:21:40|33027.2|33007.2|33014.3|32994.3|33027.9|33007.9|33013.2|32993.2|28
1648711310000|2022-03-31 07:21:50|33014.2|32994.2|33011.7|32991.7|33014.2|32994.2|33010.4|32990.4|27
1648711320000|2022-03-31 07:22:00|33011.8|32991.8|33015.7|32995.7|33021.9|33001.9|33011.6|32991.6|29
1648711330000|2022-03-31 07:22:10|33016.1|32996.1|33009.2|32989.2|33016.9|32996.9|33005.4|32985.4|35
1648711340000|2022-03-31 07:22:20|33008.2|32988.2|33006.2|32986.2|33009.6|32989.6|33005.8|32985.8|26
1648711350000|2022-03-31 07:22:30|33006.3|32986.3|33003|32983|33006.3|32986.3|33002.3|32982.3|23
1648711360000|2022-03-31 07:22:40|33002.8|32982.8|33001.3|32981.3|33003|32983|33000.1|32980.1|28
1648711370000|2022-03-31 07:22:50|33000.9|32980.9|32996.8|32976.8|33001.2|32981.2|32994.3|32974.3|35
1648711380000|2022-03-31 07:23:00|32996.6|32976.6|32994.1|32974.1|32997.1|32977.1|32993.7|32973.7|27
1648711390000|2022-03-31 07:23:10|32993.9|32973.9|32995.9|32975.9|32995.9|32975.9|32993|32973|26
1648711400000|2022-03-31 07:23:20|32996|32976|33003.1|32983.1|33004.2|32984.2|32994.9|32974.9|28
1648711410000|2022-03-31 07:23:30|33000.5|32980.5|33001.6|32981.6|33004.7|32984.7|33000.3|32980.3|29
1648711420000|2022-03-31 07:23:40|33002.3|32982.3|33003.1|32983.1|33003.5|32983.5|33001.4|32981.4|17
1648711430000|2022-03-31 07:23:50|33003.2|32983.2|33001.2|32981.2|33003.6|32983.6|33000.8|32980.8|20
1648711440000|2022-03-31 07:24:00|33000.8|32980.8|33007.4|32987.4|33009.3|32989.3|33000.5|32980.5|32
1648711450000|2022-03-31 07:24:10|33007.1|32987.1|33008.3|32988.3|33008.9|32988.9|33006.4|32986.4|25
1648711460000|2022-03-31 07:24:20|33008.4|32988.4|33009.8|32989.8|33009.8|32989.8|33006.8|32986.8|29
1648711470000|2022-03-31 07:24:30|33009.7|32989.7|33010.4|32990.4|33012.7|32992.7|33006.8|32986.8|24
1648711480000|2022-03-31 07:24:40|33012.1|32992.1|33011.7|32991.7|33013.8|32993.8|33010.5|32990.5|31
1648711490000|2022-03-31 07:24:50|33010.8|32990.8|33012.4|32992.4|33013.5|32993.5|33010.8|32990.8|23
1648711500000|2022-03-31 07:25:00|33013.5|32993.5|33009.6|32989.6|33014.8|32994.8|33009.3|32989.3|30
1648711510000|2022-03-31 07:25:10|33009.9|32989.9|33007.6|32987.6|33011|32991|33004.2|32984.2|27
1648711520000|2022-03-31 07:25:20|33005.2|32985.2|33008|32988|33009.7|32989.7|33005.1|32985.1|33
1648711530000|2022-03-31 07:25:30|33008.1|32988.1|33011.4|32991.4|33011.7|32991.7|33008.1|32988.1|22
1648711540000|2022-03-31 07:25:40|33011.3|32991.3|33013.4|32993.4|33013.8|32993.8|33010.6|32990.6|22
1648711550000|2022-03-31 07:25:50|33014.5|32994.5|33016.2|32996.2|33017.5|32997.5|33014.3|32994.3|28
1648711560000|2022-03-31 07:26:00|33015.7|32995.7|33014.9|32994.9|33018.2|32998.2|33013.9|32993.9|23
1648711570000|2022-03-31 07:26:10|33014.3|32994.3|33016.1|32996.1|33016.7|32996.7|33014.3|32994.3|19
1648711580000|2022-03-31 07:26:20|33016.4|32996.4|33016|32996|33017.6|32997.6|33012.4|32992.4|27
1648711590000|2022-03-31 07:26:30|33015.3|32995.3|33018.4|32998.4|33019.3|32999.3|33015.3|32995.3|21
1648711600000|2022-03-31 07:26:40|33018.5|32998.5|33023.7|33003.7|33027.1|33007.1|33018.1|32998.1|19
1648711610000|2022-03-31 07:26:50|33022.9|33002.9|33023.1|33003.1|33025.9|33005.9|33021.6|33001.6|27
1648711620000|2022-03-31 07:27:00|33021.2|33001.2|33038.4|33018.4|33040|33020|33020.1|33000.1|36
1648711630000|2022-03-31 07:27:10|33039.2|33019.2|33043.6|33023.6|33044.8|33024.8|33037.5|33017.5|32
1648711640000|2022-03-31 07:27:20|33044|33024|33034.5|33014.5|33045.4|33025.4|33034.5|33014.5|32
1648711650000|2022-03-31 07:27:30|33037.3|33017.3|33035.3|33015.3|33038.1|33018.1|33033|33013|31
1648711660000|2022-03-31 07:27:40|33035.2|33015.2|33035.7|33015.7|33035.9|33015.9|33034|33014|23
1648711670000|2022-03-31 07:27:50|33035.6|33015.6|33035.5|33015.5|33036.1|33016.1|33034.3|33014.3|18
1648711680000|2022-03-31 07:28:00|33034.4|33014.4|33036.5|33016.5|33039.6|33019.6|33033|33013|32
1648711690000|2022-03-31 07:28:10|33034.5|33014.5|33039.7|33019.7|33040.6|33020.6|33034.2|33014.2|28
1648711700000|2022-03-31 07:28:20|33038.3|33018.3|33040.8|33020.8|33040.9|33020.9|33038.3|33018.3|28
1648711710000|2022-03-31 07:28:30|33040.4|33020.4|33041|33021|33043.7|33023.7|33039.7|33019.7|35
1648711720000|2022-03-31 07:28:40|33041.1|33021.1|33040.3|33020.3|33042.8|33022.8|33040.3|33020.3|29
1648711730000|2022-03-31 07:28:50|33040.5|33020.5|33040.8|33020.8|33041.6|33021.6|33040.3|33020.3|19
1648711740000|2022-03-31 07:29:00|33041.2|33021.2|33048.9|33028.9|33051.2|33031.2|33037.3|33017.3|31
1648711750000|2022-03-31 07:29:10|33048.3|33028.3|33050.4|33030.4|33052.3|33032.3|33048.3|33028.3|35
1648711760000|2022-03-31 07:29:20|33050.6|33030.6|33067.3|33047.3|33075.6|33055.6|33050.6|33030.6|35
1648711770000|2022-03-31 07:29:30|33063.1|33043.1|33067.5|33047.5|33067.5|33047.5|33059.5|33039.5|36
1648711780000|2022-03-31 07:29:40|33066.7|33046.7|33066.6|33046.6|33070.9|33050.9|33065.7|33045.7|37
1648711790000|2022-03-31 07:29:50|33066.8|33046.8|33067.2|33047.2|33071.5|33051.5|33066.5|33046.5|30
1648711800000|2022-03-31 07:30:00|33067.6|33047.6|33069.4|33049.4|33070.1|33050.1|33067|33047|25
1648711810000|2022-03-31 07:30:10|33067.6|33047.6|33062.3|33042.3|33072.9|33052.9|33062.3|33042.3|39
1648711820000|2022-03-31 07:30:20|33064.2|33044.2|33067.9|33047.9|33071.2|33051.2|33061.9|33041.9|37
1648711830000|2022-03-31 07:30:30|33069.4|33049.4|33066.7|33046.7|33070.7|33050.7|33066.1|33046.1|34
1648711840000|2022-03-31 07:30:40|33066.8|33046.8|33066|33046|33068.5|33048.5|33065.3|33045.3|32
1648711850000|2022-03-31 07:30:50|33065.3|33045.3|33054.3|33034.3|33065.7|33045.7|33052.4|33032.4|37
1648711860000|2022-03-31 07:31:00|33053.7|33033.7|33054.1|33034.1|33055.4|33035.4|33052.2|33032.2|31
1648711870000|2022-03-31 07:31:10|33054.3|33034.3|33055.3|33035.3|33055.9|33035.9|33054.3|33034.3|24
1648711880000|2022-03-31 07:31:20|33055.6|33035.6|33042.7|33022.7|33055.6|33035.6|33037.5|33017.5|29
1648711890000|2022-03-31 07:31:30|33043.8|33023.8|33040.6|33020.6|33043.8|33023.8|33039.7|33019.7|27
1648711900000|2022-03-31 07:31:40|33041.2|33021.2|33043.5|33023.5|33045.3|33025.3|33040.3|33020.3|28
1648711910000|2022-03-31 07:31:50|33042.4|33022.4|33044.1|33024.1|33045.9|33025.9|33041.1|33021.1|35
1648711920000|2022-03-31 07:32:00|33043.2|33023.2|33042.6|33022.6|33044|33024|33042|33022|32
1648711930000|2022-03-31 07:32:10|33042.8|33022.8|33042.5|33022.5|33043.1|33023.1|33041.6|33021.6|28
1648711940000|2022-03-31 07:32:20|33042.4|33022.4|33044.9|33024.9|33045.9|33025.9|33041.8|33021.8|34
1648711950000|2022-03-31 07:32:30|33045.4|33025.4|33044.7|33024.7|33045.6|33025.6|33041.7|33021.7|31
1648711960000|2022-03-31 07:32:40|33044.4|33024.4|33046.3|33026.3|33047.9|33027.9|33043.8|33023.8|20
1648711970000|2022-03-31 07:32:50|33046.6|33026.6|33045.5|33025.5|33047.5|33027.5|33042.9|33022.9|25
1648711980000|2022-03-31 07:33:00|33046.1|33026.1|33040.8|33020.8|33046.1|33026.1|33040.1|33020.1|18
1648711990000|2022-03-31 07:33:10|33041.1|33021.1|33040.2|33020.2|33042.4|33022.4|33039.7|33019.7|25
1648712000000|2022-03-31 07:33:20|33040.8|33020.8|33041.1|33021.1|33041.4|33021.4|33040.2|33020.2|23
1648712010000|2022-03-31 07:33:30|33041.4|33021.4|33041.6|33021.6|33042.5|33022.5|33041|33021|19
1648712020000|2022-03-31 07:33:40|33041.4|33021.4|33036|33016|33041.7|33021.7|33036|33016|24
1648712030000|2022-03-31 07:33:50|33032.7|33012.7|33032.7|33012.7|33034.3|33014.3|33032.3|33012.3|30
1648712040000|2022-03-31 07:34:00|33032.4|33012.4|33032.7|33012.7|33033.1|33013.1|33031.8|33011.8|25
1648712050000|2022-03-31 07:34:10|33033.1|33013.1|33033.9|33013.9|33036.8|33016.8|33032.4|33012.4|24
1648712060000|2022-03-31 07:34:20|33033.7|33013.7|33035.4|33015.4|33037.4|33017.4|33031.1|33011.1|29
1648712070000|2022-03-31 07:34:30|33034.4|33014.4|33030|33010|33038.2|33018.2|33027.9|33007.9|34
1648712080000|2022-03-31 07:34:40|33030.4|33010.4|33030.5|33010.5|33031|33011|33028|33008|24
1648712090000|2022-03-31 07:34:50|33030.6|33010.6|33030.1|33010.1|33031.2|33011.2|33028.1|33008.1|26
1648712100000|2022-03-31 07:35:00|33028.9|33008.9|33030.2|33010.2|33030.9|33010.9|33028.8|33008.8|15
1648712110000|2022-03-31 07:35:10|33030|33010|33030|33010|33032.7|33012.7|33029.6|33009.6|25
1648712120000|2022-03-31 07:35:20|33029.9|33009.9|33029.1|33009.1|33032.4|33012.4|33028.8|33008.8|25
1648712130000|2022-03-31 07:35:30|33029.8|33009.8|33028.9|33008.9|33030.2|33010.2|33024.5|33004.5|31
1648712140000|2022-03-31 07:35:40|33028.6|33008.6|33029|33009|33031|33011|33028.2|33008.2|28
1648712150000|2022-03-31 07:35:50|33029.4|33009.4|33024|33004|33030.7|33010.7|33024|33004|28
1648712160000|2022-03-31 07:36:00|33024.2|33004.2|33025.9|33005.9|33028.2|33008.2|33024.2|33004.2|28
1648712170000|2022-03-31 07:36:10|33026.1|33006.1|33018.8|32998.8|33026.1|33006.1|33015.8|32995.8|25
1648712180000|2022-03-31 07:36:20|33017.5|32997.5|33015.3|32995.3|33019.2|32999.2|33014.3|32994.3|28
1648712190000|2022-03-31 07:36:30|33015.8|32995.8|33020.3|33000.3|33022|33002|33015.8|32995.8|31
1648712200000|2022-03-31 07:36:40|33020.7|33000.7|33021.2|33001.2|33025.5|33005.5|33019.2|32999.2|24
1648712210000|2022-03-31 07:36:50|33023.6|33003.6|33021.7|33001.7|33025.1|33005.1|33021.5|33001.5|29
1648712220000|2022-03-31 07:37:00|33022.8|33002.8|33021.9|33001.9|33022.8|33002.8|33018.5|32998.5|35
1648712230000|2022-03-31 07:37:10|33021.3|33001.3|33025.9|33005.9|33026.9|33006.9|33021.3|33001.3|25
1648712240000|2022-03-31 07:37:20|33026.4|33006.4|33026.9|33006.9|33027.7|33007.7|33025.8|33005.8|19
1648712250000|2022-03-31 07:37:30|33026.1|33006.1|33021|33001|33027.1|33007.1|33020.3|33000.3|20
1648712260000|2022-03-31 07:37:40|33021.7|33001.7|33022.8|33002.8|33023.1|33003.1|33021.7|33001.7|21
1648712270000|2022-03-31 07:37:50|33022.5|33002.5|33030.8|33010.8|33030.8|33010.8|33022.5|33002.5|25
1648712280000|2022-03-31 07:38:00|33030|33010|33026.8|33006.8|33030|33010|33026.3|33006.3|19
1648712290000|2022-03-31 07:38:10|33026.3|33006.3|33027.2|33007.2|33027.3|33007.3|33026.3|33006.3|13
1648712300000|2022-03-31 07:38:20|33026.7|33006.7|33027.6|33007.6|33027.6|33007.6|33024.9|33004.9|22
1648712310000|2022-03-31 07:38:30|33027.4|33007.4|33024.2|33004.2|33028.2|33008.2|33022.6|33002.6|18
1648712320000|2022-03-31 07:38:40|33024.1|33004.1|33023.1|33003.1|33024.6|33004.6|33021.8|33001.8|24
1648712330000|2022-03-31 07:38:50|33022.7|33002.7|33022.6|33002.6|33022.8|33002.8|33021.2|33001.2|23
1648712340000|2022-03-31 07:39:00|33022.8|33002.8|33020.8|33000.8|33023.3|33003.3|33019.6|32999.6|24
1648712350000|2022-03-31 07:39:10|33019|32999|33021.6|33001.6|33021.6|33001.6|33018.4|32998.4|13
1648712360000|2022-03-31 07:39:20|33021.5|33001.5|33022.5|33002.5|33022.9|33002.9|33020.9|33000.9|16
1648712370000|2022-03-31 07:39:30|33022.8|33002.8|33025.6|33005.6|33026.4|33006.4|33020.9|33000.9|27
1648712380000|2022-03-31 07:39:40|33025.1|33005.1|33025.4|33005.4|33025.8|33005.8|33024.1|33004.1|20
1648712390000|2022-03-31 07:39:50|33025.6|33005.6|33024.1|33004.1|33025.8|33005.8|33024|33004|19
1648712400000|2022-03-31 07:40:00|33024.2|33004.2|33026.5|33006.5|33026.6|33006.6|33023.9|33003.9|27
1648712410000|2022-03-31 07:40:10|33026.3|33006.3|33024.6|33004.6|33027|33007|33024.6|33004.6|13
1648712420000|2022-03-31 07:40:20|33022.9|33002.9|33022.3|33002.3|33025.6|33005.6|33021.8|33001.8|20
1648712430000|2022-03-31 07:40:30|33023|33003|33027.3|33007.3|33027.6|33007.6|33022.8|33002.8|35
1648712440000|2022-03-31 07:40:40|33027.2|33007.2|33027.1|33007.1|33027.5|33007.5|33025.7|33005.7|16
1648712450000|2022-03-31 07:40:50|33026.7|33006.7|33023.8|33003.8|33027.1|33007.1|33022.6|33002.6|21
1648712460000|2022-03-31 07:41:00|33024.3|33004.3|33025.4|33005.4|33025.9|33005.9|33024|33004|19
1648712470000|2022-03-31 07:41:10|33023.8|33003.8|33026.3|33006.3|33026.3|33006.3|33023.5|33003.5|20
1648712480000|2022-03-31 07:41:20|33026.1|33006.1|33023.8|33003.8|33026.5|33006.5|33022.7|33002.7|27
1648712490000|2022-03-31 07:41:30|33023.3|33003.3|33023.1|33003.1|33024.5|33004.5|33022.5|33002.5|28
1648712500000|2022-03-31 07:41:40|33023.4|33003.4|33025.2|33005.2|33025.3|33005.3|33023.1|33003.1|22
1648712510000|2022-03-31 07:41:50|33025.1|33005.1|33025.1|33005.1|33025.7|33005.7|33023.2|33003.2|16
1648712520000|2022-03-31 07:42:00|33024.9|33004.9|33029.5|33009.5|33029.5|33009.5|33022.4|33002.4|17
1648712530000|2022-03-31 07:42:10|33029.2|33009.2|33027.1|33007.1|33029.2|33009.2|33025.7|33005.7|30
1648712540000|2022-03-31 07:42:20|33027.9|33007.9|33027.5|33007.5|33027.9|33007.9|33025.4|33005.4|28
1648712550000|2022-03-31 07:42:30|33027.7|33007.7|33029|33009|33029.4|33009.4|33027.7|33007.7|17
1648712560000|2022-03-31 07:42:40|33029.7|33009.7|33032.7|33012.7|33033.6|33013.6|33029.7|33009.7|27
1648712570000|2022-03-31 07:42:50|33032.1|33012.1|33031.7|33011.7|33033.4|33013.4|33030.6|33010.6|22
1648712580000|2022-03-31 07:43:00|33032.1|33012.1|33036|33016|33036.8|33016.8|33031.1|33011.1|30
1648712590000|2022-03-31 07:43:10|33036.3|33016.3|33035.4|33015.4|33036.5|33016.5|33034.8|33014.8|27
1648712600000|2022-03-31 07:43:20|33035.5|33015.5|33033.4|33013.4|33035.7|33015.7|33033|33013|24
1648712610000|2022-03-31 07:43:30|33033.5|33013.5|33033|33013|33034.9|33014.9|33032.6|33012.6|22
1648712620000|2022-03-31 07:43:40|33032.8|33012.8|33035.6|33015.6|33036|33016|33032.4|33012.4|28
1648712630000|2022-03-31 07:43:50|33035.9|33015.9|33035.7|33015.7|33037.2|33017.2|33035.1|33015.1|26
1648712640000|2022-03-31 07:44:00|33035.8|33015.8|33035.8|33015.8|33037|33017|33034.8|33014.8|34
1648712650000|2022-03-31 07:44:10|33035.5|33015.5|33035.9|33015.9|33036.8|33016.8|33035|33015|24
1648712660000|2022-03-31 07:44:20|33035.7|33015.7|33036.5|33016.5|33036.7|33016.7|33034.8|33014.8|24
1648712670000|2022-03-31 07:44:30|33036.7|33016.7|33035.2|33015.2|33037|33017|33033.7|33013.7|30
1648712680000|2022-03-31 07:44:40|33035.8|33015.8|33032|33012|33035.8|33015.8|33032|33012|32
1648712690000|2022-03-31 07:44:50|33031.7|33011.7|33031.7|33011.7|33032.9|33012.9|33031.3|33011.3|27
1648712700000|2022-03-31 07:45:00|33032.2|33012.2|33033.6|33013.6|33034.6|33014.6|33032|33012|30
1648712710000|2022-03-31 07:45:10|33033.5|33013.5|33035.4|33015.4|33035.7|33015.7|33033.1|33013.1|30
1648712720000|2022-03-31 07:45:20|33035|33015|33037|33017|33037.8|33017.8|33035|33015|28
1648712730000|2022-03-31 07:45:30|33037.3|33017.3|33039.4|33019.4|33039.6|33019.6|33036.9|33016.9|28
1648712740000|2022-03-31 07:45:40|33039.6|33019.6|33039.6|33019.6|33040.2|33020.2|33039.3|33019.3|24
1648712750000|2022-03-31 07:45:50|33040.1|33020.1|33037.8|33017.8|33040.2|33020.2|33037.6|33017.6|31
1648712760000|2022-03-31 07:46:00|33037.3|33017.3|33038.9|33018.9|33040.5|33020.5|33037.3|33017.3|30
1648712770000|2022-03-31 07:46:10|33038.7|33018.7|33038.5|33018.5|33039.3|33019.3|33037.8|33017.8|24
1648712780000|2022-03-31 07:46:20|33038.7|33018.7|33037.6|33017.6|33039.2|33019.2|33033.9|33013.9|31
1648712790000|2022-03-31 07:46:30|33036.7|33016.7|33035.3|33015.3|33044.3|33024.3|33032.6|33012.6|35
1648712800000|2022-03-31 07:46:40|33034.3|33014.3|33032.8|33012.8|33035.4|33015.4|33027.9|33007.9|34
1648712810000|2022-03-31 07:46:50|33032.4|33012.4|33031|33011|33032.5|33012.5|33028.5|33008.5|28
1648712820000|2022-03-31 07:47:00|33030.8|33010.8|33030.7|33010.7|33031.8|33011.8|33029.8|33009.8|21
1648712830000|2022-03-31 07:47:10|33030.2|33010.2|33032.4|33012.4|33034.5|33014.5|33029.8|33009.8|27
1648712840000|2022-03-31 07:47:20|33032.5|33012.5|33028.6|33008.6|33034.9|33014.9|33028.6|33008.6|35
1648712850000|2022-03-31 07:47:30|33029.2|33009.2|33027.7|33007.7|33029.6|33009.6|33020.2|33000.2|25
1648712860000|2022-03-31 07:47:40|33026.6|33006.6|33028|33008|33030.6|33010.6|33026.6|33006.6|26
1648712870000|2022-03-31 07:47:50|33026|33006|33029.1|33009.1|33029.6|33009.6|33025.7|33005.7|25
1648712880000|2022-03-31 07:48:00|33028.6|33008.6|33032.1|33012.1|33032.1|33012.1|33028.6|33008.6|20
1648712890000|2022-03-31 07:48:10|33030.8|33010.8|33038.3|33018.3|33041.5|33021.5|33030.8|33010.8|38
1648712900000|2022-03-31 07:48:20|33038.5|33018.5|33033.2|33013.2|33038.5|33018.5|33031.2|33011.2|36
1648712910000|2022-03-31 07:48:30|33032.4|33012.4|33029.6|33009.6|33032.5|33012.5|33029.6|33009.6|29
1648712920000|2022-03-31 07:48:40|33029.5|33009.5|33028.6|33008.6|33029.5|33009.5|33027.6|33007.6|26
1648712930000|2022-03-31 07:48:50|33028.9|33008.9|33027.4|33007.4|33029|33009|33027.3|33007.3|21
1648712940000|2022-03-31 07:49:00|33027.6|33007.6|33027.7|33007.7|33029.3|33009.3|33027.3|33007.3|20
1648712950000|2022-03-31 07:49:10|33027.4|33007.4|33024.9|33004.9|33028.6|33008.6|33024.8|33004.8|27
1648712960000|2022-03-31 07:49:20|33024.5|33004.5|33024.3|33004.3|33028.1|33008.1|33022|33002|28
1648712970000|2022-03-31 07:49:30|33024.8|33004.8|33026|33006|33026|33006|33023.2|33003.2|24
1648712980000|2022-03-31 07:49:40|33025.9|33005.9|33018.5|32998.5|33028.9|33008.9|33018.5|32998.5|29
1648712990000|2022-03-31 07:49:50|33021.2|33001.2|33013.1|32993.1|33026.1|33006.1|33012.1|32992.1|30
1648713000000|2022-03-31 07:50:00|33012.5|32992.5|33013.5|32993.5|33016.1|32996.1|33011.2|32991.2|28
1648713010000|2022-03-31 07:50:10|33013.4|32993.4|32994.3|32974.3|33014.2|32994.2|32993.3|32973.3|31
1648713020000|2022-03-31 07:50:20|32993.9|32973.9|32995.9|32975.9|32996.7|32976.7|32992.3|32972.3|24
1648713030000|2022-03-31 07:50:30|32996.1|32976.1|32994.3|32974.3|32996.1|32976.1|32994|32974|17
1648713040000|2022-03-31 07:50:40|32994.5|32974.5|32997|32977|32998.6|32978.6|32994.3|32974.3|22
1648713050000|2022-03-31 07:50:50|32997.2|32977.2|33008.6|32988.6|33008.7|32988.7|32996.5|32976.5|32
1648713060000|2022-03-31 07:51:00|33010.2|32990.2|33010.3|32990.3|33019.2|32999.2|33010.1|32990.1|30
1648713070000|2022-03-31 07:51:10|33010.1|32990.1|33011.5|32991.5|33043.6|32993.2|33006.7|32954|27
1648713080000|2022-03-31 07:51:20|33012.4|32992.4|33011.7|32991.7|33013.3|32993.3|33010|32990|26
1648713090000|2022-03-31 07:51:30|33012.1|32992.1|33014.4|32994.4|33018|32998|33011.2|32991.2|25
1648713100000|2022-03-31 07:51:40|33013.7|32993.7|33016.2|32996.2|33016.2|32996.2|33013|32993|27
1648713110000|2022-03-31 07:51:50|33016.5|32996.5|33017.2|32997.2|33021.3|33001.3|33015.3|32995.3|27
1648713120000|2022-03-31 07:52:00|33016.3|32996.3|33015.5|32995.5|33017.7|32997.7|33013.9|32993.9|30
1648713130000|2022-03-31 07:52:10|33018.3|32998.3|33017.9|32997.9|33019.6|32999.6|33017.5|32997.5|24
1648713140000|2022-03-31 07:52:20|33018|32998|33018.5|32998.5|33020|33000|33017.7|32997.7|17
1648713150000|2022-03-31 07:52:30|33019.3|32999.3|33020.1|33000.1|33021|33001|33018.4|32998.4|23
1648713160000|2022-03-31 07:52:40|33020.4|33000.4|33013.6|32993.6|33020.6|33000.6|33012.3|32992.3|20
1648713170000|2022-03-31 07:52:50|33012.7|32992.7|33013.1|32993.1|33016.9|32996.9|33012.7|32992.7|31
1648713180000|2022-03-31 07:53:00|33013.3|32993.3|33019|32999|33020.1|33000.1|33012.9|32992.9|32
1648713190000|2022-03-31 07:53:10|33020.3|33000.3|33013.2|32993.2|33020.3|33000.3|33013.1|32993.1|31
1648713200000|2022-03-31 07:53:20|33015.5|32995.5|33017.4|32997.4|33017.7|32997.7|33014.7|32994.7|26
1648713210000|2022-03-31 07:53:30|33017.7|32997.7|33014.6|32994.6|33019.1|32999.1|33013.5|32993.5|14
1648713220000|2022-03-31 07:53:40|33014.3|32994.3|33017.4|32997.4|33018.2|32998.2|33014.3|32994.3|22
1648713230000|2022-03-31 07:53:50|33017.1|32997.1|33016.1|32996.1|33017.8|32997.8|33013.4|32993.4|15
1648713240000|2022-03-31 07:54:00|33015.5|32995.5|33015.1|32995.1|33015.8|32995.8|33014.6|32994.6|17
1648713250000|2022-03-31 07:54:10|33015|32995|33017.1|32997.1|33017.6|32997.6|33014.9|32994.9|23
1648713260000|2022-03-31 07:54:20|33017.3|32997.3|33021.4|33001.4|33021.5|33001.5|33017.3|32997.3|28
1648713270000|2022-03-31 07:54:30|33021.6|33001.6|33018.7|32998.7|33021.6|33001.6|33018.7|32998.7|25
1648713280000|2022-03-31 07:54:40|33018.8|32998.8|33019.8|32999.8|33019.8|32999.8|33017.5|32997.5|20
1648713290000|2022-03-31 07:54:50|33020.6|33000.6|33022.9|33002.9|33023.2|33003.2|33017.7|32997.7|20
1648713300000|2022-03-31 07:55:00|33022.3|33002.3|33023.4|33003.4|33023.4|33003.4|33021.2|33001.2|18
1648713310000|2022-03-31 07:55:10|33023.1|33003.1|33024.2|33004.2|33024.5|33004.5|33022.8|33002.8|25
1648713320000|2022-03-31 07:55:20|33024.5|33004.5|33025.5|33005.5|33027.1|33007.1|33024.5|33004.5|25
1648713330000|2022-03-31 07:55:30|33026|33006|33029.4|33009.4|33029.8|33009.8|33026|33006|26
1648713340000|2022-03-31 07:55:40|33028.9|33008.9|33034.7|33014.7|33036.3|33016.3|33028.9|33008.9|21
1648713350000|2022-03-31 07:55:50|33035.5|33015.5|33041.7|33021.7|33047.8|33027.8|33035.5|33015.5|28
1648713360000|2022-03-31 07:56:00|33045.5|33025.5|33046.1|33026.1|33047.7|33027.7|33043.2|33023.2|31
1648713370000|2022-03-31 07:56:10|33045.2|33025.2|33044.2|33024.2|33049.4|33029.4|33041.5|33021.5|31
1648713380000|2022-03-31 07:56:20|33040.8|33020.8|33025.8|33005.8|33042.8|33022.8|33025.8|33005.8|33
1648713390000|2022-03-31 07:56:30|33044.8|32994.8|33019.5|32999.5|33044.8|33011.6|33018.4|32994.8|33
1648713400000|2022-03-31 07:56:40|33019.4|32999.4|33021.7|33001.7|33022.6|33002.6|33018.5|32998.5|29
1648713410000|2022-03-31 07:56:50|33022|33002|33022.2|33002.2|33022.6|33002.6|33020|33000|29
1648713420000|2022-03-31 07:57:00|33022.6|33002.6|33022.7|33002.7|33024.4|33004.4|33022.4|33002.4|24
1648713430000|2022-03-31 07:57:10|33022.8|33002.8|33024.8|33004.8|33024.8|33004.8|33022|33002|21
1648713440000|2022-03-31 07:57:20|33024.9|33004.9|33025.1|33005.1|33025.2|33005.2|33022.6|33002.6|25
1648713450000|2022-03-31 07:57:30|33025.3|33005.3|33030.3|33010.3|33032|33012|33025.2|33005.2|32
1648713460000|2022-03-31 07:57:40|33029.9|33009.9|33026.3|33006.3|33029.9|33009.9|33026.1|33006.1|27
1648713470000|2022-03-31 07:57:50|33026.6|33006.6|33027.9|33007.9|33027.9|33007.9|33026.1|33006.1|26
1648713480000|2022-03-31 07:58:00|33027.8|33007.8|33026.7|33006.7|33028.2|33008.2|33026.1|33006.1|27
1648713490000|2022-03-31 07:58:10|33026.8|33006.8|33028.8|33008.8|33030.3|33010.3|33025.6|33005.6|29
1648713500000|2022-03-31 07:58:20|33029.8|33009.8|33028|33008|33029.8|33009.8|33027.4|33007.4|26
1648713510000|2022-03-31 07:58:30|33027.3|33007.3|33027.3|33007.3|33028.6|33008.6|33026.8|33006.8|29
1648713520000|2022-03-31 07:58:40|33027.6|33007.6|33029.2|33009.2|33029.2|33009.2|33026.2|33006.2|26
1648713530000|2022-03-31 07:58:50|33027.3|33007.3|33033.6|33013.6|33033.6|33013.6|33027.3|33007.3|34
1648713540000|2022-03-31 07:59:00|33033.5|33013.5|33040.1|33020.1|33042.9|33022.9|33033.5|33013.5|36
1648713550000|2022-03-31 07:59:10|33040.4|33020.4|33042.7|33022.7|33043.9|33023.9|33039.5|33019.5|32
1648713560000|2022-03-31 07:59:20|33041.9|33021.9|33038.8|33018.8|33043.3|33023.3|33037.8|33017.8|30
1648713570000|2022-03-31 07:59:30|33038.3|33018.3|33041.8|33021.8|33043.9|33023.9|33035.3|33015.3|34
1648713580000|2022-03-31 07:59:40|33042.7|33022.7|33043.5|33023.5|33045.9|33025.9|33042|33022|37
1648713590000|2022-03-31 07:59:50|33044|33024|33045.4|33025.4|33047.8|33027.8|33038|33018|38
1648713600000|2022-03-31 08:00:00|33046.8|33026.8|33049.4|33029.4|33049.4|33029.4|33043.9|33023.9|34
1648713610000|2022-03-31 08:00:10|33048.5|33028.5|33042.1|33022.1|33051|33031|33042.1|33022.1|36
1648713620000|2022-03-31 08:00:20|33045.8|33025.8|33051.7|33031.7|33051.7|33031.7|33045.8|33025.8|39
1648713630000|2022-03-31 08:00:30|33048.4|33028.4|33065.6|33045.6|33067.4|33047.4|33047.7|33027.7|37
1648713640000|2022-03-31 08:00:40|33065.2|33045.2|33069.2|33049.2|33069.5|33049.5|33065.2|33045.2|28
1648713650000|2022-03-31 08:00:50|33069.4|33049.4|33072.1|33052.1|33072.1|33052.1|33069|33049|29
1648713660000|2022-03-31 08:01:00|33071.9|33051.9|33071.3|33051.3|33078.8|33058.8|33071.1|33051.1|40
1648713670000|2022-03-31 08:01:10|33071.1|33051.1|33075.6|33055.6|33075.7|33055.7|33070.4|33050.4|38
1648713680000|2022-03-31 08:01:20|33075|33055|33083.4|33063.4|33084.4|33064.4|33075|33055|30
1648713690000|2022-03-31 08:01:30|33084.9|33064.9|33087|33067|33087.6|33067.6|33084.7|33064.7|35
1648713700000|2022-03-31 08:01:40|33087.1|33067.1|33088.3|33068.3|33091.2|33071.2|33085.4|33065.4|36
1648713710000|2022-03-31 08:01:50|33087.7|33067.7|33088|33068|33091|33071|33087.7|33067.7|36
1648713720000|2022-03-31 08:02:00|33087.6|33067.6|33085|33065|33088.9|33068.9|33085|33065|35
1648713730000|2022-03-31 08:02:10|33084.9|33064.9|33084.6|33064.6|33087|33067|33084|33064|32
1648713740000|2022-03-31 08:02:20|33084.9|33064.9|33087.9|33067.9|33087.9|33067.9|33083|33063|29
1648713750000|2022-03-31 08:02:30|33086.9|33066.9|33089.8|33069.8|33091.1|33071.1|33086.6|33066.6|27
1648713760000|2022-03-31 08:02:40|33089.5|33069.5|33092.7|33072.7|33092.7|33072.7|33088.8|33068.8|23
1648713770000|2022-03-31 08:02:50|33092.9|33072.9|33093.6|33073.6|33093.7|33073.7|33091.7|33071.7|36
1648713780000|2022-03-31 08:03:00|33093.3|33073.3|33091.4|33071.4|33093.3|33073.3|33090.9|33070.9|24
1648713790000|2022-03-31 08:03:10|33091.7|33071.7|33093.7|33073.7|33094.1|33074.1|33091.6|33071.6|24
1648713800000|2022-03-31 08:03:20|33094|33074|33090.8|33070.8|33095|33075|33089.7|33069.7|29
1648713810000|2022-03-31 08:03:30|33091.2|33071.2|33093.6|33073.6|33093.6|33073.6|33089.1|33069.1|34
1648713820000|2022-03-31 08:03:40|33093.2|33073.2|33090.6|33070.6|33093.2|33073.2|33090.1|33070.1|22
1648713830000|2022-03-31 08:03:50|33090.7|33070.7|33089.2|33069.2|33091.3|33071.3|33089.2|33069.2|22
1648713840000|2022-03-31 08:04:00|33088.3|33068.3|33088.1|33068.1|33090.1|33070.1|33087.2|33067.2|23
1648713850000|2022-03-31 08:04:10|33087.6|33067.6|33089.1|33069.1|33090.5|33070.5|33086.9|33066.9|33
1648713860000|2022-03-31 08:04:20|33088.5|33068.5|33089.8|33069.8|33090.2|33070.2|33087.8|33067.8|29
1648713870000|2022-03-31 08:04:30|33090|33070|33088.8|33068.8|33090|33070|33087.6|33067.6|36
1648713880000|2022-03-31 08:04:40|33088.6|33068.6|33088.4|33068.4|33089.4|33069.4|33087.8|33067.8|24
1648713890000|2022-03-31 08:04:50|33088.5|33068.5|33088|33068|33089.7|33069.7|33086.8|33066.8|28
1648713900000|2022-03-31 08:05:00|33086.7|33066.7|33086.7|33066.7|33092.3|33072.3|33086.7|33066.7|33
1648713910000|2022-03-31 08:05:10|33086.8|33066.8|33092.5|33072.5|33092.5|33072.5|33086.8|33066.8|22
1648713920000|2022-03-31 08:05:20|33092.4|33072.4|33084.7|33064.7|33092.6|33072.6|33084.7|33064.7|21
1648713930000|2022-03-31 08:05:30|33088|33068|33086.3|33066.3|33089.1|33069.1|33085.1|33065.1|25
1648713940000|2022-03-31 08:05:40|33086.7|33066.7|33086|33066|33087.3|33067.3|33084.3|33064.3|24
1648713950000|2022-03-31 08:05:50|33085.7|33065.7|33087.3|33067.3|33088.8|33068.8|33085.7|33065.7|30
1648713960000|2022-03-31 08:06:00|33087.6|33067.6|33089|33069|33090.5|33070.5|33086.6|33066.6|22
1648713970000|2022-03-31 08:06:10|33088.5|33068.5|33090.5|33070.5|33090.5|33070.5|33085.6|33065.6|35
1648713980000|2022-03-31 08:06:20|33090.6|33070.6|33093.9|33073.9|33093.9|33073.9|33090.6|33070.6|25
1648713990000|2022-03-31 08:06:30|33093.4|33073.4|33091.5|33071.5|33093.7|33073.7|33088.6|33068.6|33
1648714000000|2022-03-31 08:06:40|33092.9|33072.9|33088.8|33068.8|33092.9|33072.9|33088.8|33068.8|30
1648714010000|2022-03-31 08:06:50|33088.6|33068.6|33090.7|33070.7|33091.4|33071.4|33087.8|33067.8|28
1648714020000|2022-03-31 08:07:00|33090.6|33070.6|33093.8|33073.8|33093.9|33073.9|33089.5|33069.5|26
1648714030000|2022-03-31 08:07:10|33092.7|33072.7|33093.1|33073.1|33093.9|33073.9|33091.9|33071.9|21
1648714040000|2022-03-31 08:07:20|33092.9|33072.9|33094.5|33074.5|33094.8|33074.8|33092.1|33072.1|22
1648714050000|2022-03-31 08:07:30|33094.1|33074.1|33094.9|33074.9|33097.1|33077.1|33093.1|33073.1|21
1648714060000|2022-03-31 08:07:40|33094.7|33074.7|33095.3|33075.3|33096.8|33076.8|33093.8|33073.8|21
1648714070000|2022-03-31 08:07:50|33094.7|33074.7|33093.1|33073.1|33097.1|33077.1|33091.2|33071.2|32
1648714080000|2022-03-31 08:08:00|33093.3|33073.3|33097.9|33077.9|33100.8|33080.8|33092.7|33072.7|33
1648714090000|2022-03-31 08:08:10|33097.1|33077.1|33097.5|33077.5|33099|33079|33097|33077|28
1648714100000|2022-03-31 08:08:20|33099.1|33079.1|33099.4|33079.4|33099.4|33079.4|33096.6|33076.6|21
1648714110000|2022-03-31 08:08:30|33099.3|33079.3|33098|33078|33100.3|33080.3|33095.9|33075.9|29
1648714120000|2022-03-31 08:08:40|33097.8|33077.8|33100.1|33080.1|33100.3|33080.3|33096.6|33076.6|25
1648714130000|2022-03-31 08:08:50|33099.9|33079.9|33104.2|33084.2|33109.5|33089.5|33099.9|33079.9|31
1648714140000|2022-03-31 08:09:00|33105|33085|33105.9|33085.9|33106.1|33086.1|33104.8|33084.8|22
1648714150000|2022-03-31 08:09:10|33106.2|33086.2|33115.1|33095.1|33118.2|33098.2|33106.1|33086.1|35
1648714160000|2022-03-31 08:09:20|33113.5|33093.5|33121|33101|33122.5|33102.5|33113.3|33093.3|37
1648714170000|2022-03-31 08:09:30|33121.1|33101.1|33119.8|33099.8|33121.1|33101.1|33119.4|33099.4|28
1648714180000|2022-03-31 08:09:40|33120|33100|33120.5|33100.5|33120.7|33100.7|33119.3|33099.3|26
1648714190000|2022-03-31 08:09:50|33119.1|33099.1|33117.4|33097.4|33119.9|33099.9|33116.6|33096.6|27
1648714200000|2022-03-31 08:10:00|33118|33098|33116.9|33096.9|33118.7|33098.7|33116.4|33096.4|23
1648714210000|2022-03-31 08:10:10|33116.8|33096.8|33112.8|33092.8|33116.8|33096.8|33112.8|33092.8|23
1648714220000|2022-03-31 08:10:20|33113|33093|33113.3|33093.3|33116|33096|33112.9|33092.9|24
1648714230000|2022-03-31 08:10:30|33115.7|33095.7|33113.6|33093.6|33116.4|33096.4|33113.6|33093.6|30
1648714240000|2022-03-31 08:10:40|33113.5|33093.5|33113.3|33093.3|33114.2|33094.2|33112.3|33092.3|20
1648714250000|2022-03-31 08:10:50|33111|33091|33113.1|33093.1|33115.6|33095.6|33111|33091|33
1648714260000|2022-03-31 08:11:00|33114.6|33094.6|33113.6|33093.6|33115.2|33095.2|33111.6|33091.6|28
1648714270000|2022-03-31 08:11:10|33113.4|33093.4|33109.3|33089.3|33116.6|33096.6|33109.2|33089.2|32
1648714280000|2022-03-31 08:11:20|33111.6|33091.6|33110|33090|33114.2|33094.2|33109.7|33089.7|27
1648714290000|2022-03-31 08:11:30|33109.5|33089.5|33116.7|33096.7|33117|33097|33109.5|33089.5|26
1648714300000|2022-03-31 08:11:40|33116.6|33096.6|33110.9|33090.9|33116.6|33096.6|33109.4|33089.4|33
1648714310000|2022-03-31 08:11:50|33109|33089|33107.7|33087.7|33109.7|33089.7|33103.9|33083.9|29
1648714320000|2022-03-31 08:12:00|33107.8|33087.8|33111.6|33091.6|33114.6|33094.6|33106.5|33086.5|30
1648714330000|2022-03-31 08:12:10|33112.4|33092.4|33112.2|33092.2|33113.4|33093.4|33111|33091|21
1648714340000|2022-03-31 08:12:20|33111.8|33091.8|33107.9|33087.9|33113.3|33093.3|33107.9|33087.9|30
1648714350000|2022-03-31 08:12:30|33107.6|33087.6|33108.5|33088.5|33111.8|33091.8|33106.3|33086.3|28
1648714360000|2022-03-31 08:12:40|33108.6|33088.6|33110.8|33090.8|33115.5|33095.5|33108|33088|26
1648714370000|2022-03-31 08:12:50|33110.3|33090.3|33105.3|33085.3|33110.3|33090.3|33103.9|33083.9|21
1648714380000|2022-03-31 08:13:00|33105.2|33085.2|33105.4|33085.4|33105.8|33085.8|33104|33084|16
1648714390000|2022-03-31 08:13:10|33104.8|33084.8|33104.2|33084.2|33105.8|33085.8|33104|33084|16
1648714400000|2022-03-31 08:13:20|33104.3|33084.3|33104.8|33084.8|33104.9|33084.9|33104.2|33084.2|7
1648714410000|2022-03-31 08:13:30|33105.6|33085.6|33104.1|33084.1|33107.7|33087.7|33103.4|33083.4|20
1648714420000|2022-03-31 08:13:40|33103.8|33083.8|33106.6|33086.6|33106.7|33086.7|33103.8|33083.8|23
1648714430000|2022-03-31 08:13:50|33107.3|33087.3|33104.9|33084.9|33107.9|33087.9|33104.9|33084.9|20
1648714440000|2022-03-31 08:14:00|33104.8|33084.8|33105.2|33085.2|33106.5|33086.5|33103.8|33083.8|18
1648714450000|2022-03-31 08:14:10|33106|33086|33106.7|33086.7|33108.8|33088.8|33105.9|33085.9|26
1648714460000|2022-03-31 08:14:20|33107.9|33087.9|33106.4|33086.4|33108.6|33088.6|33106.4|33086.4|23
1648714470000|2022-03-31 08:14:30|33106.5|33086.5|33106.7|33086.7|33108.1|33088.1|33106.5|33086.5|21
1648714480000|2022-03-31 08:14:40|33106.9|33086.9|33106.8|33086.8|33108.5|33088.5|33105.7|33085.7|18
1648714490000|2022-03-31 08:14:50|33106.7|33086.7|33106.3|33086.3|33106.8|33086.8|33103.8|33083.8|25
1648714500000|2022-03-31 08:15:00|33106|33086|33110.2|33090.2|33110.8|33090.8|33105.7|33085.7|22
1648714510000|2022-03-31 08:15:10|33109.8|33089.8|33112.1|33092.1|33113.1|33093.1|33108.6|33088.6|30
1648714520000|2022-03-31 08:15:20|33112|33092|33108.5|33088.5|33112|33092|33107|33087|25
1648714530000|2022-03-31 08:15:30|33108.7|33088.7|33107.5|33087.5|33110.3|33090.3|33107.3|33087.3|27
1648714540000|2022-03-31 08:15:40|33107.2|33087.2|33110.1|33090.1|33110.5|33090.5|33107|33087|22
1648714550000|2022-03-31 08:15:50|33110|33090|33107.1|33087.1|33111.8|33091.8|33107.1|33087.1|33
1648714560000|2022-03-31 08:16:00|33107.2|33087.2|33106.8|33086.8|33111.4|33091.4|33106.8|33086.8|28
1648714570000|2022-03-31 08:16:10|33107.6|33087.6|33105|33085|33108.9|33088.9|33105|33085|31
1648714580000|2022-03-31 08:16:20|33104.9|33084.9|33104.9|33084.9|33105.6|33085.6|33103.8|33083.8|25
1648714590000|2022-03-31 08:16:30|33104.5|33084.5|33106.6|33086.6|33108.7|33088.7|33104.4|33084.4|31
1648714600000|2022-03-31 08:16:40|33107.2|33087.2|33104.2|33084.2|33107.2|33087.2|33104.1|33084.1|31
1648714610000|2022-03-31 08:16:50|33104.1|33084.1|33104.5|33084.5|33105.2|33085.2|33103.5|33083.5|19
1648714620000|2022-03-31 08:17:00|33104.6|33084.6|33103.3|33083.3|33105.1|33085.1|33102.6|33082.6|18
1648714630000|2022-03-31 08:17:10|33102.9|33082.9|33101.8|33081.8|33103.3|33083.3|33101.2|33081.2|17
1648714640000|2022-03-31 08:17:20|33102.6|33082.6|33104.7|33084.7|33104.9|33084.9|33100.5|33080.5|23
1648714650000|2022-03-31 08:17:30|33105.1|33085.1|33106|33086|33106.9|33086.9|33103.8|33083.8|31
1648714660000|2022-03-31 08:17:40|33106.6|33086.6|33105.5|33085.5|33106.6|33086.6|33104.2|33084.2|31
1648714670000|2022-03-31 08:17:50|33105.8|33085.8|33106.7|33086.7|33108.6|33088.6|33105.8|33085.8|19
1648714680000|2022-03-31 08:18:00|33106|33086|33108.3|33088.3|33110.1|33090.1|33105.9|33085.9|28
1648714690000|2022-03-31 08:18:10|33108.7|33088.7|33109|33089|33109.7|33089.7|33107.3|33087.3|28
1648714700000|2022-03-31 08:18:20|33108.9|33088.9|33109.5|33089.5|33110.1|33090.1|33108.7|33088.7|22
1648714710000|2022-03-31 08:18:30|33109.4|33089.4|33110.6|33090.6|33110.9|33090.9|33109.2|33089.2|8
1648714720000|2022-03-31 08:18:40|33110.5|33090.5|33113.9|33093.9|33115.4|33095.4|33110.5|33090.5|21
1648714730000|2022-03-31 08:18:50|33114.2|33094.2|33116.6|33096.6|33118.5|33098.5|33114.2|33094.2|22
1648714740000|2022-03-31 08:19:00|33116.9|33096.9|33113.8|33093.8|33118.3|33098.3|33111.2|33091.2|25
1648714750000|2022-03-31 08:19:10|33113.4|33093.4|33118.9|33098.9|33120.9|33100.9|33111.9|33091.9|27
1648714760000|2022-03-31 08:19:20|33119|33099|33118.1|33098.1|33121.4|33101.4|33117.8|33097.8|29
1648714770000|2022-03-31 08:19:30|33116.7|33096.7|33119.7|33099.7|33119.7|33099.7|33115.5|33095.5|26
1648714780000|2022-03-31 08:19:40|33119.1|33099.1|33120.4|33100.4|33120.6|33100.6|33119|33099|15
1648714790000|2022-03-31 08:19:50|33120.1|33100.1|33117.1|33097.1|33120.3|33100.3|33116.4|33096.4|23
1648714800000|2022-03-31 08:20:00|33117.2|33097.2|33117.3|33097.3|33118.8|33098.8|33116.6|33096.6|22
1648714810000|2022-03-31 08:20:10|33117.2|33097.2|33118|33098|33118.4|33098.4|33117.2|33097.2|22
1648714820000|2022-03-31 08:20:20|33117.8|33097.8|33113.6|33093.6|33118.2|33098.2|33113.6|33093.6|30
1648714830000|2022-03-31 08:20:30|33113.4|33093.4|33112.4|33092.4|33114.3|33094.3|33111.8|33091.8|28
1648714840000|2022-03-31 08:20:40|33112.7|33092.7|33113.6|33093.6|33113.8|33093.8|33112.4|33092.4|20
1648714850000|2022-03-31 08:20:50|33114.7|33094.7|33113|33093|33114.7|33094.7|33112.6|33092.6|21
1648714860000|2022-03-31 08:21:00|33113.2|33093.2|33114.5|33094.5|33117|33097|33113|33093|23
1648714870000|2022-03-31 08:21:10|33114.4|33094.4|33113.2|33093.2|33116.9|33096.9|33111.2|33091.2|23
1648714880000|2022-03-31 08:21:20|33113.3|33093.3|33115|33095|33115.6|33095.6|33112.3|33092.3|25
1648714890000|2022-03-31 08:21:30|33114.5|33094.5|33111.1|33091.1|33114.5|33094.5|33109.7|33089.7|32
1648714900000|2022-03-31 08:21:40|33111.3|33091.3|33110.8|33090.8|33113.5|33093.5|33108.9|33088.9|35
1648714910000|2022-03-31 08:21:50|33110.6|33090.6|33111.5|33091.5|33112.3|33092.3|33109|33089|29
1648714920000|2022-03-31 08:22:00|33110.5|33090.5|33112.5|33092.5|33113.1|33093.1|33110.5|33090.5|27
1648714930000|2022-03-31 08:22:10|33112.8|33092.8|33112.4|33092.4|33113.2|33093.2|33112.2|33092.2|21
1648714940000|2022-03-31 08:22:20|33112.6|33092.6|33115.5|33095.5|33115.8|33095.8|33112.5|33092.5|14
1648714950000|2022-03-31 08:22:30|33116|33096|33114.6|33094.6|33116.1|33096.1|33114.5|33094.5|16
1648714960000|2022-03-31 08:22:40|33114.4|33094.4|33116.5|33096.5|33116.5|33096.5|33113.9|33093.9|16
1648714970000|2022-03-31 08:22:50|33117.2|33097.2|33116.9|33096.9|33118.3|33098.3|33115.4|33095.4|23
1648714980000|2022-03-31 08:23:00|33116.7|33096.7|33116.7|33096.7|33118.1|33098.1|33116.4|33096.4|27
1648714990000|2022-03-31 08:23:10|33116.6|33096.6|33119.9|33099.9|33119.9|33099.9|33116.1|33096.1|27
1648715000000|2022-03-31 08:23:20|33119.8|33099.8|33118.4|33098.4|33119.9|33099.9|33116.9|33096.9|20
1648715010000|2022-03-31 08:23:30|33118.1|33098.1|33119.5|33099.5|33119.8|33099.8|33116.7|33096.7|23
1648715020000|2022-03-31 08:23:40|33121.3|33101.3|33118.8|33098.8|33121.3|33101.3|33117.9|33097.9|24
1648715030000|2022-03-31 08:23:50|33118.9|33098.9|33121|33101|33123|33103|33118.9|33098.9|31
1648715040000|2022-03-31 08:24:00|33120.6|33100.6|33117.7|33097.7|33120.6|33100.6|33117.1|33097.1|29
1648715050000|2022-03-31 08:24:10|33117.9|33097.9|33117.3|33097.3|33119.5|33099.5|33117|33097|24
1648715060000|2022-03-31 08:24:20|33117.2|33097.2|33118|33098|33120.3|33100.3|33116.7|33096.7|25
1648715070000|2022-03-31 08:24:30|33117.8|33097.8|33119.8|33099.8|33121|33101|33117.7|33097.7|27
1648715080000|2022-03-31 08:24:40|33119.6|33099.6|33117.4|33097.4|33119.6|33099.6|33117.2|33097.2|21
1648715090000|2022-03-31 08:24:50|33117.6|33097.6|33118.8|33098.8|33118.8|33098.8|33116.3|33096.3|18
1648715100000|2022-03-31 08:25:00|33118.4|33098.4|33115.9|33095.9|33119.8|33099.8|33115.2|33095.2|24
1648715110000|2022-03-31 08:25:10|33115.4|33095.4|33115.7|33095.7|33115.9|33095.9|33113.6|33093.6|28
1648715120000|2022-03-31 08:25:20|33114.5|33094.5|33113.6|33093.6|33115.9|33095.9|33113.3|33093.3|24
1648715130000|2022-03-31 08:25:30|33113.7|33093.7|33113.3|33093.3|33114.9|33094.9|33113.1|33093.1|23
1648715140000|2022-03-31 08:25:40|33113.1|33093.1|33116.1|33096.1|33116.1|33096.1|33112|33092|25
1648715150000|2022-03-31 08:25:50|33116.3|33096.3|33115.8|33095.8|33118.7|33098.7|33115.5|33095.5|23
1648715160000|2022-03-31 08:26:00|33116.4|33096.4|33116.6|33096.6|33117.9|33097.9|33115|33095|29
1648715170000|2022-03-31 08:26:10|33115.4|33095.4|33114.8|33094.8|33118.2|33098.2|33114.8|33094.8|25
1648715180000|2022-03-31 08:26:20|33114.6|33094.6|33116|33096|33117|33097|33114.6|33094.6|23
1648715190000|2022-03-31 08:26:30|33115.9|33095.9|33123.8|33103.8|33124|33104|33115.9|33095.9|31
1648715200000|2022-03-31 08:26:40|33123|33103|33125.8|33105.8|33126.1|33106.1|33123|33103|30
1648715210000|2022-03-31 08:26:50|33125.6|33105.6|33123.4|33103.4|33127.7|33107.7|33122.1|33102.1|33
1648715220000|2022-03-31 08:27:00|33124|33104|33125.5|33105.5|33126|33106|33121.4|33101.4|30
1648715230000|2022-03-31 08:27:10|33125.6|33105.6|33128.1|33108.1|33130.6|33110.6|33125.5|33105.5|24
1648715240000|2022-03-31 08:27:20|33128.3|33108.3|33124.2|33104.2|33128.3|33108.3|33122|33102|23
1648715250000|2022-03-31 08:27:30|33124.1|33104.1|33122.4|33102.4|33124.6|33104.6|33122.2|33102.2|18
1648715260000|2022-03-31 08:27:40|33123.1|33103.1|33121.1|33101.1|33124.9|33104.9|33121.1|33101.1|27
1648715270000|2022-03-31 08:27:50|33121|33101|33124.1|33104.1|33124.1|33104.1|33118.1|33098.1|27
1648715280000|2022-03-31 08:28:00|33123.9|33103.9|33120|33100|33123.9|33103.9|33119|33099|23
1648715290000|2022-03-31 08:28:10|33120.6|33100.6|33127.8|33107.8|33128.9|33108.9|33120.6|33100.6|27
1648715300000|2022-03-31 08:28:20|33128|33108|33126.5|33106.5|33128.2|33108.2|33125.8|33105.8|19
1648715310000|2022-03-31 08:28:30|33127.3|33107.3|33123.9|33103.9|33127.3|33107.3|33123.6|33103.6|22
1648715320000|2022-03-31 08:28:40|33124|33104|33125.8|33105.8|33125.8|33105.8|33123.7|33103.7|20
1648715330000|2022-03-31 08:28:50|33126|33106|33147.9|33127.9|33151.1|33131.1|33126|33106|35
1648715340000|2022-03-31 08:29:00|33147.8|33127.8|33150.2|33130.2|33151.4|33131.4|33147.8|33127.8|25
1648715350000|2022-03-31 08:29:10|33150.1|33130.1|33150.6|33130.6|33151.8|33131.8|33149.7|33129.7|28
1648715360000|2022-03-31 08:29:20|33150.4|33130.4|33148.3|33128.3|33150.9|33130.9|33147.6|33127.6|19
1648715370000|2022-03-31 08:29:30|33148.2|33128.2|33149|33129|33152.1|33132.1|33147.1|33127.1|31
1648715380000|2022-03-31 08:29:40|33148.9|33128.9|33147.2|33127.2|33150.5|33130.5|33146.7|33126.7|29
1648715390000|2022-03-31 08:29:50|33147|33127|33155.2|33135.2|33155.2|33135.2|33143.2|33123.2|36
1648715400000|2022-03-31 08:30:00|33155.1|33135.1|33148.1|33128.1|33155.5|33135.5|33147.1|33127.1|33
1648715410000|2022-03-31 08:30:10|33148.3|33128.3|33147|33127|33149.5|33129.5|33146.4|33126.4|24
1648715420000|2022-03-31 08:30:20|33147.1|33127.1|33148.1|33128.1|33148.2|33128.2|33147.1|33127.1|27
1648715430000|2022-03-31 08:30:30|33148.3|33128.3|33150.4|33130.4|33150.4|33130.4|33146.9|33126.9|19
1648715440000|2022-03-31 08:30:40|33149.2|33129.2|33151.4|33131.4|33152.9|33132.9|33149.1|33129.1|25
1648715450000|2022-03-31 08:30:50|33151.5|33131.5|33150|33130|33153.2|33133.2|33150|33130|25
1648715460000|2022-03-31 08:31:00|33150.6|33130.6|33170.4|33150.4|33171.5|33151.5|33148.9|33128.9|37
1648715470000|2022-03-31 08:31:10|33171.2|33151.2|33173.2|33153.2|33174.3|33154.3|33171|33151|24
1648715480000|2022-03-31 08:31:20|33173.3|33153.3|33172.6|33152.6|33173.4|33153.4|33171.7|33151.7|24
1648715490000|2022-03-31 08:31:30|33173.5|33153.5|33172.3|33152.3|33173.6|33153.6|33171.4|33151.4|32
1648715500000|2022-03-31 08:31:40|33172.4|33152.4|33172|33152|33172.5|33152.5|33171|33151|33
1648715510000|2022-03-31 08:31:50|33172.1|33152.1|33172.8|33152.8|33174.7|33154.7|33171.9|33151.9|24
1648715520000|2022-03-31 08:32:00|33172.4|33152.4|33173.5|33153.5|33174.4|33154.4|33171.8|33151.8|34
1648715530000|2022-03-31 08:32:10|33171.3|33151.3|33172.9|33152.9|33172.9|33152.9|33171.3|33151.3|31
1648715540000|2022-03-31 08:32:20|33173.1|33153.1|33173.5|33153.5|33173.9|33153.9|33171.6|33151.6|25
1648715550000|2022-03-31 08:32:30|33173.7|33153.7|33174.3|33154.3|33174.3|33154.3|33172.5|33152.5|25
1648715560000|2022-03-31 08:32:40|33174.7|33154.7|33182.4|33162.4|33182.5|33162.5|33174.3|33154.3|32
1648715570000|2022-03-31 08:32:50|33183|33163|33183.3|33163.3|33185.4|33165.4|33182.3|33162.3|31
1648715580000|2022-03-31 08:33:00|33182.4|33162.4|33181|33161|33183.5|33163.5|33179.6|33159.6|23
1648715590000|2022-03-31 08:33:10|33180.8|33160.8|33179.7|33159.7|33183|33163|33179.7|33159.7|27
1648715600000|2022-03-31 08:33:20|33180.4|33160.4|33179.6|33159.6|33181.4|33161.4|33178.2|33158.2|30
1648715610000|2022-03-31 08:33:30|33180.6|33160.6|33181|33161|33182|33162|33177.6|33157.6|31
1648715620000|2022-03-31 08:33:40|33180.5|33160.5|33177.7|33157.7|33181.8|33161.8|33176.6|33156.6|25
1648715630000|2022-03-31 08:33:50|33177.3|33157.3|33175.9|33155.9|33177.8|33157.8|33172.7|33152.7|32
1648715640000|2022-03-31 08:34:00|33176.1|33156.1|33172|33152|33179.1|33159.1|33169.8|33149.8|24
1648715650000|2022-03-31 08:34:10|33171.4|33151.4|33180.1|33160.1|33181|33161|33169.9|33149.9|29
1648715660000|2022-03-31 08:34:20|33179.3|33159.3|33181.9|33161.9|33182.2|33162.2|33178|33158|28
1648715670000|2022-03-31 08:34:30|33181.8|33161.8|33183|33163|33184.7|33164.7|33181.6|33161.6|28
1648715680000|2022-03-31 08:34:40|33182.6|33162.6|33184.6|33164.6|33185|33165|33181.1|33161.1|29
1648715690000|2022-03-31 08:34:50|33184.4|33164.4|33185.5|33165.5|33187.1|33167.1|33183.4|33163.4|22
1648715700000|2022-03-31 08:35:00|33184.4|33164.4|33181.2|33161.2|33184.4|33164.4|33181.2|33161.2|23
1648715710000|2022-03-31 08:35:10|33181.1|33161.1|33184|33164|33186|33166|33180.8|33160.8|19
1648715720000|2022-03-31 08:35:20|33183.9|33163.9|33188.2|33168.2|33188.2|33168.2|33183.9|33163.9|28
1648715730000|2022-03-31 08:35:30|33186.9|33166.9|33182.6|33162.6|33186.9|33166.9|33182.1|33162.1|27
1648715740000|2022-03-31 08:35:40|33182.4|33162.4|33177.1|33157.1|33183|33163|33177.1|33157.1|28
1648715750000|2022-03-31 08:35:50|33177|33157|33178.2|33158.2|33178.4|33158.4|33176.2|33156.2|27
1648715760000|2022-03-31 08:36:00|33179.2|33159.2|33177.1|33157.1|33180.2|33160.2|33176.6|33156.6|21
1648715770000|2022-03-31 08:36:10|33177.2|33157.2|33176.4|33156.4|33177.3|33157.3|33175.9|33155.9|21
1648715780000|2022-03-31 08:36:20|33176.5|33156.5|33176.7|33156.7|33177|33157|33175.8|33155.8|18
1648715790000|2022-03-31 08:36:30|33176.4|33156.4|33174.7|33154.7|33177.3|33157.3|33174.7|33154.7|19
1648715800000|2022-03-31 08:36:40|33174.6|33154.6|33175.7|33155.7|33175.9|33155.9|33174.3|33154.3|21
1648715810000|2022-03-31 08:36:50|33175|33155|33183.9|33163.9|33183.9|33163.9|33175|33155|25
1648715820000|2022-03-31 08:37:00|33183.5|33163.5|33179.5|33159.5|33183.5|33163.5|33179.5|33159.5|25
1648715830000|2022-03-31 08:37:10|33181.4|33161.4|33180.8|33160.8|33181.6|33161.6|33180|33160|18
1648715840000|2022-03-31 08:37:20|33180.9|33160.9|33181.8|33161.8|33183.2|33163.2|33180.7|33160.7|23
1648715850000|2022-03-31 08:37:30|33182|33162|33186.9|33166.9|33188.9|33168.9|33181.7|33161.7|30
1648715860000|2022-03-31 08:37:40|33186.8|33166.8|33186.8|33166.8|33188.1|33168.1|33185.6|33165.6|21
1648715870000|2022-03-31 08:37:50|33186.9|33166.9|33203.5|33183.5|33204.2|33184.2|33184.9|33164.9|22
1648715880000|2022-03-31 08:38:00|33202|33182|33222.4|33202.4|33256.2|33212.1|33199.8|33172.7|35
1648715890000|2022-03-31 08:38:10|33222.5|33202.5|33215.1|33195.1|33227|33207|33211.5|33191.5|36
1648715900000|2022-03-31 08:38:20|33231.3|33181.3|33221|33201|33245.9|33201|33215.8|33167.7|28
1648715910000|2022-03-31 08:38:30|33221.1|33201.1|33227.3|33207.3|33227.3|33207.3|33218.4|33198.4|26
1648715920000|2022-03-31 08:38:40|33226.3|33206.3|33222.6|33202.6|33228.3|33208.3|33222.1|33202.1|21
1648715930000|2022-03-31 08:38:50|33221.7|33201.7|33222.8|33202.8|33224.6|33204.6|33219.1|33199.1|24
1648715940000|2022-03-31 08:39:00|33215.8|33195.8|33212.7|33192.7|33221.8|33201.8|33212.7|33192.7|26
1648715950000|2022-03-31 08:39:10|33212.2|33192.2|33215.1|33195.1|33216.3|33196.3|33210.7|33190.7|27
1648715960000|2022-03-31 08:39:20|33215|33195|33214.2|33194.2|33220.9|33200.9|33214.2|33194.2|28
1648715970000|2022-03-31 08:39:30|33214.4|33194.4|33219.8|33199.8|33221.6|33201.6|33214.4|33194.4|26
1648715980000|2022-03-31 08:39:40|33222.1|33202.1|33223.6|33203.6|33223.8|33203.8|33220.8|33200.8|24
1648715990000|2022-03-31 08:39:50|33222.8|33202.8|33223.3|33203.3|33225|33205|33221.6|33201.6|24
1648716000000|2022-03-31 08:40:00|33222.5|33202.5|33220.6|33200.6|33224.3|33204.3|33220.6|33200.6|32
1648716010000|2022-03-31 08:40:10|33221.5|33201.5|33223.1|33203.1|33223.1|33203.1|33220.9|33200.9|21
1648716020000|2022-03-31 08:40:20|33222.6|33202.6|33225.1|33205.1|33225.1|33205.1|33222.4|33202.4|22
1648716030000|2022-03-31 08:40:30|33225.3|33205.3|33226.6|33206.6|33229.5|33209.5|33220.8|33200.8|27
1648716040000|2022-03-31 08:40:40|33227.4|33207.4|33230.2|33210.2|33230.5|33210.5|33225.8|33205.8|34
1648716050000|2022-03-31 08:40:50|33229.7|33209.7|33229|33209|33231.8|33211.8|33222.1|33202.1|39
1648716060000|2022-03-31 08:41:00|33228.9|33208.9|33232.5|33212.5|33236|33216|33228.9|33208.9|25
1648716070000|2022-03-31 08:41:10|33232.6|33212.6|33231.9|33211.9|33236|33216|33231.9|33211.9|26
1648716080000|2022-03-31 08:41:20|33232.1|33212.1|33233.4|33213.4|33233.4|33213.4|33231.6|33211.6|21
1648716090000|2022-03-31 08:41:30|33233.5|33213.5|33234.8|33214.8|33236.4|33216.4|33233.4|33213.4|31
1648716100000|2022-03-31 08:41:40|33234.7|33214.7|33235.8|33215.8|33236.9|33216.9|33234.7|33214.7|26
1648716110000|2022-03-31 08:41:50|33237.5|33217.5|33240|33220|33240|33220|33235.7|33215.7|27
1648716120000|2022-03-31 08:42:00|33239.9|33219.9|33241.2|33221.2|33241.2|33221.2|33239|33219|27
1648716130000|2022-03-31 08:42:10|33240.9|33220.9|33244|33224|33245.6|33225.6|33240.9|33220.9|20
1648716140000|2022-03-31 08:42:20|33243.7|33223.7|33256.4|33236.4|33257.4|33237.4|33243.7|33223.7|30
1648716150000|2022-03-31 08:42:30|33256.2|33236.2|33257.4|33237.4|33258.9|33238.9|33256.2|33236.2|24
1648716160000|2022-03-31 08:42:40|33258.2|33238.2|33257.9|33237.9|33258.6|33238.6|33257.5|33237.5|23
1648716170000|2022-03-31 08:42:50|33257.6|33237.6|33260.5|33240.5|33260.5|33240.5|33257.6|33237.6|21
1648716180000|2022-03-31 08:43:00|33260.2|33240.2|33262.3|33242.3|33264.7|33244.7|33259.6|33239.6|27
1648716190000|2022-03-31 08:43:10|33262.8|33242.8|33278.5|33258.5|33279.3|33259.3|33258|33238|34
1648716200000|2022-03-31 08:43:20|33279.4|33259.4|33290.3|33270.3|33292.9|33272.9|33277|33257|37
1648716210000|2022-03-31 08:43:30|33288.1|33268.1|33290.9|33270.9|33293.1|33273.1|33288.1|33268.1|29
1648716220000|2022-03-31 08:43:40|33291.3|33271.3|33306.2|33286.2|33309.3|33289.3|33291.2|33271.2|39
1648716230000|2022-03-31 08:43:50|33306.1|33286.1|33326.2|33306.2|33326.7|33306.7|33306.1|33286.1|33
1648716240000|2022-03-31 08:44:00|33326.4|33306.4|33316.7|33296.7|33326.4|33306.4|33315.2|33295.2|35
1648716250000|2022-03-31 08:44:10|33318.8|33298.8|33318.8|33298.8|33323|33303|33310.1|33290.1|38
1648716260000|2022-03-31 08:44:20|33318.4|33298.4|33340.4|33320.4|33340.4|33320.4|33317.1|33297.1|36
1648716270000|2022-03-31 08:44:30|33343.4|33323.4|33328.5|33308.5|33383.9|33331|33328.4|33292|39
1648716280000|2022-03-31 08:44:40|33328.1|33308.1|33335.4|33315.4|33336.6|33316.6|33328.1|33308.1|32
1648716290000|2022-03-31 08:44:50|33333|33313|33350.4|33330.4|33373.5|33335.8|33332.1|33294.4|33
1648716300000|2022-03-31 08:45:00|33349.1|33329.1|33333.9|33313.9|33353.8|33333.8|33333.1|33313.1|37
1648716310000|2022-03-31 08:45:10|33336.4|33316.4|33334.7|33314.7|33342.1|33322.1|33334.5|33314.5|35
1648716320000|2022-03-31 08:45:20|33334.4|33314.4|33327.5|33307.5|33334.6|33314.6|33323.6|33303.6|33
1648716330000|2022-03-31 08:45:30|33327.3|33307.3|33325|33305|33327.3|33307.3|33321.3|33301.3|29
1648716340000|2022-03-31 08:45:40|33324.2|33304.2|33322.8|33302.8|33326.7|33306.7|33322.8|33302.8|33
1648716350000|2022-03-31 08:45:50|33325.8|33305.8|33317.8|33297.8|33325.8|33305.8|33317|33297|26
1648716360000|2022-03-31 08:46:00|33317.5|33297.5|33322.1|33302.1|33326.7|33306.7|33317.5|33297.5|34
1648716370000|2022-03-31 08:46:10|33322.7|33302.7|33322.9|33302.9|33327|33307|33320.3|33300.3|26
1648716380000|2022-03-31 08:46:20|33322.7|33302.7|33317.7|33297.7|33325.2|33305.2|33317.4|33297.4|22
1648716390000|2022-03-31 08:46:30|33317.6|33297.6|33312.3|33292.3|33318.3|33298.3|33312.3|33292.3|30
1648716400000|2022-03-31 08:46:40|33312.8|33292.8|33294.4|33274.4|33313.1|33293.1|33287.8|33267.8|36
1648716410000|2022-03-31 08:46:50|33292.7|33272.7|33295.1|33275.1|33296.4|33276.4|33291.8|33271.8|23
1648716420000|2022-03-31 08:47:00|33294.5|33274.5|33294.8|33274.8|33296.8|33276.8|33293.8|33273.8|25
1648716430000|2022-03-31 08:47:10|33289.3|33269.3|33292.4|33272.4|33294.4|33274.4|33289.3|33269.3|30
1648716440000|2022-03-31 08:47:20|33292.3|33272.3|33293.5|33273.5|33294.3|33274.3|33292.3|33272.3|27
1648716450000|2022-03-31 08:47:30|33292.6|33272.6|33291.4|33271.4|33293.2|33273.2|33289.6|33269.6|15
1648716460000|2022-03-31 08:47:40|33287.3|33267.3|33275.5|33255.5|33289.2|33269.2|33269.6|33249.6|33
1648716470000|2022-03-31 08:47:50|33275.2|33255.2|33273.2|33253.2|33277.2|33257.2|33270.6|33250.6|26
1648716480000|2022-03-31 08:48:00|33274.2|33254.2|33282|33262|33283.4|33263.4|33271.5|33251.5|32
1648716490000|2022-03-31 08:48:10|33279.8|33259.8|33293|33273|33293.5|33273.5|33279.5|33259.5|34
1648716500000|2022-03-31 08:48:20|33290.8|33270.8|33283|33263|33292|33272|33283|33263|26
1648716510000|2022-03-31 08:48:30|33288.8|33268.8|33287.9|33267.9|33294.5|33274.5|33285.8|33265.8|22
1648716520000|2022-03-31 08:48:40|33285.9|33265.9|33266.7|33246.7|33303.8|33265.9|33265.4|33217.1|32
1648716530000|2022-03-31 08:48:50|33265.1|33245.1|33286.3|33266.3|33287.5|33267.5|33265.1|33245.1|27
1648716540000|2022-03-31 08:49:00|33286.1|33266.1|33282.7|33262.7|33286.8|33266.8|33282.7|33262.7|26
1648716550000|2022-03-31 08:49:10|33282.5|33262.5|33282.5|33262.5|33283.3|33263.3|33282.1|33262.1|24
1648716560000|2022-03-31 08:49:20|33282.9|33262.9|33285.2|33265.2|33286.1|33266.1|33280.4|33260.4|30
1648716570000|2022-03-31 08:49:30|33285.3|33265.3|33286.4|33266.4|33287|33267|33285|33265|19
1648716580000|2022-03-31 08:49:40|33285.7|33265.7|33284|33264|33287.5|33267.5|33282.8|33262.8|23
1648716590000|2022-03-31 08:49:50|33282.8|33262.8|33283.3|33263.3|33284.3|33264.3|33282.8|33262.8|17
1648716600000|2022-03-31 08:50:00|33284.3|33264.3|33286.3|33266.3|33286.5|33266.5|33282.3|33262.3|27
1648716610000|2022-03-31 08:50:10|33286.1|33266.1|33285.9|33265.9|33286.4|33266.4|33285.1|33265.1|17
1648716620000|2022-03-31 08:50:20|33285.6|33265.6|33281.7|33261.7|33285.8|33265.8|33281.7|33261.7|20
1648716630000|2022-03-31 08:50:30|33280.3|33260.3|33282.2|33262.2|33283.2|33263.2|33280.3|33260.3|28
1648716640000|2022-03-31 08:50:40|33282.8|33262.8|33280.5|33260.5|33284.8|33264.8|33280.5|33260.5|21
1648716650000|2022-03-31 08:50:50|33280.3|33260.3|33281.2|33261.2|33283.1|33263.1|33280.3|33260.3|19
1648716660000|2022-03-31 08:51:00|33280.9|33260.9|33285.6|33265.6|33286.2|33266.2|33280.7|33260.7|27
1648716670000|2022-03-31 08:51:10|33285.2|33265.2|33286.1|33266.1|33286.3|33266.3|33284|33264|28
1648716680000|2022-03-31 08:51:20|33285.7|33265.7|33278.9|33258.9|33286.6|33266.6|33278.4|33258.4|23
1648716690000|2022-03-31 08:51:30|33279.2|33259.2|33272.1|33252.1|33279.2|33259.2|33260.1|33240.1|27
1648716700000|2022-03-31 08:51:40|33272|33252|33267.1|33247.1|33272|33252|33263.8|33243.8|28
1648716710000|2022-03-31 08:51:50|33267.4|33247.4|33262.8|33242.8|33277.5|33247.5|33262.5|33226.8|19
1648716720000|2022-03-31 08:52:00|33262.9|33242.9|33263.7|33243.7|33265.1|33245.1|33262|33242|30
1648716730000|2022-03-31 08:52:10|33263.6|33243.6|33262.3|33242.3|33264.2|33244.2|33261.8|33241.8|27
1648716740000|2022-03-31 08:52:20|33262|33242|33262.3|33242.3|33263.1|33243.1|33261.9|33241.9|24
1648716750000|2022-03-31 08:52:30|33262.2|33242.2|33264.9|33244.9|33264.9|33244.9|33258.2|33238.2|22
1648716760000|2022-03-31 08:52:40|33264.1|33244.1|33265.1|33245.1|33267.6|33247.6|33264.1|33244.1|26
1648716770000|2022-03-31 08:52:50|33264.6|33244.6|33265.1|33245.1|33266.2|33246.2|33264.4|33244.4|25
1648716780000|2022-03-31 08:53:00|33265.2|33245.2|33266.9|33246.9|33269|33249|33264.4|33244.4|32
1648716790000|2022-03-31 08:53:10|33267|33247|33268.9|33248.9|33268.9|33248.9|33266.1|33246.1|29
1648716800000|2022-03-31 08:53:20|33253.6|33233.6|33260.4|33240.4|33262.2|33242.2|33245.6|33225.6|31
1648716810000|2022-03-31 08:53:30|33260.3|33240.3|33256.1|33236.1|33260.3|33240.3|33255.9|33235.9|29
1648716820000|2022-03-31 08:53:40|33255.9|33235.9|33258.4|33238.4|33260.1|33240.1|33255.3|33235.3|30
1648716830000|2022-03-31 08:53:50|33258.9|33238.9|33258.9|33238.9|33260|33240|33257.5|33237.5|31
1648716840000|2022-03-31 08:54:00|33259.5|33239.5|33261.8|33241.8|33263.6|33243.6|33259.5|33239.5|26
1648716850000|2022-03-31 08:54:10|33262|33242|33264.2|33244.2|33291.2|33245.9|33262|33210.1|26
1648716860000|2022-03-31 08:54:20|33264.1|33244.1|33268.1|33248.1|33269.3|33249.3|33263.8|33243.8|28
1648716870000|2022-03-31 08:54:30|33267.8|33247.8|33269.6|33249.6|33269.8|33249.8|33266.8|33246.8|29
1648716880000|2022-03-31 08:54:40|33269.2|33249.2|33267.9|33247.9|33281.4|33249.2|33264.5|33230.6|26
1648716890000|2022-03-31 08:54:50|33267|33247|33248.7|33228.7|33269.8|33249.8|33248.1|33228.1|35
1648716900000|2022-03-31 08:55:00|33248.4|33228.4|33241.7|33221.7|33248.4|33228.4|33241|33221|33
1648716910000|2022-03-31 08:55:10|33242|33222|33235.1|33215.1|33244.6|33224.6|33235|33215|34
1648716920000|2022-03-31 08:55:20|33232.9|33212.9|33232.3|33212.3|33233.9|33213.9|33230.4|33210.4|30
1648716930000|2022-03-31 08:55:30|33232.2|33212.2|33230.8|33210.8|33234|33214|33230.8|33210.8|24
1648716940000|2022-03-31 08:55:40|33230|33210|33232|33212|33233|33213|33226.9|33206.9|31
1648716950000|2022-03-31 08:55:50|33230.9|33210.9|33231.6|33211.6|33232.7|33212.7|33230.6|33210.6|31
1648716960000|2022-03-31 08:56:00|33231.9|33211.9|33233.7|33213.7|33234.3|33214.3|33231.9|33211.9|32
1648716970000|2022-03-31 08:56:10|33233.3|33213.3|33233.5|33213.5|33234.1|33214.1|33231.8|33211.8|31
1648716980000|2022-03-31 08:56:20|33236.7|33216.7|33235.8|33215.8|33238.3|33218.3|33231.7|33211.7|31
1648716990000|2022-03-31 08:56:30|33235.9|33215.9|33234.1|33214.1|33237.6|33217.6|33234|33214|27
1648717000000|2022-03-31 08:56:40|33234.3|33214.3|33232.9|33212.9|33235.4|33215.4|33232.1|33212.1|21
1648717010000|2022-03-31 08:56:50|33231.4|33211.4|33216.9|33196.9|33231.4|33211.4|33215.7|33195.7|35
1648717020000|2022-03-31 08:57:00|33216.8|33196.8|33218.2|33198.2|33218.3|33198.3|33216.3|33196.3|29
1648717030000|2022-03-31 08:57:10|33217.9|33197.9|33216.3|33196.3|33218.3|33198.3|33215.8|33195.8|23
1648717040000|2022-03-31 08:57:20|33215.9|33195.9|33212.9|33192.9|33216.2|33196.2|33211.2|33191.2|28
1648717050000|2022-03-31 08:57:30|33213.1|33193.1|33217.5|33197.5|33217.5|33197.5|33213.1|33193.1|24
1648717060000|2022-03-31 08:57:40|33217.1|33197.1|33215.9|33195.9|33218.3|33198.3|33215.8|33195.8|28
1648717070000|2022-03-31 08:57:50|33216.1|33196.1|33216.7|33196.7|33217.4|33197.4|33215.7|33195.7|28
1648717080000|2022-03-31 08:58:00|33216.8|33196.8|33229.6|33209.6|33229.7|33209.7|33213.3|33193.3|32
1648717090000|2022-03-31 08:58:10|33229.2|33209.2|33229.5|33209.5|33231.3|33211.3|33228.9|33208.9|23
1648717100000|2022-03-31 08:58:20|33229.6|33209.6|33230.2|33210.2|33230.2|33210.2|33229|33209|27
1648717110000|2022-03-31 08:58:30|33230.9|33210.9|33230.5|33210.5|33232.3|33212.3|33229.9|33209.9|24
1648717120000|2022-03-31 08:58:40|33229.7|33209.7|33222.4|33202.4|33230.6|33210.6|33220.5|33200.5|34
1648717130000|2022-03-31 08:58:50|33221.4|33201.4|33224|33204|33224|33204|33220.4|33200.4|23
1648717140000|2022-03-31 08:59:00|33223.6|33203.6|33220.7|33200.7|33223.6|33203.6|33220.4|33200.4|26
1648717150000|2022-03-31 08:59:10|33220.8|33200.8|33219.3|33199.3|33221.3|33201.3|33219.3|33199.3|21
1648717160000|2022-03-31 08:59:20|33219.9|33199.9|33217.3|33197.3|33219.9|33199.9|33216|33196|30
1648717170000|2022-03-31 08:59:30|33216.6|33196.6|33216.9|33196.9|33218.5|33198.5|33215.8|33195.8|27
1648717180000|2022-03-31 08:59:40|33216.8|33196.8|33219.3|33199.3|33222.5|33202.5|33216.8|33196.8|30
1648717190000|2022-03-31 08:59:50|33219.8|33199.8|33220|33200|33221.2|33201.2|33219.1|33199.1|18
1648717200000|2022-03-31 09:00:00|33219.7|33199.7|33221.1|33201.1|33221.2|33201.2|33216.1|33196.1|35
1648717210000|2022-03-31 09:00:10|33222.5|33202.5|33222.4|33202.4|33223.4|33203.4|33220.7|33200.7|35
1648717220000|2022-03-31 09:00:20|33222.5|33202.5|33227.5|33207.5|33229.3|33209.3|33220.9|33200.9|31
1648717230000|2022-03-31 09:00:30|33228|33208|33232.2|33150.9|33244.5|33208|33201.1|33150|33
1648717240000|2022-03-31 09:00:40|33215.4|33165.4|33229.3|33153.3|33230.8|33166.4|33214.2|33151.1|29
1648717250000|2022-03-31 09:00:50|33214.3|33164.3|33214.6|33164.6|33240.6|33180.4|33198.1|33137|30
1648717260000|2022-03-31 09:01:00|33201.3|33181.3|33198.5|33178.5|33215.7|33187.8|33197.9|33165.7|36
1648717270000|2022-03-31 09:01:10|33200.3|33180.3|33197.9|33177.9|33212.1|33180.3|33195.2|33160.9|33
1648717280000|2022-03-31 09:01:20|33198.2|33178.2|33196.9|33176.9|33198.7|33178.7|33196.6|33176.6|22
1648717290000|2022-03-31 09:01:30|33196.6|33176.6|33196.1|33176.1|33197.3|33177.3|33192.2|33172.2|34
1648717300000|2022-03-31 09:01:40|33196.3|33176.3|33187.2|33167.2|33196.7|33176.7|33186.1|33166.1|27
1648717310000|2022-03-31 09:01:50|33186.9|33166.9|33155.4|33135.4|33187.8|33167.8|33154.2|33134.2|36
1648717320000|2022-03-31 09:02:00|33148.4|33128.4|33149.9|33129.9|33152.1|33132.1|33144|33124|39
1648717330000|2022-03-31 09:02:10|33150.3|33130.3|33153.5|33133.5|33154.5|33134.5|33147.4|33127.4|34
1648717340000|2022-03-31 09:02:20|33151.7|33131.7|33160.6|33140.6|33164.9|33144.9|33151.7|33131.7|37
1648717350000|2022-03-31 09:02:30|33163|33143|33208.6|33133.2|33208.6|33158.3|33160.8|33133.2|35
1648717360000|2022-03-31 09:02:40|33173.1|33153.1|33186.6|33166.6|33191.5|33171.5|33173.1|33153.1|34
1648717370000|2022-03-31 09:02:50|33188.1|33168.1|33189.8|33169.8|33190.7|33170.7|33186.4|33166.4|27
1648717380000|2022-03-31 09:03:00|33190.5|33170.5|33192.4|33172.4|33198.6|33178.6|33189.6|33169.6|36
1648717390000|2022-03-31 09:03:10|33191.9|33171.9|33194.8|33174.8|33196.5|33176.5|33188.8|33168.8|36
1648717400000|2022-03-31 09:03:20|33193.9|33173.9|33194.4|33174.4|33195.8|33175.8|33189.1|33169.1|36
1648717410000|2022-03-31 09:03:30|33193.7|33173.7|33197|33177|33200.6|33180.6|33193.7|33173.7|35
1648717420000|2022-03-31 09:03:40|33195|33175|33198.1|33178.1|33200.2|33180.2|33195|33175|38
1648717430000|2022-03-31 09:03:50|33199.4|33179.4|33193.7|33173.7|33199.6|33179.6|33193.4|33173.4|33
1648717440000|2022-03-31 09:04:00|33193.6|33173.6|33190.6|33170.6|33195|33175|33189.3|33169.3|34
1648717450000|2022-03-31 09:04:10|33189.6|33169.6|33190.8|33170.8|33193.1|33173.1|33188.9|33168.9|33
1648717460000|2022-03-31 09:04:20|33190.7|33170.7|33177.2|33157.2|33191.4|33171.4|33174.6|33154.6|34
1648717470000|2022-03-31 09:04:30|33179|33159|33174|33154|33181.2|33161.2|33172.3|33152.3|28
1648717480000|2022-03-31 09:04:40|33172.7|33152.7|33184.7|33164.7|33184.9|33164.9|33172.7|33152.7|37
1648717490000|2022-03-31 09:04:50|33185|33165|33186.8|33166.8|33192.4|33172.4|33184.5|33164.5|30
1648717500000|2022-03-31 09:05:00|33187.2|33167.2|33186.6|33166.6|33188.4|33168.4|33186.4|33166.4|24
1648717510000|2022-03-31 09:05:10|33185.9|33165.9|33183.2|33163.2|33187.1|33167.1|33179.8|33159.8|35
1648717520000|2022-03-31 09:05:20|33181.4|33161.4|33182.4|33162.4|33185.5|33165.5|33181.4|33161.4|29
1648717530000|2022-03-31 09:05:30|33182.5|33162.5|33181.9|33161.9|33184|33164|33181.4|33161.4|22
1648717540000|2022-03-31 09:05:40|33181.2|33161.2|33181.2|33161.2|33181.5|33161.5|33175.9|33155.9|25
1648717550000|2022-03-31 09:05:50|33180.5|33160.5|33182.2|33162.2|33182.4|33162.4|33180|33160|20
1648717560000|2022-03-31 09:06:00|33184.6|33164.6|33187.3|33167.3|33187.8|33167.8|33184.4|33164.4|23
1648717570000|2022-03-31 09:06:10|33187.5|33167.5|33188.8|33168.8|33188.8|33168.8|33186.8|33166.8|25
1648717580000|2022-03-31 09:06:20|33188.7|33168.7|33191.4|33171.4|33192.6|33172.6|33188.4|33168.4|31
1648717590000|2022-03-31 09:06:30|33191.3|33171.3|33188.9|33168.9|33191.4|33171.4|33187.8|33167.8|28
1648717600000|2022-03-31 09:06:40|33188.3|33168.3|33184.9|33164.9|33190.1|33170.1|33184.1|33164.1|29
1648717610000|2022-03-31 09:06:50|33185|33165|33186.2|33166.2|33188.3|33168.3|33183.1|33163.1|34
1648717620000|2022-03-31 09:07:00|33187.8|33167.8|33227|33207|33227|33207|33187.8|33167.8|33
1648717630000|2022-03-31 09:07:10|33226.6|33206.6|33224.6|33204.6|33227.9|33207.9|33223.4|33203.4|31
1648717640000|2022-03-31 09:07:20|33225|33205|33225|33205|33225.9|33205.9|33222.9|33202.9|27
1648717650000|2022-03-31 09:07:30|33225.3|33205.3|33228.5|33208.5|33228.8|33208.8|33225.3|33205.3|20
1648717660000|2022-03-31 09:07:40|33230.2|33210.2|33231|33211|33232.7|33212.7|33226.8|33206.8|27
1648717670000|2022-03-31 09:07:50|33230.3|33210.3|33227.6|33207.6|33232|33212|33227.6|33207.6|24
1648717680000|2022-03-31 09:08:00|33229.9|33209.9|33229.1|33209.1|33232.4|33212.4|33223.6|33203.6|26
1648717690000|2022-03-31 09:08:10|33229|33209|33224.1|33204.1|33232.3|33212.3|33223.8|33203.8|17
1648717700000|2022-03-31 09:08:20|33224.3|33204.3|33225.7|33205.7|33226.5|33206.5|33224|33204|26
1648717710000|2022-03-31 09:08:30|33225.8|33205.8|33221.2|33201.2|33226.9|33206.9|33221.2|33201.2|24
1648717720000|2022-03-31 09:08:40|33222.3|33202.3|33221.5|33201.5|33222.3|33202.3|33220.3|33200.3|13
1648717730000|2022-03-31 09:08:50|33221.1|33201.1|33224.2|33204.2|33224.8|33204.8|33218.5|33198.5|28
1648717740000|2022-03-31 09:09:00|33227|33207|33234|33214|33234.8|33214.8|33223|33203|33
1648717750000|2022-03-31 09:09:10|33232.1|33212.1|33232.5|33212.5|33233.6|33213.6|33230.9|33210.9|29
1648717760000|2022-03-31 09:09:20|33232.6|33212.6|33235.5|33215.5|33236.7|33216.7|33232.6|33212.6|23
1648717770000|2022-03-31 09:09:30|33235.3|33215.3|33227.1|33207.1|33235.3|33215.3|33223.3|33203.3|31
1648717780000|2022-03-31 09:09:40|33227.3|33207.3|33227|33207|33228.4|33208.4|33226.6|33206.6|23
1648717790000|2022-03-31 09:09:50|33226.4|33206.4|33227.2|33207.2|33228.2|33208.2|33223.3|33203.3|25
1648717800000|2022-03-31 09:10:00|33226.9|33206.9|33228.6|33208.6|33228.6|33208.6|33225.7|33205.7|30
1648717810000|2022-03-31 09:10:10|33227.6|33207.6|33217.4|33197.4|33228.3|33208.3|33217.4|33197.4|27
1648717820000|2022-03-31 09:10:20|33217|33197|33216|33196|33229.2|33209.2|33212.1|33192.1|34
1648717830000|2022-03-31 09:10:30|33216.4|33196.4|33209.6|33189.6|33217.2|33197.2|33208.1|33188.1|37
1648717840000|2022-03-31 09:10:40|33211.3|33191.3|33205|33185|33211.3|33191.3|33200.9|33180.9|27
1648717850000|2022-03-31 09:10:50|33205.8|33185.8|33201.8|33181.8|33205.8|33185.8|33200.8|33180.8|35
1648717860000|2022-03-31 09:11:00|33202.8|33182.8|33202.4|33182.4|33203.3|33183.3|33201.4|33181.4|24
1648717870000|2022-03-31 09:11:10|33202.6|33182.6|33200.4|33180.4|33202.7|33182.7|33196.6|33176.6|24
1648717880000|2022-03-31 09:11:20|33198.4|33178.4|33198.9|33178.9|33201.3|33181.3|33197.8|33177.8|28
1648717890000|2022-03-31 09:11:30|33199|33179|33211|33191|33214.9|33194.9|33199|33179|32
1648717900000|2022-03-31 09:11:40|33210|33190|33211.4|33191.4|33214.7|33194.7|33210|33190|25
1648717910000|2022-03-31 09:11:50|33212.2|33192.2|33212.9|33192.9|33213.8|33193.8|33211.3|33191.3|30
1648717920000|2022-03-31 09:12:00|33212.8|33192.8|33211.3|33191.3|33217.5|33197.5|33209.8|33189.8|28
1648717930000|2022-03-31 09:12:10|33211.9|33191.9|33212.3|33192.3|33214.3|33194.3|33210.5|33190.5|23
1648717940000|2022-03-31 09:12:20|33213.1|33193.1|33211.8|33191.8|33214.4|33194.4|33210.2|33190.2|22
1648717950000|2022-03-31 09:12:30|33211.7|33191.7|33211.8|33191.8|33212.8|33192.8|33211.6|33191.6|21
1648717960000|2022-03-31 09:12:40|33211.7|33191.7|33218.4|33198.4|33220.1|33200.1|33211.1|33191.1|24
1648717970000|2022-03-31 09:12:50|33217.3|33197.3|33214.7|33194.7|33219.5|33199.5|33214.7|33194.7|27
1648717980000|2022-03-31 09:13:00|33215.6|33195.6|33217.1|33197.1|33218.5|33198.5|33214.3|33194.3|27
1648717990000|2022-03-31 09:13:10|33217.3|33197.3|33215.9|33195.9|33217.7|33197.7|33215.9|33195.9|26
1648718000000|2022-03-31 09:13:20|33216.2|33196.2|33235.3|33215.3|33236.7|33216.7|33215.2|33195.2|23
1648718010000|2022-03-31 09:13:30|33237|33217|33237.8|33217.8|33242|33222|33236.6|33216.6|28
1648718020000|2022-03-31 09:13:40|33237.9|33217.9|33240.8|33220.8|33241.2|33221.2|33237.1|33217.1|24
1648718030000|2022-03-31 09:13:50|33240.9|33220.9|33243.9|33223.9|33246.8|33226.8|33240.9|33220.9|26
1648718040000|2022-03-31 09:14:00|33242.8|33222.8|33244.4|33224.4|33244.4|33224.4|33242|33222|23
1648718050000|2022-03-31 09:14:10|33244.1|33224.1|33241.6|33221.6|33244.4|33224.4|33241|33221|21
1648718060000|2022-03-31 09:14:20|33241.2|33221.2|33238.4|33218.4|33243.3|33223.3|33238.1|33218.1|14
1648718070000|2022-03-31 09:14:30|33238.2|33218.2|33238.7|33218.7|33241.9|33221.9|33237.4|33217.4|25
1648718080000|2022-03-31 09:14:40|33238.5|33218.5|33236|33216|33239.2|33219.2|33233.4|33213.4|28
1648718090000|2022-03-31 09:14:50|33235.9|33215.9|33246.4|33226.4|33246.4|33226.4|33234.7|33214.7|25
1648718100000|2022-03-31 09:15:00|33245.7|33225.7|33245.3|33225.3|33247.4|33227.4|33244.2|33224.2|24
1648718110000|2022-03-31 09:15:10|33245.7|33225.7|33246.1|33226.1|33247.3|33227.3|33244.9|33224.9|28
1648718120000|2022-03-31 09:15:20|33246.2|33226.2|33241|33221|33246.9|33226.9|33240.9|33220.9|22
1648718130000|2022-03-31 09:15:30|33240.9|33220.9|33243.1|33223.1|33243.1|33223.1|33240.5|33220.5|17
1648718140000|2022-03-31 09:15:40|33243.3|33223.3|33246.3|33226.3|33247.1|33227.1|33241|33221|17
1648718150000|2022-03-31 09:15:50|33248.4|33228.4|33250.2|33230.2|33251.1|33231.1|33247.4|33227.4|32
1648718160000|2022-03-31 09:16:00|33250|33230|33247.1|33227.1|33251.6|33231.6|33247.1|33227.1|30
1648718170000|2022-03-31 09:16:10|33247.7|33227.7|33247.7|33227.7|33249|33229|33245.9|33225.9|24
1648718180000|2022-03-31 09:16:20|33247.8|33227.8|33245.1|33225.1|33254.7|33234.7|33243.2|33223.2|29
1648718190000|2022-03-31 09:16:30|33244.7|33224.7|33240.4|33220.4|33244.8|33224.8|33239.6|33219.6|28
1648718200000|2022-03-31 09:16:40|33241.3|33221.3|33241.5|33221.5|33242|33222|33239.9|33219.9|24
1648718210000|2022-03-31 09:16:50|33241.4|33221.4|33239.3|33219.3|33245|33225|33235.7|33215.7|24
1648718220000|2022-03-31 09:17:00|33239|33219|33236.3|33216.3|33239.8|33219.8|33236.1|33216.1|26
1648718230000|2022-03-31 09:17:10|33237.6|33217.6|33240.4|33220.4|33240.4|33220.4|33237.6|33217.6|19
1648718240000|2022-03-31 09:17:20|33240.5|33220.5|33245.8|33225.8|33245.8|33225.8|33238.8|33218.8|27
1648718250000|2022-03-31 09:17:30|33246.6|33226.6|33245.1|33225.1|33246.9|33226.9|33243.6|33223.6|24
1648718260000|2022-03-31 09:17:40|33245.2|33225.2|33244.7|33224.7|33255.9|33235.9|33242.8|33222.8|30
1648718270000|2022-03-31 09:17:50|33245.2|33225.2|33240.7|33220.7|33245.2|33225.2|33240.2|33220.2|24
1648718280000|2022-03-31 09:18:00|33238.8|33218.8|33240|33220|33244|33224|33237.9|33217.9|30
1648718290000|2022-03-31 09:18:10|33241.4|33221.4|33244.6|33224.6|33246.6|33226.6|33240.7|33220.7|21
1648718300000|2022-03-31 09:18:20|33244.2|33224.2|33244.2|33224.2|33244.6|33224.6|33242.4|33222.4|24
1648718310000|2022-03-31 09:18:30|33243.9|33223.9|33242.6|33222.6|33245.4|33225.4|33242.3|33222.3|27
1648718320000|2022-03-31 09:18:40|33242.2|33222.2|33243.5|33223.5|33244|33224|33239.5|33219.5|22
1648718330000|2022-03-31 09:18:50|33243.7|33223.7|33240.5|33220.5|33244.4|33224.4|33238.9|33218.9|26
1648718340000|2022-03-31 09:19:00|33244.7|33224.7|33241.6|33221.6|33246.1|33226.1|33236.5|33216.5|27
1648718350000|2022-03-31 09:19:10|33241.5|33221.5|33239.9|33219.9|33244.5|33224.5|33237.9|33217.9|28
1648718360000|2022-03-31 09:19:20|33240.6|33220.6|33239.1|33219.1|33241.7|33221.7|33238.6|33218.6|27
1648718370000|2022-03-31 09:19:30|33240.1|33220.1|33238|33218|33240.1|33220.1|33233.9|33213.9|24
1648718380000|2022-03-31 09:19:40|33238.2|33218.2|33236.7|33216.7|33239.8|33219.8|33235.5|33215.5|24
1648718390000|2022-03-31 09:19:50|33237.6|33217.6|33238.1|33218.1|33238.1|33218.1|33235.9|33215.9|22
1648718400000|2022-03-31 09:20:00|33238.2|33218.2|33237.9|33217.9|33243.1|33223.1|33237.9|33217.9|27
1648718410000|2022-03-31 09:20:10|33238.8|33218.8|33237.6|33217.6|33245.5|33225.5|33236.4|33216.4|28
1648718420000|2022-03-31 09:20:20|33237.3|33217.3|33237.9|33217.9|33239.5|33219.5|33233.5|33213.5|30
1648718430000|2022-03-31 09:20:30|33236.5|33216.5|33233.4|33213.4|33237.6|33217.6|33232.6|33212.6|30
1648718440000|2022-03-31 09:20:40|33234.4|33214.4|33234.5|33214.5|33235.5|33215.5|33232.4|33212.4|22
1648718450000|2022-03-31 09:20:50|33234.2|33214.2|33235.8|33215.8|33237.3|33217.3|33231.7|33211.7|32
1648718460000|2022-03-31 09:21:00|33235.7|33215.7|33237.7|33217.7|33240.1|33220.1|33235|33215|22
1648718470000|2022-03-31 09:21:10|33238.5|33218.5|33235.7|33215.7|33238.6|33218.6|33235.7|33215.7|21
1648718480000|2022-03-31 09:21:20|33235.6|33215.6|33235.7|33215.7|33238.8|33218.8|33234|33214|20
1648718490000|2022-03-31 09:21:30|33233.6|33213.6|33234.9|33214.9|33236.3|33216.3|33233.3|33213.3|25
1648718500000|2022-03-31 09:21:40|33235.1|33215.1|33231.1|33211.1|33236.3|33216.3|33231.1|33211.1|14
1648718510000|2022-03-31 09:21:50|33231.7|33211.7|33227.5|33207.5|33231.9|33211.9|33226.8|33206.8|19
1648718520000|2022-03-31 09:22:00|33229.1|33209.1|33232.6|33212.6|33233.9|33213.9|33228.4|33208.4|25
1648718530000|2022-03-31 09:22:10|33232.5|33212.5|33234.9|33214.9|33234.9|33214.9|33230.9|33210.9|28
1648718540000|2022-03-31 09:22:20|33233.9|33213.9|33234.9|33214.9|33236.1|33216.1|33233.8|33213.8|27
1648718550000|2022-03-31 09:22:30|33235.1|33215.1|33233.3|33213.3|33235.1|33215.1|33232.6|33212.6|27
1648718560000|2022-03-31 09:22:40|33233.5|33213.5|33230.7|33210.7|33234.1|33214.1|33230.6|33210.6|19
1648718570000|2022-03-31 09:22:50|33230.6|33210.6|33229|33209|33231.9|33211.9|33228.2|33208.2|27
1648718580000|2022-03-31 09:23:00|33231.3|33211.3|33232.1|33212.1|33232.2|33212.2|33229|33209|26
1648718590000|2022-03-31 09:23:10|33231.9|33211.9|33232|33212|33232.8|33212.8|33230.4|33210.4|25
1648718600000|2022-03-31 09:23:20|33231.9|33211.9|33232.8|33212.8|33235.3|33215.3|33231.9|33211.9|26
1648718610000|2022-03-31 09:23:30|33233|33213|33233.1|33213.1|33233.1|33213.1|33231.6|33211.6|19
1648718620000|2022-03-31 09:23:40|33233|33213|33229.1|33209.1|33234|33214|33228.8|33208.8|17
1648718630000|2022-03-31 09:23:50|33233.3|33213.3|33228.5|33208.5|33233.3|33213.3|33226.8|33206.8|18
1648718640000|2022-03-31 09:24:00|33228.3|33208.3|33230.8|33210.8|33230.8|33210.8|33227.6|33207.6|14
1648718650000|2022-03-31 09:24:10|33230.3|33210.3|33232|33212|33232.5|33212.5|33229.6|33209.6|19
1648718660000|2022-03-31 09:24:20|33231.7|33211.7|33230.3|33210.3|33233.3|33213.3|33230.3|33210.3|17
1648718670000|2022-03-31 09:24:30|33230.2|33210.2|33229.5|33209.5|33233.7|33213.7|33226.8|33206.8|25
1648718680000|2022-03-31 09:24:40|33228.5|33208.5|33227.9|33207.9|33229|33209|33227.4|33207.4|26
1648718690000|2022-03-31 09:24:50|33227.6|33207.6|33227.5|33207.5|33228.6|33208.6|33227.4|33207.4|20
1648718700000|2022-03-31 09:25:00|33228.9|33208.9|33227.6|33207.6|33228.9|33208.9|33226.1|33206.1|23
1648718710000|2022-03-31 09:25:10|33228.6|33208.6|33227.2|33207.2|33228.6|33208.6|33226.9|33206.9|16
1648718720000|2022-03-31 09:25:20|33227.3|33207.3|33228.5|33208.5|33228.5|33208.5|33225.9|33205.9|14
1648718730000|2022-03-31 09:25:30|33228.7|33208.7|33223.1|33203.1|33228.7|33208.7|33220.9|33200.9|29
1648718740000|2022-03-31 09:25:40|33223.2|33203.2|33225.5|33205.5|33227.7|33207.7|33222.6|33202.6|26
1648718750000|2022-03-31 09:25:50|33224.8|33204.8|33229.3|33209.3|33229.3|33209.3|33224.8|33204.8|26
1648718760000|2022-03-31 09:26:00|33229.8|33209.8|33231.6|33211.6|33231.6|33211.6|33227.9|33207.9|33
1648718770000|2022-03-31 09:26:10|33231.7|33211.7|33233.4|33213.4|33234.1|33214.1|33231.5|33211.5|23
1648718780000|2022-03-31 09:26:20|33233.5|33213.5|33234.7|33214.7|33236.8|33216.8|33233|33213|25
1648718790000|2022-03-31 09:26:30|33235|33215|33234.9|33214.9|33235.6|33215.6|33231.9|33211.9|27
1648718800000|2022-03-31 09:26:40|33239.6|33219.6|33234.8|33214.8|33239.6|33219.6|33233.7|33213.7|23
1648718810000|2022-03-31 09:26:50|33234.2|33214.2|33241.1|33221.1|33242|33222|33233.8|33213.8|30
1648718820000|2022-03-31 09:27:00|33241.6|33221.6|33241.6|33221.6|33242.1|33222.1|33240.3|33220.3|23
1648718830000|2022-03-31 09:27:10|33241.8|33221.8|33243|33223|33243.8|33223.8|33241.1|33221.1|21
1648718840000|2022-03-31 09:27:20|33242.4|33222.4|33244.1|33224.1|33245.1|33225.1|33241.9|33221.9|24
1648718850000|2022-03-31 09:27:30|33244.2|33224.2|33254.1|33234.1|33254.1|33234.1|33243.9|33223.9|28
1648718860000|2022-03-31 09:27:40|33250.9|33230.9|33267.6|33247.6|33271.4|33251.4|33249.1|33229.1|37
1648718870000|2022-03-31 09:27:50|33268.3|33248.3|33266.3|33246.3|33268.8|33248.8|33266.3|33246.3|27
1648718880000|2022-03-31 09:28:00|33262.4|33242.4|33266.6|33246.6|33268.6|33248.6|33261.9|33241.9|23
1648718890000|2022-03-31 09:28:10|33268|33248|33262.1|33242.1|33268|33248|33259.3|33239.3|37
1648718900000|2022-03-31 09:28:20|33263|33243|33262|33242|33263|33243|33259.6|33239.6|36
1648718910000|2022-03-31 09:28:30|33261.4|33241.4|33262.4|33242.4|33262.4|33242.4|33260.1|33240.1|31
1648718920000|2022-03-31 09:28:40|33263|33243|33262.7|33242.7|33263.1|33243.1|33261.7|33241.7|27
1648718930000|2022-03-31 09:28:50|33262.5|33242.5|33259.2|33239.2|33262.5|33242.5|33256.3|33236.3|29
1648718940000|2022-03-31 09:29:00|33262.3|33242.3|33278.6|33258.6|33282.5|33262.5|33262.3|33242.3|36
1648718950000|2022-03-31 09:29:10|33280.6|33260.6|33285.4|33265.4|33285.4|33265.4|33278.8|33258.8|31
1648718960000|2022-03-31 09:29:20|33285|33265|33285.2|33265.2|33286.3|33266.3|33284.2|33264.2|27
1648718970000|2022-03-31 09:29:30|33285.6|33265.6|33282.5|33262.5|33285.6|33265.6|33282.5|33262.5|28
1648718980000|2022-03-31 09:29:40|33282.3|33262.3|33282.3|33262.3|33282.8|33262.8|33280.2|33260.2|20
1648718990000|2022-03-31 09:29:50|33282.2|33262.2|33283.9|33263.9|33283.9|33263.9|33280.5|33260.5|24
1648719000000|2022-03-31 09:30:00|33284.1|33264.1|33292.5|33272.5|33292.5|33272.5|33282|33262|27
1648719010000|2022-03-31 09:30:10|33292.3|33272.3|33290.6|33270.6|33294.9|33274.9|33289.9|33269.9|32
1648719020000|2022-03-31 09:30:20|33290.7|33270.7|33289.9|33269.9|33291.6|33271.6|33289.7|33269.7|24
1648719030000|2022-03-31 09:30:30|33290.7|33270.7|33289.6|33269.6|33291|33271|33288.9|33268.9|25
1648719040000|2022-03-31 09:30:40|33290.4|33270.4|33289.1|33269.1|33290.8|33270.8|33288.9|33268.9|21
1648719050000|2022-03-31 09:30:50|33289|33269|33259.4|33239.4|33291|33271|33255.6|33235.6|27
1648719060000|2022-03-31 09:31:00|33258.1|33238.1|33250.6|33230.6|33260.1|33240.1|33249.3|33229.3|30
1648719070000|2022-03-31 09:31:10|33249.8|33229.8|33252.2|33232.2|33253.1|33233.1|33249.8|33229.8|25
1648719080000|2022-03-31 09:31:20|33251.3|33231.3|33252.9|33232.9|33254|33234|33250.8|33230.8|15
1648719090000|2022-03-31 09:31:30|33253.9|33233.9|33251.6|33231.6|33253.9|33233.9|33245.3|33225.3|25
1648719100000|2022-03-31 09:31:40|33247.6|33227.6|33248.2|33228.2|33251.2|33231.2|33246.5|33226.5|21
1648719110000|2022-03-31 09:31:50|33248.5|33228.5|33245.1|33225.1|33248.6|33228.6|33244.8|33224.8|29
1648719120000|2022-03-31 09:32:00|33245|33225|33243.8|33223.8|33246.1|33226.1|33241.3|33221.3|25
1648719130000|2022-03-31 09:32:10|33244.3|33224.3|33243|33223|33252.1|33232.1|33241.7|33221.7|25
1648719140000|2022-03-31 09:32:20|33242|33222|33240.6|33220.6|33243.7|33223.7|33240.6|33220.6|26
1648719150000|2022-03-31 09:32:30|33241.6|33221.6|33241.9|33221.9|33243|33223|33240.2|33220.2|22
1648719160000|2022-03-31 09:32:40|33241.6|33221.6|33238|33218|33241.7|33221.7|33234.6|33214.6|28
1648719170000|2022-03-31 09:32:50|33239.7|33219.7|33240|33220|33241.3|33221.3|33238|33218|26
1648719180000|2022-03-31 09:33:00|33240.1|33220.1|33239.4|33219.4|33240.2|33220.2|33238.4|33218.4|27
1648719190000|2022-03-31 09:33:10|33238.7|33218.7|33237.7|33217.7|33239.9|33219.9|33236.1|33216.1|36
1648719200000|2022-03-31 09:33:20|33237.6|33217.6|33236.2|33216.2|33237.6|33217.6|33233.8|33213.8|26
1648719210000|2022-03-31 09:33:30|33236.3|33216.3|33234.3|33214.3|33236.8|33216.8|33234.3|33214.3|27
1648719220000|2022-03-31 09:33:40|33234|33214|33234.1|33214.1|33234.3|33214.3|33233.8|33213.8|15
1648719230000|2022-03-31 09:33:50|33233.9|33213.9|33236.4|33216.4|33239.3|33219.3|33232.8|33212.8|23
1648719240000|2022-03-31 09:34:00|33238.7|33218.7|33234.9|33214.9|33238.7|33218.7|33234.4|33214.4|29
1648719250000|2022-03-31 09:34:10|33234.3|33214.3|33235.8|33215.8|33236.4|33216.4|33234.1|33214.1|18
1648719260000|2022-03-31 09:34:20|33237.3|33217.3|33234.2|33214.2|33237.7|33217.7|33233.3|33213.3|18
1648719270000|2022-03-31 09:34:30|33234.4|33214.4|33233.2|33213.2|33235.3|33215.3|33231.4|33211.4|20
1648719280000|2022-03-31 09:34:40|33234.1|33214.1|33234.1|33214.1|33234.6|33214.6|33233.5|33213.5|15
1648719290000|2022-03-31 09:34:50|33234|33214|33233.4|33213.4|33235.7|33215.7|33233.1|33213.1|23
1648719300000|2022-03-31 09:35:00|33233.8|33213.8|33234.3|33214.3|33238|33218|33233.2|33213.2|24
1648719310000|2022-03-31 09:35:10|33233.2|33213.2|33233.1|33213.1|33236.5|33216.5|33232.3|33212.3|28
1648719320000|2022-03-31 09:35:20|33233|33213|33232.3|33212.3|33233.6|33213.6|33230.9|33210.9|36
1648719330000|2022-03-31 09:35:30|33232.2|33212.2|33231.4|33211.4|33232.5|33212.5|33231|33211|15
1648719340000|2022-03-31 09:35:40|33231.3|33211.3|33231.2|33211.2|33232.4|33212.4|33230.8|33210.8|18
1648719350000|2022-03-31 09:35:50|33235.1|33215.1|33237.1|33217.1|33237.6|33217.6|33235.1|33215.1|25
1648719360000|2022-03-31 09:36:00|33238|33218|33246.2|33226.2|33247.3|33227.3|33237.8|33217.8|21
1648719370000|2022-03-31 09:36:10|33245.6|33225.6|33248.6|33228.6|33250.2|33230.2|33243.2|33223.2|30
1648719380000|2022-03-31 09:36:20|33250|33230|33249.4|33229.4|33251|33231|33248.2|33228.2|25
1648719390000|2022-03-31 09:36:30|33249.6|33229.6|33249|33229|33250.5|33230.5|33247.1|33227.1|22
1648719400000|2022-03-31 09:36:40|33248.3|33228.3|33246.9|33226.9|33248.9|33228.9|33246.5|33226.5|15
1648719410000|2022-03-31 09:36:50|33246.3|33226.3|33243.7|33223.7|33246.3|33226.3|33243.4|33223.4|20
1648719420000|2022-03-31 09:37:00|33243.5|33223.5|33238.8|33218.8|33250.8|33230.8|33238.8|33218.8|29
1648719430000|2022-03-31 09:37:10|33239.1|33219.1|33240.2|33220.2|33242.6|33222.6|33239.1|33219.1|23
1648719440000|2022-03-31 09:37:20|33242.9|33222.9|33247.3|33227.3|33250.5|33230.5|33240.9|33220.9|16
1648719450000|2022-03-31 09:37:30|33250|33230|33242.2|33222.2|33250|33230|33238.9|33218.9|27
1648719460000|2022-03-31 09:37:40|33242.9|33222.9|33242.1|33222.1|33244.1|33224.1|33241.9|33221.9|21
1648719470000|2022-03-31 09:37:50|33242|33222|33243.6|33223.6|33245.8|33225.8|33242|33222|17
1648719480000|2022-03-31 09:38:00|33243.7|33223.7|33245.3|33225.3|33246.2|33226.2|33242.4|33222.4|21
1648719490000|2022-03-31 09:38:10|33245.4|33225.4|33244.9|33224.9|33245.4|33225.4|33239.2|33219.2|33
1648719500000|2022-03-31 09:38:20|33243.8|33223.8|33241.9|33221.9|33244.4|33224.4|33241.2|33221.2|28
1648719510000|2022-03-31 09:38:30|33242|33222|33242.7|33222.7|33243.2|33223.2|33242|33222|20
1648719520000|2022-03-31 09:38:40|33243.6|33223.6|33239.9|33219.9|33243.7|33223.7|33237.6|33217.6|20
1648719530000|2022-03-31 09:38:50|33239.7|33219.7|33239.5|33219.5|33240.7|33220.7|33238.3|33218.3|19
1648719540000|2022-03-31 09:39:00|33238.8|33218.8|33247.8|33227.8|33249.6|33229.6|33237.1|33217.1|33
1648719550000|2022-03-31 09:39:10|33250.2|33230.2|33249|33229|33250.2|33230.2|33244.7|33224.7|27
1648719560000|2022-03-31 09:39:20|33249.2|33229.2|33251.8|33231.8|33254.6|33234.6|33247.4|33227.4|29
1648719570000|2022-03-31 09:39:30|33252.5|33232.5|33251.1|33231.1|33252.5|33232.5|33249.8|33229.8|16
1648719580000|2022-03-31 09:39:40|33250.4|33230.4|33253|33233|33253|33233|33250.4|33230.4|21
1648719590000|2022-03-31 09:39:50|33252.8|33232.8|33250.6|33230.6|33253.3|33233.3|33250|33230|21
1648719600000|2022-03-31 09:40:00|33250.7|33230.7|33251.6|33231.6|33252.4|33232.4|33250.7|33230.7|24
1648719610000|2022-03-31 09:40:10|33252.1|33232.1|33254.1|33234.1|33254.3|33234.3|33251.4|33231.4|18
1648719620000|2022-03-31 09:40:20|33253.9|33233.9|33252.4|33232.4|33254.8|33234.8|33251.2|33231.2|24
1648719630000|2022-03-31 09:40:30|33252.2|33232.2|33248.5|33228.5|33252.8|33232.8|33248.5|33228.5|16
1648719640000|2022-03-31 09:40:40|33248.4|33228.4|33251|33231|33251.1|33231.1|33247.8|33227.8|29
1648719650000|2022-03-31 09:40:50|33250.9|33230.9|33255.4|33235.4|33255.4|33235.4|33250.7|33230.7|31
1648719660000|2022-03-31 09:41:00|33256|33236|33257.1|33237.1|33257.1|33237.1|33253.8|33233.8|31
1648719670000|2022-03-31 09:41:10|33257.6|33237.6|33257.9|33237.9|33258.5|33238.5|33256|33236|25
1648719680000|2022-03-31 09:41:20|33257.6|33237.6|33269.5|33249.5|33272.8|33252.8|33257.6|33237.6|28
1648719690000|2022-03-31 09:41:30|33269.6|33249.6|33265.1|33245.1|33269.6|33249.6|33264.5|33244.5|23
1648719700000|2022-03-31 09:41:40|33265.2|33245.2|33265.1|33245.1|33265.2|33245.2|33263.1|33243.1|20
1648719710000|2022-03-31 09:41:50|33264.5|33244.5|33271.2|33251.2|33271.2|33251.2|33264.5|33244.5|24
1648719720000|2022-03-31 09:42:00|33270.4|33250.4|33280.5|33260.5|33280.5|33260.5|33267.4|33247.4|32
1648719730000|2022-03-31 09:42:10|33280.7|33260.7|33276.3|33256.3|33280.7|33260.7|33276.3|33256.3|25
1648719740000|2022-03-31 09:42:20|33278|33258|33283.1|33263.1|33283.1|33263.1|33274.7|33254.7|28
1648719750000|2022-03-31 09:42:30|33280.1|33260.1|33280|33260|33282.7|33262.7|33278.1|33258.1|28
1648719760000|2022-03-31 09:42:40|33280.4|33260.4|33281.6|33261.6|33281.7|33261.7|33279.6|33259.6|23
1648719770000|2022-03-31 09:42:50|33281.4|33261.4|33268.9|33248.9|33282.9|33262.9|33266.5|33246.5|26
1648719780000|2022-03-31 09:43:00|33268.6|33248.6|33271.2|33251.2|33271.8|33251.8|33268.6|33248.6|28
1648719790000|2022-03-31 09:43:10|33271.3|33251.3|33269.5|33249.5|33272.4|33252.4|33269.4|33249.4|23
1648719800000|2022-03-31 09:43:20|33269.4|33249.4|33270.6|33250.6|33271.4|33251.4|33265.2|33245.2|18
1648719810000|2022-03-31 09:43:30|33269.3|33249.3|33278|33258|33283.7|33263.7|33269.2|33249.2|25
1648719820000|2022-03-31 09:43:40|33281|33261|33281.7|33261.7|33283.1|33263.1|33279.2|33259.2|29
1648719830000|2022-03-31 09:43:50|33282.9|33262.9|33280.9|33260.9|33283.9|33263.9|33280.3|33260.3|29
1648719840000|2022-03-31 09:44:00|33283.3|33263.3|33284|33264|33284|33264|33279.2|33259.2|26
1648719850000|2022-03-31 09:44:10|33281.3|33261.3|33281.5|33261.5|33282.5|33262.5|33279.5|33259.5|25
1648719860000|2022-03-31 09:44:20|33281.2|33261.2|33279.2|33259.2|33281.7|33261.7|33278.9|33258.9|23
1648719870000|2022-03-31 09:44:30|33279.4|33259.4|33275.8|33255.8|33280.5|33260.5|33275.6|33255.6|18
1648719880000|2022-03-31 09:44:40|33276|33256|33282.8|33262.8|33285.4|33265.4|33274.7|33254.7|26
1648719890000|2022-03-31 09:44:50|33283.3|33263.3|33287.7|33267.7|33290.9|33270.9|33282|33262|26
1648719900000|2022-03-31 09:45:00|33288.6|33268.6|33294.4|33274.4|33295.1|33275.1|33286.6|33266.6|34
1648719910000|2022-03-31 09:45:10|33293.6|33273.6|33290.4|33270.4|33294.4|33274.4|33288.6|33268.6|28
1648719920000|2022-03-31 09:45:20|33289.3|33269.3|33289.9|33269.9|33293.3|33273.3|33289.3|33269.3|24
1648719930000|2022-03-31 09:45:30|33289.7|33269.7|33291.3|33271.3|33291.8|33271.8|33289.7|33269.7|29
1648719940000|2022-03-31 09:45:40|33292.8|33272.8|33288.2|33268.2|33292.8|33272.8|33287.8|33267.8|31
1648719950000|2022-03-31 09:45:50|33289.6|33269.6|33288.5|33268.5|33290.1|33270.1|33288.4|33268.4|23
1648719960000|2022-03-31 09:46:00|33289.2|33269.2|33294.3|33274.3|33294.5|33274.5|33287.9|33267.9|25
1648719970000|2022-03-31 09:46:10|33293.9|33273.9|33295.5|33275.5|33296.7|33276.7|33293.7|33273.7|29
1648719980000|2022-03-31 09:46:20|33297.3|33277.3|33297.2|33277.2|33298.5|33278.5|33295.9|33275.9|23
1648719990000|2022-03-31 09:46:30|33297|33277|33297.1|33277.1|33297.9|33277.9|33294.7|33274.7|26
1648720000000|2022-03-31 09:46:40|33296.7|33276.7|33298.7|33278.7|33299|33279|33296.7|33276.7|23
1648720010000|2022-03-31 09:46:50|33299.1|33279.1|33296.3|33276.3|33299.1|33279.1|33296.3|33276.3|15
1648720020000|2022-03-31 09:47:00|33299.4|33279.4|33300|33280|33301.5|33281.5|33297.3|33277.3|20
1648720030000|2022-03-31 09:47:10|33299.2|33279.2|33302|33282|33302.2|33282.2|33299.2|33279.2|22
1648720040000|2022-03-31 09:47:20|33301.9|33281.9|33304.2|33284.2|33306.8|33286.8|33299.6|33279.6|20
1648720050000|2022-03-31 09:47:30|33305.6|33285.6|33309.9|33289.9|33310.4|33290.4|33304.1|33284.1|37
1648720060000|2022-03-31 09:47:40|33310.8|33290.8|33311.8|33291.8|33314.9|33294.9|33308.4|33288.4|31
1648720070000|2022-03-31 09:47:50|33311.7|33291.7|33312.2|33292.2|33314.8|33294.8|33311.2|33291.2|33
1648720080000|2022-03-31 09:48:00|33312.4|33292.4|33318.4|33298.4|33323.3|33303.3|33312.4|33292.4|27
1648720090000|2022-03-31 09:48:10|33320.1|33300.1|33315.9|33295.9|33320.1|33300.1|33313.3|33293.3|35
1648720100000|2022-03-31 09:48:20|33316.3|33296.3|33314.3|33294.3|33316.3|33296.3|33312.4|33292.4|26
1648720110000|2022-03-31 09:48:30|33313.9|33293.9|33317.8|33297.8|33317.8|33297.8|33306.8|33286.8|34
1648720120000|2022-03-31 09:48:40|33317|33297|33311.1|33291.1|33317|33297|33309.1|33289.1|29
1648720130000|2022-03-31 09:48:50|33310.4|33290.4|33310.4|33290.4|33311.8|33291.8|33308.4|33288.4|20
1648720140000|2022-03-31 09:49:00|33310.7|33290.7|33310.6|33290.6|33312.2|33292.2|33308.3|33288.3|26
1648720150000|2022-03-31 09:49:10|33310|33290|33308.7|33288.7|33311.2|33291.2|33308|33288|22
1648720160000|2022-03-31 09:49:20|33308.6|33288.6|33307.5|33287.5|33308.6|33288.6|33307.3|33287.3|17
1648720170000|2022-03-31 09:49:30|33307.4|33287.4|33310.2|33290.2|33310.2|33290.2|33301.3|33281.3|22
1648720180000|2022-03-31 09:49:40|33311.3|33291.3|33304.3|33284.3|33311.3|33291.3|33301.5|33281.5|25
1648720190000|2022-03-31 09:49:50|33303|33283|33304.7|33284.7|33304.7|33284.7|33302.1|33282.1|23
1648720200000|2022-03-31 09:50:00|33305|33285|33304|33284|33305.1|33285.1|33302.1|33282.1|27
1648720210000|2022-03-31 09:50:10|33305.1|33285.1|33301.3|33281.3|33305.1|33285.1|33294.3|33274.3|33
1648720220000|2022-03-31 09:50:20|33298.9|33278.9|33300.6|33280.6|33301.7|33281.7|33298.8|33278.8|32
1648720230000|2022-03-31 09:50:30|33300.4|33280.4|33300.1|33280.1|33304.4|33284.4|33296.3|33276.3|30
1648720240000|2022-03-31 09:50:40|33301.1|33281.1|33299.7|33279.7|33301.6|33281.6|33298.1|33278.1|23
1648720250000|2022-03-31 09:50:50|33300.3|33280.3|33297.9|33277.9|33301.9|33281.9|33297.9|33277.9|23
1648720260000|2022-03-31 09:51:00|33297.1|33277.1|33296.7|33276.7|33297.4|33277.4|33294.7|33274.7|28
1648720270000|2022-03-31 09:51:10|33296.8|33276.8|33292.8|33272.8|33297.9|33277.9|33292.8|33272.8|25
1648720280000|2022-03-31 09:51:20|33293|33273|33299.7|33279.7|33299.7|33279.7|33293|33273|26
1648720290000|2022-03-31 09:51:30|33299.1|33279.1|33298.6|33278.6|33299.1|33279.1|33295.3|33275.3|24
1648720300000|2022-03-31 09:51:40|33299|33279|33304.4|33284.4|33304.4|33284.4|33299|33279|28
1648720310000|2022-03-31 09:51:50|33304.8|33284.8|33303|33283|33304.8|33284.8|33302.7|33282.7|20
1648720320000|2022-03-31 09:52:00|33308.9|33288.9|33312.2|33292.2|33315.3|33295.3|33308.4|33288.4|27
1648720330000|2022-03-31 09:52:10|33312.1|33292.1|33310.1|33290.1|33312.1|33292.1|33308.8|33288.8|31
1648720340000|2022-03-31 09:52:20|33309.6|33289.6|33319|33299|33320.5|33300.5|33309.6|33289.6|31
1648720350000|2022-03-31 09:52:30|33320|33300|33320.5|33300.5|33327.2|33307.2|33317.1|33297.1|22
1648720360000|2022-03-31 09:52:40|33320.8|33300.8|33320.8|33300.8|33321.3|33301.3|33318.2|33298.2|27
1648720370000|2022-03-31 09:52:50|33320.9|33300.9|33325.6|33305.6|33327.9|33307.9|33319.8|33299.8|35
1648720380000|2022-03-31 09:53:00|33324.9|33304.9|33328|33308|33329.2|33309.2|33323.8|33303.8|38
1648720390000|2022-03-31 09:53:10|33328.1|33308.1|33329.2|33309.2|33330.8|33310.8|33327.2|33307.2|31
1648720400000|2022-03-31 09:53:20|33329.3|33309.3|33326.9|33306.9|33329.8|33309.8|33326.5|33306.5|22
1648720410000|2022-03-31 09:53:30|33326.4|33306.4|33329.1|33309.1|33330.2|33310.2|33326.4|33306.4|27
1648720420000|2022-03-31 09:53:40|33329.4|33309.4|33327.1|33307.1|33329.4|33309.4|33324.2|33304.2|30
1648720430000|2022-03-31 09:53:50|33326.7|33306.7|33326.7|33306.7|33329.4|33309.4|33325|33305|29
1648720440000|2022-03-31 09:54:00|33326.2|33306.2|33338.9|33318.9|33338.9|33318.9|33326.2|33306.2|33
1648720450000|2022-03-31 09:54:10|33339.3|33319.3|33336.9|33316.9|33339.3|33319.3|33335.2|33315.2|31
1648720460000|2022-03-31 09:54:20|33337|33317|33338.1|33318.1|33339|33319|33336.2|33316.2|29
1648720470000|2022-03-31 09:54:30|33337.9|33317.9|33337.3|33317.3|33339.2|33319.2|33336.5|33316.5|30
1648720480000|2022-03-31 09:54:40|33337.6|33317.6|33341.2|33321.2|33345.5|33325.5|33336.9|33316.9|23
1648720490000|2022-03-31 09:54:50|33340.9|33320.9|33348.7|33328.7|33349.5|33329.5|33340.6|33320.6|39
1648720500000|2022-03-31 09:55:00|33348.5|33328.5|33347.3|33327.3|33350.3|33330.3|33344.9|33324.9|30
1648720510000|2022-03-31 09:55:10|33346.8|33326.8|33349.1|33329.1|33349.6|33329.6|33346.6|33326.6|28
1648720520000|2022-03-31 09:55:20|33349.2|33329.2|33345.5|33325.5|33349.2|33329.2|33345.3|33325.3|28
1648720530000|2022-03-31 09:55:30|33346.3|33326.3|33345.3|33325.3|33347.4|33327.4|33338.3|33318.3|35
1648720540000|2022-03-31 09:55:40|33346.9|33326.9|33339.8|33319.8|33346.9|33326.9|33335.4|33315.4|36
1648720550000|2022-03-31 09:55:50|33333.4|33313.4|33301.4|33281.4|33333.4|33313.4|33301.3|33272.4|38
1648720560000|2022-03-31 09:56:00|33302.1|33282.1|33305.2|33285.2|33308.7|33288.7|33302.1|33282.1|32
1648720570000|2022-03-31 09:56:10|33305.7|33285.7|33295.5|33275.5|33307.6|33287.6|33295.2|33275.2|30
1648720580000|2022-03-31 09:56:20|33295.4|33275.4|33294.8|33274.8|33296.1|33276.1|33293.9|33273.9|24
1648720590000|2022-03-31 09:56:30|33296.1|33276.1|33293.1|33273.1|33296.1|33276.1|33293.1|33273.1|17
1648720600000|2022-03-31 09:56:40|33294.1|33274.1|33291.5|33271.5|33294.5|33274.5|33287.1|33267.1|24
1648720610000|2022-03-31 09:56:50|33287.6|33267.6|33295|33275|33295|33275|33286.1|33266.1|26
1648720620000|2022-03-31 09:57:00|33294.9|33274.9|33306.1|33286.1|33311.3|33291.3|33294.9|33274.9|31
1648720630000|2022-03-31 09:57:10|33304.9|33284.9|33305.8|33285.8|33307.6|33287.6|33304.1|33284.1|28
1648720640000|2022-03-31 09:57:20|33307.5|33287.5|33307.8|33287.8|33309.8|33289.8|33306.5|33286.5|27
1648720650000|2022-03-31 09:57:30|33308|33288|33270.5|33250.5|33308|33288|33268.1|33248.1|36
1648720660000|2022-03-31 09:57:40|33271.8|33251.8|33262.9|33242.9|33273.8|33253.8|33261|33241|30
1648720670000|2022-03-31 09:57:50|33264.2|33244.2|33262.1|33242.1|33264.9|33244.9|33259.9|33239.9|35
1648720680000|2022-03-31 09:58:00|33262.8|33242.8|33265.1|33245.1|33270.6|33250.6|33260.3|33240.3|37
1648720690000|2022-03-31 09:58:10|33265.9|33245.9|33267.1|33247.1|33267.4|33247.4|33263.9|33243.9|33
1648720700000|2022-03-31 09:58:20|33267.2|33247.2|33267|33247|33268.3|33248.3|33265.8|33245.8|26
1648720710000|2022-03-31 09:58:30|33265.8|33245.8|33260.9|33240.9|33266.8|33246.8|33260.6|33240.6|29
1648720720000|2022-03-31 09:58:40|33260.4|33240.4|33259.5|33239.5|33262.2|33242.2|33259.5|33239.5|26
1648720730000|2022-03-31 09:58:50|33260.4|33240.4|33264.3|33244.3|33264.5|33244.5|33260.2|33240.2|33
1648720740000|2022-03-31 09:59:00|33263.7|33243.7|33270|33250|33272.1|33252.1|33263.7|33243.7|36
1648720750000|2022-03-31 09:59:10|33270.4|33250.4|33265.7|33245.7|33271.8|33251.8|33259.6|33239.6|27
1648720760000|2022-03-31 09:59:20|33263.7|33243.7|33266.2|33246.2|33266.2|33246.2|33263|33243|33
1648720770000|2022-03-31 09:59:30|33266.5|33246.5|33266|33246|33267.3|33247.3|33265.7|33245.7|25
1648720780000|2022-03-31 09:59:40|33265.8|33245.8|33259.6|33239.6|33266.9|33246.9|33259.3|33239.3|27
1648720790000|2022-03-31 09:59:50|33259.4|33239.4|33260.1|33240.1|33263.6|33243.6|33259.4|33239.4|34
1648720800000|2022-03-31 10:00:00|33259.1|33239.1|33258.5|33238.5|33261.8|33241.8|33257.8|33237.8|31
1648720810000|2022-03-31 10:00:10|33258.4|33238.4|33258|33238|33258.8|33238.8|33257.6|33237.6|23
1648720820000|2022-03-31 10:00:20|33258.5|33238.5|33254.4|33234.4|33258.5|33238.5|33252.6|33232.6|31
1648720830000|2022-03-31 10:00:30|33254.8|33234.8|33254.4|33234.4|33254.9|33234.9|33248.8|33228.8|34
1648720840000|2022-03-31 10:00:40|33254.3|33234.3|33258.4|33238.4|33258.4|33238.4|33253.3|33233.3|31
1648720850000|2022-03-31 10:00:50|33259|33239|33238.9|33218.9|33259|33239|33238.1|33218.1|33
1648720860000|2022-03-31 10:01:00|33239.3|33219.3|33255.1|33235.1|33256.4|33236.4|33239.3|33219.3|35
1648720870000|2022-03-31 10:01:10|33253.9|33233.9|33254.4|33234.4|33257.1|33237.1|33253.1|33233.1|34
1648720880000|2022-03-31 10:01:20|33254.3|33234.3|33241.7|33221.7|33256.3|33236.3|33234.3|33214.3|34
1648720890000|2022-03-31 10:01:30|33242.3|33222.3|33241.7|33221.7|33244.3|33224.3|33239.9|33219.9|33
1648720900000|2022-03-31 10:01:40|33242.1|33222.1|33243.7|33223.7|33247.2|33227.2|33241.3|33221.3|29
1648720910000|2022-03-31 10:01:50|33243.3|33223.3|33226.7|33206.7|33244.2|33224.2|33226.5|33206.5|36
1648720920000|2022-03-31 10:02:00|33228.3|33208.3|33227.6|33207.6|33230.3|33210.3|33227.3|33207.3|32
1648720930000|2022-03-31 10:02:10|33228.2|33208.2|33228.2|33208.2|33228.6|33208.6|33227.3|33207.3|25
1648720940000|2022-03-31 10:02:20|33228.5|33208.5|33233.7|33213.7|33235|33215|33228.5|33208.5|32
1648720950000|2022-03-31 10:02:30|33232.9|33212.9|33232.6|33212.6|33233.7|33213.7|33231.3|33211.3|32
1648720960000|2022-03-31 10:02:40|33232.5|33212.5|33233.5|33213.5|33235.3|33215.3|33231.8|33211.8|30
1648720970000|2022-03-31 10:02:50|33233.2|33213.2|33233.8|33213.8|33234.7|33214.7|33232.1|33212.1|22
1648720980000|2022-03-31 10:03:00|33234|33214|33233.8|33213.8|33235.6|33215.6|33233.3|33213.3|18
1648720990000|2022-03-31 10:03:10|33233.9|33213.9|33229.1|33209.1|33234.1|33214.1|33221.3|33201.3|27
1648721000000|2022-03-31 10:03:20|33229.4|33209.4|33231.8|33211.8|33231.8|33211.8|33228.1|33208.1|30
1648721010000|2022-03-31 10:03:30|33231|33211|33232.5|33212.5|33234.7|33214.7|33229.9|33209.9|32
1648721020000|2022-03-31 10:03:40|33232.1|33212.1|33231.8|33211.8|33233|33213|33229.8|33209.8|28
1648721030000|2022-03-31 10:03:50|33233.5|33213.5|33237|33217|33239.4|33219.4|33232.6|33212.6|27
1648721040000|2022-03-31 10:04:00|33238.1|33218.1|33251.7|33231.7|33251.7|33231.7|33236.7|33216.7|36
1648721050000|2022-03-31 10:04:10|33247.7|33227.7|33240.2|33220.2|33256.9|33236.9|33237.9|33217.9|35
1648721060000|2022-03-31 10:04:20|33238.2|33218.2|33282|33262|33283.4|33263.4|33232.4|33212.4|35
1648721070000|2022-03-31 10:04:30|33283.1|33263.1|33286.1|33266.1|33289.3|33269.3|33279.6|33259.6|32
1648721080000|2022-03-31 10:04:40|33283.8|33263.8|33284.7|33264.7|33287|33267|33282.8|33262.8|25
1648721090000|2022-03-31 10:04:50|33284.2|33264.2|33283.3|33263.3|33285.5|33265.5|33274.1|33254.1|22
1648721100000|2022-03-31 10:05:00|33283.2|33263.2|33282.7|33262.7|33288.4|33268.4|33282.6|33262.6|32
1648721110000|2022-03-31 10:05:10|33283.3|33263.3|33281.1|33261.1|33285|33265|33278.8|33258.8|28
1648721120000|2022-03-31 10:05:20|33280.1|33260.1|33281.9|33261.9|33283.2|33263.2|33279.2|33259.2|33
1648721130000|2022-03-31 10:05:30|33281.8|33261.8|33280.4|33260.4|33285.9|33265.9|33279|33259|28
1648721140000|2022-03-31 10:05:40|33280.1|33260.1|33281.3|33261.3|33281.3|33261.3|33279.4|33259.4|21
1648721150000|2022-03-31 10:05:50|33281.6|33261.6|33279.3|33259.3|33282.6|33262.6|33279|33259|28
1648721160000|2022-03-31 10:06:00|33279.1|33259.1|33281.1|33261.1|33283.1|33263.1|33279|33259|30
1648721170000|2022-03-31 10:06:10|33281|33261|33281.7|33261.7|33282.4|33262.4|33281|33261|27
1648721180000|2022-03-31 10:06:20|33281.3|33261.3|33279|33259|33284.7|33264.7|33279|33259|24
1648721190000|2022-03-31 10:06:30|33279.1|33259.1|33286.4|33266.4|33288.5|33268.5|33278.8|33258.8|35
1648721200000|2022-03-31 10:06:40|33288|33268|33286.1|33266.1|33288.1|33268.1|33285.9|33265.9|27
1648721210000|2022-03-31 10:06:50|33286.9|33266.9|33286.8|33266.8|33288|33268|33286.1|33266.1|21
1648721220000|2022-03-31 10:07:00|33287|33267|33278.9|33258.9|33287.1|33267.1|33277|33257|34
1648721230000|2022-03-31 10:07:10|33279.3|33259.3|33266.3|33246.3|33282.3|33262.3|33266.3|33246.3|30
1648721240000|2022-03-31 10:07:20|33267|33247|33269|33249|33277.5|33257.5|33263.2|33243.2|35
1648721250000|2022-03-31 10:07:30|33269.9|33249.9|33269.6|33249.6|33271.2|33251.2|33267.3|33247.3|29
1648721260000|2022-03-31 10:07:40|33269|33249|33269.7|33249.7|33269.7|33249.7|33268.3|33248.3|20
1648721270000|2022-03-31 10:07:50|33270|33250|33266.7|33246.7|33270.4|33250.4|33266.7|33246.7|24
1648721280000|2022-03-31 10:08:00|33266.4|33246.4|33263.2|33243.2|33266.4|33246.4|33258.7|33238.7|29
1648721290000|2022-03-31 10:08:10|33263.8|33243.8|33267.9|33247.9|33267.9|33247.9|33259.4|33239.4|24
1648721300000|2022-03-31 10:08:20|33266.3|33246.3|33266|33246|33267.6|33247.6|33264.4|33244.4|15
1648721310000|2022-03-31 10:08:30|33266.2|33246.2|33265.2|33245.2|33266.2|33246.2|33264.7|33244.7|20
1648721320000|2022-03-31 10:08:40|33264.6|33244.6|33262.6|33242.6|33265.9|33245.9|33256.7|33236.7|20
1648721330000|2022-03-31 10:08:50|33263.1|33243.1|33257.4|33237.4|33265.5|33245.5|33257.4|33237.4|33
1648721340000|2022-03-31 10:09:00|33257.8|33237.8|33255|33235|33261.7|33241.7|33251.6|33231.6|36
1648721350000|2022-03-31 10:09:10|33256.9|33236.9|33257.4|33237.4|33257.6|33237.6|33255.2|33235.2|32
1648721360000|2022-03-31 10:09:20|33258.2|33238.2|33258.2|33238.2|33258.8|33238.8|33256.8|33236.8|30
1648721370000|2022-03-31 10:09:30|33258.3|33238.3|33260.3|33240.3|33262|33242|33255.6|33235.6|32
1648721380000|2022-03-31 10:09:40|33261|33241|33268.3|33248.3|33270.6|33250.6|33259.7|33239.7|25
1648721390000|2022-03-31 10:09:50|33267.8|33247.8|33266.6|33246.6|33271.9|33251.9|33263|33243|23
1648721400000|2022-03-31 10:10:00|33267|33247|33271.1|33251.1|33272.1|33252.1|33267|33247|25
1648721410000|2022-03-31 10:10:10|33270.1|33250.1|33274.4|33254.4|33275.7|33255.7|33270|33250|27
1648721420000|2022-03-31 10:10:20|33273.3|33253.3|33274.3|33254.3|33276.7|33256.7|33272.5|33252.5|23
1648721430000|2022-03-31 10:10:30|33274.2|33254.2|33274.9|33254.9|33275|33255|33271.6|33251.6|23
1648721440000|2022-03-31 10:10:40|33275.1|33255.1|33273.1|33253.1|33275.1|33255.1|33271.9|33251.9|26
1648721450000|2022-03-31 10:10:50|33273|33253|33278.3|33258.3|33278.3|33258.3|33272.8|33252.8|21
1648721460000|2022-03-31 10:11:00|33277.9|33257.9|33274.4|33254.4|33278.2|33258.2|33274.4|33254.4|22
1648721470000|2022-03-31 10:11:10|33274.8|33254.8|33280|33260|33283.5|33263.5|33271|33251|31
1648721480000|2022-03-31 10:11:20|33282.1|33262.1|33275.8|33255.8|33282.1|33262.1|33273.1|33253.1|26
1648721490000|2022-03-31 10:11:30|33276.3|33256.3|33274.1|33254.1|33276.4|33256.4|33273.9|33253.9|21
1648721500000|2022-03-31 10:11:40|33273.5|33253.5|33274.7|33254.7|33275.7|33255.7|33273.5|33253.5|25
1648721510000|2022-03-31 10:11:50|33275|33255|33270.4|33250.4|33275|33255|33270|33250|23
1648721520000|2022-03-31 10:12:00|33270.9|33250.9|33272.5|33252.5|33272.7|33252.7|33270.9|33250.9|15
1648721530000|2022-03-31 10:12:10|33272.6|33252.6|33262|33242|33272.7|33252.7|33257|33237|25
1648721540000|2022-03-31 10:12:20|33261.6|33241.6|33259.8|33239.8|33262.5|33242.5|33258.8|33238.8|29
1648721550000|2022-03-31 10:12:30|33260.2|33240.2|33261.3|33241.3|33261.3|33241.3|33259.8|33239.8|13
1648721560000|2022-03-31 10:12:40|33261.5|33241.5|33274.6|33254.6|33275.5|33255.5|33261|33241|32
1648721570000|2022-03-31 10:12:50|33274.5|33254.5|33265.3|33245.3|33274.6|33254.6|33263.1|33243.1|31
1648721580000|2022-03-31 10:13:00|33265.5|33245.5|33274.4|33254.4|33279.1|33259.1|33264.4|33244.4|31
1648721590000|2022-03-31 10:13:10|33274.9|33254.9|33279.5|33259.5|33280.7|33260.7|33274.9|33254.9|31
1648721600000|2022-03-31 10:13:20|33281|33261|33279.6|33259.6|33281|33261|33276.6|33256.6|21
1648721610000|2022-03-31 10:13:30|33277.6|33257.6|33279.6|33259.6|33280.1|33260.1|33277.6|33257.6|15
1648721620000|2022-03-31 10:13:40|33279.7|33259.7|33278.8|33258.8|33281.2|33261.2|33278.6|33258.6|29
1648721630000|2022-03-31 10:13:50|33278.9|33258.9|33278|33258|33279.6|33259.6|33278|33258|20
1648721640000|2022-03-31 10:14:00|33277.6|33257.6|33274.7|33254.7|33279.5|33259.5|33274|33254|30
1648721650000|2022-03-31 10:14:10|33274.2|33254.2|33275.4|33255.4|33277.5|33257.5|33274.2|33254.2|29
1648721660000|2022-03-31 10:14:20|33276.4|33256.4|33276.4|33256.4|33277.6|33257.6|33275.4|33255.4|25
1648721670000|2022-03-31 10:14:30|33276.2|33256.2|33276.2|33256.2|33278|33258|33268.2|33248.2|34
1648721680000|2022-03-31 10:14:40|33281.3|33261.3|33279.6|33259.6|33281.3|33261.3|33276.4|33256.4|31
1648721690000|2022-03-31 10:14:50|33279.4|33259.4|33279.8|33259.8|33281|33261|33279|33259|22
1648721700000|2022-03-31 10:15:00|33280.2|33260.2|33310.4|33290.4|33312|33292|33280.1|33260.1|38
1648721710000|2022-03-31 10:15:10|33310.1|33290.1|33322.5|33302.5|33353|33306.9|33310|33270.7|32
1648721720000|2022-03-31 10:15:20|33322.2|33302.2|33324.9|33304.9|33352.1|33305.4|33321.7|33271.6|29
1648721730000|2022-03-31 10:15:30|33325.1|33305.1|33325|33305|33327.7|33307.7|33323.3|33303.3|31
1648721740000|2022-03-31 10:15:40|33324.6|33304.6|33324.1|33304.1|33325.7|33305.7|33324.1|33304.1|15
1648721750000|2022-03-31 10:15:50|33324.4|33304.4|33324.4|33304.4|33325.5|33305.5|33323.8|33303.8|24
1648721760000|2022-03-31 10:16:00|33324.3|33304.3|33324.3|33304.3|33325.6|33305.6|33323.2|33303.2|29
1648721770000|2022-03-31 10:16:10|33323.7|33303.7|33343.1|33323.1|33345.6|33325.6|33323.7|33303.7|29
1648721780000|2022-03-31 10:16:20|33343.5|33323.5|33343.8|33323.8|33345.3|33325.3|33341.7|33321.7|30
1648721790000|2022-03-31 10:16:30|33344.7|33324.7|33344.7|33324.7|33351.1|33331.1|33343.3|33323.3|38
1648721800000|2022-03-31 10:16:40|33346.4|33326.4|33344.5|33324.5|33346.4|33326.4|33336.9|33316.9|37
1648721810000|2022-03-31 10:16:50|33342.7|33322.7|33294.7|33274.7|33342.7|33322.7|33294.1|33274.1|36
1648721820000|2022-03-31 10:17:00|33298|33278|33297.9|33277.9|33300|33280|33296.4|33276.4|38
1648721830000|2022-03-31 10:17:10|33299|33279|33300.4|33280.4|33301.5|33281.5|33297.9|33277.9|34
1648721840000|2022-03-31 10:17:20|33300.7|33280.7|33301.7|33281.7|33302.4|33282.4|33300.4|33280.4|23
1648721850000|2022-03-31 10:17:30|33302.1|33282.1|33302.7|33282.7|33302.9|33282.9|33300.3|33280.3|28
1648721860000|2022-03-31 10:17:40|33302|33282|33304|33284|33305.3|33285.3|33300.7|33280.7|27
1648721870000|2022-03-31 10:17:50|33303.6|33283.6|33312.3|33292.3|33316|33296|33303.6|33283.6|34
1648721880000|2022-03-31 10:18:00|33310.8|33290.8|33299.6|33279.6|33313.8|33293.8|33299.3|33279.3|35
1648721890000|2022-03-31 10:18:10|33300|33280|33299.7|33279.7|33300.7|33280.7|33298.7|33278.7|29
1648721900000|2022-03-31 10:18:20|33300.1|33280.1|33301|33281|33302.2|33282.2|33299.3|33279.3|28
1648721910000|2022-03-31 10:18:30|33300.8|33280.8|33302.4|33282.4|33302.6|33282.6|33300.3|33280.3|23
1648721920000|2022-03-31 10:18:40|33302.5|33282.5|33299.7|33279.7|33302.5|33282.5|33299|33279|28
1648721930000|2022-03-31 10:18:50|33299.5|33279.5|33298.2|33278.2|33300.7|33280.7|33298.2|33278.2|25
1648721940000|2022-03-31 10:19:00|33299|33279|33298.4|33278.4|33300.1|33280.1|33298.2|33278.2|28
1648721950000|2022-03-31 10:19:10|33297.9|33277.9|33299|33279|33300|33280|33297.8|33277.8|24
1648721960000|2022-03-31 10:19:20|33299.1|33279.1|33302.7|33282.7|33303.3|33283.3|33298.3|33278.3|29
1648721970000|2022-03-31 10:19:30|33301.7|33281.7|33302.3|33282.3|33303.4|33283.4|33299.7|33279.7|28
1648721980000|2022-03-31 10:19:40|33302.1|33282.1|33303.7|33283.7|33304.3|33284.3|33301.1|33281.1|32
1648721990000|2022-03-31 10:19:50|33303.9|33283.9|33303.1|33283.1|33306.1|33286.1|33300.8|33280.8|29
1648722000000|2022-03-31 10:20:00|33303.7|33283.7|33304.8|33284.8|33305.7|33285.7|33302.9|33282.9|35
1648722010000|2022-03-31 10:20:10|33304.7|33284.7|33304.4|33284.4|33306.2|33286.2|33304.3|33284.3|29
1648722020000|2022-03-31 10:20:20|33304.6|33284.6|33304.4|33284.4|33305.4|33285.4|33303|33283|28
1648722030000|2022-03-31 10:20:30|33304.3|33284.3|33306.7|33286.7|33307.1|33287.1|33302|33282|29
1648722040000|2022-03-31 10:20:40|33306.6|33286.6|33314.8|33294.8|33316|33296|33306.3|33286.3|34
1648722050000|2022-03-31 10:20:50|33314.5|33294.5|33314.9|33294.9|33315.8|33295.8|33314.2|33294.2|34
1648722060000|2022-03-31 10:21:00|33315.2|33295.2|33314.1|33294.1|33315.4|33295.4|33312.4|33292.4|25
1648722070000|2022-03-31 10:21:10|33313.7|33293.7|33311|33291|33313.7|33293.7|33310.3|33290.3|20
1648722080000|2022-03-31 10:21:20|33311.1|33291.1|33312.2|33292.2|33313.1|33293.1|33310.9|33290.9|21
1648722090000|2022-03-31 10:21:30|33311.9|33291.9|33310.5|33290.5|33312.3|33292.3|33310.3|33290.3|28
1648722100000|2022-03-31 10:21:40|33311.2|33291.2|33311.7|33291.7|33311.7|33291.7|33310.4|33290.4|23
1648722110000|2022-03-31 10:21:50|33311.9|33291.9|33310.3|33290.3|33311.9|33291.9|33309.9|33289.9|16
1648722120000|2022-03-31 10:22:00|33310.6|33290.6|33310.3|33290.3|33311.1|33291.1|33306.2|33286.2|16
1648722130000|2022-03-31 10:22:10|33306.7|33286.7|33308.2|33288.2|33312.8|33292.8|33306.5|33286.5|15
1648722140000|2022-03-31 10:22:20|33309.2|33289.2|33310.2|33290.2|33310.8|33290.8|33308.5|33288.5|24
1648722150000|2022-03-31 10:22:30|33310.3|33290.3|33301.8|33281.8|33310.3|33290.3|33301.8|33281.8|23
1648722160000|2022-03-31 10:22:40|33302.5|33282.5|33304.4|33284.4|33305.9|33285.9|33299.9|33279.9|23
1648722170000|2022-03-31 10:22:50|33305.3|33285.3|33305.2|33285.2|33306.4|33286.4|33302.6|33282.6|29
1648722180000|2022-03-31 10:23:00|33305.5|33285.5|33315.2|33295.2|33316.9|33296.9|33305.3|33285.3|27
1648722190000|2022-03-31 10:23:10|33314|33294|33315|33295|33318|33298|33314|33294|22
1648722200000|2022-03-31 10:23:20|33315.2|33295.2|33312.7|33292.7|33319|33299|33310.3|33290.3|30
1648722210000|2022-03-31 10:23:30|33311.6|33291.6|33315.6|33295.6|33315.7|33295.7|33311.1|33291.1|29
1648722220000|2022-03-31 10:23:40|33316.7|33296.7|33307.1|33287.1|33316.7|33296.7|33306.5|33286.5|24
1648722230000|2022-03-31 10:23:50|33309.2|33289.2|33309.4|33289.4|33309.5|33289.5|33305.6|33285.6|30
1648722240000|2022-03-31 10:24:00|33307.7|33287.7|33308.3|33288.3|33309.9|33289.9|33307|33287|29
1648722250000|2022-03-31 10:24:10|33308.8|33288.8|33310.3|33290.3|33311.1|33291.1|33308.4|33288.4|28
1648722260000|2022-03-31 10:24:20|33310.4|33290.4|33310.3|33290.3|33311.5|33291.5|33309.4|33289.4|19
1648722270000|2022-03-31 10:24:30|33306.3|33286.3|33304.2|33284.2|33310.1|33290.1|33304.2|33284.2|27
1648722280000|2022-03-31 10:24:40|33305.3|33285.3|33305.8|33285.8|33313.1|33293.1|33304.5|33284.5|24
1648722290000|2022-03-31 10:24:50|33306.7|33286.7|33306.3|33286.3|33308.5|33288.5|33306.1|33286.1|24
1648722300000|2022-03-31 10:25:00|33306.6|33286.6|33307.9|33287.9|33308.9|33288.9|33306.2|33286.2|27
1648722310000|2022-03-31 10:25:10|33308|33288|33316.8|33296.8|33318.8|33298.8|33307.5|33287.5|36
1648722320000|2022-03-31 10:25:20|33318.1|33298.1|33317.8|33297.8|33319.5|33299.5|33317|33297|33
1648722330000|2022-03-31 10:25:30|33319.3|33299.3|33318.2|33298.2|33319.6|33299.6|33318.2|33298.2|12
1648722340000|2022-03-31 10:25:40|33319.3|33299.3|33323.6|33303.6|33325|33305|33319.3|33299.3|27
1648722350000|2022-03-31 10:25:50|33323.5|33303.5|33322.6|33302.6|33324.1|33304.1|33322.5|33302.5|16
1648722360000|2022-03-31 10:26:00|33325.6|33305.6|33323.2|33303.2|33325.6|33305.6|33322.6|33302.6|15
1648722370000|2022-03-31 10:26:10|33323.1|33303.1|33310.2|33290.2|33323.1|33303.1|33309.1|33289.1|29
1648722380000|2022-03-31 10:26:20|33310.4|33290.4|33312.6|33292.6|33313.7|33293.7|33308.7|33288.7|38
1648722390000|2022-03-31 10:26:30|33313.6|33293.6|33325.7|33305.7|33326.2|33306.2|33310.8|33290.8|34
1648722400000|2022-03-31 10:26:40|33326.8|33306.8|33325.9|33305.9|33327.3|33307.3|33325.4|33305.4|22
1648722410000|2022-03-31 10:26:50|33325.4|33305.4|33322.7|33302.7|33325.5|33305.5|33321.3|33301.3|26
1648722420000|2022-03-31 10:27:00|33321.8|33301.8|33316.9|33296.9|33322.7|33302.7|33316.8|33296.8|16
1648722430000|2022-03-31 10:27:10|33317.3|33297.3|33323.3|33303.3|33323.4|33303.4|33317.3|33297.3|19
1648722440000|2022-03-31 10:27:20|33323.4|33303.4|33322.9|33302.9|33323.4|33303.4|33318|33298|17
1648722450000|2022-03-31 10:27:30|33323.1|33303.1|33346|33326|33348.4|33328.4|33321.1|33301.1|31
1648722460000|2022-03-31 10:27:40|33345.8|33325.8|33347.6|33327.6|33347.6|33327.6|33343.8|33323.8|24
1648722470000|2022-03-31 10:27:50|33347.5|33327.5|33347.8|33327.8|33348.4|33328.4|33345.5|33325.5|14
1648722480000|2022-03-31 10:28:00|33348.8|33328.8|33348.9|33328.9|33349.2|33329.2|33343.1|33323.1|22
1648722490000|2022-03-31 10:28:10|33348.3|33328.3|33345.8|33325.8|33349.7|33329.7|33341.9|33321.9|22
1648722500000|2022-03-31 10:28:20|33346.6|33326.6|33346.2|33326.2|33347|33327|33344.6|33324.6|19
1648722510000|2022-03-31 10:28:30|33345.8|33325.8|33348.3|33328.3|33350.5|33330.5|33344.2|33324.2|22
1648722520000|2022-03-31 10:28:40|33347.4|33327.4|33348.6|33328.6|33349.4|33329.4|33347.2|33327.2|18
1648722530000|2022-03-31 10:28:50|33349.7|33329.7|33352|33332|33353.3|33333.3|33349.7|33329.7|20
1648722540000|2022-03-31 10:29:00|33352.7|33332.7|33350.7|33330.7|33352.7|33332.7|33350.3|33330.3|20
1648722550000|2022-03-31 10:29:10|33352|33332|33351.8|33331.8|33352|33332|33350.7|33330.7|14
1648722560000|2022-03-31 10:29:20|33354.3|33334.3|33356.8|33336.8|33356.8|33336.8|33354.2|33334.2|21
1648722570000|2022-03-31 10:29:30|33354.7|33334.7|33352.1|33332.1|33355.7|33335.7|33351.9|33331.9|24
1648722580000|2022-03-31 10:29:40|33352.3|33332.3|33353.3|33333.3|33354.4|33334.4|33352.3|33332.3|15
1648722590000|2022-03-31 10:29:50|33353.4|33333.4|33349.6|33329.6|33353.4|33333.4|33349.2|33329.2|11
1648722600000|2022-03-31 10:30:00|33349.9|33329.9|33349.4|33329.4|33351.9|33331.9|33346.2|33326.2|20
1648722610000|2022-03-31 10:30:10|33349.6|33329.6|33349.4|33329.4|33350.4|33330.4|33348.7|33328.7|16
1648722620000|2022-03-31 10:30:20|33350.7|33330.7|33352.4|33332.4|33353|33333|33347.5|33327.5|25
1648722630000|2022-03-31 10:30:30|33351.8|33331.8|33350.5|33330.5|33353.5|33333.5|33350.5|33330.5|16
1648722640000|2022-03-31 10:30:40|33350.6|33330.6|33356.8|33336.8|33356.8|33336.8|33350.5|33330.5|22
1648722650000|2022-03-31 10:30:50|33356.6|33336.6|33360.6|33340.6|33360.6|33340.6|33355.8|33335.8|19
1648722660000|2022-03-31 10:31:00|33359.9|33339.9|33360.7|33340.7|33361.7|33341.7|33359.3|33339.3|28
1648722670000|2022-03-31 10:31:10|33360|33340|33359.3|33339.3|33362.2|33342.2|33358.3|33338.3|22
1648722680000|2022-03-31 10:31:20|33359.4|33339.4|33360.5|33340.5|33361.9|33341.9|33359.2|33339.2|21
1648722690000|2022-03-31 10:31:30|33360.2|33340.2|33362.9|33342.9|33362.9|33342.9|33359.9|33339.9|21
1648722700000|2022-03-31 10:31:40|33362.3|33342.3|33363.4|33343.4|33363.4|33343.4|33361.2|33341.2|16
1648722710000|2022-03-31 10:31:50|33358.2|33338.2|33364.5|33344.5|33366.5|33346.5|33358|33338|25
1648722720000|2022-03-31 10:32:00|33361.3|33341.3|33372|33352|33372|33352|33361.3|33341.3|25
1648722730000|2022-03-31 10:32:10|33371.6|33351.6|33365|33345|33372.6|33352.6|33363.1|33343.1|29
1648722740000|2022-03-31 10:32:20|33365.6|33345.6|33366.5|33346.5|33366.9|33346.9|33362.5|33342.5|26
1648722750000|2022-03-31 10:32:30|33366.4|33346.4|33365.4|33345.4|33367.6|33347.6|33364.1|33344.1|27
1648722760000|2022-03-31 10:32:40|33365.6|33345.6|33363.3|33343.3|33367.5|33347.5|33361.6|33341.6|32
1648722770000|2022-03-31 10:32:50|33364.1|33344.1|33366.9|33346.9|33366.9|33346.9|33363.7|33343.7|24
1648722780000|2022-03-31 10:33:00|33366.8|33346.8|33367.2|33347.2|33367.2|33347.2|33365.6|33345.6|22
1648722790000|2022-03-31 10:33:10|33367|33347|33367|33347|33367.1|33347.1|33365.8|33345.8|21
1648722800000|2022-03-31 10:33:20|33366.7|33346.7|33367.4|33347.4|33367.5|33347.5|33366.5|33346.5|18
1648722810000|2022-03-31 10:33:30|33368|33348|33366.9|33346.9|33368.9|33348.9|33363.7|33343.7|16
1648722820000|2022-03-31 10:33:40|33367.4|33347.4|33365.2|33345.2|33368|33348|33363.6|33343.6|20
1648722830000|2022-03-31 10:33:50|33365.6|33345.6|33365.3|33345.3|33365.9|33345.9|33362.3|33342.3|23
1648722840000|2022-03-31 10:34:00|33365.4|33345.4|33366.1|33346.1|33366.3|33346.3|33365|33345|23
1648722850000|2022-03-31 10:34:10|33365.6|33345.6|33364.8|33344.8|33366.6|33346.6|33363.3|33343.3|23
1648722860000|2022-03-31 10:34:20|33365.3|33345.3|33366.6|33346.6|33366.6|33346.6|33364.7|33344.7|14
1648722870000|2022-03-31 10:34:30|33366.8|33346.8|33367.3|33347.3|33368.9|33348.9|33366.5|33346.5|29
1648722880000|2022-03-31 10:34:40|33367.8|33347.8|33373.9|33353.9|33377.3|33357.3|33366.7|33346.7|35
1648722890000|2022-03-31 10:34:50|33373.8|33353.8|33363.9|33343.9|33374.4|33354.4|33363.6|33343.6|35
1648722900000|2022-03-31 10:35:00|33362.7|33342.7|33365.1|33345.1|33365.6|33345.6|33362.7|33342.7|32
1648722910000|2022-03-31 10:35:10|33364.9|33344.9|33362|33342|33365.4|33345.4|33362|33342|19
1648722920000|2022-03-31 10:35:20|33361.8|33341.8|33360.3|33340.3|33362.2|33342.2|33357.7|33337.7|31
1648722930000|2022-03-31 10:35:30|33360.4|33340.4|33359|33339|33362|33342|33358.6|33338.6|25
1648722940000|2022-03-31 10:35:40|33358.7|33338.7|33360.3|33340.3|33360.6|33340.6|33358.7|33338.7|20
1648722950000|2022-03-31 10:35:50|33359.3|33339.3|33359.8|33339.8|33361.5|33341.5|33357.6|33337.6|21
1648722960000|2022-03-31 10:36:00|33359.2|33339.2|33361.6|33341.6|33362.3|33342.3|33359.2|33339.2|19
1648722970000|2022-03-31 10:36:10|33361.9|33341.9|33365.7|33345.7|33373.5|33353.5|33361.4|33341.4|30
1648722980000|2022-03-31 10:36:20|33366.4|33346.4|33365.3|33345.3|33367|33347|33365.3|33345.3|21
1648722990000|2022-03-31 10:36:30|33365.6|33345.6|33366.1|33346.1|33367.1|33347.1|33363|33343|28
1648723000000|2022-03-31 10:36:40|33365.9|33345.9|33366.4|33346.4|33366.9|33346.9|33364.4|33344.4|27
1648723010000|2022-03-31 10:36:50|33366.7|33346.7|33367.3|33347.3|33368.4|33348.4|33364.2|33344.2|24
1648723020000|2022-03-31 10:37:00|33367.7|33347.7|33370.8|33350.8|33371|33351|33365|33345|32
1648723030000|2022-03-31 10:37:10|33369|33349|33373.2|33353.2|33373.9|33353.9|33367.7|33347.7|29
1648723040000|2022-03-31 10:37:20|33374.1|33354.1|33373.8|33353.8|33379.4|33359.4|33372.1|33352.1|31
1648723050000|2022-03-31 10:37:30|33374.2|33354.2|33373.1|33353.1|33375.3|33355.3|33373.1|33353.1|25
1648723060000|2022-03-31 10:37:40|33373.9|33353.9|33375.9|33355.9|33376|33356|33373.8|33353.8|16
1648723070000|2022-03-31 10:37:50|33376.1|33356.1|33414.1|33394.1|33434.3|33400.3|33375.7|33355.7|27
1648723080000|2022-03-31 10:38:00|33413.9|33393.9|33398.6|33378.6|33415.3|33395.3|33398.3|33378.3|35
1648723090000|2022-03-31 10:38:10|33398.8|33378.8|33397.8|33377.8|33400.3|33380.3|33397.4|33377.4|25
1648723100000|2022-03-31 10:38:20|33398.3|33378.3|33396.9|33376.9|33398.4|33378.4|33394.6|33374.6|26
1648723110000|2022-03-31 10:38:30|33395.5|33375.5|33397.9|33377.9|33402.4|33382.4|33395.5|33375.5|33
1648723120000|2022-03-31 10:38:40|33396.9|33376.9|33414.9|33394.9|33415.4|33395.4|33396.9|33376.9|33
1648723130000|2022-03-31 10:38:50|33413.9|33393.9|33414.5|33394.5|33417|33397|33410.2|33390.2|34
1648723140000|2022-03-31 10:39:00|33413.1|33393.1|33421.5|33401.5|33421.5|33401.5|33413.1|33393.1|31
1648723150000|2022-03-31 10:39:10|33422.4|33402.4|33422.6|33402.6|33427|33407|33421|33401|32
1648723160000|2022-03-31 10:39:20|33423.3|33403.3|33421.8|33401.8|33424.7|33404.7|33411.9|33391.9|30
1648723170000|2022-03-31 10:39:30|33423.1|33403.1|33422.2|33402.2|33423.1|33403.1|33419.7|33399.7|31
1648723180000|2022-03-31 10:39:40|33423.3|33403.3|33422.6|33402.6|33427|33407|33421.5|33401.5|30
1648723190000|2022-03-31 10:39:50|33422.5|33402.5|33418.6|33398.6|33423.5|33403.5|33417.4|33397.4|31
1648723200000|2022-03-31 10:40:00|33415.5|33395.5|33404.5|33384.5|33417.9|33397.9|33399.5|33379.5|33
1648723210000|2022-03-31 10:40:10|33407.2|33387.2|33401.3|33381.3|33407.2|33387.2|33399.1|33379.1|27
1648723220000|2022-03-31 10:40:20|33401.1|33381.1|33404.2|33384.2|33404.4|33384.4|33400.9|33380.9|25
1648723230000|2022-03-31 10:40:30|33404.1|33384.1|33402.6|33382.6|33405.5|33385.5|33402.6|33382.6|30
1648723240000|2022-03-31 10:40:40|33402|33382|33403.1|33383.1|33403.1|33383.1|33401.5|33381.5|20
1648723250000|2022-03-31 10:40:50|33402.7|33382.7|33402.7|33382.7|33404.3|33384.3|33402.7|33382.7|19
1648723260000|2022-03-31 10:41:00|33402.1|33382.1|33404.9|33384.9|33406.1|33386.1|33401.5|33381.5|23
1648723270000|2022-03-31 10:41:10|33405|33385|33400.2|33380.2|33405|33385|33399.2|33379.2|25
1648723280000|2022-03-31 10:41:20|33400.5|33380.5|33401.5|33381.5|33402.1|33382.1|33400.4|33380.4|23
1648723290000|2022-03-31 10:41:30|33402.3|33382.3|33401.1|33381.1|33402.3|33382.3|33400|33380|20
1648723300000|2022-03-31 10:41:40|33401.2|33381.2|33404.1|33384.1|33404.7|33384.7|33400.5|33380.5|27
1648723310000|2022-03-31 10:41:50|33404.8|33384.8|33408.1|33388.1|33409.7|33389.7|33404.4|33384.4|29
1648723320000|2022-03-31 10:42:00|33407.9|33387.9|33410.1|33390.1|33411.8|33391.8|33407.9|33387.9|29
1648723330000|2022-03-31 10:42:10|33409.9|33389.9|33410.5|33390.5|33412|33392|33409.5|33389.5|24
1648723340000|2022-03-31 10:42:20|33409.9|33389.9|33408.7|33388.7|33412.5|33392.5|33408.7|33388.7|25
1648723350000|2022-03-31 10:42:30|33406.4|33386.4|33407.1|33387.1|33409.2|33389.2|33405.7|33385.7|18
1648723360000|2022-03-31 10:42:40|33407|33387|33406.6|33386.6|33410.3|33390.3|33404.1|33384.1|21
1648723370000|2022-03-31 10:42:50|33405.8|33385.8|33399.3|33379.3|33405.8|33385.8|33397.9|33377.9|20
1648723380000|2022-03-31 10:43:00|33399.2|33379.2|33405.4|33385.4|33405.7|33385.7|33399.2|33379.2|21
1648723390000|2022-03-31 10:43:10|33405.2|33385.2|33406.3|33386.3|33410.8|33390.8|33405.2|33385.2|26
1648723400000|2022-03-31 10:43:20|33410.5|33390.5|33407.2|33387.2|33410.5|33390.5|33406.6|33386.6|19
1648723410000|2022-03-31 10:43:30|33407.3|33387.3|33406.1|33386.1|33409.3|33389.3|33405.9|33385.9|18
1648723420000|2022-03-31 10:43:40|33406|33386|33424.5|33404.5|33424.5|33404.5|33406|33386|22
1648723430000|2022-03-31 10:43:50|33422.7|33402.7|33422.3|33402.3|33424.2|33404.2|33420.3|33400.3|34
1648723440000|2022-03-31 10:44:00|33422.7|33402.7|33411.2|33391.2|33423.3|33403.3|33409.9|33389.9|32
1648723450000|2022-03-31 10:44:10|33411.1|33391.1|33417.6|33397.6|33418.6|33398.6|33407.9|33387.9|33
1648723460000|2022-03-31 10:44:20|33417.9|33397.9|33415.7|33395.7|33419.3|33399.3|33415|33395|21
1648723470000|2022-03-31 10:44:30|33416|33396|33416.6|33396.6|33420.5|33400.5|33415.1|33395.1|29
1648723480000|2022-03-31 10:44:40|33416.7|33396.7|33416.8|33396.8|33418.6|33398.6|33415.7|33395.7|26
1648723490000|2022-03-31 10:44:50|33416.3|33396.3|33416.4|33396.4|33416.7|33396.7|33415.2|33395.2|22
1648723500000|2022-03-31 10:45:00|33416.1|33396.1|33411.8|33391.8|33416.1|33396.1|33410|33390|29
1648723510000|2022-03-31 10:45:10|33410.8|33390.8|33408.2|33388.2|33411.4|33391.4|33408|33388|26
1648723520000|2022-03-31 10:45:20|33407.2|33387.2|33407.6|33387.6|33412|33392|33407.2|33387.2|23
1648723530000|2022-03-31 10:45:30|33407.7|33387.7|33407.6|33387.6|33409.4|33389.4|33406.4|33386.4|20
1648723540000|2022-03-31 10:45:40|33408|33388|33402.7|33382.7|33408.5|33388.5|33402|33382|22
1648723550000|2022-03-31 10:45:50|33403.1|33383.1|33405|33385|33406.5|33386.5|33403.1|33383.1|32
1648723560000|2022-03-31 10:46:00|33404.3|33384.3|33405|33385|33417.1|33397.1|33395.7|33375.7|31
1648723570000|2022-03-31 10:46:10|33405.5|33385.5|33408.9|33388.9|33409.5|33389.5|33405.2|33385.2|32
1648723580000|2022-03-31 10:46:20|33410.8|33390.8|33408.6|33388.6|33410.8|33390.8|33408.2|33388.2|14
1648723590000|2022-03-31 10:46:30|33408.2|33388.2|33409.5|33389.5|33410|33390|33408.2|33388.2|13
1648723600000|2022-03-31 10:46:40|33409.8|33389.8|33406.6|33386.6|33409.8|33389.8|33405.2|33385.2|20
1648723610000|2022-03-31 10:46:50|33407.1|33387.1|33412.3|33392.3|33413|33393|33405.9|33385.9|30
1648723620000|2022-03-31 10:47:00|33412.2|33392.2|33411.8|33391.8|33413.5|33393.5|33410.7|33390.7|16
1648723630000|2022-03-31 10:47:10|33411.7|33391.7|33408.9|33388.9|33412.8|33392.8|33408.9|33388.9|21
1648723640000|2022-03-31 10:47:20|33408.8|33388.8|33410.1|33390.1|33410.5|33390.5|33408.6|33388.6|21
1648723650000|2022-03-31 10:47:30|33410.5|33390.5|33413.5|33393.5|33413.9|33393.9|33409.6|33389.6|28
1648723660000|2022-03-31 10:47:40|33413.4|33393.4|33409.9|33389.9|33413.4|33393.4|33408.3|33388.3|21
1648723670000|2022-03-31 10:47:50|33409.7|33389.7|33411.7|33391.7|33412.4|33392.4|33409.4|33389.4|22
1648723680000|2022-03-31 10:48:00|33412.1|33392.1|33410.9|33390.9|33412.1|33392.1|33408.2|33388.2|25
1648723690000|2022-03-31 10:48:10|33411.5|33391.5|33412.2|33392.2|33412.8|33392.8|33409.3|33389.3|24
1648723700000|2022-03-31 10:48:20|33412.3|33392.3|33407.1|33387.1|33412.4|33392.4|33407.1|33387.1|27
1648723710000|2022-03-31 10:48:30|33407.3|33387.3|33406.1|33386.1|33407.3|33387.3|33406.1|33386.1|19
1648723720000|2022-03-31 10:48:40|33406.4|33386.4|33406.1|33386.1|33406.8|33386.8|33405.8|33385.8|13
1648723730000|2022-03-31 10:48:50|33406.2|33386.2|33406.2|33386.2|33406.8|33386.8|33405.8|33385.8|20
1648723740000|2022-03-31 10:49:00|33407.2|33387.2|33405|33385|33407.2|33387.2|33404.4|33384.4|27
1648723750000|2022-03-31 10:49:10|33404.9|33384.9|33405.5|33385.5|33405.9|33385.9|33404.9|33384.9|19
1648723760000|2022-03-31 10:49:20|33405.6|33385.6|33405.6|33385.6|33405.8|33385.8|33405|33385|16
1648723770000|2022-03-31 10:49:30|33404.1|33384.1|33402.3|33382.3|33404.9|33384.9|33398|33378|22
1648723780000|2022-03-31 10:49:40|33402.9|33382.9|33403.7|33383.7|33404|33384|33401.9|33381.9|29
1648723790000|2022-03-31 10:49:50|33404|33384|33404|33384|33405.9|33385.9|33402.6|33382.6|27
1648723800000|2022-03-31 10:50:00|33403.8|33383.8|33402|33382|33403.9|33383.9|33401.9|33381.9|23
1648723810000|2022-03-31 10:50:10|33401.9|33381.9|33398.8|33378.8|33401.9|33381.9|33398.5|33378.5|24
1648723820000|2022-03-31 10:50:20|33399.1|33379.1|33399.4|33379.4|33400.7|33380.7|33397.4|33377.4|31
1648723830000|2022-03-31 10:50:30|33399.2|33379.2|33400.3|33380.3|33401.6|33381.6|33397.5|33377.5|25
1648723840000|2022-03-31 10:50:40|33400.1|33380.1|33369.2|33349.2|33400.3|33380.3|33369.2|33349.2|28
1648723850000|2022-03-31 10:50:50|33370.5|33350.5|33378|33358|33379.7|33359.7|33370.5|33350.5|24
1648723860000|2022-03-31 10:51:00|33377.9|33357.9|33376.8|33356.8|33379.4|33359.4|33376.8|33356.8|24
1648723870000|2022-03-31 10:51:10|33376.7|33356.7|33377|33357|33377.4|33357.4|33375.1|33355.1|22
1648723880000|2022-03-31 10:51:20|33376.9|33356.9|33377.4|33357.4|33382|33362|33371.8|33351.8|26
1648723890000|2022-03-31 10:51:30|33377.6|33357.6|33372.3|33352.3|33378.6|33358.6|33372.3|33352.3|23
1648723900000|2022-03-31 10:51:40|33372.7|33352.7|33374.9|33354.9|33378.8|33358.8|33370.1|33350.1|26
1648723910000|2022-03-31 10:51:50|33374.5|33354.5|33374.9|33354.9|33377|33357|33374.4|33354.4|21
1648723920000|2022-03-31 10:52:00|33374.1|33354.1|33372.7|33352.7|33375.8|33355.8|33372.4|33352.4|28
1648723930000|2022-03-31 10:52:10|33370.1|33350.1|33371.2|33351.2|33371.7|33351.7|33369.8|33349.8|22
1648723940000|2022-03-31 10:52:20|33370.5|33350.5|33371.5|33351.5|33372.8|33352.8|33370.5|33350.5|23
1648723950000|2022-03-31 10:52:30|33371.1|33351.1|33373.6|33353.6|33373.8|33353.8|33370.9|33350.9|19
1648723960000|2022-03-31 10:52:40|33374.8|33354.8|33404.1|33384.1|33409.8|33389.8|33374.8|33354.8|33
1648723970000|2022-03-31 10:52:50|33404.4|33384.4|33398.2|33378.2|33405.2|33385.2|33395.1|33375.1|30
1648723980000|2022-03-31 10:53:00|33398.7|33378.7|33390.9|33370.9|33400.3|33380.3|33390.9|33370.9|27
1648723990000|2022-03-31 10:53:10|33393.9|33373.9|33397.5|33377.5|33397.6|33377.6|33392.5|33372.5|30
1648724000000|2022-03-31 10:53:20|33397.9|33377.9|33396.5|33376.5|33398.1|33378.1|33395.7|33375.7|31
1648724010000|2022-03-31 10:53:30|33395.7|33375.7|33390.9|33370.9|33397.2|33377.2|33390.9|33370.9|17
1648724020000|2022-03-31 10:53:40|33391.2|33371.2|33392.4|33372.4|33394.7|33374.7|33391.2|33371.2|22
1648724030000|2022-03-31 10:53:50|33391.8|33371.8|33392|33372|33392.9|33372.9|33389.6|33369.6|28
1648724040000|2022-03-31 10:54:00|33392.3|33372.3|33392.5|33372.5|33393|33373|33391.6|33371.6|16
1648724050000|2022-03-31 10:54:10|33392.4|33372.4|33394.2|33374.2|33395|33375|33392.4|33372.4|24
1648724060000|2022-03-31 10:54:20|33394|33374|33395.2|33375.2|33396.2|33376.2|33393.8|33373.8|20
1648724070000|2022-03-31 10:54:30|33395.1|33375.1|33403.3|33383.3|33403.3|33383.3|33395.1|33375.1|22
1648724080000|2022-03-31 10:54:40|33403.2|33383.2|33403.1|33383.1|33403.5|33383.5|33400.8|33380.8|22
1648724090000|2022-03-31 10:54:50|33402.7|33382.7|33400.3|33380.3|33403.6|33383.6|33399.6|33379.6|23
1648724100000|2022-03-31 10:55:00|33400.6|33380.6|33400.6|33380.6|33402.6|33382.6|33400.3|33380.3|19
1648724110000|2022-03-31 10:55:10|33400.7|33380.7|33399.4|33379.4|33402.9|33382.9|33398.9|33378.9|21
1648724120000|2022-03-31 10:55:20|33400|33380|33404.5|33384.5|33406.5|33386.5|33400|33380|26
1648724130000|2022-03-31 10:55:30|33404.7|33384.7|33409.1|33389.1|33412.8|33392.8|33403.7|33383.7|33
1648724140000|2022-03-31 10:55:40|33408|33388|33409.5|33389.5|33410.3|33390.3|33407.6|33387.6|26
1648724150000|2022-03-31 10:55:50|33408.9|33388.9|33409.2|33389.2|33410.4|33390.4|33408.5|33388.5|20
1648724160000|2022-03-31 10:56:00|33409.8|33389.8|33409|33389|33411.2|33391.2|33409|33389|24
1648724170000|2022-03-31 10:56:10|33409.1|33389.1|33409.7|33389.7|33410.1|33390.1|33408.8|33388.8|18
1648724180000|2022-03-31 10:56:20|33409.8|33389.8|33407.6|33387.6|33410|33390|33407.6|33387.6|22
1648724190000|2022-03-31 10:56:30|33404.8|33384.8|33403.6|33383.6|33405.2|33385.2|33402.9|33382.9|18
1648724200000|2022-03-31 10:56:40|33403.7|33383.7|33403.3|33383.3|33405.2|33385.2|33402.4|33382.4|25
1648724210000|2022-03-31 10:56:50|33402.8|33382.8|33404.7|33384.7|33404.7|33384.7|33402.2|33382.2|25
1648724220000|2022-03-31 10:57:00|33405.1|33385.1|33406.4|33386.4|33406.9|33386.9|33403.3|33383.3|25
1648724230000|2022-03-31 10:57:10|33406.5|33386.5|33411.9|33391.9|33416.5|33396.5|33406.5|33386.5|28
1648724240000|2022-03-31 10:57:20|33413.2|33393.2|33414.3|33394.3|33416.3|33396.3|33413|33393|29
1648724250000|2022-03-31 10:57:30|33414.6|33394.6|33416.9|33396.9|33416.9|33396.9|33411.7|33391.7|26
1648724260000|2022-03-31 10:57:40|33417.2|33397.2|33421.2|33401.2|33424.3|33404.3|33416.9|33396.9|26
1648724270000|2022-03-31 10:57:50|33422.6|33402.6|33419.4|33399.4|33424|33404|33417.5|33397.5|33
1648724280000|2022-03-31 10:58:00|33420.1|33400.1|33420.3|33400.3|33421.4|33401.4|33416.2|33396.2|32
1648724290000|2022-03-31 10:58:10|33420.5|33400.5|33415.8|33395.8|33421.1|33401.1|33414.9|33394.9|19
1648724300000|2022-03-31 10:58:20|33416.6|33396.6|33413.1|33393.1|33416.6|33396.6|33412.5|33392.5|16
1648724310000|2022-03-31 10:58:30|33413.2|33393.2|33415.2|33395.2|33415.2|33395.2|33412.4|33392.4|21
1648724320000|2022-03-31 10:58:40|33415.5|33395.5|33415.8|33395.8|33417.3|33397.3|33413|33393|28
1648724330000|2022-03-31 10:58:50|33415.6|33395.6|33415.1|33395.1|33416.4|33396.4|33412.6|33392.6|21
1648724340000|2022-03-31 10:59:00|33415.3|33395.3|33415.7|33395.7|33415.7|33395.7|33412.8|33392.8|24
1648724350000|2022-03-31 10:59:10|33415.6|33395.6|33418|33398|33425.8|33405.8|33415.4|33395.4|23
1648724360000|2022-03-31 10:59:20|33417.6|33397.6|33420.2|33400.2|33421.1|33401.1|33417.3|33397.3|28
1648724370000|2022-03-31 10:59:30|33420|33400|33423|33403|33423.8|33403.8|33419.1|33399.1|28
1648724380000|2022-03-31 10:59:40|33423.3|33403.3|33421.6|33401.6|33423.3|33403.3|33419.6|33399.6|23
1648724390000|2022-03-31 10:59:50|33422.2|33402.2|33424.7|33404.7|33429.4|33409.4|33421|33401|25
1648724400000|2022-03-31 11:00:00|33425.7|33405.7|33427.4|33407.4|33433.8|33413.8|33425.5|33405.5|36
1648724410000|2022-03-31 11:00:10|33429.1|33409.1|33426.9|33406.9|33430.2|33410.2|33426.6|33406.6|22
1648724420000|2022-03-31 11:00:20|33426.6|33406.6|33427.4|33407.4|33427.4|33407.4|33425.8|33405.8|20
1648724430000|2022-03-31 11:00:30|33426.3|33406.3|33421.7|33401.7|33427.3|33407.3|33421.1|33401.1|28
1648724440000|2022-03-31 11:00:40|33422.3|33402.3|33417.9|33397.9|33423.9|33403.9|33417.9|33397.9|27
1648724450000|2022-03-31 11:00:50|33419.4|33399.4|33418.5|33398.5|33420.4|33400.4|33416.8|33396.8|27
1648724460000|2022-03-31 11:01:00|33418.7|33398.7|33415.9|33395.9|33420.7|33400.7|33415.9|33395.9|26
1648724470000|2022-03-31 11:01:10|33416|33396|33417.8|33397.8|33417.8|33397.8|33416|33396|21
1648724480000|2022-03-31 11:01:20|33418.1|33398.1|33418.8|33398.8|33421.2|33401.2|33416.7|33396.7|25
1648724490000|2022-03-31 11:01:30|33419.5|33399.5|33421|33401|33421|33401|33416.4|33396.4|24
1648724500000|2022-03-31 11:01:40|33420.9|33400.9|33421|33401|33421.5|33401.5|33419.5|33399.5|29
1648724510000|2022-03-31 11:01:50|33420.8|33400.8|33418.2|33398.2|33421.1|33401.1|33416.6|33396.6|31
1648724520000|2022-03-31 11:02:00|33418.7|33398.7|33423.4|33403.4|33423.8|33403.8|33414.3|33394.3|32
1648724530000|2022-03-31 11:02:10|33422.4|33402.4|33416.5|33396.5|33422.4|33402.4|33414.7|33394.7|36
1648724540000|2022-03-31 11:02:20|33416.9|33396.9|33416.4|33396.4|33420.8|33400.8|33414.9|33394.9|32
1648724550000|2022-03-31 11:02:30|33416.3|33396.3|33410.2|33390.2|33416.8|33396.8|33406.1|33386.1|39
1648724560000|2022-03-31 11:02:40|33409.6|33389.6|33412.3|33392.3|33417.1|33397.1|33408.7|33388.7|37
1648724570000|2022-03-31 11:02:50|33413.4|33393.4|33410.2|33390.2|33413.6|33393.6|33409.1|33389.1|33
1648724580000|2022-03-31 11:03:00|33410.5|33390.5|33407.6|33387.6|33411.7|33391.7|33405.6|33385.6|25
1648724590000|2022-03-31 11:03:10|33407.7|33387.7|33380.1|33360.1|33408.3|33388.3|33376.7|33356.7|28
1648724600000|2022-03-31 11:03:20|33370.4|33350.4|33376.5|33356.5|33376.5|33356.5|33369.1|33349.1|36
1648724610000|2022-03-31 11:03:30|33372.4|33352.4|33377.2|33357.2|33377.7|33357.7|33372.4|33352.4|32
1648724620000|2022-03-31 11:03:40|33376.2|33356.2|33376.2|33356.2|33377.2|33357.2|33375.1|33355.1|22
1648724630000|2022-03-31 11:03:50|33377.6|33357.6|33398.5|33378.5|33409.3|33389.3|33376.7|33356.7|34
1648724640000|2022-03-31 11:04:00|33397.8|33377.8|33391.2|33371.2|33399.2|33379.2|33385.6|33365.6|38
1648724650000|2022-03-31 11:04:10|33391|33371|33391.2|33371.2|33391.8|33371.8|33389.9|33369.9|25
1648724660000|2022-03-31 11:04:20|33390.8|33370.8|33389.9|33369.9|33393.7|33373.7|33389.9|33369.9|34
1648724670000|2022-03-31 11:04:30|33389.7|33369.7|33388.2|33368.2|33390.4|33370.4|33387.9|33367.9|25
1648724680000|2022-03-31 11:04:40|33386.7|33366.7|33382.6|33362.6|33387.9|33367.9|33382.4|33362.4|24
1648724690000|2022-03-31 11:04:50|33385.7|33365.7|33384.9|33364.9|33388.3|33368.3|33384.1|33364.1|35
1648724700000|2022-03-31 11:05:00|33385.8|33365.8|33379.8|33359.8|33386|33366|33379.8|33359.8|28
1648724710000|2022-03-31 11:05:10|33380.1|33360.1|33381.9|33361.9|33383.4|33363.4|33379|33359|27
1648724720000|2022-03-31 11:05:20|33381.8|33361.8|33384|33364|33386|33366|33381.8|33361.8|32
1648724730000|2022-03-31 11:05:30|33383|33363|33383.3|33363.3|33383.9|33363.9|33381.3|33361.3|24
1648724740000|2022-03-31 11:05:40|33383|33363|33384.2|33364.2|33384.7|33364.7|33382.4|33362.4|20
1648724750000|2022-03-31 11:05:50|33384.3|33364.3|33383.3|33363.3|33386.2|33366.2|33381|33361|31
1648724760000|2022-03-31 11:06:00|33382.5|33362.5|33383.4|33363.4|33383.4|33363.4|33378.5|33358.5|28
1648724770000|2022-03-31 11:06:10|33382.5|33362.5|33383.8|33363.8|33384.8|33364.8|33381.2|33361.2|25
1648724780000|2022-03-31 11:06:20|33384.2|33364.2|33381.8|33361.8|33385|33365|33381.8|33361.8|22
1648724790000|2022-03-31 11:06:30|33378.9|33358.9|33359.5|33339.5|33378.9|33358.9|33354.8|33334.8|32
1648724800000|2022-03-31 11:06:40|33361|33341|33388.4|33306.1|33390.8|33341.2|33353.3|33306.1|36
1648724810000|2022-03-31 11:06:50|33387|33308.8|33355.1|33335.1|33389.2|33339.8|33352.9|33308.1|33
1648724820000|2022-03-31 11:07:00|33354.6|33334.6|33351.5|33331.5|33355.1|33335.1|33349.5|33329.5|17
1648724830000|2022-03-31 11:07:10|33350.7|33330.7|33358|33338|33391.2|33342.9|33350.3|33311.8|28
1648724840000|2022-03-31 11:07:20|33358.9|33338.9|33359.3|33339.3|33359.5|33339.5|33356.6|33336.6|26
1648724850000|2022-03-31 11:07:30|33358.7|33338.7|33360.1|33340.1|33361.3|33341.3|33358.7|33338.7|26
1648724860000|2022-03-31 11:07:40|33360.4|33340.4|33356.8|33336.8|33360.9|33340.9|33355.6|33335.6|23
1648724870000|2022-03-31 11:07:50|33356.9|33336.9|33358.1|33338.1|33359.4|33339.4|33356.5|33336.5|22
1648724880000|2022-03-31 11:08:00|33358|33338|33358.1|33338.1|33358.4|33338.4|33356.6|33336.6|21
1648724890000|2022-03-31 11:08:10|33357.9|33337.9|33358.3|33338.3|33359.4|33339.4|33356.4|33336.4|25
1648724900000|2022-03-31 11:08:20|33358.4|33338.4|33356.1|33336.1|33358.6|33338.6|33354.6|33334.6|29
1648724910000|2022-03-31 11:08:30|33356.7|33336.7|33354.9|33334.9|33356.7|33336.7|33353.8|33333.8|14
1648724920000|2022-03-31 11:08:40|33355.4|33335.4|33356.6|33336.6|33358.3|33338.3|33355.3|33335.3|23
1648724930000|2022-03-31 11:08:50|33356.2|33336.2|33355.2|33335.2|33357.1|33337.1|33352.6|33332.6|23
1648724940000|2022-03-31 11:09:00|33354.4|33334.4|33328.3|33308.3|33354.4|33334.4|33327.9|33307.9|36
1648724950000|2022-03-31 11:09:10|33329.2|33309.2|33329.5|33309.5|33330.9|33310.9|33328.3|33308.3|27
1648724960000|2022-03-31 11:09:20|33330.3|33310.3|33340.3|33320.3|33348.5|33328.5|33329.9|33309.9|31
1648724970000|2022-03-31 11:09:30|33343.1|33323.1|33337.8|33317.8|33343.1|33323.1|33336.5|33316.5|31
1648724980000|2022-03-31 11:09:40|33338.5|33318.5|33336.6|33316.6|33340.5|33320.5|33332.8|33312.8|32
1648724990000|2022-03-31 11:09:50|33336.4|33316.4|33335.2|33315.2|33337.9|33317.9|33334|33314|30
1648725000000|2022-03-31 11:10:00|33334.3|33314.3|33334.8|33314.8|33336.3|33316.3|33333.3|33313.3|33
1648725010000|2022-03-31 11:10:10|33333.4|33313.4|33322.9|33302.9|33352.6|33316.4|33321.1|33277.1|31
1648725020000|2022-03-31 11:10:20|33323.3|33303.3|33318.1|33298.1|33326.9|33306.9|33309.5|33289.5|34
1648725030000|2022-03-31 11:10:30|33316.9|33296.9|33314.2|33294.2|33318.9|33298.9|33314.2|33294.2|26
1648725040000|2022-03-31 11:10:40|33313.9|33293.9|33316.4|33296.4|33316.6|33296.6|33308.1|33288.1|20
1648725050000|2022-03-31 11:10:50|33317.2|33297.2|33311.2|33291.2|33317.2|33297.2|33310|33290|25
1648725060000|2022-03-31 11:11:00|33311.5|33291.5|33317.5|33297.5|33318.3|33298.3|33311.5|33291.5|26
1648725070000|2022-03-31 11:11:10|33317.6|33297.6|33315.6|33295.6|33319.8|33299.8|33315.6|33295.6|22
1648725080000|2022-03-31 11:11:20|33316|33296|33321.2|33301.2|33324.7|33304.7|33315.2|33295.2|30
1648725090000|2022-03-31 11:11:30|33318.1|33298.1|33318.4|33298.4|33319.8|33299.8|33317.4|33297.4|21
1648725100000|2022-03-31 11:11:40|33319.1|33299.1|33320.2|33300.2|33320.4|33300.4|33317.6|33297.6|21
1648725110000|2022-03-31 11:11:50|33320.7|33300.7|33324.6|33304.6|33325.5|33305.5|33319.4|33299.4|30
1648725120000|2022-03-31 11:12:00|33325.2|33305.2|33322.4|33302.4|33326.2|33306.2|33322.3|33302.3|29
1648725130000|2022-03-31 11:12:10|33322.5|33302.5|33321.6|33301.6|33323.7|33303.7|33321|33301|26
1648725140000|2022-03-31 11:12:20|33321.7|33301.7|33317.7|33297.7|33323.7|33303.7|33315.1|33295.1|23
1648725150000|2022-03-31 11:12:30|33318.6|33298.6|33312.6|33292.6|33319.7|33299.7|33310.5|33290.5|27
1648725160000|2022-03-31 11:12:40|33311.2|33291.2|33320.3|33300.3|33320.3|33300.3|33311|33291|27
1648725170000|2022-03-31 11:12:50|33317.6|33297.6|33314.4|33294.4|33319|33299|33313.8|33293.8|26
1648725180000|2022-03-31 11:13:00|33314.5|33294.5|33316.5|33296.5|33316.8|33296.8|33313|33293|25
1648725190000|2022-03-31 11:13:10|33316.6|33296.6|33324.1|33304.1|33325.3|33305.3|33316.6|33296.6|20
1648725200000|2022-03-31 11:13:20|33323.7|33303.7|33321.9|33301.9|33324.1|33304.1|33320.9|33300.9|23
1648725210000|2022-03-31 11:13:30|33321.6|33301.6|33322.7|33302.7|33322.9|33302.9|33321.4|33301.4|18
1648725220000|2022-03-31 11:13:40|33323.1|33303.1|33316.2|33296.2|33323.4|33303.4|33316.2|33296.2|22
1648725230000|2022-03-31 11:13:50|33316.8|33296.8|33316.8|33296.8|33317.5|33297.5|33315.8|33295.8|14
1648725240000|2022-03-31 11:14:00|33317|33297|33315.3|33295.3|33317.5|33297.5|33315.2|33295.2|14
1648725250000|2022-03-31 11:14:10|33315.2|33295.2|33315.2|33295.2|33316.5|33296.5|33315.1|33295.1|22
1648725260000|2022-03-31 11:14:20|33315.3|33295.3|33314.4|33294.4|33315.3|33295.3|33314|33294|17
1648725270000|2022-03-31 11:14:30|33314|33294|33313.7|33293.7|33315.9|33295.9|33313.4|33293.4|16
1648725280000|2022-03-31 11:14:40|33313.8|33293.8|33316|33296|33317.7|33297.7|33313.5|33293.5|9
1648725290000|2022-03-31 11:14:50|33314.7|33294.7|33316.7|33296.7|33319.5|33299.5|33314.5|33294.5|17
1648725300000|2022-03-31 11:15:00|33316.6|33296.6|33316.6|33296.6|33319.3|33299.3|33312.6|33292.6|32
1648725310000|2022-03-31 11:15:10|33314.8|33294.8|33316.9|33296.9|33317.6|33297.6|33314.8|33294.8|15
1648725320000|2022-03-31 11:15:20|33317.4|33297.4|33307.5|33287.5|33317.4|33297.4|33305.2|33285.2|25
1648725330000|2022-03-31 11:15:30|33307|33287|33311.9|33291.9|33314.2|33294.2|33305.3|33285.3|21
1648725340000|2022-03-31 11:15:40|33312.9|33292.9|33311.3|33291.3|33314.6|33294.6|33310.4|33290.4|21
1648725350000|2022-03-31 11:15:50|33312.2|33292.2|33313|33293|33313|33293|33311.9|33291.9|17
1648725360000|2022-03-31 11:16:00|33320.6|33300.6|33317.7|33297.7|33320.6|33300.6|33312.1|33292.1|30
1648725370000|2022-03-31 11:16:10|33317|33297|33317.8|33297.8|33318.8|33298.8|33314.6|33294.6|19
1648725380000|2022-03-31 11:16:20|33317.7|33297.7|33315.7|33295.7|33318.1|33298.1|33314.9|33294.9|19
1648725390000|2022-03-31 11:16:30|33315.8|33295.8|33316.6|33296.6|33316.6|33296.6|33313.2|33293.2|17
1648725400000|2022-03-31 11:16:40|33316.9|33296.9|33317.8|33297.8|33318.1|33298.1|33316.6|33296.6|20
1648725410000|2022-03-31 11:16:50|33317.5|33297.5|33324.1|33304.1|33324.1|33304.1|33317.5|33297.5|14
1648725420000|2022-03-31 11:17:00|33321.1|33301.1|33320.5|33300.5|33323.1|33303.1|33320.5|33300.5|27
1648725430000|2022-03-31 11:17:10|33320.6|33300.6|33318.7|33298.7|33321.4|33301.4|33318.3|33298.3|20
1648725440000|2022-03-31 11:17:20|33318.4|33298.4|33318.1|33298.1|33319.9|33299.9|33313.8|33293.8|16
1648725450000|2022-03-31 11:17:30|33317.8|33297.8|33317.7|33297.7|33317.8|33297.8|33315.1|33295.1|25
1648725460000|2022-03-31 11:17:40|33315.4|33295.4|33317.2|33297.2|33317.8|33297.8|33312.3|33292.3|25
1648725470000|2022-03-31 11:17:50|33317|33297|33313.7|33293.7|33317.1|33297.1|33313|33293|16
1648725480000|2022-03-31 11:18:00|33311.1|33291.1|33310.6|33290.6|33313.3|33293.3|33310.4|33290.4|25
1648725490000|2022-03-31 11:18:10|33310.7|33290.7|33310.1|33290.1|33311.6|33291.6|33310.1|33290.1|13
1648725500000|2022-03-31 11:18:20|33310.3|33290.3|33314.7|33294.7|33314.7|33294.7|33308.5|33288.5|18
1648725510000|2022-03-31 11:18:30|33314.3|33294.3|33314.1|33294.1|33315.8|33295.8|33314|33294|23
1648725520000|2022-03-31 11:18:40|33313.9|33293.9|33314.9|33294.9|33314.9|33294.9|33313.4|33293.4|14
1648725530000|2022-03-31 11:18:50|33315|33295|33312.8|33292.8|33315.8|33295.8|33312.7|33292.7|19
1648725540000|2022-03-31 11:19:00|33311.8|33291.8|33315.5|33295.5|33315.5|33295.5|33311.8|33291.8|14
1648725550000|2022-03-31 11:19:10|33315.4|33295.4|33311.3|33291.3|33315.6|33295.6|33311.3|33291.3|16
1648725560000|2022-03-31 11:19:20|33311.2|33291.2|33311.8|33291.8|33312.8|33292.8|33311.2|33291.2|19
1648725570000|2022-03-31 11:19:30|33312.2|33292.2|33310|33290|33313.7|33293.7|33309.5|33289.5|21
1648725580000|2022-03-31 11:19:40|33309.9|33289.9|33312.5|33292.5|33312.5|33292.5|33309.9|33289.9|26
1648725590000|2022-03-31 11:19:50|33312.3|33292.3|33309.3|33289.3|33313.8|33293.8|33309.3|33289.3|21
1648725600000|2022-03-31 11:20:00|33308.4|33288.4|33312|33292|33312|33292|33308.4|33288.4|20
1648725610000|2022-03-31 11:20:10|33311.9|33291.9|33310.9|33290.9|33312.2|33292.2|33310.5|33290.5|20
1648725620000|2022-03-31 11:20:20|33311.2|33291.2|33306|33286|33311.2|33291.2|33305.2|33285.2|25
1648725630000|2022-03-31 11:20:30|33305.9|33285.9|33305.3|33285.3|33306.4|33286.4|33305.1|33285.1|19
1648725640000|2022-03-31 11:20:40|33305.5|33285.5|33306.1|33286.1|33306.1|33286.1|33304.5|33284.5|23
1648725650000|2022-03-31 11:20:50|33306.4|33286.4|33312.1|33292.1|33312.1|33292.1|33306.4|33286.4|17
1648725660000|2022-03-31 11:21:00|33310.3|33290.3|33311.7|33291.7|33321|33301|33309.4|33289.4|36
1648725670000|2022-03-31 11:21:10|33311.3|33291.3|33311.6|33291.6|33316|33296|33310.3|33290.3|30
1648725680000|2022-03-31 11:21:20|33312.2|33292.2|33312.9|33292.9|33315.1|33295.1|33311.1|33291.1|24
1648725690000|2022-03-31 11:21:30|33311.7|33291.7|33313.2|33293.2|33314.4|33294.4|33311.7|33291.7|19
1648725700000|2022-03-31 11:21:40|33313.9|33293.9|33318.9|33298.9|33318.9|33298.9|33313.7|33293.7|26
1648725710000|2022-03-31 11:21:50|33318.4|33298.4|33318|33298|33318.4|33298.4|33317.4|33297.4|16
1648725720000|2022-03-31 11:22:00|33317.3|33297.3|33316.3|33296.3|33318|33298|33315.6|33295.6|17
1648725730000|2022-03-31 11:22:10|33315.6|33295.6|33315.9|33295.9|33317|33297|33315.6|33295.6|14
1648725740000|2022-03-31 11:22:20|33315.3|33295.3|33316.6|33296.6|33320|33300|33314.8|33294.8|20
1648725750000|2022-03-31 11:22:30|33316.7|33296.7|33316.8|33296.8|33316.8|33296.8|33314.5|33294.5|17
1648725760000|2022-03-31 11:22:40|33317|33297|33316.7|33296.7|33318.7|33298.7|33316.6|33296.6|11
1648725770000|2022-03-31 11:22:50|33316.8|33296.8|33350.5|33330.5|33351.5|33331.5|33316.5|33296.5|29
1648725780000|2022-03-31 11:23:00|33349.8|33329.8|33352.5|33332.5|33356.9|33336.9|33349.8|33329.8|25
1648725790000|2022-03-31 11:23:10|33353.1|33333.1|33352.6|33332.6|33355.9|33335.9|33351.9|33331.9|20
1648725800000|2022-03-31 11:23:20|33350.8|33330.8|33355.3|33335.3|33355.9|33335.9|33350.8|33330.8|19
1648725810000|2022-03-31 11:23:30|33354.9|33334.9|33350.7|33330.7|33354.9|33334.9|33348.8|33328.8|21
1648725820000|2022-03-31 11:23:40|33350.2|33330.2|33359.7|33339.7|33359.7|33339.7|33350.2|33330.2|18
1648725830000|2022-03-31 11:23:50|33359.8|33339.8|33362.8|33342.8|33363.4|33343.4|33357.2|33337.2|26
1648725840000|2022-03-31 11:24:00|33362|33342|33362.6|33342.6|33365.6|33345.6|33362|33342|28
1648725850000|2022-03-31 11:24:10|33363.3|33343.3|33359.3|33339.3|33364|33344|33357.8|33337.8|29
1648725860000|2022-03-31 11:24:20|33358.7|33338.7|33356.1|33336.1|33361.1|33341.1|33355.3|33335.3|25
1648725870000|2022-03-31 11:24:30|33355.8|33335.8|33358.6|33338.6|33358.6|33338.6|33355.8|33335.8|13
1648725880000|2022-03-31 11:24:40|33358.1|33338.1|33356.1|33336.1|33358.4|33338.4|33354.1|33334.1|24
1648725890000|2022-03-31 11:24:50|33355.6|33335.6|33360.6|33340.6|33365.3|33345.3|33354.8|33334.8|24
1648725900000|2022-03-31 11:25:00|33359.4|33339.4|33359|33339|33362|33342|33352|33332|28
1648725910000|2022-03-31 11:25:10|33359.8|33339.8|33357.7|33337.7|33361.8|33341.8|33357|33337|22
1648725920000|2022-03-31 11:25:20|33358.9|33338.9|33357.9|33337.9|33359.2|33339.2|33356.8|33336.8|23
1648725930000|2022-03-31 11:25:30|33357.5|33337.5|33360.7|33340.7|33361.9|33341.9|33357.5|33337.5|21
1648725940000|2022-03-31 11:25:40|33360.8|33340.8|33359.4|33339.4|33361.6|33341.6|33359.4|33339.4|20
1648725950000|2022-03-31 11:25:50|33359.6|33339.6|33358.5|33338.5|33361.4|33341.4|33358.5|33338.5|13
1648725960000|2022-03-31 11:26:00|33361.8|33341.8|33361.7|33341.7|33364.5|33344.5|33360.5|33340.5|21
1648725970000|2022-03-31 11:26:10|33363.2|33343.2|33361.1|33341.1|33364.1|33344.1|33360|33340|21
1648725980000|2022-03-31 11:26:20|33361.4|33341.4|33359.8|33339.8|33362.3|33342.3|33359.2|33339.2|25
1648725990000|2022-03-31 11:26:30|33359.3|33339.3|33358|33338|33359.6|33339.6|33356.4|33336.4|26
1648726000000|2022-03-31 11:26:40|33358.3|33338.3|33369.2|33349.2|33369.3|33349.3|33357.9|33337.9|22
1648726010000|2022-03-31 11:26:50|33366|33346|33368.4|33348.4|33370|33350|33362.7|33342.7|20
1648726020000|2022-03-31 11:27:00|33366.5|33346.5|33368|33348|33395.3|33348|33366.5|33317.3|27
1648726030000|2022-03-31 11:27:10|33367.8|33347.8|33369.2|33349.2|33370.1|33350.1|33367.8|33347.8|11
1648726040000|2022-03-31 11:27:20|33369.7|33349.7|33373.8|33353.8|33373.8|33353.8|33368.4|33348.4|12
1648726050000|2022-03-31 11:27:30|33374.2|33354.2|33371.7|33351.7|33374.2|33354.2|33369|33349|24
1648726060000|2022-03-31 11:27:40|33371.9|33351.9|33371|33351|33371.9|33351.9|33369.5|33349.5|24
1648726070000|2022-03-31 11:27:50|33371.1|33351.1|33368.9|33348.9|33371.6|33351.6|33368.1|33348.1|23
1648726080000|2022-03-31 11:28:00|33369.4|33349.4|33381.8|33361.8|33383.3|33363.3|33368.1|33348.1|30
1648726090000|2022-03-31 11:28:10|33381.7|33361.7|33400.9|33380.9|33404.5|33384.5|33379.9|33359.9|30
1648726100000|2022-03-31 11:28:20|33399.8|33379.8|33401.9|33381.9|33402.8|33382.8|33399.3|33379.3|24
1648726110000|2022-03-31 11:28:30|33402.2|33382.2|33403|33383|33405.5|33385.5|33400.8|33380.8|27
1648726120000|2022-03-31 11:28:40|33402.6|33382.6|33400.8|33380.8|33405.4|33385.4|33399.2|33379.2|26
1648726130000|2022-03-31 11:28:50|33400.5|33380.5|33410.3|33390.3|33412.5|33392.5|33400.4|33380.4|36
1648726140000|2022-03-31 11:29:00|33411.5|33391.5|33417.1|33397.1|33419.1|33399.1|33405.1|33385.1|28
1648726150000|2022-03-31 11:29:10|33416.9|33396.9|33408.1|33388.1|33421.9|33401.9|33408.1|33388.1|22
1648726160000|2022-03-31 11:29:20|33403.7|33383.7|33399.6|33379.6|33410.7|33390.7|33396.5|33376.5|32
1648726170000|2022-03-31 11:29:30|33398.9|33378.9|33407.5|33387.5|33409.2|33389.2|33397|33377|30
1648726180000|2022-03-31 11:29:40|33405.7|33385.7|33410|33390|33410.3|33390.3|33398.8|33378.8|31
1648726190000|2022-03-31 11:29:50|33409.1|33389.1|33398.8|33378.8|33410.1|33390.1|33398.8|33378.8|25
1648726200000|2022-03-31 11:30:00|33396.2|33376.2|33395.3|33375.3|33401.9|33381.9|33393.3|33373.3|28
1648726210000|2022-03-31 11:30:10|33395.2|33375.2|33396.8|33376.8|33401.1|33381.1|33394.4|33374.4|26
1648726220000|2022-03-31 11:30:20|33397.1|33377.1|33399.5|33379.5|33400.7|33380.7|33396.6|33376.6|29
1648726230000|2022-03-31 11:30:30|33399.2|33379.2|33398.5|33378.5|33400.1|33380.1|33397|33377|22
1648726240000|2022-03-31 11:30:40|33398.7|33378.7|33395.7|33375.7|33398.8|33378.8|33393.1|33373.1|21
1648726250000|2022-03-31 11:30:50|33391.3|33371.3|33395.7|33375.7|33396.7|33376.7|33391.3|33371.3|22
1648726260000|2022-03-31 11:31:00|33396.2|33376.2|33394.9|33374.9|33400.6|33380.6|33393.1|33373.1|31
1648726270000|2022-03-31 11:31:10|33395|33375|33395.7|33375.7|33396.5|33376.5|33390.7|33370.7|31
1648726280000|2022-03-31 11:31:20|33394.1|33374.1|33393.3|33373.3|33396.4|33376.4|33393.1|33373.1|25
1648726290000|2022-03-31 11:31:30|33393.5|33373.5|33395.1|33375.1|33397.1|33377.1|33393.3|33373.3|26
1648726300000|2022-03-31 11:31:40|33394.9|33374.9|33396.2|33376.2|33396.9|33376.9|33394.9|33374.9|12
1648726310000|2022-03-31 11:31:50|33392.8|33372.8|33395.3|33375.3|33395.7|33375.7|33392.8|33372.8|25
1648726320000|2022-03-31 11:32:00|33397.4|33377.4|33391.8|33371.8|33398.5|33378.5|33391.8|33371.8|34
1648726330000|2022-03-31 11:32:10|33392|33372|33389.5|33369.5|33394.4|33374.4|33389.3|33369.3|31
1648726340000|2022-03-31 11:32:20|33389.4|33369.4|33387.7|33367.7|33389.4|33369.4|33386.8|33366.8|21
1648726350000|2022-03-31 11:32:30|33387.5|33367.5|33389.3|33369.3|33390.7|33370.7|33386.8|33366.8|29
1648726360000|2022-03-31 11:32:40|33388.9|33368.9|33382|33362|33389.8|33369.8|33382|33362|31
1648726370000|2022-03-31 11:32:50|33381.3|33361.3|33383.7|33363.7|33385.4|33365.4|33381.3|33361.3|19
1648726380000|2022-03-31 11:33:00|33384.1|33364.1|33368.3|33348.3|33386.6|33366.6|33367.7|33347.7|34
1648726390000|2022-03-31 11:33:10|33369.2|33349.2|33366.7|33346.7|33371.3|33351.3|33363.1|33343.1|36
1648726400000|2022-03-31 11:33:20|33369.4|33349.4|33369.7|33349.7|33375.7|33355.7|33367.7|33347.7|31
1648726410000|2022-03-31 11:33:30|33369|33349|33372.2|33352.2|33373|33353|33369|33349|25
1648726420000|2022-03-31 11:33:40|33372.5|33352.5|33369.7|33349.7|33374.5|33354.5|33369.7|33349.7|25
1648726430000|2022-03-31 11:33:50|33372.5|33352.5|33370.8|33350.8|33373.9|33353.9|33368.5|33348.5|18
1648726440000|2022-03-31 11:34:00|33370.4|33350.4|33370|33350|33371.4|33351.4|33369.9|33349.9|29
1648726450000|2022-03-31 11:34:10|33368.6|33348.6|33369.8|33349.8|33370.2|33350.2|33367.2|33347.2|24
1648726460000|2022-03-31 11:34:20|33369.7|33349.7|33368.3|33348.3|33371|33351|33364.8|33344.8|33
1648726470000|2022-03-31 11:34:30|33369.7|33349.7|33368.8|33348.8|33372|33352|33365.3|33345.3|32
1648726480000|2022-03-31 11:34:40|33369.8|33349.8|33372.5|33352.5|33375.3|33355.3|33369|33349|36
1648726490000|2022-03-31 11:34:50|33373.7|33353.7|33374.1|33354.1|33376.2|33356.2|33371.9|33351.9|28
1648726500000|2022-03-31 11:35:00|33373.5|33353.5|33376.4|33356.4|33376.4|33356.4|33372.5|33352.5|31
1648726510000|2022-03-31 11:35:10|33375.9|33355.9|33376.9|33356.9|33379.3|33359.3|33373.2|33353.2|27
1648726520000|2022-03-31 11:35:20|33375.8|33355.8|33375.9|33355.9|33377.5|33357.5|33375.1|33355.1|29
1648726530000|2022-03-31 11:35:30|33375.2|33355.2|33373.8|33353.8|33376.1|33356.1|33371.2|33351.2|28
1648726540000|2022-03-31 11:35:40|33373.2|33353.2|33397.1|33377.1|33403.2|33383.2|33373.2|33353.2|33
1648726550000|2022-03-31 11:35:50|33402.3|33382.3|33391.7|33371.7|33403.7|33383.7|33387.8|33367.8|32
1648726560000|2022-03-31 11:36:00|33390.4|33370.4|33390.5|33370.5|33393.6|33373.6|33390.4|33370.4|18
1648726570000|2022-03-31 11:36:10|33391.3|33371.3|33392.6|33372.6|33394.2|33374.2|33391|33371|15
1648726580000|2022-03-31 11:36:20|33393.3|33373.3|33390.8|33370.8|33393.8|33373.8|33390.7|33370.7|21
1648726590000|2022-03-31 11:36:30|33390.2|33370.2|33386.5|33366.5|33391.2|33371.2|33382.6|33362.6|25
1648726600000|2022-03-31 11:36:40|33385.5|33365.5|33386.6|33366.6|33391.2|33371.2|33383|33363|31
1648726610000|2022-03-31 11:36:50|33385.7|33365.7|33390.9|33370.9|33391.7|33371.7|33385.4|33365.4|29
1648726620000|2022-03-31 11:37:00|33391.2|33371.2|33389.1|33369.1|33391.4|33371.4|33388.6|33368.6|21
1648726630000|2022-03-31 11:37:10|33389|33369|33391.5|33371.5|33392.3|33372.3|33388.9|33368.9|15
1648726640000|2022-03-31 11:37:20|33391.9|33371.9|33395.7|33375.7|33398.3|33378.3|33391.3|33371.3|22
1648726650000|2022-03-31 11:37:30|33397.3|33377.3|33394|33374|33397.3|33377.3|33393.9|33373.9|28
1648726660000|2022-03-31 11:37:40|33393.9|33373.9|33397|33377|33397|33377|33392.3|33372.3|31
1648726670000|2022-03-31 11:37:50|33398|33378|33395.2|33375.2|33399.6|33379.6|33393.9|33373.9|22
1648726680000|2022-03-31 11:38:00|33394.7|33374.7|33395.3|33375.3|33396.8|33376.8|33394.4|33374.4|21
1648726690000|2022-03-31 11:38:10|33395.2|33375.2|33392.2|33372.2|33397.6|33377.6|33392.2|33372.2|30
1648726700000|2022-03-31 11:38:20|33393.5|33373.5|33388.9|33368.9|33393.5|33373.5|33388.9|33368.9|32
1648726710000|2022-03-31 11:38:30|33389|33369|33389.6|33369.6|33393.3|33373.3|33386.9|33366.9|33
1648726720000|2022-03-31 11:38:40|33392.4|33372.4|33388.8|33368.8|33392.4|33372.4|33387.9|33367.9|23
1648726730000|2022-03-31 11:38:50|33388.4|33368.4|33387.3|33367.3|33388.8|33368.8|33385.4|33365.4|23
1648726740000|2022-03-31 11:39:00|33387.6|33367.6|33391.4|33371.4|33393.2|33373.2|33387.1|33367.1|25
1648726750000|2022-03-31 11:39:10|33391.9|33371.9|33390.6|33370.6|33392.8|33372.8|33390.3|33370.3|18
1648726760000|2022-03-31 11:39:20|33391.6|33371.6|33388.7|33368.7|33392.7|33372.7|33388.7|33368.7|26
1648726770000|2022-03-31 11:39:30|33389.9|33369.9|33389.7|33369.7|33389.9|33369.9|33384.6|33364.6|21
1648726780000|2022-03-31 11:39:40|33387.9|33367.9|33387.4|33367.4|33387.9|33367.9|33380.3|33360.3|28
1648726790000|2022-03-31 11:39:50|33386.4|33366.4|33386.5|33366.5|33388.5|33368.5|33385.8|33365.8|19
1648726800000|2022-03-31 11:40:00|33386.9|33366.9|33388.2|33368.2|33390.5|33370.5|33386.9|33366.9|22
1648726810000|2022-03-31 11:40:10|33387.9|33367.9|33393.9|33373.9|33396.1|33376.1|33387.9|33367.9|23
1648726820000|2022-03-31 11:40:20|33391.7|33371.7|33395.1|33375.1|33395.1|33375.1|33391.6|33371.6|16
1648726830000|2022-03-31 11:40:30|33395.4|33375.4|33393.6|33373.6|33397.4|33377.4|33393.6|33373.6|22
1648726840000|2022-03-31 11:40:40|33394.6|33374.6|33395.4|33375.4|33400.1|33380.1|33394.6|33374.6|34
1648726850000|2022-03-31 11:40:50|33394.7|33374.7|33396.1|33376.1|33398.4|33378.4|33394.7|33374.7|24
1648726860000|2022-03-31 11:41:00|33396.2|33376.2|33390.6|33370.6|33396.4|33376.4|33389.6|33369.6|27
1648726870000|2022-03-31 11:41:10|33391.4|33371.4|33392.4|33372.4|33393|33373|33389.8|33369.8|24
1648726880000|2022-03-31 11:41:20|33391.2|33371.2|33392.4|33372.4|33393|33373|33391.2|33371.2|18
1648726890000|2022-03-31 11:41:30|33392.6|33372.6|33394.3|33374.3|33394.4|33374.4|33391.1|33371.1|17
1648726900000|2022-03-31 11:41:40|33393.8|33373.8|33392.7|33372.7|33394.8|33374.8|33392.5|33372.5|23
1648726910000|2022-03-31 11:41:50|33393.3|33373.3|33383.5|33363.5|33395.1|33375.1|33380.6|33360.6|31
1648726920000|2022-03-31 11:42:00|33384.7|33364.7|33387.1|33367.1|33388.4|33368.4|33384|33364|28
1648726930000|2022-03-31 11:42:10|33387.9|33367.9|33388.8|33368.8|33389.6|33369.6|33385.6|33365.6|19
1648726940000|2022-03-31 11:42:20|33388.7|33368.7|33389.3|33369.3|33390.1|33370.1|33388.7|33368.7|17
1648726950000|2022-03-31 11:42:30|33390|33370|33389|33369|33390|33370|33385.8|33365.8|23
1648726960000|2022-03-31 11:42:40|33387.6|33367.6|33386.7|33366.7|33388.8|33368.8|33386.7|33366.7|32
1648726970000|2022-03-31 11:42:50|33387.6|33367.6|33387.5|33367.5|33388.3|33368.3|33385.3|33365.3|34
1648726980000|2022-03-31 11:43:00|33387.4|33367.4|33385.8|33365.8|33387.4|33367.4|33385|33365|32
1648726990000|2022-03-31 11:43:10|33386|33366|33388.7|33368.7|33391|33371|33384.4|33364.4|35
1648727000000|2022-03-31 11:43:20|33388|33368|33388|33368|33389.6|33369.6|33386.9|33366.9|33
1648727010000|2022-03-31 11:43:30|33388.3|33368.3|33388|33368|33389.1|33369.1|33387.4|33367.4|27
1648727020000|2022-03-31 11:43:40|33388.1|33368.1|33390.7|33370.7|33391.1|33371.1|33386.9|33366.9|29
1648727030000|2022-03-31 11:43:50|33390.6|33370.6|33388.6|33368.6|33390.6|33370.6|33388.5|33368.5|24
1648727040000|2022-03-31 11:44:00|33388.7|33368.7|33388.9|33368.9|33389.5|33369.5|33388|33368|25
1648727050000|2022-03-31 11:44:10|33389.1|33369.1|33390|33370|33391.5|33371.5|33387.2|33367.2|17
1648727060000|2022-03-31 11:44:20|33391|33371|33390.2|33370.2|33392.2|33372.2|33390.2|33370.2|22
1648727070000|2022-03-31 11:44:30|33390.1|33370.1|33392.1|33372.1|33392.4|33372.4|33389.9|33369.9|19
1648727080000|2022-03-31 11:44:40|33391.7|33371.7|33390.2|33370.2|33391.7|33371.7|33389.4|33369.4|16
1648727090000|2022-03-31 11:44:50|33389.9|33369.9|33389.4|33369.4|33390.6|33370.6|33389.4|33369.4|13
1648727100000|2022-03-31 11:45:00|33388.7|33368.7|33390.1|33370.1|33391.9|33371.9|33388.2|33368.2|28
1648727110000|2022-03-31 11:45:10|33390.3|33370.3|33391.2|33371.2|33391.6|33371.6|33390.3|33370.3|29
1648727120000|2022-03-31 11:45:20|33391.6|33371.6|33390.3|33370.3|33391.9|33371.9|33389.9|33369.9|21
1648727130000|2022-03-31 11:45:30|33390|33370|33391.3|33371.3|33391.7|33371.7|33389.8|33369.8|21
1648727140000|2022-03-31 11:45:40|33391.4|33371.4|33393.3|33373.3|33395.7|33375.7|33389.9|33369.9|21
1648727150000|2022-03-31 11:45:50|33391.3|33371.3|33393.2|33373.2|33394.3|33374.3|33389.7|33369.7|21
1648727160000|2022-03-31 11:46:00|33389.3|33369.3|33389.8|33369.8|33391.7|33371.7|33388.2|33368.2|28
1648727170000|2022-03-31 11:46:10|33391.3|33371.3|33389.8|33369.8|33392|33372|33389.5|33369.5|25
1648727180000|2022-03-31 11:46:20|33389.5|33369.5|33381.5|33361.5|33391.3|33371.3|33381.1|33361.1|30
1648727190000|2022-03-31 11:46:30|33383.1|33363.1|33380.2|33360.2|33386|33366|33380.2|33360.2|24
1648727200000|2022-03-31 11:46:40|33381|33361|33378.9|33358.9|33382.3|33362.3|33378.9|33358.9|22
1648727210000|2022-03-31 11:46:50|33378.5|33358.5|33377.9|33357.9|33380.2|33360.2|33376.7|33356.7|28
1648727220000|2022-03-31 11:47:00|33380.1|33360.1|33380.5|33360.5|33381|33361|33378.2|33358.2|29
1648727230000|2022-03-31 11:47:10|33380.2|33360.2|33379|33359|33381.1|33361.1|33375.5|33355.5|31
1648727240000|2022-03-31 11:47:20|33376.4|33356.4|33374.6|33354.6|33379.2|33359.2|33373.7|33353.7|19
1648727250000|2022-03-31 11:47:30|33377.6|33357.6|33374.9|33354.9|33377.6|33357.6|33374.9|33354.9|19
1648727260000|2022-03-31 11:47:40|33375.9|33355.9|33369|33349|33375.9|33355.9|33369|33349|29
1648727270000|2022-03-31 11:47:50|33370.1|33350.1|33369.9|33349.9|33371.2|33351.2|33368.1|33348.1|28
1648727280000|2022-03-31 11:48:00|33369.5|33349.5|33371.5|33351.5|33372.8|33352.8|33369.5|33349.5|25
1648727290000|2022-03-31 11:48:10|33371.2|33351.2|33370|33350|33372.7|33352.7|33368.6|33348.6|23
1648727300000|2022-03-31 11:48:20|33370.6|33350.6|33359.6|33339.6|33370.8|33350.8|33359.5|33339.5|27
1648727310000|2022-03-31 11:48:30|33358.5|33338.5|33360.5|33340.5|33360.6|33340.6|33358.3|33338.3|19
1648727320000|2022-03-31 11:48:40|33359.7|33339.7|33359.6|33339.6|33360.1|33340.1|33358.7|33338.7|22
1648727330000|2022-03-31 11:48:50|33359.9|33339.9|33358|33338|33360|33340|33356.3|33336.3|21
1648727340000|2022-03-31 11:49:00|33356.9|33336.9|33354.9|33334.9|33357.9|33337.9|33353|33333|28
1648727350000|2022-03-31 11:49:10|33353.4|33333.4|33353.6|33333.6|33354.8|33334.8|33352.8|33332.8|25
1648727360000|2022-03-31 11:49:20|33353|33333|33351|33331|33354|33334|33349.1|33329.1|26
1648727370000|2022-03-31 11:49:30|33351.8|33331.8|33349.6|33329.6|33352.7|33332.7|33349|33329|27
1648727380000|2022-03-31 11:49:40|33350|33330|33350.9|33330.9|33352.8|33332.8|33350|33330|24
1648727390000|2022-03-31 11:49:50|33351.4|33331.4|33344.2|33324.2|33351.4|33331.4|33344|33324|34
1648727400000|2022-03-31 11:50:00|33344.6|33324.6|33344.6|33324.6|33346.5|33326.5|33344.6|33324.6|29
1648727410000|2022-03-31 11:50:10|33344|33324|33343|33323|33344|33324|33342|33322|26
1648727420000|2022-03-31 11:50:20|33342.7|33322.7|33341.1|33321.1|33343.7|33323.7|33341.1|33321.1|22
1648727430000|2022-03-31 11:50:30|33341.4|33321.4|33340.6|33320.6|33341.8|33321.8|33340.3|33320.3|23
1648727440000|2022-03-31 11:50:40|33340.1|33320.1|33338.6|33318.6|33342.4|33322.4|33337.5|33317.5|27
1648727450000|2022-03-31 11:50:50|33339.1|33319.1|33339.6|33319.6|33344.8|33324.8|33335.5|33315.5|29
1648727460000|2022-03-31 11:51:00|33339.5|33319.5|33339.7|33319.7|33341.3|33321.3|33338|33318|23
1648727470000|2022-03-31 11:51:10|33341.3|33321.3|33340.3|33320.3|33342.6|33322.6|33338.3|33318.3|26
1648727480000|2022-03-31 11:51:20|33340.1|33320.1|33337.3|33317.3|33340.4|33320.4|33337.1|33317.1|21
1648727490000|2022-03-31 11:51:30|33337.5|33317.5|33338.2|33318.2|33339|33319|33333.5|33313.5|24
1648727500000|2022-03-31 11:51:40|33337.9|33317.9|33337.9|33317.9|33338.7|33318.7|33336.2|33316.2|25
1648727510000|2022-03-31 11:51:50|33338.9|33318.9|33339.2|33319.2|33340.6|33320.6|33338.2|33318.2|24
1648727520000|2022-03-31 11:52:00|33338.9|33318.9|33338|33318|33339.2|33319.2|33338|33318|15
1648727530000|2022-03-31 11:52:10|33338.3|33318.3|33339.6|33319.6|33341.1|33321.1|33336.3|33316.3|25
1648727540000|2022-03-31 11:52:20|33339.7|33319.7|33338.7|33318.7|33340.7|33320.7|33337.9|33317.9|23
1648727550000|2022-03-31 11:52:30|33338.9|33318.9|33337.8|33317.8|33339.5|33319.5|33335.3|33315.3|25
1648727560000|2022-03-31 11:52:40|33337.7|33317.7|33331.8|33311.8|33337.7|33317.7|33330.6|33310.6|24
1648727570000|2022-03-31 11:52:50|33332.4|33312.4|33333.2|33313.2|33333.6|33313.6|33330.5|33310.5|29
1648727580000|2022-03-31 11:53:00|33333.4|33313.4|33333.9|33313.9|33333.9|33313.9|33330.1|33310.1|24
1648727590000|2022-03-31 11:53:10|33334|33314|33336|33316|33336.5|33316.5|33333.6|33313.6|23
1648727600000|2022-03-31 11:53:20|33335.9|33315.9|33338|33318|33339.9|33319.9|33334.5|33314.5|25
1648727610000|2022-03-31 11:53:30|33338.5|33318.5|33340|33320|33340|33320|33337|33317|19
1648727620000|2022-03-31 11:53:40|33340.2|33320.2|33339.1|33319.1|33340.4|33320.4|33338.2|33318.2|24
1648727630000|2022-03-31 11:53:50|33337.9|33317.9|33338.6|33318.6|33339.1|33319.1|33336.3|33316.3|19
1648727640000|2022-03-31 11:54:00|33336.9|33316.9|33320.9|33300.9|33339.3|33319.3|33318.7|33298.7|26
1648727650000|2022-03-31 11:54:10|33321.4|33301.4|33321|33301|33324|33304|33320.2|33300.2|25
1648727660000|2022-03-31 11:54:20|33319.3|33299.3|33303.8|33283.8|33326.5|33299.3|33303.5|33276.5|25
1648727670000|2022-03-31 11:54:30|33309.7|33289.7|33291.6|33271.6|33310.8|33290.8|33290.3|33270.3|26
1648727680000|2022-03-31 11:54:40|33293.3|33273.3|33298.5|33278.5|33301.6|33281.6|33289.9|33269.9|35
1648727690000|2022-03-31 11:54:50|33298.1|33278.1|33298|33278|33300|33280|33296.6|33276.6|17
1648727700000|2022-03-31 11:55:00|33297|33277|33298.6|33278.6|33298.9|33278.9|33296.9|33276.9|20
1648727710000|2022-03-31 11:55:10|33298.3|33278.3|33303.1|33283.1|33303.1|33283.1|33298|33278|24
1648727720000|2022-03-31 11:55:20|33302.5|33282.5|33305.5|33285.5|33306|33286|33301.4|33281.4|34
1648727730000|2022-03-31 11:55:30|33305.7|33285.7|33308.2|33288.2|33308.6|33288.6|33304.8|33284.8|31
1648727740000|2022-03-31 11:55:40|33308.4|33288.4|33298.3|33278.3|33315|33288.4|33296.6|33264.5|30
1648727750000|2022-03-31 11:55:50|33297.5|33277.5|33307.1|33287.1|33310.4|33290.4|33297|33277|29
1648727760000|2022-03-31 11:56:00|33304.8|33284.8|33308.7|33288.7|33308.7|33288.7|33304.8|33284.8|30
1648727770000|2022-03-31 11:56:10|33308.8|33288.8|33308.4|33288.4|33309|33289|33307.7|33287.7|19
1648727780000|2022-03-31 11:56:20|33308.6|33288.6|33310.7|33290.7|33311.2|33291.2|33308.3|33288.3|20
1648727790000|2022-03-31 11:56:30|33307.6|33287.6|33309.3|33289.3|33311.3|33291.3|33306.8|33286.8|29
1648727800000|2022-03-31 11:56:40|33308.8|33288.8|33312.6|33292.6|33312.9|33292.9|33307.8|33287.8|30
1648727810000|2022-03-31 11:56:50|33309.6|33289.6|33309.1|33289.1|33311.6|33291.6|33306.8|33286.8|27
1648727820000|2022-03-31 11:57:00|33309.3|33289.3|33316.7|33296.7|33316.7|33296.7|33308.5|33288.5|24
1648727830000|2022-03-31 11:57:10|33316.4|33296.4|33314.6|33294.6|33317.8|33297.8|33312.9|33292.9|32
1648727840000|2022-03-31 11:57:20|33314.9|33294.9|33313.7|33293.7|33315.6|33295.6|33313.2|33293.2|27
1648727850000|2022-03-31 11:57:30|33313.2|33293.2|33312.7|33292.7|33314.4|33294.4|33312|33292|25
1648727860000|2022-03-31 11:57:40|33312.6|33292.6|33310.5|33290.5|33313.4|33293.4|33308.7|33288.7|26
1648727870000|2022-03-31 11:57:50|33309.7|33289.7|33316.5|33296.5|33318.6|33298.6|33309.7|33289.7|29
1648727880000|2022-03-31 11:58:00|33313.7|33293.7|33313.5|33293.5|33314.5|33294.5|33311.7|33291.7|29
1648727890000|2022-03-31 11:58:10|33313.9|33293.9|33315.1|33295.1|33315.1|33295.1|33312.4|33292.4|26
1648727900000|2022-03-31 11:58:20|33314.7|33294.7|33314.7|33294.7|33315.8|33295.8|33313.8|33293.8|26
1648727910000|2022-03-31 11:58:30|33314.8|33294.8|33315.1|33295.1|33315.3|33295.3|33312.8|33292.8|28
1648727920000|2022-03-31 11:58:40|33315.7|33295.7|33313.3|33293.3|33318.3|33298.3|33311.7|33291.7|34
1648727930000|2022-03-31 11:58:50|33312.2|33292.2|33312.1|33292.1|33314|33294|33310.5|33290.5|32
1648727940000|2022-03-31 11:59:00|33313.1|33293.1|33309.6|33289.6|33313.3|33293.3|33309.1|33289.1|36
1648727950000|2022-03-31 11:59:10|33309.2|33289.2|33309.2|33289.2|33312.3|33292.3|33308.9|33288.9|28
1648727960000|2022-03-31 11:59:20|33308.8|33288.8|33308.4|33288.4|33311.2|33291.2|33308.1|33288.1|27
1648727970000|2022-03-31 11:59:30|33307|33287|33307.2|33287.2|33307.6|33287.6|33306.1|33286.1|32
1648727980000|2022-03-31 11:59:40|33307.6|33287.6|33306.3|33286.3|33307.6|33287.6|33301.8|33281.8|35
1648727990000|2022-03-31 11:59:50|33306.8|33286.8|33306.5|33286.5|33308.9|33288.9|33305.4|33285.4|35
1648728000000|2022-03-31 12:00:00|33306.6|33286.6|33306.6|33286.6|33308.1|33288.1|33304.8|33284.8|30
1648728010000|2022-03-31 12:00:10|33306.2|33286.2|33305.7|33285.7|33306.9|33286.9|33302.6|33282.6|28
1648728020000|2022-03-31 12:00:20|33305.4|33285.4|33301.9|33281.9|33306.1|33286.1|33301.9|33281.9|23
1648728030000|2022-03-31 12:00:30|33302|33282|33306.1|33286.1|33307|33287|33301.7|33281.7|26
1648728040000|2022-03-31 12:00:40|33307.3|33287.3|33307|33287|33309.7|33289.7|33306.4|33286.4|27
1648728050000|2022-03-31 12:00:50|33308|33288|33307|33287|33309.9|33289.9|33307|33287|26
1648728060000|2022-03-31 12:01:00|33306.8|33286.8|33305.2|33285.2|33307.4|33287.4|33304.3|33284.3|24
1648728070000|2022-03-31 12:01:10|33305.5|33285.5|33301.5|33281.5|33305.8|33285.8|33300.1|33280.1|32
1648728080000|2022-03-31 12:01:20|33301.1|33281.1|33303.3|33283.3|33303.7|33283.7|33299.6|33279.6|28
1648728090000|2022-03-31 12:01:30|33302.3|33282.3|33298.8|33278.8|33303.1|33283.1|33297.9|33277.9|28
1648728100000|2022-03-31 12:01:40|33298.7|33278.7|33298.3|33278.3|33300.6|33280.6|33298.3|33278.3|22
1648728110000|2022-03-31 12:01:50|33299|33279|33294.5|33274.5|33299|33279|33293.4|33273.4|31
1648728120000|2022-03-31 12:02:00|33295.9|33275.9|33295.9|33275.9|33297.7|33277.7|33294.7|33274.7|26
1648728130000|2022-03-31 12:02:10|33296.3|33276.3|33295.3|33275.3|33296.3|33276.3|33295|33275|21
1648728140000|2022-03-31 12:02:20|33295.4|33275.4|33300.4|33280.4|33302.4|33282.4|33295.4|33275.4|28
1648728150000|2022-03-31 12:02:30|33300|33280|33305.5|33285.5|33306.4|33286.4|33298.6|33278.6|37
1648728160000|2022-03-31 12:02:40|33305.3|33285.3|33307.1|33287.1|33309|33289|33303.6|33283.6|31
1648728170000|2022-03-31 12:02:50|33306.4|33286.4|33307.1|33287.1|33307.9|33287.9|33304.4|33284.4|23
1648728180000|2022-03-31 12:03:00|33307.4|33287.4|33309|33289|33311.8|33291.8|33306.8|33286.8|32
1648728190000|2022-03-31 12:03:10|33309.8|33289.8|33311.7|33291.7|33313.1|33293.1|33308.1|33288.1|28
1648728200000|2022-03-31 12:03:20|33310.1|33290.1|33310.1|33290.1|33313.6|33293.6|33309.7|33289.7|24
1648728210000|2022-03-31 12:03:30|33309.9|33289.9|33309.1|33289.1|33313.2|33293.2|33307.9|33287.9|25
1648728220000|2022-03-31 12:03:40|33308.7|33288.7|33312.7|33292.7|33313.6|33293.6|33308.6|33288.6|17
1648728230000|2022-03-31 12:03:50|33313|33293|33316|33296|33316.7|33296.7|33311.2|33291.2|26
1648728240000|2022-03-31 12:04:00|33316.7|33296.7|33320.2|33300.2|33322.7|33302.7|33314.9|33294.9|29
1648728250000|2022-03-31 12:04:10|33321.5|33301.5|33321.2|33301.2|33321.5|33301.5|33318|33298|33
1648728260000|2022-03-31 12:04:20|33321.5|33301.5|33325.2|33305.2|33328.4|33308.4|33321.1|33301.1|32
1648728270000|2022-03-31 12:04:30|33326.1|33306.1|33325|33305|33329.3|33309.3|33322.8|33302.8|26
1648728280000|2022-03-31 12:04:40|33324.1|33304.1|33324.8|33304.8|33326.3|33306.3|33324.1|33304.1|21
1648728290000|2022-03-31 12:04:50|33327.2|33307.2|33324|33304|33327.3|33307.3|33323.3|33303.3|23
1648728300000|2022-03-31 12:05:00|33325|33305|33320|33300|33325|33305|33319.7|33299.7|28
1648728310000|2022-03-31 12:05:10|33320.1|33300.1|33324.6|33304.6|33325.1|33305.1|33320.1|33300.1|33
1648728320000|2022-03-31 12:05:20|33324.3|33304.3|33318.2|33298.2|33324.8|33304.8|33318|33298|24
1648728330000|2022-03-31 12:05:30|33318.1|33298.1|33317.1|33297.1|33319.4|33299.4|33314.6|33294.6|33
1648728340000|2022-03-31 12:05:40|33317.7|33297.7|33318.5|33298.5|33319.3|33299.3|33313.4|33293.4|33
1648728350000|2022-03-31 12:05:50|33318.6|33298.6|33318|33298|33319.4|33299.4|33316.9|33296.9|21
1648728360000|2022-03-31 12:06:00|33320.4|33300.4|33322|33302|33323|33303|33319.8|33299.8|29
1648728370000|2022-03-31 12:06:10|33322.3|33302.3|33323.7|33303.7|33323.7|33303.7|33322.2|33302.2|25
1648728380000|2022-03-31 12:06:20|33323.6|33303.6|33323.2|33303.2|33324.8|33304.8|33323.2|33303.2|28
1648728390000|2022-03-31 12:06:30|33324.9|33304.9|33323.2|33303.2|33324.9|33304.9|33320.4|33300.4|26
1648728400000|2022-03-31 12:06:40|33323.5|33303.5|33322.9|33302.9|33324.4|33304.4|33322.9|33302.9|23
1648728410000|2022-03-31 12:06:50|33323.5|33303.5|33324.8|33304.8|33325.6|33305.6|33323.2|33303.2|20
1648728420000|2022-03-31 12:07:00|33324.6|33304.6|33326|33306|33326.7|33306.7|33324|33304|24
1648728430000|2022-03-31 12:07:10|33327.8|33307.8|33325.4|33305.4|33328.6|33308.6|33324.9|33304.9|27
1648728440000|2022-03-31 12:07:20|33325.5|33305.5|33327.1|33307.1|33327.7|33307.7|33325.5|33305.5|26
1648728450000|2022-03-31 12:07:30|33332|33312|33324.9|33304.9|33332|33312|33324.7|33304.7|32
1648728460000|2022-03-31 12:07:40|33325|33305|33325|33305|33327.2|33307.2|33324.4|33304.4|22
1648728470000|2022-03-31 12:07:50|33325.2|33305.2|33324.6|33304.6|33325.2|33305.2|33321.7|33301.7|26
1648728480000|2022-03-31 12:08:00|33323.9|33303.9|33321.5|33301.5|33324|33304|33319.9|33299.9|21
1648728490000|2022-03-31 12:08:10|33321|33301|33321.5|33301.5|33322.1|33302.1|33320.8|33300.8|18
1648728500000|2022-03-31 12:08:20|33321.3|33301.3|33316.7|33296.7|33324.2|33304.2|33316.7|33296.7|20
1648728510000|2022-03-31 12:08:30|33316.4|33296.4|33317.1|33297.1|33317.8|33297.8|33314.4|33294.4|26
1648728520000|2022-03-31 12:08:40|33316.8|33296.8|33315.7|33295.7|33318.1|33298.1|33314.8|33294.8|17
1648728530000|2022-03-31 12:08:50|33314.9|33294.9|33313.4|33293.4|33315.2|33295.2|33313.1|33293.1|11
1648728540000|2022-03-31 12:09:00|33314.3|33294.3|33313.3|33293.3|33314.3|33294.3|33313.1|33293.1|9
1648728550000|2022-03-31 12:09:10|33313.1|33293.1|33313.3|33293.3|33313.8|33293.8|33313|33293|17
1648728560000|2022-03-31 12:09:20|33311.6|33291.6|33311|33291|33313.8|33293.8|33310.9|33290.9|23
1648728570000|2022-03-31 12:09:30|33311.1|33291.1|33310.9|33290.9|33313.4|33293.4|33309.7|33289.7|23
1648728580000|2022-03-31 12:09:40|33310.7|33290.7|33307.2|33287.2|33310.7|33290.7|33306.5|33286.5|28
1648728590000|2022-03-31 12:09:50|33307|33287|33306.9|33286.9|33307.6|33287.6|33305.7|33285.7|24
1648728600000|2022-03-31 12:10:00|33306.4|33286.4|33307.7|33287.7|33307.7|33287.7|33306.2|33286.2|19
1648728610000|2022-03-31 12:10:10|33307.8|33287.8|33306|33286|33307.9|33287.9|33305.8|33285.8|15
1648728620000|2022-03-31 12:10:20|33306.6|33286.6|33306.6|33286.6|33307|33287|33306.1|33286.1|11
1648728630000|2022-03-31 12:10:30|33306.2|33286.2|33308.8|33288.8|33309|33289|33304.6|33284.6|21
1648728640000|2022-03-31 12:10:40|33304.9|33284.9|33311.2|33291.2|33313.6|33293.6|33304.9|33284.9|21
1648728650000|2022-03-31 12:10:50|33311.6|33291.6|33313.2|33293.2|33313.6|33293.6|33310.5|33290.5|22
1648728660000|2022-03-31 12:11:00|33313.5|33293.5|33313.3|33293.3|33314.7|33294.7|33311.9|33291.9|23
1648728670000|2022-03-31 12:11:10|33313.1|33293.1|33308.8|33288.8|33313.3|33293.3|33306.3|33286.3|17
1648728680000|2022-03-31 12:11:20|33308.4|33288.4|33312.5|33292.5|33313.2|33293.2|33308.4|33288.4|24
1648728690000|2022-03-31 12:11:30|33311|33291|33311.9|33291.9|33312.4|33292.4|33309.6|33289.6|25
1648728700000|2022-03-31 12:11:40|33312|33292|33312.3|33292.3|33313.4|33293.4|33310|33290|24
1648728710000|2022-03-31 12:11:50|33311.9|33291.9|33310.9|33290.9|33316.6|33296.6|33310.9|33290.9|16
1648728720000|2022-03-31 12:12:00|33311.5|33291.5|33310.9|33290.9|33313|33293|33310.7|33290.7|28
1648728730000|2022-03-31 12:12:10|33311.6|33291.6|33310.1|33290.1|33311.6|33291.6|33307|33287|30
1648728740000|2022-03-31 12:12:20|33310|33290|33307.6|33287.6|33310.2|33290.2|33307.1|33287.1|23
1648728750000|2022-03-31 12:12:30|33307.9|33287.9|33307.5|33287.5|33307.9|33287.9|33307|33287|21
1648728760000|2022-03-31 12:12:40|33307.7|33287.7|33306|33286|33308.1|33288.1|33305.4|33285.4|24
1648728770000|2022-03-31 12:12:50|33306.4|33286.4|33306.9|33286.9|33309.1|33289.1|33306.4|33286.4|22
1648728780000|2022-03-31 12:13:00|33306.6|33286.6|33309|33289|33311.6|33291.6|33306.6|33286.6|27
1648728790000|2022-03-31 12:13:10|33309.3|33289.3|33308.5|33288.5|33311.2|33291.2|33308|33288|17
1648728800000|2022-03-31 12:13:20|33308.2|33288.2|33310.5|33290.5|33310.8|33290.8|33308.2|33288.2|24
1648728810000|2022-03-31 12:13:30|33310.8|33290.8|33307.4|33287.4|33310.8|33290.8|33306.2|33286.2|25
1648728820000|2022-03-31 12:13:40|33308.1|33288.1|33307.6|33287.6|33308.8|33288.8|33307.1|33287.1|14
1648728830000|2022-03-31 12:13:50|33308.2|33288.2|33306.5|33286.5|33308.2|33288.2|33306.2|33286.2|21
1648728840000|2022-03-31 12:14:00|33306.8|33286.8|33308.6|33288.6|33310.1|33290.1|33306.5|33286.5|28
1648728850000|2022-03-31 12:14:10|33309.3|33289.3|33306.4|33286.4|33309.3|33289.3|33305.1|33285.1|19
1648728860000|2022-03-31 12:14:20|33306.3|33286.3|33305.8|33285.8|33307.2|33287.2|33305.4|33285.4|20
1648728870000|2022-03-31 12:14:30|33307.5|33287.5|33310.7|33290.7|33312|33292|33307.5|33287.5|22
1648728880000|2022-03-31 12:14:40|33310.8|33290.8|33310.1|33290.1|33311.5|33291.5|33310.1|33290.1|23
1648728890000|2022-03-31 12:14:50|33310.4|33290.4|33312.3|33292.3|33312.3|33292.3|33307.5|33287.5|22
1648728900000|2022-03-31 12:15:00|33312.8|33292.8|33308.9|33288.9|33312.8|33292.8|33307.7|33287.7|27
1648728910000|2022-03-31 12:15:10|33308.8|33288.8|33310.2|33290.2|33310.2|33290.2|33306.9|33286.9|19
1648728920000|2022-03-31 12:15:20|33309.4|33289.4|33305.8|33285.8|33310.7|33290.7|33304.9|33284.9|31
1648728930000|2022-03-31 12:15:30|33306.4|33286.4|33308.3|33288.3|33308.7|33288.7|33305.3|33285.3|22
1648728940000|2022-03-31 12:15:40|33308.1|33288.1|33308.3|33288.3|33309.9|33289.9|33307.2|33287.2|26
1648728950000|2022-03-31 12:15:50|33309.1|33289.1|33303.3|33283.3|33309.7|33289.7|33302.5|33282.5|25
1648728960000|2022-03-31 12:16:00|33303.7|33283.7|33306.4|33286.4|33306.6|33286.6|33303.6|33283.6|24
1648728970000|2022-03-31 12:16:10|33306.6|33286.6|33304|33284|33306.9|33286.9|33304|33284|22
1648728980000|2022-03-31 12:16:20|33304.1|33284.1|33296.3|33276.3|33305.4|33285.4|33296.1|33276.1|26
1648728990000|2022-03-31 12:16:30|33297.8|33277.8|33297.5|33277.5|33299.1|33279.1|33296.4|33276.4|19
1648729000000|2022-03-31 12:16:40|33297.7|33277.7|33299.5|33279.5|33300.4|33280.4|33295.8|33275.8|28
1648729010000|2022-03-31 12:16:50|33299.6|33279.6|33297.5|33277.5|33299.6|33279.6|33296.9|33276.9|17
1648729020000|2022-03-31 12:17:00|33297.7|33277.7|33297.2|33277.2|33301|33281|33297|33277|17
1648729030000|2022-03-31 12:17:10|33297.1|33277.1|33299.8|33279.8|33299.8|33279.8|33297.1|33277.1|22
1648729040000|2022-03-31 12:17:20|33300.6|33280.6|33295.2|33275.2|33301.3|33281.3|33295.2|33275.2|17
1648729050000|2022-03-31 12:17:30|33295.5|33275.5|33296.3|33276.3|33296.3|33276.3|33292.8|33272.8|28
1648729060000|2022-03-31 12:17:40|33295.7|33275.7|33294.6|33274.6|33296.5|33276.5|33294|33274|21
1648729070000|2022-03-31 12:17:50|33294.7|33274.7|33295.1|33275.1|33296.7|33276.7|33294.5|33274.5|20
1648729080000|2022-03-31 12:18:00|33295.3|33275.3|33292.7|33272.7|33296.7|33276.7|33292.7|33272.7|21
1648729090000|2022-03-31 12:18:10|33294.2|33274.2|33295|33275|33296.9|33276.9|33289|33269|30
1648729100000|2022-03-31 12:18:20|33295.6|33275.6|33300.5|33280.5|33300.5|33280.5|33293.3|33273.3|32
1648729110000|2022-03-31 12:18:30|33300.1|33280.1|33306.6|33286.6|33307.1|33287.1|33300|33280|25
1648729120000|2022-03-31 12:18:40|33306.5|33286.5|33303|33283|33306.9|33286.9|33302.1|33282.1|25
1648729130000|2022-03-31 12:18:50|33302.6|33282.6|33303.8|33283.8|33303.8|33283.8|33300.9|33280.9|19
1648729140000|2022-03-31 12:19:00|33303.7|33283.7|33305|33285|33305.9|33285.9|33303.3|33283.3|25
1648729150000|2022-03-31 12:19:10|33305.3|33285.3|33303|33283|33306|33286|33300.8|33280.8|23
1648729160000|2022-03-31 12:19:20|33300.9|33280.9|33300.7|33280.7|33305|33285|33296.8|33276.8|23
1648729170000|2022-03-31 12:19:30|33300.8|33280.8|33297.8|33277.8|33300.9|33280.9|33297.2|33277.2|20
1648729180000|2022-03-31 12:19:40|33298|33278|33292.8|33272.8|33298.3|33278.3|33292.5|33272.5|24
1648729190000|2022-03-31 12:19:50|33292.6|33272.6|33291.5|33271.5|33293.7|33273.7|33291.1|33271.1|28
1648729200000|2022-03-31 12:20:00|33292.5|33272.5|33295.9|33275.9|33295.9|33275.9|33290.8|33270.8|29
1648729210000|2022-03-31 12:20:10|33296.2|33276.2|33295.7|33275.7|33296.5|33276.5|33292.8|33272.8|25
1648729220000|2022-03-31 12:20:20|33295.6|33275.6|33294.2|33274.2|33297.2|33277.2|33292.6|33272.6|21
1648729230000|2022-03-31 12:20:30|33294.1|33274.1|33292.7|33272.7|33296.4|33276.4|33292.5|33272.5|26
1648729240000|2022-03-31 12:20:40|33292.9|33272.9|33296.1|33276.1|33297.7|33277.7|33292.8|33272.8|25
1648729250000|2022-03-31 12:20:50|33297|33277|33301.4|33281.4|33302.2|33282.2|33297|33277|31
1648729260000|2022-03-31 12:21:00|33301.5|33281.5|33298|33278|33305.3|33285.3|33297.9|33277.9|31
1648729270000|2022-03-31 12:21:10|33297.4|33277.4|33298|33278|33299.7|33279.7|33297.4|33277.4|25
1648729280000|2022-03-31 12:21:20|33298.1|33278.1|33298|33278|33298.5|33278.5|33292.3|33272.3|30
1648729290000|2022-03-31 12:21:30|33297.5|33277.5|33298.9|33278.9|33299.1|33279.1|33296.5|33276.5|25
1648729300000|2022-03-31 12:21:40|33298.8|33278.8|33300.2|33280.2|33302.7|33282.7|33298.4|33278.4|30
1648729310000|2022-03-31 12:21:50|33300.8|33280.8|33297.6|33277.6|33300.8|33280.8|33295.5|33275.5|24
1648729320000|2022-03-31 12:22:00|33296.9|33276.9|33296.3|33276.3|33297.8|33277.8|33294.9|33274.9|27
1648729330000|2022-03-31 12:22:10|33297|33277|33296.7|33276.7|33298.9|33278.9|33295.2|33275.2|22
1648729340000|2022-03-31 12:22:20|33296.6|33276.6|33300.1|33280.1|33300.1|33280.1|33296|33276|21
1648729350000|2022-03-31 12:22:30|33299.4|33279.4|33299.9|33279.9|33300.2|33280.2|33295.7|33275.7|25
1648729360000|2022-03-31 12:22:40|33300|33280|33296.6|33276.6|33300|33280|33295.6|33275.6|23
1648729370000|2022-03-31 12:22:50|33294.6|33274.6|33296.2|33276.2|33296.9|33276.9|33294.6|33274.6|28
1648729380000|2022-03-31 12:23:00|33296.4|33276.4|33294.2|33274.2|33297.6|33277.6|33293.5|33273.5|24
1648729390000|2022-03-31 12:23:10|33294.1|33274.1|33296.5|33276.5|33298.8|33278.8|33294|33274|18
1648729400000|2022-03-31 12:23:20|33296.6|33276.6|33296.1|33276.1|33299.6|33279.6|33295.3|33275.3|22
1648729410000|2022-03-31 12:23:30|33296.3|33276.3|33291.8|33271.8|33296.6|33276.6|33290.9|33270.9|27
1648729420000|2022-03-31 12:23:40|33291.6|33271.6|33293.7|33273.7|33294.1|33274.1|33290.8|33270.8|31
1648729430000|2022-03-31 12:23:50|33293.5|33273.5|33294.9|33274.9|33297.4|33277.4|33292.8|33272.8|22
1648729440000|2022-03-31 12:24:00|33295.2|33275.2|33296.4|33276.4|33296.4|33276.4|33293.3|33273.3|24
1648729450000|2022-03-31 12:24:10|33291.6|33271.6|33288.2|33268.2|33293.7|33273.7|33286.1|33266.1|26
1648729460000|2022-03-31 12:24:20|33288|33268|33287.8|33267.8|33292.8|33272.8|33287.8|33267.8|32
1648729470000|2022-03-31 12:24:30|33287.4|33267.4|33289|33269|33291.7|33271.7|33285.6|33265.6|28
1648729480000|2022-03-31 12:24:40|33289.4|33269.4|33289.9|33269.9|33289.9|33269.9|33286|33266|28
1648729490000|2022-03-31 12:24:50|33290.1|33270.1|33286.2|33266.2|33290.1|33270.1|33284.8|33264.8|35
1648729500000|2022-03-31 12:25:00|33287.4|33267.4|33287.7|33267.7|33287.9|33267.9|33282|33262|28
1648729510000|2022-03-31 12:25:10|33287.9|33267.9|33288|33268|33288|33268|33281.7|33261.7|28
1648729520000|2022-03-31 12:25:20|33287.6|33267.6|33286.7|33266.7|33287.6|33267.6|33282.3|33262.3|31
1648729530000|2022-03-31 12:25:30|33286.4|33266.4|33287.4|33267.4|33290.5|33270.5|33286|33266|32
1648729540000|2022-03-31 12:25:40|33285.7|33265.7|33284.3|33264.3|33290.2|33270.2|33283|33263|28
1648729550000|2022-03-31 12:25:50|33283.1|33263.1|33285.9|33265.9|33286.6|33266.6|33282.9|33262.9|27
1648729560000|2022-03-31 12:26:00|33286.2|33266.2|33284|33264|33286.2|33266.2|33282.7|33262.7|25
1648729570000|2022-03-31 12:26:10|33283.6|33263.6|33282|33262|33285.3|33265.3|33280.8|33260.8|29
1648729580000|2022-03-31 12:26:20|33282.8|33262.8|33284.7|33264.7|33285.8|33265.8|33279.9|33259.9|29
1648729590000|2022-03-31 12:26:30|33283.5|33263.5|33284.3|33264.3|33284.3|33264.3|33277|33257|29
1648729600000|2022-03-31 12:26:40|33282|33262|33282.2|33262.2|33286.5|33266.5|33281.7|33261.7|32
1648729610000|2022-03-31 12:26:50|33282.5|33262.5|33284.8|33264.8|33284.8|33264.8|33281.5|33261.5|26
1648729620000|2022-03-31 12:27:00|33284.6|33264.6|33299.6|33279.6|33301.8|33281.8|33283.1|33263.1|29
1648729630000|2022-03-31 12:27:10|33300|33280|33299.1|33279.1|33301|33281|33297.3|33277.3|30
1648729640000|2022-03-31 12:27:20|33298.9|33278.9|33298.6|33278.6|33301.7|33281.7|33297.5|33277.5|19
1648729650000|2022-03-31 12:27:30|33296.3|33276.3|33289.1|33269.1|33296.9|33276.9|33287|33267|30
1648729660000|2022-03-31 12:27:40|33290.7|33270.7|33298|33278|33302.8|33282.8|33290.7|33270.7|28
1648729670000|2022-03-31 12:27:50|33298.4|33278.4|33299.3|33279.3|33301.3|33281.3|33296.8|33276.8|23
1648729680000|2022-03-31 12:28:00|33299.7|33279.7|33293.4|33273.4|33301|33281|33292|33272|20
1648729690000|2022-03-31 12:28:10|33291.6|33271.6|33291.9|33271.9|33292.5|33272.5|33291.6|33271.6|11
1648729700000|2022-03-31 12:28:20|33292|33272|33285.1|33265.1|33292.6|33272.6|33284.7|33264.7|26
1648729710000|2022-03-31 12:28:30|33284.9|33264.9|33284.3|33264.3|33284.9|33264.9|33283.6|33263.6|18
1648729720000|2022-03-31 12:28:40|33284.7|33264.7|33281.9|33261.9|33284.8|33264.8|33281.9|33261.9|13
1648729730000|2022-03-31 12:28:50|33281.5|33261.5|33295.7|33275.7|33295.7|33275.7|33280.5|33260.5|25
1648729740000|2022-03-31 12:29:00|33287.5|33267.5|33293.3|33273.3|33294|33274|33287.5|33267.5|17
1648729750000|2022-03-31 12:29:10|33292.7|33272.7|33283.9|33263.9|33292.7|33272.7|33280|33260|29
1648729760000|2022-03-31 12:29:20|33282.7|33262.7|33281.9|33261.9|33282.7|33262.7|33278|33258|16
1648729770000|2022-03-31 12:29:30|33281.4|33261.4|33278.3|33258.3|33281.8|33261.8|33276.5|33256.5|28
1648729780000|2022-03-31 12:29:40|33278.2|33258.2|33277.8|33257.8|33278.7|33258.7|33275.1|33255.1|29
1648729790000|2022-03-31 12:29:50|33278.2|33258.2|33277.1|33257.1|33278.6|33258.6|33276.5|33256.5|24
1648729800000|2022-03-31 12:30:00|33305.1|33229.3|33292.7|33242.7|33308.5|33257.9|33268.1|33228.4|26
1648729810000|2022-03-31 12:30:10|33292.8|33242.8|33273.3|33253.3|33294.2|33259.5|33273.3|33242.8|24
1648729820000|2022-03-31 12:30:20|33273.5|33253.5|33272.8|33252.8|33276|33256|33269.4|33249.4|36
1648729830000|2022-03-31 12:30:30|33273.3|33253.3|33278|33258|33278.4|33258.4|33272.3|33252.3|27
1648729840000|2022-03-31 12:30:40|33276.9|33256.9|33276.1|33256.1|33278.1|33258.1|33276|33256|29
1648729850000|2022-03-31 12:30:50|33276.9|33256.9|33276.3|33256.3|33276.9|33256.9|33274.9|33254.9|28
1648729860000|2022-03-31 12:31:00|33275.5|33255.5|33267.3|33247.3|33277.9|33257.9|33266.2|33246.2|27
1648729870000|2022-03-31 12:31:10|33267.2|33247.2|33269.1|33249.1|33271.8|33251.8|33266.4|33246.4|31
1648729880000|2022-03-31 12:31:20|33269.4|33249.4|33270|33250|33274.2|33254.2|33269.2|33249.2|29
1648729890000|2022-03-31 12:31:30|33270.2|33250.2|33271.7|33251.7|33273.3|33253.3|33269.2|33249.2|31
1648729900000|2022-03-31 12:31:40|33272.5|33252.5|33266|33246|33273.6|33253.6|33265.8|33245.8|32
1648729910000|2022-03-31 12:31:50|33266.8|33246.8|33264.8|33244.8|33267.6|33247.6|33264|33244|20
1648729920000|2022-03-31 12:32:00|33265|33245|33268.5|33248.5|33268.6|33248.6|33265|33245|25
1648729930000|2022-03-31 12:32:10|33268.4|33248.4|33269.8|33249.8|33270|33250|33267.7|33247.7|24
1648729940000|2022-03-31 12:32:20|33269.6|33249.6|33269.7|33249.7|33269.7|33249.7|33265.5|33245.5|25
1648729950000|2022-03-31 12:32:30|33267.3|33247.3|33267.2|33247.2|33268.6|33248.6|33267|33247|22
1648729960000|2022-03-31 12:32:40|33265.3|33245.3|33267.4|33247.4|33267.5|33247.5|33265.3|33245.3|25
1648729970000|2022-03-31 12:32:50|33267.6|33247.6|33267.8|33247.8|33268.6|33248.6|33267.1|33247.1|22
1648729980000|2022-03-31 12:33:00|33269.9|33249.9|33272.7|33252.7|33273.1|33253.1|33269.9|33249.9|25
1648729990000|2022-03-31 12:33:10|33273.1|33253.1|33271.6|33251.6|33273.5|33253.5|33271.3|33251.3|19
1648730000000|2022-03-31 12:33:20|33271.5|33251.5|33272.7|33252.7|33273|33253|33270.1|33250.1|21
1648730010000|2022-03-31 12:33:30|33272.8|33252.8|33271.8|33251.8|33273.4|33253.4|33271.7|33251.7|16
1648730020000|2022-03-31 12:33:40|33271.6|33251.6|33272.5|33252.5|33273|33253|33271.5|33251.5|27
1648730030000|2022-03-31 12:33:50|33272.9|33252.9|33270.2|33250.2|33272.9|33252.9|33270.2|33250.2|25
1648730040000|2022-03-31 12:34:00|33269.9|33249.9|33267.8|33247.8|33270.8|33250.8|33266.8|33246.8|25
1648730050000|2022-03-31 12:34:10|33266.9|33246.9|33265.9|33245.9|33267.5|33247.5|33264.6|33244.6|29
1648730060000|2022-03-31 12:34:20|33266|33246|33269.4|33249.4|33270.4|33250.4|33266|33246|22
1648730070000|2022-03-31 12:34:30|33269.2|33249.2|33269.3|33249.3|33269.9|33249.9|33268.2|33248.2|22
1648730080000|2022-03-31 12:34:40|33270.2|33250.2|33270.3|33250.3|33270.3|33250.3|33267.1|33247.1|18
1648730090000|2022-03-31 12:34:50|33272.3|33252.3|33268.9|33248.9|33273.1|33253.1|33268.7|33248.7|19
1648730100000|2022-03-31 12:35:00|33267.6|33247.6|33269.2|33249.2|33270|33250|33267|33247|26
1648730110000|2022-03-31 12:35:10|33268.7|33248.7|33268.4|33248.4|33269.6|33249.6|33266.5|33246.5|26
1648730120000|2022-03-31 12:35:20|33267.9|33247.9|33265.9|33245.9|33268.4|33248.4|33265.7|33245.7|17
1648730130000|2022-03-31 12:35:30|33266|33246|33267|33247|33267.2|33247.2|33265.5|33245.5|22
1648730140000|2022-03-31 12:35:40|33266.9|33246.9|33266.7|33246.7|33268.5|33248.5|33266.4|33246.4|19
1648730150000|2022-03-31 12:35:50|33267.7|33247.7|33268.1|33248.1|33268.8|33248.8|33266.6|33246.6|18
1648730160000|2022-03-31 12:36:00|33268.3|33248.3|33269.6|33249.6|33269.6|33249.6|33267.8|33247.8|25
1648730170000|2022-03-31 12:36:10|33269.7|33249.7|33274.1|33254.1|33274.5|33254.5|33269.2|33249.2|27
1648730180000|2022-03-31 12:36:20|33273.8|33253.8|33274.6|33254.6|33276.2|33256.2|33272|33252|31
1648730190000|2022-03-31 12:36:30|33274.5|33254.5|33277.2|33257.2|33278.6|33258.6|33274.5|33254.5|22
1648730200000|2022-03-31 12:36:40|33278.3|33258.3|33280.1|33260.1|33281|33261|33277.1|33257.1|18
1648730210000|2022-03-31 12:36:50|33280.4|33260.4|33282.4|33262.4|33282.8|33262.8|33278.8|33258.8|23
1648730220000|2022-03-31 12:37:00|33282.6|33262.6|33285.2|33265.2|33285.4|33265.4|33282.5|33262.5|27
1648730230000|2022-03-31 12:37:10|33283|33263|33285|33265|33288.6|33268.6|33283|33263|31
1648730240000|2022-03-31 12:37:20|33284.6|33264.6|33286|33266|33288.3|33268.3|33284.3|33264.3|28
1648730250000|2022-03-31 12:37:30|33286.1|33266.1|33317.7|33297.7|33317.7|33297.7|33284.3|33264.3|27
1648730260000|2022-03-31 12:37:40|33315.3|33295.3|33311.8|33291.8|33331.4|33304.2|33307.9|33281.4|37
1648730270000|2022-03-31 12:37:50|33312.1|33292.1|33303.5|33283.5|33312.1|33292.1|33303.5|33283.5|36
1648730280000|2022-03-31 12:38:00|33304.1|33284.1|33301.3|33281.3|33309.1|33289.1|33301.3|33281.3|36
1648730290000|2022-03-31 12:38:10|33301.5|33281.5|33306.2|33286.2|33308.1|33288.1|33301.5|33281.5|30
1648730300000|2022-03-31 12:38:20|33305.3|33285.3|33305.8|33285.8|33311.7|33291.7|33302.1|33282.1|26
1648730310000|2022-03-31 12:38:30|33310.8|33290.8|33302|33282|33312.1|33292.1|33299.6|33279.6|33
1648730320000|2022-03-31 12:38:40|33303.1|33283.1|33304.3|33284.3|33304.8|33284.8|33301.8|33281.8|29
1648730330000|2022-03-31 12:38:50|33304.6|33284.6|33301.9|33281.9|33304.6|33284.6|33301|33281|28
1648730340000|2022-03-31 12:39:00|33301|33281|33308.8|33288.8|33308.8|33288.8|33300.8|33280.8|24
1648730350000|2022-03-31 12:39:10|33305.9|33285.9|33309.1|33289.1|33310|33290|33303.7|33283.7|28
1648730360000|2022-03-31 12:39:20|33306.7|33286.7|33305.9|33285.9|33308.5|33288.5|33305|33285|25
1648730370000|2022-03-31 12:39:30|33306.6|33286.6|33308|33288|33309.4|33289.4|33306.6|33286.6|22
1648730380000|2022-03-31 12:39:40|33307.4|33287.4|33313|33293|33313.3|33293.3|33307.1|33287.1|18
1648730390000|2022-03-31 12:39:50|33313.5|33293.5|33311.8|33291.8|33313.5|33293.5|33311.8|33291.8|12
1648730400000|2022-03-31 12:40:00|33310.4|33290.4|33313|33293|33313.7|33293.7|33308.2|33288.2|31
1648730410000|2022-03-31 12:40:10|33312.3|33292.3|33312.4|33292.4|33313|33293|33311.5|33291.5|26
1648730420000|2022-03-31 12:40:20|33312.7|33292.7|33308.7|33288.7|33312.7|33292.7|33308.7|33288.7|22
1648730430000|2022-03-31 12:40:30|33308.8|33288.8|33310.7|33290.7|33311.2|33291.2|33306.9|33286.9|22
1648730440000|2022-03-31 12:40:40|33311.2|33291.2|33314.3|33294.3|33314.7|33294.7|33309.9|33289.9|26
1648730450000|2022-03-31 12:40:50|33313.4|33293.4|33309.9|33289.9|33313.8|33293.8|33308.4|33288.4|25
1648730460000|2022-03-31 12:41:00|33310.4|33290.4|33313.7|33293.7|33317.6|33297.6|33309.8|33289.8|28
1648730470000|2022-03-31 12:41:10|33313.9|33293.9|33313.8|33293.8|33315.4|33295.4|33312.4|33292.4|25
1648730480000|2022-03-31 12:41:20|33315.6|33295.6|33312|33292|33321.8|33301.8|33312|33292|20
1648730490000|2022-03-31 12:41:30|33314.5|33294.5|33314.1|33294.1|33318.9|33298.9|33313.1|33293.1|27
1648730500000|2022-03-31 12:41:40|33313.6|33293.6|33314.8|33294.8|33315.6|33295.6|33313.6|33293.6|24
1648730510000|2022-03-31 12:41:50|33314.9|33294.9|33320.6|33300.6|33321.4|33301.4|33314.3|33294.3|17
1648730520000|2022-03-31 12:42:00|33320.9|33300.9|33322.9|33302.9|33323.3|33303.3|33320.2|33300.2|27
1648730530000|2022-03-31 12:42:10|33322.3|33302.3|33321.8|33301.8|33322.6|33302.6|33321.1|33301.1|17
1648730540000|2022-03-31 12:42:20|33322|33302|33316.4|33296.4|33328.6|33308.6|33315.4|33295.4|30
1648730550000|2022-03-31 12:42:30|33316.2|33296.2|33313.6|33293.6|33319.5|33299.5|33313.1|33293.1|29
1648730560000|2022-03-31 12:42:40|33314.6|33294.6|33309.9|33289.9|33315.1|33295.1|33309.1|33289.1|30
1648730570000|2022-03-31 12:42:50|33310.7|33290.7|33305|33285|33312.5|33292.5|33303.5|33283.5|23
1648730580000|2022-03-31 12:43:00|33307.1|33287.1|33306.7|33286.7|33308.1|33288.1|33304.9|33284.9|29
1648730590000|2022-03-31 12:43:10|33306.5|33286.5|33307.1|33287.1|33307.7|33287.7|33305.8|33285.8|25
1648730600000|2022-03-31 12:43:20|33307.4|33287.4|33313.7|33293.7|33313.7|33293.7|33306.9|33286.9|21
1648730610000|2022-03-31 12:43:30|33315|33295|33309.6|33289.6|33315|33295|33309.6|33289.6|22
1648730620000|2022-03-31 12:43:40|33309.8|33289.8|33327.9|33307.9|33329.6|33309.6|33309.8|33289.8|26
1648730630000|2022-03-31 12:43:50|33328.2|33308.2|33328.6|33308.6|33330.3|33310.3|33326.8|33306.8|26
1648730640000|2022-03-31 12:44:00|33328.5|33308.5|33313.4|33293.4|33328.5|33308.5|33312.7|33292.7|36
1648730650000|2022-03-31 12:44:10|33313.6|33293.6|33314.5|33294.5|33314.5|33294.5|33312.2|33292.2|22
1648730660000|2022-03-31 12:44:20|33314.3|33294.3|33314.3|33294.3|33314.8|33294.8|33313.8|33293.8|16
1648730670000|2022-03-31 12:44:30|33314.4|33294.4|33312.1|33292.1|33314.4|33294.4|33311.3|33291.3|15
1648730680000|2022-03-31 12:44:40|33312.4|33292.4|33312.1|33292.1|33313.9|33293.9|33309.5|33289.5|29
1648730690000|2022-03-31 12:44:50|33311.9|33291.9|33307.7|33287.7|33314.4|33294.4|33307.3|33287.3|27
1648730700000|2022-03-31 12:45:00|33307.5|33287.5|33309.3|33289.3|33309.9|33289.9|33303.5|33283.5|32
1648730710000|2022-03-31 12:45:10|33309.2|33289.2|33311.2|33291.2|33313.6|33293.6|33308.8|33288.8|29
1648730720000|2022-03-31 12:45:20|33311.1|33291.1|33313.5|33293.5|33313.6|33293.6|33311.1|33291.1|26
1648730730000|2022-03-31 12:45:30|33313.8|33293.8|33318.1|33298.1|33321.5|33301.5|33313.8|33293.8|34
1648730740000|2022-03-31 12:45:40|33317.6|33297.6|33320.2|33300.2|33320.5|33300.5|33316.6|33296.6|29
1648730750000|2022-03-31 12:45:50|33319.9|33299.9|33322|33302|33323.7|33303.7|33318.4|33298.4|27
1648730760000|2022-03-31 12:46:00|33322.1|33302.1|33319.5|33299.5|33322.1|33302.1|33318|33298|32
1648730770000|2022-03-31 12:46:10|33319.2|33299.2|33320.1|33300.1|33320.3|33300.3|33318.6|33298.6|23
1648730780000|2022-03-31 12:46:20|33319.8|33299.8|33315.7|33295.7|33319.8|33299.8|33314.1|33294.1|30
1648730790000|2022-03-31 12:46:30|33316.8|33296.8|33311.4|33291.4|33317.7|33297.7|33311.3|33291.3|28
1648730800000|2022-03-31 12:46:40|33312.3|33292.3|33310.7|33290.7|33312.9|33292.9|33309.9|33289.9|27
1648730810000|2022-03-31 12:46:50|33311.5|33291.5|33315.2|33295.2|33315.2|33295.2|33310.6|33290.6|28
1648730820000|2022-03-31 12:47:00|33315|33295|33316|33296|33316.2|33296.2|33314.3|33294.3|27
1648730830000|2022-03-31 12:47:10|33315.7|33295.7|33315.9|33295.9|33318.5|33298.5|33314.2|33294.2|31
1648730840000|2022-03-31 12:47:20|33314.7|33294.7|33313.8|33293.8|33314.7|33294.7|33311.7|33291.7|29
1648730850000|2022-03-31 12:47:30|33312.6|33292.6|33306.1|33286.1|33339.6|33292.6|33304.4|33261.2|31
1648730860000|2022-03-31 12:47:40|33306.3|33286.3|33304.1|33284.1|33308.3|33288.3|33303.4|33283.4|32
1648730870000|2022-03-31 12:47:50|33304.5|33284.5|33305.2|33285.2|33306.7|33286.7|33303.7|33283.7|27
1648730880000|2022-03-31 12:48:00|33304.5|33284.5|33297.1|33277.1|33305.6|33285.6|33297.1|33277.1|25
1648730890000|2022-03-31 12:48:10|33300.1|33280.1|33289.8|33269.8|33305.2|33285.2|33289.8|33269.8|29
1648730900000|2022-03-31 12:48:20|33290.2|33270.2|33289.4|33269.4|33291.5|33271.5|33288.5|33268.5|28
1648730910000|2022-03-31 12:48:30|33290.3|33270.3|33290.2|33270.2|33290.9|33270.9|33289.3|33269.3|23
1648730920000|2022-03-31 12:48:40|33289.5|33269.5|33293.8|33273.8|33294.9|33274.9|33289.2|33269.2|21
1648730930000|2022-03-31 12:48:50|33293.7|33273.7|33291.4|33271.4|33293.7|33273.7|33286.8|33266.8|19
1648730940000|2022-03-31 12:49:00|33289.1|33269.1|33291.7|33271.7|33294.3|33274.3|33288.6|33268.6|18
1648730950000|2022-03-31 12:49:10|33292.1|33272.1|33292.3|33272.3|33293.2|33273.2|33292|33272|18
1648730960000|2022-03-31 12:49:20|33291|33271|33291.9|33271.9|33292.5|33272.5|33290.8|33270.8|19
1648730970000|2022-03-31 12:49:30|33292.6|33272.6|33288.2|33268.2|33293.4|33273.4|33282.8|33262.8|23
1648730980000|2022-03-31 12:49:40|33287.1|33267.1|33286|33266|33289|33269|33285.1|33265.1|24
1648730990000|2022-03-31 12:49:50|33286.2|33266.2|33286.5|33266.5|33288.9|33268.9|33284.9|33264.9|29
1648731000000|2022-03-31 12:50:00|33289.8|33269.8|33291.4|33271.4|33293|33273|33289.1|33269.1|27
1648731010000|2022-03-31 12:50:10|33291.9|33271.9|33289.4|33269.4|33291.9|33271.9|33289.4|33269.4|23
1648731020000|2022-03-31 12:50:20|33290|33270|33279.7|33259.7|33290|33270|33278.9|33258.9|30
1648731030000|2022-03-31 12:50:30|33278.8|33258.8|33282.5|33262.5|33284.7|33264.7|33278.2|33258.2|28
1648731040000|2022-03-31 12:50:40|33282.4|33262.4|33282.7|33262.7|33285.1|33265.1|33281.6|33261.6|21
1648731050000|2022-03-31 12:50:50|33282.6|33262.6|33279.1|33259.1|33282.8|33262.8|33277.6|33257.6|24
1648731060000|2022-03-31 12:51:00|33278.9|33258.9|33280.3|33260.3|33280.9|33260.9|33277.5|33257.5|22
1648731070000|2022-03-31 12:51:10|33279.8|33259.8|33281.8|33261.8|33283|33263|33279.8|33259.8|16
1648731080000|2022-03-31 12:51:20|33282.1|33262.1|33280.5|33260.5|33284.5|33264.5|33280.5|33260.5|21
1648731090000|2022-03-31 12:51:30|33280.3|33260.3|33280.1|33260.1|33281|33261|33279.2|33259.2|21
1648731100000|2022-03-31 12:51:40|33280.2|33260.2|33279|33259|33280.5|33260.5|33278.7|33258.7|21
1648731110000|2022-03-31 12:51:50|33279.1|33259.1|33283.1|33263.1|33284|33264|33279|33259|26
1648731120000|2022-03-31 12:52:00|33283.2|33263.2|33279.3|33259.3|33283.3|33263.3|33279.3|33259.3|26
1648731130000|2022-03-31 12:52:10|33279.6|33259.6|33263.5|33243.5|33279.7|33259.7|33263.5|33243.5|17
1648731140000|2022-03-31 12:52:20|33265.8|33245.8|33270|33250|33276.4|33256.4|33265.8|33245.8|34
1648731150000|2022-03-31 12:52:30|33266.3|33246.3|33264.7|33244.7|33269.3|33249.3|33261.9|33241.9|34
1648731160000|2022-03-31 12:52:40|33264.8|33244.8|33262.4|33242.4|33264.8|33244.8|33262|33242|21
1648731170000|2022-03-31 12:52:50|33262.5|33242.5|33264.3|33244.3|33264.4|33244.4|33262.1|33242.1|16
1648731180000|2022-03-31 12:53:00|33264.4|33244.4|33268.4|33248.4|33269.3|33249.3|33264.3|33244.3|26
1648731190000|2022-03-31 12:53:10|33268.1|33248.1|33272.7|33252.7|33273.2|33253.2|33268.1|33248.1|27
1648731200000|2022-03-31 12:53:20|33272.6|33252.6|33269.5|33249.5|33273.9|33253.9|33267.6|33247.6|20
1648731210000|2022-03-31 12:53:30|33270.6|33250.6|33267.8|33247.8|33272.8|33252.8|33267.5|33247.5|22
1648731220000|2022-03-31 12:53:40|33267.5|33247.5|33265|33245|33268|33248|33263.4|33243.4|29
1648731230000|2022-03-31 12:53:50|33265.2|33245.2|33265.2|33245.2|33266.5|33246.5|33263.9|33243.9|22
1648731240000|2022-03-31 12:54:00|33265.4|33245.4|33260.7|33240.7|33266.4|33246.4|33260.2|33240.2|28
1648731250000|2022-03-31 12:54:10|33261.2|33241.2|33255.1|33235.1|33261.8|33241.8|33252.8|33232.8|27
1648731260000|2022-03-31 12:54:20|33254.3|33234.3|33256.3|33236.3|33257.3|33237.3|33254.2|33234.2|25
1648731270000|2022-03-31 12:54:30|33257.2|33237.2|33258|33238|33259.8|33239.8|33255.6|33235.6|27
1648731280000|2022-03-31 12:54:40|33257.6|33237.6|33260.6|33240.6|33260.8|33240.8|33257.2|33237.2|27
1648731290000|2022-03-31 12:54:50|33260.4|33240.4|33258.8|33238.8|33260.6|33240.6|33258.8|33238.8|20
1648731300000|2022-03-31 12:55:00|33257.7|33237.7|33254.9|33234.9|33258.1|33238.1|33254.8|33234.8|26
1648731310000|2022-03-31 12:55:10|33255.3|33235.3|33253.9|33233.9|33255.6|33235.6|33252.9|33232.9|29
1648731320000|2022-03-31 12:55:20|33254.1|33234.1|33255.7|33235.7|33256.6|33236.6|33253.5|33233.5|27
1648731330000|2022-03-31 12:55:30|33256.9|33236.9|33260.6|33240.6|33261|33241|33256.5|33236.5|21
1648731340000|2022-03-31 12:55:40|33261.4|33241.4|33261.1|33241.1|33261.6|33241.6|33260.7|33240.7|23
1648731350000|2022-03-31 12:55:50|33261|33241|33260.8|33240.8|33261.1|33241.1|33260.6|33240.6|11
1648731360000|2022-03-31 12:56:00|33256.1|33236.1|33254.5|33234.5|33257.5|33237.5|33252.7|33232.7|25
1648731370000|2022-03-31 12:56:10|33252.5|33232.5|33254.4|33234.4|33257.1|33237.1|33252.2|33232.2|22
1648731380000|2022-03-31 12:56:20|33254.2|33234.2|33257.4|33237.4|33260|33240|33253.8|33233.8|32
1648731390000|2022-03-31 12:56:30|33261.4|33241.4|33258.5|33238.5|33261.4|33241.4|33256.6|33236.6|30
1648731400000|2022-03-31 12:56:40|33259.3|33239.3|33259.4|33239.4|33259.9|33239.9|33257.9|33237.9|25
1648731410000|2022-03-31 12:56:50|33259.5|33239.5|33249.8|33229.8|33259.8|33239.8|33247.5|33227.5|37
1648731420000|2022-03-31 12:57:00|33248.9|33228.9|33248|33228|33249.6|33229.6|33247.7|33227.7|31
1648731430000|2022-03-31 12:57:10|33248.1|33228.1|33248.7|33228.7|33252.9|33232.9|33246.3|33226.3|26
1648731440000|2022-03-31 12:57:20|33250.4|33230.4|33247.1|33227.1|33258.3|33238.3|33241.4|33221.4|33
1648731450000|2022-03-31 12:57:30|33244.3|33224.3|33242.9|33222.9|33246.3|33226.3|33239.3|33219.3|35
1648731460000|2022-03-31 12:57:40|33243.1|33223.1|33243.9|33223.9|33247.1|33227.1|33242.3|33222.3|25
1648731470000|2022-03-31 12:57:50|33244|33224|33251.4|33231.4|33251.4|33231.4|33243.2|33223.2|32
1648731480000|2022-03-31 12:58:00|33250.7|33230.7|33252.7|33232.7|33254.2|33234.2|33246.7|33226.7|35
1648731490000|2022-03-31 12:58:10|33246.3|33226.3|33248.1|33228.1|33253.8|33233.8|33245.7|33225.7|33
1648731500000|2022-03-31 12:58:20|33247.8|33227.8|33250.5|33230.5|33251.5|33231.5|33247.2|33227.2|24
1648731510000|2022-03-31 12:58:30|33249.8|33229.8|33255.4|33235.4|33256.2|33236.2|33249.2|33229.2|23
1648731520000|2022-03-31 12:58:40|33255.8|33235.8|33251.9|33231.9|33258.8|33238.8|33249.2|33229.2|19
1648731530000|2022-03-31 12:58:50|33251.6|33231.6|33249.6|33229.6|33251.7|33231.7|33243.3|33223.3|29
1648731540000|2022-03-31 12:59:00|33247.5|33227.5|33244.8|33224.8|33252|33232|33244.4|33224.4|31
1648731550000|2022-03-31 12:59:10|33243.9|33223.9|33241.2|33221.2|33246.8|33226.8|33240.7|33220.7|33
1648731560000|2022-03-31 12:59:20|33241.7|33221.7|33239.4|33219.4|33244.3|33224.3|33239.4|33219.4|32
1648731570000|2022-03-31 12:59:30|33240|33220|33241.5|33221.5|33242.8|33222.8|33238.8|33218.8|33
1648731580000|2022-03-31 12:59:40|33241.4|33221.4|33239.7|33219.7|33242.4|33222.4|33239.6|33219.6|28
1648731590000|2022-03-31 12:59:50|33243.3|33223.3|33244.7|33224.7|33246.2|33226.2|33243.3|33223.3|24
1648731600000|2022-03-31 13:00:00|33244.5|33224.5|33244.4|33224.4|33245.2|33225.2|33238.1|33218.1|37
1648731610000|2022-03-31 13:00:10|33244.1|33224.1|33245.7|33225.7|33245.7|33225.7|33243.2|33223.2|24
1648731620000|2022-03-31 13:00:20|33245.8|33225.8|33245.7|33225.7|33248.1|33228.1|33245.4|33225.4|32
1648731630000|2022-03-31 13:00:30|33245.1|33225.1|33245.3|33225.3|33245.3|33225.3|33242.9|33222.9|33
1648731640000|2022-03-31 13:00:40|33245.1|33225.1|33244.9|33224.9|33245.5|33225.5|33244.4|33224.4|25
1648731650000|2022-03-31 13:00:50|33245.7|33225.7|33245.2|33225.2|33245.8|33225.8|33245.2|33225.2|21
1648731660000|2022-03-31 13:01:00|33245.3|33225.3|33245.4|33225.4|33247.6|33227.6|33245|33225|16
1648731670000|2022-03-31 13:01:10|33245.2|33225.2|33245.8|33225.8|33246.5|33226.5|33245|33225|19
1648731680000|2022-03-31 13:01:20|33246.2|33226.2|33247.5|33227.5|33247.6|33227.6|33245.2|33225.2|25
1648731690000|2022-03-31 13:01:30|33247|33227|33245.8|33225.8|33247|33227|33245.1|33225.1|29
1648731700000|2022-03-31 13:01:40|33246|33226|33244.3|33224.3|33246.1|33226.1|33243.5|33223.5|25
1648731710000|2022-03-31 13:01:50|33244.1|33224.1|33244.4|33224.4|33245.7|33225.7|33243.9|33223.9|16
1648731720000|2022-03-31 13:02:00|33244.8|33224.8|33243.4|33223.4|33244.9|33224.9|33243.4|33223.4|21
1648731730000|2022-03-31 13:02:10|33243.7|33223.7|33240|33220|33244|33224|33239.7|33219.7|27
1648731740000|2022-03-31 13:02:20|33239.9|33219.9|33222.9|33202.9|33239.9|33219.9|33216.9|33196.9|40
1648731750000|2022-03-31 13:02:30|33224.3|33204.3|33213.1|33193.1|33227.2|33207.2|33211|33191|33
1648731760000|2022-03-31 13:02:40|33212|33192|33221.6|33201.6|33223.1|33203.1|33211.5|33191.5|29
1648731770000|2022-03-31 13:02:50|33223.8|33203.8|33216.6|33196.6|33223.8|33203.8|33215.7|33195.7|28
1648731780000|2022-03-31 13:03:00|33218.1|33198.1|33217.5|33197.5|33218.9|33198.9|33215.5|33195.5|26
1648731790000|2022-03-31 13:03:10|33217.7|33197.7|33224.3|33204.3|33227.9|33207.9|33216.7|33196.7|33
1648731800000|2022-03-31 13:03:20|33223.8|33203.8|33232.8|33212.8|33232.8|33212.8|33223|33203|28
1648731810000|2022-03-31 13:03:30|33232.4|33212.4|33226.6|33206.6|33232.5|33212.5|33226.5|33206.5|27
1648731820000|2022-03-31 13:03:40|33227.1|33207.1|33221.6|33201.6|33232.1|33212.1|33220.9|33200.9|23
1648731830000|2022-03-31 13:03:50|33223.8|33203.8|33224|33204|33228.5|33208.5|33221.3|33201.3|28
1648731840000|2022-03-31 13:04:00|33224.3|33204.3|33236.6|33216.6|33236.6|33216.6|33223.5|33203.5|26
1648731850000|2022-03-31 13:04:10|33236.5|33216.5|33226.2|33206.2|33240.4|33220.4|33226.2|33206.2|31
1648731860000|2022-03-31 13:04:20|33230.5|33210.5|33230.6|33210.6|33233.4|33213.4|33224.2|33204.2|34
1648731870000|2022-03-31 13:04:30|33229.2|33209.2|33231.4|33211.4|33234.4|33214.4|33228.7|33208.7|34
1648731880000|2022-03-31 13:04:40|33231.2|33211.2|33233.2|33213.2|33239.5|33219.5|33226.7|33206.7|34
1648731890000|2022-03-31 13:04:50|33231.3|33211.3|33231.4|33211.4|33234.9|33214.9|33230|33210|26
1648731900000|2022-03-31 13:05:00|33231.1|33211.1|33228.4|33208.4|33232.8|33212.8|33225.5|33205.5|28
1648731910000|2022-03-31 13:05:10|33234.6|33214.6|33230.3|33210.3|33234.6|33214.6|33229.5|33209.5|34
1648731920000|2022-03-31 13:05:20|33230.2|33210.2|33230.7|33210.7|33233.6|33213.6|33225.2|33205.2|28
1648731930000|2022-03-31 13:05:30|33230.5|33210.5|33236.8|33216.8|33243.5|33223.5|33227.4|33207.4|39
1648731940000|2022-03-31 13:05:40|33236.5|33216.5|33238.8|33218.8|33242|33222|33236.4|33216.4|37
1648731950000|2022-03-31 13:05:50|33238.9|33218.9|33230.8|33210.8|33241.4|33221.4|33228.3|33208.3|32
1648731960000|2022-03-31 13:06:00|33230.9|33210.9|33227.9|33207.9|33230.9|33210.9|33223.8|33203.8|24
1648731970000|2022-03-31 13:06:10|33228|33208|33226|33206|33228.7|33208.7|33224.1|33204.1|25
1648731980000|2022-03-31 13:06:20|33226.2|33206.2|33228.3|33208.3|33228.3|33208.3|33226.1|33206.1|26
1648731990000|2022-03-31 13:06:30|33227.8|33207.8|33229.2|33209.2|33231|33211|33225.8|33205.8|26
1648732000000|2022-03-31 13:06:40|33228.6|33208.6|33226.5|33206.5|33229.2|33209.2|33226.5|33206.5|24
1648732010000|2022-03-31 13:06:50|33226.6|33206.6|33226.2|33206.2|33229.4|33209.4|33225.7|33205.7|25
1648732020000|2022-03-31 13:07:00|33223|33203|33233.9|33213.9|33236.2|33216.2|33223|33203|31
1648732030000|2022-03-31 13:07:10|33234.1|33214.1|33250.6|33230.6|33288.2|33232.4|33232|33191.6|29
1648732040000|2022-03-31 13:07:20|33249.3|33229.3|33248.4|33228.4|33249.3|33229.3|33247|33227|29
1648732050000|2022-03-31 13:07:30|33248.6|33228.6|33249.3|33229.3|33249.4|33229.4|33247.5|33227.5|25
1648732060000|2022-03-31 13:07:40|33248.8|33228.8|33245.7|33225.7|33250.1|33230.1|33244.8|33224.8|23
1648732070000|2022-03-31 13:07:50|33245.6|33225.6|33247.1|33227.1|33247.2|33227.2|33244|33224|24
1648732080000|2022-03-31 13:08:00|33247.4|33227.4|33244.7|33224.7|33249.7|33229.7|33243.8|33223.8|29
1648732090000|2022-03-31 13:08:10|33246.9|33226.9|33248.3|33228.3|33250.3|33230.3|33243.2|33223.2|26
1648732100000|2022-03-31 13:08:20|33246.2|33226.2|33245.9|33225.9|33249.3|33229.3|33243.3|33223.3|27
1648732110000|2022-03-31 13:08:30|33246|33226|33244.8|33224.8|33246.2|33226.2|33244.8|33224.8|29
1648732120000|2022-03-31 13:08:40|33244.9|33224.9|33227.7|33207.7|33244.9|33224.9|33226.1|33206.1|25
1648732130000|2022-03-31 13:08:50|33228.9|33208.9|33227.5|33207.5|33228.9|33208.9|33222.7|33202.7|31
1648732140000|2022-03-31 13:09:00|33226.5|33206.5|33228.7|33208.7|33228.9|33208.9|33226.5|33206.5|23
1648732150000|2022-03-31 13:09:10|33227.6|33207.6|33235|33215|33241.3|33221.3|33227.6|33207.6|29
1648732160000|2022-03-31 13:09:20|33237.2|33217.2|33226.9|33206.9|33239.9|33219.9|33226.9|33206.9|27
1648732170000|2022-03-31 13:09:30|33228.1|33208.1|33228.2|33208.2|33229.5|33209.5|33227.4|33207.4|30
1648732180000|2022-03-31 13:09:40|33227.8|33207.8|33236.9|33216.9|33238.4|33218.4|33227.6|33207.6|32
1648732190000|2022-03-31 13:09:50|33240.3|33220.3|33219.8|33199.8|33253|33233|33213.6|33193.6|36
1648732200000|2022-03-31 13:10:00|33216.8|33196.8|33220.6|33200.6|33220.7|33200.7|33216.8|33196.8|24
1648732210000|2022-03-31 13:10:10|33220.5|33200.5|33228.1|33208.1|33230.4|33210.4|33219.1|33199.1|31
1648732220000|2022-03-31 13:10:20|33228.4|33208.4|33218.6|33198.6|33228.4|33208.4|33217|33197|27
1648732230000|2022-03-31 13:10:30|33218.4|33198.4|33225.3|33205.3|33229.5|33209.5|33215.2|33195.2|30
1648732240000|2022-03-31 13:10:40|33226.6|33206.6|33223.1|33203.1|33227.5|33207.5|33220|33200|32
1648732250000|2022-03-31 13:10:50|33218.6|33198.6|33218.1|33198.1|33221.8|33201.8|33214|33194|26
1648732260000|2022-03-31 13:11:00|33223.8|33203.8|33223.8|33203.8|33227.1|33207.1|33221.8|33201.8|23
1648732270000|2022-03-31 13:11:10|33225|33205|33229.3|33209.3|33232.6|33212.6|33218.6|33198.6|27
1648732280000|2022-03-31 13:11:20|33232.9|33212.9|33234.7|33214.7|33234.7|33214.7|33227.2|33207.2|21
1648732290000|2022-03-31 13:11:30|33235.4|33215.4|33248|33228|33250.7|33230.7|33235.4|33215.4|32
1648732300000|2022-03-31 13:11:40|33248.2|33228.2|33244.6|33224.6|33248.2|33228.2|33243|33223|31
1648732310000|2022-03-31 13:11:50|33244.3|33224.3|33238.1|33218.1|33248.8|33228.8|33235.8|33215.8|30
1648732320000|2022-03-31 13:12:00|33237.9|33217.9|33241.9|33221.9|33243.4|33223.4|33234.7|33214.7|37
1648732330000|2022-03-31 13:12:10|33242.2|33222.2|33242.6|33222.6|33243.5|33223.5|33236.4|33216.4|35
1648732340000|2022-03-31 13:12:20|33244.4|33224.4|33275|33255|33276|33256|33244.4|33224.4|40
1648732350000|2022-03-31 13:12:30|33258.8|33238.8|33271.1|33251.1|33272.6|33252.6|33247.9|33227.9|39
1648732360000|2022-03-31 13:12:40|33273.1|33253.1|33287.8|33267.8|33295.1|33275.1|33273.1|33253.1|39
1648732370000|2022-03-31 13:12:50|33287.5|33267.5|33302.3|33282.3|33340.4|33290.9|33283.6|33242.4|39
1648732380000|2022-03-31 13:13:00|33304|33284|33309.4|33289.4|33309.6|33289.6|33294.8|33274.8|39
1648732390000|2022-03-31 13:13:10|33308|33288|33317.4|33297.4|33320.8|33300.8|33305.2|33285.2|40
1648732400000|2022-03-31 13:13:20|33312.7|33292.7|33319.3|33299.3|33323.1|33303.1|33308.7|33288.7|40
1648732410000|2022-03-31 13:13:30|33318.4|33298.4|33323.3|33303.3|33329.3|33309.3|33315.8|33295.8|40
1648732420000|2022-03-31 13:13:40|33321.8|33301.8|33318.5|33298.5|33325.2|33305.2|33316.6|33296.6|39
1648732430000|2022-03-31 13:13:50|33320.3|33300.3|33329.5|33309.5|33329.5|33309.5|33316.6|33296.6|39
1648732440000|2022-03-31 13:14:00|33325.9|33305.9|33342.4|33322.4|33343.2|33323.2|33325.9|33305.9|40
1648732450000|2022-03-31 13:14:10|33342.3|33322.3|33343.9|33323.9|33355.9|33335.9|33342.3|33322.3|37
1648732460000|2022-03-31 13:14:20|33343.7|33323.7|33334.5|33314.5|33345.4|33325.4|33334.5|33314.5|38
1648732470000|2022-03-31 13:14:30|33335.8|33315.8|33343.4|33323.4|33343.4|33323.4|33331.8|33311.8|38
1648732480000|2022-03-31 13:14:40|33343.6|33323.6|33325.7|33305.7|33343.7|33323.7|33323.9|33303.9|36
1648732490000|2022-03-31 13:14:50|33326|33306|33330.3|33310.3|33330.3|33310.3|33325.9|33305.9|35
1648732500000|2022-03-31 13:15:00|33330.7|33310.7|33314.7|33294.7|33330.7|33310.7|33306.2|33286.2|36
1648732510000|2022-03-31 13:15:10|33315.2|33295.2|33312.4|33292.4|33320.6|33300.6|33310.2|33290.2|36
1648732520000|2022-03-31 13:15:20|33312.8|33292.8|33305.7|33285.7|33313.9|33293.9|33305.4|33285.4|33
1648732530000|2022-03-31 13:15:30|33306.2|33286.2|33315.6|33295.6|33315.6|33295.6|33304.9|33284.9|32
1648732540000|2022-03-31 13:15:40|33315.1|33295.1|33317.4|33297.4|33317.4|33297.4|33309|33289|36
1648732550000|2022-03-31 13:15:50|33314.1|33294.1|33298|33278|33319.1|33299.1|33293.8|33273.8|39
1648732560000|2022-03-31 13:16:00|33297.8|33277.8|33304.6|33284.6|33305|33285|33293.8|33273.8|34
1648732570000|2022-03-31 13:16:10|33305.1|33285.1|33311.4|33291.4|33314.1|33294.1|33304.3|33284.3|38
1648732580000|2022-03-31 13:16:20|33312.5|33292.5|33314.7|33294.7|33315.4|33295.4|33308.7|33288.7|35
1648732590000|2022-03-31 13:16:30|33315|33295|33317.6|33297.6|33320.3|33300.3|33312.7|33292.7|36
1648732600000|2022-03-31 13:16:40|33315.9|33295.9|33318.8|33298.8|33318.8|33298.8|33314.5|33294.5|36
1648732610000|2022-03-31 13:16:50|33317.7|33297.7|33318.1|33298.1|33320.9|33300.9|33317.1|33297.1|29
1648732620000|2022-03-31 13:17:00|33317.6|33297.6|33329.4|33309.4|33330.9|33310.9|33316|33296|35
1648732630000|2022-03-31 13:17:10|33329|33309|33328.8|33308.8|33334.7|33314.7|33328.8|33308.8|34
1648732640000|2022-03-31 13:17:20|33329.4|33309.4|33373.2|33323.2|33373.2|33341.9|33319.5|33299.5|30
1648732650000|2022-03-31 13:17:30|33343.1|33323.1|33349.7|33329.7|33374.8|33350.4|33343.1|33323.1|38
1648732660000|2022-03-31 13:17:40|33350.1|33330.1|33321.4|33301.4|33350.1|33330.1|33320.5|33300.5|38
1648732670000|2022-03-31 13:17:50|33319.6|33299.6|33308.7|33288.7|33322.3|33302.3|33308.7|33288.7|37
1648732680000|2022-03-31 13:18:00|33309.8|33289.8|33324|33304|33341.6|33308.2|33309.3|33289.3|31
1648732690000|2022-03-31 13:18:10|33323.4|33303.4|33326.4|33306.4|33327.2|33307.2|33321.9|33301.9|30
1648732700000|2022-03-31 13:18:20|33325.1|33305.1|33335.5|33315.5|33343.5|33323.5|33324.4|33304.4|31
1648732710000|2022-03-31 13:18:30|33335.4|33315.4|33339.3|33319.3|33362.9|33322.4|33335.4|33287.2|29
1648732720000|2022-03-31 13:18:40|33340.3|33320.3|33336.4|33316.4|33340.8|33320.8|33333.2|33313.2|34
1648732730000|2022-03-31 13:18:50|33335.3|33315.3|33346.4|33326.4|33347.7|33327.7|33333.4|33313.4|34
1648732740000|2022-03-31 13:19:00|33347|33327|33315.9|33295.9|33363|33327.7|33315.4|33285.4|35
1648732750000|2022-03-31 13:19:10|33315.5|33295.5|33325.9|33305.9|33327.7|33307.7|33312.9|33292.9|31
1648732760000|2022-03-31 13:19:20|33326.7|33306.7|33323|33303|33330.6|33310.6|33311.6|33291.6|34
1648732770000|2022-03-31 13:19:30|33320.1|33300.1|33304.9|33284.9|33331.3|33303.5|33304.5|33255.6|32
1648732780000|2022-03-31 13:19:40|33306.6|33286.6|33310.8|33290.8|33313.9|33293.9|33303.7|33283.7|28
1648732790000|2022-03-31 13:19:50|33310.6|33290.6|33310.4|33290.4|33311.7|33291.7|33309.3|33289.3|32
1648732800000|2022-03-31 13:20:00|33310.5|33290.5|33314.4|33294.4|33315.7|33295.7|33309.7|33289.7|36
1648732810000|2022-03-31 13:20:10|33314.1|33294.1|33329.1|33309.1|33329.1|33309.1|33313.5|33293.5|32
1648732820000|2022-03-31 13:20:20|33328.6|33308.6|33326.4|33306.4|33329.9|33309.9|33323.6|33303.6|36
1648732830000|2022-03-31 13:20:30|33325.6|33305.6|33324.3|33304.3|33326.4|33306.4|33323.6|33303.6|37
1648732840000|2022-03-31 13:20:40|33324.2|33304.2|33324.3|33304.3|33325.9|33305.9|33323.2|33303.2|28
1648732850000|2022-03-31 13:20:50|33324|33304|33326.3|33306.3|33328.6|33308.6|33322.3|33302.3|30
1648732860000|2022-03-31 13:21:00|33328.6|33308.6|33329|33309|33330.1|33310.1|33324.3|33304.3|33
1648732870000|2022-03-31 13:21:10|33328.9|33308.9|33330.2|33310.2|33330.5|33310.5|33327.2|33307.2|33
1648732880000|2022-03-31 13:21:20|33329.8|33309.8|33330.1|33310.1|33330.5|33310.5|33328.2|33308.2|22
1648732890000|2022-03-31 13:21:30|33330|33310|33328.9|33308.9|33332.2|33312.2|33328.5|33308.5|29
1648732900000|2022-03-31 13:21:40|33329.6|33309.6|33332.3|33312.3|33333.4|33313.4|33328.4|33308.4|28
1648732910000|2022-03-31 13:21:50|33332.1|33312.1|33333.1|33313.1|33335.1|33315.1|33331.9|33311.9|32
1648732920000|2022-03-31 13:22:00|33334.8|33314.8|33336.6|33316.6|33337.3|33317.3|33332.7|33312.7|32
1648732930000|2022-03-31 13:22:10|33337.3|33317.3|33336.8|33316.8|33338.1|33318.1|33336.5|33316.5|20
1648732940000|2022-03-31 13:22:20|33337.7|33317.7|33338.3|33318.3|33338.8|33318.8|33336|33316|28
1648732950000|2022-03-31 13:22:30|33338.1|33318.1|33337.9|33317.9|33338.9|33318.9|33336.4|33316.4|31
1648732960000|2022-03-31 13:22:40|33338|33318|33364.7|33344.7|33365.4|33345.4|33336.8|33316.8|32
1648732970000|2022-03-31 13:22:50|33365.1|33345.1|33363.3|33343.3|33373.2|33353.2|33363.3|33343.3|35
1648732980000|2022-03-31 13:23:00|33362.4|33342.4|33370.7|33350.7|33370.7|33350.7|33362.4|33342.4|36
1648732990000|2022-03-31 13:23:10|33370.5|33350.5|33354.3|33334.3|33372|33352|33349.3|33329.3|36
1648733000000|2022-03-31 13:23:20|33354.6|33334.6|33343.5|33323.5|33355.4|33335.4|33343.5|33323.5|32
1648733010000|2022-03-31 13:23:30|33342.9|33322.9|33361.9|33341.9|33374|33342.6|33340.6|33290.1|35
1648733020000|2022-03-31 13:23:40|33361.7|33341.7|33342.9|33322.9|33389.4|33341.8|33340.1|33301.6|36
1648733030000|2022-03-31 13:23:50|33341.7|33321.7|33343.9|33323.9|33346.7|33326.7|33337|33317|37
1648733040000|2022-03-31 13:24:00|33346.2|33326.2|33344.9|33324.9|33349|33329|33340|33320|34
1648733050000|2022-03-31 13:24:10|33345|33325|33346.3|33326.3|33355.1|33335.1|33340.2|33320.2|36
1648733060000|2022-03-31 13:24:20|33347.4|33327.4|33351.8|33331.8|33351.8|33331.8|33344.2|33324.2|35
1648733070000|2022-03-31 13:24:30|33351.4|33331.4|33346.8|33326.8|33352.6|33332.6|33346.8|33326.8|37
1648733080000|2022-03-31 13:24:40|33350|33330|33343.4|33323.4|33351.5|33331.5|33343.3|33323.3|36
1648733090000|2022-03-31 13:24:50|33344.1|33324.1|33334.8|33314.8|33344.6|33324.6|33334.7|33314.7|35
1648733100000|2022-03-31 13:25:00|33334.7|33314.7|33334.9|33314.9|33336.4|33316.4|33333.3|33313.3|34
1648733110000|2022-03-31 13:25:10|33335|33315|33349.3|33329.3|33350.2|33330.2|33335|33315|28
1648733120000|2022-03-31 13:25:20|33348.8|33328.8|33335.7|33315.7|33353.8|33333.8|33334.3|33314.3|36
1648733130000|2022-03-31 13:25:30|33334.8|33314.8|33337.5|33317.5|33341.8|33321.8|33334.6|33314.6|36
1648733140000|2022-03-31 13:25:40|33336.7|33316.7|33337.1|33317.1|33339.4|33319.4|33333.8|33313.8|36
1648733150000|2022-03-31 13:25:50|33336.2|33316.2|33333.5|33313.5|33337|33317|33332.6|33312.6|33
1648733160000|2022-03-31 13:26:00|33333.2|33313.2|33340.8|33320.8|33342.3|33322.3|33331.8|33311.8|29
1648733170000|2022-03-31 13:26:10|33340.4|33320.4|33335.1|33315.1|33341.9|33321.9|33334.9|33314.9|23
1648733180000|2022-03-31 13:26:20|33335.4|33315.4|33330.2|33310.2|33336|33316|33328.9|33308.9|29
1648733190000|2022-03-31 13:26:30|33329.9|33309.9|33340.8|33320.8|33343.1|33323.1|33328.2|33308.2|33
1648733200000|2022-03-31 13:26:40|33340.9|33320.9|33337.4|33317.4|33340.9|33320.9|33333.8|33313.8|26
1648733210000|2022-03-31 13:26:50|33339.3|33319.3|33340.2|33320.2|33345.6|33325.6|33337|33317|32
1648733220000|2022-03-31 13:27:00|33340.5|33320.5|33336|33316|33340.7|33320.7|33334.3|33314.3|33
1648733230000|2022-03-31 13:27:10|33336.3|33316.3|33339.4|33319.4|33340|33320|33335.8|33315.8|28
1648733240000|2022-03-31 13:27:20|33339.9|33319.9|33342.1|33322.1|33345.7|33325.7|33339.9|33319.9|38
1648733250000|2022-03-31 13:27:30|33343.1|33323.1|33341.7|33321.7|33345.2|33325.2|33340.7|33320.7|36
1648733260000|2022-03-31 13:27:40|33342.4|33322.4|33339.1|33319.1|33343|33323|33338.8|33318.8|36
1648733270000|2022-03-31 13:27:50|33339|33319|33322.2|33302.2|33339|33319|33321.3|33301.3|38
1648733280000|2022-03-31 13:28:00|33323.7|33303.7|33321.4|33301.4|33327.3|33307.3|33319.2|33299.2|34
1648733290000|2022-03-31 13:28:10|33320.3|33300.3|33320.7|33300.7|33324.4|33304.4|33320.3|33300.3|39
1648733300000|2022-03-31 13:28:20|33321.6|33301.6|33320.8|33300.8|33323.2|33303.2|33318.7|33298.7|36
1648733310000|2022-03-31 13:28:30|33316.2|33296.2|33312.2|33292.2|33318.7|33298.7|33312|33292|33
1648733320000|2022-03-31 13:28:40|33312.4|33292.4|33312.6|33292.6|33314.2|33294.2|33311.1|33291.1|31
1648733330000|2022-03-31 13:28:50|33312.7|33292.7|33314.3|33294.3|33315.8|33295.8|33312.7|33292.7|25
1648733340000|2022-03-31 13:29:00|33315.4|33295.4|33319.5|33299.5|33321.3|33301.3|33315.2|33295.2|35
1648733350000|2022-03-31 13:29:10|33320|33300|33318.3|33298.3|33320|33300|33314.6|33294.6|33
1648733360000|2022-03-31 13:29:20|33317.6|33297.6|33314.9|33294.9|33318.4|33298.4|33313.5|33293.5|30
1648733370000|2022-03-31 13:29:30|33313.6|33293.6|33319.2|33299.2|33321.1|33301.1|33313.6|33293.6|31
1648733380000|2022-03-31 13:29:40|33318.7|33298.7|33319|33299|33320.4|33300.4|33317.6|33297.6|32
1648733390000|2022-03-31 13:29:50|33318.6|33298.6|33317.9|33297.9|33320.4|33300.4|33317|33297|27
1648733400000|2022-03-31 13:30:00|33318.5|33298.5|33311.6|33291.6|33340.8|33299.5|33310.3|33262.8|35
1648733410000|2022-03-31 13:30:10|33311.2|33291.2|33311.4|33291.4|33313.7|33293.7|33309.4|33289.4|39
1648733420000|2022-03-31 13:30:20|33310.7|33290.7|33306.5|33286.5|33312|33292|33305.3|33285.3|35
1648733430000|2022-03-31 13:30:30|33306.6|33286.6|33306.1|33286.1|33307.6|33287.6|33303.6|33283.6|28
1648733440000|2022-03-31 13:30:40|33307.4|33287.4|33314.1|33294.1|33316.5|33296.5|33307.1|33287.1|34
1648733450000|2022-03-31 13:30:50|33310.5|33290.5|33311.5|33291.5|33312.7|33292.7|33309.6|33289.6|27
1648733460000|2022-03-31 13:31:00|33311.9|33291.9|33308.2|33288.2|33311.9|33291.9|33304.5|33284.5|38
1648733470000|2022-03-31 13:31:10|33310|33290|33314.5|33294.5|33314.5|33294.5|33307.3|33287.3|34
1648733480000|2022-03-31 13:31:20|33314.2|33294.2|33314|33294|33315.4|33295.4|33309.6|33289.6|32
1648733490000|2022-03-31 13:31:30|33313.3|33293.3|33311.9|33291.9|33314.1|33294.1|33310.4|33290.4|29
1648733500000|2022-03-31 13:31:40|33311.4|33291.4|33306.7|33286.7|33311.4|33291.4|33306.7|33286.7|29
1648733510000|2022-03-31 13:31:50|33307|33287|33289.4|33269.4|33308.6|33288.6|33288.8|33255.4|36
1648733520000|2022-03-31 13:32:00|33288.9|33268.9|33291.5|33271.5|33292.6|33272.6|33287.4|33267.4|35
1648733530000|2022-03-31 13:32:10|33290.2|33270.2|33297.5|33277.5|33297.5|33277.5|33289.4|33269.4|33
1648733540000|2022-03-31 13:32:20|33297.2|33277.2|33296.7|33276.7|33299.7|33279.7|33295.1|33275.1|32
1648733550000|2022-03-31 13:32:30|33298.1|33278.1|33296|33276|33298.1|33278.1|33295.3|33275.3|32
1648733560000|2022-03-31 13:32:40|33295.8|33275.8|33298.2|33278.2|33298.2|33278.2|33294.5|33274.5|29
1648733570000|2022-03-31 13:32:50|33297.7|33277.7|33297.7|33277.7|33300.8|33280.8|33296.2|33276.2|26
1648733580000|2022-03-31 13:33:00|33297.3|33277.3|33293|33273|33299.7|33279.7|33293|33273|33
1648733590000|2022-03-31 13:33:10|33292.6|33272.6|33293.2|33273.2|33293.8|33273.8|33291.1|33271.1|30
1648733600000|2022-03-31 13:33:20|33293|33273|33297|33277|33297|33277|33291.5|33271.5|26
1648733610000|2022-03-31 13:33:30|33298.5|33278.5|33296.1|33276.1|33298.5|33278.5|33295.4|33275.4|31
1648733620000|2022-03-31 13:33:40|33296|33276|33301.1|33281.1|33301.1|33281.1|33295.4|33275.4|29
1648733630000|2022-03-31 13:33:50|33302|33282|33299.6|33279.6|33302|33282|33297.5|33277.5|28
1648733640000|2022-03-31 13:34:00|33299.9|33279.9|33305.6|33285.6|33306.3|33286.3|33299.4|33279.4|32
1648733650000|2022-03-31 13:34:10|33306|33286|33307.5|33287.5|33310.5|33290.5|33303.1|33283.1|30
1648733660000|2022-03-31 13:34:20|33307.1|33287.1|33314.1|33294.1|33314.1|33294.1|33307.1|33287.1|33
1648733670000|2022-03-31 13:34:30|33314|33294|33298.5|33278.5|33315|33295|33298.5|33278.5|35
1648733680000|2022-03-31 13:34:40|33298.3|33278.3|33298.2|33278.2|33300.4|33280.4|33297.5|33277.5|31
1648733690000|2022-03-31 13:34:50|33298|33278|33302.1|33282.1|33302.1|33282.1|33297.6|33277.6|23
1648733700000|2022-03-31 13:35:00|33302.9|33282.9|33307.2|33287.2|33307.9|33287.9|33301.9|33281.9|33
1648733710000|2022-03-31 13:35:10|33307.8|33287.8|33307.2|33287.2|33309|33289|33306.5|33286.5|33
1648733720000|2022-03-31 13:35:20|33307.3|33287.3|33311.4|33291.4|33315.2|33295.2|33303.1|33283.1|36
1648733730000|2022-03-31 13:35:30|33311.1|33291.1|33311.5|33291.5|33315.6|33295.6|33309.3|33289.3|35
1648733740000|2022-03-31 13:35:40|33312.5|33292.5|33314.5|33294.5|33316.7|33296.7|33311.6|33291.6|28
1648733750000|2022-03-31 13:35:50|33313.5|33293.5|33320.3|33300.3|33321.3|33301.3|33313.2|33293.2|31
1648733760000|2022-03-31 13:36:00|33319.6|33299.6|33319.8|33299.8|33320.2|33300.2|33315.2|33295.2|30
1648733770000|2022-03-31 13:36:10|33320.6|33300.6|33306.6|33286.6|33351.7|33305.9|33305.8|33242.4|35
1648733780000|2022-03-31 13:36:20|33307.8|33287.8|33301.6|33281.6|33308.4|33288.4|33301.6|33281.6|35
1648733790000|2022-03-31 13:36:30|33302.9|33282.9|33299.1|33279.1|33304.7|33284.7|33298.8|33278.8|32
1648733800000|2022-03-31 13:36:40|33297.6|33277.6|33299.5|33279.5|33302|33282|33297.4|33277.4|25
1648733810000|2022-03-31 13:36:50|33299.6|33279.6|33303.4|33283.4|33303.6|33283.6|33299.4|33279.4|22
1648733820000|2022-03-31 13:37:00|33303.3|33283.3|33303.1|33283.1|33304.3|33284.3|33303.1|33283.1|20
1648733830000|2022-03-31 13:37:10|33303.2|33283.2|33303.7|33283.7|33304.1|33284.1|33302|33282|14
1648733840000|2022-03-31 13:37:20|33303.6|33283.6|33298|33278|33303.6|33283.6|33296.7|33276.7|25
1648733850000|2022-03-31 13:37:30|33300.4|33280.4|33301.8|33281.8|33303.3|33283.3|33295.6|33275.6|32
1648733860000|2022-03-31 13:37:40|33302.3|33282.3|33298.2|33278.2|33302.3|33282.3|33298|33278|27
1648733870000|2022-03-31 13:37:50|33298.4|33278.4|33299.3|33279.3|33301.2|33281.2|33298.4|33278.4|27
1648733880000|2022-03-31 13:38:00|33299.4|33279.4|33303.7|33283.7|33305.5|33285.5|33299.2|33279.2|29
1648733890000|2022-03-31 13:38:10|33305.4|33285.4|33302.2|33282.2|33307.5|33287.5|33301.3|33281.3|30
1648733900000|2022-03-31 13:38:20|33302.1|33282.1|33313.5|33293.5|33350.4|33299.6|33302|33261.8|31
1648733910000|2022-03-31 13:38:30|33313.2|33293.2|33315.9|33295.9|33316.1|33296.1|33311.7|33291.7|35
1648733920000|2022-03-31 13:38:40|33315.4|33295.4|33312.2|33292.2|33315.4|33295.4|33309.6|33289.6|31
1648733930000|2022-03-31 13:38:50|33312|33292|33312.9|33292.9|33313.4|33293.4|33311.3|33291.3|30
1648733940000|2022-03-31 13:39:00|33313|33293|33311.4|33261.4|33334.8|33297.2|33297.1|33239.1|30
1648733950000|2022-03-31 13:39:10|33339.6|33244.3|33310.8|33290.8|33339.6|33291.3|33306.4|33244.3|31
1648733960000|2022-03-31 13:39:20|33310|33290|33308.1|33288.1|33310|33290|33307.5|33287.5|13
1648733970000|2022-03-31 13:39:30|33308.9|33288.9|33309.2|33289.2|33310.5|33290.5|33307.5|33287.5|19
1648733980000|2022-03-31 13:39:40|33308.8|33288.8|33308.3|33288.3|33309.6|33289.6|33307.6|33287.6|25
1648733990000|2022-03-31 13:39:50|33308.1|33288.1|33312.4|33292.4|33313.2|33293.2|33308.1|33288.1|27
1648734000000|2022-03-31 13:40:00|33313.2|33293.2|33312.7|33292.7|33315.8|33295.8|33311.9|33291.9|29
1648734010000|2022-03-31 13:40:10|33312.6|33292.6|33315.8|33295.8|33345.6|33297.8|33312.6|33267|29
1648734020000|2022-03-31 13:40:20|33316.2|33296.2|33315.1|33295.1|33316.6|33296.6|33314.9|33294.9|26
1648734030000|2022-03-31 13:40:30|33314.8|33294.8|33314.1|33294.1|33316.6|33296.6|33312|33292|19
1648734040000|2022-03-31 13:40:40|33314|33294|33319.7|33299.7|33334.4|33314.4|33313.5|33293.5|29
1648734050000|2022-03-31 13:40:50|33308.2|33288.2|33323.3|33273.3|33338.2|33288.2|33296.6|33245.6|38
1648734060000|2022-03-31 13:41:00|33322.1|33272.1|33313.3|33293.3|33322.1|33294.7|33307.4|33272.1|31
1648734070000|2022-03-31 13:41:10|33312.6|33292.6|33299.3|33279.3|33333.8|33292.6|33298.2|33255.8|31
1648734080000|2022-03-31 13:41:20|33299.4|33279.4|33299.7|33279.7|33301.3|33281.3|33294.1|33274.1|33
1648734090000|2022-03-31 13:41:30|33300.3|33280.3|33293|33273|33320.9|33280.3|33290.2|33242.2|32
1648734100000|2022-03-31 13:41:40|33292.8|33272.8|33295.3|33275.3|33298.4|33278.4|33292.4|33272.4|31
1648734110000|2022-03-31 13:41:50|33295.5|33275.5|33292.3|33272.3|33296.1|33276.1|33291.4|33271.4|22
1648734120000|2022-03-31 13:42:00|33292.8|33272.8|33303.9|33283.9|33349.7|33284.1|33292.5|33239.1|24
1648734130000|2022-03-31 13:42:10|33304.6|33284.6|33301.9|33281.9|33304.6|33284.6|33300.5|33280.5|30
1648734140000|2022-03-31 13:42:20|33302|33282|33302.7|33282.7|33304.4|33284.4|33302|33282|26
1648734150000|2022-03-31 13:42:30|33302.5|33282.5|33300.3|33280.3|33302.8|33282.8|33297.1|33277.1|31
1648734160000|2022-03-31 13:42:40|33299.7|33279.7|33297.6|33277.6|33301.3|33281.3|33296.6|33276.6|26
1648734170000|2022-03-31 13:42:50|33297.2|33277.2|33290.7|33270.7|33298|33278|33287.5|33267.5|28
1648734180000|2022-03-31 13:43:00|33290.6|33270.6|33285.1|33265.1|33291.5|33271.5|33284.5|33264.5|28
1648734190000|2022-03-31 13:43:10|33289.5|33269.5|33282|33262|33289.7|33269.7|33270.1|33250.1|32
1648734200000|2022-03-31 13:43:20|33281.9|33261.9|33286.2|33266.2|33290.7|33270.7|33280.6|33260.6|31
1648734210000|2022-03-31 13:43:30|33284|33264|33278.2|33258.2|33286.9|33266.9|33261.9|33241.9|37
1648734220000|2022-03-31 13:43:40|33278.5|33258.5|33263.6|33243.6|33279.8|33259.8|33263.6|33243.6|36
1648734230000|2022-03-31 13:43:50|33264.7|33244.7|33265.2|33245.2|33266.8|33246.8|33263|33243|32
1648734240000|2022-03-31 13:44:00|33267.5|33247.5|33263.8|33243.8|33267.5|33247.5|33263.3|33243.3|27
1648734250000|2022-03-31 13:44:10|33263.6|33243.6|33264.6|33244.6|33267.4|33247.4|33260.1|33240.1|32
1648734260000|2022-03-31 13:44:20|33265.6|33245.6|33263.2|33243.2|33265.6|33245.6|33262.8|33242.8|28
1648734270000|2022-03-31 13:44:30|33263.1|33243.1|33265.6|33245.6|33266.2|33246.2|33262|33242|30
1648734280000|2022-03-31 13:44:40|33265.9|33245.9|33262|33242|33266.7|33246.7|33261.5|33241.5|25
1648734290000|2022-03-31 13:44:50|33262.5|33242.5|33261.1|33241.1|33264.1|33244.1|33260.3|33240.3|32
1648734300000|2022-03-31 13:45:00|33260.4|33240.4|33277.5|33257.5|33282.1|33262.1|33259.4|33239.4|37
1648734310000|2022-03-31 13:45:10|33278.6|33258.6|33272.1|33252.1|33278.6|33258.6|33272.1|33252.1|36
1648734320000|2022-03-31 13:45:20|33272|33252|33277.5|33257.5|33277.5|33257.5|33272|33252|26
1648734330000|2022-03-31 13:45:30|33265.2|33245.2|33264.9|33244.9|33266.6|33246.6|33260.4|33240.4|35
1648734340000|2022-03-31 13:45:40|33260.7|33240.7|33264.4|33244.4|33269.4|33249.4|33259.8|33239.8|35
1648734350000|2022-03-31 13:45:50|33264.5|33244.5|33260.1|33240.1|33265.2|33245.2|33259.3|33239.3|32
1648734360000|2022-03-31 13:46:00|33260.4|33240.4|33260.7|33240.7|33264.6|33244.6|33257.5|33237.5|33
1648734370000|2022-03-31 13:46:10|33263.5|33243.5|33265.1|33245.1|33265.9|33245.9|33257.9|33237.9|33
1648734380000|2022-03-31 13:46:20|33264.4|33244.4|33265.7|33245.7|33266.2|33246.2|33258.9|33238.9|26
1648734390000|2022-03-31 13:46:30|33265.2|33245.2|33261.4|33241.4|33266|33246|33259.6|33239.6|28
1648734400000|2022-03-31 13:46:40|33260.7|33240.7|33261|33241|33262.7|33242.7|33256.1|33236.1|32
1648734410000|2022-03-31 13:46:50|33260.4|33240.4|33249.1|33229.1|33261.5|33241.5|33247.7|33227.7|31
1648734420000|2022-03-31 13:47:00|33248.8|33228.8|33249.7|33229.7|33249.7|33229.7|33247.9|33227.9|27
1648734430000|2022-03-31 13:47:10|33250|33230|33253.4|33233.4|33254|33234|33250|33230|28
1648734440000|2022-03-31 13:47:20|33252.6|33232.6|33252.4|33232.4|33253.1|33233.1|33249.5|33229.5|22
1648734450000|2022-03-31 13:47:30|33252.1|33232.1|33255|33235|33255.9|33235.9|33247.9|33227.9|30
1648734460000|2022-03-31 13:47:40|33256.3|33236.3|33260.4|33240.4|33260.4|33240.4|33253.2|33233.2|28
1648734470000|2022-03-31 13:47:50|33260.2|33240.2|33239.2|33219.2|33261.2|33241.2|33238.7|33218.7|29
1648734480000|2022-03-31 13:48:00|33242.2|33222.2|33241.7|33221.7|33244.4|33224.4|33238.9|33218.9|36
1648734490000|2022-03-31 13:48:10|33241|33221|33241.2|33221.2|33242.6|33222.6|33238.7|33218.7|32
1648734500000|2022-03-31 13:48:20|33241.1|33221.1|33238.7|33218.7|33241.7|33221.7|33237.6|33217.6|33
1648734510000|2022-03-31 13:48:30|33239|33219|33231.3|33211.3|33239.5|33219.5|33227.4|33207.4|36
1648734520000|2022-03-31 13:48:40|33231.7|33211.7|33227.7|33207.7|33232|33212|33225.1|33205.1|29
1648734530000|2022-03-31 13:48:50|33228.1|33208.1|33228.7|33208.7|33230.8|33210.8|33227.8|33207.8|31
1648734540000|2022-03-31 13:49:00|33228.2|33208.2|33236.7|33216.7|33242.6|33222.6|33227.5|33207.5|31
1648734550000|2022-03-31 13:49:10|33237.4|33217.4|33238.2|33218.2|33239|33219|33229.8|33209.8|30
1648734560000|2022-03-31 13:49:20|33234.9|33214.9|33234.9|33214.9|33237.2|33217.2|33232.7|33212.7|23
1648734570000|2022-03-31 13:49:30|33235|33215|33239.8|33219.8|33240.2|33220.2|33234.2|33214.2|18
1648734580000|2022-03-31 13:49:40|33240|33220|33229.3|33209.3|33240|33220|33228.2|33208.2|31
1648734590000|2022-03-31 13:49:50|33229.9|33209.9|33225.4|33205.4|33230|33210|33225|33205|31
1648734600000|2022-03-31 13:50:00|33225.7|33205.7|33240.5|33220.5|33240.5|33220.5|33225.5|33205.5|33
1648734610000|2022-03-31 13:50:10|33241.1|33221.1|33238.9|33218.9|33241.2|33221.2|33238.1|33218.1|28
1648734620000|2022-03-31 13:50:20|33239.2|33219.2|33237.7|33217.7|33241.2|33221.2|33237.7|33217.7|32
1648734630000|2022-03-31 13:50:30|33237.6|33217.6|33234.5|33214.5|33240.5|33220.5|33233.4|33213.4|35
1648734640000|2022-03-31 13:50:40|33234.4|33214.4|33222.2|33202.2|33234.4|33214.4|33220.8|33200.8|32
1648734650000|2022-03-31 13:50:50|33220.1|33200.1|33210.7|33190.7|33220.1|33200.1|33209.2|33189.2|34
1648734660000|2022-03-31 13:51:00|33213.1|33193.1|33201.1|33181.1|33216.7|33196.7|33198.2|33178.2|24
1648734670000|2022-03-31 13:51:10|33199.3|33179.3|33200.7|33180.7|33202.5|33182.5|33197.6|33177.6|28
1648734680000|2022-03-31 13:51:20|33201.5|33181.5|33201.6|33181.6|33202.6|33182.6|33199.3|33179.3|31
1648734690000|2022-03-31 13:51:30|33201.5|33181.5|33188.9|33168.9|33220.4|33181.5|33188.2|33145|35
1648734700000|2022-03-31 13:51:40|33189.6|33169.6|33193.7|33173.7|33193.7|33173.7|33188.7|33168.7|35
1648734710000|2022-03-31 13:51:50|33193.5|33173.5|33194.1|33174.1|33196.1|33176.1|33190.9|33170.9|34
1648734720000|2022-03-31 13:52:00|33194.4|33174.4|33191.1|33171.1|33194.5|33174.5|33190.4|33170.4|31
1648734730000|2022-03-31 13:52:10|33191|33171|33195.1|33175.1|33195.1|33175.1|33188.9|33168.9|30
1648734740000|2022-03-31 13:52:20|33195.2|33175.2|33181|33161|33196.8|33176.8|33181|33161|35
1648734750000|2022-03-31 13:52:30|33183.7|33163.7|33198|33178|33198|33178|33182.2|33162.2|37
1648734760000|2022-03-31 13:52:40|33197.3|33177.3|33196|33176|33198.3|33178.3|33193.4|33173.4|36
1648734770000|2022-03-31 13:52:50|33197.4|33177.4|33193.1|33173.1|33197.9|33177.9|33193.1|33173.1|31
1648734780000|2022-03-31 13:53:00|33195.3|33175.3|33187.9|33167.9|33195.3|33175.3|33185|33165|36
1648734790000|2022-03-31 13:53:10|33188.8|33168.8|33190.8|33170.8|33193.7|33173.7|33188.7|33168.7|38
1648734800000|2022-03-31 13:53:20|33190.4|33170.4|33187.8|33167.8|33195.9|33175.9|33187.8|33167.8|32
1648734810000|2022-03-31 13:53:30|33187.9|33167.9|33182.3|33162.3|33192|33172|33177.5|33157.5|30
1648734820000|2022-03-31 13:53:40|33182.2|33162.2|33175.1|33155.1|33187.2|33167.2|33172.3|33152.3|38
1648734830000|2022-03-31 13:53:50|33172.5|33152.5|33168.3|33148.3|33186.4|33153.6|33160.4|33136.4|31
1648734840000|2022-03-31 13:54:00|33170|33150|33180.9|33160.9|33181.3|33161.3|33167.1|33147.1|36
1648734850000|2022-03-31 13:54:10|33181.8|33161.8|33178.4|33158.4|33183.1|33163.1|33168.6|33148.6|31
1648734860000|2022-03-31 13:54:20|33178|33158|33182.1|33162.1|33182.1|33162.1|33175.8|33155.8|29
1648734870000|2022-03-31 13:54:30|33182.2|33162.2|33171.4|33151.4|33182.2|33162.2|33170.7|33150.7|33
1648734880000|2022-03-31 13:54:40|33175.9|33155.9|33175.5|33155.5|33175.9|33155.9|33170.7|33150.7|33
1648734890000|2022-03-31 13:54:50|33175.3|33155.3|33178.9|33158.9|33179.6|33159.6|33173.7|33153.7|35
1648734900000|2022-03-31 13:55:00|33179.5|33159.5|33181.4|33161.4|33182.1|33162.1|33179.2|33159.2|33
1648734910000|2022-03-31 13:55:10|33181.3|33161.3|33187.5|33167.5|33188.3|33168.3|33179.4|33159.4|31
1648734920000|2022-03-31 13:55:20|33186.6|33166.6|33185.1|33165.1|33188.2|33168.2|33183.8|33163.8|33
1648734930000|2022-03-31 13:55:30|33184.7|33164.7|33187.7|33167.7|33188.8|33168.8|33183|33163|34
1648734940000|2022-03-31 13:55:40|33188.4|33168.4|33188.8|33168.8|33190.7|33170.7|33187.3|33167.3|26
1648734950000|2022-03-31 13:55:50|33188.5|33168.5|33190.7|33170.7|33191.1|33171.1|33188.5|33168.5|25
1648734960000|2022-03-31 13:56:00|33190.5|33170.5|33190.9|33170.9|33191.5|33171.5|33190.5|33170.5|25
1648734970000|2022-03-31 13:56:10|33190.8|33170.8|33195.6|33175.6|33196.2|33176.2|33190.8|33170.8|32
1648734980000|2022-03-31 13:56:20|33195.8|33175.8|33193.5|33173.5|33199.6|33179.6|33193|33173|34
1648734990000|2022-03-31 13:56:30|33193.8|33173.8|33190.9|33170.9|33194.6|33174.6|33190.4|33170.4|33
1648735000000|2022-03-31 13:56:40|33192.1|33172.1|33192.7|33172.7|33193.5|33173.5|33190.8|33170.8|26
1648735010000|2022-03-31 13:56:50|33192.9|33172.9|33191.5|33171.5|33193.4|33173.4|33190.1|33170.1|21
1648735020000|2022-03-31 13:57:00|33191.1|33171.1|33191.6|33171.6|33200.3|33180.3|33184.9|33164.9|32
1648735030000|2022-03-31 13:57:10|33191.4|33171.4|33194.7|33174.7|33196.9|33176.9|33191.4|33171.4|30
1648735040000|2022-03-31 13:57:20|33194.9|33174.9|33195|33175|33196.5|33176.5|33194.1|33174.1|31
1648735050000|2022-03-31 13:57:30|33196|33176|33208.5|33188.5|33209.8|33189.8|33195.9|33175.9|34
1648735060000|2022-03-31 13:57:40|33210|33190|33213.3|33193.3|33213.3|33193.3|33208.3|33188.3|36
1648735070000|2022-03-31 13:57:50|33213.8|33193.8|33216.8|33196.8|33218.2|33198.2|33211.4|33191.4|35
1648735080000|2022-03-31 13:58:00|33217.1|33197.1|33215.2|33195.2|33217.6|33197.6|33212.9|33192.9|32
1648735090000|2022-03-31 13:58:10|33215.1|33195.1|33207|33187|33215.3|33195.3|33207|33187|35
1648735100000|2022-03-31 13:58:20|33206.8|33186.8|33201.5|33181.5|33206.9|33186.9|33200.4|33180.4|33
1648735110000|2022-03-31 13:58:30|33201.9|33181.9|33199|33179|33203.3|33183.3|33196.4|33176.4|31
1648735120000|2022-03-31 13:58:40|33197.9|33177.9|33197.2|33177.2|33199.3|33179.3|33194.3|33174.3|33
1648735130000|2022-03-31 13:58:50|33197.9|33177.9|33200.4|33180.4|33200.4|33180.4|33197.3|33177.3|27
1648735140000|2022-03-31 13:59:00|33200.3|33180.3|33201.3|33181.3|33203.9|33183.9|33199.2|33179.2|31
1648735150000|2022-03-31 13:59:10|33201|33181|33200.9|33180.9|33202.7|33182.7|33200.1|33180.1|31
1648735160000|2022-03-31 13:59:20|33200.1|33180.1|33199.9|33179.9|33202.5|33182.5|33197.1|33177.1|35
1648735170000|2022-03-31 13:59:30|33199.7|33179.7|33200.8|33180.8|33202.8|33182.8|33198.1|33178.1|31
1648735180000|2022-03-31 13:59:40|33199.8|33179.8|33202.7|33182.7|33203.9|33183.9|33199.4|33179.4|31
1648735190000|2022-03-31 13:59:50|33203.9|33183.9|33220.9|33200.9|33223.1|33203.1|33201.8|33181.8|39
1648735200000|2022-03-31 14:00:00|33221|33201|33219.3|33199.3|33221|33201|33213.6|33193.6|39
1648735210000|2022-03-31 14:00:10|33219.6|33199.6|33220.7|33200.7|33221.5|33201.5|33213.3|33193.3|33
1648735220000|2022-03-31 14:00:20|33221.4|33201.4|33216.9|33196.9|33221.7|33201.7|33216.1|33196.1|31
1648735230000|2022-03-31 14:00:30|33218.7|33198.7|33224.7|33204.7|33225.8|33205.8|33217.3|33197.3|36
1648735240000|2022-03-31 14:00:40|33224.8|33204.8|33221.8|33201.8|33262.6|33210.2|33221.7|33183|32
1648735250000|2022-03-31 14:00:50|33221.6|33201.6|33216.7|33196.7|33227.4|33207.4|33216|33196|37
1648735260000|2022-03-31 14:01:00|33217.3|33197.3|33219.5|33199.5|33220.1|33200.1|33214.7|33194.7|37
1648735270000|2022-03-31 14:01:10|33219.2|33199.2|33210.3|33190.3|33219.6|33199.6|33206.9|33186.9|38
1648735280000|2022-03-31 14:01:20|33212.6|33192.6|33202.3|33182.3|33214.4|33194.4|33201.5|33181.5|36
1648735290000|2022-03-31 14:01:30|33202.4|33182.4|33207.2|33187.2|33207.2|33187.2|33199.7|33179.7|32
1648735300000|2022-03-31 14:01:40|33205.8|33185.8|33208.8|33188.8|33210.7|33190.7|33200.6|33180.6|35
1648735310000|2022-03-31 14:01:50|33208.9|33188.9|33212.3|33192.3|33213.4|33193.4|33208.7|33188.7|28
1648735320000|2022-03-31 14:02:00|33212.8|33192.8|33214.8|33194.8|33216.4|33196.4|33212.8|33192.8|30
1648735330000|2022-03-31 14:02:10|33214.5|33194.5|33219|33199|33219.1|33199.1|33214.4|33194.4|31
1648735340000|2022-03-31 14:02:20|33219.7|33199.7|33222.6|33202.6|33227.6|33207.6|33214.2|33194.2|32
1648735350000|2022-03-31 14:02:30|33222.2|33202.2|33217.6|33197.6|33222.5|33202.5|33214.6|33194.6|32
1648735360000|2022-03-31 14:02:40|33217.8|33197.8|33218.8|33198.8|33219.1|33199.1|33217.2|33197.2|27
1648735370000|2022-03-31 14:02:50|33218.4|33198.4|33220.7|33200.7|33223.3|33203.3|33216.1|33196.1|34
1648735380000|2022-03-31 14:03:00|33218.2|33198.2|33226.1|33206.1|33226.3|33206.3|33218.2|33198.2|30
1648735390000|2022-03-31 14:03:10|33226.3|33206.3|33217|33197|33226.4|33206.4|33215.5|33195.5|33
1648735400000|2022-03-31 14:03:20|33217.5|33197.5|33221.5|33201.5|33221.8|33201.8|33217.1|33197.1|25
1648735410000|2022-03-31 14:03:30|33221.6|33201.6|33218.7|33198.7|33221.6|33201.6|33217.9|33197.9|19
1648735420000|2022-03-31 14:03:40|33218.5|33198.5|33216.1|33196.1|33219.7|33199.7|33216.1|33196.1|22
1648735430000|2022-03-31 14:03:50|33215.7|33195.7|33216.3|33196.3|33217.3|33197.3|33212.8|33192.8|29
1648735440000|2022-03-31 14:04:00|33216.1|33196.1|33215.8|33195.8|33218.3|33198.3|33215.5|33195.5|25
1648735450000|2022-03-31 14:04:10|33215.9|33195.9|33216.3|33196.3|33216.3|33196.3|33212.1|33192.1|25
1648735460000|2022-03-31 14:04:20|33215.1|33195.1|33211.2|33191.2|33215.3|33195.3|33210.3|33190.3|26
1648735470000|2022-03-31 14:04:30|33211.1|33191.1|33209.6|33189.6|33213.3|33193.3|33209.3|33189.3|24
1648735480000|2022-03-31 14:04:40|33210.1|33190.1|33211.4|33191.4|33213.1|33193.1|33209.4|33189.4|22
1648735490000|2022-03-31 14:04:50|33211.2|33191.2|33205.3|33185.3|33211.2|33191.2|33205.3|33185.3|29
1648735500000|2022-03-31 14:05:00|33206|33186|33208.8|33188.8|33209.8|33189.8|33204|33184|30
1648735510000|2022-03-31 14:05:10|33208.5|33188.5|33207.8|33187.8|33209.4|33189.4|33207.6|33187.6|23
1648735520000|2022-03-31 14:05:20|33208.1|33188.1|33206.6|33186.6|33208.8|33188.8|33206.2|33186.2|25
1648735530000|2022-03-31 14:05:30|33206.7|33186.7|33207.1|33187.1|33207.1|33187.1|33205|33185|16
1648735540000|2022-03-31 14:05:40|33207.5|33187.5|33206.8|33186.8|33209.3|33189.3|33203|33183|31
1648735550000|2022-03-31 14:05:50|33206.9|33186.9|33207.8|33187.8|33207.8|33187.8|33206.4|33186.4|22
1648735560000|2022-03-31 14:06:00|33208.3|33188.3|33209.5|33189.5|33211.5|33191.5|33206.2|33186.2|22
1648735570000|2022-03-31 14:06:10|33211.5|33191.5|33210.6|33190.6|33212.1|33192.1|33208.8|33188.8|22
1648735580000|2022-03-31 14:06:20|33209.9|33189.9|33208.7|33188.7|33210.7|33190.7|33208.6|33188.6|22
1648735590000|2022-03-31 14:06:30|33208.6|33188.6|33214.3|33194.3|33214.3|33194.3|33208.6|33188.6|28
1648735600000|2022-03-31 14:06:40|33214.7|33194.7|33216.5|33196.5|33217|33197|33211.8|33191.8|35
1648735610000|2022-03-31 14:06:50|33216.8|33196.8|33222.4|33202.4|33222.9|33202.9|33216.8|33196.8|26
1648735620000|2022-03-31 14:07:00|33220.5|33200.5|33228.6|33208.6|33228.6|33208.6|33220.1|33200.1|31
1648735630000|2022-03-31 14:07:10|33228.8|33208.8|33228|33208|33231.2|33211.2|33225.7|33205.7|34
1648735640000|2022-03-31 14:07:20|33227.8|33207.8|33235|33215|33236|33216|33224.9|33204.9|30
1648735650000|2022-03-31 14:07:30|33237.1|33217.1|33241.4|33221.4|33242|33222|33235.3|33215.3|35
1648735660000|2022-03-31 14:07:40|33241.5|33221.5|33235.8|33215.8|33243.2|33223.2|33235.3|33215.3|37
1648735670000|2022-03-31 14:07:50|33238.3|33218.3|33241.1|33221.1|33241.2|33221.2|33237.7|33217.7|34
1648735680000|2022-03-31 14:08:00|33240.5|33220.5|33239.3|33219.3|33240.5|33220.5|33236.9|33216.9|22
1648735690000|2022-03-31 14:08:10|33239.1|33219.1|33238.9|33218.9|33242.2|33222.2|33230.3|33210.3|24
1648735700000|2022-03-31 14:08:20|33238.4|33218.4|33236.3|33216.3|33238.7|33218.7|33234.4|33214.4|31
1648735710000|2022-03-31 14:08:30|33236.4|33216.4|33228.1|33208.1|33237.2|33217.2|33221.4|33201.4|34
1648735720000|2022-03-31 14:08:40|33225.9|33205.9|33220.3|33200.3|33227.7|33207.7|33213.5|33193.5|29
1648735730000|2022-03-31 14:08:50|33219|33199|33221.7|33201.7|33224|33204|33218.7|33198.7|27
1648735740000|2022-03-31 14:09:00|33222.4|33202.4|33227.6|33207.6|33227.6|33207.6|33222.4|33202.4|19
1648735750000|2022-03-31 14:09:10|33225.4|33205.4|33234.1|33214.1|33234.1|33214.1|33225.4|33205.4|33
1648735760000|2022-03-31 14:09:20|33233.2|33213.2|33236.5|33216.5|33237.2|33217.2|33231.9|33211.9|33
1648735770000|2022-03-31 14:09:30|33236.7|33216.7|33241.9|33221.9|33244.1|33224.1|33234.8|33214.8|34
1648735780000|2022-03-31 14:09:40|33242.3|33222.3|33249.9|33229.9|33251.1|33231.1|33242|33222|28
1648735790000|2022-03-31 14:09:50|33249.3|33229.3|33249.6|33229.6|33252.6|33232.6|33246.8|33226.8|32
1648735800000|2022-03-31 14:10:00|33249.7|33229.7|33251.5|33231.5|33251.5|33231.5|33244.7|33224.7|34
1648735810000|2022-03-31 14:10:10|33251.3|33231.3|33258.2|33238.2|33261.3|33241.3|33251.1|33231.1|31
1648735820000|2022-03-31 14:10:20|33260.5|33240.5|33273.1|33253.1|33277.9|33257.9|33260.5|33240.5|38
1648735830000|2022-03-31 14:10:30|33273.3|33253.3|33270.8|33250.8|33273.4|33253.4|33269|33249|32
1648735840000|2022-03-31 14:10:40|33267.9|33247.9|33272|33252|33272.3|33252.3|33266.2|33246.2|28
1648735850000|2022-03-31 14:10:50|33271.6|33251.6|33276.2|33256.2|33277.5|33257.5|33271.4|33251.4|29
1648735860000|2022-03-31 14:11:00|33276.1|33256.1|33285.3|33265.3|33285.5|33265.5|33275.8|33255.8|32
1648735870000|2022-03-31 14:11:10|33284.5|33264.5|33306.5|33286.5|33313.8|33293.8|33283.7|33263.7|38
1648735880000|2022-03-31 14:11:20|33306.1|33286.1|33300.5|33280.5|33310|33290|33299.7|33279.7|35
1648735890000|2022-03-31 14:11:30|33301.7|33281.7|33305|33285|33305.2|33285.2|33300.3|33280.3|34
1648735900000|2022-03-31 14:11:40|33303.8|33283.8|33303.5|33283.5|33306.7|33286.7|33303.5|33283.5|27
1648735910000|2022-03-31 14:11:50|33303.2|33283.2|33289.5|33269.5|33306.2|33286.2|33287|33267|35
1648735920000|2022-03-31 14:12:00|33289.1|33269.1|33290.3|33270.3|33297.2|33277.2|33289|33269|36
1648735930000|2022-03-31 14:12:10|33289.6|33269.6|33293.8|33273.8|33294.9|33274.9|33289.6|33269.6|30
1648735940000|2022-03-31 14:12:20|33293.5|33273.5|33290.3|33270.3|33294.3|33274.3|33287.9|33267.9|32
1648735950000|2022-03-31 14:12:30|33289.3|33269.3|33288|33268|33291|33271|33287|33267|33
1648735960000|2022-03-31 14:12:40|33287.4|33267.4|33286.2|33266.2|33289|33269|33285.9|33265.9|21
1648735970000|2022-03-31 14:12:50|33287.2|33267.2|33289.5|33269.5|33292.9|33272.9|33287.2|33267.2|29
1648735980000|2022-03-31 14:13:00|33291.5|33271.5|33283.7|33263.7|33291.9|33271.9|33282.4|33262.4|35
1648735990000|2022-03-31 14:13:10|33283|33263|33278.4|33258.4|33284.2|33264.2|33277|33257|35
1648736000000|2022-03-31 14:13:20|33278.3|33258.3|33259|33239|33290.9|33258.3|33255.8|33215.1|35
1648736010000|2022-03-31 14:13:30|33258.4|33238.4|33254.7|33234.7|33261|33241|33254.1|33234.1|37
1648736020000|2022-03-31 14:13:40|33263.5|33243.5|33255|33235|33267.4|33247.4|33255|33235|36
1648736030000|2022-03-31 14:13:50|33255.1|33235.1|33258.1|33238.1|33261.4|33241.4|33255.1|33235.1|34
1648736040000|2022-03-31 14:14:00|33257.2|33237.2|33251.4|33231.4|33257.2|33237.2|33251|33231|34
1648736050000|2022-03-31 14:14:10|33251.5|33231.5|33255.8|33235.8|33256.4|33236.4|33250.8|33230.8|34
1648736060000|2022-03-31 14:14:20|33255.2|33235.2|33254.3|33234.3|33255.7|33235.7|33253.3|33233.3|27
1648736070000|2022-03-31 14:14:30|33254.2|33234.2|33256.9|33236.9|33257.9|33237.9|33254|33234|28
1648736080000|2022-03-31 14:14:40|33256.7|33236.7|33259.2|33239.2|33260.9|33240.9|33256.3|33236.3|27
1648736090000|2022-03-31 14:14:50|33258.9|33238.9|33257.6|33237.6|33262.8|33242.8|33257.5|33237.5|32
1648736100000|2022-03-31 14:15:00|33259.6|33239.6|33253.7|33233.7|33261.1|33241.1|33249.6|33229.6|39
1648736110000|2022-03-31 14:15:10|33253.8|33233.8|33247.6|33227.6|33275.6|33234.9|33242.8|33195.1|32
1648736120000|2022-03-31 14:15:20|33248.6|33228.6|33246.9|33226.9|33250|33230|33243.6|33223.6|32
1648736130000|2022-03-31 14:15:30|33247.1|33227.1|33246.3|33226.3|33247.8|33227.8|33244.2|33224.2|30
1648736140000|2022-03-31 14:15:40|33246.2|33226.2|33246.5|33226.5|33248.8|33228.8|33243.9|33223.9|24
1648736150000|2022-03-31 14:15:50|33246.3|33226.3|33250.1|33230.1|33251.3|33231.3|33243.8|33223.8|35
1648736160000|2022-03-31 14:16:00|33251.5|33231.5|33252.7|33232.7|33253.8|33233.8|33251.5|33231.5|30
1648736170000|2022-03-31 14:16:10|33252.4|33232.4|33261.1|33241.1|33261.1|33241.1|33252.4|33232.4|27
1648736180000|2022-03-31 14:16:20|33259.1|33239.1|33257.9|33237.9|33262.4|33242.4|33257.9|33237.9|29
1648736190000|2022-03-31 14:16:30|33257.6|33237.6|33252.9|33232.9|33266.8|33239.2|33248.2|33216.8|29
1648736200000|2022-03-31 14:16:40|33252.6|33232.6|33251.2|33231.2|33254.7|33234.7|33248|33228|28
1648736210000|2022-03-31 14:16:50|33250.5|33230.5|33263.9|33243.9|33265|33245|33249.8|33229.8|28
1648736220000|2022-03-31 14:17:00|33263.6|33243.6|33264.4|33244.4|33264.5|33244.5|33261.2|33241.2|34
1648736230000|2022-03-31 14:17:10|33264.7|33244.7|33265|33245|33268|33248|33256.1|33236.1|33
1648736240000|2022-03-31 14:17:20|33264.3|33244.3|33265.5|33245.5|33268.2|33248.2|33263.6|33243.6|37
1648736250000|2022-03-31 14:17:30|33265.2|33245.2|33264|33244|33266.6|33246.6|33262.5|33242.5|29
1648736260000|2022-03-31 14:17:40|33264.1|33244.1|33261.1|33241.1|33264.1|33244.1|33259.3|33239.3|24
1648736270000|2022-03-31 14:17:50|33260.4|33240.4|33260.9|33240.9|33260.9|33240.9|33257.9|33237.9|21
1648736280000|2022-03-31 14:18:00|33261.4|33241.4|33258.3|33238.3|33261.4|33241.4|33255.9|33235.9|25
1648736290000|2022-03-31 14:18:10|33258.7|33238.7|33256|33236|33259.7|33239.7|33255.6|33235.6|25
1648736300000|2022-03-31 14:18:20|33256.3|33236.3|33250.1|33230.1|33257|33237|33249.5|33229.5|25
1648736310000|2022-03-31 14:18:30|33249.9|33229.9|33252.4|33232.4|33253.2|33233.2|33249.9|33229.9|29
1648736320000|2022-03-31 14:18:40|33252.8|33232.8|33250.3|33230.3|33253.6|33233.6|33249|33229|25
1648736330000|2022-03-31 14:18:50|33250|33230|33250.1|33230.1|33252.3|33232.3|33250|33230|24
1648736340000|2022-03-31 14:19:00|33250.8|33230.8|33246.4|33226.4|33250.8|33230.8|33246.4|33226.4|27
1648736350000|2022-03-31 14:19:10|33247.6|33227.6|33246.2|33226.2|33247.8|33227.8|33243.3|33223.3|31
1648736360000|2022-03-31 14:19:20|33245.8|33225.8|33248.2|33228.2|33248.7|33228.7|33245.8|33225.8|27
1648736370000|2022-03-31 14:19:30|33247.8|33227.8|33248.6|33228.6|33248.6|33228.6|33246.2|33226.2|18
1648736380000|2022-03-31 14:19:40|33248.4|33228.4|33252.2|33232.2|33253.7|33233.7|33248.4|33228.4|28
1648736390000|2022-03-31 14:19:50|33252.4|33232.4|33251.6|33231.6|33252.7|33232.7|33248.9|33228.9|26
1648736400000|2022-03-31 14:20:00|33251.3|33231.3|33252.3|33232.3|33252.3|33232.3|33249.5|33229.5|24
1648736410000|2022-03-31 14:20:10|33253.2|33233.2|33250.2|33230.2|33253.2|33233.2|33249.3|33229.3|17
1648736420000|2022-03-31 14:20:20|33250.4|33230.4|33253.9|33233.9|33254.4|33234.4|33250.3|33230.3|23
1648736430000|2022-03-31 14:20:30|33255|33235|33253.2|33233.2|33255.2|33235.2|33252.5|33232.5|31
1648736440000|2022-03-31 14:20:40|33253.1|33233.1|33254.8|33234.8|33254.8|33234.8|33252.1|33232.1|26
1648736450000|2022-03-31 14:20:50|33254.1|33234.1|33252.9|33232.9|33254.4|33234.4|33249.3|33229.3|24
1648736460000|2022-03-31 14:21:00|33252.5|33232.5|33250.3|33230.3|33253.5|33233.5|33249.8|33229.8|26
1648736470000|2022-03-31 14:21:10|33249|33229|33249.2|33229.2|33251.7|33231.7|33248.2|33228.2|32
1648736480000|2022-03-31 14:21:20|33246|33226|33242.6|33222.6|33249.6|33229.6|33242.4|33222.4|32
1648736490000|2022-03-31 14:21:30|33243.9|33223.9|33243.1|33223.1|33244.4|33224.4|33240.2|33220.2|26
1648736500000|2022-03-31 14:21:40|33242.3|33222.3|33244.9|33224.9|33245|33225|33238|33218|32
1648736510000|2022-03-31 14:21:50|33244.8|33224.8|33242.8|33222.8|33245.7|33225.7|33238.7|33218.7|32
1648736520000|2022-03-31 14:22:00|33242.9|33222.9|33240.4|33220.4|33246.9|33226.9|33240.4|33220.4|25
1648736530000|2022-03-31 14:22:10|33240.2|33220.2|33237.1|33217.1|33240.6|33220.6|33236.3|33216.3|22
1648736540000|2022-03-31 14:22:20|33236.2|33216.2|33236.3|33216.3|33240.2|33220.2|33235.2|33215.2|25
1648736550000|2022-03-31 14:22:30|33236.7|33216.7|33243.3|33223.3|33244.8|33224.8|33236.1|33216.1|34
1648736560000|2022-03-31 14:22:40|33243|33223|33237.3|33217.3|33243.9|33223.9|33237.3|33217.3|25
1648736570000|2022-03-31 14:22:50|33239|33219|33237.9|33217.9|33239.8|33219.8|33237.3|33217.3|23
1648736580000|2022-03-31 14:23:00|33238.2|33218.2|33240.8|33220.8|33243.7|33223.7|33237.5|33217.5|28
1648736590000|2022-03-31 14:23:10|33241|33221|33240|33220|33245.8|33225.8|33240|33220|30
1648736600000|2022-03-31 14:23:20|33240.5|33220.5|33242|33222|33243.1|33223.1|33240.5|33220.5|19
1648736610000|2022-03-31 14:23:30|33242.1|33222.1|33240.6|33220.6|33242.1|33222.1|33240.3|33220.3|22
1648736620000|2022-03-31 14:23:40|33240.5|33220.5|33240.8|33220.8|33241|33221|33236.9|33216.9|17
1648736630000|2022-03-31 14:23:50|33240.9|33220.9|33246.9|33226.9|33250.2|33230.2|33240.6|33220.6|27
1648736640000|2022-03-31 14:24:00|33247|33227|33248.6|33228.6|33249.3|33229.3|33246.4|33226.4|29
1648736650000|2022-03-31 14:24:10|33248.8|33228.8|33248.9|33228.9|33250|33230|33248.2|33228.2|25
1648736660000|2022-03-31 14:24:20|33248.7|33228.7|33248.5|33228.5|33250.1|33230.1|33248.5|33228.5|20
1648736670000|2022-03-31 14:24:30|33248.8|33228.8|33247.1|33227.1|33250.7|33230.7|33240.5|33220.5|29
1648736680000|2022-03-31 14:24:40|33245.1|33225.1|33248.3|33228.3|33250.9|33230.9|33244.1|33224.1|34
1648736690000|2022-03-31 14:24:50|33248.4|33228.4|33243.8|33223.8|33249.6|33229.6|33243.8|33223.8|22
1648736700000|2022-03-31 14:25:00|33243|33223|33247.1|33227.1|33250|33230|33242.7|33222.7|30
1648736710000|2022-03-31 14:25:10|33246.7|33226.7|33252.1|33232.1|33257.1|33237.1|33246.7|33226.7|34
1648736720000|2022-03-31 14:25:20|33252.2|33232.2|33259.4|33239.4|33261.2|33241.2|33252.2|33232.2|33
1648736730000|2022-03-31 14:25:30|33259|33239|33256.1|33236.1|33260.2|33240.2|33253.1|33233.1|30
1648736740000|2022-03-31 14:25:40|33256.2|33236.2|33255|33235|33256.2|33236.2|33250.7|33230.7|28
1648736750000|2022-03-31 14:25:50|33251.3|33231.3|33245.5|33225.5|33251.3|33231.3|33243.4|33223.4|31
1648736760000|2022-03-31 14:26:00|33246.4|33226.4|33238.6|33218.6|33246.4|33226.4|33238.6|33218.6|26
1648736770000|2022-03-31 14:26:10|33241.9|33221.9|33247.2|33227.2|33248.7|33228.7|33240.8|33220.8|36
1648736780000|2022-03-31 14:26:20|33248|33228|33246.8|33226.8|33249.3|33229.3|33245.3|33225.3|32
1648736790000|2022-03-31 14:26:30|33250.3|33230.3|33259.3|33239.3|33259.8|33239.8|33247.7|33227.7|29
1648736800000|2022-03-31 14:26:40|33259.8|33239.8|33258.3|33238.3|33260|33240|33253.1|33233.1|28
1648736810000|2022-03-31 14:26:50|33258.1|33238.1|33260.3|33240.3|33263.4|33243.4|33257.5|33237.5|28
1648736820000|2022-03-31 14:27:00|33259.5|33239.5|33262|33242|33263.7|33243.7|33259.5|33239.5|29
1648736830000|2022-03-31 14:27:10|33261.5|33241.5|33260.9|33240.9|33262.4|33242.4|33260.5|33240.5|26
1648736840000|2022-03-31 14:27:20|33261.1|33241.1|33261.8|33241.8|33262.5|33242.5|33259.5|33239.5|24
1648736850000|2022-03-31 14:27:30|33262.2|33242.2|33268.5|33248.5|33268.9|33248.9|33261.3|33241.3|21
1648736860000|2022-03-31 14:27:40|33268|33248|33266.1|33246.1|33268.7|33248.7|33266.1|33246.1|25
1648736870000|2022-03-31 14:27:50|33271.1|33251.1|33272.1|33252.1|33272.8|33252.8|33269|33249|29
1648736880000|2022-03-31 14:28:00|33271.9|33251.9|33265.2|33245.2|33271.9|33251.9|33265.2|33245.2|26
1648736890000|2022-03-31 14:28:10|33267.6|33247.6|33268.6|33248.6|33272|33252|33265.2|33245.2|24
1648736900000|2022-03-31 14:28:20|33266.5|33246.5|33268.1|33248.1|33270.8|33250.8|33266.5|33246.5|24
1648736910000|2022-03-31 14:28:30|33268.7|33248.7|33278|33258|33278.2|33258.2|33268.7|33248.7|37
1648736920000|2022-03-31 14:28:40|33277.7|33257.7|33278.4|33258.4|33278.7|33258.7|33277|33257|24
1648736930000|2022-03-31 14:28:50|33278|33258|33277.4|33257.4|33280.5|33260.5|33277.2|33257.2|33
1648736940000|2022-03-31 14:29:00|33278.2|33258.2|33271.7|33251.7|33278.2|33258.2|33270.9|33250.9|36
1648736950000|2022-03-31 14:29:10|33271.3|33251.3|33260.7|33240.7|33273.9|33253.9|33260.7|33240.7|33
1648736960000|2022-03-31 14:29:20|33261.5|33241.5|33260.1|33240.1|33263.6|33243.6|33259.4|33239.4|33
1648736970000|2022-03-31 14:29:30|33259.6|33239.6|33261.8|33241.8|33263.7|33243.7|33258.7|33238.7|33
1648736980000|2022-03-31 14:29:40|33262.3|33242.3|33262.3|33242.3|33263.9|33243.9|33259.2|33239.2|32
1648736990000|2022-03-31 14:29:50|33260.5|33240.5|33262.1|33242.1|33262.2|33242.2|33257.8|33237.8|34
1648737000000|2022-03-31 14:30:00|33261.6|33241.6|33259.7|33239.7|33261.7|33241.7|33256.3|33236.3|34
1648737010000|2022-03-31 14:30:10|33259.4|33239.4|33254.7|33234.7|33259.4|33239.4|33252.2|33232.2|32
1648737020000|2022-03-31 14:30:20|33254.9|33234.9|33255.4|33235.4|33255.4|33235.4|33250.3|33230.3|20
1648737030000|2022-03-31 14:30:30|33255.9|33235.9|33260.9|33240.9|33288.4|33242.2|33255.6|33209.7|28
1648737040000|2022-03-31 14:30:40|33264.2|33244.2|33269.9|33249.9|33270.8|33250.8|33260.2|33240.2|30
1648737050000|2022-03-31 14:30:50|33268.5|33248.5|33267.2|33247.2|33271.2|33251.2|33266|33246|35
1648737060000|2022-03-31 14:31:00|33268.1|33248.1|33266.5|33246.5|33270.9|33250.9|33265.6|33245.6|36
1648737070000|2022-03-31 14:31:10|33265.7|33245.7|33266.1|33246.1|33268.8|33248.8|33265.5|33245.5|31
1648737080000|2022-03-31 14:31:20|33266.3|33246.3|33268.3|33248.3|33269.2|33249.2|33266.1|33246.1|30
1648737090000|2022-03-31 14:31:30|33269|33249|33268.1|33248.1|33269.9|33249.9|33267|33247|27
1648737100000|2022-03-31 14:31:40|33267.8|33247.8|33278|33258|33278|33258|33265|33245|28
1648737110000|2022-03-31 14:31:50|33275.4|33255.4|33275.5|33255.5|33278|33258|33271.8|33251.8|31
1648737120000|2022-03-31 14:32:00|33275.3|33255.3|33285.5|33265.5|33286.2|33266.2|33273.5|33253.5|30
1648737130000|2022-03-31 14:32:10|33285.4|33265.4|33284.1|33264.1|33285.9|33265.9|33284.1|33264.1|26
1648737140000|2022-03-31 14:32:20|33282.5|33262.5|33279.3|33259.3|33282.5|33262.5|33277.9|33257.9|28
1648737150000|2022-03-31 14:32:30|33279.4|33259.4|33280.3|33260.3|33282|33262|33278.7|33258.7|22
1648737160000|2022-03-31 14:32:40|33280.4|33260.4|33281.7|33261.7|33281.8|33261.8|33280.2|33260.2|19
1648737170000|2022-03-31 14:32:50|33281.5|33261.5|33284|33264|33284|33264|33281.1|33261.1|19
1648737180000|2022-03-31 14:33:00|33282.9|33262.9|33283.9|33263.9|33284.9|33264.9|33280.8|33260.8|35
1648737190000|2022-03-31 14:33:10|33284.1|33264.1|33281.5|33261.5|33286.3|33266.3|33281.2|33261.2|24
1648737200000|2022-03-31 14:33:20|33281.3|33261.3|33278.6|33258.6|33281.4|33261.4|33278|33258|26
1648737210000|2022-03-31 14:33:30|33277.5|33257.5|33275.7|33255.7|33282.1|33262.1|33273.6|33253.6|32
1648737220000|2022-03-31 14:33:40|33276.4|33256.4|33275.7|33255.7|33276.4|33256.4|33274.1|33254.1|34
1648737230000|2022-03-31 14:33:50|33276.1|33256.1|33270.6|33250.6|33276.1|33256.1|33270.6|33250.6|33
1648737240000|2022-03-31 14:34:00|33270.4|33250.4|33271|33251|33271.1|33251.1|33269.1|33249.1|22
1648737250000|2022-03-31 14:34:10|33270.9|33250.9|33273.6|33253.6|33273.9|33253.9|33269.5|33249.5|32
1648737260000|2022-03-31 14:34:20|33273.7|33253.7|33273.3|33253.3|33275.6|33255.6|33271.8|33251.8|24
1648737270000|2022-03-31 14:34:30|33272.8|33252.8|33272|33252|33273.9|33253.9|33271.5|33251.5|23
1648737280000|2022-03-31 14:34:40|33271.9|33251.9|33271.8|33251.8|33272.6|33252.6|33271.4|33251.4|12
1648737290000|2022-03-31 14:34:50|33272.1|33252.1|33276|33256|33276|33256|33270|33250|25
1648737300000|2022-03-31 14:35:00|33277.2|33257.2|33275.9|33255.9|33278.2|33258.2|33273.1|33253.1|32
1648737310000|2022-03-31 14:35:10|33275.4|33255.4|33271|33251|33276|33256|33270.2|33250.2|32
1648737320000|2022-03-31 14:35:20|33269.2|33249.2|33271.4|33251.4|33271.4|33251.4|33267.1|33247.1|31
1648737330000|2022-03-31 14:35:30|33271.2|33251.2|33268.7|33248.7|33272.5|33252.5|33265.6|33245.6|31
1648737340000|2022-03-31 14:35:40|33267.4|33247.4|33267.8|33247.8|33268.2|33248.2|33266.4|33246.4|27
1648737350000|2022-03-31 14:35:50|33268.1|33248.1|33271.4|33251.4|33272.6|33252.6|33267.5|33247.5|24
1648737360000|2022-03-31 14:36:00|33270.2|33250.2|33267.9|33247.9|33272|33252|33266.1|33246.1|35
1648737370000|2022-03-31 14:36:10|33267.2|33247.2|33269.7|33249.7|33269.8|33249.8|33267.2|33247.2|33
1648737380000|2022-03-31 14:36:20|33269.8|33249.8|33270|33250|33270.8|33250.8|33269.5|33249.5|24
1648737390000|2022-03-31 14:36:30|33269.9|33249.9|33268.4|33248.4|33270.6|33250.6|33267.2|33247.2|23
1648737400000|2022-03-31 14:36:40|33268.9|33248.9|33266.8|33246.8|33268.9|33248.9|33265.3|33245.3|34
1648737410000|2022-03-31 14:36:50|33266.3|33246.3|33268.7|33248.7|33274.4|33254.4|33264.5|33244.5|29
1648737420000|2022-03-31 14:37:00|33269.9|33249.9|33263.3|33243.3|33273.7|33253.7|33263.3|33243.3|26
1648737430000|2022-03-31 14:37:10|33263|33243|33266.5|33246.5|33267.4|33247.4|33263|33243|20
1648737440000|2022-03-31 14:37:20|33266.8|33246.8|33267.2|33247.2|33269.8|33249.8|33266.2|33246.2|28
1648737450000|2022-03-31 14:37:30|33268.3|33248.3|33270.9|33250.9|33272|33252|33267|33247|28
1648737460000|2022-03-31 14:37:40|33270.8|33250.8|33270.7|33250.7|33273.8|33253.8|33269.9|33249.9|36
1648737470000|2022-03-31 14:37:50|33271.3|33251.3|33265.9|33245.9|33271.3|33251.3|33262.8|33242.8|26
1648737480000|2022-03-31 14:38:00|33265.4|33245.4|33267.5|33247.5|33267.5|33247.5|33264.6|33244.6|24
1648737490000|2022-03-31 14:38:10|33266.9|33246.9|33267.9|33247.9|33267.9|33247.9|33266.5|33246.5|19
1648737500000|2022-03-31 14:38:20|33267.5|33247.5|33267.9|33247.9|33268.1|33248.1|33265.1|33245.1|24
1648737510000|2022-03-31 14:38:30|33267.8|33247.8|33268.2|33248.2|33269.5|33249.5|33266.8|33246.8|21
1648737520000|2022-03-31 14:38:40|33268.1|33248.1|33274.5|33254.5|33275.5|33255.5|33267.1|33247.1|29
1648737530000|2022-03-31 14:38:50|33274.3|33254.3|33272.8|33252.8|33276.1|33256.1|33272.1|33252.1|27
1648737540000|2022-03-31 14:39:00|33272.7|33252.7|33281.3|33261.3|33282.1|33262.1|33271.4|33251.4|33
1648737550000|2022-03-31 14:39:10|33280.4|33260.4|33283.5|33263.5|33283.5|33263.5|33277.5|33257.5|32
1648737560000|2022-03-31 14:39:20|33283.2|33263.2|33281.3|33261.3|33285.2|33265.2|33280.4|33260.4|28
1648737570000|2022-03-31 14:39:30|33281|33261|33272.2|33252.2|33281.2|33261.2|33269.7|33249.7|33
1648737580000|2022-03-31 14:39:40|33272.3|33252.3|33272.1|33252.1|33274.9|33254.9|33271.6|33251.6|34
1648737590000|2022-03-31 14:39:50|33272|33252|33268.8|33248.8|33274|33254|33268.5|33248.5|26
1648737600000|2022-03-31 14:40:00|33269|33249|33269.1|33249.1|33269.3|33249.3|33266.8|33246.8|28
1648737610000|2022-03-31 14:40:10|33269.5|33249.5|33265.6|33245.6|33269.7|33249.7|33265.5|33245.5|21
1648737620000|2022-03-31 14:40:20|33264.1|33244.1|33264.8|33244.8|33266.1|33246.1|33263.9|33243.9|25
1648737630000|2022-03-31 14:40:30|33264.9|33244.9|33256.4|33236.4|33265.1|33245.1|33255.8|33235.8|37
1648737640000|2022-03-31 14:40:40|33257.2|33237.2|33254.7|33234.7|33257.8|33237.8|33249.7|33229.7|38
1648737650000|2022-03-31 14:40:50|33254.9|33234.9|33255.8|33235.8|33256.2|33236.2|33252.9|33232.9|36
1648737660000|2022-03-31 14:41:00|33256.5|33236.5|33262.8|33242.8|33262.8|33242.8|33256.4|33236.4|28
1648737670000|2022-03-31 14:41:10|33263|33243|33259.8|33239.8|33263|33243|33258.4|33238.4|28
1648737680000|2022-03-31 14:41:20|33259.4|33239.4|33260.6|33240.6|33261.1|33241.1|33258.3|33238.3|28
1648737690000|2022-03-31 14:41:30|33261.3|33241.3|33264.6|33244.6|33264.6|33244.6|33258.1|33238.1|28
1648737700000|2022-03-31 14:41:40|33264.3|33244.3|33257.5|33237.5|33264.3|33244.3|33248.2|33228.2|38
1648737710000|2022-03-31 14:41:50|33257.6|33237.6|33260.9|33240.9|33260.9|33240.9|33257.1|33237.1|32
1648737720000|2022-03-31 14:42:00|33260.7|33240.7|33255.6|33235.6|33261.2|33241.2|33255.1|33235.1|30
1648737730000|2022-03-31 14:42:10|33256|33236|33252.8|33232.8|33257.4|33237.4|33252.3|33232.3|30
1648737740000|2022-03-31 14:42:20|33252.9|33232.9|33249.5|33229.5|33255.1|33235.1|33247.1|33227.1|25
1648737750000|2022-03-31 14:42:30|33247.4|33227.4|33250.6|33230.6|33253.6|33233.6|33243.7|33223.7|33
1648737760000|2022-03-31 14:42:40|33250.3|33230.3|33247.3|33227.3|33253.8|33233.8|33246.3|33226.3|34
1648737770000|2022-03-31 14:42:50|33246.9|33226.9|33239.6|33219.6|33246.9|33226.9|33239.2|33219.2|34
1648737780000|2022-03-31 14:43:00|33241|33221|33235.8|33215.8|33242.4|33222.4|33234.7|33214.7|36
1648737790000|2022-03-31 14:43:10|33236|33216|33219.5|33199.5|33237.1|33217.1|33218.3|33198.3|38
1648737800000|2022-03-31 14:43:20|33220.8|33200.8|33221.7|33201.7|33222.5|33202.5|33219.8|33199.8|38
1648737810000|2022-03-31 14:43:30|33222.2|33202.2|33222.3|33202.3|33224.5|33204.5|33221.2|33201.2|33
1648737820000|2022-03-31 14:43:40|33222.4|33202.4|33230.2|33210.2|33232.2|33212.2|33222.1|33202.1|28
1648737830000|2022-03-31 14:43:50|33233.3|33213.3|33224.5|33204.5|33233.3|33213.3|33224.5|33204.5|34
1648737840000|2022-03-31 14:44:00|33225.2|33205.2|33216.8|33196.8|33225.9|33205.9|33216.8|33196.8|34
1648737850000|2022-03-31 14:44:10|33217.5|33197.5|33214.1|33194.1|33217.7|33197.7|33213.5|33193.5|34
1648737860000|2022-03-31 14:44:20|33215.3|33195.3|33213.9|33193.9|33216.1|33196.1|33213.3|33193.3|30
1648737870000|2022-03-31 14:44:30|33214.6|33194.6|33204.2|33184.2|33216.2|33196.2|33204.2|33184.2|25
1648737880000|2022-03-31 14:44:40|33204.8|33184.8|33193.5|33173.5|33204.8|33184.8|33191.3|33171.3|32
1648737890000|2022-03-31 14:44:50|33192.6|33172.6|33182|33162|33192.6|33172.6|33182|33162|34
1648737900000|2022-03-31 14:45:00|33183.2|33163.2|33187.9|33167.9|33187.9|33167.9|33179.8|33159.8|32
1648737910000|2022-03-31 14:45:10|33187.6|33167.6|33191.6|33171.6|33192.6|33172.6|33186.3|33166.3|31
1648737920000|2022-03-31 14:45:20|33191.7|33171.7|33197|33177|33197.5|33177.5|33191.3|33171.3|34
1648737930000|2022-03-31 14:45:30|33196.3|33176.3|33198.1|33178.1|33199|33179|33196.3|33176.3|30
1648737940000|2022-03-31 14:45:40|33198.4|33178.4|33196.4|33176.4|33200.2|33180.2|33196.4|33176.4|29
1648737950000|2022-03-31 14:45:50|33196.6|33176.6|33197.1|33177.1|33197.6|33177.6|33194.2|33174.2|29
1648737960000|2022-03-31 14:46:00|33196.7|33176.7|33195.2|33175.2|33200|33180|33194.4|33174.4|34
1648737970000|2022-03-31 14:46:10|33195.4|33175.4|33192.2|33172.2|33197.1|33177.1|33192.2|33172.2|25
1648737980000|2022-03-31 14:46:20|33190.4|33170.4|33193|33173|33193|33173|33189.8|33169.8|30
1648737990000|2022-03-31 14:46:30|33192.7|33172.7|33188.6|33168.6|33193.1|33173.1|33188.6|33168.6|25
1648738000000|2022-03-31 14:46:40|33188.9|33168.9|33178.8|33158.8|33190.1|33170.1|33178.8|33158.8|35
1648738010000|2022-03-31 14:46:50|33180.1|33160.1|33173.5|33153.5|33180.7|33160.7|33167.4|33147.4|36
1648738020000|2022-03-31 14:47:00|33174.5|33154.5|33155.1|33135.1|33174.5|33154.5|33153.1|33133.1|36
1648738030000|2022-03-31 14:47:10|33155.3|33135.3|33159.6|33139.6|33159.6|33139.6|33153.2|33133.2|38
1648738040000|2022-03-31 14:47:20|33158.7|33138.7|33163.5|33143.5|33164.6|33144.6|33158.7|33138.7|37
1648738050000|2022-03-31 14:47:30|33163.9|33143.9|33162.8|33142.8|33164.7|33144.7|33161.2|33141.2|34
1648738060000|2022-03-31 14:47:40|33162.5|33142.5|33157.6|33137.6|33163|33143|33156.5|33136.5|37
1648738070000|2022-03-31 14:47:50|33157|33137|33156.4|33136.4|33159|33139|33156.4|33136.4|28
1648738080000|2022-03-31 14:48:00|33156.1|33136.1|33159|33139|33159|33139|33154.1|33134.1|37
1648738090000|2022-03-31 14:48:10|33158.9|33138.9|33167.4|33147.4|33168|33148|33158.5|33138.5|36
1648738100000|2022-03-31 14:48:20|33168.2|33148.2|33171.4|33151.4|33173.3|33153.3|33166.3|33146.3|38
1648738110000|2022-03-31 14:48:30|33171.9|33151.9|33174|33154|33174.9|33154.9|33171.1|33151.1|34
1648738120000|2022-03-31 14:48:40|33173.1|33153.1|33176|33156|33176.3|33156.3|33171.9|33151.9|33
1648738130000|2022-03-31 14:48:50|33175.3|33155.3|33173.7|33153.7|33175.6|33155.6|33173.4|33153.4|30
1648738140000|2022-03-31 14:49:00|33172|33152|33170.2|33150.2|33173.5|33153.5|33168.6|33148.6|34
1648738150000|2022-03-31 14:49:10|33170.1|33150.1|33175.8|33155.8|33175.8|33155.8|33169.6|33149.6|34
1648738160000|2022-03-31 14:49:20|33176.1|33156.1|33177.1|33157.1|33178.5|33158.5|33172.4|33152.4|35
1648738170000|2022-03-31 14:49:30|33176.4|33156.4|33170.8|33150.8|33176.4|33156.4|33168.5|33148.5|34
1648738180000|2022-03-31 14:49:40|33171.4|33151.4|33162.7|33142.7|33171.4|33151.4|33162.7|33142.7|33
1648738190000|2022-03-31 14:49:50|33162.9|33142.9|33165.8|33145.8|33167.2|33147.2|33162.4|33142.4|32
1648738200000|2022-03-31 14:50:00|33166.6|33146.6|33156.1|33136.1|33166.9|33146.9|33155.3|33135.3|36
1648738210000|2022-03-31 14:50:10|33155.4|33135.4|33154.3|33134.3|33156|33136|33150.6|33130.6|39
1648738220000|2022-03-31 14:50:20|33154.5|33134.5|33156.9|33136.9|33159.7|33139.7|33153.4|33133.4|33
1648738230000|2022-03-31 14:50:30|33156.5|33136.5|33158.9|33138.9|33161.5|33141.5|33156.2|33136.2|27
1648738240000|2022-03-31 14:50:40|33158.4|33138.4|33165.2|33145.2|33165.2|33145.2|33157.2|33137.2|34
1648738250000|2022-03-31 14:50:50|33165.3|33145.3|33169.6|33149.6|33169.6|33149.6|33163.8|33143.8|36
1648738260000|2022-03-31 14:51:00|33165.4|33145.4|33151.2|33131.2|33170.8|33150.8|33151.2|33131.2|36
1648738270000|2022-03-31 14:51:10|33153.1|33133.1|33159.3|33139.3|33159.7|33139.7|33153.1|33133.1|36
1648738280000|2022-03-31 14:51:20|33159.8|33139.8|33166.4|33146.4|33166.7|33146.7|33159.8|33139.8|37
1648738290000|2022-03-31 14:51:30|33166|33146|33166.1|33146.1|33167.2|33147.2|33162.8|33142.8|33
1648738300000|2022-03-31 14:51:40|33165.8|33145.8|33163.3|33143.3|33166.9|33146.9|33163.1|33143.1|29
1648738310000|2022-03-31 14:51:50|33163.1|33143.1|33163.4|33143.4|33165.2|33145.2|33162.4|33142.4|31
1648738320000|2022-03-31 14:52:00|33162.9|33142.9|33164.9|33144.9|33168.3|33148.3|33162.6|33142.6|33
1648738330000|2022-03-31 14:52:10|33164.5|33144.5|33146.5|33126.5|33165.6|33145.6|33144.1|33124.1|37
1648738340000|2022-03-31 14:52:20|33148|33128|33144.4|33124.4|33150.3|33130.3|33142.6|33122.6|37
1648738350000|2022-03-31 14:52:30|33144.8|33124.8|33139.3|33119.3|33144.8|33124.8|33137.5|33117.5|34
1648738360000|2022-03-31 14:52:40|33139.5|33119.5|33137|33117|33141.2|33121.2|33137|33117|36
1648738370000|2022-03-31 14:52:50|33136.5|33116.5|33134|33114|33136.5|33116.5|33131.8|33111.8|36
1648738380000|2022-03-31 14:53:00|33134.8|33114.8|33141.4|33121.4|33142|33122|33134.3|33114.3|34
1648738390000|2022-03-31 14:53:10|33142.8|33122.8|33146.3|33126.3|33149.2|33129.2|33142.8|33122.8|34
1648738400000|2022-03-31 14:53:20|33146.1|33126.1|33148.3|33128.3|33148.3|33128.3|33145.9|33125.9|33
1648738410000|2022-03-31 14:53:30|33148.1|33128.1|33147.7|33127.7|33151|33131|33147|33127|27
1648738420000|2022-03-31 14:53:40|33147.6|33127.6|33143.3|33123.3|33147.6|33127.6|33142.2|33122.2|27
1648738430000|2022-03-31 14:53:50|33144.5|33124.5|33137.5|33117.5|33146.8|33126.8|33137.4|33117.4|31
1648738440000|2022-03-31 14:54:00|33137.7|33117.7|33136|33116|33137.7|33117.7|33129.5|33109.5|37
1648738450000|2022-03-31 14:54:10|33136.1|33116.1|33132.3|33112.3|33137.7|33117.7|33131.5|33111.5|28
1648738460000|2022-03-31 14:54:20|33134.4|33114.4|33134|33114|33136.7|33116.7|33133.4|33113.4|33
1648738470000|2022-03-31 14:54:30|33134.1|33114.1|33127.2|33107.2|33136.3|33116.3|33125.4|33105.4|29
1648738480000|2022-03-31 14:54:40|33125.8|33105.8|33119.1|33099.1|33126.6|33106.6|33119|33099|37
1648738490000|2022-03-31 14:54:50|33122.3|33102.3|33119|33099|33122.3|33102.3|33116.4|33096.4|38
1648738500000|2022-03-31 14:55:00|33117.8|33097.8|33096.8|33076.8|33117.8|33097.8|33094.2|33074.2|38
1648738510000|2022-03-31 14:55:10|33096.7|33076.7|33096.3|33076.3|33105.2|33085.2|33091.6|33071.6|38
1648738520000|2022-03-31 14:55:20|33096.6|33076.6|33073.5|33053.5|33096.6|33076.6|33066.9|33032.5|40
1648738530000|2022-03-31 14:55:30|33074.2|33054.2|33077.8|33027.8|33079.2|33055|33056.7|33021.1|39
1648738540000|2022-03-31 14:55:40|33064.7|33044.7|33062.3|33042.3|33100.7|33047.8|33056.8|33003.8|39
1648738550000|2022-03-31 14:55:50|33064.2|33044.2|33060.4|33040.4|33064.2|33044.2|33056.8|33036.8|39
1648738560000|2022-03-31 14:56:00|33059.4|33039.4|33045.9|33025.9|33059.6|33039.6|33045.4|33025.4|37
1648738570000|2022-03-31 14:56:10|33045.1|33025.1|33053.9|33033.9|33059.6|33039.6|33045.1|33025.1|36
1648738580000|2022-03-31 14:56:20|33054.1|33034.1|33050.2|33030.2|33061.5|33041.5|33049.3|33029.3|40
1648738590000|2022-03-31 14:56:30|33049.2|33029.2|33034.8|33014.8|33054.4|33034.4|33034.8|33001.4|39
1648738600000|2022-03-31 14:56:40|33034.7|33014.7|33033.3|33013.3|33061.8|33027.8|33033.3|33005.4|38
1648738610000|2022-03-31 14:56:50|33034.4|33014.4|33050.3|33030.3|33083.3|33032.7|33034.4|32999.6|39
1648738620000|2022-03-31 14:57:00|33049.7|33029.7|33045.1|33025.1|33050.3|33030.3|33043.1|33023.1|39
1648738630000|2022-03-31 14:57:10|33046.6|33026.6|33037.3|33017.3|33046.8|33026.8|33036.8|33016.8|39
1648738640000|2022-03-31 14:57:20|33039.2|33019.2|33031.3|33011.3|33039.3|33019.3|33028.3|33008.3|39
1648738650000|2022-03-31 14:57:30|33031.5|33011.5|33016|32996|33031.5|33011.5|33016|32996|37
1648738660000|2022-03-31 14:57:40|33016.6|32996.6|33003.5|32983.5|33016.9|32996.9|33003.2|32983.2|36
1648738670000|2022-03-31 14:57:50|33003.3|32983.3|32978.1|32958.1|33003.3|32983.3|32977.1|32957.1|37
1648738680000|2022-03-31 14:58:00|32978|32958|33010.3|32934.3|33013.6|32970.1|32974.6|32932.4|38
1648738690000|2022-03-31 14:58:10|32997.9|32947.9|32968|32948|33011.7|32960.3|32968|32930.4|37
1648738700000|2022-03-31 14:58:20|32969.4|32949.4|32988.3|32968.3|32991.2|32971.2|32969.4|32949.4|40
1648738710000|2022-03-31 14:58:30|32987.7|32967.7|33015.6|32995.6|33015.6|32995.6|32987.7|32967.7|39
1648738720000|2022-03-31 14:58:40|33014.5|32994.5|32987.9|32967.9|33025.9|32994.5|32984.6|32964.6|39
1648738730000|2022-03-31 14:58:50|32989.3|32969.3|32980.4|32960.4|32990.6|32970.6|32979.2|32959.2|37
1648738740000|2022-03-31 14:59:00|32981.4|32961.4|32976.2|32956.2|32981.4|32961.4|32973.2|32953.2|37
1648738750000|2022-03-31 14:59:10|32976.9|32956.9|32986.4|32966.4|32992.4|32972.4|32976.1|32956.1|39
1648738760000|2022-03-31 14:59:20|32986.5|32966.5|32988.6|32968.6|32992.5|32972.5|32985.5|32965.5|39
1648738770000|2022-03-31 14:59:30|32990|32970|33000.9|32980.9|33001.2|32981.2|32990|32970|39
1648738780000|2022-03-31 14:59:40|33001.1|32981.1|33026.9|33006.9|33030.7|33010.7|33001.1|32981.1|38
1648738790000|2022-03-31 14:59:50|33026.4|33006.4|33041.9|33021.9|33043|33023|33026.4|33006.4|40
1648738800000|2022-03-31 15:00:00|33049.7|33029.7|33051.6|33031.6|33054.9|33034.9|33049.7|33029.7|37
1648738810000|2022-03-31 15:00:10|33051.7|33031.7|33050.3|33030.3|33054.1|33034.1|33047.3|33027.3|39
1648738820000|2022-03-31 15:00:20|33059|33039|33085.8|33035.8|33085.8|33052.7|33047.8|33027.8|39
1648738830000|2022-03-31 15:00:30|33076.3|33056.3|33053.2|33033.2|33106.4|33061.4|33053.2|33020.3|40
1648738840000|2022-03-31 15:00:40|33055.7|33035.7|33054.9|33034.9|33056.3|33036.3|33045.6|33025.6|39
1648738850000|2022-03-31 15:00:50|33057.4|33037.4|33054.2|33034.2|33068.7|33048.7|33054.2|33034.2|40
1648738860000|2022-03-31 15:01:00|33059.3|33039.3|33063.5|33043.5|33089.1|33050.8|33057.8|33012.9|40
1648738870000|2022-03-31 15:01:10|33064.2|33044.2|33082.3|33062.3|33096|33064.4|33064.2|33041.9|39
1648738880000|2022-03-31 15:01:20|33081.6|33061.6|33107.8|33031.5|33109.9|33067.2|33067.4|33023.4|40
1648738890000|2022-03-31 15:01:30|33093.4|33043.4|33107.2|33057.2|33118.4|33075.3|33085.7|33030.5|40
1648738900000|2022-03-31 15:01:40|33105.8|33055.8|33084.6|33064.6|33109.1|33078.3|33084.3|33055.3|40
1648738910000|2022-03-31 15:01:50|33083.8|33063.8|33085.2|33065.2|33088|33068|33081.6|33061.6|40
1648738920000|2022-03-31 15:02:00|33084.9|33064.9|33078.9|33058.9|33084.9|33064.9|33074.9|33054.9|36
1648738930000|2022-03-31 15:02:10|33080.9|33060.9|33083|33063|33088.9|33068.9|33076.7|33056.7|38
1648738940000|2022-03-31 15:02:20|33085.7|33065.7|33098.3|33078.3|33099|33079|33079.2|33059.2|38
1648738950000|2022-03-31 15:02:30|33097.6|33077.6|33131.3|33111.3|33132.8|33112.8|33093.9|33073.9|40
1648738960000|2022-03-31 15:02:40|33130.2|33110.2|33111.6|33091.6|33130.2|33110.2|33111.6|33091.6|40
1648738970000|2022-03-31 15:02:50|33111.9|33091.9|33121.1|33101.1|33122.7|33102.7|33107.6|33087.6|40
1648738980000|2022-03-31 15:03:00|33122.6|33102.6|33126.4|33106.4|33128.5|33108.5|33120.1|33100.1|37
1648738990000|2022-03-31 15:03:10|33126.5|33106.5|33130.9|33110.9|33160.8|33115.6|33125.9|33084.9|37
1648739000000|2022-03-31 15:03:20|33131.6|33111.6|33158.9|33138.9|33158.9|33138.9|33129.4|33109.4|37
1648739010000|2022-03-31 15:03:30|33157.5|33137.5|33152.5|33132.5|33161.4|33141.4|33134.2|33114.2|39
1648739020000|2022-03-31 15:03:40|33152.4|33132.4|33154.2|33134.2|33155.9|33135.9|33150.5|33130.5|37
1648739030000|2022-03-31 15:03:50|33154.7|33134.7|33153.2|33133.2|33158|33138|33153.2|33133.2|38
1648739040000|2022-03-31 15:04:00|33161.3|33141.3|33173.3|33123.3|33201.7|33147.9|33148.1|33109.9|37
1648739050000|2022-03-31 15:04:10|33173.2|33123.2|33164|33144|33177.7|33144.6|33147.5|33122.7|37
1648739060000|2022-03-31 15:04:20|33163.3|33143.3|33158.4|33138.4|33163.8|33143.8|33154.7|33134.7|31
1648739070000|2022-03-31 15:04:30|33158.2|33138.2|33144.4|33094.4|33171.9|33147.1|33142.8|33082.9|36
1648739080000|2022-03-31 15:04:40|33143.5|33093.5|33153.3|33103.3|33166.1|33103.4|33140.7|33075.6|37
1648739090000|2022-03-31 15:04:50|33151.7|33101.7|33177.8|33101.2|33184.4|33122.8|33142.8|33087.7|35
1648739100000|2022-03-31 15:05:00|33178.5|33102.9|33157|33137|33192.3|33138.4|33155.7|33096.3|37
1648739110000|2022-03-31 15:05:10|33156.6|33136.6|33181.1|33101.3|33182.5|33136.6|33147.5|33100.2|34
1648739120000|2022-03-31 15:05:20|33180.6|33102.4|33164.3|33114.3|33183.5|33120.7|33163.5|33101.1|32
1648739130000|2022-03-31 15:05:30|33163.8|33113.8|33169.2|33119.2|33191.8|33133.1|33149.1|33096.2|34
1648739140000|2022-03-31 15:05:40|33169.6|33119.6|33173.3|33123.3|33188|33124.2|33165.7|33105.6|35
1648739150000|2022-03-31 15:05:50|33172.9|33122.9|33168.8|33118.8|33187.2|33124.2|33168.1|33111.5|33
1648739160000|2022-03-31 15:06:00|33185.2|33106.6|33157.8|33137.8|33185.2|33137.8|33152.4|33104.6|36
1648739170000|2022-03-31 15:06:10|33157.9|33137.9|33164.3|33114.3|33178.1|33138.3|33150|33102|28
1648739180000|2022-03-31 15:06:20|33163.9|33113.9|33160.7|33110.7|33178.7|33126.6|33146.4|33095.2|29
1648739190000|2022-03-31 15:06:30|33160.5|33110.5|33150.3|33130.3|33166|33131.3|33150.3|33110.1|24
1648739200000|2022-03-31 15:06:40|33166.7|33116.7|33168|33118|33182.5|33118.7|33165.8|33102.7|28
1648739210000|2022-03-31 15:06:50|33167.1|33117.1|33151|33131|33168.3|33131.5|33150.3|33116.3|20
1648739220000|2022-03-31 15:07:00|33151.2|33131.2|33155.6|33135.6|33184.2|33136.5|33151.2|33103.8|32
1648739230000|2022-03-31 15:07:10|33156.3|33136.3|33156.1|33136.1|33158|33138|33153.7|33133.7|30
1648739240000|2022-03-31 15:07:20|33156|33136|33149.2|33129.2|33183.3|33136.3|33146.3|33094.9|35
1648739250000|2022-03-31 15:07:30|33154.7|33134.7|33156.3|33136.3|33180.9|33138.3|33145.6|33104.3|33
1648739260000|2022-03-31 15:07:40|33154.3|33134.3|33150.2|33130.2|33178.8|33136.7|33146.1|33102.7|39
1648739270000|2022-03-31 15:07:50|33153|33133|33154.7|33134.7|33159.8|33139.8|33147.3|33127.3|23
1648739280000|2022-03-31 15:08:00|33158.9|33138.9|33151.6|33131.6|33158.9|33138.9|33151.6|33131.6|29
1648739290000|2022-03-31 15:08:10|33152.2|33132.2|33159.1|33139.1|33159.1|33139.1|33152.2|33132.2|27
1648739300000|2022-03-31 15:08:20|33159.2|33139.2|33158.1|33138.1|33159.4|33139.4|33158|33138|25
1648739310000|2022-03-31 15:08:30|33158.3|33138.3|33155.7|33135.7|33162.6|33142.6|33152.5|33132.5|27
1648739320000|2022-03-31 15:08:40|33156.3|33136.3|33154.7|33134.7|33156.3|33136.3|33151.5|33131.5|27
1648739330000|2022-03-31 15:08:50|33154.6|33134.6|33153.7|33133.7|33157.8|33137.8|33153.7|33133.7|27
1648739340000|2022-03-31 15:09:00|33154.5|33134.5|33151.9|33131.9|33156.5|33136.5|33151.9|33131.9|21
1648739350000|2022-03-31 15:09:10|33152|33132|33156.6|33136.6|33156.9|33136.9|33151.9|33131.9|32
1648739360000|2022-03-31 15:09:20|33154.5|33134.5|33153.1|33133.1|33156.6|33136.6|33152|33132|28
1648739370000|2022-03-31 15:09:30|33153.2|33133.2|33157.4|33137.4|33157.4|33137.4|33152.6|33132.6|23
1648739380000|2022-03-31 15:09:40|33155.1|33135.1|33157.2|33137.2|33159.4|33139.4|33153.3|33133.3|30
1648739390000|2022-03-31 15:09:50|33156.8|33136.8|33154.5|33134.5|33157.8|33137.8|33154.5|33134.5|25
1648739400000|2022-03-31 15:10:00|33155.3|33135.3|33153.8|33133.8|33156.4|33136.4|33151.3|33131.3|30
1648739410000|2022-03-31 15:10:10|33153.4|33133.4|33149.4|33129.4|33154.1|33134.1|33145.8|33125.8|29
1648739420000|2022-03-31 15:10:20|33148.3|33128.3|33151.7|33131.7|33152|33132|33147.3|33127.3|23
1648739430000|2022-03-31 15:10:30|33152.1|33132.1|33155|33135|33155.3|33135.3|33152.1|33132.1|17
1648739440000|2022-03-31 15:10:40|33151.6|33131.6|33149.1|33129.1|33153|33133|33146.7|33126.7|17
1648739450000|2022-03-31 15:10:50|33149.9|33129.9|33150.1|33130.1|33150.7|33130.7|33148.9|33128.9|19
1648739460000|2022-03-31 15:11:00|33150.3|33130.3|33149|33129|33151.2|33131.2|33147.9|33127.9|22
1648739470000|2022-03-31 15:11:10|33148.9|33128.9|33151.8|33131.8|33151.8|33131.8|33148.5|33128.5|17
1648739480000|2022-03-31 15:11:20|33151.7|33131.7|33148.1|33128.1|33154.4|33134.4|33141.1|33121.1|25
1648739490000|2022-03-31 15:11:30|33147.8|33127.8|33150.7|33130.7|33150.8|33130.8|33147.1|33127.1|22
1648739500000|2022-03-31 15:11:40|33150.8|33130.8|33151.2|33131.2|33153.3|33133.3|33147.6|33127.6|30
1648739510000|2022-03-31 15:11:50|33148.8|33128.8|33151.8|33131.8|33151.8|33131.8|33148.8|33128.8|17
1648739520000|2022-03-31 15:12:00|33155.3|33135.3|33151.2|33131.2|33155.3|33135.3|33148.2|33128.2|18
1648739530000|2022-03-31 15:12:10|33150.5|33130.5|33151.4|33131.4|33152.6|33132.6|33148.5|33128.5|28
1648739540000|2022-03-31 15:12:20|33151.5|33131.5|33151.6|33131.6|33152.8|33132.8|33150.5|33130.5|17
1648739550000|2022-03-31 15:12:30|33151.5|33131.5|33155|33135|33155.9|33135.9|33150.6|33130.6|28
1648739560000|2022-03-31 15:12:40|33155.6|33135.6|33151|33131|33155.6|33135.6|33150.8|33130.8|29
1648739570000|2022-03-31 15:12:50|33151.5|33131.5|33151.9|33131.9|33152|33132|33148|33128|23
1648739580000|2022-03-31 15:13:00|33148.9|33128.9|33158.2|33138.2|33158.7|33138.7|33148.9|33128.9|24
1648739590000|2022-03-31 15:13:10|33156.7|33136.7|33161|33141|33162.4|33142.4|33156.5|33136.5|29
1648739600000|2022-03-31 15:13:20|33160.8|33140.8|33163.7|33143.7|33164.2|33144.2|33160.8|33140.8|24
1648739610000|2022-03-31 15:13:30|33163.8|33143.8|33162.2|33142.2|33163.8|33143.8|33161.3|33141.3|20
1648739620000|2022-03-31 15:13:40|33162|33142|33158.6|33138.6|33162.1|33142.1|33158.6|33138.6|22
1648739630000|2022-03-31 15:13:50|33156.8|33136.8|33160.9|33140.9|33160.9|33140.9|33155.2|33135.2|25
1648739640000|2022-03-31 15:14:00|33160.6|33140.6|33156.7|33136.7|33160.6|33140.6|33155.9|33135.9|23
1648739650000|2022-03-31 15:14:10|33156.6|33136.6|33157.8|33137.8|33158.2|33138.2|33156.3|33136.3|15
1648739660000|2022-03-31 15:14:20|33157.6|33137.6|33163.2|33143.2|33163.4|33143.4|33157.4|33137.4|22
1648739670000|2022-03-31 15:14:30|33163.3|33143.3|33162.9|33142.9|33163.6|33143.6|33161.8|33141.8|27
1648739680000|2022-03-31 15:14:40|33163.6|33143.6|33162.4|33142.4|33165.3|33145.3|33155.8|33135.8|28
1648739690000|2022-03-31 15:14:50|33162.7|33142.7|33165.4|33145.4|33167|33147|33161.3|33141.3|31
1648739700000|2022-03-31 15:15:00|33166.4|33146.4|33167|33147|33167.3|33147.3|33164.5|33144.5|29
1648739710000|2022-03-31 15:15:10|33167.2|33147.2|33168.4|33148.4|33168.9|33148.9|33166.6|33146.6|26
1648739720000|2022-03-31 15:15:20|33168.2|33148.2|33170.5|33150.5|33170.6|33150.6|33168.2|33148.2|29
1648739730000|2022-03-31 15:15:30|33169.9|33149.9|33170.2|33150.2|33173.1|33153.1|33169.9|33149.9|30
1648739740000|2022-03-31 15:15:40|33170.3|33150.3|33172.6|33152.6|33173.8|33153.8|33170.3|33150.3|26
1648739750000|2022-03-31 15:15:50|33172.8|33152.8|33170.4|33150.4|33173.5|33153.5|33168.8|33148.8|30
1648739760000|2022-03-31 15:16:00|33173.9|33153.9|33173.1|33153.1|33174.9|33154.9|33172.1|33152.1|36
1648739770000|2022-03-31 15:16:10|33172.6|33152.6|33170.7|33150.7|33172.6|33152.6|33169.4|33149.4|33
1648739780000|2022-03-31 15:16:20|33171.1|33151.1|33172.2|33152.2|33173.7|33153.7|33170.4|33150.4|36
1648739790000|2022-03-31 15:16:30|33172.3|33152.3|33170.5|33150.5|33173.2|33153.2|33170.5|33150.5|27
1648739800000|2022-03-31 15:16:40|33171|33151|33169.2|33149.2|33171|33151|33169.2|33149.2|21
1648739810000|2022-03-31 15:16:50|33169.4|33149.4|33171.5|33151.5|33173|33153|33169.4|33149.4|29
1648739820000|2022-03-31 15:17:00|33171.2|33151.2|33168.8|33148.8|33171.6|33151.6|33167.8|33147.8|32
1648739830000|2022-03-31 15:17:10|33166.9|33146.9|33161.7|33141.7|33166.9|33146.9|33158.7|33138.7|35
1648739840000|2022-03-31 15:17:20|33161.6|33141.6|33161.1|33141.1|33161.8|33141.8|33160.8|33140.8|25
1648739850000|2022-03-31 15:17:30|33159.4|33139.4|33166.5|33146.5|33168.1|33148.1|33159|33139|32
1648739860000|2022-03-31 15:17:40|33166.6|33146.6|33169.5|33149.5|33170.8|33150.8|33166.4|33146.4|19
1648739870000|2022-03-31 15:17:50|33169.6|33149.6|33170.6|33150.6|33170.6|33150.6|33168.3|33148.3|25
1648739880000|2022-03-31 15:18:00|33174.7|33154.7|33169.8|33149.8|33177.3|33157.3|33169.6|33149.6|34
1648739890000|2022-03-31 15:18:10|33170.4|33150.4|33173.6|33153.6|33173.6|33153.6|33169.7|33149.7|31
1648739900000|2022-03-31 15:18:20|33173.5|33153.5|33173.1|33153.1|33173.6|33153.6|33170.6|33150.6|20
1648739910000|2022-03-31 15:18:30|33173.2|33153.2|33172.8|33152.8|33173.8|33153.8|33171|33151|24
1648739920000|2022-03-31 15:18:40|33172.6|33152.6|33173.8|33153.8|33173.8|33153.8|33169.9|33149.9|28
1648739930000|2022-03-31 15:18:50|33173.4|33153.4|33166.4|33146.4|33173.5|33153.5|33163.6|33143.6|34
1648739940000|2022-03-31 15:19:00|33165.7|33145.7|33159.5|33139.5|33166.9|33146.9|33158.1|33138.1|32
1648739950000|2022-03-31 15:19:10|33158.7|33138.7|33155.9|33135.9|33159.7|33139.7|33155.7|33135.7|21
1648739960000|2022-03-31 15:19:20|33156.1|33136.1|33158.8|33138.8|33160.8|33140.8|33156.1|33136.1|29
1648739970000|2022-03-31 15:19:30|33158.3|33138.3|33156.5|33136.5|33158.4|33138.4|33156.5|33136.5|16
1648739980000|2022-03-31 15:19:40|33156.4|33136.4|33162.9|33142.9|33163.1|33143.1|33156.1|33136.1|25
1648739990000|2022-03-31 15:19:50|33162.6|33142.6|33171|33151|33171|33151|33160.3|33140.3|21
1648740000000|2022-03-31 15:20:00|33169.3|33149.3|33167|33147|33171.9|33151.9|33165.8|33145.8|32
1648740010000|2022-03-31 15:20:10|33170.7|33150.7|33172.2|33152.2|33173.2|33153.2|33169.9|33149.9|29
1648740020000|2022-03-31 15:20:20|33171.7|33151.7|33177.4|33157.4|33177.7|33157.7|33171.7|33151.7|26
1648740030000|2022-03-31 15:20:30|33176.6|33156.6|33179|33159|33182.7|33162.7|33175.9|33155.9|31
1648740040000|2022-03-31 15:20:40|33178.5|33158.5|33174.3|33154.3|33179.2|33159.2|33172.8|33152.8|28
1648740050000|2022-03-31 15:20:50|33178.8|33158.8|33177|33157|33178.8|33158.8|33172.7|33152.7|25
1648740060000|2022-03-31 15:21:00|33176.2|33156.2|33178.6|33158.6|33179.2|33159.2|33174.5|33154.5|31
1648740070000|2022-03-31 15:21:10|33178.1|33158.1|33193.9|33173.9|33224.6|33175.8|33177.9|33144.8|31
1648740080000|2022-03-31 15:21:20|33194.5|33174.5|33195|33175|33196.9|33176.9|33193.7|33173.7|22
1648740090000|2022-03-31 15:21:30|33195.5|33175.5|33189|33169|33196.1|33176.1|33189|33169|28
1648740100000|2022-03-31 15:21:40|33189.1|33169.1|33190.4|33170.4|33192.5|33172.5|33189.1|33169.1|16
1648740110000|2022-03-31 15:21:50|33190.7|33170.7|33193.2|33173.2|33194.1|33174.1|33190.6|33170.6|24
1648740120000|2022-03-31 15:22:00|33193.3|33173.3|33188.1|33168.1|33193.6|33173.6|33186.3|33166.3|19
1648740130000|2022-03-31 15:22:10|33189.2|33169.2|33190.8|33170.8|33191|33171|33188.5|33168.5|24
1648740140000|2022-03-31 15:22:20|33190.7|33170.7|33188.4|33168.4|33190.7|33170.7|33188.4|33168.4|27
1648740150000|2022-03-31 15:22:30|33188.7|33168.7|33184.4|33164.4|33189.4|33169.4|33183.6|33163.6|25
1648740160000|2022-03-31 15:22:40|33183.8|33163.8|33193.1|33173.1|33193.3|33173.3|33183.3|33163.3|29
1648740170000|2022-03-31 15:22:50|33192.8|33172.8|33194.5|33174.5|33195.1|33175.1|33191.8|33171.8|27
1648740180000|2022-03-31 15:23:00|33194.4|33174.4|33193.9|33173.9|33195.2|33175.2|33193.4|33173.4|30
1648740190000|2022-03-31 15:23:10|33194|33174|33196.6|33176.6|33196.6|33176.6|33193.9|33173.9|16
1648740200000|2022-03-31 15:23:20|33196.2|33176.2|33196.1|33176.1|33196.5|33176.5|33195|33175|15
1648740210000|2022-03-31 15:23:30|33196|33176|33193.7|33173.7|33196.3|33176.3|33193.7|33173.7|24
1648740220000|2022-03-31 15:23:40|33195.2|33175.2|33191|33171|33195.2|33175.2|33190.8|33170.8|27
1648740230000|2022-03-31 15:23:50|33190.4|33170.4|33195|33175|33195.2|33175.2|33190.4|33170.4|26
1648740240000|2022-03-31 15:24:00|33194.7|33174.7|33199.3|33179.3|33199.7|33179.7|33194.6|33174.6|27
1648740250000|2022-03-31 15:24:10|33199.2|33179.2|33196.9|33176.9|33199.3|33179.3|33196.9|33176.9|21
1648740260000|2022-03-31 15:24:20|33196.7|33176.7|33194.7|33174.7|33198.7|33178.7|33194.3|33174.3|22
1648740270000|2022-03-31 15:24:30|33194.8|33174.8|33192.9|33172.9|33196|33176|33189.3|33169.3|26
1648740280000|2022-03-31 15:24:40|33193.1|33173.1|33193.4|33173.4|33194|33174|33190|33170|25
1648740290000|2022-03-31 15:24:50|33190.1|33170.1|33186|33166|33221.1|33170.4|33183.8|33136.3|31
1648740300000|2022-03-31 15:25:00|33183.7|33163.7|33179.1|33159.1|33184.4|33164.4|33178.1|33158.1|29
1648740310000|2022-03-31 15:25:10|33178.9|33158.9|33178.2|33158.2|33185.4|33165.4|33178.2|33158.2|33
1648740320000|2022-03-31 15:25:20|33178|33158|33180.6|33160.6|33182|33162|33176.2|33156.2|25
1648740330000|2022-03-31 15:25:30|33180.1|33160.1|33183.6|33163.6|33215.1|33165.5|33177.4|33133.5|24
1648740340000|2022-03-31 15:25:40|33187.6|33167.6|33189|33169|33190.3|33170.3|33187.4|33167.4|27
1648740350000|2022-03-31 15:25:50|33188.7|33168.7|33195|33175|33195|33175|33186|33166|31
1648740360000|2022-03-31 15:26:00|33195.3|33175.3|33193.1|33173.1|33195.3|33175.3|33192.3|33172.3|25
1648740370000|2022-03-31 15:26:10|33192.4|33172.4|33189|33169|33192.7|33172.7|33188.6|33168.6|31
1648740380000|2022-03-31 15:26:20|33188.8|33168.8|33190.8|33170.8|33190.8|33170.8|33187.7|33167.7|24
1648740390000|2022-03-31 15:26:30|33191.3|33171.3|33186.8|33166.8|33191.3|33171.3|33186.8|33166.8|21
1648740400000|2022-03-31 15:26:40|33187.7|33167.7|33197.4|33177.4|33197.4|33177.4|33187.4|33167.4|29
1648740410000|2022-03-31 15:26:50|33199.1|33179.1|33198.1|33178.1|33199.6|33179.6|33195.2|33175.2|30
1648740420000|2022-03-31 15:27:00|33198.2|33178.2|33195.1|33175.1|33198.4|33178.4|33194.2|33174.2|25
1648740430000|2022-03-31 15:27:10|33195.3|33175.3|33193.1|33173.1|33195.5|33175.5|33191.4|33171.4|29
1648740440000|2022-03-31 15:27:20|33193.4|33173.4|33190.2|33170.2|33193.6|33173.6|33189.2|33169.2|22
1648740450000|2022-03-31 15:27:30|33190.3|33170.3|33193|33173|33193|33173|33190.2|33170.2|25
1648740460000|2022-03-31 15:27:40|33193.2|33173.2|33193.9|33173.9|33194.3|33174.3|33191.2|33171.2|30
1648740470000|2022-03-31 15:27:50|33193.1|33173.1|33199.5|33179.5|33201|33181|33192.7|33172.7|28
1648740480000|2022-03-31 15:28:00|33199.3|33179.3|33203|33183|33203.1|33183.1|33199.3|33179.3|27
1648740490000|2022-03-31 15:28:10|33202.9|33182.9|33199.8|33179.8|33203|33183|33197.3|33177.3|24
1648740500000|2022-03-31 15:28:20|33200|33180|33199.4|33179.4|33202.2|33182.2|33198|33178|21
1648740510000|2022-03-31 15:28:30|33199.7|33179.7|33197|33177|33201.2|33181.2|33190.5|33170.5|31
1648740520000|2022-03-31 15:28:40|33196.5|33176.5|33198.2|33178.2|33201.7|33181.7|33195.6|33175.6|33
1648740530000|2022-03-31 15:28:50|33196.6|33176.6|33198.2|33178.2|33200.6|33180.6|33196.6|33176.6|24
1648740540000|2022-03-31 15:29:00|33198.1|33178.1|33201.3|33181.3|33211.4|33191.4|33198.1|33178.1|25
1648740550000|2022-03-31 15:29:10|33201.2|33181.2|33197.5|33177.5|33201.8|33181.8|33197.2|33177.2|31
1648740560000|2022-03-31 15:29:20|33198.3|33178.3|33201.9|33181.9|33202.6|33182.6|33198.2|33178.2|23
1648740570000|2022-03-31 15:29:30|33200.9|33180.9|33201.4|33181.4|33203.4|33183.4|33200.9|33180.9|23
1648740580000|2022-03-31 15:29:40|33201.5|33181.5|33205.5|33185.5|33205.9|33185.9|33201.5|33181.5|28
1648740590000|2022-03-31 15:29:50|33206.8|33186.8|33205.7|33185.7|33206.8|33186.8|33201.9|33181.9|30
1648740600000|2022-03-31 15:30:00|33206.3|33186.3|33203|33183|33207.3|33187.3|33201.9|33181.9|31
1648740610000|2022-03-31 15:30:10|33203.9|33183.9|33212.7|33192.7|33219.2|33199.2|33202.9|33182.9|31
1648740620000|2022-03-31 15:30:20|33210.7|33190.7|33211.2|33191.2|33214.8|33194.8|33210.7|33190.7|31
1648740630000|2022-03-31 15:30:30|33211.3|33191.3|33212.2|33192.2|33212.3|33192.3|33207.1|33187.1|32
1648740640000|2022-03-31 15:30:40|33212.1|33192.1|33211|33191|33212.7|33192.7|33211|33191|18
1648740650000|2022-03-31 15:30:50|33210.8|33190.8|33210.2|33190.2|33211.7|33191.7|33208.8|33188.8|28
1648740660000|2022-03-31 15:31:00|33210.8|33190.8|33212.4|33192.4|33212.4|33192.4|33209.9|33189.9|19
1648740670000|2022-03-31 15:31:10|33212.2|33192.2|33213.9|33193.9|33214.1|33194.1|33211.7|33191.7|20
1648740680000|2022-03-31 15:31:20|33213.7|33193.7|33213.3|33193.3|33213.7|33193.7|33213|33193|17
1648740690000|2022-03-31 15:31:30|33213.2|33193.2|33222.6|33202.6|33251|33202.6|33212.8|33170.1|28
1648740700000|2022-03-31 15:31:40|33223|33203|33221.5|33201.5|33258|33208|33220.1|33182|36
1648740710000|2022-03-31 15:31:50|33218.9|33198.9|33217.7|33197.7|33220.5|33200.5|33217.7|33197.7|22
1648740720000|2022-03-31 15:32:00|33220.9|33200.9|33219.3|33199.3|33223.6|33203.6|33217.5|33197.5|26
1648740730000|2022-03-31 15:32:10|33219.7|33199.7|33215.7|33195.7|33221.9|33201.9|33215.7|33195.7|27
1648740740000|2022-03-31 15:32:20|33215.4|33195.4|33217.3|33197.3|33218.2|33198.2|33215.4|33195.4|24
1648740750000|2022-03-31 15:32:30|33217.2|33197.2|33217.6|33197.6|33220|33200|33217|33197|18
1648740760000|2022-03-31 15:32:40|33217.5|33197.5|33218.2|33198.2|33218.4|33198.4|33216.8|33196.8|18
1648740770000|2022-03-31 15:32:50|33217.6|33197.6|33218.4|33198.4|33218.7|33198.7|33216.3|33196.3|15
1648740780000|2022-03-31 15:33:00|33218.1|33198.1|33215.6|33195.6|33218.1|33198.1|33215.6|33195.6|24
1648740790000|2022-03-31 15:33:10|33215.8|33195.8|33218.9|33198.9|33220|33200|33214.2|33194.2|19
1648740800000|2022-03-31 15:33:20|33217|33197|33220.8|33200.8|33220.8|33200.8|33217|33197|17
1648740810000|2022-03-31 15:33:30|33220.5|33200.5|33221.7|33201.7|33221.8|33201.8|33220.5|33200.5|22
1648740820000|2022-03-31 15:33:40|33221.2|33201.2|33222.2|33202.2|33224.6|33204.6|33219.2|33199.2|30
1648740830000|2022-03-31 15:33:50|33222.7|33202.7|33219.1|33199.1|33223.8|33203.8|33217.7|33197.7|26
1648740840000|2022-03-31 15:34:00|33223.4|33203.4|33217.8|33197.8|33223.4|33203.4|33215.5|33195.5|26
1648740850000|2022-03-31 15:34:10|33217.9|33197.9|33217|33197|33218.5|33198.5|33213.6|33193.6|30
1648740860000|2022-03-31 15:34:20|33216.9|33196.9|33215.1|33195.1|33217.3|33197.3|33214.9|33194.9|25
1648740870000|2022-03-31 15:34:30|33215.5|33195.5|33216.8|33196.8|33219.3|33199.3|33215.2|33195.2|24
1648740880000|2022-03-31 15:34:40|33217.2|33197.2|33214.1|33194.1|33220.6|33200.6|33211.3|33191.3|27
1648740890000|2022-03-31 15:34:50|33213.4|33193.4|33217.8|33197.8|33218|33198|33213.4|33193.4|28
1648740900000|2022-03-31 15:35:00|33218.6|33198.6|33211|33191|33218.6|33198.6|33208.5|33188.5|33
1648740910000|2022-03-31 15:35:10|33212.6|33192.6|33208.5|33188.5|33212.6|33192.6|33206.8|33186.8|24
1648740920000|2022-03-31 15:35:20|33206.9|33186.9|33198.3|33178.3|33211.1|33191.1|33195.2|33175.2|28
1648740930000|2022-03-31 15:35:30|33198.2|33178.2|33200.5|33180.5|33201.2|33181.2|33197.9|33177.9|27
1648740940000|2022-03-31 15:35:40|33200.7|33180.7|33201.6|33181.6|33201.6|33181.6|33197.4|33177.4|29
1648740950000|2022-03-31 15:35:50|33201.8|33181.8|33202.5|33182.5|33202.8|33182.8|33199.2|33179.2|26
1648740960000|2022-03-31 15:36:00|33202.6|33182.6|33184|33164|33202.6|33182.6|33178.2|33158.2|27
1648740970000|2022-03-31 15:36:10|33181.4|33161.4|33178.8|33158.8|33186|33166|33177.4|33157.4|31
1648740980000|2022-03-31 15:36:20|33179.4|33159.4|33180.9|33160.9|33183.3|33163.3|33177|33157|26
1648740990000|2022-03-31 15:36:30|33180.7|33160.7|33177.1|33157.1|33182.3|33162.3|33177|33157|28
1648741000000|2022-03-31 15:36:40|33177.3|33157.3|33168.5|33148.5|33181.3|33161.3|33167.9|33147.9|29
1648741010000|2022-03-31 15:36:50|33169.2|33149.2|33172.9|33152.9|33177.3|33157.3|33168.5|33148.5|25
1648741020000|2022-03-31 15:37:00|33174.3|33154.3|33171.9|33151.9|33174.3|33154.3|33171.4|33151.4|26
1648741030000|2022-03-31 15:37:10|33172.1|33152.1|33172.1|33152.1|33177.8|33157.8|33170.6|33150.6|26
1648741040000|2022-03-31 15:37:20|33172|33152|33170.1|33150.1|33172.4|33152.4|33168.7|33148.7|27
1648741050000|2022-03-31 15:37:30|33169.6|33149.6|33171.4|33151.4|33171.4|33151.4|33169.4|33149.4|11
1648741060000|2022-03-31 15:37:40|33171.3|33151.3|33168.1|33148.1|33171.5|33151.5|33164.9|33144.9|18
1648741070000|2022-03-31 15:37:50|33167.7|33147.7|33166.3|33146.3|33182.5|33162.5|33166.3|33146.3|25
1648741080000|2022-03-31 15:38:00|33166.6|33146.6|33165.9|33145.9|33168.1|33148.1|33165.9|33145.9|19
1648741090000|2022-03-31 15:38:10|33165.7|33145.7|33165.3|33145.3|33165.9|33145.9|33164.6|33144.6|16
1648741100000|2022-03-31 15:38:20|33164.9|33144.9|33166.3|33146.3|33166.7|33146.7|33164.7|33144.7|23
1648741110000|2022-03-31 15:38:30|33166.2|33146.2|33151.9|33101.9|33174|33152.4|33132.6|33068.9|30
1648741120000|2022-03-31 15:38:40|33131|33111|33133|33113|33160.7|33116.2|33127.3|33080.8|29
1648741130000|2022-03-31 15:38:50|33133.1|33113.1|33133.7|33113.7|33135.1|33115.1|33133.1|33113.1|26
1648741140000|2022-03-31 15:39:00|33134.5|33114.5|33137|33117|33137.4|33117.4|33133.8|33113.8|26
1648741150000|2022-03-31 15:39:10|33139.2|33119.2|33139.3|33119.3|33140.5|33120.5|33138|33118|14
1648741160000|2022-03-31 15:39:20|33139.8|33119.8|33142.1|33122.1|33145.4|33125.4|33139.8|33119.8|20
1648741170000|2022-03-31 15:39:30|33142.4|33122.4|33179.4|33129.4|33191.7|33129.4|33138.4|33106.6|24
1648741180000|2022-03-31 15:39:40|33178.1|33128.1|33167.4|33147.4|33178.1|33148.9|33163|33128.1|24
1648741190000|2022-03-31 15:39:50|33167.5|33147.5|33165.2|33145.2|33167.5|33147.5|33164.8|33144.8|24
1648741200000|2022-03-31 15:40:00|33164.8|33144.8|33165.7|33145.7|33166.6|33146.6|33164.5|33144.5|23
1648741210000|2022-03-31 15:40:10|33165.6|33145.6|33165.3|33145.3|33166|33146|33164.9|33144.9|17
1648741220000|2022-03-31 15:40:20|33165|33145|33164.6|33144.6|33200.2|33145.1|33162.2|33111.2|19
1648741230000|2022-03-31 15:40:30|33163.8|33143.8|33164.6|33144.6|33165.9|33145.9|33163.8|33143.8|21
1648741240000|2022-03-31 15:40:40|33164.5|33144.5|33165.2|33145.2|33166.1|33146.1|33163.8|33143.8|22
1648741250000|2022-03-31 15:40:50|33164.9|33144.9|33179.7|33129.7|33198.9|33148|33163.1|33114.8|25
1648741260000|2022-03-31 15:41:00|33179.8|33129.8|33175.4|33125.4|33180.7|33144|33162.8|33125.2|26
1648741270000|2022-03-31 15:41:10|33175.5|33125.5|33160.4|33140.4|33175.5|33141.3|33160.1|33125.2|26
1648741280000|2022-03-31 15:41:20|33160|33140|33159.3|33139.3|33160.5|33140.5|33158.5|33138.5|25
1648741290000|2022-03-31 15:41:30|33159.2|33139.2|33158.7|33138.7|33160.7|33140.7|33158.1|33138.1|24
1648741300000|2022-03-31 15:41:40|33158.6|33138.6|33158.7|33138.7|33159.2|33139.2|33154|33134|27
1648741310000|2022-03-31 15:41:50|33158.6|33138.6|33163.3|33143.3|33164|33144|33158.6|33138.6|25
1648741320000|2022-03-31 15:42:00|33164.3|33144.3|33163.6|33143.6|33165.2|33145.2|33162.6|33142.6|28
1648741330000|2022-03-31 15:42:10|33164.6|33144.6|33170.1|33150.1|33206.1|33151.7|33164.6|33120.6|24
1648741340000|2022-03-31 15:42:20|33170.8|33150.8|33169.2|33149.2|33170.8|33150.8|33168.1|33148.1|25
1648741350000|2022-03-31 15:42:30|33169.7|33149.7|33171.5|33151.5|33172.3|33152.3|33169.7|33149.7|17
1648741360000|2022-03-31 15:42:40|33171.6|33151.6|33169.1|33149.1|33203.8|33151.8|33164.3|33118|20
1648741370000|2022-03-31 15:42:50|33178.4|33128.4|33177|33127|33181.2|33131.2|33177|33127|23
1648741380000|2022-03-31 15:43:00|33178.4|33128.4|33166.9|33146.9|33178.4|33146.9|33162.4|33128.2|14
1648741390000|2022-03-31 15:43:10|33166.7|33146.7|33165|33145|33167.1|33147.1|33165|33145|14
1648741400000|2022-03-31 15:43:20|33164.6|33144.6|33164.5|33144.5|33165|33145|33164|33144|15
1648741410000|2022-03-31 15:43:30|33166.7|33146.7|33165.3|33145.3|33168|33148|33164|33144|14
1648741420000|2022-03-31 15:43:40|33164.6|33144.6|33166.7|33146.7|33196.2|33149|33164.6|33120.7|23
1648741430000|2022-03-31 15:43:50|33166.9|33146.9|33166.7|33146.7|33169.5|33149.5|33166.2|33146.2|23
1648741440000|2022-03-31 15:44:00|33166.3|33146.3|33167.3|33147.3|33169.6|33149.6|33166.3|33146.3|24
1648741450000|2022-03-31 15:44:10|33167|33147|33198|33121.2|33198|33154|33166.7|33121.2|26
1648741460000|2022-03-31 15:44:20|33197.2|33120|33175.7|33155.7|33200.2|33157.3|33172.6|33120|23
1648741470000|2022-03-31 15:44:30|33177|33157|33175.1|33155.1|33177.5|33157.5|33173.9|33153.9|26
1648741480000|2022-03-31 15:44:40|33174.4|33154.4|33187.9|33137.9|33189.3|33155.3|33172|33137.9|24
1648741490000|2022-03-31 15:44:50|33188.7|33138.7|33207.8|33129.5|33207.8|33157.6|33176.8|33129.5|21
1648741500000|2022-03-31 15:45:00|33172|33152|33168.9|33148.9|33199.9|33153.3|33166.3|33120.3|26
1648741510000|2022-03-31 15:45:10|33169.9|33149.9|33165.6|33145.6|33169.9|33149.9|33163.9|33143.9|30
1648741520000|2022-03-31 15:45:20|33166.8|33146.8|33165.1|33145.1|33167.5|33147.5|33164.7|33144.7|18
1648741530000|2022-03-31 15:45:30|33165.2|33145.2|33166.5|33146.5|33170|33150|33162.9|33142.9|25
1648741540000|2022-03-31 15:45:40|33167.9|33147.9|33179.6|33129.6|33182.2|33148.4|33165.6|33128.9|30
1648741550000|2022-03-31 15:45:50|33179.5|33129.5|33172.3|33152.3|33198.4|33161.4|33165.6|33121.2|24
1648741560000|2022-03-31 15:46:00|33170.4|33150.4|33163.5|33143.5|33179.7|33152.8|33158.7|33129.3|19
1648741570000|2022-03-31 15:46:10|33161.2|33141.2|33161.6|33141.6|33164.2|33144.2|33159.9|33139.9|17
1648741580000|2022-03-31 15:46:20|33161.2|33141.2|33160.7|33140.7|33164.2|33144.2|33160.7|33140.7|13
1648741590000|2022-03-31 15:46:30|33161.6|33141.6|33161.8|33141.8|33162.3|33142.3|33160.7|33140.7|18
1648741600000|2022-03-31 15:46:40|33160.6|33140.6|33160.8|33140.8|33162.2|33142.2|33159.5|33139.5|19
1648741610000|2022-03-31 15:46:50|33168.5|33148.5|33159.4|33139.4|33168.5|33148.5|33159.4|33139.4|23
1648741620000|2022-03-31 15:47:00|33159.9|33139.9|33160.4|33140.4|33192.5|33142.4|33159.9|33111|21
1648741630000|2022-03-31 15:47:10|33161|33141|33159.3|33139.3|33161.9|33141.9|33153.7|33133.7|27
1648741640000|2022-03-31 15:47:20|33157.5|33137.5|33158.2|33138.2|33159.6|33139.6|33156.9|33136.9|21
1648741650000|2022-03-31 15:47:30|33158.5|33138.5|33157.8|33137.8|33158.5|33138.5|33155.6|33135.6|21
1648741660000|2022-03-31 15:47:40|33157|33137|33173.8|33123.8|33192.5|33143.3|33157|33105.4|23
1648741670000|2022-03-31 15:47:50|33174.6|33124.6|33163.7|33143.7|33188.5|33144|33163.7|33110.8|12
1648741680000|2022-03-31 15:48:00|33164|33144|33168.4|33148.4|33171.3|33151.3|33162.4|33142.4|21
1648741690000|2022-03-31 15:48:10|33168.7|33148.7|33171.3|33151.3|33196.6|33151.7|33168.7|33119.4|22
1648741700000|2022-03-31 15:48:20|33171.5|33151.5|33173.6|33153.6|33173.6|33153.6|33170.6|33150.6|19
1648741710000|2022-03-31 15:48:30|33171.9|33151.9|33172.4|33152.4|33174.4|33154.4|33170.4|33150.4|26
1648741720000|2022-03-31 15:48:40|33171.9|33151.9|33175.2|33155.2|33176.2|33156.2|33170.2|33150.2|25
1648741730000|2022-03-31 15:48:50|33176.9|33156.9|33177.1|33157.1|33177.2|33157.2|33174.6|33154.6|23
1648741740000|2022-03-31 15:49:00|33176.8|33156.8|33173|33153|33177.3|33157.3|33173|33153|21
1648741750000|2022-03-31 15:49:10|33173.3|33153.3|33172.6|33152.6|33173.6|33153.6|33170.4|33150.4|25
1648741760000|2022-03-31 15:49:20|33172.7|33152.7|33170.9|33150.9|33174.4|33154.4|33170.9|33150.9|22
1648741770000|2022-03-31 15:49:30|33171.1|33151.1|33203.1|33183.1|33203.1|33183.1|33170.9|33150.9|26
1648741780000|2022-03-31 15:49:40|33197.6|33177.6|33198.4|33178.4|33207.1|33187.1|33196.4|33176.4|30
1648741790000|2022-03-31 15:49:50|33198.7|33178.7|33191.5|33171.5|33199.9|33179.9|33188.6|33168.6|31
1648741800000|2022-03-31 15:50:00|33190.9|33170.9|33199.8|33179.8|33204|33184|33190.9|33170.9|24
1648741810000|2022-03-31 15:50:10|33199.5|33179.5|33195.1|33175.1|33201|33181|33194.3|33174.3|18
1648741820000|2022-03-31 15:50:20|33194.9|33174.9|33197.9|33177.9|33197.9|33177.9|33194.5|33174.5|23
1648741830000|2022-03-31 15:50:30|33197.5|33177.5|33195.9|33175.9|33199.1|33179.1|33193.6|33173.6|21
1648741840000|2022-03-31 15:50:40|33195.7|33175.7|33199.5|33179.5|33202.3|33182.3|33195.3|33175.3|22
1648741850000|2022-03-31 15:50:50|33199.1|33179.1|33199|33179|33203|33183|33198.3|33178.3|23
1648741860000|2022-03-31 15:51:00|33196|33176|33195.4|33175.4|33200.7|33180.7|33195.4|33175.4|26
1648741870000|2022-03-31 15:51:10|33195.7|33175.7|33191.4|33171.4|33196|33176|33188.7|33168.7|30
1648741880000|2022-03-31 15:51:20|33191.1|33171.1|33189.4|33169.4|33191.7|33171.7|33185.7|33165.7|31
1648741890000|2022-03-31 15:51:30|33188.5|33168.5|33188.1|33168.1|33188.8|33168.8|33187.8|33167.8|19
1648741900000|2022-03-31 15:51:40|33188.6|33168.6|33188.1|33168.1|33188.8|33168.8|33185.5|33165.5|11
1648741910000|2022-03-31 15:51:50|33187.6|33167.6|33183.9|33163.9|33187.6|33167.6|33183.6|33163.6|22
1648741920000|2022-03-31 15:52:00|33183.8|33163.8|33182.9|33162.9|33191.6|33171.6|33181.9|33161.9|22
1648741930000|2022-03-31 15:52:10|33183.9|33163.9|33184.5|33164.5|33187.9|33167.9|33183.4|33163.4|21
1648741940000|2022-03-31 15:52:20|33185.6|33165.6|33182|33162|33185.8|33165.8|33180.6|33160.6|19
1648741950000|2022-03-31 15:52:30|33182.9|33162.9|33181.9|33161.9|33185.4|33165.4|33179.2|33159.2|16
1648741960000|2022-03-31 15:52:40|33179.2|33159.2|33176.6|33156.6|33182.1|33162.1|33175.8|33155.8|21
1648741970000|2022-03-31 15:52:50|33178.4|33158.4|33181.7|33161.7|33183.7|33163.7|33178.2|33158.2|19
1648741980000|2022-03-31 15:53:00|33184.8|33164.8|33186.9|33166.9|33187.5|33167.5|33180.1|33160.1|27
1648741990000|2022-03-31 15:53:10|33185|33165|33191|33171|33191.4|33171.4|33184|33164|27
1648742000000|2022-03-31 15:53:20|33191.2|33171.2|33188.7|33168.7|33191.2|33171.2|33187|33167|23
1648742010000|2022-03-31 15:53:30|33189|33169|33187.4|33167.4|33193.3|33173.3|33187.4|33167.4|26
1648742020000|2022-03-31 15:53:40|33187.5|33167.5|33192.8|33172.8|33193.4|33173.4|33186.8|33166.8|26
1648742030000|2022-03-31 15:53:50|33192.5|33172.5|33192.7|33172.7|33197.7|33177.7|33192.4|33172.4|23
1648742040000|2022-03-31 15:54:00|33193|33173|33192.5|33172.5|33195.7|33175.7|33190.3|33170.3|20
1648742050000|2022-03-31 15:54:10|33192|33172|33191.7|33171.7|33193.3|33173.3|33186.3|33166.3|20
1648742060000|2022-03-31 15:54:20|33191.8|33171.8|33191.9|33171.9|33191.9|33171.9|33188.2|33168.2|14
1648742070000|2022-03-31 15:54:30|33188.3|33168.3|33192.6|33172.6|33196.4|33176.4|33186.6|33166.6|16
1648742080000|2022-03-31 15:54:40|33191.4|33171.4|33194.6|33174.6|33195.2|33175.2|33189.1|33169.1|19
1648742090000|2022-03-31 15:54:50|33194|33174|33195.1|33175.1|33196.1|33176.1|33193.5|33173.5|17
1648742100000|2022-03-31 15:55:00|33196.1|33176.1|33200.5|33180.5|33200.5|33180.5|33195.8|33175.8|18
1648742110000|2022-03-31 15:55:10|33199.8|33179.8|33197.9|33177.9|33200|33180|33197.8|33177.8|19
1648742120000|2022-03-31 15:55:20|33197.8|33177.8|33198.4|33178.4|33198.8|33178.8|33196.9|33176.9|18
1648742130000|2022-03-31 15:55:30|33197.7|33177.7|33196.3|33176.3|33198|33178|33191.9|33171.9|20
1648742140000|2022-03-31 15:55:40|33194.3|33174.3|33190.8|33170.8|33194.4|33174.4|33188.5|33168.5|18
1648742150000|2022-03-31 15:55:50|33193.1|33173.1|33196.4|33176.4|33197.7|33177.7|33191.9|33171.9|24
1648742160000|2022-03-31 15:56:00|33197|33177|33198.8|33178.8|33200|33180|33195.1|33175.1|22
1648742170000|2022-03-31 15:56:10|33199.6|33179.6|33197.3|33177.3|33199.6|33179.6|33197.3|33177.3|25
1648742180000|2022-03-31 15:56:20|33197.1|33177.1|33197.1|33177.1|33198.7|33178.7|33189.4|33169.4|21
1648742190000|2022-03-31 15:56:30|33196.6|33176.6|33196.1|33176.1|33197.3|33177.3|33194.8|33174.8|21
1648742200000|2022-03-31 15:56:40|33195.3|33175.3|33194.8|33174.8|33196.7|33176.7|33194.1|33174.1|16
1648742210000|2022-03-31 15:56:50|33192.3|33172.3|33194.2|33174.2|33194.8|33174.8|33191.1|33171.1|33
1648742220000|2022-03-31 15:57:00|33193.6|33173.6|33195.5|33175.5|33197.6|33177.6|33192.9|33172.9|31
1648742230000|2022-03-31 15:57:10|33195.7|33175.7|33201.3|33181.3|33201.3|33181.3|33195.2|33175.2|27
1648742240000|2022-03-31 15:57:20|33200.3|33180.3|33196.3|33176.3|33206.2|33186.2|33196.2|33176.2|34
1648742250000|2022-03-31 15:57:30|33202.6|33182.6|33181.6|33161.6|33202.6|33182.6|33180.9|33147.1|34
1648742260000|2022-03-31 15:57:40|33182|33162|33189.1|33169.1|33189.9|33169.9|33181.4|33161.4|32
1648742270000|2022-03-31 15:57:50|33185.3|33165.3|33181.4|33161.4|33193.2|33173.2|33180.5|33160.5|30
1648742280000|2022-03-31 15:58:00|33184.9|33164.9|33190.3|33170.3|33199.8|33179.8|33184.9|33164.9|32
1648742290000|2022-03-31 15:58:10|33190.9|33170.9|33201.2|33181.2|33201.5|33181.5|33190.9|33170.9|25
1648742300000|2022-03-31 15:58:20|33201.9|33181.9|33206.5|33130.1|33207.1|33184.4|33182.6|33127.5|34
1648742310000|2022-03-31 15:58:30|33205.2|33126.3|33201.2|33151.2|33208.1|33154.6|33194|33126.3|32
1648742320000|2022-03-31 15:58:40|33201.5|33151.5|33187.4|33167.4|33201.5|33168|33185.3|33149.5|22
1648742330000|2022-03-31 15:58:50|33184.5|33164.5|33182.3|33162.3|33187.3|33167.3|33178.1|33158.1|28
1648742340000|2022-03-31 15:59:00|33182.8|33162.8|33182.8|33162.8|33184.9|33164.9|33176.1|33156.1|28
1648742350000|2022-03-31 15:59:10|33182.5|33162.5|33183.8|33163.8|33184.4|33164.4|33180.8|33160.8|26
1648742360000|2022-03-31 15:59:20|33184.6|33164.6|33180.2|33160.2|33186.5|33166.5|33179.6|33159.6|27
1648742370000|2022-03-31 15:59:30|33181.1|33161.1|33181.8|33161.8|33185.2|33165.2|33180|33160|19
1648742380000|2022-03-31 15:59:40|33183.1|33163.1|33184.7|33164.7|33185|33165|33179.2|33159.2|20
1648742390000|2022-03-31 15:59:50|33184.9|33164.9|33188.3|33168.3|33188.3|33168.3|33183.3|33163.3|24
1648742400000|2022-03-31 16:00:00|33191.9|33171.9|33189.2|33169.2|33193|33173|33187.3|33167.3|32
1648742410000|2022-03-31 16:00:10|33189.4|33169.4|33184.3|33164.3|33189.5|33169.5|33183.8|33163.8|29
1648742420000|2022-03-31 16:00:20|33184.4|33164.4|33186.9|33166.9|33188.1|33168.1|33184.4|33164.4|24
1648742430000|2022-03-31 16:00:30|33186.8|33166.8|33188.6|33168.6|33189.5|33169.5|33186.6|33166.6|19
1648742440000|2022-03-31 16:00:40|33189|33169|33190.6|33170.6|33215.3|33171|33188.6|33133.6|27
1648742450000|2022-03-31 16:00:50|33193.8|33173.8|33189|33169|33193.8|33173.8|33188.2|33168.2|22
1648742460000|2022-03-31 16:01:00|33189.2|33169.2|33190|33170|33192.4|33172.4|33187|33167|25
1648742470000|2022-03-31 16:01:10|33190.4|33170.4|33201.7|33151.7|33202.2|33170.4|33186.4|33150|29
1648742480000|2022-03-31 16:01:20|33202.4|33152.4|33214.7|33137.5|33214.7|33174.8|33194|33134.5|28
1648742490000|2022-03-31 16:01:30|33201.4|33151.4|33193.2|33173.2|33201.7|33176.9|33187.3|33151.4|23
1648742500000|2022-03-31 16:01:40|33193.8|33173.8|33190.3|33170.3|33193.8|33173.8|33188.4|33168.4|19
1648742510000|2022-03-31 16:01:50|33189.8|33169.8|33190.5|33170.5|33193.8|33173.8|33189.8|33169.8|22
1648742520000|2022-03-31 16:02:00|33189.7|33169.7|33188.2|33168.2|33191.9|33171.9|33187|33167|26
1648742530000|2022-03-31 16:02:10|33187.8|33167.8|33190.7|33170.7|33191.4|33171.4|33187|33167|21
1648742540000|2022-03-31 16:02:20|33191.7|33171.7|33191.8|33171.8|33216.1|33172.4|33191.1|33135.8|21
1648742550000|2022-03-31 16:02:30|33190.3|33170.3|33189.2|33169.2|33191.6|33171.6|33186.2|33166.2|30
1648742560000|2022-03-31 16:02:40|33186.2|33166.2|33187.1|33167.1|33188.4|33168.4|33185.5|33165.5|17
1648742570000|2022-03-31 16:02:50|33199.1|33149.1|33221.7|33140.9|33223.7|33171.5|33188.1|33139.7|23
1648742580000|2022-03-31 16:03:00|33220.7|33140.8|33224.1|33204.1|33258.1|33206.1|33207.3|33140.8|36
1648742590000|2022-03-31 16:03:10|33220|33200|33223.4|33203.4|33246.2|33204.8|33220|33168.8|30
1648742600000|2022-03-31 16:03:20|33224.2|33204.2|33222.2|33202.2|33224.2|33204.2|33221.7|33201.7|25
1648742610000|2022-03-31 16:03:30|33222.3|33202.3|33220|33200|33223.6|33203.6|33219.7|33199.7|18
1648742620000|2022-03-31 16:03:40|33221.1|33201.1|33223|33203|33223.6|33203.6|33221.1|33201.1|19
1648742630000|2022-03-31 16:03:50|33222.2|33202.2|33244|33161.8|33246.4|33202.4|33217.3|33157|31
1648742640000|2022-03-31 16:04:00|33243.8|33162.4|33233.8|33183.8|33247.3|33204|33217.8|33162.4|29
1648742650000|2022-03-31 16:04:10|33235.5|33185.5|33221.7|33201.7|33235.5|33202.2|33221.4|33184.2|20
1648742660000|2022-03-31 16:04:20|33220.9|33200.9|33221.9|33171.9|33240.6|33205.6|33206.8|33149.6|33
1648742670000|2022-03-31 16:04:30|33219.5|33169.5|33235.6|33155.6|33237.6|33172|33219.5|33151.6|30
1648742680000|2022-03-31 16:04:40|33234.8|33157.9|33236.8|33160.5|33238.9|33174.4|33223.5|33153.9|20
1648742690000|2022-03-31 16:04:50|33237.3|33158.6|33210.5|33190.5|33239.2|33194.2|33210.5|33157.1|17
1648742700000|2022-03-31 16:05:00|33210.7|33190.7|33239.1|33162.7|33242.1|33195.1|33210.7|33146.9|20
1648742710000|2022-03-31 16:05:10|33225|33175|33241.2|33151.9|33242.9|33192.9|33210.2|33145.9|23
1648742720000|2022-03-31 16:05:20|33242.3|33151.6|33227.1|33177.1|33244.3|33177.1|33226.1|33147.8|28
1648742730000|2022-03-31 16:05:30|33241.3|33162.6|33239.4|33157.5|33242.9|33177.3|33226.9|33156.4|22
1648742740000|2022-03-31 16:05:40|33238.5|33160.5|33239.7|33163.1|33241.6|33164.3|33237.3|33153.3|25
1648742750000|2022-03-31 16:05:50|33239.2|33162.7|33240.9|33156.2|33241.7|33163.1|33238.5|33155.6|20
1648742760000|2022-03-31 16:06:00|33241.4|33156.5|33239.9|33149.1|33241.4|33176.8|33224.3|33149.1|20
1648742770000|2022-03-31 16:06:10|33236.3|33156.4|33238.4|33161.8|33243.6|33194.3|33214.3|33149.7|25
1648742780000|2022-03-31 16:06:20|33237.8|33161.5|33238.7|33160|33241.8|33193.1|33209.8|33160|24
1648742790000|2022-03-31 16:06:30|33240.9|33161.8|33242.3|33163.2|33245|33196|33212.3|33158.8|24
1648742800000|2022-03-31 16:06:40|33228.9|33178.9|33245.5|33162.3|33245.5|33194.9|33214.9|33161.5|28
1648742810000|2022-03-31 16:06:50|33245.1|33162|33229|33179|33245.7|33181.6|33228.5|33161.1|24
1648742820000|2022-03-31 16:07:00|33241.7|33165.6|33241.3|33158.3|33241.7|33179.2|33224.6|33158.2|21
1648742830000|2022-03-31 16:07:10|33241.7|33158.8|33226.9|33176.9|33242|33178|33226.5|33158.8|23
1648742840000|2022-03-31 16:07:20|33227.6|33177.6|33241.4|33163.8|33242.1|33177.8|33227.6|33159.3|16
1648742850000|2022-03-31 16:07:30|33243.2|33159.9|33244.3|33168|33249.1|33199.3|33214.7|33156|27
1648742860000|2022-03-31 16:07:40|33244.5|33166.4|33244.1|33163.3|33245.7|33182|33230.1|33163.1|27
1648742870000|2022-03-31 16:07:50|33242.7|33166.9|33244|33166.4|33246.1|33166.9|33242.7|33160.8|17
1648742880000|2022-03-31 16:08:00|33244.1|33166.3|33234.7|33184.7|33263.6|33203|33220|33157.5|20
1648742890000|2022-03-31 16:08:10|33230.6|33180.6|33250.4|33161.3|33250.7|33182.5|33230.6|33157.2|26
1648742900000|2022-03-31 16:08:20|33249.3|33161.9|33233.7|33183.7|33253.6|33186.8|33231|33161.9|27
1648742910000|2022-03-31 16:08:30|33246.5|33170.5|33233.7|33183.7|33249.5|33185.7|33233.6|33165.7|25
1648742920000|2022-03-31 16:08:40|33233.8|33183.8|33233.2|33183.2|33246.5|33183.8|33232.4|33162.9|19
1648742930000|2022-03-31 16:08:50|33233|33183|33245.5|33168.2|33246.8|33183.3|33230.3|33161.9|25
1648742940000|2022-03-31 16:09:00|33245.8|33167.3|33247|33160.3|33247.8|33183.8|33233.2|33158.3|25
1648742950000|2022-03-31 16:09:10|33247.3|33160.6|33247.2|33165.4|33247.9|33184.8|33233.8|33160.6|22
1648742960000|2022-03-31 16:09:20|33246.7|33168.5|33248.5|33171|33255.4|33202.8|33222.8|33164.2|24
1648742970000|2022-03-31 16:09:30|33250.8|33168.2|33250.5|33169.1|33253.4|33190.7|33237.3|33163.9|20
1648742980000|2022-03-31 16:09:40|33250|33171.1|33237.3|33187.3|33252|33188.6|33237.3|33167|24
1648742990000|2022-03-31 16:09:50|33237.4|33187.4|33253.6|33176.7|33254.1|33191.3|33237.4|33173.3|24
1648743000000|2022-03-31 16:10:00|33254|33175.1|33253.2|33174.6|33255|33193.2|33239.9|33174.6|24
1648743010000|2022-03-31 16:10:10|33252.2|33175.1|33252.5|33173.1|33253.8|33189.9|33238|33172.8|29
1648743020000|2022-03-31 16:10:20|33252.2|33172.7|33256.1|33176.1|33262.6|33213.4|33230.6|33169.4|27
1648743030000|2022-03-31 16:10:30|33256.9|33176.8|33257.8|33180.9|33259|33196.3|33242.4|33175|30
1648743040000|2022-03-31 16:10:40|33245.7|33195.7|33241.3|33191.3|33255.1|33195.8|33240.2|33176.9|27
1648743050000|2022-03-31 16:10:50|33241.4|33191.4|33255.7|33176.9|33255.8|33191.8|33240.7|33176.2|26
1648743060000|2022-03-31 16:11:00|33255.4|33176.6|33250.6|33175.2|33261.9|33211.7|33226.9|33153|26
1648743070000|2022-03-31 16:11:10|33238.9|33188.9|33252.4|33174.6|33261.8|33206.2|33224.3|33168.6|16
1648743080000|2022-03-31 16:11:20|33252.1|33175.9|33240.8|33190.8|33254.6|33192.3|33239.4|33175.9|22
1648743090000|2022-03-31 16:11:30|33253.5|33178.1|33255|33176.6|33256.6|33192.2|33240.8|33175.3|17
1648743100000|2022-03-31 16:11:40|33255.9|33176.8|33225.6|33205.6|33256|33207.4|33225.6|33173.1|21
1648743110000|2022-03-31 16:11:50|33225.9|33205.9|33257|33173.1|33257|33205.9|33225.3|33173.1|15
1648743120000|2022-03-31 16:12:00|33255.6|33177.4|33236.4|33186.4|33261.2|33187.8|33234.3|33162.6|25
1648743130000|2022-03-31 16:12:10|33251.9|33172|33235|33185|33251.9|33186.6|33234.5|33165.5|16
1648743140000|2022-03-31 16:12:20|33234.7|33184.7|33250.2|33166.7|33251.1|33185.6|33234.4|33166.7|14
1648743150000|2022-03-31 16:12:30|33251|33168.8|33251.1|33163.5|33251.1|33197.3|33217.3|33163.5|18
1648743160000|2022-03-31 16:12:40|33253.5|33156.1|33221.5|33201.5|33259.1|33203|33218.8|33154|22
1648743170000|2022-03-31 16:12:50|33220.9|33200.9|33247.4|33167.8|33254|33200.9|33220.9|33156.6|17
1648743180000|2022-03-31 16:13:00|33247.5|33170.3|33249.3|33173|33254.1|33184.2|33234.2|33161.4|25
1648743190000|2022-03-31 16:13:10|33235.4|33185.4|33237.4|33187.4|33255.2|33187.4|33235.4|33164.6|19
1648743200000|2022-03-31 16:13:20|33237|33187|33256.4|33174.9|33256.9|33193.4|33237|33174.4|27
1648743210000|2022-03-31 16:13:30|33256.6|33175.1|33238.3|33188.3|33256.6|33191.7|33238.3|33173.2|20
1648743220000|2022-03-31 16:13:40|33238.1|33188.1|33252.5|33174|33254.2|33190.1|33238.1|33172.6|18
1648743230000|2022-03-31 16:13:50|33253.9|33173.6|33255.9|33171.3|33261.1|33188.3|33236.7|33166|25
1648743240000|2022-03-31 16:14:00|33254.7|33171.4|33258.1|33173.9|33259.4|33206.7|33226.4|33162.3|22
1648743250000|2022-03-31 16:14:10|33256.4|33174.2|33258.3|33174.3|33268.1|33205|33224.8|33168.3|26
1648743260000|2022-03-31 16:14:20|33259.7|33169.6|33244.3|33194.3|33264.3|33194.3|33239.2|33169.6|30
1648743270000|2022-03-31 16:14:30|33256.8|33175.2|33241|33191|33258.6|33192.1|33240.1|33171.2|24
1648743280000|2022-03-31 16:14:40|33254.6|33175.1|33255.8|33174.4|33256.9|33179.2|33253.3|33172.7|19
1648743290000|2022-03-31 16:14:50|33255.9|33166.8|33253.5|33152.3|33255.9|33181.3|33231.3|33152.3|40
1648743300000|2022-03-31 16:15:00|33252.6|33154.2|33261.1|33176.1|33265.8|33178.3|33252.6|33154.2|27
1648743310000|2022-03-31 16:15:10|33260.1|33176.7|33256.5|33179.3|33263.5|33179.3|33255.8|33170.5|23
1648743320000|2022-03-31 16:15:20|33256.4|33179.7|33255.2|33173.9|33260.8|33179.7|33254.5|33168.7|22
1648743330000|2022-03-31 16:15:30|33254.9|33173.6|33258.7|33169.1|33259.8|33173.6|33254.9|33168.4|18
1648743340000|2022-03-31 16:15:40|33258.9|33169.4|33257.4|33168.7|33269.4|33205.1|33225.1|33159.7|28
1648743350000|2022-03-31 16:15:50|33268.6|33164.1|33256.3|33177.3|33268.6|33191.1|33241.1|33162.3|21
1648743360000|2022-03-31 16:16:00|33258|33176.6|33261.1|33169.7|33264.2|33192.7|33242.7|33167.4|21
1648743370000|2022-03-31 16:16:10|33259.8|33171.9|33256|33173.5|33259.8|33191.8|33239.9|33171.9|25
1648743380000|2022-03-31 16:16:20|33256.3|33172.5|33256.8|33181.4|33257.5|33194.7|33240.5|33172.1|20
1648743390000|2022-03-31 16:16:30|33244.2|33194.2|33238.3|33188.3|33270.5|33208.2|33227.8|33172.4|18
1648743400000|2022-03-31 16:16:40|33255.3|33168.8|33241.9|33191.9|33262.2|33203.5|33222.8|33162.3|21
1648743410000|2022-03-31 16:16:50|33251|33173.7|33259.2|33171.9|33268.2|33190.9|33236.3|33166.7|23
1648743420000|2022-03-31 16:17:00|33244.7|33194.7|33246.6|33196.6|33262.6|33197|33244.7|33178.9|22
1648743430000|2022-03-31 16:17:10|33246.3|33196.3|33261.4|33182.3|33263.7|33197.3|33245.7|33180.2|20
1648743440000|2022-03-31 16:17:20|33261.5|33182.4|33263.3|33182.9|33265.1|33213.2|33231.6|33178|23
1648743450000|2022-03-31 16:17:30|33262.3|33182|33266.5|33178.3|33274.9|33213.2|33232.7|33168.8|23
1648743460000|2022-03-31 16:17:40|33229.3|33209.3|33260.7|33179.9|33269.3|33211.4|33227.2|33176.1|26
1648743470000|2022-03-31 16:17:50|33246.2|33196.2|33264.5|33178.9|33267.4|33196.2|33246.2|33175.7|22
1648743480000|2022-03-31 16:18:00|33276.1|33171.6|33270|33174.5|33276.1|33175.3|33269.8|33171.6|17
1648743490000|2022-03-31 16:18:10|33270.8|33176|33245.2|33195.2|33270.8|33196.8|33245.1|33176|14
1648743500000|2022-03-31 16:18:20|33245.8|33195.8|33257.8|33180.6|33260.5|33196|33244.4|33179.8|18
1648743510000|2022-03-31 16:18:30|33274|33164|33267.7|33180.2|33274|33194.9|33243.9|33164|21
1648743520000|2022-03-31 16:18:40|33268.7|33179.1|33265.4|33180.9|33268.7|33181.1|33262.4|33177.5|22
1648743530000|2022-03-31 16:18:50|33263.9|33181.2|33259.9|33180.4|33264.9|33192.1|33242|33177.5|14
1648743540000|2022-03-31 16:19:00|33260.2|33180.8|33269|33178|33269|33184.1|33258.9|33176.7|24
1648743550000|2022-03-31 16:19:10|33269.7|33173.6|33266.4|33179.1|33272.2|33196.3|33245|33170.2|17
1648743560000|2022-03-31 16:19:20|33260.3|33181.7|33256.9|33160.7|33262.3|33181.7|33248.1|33153.2|34
1648743570000|2022-03-31 16:19:30|33258.7|33159|33253|33151.1|33258.7|33161.2|33248.3|33150.6|27
1648743580000|2022-03-31 16:19:40|33254.3|33150.6|33253.8|33159.1|33255.9|33160.5|33250.1|33150.6|24
1648743590000|2022-03-31 16:19:50|33251.4|33159.3|33236|33138|33268.6|33162.4|33220|33138|19
1648743600000|2022-03-31 16:20:00|33209.8|33159.8|33221.4|33101.4|33231.5|33159.8|33201.1|33098.2|37
1648743610000|2022-03-31 16:20:10|33219.3|33099.3|33215.2|33095.2|33227|33107|33180.9|33066.7|30
1648743620000|2022-03-31 16:20:20|33214.9|33094.9|33248.6|33141.1|33250.9|33144.4|33202.9|33087.2|40
1648743630000|2022-03-31 16:20:30|33247.6|33151.4|33230|33110|33267.7|33151.4|33174.5|33102.1|37
1648743640000|2022-03-31 16:20:40|33231.6|33111.6|33223.4|33117.5|33231.6|33117.5|33216.8|33104.1|31
1648743650000|2022-03-31 16:20:50|33235.2|33115.2|33240.3|33122.5|33240.3|33130.3|33222.4|33113.7|38
1648743660000|2022-03-31 16:21:00|33240|33124.8|33239.4|33119.4|33241.6|33124.8|33237.3|33117.3|31
1648743670000|2022-03-31 16:21:10|33239.3|33119.3|33229.4|33123.9|33240.4|33123.9|33229.4|33117.6|21
1648743680000|2022-03-31 16:21:20|33234.2|33120.5|33226.9|33123.3|33245.5|33137.5|33217.1|33115.4|25
1648743690000|2022-03-31 16:21:30|33226|33122|33223.9|33122.5|33232.9|33124.9|33219.1|33116.3|19
1648743700000|2022-03-31 16:21:40|33226.3|33120.7|33218.5|33133.6|33231.1|33135.5|33213.5|33120.4|24
1648743710000|2022-03-31 16:21:50|33220.7|33132.4|33222.6|33129.7|33227.1|33132.9|33218.6|33124.1|25
1648743720000|2022-03-31 16:22:00|33224|33128.3|33219.3|33127.8|33225.5|33131.9|33216|33123.7|16
1648743730000|2022-03-31 16:22:10|33216.5|33129.6|33226|33118.7|33226|33150|33199.2|33118.1|18
1648743740000|2022-03-31 16:22:20|33226.1|33118.8|33232.3|33112.3|33235.6|33124.3|33214.5|33112|24
1648743750000|2022-03-31 16:22:30|33232.8|33112.8|33237.6|33117.8|33239.2|33129.3|33217.5|33112.2|31
1648743760000|2022-03-31 16:22:40|33235.2|33115.2|33229.3|33128|33239.3|33129.8|33218.9|33115.2|30
1648743770000|2022-03-31 16:22:50|33226.5|33130.4|33229.9|33125.9|33239.4|33130.5|33222.5|33120.6|28
1648743780000|2022-03-31 16:23:00|33218.1|33133.9|33216.3|33131.7|33218.1|33149.2|33198.4|33131|27
1648743790000|2022-03-31 16:23:10|33214.7|33132|33199.4|33087.1|33215.7|33134.2|33178.7|33085.9|37
1648743800000|2022-03-31 16:23:20|33196.7|33091.3|33206.4|33098.9|33207.2|33104.2|33190.2|33088.8|37
1648743810000|2022-03-31 16:23:30|33206|33099.2|33221.1|33110.9|33232.4|33125.9|33196.4|33092.8|33
1648743820000|2022-03-31 16:23:40|33226|33106|33225.3|33118.5|33228.9|33123.3|33216.5|33105.5|31
1648743830000|2022-03-31 16:23:50|33225.8|33117.1|33218.1|33115.3|33226.3|33122.4|33214.8|33115.3|30
1648743840000|2022-03-31 16:24:00|33218.2|33115.6|33207.8|33122.3|33223.5|33125.5|33203.2|33113.2|28
1648743850000|2022-03-31 16:24:10|33206.3|33124.3|33240.3|33120.3|33248.4|33128.4|33206|33110.5|34
1648743860000|2022-03-31 16:24:20|33239.7|33119.7|33241.3|33125|33242.9|33125.8|33238.3|33119.7|29
1648743870000|2022-03-31 16:24:30|33243.2|33123.2|33247.1|33127.1|33247.5|33127.5|33243.2|33123.2|25
1648743880000|2022-03-31 16:24:40|33247.3|33127.3|33242.1|33126|33247.3|33128.2|33237.9|33123.1|26
1648743890000|2022-03-31 16:24:50|33241.7|33127.2|33245.7|33125.7|33246.6|33129|33240.1|33125.1|30
1648743900000|2022-03-31 16:25:00|33246.2|33126.2|33246.9|33129.3|33248.6|33132.3|33239.5|33125.7|25
1648743910000|2022-03-31 16:25:10|33248.1|33128.1|33239.9|33134.5|33248.8|33135.7|33237.3|33125.9|30
1648743920000|2022-03-31 16:25:20|33242.6|33133.3|33232.2|33144.3|33245.8|33169|33217.5|33131.8|21
1648743930000|2022-03-31 16:25:30|33236.5|33139.9|33214.5|33164.5|33242.5|33165|33214.5|33135.7|17
1648743940000|2022-03-31 16:25:40|33215.8|33165.8|33235.7|33152.5|33241.2|33183|33203|33137.5|21
1648743950000|2022-03-31 16:25:50|33236.9|33151.8|33241.8|33147.1|33247.6|33182.1|33195|33133.8|25
1648743960000|2022-03-31 16:26:00|33244.4|33141.8|33240|33145.1|33244.4|33152.7|33229.6|33141.8|16
1648743970000|2022-03-31 16:26:10|33234.9|33149.1|33225.9|33150.2|33238.4|33162.2|33209.8|33134.7|17
1648743980000|2022-03-31 16:26:20|33212.5|33162.5|33232.3|33140.9|33234.2|33162.5|33211|33137.7|16
1648743990000|2022-03-31 16:26:30|33235|33137.9|33226.5|33144.8|33236.1|33164.7|33214.7|33137|27
1648744000000|2022-03-31 16:26:40|33228.9|33144.9|33196|33176|33247.7|33176|33193.5|33133.8|27
1648744010000|2022-03-31 16:26:50|33194.6|33174.6|33243.3|33132.4|33243.3|33183.8|33194.6|33132.4|27
1648744020000|2022-03-31 16:27:00|33247.8|33130.7|33249.2|33131.7|33253|33139.4|33240.6|33129.3|29
1648744030000|2022-03-31 16:27:10|33250.9|33130.9|33259.7|33152|33263.4|33160.8|33239|33130.9|30
1648744040000|2022-03-31 16:27:20|33258.8|33147.5|33262.3|33147.5|33267.5|33150.8|33258.8|33144.4|29
1648744050000|2022-03-31 16:27:30|33264.9|33146.7|33264.3|33149.6|33265.8|33153.1|33260.6|33144.8|22
1648744060000|2022-03-31 16:27:40|33266.7|33146.7|33217.5|33197.5|33266.7|33197.5|33213.9|33146.7|16
1648744070000|2022-03-31 16:27:50|33215.5|33195.5|33267.1|33147.1|33267.4|33202.1|33214.6|33145.2|14
1648744080000|2022-03-31 16:28:00|33267.4|33147.4|33244.9|33154.9|33267.4|33158.2|33242.4|33147.4|22
1648744090000|2022-03-31 16:28:10|33245.9|33153.8|33246.5|33158.2|33261|33158.6|33245.9|33152.1|25
1648744100000|2022-03-31 16:28:20|33246.6|33158.5|33249.3|33164.9|33250.6|33169.9|33246.4|33156.6|17
1648744110000|2022-03-31 16:28:30|33248.5|33166|33233|33183|33253.8|33183|33231.6|33164.4|14
1648744120000|2022-03-31 16:28:40|33232.9|33182.9|33256.3|33165.4|33256.3|33182.9|33232.9|33163|19
1648744130000|2022-03-31 16:28:50|33254.2|33166.3|33234.4|33114.4|33254.4|33169.5|33210.7|33105.1|34
1648744140000|2022-03-31 16:29:00|33233.7|33113.7|33234.7|33114.7|33235.5|33119.8|33225.6|33112|35
1648744150000|2022-03-31 16:29:10|33233.7|33113.7|33228.7|33113.1|33236.8|33119|33227.8|33113.1|29
1648744160000|2022-03-31 16:29:20|33232.4|33113.8|33232.9|33112.9|33237.3|33119|33218.9|33112.1|32
1648744170000|2022-03-31 16:29:30|33232.4|33113.4|33232.4|33114.3|33234.4|33116.3|33231.1|33111.8|27
1648744180000|2022-03-31 16:29:40|33231.9|33114.4|33234|33114|33235.7|33117.6|33228.8|33112.1|27
1648744190000|2022-03-31 16:29:50|33234.2|33114.2|33221.9|33127.3|33234.2|33127.3|33221.9|33112.8|21
1648744200000|2022-03-31 16:30:00|33224.2|33119|33209.9|33116.7|33224.2|33144|33189.9|33114.2|33
1648744210000|2022-03-31 16:30:10|33208.1|33119.4|33221.2|33107.4|33224.9|33126.9|33205.8|33101.5|36
1648744220000|2022-03-31 16:30:20|33220.9|33106.8|33222.5|33102.5|33227.3|33110.6|33212|33102.5|27
1648744230000|2022-03-31 16:30:30|33222.9|33102.9|33216.5|33104|33222.9|33107.6|33211.1|33102.2|31
1648744240000|2022-03-31 16:30:40|33215.8|33105.5|33204.3|33115.4|33216.4|33134.9|33184.2|33105.5|27
1648744250000|2022-03-31 16:30:50|33203.2|33115|33197.5|33113.3|33204.9|33118.6|33196.8|33113|24
1648744260000|2022-03-31 16:31:00|33215.4|33104.6|33215.8|33102.4|33218.9|33109.5|33207.6|33102.2|28
1648744270000|2022-03-31 16:31:10|33216.1|33102.5|33212.8|33110.3|33217.3|33110.3|33209.8|33102.3|29
1648744280000|2022-03-31 16:31:20|33218.2|33110.2|33214.4|33110.3|33219.3|33112.1|33211.9|33105.5|27
1648744290000|2022-03-31 16:31:30|33206.5|33110.5|33200.5|33121.1|33210.5|33121.1|33200.5|33110.5|22
1648744300000|2022-03-31 16:31:40|33202.4|33122.3|33203.4|33123.9|33205.7|33138.4|33186.8|33120.7|20
1648744310000|2022-03-31 16:31:50|33206.3|33120.3|33218.7|33112.8|33220.3|33123|33205.1|33111.6|17
1648744320000|2022-03-31 16:32:00|33219.1|33113.2|33225.5|33106.2|33227.3|33117.5|33217.4|33106.2|20
1648744330000|2022-03-31 16:32:10|33222.7|33109.1|33216.6|33114.7|33225.2|33116.7|33212.7|33108.3|16
1648744340000|2022-03-31 16:32:20|33210.9|33119.6|33207.2|33120.8|33219.4|33125.1|33205.3|33110.3|24
1648744350000|2022-03-31 16:32:30|33206.8|33119.2|33200.8|33124.1|33210.6|33136.9|33186.6|33114.9|18
1648744360000|2022-03-31 16:32:40|33203.6|33121.7|33208.7|33121.7|33208.7|33138.2|33188.2|33118.9|19
1648744370000|2022-03-31 16:32:50|33208.8|33121.8|33175|33155|33211.5|33156|33175|33117.7|15
1648744380000|2022-03-31 16:33:00|33206|33127.8|33212.1|33115.3|33213.8|33157.3|33174.9|33113.6|19
1648744390000|2022-03-31 16:33:10|33185|33135|33210.4|33095|33216.5|33135|33185|33093.1|26
1648744400000|2022-03-31 16:33:20|33211.9|33095.9|33201.2|33092.3|33215.3|33096.7|33193.3|33083.6|26
1648744410000|2022-03-31 16:33:30|33189.9|33093|33212|33105.4|33219.1|33111.8|33189|33091.3|27
1648744420000|2022-03-31 16:33:40|33219.8|33099.8|33222.4|33102.4|33223.3|33107.5|33204.1|33097.5|25
1648744430000|2022-03-31 16:33:50|33222.7|33102.7|33221.3|33101.3|33223.6|33103.7|33220|33100|18
1648744440000|2022-03-31 16:34:00|33221.2|33101.2|33210.7|33106.4|33221.8|33107.4|33210.7|33101.1|21
1648744450000|2022-03-31 16:34:10|33210.6|33104.5|33225.8|33105.8|33228.6|33128.1|33198.2|33100.7|35
1648744460000|2022-03-31 16:34:20|33229.6|33109.6|33197.8|33088.5|33234.3|33114.3|33184.1|33084|38
1648744470000|2022-03-31 16:34:30|33212.5|33092.5|33237.2|33117.2|33239.7|33119.7|33178.6|33070.5|37
1648744480000|2022-03-31 16:34:40|33237.8|33117.8|33252.8|33132.8|33253.9|33133.9|33233|33113|29
1648744490000|2022-03-31 16:34:50|33253.6|33133.6|33240.2|33120.2|33253.9|33133.9|33227.9|33107.9|29
1648744500000|2022-03-31 16:35:00|33239|33119|33235.7|33115.7|33239.5|33119.5|33232.4|33112.4|25
1648744510000|2022-03-31 16:35:10|33235.2|33115.2|33240.3|33120.3|33240.3|33120.3|33235|33115|23
1648744520000|2022-03-31 16:35:20|33240.4|33120.4|33235.4|33115.4|33241.7|33121.7|33230.5|33110.5|19
1648744530000|2022-03-31 16:35:30|33235.7|33115.7|33238.2|33118.2|33240.2|33120.2|33235.7|33115.7|22
1648744540000|2022-03-31 16:35:40|33237.8|33117.8|33241.2|33126.2|33241.2|33131.5|33218.7|33107.6|23
1648744550000|2022-03-31 16:35:50|33244.1|33124.1|33235.6|33115.6|33244.5|33133.5|33229.5|33112.1|25
1648744560000|2022-03-31 16:36:00|33237.1|33117.1|33232.3|33133.4|33251.3|33134.8|33227.3|33111.4|25
1648744570000|2022-03-31 16:36:10|33235.4|33132.4|33239.5|33119.5|33246.7|33135|33227.8|33111.7|27
1648744580000|2022-03-31 16:36:20|33242.2|33122.2|33233.8|33123.4|33243.5|33126.6|33227.2|33117.2|24
1648744590000|2022-03-31 16:36:30|33236.9|33123.6|33237.2|33130.7|33247.6|33139.3|33224.7|33123.6|24
1648744600000|2022-03-31 16:36:40|33228.4|33125.5|33271.4|33151.4|33271.4|33151.4|33218.5|33098.5|37
1648744610000|2022-03-31 16:36:50|33273.3|33153.3|33251.7|33131.7|33275.2|33155.2|33247.1|33127.1|37
1648744620000|2022-03-31 16:37:00|33250.3|33130.3|33255|33135|33259.4|33139.4|33250.3|33130.3|28
1648744630000|2022-03-31 16:37:10|33255.7|33135.7|33254.2|33134.2|33266.9|33146.9|33254.2|33134.2|30
1648744640000|2022-03-31 16:37:20|33255.6|33135.6|33238.7|33118.7|33256.3|33136.3|33225.9|33105.9|29
1648744650000|2022-03-31 16:37:30|33239.7|33119.7|33242.3|33122.3|33244.8|33124.8|33236|33116|21
1648744660000|2022-03-31 16:37:40|33239|33119|33241.1|33121.1|33242.8|33122.8|33238.3|33118.3|26
1648744670000|2022-03-31 16:37:50|33241.3|33121.3|33235.2|33115.2|33245.5|33125.5|33235.2|33115.2|24
1648744680000|2022-03-31 16:38:00|33242.8|33122.8|33235|33115|33245.2|33130.6|33218|33114.1|29
1648744690000|2022-03-31 16:38:10|33233.9|33113.9|33243.5|33123.5|33246.2|33126.2|33230.5|33110.5|28
1648744700000|2022-03-31 16:38:20|33244.3|33124.3|33232|33112.5|33245.8|33125.8|33231.7|33112.2|18
1648744710000|2022-03-31 16:38:30|33228.9|33113.9|33233.9|33113.9|33234.5|33116.5|33228.9|33111.6|26
1648744720000|2022-03-31 16:38:40|33233.5|33113.5|33240|33120|33243.6|33123.6|33227.1|33112.2|19
1648744730000|2022-03-31 16:38:50|33241.6|33121.6|33234.8|33114.8|33241.7|33121.7|33231|33111.2|26
1648744740000|2022-03-31 16:39:00|33235.3|33115.3|33226.7|33124.6|33237.9|33124.6|33218.6|33105.5|35
1648744750000|2022-03-31 16:39:10|33225.9|33110.3|33234.9|33114.9|33235.1|33126.4|33221.4|33108.3|33
1648744760000|2022-03-31 16:39:20|33233.3|33113.3|33230.7|33119|33237|33120.7|33227.2|33113.3|31
1648744770000|2022-03-31 16:39:30|33230.3|33119.3|33237.2|33117.3|33240.4|33122.9|33230.3|33115.5|21
1648744780000|2022-03-31 16:39:40|33237|33117|33228.7|33127.5|33237|33129|33219.9|33114.9|26
1648744790000|2022-03-31 16:39:50|33228.5|33127.9|33229.3|33125.3|33230.4|33127.9|33228.5|33123.4|24
1648744800000|2022-03-31 16:40:00|33232.8|33122.4|33222.9|33127.7|33235.4|33129.6|33222.9|33120.6|23
1648744810000|2022-03-31 16:40:10|33224.8|33128.3|33228.4|33128.6|33231.1|33130.2|33222.4|33125.5|18
1648744820000|2022-03-31 16:40:20|33227.6|33129.6|33229.4|33125.7|33229.5|33129.6|33227.6|33122.8|17
1648744830000|2022-03-31 16:40:30|33218.4|33137.1|33217|33132.6|33220.3|33137.9|33214.8|33128.6|21
1648744840000|2022-03-31 16:40:40|33219.9|33134.7|33209.8|33133.4|33220.9|33154.8|33196.4|33133.4|22
1648744850000|2022-03-31 16:40:50|33211.3|33133.5|33199.7|33149.7|33212.7|33149.7|33197.2|33133.5|11
1648744860000|2022-03-31 16:41:00|33212.6|33135.9|33217.4|33136.2|33220.8|33148.6|33198.4|33131.7|19
1648744870000|2022-03-31 16:41:10|33218.3|33136.6|33194.4|33144.4|33222.8|33148|33192.5|33136.6|19
1648744880000|2022-03-31 16:41:20|33192.1|33142.1|33222.3|33142.5|33224.6|33153.6|33192.1|33131.4|22
1648744890000|2022-03-31 16:41:30|33222.2|33142.2|33214.7|33138.3|33229.2|33158.6|33208.6|33137.1|30
1648744900000|2022-03-31 16:41:40|33215.6|33137.5|33220.6|33140.7|33220.7|33155.7|33201.8|33134.1|23
1648744910000|2022-03-31 16:41:50|33201.2|33151.2|33201.8|33151.8|33216.4|33153.3|33201.2|33129.2|33
1648744920000|2022-03-31 16:42:00|33216.8|33136.9|33221|33135.6|33221|33156.5|33198.6|33126.4|31
1648744930000|2022-03-31 16:42:10|33221.1|33134.4|33227.2|33125.9|33227.7|33153.8|33196.6|33124|33
1648744940000|2022-03-31 16:42:20|33226.4|33126.4|33223.8|33128.6|33227.8|33130.7|33217.1|33125.5|33
1648744950000|2022-03-31 16:42:30|33223.3|33129.3|33222|33124.9|33225.8|33131.6|33221.1|33123.9|28
1648744960000|2022-03-31 16:42:40|33222.2|33125.2|33211.1|33130.6|33224.9|33135.9|33209.9|33123.2|28
1648744970000|2022-03-31 16:42:50|33212.1|33130.9|33216.3|33120.9|33216.3|33148|33198|33120.9|33
1648744980000|2022-03-31 16:43:00|33217.4|33121.4|33219|33122.2|33219.6|33123.4|33216.1|33119.5|29
1648744990000|2022-03-31 16:43:10|33218.7|33123.3|33219.2|33120.3|33223.4|33125.9|33215.6|33120.2|30
1648745000000|2022-03-31 16:43:20|33220.7|33120.4|33219.8|33120.8|33221.8|33124.6|33216.7|33118.9|24
1648745010000|2022-03-31 16:43:30|33221.1|33121|33211.7|33129.8|33223.3|33129.8|33211.7|33120.2|22
1648745020000|2022-03-31 16:43:40|33211.1|33129.6|33216.2|33128.1|33218.3|33137.4|33211|33126.1|24
1648745030000|2022-03-31 16:43:50|33216|33128.3|33223.7|33122.4|33226.6|33130.5|33213.1|33119.4|25
1648745040000|2022-03-31 16:44:00|33225|33121.5|33218.1|33120|33225|33122.4|33215.1|33118.1|26
1648745050000|2022-03-31 16:44:10|33218.2|33121.5|33219.9|33121.7|33221|33123.3|33215.9|33119.9|27
1648745060000|2022-03-31 16:44:20|33219.4|33122.7|33216.4|33121.6|33221.3|33123.3|33216.4|33119.1|25
1648745070000|2022-03-31 16:44:30|33211.7|33133|33212.2|33134.1|33212.2|33147.6|33195.1|33130.4|27
1648745080000|2022-03-31 16:44:40|33212.5|33134.4|33213.7|33133.6|33214.3|33136|33209.8|33132.4|22
1648745090000|2022-03-31 16:44:50|33213.1|33134.3|33211.3|33132.6|33213.7|33149.9|33193|33132.1|26
1648745100000|2022-03-31 16:45:00|33211.6|33134.7|33215|33135.9|33217.3|33151.2|33197.7|33126|32
1648745110000|2022-03-31 16:45:10|33214.3|33136.8|33200.5|33150.5|33215.7|33151.3|33195.8|33128.6|27
1648745120000|2022-03-31 16:45:20|33212.5|33132.9|33212.5|33135.9|33215.5|33148.5|33198.5|33128.6|29
1648745130000|2022-03-31 16:45:30|33213.1|33131.5|33194|33144|33213.5|33144.1|33192.6|33130|23
1648745140000|2022-03-31 16:45:40|33194.9|33144.9|33195|33145|33210|33145.8|33194.5|33130.7|19
1648745150000|2022-03-31 16:45:50|33208.3|33132.7|33221.8|33118|33231.4|33146.9|33194.7|33113.1|29
1648745160000|2022-03-31 16:46:00|33218.7|33121.1|33215.1|33124.4|33223.2|33128.3|33212.5|33116.2|33
1648745170000|2022-03-31 16:46:10|33219.8|33122.7|33222.1|33118.7|33227.1|33126.8|33213.7|33114.5|25
1648745180000|2022-03-31 16:46:20|33218.7|33121.9|33219.5|33134|33221.7|33134.9|33217.6|33116.5|27
1648745190000|2022-03-31 16:46:30|33217.3|33132|33217.4|33137.2|33219.6|33152.9|33200.6|33125.2|15
1648745200000|2022-03-31 16:46:40|33216.6|33137.4|33211.1|33133.3|33216.6|33148.4|33197.5|33125.5|16
1648745210000|2022-03-31 16:46:50|33209.6|33133.4|33212.2|33133.2|33224|33163.6|33183.6|33122.8|22
1648745220000|2022-03-31 16:47:00|33210.7|33134.5|33197.3|33147.3|33215.9|33165|33183.5|33125.5|21
1648745230000|2022-03-31 16:47:10|33197.1|33147.1|33199.2|33149.2|33212.9|33167.4|33180.6|33130.4|23
1648745240000|2022-03-31 16:47:20|33199.1|33149.1|33208|33127.4|33211.9|33152.6|33192.1|33126.1|29
1648745250000|2022-03-31 16:47:30|33207.7|33127.7|33197|33097.9|33210.3|33154.4|33160.5|33090.3|32
1648745260000|2022-03-31 16:47:40|33196.3|33095.5|33193.1|33106.8|33205.2|33143|33159.4|33095.2|34
1648745270000|2022-03-31 16:47:50|33189.7|33113.7|33190.6|33114.9|33197.8|33148|33160.3|33107.9|39
1648745280000|2022-03-31 16:48:00|33178.4|33128.4|33195.5|33103.6|33197|33128.4|33177.2|33103.2|29
1648745290000|2022-03-31 16:48:10|33193.4|33107.1|33176.5|33126.5|33200.7|33131.2|33176.1|33104.6|27
1648745300000|2022-03-31 16:48:20|33174.5|33124.5|33182.9|33132.9|33203.5|33134.5|33174.3|33112.4|32
1648745310000|2022-03-31 16:48:30|33192.6|33116.9|33175.2|33125.2|33196.9|33152.9|33161.9|33108.2|36
1648745320000|2022-03-31 16:48:40|33167.4|33147.4|33166.7|33146.7|33191.7|33152.7|33161.7|33114.2|40
1648745330000|2022-03-31 16:48:50|33166.3|33146.3|33161.1|33141.1|33166.7|33146.7|33158.2|33138.2|27
1648745340000|2022-03-31 16:49:00|33161|33141|33159.8|33139.8|33163.9|33143.9|33159.7|33139.7|24
1648745350000|2022-03-31 16:49:10|33160.9|33140.9|33167.9|33147.9|33171.2|33151.2|33158.7|33138.7|28
1648745360000|2022-03-31 16:49:20|33166.7|33146.7|33175.4|33155.4|33175.4|33155.4|33164.9|33144.9|32
1648745370000|2022-03-31 16:49:30|33172.3|33152.3|33175.2|33155.2|33176.6|33156.6|33172.1|33152.1|26
1648745380000|2022-03-31 16:49:40|33171.1|33151.1|33171.8|33151.8|33172|33152|33170.7|33150.7|14
1648745390000|2022-03-31 16:49:50|33170.9|33150.9|33173.5|33153.5|33211|33164.9|33169.7|33133.1|21
1648745400000|2022-03-31 16:50:00|33176|33156|33177.6|33157.6|33180.5|33160.5|33175.8|33155.8|23
1648745410000|2022-03-31 16:50:10|33177.3|33157.3|33176|33156|33177.6|33157.6|33175.3|33155.3|19
1648745420000|2022-03-31 16:50:20|33176.5|33156.5|33174.3|33154.3|33177.8|33157.8|33174.3|33154.3|16
1648745430000|2022-03-31 16:50:30|33175|33155|33176.3|33156.3|33176.8|33156.8|33169.3|33149.3|23
1648745440000|2022-03-31 16:50:40|33176.1|33156.1|33171.9|33151.9|33176.7|33156.7|33170.2|33150.2|20
1648745450000|2022-03-31 16:50:50|33171.1|33151.1|33168.9|33148.9|33174.1|33154.1|33167.9|33147.9|22
1648745460000|2022-03-31 16:51:00|33168.1|33148.1|33163.2|33143.2|33173.7|33153.7|33163.2|33143.2|24
1648745470000|2022-03-31 16:51:10|33164|33144|33170.3|33150.3|33170.3|33150.3|33164|33144|25
1648745480000|2022-03-31 16:51:20|33170.6|33150.6|33170.7|33150.7|33171.1|33151.1|33167.4|33147.4|17
1648745490000|2022-03-31 16:51:30|33171.1|33151.1|33171.8|33151.8|33171.9|33151.9|33168|33148|19
1648745500000|2022-03-31 16:51:40|33171.6|33151.6|33172.9|33152.9|33173.2|33153.2|33169.7|33149.7|19
1648745510000|2022-03-31 16:51:50|33173|33153|33176.6|33156.6|33176.6|33156.6|33171.9|33151.9|16
1648745520000|2022-03-31 16:52:00|33176.8|33156.8|33176.5|33156.5|33176.8|33156.8|33173.8|33153.8|21
1648745530000|2022-03-31 16:52:10|33176.7|33156.7|33171.1|33151.1|33183.2|33156.7|33165.4|33133.2|20
1648745540000|2022-03-31 16:52:20|33175.7|33125.7|33192.8|33142.8|33209.9|33156.7|33159.9|33110.6|27
1648745550000|2022-03-31 16:52:30|33206|33129.1|33205.3|33121|33207.3|33142.8|33192.4|33114.6|19
1648745560000|2022-03-31 16:52:40|33205|33123.6|33205.7|33124.8|33209.4|33127.4|33203.5|33119|20
1648745570000|2022-03-31 16:52:50|33205.4|33126.7|33210.9|33129.8|33211.4|33148.1|33196.2|33126.7|23
1648745580000|2022-03-31 16:53:00|33210.5|33129.7|33209.1|33115.3|33212.4|33146.6|33190.7|33106|26
1648745590000|2022-03-31 16:53:10|33207.8|33119.6|33194.3|33144.3|33210.8|33144.8|33191.3|33109.7|24
1648745600000|2022-03-31 16:53:20|33204.5|33118.9|33206.5|33119.5|33207.1|33144.6|33193.2|33118|28
1648745610000|2022-03-31 16:53:30|33194.2|33119.7|33210.5|33126.2|33210.8|33158.1|33178.1|33118.9|22
1648745620000|2022-03-31 16:53:40|33208.3|33127.5|33208.6|33129.1|33209.8|33163.6|33181|33127.1|21
1648745630000|2022-03-31 16:53:50|33209.2|33129|33194.5|33144.5|33215.6|33163.6|33177.1|33121.7|27
1648745640000|2022-03-31 16:54:00|33207.7|33131.9|33194.7|33144.7|33208.3|33145|33193.3|33129.9|22
1648745650000|2022-03-31 16:54:10|33207.1|33131.3|33193.5|33143.5|33207.1|33145.1|33193.1|33131.3|21
1648745660000|2022-03-31 16:54:20|33193.8|33143.8|33194.3|33144.3|33194.7|33144.7|33193|33143|13
1648745670000|2022-03-31 16:54:30|33193.8|33143.8|33210.9|33120.6|33210.9|33144.1|33190.2|33120.6|15
1648745680000|2022-03-31 16:54:40|33207.1|33123.6|33209|33120.9|33220.4|33156.5|33174.7|33108.8|18
1648745690000|2022-03-31 16:54:50|33206.9|33125.7|33213.4|33107.2|33215.1|33141.3|33191.3|33107.2|25
1648745700000|2022-03-31 16:55:00|33204|33115.8|33209.2|33109.1|33214.4|33117.3|33204|33108.5|24
1648745710000|2022-03-31 16:55:10|33209.1|33110.3|33211.9|33107.5|33214.4|33110.4|33209.1|33103.1|19
1648745720000|2022-03-31 16:55:20|33212.1|33106.1|33204.5|33121.9|33214.1|33122.4|33203.8|33104.6|18
1648745730000|2022-03-31 16:55:30|33204.1|33157|33207.4|33121.3|33207.4|33157.2|33175.7|33121.3|18
1648745740000|2022-03-31 16:55:40|33203.1|33126.3|33204|33124.3|33208.6|33126.3|33203.1|33119.6|12
1648745750000|2022-03-31 16:55:50|33202.9|33125.7|33202.7|33126|33205.1|33127|33202.7|33124.5|15
1648745760000|2022-03-31 16:56:00|33202.5|33126.4|33188.4|33138.4|33202.5|33154.3|33173.8|33125|26
1648745770000|2022-03-31 16:56:10|33188.6|33138.6|33201|33125|33201.4|33138.7|33188.1|33124.7|15
1648745780000|2022-03-31 16:56:20|33188.2|33138.2|33174.4|33154.4|33204.3|33155.3|33173.7|33121.9|16
1648745790000|2022-03-31 16:56:30|33174.6|33154.6|33174.9|33154.9|33207.2|33155.6|33174.6|33119.1|21
1648745800000|2022-03-31 16:56:40|33174.7|33154.7|33202|33124.8|33205|33157|33174.4|33119.2|24
1648745810000|2022-03-31 16:56:50|33205.5|33118.4|33204.4|33120.9|33205.5|33138.3|33188.3|33118.3|19
1648745820000|2022-03-31 16:57:00|33203.9|33122.2|33203.6|33123.1|33204.9|33125.9|33202.2|33121.6|18
1648745830000|2022-03-31 16:57:10|33175.3|33155.3|33194.1|33144.1|33221.4|33159|33174.7|33111.3|19
1648745840000|2022-03-31 16:57:20|33207|33126.1|33212.6|33119.1|33217.4|33127.3|33207|33112.8|23
1648745850000|2022-03-31 16:57:30|33212.5|33114.6|33214.1|33121.2|33214.7|33125.5|33210.7|33113.6|29
1648745860000|2022-03-31 16:57:40|33213.5|33122|33181.7|33161.7|33216.5|33163.8|33181.7|33120.6|13
1648745870000|2022-03-31 16:57:50|33183.3|33163.3|33183.4|33163.4|33210.3|33167.5|33182.9|33129.9|20
1648745880000|2022-03-31 16:58:00|33216.8|33122.4|33215.3|33137.1|33224.5|33151.1|33199.2|33122.4|24
1648745890000|2022-03-31 16:58:10|33214.3|33128|33206.3|33126.4|33215.3|33149.7|33193|33126|21
1648745900000|2022-03-31 16:58:20|33206|33126.1|33192.1|33142.1|33207.7|33143.8|33192.1|33125.6|15
1648745910000|2022-03-31 16:58:30|33189.8|33169.8|33195.6|33145.6|33207.5|33169.8|33179.5|33128.9|23
1648745920000|2022-03-31 16:58:40|33195.4|33145.4|33207.5|33130|33208.3|33145.4|33194.1|33128.8|13
1648745930000|2022-03-31 16:58:50|33196.9|33146.9|33180.2|33160.2|33197|33161.3|33180.2|33145.8|15
1648745940000|2022-03-31 16:59:00|33210.7|33122.7|33179.1|33159.1|33210.7|33159.1|33178.7|33122.7|33
1648745950000|2022-03-31 16:59:10|33177.8|33157.8|33197.4|33147.4|33224.3|33162.9|33176.7|33110.5|35
1648745960000|2022-03-31 16:59:20|33207.4|33131.6|33194.4|33144.4|33207.4|33161.6|33178.8|33131.6|27
1648745970000|2022-03-31 16:59:30|33193.7|33143.7|33205.4|33128.3|33205.6|33144|33192.8|33127.8|22
1648745980000|2022-03-31 16:59:40|33205.7|33128.2|33188.5|33168.5|33220.2|33170.7|33185.7|33128.2|29
1648745990000|2022-03-31 16:59:50|33187.2|33167.2|33185.8|33165.8|33187.9|33167.9|33184.8|33164.8|27
1648746000000|2022-03-31 17:00:00|33186|33166|33187.7|33167.7|33189.9|33169.9|33184.9|33164.9|30
1648746010000|2022-03-31 17:00:10|33188.6|33168.6|33188|33168|33189.6|33169.6|33187.4|33167.4|30
1648746020000|2022-03-31 17:00:20|33188.5|33168.5|33188.5|33168.5|33189.3|33169.3|33187.7|33167.7|20
1648746030000|2022-03-31 17:00:30|33188.8|33168.8|33187.6|33167.6|33189.1|33169.1|33186.3|33166.3|16
1648746040000|2022-03-31 17:00:40|33188.2|33168.2|33188.2|33168.2|33191.8|33171.8|33186.7|33166.7|21
1648746050000|2022-03-31 17:00:50|33188.6|33168.6|33189.4|33169.4|33189.8|33169.8|33187.6|33167.6|14
1648746060000|2022-03-31 17:01:00|33189.8|33169.8|33187.8|33167.8|33190.9|33170.9|33186|33166|22
1648746070000|2022-03-31 17:01:10|33187.9|33167.9|33187.2|33167.2|33188.2|33168.2|33185.2|33165.2|17
1648746080000|2022-03-31 17:01:20|33187|33167|33187.6|33167.6|33188.5|33168.5|33187|33167|13
1648746090000|2022-03-31 17:01:30|33189.1|33169.1|33190.6|33170.6|33192.3|33172.3|33188|33168|12
1648746100000|2022-03-31 17:01:40|33190|33170|33184|33164|33190|33170|33183.6|33163.6|27
1648746110000|2022-03-31 17:01:50|33184.3|33164.3|33180.7|33160.7|33185.5|33165.5|33180.7|33160.7|24
1648746120000|2022-03-31 17:02:00|33179.9|33159.9|33176.4|33156.4|33179.9|33159.9|33176.4|33156.4|19
1648746130000|2022-03-31 17:02:10|33176.5|33156.5|33176.5|33156.5|33204|33156.7|33174.9|33127.4|23
1648746140000|2022-03-31 17:02:20|33177.2|33157.2|33171.6|33151.6|33203|33157.2|33171|33117.3|28
1648746150000|2022-03-31 17:02:30|33171.2|33151.2|33175.5|33155.5|33175.6|33155.6|33171.2|33151.2|25
1648746160000|2022-03-31 17:02:40|33175.2|33155.2|33173|33153|33176.2|33156.2|33172.2|33152.2|13
1648746170000|2022-03-31 17:02:50|33172.9|33152.9|33189.1|33139.1|33204.3|33154.6|33172.9|33124.4|14
1648746180000|2022-03-31 17:03:00|33203.7|33120.2|33198.7|33121.2|33205|33151.8|33171.8|33107|29
1648746190000|2022-03-31 17:03:10|33185.8|33121.5|33175.2|33155.2|33200.4|33155.4|33170.1|33120.9|25
1648746200000|2022-03-31 17:03:20|33175|33155|33173|33153|33188.6|33155.6|33171.1|33137.2|26
1648746210000|2022-03-31 17:03:30|33173.1|33153.1|33171.8|33151.8|33173.4|33153.4|33171.3|33151.3|23
1648746220000|2022-03-31 17:03:40|33172.3|33152.3|33173.1|33153.1|33173.1|33153.1|33171.7|33151.7|17
1648746230000|2022-03-31 17:03:50|33173.2|33153.2|33177.7|33157.7|33205.9|33157.7|33170.6|33119|17
1648746240000|2022-03-31 17:04:00|33206.3|33130.4|33178.8|33158.8|33206.3|33158.8|33173|33116.4|16
1648746250000|2022-03-31 17:04:10|33179.1|33159.1|33177.1|33157.1|33193.3|33159.4|33175.4|33142.5|25
1648746260000|2022-03-31 17:04:20|33176.4|33156.4|33188.9|33138.9|33203.4|33157.7|33175.8|33119.9|22
1648746270000|2022-03-31 17:04:30|33188.8|33138.8|33212.4|33123.2|33212.4|33139.1|33186.5|33123.2|23
1648746280000|2022-03-31 17:04:40|33185.6|33135.6|33182.9|33162.9|33211.8|33162.9|33175.9|33125.2|17
1648746290000|2022-03-31 17:04:50|33182.5|33162.5|33181.7|33161.7|33205.4|33163.2|33177.1|33128.8|22
1648746300000|2022-03-31 17:05:00|33181.9|33161.9|33177.4|33157.4|33207.3|33162.2|33176.5|33128.2|26
1648746310000|2022-03-31 17:05:10|33178.2|33158.2|33178.2|33158.2|33179.4|33159.4|33177.5|33157.5|21
1648746320000|2022-03-31 17:05:20|33178.7|33158.7|33181.5|33161.5|33181.5|33161.5|33178.1|33158.1|24
1648746330000|2022-03-31 17:05:30|33181.4|33161.4|33181.3|33161.3|33197.2|33162.4|33180.6|33147|18
1648746340000|2022-03-31 17:05:40|33182.4|33162.4|33181.2|33161.2|33183.4|33163.4|33181.2|33161.2|20
1648746350000|2022-03-31 17:05:50|33181.9|33161.9|33177.3|33157.3|33184.4|33164.4|33176.9|33156.9|26
1648746360000|2022-03-31 17:06:00|33177.6|33157.6|33177|33157|33179.1|33159.1|33176.4|33156.4|21
1648746370000|2022-03-31 17:06:10|33176.7|33156.7|33175.8|33155.8|33177.3|33157.3|33175.5|33155.5|21
1648746380000|2022-03-31 17:06:20|33175.9|33155.9|33175.2|33155.2|33176.7|33156.7|33175.2|33155.2|19
1648746390000|2022-03-31 17:06:30|33175.6|33155.6|33173.7|33153.7|33204.4|33155.6|33172.9|33127.9|23
1648746400000|2022-03-31 17:06:40|33173.4|33153.4|33191.1|33141.1|33191.1|33156.5|33172.9|33138.9|21
1648746410000|2022-03-31 17:06:50|33190.7|33140.7|33217|33113|33217|33141|33186|33113|22
1648746420000|2022-03-31 17:07:00|33177.4|33157.4|33189.1|33139.1|33202.1|33157.4|33177.4|33119.4|29
1648746430000|2022-03-31 17:07:10|33189.7|33139.7|33208.9|33121|33208.9|33154.9|33172.7|33120.8|24
1648746440000|2022-03-31 17:07:20|33209.9|33119.5|33208.4|33117.6|33209.9|33124|33201.8|33117.6|25
1648746450000|2022-03-31 17:07:30|33207.3|33118.5|33173.7|33153.7|33207.8|33157.2|33171|33118.5|18
1648746460000|2022-03-31 17:07:40|33173.6|33153.6|33192.2|33142.2|33205.9|33158|33172|33113|28
1648746470000|2022-03-31 17:07:50|33192.5|33142.5|33190.6|33140.6|33193.5|33160.3|33180.3|33139.8|21
1648746480000|2022-03-31 17:08:00|33191.7|33141.7|33175|33155|33192.3|33155.2|33173.6|33140.6|22
1648746490000|2022-03-31 17:08:10|33175.8|33155.8|33177.5|33157.5|33177.5|33157.5|33174.1|33154.1|11
1648746500000|2022-03-31 17:08:20|33178.1|33158.1|33205.8|33129.6|33206.5|33159.5|33178.1|33129.6|20
1648746510000|2022-03-31 17:08:30|33193.3|33143.3|33182.5|33162.5|33206.5|33162.5|33176|33127.3|17
1648746520000|2022-03-31 17:08:40|33182.9|33162.9|33181|33161|33208.7|33163.6|33180.7|33131.2|28
1648746530000|2022-03-31 17:08:50|33180.4|33160.4|33181.2|33161.2|33181.5|33161.5|33178.9|33158.9|22
1648746540000|2022-03-31 17:09:00|33179.4|33159.4|33180.6|33160.6|33180.6|33160.6|33179.1|33159.1|17
1648746550000|2022-03-31 17:09:10|33181.1|33161.1|33180.3|33160.3|33182.4|33162.4|33180.3|33160.3|12
1648746560000|2022-03-31 17:09:20|33180.8|33160.8|33181.8|33161.8|33181.8|33161.8|33180.2|33160.2|13
1648746570000|2022-03-31 17:09:30|33182.1|33162.1|33179.8|33159.8|33184.1|33164.1|33179.8|33159.8|11
1648746580000|2022-03-31 17:09:40|33179.3|33159.3|33181.8|33161.8|33182.7|33162.7|33179.3|33159.3|11
1648746590000|2022-03-31 17:09:50|33182.4|33162.4|33182.6|33162.6|33183|33163|33180.8|33160.8|14
1648746600000|2022-03-31 17:10:00|33183|33163|33181.7|33161.7|33183|33163|33178.5|33158.5|20
1648746610000|2022-03-31 17:10:10|33180.8|33160.8|33203.8|33127.7|33210.2|33164.2|33180.2|33127.6|23
1648746620000|2022-03-31 17:10:20|33212.1|33128.6|33176.9|33156.9|33212.5|33159.5|33176|33128.4|19
1648746630000|2022-03-31 17:10:30|33176.8|33156.8|33190|33140|33204.7|33158.5|33176.8|33128.4|23
1648746640000|2022-03-31 17:10:40|33189.8|33139.8|33187.8|33137.8|33203.3|33140.9|33187.2|33125.7|21
1648746650000|2022-03-31 17:10:50|33188.2|33138.2|33188.1|33138.1|33202.4|33139|33187.6|33124.1|14
1648746660000|2022-03-31 17:11:00|33189|33139|33188.9|33138.9|33201.2|33139.5|33187.3|33125.6|13
1648746670000|2022-03-31 17:11:10|33188.4|33138.4|33199.2|33123.4|33207.1|33140.6|33188.4|33122.3|17
1648746680000|2022-03-31 17:11:20|33187.2|33137.2|33191.7|33141.7|33207.3|33142.8|33187.2|33120.1|15
1648746690000|2022-03-31 17:11:30|33191.9|33141.9|33189|33139|33205.3|33142.3|33186.6|33129|18
1648746700000|2022-03-31 17:11:40|33189.1|33139.1|33190.1|33140.1|33190.1|33140.1|33189.1|33139.1|15
1648746710000|2022-03-31 17:11:50|33189.6|33139.6|33190.4|33140.4|33197.4|33153.6|33172.7|33121.5|15
1648746720000|2022-03-31 17:12:00|33205.9|33124.5|33207.8|33126.3|33208.2|33150.8|33170.8|33124.2|21
1648746730000|2022-03-31 17:12:10|33191|33141|33192.1|33142.1|33205.4|33142.7|33191|33130|7
1648746740000|2022-03-31 17:12:20|33169.8|33149.8|33192|33142|33205|33156.3|33166.7|33119.2|22
1648746750000|2022-03-31 17:12:30|33192.1|33142.1|33191.3|33141.3|33205.9|33142.1|33191|33127|17
1648746760000|2022-03-31 17:12:40|33191|33141|33174.2|33154.2|33191.4|33155.2|33171.8|33140.9|19
1648746770000|2022-03-31 17:12:50|33174.1|33154.1|33173.8|33153.8|33175.1|33155.1|33172.2|33152.2|14
1648746780000|2022-03-31 17:13:00|33174.7|33154.7|33188.3|33138.3|33213.8|33157.5|33172.2|33120|18
1648746790000|2022-03-31 17:13:10|33187.4|33137.4|33187.8|33137.8|33188.4|33138.4|33185.5|33135.5|11
1648746800000|2022-03-31 17:13:20|33187.1|33137.1|33200.4|33124.5|33201.7|33138.5|33187.1|33122|16
1648746810000|2022-03-31 17:13:30|33202.1|33122.2|33204.3|33122.3|33205.2|33124.2|33199.4|33119.1|16
1648746820000|2022-03-31 17:13:40|33204.2|33121.1|33187.7|33137.7|33205.7|33152.5|33170.7|33120.8|19
1648746830000|2022-03-31 17:13:50|33186.8|33136.8|33205.8|33116.1|33206.4|33136.8|33186.8|33114.8|22
1648746840000|2022-03-31 17:14:00|33204.5|33117.1|33202.1|33120.6|33204.5|33152.2|33170.4|33117.1|21
1648746850000|2022-03-31 17:14:10|33200.6|33123.9|33200.9|33123.3|33203.1|33138.6|33187.3|33120.1|20
1648746860000|2022-03-31 17:14:20|33201.8|33120.6|33187.9|33137.9|33202.6|33137.9|33187.3|33120.6|11
1648746870000|2022-03-31 17:14:30|33191|33141|33190.9|33140.9|33207.9|33141.7|33189.7|33125.8|16
1648746880000|2022-03-31 17:14:40|33190.7|33140.7|33203.8|33128.4|33207|33141.3|33190.7|33126|17
1648746890000|2022-03-31 17:14:50|33204.2|33128|33189.8|33139.8|33204.5|33156|33172|33125.1|16
1648746900000|2022-03-31 17:15:00|33206.9|33126.7|33202.4|33124.8|33206.9|33139.9|33188.7|33124.8|26
1648746910000|2022-03-31 17:15:10|33189.2|33139.2|33191.5|33141.5|33203.6|33141.5|33189.1|33126.2|14
1648746920000|2022-03-31 17:15:20|33191.1|33141.1|33189|33139|33205.4|33141.3|33188.9|33125.1|17
1648746930000|2022-03-31 17:15:30|33202.1|33125.9|33188.3|33138.3|33202.1|33139.5|33187.6|33125.9|22
1648746940000|2022-03-31 17:15:40|33188.2|33138.2|33201.9|33120.5|33206.4|33139.8|33187.8|33118.7|26
1648746950000|2022-03-31 17:15:50|33187.6|33137.6|33185.4|33135.4|33202.7|33138.2|33185.4|33121.7|25
1648746960000|2022-03-31 17:16:00|33185.7|33135.7|33186.9|33136.9|33201.6|33140.2|33185.7|33121.8|24
1648746970000|2022-03-31 17:16:10|33186.7|33136.7|33188.2|33138.2|33201.4|33138.2|33184.3|33120.9|22
1648746980000|2022-03-31 17:16:20|33187|33137|33185.2|33135.2|33208.7|33152.5|33166.5|33111.4|29
1648746990000|2022-03-31 17:16:30|33198.9|33122.6|33196.2|33118.6|33198.9|33149.1|33168.5|33116.2|34
1648747000000|2022-03-31 17:16:40|33195|33119.4|33180.8|33130.8|33195.8|33133.4|33180.5|33113.5|24
1648747010000|2022-03-31 17:16:50|33177.2|33127.2|33196.4|33108.1|33196.4|33127.2|33177.2|33107.7|22
1648747020000|2022-03-31 17:17:00|33196.3|33108.2|33194.1|33107.5|33200.6|33127.7|33177.7|33106.3|27
1648747030000|2022-03-31 17:17:10|33174.5|33124.5|33189.7|33112.5|33191.8|33127|33174.5|33110.1|25
1648747040000|2022-03-31 17:17:20|33190.3|33113.5|33190.9|33111.6|33192.2|33127.8|33177.1|33111.4|21
1648747050000|2022-03-31 17:17:30|33191.5|33111.8|33195|33112.5|33198.9|33114.3|33190.9|33109.1|22
1648747060000|2022-03-31 17:17:40|33196.4|33110.6|33193.7|33114.3|33208.1|33127.8|33173.5|33100.8|20
1648747070000|2022-03-31 17:17:50|33194.9|33105.3|33189.6|33106.5|33195.7|33122.1|33172.1|33102.2|29
1648747080000|2022-03-31 17:18:00|33190.2|33105.2|33188|33109.4|33190.4|33123.6|33172.7|33105.2|24
1648747090000|2022-03-31 17:18:10|33173.6|33123.6|33187.8|33106|33188.7|33123.6|33173.6|33106|19
1648747100000|2022-03-31 17:18:20|33186.9|33106.1|33192.3|33102.8|33193.4|33122.8|33172.3|33100.2|28
1648747110000|2022-03-31 17:18:30|33162.8|33142.8|33195.3|33107.7|33197.5|33143.9|33159.3|33101.2|21
1648747120000|2022-03-31 17:18:40|33193.5|33107.2|33179.6|33129.6|33197.1|33140.1|33160.1|33098|23
1648747130000|2022-03-31 17:18:50|33180|33130|33191.9|33111.7|33193.7|33130|33179.9|33106.4|16
1648747140000|2022-03-31 17:19:00|33192.8|33110.3|33192.9|33109.3|33194.9|33110.9|33192.8|33106.9|14
1648747150000|2022-03-31 17:19:10|33194.6|33105.6|33194.6|33106.7|33195|33124.5|33173.4|33102.2|13
1648747160000|2022-03-31 17:19:20|33194|33107.7|33191.4|33097.9|33194.7|33125.1|33172.5|33097.9|26
1648747170000|2022-03-31 17:19:30|33193.2|33099.9|33187.9|33106.6|33194|33119.8|33169.5|33099.6|22
1648747180000|2022-03-31 17:19:40|33186.8|33106.8|33171.7|33121.7|33188.9|33121.7|33171.4|33104|25
1648747190000|2022-03-31 17:19:50|33171.3|33121.3|33193|33101.3|33194.2|33121.3|33171.3|33096.5|24
1648747200000|2022-03-31 17:20:00|33192.3|33101.1|33157.1|33137.1|33193.8|33137.6|33157.1|33100.6|24
1648747210000|2022-03-31 17:20:10|33159.3|33139.3|33188.6|33107.5|33191.1|33139.3|33154.7|33103|21
1648747220000|2022-03-31 17:20:20|33188.1|33108.5|33192.2|33102.5|33193|33111.1|33186.8|33102.4|15
1648747230000|2022-03-31 17:20:30|33191|33104.4|33184.8|33108|33193.5|33121|33170.5|33101.6|18
1648747240000|2022-03-31 17:20:40|33172.1|33122.1|33187.8|33106.1|33192.2|33122.1|33172.1|33101.1|15
1648747250000|2022-03-31 17:20:50|33187.9|33106.4|33192.2|33102.5|33192.7|33106.4|33187.9|33101.5|13
1648747260000|2022-03-31 17:21:00|33191.9|33102.8|33190.9|33104.3|33193.2|33122.3|33172.1|33101.6|17
1648747270000|2022-03-31 17:21:10|33194.6|33104.5|33188.8|33106.6|33194.6|33126.2|33175.1|33102.3|15
1648747280000|2022-03-31 17:21:20|33188.7|33108|33170.7|33120.7|33188.7|33120.7|33169.1|33107.5|7
1648747290000|2022-03-31 17:21:30|33170.2|33120.2|33188.6|33105|33189|33124.3|33169.9|33105|12
1648747300000|2022-03-31 17:21:40|33189|33105.4|33193.5|33107.3|33206|33121.2|33171.2|33103.3|16
1648747310000|2022-03-31 17:21:50|33191.9|33109.6|33193.1|33101.7|33195.8|33109.6|33190.9|33101.7|23
1648747320000|2022-03-31 17:22:00|33193.5|33102.2|33194|33108.9|33197.3|33141.1|33156.6|33102.2|27
1648747330000|2022-03-31 17:22:10|33158.6|33138.6|33175.5|33125.5|33190.1|33140.9|33158.6|33106.6|14
1648747340000|2022-03-31 17:22:20|33174.9|33124.9|33194.7|33108.9|33201|33125.3|33174.5|33103.9|9
1648747350000|2022-03-31 17:22:30|33196.2|33105.5|33189.8|33108.7|33196.2|33125.5|33175.5|33105.5|12
1648747360000|2022-03-31 17:22:40|33188.9|33109.9|33175.7|33125.7|33192.8|33125.9|33175.3|33107.7|14
1648747370000|2022-03-31 17:22:50|33175.3|33125.3|33196.2|33108.8|33198.1|33125.6|33175.3|33107.1|18
1648747380000|2022-03-31 17:23:00|33197.6|33105.2|33191.9|33113.3|33197.6|33113.3|33191.9|33105.2|15
1648747390000|2022-03-31 17:23:10|33195|33112.6|33184.1|33105.5|33199.3|33120.3|33170.3|33095.4|27
1648747400000|2022-03-31 17:23:20|33185.2|33106.9|33188.3|33100.5|33190.7|33106.9|33185.2|33098.4|19
1648747410000|2022-03-31 17:23:30|33190.8|33100.9|33181.7|33104.5|33190.8|33118.6|33167.9|33098.9|14
1648747420000|2022-03-31 17:23:40|33181|33105.6|33193.1|33103.2|33194.5|33120.4|33168.4|33100.8|21
1648747430000|2022-03-31 17:23:50|33194.8|33106.8|33187.2|33109.3|33194.8|33125|33174.9|33106.6|13
1648747440000|2022-03-31 17:24:00|33189|33108.7|33169.2|33119.2|33190.4|33135.7|33153.2|33099.5|25
1648747450000|2022-03-31 17:24:10|33182.3|33105.1|33186.9|33106.6|33189.2|33106.7|33182.3|33100.4|11
1648747460000|2022-03-31 17:24:20|33188.5|33102.3|33184.6|33105.8|33191.2|33120.4|33169.9|33099.9|21
1648747470000|2022-03-31 17:24:30|33185.1|33106.4|33173.8|33123.8|33186.9|33124.5|33171.1|33105.2|16
1648747480000|2022-03-31 17:24:40|33160.3|33140.3|33162|33142|33193.6|33142|33157.6|33103.7|18
1648747490000|2022-03-31 17:24:50|33161.2|33141.2|33186.2|33108.5|33193.6|33142.2|33160.9|33107.1|28
1648747500000|2022-03-31 17:25:00|33188.3|33107.1|33171.5|33121.5|33188.4|33124.2|33171.5|33107.1|23
1648747510000|2022-03-31 17:25:10|33170.7|33120.7|33174.3|33124.3|33193.9|33124.9|33170.7|33100.3|21
1648747520000|2022-03-31 17:25:20|33174.6|33124.6|33171.9|33121.9|33185.1|33125.7|33171.9|33108.1|24
1648747530000|2022-03-31 17:25:30|33172.2|33122.2|33172|33122|33173|33123|33171.4|33121.4|13
1648747540000|2022-03-31 17:25:40|33172.3|33122.3|33183.3|33105.1|33186.8|33122.3|33168.6|33103.9|21
1648747550000|2022-03-31 17:25:50|33183.8|33105.4|33189.6|33105.6|33190.8|33106.2|33183.4|33094.7|13
1648747560000|2022-03-31 17:26:00|33188.3|33103.7|33187.7|33099|33188.5|33119.4|33167.3|33097.6|17
1648747570000|2022-03-31 17:26:10|33188.1|33099.2|33168.6|33118.6|33188.1|33122|33168.1|33099.2|23
1648747580000|2022-03-31 17:26:20|33168.2|33118.2|33170.3|33120.3|33184.5|33120.3|33168.2|33103.7|16
1648747590000|2022-03-31 17:26:30|33170.1|33120.1|33187.5|33103.2|33187.5|33121.1|33170.1|33103.2|15
1648747600000|2022-03-31 17:26:40|33186.7|33105.2|33172.8|33122.8|33192.6|33122.8|33171.5|33102.7|17
1648747610000|2022-03-31 17:26:50|33187.5|33110.4|33173.2|33123.2|33189|33124.1|33171.8|33107.6|21
1648747620000|2022-03-31 17:27:00|33185.8|33110.2|33194.4|33111.5|33194.4|33127.7|33173|33107.6|23
1648747630000|2022-03-31 17:27:10|33198|33111.7|33196.4|33113.7|33198.5|33115.4|33191.4|33107.4|26
1648747640000|2022-03-31 17:27:20|33196.3|33114.8|33180.7|33130.7|33196.5|33130.7|33180.2|33112.2|16
1648747650000|2022-03-31 17:27:30|33181.3|33131.3|33197.1|33115.1|33197.1|33131.9|33181.3|33115.1|8
1648747660000|2022-03-31 17:27:40|33203.2|33108.1|33201.7|33112.2|33204.9|33131.1|33181.1|33107.5|20
1648747670000|2022-03-31 17:27:50|33201.6|33113.7|33201.8|33109.9|33202.8|33113.7|33200.2|33109.1|14
1648747680000|2022-03-31 17:28:00|33209.2|33107.8|33198.1|33118.6|33209.2|33130.9|33180.9|33107.8|18
1648747690000|2022-03-31 17:28:10|33199.3|33119.1|33198|33118.5|33202.9|33119.1|33198|33113.8|11
1648747700000|2022-03-31 17:28:20|33198.1|33118.6|33197.8|33119.2|33200.6|33151.5|33170|33115.8|13
1648747710000|2022-03-31 17:28:30|33199.5|33116.8|33202|33118.9|33202|33146.7|33165.9|33116.8|10
1648747720000|2022-03-31 17:28:40|33201.8|33118.8|33199.8|33119|33201.8|33137.8|33186|33118.8|21
1648747730000|2022-03-31 17:28:50|33200.6|33135.4|33182.4|33132.4|33200.6|33135.4|33181.9|33118.5|18
1648747740000|2022-03-31 17:29:00|33182.7|33132.7|33199.1|33114|33201.5|33132.7|33182.4|33110.9|28
1648747750000|2022-03-31 17:29:10|33198.3|33114.9|33197|33118.7|33198.4|33132.9|33182.9|33114.9|26
1648747760000|2022-03-31 17:29:20|33197.2|33118.6|33196.9|33120.8|33198.7|33133.5|33182.5|33116.2|18
1648747770000|2022-03-31 17:29:30|33198.7|33120.2|33201.9|33117.3|33202.5|33134.4|33183|33099.5|21
1648747780000|2022-03-31 17:29:40|33186.3|33136.3|33203.7|33117.3|33204.2|33136.3|33182.9|33116.3|25
1648747790000|2022-03-31 17:29:50|33202.6|33119|33201.1|33120.9|33204.2|33121|33200|33114.8|21
1648747800000|2022-03-31 17:30:00|33201.2|33120.7|33200.9|33120.1|33205|33135.6|33184.5|33119.3|24
1648747810000|2022-03-31 17:30:10|33200.1|33121.5|33198.7|33120.5|33200.1|33133.8|33183.7|33118.5|18
1648747820000|2022-03-31 17:30:20|33199.1|33118.4|33206.4|33114.8|33206.6|33120.6|33196.3|33113.9|24
1648747830000|2022-03-31 17:30:30|33206.7|33114.5|33205.5|33112.6|33208.3|33134.5|33183.3|33109.3|27
1648747840000|2022-03-31 17:30:40|33207.1|33111.3|33204.2|33119.5|33209.1|33149.2|33167.7|33106|23
1648747850000|2022-03-31 17:30:50|33206.4|33123|33207.2|33118.1|33208.8|33123|33204.2|33114.2|18
1648747860000|2022-03-31 17:31:00|33208.1|33117.2|33208.3|33115.9|33208.4|33119.4|33206.5|33114.3|20
1648747870000|2022-03-31 17:31:10|33207.4|33114.4|33202.8|33117.3|33212.7|33122.2|33196.6|33105.3|26
1648747880000|2022-03-31 17:31:20|33204.2|33116.9|33199.9|33110.2|33216.2|33118.5|33194.8|33098|31
1648747890000|2022-03-31 17:31:30|33200.8|33110.7|33196.3|33116.6|33202|33131.9|33181.9|33109.1|20
1648747900000|2022-03-31 17:31:40|33196|33115.2|33193.7|33115|33200.8|33131.5|33181.5|33112.4|17
1648747910000|2022-03-31 17:31:50|33193.3|33114.7|33204.9|33112.1|33205.3|33116|33193.1|33107|23
1648747920000|2022-03-31 17:32:00|33203.2|33114.5|33204.2|33109.8|33204.8|33119.3|33198.1|33108.2|13
1648747930000|2022-03-31 17:32:10|33199.9|33116.5|33164.8|33144.8|33205.1|33147.4|33164.6|33109.3|14
1648747940000|2022-03-31 17:32:20|33172.2|33152.2|33197.4|33120.2|33203.1|33152.2|33171.7|33116|18
1648747950000|2022-03-31 17:32:30|33198.2|33120.5|33202.6|33117.9|33202.6|33133.7|33183|33117|27
1648747960000|2022-03-31 17:32:40|33202.4|33118|33200.6|33120.5|33203.6|33122.2|33199.6|33117.1|14
1648747970000|2022-03-31 17:32:50|33202|33117.2|33201.4|33119.3|33202.6|33134.8|33184.7|33117.1|14
1648747980000|2022-03-31 17:33:00|33201.7|33134.3|33209|33115.1|33220.8|33136.1|33184.1|33110.2|25
1648747990000|2022-03-31 17:33:10|33207.7|33115.3|33200.2|33124.7|33209.8|33138.3|33187|33115.3|23
1648748000000|2022-03-31 17:33:20|33201.4|33124.6|33204.5|33123.1|33205.9|33137.6|33187.6|33121|20
1648748010000|2022-03-31 17:33:30|33206|33120.9|33207.1|33123.8|33213.4|33141.8|33188.9|33115.8|23
1648748020000|2022-03-31 17:33:40|33206.3|33124.8|33208.1|33121.4|33211.8|33124.9|33206.3|33119.5|19
1648748030000|2022-03-31 17:33:50|33209.1|33120.6|33201.6|33121|33209.1|33138.2|33186.2|33120.6|20
1648748040000|2022-03-31 17:34:00|33185.8|33135.8|33188.8|33138.8|33211.4|33141.8|33185.8|33119.2|25
1648748050000|2022-03-31 17:34:10|33189.4|33139.4|33203.9|33127|33205.3|33140.1|33189.2|33122.9|15
1648748060000|2022-03-31 17:34:20|33204|33127.6|33192|33142|33204|33142|33190|33127.6|10
1648748070000|2022-03-31 17:34:30|33192.4|33142.4|33212.5|33123.2|33212.5|33143.3|33186.7|33116|20
1648748080000|2022-03-31 17:34:40|33209.5|33123.4|33207.3|33118.1|33211.3|33125.4|33206.9|33115.2|20
1648748090000|2022-03-31 17:34:50|33205.2|33123.6|33173.6|33153.6|33209.2|33153.6|33172.5|33116.2|18
1648748100000|2022-03-31 17:35:00|33173|33153|33202.9|33127.2|33205.6|33155.1|33173|33123.2|24
1648748110000|2022-03-31 17:35:10|33203.1|33126|33205.4|33123.5|33207.6|33127.8|33203|33123.2|23
1648748120000|2022-03-31 17:35:20|33205.8|33123.9|33196.1|33146.1|33211.9|33146.1|33189.5|33123.9|17
1648748130000|2022-03-31 17:35:30|33209.7|33131|33204.8|33114.4|33214.5|33145.9|33191.4|33110.1|21
1648748140000|2022-03-31 17:35:40|33204|33115.2|33173.2|33153.2|33204|33156.2|33171.8|33115.2|20
1648748150000|2022-03-31 17:35:50|33173.3|33153.3|33190.2|33140.2|33200.4|33153.3|33171.4|33124.6|10
1648748160000|2022-03-31 17:36:00|33198.7|33115.7|33175.3|33155.3|33216|33158.4|33174.2|33109.3|24
1648748170000|2022-03-31 17:36:10|33174.8|33154.8|33175|33155|33205.9|33156.2|33172.4|33127.1|23
1648748180000|2022-03-31 17:36:20|33174.5|33154.5|33177.9|33157.9|33178|33158|33173.8|33153.8|13
1648748190000|2022-03-31 17:36:30|33177.5|33157.5|33178|33158|33178.8|33158.8|33175.8|33155.8|16
1648748200000|2022-03-31 17:36:40|33178.1|33158.1|33194|33144|33194.2|33159.9|33177.8|33143.4|14
1648748210000|2022-03-31 17:36:50|33194.5|33144.5|33193.8|33143.8|33213.3|33165.2|33177.7|33116.6|18
1648748220000|2022-03-31 17:37:00|33212.2|33127.4|33207.8|33128.9|33215.1|33155.8|33175.8|33114.9|21
1648748230000|2022-03-31 17:37:10|33195.5|33145.5|33206.1|33126|33213|33147|33193.3|33122.7|29
1648748240000|2022-03-31 17:37:20|33186.1|33166.1|33181|33161|33186.1|33166.1|33181|33161|19
1648748250000|2022-03-31 17:37:30|33181.2|33161.2|33181.3|33161.3|33181.4|33161.4|33179.9|33159.9|12
1648748260000|2022-03-31 17:37:40|33181.7|33161.7|33180.1|33160.1|33181.7|33161.7|33180.1|33160.1|8
1648748270000|2022-03-31 17:37:50|33180.6|33160.6|33195.5|33145.5|33211.5|33162.3|33179.8|33125.1|18
1648748280000|2022-03-31 17:38:00|33194.4|33144.4|33181.2|33161.2|33207.3|33162.6|33179.9|33130.4|22
1648748290000|2022-03-31 17:38:10|33181.3|33161.3|33205.4|33129.5|33210.4|33161.7|33178.2|33116.4|30
1648748300000|2022-03-31 17:38:20|33204.5|33127.8|33178.4|33158.4|33204.9|33158.9|33177.3|33127.8|15
1648748310000|2022-03-31 17:38:30|33178.7|33158.7|33177.9|33157.9|33179.4|33159.4|33177.9|33157.9|7
1648748320000|2022-03-31 17:38:40|33207.5|33130.7|33180|33160|33209.9|33160.8|33180|33124.3|14
1648748330000|2022-03-31 17:38:50|33178.6|33158.6|33178.8|33158.8|33179.5|33159.5|33178.2|33158.2|15
1648748340000|2022-03-31 17:39:00|33198.7|33120.8|33176.9|33156.9|33199|33157.4|33175.4|33120.8|12
1648748350000|2022-03-31 17:39:10|33177.4|33157.4|33181.1|33161.1|33181.1|33161.1|33176|33156|13
1648748360000|2022-03-31 17:39:20|33181|33161|33181|33161|33181.3|33161.3|33179.9|33159.9|12
1648748370000|2022-03-31 17:39:30|33181.6|33161.6|33178.3|33158.3|33182.6|33162.6|33177.3|33157.3|15
1648748380000|2022-03-31 17:39:40|33179.3|33159.3|33181.5|33161.5|33184.9|33164.9|33179.2|33159.2|15
1648748390000|2022-03-31 17:39:50|33181.2|33161.2|33204.3|33120.6|33210|33163|33181.2|33120.6|17
1648748400000|2022-03-31 17:40:00|33212.1|33120|33178.5|33158.5|33212.1|33162|33177.3|33120|31
1648748410000|2022-03-31 17:40:10|33176.5|33156.5|33180.5|33160.5|33181.2|33161.2|33175.5|33155.5|25
1648748420000|2022-03-31 17:40:20|33180.3|33160.3|33180|33160|33180.8|33160.8|33179.5|33159.5|15
1648748430000|2022-03-31 17:40:30|33181.6|33161.6|33182.9|33162.9|33211.9|33163.5|33177.1|33123.2|33
1648748440000|2022-03-31 17:40:40|33183|33163|33195.6|33145.6|33205.7|33163|33180.2|33127.6|27
1648748450000|2022-03-31 17:40:50|33194.3|33144.3|33194.5|33144.5|33207.5|33147.4|33193.4|33130.3|27
1648748460000|2022-03-31 17:41:00|33194.6|33144.6|33205.8|33128.4|33211.8|33167.4|33185.3|33122.8|35
1648748470000|2022-03-31 17:41:10|33194.7|33144.7|33204.4|33122.7|33216.9|33166.2|33179.3|33120.5|30
1648748480000|2022-03-31 17:41:20|33204.5|33126.5|33208.3|33122.1|33218.6|33168.7|33185.9|33115|31
1648748490000|2022-03-31 17:41:30|33206.2|33126|33183.8|33163.8|33210.8|33165.4|33182.5|33119.2|31
1648748500000|2022-03-31 17:41:40|33183.3|33163.3|33184.2|33164.2|33187|33167|33182.7|33162.7|18
1648748510000|2022-03-31 17:41:50|33183.3|33163.3|33206.3|33129|33209.3|33165.2|33183.3|33125.2|25
1648748520000|2022-03-31 17:42:00|33207.4|33127.6|33183.4|33163.4|33207.4|33163.9|33181|33127.5|23
1648748530000|2022-03-31 17:42:10|33183.2|33163.2|33183.1|33163.1|33184.1|33164.1|33182.4|33162.4|16
1648748540000|2022-03-31 17:42:20|33182.9|33162.9|33198.6|33148.6|33205.3|33163.5|33182.5|33124.1|13
1648748550000|2022-03-31 17:42:30|33198|33148|33184|33164|33198.4|33164.7|33183.2|33147.3|17
1648748560000|2022-03-31 17:42:40|33184.1|33164.1|33186.2|33166.2|33186.2|33166.2|33184|33164|12
1648748570000|2022-03-31 17:42:50|33179.5|33159.5|33186.4|33166.4|33209|33167.3|33179.5|33132|23
1648748580000|2022-03-31 17:43:00|33186.7|33166.7|33180.5|33160.5|33212.3|33168.9|33178.8|33132.9|30
1648748590000|2022-03-31 17:43:10|33182.1|33162.1|33197.5|33147.5|33209.2|33164.4|33182|33132.5|20
1648748600000|2022-03-31 17:43:20|33197.2|33147.2|33186.5|33166.5|33202.8|33169.2|33186.1|33147|21
1648748610000|2022-03-31 17:43:30|33186.9|33166.9|33187.4|33167.4|33188.6|33168.6|33186.6|33166.6|18
1648748620000|2022-03-31 17:43:40|33204.8|33126.8|33197.8|33147.8|33204.8|33147.9|33194.4|33126.8|8
1648748630000|2022-03-31 17:43:50|33183.4|33163.4|33186.4|33166.4|33186.4|33166.4|33180.2|33160.2|6
1648748640000|2022-03-31 17:44:00|33203.4|33127.6|33180.7|33160.7|33203.4|33161.5|33178.6|33127.6|21
1648748650000|2022-03-31 17:44:10|33180.5|33160.5|33208.3|33130.9|33209.6|33166.3|33180.5|33127.3|21
1648748660000|2022-03-31 17:44:20|33207.9|33129.6|33184.8|33164.8|33207.9|33165.6|33184.3|33129.6|10
1648748670000|2022-03-31 17:44:30|33182.3|33162.3|33182.6|33162.6|33184.5|33164.5|33182.3|33162.3|7
1648748680000|2022-03-31 17:44:40|33184.9|33164.9|33186.6|33166.6|33188.5|33168.5|33182.6|33162.6|11
1648748690000|2022-03-31 17:44:50|33186.9|33166.9|33185.8|33165.8|33188.2|33168.2|33181.8|33161.8|11
1648748700000|2022-03-31 17:45:00|33190.1|33170.1|33183.9|33163.9|33190.1|33170.1|33183.8|33163.8|15
1648748710000|2022-03-31 17:45:10|33184|33164|33187.2|33167.2|33188.9|33168.9|33184|33164|15
1648748720000|2022-03-31 17:45:20|33186.9|33166.9|33187.4|33167.4|33187.4|33167.4|33185.8|33165.8|16
1648748730000|2022-03-31 17:45:30|33187.5|33167.5|33181.9|33161.9|33187.7|33167.7|33179.4|33159.4|19
1648748740000|2022-03-31 17:45:40|33187|33167|33185.1|33165.1|33188.2|33168.2|33184.5|33164.5|9
1648748750000|2022-03-31 17:45:50|33185.6|33165.6|33185.4|33165.4|33186.5|33166.5|33185|33165|16
1648748760000|2022-03-31 17:46:00|33185.6|33165.6|33185.2|33165.2|33186.4|33166.4|33184|33164|15
1648748770000|2022-03-31 17:46:10|33184.7|33164.7|33187.4|33167.4|33187.6|33167.6|33184.7|33164.7|25
1648748780000|2022-03-31 17:46:20|33187.8|33167.8|33183.5|33163.5|33188.3|33168.3|33183.3|33163.3|24
1648748790000|2022-03-31 17:46:30|33183.6|33163.6|33189.7|33169.7|33207.9|33169.7|33178.6|33129.2|23
1648748800000|2022-03-31 17:46:40|33188.7|33168.7|33188|33168|33189.3|33169.3|33184.9|33164.9|27
1648748810000|2022-03-31 17:46:50|33187.9|33167.9|33185.2|33165.2|33188.7|33168.7|33184.8|33164.8|21
1648748820000|2022-03-31 17:47:00|33185.6|33165.6|33183.4|33163.4|33210.4|33165.7|33182.7|33134.1|20
1648748830000|2022-03-31 17:47:10|33185.7|33165.7|33185.6|33165.6|33186.6|33166.6|33181.9|33161.9|16
1648748840000|2022-03-31 17:47:20|33187.7|33167.7|33205.7|33125.4|33207|33168.8|33184|33125.4|20
1648748850000|2022-03-31 17:47:30|33208.2|33132|33182.7|33162.7|33208.4|33165.4|33181.5|33127.2|22
1648748860000|2022-03-31 17:47:40|33182.9|33162.9|33196.3|33146.3|33207.1|33162.9|33178.6|33131|20
1648748870000|2022-03-31 17:47:50|33195.8|33145.8|33182.4|33162.4|33197.6|33164.4|33182.4|33145.8|10
1648748880000|2022-03-31 17:48:00|33182.5|33162.5|33185.8|33165.8|33210.2|33166.8|33182.5|33127.5|28
1648748890000|2022-03-31 17:48:10|33186|33166|33186.1|33166.1|33186.7|33166.7|33185.3|33165.3|19
1648748900000|2022-03-31 17:48:20|33186.5|33166.5|33185.6|33165.6|33186.9|33166.9|33184.1|33164.1|19
1648748910000|2022-03-31 17:48:30|33185.2|33165.2|33187.2|33167.2|33188.5|33168.5|33185.2|33165.2|14
1648748920000|2022-03-31 17:48:40|33185.7|33165.7|33179.8|33159.8|33185.7|33165.7|33175.8|33155.8|11
1648748930000|2022-03-31 17:48:50|33180.8|33160.8|33183.5|33163.5|33211.7|33165.4|33179.6|33132.5|17
1648748940000|2022-03-31 17:49:00|33203.7|33125|33196.8|33146.8|33216|33160|33180|33125|22
1648748950000|2022-03-31 17:49:10|33196|33146|33181.2|33161.2|33196.5|33164.9|33177.9|33145.4|17
1648748960000|2022-03-31 17:49:20|33182.1|33162.1|33203.8|33126.1|33205|33164.3|33180.8|33126.1|15
1648748970000|2022-03-31 17:49:30|33203.7|33126.8|33207.1|33130|33208.7|33163.3|33182.3|33126.8|25
1648748980000|2022-03-31 17:49:40|33194.7|33144.7|33195.1|33145.1|33212|33146|33193.9|33129.5|16
1648748990000|2022-03-31 17:49:50|33195.7|33145.7|33182.3|33162.3|33197.8|33164.1|33182.3|33145.7|11
1648749000000|2022-03-31 17:50:00|33182.6|33162.6|33183.3|33163.3|33183.8|33163.8|33181.9|33161.9|16
1648749010000|2022-03-31 17:50:10|33183.7|33163.7|33183.6|33163.6|33184.5|33164.5|33181.6|33161.6|17
1648749020000|2022-03-31 17:50:20|33184.6|33164.6|33183|33163|33184.6|33164.6|33182|33162|12
1648749030000|2022-03-31 17:50:30|33183.9|33163.9|33187.4|33167.4|33187.9|33167.9|33183.9|33163.9|9
1648749040000|2022-03-31 17:50:40|33185.4|33165.4|33179.6|33159.6|33213.6|33167.2|33179.6|33125.9|11
1648749050000|2022-03-31 17:50:50|33180.4|33160.4|33179.4|33159.4|33184.7|33164.7|33177.7|33157.7|15
1648749060000|2022-03-31 17:51:00|33178.1|33158.1|33183.8|33163.8|33183.8|33163.8|33178.1|33158.1|14
1648749070000|2022-03-31 17:51:10|33183.3|33163.3|33193.4|33143.4|33205.7|33163.3|33182.7|33127.4|13
1648749080000|2022-03-31 17:51:20|33192.8|33142.8|33193|33143|33209|33146.6|33190|33114.3|17
1648749090000|2022-03-31 17:51:30|33192.7|33142.7|33183.2|33163.2|33212.2|33163.4|33180.4|33128.3|23
1648749100000|2022-03-31 17:51:40|33182.8|33162.8|33182.3|33162.3|33183.5|33163.5|33181.8|33161.8|12
1648749110000|2022-03-31 17:51:50|33183.9|33163.9|33177.4|33157.4|33207.4|33166.3|33177.4|33131.5|22
1648749120000|2022-03-31 17:52:00|33179.6|33159.6|33180.5|33160.5|33181.9|33161.9|33179.3|33159.3|12
1648749130000|2022-03-31 17:52:10|33181.1|33161.1|33179.1|33159.1|33185.9|33165.9|33178.1|33158.1|15
1648749140000|2022-03-31 17:52:20|33179.6|33159.6|33182.7|33162.7|33184.1|33164.1|33179.6|33159.6|24
1648749150000|2022-03-31 17:52:30|33182.8|33162.8|33186.3|33166.3|33186.6|33166.6|33181.7|33161.7|13
1648749160000|2022-03-31 17:52:40|33186.6|33166.6|33188|33168|33188.1|33168.1|33184.6|33164.6|15
1648749170000|2022-03-31 17:52:50|33188.8|33168.8|33183.4|33163.4|33189.7|33169.7|33183|33163|17
1648749180000|2022-03-31 17:53:00|33201.1|33124.3|33184.8|33164.8|33201.1|33164.9|33179.3|33124.3|20
1648749190000|2022-03-31 17:53:10|33184.2|33164.2|33185.9|33165.9|33185.9|33165.9|33184.2|33164.2|10
1648749200000|2022-03-31 17:53:20|33184.3|33164.3|33184.6|33164.6|33185.3|33165.3|33183.8|33163.8|16
1648749210000|2022-03-31 17:53:30|33184.5|33164.5|33184.6|33164.6|33212.6|33168.2|33182.7|33131|30
1648749220000|2022-03-31 17:53:40|33185.4|33165.4|33187.5|33167.5|33187.5|33167.5|33183.5|33163.5|20
1648749230000|2022-03-31 17:53:50|33186.5|33166.5|33185.7|33165.7|33192.6|33172.6|33185.7|33165.7|9
1648749240000|2022-03-31 17:54:00|33187.3|33167.3|33197.5|33147.5|33200.3|33170.4|33184.2|33146|29
1648749250000|2022-03-31 17:54:10|33197.3|33147.3|33186|33166|33199.6|33166.1|33182.7|33147|21
1648749260000|2022-03-31 17:54:20|33185.3|33165.3|33189|33169|33189|33169|33183.6|33163.6|19
1648749270000|2022-03-31 17:54:30|33188.3|33168.3|33186.2|33166.2|33188.3|33168.3|33186.1|33166.1|17
1648749280000|2022-03-31 17:54:40|33185.6|33165.6|33185.9|33165.9|33186.8|33166.8|33184.4|33164.4|14
1648749290000|2022-03-31 17:54:50|33185.8|33165.8|33185.8|33165.8|33186.9|33166.9|33183.9|33163.9|22
1648749300000|2022-03-31 17:55:00|33186.4|33166.4|33187.9|33167.9|33188|33168|33184.5|33164.5|26
1648749310000|2022-03-31 17:55:10|33188.6|33168.6|33187.4|33167.4|33199.3|33168.6|33180.9|33148|22
1648749320000|2022-03-31 17:55:20|33188.4|33168.4|33183.2|33163.2|33211|33170.8|33181.4|33131.3|16
1648749330000|2022-03-31 17:55:30|33182.6|33162.6|33185.8|33165.8|33186.4|33166.4|33182.6|33162.6|16
1648749340000|2022-03-31 17:55:40|33184.4|33164.4|33194.9|33144.9|33211.6|33168.8|33181.1|33130|26
1648749350000|2022-03-31 17:55:50|33197|33147|33196.6|33146.6|33197.1|33147.1|33195.7|33145.7|7
1648749360000|2022-03-31 17:56:00|33195.7|33145.7|33182.2|33162.2|33206.6|33163.7|33180.1|33129.7|21
1648749370000|2022-03-31 17:56:10|33182.4|33162.4|33186.8|33166.8|33187.3|33167.3|33182.2|33162.2|17
1648749380000|2022-03-31 17:56:20|33187.1|33167.1|33186.7|33166.7|33188.4|33168.4|33186.2|33166.2|11
1648749390000|2022-03-31 17:56:30|33186.3|33166.3|33186.7|33166.7|33187.5|33167.5|33185.9|33165.9|18
1648749400000|2022-03-31 17:56:40|33186.5|33166.5|33186.4|33166.4|33187.9|33167.9|33185.8|33165.8|14
1648749410000|2022-03-31 17:56:50|33186.7|33166.7|33188.3|33168.3|33189.2|33169.2|33186.7|33166.7|27
1648749420000|2022-03-31 17:57:00|33188.2|33168.2|33189.1|33169.1|33189.5|33169.5|33186.5|33166.5|20
1648749430000|2022-03-31 17:57:10|33190.4|33170.4|33188.1|33168.1|33190.4|33170.4|33187.1|33167.1|25
1648749440000|2022-03-31 17:57:20|33187.2|33167.2|33183.8|33163.8|33189.9|33169.9|33183.1|33163.1|15
1648749450000|2022-03-31 17:57:30|33182.9|33162.9|33186|33166|33188.7|33168.7|33181.4|33161.4|18
1648749460000|2022-03-31 17:57:40|33185.6|33165.6|33186.2|33166.2|33186.5|33166.5|33183.2|33163.2|24
1648749470000|2022-03-31 17:57:50|33185.7|33165.7|33186.3|33166.3|33186.7|33166.7|33182.7|33162.7|12
1648749480000|2022-03-31 17:58:00|33185.1|33165.1|33186.7|33166.7|33189|33169|33184.1|33164.1|14
1648749490000|2022-03-31 17:58:10|33186|33166|33187.5|33167.5|33187.8|33167.8|33178.4|33158.4|18
1648749500000|2022-03-31 17:58:20|33184.1|33164.1|33183.1|33163.1|33186.5|33166.5|33181.7|33161.7|20
1648749510000|2022-03-31 17:58:30|33183.2|33163.2|33184.2|33164.2|33185.9|33165.9|33182.1|33162.1|17
1648749520000|2022-03-31 17:58:40|33183.5|33163.5|33186.1|33166.1|33187.1|33167.1|33183.5|33163.5|19
1648749530000|2022-03-31 17:58:50|33186.2|33166.2|33199.5|33149.5|33213.9|33167.9|33180|33134.8|19
1648749540000|2022-03-31 17:59:00|33198.7|33148.7|33186.7|33166.7|33213.5|33173.2|33182.6|33134.1|21
1648749550000|2022-03-31 17:59:10|33186.9|33166.9|33187.8|33167.8|33188.1|33168.1|33185.4|33165.4|22
1648749560000|2022-03-31 17:59:20|33186.6|33166.6|33187.6|33167.6|33187.8|33167.8|33185.9|33165.9|17
1648749570000|2022-03-31 17:59:30|33187.9|33167.9|33188.3|33168.3|33189.9|33169.9|33184.8|33164.8|18
1648749580000|2022-03-31 17:59:40|33187.3|33167.3|33187.4|33167.4|33189.5|33169.5|33183.8|33163.8|22
1648749590000|2022-03-31 17:59:50|33188.4|33168.4|33179.4|33159.4|33188.4|33168.4|33178.5|33158.5|26
1648749600000|2022-03-31 18:00:00|33181.1|33161.1|33184.9|33164.9|33208.3|33168.4|33180.9|33132.6|32
1648749610000|2022-03-31 18:00:10|33185.8|33165.8|33188|33168|33188|33168|33185.5|33165.5|19
1648749620000|2022-03-31 18:00:20|33186.8|33166.8|33189.2|33139.2|33208.5|33168.9|33179.5|33105.6|34
1648749630000|2022-03-31 18:00:30|33190.9|33140.9|33188.9|33138.9|33205.6|33142.6|33188.9|33128.7|32
1648749640000|2022-03-31 18:00:40|33188.6|33138.6|33205|33155|33218.3|33172.6|33183|33118.7|28
1648749650000|2022-03-31 18:00:50|33204.7|33154.7|33189.4|33169.4|33204.7|33170.8|33185.9|33154.7|27
1648749660000|2022-03-31 18:01:00|33189.5|33169.5|33195.4|33145.4|33213.5|33169.5|33183.8|33126.5|29
1648749670000|2022-03-31 18:01:10|33196.4|33146.4|33207.7|33123.8|33208.2|33147.7|33194|33123.8|27
1648749680000|2022-03-31 18:01:20|33212.7|33124|33196.4|33146.4|33212.7|33147|33195.2|33123.1|21
1648749690000|2022-03-31 18:01:30|33195.9|33145.9|33181.6|33161.6|33211.7|33165|33179.3|33110|20
1648749700000|2022-03-31 18:01:40|33180.4|33160.4|33182|33162|33184.5|33164.5|33179.6|33159.6|23
1648749710000|2022-03-31 18:01:50|33181.4|33161.4|33205.9|33126.6|33205.9|33163.3|33181.4|33125.2|15
1648749720000|2022-03-31 18:02:00|33192.2|33142.2|33182.6|33162.6|33209.1|33164.1|33182.6|33126.4|24
1648749730000|2022-03-31 18:02:10|33182.5|33162.5|33183.5|33163.5|33184|33164|33182.5|33162.5|26
1648749740000|2022-03-31 18:02:20|33183.1|33163.1|33184.2|33164.2|33184.2|33164.2|33182.7|33162.7|15
1648749750000|2022-03-31 18:02:30|33204.4|33128.1|33181.6|33161.6|33208.5|33161.9|33181.6|33126.9|16
1648749760000|2022-03-31 18:02:40|33181.2|33161.2|33185.5|33165.5|33185.5|33165.5|33177.9|33157.9|20
1648749770000|2022-03-31 18:02:50|33185.4|33165.4|33183.6|33163.6|33203.5|33165.4|33181|33110.6|26
1648749780000|2022-03-31 18:03:00|33183.5|33163.5|33186.1|33166.1|33212.7|33166.1|33183.5|33128.8|28
1648749790000|2022-03-31 18:03:10|33186.4|33166.4|33185.2|33165.2|33186.4|33166.4|33184.2|33164.2|17
1648749800000|2022-03-31 18:03:20|33185.5|33165.5|33185.3|33165.3|33185.5|33165.5|33183.6|33163.6|15
1648749810000|2022-03-31 18:03:30|33185.8|33165.8|33183.8|33163.8|33185.8|33165.8|33183.5|33163.5|19
1648749820000|2022-03-31 18:03:40|33184.3|33164.3|33186.2|33166.2|33186.2|33166.2|33182.8|33162.8|22
1648749830000|2022-03-31 18:03:50|33185.4|33165.4|33200.2|33150.2|33213.8|33165.4|33185.4|33135|14
1648749840000|2022-03-31 18:04:00|33199.6|33149.6|33184.5|33164.5|33213.8|33166.6|33183.1|33134.2|20
1648749850000|2022-03-31 18:04:10|33184.2|33164.2|33199.1|33149.1|33212.9|33166.3|33183.4|33131.5|26
1648749860000|2022-03-31 18:04:20|33185.6|33165.6|33183.6|33163.6|33185.6|33165.6|33182.8|33162.8|21
1648749870000|2022-03-31 18:04:30|33183.9|33163.9|33185.4|33165.4|33187.1|33167.1|33183.3|33163.3|15
1648749880000|2022-03-31 18:04:40|33185.3|33165.3|33187|33167|33187.2|33167.2|33180.1|33160.1|28
1648749890000|2022-03-31 18:04:50|33188.3|33168.3|33184.5|33164.5|33212.9|33168.9|33182.2|33131.2|31
1648749900000|2022-03-31 18:05:00|33183|33163|33188.3|33168.3|33225.1|33172.5|33182.9|33149|33
1648749910000|2022-03-31 18:05:10|33188.5|33168.5|33186.4|33166.4|33188.5|33168.5|33184.2|33164.2|22
1648749920000|2022-03-31 18:05:20|33185.8|33165.8|33219.5|33136.3|33219.5|33170|33185.8|33136.3|27
1648749930000|2022-03-31 18:05:30|33216|33138.8|33203.7|33153.7|33223.1|33154|33201.6|33135.5|27
1648749940000|2022-03-31 18:05:40|33203.6|33153.6|33188.8|33168.8|33226.7|33168.8|33185.9|33127|32
1648749950000|2022-03-31 18:05:50|33186.4|33166.4|33192|33172|33224.6|33172.8|33186.4|33129.9|29
1648749960000|2022-03-31 18:06:00|33190.8|33170.8|33189|33169|33191.3|33171.3|33188.4|33168.4|22
1648749970000|2022-03-31 18:06:10|33188.8|33168.8|33190|33170|33190.7|33170.7|33188.7|33168.7|18
1648749980000|2022-03-31 18:06:20|33189.8|33169.8|33221.1|33137.2|33232.5|33169.9|33188.7|33128|26
1648749990000|2022-03-31 18:06:30|33218.2|33141.2|33188.4|33168.4|33219.8|33170.1|33188.4|33139.2|15
1648750000000|2022-03-31 18:06:40|33188|33168|33188.5|33168.5|33189.5|33169.5|33187.1|33167.1|22
1648750010000|2022-03-31 18:06:50|33188.8|33168.8|33224.1|33136.2|33226.1|33169.5|33188.1|33134.9|21
1648750020000|2022-03-31 18:07:00|33218.6|33140.2|33204.4|33154.4|33218.8|33154.8|33203.6|33140.1|23
1648750030000|2022-03-31 18:07:10|33204.3|33154.3|33189.5|33169.5|33204.5|33170.9|33189.3|33154.1|21
1648750040000|2022-03-31 18:07:20|33189.7|33169.7|33188.4|33168.4|33190.1|33170.1|33188.2|33168.2|22
1648750050000|2022-03-31 18:07:30|33188|33168|33187|33167|33217.9|33170.5|33182.9|33136.8|30
1648750060000|2022-03-31 18:07:40|33187.4|33167.4|33186.7|33166.7|33187.4|33167.4|33186|33166|14
1648750070000|2022-03-31 18:07:50|33187.1|33167.1|33217.2|33134.1|33217.2|33167.1|33186.3|33134.1|17
1648750080000|2022-03-31 18:08:00|33189.7|33169.7|33187.8|33167.8|33204.1|33169.7|33185.2|33149.5|31
1648750090000|2022-03-31 18:08:10|33188.5|33168.5|33188.7|33168.7|33189.2|33169.2|33187.9|33167.9|21
1648750100000|2022-03-31 18:08:20|33189|33169|33189.2|33169.2|33189.4|33169.4|33187.8|33167.8|19
1648750110000|2022-03-31 18:08:30|33188.7|33168.7|33189|33169|33190.6|33170.6|33187.3|33167.3|19
1648750120000|2022-03-31 18:08:40|33189.6|33169.6|33190.9|33170.9|33190.9|33170.9|33187.8|33167.8|28
1648750130000|2022-03-31 18:08:50|33190|33170|33204.1|33154.1|33218.8|33171.1|33189.1|33142.5|25
1648750140000|2022-03-31 18:09:00|33216.6|33141.1|33189.3|33169.3|33216.6|33169.4|33188|33141.1|31
1648750150000|2022-03-31 18:09:10|33189.4|33169.4|33220.4|33141.5|33229.9|33170|33188.7|33138.8|24
1648750160000|2022-03-31 18:09:20|33222.4|33143.6|33237.6|33134.3|33237.6|33174.5|33191.4|33132.8|32
1648750170000|2022-03-31 18:09:30|33207.2|33129.9|33225.3|33135.9|33225.3|33173.2|33190.4|33129.5|34
1648750180000|2022-03-31 18:09:40|33221.2|33140.5|33217.9|33138|33231.7|33171|33186.7|33129.5|31
1648750190000|2022-03-31 18:09:50|33226|33133|33188.7|33168.7|33228.7|33170.9|33187.2|33129.6|34
1648750200000|2022-03-31 18:10:00|33188.6|33168.6|33215.8|33140|33224.9|33169.5|33179.1|33133.4|28
1648750210000|2022-03-31 18:10:10|33216.5|33139.4|33202.4|33152.4|33229.5|33167.4|33185.8|33127|29
1648750220000|2022-03-31 18:10:20|33202.5|33152.5|33204.6|33154.6|33204.6|33154.6|33202.5|33152.5|27
1648750230000|2022-03-31 18:10:30|33204.7|33154.7|33191.5|33171.5|33226|33171.5|33188.7|33140.3|25
1648750240000|2022-03-31 18:10:40|33189.1|33169.1|33190.1|33170.1|33192.6|33172.6|33189.1|33169.1|28
1648750250000|2022-03-31 18:10:50|33190.2|33170.2|33191.3|33171.3|33192.4|33172.4|33190.2|33170.2|23
1648750260000|2022-03-31 18:11:00|33191|33171|33194.5|33174.5|33194.5|33174.5|33189.5|33169.5|27
1648750270000|2022-03-31 18:11:10|33193.8|33173.8|33192|33172|33193.8|33173.8|33191.3|33171.3|14
1648750280000|2022-03-31 18:11:20|33192.4|33172.4|33194.4|33174.4|33195.1|33175.1|33191.6|33171.6|20
1648750290000|2022-03-31 18:11:30|33195|33175|33193.8|33173.8|33249.1|33175.7|33188.6|33130|27
1648750300000|2022-03-31 18:11:40|33192.5|33172.5|33192.9|33172.9|33194.4|33174.4|33191.9|33171.9|29
1648750310000|2022-03-31 18:11:50|33192.8|33172.8|33207.1|33157.1|33222.9|33173.2|33191.9|33143.2|20
1648750320000|2022-03-31 18:12:00|33207|33157|33192.5|33172.5|33207.7|33174.3|33192.1|33157|27
1648750330000|2022-03-31 18:12:10|33192.8|33172.8|33193|33173|33194.8|33174.8|33192.1|33172.1|31
1648750340000|2022-03-31 18:12:20|33192.5|33172.5|33194.9|33174.9|33195|33175|33191.4|33171.4|26
1648750350000|2022-03-31 18:12:30|33194.8|33174.8|33194.5|33174.5|33196.2|33176.2|33193.8|33173.8|24
1648750360000|2022-03-31 18:12:40|33194.4|33174.4|33194.1|33174.1|33194.9|33174.9|33194|33174|19
1648750370000|2022-03-31 18:12:50|33194.5|33174.5|33222.7|33146.7|33222.7|33174.6|33192.9|33146.7|21
1648750380000|2022-03-31 18:13:00|33209.9|33159.9|33194.6|33174.6|33210.5|33175.4|33192|33157.5|33
1648750390000|2022-03-31 18:13:10|33194.9|33174.9|33192.3|33172.3|33194.9|33174.9|33191.8|33171.8|26
1648750400000|2022-03-31 18:13:20|33192.1|33172.1|33208.1|33158.1|33226.3|33173.5|33191.2|33140.9|27
1648750410000|2022-03-31 18:13:30|33207.5|33157.5|33193.6|33173.6|33207.5|33174.7|33192.7|33157.5|30
1648750420000|2022-03-31 18:13:40|33194|33174|33194.1|33174.1|33194.4|33174.4|33193.1|33173.1|21
1648750430000|2022-03-31 18:13:50|33193.5|33173.5|33194.5|33174.5|33194.9|33174.9|33193.5|33173.5|19
1648750440000|2022-03-31 18:14:00|33194.7|33174.7|33193.4|33173.4|33194.7|33174.7|33193|33173|19
1648750450000|2022-03-31 18:14:10|33192.4|33172.4|33193.4|33173.4|33194.4|33174.4|33192.3|33172.3|18
1648750460000|2022-03-31 18:14:20|33192.4|33172.4|33193.4|33173.4|33193.4|33173.4|33191.6|33171.6|19
1648750470000|2022-03-31 18:14:30|33193.3|33173.3|33193.7|33173.7|33194.2|33174.2|33192.6|33172.6|30
1648750480000|2022-03-31 18:14:40|33194.2|33174.2|33196.1|33176.1|33196.1|33176.1|33193.1|33173.1|16
1648750490000|2022-03-31 18:14:50|33195.3|33175.3|33193.5|33173.5|33195.7|33175.7|33193.4|33173.4|17
1648750500000|2022-03-31 18:15:00|33193.8|33173.8|33195.7|33175.7|33196.4|33176.4|33193.8|33173.8|23
1648750510000|2022-03-31 18:15:10|33196.4|33176.4|33197.9|33177.9|33214.1|33179.1|33194.2|33162.9|19
1648750520000|2022-03-31 18:15:20|33197.6|33177.6|33194.9|33174.9|33198.6|33178.6|33194.9|33174.9|22
1648750530000|2022-03-31 18:15:30|33194.5|33174.5|33197.1|33177.1|33198.3|33178.3|33194.5|33174.5|22
1648750540000|2022-03-31 18:15:40|33197.7|33177.7|33198.1|33178.1|33198.5|33178.5|33196.8|33176.8|21
1648750550000|2022-03-31 18:15:50|33198.2|33178.2|33197|33177|33198.2|33178.2|33196.8|33176.8|17
1648750560000|2022-03-31 18:16:00|33197.5|33177.5|33198.9|33178.9|33198.9|33178.9|33196.4|33176.4|21
1648750570000|2022-03-31 18:16:10|33198.8|33178.8|33180.7|33160.7|33226.4|33178.8|33177.8|33114.6|39
1648750580000|2022-03-31 18:16:20|33180.1|33160.1|33180.8|33160.8|33181.5|33161.5|33179.6|33159.6|28
1648750590000|2022-03-31 18:16:30|33180.2|33160.2|33177.9|33157.9|33181.9|33161.9|33177.9|33157.9|29
1648750600000|2022-03-31 18:16:40|33178.4|33158.4|33179.7|33159.7|33182.5|33162.5|33176.6|33156.6|19
1648750610000|2022-03-31 18:16:50|33181|33161|33178.7|33158.7|33181.2|33161.2|33176|33156|28
1648750620000|2022-03-31 18:17:00|33177.8|33157.8|33176.8|33156.8|33179.3|33159.3|33176.6|33156.6|22
1648750630000|2022-03-31 18:17:10|33176.5|33156.5|33176.9|33156.9|33176.9|33156.9|33173.6|33153.6|22
1648750640000|2022-03-31 18:17:20|33175.2|33155.2|33174.6|33154.6|33178.4|33158.4|33173.3|33153.3|27
1648750650000|2022-03-31 18:17:30|33175.3|33155.3|33178.2|33158.2|33180.7|33160.7|33175.3|33155.3|32
1648750660000|2022-03-31 18:17:40|33177.9|33157.9|33204.5|33129|33204.5|33160|33175.8|33128.2|32
1648750670000|2022-03-31 18:17:50|33190|33128.3|33208.9|33130.3|33216.4|33158.2|33176.4|33124.2|24
1648750680000|2022-03-31 18:18:00|33209.7|33130.5|33176|33156|33214.1|33158.9|33175.5|33126.1|25
1648750690000|2022-03-31 18:18:10|33175.4|33155.4|33176.8|33156.8|33176.8|33156.8|33173.8|33153.8|23
1648750700000|2022-03-31 18:18:20|33176.3|33156.3|33173.8|33153.8|33176.5|33156.5|33173.3|33153.3|22
1648750710000|2022-03-31 18:18:30|33173.4|33153.4|33173.2|33153.2|33174.6|33154.6|33172.6|33152.6|21
1648750720000|2022-03-31 18:18:40|33172.8|33152.8|33175|33155|33175|33155|33172.8|33152.8|13
1648750730000|2022-03-31 18:18:50|33174.9|33154.9|33174.9|33154.9|33177.3|33157.3|33171.6|33151.6|13
1648750740000|2022-03-31 18:19:00|33175.8|33155.8|33174.7|33154.7|33177.5|33157.5|33173.2|33153.2|18
1648750750000|2022-03-31 18:19:10|33174.8|33154.8|33174.4|33154.4|33176.1|33156.1|33173.5|33153.5|18
1648750760000|2022-03-31 18:19:20|33174.2|33154.2|33190.1|33140.1|33207.9|33155.5|33172.5|33124.6|23
1648750770000|2022-03-31 18:19:30|33205.5|33126.7|33192.5|33142.5|33218.4|33157.8|33177.2|33125.8|29
1648750780000|2022-03-31 18:19:40|33192.4|33142.4|33192.3|33142.3|33226.5|33153.6|33173.6|33123.5|27
1648750790000|2022-03-31 18:19:50|33192.7|33142.7|33203.8|33123.9|33204.5|33144.6|33191.5|33123.8|26
1648750800000|2022-03-31 18:20:00|33188.9|33138.9|33193.2|33143.2|33201.9|33145|33188.7|33125.6|24
1648750810000|2022-03-31 18:20:10|33193.8|33143.8|33193.6|33143.6|33195.9|33145.9|33192.1|33142.1|19
1648750820000|2022-03-31 18:20:20|33193.7|33143.7|33175.6|33155.6|33193.7|33156.8|33175.2|33139.7|24
1648750830000|2022-03-31 18:20:30|33176.2|33156.2|33177.3|33157.3|33177.9|33157.9|33174.8|33154.8|18
1648750840000|2022-03-31 18:20:40|33177.1|33157.1|33174|33154|33177.3|33157.3|33173.7|33153.7|18
1648750850000|2022-03-31 18:20:50|33174.5|33154.5|33174.4|33154.4|33175.1|33155.1|33172.7|33152.7|13
1648750860000|2022-03-31 18:21:00|33222.1|33115.9|33187.3|33137.3|33222.1|33139.1|33186.2|33115.9|20
1648750870000|2022-03-31 18:21:10|33187.2|33137.2|33188.1|33138.1|33188.1|33138.1|33186|33136|12
1648750880000|2022-03-31 18:21:20|33187.3|33137.3|33186.9|33136.9|33188.9|33138.9|33186.7|33136.7|13
1648750890000|2022-03-31 18:21:30|33187.4|33137.4|33188.2|33138.2|33188.9|33138.9|33186.8|33136.8|18
1648750900000|2022-03-31 18:21:40|33188.6|33138.6|33188|33138|33188.6|33138.6|33186.3|33136.3|17
1648750910000|2022-03-31 18:21:50|33187.7|33137.7|33188.5|33138.5|33190.4|33140.4|33187.1|33137.1|17
1648750920000|2022-03-31 18:22:00|33189.9|33139.9|33168|33148|33189.9|33155.8|33168|33134.1|15
1648750930000|2022-03-31 18:22:10|33170.2|33150.2|33188.9|33138.9|33189.8|33155|33169.3|33136.6|25
1648750940000|2022-03-31 18:22:20|33189.3|33139.3|33187|33137|33189.9|33139.9|33187|33137|14
1648750950000|2022-03-31 18:22:30|33188.6|33138.6|33174.6|33154.6|33188.6|33154.6|33171.2|33138.6|13
1648750960000|2022-03-31 18:22:40|33175|33155|33177.3|33157.3|33180.7|33160.7|33173.5|33153.5|26
1648750970000|2022-03-31 18:22:50|33177.7|33157.7|33176.6|33156.6|33178.8|33158.8|33174.5|33154.5|18
1648750980000|2022-03-31 18:23:00|33177.2|33157.2|33176.1|33156.1|33177.2|33157.2|33175|33155|11
1648750990000|2022-03-31 18:23:10|33176.5|33156.5|33175.5|33155.5|33176.5|33156.5|33174|33154|15
1648751000000|2022-03-31 18:23:20|33174.9|33154.9|33193.7|33143.7|33206.5|33157.7|33173.1|33125.2|9
1648751010000|2022-03-31 18:23:30|33171.7|33151.7|33177.6|33157.6|33179|33159|33171.7|33151.7|17
1648751020000|2022-03-31 18:23:40|33176.7|33156.7|33179|33159|33179.7|33159.7|33175.5|33155.5|14
1648751030000|2022-03-31 18:23:50|33177.9|33157.9|33174|33154|33179.2|33159.2|33174|33154|16
1648751040000|2022-03-31 18:24:00|33208|33125.1|33205.2|33129.3|33208|33142.5|33192.5|33124.7|22
1648751050000|2022-03-31 18:24:10|33204.7|33129.2|33191.3|33141.3|33204.7|33142.3|33189.9|33129.2|23
1648751060000|2022-03-31 18:24:20|33191.2|33141.2|33190.1|33140.1|33191.8|33141.8|33190.1|33140.1|15
1648751070000|2022-03-31 18:24:30|33173.1|33153.1|33177.3|33157.3|33181|33161|33171.3|33151.3|17
1648751080000|2022-03-31 18:24:40|33179.6|33159.6|33177.4|33157.4|33180.1|33160.1|33175.5|33155.5|14
1648751090000|2022-03-31 18:24:50|33176.6|33156.6|33174.2|33154.2|33176.8|33156.8|33173.4|33153.4|10
1648751100000|2022-03-31 18:25:00|33174.5|33154.5|33172.9|33152.9|33174.5|33154.5|33172.4|33152.4|10
1648751110000|2022-03-31 18:25:10|33172.1|33152.1|33175.3|33155.3|33175.5|33155.5|33170|33150|7
1648751120000|2022-03-31 18:25:20|33174.7|33154.7|33173.1|33153.1|33189.2|33157.4|33170.4|33137.1|28
1648751130000|2022-03-31 18:25:30|33176.8|33156.8|33176.8|33156.8|33181.8|33161.8|33168|33148|19
1648751140000|2022-03-31 18:25:40|33173.5|33153.5|33174.8|33154.8|33176.9|33156.9|33173.5|33153.5|20
1648751150000|2022-03-31 18:25:50|33174.9|33154.9|33175.6|33155.6|33177|33157|33173.9|33153.9|21
1648751160000|2022-03-31 18:26:00|33175.1|33155.1|33179.2|33159.2|33207.8|33161.9|33174.6|33128.4|23
1648751170000|2022-03-31 18:26:10|33178.4|33158.4|33179|33159|33183.2|33163.2|33178.3|33158.3|27
1648751180000|2022-03-31 18:26:20|33179.4|33159.4|33178.4|33158.4|33181.3|33161.3|33178.1|33158.1|25
1648751190000|2022-03-31 18:26:30|33178.9|33158.9|33179.7|33159.7|33179.7|33159.7|33178.3|33158.3|18
1648751200000|2022-03-31 18:26:40|33181.5|33161.5|33179.4|33159.4|33181.5|33161.5|33179.1|33159.1|16
1648751210000|2022-03-31 18:26:50|33180.2|33160.2|33184|33164|33221.6|33168.4|33178.8|33132.6|25
1648751220000|2022-03-31 18:27:00|33226|33131.3|33188.1|33168.1|33226|33169|33185.1|33131.3|27
1648751230000|2022-03-31 18:27:10|33188.8|33168.8|33186.8|33166.8|33189.7|33169.7|33185.8|33165.8|27
1648751240000|2022-03-31 18:27:20|33187.3|33167.3|33186.9|33166.9|33187.8|33167.8|33186.1|33166.1|24
1648751250000|2022-03-31 18:27:30|33187.4|33167.4|33188.8|33168.8|33222.4|33169.3|33183.2|33137|37
1648751260000|2022-03-31 18:27:40|33188.6|33168.6|33219.9|33142.2|33224.3|33170.2|33187.8|33138.4|35
1648751270000|2022-03-31 18:27:50|33204.8|33154.8|33205|33155|33205.7|33155.7|33203.4|33153.4|29
1648751280000|2022-03-31 18:28:00|33204.9|33154.9|33190.4|33170.4|33205.5|33170.4|33189.7|33154.1|17
1648751290000|2022-03-31 18:28:10|33190.8|33170.8|33205.6|33155.6|33222.3|33171|33188.4|33143.5|34
1648751300000|2022-03-31 18:28:20|33204.9|33154.9|33191.4|33171.4|33206.5|33171.9|33190.4|33154.9|31
1648751310000|2022-03-31 18:28:30|33191.2|33171.2|33191.5|33171.5|33194.7|33174.7|33190.4|33170.4|33
1648751320000|2022-03-31 18:28:40|33191.2|33171.2|33190.4|33170.4|33191.5|33171.5|33188.4|33168.4|28
1648751330000|2022-03-31 18:28:50|33191.3|33171.3|33206.1|33156.1|33207.6|33172.1|33190.6|33156.1|30
1648751340000|2022-03-31 18:29:00|33221.7|33145.7|33189.8|33169.8|33221.7|33171|33188.2|33145.7|26
1648751350000|2022-03-31 18:29:10|33190.1|33170.1|33192.8|33172.8|33192.8|33172.8|33188.6|33168.6|30
1648751360000|2022-03-31 18:29:20|33193|33173|33187.6|33167.6|33193|33173|33187.2|33167.2|31
1648751370000|2022-03-31 18:29:30|33187.7|33167.7|33186.8|33166.8|33187.7|33167.7|33183.6|33163.6|27
1648751380000|2022-03-31 18:29:40|33185.5|33165.5|33186.6|33166.6|33188.3|33168.3|33185.5|33165.5|17
1648751390000|2022-03-31 18:29:50|33186.7|33166.7|33186.5|33166.5|33190.2|33170.2|33185.2|33165.2|17
1648751400000|2022-03-31 18:30:00|33186.6|33166.6|33206.3|33156.3|33231.5|33172.2|33185.3|33135.6|36
1648751410000|2022-03-31 18:30:10|33205.1|33155.1|33215.4|33139.8|33220.5|33167|33186|33136.5|40
1648751420000|2022-03-31 18:30:20|33217.7|33139.4|33187.5|33167.5|33217.7|33167.7|33186.7|33139.4|34
1648751430000|2022-03-31 18:30:30|33188|33168|33185.5|33165.5|33188.6|33168.6|33185.5|33165.5|32
1648751440000|2022-03-31 18:30:40|33186.3|33166.3|33184.9|33164.9|33186.4|33166.4|33184.8|33164.8|28
1648751450000|2022-03-31 18:30:50|33185.1|33165.1|33185.2|33165.2|33224.8|33168.2|33184.6|33134.9|34
1648751460000|2022-03-31 18:31:00|33184.8|33164.8|33186.6|33166.6|33186.6|33166.6|33183.9|33163.9|26
1648751470000|2022-03-31 18:31:10|33186.3|33166.3|33186.6|33166.6|33188.4|33168.4|33186.2|33166.2|31
1648751480000|2022-03-31 18:31:20|33186.8|33166.8|33187.9|33167.9|33217.3|33168.1|33185.6|33140.4|31
1648751490000|2022-03-31 18:31:30|33187.6|33167.6|33204.5|33154.5|33220.4|33168.5|33186.9|33137.5|35
1648751500000|2022-03-31 18:31:40|33203.8|33153.8|33187.1|33167.1|33205.3|33167.1|33186.1|33153.5|31
1648751510000|2022-03-31 18:31:50|33187|33167|33187.9|33167.9|33188.5|33168.5|33186.3|33166.3|35
1648751520000|2022-03-31 18:32:00|33188.2|33168.2|33188.6|33168.6|33189|33169|33187.2|33167.2|27
1648751530000|2022-03-31 18:32:10|33188.5|33168.5|33190.5|33170.5|33225.9|33176.3|33188.1|33147.9|34
1648751540000|2022-03-31 18:32:20|33190.3|33170.3|33204.9|33154.9|33206|33173.7|33188.1|33152.5|35
1648751550000|2022-03-31 18:32:30|33205.1|33155.1|33188.9|33168.9|33218.2|33174|33188.1|33142.3|33
1648751560000|2022-03-31 18:32:40|33189.1|33169.1|33193|33173|33219|33174|33187.7|33143.4|31
1648751570000|2022-03-31 18:32:50|33195.6|33175.6|33193.2|33173.2|33195.6|33175.6|33192.1|33172.1|30
1648751580000|2022-03-31 18:33:00|33193|33173|33195.1|33175.1|33196.4|33176.4|33191.5|33171.5|28
1648751590000|2022-03-31 18:33:10|33194.5|33174.5|33194.2|33174.2|33222.9|33180.2|33191.3|33145.3|35
1648751600000|2022-03-31 18:33:20|33193.5|33173.5|33196|33176|33211.1|33177.6|33193.5|33159.2|35
1648751610000|2022-03-31 18:33:30|33195.6|33175.6|33195.1|33175.1|33196.8|33176.8|33191.4|33171.4|35
1648751620000|2022-03-31 18:33:40|33195.2|33175.2|33193.8|33173.8|33209|33175.7|33190.9|33159|39
1648751630000|2022-03-31 18:33:50|33194|33174|33195.1|33175.1|33196.1|33176.1|33193.3|33173.3|34
1648751640000|2022-03-31 18:34:00|33193.7|33173.7|33194.8|33174.8|33195.1|33175.1|33193.7|33173.7|33
1648751650000|2022-03-31 18:34:10|33194.6|33174.6|33193.4|33173.4|33196.9|33176.9|33192.5|33172.5|19
1648751660000|2022-03-31 18:34:20|33193.6|33173.6|33196.4|33176.4|33196.4|33176.4|33193.5|33173.5|28
1648751670000|2022-03-31 18:34:30|33196|33176|33194|33174|33197.4|33177.4|33190.5|33170.5|29
1648751680000|2022-03-31 18:34:40|33192.2|33172.2|33191.6|33171.6|33221.9|33174.5|33189.3|33141.4|34
1648751690000|2022-03-31 18:34:50|33191.4|33171.4|33192.3|33172.3|33226.8|33179.4|33190.8|33144.7|33
1648751700000|2022-03-31 18:35:00|33193.3|33173.3|33190|33170|33194.9|33174.9|33188.3|33168.3|35
1648751710000|2022-03-31 18:35:10|33189.6|33169.6|33192.1|33172.1|33193.4|33173.4|33189.6|33169.6|36
1648751720000|2022-03-31 18:35:20|33193|33173|33191.4|33171.4|33193|33173|33191.3|33171.3|38
1648751730000|2022-03-31 18:35:30|33192.5|33172.5|33190.2|33170.2|33219.4|33174.2|33187.6|33144|33
1648751740000|2022-03-31 18:35:40|33189.6|33169.6|33192.2|33172.2|33194.3|33174.3|33189.2|33169.2|34
1648751750000|2022-03-31 18:35:50|33192.9|33172.9|33209.6|33159.6|33243.2|33176.1|33192.9|33146.5|32
1648751760000|2022-03-31 18:36:00|33210.3|33160.3|33222.7|33147.2|33226.2|33174.7|33193.2|33146|33
1648751770000|2022-03-31 18:36:10|33223|33147.3|33201.7|33151.7|33230.4|33175.5|33187.9|33136.8|36
1648751780000|2022-03-31 18:36:20|33202.9|33152.9|33209.4|33159.4|33227.1|33173.2|33193.2|33142|34
1648751790000|2022-03-31 18:36:30|33209|33159|33210.1|33160.1|33228|33177.6|33193.5|33143.2|36
1648751800000|2022-03-31 18:36:40|33211|33161|33191.6|33171.6|33227.5|33176.5|33191.6|33143.8|37
1648751810000|2022-03-31 18:36:50|33192|33172|33192.2|33172.2|33193.6|33173.6|33191.3|33171.3|31
1648751820000|2022-03-31 18:37:00|33224.6|33137.4|33196|33176|33224.7|33176|33194.2|33136.6|31
1648751830000|2022-03-31 18:37:10|33195.9|33175.9|33193.9|33173.9|33195.9|33175.9|33191.2|33171.2|29
1648751840000|2022-03-31 18:37:20|33191.9|33171.9|33222.2|33143.6|33223.1|33173.3|33185.4|33140.5|28
1648751850000|2022-03-31 18:37:30|33221.9|33143.3|33228.9|33139.6|33230|33174.6|33191.2|33137.7|31
1648751860000|2022-03-31 18:37:40|33210|33160|33196.4|33176.4|33210.6|33176.5|33194.7|33157.2|34
1648751870000|2022-03-31 18:37:50|33196.9|33176.9|33194.4|33174.4|33196.9|33176.9|33193.9|33173.9|32
1648751880000|2022-03-31 18:38:00|33194.2|33174.2|33197.4|33177.4|33197.6|33177.6|33194.2|33174.2|32
1648751890000|2022-03-31 18:38:10|33196.6|33176.6|33193|33173|33196.6|33176.6|33193|33173|34
1648751900000|2022-03-31 18:38:20|33193.4|33173.4|33193.1|33173.1|33194.1|33174.1|33192.8|33172.8|27
1648751910000|2022-03-31 18:38:30|33192.9|33172.9|33192|33172|33193.9|33173.9|33191.3|33171.3|25
1648751920000|2022-03-31 18:38:40|33192.4|33172.4|33208.7|33158.7|33230.2|33176.5|33192|33140|33
1648751930000|2022-03-31 18:38:50|33207.9|33157.9|33223.9|33145.9|33232|33177|33190.3|33137.1|33
1648751940000|2022-03-31 18:39:00|33224.1|33144.3|33196.1|33176.1|33224.1|33177.1|33196.1|33144.3|33
1648751950000|2022-03-31 18:39:10|33195.4|33175.4|33196.1|33176.1|33198|33178|33195.4|33175.4|33
1648751960000|2022-03-31 18:39:20|33196.5|33176.5|33195.7|33175.7|33227.9|33180.3|33193.3|33146.5|34
1648751970000|2022-03-31 18:39:30|33195|33175|33211.2|33161.2|33229|33177.6|33194.2|33144.4|33
1648751980000|2022-03-31 18:39:40|33210.4|33160.4|33210.6|33160.6|33212.1|33162.1|33209.5|33159.5|31
1648751990000|2022-03-31 18:39:50|33197.8|33177.8|33196.1|33176.1|33197.8|33177.8|33195.5|33175.5|21
1648752000000|2022-03-31 18:40:00|33195.6|33175.6|33196.9|33176.9|33198.1|33178.1|33195.4|33175.4|29
1648752010000|2022-03-31 18:40:10|33197.1|33177.1|33193.7|33173.7|33199.2|33179.2|33193.1|33173.1|36
1648752020000|2022-03-31 18:40:20|33193.5|33173.5|33194.7|33174.7|33195.3|33175.3|33193.5|33173.5|35
1648752030000|2022-03-31 18:40:30|33194.6|33174.6|33194.2|33174.2|33198|33178|33193.8|33173.8|34
1648752040000|2022-03-31 18:40:40|33195.7|33175.7|33196|33176|33196.8|33176.8|33193.8|33173.8|27
1648752050000|2022-03-31 18:40:50|33194.3|33174.3|33195.5|33175.5|33199.3|33179.3|33194.3|33174.3|35
1648752060000|2022-03-31 18:41:00|33233|33142.1|33194.1|33174.1|33233|33176.4|33194.1|33139.8|35
1648752070000|2022-03-31 18:41:10|33194.3|33174.3|33222.5|33147|33229.5|33175.5|33194.2|33140.1|29
1648752080000|2022-03-31 18:41:20|33224.2|33144.2|33205.7|33155.7|33233.7|33177.4|33196.4|33140.9|34
1648752090000|2022-03-31 18:41:30|33234.1|33140.5|33210.1|33160.1|33234.4|33184.5|33188.8|33140.5|38
1648752100000|2022-03-31 18:41:40|33210|33160|33224.3|33146.8|33236|33176.8|33195.2|33137.5|28
1648752110000|2022-03-31 18:41:50|33225.7|33146.9|33224.2|33146.2|33233.4|33160.5|33208.8|33136.9|32
1648752120000|2022-03-31 18:42:00|33224|33145.3|33227|33146.2|33227|33177.7|33196|33145.3|30
1648752130000|2022-03-31 18:42:10|33226.7|33146.5|33210.5|33160.5|33228.7|33161.5|33209.3|33146.1|36
1648752140000|2022-03-31 18:42:20|33209.9|33159.9|33195.8|33175.8|33210.7|33178.5|33195.6|33159.9|33
1648752150000|2022-03-31 18:42:30|33195.6|33175.6|33230.9|33142.2|33233.4|33176.4|33193.1|33140.1|32
1648752160000|2022-03-31 18:42:40|33225.1|33148.6|33197.1|33147.1|33229.7|33164.5|33180.8|33127|34
1648752170000|2022-03-31 18:42:50|33209.8|33134|33183|33163|33209.8|33163|33181.9|33133.8|21
1648752180000|2022-03-31 18:43:00|33184.1|33164.1|33183.1|33163.1|33185.2|33165.2|33182.7|33162.7|17
1648752190000|2022-03-31 18:43:10|33183.3|33163.3|33185.3|33165.3|33214.3|33165.4|33182.9|33132|16
1648752200000|2022-03-31 18:43:20|33184.4|33164.4|33183.7|33163.7|33200.9|33164.7|33181.2|33146.4|26
1648752210000|2022-03-31 18:43:30|33181.7|33161.7|33183|33163|33184.1|33164.1|33179.8|33159.8|23
1648752220000|2022-03-31 18:43:40|33182.8|33162.8|33181.9|33161.9|33183.3|33163.3|33180.2|33160.2|19
1648752230000|2022-03-31 18:43:50|33181.7|33161.7|33181.6|33161.6|33183.4|33163.4|33180.8|33160.8|22
1648752240000|2022-03-31 18:44:00|33182.4|33162.4|33187.5|33167.5|33198.9|33167.5|33182.4|33147.4|23
1648752250000|2022-03-31 18:44:10|33182.4|33162.4|33184.3|33164.3|33211.4|33165.7|33182.4|33130.2|20
1648752260000|2022-03-31 18:44:20|33182.1|33162.1|33182.1|33162.1|33185.5|33165.5|33180.4|33160.4|22
1648752270000|2022-03-31 18:44:30|33182.2|33162.2|33181.9|33161.9|33183.4|33163.4|33181.5|33161.5|18
1648752280000|2022-03-31 18:44:40|33182.7|33162.7|33180.4|33160.4|33184|33164|33180.4|33160.4|13
1648752290000|2022-03-31 18:44:50|33181.6|33161.6|33198.1|33148.1|33211|33164.7|33181|33135.1|20
1648752300000|2022-03-31 18:45:00|33211.4|33134.5|33192.4|33172.4|33211.4|33172.4|33192.4|33124.7|23
1648752310000|2022-03-31 18:45:10|33180.2|33160.2|33196.5|33146.5|33197.7|33162|33180.2|33143.7|23
1648752320000|2022-03-31 18:45:20|33196.8|33146.8|33196.4|33146.4|33199|33149|33195.7|33145.7|17
1648752330000|2022-03-31 18:45:30|33195.4|33145.4|33197.5|33147.5|33215.1|33164.8|33179.4|33133.7|19
1648752340000|2022-03-31 18:45:40|33199.9|33149.9|33194.2|33144.2|33215.7|33149.9|33193.6|33131.7|30
1648752350000|2022-03-31 18:45:50|33194.5|33144.5|33194.2|33144.2|33209.3|33146.8|33193.8|33133.6|19
1648752360000|2022-03-31 18:46:00|33193.9|33143.9|33196.2|33146.2|33196.8|33146.8|33192.9|33142.9|11
1648752370000|2022-03-31 18:46:10|33196.3|33146.3|33205|33128.9|33216.9|33151.6|33196.1|33126.7|28
1648752380000|2022-03-31 18:46:20|33198.1|33148.1|33177.7|33157.7|33212|33164.1|33174|33132.8|17
1648752390000|2022-03-31 18:46:30|33187.1|33167.1|33196.3|33146.3|33213.6|33167.1|33187.1|33133.7|19
1648752400000|2022-03-31 18:46:40|33199.8|33149.8|33181.1|33161.1|33199.8|33161.5|33179.6|33146.9|20
1648752410000|2022-03-31 18:46:50|33179.6|33159.6|33179.3|33159.3|33182.6|33162.6|33179.3|33159.3|10
1648752420000|2022-03-31 18:47:00|33218.6|33124|33194.7|33144.7|33218.6|33147|33194.3|33124|23
1648752430000|2022-03-31 18:47:10|33195.5|33145.5|33194.5|33144.5|33197.4|33147.4|33194.5|33144.5|13
1648752440000|2022-03-31 18:47:20|33196.4|33146.4|33195.7|33145.7|33197.4|33147.4|33195.4|33145.4|7
1648752450000|2022-03-31 18:47:30|33196.1|33146.1|33177.6|33157.6|33196.4|33158.1|33177.5|33144.5|14
1648752460000|2022-03-31 18:47:40|33204.9|33129|33208.4|33128.6|33208.4|33144.6|33191.4|33128.6|22
1648752470000|2022-03-31 18:47:50|33207.3|33130.2|33192.3|33142.3|33207.3|33144.7|33192.3|33130.2|10
1648752480000|2022-03-31 18:48:00|33215.2|33123.6|33192.8|33142.8|33215.7|33147.1|33192.8|33122.8|20
1648752490000|2022-03-31 18:48:10|33191.8|33141.8|33190.7|33140.7|33211.3|33143.7|33190.3|33126.9|24
1648752500000|2022-03-31 18:48:20|33191.1|33141.1|33178.2|33158.2|33193.7|33158.3|33177.3|33140.6|18
1648752510000|2022-03-31 18:48:30|33177.9|33157.9|33193.3|33143.3|33194.7|33157.9|33177.9|33142.6|19
1648752520000|2022-03-31 18:48:40|33192.6|33142.6|33205|33127.9|33207.9|33145.9|33192.3|33127.7|22
1648752530000|2022-03-31 18:48:50|33192.4|33127|33194.6|33144.6|33195.3|33159.1|33178.3|33127|20
1648752540000|2022-03-31 18:49:00|33193.9|33143.9|33209|33127.8|33216.5|33143.9|33193.9|33123.6|30
1648752550000|2022-03-31 18:49:10|33208.8|33128|33191.5|33141.5|33208.8|33142.1|33190.4|33127.8|24
1648752560000|2022-03-31 18:49:20|33191|33141|33191.4|33141.4|33204.2|33142.9|33191|33127.8|13
1648752570000|2022-03-31 18:49:30|33190.9|33140.9|33203.9|33127|33205.7|33142.2|33190.1|33126.7|13
1648752580000|2022-03-31 18:49:40|33207.3|33128|33206.5|33127|33207.8|33128|33202|33123.5|15
1648752590000|2022-03-31 18:49:50|33206.9|33125|33188.9|33138.9|33207.4|33160|33174.5|33119|20
1648752600000|2022-03-31 18:50:00|33192.4|33142.4|33207.2|33129.2|33210.4|33158.5|33175.9|33127.9|29
1648752610000|2022-03-31 18:50:10|33192.7|33142.7|33193.2|33143.2|33205.3|33143.9|33191.6|33129.4|25
1648752620000|2022-03-31 18:50:20|33192.1|33142.1|33181.8|33161.8|33210|33161.8|33181.8|33131|21
1648752630000|2022-03-31 18:50:30|33182.5|33162.5|33178.7|33158.7|33182.9|33162.9|33178.5|33158.5|16
1648752640000|2022-03-31 18:50:40|33178.5|33158.5|33182.6|33162.6|33182.6|33162.6|33177.7|33157.7|21
1648752650000|2022-03-31 18:50:50|33202.9|33126.3|33207.1|33128.7|33209.1|33145.9|33191.5|33126.3|27
1648752660000|2022-03-31 18:51:00|33210.1|33129|33207.5|33128.1|33212.2|33144.9|33192.8|33126.8|27
1648752670000|2022-03-31 18:51:10|33192.3|33142.3|33178.1|33158.1|33192.3|33159.2|33176.3|33142.3|20
1648752680000|2022-03-31 18:51:20|33178.9|33158.9|33195.4|33145.4|33196.9|33160.3|33177|33144.4|19
1648752690000|2022-03-31 18:51:30|33195.6|33145.6|33193.4|33143.4|33212.6|33146|33193.2|33129.9|18
1648752700000|2022-03-31 18:51:40|33207.7|33131.7|33195|33145|33209.3|33162.2|33178.9|33131.5|21
1648752710000|2022-03-31 18:51:50|33194.9|33144.9|33207|33128|33208.4|33158.5|33176.1|33128|26
1648752720000|2022-03-31 18:52:00|33213.1|33125.3|33207.1|33126.9|33213.2|33129.6|33205.4|33125.2|26
1648752730000|2022-03-31 18:52:10|33208.9|33126.8|33213.3|33133.7|33213.3|33146.6|33192.5|33125.5|31
1648752740000|2022-03-31 18:52:20|33197.3|33147.3|33211|33131.9|33212.6|33163.5|33183.4|33128.5|31
1648752750000|2022-03-31 18:52:30|33211.2|33132.7|33209.7|33133.5|33214.2|33147.4|33195.9|33130.4|24
1648752760000|2022-03-31 18:52:40|33196.9|33146.9|33208.3|33131.1|33212.5|33146.9|33195.3|33129.6|25
1648752770000|2022-03-31 18:52:50|33207.9|33130.6|33193.4|33143.4|33210.4|33143.4|33190|33125.8|25
1648752780000|2022-03-31 18:53:00|33192.7|33142.7|33205.8|33124.6|33209|33144.1|33191.8|33124.1|22
1648752790000|2022-03-31 18:53:10|33205.7|33126.4|33191.9|33141.9|33206.6|33142.8|33191|33125.3|12
1648752800000|2022-03-31 18:53:20|33191.8|33141.8|33179.8|33159.8|33191.8|33159.8|33177.5|33141.8|11
1648752810000|2022-03-31 18:53:30|33178.1|33158.1|33207.6|33127.4|33207.7|33159.2|33176.3|33127.3|19
1648752820000|2022-03-31 18:53:40|33206.7|33126.3|33207.3|33120.4|33207.5|33142.9|33191.9|33119.9|21
1648752830000|2022-03-31 18:53:50|33207.5|33121.7|33204.6|33125.7|33209|33129.3|33204.6|33121.7|16
1648752840000|2022-03-31 18:54:00|33206|33126.6|33209.1|33122.2|33210.5|33158.7|33176.5|33122.1|20
1648752850000|2022-03-31 18:54:10|33209.5|33123.5|33207.2|33124.7|33214.6|33143|33191.3|33117.8|30
1648752860000|2022-03-31 18:54:20|33207.4|33125.3|33208|33126.9|33209.8|33126.9|33206.4|33123.4|23
1648752870000|2022-03-31 18:54:30|33208.8|33124.7|33207.4|33126.1|33208.8|33127|33203.9|33121.4|13
1648752880000|2022-03-31 18:54:40|33208.3|33124.6|33195|33145|33208.5|33145.5|33190.2|33124.6|16
1648752890000|2022-03-31 18:54:50|33188.8|33138.8|33205.8|33129.9|33211.7|33143.8|33188.8|33122.2|16
1648752900000|2022-03-31 18:55:00|33206.4|33128.9|33210|33132|33213.4|33145.5|33195.5|33128.3|21
1648752910000|2022-03-31 18:55:10|33210.7|33131.5|33208.7|33132.2|33210.7|33132.4|33208.2|33129.8|23
1648752920000|2022-03-31 18:55:20|33195.7|33145.7|33206.5|33128.1|33211.6|33145.7|33193.4|33124|23
1648752930000|2022-03-31 18:55:30|33205.6|33129.6|33192.8|33142.8|33211.7|33144.1|33190.4|33126|19
1648752940000|2022-03-31 18:55:40|33207|33128.7|33191.7|33141.7|33208.6|33145.5|33191.7|33128|26
1648752950000|2022-03-31 18:55:50|33192.5|33142.5|33189.4|33139.4|33193.7|33143.7|33189.4|33139.4|14
1648752960000|2022-03-31 18:56:00|33188.8|33138.8|33189.7|33139.7|33206|33142|33188.8|33125.6|27
1648752970000|2022-03-31 18:56:10|33202.7|33126.1|33204.4|33124.1|33209.3|33154.9|33174.9|33115.6|25
1648752980000|2022-03-31 18:56:20|33204.1|33125.9|33206.1|33125.5|33209.2|33128|33204|33119.6|25
1648752990000|2022-03-31 18:56:30|33206.4|33124.7|33204|33124.9|33206.8|33124.9|33203.9|33121.7|14
1648753000000|2022-03-31 18:56:40|33202.9|33126.6|33204.6|33126.9|33204.6|33126.9|33201.7|33123.3|19
1648753010000|2022-03-31 18:56:50|33208|33120.8|33208.5|33124.5|33214.8|33128.4|33202.3|33115.7|28
1648753020000|2022-03-31 18:57:00|33208|33124.3|33207.9|33128.3|33210.4|33144.3|33191.4|33124.3|29
1648753030000|2022-03-31 18:57:10|33193|33143|33204.4|33126.7|33205.6|33143|33191.1|33126.7|22
1648753040000|2022-03-31 18:57:20|33205.1|33126.8|33210.7|33125.7|33210.8|33128.5|33205|33124.1|26
1648753050000|2022-03-31 18:57:30|33173.6|33153.6|33190.5|33140.5|33221.7|33162.4|33167|33118.7|26
1648753060000|2022-03-31 18:57:40|33208.9|33127.8|33192.6|33142.6|33208.9|33144.2|33188.8|33127.6|20
1648753070000|2022-03-31 18:57:50|33193.8|33143.8|33189.2|33139.2|33204.3|33144|33187.9|33125.6|25
1648753080000|2022-03-31 18:58:00|33188.8|33138.8|33174.8|33154.8|33205.2|33154.8|33174.8|33117.6|34
1648753090000|2022-03-31 18:58:10|33174.6|33154.6|33219.1|33135.3|33227.4|33162.2|33174.6|33128.3|22
1648753100000|2022-03-31 18:58:20|33219.5|33135|33186|33166|33220.1|33167.6|33184.1|33133.3|23
1648753110000|2022-03-31 18:58:30|33186.4|33166.4|33198.6|33148.6|33214.2|33166.4|33181.9|33133.4|28
1648753120000|2022-03-31 18:58:40|33199.1|33149.1|33182.7|33162.7|33218.6|33163.7|33180.8|33132.1|28
1648753130000|2022-03-31 18:58:50|33182.4|33162.4|33198.7|33148.7|33218.1|33162.4|33182.4|33132.9|30
1648753140000|2022-03-31 18:59:00|33198.1|33148.1|33199.5|33149.5|33199.9|33149.9|33197.6|33147.6|20
1648753150000|2022-03-31 18:59:10|33199.4|33149.4|33202.6|33152.6|33216.1|33169|33186.6|33140.7|26
1648753160000|2022-03-31 18:59:20|33202.7|33152.7|33188.7|33168.7|33219.7|33170.8|33188.3|33142.4|29
1648753170000|2022-03-31 18:59:30|33188.4|33168.4|33189.9|33169.9|33191.6|33171.6|33187.8|33167.8|33
1648753180000|2022-03-31 18:59:40|33189.6|33169.6|33192.7|33172.7|33194.4|33174.4|33188.5|33168.5|34
1648753190000|2022-03-31 18:59:50|33192.9|33172.9|33190.6|33170.6|33193.4|33173.4|33188.4|33168.4|28
1648753200000|2022-03-31 19:00:00|33191.1|33171.1|33189.8|33169.8|33204.1|33171.8|33187.4|33153.1|29
1648753210000|2022-03-31 19:00:10|33190.6|33170.6|33187.7|33167.7|33190.6|33170.6|33187.3|33167.3|33
1648753220000|2022-03-31 19:00:20|33187.6|33167.6|33202.5|33152.5|33216|33169.6|33187.2|33140.1|25
1648753230000|2022-03-31 19:00:30|33202|33152|33201.6|33151.6|33202.4|33152.4|33200.2|33150.2|20
1648753240000|2022-03-31 19:00:40|33187.2|33167.2|33187.8|33167.8|33190.2|33170.2|33185.8|33165.8|21
1648753250000|2022-03-31 19:00:50|33188|33168|33214.2|33135.3|33226|33169.2|33185.7|33116|24
1648753260000|2022-03-31 19:01:00|33202.4|33152.4|33184|33164|33214.4|33169.1|33184|33135.8|30
1648753270000|2022-03-31 19:01:10|33184.1|33164.1|33184.2|33164.2|33186.5|33166.5|33182.6|33162.6|27
1648753280000|2022-03-31 19:01:20|33183.9|33163.9|33184.5|33164.5|33184.5|33164.5|33181.6|33161.6|24
1648753290000|2022-03-31 19:01:30|33185|33165|33185.3|33165.3|33213|33167.4|33183.3|33135|27
1648753300000|2022-03-31 19:01:40|33184.7|33164.7|33201.6|33151.6|33218|33167.3|33184.3|33134.8|20
1648753310000|2022-03-31 19:01:50|33201.7|33151.7|33201.8|33151.8|33215.9|33153.5|33201.4|33137.1|16
1648753320000|2022-03-31 19:02:00|33202.2|33152.2|33203|33153|33203.4|33153.4|33202|33152|13
1648753330000|2022-03-31 19:02:10|33187.2|33167.2|33185.8|33165.8|33188.1|33168.1|33184.9|33164.9|14
1648753340000|2022-03-31 19:02:20|33186.8|33166.8|33200.9|33150.9|33218|33168.3|33184.4|33131.6|29
1648753350000|2022-03-31 19:02:30|33201.1|33151.1|33184.1|33164.1|33215.6|33168.5|33184.1|33134.7|19
1648753360000|2022-03-31 19:02:40|33184.2|33164.2|33183.5|33163.5|33187.5|33167.5|33183.5|33163.5|17
1648753370000|2022-03-31 19:02:50|33183.8|33163.8|33183.2|33163.2|33198.6|33165.5|33182.9|33148.6|19
1648753380000|2022-03-31 19:03:00|33183.6|33163.6|33199.7|33149.7|33220.3|33166|33181.8|33131.2|26
1648753390000|2022-03-31 19:03:10|33199.6|33149.6|33213.3|33135.7|33213.3|33167.8|33183.1|33132.1|22
1648753400000|2022-03-31 19:03:20|33197|33147|33215.6|33132.1|33219.8|33166.6|33181.9|33128.7|26
1648753410000|2022-03-31 19:03:30|33213.5|33133.8|33214.5|33135.7|33217.4|33150|33199.2|33130.3|28
1648753420000|2022-03-31 19:03:40|33214.3|33136.8|33212.9|33135.9|33219|33150.5|33200|33131.4|25
1648753430000|2022-03-31 19:03:50|33197.2|33147.2|33198.5|33148.5|33209.1|33148.5|33196.7|33133.5|14
1648753440000|2022-03-31 19:04:00|33198.6|33148.6|33195.9|33145.9|33214|33149.2|33195.9|33133.6|17
1648753450000|2022-03-31 19:04:10|33196.3|33146.3|33181.6|33161.6|33196.4|33163|33181.5|33145.7|18
1648753460000|2022-03-31 19:04:20|33182.5|33162.5|33198.1|33148.1|33214|33166.6|33182.5|33122.9|21
1648753470000|2022-03-31 19:04:30|33197.8|33147.8|33199.8|33149.8|33210.8|33149.8|33196.3|33131.4|19
1648753480000|2022-03-31 19:04:40|33199.9|33149.9|33198.5|33148.5|33216.8|33149.9|33196.8|33123.7|21
1648753490000|2022-03-31 19:04:50|33199.2|33149.2|33210.2|33132.5|33215.6|33149.2|33197.1|33129|20
1648753500000|2022-03-31 19:05:00|33183.9|33163.9|33198.5|33148.5|33212.3|33164.1|33183.1|33136|23
1648753510000|2022-03-31 19:05:10|33198.1|33148.1|33212.8|33133.3|33218.4|33167.4|33187.4|33116.1|20
1648753520000|2022-03-31 19:05:20|33214.4|33130.9|33213.2|33132|33217.9|33136.3|33211.8|33125.6|18
1648753530000|2022-03-31 19:05:30|33215.1|33128.8|33215.4|33130.5|33219.8|33166.3|33185.7|33127.5|23
1648753540000|2022-03-31 19:05:40|33214.9|33129.9|33215.8|33132|33220.6|33134.9|33210.7|33125.6|22
1648753550000|2022-03-31 19:05:50|33215.6|33131.5|33207.8|33130.9|33216.5|33163.6|33181.5|33130.1|25
1648753560000|2022-03-31 19:06:00|33195.3|33145.3|33194.4|33144.4|33208.2|33146|33194.1|33130.5|22
1648753570000|2022-03-31 19:06:10|33194.5|33144.5|33208.1|33127.8|33211.2|33145.5|33194.5|33126.4|27
1648753580000|2022-03-31 19:06:20|33207.1|33128.7|33205.9|33126.8|33207.3|33142.6|33192.1|33126.2|28
1648753590000|2022-03-31 19:06:30|33192.4|33142.4|33191.7|33141.7|33205.9|33142.4|33191.6|33125|28
1648753600000|2022-03-31 19:06:40|33191.8|33141.8|33205.4|33125.3|33206.9|33142|33190.4|33123.3|19
1648753610000|2022-03-31 19:06:50|33191.4|33141.4|33206.6|33125.6|33209.7|33141.4|33191.4|33121|20
1648753620000|2022-03-31 19:07:00|33205.8|33128.1|33179.2|33159.2|33209.8|33159.2|33179.2|33122.9|10
1648753630000|2022-03-31 19:07:10|33179|33159|33193.2|33143.2|33210.4|33160.9|33179|33121.7|16
1648753640000|2022-03-31 19:07:20|33208.7|33123.7|33192.9|33142.9|33213.4|33142.9|33192.9|33120.5|17
1648753650000|2022-03-31 19:07:30|33193.1|33143.1|33192.8|33142.8|33206.9|33143.2|33192.6|33128.8|14
1648753660000|2022-03-31 19:07:40|33192.4|33142.4|33210.8|33128.8|33211.9|33159.9|33179.9|33127.7|15
1648753670000|2022-03-31 19:07:50|33210.6|33130.6|33175.4|33155.4|33213.4|33155.9|33174.5|33117.2|24
1648753680000|2022-03-31 19:08:00|33175.7|33155.7|33203.5|33123|33203.7|33155.7|33173.2|33123|28
1648753690000|2022-03-31 19:08:10|33202.4|33123.2|33203.9|33123.5|33205.4|33139.4|33189.1|33118.5|21
1648753700000|2022-03-31 19:08:20|33202.9|33123.8|33204.7|33124.3|33206.7|33139.7|33189.4|33121|22
1648753710000|2022-03-31 19:08:30|33203.8|33124.8|33207.3|33120.8|33209|33139.5|33189.3|33119.1|23
1648753720000|2022-03-31 19:08:40|33206.5|33122.7|33209.3|33120.4|33209.3|33127.9|33205.6|33120.4|14
1648753730000|2022-03-31 19:08:50|33208.7|33121.6|33218.5|33111|33225|33141.7|33190.5|33105|17
1648753740000|2022-03-31 19:09:00|33205.6|33124.2|33214.6|33125|33225.7|33125.6|33203|33113|19
1648753750000|2022-03-31 19:09:10|33215.5|33124.9|33209|33118.4|33215.5|33159.1|33175.9|33115.1|25
1648753760000|2022-03-31 19:09:20|33206.2|33124.2|33192.2|33142.2|33210.2|33157.4|33177.2|33115.9|25
1648753770000|2022-03-31 19:09:30|33192|33142|33194.4|33144.4|33204.8|33144.4|33192|33127.8|22
1648753780000|2022-03-31 19:09:40|33205.3|33127.5|33205.6|33128.5|33206.2|33142.6|33192|33126.6|17
1648753790000|2022-03-31 19:09:50|33206.7|33127.6|33189.5|33139.5|33208.6|33141.4|33189.3|33124.6|18
1648753800000|2022-03-31 19:10:00|33189.2|33139.2|33174.5|33154.5|33224.1|33154.5|33174.5|33109|26
1648753810000|2022-03-31 19:10:10|33175.9|33155.9|33203.1|33126.4|33205.5|33155.9|33175.9|33121.6|27
1648753820000|2022-03-31 19:10:20|33190.6|33140.6|33177.1|33157.1|33204.7|33157.1|33177.1|33122.9|15
1648753830000|2022-03-31 19:10:30|33176.9|33156.9|33209.8|33121.1|33210.6|33157|33176.9|33121.1|16
1648753840000|2022-03-31 19:10:40|33211.5|33119.4|33203|33127.4|33211.5|33162.5|33175.3|33119.4|20
1648753850000|2022-03-31 19:10:50|33183.1|33163.1|33176.4|33156.4|33227.7|33163.1|33176.4|33107.7|24
1648753860000|2022-03-31 19:11:00|33176.5|33156.5|33194.8|33144.8|33197.1|33159.4|33176.5|33142.7|25
1648753870000|2022-03-31 19:11:10|33195.1|33145.1|33195.5|33145.5|33210.5|33146|33193.6|33132.5|19
1648753880000|2022-03-31 19:11:20|33195.8|33145.8|33195.8|33145.8|33213.1|33148|33195.8|33129.2|18
1648753890000|2022-03-31 19:11:30|33195.6|33145.6|33213.8|33129.9|33213.8|33147.2|33195.5|33129.9|12
1648753900000|2022-03-31 19:11:40|33213.6|33129.6|33195.4|33145.4|33213.6|33145.9|33193.6|33129.5|19
1648753910000|2022-03-31 19:11:50|33195.2|33145.2|33198.3|33148.3|33211.1|33148.3|33195.2|33129|9
1648753920000|2022-03-31 19:12:00|33197.7|33147.7|33195.9|33145.9|33213.1|33162.6|33177.4|33128.5|23
1648753930000|2022-03-31 19:12:10|33207.6|33131.6|33196.8|33146.8|33212.6|33146.8|33194.7|33123.4|12
1648753940000|2022-03-31 19:12:20|33196.7|33146.7|33214.1|33130.1|33214.3|33146.7|33195.3|33127.5|17
1648753950000|2022-03-31 19:12:30|33213.8|33130|33195.4|33145.4|33213.9|33160.5|33179.5|33130|21
1648753960000|2022-03-31 19:12:40|33196|33146|33208.2|33132.4|33223.3|33147.9|33195|33124.4|25
1648753970000|2022-03-31 19:12:50|33195.9|33145.9|33196.8|33146.8|33209|33163|33182.1|33130.9|17
1648753980000|2022-03-31 19:13:00|33219.9|33127.1|33214.1|33132.2|33219.9|33134.7|33210.2|33127.1|16
1648753990000|2022-03-31 19:13:10|33216.6|33125|33181.3|33161.3|33216.6|33161.3|33180.1|33125|9
1648754000000|2022-03-31 19:13:20|33180.7|33160.7|33182.5|33162.5|33182.5|33162.5|33180.7|33160.7|7
1648754010000|2022-03-31 19:13:30|33182.7|33162.7|33194.5|33144.5|33213.4|33165.5|33181.9|33126.7|16
1648754020000|2022-03-31 19:13:40|33210.1|33126.1|33209|33130.9|33211.5|33162.8|33182.7|33126.1|20
1648754030000|2022-03-31 19:13:50|33209.5|33131.4|33214.5|33132.4|33216.4|33148.4|33196.3|33131.2|24
1648754040000|2022-03-31 19:14:00|33223.4|33125.7|33199.5|33149.5|33223.4|33163.6|33182.5|33125.7|25
1648754050000|2022-03-31 19:14:10|33199.4|33149.4|33216.5|33133.4|33224.3|33149.7|33199.2|33130|19
1648754060000|2022-03-31 19:14:20|33217.6|33133|33182.6|33162.6|33217.8|33163.2|33182.6|33131.2|20
1648754070000|2022-03-31 19:14:30|33182.4|33162.4|33182.6|33162.6|33183.8|33163.8|33181|33161|18
1648754080000|2022-03-31 19:14:40|33183.3|33163.3|33183|33163|33187.4|33167.4|33182.7|33162.7|18
1648754090000|2022-03-31 19:14:50|33183.4|33163.4|33198.3|33148.3|33214.3|33165.7|33183.4|33132.6|11
1648754100000|2022-03-31 19:15:00|33199.8|33149.8|33211.3|33134.8|33214.8|33161|33180.7|33125.8|23
1648754110000|2022-03-31 19:15:10|33211.6|33133.3|33217.6|33136.8|33217.6|33170.1|33183.1|33130.8|27
1648754120000|2022-03-31 19:15:20|33202.5|33152.5|33185.4|33165.4|33217.8|33167.8|33185.2|33128.5|29
1648754130000|2022-03-31 19:15:30|33185.3|33165.3|33186.7|33166.7|33187.2|33167.2|33185.3|33165.3|26
1648754140000|2022-03-31 19:15:40|33185.5|33165.5|33201.8|33151.8|33218.3|33167|33185.5|33139.9|26
1648754150000|2022-03-31 19:15:50|33201.9|33151.9|33216.5|33140.4|33221.2|33154.2|33201.2|33134.2|27
1648754160000|2022-03-31 19:16:00|33219.1|33139.9|33185.8|33165.8|33220|33166.5|33185|33136.7|23
1648754170000|2022-03-31 19:16:10|33185.7|33165.7|33185.6|33165.6|33187.2|33167.2|33184.1|33164.1|25
1648754180000|2022-03-31 19:16:20|33185.5|33165.5|33185.1|33165.1|33218.8|33167.5|33185.1|33134.7|25
1648754190000|2022-03-31 19:16:30|33186.8|33166.8|33185.3|33165.3|33187.6|33167.6|33185|33165|15
1648754200000|2022-03-31 19:16:40|33185.6|33165.6|33186|33166|33186.2|33166.2|33184.5|33164.5|20
1648754210000|2022-03-31 19:16:50|33185.5|33165.5|33200.5|33150.5|33200.5|33167.4|33184.8|33150.5|22
1648754220000|2022-03-31 19:17:00|33200.4|33150.4|33186.7|33166.7|33202.2|33167.5|33184|33150.4|15
1648754230000|2022-03-31 19:17:10|33189.2|33169.2|33184.3|33164.3|33217.4|33171.8|33183|33129.9|26
1648754240000|2022-03-31 19:17:20|33184.7|33164.7|33199|33149|33210.8|33164.7|33183.1|33133.1|21
1648754250000|2022-03-31 19:17:30|33199.1|33149.1|33185.8|33165.8|33212.3|33165.8|33182.6|33134.8|16
1648754260000|2022-03-31 19:17:40|33185.7|33165.7|33200.5|33150.5|33213.5|33166.4|33184.2|33136.9|23
1648754270000|2022-03-31 19:17:50|33199.8|33149.8|33200.7|33150.7|33214.2|33168|33184.3|33131.1|30
1648754280000|2022-03-31 19:18:00|33200.5|33150.5|33204.3|33154.3|33216.6|33168.8|33184.9|33141.1|30
1648754290000|2022-03-31 19:18:10|33204.7|33154.7|33190.2|33170.2|33205.2|33170.2|33187.6|33153.2|31
1648754300000|2022-03-31 19:18:20|33190.5|33170.5|33190.1|33170.1|33190.6|33170.6|33188.7|33168.7|24
1648754310000|2022-03-31 19:18:30|33188.8|33168.8|33192.7|33172.7|33192.8|33172.8|33188.8|33168.8|22
1648754320000|2022-03-31 19:18:40|33192.3|33172.3|33192.7|33172.7|33205.1|33172.7|33188|33155.1|24
1648754330000|2022-03-31 19:18:50|33188.8|33168.8|33188.3|33168.3|33195.8|33175.8|33186.4|33166.4|22
1648754340000|2022-03-31 19:19:00|33189.8|33169.8|33204.1|33154.1|33215.9|33171.2|33189.4|33139.4|20
1648754350000|2022-03-31 19:19:10|33205|33155|33189.1|33169.1|33205|33170.6|33188.1|33153.6|25
1648754360000|2022-03-31 19:19:20|33189|33169|33190.6|33170.6|33190.7|33170.7|33189|33169|10
1648754370000|2022-03-31 19:19:30|33190.9|33170.9|33192|33172|33192|33172|33188.3|33168.3|14
1648754380000|2022-03-31 19:19:40|33190.2|33170.2|33192.2|33172.2|33192.5|33172.5|33189.2|33169.2|19
1648754390000|2022-03-31 19:19:50|33191.6|33171.6|33192.4|33172.4|33192.4|33172.4|33190.2|33170.2|20
1648754400000|2022-03-31 19:20:00|33192.2|33172.2|33191.7|33171.7|33193.2|33173.2|33190|33170|14
1648754410000|2022-03-31 19:20:10|33191.6|33171.6|33190.6|33170.6|33192.4|33172.4|33189.9|33169.9|21
1648754420000|2022-03-31 19:20:20|33191.8|33171.8|33190.2|33170.2|33191.8|33171.8|33189|33169|16
1648754430000|2022-03-31 19:20:30|33190.1|33170.1|33189.7|33169.7|33192.6|33172.6|33189.5|33169.5|22
1648754440000|2022-03-31 19:20:40|33190.6|33170.6|33191.5|33171.5|33216.5|33173.8|33188.5|33138.3|24
1648754450000|2022-03-31 19:20:50|33191.4|33171.4|33191|33171|33204|33171.5|33189|33152|14
1648754460000|2022-03-31 19:21:00|33190|33170|33189.6|33169.6|33191.4|33171.4|33188.7|33168.7|14
1648754470000|2022-03-31 19:21:10|33190.1|33170.1|33204.9|33154.9|33204.9|33170.2|33186.9|33154.8|28
1648754480000|2022-03-31 19:21:20|33204.6|33154.6|33187.6|33167.6|33205.1|33168.8|33186.1|33153.9|29
1648754490000|2022-03-31 19:21:30|33187.3|33167.3|33186.9|33166.9|33188|33168|33186.2|33166.2|18
1648754500000|2022-03-31 19:21:40|33186.7|33166.7|33203.8|33153.8|33221.8|33168.8|33186|33127.2|15
1648754510000|2022-03-31 19:21:50|33189.8|33169.8|33206.1|33156.1|33219.4|33169.8|33187.4|33136.3|16
1648754520000|2022-03-31 19:22:00|33205.5|33155.5|33204.9|33154.9|33218.1|33155.5|33204|33138|15
1648754530000|2022-03-31 19:22:10|33204.7|33154.7|33187.4|33167.4|33205.9|33169|33187|33154.7|12
1648754540000|2022-03-31 19:22:20|33187.5|33167.5|33187.9|33167.9|33188.8|33168.8|33186.8|33166.8|24
1648754550000|2022-03-31 19:22:30|33188.2|33168.2|33188|33168|33189.2|33169.2|33187|33167|12
1648754560000|2022-03-31 19:22:40|33186.8|33166.8|33205.8|33155.8|33221.9|33166.8|33186.7|33139.8|25
1648754570000|2022-03-31 19:22:50|33206.2|33156.2|33188.9|33168.9|33217.9|33170.4|33188.3|33139.6|24
1648754580000|2022-03-31 19:23:00|33188.8|33168.8|33202.3|33152.3|33215.5|33169.3|33186.9|33138.5|30
1648754590000|2022-03-31 19:23:10|33202.1|33152.1|33204.8|33154.8|33204.8|33154.8|33202.1|33152.1|15
1648754600000|2022-03-31 19:23:20|33204.7|33154.7|33205.8|33155.8|33220|33171.2|33188.4|33142.9|19
1648754610000|2022-03-31 19:23:30|33207.3|33157.3|33192.1|33172.1|33220.5|33172.3|33189.4|33142.5|25
1648754620000|2022-03-31 19:23:40|33191.6|33171.6|33190|33170|33205.2|33172.3|33187.8|33154.3|26
1648754630000|2022-03-31 19:23:50|33191.5|33171.5|33206.6|33156.6|33220.7|33172.6|33190.4|33140.3|25
1648754640000|2022-03-31 19:24:00|33206.7|33156.7|33207.6|33157.6|33219.3|33157.9|33205.2|33141.8|23
1648754650000|2022-03-31 19:24:10|33207.7|33157.7|33192.5|33172.5|33208.5|33173.6|33189.8|33156.8|28
1648754660000|2022-03-31 19:24:20|33192.8|33172.8|33208.4|33158.4|33234.9|33177.1|33190.8|33131.2|31
1648754670000|2022-03-31 19:24:30|33226.9|33139.4|33222.1|33141.3|33226.9|33157|33207|33137.6|18
1648754680000|2022-03-31 19:24:40|33223.8|33137|33188.9|33168.9|33223.8|33171.7|33188.6|33137|17
1648754690000|2022-03-31 19:24:50|33189.1|33169.1|33190.7|33170.7|33192.2|33172.2|33189.1|33169.1|21
1648754700000|2022-03-31 19:25:00|33225.1|33137|33190.4|33170.4|33225.1|33170.4|33189.8|33137|27
1648754710000|2022-03-31 19:25:10|33192|33172|33190.3|33170.3|33192|33172|33188.8|33168.8|23
1648754720000|2022-03-31 19:25:20|33190.1|33170.1|33189.7|33169.7|33191.4|33171.4|33188.9|33168.9|17
1648754730000|2022-03-31 19:25:30|33190.1|33170.1|33188.7|33168.7|33193.3|33173.3|33188.3|33168.3|23
1648754740000|2022-03-31 19:25:40|33217.2|33140.2|33191.5|33171.5|33217.3|33172.9|33191.1|33140.2|26
1648754750000|2022-03-31 19:25:50|33190.9|33170.9|33191.6|33171.6|33191.7|33171.7|33189.5|33169.5|20
1648754760000|2022-03-31 19:26:00|33192.3|33172.3|33218.8|33143.4|33230.6|33173.1|33190.3|33134.8|23
1648754770000|2022-03-31 19:26:10|33218.7|33143.2|33221.6|33142.2|33228.6|33173.1|33192.7|33133.6|24
1648754780000|2022-03-31 19:26:20|33222.6|33142.3|33228.3|33138.5|33229.5|33158.2|33207.8|33135.5|20
1648754790000|2022-03-31 19:26:30|33207.7|33157.7|33191.3|33171.3|33231.3|33173.5|33189.4|33136.1|20
1648754800000|2022-03-31 19:26:40|33191.9|33171.9|33192.7|33172.7|33192.7|33172.7|33189.6|33169.6|18
1648754810000|2022-03-31 19:26:50|33192.2|33172.2|33191.3|33171.3|33192.7|33172.7|33190.5|33170.5|24
1648754820000|2022-03-31 19:27:00|33191.4|33171.4|33207|33157|33207.9|33173.2|33190.9|33155.8|29
1648754830000|2022-03-31 19:27:10|33207.3|33157.3|33194.2|33174.2|33222.5|33175.7|33192.5|33139.6|27
1648754840000|2022-03-31 19:27:20|33195.5|33175.5|33198.6|33178.6|33235.8|33179.2|33192.3|33136.6|33
1648754850000|2022-03-31 19:27:30|33198.5|33178.5|33228.4|33151.4|33240.5|33178.5|33193.8|33138.4|27
1648754860000|2022-03-31 19:27:40|33214.9|33164.9|33196.7|33176.7|33232|33177.1|33195|33147.6|21
1648754870000|2022-03-31 19:27:50|33197.1|33177.1|33197.4|33177.4|33197.5|33177.5|33193.7|33173.7|28
1648754880000|2022-03-31 19:28:00|33195.5|33175.5|33237.4|33151.2|33237.4|33176.6|33193.5|33142.8|24
1648754890000|2022-03-31 19:28:10|33233.3|33140|33194.1|33174.1|33233.7|33177.2|33190.6|33132|33
1648754900000|2022-03-31 19:28:20|33190.7|33170.7|33194|33174|33194.3|33174.3|33189.5|33169.5|18
1648754910000|2022-03-31 19:28:30|33194.1|33174.1|33194.4|33174.4|33194.5|33174.5|33192|33172|17
1648754920000|2022-03-31 19:28:40|33194.5|33174.5|33203.8|33183.8|33231.8|33183.8|33192.1|33154.6|12
1648754930000|2022-03-31 19:28:50|33202.4|33182.4|33194.7|33174.7|33202.4|33182.4|33193.4|33173.4|16
1648754940000|2022-03-31 19:29:00|33194.2|33174.2|33222.3|33144.3|33236.4|33175|33192.5|33131.5|23
1648754950000|2022-03-31 19:29:10|33209.3|33159.3|33192.8|33172.8|33224.1|33174.7|33191|33137.6|15
1648754960000|2022-03-31 19:29:20|33193.6|33173.6|33192.8|33172.8|33194.3|33174.3|33191.6|33171.6|12
1648754970000|2022-03-31 19:29:30|33193.5|33173.5|33194.6|33174.6|33223|33178|33190.2|33130|21
1648754980000|2022-03-31 19:29:40|33192.8|33172.8|33192.1|33172.1|33197.5|33177.5|33189.1|33169.1|26
1648754990000|2022-03-31 19:29:50|33193|33173|33193.7|33173.7|33217.9|33176.5|33190.3|33141.6|33
1648755000000|2022-03-31 19:30:00|33198.4|33178.4|33208.2|33158.2|33224.1|33181.5|33192.9|33132.3|30
1648755010000|2022-03-31 19:30:10|33224.5|33132.5|33219.1|33141.3|33224.5|33179.4|33197|33132.5|22
1648755020000|2022-03-31 19:30:20|33207.8|33157.8|33207.4|33157.4|33222.7|33175.3|33193.9|33133.8|18
1648755030000|2022-03-31 19:30:30|33207.8|33157.8|33225.6|33128.8|33225.6|33179.6|33195.3|33128.8|15
1648755040000|2022-03-31 19:30:40|33208.9|33158.9|33207.6|33157.6|33222.7|33158.9|33207.6|33135.3|5
1648755050000|2022-03-31 19:30:50|33206.9|33156.9|33193.2|33173.2|33223.3|33176.3|33193.2|33135.9|18
1648755060000|2022-03-31 19:31:00|33227.6|33138.9|33209.8|33159.8|33227.8|33160|33209.4|33138.9|10
1648755070000|2022-03-31 19:31:10|33209.4|33159.4|33191|33171|33210.5|33176.2|33190.3|33159.4|15
1648755080000|2022-03-31 19:31:20|33191.5|33171.5|33191.8|33171.8|33193|33173|33190.2|33170.2|13
1648755090000|2022-03-31 19:31:30|33192.2|33172.2|33206.6|33156.6|33219.3|33174.8|33192.2|33141.1|18
1648755100000|2022-03-31 19:31:40|33198.6|33178.6|33194.4|33174.4|33223.8|33178.6|33191.8|33130|25
1648755110000|2022-03-31 19:31:50|33194.2|33174.2|33191.3|33171.3|33194.4|33174.4|33190.7|33170.7|9
1648755120000|2022-03-31 19:32:00|33226.9|33138.1|33222.6|33141.7|33226.9|33141.7|33222.6|33135.8|14
1648755130000|2022-03-31 19:32:10|33223.1|33140.3|33192.6|33172.6|33223.1|33175.4|33192.2|33140.3|16
1648755140000|2022-03-31 19:32:20|33191.4|33171.4|33206.9|33156.9|33218.1|33174|33191.4|33141.5|9
1648755150000|2022-03-31 19:32:30|33208.1|33158.1|33192.6|33172.6|33228.6|33176.1|33192.6|33122.6|26
1648755160000|2022-03-31 19:32:40|33193.3|33173.3|33208.3|33158.3|33220.3|33174.3|33192.5|33142.5|24
1648755170000|2022-03-31 19:32:50|33208.4|33158.4|33192.8|33172.8|33208.4|33174.4|33192.1|33157|24
1648755180000|2022-03-31 19:33:00|33192.2|33172.2|33194.2|33174.2|33227.1|33175|33192.2|33140.4|28
1648755190000|2022-03-31 19:33:10|33194.3|33174.3|33194|33174|33195.6|33175.6|33192.1|33172.1|21
1648755200000|2022-03-31 19:33:20|33193.1|33173.1|33193.6|33173.6|33194.3|33174.3|33192.2|33172.2|16
1648755210000|2022-03-31 19:33:30|33194.6|33174.6|33194.4|33174.4|33222.1|33177.9|33193.6|33143.4|21
1648755220000|2022-03-31 19:33:40|33195.3|33175.3|33194.1|33174.1|33228.4|33177.4|33193.3|33125.9|18
1648755230000|2022-03-31 19:33:50|33195.3|33175.3|33217.5|33139.3|33226.7|33176.9|33190.3|33116.2|25
1648755240000|2022-03-31 19:34:00|33223.5|33122.9|33227.9|33121.5|33227.9|33172.3|33189.2|33121.5|19
1648755250000|2022-03-31 19:34:10|33194.7|33174.7|33203.4|33153.4|33221.3|33174.7|33190.2|33136.3|18
1648755260000|2022-03-31 19:34:20|33216.7|33138.3|33219.4|33138.7|33225.3|33157.4|33204.3|33135.4|17
1648755270000|2022-03-31 19:34:30|33218.4|33141.3|33201.7|33151.7|33218.4|33154.4|33201.3|33136.2|15
1648755280000|2022-03-31 19:34:40|33203.3|33153.3|33204.4|33154.4|33217.1|33169.6|33189.2|33138|12
1648755290000|2022-03-31 19:34:50|33204.5|33154.5|33192.6|33172.6|33216.5|33173.2|33189.4|33140.3|15
1648755300000|2022-03-31 19:35:00|33198.4|33178.4|33207.3|33157.3|33230.1|33178.4|33193|33132.9|28
1648755310000|2022-03-31 19:35:10|33207.5|33157.5|33206.4|33156.4|33222|33157.6|33205.7|33138.5|20
1648755320000|2022-03-31 19:35:20|33191.1|33171.1|33195|33175|33230.9|33175.2|33190.9|33116.3|23
1648755330000|2022-03-31 19:35:30|33194.6|33174.6|33219.3|33140.7|33223.9|33174.6|33194.6|33136.7|18
1648755340000|2022-03-31 19:35:40|33206.3|33156.3|33191.3|33171.3|33206.6|33171.3|33188|33156.3|12
1648755350000|2022-03-31 19:35:50|33191.2|33171.2|33204|33154|33219.4|33171.2|33188.1|33135.1|19
1648755360000|2022-03-31 19:36:00|33215.9|33140.2|33187.2|33167.2|33217.2|33169.4|33185|33135.6|18
1648755370000|2022-03-31 19:36:10|33188|33168|33201.9|33151.9|33218.4|33168|33188|33137.6|15
1648755380000|2022-03-31 19:36:20|33201.8|33151.8|33201.7|33151.7|33203.6|33153.6|33201.1|33151.1|18
1648755390000|2022-03-31 19:36:30|33200.9|33150.9|33216.8|33133.7|33226.2|33166.8|33186.7|33127.1|22
1648755400000|2022-03-31 19:36:40|33202.3|33152.3|33203.3|33153.3|33226.1|33174.3|33194.3|33126.2|26
1648755410000|2022-03-31 19:36:50|33203|33153|33201.2|33151.2|33213.4|33153|33199.3|33133.6|22
1648755420000|2022-03-31 19:37:00|33224.5|33127.7|33216.5|33133.5|33224.5|33138|33214.6|33127.7|21
1648755430000|2022-03-31 19:37:10|33216.2|33133.2|33197.8|33147.8|33223.7|33152|33197.8|33124.3|29
1648755440000|2022-03-31 19:37:20|33201.6|33151.6|33201.8|33151.8|33216.3|33151.8|33199.2|33125|17
1648755450000|2022-03-31 19:37:30|33201.4|33151.4|33184.5|33164.5|33202.9|33166.1|33183.5|33151.4|11
1648755460000|2022-03-31 19:37:40|33184.9|33164.9|33215.3|33130.3|33216.1|33166.2|33184.5|33127.5|10
1648755470000|2022-03-31 19:37:50|33217.9|33122.6|33217.3|33135.7|33221.2|33150.3|33197.1|33122.6|14
1648755480000|2022-03-31 19:38:00|33217.6|33134.9|33217.1|33130.8|33219.6|33137.6|33213.5|33126.3|19
1648755490000|2022-03-31 19:38:10|33218.3|33129|33191|33171|33223.2|33171|33180.7|33123.6|15
1648755500000|2022-03-31 19:38:20|33189.9|33169.9|33183.2|33163.2|33191.7|33171.7|33180.9|33160.9|13
1648755510000|2022-03-31 19:38:30|33184.7|33164.7|33196.9|33146.9|33197|33164.7|33183.3|33145.5|11
1648755520000|2022-03-31 19:38:40|33195.6|33145.6|33199.9|33149.9|33199.9|33149.9|33195.6|33145.6|13
1648755530000|2022-03-31 19:38:50|33198.4|33148.4|33190.5|33170.5|33199.9|33170.5|33179.1|33148.4|15
1648755540000|2022-03-31 19:39:00|33186.5|33166.5|33216.8|33122|33216.8|33167.5|33186.3|33121.4|22
1648755550000|2022-03-31 19:39:10|33201.2|33151.2|33220.2|33130.6|33227.6|33151.2|33201.2|33115|21
1648755560000|2022-03-31 19:39:20|33214.2|33136.7|33202.3|33152.3|33231|33171.6|33191.6|33128.8|21
1648755570000|2022-03-31 19:39:30|33203|33153|33184.8|33164.8|33206.4|33168.1|33184.5|33153|18
1648755580000|2022-03-31 19:39:40|33184.5|33164.5|33187.4|33167.4|33187.4|33167.4|33184.5|33164.5|14
1648755590000|2022-03-31 19:39:50|33186.6|33166.6|33183.7|33163.7|33188.4|33168.4|33180.3|33160.3|18
1648755600000|2022-03-31 19:40:00|33184.9|33164.9|33195.1|33145.1|33211.8|33167.2|33183.8|33121.6|22
1648755610000|2022-03-31 19:40:10|33211.8|33132|33191.1|33171.1|33215.7|33171.1|33184.7|33119.8|20
1648755620000|2022-03-31 19:40:20|33210.8|33126.4|33195.6|33145.6|33212.7|33171|33189.3|33120.4|15
1648755630000|2022-03-31 19:40:30|33195.7|33145.7|33196.3|33146.3|33212.3|33146.3|33194.5|33125.9|15
1648755640000|2022-03-31 19:40:40|33197.5|33147.5|33179.1|33159.1|33211.1|33167.1|33177.4|33128.4|19
1648755650000|2022-03-31 19:40:50|33178.5|33158.5|33185.2|33165.2|33210.3|33171.2|33178.5|33125.3|19
1648755660000|2022-03-31 19:41:00|33185.7|33165.7|33187.4|33167.4|33210|33169.6|33179.9|33125.9|21
1648755670000|2022-03-31 19:41:10|33186.6|33166.6|33187.8|33167.8|33207.1|33168.9|33179|33131.2|16
1648755680000|2022-03-31 19:41:20|33187.6|33167.6|33182.4|33162.4|33188.4|33168.4|33180.5|33160.5|11
1648755690000|2022-03-31 19:41:30|33182.9|33162.9|33215.6|33122.6|33215.6|33167.7|33182.8|33122.6|10
1648755700000|2022-03-31 19:41:40|33198.7|33148.7|33201.7|33151.7|33216.1|33166.9|33186|33129|26
1648755710000|2022-03-31 19:41:50|33202|33152|33198.8|33148.8|33212.4|33170.5|33182.3|33131.6|22
1648755720000|2022-03-31 19:42:00|33215|33139.4|33200.7|33150.7|33215|33152.7|33200.7|33139.4|18
1648755730000|2022-03-31 19:42:10|33201.1|33151.1|33187.1|33167.1|33201.1|33168|33186.4|33151.1|7
1648755740000|2022-03-31 19:42:20|33188.8|33168.8|33184.8|33164.8|33188.8|33168.8|33184.6|33164.6|15
1648755750000|2022-03-31 19:42:30|33186.6|33166.6|33188.9|33168.9|33222.7|33170.1|33186.4|33107.8|21
1648755760000|2022-03-31 19:42:40|33189.6|33169.6|33203.3|33153.3|33214.4|33169.6|33188.4|33134.7|19
1648755770000|2022-03-31 19:42:50|33204.2|33154.2|33200.1|33150.1|33214.7|33170.9|33189.6|33133.2|14
1648755780000|2022-03-31 19:43:00|33200|33150|33202.2|33152.2|33217|33169.6|33185.7|33131.7|21
1648755790000|2022-03-31 19:43:10|33213.2|33137.4|33202.8|33152.8|33214.3|33152.8|33199|33133.7|20
1648755800000|2022-03-31 19:43:20|33202.7|33152.7|33183.4|33163.4|33214.4|33173.1|33181.9|33127.6|25
1648755810000|2022-03-31 19:43:30|33184.1|33164.1|33186|33166|33212.3|33170.4|33183.6|33133.3|23
1648755820000|2022-03-31 19:43:40|33185|33165|33200|33150|33212.5|33167.1|33184.8|33136.5|19
1648755830000|2022-03-31 19:43:50|33201|33151|33186.8|33166.8|33201|33166.8|33183.3|33151|20
1648755840000|2022-03-31 19:44:00|33189.6|33169.6|33185.2|33165.2|33213.2|33174.1|33183.1|33136.2|18
1648755850000|2022-03-31 19:44:10|33192.3|33172.3|33186.1|33166.1|33200.7|33173.1|33184.6|33146.9|22
1648755860000|2022-03-31 19:44:20|33184.8|33164.8|33211.5|33132.6|33214.8|33171.5|33183|33123.5|31
1648755870000|2022-03-31 19:44:30|33200.5|33150.5|33187.7|33167.7|33214.7|33168.4|33186|33126.4|19
1648755880000|2022-03-31 19:44:40|33187.5|33167.5|33187.5|33167.5|33189.4|33169.4|33185.5|33165.5|17
1648755890000|2022-03-31 19:44:50|33187|33167|33190.4|33170.4|33215.1|33170.4|33185.8|33137.6|16
1648755900000|2022-03-31 19:45:00|33189.3|33169.3|33187.7|33167.7|33213.6|33170.4|33185.2|33134.1|23
1648755910000|2022-03-31 19:45:10|33187.4|33167.4|33197.2|33147.2|33197.2|33170|33179.8|33147.2|26
1648755920000|2022-03-31 19:45:20|33197.7|33147.7|33176.1|33156.1|33198|33163.4|33176.1|33141.3|27
1648755930000|2022-03-31 19:45:30|33177.3|33157.3|33195|33145|33210.4|33157.3|33177.3|33122.7|19
1648755940000|2022-03-31 19:45:40|33195.9|33145.9|33208.5|33124.3|33208.5|33146.5|33195.3|33124.3|13
1648755950000|2022-03-31 19:45:50|33193.5|33143.5|33178.3|33158.3|33209.8|33158.3|33175.7|33121.5|12
1648755960000|2022-03-31 19:46:00|33176.5|33156.5|33209.5|33124.9|33215.9|33164.3|33175.5|33124.9|27
1648755970000|2022-03-31 19:46:10|33210|33125.5|33181.1|33161.1|33211.5|33162.2|33179.9|33121.2|19
1648755980000|2022-03-31 19:46:20|33181.9|33161.9|33199.7|33149.7|33217.6|33163.2|33181.1|33132.9|27
1648755990000|2022-03-31 19:46:30|33201|33151|33185.1|33165.1|33201.2|33166.6|33183.2|33150.4|20
1648756000000|2022-03-31 19:46:40|33183.5|33163.5|33201.2|33151.2|33244.3|33164.8|33183.5|33115.7|30
1648756010000|2022-03-31 19:46:50|33201.8|33151.8|33202.7|33152.7|33224.1|33166.1|33184.3|33133.9|27
1648756020000|2022-03-31 19:47:00|33201.5|33151.5|33206.8|33156.8|33223.9|33167.6|33184.3|33144.5|28
1648756030000|2022-03-31 19:47:10|33205.9|33155.9|33199.2|33149.2|33225.7|33170.4|33183.9|33142.2|21
1648756040000|2022-03-31 19:47:20|33199.4|33149.4|33230.6|33143.9|33230.6|33159.5|33198.9|33140.5|25
1648756050000|2022-03-31 19:47:30|33233|33141|33229.3|33143.1|33233|33174.7|33182.7|33136.1|24
1648756060000|2022-03-31 19:47:40|33230.6|33141.1|33207|33157|33230.6|33162.5|33206.6|33141.1|33
1648756070000|2022-03-31 19:47:50|33208.3|33158.3|33191.3|33171.3|33224.8|33172.4|33190.1|33148.8|23
1648756080000|2022-03-31 19:48:00|33191.9|33171.9|33192|33172|33192.9|33172.9|33190.9|33170.9|20
1648756090000|2022-03-31 19:48:10|33191.9|33171.9|33191.4|33171.4|33223.6|33173|33188.7|33142.2|25
1648756100000|2022-03-31 19:48:20|33191.2|33171.2|33207.7|33157.7|33224.4|33172.3|33186.1|33143.5|24
1648756110000|2022-03-31 19:48:30|33223.3|33146.7|33220.3|33144.1|33230.2|33160.1|33200.7|33134|27
1648756120000|2022-03-31 19:48:40|33220.4|33144.2|33225|33148.9|33229|33172.6|33187.2|33140.2|35
1648756130000|2022-03-31 19:48:50|33226.2|33148.5|33190.1|33170.1|33228.8|33174.1|33189.6|33146.2|28
1648756140000|2022-03-31 19:49:00|33189.1|33169.1|33209.5|33159.5|33226.6|33172.6|33189|33133.8|24
1648756150000|2022-03-31 19:49:10|33208.3|33158.3|33194.5|33174.5|33225|33175.4|33184.3|33146.5|27
1648756160000|2022-03-31 19:49:20|33194.2|33174.2|33203.3|33183.3|33241.6|33188|33193.2|33132|29
1648756170000|2022-03-31 19:49:30|33227.6|33146.4|33205.4|33155.4|33239.1|33184.4|33188.5|33133.3|26
1648756180000|2022-03-31 19:49:40|33205.5|33155.5|33192.3|33172.3|33205.5|33174.2|33189.5|33155.5|17
1648756190000|2022-03-31 19:49:50|33192.4|33172.4|33188.3|33168.3|33228.9|33181.8|33187.3|33126.9|18
1648756200000|2022-03-31 19:50:00|33214.5|33139|33191.4|33171.4|33220|33175.7|33189.6|33139|28
1648756210000|2022-03-31 19:50:10|33190.2|33170.2|33193.1|33173.1|33193.6|33173.6|33189.4|33169.4|22
1648756220000|2022-03-31 19:50:20|33192.7|33172.7|33220|33137.9|33220|33174.2|33192.5|33137.9|17
1648756230000|2022-03-31 19:50:30|33219|33139.5|33193.9|33173.9|33224.5|33180.7|33188.8|33122.2|33
1648756240000|2022-03-31 19:50:40|33201.6|33151.6|33214.9|33139|33218.2|33183.6|33193|33132.2|22
1648756250000|2022-03-31 19:50:50|33208.3|33158.3|33201.1|33181.1|33222.6|33181.7|33190.1|33135.1|23
1648756260000|2022-03-31 19:51:00|33226.9|33147.3|33222|33141.2|33230.7|33184.5|33191.9|33130.9|27
1648756270000|2022-03-31 19:51:10|33221.5|33143.7|33220.3|33143.4|33223.9|33177.8|33197.8|33137.4|32
1648756280000|2022-03-31 19:51:20|33219.9|33143|33208.4|33158.4|33220.1|33158.5|33207.4|33142.8|17
1648756290000|2022-03-31 19:51:30|33212.1|33162.1|33229.9|33137.8|33230.5|33178.2|33190.1|33126.3|21
1648756300000|2022-03-31 19:51:40|33233.8|33139.1|33226.4|33141|33233.8|33179.3|33189.4|33132.6|20
1648756310000|2022-03-31 19:51:50|33209.4|33159.4|33208.7|33158.7|33226.5|33178.6|33195.1|33139.1|24
1648756320000|2022-03-31 19:52:00|33224|33142.7|33226.2|33140.6|33227.7|33161.5|33210.1|33134.3|25
1648756330000|2022-03-31 19:52:10|33223.2|33146.7|33225|33143.7|33227.6|33181.6|33190.2|33132.2|25
1648756340000|2022-03-31 19:52:20|33225.9|33145.1|33226.3|33140.2|33226.3|33177.5|33193.9|33140.2|32
1648756350000|2022-03-31 19:52:30|33223.7|33143.3|33220.6|33142.8|33225.3|33159.2|33207.3|33142.8|20
1648756360000|2022-03-31 19:52:40|33206.9|33156.9|33213.5|33163.5|33231.6|33174.2|33192.1|33135.1|32
1648756370000|2022-03-31 19:52:50|33213.4|33163.4|33207.1|33157.1|33237.2|33182.2|33192|33127.8|22
1648756380000|2022-03-31 19:53:00|33207.5|33157.5|33199.5|33179.5|33233.5|33183.6|33196.6|33140.5|29
1648756390000|2022-03-31 19:53:10|33196.9|33176.9|33194.5|33174.5|33199|33179|33193.7|33173.7|24
1648756400000|2022-03-31 19:53:20|33195.6|33175.6|33194.5|33174.5|33199.1|33179.1|33194.5|33174.5|18
1648756410000|2022-03-31 19:53:30|33195.4|33175.4|33197.1|33177.1|33198.1|33178.1|33193.9|33173.9|10
1648756420000|2022-03-31 19:53:40|33196.7|33176.7|33198.6|33178.6|33210.5|33181.9|33189.2|33157.5|20
1648756430000|2022-03-31 19:53:50|33193.9|33173.9|33192.7|33172.7|33201|33181|33191.6|33171.6|16
1648756440000|2022-03-31 19:54:00|33193|33173|33195.1|33175.1|33195.8|33175.8|33193|33173|17
1648756450000|2022-03-31 19:54:10|33194.6|33174.6|33196|33176|33197.3|33177.3|33192.8|33172.8|14
1648756460000|2022-03-31 19:54:20|33195.9|33175.9|33193.2|33173.2|33209.4|33177.2|33191.4|33158.4|18
1648756470000|2022-03-31 19:54:30|33194|33174|33193.3|33173.3|33221.2|33177|33192.1|33139.4|23
1648756480000|2022-03-31 19:54:40|33196.9|33176.9|33227.3|33150.9|33229.4|33178.6|33192.1|33140.1|27
1648756490000|2022-03-31 19:54:50|33227.5|33152.1|33214.4|33164.4|33231.9|33180|33200|33132.6|24
1648756500000|2022-03-31 19:55:00|33211.8|33161.8|33212.3|33162.3|33228.9|33179.4|33195.5|33147.5|27
1648756510000|2022-03-31 19:55:10|33212|33162|33213.1|33163.1|33237.9|33181.9|33195|33143.7|28
1648756520000|2022-03-31 19:55:20|33196.5|33176.5|33197.5|33177.5|33222.3|33180.6|33195|33145.4|30
1648756530000|2022-03-31 19:55:30|33198.4|33178.4|33196.7|33176.7|33227.7|33181.1|33194.7|33151.9|25
1648756540000|2022-03-31 19:55:40|33196.3|33176.3|33195.8|33175.8|33229.4|33178.3|33195.8|33143.6|27
1648756550000|2022-03-31 19:55:50|33196.2|33176.2|33197.8|33177.8|33211.3|33180.8|33195.8|33161|23
1648756560000|2022-03-31 19:56:00|33196.6|33176.6|33197.2|33177.2|33199|33179|33195.9|33175.9|23
1648756570000|2022-03-31 19:56:10|33196.9|33176.9|33214.2|33164.2|33227.5|33192.3|33196.7|33145.9|24
1648756580000|2022-03-31 19:56:20|33214|33164|33196.8|33176.8|33237.1|33183.4|33195.6|33137.6|34
1648756590000|2022-03-31 19:56:30|33196.5|33176.5|33199.6|33179.6|33228|33179.6|33196|33144.7|28
1648756600000|2022-03-31 19:56:40|33200.6|33180.6|33230.4|33130.1|33230.4|33181.8|33196|33130.1|29
1648756610000|2022-03-31 19:56:50|33199.1|33179.1|33215.6|33165.6|33215.7|33184.7|33198|33165.2|29
1648756620000|2022-03-31 19:57:00|33216.3|33166.3|33213.8|33163.8|33225.4|33182.9|33197.3|33149.2|24
1648756630000|2022-03-31 19:57:10|33213.7|33163.7|33213.9|33163.9|33228.3|33180.9|33195.6|33148.2|33
1648756640000|2022-03-31 19:57:20|33215.4|33165.4|33215.5|33165.5|33262.3|33182.3|33199.5|33136.8|27
1648756650000|2022-03-31 19:57:30|33213.9|33163.9|33214.5|33164.5|33229.1|33166.7|33213.3|33151|29
1648756660000|2022-03-31 19:57:40|33214.8|33164.8|33202.1|33182.1|33231|33183.6|33196.8|33137.1|29
1648756670000|2022-03-31 19:57:50|33201.1|33181.1|33217.2|33167.2|33231.6|33185.2|33198.7|33143.7|32
1648756680000|2022-03-31 19:58:00|33217.7|33167.7|33205.8|33185.8|33236.3|33190.1|33200.9|33136.1|36
1648756690000|2022-03-31 19:58:10|33204.1|33184.1|33201.4|33181.4|33230.9|33184.1|33198.5|33150.3|33
1648756700000|2022-03-31 19:58:20|33200.4|33180.4|33219.4|33169.4|33263.4|33184.8|33200.4|33142.4|37
1648756710000|2022-03-31 19:58:30|33222.6|33172.6|33209.2|33189.2|33262.9|33190.8|33205.6|33153.8|30
1648756720000|2022-03-31 19:58:40|33209.4|33189.4|33209.4|33189.4|33210.2|33190.2|33207.3|33187.3|26
1648756730000|2022-03-31 19:58:50|33209.1|33189.1|33214.7|33194.7|33216.4|33196.4|33208.9|33188.9|17
1648756740000|2022-03-31 19:59:00|33206.2|33186.2|33225.7|33175.7|33243.6|33194.2|33206.2|33148.8|28
1648756750000|2022-03-31 19:59:10|33215.5|33195.5|33211.7|33191.7|33215.5|33195.5|33209|33189|30
1648756760000|2022-03-31 19:59:20|33211.9|33191.9|33209.9|33189.9|33242.1|33207.3|33207.4|33156.5|34
1648756770000|2022-03-31 19:59:30|33210|33190|33215.9|33165.9|33246.4|33192.1|33208.7|33124.7|37
1648756780000|2022-03-31 19:59:40|33217.3|33167.3|33218.2|33168.2|33233.1|33191|33209.5|33144.7|37
1648756790000|2022-03-31 19:59:50|33218.1|33168.1|33237.3|33138.8|33239.6|33190.3|33203.2|33136.5|31
1648756800000|2022-03-31 20:00:00|33235.2|33141.7|33213.5|33163.5|33236.3|33184.5|33197.9|33141.7|36
1648756810000|2022-03-31 20:00:10|33213.7|33163.7|33216.7|33166.7|33229.2|33168.2|33213.6|33151.7|32
1648756820000|2022-03-31 20:00:20|33216.6|33166.6|33227.6|33151.4|33228.6|33168|33215.3|33151|30
1648756830000|2022-03-31 20:00:30|33227.5|33151.5|33294.7|33174.7|33297.6|33177.6|33215.8|33151.5|29
1648756840000|2022-03-31 20:00:40|33294.2|33174.2|33287.5|33167.5|33297.2|33177.2|33286.7|33166.7|34
1648756850000|2022-03-31 20:00:50|33290.1|33170.1|33290.5|33170.5|33292.7|33172.7|33286.7|33166.7|28
1648756860000|2022-03-31 20:01:00|33292.6|33172.6|33281.2|33161.2|33293.6|33173.6|33281|33161|27
1648756870000|2022-03-31 20:01:10|33281.5|33161.5|33281.7|33161.7|33284.8|33164.8|33280.8|33160.8|19
1648756880000|2022-03-31 20:01:20|33282.3|33162.3|33284.8|33164.8|33292.2|33172.2|33282.2|33162.2|18
1648756890000|2022-03-31 20:01:30|33285.6|33165.6|33290.9|33170.9|33291.4|33171.4|33282.3|33162.3|13
1648756900000|2022-03-31 20:01:40|33291.1|33171.1|33288.6|33168.6|33291.4|33171.4|33287.8|33167.8|21
1648756910000|2022-03-31 20:01:50|33289.6|33169.6|33293.1|33173.1|33297.3|33177.3|33287.8|33167.8|19
1648756920000|2022-03-31 20:02:00|33291.8|33171.8|33292.6|33172.6|33293.7|33173.7|33291.5|33171.5|16
1648756930000|2022-03-31 20:02:10|33292.8|33172.8|33286.6|33166.6|33293.2|33173.2|33286.6|33166.6|18
1648756940000|2022-03-31 20:02:20|33301.2|33181.2|33285.5|33177.2|33301.2|33183.2|33283.7|33170.8|26
1648756950000|2022-03-31 20:02:30|33288.3|33168.3|33248.9|33143.5|33289.7|33169.7|33219.1|33124.9|30
1648756960000|2022-03-31 20:02:40|33248.8|33146.2|33249.7|33136.4|33255.8|33146.2|33230.6|33114.7|32
1648756970000|2022-03-31 20:02:50|33237.6|33145.1|33254.1|33142.7|33267.4|33154|33237.6|33124.4|34
1648756980000|2022-03-31 20:03:00|33252.4|33137.4|33218.9|33198.9|33270.9|33199.4|33218.9|33131.8|24
1648756990000|2022-03-31 20:03:10|33249.6|33160.9|33252.1|33140.5|33269.4|33169.4|33249.6|33136|27
1648757000000|2022-03-31 20:03:20|33252.5|33150.7|33263.8|33143.8|33269.3|33157.5|33252.5|33139.6|26
1648757010000|2022-03-31 20:03:30|33263.3|33143.3|33261.2|33142.4|33264.6|33147.8|33254.6|33137.4|18
1648757020000|2022-03-31 20:03:40|33257.4|33144.4|33255.9|33135.9|33261.8|33146.7|33255.3|33135.9|26
1648757030000|2022-03-31 20:03:50|33254.7|33134.7|33242.2|33122.2|33254.7|33165.9|33242.2|33122.2|17
1648757040000|2022-03-31 20:04:00|33248.1|33128.1|33249|33137.7|33263.2|33162.6|33241|33123.5|30
1648757050000|2022-03-31 20:04:10|33247.9|33135.3|33252.7|33143.7|33257.5|33149.8|33239.9|33133.8|17
1648757060000|2022-03-31 20:04:20|33253.4|33145.3|33249|33129|33259.4|33147|33246.8|33126.8|31
1648757070000|2022-03-31 20:04:30|33248.1|33128.1|33270.5|33150.5|33270.5|33151.9|33245.1|33125.1|36
1648757080000|2022-03-31 20:04:40|33271.7|33151.7|33273.3|33153.3|33273.6|33153.6|33258.2|33138.2|26
1648757090000|2022-03-31 20:04:50|33265.7|33145.7|33255.9|33144|33269.3|33149.3|33255.9|33143.5|39
1648757100000|2022-03-31 20:05:00|33258.5|33138.5|33253.7|33157.5|33262.8|33158.1|33253.7|33138.5|38
1648757110000|2022-03-31 20:05:10|33254.3|33157.7|33272.2|33152.2|33275|33158|33245.8|33150.2|31
1648757120000|2022-03-31 20:05:20|33270.7|33150.7|33260.5|33157.7|33272.4|33160.5|33256.1|33150.3|38
1648757130000|2022-03-31 20:05:30|33258.7|33158.6|33256.7|33162.7|33258.7|33164.3|33248.8|33158.6|36
1648757140000|2022-03-31 20:05:40|33255.4|33162.6|33251.7|33163.2|33256.2|33163.9|33247.4|33159.3|34
1648757150000|2022-03-31 20:05:50|33251.4|33162.9|33241.2|33158.6|33260|33164.3|33240.7|33157.7|32
1648757160000|2022-03-31 20:06:00|33224.6|33174.6|33224.6|33174.6|33243.4|33174.6|33224.6|33159|22
1648757170000|2022-03-31 20:06:10|33225.1|33175.1|33238.7|33161.7|33239.4|33176.9|33224.5|33161.3|22
1648757180000|2022-03-31 20:06:20|33238.8|33162.5|33237.4|33161.6|33242|33175.2|33224.1|33159.8|12
1648757190000|2022-03-31 20:06:30|33243.7|33158.8|33224.7|33174.7|33244.8|33174.7|33224.2|33156.1|12
1648757200000|2022-03-31 20:06:40|33237.8|33162.3|33222.9|33172.9|33237.8|33175.5|33222.5|33159.7|16
1648757210000|2022-03-31 20:06:50|33222.8|33172.8|33223.7|33173.7|33236.7|33173.7|33222.6|33159.2|14
1648757220000|2022-03-31 20:07:00|33223.4|33173.4|33235.1|33159.4|33235.1|33173.6|33220.4|33158.4|16
1648757230000|2022-03-31 20:07:10|33235.2|33159.6|33222.7|33172.7|33235.2|33173.2|33221.9|33159.6|13
1648757240000|2022-03-31 20:07:20|33220.9|33170.9|33206.2|33186.2|33222.1|33186.2|33205.6|33170.8|11
1648757250000|2022-03-31 20:07:30|33206.5|33186.5|33235.9|33157|33237.9|33186.7|33206.5|33156.8|14
1648757260000|2022-03-31 20:07:40|33237.3|33156.9|33235.6|33155.5|33237.8|33173.3|33221.8|33155.5|13
1648757270000|2022-03-31 20:07:50|33236.6|33156|33206.9|33186.9|33237.1|33186.9|33206.9|33155.5|15
1648757280000|2022-03-31 20:08:00|33204.9|33184.9|33220.9|33170.9|33221.5|33186.1|33204.9|33169.2|10
1648757290000|2022-03-31 20:08:10|33221.5|33171.5|33234.9|33157|33237.3|33172.8|33220.8|33157|12
1648757300000|2022-03-31 20:08:20|33236.3|33156.8|33222.7|33172.7|33236.9|33172.7|33222.7|33155.5|10
1648757310000|2022-03-31 20:08:30|33236.4|33159.7|33220.5|33170.5|33236.4|33172.5|33220.4|33159.7|16
1648757320000|2022-03-31 20:08:40|33221.2|33171.2|33235.5|33159|33236.6|33171.5|33220.6|33154.7|15
1648757330000|2022-03-31 20:08:50|33236.9|33157.8|33206.1|33186.1|33237.4|33186.5|33204|33157.8|13
1648757340000|2022-03-31 20:09:00|33206.2|33186.2|33233.1|33156.2|33241|33186.8|33204.9|33154.7|15
1648757350000|2022-03-31 20:09:10|33238.2|33156.3|33207.2|33187.2|33238.2|33188.7|33206.3|33156.2|18
1648757360000|2022-03-31 20:09:20|33207.3|33187.3|33236|33116|33247.4|33187.8|33207.2|33114.4|33
1648757370000|2022-03-31 20:09:30|33236.2|33116.2|33233.1|33122.1|33254.5|33134.5|33229.1|33113.5|34
1648757380000|2022-03-31 20:09:40|33234.4|33121|33236.4|33116.4|33260.4|33140.4|33231.2|33115.5|32
1648757390000|2022-03-31 20:09:50|33237.7|33117.7|33241.6|33121.6|33245.9|33125.9|33236.8|33116.8|22
1648757400000|2022-03-31 20:10:00|33241.4|33121.4|33243.3|33123.3|33243.9|33123.9|33238|33118|11
1648757410000|2022-03-31 20:10:10|33242.5|33122.5|33248.3|33128.3|33250.2|33130.2|33239.8|33119.8|15
1648757420000|2022-03-31 20:10:20|33247.1|33127.1|33235|33115|33252|33132|33235|33115|16
1648757430000|2022-03-31 20:10:30|33236.6|33116.6|33239.5|33119.5|33241.8|33121.8|33235|33115|17
1648757440000|2022-03-31 20:10:40|33240.9|33120.9|33237.9|33117.9|33243.2|33123.2|33233.5|33113.5|18
1648757450000|2022-03-31 20:10:50|33238.3|33118.3|33231.3|33111.3|33243.6|33123.6|33230.9|33111.3|20
1648757460000|2022-03-31 20:11:00|33232.5|33112.5|33236.5|33116.5|33240.3|33120.3|33232.5|33112.5|17
1648757470000|2022-03-31 20:11:10|33234.5|33114.5|33242.1|33122.1|33242.4|33122.4|33232.9|33114.5|12
1648757480000|2022-03-31 20:11:20|33242.5|33122.5|33243.6|33123.6|33246|33126|33239.4|33119.4|21
1648757490000|2022-03-31 20:11:30|33245.7|33125.7|33238.4|33118.4|33245.7|33125.7|33236.1|33116.1|21
1648757500000|2022-03-31 20:11:40|33238.3|33118.3|33240.7|33120.7|33242.4|33122.4|33237.2|33117.2|17
1648757510000|2022-03-31 20:11:50|33240.6|33120.6|33245|33125|33245.8|33125.8|33238.5|33118.5|12
1648757520000|2022-03-31 20:12:00|33244.3|33124.3|33249.8|33129.8|33260.4|33140.4|33239.6|33121.6|20
1648757530000|2022-03-31 20:12:10|33252.4|33132.4|33246|33126|33260.9|33140.9|33244.8|33124.8|19
1648757540000|2022-03-31 20:12:20|33247.8|33127.8|33238.6|33118.6|33250|33130|33238.5|33118.6|19
1648757550000|2022-03-31 20:12:30|33252.6|33132.6|33242.6|33122.6|33252.6|33132.6|33242.1|33122.1|12
1648757560000|2022-03-31 20:12:40|33243|33123|33238.9|33118.9|33246.7|33126.7|33237.9|33117.9|12
1648757570000|2022-03-31 20:12:50|33240.4|33120.4|33240.2|33120.2|33240.5|33120.5|33238.3|33118.3|18
1648757580000|2022-03-31 20:13:00|33239.6|33119.6|33236.1|33116.1|33244.5|33130|33226|33115.7|12
1648757590000|2022-03-31 20:13:10|33241.8|33121.8|33236.8|33116.8|33244.1|33124.1|33232.7|33113.8|15
1648757600000|2022-03-31 20:13:20|33236.3|33117.1|33236.8|33116.8|33238.2|33118.2|33234.4|33114.4|10
1648757610000|2022-03-31 20:13:30|33237.1|33117.1|33238.5|33118.5|33240.8|33120.8|33235.6|33115.6|8
1648757620000|2022-03-31 20:13:40|33242.4|33122.4|33227|33120.9|33242.4|33122.4|33227|33113.2|13
1648757630000|2022-03-31 20:13:50|33229.5|33118.2|33242.1|33122.1|33259|33139|33229.5|33113|13
1648757640000|2022-03-31 20:14:00|33243|33123|33246.5|33126.5|33246.5|33126.5|33237.6|33117.6|15
1648757650000|2022-03-31 20:14:10|33244.6|33124.6|33237.2|33117.2|33244.7|33124.7|33237.1|33117.1|12
1648757660000|2022-03-31 20:14:20|33237.3|33117.3|33241.4|33121.4|33244.6|33124.6|33236.3|33116.3|7
1648757670000|2022-03-31 20:14:30|33241.9|33121.9|33240.2|33120.2|33242.9|33122.9|33238.1|33118.1|8
1648757680000|2022-03-31 20:14:40|33239.8|33119.8|33239.3|33119.3|33239.8|33119.8|33239.2|33119.2|4
1648757690000|2022-03-31 20:14:50|33228|33132.3|33237.3|33117.3|33240.4|33132.3|33228|33114.7|15
1648757700000|2022-03-31 20:15:00|33236.1|33116.1|33238.9|33118.9|33249.6|33129.6|33234.1|33114.1|28
1648757710000|2022-03-31 20:15:10|33242.6|33122.6|33241.5|33121.5|33244.6|33124.6|33237.8|33117.8|16
1648757720000|2022-03-31 20:15:20|33240.8|33120.8|33243.1|33123.1|33244.3|33124.3|33238.6|33119.4|9
1648757730000|2022-03-31 20:15:30|33240.7|33120.7|33242.2|33122.2|33244.8|33124.8|33238|33118|10
1648757740000|2022-03-31 20:15:40|33242.1|33122.1|33244.3|33124.3|33244.3|33124.3|33235.7|33115.7|20
1648757750000|2022-03-31 20:15:50|33240.5|33120.5|33235.6|33115.6|33240.6|33120.6|33233.6|33113.6|12
1648757760000|2022-03-31 20:16:00|33240.7|33120.7|33239.4|33119.4|33240.7|33120.7|33235.2|33115.2|13
1648757770000|2022-03-31 20:16:10|33237.6|33117.6|33237.3|33117.3|33243.7|33123.7|33237|33117|12
1648757780000|2022-03-31 20:16:20|33236.7|33116.7|33230.4|33119.4|33244.1|33130.3|33230.4|33113.6|14
1648757790000|2022-03-31 20:16:30|33233.6|33113.6|33237.4|33117.4|33250.3|33130.3|33232.4|33112.4|30
1648757800000|2022-03-31 20:16:40|33237.6|33117.6|33240.2|33120.2|33242.6|33122.6|33231.1|33111.1|19
1648757810000|2022-03-31 20:16:50|33240.7|33120.7|33239.4|33119.4|33242.7|33122.7|33237.6|33117.6|12
1648757820000|2022-03-31 20:17:00|33239.3|33119.3|33234.8|33114.8|33239.3|33119.3|33234.8|33114.8|14
1648757830000|2022-03-31 20:17:10|33233.4|33118|33232.8|33112.8|33243.5|33123.5|33232.7|33112.8|19
1648757840000|2022-03-31 20:17:20|33235.3|33115.3|33235.5|33115.5|33240.6|33120.6|33233.2|33113.2|15
1648757850000|2022-03-31 20:17:30|33236.6|33116.6|33236.7|33116.7|33237.5|33117.5|33234.7|33114.7|15
1648757860000|2022-03-31 20:17:40|33236|33116|33238.8|33118.8|33240.7|33120.7|33235.9|33115.9|6
1648757870000|2022-03-31 20:17:50|33234.7|33114.7|33242.9|33122.9|33248.3|33128.3|33230.5|33114.7|19
1648757880000|2022-03-31 20:18:00|33248.4|33128.4|33236|33116|33248.4|33128.4|33229.2|33109.2|22
1648757890000|2022-03-31 20:18:10|33236.7|33116.7|33239.9|33119.9|33244.3|33124.3|33236.7|33116.7|14
1648757900000|2022-03-31 20:18:20|33239|33119|33237.3|33117.3|33239.6|33119.9|33233.8|33117.3|7
1648757910000|2022-03-31 20:18:30|33237.5|33117.5|33230.3|33123|33237.5|33123|33230.3|33117.5|4
1648757920000|2022-03-31 20:18:40|33227.1|33125.8|33231.7|33122|33233.7|33125.8|33227.1|33120.4|10
1648757930000|2022-03-31 20:18:50|33235.9|33115.9|33246|33126|33246|33126.5|33231.9|33115.8|11
1648757940000|2022-03-31 20:19:00|33244.7|33124.7|33236.3|33121.9|33245.7|33125.7|33236.3|33121.3|9
1648757950000|2022-03-31 20:19:10|33237.3|33121.6|33231.6|33124|33237.3|33124.8|33231.4|33121.5|7
1648757960000|2022-03-31 20:19:20|33233.6|33121.2|33242.4|33122.4|33242.4|33122.4|33233.6|33116.5|9
1648757970000|2022-03-31 20:19:30|33242.3|33122.3|33233.8|33113.8|33243.2|33123.2|33233.8|33113.8|11
1648757980000|2022-03-31 20:19:40|33236.9|33116.9|33247.3|33127.3|33247.3|33127.3|33228.1|33108.1|13
1648757990000|2022-03-31 20:19:50|33237.1|33121.4|33242.3|33122.3|33242.6|33125.9|33236.5|33119.9|6
1648758000000|2022-03-31 20:20:00|33237.2|33122.7|33223|33128.1|33248.7|33133.7|33220.4|33115.9|29
1648758010000|2022-03-31 20:20:10|33222.9|33128.3|33215.8|33134.7|33225.2|33152.1|33201.8|33126.7|24
1648758020000|2022-03-31 20:20:20|33215.7|33136.1|33217.4|33134.5|33217.4|33136.6|33215|33132.9|11
1648758030000|2022-03-31 20:20:30|33217.3|33134.6|33187.2|33167.2|33220.2|33167.2|33187.1|33133.4|14
1648758040000|2022-03-31 20:20:40|33215.6|33137.3|33222.2|33128.2|33222.3|33154.2|33204.2|33125.7|12
1648758050000|2022-03-31 20:20:50|33222.1|33129.3|33222.4|33128.2|33243.7|33165.8|33185.8|33107.9|25
1648758060000|2022-03-31 20:21:00|33216.7|33134.8|33215.7|33138.7|33219.4|33151.9|33200.7|33132.6|11
1648758070000|2022-03-31 20:21:10|33216.6|33134.5|33210.8|33133|33216.6|33152.3|33201.2|33121|18
1648758080000|2022-03-31 20:21:20|33212.1|33132.9|33202.1|33152.1|33215.8|33152.1|33201.3|33129.3|12
1648758090000|2022-03-31 20:21:30|33187.5|33167.5|33214|33094|33214|33167.6|33186.6|33094|9
1648758100000|2022-03-31 20:21:40|33220|33133.9|33218.1|33123.9|33247.2|33144.8|33194.8|33115.4|35
1648758110000|2022-03-31 20:21:50|33219.4|33121.2|33227.7|33133.4|33236.3|33138.1|33216.9|33112.4|28
1648758120000|2022-03-31 20:22:00|33222.6|33134.9|33234.6|33129.9|33236.1|33155.3|33205.3|33113.8|30
1648758130000|2022-03-31 20:22:10|33234.4|33132|33216.2|33124.9|33243|33148.9|33198.9|33121.9|30
1648758140000|2022-03-31 20:22:20|33212.5|33127.7|33222.1|33121.5|33237.6|33131.3|33212.5|33115.5|31
1648758150000|2022-03-31 20:22:30|33223|33122|33232.1|33116.7|33237.2|33135.8|33219.2|33114.4|27
1648758160000|2022-03-31 20:22:40|33237.1|33117.1|33220|33123|33237.5|33126.4|33219.1|33117.1|18
1648758170000|2022-03-31 20:22:50|33219.4|33122.2|33217.3|33129|33220|33129|33217.3|33122.2|9
1648758180000|2022-03-31 20:23:00|33216.8|33127.5|33217.6|33125.3|33239.8|33139|33214.7|33119.1|24
1648758190000|2022-03-31 20:23:10|33215.3|33123.5|33222|33132.8|33240.6|33134.3|33215.3|33111.5|29
1648758200000|2022-03-31 20:23:20|33222.6|33133.1|33216.4|33134.6|33239|33149.7|33199.7|33121.8|21
1648758210000|2022-03-31 20:23:30|33216.7|33134.7|33224.9|33128.5|33224.9|33138.4|33214.3|33128.5|11
1648758220000|2022-03-31 20:23:40|33221.3|33134.5|33221|33136.5|33223.1|33138.6|33219.5|33130.9|14
1648758230000|2022-03-31 20:23:50|33222.6|33127.9|33187.9|33167.9|33222.6|33167.9|33187.7|33127.9|8
1648758240000|2022-03-31 20:24:00|33187.7|33167.7|33186.6|33166.6|33221.5|33171|33186.6|33127.3|8
1648758250000|2022-03-31 20:24:10|33187.7|33167.7|33215.9|33140|33216.7|33168|33187.7|33137.8|5
1648758260000|2022-03-31 20:24:20|33200.6|33150.6|33201.9|33151.9|33226.4|33152.2|33200.6|33137.8|15
1648758270000|2022-03-31 20:24:30|33227.3|33124.2|33230.2|33114.4|33234.4|33151.4|33201.2|33114.4|22
1648758280000|2022-03-31 20:24:40|33225.5|33105.5|33225.3|33134|33246.4|33166.8|33186.8|33105.5|30
1648758290000|2022-03-31 20:24:50|33223.3|33134.1|33215.8|33136.7|33233.8|33138.3|33215.8|33105|27
1648758300000|2022-03-31 20:25:00|33214.3|33109|33219|33125.6|33219.3|33129.3|33213.9|33109|17
1648758310000|2022-03-31 20:25:10|33218.3|33127.6|33223.6|33116.5|33236.4|33140.8|33215.6|33110.5|29
1648758320000|2022-03-31 20:25:20|33223.2|33122|33220.8|33137.2|33226.5|33169.1|33187.1|33122|17
1648758330000|2022-03-31 20:25:30|33219.4|33137.8|33231.7|33118.4|33236.1|33157.5|33197.2|33107.8|14
1648758340000|2022-03-31 20:25:40|33231.6|33118.9|33219.4|33136.6|33231.6|33155.6|33204.5|33118.9|26
1648758350000|2022-03-31 20:25:50|33219.6|33136.3|33203.2|33153.2|33220.2|33153.2|33202.3|33134.4|18
1648758360000|2022-03-31 20:26:00|33202.8|33152.8|33201.9|33151.9|33224.4|33152.8|33197.6|33129.5|17
1648758370000|2022-03-31 20:26:10|33201.7|33151.7|33230.4|33128.6|33240.2|33152.1|33199.8|33114.1|24
1648758380000|2022-03-31 20:26:20|33230.6|33127.9|33222.5|33125.1|33240.5|33133.9|33218.9|33124.5|33
1648758390000|2022-03-31 20:26:30|33221.4|33127|33221|33121.8|33240.3|33149.7|33199.7|33112.6|26
1648758400000|2022-03-31 20:26:40|33220.4|33125.7|33216.8|33129.9|33220.6|33129.9|33216.8|33123.1|11
1648758410000|2022-03-31 20:26:50|33189.7|33169.7|33214.5|33133.9|33215.6|33169.7|33189.7|33130.1|10
1648758420000|2022-03-31 20:27:00|33214.3|33133.1|33199.1|33149.1|33216.1|33149.1|33199.1|33128.9|11
1648758430000|2022-03-31 20:27:10|33199|33149|33215.7|33127.1|33226.4|33150|33198.4|33122|21
1648758440000|2022-03-31 20:27:20|33188|33168|33212.7|33130.3|33216.8|33168|33187.6|33127.4|9
1648758450000|2022-03-31 20:27:30|33213.9|33128.6|33219.2|33136|33231.5|33155.2|33204.5|33128.6|21
1648758460000|2022-03-31 20:27:40|33218.9|33136.6|33235.6|33134.8|33252.2|33145.2|33218.4|33120.6|32
1648758470000|2022-03-31 20:27:50|33230.1|33124.3|33245.4|33127.1|33245.4|33145.5|33223.1|33117.6|33
1648758480000|2022-03-31 20:28:00|33238.8|33127|33237.8|33123.2|33247.3|33133.9|33230.8|33117|32
1648758490000|2022-03-31 20:28:10|33241.1|33123.1|33232.2|33135.9|33244.3|33137.7|33228.4|33123.1|32
1648758500000|2022-03-31 20:28:20|33232.3|33134.7|33230.2|33140.9|33243.5|33163.1|33213.1|33127|26
1648758510000|2022-03-31 20:28:30|33240.3|33120.3|33234.3|33130.4|33254.4|33146.6|33223.9|33119.6|31
1648758520000|2022-03-31 20:28:40|33240.5|33120.5|33238.1|33143|33248.4|33147.1|33225|33120.5|36
1648758530000|2022-03-31 20:28:50|33235.6|33140.6|33227.7|33133.3|33239.2|33163.4|33211.8|33133.3|29
1648758540000|2022-03-31 20:29:00|33233|33133.6|33226.7|33139.8|33233|33142|33225.3|33133.6|22
1648758550000|2022-03-31 20:29:10|33226.2|33138.3|33225.3|33143.1|33250.8|33173.9|33192.4|33115.9|28
1648758560000|2022-03-31 20:29:20|33223.9|33144.6|33229.2|33138.2|33229.2|33159.3|33209.3|33138.2|10
1648758570000|2022-03-31 20:29:30|33225.5|33143.7|33211.7|33161.7|33238.5|33175.2|33195.2|33133.7|21
1648758580000|2022-03-31 20:29:40|33226.8|33146.9|33213.3|33163.3|33233.8|33163.4|33211.8|33142.3|27
1648758590000|2022-03-31 20:29:50|33237.9|33136.1|33226.6|33142.2|33245|33151.7|33226.6|33136.1|22
1648758600000|2022-03-31 20:30:00|33211|33161|33247.3|33127.3|33252.2|33161|33211|33119.1|36
1648758610000|2022-03-31 20:30:10|33245.4|33125.4|33238.4|33135.1|33248.1|33138.5|33238.4|33125.4|17
1648758620000|2022-03-31 20:30:20|33235.4|33137.7|33230.6|33144.2|33235.4|33144.2|33230.6|33137.7|6
1648758630000|2022-03-31 20:30:30|33198.1|33178.1|33198.2|33178.2|33199.2|33179.2|33197.8|33177.8|8
1648758640000|2022-03-31 20:30:40|33198.5|33178.5|33229.1|33150.6|33229.1|33178.8|33197.9|33150.6|7
1648758650000|2022-03-31 20:30:50|33242.4|33150.5|33229.8|33143.3|33243.8|33179.7|33197.5|33143.3|20
1648758660000|2022-03-31 20:31:00|33234|33138.8|33216|33166|33234|33179.8|33197.4|33138.8|18
1648758670000|2022-03-31 20:31:10|33215.6|33165.6|33199.4|33179.4|33228.7|33182.2|33195.2|33145.9|23
1648758680000|2022-03-31 20:31:20|33198.2|33178.2|33213|33163|33240.3|33179.1|33197.8|33130.3|17
1648758690000|2022-03-31 20:31:30|33215.1|33165.1|33233.6|33135.8|33248.8|33179.6|33195.6|33134.5|32
1648758700000|2022-03-31 20:31:40|33233.1|33139.8|33184.1|33164.1|33248.2|33176.9|33184.1|33138|30
1648758710000|2022-03-31 20:31:50|33226.6|33148|33232|33146.3|33245.3|33151.4|33226.6|33138.7|26
1648758720000|2022-03-31 20:32:00|33246.3|33143.8|33235.7|33142.8|33247.9|33178.6|33195.5|33139.2|23
1648758730000|2022-03-31 20:32:10|33235.1|33140.5|33227.6|33147.9|33247.8|33179.4|33199.4|33140.4|28
1648758740000|2022-03-31 20:32:20|33227.1|33148.3|33229.1|33151.4|33232.9|33164.2|33214.2|33146.8|10
1648758750000|2022-03-31 20:32:30|33230.2|33149|33231.5|33151.6|33237.6|33166.1|33211.5|33143.7|17
1648758760000|2022-03-31 20:32:40|33229.6|33151.4|33234.2|33151.9|33261.4|33168.3|33214.3|33138.6|25
1648758770000|2022-03-31 20:32:50|33236.6|33147.8|33249.9|33145.6|33249.9|33151.8|33229.6|33145.6|13
1648758780000|2022-03-31 20:33:00|33245.3|33125.3|33249.4|33129.4|33261.8|33141.8|33243.8|33125.3|28
1648758790000|2022-03-31 20:33:10|33249.9|33129.9|33238.4|33143.5|33251|33150.8|33232.3|33129.7|12
1648758800000|2022-03-31 20:33:20|33239.8|33143.1|33250.1|33130.1|33266.5|33149.8|33234.7|33129.2|21
1648758810000|2022-03-31 20:33:30|33247.6|33133|33250.5|33130.5|33250.5|33143.4|33241.2|33129.7|9
1648758820000|2022-03-31 20:33:40|33249.1|33129.1|33234.1|33147.5|33249.1|33148.1|33232.1|33128.5|9
1648758830000|2022-03-31 20:33:50|33216.6|33166.6|33201.3|33181.3|33217.3|33181.7|33201.3|33166.2|6
1648758840000|2022-03-31 20:34:00|33201.5|33181.5|33231.8|33148.9|33256.9|33181.5|33198.3|33127.3|23
1648758850000|2022-03-31 20:34:10|33213.9|33163.9|33251.7|33138.2|33255|33164.1|33213.9|33134.4|30
1648758860000|2022-03-31 20:34:20|33253|33137.5|33231.9|33141.5|33253|33147.4|33223.8|33137.5|27
1648758870000|2022-03-31 20:34:30|33247|33141.4|33231|33142.8|33247|33142.8|33231|33138.9|30
1648758880000|2022-03-31 20:34:40|33230.4|33142.6|33240.8|33145.6|33251.2|33150.3|33230.2|33135.7|32
1648758890000|2022-03-31 20:34:50|33234.3|33145.2|33244.5|33146.2|33247.4|33148.5|33228.8|33141.7|14
1648758900000|2022-03-31 20:35:00|33243.5|33147.2|33248.1|33140.8|33248.1|33177.9|33197.9|33136.9|29
1648758910000|2022-03-31 20:35:10|33249.4|33139.8|33231.6|33147.2|33249.4|33151.9|33228.7|33139.8|17
1648758920000|2022-03-31 20:35:20|33234.6|33144.3|33234.8|33148.7|33244.7|33151.6|33231.8|33144.3|16
1648758930000|2022-03-31 20:35:30|33230.2|33148.9|33238.4|33141.3|33249.7|33179.6|33198.2|33140.6|28
1648758940000|2022-03-31 20:35:40|33239.1|33142|33227.7|33149.4|33239.1|33149.4|33227.7|33137.6|15
1648758950000|2022-03-31 20:35:50|33228.9|33149.8|33228.8|33152.2|33232.8|33164.4|33214.4|33146.2|13
1648758960000|2022-03-31 20:36:00|33247.5|33132.4|33238.5|33142.5|33247.8|33147.6|33233.9|33132.4|7
1648758970000|2022-03-31 20:36:10|33239.7|33143.9|33251.2|33131.2|33251.4|33147|33236.4|33131.2|9
1648758980000|2022-03-31 20:36:20|33238.8|33144.2|33245.5|33137.2|33248.5|33144.9|33238.6|33134.4|7
1648758990000|2022-03-31 20:36:30|33217.8|33167.8|33233.3|33146.8|33246.9|33167.8|33217.8|33142.5|13
1648759000000|2022-03-31 20:36:40|33232.5|33146.2|33233.8|33141.5|33255.6|33156.5|33225|33138.3|30
1648759010000|2022-03-31 20:36:50|33234.4|33141.4|33231.5|33140.7|33247.7|33145.9|33227.7|33138.8|25
1648759020000|2022-03-31 20:37:00|33236.5|33141.3|33245.3|33142.6|33248.3|33142.6|33227.7|33138.7|23
1648759030000|2022-03-31 20:37:10|33244.9|33142.7|33236.3|33144.7|33252.6|33166.4|33209.9|33135.7|28
1648759040000|2022-03-31 20:37:20|33236.8|33142.6|33241.8|33148.3|33248.3|33178.5|33197.2|33133.9|35
1648759050000|2022-03-31 20:37:30|33254.8|33140.9|33222.9|33145.4|33254.8|33175.6|33193.2|33140.1|26
1648759060000|2022-03-31 20:37:40|33208.3|33158.3|33227.2|33146.4|33233.2|33176.4|33191.6|33140.2|22
1648759070000|2022-03-31 20:37:50|33211.9|33161.9|33234.1|33144.9|33257.3|33178.4|33198.4|33137.3|31
1648759080000|2022-03-31 20:38:00|33232.7|33147.3|33232.3|33144.3|33257.5|33150.4|33228.1|33135|35
1648759090000|2022-03-31 20:38:10|33232.2|33143.3|33239.5|33143.8|33249.9|33145.3|33232.2|33139|27
1648759100000|2022-03-31 20:38:20|33198.1|33178.1|33225.3|33149.3|33234.8|33178.1|33198.1|33140.4|17
1648759110000|2022-03-31 20:38:30|33212.2|33162.2|33242.6|33143.9|33242.6|33162.2|33212|33142.6|16
1648759120000|2022-03-31 20:38:40|33242.7|33143.7|33210.9|33160.9|33242.7|33179|33195.2|33140.8|24
1648759130000|2022-03-31 20:38:50|33211.2|33161.2|33220.8|33145.3|33220.8|33161.3|33211.1|33145.3|4
1648759140000|2022-03-31 20:39:00|33209.5|33159.5|33228.1|33143.5|33228.1|33159.7|33209.5|33143.5|7
1648759150000|2022-03-31 20:39:10|33227.6|33144.4|33194.6|33174.6|33227.6|33175.2|33193.5|33144.4|9
1648759160000|2022-03-31 20:39:20|33195.6|33175.6|33229.4|33141.9|33229.4|33175.6|33195.4|33141.9|4
1648759170000|2022-03-31 20:39:30|33226.4|33145.5|33224.4|33148.1|33229.1|33161.5|33211.3|33145.5|6
1648759180000|2022-03-31 20:39:40|33224.3|33148.9|33198.1|33178.1|33224.3|33178.1|33197.2|33148.9|5
1648759190000|2022-03-31 20:39:50|33198.3|33178.3|33193.7|33173.7|33247.1|33178.3|33188.2|33131.5|13
1648759200000|2022-03-31 20:40:00|33227.3|33144|33248.4|33128.4|33248.4|33144|33227.3|33125.7|15
1648759210000|2022-03-31 20:40:10|33247.9|33127.9|33248.7|33128.7|33248.7|33128.7|33247.9|33127.9|4
1648759220000|2022-03-31 20:40:20|33248.1|33128.1|33244.1|33126.1|33248.1|33130.6|33228|33125.1|21
1648759230000|2022-03-31 20:40:30|33219.6|33141.8|33209.4|33159.4|33223.8|33159.4|33207.3|33140.4|17
1648759240000|2022-03-31 20:40:40|33209.9|33159.9|33224.5|33144.3|33237.3|33174|33194|33138.5|19
1648759250000|2022-03-31 20:40:50|33243|33129.4|33222.2|33143.5|33243|33146|33222.2|33129.4|5
1648759260000|2022-03-31 20:41:00|33223.1|33143.8|33228.3|33138.5|33233.4|33158.8|33208.8|33133|15
1648759270000|2022-03-31 20:41:10|33224.8|33141.8|33196.6|33176.6|33228|33176.6|33196.4|33141.8|4
1648759280000|2022-03-31 20:41:20|33196.8|33176.8|33194.3|33174.3|33220.7|33177|33193.8|33142.9|6
1648759290000|2022-03-31 20:41:30|33194.9|33174.9|33231.9|33142.3|33231.9|33176.6|33194.8|33142.3|7
1648759300000|2022-03-31 20:41:40|33240.2|33134.4|33211.7|33161.7|33246.1|33161.8|33211.6|33129.1|7
1648759310000|2022-03-31 20:41:50|33228.8|33145.2|33228.6|33145.7|33232.8|33145.7|33228.6|33141.9|4
1648759320000|2022-03-31 20:42:00|33240.9|33133.7|33247.1|33127.1|33247.1|33145.6|33224.6|33126.4|9
1648759330000|2022-03-31 20:42:10|33243.5|33130.8|33241.2|33132.5|33251.3|33136.6|33234.6|33130.6|14
1648759340000|2022-03-31 20:42:20|33236.1|33139.7|33242.5|33135|33242.5|33139.7|33236.1|33133.9|6
1648759350000|2022-03-31 20:42:30|33212.7|33162.7|33234.3|33142.3|33234.5|33162.7|33212.7|33142.3|6
1648759360000|2022-03-31 20:42:40|33237.6|33143.1|33233.2|33137.1|33238.6|33146.5|33227.3|33137.1|7
1648759370000|2022-03-31 20:42:50|33214|33164|33232.7|33146.7|33236.1|33164|33212|33141|8
1648759380000|2022-03-31 20:43:00|33239.6|33140.5|33245.7|33134|33249.2|33166.1|33216.1|33130.9|13
1648759390000|2022-03-31 20:43:10|33238.8|33140.2|33214.1|33164.1|33240.7|33164.4|33212.5|33134.4|19
1648759400000|2022-03-31 20:43:20|33201|33181|33236|33149.2|33237.7|33181|33201|33141.6|19
1648759410000|2022-03-31 20:43:30|33231.9|33145.6|33234|33145.9|33260.3|33162.3|33212.3|33136.3|27
1648759420000|2022-03-31 20:43:40|33238.7|33145.3|33232.6|33143.3|33238.7|33148|33230.5|33138.3|7
1648759430000|2022-03-31 20:43:50|33240.5|33140.2|33227.5|33152|33242.6|33165.1|33215.1|33139.7|13
1648759440000|2022-03-31 20:44:00|33230.8|33150.1|33215.9|33165.9|33234|33165.9|33215.9|33148.4|6
1648759450000|2022-03-31 20:44:10|33215.4|33165.4|33231.3|33154.9|33241|33166.4|33215.4|33149.2|6
1648759460000|2022-03-31 20:44:20|33227.9|33147.5|33233.4|33144.6|33242.2|33176.4|33196.4|33139|18
1648759470000|2022-03-31 20:44:30|33231.6|33148.2|33202.2|33182.2|33253.9|33182.2|33202.2|33136.8|10
1648759480000|2022-03-31 20:44:40|33201.9|33181.9|33227.5|33139.3|33243.7|33181.9|33201.9|33134|22
1648759490000|2022-03-31 20:44:50|33226.7|33140.1|33234.4|33147.8|33245.6|33167.7|33214.2|33132.9|20
1648759500000|2022-03-31 20:45:00|33228.1|33152.2|33249.6|33132.4|33249.6|33152.2|33227.7|33131.5|25
1648759510000|2022-03-31 20:45:10|33249.8|33132.3|33250|33130|33251.4|33141|33232.2|33127.5|31
1648759520000|2022-03-31 20:45:20|33249|33129|33251.5|33131.5|33252.5|33135|33244.2|33128.3|12
1648759530000|2022-03-31 20:45:30|33251.8|33131.8|33250.5|33130.5|33251.8|33135|33249.7|33129.9|14
1648759540000|2022-03-31 20:45:40|33251.3|33131.3|33248.6|33128.6|33251.5|33134.7|33239.7|33127.3|28
1648759550000|2022-03-31 20:45:50|33251.5|33131.5|33258.3|33138.3|33262.8|33142.8|33250.6|33130.6|26
1648759560000|2022-03-31 20:46:00|33261|33141|33256.7|33136.7|33264.1|33144.1|33256.6|33136.6|36
1648759570000|2022-03-31 20:46:10|33256.4|33136.4|33261.9|33141.9|33263.8|33143.8|33247.7|33127.7|38
1648759580000|2022-03-31 20:46:20|33259|33139|33245|33125|33263|33143|33244.7|33124.7|25
1648759590000|2022-03-31 20:46:30|33235.4|33134.8|33235.8|33138.3|33238.3|33144.2|33232.3|33134.8|12
1648759600000|2022-03-31 20:46:40|33234.2|33139.2|33246.5|33126.5|33246.5|33139.2|33234.2|33126.1|9
1648759610000|2022-03-31 20:46:50|33246.2|33127.8|33246.3|33126.3|33253.5|33133.5|33233.4|33122.8|21
1648759620000|2022-03-31 20:47:00|33239.2|33134.3|33244.5|33124.5|33248.7|33134.3|33235.6|33123|16
1648759630000|2022-03-31 20:47:10|33244.3|33124.3|33244.4|33127.9|33246.2|33131.6|33236.6|33124.3|15
1648759640000|2022-03-31 20:47:20|33246.3|33127.6|33239.8|33134.2|33246.5|33134.2|33239.8|33124.3|9
1648759650000|2022-03-31 20:47:30|33243.2|33123.2|33247|33127|33247.6|33138.7|33233.1|33122.6|20
1648759660000|2022-03-31 20:47:40|33242.6|33139.5|33248.6|33128.6|33249.3|33139.5|33239|33122|23
1648759670000|2022-03-31 20:47:50|33241.3|33138|33244.8|33124.8|33249.2|33138|33241.3|33124.1|20
1648759680000|2022-03-31 20:48:00|33244.4|33124.4|33245.4|33125.4|33250.7|33130.7|33244.2|33124.2|18
1648759690000|2022-03-31 20:48:10|33245.1|33125.1|33244.6|33124.6|33245.9|33125.9|33244.6|33124.6|10
1648759700000|2022-03-31 20:48:20|33245.9|33125.9|33248.4|33128.4|33249.8|33129.8|33245|33125|14
1648759710000|2022-03-31 20:48:30|33249.1|33129.1|33238.5|33127.9|33249.1|33129.1|33238.5|33124.1|21
1648759720000|2022-03-31 20:48:40|33241.7|33125.8|33247.8|33128.2|33247.9|33128.5|33239.3|33125.5|18
1648759730000|2022-03-31 20:48:50|33247.9|33128.5|33246.4|33126.4|33257.2|33142.8|33239.9|33119.9|16
1648759740000|2022-03-31 20:49:00|33245.6|33125.6|33245.9|33125.9|33246.7|33126.7|33241.4|33123.9|14
1648759750000|2022-03-31 20:49:10|33244.1|33124.1|33243.2|33123.2|33253.8|33133.8|33242.2|33122.2|25
1648759760000|2022-03-31 20:49:20|33243.8|33123.8|33230.5|33139.6|33246.8|33147.7|33230.5|33123|19
1648759770000|2022-03-31 20:49:30|33245.1|33125.1|33236.4|33128.6|33247.3|33141.1|33232.2|33122.6|38
1648759780000|2022-03-31 20:49:40|33239.8|33127.9|33244.9|33124.9|33245.6|33128.3|33237.6|33124.4|12
1648759790000|2022-03-31 20:49:50|33243.9|33123.9|33242.6|33129.7|33248|33136.3|33239.3|33123.2|9
1648759800000|2022-03-31 20:50:00|33244.8|33126.3|33265.6|33145.6|33273.3|33153.3|33234.5|33115.8|35
1648759810000|2022-03-31 20:50:10|33269.5|33149.5|33268.9|33148.9|33271.1|33151.1|33243.3|33132|36
1648759820000|2022-03-31 20:50:20|33263.2|33143.2|33256.3|33136.3|33269.7|33149.7|33256.3|33136.3|38
1648759830000|2022-03-31 20:50:30|33257.2|33137.2|33259.2|33139.2|33271.7|33151.7|33251.6|33131.6|37
1648759840000|2022-03-31 20:50:40|33258.6|33138.6|33256.3|33136.3|33272|33152|33255.3|33135.3|35
1648759850000|2022-03-31 20:50:50|33254.9|33134.9|33258.9|33138.9|33271.2|33151.2|33249.9|33129.9|38
1648759860000|2022-03-31 20:51:00|33257.3|33137.3|33269.2|33149.2|33275|33155|33250.3|33130.3|39
1648759870000|2022-03-31 20:51:10|33261.9|33141.9|33265.1|33145.1|33271.6|33151.6|33249|33129|36
1648759880000|2022-03-31 20:51:20|33262.2|33142.2|33252.7|33132.7|33266.3|33146.3|33246.6|33126.6|39
1648759890000|2022-03-31 20:51:30|33259.8|33139.8|33273.3|33153.3|33273.3|33153.3|33252.3|33132.3|32
1648759900000|2022-03-31 20:51:40|33265.1|33145.1|33263.1|33143.1|33270|33150|33251.6|33131.6|36
1648759910000|2022-03-31 20:51:50|33262.9|33142.9|33248.2|33128.2|33264.9|33144.9|33245.6|33125.6|36
1648759920000|2022-03-31 20:52:00|33246.8|33126.8|33247.7|33127.7|33266.3|33146.3|33240.9|33120.9|37
1648759930000|2022-03-31 20:52:10|33259|33139|33248.7|33128.7|33264.5|33144.5|33241.2|33121.2|34
1648759940000|2022-03-31 20:52:20|33249.8|33129.8|33244.8|33124.8|33251.1|33131.1|33242.7|33122.7|22
1648759950000|2022-03-31 20:52:30|33247.2|33127.2|33242|33122|33247.2|33128.8|33240.3|33120.3|19
1648759960000|2022-03-31 20:52:40|33242.3|33122.3|33243|33123|33243.3|33123.3|33242.2|33122.2|11
1648759970000|2022-03-31 20:52:50|33240.6|33120.6|33231.8|33124|33250.9|33139|33230.4|33120.6|21
1648759980000|2022-03-31 20:53:00|33235.1|33123.5|33235.4|33134.3|33244.8|33141|33232.3|33123.5|25
1648759990000|2022-03-31 20:53:10|33234.5|33134.8|33232.3|33136.8|33236.5|33136.8|33232.3|33133.7|7
1648760000000|2022-03-31 20:53:20|33232.8|33136.1|33240.4|33128.4|33240.4|33138.1|33230.4|33128.4|9
1648760010000|2022-03-31 20:53:30|33245.3|33125.3|33243.4|33125.1|33245.4|33130.8|33241.6|33121.6|14
1648760020000|2022-03-31 20:53:40|33243.9|33124.2|33238.3|33134|33245.7|33135.8|33233.6|33119.5|20
1648760030000|2022-03-31 20:53:50|33235.3|33136.2|33242.8|33122.8|33245.1|33138.2|33230.6|33119.9|24
1648760040000|2022-03-31 20:54:00|33242.5|33122.5|33243.5|33123.5|33247.4|33127.4|33242.5|33122.5|35
1648760050000|2022-03-31 20:54:10|33243.6|33123.6|33245.7|33125.7|33247.2|33127.2|33243.6|33123.6|18
1648760060000|2022-03-31 20:54:20|33245.8|33125.8|33245.3|33125.3|33246.1|33126.1|33244.4|33124.4|10
1648760070000|2022-03-31 20:54:30|33242.7|33130|33243.1|33123.1|33243.8|33130.3|33234.2|33122.5|12
1648760080000|2022-03-31 20:54:40|33242.9|33122.9|33242.8|33122.8|33243.8|33123.8|33241.6|33121.6|9
1648760090000|2022-03-31 20:54:50|33242.5|33122.5|33245.3|33125.3|33245.5|33125.5|33240.6|33120.6|17
1648760100000|2022-03-31 20:55:00|33245.1|33125.1|33242.5|33123|33245.1|33125.1|33241.4|33121.4|15
1648760110000|2022-03-31 20:55:10|33242.7|33123.3|33241.3|33121.3|33243.1|33123.3|33241.3|33121.3|14
1648760120000|2022-03-31 20:55:20|33241.6|33121.6|33242.6|33122.6|33243|33123|33241.6|33121.6|16
1648760130000|2022-03-31 20:55:30|33242.2|33131.8|33241.8|33121.8|33246.5|33133|33241.1|33121.8|11
1648760140000|2022-03-31 20:55:40|33242.8|33122.8|33241.8|33121.8|33244.3|33124.3|33241.4|33121.4|16
1648760150000|2022-03-31 20:55:50|33242|33130.7|33241.7|33121.7|33245.6|33136.8|33230.7|33121.6|12
1648760160000|2022-03-31 20:56:00|33240.6|33120.6|33236.3|33122.7|33243.3|33124.4|33236.3|33120.6|13
1648760170000|2022-03-31 20:56:10|33243.1|33123.1|33241.5|33121.5|33244.5|33126.6|33237.2|33120.2|22
1648760180000|2022-03-31 20:56:20|33243.1|33123.1|33241|33132.8|33262.3|33142.3|33229.3|33122|18
1648760190000|2022-03-31 20:56:30|33245.1|33135|33254.3|33134.3|33265.5|33145.5|33245.1|33129.3|35
1648760200000|2022-03-31 20:56:40|33253.9|33133.9|33258.7|33138.7|33264.6|33144.6|33246|33126|35
1648760210000|2022-03-31 20:56:50|33254.6|33134.6|33258.7|33138.7|33258.7|33138.7|33246|33126|37
1648760220000|2022-03-31 20:57:00|33258.5|33138.5|33244.1|33124.1|33260.4|33140.4|33237.9|33117.9|35
1648760230000|2022-03-31 20:57:10|33243.7|33123.7|33244.3|33124.3|33244.3|33124.3|33239.8|33119.8|27
1648760240000|2022-03-31 20:57:20|33243.9|33123.9|33241.5|33121.5|33243.9|33123.9|33239.2|33119.2|15
1648760250000|2022-03-31 20:57:30|33243|33123|33243.5|33123.5|33244.1|33124.1|33242.8|33122.8|13
1648760260000|2022-03-31 20:57:40|33243.6|33123.6|33245.7|33125.7|33245.7|33125.7|33242.1|33122.1|14
1648760270000|2022-03-31 20:57:50|33245.5|33125.5|33241.6|33121.6|33245.5|33125.5|33238.6|33118.6|16
1648760280000|2022-03-31 20:58:00|33242.2|33122.2|33242.9|33122.9|33254.2|33134.2|33235.6|33118|26
1648760290000|2022-03-31 20:58:10|33240.5|33120.8|33242.9|33122.9|33242.9|33124.8|33239.3|33120.8|14
1648760300000|2022-03-31 20:58:20|33246.6|33126.6|33243|33123|33250.9|33130.9|33232.3|33119|20
1648760310000|2022-03-31 20:58:30|33242|33122|33242.6|33122.6|33246.9|33126.9|33240|33120|15
1648760320000|2022-03-31 20:58:40|33239.5|33121.6|33241.4|33121.4|33242.1|33122.3|33239.1|33120.1|11
1648760330000|2022-03-31 20:58:50|33241.2|33121.2|33243|33123|33243.1|33123.1|33240.9|33120.9|12
1648760340000|2022-03-31 20:59:00|33243.9|33123.9|33277|33157|33277|33157|33240.8|33120.8|35
1648760350000|2022-03-31 20:59:10|33276.4|33156.4|33275.4|33155.4|33278.2|33158.2|33274.3|33154.3|30
1648760360000|2022-03-31 20:59:20|33275.5|33155.5|33274.8|33154.8|33277.7|33157.7|33274|33154|26
1648760370000|2022-03-31 20:59:30|33273.8|33153.8|33271.1|33151.1|33274.7|33154.7|33271.1|33151.1|15
1648760380000|2022-03-31 20:59:40|33274.6|33154.6|33273.8|33153.8|33274.6|33154.6|33271.6|33151.6|22
1648760390000|2022-03-31 20:59:50|33273.9|33153.9|33277.3|33157.3|33279.7|33159.7|33272.7|33152.7|16
1648760400000|2022-03-31 21:00:00|33282.3|33162.3|33300|33180|33304|33184|33282.3|33162.3|13
1648760410000|2022-03-31 21:00:10|33294.8|33174.8|33297.9|33177.9|33302|33182|33294.8|33174.8|3
1648760420000|2022-03-31 21:00:20|33293.6|33173.6|33293.5|33173.5|33293.6|33173.6|33293.5|33173.5|2
1648760430000|2022-03-31 21:00:30|33296.5|33176.5|33310.2|33190.2|33310.3|33190.3|33296.5|33176.5|5
1648760440000|2022-03-31 21:00:40|33309.1|33189.1|33311.1|33191.1|33311.6|33191.6|33309.1|33189.1|6
1648760450000|2022-03-31 21:00:50|33310.5|33190.5|33310.3|33190.3|33310.9|33190.9|33310.1|33190.1|5
1648760460000|2022-03-31 21:01:00|33310.2|33190.2|33309.7|33189.7|33310.3|33190.3|33309.7|33189.7|3
1648760470000|2022-03-31 21:01:10|33310.5|33190.5|33310.5|33190.5|33310.5|33190.5|33310.5|33190.5|1
1648760480000|2022-03-31 21:01:20|33311|33191|33311|33191|33311|33191|33311|33191|1
1648760500000|2022-03-31 21:01:40|33310.5|33190.5|33310.5|33190.5|33310.5|33190.5|33310.5|33190.5|1
1648760510000|2022-03-31 21:01:50|33309.7|33189.7|33309|33189|33309.7|33189.7|33309|33189|2
1648760520000|2022-03-31 21:02:00|33308.7|33188.7|33308.7|33188.7|33308.7|33188.7|33308.7|33188.7|1
1648760540000|2022-03-31 21:02:20|33309.4|33189.4|33309.4|33189.4|33309.4|33189.4|33309.4|33189.4|1
1648760560000|2022-03-31 21:02:40|33310|33190|33310|33190|33310|33190|33310|33190|1
1648760590000|2022-03-31 21:03:10|33308.4|33188.4|33296.9|33176.9|33308.4|33188.4|33296.9|33176.9|3
1648760600000|2022-03-31 21:03:20|33301.5|33181.5|33309.2|33189.2|33309.2|33189.2|33301.5|33181.5|3
1648760620000|2022-03-31 21:03:40|33308.9|33188.9|33308.9|33188.9|33308.9|33188.9|33308.9|33188.9|1
1648760650000|2022-03-31 21:04:10|33308|33188|33308|33188|33308|33188|33308|33188|1
1648760660000|2022-03-31 21:04:20|33310.8|33190.8|33313|33193|33313|33193|33310.8|33190.8|2
1648760670000|2022-03-31 21:04:30|33313.6|33193.6|33313|33193|33313.6|33193.6|33313|33193|2
1648760680000|2022-03-31 21:04:40|33313.5|33193.5|33313.5|33193.5|33313.5|33193.5|33313.5|33193.5|1
1648760700000|2022-03-31 21:05:00|33313.6|33193.6|33315.4|33195.4|33315.6|33195.6|33313.6|33193.6|9
1648760710000|2022-03-31 21:05:10|33315.2|33195.2|33318.1|33198.1|33318.1|33198.1|33315.2|33195.2|5
1648760720000|2022-03-31 21:05:20|33317.6|33197.6|33317.6|33197.6|33317.6|33197.6|33317.6|33197.6|1
1648760730000|2022-03-31 21:05:30|33317.5|33197.5|33317|33197|33318.3|33198.3|33317|33197|5
1648760740000|2022-03-31 21:05:40|33316.6|33196.6|33317.2|33197.2|33317.2|33197.2|33316.6|33196.6|2
1648760760000|2022-03-31 21:06:00|33316.9|33196.9|33318|33198|33318|33198|33298.9|33178.9|9
1648760770000|2022-03-31 21:06:10|33318.1|33198.1|33318.1|33198.1|33318.1|33198.1|33318.1|33198.1|1
1648760780000|2022-03-31 21:06:20|33318.7|33198.7|33316.6|33196.6|33318.7|33198.7|33315.2|33195.2|5
1648760810000|2022-03-31 21:06:50|33311.1|33191.1|33312.1|33192.1|33312.1|33192.1|33311.1|33191.1|2
1648760820000|2022-03-31 21:07:00|33313.6|33193.6|33310.4|33190.4|33313.6|33193.6|33310.4|33190.4|2
1648760830000|2022-03-31 21:07:10|33314.7|33194.7|33314.7|33194.7|33314.7|33194.7|33314.7|33194.7|1
1648760840000|2022-03-31 21:07:20|33313|33193|33313.1|33193.1|33313.1|33193.1|33313|33193|2
1648760850000|2022-03-31 21:07:30|33314|33194|33314|33194|33314|33194|33314|33194|1
1648760860000|2022-03-31 21:07:40|33314.1|33194.1|33314.5|33194.5|33314.7|33194.7|33313.2|33193.2|5
1648760870000|2022-03-31 21:07:50|33314.2|33194.2|33313.2|33193.2|33314.2|33194.2|33313.2|33193.2|2
1648760880000|2022-03-31 21:08:00|33315|33195|33314.2|33194.2|33315|33195|33314.2|33194.2|2
1648760890000|2022-03-31 21:08:10|33315.3|33195.3|33314.1|33194.1|33315.3|33195.3|33313.1|33193.1|6
1648760900000|2022-03-31 21:08:20|33313.8|33193.8|33313.8|33193.8|33313.8|33193.8|33313.8|33193.8|1
1648760910000|2022-03-31 21:08:30|33314.6|33194.6|33314.6|33194.6|33314.6|33194.6|33314.6|33194.6|1
1648760920000|2022-03-31 21:08:40|33313.8|33193.8|33317.2|33197.2|33317.2|33197.2|33313|33193|4
1648760930000|2022-03-31 21:08:50|33317|33197|33316.3|33196.3|33317.1|33197.1|33316.3|33196.3|5
1648760940000|2022-03-31 21:09:00|33316|33196|33315.9|33195.9|33316.8|33196.8|33315.7|33195.7|6
1648760950000|2022-03-31 21:09:10|33315.5|33195.5|33315.8|33195.8|33316.7|33196.7|33315.3|33195.3|11
1648760960000|2022-03-31 21:09:20|33316.1|33196.1|33316.8|33196.8|33317.4|33197.4|33315.9|33195.9|7
1648760970000|2022-03-31 21:09:30|33316.7|33196.7|33317|33197|33317.3|33197.3|33316.7|33196.7|4
1648760980000|2022-03-31 21:09:40|33316.4|33196.4|33296.9|33176.9|33316.4|33196.4|33296.9|33176.9|6
1648760990000|2022-03-31 21:09:50|33297.1|33177.1|33297.2|33177.2|33297.2|33177.2|33297|33177|8
1648761000000|2022-03-31 21:10:00|33299.2|33179.2|33288.3|33168.3|33299.2|33179.2|33288.3|33168.3|13
1648761010000|2022-03-31 21:10:10|33288.6|33168.6|33289.6|33169.6|33297.3|33177.3|33288.6|33168.6|19
1648761020000|2022-03-31 21:10:20|33291.4|33171.4|33291.9|33171.9|33293.9|33173.9|33290.7|33170.7|16
1648761030000|2022-03-31 21:10:30|33290.3|33170.3|33290.5|33170.5|33293.2|33173.2|33290.3|33170.3|11
1648761040000|2022-03-31 21:10:40|33292.1|33172.1|33295.3|33175.3|33296.1|33176.1|33289.3|33169.3|16
1648761050000|2022-03-31 21:10:50|33295.4|33175.4|33294.7|33174.7|33300.6|33180.6|33291.5|33171.5|13
1648761060000|2022-03-31 21:11:00|33293.9|33173.9|33294.2|33174.2|33297|33177|33290|33170|12
1648761070000|2022-03-31 21:11:10|33291.8|33171.8|33289.9|33169.9|33293.2|33173.2|33286.4|33166.4|13
1648761080000|2022-03-31 21:11:20|33291.8|33171.8|33290.1|33170.1|33295|33175|33289.5|33169.5|9
1648761090000|2022-03-31 21:11:30|33291.4|33171.4|33288.1|33168.1|33293.3|33173.3|33288|33168|12
1648761100000|2022-03-31 21:11:40|33288.4|33168.4|33309.4|33189.4|33319.9|33199.9|33288.4|33168.4|11
1648761110000|2022-03-31 21:11:50|33309.5|33189.5|33313.1|33193.1|33316.4|33196.4|33309.5|33189.5|14
1648761120000|2022-03-31 21:12:00|33312.8|33192.8|33311.7|33191.7|33314|33194|33310.8|33190.8|10
1648761130000|2022-03-31 21:12:10|33314|33194|33318.3|33198.3|33318.5|33198.5|33313|33193|18
1648761140000|2022-03-31 21:12:20|33317.9|33197.9|33317.8|33197.8|33318.2|33198.2|33317.6|33197.6|11
1648761150000|2022-03-31 21:12:30|33318.6|33198.6|33319|33199|33319.8|33199.8|33318.4|33198.4|12
1648761160000|2022-03-31 21:12:40|33319.7|33199.7|33317.6|33197.6|33319.8|33199.8|33316.5|33196.5|13
1648761170000|2022-03-31 21:12:50|33317.5|33197.5|33317.7|33197.7|33319.3|33199.3|33311.7|33191.7|16
1648761180000|2022-03-31 21:13:00|33317.9|33197.9|33318.8|33198.8|33319.6|33199.6|33317.9|33197.9|10
1648761190000|2022-03-31 21:13:10|33318.9|33198.9|33319|33199|33320.5|33200.5|33315.4|33195.4|14
1648761200000|2022-03-31 21:13:20|33319.4|33199.4|33318.9|33198.9|33319.6|33199.6|33318.3|33198.3|13
1648761210000|2022-03-31 21:13:30|33318.6|33198.6|33318.6|33198.6|33318.9|33198.9|33318.3|33198.3|5
1648761220000|2022-03-31 21:13:40|33318.5|33198.5|33286.4|33166.4|33318.8|33198.8|33286.4|33166.4|12
1648761230000|2022-03-31 21:13:50|33292.5|33172.5|33274.6|33154.6|33295.8|33175.8|33269.1|33149.1|12
1648761240000|2022-03-31 21:14:00|33279.4|33159.4|33273.2|33153.2|33279.4|33159.4|33269.1|33149.1|8
1648761250000|2022-03-31 21:14:10|33277|33157|33273.7|33153.7|33280.7|33160.7|33269.1|33149.1|18
1648761260000|2022-03-31 21:14:20|33272|33152|33281|33161|33281|33161|33270.8|33150.8|3
1648761270000|2022-03-31 21:14:30|33287.9|33167.9|33290.2|33170.2|33292.9|33172.9|33282.2|33162.2|11
1648761280000|2022-03-31 21:14:40|33284.6|33164.6|33283.8|33163.8|33286.2|33166.2|33280.5|33160.5|13
1648761290000|2022-03-31 21:14:50|33288.4|33168.4|33298.5|33178.5|33299.1|33179.1|33288.4|33168.4|7
1648761300000|2022-03-31 21:15:00|33282.5|33162.5|33292.6|33172.6|33292.6|33172.6|33282.5|33162.5|5
1648761310000|2022-03-31 21:15:10|33284.5|33164.5|33284.5|33164.5|33284.5|33164.5|33284.3|33164.3|3
1648761330000|2022-03-31 21:15:30|33296.8|33176.8|33287.1|33167.1|33296.8|33176.8|33287.1|33167.1|2
1648761340000|2022-03-31 21:15:40|33290.9|33170.9|33293|33173|33294.8|33174.8|33289.9|33169.9|17
1648761350000|2022-03-31 21:15:50|33291.4|33171.4|33291.1|33171.1|33292.1|33172.1|33287.4|33167.4|9
1648761360000|2022-03-31 21:16:00|33293.6|33173.6|33292.9|33172.9|33293.6|33173.6|33291.4|33171.4|5
1648761370000|2022-03-31 21:16:10|33293.8|33173.8|33285.6|33165.6|33293.8|33173.8|33285.3|33165.3|8
1648761380000|2022-03-31 21:16:20|33289.9|33169.9|33288|33168|33291.3|33171.3|33285.6|33165.6|6
1648761390000|2022-03-31 21:16:30|33293|33173|33286.4|33166.4|33293|33173|33286.2|33166.2|5
1648761400000|2022-03-31 21:16:40|33286.3|33166.3|33310.7|33190.7|33310.7|33190.7|33286.3|33166.3|4
1648761410000|2022-03-31 21:16:50|33300.1|33180.1|33310.6|33190.6|33310.6|33190.6|33300.1|33180.1|5
1648761420000|2022-03-31 21:17:00|33289.9|33169.9|33289.9|33169.9|33289.9|33169.9|33289.9|33169.9|1
1648761440000|2022-03-31 21:17:20|33292.9|33172.9|33294.3|33174.3|33294.3|33174.3|33292.9|33172.9|4
1648761450000|2022-03-31 21:17:30|33291.5|33171.5|33289.8|33169.8|33291.5|33171.5|33287.2|33167.2|4
1648761460000|2022-03-31 21:17:40|33290.6|33170.6|33310.6|33190.6|33313.9|33193.9|33290.6|33170.6|5
1648761470000|2022-03-31 21:17:50|33305.4|33185.4|33303.2|33183.2|33305.4|33185.4|33303.2|33183.2|2
1648761480000|2022-03-31 21:18:00|33298.4|33178.4|33303.7|33183.7|33307.7|33187.7|33296.5|33176.5|4
1648761490000|2022-03-31 21:18:10|33298.4|33178.4|33273.5|33153.5|33298.4|33178.4|33272.8|33152.8|7
1648761500000|2022-03-31 21:18:20|33278.6|33158.6|33279.9|33159.9|33279.9|33159.9|33275.6|33155.6|3
1648761510000|2022-03-31 21:18:30|33277.1|33157.1|33291.1|33171.1|33291.2|33171.2|33277.1|33157.1|4
1648761520000|2022-03-31 21:18:40|33292|33172|33292.6|33172.6|33292.6|33172.6|33288.1|33168.1|4
1648761530000|2022-03-31 21:18:50|33299|33179|33299|33179|33299|33179|33299|33179|1
1648761540000|2022-03-31 21:19:00|33296.7|33176.7|33299|33179|33299|33179|33296.7|33176.7|3
1648761550000|2022-03-31 21:19:10|33284.8|33164.8|33290.9|33170.9|33292.7|33172.7|33284.8|33164.8|7
1648761560000|2022-03-31 21:19:20|33294.2|33174.2|33282.1|33162.1|33297.6|33177.6|33274|33154|7
1648761570000|2022-03-31 21:19:30|33285.6|33165.6|33285.6|33165.6|33285.6|33165.6|33285.6|33165.6|1
1648761580000|2022-03-31 21:19:40|33282.3|33162.3|33304.2|33184.2|33304.2|33184.2|33279.3|33159.3|5
1648761590000|2022-03-31 21:19:50|33272.6|33152.6|33293.5|33173.5|33293.5|33173.5|33272.6|33152.6|8
1648761600000|2022-03-31 21:20:00|33267.5|33147.5|33275|33155|33281.9|33161.9|33267.5|33147.5|4
1648761610000|2022-03-31 21:20:10|33281.8|33161.8|33282.1|33162.1|33282.1|33162.1|33278.8|33158.8|6
1648761620000|2022-03-31 21:20:20|33294.6|33174.6|33274.2|33154.2|33294.6|33174.6|33270.6|33150.6|9
1648761630000|2022-03-31 21:20:30|33265.9|33145.9|33281.6|33161.6|33282|33162|33265.9|33145.9|6
1648761640000|2022-03-31 21:20:40|33282|33162|33282.1|33162.1|33282.1|33162.1|33282|33162|2
1648761650000|2022-03-31 21:20:50|33279.1|33159.1|33293.6|33173.6|33293.6|33173.6|33279.1|33159.1|7
1648761660000|2022-03-31 21:21:00|33298.4|33178.4|33291.1|33171.1|33298.4|33178.4|33287.4|33167.4|4
1648761670000|2022-03-31 21:21:10|33293.9|33173.9|33284.6|33164.6|33294.7|33174.7|33284.6|33164.6|5
1648761680000|2022-03-31 21:21:20|33286.1|33166.1|33292.3|33172.3|33293.8|33173.8|33284.6|33164.6|5
1648761690000|2022-03-31 21:21:30|33269.1|33149.1|33284.6|33164.6|33284.6|33164.6|33269.1|33149.1|4
1648761700000|2022-03-31 21:21:40|33289.2|33169.2|33290.9|33170.9|33293.8|33173.8|33285.8|33165.8|7
1648761710000|2022-03-31 21:21:50|33292.1|33172.1|33289|33169|33293.7|33173.7|33289|33169|3
1648761720000|2022-03-31 21:22:00|33292.2|33172.2|33289.7|33169.7|33292.2|33172.2|33287.7|33167.7|3
1648761730000|2022-03-31 21:22:10|33290.5|33170.5|33288.2|33168.2|33292.7|33172.7|33282.9|33162.9|7
1648761740000|2022-03-31 21:22:20|33292.7|33172.7|33292.7|33172.7|33292.7|33172.7|33292.7|33172.7|1
1648761750000|2022-03-31 21:22:30|33292.1|33172.1|33293.6|33173.6|33293.6|33173.6|33292.1|33172.1|2
1648761760000|2022-03-31 21:22:40|33288.9|33168.9|33288.9|33168.9|33290.7|33170.7|33287|33167|10
1648761770000|2022-03-31 21:22:50|33290.8|33170.8|33286.2|33166.2|33297.2|33177.2|33286.2|33166.2|6
1648761780000|2022-03-31 21:23:00|33290.5|33170.5|33290.7|33170.7|33290.7|33170.7|33287|33167|4
1648761790000|2022-03-31 21:23:10|33290|33170|33292.1|33172.1|33292.1|33172.1|33287|33167|7
1648761800000|2022-03-31 21:23:20|33292.2|33172.2|33279.6|33159.6|33292.2|33172.2|33273.8|33153.8|10
1648761810000|2022-03-31 21:23:30|33276.2|33156.2|33289.7|33169.7|33294.3|33174.3|33276.2|33156.2|6
1648761820000|2022-03-31 21:23:40|33290.7|33170.7|33293.2|33173.2|33293.2|33173.2|33289.7|33169.7|5
1648761830000|2022-03-31 21:23:50|33290.5|33170.5|33288.5|33168.5|33292.2|33172.2|33286.9|33166.9|5
1648761840000|2022-03-31 21:24:00|33284.4|33164.4|33285.1|33165.1|33290|33170|33284.4|33164.4|3
1648761850000|2022-03-31 21:24:10|33289|33169|33291.1|33171.1|33294.4|33174.4|33289|33169|4
1648761860000|2022-03-31 21:24:20|33289.4|33169.4|33293.1|33173.1|33293.1|33173.1|33289.4|33169.4|2
1648761870000|2022-03-31 21:24:30|33298.2|33178.2|33290.8|33170.8|33298.2|33178.2|33290.8|33170.8|2
1648761880000|2022-03-31 21:24:40|33295.9|33175.9|33276.2|33156.2|33296.9|33176.9|33266.6|33146.6|7
1648761890000|2022-03-31 21:24:50|33268|33148|33281.6|33161.6|33281.6|33161.6|33268|33148|3
1648761900000|2022-03-31 21:25:00|33276|33156|33277.1|33157.1|33281.6|33161.6|33276|33156|6
1648761910000|2022-03-31 21:25:10|33281|33161|33291.1|33171.1|33293.4|33173.4|33281|33161|4
1648761920000|2022-03-31 21:25:20|33293.1|33173.1|33292.1|33172.1|33293.1|33173.1|33290.6|33170.6|3
1648761930000|2022-03-31 21:25:30|33298.2|33178.2|33298.2|33178.2|33298.2|33178.2|33298.2|33178.2|1
1648761940000|2022-03-31 21:25:40|33295.5|33175.5|33298.2|33178.2|33298.2|33178.2|33295.5|33175.5|3
1648761950000|2022-03-31 21:25:50|33292|33172|33285.7|33165.7|33293.5|33173.5|33285.7|33165.7|5
1648761960000|2022-03-31 21:26:00|33290.7|33170.7|33292.1|33172.1|33294.7|33174.7|33287.9|33167.9|4
1648761970000|2022-03-31 21:26:10|33293.1|33173.1|33271.6|33151.6|33293.1|33173.1|33271.6|33151.6|10
1648761980000|2022-03-31 21:26:20|33272.2|33152.2|33280.1|33160.1|33284.8|33164.8|33272.2|33152.2|9
1648761990000|2022-03-31 21:26:30|33283.4|33163.4|33279.6|33159.6|33283.8|33163.8|33279.6|33159.6|3
1648762000000|2022-03-31 21:26:40|33279.8|33159.8|33289.7|33169.7|33290.3|33170.3|33279.8|33159.8|7
1648762010000|2022-03-31 21:26:50|33270.6|33150.6|33278.9|33158.9|33278.9|33158.9|33270.6|33150.6|4
1648762020000|2022-03-31 21:27:00|33279|33159|33273.6|33153.6|33279|33159|33267.7|33147.7|7
1648762030000|2022-03-31 21:27:10|33293.1|33173.1|33292.7|33172.7|33293.1|33173.1|33292.6|33172.6|3
1648762040000|2022-03-31 21:27:20|33292.6|33172.6|33269.4|33149.4|33292.6|33172.6|33269.4|33149.4|3
1648762050000|2022-03-31 21:27:30|33278.8|33158.8|33286.7|33166.7|33288|33168|33278.8|33158.8|5
1648762060000|2022-03-31 21:27:40|33290|33170|33290|33170|33290.1|33170.1|33290|33170|3
1648762070000|2022-03-31 21:27:50|33286.4|33166.4|33273.3|33153.3|33288.6|33168.6|33270.5|33150.5|6
1648762080000|2022-03-31 21:28:00|33273.7|33153.7|33290.4|33170.4|33290.4|33170.4|33273.7|33153.7|10
1648762090000|2022-03-31 21:28:10|33291.8|33171.8|33293.5|33173.5|33293.5|33173.5|33284.8|33164.8|8
1648762100000|2022-03-31 21:28:20|33293.7|33173.7|33278.7|33158.7|33294.4|33174.4|33278.7|33158.7|11
1648762110000|2022-03-31 21:28:30|33277.8|33157.8|33280.3|33160.3|33283.1|33163.1|33271.9|33151.9|21
1648762120000|2022-03-31 21:28:40|33280.9|33160.9|33283.3|33163.3|33288.7|33168.7|33274.2|33154.2|14
1648762130000|2022-03-31 21:28:50|33285.3|33165.3|33277.6|33157.6|33285.3|33165.3|33277.6|33157.6|5
1648762140000|2022-03-31 21:29:00|33287.8|33167.8|33285.3|33165.3|33287.8|33167.8|33285.3|33165.3|3
1648762150000|2022-03-31 21:29:10|33291.2|33171.2|33287.8|33167.8|33291.2|33171.2|33287.8|33167.8|6
1648762160000|2022-03-31 21:29:20|33284.6|33164.6|33283|33163|33286|33166|33282.4|33162.4|5
1648762170000|2022-03-31 21:29:30|33283.1|33163.1|33278.4|33158.4|33287.3|33167.3|33277.1|33157.1|9
1648762180000|2022-03-31 21:29:40|33281.7|33161.7|33278.6|33158.6|33282|33162|33274.6|33154.6|8
1648762190000|2022-03-31 21:29:50|33279.8|33159.8|33266.9|33146.9|33279.8|33159.8|33263.4|33143.4|7
1648762200000|2022-03-31 21:30:00|33269.2|33149.2|33289.4|33169.4|33289.5|33169.5|33269.2|33149.2|4
1648762210000|2022-03-31 21:30:10|33300|33180|33292|33172|33300|33180|33292|33172|2
1648762260000|2022-03-31 21:31:00|33280.8|33160.8|33280.7|33160.7|33290.8|33170.8|33280.7|33160.7|5
1648762270000|2022-03-31 21:31:10|33275.4|33155.4|33277.2|33157.2|33277.3|33157.3|33275.4|33155.4|3
1648762280000|2022-03-31 21:31:20|33288|33168|33283.1|33163.1|33288|33168|33283|33163|8
1648762290000|2022-03-31 21:31:30|33283.2|33163.2|33284.4|33164.4|33285.7|33165.7|33282|33162|5
1648762300000|2022-03-31 21:31:40|33284.6|33164.6|33281.9|33161.9|33284.6|33164.6|33281.9|33161.9|2
1648762310000|2022-03-31 21:31:50|33290.1|33170.1|33290.3|33170.3|33290.3|33170.3|33283|33163|9
1648762320000|2022-03-31 21:32:00|33288.2|33168.2|33281.8|33161.8|33289.9|33169.9|33281.8|33161.8|10
1648762330000|2022-03-31 21:32:10|33282.8|33162.8|33291|33171|33291|33171|33277.9|33157.9|8
1648762340000|2022-03-31 21:32:20|33291.9|33171.9|33272|33152|33291.9|33171.9|33266.1|33146.1|7
1648762350000|2022-03-31 21:32:30|33244.4|33124.4|33263.2|33143.2|33263.2|33143.2|33236.8|33116.8|6
1648762360000|2022-03-31 21:32:40|33237.7|33117.7|33286.6|33166.6|33287.4|33167.4|33237.7|33117.7|10
1648762370000|2022-03-31 21:32:50|33286.2|33166.2|33286.4|33166.4|33289.5|33169.5|33286.2|33166.2|7
1648762380000|2022-03-31 21:33:00|33285.9|33165.9|33242.9|33122.9|33285.9|33165.9|33240.2|33120.2|9
1648762390000|2022-03-31 21:33:10|33247.7|33127.7|33287.2|33167.2|33288.1|33168.1|33247.6|33127.6|10
1648762400000|2022-03-31 21:33:20|33286.6|33166.6|33286.6|33166.6|33288.2|33168.2|33249.3|33129.3|12
1648762410000|2022-03-31 21:33:30|33286.1|33166.1|33286.8|33166.8|33289.4|33169.4|33267.2|33147.2|11
1648762420000|2022-03-31 21:33:40|33287.3|33167.3|33261.7|33141.7|33287.3|33167.3|33230|33110|10
1648762430000|2022-03-31 21:33:50|33259.3|33139.3|33280.8|33160.8|33286.4|33166.4|33252.7|33132.7|9
1648762440000|2022-03-31 21:34:00|33282|33162|33277.2|33157.2|33286.3|33166.3|33277.2|33157.2|9
1648762450000|2022-03-31 21:34:10|33279.3|33159.3|33279.3|33159.3|33279.3|33159.3|33279.3|33159.3|1
1648762470000|2022-03-31 21:34:30|33227.4|33107.4|33286.2|33166.2|33289|33169|33227|33107|10
1648762480000|2022-03-31 21:34:40|33287.7|33167.7|33245.7|33125.7|33287.7|33167.7|33239.7|33119.7|11
1648762490000|2022-03-31 21:34:50|33245.6|33125.6|33249.4|33129.4|33267.3|33147.3|33236.9|33116.9|12
1648762500000|2022-03-31 21:35:00|33255.6|33135.6|33285.8|33165.8|33287.3|33167.3|33255.6|33135.6|10
1648762510000|2022-03-31 21:35:10|33285.5|33165.5|33235.6|33115.6|33285.5|33165.5|33235.5|33115.5|12
1648762520000|2022-03-31 21:35:20|33246.4|33126.4|33286.9|33166.9|33286.9|33166.9|33238.2|33118.2|9
1648762530000|2022-03-31 21:35:30|33282.7|33162.7|33240.4|33120.4|33286.5|33166.5|33240.4|33120.4|11
1648762540000|2022-03-31 21:35:40|33242.5|33122.5|33261.2|33141.2|33266.6|33146.6|33223.1|33103.1|17
1648762550000|2022-03-31 21:35:50|33260.5|33140.5|33284|33164|33285.4|33165.4|33257.5|33137.5|11
1648762560000|2022-03-31 21:36:00|33285.3|33165.3|33285.5|33165.5|33286.6|33166.6|33271.9|33151.9|11
1648762570000|2022-03-31 21:36:10|33285.4|33165.4|33258.8|33138.8|33286.6|33166.6|33258|33138|11
1648762580000|2022-03-31 21:36:20|33229.9|33109.9|33248|33128|33248.1|33128.1|33223.6|33103.6|8
1648762590000|2022-03-31 21:36:30|33254.7|33134.7|33285.7|33165.7|33287|33167|33254.7|33134.7|9
1648762600000|2022-03-31 21:36:40|33285.3|33165.3|33251.5|33131.5|33285.9|33165.9|33245.9|33125.9|11
1648762610000|2022-03-31 21:36:50|33254.5|33134.5|33257.4|33137.4|33264|33144|33241.5|33121.5|11
1648762620000|2022-03-31 21:37:00|33256.3|33136.3|33298.9|33178.9|33309.4|33189.4|33256.3|33136.3|11
1648762630000|2022-03-31 21:37:10|33296.9|33176.9|33285.2|33165.2|33301.1|33181.1|33284.8|33164.8|14
1648762640000|2022-03-31 21:37:20|33283.1|33163.1|33281.5|33161.5|33283.1|33163.1|33281.5|33161.5|6
1648762650000|2022-03-31 21:37:30|33281.6|33161.6|33286.5|33166.5|33304.2|33184.2|33281.5|33161.5|11
1648762660000|2022-03-31 21:37:40|33295.1|33175.1|33280.5|33160.5|33295.1|33175.1|33280.5|33160.5|9
1648762670000|2022-03-31 21:37:50|33286.5|33166.5|33286.8|33166.8|33287.3|33167.3|33283.2|33163.2|10
1648762680000|2022-03-31 21:38:00|33282.6|33162.6|33276.3|33156.3|33282.6|33162.6|33276.3|33156.3|13
1648762690000|2022-03-31 21:38:10|33275|33155|33281|33161|33283.8|33163.8|33275|33155|8
1648762700000|2022-03-31 21:38:20|33283.7|33163.7|33282.8|33162.8|33283.7|33163.7|33281.8|33161.8|9
1648762710000|2022-03-31 21:38:30|33279.7|33159.7|33281.5|33161.5|33285.1|33165.1|33275|33155|13
1648762720000|2022-03-31 21:38:40|33281.6|33161.6|33278.9|33158.9|33281.7|33161.7|33276.3|33156.3|9
1648762730000|2022-03-31 21:38:50|33279|33159|33282.1|33162.1|33283.9|33163.9|33269.8|33149.8|12
1648762740000|2022-03-31 21:39:00|33282.4|33162.4|33265.3|33145.3|33282.4|33162.4|33265.3|33145.3|9
1648762750000|2022-03-31 21:39:10|33270.4|33150.4|33280.5|33160.5|33285.9|33165.9|33270.3|33150.3|10
1648762760000|2022-03-31 21:39:20|33280.1|33160.1|33276.2|33156.2|33280.1|33160.1|33265.6|33145.6|12
1648762770000|2022-03-31 21:39:30|33279.2|33159.2|33280.9|33160.9|33282.3|33162.3|33273.6|33153.6|13
1648762780000|2022-03-31 21:39:40|33274.1|33154.1|33274.7|33154.7|33278.7|33158.7|33274.1|33154.1|11
1648762790000|2022-03-31 21:39:50|33276.1|33156.1|33277.8|33157.8|33286.3|33166.3|33274.4|33154.4|11
1648762800000|2022-03-31 21:40:00|33279.1|33159.1|33271.3|33151.3|33279.1|33159.1|33271.3|33151.3|13
1648762810000|2022-03-31 21:40:10|33267.6|33147.6|33285.8|33165.8|33290.3|33170.3|33267.6|33147.6|8
1648762820000|2022-03-31 21:40:20|33286.7|33166.7|33275.8|33155.8|33286.7|33166.7|33271.3|33151.3|12
1648762830000|2022-03-31 21:40:30|33276.6|33156.6|33273.5|33153.5|33276.6|33156.6|33269.9|33149.9|10
1648762840000|2022-03-31 21:40:40|33273.9|33153.9|33276|33156|33284.8|33164.8|33273.8|33153.8|6
1648762850000|2022-03-31 21:40:50|33277.4|33157.4|33281.2|33161.2|33281.2|33161.2|33277.4|33157.4|8
1648762860000|2022-03-31 21:41:00|33281.7|33161.7|33280.9|33160.9|33281.9|33161.9|33276.3|33156.3|11
1648762870000|2022-03-31 21:41:10|33280.8|33160.8|33288|33168|33291.6|33171.6|33280.8|33160.8|7
1648762880000|2022-03-31 21:41:20|33286.4|33166.4|33276.7|33156.7|33286.4|33166.4|33272.8|33152.8|13
1648762890000|2022-03-31 21:41:30|33276.6|33156.6|33266.7|33146.7|33276.6|33156.6|33265.2|33145.2|9
1648762900000|2022-03-31 21:41:40|33270.1|33150.1|33281.7|33161.7|33285.6|33165.6|33270|33150|9
1648762910000|2022-03-31 21:41:50|33281.5|33161.5|33283.7|33163.7|33283.7|33163.7|33280.3|33160.3|10
1648762920000|2022-03-31 21:42:00|33294.9|33174.9|33272.1|33152.1|33294.9|33174.9|33267.8|33147.8|10
1648762930000|2022-03-31 21:42:10|33271.2|33151.2|33281.8|33161.8|33283.2|33163.2|33271.2|33151.2|11
1648762940000|2022-03-31 21:42:20|33281.7|33161.7|33278.3|33158.3|33281.7|33161.7|33275.9|33155.9|12
1648762950000|2022-03-31 21:42:30|33278.1|33158.1|33274.2|33154.2|33278.1|33158.1|33273.4|33153.4|8
1648762960000|2022-03-31 21:42:40|33274.1|33154.1|33278.6|33158.6|33282.3|33162.3|33268.8|33148.8|11
1648762970000|2022-03-31 21:42:50|33281.3|33161.3|33281.5|33161.5|33281.8|33161.8|33280.3|33160.3|11
1648762980000|2022-03-31 21:43:00|33280|33160|33287.4|33167.4|33292.7|33172.7|33280|33160|9
1648762990000|2022-03-31 21:43:10|33284.4|33164.4|33280.5|33160.5|33297.6|33177.6|33279.3|33159.3|16
1648763000000|2022-03-31 21:43:20|33280.6|33160.6|33276.5|33156.5|33282.2|33162.2|33276.5|33156.5|7
1648763010000|2022-03-31 21:43:30|33273.8|33153.8|33277.5|33157.5|33279.5|33159.5|33267.6|33147.6|10
1648763020000|2022-03-31 21:43:40|33279.8|33159.8|33281.8|33161.8|33284.6|33164.6|33272.3|33152.3|8
1648763030000|2022-03-31 21:43:50|33281.4|33161.4|33273.9|33153.9|33281.5|33161.5|33273.9|33153.9|13
1648763040000|2022-03-31 21:44:00|33274.3|33154.3|33272.5|33152.5|33285.9|33165.9|33271.7|33151.7|6
1648763050000|2022-03-31 21:44:10|33274|33154|33277.5|33157.5|33279.6|33159.6|33268.1|33148.1|11
1648763060000|2022-03-31 21:44:20|33277.8|33157.8|33277.4|33157.4|33278.1|33158.1|33274.4|33154.4|13
1648763070000|2022-03-31 21:44:30|33277.6|33157.6|33274.6|33154.6|33286.3|33166.3|33267.8|33147.8|14
1648763080000|2022-03-31 21:44:40|33275.5|33155.5|33273.5|33153.5|33280.7|33160.7|33273.5|33153.5|6
1648763090000|2022-03-31 21:44:50|33276.9|33156.9|33276.3|33156.3|33290.4|33170.4|33276.3|33156.3|14
1648763100000|2022-03-31 21:45:00|33279.1|33159.1|33275.7|33155.7|33279.1|33159.1|33275.7|33155.7|8
1648763110000|2022-03-31 21:45:10|33277|33157|33274.6|33154.6|33277|33157|33272.7|33152.7|10
1648763120000|2022-03-31 21:45:20|33279.5|33159.5|33277.7|33157.7|33279.5|33159.5|33273.2|33153.2|11
1648763130000|2022-03-31 21:45:30|33278.9|33158.9|33271.9|33151.9|33280|33160|33271.6|33151.6|7
1648763140000|2022-03-31 21:45:40|33278.9|33158.9|33275.8|33155.8|33284.9|33164.9|33263.9|33143.9|9
1648763150000|2022-03-31 21:45:50|33265.1|33145.1|33274.9|33154.9|33278.8|33158.8|33265.1|33145.1|14
1648763160000|2022-03-31 21:46:00|33280.3|33160.3|33278.7|33158.7|33282.4|33162.4|33276.8|33156.8|14
1648763170000|2022-03-31 21:46:10|33280.8|33160.8|33277.3|33157.3|33281.4|33161.4|33273.4|33153.4|12
1648763180000|2022-03-31 21:46:20|33278.4|33158.4|33276.6|33156.6|33278.4|33158.4|33272.4|33152.4|6
1648763190000|2022-03-31 21:46:30|33279.7|33159.7|33278.8|33158.8|33281.8|33161.8|33278.6|33158.6|16
1648763200000|2022-03-31 21:46:40|33276|33156|33271.5|33151.5|33276.5|33156.5|33266.2|33146.2|19
1648763210000|2022-03-31 21:46:50|33270.2|33150.2|33277.1|33157.1|33280|33160|33266.9|33146.9|32
1648763220000|2022-03-31 21:47:00|33279.6|33159.6|33278.6|33158.6|33279.6|33159.6|33275.6|33155.6|19
1648763230000|2022-03-31 21:47:10|33278.5|33158.5|33261.3|33141.3|33278.5|33158.5|33261.3|33141.3|10
1648763240000|2022-03-31 21:47:20|33261.4|33141.4|33270.7|33150.7|33270.7|33150.7|33261.4|33141.4|14
1648763250000|2022-03-31 21:47:30|33276.5|33156.5|33266.3|33146.3|33276.8|33156.8|33259.8|33139.8|16
1648763260000|2022-03-31 21:47:40|33257.6|33137.6|33268.6|33148.6|33270.2|33150.2|33257.6|33137.6|13
1648763270000|2022-03-31 21:47:50|33278.5|33158.5|33264|33144|33278.5|33158.5|33264|33144|7
1648763280000|2022-03-31 21:48:00|33268|33148|33272.4|33152.4|33276.7|33156.7|33265.4|33145.4|9
1648763290000|2022-03-31 21:48:10|33271.7|33151.7|33260.8|33140.8|33273.6|33153.6|33260.8|33140.8|14
1648763300000|2022-03-31 21:48:20|33258.7|33138.7|33265|33145|33265.1|33145.1|33258.7|33138.7|9
1648763310000|2022-03-31 21:48:30|33258|33138|33267.9|33147.9|33283.8|33163.8|33258|33138|13
1648763320000|2022-03-31 21:48:40|33270|33150|33259.6|33139.6|33270.1|33150.1|33259.6|33139.6|16
1648763330000|2022-03-31 21:48:50|33263.4|33143.4|33268|33148|33275.4|33155.4|33259.6|33139.6|9
1648763340000|2022-03-31 21:49:00|33268.9|33148.9|33265.6|33145.6|33272.1|33152.1|33265.6|33145.6|13
1648763350000|2022-03-31 21:49:10|33267.1|33147.1|33269.5|33149.5|33277|33157|33260.7|33140.7|15
1648763360000|2022-03-31 21:49:20|33273.4|33153.4|33270.3|33150.3|33274.3|33154.3|33265.6|33145.6|7
1648763370000|2022-03-31 21:49:30|33273.2|33153.2|33273.3|33153.3|33279|33159|33265.7|33145.7|14
1648763380000|2022-03-31 21:49:40|33273.4|33153.4|33273.8|33153.8|33273.8|33153.8|33260.9|33140.9|13
1648763390000|2022-03-31 21:49:50|33274.1|33154.1|33265|33145|33274.5|33154.5|33264.8|33144.8|11
1648763400000|2022-03-31 21:50:00|33268.4|33148.4|33275.7|33155.7|33277.4|33157.4|33264.6|33144.6|5
1648763410000|2022-03-31 21:50:10|33274.6|33154.6|33227.8|33107.8|33274.6|33154.6|33227.8|33107.8|13
1648763420000|2022-03-31 21:50:20|33237|33117|33264.9|33144.9|33264.9|33144.9|33237|33117|11
1648763430000|2022-03-31 21:50:30|33236.7|33116.7|33196.1|33076.1|33236.7|33116.7|33196.1|33076.1|4
1648763440000|2022-03-31 21:50:40|33216.5|33096.5|33279.9|33159.9|33281.3|33161.3|33196|33076|11
1648763450000|2022-03-31 21:50:50|33278.9|33158.9|33277.5|33157.5|33279|33159|33277.5|33157.5|4
1648763460000|2022-03-31 21:51:00|33272|33152|33317.3|33197.3|33327.2|33207.2|33272|33152|6
1648763470000|2022-03-31 21:51:10|33310.7|33190.7|33285.9|33165.9|33326.9|33206.9|33192.1|33072.1|10
1648763480000|2022-03-31 21:51:20|33235.4|33115.4|33219.2|33099.2|33235.4|33115.4|33212|33092|9
1648763490000|2022-03-31 21:51:30|33219.1|33099.1|33240.3|33120.3|33240.3|33120.3|33219.1|33099.1|10
1648763500000|2022-03-31 21:51:40|33240.2|33120.2|33281.3|33161.3|33281.3|33161.3|33231.6|33111.6|8
1648763510000|2022-03-31 21:51:50|33279.9|33159.9|33277.8|33157.8|33282.4|33162.4|33277.7|33157.7|7
1648763520000|2022-03-31 21:52:00|33277.7|33157.7|33272.4|33152.4|33285.9|33165.9|33272|33152|8
1648763530000|2022-03-31 21:52:10|33272.5|33152.5|33271.2|33151.2|33272.8|33152.8|33271.2|33151.2|6
1648763540000|2022-03-31 21:52:20|33271.6|33151.6|33274.8|33154.8|33274.9|33154.9|33271.6|33151.6|9
1648763550000|2022-03-31 21:52:30|33274|33154|33272.6|33152.6|33274.2|33154.2|33272.6|33152.6|9
1648763560000|2022-03-31 21:52:40|33272.8|33152.8|33274|33154|33274.5|33154.5|33252.9|33132.9|9
1648763570000|2022-03-31 21:52:50|33273.4|33153.4|33302|33182|33302|33182|33268.8|33148.8|11
1648763580000|2022-03-31 21:53:00|33257|33137|33254.2|33134.2|33257|33137|33239.6|33119.6|4
1648763590000|2022-03-31 21:53:10|33249.4|33129.4|33256|33136|33256.1|33136.1|33249.4|33129.4|5
1648763600000|2022-03-31 21:53:20|33253.7|33133.7|33263.1|33143.1|33267.4|33147.4|33248.7|33128.7|7
1648763610000|2022-03-31 21:53:30|33248.5|33128.5|33281.8|33161.8|33281.8|33161.8|33248.5|33128.5|8
1648763620000|2022-03-31 21:53:40|33281.2|33161.2|33282|33162|33282|33162|33267.5|33147.5|7
1648763630000|2022-03-31 21:53:50|33296.3|33176.3|33288|33168|33296.3|33176.3|33285.2|33165.2|7
1648763640000|2022-03-31 21:54:00|33292.3|33172.3|33264|33144|33292.3|33172.3|33261.2|33141.2|9
1648763650000|2022-03-31 21:54:10|33265|33145|33275.8|33155.8|33282|33162|33265|33145|14
1648763660000|2022-03-31 21:54:20|33281.7|33161.7|33280.8|33160.8|33282|33162|33274.9|33154.9|8
1648763670000|2022-03-31 21:54:30|33289.9|33169.9|33278.7|33158.7|33292.4|33172.4|33278.7|33158.7|7
1648763680000|2022-03-31 21:54:40|33277.2|33157.2|33290.7|33170.7|33290.7|33170.7|33277.2|33157.2|8
1648763690000|2022-03-31 21:54:50|33286.1|33166.1|33284.2|33164.2|33287.7|33167.7|33278.8|33158.8|7
1648763700000|2022-03-31 21:55:00|33283.2|33163.2|33264|33144|33293.9|33173.9|33262.5|33142.5|11
1648763710000|2022-03-31 21:55:10|33265.1|33145.1|33275.2|33155.2|33278.8|33158.8|33262.5|33142.5|6
1648763720000|2022-03-31 21:55:20|33277.9|33157.9|33281.7|33161.7|33281.7|33161.7|33274.8|33154.8|4
1648763730000|2022-03-31 21:55:30|33282.8|33162.8|33287.5|33167.5|33292.1|33172.1|33278.9|33158.9|7
1648763740000|2022-03-31 21:55:40|33284.8|33164.8|33278.6|33158.6|33284.8|33164.8|33273.8|33153.8|9
1648763750000|2022-03-31 21:55:50|33275.1|33155.1|33278.6|33158.6|33289.8|33169.8|33275.1|33155.1|9
1648763760000|2022-03-31 21:56:00|33280.7|33160.7|33266.2|33146.2|33280.7|33160.7|33265.4|33145.4|6
1648763770000|2022-03-31 21:56:10|33275.7|33155.7|33274.7|33154.7|33278.6|33158.6|33274.7|33154.7|8
1648763780000|2022-03-31 21:56:20|33274.9|33154.9|33283.5|33163.5|33283.9|33163.9|33274.9|33154.9|3
1648763790000|2022-03-31 21:56:30|33278.6|33158.6|33270.4|33150.4|33287.3|33167.3|33270.4|33150.4|7
1648763800000|2022-03-31 21:56:40|33272.8|33152.8|33265.6|33145.6|33277.4|33157.4|33249.2|33129.2|13
1648763810000|2022-03-31 21:56:50|33267.4|33147.4|33262.8|33142.8|33270.2|33150.2|33258.2|33138.2|9
1648763820000|2022-03-31 21:57:00|33264.4|33144.4|33270.7|33150.7|33270.7|33150.7|33260.1|33140.1|13
1648763830000|2022-03-31 21:57:10|33271.2|33151.2|33277.4|33157.4|33277.4|33157.4|33271.2|33151.2|3
1648763840000|2022-03-31 21:57:20|33274.8|33154.8|33275.7|33155.7|33278|33158|33274.8|33154.8|5
1648763850000|2022-03-31 21:57:30|33287.3|33167.3|33270.8|33150.8|33308.7|33188.7|33270.8|33150.8|8
1648763860000|2022-03-31 21:57:40|33262.3|33142.3|33244.1|33124.1|33262.3|33142.3|33244.1|33124.1|2
1648763870000|2022-03-31 21:57:50|33251.1|33131.1|33252.4|33132.4|33252.4|33132.4|33251.1|33131.1|3
1648763880000|2022-03-31 21:58:00|33253.1|33133.1|33271.5|33151.5|33279.9|33159.9|33253.1|33133.1|8
1648763890000|2022-03-31 21:58:10|33272.2|33152.2|33275.6|33155.6|33278.2|33158.2|33272.2|33152.2|5
1648763900000|2022-03-31 21:58:20|33284.6|33164.6|33302.5|33182.5|33312.7|33192.7|33284.3|33164.3|4
1648763910000|2022-03-31 21:58:30|33292.4|33172.4|33269.5|33149.5|33292.4|33172.4|33269.5|33149.5|5
1648763920000|2022-03-31 21:58:40|33275.6|33155.6|33276.6|33156.6|33276.6|33156.6|33241.4|33121.4|7
1648763930000|2022-03-31 21:58:50|33283.9|33163.9|33278.5|33158.5|33283.9|33163.9|33277.6|33157.6|8
1648763940000|2022-03-31 21:59:00|33274.7|33154.7|33278.3|33158.3|33282.7|33162.7|33274.7|33154.7|10
1648763950000|2022-03-31 21:59:10|33277.5|33157.5|33267.4|33147.4|33277.5|33157.5|33262.1|33142.1|4
1648763960000|2022-03-31 21:59:20|33277.3|33157.3|33274.7|33154.7|33277.3|33157.3|33274.7|33154.7|4
1648763970000|2022-03-31 21:59:30|33281.6|33161.6|33259.1|33139.1|33291.7|33171.7|33251.4|33131.4|6
1648763980000|2022-03-31 21:59:40|33260.6|33140.6|33260.6|33140.6|33260.6|33140.6|33260.6|33140.6|1
1648763990000|2022-03-31 21:59:50|33253.2|33133.2|33287.2|33167.2|33287.2|33167.2|33253.2|33133.2|3
1648764000000|2022-03-31 22:00:00|33282|33162|33277|33157|33289.9|33169.9|33275.3|33155.3|29
1648764010000|2022-03-31 22:00:10|33276.9|33156.9|33275.9|33155.9|33278.3|33158.3|33266.7|33146.7|32
1648764020000|2022-03-31 22:00:20|33270.8|33150.8|33271.2|33151.2|33276.4|33156.4|33270.5|33150.5|23
1648764030000|2022-03-31 22:00:30|33275.2|33155.2|33272.3|33152.3|33275.6|33155.6|33267.3|33147.3|30
1648764040000|2022-03-31 22:00:40|33272.5|33152.5|33275.9|33155.9|33276.2|33156.2|33268.2|33148.2|27
1648764050000|2022-03-31 22:00:50|33276.1|33156.1|33275.8|33155.8|33277.3|33157.3|33272|33152|29
1648764060000|2022-03-31 22:01:00|33272|33152|33270.9|33150.9|33275.3|33155.3|33268.9|33148.9|30
1648764070000|2022-03-31 22:01:10|33270.4|33150.4|33270.8|33150.8|33275.9|33155.9|33269|33149|31
1648764080000|2022-03-31 22:01:20|33275.1|33155.1|33272.3|33152.3|33277.5|33157.5|33264.4|33144.4|29
1648764090000|2022-03-31 22:01:30|33267.1|33147.1|33275.4|33155.4|33275.4|33155.4|33267.1|33147.1|26
1648764100000|2022-03-31 22:01:40|33269.8|33149.8|33271.7|33151.7|33275.9|33155.9|33269.8|33149.8|27
1648764110000|2022-03-31 22:01:50|33275.5|33155.5|33271.8|33151.8|33276.2|33156.2|33271.2|33151.2|18
1648764120000|2022-03-31 22:02:00|33276.3|33156.3|33275.3|33155.3|33276.3|33156.3|33270.6|33150.6|25
1648764130000|2022-03-31 22:02:10|33271.6|33151.6|33271.2|33151.2|33276.2|33156.2|33271.2|33151.2|29
1648764140000|2022-03-31 22:02:20|33275.9|33155.9|33269.3|33149.3|33276.6|33156.6|33267.7|33147.7|26
1648764150000|2022-03-31 22:02:30|33268.8|33148.8|33275.9|33155.9|33276.3|33156.3|33268.8|33148.8|27
1648764160000|2022-03-31 22:02:40|33276|33156|33276.7|33156.7|33276.7|33156.7|33271.8|33151.8|25
1648764170000|2022-03-31 22:02:50|33273.1|33153.1|33277.2|33157.2|33277.2|33157.2|33271.5|33151.5|23
1648764180000|2022-03-31 22:03:00|33272.5|33152.5|33276.1|33156.1|33277.8|33157.8|33271.3|33151.3|28
1648764190000|2022-03-31 22:03:10|33272.8|33152.8|33273.6|33153.6|33277.4|33157.4|33272.4|33152.4|23
1648764200000|2022-03-31 22:03:20|33273.4|33153.4|33276.1|33156.1|33276.2|33156.2|33271.1|33151.1|28
1648764210000|2022-03-31 22:03:30|33271.8|33151.8|33274.6|33154.6|33276.9|33156.9|33271.8|33151.8|28
1648764220000|2022-03-31 22:03:40|33271.9|33151.9|33274.8|33154.8|33275.1|33155.1|33271.6|33151.6|20
1648764230000|2022-03-31 22:03:50|33274.7|33154.7|33275.1|33155.1|33275.2|33155.2|33274.5|33154.5|9
1648764240000|2022-03-31 22:04:00|33275|33155|33275.5|33155.5|33275.7|33155.7|33274.8|33154.8|12
1648764250000|2022-03-31 22:04:10|33274.5|33154.5|33275.2|33155.2|33277.7|33157.7|33269|33149|24
1648764260000|2022-03-31 22:04:20|33274.1|33154.1|33276.7|33156.7|33277.6|33157.6|33274.1|33154.1|12
1648764270000|2022-03-31 22:04:30|33276.9|33156.9|33273.2|33153.2|33276.9|33156.9|33273|33153|14
1648764280000|2022-03-31 22:04:40|33273.1|33153.1|33269|33149|33273.1|33153.1|33268.5|33148.5|15
1648764290000|2022-03-31 22:04:50|33269.3|33149.3|33268.9|33148.9|33269.6|33149.6|33268.6|33148.6|10
1648764300000|2022-03-31 22:05:00|33269.5|33149.5|33275.8|33155.8|33278.1|33158.1|33269.1|33149.1|13
1648764310000|2022-03-31 22:05:10|33276.1|33156.1|33271.3|33151.3|33277.4|33157.4|33270.6|33150.6|31
1648764320000|2022-03-31 22:05:20|33269.6|33149.6|33270.3|33150.3|33271.5|33151.5|33269.1|33149.1|17
1648764330000|2022-03-31 22:05:30|33271|33151|33270|33150|33271|33151|33270|33150|11
1648764340000|2022-03-31 22:05:40|33270.2|33150.2|33270|33150|33270.8|33150.8|33270|33150|8
1648764350000|2022-03-31 22:05:50|33270.2|33150.2|33270.8|33150.8|33271.2|33151.2|33270.2|33150.2|7
1648764360000|2022-03-31 22:06:00|33270.2|33150.2|33267.7|33147.7|33274.4|33154.4|33267|33147|11
1648764370000|2022-03-31 22:06:10|33268.2|33148.2|33268|33148|33269.3|33149.3|33267.5|33147.5|13
1648764380000|2022-03-31 22:06:20|33268.1|33148.1|33274|33154|33274|33154|33268.1|33148.1|15
1648764390000|2022-03-31 22:06:30|33274.2|33154.2|33274.7|33154.7|33275.2|33155.2|33271.3|33151.3|16
1648764400000|2022-03-31 22:06:40|33274.8|33154.8|33275.6|33155.6|33275.6|33155.6|33272.8|33152.8|13
1648764410000|2022-03-31 22:06:50|33275.4|33155.4|33267.4|33147.4|33278.3|33158.3|33266.9|33146.9|13
1648764420000|2022-03-31 22:07:00|33269.1|33149.1|33271.3|33151.3|33273.6|33153.6|33269|33149|18
1648764430000|2022-03-31 22:07:10|33271.1|33151.1|33272.9|33152.9|33273.1|33153.1|33270.3|33150.3|19
1648764440000|2022-03-31 22:07:20|33272.6|33152.6|33276.3|33156.3|33276.4|33156.4|33272.6|33152.6|11
1648764450000|2022-03-31 22:07:30|33276.4|33156.4|33274.9|33154.9|33276.4|33156.4|33272.2|33152.2|14
1648764460000|2022-03-31 22:07:40|33275.1|33155.1|33277.5|33157.5|33278.1|33158.1|33271.7|33151.7|12
1648764470000|2022-03-31 22:07:50|33265.1|33145.1|33272.8|33152.8|33272.8|33152.8|33265.1|33145.1|6
1648764480000|2022-03-31 22:08:00|33273.2|33153.2|33273.9|33153.9|33274.1|33154.1|33270|33150|19
1648764490000|2022-03-31 22:08:10|33273.7|33153.7|33275.7|33155.7|33276.4|33156.4|33269.7|33149.7|12
1648764500000|2022-03-31 22:08:20|33275.4|33155.4|33273.3|33153.3|33276.3|33156.3|33272.2|33152.2|7
1648764510000|2022-03-31 22:08:30|33272.9|33152.9|33274.1|33154.1|33275.4|33155.4|33272|33152|16
1648764520000|2022-03-31 22:08:40|33274.4|33154.4|33276|33156|33276.2|33156.2|33273.1|33153.1|11
1648764530000|2022-03-31 22:08:50|33275.6|33155.6|33272|33152|33276.5|33156.5|33267.6|33147.6|19
1648764540000|2022-03-31 22:09:00|33272.4|33152.4|33272.7|33152.7|33277|33157|33272.4|33152.4|13
1648764550000|2022-03-31 22:09:10|33273.7|33153.7|33272.2|33152.2|33275.1|33155.1|33272.2|33152.2|10
1648764560000|2022-03-31 22:09:20|33272.6|33152.6|33275.6|33155.6|33276.3|33156.3|33272.6|33152.6|10
1648764570000|2022-03-31 22:09:30|33275.3|33155.3|33275.3|33155.3|33276|33156|33275.2|33155.2|6
1648764580000|2022-03-31 22:09:40|33276.8|33156.8|33272.9|33152.9|33277|33157|33270.1|33150.1|15
1648764590000|2022-03-31 22:09:50|33270.9|33150.9|33271.2|33151.2|33272.4|33152.4|33270.9|33150.9|5
1648764600000|2022-03-31 22:10:00|33271.7|33151.7|33270.1|33150.1|33272.1|33152.1|33266|33146|12
1648764610000|2022-03-31 22:10:10|33271|33151|33269.9|33149.9|33272.1|33152.1|33268.8|33148.8|11
1648764620000|2022-03-31 22:10:20|33270.1|33150.1|33269.4|33149.4|33272.2|33152.2|33267.4|33147.4|12
1648764630000|2022-03-31 22:10:30|33269.5|33149.5|33273.9|33153.9|33273.9|33153.9|33267.8|33147.8|9
1648764640000|2022-03-31 22:10:40|33271.7|33151.7|33272.6|33152.6|33272.6|33152.6|33269.8|33149.8|10
1648764650000|2022-03-31 22:10:50|33272.8|33152.8|33265.2|33145.2|33272.9|33152.9|33265.2|33145.2|6
1648764660000|2022-03-31 22:11:00|33265.3|33145.3|33270|33150|33271.3|33151.3|33265.3|33145.3|10
1648764670000|2022-03-31 22:11:10|33269.6|33149.6|33272.7|33152.7|33272.7|33152.7|33269.1|33149.1|8
1648764680000|2022-03-31 22:11:20|33272.6|33152.6|33272.2|33152.2|33272.9|33152.9|33271.8|33151.8|8
1648764690000|2022-03-31 22:11:30|33272.8|33152.8|33272.1|33152.1|33272.9|33152.9|33271.6|33151.6|4
1648764700000|2022-03-31 22:11:40|33271.4|33151.4|33272.2|33152.2|33272.5|33152.5|33271.4|33151.4|6
1648764710000|2022-03-31 22:11:50|33269.9|33149.9|33272.8|33152.8|33272.8|33152.8|33265.8|33145.8|18
1648764720000|2022-03-31 22:12:00|33271.9|33151.9|33272|33152|33273.3|33153.3|33271.8|33151.8|9
1648764730000|2022-03-31 22:12:10|33272.2|33152.2|33272.7|33152.7|33273.7|33153.7|33272.2|33152.2|5
1648764740000|2022-03-31 22:12:20|33272.9|33152.9|33272.6|33152.6|33272.9|33152.9|33272.5|33152.5|4
1648764750000|2022-03-31 22:12:30|33274|33154|33269.7|33149.7|33274.7|33154.7|33269.7|33149.7|10
1648764760000|2022-03-31 22:12:40|33270.7|33150.7|33264.7|33144.7|33273.4|33153.4|33263.8|33143.8|13
1648764770000|2022-03-31 22:12:50|33265.1|33145.1|33270.9|33150.9|33271.2|33151.2|33265.1|33145.1|7
1648764780000|2022-03-31 22:13:00|33270.4|33150.4|33269.2|33149.2|33270.4|33150.4|33268.8|33148.8|14
1648764790000|2022-03-31 22:13:10|33270.7|33150.7|33271.6|33151.6|33272.2|33152.2|33269.1|33149.1|9
1648764800000|2022-03-31 22:13:20|33273|33153|33272.6|33152.6|33273.1|33153.1|33272.4|33152.4|8
1648764810000|2022-03-31 22:13:30|33272.8|33152.8|33272.7|33152.7|33273.3|33153.3|33270.6|33150.6|8
1648764820000|2022-03-31 22:13:40|33272.5|33152.5|33269|33149|33272.5|33152.5|33263.2|33143.2|12
1648764830000|2022-03-31 22:13:50|33268.6|33148.6|33269.9|33149.9|33270.9|33150.9|33268.6|33148.6|7
1648764840000|2022-03-31 22:14:00|33266.9|33146.9|33271.3|33151.3|33271.3|33151.3|33266.7|33146.7|11
1648764850000|2022-03-31 22:14:10|33270.5|33150.5|33270.3|33150.3|33270.5|33150.5|33269.8|33149.8|5
1648764860000|2022-03-31 22:14:20|33270.4|33150.4|33273.1|33153.1|33273.8|33153.8|33270.4|33150.4|6
1648764870000|2022-03-31 22:14:30|33273|33153|33266.9|33146.9|33273.2|33153.2|33266.9|33146.9|7
1648764880000|2022-03-31 22:14:40|33268.5|33148.5|33273.7|33153.7|33273.7|33153.7|33267.5|33147.5|10
1648764890000|2022-03-31 22:14:50|33273.9|33153.9|33273.3|33153.3|33273.9|33153.9|33271.1|33151.1|10
1648764900000|2022-03-31 22:15:00|33269.6|33149.6|33272.4|33152.4|33282|33162|33269.4|33149.4|23
1648764910000|2022-03-31 22:15:10|33270.6|33150.6|33274.7|33154.7|33275.9|33155.9|33270.5|33150.5|12
1648764920000|2022-03-31 22:15:20|33274.9|33154.9|33275.6|33155.6|33275.6|33155.6|33274.9|33154.9|5
1648764930000|2022-03-31 22:15:30|33274.3|33154.3|33270.3|33150.3|33274.4|33154.4|33268.3|33148.3|9
1648764940000|2022-03-31 22:15:40|33278|33158|33274.8|33154.8|33278|33158|33274.8|33154.8|7
1648764950000|2022-03-31 22:15:50|33274.9|33154.9|33275.2|33155.2|33275.9|33155.9|33272.2|33152.2|10
1648764960000|2022-03-31 22:16:00|33275.1|33155.1|33273.7|33153.7|33275.3|33155.3|33273.5|33153.5|8
1648764970000|2022-03-31 22:16:10|33277.8|33157.8|33274.8|33154.8|33277.8|33157.8|33274.1|33154.1|9
1648764980000|2022-03-31 22:16:20|33272.3|33152.3|33283|33163|33294.8|33174.8|33271.1|33151.1|22
1648764990000|2022-03-31 22:16:30|33283.4|33163.4|33275.4|33155.4|33290.1|33170.1|33274.7|33154.7|11
1648765000000|2022-03-31 22:16:40|33275.7|33155.7|33275.1|33155.1|33289.1|33169.1|33274.7|33154.7|9
1648765010000|2022-03-31 22:16:50|33274.3|33154.3|33275.7|33155.7|33290.8|33170.8|33274.3|33154.3|15
1648765020000|2022-03-31 22:17:00|33274.3|33154.3|33274.5|33154.5|33299.6|33179.6|33274.2|33154.2|9
1648765030000|2022-03-31 22:17:10|33277.7|33157.7|33276.1|33156.1|33277.7|33157.7|33276.1|33156.1|5
1648765040000|2022-03-31 22:17:20|33267.3|33147.3|33270.9|33150.9|33270.9|33150.9|33267.3|33147.3|3
1648765050000|2022-03-31 22:17:30|33272|33152|33276|33156|33276|33156|33272|33152|7
1648765060000|2022-03-31 22:17:40|33276.1|33156.1|33291.9|33171.9|33300.5|33180.5|33275.6|33155.6|8
1648765070000|2022-03-31 22:17:50|33289.5|33169.5|33274.4|33154.4|33298.1|33178.1|33274.2|33154.2|14
1648765080000|2022-03-31 22:18:00|33274.3|33154.3|33275.1|33155.1|33290.4|33170.4|33272|33152|16
1648765090000|2022-03-31 22:18:10|33275.2|33155.2|33266.7|33146.7|33291.5|33171.5|33266.7|33146.7|21
1648765100000|2022-03-31 22:18:20|33266.2|33146.2|33271.7|33151.7|33287.8|33167.8|33265.7|33145.7|25
1648765110000|2022-03-31 22:18:30|33272.4|33152.4|33273.2|33153.2|33274.5|33154.5|33272.3|33152.3|8
1648765120000|2022-03-31 22:18:40|33273.3|33153.3|33273.1|33153.1|33276.4|33156.4|33273.1|33153.1|10
1648765130000|2022-03-31 22:18:50|33273.2|33153.2|33273.1|33153.1|33273.2|33153.2|33270.1|33150.1|6
1648765140000|2022-03-31 22:19:00|33268.9|33148.9|33270.3|33150.3|33270.7|33150.7|33268|33148|11
1648765150000|2022-03-31 22:19:10|33267.5|33147.5|33267.8|33147.8|33273.4|33153.4|33266.8|33146.8|16
1648765160000|2022-03-31 22:19:20|33268.2|33148.2|33270.3|33150.3|33270.3|33150.3|33268.2|33148.2|5
1648765170000|2022-03-31 22:19:30|33270.5|33150.5|33270.6|33150.6|33270.6|33150.6|33270.5|33150.5|4
1648765180000|2022-03-31 22:19:40|33274.8|33154.8|33273.9|33153.9|33274.8|33154.8|33273.9|33153.9|2
1648765190000|2022-03-31 22:19:50|33274.4|33154.4|33292|33172|33292|33172|33273.9|33153.9|3
1648765200000|2022-03-31 22:20:00|33270.8|33150.8|33263.6|33143.6|33278.4|33158.4|33263.6|33143.6|10
1648765210000|2022-03-31 22:20:10|33265.5|33145.5|33267.9|33147.9|33269.1|33149.1|33265.3|33145.3|10
1648765220000|2022-03-31 22:20:20|33269.3|33149.3|33263.3|33143.3|33270|33150|33263.3|33143.3|6
1648765230000|2022-03-31 22:20:30|33263|33143|33273.4|33153.4|33276.4|33156.4|33263|33143|18
1648765240000|2022-03-31 22:20:40|33266.9|33146.9|33266.4|33146.4|33266.9|33146.9|33265.9|33145.9|10
1648765250000|2022-03-31 22:20:50|33275.9|33155.9|33265.7|33145.7|33278.8|33158.8|33265.7|33145.7|14
1648765260000|2022-03-31 22:21:00|33265.9|33145.9|33264.2|33144.2|33266|33146|33260.6|33140.6|18
1648765270000|2022-03-31 22:21:10|33263.9|33143.9|33263.5|33143.5|33265.1|33145.1|33260.6|33140.6|21
1648765280000|2022-03-31 22:21:20|33263.3|33143.3|33263.1|33143.1|33270.4|33150.4|33255.8|33135.8|21
1648765290000|2022-03-31 22:21:30|33262.6|33142.6|33262.2|33142.2|33263.3|33143.3|33262|33142|8
1648765300000|2022-03-31 22:21:40|33262.4|33142.4|33265.7|33145.7|33265.9|33145.9|33259.3|33139.3|9
1648765310000|2022-03-31 22:21:50|33264.7|33144.7|33256.9|33136.9|33269.3|33149.3|33256.9|33136.9|5
1648765320000|2022-03-31 22:22:00|33256.5|33136.5|33262.5|33142.5|33262.6|33142.6|33256.5|33136.5|6
1648765330000|2022-03-31 22:22:10|33262.6|33142.6|33267.2|33147.2|33281.2|33161.2|33260.8|33140.8|19
1648765340000|2022-03-31 22:22:20|33267.4|33147.4|33267|33147|33267.8|33147.8|33266.7|33146.7|9
1648765350000|2022-03-31 22:22:30|33265.8|33145.8|33260.8|33140.8|33266.4|33146.4|33260.8|33140.8|12
1648765360000|2022-03-31 22:22:40|33261.6|33141.6|33262|33142|33263|33143|33261.6|33141.6|11
1648765370000|2022-03-31 22:22:50|33255.2|33135.2|33264.2|33144.2|33264.3|33144.3|33255.2|33135.2|8
1648765380000|2022-03-31 22:23:00|33264.3|33144.3|33267.8|33147.8|33267.8|33147.8|33262.3|33142.3|14
1648765390000|2022-03-31 22:23:10|33268.4|33148.4|33267.7|33147.7|33268.4|33148.4|33265.3|33145.3|8
1648765400000|2022-03-31 22:23:20|33265.6|33145.6|33269.1|33149.1|33270.5|33150.5|33265.6|33145.6|9
1648765410000|2022-03-31 22:23:30|33269.3|33149.3|33267.6|33147.6|33269.3|33149.3|33267.6|33147.6|8
1648765420000|2022-03-31 22:23:40|33268.4|33148.4|33256.5|33136.5|33268.4|33148.4|33256.5|33136.5|12
1648765430000|2022-03-31 22:23:50|33257.3|33137.3|33267.3|33147.3|33267.3|33147.3|33257.3|33137.3|12
1648765440000|2022-03-31 22:24:00|33261.6|33141.6|33261.4|33141.4|33264.1|33144.1|33260.8|33140.8|15
1648765450000|2022-03-31 22:24:10|33261.3|33141.3|33259.6|33139.6|33264|33144|33259.6|33139.6|10
1648765460000|2022-03-31 22:24:20|33259.1|33139.1|33262.8|33142.8|33262.8|33142.8|33259.1|33139.1|7
1648765470000|2022-03-31 22:24:30|33262.6|33142.6|33262.5|33142.5|33262.7|33142.7|33262.4|33142.4|7
1648765480000|2022-03-31 22:24:40|33262.6|33142.6|33262.9|33142.9|33263.8|33143.8|33254.6|33134.6|8
1648765490000|2022-03-31 22:24:50|33261.6|33141.6|33260.6|33140.6|33263.1|33143.1|33259.7|33139.7|14
1648765500000|2022-03-31 22:25:00|33259.9|33139.9|33258.6|33138.6|33261|33141|33258.5|33138.5|16
1648765510000|2022-03-31 22:25:10|33259.1|33139.1|33259.1|33139.1|33259.1|33139.1|33255.5|33135.5|11
1648765520000|2022-03-31 22:25:20|33255.5|33135.5|33257.4|33137.4|33262.4|33142.4|33253.1|33133.1|23
1648765530000|2022-03-31 22:25:30|33257.5|33137.5|33252|33132|33257.8|33137.8|33252|33132|9
1648765540000|2022-03-31 22:25:40|33252.1|33132.1|33251.8|33131.8|33254.9|33134.9|33250.4|33130.4|15
1648765550000|2022-03-31 22:25:50|33252.1|33132.1|33255.8|33135.8|33259.1|33139.1|33252.1|33132.1|12
1648765560000|2022-03-31 22:26:00|33256.1|33136.1|33253.9|33133.9|33257.4|33137.4|33251.6|33131.6|10
1648765570000|2022-03-31 22:26:10|33253.3|33133.3|33252.1|33132.1|33257.5|33137.5|33251.8|33131.8|15
1648765580000|2022-03-31 22:26:20|33252.8|33132.8|33253.8|33133.8|33255.4|33135.4|33251.9|33131.9|14
1648765590000|2022-03-31 22:26:30|33254.4|33134.4|33251.2|33131.2|33254.4|33134.4|33245.6|33125.6|17
1648765600000|2022-03-31 22:26:40|33250.5|33130.5|33255.9|33135.9|33256.5|33136.5|33247.8|33127.8|12
1648765610000|2022-03-31 22:26:50|33256|33136|33255.5|33135.5|33256.4|33136.4|33255|33135|6
1648765620000|2022-03-31 22:27:00|33250.7|33130.7|33256.4|33136.4|33257.3|33137.3|33250.7|33130.7|17
1648765630000|2022-03-31 22:27:10|33256.6|33136.6|33253.2|33133.2|33256.9|33136.9|33252|33132|11
1648765640000|2022-03-31 22:27:20|33251.1|33131.1|33246.8|33126.8|33252|33132|33246.8|33126.8|7
1648765650000|2022-03-31 22:27:30|33247.8|33127.8|33257.2|33137.2|33258.4|33138.4|33247.8|33127.8|9
1648765660000|2022-03-31 22:27:40|33256.1|33136.1|33256.9|33136.9|33256.9|33136.9|33256.1|33136.1|6
1648765670000|2022-03-31 22:27:50|33257.1|33137.1|33254.9|33134.9|33257.1|33137.1|33253.6|33133.6|9
1648765680000|2022-03-31 22:28:00|33255|33135|33249.2|33129.2|33261.8|33141.8|33249.2|33129.2|14
1648765690000|2022-03-31 22:28:10|33251.9|33131.9|33250.8|33130.8|33253.9|33133.9|33250.5|33130.5|13
1648765700000|2022-03-31 22:28:20|33251.2|33131.2|33254.4|33134.4|33262.1|33142.1|33250|33130|14
1648765710000|2022-03-31 22:28:30|33254.3|33134.3|33252|33132|33254.3|33134.3|33250.4|33130.4|12
1648765720000|2022-03-31 22:28:40|33251.6|33131.6|33256.8|33136.8|33257.2|33137.2|33251.6|33131.6|8
1648765730000|2022-03-31 22:28:50|33256|33136|33254.7|33134.7|33256.4|33136.4|33254.3|33134.3|9
1648765740000|2022-03-31 22:29:00|33250.4|33130.4|33255.1|33135.1|33257.6|33137.6|33249.5|33129.5|12
1648765750000|2022-03-31 22:29:10|33254.9|33134.9|33247.9|33127.9|33256.9|33136.9|33247.9|33127.9|8
1648765760000|2022-03-31 22:29:20|33249.4|33129.4|33248.7|33128.7|33251.6|33131.6|33246.3|33126.3|9
1648765770000|2022-03-31 22:29:30|33248.9|33128.9|33254.5|33134.5|33257.4|33137.4|33248.9|33128.9|18
1648765780000|2022-03-31 22:29:40|33252|33132|33256.6|33136.6|33257.5|33137.5|33252|33132|15
1648765790000|2022-03-31 22:29:50|33254.4|33134.4|33257.8|33137.8|33259.5|33139.5|33250.5|33130.5|12
1648765800000|2022-03-31 22:30:00|33258|33138|33251.8|33131.8|33258|33138|33251.4|33131.4|28
1648765810000|2022-03-31 22:30:10|33252.2|33132.2|33253.9|33133.9|33259.4|33139.4|33250.8|33130.8|14
1648765820000|2022-03-31 22:30:20|33254.1|33134.1|33253.7|33133.7|33254.3|33134.3|33253.1|33133.1|6
1648765830000|2022-03-31 22:30:30|33253|33133|33251.1|33131.1|33253.9|33133.9|33249.3|33129.3|15
1648765840000|2022-03-31 22:30:40|33250.7|33130.7|33250.8|33130.8|33252.6|33132.6|33249.9|33129.9|12
1648765850000|2022-03-31 22:30:50|33251.3|33131.3|33255|33135|33255|33135|33250.3|33130.3|9
1648765860000|2022-03-31 22:31:00|33254.2|33134.2|33245.5|33125.5|33254.2|33134.2|33245.5|33125.5|17
1648765870000|2022-03-31 22:31:10|33246.7|33126.7|33252.8|33132.8|33252.8|33132.8|33246.1|33126.1|12
1648765880000|2022-03-31 22:31:20|33252.2|33132.2|33251.1|33131.1|33252.2|33132.2|33251.1|33131.1|6
1648765890000|2022-03-31 22:31:30|33251.2|33131.2|33254.8|33134.8|33254.8|33134.8|33251.2|33131.2|4
1648765900000|2022-03-31 22:31:40|33254.1|33134.1|33252|33132|33254.1|33134.1|33251.7|33131.7|11
1648765910000|2022-03-31 22:31:50|33251.9|33131.9|33250.4|33130.4|33251.9|33131.9|33248.1|33128.1|8
1648765920000|2022-03-31 22:32:00|33247.9|33127.9|33260.2|33140.2|33260.7|33140.7|33243.6|33123.6|19
1648765930000|2022-03-31 22:32:10|33260.5|33140.5|33258.5|33138.5|33260.8|33140.8|33255.9|33135.9|12
1648765940000|2022-03-31 22:32:20|33256.5|33136.5|33254.6|33134.6|33258.2|33138.2|33252.9|33132.9|14
1648765950000|2022-03-31 22:32:30|33254.7|33134.7|33255.9|33135.9|33255.9|33135.9|33254|33134|7
1648765960000|2022-03-31 22:32:40|33256.1|33136.1|33255.6|33135.6|33256.1|33136.1|33255.5|33135.5|5
1648765970000|2022-03-31 22:32:50|33256|33136|33248.5|33128.5|33256|33136|33247.6|33127.6|8
1648765980000|2022-03-31 22:33:00|33251.8|33131.8|33255.6|33135.6|33256.2|33136.2|33250.2|33130.2|12
1648765990000|2022-03-31 22:33:10|33255.4|33135.4|33255.6|33135.6|33255.7|33135.7|33252.2|33132.2|8
1648766000000|2022-03-31 22:33:20|33255.7|33135.7|33256.2|33136.2|33256.2|33136.2|33255.6|33135.6|7
1648766010000|2022-03-31 22:33:30|33253.4|33133.4|33256.3|33136.3|33256.5|33136.5|33252.7|33132.7|15
1648766020000|2022-03-31 22:33:40|33256.2|33136.2|33255.6|33135.6|33256.2|33136.2|33251.1|33131.1|10
1648766030000|2022-03-31 22:33:50|33254.9|33134.9|33253.5|33133.5|33254.9|33134.9|33248.4|33128.4|10
1648766040000|2022-03-31 22:34:00|33254.6|33134.6|33254.8|33134.8|33255|33135|33252.3|33132.3|9
1648766050000|2022-03-31 22:34:10|33254.9|33134.9|33255.3|33135.3|33255.4|33135.4|33254.9|33134.9|5
1648766060000|2022-03-31 22:34:20|33255.2|33135.2|33254.2|33134.2|33255.2|33135.2|33250.4|33130.4|6
1648766070000|2022-03-31 22:34:30|33254.3|33134.3|33255.7|33135.7|33255.7|33135.7|33253.9|33133.9|6
1648766080000|2022-03-31 22:34:40|33250.8|33130.8|33252.7|33132.7|33254.5|33134.5|33249.1|33129.1|9
1648766090000|2022-03-31 22:34:50|33253.5|33133.5|33254.1|33134.1|33255|33135|33251.8|33131.8|9
1648766100000|2022-03-31 22:35:00|33254|33134|33255.3|33135.3|33255.3|33135.3|33249.6|33129.6|13
1648766110000|2022-03-31 22:35:10|33255.4|33135.4|33254.2|33134.2|33255.5|33135.5|33252.2|33132.2|8
1648766120000|2022-03-31 22:35:20|33254.4|33134.4|33251.9|33131.9|33255.5|33135.5|33251.4|33131.4|14
1648766130000|2022-03-31 22:35:30|33252.2|33132.2|33250.4|33130.4|33253|33133|33249.5|33129.5|6
1648766140000|2022-03-31 22:35:40|33250.1|33130.1|33253.2|33133.2|33253.6|33133.6|33248.5|33128.5|13
1648766150000|2022-03-31 22:35:50|33253.1|33133.1|33255.2|33135.2|33261.8|33141.8|33249.1|33129.1|14
1648766160000|2022-03-31 22:36:00|33255|33135|33255.1|33135.1|33257.1|33137.1|33254.3|33134.3|14
1648766170000|2022-03-31 22:36:10|33255.2|33135.2|33254.2|33134.2|33259|33139|33254.1|33134.1|20
1648766180000|2022-03-31 22:36:20|33256.9|33136.9|33258.8|33138.8|33260.5|33140.5|33256.6|33136.6|17
1648766190000|2022-03-31 22:36:30|33257.8|33137.8|33254.6|33134.6|33260|33140|33254.6|33134.6|15
1648766200000|2022-03-31 22:36:40|33254.7|33134.7|33255.7|33135.7|33255.7|33135.7|33254.1|33134.1|13
1648766210000|2022-03-31 22:36:50|33252.4|33132.4|33255.2|33135.2|33258.4|33138.4|33252.4|33132.4|15
1648766220000|2022-03-31 22:37:00|33258.3|33138.3|33256.8|33136.8|33258.3|33138.3|33254.4|33134.4|14
1648766230000|2022-03-31 22:37:10|33255.5|33135.5|33253.8|33133.8|33255.6|33135.6|33249.7|33129.7|17
1648766240000|2022-03-31 22:37:20|33256.9|33136.9|33250.3|33130.3|33257|33137|33249.2|33129.2|20
1648766250000|2022-03-31 22:37:30|33250.7|33130.7|33260.2|33140.2|33263.5|33143.5|33249.1|33129.1|17
1648766260000|2022-03-31 22:37:40|33261.2|33141.2|33253|33133|33261.2|33141.2|33253|33133|20
1648766270000|2022-03-31 22:37:50|33253.2|33133.2|33252.9|33132.9|33253.3|33133.3|33250.1|33130.1|10
1648766280000|2022-03-31 22:38:00|33252.8|33132.8|33252.8|33132.8|33254.7|33134.7|33250.2|33130.2|11
1648766290000|2022-03-31 22:38:10|33253.6|33133.6|33254.9|33134.9|33255.1|33135.1|33253.6|33133.6|4
1648766300000|2022-03-31 22:38:20|33252|33132|33245.2|33125.2|33254.1|33134.1|33245.2|33125.2|12
1648766310000|2022-03-31 22:38:30|33245.3|33125.3|33256.5|33136.5|33258.5|33138.5|33245.3|33125.3|9
1648766320000|2022-03-31 22:38:40|33255.3|33135.3|33253.8|33133.8|33256.3|33136.3|33252.4|33132.4|11
1648766330000|2022-03-31 22:38:50|33254.8|33134.8|33256.6|33136.6|33257.5|33137.5|33254.8|33134.8|5
1648766340000|2022-03-31 22:39:00|33250.8|33130.8|33256.5|33136.5|33256.8|33136.8|33250.8|33130.8|18
1648766350000|2022-03-31 22:39:10|33256.3|33136.3|33256.1|33136.1|33256.3|33136.3|33256.1|33136.1|2
1648766360000|2022-03-31 22:39:20|33256|33136|33252.3|33132.3|33257.5|33137.5|33250.8|33130.8|13
1648766370000|2022-03-31 22:39:30|33256|33136|33255.3|33135.3|33257.6|33137.6|33253.4|33133.4|8
1648766380000|2022-03-31 22:39:40|33255.8|33135.8|33257.2|33137.2|33258.1|33138.1|33249.7|33129.7|8
1648766390000|2022-03-31 22:39:50|33257.5|33137.5|33259.1|33139.1|33259.3|33139.3|33256.7|33136.7|10
1648766400000|2022-03-31 22:40:00|33258.9|33138.9|33256.4|33136.4|33259.2|33139.2|33255.7|33135.7|13
1648766410000|2022-03-31 22:40:10|33259.2|33139.2|33256.6|33136.6|33259.2|33139.2|33253.5|33133.5|10
1648766420000|2022-03-31 22:40:20|33256.7|33136.7|33256.7|33136.7|33256.7|33136.7|33255.8|33135.8|5
1648766430000|2022-03-31 22:40:30|33248.9|33128.9|33249.7|33129.7|33249.7|33129.7|33248.9|33128.9|2
1648766440000|2022-03-31 22:40:40|33256.2|33136.2|33255.4|33135.4|33256.4|33136.4|33255.4|33135.4|8
1648766450000|2022-03-31 22:40:50|33255.5|33135.5|33252.7|33132.7|33255.5|33135.5|33251.5|33131.5|6
1648766460000|2022-03-31 22:41:00|33258.4|33138.4|33252.8|33132.8|33258.4|33138.4|33250.4|33130.4|11
1648766470000|2022-03-31 22:41:10|33252.3|33132.3|33256.4|33136.4|33256.4|33136.4|33252.3|33132.3|11
1648766480000|2022-03-31 22:41:20|33256.3|33136.3|33256.2|33136.2|33256.3|33136.3|33256.1|33136.1|4
1648766490000|2022-03-31 22:41:30|33256.1|33136.1|33252.8|33132.8|33256.2|33136.2|33248.6|33128.6|8
1648766500000|2022-03-31 22:41:40|33252.3|33132.3|33256.5|33136.5|33257|33137|33252.3|33132.3|8
1648766510000|2022-03-31 22:41:50|33257.2|33137.2|33256.5|33136.5|33258.2|33138.2|33255|33135|10
1648766520000|2022-03-31 22:42:00|33257.2|33137.2|33258.2|33138.2|33258.6|33138.6|33254.7|33134.7|12
1648766530000|2022-03-31 22:42:10|33258.5|33138.5|33259.1|33139.1|33259.2|33139.2|33255.6|33135.6|12
1648766540000|2022-03-31 22:42:20|33254.4|33134.4|33252.2|33132.2|33258.1|33138.1|33250.9|33130.9|6
1648766550000|2022-03-31 22:42:30|33253.1|33133.1|33258.7|33138.7|33259|33139|33253.1|33133.1|13
1648766560000|2022-03-31 22:42:40|33258.5|33138.5|33256.9|33136.9|33258.5|33138.5|33255.7|33135.7|5
1648766570000|2022-03-31 22:42:50|33257.1|33137.1|33256.2|33136.2|33258.6|33138.6|33255.9|33135.9|6
1648766580000|2022-03-31 22:43:00|33253.1|33133.1|33256.3|33136.3|33256.9|33136.9|33252.8|33132.8|12
1648766590000|2022-03-31 22:43:10|33256.6|33136.6|33256|33136|33256.6|33136.6|33254.7|33134.7|5
1648766600000|2022-03-31 22:43:20|33256.2|33136.2|33255.2|33135.2|33256.2|33136.2|33250.7|33130.7|4
1648766610000|2022-03-31 22:43:30|33255.5|33135.5|33251.7|33131.7|33255.5|33135.5|33251.7|33131.7|10
1648766620000|2022-03-31 22:43:40|33252.1|33132.1|33253.8|33133.8|33256.6|33136.6|33252.1|33132.1|10
1648766630000|2022-03-31 22:43:50|33253.3|33133.3|33257.2|33137.2|33261.8|33141.8|33253.3|33133.3|13
1648766640000|2022-03-31 22:44:00|33257.5|33137.5|33257.7|33137.7|33258.1|33138.1|33254.7|33134.7|13
1648766650000|2022-03-31 22:44:10|33257.1|33137.1|33253.1|33133.1|33257.9|33137.9|33251.3|33131.3|8
1648766660000|2022-03-31 22:44:20|33255|33135|33253|33133|33258.4|33138.4|33252.8|33132.8|7
1648766670000|2022-03-31 22:44:30|33252.5|33132.5|33257.1|33137.1|33257.1|33137.1|33252.5|33132.5|4
1648766680000|2022-03-31 22:44:40|33256.8|33136.8|33262.7|33142.7|33262.7|33142.7|33253.1|33133.1|12
1648766690000|2022-03-31 22:44:50|33259.6|33139.6|33256|33136|33259.6|33139.6|33255.1|33135.1|5
1648766700000|2022-03-31 22:45:00|33256.1|33136.1|33253.7|33133.7|33256.2|33136.2|33252.8|33132.8|14
1648766710000|2022-03-31 22:45:10|33254.4|33134.4|33251.2|33131.2|33254.5|33134.5|33246.3|33126.3|15
1648766720000|2022-03-31 22:45:20|33254.1|33134.1|33252.8|33132.8|33254.4|33134.4|33250.3|33130.3|20
1648766730000|2022-03-31 22:45:30|33250.3|33130.3|33253.6|33133.6|33254.4|33134.4|33249.4|33129.4|16
1648766740000|2022-03-31 22:45:40|33253.7|33133.7|33253.6|33133.6|33253.7|33133.7|33253.6|33133.6|2
1648766750000|2022-03-31 22:45:50|33253.5|33133.5|33250.8|33130.8|33253.9|33133.9|33249.9|33129.9|12
1648766760000|2022-03-31 22:46:00|33251.6|33131.6|33250.6|33130.6|33256.3|33136.3|33250.2|33130.2|17
1648766770000|2022-03-31 22:46:10|33251|33131|33256.3|33136.3|33256.8|33136.8|33251|33131|12
1648766780000|2022-03-31 22:46:20|33256|33136|33253.5|33133.5|33256.1|33136.1|33252.8|33132.8|10
1648766790000|2022-03-31 22:46:30|33253.9|33133.9|33254.5|33134.5|33254.5|33134.5|33253.8|33133.8|4
1648766800000|2022-03-31 22:46:40|33255.6|33135.6|33256.2|33136.2|33256.8|33136.8|33252.5|33132.5|10
1648766810000|2022-03-31 22:46:50|33256.3|33136.3|33253.1|33133.1|33256.6|33136.6|33252.5|33132.5|12
1648766820000|2022-03-31 22:47:00|33256.3|33136.3|33249.7|33129.7|33256.6|33136.6|33249.7|33129.7|9
1648766830000|2022-03-31 22:47:10|33251.4|33131.4|33250.8|33130.8|33254.1|33134.1|33250.6|33130.6|8
1648766840000|2022-03-31 22:47:20|33252.4|33132.4|33257|33137|33259.7|33139.7|33252.4|33132.4|6
1648766850000|2022-03-31 22:47:30|33255.4|33135.4|33256.3|33136.3|33256.9|33136.9|33255.1|33135.1|6
1648766860000|2022-03-31 22:47:40|33256.5|33136.5|33254.1|33134.1|33256.7|33136.7|33253.4|33133.4|13
1648766870000|2022-03-31 22:47:50|33253.1|33133.1|33246.8|33126.8|33254.2|33134.2|33246.8|33126.8|6
1648766880000|2022-03-31 22:48:00|33250.4|33130.4|33253.1|33133.1|33253.9|33133.9|33250.4|33130.4|8
1648766890000|2022-03-31 22:48:10|33252.5|33132.5|33255.1|33135.1|33255.1|33135.1|33252.1|33132.1|7
1648766900000|2022-03-31 22:48:20|33255.2|33135.2|33257.7|33137.7|33257.7|33137.7|33255.2|33135.2|9
1648766910000|2022-03-31 22:48:30|33257.4|33137.4|33257.5|33137.5|33258|33138|33257.3|33137.3|9
1648766920000|2022-03-31 22:48:40|33257.7|33137.7|33254.1|33134.1|33257.7|33137.7|33253.7|33133.7|5
1648766930000|2022-03-31 22:48:50|33254.6|33134.6|33251.7|33131.7|33256.8|33136.8|33248.1|33128.1|17
1648766940000|2022-03-31 22:49:00|33250.8|33130.8|33256|33136|33256|33136|33250.3|33130.3|8
1648766950000|2022-03-31 22:49:10|33254.3|33134.3|33254.1|33134.1|33254.6|33134.6|33251.7|33131.7|13
1648766960000|2022-03-31 22:49:20|33255.7|33135.7|33253.5|33133.5|33255.7|33135.7|33249.3|33129.3|7
1648766970000|2022-03-31 22:49:30|33254|33134|33251|33131|33254|33134|33247.8|33127.8|10
1648766980000|2022-03-31 22:49:40|33251.5|33131.5|33247|33127|33252|33132|33247|33127|7
1648766990000|2022-03-31 22:49:50|33251.7|33131.7|33252.4|33132.4|33252.6|33132.6|33249.4|33129.4|13
1648767000000|2022-03-31 22:50:00|33252.6|33132.6|33249.8|33129.8|33253.1|33133.1|33249.2|33129.2|13
1648767010000|2022-03-31 22:50:10|33250.4|33130.4|33249.2|33129.2|33252.8|33132.8|33249.2|33129.2|13
1648767020000|2022-03-31 22:50:20|33248.8|33128.8|33249|33129|33249|33129|33248|33128|7
1648767030000|2022-03-31 22:50:30|33248.5|33128.5|33247.3|33127.3|33250.7|33130.7|33247.3|33127.3|6
1648767040000|2022-03-31 22:50:40|33250.7|33130.7|33246.7|33126.7|33251.2|33131.2|33240.7|33120.7|6
1648767050000|2022-03-31 22:50:50|33244.7|33124.7|33250.4|33130.4|33250.4|33130.4|33243.6|33123.6|10
1648767060000|2022-03-31 22:51:00|33247.3|33127.3|33249.6|33129.6|33252.6|33132.6|33247.3|33127.3|20
1648767070000|2022-03-31 22:51:10|33249|33129|33251.5|33131.5|33251.5|33131.5|33247.5|33127.5|12
1648767080000|2022-03-31 22:51:20|33251.4|33131.4|33251.8|33131.8|33251.8|33131.8|33251.4|33131.4|2
1648767090000|2022-03-31 22:51:30|33251.5|33131.5|33247.4|33127.4|33251.5|33131.5|33239|33119|10
1648767100000|2022-03-31 22:51:40|33246.8|33126.8|33245.4|33125.4|33247.4|33127.4|33243.4|33123.4|14
1648767110000|2022-03-31 22:51:50|33245.9|33125.9|33246.5|33126.5|33246.9|33126.9|33245.8|33125.8|8
1648767120000|2022-03-31 22:52:00|33246.3|33126.3|33251.9|33131.9|33251.9|33131.9|33245.6|33125.6|14
1648767130000|2022-03-31 22:52:10|33252|33132|33249.9|33129.9|33253.1|33133.1|33248.6|33128.6|12
1648767140000|2022-03-31 22:52:20|33248.4|33128.4|33252|33132|33252.5|33132.5|33248.4|33128.4|6
1648767150000|2022-03-31 22:52:30|33252.7|33132.7|33249.7|33129.7|33253|33133|33247.2|33127.2|13
1648767160000|2022-03-31 22:52:40|33248.9|33128.9|33252|33132|33252.1|33132.1|33248.9|33128.9|12
1648767170000|2022-03-31 22:52:50|33252.4|33132.4|33252.5|33132.5|33252.6|33132.6|33252.3|33132.3|5
1648767180000|2022-03-31 22:53:00|33252.4|33132.4|33249.9|33129.9|33252.4|33132.4|33246|33126|17
1648767190000|2022-03-31 22:53:10|33249.4|33129.4|33249.8|33129.8|33249.8|33129.8|33247.9|33127.9|6
1648767200000|2022-03-31 22:53:20|33249.7|33129.7|33244.5|33124.5|33250.8|33130.8|33244.5|33124.5|5
1648767210000|2022-03-31 22:53:30|33245.8|33125.8|33249.2|33129.2|33249.2|33129.2|33244.9|33124.9|12
1648767220000|2022-03-31 22:53:40|33248.8|33128.8|33248.3|33128.3|33249.1|33129.1|33247.4|33127.4|11
1648767230000|2022-03-31 22:53:50|33248.8|33128.8|33247.5|33127.5|33249.1|33129.1|33246.9|33126.9|8
1648767240000|2022-03-31 22:54:00|33250.3|33130.3|33244.2|33124.2|33253.2|33133.2|33241.5|33121.5|12
1648767250000|2022-03-31 22:54:10|33246.4|33126.4|33245|33125|33246.7|33126.7|33244|33124|9
1648767260000|2022-03-31 22:54:20|33244.8|33124.8|33244.7|33124.7|33245.4|33125.4|33240.5|33120.5|12
1648767270000|2022-03-31 22:54:30|33245.5|33125.5|33246.5|33126.5|33249.6|33129.6|33245.5|33125.5|11
1648767280000|2022-03-31 22:54:40|33246|33126|33248.4|33128.4|33249|33129|33246|33126|9
1648767290000|2022-03-31 22:54:50|33248.2|33128.2|33249.2|33129.2|33249.2|33129.2|33247.7|33127.7|10
1648767300000|2022-03-31 22:55:00|33249.4|33129.4|33248.1|33128.1|33250.9|33130.9|33246.7|33126.7|16
1648767310000|2022-03-31 22:55:10|33248|33128|33244.2|33124.2|33249.5|33129.5|33243.5|33123.5|7
1648767320000|2022-03-31 22:55:20|33245.2|33125.2|33249.7|33129.7|33257.2|33137.2|33245|33125|12
1648767330000|2022-03-31 22:55:30|33251.5|33131.5|33251.3|33131.3|33251.5|33131.5|33251.1|33131.1|4
1648767340000|2022-03-31 22:55:40|33251.6|33131.6|33248.5|33128.5|33251.7|33131.7|33247.7|33127.7|11
1648767350000|2022-03-31 22:55:50|33249.6|33129.6|33250.1|33130.1|33251.4|33131.4|33249.6|33129.6|11
1648767360000|2022-03-31 22:56:00|33250.2|33130.2|33251.3|33131.3|33251.3|33131.3|33250.2|33130.2|5
1648767370000|2022-03-31 22:56:10|33252|33132|33250.7|33130.7|33252|33132|33244.4|33124.4|11
1648767380000|2022-03-31 22:56:20|33252.2|33132.2|33251.9|33131.9|33252.3|33132.3|33251.9|33131.9|5
1648767390000|2022-03-31 22:56:30|33252.1|33132.1|33252.4|33132.4|33252.8|33132.8|33252.1|33132.1|4
1648767400000|2022-03-31 22:56:40|33251.9|33131.9|33251.8|33131.8|33251.9|33131.9|33251.2|33131.2|6
1648767410000|2022-03-31 22:56:50|33251.4|33131.4|33252.3|33132.3|33252.5|33132.5|33251.4|33131.4|3
1648767420000|2022-03-31 22:57:00|33252|33132|33247.3|33127.3|33252|33132|33247.3|33127.3|7
1648767430000|2022-03-31 22:57:10|33247.7|33127.7|33250.7|33130.7|33250.7|33130.7|33247.7|33127.7|8
1648767440000|2022-03-31 22:57:20|33250.1|33130.1|33249.5|33129.5|33250.1|33130.1|33249.4|33129.4|5
1648767450000|2022-03-31 22:57:30|33251.5|33131.5|33252.4|33132.4|33252.9|33132.9|33251.3|33131.3|11
1648767460000|2022-03-31 22:57:40|33252.2|33132.2|33251.4|33131.4|33252.6|33132.6|33251.4|33131.4|5
1648767470000|2022-03-31 22:57:50|33251|33131|33251.2|33131.2|33251.2|33131.2|33251|33131|3
1648767480000|2022-03-31 22:58:00|33250.7|33130.7|33244.8|33124.8|33252|33132|33244.4|33124.4|7
1648767490000|2022-03-31 22:58:10|33246|33126|33251.9|33131.9|33251.9|33131.9|33246|33126|5
1648767500000|2022-03-31 22:58:20|33251.6|33131.6|33251.9|33131.9|33252.1|33132.1|33251.3|33131.3|8
1648767510000|2022-03-31 22:58:30|33251.8|33131.8|33250.6|33130.6|33253.4|33133.4|33250.6|33130.6|8
1648767520000|2022-03-31 22:58:40|33252.1|33132.1|33252|33132|33252.8|33132.8|33251|33131|10
1648767530000|2022-03-31 22:58:50|33254.8|33134.8|33247.5|33127.5|33255.5|33135.5|33246.9|33126.9|10
1648767540000|2022-03-31 22:59:00|33249|33129|33255|33135|33255|33135|33248.5|33128.5|11
1648767550000|2022-03-31 22:59:10|33254.6|33134.6|33252.6|33132.6|33254.7|33134.7|33252.2|33132.2|11
1648767560000|2022-03-31 22:59:20|33252.5|33132.5|33252.4|33132.4|33256.3|33136.3|33251.8|33131.8|14
1648767570000|2022-03-31 22:59:30|33253.2|33133.2|33265|33145|33265.7|33145.7|33251.8|33131.8|12
1648767580000|2022-03-31 22:59:40|33264.9|33144.9|33262.2|33142.2|33265.4|33145.4|33261|33141|19
1648767590000|2022-03-31 22:59:50|33263.1|33143.1|33265.1|33145.1|33265.1|33145.1|33262.6|33142.6|15
1648767600000|2022-03-31 23:00:00|33265.2|33145.2|33262.7|33142.7|33265.5|33145.5|33261.1|33141.1|17
1648767610000|2022-03-31 23:00:10|33262.8|33142.8|33265.8|33145.8|33265.8|33145.8|33262.8|33142.8|19
1648767620000|2022-03-31 23:00:20|33265.3|33145.3|33266.5|33146.5|33266.8|33146.8|33265.3|33145.3|9
1648767630000|2022-03-31 23:00:30|33266.6|33146.6|33267.1|33147.1|33269.4|33149.4|33266.5|33146.5|13
1648767640000|2022-03-31 23:00:40|33267.2|33147.2|33265.6|33145.6|33267.2|33147.2|33265.6|33145.6|13
1648767650000|2022-03-31 23:00:50|33266|33146|33264.9|33144.9|33270|33150|33263.3|33143.3|11
1648767660000|2022-03-31 23:01:00|33265.9|33145.9|33263.2|33143.2|33265.9|33145.9|33261.3|33141.3|14
1648767670000|2022-03-31 23:01:10|33263.6|33143.6|33264.8|33144.8|33264.8|33144.8|33263.1|33143.1|15
1648767680000|2022-03-31 23:01:20|33264.7|33144.7|33265.2|33145.2|33267.7|33147.7|33263.7|33143.7|13
1648767690000|2022-03-31 23:01:30|33265.4|33145.4|33263.6|33143.6|33265.4|33145.4|33263.2|33143.2|7
1648767700000|2022-03-31 23:01:40|33263.3|33143.3|33264.1|33144.1|33264.3|33144.3|33263.3|33143.3|12
1648767710000|2022-03-31 23:01:50|33263.4|33143.4|33260.2|33140.2|33263.4|33143.4|33259.8|33139.8|11
1648767720000|2022-03-31 23:02:00|33258.9|33138.9|33259.7|33139.7|33261.7|33141.7|33258.7|33138.7|11
1648767730000|2022-03-31 23:02:10|33260.4|33140.4|33262.6|33142.6|33262.7|33142.7|33260.4|33140.4|11
1648767740000|2022-03-31 23:02:20|33262.3|33142.3|33263.5|33143.5|33263.7|33143.7|33262.3|33142.3|10
1648767750000|2022-03-31 23:02:30|33265.1|33145.1|33264.8|33144.8|33266.3|33146.3|33264.7|33144.7|16
1648767760000|2022-03-31 23:02:40|33266.6|33146.6|33267.1|33147.1|33267.1|33147.1|33265.9|33145.9|14
1648767770000|2022-03-31 23:02:50|33266.9|33146.9|33267|33147|33267|33147|33261.8|33141.8|14
1648767780000|2022-03-31 23:03:00|33266.5|33146.5|33266.6|33146.6|33267.5|33147.5|33263.4|33143.4|17
1648767790000|2022-03-31 23:03:10|33266.4|33146.4|33266.9|33146.9|33268|33148|33266.2|33146.2|19
1648767800000|2022-03-31 23:03:20|33266.7|33146.7|33267|33147|33268.1|33148.1|33263.3|33143.3|14
1648767810000|2022-03-31 23:03:30|33266.7|33146.7|33266.8|33146.8|33267.5|33147.5|33266.3|33146.3|11
1648767820000|2022-03-31 23:03:40|33266.5|33146.5|33267|33147|33269.7|33149.7|33265.8|33145.8|12
1648767830000|2022-03-31 23:03:50|33265.3|33145.3|33266.1|33146.1|33266.8|33146.8|33265.3|33145.3|6
1648767840000|2022-03-31 23:04:00|33267|33147|33267.6|33147.6|33267.7|33147.7|33266.7|33146.7|12
1648767850000|2022-03-31 23:04:10|33266.9|33146.9|33268.5|33148.5|33268.9|33148.9|33266.8|33146.8|9
1648767860000|2022-03-31 23:04:20|33269.1|33149.1|33268.6|33148.6|33269.3|33149.3|33262.6|33142.6|14
1648767870000|2022-03-31 23:04:30|33269.1|33149.1|33270.7|33150.7|33270.7|33150.7|33268.1|33148.1|12
1648767880000|2022-03-31 23:04:40|33270.3|33150.3|33268|33148|33270.3|33150.3|33262.4|33142.4|11
1648767890000|2022-03-31 23:04:50|33269.2|33149.2|33269.9|33149.9|33270.7|33150.7|33269|33149|11
1648767900000|2022-03-31 23:05:00|33267|33147|33268.7|33148.7|33269|33149|33266.7|33146.7|12
1648767910000|2022-03-31 23:05:10|33268.4|33148.4|33269.3|33149.3|33271.2|33151.2|33267.2|33147.2|16
1648767920000|2022-03-31 23:05:20|33269.1|33149.1|33270.1|33150.1|33270.2|33150.2|33268.7|33148.7|18
1648767930000|2022-03-31 23:05:30|33269.8|33149.8|33270.1|33150.1|33271.9|33151.9|33262.1|33142.1|19
1648767940000|2022-03-31 23:05:40|33270.2|33150.2|33269.6|33149.6|33270.8|33150.8|33269.2|33149.2|17
1648767950000|2022-03-31 23:05:50|33269.1|33149.1|33269.3|33149.3|33270|33150|33263.9|33143.9|13
1648767960000|2022-03-31 23:06:00|33269.9|33149.9|33268.2|33148.2|33271.5|33151.5|33268.2|33148.2|14
1648767970000|2022-03-31 23:06:10|33268.1|33148.1|33271.3|33151.3|33272.6|33152.6|33268.1|33148.1|20
1648767980000|2022-03-31 23:06:20|33270.6|33150.6|33271.1|33151.1|33272.3|33152.3|33270.6|33150.6|5
1648767990000|2022-03-31 23:06:30|33265.7|33145.7|33272.9|33152.9|33273.4|33153.4|33262.4|33142.4|17
1648768000000|2022-03-31 23:06:40|33272.4|33152.4|33271.6|33151.6|33272.4|33152.4|33271.5|33151.5|10
1648768010000|2022-03-31 23:06:50|33271.7|33151.7|33271.6|33151.6|33272.3|33152.3|33271.5|33151.5|11
1648768020000|2022-03-31 23:07:00|33268.5|33148.5|33269.1|33149.1|33270.2|33150.2|33267.6|33147.6|21
1648768030000|2022-03-31 23:07:10|33268.9|33148.9|33270.5|33150.5|33271.2|33151.2|33268.6|33148.6|8
1648768040000|2022-03-31 23:07:20|33270.8|33150.8|33267.8|33147.8|33271.6|33151.6|33267.2|33147.2|9
1648768050000|2022-03-31 23:07:30|33267.6|33147.6|33269.8|33149.8|33270.2|33150.2|33264.4|33144.4|12
1648768060000|2022-03-31 23:07:40|33269.3|33149.3|33269.9|33149.9|33269.9|33149.9|33268.8|33148.8|9
1648768070000|2022-03-31 23:07:50|33269.5|33149.5|33270.3|33150.3|33270.5|33150.5|33267.4|33147.4|13
1648768080000|2022-03-31 23:08:00|33269.9|33149.9|33269.6|33149.6|33270.7|33150.7|33269.1|33149.1|16
1648768090000|2022-03-31 23:08:10|33269.4|33149.4|33268.2|33148.2|33270.1|33150.1|33268|33148|12
1648768100000|2022-03-31 23:08:20|33260.2|33140.2|33268.7|33148.7|33269|33149|33260.2|33140.2|17
1648768110000|2022-03-31 23:08:30|33268.8|33148.8|33269.1|33149.1|33269.3|33149.3|33268.7|33148.7|8
1648768120000|2022-03-31 23:08:40|33268.9|33148.9|33270.2|33150.2|33270.7|33150.7|33268.4|33148.4|11
1648768130000|2022-03-31 23:08:50|33270.6|33150.6|33270.2|33150.2|33270.6|33150.6|33270.2|33150.2|6
1648768140000|2022-03-31 23:09:00|33264.2|33144.2|33267.4|33147.4|33267.9|33147.9|33264.2|33144.2|11
1648768150000|2022-03-31 23:09:10|33267.1|33147.1|33264.5|33144.5|33267.4|33147.4|33264|33144|5
1648768160000|2022-03-31 23:09:20|33264.2|33144.2|33262.7|33142.7|33267|33147|33262.5|33142.5|15
1648768170000|2022-03-31 23:09:30|33263.8|33143.8|33264.6|33144.6|33264.9|33144.9|33263.5|33143.5|14
1648768180000|2022-03-31 23:09:40|33264.5|33144.5|33262.1|33142.1|33265.1|33145.1|33262.1|33142.1|12
1648768190000|2022-03-31 23:09:50|33262|33142|33262.1|33142.1|33262.5|33142.5|33261.6|33141.6|11
1648768200000|2022-03-31 23:10:00|33262|33142|33262.4|33142.4|33262.9|33142.9|33262|33142|11
1648768210000|2022-03-31 23:10:10|33258.9|33138.9|33263.3|33143.3|33263.3|33143.3|33258.9|33138.9|7
1648768220000|2022-03-31 23:10:20|33264.1|33144.1|33262.5|33142.5|33264.1|33144.1|33262.5|33142.5|8
1648768230000|2022-03-31 23:10:30|33262.8|33142.8|33265|33145|33265|33145|33262.8|33142.8|10
1648768240000|2022-03-31 23:10:40|33264.6|33144.6|33263.7|33143.7|33265.4|33145.4|33260.5|33140.5|12
1648768250000|2022-03-31 23:10:50|33263.5|33143.5|33266|33146|33266.1|33146.1|33263.2|33143.2|12
1648768260000|2022-03-31 23:11:00|33265.9|33145.9|33261.3|33141.3|33266.7|33146.7|33261.3|33141.3|12
1648768270000|2022-03-31 23:11:10|33261.4|33141.4|33263.4|33143.4|33264.8|33144.8|33261.4|33141.4|5
1648768280000|2022-03-31 23:11:20|33264|33144|33266.6|33146.6|33266.6|33146.6|33264|33144|7
1648768290000|2022-03-31 23:11:30|33265.8|33145.8|33265.8|33145.8|33268.8|33148.8|33264|33144|18
1648768300000|2022-03-31 23:11:40|33266|33146|33266.5|33146.5|33266.9|33146.9|33265.4|33145.4|9
1648768310000|2022-03-31 23:11:50|33266|33146|33264.7|33144.7|33266.3|33146.3|33264.2|33144.2|17
1648768320000|2022-03-31 23:12:00|33264.9|33144.9|33264.6|33144.6|33265.1|33145.1|33262|33142|14
1648768330000|2022-03-31 23:12:10|33263.4|33143.4|33267.2|33147.2|33269.2|33149.2|33263.4|33143.4|14
1648768340000|2022-03-31 23:12:20|33267.4|33147.4|33267.4|33147.4|33268|33148|33267.3|33147.3|6
1648768350000|2022-03-31 23:12:30|33268.7|33148.7|33269.6|33149.6|33269.8|33149.8|33268.5|33148.5|9
1648768360000|2022-03-31 23:12:40|33269.5|33149.5|33269.8|33149.8|33270.7|33150.7|33267.2|33147.2|10
1648768370000|2022-03-31 23:12:50|33269.9|33149.9|33267.5|33147.5|33269.9|33149.9|33262.7|33142.7|13
1648768380000|2022-03-31 23:13:00|33265.5|33145.5|33269.8|33149.8|33269.8|33149.8|33265.5|33145.5|11
1648768390000|2022-03-31 23:13:10|33269.2|33149.2|33269.7|33149.7|33270.6|33150.6|33269.2|33149.2|17
1648768400000|2022-03-31 23:13:20|33269.1|33149.1|33271.1|33151.1|33271.1|33151.1|33269.1|33149.1|10
1648768410000|2022-03-31 23:13:30|33271.4|33151.4|33271.5|33151.5|33272.6|33152.6|33271.2|33151.2|9
1648768420000|2022-03-31 23:13:40|33271.1|33151.1|33271.7|33151.7|33271.7|33151.7|33271.1|33151.1|5
1648768430000|2022-03-31 23:13:50|33267.4|33147.4|33267.2|33147.2|33267.4|33147.4|33264|33144|9
1648768440000|2022-03-31 23:14:00|33267|33147|33268.7|33148.7|33269|33149|33267|33147|15
1648768450000|2022-03-31 23:14:10|33268.8|33148.8|33268.4|33148.4|33268.8|33148.8|33268|33148|9
1648768460000|2022-03-31 23:14:20|33268.1|33148.1|33268.5|33148.5|33268.8|33148.8|33266.9|33146.9|10
1648768470000|2022-03-31 23:14:30|33268.9|33148.9|33269.1|33149.1|33269.9|33149.9|33268.7|33148.7|10
1648768480000|2022-03-31 23:14:40|33268.9|33148.9|33265.8|33145.8|33269|33149|33263.8|33143.8|11
1648768490000|2022-03-31 23:14:50|33266.8|33146.8|33266.7|33146.7|33266.8|33146.8|33265.7|33145.7|9
1648768500000|2022-03-31 23:15:00|33267|33147|33268.4|33148.4|33268.7|33148.7|33266.5|33146.5|14
1648768510000|2022-03-31 23:15:10|33268.1|33148.1|33265.2|33145.2|33268.4|33148.4|33265.1|33145.1|9
1648768520000|2022-03-31 23:15:20|33265.4|33145.4|33266.3|33146.3|33266.6|33146.6|33265.3|33145.3|13
1648768530000|2022-03-31 23:15:30|33266.4|33146.4|33265.5|33145.5|33268.2|33148.2|33259.3|33139.3|13
1648768540000|2022-03-31 23:15:40|33266.4|33146.4|33270.1|33150.1|33270.9|33150.9|33266.4|33146.4|6
1648768550000|2022-03-31 23:15:50|33270.4|33150.4|33270.7|33150.7|33271.1|33151.1|33270.4|33150.4|6
1648768560000|2022-03-31 23:16:00|33270.4|33150.4|33269|33149|33270.4|33150.4|33268.1|33148.1|13
1648768570000|2022-03-31 23:16:10|33266.1|33146.1|33266|33146|33267.9|33147.9|33265.4|33145.4|8
1648768580000|2022-03-31 23:16:20|33264.9|33144.9|33265.4|33145.4|33265.4|33145.4|33263.1|33143.1|9
1648768590000|2022-03-31 23:16:30|33265|33145|33269.3|33149.3|33269.6|33149.6|33264.9|33144.9|9
1648768600000|2022-03-31 23:16:40|33269|33149|33268|33148|33269|33149|33268|33148|4
1648768610000|2022-03-31 23:16:50|33269.3|33149.3|33266.7|33146.7|33269.3|33149.3|33266.7|33146.7|3
1648768620000|2022-03-31 23:17:00|33264.3|33144.3|33265.1|33145.1|33267.4|33147.4|33264.1|33144.1|11
1648768630000|2022-03-31 23:17:10|33265|33145|33264|33144|33266.4|33146.4|33264|33144|14
1648768640000|2022-03-31 23:17:20|33264.6|33144.6|33263.3|33143.3|33265.5|33145.5|33263.3|33143.3|3
1648768650000|2022-03-31 23:17:30|33268.8|33148.8|33268.1|33148.1|33269|33149|33268.1|33148.1|7
1648768660000|2022-03-31 23:17:40|33266.1|33146.1|33267.3|33147.3|33267.8|33147.8|33266.1|33146.1|8
1648768670000|2022-03-31 23:17:50|33267|33147|33269.1|33149.1|33269.1|33149.1|33267|33147|3
1648768680000|2022-03-31 23:18:00|33268.6|33148.6|33267|33147|33269.9|33149.9|33264|33144|21
1648768690000|2022-03-31 23:18:10|33267.7|33147.7|33267.5|33147.5|33268.1|33148.1|33265|33145|6
1648768700000|2022-03-31 23:18:20|33268.3|33148.3|33270.9|33150.9|33271|33151|33265.2|33145.2|16
1648768710000|2022-03-31 23:18:30|33270.3|33150.3|33269.8|33149.8|33270.3|33150.3|33269.7|33149.7|6
1648768720000|2022-03-31 23:18:40|33270.7|33150.7|33268.7|33148.7|33270.7|33150.7|33267.5|33147.5|7
1648768730000|2022-03-31 23:18:50|33268.5|33148.5|33263.3|33143.3|33269.4|33149.4|33263.3|33143.3|5
1648768740000|2022-03-31 23:19:00|33264.9|33144.9|33266.5|33146.5|33267|33147|33264.8|33144.8|10
1648768750000|2022-03-31 23:19:10|33265.2|33145.2|33264.9|33144.9|33265.3|33145.3|33263.9|33143.9|8
1648768760000|2022-03-31 23:19:20|33266.9|33146.9|33270.1|33150.1|33270.2|33150.2|33266.9|33146.9|10
1648768770000|2022-03-31 23:19:30|33270.4|33150.4|33270|33150|33270.4|33150.4|33267.6|33147.6|11
1648768780000|2022-03-31 23:19:40|33269.7|33149.7|33272.8|33152.8|33273.3|33153.3|33269.7|33149.7|15
1648768790000|2022-03-31 23:19:50|33272.7|33152.7|33274.8|33154.8|33274.9|33154.9|33272.3|33152.3|9
1648768800000|2022-03-31 23:20:00|33271.1|33151.1|33272.5|33152.5|33272.5|33152.5|33269.3|33149.3|12
1648768810000|2022-03-31 23:20:10|33271.9|33151.9|33274.7|33154.7|33275.5|33155.5|33269.9|33149.9|11
1648768820000|2022-03-31 23:20:20|33274.6|33154.6|33274.7|33154.7|33276.2|33156.2|33274.6|33154.6|13
1648768830000|2022-03-31 23:20:30|33274.6|33154.6|33273.8|33153.8|33278.6|33158.6|33273.8|33153.8|14
1648768840000|2022-03-31 23:20:40|33274.3|33154.3|33272|33152|33274.3|33154.3|33271.3|33151.3|7
1648768850000|2022-03-31 23:20:50|33271.8|33151.8|33269.9|33149.9|33271.8|33151.8|33268.8|33148.8|8
1648768860000|2022-03-31 23:21:00|33271.7|33151.7|33271|33151|33272.8|33152.8|33269|33149|17
1648768870000|2022-03-31 23:21:10|33271.1|33151.1|33271.6|33151.6|33275.2|33155.2|33271.1|33151.1|8
1648768880000|2022-03-31 23:21:20|33274.9|33154.9|33278.1|33158.1|33278.1|33158.1|33274.8|33154.8|10
1648768890000|2022-03-31 23:21:30|33278.5|33158.5|33276.8|33156.8|33278.5|33158.5|33276.4|33156.4|8
1648768900000|2022-03-31 23:21:40|33276.7|33156.7|33270.9|33150.9|33276.7|33156.7|33269.7|33149.7|15
1648768910000|2022-03-31 23:21:50|33271.7|33151.7|33277.5|33160.5|33277.5|33160.5|33271|33151|9
1648768920000|2022-03-31 23:22:00|33273.2|33153.2|33273.4|33153.4|33273.6|33153.6|33269.6|33149.6|10
1648768930000|2022-03-31 23:22:10|33274|33154|33271.8|33151.8|33274|33154|33271.8|33151.8|5
1648768940000|2022-03-31 23:22:20|33274.3|33154.3|33277.4|33157.4|33277.4|33157.4|33273.6|33153.6|7
1648768950000|2022-03-31 23:22:30|33277.6|33157.6|33270.5|33150.5|33277.6|33157.6|33270.5|33150.5|7
1648768960000|2022-03-31 23:22:40|33270.7|33150.7|33273.1|33153.1|33273.2|33153.2|33270.7|33150.7|9
1648768970000|2022-03-31 23:22:50|33272.6|33152.6|33274.5|33154.5|33274.5|33154.5|33268.6|33148.6|11
1648768980000|2022-03-31 23:23:00|33275.4|33155.4|33273.3|33153.3|33277.9|33157.9|33273.1|33153.1|10
1648768990000|2022-03-31 23:23:10|33273.1|33153.1|33277.3|33157.3|33277.3|33157.3|33273.1|33153.1|8
1648769000000|2022-03-31 23:23:20|33277.1|33157.1|33275.3|33155.3|33277.1|33157.1|33275.3|33155.3|10
1648769010000|2022-03-31 23:23:30|33275.2|33155.2|33276.1|33156.1|33276.1|33156.1|33266.8|33146.8|6
1648769020000|2022-03-31 23:23:40|33274.3|33154.3|33269.1|33149.1|33274.3|33154.3|33269.1|33149.1|10
1648769030000|2022-03-31 23:23:50|33277.9|33157.9|33275.5|33155.5|33277.9|33157.9|33268.7|33148.7|5
1648769040000|2022-03-31 23:24:00|33273.4|33153.4|33273.8|33153.8|33273.9|33153.9|33273.1|33153.1|12
1648769050000|2022-03-31 23:24:10|33273.2|33153.2|33273|33153|33273.5|33153.5|33272.5|33152.5|8
1648769060000|2022-03-31 23:24:20|33276.3|33156.3|33268.3|33148.3|33276.4|33156.4|33268.3|33148.3|8
1648769070000|2022-03-31 23:24:30|33268.5|33148.5|33267.1|33147.1|33268.6|33148.6|33265.2|33145.2|7
1648769080000|2022-03-31 23:24:40|33267|33147|33271.1|33151.1|33271.1|33151.1|33267|33147|12
1648769090000|2022-03-31 23:24:50|33268|33148|33272.6|33152.6|33273.2|33153.2|33268|33148|12
1648769100000|2022-03-31 23:25:00|33272.9|33152.9|33272.1|33152.1|33273.1|33153.1|33271.3|33151.3|14
1648769110000|2022-03-31 23:25:10|33271.8|33151.8|33272|33152|33272.4|33152.4|33271.8|33151.8|4
1648769120000|2022-03-31 23:25:20|33267.2|33147.2|33269.2|33149.2|33269.2|33149.2|33264.7|33144.7|8
1648769130000|2022-03-31 23:25:30|33270|33150|33268.3|33148.3|33272.6|33152.6|33266|33146|17
1648769140000|2022-03-31 23:25:40|33267.4|33147.4|33270.2|33150.2|33270.2|33150.2|33266.3|33146.3|10
1648769150000|2022-03-31 23:25:50|33269.7|33149.7|33270|33150|33270|33150|33269.3|33149.3|5
1648769160000|2022-03-31 23:26:00|33269.3|33149.3|33270|33150|33270.4|33150.4|33269.3|33149.3|11
1648769170000|2022-03-31 23:26:10|33269.8|33149.8|33269.8|33149.8|33271.1|33151.1|33266.1|33146.1|11
1648769180000|2022-03-31 23:26:20|33269.4|33149.4|33266.3|33146.3|33271.7|33151.7|33262.6|33142.6|11
1648769190000|2022-03-31 23:26:30|33267.4|33147.4|33267.3|33147.3|33267.6|33147.6|33267.3|33147.3|3
1648769200000|2022-03-31 23:26:40|33266.9|33146.9|33271|33151|33271|33151|33266.9|33146.9|8
1648769210000|2022-03-31 23:26:50|33270.8|33150.8|33270|33150|33271.3|33151.3|33270|33150|11
1648769220000|2022-03-31 23:27:00|33269.8|33149.8|33271|33151|33271.5|33151.5|33269.8|33149.8|10
1648769230000|2022-03-31 23:27:10|33273.5|33153.5|33267.2|33147.2|33273.5|33153.5|33264.2|33144.2|11
1648769240000|2022-03-31 23:27:20|33267.7|33147.7|33266.2|33146.2|33268.8|33148.8|33264.8|33144.8|12
1648769250000|2022-03-31 23:27:30|33267.7|33147.7|33274.9|33154.9|33274.9|33154.9|33267.1|33147.1|10
1648769260000|2022-03-31 23:27:40|33273.6|33153.6|33272.4|33152.4|33273.6|33153.6|33271.7|33151.7|16
1648769270000|2022-03-31 23:27:50|33272|33152|33270.6|33150.6|33272.1|33152.1|33270.6|33150.6|11
1648769280000|2022-03-31 23:28:00|33270.1|33150.1|33267.1|33147.1|33270.2|33150.2|33267.1|33147.1|10
1648769290000|2022-03-31 23:28:10|33272.2|33152.2|33270.6|33150.6|33272.2|33152.2|33268.9|33148.9|8
1648769300000|2022-03-31 23:28:20|33269.4|33149.4|33274.4|33154.4|33274.4|33154.4|33266.2|33146.2|9
1648769310000|2022-03-31 23:28:30|33272.2|33152.2|33272.2|33152.2|33273.8|33153.8|33272.2|33152.2|9
1648769320000|2022-03-31 23:28:40|33272.8|33152.8|33274.2|33154.2|33274.2|33154.2|33270.3|33150.3|7
1648769330000|2022-03-31 23:28:50|33273.2|33153.2|33271.5|33151.5|33273.2|33153.2|33271.4|33151.4|5
1648769340000|2022-03-31 23:29:00|33271.2|33151.2|33271.6|33151.6|33271.6|33151.6|33264.1|33144.1|16
1648769350000|2022-03-31 23:29:10|33269.9|33149.9|33267.5|33147.5|33270|33150|33266.4|33146.4|9
1648769360000|2022-03-31 23:29:20|33268.2|33148.2|33270.3|33150.3|33270.4|33150.4|33266.4|33146.4|10
1648769370000|2022-03-31 23:29:30|33272.6|33152.6|33269.4|33149.4|33273.6|33153.6|33268|33148|19
1648769380000|2022-03-31 23:29:40|33269.9|33149.9|33266.9|33146.9|33269.9|33149.9|33266.9|33146.9|10
1648769390000|2022-03-31 23:29:50|33266.8|33146.8|33272.1|33152.1|33272.1|33152.1|33262.1|33142.1|8
1648769400000|2022-03-31 23:30:00|33269.2|33149.2|33264|33144|33269.2|33149.2|33260.9|33140.9|20
1648769410000|2022-03-31 23:30:10|33264.1|33144.1|33269.5|33149.5|33269.5|33149.5|33261.5|33141.5|11
1648769420000|2022-03-31 23:30:20|33269.9|33149.9|33269.5|33149.5|33270.3|33150.3|33269.3|33149.3|5
1648769430000|2022-03-31 23:30:30|33269.4|33149.4|33272.2|33152.2|33272.2|33152.2|33265.5|33145.5|12
1648769440000|2022-03-31 23:30:40|33271.6|33151.6|33266.8|33146.8|33271.6|33151.6|33266.8|33146.8|10
1648769450000|2022-03-31 23:30:50|33267|33147|33269.4|33149.4|33269.4|33149.4|33261.6|33141.6|8
1648769460000|2022-03-31 23:31:00|33269.2|33149.2|33267.3|33147.3|33269.2|33149.2|33266.1|33146.1|12
1648769470000|2022-03-31 23:31:10|33266.8|33146.8|33264.4|33144.4|33271.9|33151.9|33264.4|33144.4|13
1648769480000|2022-03-31 23:31:20|33264.6|33144.6|33264.4|33144.4|33266.8|33146.8|33264.4|33144.4|17
1648769490000|2022-03-31 23:31:30|33264.6|33144.6|33264.3|33144.3|33264.9|33144.9|33264.3|33144.3|10
1648769500000|2022-03-31 23:31:40|33267.9|33147.9|33253.6|33133.6|33267.9|33147.9|33252.6|33132.6|9
1648769510000|2022-03-31 23:31:50|33254.1|33134.1|33258.4|33138.4|33259|33139|33252.3|33132.3|12
1648769520000|2022-03-31 23:32:00|33258.6|33138.6|33263.3|33143.3|33269.6|33149.7|33258.6|33138.6|26
1648769530000|2022-03-31 23:32:10|33263.2|33143.2|33267|33147|33269.1|33149.1|33263.2|33143.2|16
1648769540000|2022-03-31 23:32:20|33267.1|33147.1|33266.1|33146.1|33267.3|33147.3|33265.8|33145.8|9
1648769550000|2022-03-31 23:32:30|33266|33146|33264.4|33144.4|33266|33146|33264.4|33144.4|6
1648769560000|2022-03-31 23:32:40|33260.5|33140.5|33265|33145|33267.2|33147.2|33260.3|33140.3|9
1648769570000|2022-03-31 23:32:50|33264.9|33144.9|33259.7|33139.7|33265|33148.4|33259.7|33139.7|10
1648769580000|2022-03-31 23:33:00|33252.2|33132.2|33262.3|33142.3|33262.3|33142.3|33252.2|33132.2|14
1648769590000|2022-03-31 23:33:10|33262|33142|33261.9|33141.9|33262.1|33142.1|33261.9|33141.9|6
1648769600000|2022-03-31 23:33:20|33262.7|33142.7|33264.3|33144.3|33264.6|33144.6|33262.7|33142.7|7
1648769610000|2022-03-31 23:33:30|33264.1|33144.1|33261.6|33141.6|33264.3|33144.3|33261.6|33141.6|5
1648769620000|2022-03-31 23:33:40|33263.1|33143.1|33259|33139|33264.5|33144.5|33258.9|33138.9|9
1648769630000|2022-03-31 23:33:50|33268.6|33148.6|33263.7|33143.7|33268.6|33148.6|33262.8|33142.8|10
1648769640000|2022-03-31 23:34:00|33264|33144|33266.5|33146.5|33270.4|33150.4|33264|33144|11
1648769650000|2022-03-31 23:34:10|33267.7|33147.7|33266.9|33146.9|33267.9|33147.9|33266.4|33146.4|9
1648769660000|2022-03-31 23:34:20|33267.6|33147.6|33268.1|33148.1|33271|33151|33266.7|33146.7|11
1648769670000|2022-03-31 23:34:30|33257.3|33137.3|33265.4|33145.4|33267.5|33147.5|33257.3|33137.3|13
1648769680000|2022-03-31 23:34:40|33265.5|33145.5|33264.3|33144.3|33267.5|33147.5|33260.9|33140.9|10
1648769690000|2022-03-31 23:34:50|33261.4|33141.4|33271.2|33151.2|33274|33156.3|33261.4|33141.4|12
1648769700000|2022-03-31 23:35:00|33270.4|33150.4|33264.5|33144.5|33271.5|33151.5|33264.3|33144.3|16
1648769710000|2022-03-31 23:35:10|33264.7|33144.7|33264.1|33144.1|33264.8|33144.8|33264|33144|8
1648769720000|2022-03-31 23:35:20|33264.2|33144.2|33264.3|33144.3|33269.3|33151.7|33260.9|33140.9|14
1648769730000|2022-03-31 23:35:30|33263.9|33143.9|33262.6|33142.6|33265.5|33145.5|33260.6|33140.6|12
1648769740000|2022-03-31 23:35:40|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|33257.8|33137.8|8
1648769750000|2022-03-31 23:35:50|33257.4|33137.4|33267.2|33147.2|33268.1|33148.1|33257.4|33137.4|13
1648769760000|2022-03-31 23:36:00|33265.6|33145.6|33268.1|33148.1|33268.4|33148.4|33265.4|33145.4|10
1648769770000|2022-03-31 23:36:10|33268.3|33148.3|33269.1|33149.1|33269.1|33149.1|33268.2|33148.2|7
1648769780000|2022-03-31 23:36:20|33269|33149|33264.5|33144.5|33269|33149|33263.1|33143.1|10
1648769790000|2022-03-31 23:36:30|33265.4|33145.4|33263.8|33143.8|33267.1|33147.1|33262.9|33142.9|14
1648769800000|2022-03-31 23:36:40|33263.7|33143.7|33268.7|33148.7|33268.7|33148.7|33263.6|33143.6|10
1648769810000|2022-03-31 23:36:50|33268.4|33148.4|33266|33146|33268.6|33148.6|33266|33146|14
1648769820000|2022-03-31 23:37:00|33266.3|33146.3|33267.2|33147.2|33267.2|33147.2|33264.6|33144.6|14
1648769830000|2022-03-31 23:37:10|33266.5|33146.5|33257.4|33137.4|33266.5|33146.5|33257.4|33137.4|9
1648769840000|2022-03-31 23:37:20|33259.4|33139.4|33260.1|33140.1|33260.7|33140.7|33258.2|33138.2|9
1648769850000|2022-03-31 23:37:30|33261.4|33141.4|33261.8|33141.8|33265.7|33145.7|33259.5|33139.5|12
1648769860000|2022-03-31 23:37:40|33262.3|33142.3|33267.7|33147.7|33269.6|33149.6|33262.3|33142.3|7
1648769870000|2022-03-31 23:37:50|33266.2|33146.2|33264.6|33144.6|33266.2|33146.2|33263.7|33143.7|11
1648769880000|2022-03-31 23:38:00|33264.3|33144.3|33270.6|33150.6|33270.6|33150.6|33264.3|33144.3|7
1648769890000|2022-03-31 23:38:10|33268.3|33148.3|33261.9|33141.9|33268.3|33148.3|33261.4|33141.4|7
1648769900000|2022-03-31 23:38:20|33263|33143|33258.4|33138.4|33265.5|33145.5|33258.4|33138.4|13
1648769910000|2022-03-31 23:38:30|33260.8|33140.8|33263.4|33143.4|33264.7|33144.7|33259.8|33139.8|12
1648769920000|2022-03-31 23:38:40|33263.3|33143.3|33262.9|33142.9|33263.4|33143.4|33262.4|33142.4|5
1648769930000|2022-03-31 23:38:50|33262.8|33142.8|33265.5|33145.5|33265.5|33145.5|33262.4|33142.4|6
1648769940000|2022-03-31 23:39:00|33264.9|33144.9|33262.4|33142.4|33264.9|33144.9|33262.4|33142.4|7
1648769950000|2022-03-31 23:39:10|33262.3|33142.3|33264.4|33144.4|33265.3|33145.3|33259.7|33139.7|18
1648769960000|2022-03-31 23:39:20|33264.7|33144.7|33268|33148|33272|33152|33264.4|33144.4|17
1648769970000|2022-03-31 23:39:30|33267.6|33147.6|33268.7|33148.7|33269.9|33149.9|33267.6|33147.6|12
1648769980000|2022-03-31 23:39:40|33269.3|33149.3|33269.5|33149.5|33272.8|33152.8|33269.1|33149.1|10
1648769990000|2022-03-31 23:39:50|33270.1|33150.1|33268.9|33148.9|33270.1|33150.1|33268.8|33148.8|8
1648770000000|2022-03-31 23:40:00|33264.9|33144.9|33263.1|33143.1|33264.9|33144.9|33261.8|33141.8|8
1648770010000|2022-03-31 23:40:10|33262.3|33142.3|33266.8|33146.8|33270.3|33150.3|33261.7|33141.7|12
1648770020000|2022-03-31 23:40:20|33266.2|33146.2|33267.7|33147.7|33267.7|33147.7|33263.6|33143.6|12
1648770030000|2022-03-31 23:40:30|33267.4|33147.4|33267.4|33147.4|33267.6|33147.6|33267.3|33147.3|6
1648770040000|2022-03-31 23:40:40|33267.3|33147.3|33270.5|33150.5|33272|33152|33267.3|33147.3|12
1648770050000|2022-03-31 23:40:50|33270.1|33150.1|33264.4|33144.4|33270.1|33150.1|33264.4|33144.4|11
1648770060000|2022-03-31 23:41:00|33264.6|33144.6|33264.8|33144.8|33265.8|33145.8|33263.8|33143.8|13
1648770070000|2022-03-31 23:41:10|33265.2|33145.2|33264.3|33144.3|33273.8|33153.8|33261.2|33141.2|13
1648770080000|2022-03-31 23:41:20|33266|33146|33266.2|33146.2|33266.5|33146.5|33265.5|33145.5|8
1648770090000|2022-03-31 23:41:30|33266|33146|33262.4|33142.4|33266|33146|33261.6|33141.6|14
1648770100000|2022-03-31 23:41:40|33261.9|33141.9|33266.8|33146.8|33268.3|33148.3|33261.8|33141.8|17
1648770110000|2022-03-31 23:41:50|33267.2|33147.2|33259.9|33139.9|33267.2|33147.2|33259.9|33139.9|9
1648770120000|2022-03-31 23:42:00|33252.8|33132.8|33267.9|33147.9|33270.4|33150.4|33252.8|33132.8|11
1648770130000|2022-03-31 23:42:10|33264.9|33144.9|33268|33148|33268|33148|33262.7|33142.7|13
1648770140000|2022-03-31 23:42:20|33265.2|33145.2|33265.4|33145.4|33265.6|33145.6|33265.1|33145.1|6
1648770150000|2022-03-31 23:42:30|33265.2|33145.2|33269.8|33149.8|33273.1|33153.1|33265.2|33145.2|9
1648770160000|2022-03-31 23:42:40|33264.6|33144.6|33261.9|33141.9|33264.6|33144.6|33254.1|33134.1|11
1648770170000|2022-03-31 23:42:50|33262.7|33142.7|33261|33141|33262.7|33142.7|33260|33140|8
1648770180000|2022-03-31 23:43:00|33261.6|33141.6|33263.2|33143.2|33269.3|33149.3|33261.6|33141.6|10
1648770190000|2022-03-31 23:43:10|33263.9|33143.9|33263.7|33143.7|33264.7|33144.7|33262.8|33142.8|6
1648770200000|2022-03-31 23:43:20|33264.8|33144.8|33264.8|33144.8|33266.1|33146.1|33262.6|33142.6|11
1648770210000|2022-03-31 23:43:30|33264.3|33144.3|33261.9|33141.9|33264.3|33144.3|33257.6|33137.6|6
1648770220000|2022-03-31 23:43:40|33261.4|33141.4|33266.2|33146.2|33268.2|33148.2|33258.8|33138.8|18
1648770230000|2022-03-31 23:43:50|33265.4|33145.4|33260.6|33140.6|33265.4|33145.4|33259.5|33139.5|12
1648770240000|2022-03-31 23:44:00|33261.4|33141.4|33264|33144|33264|33144|33261|33141|16
1648770250000|2022-03-31 23:44:10|33263.9|33143.9|33255.3|33135.3|33264|33144|33255.3|33135.3|9
1648770260000|2022-03-31 23:44:20|33258.8|33138.8|33262|33142|33262.2|33142.2|33256.3|33136.3|12
1648770270000|2022-03-31 23:44:30|33260.1|33140.1|33263|33143|33263|33143|33258.7|33138.7|12
1648770280000|2022-03-31 23:44:40|33264.1|33144.1|33258.8|33138.8|33264.1|33144.1|33255.3|33135.3|5
1648770290000|2022-03-31 23:44:50|33260.7|33140.7|33256.2|33136.2|33260.7|33140.7|33256.2|33136.2|2
1648770300000|2022-03-31 23:45:00|33261.9|33141.9|33268.1|33148.1|33268.1|33148.1|33259.7|33139.7|13
1648770310000|2022-03-31 23:45:10|33266.7|33146.7|33261.2|33141.2|33266.9|33146.9|33260.6|33140.6|8
1648770320000|2022-03-31 23:45:20|33264.3|33144.3|33260.6|33140.6|33264.3|33144.3|33260.6|33140.6|2
1648770330000|2022-03-31 23:45:30|33261.3|33141.3|33266.6|33146.6|33266.6|33146.6|33260.4|33140.4|8
1648770340000|2022-03-31 23:45:40|33266|33146|33262.4|33142.4|33266|33146|33260.3|33140.3|16
1648770350000|2022-03-31 23:45:50|33262.2|33142.2|33263.5|33143.5|33263.5|33143.5|33260.3|33140.3|6
1648770360000|2022-03-31 23:46:00|33262.7|33142.7|33262.4|33142.4|33262.7|33142.7|33261.9|33141.9|4
1648770370000|2022-03-31 23:46:10|33262.3|33142.3|33260.5|33140.5|33269.3|33149.3|33257.2|33137.2|14
1648770380000|2022-03-31 23:46:20|33256|33136|33258.9|33138.9|33261.2|33141.2|33256|33136|9
1648770390000|2022-03-31 23:46:30|33259.6|33139.6|33263.5|33143.5|33271.4|33152.9|33259.1|33139.1|17
1648770400000|2022-03-31 23:46:40|33264.1|33144.1|33263.1|33143.1|33264.1|33144.1|33260.4|33140.4|15
1648770410000|2022-03-31 23:46:50|33264.4|33144.4|33265.2|33145.2|33267.6|33147.6|33261.6|33141.6|11
1648770420000|2022-03-31 23:47:00|33264.9|33144.9|33254.9|33134.9|33264.9|33144.9|33251.1|33131.1|21
1648770430000|2022-03-31 23:47:10|33255.4|33135.4|33256.9|33136.9|33257.4|33137.4|33254.2|33134.2|16
1648770440000|2022-03-31 23:47:20|33257.5|33137.5|33260.7|33140.7|33265.7|33145.7|33255.3|33135.3|10
1648770450000|2022-03-31 23:47:30|33259.4|33139.4|33258.3|33138.3|33261.9|33141.9|33257.5|33137.5|12
1648770460000|2022-03-31 23:47:40|33259.4|33139.4|33260.6|33140.6|33262.8|33142.8|33256.8|33136.8|8
1648770470000|2022-03-31 23:47:50|33259.1|33139.1|33259.4|33139.4|33259.5|33139.5|33254.9|33134.9|9
1648770480000|2022-03-31 23:48:00|33260.5|33140.5|33260.7|33140.7|33263.4|33143.4|33259.6|33139.6|17
1648770490000|2022-03-31 23:48:10|33260.6|33140.6|33257.5|33137.5|33260.6|33140.6|33253.7|33133.7|15
1648770500000|2022-03-31 23:48:20|33257.7|33137.7|33259.2|33139.2|33260.9|33140.9|33256.1|33136.1|14
1648770510000|2022-03-31 23:48:30|33259.7|33139.7|33261.3|33141.3|33261.6|33141.6|33257.8|33137.8|11
1648770520000|2022-03-31 23:48:40|33258.4|33138.4|33255.5|33135.5|33259|33139|33252.9|33132.9|14
1648770530000|2022-03-31 23:48:50|33256.7|33136.7|33254.1|33134.1|33257|33137|33252|33132|8
1648770540000|2022-03-31 23:49:00|33253.9|33133.9|33256.3|33136.3|33256.9|33136.9|33253.9|33133.9|9
1648770550000|2022-03-31 23:49:10|33256.9|33136.9|33255.9|33135.9|33257.3|33137.3|33253.2|33133.2|11
1648770560000|2022-03-31 23:49:20|33256.5|33136.5|33255.5|33135.5|33256.5|33136.5|33253.2|33133.2|14
1648770570000|2022-03-31 23:49:30|33254.8|33134.8|33257.7|33137.7|33258.6|33138.6|33254.8|33134.8|7
1648770580000|2022-03-31 23:49:40|33256.5|33136.5|33255.6|33135.6|33260|33140|33255.6|33135.6|12
1648770590000|2022-03-31 23:49:50|33255.3|33135.3|33252|33132|33257.3|33137.3|33252|33132|18
1648770600000|2022-03-31 23:50:00|33252.4|33132.4|33248.6|33128.6|33252.5|33132.5|33248.6|33128.6|27
1648770610000|2022-03-31 23:50:10|33249.9|33129.9|33251.1|33131.1|33251.7|33131.7|33249.7|33129.7|19
1648770620000|2022-03-31 23:50:20|33250.6|33130.6|33250.8|33130.8|33251.2|33131.2|33248.1|33128.1|9
1648770630000|2022-03-31 23:50:30|33250.7|33130.7|33254.5|33134.5|33254.5|33134.5|33248|33128|13
1648770640000|2022-03-31 23:50:40|33255.3|33135.3|33251.7|33131.7|33255.3|33135.3|33249|33129|18
1648770650000|2022-03-31 23:50:50|33244.3|33124.3|33252.4|33132.4|33252.4|33132.4|33244.1|33124.1|10
1648770660000|2022-03-31 23:51:00|33248.6|33128.6|33253.4|33133.4|33254.2|33134.2|33248.6|33128.6|14
1648770670000|2022-03-31 23:51:10|33247.9|33127.9|33250|33130|33252.9|33132.9|33247.9|33127.9|14
1648770680000|2022-03-31 23:51:20|33250.8|33130.8|33251.7|33131.7|33253.1|33133.1|33249.8|33129.8|11
1648770690000|2022-03-31 23:51:30|33251.9|33131.9|33252.1|33132.1|33252.6|33132.6|33249.7|33129.7|12
1648770700000|2022-03-31 23:51:40|33253.9|33133.9|33252.8|33132.8|33255.7|33135.7|33250.7|33130.7|9
1648770710000|2022-03-31 23:51:50|33251|33131|33248.9|33128.9|33255.3|33135.3|33248.5|33128.5|23
1648770720000|2022-03-31 23:52:00|33250|33130|33248.2|33128.2|33251.7|33131.7|33248.2|33128.2|18
1648770730000|2022-03-31 23:52:10|33250.3|33130.3|33250.5|33130.5|33252|33132|33249.2|33129.2|8
1648770740000|2022-03-31 23:52:20|33249.1|33129.1|33250.2|33130.2|33254|33134|33249.1|33129.1|11
1648770750000|2022-03-31 23:52:30|33253|33133|33252.6|33132.6|33253.9|33133.9|33249.9|33129.9|15
1648770760000|2022-03-31 23:52:40|33254.4|33134.4|33251.7|33131.7|33254.4|33134.4|33250.3|33130.3|16
1648770770000|2022-03-31 23:52:50|33252|33132|33250.7|33130.7|33255.4|33135.4|33247.7|33127.7|22
1648770780000|2022-03-31 23:53:00|33251.3|33131.3|33251.7|33131.7|33252.8|33132.8|33248.8|33128.8|15
1648770790000|2022-03-31 23:53:10|33250.5|33130.5|33252.2|33132.2|33252.2|33132.2|33250.4|33130.4|5
1648770800000|2022-03-31 23:53:20|33252.1|33132.1|33253.1|33133.1|33253.7|33133.7|33250.4|33130.4|12
1648770810000|2022-03-31 23:53:30|33252.5|33132.5|33250.8|33130.8|33255.6|33135.6|33247.2|33127.2|16
1648770820000|2022-03-31 23:53:40|33253.4|33133.4|33251.6|33131.6|33255|33135|33251.4|33131.4|25
1648770830000|2022-03-31 23:53:50|33252|33132|33252.4|33132.4|33254.3|33134.3|33251.1|33131.1|15
1648770840000|2022-03-31 23:54:00|33252.3|33132.3|33251.3|33131.3|33252.3|33132.3|33247.7|33127.7|9
1648770850000|2022-03-31 23:54:10|33252.4|33132.4|33255.8|33135.8|33255.8|33135.8|33251.5|33131.5|15
1648770860000|2022-03-31 23:54:20|33251.7|33131.7|33253.3|33133.3|33253.7|33133.7|33245.4|33125.4|10
1648770870000|2022-03-31 23:54:30|33255.6|33135.6|33255.3|33135.3|33257|33137|33251.8|33131.8|10
1648770880000|2022-03-31 23:54:40|33250|33130|33251.8|33131.8|33254.5|33134.5|33250|33130|8
1648770890000|2022-03-31 23:54:50|33253|33133|33250.9|33130.9|33253|33133|33248.2|33128.2|17
1648770900000|2022-03-31 23:55:00|33252.3|33132.3|33250.8|33130.8|33252.9|33132.9|33249.6|33129.6|18
1648770910000|2022-03-31 23:55:10|33251.4|33131.4|33251.3|33131.3|33252|33132|33247|33127|12
1648770920000|2022-03-31 23:55:20|33252.3|33132.3|33253.1|33133.1|33253.8|33133.8|33251.5|33131.5|14
1648770930000|2022-03-31 23:55:30|33254|33134|33252|33132|33255.5|33135.5|33252|33132|11
1648770940000|2022-03-31 23:55:40|33252.7|33132.7|33252|33132|33253.2|33133.2|33248.6|33128.6|17
1648770950000|2022-03-31 23:55:50|33252.2|33132.2|33252|33132|33253|33133|33250.5|33130.5|13
1648770960000|2022-03-31 23:56:00|33250.2|33130.2|33255.6|33135.6|33256.8|33136.8|33250.2|33130.2|7
1648770970000|2022-03-31 23:56:10|33253.4|33133.4|33258|33138|33258|33138|33247.9|33127.9|14
1648770980000|2022-03-31 23:56:20|33256.8|33136.8|33252.3|33132.3|33258.6|33138.6|33251.8|33131.8|7
1648770990000|2022-03-31 23:56:30|33254.1|33134.1|33249|33129|33254.9|33134.9|33245.8|33125.8|18
1648771000000|2022-03-31 23:56:40|33250.5|33130.5|33254.6|33134.6|33257|33137|33247.8|33127.8|18
1648771010000|2022-03-31 23:56:50|33254.1|33134.1|33253.8|33133.8|33255.3|33135.3|33253.4|33133.4|13
1648771020000|2022-03-31 23:57:00|33253.6|33133.6|33254.3|33134.3|33257|33137|33253|33133|12
1648771030000|2022-03-31 23:57:10|33255.9|33135.9|33253.5|33133.5|33257.2|33137.2|33252.8|33132.8|18
1648771040000|2022-03-31 23:57:20|33255.8|33135.8|33253.7|33133.7|33255.8|33135.8|33251.6|33131.6|18
1648771050000|2022-03-31 23:57:30|33254.1|33134.1|33253.6|33133.6|33255.2|33135.2|33253.2|33133.2|18
1648771060000|2022-03-31 23:57:40|33254.4|33134.4|33252.1|33132.1|33256.8|33136.8|33252.1|33132.1|11
1648771070000|2022-03-31 23:57:50|33252.6|33132.6|33253.7|33133.7|33257.1|33137.1|33252.6|33132.6|17
1648771080000|2022-03-31 23:58:00|33255.6|33135.6|33253.5|33133.5|33258.4|33138.4|33252.8|33132.8|18
1648771090000|2022-03-31 23:58:10|33254.6|33134.6|33247.1|33127.1|33255.9|33135.9|33247.1|33127.1|14
1648771100000|2022-03-31 23:58:20|33248.9|33128.9|33251.9|33131.9|33255|33135|33248.9|33128.9|19
1648771110000|2022-03-31 23:58:30|33251.8|33131.8|33252.2|33132.2|33253.5|33133.5|33249.5|33129.5|20
1648771120000|2022-03-31 23:58:40|33252.3|33132.3|33251.8|33131.8|33254.3|33134.3|33250.4|33130.4|11
1648771130000|2022-03-31 23:58:50|33252.6|33132.6|33252|33132|33254|33134|33250.3|33130.3|11
1648771140000|2022-03-31 23:59:00|33252.3|33132.3|33252.6|33132.6|33252.7|33132.7|33251.7|33131.7|8
1648771150000|2022-03-31 23:59:10|33253.2|33133.2|33250.5|33130.5|33253.2|33133.2|33250.5|33130.5|10
1648771160000|2022-03-31 23:59:20|33251|33131|33252.4|33132.4|33253.2|33133.2|33251|33131|16
1648771170000|2022-03-31 23:59:30|33253.9|33133.9|33252.2|33132.2|33256.7|33136.7|33251.5|33131.5|20
1648771180000|2022-03-31 23:59:40|33254.3|33134.3|33254.9|33134.9|33255|33135|33252.3|33132.3|15
1648771190000|2022-03-31 23:59:50|33253.3|33133.3|33254.7|33134.7|33255|33135|33252.2|33132.2|17
1648771200000|2022-04-01 00:00:00|33252.5|33132.5|33252|33132|33253.5|33133.5|33248.5|33128.5|34
1648771210000|2022-04-01 00:00:10|33250.4|33130.4|33252|33132|33253.1|33133.1|33249.2|33129.2|26
1648771220000|2022-04-01 00:00:20|33251.9|33131.9|33258.1|33138.1|33259.7|33139.7|33251.9|33131.9|26
1648771230000|2022-04-01 00:00:30|33257.3|33137.3|33259.9|33139.9|33260.3|33140.3|33253.2|33133.2|25
1648771240000|2022-04-01 00:00:40|33260.5|33140.5|33263.8|33143.8|33263.8|33143.8|33259.8|33139.8|18
1648771250000|2022-04-01 00:00:50|33262.6|33142.6|33264|33144|33266.2|33146.2|33262.6|33142.6|23
1648771260000|2022-04-01 00:01:00|33263.9|33143.9|33267.4|33147.4|33267.6|33147.6|33263.7|33143.7|24
1648771270000|2022-04-01 00:01:10|33267.6|33147.6|33268.3|33148.3|33270.1|33150.1|33267.1|33147.1|26
1648771280000|2022-04-01 00:01:20|33269.1|33149.1|33270.4|33150.4|33270.5|33150.5|33267|33147|25
1648771290000|2022-04-01 00:01:30|33269.6|33149.6|33269.4|33149.4|33272.3|33152.3|33268.4|33148.4|19
1648771300000|2022-04-01 00:01:40|33268.7|33148.7|33272.9|33152.9|33274.8|33154.8|33268.3|33148.3|27
1648771310000|2022-04-01 00:01:50|33273.1|33153.1|33271.1|33151.1|33280.4|33160.4|33269.5|33149.5|25
1648771320000|2022-04-01 00:02:00|33271.4|33151.4|33275|33155|33278.9|33158.9|33267.9|33147.9|24
1648771330000|2022-04-01 00:02:10|33273.9|33153.9|33271.7|33151.7|33276.4|33156.4|33269.7|33149.7|23
1648771340000|2022-04-01 00:02:20|33272.1|33152.1|33267.6|33147.6|33272.1|33152.1|33266.4|33146.4|23
1648771350000|2022-04-01 00:02:30|33269.1|33149.1|33273.3|33153.3|33274.2|33154.2|33267.2|33147.2|21
1648771360000|2022-04-01 00:02:40|33272.5|33152.5|33273|33153|33277.5|33157.5|33269.1|33149.1|24
1648771370000|2022-04-01 00:02:50|33272.9|33152.9|33268.4|33148.4|33272.9|33152.9|33268.4|33148.4|20
1648771380000|2022-04-01 00:03:00|33267.8|33147.8|33284.2|33164.4|33284.2|33164.4|33267.2|33147.2|20
1648771390000|2022-04-01 00:03:10|33279.8|33159.8|33266.1|33146.1|33279.8|33159.8|33263.9|33143.9|25
1648771400000|2022-04-01 00:03:20|33269|33149|33265.1|33145.1|33271.6|33151.6|33263.9|33143.9|18
1648771410000|2022-04-01 00:03:30|33263.9|33143.9|33270.3|33150.3|33272.8|33152.8|33263.9|33143.9|21
1648771420000|2022-04-01 00:03:40|33271.1|33151.1|33270.4|33150.4|33271.3|33151.3|33269.8|33149.8|15
1648771430000|2022-04-01 00:03:50|33271|33151|33275.4|33155.4|33278.5|33158.5|33271|33151|20
1648771440000|2022-04-01 00:04:00|33276.6|33156.6|33271.7|33151.7|33278.5|33158.5|33268.1|33148.1|17
1648771450000|2022-04-01 00:04:10|33272.8|33152.8|33268|33148|33272.9|33152.9|33261.5|33141.5|25
1648771460000|2022-04-01 00:04:20|33267.4|33147.4|33269|33149|33274.6|33154.6|33265.1|33145.1|26
1648771470000|2022-04-01 00:04:30|33269.1|33149.1|33270.8|33150.8|33271.8|33151.8|33269.1|33149.1|24
1648771480000|2022-04-01 00:04:40|33270.7|33150.7|33269.4|33149.4|33276.5|33156.5|33269.4|33149.4|20
1648771490000|2022-04-01 00:04:50|33267.5|33147.5|33268.6|33148.6|33270.4|33150.4|33266.7|33146.7|27
1648771500000|2022-04-01 00:05:00|33269.1|33149.1|33269.4|33149.4|33273.9|33153.9|33266.5|33146.5|23
1648771510000|2022-04-01 00:05:10|33269.1|33149.1|33267.9|33147.9|33269.4|33149.4|33266.6|33146.6|31
1648771520000|2022-04-01 00:05:20|33268.1|33148.1|33266.3|33146.3|33268.3|33148.3|33265|33145|26
1648771530000|2022-04-01 00:05:30|33265.4|33145.4|33271.1|33151.1|33273.7|33153.7|33264.9|33144.9|18
1648771540000|2022-04-01 00:05:40|33272.6|33152.6|33264.8|33144.8|33273|33153|33264.1|33144.1|21
1648771550000|2022-04-01 00:05:50|33265.2|33145.2|33263.6|33143.6|33265.9|33145.9|33262.5|33142.5|25
1648771560000|2022-04-01 00:06:00|33262.8|33142.8|33263.9|33143.9|33266.1|33146.1|33262.8|33142.8|10
1648771570000|2022-04-01 00:06:10|33263.8|33143.8|33270.4|33150.4|33272.8|33152.8|33263.3|33143.3|19
1648771580000|2022-04-01 00:06:20|33267.3|33147.3|33268.7|33148.7|33268.7|33148.7|33265.5|33145.5|16
1648771590000|2022-04-01 00:06:30|33266.4|33146.4|33266.9|33146.9|33267|33147|33259.1|33139.1|17
1648771600000|2022-04-01 00:06:40|33266.8|33146.8|33264.9|33144.9|33269.3|33149.3|33264.2|33144.2|15
1648771610000|2022-04-01 00:06:50|33265.5|33145.5|33265.8|33145.8|33267.5|33147.5|33265|33145|12
1648771620000|2022-04-01 00:07:00|33266|33146|33267.2|33147.2|33273.9|33153.9|33263|33143|13
1648771630000|2022-04-01 00:07:10|33268.4|33148.4|33263|33143|33268.4|33148.4|33261.1|33141.1|20
1648771640000|2022-04-01 00:07:20|33263.4|33143.4|33269|33149|33270.1|33150.1|33260.9|33140.9|17
1648771650000|2022-04-01 00:07:30|33266.6|33146.6|33263.2|33143.2|33267.2|33147.2|33263.2|33143.2|12
1648771660000|2022-04-01 00:07:40|33264.3|33144.3|33272.4|33152.4|33278.6|33158.6|33260.4|33140.4|21
1648771670000|2022-04-01 00:07:50|33273.8|33153.8|33271.3|33151.3|33276.6|33156.6|33270.1|33150.1|17
1648771680000|2022-04-01 00:08:00|33272.6|33152.6|33269.4|33149.4|33273.5|33153.5|33269.4|33149.4|10
1648771690000|2022-04-01 00:08:10|33270.6|33150.6|33269.2|33149.2|33270.8|33150.8|33269.1|33149.1|16
1648771700000|2022-04-01 00:08:20|33269.7|33149.7|33268.6|33148.6|33277.2|33157.2|33268.6|33148.6|23
1648771710000|2022-04-01 00:08:30|33268.3|33148.3|33269.9|33149.9|33270.4|33150.4|33267.4|33147.4|22
1648771720000|2022-04-01 00:08:40|33270.1|33150.1|33276.4|33156.4|33278.9|33158.9|33269.2|33149.2|11
1648771730000|2022-04-01 00:08:50|33276.5|33156.5|33272.1|33152.1|33276.5|33156.5|33271.3|33151.3|12
1648771740000|2022-04-01 00:09:00|33273|33153|33272.1|33152.1|33275.6|33155.6|33269.5|33149.5|23
1648771750000|2022-04-01 00:09:10|33272.7|33152.7|33274|33154|33279|33159|33272.6|33152.6|23
1648771760000|2022-04-01 00:09:20|33278.4|33158.4|33277.3|33157.3|33278.5|33158.5|33276.2|33156.2|19
1648771770000|2022-04-01 00:09:30|33278.5|33158.5|33273.2|33153.2|33278.6|33158.6|33271.9|33151.9|25
1648771780000|2022-04-01 00:09:40|33282.5|33162.5|33272.5|33152.5|33282.6|33162.6|33272.5|33152.5|24
1648771790000|2022-04-01 00:09:50|33273.6|33153.6|33270.8|33150.8|33275.1|33155.1|33270|33150|23
1648771800000|2022-04-01 00:10:00|33270.9|33150.9|33269.4|33149.4|33275.7|33155.7|33267.9|33147.9|23
1648771810000|2022-04-01 00:10:10|33270.6|33150.6|33271.3|33151.3|33271.5|33151.5|33269.9|33149.9|13
1648771820000|2022-04-01 00:10:20|33272|33152|33273.6|33153.6|33276.3|33156.3|33269.2|33149.2|18
1648771830000|2022-04-01 00:10:30|33273.7|33153.7|33268|33148|33273.7|33153.7|33266.5|33146.5|24
1648771840000|2022-04-01 00:10:40|33268.4|33148.4|33270.8|33150.8|33278.3|33158.3|33265.3|33145.3|29
1648771850000|2022-04-01 00:10:50|33271.6|33151.6|33269.2|33149.2|33271.6|33151.6|33269.2|33149.2|19
1648771860000|2022-04-01 00:11:00|33269.8|33149.8|33270.3|33150.3|33275.3|33155.3|33267.4|33147.4|24
1648771870000|2022-04-01 00:11:10|33270.4|33150.4|33267.9|33147.9|33276.4|33156.4|33267.9|33147.9|26
1648771880000|2022-04-01 00:11:20|33267.4|33147.4|33266.6|33146.6|33268|33148|33266.3|33146.3|27
1648771890000|2022-04-01 00:11:30|33267.6|33147.6|33263.6|33143.6|33283.5|33163.5|33263.6|33143.6|17
1648771900000|2022-04-01 00:11:40|33265.3|33145.3|33269.3|33149.3|33271.4|33151.4|33264.5|33144.5|24
1648771910000|2022-04-01 00:11:50|33268.2|33148.2|33269.2|33149.2|33271.3|33151.3|33267.8|33147.8|18
1648771920000|2022-04-01 00:12:00|33269.1|33149.1|33266.9|33146.9|33273.7|33153.7|33265.5|33145.5|17
1648771930000|2022-04-01 00:12:10|33266.3|33146.3|33264.7|33144.7|33268.7|33148.7|33264.2|33144.2|21
1648771940000|2022-04-01 00:12:20|33263.6|33143.6|33271|33151|33271.2|33151.2|33263.1|33143.1|17
1648771950000|2022-04-01 00:12:30|33271.2|33151.2|33266|33146|33271.2|33151.2|33264.2|33144.2|15
1648771960000|2022-04-01 00:12:40|33265.2|33145.2|33266.5|33146.5|33267.2|33147.2|33265.2|33145.2|18
1648771970000|2022-04-01 00:12:50|33267.4|33147.4|33267.6|33147.6|33268.5|33148.5|33265|33145|17
1648771980000|2022-04-01 00:13:00|33268.6|33148.6|33269.9|33149.9|33272.1|33152.1|33265.4|33145.4|22
1648771990000|2022-04-01 00:13:10|33271.5|33151.5|33271.7|33151.7|33276.5|33156.5|33265.5|33145.5|24
1648772000000|2022-04-01 00:13:20|33266.3|33146.3|33265.6|33145.6|33271.5|33151.5|33265|33145|24
1648772010000|2022-04-01 00:13:30|33268.2|33148.2|33266.8|33146.8|33268.3|33148.3|33265.3|33145.3|18
1648772020000|2022-04-01 00:13:40|33267.5|33147.5|33268.3|33148.3|33269.9|33149.9|33265.6|33145.6|18
1648772030000|2022-04-01 00:13:50|33269|33149|33275.9|33155.9|33275.9|33155.9|33269|33149|11
1648772040000|2022-04-01 00:14:00|33278.4|33158.4|33267.8|33147.8|33278.4|33158.4|33267.7|33147.7|16
1648772050000|2022-04-01 00:14:10|33269.6|33149.6|33270.5|33150.5|33271.5|33151.5|33268|33148|13
1648772060000|2022-04-01 00:14:20|33270.4|33150.4|33266.2|33146.2|33270.4|33150.4|33265.1|33145.1|21
1648772070000|2022-04-01 00:14:30|33265.7|33145.7|33270.2|33150.2|33274.1|33154.1|33265.7|33145.7|19
1648772080000|2022-04-01 00:14:40|33270.8|33150.8|33269.4|33149.4|33271.2|33151.2|33268.5|33148.5|19
1648772090000|2022-04-01 00:14:50|33269.5|33149.5|33266.9|33146.9|33274.5|33154.5|33266.3|33146.3|19
1648772100000|2022-04-01 00:15:00|33260.7|33140.7|33265.6|33145.6|33267.1|33147.1|33260.7|33140.7|20
1648772110000|2022-04-01 00:15:10|33265.4|33145.4|33271|33151|33274.1|33154.1|33265.4|33145.4|24
1648772120000|2022-04-01 00:15:20|33271.2|33151.2|33272.3|33152.3|33273.5|33153.5|33270|33150|23
1648772130000|2022-04-01 00:15:30|33272|33152|33275.5|33155.5|33275.5|33155.5|33271.1|33151.1|22
1648772140000|2022-04-01 00:15:40|33275.4|33155.4|33273.3|33153.3|33275.4|33155.4|33273.3|33153.3|11
1648772150000|2022-04-01 00:15:50|33270.6|33150.6|33269.7|33149.7|33280.9|33160.9|33265.1|33145.1|24
1648772160000|2022-04-01 00:16:00|33267.1|33147.1|33268.3|33148.3|33277.5|33157.5|33266.5|33146.5|24
1648772170000|2022-04-01 00:16:10|33268.2|33148.2|33268.8|33148.8|33270.3|33150.3|33267|33147|19
1648772180000|2022-04-01 00:16:20|33269.1|33149.1|33270.7|33150.7|33275.3|33155.3|33267.2|33147.2|10
1648772190000|2022-04-01 00:16:30|33271.1|33151.1|33272|33152|33274.8|33154.8|33270.9|33150.9|20
1648772200000|2022-04-01 00:16:40|33269.8|33149.8|33268.1|33148.1|33270.5|33150.5|33267|33147|17
1648772210000|2022-04-01 00:16:50|33268.8|33148.8|33271|33151|33272.2|33152.2|33266.1|33146.1|20
1648772220000|2022-04-01 00:17:00|33260.3|33140.3|33266|33146|33268|33148|33260.3|33140.3|20
1648772230000|2022-04-01 00:17:10|33265.8|33145.8|33268.2|33148.2|33270.3|33150.3|33265.1|33145.1|18
1648772240000|2022-04-01 00:17:20|33267.9|33147.9|33266.2|33146.2|33268.3|33148.3|33262.3|33142.3|27
1648772250000|2022-04-01 00:17:30|33266.4|33146.4|33266.6|33146.6|33267.7|33147.7|33266.1|33146.1|15
1648772260000|2022-04-01 00:17:40|33266.1|33146.1|33269.3|33149.3|33269.9|33149.9|33266.1|33146.1|16
1648772270000|2022-04-01 00:17:50|33268.9|33148.9|33268.3|33148.3|33268.9|33148.9|33266.6|33146.6|15
1648772280000|2022-04-01 00:18:00|33268.5|33148.5|33266.8|33146.8|33269.6|33149.6|33265.7|33145.7|17
1648772290000|2022-04-01 00:18:10|33267.2|33147.2|33267.6|33147.6|33269.7|33149.7|33265.3|33145.3|17
1648772300000|2022-04-01 00:18:20|33268.5|33148.5|33270.3|33150.3|33271.5|33151.5|33266.9|33146.9|17
1648772310000|2022-04-01 00:18:30|33269.4|33149.4|33267.5|33147.5|33270.1|33150.1|33266|33146|15
1648772320000|2022-04-01 00:18:40|33264.3|33144.3|33275.3|33155.3|33275.3|33155.3|33264.3|33144.3|16
1648772330000|2022-04-01 00:18:50|33274.9|33154.9|33270.1|33150.1|33274.9|33154.9|33264.9|33144.9|15
1648772340000|2022-04-01 00:19:00|33264.3|33144.3|33271.5|33151.5|33271.5|33151.5|33264.3|33144.3|9
1648772350000|2022-04-01 00:19:10|33272|33152|33266.8|33146.8|33272|33152|33265.1|33145.1|12
1648772360000|2022-04-01 00:19:20|33266.9|33146.9|33266.7|33146.7|33267.9|33147.9|33265.5|33145.5|16
1648772370000|2022-04-01 00:19:30|33266.8|33146.8|33271.1|33151.1|33275.1|33155.1|33263.6|33143.6|29
1648772380000|2022-04-01 00:19:40|33269.8|33149.8|33272.6|33152.6|33272.6|33152.6|33269.8|33149.8|16
1648772390000|2022-04-01 00:19:50|33270.7|33150.7|33273.3|33153.3|33273.3|33153.3|33270|33150|19
1648772400000|2022-04-01 00:20:00|33272.8|33152.8|33274.1|33154.1|33276.4|33156.4|33272.4|33152.4|23
1648772410000|2022-04-01 00:20:10|33274.5|33154.5|33271.7|33151.7|33275.9|33155.9|33271.7|33151.7|16
1648772420000|2022-04-01 00:20:20|33273|33153|33276.6|33156.6|33278.9|33158.9|33271.8|33151.8|18
1648772430000|2022-04-01 00:20:30|33276.9|33156.9|33277.7|33157.7|33277.9|33157.9|33276.1|33156.1|19
1648772440000|2022-04-01 00:20:40|33277.9|33157.9|33275.6|33155.6|33278.5|33158.5|33275.1|33155.1|11
1648772450000|2022-04-01 00:20:50|33276.3|33156.3|33276.3|33156.3|33278|33158|33275.8|33155.8|17
1648772460000|2022-04-01 00:21:00|33276.1|33156.1|33277.1|33157.1|33279.4|33159.4|33276.1|33156.1|15
1648772470000|2022-04-01 00:21:10|33277.4|33157.4|33277|33157|33277.5|33157.5|33276.1|33156.1|14
1648772480000|2022-04-01 00:21:20|33276|33156|33283.5|33163.5|33283.5|33163.5|33276|33156|15
1648772490000|2022-04-01 00:21:30|33284.8|33164.8|33276.3|33156.3|33285.8|33165.8|33273.4|33153.4|18
1648772500000|2022-04-01 00:21:40|33274.8|33154.8|33274.7|33154.7|33275.6|33155.6|33273.8|33153.8|15
1648772510000|2022-04-01 00:21:50|33274.9|33154.9|33281.1|33161.1|33281.1|33161.1|33274|33154|18
1648772520000|2022-04-01 00:22:00|33281.2|33161.2|33277.3|33157.3|33281.8|33161.8|33277.3|33157.3|22
1648772530000|2022-04-01 00:22:10|33277.4|33157.4|33275.3|33155.3|33278.4|33158.4|33274.7|33154.7|21
1648772540000|2022-04-01 00:22:20|33289|33169|33277.1|33157.1|33289|33169|33272.1|33152.1|28
1648772550000|2022-04-01 00:22:30|33277.6|33157.6|33276.4|33156.4|33278.9|33158.9|33276.4|33156.4|18
1648772560000|2022-04-01 00:22:40|33275.8|33155.8|33276|33156|33276.6|33156.6|33274.7|33154.7|16
1648772570000|2022-04-01 00:22:50|33275.5|33155.5|33278.1|33158.1|33282|33162|33275.5|33155.5|22
1648772580000|2022-04-01 00:23:00|33277.2|33157.2|33273.7|33153.7|33278.2|33158.2|33273.2|33153.2|21
1648772590000|2022-04-01 00:23:10|33273.8|33153.8|33274.1|33154.1|33277.2|33157.2|33272.7|33152.7|17
1648772600000|2022-04-01 00:23:20|33272.7|33152.7|33277.4|33157.4|33281|33161|33272.3|33152.3|16
1648772610000|2022-04-01 00:23:30|33275|33155|33273|33153|33275.9|33155.9|33272.8|33152.8|17
1648772620000|2022-04-01 00:23:40|33274.4|33154.4|33276.1|33156.1|33282.7|33162.7|33274.4|33154.4|19
1648772630000|2022-04-01 00:23:50|33275.7|33155.7|33277.4|33157.4|33280.5|33160.5|33275.7|33155.7|21
1648772640000|2022-04-01 00:24:00|33276.2|33156.2|33267.3|33147.3|33276.3|33156.3|33265.2|33145.2|23
1648772650000|2022-04-01 00:24:10|33266.5|33146.5|33268.7|33148.7|33269.6|33149.6|33265.9|33145.9|21
1648772660000|2022-04-01 00:24:20|33268.6|33148.6|33273|33153|33279.1|33159.1|33268.4|33148.4|18
1648772670000|2022-04-01 00:24:30|33273.4|33153.4|33271.4|33151.4|33274.3|33154.3|33270.3|33150.3|19
1648772680000|2022-04-01 00:24:40|33271.5|33151.5|33277.4|33157.4|33280.8|33160.8|33271.5|33151.5|15
1648772690000|2022-04-01 00:24:50|33276.7|33156.7|33275.9|33155.9|33277.6|33157.6|33275.9|33155.9|8
1648772700000|2022-04-01 00:25:00|33274|33154|33276.6|33156.6|33279.7|33159.7|33273.7|33153.7|19
1648772710000|2022-04-01 00:25:10|33277.3|33157.3|33276.9|33156.9|33278.4|33158.4|33275.5|33155.5|26
1648772720000|2022-04-01 00:25:20|33276.4|33156.4|33276.8|33156.8|33278.8|33158.8|33275.7|33155.7|23
1648772730000|2022-04-01 00:25:30|33277.5|33157.5|33277|33157|33279|33159|33276.7|33156.7|16
1648772740000|2022-04-01 00:25:40|33277.4|33157.4|33280.2|33160.2|33280.8|33160.8|33275.9|33155.9|23
1648772750000|2022-04-01 00:25:50|33280.5|33160.5|33276|33156|33280.9|33160.9|33275.5|33155.5|29
1648772760000|2022-04-01 00:26:00|33278.1|33158.1|33280.9|33160.9|33281.4|33161.4|33277.4|33157.4|20
1648772770000|2022-04-01 00:26:10|33281.2|33161.2|33281.3|33161.3|33282.4|33162.4|33280.4|33160.4|19
1648772780000|2022-04-01 00:26:20|33281.6|33161.6|33286.2|33166.2|33286.2|33166.2|33281.6|33161.6|20
1648772790000|2022-04-01 00:26:30|33285.6|33165.6|33284.4|33164.4|33285.8|33165.8|33283.8|33163.8|13
1648772800000|2022-04-01 00:26:40|33284.5|33164.5|33286.6|33166.6|33287.5|33167.5|33284.5|33164.5|17
1648772810000|2022-04-01 00:26:50|33287.7|33167.7|33280.6|33160.6|33287.7|33167.7|33280.2|33160.2|22
1648772820000|2022-04-01 00:27:00|33280.7|33160.7|33285.2|33165.2|33288.8|33168.8|33280.7|33160.7|27
1648772830000|2022-04-01 00:27:10|33285.4|33165.4|33285.3|33165.3|33286.5|33166.5|33284.7|33164.7|22
1648772840000|2022-04-01 00:27:20|33285.1|33165.1|33285.5|33165.5|33286.1|33166.1|33284.9|33164.9|17
1648772850000|2022-04-01 00:27:30|33286.2|33166.2|33286|33166|33288.6|33168.6|33285.9|33165.9|17
1648772860000|2022-04-01 00:27:40|33287.1|33167.1|33284.7|33164.7|33287.1|33167.1|33284.4|33164.4|10
1648772870000|2022-04-01 00:27:50|33283.2|33163.2|33285.6|33165.6|33289.7|33169.7|33283.2|33163.2|17
1648772880000|2022-04-01 00:28:00|33284.7|33164.7|33284|33164|33288.4|33168.4|33284|33164|26
1648772890000|2022-04-01 00:28:10|33284.5|33164.5|33285.7|33165.7|33286.9|33166.9|33283.2|33163.2|17
1648772900000|2022-04-01 00:28:20|33286.2|33166.2|33286.9|33166.9|33288.3|33168.3|33286|33166|14
1648772910000|2022-04-01 00:28:30|33286.2|33166.2|33287.4|33167.4|33287.6|33167.6|33285.7|33165.7|12
1648772920000|2022-04-01 00:28:40|33286.1|33166.1|33286.7|33166.7|33287.9|33167.9|33284.6|33164.6|8
1648772930000|2022-04-01 00:28:50|33286.9|33166.9|33282.5|33162.5|33289|33169|33282.5|33162.5|12
1648772940000|2022-04-01 00:29:00|33282.1|33162.1|33284.2|33164.2|33287.8|33167.8|33282.1|33162.1|21
1648772950000|2022-04-01 00:29:10|33285.2|33165.2|33283.9|33163.9|33285.6|33165.6|33282.6|33162.6|20
1648772960000|2022-04-01 00:29:20|33284.6|33164.6|33286.5|33166.5|33288.6|33168.6|33284.6|33164.6|14
1648772970000|2022-04-01 00:29:30|33286.9|33166.9|33285.3|33165.3|33288.3|33168.3|33285.1|33165.1|9
1648772980000|2022-04-01 00:29:40|33285.1|33165.1|33286.4|33166.4|33287.2|33167.2|33284.8|33164.8|10
1648772990000|2022-04-01 00:29:50|33285.8|33165.8|33282.5|33162.5|33287.5|33167.5|33281.3|33161.3|16
1648773000000|2022-04-01 00:30:00|33282.8|33162.8|33283.5|33163.5|33287.6|33167.6|33282.8|33162.8|12
1648773010000|2022-04-01 00:30:10|33283.1|33163.1|33285.9|33165.9|33287.1|33167.1|33283.1|33163.1|26
1648773020000|2022-04-01 00:30:20|33286.2|33166.2|33286.6|33166.6|33288.2|33168.2|33285.9|33165.9|14
1648773030000|2022-04-01 00:30:30|33287.7|33167.7|33285.6|33165.6|33288.6|33168.6|33285|33165|23
1648773040000|2022-04-01 00:30:40|33284.8|33164.8|33287.5|33167.5|33288.6|33168.6|33281|33161|21
1648773050000|2022-04-01 00:30:50|33289.2|33169.2|33286.8|33166.8|33289.2|33169.2|33282.9|33162.9|13
1648773060000|2022-04-01 00:31:00|33287.1|33167.1|33285.7|33165.7|33287.2|33167.2|33283.4|33163.4|20
1648773070000|2022-04-01 00:31:10|33284.9|33164.9|33287.8|33167.8|33289.5|33169.5|33284.9|33164.9|21
1648773080000|2022-04-01 00:31:20|33288.9|33168.9|33286.5|33166.5|33290.2|33170.2|33286.5|33166.5|18
1648773090000|2022-04-01 00:31:30|33287.1|33167.1|33288.2|33168.2|33288.4|33168.4|33286.8|33166.8|11
1648773100000|2022-04-01 00:31:40|33287.9|33167.9|33284.6|33164.6|33290.5|33170.5|33284.6|33164.6|22
1648773110000|2022-04-01 00:31:50|33285.5|33165.5|33281.8|33161.8|33286.7|33166.7|33281.3|33161.3|22
1648773120000|2022-04-01 00:32:00|33282.5|33162.5|33284.3|33164.3|33285.4|33165.4|33282.5|33162.5|19
1648773130000|2022-04-01 00:32:10|33283.4|33163.4|33281.8|33161.8|33284.8|33164.8|33281.8|33161.8|16
1648773140000|2022-04-01 00:32:20|33282.6|33162.6|33284.7|33164.7|33286|33166|33282.6|33162.6|14
1648773150000|2022-04-01 00:32:30|33285.3|33165.3|33281|33161|33286.6|33166.6|33280.3|33160.3|9
1648773160000|2022-04-01 00:32:40|33282.1|33162.1|33281.4|33161.4|33285.2|33165.2|33279.2|33159.2|12
1648773170000|2022-04-01 00:32:50|33281|33161|33283.9|33163.9|33286.2|33166.2|33281|33161|19
1648773180000|2022-04-01 00:33:00|33284.4|33164.4|33286|33166|33287.2|33167.2|33282|33162|25
1648773190000|2022-04-01 00:33:10|33287|33167|33288.5|33168.5|33290.3|33170.3|33279|33159|22
1648773200000|2022-04-01 00:33:20|33283.6|33163.6|33283.9|33163.9|33294.6|33174.6|33278.9|33158.9|19
1648773210000|2022-04-01 00:33:30|33283.3|33163.3|33282.8|33162.8|33284.6|33164.6|33282.2|33162.2|18
1648773220000|2022-04-01 00:33:40|33283.5|33163.5|33288.5|33168.5|33290.6|33170.6|33281.6|33161.6|18
1648773230000|2022-04-01 00:33:50|33285.1|33165.1|33285.2|33165.2|33288.2|33168.2|33284.1|33164.1|19
1648773240000|2022-04-01 00:34:00|33284.6|33164.6|33283.9|33163.9|33285.1|33165.1|33283.9|33163.9|17
1648773250000|2022-04-01 00:34:10|33285.4|33165.4|33285.8|33165.8|33286.7|33166.7|33284|33164|23
1648773260000|2022-04-01 00:34:20|33286.3|33166.3|33287.1|33167.1|33287.1|33167.1|33283.5|33163.5|14
1648773270000|2022-04-01 00:34:30|33288.9|33168.9|33284.6|33164.6|33288.9|33168.9|33282.8|33162.8|20
1648773280000|2022-04-01 00:34:40|33284.3|33164.3|33287.4|33167.4|33290|33170|33284.3|33164.3|19
1648773290000|2022-04-01 00:34:50|33288|33168|33291.3|33171.3|33291.3|33171.3|33287.4|33167.4|19
1648773300000|2022-04-01 00:35:00|33291.4|33171.4|33289.9|33169.9|33291.4|33171.4|33289.1|33169.1|25
1648773310000|2022-04-01 00:35:10|33289.8|33169.8|33288.9|33168.9|33289.8|33169.8|33286.4|33166.4|21
1648773320000|2022-04-01 00:35:20|33289.3|33169.3|33293.6|33173.6|33293.6|33173.6|33288.2|33168.2|25
1648773330000|2022-04-01 00:35:30|33294.2|33174.2|33290.2|33170.2|33294.5|33174.5|33285.6|33165.6|25
1648773340000|2022-04-01 00:35:40|33290.7|33170.7|33291.4|33171.4|33292.8|33172.8|33287.9|33167.9|18
1648773350000|2022-04-01 00:35:50|33291.3|33171.3|33288.1|33168.1|33292.7|33172.7|33288.1|33168.1|14
1648773360000|2022-04-01 00:36:00|33289.2|33169.2|33293.5|33173.5|33293.5|33173.5|33286.7|33166.7|22
1648773370000|2022-04-01 00:36:10|33293.6|33173.6|33288.1|33168.1|33294.3|33174.3|33285.3|33165.3|13
1648773380000|2022-04-01 00:36:20|33284|33164|33286.1|33166.1|33288.1|33168.1|33284|33164|21
1648773390000|2022-04-01 00:36:30|33285.6|33165.6|33287.3|33167.3|33287.4|33167.4|33284|33164|25
1648773400000|2022-04-01 00:36:40|33288.1|33168.1|33288.7|33168.7|33288.7|33168.7|33286.6|33166.6|19
1648773410000|2022-04-01 00:36:50|33288.6|33168.6|33290.1|33170.1|33290.1|33170.1|33284.3|33164.3|12
1648773420000|2022-04-01 00:37:00|33289|33169|33283.5|33163.5|33289.6|33169.6|33283|33163|22
1648773430000|2022-04-01 00:37:10|33285.8|33165.8|33285.5|33165.5|33288.8|33168.8|33284|33164|23
1648773440000|2022-04-01 00:37:20|33285.4|33165.4|33283.6|33163.6|33286.5|33166.5|33283.5|33163.5|14
1648773450000|2022-04-01 00:37:30|33283.7|33163.7|33285.4|33165.4|33286.2|33166.2|33282.2|33162.2|18
1648773460000|2022-04-01 00:37:40|33285.5|33165.5|33286.5|33166.5|33286.5|33166.5|33284.3|33164.3|15
1648773470000|2022-04-01 00:37:50|33284.6|33164.6|33286.2|33166.2|33286.2|33166.2|33283.8|33163.8|18
1648773480000|2022-04-01 00:38:00|33285.8|33165.8|33281.3|33161.3|33288.6|33168.6|33281.3|33161.3|18
1648773490000|2022-04-01 00:38:10|33282.3|33162.3|33284.6|33164.6|33289.6|33169.6|33282.3|33162.3|14
1648773500000|2022-04-01 00:38:20|33285.7|33165.7|33285.9|33165.9|33287.1|33167.1|33284.1|33164.1|15
1648773510000|2022-04-01 00:38:30|33286|33166|33288.2|33168.2|33288.2|33168.2|33284.7|33164.7|17
1648773520000|2022-04-01 00:38:40|33287.8|33167.8|33285.4|33165.4|33287.8|33167.8|33283.4|33163.4|17
1648773530000|2022-04-01 00:38:50|33286.1|33166.1|33289.1|33169.1|33289.2|33169.2|33282.3|33162.3|21
1648773540000|2022-04-01 00:39:00|33287.8|33167.8|33287.4|33167.4|33289.4|33169.4|33285.7|33165.7|18
1648773550000|2022-04-01 00:39:10|33286.3|33166.3|33288.9|33168.9|33289.3|33169.3|33285.2|33165.2|18
1648773560000|2022-04-01 00:39:20|33288.7|33168.7|33286.9|33166.9|33289.8|33169.8|33285.7|33165.7|20
1648773570000|2022-04-01 00:39:30|33286.5|33166.5|33290.9|33170.9|33290.9|33170.9|33286.5|33166.5|11
1648773580000|2022-04-01 00:39:40|33291.2|33171.2|33285.8|33165.8|33291.8|33171.8|33282.7|33162.7|24
1648773590000|2022-04-01 00:39:50|33285|33165|33286.1|33166.1|33288.2|33168.2|33284.3|33164.3|22
1648773600000|2022-04-01 00:40:00|33288|33168|33286.7|33166.7|33292.2|33172.2|33281.4|33161.4|25
1648773610000|2022-04-01 00:40:10|33286.4|33166.4|33284.7|33164.7|33288.4|33168.4|33283.9|33163.9|13
1648773620000|2022-04-01 00:40:20|33284.9|33164.9|33288.4|33168.4|33288.4|33168.4|33284.9|33164.9|13
1648773630000|2022-04-01 00:40:30|33288.6|33168.6|33289.1|33169.1|33291.7|33171.7|33288.6|33168.6|14
1648773640000|2022-04-01 00:40:40|33288.5|33168.5|33286.2|33166.2|33295.8|33175.8|33284.9|33164.9|22
1648773650000|2022-04-01 00:40:50|33284.1|33164.1|33286.4|33166.4|33286.4|33166.4|33282.4|33162.4|21
1648773660000|2022-04-01 00:41:00|33286.2|33166.2|33286.7|33166.7|33292.5|33172.5|33285.8|33165.8|20
1648773670000|2022-04-01 00:41:10|33288.6|33168.6|33291.5|33171.5|33291.5|33171.5|33286.2|33166.2|23
1648773680000|2022-04-01 00:41:20|33291.1|33171.1|33288|33168|33291.1|33171.1|33287.3|33167.3|11
1648773690000|2022-04-01 00:41:30|33286.8|33166.8|33288.4|33168.4|33288.4|33168.4|33285.8|33165.8|21
1648773700000|2022-04-01 00:41:40|33289.7|33169.7|33292.5|33172.5|33293.2|33173.2|33287.6|33167.6|11
1648773710000|2022-04-01 00:41:50|33291.5|33171.5|33290|33170|33293.7|33173.7|33288.7|33168.7|20
1648773720000|2022-04-01 00:42:00|33289.5|33169.5|33286.4|33166.4|33289.8|33169.8|33285|33165|16
1648773730000|2022-04-01 00:42:10|33286.2|33166.2|33286.8|33166.8|33287.6|33167.6|33283.6|33163.6|8
1648773740000|2022-04-01 00:42:20|33288.9|33168.9|33292.1|33172.1|33292.1|33172.1|33285.7|33165.7|16
1648773750000|2022-04-01 00:42:30|33287|33167|33290.6|33170.6|33291.8|33171.8|33287|33167|12
1648773760000|2022-04-01 00:42:40|33289.2|33169.2|33288.5|33168.5|33291.1|33171.1|33288.5|33168.5|11
1648773770000|2022-04-01 00:42:50|33288.3|33168.3|33285.4|33165.4|33289.6|33169.6|33285.4|33165.4|11
1648773780000|2022-04-01 00:43:00|33287.9|33167.9|33288|33168|33290.3|33170.3|33287.6|33167.6|12
1648773790000|2022-04-01 00:43:10|33288.1|33168.1|33289.9|33169.9|33291.1|33171.1|33287.4|33167.4|15
1648773800000|2022-04-01 00:43:20|33290|33170|33286.4|33166.4|33290.9|33170.9|33285.6|33165.6|17
1648773810000|2022-04-01 00:43:30|33283.8|33163.8|33283.7|33163.7|33292.6|33172.6|33282.2|33162.2|14
1648773820000|2022-04-01 00:43:40|33285.2|33165.2|33285.4|33165.4|33293.7|33173.7|33283.7|33163.7|21
1648773830000|2022-04-01 00:43:50|33284.6|33164.6|33282.5|33162.5|33286.5|33166.5|33282|33162|16
1648773840000|2022-04-01 00:44:00|33283.3|33163.3|33280.9|33160.9|33283.9|33163.9|33280.9|33160.9|16
1648773850000|2022-04-01 00:44:10|33281.2|33161.2|33286.7|33166.7|33289.3|33169.3|33281.2|33161.2|16
1648773860000|2022-04-01 00:44:20|33286.8|33166.8|33286|33166|33287.5|33167.5|33285|33165|16
1648773870000|2022-04-01 00:44:30|33284.4|33164.4|33286.4|33166.4|33295.3|33175.3|33281.6|33161.6|27
1648773880000|2022-04-01 00:44:40|33286.2|33166.2|33287.2|33167.2|33287.2|33167.2|33283.7|33163.7|18
1648773890000|2022-04-01 00:44:50|33286.2|33166.2|33285.7|33165.7|33286.9|33166.9|33285.2|33165.2|18
1648773900000|2022-04-01 00:45:00|33286.4|33166.4|33287.1|33167.1|33291.9|33171.9|33285.9|33165.9|17
1648773910000|2022-04-01 00:45:10|33287|33167|33286.9|33166.9|33289.4|33169.4|33285.9|33165.9|21
1648773920000|2022-04-01 00:45:20|33286.4|33166.4|33291.1|33171.1|33292.3|33172.3|33286.4|33166.4|14
1648773930000|2022-04-01 00:45:30|33294.7|33174.7|33283.7|33163.7|33294.9|33174.9|33283.7|33163.7|11
1648773940000|2022-04-01 00:45:40|33285.2|33165.2|33286.7|33166.7|33292.5|33172.5|33284.9|33164.9|18
1648773950000|2022-04-01 00:45:50|33286.2|33166.2|33284.5|33164.5|33288.6|33168.6|33284.5|33164.5|23
1648773960000|2022-04-01 00:46:00|33284.3|33164.3|33279.6|33159.6|33290.7|33170.7|33277.3|33157.3|21
1648773970000|2022-04-01 00:46:10|33279.9|33159.9|33280.1|33160.1|33282.6|33162.6|33278.9|33158.9|16
1648773980000|2022-04-01 00:46:20|33279.6|33159.6|33281.8|33161.8|33283.2|33163.2|33278.9|33158.9|20
1648773990000|2022-04-01 00:46:30|33280.9|33160.9|33287.4|33167.4|33294|33174|33280.9|33160.9|9
1648774000000|2022-04-01 00:46:40|33287.5|33167.5|33287.9|33167.9|33287.9|33167.9|33285.9|33165.9|5
1648774010000|2022-04-01 00:46:50|33288.3|33168.3|33283.5|33163.5|33292.7|33172.7|33283.5|33163.5|7
1648774020000|2022-04-01 00:47:00|33279.4|33159.4|33278.9|33158.9|33288.8|33168.8|33275.8|33155.8|26
1648774030000|2022-04-01 00:47:10|33281.3|33161.3|33280.3|33160.3|33281.3|33161.3|33277.1|33157.1|15
1648774040000|2022-04-01 00:47:20|33279|33159|33278|33158|33281|33161|33277.2|33157.2|18
1648774050000|2022-04-01 00:47:30|33285.4|33165.4|33279|33159|33287.1|33167.1|33279|33159|13
1648774060000|2022-04-01 00:47:40|33280|33160|33279.2|33159.2|33281.6|33161.6|33278.6|33158.6|15
1648774070000|2022-04-01 00:47:50|33278.6|33158.6|33277.3|33157.3|33283.6|33163.6|33277.3|33157.3|12
1648774080000|2022-04-01 00:48:00|33278.5|33158.5|33279.8|33159.8|33280|33160|33276.8|33156.8|20
1648774090000|2022-04-01 00:48:10|33277|33157|33281.7|33161.7|33288.2|33168.2|33277|33157|16
1648774100000|2022-04-01 00:48:20|33282.5|33162.5|33281.7|33161.7|33284.2|33164.2|33275.2|33155.2|14
1648774110000|2022-04-01 00:48:30|33280.7|33160.7|33281.9|33161.9|33284.6|33164.6|33280.6|33160.6|15
1648774120000|2022-04-01 00:48:40|33282|33162|33275.4|33155.4|33283.2|33163.2|33275.4|33155.4|16
1648774130000|2022-04-01 00:48:50|33275.6|33155.6|33279.4|33159.4|33279.4|33159.4|33274.9|33154.9|19
1648774140000|2022-04-01 00:49:00|33279.1|33159.1|33281.6|33161.6|33283|33163|33278.2|33158.2|20
1648774150000|2022-04-01 00:49:10|33281.3|33161.3|33278.5|33158.5|33281.9|33161.9|33278.5|33158.5|8
1648774160000|2022-04-01 00:49:20|33275.4|33155.4|33284.2|33164.2|33284.8|33164.8|33275.4|33155.4|14
1648774170000|2022-04-01 00:49:30|33283.8|33163.8|33279.9|33159.9|33283.8|33163.8|33279.4|33159.4|13
1648774180000|2022-04-01 00:49:40|33281|33161|33278|33158|33281|33161|33275.9|33155.9|11
1648774190000|2022-04-01 00:49:50|33277.9|33157.9|33280.8|33160.8|33290|33170|33277.8|33157.8|16
1648774200000|2022-04-01 00:50:00|33282.1|33162.1|33285.7|33165.7|33286.5|33166.5|33276.6|33156.6|24
1648774210000|2022-04-01 00:50:10|33286.2|33166.2|33278|33158|33286.2|33166.2|33274.5|33154.5|23
1648774220000|2022-04-01 00:50:20|33278.2|33158.2|33284.8|33164.8|33284.8|33164.8|33277.1|33157.1|16
1648774230000|2022-04-01 00:50:30|33281.1|33161.1|33278.9|33158.9|33281.5|33161.5|33278.9|33158.9|14
1648774240000|2022-04-01 00:50:40|33280|33160|33279.4|33159.4|33280.5|33160.5|33277.2|33157.2|22
1648774250000|2022-04-01 00:50:50|33278.8|33158.8|33280.5|33160.5|33280.5|33160.5|33276.8|33156.8|14
1648774260000|2022-04-01 00:51:00|33281.6|33161.6|33278.9|33158.9|33283.8|33163.8|33278|33158|25
1648774270000|2022-04-01 00:51:10|33278.5|33158.5|33281.2|33161.2|33282.2|33162.2|33278.5|33158.5|22
1648774280000|2022-04-01 00:51:20|33280.8|33160.8|33281.8|33161.8|33282.6|33162.6|33280.4|33160.4|17
1648774290000|2022-04-01 00:51:30|33280.6|33160.6|33285.6|33165.6|33285.6|33165.6|33280.6|33160.6|23
1648774300000|2022-04-01 00:51:40|33284.8|33164.8|33286.7|33166.7|33286.7|33166.7|33282.6|33162.6|18
1648774310000|2022-04-01 00:51:50|33286.6|33166.6|33283|33163|33286.7|33166.7|33283|33163|14
1648774320000|2022-04-01 00:52:00|33283.9|33163.9|33281.5|33161.5|33285.3|33165.3|33281.2|33161.2|19
1648774330000|2022-04-01 00:52:10|33281.6|33161.6|33283.1|33163.1|33286.6|33166.6|33278.9|33158.9|25
1648774340000|2022-04-01 00:52:20|33282.9|33162.9|33283.7|33163.7|33285.9|33165.9|33281.3|33161.3|17
1648774350000|2022-04-01 00:52:30|33281.6|33161.6|33281.9|33161.9|33284.5|33164.5|33279.9|33159.9|21
1648774360000|2022-04-01 00:52:40|33280|33160|33281.8|33161.8|33282.7|33162.7|33280|33160|24
1648774370000|2022-04-01 00:52:50|33281.9|33161.9|33285.9|33165.9|33289|33169|33281|33161|17
1648774380000|2022-04-01 00:53:00|33286.4|33166.4|33280.2|33160.2|33287.1|33167.1|33279.3|33159.3|21
1648774390000|2022-04-01 00:53:10|33282.5|33162.5|33284|33164|33285.2|33165.2|33279.3|33159.3|20
1648774400000|2022-04-01 00:53:20|33283.3|33163.3|33281.5|33161.5|33283.3|33163.3|33278.1|33158.1|16
1648774410000|2022-04-01 00:53:30|33280.9|33160.9|33281.3|33161.3|33289.2|33169.2|33279.5|33159.5|24
1648774420000|2022-04-01 00:53:40|33281.4|33161.4|33282.2|33162.2|33286.9|33166.9|33279.3|33159.3|23
1648774430000|2022-04-01 00:53:50|33283.2|33163.2|33285.3|33165.3|33291.1|33171.1|33279.3|33159.3|25
1648774440000|2022-04-01 00:54:00|33282.8|33162.8|33282.7|33162.7|33283.8|33163.8|33281.6|33161.6|28
1648774450000|2022-04-01 00:54:10|33282.8|33162.8|33282.9|33162.9|33286.2|33166.2|33282.4|33162.4|18
1648774460000|2022-04-01 00:54:20|33282.8|33162.8|33278.8|33158.8|33283.3|33163.3|33278.5|33158.5|24
1648774470000|2022-04-01 00:54:30|33279|33159|33273.1|33153.1|33279.5|33159.5|33272.2|33152.2|30
1648774480000|2022-04-01 00:54:40|33273.2|33153.2|33274.7|33154.7|33275.1|33155.1|33271.9|33151.9|33
1648774490000|2022-04-01 00:54:50|33274|33154|33273.6|33153.6|33277.9|33157.9|33270.9|33150.9|33
1648774500000|2022-04-01 00:55:00|33272.7|33152.7|33272.3|33152.3|33273.9|33153.9|33271.4|33151.4|30
1648774510000|2022-04-01 00:55:10|33273.4|33153.4|33278.7|33158.7|33279.3|33159.3|33273.4|33153.4|33
1648774520000|2022-04-01 00:55:20|33277.8|33157.8|33276.8|33156.8|33277.8|33157.8|33274.8|33154.8|23
1648774530000|2022-04-01 00:55:30|33276.1|33156.1|33273.8|33153.8|33282.2|33162.2|33271.5|33151.5|30
1648774540000|2022-04-01 00:55:40|33273.5|33153.5|33271.5|33151.5|33275.2|33155.2|33271.5|33151.5|19
1648774550000|2022-04-01 00:55:50|33271.9|33151.9|33274.1|33154.1|33278.5|33158.5|33270.4|33150.4|16
1648774560000|2022-04-01 00:56:00|33276.2|33156.2|33273|33153|33276.3|33156.3|33272.6|33152.6|14
1648774570000|2022-04-01 00:56:10|33270.6|33150.6|33273.8|33153.8|33283|33163|33268|33148|25
1648774580000|2022-04-01 00:56:20|33271.2|33151.2|33271.5|33151.5|33277.8|33157.8|33271.2|33151.2|24
1648774590000|2022-04-01 00:56:30|33275.5|33155.5|33277.1|33157.1|33279.5|33159.5|33274.2|33154.2|26
1648774600000|2022-04-01 00:56:40|33274.6|33154.6|33277.2|33157.2|33278.5|33158.5|33274.6|33154.6|24
1648774610000|2022-04-01 00:56:50|33277.5|33157.5|33277.5|33157.5|33277.9|33157.9|33276.7|33156.7|16
1648774620000|2022-04-01 00:57:00|33278.5|33158.5|33279.3|33159.3|33281.1|33161.1|33278.1|33158.1|21
1648774630000|2022-04-01 00:57:10|33279.2|33159.2|33276.4|33156.4|33279.3|33159.3|33276.4|33156.4|22
1648774640000|2022-04-01 00:57:20|33275.7|33155.7|33277.7|33157.7|33282.8|33162.8|33273.5|33153.5|25
1648774650000|2022-04-01 00:57:30|33276|33156|33277.5|33157.5|33279.7|33159.7|33276|33156|21
1648774660000|2022-04-01 00:57:40|33277.3|33157.3|33276.3|33156.3|33278.3|33158.3|33275.2|33155.2|24
1648774670000|2022-04-01 00:57:50|33276.7|33156.7|33268.9|33148.9|33284.6|33164.6|33268.9|33148.9|15
1648774680000|2022-04-01 00:58:00|33271|33151|33269.5|33149.5|33273.5|33153.5|33268.8|33148.8|16
1648774690000|2022-04-01 00:58:10|33271.2|33151.2|33274.1|33154.1|33275.7|33155.7|33270.5|33150.5|16
1648774700000|2022-04-01 00:58:20|33273.3|33153.3|33277.9|33157.9|33279.4|33159.4|33271.3|33151.3|12
1648774710000|2022-04-01 00:58:30|33278.3|33158.3|33277|33157|33278.5|33158.5|33275.1|33155.1|21
1648774720000|2022-04-01 00:58:40|33278|33158|33276.4|33156.4|33278|33158|33274.2|33154.2|18
1648774730000|2022-04-01 00:58:50|33276.2|33156.2|33280.2|33160.2|33280.3|33160.3|33270.7|33150.7|14
1648774740000|2022-04-01 00:59:00|33278.1|33158.1|33277.8|33157.8|33280.1|33160.1|33264.3|33144.3|29
1648774750000|2022-04-01 00:59:10|33272|33152|33269.9|33149.9|33272.9|33152.9|33264.5|33144.5|25
1648774760000|2022-04-01 00:59:20|33267.5|33147.5|33271.9|33151.9|33274.6|33154.6|33267.1|33147.1|28
1648774770000|2022-04-01 00:59:30|33273.6|33153.6|33271.7|33151.7|33274.1|33154.1|33271.2|33151.2|18
1648774780000|2022-04-01 00:59:40|33272.5|33152.5|33273.1|33153.1|33276.5|33156.5|33271.4|33151.4|17
1648774790000|2022-04-01 00:59:50|33268.6|33148.6|33269.9|33149.9|33272.2|33152.2|33267.5|33147.5|25
1648774800000|2022-04-01 01:00:00|33269.1|33149.1|33270.6|33150.6|33271.4|33151.4|33268.5|33148.5|15
1648774810000|2022-04-01 01:00:10|33270.8|33150.8|33275.3|33155.3|33276.7|33156.7|33270.5|33150.5|17
1648774820000|2022-04-01 01:00:20|33276.6|33156.6|33272.6|33152.6|33276.6|33156.6|33270.5|33150.5|21
1648774830000|2022-04-01 01:00:30|33272.3|33152.3|33275.1|33155.1|33275.1|33155.1|33269.9|33149.9|15
1648774840000|2022-04-01 01:00:40|33275.3|33155.3|33273.4|33153.4|33275.3|33155.3|33268.2|33148.2|17
1648774850000|2022-04-01 01:00:50|33271.5|33151.5|33278.3|33158.3|33278.3|33158.3|33270.9|33150.9|23
1648774860000|2022-04-01 01:01:00|33278.4|33158.4|33270.4|33150.4|33280.6|33160.6|33267.5|33147.5|23
1648774870000|2022-04-01 01:01:10|33271|33151|33269.6|33149.6|33271.8|33151.8|33267.9|33147.9|20
1648774880000|2022-04-01 01:01:20|33269|33149|33273.9|33153.9|33274.1|33154.1|33269|33149|21
1648774890000|2022-04-01 01:01:30|33273.8|33153.8|33275.2|33155.2|33280.6|33160.6|33273.4|33153.4|20
1648774900000|2022-04-01 01:01:40|33275.7|33155.7|33278.9|33158.9|33278.9|33158.9|33273.4|33153.4|20
1648774910000|2022-04-01 01:01:50|33277.5|33157.5|33276.5|33156.5|33290.9|33170.9|33272.1|33152.1|19
1648774920000|2022-04-01 01:02:00|33277.8|33157.8|33278|33158|33278.8|33158.8|33275.9|33155.9|24
1648774930000|2022-04-01 01:02:10|33277.5|33157.5|33283.8|33163.8|33284.2|33164.2|33276.8|33156.8|21
1648774940000|2022-04-01 01:02:20|33283.2|33163.2|33282.1|33162.1|33283.7|33163.7|33280.8|33160.8|18
1648774950000|2022-04-01 01:02:30|33282.2|33162.2|33281.4|33161.4|33282.9|33162.9|33278.9|33158.9|16
1648774960000|2022-04-01 01:02:40|33281.3|33161.3|33276.9|33156.9|33291|33171|33276.4|33156.4|17
1648774970000|2022-04-01 01:02:50|33279|33159|33280.3|33160.3|33282.7|33162.7|33277.1|33157.1|17
1648774980000|2022-04-01 01:03:00|33279.2|33159.2|33276.2|33156.2|33281.6|33161.6|33275.7|33155.7|17
1648774990000|2022-04-01 01:03:10|33277|33157|33281.8|33161.8|33283.3|33163.3|33275.8|33155.8|18
1648775000000|2022-04-01 01:03:20|33282.7|33162.7|33279.7|33159.7|33282.8|33162.8|33279.7|33159.7|13
1648775010000|2022-04-01 01:03:30|33279.3|33159.3|33277.2|33157.2|33290.7|33170.7|33271.2|33151.2|23
1648775020000|2022-04-01 01:03:40|33278.2|33158.2|33274.4|33154.4|33279.7|33159.7|33272.2|33152.2|19
1648775030000|2022-04-01 01:03:50|33273|33153|33277.6|33157.6|33289.3|33169.3|33272|33152|22
1648775040000|2022-04-01 01:04:00|33277.9|33157.9|33278.7|33158.7|33280.4|33160.4|33276.5|33156.5|25
1648775050000|2022-04-01 01:04:10|33279.3|33159.3|33278|33158|33279.3|33159.3|33276|33156|8
1648775060000|2022-04-01 01:04:20|33278.1|33158.1|33280.8|33160.8|33281.5|33161.5|33274.7|33154.7|15
1648775070000|2022-04-01 01:04:30|33276.6|33156.6|33275.4|33155.4|33278.2|33158.2|33275|33155|17
1648775080000|2022-04-01 01:04:40|33274.6|33154.6|33273.8|33153.8|33291.8|33171.8|33270.9|33150.9|20
1648775090000|2022-04-01 01:04:50|33275.2|33155.2|33272.5|33152.5|33275.2|33155.2|33270.9|33150.9|14
1648775100000|2022-04-01 01:05:00|33273.9|33153.9|33278.2|33158.2|33282.9|33162.9|33273.9|33153.9|17
1648775110000|2022-04-01 01:05:10|33279.5|33159.5|33277.1|33157.1|33279.5|33159.5|33276.6|33156.6|16
1648775120000|2022-04-01 01:05:20|33275.9|33155.9|33273.1|33153.1|33277.5|33157.5|33273.1|33153.1|16
1648775130000|2022-04-01 01:05:30|33274.3|33154.3|33281.4|33161.4|33288.3|33168.3|33274.3|33154.3|16
1648775140000|2022-04-01 01:05:40|33281.8|33161.8|33279.5|33159.5|33281.8|33161.8|33277.5|33157.5|13
1648775150000|2022-04-01 01:05:50|33280.6|33160.6|33272|33152|33281.2|33161.2|33271.2|33151.2|8
1648775160000|2022-04-01 01:06:00|33271.9|33151.9|33278.3|33158.3|33282.7|33162.7|33271.9|33151.9|8
1648775170000|2022-04-01 01:06:10|33278.8|33158.8|33274.9|33154.9|33278.9|33158.9|33274.9|33154.9|12
1648775180000|2022-04-01 01:06:20|33275.1|33155.1|33275.2|33155.2|33275.2|33155.2|33272.5|33152.5|13
1648775190000|2022-04-01 01:06:30|33275.8|33155.8|33272|33152|33291.4|33171.4|33271.3|33151.3|17
1648775200000|2022-04-01 01:06:40|33274.5|33154.5|33272.8|33152.8|33275.8|33155.8|33271.2|33151.2|12
1648775210000|2022-04-01 01:06:50|33271.6|33151.6|33275.8|33155.8|33281.2|33161.2|33271.1|33151.1|16
1648775220000|2022-04-01 01:07:00|33275.9|33155.9|33275.7|33155.7|33277.1|33157.1|33275.2|33155.2|16
1648775230000|2022-04-01 01:07:10|33276.1|33156.1|33274.5|33154.5|33276.5|33156.5|33273.7|33153.7|23
1648775240000|2022-04-01 01:07:20|33275.7|33155.7|33272.7|33152.7|33275.7|33155.7|33271.4|33151.4|15
1648775250000|2022-04-01 01:07:30|33271.8|33151.8|33272|33152|33283.3|33163.3|33269.3|33149.3|17
1648775260000|2022-04-01 01:07:40|33269|33149|33270.5|33150.5|33273.4|33153.4|33269|33149|23
1648775270000|2022-04-01 01:07:50|33270.3|33150.3|33276|33156|33277.6|33157.6|33269|33149|13
1648775280000|2022-04-01 01:08:00|33275.9|33155.9|33267.8|33147.8|33277.4|33157.4|33267.6|33147.6|14
1648775290000|2022-04-01 01:08:10|33268|33148|33267.1|33147.1|33283.5|33163.5|33263.5|33143.5|23
1648775300000|2022-04-01 01:08:20|33267.7|33147.7|33269.6|33149.6|33270.4|33150.4|33265.3|33145.3|21
1648775310000|2022-04-01 01:08:30|33266.3|33146.3|33266.6|33146.6|33270.1|33150.1|33266.3|33146.3|14
1648775320000|2022-04-01 01:08:40|33268|33148|33273.5|33153.5|33278.9|33158.9|33267.4|33147.4|16
1648775330000|2022-04-01 01:08:50|33272.2|33152.2|33268.6|33148.6|33273.6|33153.6|33268.6|33148.6|16
1648775340000|2022-04-01 01:09:00|33269.8|33149.8|33268.2|33148.2|33270.3|33150.3|33267|33147|18
1648775350000|2022-04-01 01:09:10|33266.6|33146.6|33267.6|33147.6|33280|33160|33266.5|33146.5|21
1648775360000|2022-04-01 01:09:20|33266.7|33146.7|33266.2|33146.2|33267.3|33147.3|33264.7|33144.7|10
1648775370000|2022-04-01 01:09:30|33267.2|33147.2|33267.8|33147.8|33269.2|33149.2|33265.5|33145.5|17
1648775380000|2022-04-01 01:09:40|33267.9|33147.9|33275|33155|33277.6|33157.6|33267.4|33147.4|12
1648775390000|2022-04-01 01:09:50|33274.9|33154.9|33273.8|33153.8|33274.9|33154.9|33272.3|33152.3|11
1648775400000|2022-04-01 01:10:00|33272.3|33152.3|33268.7|33148.7|33273.5|33153.5|33268.7|33148.7|14
1648775410000|2022-04-01 01:10:10|33269.7|33149.7|33273.8|33153.8|33277|33157|33268.2|33148.2|13
1648775420000|2022-04-01 01:10:20|33273.4|33153.4|33272.7|33152.7|33273.4|33153.4|33270.7|33150.7|8
1648775430000|2022-04-01 01:10:30|33270.7|33150.7|33275|33155|33277.4|33157.4|33267.5|33147.5|16
1648775440000|2022-04-01 01:10:40|33273.8|33153.8|33271.1|33151.1|33274|33154|33270.5|33150.5|14
1648775450000|2022-04-01 01:10:50|33266.7|33146.7|33268.7|33148.7|33269.5|33149.5|33266.7|33146.7|14
1648775460000|2022-04-01 01:11:00|33268.8|33148.8|33267.6|33147.6|33280.4|33160.4|33265.3|33145.3|16
1648775470000|2022-04-01 01:11:10|33267.3|33147.3|33267.4|33147.4|33269.4|33149.4|33266.3|33146.3|15
1648775480000|2022-04-01 01:11:20|33268.7|33148.7|33274.7|33154.7|33277.3|33157.3|33267.5|33147.5|16
1648775490000|2022-04-01 01:11:30|33274.9|33154.9|33272.3|33152.3|33275.5|33155.5|33272|33152|14
1648775500000|2022-04-01 01:11:40|33273.1|33153.1|33272|33152|33282.4|33162.4|33268.4|33148.4|21
1648775510000|2022-04-01 01:11:50|33273|33153|33269.8|33149.8|33273|33153|33267.5|33147.5|13
1648775520000|2022-04-01 01:12:00|33270.8|33150.8|33272.1|33152.1|33274|33154|33269.8|33149.8|18
1648775530000|2022-04-01 01:12:10|33271.3|33151.3|33276.9|33156.9|33283.3|33163.3|33271.3|33151.3|18
1648775540000|2022-04-01 01:12:20|33277.5|33157.5|33276.3|33156.3|33280|33160|33276|33156|13
1648775550000|2022-04-01 01:12:30|33277.9|33157.9|33279.6|33159.6|33280.7|33160.7|33276.3|33156.3|6
1648775560000|2022-04-01 01:12:40|33280|33160|33270.2|33150.2|33280|33160|33268.9|33148.9|18
1648775570000|2022-04-01 01:12:50|33267.5|33147.5|33267.6|33147.6|33271.7|33151.7|33267.5|33147.5|10
1648775580000|2022-04-01 01:13:00|33269.6|33149.6|33279.6|33159.6|33281.7|33161.7|33269|33149|16
1648775590000|2022-04-01 01:13:10|33279.3|33159.3|33272.9|33152.9|33279.3|33159.3|33268.2|33148.2|10
1648775600000|2022-04-01 01:13:20|33272.8|33152.8|33273.9|33153.9|33282.9|33162.9|33272.7|33152.7|13
1648775610000|2022-04-01 01:13:30|33274.2|33154.2|33264|33144|33274.2|33154.2|33264|33144|10
1648775620000|2022-04-01 01:13:40|33265.9|33145.9|33267.4|33147.4|33279.7|33159.7|33265.9|33145.9|18
1648775630000|2022-04-01 01:13:50|33267.1|33147.1|33265.4|33145.4|33269|33149|33265.4|33145.4|10
1648775640000|2022-04-01 01:14:00|33266|33146|33271.3|33151.3|33275.1|33155.1|33265.5|33145.5|21
1648775650000|2022-04-01 01:14:10|33269.7|33149.7|33269.8|33149.8|33272.3|33152.3|33269.7|33149.7|14
1648775660000|2022-04-01 01:14:20|33270.1|33150.1|33268.3|33148.3|33270.1|33150.1|33267.5|33147.5|15
1648775670000|2022-04-01 01:14:30|33268.9|33148.9|33266.6|33146.6|33268.9|33148.9|33263.3|33143.3|16
1648775680000|2022-04-01 01:14:40|33268.3|33148.3|33269.4|33149.4|33274.7|33154.7|33264.3|33144.3|16
1648775690000|2022-04-01 01:14:50|33267.7|33147.7|33268.7|33148.7|33270.4|33150.4|33267.3|33147.3|12
1648775700000|2022-04-01 01:15:00|33269|33149|33266.2|33146.2|33269.9|33149.9|33265.7|33145.7|21
1648775710000|2022-04-01 01:15:10|33266.9|33146.9|33270.1|33150.1|33271.4|33151.4|33265.3|33145.3|19
1648775720000|2022-04-01 01:15:20|33270.4|33150.4|33263|33143|33270.4|33150.4|33263|33143|14
1648775730000|2022-04-01 01:15:30|33263.1|33143.1|33265.3|33145.3|33266.2|33146.2|33262.6|33142.6|20
1648775740000|2022-04-01 01:15:40|33265.2|33145.2|33268.5|33148.5|33275.9|33155.9|33263.3|33143.3|14
1648775750000|2022-04-01 01:15:50|33267.3|33147.3|33260.9|33140.9|33269.6|33149.6|33260.9|33140.9|22
1648775760000|2022-04-01 01:16:00|33262.1|33142.1|33267.2|33147.2|33267.4|33147.4|33261.2|33141.2|15
1648775770000|2022-04-01 01:16:10|33267.1|33147.1|33264.1|33144.1|33267.4|33147.4|33264.1|33144.1|13
1648775780000|2022-04-01 01:16:20|33264.2|33144.2|33265.9|33145.9|33273.2|33153.2|33264.2|33144.2|10
1648775790000|2022-04-01 01:16:30|33260.4|33140.4|33262.9|33142.9|33271.8|33151.8|33260.1|33140.1|14
1648775800000|2022-04-01 01:16:40|33263.2|33143.2|33261.4|33141.4|33265.2|33145.2|33259.2|33139.2|15
1648775810000|2022-04-01 01:16:50|33257.7|33137.7|33260.9|33140.9|33261.1|33141.1|33257.7|33137.7|20
1648775820000|2022-04-01 01:17:00|33260.8|33140.8|33264.8|33144.8|33268.1|33148.1|33260.8|33140.8|5
1648775830000|2022-04-01 01:17:10|33263.7|33143.7|33263.9|33143.9|33265.8|33145.8|33262.4|33142.4|19
1648775840000|2022-04-01 01:17:20|33264.4|33144.4|33261.5|33141.5|33265.2|33145.2|33261.4|33141.4|19
1648775850000|2022-04-01 01:17:30|33262|33142|33263.9|33143.9|33271.5|33151.5|33258|33138|23
1648775860000|2022-04-01 01:17:40|33264.5|33144.5|33257.7|33137.7|33264.5|33144.5|33257.1|33137.1|19
1648775870000|2022-04-01 01:17:50|33258.4|33138.4|33264.3|33144.3|33264.5|33144.5|33257.1|33137.1|19
1648775880000|2022-04-01 01:18:00|33264.2|33144.2|33260.6|33140.6|33264.8|33144.8|33260.6|33140.6|18
1648775890000|2022-04-01 01:18:10|33260.4|33140.4|33258.6|33138.6|33262.1|33142.1|33258.2|33138.2|18
1648775900000|2022-04-01 01:18:20|33260|33140|33262.8|33142.8|33270.4|33150.4|33257.8|33137.8|16
1648775910000|2022-04-01 01:18:30|33262.9|33142.9|33258.6|33138.6|33264.8|33144.8|33253.7|33133.7|15
1648775920000|2022-04-01 01:18:40|33258.4|33138.4|33259.1|33139.1|33259.3|33139.3|33256.7|33136.7|19
1648775930000|2022-04-01 01:18:50|33258.8|33138.8|33263|33143|33268.9|33148.9|33258.2|33138.2|10
1648775940000|2022-04-01 01:19:00|33262|33142|33258.5|33138.5|33263.3|33143.3|33257.7|33137.7|15
1648775950000|2022-04-01 01:19:10|33259.3|33139.3|33262.1|33142.1|33264.8|33144.8|33257.4|33137.4|12
1648775960000|2022-04-01 01:19:20|33262.2|33142.2|33261.2|33141.2|33264.8|33144.8|33261.2|33141.2|7
1648775970000|2022-04-01 01:19:30|33261.7|33141.7|33257.8|33137.8|33262.5|33142.5|33256.9|33136.9|8
1648775980000|2022-04-01 01:19:40|33258.1|33138.1|33263.4|33143.4|33264|33144|33256.2|33136.2|12
1648775990000|2022-04-01 01:19:50|33258.2|33138.2|33259.6|33139.6|33260.6|33140.6|33258.2|33138.2|13
1648776000000|2022-04-01 01:20:00|33258.3|33138.3|33258.5|33138.5|33266|33146|33253.5|33133.5|13
1648776010000|2022-04-01 01:20:10|33262|33142|33258.4|33138.4|33262.2|33142.2|33256.9|33136.9|18
1648776020000|2022-04-01 01:20:20|33259.5|33139.5|33258.1|33138.1|33259.5|33139.5|33257.1|33137.1|18
1648776030000|2022-04-01 01:20:30|33258.8|33138.8|33262.5|33142.5|33267.4|33147.4|33257.4|33137.4|20
1648776040000|2022-04-01 01:20:40|33263.7|33143.7|33263|33143|33264.3|33144.3|33261.6|33141.6|17
1648776050000|2022-04-01 01:20:50|33261.6|33141.6|33267.3|33147.3|33271.6|33151.6|33261.6|33141.6|10
1648776060000|2022-04-01 01:21:00|33257.5|33137.5|33260.5|33140.5|33261.3|33141.3|33257.5|33137.5|18
1648776070000|2022-04-01 01:21:10|33261.3|33141.3|33264|33144|33269.8|33149.8|33260.6|33140.6|16
1648776080000|2022-04-01 01:21:20|33263.4|33143.4|33259.6|33139.6|33264.6|33144.6|33258.8|33138.8|17
1648776090000|2022-04-01 01:21:30|33259.5|33139.5|33263.1|33143.1|33263.1|33143.1|33259.5|33139.5|14
1648776100000|2022-04-01 01:21:40|33262.3|33142.3|33268.8|33148.8|33268.8|33148.8|33262.3|33142.3|14
1648776110000|2022-04-01 01:21:50|33268.9|33148.9|33265.8|33145.8|33269.8|33149.8|33264.5|33144.5|12
1648776120000|2022-04-01 01:22:00|33264.7|33144.7|33264.6|33144.6|33265.6|33145.6|33263.1|33143.1|16
1648776130000|2022-04-01 01:22:10|33265.8|33145.8|33271|33151|33271.8|33151.8|33264.7|33144.7|20
1648776140000|2022-04-01 01:22:20|33271.3|33151.3|33267.7|33147.7|33272.1|33152.1|33266.2|33146.2|17
1648776150000|2022-04-01 01:22:30|33267.2|33147.2|33265.3|33145.3|33269|33149|33264|33144|20
1648776160000|2022-04-01 01:22:40|33265.4|33145.4|33260.2|33140.2|33266.1|33146.1|33259.3|33139.3|18
1648776170000|2022-04-01 01:22:50|33261.6|33141.6|33262.3|33142.3|33263.2|33143.2|33261.1|33141.1|17
1648776180000|2022-04-01 01:23:00|33263.1|33143.1|33265.9|33145.9|33270.5|33150.5|33262.5|33142.5|20
1648776190000|2022-04-01 01:23:10|33266.4|33146.4|33266.2|33146.2|33266.6|33146.6|33264.2|33144.2|24
1648776200000|2022-04-01 01:23:20|33265.8|33145.8|33265.9|33145.9|33270.6|33150.6|33265.7|33145.7|17
1648776210000|2022-04-01 01:23:30|33266|33146|33267.4|33147.4|33267.8|33147.8|33266|33146|13
1648776220000|2022-04-01 01:23:40|33264.9|33144.9|33269.5|33149.5|33273.1|33153.1|33263.5|33143.5|12
1648776230000|2022-04-01 01:23:50|33270.2|33150.2|33265.5|33145.5|33270.2|33150.2|33264.2|33144.2|22
1648776240000|2022-04-01 01:24:00|33266.5|33146.5|33264|33144|33271.3|33151.3|33263|33143|24
1648776250000|2022-04-01 01:24:10|33265.6|33145.6|33263.4|33143.4|33266|33146|33262.8|33142.8|15
1648776260000|2022-04-01 01:24:20|33263|33143|33261.7|33141.7|33271.6|33151.6|33256.3|33136.3|18
1648776270000|2022-04-01 01:24:30|33262.2|33142.2|33261.5|33141.5|33267.2|33147.2|33260.4|33140.4|20
1648776280000|2022-04-01 01:24:40|33260.1|33140.1|33269|33149|33270.4|33150.4|33259.5|33139.5|19
1648776290000|2022-04-01 01:24:50|33268.9|33148.9|33263.1|33143.1|33269|33149|33262.9|33142.9|12
1648776300000|2022-04-01 01:25:00|33264.5|33144.5|33264.3|33144.3|33265.9|33145.9|33263.2|33143.2|14
1648776310000|2022-04-01 01:25:10|33264.9|33144.9|33273.5|33153.5|33273.6|33153.6|33264.7|33144.7|13
1648776320000|2022-04-01 01:25:20|33272|33152|33267.6|33147.6|33272|33152|33267|33147|14
1648776330000|2022-04-01 01:25:30|33268|33148|33265.5|33145.5|33274|33154|33263.9|33143.9|18
1648776340000|2022-04-01 01:25:40|33269.4|33149.4|33264.8|33144.8|33271.9|33151.9|33264.7|33144.7|13
1648776350000|2022-04-01 01:25:50|33264.2|33144.2|33266.2|33146.2|33269.9|33149.9|33263.9|33143.9|18
1648776360000|2022-04-01 01:26:00|33267.5|33147.5|33270.3|33150.3|33270.3|33150.3|33262.1|33142.1|17
1648776370000|2022-04-01 01:26:10|33269.6|33149.6|33269.3|33149.3|33270|33150|33267.7|33147.7|12
1648776380000|2022-04-01 01:26:20|33268.8|33148.8|33270.1|33150.1|33272.3|33152.3|33268.8|33148.8|16
1648776390000|2022-04-01 01:26:30|33270.6|33150.6|33267.4|33147.4|33270.6|33150.6|33265.6|33145.6|20
1648776400000|2022-04-01 01:26:40|33267.9|33147.9|33267.8|33147.8|33270.4|33150.4|33266.5|33146.5|19
1648776410000|2022-04-01 01:26:50|33268.4|33148.4|33271|33151|33271|33151|33268.2|33148.2|16
1648776420000|2022-04-01 01:27:00|33271.1|33151.1|33270.5|33150.5|33271.3|33151.3|33263.6|33143.6|21
1648776430000|2022-04-01 01:27:10|33271.4|33151.4|33269.9|33149.9|33271.4|33151.4|33269.9|33149.9|10
1648776440000|2022-04-01 01:27:20|33269.8|33149.8|33273.7|33153.7|33274.9|33154.9|33267.3|33147.3|12
1648776450000|2022-04-01 01:27:30|33272.1|33152.1|33268.1|33148.1|33274|33154|33266.2|33146.2|19
1648776460000|2022-04-01 01:27:40|33265.8|33145.8|33264|33144|33266.9|33146.9|33262.4|33142.4|24
1648776470000|2022-04-01 01:27:50|33266.4|33146.4|33265.7|33145.7|33267.9|33147.9|33263.5|33143.5|17
1648776480000|2022-04-01 01:28:00|33266|33146|33269.3|33149.3|33270.3|33150.3|33261.3|33141.3|14
1648776490000|2022-04-01 01:28:10|33268.7|33148.7|33269.9|33149.9|33269.9|33149.9|33265.4|33145.4|16
1648776500000|2022-04-01 01:28:20|33269.7|33149.7|33265.2|33145.2|33269.7|33149.7|33264.8|33144.8|15
1648776510000|2022-04-01 01:28:30|33265.9|33145.9|33267.2|33147.2|33279.5|33159.5|33265.3|33145.3|10
1648776520000|2022-04-01 01:28:40|33266.4|33146.4|33267.5|33147.5|33268.3|33148.3|33265.7|33145.7|16
1648776530000|2022-04-01 01:28:50|33267|33147|33268.7|33148.7|33268.7|33148.7|33266.1|33146.1|7
1648776540000|2022-04-01 01:29:00|33268.5|33148.5|33265.4|33145.4|33275.7|33155.7|33265.4|33145.4|20
1648776550000|2022-04-01 01:29:10|33267.2|33147.2|33267.5|33147.5|33268.6|33148.6|33265.6|33145.6|21
1648776560000|2022-04-01 01:29:20|33268.1|33148.1|33268.1|33148.1|33269.5|33149.5|33267|33147|14
1648776570000|2022-04-01 01:29:30|33269.8|33149.8|33267.9|33147.9|33276.2|33156.2|33267.4|33147.4|17
1648776580000|2022-04-01 01:29:40|33268|33148|33267.7|33147.7|33269.4|33149.4|33266|33146|15
1648776590000|2022-04-01 01:29:50|33267.6|33147.6|33269.7|33149.7|33271.9|33151.9|33265.2|33145.2|17
1648776600000|2022-04-01 01:30:00|33269.8|33149.8|33266.2|33146.2|33270.5|33150.5|33265.2|33145.2|19
1648776610000|2022-04-01 01:30:10|33267|33147|33267.7|33147.7|33269.1|33149.1|33266.2|33146.2|12
1648776620000|2022-04-01 01:30:20|33267.5|33147.5|33262.4|33142.4|33273.6|33153.6|33261.5|33141.5|25
1648776630000|2022-04-01 01:30:30|33262.3|33142.3|33263.6|33143.6|33263.8|33143.8|33260.8|33140.8|21
1648776640000|2022-04-01 01:30:40|33263.5|33143.5|33267.4|33147.4|33270|33150|33261.9|33141.9|21
1648776650000|2022-04-01 01:30:50|33267.3|33147.3|33266.9|33146.9|33267.3|33147.3|33266|33146|10
1648776660000|2022-04-01 01:31:00|33264.5|33144.5|33267|33147|33275|33155|33263.8|33143.8|20
1648776670000|2022-04-01 01:31:10|33266.7|33146.7|33264.4|33144.4|33267.1|33147.1|33261.6|33141.6|26
1648776680000|2022-04-01 01:31:20|33264.3|33144.3|33264.9|33144.9|33265|33145|33263.2|33143.2|17
1648776690000|2022-04-01 01:31:30|33264.4|33144.4|33268.3|33148.3|33271.2|33151.2|33264.2|33144.2|23
1648776700000|2022-04-01 01:31:40|33267.9|33147.9|33267.8|33147.8|33269.5|33149.5|33267.1|33147.1|15
1648776710000|2022-04-01 01:31:50|33268.7|33148.7|33263.3|33143.3|33268.7|33148.7|33262.1|33142.1|13
1648776720000|2022-04-01 01:32:00|33262.4|33142.4|33264|33144|33274.3|33154.3|33253.8|33133.8|24
1648776730000|2022-04-01 01:32:10|33267.2|33147.2|33261.4|33141.4|33267.2|33147.2|33260.8|33140.8|22
1648776740000|2022-04-01 01:32:20|33262.2|33142.2|33262.8|33142.8|33264|33144|33262.2|33142.2|14
1648776750000|2022-04-01 01:32:30|33264.5|33144.5|33263.9|33143.9|33267.6|33147.6|33262.5|33142.5|12
1648776760000|2022-04-01 01:32:40|33264.4|33144.4|33263|33143|33265.1|33145.1|33261.1|33141.1|13
1648776770000|2022-04-01 01:32:50|33262.6|33142.6|33261.1|33141.1|33273|33153|33259.2|33139.2|17
1648776780000|2022-04-01 01:33:00|33261.2|33141.2|33264.2|33144.2|33264.2|33144.2|33261.2|33141.2|23
1648776790000|2022-04-01 01:33:10|33264.5|33144.5|33263.9|33143.9|33264.6|33144.6|33263|33143|10
1648776800000|2022-04-01 01:33:20|33263.3|33143.3|33263.8|33143.8|33270.9|33150.9|33263.3|33143.3|20
1648776810000|2022-04-01 01:33:30|33263.9|33143.9|33264.8|33144.8|33264.8|33144.8|33263.4|33143.4|19
1648776820000|2022-04-01 01:33:40|33264.9|33144.9|33263|33143|33265.2|33145.2|33262.8|33142.8|17
1648776830000|2022-04-01 01:33:50|33262.8|33142.8|33262.3|33142.3|33268.7|33148.7|33260|33140|17
1648776840000|2022-04-01 01:34:00|33264.7|33144.7|33262.5|33142.5|33264.9|33144.9|33261.2|33141.2|25
1648776850000|2022-04-01 01:34:10|33262.4|33142.4|33268.3|33148.3|33272.5|33152.5|33262.4|33142.4|13
1648776860000|2022-04-01 01:34:20|33266.9|33146.9|33261.9|33141.9|33267.8|33147.8|33261|33141|23
1648776870000|2022-04-01 01:34:30|33261|33141|33261.4|33141.4|33263.5|33143.5|33261|33141|14
1648776880000|2022-04-01 01:34:40|33261.5|33141.5|33261.6|33141.6|33271.3|33151.3|33259.8|33139.8|20
1648776890000|2022-04-01 01:34:50|33261.7|33141.7|33262.3|33142.3|33263.2|33143.2|33259.1|33139.1|18
1648776900000|2022-04-01 01:35:00|33261.6|33141.6|33260|33140|33269.7|33149.7|33260|33140|18
1648776910000|2022-04-01 01:35:10|33260.7|33140.7|33261.1|33141.1|33262.2|33142.2|33260.2|33140.2|19
1648776920000|2022-04-01 01:35:20|33262|33142|33265.6|33145.6|33267.5|33147.5|33261.4|33141.4|20
1648776930000|2022-04-01 01:35:30|33265.1|33145.1|33262.9|33142.9|33266.7|33146.7|33262.3|33142.3|13
1648776940000|2022-04-01 01:35:40|33263.1|33143.1|33265.2|33145.2|33265.8|33145.8|33262.7|33142.7|13
1648776950000|2022-04-01 01:35:50|33275.1|33155.1|33265.1|33145.1|33275.1|33155.1|33262.2|33142.2|23
1648776960000|2022-04-01 01:36:00|33265.8|33145.8|33265.6|33145.6|33266.8|33146.8|33264|33144|16
1648776970000|2022-04-01 01:36:10|33265.7|33145.7|33269.8|33149.8|33273.1|33153.1|33264.4|33144.4|17
1648776980000|2022-04-01 01:36:20|33268.6|33148.6|33264.1|33144.1|33269.1|33149.1|33264.1|33144.1|14
1648776990000|2022-04-01 01:36:30|33265.8|33145.8|33272.5|33152.5|33277.9|33157.9|33265.7|33145.7|14
1648777000000|2022-04-01 01:36:40|33269.5|33149.5|33264.6|33144.6|33272.1|33152.1|33264.6|33144.6|11
1648777010000|2022-04-01 01:36:50|33263.8|33143.8|33269.6|33149.6|33271.5|33151.5|33263.6|33143.6|17
1648777020000|2022-04-01 01:37:00|33270.7|33150.7|33265.1|33145.1|33270.7|33150.7|33263.5|33143.5|19
1648777030000|2022-04-01 01:37:10|33265.5|33145.5|33268.7|33148.7|33274.3|33154.3|33265.5|33145.5|5
1648777040000|2022-04-01 01:37:20|33267.9|33147.9|33265.3|33145.3|33268.1|33148.1|33263.4|33143.4|15
1648777050000|2022-04-01 01:37:30|33265.6|33145.6|33264.2|33144.2|33267.2|33147.2|33247.5|33127.5|21
1648777060000|2022-04-01 01:37:40|33264.1|33144.1|33261.7|33141.7|33264.7|33144.7|33261.1|33141.1|21
1648777070000|2022-04-01 01:37:50|33261.3|33141.3|33265|33145|33271.8|33151.8|33261.3|33141.3|21
1648777080000|2022-04-01 01:38:00|33265.1|33145.1|33266.9|33146.9|33267.8|33147.8|33265.1|33145.1|14
1648777090000|2022-04-01 01:38:10|33267.4|33147.4|33269.3|33149.3|33271.2|33151.2|33267.4|33147.4|9
1648777100000|2022-04-01 01:38:20|33267.7|33147.7|33271.5|33151.5|33271.7|33151.7|33267.7|33147.7|12
1648777110000|2022-04-01 01:38:30|33271.6|33151.6|33265.8|33145.8|33277.6|33157.6|33263.4|33143.4|18
1648777120000|2022-04-01 01:38:40|33264.9|33144.9|33265.5|33145.5|33266.3|33146.3|33261.7|33141.7|19
1648777130000|2022-04-01 01:38:50|33264.9|33144.9|33269.8|33149.8|33273.7|33153.7|33264|33144|14
1648777140000|2022-04-01 01:39:00|33268.1|33148.1|33270.7|33150.7|33270.7|33150.7|33268.1|33148.1|6
1648777150000|2022-04-01 01:39:10|33270.5|33150.5|33265.6|33145.6|33270.5|33150.5|33264.4|33144.4|13
1648777160000|2022-04-01 01:39:20|33265.9|33145.9|33264.9|33144.9|33274.4|33154.4|33262.8|33142.8|17
1648777170000|2022-04-01 01:39:30|33263.6|33143.6|33263.2|33143.2|33265.9|33145.9|33263|33143|19
1648777180000|2022-04-01 01:39:40|33263.7|33143.7|33267.9|33147.9|33273.5|33153.5|33262.2|33142.2|20
1648777190000|2022-04-01 01:39:50|33269.3|33149.3|33266.8|33146.8|33269.3|33149.3|33265.9|33145.9|18
1648777200000|2022-04-01 01:40:00|33268.2|33148.2|33267.2|33147.2|33268.2|33148.2|33264.6|33144.6|16
1648777210000|2022-04-01 01:40:10|33262.3|33142.3|33261.4|33141.4|33274|33154|33260.1|33140.1|17
1648777220000|2022-04-01 01:40:20|33262.7|33142.7|33261.9|33141.9|33262.9|33142.9|33259.4|33139.4|20
1648777230000|2022-04-01 01:40:30|33261.6|33141.6|33262.2|33142.2|33269.2|33149.2|33255.7|33135.7|20
1648777240000|2022-04-01 01:40:40|33262.3|33142.3|33265.9|33145.9|33266.4|33146.4|33259.7|33139.7|27
1648777250000|2022-04-01 01:40:50|33263.6|33143.6|33264.7|33144.7|33265.3|33145.3|33263.2|33143.2|10
1648777260000|2022-04-01 01:41:00|33264|33144|33262.4|33142.4|33264.9|33144.9|33260.7|33140.7|18
1648777270000|2022-04-01 01:41:10|33260.8|33140.8|33267.1|33147.1|33269.4|33149.4|33260.8|33140.8|18
1648777280000|2022-04-01 01:41:20|33266.7|33146.7|33264.4|33144.4|33267.2|33147.2|33264.4|33144.4|19
1648777290000|2022-04-01 01:41:30|33264.6|33144.6|33261.4|33141.4|33264.6|33144.6|33261.1|33141.1|17
1648777300000|2022-04-01 01:41:40|33261.1|33141.1|33265.7|33145.7|33267.2|33147.2|33260.3|33140.3|15
1648777310000|2022-04-01 01:41:50|33264.2|33144.2|33258.3|33138.3|33264.2|33144.2|33258.3|33138.3|18
1648777320000|2022-04-01 01:42:00|33260.5|33140.5|33261.5|33141.5|33272.3|33152.3|33259.7|33139.7|13
1648777330000|2022-04-01 01:42:10|33263.4|33143.4|33262.5|33142.5|33263.4|33143.4|33260.6|33140.6|19
1648777340000|2022-04-01 01:42:20|33262.3|33142.3|33260.3|33140.3|33263.4|33143.4|33259.7|33139.7|19
1648777350000|2022-04-01 01:42:30|33260.5|33140.5|33263.1|33143.1|33269.8|33149.8|33259.4|33139.4|19
1648777360000|2022-04-01 01:42:40|33263.3|33143.3|33263.5|33143.5|33263.9|33143.9|33261.6|33141.6|22
1648777370000|2022-04-01 01:42:50|33263.1|33143.1|33260.5|33140.5|33264.1|33144.1|33259.8|33139.8|11
1648777380000|2022-04-01 01:43:00|33268.4|33148.4|33260.1|33140.1|33268.4|33148.4|33258.4|33138.4|31
1648777390000|2022-04-01 01:43:10|33259.9|33139.9|33259.8|33139.8|33261.5|33141.5|33259.2|33139.2|26
1648777400000|2022-04-01 01:43:20|33260.8|33140.8|33261.3|33141.3|33261.7|33141.7|33259.6|33139.6|19
1648777410000|2022-04-01 01:43:30|33261.8|33141.8|33265.7|33145.7|33269.3|33149.3|33261.8|33141.8|13
1648777420000|2022-04-01 01:43:40|33265|33145|33264.4|33144.4|33267|33147|33264.1|33144.1|13
1648777430000|2022-04-01 01:43:50|33271.9|33151.9|33267.4|33147.4|33271.9|33151.9|33266|33146|12
1648777440000|2022-04-01 01:44:00|33264.6|33144.6|33263.5|33143.5|33266.4|33146.4|33261.8|33141.8|29
1648777450000|2022-04-01 01:44:10|33263.2|33143.2|33262.6|33142.6|33264.3|33144.3|33261.8|33141.8|22
1648777460000|2022-04-01 01:44:20|33263.6|33143.6|33262.4|33142.4|33263.7|33143.7|33261.6|33141.6|17
1648777470000|2022-04-01 01:44:30|33268.2|33148.2|33264.4|33144.4|33268.8|33148.8|33263.5|33143.5|16
1648777480000|2022-04-01 01:44:40|33265.2|33145.2|33261.5|33141.5|33265.2|33145.2|33260.1|33140.1|19
1648777490000|2022-04-01 01:44:50|33260.5|33140.5|33258.8|33138.8|33261.7|33141.7|33258.1|33138.1|15
1648777500000|2022-04-01 01:45:00|33268.7|33148.7|33260.3|33140.3|33268.7|33148.7|33255.5|33135.5|29
1648777510000|2022-04-01 01:45:10|33259.6|33139.6|33261.4|33141.4|33263.3|33143.3|33259.1|33139.1|24
1648777520000|2022-04-01 01:45:20|33266.6|33146.6|33264.2|33144.2|33266.6|33146.6|33262.2|33142.2|19
1648777530000|2022-04-01 01:45:30|33263.7|33143.7|33262.8|33142.8|33265.9|33145.9|33262.8|33142.8|18
1648777540000|2022-04-01 01:45:40|33270.8|33150.8|33264.2|33144.2|33271.1|33151.1|33261.2|33141.2|24
1648777550000|2022-04-01 01:45:50|33261.3|33141.3|33265.3|33145.3|33268.8|33148.8|33244.5|33124.5|25
1648777560000|2022-04-01 01:46:00|33265.9|33145.9|33267|33147|33267.5|33147.5|33263.6|33143.6|15
1648777570000|2022-04-01 01:46:10|33267.7|33147.7|33268.3|33148.3|33272.3|33152.3|33265.5|33145.5|16
1648777580000|2022-04-01 01:46:20|33268.9|33148.9|33268.2|33148.2|33270|33150|33267.6|33147.6|18
1648777590000|2022-04-01 01:46:30|33268.6|33148.6|33267.2|33147.2|33274.2|33154.2|33263.9|33143.9|19
1648777600000|2022-04-01 01:46:40|33267|33147|33267.7|33147.7|33267.7|33147.7|33264.9|33144.9|17
1648777610000|2022-04-01 01:46:50|33267.1|33147.1|33263.6|33143.6|33276.7|33156.7|33261.4|33141.4|16
1648777620000|2022-04-01 01:47:00|33264.8|33144.8|33266.4|33146.4|33270|33150|33264.3|33144.3|28
1648777630000|2022-04-01 01:47:10|33266.1|33146.1|33265.9|33145.9|33266.1|33146.1|33262.6|33142.6|22
1648777640000|2022-04-01 01:47:20|33266.6|33146.6|33264.5|33144.5|33271.1|33151.1|33264.5|33144.5|21
1648777650000|2022-04-01 01:47:30|33263.9|33143.9|33266.5|33146.5|33267|33147|33263.6|33143.6|29
1648777660000|2022-04-01 01:47:40|33266.8|33146.8|33261.5|33141.5|33276.8|33156.8|33261.5|33141.5|18
1648777670000|2022-04-01 01:47:50|33262.1|33142.1|33262.6|33142.6|33265.7|33145.7|33259.2|33139.2|23
1648777680000|2022-04-01 01:48:00|33261.3|33141.3|33266.3|33146.3|33269.7|33149.7|33261.1|33141.1|22
1648777690000|2022-04-01 01:48:10|33266.5|33146.5|33265.7|33145.7|33267.5|33147.5|33264.8|33144.8|14
1648777700000|2022-04-01 01:48:20|33266.3|33146.3|33263.3|33143.3|33267.3|33147.3|33261.8|33141.8|17
1648777710000|2022-04-01 01:48:30|33264.1|33144.1|33262.9|33142.9|33276.6|33156.6|33258.3|33138.3|25
1648777720000|2022-04-01 01:48:40|33258.6|33138.6|33257.8|33137.8|33266.7|33146.7|33257.8|33137.8|24
1648777730000|2022-04-01 01:48:50|33258.7|33138.7|33259|33139|33264.5|33144.5|33258.7|33138.7|25
1648777740000|2022-04-01 01:49:00|33259.4|33139.4|33264.8|33144.8|33264.8|33144.8|33259.3|33139.3|16
1648777750000|2022-04-01 01:49:10|33264.5|33144.5|33259|33139|33264.5|33144.5|33259|33139|20
1648777760000|2022-04-01 01:49:20|33259.2|33139.2|33256.6|33136.6|33260.4|33140.4|33256.6|33136.6|22
1648777770000|2022-04-01 01:49:30|33256.9|33136.9|33268.5|33148.5|33269.7|33149.7|33256.9|33136.9|27
1648777780000|2022-04-01 01:49:40|33265.4|33145.4|33261.6|33141.6|33266.6|33146.6|33261.6|33141.6|20
1648777790000|2022-04-01 01:49:50|33262.2|33142.2|33262.3|33142.3|33263.4|33143.4|33261.6|33141.6|18
1648777800000|2022-04-01 01:50:00|33261.2|33141.2|33264.8|33144.8|33265.1|33145.1|33259|33139|18
1648777810000|2022-04-01 01:50:10|33263.4|33143.4|33259.5|33139.5|33264.1|33144.1|33258.6|33138.6|20
1648777820000|2022-04-01 01:50:20|33260.2|33140.2|33267.5|33147.5|33268.6|33148.6|33258.3|33138.3|21
1648777830000|2022-04-01 01:50:30|33267.7|33147.7|33259.7|33139.7|33267.7|33147.7|33258.2|33138.2|28
1648777840000|2022-04-01 01:50:40|33259.1|33139.1|33265.4|33145.4|33265.4|33145.4|33257.8|33137.8|19
1648777850000|2022-04-01 01:50:50|33265.5|33145.5|33261.9|33141.9|33265.5|33145.5|33261.5|33141.5|14
1648777860000|2022-04-01 01:51:00|33261.8|33141.8|33261.5|33141.5|33262.7|33142.7|33260.6|33140.6|18
1648777870000|2022-04-01 01:51:10|33258.7|33138.7|33266|33146|33266.9|33146.9|33254.5|33134.5|18
1648777880000|2022-04-01 01:51:20|33263.3|33143.3|33259.7|33139.7|33263.3|33143.3|33257.2|33137.2|21
1648777890000|2022-04-01 01:51:30|33259.8|33139.8|33259.9|33139.9|33259.9|33139.9|33253.8|33133.8|23
1648777900000|2022-04-01 01:51:40|33260.3|33140.3|33258.1|33138.1|33260.4|33140.4|33257.2|33137.2|16
1648777910000|2022-04-01 01:51:50|33258|33138|33258.9|33138.9|33260|33140|33256.2|33136.2|23
1648777920000|2022-04-01 01:52:00|33259.3|33139.3|33254.2|33134.2|33259.3|33139.3|33252.8|33132.8|18
1648777930000|2022-04-01 01:52:10|33254|33134|33253.7|33133.7|33257.8|33137.8|33253.7|33133.7|21
1648777940000|2022-04-01 01:52:20|33256.4|33136.4|33256.4|33136.4|33258|33138|33253.6|33133.6|23
1648777950000|2022-04-01 01:52:30|33257|33137|33263.6|33143.6|33263.6|33143.6|33253.8|33133.8|21
1648777960000|2022-04-01 01:52:40|33262.3|33142.3|33257.7|33137.7|33262.3|33142.3|33257.2|33137.2|14
1648777970000|2022-04-01 01:52:50|33257|33137|33258.3|33138.3|33258.6|33138.6|33257|33137|15
1648777980000|2022-04-01 01:53:00|33258|33138|33257.8|33137.8|33259.7|33139.7|33257.2|33137.2|21
1648777990000|2022-04-01 01:53:10|33257.6|33137.6|33258.6|33138.6|33259.6|33139.6|33257.6|33137.6|23
1648778000000|2022-04-01 01:53:20|33259|33139|33257.5|33137.5|33260|33140|33257.5|33137.5|18
1648778010000|2022-04-01 01:53:30|33256.9|33136.9|33264.1|33144.1|33264.8|33144.8|33256.9|33136.9|20
1648778020000|2022-04-01 01:53:40|33261.9|33141.9|33260.9|33140.9|33261.9|33141.9|33258.9|33138.9|21
1648778030000|2022-04-01 01:53:50|33261|33141|33260.2|33140.2|33263.1|33143.1|33260.2|33140.2|11
1648778040000|2022-04-01 01:54:00|33259.8|33139.8|33260.9|33140.9|33262.7|33142.7|33259|33139|20
1648778050000|2022-04-01 01:54:10|33261.2|33141.2|33260.6|33140.6|33263.9|33143.9|33260.6|33140.6|22
1648778060000|2022-04-01 01:54:20|33261.2|33141.2|33263.2|33143.2|33266.7|33146.7|33261.1|33141.1|24
1648778070000|2022-04-01 01:54:30|33263.6|33143.6|33263.6|33143.6|33264.5|33144.5|33262|33142|21
1648778080000|2022-04-01 01:54:40|33262.7|33142.7|33263.5|33143.5|33263.6|33143.6|33261.1|33141.1|17
1648778090000|2022-04-01 01:54:50|33271.6|33151.6|33262.6|33142.6|33271.6|33151.6|33260.8|33140.8|27
1648778100000|2022-04-01 01:55:00|33262.3|33142.3|33258.7|33138.7|33262.6|33142.6|33258.7|33138.7|22
1648778110000|2022-04-01 01:55:10|33261|33141|33263.8|33143.8|33265.1|33145.1|33259.5|33139.5|27
1648778120000|2022-04-01 01:55:20|33263.5|33143.5|33264.5|33144.5|33265.9|33145.9|33262.9|33142.9|29
1648778130000|2022-04-01 01:55:30|33265.2|33145.2|33265.9|33145.9|33265.9|33145.9|33262.9|33142.9|19
1648778140000|2022-04-01 01:55:40|33267.7|33147.7|33260.4|33140.4|33268.3|33148.3|33260.4|33140.4|18
1648778150000|2022-04-01 01:55:50|33263.2|33143.2|33264.3|33144.3|33265.5|33145.5|33262.7|33142.7|12
1648778160000|2022-04-01 01:56:00|33263|33143|33261.2|33141.2|33266.6|33146.6|33261.2|33141.2|23
1648778170000|2022-04-01 01:56:10|33260.3|33140.3|33260.8|33140.8|33262.4|33142.4|33259.4|33139.4|20
1648778180000|2022-04-01 01:56:20|33260.9|33140.9|33262.3|33142.3|33265.4|33145.4|33260.7|33140.7|16
1648778190000|2022-04-01 01:56:30|33263.6|33143.6|33264.3|33144.3|33264.4|33144.4|33262.1|33142.1|20
1648778200000|2022-04-01 01:56:40|33261.7|33141.7|33261.9|33141.9|33262.8|33142.8|33261|33141|21
1648778210000|2022-04-01 01:56:50|33262.2|33142.2|33262.9|33142.9|33268.3|33148.3|33257|33137|17
1648778220000|2022-04-01 01:57:00|33262.5|33142.5|33262.4|33142.4|33264.1|33144.1|33260.1|33140.1|19
1648778230000|2022-04-01 01:57:10|33261|33141|33262.2|33142.2|33263.3|33143.3|33261|33141|15
1648778240000|2022-04-01 01:57:20|33263.7|33143.7|33262.8|33142.8|33268.8|33148.8|33262|33142|20
1648778250000|2022-04-01 01:57:30|33262.3|33142.3|33257.2|33137.2|33264.1|33144.1|33257.2|33137.2|22
1648778260000|2022-04-01 01:57:40|33270.8|33150.8|33258.1|33138.1|33270.8|33150.8|33257.3|33137.3|20
1648778270000|2022-04-01 01:57:50|33258.9|33138.9|33253.6|33133.6|33260.7|33140.7|33253.6|33133.6|23
1648778280000|2022-04-01 01:58:00|33256.6|33136.6|33254.5|33134.5|33258.3|33138.3|33253.4|33133.4|19
1648778290000|2022-04-01 01:58:10|33254.1|33134.1|33258.2|33138.2|33259.8|33139.8|33253.6|33133.6|18
1648778300000|2022-04-01 01:58:20|33258.6|33138.6|33257.7|33137.7|33259.1|33139.1|33254.9|33134.9|19
1648778310000|2022-04-01 01:58:30|33254.4|33134.4|33256.4|33136.4|33257.3|33137.3|33253.5|33133.5|23
1648778320000|2022-04-01 01:58:40|33256.7|33136.7|33257.8|33137.8|33264.3|33144.3|33255.3|33135.3|21
1648778330000|2022-04-01 01:58:50|33257.2|33137.2|33256.2|33136.2|33260.3|33140.3|33255.3|33135.3|11
1648778340000|2022-04-01 01:59:00|33256.4|33136.4|33260.3|33140.3|33263|33143|33256.4|33136.4|19
1648778350000|2022-04-01 01:59:10|33261.5|33141.5|33262.7|33142.7|33262.7|33142.7|33260.9|33140.9|17
1648778360000|2022-04-01 01:59:20|33262.4|33142.4|33259.7|33139.7|33265.2|33145.2|33257.6|33137.6|27
1648778370000|2022-04-01 01:59:30|33258.4|33138.4|33256.8|33136.8|33260.5|33140.5|33255|33135|14
1648778380000|2022-04-01 01:59:40|33257.6|33137.6|33259.3|33139.3|33271.4|33151.4|33257|33137|17
1648778390000|2022-04-01 01:59:50|33260.6|33140.6|33257.7|33137.7|33263.9|33143.9|33257.7|33137.7|16
1648778400000|2022-04-01 02:00:00|33258|33138|33262.5|33142.5|33263.9|33143.9|33257.2|33137.2|25
1648778410000|2022-04-01 02:00:10|33261.8|33141.8|33261.8|33141.8|33262.6|33142.6|33260.2|33140.2|16
1648778420000|2022-04-01 02:00:20|33262.4|33142.4|33262.8|33142.8|33263|33143|33261.2|33141.2|14
1648778430000|2022-04-01 02:00:30|33260.9|33140.9|33262.8|33142.8|33266.9|33146.9|33259|33139|16
1648778440000|2022-04-01 02:00:40|33263.6|33143.6|33258|33138|33263.6|33143.6|33256.6|33136.6|20
1648778450000|2022-04-01 02:00:50|33258.2|33138.2|33258.6|33138.6|33260.2|33140.2|33257.5|33137.5|10
1648778460000|2022-04-01 02:01:00|33259.5|33139.5|33261.4|33141.4|33262.5|33142.5|33255.3|33135.3|16
1648778470000|2022-04-01 02:01:10|33262.8|33142.8|33262|33142|33264.1|33144.1|33261.7|33141.7|14
1648778480000|2022-04-01 02:01:20|33261.8|33141.8|33265.6|33145.6|33265.8|33145.8|33261.8|33141.8|19
1648778490000|2022-04-01 02:01:30|33265.3|33145.3|33260.6|33140.6|33265.3|33145.3|33258.9|33138.9|15
1648778500000|2022-04-01 02:01:40|33260.9|33140.9|33261.7|33141.7|33262.6|33142.6|33260.1|33140.1|18
1648778510000|2022-04-01 02:01:50|33261.5|33141.5|33263.9|33143.9|33267.1|33147.1|33260|33140|21
1648778520000|2022-04-01 02:02:00|33264.4|33144.4|33260.6|33140.6|33264.7|33144.7|33260.6|33140.6|20
1648778530000|2022-04-01 02:02:10|33261.8|33141.8|33267.1|33147.1|33268.3|33148.3|33261|33141|20
1648778540000|2022-04-01 02:02:20|33267.4|33147.4|33265.8|33145.8|33267.9|33147.9|33264.8|33144.8|15
1648778550000|2022-04-01 02:02:30|33265.9|33145.9|33267.1|33147.1|33268.3|33148.3|33264.5|33144.5|16
1648778560000|2022-04-01 02:02:40|33267|33147|33264.1|33144.1|33268|33148|33264.1|33144.1|16
1648778570000|2022-04-01 02:02:50|33263.8|33143.8|33268.7|33148.7|33269.3|33149.3|33262.6|33142.6|10
1648778580000|2022-04-01 02:03:00|33266.5|33146.5|33266.6|33146.6|33268|33148|33266.2|33146.2|10
1648778590000|2022-04-01 02:03:10|33267.8|33147.8|33263.2|33143.2|33273.4|33156.6|33261.9|33141.9|24
1648778600000|2022-04-01 02:03:20|33265.4|33145.4|33264.2|33144.2|33270|33150|33263.1|33143.1|24
1648778610000|2022-04-01 02:03:30|33265.1|33145.1|33263.9|33143.9|33265.1|33145.1|33262.8|33142.8|22
1648778620000|2022-04-01 02:03:40|33264.8|33144.8|33266.8|33146.8|33272.5|33152.5|33264.8|33144.8|16
1648778630000|2022-04-01 02:03:50|33268|33148|33267.5|33147.5|33268|33148|33265.4|33145.4|17
1648778640000|2022-04-01 02:04:00|33259.2|33139.2|33256.9|33136.9|33270.2|33150.2|33256.9|33136.9|26
1648778650000|2022-04-01 02:04:10|33261.3|33141.3|33258.6|33138.6|33261.7|33141.7|33256.9|33136.9|23
1648778660000|2022-04-01 02:04:20|33260.7|33140.7|33259|33139|33261.4|33141.4|33257.1|33137.1|15
1648778670000|2022-04-01 02:04:30|33259.1|33139.1|33262.6|33142.6|33264.9|33144.9|33257.2|33137.2|18
1648778680000|2022-04-01 02:04:40|33263.1|33143.1|33262.6|33142.6|33263.1|33143.1|33261.5|33141.5|14
1648778690000|2022-04-01 02:04:50|33260.9|33140.9|33264.5|33144.5|33268.9|33148.9|33258.5|33138.5|20
1648778700000|2022-04-01 02:05:00|33265.7|33145.7|33257.4|33137.4|33266.9|33146.9|33250.9|33130.9|23
1648778710000|2022-04-01 02:05:10|33257|33137|33258.5|33138.5|33261.7|33141.7|33257|33137|24
1648778720000|2022-04-01 02:05:20|33258.3|33138.3|33264.3|33144.3|33264.4|33144.4|33258.3|33138.3|15
1648778730000|2022-04-01 02:05:30|33264.7|33144.7|33262.3|33142.3|33264.7|33144.7|33262.1|33142.1|16
1648778740000|2022-04-01 02:05:40|33265.5|33145.5|33264|33144|33266|33146|33262.5|33142.5|14
1648778750000|2022-04-01 02:05:50|33263.5|33143.5|33263.1|33143.1|33263.5|33143.5|33259.8|33139.8|22
1648778760000|2022-04-01 02:06:00|33258.5|33138.5|33261.4|33141.4|33266|33146|33258.5|33138.5|18
1648778770000|2022-04-01 02:06:10|33262|33142|33261.6|33141.6|33264.6|33144.6|33261|33141|17
1648778780000|2022-04-01 02:06:20|33266.8|33146.8|33264.5|33144.5|33267|33147|33263.5|33143.5|17
1648778790000|2022-04-01 02:06:30|33264.9|33144.9|33265|33145|33266.1|33146.1|33264.4|33144.4|10
1648778800000|2022-04-01 02:06:40|33265.6|33145.6|33261.3|33141.3|33268.8|33148.8|33261.3|33141.3|18
1648778810000|2022-04-01 02:06:50|33261.8|33141.8|33263|33143|33265.1|33145.1|33261.8|33141.8|15
1648778820000|2022-04-01 02:07:00|33263.3|33143.3|33259.9|33139.9|33264.1|33144.1|33259.9|33139.9|19
1648778830000|2022-04-01 02:07:10|33265.7|33145.7|33261.9|33141.9|33267.3|33147.3|33260.1|33140.1|15
1648778840000|2022-04-01 02:07:20|33263.5|33143.5|33261.8|33141.8|33263.7|33143.7|33260.8|33140.8|14
1648778850000|2022-04-01 02:07:30|33262.3|33142.3|33260.9|33140.9|33262.3|33142.3|33259.7|33139.7|16
1648778860000|2022-04-01 02:07:40|33270.1|33150.1|33260.9|33140.9|33270.1|33150.1|33257.5|33137.5|16
1648778870000|2022-04-01 02:07:50|33260.6|33140.6|33257.4|33137.4|33261.6|33141.6|33257.4|33137.4|14
1648778880000|2022-04-01 02:08:00|33266.7|33146.7|33258.1|33138.1|33267.5|33147.5|33256.5|33136.5|14
1648778890000|2022-04-01 02:08:10|33255.4|33135.4|33260|33140|33260.4|33140.4|33255.4|33135.4|16
1648778900000|2022-04-01 02:08:20|33266.5|33146.5|33264.2|33144.2|33266.8|33146.8|33262.5|33142.5|15
1648778910000|2022-04-01 02:08:30|33264.1|33144.1|33260.6|33140.6|33264.2|33144.2|33259.2|33139.2|13
1648778920000|2022-04-01 02:08:40|33265.7|33145.7|33260.4|33140.4|33265.7|33145.7|33260.4|33140.4|12
1648778930000|2022-04-01 02:08:50|33262.5|33142.5|33256.9|33136.9|33263.3|33143.3|33256.9|33136.9|10
1648778940000|2022-04-01 02:09:00|33265.2|33145.2|33262|33142|33266.3|33146.3|33262|33142|7
1648778950000|2022-04-01 02:09:10|33262.9|33142.9|33263.6|33143.6|33263.6|33143.6|33262|33142|10
1648778960000|2022-04-01 02:09:20|33259.6|33139.6|33258.7|33138.7|33260.8|33140.8|33258.7|33138.7|15
1648778970000|2022-04-01 02:09:30|33269.4|33149.4|33259.9|33139.9|33269.4|33149.4|33258.5|33138.5|20
1648778980000|2022-04-01 02:09:40|33259.6|33139.6|33261.1|33141.1|33261.1|33141.1|33257.7|33137.7|15
1648778990000|2022-04-01 02:09:50|33260.8|33140.8|33259.7|33139.7|33260.8|33140.8|33258.1|33138.1|18
1648779000000|2022-04-01 02:10:00|33260|33140|33263.1|33143.1|33267.1|33147.1|33260|33140|17
1648779010000|2022-04-01 02:10:10|33264.1|33144.1|33264.3|33144.3|33265.6|33145.6|33263.9|33143.9|16
1648779020000|2022-04-01 02:10:20|33266.8|33146.8|33265|33145|33266.9|33146.9|33265|33145|13
1648779030000|2022-04-01 02:10:30|33264.4|33144.4|33262.7|33142.7|33266.1|33146.1|33262.6|33142.6|16
1648779040000|2022-04-01 02:10:40|33269.9|33149.9|33257.4|33137.4|33269.9|33149.9|33257.4|33137.4|18
1648779050000|2022-04-01 02:10:50|33259.7|33139.7|33265.5|33145.5|33268.1|33148.1|33259.7|33139.7|21
1648779060000|2022-04-01 02:11:00|33262.8|33142.8|33266.2|33146.2|33268.8|33148.8|33262.8|33142.8|19
1648779070000|2022-04-01 02:11:10|33266.1|33146.1|33262.9|33142.9|33266.1|33146.1|33262.7|33142.7|19
1648779080000|2022-04-01 02:11:20|33262.2|33142.2|33261.3|33141.3|33263.4|33143.4|33261.3|33141.3|17
1648779090000|2022-04-01 02:11:30|33269|33149|33262.5|33142.5|33269|33149|33260.6|33140.6|17
1648779100000|2022-04-01 02:11:40|33262.8|33142.8|33263.6|33143.6|33264.7|33144.7|33261.7|33141.7|26
1648779110000|2022-04-01 02:11:50|33263.8|33143.8|33264.2|33144.2|33265.3|33145.3|33263.5|33143.5|17
1648779120000|2022-04-01 02:12:00|33264.7|33144.7|33265.7|33145.7|33268.4|33148.4|33264.3|33144.3|14
1648779130000|2022-04-01 02:12:10|33266.5|33146.5|33266.1|33146.1|33266.6|33146.6|33263|33143|14
1648779140000|2022-04-01 02:12:20|33266|33146|33265.2|33145.2|33267.2|33147.2|33264.8|33144.8|16
1648779150000|2022-04-01 02:12:30|33265.1|33145.1|33262.2|33142.2|33268|33148|33262.2|33142.2|16
1648779160000|2022-04-01 02:12:40|33264.6|33144.6|33264.5|33144.5|33268.2|33148.2|33263.9|33143.9|22
1648779170000|2022-04-01 02:12:50|33265.6|33145.6|33263.1|33143.1|33265.8|33145.8|33263.1|33143.1|15
1648779180000|2022-04-01 02:13:00|33263|33143|33263.9|33143.9|33264.2|33144.2|33262.3|33142.3|12
1648779190000|2022-04-01 02:13:10|33261.2|33141.2|33262.4|33142.4|33266.1|33146.1|33261.2|33141.2|11
1648779200000|2022-04-01 02:13:20|33262.3|33142.3|33264.1|33144.1|33264.1|33144.1|33260.3|33140.3|20
1648779210000|2022-04-01 02:13:30|33262.5|33142.5|33261.5|33141.5|33264.7|33144.7|33259.5|33139.5|24
1648779220000|2022-04-01 02:13:40|33261.4|33141.4|33262.3|33142.3|33263.7|33143.7|33260.3|33140.3|19
1648779230000|2022-04-01 02:13:50|33262.7|33142.7|33262.2|33142.2|33264|33144|33262.1|33142.1|14
1648779240000|2022-04-01 02:14:00|33262.8|33142.8|33263.7|33143.7|33263.7|33143.7|33262.1|33142.1|14
1648779250000|2022-04-01 02:14:10|33263.6|33143.6|33263.1|33143.1|33264.3|33144.3|33260.1|33140.1|14
1648779260000|2022-04-01 02:14:20|33264.2|33144.2|33259.8|33139.8|33264.2|33144.2|33259.8|33139.8|19
1648779270000|2022-04-01 02:14:30|33261.3|33141.3|33262.9|33142.9|33263.5|33143.5|33259.9|33139.9|11
1648779280000|2022-04-01 02:14:40|33264.4|33144.4|33264|33144|33265.5|33145.5|33262.4|33142.4|13
1648779290000|2022-04-01 02:14:50|33263.2|33143.2|33263.3|33143.3|33264.6|33144.6|33262.7|33142.7|15
1648779300000|2022-04-01 02:15:00|33264|33144|33264.2|33144.2|33266.1|33146.1|33261.1|33141.1|13
1648779310000|2022-04-01 02:15:10|33265.6|33145.6|33263.4|33143.4|33265.6|33145.6|33261.7|33141.7|11
1648779320000|2022-04-01 02:15:20|33264.4|33144.4|33261.4|33141.4|33267.3|33147.3|33258.5|33138.5|23
1648779330000|2022-04-01 02:15:30|33261.1|33141.1|33262.9|33142.9|33263.3|33143.3|33259.3|33139.3|14
1648779340000|2022-04-01 02:15:40|33262.7|33142.7|33261.9|33141.9|33262.7|33142.7|33259.7|33139.7|9
1648779350000|2022-04-01 02:15:50|33262.3|33142.3|33263.6|33143.6|33263.8|33143.8|33261.4|33141.4|10
1648779360000|2022-04-01 02:16:00|33263.9|33143.9|33261|33141|33263.9|33143.9|33261|33141|13
1648779370000|2022-04-01 02:16:10|33260.2|33140.2|33258.1|33138.1|33267.8|33147.8|33256.3|33136.3|18
1648779380000|2022-04-01 02:16:20|33258.6|33138.6|33259.1|33139.1|33260.2|33140.2|33257.2|33137.2|26
1648779390000|2022-04-01 02:16:30|33258.7|33138.7|33263.4|33143.4|33265.1|33145.1|33257.5|33137.5|15
1648779400000|2022-04-01 02:16:40|33261.1|33141.1|33259.5|33139.5|33263.3|33143.3|33259.3|33139.3|15
1648779410000|2022-04-01 02:16:50|33260.2|33140.2|33258.2|33138.2|33261.8|33141.8|33258.2|33138.2|18
1648779420000|2022-04-01 02:17:00|33258.9|33138.9|33261.3|33141.3|33267.3|33147.3|33257.2|33137.2|24
1648779430000|2022-04-01 02:17:10|33261.4|33141.4|33256.1|33136.1|33269|33149|33256.1|33136.1|17
1648779440000|2022-04-01 02:17:20|33258.1|33138.1|33255.1|33135.1|33258.1|33138.1|33253|33133|22
1648779450000|2022-04-01 02:17:30|33255.8|33135.8|33254.2|33134.2|33256|33136|33253.6|33133.6|11
1648779460000|2022-04-01 02:17:40|33253.3|33133.3|33257|33137|33258.9|33138.9|33253.3|33133.3|12
1648779470000|2022-04-01 02:17:50|33258.2|33138.2|33257.8|33137.8|33258.7|33138.7|33256.5|33136.5|13
1648779480000|2022-04-01 02:18:00|33256.6|33136.6|33254.4|33134.4|33261.3|33141.3|33254.4|33134.4|11
1648779490000|2022-04-01 02:18:10|33255.7|33135.7|33257.9|33137.9|33258.9|33138.9|33255|33135|17
1648779500000|2022-04-01 02:18:20|33257.7|33137.7|33258|33138|33258.3|33138.3|33255|33135|17
1648779510000|2022-04-01 02:18:30|33258.1|33138.1|33259.2|33139.2|33259.2|33139.2|33258|33138|11
1648779520000|2022-04-01 02:18:40|33260.7|33140.7|33257.9|33137.9|33262.7|33142.7|33256.5|33136.5|12
1648779530000|2022-04-01 02:18:50|33258.4|33138.4|33256.9|33136.9|33259|33139|33255.2|33135.2|20
1648779540000|2022-04-01 02:19:00|33256.1|33136.1|33257.5|33137.5|33258.9|33138.9|33255.8|33135.8|14
1648779550000|2022-04-01 02:19:10|33257.9|33137.9|33255.7|33135.7|33258.8|33138.8|33254.9|33134.9|13
1648779560000|2022-04-01 02:19:20|33256.5|33136.5|33257.6|33137.6|33257.6|33137.6|33254.4|33134.4|20
1648779570000|2022-04-01 02:19:30|33258.4|33138.4|33259|33139|33261.2|33141.2|33257.6|33137.6|22
1648779580000|2022-04-01 02:19:40|33259.8|33139.8|33259.8|33139.8|33260.4|33140.4|33258.5|33138.5|15
1648779590000|2022-04-01 02:19:50|33260.2|33140.2|33257.8|33137.8|33261|33141|33257.8|33137.8|15
1648779600000|2022-04-01 02:20:00|33258.5|33138.5|33259.3|33139.3|33260.5|33140.5|33258|33138|19
1648779610000|2022-04-01 02:20:10|33260.3|33140.3|33260.9|33140.9|33260.9|33140.9|33258.2|33138.2|17
1648779620000|2022-04-01 02:20:20|33260.2|33140.2|33261.5|33141.5|33261.5|33141.5|33257.5|33137.5|14
1648779630000|2022-04-01 02:20:30|33261.1|33141.1|33262.3|33142.3|33262.8|33142.8|33260|33140|18
1648779640000|2022-04-01 02:20:40|33262.8|33142.8|33262.2|33142.2|33262.8|33142.8|33261.2|33141.2|16
1648779650000|2022-04-01 02:20:50|33262.5|33142.5|33263.2|33143.2|33264.3|33144.3|33261.5|33141.5|16
1648779660000|2022-04-01 02:21:00|33263.5|33143.5|33262.8|33142.8|33263.7|33143.7|33261.5|33141.5|11
1648779670000|2022-04-01 02:21:10|33263.4|33143.4|33263.5|33143.5|33263.6|33143.6|33260.7|33140.7|11
1648779680000|2022-04-01 02:21:20|33262.9|33142.9|33263.1|33143.1|33264.6|33144.6|33260.6|33140.6|20
1648779690000|2022-04-01 02:21:30|33259.6|33139.6|33262|33142|33263.1|33143.1|33259.6|33139.6|9
1648779700000|2022-04-01 02:21:40|33258.8|33138.8|33261.2|33141.2|33263.5|33143.5|33258.8|33138.8|16
1648779710000|2022-04-01 02:21:50|33260.8|33140.8|33261.1|33141.1|33262.9|33142.9|33259.8|33139.8|22
1648779720000|2022-04-01 02:22:00|33261|33141|33260.9|33140.9|33261.5|33141.5|33259.9|33139.9|9
1648779730000|2022-04-01 02:22:10|33261.5|33141.5|33260.7|33140.7|33262.9|33142.9|33258.2|33138.2|16
1648779740000|2022-04-01 02:22:20|33261.7|33141.7|33260.6|33140.6|33262.8|33142.8|33259.3|33139.3|16
1648779750000|2022-04-01 02:22:30|33261.3|33141.3|33261.3|33141.3|33262.2|33142.2|33260.3|33140.3|9
1648779760000|2022-04-01 02:22:40|33259.5|33139.5|33260.7|33140.7|33260.8|33140.8|33258.1|33138.1|11
1648779770000|2022-04-01 02:22:50|33261.4|33141.4|33261.8|33141.8|33262.3|33142.3|33258.3|33138.3|14
1648779780000|2022-04-01 02:23:00|33261.3|33141.3|33265|33145|33265.2|33145.2|33260.1|33140.1|19
1648779790000|2022-04-01 02:23:10|33263.6|33143.6|33261.1|33141.1|33269.2|33149.2|33260.5|33140.5|16
1648779800000|2022-04-01 02:23:20|33260.8|33140.8|33257.8|33137.8|33263.7|33143.7|33257.8|33137.8|17
1648779810000|2022-04-01 02:23:30|33260.5|33140.5|33258.9|33138.9|33262.2|33142.2|33258.9|33138.9|13
1648779820000|2022-04-01 02:23:40|33259.6|33139.6|33261|33141|33261|33141|33259.6|33139.6|5
1648779830000|2022-04-01 02:23:50|33260.4|33140.4|33262.4|33142.4|33264|33144|33259|33139|15
1648779840000|2022-04-01 02:24:00|33262.5|33142.5|33263.4|33143.4|33264.2|33144.2|33261.7|33141.7|14
1648779850000|2022-04-01 02:24:10|33264.3|33144.3|33260.5|33140.5|33264.3|33144.3|33260.5|33140.5|17
1648779860000|2022-04-01 02:24:20|33260.4|33140.4|33263.9|33143.9|33263.9|33143.9|33260.4|33140.4|13
1648779870000|2022-04-01 02:24:30|33264|33144|33260.2|33140.2|33264|33144|33259.9|33139.9|14
1648779880000|2022-04-01 02:24:40|33261.2|33141.2|33262.9|33142.9|33263.3|33143.3|33259.5|33139.5|14
1648779890000|2022-04-01 02:24:50|33262|33142|33259.5|33139.5|33262.8|33142.8|33259.5|33139.5|21
1648779900000|2022-04-01 02:25:00|33259.4|33139.4|33261.6|33141.6|33263.1|33143.1|33259.4|33139.4|24
1648779910000|2022-04-01 02:25:10|33260.5|33140.5|33261.8|33141.8|33263.3|33143.3|33259.6|33139.6|12
1648779920000|2022-04-01 02:25:20|33262.1|33142.1|33257.9|33137.9|33262.1|33142.1|33257.9|33137.9|11
1648779930000|2022-04-01 02:25:30|33259.4|33139.4|33262|33142|33263|33143|33259.4|33139.4|8
1648779940000|2022-04-01 02:25:40|33260.9|33140.9|33263.2|33143.2|33263.2|33143.2|33260.9|33140.9|13
1648779950000|2022-04-01 02:25:50|33263.1|33143.1|33264|33144|33264|33144|33261.5|33141.5|17
1648779960000|2022-04-01 02:26:00|33264.4|33144.4|33265|33145|33265|33145|33261.6|33141.6|13
1648779970000|2022-04-01 02:26:10|33264.8|33144.8|33264.8|33144.8|33264.8|33144.8|33262.7|33142.7|14
1648779980000|2022-04-01 02:26:20|33264.9|33144.9|33264.4|33144.4|33265.8|33145.8|33261.1|33141.1|12
1648779990000|2022-04-01 02:26:30|33264.1|33144.1|33261.6|33141.6|33265.1|33145.1|33261.3|33141.3|14
1648780000000|2022-04-01 02:26:40|33261.4|33141.4|33263.7|33143.7|33264.4|33144.4|33261.4|33141.4|16
1648780010000|2022-04-01 02:26:50|33263.3|33143.3|33263.2|33143.2|33264.5|33144.5|33263|33143|8
1648780020000|2022-04-01 02:27:00|33263.8|33143.8|33264.2|33144.2|33265|33145|33263.7|33143.7|12
1648780030000|2022-04-01 02:27:10|33264.6|33144.6|33263.5|33143.5|33265.5|33145.5|33262.1|33142.1|13
1648780040000|2022-04-01 02:27:20|33263.6|33143.6|33265.4|33145.4|33265.5|33145.5|33263|33143|12
1648780050000|2022-04-01 02:27:30|33265.7|33145.7|33264.9|33144.9|33265.8|33145.8|33263.8|33143.8|13
1648780060000|2022-04-01 02:27:40|33265.6|33145.6|33266.5|33146.5|33267|33147|33264.6|33144.6|10
1648780070000|2022-04-01 02:27:50|33266.7|33146.7|33268.7|33148.7|33268.7|33148.7|33262.3|33142.3|14
1648780080000|2022-04-01 02:28:00|33268.8|33148.8|33265.5|33145.5|33269|33149|33264.8|33144.8|17
1648780090000|2022-04-01 02:28:10|33264.9|33144.9|33264.6|33144.6|33266|33146|33263.5|33143.5|12
1648780100000|2022-04-01 02:28:20|33264.3|33144.3|33257.3|33137.3|33265.7|33145.7|33257|33137|23
1648780110000|2022-04-01 02:28:30|33257.8|33137.8|33258.6|33138.6|33259.9|33139.9|33257.4|33137.4|20
1648780120000|2022-04-01 02:28:40|33259.5|33139.5|33261|33141|33261.8|33141.8|33259.3|33139.3|9
1648780130000|2022-04-01 02:28:50|33260.6|33140.6|33255.5|33135.5|33262.1|33142.1|33254.5|33134.5|13
1648780140000|2022-04-01 02:29:00|33256.9|33136.9|33257.7|33137.7|33262.3|33142.3|33254.5|33134.5|13
1648780150000|2022-04-01 02:29:10|33259.3|33139.3|33259.3|33139.3|33260.6|33140.6|33258.5|33138.5|11
1648780160000|2022-04-01 02:29:20|33259.9|33139.9|33261.4|33141.4|33262.6|33142.6|33259|33139|14
1648780170000|2022-04-01 02:29:30|33260.3|33140.3|33261.4|33141.4|33261.8|33141.8|33260.1|33140.1|19
1648780180000|2022-04-01 02:29:40|33261.7|33141.7|33263.9|33143.9|33263.9|33143.9|33261.7|33141.7|11
1648780190000|2022-04-01 02:29:50|33264.7|33144.7|33264.1|33144.1|33265.3|33145.3|33262.6|33142.6|14
1648780200000|2022-04-01 02:30:00|33263.1|33143.1|33261|33141|33263.1|33143.1|33259.2|33139.2|11
1648780210000|2022-04-01 02:30:10|33261.9|33141.9|33261.7|33141.7|33263.5|33143.5|33260.9|33140.9|11
1648780220000|2022-04-01 02:30:20|33262.3|33142.3|33263.9|33143.9|33264.2|33144.2|33261.7|33141.7|13
1648780230000|2022-04-01 02:30:30|33261.8|33141.8|33265.7|33145.7|33267.7|33147.7|33261.8|33141.8|17
1648780240000|2022-04-01 02:30:40|33265.3|33145.3|33264.2|33144.2|33268.1|33148.1|33261.9|33141.9|15
1648780250000|2022-04-01 02:30:50|33264|33144|33260.6|33140.6|33264.4|33144.4|33260.6|33140.6|10
1648780260000|2022-04-01 02:31:00|33260.7|33140.7|33264.1|33144.1|33266.8|33146.8|33259.9|33139.9|22
1648780270000|2022-04-01 02:31:10|33265|33145|33263.2|33143.2|33265.1|33145.1|33263|33143|12
1648780280000|2022-04-01 02:31:20|33263.8|33143.8|33265.4|33145.4|33267.3|33147.3|33262.6|33142.6|9
1648780290000|2022-04-01 02:31:30|33266.9|33146.9|33264.6|33144.6|33266.9|33146.9|33263.4|33143.4|8
1648780300000|2022-04-01 02:31:40|33259.6|33139.6|33260.1|33140.1|33269.9|33149.9|33255.8|33135.8|24
1648780310000|2022-04-01 02:31:50|33259.7|33139.7|33257.8|33137.8|33261.3|33141.3|33254|33134|20
1648780320000|2022-04-01 02:32:00|33258.3|33138.3|33261.1|33141.1|33261.4|33141.4|33256.8|33136.8|17
1648780330000|2022-04-01 02:32:10|33261.3|33141.3|33254.2|33134.2|33261.4|33141.4|33252.8|33132.8|18
1648780340000|2022-04-01 02:32:20|33254.5|33134.5|33253.8|33133.8|33255.4|33135.4|33253.7|33133.7|15
1648780350000|2022-04-01 02:32:30|33254.7|33134.7|33258.7|33138.7|33262.6|33142.6|33254.5|33134.5|13
1648780360000|2022-04-01 02:32:40|33258.3|33138.3|33253.8|33133.8|33260.2|33140.2|33253.8|33133.8|16
1648780370000|2022-04-01 02:32:50|33255|33135|33263.6|33143.6|33264.5|33144.5|33253.8|33133.8|18
1648780380000|2022-04-01 02:33:00|33263.5|33143.5|33260|33140|33264|33144|33260|33140|20
1648780390000|2022-04-01 02:33:10|33260.1|33140.1|33262.2|33142.2|33262.9|33142.9|33259.6|33139.6|17
1648780400000|2022-04-01 02:33:20|33261|33141|33259.1|33139.1|33261.7|33141.7|33257.6|33137.6|18
1648780410000|2022-04-01 02:33:30|33261.1|33141.1|33262|33142|33265.3|33145.3|33259.1|33139.1|14
1648780420000|2022-04-01 02:33:40|33264.2|33144.2|33257.2|33137.2|33264.2|33144.2|33256.4|33136.4|16
1648780430000|2022-04-01 02:33:50|33256.7|33136.7|33257.9|33137.9|33258.6|33138.6|33256.7|33136.7|19
1648780440000|2022-04-01 02:34:00|33258.7|33138.7|33263.2|33143.2|33264.1|33144.1|33257.8|33137.8|13
1648780450000|2022-04-01 02:34:10|33262.4|33142.4|33258.9|33138.9|33262.4|33142.4|33256.5|33136.5|14
1648780460000|2022-04-01 02:34:20|33259.1|33139.1|33259.4|33139.4|33259.8|33139.8|33256.9|33136.9|13
1648780470000|2022-04-01 02:34:30|33260|33140|33257.6|33137.6|33263.7|33143.7|33255.7|33135.7|21
1648780480000|2022-04-01 02:34:40|33257.3|33137.3|33257.8|33137.8|33259.5|33139.5|33255.1|33135.1|20
1648780490000|2022-04-01 02:34:50|33256.7|33136.7|33260|33140|33260|33140|33256.7|33136.7|18
1648780500000|2022-04-01 02:35:00|33259.7|33139.7|33261.6|33141.6|33264.9|33144.9|33259.1|33139.1|16
1648780510000|2022-04-01 02:35:10|33257.1|33137.1|33261.6|33141.6|33263.2|33143.2|33256.6|33136.6|18
1648780520000|2022-04-01 02:35:20|33259.1|33139.1|33260.7|33140.7|33261.6|33141.6|33258.8|33138.8|13
1648780530000|2022-04-01 02:35:30|33263.1|33143.1|33260.1|33140.1|33263.3|33143.3|33258|33138|12
1648780540000|2022-04-01 02:35:40|33260.5|33140.5|33259.4|33139.4|33262.2|33142.2|33258.9|33138.9|19
1648780550000|2022-04-01 02:35:50|33259|33139|33258.5|33138.5|33260.3|33140.3|33258.5|33138.5|14
1648780560000|2022-04-01 02:36:00|33258.6|33138.6|33259.5|33139.5|33262.1|33142.1|33258.5|33138.5|15
1648780570000|2022-04-01 02:36:10|33259.2|33139.2|33260.2|33140.2|33261.7|33141.7|33257.6|33137.6|19
1648780580000|2022-04-01 02:36:20|33259.9|33139.9|33257.7|33137.7|33261|33141|33257.4|33137.4|13
1648780590000|2022-04-01 02:36:30|33259.1|33139.1|33261.5|33141.5|33261.8|33141.8|33259.1|33139.1|18
1648780600000|2022-04-01 02:36:40|33261.8|33141.8|33260.8|33140.8|33261.8|33141.8|33258.4|33138.4|16
1648780610000|2022-04-01 02:36:50|33260.5|33140.5|33260.1|33140.1|33261.6|33141.6|33260|33140|14
1648780620000|2022-04-01 02:37:00|33255.2|33135.2|33259.2|33139.2|33260.1|33140.1|33255.2|33135.2|10
1648780630000|2022-04-01 02:37:10|33260.9|33140.9|33261.3|33141.3|33265.9|33145.9|33255.2|33135.2|22
1648780640000|2022-04-01 02:37:20|33260.7|33140.7|33261.5|33141.5|33262.2|33142.2|33257.9|33137.9|13
1648780650000|2022-04-01 02:37:30|33262.2|33142.2|33262.4|33142.4|33263.9|33143.9|33260.5|33140.5|15
1648780660000|2022-04-01 02:37:40|33262.1|33142.1|33265.4|33145.4|33265.4|33145.4|33262.1|33142.1|8
1648780670000|2022-04-01 02:37:50|33262.1|33142.1|33263.2|33143.2|33264.2|33144.2|33261.9|33141.9|8
1648780680000|2022-04-01 02:38:00|33262.8|33142.8|33265.6|33145.6|33268.2|33148.2|33259.8|33139.8|10
1648780690000|2022-04-01 02:38:10|33260.6|33140.6|33260.1|33140.1|33264.7|33144.7|33260.1|33140.1|19
1648780700000|2022-04-01 02:38:20|33262|33142|33262.2|33142.2|33265.2|33145.2|33259.2|33139.2|18
1648780710000|2022-04-01 02:38:30|33261.9|33141.9|33264|33144|33264.1|33144.1|33261|33141|12
1648780720000|2022-04-01 02:38:40|33264.3|33144.3|33264.1|33144.1|33264.5|33144.5|33261.9|33141.9|7
1648780730000|2022-04-01 02:38:50|33265.7|33145.7|33267.1|33147.1|33268.8|33148.8|33262.3|33142.3|21
1648780740000|2022-04-01 02:39:00|33267|33147|33264|33144|33270.5|33150.5|33264|33144|10
1648780750000|2022-04-01 02:39:10|33263.3|33143.3|33264|33144|33265.6|33145.6|33263.1|33143.1|17
1648780760000|2022-04-01 02:39:20|33263.4|33143.4|33265.5|33145.5|33268.4|33148.4|33262.3|33142.3|16
1648780770000|2022-04-01 02:39:30|33265.8|33145.8|33266|33146|33266|33146|33264.4|33144.4|9
1648780780000|2022-04-01 02:39:40|33266.1|33146.1|33263.8|33143.8|33268.9|33148.9|33262.3|33142.3|15
1648780790000|2022-04-01 02:39:50|33261.8|33141.8|33263|33143|33263.2|33143.2|33259.7|33139.7|21
1648780800000|2022-04-01 02:40:00|33261.9|33141.9|33261.5|33141.5|33263.2|33143.2|33260.9|33140.9|22
1648780810000|2022-04-01 02:40:10|33261.1|33141.1|33267.2|33147.2|33269.3|33149.3|33260.7|33140.7|17
1648780820000|2022-04-01 02:40:20|33267.3|33147.3|33265.7|33145.7|33267.3|33147.3|33262.5|33142.5|14
1648780830000|2022-04-01 02:40:30|33265.8|33145.8|33266.1|33146.1|33267.1|33147.1|33263.7|33143.7|13
1648780840000|2022-04-01 02:40:40|33266.2|33146.2|33261.1|33141.1|33266.7|33146.7|33258.9|33138.9|19
1648780850000|2022-04-01 02:40:50|33259.9|33139.9|33262.3|33142.3|33263.1|33143.1|33259.9|33139.9|20
1648780860000|2022-04-01 02:41:00|33258.2|33138.2|33264.2|33144.2|33267.4|33147.4|33257.2|33137.2|19
1648780870000|2022-04-01 02:41:10|33264|33144|33263.6|33143.6|33265.5|33145.5|33261.7|33141.7|18
1648780880000|2022-04-01 02:41:20|33262.9|33142.9|33264.4|33144.4|33264.4|33144.4|33261.2|33141.2|8
1648780890000|2022-04-01 02:41:30|33265|33145|33262.4|33142.4|33265|33145|33255|33135|14
1648780900000|2022-04-01 02:41:40|33265.8|33145.8|33261.5|33141.5|33267.4|33147.4|33261.5|33141.5|11
1648780910000|2022-04-01 02:41:50|33261.8|33141.8|33262|33142|33265.8|33145.8|33261.8|33141.8|12
1648780920000|2022-04-01 02:42:00|33260.2|33140.2|33261.3|33141.3|33263.2|33143.2|33259.6|33139.6|14
1648780930000|2022-04-01 02:42:10|33261.4|33141.4|33262|33142|33262|33142|33260.6|33140.6|18
1648780940000|2022-04-01 02:42:20|33262.5|33142.5|33262.2|33142.2|33263.2|33143.2|33260.8|33140.8|20
1648780950000|2022-04-01 02:42:30|33261.9|33141.9|33259.6|33139.6|33265|33145|33259.6|33139.6|22
1648780960000|2022-04-01 02:42:40|33260.9|33140.9|33266.5|33146.5|33266.5|33146.5|33259.8|33139.8|15
1648780970000|2022-04-01 02:42:50|33266.7|33146.7|33262.1|33142.1|33269.7|33149.7|33262.1|33142.1|13
1648780980000|2022-04-01 02:43:00|33263.6|33143.6|33263.1|33143.1|33264.8|33144.8|33262|33142|19
1648780990000|2022-04-01 02:43:10|33262.9|33142.9|33268.6|33148.6|33268.6|33148.6|33262.2|33142.2|23
1648781000000|2022-04-01 02:43:20|33268.5|33148.5|33262.5|33142.5|33268.5|33148.5|33262.5|33142.5|17
1648781010000|2022-04-01 02:43:30|33262|33142|33260.3|33140.3|33262.1|33142.1|33259.7|33139.7|17
1648781020000|2022-04-01 02:43:40|33261.2|33141.2|33271.4|33151.4|33274.4|33154.4|33259.5|33139.5|15
1648781030000|2022-04-01 02:43:50|33272.4|33152.4|33260.9|33140.9|33272.4|33152.4|33260.9|33140.9|18
1648781040000|2022-04-01 02:44:00|33257.5|33137.5|33263.7|33143.7|33267.3|33147.3|33257.4|33137.4|18
1648781050000|2022-04-01 02:44:10|33264.8|33144.8|33261|33141|33264.8|33144.8|33260.2|33140.2|10
1648781060000|2022-04-01 02:44:20|33261.3|33141.3|33268.8|33148.8|33269.9|33149.9|33259.1|33139.1|17
1648781070000|2022-04-01 02:44:30|33266.9|33146.9|33263.4|33143.4|33269.9|33149.9|33262.3|33142.3|19
1648781080000|2022-04-01 02:44:40|33263.2|33143.2|33259.8|33139.8|33264.3|33144.3|33259.8|33139.8|21
1648781090000|2022-04-01 02:44:50|33259.2|33139.2|33263.7|33143.7|33264.9|33144.9|33259.2|33139.2|14
1648781100000|2022-04-01 02:45:00|33263.2|33143.2|33262.9|33142.9|33267.4|33147.4|33262.9|33142.9|17
1648781110000|2022-04-01 02:45:10|33264.4|33144.4|33258.2|33138.2|33266.1|33146.1|33258.2|33138.2|21
1648781120000|2022-04-01 02:45:20|33256.7|33136.7|33261.2|33141.2|33263.4|33143.4|33256.7|33136.7|24
1648781130000|2022-04-01 02:45:30|33259.7|33139.7|33258.7|33138.7|33260.9|33140.9|33258.3|33138.3|27
1648781140000|2022-04-01 02:45:40|33259.1|33139.1|33264.3|33144.3|33268.2|33148.2|33256.4|33136.4|18
1648781150000|2022-04-01 02:45:50|33264.2|33144.2|33261|33141|33265|33145|33260.6|33140.6|19
1648781160000|2022-04-01 02:46:00|33261.4|33141.4|33265|33145|33266.5|33146.5|33261.3|33141.3|17
1648781170000|2022-04-01 02:46:10|33264.6|33144.6|33261.1|33141.1|33264.7|33144.7|33260.9|33140.9|21
1648781180000|2022-04-01 02:46:20|33261.2|33141.2|33266.5|33146.5|33269.3|33149.3|33260.8|33140.8|16
1648781190000|2022-04-01 02:46:30|33265.5|33145.5|33261.9|33141.9|33267.3|33147.3|33261.9|33141.9|10
1648781200000|2022-04-01 02:46:40|33262.8|33142.8|33265|33145|33266.6|33146.6|33259.1|33139.1|17
1648781210000|2022-04-01 02:46:50|33264.2|33144.2|33262.5|33142.5|33264.9|33144.9|33262.3|33142.3|13
1648781220000|2022-04-01 02:47:00|33263.4|33143.4|33261.2|33141.2|33265|33145|33261.1|33141.1|16
1648781230000|2022-04-01 02:47:10|33260.8|33140.8|33268.3|33148.3|33268.3|33148.3|33260.8|33140.8|14
1648781240000|2022-04-01 02:47:20|33267.3|33147.3|33264.2|33144.2|33267.3|33147.3|33260.7|33140.7|16
1648781250000|2022-04-01 02:47:30|33262.6|33142.6|33259.9|33139.9|33264.8|33144.8|33258.2|33138.2|13
1648781260000|2022-04-01 02:47:40|33260.9|33140.9|33264.1|33144.1|33264.1|33144.1|33259.1|33139.1|19
1648781270000|2022-04-01 02:47:50|33264.3|33144.3|33263.1|33143.1|33264.6|33144.6|33261.6|33141.6|12
1648781280000|2022-04-01 02:48:00|33264.1|33144.1|33263.5|33143.5|33264.3|33144.3|33262|33142|14
1648781290000|2022-04-01 02:48:10|33264.2|33144.2|33263.5|33143.5|33265|33145|33261.8|33141.8|8
1648781300000|2022-04-01 02:48:20|33262.7|33142.7|33260.2|33140.2|33268.1|33148.1|33255.5|33135.5|16
1648781310000|2022-04-01 02:48:30|33259.2|33139.2|33267.3|33147.3|33268.3|33148.3|33258.8|33138.8|19
1648781320000|2022-04-01 02:48:40|33267.4|33147.4|33262.6|33142.6|33267.4|33147.4|33262.2|33142.2|15
1648781330000|2022-04-01 02:48:50|33261.6|33141.6|33260.2|33140.2|33261.6|33141.6|33259.9|33139.9|6
1648781340000|2022-04-01 02:49:00|33261.4|33141.4|33265|33145|33270.3|33150.3|33261.4|33141.4|9
1648781350000|2022-04-01 02:49:10|33264.9|33144.9|33263.9|33143.9|33266.8|33146.8|33262.7|33142.7|15
1648781360000|2022-04-01 02:49:20|33262.7|33142.7|33263.2|33143.2|33272.1|33152.1|33258.7|33138.7|13
1648781370000|2022-04-01 02:49:30|33266.7|33146.7|33261|33141|33266.7|33146.7|33260.5|33140.5|24
1648781380000|2022-04-01 02:49:40|33261.6|33141.6|33261.8|33141.8|33262|33142|33259.9|33139.9|14
1648781390000|2022-04-01 02:49:50|33261|33141|33258.8|33138.8|33262.2|33142.2|33258.3|33138.3|19
1648781400000|2022-04-01 02:50:00|33258.3|33138.3|33265.3|33145.3|33265.4|33145.4|33258.3|33138.3|21
1648781410000|2022-04-01 02:50:10|33265.5|33145.5|33261.4|33141.4|33265.7|33145.7|33260.3|33140.3|23
1648781420000|2022-04-01 02:50:20|33260.6|33140.6|33260.8|33140.8|33262.7|33142.7|33260.3|33140.3|19
1648781430000|2022-04-01 02:50:30|33262.3|33142.3|33265.3|33145.3|33265.3|33145.3|33261.6|33141.6|15
1648781440000|2022-04-01 02:50:40|33265.5|33145.5|33263.9|33143.9|33265.5|33145.5|33262.3|33142.3|9
1648781450000|2022-04-01 02:50:50|33269.6|33149.6|33274.4|33160.9|33274.4|33160.9|33258|33141.5|13
1648781460000|2022-04-01 02:51:00|33273.2|33153.2|33255.7|33135.7|33273.2|33153.2|33255.7|33135.7|26
1648781470000|2022-04-01 02:51:10|33257|33137|33261.3|33141.3|33264|33144|33257|33137|25
1648781480000|2022-04-01 02:51:20|33260.9|33140.9|33261|33141|33262.1|33142.1|33258.7|33138.7|15
1648781490000|2022-04-01 02:51:30|33260.5|33140.5|33263.7|33143.7|33265.8|33145.8|33260.5|33140.5|15
1648781500000|2022-04-01 02:51:40|33263.4|33143.4|33262.2|33142.2|33264.2|33144.2|33261.7|33141.7|21
1648781510000|2022-04-01 02:51:50|33262.4|33142.4|33262.2|33142.2|33269.1|33149.1|33256.5|33136.5|17
1648781520000|2022-04-01 02:52:00|33264.3|33144.3|33260|33140|33266.1|33146.1|33258.6|33138.6|22
1648781530000|2022-04-01 02:52:10|33265.8|33145.8|33259|33139|33266.7|33146.7|33259|33139|7
1648781540000|2022-04-01 02:52:20|33261.4|33141.4|33268.8|33148.8|33269.4|33149.4|33261.4|33141.4|20
1648781550000|2022-04-01 02:52:30|33271.1|33151.1|33262.7|33142.7|33271.1|33151.1|33258.3|33138.3|24
1648781560000|2022-04-01 02:52:40|33262.5|33142.5|33261.9|33141.9|33263.8|33143.8|33260.9|33140.9|17
1648781570000|2022-04-01 02:52:50|33263.2|33143.2|33265.5|33145.5|33268.3|33148.3|33263.2|33143.2|19
1648781580000|2022-04-01 02:53:00|33266.5|33146.5|33266.3|33146.3|33269.6|33149.6|33265|33145|24
1648781590000|2022-04-01 02:53:10|33265.6|33145.6|33268|33148|33268.3|33148.3|33265.1|33145.1|22
1648781600000|2022-04-01 02:53:20|33268.3|33148.3|33265.4|33145.4|33268.3|33148.3|33264.7|33144.7|19
1648781610000|2022-04-01 02:53:30|33264|33144|33269.2|33149.2|33270.8|33150.8|33263.7|33143.7|28
1648781620000|2022-04-01 02:53:40|33268.4|33148.4|33267.7|33147.7|33269.7|33149.7|33265.8|33145.8|24
1648781630000|2022-04-01 02:53:50|33267.2|33147.2|33268.8|33148.8|33268.8|33148.8|33266.4|33146.4|18
1648781640000|2022-04-01 02:54:00|33269.3|33149.3|33271.8|33151.8|33271.8|33151.8|33268.1|33148.1|14
1648781650000|2022-04-01 02:54:10|33272.6|33152.6|33272.3|33152.3|33272.6|33152.6|33268|33148|17
1648781660000|2022-04-01 02:54:20|33272.1|33152.1|33272.4|33152.4|33274.4|33154.4|33269.8|33149.8|26
1648781670000|2022-04-01 02:54:30|33271.2|33151.2|33274.7|33154.7|33274.9|33154.9|33271.2|33151.2|24
1648781680000|2022-04-01 02:54:40|33275|33155|33275.1|33155.1|33275.8|33155.8|33274.6|33154.6|21
1648781690000|2022-04-01 02:54:50|33274.7|33154.7|33273.2|33153.2|33274.7|33154.7|33271.7|33151.7|20
1648781700000|2022-04-01 02:55:00|33272.2|33152.2|33271.4|33151.4|33276.5|33156.5|33267.6|33147.6|16
1648781710000|2022-04-01 02:55:10|33272.5|33152.5|33273.8|33153.8|33274.8|33154.8|33270.6|33150.6|18
1648781720000|2022-04-01 02:55:20|33271.9|33151.9|33273|33153|33276.6|33156.6|33270.7|33150.7|21
1648781730000|2022-04-01 02:55:30|33275.3|33155.3|33275.8|33155.8|33276|33156|33273.9|33153.9|23
1648781740000|2022-04-01 02:55:40|33276.6|33156.6|33274.7|33154.7|33276.6|33156.6|33274.1|33154.1|12
1648781750000|2022-04-01 02:55:50|33273.7|33153.7|33275.1|33155.1|33277.5|33157.5|33273.4|33153.4|21
1648781760000|2022-04-01 02:56:00|33274.1|33154.1|33276.6|33156.6|33276.6|33156.6|33273.1|33153.1|22
1648781770000|2022-04-01 02:56:10|33276.9|33156.9|33274.1|33154.1|33278|33158|33272.8|33152.8|14
1648781780000|2022-04-01 02:56:20|33273.3|33153.3|33275.1|33155.1|33277.7|33157.7|33273|33153|13
1648781790000|2022-04-01 02:56:30|33276.5|33156.5|33272.2|33152.2|33276.5|33156.5|33272.2|33152.2|17
1648781800000|2022-04-01 02:56:40|33272.6|33152.6|33276|33156|33280.5|33160.5|33272.6|33152.6|20
1648781810000|2022-04-01 02:56:50|33276.4|33156.4|33273.9|33153.9|33276.4|33156.4|33272.7|33152.7|14
1648781820000|2022-04-01 02:57:00|33273.6|33153.6|33274.8|33154.8|33275.1|33155.1|33273.1|33153.1|21
1648781830000|2022-04-01 02:57:10|33273.1|33153.1|33275.8|33155.8|33275.9|33155.9|33272.7|33152.7|18
1648781840000|2022-04-01 02:57:20|33275.2|33155.2|33276.3|33156.3|33277.2|33157.2|33275|33155|17
1648781850000|2022-04-01 02:57:30|33275.9|33155.9|33277.6|33157.6|33277.6|33157.6|33274.4|33154.4|18
1648781860000|2022-04-01 02:57:40|33280|33160|33276.3|33156.3|33280|33160|33271.1|33151.1|17
1648781870000|2022-04-01 02:57:50|33276.4|33156.4|33273.4|33153.4|33276.4|33156.4|33271.5|33151.5|11
1648781880000|2022-04-01 02:58:00|33282.5|33165.3|33273.5|33153.5|33282.5|33165.3|33270.6|33150.6|25
1648781890000|2022-04-01 02:58:10|33272.8|33152.8|33274|33154|33274|33154|33271.1|33151.1|15
1648781900000|2022-04-01 02:58:20|33274.2|33154.2|33279|33159|33280|33160|33273.6|33153.6|25
1648781910000|2022-04-01 02:58:30|33279.7|33159.7|33278.3|33158.3|33281|33161|33277.3|33157.3|10
1648781920000|2022-04-01 02:58:40|33279.4|33159.4|33282.1|33162.1|33285|33165|33279.4|33159.4|13
1648781930000|2022-04-01 02:58:50|33282.3|33162.3|33285.8|33165.8|33285.9|33165.9|33279.5|33159.5|15
1648781940000|2022-04-01 02:59:00|33281.9|33161.9|33284|33164|33284.6|33164.6|33279.9|33159.9|25
1648781950000|2022-04-01 02:59:10|33281.7|33161.7|33282.3|33162.3|33284|33164|33280.1|33160.1|22
1648781960000|2022-04-01 02:59:20|33283.3|33163.3|33282.8|33162.8|33286|33166|33282.5|33162.5|24
1648781970000|2022-04-01 02:59:30|33284.9|33164.9|33284.8|33164.8|33285.4|33165.4|33283.5|33163.5|17
1648781980000|2022-04-01 02:59:40|33287.6|33167.6|33285.9|33165.9|33287.6|33167.6|33284.9|33164.9|13
1648781990000|2022-04-01 02:59:50|33286.7|33166.7|33276.7|33156.7|33286.7|33166.7|33275.8|33155.8|15
1648782000000|2022-04-01 03:00:00|33276.6|33156.6|33282.5|33162.5|33285.2|33165.2|33276.6|33156.6|18
1648782010000|2022-04-01 03:00:10|33282.9|33162.9|33283.4|33163.4|33284.1|33164.1|33280.5|33160.5|25
1648782020000|2022-04-01 03:00:20|33283.1|33163.1|33281.4|33161.4|33284.2|33164.2|33279.4|33159.4|21
1648782030000|2022-04-01 03:00:30|33279.3|33159.3|33284.1|33164.1|33284.2|33164.2|33279.3|33159.3|24
1648782040000|2022-04-01 03:00:40|33285.4|33165.4|33280|33160|33285.4|33165.4|33278.2|33158.2|24
1648782050000|2022-04-01 03:00:50|33278.1|33158.1|33280.9|33160.9|33286.1|33166.1|33278.1|33158.1|18
1648782060000|2022-04-01 03:01:00|33280.5|33160.5|33282.8|33162.8|33282.8|33162.8|33280.4|33160.4|14
1648782070000|2022-04-01 03:01:10|33282.7|33162.7|33280.9|33160.9|33282.7|33162.7|33279.8|33159.8|16
1648782080000|2022-04-01 03:01:20|33281.4|33161.4|33285.1|33165.1|33287.8|33167.8|33277.3|33157.3|23
1648782090000|2022-04-01 03:01:30|33284.2|33164.2|33278.8|33158.8|33284.2|33164.2|33274.2|33154.2|20
1648782100000|2022-04-01 03:01:40|33280.8|33160.8|33282.3|33162.3|33286.8|33166.8|33277.6|33157.6|15
1648782110000|2022-04-01 03:01:50|33282.2|33162.2|33280.3|33160.3|33282.9|33162.9|33280.3|33160.3|17
1648782120000|2022-04-01 03:02:00|33280.6|33160.6|33280.9|33160.9|33284.5|33164.5|33280.4|33160.4|22
1648782130000|2022-04-01 03:02:10|33281.2|33161.2|33282.4|33162.4|33284.5|33164.5|33276.7|33156.7|18
1648782140000|2022-04-01 03:02:20|33280.7|33160.7|33283.1|33163.1|33283.5|33163.5|33279.8|33159.8|24
1648782150000|2022-04-01 03:02:30|33282.9|33162.9|33279.6|33159.6|33283.7|33163.7|33279.1|33159.1|14
1648782160000|2022-04-01 03:02:40|33278.9|33158.9|33281.7|33161.7|33283|33163|33278.9|33158.9|13
1648782170000|2022-04-01 03:02:50|33279.3|33159.3|33281.8|33161.8|33282.7|33162.7|33279|33159|16
1648782180000|2022-04-01 03:03:00|33281.7|33161.7|33284.4|33164.4|33285.9|33165.9|33281.7|33161.7|18
1648782190000|2022-04-01 03:03:10|33284.7|33164.7|33285.7|33165.7|33287|33167|33283.9|33163.9|23
1648782200000|2022-04-01 03:03:20|33285.5|33165.5|33281.6|33161.6|33287|33167|33281.6|33161.6|21
1648782210000|2022-04-01 03:03:30|33285.5|33165.5|33286.3|33166.3|33292.1|33172.1|33283.9|33163.9|22
1648782220000|2022-04-01 03:03:40|33286.2|33166.2|33286|33166|33287.4|33167.4|33283.8|33163.8|24
1648782230000|2022-04-01 03:03:50|33285.9|33165.9|33289.5|33169.5|33289.5|33169.5|33285.4|33165.4|12
1648782240000|2022-04-01 03:04:00|33287.7|33167.7|33285.7|33165.7|33288.8|33168.8|33284.5|33164.5|17
1648782250000|2022-04-01 03:04:10|33286.9|33166.9|33287.3|33167.3|33287.3|33167.3|33283.5|33163.5|17
1648782260000|2022-04-01 03:04:20|33286.6|33166.6|33286.1|33166.1|33288.9|33168.9|33284.6|33164.6|15
1648782270000|2022-04-01 03:04:30|33287.1|33167.1|33281.4|33161.4|33287.1|33167.1|33281.4|33161.4|25
1648782280000|2022-04-01 03:04:40|33285.6|33165.6|33284.9|33164.9|33285.6|33165.6|33281.3|33161.3|21
1648782290000|2022-04-01 03:04:50|33284.5|33164.5|33280.4|33160.4|33284.5|33164.5|33280.4|33160.4|19
1648782300000|2022-04-01 03:05:00|33282.1|33162.1|33285|33165|33287.3|33167.3|33282.1|33162.1|19
1648782310000|2022-04-01 03:05:10|33284.9|33164.9|33287.1|33167.1|33289.5|33169.5|33284.9|33164.9|17
1648782320000|2022-04-01 03:05:20|33287.6|33167.6|33286.3|33166.3|33288.8|33168.8|33284.9|33164.9|19
1648782330000|2022-04-01 03:05:30|33287.8|33167.8|33287.8|33167.8|33288.9|33168.9|33285.5|33165.5|15
1648782340000|2022-04-01 03:05:40|33288.5|33168.5|33288.5|33168.5|33290.6|33170.6|33287.7|33167.7|14
1648782350000|2022-04-01 03:05:50|33289|33169|33288|33168|33290.5|33170.5|33287.9|33167.9|17
1648782360000|2022-04-01 03:06:00|33289.5|33169.5|33287.7|33167.7|33290.9|33170.9|33287.3|33167.3|13
1648782370000|2022-04-01 03:06:10|33288.4|33168.4|33287.8|33167.8|33289.3|33169.3|33286|33166|18
1648782380000|2022-04-01 03:06:20|33285.8|33165.8|33287.2|33167.2|33290.1|33170.1|33285|33165|27
1648782390000|2022-04-01 03:06:30|33287.3|33167.3|33288.9|33168.9|33289.8|33169.8|33287|33167|21
1648782400000|2022-04-01 03:06:40|33289.7|33169.7|33287.6|33167.6|33289.9|33169.9|33287.6|33167.6|16
1648782410000|2022-04-01 03:06:50|33286.8|33166.8|33291.3|33171.3|33291.3|33171.3|33285.9|33165.9|17
1648782420000|2022-04-01 03:07:00|33291.5|33171.5|33285.3|33165.3|33295.8|33175.8|33284.3|33164.3|18
1648782430000|2022-04-01 03:07:10|33288.1|33168.1|33284.9|33164.9|33289.4|33169.4|33284.3|33164.3|16
1648782440000|2022-04-01 03:07:20|33291.9|33171.9|33289.5|33169.5|33291.9|33171.9|33286.6|33166.6|11
1648782450000|2022-04-01 03:07:30|33289.4|33169.4|33287.1|33167.1|33289.4|33169.4|33286.6|33166.6|17
1648782460000|2022-04-01 03:07:40|33287|33167|33287.1|33167.1|33289.8|33169.8|33283.4|33163.4|20
1648782470000|2022-04-01 03:07:50|33286.9|33166.9|33285.2|33165.2|33288.1|33168.1|33283.7|33163.7|19
1648782480000|2022-04-01 03:08:00|33285.8|33165.8|33284.8|33164.8|33294.5|33174.5|33281.8|33161.8|16
1648782490000|2022-04-01 03:08:10|33280.4|33160.4|33284.7|33164.7|33284.7|33164.7|33280.2|33160.2|13
1648782500000|2022-04-01 03:08:20|33291.1|33171.1|33285.2|33165.2|33291.1|33171.1|33284|33164|24
1648782510000|2022-04-01 03:08:30|33284.9|33164.9|33286.7|33166.7|33286.9|33166.9|33284.9|33164.9|16
1648782520000|2022-04-01 03:08:40|33285.8|33165.8|33284.4|33164.4|33287.1|33167.1|33284.1|33164.1|15
1648782530000|2022-04-01 03:08:50|33284.9|33164.9|33283.1|33163.1|33290.9|33170.9|33281.3|33161.3|18
1648782540000|2022-04-01 03:09:00|33282.8|33162.8|33281.2|33161.2|33284.2|33164.2|33280.1|33160.1|13
1648782550000|2022-04-01 03:09:10|33281.7|33161.7|33284|33164|33284.4|33164.4|33281.4|33161.4|20
1648782560000|2022-04-01 03:09:20|33283.4|33163.4|33284.7|33164.7|33284.9|33164.9|33282.4|33162.4|16
1648782570000|2022-04-01 03:09:30|33284.9|33164.9|33286.6|33166.6|33286.7|33166.7|33284.2|33164.2|24
1648782580000|2022-04-01 03:09:40|33286.4|33166.4|33286.2|33166.2|33287.7|33167.7|33283.6|33163.6|14
1648782590000|2022-04-01 03:09:50|33284.1|33164.1|33282.5|33162.5|33284.8|33164.8|33282.3|33162.3|13
1648782600000|2022-04-01 03:10:00|33281.2|33161.2|33285.5|33165.5|33285.6|33165.6|33281.2|33161.2|12
1648782610000|2022-04-01 03:10:10|33284.4|33164.4|33283.1|33163.1|33284.8|33164.8|33280.5|33160.5|9
1648782620000|2022-04-01 03:10:20|33284.2|33164.2|33284.2|33164.2|33286|33166|33283.6|33163.6|15
1648782630000|2022-04-01 03:10:30|33284.3|33164.3|33284.3|33164.3|33286.2|33166.2|33281.7|33161.7|14
1648782640000|2022-04-01 03:10:40|33284.4|33164.4|33284.7|33164.7|33285.8|33165.8|33279.5|33159.5|23
1648782650000|2022-04-01 03:10:50|33285.2|33165.2|33282.7|33162.7|33285.4|33165.4|33281|33161|16
1648782660000|2022-04-01 03:11:00|33282.3|33162.3|33284.2|33164.2|33284.9|33164.9|33281.6|33161.6|18
1648782670000|2022-04-01 03:11:10|33285|33165|33285.2|33165.2|33285.3|33165.3|33282.9|33162.9|8
1648782680000|2022-04-01 03:11:20|33285.7|33165.7|33282.1|33162.1|33285.7|33165.7|33281.9|33161.9|17
1648782690000|2022-04-01 03:11:30|33282.3|33162.3|33284.3|33164.3|33286.3|33166.3|33282.3|33162.3|15
1648782700000|2022-04-01 03:11:40|33285.2|33165.2|33285.8|33165.8|33285.8|33165.8|33283.3|33163.3|16
1648782710000|2022-04-01 03:11:50|33282.8|33162.8|33281.1|33161.1|33284|33164|33280.8|33160.8|21
1648782720000|2022-04-01 03:12:00|33278.8|33158.8|33280.1|33160.1|33280.9|33160.9|33276.8|33156.8|19
1648782730000|2022-04-01 03:12:10|33278.8|33158.8|33282.7|33162.7|33283.9|33163.9|33278.8|33158.8|14
1648782740000|2022-04-01 03:12:20|33283.4|33163.4|33281.7|33161.7|33285|33165|33281.6|33161.6|16
1648782750000|2022-04-01 03:12:30|33280.1|33160.1|33276.9|33156.9|33286.4|33166.4|33274.8|33154.8|24
1648782760000|2022-04-01 03:12:40|33279.4|33159.4|33280.1|33160.1|33282.1|33162.1|33276.7|33156.7|16
1648782770000|2022-04-01 03:12:50|33279.9|33159.9|33278.3|33158.3|33280.4|33160.4|33278.3|33158.3|16
1648782780000|2022-04-01 03:13:00|33278.4|33158.4|33279.7|33159.7|33280.4|33160.4|33278.2|33158.2|20
1648782790000|2022-04-01 03:13:10|33280.6|33160.6|33282.6|33162.6|33282.7|33162.7|33280.6|33160.6|8
1648782800000|2022-04-01 03:13:20|33278.9|33158.9|33280|33160|33282.1|33162.1|33277.5|33157.5|19
1648782810000|2022-04-01 03:13:30|33279.6|33159.6|33279.8|33159.8|33281.9|33161.9|33279.2|33159.2|10
1648782820000|2022-04-01 03:13:40|33278.1|33158.1|33278.5|33158.5|33280.8|33160.8|33275.2|33155.2|23
1648782830000|2022-04-01 03:13:50|33278.9|33158.9|33279.8|33159.8|33280.3|33160.3|33278.2|33158.2|13
1648782840000|2022-04-01 03:14:00|33280.5|33160.5|33280.2|33160.2|33281.8|33161.8|33280.2|33160.2|7
1648782850000|2022-04-01 03:14:10|33281.2|33161.2|33280.7|33160.7|33281.5|33161.5|33278.8|33158.8|12
1648782860000|2022-04-01 03:14:20|33281.9|33161.9|33280.1|33160.1|33281.9|33161.9|33278.9|33158.9|16
1648782870000|2022-04-01 03:14:30|33280.9|33160.9|33278.1|33158.1|33280.9|33160.9|33277.3|33157.3|19
1648782880000|2022-04-01 03:14:40|33277.2|33157.2|33277.8|33157.8|33279.1|33159.1|33277.2|33157.2|11
1648782890000|2022-04-01 03:14:50|33276.9|33156.9|33279.6|33159.6|33280.2|33160.2|33276.9|33156.9|12
1648782900000|2022-04-01 03:15:00|33279.5|33159.5|33275.8|33155.8|33279.5|33159.5|33274.6|33154.6|18
1648782910000|2022-04-01 03:15:10|33275.7|33155.7|33277.7|33157.7|33277.7|33157.7|33273.7|33153.7|18
1648782920000|2022-04-01 03:15:20|33275.6|33155.6|33275.9|33155.9|33276|33156|33274.2|33154.2|16
1648782930000|2022-04-01 03:15:30|33273.7|33153.7|33274.8|33154.8|33274.9|33154.9|33273|33153|16
1648782940000|2022-04-01 03:15:40|33275.3|33155.3|33278.4|33158.4|33278.8|33158.8|33275.2|33155.2|18
1648782950000|2022-04-01 03:15:50|33275.2|33155.2|33276|33156|33277.2|33157.2|33275.1|33155.1|11
1648782960000|2022-04-01 03:16:00|33272.3|33152.3|33273.9|33153.9|33275.7|33155.7|33272.3|33152.3|16
1648782970000|2022-04-01 03:16:10|33274.3|33154.3|33278.7|33158.7|33280.4|33160.4|33274.3|33154.3|14
1648782980000|2022-04-01 03:16:20|33277.4|33157.4|33273.3|33153.3|33277.4|33157.4|33270.8|33150.8|12
1648782990000|2022-04-01 03:16:30|33273.5|33153.5|33274.2|33154.2|33275.3|33155.3|33273|33153|9
1648783000000|2022-04-01 03:16:40|33273.9|33153.9|33278.2|33158.2|33278.2|33158.2|33272.8|33152.8|9
1648783010000|2022-04-01 03:16:50|33276.3|33156.3|33277.2|33157.2|33277.5|33157.5|33274.3|33154.3|7
1648783020000|2022-04-01 03:17:00|33276.7|33156.7|33276.8|33156.8|33277.4|33157.4|33274.4|33154.4|14
1648783030000|2022-04-01 03:17:10|33274.2|33154.2|33281|33161|33282.9|33163.5|33273.2|33153.2|20
1648783040000|2022-04-01 03:17:20|33276.1|33156.1|33275.8|33155.8|33277.9|33157.9|33272.2|33152.2|12
1648783050000|2022-04-01 03:17:30|33276|33156|33275.5|33155.5|33278.9|33158.9|33274.7|33154.7|14
1648783060000|2022-04-01 03:17:40|33274.9|33154.9|33274.6|33154.6|33275.2|33155.2|33273|33153|18
1648783070000|2022-04-01 03:17:50|33273.6|33153.6|33272.5|33152.5|33281|33161|33268.4|33148.4|17
1648783080000|2022-04-01 03:18:00|33274.4|33154.4|33274.6|33154.6|33276.2|33156.2|33272.5|33152.5|18
1648783090000|2022-04-01 03:18:10|33275.2|33155.2|33276|33156|33279.3|33159.3|33272.7|33152.7|10
1648783100000|2022-04-01 03:18:20|33276.6|33156.6|33276.9|33156.9|33276.9|33156.9|33274.4|33154.4|14
1648783110000|2022-04-01 03:18:30|33276.7|33156.7|33275.3|33155.3|33276.7|33156.7|33274.1|33154.1|15
1648783120000|2022-04-01 03:18:40|33274.7|33154.7|33274.8|33154.8|33276.2|33156.2|33272.5|33152.5|14
1648783130000|2022-04-01 03:18:50|33276.8|33156.8|33275.5|33155.5|33280.4|33160.4|33269.1|33149.1|19
1648783140000|2022-04-01 03:19:00|33275.1|33155.1|33278.7|33158.7|33278.7|33158.7|33271.5|33151.5|20
1648783150000|2022-04-01 03:19:10|33272.5|33152.5|33271.9|33151.9|33274.9|33154.9|33271|33151|24
1648783160000|2022-04-01 03:19:20|33270.6|33150.6|33275|33155|33276.8|33156.8|33270.6|33150.6|11
1648783170000|2022-04-01 03:19:30|33273.8|33153.8|33273.9|33153.9|33275|33155|33272.9|33152.9|16
1648783180000|2022-04-01 03:19:40|33274|33154|33272.1|33152.1|33276.5|33156.5|33272.1|33152.1|11
1648783190000|2022-04-01 03:19:50|33273.4|33153.4|33270|33150|33276.2|33156.2|33268.5|33148.5|17
1648783200000|2022-04-01 03:20:00|33264.9|33144.9|33270.7|33150.7|33270.8|33150.8|33264.9|33144.9|14
1648783210000|2022-04-01 03:20:10|33270.6|33150.6|33269.1|33149.1|33272.2|33152.2|33269.1|33149.1|16
1648783220000|2022-04-01 03:20:20|33269.9|33149.9|33270.8|33150.8|33271.2|33151.2|33269.1|33149.1|13
1648783230000|2022-04-01 03:20:30|33273.4|33153.4|33270.8|33150.8|33274.1|33154.1|33263.4|33143.4|13
1648783240000|2022-04-01 03:20:40|33269.2|33149.2|33272.6|33152.6|33273.3|33153.3|33269.2|33149.2|19
1648783250000|2022-04-01 03:20:50|33274|33154|33270.1|33150.1|33274.8|33154.8|33269|33149|16
1648783260000|2022-04-01 03:21:00|33269.1|33149.1|33273.3|33153.3|33273.4|33153.4|33269.1|33149.1|18
1648783270000|2022-04-01 03:21:10|33271.3|33151.3|33274.6|33154.6|33274.6|33154.6|33270.6|33150.6|11
1648783280000|2022-04-01 03:21:20|33274.5|33154.5|33273|33153|33274.5|33154.5|33272.3|33152.3|14
1648783290000|2022-04-01 03:21:30|33273.7|33153.7|33271.6|33151.6|33274.5|33154.5|33270.9|33150.9|11
1648783300000|2022-04-01 03:21:40|33272.6|33152.6|33272.4|33152.4|33273.8|33153.8|33269.8|33149.8|11
1648783310000|2022-04-01 03:21:50|33271.8|33151.8|33273|33153|33273|33153|33269.6|33149.6|8
1648783320000|2022-04-01 03:22:00|33274.1|33154.1|33273.9|33153.9|33274.4|33154.4|33271.6|33151.6|18
1648783330000|2022-04-01 03:22:10|33274.2|33154.2|33270.1|33150.1|33274.7|33154.7|33268.9|33148.9|16
1648783340000|2022-04-01 03:22:20|33270.9|33150.9|33272.3|33152.3|33273.8|33153.8|33270.9|33150.9|10
1648783350000|2022-04-01 03:22:30|33271.4|33151.4|33272.8|33152.8|33274.9|33154.9|33271.3|33151.3|17
1648783360000|2022-04-01 03:22:40|33274|33154|33273.6|33153.6|33275.4|33155.4|33273|33153|9
1648783370000|2022-04-01 03:22:50|33271.2|33151.2|33270.8|33150.8|33271.2|33151.2|33266.8|33146.8|9
1648783380000|2022-04-01 03:23:00|33267.8|33147.8|33270.3|33150.3|33272.5|33152.5|33266.4|33146.4|13
1648783390000|2022-04-01 03:23:10|33275.6|33155.6|33273.4|33153.4|33275.6|33155.6|33267.3|33147.3|7
1648783400000|2022-04-01 03:23:20|33277.4|33157.4|33270|33150|33277.7|33157.7|33263.6|33143.6|16
1648783410000|2022-04-01 03:23:30|33269.8|33149.8|33269.3|33149.3|33274.2|33154.2|33266.3|33146.3|8
1648783420000|2022-04-01 03:23:40|33272.2|33152.2|33274.5|33154.5|33274.5|33154.5|33268.2|33148.2|13
1648783430000|2022-04-01 03:23:50|33273.8|33153.8|33274.7|33154.7|33276.6|33156.6|33273.5|33153.5|13
1648783440000|2022-04-01 03:24:00|33273.8|33153.8|33273.4|33153.4|33275.3|33155.3|33272|33152|14
1648783450000|2022-04-01 03:24:10|33272.8|33152.8|33275.9|33155.9|33275.9|33155.9|33272.8|33152.8|5
1648783460000|2022-04-01 03:24:20|33273.8|33153.8|33275.9|33155.9|33277.3|33157.3|33273.8|33153.8|16
1648783470000|2022-04-01 03:24:30|33277.4|33157.4|33277.3|33157.3|33278.6|33158.6|33268.5|33148.5|18
1648783480000|2022-04-01 03:24:40|33273.3|33153.3|33278|33158|33278|33158|33273.3|33153.3|19
1648783490000|2022-04-01 03:24:50|33277.5|33157.5|33276.8|33156.8|33278.8|33158.8|33274.9|33154.9|12
1648783500000|2022-04-01 03:25:00|33277.4|33157.4|33275.1|33155.1|33277.9|33157.9|33275.1|33155.1|14
1648783510000|2022-04-01 03:25:10|33274.7|33154.7|33277.9|33157.9|33277.9|33157.9|33272.7|33152.7|13
1648783520000|2022-04-01 03:25:20|33275.9|33155.9|33276.3|33156.3|33279.1|33159.1|33275.6|33155.6|20
1648783530000|2022-04-01 03:25:30|33277.6|33157.6|33272|33152|33278.6|33158.6|33271.3|33151.3|17
1648783540000|2022-04-01 03:25:40|33273.3|33153.3|33272.8|33152.8|33274.2|33154.2|33272|33152|15
1648783550000|2022-04-01 03:25:50|33273.1|33153.1|33274.9|33154.9|33275|33155|33272.3|33152.3|12
1648783560000|2022-04-01 03:26:00|33274.8|33154.8|33273.5|33153.5|33274.8|33154.8|33269.8|33149.8|16
1648783570000|2022-04-01 03:26:10|33273|33153|33270.8|33150.8|33273|33153|33269.7|33149.7|11
1648783580000|2022-04-01 03:26:20|33271.1|33151.1|33276.4|33156.4|33276.5|33156.5|33270.8|33150.8|7
1648783590000|2022-04-01 03:26:30|33276.3|33156.3|33271|33151|33276.3|33156.3|33267.4|33147.4|7
1648783600000|2022-04-01 03:26:40|33270.9|33150.9|33274.3|33154.3|33274.3|33154.3|33270.9|33150.9|15
1648783610000|2022-04-01 03:26:50|33273.7|33153.7|33272.7|33152.7|33275.6|33155.6|33272.3|33152.3|9
1648783620000|2022-04-01 03:27:00|33273.1|33153.1|33272.1|33152.1|33277.1|33157.1|33271.2|33151.2|15
1648783630000|2022-04-01 03:27:10|33270.7|33150.7|33272.7|33152.7|33273|33153|33270|33150|21
1648783640000|2022-04-01 03:27:20|33273.3|33153.3|33272.4|33152.4|33273.3|33153.3|33269.2|33149.2|14
1648783650000|2022-04-01 03:27:30|33272.8|33152.8|33274.5|33154.5|33274.9|33154.9|33271.1|33151.1|13
1648783660000|2022-04-01 03:27:40|33273|33153|33273.6|33153.6|33274.4|33154.4|33272.6|33152.6|13
1648783670000|2022-04-01 03:27:50|33273.7|33153.7|33271.1|33151.1|33273.7|33153.7|33271.1|33151.1|14
1648783680000|2022-04-01 03:28:00|33272.9|33152.9|33274|33154|33276.2|33156.2|33272.3|33152.3|10
1648783690000|2022-04-01 03:28:10|33273|33153|33274.1|33154.1|33275|33155|33272.3|33152.3|10
1648783700000|2022-04-01 03:28:20|33271.3|33151.3|33271.8|33151.8|33274.6|33154.6|33270.3|33150.3|17
1648783710000|2022-04-01 03:28:30|33273.5|33153.5|33274|33154|33275.6|33155.6|33272.8|33152.8|8
1648783720000|2022-04-01 03:28:40|33274.5|33154.5|33273.9|33153.9|33275.8|33155.8|33273.9|33153.9|6
1648783730000|2022-04-01 03:28:50|33274.2|33154.2|33273.9|33153.9|33274.4|33154.4|33270.7|33150.7|13
1648783740000|2022-04-01 03:29:00|33273.7|33153.7|33274|33154|33275.5|33155.5|33272|33152|7
1648783750000|2022-04-01 03:29:10|33273.2|33153.2|33272.9|33152.9|33273.8|33153.8|33271.1|33151.1|9
1648783760000|2022-04-01 03:29:20|33271.7|33151.7|33272.2|33152.2|33276.1|33156.1|33270.9|33150.9|12
1648783770000|2022-04-01 03:29:30|33272|33152|33272.8|33152.8|33273.4|33153.4|33271.6|33151.6|9
1648783780000|2022-04-01 03:29:40|33272.9|33152.9|33274.4|33154.4|33274.4|33154.4|33270.3|33150.3|14
1648783790000|2022-04-01 03:29:50|33273.4|33153.4|33276.3|33156.3|33276.3|33156.3|33273.3|33153.3|9
1648783800000|2022-04-01 03:30:00|33273.9|33153.9|33271.9|33151.9|33275.4|33155.4|33268.2|33148.2|13
1648783810000|2022-04-01 03:30:10|33267.8|33147.8|33271.5|33151.5|33272.1|33152.1|33265.5|33145.5|20
1648783820000|2022-04-01 03:30:20|33271|33151|33273.5|33153.5|33273.5|33153.5|33270|33150|14
1648783830000|2022-04-01 03:30:30|33273|33153|33271.5|33151.5|33273|33153|33271.5|33151.5|4
1648783840000|2022-04-01 03:30:40|33271.9|33151.9|33277.4|33157.4|33277.4|33157.4|33271.7|33151.7|10
1648783850000|2022-04-01 03:30:50|33275|33155|33273.5|33153.5|33275|33155|33269.9|33149.9|13
1648783860000|2022-04-01 03:31:00|33272.4|33152.4|33271.6|33151.6|33273.4|33153.4|33269.6|33149.6|10
1648783870000|2022-04-01 03:31:10|33270.3|33150.3|33272.4|33152.4|33273.1|33153.1|33269.9|33149.9|16
1648783880000|2022-04-01 03:31:20|33272|33152|33273.9|33153.9|33274.5|33154.5|33272|33152|15
1648783890000|2022-04-01 03:31:30|33274.1|33154.1|33276|33156|33276.7|33156.7|33274|33154|12
1648783900000|2022-04-01 03:31:40|33277.1|33157.1|33275.2|33155.2|33278.4|33158.4|33271.8|33151.8|24
1648783910000|2022-04-01 03:31:50|33276.3|33156.3|33278.1|33158.1|33278.7|33158.7|33275.2|33155.2|19
1648783920000|2022-04-01 03:32:00|33275.4|33155.4|33278.5|33158.5|33278.5|33158.5|33273.9|33153.9|16
1648783930000|2022-04-01 03:32:10|33278|33158|33274.1|33154.1|33278.4|33158.4|33272.1|33152.1|11
1648783940000|2022-04-01 03:32:20|33272.9|33152.9|33277.8|33157.8|33278.1|33158.1|33272.9|33152.9|10
1648783950000|2022-04-01 03:32:30|33279.1|33159.1|33280|33160|33282.9|33162.9|33274.5|33154.5|27
1648783960000|2022-04-01 03:32:40|33280.5|33160.5|33282.2|33162.2|33283|33163|33279.1|33159.1|19
1648783970000|2022-04-01 03:32:50|33279.8|33159.8|33279|33159|33282.4|33162.4|33278.9|33158.9|15
1648783980000|2022-04-01 03:33:00|33278.9|33158.9|33278.2|33158.2|33279.4|33159.4|33276.8|33156.8|12
1648783990000|2022-04-01 03:33:10|33278.1|33158.1|33279|33159|33279|33159|33276.7|33156.7|12
1648784000000|2022-04-01 03:33:20|33278.4|33158.4|33278|33158|33280.6|33160.6|33277|33157|6
1648784010000|2022-04-01 03:33:30|33277.8|33157.8|33276.6|33156.6|33280.4|33160.4|33274.5|33154.5|14
1648784020000|2022-04-01 03:33:40|33276.2|33156.2|33279.3|33159.3|33283.2|33163.2|33276.2|33156.2|21
1648784030000|2022-04-01 03:33:50|33275.9|33155.9|33276.2|33156.2|33278.5|33158.5|33273.3|33153.3|14
1648784040000|2022-04-01 03:34:00|33275.8|33155.8|33276.9|33156.9|33278.4|33158.4|33275.8|33155.8|12
1648784050000|2022-04-01 03:34:10|33279.2|33159.2|33280.3|33160.3|33280.3|33160.3|33277.1|33157.1|12
1648784060000|2022-04-01 03:34:20|33281.9|33161.9|33280|33160|33283.9|33163.9|33277|33157|15
1648784070000|2022-04-01 03:34:30|33277.1|33157.1|33280.4|33160.4|33280.4|33160.4|33275.2|33155.2|10
1648784080000|2022-04-01 03:34:40|33277.9|33157.9|33276.1|33156.1|33279.9|33159.9|33275.6|33155.6|13
1648784090000|2022-04-01 03:34:50|33277.8|33157.8|33277.1|33157.1|33277.8|33157.8|33274.2|33154.2|11
1648784100000|2022-04-01 03:35:00|33275.9|33155.9|33274.7|33154.7|33278.1|33158.1|33273.9|33153.9|17
1648784110000|2022-04-01 03:35:10|33277|33157|33275.7|33155.7|33279.6|33159.6|33275.7|33155.7|14
1648784120000|2022-04-01 03:35:20|33275.9|33155.9|33276.9|33156.9|33277.5|33157.5|33273.4|33153.4|11
1648784130000|2022-04-01 03:35:30|33277.1|33157.1|33278.6|33158.6|33279.2|33159.2|33273.9|33153.9|21
1648784140000|2022-04-01 03:35:40|33275.8|33155.8|33279.7|33159.7|33279.7|33159.7|33275.8|33155.8|12
1648784150000|2022-04-01 03:35:50|33276.9|33156.9|33277.9|33157.9|33278.8|33158.8|33276.7|33156.7|21
1648784160000|2022-04-01 03:36:00|33277.3|33157.3|33278.4|33158.4|33278.7|33158.7|33276.3|33156.3|14
1648784170000|2022-04-01 03:36:10|33279.4|33159.4|33275.8|33155.8|33281.8|33161.8|33274.1|33154.1|18
1648784180000|2022-04-01 03:36:20|33277.7|33157.7|33273.4|33154.6|33278.3|33158.3|33270.4|33150.4|13
1648784190000|2022-04-01 03:36:30|33272.4|33152.4|33274.7|33154.7|33278.5|33158.5|33271.2|33151.2|14
1648784200000|2022-04-01 03:36:40|33272.1|33152.1|33275.6|33155.6|33276.5|33156.5|33269.9|33149.9|14
1648784210000|2022-04-01 03:36:50|33275.5|33155.5|33275.9|33155.9|33278|33158|33275.5|33155.5|10
1648784220000|2022-04-01 03:37:00|33275.8|33155.8|33272.9|33152.9|33276.6|33156.6|33267.4|33147.4|21
1648784230000|2022-04-01 03:37:10|33271.9|33151.9|33273.3|33153.3|33276|33156|33268.5|33148.5|18
1648784240000|2022-04-01 03:37:20|33275|33155|33273.6|33153.6|33276|33156|33270.8|33150.8|13
1648784250000|2022-04-01 03:37:30|33274.4|33154.4|33272.7|33152.7|33275.3|33155.3|33269.2|33149.2|19
1648784260000|2022-04-01 03:37:40|33267.8|33147.8|33273.1|33153.1|33274.4|33154.4|33266.7|33146.7|16
1648784270000|2022-04-01 03:37:50|33273.4|33153.4|33275.1|33155.1|33275.1|33155.1|33271|33151|16
1648784280000|2022-04-01 03:38:00|33272.7|33152.7|33275.7|33155.7|33278.6|33158.6|33271.1|33151.1|15
1648784290000|2022-04-01 03:38:10|33274.6|33154.6|33274.4|33154.4|33275.7|33155.7|33272.9|33152.9|12
1648784300000|2022-04-01 03:38:20|33273.8|33153.8|33274|33154|33274.6|33154.6|33270.1|33150.1|9
1648784310000|2022-04-01 03:38:30|33273.8|33153.8|33272.7|33152.7|33275|33155|33272.7|33152.7|17
1648784320000|2022-04-01 03:38:40|33274|33154|33274.1|33154.1|33274.1|33154.1|33268|33148|7
1648784330000|2022-04-01 03:38:50|33272.7|33152.7|33271.3|33151.3|33273.6|33153.6|33269.7|33149.7|13
1648784340000|2022-04-01 03:39:00|33270.4|33150.4|33273|33153|33273|33153|33270.4|33150.4|14
1648784350000|2022-04-01 03:39:10|33273.6|33153.6|33273.1|33153.1|33273.9|33153.9|33268.4|33148.4|11
1648784360000|2022-04-01 03:39:20|33274.2|33154.2|33274.9|33154.9|33274.9|33154.9|33270.1|33150.1|19
1648784370000|2022-04-01 03:39:30|33275.4|33155.4|33274.2|33154.2|33275.4|33155.4|33271.5|33151.5|10
1648784380000|2022-04-01 03:39:40|33275.6|33155.6|33273.7|33153.7|33275.8|33155.8|33273.3|33153.3|12
1648784390000|2022-04-01 03:39:50|33272.8|33152.8|33276.5|33156.5|33276.5|33156.5|33270.9|33150.9|10
1648784400000|2022-04-01 03:40:00|33276.1|33156.1|33277.2|33157.2|33277.2|33157.2|33274.4|33154.4|10
1648784410000|2022-04-01 03:40:10|33274|33154|33272.6|33152.6|33278.2|33158.2|33272.6|33152.6|15
1648784420000|2022-04-01 03:40:20|33274.4|33154.4|33276.2|33156.2|33276.2|33156.2|33273.4|33153.4|18
1648784430000|2022-04-01 03:40:30|33275.8|33155.8|33275.5|33155.5|33276.5|33156.5|33274.6|33154.6|14
1648784440000|2022-04-01 03:40:40|33276|33156|33275.9|33155.9|33277.9|33157.9|33275.9|33155.9|10
1648784450000|2022-04-01 03:40:50|33275.2|33155.2|33277.5|33157.5|33278.3|33158.3|33275.2|33155.2|11
1648784460000|2022-04-01 03:41:00|33277.9|33157.9|33278.1|33158.1|33278.1|33158.1|33272.6|33152.6|16
1648784470000|2022-04-01 03:41:10|33275.5|33155.5|33274.8|33154.8|33276|33156|33270.1|33150.1|17
1648784480000|2022-04-01 03:41:20|33275.9|33155.9|33273.2|33153.2|33276|33156|33272.2|33152.2|14
1648784490000|2022-04-01 03:41:30|33271.8|33151.8|33275.7|33155.7|33276.8|33156.8|33271.8|33151.8|12
1648784500000|2022-04-01 03:41:40|33275.9|33155.9|33274.8|33154.8|33277.9|33157.9|33274.8|33154.8|15
1648784510000|2022-04-01 03:41:50|33275.2|33155.2|33274.5|33154.5|33279.2|33159.2|33270.5|33150.5|28
1648784520000|2022-04-01 03:42:00|33276.4|33156.4|33274.9|33154.9|33278.9|33158.9|33270|33150|23
1648784530000|2022-04-01 03:42:10|33273.7|33153.7|33274.9|33154.9|33275.2|33155.2|33270.6|33150.6|8
1648784540000|2022-04-01 03:42:20|33275.3|33155.3|33271.3|33151.3|33275.4|33155.4|33271.3|33151.3|12
1648784550000|2022-04-01 03:42:30|33272.3|33152.3|33271.3|33151.3|33274.9|33154.9|33271.3|33151.3|12
1648784560000|2022-04-01 03:42:40|33273.7|33153.7|33275.4|33155.4|33275.8|33155.8|33269.8|33149.8|16
1648784570000|2022-04-01 03:42:50|33270.9|33150.9|33274.8|33154.8|33277|33157|33270.9|33150.9|15
1648784580000|2022-04-01 03:43:00|33273.8|33153.8|33274.9|33154.9|33276.6|33156.6|33273.8|33153.8|19
1648784590000|2022-04-01 03:43:10|33275.5|33155.5|33274.1|33154.1|33277|33157|33270.6|33150.6|18
1648784600000|2022-04-01 03:43:20|33274|33154|33275.8|33155.8|33276.4|33156.4|33273.1|33153.1|18
1648784610000|2022-04-01 03:43:30|33274.5|33154.5|33271.4|33151.4|33278|33158|33270|33150|16
1648784620000|2022-04-01 03:43:40|33272.6|33152.6|33278.4|33158.4|33279.8|33159.8|33271.5|33151.5|21
1648784630000|2022-04-01 03:43:50|33278.7|33158.7|33271.2|33151.2|33280.8|33160.8|33271.2|33151.2|21
1648784640000|2022-04-01 03:44:00|33273.2|33153.2|33276.2|33156.2|33276.2|33156.2|33272.1|33152.1|18
1648784650000|2022-04-01 03:44:10|33276.4|33156.4|33279.8|33159.8|33281.4|33161.4|33275.1|33155.1|12
1648784660000|2022-04-01 03:44:20|33278.9|33158.9|33273.4|33153.4|33279.7|33159.7|33269.6|33149.6|16
1648784670000|2022-04-01 03:44:30|33276.8|33156.8|33275|33155|33279.2|33159.2|33270.3|33150.3|13
1648784680000|2022-04-01 03:44:40|33277.4|33157.4|33273.3|33153.3|33279.5|33159.5|33271.3|33151.3|15
1648784690000|2022-04-01 03:44:50|33273.4|33153.4|33271.5|33151.5|33276.7|33156.7|33271.5|33151.5|18
1648784700000|2022-04-01 03:45:00|33273.1|33153.1|33276.1|33156.1|33276.9|33156.9|33272.2|33152.2|19
1648784710000|2022-04-01 03:45:10|33275.9|33155.9|33273|33153|33276|33156|33271.9|33151.9|14
1648784720000|2022-04-01 03:45:20|33272.1|33152.1|33277.6|33157.6|33278.2|33158.2|33272.1|33152.1|15
1648784730000|2022-04-01 03:45:30|33278.6|33158.6|33273.1|33153.1|33279.6|33159.6|33270.4|33150.4|13
1648784740000|2022-04-01 03:45:40|33270.1|33150.1|33279.4|33159.4|33280.1|33160.1|33270.1|33150.1|15
1648784750000|2022-04-01 03:45:50|33278.9|33158.9|33272.3|33152.3|33280.9|33160.9|33271.3|33151.3|11
1648784760000|2022-04-01 03:46:00|33271.3|33151.3|33276.9|33156.9|33277.2|33157.2|33271.3|33151.3|9
1648784770000|2022-04-01 03:46:10|33277.9|33157.9|33277.4|33157.4|33277.9|33157.9|33276.1|33156.1|6
1648784780000|2022-04-01 03:46:20|33279.5|33159.5|33278.1|33158.1|33281.2|33161.2|33271.8|33151.8|12
1648784790000|2022-04-01 03:46:30|33277.2|33157.2|33274.5|33154.5|33279.3|33159.3|33268.6|33148.6|8
1648784800000|2022-04-01 03:46:40|33275.2|33155.2|33279.7|33159.7|33279.7|33159.7|33275|33155|14
1648784810000|2022-04-01 03:46:50|33278.5|33158.5|33276.2|33156.2|33281.1|33161.1|33274.1|33154.1|14
1648784820000|2022-04-01 03:47:00|33275|33155|33278.8|33158.8|33278.8|33158.8|33275|33155|16
1648784830000|2022-04-01 03:47:10|33262.5|33142.5|33278.3|33158.3|33283.7|33163.7|33262.5|33142.5|19
1648784840000|2022-04-01 03:47:20|33280.1|33160.1|33280.5|33160.5|33281.4|33161.4|33276.6|33156.6|12
1648784850000|2022-04-01 03:47:30|33275.4|33155.4|33277.4|33157.4|33279.9|33159.9|33272.7|33152.7|16
1648784860000|2022-04-01 03:47:40|33276.8|33156.8|33281.2|33161.2|33282|33162|33275.9|33155.9|15
1648784870000|2022-04-01 03:47:50|33282|33162|33276.7|33156.7|33282|33162|33275.7|33155.7|10
1648784880000|2022-04-01 03:48:00|33279|33159|33279.6|33159.6|33279.7|33159.7|33276.2|33156.2|16
1648784890000|2022-04-01 03:48:10|33279.7|33159.7|33279.8|33159.8|33280.3|33160.3|33276.8|33156.8|12
1648784900000|2022-04-01 03:48:20|33279.9|33159.9|33279.4|33159.4|33280|33160|33277.2|33157.2|16
1648784910000|2022-04-01 03:48:30|33278.7|33158.7|33278.9|33158.9|33282.8|33162.8|33277.9|33157.9|15
1648784920000|2022-04-01 03:48:40|33279.8|33159.8|33280|33160|33282|33162|33279.7|33159.7|16
1648784930000|2022-04-01 03:48:50|33279.4|33159.4|33278.7|33158.7|33281.5|33161.5|33278.6|33158.6|14
1648784940000|2022-04-01 03:49:00|33279.1|33159.1|33281.7|33161.7|33283.6|33163.6|33276.7|33156.7|16
1648784950000|2022-04-01 03:49:10|33282.6|33162.6|33273.9|33153.9|33282.6|33162.6|33273.9|33153.9|10
1648784960000|2022-04-01 03:49:20|33278.4|33158.4|33276.4|33156.4|33281.6|33161.6|33276.4|33156.4|21
1648784970000|2022-04-01 03:49:30|33279.4|33159.4|33279.8|33159.8|33280.1|33160.1|33275.7|33155.7|23
1648784980000|2022-04-01 03:49:40|33279.6|33159.6|33278|33158|33281|33161|33277.3|33157.3|21
1648784990000|2022-04-01 03:49:50|33278.7|33158.7|33277.6|33157.6|33280|33160|33277.6|33157.6|24
1648785000000|2022-04-01 03:50:00|33272.9|33152.9|33280.2|33160.2|33281|33161|33272.9|33152.9|18
1648785010000|2022-04-01 03:50:10|33279.7|33159.7|33277.8|33157.8|33279.7|33159.7|33277.1|33157.1|26
1648785020000|2022-04-01 03:50:20|33277|33157|33273.4|33153.4|33277.6|33157.6|33273.4|33153.4|17
1648785030000|2022-04-01 03:50:30|33272.9|33152.9|33273.8|33153.8|33274.4|33154.4|33272.4|33152.4|14
1648785040000|2022-04-01 03:50:40|33273.5|33153.5|33272.9|33152.9|33273.5|33153.5|33271.9|33151.9|11
1648785050000|2022-04-01 03:50:50|33273.5|33153.5|33269|33149|33274.2|33154.2|33268.7|33148.7|23
1648785060000|2022-04-01 03:51:00|33271.3|33151.3|33270.7|33150.7|33271.3|33151.3|33268.5|33148.5|20
1648785070000|2022-04-01 03:51:10|33269.3|33149.3|33268.2|33148.2|33269.6|33149.6|33267.8|33147.8|15
1648785080000|2022-04-01 03:51:20|33268.4|33148.4|33268.2|33148.2|33268.4|33148.4|33266.1|33146.1|21
1648785090000|2022-04-01 03:51:30|33267.2|33147.2|33267.5|33147.5|33267.8|33147.8|33265.5|33145.5|14
1648785100000|2022-04-01 03:51:40|33266.5|33146.5|33265.7|33145.7|33267.7|33147.7|33263.6|33143.6|20
1648785110000|2022-04-01 03:51:50|33265|33145|33267.9|33147.9|33269.1|33149.1|33265|33145|25
1648785120000|2022-04-01 03:52:00|33268.1|33148.1|33265.8|33145.8|33273.6|33153.6|33265.8|33145.8|17
1648785130000|2022-04-01 03:52:10|33268.1|33148.1|33269.2|33149.2|33269.5|33149.5|33264.9|33144.9|25
1648785140000|2022-04-01 03:52:20|33266.5|33146.5|33263|33143|33267.2|33147.2|33260.6|33140.6|19
1648785150000|2022-04-01 03:52:30|33262|33142|33266.6|33146.6|33266.6|33146.6|33262|33142|19
1648785160000|2022-04-01 03:52:40|33268|33148|33267.6|33147.6|33268.6|33148.6|33265.2|33145.2|19
1648785170000|2022-04-01 03:52:50|33267.8|33147.8|33271.3|33151.3|33271.3|33151.3|33267.2|33147.2|22
1648785180000|2022-04-01 03:53:00|33272.2|33152.2|33267.8|33147.8|33272.2|33152.2|33267.8|33147.8|21
1648785190000|2022-04-01 03:53:10|33269.3|33149.3|33269.3|33149.3|33269.5|33149.5|33267.8|33147.8|22
1648785200000|2022-04-01 03:53:20|33268.7|33148.7|33266.7|33146.7|33270.5|33150.5|33266.2|33146.2|18
1648785210000|2022-04-01 03:53:30|33266.5|33146.5|33268.8|33148.8|33268.8|33148.8|33265.9|33145.9|14
1648785220000|2022-04-01 03:53:40|33268.4|33148.4|33267.6|33147.6|33269.3|33149.3|33264.6|33144.6|12
1648785230000|2022-04-01 03:53:50|33268.2|33148.2|33264.2|33144.2|33271.2|33151.2|33264.2|33144.2|19
1648785240000|2022-04-01 03:54:00|33265.4|33145.4|33269.1|33149.1|33269.1|33149.1|33265.4|33145.4|19
1648785250000|2022-04-01 03:54:10|33269.3|33149.3|33267.3|33147.3|33270.1|33150.1|33266.5|33146.5|10
1648785260000|2022-04-01 03:54:20|33268.4|33148.4|33267.7|33147.7|33270.3|33150.3|33267.7|33147.7|10
1648785270000|2022-04-01 03:54:30|33268.3|33148.3|33267.7|33147.7|33271.1|33151.1|33263.9|33143.9|13
1648785280000|2022-04-01 03:54:40|33268.3|33148.3|33270.8|33150.8|33270.8|33150.8|33266.4|33146.4|18
1648785290000|2022-04-01 03:54:50|33271.3|33151.3|33265.3|33145.3|33271.5|33151.5|33262.3|33142.3|16
1648785300000|2022-04-01 03:55:00|33267.8|33147.8|33269.9|33149.9|33270.5|33150.5|33264.3|33144.3|14
1648785310000|2022-04-01 03:55:10|33270.1|33150.1|33263.4|33143.4|33270.1|33150.1|33262.5|33142.5|8
1648785320000|2022-04-01 03:55:20|33264.3|33144.3|33271.2|33151.2|33271.2|33151.2|33264.3|33144.3|15
1648785330000|2022-04-01 03:55:30|33269.3|33149.3|33267.8|33147.8|33272|33152|33267|33147|13
1648785340000|2022-04-01 03:55:40|33268.4|33148.4|33270.8|33150.8|33271.6|33151.6|33268.4|33148.4|14
1648785350000|2022-04-01 03:55:50|33269.5|33149.5|33270.2|33150.2|33275.5|33155.5|33266.4|33146.4|21
1648785360000|2022-04-01 03:56:00|33272.1|33152.1|33271.9|33151.9|33273.3|33153.3|33268|33148|17
1648785370000|2022-04-01 03:56:10|33270.4|33150.4|33273|33153|33273.5|33153.5|33270.4|33150.4|18
1648785380000|2022-04-01 03:56:20|33273.4|33153.4|33272.4|33152.4|33277.2|33157.2|33272.4|33152.4|13
1648785390000|2022-04-01 03:56:30|33273|33153|33274.4|33154.4|33276.9|33156.9|33273|33153|13
1648785400000|2022-04-01 03:56:40|33274.5|33154.5|33276.1|33156.1|33276.1|33156.1|33268.9|33148.9|21
1648785410000|2022-04-01 03:56:50|33275.9|33155.9|33274.9|33154.9|33275.9|33155.9|33272.6|33152.6|20
1648785420000|2022-04-01 03:57:00|33275.7|33155.7|33276.1|33156.1|33276.3|33156.3|33272.4|33152.4|18
1648785430000|2022-04-01 03:57:10|33276|33156|33274.7|33154.7|33278.6|33158.6|33272.7|33152.7|17
1648785440000|2022-04-01 03:57:20|33275.2|33155.2|33272.6|33152.6|33277.3|33157.3|33270.4|33150.4|9
1648785450000|2022-04-01 03:57:30|33278.1|33158.1|33279.1|33159.1|33284.5|33164.5|33276.1|33156.1|18
1648785460000|2022-04-01 03:57:40|33277.1|33157.1|33278.5|33158.5|33279.1|33159.1|33277.1|33157.1|16
1648785470000|2022-04-01 03:57:50|33278.4|33158.4|33278.1|33158.1|33280|33160|33276.1|33156.1|17
1648785480000|2022-04-01 03:58:00|33278.2|33158.2|33277.1|33157.1|33279.1|33159.1|33277.1|33157.1|10
1648785490000|2022-04-01 03:58:10|33279.4|33159.4|33278.4|33158.4|33280.4|33160.4|33272.2|33152.2|21
1648785500000|2022-04-01 03:58:20|33277.9|33157.9|33275.9|33155.9|33281.7|33161.7|33275.3|33155.3|14
1648785510000|2022-04-01 03:58:30|33277.1|33157.1|33280|33160|33280.3|33160.3|33275.4|33155.4|20
1648785520000|2022-04-01 03:58:40|33279.3|33159.3|33278.5|33158.5|33280.1|33160.1|33276.4|33156.4|20
1648785530000|2022-04-01 03:58:50|33278.4|33158.4|33278.3|33158.3|33279.8|33159.8|33277.8|33157.8|14
1648785540000|2022-04-01 03:59:00|33277.8|33157.8|33280.9|33160.9|33280.9|33160.9|33277|33157|16
1648785550000|2022-04-01 03:59:10|33279.7|33159.7|33280.1|33160.1|33280.1|33160.1|33277.5|33157.5|11
1648785560000|2022-04-01 03:59:20|33280.8|33160.8|33277.3|33157.3|33280.9|33160.9|33277.1|33157.1|15
1648785570000|2022-04-01 03:59:30|33276.9|33156.9|33276.6|33156.6|33278.7|33158.7|33276.5|33156.5|14
1648785580000|2022-04-01 03:59:40|33276.5|33156.5|33276.4|33156.4|33278.9|33158.9|33275.3|33155.3|16
1648785590000|2022-04-01 03:59:50|33277.5|33157.5|33277|33157|33278.4|33158.4|33275.5|33155.5|13
1648785600000|2022-04-01 04:00:00|33273|33153|33278.2|33158.2|33279.5|33159.5|33271.3|33151.3|25
1648785610000|2022-04-01 04:00:10|33278.5|33158.5|33280|33160|33281.4|33161.4|33277.1|33157.1|27
1648785620000|2022-04-01 04:00:20|33279.8|33159.8|33278.3|33158.3|33279.9|33159.9|33275.9|33155.9|21
1648785630000|2022-04-01 04:00:30|33277.4|33157.4|33276.1|33156.1|33278.3|33158.3|33275|33155|28
1648785640000|2022-04-01 04:00:40|33276|33156|33276.8|33156.8|33277.6|33157.6|33275.3|33155.3|23
1648785650000|2022-04-01 04:00:50|33274.1|33154.1|33276.3|33156.3|33277.5|33157.5|33273.1|33153.1|25
1648785660000|2022-04-01 04:01:00|33275.6|33155.6|33276.3|33156.3|33280|33160|33273.4|33153.4|21
1648785670000|2022-04-01 04:01:10|33277.3|33157.3|33277.3|33157.3|33277.3|33157.3|33272.5|33152.5|21
1648785680000|2022-04-01 04:01:20|33276.4|33156.4|33275.1|33155.1|33276.9|33156.9|33274.7|33154.7|24
1648785690000|2022-04-01 04:01:30|33275.4|33155.4|33275.8|33155.8|33276.4|33156.4|33273.4|33153.4|14
1648785700000|2022-04-01 04:01:40|33274.8|33154.8|33276.7|33156.7|33277.3|33157.3|33274.8|33154.8|6
1648785710000|2022-04-01 04:01:50|33273.4|33153.4|33275.3|33155.3|33278.9|33158.9|33265.6|33145.6|17
1648785720000|2022-04-01 04:02:00|33276.7|33156.7|33274.9|33154.9|33278.7|33158.7|33273.5|33153.5|13
1648785730000|2022-04-01 04:02:10|33274.6|33154.6|33274.8|33154.8|33276.3|33156.3|33261.9|33141.9|20
1648785740000|2022-04-01 04:02:20|33273.8|33153.8|33274.1|33154.1|33274.9|33154.9|33272.8|33152.8|10
1648785750000|2022-04-01 04:02:30|33273.2|33153.2|33274.6|33154.6|33274.6|33154.6|33271.8|33151.8|23
1648785760000|2022-04-01 04:02:40|33274.9|33154.9|33275|33155|33275.4|33155.4|33272.2|33152.2|14
1648785770000|2022-04-01 04:02:50|33274.6|33154.6|33273.1|33153.1|33278|33158|33272.5|33152.5|17
1648785780000|2022-04-01 04:03:00|33274.4|33154.4|33273.3|33153.3|33276.6|33156.6|33272.7|33152.7|18
1648785790000|2022-04-01 04:03:10|33275|33155|33273.7|33153.7|33275|33155|33272.1|33152.1|13
1648785800000|2022-04-01 04:03:20|33274.9|33154.9|33272.2|33152.2|33275.2|33155.2|33271.9|33151.9|19
1648785810000|2022-04-01 04:03:30|33272.1|33152.1|33273.1|33153.1|33273.1|33153.1|33271.4|33151.4|13
1648785820000|2022-04-01 04:03:40|33273.5|33153.5|33270.7|33150.7|33274.4|33154.4|33270.3|33150.3|19
1648785830000|2022-04-01 04:03:50|33271.5|33151.5|33270.5|33150.5|33272.9|33152.9|33270.5|33150.5|10
1648785840000|2022-04-01 04:04:00|33270.1|33150.1|33273.2|33153.2|33273.7|33153.7|33268.7|33148.7|15
1648785850000|2022-04-01 04:04:10|33272.5|33152.5|33271.9|33151.9|33273.7|33153.7|33270.9|33150.9|19
1648785860000|2022-04-01 04:04:20|33271.8|33151.8|33272.1|33152.1|33273.1|33153.1|33270.4|33150.4|12
1648785870000|2022-04-01 04:04:30|33268.4|33148.4|33267.9|33147.9|33272.8|33152.8|33267.9|33147.9|19
1648785880000|2022-04-01 04:04:40|33271.1|33151.1|33271.5|33151.5|33274.6|33154.6|33267.7|33147.7|23
1648785890000|2022-04-01 04:04:50|33270.8|33150.8|33270.8|33150.8|33274.6|33154.6|33270.8|33150.8|13
1648785900000|2022-04-01 04:05:00|33270|33150|33272.7|33152.7|33273.4|33153.4|33270|33150|18
1648785910000|2022-04-01 04:05:10|33273.2|33153.2|33273.1|33153.1|33273.2|33153.2|33271.6|33151.6|13
1648785920000|2022-04-01 04:05:20|33271.8|33151.8|33272.5|33152.5|33273.2|33153.2|33271.6|33151.6|16
1648785930000|2022-04-01 04:05:30|33273.1|33153.1|33272.3|33152.3|33274.2|33154.2|33269.9|33149.9|20
1648785940000|2022-04-01 04:05:40|33272.8|33152.8|33272.3|33152.3|33273.2|33153.2|33270.9|33150.9|18
1648785950000|2022-04-01 04:05:50|33273|33153|33272.1|33152.1|33273|33153|33269.5|33149.5|11
1648785960000|2022-04-01 04:06:00|33270.5|33150.5|33271.9|33151.9|33273.4|33153.4|33270.5|33150.5|17
1648785970000|2022-04-01 04:06:10|33271.6|33151.6|33272|33152|33273.4|33153.4|33269.8|33149.8|14
1648785980000|2022-04-01 04:06:20|33272.7|33152.7|33273.4|33153.4|33273.4|33153.4|33270.1|33150.1|8
1648785990000|2022-04-01 04:06:30|33272.8|33152.8|33268.7|33148.7|33274.1|33154.1|33268.7|33148.7|15
1648786000000|2022-04-01 04:06:40|33269.4|33149.4|33269.7|33149.7|33272.9|33152.9|33269.4|33149.4|17
1648786010000|2022-04-01 04:06:50|33269.9|33149.9|33272|33152|33274|33154|33269.9|33149.9|16
1648786020000|2022-04-01 04:07:00|33272.2|33152.2|33272.1|33152.1|33272.5|33152.5|33270.9|33150.9|22
1648786030000|2022-04-01 04:07:10|33272.7|33152.7|33272.9|33152.9|33273.2|33153.2|33270.7|33150.7|16
1648786040000|2022-04-01 04:07:20|33274.2|33154.2|33273.1|33153.1|33274.5|33154.5|33270.9|33150.9|9
1648786050000|2022-04-01 04:07:30|33272.1|33152.1|33272.7|33152.7|33274.3|33154.3|33264.1|33144.1|9
1648786060000|2022-04-01 04:07:40|33272.2|33152.2|33274.8|33154.8|33278.7|33158.7|33268.7|33148.7|14
1648786070000|2022-04-01 04:07:50|33272.3|33152.3|33271.6|33151.6|33273.5|33153.5|33270|33150|14
1648786080000|2022-04-01 04:08:00|33271.3|33151.3|33274.7|33154.7|33275.1|33155.1|33271.3|33151.3|21
1648786090000|2022-04-01 04:08:10|33274.8|33154.8|33276.2|33156.2|33276.2|33156.2|33272.6|33152.6|16
1648786100000|2022-04-01 04:08:20|33276|33156|33274.1|33154.1|33276.3|33156.3|33273.9|33153.9|11
1648786110000|2022-04-01 04:08:30|33275.9|33155.9|33273.3|33153.3|33275.9|33155.9|33271.9|33151.9|16
1648786120000|2022-04-01 04:08:40|33273.6|33153.6|33274.1|33154.1|33276.2|33156.2|33271.2|33151.2|19
1648786130000|2022-04-01 04:08:50|33274.2|33154.2|33274.8|33154.8|33275.8|33155.8|33273.3|33153.3|20
1648786140000|2022-04-01 04:09:00|33275.8|33155.8|33273.1|33153.1|33276.8|33156.8|33271.3|33151.3|18
1648786150000|2022-04-01 04:09:10|33272.1|33152.1|33273.6|33153.6|33275.8|33155.8|33272.1|33152.1|15
1648786160000|2022-04-01 04:09:20|33274|33154|33275.1|33155.1|33275.4|33155.4|33273.2|33153.2|12
1648786170000|2022-04-01 04:09:30|33275.4|33155.4|33273.5|33153.5|33277.9|33157.9|33273.5|33153.5|11
1648786180000|2022-04-01 04:09:40|33272.8|33152.8|33275.2|33155.2|33275.5|33155.5|33272.3|33152.3|17
1648786190000|2022-04-01 04:09:50|33275.1|33155.1|33274.3|33154.3|33276.7|33156.7|33273.6|33153.6|9
1648786200000|2022-04-01 04:10:00|33274.9|33154.9|33273.9|33153.9|33275.5|33155.5|33272.2|33152.2|15
1648786210000|2022-04-01 04:10:10|33275.5|33155.5|33269.6|33149.6|33276.2|33156.2|33269.6|33149.6|17
1648786220000|2022-04-01 04:10:20|33270.3|33150.3|33271.6|33151.6|33273.9|33153.9|33268.7|33148.7|23
1648786230000|2022-04-01 04:10:30|33270.6|33150.6|33271.5|33151.5|33272.2|33152.2|33268.3|33148.3|15
1648786240000|2022-04-01 04:10:40|33270.4|33150.4|33272.2|33152.2|33273.7|33153.7|33269.8|33149.8|15
1648786250000|2022-04-01 04:10:50|33272.5|33152.5|33270.9|33150.9|33273.6|33153.6|33270.5|33150.5|15
1648786260000|2022-04-01 04:11:00|33271.2|33151.2|33271.1|33151.1|33273.1|33153.1|33268.7|33148.7|17
1648786270000|2022-04-01 04:11:10|33270.7|33150.7|33270.2|33150.2|33272.9|33152.9|33264.9|33144.9|23
1648786280000|2022-04-01 04:11:20|33269.2|33149.2|33269|33149|33271.7|33151.7|33268.4|33148.4|18
1648786290000|2022-04-01 04:11:30|33268.6|33148.6|33270.5|33150.5|33271|33151|33267.8|33147.8|14
1648786300000|2022-04-01 04:11:40|33270.4|33150.4|33270.4|33150.4|33270.8|33150.8|33269|33149|14
1648786310000|2022-04-01 04:11:50|33270.9|33150.9|33268.2|33148.2|33272.4|33152.4|33267.2|33147.2|22
1648786320000|2022-04-01 04:12:00|33268.6|33148.6|33269.4|33149.4|33272.7|33152.7|33267.8|33147.8|18
1648786330000|2022-04-01 04:12:10|33269.1|33149.1|33269.9|33149.9|33270.7|33150.7|33268.2|33148.2|15
1648786340000|2022-04-01 04:12:20|33268.9|33148.9|33271.5|33151.5|33273|33153|33268.9|33148.9|17
1648786350000|2022-04-01 04:12:30|33271.4|33151.4|33270.9|33150.9|33273.1|33153.1|33270.9|33150.9|16
1648786360000|2022-04-01 04:12:40|33271.3|33151.3|33272|33152|33272.5|33152.5|33270.9|33150.9|20
1648786370000|2022-04-01 04:12:50|33272.1|33152.1|33273.7|33153.7|33274.3|33154.3|33271.4|33151.4|15
1648786380000|2022-04-01 04:13:00|33275.3|33155.3|33271.3|33151.3|33275.6|33155.6|33270.5|33150.5|16
1648786390000|2022-04-01 04:13:10|33273.2|33153.2|33271.1|33151.1|33274.8|33154.8|33269.5|33149.5|23
1648786400000|2022-04-01 04:13:20|33270.5|33150.5|33273.9|33153.9|33275.7|33155.7|33270.5|33150.5|18
1648786410000|2022-04-01 04:13:30|33274.2|33154.2|33273.8|33153.8|33275.3|33155.3|33271.9|33151.9|14
1648786420000|2022-04-01 04:13:40|33273.3|33153.3|33274|33154|33274.9|33154.9|33270.8|33150.8|16
1648786430000|2022-04-01 04:13:50|33273.7|33153.7|33273.4|33153.4|33277.5|33157.5|33272|33152|18
1648786440000|2022-04-01 04:14:00|33274|33154|33272.5|33152.5|33276.2|33156.2|33268.6|33148.6|16
1648786450000|2022-04-01 04:14:10|33270.4|33150.4|33273.8|33153.8|33274.1|33154.1|33270.4|33150.4|19
1648786460000|2022-04-01 04:14:20|33272.6|33152.6|33274.9|33154.9|33275.3|33155.3|33272.4|33152.4|16
1648786470000|2022-04-01 04:14:30|33274|33154|33273.5|33153.5|33274.9|33154.9|33273.1|33153.1|14
1648786480000|2022-04-01 04:14:40|33275.1|33155.1|33273.8|33153.8|33275.1|33155.1|33271.7|33151.7|20
1648786490000|2022-04-01 04:14:50|33272.6|33152.6|33275.3|33155.3|33275.3|33155.3|33271.5|33151.5|13
1648786500000|2022-04-01 04:15:00|33275.6|33155.6|33271.1|33151.1|33275.6|33155.6|33269.1|33149.1|20
1648786510000|2022-04-01 04:15:10|33272.4|33152.4|33274.8|33154.8|33275.2|33155.2|33271.4|33151.4|17
1648786520000|2022-04-01 04:15:20|33275.3|33155.3|33271.3|33151.3|33275.3|33155.3|33269.4|33149.4|19
1648786530000|2022-04-01 04:15:30|33272|33152|33272.8|33152.8|33274.1|33154.1|33267.4|33147.4|20
1648786540000|2022-04-01 04:15:40|33274.3|33154.3|33272.1|33152.1|33275.5|33155.5|33272.1|33152.1|15
1648786550000|2022-04-01 04:15:50|33274.3|33154.3|33273.4|33153.4|33275.4|33155.4|33272.1|33152.1|15
1648786560000|2022-04-01 04:16:00|33273.7|33153.7|33273.8|33153.8|33274.2|33154.2|33272|33152|15
1648786570000|2022-04-01 04:16:10|33273.5|33153.5|33273.5|33153.5|33275.1|33155.1|33272.5|33152.5|13
1648786580000|2022-04-01 04:16:20|33273.1|33153.1|33272.8|33152.8|33273.5|33153.5|33271.8|33151.8|10
1648786590000|2022-04-01 04:16:30|33273.4|33153.4|33271.5|33151.5|33275.8|33155.8|33271.1|33151.1|14
1648786600000|2022-04-01 04:16:40|33273.2|33153.2|33275.6|33155.6|33277.5|33157.5|33273.2|33153.2|11
1648786610000|2022-04-01 04:16:50|33276.5|33156.5|33272.4|33152.4|33276.5|33156.5|33271.4|33151.4|12
1648786620000|2022-04-01 04:17:00|33273.3|33153.3|33272.7|33152.7|33274.1|33154.1|33272.3|33152.3|16
1648786630000|2022-04-01 04:17:10|33275.5|33155.5|33275|33155|33276.3|33156.3|33273.8|33153.8|20
1648786640000|2022-04-01 04:17:20|33275.4|33155.4|33277.3|33157.3|33277.9|33157.9|33275.2|33155.2|13
1648786650000|2022-04-01 04:17:30|33277.8|33157.8|33275|33155|33277.8|33157.8|33274.9|33154.9|18
1648786660000|2022-04-01 04:17:40|33277.8|33157.8|33276.8|33156.8|33278.5|33158.5|33273.2|33153.2|24
1648786670000|2022-04-01 04:17:50|33276.9|33156.9|33272.9|33152.9|33276.9|33156.9|33272.9|33152.9|16
1648786680000|2022-04-01 04:18:00|33273.3|33153.3|33275.3|33155.3|33275.8|33155.8|33271.9|33151.9|14
1648786690000|2022-04-01 04:18:10|33275.9|33155.9|33274.3|33154.3|33276.7|33156.7|33272.6|33152.6|13
1648786700000|2022-04-01 04:18:20|33273.9|33153.9|33271.6|33151.6|33273.9|33153.9|33270.5|33150.5|15
1648786710000|2022-04-01 04:18:30|33275.2|33155.2|33274.6|33154.6|33278.6|33158.6|33267.8|33147.8|16
1648786720000|2022-04-01 04:18:40|33275.5|33155.5|33271.2|33151.2|33275.5|33155.5|33269.8|33149.8|22
1648786730000|2022-04-01 04:18:50|33275.2|33155.2|33273.9|33153.9|33275.5|33155.5|33271.9|33151.9|21
1648786740000|2022-04-01 04:19:00|33274.1|33154.1|33272.6|33152.6|33274.4|33154.4|33272.5|33152.5|26
1648786750000|2022-04-01 04:19:10|33273.4|33153.4|33271.4|33151.4|33274|33154|33271.2|33151.2|14
1648786760000|2022-04-01 04:19:20|33275|33155|33270.6|33150.6|33275|33155|33269.7|33149.7|20
1648786770000|2022-04-01 04:19:30|33271.9|33151.9|33274.3|33154.3|33275|33155|33271.9|33151.9|11
1648786780000|2022-04-01 04:19:40|33272.1|33152.1|33274.2|33154.2|33277.9|33157.9|33270.1|33150.1|11
1648786790000|2022-04-01 04:19:50|33276.9|33156.9|33273.4|33153.4|33277.6|33157.6|33273.1|33153.1|8
1648786800000|2022-04-01 04:20:00|33276|33156|33274.3|33154.3|33276.7|33156.7|33273.8|33153.8|9
1648786810000|2022-04-01 04:20:10|33275.7|33155.7|33274.9|33154.9|33275.8|33155.8|33271.5|33151.5|19
1648786820000|2022-04-01 04:20:20|33274.5|33154.5|33276.2|33156.2|33278.3|33158.3|33268.8|33148.8|19
1648786830000|2022-04-01 04:20:30|33276.9|33156.9|33279.5|33159.5|33281.4|33161.4|33276.9|33156.9|20
1648786840000|2022-04-01 04:20:40|33279.3|33159.3|33278.3|33158.3|33280.8|33160.8|33277.7|33157.7|9
1648786850000|2022-04-01 04:20:50|33278.1|33158.1|33277.4|33157.4|33278.5|33158.5|33276.9|33156.9|17
1648786860000|2022-04-01 04:21:00|33280.4|33160.4|33278.9|33158.9|33280.7|33160.7|33275.8|33155.8|12
1648786870000|2022-04-01 04:21:10|33277.8|33157.8|33278.6|33158.6|33280.6|33160.6|33277|33157|14
1648786880000|2022-04-01 04:21:20|33279.6|33159.6|33278.4|33158.4|33279.9|33159.9|33276.1|33156.1|9
1648786890000|2022-04-01 04:21:30|33279.2|33159.2|33277|33157|33280.4|33160.4|33276.1|33156.1|9
1648786900000|2022-04-01 04:21:40|33276.8|33156.8|33278.8|33158.8|33280.5|33160.5|33276.8|33156.8|12
1648786910000|2022-04-01 04:21:50|33279.2|33159.2|33277|33157|33279.9|33159.9|33277|33157|18
1648786920000|2022-04-01 04:22:00|33279.8|33159.8|33279|33159|33281.7|33161.7|33279|33159|15
1648786930000|2022-04-01 04:22:10|33279.3|33159.3|33278.8|33158.8|33280.5|33160.5|33277.7|33157.7|13
1648786940000|2022-04-01 04:22:20|33277.7|33157.7|33278.5|33158.5|33279.8|33159.8|33277.3|33157.3|13
1648786950000|2022-04-01 04:22:30|33277.4|33157.4|33278.8|33158.8|33280|33160|33277.4|33157.4|10
1648786960000|2022-04-01 04:22:40|33278.7|33158.7|33280.4|33160.4|33281.2|33161.2|33278.5|33158.5|11
1648786970000|2022-04-01 04:22:50|33278.9|33158.9|33275.8|33155.8|33281.5|33161.5|33275.8|33155.8|20
1648786980000|2022-04-01 04:23:00|33278.7|33158.7|33279.9|33159.9|33282.4|33162.4|33274.1|33154.1|16
1648786990000|2022-04-01 04:23:10|33280.8|33160.8|33280.7|33160.7|33282.3|33162.3|33277.7|33157.7|15
1648787000000|2022-04-01 04:23:20|33279.5|33159.5|33278.1|33158.1|33280.3|33160.3|33276.9|33156.9|14
1648787010000|2022-04-01 04:23:30|33277.2|33157.2|33278.4|33158.4|33279.5|33159.5|33277.1|33157.1|18
1648787020000|2022-04-01 04:23:40|33277.7|33157.7|33278.4|33158.4|33279.4|33159.4|33277.7|33157.7|8
1648787030000|2022-04-01 04:23:50|33279.8|33159.8|33276.6|33156.6|33280.2|33160.2|33276.6|33156.6|12
1648787040000|2022-04-01 04:24:00|33275.7|33155.7|33280.9|33160.9|33280.9|33160.9|33275.7|33155.7|14
1648787050000|2022-04-01 04:24:10|33280.5|33160.5|33279.6|33159.6|33280.5|33160.5|33276.3|33156.3|7
1648787060000|2022-04-01 04:24:20|33277.3|33157.3|33282.2|33162.2|33282.2|33162.2|33274.7|33154.7|20
1648787070000|2022-04-01 04:24:30|33281.2|33161.2|33282.5|33162.5|33282.5|33162.5|33281.2|33161.2|8
1648787080000|2022-04-01 04:24:40|33279|33159.5|33281.6|33161.6|33282.3|33162.3|33277.6|33157.6|9
1648787090000|2022-04-01 04:24:50|33280.9|33160.9|33281.8|33161.8|33282.9|33162.9|33278.8|33158.8|11
1648787100000|2022-04-01 04:25:00|33281.3|33161.3|33284.4|33164.4|33285|33165|33278.5|33158.5|13
1648787110000|2022-04-01 04:25:10|33281.8|33161.8|33282.6|33162.6|33283|33163|33280.3|33160.3|14
1648787120000|2022-04-01 04:25:20|33281.6|33161.6|33284.2|33164.2|33284.2|33164.2|33281.6|33161.6|12
1648787130000|2022-04-01 04:25:30|33284|33164|33282.9|33162.9|33284.6|33164.6|33282.1|33162.1|12
1648787140000|2022-04-01 04:25:40|33280.5|33160.5|33282.5|33162.5|33282.5|33162.5|33278.8|33158.8|9
1648787150000|2022-04-01 04:25:50|33278.9|33158.9|33282.2|33162.2|33282.7|33162.7|33278|33158|16
1648787160000|2022-04-01 04:26:00|33283|33163|33280.6|33160.6|33283.3|33163.3|33278.6|33158.6|20
1648787170000|2022-04-01 04:26:10|33280.8|33160.8|33280.8|33160.8|33281.9|33161.9|33279.5|33159.5|14
1648787180000|2022-04-01 04:26:20|33280.2|33160.2|33281.2|33161.2|33281.3|33161.3|33279.6|33159.6|17
1648787190000|2022-04-01 04:26:30|33279|33159|33279.7|33159.7|33280.6|33160.6|33277.5|33157.5|13
1648787200000|2022-04-01 04:26:40|33279.2|33159.2|33278|33158|33280.7|33160.7|33276.8|33156.8|11
1648787210000|2022-04-01 04:26:50|33276.9|33156.9|33279.9|33159.9|33281.5|33161.5|33276.9|33156.9|12
1648787220000|2022-04-01 04:27:00|33276.5|33156.5|33280.6|33160.6|33280.6|33160.6|33275.6|33155.6|8
1648787230000|2022-04-01 04:27:10|33280.5|33160.5|33278.1|33158.1|33280.6|33160.6|33278.1|33158.1|5
1648787240000|2022-04-01 04:27:20|33278.5|33158.5|33279.8|33159.8|33280.5|33160.5|33276|33156|8
1648787250000|2022-04-01 04:27:30|33278.3|33158.3|33280.7|33160.7|33284.3|33164.3|33278.3|33158.3|15
1648787260000|2022-04-01 04:27:40|33280.6|33160.6|33284.8|33164.8|33285.7|33165.7|33276.6|33159.3|22
1648787270000|2022-04-01 04:27:50|33286.1|33166.1|33282.8|33162.8|33286.5|33166.5|33281.6|33161.6|18
1648787280000|2022-04-01 04:28:00|33280.6|33160.6|33279.6|33159.6|33282.5|33162.5|33278.6|33158.6|16
1648787290000|2022-04-01 04:28:10|33279.1|33159.1|33281.3|33161.3|33281.3|33161.3|33278.4|33158.4|15
1648787300000|2022-04-01 04:28:20|33279.6|33159.6|33283.5|33163.5|33284.1|33164.1|33279.6|33159.6|12
1648787310000|2022-04-01 04:28:30|33284.5|33164.5|33282.9|33162.9|33284.5|33164.5|33280.5|33160.5|6
1648787320000|2022-04-01 04:28:40|33278.5|33158.5|33282.7|33162.7|33286.5|33166.5|33277|33157|17
1648787330000|2022-04-01 04:28:50|33281.7|33161.7|33278.8|33158.8|33282.8|33162.8|33276.6|33156.6|18
1648787340000|2022-04-01 04:29:00|33280.6|33160.6|33280.8|33160.8|33281.7|33161.7|33279.9|33159.9|6
1648787350000|2022-04-01 04:29:10|33278.4|33158.4|33280.5|33160.5|33280.5|33160.5|33278.4|33158.4|15
1648787360000|2022-04-01 04:29:20|33284.7|33164.7|33278.9|33158.9|33284.7|33164.7|33277.9|33157.9|19
1648787370000|2022-04-01 04:29:30|33280.6|33160.6|33279.8|33159.8|33281.8|33161.8|33278.5|33158.5|9
1648787380000|2022-04-01 04:29:40|33280.6|33160.6|33283.1|33163.1|33283.1|33163.1|33277.2|33157.2|14
1648787390000|2022-04-01 04:29:50|33282.6|33162.6|33279.2|33159.2|33282.9|33162.9|33278.4|33158.4|15
1648787400000|2022-04-01 04:30:00|33280.8|33160.8|33283.4|33163.4|33283.4|33163.4|33280.7|33160.7|12
1648787410000|2022-04-01 04:30:10|33282.9|33162.9|33281.3|33161.3|33282.9|33162.9|33274.9|33154.9|12
1648787420000|2022-04-01 04:30:20|33281.8|33161.8|33279.6|33159.6|33281.9|33161.9|33278|33158|21
1648787430000|2022-04-01 04:30:30|33276.9|33156.9|33280.2|33160.2|33280.5|33160.5|33276.6|33156.6|14
1648787440000|2022-04-01 04:30:40|33278.9|33158.9|33280.1|33160.1|33280.1|33160.1|33277|33157|12
1648787450000|2022-04-01 04:30:50|33280.3|33160.3|33278.8|33158.8|33280.3|33160.3|33277.3|33157.3|11
1648787460000|2022-04-01 04:31:00|33279.5|33159.5|33279.2|33159.2|33280.2|33160.2|33277.7|33157.7|13
1648787470000|2022-04-01 04:31:10|33280.7|33160.7|33281|33161|33282.1|33162.1|33278.4|33158.4|12
1648787480000|2022-04-01 04:31:20|33279.4|33159.4|33277|33157|33279.4|33162|33275.1|33155.1|17
1648787490000|2022-04-01 04:31:30|33278.2|33162.5|33281.1|33161.1|33283.1|33163.3|33275.6|33157.5|18
1648787500000|2022-04-01 04:31:40|33279|33159|33277.9|33162.1|33282.2|33162.8|33277.4|33159|14
1648787510000|2022-04-01 04:31:50|33280.5|33161.9|33279.9|33161.8|33282.2|33165.2|33278.2|33161.2|19
1648787520000|2022-04-01 04:32:00|33280.9|33160.9|33281.6|33161.6|33282.4|33163|33279.1|33159.1|16
1648787530000|2022-04-01 04:32:10|33282.4|33162.4|33277.3|33165.8|33283.6|33167.5|33274|33162.3|11
1648787540000|2022-04-01 04:32:20|33277.4|33165.9|33279|33167.3|33279.8|33167.3|33277.4|33158.5|11
1648787550000|2022-04-01 04:32:30|33280.9|33160.9|33284.1|33164.1|33284.1|33167.3|33277.4|33158.5|16
1648787560000|2022-04-01 04:32:40|33284.2|33164.2|33282.9|33162.9|33284.2|33164.2|33280.4|33160.4|9
1648787570000|2022-04-01 04:32:50|33279.6|33159.6|33282.6|33162.6|33283.8|33163.9|33279.6|33159.6|13
1648787580000|2022-04-01 04:33:00|33282.7|33162.7|33284.9|33164.9|33285.2|33165.2|33281.4|33161.4|15
1648787590000|2022-04-01 04:33:10|33283.3|33163.3|33283.8|33163.8|33286.2|33172.3|33272.1|33161.1|22
1648787600000|2022-04-01 04:33:20|33285.3|33165.3|33286|33166|33286.6|33166.6|33282.8|33162.8|16
1648787610000|2022-04-01 04:33:30|33285.5|33165.5|33283.4|33163.4|33285.5|33165.5|33282.5|33162.5|12
1648787620000|2022-04-01 04:33:40|33284.5|33164.5|33286.7|33166.7|33287.1|33167.1|33283.4|33163.4|12
1648787630000|2022-04-01 04:33:50|33286.6|33166.6|33283.2|33163.2|33287|33167.5|33283.2|33163.2|8
1648787640000|2022-04-01 04:34:00|33285.3|33165.3|33285.1|33165.1|33290|33174.5|33282.2|33162.2|13
1648787650000|2022-04-01 04:34:10|33287|33167|33283.4|33163.4|33287|33167|33282.1|33162.1|5
1648787660000|2022-04-01 04:34:20|33283.8|33163.8|33283.7|33163.7|33284.4|33164.4|33282|33162|13
1648787670000|2022-04-01 04:34:30|33283.6|33163.6|33288|33168|33288.1|33168.1|33283.6|33163.6|11
1648787680000|2022-04-01 04:34:40|33288.4|33168.4|33284.8|33164.8|33288.7|33168.7|33284.6|33164.6|10
1648787690000|2022-04-01 04:34:50|33284.1|33164.1|33288.1|33168.1|33288.1|33169.4|33281|33161|6
1648787700000|2022-04-01 04:35:00|33287.5|33167.5|33283.5|33163.5|33287.6|33167.6|33283.5|33163.5|13
1648787710000|2022-04-01 04:35:10|33282.8|33162.8|33287.7|33167.7|33287.7|33167.7|33282.8|33162.8|13
1648787720000|2022-04-01 04:35:20|33287.5|33167.5|33286.1|33166.1|33287.5|33167.5|33284.9|33164.9|18
1648787730000|2022-04-01 04:35:30|33285.6|33165.8|33286.5|33166.5|33288.7|33170.5|33285.6|33165.8|14
1648787740000|2022-04-01 04:35:40|33287.3|33167.3|33284.6|33164.6|33288.1|33168.1|33284.3|33164.3|10
1648787750000|2022-04-01 04:35:50|33284.1|33164.1|33285.3|33165.3|33285.6|33165.6|33283.4|33163.4|11
1648787760000|2022-04-01 04:36:00|33285.4|33165.4|33286.9|33166.9|33287.1|33167.1|33283.4|33163.4|8
1648787770000|2022-04-01 04:36:10|33287.1|33167.1|33284.5|33164.5|33287.1|33167.1|33282.2|33162.2|18
1648787780000|2022-04-01 04:36:20|33281.2|33161.2|33284.5|33164.5|33286.3|33166.3|33279.9|33159.9|11
1648787790000|2022-04-01 04:36:30|33284.9|33164.9|33285.7|33165.7|33285.7|33165.7|33283.4|33163.4|9
1648787800000|2022-04-01 04:36:40|33286.5|33166.5|33280|33160|33286.5|33166.5|33278.7|33158.7|15
1648787810000|2022-04-01 04:36:50|33283.5|33163.5|33280.7|33160.7|33283.5|33163.5|33278.8|33158.8|11
1648787820000|2022-04-01 04:37:00|33281.7|33161.7|33280.5|33160.5|33282.3|33162.3|33277.5|33157.5|15
1648787830000|2022-04-01 04:37:10|33279.4|33159.4|33278.7|33158.7|33279.9|33159.9|33276.6|33156.6|9
1648787840000|2022-04-01 04:37:20|33278.8|33158.8|33280|33160|33280.6|33160.6|33278.6|33158.6|14
1648787850000|2022-04-01 04:37:30|33278.8|33158.8|33281.2|33161.2|33281.2|33161.2|33278.8|33158.8|10
1648787860000|2022-04-01 04:37:40|33280.6|33160.6|33279.6|33159.6|33280.6|33160.6|33276.4|33156.4|10
1648787870000|2022-04-01 04:37:50|33280.4|33160.4|33279.6|33159.6|33281.4|33161.4|33277.7|33157.7|12
1648787880000|2022-04-01 04:38:00|33281.5|33161.5|33281.5|33161.5|33281.5|33161.5|33280.2|33160.2|13
1648787890000|2022-04-01 04:38:10|33278.7|33158.7|33277|33157|33278.7|33158.7|33276|33156|20
1648787900000|2022-04-01 04:38:20|33276.6|33156.6|33276.8|33156.8|33277.6|33157.6|33276.2|33156.2|13
1648787910000|2022-04-01 04:38:30|33275.5|33155.5|33275.8|33155.8|33276.5|33156.5|33275.1|33155.1|13
1648787920000|2022-04-01 04:38:40|33274.7|33154.7|33275.7|33155.7|33278.4|33159.6|33257.7|33150.4|19
1648787930000|2022-04-01 04:38:50|33273.5|33153.5|33275.6|33159.5|33277.6|33160.9|33269.8|33149.8|21
1648787940000|2022-04-01 04:39:00|33279|33159|33277.4|33157.4|33279.6|33161.6|33275.9|33156.7|24
1648787950000|2022-04-01 04:39:10|33279.2|33159.2|33278.7|33158.7|33279.7|33160|33275.3|33156.6|10
1648787960000|2022-04-01 04:39:20|33274.8|33158.8|33280.3|33160.3|33282.1|33162.1|33274.8|33156.5|16
1648787970000|2022-04-01 04:39:30|33281.3|33161.3|33277.4|33157.4|33281.8|33161.8|33276.1|33157.4|11
1648787980000|2022-04-01 04:39:40|33277.7|33157.7|33278|33158|33280.2|33160.2|33276.6|33156.6|13
1648787990000|2022-04-01 04:39:50|33276.9|33156.9|33276.7|33156.7|33279.5|33159.5|33275.4|33155.4|13
1648788000000|2022-04-01 04:40:00|33276.6|33156.6|33277|33157|33278.3|33158.3|33275.7|33155.7|13
1648788010000|2022-04-01 04:40:10|33277.5|33157.5|33277.5|33157.5|33279.1|33159.3|33277|33157|15
1648788020000|2022-04-01 04:40:20|33277.8|33157.8|33278.7|33158.7|33279|33159|33276.4|33156.4|8
1648788030000|2022-04-01 04:40:30|33279.4|33159.4|33279.1|33159.1|33279.4|33159.4|33276.1|33156.1|8
1648788040000|2022-04-01 04:40:40|33280.6|33160.6|33276.8|33156.8|33280.7|33160.7|33276.1|33156.1|8
1648788050000|2022-04-01 04:40:50|33277.9|33157.9|33278.8|33158.8|33278.8|33159.4|33277.2|33157.2|6
1648788060000|2022-04-01 04:41:00|33277.9|33157.9|33279.6|33159.6|33279.6|33159.6|33274.6|33154.6|12
1648788070000|2022-04-01 04:41:10|33279.3|33159.3|33279.3|33159.3|33280.1|33160.1|33278.2|33158.2|18
1648788080000|2022-04-01 04:41:20|33279.1|33159.1|33277.6|33157.6|33280|33161.1|33277.6|33157.6|10
1648788090000|2022-04-01 04:41:30|33279.5|33159.5|33282.2|33162.2|33282.2|33162.2|33279|33159|5
1648788100000|2022-04-01 04:41:40|33278.8|33158.8|33282.6|33162.6|33282.6|33162.6|33275.4|33155.4|15
1648788110000|2022-04-01 04:41:50|33282.3|33162.3|33281.2|33161.2|33282.8|33162.8|33280.2|33160.2|15
1648788120000|2022-04-01 04:42:00|33281.7|33161.7|33281.9|33161.9|33282.5|33162.5|33280.3|33160.3|11
1648788130000|2022-04-01 04:42:10|33280.5|33160.5|33280.3|33160.3|33280.5|33162.4|33273.6|33157.2|9
1648788140000|2022-04-01 04:42:20|33279.8|33159.8|33281|33161|33281|33166.2|33266|33156.5|14
1648788150000|2022-04-01 04:42:30|33278.7|33158.7|33270.6|33162.5|33279.8|33162.5|33270.6|33157.4|12
1648788160000|2022-04-01 04:42:40|33273.9|33163.6|33279.2|33161.5|33279.2|33166.7|33273.7|33161.5|9
1648788170000|2022-04-01 04:42:50|33278.6|33158.6|33275.9|33163.8|33281.9|33163.8|33274.9|33158.6|7
1648788180000|2022-04-01 04:43:00|33275.5|33166.8|33285.4|33165.4|33285.4|33166.8|33270.4|33157.3|17
1648788190000|2022-04-01 04:43:10|33280.3|33160.3|33278.9|33158.9|33283.7|33163.7|33278.9|33158.9|9
1648788200000|2022-04-01 04:43:20|33282.5|33162.5|33282.7|33162.7|33284|33164|33279.1|33159.1|9
1648788210000|2022-04-01 04:43:30|33280.2|33160.2|33277.6|33161.3|33282.2|33166.9|33272.7|33159.5|12
1648788220000|2022-04-01 04:43:40|33280.4|33160.4|33282.1|33162.1|33282.1|33162.1|33278.1|33158.1|13
1648788230000|2022-04-01 04:43:50|33282.6|33162.6|33281.7|33161.7|33282.9|33163|33280.7|33160.7|20
1648788240000|2022-04-01 04:44:00|33283.5|33163.5|33277.6|33167.9|33283.5|33167.9|33277.6|33161|14
1648788250000|2022-04-01 04:44:10|33278.3|33168.7|33283|33164.5|33283|33170.4|33277.5|33157.5|12
1648788260000|2022-04-01 04:44:20|33285.8|33165.8|33280.3|33160.3|33285.8|33165.8|33280.3|33160.3|7
1648788270000|2022-04-01 04:44:30|33281|33161|33274.4|33164.7|33281.8|33164.7|33274.4|33160.4|12
1648788280000|2022-04-01 04:44:40|33274.9|33162.9|33280|33160|33280.5|33165.8|33274.9|33157.8|14
1648788290000|2022-04-01 04:44:50|33280.5|33160.5|33276.5|33156.5|33283.4|33173.5|33268.8|33156.5|19
1648788300000|2022-04-01 04:45:00|33276.2|33156.2|33279.3|33159.3|33282.2|33163.5|33275.8|33156.2|21
1648788310000|2022-04-01 04:45:10|33278.6|33158.6|33278.3|33158.3|33281.9|33161.9|33278.3|33158.3|9
1648788320000|2022-04-01 04:45:20|33277.6|33157.6|33276.6|33156.6|33280.5|33160.5|33276.6|33156.6|15
1648788330000|2022-04-01 04:45:30|33276.7|33156.7|33275.7|33155.7|33277.7|33159.6|33274.2|33155.7|11
1648788340000|2022-04-01 04:45:40|33277.5|33157.5|33276.5|33156.5|33277.5|33157.5|33276.3|33156.3|8
1648788350000|2022-04-01 04:45:50|33276.6|33156.6|33275.4|33155.4|33280.4|33160.4|33269.3|33154.3|14
1648788360000|2022-04-01 04:46:00|33274.9|33154.9|33276.6|33156.6|33276.9|33156.9|33274.3|33154.3|13
1648788370000|2022-04-01 04:46:10|33277.6|33157.6|33276|33156|33278.2|33158.2|33276|33156|7
1648788380000|2022-04-01 04:46:20|33275.1|33155.1|33277.8|33158.3|33278|33158.8|33274|33155.1|13
1648788390000|2022-04-01 04:46:30|33276.6|33158.1|33277.8|33157.8|33278.5|33158.5|33275.5|33155.5|13
1648788400000|2022-04-01 04:46:40|33277.6|33157.6|33274|33154|33280.7|33160.7|33274|33154|13
1648788410000|2022-04-01 04:46:50|33275.4|33155.4|33275.2|33155.2|33278.9|33158.9|33275.2|33155.2|6
1648788420000|2022-04-01 04:47:00|33276.2|33156.2|33276.3|33156.3|33280.9|33160.9|33272.8|33155.6|14
1648788430000|2022-04-01 04:47:10|33275.2|33155.2|33276.5|33156.5|33277|33157|33274.8|33154.8|10
1648788440000|2022-04-01 04:47:20|33275.9|33155.9|33277.2|33157.2|33277.2|33161.9|33274.6|33154.6|9
1648788450000|2022-04-01 04:47:30|33278|33158.4|33275.1|33155.1|33278|33158.4|33273.3|33154.1|15
1648788460000|2022-04-01 04:47:40|33275.9|33155.9|33278|33158.7|33278|33165.9|33274.5|33154.5|12
1648788470000|2022-04-01 04:47:50|33272|33158|33275.7|33155.7|33276|33158|33272|33152.8|11
1648788480000|2022-04-01 04:48:00|33275.5|33155.5|33277.7|33157.7|33277.7|33162.3|33275.5|33155.5|6
1648788490000|2022-04-01 04:48:10|33277.9|33157.9|33276.4|33156.4|33277.9|33157.9|33274.7|33154.7|8
1648788500000|2022-04-01 04:48:20|33275.8|33155.8|33275.8|33155.8|33277.1|33159|33275.1|33155.4|17
1648788510000|2022-04-01 04:48:30|33275.4|33155.4|33274.6|33154.6|33276.3|33156.3|33274.6|33154.6|8
1648788520000|2022-04-01 04:48:40|33276.3|33156.3|33274.9|33154.9|33276.3|33156.3|33273.1|33153.1|9
1648788530000|2022-04-01 04:48:50|33275.6|33155.6|33276|33156|33277.4|33160.1|33275.5|33155.5|9
1648788540000|2022-04-01 04:49:00|33275.3|33155.3|33273.8|33153.8|33276.4|33156.4|33272.9|33152.9|14
1648788550000|2022-04-01 04:49:10|33274.8|33154.8|33277.7|33158.6|33277.7|33162.6|33274.7|33154.7|5
1648788560000|2022-04-01 04:49:20|33275|33155|33277.5|33157.5|33277.8|33157.8|33275|33155|8
1648788570000|2022-04-01 04:49:30|33277.4|33157.4|33276.4|33156.4|33278.5|33160.7|33271.5|33153.2|13
1648788580000|2022-04-01 04:49:40|33277.4|33157.4|33273.7|33153.7|33277.4|33157.9|33273.7|33153.7|11
1648788590000|2022-04-01 04:49:50|33275.4|33155.4|33274.9|33154.9|33280.5|33160.6|33273.7|33153.7|18
1648788600000|2022-04-01 04:50:00|33275.9|33155.9|33275.5|33155.5|33276.7|33156.7|33271.9|33151.9|17
1648788610000|2022-04-01 04:50:10|33274.2|33154.2|33275.5|33155.5|33277.3|33161.9|33274.2|33154.2|15
1648788620000|2022-04-01 04:50:20|33275.1|33155.1|33275.8|33155.8|33277.5|33157.5|33274.6|33154.6|10
1648788630000|2022-04-01 04:50:30|33275.4|33155.4|33271.6|33151.6|33276.4|33160|33270.8|33150.8|13
1648788640000|2022-04-01 04:50:40|33273.6|33153.6|33276|33156|33278.4|33160.9|33273.2|33153.2|12
1648788650000|2022-04-01 04:50:50|33273.7|33153.7|33273.5|33153.5|33280.6|33164.6|33273.5|33153.5|11
1648788660000|2022-04-01 04:51:00|33276.2|33156.2|33273.5|33153.5|33276.8|33156.8|33273.5|33153.5|15
1648788670000|2022-04-01 04:51:10|33274.1|33154.1|33276.7|33156.7|33277.4|33158.5|33274.1|33154.1|8
1648788680000|2022-04-01 04:51:20|33278.1|33158.1|33275.1|33155.1|33278.1|33158.1|33274.4|33154.4|9
1648788690000|2022-04-01 04:51:30|33274.6|33154.6|33276|33156|33276|33156|33273.6|33153.6|17
1648788700000|2022-04-01 04:51:40|33276.1|33156.1|33276.4|33156.4|33277|33157.9|33273.5|33153.5|10
1648788710000|2022-04-01 04:51:50|33273.1|33153.1|33273|33153|33277.2|33157.2|33273|33153|20
1648788720000|2022-04-01 04:52:00|33273.9|33153.9|33276|33156|33276|33156|33273.4|33153.4|15
1648788730000|2022-04-01 04:52:10|33275.1|33155.1|33275.6|33155.6|33277.3|33157.3|33263.5|33143.5|23
1648788740000|2022-04-01 04:52:20|33274.8|33154.8|33274|33154|33276.3|33156.3|33272.3|33152.3|20
1648788750000|2022-04-01 04:52:30|33271.7|33151.7|33271|33151|33273.5|33153.5|33270.6|33150.6|19
1648788760000|2022-04-01 04:52:40|33272|33152|33273.6|33156.3|33276.6|33156.6|33271.4|33151.4|17
1648788770000|2022-04-01 04:52:50|33274.4|33156.1|33272.4|33152.4|33274.4|33156.1|33270.2|33150.2|16
1648788780000|2022-04-01 04:53:00|33271.9|33151.9|33271.2|33151.2|33272.5|33152.5|33270.9|33150.9|10
1648788790000|2022-04-01 04:53:10|33271.8|33151.8|33277.5|33157.5|33278.4|33158.4|33271.8|33151.8|12
1648788800000|2022-04-01 04:53:20|33277.4|33157.4|33276.5|33156.5|33277.4|33157.4|33275|33155|13
1648788810000|2022-04-01 04:53:30|33274.5|33154.5|33273.2|33153.2|33276.1|33156.1|33272.5|33152.5|8
1648788820000|2022-04-01 04:53:40|33272.9|33152.9|33275.7|33155.7|33276.9|33156.9|33272.8|33152.8|12
1648788830000|2022-04-01 04:53:50|33274.9|33154.9|33274.6|33154.6|33275.2|33155.2|33273.8|33153.8|9
1648788840000|2022-04-01 04:54:00|33275|33155|33277.5|33157.5|33278|33158|33274.5|33154.5|7
1648788850000|2022-04-01 04:54:10|33277.9|33157.9|33274.7|33154.7|33277.9|33157.9|33270.7|33150.7|9
1648788860000|2022-04-01 04:54:20|33275|33155|33275.9|33155.9|33276.5|33156.5|33275|33155|7
1648788870000|2022-04-01 04:54:30|33274.6|33154.6|33272.2|33152.2|33274.9|33155.1|33271.6|33151.6|15
1648788880000|2022-04-01 04:54:40|33271.7|33151.7|33273.2|33153.2|33274.6|33154.6|33271.6|33151.6|15
1648788890000|2022-04-01 04:54:50|33272.9|33152.9|33275.7|33155.7|33275.7|33155.7|33272.9|33152.9|12
1648788900000|2022-04-01 04:55:00|33275.3|33157.2|33272.5|33157.4|33275.9|33161.1|33266.4|33146.4|14
1648788910000|2022-04-01 04:55:10|33272.6|33160.4|33273.7|33159.1|33273.8|33165.2|33269.2|33150|12
1648788920000|2022-04-01 04:55:20|33270.9|33150.9|33272.6|33152.6|33275.3|33155.3|33269.9|33149.9|15
1648788930000|2022-04-01 04:55:30|33272.3|33152.3|33276.5|33157.2|33276.5|33159.3|33270.1|33150.1|7
1648788940000|2022-04-01 04:55:40|33276.3|33156.9|33272.8|33152.8|33276.3|33156.9|33270.4|33150.4|5
1648788950000|2022-04-01 04:55:50|33270.8|33150.8|33273.2|33153.2|33275.2|33156.5|33266.2|33150.8|13
1648788960000|2022-04-01 04:56:00|33273.8|33153.8|33270.5|33150.5|33274.3|33154.3|33266.6|33150.5|18
1648788970000|2022-04-01 04:56:10|33270.9|33150.9|33278.3|33158.3|33278.3|33158.3|33270.9|33150.9|18
1648788980000|2022-04-01 04:56:20|33268.2|33148.2|33275.1|33155.1|33280.4|33166.3|33268.2|33148.2|16
1648788990000|2022-04-01 04:56:30|33275.7|33155.7|33274|33156.5|33277.3|33159|33265.1|33153|14
1648789000000|2022-04-01 04:56:40|33271.7|33157.9|33271.9|33157.9|33275.6|33157.9|33271.1|33153|16
1648789010000|2022-04-01 04:56:50|33274.9|33156.2|33273.1|33153.1|33277.7|33157.7|33273.1|33153.1|11
1648789020000|2022-04-01 04:57:00|33273.5|33153.5|33275.5|33155.5|33275.8|33155.8|33269.5|33152.3|14
1648789030000|2022-04-01 04:57:10|33274.2|33154.2|33279.7|33159.7|33280.7|33160.7|33269.5|33149.5|26
1648789040000|2022-04-01 04:57:20|33280|33160|33282.1|33162.1|33282.1|33162.1|33278.9|33158.9|18
1648789050000|2022-04-01 04:57:30|33281.3|33161.3|33281.2|33161.2|33281.7|33161.7|33279.7|33159.7|15
1648789060000|2022-04-01 04:57:40|33281|33161|33280.6|33160.6|33282.2|33163.4|33278.4|33160.6|15
1648789070000|2022-04-01 04:57:50|33280.8|33160.8|33281.1|33161.1|33282.6|33162.8|33273|33158.6|19
1648789080000|2022-04-01 04:58:00|33282.2|33162.2|33280.4|33160.4|33283.2|33163.2|33278.8|33158.8|17
1648789090000|2022-04-01 04:58:10|33279.5|33159.5|33277.9|33157.9|33279.7|33163.4|33275|33155.6|21
1648789100000|2022-04-01 04:58:20|33277.8|33157.8|33276.6|33163|33278.9|33163|33276.3|33157.6|12
1648789110000|2022-04-01 04:58:30|33281.3|33161.3|33278.7|33160.2|33282.1|33162.1|33274.4|33158.9|12
1648789120000|2022-04-01 04:58:40|33279.2|33161.5|33281.4|33161.4|33282.9|33162.9|33279.2|33160.5|21
1648789130000|2022-04-01 04:58:50|33282.4|33162.4|33283.7|33163.7|33284.1|33164.1|33280.9|33160.9|11
1648789140000|2022-04-01 04:59:00|33282.9|33162.9|33281.5|33161.5|33283.4|33163.4|33267.1|33155|21
1648789150000|2022-04-01 04:59:10|33281.8|33161.8|33282.8|33162.8|33283.5|33163.6|33278.2|33159.7|16
1648789160000|2022-04-01 04:59:20|33283.3|33163.3|33282.2|33162.2|33283.8|33163.8|33282.1|33162.1|17
1648789170000|2022-04-01 04:59:30|33282.4|33162.4|33283.3|33163.3|33284.7|33164.7|33281.9|33161.9|12
1648789180000|2022-04-01 04:59:40|33283.7|33163.7|33282.4|33162.4|33283.7|33163.7|33281.2|33161.2|17
1648789190000|2022-04-01 04:59:50|33281.1|33161.1|33278.9|33164.2|33289.7|33169.7|33274.3|33160.6|19
1648789200000|2022-04-01 05:00:00|33281.1|33161.1|33283.7|33163.7|33284.5|33164.5|33279.7|33159.7|28
1648789210000|2022-04-01 05:00:10|33282.7|33162.7|33284.1|33164.1|33285.1|33165.1|33282.5|33162.5|10
1648789220000|2022-04-01 05:00:20|33281.6|33161.6|33283|33163|33283.5|33163.5|33281.6|33161.6|8
1648789230000|2022-04-01 05:00:30|33283.8|33163.8|33283.5|33163.5|33286|33167.2|33279.1|33159.1|18
1648789240000|2022-04-01 05:00:40|33282.2|33162.2|33284.1|33164.1|33284.2|33164.2|33277.1|33157.6|22
1648789250000|2022-04-01 05:00:50|33278.5|33161|33283.1|33163.1|33283.1|33163.1|33277.9|33157.9|20
1648789260000|2022-04-01 05:01:00|33282.8|33162.8|33281|33161|33283.8|33163.8|33278.7|33158.7|20
1648789270000|2022-04-01 05:01:10|33280.7|33160.7|33282.9|33162.9|33282.9|33165.2|33279.9|33159.9|16
1648789280000|2022-04-01 05:01:20|33281|33161|33283.6|33163.6|33283.9|33166.5|33279.6|33159.6|16
1648789290000|2022-04-01 05:01:30|33284.3|33164.3|33283|33163|33285|33165|33280.7|33160.7|21
1648789300000|2022-04-01 05:01:40|33284.2|33164.2|33282.2|33162.2|33284.7|33164.7|33282|33162|14
1648789310000|2022-04-01 05:01:50|33281.6|33161.6|33282.5|33162.5|33284.3|33164.3|33281.2|33161.2|19
1648789320000|2022-04-01 05:02:00|33283|33163|33282.4|33162.4|33284.2|33164.2|33282.2|33162.2|11
1648789330000|2022-04-01 05:02:10|33284|33164|33282.6|33162.6|33285.2|33165.2|33282.2|33162.2|12
1648789340000|2022-04-01 05:02:20|33281.9|33161.9|33283.3|33163.3|33285.1|33165.1|33277.8|33157.8|22
1648789350000|2022-04-01 05:02:30|33282.8|33162.8|33281.7|33161.7|33283.7|33163.7|33280.6|33160.6|12
1648789360000|2022-04-01 05:02:40|33281.1|33161.1|33281.2|33161.2|33281.4|33161.4|33279.2|33159.2|11
1648789370000|2022-04-01 05:02:50|33280.6|33160.6|33281.7|33161.7|33283.9|33163.9|33279.8|33159.8|12
1648789380000|2022-04-01 05:03:00|33282.4|33162.4|33282|33162|33284|33164|33282|33162|7
1648789390000|2022-04-01 05:03:10|33282.6|33162.6|33282|33162|33283.8|33163.8|33281.3|33161.3|14
1648789400000|2022-04-01 05:03:20|33282.9|33162.9|33282.5|33162.5|33285|33165|33280.4|33160.4|15
1648789410000|2022-04-01 05:03:30|33279.6|33159.6|33279.5|33171.6|33280.3|33172.1|33277|33158.9|8
1648789420000|2022-04-01 05:03:40|33280.1|33160.1|33278|33158|33280.8|33160.8|33276|33156|18
1648789430000|2022-04-01 05:03:50|33277.2|33157.2|33278.6|33158.6|33279.5|33159.5|33276.1|33156.1|12
1648789440000|2022-04-01 05:04:00|33277.5|33157.5|33278.6|33158.6|33279|33159|33277.5|33157.5|14
1648789450000|2022-04-01 05:04:10|33277.8|33157.8|33278.7|33158.7|33282.9|33162.9|33275.6|33155.6|19
1648789460000|2022-04-01 05:04:20|33279.1|33159.1|33278.9|33158.9|33279.1|33159.1|33276.2|33156.2|17
1648789470000|2022-04-01 05:04:30|33277.6|33157.6|33277.9|33157.9|33280.6|33160.6|33276.3|33156.3|15
1648789480000|2022-04-01 05:04:40|33275.7|33155.7|33280.3|33160.3|33282|33162|33275.7|33155.7|14
1648789490000|2022-04-01 05:04:50|33280.4|33160.4|33277.8|33157.8|33280.4|33160.4|33277.1|33157.1|12
1648789500000|2022-04-01 05:05:00|33277.4|33157.4|33280.8|33160.8|33282.4|33162.4|33277.3|33157.3|15
1648789510000|2022-04-01 05:05:10|33281.2|33161.2|33276.2|33156.2|33282.6|33162.6|33275.4|33155.4|8
1648789520000|2022-04-01 05:05:20|33276.1|33156.1|33272.4|33152.4|33284.5|33164.5|33272.4|33152.4|24
1648789530000|2022-04-01 05:05:30|33275.6|33155.6|33275|33155|33282.9|33162.9|33274.2|33154.2|15
1648789540000|2022-04-01 05:05:40|33276.3|33156.3|33275.2|33155.2|33278.1|33158.1|33273.6|33153.6|16
1648789550000|2022-04-01 05:05:50|33276.1|33156.1|33275.7|33155.7|33277.2|33158.7|33273.9|33153.9|12
1648789560000|2022-04-01 05:06:00|33274.9|33154.9|33277.1|33157.1|33278.2|33158.2|33274.9|33154.9|14
1648789570000|2022-04-01 05:06:10|33276.7|33156.7|33274.9|33154.9|33279|33164.1|33272.6|33152.6|20
1648789580000|2022-04-01 05:06:20|33276.4|33156.4|33275.8|33155.8|33276.9|33156.9|33275.2|33155.2|18
1648789590000|2022-04-01 05:06:30|33275.7|33155.7|33277.7|33157.7|33278.7|33159.1|33275.3|33155.3|17
1648789600000|2022-04-01 05:06:40|33277.3|33157.3|33278.1|33158.1|33278.5|33158.5|33276.6|33156.6|13
1648789610000|2022-04-01 05:06:50|33277.5|33157.5|33279.2|33159.2|33279.2|33159.2|33277.5|33157.5|14
1648789620000|2022-04-01 05:07:00|33279.1|33159.1|33279.5|33159.5|33280.9|33161.3|33276.7|33156.7|19
1648789630000|2022-04-01 05:07:10|33278.6|33158.6|33274.9|33154.9|33279.7|33159.7|33274.8|33154.8|16
1648789640000|2022-04-01 05:07:20|33274.3|33154.3|33280.1|33160.1|33280.7|33166.7|33274.1|33154.1|14
1648789650000|2022-04-01 05:07:30|33279.6|33159.6|33274.8|33154.8|33279.7|33159.7|33274.2|33154.2|13
1648789660000|2022-04-01 05:07:40|33275.5|33155.5|33277.5|33157.5|33277.9|33159.9|33275.5|33155.5|12
1648789670000|2022-04-01 05:07:50|33277.1|33157.1|33276.3|33156.3|33280.3|33161.3|33276.3|33156.3|8
1648789680000|2022-04-01 05:08:00|33276.9|33156.9|33280.5|33160.5|33280.5|33164.4|33275.7|33156.9|12
1648789690000|2022-04-01 05:08:10|33278|33158|33277.4|33157.4|33279.4|33159.4|33275.8|33155.8|14
1648789700000|2022-04-01 05:08:20|33277.5|33157.5|33272.4|33152.4|33279.2|33163.5|33270.7|33150.7|20
1648789710000|2022-04-01 05:08:30|33272.9|33152.9|33273.5|33153.5|33273.5|33153.5|33272.4|33152.4|8
1648789720000|2022-04-01 05:08:40|33274.1|33154.1|33273.2|33153.2|33274.1|33154.1|33271.7|33151.7|8
1648789730000|2022-04-01 05:08:50|33273.7|33153.7|33275.2|33155.2|33278.9|33159.6|33273.7|33153.7|12
1648789740000|2022-04-01 05:09:00|33274.6|33154.6|33275|33155|33275.3|33155.3|33272.2|33152.2|22
1648789750000|2022-04-01 05:09:10|33273.5|33153.5|33274.2|33154.2|33274.2|33154.2|33272.9|33152.9|11
1648789760000|2022-04-01 05:09:20|33274.3|33154.3|33275.2|33155.2|33277.4|33158|33273.5|33153.5|9
1648789770000|2022-04-01 05:09:30|33275|33155|33274.9|33154.9|33277.8|33157.8|33274|33154|12
1648789780000|2022-04-01 05:09:40|33274.3|33154.3|33272.4|33152.4|33274.6|33154.6|33271.3|33151.3|12
1648789790000|2022-04-01 05:09:50|33272.5|33152.5|33273.5|33156.6|33277.1|33166.7|33270.4|33150.4|18
1648789800000|2022-04-01 05:10:00|33269.8|33149.8|33270.1|33150.1|33271.5|33151.5|33267.1|33147.1|21
1648789810000|2022-04-01 05:10:10|33269.6|33149.6|33272.3|33152.3|33272.3|33152.3|33269.6|33149.6|14
1648789820000|2022-04-01 05:10:20|33271.8|33151.8|33274.4|33154.4|33275.7|33155.7|33271.8|33151.8|10
1648789830000|2022-04-01 05:10:30|33273.9|33153.9|33271.9|33151.9|33274.2|33154.2|33271.9|33151.9|14
1648789840000|2022-04-01 05:10:40|33272|33152|33270.5|33150.5|33277.1|33166.7|33270.5|33150.5|19
1648789850000|2022-04-01 05:10:50|33271.5|33151.5|33271.2|33154.8|33273|33156.2|33262.4|33150.1|17
1648789860000|2022-04-01 05:11:00|33271.9|33152.1|33278.7|33158.7|33279.6|33159.6|33271.3|33151.3|15
1648789870000|2022-04-01 05:11:10|33278.3|33158.3|33279.7|33159.7|33279.9|33159.9|33275.9|33155.9|18
1648789880000|2022-04-01 05:11:20|33280.2|33160.2|33277.8|33157.8|33280.9|33160.9|33277.3|33157.3|8
1648789890000|2022-04-01 05:11:30|33278.4|33158.4|33280.7|33160.7|33280.7|33165.2|33267.6|33154.4|18
1648789900000|2022-04-01 05:11:40|33279.3|33159.3|33280|33160|33280.8|33160.8|33276.8|33156.8|11
1648789910000|2022-04-01 05:11:50|33263.7|33162.4|33280.4|33160.4|33284.8|33164.8|33263.7|33146.6|18
1648789920000|2022-04-01 05:12:00|33280.1|33160.1|33281.1|33161.1|33281.1|33161.1|33280.1|33160.1|16
1648789930000|2022-04-01 05:12:10|33281|33161|33281.3|33161.3|33282|33162|33280.4|33160.4|14
1648789940000|2022-04-01 05:12:20|33271.8|33157.1|33280.9|33160.9|33281.7|33161.7|33271.8|33154.3|14
1648789950000|2022-04-01 05:12:30|33280.2|33160.2|33281.8|33161.8|33281.8|33161.8|33280.2|33160.2|12
1648789960000|2022-04-01 05:12:40|33282.5|33162.5|33282.7|33162.7|33282.7|33168.8|33268.2|33153.2|16
1648789970000|2022-04-01 05:12:50|33280.1|33160.1|33280.9|33160.9|33281.5|33161.5|33279.5|33159.5|15
1648789980000|2022-04-01 05:13:00|33281.1|33161.1|33279.3|33159.4|33281.1|33161.4|33272.7|33157.2|8
1648789990000|2022-04-01 05:13:10|33277.1|33157.1|33280.8|33160.8|33281.1|33162.9|33273.5|33157.1|11
1648790000000|2022-04-01 05:13:20|33279.4|33159.4|33281.7|33161.7|33284.2|33164.2|33275.3|33155.3|13
1648790010000|2022-04-01 05:13:30|33279.8|33159.8|33282.4|33162.4|33284.6|33164.6|33279.8|33159.8|13
1648790020000|2022-04-01 05:13:40|33282.5|33162.5|33281.3|33161.3|33282.9|33162.9|33279.5|33159.5|14
1648790030000|2022-04-01 05:13:50|33275.2|33162.2|33280.3|33160.3|33281.9|33164.5|33273.5|33158.6|16
1648790040000|2022-04-01 05:14:00|33283.2|33163.2|33283.9|33163.9|33284.5|33164.5|33282.1|33162.1|16
1648790050000|2022-04-01 05:14:10|33283.3|33163.3|33282.4|33162.4|33284.2|33164.2|33281.6|33161.6|10
1648790060000|2022-04-01 05:14:20|33281.5|33161.5|33280.1|33160.1|33281.5|33162.3|33279.4|33159.9|16
1648790070000|2022-04-01 05:14:30|33280|33160|33281.2|33161.2|33281.2|33165.8|33273.6|33157.2|17
1648790080000|2022-04-01 05:14:40|33277.2|33157.2|33278.8|33158.8|33279.4|33159.4|33275.3|33155.3|18
1648790090000|2022-04-01 05:14:50|33278.7|33158.7|33281.3|33161.3|33281.7|33162.5|33278.7|33158.7|13
1648790100000|2022-04-01 05:15:00|33281.6|33161.6|33281.2|33161.2|33281.7|33161.7|33280|33160|10
1648790110000|2022-04-01 05:15:10|33281|33161|33280.7|33160.7|33282.7|33168.2|33277.3|33157.3|15
1648790120000|2022-04-01 05:15:20|33278.1|33158.1|33274.4|33165.9|33284.5|33168.2|33272.3|33157.7|14
1648790130000|2022-04-01 05:15:30|33273.7|33154|33280|33160|33280.4|33161.7|33273.7|33154|17
1648790140000|2022-04-01 05:15:40|33279.9|33159.9|33281.5|33161.5|33282|33166|33277.6|33159.5|17
1648790150000|2022-04-01 05:15:50|33281.8|33161.8|33283.3|33163.3|33283.9|33163.9|33281|33161|18
1648790160000|2022-04-01 05:16:00|33282.9|33162.9|33283.2|33163.2|33284.2|33164.2|33281.8|33161.8|13
1648790170000|2022-04-01 05:16:10|33284|33164|33284.6|33168.8|33284.9|33175|33277.6|33161.4|12
1648790180000|2022-04-01 05:16:20|33284.4|33170.2|33283.3|33163.3|33285.8|33170.2|33280.1|33160.1|10
1648790190000|2022-04-01 05:16:30|33279.3|33159.3|33283.9|33163.9|33283.9|33163.9|33279.3|33159.3|12
1648790200000|2022-04-01 05:16:40|33282.2|33162.2|33283.1|33163.1|33285.2|33165.2|33282.2|33162.2|7
1648790210000|2022-04-01 05:16:50|33283.2|33163.2|33284.5|33164.5|33284.7|33164.7|33282.2|33162.2|12
1648790220000|2022-04-01 05:17:00|33284|33164|33283.3|33163.3|33284.8|33164.8|33282.7|33162.7|8
1648790230000|2022-04-01 05:17:10|33280.3|33165.6|33282.7|33162.7|33283.4|33167.7|33280.3|33162.3|7
1648790240000|2022-04-01 05:17:20|33282.5|33162.5|33280.6|33160.6|33286.5|33169.8|33278.8|33158.8|15
1648790250000|2022-04-01 05:17:30|33282|33162|33281.8|33161.8|33283.3|33163.3|33278.8|33158.8|9
1648790260000|2022-04-01 05:17:40|33281.6|33161.6|33283.9|33163.9|33283.9|33163.9|33281|33161|9
1648790270000|2022-04-01 05:17:50|33283.2|33163.2|33283.3|33163.3|33285.7|33165.7|33281.3|33161.3|5
1648790280000|2022-04-01 05:18:00|33285.9|33165.9|33285.7|33165.7|33286.2|33166.2|33284.4|33164.4|7
1648790290000|2022-04-01 05:18:10|33284|33164|33283.4|33163.4|33286.1|33166.1|33282.1|33162.1|11
1648790300000|2022-04-01 05:18:20|33281.5|33161.5|33284.4|33164.4|33284.4|33164.4|33281.5|33161.5|8
1648790310000|2022-04-01 05:18:30|33284.2|33164.2|33284.8|33164.8|33286.1|33166.1|33282.3|33162.3|10
1648790320000|2022-04-01 05:18:40|33284.6|33164.6|33284.9|33164.9|33284.9|33164.9|33282.9|33162.9|11
1648790330000|2022-04-01 05:18:50|33283.1|33163.1|33286|33166|33286.6|33167.5|33282.9|33162.9|16
1648790340000|2022-04-01 05:19:00|33282.6|33162.6|33282.5|33170.8|33285.1|33171.8|33274|33162.6|15
1648790350000|2022-04-01 05:19:10|33281.7|33169.8|33284.4|33164.4|33284.7|33170.9|33280.2|33160.2|12
1648790360000|2022-04-01 05:19:20|33285.8|33165.8|33284.4|33164.4|33288.2|33168.2|33283.2|33163.2|11
1648790370000|2022-04-01 05:19:30|33285.6|33165.6|33284.9|33164.9|33287.1|33167.1|33284.9|33164.9|7
1648790380000|2022-04-01 05:19:40|33284.5|33164.5|33284.1|33175.7|33286.1|33175.8|33283.3|33164.5|13
1648790390000|2022-04-01 05:19:50|33283.3|33175.6|33283.3|33163.3|33287|33175.6|33282.5|33162.5|11
1648790400000|2022-04-01 05:20:00|33284.6|33164.6|33281.2|33161.2|33285.9|33165.9|33280.5|33160.5|17
1648790410000|2022-04-01 05:20:10|33282.5|33162.5|33281.2|33161.2|33282.5|33162.5|33278.4|33158.4|14
1648790420000|2022-04-01 05:20:20|33280.6|33160.6|33280.5|33160.5|33281.9|33161.9|33279|33159|8
1648790430000|2022-04-01 05:20:30|33280.7|33160.7|33282.2|33162.2|33283.4|33163.4|33279|33159|11
1648790440000|2022-04-01 05:20:40|33282|33162|33280.1|33160.1|33283.7|33163.7|33279.5|33159.5|12
1648790450000|2022-04-01 05:20:50|33279.3|33159.3|33281.3|33161.3|33283.9|33170.1|33278.6|33158.6|14
1648790460000|2022-04-01 05:21:00|33282.1|33162.1|33280.9|33160.9|33283.8|33163.8|33277.7|33157.7|19
1648790470000|2022-04-01 05:21:10|33281.6|33161.6|33281.3|33161.3|33284.6|33164.6|33279.9|33159.9|14
1648790480000|2022-04-01 05:21:20|33282.4|33162.4|33281.7|33161.7|33284.7|33164.7|33281.7|33161.7|9
1648790490000|2022-04-01 05:21:30|33281.5|33161.5|33280.5|33160.5|33282.4|33162.4|33279.9|33159.9|12
1648790500000|2022-04-01 05:21:40|33280.8|33160.8|33281.5|33161.5|33284.8|33164.9|33279.9|33159.9|16
1648790510000|2022-04-01 05:21:50|33280.7|33160.7|33281.6|33161.6|33283.6|33163.6|33280.7|33160.7|11
1648790520000|2022-04-01 05:22:00|33281.7|33161.7|33280|33160|33281.7|33161.7|33279.2|33159.2|17
1648790530000|2022-04-01 05:22:10|33279.2|33159.2|33283.3|33163.3|33284.3|33166.1|33279.2|33159.2|12
1648790540000|2022-04-01 05:22:20|33282.8|33162.8|33283.4|33163.4|33283.4|33163.4|33281.9|33161.9|8
1648790550000|2022-04-01 05:22:30|33281.7|33161.7|33279.9|33159.9|33282.1|33169.3|33275.1|33156|22
1648790560000|2022-04-01 05:22:40|33278|33158|33283.5|33167.4|33283.5|33167.4|33271.8|33157.1|16
1648790570000|2022-04-01 05:22:50|33284.8|33164.8|33280.7|33160.7|33284.8|33164.8|33279.9|33159.9|13
1648790580000|2022-04-01 05:23:00|33282|33162|33284|33164|33284|33164|33279.6|33159.6|19
1648790590000|2022-04-01 05:23:10|33282.7|33162.7|33281.5|33161.5|33283.3|33163.3|33281|33161|15
1648790600000|2022-04-01 05:23:20|33282.1|33162.1|33277.8|33157.8|33283.8|33163.8|33277.8|33157.8|14
1648790610000|2022-04-01 05:23:30|33279.1|33159.1|33276.6|33156.6|33281.4|33161.4|33276.3|33156.3|12
1648790620000|2022-04-01 05:23:40|33278.7|33158.7|33279.1|33159.1|33280.7|33160.7|33278.6|33158.6|16
1648790630000|2022-04-01 05:23:50|33277.5|33157.5|33281.5|33161.5|33282.7|33162.7|33275.6|33155.6|13
1648790640000|2022-04-01 05:24:00|33279.6|33159.6|33280.9|33160.9|33281|33161|33278.8|33158.8|13
1648790650000|2022-04-01 05:24:10|33280.8|33160.8|33283.1|33163.1|33283.8|33163.8|33280.4|33160.4|13
1648790660000|2022-04-01 05:24:20|33283.8|33163.8|33280.3|33160.3|33283.8|33163.8|33279.9|33159.9|6
1648790670000|2022-04-01 05:24:30|33281.2|33161.2|33280.6|33160.6|33282.5|33162.5|33280|33160|10
1648790680000|2022-04-01 05:24:40|33279.5|33159.5|33282.6|33162.6|33282.6|33162.6|33275.2|33155.2|5
1648790690000|2022-04-01 05:24:50|33280.4|33160.4|33282.2|33162.2|33282.3|33162.3|33280.4|33160.4|7
1648790700000|2022-04-01 05:25:00|33280.4|33160.4|33281.1|33161.1|33281.7|33161.7|33278.9|33158.9|11
1648790710000|2022-04-01 05:25:10|33281.5|33161.5|33273.1|33160.1|33284.2|33170.3|33269.6|33157.3|12
1648790720000|2022-04-01 05:25:20|33277.8|33157.8|33283.2|33163.2|33283.2|33164.5|33277.8|33157.8|16
1648790730000|2022-04-01 05:25:30|33272.9|33161.1|33276.3|33169.8|33284.3|33169.8|33272.9|33161.1|11
1648790740000|2022-04-01 05:25:40|33279.2|33159.2|33280.3|33160.3|33283.2|33165.6|33275.1|33159.2|11
1648790750000|2022-04-01 05:25:50|33278.8|33158.8|33281.4|33162.1|33284.1|33164.1|33278.8|33158.8|7
1648790760000|2022-04-01 05:26:00|33281.8|33161.8|33280.2|33160.2|33282.9|33162.9|33280.2|33160.2|5
1648790770000|2022-04-01 05:26:10|33277|33167.3|33280.3|33162.7|33282|33170.4|33274|33162.7|15
1648790780000|2022-04-01 05:26:20|33273.1|33167.6|33283.4|33163.4|33284.2|33168.8|33273.1|33158.5|12
1648790790000|2022-04-01 05:26:30|33283.7|33163.7|33281.6|33161.6|33284.5|33164.5|33280.5|33160.5|15
1648790800000|2022-04-01 05:26:40|33283|33163|33281.9|33161.9|33283|33163.3|33279.3|33160.4|13
1648790810000|2022-04-01 05:26:50|33282.2|33162.2|33283.6|33163.6|33283.6|33163.6|33280.9|33160.9|13
1648790820000|2022-04-01 05:27:00|33282.5|33162.5|33284.1|33164.1|33285.4|33165.4|33280.7|33160.7|11
1648790830000|2022-04-01 05:27:10|33283.3|33163.3|33282|33162|33283.3|33163.3|33279.7|33159.7|19
1648790840000|2022-04-01 05:27:20|33281.8|33161.8|33283.8|33163.8|33284.2|33164.2|33281|33161|16
1648790850000|2022-04-01 05:27:30|33282.9|33162.9|33284.7|33164.7|33284.7|33164.7|33282.3|33162.3|12
1648790860000|2022-04-01 05:27:40|33285|33165|33283.5|33163.5|33285.2|33165.2|33283.5|33163.5|6
1648790870000|2022-04-01 05:27:50|33283.7|33163.7|33285.9|33165.9|33285.9|33165.9|33283.4|33163.4|12
1648790880000|2022-04-01 05:28:00|33283.7|33174.7|33285|33165|33287.9|33174.7|33282.1|33162.1|16
1648790890000|2022-04-01 05:28:10|33282.5|33162.5|33284.4|33164.4|33288.9|33173.6|33281.7|33161.7|16
1648790900000|2022-04-01 05:28:20|33281.8|33169.1|33285.9|33165.9|33287.2|33169.1|33281.8|33162.1|10
1648790910000|2022-04-01 05:28:30|33285.3|33165.3|33288|33168|33288.8|33168.8|33284.7|33164.7|14
1648790920000|2022-04-01 05:28:40|33288.2|33168.2|33288.8|33168.8|33288.8|33168.8|33285.9|33165.9|9
1648790930000|2022-04-01 05:28:50|33289.4|33169.4|33289|33169|33289.7|33169.7|33288.8|33168.8|17
1648790940000|2022-04-01 05:29:00|33289.5|33169.5|33289.7|33169.7|33289.8|33169.8|33287.3|33167.3|17
1648790950000|2022-04-01 05:29:10|33287.5|33167.5|33287.1|33168.9|33288.6|33168.9|33285.2|33165.2|19
1648790960000|2022-04-01 05:29:20|33287.6|33167.6|33286.3|33166.3|33288.3|33169.1|33285.8|33165.8|12
1648790970000|2022-04-01 05:29:30|33286.4|33166.4|33287.8|33167.8|33290.2|33170.2|33284.1|33166.4|16
1648790980000|2022-04-01 05:29:40|33288.1|33168.1|33287.4|33167.4|33288.1|33168.1|33286.8|33166.8|13
1648790990000|2022-04-01 05:29:50|33288.6|33168.6|33287.6|33167.6|33289.9|33169.9|33286.4|33166.4|15
1648791000000|2022-04-01 05:30:00|33287.4|33167.4|33282.4|33162.8|33288.1|33168.1|33269.3|33149.3|18
1648791010000|2022-04-01 05:30:10|33280.9|33160.9|33279.7|33159.7|33282.5|33162.5|33272|33152|23
1648791020000|2022-04-01 05:30:20|33280.3|33160.3|33283.6|33163.6|33283.6|33163.6|33279.1|33159.1|19
1648791030000|2022-04-01 05:30:30|33283.3|33163.3|33283.7|33163.7|33284.4|33164.4|33283.2|33163.2|18
1648791040000|2022-04-01 05:30:40|33283.8|33163.8|33281.7|33161.7|33284.1|33170.7|33277.3|33157.3|17
1648791050000|2022-04-01 05:30:50|33280.7|33160.7|33281.4|33161.4|33281.6|33161.6|33275.8|33155.8|10
1648791060000|2022-04-01 05:31:00|33282.6|33162.6|33280.9|33160.9|33282.6|33162.6|33276.7|33156.7|18
1648791070000|2022-04-01 05:31:10|33277.9|33157.9|33279.5|33159.5|33280.5|33160.5|33274.7|33154.7|18
1648791080000|2022-04-01 05:31:20|33278.9|33158.9|33277.6|33157.6|33279.1|33159.1|33277|33157|13
1648791090000|2022-04-01 05:31:30|33278.4|33158.4|33278.9|33158.9|33279.5|33159.5|33276.8|33156.8|10
1648791100000|2022-04-01 05:31:40|33279.3|33159.3|33275.8|33155.8|33279.5|33159.5|33274.8|33154.8|8
1648791110000|2022-04-01 05:31:50|33272.4|33152.4|33273.7|33153.7|33281.7|33161.7|33272.4|33152.4|23
1648791120000|2022-04-01 05:32:00|33273|33153|33275.4|33155.4|33279.2|33159.2|33272.7|33152.7|22
1648791130000|2022-04-01 05:32:10|33276.3|33156.3|33277|33157|33277|33159.1|33273.1|33153.1|14
1648791140000|2022-04-01 05:32:20|33276|33160.6|33277.5|33157.5|33277.7|33160.6|33273.2|33153.2|5
1648791150000|2022-04-01 05:32:30|33277.7|33157.7|33276.2|33156.2|33277.7|33157.7|33275.6|33155.6|11
1648791160000|2022-04-01 05:32:40|33273.2|33153.2|33276.9|33156.9|33278.8|33163.3|33273.2|33153.2|16
1648791170000|2022-04-01 05:32:50|33275.4|33155.4|33274.5|33154.5|33276.9|33156.9|33274.1|33154.1|19
1648791180000|2022-04-01 05:33:00|33274.8|33154.8|33275.6|33155.6|33277.4|33157.4|33274.7|33154.7|21
1648791190000|2022-04-01 05:33:10|33275.1|33155.1|33275.2|33155.2|33277.4|33157.4|33275.1|33155.1|18
1648791200000|2022-04-01 05:33:20|33275.3|33155.3|33276.9|33156.9|33278.8|33158.8|33275.1|33155.1|14
1648791210000|2022-04-01 05:33:30|33276.8|33156.8|33271.3|33168.6|33277.3|33168.6|33264.6|33144.6|22
1648791220000|2022-04-01 05:33:40|33272|33152|33274.3|33154.3|33274.5|33155.9|33266.4|33146.4|17
1648791230000|2022-04-01 05:33:50|33275.1|33155.1|33274.4|33154.4|33275.2|33155.2|33272.6|33152.6|17
1648791240000|2022-04-01 05:34:00|33274.8|33154.8|33273.7|33153.7|33276|33156|33273.5|33153.5|23
1648791250000|2022-04-01 05:34:10|33273.2|33153.2|33274.6|33154.6|33276.7|33156.7|33273.2|33153.2|16
1648791260000|2022-04-01 05:34:20|33275.2|33155.2|33272.3|33152.3|33275.2|33155.2|33272.3|33152.3|12
1648791270000|2022-04-01 05:34:30|33273.2|33153.2|33272.5|33152.5|33273.4|33153.4|33271.8|33151.8|11
1648791280000|2022-04-01 05:34:40|33272.2|33152.2|33271.5|33151.5|33275.8|33159.6|33270.8|33150.8|20
1648791290000|2022-04-01 05:34:50|33272.2|33152.2|33270.8|33150.8|33272.2|33152.2|33269.5|33149.5|25
1648791300000|2022-04-01 05:35:00|33271.5|33151.5|33272.5|33152.5|33275.5|33155.5|33269.8|33149.8|16
1648791310000|2022-04-01 05:35:10|33272.8|33152.8|33268.9|33154.5|33274.2|33154.5|33268.9|33152.8|12
1648791320000|2022-04-01 05:35:20|33264.6|33150.9|33272.9|33152.9|33273.1|33154.2|33264.6|33149.9|21
1648791330000|2022-04-01 05:35:30|33273.9|33153.9|33271.9|33151.9|33273.9|33153.9|33266.1|33146.1|20
1648791340000|2022-04-01 05:35:40|33272|33152|33271|33151.8|33272|33152|33269|33149|14
1648791350000|2022-04-01 05:35:50|33271.4|33151.4|33269.2|33149.2|33272.4|33153.9|33266.3|33149.2|19
1648791360000|2022-04-01 05:36:00|33269.6|33149.6|33272.4|33152.4|33272.4|33154.9|33269.6|33149.6|11
1648791370000|2022-04-01 05:36:10|33272.5|33154|33266.7|33156.8|33273.1|33156.8|33262.7|33147.2|18
1648791380000|2022-04-01 05:36:20|33265.8|33145.8|33273.3|33153.3|33274|33166.3|33258.2|33145.8|19
1648791390000|2022-04-01 05:36:30|33273.9|33153.9|33272.3|33152.3|33274.9|33166.3|33265.3|33148.8|16
1648791400000|2022-04-01 05:36:40|33273.1|33153.1|33273.3|33153.3|33275.1|33155.8|33269.8|33152|21
1648791410000|2022-04-01 05:36:50|33273.8|33153.8|33274.5|33154.5|33274.5|33154.5|33272.5|33152.5|17
1648791420000|2022-04-01 05:37:00|33274.3|33154.3|33275.3|33155.3|33276|33156|33270.5|33152.8|19
1648791430000|2022-04-01 05:37:10|33273.7|33153.7|33275|33165.9|33275|33165.9|33262|33151|15
1648791440000|2022-04-01 05:37:20|33276.2|33163.6|33273.9|33153.9|33276.2|33163.6|33271.1|33151.1|11
1648791450000|2022-04-01 05:37:30|33274.9|33154.9|33272.8|33152.8|33274.9|33154.9|33272.7|33152.7|9
1648791460000|2022-04-01 05:37:40|33273.6|33153.6|33275.8|33155.8|33275.8|33155.8|33271.7|33151.7|15
1648791470000|2022-04-01 05:37:50|33274.9|33154.9|33275.8|33155.8|33276.4|33156.4|33274.9|33154.9|14
1648791480000|2022-04-01 05:38:00|33276.4|33156.4|33273.9|33153.9|33276.5|33156.5|33273.9|33153.9|13
1648791490000|2022-04-01 05:38:10|33274.6|33154.6|33278|33159.6|33278.4|33159.6|33274.2|33154.2|10
1648791500000|2022-04-01 05:38:20|33277.9|33159.5|33274.5|33154.5|33277.9|33159.5|33274.5|33154.5|9
1648791510000|2022-04-01 05:38:30|33272.5|33152.5|33275.5|33155.5|33279.7|33161.6|33270.5|33152.5|24
1648791520000|2022-04-01 05:38:40|33276|33156|33274.6|33154.6|33278.7|33159.3|33274|33154.6|15
1648791530000|2022-04-01 05:38:50|33275.2|33155.2|33276.4|33156.4|33276.6|33156.6|33273.5|33155.1|11
1648791540000|2022-04-01 05:39:00|33278.8|33158.8|33274.7|33168.7|33279.7|33168.7|33263.1|33153.3|24
1648791550000|2022-04-01 05:39:10|33277.2|33157.2|33276.7|33156.7|33278.9|33158.9|33264.9|33152.5|17
1648791560000|2022-04-01 05:39:20|33277.1|33157.1|33272.3|33157.9|33278.6|33161.2|33271.8|33154.8|16
1648791570000|2022-04-01 05:39:30|33275.4|33155.6|33276.9|33156.9|33276.9|33157.3|33274.3|33154.3|13
1648791580000|2022-04-01 05:39:40|33276|33157.3|33273.1|33157.4|33277.4|33157.4|33272.9|33152.9|13
1648791590000|2022-04-01 05:39:50|33271.4|33158.2|33275.5|33155.5|33277.8|33168.2|33270.5|33150.5|19
1648791600000|2022-04-01 05:40:00|33276.8|33156.8|33276|33156|33276.8|33156.8|33273.4|33153.4|20
1648791610000|2022-04-01 05:40:10|33275.6|33155.6|33274.6|33154.6|33276.1|33156.1|33273.8|33153.8|16
1648791620000|2022-04-01 05:40:20|33274|33154|33273.6|33153.6|33278.2|33161.9|33273.6|33153.6|10
1648791630000|2022-04-01 05:40:30|33274|33154|33274.2|33154.2|33275.7|33155.7|33273.2|33153.2|14
1648791640000|2022-04-01 05:40:40|33274.9|33154.9|33276.3|33156.3|33277.6|33157.6|33274.9|33154.9|10
1648791650000|2022-04-01 05:40:50|33275.7|33155.7|33270.9|33150.9|33275.7|33156.7|33260.5|33140.5|22
1648791660000|2022-04-01 05:41:00|33271.4|33151.4|33271|33151|33271.8|33151.8|33268.3|33148.3|19
1648791670000|2022-04-01 05:41:10|33271.4|33151.4|33269.5|33149.5|33271.4|33151.4|33269.5|33149.5|12
1648791680000|2022-04-01 05:41:20|33269.7|33149.7|33270.1|33150.1|33273.6|33153.6|33269.7|33149.7|13
1648791690000|2022-04-01 05:41:30|33271.2|33151.2|33271.4|33151.4|33271.6|33151.6|33270.5|33150.5|13
1648791700000|2022-04-01 05:41:40|33270.3|33150.3|33270.2|33150.2|33272.7|33152.7|33270.1|33150.1|14
1648791710000|2022-04-01 05:41:50|33271.1|33151.1|33262.8|33142.8|33271.2|33151.2|33262.8|33142.8|17
1648791720000|2022-04-01 05:42:00|33263.2|33143.2|33266.7|33146.7|33266.9|33146.9|33263.2|33143.2|24
1648791730000|2022-04-01 05:42:10|33267.2|33147.2|33264.6|33145.2|33268|33148.3|33263|33144.8|16
1648791740000|2022-04-01 05:42:20|33265.8|33145.8|33263|33147.5|33266.6|33147.5|33263|33144.8|12
1648791750000|2022-04-01 05:42:30|33264.3|33146.6|33268.4|33148.4|33268.5|33150.1|33264.2|33145.4|14
1648791760000|2022-04-01 05:42:40|33269.2|33149.2|33263.7|33143.7|33269.2|33149.2|33259.9|33142.3|19
1648791770000|2022-04-01 05:42:50|33263.5|33143.5|33261.3|33141.3|33264.4|33144.4|33260|33140|17
1648791780000|2022-04-01 05:43:00|33261.6|33141.6|33263.4|33143.4|33263.5|33143.5|33259.7|33139.7|17
1648791790000|2022-04-01 05:43:10|33259.8|33139.8|33262.8|33142.8|33262.8|33142.8|33259.8|33139.8|15
1648791800000|2022-04-01 05:43:20|33262.9|33142.9|33261.6|33141.6|33263|33143|33260.9|33140.9|11
1648791810000|2022-04-01 05:43:30|33260.4|33140.4|33263.9|33143.9|33264|33144|33260.3|33140.3|14
1648791820000|2022-04-01 05:43:40|33264|33144|33260.7|33140.7|33264.2|33144.2|33260.7|33140.7|13
1648791830000|2022-04-01 05:43:50|33262.1|33142.1|33262.7|33142.7|33263|33143|33260.3|33140.3|13
1648791840000|2022-04-01 05:44:00|33261.3|33141.3|33264.8|33144.8|33265.6|33145.6|33261.1|33141.1|17
1648791850000|2022-04-01 05:44:10|33265.6|33145.6|33264.5|33144.5|33266.8|33147.1|33264.3|33144.3|17
1648791860000|2022-04-01 05:44:20|33264.7|33144.7|33262|33143.1|33264.8|33144.8|33260.2|33141.5|20
1648791870000|2022-04-01 05:44:30|33260.6|33143.4|33263.8|33144.6|33263.8|33151.1|33255.6|33141.2|19
1648791880000|2022-04-01 05:44:40|33264.2|33144.4|33263.4|33143.4|33266.2|33149.1|33258.9|33141.9|11
1648791890000|2022-04-01 05:44:50|33264|33144|33262.1|33142.1|33264.7|33144.7|33261.5|33141.5|13
1648791900000|2022-04-01 05:45:00|33261.4|33141.4|33262.6|33142.6|33262.6|33142.6|33260|33140|17
1648791910000|2022-04-01 05:45:10|33269.9|33149.9|33267.8|33148.1|33269.9|33151.3|33267|33147|23
1648791920000|2022-04-01 05:45:20|33266.9|33148.3|33269.3|33149.3|33270.1|33151|33266.9|33147.6|12
1648791930000|2022-04-01 05:45:30|33269.2|33149.2|33268.2|33151.4|33269.9|33154.5|33266.3|33149.2|16
1648791940000|2022-04-01 05:45:40|33269.1|33150.9|33266.8|33151.8|33269.1|33151.8|33265.6|33146.9|19
1648791950000|2022-04-01 05:45:50|33265.9|33145.9|33269.1|33151.3|33270.2|33155.5|33263.5|33145.9|17
1648791960000|2022-04-01 05:46:00|33269.9|33150.4|33270.9|33150.9|33271.1|33151.3|33269.2|33150.4|17
1648791970000|2022-04-01 05:46:10|33265.8|33155.4|33268.2|33153.3|33268.5|33155.4|33265.3|33151|17
1648791980000|2022-04-01 05:46:20|33268.4|33154|33259|33156.1|33268.4|33158.7|33259|33152.5|12
1648791990000|2022-04-01 05:46:30|33257.3|33161.9|33263.8|33149.8|33265.1|33162.8|33257.3|33149.8|12
1648792000000|2022-04-01 05:46:40|33262.7|33152.3|33263.3|33155.5|33267.9|33160|33261.5|33147.5|16
1648792010000|2022-04-01 05:46:50|33263.6|33155.4|33260.5|33160.3|33269.7|33162.2|33256.2|33155.1|18
1648792020000|2022-04-01 05:47:00|33260.4|33161.1|33260.4|33159.8|33267.7|33161.6|33260.4|33159.2|14
1648792030000|2022-04-01 05:47:10|33264|33160.4|33260|33165.2|33264.9|33166.2|33256.7|33154.7|15
1648792040000|2022-04-01 05:47:20|33259.9|33165.3|33271.2|33159|33276.4|33172.2|33259.8|33159|10
1648792050000|2022-04-01 05:47:30|33276.1|33156.8|33270.6|33155.1|33276.1|33156.9|33260.8|33151.2|17
1648792060000|2022-04-01 05:47:40|33272|33153.7|33267|33158.2|33272.2|33159.3|33266.5|33149.2|13
1648792070000|2022-04-01 05:47:50|33267.2|33156.8|33267.2|33158.3|33269.5|33159|33266.9|33156|11
1648792080000|2022-04-01 05:48:00|33268.1|33156.9|33266.1|33159|33268.1|33161.9|33265.4|33156|6
1648792090000|2022-04-01 05:48:10|33265.4|33161.3|33261.2|33164.7|33266.1|33165.8|33260.2|33152.2|9
1648792100000|2022-04-01 05:48:20|33260.9|33167.1|33258.5|33161.8|33261.1|33169.4|33257.2|33161.5|12
1648792110000|2022-04-01 05:48:30|33258.2|33162.7|33256.3|33159.3|33258.9|33166.1|33254.4|33156.2|11
1648792120000|2022-04-01 05:48:40|33255.5|33158|33260.1|33161.6|33260.2|33165.5|33255.5|33157.8|6
1648792130000|2022-04-01 05:48:50|33252.4|33158.2|33261.5|33158.8|33261.8|33168.1|33252.4|33157.2|10
1648792140000|2022-04-01 05:49:00|33266.4|33154.7|33270.2|33153|33272|33156.8|33265.2|33153|13
1648792150000|2022-04-01 05:49:10|33269.1|33154.8|33253|33161.5|33269.4|33164.8|33252.3|33153.1|14
1648792160000|2022-04-01 05:49:20|33255|33160.8|33259.5|33162.7|33260.4|33164.1|33252.3|33159.8|19
1648792170000|2022-04-01 05:49:30|33253|33165.2|33262.9|33159.2|33270.9|33165.2|33253|33150.9|12
1648792180000|2022-04-01 05:49:40|33263.5|33157.9|33265.5|33163.8|33267.7|33164.2|33262.1|33156.5|16
1648792190000|2022-04-01 05:49:50|33260.6|33166|33256|33157.7|33260.6|33166|33246.3|33156.9|11
1648792200000|2022-04-01 05:50:00|33258.9|33157.8|33264.3|33152.3|33265.9|33157.8|33258.9|33152.3|16
1648792210000|2022-04-01 05:50:10|33263|33155.6|33249.4|33164.4|33263.4|33169.8|33243.6|33147.3|23
1648792220000|2022-04-01 05:50:20|33245|33157.1|33256.6|33160|33264|33165.6|33245|33141.5|17
1648792230000|2022-04-01 05:50:30|33262.5|33153.8|33261.5|33152.8|33266|33160.7|33258.1|33150.2|18
1648792240000|2022-04-01 05:50:40|33261.2|33152.2|33256.3|33152.5|33262.4|33155.3|33254.9|33148.2|16
1648792250000|2022-04-01 05:50:50|33257.8|33151.1|33252.4|33153.1|33261|33157.9|33252.4|33151.1|10
1648792260000|2022-04-01 05:51:00|33252.8|33150.8|33250.1|33158.3|33258.9|33163.1|33247.1|33147.6|15
1648792270000|2022-04-01 05:51:10|33251.4|33160.9|33253.2|33160.4|33253.2|33163.2|33247.4|33156.9|13
1648792280000|2022-04-01 05:51:20|33258.3|33151.8|33261.3|33152.8|33263.7|33152.9|33258.3|33149.5|8
1648792290000|2022-04-01 05:51:30|33267.6|33152|33263.8|33153|33267.8|33155.6|33260.2|33151.8|17
1648792300000|2022-04-01 05:51:40|33262.1|33151.6|33259.7|33153.1|33264.2|33154.6|33258.4|33145.8|14
1648792310000|2022-04-01 05:51:50|33259.8|33153.2|33252|33154.8|33260.6|33161.2|33249.6|33144.9|22
1648792320000|2022-04-01 05:52:00|33252.1|33157.4|33252|33154.1|33252.2|33158.7|33251.9|33154.1|13
1648792330000|2022-04-01 05:52:10|33252.2|33158|33262.9|33151.3|33271.6|33159.1|33252.2|33144.8|14
1648792340000|2022-04-01 05:52:20|33266.5|33146.5|33266.5|33147.9|33267.7|33149.1|33264.7|33146.5|12
1648792350000|2022-04-01 05:52:30|33266.6|33146.6|33263.5|33147.9|33266.7|33152.5|33261.3|33146.2|16
1648792360000|2022-04-01 05:52:40|33264|33148.3|33261.1|33148.5|33268.2|33160.1|33260.6|33146.2|21
1648792370000|2022-04-01 05:52:50|33262.2|33145.4|33263|33150.3|33264.4|33150.5|33261|33145.4|19
1648792380000|2022-04-01 05:53:00|33255.6|33150.9|33257.3|33153.8|33263.6|33160.8|33253|33148.5|16
1648792390000|2022-04-01 05:53:10|33261.3|33141.3|33256.9|33151|33261.7|33153.8|33256.4|33141.3|17
1648792400000|2022-04-01 05:53:20|33256.4|33152.8|33264.3|33153.7|33266.6|33154|33256.3|33151|14
1648792410000|2022-04-01 05:53:30|33264.5|33153.8|33261.6|33150.7|33264.5|33154.3|33259.8|33149.8|20
1648792420000|2022-04-01 05:53:40|33260.7|33151.4|33260.2|33152.9|33265.4|33157.9|33257.7|33149.5|12
1648792430000|2022-04-01 05:53:50|33258|33154.7|33259.2|33149.4|33259.2|33154.7|33258|33149.4|5
1648792440000|2022-04-01 05:54:00|33258|33151.4|33264.1|33152.6|33268|33159.6|33252.3|33138.4|19
1648792450000|2022-04-01 05:54:10|33264.5|33150.3|33262.3|33149.9|33269.2|33152.2|33260.3|33148.5|21
1648792460000|2022-04-01 05:54:20|33262.8|33150.1|33260.9|33150.6|33264.5|33153.4|33260|33149.2|15
1648792470000|2022-04-01 05:54:30|33260.8|33150.5|33259.7|33150|33262.4|33160.7|33256.4|33149.4|18
1648792480000|2022-04-01 05:54:40|33259.1|33149.9|33261.3|33152.5|33262.8|33154.3|33256.9|33149.7|19
1648792490000|2022-04-01 05:54:50|33261|33151.4|33261.8|33156.6|33261.8|33160.4|33256.6|33150.8|12
1648792500000|2022-04-01 05:55:00|33260.2|33155.7|33255.7|33148.6|33260.2|33155.7|33255.7|33144|13
1648792510000|2022-04-01 05:55:10|33255|33149.4|33257.6|33147.7|33258.3|33149.4|33252.3|33143.2|19
1648792520000|2022-04-01 05:55:20|33257.7|33147.8|33258.4|33147.4|33259.2|33149.4|33256.3|33146.5|23
1648792530000|2022-04-01 05:55:30|33258.3|33147.5|33259.1|33149|33260.3|33149|33254.9|33145.3|23
1648792540000|2022-04-01 05:55:40|33258.8|33147.5|33255.4|33151.7|33261.8|33159.6|33239.7|33147.5|16
1648792550000|2022-04-01 05:55:50|33256.2|33150.6|33256.1|33150.3|33256.2|33157.2|33244.6|33139.3|21
1648792560000|2022-04-01 05:56:00|33257.5|33150.2|33254.9|33157.3|33258.6|33159|33252.2|33150.2|20
1648792570000|2022-04-01 05:56:10|33258.1|33156.6|33260.5|33157.6|33261.8|33158.1|33258.1|33154.3|22
1648792580000|2022-04-01 05:56:20|33260|33157.7|33263.2|33161.2|33263.3|33164.7|33257.4|33157.3|20
1648792590000|2022-04-01 05:56:30|33263.3|33160.6|33262.9|33162.7|33264.2|33164.6|33260.4|33159.1|27
1648792600000|2022-04-01 05:56:40|33263.2|33164.1|33267.3|33162.2|33272.2|33175.8|33256.9|33157.3|19
1648792610000|2022-04-01 05:56:50|33267.6|33147.6|33261.9|33164.2|33267.6|33170.5|33254.4|33147.6|16
1648792620000|2022-04-01 05:57:00|33260.6|33162.1|33259.1|33165.2|33264.9|33168.2|33259.1|33160.2|16
1648792630000|2022-04-01 05:57:10|33260.3|33162.3|33255.8|33163.7|33260.3|33163.7|33255.7|33160.4|16
1648792640000|2022-04-01 05:57:20|33254.8|33160.3|33249.2|33170.4|33257.8|33170.4|33249.2|33157.1|14
1648792650000|2022-04-01 05:57:30|33248.9|33170.7|33264.9|33155.6|33264.9|33170.7|33248.4|33154.2|23
1648792660000|2022-04-01 05:57:40|33265.1|33158|33259.7|33168.6|33265.7|33189.7|33239.4|33157.5|13
1648792670000|2022-04-01 05:57:50|33264.4|33165.2|33257.8|33168.2|33264.4|33169.4|33256.3|33162.7|11
1648792680000|2022-04-01 05:58:00|33258.8|33159.9|33259.3|33161.3|33264.8|33163.4|33257.8|33158.1|18
1648792690000|2022-04-01 05:58:10|33259.8|33161.6|33259.2|33166.1|33264.8|33167.7|33257.4|33160|27
1648792700000|2022-04-01 05:58:20|33259.9|33164.8|33268|33160.8|33272.6|33164.8|33259.8|33156.9|24
1648792710000|2022-04-01 05:58:30|33270.1|33159.8|33271.2|33162.7|33271.7|33162.7|33264.5|33158.5|20
1648792720000|2022-04-01 05:58:40|33272.7|33154|33267.7|33165.3|33272.7|33165.3|33266.8|33154|20
1648792730000|2022-04-01 05:58:50|33267.5|33163.5|33261.6|33164.3|33267.5|33168.1|33257.9|33163.5|12
1648792740000|2022-04-01 05:59:00|33260.4|33164.7|33259.4|33169.6|33263|33170.4|33258.9|33164.7|23
1648792750000|2022-04-01 05:59:10|33259.9|33168.9|33252.5|33172.2|33263.1|33173.2|33251.1|33163.1|25
1648792760000|2022-04-01 05:59:20|33236.7|33186.7|33273.5|33173.8|33280.6|33190.4|33236.7|33163.6|27
1648792770000|2022-04-01 05:59:30|33274.8|33173.4|33274.7|33184.1|33277.6|33185|33269.2|33173.4|30
1648792780000|2022-04-01 05:59:40|33273.6|33184.8|33273.8|33178.3|33274.6|33187.5|33268.6|33177.4|17
1648792790000|2022-04-01 05:59:50|33272.3|33178.4|33273.9|33183.1|33274|33184.1|33269.9|33178.4|23
1648792800000|2022-04-01 06:00:00|33268.3|33178.9|33262.9|33180|33271.3|33186.4|33259.4|33170.3|36
1648792810000|2022-04-01 06:00:10|33264.7|33179.7|33248|33198|33271.4|33198|33247.9|33173.1|34
1648792820000|2022-04-01 06:00:20|33259.4|33178.7|33276|33187.6|33277.3|33188|33259.4|33175.9|36
1648792830000|2022-04-01 06:00:30|33274.9|33187.1|33280.7|33184.5|33280.7|33190|33273.8|33180.6|23
1648792840000|2022-04-01 06:00:40|33280.5|33182.9|33270.7|33180.6|33281.7|33190.1|33266.8|33180.6|25
1648792850000|2022-04-01 06:00:50|33270.8|33181.2|33269.7|33183.5|33271.5|33185.7|33268.5|33181.2|21
1648792860000|2022-04-01 06:01:00|33270.5|33184|33266.7|33184.4|33270.7|33186.6|33260.4|33180.2|26
1648792870000|2022-04-01 06:01:10|33266.8|33184.5|33249.8|33199.8|33267.3|33200|33249.8|33182.3|30
1648792880000|2022-04-01 06:01:20|33264.2|33187.3|33264.8|33188.6|33268.9|33200.1|33250.1|33183.6|20
1648792890000|2022-04-01 06:01:30|33252.8|33202.8|33272.1|33189.3|33275.1|33203|33252.8|33172.1|22
1648792900000|2022-04-01 06:01:40|33272|33188.6|33269.6|33188.6|33274.6|33192.5|33267.2|33183.8|25
1648792910000|2022-04-01 06:01:50|33271.5|33186.9|33270.7|33190.6|33274.4|33191.3|33268.5|33184.4|23
1648792920000|2022-04-01 06:02:00|33271.5|33191.8|33284.8|33188|33286.3|33225.3|33245.3|33184.3|22
1648792930000|2022-04-01 06:02:10|33285.2|33223.8|33270.7|33194.7|33285.6|33225.2|33242.4|33191.3|22
1648792940000|2022-04-01 06:02:20|33258.2|33208.2|33273.4|33185.3|33273.7|33209.1|33257.8|33185.3|24
1648792950000|2022-04-01 06:02:30|33272.3|33187|33276.1|33186.5|33278.3|33190.2|33271.9|33185|21
1648792960000|2022-04-01 06:02:40|33276.3|33185.3|33271.8|33193.1|33277.7|33208.5|33256.6|33184.9|23
1648792970000|2022-04-01 06:02:50|33271.2|33194|33260.1|33210.1|33273.7|33210.2|33257.4|33192.6|21
1648792980000|2022-04-01 06:03:00|33281.2|33185.8|33277.3|33193|33281.3|33210.3|33255.4|33184.5|31
1648792990000|2022-04-01 06:03:10|33276.5|33192.7|33260.8|33210.8|33279.9|33210.8|33260.8|33191.3|19
1648793000000|2022-04-01 06:03:20|33272.7|33193.4|33272.5|33189.3|33274.7|33194.7|33272.4|33181.7|16
1648793010000|2022-04-01 06:03:30|33273.4|33189.6|33260.5|33210.5|33276.9|33211.3|33260|33189.6|19
1648793020000|2022-04-01 06:03:40|33260.4|33210.4|33276.4|33200.9|33279.4|33211.4|33260.4|33196.2|21
1648793030000|2022-04-01 06:03:50|33274.9|33197.4|33260|33210|33277.7|33211.8|33259.7|33197.2|17
1648793040000|2022-04-01 06:04:00|33275.7|33198.2|33265.3|33215.3|33286.6|33215.4|33263.4|33198.2|27
1648793050000|2022-04-01 06:04:10|33265.8|33215.8|33252|33232|33288.1|33232|33252|33199.4|29
1648793060000|2022-04-01 06:04:20|33252.5|33232.5|33281.3|33201.5|33281.9|33233.5|33250.7|33201.5|26
1648793070000|2022-04-01 06:04:30|33281.9|33202.6|33284|33207.7|33287.2|33221.2|33268.1|33202.2|24
1648793080000|2022-04-01 06:04:40|33270.1|33220.1|33265.4|33215.4|33279.4|33220.1|33265.3|33201.5|20
1648793090000|2022-04-01 06:04:50|33265|33215|33264.3|33214.3|33278.5|33215.9|33262.9|33203|19
1648793100000|2022-04-01 06:05:00|33264.6|33214.6|33264.5|33214.5|33265.5|33215.5|33263.6|33213.6|17
1648793110000|2022-04-01 06:05:10|33265.1|33215.1|33276.7|33195.5|33284|33227.7|33247.7|33193.7|28
1648793120000|2022-04-01 06:05:20|33276.3|33195.1|33258.9|33208.9|33279.2|33209.4|33258.2|33190.9|17
1648793130000|2022-04-01 06:05:30|33259.1|33209.1|33258.9|33208.9|33261.9|33211.9|33258.1|33208.1|19
1648793140000|2022-04-01 06:05:40|33258.5|33208.5|33260.2|33210.2|33261.2|33211.2|33258.5|33208.5|18
1648793150000|2022-04-01 06:05:50|33260|33210|33276.4|33198.2|33281.8|33212.3|33258.6|33190.2|20
1648793160000|2022-04-01 06:06:00|33275.7|33197.4|33260.7|33210.7|33276.3|33212.4|33260.7|33194.3|28
1648793170000|2022-04-01 06:06:10|33260.8|33210.8|33261.7|33211.7|33273.8|33212.3|33260.6|33198.4|20
1648793180000|2022-04-01 06:06:20|33261.9|33211.9|33260|33210|33262.6|33212.6|33259.3|33209.3|23
1648793190000|2022-04-01 06:06:30|33259.7|33209.7|33273.6|33197.5|33273.6|33212.2|33258.6|33197.5|15
1648793200000|2022-04-01 06:06:40|33261.1|33211.1|33264.6|33214.6|33278.3|33214.6|33261.1|33197.1|21
1648793210000|2022-04-01 06:06:50|33275|33195.8|33276.9|33199.5|33277.2|33213.8|33263.2|33195.8|21
1648793220000|2022-04-01 06:07:00|33276.5|33214.5|33269.7|33219.7|33286.6|33228.6|33246.6|33188|28
1648793230000|2022-04-01 06:07:10|33270.3|33220.3|33268.6|33218.6|33285.7|33232.5|33249.6|33202.7|26
1648793240000|2022-04-01 06:07:20|33269.1|33219.1|33287.7|33211.4|33287.7|33221.9|33267.1|33204.1|27
1648793250000|2022-04-01 06:07:30|33287.9|33211.1|33274.1|33224.1|33289.3|33224.4|33274.1|33210.2|30
1648793260000|2022-04-01 06:07:40|33274.2|33224.2|33292.1|33216.5|33292.9|33229.9|33273.6|33214.8|30
1648793270000|2022-04-01 06:07:50|33292.3|33216|33279|33229|33293.8|33230.3|33278.3|33215.2|30
1648793280000|2022-04-01 06:08:00|33296|33213.8|33278.8|33228.8|33296.1|33230|33278.4|33213.8|25
1648793290000|2022-04-01 06:08:10|33265.9|33245.9|33265.3|33245.3|33266|33246|33264.4|33244.4|15
1648793300000|2022-04-01 06:08:20|33265.7|33245.7|33263.1|33243.1|33297.3|33245.7|33261.6|33208.1|26
1648793310000|2022-04-01 06:08:30|33263.2|33243.2|33292.5|33211.1|33295.3|33243.2|33262.4|33204.8|31
1648793320000|2022-04-01 06:08:40|33291.4|33212.9|33278.9|33228.9|33292.5|33229.2|33275.9|33205.5|22
1648793330000|2022-04-01 06:08:50|33279|33229|33294.2|33216|33295.9|33229.1|33277.3|33215.2|23
1648793340000|2022-04-01 06:09:00|33295.5|33215.6|33297.4|33219.9|33300.6|33233.2|33279.1|33213.3|37
1648793350000|2022-04-01 06:09:10|33297.7|33217.3|33287.9|33237.9|33304.3|33237.9|33284.7|33215.7|30
1648793360000|2022-04-01 06:09:20|33293.5|33243.5|33297.1|33247.1|33320.4|33258.9|33293.5|33231.7|38
1648793370000|2022-04-01 06:09:30|33297.4|33247.4|33299.9|33249.9|33310.1|33263.9|33277.9|33230.4|35
1648793380000|2022-04-01 06:09:40|33301|33251|33312.9|33233|33316.9|33265|33282|33232.4|36
1648793390000|2022-04-01 06:09:50|33311.9|33234.6|33299|33249|33312.4|33250.2|33296.8|33233.4|34
1648793400000|2022-04-01 06:10:00|33299.1|33249.1|33301.3|33251.3|33302.3|33252.3|33299|33249|34
1648793410000|2022-04-01 06:10:10|33301.1|33251.1|33286|33266|33311.6|33266|33286|33234.2|36
1648793420000|2022-04-01 06:10:20|33286.8|33266.8|33283.7|33263.7|33286.8|33266.8|33280.1|33260.1|31
1648793430000|2022-04-01 06:10:30|33283.3|33263.3|33306.7|33228.3|33310.8|33264.1|33281.9|33226|30
1648793440000|2022-04-01 06:10:40|33308.4|33227|33294.9|33244.9|33310.2|33246|33293.5|33225.6|30
1648793450000|2022-04-01 06:10:50|33295.2|33245.2|33293.5|33243.5|33295.5|33245.5|33293.5|33243.5|21
1648793460000|2022-04-01 06:11:00|33289.6|33239.6|33293|33243|33303.6|33243|33289.6|33227.1|21
1648793470000|2022-04-01 06:11:10|33292.7|33242.7|33293.1|33243.1|33294.2|33244.2|33292.1|33242.1|18
1648793480000|2022-04-01 06:11:20|33293.2|33243.2|33289.8|33239.8|33293.2|33243.2|33289.8|33239.8|16
1648793490000|2022-04-01 06:11:30|33290|33240|33301.4|33225.6|33308.3|33245.9|33286.6|33223.3|34
1648793500000|2022-04-01 06:11:40|33290.1|33240.1|33305.2|33225.2|33307.2|33245|33288.3|33217.5|31
1648793510000|2022-04-01 06:11:50|33301.3|33225.6|33308.7|33229.1|33310.4|33246.7|33293|33225.2|31
1648793520000|2022-04-01 06:12:00|33308.9|33227.9|33289.6|33239.6|33309.2|33243|33289.6|33223|18
1648793530000|2022-04-01 06:12:10|33290|33240|33305.4|33227.7|33305.6|33242|33290|33226.2|24
1648793540000|2022-04-01 06:12:20|33305.3|33227.6|33308.8|33222.4|33308.8|33241|33290.9|33216.9|22
1648793550000|2022-04-01 06:12:30|33307.6|33230.7|33290.1|33240.1|33308.5|33240.6|33288.7|33223.1|20
1648793560000|2022-04-01 06:12:40|33290.9|33240.9|33303.4|33225.1|33303.4|33242|33290.5|33223.6|23
1648793570000|2022-04-01 06:12:50|33289.7|33239.7|33302.3|33224.5|33307.9|33239.7|33288.1|33213|25
1648793580000|2022-04-01 06:13:00|33310.2|33218|33302.8|33223.2|33310.2|33237.2|33286.5|33218|28
1648793590000|2022-04-01 06:13:10|33303.1|33222.5|33301|33222.4|33303.5|33237.3|33285.7|33220.4|20
1648793600000|2022-04-01 06:13:20|33287.3|33237.3|33301.4|33225.4|33301.4|33238.5|33287|33223.8|18
1648793610000|2022-04-01 06:13:30|33306.3|33222.7|33306.2|33223.4|33306.3|33225.3|33304.6|33222.4|15
1648793620000|2022-04-01 06:13:40|33306.1|33226.2|33274.9|33254.9|33316.7|33254.9|33274.9|33220|25
1648793630000|2022-04-01 06:13:50|33274.3|33254.3|33288.3|33238.3|33305.2|33254.3|33274.3|33222.2|32
1648793640000|2022-04-01 06:14:00|33287.9|33237.9|33309.7|33224.9|33310.7|33239.6|33287.8|33223.3|28
1648793650000|2022-04-01 06:14:10|33306|33227.6|33306.7|33221.5|33306.9|33252.3|33271.2|33221.3|29
1648793660000|2022-04-01 06:14:20|33302.7|33225|33303.1|33225|33303.7|33225|33301.7|33221.8|26
1648793670000|2022-04-01 06:14:30|33303.8|33225.9|33289.2|33239.2|33303.8|33239.5|33289.1|33222.6|10
1648793680000|2022-04-01 06:14:40|33288.8|33238.8|33306.4|33229.2|33309|33243.1|33288.8|33226.8|27
1648793690000|2022-04-01 06:14:50|33293.2|33243.2|33292.4|33242.4|33310.1|33243.4|33292.4|33227.5|25
1648793700000|2022-04-01 06:15:00|33293.1|33243.1|33278.8|33258.8|33293.3|33260.9|33277.3|33242.5|30
1648793710000|2022-04-01 06:15:10|33279.1|33259.1|33279.5|33259.5|33279.9|33259.9|33277.2|33257.2|24
1648793720000|2022-04-01 06:15:20|33280.5|33260.5|33309.4|33232.1|33310.3|33261.6|33279.9|33231|23
1648793730000|2022-04-01 06:15:30|33295.6|33245.6|33300|33250|33314.7|33250.2|33294.4|33232.5|27
1648793740000|2022-04-01 06:15:40|33299.8|33249.8|33284.1|33264.1|33299.8|33264.9|33283|33249.6|22
1648793750000|2022-04-01 06:15:50|33284.2|33264.2|33315|33238|33315.6|33264.5|33284.2|33236.2|21
1648793760000|2022-04-01 06:16:00|33318.2|33236|33316.3|33229.7|33319.3|33239|33310.6|33228|28
1648793770000|2022-04-01 06:16:10|33314.5|33231.5|33295.7|33245.7|33317.1|33246.8|33295.6|33229.7|27
1648793780000|2022-04-01 06:16:20|33295.8|33245.8|33279|33259|33315.3|33260.9|33279|33225|26
1648793790000|2022-04-01 06:16:30|33282.7|33262.7|33283.6|33263.6|33313.9|33266.8|33282.1|33228.3|32
1648793800000|2022-04-01 06:16:40|33283.8|33263.8|33283.3|33263.3|33284.3|33264.3|33282.5|33262.5|25
1648793810000|2022-04-01 06:16:50|33283.5|33263.5|33290.3|33240.3|33290.3|33263.5|33274.9|33240.3|28
1648793820000|2022-04-01 06:17:00|33289.5|33239.5|33291.9|33241.9|33310.2|33242|33286.6|33218.4|35
1648793830000|2022-04-01 06:17:10|33291|33241|33287.6|33237.6|33303.1|33241|33286.7|33221.8|29
1648793840000|2022-04-01 06:17:20|33287.7|33237.7|33286.2|33236.2|33305.1|33237.7|33286.2|33222.6|16
1648793850000|2022-04-01 06:17:30|33286.7|33236.7|33289|33239|33301.3|33241.4|33285.7|33225|23
1648793860000|2022-04-01 06:17:40|33289.1|33239.1|33272.8|33252.8|33304.4|33255.2|33272.8|33219.2|27
1648793870000|2022-04-01 06:17:50|33272.5|33252.5|33272.1|33252.1|33273.6|33253.6|33271.6|33251.6|25
1648793880000|2022-04-01 06:18:00|33272.5|33252.5|33271.4|33251.4|33272.7|33252.7|33271|33251|23
1648793890000|2022-04-01 06:18:10|33271.6|33251.6|33288.9|33238.9|33289.3|33253.7|33271.1|33238.8|20
1648793900000|2022-04-01 06:18:20|33289.2|33239.2|33288.7|33238.7|33302.2|33239.2|33285.2|33218.7|23
1648793910000|2022-04-01 06:18:30|33289.4|33239.4|33277.4|33257.4|33306.2|33257.7|33277.2|33216.4|20
1648793920000|2022-04-01 06:18:40|33277.2|33257.2|33275.1|33255.1|33277.5|33257.5|33274.8|33254.8|20
1648793930000|2022-04-01 06:18:50|33274.9|33254.9|33293.5|33243.5|33306|33259.1|33271.7|33227|24
1648793940000|2022-04-01 06:19:00|33293.1|33243.1|33289.8|33239.8|33306.1|33260.6|33272.4|33224.9|32
1648793950000|2022-04-01 06:19:10|33290.3|33240.3|33271.7|33251.7|33290.3|33253.3|33269.8|33237.9|19
1648793960000|2022-04-01 06:19:20|33271.8|33251.8|33290.5|33240.5|33305.2|33252.8|33270.8|33224.8|16
1648793970000|2022-04-01 06:19:30|33290.7|33240.7|33309.4|33223|33309.4|33242|33288.5|33223|28
1648793980000|2022-04-01 06:19:40|33309.2|33223.8|33309.4|33221.6|33312|33225.6|33303.3|33219.3|29
1648793990000|2022-04-01 06:19:50|33308.5|33222.4|33275.6|33255.6|33308.5|33256.6|33275.6|33222.4|14
1648794000000|2022-04-01 06:20:00|33275.5|33255.5|33305.8|33228.9|33308.6|33255.5|33275.5|33223.4|27
1648794010000|2022-04-01 06:20:10|33306.3|33229.1|33311.4|33222.1|33316.5|33229.1|33305.8|33217.9|24
1648794020000|2022-04-01 06:20:20|33311.8|33221.7|33292.3|33242.3|33311.8|33243.6|33289.1|33221.7|27
1648794030000|2022-04-01 06:20:30|33291.7|33241.7|33275.3|33255.3|33315|33261.3|33275.3|33221.4|30
1648794040000|2022-04-01 06:20:40|33277.3|33257.3|33281.1|33261.1|33281.1|33261.1|33275.7|33255.7|24
1648794050000|2022-04-01 06:20:50|33280.5|33260.5|33286.1|33266.1|33286.1|33266.1|33280.1|33260.1|18
1648794060000|2022-04-01 06:21:00|33285.8|33265.8|33300.8|33250.8|33313.5|33265.8|33284.8|33235.3|27
1648794070000|2022-04-01 06:21:10|33300.9|33250.9|33301.1|33251.1|33312.9|33252.9|33298.3|33236.3|25
1648794080000|2022-04-01 06:21:20|33301.7|33251.7|33287.7|33267.7|33315.9|33273.1|33287.2|33238.5|26
1648794090000|2022-04-01 06:21:30|33302.8|33252.8|33306.7|33231.3|33311.6|33253.3|33295.6|33227.1|26
1648794100000|2022-04-01 06:21:40|33306.4|33230.4|33300.1|33250.1|33312.3|33251.4|33299|33227.8|24
1648794110000|2022-04-01 06:21:50|33299.8|33249.8|33296.6|33246.6|33313|33249.8|33294.9|33223.1|29
1648794120000|2022-04-01 06:22:00|33297.6|33247.6|33314|33237.8|33315.2|33253.4|33297.4|33229.7|27
1648794130000|2022-04-01 06:22:10|33302.2|33252.2|33301.8|33251.8|33314.6|33254.5|33299.8|33237.1|24
1648794140000|2022-04-01 06:22:20|33303.4|33253.4|33302|33252|33314.6|33253.4|33301|33238.5|21
1648794150000|2022-04-01 06:22:30|33301.5|33251.5|33301.9|33251.9|33302.3|33252.3|33300|33250|12
1648794160000|2022-04-01 06:22:40|33300.7|33250.7|33314.6|33238.5|33317.3|33254.1|33300.7|33236.3|25
1648794170000|2022-04-01 06:22:50|33315|33251.7|33302.7|33252.7|33315|33256|33300.9|33250.9|15
1648794180000|2022-04-01 06:23:00|33304.3|33254.3|33289.1|33269.1|33305.1|33270.7|33287.9|33254.3|26
1648794190000|2022-04-01 06:23:10|33289.7|33269.7|33300.6|33250.6|33300.6|33273.5|33284.7|33250.6|27
1648794200000|2022-04-01 06:23:20|33300.7|33250.7|33316.4|33240.4|33319.7|33268.1|33286.9|33237.2|26
1648794210000|2022-04-01 06:23:30|33317.3|33239.1|33299.9|33249.9|33317.3|33263.9|33283.9|33233.2|32
1648794220000|2022-04-01 06:23:40|33300.8|33250.8|33286|33266|33301.2|33266.6|33285.9|33250.6|19
1648794230000|2022-04-01 06:23:50|33286.2|33266.2|33286.3|33266.3|33286.5|33266.5|33285.5|33265.5|19
1648794240000|2022-04-01 06:24:00|33283.5|33263.5|33280.3|33260.3|33310.8|33263.5|33279.3|33228.6|24
1648794250000|2022-04-01 06:24:10|33310|33232.8|33295.9|33245.9|33310.5|33246.4|33295.9|33230.6|19
1648794260000|2022-04-01 06:24:20|33309.3|33231.6|33309.2|33233.6|33309.6|33247|33296|33231.6|13
1648794270000|2022-04-01 06:24:30|33296.4|33246.4|33295.7|33245.7|33309.8|33246.4|33295.6|33231|14
1648794280000|2022-04-01 06:24:40|33295.5|33245.5|33296.2|33246.2|33311.9|33261.2|33279.2|33223.4|30
1648794290000|2022-04-01 06:24:50|33296.3|33246.3|33295.3|33245.3|33296.5|33261|33280.3|33244.5|20
1648794300000|2022-04-01 06:25:00|33295.4|33245.4|33282|33262|33312.7|33262|33281.4|33234.4|30
1648794310000|2022-04-01 06:25:10|33282.2|33262.2|33296.6|33246.6|33310.8|33263|33281.4|33232.2|30
1648794320000|2022-04-01 06:25:20|33281.6|33261.6|33281.5|33261.5|33282.2|33262.2|33281.3|33261.3|26
1648794330000|2022-04-01 06:25:30|33281.8|33261.8|33296.6|33246.6|33296.9|33262.2|33280.9|33246.3|20
1648794340000|2022-04-01 06:25:40|33296.9|33246.9|33311.5|33232|33312.7|33246.9|33295.9|33229.5|20
1648794350000|2022-04-01 06:25:50|33311.1|33232.9|33296.6|33246.6|33312.3|33247.2|33296.4|33229.8|22
1648794360000|2022-04-01 06:26:00|33312.3|33231.6|33296.7|33246.7|33312.9|33248.4|33296.5|33230.8|23
1648794370000|2022-04-01 06:26:10|33296.2|33246.2|33311.2|33234.8|33311.2|33247.6|33296.2|33233|22
1648794380000|2022-04-01 06:26:20|33310.9|33234.4|33295.8|33245.8|33311|33247.5|33294.9|33230.3|21
1648794390000|2022-04-01 06:26:30|33296|33246|33296.9|33246.9|33296.9|33246.9|33295.8|33245.8|13
1648794400000|2022-04-01 06:26:40|33296.8|33246.8|33298.7|33248.7|33298.7|33248.7|33296.5|33246.5|12
1648794410000|2022-04-01 06:26:50|33314.1|33235.6|33297.6|33247.6|33314.1|33248.1|33296.8|33234.5|19
1648794420000|2022-04-01 06:27:00|33298|33248|33308.6|33231.5|33312.3|33267.1|33280.7|33229.4|30
1648794430000|2022-04-01 06:27:10|33307.3|33231.1|33280.2|33260.2|33308.4|33262.4|33280.2|33229.9|20
1648794440000|2022-04-01 06:27:20|33280.7|33260.7|33295.4|33245.4|33295.7|33260.7|33280.6|33245|16
1648794450000|2022-04-01 06:27:30|33295.6|33245.6|33295.2|33245.2|33296.1|33246.1|33294.6|33244.6|19
1648794460000|2022-04-01 06:27:40|33295.7|33245.7|33294.9|33244.9|33310.6|33246.3|33294.5|33224.4|18
1648794470000|2022-04-01 06:27:50|33309.7|33227.5|33281.2|33261.2|33309.7|33261.7|33279.8|33227.5|20
1648794480000|2022-04-01 06:28:00|33311.1|33231.9|33280.1|33260.1|33311.1|33261.3|33280.1|33231.9|21
1648794490000|2022-04-01 06:28:10|33280|33260|33277.6|33257.6|33292.7|33261.3|33276.9|33242.1|25
1648794500000|2022-04-01 06:28:20|33277.3|33257.3|33277|33257|33277.6|33257.6|33275.5|33255.5|23
1648794510000|2022-04-01 06:28:30|33277.6|33257.6|33276.6|33256.6|33277.6|33257.6|33275.6|33255.6|22
1648794520000|2022-04-01 06:28:40|33277|33257|33277.4|33257.4|33277.4|33257.4|33274.9|33254.9|26
1648794530000|2022-04-01 06:28:50|33276.7|33256.7|33276|33256|33277.9|33257.9|33275.4|33255.4|15
1648794540000|2022-04-01 06:29:00|33276.3|33256.3|33276.2|33256.2|33276.8|33256.8|33276|33256|11
1648794550000|2022-04-01 06:29:10|33276.1|33256.1|33275.6|33255.6|33276.5|33256.5|33275.6|33255.6|16
1648794560000|2022-04-01 06:29:20|33276.1|33256.1|33302.9|33224.8|33305|33256.5|33273.4|33217.4|25
1648794570000|2022-04-01 06:29:30|33288.9|33238.9|33277.1|33257.1|33303.6|33257.2|33276.6|33227.1|19
1648794580000|2022-04-01 06:29:40|33278.2|33258.2|33278.1|33258.1|33278.7|33258.7|33276.7|33256.7|19
1648794590000|2022-04-01 06:29:50|33277.7|33257.7|33276.7|33256.7|33277.8|33257.8|33276.7|33256.7|15
1648794600000|2022-04-01 06:30:00|33276.5|33256.5|33278.2|33258.2|33305.2|33258.5|33275.7|33223.6|28
1648794610000|2022-04-01 06:30:10|33276|33256|33276.1|33256.1|33276.4|33256.4|33275.1|33255.1|21
1648794620000|2022-04-01 06:30:20|33275.8|33255.8|33276.9|33256.9|33277.3|33257.3|33275.8|33255.8|20
1648794630000|2022-04-01 06:30:30|33277|33257|33277.1|33257.1|33277.8|33257.8|33276.4|33256.4|20
1648794640000|2022-04-01 06:30:40|33277.5|33257.5|33281.2|33261.2|33297.3|33265|33277.5|33245.8|24
1648794650000|2022-04-01 06:30:50|33282.4|33262.4|33283.5|33263.5|33284.7|33264.7|33282.4|33262.4|21
1648794660000|2022-04-01 06:31:00|33284.1|33264.1|33286.7|33266.7|33286.8|33266.8|33281.1|33261.1|22
1648794670000|2022-04-01 06:31:10|33286.8|33266.8|33291.2|33271.2|33291.2|33271.2|33286|33266|16
1648794680000|2022-04-01 06:31:20|33289.8|33269.8|33285.4|33265.4|33290.7|33270.7|33285.3|33265.3|23
1648794690000|2022-04-01 06:31:30|33285.3|33265.3|33285.4|33265.4|33286.6|33266.6|33284.9|33264.9|23
1648794700000|2022-04-01 06:31:40|33285.6|33265.6|33285.7|33265.7|33286.9|33266.9|33284.9|33264.9|19
1648794710000|2022-04-01 06:31:50|33285.6|33265.6|33286.2|33266.2|33286.3|33266.3|33283|33263|17
1648794720000|2022-04-01 06:32:00|33285.8|33265.8|33285|33265|33286.9|33266.9|33284.4|33264.4|25
1648794730000|2022-04-01 06:32:10|33285.2|33265.2|33285.9|33265.9|33285.9|33265.9|33284.1|33264.1|23
1648794740000|2022-04-01 06:32:20|33286.2|33266.2|33284.5|33264.5|33288.5|33268.5|33283.9|33263.9|18
1648794750000|2022-04-01 06:32:30|33284.1|33264.1|33282.9|33262.9|33285.2|33265.2|33282.1|33262.1|16
1648794760000|2022-04-01 06:32:40|33282.7|33262.7|33283.6|33263.6|33284.1|33264.1|33282.7|33262.7|11
1648794770000|2022-04-01 06:32:50|33283.4|33263.4|33288.5|33268.5|33288.7|33268.7|33283.1|33263.1|28
1648794780000|2022-04-01 06:33:00|33288.8|33268.8|33286.6|33266.6|33289.1|33269.1|33285.5|33265.5|20
1648794790000|2022-04-01 06:33:10|33286.7|33266.7|33289.8|33269.8|33289.9|33269.9|33285.7|33265.7|25
1648794800000|2022-04-01 06:33:20|33290.1|33270.1|33288.1|33268.1|33290.6|33270.6|33284.3|33264.3|21
1648794810000|2022-04-01 06:33:30|33288.6|33268.6|33274.6|33254.6|33290.1|33270.1|33270.9|33250.9|26
1648794820000|2022-04-01 06:33:40|33278.8|33258.8|33265|33245|33278.8|33258.8|33263.2|33243.2|29
1648794830000|2022-04-01 06:33:50|33264.9|33244.9|33266|33246|33266.2|33246.2|33264.9|33244.9|27
1648794840000|2022-04-01 06:34:00|33266.1|33246.1|33263.9|33243.9|33266.4|33246.4|33263.9|33243.9|23
1648794850000|2022-04-01 06:34:10|33264.4|33244.4|33280.6|33230.6|33294.3|33248|33260.5|33217.6|21
1648794860000|2022-04-01 06:34:20|33281.8|33231.8|33264.2|33244.2|33295.3|33247.5|33263.3|33219.8|31
1648794870000|2022-04-01 06:34:30|33264.9|33244.9|33266.8|33246.8|33266.8|33246.8|33263.9|33243.9|16
1648794880000|2022-04-01 06:34:40|33266.6|33246.6|33265.7|33245.7|33267.6|33247.6|33264.4|33244.4|20
1648794890000|2022-04-01 06:34:50|33261|33241|33304.4|33224.4|33306.5|33251.3|33259.7|33221.8|29
1648794900000|2022-04-01 06:35:00|33284.3|33234.3|33283.8|33233.8|33299.9|33248|33266.7|33222|24
1648794910000|2022-04-01 06:35:10|33284.2|33234.2|33284.6|33234.6|33284.9|33234.9|33282.7|33232.7|23
1648794920000|2022-04-01 06:35:20|33283.8|33233.8|33268.3|33248.3|33284.4|33248.3|33265.9|33233.1|25
1648794930000|2022-04-01 06:35:30|33265.9|33245.9|33272.7|33252.7|33302.8|33252.7|33264.9|33224.8|31
1648794940000|2022-04-01 06:35:40|33269.3|33249.3|33287.4|33237.4|33302.6|33251.5|33269.3|33225.2|29
1648794950000|2022-04-01 06:35:50|33285.7|33235.7|33278|33258|33304.2|33258.9|33266|33225.9|30
1648794960000|2022-04-01 06:36:00|33273.7|33253.7|33274.9|33254.9|33279.7|33259.7|33271.7|33251.7|35
1648794970000|2022-04-01 06:36:10|33276|33256|33278.6|33258.6|33279.2|33259.2|33274.2|33254.2|31
1648794980000|2022-04-01 06:36:20|33277.9|33257.9|33270.3|33250.3|33278.8|33258.8|33270.3|33250.3|29
1648794990000|2022-04-01 06:36:30|33275.6|33255.6|33275.2|33255.2|33275.7|33255.7|33270.1|33250.1|29
1648795000000|2022-04-01 06:36:40|33275.1|33255.1|33271.1|33251.1|33275.1|33255.1|33264.8|33244.8|25
1648795010000|2022-04-01 06:36:50|33271.5|33251.5|33266.9|33246.9|33272|33252|33265.7|33245.7|22
1648795020000|2022-04-01 06:37:00|33268.3|33248.3|33267.6|33247.6|33269.7|33249.7|33266.5|33246.5|23
1648795030000|2022-04-01 06:37:10|33267.4|33247.4|33265.1|33245.1|33267.7|33247.7|33263.4|33243.4|27
1648795040000|2022-04-01 06:37:20|33265.3|33245.3|33263.2|33243.2|33266.7|33246.7|33263.1|33243.1|26
1648795050000|2022-04-01 06:37:30|33263.6|33243.6|33262.7|33242.7|33263.6|33243.6|33260.8|33240.8|28
1648795060000|2022-04-01 06:37:40|33261|33241|33262.9|33242.9|33264.4|33244.4|33260.6|33240.6|22
1648795070000|2022-04-01 06:37:50|33263|33243|33260.6|33240.6|33263.6|33243.6|33259.3|33239.3|31
1648795080000|2022-04-01 06:38:00|33260.8|33240.8|33259.3|33239.3|33265.2|33245.2|33256.6|33236.6|33
1648795090000|2022-04-01 06:38:10|33259|33239|33256|33236|33260.9|33240.9|33254.4|33234.4|34
1648795100000|2022-04-01 06:38:20|33255.8|33235.8|33254.8|33234.8|33259.8|33239.8|33254.8|33234.8|30
1648795110000|2022-04-01 06:38:30|33254.9|33234.9|33231.6|33211.6|33261.5|33235|33221.7|33173.7|33
1648795120000|2022-04-01 06:38:40|33230.8|33210.8|33246.3|33196.3|33269.9|33215.2|33230.1|33184.7|35
1648795130000|2022-04-01 06:38:50|33247.6|33197.6|33227.7|33207.7|33247.6|33212.5|33227.7|33195.7|19
1648795140000|2022-04-01 06:39:00|33232.4|33212.4|33228.2|33208.2|33232.4|33212.4|33227.4|33207.4|21
1648795150000|2022-04-01 06:39:10|33228.4|33208.4|33239|33219|33273.4|33219.5|33228.4|33189.5|29
1648795160000|2022-04-01 06:39:20|33239.7|33219.7|33233.5|33213.5|33254.7|33219.7|33231.1|33195.2|25
1648795170000|2022-04-01 06:39:30|33235.4|33215.4|33238.5|33218.5|33238.9|33218.9|33231.3|33211.3|21
1648795180000|2022-04-01 06:39:40|33238.9|33218.9|33242.4|33222.4|33242.4|33222.4|33235.1|33215.1|29
1648795190000|2022-04-01 06:39:50|33242.8|33222.8|33242.1|33222.1|33244.9|33224.9|33241.3|33221.3|25
1648795200000|2022-04-01 06:40:00|33242.2|33222.2|33240.3|33220.3|33244.5|33224.5|33239.2|33219.2|30
1648795210000|2022-04-01 06:40:10|33240.6|33220.6|33240.5|33220.5|33244.1|33224.1|33235.4|33215.4|24
1648795220000|2022-04-01 06:40:20|33241|33221|33240.4|33220.4|33276.1|33224.5|33237.1|33193.4|29
1648795230000|2022-04-01 06:40:30|33239.3|33219.3|33228.2|33208.2|33239.6|33219.6|33223.2|33203.2|33
1648795240000|2022-04-01 06:40:40|33227.6|33207.6|33235.3|33215.3|33251.7|33217.7|33226.7|33201.7|27
1648795250000|2022-04-01 06:40:50|33236.4|33216.4|33234.4|33214.4|33236.4|33216.4|33229.1|33209.1|34
1648795260000|2022-04-01 06:41:00|33234|33214|33234.8|33214.8|33236.5|33216.5|33233.5|33213.5|21
1648795270000|2022-04-01 06:41:10|33235.3|33215.3|33235.3|33215.3|33236.3|33216.3|33235|33215|24
1648795280000|2022-04-01 06:41:20|33235.8|33215.8|33235.7|33215.7|33236.3|33216.3|33235.3|33215.3|17
1648795290000|2022-04-01 06:41:30|33235.5|33215.5|33234|33214|33236.7|33216.7|33233.3|33213.3|20
1648795300000|2022-04-01 06:41:40|33235.3|33215.3|33236.4|33216.4|33238.1|33218.1|33233.8|33213.8|34
1648795310000|2022-04-01 06:41:50|33236.2|33216.2|33237.9|33217.9|33240.5|33220.5|33235|33215|26
1648795320000|2022-04-01 06:42:00|33236.6|33216.6|33238.6|33218.6|33240.3|33220.3|33236.6|33216.6|20
1648795330000|2022-04-01 06:42:10|33239|33219|33242.3|33222.3|33243.1|33223.1|33239|33219|28
1648795340000|2022-04-01 06:42:20|33242.1|33222.1|33243|33223|33243.1|33223.1|33240.7|33220.7|15
1648795350000|2022-04-01 06:42:30|33242.8|33222.8|33243.9|33223.9|33245|33225|33241.6|33221.6|22
1648795360000|2022-04-01 06:42:40|33244.5|33224.5|33241.9|33221.9|33246.4|33226.4|33240.1|33220.1|24
1648795370000|2022-04-01 06:42:50|33241.8|33221.8|33243.1|33223.1|33243.6|33223.6|33241.2|33221.2|22
1648795380000|2022-04-01 06:43:00|33245.5|33225.5|33241.1|33221.1|33245.5|33225.5|33236.4|33216.4|20
1648795390000|2022-04-01 06:43:10|33241.6|33221.6|33240.1|33220.1|33241.6|33221.6|33239.1|33219.1|22
1648795400000|2022-04-01 06:43:20|33240.6|33220.6|33240.5|33220.5|33241.4|33221.4|33238.8|33218.8|18
1648795410000|2022-04-01 06:43:30|33240.6|33220.6|33243.6|33223.6|33244.7|33224.7|33239.3|33219.3|25
1648795420000|2022-04-01 06:43:40|33241.8|33221.8|33242.6|33222.6|33244.7|33224.7|33241.8|33221.8|21
1648795430000|2022-04-01 06:43:50|33243.1|33223.1|33242.9|33222.9|33244.2|33224.2|33240.5|33220.5|11
1648795440000|2022-04-01 06:44:00|33243.4|33223.4|33238.6|33218.6|33243.4|33223.4|33237.5|33217.5|22
1648795450000|2022-04-01 06:44:10|33238.1|33218.1|33238.9|33218.9|33239.8|33219.8|33236.8|33216.8|23
1648795460000|2022-04-01 06:44:20|33238.2|33218.2|33244.9|33224.9|33244.9|33224.9|33237.8|33217.8|19
1648795470000|2022-04-01 06:44:30|33243.7|33223.7|33242.3|33222.3|33243.7|33223.7|33239.9|33219.9|23
1648795480000|2022-04-01 06:44:40|33243.1|33223.1|33243.2|33223.2|33243.6|33223.6|33242.1|33222.1|18
1648795490000|2022-04-01 06:44:50|33243.5|33223.5|33240.4|33220.4|33244.1|33224.1|33239.9|33219.9|17
1648795500000|2022-04-01 06:45:00|33240.3|33220.3|33240.2|33220.2|33241.9|33221.9|33240.1|33220.1|21
1648795510000|2022-04-01 06:45:10|33240.7|33220.7|33240.4|33220.4|33240.7|33220.7|33239.6|33219.6|16
1648795520000|2022-04-01 06:45:20|33240.5|33220.5|33238.3|33218.3|33240.8|33220.8|33238.1|33218.1|19
1648795530000|2022-04-01 06:45:30|33238.8|33218.8|33239.5|33219.5|33239.9|33219.9|33238.8|33218.8|13
1648795540000|2022-04-01 06:45:40|33239.9|33219.9|33241|33221|33241|33221|33237.9|33217.9|16
1648795550000|2022-04-01 06:45:50|33240.9|33220.9|33238.8|33218.8|33240.9|33220.9|33237.6|33217.6|19
1648795560000|2022-04-01 06:46:00|33239.5|33219.5|33237.6|33217.6|33239.8|33219.8|33237.2|33217.2|24
1648795570000|2022-04-01 06:46:10|33238.2|33218.2|33236.6|33216.6|33239.4|33219.4|33235|33215|24
1648795580000|2022-04-01 06:46:20|33236.7|33216.7|33238.2|33218.2|33238.7|33218.7|33236|33216|21
1648795590000|2022-04-01 06:46:30|33237.9|33217.9|33239|33219|33240.3|33220.3|33237.9|33217.9|17
1648795600000|2022-04-01 06:46:40|33239.1|33219.1|33241.3|33221.3|33241.3|33221.3|33239.1|33219.1|18
1648795610000|2022-04-01 06:46:50|33241.2|33221.2|33244.1|33224.1|33244.3|33224.3|33237.5|33217.5|18
1648795620000|2022-04-01 06:47:00|33244.7|33224.7|33239.9|33219.9|33244.7|33224.7|33239.1|33219.1|30
1648795630000|2022-04-01 06:47:10|33239.5|33219.5|33237.2|33217.2|33240.4|33220.4|33237.2|33217.2|23
1648795640000|2022-04-01 06:47:20|33237.3|33217.3|33238|33218|33238.1|33218.1|33237.3|33217.3|17
1648795650000|2022-04-01 06:47:30|33238.1|33218.1|33238.2|33218.2|33239.3|33219.3|33238|33218|15
1648795660000|2022-04-01 06:47:40|33238.3|33218.3|33239.2|33219.2|33240.2|33220.2|33238.3|33218.3|19
1648795670000|2022-04-01 06:47:50|33239.4|33219.4|33238|33218|33240.3|33220.3|33236.9|33216.9|18
1648795680000|2022-04-01 06:48:00|33240.5|33220.5|33236.9|33216.9|33240.5|33220.5|33236.2|33216.2|25
1648795690000|2022-04-01 06:48:10|33237.5|33217.5|33238.6|33218.6|33241.5|33221.5|33236.3|33216.3|19
1648795700000|2022-04-01 06:48:20|33237.1|33217.1|33240.2|33220.2|33240.5|33220.5|33237.1|33217.1|24
1648795710000|2022-04-01 06:48:30|33239.7|33219.7|33241|33221|33242.1|33222.1|33239.7|33219.7|17
1648795720000|2022-04-01 06:48:40|33241.5|33221.5|33241.9|33221.9|33242|33222|33240.5|33220.5|12
1648795730000|2022-04-01 06:48:50|33241.8|33221.8|33241.2|33221.2|33242.2|33222.2|33240.6|33220.6|12
1648795740000|2022-04-01 06:49:00|33240.7|33220.7|33242.6|33222.6|33243.8|33223.8|33240.4|33220.4|23
1648795750000|2022-04-01 06:49:10|33242.4|33222.4|33239.9|33219.9|33243.3|33223.3|33237.6|33217.6|26
1648795760000|2022-04-01 06:49:20|33239.7|33219.7|33241.7|33221.7|33241.7|33221.7|33239.7|33219.7|10
1648795770000|2022-04-01 06:49:30|33242|33222|33240.1|33220.1|33242|33222|33239.9|33219.9|20
1648795780000|2022-04-01 06:49:40|33240|33220|33239.9|33219.9|33240.6|33220.6|33239.9|33219.9|15
1648795790000|2022-04-01 06:49:50|33239.8|33219.8|33236.7|33216.7|33241.4|33221.4|33235|33215|21
1648795800000|2022-04-01 06:50:00|33236.2|33216.2|33235|33215|33236.6|33216.6|33233.9|33213.9|31
1648795810000|2022-04-01 06:50:10|33234.7|33214.7|33243.6|33223.6|33243.6|33223.6|33234.7|33214.7|18
1648795820000|2022-04-01 06:50:20|33241.8|33221.8|33239.7|33219.7|33245.8|33225.8|33239|33219|23
1648795830000|2022-04-01 06:50:30|33239.9|33219.9|33239.7|33219.7|33240.3|33220.3|33239.3|33219.3|22
1648795840000|2022-04-01 06:50:40|33240|33220|33239.2|33219.2|33240.4|33220.4|33239.2|33219.2|15
1648795850000|2022-04-01 06:50:50|33238.7|33218.7|33240.3|33220.3|33242.8|33222.8|33238.6|33218.6|19
1648795860000|2022-04-01 06:51:00|33241|33221|33239.2|33219.2|33241.2|33221.2|33236.9|33216.9|25
1648795870000|2022-04-01 06:51:10|33238.9|33218.9|33242.6|33222.6|33243.9|33223.9|33236.1|33216.1|23
1648795880000|2022-04-01 06:51:20|33241.9|33221.9|33241.3|33221.3|33243.1|33223.1|33238.3|33218.3|19
1648795890000|2022-04-01 06:51:30|33241|33221|33239.4|33219.4|33242.2|33222.2|33238.9|33218.9|20
1648795900000|2022-04-01 06:51:40|33239|33219|33240.8|33220.8|33243.2|33223.2|33239|33219|20
1648795910000|2022-04-01 06:51:50|33239|33219|33240.5|33220.5|33241.8|33221.8|33237.7|33217.7|21
1648795920000|2022-04-01 06:52:00|33241.3|33221.3|33244.5|33224.5|33246.5|33226.5|33239.6|33219.6|28
1648795930000|2022-04-01 06:52:10|33244.3|33224.3|33242.1|33222.1|33245.1|33225.1|33241.1|33221.1|20
1648795940000|2022-04-01 06:52:20|33241.6|33221.6|33241.3|33221.3|33242.3|33222.3|33240.6|33220.6|18
1648795950000|2022-04-01 06:52:30|33241.6|33221.6|33242.3|33222.3|33243.4|33223.4|33240.9|33220.9|21
1648795960000|2022-04-01 06:52:40|33241.7|33221.7|33243.8|33223.8|33248.3|33228.3|33241.1|33221.1|21
1648795970000|2022-04-01 06:52:50|33243.5|33223.5|33241.4|33221.4|33243.7|33223.7|33241.3|33221.3|18
1648795980000|2022-04-01 06:53:00|33241.5|33221.5|33240.7|33220.7|33242.9|33222.9|33238.7|33218.7|28
1648795990000|2022-04-01 06:53:10|33241|33221|33240.9|33220.9|33242.1|33222.1|33240.6|33220.6|24
1648796000000|2022-04-01 06:53:20|33241.2|33221.2|33253.6|33233.6|33284.3|33234.8|33239.5|33206.9|27
1648796010000|2022-04-01 06:53:30|33254|33234|33252.2|33232.2|33254|33234|33251.7|33231.7|21
1648796020000|2022-04-01 06:53:40|33252.1|33232.1|33252.5|33232.5|33253.4|33233.4|33251.7|33231.7|17
1648796030000|2022-04-01 06:53:50|33252.6|33232.6|33267.6|33217.6|33282.3|33233.3|33252.6|33204.2|10
1648796040000|2022-04-01 06:54:00|33266.1|33216.1|33267|33217|33283.4|33232.5|33251.4|33203.5|20
1648796050000|2022-04-01 06:54:10|33280.4|33204.7|33252.3|33232.3|33284|33233.5|33252|33203.5|19
1648796060000|2022-04-01 06:54:20|33252.7|33232.7|33253.1|33233.1|33253.9|33233.9|33251.7|33231.7|19
1648796070000|2022-04-01 06:54:30|33253.2|33233.2|33251.8|33231.8|33253.7|33233.7|33251.5|33231.5|21
1648796080000|2022-04-01 06:54:40|33252|33232|33247.7|33227.7|33280.2|33233.3|33247.7|33204.7|18
1648796090000|2022-04-01 06:54:50|33247.8|33227.8|33248.5|33228.5|33248.7|33228.7|33247.2|33227.2|21
1648796100000|2022-04-01 06:55:00|33248.1|33228.1|33246.6|33226.6|33249.7|33229.7|33246.6|33226.6|31
1648796110000|2022-04-01 06:55:10|33245.2|33225.2|33238.2|33218.2|33245.9|33225.9|33238.2|33218.2|33
1648796120000|2022-04-01 06:55:20|33236.6|33216.6|33234.7|33214.7|33240.8|33220.8|33234.4|33214.4|35
1648796130000|2022-04-01 06:55:30|33235|33215|33224.9|33204.9|33242.8|33215|33223.5|33188.9|40
1648796140000|2022-04-01 06:55:40|33223.9|33203.9|33230.1|33180.1|33253|33204|33218.2|33168.6|39
1648796150000|2022-04-01 06:55:50|33229.5|33179.5|33237.4|33159.2|33248.9|33198.9|33210|33159.2|35
1648796160000|2022-04-01 06:56:00|33226.6|33176.6|33226.5|33176.5|33239.6|33194.2|33209|33164|34
1648796170000|2022-04-01 06:56:10|33225.8|33175.8|33215.1|33165.1|33225.8|33190.8|33196.3|33164.9|38
1648796180000|2022-04-01 06:56:20|33200.4|33180.4|33219.9|33169.9|33234.3|33185.1|33200.4|33155.9|37
1648796190000|2022-04-01 06:56:30|33206.4|33186.4|33209.1|33189.1|33210.1|33190.1|33206|33186|31
1648796200000|2022-04-01 06:56:40|33209.7|33189.7|33205.1|33185.1|33209.7|33189.7|33205.1|33185.1|30
1648796210000|2022-04-01 06:56:50|33205.4|33185.4|33200|33180|33240.5|33185.9|33200|33149.1|34
1648796220000|2022-04-01 06:57:00|33199.8|33179.8|33192.9|33172.9|33200.7|33180.7|33192.9|33172.9|38
1648796230000|2022-04-01 06:57:10|33192.8|33172.8|33189.3|33169.3|33222.2|33173.7|33188.8|33140.4|39
1648796240000|2022-04-01 06:57:20|33189.7|33169.7|33186.4|33166.4|33190|33170|33185.7|33165.7|34
1648796250000|2022-04-01 06:57:30|33186.6|33166.6|33192.6|33172.6|33192.8|33172.8|33186.6|33166.6|36
1648796260000|2022-04-01 06:57:40|33193.6|33173.6|33216.7|33166.7|33231.5|33181|33193.6|33153.4|32
1648796270000|2022-04-01 06:57:50|33230.2|33154.3|33196.7|33176.7|33230.9|33180.9|33196.7|33154.3|39
1648796280000|2022-04-01 06:58:00|33197.4|33177.4|33193.6|33173.6|33201.8|33181.8|33192.8|33172.8|35
1648796290000|2022-04-01 06:58:10|33193.4|33173.4|33194.4|33174.4|33195.1|33175.1|33192.6|33172.6|35
1648796300000|2022-04-01 06:58:20|33193.7|33173.7|33190.6|33170.6|33194|33174|33190.4|33170.4|32
1648796310000|2022-04-01 06:58:30|33190.3|33170.3|33188.5|33168.5|33192.7|33172.7|33188.2|33168.2|30
1648796320000|2022-04-01 06:58:40|33189.4|33169.4|33189.8|33169.8|33191.4|33171.4|33182.1|33162.1|34
1648796330000|2022-04-01 06:58:50|33190.9|33170.9|33186.9|33166.9|33192.8|33172.8|33184.5|33164.5|35
1648796340000|2022-04-01 06:59:00|33187.6|33167.6|33191.9|33171.9|33207.8|33173.2|33185.7|33157.4|38
1648796350000|2022-04-01 06:59:10|33192.8|33172.8|33190.9|33170.9|33195.9|33175.9|33190.5|33170.5|30
1648796360000|2022-04-01 06:59:20|33194.1|33174.1|33193.3|33173.3|33194.6|33174.6|33191|33171|33
1648796370000|2022-04-01 06:59:30|33193.6|33173.6|33192.8|33172.8|33229.4|33175.6|33191.5|33141.3|30
1648796380000|2022-04-01 06:59:40|33195.3|33175.3|33191.9|33171.9|33195.3|33175.3|33189.2|33169.2|35
1648796390000|2022-04-01 06:59:50|33192.3|33172.3|33188.8|33168.8|33192.9|33172.9|33186.8|33166.8|32
1648796400000|2022-04-01 07:00:00|33190.3|33170.3|33199.4|33179.4|33212.3|33179.4|33190.3|33162.3|37
1648796410000|2022-04-01 07:00:10|33199.5|33179.5|33202.6|33182.6|33202.8|33182.8|33197.7|33177.7|35
1648796420000|2022-04-01 07:00:20|33202.5|33182.5|33192.9|33172.9|33231.5|33185.3|33192.9|33148.6|39
1648796430000|2022-04-01 07:00:30|33192.8|33172.8|33191.6|33171.6|33217.5|33173|33187.6|33140.3|36
1648796440000|2022-04-01 07:00:40|33190.2|33170.2|33197.1|33177.1|33197.1|33177.1|33189.7|33169.7|32
1648796450000|2022-04-01 07:00:50|33197|33177|33198.1|33178.1|33199.2|33179.2|33196.5|33176.5|25
1648796460000|2022-04-01 07:01:00|33197.8|33177.8|33194.1|33174.1|33198|33178|33192.5|33172.5|33
1648796470000|2022-04-01 07:01:10|33194.7|33174.7|33196.7|33176.7|33198.4|33178.4|33194|33174|32
1648796480000|2022-04-01 07:01:20|33197.2|33177.2|33191|33171|33197.3|33177.3|33190.2|33170.2|32
1648796490000|2022-04-01 07:01:30|33189.7|33169.7|33191.9|33171.9|33192.2|33172.2|33187.3|33167.3|29
1648796500000|2022-04-01 07:01:40|33192.4|33172.4|33187|33167|33192.5|33172.5|33187|33167|35
1648796510000|2022-04-01 07:01:50|33187.1|33167.1|33185.9|33165.9|33187.9|33167.9|33184.1|33164.1|33
1648796520000|2022-04-01 07:02:00|33187|33167|33197.4|33177.4|33197.6|33177.6|33186.3|33166.3|33
1648796530000|2022-04-01 07:02:10|33198|33178|33192.3|33172.3|33199|33179|33190.3|33170.3|36
1648796540000|2022-04-01 07:02:20|33192|33172|33193|33173|33197.2|33177.2|33191.5|33171.5|32
1648796550000|2022-04-01 07:02:30|33193.4|33173.4|33198|33178|33198.6|33178.6|33193.4|33173.4|33
1648796560000|2022-04-01 07:02:40|33197.9|33177.9|33198.5|33178.5|33200.4|33180.4|33197.1|33177.1|27
1648796570000|2022-04-01 07:02:50|33198|33178|33196.8|33176.8|33198.8|33178.8|33195.9|33175.9|23
1648796580000|2022-04-01 07:03:00|33196.7|33176.7|33195.2|33175.2|33197.6|33177.6|33193.8|33173.8|28
1648796590000|2022-04-01 07:03:10|33195.4|33175.4|33196.3|33176.3|33197.6|33177.6|33194.2|33174.2|25
1648796600000|2022-04-01 07:03:20|33196.4|33176.4|33202.2|33182.2|33202.7|33182.7|33196.3|33176.3|30
1648796610000|2022-04-01 07:03:30|33201.2|33181.2|33202.4|33182.4|33202.5|33182.5|33201.2|33181.2|23
1648796620000|2022-04-01 07:03:40|33202.3|33182.3|33203.4|33183.4|33205.5|33185.5|33200.7|33180.7|26
1648796630000|2022-04-01 07:03:50|33203.5|33183.5|33200.8|33180.8|33203.5|33183.5|33200.8|33180.8|22
1648796640000|2022-04-01 07:04:00|33202.1|33182.1|33199.8|33179.8|33202.4|33182.4|33199.7|33179.7|23
1648796650000|2022-04-01 07:04:10|33199.9|33179.9|33203.3|33183.3|33203.3|33183.3|33199.7|33179.7|25
1648796660000|2022-04-01 07:04:20|33203.9|33183.9|33208.3|33188.3|33208.7|33188.7|33203.8|33183.8|31
1648796670000|2022-04-01 07:04:30|33208.4|33188.4|33214.2|33194.2|33214.6|33194.6|33208.4|33188.4|26
1648796680000|2022-04-01 07:04:40|33213.4|33193.4|33216.5|33196.5|33220|33200|33213.3|33193.3|26
1648796690000|2022-04-01 07:04:50|33216.2|33196.2|33219.6|33199.6|33221.4|33201.4|33215|33195|27
1648796700000|2022-04-01 07:05:00|33218.4|33198.4|33216.7|33196.7|33220.4|33200.4|33216.5|33196.5|31
1648796710000|2022-04-01 07:05:10|33216.9|33196.9|33230.3|33210.3|33231.5|33211.5|33216.5|33196.5|24
1648796720000|2022-04-01 07:05:20|33226.8|33206.8|33233.1|33213.1|33234.7|33214.7|33226.8|33206.8|30
1648796730000|2022-04-01 07:05:30|33231.8|33211.8|33235|33215|33235.5|33215.5|33231.8|33211.8|21
1648796740000|2022-04-01 07:05:40|33233.6|33213.6|33242|33222|33243.2|33223.2|33232.8|33212.8|21
1648796750000|2022-04-01 07:05:50|33241.7|33221.7|33239.7|33219.7|33244.4|33224.4|33237.6|33217.6|29
1648796760000|2022-04-01 07:06:00|33242|33222|33238.1|33218.1|33242|33222|33233.9|33213.9|33
1648796770000|2022-04-01 07:06:10|33239.8|33219.8|33244.6|33224.6|33244.6|33224.6|33237.8|33217.8|29
1648796780000|2022-04-01 07:06:20|33244.1|33224.1|33240.2|33220.2|33245.7|33225.7|33239.2|33219.2|31
1648796790000|2022-04-01 07:06:30|33240.7|33220.7|33239.4|33219.4|33241.5|33221.5|33238.9|33218.9|31
1648796800000|2022-04-01 07:06:40|33239|33219|33238.8|33218.8|33240.1|33220.1|33238.2|33218.2|27
1648796810000|2022-04-01 07:06:50|33238.6|33218.6|33240.8|33220.8|33240.9|33220.9|33234.6|33214.6|27
1648796820000|2022-04-01 07:07:00|33241.6|33221.6|33237.9|33217.9|33241.6|33221.6|33237.9|33217.9|27
1648796830000|2022-04-01 07:07:10|33237.6|33217.6|33239.9|33219.9|33243|33223|33237.6|33217.6|26
1648796840000|2022-04-01 07:07:20|33239.8|33219.8|33244|33224|33244.3|33224.3|33238.2|33218.2|28
1648796850000|2022-04-01 07:07:30|33243.8|33223.8|33241.3|33221.3|33245|33225|33240.6|33220.6|28
1648796860000|2022-04-01 07:07:40|33242.2|33222.2|33239.5|33219.5|33243.9|33223.9|33239.5|33219.5|26
1648796870000|2022-04-01 07:07:50|33239.2|33219.2|33242.2|33222.2|33243|33223|33239.2|33219.2|23
1648796880000|2022-04-01 07:08:00|33242.4|33222.4|33244.6|33224.6|33245.3|33225.3|33238.7|33218.7|36
1648796890000|2022-04-01 07:08:10|33244.7|33224.7|33244.3|33224.3|33248.8|33228.8|33242.4|33222.4|32
1648796900000|2022-04-01 07:08:20|33244.2|33224.2|33241.4|33221.4|33245.1|33225.1|33240.5|33220.5|29
1648796910000|2022-04-01 07:08:30|33241.6|33221.6|33246.6|33226.6|33246.6|33226.6|33241.6|33221.6|31
1648796920000|2022-04-01 07:08:40|33246|33226|33246.7|33226.7|33248.7|33228.7|33245.2|33225.2|28
1648796930000|2022-04-01 07:08:50|33247.8|33227.8|33246.6|33226.6|33249|33229|33246.6|33226.6|23
1648796940000|2022-04-01 07:09:00|33247.3|33227.3|33248.8|33228.8|33250.9|33230.9|33245.8|33225.8|24
1648796950000|2022-04-01 07:09:10|33247.8|33227.8|33248.6|33228.6|33250.4|33230.4|33247.1|33227.1|23
1648796960000|2022-04-01 07:09:20|33248.3|33228.3|33243.2|33223.2|33248.6|33228.6|33243.2|33223.2|26
1648796970000|2022-04-01 07:09:30|33243.6|33223.6|33244.3|33224.3|33245.7|33225.7|33243.3|33223.3|29
1648796980000|2022-04-01 07:09:40|33245.5|33225.5|33242|33222|33245.5|33225.5|33241.2|33221.2|31
1648796990000|2022-04-01 07:09:50|33242.6|33222.6|33242.9|33222.9|33244.7|33224.7|33242.2|33222.2|30
1648797000000|2022-04-01 07:10:00|33242.5|33222.5|33241.3|33221.3|33244|33224|33239.5|33219.5|35
1648797010000|2022-04-01 07:10:10|33239.9|33219.9|33241.6|33221.6|33242|33222|33237.9|33217.9|31
1648797020000|2022-04-01 07:10:20|33241.7|33221.7|33243.7|33223.7|33244.3|33224.3|33240.4|33220.4|30
1648797030000|2022-04-01 07:10:30|33243.4|33223.4|33241.6|33221.6|33244.8|33224.8|33238.9|33218.9|25
1648797040000|2022-04-01 07:10:40|33241.7|33221.7|33242.1|33222.1|33243.2|33223.2|33240.4|33220.4|19
1648797050000|2022-04-01 07:10:50|33242|33222|33243.2|33223.2|33247.4|33227.4|33241.7|33221.7|28
1648797060000|2022-04-01 07:11:00|33242.8|33222.8|33245.2|33225.2|33245.6|33225.6|33242.8|33222.8|24
1648797070000|2022-04-01 07:11:10|33245|33225|33244|33224|33246|33226|33242.9|33222.9|32
1648797080000|2022-04-01 07:11:20|33242.8|33222.8|33241.6|33221.6|33244.2|33224.2|33241.6|33221.6|22
1648797090000|2022-04-01 07:11:30|33242.6|33222.6|33245.4|33225.4|33245.4|33225.4|33242.5|33222.5|24
1648797100000|2022-04-01 07:11:40|33244.8|33224.8|33246|33226|33247.1|33227.1|33244.1|33224.1|29
1648797110000|2022-04-01 07:11:50|33245.2|33225.2|33242|33222|33247.3|33227.3|33240.2|33220.2|31
1648797120000|2022-04-01 07:12:00|33241.9|33221.9|33242.7|33222.7|33244.1|33224.1|33235.3|33215.3|34
1648797130000|2022-04-01 07:12:10|33243.8|33223.8|33240.1|33220.1|33245.5|33225.5|33238.7|33218.7|30
1648797140000|2022-04-01 07:12:20|33240.3|33220.3|33238.8|33218.8|33241.4|33221.4|33237|33217|23
1648797150000|2022-04-01 07:12:30|33239.9|33219.9|33239.4|33219.4|33240.8|33220.8|33237.4|33217.4|28
1648797160000|2022-04-01 07:12:40|33239.5|33219.5|33240.3|33220.3|33241.8|33221.8|33234.9|33214.9|32
1648797170000|2022-04-01 07:12:50|33241|33221|33243.1|33223.1|33243.8|33223.8|33240.1|33220.1|33
1648797180000|2022-04-01 07:13:00|33243.5|33223.5|33248.2|33228.2|33249.2|33229.2|33243.4|33223.4|34
1648797190000|2022-04-01 07:13:10|33248.6|33228.6|33248.5|33228.5|33250.1|33230.1|33247.1|33227.1|30
1648797200000|2022-04-01 07:13:20|33248|33228|33250.3|33230.3|33251.9|33231.9|33247.9|33227.9|24
1648797210000|2022-04-01 07:13:30|33250.4|33230.4|33251.7|33231.7|33253.9|33233.9|33249.5|33229.5|29
1648797220000|2022-04-01 07:13:40|33251.1|33231.1|33251.4|33231.4|33253|33233|33250.9|33230.9|25
1648797230000|2022-04-01 07:13:50|33251.3|33231.3|33249.4|33229.4|33251.6|33231.6|33246.1|33226.1|23
1648797240000|2022-04-01 07:14:00|33249.8|33229.8|33252.8|33232.8|33256.3|33236.3|33249.3|33229.3|34
1648797250000|2022-04-01 07:14:10|33252.2|33232.2|33249.6|33229.6|33254.4|33234.4|33248.2|33228.2|34
1648797260000|2022-04-01 07:14:20|33249.3|33229.3|33247.4|33227.4|33250.3|33230.3|33244.5|33224.5|28
1648797270000|2022-04-01 07:14:30|33246.8|33226.8|33252.1|33232.1|33254.1|33234.1|33246.8|33226.8|31
1648797280000|2022-04-01 07:14:40|33253.3|33233.3|33263.1|33243.1|33263.1|33243.1|33253.3|33233.3|37
1648797290000|2022-04-01 07:14:50|33264.1|33244.1|33265|33245|33266.2|33246.2|33263.5|33243.5|31
1648797300000|2022-04-01 07:15:00|33265.8|33245.8|33264.1|33244.1|33265.8|33245.8|33262|33242|32
1648797310000|2022-04-01 07:15:10|33263|33243|33259.6|33239.6|33263.3|33243.3|33258.1|33238.1|32
1648797320000|2022-04-01 07:15:20|33259.4|33239.4|33260.3|33240.3|33260.3|33240.3|33256.8|33236.8|29
1648797330000|2022-04-01 07:15:30|33260.9|33240.9|33264.6|33244.6|33266.1|33246.1|33260.9|33240.9|31
1648797340000|2022-04-01 07:15:40|33265.3|33245.3|33265.9|33245.9|33269.6|33249.6|33265.3|33245.3|29
1648797350000|2022-04-01 07:15:50|33265.2|33245.2|33266.4|33246.4|33266.6|33246.6|33263.8|33243.8|33
1648797360000|2022-04-01 07:16:00|33266.2|33246.2|33266.6|33246.6|33266.7|33246.7|33264.1|33244.1|33
1648797370000|2022-04-01 07:16:10|33266.8|33246.8|33267.7|33247.7|33268.6|33248.6|33266|33246|28
1648797380000|2022-04-01 07:16:20|33270.8|33250.8|33272.1|33252.1|33274.1|33254.1|33270.8|33250.8|28
1648797390000|2022-04-01 07:16:30|33271.8|33251.8|33269|33249|33273.7|33253.7|33266.9|33246.9|26
1648797400000|2022-04-01 07:16:40|33268.8|33248.8|33267.4|33247.4|33268.8|33248.8|33267.1|33247.1|32
1648797410000|2022-04-01 07:16:50|33267.3|33247.3|33294.4|33274.4|33295.2|33275.2|33267.3|33247.3|33
1648797420000|2022-04-01 07:17:00|33296.4|33276.4|33294|33274|33296.4|33276.4|33292.5|33272.5|29
1648797430000|2022-04-01 07:17:10|33294.5|33274.5|33292.4|33272.4|33294.5|33274.5|33291|33271|28
1648797440000|2022-04-01 07:17:20|33292.2|33272.2|33288.8|33268.8|33292.6|33272.6|33288.8|33268.8|26
1648797450000|2022-04-01 07:17:30|33289.2|33269.2|33314.3|33237.6|33314.3|33271.2|33286.4|33237.6|28
1648797460000|2022-04-01 07:17:40|33301|33251|33300.9|33250.9|33301.9|33251.9|33298.6|33248.6|31
1648797470000|2022-04-01 07:17:50|33300.8|33250.8|33297|33277|33302.4|33277.4|33287.4|33250.8|25
1648797480000|2022-04-01 07:18:00|33297.7|33277.7|33300.1|33280.1|33300.1|33280.1|33297.7|33277.7|27
1648797490000|2022-04-01 07:18:10|33301.1|33281.1|33299.5|33279.5|33303.1|33283.1|33299.5|33279.5|33
1648797500000|2022-04-01 07:18:20|33299.2|33279.2|33295.6|33275.6|33299.4|33279.4|33295.6|33275.6|25
1648797510000|2022-04-01 07:18:30|33296.7|33276.7|33297.4|33277.4|33298.9|33278.9|33296.7|33276.7|27
1648797520000|2022-04-01 07:18:40|33297.2|33277.2|33293|33273|33297.2|33277.2|33292.2|33272.2|28
1648797530000|2022-04-01 07:18:50|33293.3|33273.3|33272.8|33252.8|33293.9|33273.9|33271.2|33251.2|36
1648797540000|2022-04-01 07:19:00|33274.7|33254.7|33266.9|33246.9|33274.7|33254.7|33266.3|33246.3|32
1648797550000|2022-04-01 07:19:10|33267.3|33247.3|33266.9|33246.9|33268|33248|33263.7|33243.7|32
1648797560000|2022-04-01 07:19:20|33267|33247|33266.5|33246.5|33268.2|33248.2|33260|33240|30
1648797570000|2022-04-01 07:19:30|33266.1|33246.1|33272.1|33252.1|33274|33254|33266.1|33246.1|29
1648797580000|2022-04-01 07:19:40|33272.5|33252.5|33276.9|33256.9|33279.1|33259.1|33272.3|33252.3|26
1648797590000|2022-04-01 07:19:50|33277.5|33257.5|33277.1|33257.1|33293.1|33258.9|33275.7|33243.1|31
1648797600000|2022-04-01 07:20:00|33276.9|33256.9|33275.9|33255.9|33277.3|33257.3|33275.6|33255.6|21
1648797610000|2022-04-01 07:20:10|33276.3|33256.3|33277.2|33257.2|33277.2|33257.2|33270.6|33250.6|31
1648797620000|2022-04-01 07:20:20|33277.1|33257.1|33263.8|33243.8|33277.1|33257.1|33262.4|33242.4|31
1648797630000|2022-04-01 07:20:30|33263.6|33243.6|33256.8|33236.8|33263.9|33243.9|33256.4|33236.4|34
1648797640000|2022-04-01 07:20:40|33257.2|33237.2|33255.8|33235.8|33258.1|33238.1|33254|33234|33
1648797650000|2022-04-01 07:20:50|33255.7|33235.7|33256.5|33236.5|33258.5|33238.5|33255.6|33235.6|27
1648797660000|2022-04-01 07:21:00|33256.4|33236.4|33255.4|33235.4|33256.4|33236.4|33254.6|33234.6|21
1648797670000|2022-04-01 07:21:10|33255.7|33235.7|33254|33234|33255.7|33235.7|33254|33234|21
1648797680000|2022-04-01 07:21:20|33255.2|33235.2|33254.7|33234.7|33256.1|33236.1|33253.9|33233.9|24
1648797690000|2022-04-01 07:21:30|33255.1|33235.1|33265|33245|33265|33245|33252.2|33232.2|28
1648797700000|2022-04-01 07:21:40|33263.7|33243.7|33265.4|33245.4|33265.8|33245.8|33261|33241|33
1648797710000|2022-04-01 07:21:50|33265.6|33245.6|33263.6|33243.6|33266.7|33246.7|33262.8|33242.8|20
1648797720000|2022-04-01 07:22:00|33263.7|33243.7|33265.1|33245.1|33265.1|33245.1|33263.7|33243.7|12
1648797730000|2022-04-01 07:22:10|33265|33245|33265|33245|33265.2|33245.2|33264.6|33244.6|12
1648797740000|2022-04-01 07:22:20|33265.2|33245.2|33274.2|33254.2|33274.2|33254.2|33265|33245|27
1648797750000|2022-04-01 07:22:30|33275.5|33255.5|33283|33263|33284.3|33264.3|33272.1|33252.1|32
1648797760000|2022-04-01 07:22:40|33282.5|33262.5|33290.5|33270.5|33292.6|33272.6|33282|33262|37
1648797770000|2022-04-01 07:22:50|33291.6|33271.6|33292.8|33272.8|33298.4|33278.4|33291.6|33271.6|35
1648797780000|2022-04-01 07:23:00|33294.5|33274.5|33298.7|33278.7|33299.9|33279.9|33291.8|33271.8|33
1648797790000|2022-04-01 07:23:10|33300|33280|33299.7|33279.7|33301.6|33281.6|33298.6|33278.6|30
1648797800000|2022-04-01 07:23:20|33300.7|33280.7|33300.1|33280.1|33302.8|33282.8|33298.2|33278.2|31
1648797810000|2022-04-01 07:23:30|33299.6|33279.6|33296.9|33276.9|33300.2|33280.2|33296.9|33276.9|28
1648797820000|2022-04-01 07:23:40|33296.6|33276.6|33298.1|33278.1|33298.2|33278.2|33292.8|33272.8|30
1648797830000|2022-04-01 07:23:50|33298.6|33278.6|33299.3|33279.3|33301.1|33281.1|33298.3|33278.3|30
1648797840000|2022-04-01 07:24:00|33299.4|33279.4|33307.3|33287.3|33307.6|33287.6|33299.2|33279.2|35
1648797850000|2022-04-01 07:24:10|33306.6|33286.6|33308.5|33288.5|33309|33289|33304.6|33284.6|28
1648797860000|2022-04-01 07:24:20|33309|33289|33309.9|33289.9|33313.1|33293.1|33309|33289|30
1648797870000|2022-04-01 07:24:30|33309.8|33289.8|33312.5|33292.5|33313.2|33293.2|33309.8|33289.8|31
1648797880000|2022-04-01 07:24:40|33311.7|33291.7|33311.1|33291.1|33315.1|33295.1|33309.7|33289.7|29
1648797890000|2022-04-01 07:24:50|33311.2|33291.2|33327.3|33307.3|33328.6|33308.6|33310.8|33290.8|33
1648797900000|2022-04-01 07:25:00|33330.6|33310.6|33325.3|33305.3|33330.6|33310.6|33322.6|33302.6|34
1648797910000|2022-04-01 07:25:10|33325.5|33305.5|33321.5|33301.5|33325.5|33305.5|33319.1|33299.1|34
1648797920000|2022-04-01 07:25:20|33321.3|33301.3|33319.3|33299.3|33321.4|33301.4|33318.6|33298.6|27
1648797930000|2022-04-01 07:25:30|33318.9|33298.9|33316.3|33296.3|33320.8|33300.8|33314.9|33294.9|27
1648797940000|2022-04-01 07:25:40|33316.9|33296.9|33320.4|33300.4|33320.4|33300.4|33312.6|33292.6|36
1648797950000|2022-04-01 07:25:50|33320|33300|33323.9|33303.9|33323.9|33303.9|33319.7|33299.7|26
1648797960000|2022-04-01 07:26:00|33323.7|33303.7|33334.6|33314.6|33335.3|33315.3|33322.5|33302.5|35
1648797970000|2022-04-01 07:26:10|33333.7|33313.7|33332.6|33312.6|33334.4|33314.4|33331.4|33311.4|38
1648797980000|2022-04-01 07:26:20|33332.1|33312.1|33331.8|33311.8|33333|33313|33326.4|33306.4|33
1648797990000|2022-04-01 07:26:30|33330.6|33310.6|33334.1|33314.1|33336.4|33316.4|33330.6|33310.6|32
1648798000000|2022-04-01 07:26:40|33331|33311|33337.2|33317.2|33337.2|33317.2|33331|33311|29
1648798010000|2022-04-01 07:26:50|33338.1|33318.1|33338.1|33318.1|33341.7|33321.7|33336.9|33316.9|29
1648798020000|2022-04-01 07:27:00|33341|33321|33349|33329|33349.6|33329.6|33341|33321|35
1648798030000|2022-04-01 07:27:10|33349.2|33329.2|33339.6|33319.6|33349.2|33329.2|33338.4|33318.4|33
1648798040000|2022-04-01 07:27:20|33339.8|33319.8|33340.3|33320.3|33344.2|33324.2|33337.7|33317.7|34
1648798050000|2022-04-01 07:27:30|33339.9|33319.9|33333.4|33313.4|33340.1|33320.1|33332.4|33312.4|35
1648798060000|2022-04-01 07:27:40|33333.5|33313.5|33335.1|33315.1|33338.1|33318.1|33333|33313|32
1648798070000|2022-04-01 07:27:50|33334.7|33314.7|33338.9|33318.9|33339.8|33319.8|33334.7|33314.7|29
1648798080000|2022-04-01 07:28:00|33339.1|33319.1|33349.3|33329.3|33350.1|33330.1|33336.5|33316.5|34
1648798090000|2022-04-01 07:28:10|33350.1|33330.1|33347.1|33327.1|33351.3|33331.3|33345.4|33325.4|37
1648798100000|2022-04-01 07:28:20|33346.8|33326.8|33349.9|33329.9|33350.5|33330.5|33345.3|33325.3|27
1648798110000|2022-04-01 07:28:30|33350.4|33330.4|33346.6|33326.6|33354.8|33334.8|33346.6|33326.6|34
1648798120000|2022-04-01 07:28:40|33346.3|33326.3|33349.6|33329.6|33350.3|33330.3|33346.3|33326.3|33
1648798130000|2022-04-01 07:28:50|33348.5|33328.5|33349.4|33329.4|33349.6|33329.6|33346.6|33326.6|26
1648798140000|2022-04-01 07:29:00|33349|33329|33350.4|33330.4|33350.4|33330.4|33347|33327|27
1648798150000|2022-04-01 07:29:10|33349.6|33329.6|33353.1|33333.1|33356.1|33336.1|33349.1|33329.1|33
1648798160000|2022-04-01 07:29:20|33353|33333|33366.9|33346.9|33368.1|33348.1|33353|33333|32
1648798170000|2022-04-01 07:29:30|33367|33347|33367.9|33347.9|33369.2|33349.2|33365.6|33345.6|30
1648798180000|2022-04-01 07:29:40|33367.2|33347.2|33365.8|33345.8|33369.3|33349.3|33363.3|33343.3|35
1648798190000|2022-04-01 07:29:50|33365.9|33345.9|33351.2|33331.2|33366.1|33346.1|33349.3|33329.3|36
1648798200000|2022-04-01 07:30:00|33351.4|33331.4|33351.8|33331.8|33353.6|33333.6|33351.4|33331.4|29
1648798210000|2022-04-01 07:30:10|33349|33329|33349.3|33329.3|33350.5|33330.5|33347.2|33327.2|30
1648798220000|2022-04-01 07:30:20|33348.9|33328.9|33349.5|33329.5|33351.4|33331.4|33348.9|33328.9|27
1648798230000|2022-04-01 07:30:30|33349.8|33329.8|33349.8|33329.8|33349.8|33329.8|33347.9|33327.9|25
1648798240000|2022-04-01 07:30:40|33350|33330|33347.5|33327.5|33351.3|33331.3|33346.4|33326.4|23
1648798250000|2022-04-01 07:30:50|33348.1|33328.1|33345.5|33325.5|33349.8|33329.8|33343.9|33323.9|23
1648798260000|2022-04-01 07:31:00|33346.9|33326.9|33346.9|33326.9|33347.8|33327.8|33346|33326|27
1648798270000|2022-04-01 07:31:10|33346.1|33326.1|33345.9|33325.9|33347.4|33327.4|33345.2|33325.2|23
1648798280000|2022-04-01 07:31:20|33345.6|33325.6|33343.4|33323.4|33346.3|33326.3|33343.1|33323.1|14
1648798290000|2022-04-01 07:31:30|33347.9|33327.9|33346.3|33326.3|33349.3|33329.3|33342.4|33322.4|26
1648798300000|2022-04-01 07:31:40|33347.4|33327.4|33346.1|33326.1|33347.9|33327.9|33340.2|33320.2|21
1648798310000|2022-04-01 07:31:50|33345.2|33325.2|33345.8|33325.8|33346.9|33326.9|33345.1|33325.1|17
1648798320000|2022-04-01 07:32:00|33343.8|33323.8|33345.3|33325.3|33349.8|33329.8|33343.8|33323.8|30
1648798330000|2022-04-01 07:32:10|33345.4|33325.4|33345.1|33325.1|33347.2|33327.2|33344.1|33324.1|22
1648798340000|2022-04-01 07:32:20|33345|33325|33342.6|33322.6|33345|33325|33341.1|33321.1|29
1648798350000|2022-04-01 07:32:30|33343.1|33323.1|33345.1|33325.1|33345.8|33325.8|33343|33323|25
1648798360000|2022-04-01 07:32:40|33344.8|33324.8|33347.3|33327.3|33348.6|33328.6|33342.3|33322.3|29
1648798370000|2022-04-01 07:32:50|33346.9|33326.9|33336.9|33316.9|33348|33328|33335|33315|33
1648798380000|2022-04-01 07:33:00|33336|33316|33333.7|33313.7|33337|33317|33333.2|33313.2|30
1648798390000|2022-04-01 07:33:10|33333.3|33313.3|33334.1|33314.1|33334.7|33314.7|33331|33311|28
1648798400000|2022-04-01 07:33:20|33333.8|33313.8|33330.3|33310.3|33335.2|33315.2|33327.5|33307.5|31
1648798410000|2022-04-01 07:33:30|33329.5|33309.5|33330.1|33310.1|33331.5|33311.5|33327.8|33307.8|28
1648798420000|2022-04-01 07:33:40|33330|33310|33330.9|33310.9|33330.9|33310.9|33327|33307|28
1648798430000|2022-04-01 07:33:50|33331.6|33311.6|33328.9|33308.9|33331.7|33311.7|33328.9|33308.9|22
1648798440000|2022-04-01 07:34:00|33328.8|33308.8|33332.1|33312.1|33333.6|33313.6|33328.8|33308.8|30
1648798450000|2022-04-01 07:34:10|33332.6|33312.6|33337.1|33317.1|33337.1|33317.1|33332.2|33312.2|27
1648798460000|2022-04-01 07:34:20|33337.4|33317.4|33338.3|33318.3|33338.8|33318.8|33337|33317|24
1648798470000|2022-04-01 07:34:30|33338.2|33318.2|33339|33319|33340.1|33320.1|33334.2|33314.2|37
1648798480000|2022-04-01 07:34:40|33339.3|33319.3|33336.8|33316.8|33340.7|33320.7|33334.9|33314.9|27
1648798490000|2022-04-01 07:34:50|33336.6|33316.6|33338.9|33318.9|33339.9|33319.9|33336.6|33316.6|32
1648798500000|2022-04-01 07:35:00|33338.7|33318.7|33339.8|33319.8|33340.7|33320.7|33338.4|33318.4|25
1648798510000|2022-04-01 07:35:10|33340.1|33320.1|33340.4|33320.4|33342.7|33322.7|33340.1|33320.1|26
1648798520000|2022-04-01 07:35:20|33340.1|33320.1|33340.3|33320.3|33341.2|33321.2|33340.1|33320.1|15
1648798530000|2022-04-01 07:35:30|33340.5|33320.5|33340|33320|33341.1|33321.1|33339.8|33319.8|24
1648798540000|2022-04-01 07:35:40|33340.2|33320.2|33338.9|33318.9|33341.1|33321.1|33337.4|33317.4|24
1648798550000|2022-04-01 07:35:50|33339.1|33319.1|33340.9|33320.9|33341.3|33321.3|33338|33318|26
1648798560000|2022-04-01 07:36:00|33341.2|33321.2|33339.4|33319.4|33342.1|33322.1|33339|33319|28
1648798570000|2022-04-01 07:36:10|33340.9|33320.9|33340.1|33320.1|33341.5|33321.5|33339.8|33319.8|22
1648798580000|2022-04-01 07:36:20|33340|33320|33340.3|33320.3|33340.4|33320.4|33339|33319|30
1648798590000|2022-04-01 07:36:30|33340|33320|33340|33320|33341|33321|33339.5|33319.5|28
1648798600000|2022-04-01 07:36:40|33339.9|33319.9|33334.8|33314.8|33340.7|33320.7|33333.7|33313.7|28
1648798610000|2022-04-01 07:36:50|33334.9|33314.9|33335.3|33315.3|33335.3|33315.3|33333.8|33313.8|22
1648798620000|2022-04-01 07:37:00|33335.4|33315.4|33338.6|33318.6|33339.4|33319.4|33335.4|33315.4|29
1648798630000|2022-04-01 07:37:10|33338.5|33318.5|33336.9|33316.9|33338.9|33318.9|33336.9|33316.9|19
1648798640000|2022-04-01 07:37:20|33337.2|33317.2|33339.4|33319.4|33339.8|33319.8|33336.9|33316.9|17
1648798650000|2022-04-01 07:37:30|33339.3|33319.3|33338.8|33318.8|33340.3|33320.3|33338.8|33318.8|17
1648798660000|2022-04-01 07:37:40|33339.1|33319.1|33340.6|33320.6|33342.5|33322.5|33339.1|33319.1|25
1648798670000|2022-04-01 07:37:50|33340.9|33320.9|33341.6|33321.6|33341.6|33321.6|33338.8|33318.8|24
1648798680000|2022-04-01 07:38:00|33342.7|33322.7|33342.1|33322.1|33342.7|33322.7|33339.1|33319.1|31
1648798690000|2022-04-01 07:38:10|33342|33322|33341|33321|33342.5|33322.5|33340|33320|24
1648798700000|2022-04-01 07:38:20|33340.8|33320.8|33342.8|33322.8|33342.8|33322.8|33340.6|33320.6|25
1648798710000|2022-04-01 07:38:30|33342.6|33322.6|33342.3|33322.3|33344.7|33324.7|33340.9|33320.9|27
1648798720000|2022-04-01 07:38:40|33342.4|33322.4|33344.3|33324.3|33344.8|33324.8|33342.4|33322.4|23
1648798730000|2022-04-01 07:38:50|33343.9|33323.9|33342|33322|33344|33324|33340.5|33320.5|24
1648798740000|2022-04-01 07:39:00|33342.3|33322.3|33341|33321|33343.4|33323.4|33340.6|33320.6|20
1648798750000|2022-04-01 07:39:10|33340.9|33320.9|33345.3|33325.3|33345.9|33325.9|33340.9|33320.9|18
1648798760000|2022-04-01 07:39:20|33345.4|33325.4|33346.8|33326.8|33346.8|33326.8|33344.1|33324.1|19
1648798770000|2022-04-01 07:39:30|33346.9|33326.9|33351.1|33331.1|33351.1|33331.1|33346.9|33326.9|27
1648798780000|2022-04-01 07:39:40|33351.4|33331.4|33348.6|33328.6|33352.4|33332.4|33348.6|33328.6|28
1648798790000|2022-04-01 07:39:50|33348.9|33328.9|33346.3|33326.3|33349|33329|33346.3|33326.3|31
1648798800000|2022-04-01 07:40:00|33347.2|33327.2|33349.3|33329.3|33349.5|33329.5|33347.2|33327.2|24
1648798810000|2022-04-01 07:40:10|33349.9|33329.9|33352.9|33332.9|33353.7|33333.7|33349.9|33329.9|31
1648798820000|2022-04-01 07:40:20|33353.3|33333.3|33353.3|33333.3|33353.6|33333.6|33352.3|33332.3|21
1648798830000|2022-04-01 07:40:30|33353.5|33333.5|33353.4|33333.4|33353.5|33333.5|33351.4|33331.4|18
1648798840000|2022-04-01 07:40:40|33353.5|33333.5|33349.7|33329.7|33353.5|33333.5|33346.9|33326.9|23
1648798850000|2022-04-01 07:40:50|33350|33330|33345.9|33325.9|33351.8|33331.8|33344.7|33324.7|31
1648798860000|2022-04-01 07:41:00|33345.7|33325.7|33343.8|33323.8|33346.9|33326.9|33343.8|33323.8|26
1648798870000|2022-04-01 07:41:10|33344.1|33324.1|33340.8|33320.8|33344.3|33324.3|33339.5|33319.5|31
1648798880000|2022-04-01 07:41:20|33340.9|33320.9|33336.7|33316.7|33340.9|33320.9|33335.6|33315.6|26
1648798890000|2022-04-01 07:41:30|33337.2|33317.2|33336.3|33316.3|33337.2|33317.2|33333.7|33313.7|30
1648798900000|2022-04-01 07:41:40|33336.4|33316.4|33336|33316|33336.5|33316.5|33334|33314|24
1648798910000|2022-04-01 07:41:50|33336.4|33316.4|33340.4|33320.4|33341.5|33321.5|33336.4|33316.4|22
1648798920000|2022-04-01 07:42:00|33340.2|33320.2|33337.9|33317.9|33340.9|33320.9|33337.5|33317.5|29
1648798930000|2022-04-01 07:42:10|33338|33318|33333.6|33313.6|33338.1|33318.1|33332.9|33312.9|20
1648798940000|2022-04-01 07:42:20|33333.5|33313.5|33336.1|33316.1|33336.3|33316.3|33333.1|33313.1|20
1648798950000|2022-04-01 07:42:30|33336|33316|33338.8|33318.8|33338.9|33318.9|33335.7|33315.7|28
1648798960000|2022-04-01 07:42:40|33339.1|33319.1|33345.1|33325.1|33345.1|33325.1|33339.1|33319.1|26
1648798970000|2022-04-01 07:42:50|33345.4|33325.4|33345.8|33325.8|33346.2|33326.2|33343.9|33323.9|36
1648798980000|2022-04-01 07:43:00|33344.8|33324.8|33344.5|33324.5|33346.9|33326.9|33343.5|33323.5|26
1648798990000|2022-04-01 07:43:10|33344.6|33324.6|33348.4|33328.4|33348.4|33328.4|33344.3|33324.3|24
1648799000000|2022-04-01 07:43:20|33347.4|33327.4|33348.5|33328.5|33348.5|33328.5|33346.6|33326.6|22
1648799010000|2022-04-01 07:43:30|33348.7|33328.7|33348.3|33328.3|33348.7|33328.7|33347.3|33327.3|20
1648799020000|2022-04-01 07:43:40|33348.6|33328.6|33346.2|33326.2|33348.9|33328.9|33345.7|33325.7|15
1648799030000|2022-04-01 07:43:50|33345.7|33325.7|33343.3|33323.3|33346.7|33326.7|33343.3|33323.3|25
1648799040000|2022-04-01 07:44:00|33342.6|33322.6|33335.8|33315.8|33342.6|33322.6|33335|33315|32
1648799050000|2022-04-01 07:44:10|33335.9|33315.9|33335.2|33315.2|33338.2|33318.2|33334.1|33314.1|29
1648799060000|2022-04-01 07:44:20|33335.3|33315.3|33334.5|33314.5|33335.5|33315.5|33332.5|33312.5|19
1648799070000|2022-04-01 07:44:30|33334.4|33314.4|33334|33314|33335.2|33315.2|33333.8|33313.8|23
1648799080000|2022-04-01 07:44:40|33334.3|33314.3|33334.7|33314.7|33336.9|33316.9|33334|33314|21
1648799090000|2022-04-01 07:44:50|33334.6|33314.6|33340|33320|33340.5|33320.5|33334.6|33314.6|28
1648799100000|2022-04-01 07:45:00|33339.6|33319.6|33340.1|33320.1|33342|33322|33339.4|33319.4|30
1648799110000|2022-04-01 07:45:10|33339.5|33319.5|33335|33315|33342.6|33322.6|33334.7|33314.7|30
1648799120000|2022-04-01 07:45:20|33334.8|33314.8|33332.8|33312.8|33334.8|33314.8|33331.4|33311.4|23
1648799130000|2022-04-01 07:45:30|33332.2|33312.2|33329|33309|33335.5|33315.5|33328.7|33308.7|29
1648799140000|2022-04-01 07:45:40|33328.9|33308.9|33326.1|33306.1|33329.7|33309.7|33325.4|33305.4|18
1648799150000|2022-04-01 07:45:50|33326.5|33306.5|33326.2|33306.2|33326.5|33306.5|33325.2|33305.2|25
1648799160000|2022-04-01 07:46:00|33326.3|33306.3|33322.4|33302.4|33326.8|33306.8|33316.9|33296.9|25
1648799170000|2022-04-01 07:46:10|33322|33302|33288.2|33268.2|33322|33302|33287.4|33267.4|28
1648799180000|2022-04-01 07:46:20|33286.6|33266.6|33287.9|33267.9|33289.3|33269.3|33285|33265|29
1648799190000|2022-04-01 07:46:30|33288.1|33268.1|33292.8|33272.8|33292.8|33272.8|33287|33267|27
1648799200000|2022-04-01 07:46:40|33292.7|33272.7|33288.8|33268.8|33323.7|33272.8|33286.3|33241.9|25
1648799210000|2022-04-01 07:46:50|33288.9|33268.9|33282.4|33262.4|33292.2|33272.2|33282.4|33262.4|27
1648799220000|2022-04-01 07:47:00|33283.4|33263.4|33285.6|33265.6|33286|33266|33283.1|33263.1|31
1648799230000|2022-04-01 07:47:10|33285.9|33265.9|33285.5|33265.5|33286|33266|33282|33262|24
1648799240000|2022-04-01 07:47:20|33285.6|33265.6|33284|33264|33285.7|33265.7|33281.9|33261.9|29
1648799250000|2022-04-01 07:47:30|33283.9|33263.9|33284.7|33264.7|33285.2|33265.2|33280.4|33260.4|18
1648799260000|2022-04-01 07:47:40|33284.5|33264.5|33283.8|33263.8|33284.5|33264.5|33279.3|33259.3|32
1648799270000|2022-04-01 07:47:50|33284.9|33264.9|33283.5|33263.5|33285.2|33265.2|33282.4|33262.4|29
1648799280000|2022-04-01 07:48:00|33283.2|33263.2|33282.5|33262.5|33283.8|33263.8|33282.5|33262.5|15
1648799290000|2022-04-01 07:48:10|33282.8|33262.8|33284|33264|33284|33264|33280.4|33260.4|24
1648799300000|2022-04-01 07:48:20|33283.9|33263.9|33279.1|33259.1|33283.9|33263.9|33278.1|33258.1|25
1648799310000|2022-04-01 07:48:30|33279.2|33259.2|33285.8|33265.8|33285.8|33265.8|33276.3|33256.3|29
1648799320000|2022-04-01 07:48:40|33286.2|33266.2|33292.6|33272.6|33294.2|33274.2|33286.2|33266.2|28
1648799330000|2022-04-01 07:48:50|33292.5|33272.5|33291.5|33271.5|33293.3|33273.3|33291.5|33271.5|17
1648799340000|2022-04-01 07:49:00|33292.1|33272.1|33289|33269|33292.1|33272.1|33289|33269|25
1648799350000|2022-04-01 07:49:10|33288.6|33268.6|33288.7|33268.7|33289.5|33269.5|33288.3|33268.3|22
1648799360000|2022-04-01 07:49:20|33288.4|33268.4|33290.1|33270.1|33291.7|33271.7|33288.4|33268.4|27
1648799370000|2022-04-01 07:49:30|33290.6|33270.6|33289.1|33269.1|33291.8|33271.8|33289.1|33269.1|22
1648799380000|2022-04-01 07:49:40|33289.5|33269.5|33294.7|33274.7|33296.2|33276.2|33289.1|33269.1|30
1648799390000|2022-04-01 07:49:50|33294.5|33274.5|33287|33267|33294.5|33274.5|33287|33267|30
1648799400000|2022-04-01 07:50:00|33283.8|33263.8|33281.9|33261.9|33283.8|33263.8|33278.7|33258.7|36
1648799410000|2022-04-01 07:50:10|33282.2|33262.2|33273.7|33253.7|33282.2|33262.2|33273.6|33253.6|28
1648799420000|2022-04-01 07:50:20|33272.9|33252.9|33274.9|33254.9|33275.1|33255.1|33272.8|33252.8|33
1648799430000|2022-04-01 07:50:30|33275.1|33255.1|33272.7|33252.7|33275.1|33255.1|33272.5|33252.5|20
1648799440000|2022-04-01 07:50:40|33272.6|33252.6|33271.7|33251.7|33273.1|33253.1|33269.5|33249.5|29
1648799450000|2022-04-01 07:50:50|33271.6|33251.6|33275.3|33255.3|33276.8|33256.8|33270.6|33250.6|38
1648799460000|2022-04-01 07:51:00|33275.6|33255.6|33276.1|33256.1|33277.5|33257.5|33274.5|33254.5|32
1648799470000|2022-04-01 07:51:10|33275.9|33255.9|33274.1|33254.1|33275.9|33255.9|33273.5|33253.5|28
1648799480000|2022-04-01 07:51:20|33273.8|33253.8|33272.3|33252.3|33274.3|33254.3|33268.1|33248.1|24
1648799490000|2022-04-01 07:51:30|33272.7|33252.7|33273.6|33253.6|33274.2|33254.2|33271.5|33251.5|28
1648799500000|2022-04-01 07:51:40|33273.5|33253.5|33276.9|33256.9|33278.2|33258.2|33273.1|33253.1|27
1648799510000|2022-04-01 07:51:50|33277|33257|33278.6|33258.6|33279.7|33259.7|33276.7|33256.7|28
1648799520000|2022-04-01 07:52:00|33280.9|33260.9|33282.8|33262.8|33284.1|33264.1|33279.9|33259.9|29
1648799530000|2022-04-01 07:52:10|33282.6|33262.6|33284.1|33264.1|33284.1|33264.1|33279.7|33259.7|24
1648799540000|2022-04-01 07:52:20|33284|33264|33282.9|33262.9|33284.1|33264.1|33282.3|33262.3|22
1648799550000|2022-04-01 07:52:30|33283.3|33263.3|33283.8|33263.8|33286.2|33266.2|33282.7|33262.7|25
1648799560000|2022-04-01 07:52:40|33283.9|33263.9|33279.7|33259.7|33284.2|33264.2|33279.7|33259.7|28
1648799570000|2022-04-01 07:52:50|33280|33260|33283.7|33263.7|33284.7|33264.7|33278.4|33258.4|29
1648799580000|2022-04-01 07:53:00|33283.5|33263.5|33280.8|33260.8|33285.9|33265.9|33280.7|33260.7|29
1648799590000|2022-04-01 07:53:10|33280.6|33260.6|33279.3|33259.3|33282.1|33262.1|33276.1|33256.1|25
1648799600000|2022-04-01 07:53:20|33279.5|33259.5|33278.2|33258.2|33279.8|33259.8|33277.4|33257.4|24
1648799610000|2022-04-01 07:53:30|33277.2|33257.2|33274.9|33254.9|33278.5|33258.5|33274.9|33254.9|24
1648799620000|2022-04-01 07:53:40|33275.2|33255.2|33272.7|33252.7|33278|33258|33272.3|33252.3|27
1648799630000|2022-04-01 07:53:50|33272.4|33252.4|33271.7|33251.7|33272.6|33252.6|33270.7|33250.7|34
1648799640000|2022-04-01 07:54:00|33272.2|33252.2|33270.5|33250.5|33272.2|33252.2|33270.3|33250.3|27
1648799650000|2022-04-01 07:54:10|33270.9|33250.9|33269.4|33249.4|33272.2|33252.2|33269.4|33249.4|20
1648799660000|2022-04-01 07:54:20|33269.2|33249.2|33269.4|33249.4|33271.1|33251.1|33269.2|33249.2|26
1648799670000|2022-04-01 07:54:30|33270.6|33250.6|33271.4|33251.4|33271.9|33251.9|33268.9|33248.9|17
1648799680000|2022-04-01 07:54:40|33272|33252|33275|33255|33276.1|33256.1|33271.2|33251.2|26
1648799690000|2022-04-01 07:54:50|33275.1|33255.1|33274.2|33254.2|33277.2|33257.2|33273.9|33253.9|32
1648799700000|2022-04-01 07:55:00|33275.4|33255.4|33274.3|33254.3|33277|33257|33274.3|33254.3|28
1648799710000|2022-04-01 07:55:10|33274.4|33254.4|33280.5|33260.5|33282.1|33262.1|33274.4|33254.4|32
1648799720000|2022-04-01 07:55:20|33279.3|33259.3|33281|33261|33281|33261|33279|33259|29
1648799730000|2022-04-01 07:55:30|33280.9|33260.9|33277.4|33257.4|33280.9|33260.9|33276.8|33256.8|28
1648799740000|2022-04-01 07:55:40|33277.3|33257.3|33277.1|33257.1|33278.1|33258.1|33276.1|33256.1|24
1648799750000|2022-04-01 07:55:50|33277.8|33257.8|33283.8|33263.8|33284.4|33264.4|33276.6|33256.6|24
1648799760000|2022-04-01 07:56:00|33283.6|33263.6|33289.1|33269.1|33289.4|33269.4|33283.6|33263.6|31
1648799770000|2022-04-01 07:56:10|33290.1|33270.1|33290.7|33270.7|33290.7|33270.7|33289|33269|25
1648799780000|2022-04-01 07:56:20|33290.3|33270.3|33292.9|33272.9|33294.1|33274.1|33290.3|33270.3|27
1648799790000|2022-04-01 07:56:30|33292.6|33272.6|33295.1|33275.1|33296.4|33276.4|33292.6|33272.6|29
1648799800000|2022-04-01 07:56:40|33295|33275|33295|33275|33296.3|33276.3|33291.4|33271.4|32
1648799810000|2022-04-01 07:56:50|33294.7|33274.7|33297.4|33277.4|33298.6|33278.6|33294.7|33274.7|30
1648799820000|2022-04-01 07:57:00|33297.3|33277.3|33295.8|33275.8|33297.3|33277.3|33295.6|33275.6|26
1648799830000|2022-04-01 07:57:10|33296.1|33276.1|33293.8|33273.8|33297.5|33277.5|33293.1|33273.1|26
1648799840000|2022-04-01 07:57:20|33293.9|33273.9|33291.8|33271.8|33294.5|33274.5|33290.6|33270.6|27
1648799850000|2022-04-01 07:57:30|33291.9|33271.9|33294.1|33274.1|33294.4|33274.4|33290.8|33270.8|25
1648799860000|2022-04-01 07:57:40|33293.4|33273.4|33293.1|33273.1|33293.6|33273.6|33292.4|33272.4|28
1648799870000|2022-04-01 07:57:50|33293.2|33273.2|33292.9|33272.9|33294.2|33274.2|33292.3|33272.3|23
1648799880000|2022-04-01 07:58:00|33294|33274|33294.9|33274.9|33294.9|33274.9|33291.4|33271.4|28
1648799890000|2022-04-01 07:58:10|33294.6|33274.6|33296.9|33276.9|33297|33277|33294.6|33274.6|32
1648799900000|2022-04-01 07:58:20|33296.5|33276.5|33298.1|33278.1|33298.2|33278.2|33295.3|33275.3|28
1648799910000|2022-04-01 07:58:30|33298|33278|33298.6|33278.6|33299|33279|33297|33277|22
1648799920000|2022-04-01 07:58:40|33298.5|33278.5|33297.7|33277.7|33299.5|33279.5|33297.7|33277.7|23
1648799930000|2022-04-01 07:58:50|33297.9|33277.9|33295.7|33275.7|33299.8|33279.8|33295.1|33275.1|29
1648799940000|2022-04-01 07:59:00|33296.4|33276.4|33293.7|33273.7|33296.4|33276.4|33291.7|33271.7|33
1648799950000|2022-04-01 07:59:10|33293.8|33273.8|33299.3|33279.3|33299.4|33279.4|33293.8|33273.8|30
1648799960000|2022-04-01 07:59:20|33299.5|33279.5|33300.9|33280.9|33301.4|33281.4|33298.5|33278.5|31
1648799970000|2022-04-01 07:59:30|33300|33280|33299.2|33279.2|33301.6|33281.6|33297.9|33277.9|28
1648799980000|2022-04-01 07:59:40|33298.6|33278.6|33305|33285|33306.2|33286.2|33298.6|33278.6|31
1648799990000|2022-04-01 07:59:50|33304.9|33284.9|33305|33285|33306.2|33286.2|33304|33284|25
1648800000000|2022-04-01 08:00:00|33304.7|33284.7|33305.3|33285.3|33306.5|33286.5|33302.1|33282.1|29
1648800010000|2022-04-01 08:00:10|33304.9|33284.9|33305|33285|33306.5|33286.5|33303|33283|34
1648800020000|2022-04-01 08:00:20|33304.6|33284.6|33312.4|33292.4|33312.4|33292.4|33304.2|33284.2|30
1648800030000|2022-04-01 08:00:30|33313.9|33293.9|33313.5|33293.5|33316.3|33296.3|33311.7|33291.7|34
1648800040000|2022-04-01 08:00:40|33313.6|33293.6|33312.5|33292.5|33313.6|33293.6|33309.9|33289.9|35
1648800050000|2022-04-01 08:00:50|33313.8|33293.8|33313|33293|33315.5|33295.5|33312.4|33292.4|28
1648800060000|2022-04-01 08:01:00|33313.4|33293.4|33314.9|33294.9|33314.9|33294.9|33311.8|33291.8|27
1648800070000|2022-04-01 08:01:10|33313|33293|33311.3|33291.3|33314.1|33294.1|33311.1|33291.1|24
1648800080000|2022-04-01 08:01:20|33310.6|33290.6|33305.5|33285.5|33310.7|33290.7|33305.5|33285.5|31
1648800090000|2022-04-01 08:01:30|33305.7|33285.7|33308.1|33288.1|33308.3|33288.3|33305.3|33285.3|31
1648800100000|2022-04-01 08:01:40|33308|33288|33311.1|33291.1|33312.7|33292.7|33307.7|33287.7|31
1648800110000|2022-04-01 08:01:50|33313.1|33293.1|33310.9|33290.9|33313.1|33293.1|33310.6|33290.6|28
1648800120000|2022-04-01 08:02:00|33310.8|33290.8|33311.5|33291.5|33312.7|33292.7|33310.8|33290.8|24
1648800130000|2022-04-01 08:02:10|33310.9|33290.9|33312.9|33292.9|33312.9|33292.9|33310.8|33290.8|25
1648800140000|2022-04-01 08:02:20|33312.4|33292.4|33315.4|33295.4|33317.5|33297.5|33312.4|33292.4|29
1648800150000|2022-04-01 08:02:30|33315.7|33295.7|33315.3|33295.3|33316|33296|33314.4|33294.4|21
1648800160000|2022-04-01 08:02:40|33315.4|33295.4|33313.8|33293.8|33315.7|33295.7|33313.2|33293.2|17
1648800170000|2022-04-01 08:02:50|33314|33294|33314.2|33294.2|33314.7|33294.7|33312.9|33292.9|15
1648800180000|2022-04-01 08:03:00|33314.8|33294.8|33314.4|33294.4|33314.9|33294.9|33313.3|33293.3|26
1648800190000|2022-04-01 08:03:10|33315.3|33295.3|33316.9|33296.9|33316.9|33296.9|33312.7|33292.7|22
1648800200000|2022-04-01 08:03:20|33316.7|33296.7|33313.5|33293.5|33316.7|33296.7|33310.5|33290.5|28
1648800210000|2022-04-01 08:03:30|33313.3|33293.3|33311.2|33291.2|33314.3|33294.3|33311.2|33291.2|20
1648800220000|2022-04-01 08:03:40|33311.6|33291.6|33307.3|33287.3|33311.6|33291.6|33306.3|33286.3|26
1648800230000|2022-04-01 08:03:50|33307.5|33287.5|33309|33289|33310|33290|33306.9|33286.9|25
1648800240000|2022-04-01 08:04:00|33308.7|33288.7|33306.4|33286.4|33309.4|33289.4|33306.4|33286.4|29
1648800250000|2022-04-01 08:04:10|33306.5|33286.5|33306.7|33286.7|33307.5|33287.5|33305.3|33285.3|28
1648800260000|2022-04-01 08:04:20|33306.9|33286.9|33303.1|33283.1|33308.8|33288.8|33303.1|33283.1|20
1648800270000|2022-04-01 08:04:30|33303.9|33283.9|33300.5|33280.5|33303.9|33283.9|33299.6|33279.6|26
1648800280000|2022-04-01 08:04:40|33299.8|33279.8|33298.1|33278.1|33300.8|33280.8|33297.9|33277.9|28
1648800290000|2022-04-01 08:04:50|33298.6|33278.6|33296.4|33276.4|33299.8|33279.8|33296.3|33276.3|20
1648800300000|2022-04-01 08:05:00|33297|33277|33293.2|33273.2|33297.7|33277.7|33290.1|33270.1|29
1648800310000|2022-04-01 08:05:10|33293.1|33273.1|33295.5|33275.5|33296|33276|33293.1|33273.1|29
1648800320000|2022-04-01 08:05:20|33295.6|33275.6|33295.5|33275.5|33295.8|33275.8|33294.9|33274.9|16
1648800330000|2022-04-01 08:05:30|33295.4|33275.4|33295.6|33275.6|33296.9|33276.9|33295.4|33275.4|21
1648800340000|2022-04-01 08:05:40|33295.4|33275.4|33292.1|33272.1|33295.4|33275.4|33291.1|33271.1|28
1648800350000|2022-04-01 08:05:50|33292.4|33272.4|33289.1|33269.1|33292.4|33272.4|33289|33269|21
1648800360000|2022-04-01 08:06:00|33289|33269|33288.4|33268.4|33289|33269|33286.6|33266.6|23
1648800370000|2022-04-01 08:06:10|33287.2|33267.2|33287.2|33267.2|33288.5|33268.5|33286.5|33266.5|22
1648800380000|2022-04-01 08:06:20|33287.1|33267.1|33286.7|33266.7|33288|33268|33286.6|33266.6|14
1648800390000|2022-04-01 08:06:30|33286.6|33266.6|33284.3|33264.3|33288.1|33268.1|33283.2|33263.2|25
1648800400000|2022-04-01 08:06:40|33283.7|33263.7|33284|33264|33286.3|33266.3|33281.5|33261.5|23
1648800410000|2022-04-01 08:06:50|33283.6|33263.6|33282.3|33262.3|33283.6|33263.6|33280.1|33260.1|24
1648800420000|2022-04-01 08:07:00|33282.6|33262.6|33283.7|33263.7|33284.2|33264.2|33282|33262|24
1648800430000|2022-04-01 08:07:10|33281.8|33261.8|33285.8|33265.8|33285.8|33265.8|33281|33261|29
1648800440000|2022-04-01 08:07:20|33286.3|33266.3|33281.8|33261.8|33286.3|33266.3|33280.5|33260.5|30
1648800450000|2022-04-01 08:07:30|33282.2|33262.2|33280.8|33260.8|33282.2|33262.2|33280.4|33260.4|18
1648800460000|2022-04-01 08:07:40|33280.7|33260.7|33280.6|33260.6|33281.7|33261.7|33280.4|33260.4|11
1648800470000|2022-04-01 08:07:50|33280.5|33260.5|33281.9|33261.9|33281.9|33261.9|33279.9|33259.9|13
1648800480000|2022-04-01 08:08:00|33282.2|33262.2|33279.6|33259.6|33283|33263|33279.5|33259.5|12
1648800490000|2022-04-01 08:08:10|33280.5|33260.5|33281.8|33261.8|33281.9|33261.9|33280.5|33260.5|12
1648800500000|2022-04-01 08:08:20|33281.9|33261.9|33279.9|33259.9|33284.6|33264.6|33279.8|33259.8|20
1648800510000|2022-04-01 08:08:30|33279.8|33259.8|33279.7|33259.7|33280.8|33260.8|33279.3|33259.3|19
1648800520000|2022-04-01 08:08:40|33279.9|33259.9|33281.6|33261.6|33281.6|33261.6|33279.6|33259.6|13
1648800530000|2022-04-01 08:08:50|33280.5|33260.5|33278.1|33258.1|33280.5|33260.5|33278.1|33258.1|21
1648800540000|2022-04-01 08:09:00|33277.9|33257.9|33280.2|33260.2|33280.2|33260.2|33277.9|33257.9|8
1648800550000|2022-04-01 08:09:10|33280.4|33260.4|33279.7|33259.7|33280.4|33260.4|33276.5|33256.5|17
1648800560000|2022-04-01 08:09:20|33279.6|33259.6|33279.1|33259.1|33279.8|33259.8|33275.3|33255.3|24
1648800570000|2022-04-01 08:09:30|33279.4|33259.4|33280.8|33260.8|33282.1|33262.1|33278.6|33258.6|20
1648800580000|2022-04-01 08:09:40|33280.4|33260.4|33276.6|33256.6|33280.5|33260.5|33276.6|33256.6|19
1648800590000|2022-04-01 08:09:50|33276.7|33256.7|33277.6|33257.6|33279.2|33259.2|33276.7|33256.7|19
1648800600000|2022-04-01 08:10:00|33278|33258|33274|33254|33278|33258|33272.8|33252.8|28
1648800610000|2022-04-01 08:10:10|33272.2|33252.2|33273.9|33253.9|33274.7|33254.7|33271.5|33251.5|26
1648800620000|2022-04-01 08:10:20|33273.2|33253.2|33270.2|33250.2|33273.2|33253.2|33267.4|33247.4|28
1648800630000|2022-04-01 08:10:30|33269.8|33249.8|33270.7|33250.7|33270.8|33250.8|33269|33249|16
1648800640000|2022-04-01 08:10:40|33270.5|33250.5|33268.1|33248.1|33270.7|33250.7|33266.5|33246.5|16
1648800650000|2022-04-01 08:10:50|33267.9|33247.9|33272.2|33252.2|33272.2|33252.2|33267.1|33247.1|25
1648800660000|2022-04-01 08:11:00|33271.6|33251.6|33271|33251|33276|33256|33270.2|33250.2|26
1648800670000|2022-04-01 08:11:10|33273.6|33253.6|33265|33245|33273.6|33253.6|33265|33245|16
1648800680000|2022-04-01 08:11:20|33264.4|33244.4|33269.9|33249.9|33270.2|33250.2|33264.4|33244.4|23
1648800690000|2022-04-01 08:11:30|33269.8|33249.8|33269.2|33249.2|33270.8|33250.8|33268.5|33248.5|23
1648800700000|2022-04-01 08:11:40|33269.4|33249.4|33267.4|33247.4|33269.9|33249.9|33266.8|33246.8|17
1648800710000|2022-04-01 08:11:50|33267.9|33247.9|33267.5|33247.5|33268.4|33248.4|33266.1|33246.1|17
1648800720000|2022-04-01 08:12:00|33267.3|33247.3|33260.4|33240.4|33267.3|33247.3|33259.2|33239.2|26
1648800730000|2022-04-01 08:12:10|33260.9|33240.9|33261.2|33241.2|33262.5|33242.5|33260.1|33240.1|31
1648800740000|2022-04-01 08:12:20|33261.4|33241.4|33262.3|33242.3|33262.5|33242.5|33261.4|33241.4|16
1648800750000|2022-04-01 08:12:30|33262.5|33242.5|33261.1|33241.1|33262.5|33242.5|33260.4|33240.4|21
1648800760000|2022-04-01 08:12:40|33260.7|33240.7|33261.6|33241.6|33261.9|33241.9|33260.3|33240.3|11
1648800770000|2022-04-01 08:12:50|33261.7|33241.7|33260.5|33240.5|33261.9|33241.9|33260.4|33240.4|15
1648800780000|2022-04-01 08:13:00|33261.3|33241.3|33264.5|33244.5|33265.4|33245.4|33258.6|33238.6|28
1648800790000|2022-04-01 08:13:10|33264.7|33244.7|33264.4|33244.4|33265|33245|33263.6|33243.6|12
1648800800000|2022-04-01 08:13:20|33264.7|33244.7|33256.3|33236.3|33268.8|33248.8|33255.6|33235.6|29
1648800810000|2022-04-01 08:13:30|33255.8|33235.8|33262.7|33242.7|33262.7|33242.7|33254.5|33234.5|31
1648800820000|2022-04-01 08:13:40|33261.5|33241.5|33262.2|33242.2|33263.3|33243.3|33260.9|33240.9|28
1648800830000|2022-04-01 08:13:50|33262|33242|33263.4|33243.4|33263.4|33243.4|33261.3|33241.3|26
1648800840000|2022-04-01 08:14:00|33263.5|33243.5|33263.7|33243.7|33264.1|33244.1|33262.7|33242.7|25
1648800850000|2022-04-01 08:14:10|33263.6|33243.6|33264.3|33244.3|33265.2|33245.2|33263.3|33243.3|18
1648800860000|2022-04-01 08:14:20|33264.1|33244.1|33255.5|33235.5|33265.7|33245.7|33254.7|33234.7|32
1648800870000|2022-04-01 08:14:30|33255.6|33235.6|33255.5|33235.5|33256.4|33236.4|33253.8|33233.8|31
1648800880000|2022-04-01 08:14:40|33255.8|33235.8|33255.5|33235.5|33256.3|33236.3|33254|33234|25
1648800890000|2022-04-01 08:14:50|33255.6|33235.6|33254.5|33234.5|33255.8|33235.8|33253.3|33233.3|21
1648800900000|2022-04-01 08:15:00|33254.6|33234.6|33254.3|33234.3|33254.9|33234.9|33251.3|33231.3|26
1648800910000|2022-04-01 08:15:10|33254.1|33234.1|33254.9|33234.9|33255.1|33235.1|33253.5|33233.5|20
1648800920000|2022-04-01 08:15:20|33255.1|33235.1|33254.5|33234.5|33256.7|33236.7|33254.1|33234.1|21
1648800930000|2022-04-01 08:15:30|33254.6|33234.6|33256.6|33236.6|33258.5|33238.5|33254.5|33234.5|25
1648800940000|2022-04-01 08:15:40|33256.7|33236.7|33269.2|33249.2|33269.2|33249.2|33254.2|33234.2|36
1648800950000|2022-04-01 08:15:50|33268.9|33248.9|33261.8|33241.8|33269.9|33249.9|33261.8|33241.8|32
1648800960000|2022-04-01 08:16:00|33262.1|33242.1|33269.4|33249.4|33270.3|33250.3|33262.1|33242.1|27
1648800970000|2022-04-01 08:16:10|33271.6|33251.6|33272.5|33252.5|33273.1|33253.1|33268.5|33248.5|30
1648800980000|2022-04-01 08:16:20|33272.8|33252.8|33273.7|33253.7|33284.7|33264.7|33271.8|33251.8|32
1648800990000|2022-04-01 08:16:30|33273.4|33253.4|33285.3|33265.3|33287|33267|33273.1|33253.1|28
1648801000000|2022-04-01 08:16:40|33285.2|33265.2|33285.8|33265.8|33286.6|33266.6|33284|33264|27
1648801010000|2022-04-01 08:16:50|33287|33267|33287.9|33267.9|33291|33271|33284.7|33264.7|32
1648801020000|2022-04-01 08:17:00|33286.9|33266.9|33287|33267|33290.3|33270.3|33285.3|33265.3|32
1648801030000|2022-04-01 08:17:10|33287.1|33267.1|33287.5|33267.5|33287.9|33267.9|33285.4|33265.4|15
1648801040000|2022-04-01 08:17:20|33287.7|33267.7|33289.6|33269.6|33289.8|33269.8|33286.5|33266.5|28
1648801050000|2022-04-01 08:17:30|33289.4|33269.4|33286.3|33266.3|33289.9|33269.9|33285.9|33265.9|22
1648801060000|2022-04-01 08:17:40|33286.1|33266.1|33286.6|33266.6|33287|33267|33285|33265|24
1648801070000|2022-04-01 08:17:50|33286.8|33266.8|33285.5|33265.5|33288.3|33268.3|33284.4|33264.4|19
1648801080000|2022-04-01 08:18:00|33285.8|33265.8|33286.1|33266.1|33288.3|33268.3|33279.5|33259.5|28
1648801090000|2022-04-01 08:18:10|33284.7|33264.7|33278.9|33258.9|33284.7|33264.7|33276.1|33256.1|30
1648801100000|2022-04-01 08:18:20|33279.3|33259.3|33276.2|33256.2|33279.9|33259.9|33275.4|33255.4|23
1648801110000|2022-04-01 08:18:30|33276|33256|33277.5|33257.5|33278.2|33258.2|33276|33256|19
1648801120000|2022-04-01 08:18:40|33277.1|33257.1|33275.6|33255.6|33279|33259|33273.7|33253.7|32
1648801130000|2022-04-01 08:18:50|33275.7|33255.7|33274.6|33254.6|33278.5|33258.5|33272.8|33252.8|26
1648801140000|2022-04-01 08:19:00|33272.9|33252.9|33270.8|33250.8|33275.3|33255.3|33269.4|33249.4|25
1648801150000|2022-04-01 08:19:10|33270.7|33250.7|33263|33243|33271.7|33251.7|33261.8|33241.8|29
1648801160000|2022-04-01 08:19:20|33263.1|33243.1|33261.4|33241.4|33263.2|33243.2|33260|33240|21
1648801170000|2022-04-01 08:19:30|33261.6|33241.6|33260.5|33240.5|33261.6|33241.6|33260.1|33240.1|23
1648801180000|2022-04-01 08:19:40|33260.7|33240.7|33263.3|33243.3|33263.3|33243.3|33260.1|33240.1|17
1648801190000|2022-04-01 08:19:50|33262.8|33242.8|33262.7|33242.7|33263.2|33243.2|33260.9|33240.9|18
1648801200000|2022-04-01 08:20:00|33260.3|33240.3|33259|33239|33263|33243|33259|33239|27
1648801210000|2022-04-01 08:20:10|33259.7|33239.7|33260|33240|33260.1|33240.1|33258.7|33238.7|24
1648801220000|2022-04-01 08:20:20|33259.5|33239.5|33257.9|33237.9|33259.5|33239.5|33257.1|33237.1|22
1648801230000|2022-04-01 08:20:30|33258.2|33238.2|33256.8|33236.8|33258.5|33238.5|33255.4|33235.4|24
1648801240000|2022-04-01 08:20:40|33256.3|33236.3|33255.9|33235.9|33256.3|33236.3|33254.1|33234.1|26
1648801250000|2022-04-01 08:20:50|33255.8|33235.8|33271|33251|33271.3|33251.3|33254.9|33234.9|28
1648801260000|2022-04-01 08:21:00|33270.7|33250.7|33272.9|33252.9|33274.5|33254.5|33270.7|33250.7|32
1648801270000|2022-04-01 08:21:10|33272.7|33252.7|33269.5|33249.5|33273.4|33253.4|33269.5|33249.5|27
1648801280000|2022-04-01 08:21:20|33269.2|33249.2|33266.9|33246.9|33269.2|33249.2|33264.1|33244.1|31
1648801290000|2022-04-01 08:21:30|33266.8|33246.8|33262.3|33242.3|33267.6|33247.6|33261.1|33241.1|24
1648801300000|2022-04-01 08:21:40|33262.5|33242.5|33259.3|33239.3|33262.7|33242.7|33256.4|33236.4|32
1648801310000|2022-04-01 08:21:50|33259.4|33239.4|33259.7|33239.7|33262.1|33242.1|33258.5|33238.5|31
1648801320000|2022-04-01 08:22:00|33259.9|33239.9|33250.8|33230.8|33260.3|33240.3|33241.4|33221.4|31
1648801330000|2022-04-01 08:22:10|33251.7|33231.7|33252.2|33232.2|33253.4|33233.4|33250.6|33230.6|33
1648801340000|2022-04-01 08:22:20|33252.3|33232.3|33250.8|33230.8|33253.6|33233.6|33250.6|33230.6|25
1648801350000|2022-04-01 08:22:30|33251.3|33231.3|33249.1|33229.1|33252.3|33232.3|33247.8|33227.8|29
1648801360000|2022-04-01 08:22:40|33249|33229|33248|33228|33250.3|33230.3|33247|33227|27
1648801370000|2022-04-01 08:22:50|33248.1|33228.1|33246.9|33226.9|33248.1|33228.1|33246|33226|22
1648801380000|2022-04-01 08:23:00|33246.6|33226.6|33245.4|33225.4|33248.3|33228.3|33245.4|33225.4|24
1648801390000|2022-04-01 08:23:10|33247|33227|33243.5|33223.5|33247.4|33227.4|33240.4|33220.4|25
1648801400000|2022-04-01 08:23:20|33244.2|33224.2|33243.4|33223.4|33244.3|33224.3|33242.8|33222.8|25
1648801410000|2022-04-01 08:23:30|33243.7|33223.7|33246.5|33226.5|33248|33228|33242.8|33222.8|19
1648801420000|2022-04-01 08:23:40|33247.5|33227.5|33239.8|33219.8|33247.5|33227.5|33239.8|33219.8|23
1648801430000|2022-04-01 08:23:50|33239.4|33219.4|33239.3|33219.3|33241.7|33221.7|33238.2|33218.2|32
1648801440000|2022-04-01 08:24:00|33239.4|33219.4|33242|33222|33242|33222|33239.4|33219.4|29
1648801450000|2022-04-01 08:24:10|33241.8|33221.8|33240.9|33220.9|33242.7|33222.7|33240.9|33220.9|23
1648801460000|2022-04-01 08:24:20|33241|33221|33240.9|33220.9|33241.8|33221.8|33238.7|33218.7|21
1648801470000|2022-04-01 08:24:30|33240.2|33220.2|33239.9|33219.9|33243.2|33223.2|33237.9|33217.9|27
1648801480000|2022-04-01 08:24:40|33238.1|33218.1|33238.3|33218.3|33239.1|33219.1|33237.2|33217.2|29
1648801490000|2022-04-01 08:24:50|33238.2|33218.2|33240.1|33220.1|33240.4|33220.4|33237.9|33217.9|25
1648801500000|2022-04-01 08:25:00|33240.2|33220.2|33240.2|33220.2|33241.6|33221.6|33239.5|33219.5|24
1648801510000|2022-04-01 08:25:10|33240.8|33220.8|33238.2|33218.2|33241.3|33221.3|33238.2|33218.2|27
1648801520000|2022-04-01 08:25:20|33238.1|33218.1|33238|33218|33241.3|33221.3|33238|33218|25
1648801530000|2022-04-01 08:25:30|33236.6|33216.6|33237.6|33217.6|33238.9|33218.9|33235.9|33215.9|31
1648801540000|2022-04-01 08:25:40|33237.7|33217.7|33244.4|33224.4|33244.4|33224.4|33237.2|33217.2|29
1648801550000|2022-04-01 08:25:50|33242.9|33222.9|33242.2|33222.2|33244.2|33224.2|33242.2|33222.2|24
1648801560000|2022-04-01 08:26:00|33242.6|33222.6|33241.8|33221.8|33243.1|33223.1|33240.4|33220.4|29
1648801570000|2022-04-01 08:26:10|33241.6|33221.6|33236.2|33216.2|33241.6|33221.6|33235.9|33215.9|22
1648801580000|2022-04-01 08:26:20|33235.8|33215.8|33234.4|33214.4|33236.2|33216.2|33234|33214|22
1648801590000|2022-04-01 08:26:30|33234.1|33214.1|33234.9|33214.9|33235.6|33215.6|33234.1|33214.1|17
1648801600000|2022-04-01 08:26:40|33234.8|33214.8|33236.4|33216.4|33237.4|33217.4|33234.8|33214.8|19
1648801610000|2022-04-01 08:26:50|33236.3|33216.3|33233.2|33213.2|33236.9|33216.9|33232.4|33212.4|23
1648801620000|2022-04-01 08:27:00|33232.9|33212.9|33236.7|33216.7|33236.7|33216.7|33232.8|33212.8|22
1648801630000|2022-04-01 08:27:10|33236.6|33216.6|33239.9|33219.9|33241|33221|33236|33216|34
1648801640000|2022-04-01 08:27:20|33239.4|33219.4|33241.1|33221.1|33241.5|33221.5|33238.1|33218.1|24
1648801650000|2022-04-01 08:27:30|33240.4|33220.4|33238.2|33218.2|33240.8|33220.8|33235.9|33215.9|26
1648801660000|2022-04-01 08:27:40|33237.9|33217.9|33239.9|33219.9|33240|33220|33237.7|33217.7|20
1648801670000|2022-04-01 08:27:50|33239.6|33219.6|33224.1|33204.1|33249.9|33219.8|33220.5|33173.5|28
1648801680000|2022-04-01 08:28:00|33223.7|33203.7|33230.1|33210.1|33232.1|33212.1|33223|33203|30
1648801690000|2022-04-01 08:28:10|33228.5|33208.5|33230.8|33210.8|33230.9|33210.9|33228.5|33208.5|25
1648801700000|2022-04-01 08:28:20|33230.7|33210.7|33231.4|33211.4|33231.4|33211.4|33229.5|33209.5|21
1648801710000|2022-04-01 08:28:30|33231.8|33211.8|33222.4|33202.4|33233.1|33213.1|33219.8|33199.8|29
1648801720000|2022-04-01 08:28:40|33223|33203|33221.5|33201.5|33223|33203|33218.1|33198.1|27
1648801730000|2022-04-01 08:28:50|33220.8|33200.8|33213.3|33193.3|33241.8|33201.9|33212.4|33165|32
1648801740000|2022-04-01 08:29:00|33212.9|33192.9|33213.2|33193.2|33213.9|33193.9|33212.5|33192.5|23
1648801750000|2022-04-01 08:29:10|33213.1|33193.1|33205.9|33185.9|33213.6|33193.6|33202.1|33182.1|22
1648801760000|2022-04-01 08:29:20|33206.6|33186.6|33198.5|33178.5|33206.7|33186.7|33196.8|33176.8|30
1648801770000|2022-04-01 08:29:30|33195.7|33175.7|33190.3|33170.3|33227|33182.3|33188.9|33149.9|36
1648801780000|2022-04-01 08:29:40|33190.5|33170.5|33185.5|33165.5|33190.5|33170.5|33184.3|33164.3|29
1648801790000|2022-04-01 08:29:50|33185.3|33165.3|33185.3|33165.3|33218.6|33172.6|33182.5|33141.1|28
1648801800000|2022-04-01 08:30:00|33186.1|33166.1|33184.3|33164.3|33187|33167|33184.3|33164.3|30
1648801810000|2022-04-01 08:30:10|33183.7|33163.7|33187.1|33167.1|33193.2|33173.2|33183.7|33163.7|34
1648801820000|2022-04-01 08:30:20|33187.3|33167.3|33189.7|33169.7|33191.1|33171.1|33187.3|33167.3|30
1648801830000|2022-04-01 08:30:30|33189.5|33169.5|33192|33172|33192.3|33172.3|33189.5|33169.5|30
1648801840000|2022-04-01 08:30:40|33191.8|33171.8|33193.6|33173.6|33194.8|33174.8|33191.8|33171.8|27
1648801850000|2022-04-01 08:30:50|33193.3|33173.3|33197.3|33177.3|33228.7|33178.5|33193.3|33151.6|27
1648801860000|2022-04-01 08:31:00|33195.6|33175.6|33194.2|33174.2|33197.6|33177.6|33194.2|33174.2|29
1648801870000|2022-04-01 08:31:10|33195.3|33175.3|33193.9|33173.9|33195.3|33175.3|33192.8|33172.8|17
1648801880000|2022-04-01 08:31:20|33193.7|33173.7|33194.6|33174.6|33197.4|33177.4|33193.2|33173.2|19
1648801890000|2022-04-01 08:31:30|33194.7|33174.7|33196.9|33176.9|33197.8|33177.8|33194.5|33174.5|27
1648801900000|2022-04-01 08:31:40|33197.8|33177.8|33200.6|33180.6|33201.2|33181.2|33195.4|33175.4|37
1648801910000|2022-04-01 08:31:50|33200.7|33180.7|33204.9|33184.9|33205.2|33185.2|33200.7|33180.7|30
1648801920000|2022-04-01 08:32:00|33205.7|33185.7|33208.7|33188.7|33210.2|33190.2|33205.7|33185.7|30
1648801930000|2022-04-01 08:32:10|33213.2|33193.2|33206.6|33186.6|33213.2|33193.2|33205.3|33185.3|28
1648801940000|2022-04-01 08:32:20|33206.4|33186.4|33206.1|33186.1|33206.9|33186.9|33204|33184|24
1648801950000|2022-04-01 08:32:30|33206.2|33186.2|33210.1|33190.1|33211.2|33191.2|33205.3|33185.3|33
1648801960000|2022-04-01 08:32:40|33209.8|33189.8|33212.8|33192.8|33214.5|33194.5|33208.8|33188.8|24
1648801970000|2022-04-01 08:32:50|33213|33193|33216.7|33196.7|33218|33198|33212.8|33192.8|23
1648801980000|2022-04-01 08:33:00|33216.8|33196.8|33216.7|33196.7|33217|33197|33215.5|33195.5|17
1648801990000|2022-04-01 08:33:10|33216.8|33196.8|33218|33198|33218.1|33198.1|33215.9|33195.9|27
1648802000000|2022-04-01 08:33:20|33217.8|33197.8|33217.1|33197.1|33218.3|33198.3|33216.9|33196.9|19
1648802010000|2022-04-01 08:33:30|33217.6|33197.6|33218|33198|33218.5|33198.5|33217.6|33197.6|14
1648802020000|2022-04-01 08:33:40|33218.3|33198.3|33215.9|33195.9|33218.8|33198.8|33215.7|33195.7|18
1648802030000|2022-04-01 08:33:50|33216|33196|33216.8|33196.8|33218.6|33198.6|33215.9|33195.9|21
1648802040000|2022-04-01 08:34:00|33217.1|33197.1|33215.4|33195.4|33219|33199|33215.4|33195.4|25
1648802050000|2022-04-01 08:34:10|33215.5|33195.5|33210.1|33190.1|33215.5|33195.5|33208.4|33188.4|31
1648802060000|2022-04-01 08:34:20|33210|33190|33211.7|33191.7|33211.8|33191.8|33209.9|33189.9|23
1648802070000|2022-04-01 08:34:30|33210.9|33190.9|33213|33193|33213|33193|33210.9|33190.9|19
1648802080000|2022-04-01 08:34:40|33212.5|33192.5|33212.6|33192.6|33213.6|33193.6|33210.4|33190.4|24
1648802090000|2022-04-01 08:34:50|33213.1|33193.1|33213.6|33193.6|33214.2|33194.2|33212.9|33192.9|24
1648802100000|2022-04-01 08:35:00|33213.7|33193.7|33210|33190|33216.4|33196.4|33210|33190|25
1648802110000|2022-04-01 08:35:10|33209.5|33189.5|33215.9|33195.9|33216.9|33196.9|33209|33189|36
1648802120000|2022-04-01 08:35:20|33214.7|33194.7|33216.8|33196.8|33217.3|33197.3|33214.7|33194.7|22
1648802130000|2022-04-01 08:35:30|33217.1|33197.1|33220.4|33200.4|33221.6|33201.6|33214.6|33194.6|28
1648802140000|2022-04-01 08:35:40|33220.9|33200.9|33217.1|33197.1|33221.4|33201.4|33216.6|33196.6|19
1648802150000|2022-04-01 08:35:50|33217|33197|33215|33195|33219.8|33199.8|33213.3|33193.3|22
1648802160000|2022-04-01 08:36:00|33215.2|33195.2|33216.4|33196.4|33216.6|33196.6|33210.8|33190.8|29
1648802170000|2022-04-01 08:36:10|33216.6|33196.6|33217.7|33197.7|33217.8|33197.8|33216.3|33196.3|22
1648802180000|2022-04-01 08:36:20|33217.6|33197.6|33214.6|33194.6|33217.8|33197.8|33213.6|33193.6|24
1648802190000|2022-04-01 08:36:30|33215.1|33195.1|33214.5|33194.5|33221.7|33201.7|33214.5|33194.5|30
1648802200000|2022-04-01 08:36:40|33217.4|33197.4|33231.9|33211.9|33232.1|33212.1|33217.4|33197.4|33
1648802210000|2022-04-01 08:36:50|33231.7|33211.7|33233.2|33213.2|33233.5|33213.5|33231.7|33211.7|25
1648802220000|2022-04-01 08:37:00|33232.6|33212.6|33234.2|33214.2|33234.2|33214.2|33231.3|33211.3|27
1648802230000|2022-04-01 08:37:10|33234.5|33214.5|33233.9|33213.9|33236.2|33216.2|33232.8|33212.8|31
1648802240000|2022-04-01 08:37:20|33234.2|33214.2|33233.2|33213.2|33236.8|33216.8|33232.7|33212.7|16
1648802250000|2022-04-01 08:37:30|33233.3|33213.3|33238|33218|33240.7|33220.7|33233.2|33213.2|25
1648802260000|2022-04-01 08:37:40|33238.4|33218.4|33235.9|33215.9|33238.4|33218.4|33235.8|33215.8|28
1648802270000|2022-04-01 08:37:50|33236.9|33216.9|33233.9|33213.9|33237.2|33217.2|33231.3|33211.3|28
1648802280000|2022-04-01 08:38:00|33234.1|33214.1|33230.1|33210.1|33234.1|33214.1|33229.2|33209.2|22
1648802290000|2022-04-01 08:38:10|33230.4|33210.4|33224.4|33204.4|33232.1|33212.1|33224.2|33204.2|29
1648802300000|2022-04-01 08:38:20|33222.7|33202.7|33227.7|33207.7|33230.1|33210.1|33222.7|33202.7|36
1648802310000|2022-04-01 08:38:30|33226|33206|33228.7|33208.7|33228.9|33208.9|33226|33206|21
1648802320000|2022-04-01 08:38:40|33228|33208|33226.8|33206.8|33229.2|33209.2|33226.8|33206.8|20
1648802330000|2022-04-01 08:38:50|33226.9|33206.9|33233.3|33213.3|33233.3|33213.3|33225.9|33205.9|35
1648802340000|2022-04-01 08:39:00|33231.4|33211.4|33229.8|33209.8|33233.7|33213.7|33229.4|33209.4|34
1648802350000|2022-04-01 08:39:10|33230.8|33210.8|33229.8|33209.8|33230.8|33210.8|33229.1|33209.1|26
1648802360000|2022-04-01 08:39:20|33230.1|33210.1|33230.4|33210.4|33230.5|33210.5|33229.2|33209.2|17
1648802370000|2022-04-01 08:39:30|33230.6|33210.6|33231.4|33211.4|33232.6|33212.6|33228.8|33208.8|27
1648802380000|2022-04-01 08:39:40|33231.1|33211.1|33232.4|33212.4|33232.4|33212.4|33226.8|33206.8|24
1648802390000|2022-04-01 08:39:50|33233.5|33213.5|33230.8|33210.8|33233.5|33213.5|33225.2|33205.2|28
1648802400000|2022-04-01 08:40:00|33227.8|33207.8|33227.3|33207.3|33229.8|33209.8|33222.8|33202.8|30
1648802410000|2022-04-01 08:40:10|33228|33208|33224.7|33204.7|33228|33208|33223.4|33203.4|24
1648802420000|2022-04-01 08:40:20|33225|33205|33224.2|33204.2|33225|33205|33222.9|33202.9|22
1648802430000|2022-04-01 08:40:30|33224.3|33204.3|33223|33203|33224.7|33204.7|33223|33203|19
1648802440000|2022-04-01 08:40:40|33223.4|33203.4|33226.6|33206.6|33227.7|33207.7|33223|33203|16
1648802450000|2022-04-01 08:40:50|33226.1|33206.1|33227.3|33207.3|33227.3|33207.3|33225.4|33205.4|21
1648802460000|2022-04-01 08:41:00|33226.7|33206.7|33225.8|33205.8|33226.7|33206.7|33224.2|33204.2|21
1648802470000|2022-04-01 08:41:10|33225.9|33205.9|33226.6|33206.6|33226.6|33206.6|33224.7|33204.7|20
1648802480000|2022-04-01 08:41:20|33226.4|33206.4|33226.4|33206.4|33227.4|33207.4|33226.3|33206.3|17
1648802490000|2022-04-01 08:41:30|33226.7|33206.7|33225.3|33205.3|33227.9|33207.9|33224.9|33204.9|26
1648802500000|2022-04-01 08:41:40|33225|33205|33228.8|33208.8|33231.5|33211.5|33224.2|33204.2|22
1648802510000|2022-04-01 08:41:50|33229|33209|33229.6|33209.6|33233.6|33213.6|33228.7|33208.7|28
1648802520000|2022-04-01 08:42:00|33230.9|33210.9|33234.7|33214.7|33234.9|33214.9|33230.9|33210.9|30
1648802530000|2022-04-01 08:42:10|33234.6|33214.6|33233|33213|33235.2|33215.2|33232.9|33212.9|16
1648802540000|2022-04-01 08:42:20|33233.3|33213.3|33232.8|33212.8|33233.5|33213.5|33230.8|33210.8|19
1648802550000|2022-04-01 08:42:30|33232.1|33212.1|33231.7|33211.7|33233.8|33213.8|33231|33211|19
1648802560000|2022-04-01 08:42:40|33231.5|33211.5|33235.1|33215.1|33236.5|33216.5|33231.5|33211.5|21
1648802570000|2022-04-01 08:42:50|33234.9|33214.9|33234.5|33214.5|33235.5|33215.5|33233.4|33213.4|19
1648802580000|2022-04-01 08:43:00|33234.1|33214.1|33231.1|33211.1|33234.7|33214.7|33229.8|33209.8|18
1648802590000|2022-04-01 08:43:10|33231|33211|33225|33205|33232.3|33212.3|33223.3|33203.3|29
1648802600000|2022-04-01 08:43:20|33223.6|33203.6|33224|33204|33226.3|33206.3|33223|33203|26
1648802610000|2022-04-01 08:43:30|33224.6|33204.6|33224.9|33204.9|33225|33205|33223.2|33203.2|23
1648802620000|2022-04-01 08:43:40|33224.6|33204.6|33226.6|33206.6|33228.4|33208.4|33224.6|33204.6|26
1648802630000|2022-04-01 08:43:50|33226.5|33206.5|33229.3|33209.3|33229.8|33209.8|33226.5|33206.5|19
1648802640000|2022-04-01 08:44:00|33228.2|33208.2|33230.3|33210.3|33230.8|33210.8|33228.2|33208.2|25
1648802650000|2022-04-01 08:44:10|33230.4|33210.4|33227.7|33207.7|33230.6|33210.6|33224|33204|35
1648802660000|2022-04-01 08:44:20|33228.3|33208.3|33226.5|33206.5|33228.3|33208.3|33225.7|33205.7|27
1648802670000|2022-04-01 08:44:30|33226.9|33206.9|33227.2|33207.2|33227.7|33207.7|33226.7|33206.7|17
1648802680000|2022-04-01 08:44:40|33227.6|33207.6|33231.4|33211.4|33231.4|33211.4|33227.4|33207.4|22
1648802690000|2022-04-01 08:44:50|33230.4|33210.4|33227.3|33207.3|33230.4|33210.4|33225.6|33205.6|24
1648802700000|2022-04-01 08:45:00|33227.4|33207.4|33225.8|33205.8|33228.1|33208.1|33225.8|33205.8|19
1648802710000|2022-04-01 08:45:10|33225.5|33205.5|33228.2|33208.2|33229.4|33209.4|33225.2|33205.2|23
1648802720000|2022-04-01 08:45:20|33227.8|33207.8|33228.5|33208.5|33228.9|33208.9|33226.6|33206.6|22
1648802730000|2022-04-01 08:45:30|33229.1|33209.1|33230.9|33210.9|33231.1|33211.1|33227.5|33207.5|22
1648802740000|2022-04-01 08:45:40|33230.5|33210.5|33230.1|33210.1|33231.4|33211.4|33227.9|33207.9|25
1648802750000|2022-04-01 08:45:50|33230.7|33210.7|33230.1|33210.1|33230.7|33210.7|33229.4|33209.4|22
1648802760000|2022-04-01 08:46:00|33230.3|33210.3|33226.7|33206.7|33230.3|33210.3|33225.3|33205.3|29
1648802770000|2022-04-01 08:46:10|33226.3|33206.3|33227.3|33207.3|33228.4|33208.4|33226.3|33206.3|20
1648802780000|2022-04-01 08:46:20|33227.6|33207.6|33225.8|33205.8|33228.2|33208.2|33223.1|33203.1|18
1648802790000|2022-04-01 08:46:30|33226.5|33206.5|33225.9|33205.9|33226.8|33206.8|33225.7|33205.7|16
1648802800000|2022-04-01 08:46:40|33226.6|33206.6|33223.5|33203.5|33226.6|33206.6|33221.9|33201.9|18
1648802810000|2022-04-01 08:46:50|33223.7|33203.7|33224.9|33204.9|33225|33205|33223.2|33203.2|24
1648802820000|2022-04-01 08:47:00|33224.4|33204.4|33223.6|33203.6|33224.4|33204.4|33223.6|33203.6|15
1648802830000|2022-04-01 08:47:10|33223.7|33203.7|33224.1|33204.1|33224.1|33204.1|33222.8|33202.8|9
1648802840000|2022-04-01 08:47:20|33221.4|33201.4|33217|33197|33221.6|33201.6|33213.4|33193.4|29
1648802850000|2022-04-01 08:47:30|33216.4|33196.4|33218.4|33198.4|33220.2|33200.2|33215.5|33195.5|26
1648802860000|2022-04-01 08:47:40|33216.3|33196.3|33216.7|33196.7|33217.6|33197.6|33210.9|33190.9|30
1648802870000|2022-04-01 08:47:50|33214.5|33194.5|33205.8|33185.8|33216.2|33196.2|33202.4|33182.4|37
1648802880000|2022-04-01 08:48:00|33205.6|33185.6|33203.6|33183.6|33205.6|33185.6|33201.9|33181.9|26
1648802890000|2022-04-01 08:48:10|33203.3|33183.3|33205.9|33185.9|33208|33188|33202.7|33182.7|27
1648802900000|2022-04-01 08:48:20|33206.4|33186.4|33203.8|33183.8|33206.4|33186.4|33201.2|33181.2|26
1648802910000|2022-04-01 08:48:30|33203.3|33183.3|33201.8|33181.8|33203.3|33183.3|33201.8|33181.8|16
1648802920000|2022-04-01 08:48:40|33202.1|33182.1|33202.6|33182.6|33203.7|33183.7|33200.8|33180.8|20
1648802930000|2022-04-01 08:48:50|33202.7|33182.7|33203.1|33183.1|33203.6|33183.6|33201|33181|24
1648802940000|2022-04-01 08:49:00|33201.1|33181.1|33207|33187|33208.8|33188.8|33199.2|33179.2|28
1648802950000|2022-04-01 08:49:10|33207.9|33187.9|33210.5|33190.5|33210.5|33190.5|33205.3|33185.3|25
1648802960000|2022-04-01 08:49:20|33208.3|33188.3|33215.2|33195.2|33215.9|33195.9|33208.3|33188.3|28
1648802970000|2022-04-01 08:49:30|33212.3|33192.3|33218.1|33198.1|33218.6|33198.6|33211.8|33191.8|31
1648802980000|2022-04-01 08:49:40|33218.8|33198.8|33217.4|33197.4|33219.4|33199.4|33215.6|33195.6|26
1648802990000|2022-04-01 08:49:50|33217.2|33197.2|33217|33197|33220.4|33200.4|33216.1|33196.1|25
1648803000000|2022-04-01 08:50:00|33216.7|33196.7|33216.4|33196.4|33217.2|33197.2|33215.9|33195.9|21
1648803010000|2022-04-01 08:50:10|33216.7|33196.7|33217.7|33197.7|33217.7|33197.7|33216.5|33196.5|18
1648803020000|2022-04-01 08:50:20|33217.4|33197.4|33215.2|33195.2|33217.4|33197.4|33214.9|33194.9|26
1648803030000|2022-04-01 08:50:30|33214.7|33194.7|33219.7|33199.7|33219.7|33199.7|33210.2|33190.2|35
1648803040000|2022-04-01 08:50:40|33219.9|33199.9|33216.4|33196.4|33220.1|33200.1|33216.4|33196.4|26
1648803050000|2022-04-01 08:50:50|33217.2|33197.2|33217.2|33197.2|33217.9|33197.9|33217|33197|17
1648803060000|2022-04-01 08:51:00|33217.6|33197.6|33216.3|33196.3|33220.1|33200.1|33215.5|33195.5|23
1648803070000|2022-04-01 08:51:10|33216|33196|33214.3|33194.3|33217.4|33197.4|33213.4|33193.4|17
1648803080000|2022-04-01 08:51:20|33213.6|33193.6|33210.9|33190.9|33217|33197|33210.9|33190.9|23
1648803090000|2022-04-01 08:51:30|33210.6|33190.6|33213.8|33193.8|33216.4|33196.4|33210.6|33190.6|23
1648803100000|2022-04-01 08:51:40|33213.1|33193.1|33215.8|33195.8|33217.1|33197.1|33212.9|33192.9|23
1648803110000|2022-04-01 08:51:50|33216.2|33196.2|33219.2|33199.2|33219.9|33199.9|33213.5|33193.5|21
1648803120000|2022-04-01 08:52:00|33218.5|33198.5|33215|33195|33219.5|33199.5|33214.8|33194.8|31
1648803130000|2022-04-01 08:52:10|33216.9|33196.9|33216.4|33196.4|33216.9|33196.9|33212.9|33192.9|29
1648803140000|2022-04-01 08:52:20|33216.3|33196.3|33218|33198|33219.3|33199.3|33214.8|33194.8|27
1648803150000|2022-04-01 08:52:30|33218.5|33198.5|33219.2|33199.2|33220|33200|33218.5|33198.5|25
1648803160000|2022-04-01 08:52:40|33219|33199|33218.6|33198.6|33219.4|33199.4|33218.5|33198.5|13
1648803170000|2022-04-01 08:52:50|33219.3|33199.3|33219.5|33199.5|33222.6|33202.6|33216.8|33196.8|19
1648803180000|2022-04-01 08:53:00|33223|33203|33221.8|33201.8|33223|33203|33218.8|33198.8|20
1648803190000|2022-04-01 08:53:10|33221.5|33201.5|33218.5|33198.5|33221.5|33201.5|33218.5|33198.5|16
1648803200000|2022-04-01 08:53:20|33218.4|33198.4|33219.1|33199.1|33219.6|33199.6|33217|33197|22
1648803210000|2022-04-01 08:53:30|33218.4|33198.4|33219.2|33199.2|33221.1|33201.1|33216.7|33196.7|19
1648803220000|2022-04-01 08:53:40|33219.5|33199.5|33219.4|33199.4|33220.9|33200.9|33216.9|33196.9|22
1648803230000|2022-04-01 08:53:50|33220.6|33200.6|33219|33199|33222.3|33202.3|33218.2|33198.2|20
1648803240000|2022-04-01 08:54:00|33218.7|33198.7|33218.9|33198.9|33224.4|33204.4|33218.1|33198.1|20
1648803250000|2022-04-01 08:54:10|33221.5|33201.5|33221.4|33201.4|33222.7|33202.7|33213.8|33193.8|20
1648803260000|2022-04-01 08:54:20|33221.3|33201.3|33224|33204|33224|33204|33221|33201|15
1648803270000|2022-04-01 08:54:30|33223.9|33203.9|33222|33202|33223.9|33203.9|33218.6|33198.6|23
1648803280000|2022-04-01 08:54:40|33222.7|33202.7|33222.9|33202.9|33225.5|33205.5|33221|33201|27
1648803290000|2022-04-01 08:54:50|33223.3|33203.3|33232.8|33212.8|33234.1|33214.1|33221.9|33201.9|29
1648803300000|2022-04-01 08:55:00|33232.7|33212.7|33236.6|33216.6|33236.6|33216.6|33231.3|33211.3|33
1648803310000|2022-04-01 08:55:10|33234.1|33214.1|33236.5|33216.5|33237.6|33217.6|33234.1|33214.1|33
1648803320000|2022-04-01 08:55:20|33236.7|33216.7|33237.3|33217.3|33237.8|33217.8|33235.7|33215.7|22
1648803330000|2022-04-01 08:55:30|33238|33218|33240.3|33220.3|33241.4|33221.4|33235|33215|25
1648803340000|2022-04-01 08:55:40|33238.5|33218.5|33239.3|33219.3|33240.5|33220.5|33238.4|33218.4|22
1648803350000|2022-04-01 08:55:50|33238|33218|33238.7|33218.7|33239.6|33219.6|33237.7|33217.7|20
1648803360000|2022-04-01 08:56:00|33238.9|33218.9|33235.9|33215.9|33239.3|33219.3|33232|33212|32
1648803370000|2022-04-01 08:56:10|33236.1|33216.1|33233.9|33213.9|33237.3|33217.3|33232.3|33212.3|24
1648803380000|2022-04-01 08:56:20|33233.4|33213.4|33230.1|33210.1|33234.1|33214.1|33230|33210|16
1648803390000|2022-04-01 08:56:30|33229.4|33209.4|33236|33216|33239.7|33219.7|33229.4|33209.4|27
1648803400000|2022-04-01 08:56:40|33236.2|33216.2|33238.8|33218.8|33241|33221|33232.7|33212.7|19
1648803410000|2022-04-01 08:56:50|33239.1|33219.1|33240.2|33220.2|33243.2|33223.2|33233.1|33213.1|26
1648803420000|2022-04-01 08:57:00|33240.1|33220.1|33244.1|33224.1|33244.1|33224.1|33238.7|33218.7|24
1648803430000|2022-04-01 08:57:10|33244.3|33224.3|33241.8|33221.8|33245.5|33225.5|33241.5|33221.5|23
1648803440000|2022-04-01 08:57:20|33242.2|33222.2|33243.4|33223.4|33244.3|33224.3|33241.9|33221.9|23
1648803450000|2022-04-01 08:57:30|33243.6|33223.6|33245.6|33225.6|33250.8|33230.8|33242.4|33222.4|25
1648803460000|2022-04-01 08:57:40|33248.2|33228.2|33246.7|33226.7|33248.5|33228.5|33244.7|33224.7|25
1648803470000|2022-04-01 08:57:50|33246.9|33226.9|33249.2|33229.2|33249.8|33229.8|33246.5|33226.5|20
1648803480000|2022-04-01 08:58:00|33249.6|33229.6|33251.5|33231.5|33254.6|33234.6|33248.1|33228.1|29
1648803490000|2022-04-01 08:58:10|33251.6|33231.6|33249.2|33229.2|33252.1|33232.1|33248.6|33228.6|22
1648803500000|2022-04-01 08:58:20|33249.1|33229.1|33254.3|33234.3|33255.2|33235.2|33249|33229|20
1648803510000|2022-04-01 08:58:30|33255.2|33235.2|33252.8|33232.8|33255.2|33235.2|33250.7|33230.7|25
1648803520000|2022-04-01 08:58:40|33253.3|33233.3|33248.4|33228.4|33253.9|33233.9|33248.2|33228.2|22
1648803530000|2022-04-01 08:58:50|33248.3|33228.3|33251.8|33231.8|33254.5|33234.5|33247.9|33227.9|23
1648803540000|2022-04-01 08:59:00|33252.6|33232.6|33244.9|33224.9|33252.6|33232.6|33241.8|33221.8|32
1648803550000|2022-04-01 08:59:10|33244.4|33224.4|33243.2|33223.2|33245.5|33225.5|33241.7|33221.7|24
1648803560000|2022-04-01 08:59:20|33243.3|33223.3|33243|33223|33246.7|33226.7|33243|33223|15
1648803570000|2022-04-01 08:59:30|33242.8|33222.8|33237.5|33217.5|33243.8|33223.8|33237|33217|36
1648803580000|2022-04-01 08:59:40|33242.4|33222.4|33238.7|33218.7|33243.1|33223.1|33238.3|33218.3|34
1648803590000|2022-04-01 08:59:50|33237|33217|33234.8|33214.8|33239.6|33219.6|33234.8|33214.8|28
1648803600000|2022-04-01 09:00:00|33234.9|33214.9|33245.1|33225.1|33254.8|33234.8|33234.9|33214.9|38
1648803610000|2022-04-01 09:00:10|33245.8|33225.8|33241|33221|33247.6|33227.6|33240.2|33220.2|28
1648803620000|2022-04-01 09:00:20|33241.5|33221.5|33240.2|33220.2|33244.9|33224.9|33239.3|33219.3|30
1648803630000|2022-04-01 09:00:30|33241.7|33221.7|33252|33232|33254.4|33234.4|33241.6|33221.6|27
1648803640000|2022-04-01 09:00:40|33252.3|33232.3|33246.2|33226.2|33252.5|33232.5|33241.4|33221.4|31
1648803650000|2022-04-01 09:00:50|33246|33226|33246.5|33226.5|33254.5|33234.5|33244.7|33224.7|32
1648803660000|2022-04-01 09:01:00|33246.1|33226.1|33252.4|33232.4|33252.8|33232.8|33246.1|33226.1|33
1648803670000|2022-04-01 09:01:10|33251.9|33231.9|33261.6|33241.6|33263.2|33243.2|33250.5|33230.5|31
1648803680000|2022-04-01 09:01:20|33261.2|33241.2|33256.1|33236.1|33261.9|33241.9|33252.4|33232.4|28
1648803690000|2022-04-01 09:01:30|33256.2|33236.2|33250.4|33230.4|33256.5|33236.5|33249.8|33229.8|35
1648803700000|2022-04-01 09:01:40|33249.8|33229.8|33248.4|33228.4|33253|33233|33247.8|33227.8|28
1648803710000|2022-04-01 09:01:50|33247.6|33227.6|33245.8|33225.8|33251.9|33231.9|33245.6|33225.6|32
1648803720000|2022-04-01 09:02:00|33245.9|33225.9|33251|33231|33251|33231|33245.8|33225.8|28
1648803730000|2022-04-01 09:02:10|33250.8|33230.8|33254.9|33234.9|33254.9|33234.9|33248.5|33228.5|27
1648803740000|2022-04-01 09:02:20|33255.5|33235.5|33256|33236|33256.1|33236.1|33254|33234|23
1648803750000|2022-04-01 09:02:30|33255.9|33235.9|33251.5|33231.5|33256.2|33236.2|33249.1|33229.1|27
1648803760000|2022-04-01 09:02:40|33252.1|33232.1|33253.8|33233.8|33253.8|33233.8|33251|33231|16
1648803770000|2022-04-01 09:02:50|33253.6|33233.6|33256.2|33236.2|33259.2|33239.2|33253.5|33233.5|28
1648803780000|2022-04-01 09:03:00|33256.7|33236.7|33257.6|33237.6|33260.5|33240.5|33254.4|33234.4|27
1648803790000|2022-04-01 09:03:10|33257.5|33237.5|33257.4|33237.4|33257.9|33237.9|33256.6|33236.6|23
1648803800000|2022-04-01 09:03:20|33258|33238|33263.2|33243.2|33264.7|33244.7|33257.5|33237.5|31
1648803810000|2022-04-01 09:03:30|33264.3|33244.3|33264.4|33244.4|33265.1|33245.1|33262.5|33242.5|27
1648803820000|2022-04-01 09:03:40|33263.7|33243.7|33260|33240|33264.4|33244.4|33260|33240|22
1648803830000|2022-04-01 09:03:50|33260.6|33240.6|33258|33238|33260.6|33240.6|33257.2|33237.2|27
1648803840000|2022-04-01 09:04:00|33261.3|33241.3|33262.7|33242.7|33262.7|33242.7|33260.7|33240.7|27
1648803850000|2022-04-01 09:04:10|33261.6|33241.6|33259.4|33239.4|33261.6|33241.6|33259.3|33239.3|25
1648803860000|2022-04-01 09:04:20|33254.9|33234.9|33262.5|33242.5|33264.6|33244.6|33254.9|33234.9|31
1648803870000|2022-04-01 09:04:30|33265|33245|33259.5|33239.5|33265|33245|33256.9|33236.9|30
1648803880000|2022-04-01 09:04:40|33260|33240|33259.8|33239.8|33261.4|33241.4|33259.4|33239.4|25
1648803890000|2022-04-01 09:04:50|33260.6|33240.6|33260.8|33240.8|33265.1|33245.1|33259.7|33239.7|27
1648803900000|2022-04-01 09:05:00|33260.7|33240.7|33255.5|33235.5|33262.1|33242.1|33254.9|33234.9|24
1648803910000|2022-04-01 09:05:10|33255.8|33235.8|33259.5|33239.5|33259.5|33239.5|33255.8|33235.8|23
1648803920000|2022-04-01 09:05:20|33260.6|33240.6|33260.6|33240.6|33262.5|33242.5|33259|33239|28
1648803930000|2022-04-01 09:05:30|33260.7|33240.7|33258.5|33238.5|33260.7|33240.7|33257.3|33237.3|24
1648803940000|2022-04-01 09:05:40|33258.9|33238.9|33255.4|33235.4|33259|33239|33254.5|33234.5|25
1648803950000|2022-04-01 09:05:50|33255.3|33235.3|33253.7|33233.7|33256.9|33236.9|33253.3|33233.3|20
1648803960000|2022-04-01 09:06:00|33253.4|33233.4|33255.3|33235.3|33257.6|33237.6|33253.4|33233.4|24
1648803970000|2022-04-01 09:06:10|33255.5|33235.5|33254.9|33234.9|33256.9|33236.9|33254.4|33234.4|22
1648803980000|2022-04-01 09:06:20|33255.3|33235.3|33258.4|33238.4|33262.5|33242.5|33251.2|33231.2|28
1648803990000|2022-04-01 09:06:30|33254.2|33234.2|33251.5|33231.5|33254.7|33234.7|33249.3|33229.3|32
1648804000000|2022-04-01 09:06:40|33251.1|33231.1|33258.4|33238.4|33258.8|33238.8|33251.1|33231.1|26
1648804010000|2022-04-01 09:06:50|33258|33238|33255.5|33235.5|33259.3|33239.3|33254.8|33234.8|32
1648804020000|2022-04-01 09:07:00|33255.7|33235.7|33256.6|33236.6|33259.4|33239.4|33254.1|33234.1|21
1648804030000|2022-04-01 09:07:10|33256.7|33236.7|33260.6|33240.6|33262.4|33242.4|33256.4|33236.4|28
1648804040000|2022-04-01 09:07:20|33260.3|33240.3|33261.2|33241.2|33262.6|33242.6|33260.3|33240.3|27
1648804050000|2022-04-01 09:07:30|33261.3|33241.3|33255.5|33235.5|33264|33244|33255.5|33235.5|31
1648804060000|2022-04-01 09:07:40|33256|33236|33249.2|33229.2|33256.4|33236.4|33249|33229|31
1648804070000|2022-04-01 09:07:50|33249.3|33229.3|33251.3|33231.3|33251.3|33231.3|33249.1|33229.1|25
1648804080000|2022-04-01 09:08:00|33251.7|33231.7|33250.8|33230.8|33251.8|33231.8|33248.5|33228.5|28
1648804090000|2022-04-01 09:08:10|33251.4|33231.4|33247.9|33227.9|33251.4|33231.4|33246.2|33226.2|19
1648804100000|2022-04-01 09:08:20|33247.6|33227.6|33251|33231|33251.1|33231.1|33247.6|33227.6|23
1648804110000|2022-04-01 09:08:30|33251.2|33231.2|33248.6|33228.6|33252.3|33232.3|33246.5|33226.5|29
1648804120000|2022-04-01 09:08:40|33248.7|33228.7|33249.5|33229.5|33255.6|33235.6|33248.7|33228.7|23
1648804130000|2022-04-01 09:08:50|33250.5|33230.5|33249|33229|33251|33231|33248.8|33228.8|26
1648804140000|2022-04-01 09:09:00|33248.7|33228.7|33251.4|33231.4|33251.4|33231.4|33248.7|33228.7|20
1648804150000|2022-04-01 09:09:10|33251.2|33231.2|33249.7|33229.7|33253.3|33233.3|33249.4|33229.4|16
1648804160000|2022-04-01 09:09:20|33252.2|33232.2|33252.5|33232.5|33256.4|33236.4|33247.7|33227.7|25
1648804170000|2022-04-01 09:09:30|33250.9|33230.9|33249.3|33229.3|33256.5|33236.5|33246.3|33226.3|25
1648804180000|2022-04-01 09:09:40|33254.5|33234.5|33246.9|33226.9|33254.5|33234.5|33245.2|33225.2|22
1648804190000|2022-04-01 09:09:50|33247|33227|33246.8|33226.8|33248|33228|33244.6|33224.6|22
1648804200000|2022-04-01 09:10:00|33247.4|33227.4|33246.6|33226.6|33248.2|33228.2|33246.3|33226.3|24
1648804210000|2022-04-01 09:10:10|33246.9|33226.9|33243.9|33223.9|33246.9|33226.9|33243.9|33223.9|15
1648804220000|2022-04-01 09:10:20|33244.1|33224.1|33246|33226|33248.6|33228.6|33243.6|33223.6|26
1648804230000|2022-04-01 09:10:30|33245.5|33225.5|33245.9|33225.9|33247|33227|33244.6|33224.6|19
1648804240000|2022-04-01 09:10:40|33246.6|33226.6|33244.3|33224.3|33247|33227|33242.6|33222.6|22
1648804250000|2022-04-01 09:10:50|33242.3|33222.3|33243.1|33223.1|33247.2|33227.2|33242.2|33222.2|19
1648804260000|2022-04-01 09:11:00|33243.4|33223.4|33244.3|33224.3|33245.5|33225.5|33243.4|33223.4|19
1648804270000|2022-04-01 09:11:10|33244.2|33224.2|33246.4|33226.4|33251.4|33231.4|33243.8|33223.8|15
1648804280000|2022-04-01 09:11:20|33246.5|33226.5|33249|33229|33249|33229|33246.5|33226.5|15
1648804290000|2022-04-01 09:11:30|33248.3|33228.3|33249.6|33229.6|33250.1|33230.1|33248.2|33228.2|19
1648804300000|2022-04-01 09:11:40|33249.4|33229.4|33251.1|33231.1|33257|33237|33249.4|33229.4|23
1648804310000|2022-04-01 09:11:50|33251|33231|33250.6|33230.6|33251|33231|33248|33228|24
1648804320000|2022-04-01 09:12:00|33249.1|33229.1|33248.3|33228.3|33249.9|33229.9|33247.9|33227.9|17
1648804330000|2022-04-01 09:12:10|33248.6|33228.6|33249.2|33229.2|33249.3|33229.3|33248.6|33228.6|19
1648804340000|2022-04-01 09:12:20|33249.3|33229.3|33250.6|33230.6|33252.9|33232.9|33248.7|33228.7|24
1648804350000|2022-04-01 09:12:30|33250.8|33230.8|33252.4|33232.4|33253.8|33233.8|33250.8|33230.8|16
1648804360000|2022-04-01 09:12:40|33251.2|33231.2|33251.9|33231.9|33253.6|33233.6|33251.2|33231.2|10
1648804370000|2022-04-01 09:12:50|33252|33232|33253.7|33233.7|33254.8|33234.8|33251.5|33231.5|16
1648804380000|2022-04-01 09:13:00|33253.9|33233.9|33253.2|33233.2|33256.4|33236.4|33252.8|33232.8|25
1648804390000|2022-04-01 09:13:10|33253|33233|33252.9|33232.9|33253.7|33233.7|33252|33232|14
1648804400000|2022-04-01 09:13:20|33253.1|33233.1|33251.6|33231.6|33254|33234|33250|33230|20
1648804410000|2022-04-01 09:13:30|33250.7|33230.7|33250.9|33230.9|33252.5|33232.5|33249.8|33229.8|22
1648804420000|2022-04-01 09:13:40|33251.4|33231.4|33252|33232|33254|33234|33250.4|33230.4|18
1648804430000|2022-04-01 09:13:50|33252.6|33232.6|33254.2|33234.2|33257.2|33237.2|33252.6|33232.6|25
1648804440000|2022-04-01 09:14:00|33252.7|33232.7|33252.7|33232.7|33254.7|33234.7|33252.6|33232.6|20
1648804450000|2022-04-01 09:14:10|33252.6|33232.6|33255.1|33235.1|33255.1|33235.1|33252|33232|19
1648804460000|2022-04-01 09:14:20|33256.5|33236.5|33258.1|33238.1|33259.2|33239.2|33256.5|33236.5|15
1648804470000|2022-04-01 09:14:30|33257.6|33237.6|33258.4|33238.4|33258.7|33238.7|33257.1|33237.1|20
1648804480000|2022-04-01 09:14:40|33258|33238|33259.3|33239.3|33262.3|33242.3|33257.9|33237.9|24
1648804490000|2022-04-01 09:14:50|33258.8|33238.8|33261.3|33241.3|33262.1|33242.1|33258.8|33238.8|21
1648804500000|2022-04-01 09:15:00|33261.4|33241.4|33259|33239|33261.9|33241.9|33258.1|33238.1|19
1648804510000|2022-04-01 09:15:10|33258.9|33238.9|33261.2|33241.2|33261.2|33241.2|33258.7|33238.7|17
1648804520000|2022-04-01 09:15:20|33260.6|33240.6|33262.3|33242.3|33262.9|33242.9|33259.7|33239.7|22
1648804530000|2022-04-01 09:15:30|33261.6|33241.6|33258.6|33238.6|33261.7|33241.7|33258.6|33238.6|26
1648804540000|2022-04-01 09:15:40|33258.9|33238.9|33260.1|33240.1|33263.2|33243.2|33258.5|33238.5|22
1648804550000|2022-04-01 09:15:50|33260.4|33240.4|33260.1|33240.1|33262.4|33242.4|33259.7|33239.7|24
1648804560000|2022-04-01 09:16:00|33260.9|33240.9|33259.7|33239.7|33261.9|33241.9|33259.7|33239.7|19
1648804570000|2022-04-01 09:16:10|33259.8|33239.8|33262.8|33242.8|33263.6|33243.6|33259.2|33239.2|20
1648804580000|2022-04-01 09:16:20|33258.5|33238.5|33260.7|33240.7|33261.9|33241.9|33257.8|33237.8|25
1648804590000|2022-04-01 09:16:30|33260.1|33240.1|33263.3|33243.3|33265.7|33245.7|33258.8|33238.8|28
1648804600000|2022-04-01 09:16:40|33263.2|33243.2|33265|33245|33265.9|33245.9|33263.2|33243.2|18
1648804610000|2022-04-01 09:16:50|33263.9|33243.9|33264|33244|33264.9|33244.9|33263.1|33243.1|18
1648804620000|2022-04-01 09:17:00|33263.7|33243.7|33267.7|33247.7|33267.7|33247.7|33263.2|33243.2|13
1648804630000|2022-04-01 09:17:10|33268|33248|33286.4|33266.4|33288.1|33268.1|33263.6|33243.6|25
1648804640000|2022-04-01 09:17:20|33286.5|33266.5|33273.2|33253.2|33288.1|33268.1|33272.4|33252.4|29
1648804650000|2022-04-01 09:17:30|33273.9|33253.9|33272.1|33252.1|33275.2|33255.2|33271.5|33251.5|20
1648804660000|2022-04-01 09:17:40|33272.2|33252.2|33271.3|33251.3|33272.8|33252.8|33271.3|33251.3|20
1648804670000|2022-04-01 09:17:50|33271.7|33251.7|33279.5|33259.5|33280.1|33260.1|33271.2|33251.2|19
1648804680000|2022-04-01 09:18:00|33279.2|33259.2|33277.2|33257.2|33279.4|33259.4|33277.2|33257.2|22
1648804690000|2022-04-01 09:18:10|33277.6|33257.6|33278.7|33258.7|33278.8|33258.8|33277.3|33257.3|23
1648804700000|2022-04-01 09:18:20|33278.6|33258.6|33277.2|33257.2|33278.9|33258.9|33276.9|33256.9|12
1648804710000|2022-04-01 09:18:30|33277.6|33257.6|33279.4|33259.4|33279.5|33259.5|33276.8|33256.8|16
1648804720000|2022-04-01 09:18:40|33279.9|33259.9|33280|33260|33280|33260|33276|33256|21
1648804730000|2022-04-01 09:18:50|33277.4|33257.4|33275.8|33255.8|33278.1|33258.1|33272.4|33252.4|26
1648804740000|2022-04-01 09:19:00|33276.6|33256.6|33273|33253|33276.6|33256.6|33272.6|33252.6|30
1648804750000|2022-04-01 09:19:10|33273.3|33253.3|33272.7|33252.7|33274.4|33254.4|33272.4|33252.4|21
1648804760000|2022-04-01 09:19:20|33272.6|33252.6|33264.7|33244.7|33272.8|33252.8|33261.7|33241.7|26
1648804770000|2022-04-01 09:19:30|33265.2|33245.2|33267.1|33247.1|33274.2|33254.2|33264.7|33244.7|26
1648804780000|2022-04-01 09:19:40|33268.8|33248.8|33271|33251|33272.1|33252.1|33266.9|33246.9|28
1648804790000|2022-04-01 09:19:50|33270|33250|33277|33257|33277|33257|33266.6|33246.6|31
1648804800000|2022-04-01 09:20:00|33277.2|33257.2|33276.3|33256.3|33277.2|33257.2|33275|33255|19
1648804810000|2022-04-01 09:20:10|33277.4|33257.4|33272.7|33252.7|33279.4|33259.4|33271.8|33251.8|28
1648804820000|2022-04-01 09:20:20|33273.1|33253.1|33274.3|33254.3|33274.4|33254.4|33271.7|33251.7|20
1648804830000|2022-04-01 09:20:30|33274.5|33254.5|33273.8|33253.8|33275.9|33255.9|33273.6|33253.6|16
1648804840000|2022-04-01 09:20:40|33275.9|33255.9|33275.7|33255.7|33285.1|33265.1|33275.6|33255.6|34
1648804850000|2022-04-01 09:20:50|33274.5|33254.5|33280.7|33260.7|33284.4|33264.4|33274.5|33254.5|36
1648804860000|2022-04-01 09:21:00|33278.4|33258.4|33283.3|33263.3|33284.4|33264.4|33278.4|33258.4|38
1648804870000|2022-04-01 09:21:10|33283.6|33263.6|33280.2|33260.2|33286.2|33266.2|33280.1|33260.1|31
1648804880000|2022-04-01 09:21:20|33279.8|33259.8|33271.7|33251.7|33282.8|33262.8|33265.7|33245.7|35
1648804890000|2022-04-01 09:21:30|33272|33252|33268.6|33248.6|33277.1|33257.1|33268.6|33248.6|37
1648804900000|2022-04-01 09:21:40|33268.4|33248.4|33269.3|33249.3|33271.3|33251.3|33267.2|33247.2|33
1648804910000|2022-04-01 09:21:50|33268.2|33248.2|33302|33282|33304.8|33284.8|33267.6|33247.6|29
1648804920000|2022-04-01 09:22:00|33301.7|33281.7|33297.2|33277.2|33302.5|33282.5|33296|33276|32
1648804930000|2022-04-01 09:22:10|33294.2|33274.2|33263.6|33243.6|33295|33275|33263.6|33243.6|38
1648804940000|2022-04-01 09:22:20|33264.4|33244.4|33271.5|33251.5|33278.5|33258.5|33263.1|33243.1|35
1648804950000|2022-04-01 09:22:30|33269.9|33249.9|33268|33248|33271|33251|33267.6|33247.6|30
1648804960000|2022-04-01 09:22:40|33268.2|33248.2|33247.4|33227.4|33268.6|33248.6|33237|33217|27
1648804970000|2022-04-01 09:22:50|33248|33228|33243.2|33223.2|33248|33228|33242.1|33222.1|39
1648804980000|2022-04-01 09:23:00|33244.3|33224.3|33261.1|33241.1|33267.2|33247.2|33244.1|33224.1|38
1648804990000|2022-04-01 09:23:10|33261|33241|33250.9|33230.9|33262.6|33242.6|33248.7|33228.7|39
1648805000000|2022-04-01 09:23:20|33251.3|33231.3|33254.2|33234.2|33266.3|33246.3|33249.5|33229.5|39
1648805010000|2022-04-01 09:23:30|33254.8|33234.8|33256.4|33236.4|33262.6|33242.6|33253.1|33233.1|37
1648805020000|2022-04-01 09:23:40|33254.4|33234.4|33251.3|33231.3|33256.9|33236.9|33246|33226|37
1648805030000|2022-04-01 09:23:50|33251.6|33231.6|33257.8|33237.8|33259.3|33239.3|33249|33229|34
1648805040000|2022-04-01 09:24:00|33258.3|33238.3|33252.2|33232.2|33260.9|33240.9|33251.3|33231.3|36
1648805050000|2022-04-01 09:24:10|33251.8|33231.8|33252.2|33232.2|33253.9|33233.9|33250.8|33230.8|34
1648805060000|2022-04-01 09:24:20|33252.3|33232.3|33251.6|33231.6|33252.5|33232.5|33248.8|33228.8|35
1648805070000|2022-04-01 09:24:30|33250.9|33230.9|33251.4|33231.4|33252.8|33232.8|33250.6|33230.6|33
1648805080000|2022-04-01 09:24:40|33251.6|33231.6|33252.9|33232.9|33253|33233|33249.5|33229.5|37
1648805090000|2022-04-01 09:24:50|33252.2|33232.2|33255.4|33235.4|33256.9|33236.9|33250.7|33230.7|32
1648805100000|2022-04-01 09:25:00|33255.2|33235.2|33255.2|33235.2|33257.1|33237.1|33252.1|33232.1|37
1648805110000|2022-04-01 09:25:10|33255.5|33235.5|33254.7|33234.7|33255.5|33235.5|33254.1|33234.1|30
1648805120000|2022-04-01 09:25:20|33254|33234|33253.8|33233.8|33255.8|33235.8|33253.8|33233.8|15
1648805130000|2022-04-01 09:25:30|33254.5|33234.5|33254.9|33234.9|33255.2|33235.2|33250.2|33230.2|33
1648805140000|2022-04-01 09:25:40|33253.8|33233.8|33252.4|33232.4|33256.8|33236.8|33251.7|33231.7|32
1648805150000|2022-04-01 09:25:50|33251.8|33231.8|33254|33234|33255.4|33235.4|33251.8|33231.8|30
1648805160000|2022-04-01 09:26:00|33253.6|33233.6|33255|33235|33255.3|33235.3|33250.9|33230.9|32
1648805170000|2022-04-01 09:26:10|33255.6|33235.6|33249.3|33229.3|33255.6|33235.6|33249|33229|33
1648805180000|2022-04-01 09:26:20|33248.6|33228.6|33251.9|33231.9|33253.2|33233.2|33248.6|33228.6|32
1648805190000|2022-04-01 09:26:30|33251.7|33231.7|33253.2|33233.2|33254.2|33234.2|33251.7|33231.7|23
1648805200000|2022-04-01 09:26:40|33253.3|33233.3|33250.5|33230.5|33253.3|33233.3|33249.5|33229.5|32
1648805210000|2022-04-01 09:26:50|33250.8|33230.8|33252.5|33232.5|33253|33233|33250.8|33230.8|27
1648805220000|2022-04-01 09:27:00|33256.5|33236.5|33252.8|33232.8|33256.5|33236.5|33247.5|33227.5|31
1648805230000|2022-04-01 09:27:10|33252.4|33232.4|33251.9|33231.9|33252.8|33232.8|33250.3|33230.3|30
1648805240000|2022-04-01 09:27:20|33252|33232|33249.6|33229.6|33252.2|33232.2|33248.2|33228.2|30
1648805250000|2022-04-01 09:27:30|33249.3|33229.3|33248.1|33228.1|33251.2|33231.2|33246.3|33226.3|25
1648805260000|2022-04-01 09:27:40|33244.9|33224.9|33250.2|33230.2|33251.5|33231.5|33244.9|33224.9|25
1648805270000|2022-04-01 09:27:50|33250.8|33230.8|33250.1|33230.1|33250.8|33230.8|33247.3|33227.3|29
1648805280000|2022-04-01 09:28:00|33251.7|33231.7|33249.9|33229.9|33253.5|33233.5|33249.3|33229.3|26
1648805290000|2022-04-01 09:28:10|33251.1|33231.1|33248.9|33228.9|33252.4|33232.4|33248.9|33228.9|19
1648805300000|2022-04-01 09:28:20|33250.6|33230.6|33254.4|33234.4|33254.4|33234.4|33248.5|33228.5|29
1648805310000|2022-04-01 09:28:30|33254.5|33234.5|33250.3|33230.3|33254.5|33234.5|33249.7|33229.7|30
1648805320000|2022-04-01 09:28:40|33250.1|33230.1|33248.4|33228.4|33250.9|33230.9|33246.4|33226.4|29
1648805330000|2022-04-01 09:28:50|33248.1|33228.1|33245.8|33225.8|33249.3|33229.3|33245.4|33225.4|18
1648805340000|2022-04-01 09:29:00|33246.3|33226.3|33249.8|33229.8|33252.1|33232.1|33244.7|33224.7|24
1648805350000|2022-04-01 09:29:10|33248.4|33228.4|33249.1|33229.1|33250.5|33230.5|33247.7|33227.7|31
1648805360000|2022-04-01 09:29:20|33248.6|33228.6|33250.7|33230.7|33253|33233|33248.4|33228.4|32
1648805370000|2022-04-01 09:29:30|33250.3|33230.3|33252|33232|33252.3|33232.3|33247.9|33227.9|23
1648805380000|2022-04-01 09:29:40|33252.3|33232.3|33251.6|33231.6|33252.7|33232.7|33250.3|33230.3|17
1648805390000|2022-04-01 09:29:50|33252.1|33232.1|33254.9|33234.9|33255.5|33235.5|33251.3|33231.3|22
1648805400000|2022-04-01 09:30:00|33254.7|33234.7|33256.9|33236.9|33256.9|33236.9|33253.7|33233.7|29
1648805410000|2022-04-01 09:30:10|33256.3|33236.3|33255.5|33235.5|33256.8|33236.8|33254.6|33234.6|29
1648805420000|2022-04-01 09:30:20|33255.3|33235.3|33255.3|33235.3|33256|33236|33254.3|33234.3|30
1648805430000|2022-04-01 09:30:30|33253.9|33233.9|33254.9|33234.9|33254.9|33234.9|33253.7|33233.7|26
1648805440000|2022-04-01 09:30:40|33255.7|33235.7|33251.4|33231.4|33257|33237|33251|33231|31
1648805450000|2022-04-01 09:30:50|33251.7|33231.7|33249.3|33229.3|33251.8|33231.8|33247.9|33227.9|31
1648805460000|2022-04-01 09:31:00|33249.8|33229.8|33248.1|33228.1|33250|33230|33247.6|33227.6|28
1648805470000|2022-04-01 09:31:10|33247.8|33227.8|33248.4|33228.4|33249.1|33229.1|33247.7|33227.7|26
1648805480000|2022-04-01 09:31:20|33248.7|33228.7|33243.8|33223.8|33249.9|33229.9|33242.1|33222.1|34
1648805490000|2022-04-01 09:31:30|33244.2|33224.2|33246.6|33226.6|33247.7|33227.7|33242.4|33222.4|31
1648805500000|2022-04-01 09:31:40|33246.5|33226.5|33238.8|33218.8|33247.7|33227.7|33238.8|33218.8|33
1648805510000|2022-04-01 09:31:50|33241|33221|33241.5|33221.5|33243.3|33223.3|33239.1|33219.1|31
1648805520000|2022-04-01 09:32:00|33241.6|33221.6|33236.3|33216.3|33242.4|33222.4|33235.6|33215.6|32
1648805530000|2022-04-01 09:32:10|33235.9|33215.9|33238.3|33218.3|33238.6|33218.6|33235.9|33215.9|29
1648805540000|2022-04-01 09:32:20|33238.7|33218.7|33238.3|33218.3|33241.7|33221.7|33237.9|33217.9|23
1648805550000|2022-04-01 09:32:30|33239.8|33219.8|33243.1|33223.1|33244.9|33224.9|33239.8|33219.8|29
1648805560000|2022-04-01 09:32:40|33243|33223|33242.8|33222.8|33243.7|33223.7|33242|33222|24
1648805570000|2022-04-01 09:32:50|33242.9|33222.9|33238.8|33218.8|33244.1|33224.1|33237.8|33217.8|32
1648805580000|2022-04-01 09:33:00|33239|33219|33240.9|33220.9|33242.5|33222.5|33238.5|33218.5|31
1648805590000|2022-04-01 09:33:10|33241.3|33221.3|33240.4|33220.4|33241.3|33221.3|33238.7|33218.7|31
1648805600000|2022-04-01 09:33:20|33240.5|33220.5|33241.5|33221.5|33248.5|33228.5|33240.4|33220.4|34
1648805610000|2022-04-01 09:33:30|33242.3|33222.3|33242.3|33222.3|33250.9|33230.9|33240.5|33220.5|37
1648805620000|2022-04-01 09:33:40|33242.2|33222.2|33259.1|33239.1|33262|33242|33238.5|33218.5|34
1648805630000|2022-04-01 09:33:50|33258.8|33238.8|33259.7|33239.7|33263.9|33243.9|33257.5|33237.5|38
1648805640000|2022-04-01 09:34:00|33260.5|33240.5|33257.4|33237.4|33277.1|33246.4|33257.4|33227.1|32
1648805650000|2022-04-01 09:34:10|33257.3|33237.3|33258.3|33238.3|33261.5|33241.5|33257.3|33237.3|31
1648805660000|2022-04-01 09:34:20|33257.9|33237.9|33254.2|33234.2|33258.6|33238.6|33253.7|33233.7|22
1648805670000|2022-04-01 09:34:30|33253.6|33233.6|33259|33239|33259|33239|33253.6|33233.6|25
1648805680000|2022-04-01 09:34:40|33258.6|33238.6|33257.6|33237.6|33262.8|33242.8|33256|33236|30
1648805690000|2022-04-01 09:34:50|33257|33237|33256|33236|33258.5|33238.5|33256|33236|23
1648805700000|2022-04-01 09:35:00|33255.6|33235.6|33254.2|33234.2|33258.2|33238.2|33251.8|33231.8|22
1648805710000|2022-04-01 09:35:10|33253.1|33233.1|33254.2|33234.2|33255.5|33235.5|33252.4|33232.4|23
1648805720000|2022-04-01 09:35:20|33254.1|33234.1|33256.4|33236.4|33257.6|33237.6|33254.1|33234.1|22
1648805730000|2022-04-01 09:35:30|33256.2|33236.2|33259.8|33239.8|33260.8|33240.8|33256.2|33236.2|25
1648805740000|2022-04-01 09:35:40|33259.5|33239.5|33260.4|33240.4|33263.1|33243.1|33259.2|33239.2|23
1648805750000|2022-04-01 09:35:50|33260.6|33240.6|33261|33241|33262.4|33242.4|33260.6|33240.6|23
1648805760000|2022-04-01 09:36:00|33261.1|33241.1|33260.4|33240.4|33261.5|33241.5|33260.2|33240.2|22
1648805770000|2022-04-01 09:36:10|33260.2|33240.2|33262.6|33242.6|33263.2|33243.2|33258|33238|29
1648805780000|2022-04-01 09:36:20|33264.1|33244.1|33264.9|33244.9|33265.8|33245.8|33262.7|33242.7|26
1648805790000|2022-04-01 09:36:30|33265.5|33245.5|33265.5|33245.5|33266.9|33246.9|33265.4|33245.4|23
1648805800000|2022-04-01 09:36:40|33265|33245|33266|33246|33266|33246|33264.7|33244.7|21
1648805810000|2022-04-01 09:36:50|33265.4|33245.4|33261.7|33241.7|33265.4|33245.4|33257.9|33237.9|27
1648805820000|2022-04-01 09:37:00|33262|33242|33261.3|33241.3|33263.6|33243.6|33260.9|33240.9|34
1648805830000|2022-04-01 09:37:10|33260.9|33240.9|33260.1|33240.1|33261.4|33241.4|33258.3|33238.3|31
1648805840000|2022-04-01 09:37:20|33260|33240|33261.7|33241.7|33261.7|33241.7|33258.6|33238.6|34
1648805850000|2022-04-01 09:37:30|33261.4|33241.4|33261.3|33241.3|33261.9|33241.9|33259.3|33239.3|23
1648805860000|2022-04-01 09:37:40|33261.2|33241.2|33261.9|33241.9|33262.5|33242.5|33260.7|33240.7|34
1648805870000|2022-04-01 09:37:50|33261.6|33241.6|33261.9|33241.9|33262.8|33242.8|33255.4|33235.4|36
1648805880000|2022-04-01 09:38:00|33261.2|33241.2|33259.4|33239.4|33261.2|33241.2|33255.8|33235.8|33
1648805890000|2022-04-01 09:38:10|33259.2|33239.2|33258.2|33238.2|33259.3|33239.3|33257.9|33237.9|27
1648805900000|2022-04-01 09:38:20|33258|33238|33259.5|33239.5|33259.9|33239.9|33256.5|33236.5|24
1648805910000|2022-04-01 09:38:30|33259.4|33239.4|33258.1|33238.1|33260.9|33240.9|33255.9|33235.9|28
1648805920000|2022-04-01 09:38:40|33257.5|33237.5|33263.2|33243.2|33264.4|33244.4|33256.1|33236.1|32
1648805930000|2022-04-01 09:38:50|33264.5|33244.5|33265.3|33245.3|33265.6|33245.6|33261.6|33241.6|35
1648805940000|2022-04-01 09:39:00|33265.1|33245.1|33264.9|33244.9|33267.6|33247.6|33264.5|33244.5|32
1648805950000|2022-04-01 09:39:10|33264.6|33244.6|33268.8|33248.8|33268.8|33248.8|33264.6|33244.6|19
1648805960000|2022-04-01 09:39:20|33268.3|33248.3|33268.8|33248.8|33272.4|33252.4|33265.5|33245.5|28
1648805970000|2022-04-01 09:39:30|33268.4|33248.4|33276.5|33256.5|33276.5|33256.5|33268.4|33248.4|31
1648805980000|2022-04-01 09:39:40|33275.8|33255.8|33279.2|33259.2|33282.4|33262.4|33274.5|33254.5|31
1648805990000|2022-04-01 09:39:50|33279.6|33259.6|33276.7|33256.7|33281.8|33261.8|33275.7|33255.7|32
1648806000000|2022-04-01 09:40:00|33278.5|33258.5|33280.5|33260.5|33282.1|33262.1|33276.9|33256.9|35
1648806010000|2022-04-01 09:40:10|33280.8|33260.8|33280|33260|33283.1|33263.1|33279.6|33259.6|31
1648806020000|2022-04-01 09:40:20|33278.1|33258.1|33280.3|33260.3|33281.8|33261.8|33277.2|33257.2|40
1648806030000|2022-04-01 09:40:30|33281.9|33261.9|33276.2|33256.2|33281.9|33261.9|33273.9|33253.9|36
1648806040000|2022-04-01 09:40:40|33275.6|33255.6|33280.3|33260.3|33281.9|33261.9|33275.6|33255.6|34
1648806050000|2022-04-01 09:40:50|33283.4|33263.4|33283.5|33263.5|33286|33266|33280.1|33260.1|31
1648806060000|2022-04-01 09:41:00|33283.4|33263.4|33284|33264|33284.1|33264.1|33280.4|33260.4|29
1648806070000|2022-04-01 09:41:10|33285|33265|33281.5|33261.5|33286.7|33266.7|33281.5|33261.5|26
1648806080000|2022-04-01 09:41:20|33280.7|33260.7|33283.1|33263.1|33284.1|33264.1|33280.3|33260.3|35
1648806090000|2022-04-01 09:41:30|33283.3|33263.3|33278.8|33258.8|33283.8|33263.8|33278.7|33258.7|34
1648806100000|2022-04-01 09:41:40|33279.3|33259.3|33274.6|33254.6|33279.3|33259.3|33273.5|33253.5|29
1648806110000|2022-04-01 09:41:50|33274.7|33254.7|33279|33259|33279.9|33259.9|33273.5|33253.5|30
1648806120000|2022-04-01 09:42:00|33278.5|33258.5|33276.3|33256.3|33280.2|33260.2|33275.6|33255.6|29
1648806130000|2022-04-01 09:42:10|33276.4|33256.4|33276.7|33256.7|33277.6|33257.6|33275.7|33255.7|30
1648806140000|2022-04-01 09:42:20|33276.3|33256.3|33276.1|33256.1|33277|33257|33275.2|33255.2|26
1648806150000|2022-04-01 09:42:30|33276.4|33256.4|33276|33256|33277.2|33257.2|33275.3|33255.3|20
1648806160000|2022-04-01 09:42:40|33275.8|33255.8|33276.1|33256.1|33277.2|33257.2|33273.7|33253.7|28
1648806170000|2022-04-01 09:42:50|33276.3|33256.3|33274.3|33254.3|33277.6|33257.6|33273.7|33253.7|28
1648806180000|2022-04-01 09:43:00|33274.4|33254.4|33276.8|33256.8|33276.8|33256.8|33273.9|33253.9|25
1648806190000|2022-04-01 09:43:10|33274.5|33254.5|33277.4|33257.4|33280.1|33260.1|33274.5|33254.5|27
1648806200000|2022-04-01 09:43:20|33277.5|33257.5|33276.5|33256.5|33279.2|33259.2|33274.7|33254.7|28
1648806210000|2022-04-01 09:43:30|33277.2|33257.2|33274.8|33254.8|33278.8|33258.8|33273.4|33253.4|30
1648806220000|2022-04-01 09:43:40|33274.6|33254.6|33274.3|33254.3|33274.6|33254.6|33270|33250|23
1648806230000|2022-04-01 09:43:50|33274.1|33254.1|33274.6|33254.6|33279.3|33259.3|33272.3|33252.3|30
1648806240000|2022-04-01 09:44:00|33275.3|33255.3|33276.3|33256.3|33276.6|33256.6|33273.6|33253.6|21
1648806250000|2022-04-01 09:44:10|33276.1|33256.1|33274.6|33254.6|33276.5|33256.5|33273.8|33253.8|29
1648806260000|2022-04-01 09:44:20|33274.7|33254.7|33271.3|33251.3|33274.7|33254.7|33271.3|33251.3|23
1648806270000|2022-04-01 09:44:30|33271.8|33251.8|33275.3|33255.3|33276.6|33256.6|33271.3|33251.3|36
1648806280000|2022-04-01 09:44:40|33275.4|33255.4|33271.4|33251.4|33276|33256|33270.5|33250.5|26
1648806290000|2022-04-01 09:44:50|33270.7|33250.7|33272.6|33252.6|33274.6|33254.6|33267.7|33247.7|26
1648806300000|2022-04-01 09:45:00|33272.7|33252.7|33269.5|33249.5|33273|33253|33268.6|33248.6|27
1648806310000|2022-04-01 09:45:10|33269.1|33249.1|33262.5|33242.5|33269.1|33249.1|33262.1|33242.1|30
1648806320000|2022-04-01 09:45:20|33264.1|33244.1|33268.9|33248.9|33269.3|33249.3|33264.1|33244.1|25
1648806330000|2022-04-01 09:45:30|33269.5|33249.5|33267.2|33247.2|33269.6|33249.6|33267.2|33247.2|24
1648806340000|2022-04-01 09:45:40|33266.9|33246.9|33273.7|33253.7|33274.7|33254.7|33262.2|33242.2|31
1648806350000|2022-04-01 09:45:50|33274|33254|33272.7|33252.7|33275.5|33255.5|33271.6|33251.6|27
1648806360000|2022-04-01 09:46:00|33272.3|33252.3|33273.7|33253.7|33273.8|33253.8|33271.8|33251.8|23
1648806370000|2022-04-01 09:46:10|33273.3|33253.3|33274.5|33254.5|33274.7|33254.7|33272.7|33252.7|22
1648806380000|2022-04-01 09:46:20|33274.8|33254.8|33270.5|33250.5|33276.4|33256.4|33268.7|33248.7|33
1648806390000|2022-04-01 09:46:30|33269.2|33249.2|33271.4|33251.4|33271.4|33251.4|33264.7|33244.7|39
1648806400000|2022-04-01 09:46:40|33270.1|33250.1|33270.3|33250.3|33271.7|33251.7|33269.1|33249.1|32
1648806410000|2022-04-01 09:46:50|33269.6|33249.6|33269.8|33249.8|33270.8|33250.8|33269.3|33249.3|21
1648806420000|2022-04-01 09:47:00|33266.4|33246.4|33269.6|33249.6|33273.8|33253.8|33266.4|33246.4|26
1648806430000|2022-04-01 09:47:10|33271.1|33251.1|33269.7|33249.7|33272.5|33252.5|33267.6|33247.6|25
1648806440000|2022-04-01 09:47:20|33270.8|33250.8|33267.1|33247.1|33273|33253|33266.1|33246.1|30
1648806450000|2022-04-01 09:47:30|33266.8|33246.8|33269.3|33249.3|33272.2|33252.2|33266.8|33246.8|34
1648806460000|2022-04-01 09:47:40|33269.9|33249.9|33269|33249|33271.6|33251.6|33266.3|33246.3|21
1648806470000|2022-04-01 09:47:50|33269.6|33249.6|33269.6|33249.6|33272.6|33252.6|33269.6|33249.6|20
1648806480000|2022-04-01 09:48:00|33270.8|33250.8|33272.2|33252.2|33273|33253|33269.5|33249.5|30
1648806490000|2022-04-01 09:48:10|33271.9|33251.9|33271.7|33251.7|33272.5|33252.5|33271.1|33251.1|22
1648806500000|2022-04-01 09:48:20|33272.9|33252.9|33273.6|33253.6|33276.4|33256.4|33264.8|33244.8|22
1648806510000|2022-04-01 09:48:30|33273.2|33253.2|33269.3|33249.3|33273.9|33253.9|33268.1|33248.1|31
1648806520000|2022-04-01 09:48:40|33278.2|33258.2|33295.8|33275.8|33298.4|33278.4|33278.2|33258.2|33
1648806530000|2022-04-01 09:48:50|33294.8|33274.8|33276.1|33256.1|33294.8|33274.8|33272.7|33252.7|31
1648806540000|2022-04-01 09:49:00|33275.1|33255.1|33274|33254|33275.5|33255.5|33273.3|33253.3|26
1648806550000|2022-04-01 09:49:10|33273.9|33253.9|33268.8|33248.8|33275.2|33255.2|33268.8|33248.8|28
1648806560000|2022-04-01 09:49:20|33268.4|33248.4|33269.4|33249.4|33274.8|33254.8|33268.4|33248.4|34
1648806570000|2022-04-01 09:49:30|33269.8|33249.8|33270.4|33250.4|33271.9|33251.9|33269.1|33249.1|25
1648806580000|2022-04-01 09:49:40|33270.5|33250.5|33270|33250|33272.5|33252.5|33269.3|33249.3|28
1648806590000|2022-04-01 09:49:50|33270.2|33250.2|33270.8|33250.8|33272.5|33252.5|33269.5|33249.5|28
1648806600000|2022-04-01 09:50:00|33271|33251|33266.3|33246.3|33271.3|33251.3|33264.9|33244.9|36
1648806610000|2022-04-01 09:50:10|33266.4|33246.4|33267.2|33247.2|33268.2|33248.2|33265.8|33245.8|32
1648806620000|2022-04-01 09:50:20|33266.7|33246.7|33267.9|33247.9|33268.1|33248.1|33266.7|33246.7|21
1648806630000|2022-04-01 09:50:30|33267.7|33247.7|33268.2|33248.2|33270.4|33250.4|33267|33247|25
1648806640000|2022-04-01 09:50:40|33268.4|33248.4|33269.2|33249.2|33274.5|33254.5|33268.1|33248.1|34
1648806650000|2022-04-01 09:50:50|33269.3|33249.3|33270.5|33250.5|33271.4|33251.4|33269.3|33249.3|24
1648806660000|2022-04-01 09:51:00|33269.9|33249.9|33270.3|33250.3|33271.7|33251.7|33268|33248|27
1648806670000|2022-04-01 09:51:10|33270.8|33250.8|33270.8|33250.8|33273.5|33253.5|33269.7|33249.7|30
1648806680000|2022-04-01 09:51:20|33270.9|33250.9|33272.3|33252.3|33272.5|33252.5|33270.8|33250.8|25
1648806690000|2022-04-01 09:51:30|33271.7|33251.7|33275.2|33255.2|33275.2|33255.2|33271.7|33251.7|26
1648806700000|2022-04-01 09:51:40|33275.1|33255.1|33274.7|33254.7|33275.2|33255.2|33273.5|33253.5|26
1648806710000|2022-04-01 09:51:50|33274.3|33254.3|33274.3|33254.3|33275.2|33255.2|33273.4|33253.4|23
1648806720000|2022-04-01 09:52:00|33274.7|33254.7|33272.9|33252.9|33275.8|33255.8|33272.9|33252.9|19
1648806730000|2022-04-01 09:52:10|33274.6|33254.6|33275|33255|33277.2|33257.2|33273.7|33253.7|34
1648806740000|2022-04-01 09:52:20|33273.3|33253.3|33272.4|33252.4|33275|33255|33272.4|33252.4|25
1648806750000|2022-04-01 09:52:30|33273.3|33253.3|33274.7|33254.7|33275.2|33255.2|33273.1|33253.1|20
1648806760000|2022-04-01 09:52:40|33274.4|33254.4|33271.5|33251.5|33274.7|33254.7|33271.1|33251.1|22
1648806770000|2022-04-01 09:52:50|33273.5|33253.5|33271.9|33251.9|33274|33254|33271.9|33251.9|21
1648806780000|2022-04-01 09:53:00|33271.2|33251.2|33268.4|33248.4|33272|33252|33268.3|33248.3|28
1648806790000|2022-04-01 09:53:10|33268.2|33248.2|33269.5|33249.5|33270.1|33250.1|33268.2|33248.2|23
1648806800000|2022-04-01 09:53:20|33269.3|33249.3|33271.8|33251.8|33274.5|33254.5|33269.1|33249.1|32
1648806810000|2022-04-01 09:53:30|33271.6|33251.6|33271.6|33251.6|33274.2|33254.2|33269.5|33249.5|27
1648806820000|2022-04-01 09:53:40|33270.9|33250.9|33270.7|33250.7|33272.3|33252.3|33269.6|33249.6|16
1648806830000|2022-04-01 09:53:50|33271|33251|33271|33251|33272.8|33252.8|33270|33250|18
1648806840000|2022-04-01 09:54:00|33270.9|33250.9|33271.3|33251.3|33272.5|33252.5|33270.1|33250.1|23
1648806850000|2022-04-01 09:54:10|33271.6|33251.6|33272.7|33252.7|33272.9|33252.9|33270.6|33250.6|12
1648806860000|2022-04-01 09:54:20|33273.2|33253.2|33275.7|33255.7|33276.9|33256.9|33271.1|33251.1|20
1648806870000|2022-04-01 09:54:30|33275.4|33255.4|33273|33253|33275.4|33255.4|33272.5|33252.5|21
1648806880000|2022-04-01 09:54:40|33272.9|33252.9|33273.4|33253.4|33274.1|33254.1|33272|33252|16
1648806890000|2022-04-01 09:54:50|33273.7|33253.7|33274.8|33254.8|33274.9|33254.9|33271.6|33251.6|19
1648806900000|2022-04-01 09:55:00|33275.7|33255.7|33274.5|33254.5|33275.7|33255.7|33273.7|33253.7|21
1648806910000|2022-04-01 09:55:10|33274.2|33254.2|33274.2|33254.2|33274.3|33254.3|33269.2|33249.2|30
1648806920000|2022-04-01 09:55:20|33273.5|33253.5|33274.1|33254.1|33276.3|33256.3|33272.3|33252.3|27
1648806930000|2022-04-01 09:55:30|33275.9|33255.9|33291.6|33271.6|33294.8|33274.8|33275.9|33255.9|28
1648806940000|2022-04-01 09:55:40|33290.7|33270.7|33292.3|33272.3|33293.5|33273.5|33290.5|33270.5|27
1648806950000|2022-04-01 09:55:50|33292.6|33272.6|33292|33272|33293.3|33273.3|33291.7|33271.7|12
1648806960000|2022-04-01 09:56:00|33292.7|33272.7|33276.5|33256.5|33293.6|33273.6|33276.5|33256.5|22
1648806970000|2022-04-01 09:56:10|33279.2|33259.2|33283.5|33263.5|33285.9|33265.9|33277.7|33257.7|27
1648806980000|2022-04-01 09:56:20|33283.4|33263.4|33282.2|33262.2|33284.4|33264.4|33281.3|33261.3|22
1648806990000|2022-04-01 09:56:30|33281.8|33261.8|33280.7|33260.7|33281.8|33261.8|33280.3|33260.3|16
1648807000000|2022-04-01 09:56:40|33281.2|33261.2|33278.2|33258.2|33283.1|33263.1|33277.8|33257.8|21
1648807010000|2022-04-01 09:56:50|33277.2|33257.2|33277.7|33257.7|33279.2|33259.2|33276.6|33256.6|26
1648807020000|2022-04-01 09:57:00|33278.5|33258.5|33276.6|33256.6|33278.5|33258.5|33276.6|33256.6|24
1648807030000|2022-04-01 09:57:10|33277.3|33257.3|33275.9|33255.9|33277.9|33257.9|33275.7|33255.7|24
1648807040000|2022-04-01 09:57:20|33276.1|33256.1|33276.6|33256.6|33276.6|33256.6|33275.2|33255.2|16
1648807050000|2022-04-01 09:57:30|33276.1|33256.1|33279.3|33259.3|33279.4|33259.4|33273.3|33253.3|34
1648807060000|2022-04-01 09:57:40|33280.7|33260.7|33275.4|33255.4|33280.7|33260.7|33273.8|33253.8|28
1648807070000|2022-04-01 09:57:50|33272.8|33252.8|33297.2|33220.7|33297.2|33256.1|33269.2|33220.7|27
1648807080000|2022-04-01 09:58:00|33286|33236|33269.7|33249.7|33286|33250.7|33269.6|33236|28
1648807090000|2022-04-01 09:58:10|33269.8|33249.8|33270.4|33250.4|33271|33251|33268.6|33248.6|23
1648807100000|2022-04-01 09:58:20|33270.5|33250.5|33266.2|33246.2|33271.3|33251.3|33264.4|33244.4|24
1648807110000|2022-04-01 09:58:30|33266.8|33246.8|33270.2|33250.2|33270.6|33250.6|33265.9|33245.9|26
1648807120000|2022-04-01 09:58:40|33270.5|33250.5|33270.9|33250.9|33274|33254|33269.2|33249.2|28
1648807130000|2022-04-01 09:58:50|33269.8|33249.8|33268.2|33248.2|33296.7|33251|33267.2|33212.6|34
1648807140000|2022-04-01 09:59:00|33267.5|33247.5|33260.3|33240.3|33268.8|33248.8|33260.3|33240.3|33
1648807150000|2022-04-01 09:59:10|33258.3|33238.3|33263.2|33243.2|33266.1|33246.1|33257.9|33237.9|24
1648807160000|2022-04-01 09:59:20|33263.8|33243.8|33262.3|33242.3|33264.3|33244.3|33262.3|33242.3|23
1648807170000|2022-04-01 09:59:30|33262.6|33242.6|33265.6|33245.6|33267.3|33247.3|33261.7|33241.7|32
1648807180000|2022-04-01 09:59:40|33266.3|33246.3|33263.8|33243.8|33266.3|33246.3|33263.8|33243.8|20
1648807190000|2022-04-01 09:59:50|33264.1|33244.1|33261.7|33241.7|33264.1|33244.1|33259.1|33239.1|32
1648807200000|2022-04-01 10:00:00|33262|33242|33258.4|33238.4|33262.6|33242.6|33257.5|33237.5|25
1648807210000|2022-04-01 10:00:10|33258.5|33238.5|33258.4|33238.4|33259|33239|33257.6|33237.6|28
1648807220000|2022-04-01 10:00:20|33257.3|33237.3|33257.4|33237.4|33259.7|33239.7|33256.5|33236.5|32
1648807230000|2022-04-01 10:00:30|33257.7|33237.7|33258.1|33238.1|33260.7|33240.7|33255.7|33235.7|33
1648807240000|2022-04-01 10:00:40|33258.5|33238.5|33259.4|33239.4|33259.7|33239.7|33255.7|33235.7|28
1648807250000|2022-04-01 10:00:50|33259.6|33239.6|33258.4|33238.4|33259.7|33239.7|33258.2|33238.2|20
1648807260000|2022-04-01 10:01:00|33258.3|33238.3|33263|33243|33274.3|33254.3|33258.3|33238.3|34
1648807270000|2022-04-01 10:01:10|33264.1|33244.1|33275|33255|33279.9|33259.9|33260.9|33240.9|24
1648807280000|2022-04-01 10:01:20|33274.7|33254.7|33270|33250|33279.7|33259.7|33270|33250|21
1648807290000|2022-04-01 10:01:30|33273.7|33253.7|33262.7|33242.7|33273.7|33253.7|33260.6|33240.6|25
1648807300000|2022-04-01 10:01:40|33263.1|33243.1|33263.3|33243.3|33264.5|33244.5|33262.1|33242.1|23
1648807310000|2022-04-01 10:01:50|33263.2|33243.2|33261.6|33241.6|33264|33244|33261.5|33241.5|16
1648807320000|2022-04-01 10:02:00|33268.6|33248.6|33280.2|33260.2|33280.2|33260.2|33268.6|33248.6|30
1648807330000|2022-04-01 10:02:10|33280.3|33260.3|33280.5|33260.5|33286|33266|33279.9|33259.9|30
1648807340000|2022-04-01 10:02:20|33281|33261|33281.2|33261.2|33282.2|33262.2|33279.5|33259.5|21
1648807350000|2022-04-01 10:02:30|33282.1|33262.1|33284.3|33264.3|33284.4|33264.4|33281.8|33261.8|21
1648807360000|2022-04-01 10:02:40|33284|33264|33283.6|33263.6|33289.9|33269.9|33283.5|33263.5|19
1648807370000|2022-04-01 10:02:50|33283.7|33263.7|33286.2|33266.2|33289.2|33269.2|33283.7|33263.7|26
1648807380000|2022-04-01 10:03:00|33286.1|33266.1|33278.3|33258.3|33288.3|33268.3|33276.9|33256.9|25
1648807390000|2022-04-01 10:03:10|33278.4|33258.4|33281.8|33261.8|33282.4|33262.4|33278.4|33258.4|25
1648807400000|2022-04-01 10:03:20|33281.5|33261.5|33281.8|33261.8|33282.2|33262.2|33280.9|33260.9|19
1648807410000|2022-04-01 10:03:30|33281|33261|33281.2|33261.2|33281.5|33261.5|33279.9|33259.9|12
1648807420000|2022-04-01 10:03:40|33281.6|33261.6|33284.3|33264.3|33286.5|33266.5|33281.1|33261.1|20
1648807430000|2022-04-01 10:03:50|33284.1|33264.1|33287.3|33267.3|33288.2|33268.2|33282.8|33262.8|25
1648807440000|2022-04-01 10:04:00|33287.7|33267.7|33282.4|33262.4|33287.7|33267.7|33282.4|33262.4|29
1648807450000|2022-04-01 10:04:10|33282.7|33262.7|33285.2|33265.2|33285.2|33265.2|33281.9|33261.9|25
1648807460000|2022-04-01 10:04:20|33284.9|33264.9|33287.7|33267.7|33287.8|33267.8|33283.7|33263.7|25
1648807470000|2022-04-01 10:04:30|33287.3|33267.3|33285.5|33265.5|33288.6|33268.6|33285.5|33265.5|26
1648807480000|2022-04-01 10:04:40|33286|33266|33286.5|33266.5|33288.5|33268.5|33285.1|33265.1|25
1648807490000|2022-04-01 10:04:50|33287.3|33267.3|33288.7|33268.7|33289.4|33269.4|33286.9|33266.9|25
1648807500000|2022-04-01 10:05:00|33288.3|33268.3|33288.5|33268.5|33288.9|33268.9|33287.9|33267.9|21
1648807510000|2022-04-01 10:05:10|33288.9|33268.9|33287.2|33267.2|33289.1|33269.1|33286.3|33266.3|24
1648807520000|2022-04-01 10:05:20|33286.6|33266.6|33287.5|33267.5|33288.4|33268.4|33285.6|33265.6|26
1648807530000|2022-04-01 10:05:30|33287.1|33267.1|33286.8|33266.8|33288.9|33268.9|33285.2|33265.2|20
1648807540000|2022-04-01 10:05:40|33287.3|33267.3|33287.5|33267.5|33288.6|33268.6|33285.9|33265.9|28
1648807550000|2022-04-01 10:05:50|33287.8|33267.8|33289.3|33269.3|33290.3|33270.3|33287.3|33267.3|19
1648807560000|2022-04-01 10:06:00|33289.1|33269.1|33288.8|33268.8|33289.4|33269.4|33288.5|33268.5|16
1648807570000|2022-04-01 10:06:10|33289|33269|33289.8|33269.8|33289.8|33269.8|33287.7|33267.7|20
1648807580000|2022-04-01 10:06:20|33289.2|33269.2|33288.3|33268.3|33289.5|33269.5|33288.3|33268.3|16
1648807590000|2022-04-01 10:06:30|33287.2|33267.2|33289.1|33269.1|33289.1|33269.1|33287.2|33267.2|20
1648807600000|2022-04-01 10:06:40|33289|33269|33286.8|33266.8|33289|33269|33286.8|33266.8|19
1648807610000|2022-04-01 10:06:50|33287.7|33267.7|33290.5|33270.5|33291.1|33271.1|33287.1|33267.1|24
1648807620000|2022-04-01 10:07:00|33290.9|33270.9|33291.3|33271.3|33294|33274|33290.9|33270.9|18
1648807630000|2022-04-01 10:07:10|33291.5|33271.5|33291.4|33271.4|33292|33272|33291|33271|17
1648807640000|2022-04-01 10:07:20|33291.1|33271.1|33290.4|33270.4|33293.3|33273.3|33290|33270|23
1648807650000|2022-04-01 10:07:30|33291|33271|33291|33271|33292.1|33272.1|33290.1|33270.1|27
1648807660000|2022-04-01 10:07:40|33291.4|33271.4|33292.4|33272.4|33293.3|33273.3|33290.4|33270.4|22
1648807670000|2022-04-01 10:07:50|33293|33273|33291.4|33271.4|33293.4|33273.4|33291|33271|31
1648807680000|2022-04-01 10:08:00|33291.3|33271.3|33291.4|33271.4|33293.6|33273.6|33290|33270|35
1648807690000|2022-04-01 10:08:10|33291.2|33271.2|33292.6|33272.6|33303.9|33283.9|33290.5|33270.5|28
1648807700000|2022-04-01 10:08:20|33293.5|33273.5|33290.7|33270.7|33294.4|33274.4|33289.8|33269.8|29
1648807710000|2022-04-01 10:08:30|33294.2|33274.2|33294.1|33274.1|33294.3|33274.3|33289.5|33269.5|30
1648807720000|2022-04-01 10:08:40|33294.6|33274.6|33308.2|33288.2|33309|33289|33292.2|33272.2|32
1648807730000|2022-04-01 10:08:50|33308.3|33288.3|33308.1|33288.1|33309.3|33289.3|33307.8|33287.8|22
1648807740000|2022-04-01 10:09:00|33308|33288|33305.9|33285.9|33308.4|33288.4|33305.9|33285.9|17
1648807750000|2022-04-01 10:09:10|33305.7|33285.7|33307.3|33287.3|33307.6|33287.6|33305.3|33285.3|15
1648807760000|2022-04-01 10:09:20|33307.1|33287.1|33301.3|33281.3|33307.1|33287.1|33301.2|33281.2|18
1648807770000|2022-04-01 10:09:30|33302|33282|33306.6|33286.6|33308|33288|33300.4|33280.4|27
1648807780000|2022-04-01 10:09:40|33305.8|33285.8|33308.6|33288.6|33309.5|33289.5|33304.8|33284.8|25
1648807790000|2022-04-01 10:09:50|33308.5|33288.5|33305.3|33285.3|33308.5|33288.5|33303.8|33283.8|24
1648807800000|2022-04-01 10:10:00|33305.1|33285.1|33305|33285|33305.6|33285.6|33304.6|33284.6|16
1648807810000|2022-04-01 10:10:10|33304.8|33284.8|33305.3|33285.3|33305.5|33285.5|33304.8|33284.8|15
1648807820000|2022-04-01 10:10:20|33305.1|33285.1|33308.7|33288.7|33309.2|33289.2|33305.1|33285.1|21
1648807830000|2022-04-01 10:10:30|33309.1|33289.1|33307.3|33287.3|33309.7|33289.7|33307.3|33287.3|11
1648807840000|2022-04-01 10:10:40|33307.1|33287.1|33310.1|33290.1|33310.2|33290.2|33307|33287|19
1648807850000|2022-04-01 10:10:50|33310.3|33290.3|33310.6|33290.6|33313.4|33293.4|33310.3|33290.3|17
1648807860000|2022-04-01 10:11:00|33312.3|33292.3|33310.5|33290.5|33313.2|33293.2|33310.4|33290.4|15
1648807870000|2022-04-01 10:11:10|33312.7|33292.7|33311.9|33291.9|33316.2|33296.2|33310.2|33290.2|26
1648807880000|2022-04-01 10:11:20|33310.7|33290.7|33310.8|33290.8|33312.3|33292.3|33310.6|33290.6|31
1648807890000|2022-04-01 10:11:30|33310.9|33290.9|33309.7|33289.7|33312.2|33292.2|33309.4|33289.4|25
1648807900000|2022-04-01 10:11:40|33309.5|33289.5|33308.7|33288.7|33311.6|33291.6|33307.3|33287.3|26
1648807910000|2022-04-01 10:11:50|33308.3|33288.3|33313.7|33293.7|33314.2|33294.2|33307.3|33287.3|26
1648807920000|2022-04-01 10:12:00|33314.3|33294.3|33317.1|33297.1|33317.4|33297.4|33311.2|33291.2|32
1648807930000|2022-04-01 10:12:10|33315.8|33295.8|33309.7|33289.7|33316.5|33296.5|33308.6|33288.6|29
1648807940000|2022-04-01 10:12:20|33309.8|33289.8|33307.8|33287.8|33312.1|33292.1|33306.5|33286.5|24
1648807950000|2022-04-01 10:12:30|33308.1|33288.1|33309|33289|33309.5|33289.5|33307.7|33287.7|25
1648807960000|2022-04-01 10:12:40|33309.2|33289.2|33307.8|33287.8|33309.6|33289.6|33307.8|33287.8|13
1648807970000|2022-04-01 10:12:50|33307.9|33287.9|33306.5|33286.5|33307.9|33287.9|33304.7|33284.7|31
1648807980000|2022-04-01 10:13:00|33306.7|33286.7|33305.1|33285.1|33307|33287|33304.1|33284.1|26
1648807990000|2022-04-01 10:13:10|33305.5|33285.5|33304.7|33284.7|33306.6|33286.6|33304.1|33284.1|19
1648808000000|2022-04-01 10:13:20|33305|33285|33305.3|33285.3|33307.6|33287.6|33303|33283|23
1648808010000|2022-04-01 10:13:30|33305.6|33285.6|33303.8|33283.8|33305.7|33285.7|33302.3|33282.3|25
1648808020000|2022-04-01 10:13:40|33303|33283|33304.3|33284.3|33304.8|33284.8|33302.8|33282.8|22
1648808030000|2022-04-01 10:13:50|33304.5|33284.5|33304.6|33284.6|33304.7|33284.7|33303.2|33283.2|21
1648808040000|2022-04-01 10:14:00|33304.5|33284.5|33304.1|33284.1|33307.7|33287.7|33303.6|33283.6|19
1648808050000|2022-04-01 10:14:10|33303.9|33283.9|33341.8|33321.8|33344.7|33324.7|33303.8|33283.8|26
1648808060000|2022-04-01 10:14:20|33340.8|33320.8|33346.9|33326.9|33346.9|33326.9|33340.8|33320.8|27
1648808070000|2022-04-01 10:14:30|33346.5|33326.5|33350.2|33330.2|33350.2|33330.2|33345.7|33325.7|27
1648808080000|2022-04-01 10:14:40|33350.4|33330.4|33360.1|33340.1|33362.2|33342.2|33349.8|33329.8|36
1648808090000|2022-04-01 10:14:50|33360.3|33340.3|33338.2|33318.2|33360.3|33340.3|33333.9|33313.9|33
1648808100000|2022-04-01 10:15:00|33338.1|33318.1|33338.3|33318.3|33339.8|33319.8|33338|33318|24
1648808110000|2022-04-01 10:15:10|33338.9|33318.9|33338.8|33318.8|33339.4|33319.4|33338|33318|18
1648808120000|2022-04-01 10:15:20|33338.4|33318.4|33342|33322|33343.9|33323.9|33337.3|33317.3|25
1648808130000|2022-04-01 10:15:30|33347.6|33327.6|33341|33321|33347.6|33327.6|33338.2|33318.2|25
1648808140000|2022-04-01 10:15:40|33341.4|33321.4|33340.1|33320.1|33341.4|33321.4|33339.7|33319.7|24
1648808150000|2022-04-01 10:15:50|33341.4|33321.4|33337.4|33317.4|33341.5|33321.5|33337.4|33317.4|14
1648808160000|2022-04-01 10:16:00|33337.6|33317.6|33337.2|33317.2|33337.8|33317.8|33336.4|33316.4|19
1648808170000|2022-04-01 10:16:10|33337.8|33317.8|33339.5|33319.5|33339.7|33319.7|33337|33317|23
1648808180000|2022-04-01 10:16:20|33339.9|33319.9|33337.1|33317.1|33339.9|33319.9|33336.4|33316.4|19
1648808190000|2022-04-01 10:16:30|33336.9|33316.9|33334.6|33314.6|33336.9|33316.9|33333.7|33313.7|18
1648808200000|2022-04-01 10:16:40|33335|33315|33337.4|33317.4|33337.5|33317.5|33334.3|33314.3|16
1648808210000|2022-04-01 10:16:50|33337.3|33317.3|33335.8|33315.8|33337.3|33317.3|33333.9|33313.9|18
1648808220000|2022-04-01 10:17:00|33336.7|33316.7|33334.3|33314.3|33340.1|33320.1|33334.3|33314.3|22
1648808230000|2022-04-01 10:17:10|33334.4|33314.4|33332.9|33312.9|33336|33316|33331.7|33311.7|21
1648808240000|2022-04-01 10:17:20|33333|33313|33333|33313|33333.9|33313.9|33331.9|33311.9|19
1648808250000|2022-04-01 10:17:30|33333.7|33313.7|33332.4|33312.4|33334.2|33314.2|33330.2|33310.2|21
1648808260000|2022-04-01 10:17:40|33332.9|33312.9|33329.5|33309.5|33332.9|33312.9|33329.5|33309.5|26
1648808270000|2022-04-01 10:17:50|33331.4|33311.4|33328.6|33308.6|33331.4|33311.4|33328.4|33308.4|8
1648808280000|2022-04-01 10:18:00|33329.6|33309.6|33327.1|33307.1|33330.5|33310.5|33326.9|33306.9|22
1648808290000|2022-04-01 10:18:10|33327|33307|33331.2|33311.2|33332.4|33312.4|33327|33307|14
1648808300000|2022-04-01 10:18:20|33332.3|33312.3|33328.7|33308.7|33332.7|33312.7|33327.1|33307.1|24
1648808310000|2022-04-01 10:18:30|33328.5|33308.5|33329.2|33309.2|33329.6|33309.6|33327.1|33307.1|17
1648808320000|2022-04-01 10:18:40|33329.3|33309.3|33328.2|33308.2|33330.3|33310.3|33327.8|33307.8|17
1648808330000|2022-04-01 10:18:50|33328.4|33308.4|33326.5|33306.5|33328.4|33308.4|33325.7|33305.7|23
1648808340000|2022-04-01 10:19:00|33326.4|33306.4|33337.5|33317.5|33338.1|33318.1|33326.1|33306.1|19
1648808350000|2022-04-01 10:19:10|33337.2|33317.2|33329.6|33309.6|33338.1|33318.1|33329.5|33309.5|28
1648808360000|2022-04-01 10:19:20|33330|33310|33329.7|33309.7|33330.8|33310.8|33329.6|33309.6|20
1648808370000|2022-04-01 10:19:30|33329.8|33309.8|33332.8|33312.8|33333.1|33313.1|33329.3|33309.3|23
1648808380000|2022-04-01 10:19:40|33333.8|33313.8|33335.8|33315.8|33336.1|33316.1|33333.8|33313.8|18
1648808390000|2022-04-01 10:19:50|33335.9|33315.9|33335.2|33315.2|33336.1|33316.1|33334.6|33314.6|18
1648808400000|2022-04-01 10:20:00|33334.9|33314.9|33334.7|33314.7|33335.6|33315.6|33334.7|33314.7|16
1648808410000|2022-04-01 10:20:10|33335|33315|33332.8|33312.8|33335|33315|33332.6|33312.6|21
1648808420000|2022-04-01 10:20:20|33332.2|33312.2|33332.3|33312.3|33333.3|33313.3|33332.1|33312.1|19
1648808430000|2022-04-01 10:20:30|33332.5|33312.5|33333.7|33313.7|33333.7|33313.7|33331.6|33311.6|19
1648808440000|2022-04-01 10:20:40|33334|33314|33333.2|33313.2|33334.1|33314.1|33331.1|33311.1|11
1648808450000|2022-04-01 10:20:50|33330.1|33310.1|33330.3|33310.3|33333|33313|33330|33310|9
1648808460000|2022-04-01 10:21:00|33330.7|33310.7|33328.6|33308.6|33330.8|33310.8|33328.6|33308.6|18
1648808470000|2022-04-01 10:21:10|33328.3|33308.3|33327.5|33307.5|33328.8|33308.8|33327.2|33307.2|17
1648808480000|2022-04-01 10:21:20|33327.9|33307.9|33326.4|33306.4|33328|33308|33326.3|33306.3|21
1648808490000|2022-04-01 10:21:30|33326.3|33306.3|33326.6|33306.6|33327|33307|33326.3|33306.3|15
1648808500000|2022-04-01 10:21:40|33325.9|33305.9|33327.7|33307.7|33328.5|33308.5|33325.9|33305.9|17
1648808510000|2022-04-01 10:21:50|33327.8|33307.8|33325.9|33305.9|33328.5|33308.5|33325.3|33305.3|14
1648808520000|2022-04-01 10:22:00|33326.8|33306.8|33327.6|33307.6|33327.8|33307.8|33326.3|33306.3|14
1648808530000|2022-04-01 10:22:10|33327.8|33307.8|33326.6|33306.6|33328.1|33308.1|33326.1|33306.1|12
1648808540000|2022-04-01 10:22:20|33326.2|33306.2|33335.1|33315.1|33335.1|33315.1|33326|33306|12
1648808550000|2022-04-01 10:22:30|33335.6|33315.6|33333.4|33313.4|33335.6|33315.6|33333.4|33313.4|19
1648808560000|2022-04-01 10:22:40|33333.3|33313.3|33334.1|33314.1|33334.2|33314.2|33333.3|33313.3|21
1648808570000|2022-04-01 10:22:50|33334.3|33314.3|33336.2|33316.2|33336.2|33316.2|33334.1|33314.1|14
1648808580000|2022-04-01 10:23:00|33335.7|33315.7|33336.1|33316.1|33336.7|33316.7|33335.7|33315.7|8
1648808590000|2022-04-01 10:23:10|33335.6|33315.6|33351.9|33331.9|33351.9|33331.9|33335.6|33315.6|22
1648808600000|2022-04-01 10:23:20|33348.4|33328.4|33358.1|33338.1|33360.6|33340.6|33348.2|33328.2|28
1648808610000|2022-04-01 10:23:30|33353.5|33333.5|33360.4|33340.4|33361.6|33341.6|33353.5|33333.5|21
1648808620000|2022-04-01 10:23:40|33360.9|33340.9|33359.7|33339.7|33361.3|33341.3|33359.7|33339.7|12
1648808630000|2022-04-01 10:23:50|33360.1|33340.1|33360.1|33340.1|33360.8|33340.8|33359.6|33339.6|26
1648808640000|2022-04-01 10:24:00|33360.6|33340.6|33360.4|33340.4|33360.6|33340.6|33358.8|33338.8|16
1648808650000|2022-04-01 10:24:10|33360.7|33340.7|33360.2|33340.2|33361.1|33341.1|33360.1|33340.1|18
1648808660000|2022-04-01 10:24:20|33360.6|33340.6|33359.9|33339.9|33360.6|33340.6|33359.3|33339.3|8
1648808670000|2022-04-01 10:24:30|33360.1|33340.1|33357.9|33337.9|33360.2|33340.2|33357.6|33337.6|25
1648808680000|2022-04-01 10:24:40|33358.4|33338.4|33357.2|33337.2|33358.5|33338.5|33357.2|33337.2|13
1648808690000|2022-04-01 10:24:50|33357.7|33337.7|33357.5|33337.5|33358|33338|33357.2|33337.2|7
1648808700000|2022-04-01 10:25:00|33358.9|33338.9|33359.3|33339.3|33359.8|33339.8|33355.1|33335.1|20
1648808710000|2022-04-01 10:25:10|33358.4|33338.4|33362.2|33342.2|33363.6|33343.6|33357.5|33337.5|31
1648808720000|2022-04-01 10:25:20|33362.4|33342.4|33359.1|33339.1|33362.4|33342.4|33359.1|33339.1|20
1648808730000|2022-04-01 10:25:30|33358.9|33338.9|33358.6|33338.6|33359.3|33339.3|33358.3|33338.3|13
1648808740000|2022-04-01 10:25:40|33358.2|33338.2|33358.1|33338.1|33359|33339|33355.6|33335.6|18
1648808750000|2022-04-01 10:25:50|33357.9|33337.9|33360.7|33340.7|33360.7|33340.7|33357.4|33337.4|21
1648808760000|2022-04-01 10:26:00|33360.9|33340.9|33361.2|33341.2|33361.7|33341.7|33360.3|33340.3|17
1648808770000|2022-04-01 10:26:10|33359.6|33339.6|33361.3|33341.3|33361.6|33341.6|33359.6|33339.6|12
1648808780000|2022-04-01 10:26:20|33360.9|33340.9|33360.4|33340.4|33366.7|33346.7|33360.4|33340.4|17
1648808790000|2022-04-01 10:26:30|33361.6|33341.6|33361.4|33341.4|33361.6|33341.6|33360.4|33340.4|23
1648808800000|2022-04-01 10:26:40|33361.2|33341.2|33357.3|33337.3|33361.7|33341.7|33355.1|33335.1|23
1648808810000|2022-04-01 10:26:50|33356.7|33336.7|33356.6|33336.6|33357.5|33337.5|33356.3|33336.3|24
1648808820000|2022-04-01 10:27:00|33356.5|33336.5|33360.9|33340.9|33362.8|33342.8|33356.5|33336.5|22
1648808830000|2022-04-01 10:27:10|33360.8|33340.8|33358.5|33338.5|33360.8|33340.8|33356.7|33336.7|29
1648808840000|2022-04-01 10:27:20|33357.7|33337.7|33355.8|33335.8|33358.2|33338.2|33355.8|33335.8|29
1648808850000|2022-04-01 10:27:30|33355.5|33335.5|33353.5|33333.5|33356.1|33336.1|33351.7|33331.7|26
1648808860000|2022-04-01 10:27:40|33352.7|33332.7|33352.8|33332.8|33353.4|33333.4|33351.6|33331.6|16
1648808870000|2022-04-01 10:27:50|33353.5|33333.5|33353.6|33333.6|33354.4|33334.4|33352.8|33332.8|17
1648808880000|2022-04-01 10:28:00|33353.8|33333.8|33351.7|33331.7|33354.3|33334.3|33351.4|33331.4|18
1648808890000|2022-04-01 10:28:10|33351.4|33331.4|33350.2|33330.2|33352|33332|33350.1|33330.1|16
1648808900000|2022-04-01 10:28:20|33350.1|33330.1|33350.4|33330.4|33350.4|33330.4|33347.9|33327.9|12
1648808910000|2022-04-01 10:28:30|33351.9|33331.9|33351.9|33331.9|33353.3|33333.3|33349.1|33329.1|13
1648808920000|2022-04-01 10:28:40|33346.9|33326.9|33350.1|33330.1|33351.1|33331.1|33346.9|33326.9|25
1648808930000|2022-04-01 10:28:50|33349.7|33329.7|33349.3|33329.3|33350.3|33330.3|33348.7|33328.7|23
1648808940000|2022-04-01 10:29:00|33350.2|33330.2|33351.1|33331.1|33353.2|33333.2|33350.2|33330.2|18
1648808950000|2022-04-01 10:29:10|33351|33331|33349.8|33329.8|33352|33332|33349.5|33329.5|25
1648808960000|2022-04-01 10:29:20|33350.2|33330.2|33351.1|33331.1|33351.7|33331.7|33349.8|33329.8|16
1648808970000|2022-04-01 10:29:30|33348|33328|33350.1|33330.1|33351.8|33331.8|33346|33326|24
1648808980000|2022-04-01 10:29:40|33349.7|33329.7|33349.5|33329.5|33350.2|33330.2|33348.3|33328.3|21
1648808990000|2022-04-01 10:29:50|33349.9|33329.9|33349.3|33329.3|33349.9|33329.9|33347.1|33327.1|14
1648809000000|2022-04-01 10:30:00|33349.1|33329.1|33347|33327|33349.7|33329.7|33346.6|33326.6|18
1648809010000|2022-04-01 10:30:10|33346.7|33326.7|33347.2|33327.2|33348.1|33328.1|33346.7|33326.7|16
1648809020000|2022-04-01 10:30:20|33348.8|33328.8|33349.3|33329.3|33349.3|33329.3|33348.6|33328.6|7
1648809030000|2022-04-01 10:30:30|33349.4|33329.4|33348.8|33328.8|33349.4|33329.4|33344.4|33324.4|22
1648809040000|2022-04-01 10:30:40|33348.4|33328.4|33353.1|33333.1|33353.1|33333.1|33348.4|33328.4|27
1648809050000|2022-04-01 10:30:50|33352.9|33332.9|33353|33333|33353.8|33333.8|33352.7|33332.7|14
1648809060000|2022-04-01 10:31:00|33353.1|33333.1|33350|33330|33353.6|33333.6|33349.6|33329.6|15
1648809070000|2022-04-01 10:31:10|33350.1|33330.1|33349|33329|33351|33331|33347.1|33327.1|16
1648809080000|2022-04-01 10:31:20|33348.6|33328.6|33348.7|33328.7|33349.5|33329.5|33348.3|33328.3|15
1648809090000|2022-04-01 10:31:30|33348.8|33328.8|33350.8|33330.8|33350.8|33330.8|33348.5|33328.5|19
1648809100000|2022-04-01 10:31:40|33350.7|33330.7|33349.7|33329.7|33351.2|33331.2|33348.7|33328.7|24
1648809110000|2022-04-01 10:31:50|33349.8|33329.8|33347.7|33327.7|33350.2|33330.2|33347.3|33327.3|19
1648809120000|2022-04-01 10:32:00|33347.3|33327.3|33346|33326|33347.9|33327.9|33345.3|33325.3|20
1648809130000|2022-04-01 10:32:10|33345.9|33325.9|33349.2|33329.2|33350.9|33330.9|33345.9|33325.9|26
1648809140000|2022-04-01 10:32:20|33350.2|33330.2|33349.7|33329.7|33350.2|33330.2|33349|33329|18
1648809150000|2022-04-01 10:32:30|33350|33330|33349.8|33329.8|33350|33330|33349|33329|13
1648809160000|2022-04-01 10:32:40|33349.5|33329.5|33348.9|33328.9|33349.5|33329.5|33348|33328|19
1648809170000|2022-04-01 10:32:50|33348.7|33328.7|33348.3|33328.3|33348.8|33328.8|33348.1|33328.1|22
1648809180000|2022-04-01 10:33:00|33349.2|33329.2|33348.5|33328.5|33349.2|33329.2|33346.6|33326.6|17
1648809190000|2022-04-01 10:33:10|33348.6|33328.6|33348.6|33328.6|33350.1|33330.1|33348.5|33328.5|18
1648809200000|2022-04-01 10:33:20|33348.5|33328.5|33347.8|33327.8|33349|33329|33347|33327|14
1648809210000|2022-04-01 10:33:30|33347.3|33327.3|33347.7|33327.7|33348.2|33328.2|33344.9|33324.9|23
1648809220000|2022-04-01 10:33:40|33348.4|33328.4|33346|33326|33348.4|33328.4|33343|33323|30
1648809230000|2022-04-01 10:33:50|33346.1|33326.1|33346.9|33326.9|33348.3|33328.3|33343.8|33323.8|25
1648809240000|2022-04-01 10:34:00|33347.4|33327.4|33342.1|33322.1|33347.9|33327.9|33341.3|33321.3|32
1648809250000|2022-04-01 10:34:10|33342|33322|33341.4|33321.4|33342.2|33322.2|33340.7|33320.7|23
1648809260000|2022-04-01 10:34:20|33340.9|33320.9|33329.5|33309.5|33341|33321|33324.6|33304.6|27
1648809270000|2022-04-01 10:34:30|33330|33310|33326.7|33306.7|33330.3|33310.3|33326.7|33306.7|21
1648809280000|2022-04-01 10:34:40|33326.4|33306.4|33327.2|33307.2|33328|33308|33326.4|33306.4|14
1648809290000|2022-04-01 10:34:50|33327.6|33307.6|33328|33308|33328.3|33308.3|33327.3|33307.3|11
1648809300000|2022-04-01 10:35:00|33327.5|33307.5|33331.6|33311.6|33331.6|33311.6|33324.9|33304.9|26
1648809310000|2022-04-01 10:35:10|33329.6|33309.6|33331.9|33311.9|33333.6|33313.6|33329.6|33309.6|27
1648809320000|2022-04-01 10:35:20|33333.5|33313.5|33331.4|33311.4|33333.5|33313.5|33330.7|33310.7|17
1648809330000|2022-04-01 10:35:30|33331.9|33311.9|33333.7|33313.7|33333.9|33313.9|33331.9|33311.9|14
1648809340000|2022-04-01 10:35:40|33332.8|33312.8|33333.8|33313.8|33333.8|33313.8|33330.6|33310.6|24
1648809350000|2022-04-01 10:35:50|33333.4|33313.4|33336.2|33316.2|33336.7|33316.7|33332.1|33312.1|32
1648809360000|2022-04-01 10:36:00|33333.1|33313.1|33334.5|33314.5|33335.5|33315.5|33332.7|33312.7|23
1648809370000|2022-04-01 10:36:10|33335|33315|33334.9|33314.9|33335.3|33315.3|33334|33314|20
1648809380000|2022-04-01 10:36:20|33334.6|33314.6|33334.2|33314.2|33335.3|33315.3|33334.1|33314.1|18
1648809390000|2022-04-01 10:36:30|33334.9|33314.9|33334.9|33314.9|33335.7|33315.7|33333.5|33313.5|16
1648809400000|2022-04-01 10:36:40|33335|33315|33336.2|33316.2|33337.2|33317.2|33334.6|33314.6|18
1648809410000|2022-04-01 10:36:50|33336.4|33316.4|33337.8|33317.8|33339|33319|33335.2|33315.2|19
1648809420000|2022-04-01 10:37:00|33336|33316|33334.6|33314.6|33336.6|33316.6|33334.4|33314.4|12
1648809430000|2022-04-01 10:37:10|33334.5|33314.5|33337.6|33317.6|33338.5|33318.5|33334.5|33314.5|17
1648809440000|2022-04-01 10:37:20|33338.4|33318.4|33344.2|33324.2|33346.5|33326.5|33338.4|33318.4|14
1648809450000|2022-04-01 10:37:30|33345.2|33325.2|33343.9|33323.9|33345.3|33325.3|33343.9|33323.9|24
1648809460000|2022-04-01 10:37:40|33344.5|33324.5|33341.8|33321.8|33345|33325|33340.8|33320.8|17
1648809470000|2022-04-01 10:37:50|33342.1|33322.1|33337.9|33317.9|33342.1|33322.1|33337.9|33317.9|25
1648809480000|2022-04-01 10:38:00|33337.7|33317.7|33338.8|33318.8|33339|33319|33337.6|33317.6|19
1648809490000|2022-04-01 10:38:10|33337.9|33317.9|33338.2|33318.2|33338.7|33318.7|33337.7|33317.7|15
1648809500000|2022-04-01 10:38:20|33338.4|33318.4|33338.4|33318.4|33338.6|33318.6|33337.7|33317.7|14
1648809510000|2022-04-01 10:38:30|33339.5|33319.5|33339|33319|33340.8|33320.8|33336.7|33316.7|23
1648809520000|2022-04-01 10:38:40|33339.6|33319.6|33339.8|33319.8|33340.3|33320.3|33338.7|33318.7|17
1648809530000|2022-04-01 10:38:50|33339.9|33319.9|33339.7|33319.7|33340|33320|33339.6|33319.6|8
1648809540000|2022-04-01 10:39:00|33341|33321|33341.4|33321.4|33341.5|33321.5|33338.7|33318.7|20
1648809550000|2022-04-01 10:39:10|33341.3|33321.3|33344.1|33324.1|33344.3|33324.3|33340.6|33320.6|20
1648809560000|2022-04-01 10:39:20|33346.4|33326.4|33344.6|33324.6|33346.4|33326.4|33343.9|33323.9|22
1648809570000|2022-04-01 10:39:30|33344.9|33324.9|33346|33326|33346.9|33326.9|33344.9|33324.9|21
1648809580000|2022-04-01 10:39:40|33346.1|33326.1|33348.5|33328.5|33348.7|33328.7|33345.7|33325.7|22
1648809590000|2022-04-01 10:39:50|33348.3|33328.3|33349.5|33329.5|33350.1|33330.1|33348.1|33328.1|17
1648809600000|2022-04-01 10:40:00|33348.3|33328.3|33349.8|33329.8|33350.2|33330.2|33348.1|33328.1|29
1648809610000|2022-04-01 10:40:10|33349.2|33329.2|33349.2|33329.2|33350.8|33330.8|33348.7|33328.7|20
1648809620000|2022-04-01 10:40:20|33349.4|33329.4|33348.5|33328.5|33349.8|33329.8|33348.4|33328.4|16
1648809630000|2022-04-01 10:40:30|33349|33329|33351|33331|33351.5|33331.5|33348.7|33328.7|13
1648809640000|2022-04-01 10:40:40|33351.1|33331.1|33351.5|33331.5|33352|33332|33350.3|33330.3|18
1648809650000|2022-04-01 10:40:50|33351|33331|33343.8|33323.8|33352.4|33332.4|33342.8|33322.8|19
1648809660000|2022-04-01 10:41:00|33344.2|33324.2|33346.8|33326.8|33347.8|33327.8|33344.2|33324.2|24
1648809670000|2022-04-01 10:41:10|33346.6|33326.6|33344|33324|33346.6|33326.6|33343.5|33323.5|20
1648809680000|2022-04-01 10:41:20|33343.6|33323.6|33344|33324|33344.2|33324.2|33343.4|33323.4|16
1648809690000|2022-04-01 10:41:30|33345.1|33325.1|33345.5|33325.5|33345.6|33325.6|33343.9|33323.9|15
1648809700000|2022-04-01 10:41:40|33344.8|33324.8|33344.1|33324.1|33346.4|33326.4|33344.1|33324.1|19
1648809710000|2022-04-01 10:41:50|33344.4|33324.4|33344.6|33324.6|33344.8|33324.8|33342.2|33322.2|8
1648809720000|2022-04-01 10:42:00|33343.7|33323.7|33343.6|33323.6|33344.1|33324.1|33343.2|33323.2|16
1648809730000|2022-04-01 10:42:10|33343.5|33323.5|33343.8|33323.8|33344.4|33324.4|33343.2|33323.2|21
1648809740000|2022-04-01 10:42:20|33343.7|33323.7|33339.5|33319.5|33343.9|33323.9|33337.5|33317.5|24
1648809750000|2022-04-01 10:42:30|33339.8|33319.8|33338|33318|33339.9|33319.9|33338|33318|19
1648809760000|2022-04-01 10:42:40|33338.1|33318.1|33335.5|33315.5|33338.1|33318.1|33335|33315|18
1648809770000|2022-04-01 10:42:50|33335.4|33315.4|33339.1|33319.1|33339.1|33319.1|33334.7|33314.7|14
1648809780000|2022-04-01 10:43:00|33338.5|33318.5|33337.7|33317.7|33339|33319|33336.3|33316.3|18
1648809790000|2022-04-01 10:43:10|33337.3|33317.3|33338.5|33318.5|33339.6|33319.6|33337.3|33317.3|17
1648809800000|2022-04-01 10:43:20|33338.9|33318.9|33339.5|33319.5|33343.5|33323.5|33337.4|33317.4|18
1648809810000|2022-04-01 10:43:30|33339.6|33319.6|33337.6|33317.6|33339.6|33319.6|33337.4|33317.4|11
1648809820000|2022-04-01 10:43:40|33337.5|33317.5|33338.3|33318.3|33340.4|33320.4|33337.4|33317.4|15
1648809830000|2022-04-01 10:43:50|33338.2|33318.2|33339.4|33319.4|33340.5|33320.5|33337.2|33317.2|22
1648809840000|2022-04-01 10:44:00|33339|33319|33339.1|33319.1|33339.8|33319.8|33339|33319|18
1648809850000|2022-04-01 10:44:10|33339.5|33319.5|33336.8|33316.8|33340.8|33320.8|33336.8|33316.8|20
1648809860000|2022-04-01 10:44:20|33337.1|33317.1|33347.1|33327.1|33348.2|33328.2|33336.7|33316.7|23
1648809870000|2022-04-01 10:44:30|33346.8|33326.8|33345.5|33325.5|33347|33327|33345.2|33325.2|21
1648809880000|2022-04-01 10:44:40|33345.3|33325.3|33345.2|33325.2|33346.4|33326.4|33345.1|33325.1|15
1648809890000|2022-04-01 10:44:50|33345.5|33325.5|33343|33323|33346.2|33326.2|33339.7|33319.7|12
1648809900000|2022-04-01 10:45:00|33342.7|33322.7|33342.3|33322.3|33343.8|33323.8|33341.2|33321.2|30
1648809910000|2022-04-01 10:45:10|33342.6|33322.6|33342.3|33322.3|33343.7|33323.7|33342.3|33322.3|22
1648809920000|2022-04-01 10:45:20|33343|33323|33342|33322|33344|33324|33339.8|33319.8|24
1648809930000|2022-04-01 10:45:30|33342.2|33322.2|33343|33323|33343.1|33323.1|33341.6|33321.6|24
1648809940000|2022-04-01 10:45:40|33343.4|33323.4|33343.5|33323.5|33343.9|33323.9|33342.9|33322.9|24
1648809950000|2022-04-01 10:45:50|33343.4|33323.4|33343.8|33323.8|33343.9|33323.9|33342.5|33322.5|19
1648809960000|2022-04-01 10:46:00|33343.7|33323.7|33342.3|33322.3|33343.7|33323.7|33341.6|33321.6|20
1648809970000|2022-04-01 10:46:10|33342.2|33322.2|33341|33321|33342.2|33322.2|33340.2|33320.2|16
1648809980000|2022-04-01 10:46:20|33339.9|33319.9|33338.5|33318.5|33340.5|33320.5|33338.1|33318.1|20
1648809990000|2022-04-01 10:46:30|33337.6|33317.6|33335.8|33315.8|33338.8|33318.8|33335.8|33315.8|23
1648810000000|2022-04-01 10:46:40|33335.6|33315.6|33333.7|33313.7|33335.6|33315.6|33332.5|33312.5|22
1648810010000|2022-04-01 10:46:50|33334|33314|33332.5|33312.5|33334.4|33314.4|33331.9|33311.9|23
1648810020000|2022-04-01 10:47:00|33332.8|33312.8|33333|33313|33333.3|33313.3|33332.5|33312.5|16
1648810030000|2022-04-01 10:47:10|33332.9|33312.9|33332.2|33312.2|33333.2|33313.2|33331.9|33311.9|16
1648810040000|2022-04-01 10:47:20|33331.8|33311.8|33332|33312|33332.2|33312.2|33331.8|33311.8|9
1648810050000|2022-04-01 10:47:30|33330.6|33310.6|33329.1|33309.1|33331.8|33311.8|33329.1|33309.1|25
1648810060000|2022-04-01 10:47:40|33328.9|33308.9|33327.1|33307.1|33329.3|33309.3|33325.7|33305.7|27
1648810070000|2022-04-01 10:47:50|33326.6|33306.6|33325.3|33305.3|33327.4|33307.4|33324.4|33304.4|20
1648810080000|2022-04-01 10:48:00|33325.4|33305.4|33328.3|33308.3|33328.7|33308.7|33325|33305|22
1648810090000|2022-04-01 10:48:10|33328.4|33308.4|33330|33310|33330|33310|33328.4|33308.4|23
1648810100000|2022-04-01 10:48:20|33330.1|33310.1|33332.3|33312.3|33332.8|33312.8|33330|33310|23
1648810110000|2022-04-01 10:48:30|33332.5|33312.5|33335.3|33315.3|33335.3|33315.3|33331.4|33311.4|14
1648810120000|2022-04-01 10:48:40|33334.9|33314.9|33333.6|33313.6|33336.1|33316.1|33333.3|33313.3|22
1648810130000|2022-04-01 10:48:50|33333.3|33313.3|33332.9|33312.9|33333.8|33313.8|33332.1|33312.1|18
1648810140000|2022-04-01 10:49:00|33332.4|33312.4|33335.1|33315.1|33336|33316|33332.3|33312.3|21
1648810150000|2022-04-01 10:49:10|33335|33315|33336.1|33316.1|33336.3|33316.3|33334.8|33314.8|20
1648810160000|2022-04-01 10:49:20|33335.9|33315.9|33335.3|33315.3|33335.9|33315.9|33335.3|33315.3|11
1648810170000|2022-04-01 10:49:30|33335.7|33315.7|33335.8|33315.8|33336.2|33316.2|33334.9|33314.9|14
1648810180000|2022-04-01 10:49:40|33335.9|33315.9|33331.3|33311.3|33336.5|33316.5|33330.6|33310.6|20
1648810190000|2022-04-01 10:49:50|33331.5|33311.5|33328.2|33308.2|33331.5|33311.5|33327.5|33307.5|18
1648810200000|2022-04-01 10:50:00|33328.4|33308.4|33326.1|33306.1|33328.4|33308.4|33325.4|33305.4|22
1648810210000|2022-04-01 10:50:10|33326.2|33306.2|33329.3|33309.3|33329.7|33309.7|33326.2|33306.2|16
1648810220000|2022-04-01 10:50:20|33329.4|33309.4|33330.4|33310.4|33330.7|33310.7|33329.1|33309.1|15
1648810230000|2022-04-01 10:50:30|33330.3|33310.3|33329.8|33309.8|33330.3|33310.3|33329.6|33309.6|20
1648810240000|2022-04-01 10:50:40|33329.7|33309.7|33330.8|33310.8|33330.8|33310.8|33329.3|33309.3|12
1648810250000|2022-04-01 10:50:50|33330.9|33310.9|33330|33310|33331.4|33311.4|33329.9|33309.9|14
1648810260000|2022-04-01 10:51:00|33330.4|33310.4|33326|33306|33330.4|33310.4|33326|33306|22
1648810270000|2022-04-01 10:51:10|33327|33307|33327.6|33307.6|33328|33308|33325.4|33305.4|24
1648810280000|2022-04-01 10:51:20|33327.7|33307.7|33328.1|33308.1|33328.1|33308.1|33327.4|33307.4|15
1648810290000|2022-04-01 10:51:30|33327.3|33307.3|33327.6|33307.6|33327.7|33307.7|33327|33307|12
1648810300000|2022-04-01 10:51:40|33327.8|33307.8|33328.7|33308.7|33328.9|33308.9|33327.8|33307.8|14
1648810310000|2022-04-01 10:51:50|33328.8|33308.8|33328.2|33308.2|33330.1|33310.1|33328.1|33308.1|20
1648810320000|2022-04-01 10:52:00|33327.9|33307.9|33326.8|33306.8|33328|33308|33326.8|33306.8|10
1648810330000|2022-04-01 10:52:10|33326.9|33306.9|33326.7|33306.7|33326.9|33306.9|33325.6|33305.6|16
1648810340000|2022-04-01 10:52:20|33326.5|33306.5|33328.4|33308.4|33328.4|33308.4|33324|33304|19
1648810350000|2022-04-01 10:52:30|33328.3|33308.3|33327.4|33307.4|33329.5|33309.5|33327.2|33307.2|20
1648810360000|2022-04-01 10:52:40|33327.9|33307.9|33332.5|33312.5|33333.6|33313.6|33326.8|33306.8|20
1648810370000|2022-04-01 10:52:50|33332.3|33312.3|33328.7|33308.7|33333|33313|33328.6|33308.6|26
1648810380000|2022-04-01 10:53:00|33328.4|33308.4|33330.7|33310.7|33331.5|33311.5|33322.7|33302.7|24
1648810390000|2022-04-01 10:53:10|33330.8|33310.8|33311.1|33291.1|33331.6|33311.6|33308.7|33288.7|30
1648810400000|2022-04-01 10:53:20|33310.6|33290.6|33312|33292|33313.6|33293.6|33309.2|33289.2|25
1648810410000|2022-04-01 10:53:30|33313|33293|33310.7|33290.7|33313|33293|33310|33290|18
1648810420000|2022-04-01 10:53:40|33310.4|33290.4|33309.3|33289.3|33310.4|33290.4|33308.2|33288.2|19
1648810430000|2022-04-01 10:53:50|33308.8|33288.8|33307.5|33287.5|33308.8|33288.8|33306.8|33286.8|14
1648810440000|2022-04-01 10:54:00|33307.7|33287.7|33307.7|33287.7|33307.9|33287.9|33307.1|33287.1|14
1648810450000|2022-04-01 10:54:10|33307.1|33287.1|33307.3|33287.3|33307.8|33287.8|33306.4|33286.4|13
1648810460000|2022-04-01 10:54:20|33306.5|33286.5|33308.9|33288.9|33310|33290|33306.5|33286.5|12
1648810470000|2022-04-01 10:54:30|33309|33289|33307.9|33287.9|33309.4|33289.4|33306.9|33286.9|14
1648810480000|2022-04-01 10:54:40|33307.2|33287.2|33308.7|33288.7|33308.8|33288.8|33307.2|33287.2|16
1648810490000|2022-04-01 10:54:50|33308.4|33288.4|33307.9|33287.9|33308.4|33288.4|33307.9|33287.9|8
1648810500000|2022-04-01 10:55:00|33308.8|33288.8|33307.6|33287.6|33310.3|33290.3|33307.6|33287.6|19
1648810510000|2022-04-01 10:55:10|33308.6|33288.6|33306.3|33286.3|33308.6|33288.6|33306|33286|18
1648810520000|2022-04-01 10:55:20|33306.5|33286.5|33306.1|33286.1|33306.5|33286.5|33305.1|33285.1|19
1648810530000|2022-04-01 10:55:30|33306|33286|33306.1|33286.1|33306.5|33286.5|33305|33285|16
1648810540000|2022-04-01 10:55:40|33306|33286|33309.3|33289.3|33310.1|33290.1|33306|33286|25
1648810550000|2022-04-01 10:55:50|33309.2|33289.2|33309.2|33289.2|33311.9|33291.9|33308.4|33288.4|18
1648810560000|2022-04-01 10:56:00|33309.8|33289.8|33311.6|33291.6|33311.6|33291.6|33307.1|33287.1|18
1648810570000|2022-04-01 10:56:10|33310.1|33290.1|33322.3|33302.3|33325.4|33305.4|33310.1|33290.1|27
1648810580000|2022-04-01 10:56:20|33322.5|33302.5|33309.9|33289.9|33322.9|33302.9|33306.3|33286.3|21
1648810590000|2022-04-01 10:56:30|33309.5|33289.5|33302.7|33282.7|33309.5|33289.5|33299.4|33279.4|34
1648810600000|2022-04-01 10:56:40|33302.5|33282.5|33302.1|33282.1|33304.5|33284.5|33302.1|33282.1|22
1648810610000|2022-04-01 10:56:50|33302.7|33282.7|33313.4|33293.4|33313.4|33293.4|33299.2|33279.2|31
1648810620000|2022-04-01 10:57:00|33309.1|33289.1|33304.3|33284.3|33310|33290|33304.3|33284.3|27
1648810630000|2022-04-01 10:57:10|33303.5|33283.5|33303.5|33283.5|33304.3|33284.3|33300.7|33280.7|25
1648810640000|2022-04-01 10:57:20|33301.1|33281.1|33300.6|33280.6|33301.1|33281.1|33297.9|33277.9|24
1648810650000|2022-04-01 10:57:30|33301.1|33281.1|33301.2|33281.2|33304|33284|33299.9|33279.9|24
1648810660000|2022-04-01 10:57:40|33302.6|33282.6|33306.7|33286.7|33307.1|33287.1|33301.5|33281.5|27
1648810670000|2022-04-01 10:57:50|33307.1|33287.1|33302.5|33282.5|33307.2|33287.2|33302.5|33282.5|22
1648810680000|2022-04-01 10:58:00|33304.4|33284.4|33302.2|33282.2|33304.4|33284.4|33302.2|33282.2|26
1648810690000|2022-04-01 10:58:10|33303.5|33283.5|33302.4|33282.4|33303.9|33283.9|33302.1|33282.1|21
1648810700000|2022-04-01 10:58:20|33302.2|33282.2|33304.3|33284.3|33306|33286|33302.2|33282.2|27
1648810710000|2022-04-01 10:58:30|33304.7|33284.7|33299.1|33279.1|33304.7|33284.7|33297.4|33277.4|21
1648810720000|2022-04-01 10:58:40|33298.1|33278.1|33296.1|33276.1|33299.7|33279.7|33295.2|33275.2|24
1648810730000|2022-04-01 10:58:50|33296.2|33276.2|33288.3|33268.3|33296.4|33276.4|33287.9|33267.9|35
1648810740000|2022-04-01 10:59:00|33288.7|33268.7|33282.2|33262.2|33288.7|33268.7|33282.2|33262.2|31
1648810750000|2022-04-01 10:59:10|33281.3|33261.3|33281.3|33261.3|33282.5|33262.5|33281.1|33261.1|27
1648810760000|2022-04-01 10:59:20|33281.8|33261.8|33281|33261|33281.8|33261.8|33280.4|33260.4|23
1648810770000|2022-04-01 10:59:30|33281.4|33261.4|33279.7|33259.7|33282.9|33262.9|33278.1|33258.1|32
1648810780000|2022-04-01 10:59:40|33280.1|33260.1|33278.1|33258.1|33280.1|33260.1|33276.5|33256.5|28
1648810790000|2022-04-01 10:59:50|33278.3|33258.3|33275.2|33255.2|33278.7|33258.7|33274.8|33254.8|28
1648810800000|2022-04-01 11:00:00|33275.9|33255.9|33286|33266|33286.2|33266.2|33273.3|33253.3|36
1648810810000|2022-04-01 11:00:10|33285.4|33265.4|33288.7|33268.7|33288.7|33268.7|33282.7|33262.7|28
1648810820000|2022-04-01 11:00:20|33288.9|33268.9|33288.7|33268.7|33289.2|33269.2|33287.9|33267.9|21
1648810830000|2022-04-01 11:00:30|33288.6|33268.6|33289.5|33269.5|33289.8|33269.8|33288.6|33268.6|17
1648810840000|2022-04-01 11:00:40|33289.3|33269.3|33292.3|33272.3|33292.5|33272.5|33288.4|33268.4|29
1648810850000|2022-04-01 11:00:50|33291.6|33271.6|33290.5|33270.5|33292.1|33272.1|33290|33270|28
1648810860000|2022-04-01 11:01:00|33290.6|33270.6|33290.9|33270.9|33291.1|33271.1|33288.8|33268.8|27
1648810870000|2022-04-01 11:01:10|33291|33271|33290.8|33270.8|33292.8|33272.8|33290.5|33270.5|28
1648810880000|2022-04-01 11:01:20|33290.9|33270.9|33289.6|33269.6|33290.9|33270.9|33289.4|33269.4|23
1648810890000|2022-04-01 11:01:30|33289.4|33269.4|33292.9|33272.9|33293|33273|33289.4|33269.4|26
1648810900000|2022-04-01 11:01:40|33292.7|33272.7|33292.4|33272.4|33293.9|33273.9|33291.5|33271.5|15
1648810910000|2022-04-01 11:01:50|33292.3|33272.3|33289.7|33269.7|33292.7|33272.7|33289.7|33269.7|19
1648810920000|2022-04-01 11:02:00|33290.6|33270.6|33287.1|33267.1|33290.9|33270.9|33287.1|33267.1|32
1648810930000|2022-04-01 11:02:10|33287.3|33267.3|33286.1|33266.1|33288.2|33268.2|33285.7|33265.7|25
1648810940000|2022-04-01 11:02:20|33286|33266|33291.6|33271.6|33291.6|33271.6|33285.8|33265.8|21
1648810950000|2022-04-01 11:02:30|33291.7|33271.7|33290.2|33270.2|33291.7|33271.7|33289.7|33269.7|27
1648810960000|2022-04-01 11:02:40|33290|33270|33289.1|33269.1|33290.6|33270.6|33288.5|33268.5|22
1648810970000|2022-04-01 11:02:50|33287.2|33267.2|33291.8|33271.8|33292.1|33272.1|33287.2|33267.2|20
1648810980000|2022-04-01 11:03:00|33292|33272|33294.6|33274.6|33295.1|33275.1|33292|33272|27
1648810990000|2022-04-01 11:03:10|33295.7|33275.7|33301.4|33281.4|33301.7|33281.7|33295.5|33275.5|27
1648811000000|2022-04-01 11:03:20|33301.6|33281.6|33299|33279|33302.1|33282.1|33298.4|33278.4|23
1648811010000|2022-04-01 11:03:30|33299.1|33279.1|33301|33281|33301|33281|33299|33279|12
1648811020000|2022-04-01 11:03:40|33300.9|33280.9|33299.5|33279.5|33301.6|33281.6|33299.5|33279.5|11
1648811030000|2022-04-01 11:03:50|33299.6|33279.6|33299.9|33279.9|33300.5|33280.5|33299.2|33279.2|18
1648811040000|2022-04-01 11:04:00|33299.8|33279.8|33301|33281|33301.2|33281.2|33299.8|33279.8|16
1648811050000|2022-04-01 11:04:10|33300.5|33280.5|33302.3|33282.3|33302.3|33282.3|33299.7|33279.7|23
1648811060000|2022-04-01 11:04:20|33302.1|33282.1|33303.2|33283.2|33303.7|33283.7|33301.8|33281.8|21
1648811070000|2022-04-01 11:04:30|33302.9|33282.9|33301.2|33281.2|33303.4|33283.4|33301.2|33281.2|15
1648811080000|2022-04-01 11:04:40|33301.4|33281.4|33300.6|33280.6|33302.8|33282.8|33300.6|33280.6|21
1648811090000|2022-04-01 11:04:50|33300.1|33280.1|33298.3|33278.3|33300.1|33280.1|33295.8|33275.8|22
1648811100000|2022-04-01 11:05:00|33297.6|33277.6|33297.3|33277.3|33298.2|33278.2|33296.5|33276.5|12
1648811110000|2022-04-01 11:05:10|33297.6|33277.6|33297.7|33277.7|33298|33278|33296.8|33276.8|13
1648811120000|2022-04-01 11:05:20|33298|33278|33303.3|33283.3|33303.3|33283.3|33297.8|33277.8|13
1648811130000|2022-04-01 11:05:30|33301.8|33281.8|33301.7|33281.7|33303.5|33283.5|33301.3|33281.3|26
1648811140000|2022-04-01 11:05:40|33301.9|33281.9|33301.5|33281.5|33302|33282|33300.4|33280.4|18
1648811150000|2022-04-01 11:05:50|33301.4|33281.4|33298.8|33278.8|33301.8|33281.8|33295.1|33275.1|21
1648811160000|2022-04-01 11:06:00|33298.1|33278.1|33298.3|33278.3|33298.7|33278.7|33297.1|33277.1|23
1648811170000|2022-04-01 11:06:10|33298.1|33278.1|33298.6|33278.6|33298.8|33278.8|33298|33278|14
1648811180000|2022-04-01 11:06:20|33298.7|33278.7|33299.4|33279.4|33302.8|33282.8|33297.8|33277.8|24
1648811190000|2022-04-01 11:06:30|33298.8|33278.8|33297.5|33277.5|33298.8|33278.8|33296.9|33276.9|20
1648811200000|2022-04-01 11:06:40|33298|33278|33298.2|33278.2|33298.5|33278.5|33294.1|33274.1|24
1648811210000|2022-04-01 11:06:50|33297.4|33277.4|33298.8|33278.8|33299.1|33279.1|33295.6|33275.6|19
1648811220000|2022-04-01 11:07:00|33299.1|33279.1|33296.8|33276.8|33299.1|33279.1|33294.5|33274.5|23
1648811230000|2022-04-01 11:07:10|33296.7|33276.7|33291.6|33271.6|33298|33278|33291.6|33271.6|23
1648811240000|2022-04-01 11:07:20|33291|33271|33294.4|33274.4|33294.8|33274.8|33291|33271|22
1648811250000|2022-04-01 11:07:30|33294.6|33274.6|33295.5|33275.5|33295.5|33275.5|33293.2|33273.2|20
1648811260000|2022-04-01 11:07:40|33295.9|33275.9|33295.8|33275.8|33298.5|33278.5|33293.9|33273.9|24
1648811270000|2022-04-01 11:07:50|33297.2|33277.2|33295.9|33275.9|33297.8|33277.8|33295.5|33275.5|24
1648811280000|2022-04-01 11:08:00|33295.7|33275.7|33295.4|33275.4|33297.3|33277.3|33295.4|33275.4|21
1648811290000|2022-04-01 11:08:10|33295.5|33275.5|33298.5|33278.5|33298.6|33278.6|33295.4|33275.4|19
1648811300000|2022-04-01 11:08:20|33296.6|33276.6|33298.2|33278.2|33298.8|33278.8|33296.2|33276.2|18
1648811310000|2022-04-01 11:08:30|33297.1|33277.1|33297.8|33277.8|33298.5|33278.5|33296.8|33276.8|16
1648811320000|2022-04-01 11:08:40|33297.6|33277.6|33294.1|33274.1|33297.6|33277.6|33292.3|33272.3|12
1648811330000|2022-04-01 11:08:50|33294.7|33274.7|33294.8|33274.8|33296.4|33276.4|33292.9|33272.9|17
1648811340000|2022-04-01 11:09:00|33294.4|33274.4|33296.2|33276.2|33297.5|33277.5|33293.7|33273.7|17
1648811350000|2022-04-01 11:09:10|33296.6|33276.6|33297.5|33277.5|33297.6|33277.6|33295.4|33275.4|16
1648811360000|2022-04-01 11:09:20|33297.2|33277.2|33298.4|33278.4|33298.7|33278.7|33296.7|33276.7|18
1648811370000|2022-04-01 11:09:30|33298.3|33278.3|33295.3|33275.3|33299|33279|33294.8|33274.8|13
1648811380000|2022-04-01 11:09:40|33295.7|33275.7|33302.2|33282.2|33305.4|33285.4|33295.6|33275.6|31
1648811390000|2022-04-01 11:09:50|33301.9|33281.9|33302.3|33282.3|33303.4|33283.4|33301|33281|24
1648811400000|2022-04-01 11:10:00|33302.4|33282.4|33303.3|33283.3|33304.5|33284.5|33301.4|33281.4|24
1648811410000|2022-04-01 11:10:10|33302.9|33282.9|33303.9|33283.9|33303.9|33283.9|33297.8|33277.8|25
1648811420000|2022-04-01 11:10:20|33303.3|33283.3|33303.1|33283.1|33306.1|33286.1|33302.2|33282.2|19
1648811430000|2022-04-01 11:10:30|33303|33283|33304.2|33284.2|33306.2|33286.2|33302.5|33282.5|24
1648811440000|2022-04-01 11:10:40|33307|33287|33306.5|33286.5|33308.6|33288.6|33304|33284|25
1648811450000|2022-04-01 11:10:50|33306.1|33286.1|33307.3|33287.3|33307.3|33287.3|33305.5|33285.5|15
1648811460000|2022-04-01 11:11:00|33307.4|33287.4|33305.9|33285.9|33307.4|33287.4|33305.3|33285.3|19
1648811470000|2022-04-01 11:11:10|33306.1|33286.1|33306.2|33286.2|33308.1|33288.1|33305.2|33285.2|13
1648811480000|2022-04-01 11:11:20|33306.6|33286.6|33305.7|33285.7|33310.2|33290.2|33303.4|33283.4|20
1648811490000|2022-04-01 11:11:30|33305.3|33285.3|33300.6|33280.6|33308.1|33288.1|33300.6|33280.6|26
1648811500000|2022-04-01 11:11:40|33300.4|33280.4|33297|33277|33305.5|33285.5|33294.6|33274.6|32
1648811510000|2022-04-01 11:11:50|33297.9|33277.9|33295.9|33275.9|33298.6|33278.6|33294.9|33274.9|25
1648811520000|2022-04-01 11:12:00|33298.8|33278.8|33298.9|33278.9|33299.8|33279.8|33296.8|33276.8|31
1648811530000|2022-04-01 11:12:10|33299.1|33279.1|33300.8|33280.8|33301.6|33281.6|33298.5|33278.5|26
1648811540000|2022-04-01 11:12:20|33301.2|33281.2|33301.3|33281.3|33301.3|33281.3|33299.7|33279.7|19
1648811550000|2022-04-01 11:12:30|33301|33281|33296.9|33276.9|33301.4|33281.4|33296.8|33276.8|25
1648811560000|2022-04-01 11:12:40|33297.3|33277.3|33297.9|33277.9|33298.2|33278.2|33296.7|33276.7|18
1648811570000|2022-04-01 11:12:50|33298.4|33278.4|33297.5|33277.5|33298.6|33278.6|33297.1|33277.1|20
1648811580000|2022-04-01 11:13:00|33297.4|33277.4|33299.1|33279.1|33300.8|33280.8|33297.4|33277.4|23
1648811590000|2022-04-01 11:13:10|33300.4|33280.4|33296.1|33276.1|33300.4|33280.4|33294.8|33274.8|24
1648811600000|2022-04-01 11:13:20|33296.5|33276.5|33298.1|33278.1|33301.4|33281.4|33296.4|33276.4|22
1648811610000|2022-04-01 11:13:30|33298.6|33278.6|33298.2|33278.2|33299.3|33279.3|33295.6|33275.6|20
1648811620000|2022-04-01 11:13:40|33297.5|33277.5|33295.8|33275.8|33297.9|33277.9|33295.1|33275.1|22
1648811630000|2022-04-01 11:13:50|33296.2|33276.2|33296.8|33276.8|33296.8|33276.8|33295.7|33275.7|24
1648811640000|2022-04-01 11:14:00|33296.7|33276.7|33299.7|33279.7|33300.1|33280.1|33296.5|33276.5|28
1648811650000|2022-04-01 11:14:10|33299.3|33279.3|33298|33278|33299.4|33279.4|33297.6|33277.6|25
1648811660000|2022-04-01 11:14:20|33298.3|33278.3|33297.7|33277.7|33299.1|33279.1|33297.6|33277.6|14
1648811670000|2022-04-01 11:14:30|33297.9|33277.9|33293.2|33273.2|33297.9|33277.9|33293.2|33273.2|19
1648811680000|2022-04-01 11:14:40|33292.8|33272.8|33292.3|33272.3|33295.8|33275.8|33292.1|33272.1|28
1648811690000|2022-04-01 11:14:50|33291.6|33271.6|33294.4|33274.4|33294.4|33274.4|33291.6|33271.6|16
1648811700000|2022-04-01 11:15:00|33294.3|33274.3|33298|33278|33298|33278|33292.6|33272.6|18
1648811710000|2022-04-01 11:15:10|33298.5|33278.5|33296.6|33276.6|33298.5|33278.5|33296.2|33276.2|17
1648811720000|2022-04-01 11:15:20|33296.5|33276.5|33296.8|33276.8|33297.3|33277.3|33296.2|33276.2|15
1648811730000|2022-04-01 11:15:30|33296.3|33276.3|33294.7|33274.7|33297.3|33277.3|33293.4|33273.4|19
1648811740000|2022-04-01 11:15:40|33295.4|33275.4|33295.2|33275.2|33296|33276|33294.1|33274.1|24
1648811750000|2022-04-01 11:15:50|33295.3|33275.3|33295.8|33275.8|33296|33276|33294.2|33274.2|20
1648811760000|2022-04-01 11:16:00|33296.1|33276.1|33288.4|33268.4|33296.7|33276.7|33286.2|33266.2|14
1648811770000|2022-04-01 11:16:10|33288|33268|33290.3|33270.3|33292.9|33272.9|33288|33268|30
1648811780000|2022-04-01 11:16:20|33290.7|33270.7|33290.4|33270.4|33291.7|33271.7|33289|33269|24
1648811790000|2022-04-01 11:16:30|33290.7|33270.7|33284.8|33264.8|33290.7|33270.7|33283.1|33263.1|22
1648811800000|2022-04-01 11:16:40|33283.9|33263.9|33284.1|33264.1|33285.1|33265.1|33283.7|33263.7|23
1648811810000|2022-04-01 11:16:50|33284.3|33264.3|33286.1|33266.1|33286.2|33266.2|33284.3|33264.3|16
1648811820000|2022-04-01 11:17:00|33286|33266|33289|33269|33289.2|33269.2|33286|33266|31
1648811830000|2022-04-01 11:17:10|33288.9|33268.9|33286.7|33266.7|33288.9|33268.9|33286.7|33266.7|19
1648811840000|2022-04-01 11:17:20|33287|33267|33285.5|33265.5|33287.4|33267.4|33285.5|33265.5|16
1648811850000|2022-04-01 11:17:30|33288.2|33268.2|33285.8|33265.8|33288.3|33268.3|33284|33264|17
1648811860000|2022-04-01 11:17:40|33285.4|33265.4|33287.8|33267.8|33287.9|33267.9|33285.3|33265.3|23
1648811870000|2022-04-01 11:17:50|33286.5|33266.5|33286.5|33266.5|33288.1|33268.1|33286.5|33266.5|13
1648811880000|2022-04-01 11:18:00|33287.3|33267.3|33288|33268|33289.3|33269.3|33287.3|33267.3|21
1648811890000|2022-04-01 11:18:10|33288.2|33268.2|33290.8|33270.8|33291.8|33271.8|33288.2|33268.2|29
1648811900000|2022-04-01 11:18:20|33291.6|33271.6|33292.6|33272.6|33293.4|33273.4|33290.9|33270.9|22
1648811910000|2022-04-01 11:18:30|33292.9|33272.9|33294|33274|33294|33274|33290.9|33270.9|22
1648811920000|2022-04-01 11:18:40|33293.9|33273.9|33294.2|33274.2|33295.1|33275.1|33293.6|33273.6|21
1648811930000|2022-04-01 11:18:50|33293.7|33273.7|33293.3|33273.3|33293.9|33273.9|33292.9|33272.9|15
1648811940000|2022-04-01 11:19:00|33293|33273|33295|33275|33295.2|33275.2|33292.8|33272.8|15
1648811950000|2022-04-01 11:19:10|33296.3|33276.3|33293.5|33273.5|33296.4|33276.4|33293.2|33273.2|30
1648811960000|2022-04-01 11:19:20|33295.3|33275.3|33295.7|33275.7|33296.5|33276.5|33294.8|33274.8|18
1648811970000|2022-04-01 11:19:30|33295.8|33275.8|33295.7|33275.7|33296.1|33276.1|33294.1|33274.1|24
1648811980000|2022-04-01 11:19:40|33295.5|33275.5|33296.7|33276.7|33296.7|33276.7|33293.4|33273.4|18
1648811990000|2022-04-01 11:19:50|33296.6|33276.6|33298.1|33278.1|33300|33280|33295.9|33275.9|26
1648812000000|2022-04-01 11:20:00|33298.2|33278.2|33300.3|33280.3|33301|33281|33297.7|33277.7|17
1648812010000|2022-04-01 11:20:10|33300.1|33280.1|33299.5|33279.5|33300.3|33280.3|33299|33279|17
1648812020000|2022-04-01 11:20:20|33299.9|33279.9|33300.3|33280.3|33300.4|33280.4|33299|33279|18
1648812030000|2022-04-01 11:20:30|33300.4|33280.4|33301.4|33281.4|33301.5|33281.5|33299.2|33279.2|17
1648812040000|2022-04-01 11:20:40|33302|33282|33300.3|33280.3|33302|33282|33300.1|33280.1|17
1648812050000|2022-04-01 11:20:50|33300.4|33280.4|33300.2|33280.2|33300.7|33280.7|33297.7|33277.7|17
1648812060000|2022-04-01 11:21:00|33299.7|33279.7|33297.6|33277.6|33300.1|33280.1|33297.2|33277.2|16
1648812070000|2022-04-01 11:21:10|33297.9|33277.9|33299.2|33279.2|33299.2|33279.2|33297.1|33277.1|14
1648812080000|2022-04-01 11:21:20|33299.1|33279.1|33298.4|33278.4|33299.1|33279.1|33297.7|33277.7|16
1648812090000|2022-04-01 11:21:30|33298.6|33278.6|33301.8|33281.8|33302.4|33282.4|33298.6|33278.6|19
1648812100000|2022-04-01 11:21:40|33301.7|33281.7|33298.9|33278.9|33302.3|33282.3|33297.5|33277.5|20
1648812110000|2022-04-01 11:21:50|33299.9|33279.9|33299.6|33279.6|33300|33280|33299.5|33279.5|7
1648812120000|2022-04-01 11:22:00|33300|33280|33300.4|33280.4|33301|33281|33299.4|33279.4|12
1648812130000|2022-04-01 11:22:10|33300.3|33280.3|33301.7|33281.7|33301.8|33281.8|33300.1|33280.1|14
1648812140000|2022-04-01 11:22:20|33301.8|33281.8|33301|33281|33301.8|33281.8|33300.4|33280.4|9
1648812150000|2022-04-01 11:22:30|33300.6|33280.6|33299.6|33279.6|33302|33282|33295.1|33275.1|14
1648812160000|2022-04-01 11:22:40|33300|33280|33300|33280|33300.7|33280.7|33295.8|33275.8|14
1648812170000|2022-04-01 11:22:50|33300.1|33280.1|33294.6|33274.6|33300.1|33280.1|33294.6|33274.6|11
1648812180000|2022-04-01 11:23:00|33295.6|33275.6|33298.6|33278.6|33301.2|33281.2|33295.6|33275.6|14
1648812190000|2022-04-01 11:23:10|33298.2|33278.2|33299.2|33279.2|33299.6|33279.6|33297.9|33277.9|13
1648812200000|2022-04-01 11:23:20|33298.9|33278.9|33293.6|33273.6|33298.9|33278.9|33293|33273|23
1648812210000|2022-04-01 11:23:30|33295|33275|33294.4|33274.4|33295|33275|33293.6|33273.6|22
1648812220000|2022-04-01 11:23:40|33293.6|33273.6|33292.4|33272.4|33294.3|33274.3|33291.4|33271.4|16
1648812230000|2022-04-01 11:23:50|33292.6|33272.6|33292.6|33272.6|33293.1|33273.1|33291.9|33271.9|18
1648812240000|2022-04-01 11:24:00|33292.8|33272.8|33295.6|33275.6|33297.4|33277.4|33292.8|33272.8|24
1648812250000|2022-04-01 11:24:10|33295.5|33275.5|33296.5|33276.5|33297.8|33277.8|33295.5|33275.5|20
1648812260000|2022-04-01 11:24:20|33296.1|33276.1|33296.3|33276.3|33297.2|33277.2|33296.1|33276.1|17
1648812270000|2022-04-01 11:24:30|33296.6|33276.6|33293.6|33273.6|33299.4|33279.4|33290.4|33270.4|18
1648812280000|2022-04-01 11:24:40|33291.5|33271.5|33292.7|33272.7|33293.1|33273.1|33291.4|33271.4|20
1648812290000|2022-04-01 11:24:50|33292.8|33272.8|33292.9|33272.9|33300.9|33280.9|33292.4|33272.4|23
1648812300000|2022-04-01 11:25:00|33293.7|33273.7|33296.9|33276.9|33296.9|33276.9|33293.7|33273.7|24
1648812310000|2022-04-01 11:25:10|33296.7|33276.7|33292.5|33272.5|33296.7|33276.7|33291.1|33271.1|29
1648812320000|2022-04-01 11:25:20|33292|33272|33292.5|33272.5|33293.2|33273.2|33291.6|33271.6|20
1648812330000|2022-04-01 11:25:30|33292.6|33272.6|33292.5|33272.5|33293.1|33273.1|33292.3|33272.3|12
1648812340000|2022-04-01 11:25:40|33292.2|33272.2|33294|33274|33294.1|33274.1|33292|33272|12
1648812350000|2022-04-01 11:25:50|33296.1|33276.1|33296.6|33276.6|33297.3|33277.3|33292|33272|13
1648812360000|2022-04-01 11:26:00|33296.8|33276.8|33293.7|33273.7|33297.1|33277.1|33293.6|33273.6|16
1648812370000|2022-04-01 11:26:10|33295.8|33275.8|33294.1|33274.1|33296.7|33276.7|33290.1|33270.1|21
1648812380000|2022-04-01 11:26:20|33294.6|33274.6|33294.8|33274.8|33296.2|33276.2|33289.8|33269.8|21
1648812390000|2022-04-01 11:26:30|33295.9|33275.9|33293.5|33273.5|33295.9|33275.9|33291.5|33271.5|15
1648812400000|2022-04-01 11:26:40|33292.1|33272.1|33292.8|33272.8|33293.1|33273.1|33292.1|33272.1|14
1648812410000|2022-04-01 11:26:50|33292.6|33272.6|33293.4|33273.4|33293.8|33273.8|33292.3|33272.3|12
1648812420000|2022-04-01 11:27:00|33293.6|33273.6|33301.8|33281.8|33306.9|33286.9|33291.5|33271.5|22
1648812430000|2022-04-01 11:27:10|33302|33282|33303.7|33283.7|33304.6|33284.6|33301.4|33281.4|24
1648812440000|2022-04-01 11:27:20|33303.8|33283.8|33302.8|33282.8|33304.1|33284.1|33302.4|33282.4|12
1648812450000|2022-04-01 11:27:30|33303.3|33283.3|33300.6|33280.6|33303.5|33283.5|33299.1|33279.1|21
1648812460000|2022-04-01 11:27:40|33300.8|33280.8|33302.6|33282.6|33302.6|33282.6|33300|33280|22
1648812470000|2022-04-01 11:27:50|33302.5|33282.5|33303.2|33283.2|33303.9|33283.9|33299.4|33279.4|25
1648812480000|2022-04-01 11:28:00|33302.1|33282.1|33302.7|33282.7|33302.7|33282.7|33299.8|33279.8|20
1648812490000|2022-04-01 11:28:10|33302.4|33282.4|33305.7|33285.7|33306.4|33286.4|33302.4|33282.4|27
1648812500000|2022-04-01 11:28:20|33306.2|33286.2|33292.2|33272.2|33307.7|33287.7|33290.4|33270.4|22
1648812510000|2022-04-01 11:28:30|33292.9|33272.9|33293.1|33273.1|33297.3|33277.3|33292.7|33272.7|30
1648812520000|2022-04-01 11:28:40|33295.4|33275.4|33293.3|33273.3|33295.4|33275.4|33293|33273|25
1648812530000|2022-04-01 11:28:50|33294|33274|33292.2|33272.2|33294.7|33274.7|33291.2|33271.2|23
1648812540000|2022-04-01 11:29:00|33293|33273|33295.2|33275.2|33296.7|33276.7|33292.8|33272.8|21
1648812550000|2022-04-01 11:29:10|33293.9|33273.9|33295.3|33275.3|33295.8|33275.8|33293.6|33273.6|18
1648812560000|2022-04-01 11:29:20|33295|33275|33295.2|33275.2|33295.2|33275.2|33292.6|33272.6|19
1648812570000|2022-04-01 11:29:30|33293.8|33273.8|33295.9|33275.9|33296.2|33276.2|33292.4|33272.4|26
1648812580000|2022-04-01 11:29:40|33296.7|33276.7|33296.1|33276.1|33296.9|33276.9|33294.8|33274.8|20
1648812590000|2022-04-01 11:29:50|33295.9|33275.9|33296.4|33276.4|33296.4|33276.4|33294.8|33274.8|20
1648812600000|2022-04-01 11:30:00|33296.5|33276.5|33297.2|33277.2|33297.2|33277.2|33294.7|33274.7|15
1648812610000|2022-04-01 11:30:10|33296.4|33276.4|33294.1|33274.1|33298.1|33278.1|33293.7|33273.7|20
1648812620000|2022-04-01 11:30:20|33294.6|33274.6|33292.9|33272.9|33296.4|33276.4|33291.7|33271.7|26
1648812630000|2022-04-01 11:30:30|33292.8|33272.8|33296.6|33276.6|33298.2|33278.2|33292.8|33272.8|32
1648812640000|2022-04-01 11:30:40|33297|33277|33297.1|33277.1|33298|33278|33296.3|33276.3|17
1648812650000|2022-04-01 11:30:50|33296.9|33276.9|33300.2|33280.2|33301.4|33281.4|33296.7|33276.7|22
1648812660000|2022-04-01 11:31:00|33298.3|33278.3|33300.1|33280.1|33301.5|33281.5|33298.3|33278.3|25
1648812670000|2022-04-01 11:31:10|33300.6|33280.6|33294.5|33274.5|33300.7|33280.7|33293.7|33273.7|23
1648812680000|2022-04-01 11:31:20|33294.6|33274.6|33293.8|33273.8|33295.8|33275.8|33293.8|33273.8|23
1648812690000|2022-04-01 11:31:30|33293.9|33273.9|33293.9|33273.9|33294.3|33274.3|33293.5|33273.5|14
1648812700000|2022-04-01 11:31:40|33294.2|33274.2|33294.4|33274.4|33294.4|33274.4|33293.8|33273.8|9
1648812710000|2022-04-01 11:31:50|33294.5|33274.5|33294.7|33274.7|33297.5|33277.5|33294|33274|16
1648812720000|2022-04-01 11:32:00|33293.7|33273.7|33291.6|33271.6|33297.3|33277.3|33290.1|33270.1|20
1648812730000|2022-04-01 11:32:10|33291.4|33271.4|33294.6|33274.6|33294.6|33274.6|33290.9|33270.9|23
1648812740000|2022-04-01 11:32:20|33294|33274|33288.2|33268.2|33294|33274|33288|33268|23
1648812750000|2022-04-01 11:32:30|33288|33268|33289.2|33269.2|33289.4|33269.4|33287.6|33267.6|21
1648812760000|2022-04-01 11:32:40|33289.3|33269.3|33289.5|33269.5|33290|33270|33289.1|33269.1|11
1648812770000|2022-04-01 11:32:50|33288.9|33268.9|33291.9|33271.9|33292.4|33272.4|33288.9|33268.9|23
1648812780000|2022-04-01 11:33:00|33291.8|33271.8|33295.1|33275.1|33296.4|33276.4|33291|33271|31
1648812790000|2022-04-01 11:33:10|33294.9|33274.9|33293.8|33273.8|33295.2|33275.2|33292.7|33272.7|19
1648812800000|2022-04-01 11:33:20|33293.2|33273.2|33293.1|33273.1|33293.4|33273.4|33292.9|33272.9|8
1648812810000|2022-04-01 11:33:30|33293.6|33273.6|33288|33268|33294.5|33274.5|33288|33268|24
1648812820000|2022-04-01 11:33:40|33289|33269|33289.7|33269.7|33289.9|33269.9|33288.4|33268.4|18
1648812830000|2022-04-01 11:33:50|33289.5|33269.5|33289.5|33269.5|33289.8|33269.8|33289.1|33269.1|17
1648812840000|2022-04-01 11:34:00|33289.8|33269.8|33289.8|33269.8|33290.5|33270.5|33289.6|33269.6|12
1648812850000|2022-04-01 11:34:10|33289.3|33269.3|33288.4|33268.4|33292.9|33272.9|33288.4|33268.4|13
1648812860000|2022-04-01 11:34:20|33289.1|33269.1|33289.6|33269.6|33290.7|33270.7|33288.6|33268.6|19
1648812870000|2022-04-01 11:34:30|33290.3|33270.3|33285.9|33265.9|33290.7|33270.7|33285.9|33265.9|26
1648812880000|2022-04-01 11:34:40|33286.3|33266.3|33288.2|33268.2|33288.2|33268.2|33286.1|33266.1|23
1648812890000|2022-04-01 11:34:50|33288.5|33268.5|33290.6|33270.6|33290.6|33270.6|33287.1|33267.1|26
1648812900000|2022-04-01 11:35:00|33290.7|33270.7|33290.8|33270.8|33291.4|33271.4|33290|33270|24
1648812910000|2022-04-01 11:35:10|33290.6|33270.6|33289.3|33269.3|33291.2|33271.2|33289|33269|24
1648812920000|2022-04-01 11:35:20|33289.5|33269.5|33290|33270|33291.2|33271.2|33289.1|33269.1|25
1648812930000|2022-04-01 11:35:30|33290.2|33270.2|33290.1|33270.1|33290.8|33270.8|33290.1|33270.1|11
1648812940000|2022-04-01 11:35:40|33290|33270|33288.6|33268.6|33291.3|33271.3|33288.6|33268.6|15
1648812950000|2022-04-01 11:35:50|33288.8|33268.8|33292.5|33272.5|33293.2|33273.2|33288.8|33268.8|28
1648812960000|2022-04-01 11:36:00|33292.4|33272.4|33293.7|33273.7|33293.7|33273.7|33291.8|33271.8|19
1648812970000|2022-04-01 11:36:10|33293.8|33273.8|33296.1|33276.1|33297.1|33277.1|33293.8|33273.8|25
1648812980000|2022-04-01 11:36:20|33295.8|33275.8|33298|33278|33301.4|33281.4|33295.8|33275.8|24
1648812990000|2022-04-01 11:36:30|33298.3|33278.3|33303.3|33283.3|33303.8|33283.8|33296.8|33276.8|28
1648813000000|2022-04-01 11:36:40|33303.9|33283.9|33298.1|33278.1|33303.9|33283.9|33296.9|33276.9|29
1648813010000|2022-04-01 11:36:50|33297.5|33277.5|33296.5|33276.5|33297.7|33277.7|33295.6|33275.6|24
1648813020000|2022-04-01 11:37:00|33296.1|33276.1|33296.8|33276.8|33296.9|33276.9|33294.4|33274.4|22
1648813030000|2022-04-01 11:37:10|33296.5|33276.5|33296.9|33276.9|33297.2|33277.2|33295|33275|31
1648813040000|2022-04-01 11:37:20|33296.7|33276.7|33296.8|33276.8|33297.7|33277.7|33296.3|33276.3|24
1648813050000|2022-04-01 11:37:30|33297.1|33277.1|33296.3|33276.3|33297.7|33277.7|33294.7|33274.7|27
1648813060000|2022-04-01 11:37:40|33296.8|33276.8|33294.7|33274.7|33296.8|33276.8|33293.7|33273.7|19
1648813070000|2022-04-01 11:37:50|33294.5|33274.5|33294.5|33274.5|33296|33276|33293.6|33273.6|21
1648813080000|2022-04-01 11:38:00|33294.9|33274.9|33295.3|33275.3|33295.6|33275.6|33293.9|33273.9|17
1648813090000|2022-04-01 11:38:10|33294.8|33274.8|33295.5|33275.5|33298.3|33278.3|33294.3|33274.3|28
1648813100000|2022-04-01 11:38:20|33293.5|33273.5|33294|33274|33295.2|33275.2|33293.5|33273.5|18
1648813110000|2022-04-01 11:38:30|33294.1|33274.1|33296.6|33276.6|33296.6|33276.6|33294.1|33274.1|22
1648813120000|2022-04-01 11:38:40|33296.5|33276.5|33299.1|33279.1|33301.2|33281.2|33295.7|33275.7|23
1648813130000|2022-04-01 11:38:50|33299.2|33279.2|33300.6|33280.6|33301.4|33281.4|33299.2|33279.2|15
1648813140000|2022-04-01 11:39:00|33300.4|33280.4|33300.4|33280.4|33302.9|33282.9|33297.1|33277.1|25
1648813150000|2022-04-01 11:39:10|33300.5|33280.5|33300.3|33280.3|33301.6|33281.6|33299.6|33279.6|20
1648813160000|2022-04-01 11:39:20|33300|33280|33298.5|33278.5|33300|33280|33298|33278|21
1648813170000|2022-04-01 11:39:30|33298.7|33278.7|33299.4|33279.4|33299.4|33279.4|33296.5|33276.5|25
1648813180000|2022-04-01 11:39:40|33298.9|33278.9|33298.3|33278.3|33299.3|33279.3|33297.9|33277.9|12
1648813190000|2022-04-01 11:39:50|33298.5|33278.5|33299.2|33279.2|33299.2|33279.2|33296.6|33276.6|12
1648813200000|2022-04-01 11:40:00|33298.7|33278.7|33297.6|33277.6|33298.7|33278.7|33295.3|33275.3|17
1648813210000|2022-04-01 11:40:10|33295.5|33275.5|33296.4|33276.4|33296.9|33276.9|33295.5|33275.5|19
1648813220000|2022-04-01 11:40:20|33289.7|33269.7|33291.2|33271.2|33291.8|33271.8|33288.7|33268.7|26
1648813230000|2022-04-01 11:40:30|33290.9|33270.9|33293.2|33273.2|33293.8|33273.8|33290.2|33270.2|22
1648813240000|2022-04-01 11:40:40|33293|33273|33296.3|33276.3|33296.3|33276.3|33292.4|33272.4|26
1648813250000|2022-04-01 11:40:50|33297.3|33277.3|33296.6|33276.6|33298|33278|33295.7|33275.7|19
1648813260000|2022-04-01 11:41:00|33296.3|33276.3|33295.9|33275.9|33297|33277|33295.2|33275.2|12
1648813270000|2022-04-01 11:41:10|33296|33276|33299.1|33279.1|33299.3|33279.3|33295.9|33275.9|9
1648813280000|2022-04-01 11:41:20|33299.2|33279.2|33295.5|33275.5|33299.2|33279.2|33294.7|33274.7|15
1648813290000|2022-04-01 11:41:30|33296.9|33276.9|33298.5|33278.5|33299.6|33279.6|33295.3|33275.3|16
1648813300000|2022-04-01 11:41:40|33298.4|33278.4|33299.2|33279.2|33299.3|33279.3|33297.9|33277.9|19
1648813310000|2022-04-01 11:41:50|33299.1|33279.1|33299.3|33279.3|33300.1|33280.1|33298.9|33278.9|14
1648813320000|2022-04-01 11:42:00|33298.8|33278.8|33300.1|33280.1|33300.2|33280.2|33298.4|33278.4|20
1648813330000|2022-04-01 11:42:10|33299.6|33279.6|33301.2|33281.2|33301.2|33281.2|33299.6|33279.6|21
1648813340000|2022-04-01 11:42:20|33301|33281|33297.8|33277.8|33301|33281|33295.7|33275.7|26
1648813350000|2022-04-01 11:42:30|33298.7|33278.7|33298|33278|33298.7|33278.7|33296.6|33276.6|20
1648813360000|2022-04-01 11:42:40|33297.8|33277.8|33298.1|33278.1|33299|33279|33296.9|33276.9|18
1648813370000|2022-04-01 11:42:50|33298.2|33278.2|33298.1|33278.1|33298.2|33278.2|33297.2|33277.2|17
1648813380000|2022-04-01 11:43:00|33298|33278|33294.9|33274.9|33298|33278|33294.2|33274.2|23
1648813390000|2022-04-01 11:43:10|33295.5|33275.5|33296.2|33276.2|33298.9|33278.9|33293.4|33273.4|13
1648813400000|2022-04-01 11:43:20|33296.3|33276.3|33296.5|33276.5|33297.4|33277.4|33292.5|33272.5|18
1648813410000|2022-04-01 11:43:30|33296.6|33276.6|33294.8|33274.8|33296.6|33276.6|33294.1|33274.1|23
1648813420000|2022-04-01 11:43:40|33295.4|33275.4|33293.5|33273.5|33295.4|33275.4|33293.5|33273.5|19
1648813430000|2022-04-01 11:43:50|33293.4|33273.4|33291.3|33271.3|33293.7|33273.7|33289.6|33269.6|23
1648813440000|2022-04-01 11:44:00|33291.5|33271.5|33292.5|33272.5|33292.8|33272.8|33290.8|33270.8|23
1648813450000|2022-04-01 11:44:10|33292.8|33272.8|33297.9|33277.9|33298|33278|33292.8|33272.8|29
1648813460000|2022-04-01 11:44:20|33298|33278|33296.1|33276.1|33298|33278|33295.2|33275.2|29
1648813470000|2022-04-01 11:44:30|33296.2|33276.2|33299.8|33279.8|33299.8|33279.8|33294.5|33274.5|16
1648813480000|2022-04-01 11:44:40|33299.1|33279.1|33298.9|33278.9|33300.3|33280.3|33296.4|33276.4|24
1648813490000|2022-04-01 11:44:50|33298.8|33278.8|33297.4|33277.4|33300.6|33280.6|33297.4|33277.4|16
1648813500000|2022-04-01 11:45:00|33299.9|33279.9|33297.7|33277.7|33300.7|33280.7|33296.8|33276.8|32
1648813510000|2022-04-01 11:45:10|33297.6|33277.6|33297.3|33277.3|33298|33278|33297|33277|17
1648813520000|2022-04-01 11:45:20|33295.6|33275.6|33302.6|33282.6|33302.6|33282.6|33295.5|33275.5|20
1648813530000|2022-04-01 11:45:30|33302.7|33282.7|33302.8|33282.8|33305.1|33285.1|33299.8|33279.8|28
1648813540000|2022-04-01 11:45:40|33300.9|33280.9|33302.5|33282.5|33304|33284|33300.4|33280.4|32
1648813550000|2022-04-01 11:45:50|33302.8|33282.8|33302.5|33282.5|33306.6|33286.6|33301.6|33281.6|22
1648813560000|2022-04-01 11:46:00|33302|33282|33304.4|33284.4|33306.2|33286.2|33302|33282|28
1648813570000|2022-04-01 11:46:10|33303.1|33283.1|33304.3|33284.3|33305.3|33285.3|33303.1|33283.1|21
1648813580000|2022-04-01 11:46:20|33304|33284|33301.7|33281.7|33306.6|33286.6|33300.7|33280.7|32
1648813590000|2022-04-01 11:46:30|33301.8|33281.8|33301.2|33281.2|33301.9|33281.9|33300.4|33280.4|19
1648813600000|2022-04-01 11:46:40|33301.5|33281.5|33304.1|33284.1|33304.1|33284.1|33300.7|33280.7|17
1648813610000|2022-04-01 11:46:50|33304.5|33284.5|33302.2|33282.2|33305.4|33285.4|33300|33280|29
1648813620000|2022-04-01 11:47:00|33301.5|33281.5|33302.8|33282.8|33302.8|33282.8|33298.8|33278.8|28
1648813630000|2022-04-01 11:47:10|33302.5|33282.5|33299.3|33279.3|33302.7|33282.7|33299.2|33279.2|29
1648813640000|2022-04-01 11:47:20|33299.2|33279.2|33302.8|33282.8|33303.5|33283.5|33299.2|33279.2|23
1648813650000|2022-04-01 11:47:30|33302.9|33282.9|33303.9|33283.9|33304.5|33284.5|33298|33278|26
1648813660000|2022-04-01 11:47:40|33303.7|33283.7|33302.3|33282.3|33304.5|33284.5|33299.5|33279.5|26
1648813670000|2022-04-01 11:47:50|33300.4|33280.4|33303.1|33283.1|33309.3|33289.3|33300.4|33280.4|31
1648813680000|2022-04-01 11:48:00|33303.2|33283.2|33307|33287|33307.8|33287.8|33303.2|33283.2|32
1648813690000|2022-04-01 11:48:10|33307.2|33287.2|33302.2|33282.2|33307.2|33287.2|33299|33279|29
1648813700000|2022-04-01 11:48:20|33302.5|33282.5|33300.6|33280.6|33302.5|33282.5|33298.9|33278.9|28
1648813710000|2022-04-01 11:48:30|33300.1|33280.1|33299.7|33279.7|33304.3|33284.3|33297.1|33277.1|28
1648813720000|2022-04-01 11:48:40|33299.5|33279.5|33297.9|33277.9|33302.1|33282.1|33297.5|33277.5|24
1648813730000|2022-04-01 11:48:50|33298.8|33278.8|33296.5|33276.5|33301.1|33281.1|33296.3|33276.3|23
1648813740000|2022-04-01 11:49:00|33296.4|33276.4|33295.3|33275.3|33297.6|33277.6|33293.5|33273.5|28
1648813750000|2022-04-01 11:49:10|33295.6|33275.6|33292.3|33272.3|33295.6|33275.6|33292.3|33272.3|25
1648813760000|2022-04-01 11:49:20|33292.4|33272.4|33292.6|33272.6|33293.5|33273.5|33292.4|33272.4|20
1648813770000|2022-04-01 11:49:30|33292.4|33272.4|33292.2|33272.2|33293.3|33273.3|33291.7|33271.7|16
1648813780000|2022-04-01 11:49:40|33292.7|33272.7|33292.5|33272.5|33293.3|33273.3|33292.4|33272.4|15
1648813790000|2022-04-01 11:49:50|33292.6|33272.6|33291.4|33271.4|33293.7|33273.7|33290.6|33270.6|18
1648813800000|2022-04-01 11:50:00|33291.5|33271.5|33290.8|33270.8|33291.5|33271.5|33289.8|33269.8|14
1648813810000|2022-04-01 11:50:10|33290.7|33270.7|33295.4|33275.4|33295.4|33275.4|33290.7|33270.7|24
1648813820000|2022-04-01 11:50:20|33294.7|33274.7|33294.7|33274.7|33296|33276|33293.7|33273.7|16
1648813830000|2022-04-01 11:50:30|33294.9|33274.9|33295|33275|33295.1|33275.1|33293.9|33273.9|17
1648813840000|2022-04-01 11:50:40|33293.4|33273.4|33295.3|33275.3|33295.3|33275.3|33293.3|33273.3|15
1648813850000|2022-04-01 11:50:50|33295|33275|33291.8|33271.8|33295.1|33275.1|33289.1|33269.1|21
1648813860000|2022-04-01 11:51:00|33291.9|33271.9|33290.7|33270.7|33291.9|33271.9|33290.7|33270.7|15
1648813870000|2022-04-01 11:51:10|33291.7|33271.7|33294.2|33274.2|33294.9|33274.9|33291.7|33271.7|21
1648813880000|2022-04-01 11:51:20|33294.4|33274.4|33295.4|33275.4|33295.7|33275.7|33293.7|33273.7|14
1648813890000|2022-04-01 11:51:30|33295.5|33275.5|33296.5|33276.5|33297.1|33277.1|33295.5|33275.5|19
1648813900000|2022-04-01 11:51:40|33296.6|33276.6|33301.3|33281.3|33307.9|33287.9|33294.7|33274.7|25
1648813910000|2022-04-01 11:51:50|33301.8|33281.8|33300.8|33280.8|33302.1|33282.1|33300.1|33280.1|24
1648813920000|2022-04-01 11:52:00|33300.3|33280.3|33309.2|33289.2|33309.2|33289.2|33298.4|33278.4|26
1648813930000|2022-04-01 11:52:10|33306.8|33286.8|33303|33283|33308.5|33288.5|33300.4|33280.4|27
1648813940000|2022-04-01 11:52:20|33303.4|33283.4|33304.6|33284.6|33305.2|33285.2|33303.1|33283.1|15
1648813950000|2022-04-01 11:52:30|33304.5|33284.5|33304.2|33284.2|33304.8|33284.8|33303.1|33283.1|16
1648813960000|2022-04-01 11:52:40|33304.7|33284.7|33305.2|33285.2|33306.8|33286.8|33303.8|33283.8|21
1648813970000|2022-04-01 11:52:50|33305.3|33285.3|33306.9|33286.9|33306.9|33286.9|33304.5|33284.5|19
1648813980000|2022-04-01 11:53:00|33307|33287|33306.5|33286.5|33307.1|33287.1|33305.6|33285.6|23
1648813990000|2022-04-01 11:53:10|33306.2|33286.2|33305.5|33285.5|33308.5|33288.5|33305.5|33285.5|17
1648814000000|2022-04-01 11:53:20|33305.8|33285.8|33307.9|33287.9|33307.9|33287.9|33304.1|33284.1|21
1648814010000|2022-04-01 11:53:30|33307|33287|33308.1|33288.1|33308.4|33288.4|33306.5|33286.5|19
1648814020000|2022-04-01 11:53:40|33308.2|33288.2|33306.7|33286.7|33308.5|33288.5|33305.9|33285.9|14
1648814030000|2022-04-01 11:53:50|33306.6|33286.6|33305.7|33285.7|33307.2|33287.2|33305.3|33285.3|20
1648814040000|2022-04-01 11:54:00|33305.4|33285.4|33305.1|33285.1|33306.4|33286.4|33303.7|33283.7|14
1648814050000|2022-04-01 11:54:10|33306|33286|33307|33287|33309.2|33289.2|33304.7|33284.7|22
1648814060000|2022-04-01 11:54:20|33306.8|33286.8|33307.7|33287.7|33308.6|33288.6|33306.7|33286.7|19
1648814070000|2022-04-01 11:54:30|33307.8|33287.8|33309.3|33289.3|33310.8|33290.8|33307.5|33287.5|21
1648814080000|2022-04-01 11:54:40|33309.4|33289.4|33313.7|33293.7|33313.7|33293.7|33309.4|33289.4|25
1648814090000|2022-04-01 11:54:50|33313.8|33293.8|33308.5|33288.5|33313.8|33293.8|33303.1|33283.1|34
1648814100000|2022-04-01 11:55:00|33306.8|33286.8|33305.9|33285.9|33308.3|33288.3|33304.6|33284.6|28
1648814110000|2022-04-01 11:55:10|33306.1|33286.1|33307.5|33287.5|33312.6|33292.6|33305.9|33285.9|29
1648814120000|2022-04-01 11:55:20|33308.2|33288.2|33307.4|33287.4|33308.4|33288.4|33306.7|33286.7|25
1648814130000|2022-04-01 11:55:30|33307.6|33287.6|33306|33286|33309.1|33289.1|33296.8|33276.8|29
1648814140000|2022-04-01 11:55:40|33304.6|33284.6|33314.4|33294.4|33314.4|33294.4|33304.2|33284.2|29
1648814150000|2022-04-01 11:55:50|33313|33293|33306.6|33286.6|33313.1|33293.1|33303|33283|31
1648814160000|2022-04-01 11:56:00|33306.7|33286.7|33308.3|33288.3|33310.9|33290.9|33306.1|33286.1|25
1648814170000|2022-04-01 11:56:10|33308.4|33288.4|33308.4|33288.4|33309.2|33289.2|33306.5|33286.5|29
1648814180000|2022-04-01 11:56:20|33307.6|33287.6|33306.4|33286.4|33308.7|33288.7|33305.9|33285.9|16
1648814190000|2022-04-01 11:56:30|33306.2|33286.2|33306.4|33286.4|33310.5|33290.5|33301.7|33281.7|22
1648814200000|2022-04-01 11:56:40|33306.7|33286.7|33311.3|33291.3|33311.3|33291.3|33305|33285|29
1648814210000|2022-04-01 11:56:50|33311.1|33291.1|33313.7|33293.7|33316|33296|33310.4|33290.4|30
1648814220000|2022-04-01 11:57:00|33311.7|33291.7|33316.4|33296.4|33318.1|33298.1|33311.7|33291.7|28
1648814230000|2022-04-01 11:57:10|33315.7|33295.7|33313.6|33293.6|33319.1|33299.1|33313.3|33293.3|30
1648814240000|2022-04-01 11:57:20|33313.1|33293.1|33314.1|33294.1|33317.5|33297.5|33310.4|33290.4|33
1648814250000|2022-04-01 11:57:30|33313.9|33293.9|33312|33292|33317.3|33297.3|33310.2|33290.2|29
1648814260000|2022-04-01 11:57:40|33312.2|33292.2|33315.8|33295.8|33317|33297|33311.1|33291.1|31
1648814270000|2022-04-01 11:57:50|33316|33296|33317.1|33297.1|33320|33300|33315.1|33295.1|30
1648814280000|2022-04-01 11:58:00|33320.1|33300.1|33321.8|33301.8|33323.1|33303.1|33316.2|33296.2|27
1648814290000|2022-04-01 11:58:10|33322.4|33302.4|33320.5|33300.5|33322.8|33302.8|33315.9|33295.9|29
1648814300000|2022-04-01 11:58:20|33320.7|33300.7|33312.7|33292.7|33320.7|33300.7|33312|33292|22
1648814310000|2022-04-01 11:58:30|33312.5|33292.5|33311.1|33291.1|33315.3|33295.3|33310.6|33290.6|33
1648814320000|2022-04-01 11:58:40|33311.2|33291.2|33313.9|33293.9|33313.9|33293.9|33310.9|33290.9|18
1648814330000|2022-04-01 11:58:50|33314.9|33294.9|33313.7|33293.7|33318.4|33298.4|33313.2|33293.2|29
1648814340000|2022-04-01 11:59:00|33318.8|33298.8|33323.2|33303.2|33323.2|33303.2|33315.4|33295.4|29
1648814350000|2022-04-01 11:59:10|33323.1|33303.1|33323.6|33303.6|33324.4|33304.4|33320.1|33300.1|32
1648814360000|2022-04-01 11:59:20|33324.5|33304.5|33319.3|33299.3|33324.5|33304.5|33317.8|33297.8|30
1648814370000|2022-04-01 11:59:30|33318.1|33298.1|33319.3|33299.3|33319.9|33299.9|33316.8|33296.8|31
1648814380000|2022-04-01 11:59:40|33319.5|33299.5|33317.5|33297.5|33319.5|33299.5|33314.7|33294.7|29
1648814390000|2022-04-01 11:59:50|33317.6|33297.6|33323.6|33303.6|33324.2|33304.2|33316.5|33296.5|37
1648814400000|2022-04-01 12:00:00|33322.9|33302.9|33323.2|33303.2|33327|33307|33322.5|33302.5|34
1648814410000|2022-04-01 12:00:10|33323.4|33303.4|33326.3|33306.3|33326.6|33306.6|33323.4|33303.4|27
1648814420000|2022-04-01 12:00:20|33327.6|33307.6|33328.3|33308.3|33330.7|33310.7|33325.2|33305.2|29
1648814430000|2022-04-01 12:00:30|33324.9|33304.9|33322.7|33302.7|33328.5|33308.5|33321.2|33301.2|27
1648814440000|2022-04-01 12:00:40|33322.8|33302.8|33321.9|33301.9|33325.3|33305.3|33318.8|33298.8|29
1648814450000|2022-04-01 12:00:50|33323.7|33303.7|33320.9|33300.9|33323.7|33303.7|33319.1|33299.1|28
1648814460000|2022-04-01 12:01:00|33317.4|33297.4|33310.3|33290.3|33319|33299|33309.3|33289.3|37
1648814470000|2022-04-01 12:01:10|33309.6|33289.6|33309.2|33289.2|33311.9|33291.9|33304.9|33284.9|33
1648814480000|2022-04-01 12:01:20|33310.3|33290.3|33308.3|33288.3|33310.3|33290.3|33307.4|33287.4|16
1648814490000|2022-04-01 12:01:30|33308.5|33288.5|33316.3|33296.3|33316.5|33296.5|33305.7|33285.7|26
1648814500000|2022-04-01 12:01:40|33317.6|33297.6|33318.8|33298.8|33318.9|33298.9|33316.7|33296.7|20
1648814510000|2022-04-01 12:01:50|33318.5|33298.5|33320.2|33300.2|33321.8|33301.8|33317.4|33297.4|27
1648814520000|2022-04-01 12:02:00|33320.6|33300.6|33321.9|33301.9|33322.4|33302.4|33318.9|33298.9|27
1648814530000|2022-04-01 12:02:10|33321.4|33301.4|33323|33303|33324.2|33304.2|33320.1|33300.1|20
1648814540000|2022-04-01 12:02:20|33323.8|33303.8|33317.8|33297.8|33324.7|33304.7|33317.4|33297.4|30
1648814550000|2022-04-01 12:02:30|33321.4|33301.4|33313.8|33293.8|33325.9|33305.9|33310.4|33290.4|29
1648814560000|2022-04-01 12:02:40|33313.6|33293.6|33318.4|33298.4|33319.5|33299.5|33313.6|33293.6|28
1648814570000|2022-04-01 12:02:50|33318.5|33298.5|33315.6|33295.6|33319.2|33299.2|33311.7|33291.7|32
1648814580000|2022-04-01 12:03:00|33316.1|33296.1|33318.6|33298.6|33318.8|33298.8|33315.1|33295.1|24
1648814590000|2022-04-01 12:03:10|33318.1|33298.1|33317.6|33297.6|33318.8|33298.8|33315.6|33295.6|22
1648814600000|2022-04-01 12:03:20|33318.1|33298.1|33316.8|33296.8|33319.3|33299.3|33316.8|33296.8|22
1648814610000|2022-04-01 12:03:30|33317|33297|33314.2|33294.2|33317.2|33297.2|33313.7|33293.7|22
1648814620000|2022-04-01 12:03:40|33314.7|33294.7|33313.5|33293.5|33315.5|33295.5|33312.7|33292.7|18
1648814630000|2022-04-01 12:03:50|33313.2|33293.2|33316.1|33296.1|33316.1|33296.1|33313.1|33293.1|25
1648814640000|2022-04-01 12:04:00|33316|33296|33314.5|33294.5|33316.2|33296.2|33313.2|33293.2|24
1648814650000|2022-04-01 12:04:10|33314.4|33294.4|33314.6|33294.6|33315.1|33295.1|33313.1|33293.1|19
1648814660000|2022-04-01 12:04:20|33314.7|33294.7|33311.5|33291.5|33314.8|33294.8|33311.3|33291.3|17
1648814670000|2022-04-01 12:04:30|33311.2|33291.2|33313.2|33293.2|33315|33295|33311|33291|20
1648814680000|2022-04-01 12:04:40|33313.9|33293.9|33312.6|33292.6|33315.7|33295.7|33312.6|33292.6|16
1648814690000|2022-04-01 12:04:50|33313|33293|33323.6|33303.6|33325.2|33305.2|33313|33293|20
1648814700000|2022-04-01 12:05:00|33323.4|33303.4|33315.2|33295.2|33325.6|33305.6|33314.7|33294.7|27
1648814710000|2022-04-01 12:05:10|33315.5|33295.5|33316.6|33296.6|33317.2|33297.2|33315.5|33295.5|15
1648814720000|2022-04-01 12:05:20|33316.2|33296.2|33315.2|33295.2|33316.7|33296.7|33314.7|33294.7|17
1648814730000|2022-04-01 12:05:30|33315.9|33295.9|33313.3|33293.3|33316|33296|33313.3|33293.3|12
1648814740000|2022-04-01 12:05:40|33313.4|33293.4|33318.2|33298.2|33318.2|33298.2|33313.4|33293.4|17
1648814750000|2022-04-01 12:05:50|33319.6|33299.6|33315.3|33295.3|33322.7|33302.7|33312.6|33292.6|29
1648814760000|2022-04-01 12:06:00|33312|33292|33321.9|33301.9|33326|33306|33312|33292|31
1648814770000|2022-04-01 12:06:10|33321.8|33301.8|33315.8|33295.8|33323.2|33303.2|33312.7|33292.7|21
1648814780000|2022-04-01 12:06:20|33315.9|33295.9|33312.7|33292.7|33316|33296|33312.7|33292.7|16
1648814790000|2022-04-01 12:06:30|33313.6|33293.6|33313.5|33293.5|33314|33294|33313|33293|12
1648814800000|2022-04-01 12:06:40|33313.6|33293.6|33310.9|33290.9|33313.8|33293.8|33310.2|33290.2|19
1648814810000|2022-04-01 12:06:50|33310.6|33290.6|33312.5|33292.5|33312.5|33292.5|33310.6|33290.6|19
1648814820000|2022-04-01 12:07:00|33312.2|33292.2|33312.5|33292.5|33313|33293|33312.2|33292.2|22
1648814830000|2022-04-01 12:07:10|33311.7|33291.7|33307.6|33287.6|33311.7|33291.7|33305.7|33285.7|33
1648814840000|2022-04-01 12:07:20|33308|33288|33310.2|33290.2|33311.7|33291.7|33308|33288|29
1648814850000|2022-04-01 12:07:30|33310.7|33290.7|33309.1|33289.1|33310.7|33290.7|33308.9|33288.9|17
1648814860000|2022-04-01 12:07:40|33309.2|33289.2|33318.5|33298.5|33320.6|33300.6|33309.2|33289.2|25
1648814870000|2022-04-01 12:07:50|33318.8|33298.8|33318|33298|33319.6|33299.6|33318|33298|26
1648814880000|2022-04-01 12:08:00|33318.4|33298.4|33319.5|33299.5|33319.5|33299.5|33316.1|33296.1|24
1648814890000|2022-04-01 12:08:10|33319.3|33299.3|33315.9|33295.9|33319.7|33299.7|33313.9|33293.9|22
1648814900000|2022-04-01 12:08:20|33315.7|33295.7|33303.8|33283.8|33317|33297|33303.6|33283.6|28
1648814910000|2022-04-01 12:08:30|33303.6|33283.6|33306.3|33286.3|33307.3|33287.3|33303.6|33283.6|22
1648814920000|2022-04-01 12:08:40|33306.1|33286.1|33320.7|33300.7|33320.7|33300.7|33304.9|33284.9|22
1648814930000|2022-04-01 12:08:50|33321.7|33301.7|33321.5|33301.5|33324|33304|33321|33301|28
1648814940000|2022-04-01 12:09:00|33321.9|33301.9|33313.7|33293.7|33321.9|33301.9|33311.8|33291.8|30
1648814950000|2022-04-01 12:09:10|33314|33294|33321|33301|33323.1|33303.1|33314|33294|25
1648814960000|2022-04-01 12:09:20|33319.6|33299.6|33318.1|33298.1|33321|33301|33318.1|33298.1|22
1648814970000|2022-04-01 12:09:30|33318.7|33298.7|33318.5|33298.5|33318.7|33298.7|33317.2|33297.2|16
1648814980000|2022-04-01 12:09:40|33318.9|33298.9|33308.8|33288.8|33319.1|33299.1|33307.1|33287.1|22
1648814990000|2022-04-01 12:09:50|33310|33290|33323.7|33303.7|33323.7|33303.7|33309.5|33289.5|24
1648815000000|2022-04-01 12:10:00|33325.9|33305.9|33321.2|33301.2|33327.5|33307.5|33318.4|33298.4|23
1648815010000|2022-04-01 12:10:10|33320.6|33300.6|33322.4|33302.4|33322.6|33302.6|33320.2|33300.2|22
1648815020000|2022-04-01 12:10:20|33321.7|33301.7|33322.1|33302.1|33323.6|33303.6|33321.7|33301.7|18
1648815030000|2022-04-01 12:10:30|33322.2|33302.2|33314|33294|33323|33303|33312|33292|24
1648815040000|2022-04-01 12:10:40|33313.7|33293.7|33319|33299|33337.5|33317.5|33312.1|33292.1|28
1648815050000|2022-04-01 12:10:50|33312|33292|33313.9|33293.9|33314.9|33294.9|33309.6|33289.6|26
1648815060000|2022-04-01 12:11:00|33315.5|33295.5|33315.1|33295.1|33316.3|33296.3|33314.8|33294.8|26
1648815070000|2022-04-01 12:11:10|33315|33295|33313.4|33293.4|33315|33295|33312.9|33292.9|22
1648815080000|2022-04-01 12:11:20|33313.1|33293.1|33313.1|33293.1|33313.9|33293.9|33312.9|33292.9|16
1648815090000|2022-04-01 12:11:30|33313.2|33293.2|33313.3|33293.3|33313.3|33293.3|33312.1|33292.1|13
1648815100000|2022-04-01 12:11:40|33311.4|33291.4|33314|33294|33314.7|33294.7|33310.6|33290.6|22
1648815110000|2022-04-01 12:11:50|33314.3|33294.3|33319.3|33299.3|33321.4|33301.4|33314.3|33294.3|12
1648815120000|2022-04-01 12:12:00|33319.5|33299.5|33317|33297|33319.9|33299.9|33316.9|33296.9|17
1648815130000|2022-04-01 12:12:10|33317.3|33297.3|33318.1|33298.1|33318.7|33298.7|33317.1|33297.1|9
1648815140000|2022-04-01 12:12:20|33314.8|33294.8|33314.6|33294.6|33314.8|33294.8|33314.5|33294.5|5
1648815150000|2022-04-01 12:12:30|33314.8|33294.8|33314.7|33294.7|33314.8|33294.8|33313.9|33293.9|15
1648815160000|2022-04-01 12:12:40|33314.6|33294.6|33313.8|33293.8|33314.6|33294.6|33313.5|33293.5|12
1648815170000|2022-04-01 12:12:50|33314.9|33294.9|33319.5|33299.5|33321.9|33301.9|33314.7|33294.7|21
1648815180000|2022-04-01 12:13:00|33319.7|33299.7|33319.7|33299.7|33321.9|33301.9|33319.2|33299.2|20
1648815190000|2022-04-01 12:13:10|33320.3|33300.3|33320.8|33300.8|33321.1|33301.1|33319.2|33299.2|19
1648815200000|2022-04-01 12:13:20|33321.1|33301.1|33321.7|33301.7|33327.8|33307.8|33318.8|33298.8|29
1648815210000|2022-04-01 12:13:30|33322.8|33302.8|33315|33295|33323.1|33303.1|33311.6|33291.6|27
1648815220000|2022-04-01 12:13:40|33315.5|33295.5|33316.2|33296.2|33318.2|33298.2|33313.3|33293.3|25
1648815230000|2022-04-01 12:13:50|33316.6|33296.6|33315.7|33295.7|33316.6|33296.6|33315|33295|20
1648815240000|2022-04-01 12:14:00|33316.6|33296.6|33319.7|33299.7|33320.8|33300.8|33315.6|33295.6|24
1648815250000|2022-04-01 12:14:10|33321.4|33301.4|33317|33297|33321.4|33301.4|33316.4|33296.4|27
1648815260000|2022-04-01 12:14:20|33317.9|33297.9|33315.5|33295.5|33317.9|33297.9|33312.3|33292.3|28
1648815270000|2022-04-01 12:14:30|33315.3|33295.3|33315.1|33295.1|33315.5|33295.5|33314.5|33294.5|16
1648815280000|2022-04-01 12:14:40|33314.9|33294.9|33314.9|33294.9|33315.4|33295.4|33312.5|33292.5|19
1648815290000|2022-04-01 12:14:50|33314.3|33294.3|33315.6|33295.6|33315.6|33295.6|33313.4|33293.4|21
1648815300000|2022-04-01 12:15:00|33316|33296|33317.2|33297.2|33317.6|33297.6|33314.2|33294.2|22
1648815310000|2022-04-01 12:15:10|33317.1|33297.1|33318|33298|33318|33298|33316.4|33296.4|19
1648815320000|2022-04-01 12:15:20|33318.1|33298.1|33317.2|33297.2|33318.7|33298.7|33317.2|33297.2|14
1648815330000|2022-04-01 12:15:30|33317.5|33297.5|33314|33294|33317.8|33297.8|33308.1|33288.1|24
1648815340000|2022-04-01 12:15:40|33313.1|33293.1|33317|33297|33319.7|33299.7|33312.1|33292.1|29
1648815350000|2022-04-01 12:15:50|33316.9|33296.9|33318.4|33298.4|33320.3|33300.3|33316.9|33296.9|20
1648815360000|2022-04-01 12:16:00|33319.4|33299.4|33318.7|33298.7|33320|33300|33317.9|33297.9|14
1648815370000|2022-04-01 12:16:10|33318.5|33298.5|33317.9|33297.9|33318.7|33298.7|33317.2|33297.2|16
1648815380000|2022-04-01 12:16:20|33317.8|33297.8|33318.5|33298.5|33318.5|33298.5|33317.8|33297.8|14
1648815390000|2022-04-01 12:16:30|33318.6|33298.6|33313.1|33293.1|33321.1|33301.1|33313.1|33293.1|19
1648815400000|2022-04-01 12:16:40|33312.8|33292.8|33321.1|33301.1|33321.2|33301.2|33312.8|33292.8|19
1648815410000|2022-04-01 12:16:50|33321.2|33301.2|33329|33309|33336.9|33316.9|33320.9|33300.9|18
1648815420000|2022-04-01 12:17:00|33328.9|33308.9|33328.6|33308.6|33329.2|33309.2|33327.5|33307.5|22
1648815430000|2022-04-01 12:17:10|33329.1|33309.1|33320.9|33300.9|33329.1|33309.1|33317.5|33297.5|21
1648815440000|2022-04-01 12:17:20|33320.4|33300.4|33317.9|33297.9|33320.8|33300.8|33317.5|33297.5|22
1648815450000|2022-04-01 12:17:30|33318|33298|33322.1|33302.1|33322.7|33302.7|33317.6|33297.6|21
1648815460000|2022-04-01 12:17:40|33321.9|33301.9|33319|33299|33322.1|33302.1|33319|33299|29
1648815470000|2022-04-01 12:17:50|33319.1|33299.1|33318.6|33298.6|33319.3|33299.3|33317.5|33297.5|19
1648815480000|2022-04-01 12:18:00|33318.9|33298.9|33320.6|33300.6|33321.2|33301.2|33318.1|33298.1|20
1648815490000|2022-04-01 12:18:10|33320.5|33300.5|33320.8|33300.8|33320.8|33300.8|33320.1|33300.1|15
1648815500000|2022-04-01 12:18:20|33320.7|33300.7|33321|33301|33321.3|33301.3|33319.8|33299.8|14
1648815510000|2022-04-01 12:18:30|33321.1|33301.1|33324.3|33304.3|33325.6|33305.6|33320.3|33300.3|24
1648815520000|2022-04-01 12:18:40|33324.2|33304.2|33324.3|33304.3|33324.5|33304.5|33323.9|33303.9|17
1648815530000|2022-04-01 12:18:50|33324.7|33304.7|33327.6|33307.6|33328|33308|33324.4|33304.4|21
1648815540000|2022-04-01 12:19:00|33327.8|33307.8|33328.3|33308.3|33330.2|33310.2|33327|33307|27
1648815550000|2022-04-01 12:19:10|33328.7|33308.7|33328.9|33308.9|33329.4|33309.4|33328.2|33308.2|24
1648815560000|2022-04-01 12:19:20|33328.7|33308.7|33328.2|33308.2|33329.2|33309.2|33328.1|33308.1|16
1648815570000|2022-04-01 12:19:30|33328.1|33308.1|33328.9|33308.9|33329|33309|33327|33307|12
1648815580000|2022-04-01 12:19:40|33329.1|33309.1|33327.3|33307.3|33329.8|33309.8|33326.4|33306.4|17
1648815590000|2022-04-01 12:19:50|33327.7|33307.7|33328.1|33308.1|33328.3|33308.3|33326.5|33306.5|19
1648815600000|2022-04-01 12:20:00|33327.9|33307.9|33329.9|33309.9|33330.5|33310.5|33327.6|33307.6|23
1648815610000|2022-04-01 12:20:10|33330.9|33310.9|33330.3|33310.3|33332.3|33312.3|33330.2|33310.2|24
1648815620000|2022-04-01 12:20:20|33330.4|33310.4|33331.8|33311.8|33331.9|33311.9|33330.4|33310.4|19
1648815630000|2022-04-01 12:20:30|33332.2|33312.2|33333.7|33313.7|33334.6|33314.6|33331.5|33311.5|26
1648815640000|2022-04-01 12:20:40|33333.4|33313.4|33332.2|33312.2|33334.2|33314.2|33331.7|33311.7|26
1648815650000|2022-04-01 12:20:50|33332.3|33312.3|33331.3|33311.3|33333.1|33313.1|33331.3|33311.3|21
1648815660000|2022-04-01 12:21:00|33332.6|33312.6|33333.1|33313.1|33333.1|33313.1|33330.9|33310.9|22
1648815670000|2022-04-01 12:21:10|33333.5|33313.5|33332.4|33312.4|33334|33314|33332.3|33312.3|18
1648815680000|2022-04-01 12:21:20|33332.5|33312.5|33332.4|33312.4|33332.9|33312.9|33332.1|33312.1|15
1648815690000|2022-04-01 12:21:30|33331.8|33311.8|33330.4|33310.4|33332.1|33312.1|33330.4|33310.4|14
1648815700000|2022-04-01 12:21:40|33330.6|33310.6|33331|33311|33335.9|33315.9|33330.4|33310.4|17
1648815710000|2022-04-01 12:21:50|33331.1|33311.1|33331|33311|33332.2|33312.2|33330.7|33310.7|21
1648815720000|2022-04-01 12:22:00|33331.4|33311.4|33334.5|33314.5|33335.8|33315.8|33330.6|33310.6|21
1648815730000|2022-04-01 12:22:10|33334.8|33314.8|33336.2|33316.2|33336.2|33316.2|33334.2|33314.2|23
1648815740000|2022-04-01 12:22:20|33336.1|33316.1|33337.3|33317.3|33337.5|33317.5|33335.3|33315.3|24
1648815750000|2022-04-01 12:22:30|33337.4|33317.4|33339.6|33319.6|33341.1|33321.1|33337.4|33317.4|29
1648815760000|2022-04-01 12:22:40|33340.2|33320.2|33339.8|33319.8|33340.5|33320.5|33339.1|33319.1|24
1648815770000|2022-04-01 12:22:50|33339.7|33319.7|33340.4|33320.4|33341.2|33321.2|33338.5|33318.5|26
1648815780000|2022-04-01 12:23:00|33340.2|33320.2|33343.6|33323.6|33344.7|33324.7|33340.1|33320.1|25
1648815790000|2022-04-01 12:23:10|33340.7|33320.7|33342.6|33322.6|33343.2|33323.2|33340.7|33320.7|25
1648815800000|2022-04-01 12:23:20|33342.9|33322.9|33345.6|33325.6|33345.6|33325.6|33342.2|33322.2|24
1648815810000|2022-04-01 12:23:30|33345.5|33325.5|33343.2|33323.2|33345.5|33325.5|33342.8|33322.8|26
1648815820000|2022-04-01 12:23:40|33342.9|33322.9|33346.5|33326.5|33346.8|33326.8|33342.9|33322.9|25
1648815830000|2022-04-01 12:23:50|33346.4|33326.4|33347.5|33327.5|33348.8|33328.8|33346.4|33326.4|20
1648815840000|2022-04-01 12:24:00|33347|33327|33344.5|33324.5|33347|33327|33343.8|33323.8|24
1648815850000|2022-04-01 12:24:10|33344.6|33324.6|33345.7|33325.7|33345.9|33325.9|33344.4|33324.4|17
1648815860000|2022-04-01 12:24:20|33345.8|33325.8|33346.1|33326.1|33347.5|33327.5|33345.1|33325.1|21
1648815870000|2022-04-01 12:24:30|33345.7|33325.7|33347.1|33327.1|33347.7|33327.7|33344.5|33324.5|26
1648815880000|2022-04-01 12:24:40|33347|33327|33345.1|33325.1|33349.4|33329.4|33345|33325|22
1648815890000|2022-04-01 12:24:50|33343.7|33323.7|33343.6|33323.6|33344.3|33324.3|33342.2|33322.2|21
1648815900000|2022-04-01 12:25:00|33343.9|33323.9|33342.3|33322.3|33343.9|33323.9|33342.3|33322.3|19
1648815910000|2022-04-01 12:25:10|33342.6|33322.6|33340.3|33320.3|33342.9|33322.9|33337.7|33317.7|26
1648815920000|2022-04-01 12:25:20|33340.1|33320.1|33337.9|33317.9|33340.1|33320.1|33337.4|33317.4|22
1648815930000|2022-04-01 12:25:30|33337.5|33317.5|33336|33316|33337.5|33317.5|33332.6|33312.6|29
1648815940000|2022-04-01 12:25:40|33335.4|33315.4|33335.8|33315.8|33336.8|33316.8|33335.4|33315.4|18
1648815950000|2022-04-01 12:25:50|33336.1|33316.1|33331.4|33311.4|33338.2|33318.2|33330|33310|30
1648815960000|2022-04-01 12:26:00|33330.8|33310.8|33332.9|33312.9|33336.5|33316.5|33330.7|33310.7|37
1648815970000|2022-04-01 12:26:10|33332.5|33312.5|33332.3|33312.3|33332.8|33312.8|33331.6|33311.6|27
1648815980000|2022-04-01 12:26:20|33332.6|33312.6|33331|33311|33332.6|33312.6|33331|33311|27
1648815990000|2022-04-01 12:26:30|33331.2|33311.2|33329|33309|33331.2|33311.2|33328.9|33308.9|24
1648816000000|2022-04-01 12:26:40|33328.8|33308.8|33329|33309|33329.8|33309.8|33328.4|33308.4|34
1648816010000|2022-04-01 12:26:50|33331.6|33311.6|33329.4|33309.4|33331.6|33311.6|33328.4|33308.4|31
1648816020000|2022-04-01 12:27:00|33329.6|33309.6|33329.6|33309.6|33330.5|33310.5|33327.8|33307.8|33
1648816030000|2022-04-01 12:27:10|33328.5|33308.5|33330|33310|33330|33310|33328.4|33308.4|34
1648816040000|2022-04-01 12:27:20|33330.1|33310.1|33330.1|33310.1|33330.5|33310.5|33328.1|33308.1|33
1648816050000|2022-04-01 12:27:30|33330.2|33310.2|33332.7|33312.7|33332.7|33312.7|33329.4|33309.4|32
1648816060000|2022-04-01 12:27:40|33331.6|33311.6|33342.7|33292.7|33356.9|33312|33327.4|33277.7|25
1648816070000|2022-04-01 12:27:50|33343.1|33293.1|33341.7|33291.7|33343.2|33293.2|33341.4|33291.4|24
1648816080000|2022-04-01 12:28:00|33341.8|33291.8|33326.3|33306.3|33343.3|33308.2|33325.8|33291.6|21
1648816090000|2022-04-01 12:28:10|33326.2|33306.2|33346.1|33281.9|33354|33317.8|33326.2|33275|22
1648816100000|2022-04-01 12:28:20|33343.6|33279.9|33342.5|33284.6|33355|33302.6|33342.5|33273|34
1648816110000|2022-04-01 12:28:30|33342.9|33283.9|33348.1|33291.1|33351.3|33304.7|33342|33283.6|38
1648816120000|2022-04-01 12:28:40|33350.2|33290.6|33348.2|33298.4|33352.1|33304.9|33346.5|33283.2|39
1648816130000|2022-04-01 12:28:50|33347.3|33290|33356.8|33307.9|33369.4|33310.5|33345.2|33274.3|36
1648816140000|2022-04-01 12:29:00|33360.8|33300.2|33359.7|33277.1|33372.3|33308.9|33352.8|33268.2|29
1648816150000|2022-04-01 12:29:10|33363.5|33275.1|33363.6|33278.5|33369.3|33308.2|33360.8|33270.6|30
1648816160000|2022-04-01 12:29:20|33362.7|33293.6|33358.1|33279.2|33373.2|33308.8|33358.1|33268.2|25
1648816170000|2022-04-01 12:29:30|33358|33279.5|33358.7|33267.9|33372.7|33306.4|33358|33267.9|32
1648816180000|2022-04-01 12:29:40|33358.2|33271.1|33360|33287|33372.5|33307.2|33355|33259.3|27
1648816190000|2022-04-01 12:29:50|33372.5|33259.3|33360.5|33300.6|33381.2|33308.3|33358.8|33257.3|31
1648816200000|2022-04-01 12:30:00|33357|33289|33357.5|33291.2|33373.2|33295.1|33351.2|33273.3|30
1648816210000|2022-04-01 12:30:10|33356.4|33293.3|33366.2|33309.9|33386.4|33313.2|33354|33266.4|37
1648816220000|2022-04-01 12:30:20|33365|33308.9|33387|33317.9|33389|33326.9|33364.4|33299.3|38
1648816230000|2022-04-01 12:30:30|33387.1|33318.4|33376.7|33305.9|33390.7|33329.7|33376.2|33304.1|37
1648816240000|2022-04-01 12:30:40|33377.6|33316.8|33366.5|33316.5|33380.4|33321.2|33363.4|33304.9|34
1648816250000|2022-04-01 12:30:50|33366.7|33316.7|33357.1|33307.1|33379.8|33316.8|33355.9|33293.6|34
1648816260000|2022-04-01 12:31:00|33359.2|33309.2|33355.7|33335.7|33377.7|33337.2|33348.8|33297|38
1648816270000|2022-04-01 12:31:10|33354.8|33334.8|33351.1|33331.1|33354.8|33334.8|33347.5|33327.5|33
1648816280000|2022-04-01 12:31:20|33352.5|33332.5|33360.8|33340.8|33361.2|33341.2|33352.5|33332.5|37
1648816290000|2022-04-01 12:31:30|33359.4|33339.4|33385.2|33365.2|33385.2|33365.2|33359.4|33339.4|39
1648816300000|2022-04-01 12:31:40|33386.8|33366.8|33377.3|33357.3|33388.6|33368.6|33377.3|33357.3|39
1648816310000|2022-04-01 12:31:50|33377.4|33357.4|33371.7|33351.7|33379.8|33359.8|33371.7|33351.7|38
1648816320000|2022-04-01 12:32:00|33371.9|33351.9|33371.3|33351.3|33372.6|33352.6|33367.5|33347.5|36
1648816330000|2022-04-01 12:32:10|33370.5|33350.5|33370.3|33350.3|33370.5|33350.5|33367.4|33347.4|32
1648816340000|2022-04-01 12:32:20|33370.1|33350.1|33371.4|33351.4|33375.9|33355.9|33370.1|33350.1|37
1648816350000|2022-04-01 12:32:30|33371.1|33351.1|33371.4|33351.4|33372.8|33352.8|33370.5|33350.5|28
1648816360000|2022-04-01 12:32:40|33371.3|33351.3|33370.4|33350.4|33371.3|33351.3|33369.4|33349.4|32
1648816370000|2022-04-01 12:32:50|33370.8|33350.8|33375.5|33355.5|33379.1|33359.1|33370.8|33350.8|27
1648816380000|2022-04-01 12:33:00|33375.7|33355.7|33377.9|33357.9|33380.2|33360.2|33373.3|33353.3|35
1648816390000|2022-04-01 12:33:10|33378.2|33358.2|33385.4|33365.4|33385.4|33365.4|33377.4|33357.4|35
1648816400000|2022-04-01 12:33:20|33385.2|33365.2|33378.9|33358.9|33385.2|33365.2|33378|33358|35
1648816410000|2022-04-01 12:33:30|33379.7|33359.7|33378|33358|33381.2|33361.2|33378|33358|27
1648816420000|2022-04-01 12:33:40|33378.2|33358.2|33375.1|33355.1|33381.3|33361.3|33372.5|33352.5|29
1648816430000|2022-04-01 12:33:50|33375.3|33355.3|33372.7|33352.7|33377.5|33357.5|33372.1|33352.1|30
1648816440000|2022-04-01 12:34:00|33372.4|33352.4|33375.1|33355.1|33375.8|33355.8|33370.5|33350.5|36
1648816450000|2022-04-01 12:34:10|33374.9|33354.9|33359.2|33339.2|33375.4|33355.4|33359|33339|37
1648816460000|2022-04-01 12:34:20|33358.9|33338.9|33366.8|33346.8|33368|33348|33353.1|33333.1|37
1648816470000|2022-04-01 12:34:30|33367|33347|33361.5|33341.5|33367.4|33347.4|33359.3|33339.3|34
1648816480000|2022-04-01 12:34:40|33361.6|33341.6|33363.7|33343.7|33366.3|33346.3|33359.2|33339.2|33
1648816490000|2022-04-01 12:34:50|33363.4|33343.4|33363.8|33343.8|33370.2|33350.2|33361.2|33341.2|35
1648816500000|2022-04-01 12:35:00|33364.7|33344.7|33365.4|33345.4|33368.8|33348.8|33362.8|33342.8|36
1648816510000|2022-04-01 12:35:10|33365.1|33345.1|33370.5|33350.5|33370.8|33350.8|33365.1|33345.1|32
1648816520000|2022-04-01 12:35:20|33370.3|33350.3|33373.9|33353.9|33373.9|33353.9|33368.8|33348.8|29
1648816530000|2022-04-01 12:35:30|33373.6|33353.6|33379.5|33359.5|33380.1|33360.1|33373.1|33353.1|33
1648816540000|2022-04-01 12:35:40|33378.7|33358.7|33373.8|33353.8|33378.7|33358.7|33373.8|33353.8|27
1648816550000|2022-04-01 12:35:50|33374.1|33354.1|33373.7|33353.7|33374.1|33354.1|33372.3|33352.3|29
1648816560000|2022-04-01 12:36:00|33373.8|33353.8|33363.5|33343.5|33373.8|33353.8|33361.7|33341.7|31
1648816570000|2022-04-01 12:36:10|33363|33343|33364.1|33344.1|33365.1|33345.1|33363|33343|23
1648816580000|2022-04-01 12:36:20|33363.7|33343.7|33364|33344|33364.3|33344.3|33362.3|33342.3|30
1648816590000|2022-04-01 12:36:30|33363.4|33343.4|33354.5|33334.5|33364.2|33344.2|33354.3|33334.3|33
1648816600000|2022-04-01 12:36:40|33355.4|33335.4|33360.4|33340.4|33361.9|33341.9|33354.2|33334.2|36
1648816610000|2022-04-01 12:36:50|33360.5|33340.5|33349.5|33329.5|33360.7|33340.7|33348.8|33328.8|32
1648816620000|2022-04-01 12:37:00|33348.6|33328.6|33347.5|33327.5|33349.2|33329.2|33344.9|33324.9|34
1648816630000|2022-04-01 12:37:10|33347.4|33327.4|33334.2|33314.2|33348.3|33328.3|33332.4|33312.4|35
1648816640000|2022-04-01 12:37:20|33334.5|33314.5|33330.6|33310.6|33335.2|33315.2|33326.6|33306.6|33
1648816650000|2022-04-01 12:37:30|33331.6|33311.6|33334.9|33314.9|33334.9|33314.9|33327.6|33307.6|37
1648816660000|2022-04-01 12:37:40|33335.7|33315.7|33336.5|33316.5|33339|33319|33332.9|33312.9|33
1648816670000|2022-04-01 12:37:50|33337|33317|33326.3|33306.3|33337.3|33317.3|33325.8|33305.8|33
1648816680000|2022-04-01 12:38:00|33327.1|33307.1|33325.2|33305.2|33330.8|33310.8|33321.1|33301.1|31
1648816690000|2022-04-01 12:38:10|33325.6|33305.6|33328.1|33308.1|33328.1|33308.1|33322.8|33302.8|31
1648816700000|2022-04-01 12:38:20|33327.9|33307.9|33326.4|33306.4|33329.3|33309.3|33326.4|33306.4|33
1648816710000|2022-04-01 12:38:30|33324.5|33304.5|33327.2|33307.2|33328.1|33308.1|33322.5|33302.5|35
1648816720000|2022-04-01 12:38:40|33326.9|33306.9|33312.8|33292.8|33326.9|33306.9|33312.1|33292.1|30
1648816730000|2022-04-01 12:38:50|33313.5|33293.5|33314.6|33294.6|33319.3|33299.3|33313.5|33293.5|30
1648816740000|2022-04-01 12:39:00|33314.3|33294.3|33317.3|33297.3|33319.6|33299.6|33314.2|33294.2|36
1648816750000|2022-04-01 12:39:10|33317.5|33297.5|33311|33291|33317.8|33297.8|33310.3|33290.3|35
1648816760000|2022-04-01 12:39:20|33311.3|33291.3|33316.9|33296.9|33317.3|33297.3|33309.8|33289.8|32
1648816770000|2022-04-01 12:39:30|33316.1|33296.1|33318.2|33298.2|33320.2|33300.2|33316.1|33296.1|31
1648816780000|2022-04-01 12:39:40|33318.9|33298.9|33314.6|33294.6|33318.9|33298.9|33312.8|33292.8|29
1648816790000|2022-04-01 12:39:50|33314.4|33294.4|33313.1|33293.1|33314.7|33294.7|33313.1|33293.1|24
1648816800000|2022-04-01 12:40:00|33312.8|33292.8|33314.4|33294.4|33314.4|33294.4|33310.9|33290.9|36
1648816810000|2022-04-01 12:40:10|33314|33294|33315.1|33295.1|33315.8|33295.8|33313|33293|27
1648816820000|2022-04-01 12:40:20|33315.9|33295.9|33320.1|33300.1|33320.2|33300.2|33315.8|33295.8|28
1648816830000|2022-04-01 12:40:30|33320.4|33300.4|33313.1|33293.1|33326.3|33306.3|33313.1|33293.1|33
1648816840000|2022-04-01 12:40:40|33314|33294|33313.5|33293.5|33314.7|33294.7|33313.5|33293.5|29
1648816850000|2022-04-01 12:40:50|33313.4|33293.4|33311.8|33291.8|33315|33295|33310.7|33290.7|29
1648816860000|2022-04-01 12:41:00|33311.7|33291.7|33315|33295|33315.5|33295.5|33311.4|33291.4|35
1648816870000|2022-04-01 12:41:10|33315.3|33295.3|33314.6|33294.6|33316.4|33296.4|33313.5|33293.5|28
1648816880000|2022-04-01 12:41:20|33315.3|33295.3|33321.5|33301.5|33321.6|33301.6|33315.2|33295.2|27
1648816890000|2022-04-01 12:41:30|33322|33302|33317.8|33297.8|33322|33302|33317.3|33297.3|26
1648816900000|2022-04-01 12:41:40|33318.2|33298.2|33321|33301|33321.3|33301.3|33317.6|33297.6|28
1648816910000|2022-04-01 12:41:50|33320.9|33300.9|33316.2|33296.2|33321.4|33301.4|33316.2|33296.2|27
1648816920000|2022-04-01 12:42:00|33316.1|33296.1|33317.9|33297.9|33317.9|33297.9|33315.4|33295.4|22
1648816930000|2022-04-01 12:42:10|33318|33298|33318.7|33298.7|33320.2|33300.2|33317.9|33297.9|24
1648816940000|2022-04-01 12:42:20|33318.8|33298.8|33320|33300|33321.2|33301.2|33318.8|33298.8|24
1648816950000|2022-04-01 12:42:30|33320.1|33300.1|33320.3|33300.3|33321.4|33301.4|33319.8|33299.8|25
1648816960000|2022-04-01 12:42:40|33320.6|33300.6|33319.8|33299.8|33321.6|33301.6|33319.8|33299.8|22
1648816970000|2022-04-01 12:42:50|33319.7|33299.7|33317.8|33297.8|33320|33300|33317.4|33297.4|28
1648816980000|2022-04-01 12:43:00|33317.9|33297.9|33319.5|33299.5|33319.9|33299.9|33317.9|33297.9|19
1648816990000|2022-04-01 12:43:10|33319.4|33299.4|33312.3|33292.3|33319.4|33299.4|33311.9|33291.9|28
1648817000000|2022-04-01 12:43:20|33312.5|33292.5|33311.6|33291.6|33312.6|33292.6|33311.3|33291.3|24
1648817010000|2022-04-01 12:43:30|33311.5|33291.5|33305.9|33285.9|33311.6|33291.6|33305.9|33285.9|23
1648817020000|2022-04-01 12:43:40|33305.3|33285.3|33311.4|33291.4|33312.9|33292.9|33304.6|33284.6|30
1648817030000|2022-04-01 12:43:50|33310.8|33290.8|33312.6|33292.6|33314.4|33294.4|33310.6|33290.6|27
1648817040000|2022-04-01 12:44:00|33313|33293|33311.8|33291.8|33313.1|33293.1|33310.3|33290.3|31
1648817050000|2022-04-01 12:44:10|33311.7|33291.7|33305.6|33285.6|33312.1|33292.1|33305.3|33285.3|35
1648817060000|2022-04-01 12:44:20|33299.4|33279.4|33295.8|33275.8|33300|33280|33293.1|33273.1|29
1648817070000|2022-04-01 12:44:30|33295.7|33275.7|33297.7|33277.7|33298|33278|33295.5|33275.5|24
1648817080000|2022-04-01 12:44:40|33298.6|33278.6|33294|33274|33298.7|33278.7|33292.9|33272.9|32
1648817090000|2022-04-01 12:44:50|33294.6|33274.6|33294.2|33274.2|33295.9|33275.9|33293.2|33273.2|22
1648817100000|2022-04-01 12:45:00|33294.4|33274.4|33294.6|33274.6|33294.6|33274.6|33292.6|33272.6|20
1648817110000|2022-04-01 12:45:10|33294.4|33274.4|33296.2|33276.2|33297.4|33277.4|33293|33273|27
1648817120000|2022-04-01 12:45:20|33296.7|33276.7|33294.6|33274.6|33296.7|33276.7|33293.2|33273.2|29
1648817130000|2022-04-01 12:45:30|33294.2|33274.2|33293.1|33273.1|33294.3|33274.3|33290.8|33270.8|24
1648817140000|2022-04-01 12:45:40|33292.4|33272.4|33295.3|33275.3|33295.3|33275.3|33292|33272|24
1648817150000|2022-04-01 12:45:50|33295.4|33275.4|33297.4|33277.4|33297.4|33277.4|33294.8|33274.8|27
1648817160000|2022-04-01 12:46:00|33297|33277|33296.8|33276.8|33297.1|33277.1|33296.6|33276.6|15
1648817170000|2022-04-01 12:46:10|33297.1|33277.1|33297.9|33277.9|33298.8|33278.8|33297|33277|20
1648817180000|2022-04-01 12:46:20|33298.1|33278.1|33300.3|33280.3|33302.7|33282.7|33298.1|33278.1|25
1648817190000|2022-04-01 12:46:30|33299.4|33279.4|33301.2|33281.2|33301.4|33281.4|33299.4|33279.4|26
1648817200000|2022-04-01 12:46:40|33301.3|33281.3|33300.5|33280.5|33301.3|33281.3|33300|33280|21
1648817210000|2022-04-01 12:46:50|33300.4|33280.4|33301.9|33281.9|33302|33282|33300|33280|17
1648817220000|2022-04-01 12:47:00|33301.8|33281.8|33298.7|33278.7|33302.2|33282.2|33297.6|33277.6|22
1648817230000|2022-04-01 12:47:10|33298.6|33278.6|33308.4|33288.4|33309.4|33289.4|33296.4|33276.4|24
1648817240000|2022-04-01 12:47:20|33308.8|33288.8|33300.8|33280.8|33310.5|33290.5|33300.8|33280.8|25
1648817250000|2022-04-01 12:47:30|33301.6|33281.6|33298.8|33278.8|33302|33282|33298.6|33278.6|28
1648817260000|2022-04-01 12:47:40|33299|33279|33298.2|33278.2|33299.3|33279.3|33297.9|33277.9|27
1648817270000|2022-04-01 12:47:50|33297.8|33277.8|33302.9|33282.9|33302.9|33282.9|33297.8|33277.8|20
1648817280000|2022-04-01 12:48:00|33303.3|33283.3|33300.6|33280.6|33303.3|33283.3|33297.2|33277.2|29
1648817290000|2022-04-01 12:48:10|33300.3|33280.3|33301|33281|33301.5|33281.5|33298.2|33278.2|25
1648817300000|2022-04-01 12:48:20|33301.1|33281.1|33303.3|33283.3|33304.4|33284.4|33300.7|33280.7|25
1648817310000|2022-04-01 12:48:30|33303.6|33283.6|33300.8|33280.8|33303.6|33283.6|33300.6|33280.6|26
1648817320000|2022-04-01 12:48:40|33300.6|33280.6|33298.4|33278.4|33300.7|33280.7|33298|33278|17
1648817330000|2022-04-01 12:48:50|33298.2|33278.2|33291.8|33271.8|33298.2|33278.2|33291.3|33271.3|23
1648817340000|2022-04-01 12:49:00|33291.7|33271.7|33289.7|33269.7|33292.1|33272.1|33289.5|33269.5|23
1648817350000|2022-04-01 12:49:10|33289.6|33269.6|33289|33269|33290.9|33270.9|33288.8|33268.8|18
1648817360000|2022-04-01 12:49:20|33289.1|33269.1|33285.9|33265.9|33289.1|33269.1|33285.6|33265.6|27
1648817370000|2022-04-01 12:49:30|33285|33265|33282.8|33262.8|33286.1|33266.1|33278.1|33258.1|25
1648817380000|2022-04-01 12:49:40|33283.7|33263.7|33280|33260|33283.7|33263.7|33279.9|33259.9|27
1648817390000|2022-04-01 12:49:50|33280.2|33260.2|33285|33265|33285.5|33265.5|33280|33260|31
1648817400000|2022-04-01 12:50:00|33285.5|33265.5|33287.2|33267.2|33287.4|33267.4|33285.5|33265.5|31
1648817410000|2022-04-01 12:50:10|33287.5|33267.5|33282.6|33262.6|33287.5|33267.5|33282.5|33262.5|30
1648817420000|2022-04-01 12:50:20|33282.7|33262.7|33280.9|33260.9|33283.6|33263.6|33280.3|33260.3|32
1648817430000|2022-04-01 12:50:30|33280.7|33260.7|33280.1|33260.1|33281.6|33261.6|33280.1|33260.1|26
1648817440000|2022-04-01 12:50:40|33280.2|33260.2|33281.8|33261.8|33282.4|33262.4|33280.1|33260.1|25
1648817450000|2022-04-01 12:50:50|33282.8|33262.8|33284.9|33264.9|33284.9|33264.9|33281.8|33261.8|25
1648817460000|2022-04-01 12:51:00|33284.8|33264.8|33286.6|33266.6|33287.5|33267.5|33284.1|33264.1|27
1648817470000|2022-04-01 12:51:10|33286.7|33266.7|33286.7|33266.7|33287.1|33267.1|33285.6|33265.6|26
1648817480000|2022-04-01 12:51:20|33286.6|33266.6|33288.3|33268.3|33288.3|33268.3|33285.4|33265.4|17
1648817490000|2022-04-01 12:51:30|33288.2|33268.2|33286.5|33266.5|33288.2|33268.2|33284.9|33264.9|21
1648817500000|2022-04-01 12:51:40|33286.1|33266.1|33283.6|33263.6|33287.7|33267.7|33282.9|33262.9|26
1648817510000|2022-04-01 12:51:50|33283.9|33263.9|33284.8|33264.8|33284.8|33264.8|33282.7|33262.7|29
1648817520000|2022-04-01 12:52:00|33284.3|33264.3|33284.8|33264.8|33285.1|33265.1|33283.7|33263.7|19
1648817530000|2022-04-01 12:52:10|33284.4|33264.4|33282.9|33262.9|33284.7|33264.7|33282.6|33262.6|21
1648817540000|2022-04-01 12:52:20|33283.9|33263.9|33287.5|33267.5|33287.9|33267.9|33281.8|33261.8|28
1648817550000|2022-04-01 12:52:30|33287.9|33267.9|33289.8|33269.8|33290.4|33270.4|33287.9|33267.9|26
1648817560000|2022-04-01 12:52:40|33290|33270|33293.7|33273.7|33294.6|33274.6|33289.6|33269.6|27
1648817570000|2022-04-01 12:52:50|33292.1|33272.1|33293.3|33273.3|33293.4|33273.4|33291.6|33271.6|22
1648817580000|2022-04-01 12:53:00|33293.2|33273.2|33292.7|33272.7|33294.6|33274.6|33291.8|33271.8|20
1648817590000|2022-04-01 12:53:10|33293|33273|33289.7|33269.7|33293|33273|33289.2|33269.2|19
1648817600000|2022-04-01 12:53:20|33290|33270|33293.4|33273.4|33293.4|33273.4|33289.7|33269.7|23
1648817610000|2022-04-01 12:53:30|33293.6|33273.6|33299.9|33279.9|33300.7|33280.7|33293.3|33273.3|26
1648817620000|2022-04-01 12:53:40|33299.6|33279.6|33299.9|33279.9|33300.4|33280.4|33299|33279|26
1648817630000|2022-04-01 12:53:50|33301|33281|33304.4|33284.4|33304.5|33284.5|33301|33281|24
1648817640000|2022-04-01 12:54:00|33304.6|33284.6|33301.6|33281.6|33304.6|33284.6|33301.6|33281.6|24
1648817650000|2022-04-01 12:54:10|33302.5|33282.5|33303.8|33283.8|33304.1|33284.1|33302.3|33282.3|18
1648817660000|2022-04-01 12:54:20|33303.6|33283.6|33306.3|33286.3|33306.3|33286.3|33303.6|33283.6|24
1648817670000|2022-04-01 12:54:30|33306.2|33286.2|33306.5|33286.5|33308|33288|33306.1|33286.1|26
1648817680000|2022-04-01 12:54:40|33306.9|33286.9|33314.1|33294.1|33314.1|33294.1|33306.5|33286.5|26
1648817690000|2022-04-01 12:54:50|33313.9|33293.9|33314.1|33294.1|33316.2|33296.2|33313.3|33293.3|32
1648817700000|2022-04-01 12:55:00|33312.6|33292.6|33307.7|33287.7|33312.8|33292.8|33307.7|33287.7|22
1648817710000|2022-04-01 12:55:10|33307.8|33287.8|33307.8|33287.8|33307.8|33287.8|33306.5|33286.5|26
1648817720000|2022-04-01 12:55:20|33307.7|33287.7|33309.5|33289.5|33309.5|33289.5|33307.3|33287.3|20
1648817730000|2022-04-01 12:55:30|33308.9|33288.9|33309.8|33289.8|33311.1|33291.1|33308.6|33288.6|23
1648817740000|2022-04-01 12:55:40|33309.7|33289.7|33310.1|33290.1|33310.3|33290.3|33308.8|33288.8|28
1648817750000|2022-04-01 12:55:50|33310.3|33290.3|33309|33289|33310.3|33290.3|33306|33286|24
1648817760000|2022-04-01 12:56:00|33308.9|33288.9|33316.3|33296.3|33316.6|33296.6|33308.6|33288.6|32
1648817770000|2022-04-01 12:56:10|33315.6|33295.6|33315|33295|33317|33297|33314.6|33294.6|23
1648817780000|2022-04-01 12:56:20|33314.7|33294.7|33313.6|33293.6|33314.7|33294.7|33313.4|33293.4|24
1648817790000|2022-04-01 12:56:30|33313.8|33293.8|33313.4|33293.4|33313.8|33293.8|33313|33293|20
1648817800000|2022-04-01 12:56:40|33313.2|33293.2|33314.8|33294.8|33315.5|33295.5|33311.6|33291.6|20
1648817810000|2022-04-01 12:56:50|33314.5|33294.5|33312|33292|33315.2|33295.2|33311.9|33291.9|20
1648817820000|2022-04-01 12:57:00|33312.2|33292.2|33313.1|33293.1|33313.5|33293.5|33311.8|33291.8|19
1648817830000|2022-04-01 12:57:10|33313|33293|33313.3|33293.3|33313.8|33293.8|33312.8|33292.8|20
1648817840000|2022-04-01 12:57:20|33314.2|33294.2|33313.5|33293.5|33314.2|33294.2|33310|33290|26
1648817850000|2022-04-01 12:57:30|33314.2|33294.2|33316|33296|33317.3|33297.3|33314.2|33294.2|30
1648817860000|2022-04-01 12:57:40|33316.5|33296.5|33315.4|33295.4|33316.7|33296.7|33315.2|33295.2|22
1648817870000|2022-04-01 12:57:50|33315.3|33295.3|33315.7|33295.7|33316.5|33296.5|33315|33295|26
1648817880000|2022-04-01 12:58:00|33315.5|33295.5|33313.9|33293.9|33316.1|33296.1|33313.1|33293.1|24
1648817890000|2022-04-01 12:58:10|33314.2|33294.2|33318.3|33298.3|33318.3|33298.3|33312.9|33292.9|29
1648817900000|2022-04-01 12:58:20|33319.7|33299.7|33318.7|33298.7|33322|33302|33318.7|33298.7|25
1648817910000|2022-04-01 12:58:30|33318.5|33298.5|33319.1|33299.1|33320.1|33300.1|33315.8|33295.8|30
1648817920000|2022-04-01 12:58:40|33319.8|33299.8|33318.5|33298.5|33320.4|33300.4|33318.1|33298.1|29
1648817930000|2022-04-01 12:58:50|33318.4|33298.4|33340.3|33320.3|33341.6|33321.6|33318.4|33298.4|34
1648817940000|2022-04-01 12:59:00|33339.7|33319.7|33346|33326|33349|33329|33339.7|33319.7|30
1648817950000|2022-04-01 12:59:10|33346.1|33326.1|33347.6|33327.6|33348|33328|33345.2|33325.2|19
1648817960000|2022-04-01 12:59:20|33347.8|33327.8|33345.6|33325.6|33347.8|33327.8|33345|33325|31
1648817970000|2022-04-01 12:59:30|33345.8|33325.8|33342.7|33322.7|33346.6|33326.6|33342.3|33322.3|25
1648817980000|2022-04-01 12:59:40|33343.2|33323.2|33345.3|33325.3|33346.2|33326.2|33342.9|33322.9|25
1648817990000|2022-04-01 12:59:50|33345.2|33325.2|33332.2|33312.2|33345.2|33325.2|33331|33311|27
1648818000000|2022-04-01 13:00:00|33331.8|33311.8|33330.3|33310.3|33331.8|33311.8|33327.3|33307.3|30
1648818010000|2022-04-01 13:00:10|33330|33310|33329.8|33309.8|33330.9|33310.9|33328.7|33308.7|25
1648818020000|2022-04-01 13:00:20|33329.9|33309.9|33335|33315|33336.4|33316.4|33329.2|33309.2|28
1648818030000|2022-04-01 13:00:30|33334.3|33314.3|33333.9|33313.9|33334.9|33314.9|33332.6|33312.6|19
1648818040000|2022-04-01 13:00:40|33333.7|33313.7|33332.2|33312.2|33333.9|33313.9|33329.2|33309.2|25
1648818050000|2022-04-01 13:00:50|33332|33312|33334|33314|33335.1|33315.1|33331.8|33311.8|27
1648818060000|2022-04-01 13:01:00|33333.5|33313.5|33330.3|33310.3|33334.3|33314.3|33329.3|33309.3|19
1648818070000|2022-04-01 13:01:10|33330.1|33310.1|33331.5|33311.5|33331.5|33311.5|33329.4|33309.4|22
1648818080000|2022-04-01 13:01:20|33331.7|33311.7|33332.3|33312.3|33333.9|33313.9|33331.2|33311.2|28
1648818090000|2022-04-01 13:01:30|33331.9|33311.9|33330.2|33310.2|33332.4|33312.4|33327.4|33307.4|27
1648818100000|2022-04-01 13:01:40|33329.8|33309.8|33328|33308|33333.5|33313.5|33328|33308|28
1648818110000|2022-04-01 13:01:50|33329|33309|33330.7|33310.7|33331.7|33311.7|33328.4|33308.4|23
1648818120000|2022-04-01 13:02:00|33329.5|33309.5|33326.5|33306.5|33331.9|33311.9|33325.5|33305.5|29
1648818130000|2022-04-01 13:02:10|33327.5|33307.5|33326|33306|33329.2|33309.2|33325.7|33305.7|26
1648818140000|2022-04-01 13:02:20|33325.7|33305.7|33321.3|33301.3|33325.7|33305.7|33321.3|33301.3|25
1648818150000|2022-04-01 13:02:30|33320.7|33300.7|33320.4|33300.4|33321.9|33301.9|33320.2|33300.2|24
1648818160000|2022-04-01 13:02:40|33320|33300|33324.4|33304.4|33326.2|33306.2|33319.5|33299.5|27
1648818170000|2022-04-01 13:02:50|33323.7|33303.7|33324.2|33304.2|33326.2|33306.2|33322.2|33302.2|31
1648818180000|2022-04-01 13:03:00|33324.3|33304.3|33323.6|33303.6|33324.3|33304.3|33322.3|33302.3|22
1648818190000|2022-04-01 13:03:10|33323.4|33303.4|33321.8|33301.8|33323.8|33303.8|33321.2|33301.2|18
1648818200000|2022-04-01 13:03:20|33323.7|33303.7|33334.9|33314.9|33335.6|33315.6|33322.7|33302.7|26
1648818210000|2022-04-01 13:03:30|33334.2|33314.2|33326.2|33306.2|33335.4|33315.4|33323.8|33303.8|26
1648818220000|2022-04-01 13:03:40|33326.6|33306.6|33325.2|33305.2|33327.8|33307.8|33324.9|33304.9|19
1648818230000|2022-04-01 13:03:50|33324.2|33304.2|33321.4|33301.4|33324.2|33304.2|33321|33301|23
1648818240000|2022-04-01 13:04:00|33321.7|33301.7|33317|33297|33321.7|33301.7|33316.9|33296.9|19
1648818250000|2022-04-01 13:04:10|33317.4|33297.4|33318.6|33298.6|33319.5|33299.5|33317.4|33297.4|20
1648818260000|2022-04-01 13:04:20|33318.1|33298.1|33317.9|33297.9|33318.4|33298.4|33312.1|33292.1|28
1648818270000|2022-04-01 13:04:30|33317.3|33297.3|33318.4|33298.4|33318.9|33298.9|33317.2|33297.2|22
1648818280000|2022-04-01 13:04:40|33317.6|33297.6|33317.7|33297.7|33318.2|33298.2|33316.7|33296.7|21
1648818290000|2022-04-01 13:04:50|33317.4|33297.4|33319.8|33299.8|33320.6|33300.6|33310.5|33290.5|29
1648818300000|2022-04-01 13:05:00|33319.6|33299.6|33316.3|33296.3|33320.2|33300.2|33315|33295|30
1648818310000|2022-04-01 13:05:10|33316.4|33296.4|33318.3|33298.3|33318.3|33298.3|33315.4|33295.4|22
1648818320000|2022-04-01 13:05:20|33319.3|33299.3|33319.3|33299.3|33320.9|33300.9|33318.5|33298.5|24
1648818330000|2022-04-01 13:05:30|33319.4|33299.4|33320.2|33300.2|33321.2|33301.2|33319|33299|24
1648818340000|2022-04-01 13:05:40|33320.1|33300.1|33318.7|33298.7|33322.6|33302.6|33317.9|33297.9|26
1648818350000|2022-04-01 13:05:50|33318.8|33298.8|33321.4|33301.4|33323|33303|33318.8|33298.8|29
1648818360000|2022-04-01 13:06:00|33319.2|33299.2|33311.8|33291.8|33320.2|33300.2|33310.5|33290.5|32
1648818370000|2022-04-01 13:06:10|33311.2|33291.2|33307.8|33287.8|33312|33292|33305.8|33285.8|23
1648818380000|2022-04-01 13:06:20|33307.2|33287.2|33306.2|33286.2|33309.3|33289.3|33306.1|33286.1|25
1648818390000|2022-04-01 13:06:30|33305.8|33285.8|33307.8|33287.8|33308.3|33288.3|33305.8|33285.8|26
1648818400000|2022-04-01 13:06:40|33307.9|33287.9|33312.1|33292.1|33312.3|33292.3|33307.9|33287.9|32
1648818410000|2022-04-01 13:06:50|33311.8|33291.8|33311.7|33291.7|33313.3|33293.3|33309.6|33289.6|24
1648818420000|2022-04-01 13:07:00|33311.3|33291.3|33305|33285|33311.3|33291.3|33303.3|33283.3|25
1648818430000|2022-04-01 13:07:10|33305.1|33285.1|33308.2|33288.2|33308.3|33288.3|33305|33285|27
1648818440000|2022-04-01 13:07:20|33308.1|33288.1|33300.3|33280.3|33308.1|33288.1|33299.4|33279.4|33
1648818450000|2022-04-01 13:07:30|33301.8|33281.8|33303.3|33283.3|33303.3|33283.3|33300.1|33280.1|27
1648818460000|2022-04-01 13:07:40|33303.7|33283.7|33305.5|33285.5|33305.6|33285.6|33303.2|33283.2|26
1648818470000|2022-04-01 13:07:50|33306.5|33286.5|33309.6|33289.6|33313.1|33293.1|33305.4|33285.4|32
1648818480000|2022-04-01 13:08:00|33310.1|33290.1|33311.5|33291.5|33312.5|33292.5|33308|33288|28
1648818490000|2022-04-01 13:08:10|33309.9|33289.9|33311.7|33291.7|33312.9|33292.9|33309.8|33289.8|27
1648818500000|2022-04-01 13:08:20|33311.6|33291.6|33312.1|33292.1|33313.9|33293.9|33309|33289|24
1648818510000|2022-04-01 13:08:30|33312|33292|33313.3|33293.3|33317.7|33297.7|33311.5|33291.5|30
1648818520000|2022-04-01 13:08:40|33313.2|33293.2|33314.2|33294.2|33315.7|33295.7|33311.7|33291.7|27
1648818530000|2022-04-01 13:08:50|33312.6|33292.6|33313.2|33293.2|33315.1|33295.1|33312.5|33292.5|22
1648818540000|2022-04-01 13:09:00|33312.7|33292.7|33315.6|33295.6|33318.9|33298.9|33311.9|33291.9|23
1648818550000|2022-04-01 13:09:10|33313.9|33293.9|33315.5|33295.5|33316.3|33296.3|33313.9|33293.9|27
1648818560000|2022-04-01 13:09:20|33315|33295|33316.3|33296.3|33318|33298|33314.9|33294.9|19
1648818570000|2022-04-01 13:09:30|33315.8|33295.8|33314.9|33294.9|33316.1|33296.1|33313.9|33293.9|24
1648818580000|2022-04-01 13:09:40|33313.6|33293.6|33319.6|33299.6|33319.6|33299.6|33313.3|33293.3|26
1648818590000|2022-04-01 13:09:50|33319.5|33299.5|33316.6|33296.6|33319.5|33299.5|33316.1|33296.1|19
1648818600000|2022-04-01 13:10:00|33318.9|33298.9|33322|33302|33322.5|33302.5|33316.1|33296.1|27
1648818610000|2022-04-01 13:10:10|33321.9|33301.9|33320.3|33300.3|33323|33303|33319.3|33299.3|18
1648818620000|2022-04-01 13:10:20|33320|33300|33323|33303|33323.5|33303.5|33319.7|33299.7|24
1648818630000|2022-04-01 13:10:30|33323.6|33303.6|33323.6|33303.6|33324|33304|33323|33303|26
1648818640000|2022-04-01 13:10:40|33323.1|33303.1|33318.4|33298.4|33323.1|33303.1|33317.9|33297.9|23
1648818650000|2022-04-01 13:10:50|33319.1|33299.1|33316.1|33296.1|33319.7|33299.7|33315.3|33295.3|32
1648818660000|2022-04-01 13:11:00|33316.4|33296.4|33318.6|33298.6|33318.6|33298.6|33315.8|33295.8|23
1648818670000|2022-04-01 13:11:10|33318.2|33298.2|33318.9|33298.9|33321|33301|33317.8|33297.8|24
1648818680000|2022-04-01 13:11:20|33320.7|33300.7|33317.6|33297.6|33320.9|33300.9|33317.6|33297.6|31
1648818690000|2022-04-01 13:11:30|33317.3|33297.3|33315.2|33295.2|33319.2|33299.2|33312.1|33292.1|29
1648818700000|2022-04-01 13:11:40|33315|33295|33316.3|33296.3|33317.9|33297.9|33313.9|33293.9|27
1648818710000|2022-04-01 13:11:50|33317.8|33297.8|33313.7|33293.7|33318.8|33298.8|33311|33291|31
1648818720000|2022-04-01 13:12:00|33312.8|33292.8|33313.2|33293.2|33315.9|33295.9|33312.8|33292.8|31
1648818730000|2022-04-01 13:12:10|33313.8|33293.8|33316.2|33296.2|33316.8|33296.8|33313.7|33293.7|24
1648818740000|2022-04-01 13:12:20|33316.7|33296.7|33314.5|33294.5|33317.6|33297.6|33314.5|33294.5|23
1648818750000|2022-04-01 13:12:30|33314.6|33294.6|33310.3|33290.3|33315.6|33295.6|33310.3|33290.3|26
1648818760000|2022-04-01 13:12:40|33309.9|33289.9|33310.8|33290.8|33312.3|33292.3|33309.9|33289.9|20
1648818770000|2022-04-01 13:12:50|33310.9|33290.9|33311.3|33291.3|33311.3|33291.3|33310.3|33290.3|21
1648818780000|2022-04-01 13:13:00|33311.6|33291.6|33313.3|33293.3|33313.6|33293.6|33310.6|33290.6|25
1648818790000|2022-04-01 13:13:10|33312.1|33292.1|33309.4|33289.4|33312.5|33292.5|33308.7|33288.7|31
1648818800000|2022-04-01 13:13:20|33309.6|33289.6|33309.9|33289.9|33310.5|33290.5|33309.3|33289.3|20
1648818810000|2022-04-01 13:13:30|33310.3|33290.3|33309.9|33289.9|33310.9|33290.9|33309.3|33289.3|22
1648818820000|2022-04-01 13:13:40|33309.7|33289.7|33314.1|33294.1|33314.3|33294.3|33308.8|33288.8|25
1648818830000|2022-04-01 13:13:50|33313.1|33293.1|33314.6|33294.6|33316.7|33296.7|33312.3|33292.3|25
1648818840000|2022-04-01 13:14:00|33315.4|33295.4|33317|33297|33317.6|33297.6|33315.3|33295.3|22
1648818850000|2022-04-01 13:14:10|33317.1|33297.1|33321.2|33301.2|33323.4|33303.4|33314.9|33294.9|18
1648818860000|2022-04-01 13:14:20|33320.4|33300.4|33319|33299|33321.1|33301.1|33318.3|33298.3|21
1648818870000|2022-04-01 13:14:30|33318.9|33298.9|33318.3|33298.3|33320|33300|33318.3|33298.3|18
1648818880000|2022-04-01 13:14:40|33318.2|33298.2|33318.3|33298.3|33318.3|33298.3|33315.3|33295.3|21
1648818890000|2022-04-01 13:14:50|33317.9|33297.9|33316.5|33296.5|33318.1|33298.1|33316.5|33296.5|18
1648818900000|2022-04-01 13:15:00|33316.6|33296.6|33316.7|33296.7|33318|33298|33316.4|33296.4|19
1648818910000|2022-04-01 13:15:10|33316.3|33296.3|33321.2|33301.2|33321.2|33301.2|33316.1|33296.1|19
1648818920000|2022-04-01 13:15:20|33321.4|33301.4|33321|33301|33321.4|33301.4|33318.9|33298.9|22
1648818930000|2022-04-01 13:15:30|33320|33300|33320.9|33300.9|33321.3|33301.3|33320|33300|23
1648818940000|2022-04-01 13:15:40|33321.1|33301.1|33325.6|33305.6|33326.9|33306.9|33320.3|33300.3|21
1648818950000|2022-04-01 13:15:50|33325.8|33305.8|33326.4|33306.4|33326.4|33306.4|33323.9|33303.9|26
1648818960000|2022-04-01 13:16:00|33326.8|33306.8|33325.7|33305.7|33327.8|33307.8|33325.7|33305.7|22
1648818970000|2022-04-01 13:16:10|33325.8|33305.8|33326.4|33306.4|33326.4|33306.4|33324.8|33304.8|18
1648818980000|2022-04-01 13:16:20|33326.2|33306.2|33327.3|33307.3|33328|33308|33325.7|33305.7|25
1648818990000|2022-04-01 13:16:30|33327.2|33307.2|33328.5|33308.5|33333.8|33313.8|33327.2|33307.2|22
1648819000000|2022-04-01 13:16:40|33328.3|33308.3|33328.3|33308.3|33332.1|33312.1|33327.7|33307.7|29
1648819010000|2022-04-01 13:16:50|33328.1|33308.1|33330.3|33310.3|33331.6|33311.6|33327.5|33307.5|25
1648819020000|2022-04-01 13:17:00|33330.1|33310.1|33328.6|33308.6|33331.2|33311.2|33328.4|33308.4|30
1648819030000|2022-04-01 13:17:10|33328.8|33308.8|33332|33312|33332.1|33312.1|33328.8|33308.8|27
1648819040000|2022-04-01 13:17:20|33331.7|33311.7|33334.1|33314.1|33334.8|33314.8|33326.7|33306.7|23
1648819050000|2022-04-01 13:17:30|33334|33314|33330.9|33310.9|33334.6|33314.6|33330.7|33310.7|24
1648819060000|2022-04-01 13:17:40|33332|33312|33331.9|33311.9|33332.3|33312.3|33329.6|33309.6|22
1648819070000|2022-04-01 13:17:50|33332.2|33312.2|33331.1|33311.1|33333.6|33313.6|33331.1|33311.1|24
1648819080000|2022-04-01 13:18:00|33331|33311|33327.5|33307.5|33331.3|33311.3|33327.3|33307.3|25
1648819090000|2022-04-01 13:18:10|33327.9|33307.9|33329.7|33309.7|33329.9|33309.9|33327.2|33307.2|20
1648819100000|2022-04-01 13:18:20|33329.6|33309.6|33331.2|33311.2|33331.7|33311.7|33328.8|33308.8|17
1648819110000|2022-04-01 13:18:30|33331.5|33311.5|33332.1|33312.1|33333.7|33313.7|33330.9|33310.9|17
1648819120000|2022-04-01 13:18:40|33331.8|33311.8|33333.2|33313.2|33333.2|33313.2|33331.1|33311.1|22
1648819130000|2022-04-01 13:18:50|33333|33313|33332.8|33312.8|33333.2|33313.2|33332.6|33312.6|21
1648819140000|2022-04-01 13:19:00|33332.7|33312.7|33334|33314|33334.1|33314.1|33331.4|33311.4|22
1648819150000|2022-04-01 13:19:10|33333.8|33313.8|33334.3|33314.3|33335.1|33315.1|33332.4|33312.4|24
1648819160000|2022-04-01 13:19:20|33334.1|33314.1|33334.1|33314.1|33334.6|33314.6|33333.8|33313.8|14
1648819170000|2022-04-01 13:19:30|33334.2|33314.2|33334.1|33314.1|33334.7|33314.7|33333|33313|22
1648819180000|2022-04-01 13:19:40|33334.3|33314.3|33338.9|33318.9|33340.7|33320.7|33333.8|33313.8|31
1648819190000|2022-04-01 13:19:50|33339.1|33319.1|33338.4|33318.4|33339.3|33319.3|33337.7|33317.7|27
1648819200000|2022-04-01 13:20:00|33338.2|33318.2|33341.9|33321.9|33342.9|33322.9|33338.1|33318.1|26
1648819210000|2022-04-01 13:20:10|33341.3|33321.3|33337.5|33317.5|33341.3|33321.3|33337.5|33317.5|27
1648819220000|2022-04-01 13:20:20|33338.4|33318.4|33339.1|33319.1|33339.6|33319.6|33337.8|33317.8|18
1648819230000|2022-04-01 13:20:30|33338.8|33318.8|33341.3|33321.3|33343.7|33323.7|33338.8|33318.8|25
1648819240000|2022-04-01 13:20:40|33341.1|33321.1|33337|33317|33342.9|33322.9|33336.3|33316.3|28
1648819250000|2022-04-01 13:20:50|33337.6|33317.6|33337.9|33317.9|33339.4|33319.4|33337.4|33317.4|30
1648819260000|2022-04-01 13:21:00|33338.1|33318.1|33340.7|33320.7|33341.2|33321.2|33337.8|33317.8|23
1648819270000|2022-04-01 13:21:10|33340.4|33320.4|33342.1|33322.1|33342.6|33322.6|33340.1|33320.1|26
1648819280000|2022-04-01 13:21:20|33341.8|33321.8|33350|33330|33353.2|33333.2|33341.8|33321.8|30
1648819290000|2022-04-01 13:21:30|33349.9|33329.9|33342.3|33322.3|33350.3|33330.3|33341.4|33321.4|30
1648819300000|2022-04-01 13:21:40|33342.2|33322.2|33354.9|33334.9|33356.6|33336.6|33341.2|33321.2|29
1648819310000|2022-04-01 13:21:50|33354.6|33334.6|33357.2|33337.2|33357.5|33337.5|33353.7|33333.7|28
1648819320000|2022-04-01 13:22:00|33359.5|33339.5|33358.8|33338.8|33359.5|33339.5|33357|33337|31
1648819330000|2022-04-01 13:22:10|33358.6|33338.6|33358.8|33338.8|33362|33342|33351.1|33331.1|24
1648819340000|2022-04-01 13:22:20|33359.3|33339.3|33349.8|33329.8|33359.4|33339.4|33349.8|33329.8|30
1648819350000|2022-04-01 13:22:30|33351|33331|33357.8|33337.8|33362.3|33342.3|33350.6|33330.6|35
1648819360000|2022-04-01 13:22:40|33358.4|33338.4|33345.9|33325.9|33358.6|33338.6|33345.2|33325.2|29
1648819370000|2022-04-01 13:22:50|33345.4|33325.4|33361.4|33341.4|33362.1|33342.1|33345.4|33325.4|33
1648819380000|2022-04-01 13:23:00|33360.1|33340.1|33359.5|33339.5|33362.9|33342.9|33356.3|33336.3|30
1648819390000|2022-04-01 13:23:10|33360.1|33340.1|33360.9|33340.9|33363.7|33343.7|33355.2|33335.2|31
1648819400000|2022-04-01 13:23:20|33361.4|33341.4|33358.7|33338.7|33361.5|33341.5|33351.5|33331.5|30
1648819410000|2022-04-01 13:23:30|33358.8|33338.8|33361|33341|33362.7|33342.7|33358.8|33338.8|30
1648819420000|2022-04-01 13:23:40|33361.1|33341.1|33355.1|33335.1|33362.3|33342.3|33355.1|33335.1|33
1648819430000|2022-04-01 13:23:50|33356.9|33336.9|33357|33337|33359.5|33339.5|33356.3|33336.3|22
1648819440000|2022-04-01 13:24:00|33356.4|33336.4|33358.4|33338.4|33358.4|33338.4|33355.7|33335.7|16
1648819450000|2022-04-01 13:24:10|33358.8|33338.8|33359.7|33339.7|33360.5|33340.5|33358|33338|29
1648819460000|2022-04-01 13:24:20|33359.6|33339.6|33358.9|33338.9|33360.1|33340.1|33358.3|33338.3|23
1648819470000|2022-04-01 13:24:30|33358.4|33338.4|33360.1|33340.1|33360.4|33340.4|33358.3|33338.3|31
1648819480000|2022-04-01 13:24:40|33360.4|33340.4|33358.7|33338.7|33360.7|33340.7|33356.5|33336.5|15
1648819490000|2022-04-01 13:24:50|33359.1|33339.1|33357.8|33337.8|33360.2|33340.2|33357.8|33337.8|16
1648819500000|2022-04-01 13:25:00|33357.7|33337.7|33360.6|33340.6|33360.6|33340.6|33356.1|33336.1|22
1648819510000|2022-04-01 13:25:10|33360.2|33340.2|33361.3|33341.3|33366.1|33346.1|33360.1|33340.1|27
1648819520000|2022-04-01 13:25:20|33360.8|33340.8|33359.8|33339.8|33363.8|33343.8|33359.8|33339.8|31
1648819530000|2022-04-01 13:25:30|33360.4|33340.4|33360.8|33340.8|33361.6|33341.6|33359.1|33339.1|26
1648819540000|2022-04-01 13:25:40|33361.1|33341.1|33360.7|33340.7|33363.3|33343.3|33360.2|33340.2|24
1648819550000|2022-04-01 13:25:50|33360.8|33340.8|33362.2|33342.2|33362.2|33342.2|33360.5|33340.5|22
1648819560000|2022-04-01 13:26:00|33361.2|33341.2|33379.2|33359.2|33379.2|33359.2|33359.9|33339.9|22
1648819570000|2022-04-01 13:26:10|33376.2|33356.2|33356.8|33336.8|33377.9|33357.9|33356.6|33336.6|33
1648819580000|2022-04-01 13:26:20|33357|33337|33361.7|33341.7|33362.4|33342.4|33354.1|33334.1|27
1648819590000|2022-04-01 13:26:30|33361.5|33341.5|33358.9|33338.9|33362.3|33342.3|33357.2|33337.2|29
1648819600000|2022-04-01 13:26:40|33358.1|33338.1|33363.8|33343.8|33368.9|33348.9|33358.1|33338.1|30
1648819610000|2022-04-01 13:26:50|33364.4|33344.4|33362.5|33342.5|33364.9|33344.9|33360.6|33340.6|29
1648819620000|2022-04-01 13:27:00|33361.6|33341.6|33361.4|33341.4|33361.9|33341.9|33360.7|33340.7|16
1648819630000|2022-04-01 13:27:10|33361|33341|33361.4|33341.4|33361.8|33341.8|33360.8|33340.8|15
1648819640000|2022-04-01 13:27:20|33361|33341|33361.1|33341.1|33363|33343|33360.6|33340.6|14
1648819650000|2022-04-01 13:27:30|33360|33340|33361.5|33341.5|33361.7|33341.7|33360|33340|16
1648819660000|2022-04-01 13:27:40|33361.3|33341.3|33364|33344|33365.3|33345.3|33360.1|33340.1|13
1648819670000|2022-04-01 13:27:50|33363.5|33343.5|33363.5|33343.5|33364.4|33344.4|33360.8|33340.8|26
1648819680000|2022-04-01 13:28:00|33366.8|33346.8|33368.7|33348.7|33370.6|33350.6|33366.8|33346.8|30
1648819690000|2022-04-01 13:28:10|33368.8|33348.8|33366.8|33346.8|33369.9|33349.9|33366.5|33346.5|24
1648819700000|2022-04-01 13:28:20|33366|33346|33365.3|33345.3|33368.8|33348.8|33364.1|33344.1|29
1648819710000|2022-04-01 13:28:30|33365.2|33345.2|33367.6|33347.6|33370.4|33350.4|33364.4|33344.4|20
1648819720000|2022-04-01 13:28:40|33365.8|33345.8|33365.4|33345.4|33366.3|33346.3|33363.4|33343.4|26
1648819730000|2022-04-01 13:28:50|33365.9|33345.9|33365|33345|33366.2|33346.2|33363.9|33343.9|24
1648819740000|2022-04-01 13:29:00|33364.8|33344.8|33363.2|33343.2|33364.8|33344.8|33362.8|33342.8|17
1648819750000|2022-04-01 13:29:10|33363.3|33343.3|33362.5|33342.5|33364.1|33344.1|33362.1|33342.1|16
1648819760000|2022-04-01 13:29:20|33362.7|33342.7|33369.1|33349.1|33369.4|33349.4|33362.7|33342.7|18
1648819770000|2022-04-01 13:29:30|33369|33349|33370.7|33350.7|33372.8|33352.8|33368.8|33348.8|23
1648819780000|2022-04-01 13:29:40|33369.8|33349.8|33372.8|33352.8|33373.6|33353.6|33369.8|33349.8|25
1648819790000|2022-04-01 13:29:50|33372.7|33352.7|33369.8|33349.8|33374.3|33354.3|33369.8|33349.8|22
1648819800000|2022-04-01 13:30:00|33370|33350|33373.9|33353.9|33374.2|33354.2|33367.9|33347.9|33
1648819810000|2022-04-01 13:30:10|33374.2|33354.2|33371.6|33351.6|33374.2|33354.2|33371.1|33351.1|27
1648819820000|2022-04-01 13:30:20|33371.8|33351.8|33373.3|33353.3|33374.4|33354.4|33371.8|33351.8|26
1648819830000|2022-04-01 13:30:30|33373.2|33353.2|33371.2|33351.2|33375.4|33355.4|33371.2|33351.2|29
1648819840000|2022-04-01 13:30:40|33371.6|33351.6|33375.5|33355.5|33376.9|33356.9|33371.1|33351.1|22
1648819850000|2022-04-01 13:30:50|33375|33355|33372.2|33352.2|33378.2|33358.2|33372|33352|28
1648819860000|2022-04-01 13:31:00|33371.2|33351.2|33372.6|33352.6|33373.9|33353.9|33371.2|33351.2|29
1648819870000|2022-04-01 13:31:10|33372.7|33352.7|33373.4|33353.4|33374.8|33354.8|33372.1|33352.1|19
1648819880000|2022-04-01 13:31:20|33373.8|33353.8|33372.9|33352.9|33375|33355|33372.9|33352.9|16
1648819890000|2022-04-01 13:31:30|33373.1|33353.1|33375.2|33355.2|33377.6|33357.6|33373.1|33353.1|20
1648819900000|2022-04-01 13:31:40|33375.7|33355.7|33378|33358|33378.8|33358.8|33375.5|33355.5|26
1648819910000|2022-04-01 13:31:50|33378.2|33358.2|33379.3|33359.3|33381.9|33361.9|33377.9|33357.9|29
1648819920000|2022-04-01 13:32:00|33379.4|33359.4|33378.3|33358.3|33380.4|33360.4|33377.9|33357.9|26
1648819930000|2022-04-01 13:32:10|33377.9|33357.9|33379.5|33359.5|33382.4|33362.4|33377.9|33357.9|27
1648819940000|2022-04-01 13:32:20|33379.8|33359.8|33383.5|33363.5|33383.5|33363.5|33376.3|33356.3|32
1648819950000|2022-04-01 13:32:30|33383.2|33363.2|33385.7|33365.7|33386.1|33366.1|33381|33361|24
1648819960000|2022-04-01 13:32:40|33383.7|33363.7|33384.7|33364.7|33384.7|33364.7|33382.2|33362.2|31
1648819970000|2022-04-01 13:32:50|33384.6|33364.6|33381.2|33361.2|33385.5|33365.5|33380.6|33360.6|31
1648819980000|2022-04-01 13:33:00|33381.1|33361.1|33380.5|33360.5|33383.6|33363.6|33380.5|33360.5|19
1648819990000|2022-04-01 13:33:10|33380.8|33360.8|33376.7|33356.7|33381.2|33361.2|33375.2|33355.2|28
1648820000000|2022-04-01 13:33:20|33376.8|33356.8|33379.1|33359.1|33381.8|33361.8|33376.2|33356.2|25
1648820010000|2022-04-01 13:33:30|33379.9|33359.9|33383.1|33363.1|33384.2|33364.2|33379.8|33359.8|30
1648820020000|2022-04-01 13:33:40|33383|33363|33382.6|33362.6|33383|33363|33380.5|33360.5|25
1648820030000|2022-04-01 13:33:50|33383.8|33363.8|33380.7|33360.7|33383.8|33363.8|33380.5|33360.5|18
1648820040000|2022-04-01 13:34:00|33380.9|33360.9|33378.1|33358.1|33380.9|33360.9|33375.4|33355.4|28
1648820050000|2022-04-01 13:34:10|33377.7|33357.7|33377|33357|33378.2|33358.2|33376.7|33356.7|24
1648820060000|2022-04-01 13:34:20|33377.1|33357.1|33376.7|33356.7|33377.4|33357.4|33376.7|33356.7|14
1648820070000|2022-04-01 13:34:30|33377.1|33357.1|33375.7|33355.7|33377.3|33357.3|33375.2|33355.2|15
1648820080000|2022-04-01 13:34:40|33375.6|33355.6|33377.9|33357.9|33377.9|33357.9|33374.2|33354.2|15
1648820090000|2022-04-01 13:34:50|33377.7|33357.7|33372.2|33352.2|33377.7|33357.7|33370.8|33350.8|26
1648820100000|2022-04-01 13:35:00|33372.1|33352.1|33371.1|33351.1|33372.1|33352.1|33370.4|33350.4|28
1648820110000|2022-04-01 13:35:10|33371.4|33351.4|33367.1|33347.1|33372.3|33352.3|33366.6|33346.6|25
1648820120000|2022-04-01 13:35:20|33367.2|33347.2|33366.6|33346.6|33369.9|33349.9|33365.9|33345.9|26
1648820130000|2022-04-01 13:35:30|33365.4|33345.4|33366.2|33346.2|33366.6|33346.6|33364.8|33344.8|26
1648820140000|2022-04-01 13:35:40|33367.1|33347.1|33365.1|33345.1|33367.3|33347.3|33363.8|33343.8|29
1648820150000|2022-04-01 13:35:50|33364.8|33344.8|33359|33339|33364.8|33344.8|33359|33339|29
1648820160000|2022-04-01 13:36:00|33360.1|33340.1|33364.9|33344.9|33365.6|33345.6|33360|33340|35
1648820170000|2022-04-01 13:36:10|33363.7|33343.7|33366.4|33346.4|33367.6|33347.6|33363.3|33343.3|28
1648820180000|2022-04-01 13:36:20|33366.5|33346.5|33366.7|33346.7|33368|33348|33366.1|33346.1|25
1648820190000|2022-04-01 13:36:30|33367.1|33347.1|33360.7|33340.7|33367.2|33347.2|33360.7|33340.7|25
1648820200000|2022-04-01 13:36:40|33359.7|33339.7|33358.5|33338.5|33361.5|33341.5|33357.9|33337.9|27
1648820210000|2022-04-01 13:36:50|33358.6|33338.6|33358.4|33338.4|33360.7|33340.7|33357.6|33337.6|24
1648820220000|2022-04-01 13:37:00|33358.8|33338.8|33365.8|33345.8|33367.3|33347.3|33358.8|33338.8|29
1648820230000|2022-04-01 13:37:10|33366|33346|33368.2|33348.2|33368.9|33348.9|33365.3|33345.3|25
1648820240000|2022-04-01 13:37:20|33368.1|33348.1|33388.1|33368.1|33388.1|33368.1|33366.7|33346.7|26
1648820250000|2022-04-01 13:37:30|33388.4|33368.4|33389.7|33369.7|33392.4|33372.4|33387.5|33367.5|25
1648820260000|2022-04-01 13:37:40|33390.6|33370.6|33390.8|33370.8|33394.8|33374.8|33389.6|33369.6|25
1648820270000|2022-04-01 13:37:50|33390.5|33370.5|33385.1|33365.1|33390.5|33370.5|33385.1|33365.1|29
1648820280000|2022-04-01 13:38:00|33384.5|33364.5|33386.2|33366.2|33386.5|33366.5|33381.7|33361.7|27
1648820290000|2022-04-01 13:38:10|33385.9|33365.9|33389.3|33369.3|33391.4|33371.4|33385.9|33365.9|29
1648820300000|2022-04-01 13:38:20|33389.7|33369.7|33387.8|33367.8|33390.2|33370.2|33387.4|33367.4|22
1648820310000|2022-04-01 13:38:30|33387.5|33367.5|33390.9|33370.9|33392.8|33372.8|33385.9|33365.9|28
1648820320000|2022-04-01 13:38:40|33390.5|33370.5|33385.9|33365.9|33413|33370.5|33380.8|33337|33
1648820330000|2022-04-01 13:38:50|33384|33364|33388.3|33368.3|33389.7|33369.7|33383.3|33363.3|32
1648820340000|2022-04-01 13:39:00|33387.7|33367.7|33389.8|33369.8|33396.6|33376.6|33387.7|33367.7|30
1648820350000|2022-04-01 13:39:10|33390.5|33370.5|33387.9|33367.9|33390.5|33370.5|33387.9|33367.9|20
1648820360000|2022-04-01 13:39:20|33388.7|33368.7|33390.5|33370.5|33391.1|33371.1|33387|33367|22
1648820370000|2022-04-01 13:39:30|33390|33370|33390.1|33370.1|33392.4|33372.4|33389.3|33369.3|24
1648820380000|2022-04-01 13:39:40|33390.6|33370.6|33391.9|33371.9|33392.5|33372.5|33390.1|33370.1|30
1648820390000|2022-04-01 13:39:50|33392.3|33372.3|33394.6|33374.6|33394.6|33374.6|33391.5|33371.5|23
1648820400000|2022-04-01 13:40:00|33394.1|33374.1|33396.3|33376.3|33396.7|33376.7|33392.7|33372.7|32
1648820410000|2022-04-01 13:40:10|33396.4|33376.4|33394.8|33374.8|33396.4|33376.4|33394.6|33374.6|22
1648820420000|2022-04-01 13:40:20|33394.9|33374.9|33393.9|33373.9|33397.7|33377.7|33393.9|33373.9|22
1648820430000|2022-04-01 13:40:30|33396.2|33376.2|33398.6|33378.6|33399.6|33379.6|33392|33372|31
1648820440000|2022-04-01 13:40:40|33398.4|33378.4|33400.4|33380.4|33401.7|33381.7|33398.3|33378.3|20
1648820450000|2022-04-01 13:40:50|33400.8|33380.8|33401.8|33381.8|33402.4|33382.4|33400.8|33380.8|22
1648820460000|2022-04-01 13:41:00|33401.7|33381.7|33404.2|33384.2|33404.2|33384.2|33401.7|33381.7|24
1648820470000|2022-04-01 13:41:10|33404.1|33384.1|33402.1|33382.1|33404.3|33384.3|33401.4|33381.4|26
1648820480000|2022-04-01 13:41:20|33401.8|33381.8|33403.1|33383.1|33404.3|33384.3|33400.4|33380.4|21
1648820490000|2022-04-01 13:41:30|33401.1|33381.1|33400.6|33380.6|33402.1|33382.1|33400.3|33380.3|25
1648820500000|2022-04-01 13:41:40|33400.5|33380.5|33399.9|33379.9|33404|33384|33399.2|33379.2|26
1648820510000|2022-04-01 13:41:50|33399.8|33379.8|33395.9|33375.9|33399.8|33379.8|33393.9|33373.9|30
1648820520000|2022-04-01 13:42:00|33395.7|33375.7|33395.8|33375.8|33397.3|33377.3|33395.3|33375.3|24
1648820530000|2022-04-01 13:42:10|33394.7|33374.7|33391.7|33371.7|33394.7|33374.7|33389.6|33369.6|33
1648820540000|2022-04-01 13:42:20|33390.9|33370.9|33393.3|33373.3|33393.5|33373.5|33389.9|33369.9|25
1648820550000|2022-04-01 13:42:30|33389.5|33369.5|33390.8|33370.8|33392.1|33372.1|33389.4|33369.4|33
1648820560000|2022-04-01 13:42:40|33391.1|33371.1|33391.2|33371.2|33392.3|33372.3|33390.6|33370.6|23
1648820570000|2022-04-01 13:42:50|33391.1|33371.1|33394.5|33374.5|33394.5|33374.5|33390.7|33370.7|19
1648820580000|2022-04-01 13:43:00|33394.3|33374.3|33392.9|33372.9|33394.7|33374.7|33392.5|33372.5|24
1648820590000|2022-04-01 13:43:10|33393|33373|33396.2|33376.2|33397|33377|33393|33373|19
1648820600000|2022-04-01 13:43:20|33395.8|33375.8|33394.1|33374.1|33395.8|33375.8|33391.4|33371.4|22
1648820610000|2022-04-01 13:43:30|33392.7|33372.7|33388.3|33368.3|33392.7|33372.7|33387.5|33367.5|24
1648820620000|2022-04-01 13:43:40|33388.1|33368.1|33389.7|33369.7|33390.9|33370.9|33387.8|33367.8|18
1648820630000|2022-04-01 13:43:50|33390|33370|33389.2|33369.2|33390|33370|33388.8|33368.8|15
1648820640000|2022-04-01 13:44:00|33389.4|33369.4|33389|33369|33392.2|33372.2|33387|33367|18
1648820650000|2022-04-01 13:44:10|33389.2|33369.2|33388.5|33368.5|33393|33373|33388.3|33368.3|26
1648820660000|2022-04-01 13:44:20|33388.9|33368.9|33392.1|33372.1|33392.2|33372.2|33388.8|33368.8|21
1648820670000|2022-04-01 13:44:30|33391.7|33371.7|33391.4|33371.4|33391.8|33371.8|33389.2|33369.2|23
1648820680000|2022-04-01 13:44:40|33391.3|33371.3|33390.1|33370.1|33392|33372|33389|33369|31
1648820690000|2022-04-01 13:44:50|33390.2|33370.2|33390.1|33370.1|33394.1|33374.1|33389.9|33369.9|19
1648820700000|2022-04-01 13:45:00|33390|33370|33388.4|33368.4|33390|33370|33387.9|33367.9|25
1648820710000|2022-04-01 13:45:10|33388.5|33368.5|33388.8|33368.8|33389.3|33369.3|33386.1|33366.1|28
1648820720000|2022-04-01 13:45:20|33388.5|33368.5|33388.5|33368.5|33389|33369|33387.8|33367.8|20
1648820730000|2022-04-01 13:45:30|33388.4|33368.4|33386.8|33366.8|33388.6|33368.6|33386.8|33366.8|17
1648820740000|2022-04-01 13:45:40|33386.7|33366.7|33387.7|33367.7|33387.7|33367.7|33384|33364|28
1648820750000|2022-04-01 13:45:50|33387|33367|33388|33368|33388.3|33368.3|33386.5|33366.5|21
1648820760000|2022-04-01 13:46:00|33388.6|33368.6|33387.8|33367.8|33388.7|33368.7|33387.4|33367.4|22
1648820770000|2022-04-01 13:46:10|33387.5|33367.5|33387.3|33367.3|33387.6|33367.6|33386.6|33366.6|21
1648820780000|2022-04-01 13:46:20|33386.9|33366.9|33386.8|33366.8|33387.5|33367.5|33386.7|33366.7|15
1648820790000|2022-04-01 13:46:30|33387.4|33367.4|33387.4|33367.4|33388.8|33368.8|33387|33367|24
1648820800000|2022-04-01 13:46:40|33387.5|33367.5|33387.7|33367.7|33387.9|33367.9|33387.1|33367.1|21
1648820810000|2022-04-01 13:46:50|33388.1|33368.1|33338.9|33318.9|33388.1|33368.1|33335.6|33315.6|33
1648820820000|2022-04-01 13:47:00|33341.1|33321.1|33339.4|33319.4|33341.7|33321.7|33336|33316|31
1648820830000|2022-04-01 13:47:10|33338.9|33318.9|33347.8|33327.8|33352.7|33332.7|33331|33311|30
1648820840000|2022-04-01 13:47:20|33346|33326|33344.7|33324.7|33348.9|33328.9|33343.9|33323.9|31
1648820850000|2022-04-01 13:47:30|33344.4|33324.4|33345.4|33325.4|33346.4|33326.4|33344.4|33324.4|22
1648820860000|2022-04-01 13:47:40|33345.7|33325.7|33348.8|33328.8|33348.8|33328.8|33345|33325|25
1648820870000|2022-04-01 13:47:50|33349.1|33329.1|33346.5|33326.5|33352.4|33332.4|33346.5|33326.5|21
1648820880000|2022-04-01 13:48:00|33346.6|33326.6|33344.1|33324.1|33347.4|33327.4|33343.5|33323.5|26
1648820890000|2022-04-01 13:48:10|33344.4|33324.4|33348.4|33328.4|33348.5|33328.5|33344.4|33324.4|25
1648820900000|2022-04-01 13:48:20|33348.1|33328.1|33350|33330|33350.4|33330.4|33346.2|33326.2|15
1648820910000|2022-04-01 13:48:30|33350.4|33330.4|33347.2|33327.2|33350.9|33330.9|33345.6|33325.6|22
1648820920000|2022-04-01 13:48:40|33346.4|33326.4|33346.7|33326.7|33347.6|33327.6|33345.9|33325.9|22
1648820930000|2022-04-01 13:48:50|33346.3|33326.3|33348.2|33328.2|33349.3|33329.3|33345.1|33325.1|27
1648820940000|2022-04-01 13:49:00|33347.5|33327.5|33347.1|33327.1|33350.7|33330.7|33345.9|33325.9|29
1648820950000|2022-04-01 13:49:10|33347.7|33327.7|33346.7|33326.7|33347.9|33327.9|33345.7|33325.7|25
1648820960000|2022-04-01 13:49:20|33346.8|33326.8|33345.7|33325.7|33346.8|33326.8|33344.5|33324.5|10
1648820970000|2022-04-01 13:49:30|33345.8|33325.8|33351.9|33331.9|33351.9|33331.9|33345.3|33325.3|16
1648820980000|2022-04-01 13:49:40|33350.8|33330.8|33350.9|33330.9|33351.6|33331.6|33349|33329|27
1648820990000|2022-04-01 13:49:50|33350.6|33330.6|33350.2|33330.2|33350.8|33330.8|33349.2|33329.2|19
1648821000000|2022-04-01 13:50:00|33350.3|33330.3|33348.7|33328.7|33350.5|33330.5|33348|33328|27
1648821010000|2022-04-01 13:50:10|33348.4|33328.4|33348.5|33328.5|33351.8|33331.8|33347.9|33327.9|27
1648821020000|2022-04-01 13:50:20|33350.7|33330.7|33350.7|33330.7|33350.9|33330.9|33346.5|33326.5|26
1648821030000|2022-04-01 13:50:30|33350.3|33330.3|33349.2|33329.2|33350.7|33330.7|33348.7|33328.7|16
1648821040000|2022-04-01 13:50:40|33348.8|33328.8|33350.9|33330.9|33351.1|33331.1|33348.8|33328.8|22
1648821050000|2022-04-01 13:50:50|33350.7|33330.7|33352.7|33332.7|33353.5|33333.5|33350.2|33330.2|21
1648821060000|2022-04-01 13:51:00|33351.4|33331.4|33353.1|33333.1|33354.1|33334.1|33351.4|33331.4|27
1648821070000|2022-04-01 13:51:10|33353|33333|33350.6|33330.6|33353|33333|33346.5|33326.5|23
1648821080000|2022-04-01 13:51:20|33351|33331|33352.3|33332.3|33352.7|33332.7|33351|33331|21
1648821090000|2022-04-01 13:51:30|33351.9|33331.9|33351.9|33331.9|33352.4|33332.4|33351|33331|24
1648821100000|2022-04-01 13:51:40|33352.4|33332.4|33353.1|33333.1|33357.3|33337.3|33352|33332|23
1648821110000|2022-04-01 13:51:50|33353|33333|33360.6|33340.6|33360.6|33340.6|33353|33333|28
1648821120000|2022-04-01 13:52:00|33360.9|33340.9|33358.3|33338.3|33360.9|33340.9|33358.2|33338.2|22
1648821130000|2022-04-01 13:52:10|33358.7|33338.7|33356.5|33336.5|33359.5|33339.5|33355.8|33335.8|23
1648821140000|2022-04-01 13:52:20|33356.2|33336.2|33356.9|33336.9|33358.3|33338.3|33354.7|33334.7|24
1648821150000|2022-04-01 13:52:30|33357.2|33337.2|33357.2|33337.2|33359.4|33339.4|33356.9|33336.9|31
1648821160000|2022-04-01 13:52:40|33357.3|33337.3|33355.8|33335.8|33357.4|33337.4|33355.5|33335.5|21
1648821170000|2022-04-01 13:52:50|33356.1|33336.1|33354.5|33334.5|33357.7|33337.7|33353|33333|26
1648821180000|2022-04-01 13:53:00|33354.9|33334.9|33359.7|33339.7|33361.3|33341.3|33354.6|33334.6|27
1648821190000|2022-04-01 13:53:10|33359.1|33339.1|33359.7|33339.7|33360.2|33340.2|33358.3|33338.3|23
1648821200000|2022-04-01 13:53:20|33359.8|33339.8|33363.7|33343.7|33364.9|33344.9|33359.5|33339.5|25
1648821210000|2022-04-01 13:53:30|33363.8|33343.8|33362.2|33342.2|33363.8|33343.8|33360.8|33340.8|24
1648821220000|2022-04-01 13:53:40|33362.5|33342.5|33361.4|33341.4|33363.3|33343.3|33360.7|33340.7|20
1648821230000|2022-04-01 13:53:50|33361.2|33341.2|33356.8|33336.8|33361.2|33341.2|33351.9|33331.9|30
1648821240000|2022-04-01 13:54:00|33358.5|33338.5|33357.8|33337.8|33358.6|33338.6|33355.5|33335.5|31
1648821250000|2022-04-01 13:54:10|33357.7|33337.7|33356.6|33336.6|33360.3|33340.3|33355.6|33335.6|28
1648821260000|2022-04-01 13:54:20|33355.1|33335.1|33351.7|33331.7|33355.1|33335.1|33349.8|33329.8|34
1648821270000|2022-04-01 13:54:30|33352.3|33332.3|33351.5|33331.5|33352.7|33332.7|33350.4|33330.4|26
1648821280000|2022-04-01 13:54:40|33351.4|33331.4|33350.4|33330.4|33351.6|33331.6|33349.6|33329.6|15
1648821290000|2022-04-01 13:54:50|33352.6|33332.6|33353.4|33333.4|33353.4|33333.4|33352.2|33332.2|14
1648821300000|2022-04-01 13:55:00|33352.9|33332.9|33347.9|33327.9|33352.9|33332.9|33343.5|33323.5|23
1648821310000|2022-04-01 13:55:10|33348.4|33328.4|33347.3|33327.3|33348.9|33328.9|33346.7|33326.7|24
1648821320000|2022-04-01 13:55:20|33346.9|33326.9|33349|33329|33349|33329|33346.9|33326.9|15
1648821330000|2022-04-01 13:55:30|33348.3|33328.3|33350.9|33330.9|33351.4|33331.4|33348.3|33328.3|15
1648821340000|2022-04-01 13:55:40|33351.1|33331.1|33351.4|33331.4|33352.7|33332.7|33350.2|33330.2|30
1648821350000|2022-04-01 13:55:50|33351.1|33331.1|33350.9|33330.9|33352|33332|33348.7|33328.7|28
1648821360000|2022-04-01 13:56:00|33348.4|33328.4|33344.4|33324.4|33349.6|33329.6|33344.4|33324.4|26
1648821370000|2022-04-01 13:56:10|33344.2|33324.2|33344.6|33324.6|33346.3|33326.3|33343.8|33323.8|20
1648821380000|2022-04-01 13:56:20|33344.9|33324.9|33345.1|33325.1|33345.9|33325.9|33344.7|33324.7|27
1648821390000|2022-04-01 13:56:30|33344.9|33324.9|33344|33324|33345.4|33325.4|33342.4|33322.4|23
1648821400000|2022-04-01 13:56:40|33344.4|33324.4|33348.1|33328.1|33348.1|33328.1|33344.4|33324.4|15
1648821410000|2022-04-01 13:56:50|33347.7|33327.7|33349.1|33329.1|33349.1|33329.1|33346.3|33326.3|15
1648821420000|2022-04-01 13:57:00|33348.1|33328.1|33347|33327|33349|33329|33345.7|33325.7|23
1648821430000|2022-04-01 13:57:10|33346.9|33326.9|33346.2|33326.2|33347.8|33327.8|33343.3|33323.3|25
1648821440000|2022-04-01 13:57:20|33347.1|33327.1|33346|33326|33347.1|33327.1|33345.5|33325.5|15
1648821450000|2022-04-01 13:57:30|33346.3|33326.3|33342.2|33322.2|33350.5|33330.5|33341.4|33321.4|30
1648821460000|2022-04-01 13:57:40|33341.6|33321.6|33342|33322|33343|33323|33340.2|33320.2|19
1648821470000|2022-04-01 13:57:50|33341.6|33321.6|33344.8|33324.8|33345.1|33325.1|33341.2|33321.2|25
1648821480000|2022-04-01 13:58:00|33345.2|33325.2|33337.9|33317.9|33345.2|33325.2|33330.2|33310.2|24
1648821490000|2022-04-01 13:58:10|33338.2|33318.2|33337.3|33317.3|33340.3|33320.3|33335.1|33315.1|26
1648821500000|2022-04-01 13:58:20|33338.3|33318.3|33342.1|33322.1|33342.1|33322.1|33335.9|33315.9|28
1648821510000|2022-04-01 13:58:30|33341.2|33321.2|33341.6|33321.6|33342.3|33322.3|33337.1|33317.1|27
1648821520000|2022-04-01 13:58:40|33342.8|33322.8|33340.1|33320.1|33343|33323|33339.6|33319.6|30
1648821530000|2022-04-01 13:58:50|33340.7|33320.7|33340.1|33320.1|33341.9|33321.9|33340.1|33320.1|25
1648821540000|2022-04-01 13:59:00|33343.8|33323.8|33344.6|33324.6|33346.4|33326.4|33342.5|33322.5|31
1648821550000|2022-04-01 13:59:10|33345.3|33325.3|33344.4|33324.4|33345.9|33325.9|33342.4|33322.4|26
1648821560000|2022-04-01 13:59:20|33343.7|33323.7|33343.3|33323.3|33344.8|33324.8|33343|33323|23
1648821570000|2022-04-01 13:59:30|33346.1|33326.1|33347|33327|33348.8|33328.8|33342|33322|32
1648821580000|2022-04-01 13:59:40|33345.6|33325.6|33342|33322|33347.9|33327.9|33338.4|33318.4|31
1648821590000|2022-04-01 13:59:50|33342.5|33322.5|33348.7|33328.7|33349.8|33329.8|33340.6|33320.6|37
1648821600000|2022-04-01 14:00:00|33347.4|33327.4|33347.1|33327.1|33351.2|33331.2|33342.5|33322.5|38
1648821610000|2022-04-01 14:00:10|33346.6|33326.6|33347.5|33327.5|33351.2|33331.2|33339.7|33319.7|37
1648821620000|2022-04-01 14:00:20|33348.3|33328.3|33347.3|33327.3|33348.3|33328.3|33342.1|33322.1|37
1648821630000|2022-04-01 14:00:30|33347.5|33327.5|33345.6|33325.6|33347.8|33327.8|33341.4|33321.4|30
1648821640000|2022-04-01 14:00:40|33345.2|33325.2|33338.1|33318.1|33345.2|33325.2|33334.6|33314.6|35
1648821650000|2022-04-01 14:00:50|33338.5|33318.5|33343|33323|33343.7|33323.7|33335.7|33315.7|33
1648821660000|2022-04-01 14:01:00|33342.4|33322.4|33350.1|33330.1|33351.9|33331.9|33342.4|33322.4|33
1648821670000|2022-04-01 14:01:10|33350.8|33330.8|33347.4|33327.4|33352.3|33332.3|33343.7|33323.7|32
1648821680000|2022-04-01 14:01:20|33348.1|33328.1|33335.9|33315.9|33348.5|33328.5|33334.6|33314.6|30
1648821690000|2022-04-01 14:01:30|33336|33316|33342|33322|33342|33322|33333.9|33313.9|36
1648821700000|2022-04-01 14:01:40|33341.6|33321.6|33337.6|33317.6|33342.6|33322.6|33335.1|33315.1|30
1648821710000|2022-04-01 14:01:50|33339.2|33319.2|33334.2|33314.2|33339.4|33319.4|33332|33312|28
1648821720000|2022-04-01 14:02:00|33332.2|33312.2|33333.1|33313.1|33335.3|33315.3|33331.9|33311.9|32
1648821730000|2022-04-01 14:02:10|33333.2|33313.2|33333.3|33313.3|33334.5|33314.5|33332.9|33312.9|31
1648821740000|2022-04-01 14:02:20|33333.4|33313.4|33333.3|33313.3|33337.7|33317.7|33332.3|33312.3|29
1648821750000|2022-04-01 14:02:30|33333.6|33313.6|33332.8|33312.8|33334.8|33314.8|33331.5|33311.5|29
1648821760000|2022-04-01 14:02:40|33332.9|33312.9|33331|33311|33334.2|33314.2|33328.2|33308.2|27
1648821770000|2022-04-01 14:02:50|33331.3|33311.3|33326.2|33306.2|33336.3|33316.3|33324.2|33304.2|33
1648821780000|2022-04-01 14:03:00|33325.6|33305.6|33326.4|33306.4|33330.3|33310.3|33325.6|33305.6|31
1648821790000|2022-04-01 14:03:10|33326.5|33306.5|33335.3|33315.3|33336.8|33316.8|33322.7|33302.7|35
1648821800000|2022-04-01 14:03:20|33332.4|33312.4|33332.4|33312.4|33333.6|33313.6|33330.9|33310.9|29
1648821810000|2022-04-01 14:03:30|33332.9|33312.9|33333.6|33313.6|33337|33317|33331.7|33311.7|21
1648821820000|2022-04-01 14:03:40|33333.7|33313.7|33334.7|33314.7|33339|33319|33333.3|33313.3|32
1648821830000|2022-04-01 14:03:50|33334.3|33314.3|33337.9|33317.9|33337.9|33317.9|33333.2|33313.2|24
1648821840000|2022-04-01 14:04:00|33341|33321|33345.3|33325.3|33346.2|33326.2|33339.6|33319.6|32
1648821850000|2022-04-01 14:04:10|33345.4|33325.4|33343.8|33323.8|33345.4|33325.4|33341.1|33321.1|34
1648821860000|2022-04-01 14:04:20|33344|33324|33340.5|33320.5|33344|33324|33339.2|33319.2|29
1648821870000|2022-04-01 14:04:30|33340.9|33320.9|33341.4|33321.4|33341.7|33321.7|33337.8|33317.8|27
1648821880000|2022-04-01 14:04:40|33341.1|33321.1|33340|33320|33341.4|33321.4|33338.3|33318.3|28
1648821890000|2022-04-01 14:04:50|33337.6|33317.6|33341.3|33321.3|33341.4|33321.4|33337.6|33317.6|34
1648821900000|2022-04-01 14:05:00|33343.2|33323.2|33342.7|33322.7|33343.5|33323.5|33341.4|33321.4|28
1648821910000|2022-04-01 14:05:10|33342.8|33322.8|33348.8|33328.8|33349|33329|33342.8|33322.8|29
1648821920000|2022-04-01 14:05:20|33348.4|33328.4|33346.2|33326.2|33348.4|33328.4|33345.4|33325.4|27
1648821930000|2022-04-01 14:05:30|33346.5|33326.5|33349.9|33329.9|33350.5|33330.5|33346.5|33326.5|22
1648821940000|2022-04-01 14:05:40|33350|33330|33350.5|33330.5|33350.5|33330.5|33349.6|33329.6|16
1648821950000|2022-04-01 14:05:50|33350|33330|33348.7|33328.7|33350.4|33330.4|33348.4|33328.4|21
1648821960000|2022-04-01 14:06:00|33349.1|33329.1|33345.7|33325.7|33349.2|33329.2|33342.7|33322.7|25
1648821970000|2022-04-01 14:06:10|33344.4|33324.4|33346.9|33326.9|33347|33327|33342.9|33322.9|25
1648821980000|2022-04-01 14:06:20|33346.6|33326.6|33344.6|33324.6|33347.9|33327.9|33344.5|33324.5|21
1648821990000|2022-04-01 14:06:30|33343.8|33323.8|33343.9|33323.9|33344.7|33324.7|33342.9|33322.9|19
1648822000000|2022-04-01 14:06:40|33344|33324|33346.7|33326.7|33346.7|33326.7|33343.5|33323.5|17
1648822010000|2022-04-01 14:06:50|33346.5|33326.5|33346.6|33326.6|33348.9|33328.9|33346|33326|24
1648822020000|2022-04-01 14:07:00|33346.9|33326.9|33340.8|33320.8|33346.9|33326.9|33340.7|33320.7|23
1648822030000|2022-04-01 14:07:10|33340.6|33320.6|33342.1|33322.1|33344.7|33324.7|33339.3|33319.3|31
1648822040000|2022-04-01 14:07:20|33342.5|33322.5|33340.7|33320.7|33342.5|33322.5|33340.3|33320.3|18
1648822050000|2022-04-01 14:07:30|33341.6|33321.6|33345.4|33325.4|33346.6|33326.6|33341.4|33321.4|23
1648822060000|2022-04-01 14:07:40|33348.3|33328.3|33347.2|33327.2|33348.3|33328.3|33344.3|33324.3|23
1648822070000|2022-04-01 14:07:50|33347.4|33327.4|33345.1|33325.1|33349.1|33329.1|33345.1|33325.1|26
1648822080000|2022-04-01 14:08:00|33345.9|33325.9|33347.8|33327.8|33348.7|33328.7|33344.6|33324.6|19
1648822090000|2022-04-01 14:08:10|33348.4|33328.4|33347.4|33327.4|33348.4|33328.4|33343.3|33323.3|25
1648822100000|2022-04-01 14:08:20|33346.8|33326.8|33348.1|33328.1|33350.4|33330.4|33346.4|33326.4|26
1648822110000|2022-04-01 14:08:30|33348.2|33328.2|33350.4|33330.4|33350.5|33330.5|33347.5|33327.5|21
1648822120000|2022-04-01 14:08:40|33351|33331|33351.6|33331.6|33355.9|33335.9|33349.3|33329.3|30
1648822130000|2022-04-01 14:08:50|33351.3|33331.3|33350.5|33330.5|33352.6|33332.6|33350|33330|26
1648822140000|2022-04-01 14:09:00|33350.1|33330.1|33350.1|33330.1|33350.5|33330.5|33349.6|33329.6|21
1648822150000|2022-04-01 14:09:10|33350|33330|33350.6|33330.6|33350.7|33330.7|33348.7|33328.7|16
1648822160000|2022-04-01 14:09:20|33350.2|33330.2|33351.4|33331.4|33351.6|33331.6|33350.2|33330.2|27
1648822170000|2022-04-01 14:09:30|33351.3|33331.3|33350.5|33330.5|33351.3|33331.3|33350|33330|21
1648822180000|2022-04-01 14:09:40|33349.9|33329.9|33353.6|33333.6|33353.9|33333.9|33349.8|33329.8|20
1648822190000|2022-04-01 14:09:50|33353.8|33333.8|33349.7|33329.7|33353.8|33333.8|33349.5|33329.5|25
1648822200000|2022-04-01 14:10:00|33349.3|33329.3|33349.4|33329.4|33351|33331|33347.8|33327.8|27
1648822210000|2022-04-01 14:10:10|33348.8|33328.8|33349.3|33329.3|33349.6|33329.6|33348.5|33328.5|19
1648822220000|2022-04-01 14:10:20|33349.5|33329.5|33349.3|33329.3|33351.4|33331.4|33348.6|33328.6|21
1648822230000|2022-04-01 14:10:30|33347.9|33327.9|33349.3|33329.3|33349.5|33329.5|33347.9|33327.9|20
1648822240000|2022-04-01 14:10:40|33348.8|33328.8|33349.6|33329.6|33350.6|33330.6|33347.6|33327.6|22
1648822250000|2022-04-01 14:10:50|33349|33329|33351.2|33331.2|33352.7|33332.7|33348.7|33328.7|34
1648822260000|2022-04-01 14:11:00|33351.7|33331.7|33354.3|33334.3|33354.6|33334.6|33351.3|33331.3|26
1648822270000|2022-04-01 14:11:10|33353.6|33333.6|33354.3|33334.3|33355|33335|33353.6|33333.6|20
1648822280000|2022-04-01 14:11:20|33355.1|33335.1|33354.8|33334.8|33355.1|33335.1|33354.1|33334.1|16
1648822290000|2022-04-01 14:11:30|33354.7|33334.7|33354.9|33334.9|33355.7|33335.7|33354|33334|25
1648822300000|2022-04-01 14:11:40|33353.7|33333.7|33353.3|33333.3|33354|33334|33352.5|33332.5|19
1648822310000|2022-04-01 14:11:50|33353.5|33333.5|33359.5|33339.5|33360.8|33340.8|33353.5|33333.5|32
1648822320000|2022-04-01 14:12:00|33359.3|33339.3|33360.3|33340.3|33360.4|33340.4|33357.8|33337.8|28
1648822330000|2022-04-01 14:12:10|33361|33341|33359.7|33339.7|33361|33341|33359.6|33339.6|21
1648822340000|2022-04-01 14:12:20|33359.4|33339.4|33360.5|33340.5|33361.2|33341.2|33359|33339|21
1648822350000|2022-04-01 14:12:30|33360.2|33340.2|33353.5|33333.5|33360.2|33340.2|33352|33332|34
1648822360000|2022-04-01 14:12:40|33354.2|33334.2|33355.3|33335.3|33355.7|33335.7|33353.5|33333.5|25
1648822370000|2022-04-01 14:12:50|33355.2|33335.2|33354.1|33334.1|33356.4|33336.4|33353.8|33333.8|21
1648822380000|2022-04-01 14:13:00|33354.6|33334.6|33354|33334|33354.7|33334.7|33353.2|33333.2|14
1648822390000|2022-04-01 14:13:10|33353.5|33333.5|33349.9|33329.9|33354.2|33334.2|33349.4|33329.4|20
1648822400000|2022-04-01 14:13:20|33349.2|33329.2|33347.4|33327.4|33349.6|33329.6|33346.2|33326.2|29
1648822410000|2022-04-01 14:13:30|33346.8|33326.8|33347.4|33327.4|33347.6|33327.6|33345.7|33325.7|23
1648822420000|2022-04-01 14:13:40|33347.3|33327.3|33349.8|33329.8|33350|33330|33347.2|33327.2|16
1648822430000|2022-04-01 14:13:50|33350.7|33330.7|33349.7|33329.7|33351.2|33331.2|33349.4|33329.4|17
1648822440000|2022-04-01 14:14:00|33350.7|33330.7|33348.2|33328.2|33351.1|33331.1|33347.6|33327.6|28
1648822450000|2022-04-01 14:14:10|33348.3|33328.3|33345.8|33325.8|33348.4|33328.4|33345.5|33325.5|30
1648822460000|2022-04-01 14:14:20|33346.2|33326.2|33346.7|33326.7|33347.2|33327.2|33345.9|33325.9|19
1648822470000|2022-04-01 14:14:30|33346.6|33326.6|33344.7|33324.7|33347.7|33327.7|33344.4|33324.4|26
1648822480000|2022-04-01 14:14:40|33345.3|33325.3|33344.8|33324.8|33345.6|33325.6|33344.5|33324.5|21
1648822490000|2022-04-01 14:14:50|33344.5|33324.5|33344.1|33324.1|33345.4|33325.4|33344.1|33324.1|19
1648822500000|2022-04-01 14:15:00|33344.2|33324.2|33349.6|33329.6|33349.8|33329.8|33344.2|33324.2|28
1648822510000|2022-04-01 14:15:10|33349.8|33329.8|33350.9|33330.9|33351.4|33331.4|33349|33329|27
1648822520000|2022-04-01 14:15:20|33350.8|33330.8|33344.8|33324.8|33350.8|33330.8|33344.8|33324.8|23
1648822530000|2022-04-01 14:15:30|33344.4|33324.4|33346.6|33326.6|33347.4|33327.4|33343.6|33323.6|28
1648822540000|2022-04-01 14:15:40|33346.7|33326.7|33346.9|33326.9|33348.4|33328.4|33346.7|33326.7|27
1648822550000|2022-04-01 14:15:50|33346.6|33326.6|33349|33329|33349|33329|33345.8|33325.8|19
1648822560000|2022-04-01 14:16:00|33349.1|33329.1|33351.3|33331.3|33352.8|33332.8|33347.9|33327.9|29
1648822570000|2022-04-01 14:16:10|33350.4|33330.4|33350.3|33330.3|33350.9|33330.9|33350|33330|28
1648822580000|2022-04-01 14:16:20|33350.2|33330.2|33349.6|33329.6|33350.2|33330.2|33349.2|33329.2|21
1648822590000|2022-04-01 14:16:30|33349.9|33329.9|33350.7|33330.7|33351.2|33331.2|33349.1|33329.1|19
1648822600000|2022-04-01 14:16:40|33349.9|33329.9|33352.2|33332.2|33352.9|33332.9|33349.7|33329.7|26
1648822610000|2022-04-01 14:16:50|33352.1|33332.1|33353.3|33333.3|33356.4|33336.4|33352.1|33332.1|22
1648822620000|2022-04-01 14:17:00|33353.2|33333.2|33352.1|33332.1|33353.3|33333.3|33352.1|33332.1|21
1648822630000|2022-04-01 14:17:10|33352.6|33332.6|33349.3|33329.3|33356.8|33336.8|33346.3|33326.3|29
1648822640000|2022-04-01 14:17:20|33348.5|33328.5|33346.8|33326.8|33349|33329|33346.5|33326.5|29
1648822650000|2022-04-01 14:17:30|33347.3|33327.3|33349.4|33329.4|33349.7|33329.7|33347.3|33327.3|23
1648822660000|2022-04-01 14:17:40|33349.7|33329.7|33349.5|33329.5|33350.7|33330.7|33349|33329|24
1648822670000|2022-04-01 14:17:50|33350.3|33330.3|33348|33328|33350.3|33330.3|33347.5|33327.5|22
1648822680000|2022-04-01 14:18:00|33349|33329|33351.8|33331.8|33353.1|33333.1|33348.1|33328.1|24
1648822690000|2022-04-01 14:18:10|33351.4|33331.4|33354.9|33334.9|33355|33335|33349.7|33329.7|18
1648822700000|2022-04-01 14:18:20|33355|33335|33351|33331|33355|33335|33350.1|33330.1|29
1648822710000|2022-04-01 14:18:30|33350.8|33330.8|33351.6|33331.6|33351.6|33331.6|33350.2|33330.2|23
1648822720000|2022-04-01 14:18:40|33351.5|33331.5|33350.8|33330.8|33352.4|33332.4|33350.3|33330.3|20
1648822730000|2022-04-01 14:18:50|33351|33331|33351.5|33331.5|33352.4|33332.4|33350.7|33330.7|26
1648822740000|2022-04-01 14:19:00|33351.4|33331.4|33352.5|33332.5|33352.5|33332.5|33349.9|33329.9|24
1648822750000|2022-04-01 14:19:10|33353|33333|33356.5|33336.5|33358.1|33338.1|33352.2|33332.2|32
1648822760000|2022-04-01 14:19:20|33356.8|33336.8|33356.4|33336.4|33357|33337|33355.5|33335.5|28
1648822770000|2022-04-01 14:19:30|33357|33337|33360.1|33340.1|33361.1|33341.1|33356.6|33336.6|22
1648822780000|2022-04-01 14:19:40|33361.2|33341.2|33359.6|33339.6|33362.5|33342.5|33356.8|33336.8|30
1648822790000|2022-04-01 14:19:50|33360.1|33340.1|33356.6|33336.6|33360.1|33340.1|33356.5|33336.5|25
1648822800000|2022-04-01 14:20:00|33357.4|33337.4|33357|33337|33357.4|33337.4|33355.9|33335.9|19
1648822810000|2022-04-01 14:20:10|33356.8|33336.8|33357.4|33337.4|33357.4|33337.4|33354.3|33334.3|29
1648822820000|2022-04-01 14:20:20|33357.1|33337.1|33358.6|33338.6|33363.6|33343.6|33357.1|33337.1|28
1648822830000|2022-04-01 14:20:30|33359.3|33339.3|33359.4|33339.4|33360.1|33340.1|33359.3|33339.3|21
1648822840000|2022-04-01 14:20:40|33360|33340|33364.2|33344.2|33364.2|33344.2|33359.9|33339.9|28
1648822850000|2022-04-01 14:20:50|33364.1|33344.1|33360.5|33340.5|33365.1|33345.1|33360.5|33340.5|26
1648822860000|2022-04-01 14:21:00|33360.3|33340.3|33362.6|33342.6|33368.5|33348.5|33359.8|33339.8|32
1648822870000|2022-04-01 14:21:10|33361.8|33341.8|33364.7|33344.7|33364.7|33344.7|33361.8|33341.8|30
1648822880000|2022-04-01 14:21:20|33363.9|33343.9|33364.6|33344.6|33364.6|33344.6|33363.7|33343.7|19
1648822890000|2022-04-01 14:21:30|33364.8|33344.8|33370.3|33350.3|33370.6|33350.6|33364.2|33344.2|28
1648822900000|2022-04-01 14:21:40|33369.9|33349.9|33375|33355|33376.2|33356.2|33369.6|33349.6|31
1648822910000|2022-04-01 14:21:50|33374.9|33354.9|33377.2|33357.2|33380.6|33360.6|33374.8|33354.8|25
1648822920000|2022-04-01 14:22:00|33377.4|33357.4|33375.8|33355.8|33383.4|33363.4|33374.4|33354.4|32
1648822930000|2022-04-01 14:22:10|33375.9|33355.9|33376.6|33356.6|33377.3|33357.3|33375.4|33355.4|19
1648822940000|2022-04-01 14:22:20|33375.1|33355.1|33370.5|33350.5|33375.3|33355.3|33368.7|33348.7|32
1648822950000|2022-04-01 14:22:30|33371.7|33351.7|33374.7|33354.7|33375.5|33355.5|33371.3|33351.3|28
1648822960000|2022-04-01 14:22:40|33375.2|33355.2|33373.4|33353.4|33375.2|33355.2|33373.1|33353.1|20
1648822970000|2022-04-01 14:22:50|33373.5|33353.5|33373.3|33353.3|33376.8|33356.8|33373.3|33353.3|19
1648822980000|2022-04-01 14:23:00|33373|33353|33374|33354|33374|33354|33370.8|33350.8|26
1648822990000|2022-04-01 14:23:10|33374.1|33354.1|33374.9|33354.9|33375.6|33355.6|33373.8|33353.8|26
1648823000000|2022-04-01 14:23:20|33375.2|33355.2|33377.1|33357.1|33377.1|33357.1|33375.2|33355.2|24
1648823010000|2022-04-01 14:23:30|33377.2|33357.2|33378.1|33358.1|33379.4|33359.4|33377.2|33357.2|19
1648823020000|2022-04-01 14:23:40|33377.6|33357.6|33377.1|33357.1|33378.4|33358.4|33377.1|33357.1|23
1648823030000|2022-04-01 14:23:50|33376.9|33356.9|33376.5|33356.5|33377.5|33357.5|33376.5|33356.5|15
1648823040000|2022-04-01 14:24:00|33376.2|33356.2|33378.3|33358.3|33378.6|33358.6|33376.1|33356.1|26
1648823050000|2022-04-01 14:24:10|33379.6|33359.6|33384.5|33364.5|33385.7|33365.7|33377.9|33357.9|25
1648823060000|2022-04-01 14:24:20|33385|33365|33384.2|33364.2|33385.8|33365.8|33384|33364|33
1648823070000|2022-04-01 14:24:30|33383.9|33363.9|33385.2|33365.2|33386|33366|33383.7|33363.7|18
1648823080000|2022-04-01 14:24:40|33385.5|33365.5|33384.5|33364.5|33387|33367|33384.5|33364.5|18
1648823090000|2022-04-01 14:24:50|33386|33366|33383.9|33363.9|33387|33367|33382.2|33362.2|27
1648823100000|2022-04-01 14:25:00|33385.6|33365.6|33384|33364|33385.6|33365.6|33381.2|33361.2|29
1648823110000|2022-04-01 14:25:10|33384.1|33364.1|33381.9|33361.9|33384.4|33364.4|33381.2|33361.2|18
1648823120000|2022-04-01 14:25:20|33382|33362|33382.1|33362.1|33383.6|33363.6|33381.7|33361.7|20
1648823130000|2022-04-01 14:25:30|33382.3|33362.3|33384.3|33364.3|33384.7|33364.7|33382.3|33362.3|19
1648823140000|2022-04-01 14:25:40|33383.8|33363.8|33387.6|33367.6|33388.8|33368.8|33383.8|33363.8|27
1648823150000|2022-04-01 14:25:50|33387.7|33367.7|33388.7|33368.7|33390.5|33370.5|33387.7|33367.7|30
1648823160000|2022-04-01 14:26:00|33388.9|33368.9|33389.5|33369.5|33389.5|33369.5|33387.5|33367.5|20
1648823170000|2022-04-01 14:26:10|33388.7|33368.7|33388|33368|33389.2|33369.2|33387.5|33367.5|27
1648823180000|2022-04-01 14:26:20|33388.1|33368.1|33389.4|33369.4|33389.4|33369.4|33387.9|33367.9|27
1648823190000|2022-04-01 14:26:30|33389.6|33369.6|33391.3|33371.3|33391.4|33371.4|33389.3|33369.3|21
1648823200000|2022-04-01 14:26:40|33391.2|33371.2|33390.4|33370.4|33391.5|33371.5|33389.5|33369.5|21
1648823210000|2022-04-01 14:26:50|33390.5|33370.5|33390.9|33370.9|33392|33372|33387.8|33367.8|29
1648823220000|2022-04-01 14:27:00|33391|33371|33386.1|33366.1|33391.8|33371.8|33386.1|33366.1|29
1648823230000|2022-04-01 14:27:10|33386.2|33366.2|33389.5|33369.5|33389.8|33369.8|33386.2|33366.2|26
1648823240000|2022-04-01 14:27:20|33389.7|33369.7|33387.5|33367.5|33389.7|33369.7|33387|33367|28
1648823250000|2022-04-01 14:27:30|33388.1|33368.1|33392.1|33372.1|33392.3|33372.3|33388.1|33368.1|28
1648823260000|2022-04-01 14:27:40|33392|33372|33390.8|33370.8|33393.6|33373.6|33390.6|33370.6|24
1648823270000|2022-04-01 14:27:50|33392.2|33372.2|33390|33370|33392.5|33372.5|33389.8|33369.8|28
1648823280000|2022-04-01 14:28:00|33390.1|33370.1|33392.2|33372.2|33393.2|33373.2|33390|33370|27
1648823290000|2022-04-01 14:28:10|33391.5|33371.5|33387.7|33367.7|33391.7|33371.7|33387.5|33367.5|22
1648823300000|2022-04-01 14:28:20|33388.1|33368.1|33392.3|33372.3|33393.1|33373.1|33388.1|33368.1|24
1648823310000|2022-04-01 14:28:30|33392.4|33372.4|33392|33372|33393.3|33373.3|33391.7|33371.7|28
1648823320000|2022-04-01 14:28:40|33392.8|33372.8|33394.4|33374.4|33394.4|33374.4|33392.1|33372.1|23
1648823330000|2022-04-01 14:28:50|33394.8|33374.8|33389.9|33369.9|33394.8|33374.8|33389.8|33369.8|22
1648823340000|2022-04-01 14:29:00|33389.8|33369.8|33388.2|33368.2|33392.7|33372.7|33387.6|33367.6|31
1648823350000|2022-04-01 14:29:10|33389.3|33369.3|33390.2|33370.2|33390.2|33370.2|33388.8|33368.8|26
1648823360000|2022-04-01 14:29:20|33389.8|33369.8|33391.3|33371.3|33392.1|33372.1|33389.2|33369.2|25
1648823370000|2022-04-01 14:29:30|33391.4|33371.4|33390.1|33370.1|33391.4|33371.4|33389.3|33369.3|23
1648823380000|2022-04-01 14:29:40|33390|33370|33389.5|33369.5|33390.4|33370.4|33389|33369|19
1648823390000|2022-04-01 14:29:50|33389.4|33369.4|33393.3|33373.3|33394.3|33374.3|33389.4|33369.4|23
1648823400000|2022-04-01 14:30:00|33393.5|33373.5|33391.9|33371.9|33394.3|33374.3|33391.9|33371.9|27
1648823410000|2022-04-01 14:30:10|33393|33373|33394.6|33374.6|33395.2|33375.2|33392.3|33372.3|31
1648823420000|2022-04-01 14:30:20|33394.2|33374.2|33391.1|33371.1|33394.4|33374.4|33390.7|33370.7|23
1648823430000|2022-04-01 14:30:30|33391.3|33371.3|33392.4|33372.4|33393.6|33373.6|33391.3|33371.3|28
1648823440000|2022-04-01 14:30:40|33392.2|33372.2|33391.3|33371.3|33393.4|33373.4|33389.7|33369.7|21
1648823450000|2022-04-01 14:30:50|33390.8|33370.8|33387.3|33367.3|33391.8|33371.8|33387|33367|24
1648823460000|2022-04-01 14:31:00|33388.7|33368.7|33387.7|33367.7|33388.9|33368.9|33386.9|33366.9|22
1648823470000|2022-04-01 14:31:10|33387.5|33367.5|33387.5|33367.5|33388.5|33368.5|33386.8|33366.8|12
1648823480000|2022-04-01 14:31:20|33387.4|33367.4|33386.4|33366.4|33388.6|33368.6|33385.9|33365.9|17
1648823490000|2022-04-01 14:31:30|33385.4|33365.4|33387.1|33367.1|33387.3|33367.3|33384.3|33364.3|29
1648823500000|2022-04-01 14:31:40|33387.2|33367.2|33386.3|33366.3|33387.2|33367.2|33385.2|33365.2|18
1648823510000|2022-04-01 14:31:50|33386.2|33366.2|33386.4|33366.4|33387.1|33367.1|33385.4|33365.4|25
1648823520000|2022-04-01 14:32:00|33386.6|33366.6|33385.9|33365.9|33386.6|33366.6|33385.2|33365.2|19
1648823530000|2022-04-01 14:32:10|33385.5|33365.5|33384|33364|33385.7|33365.7|33383.6|33363.6|27
1648823540000|2022-04-01 14:32:20|33384.7|33364.7|33384.2|33364.2|33384.7|33364.7|33383.2|33363.2|18
1648823550000|2022-04-01 14:32:30|33384.3|33364.3|33384.2|33364.2|33385|33365|33383.5|33363.5|22
1648823560000|2022-04-01 14:32:40|33382.9|33362.9|33382.2|33362.2|33383.1|33363.1|33381.2|33361.2|19
1648823570000|2022-04-01 14:32:50|33383.2|33363.2|33381.1|33361.1|33384|33364|33380.8|33360.8|26
1648823580000|2022-04-01 14:33:00|33380.8|33360.8|33379.7|33359.7|33382.7|33362.7|33379.7|33359.7|29
1648823590000|2022-04-01 14:33:10|33379.6|33359.6|33374.5|33354.5|33380.2|33360.2|33372.9|33352.9|30
1648823600000|2022-04-01 14:33:20|33373.5|33353.5|33370.1|33350.1|33375.3|33355.3|33370.1|33350.1|29
1648823610000|2022-04-01 14:33:30|33370.3|33350.3|33374.6|33354.6|33374.7|33354.7|33370.3|33350.3|26
1648823620000|2022-04-01 14:33:40|33374.2|33354.2|33373.4|33353.4|33374.5|33354.5|33373.3|33353.3|28
1648823630000|2022-04-01 14:33:50|33373.6|33353.6|33374.2|33354.2|33374.6|33354.6|33373.5|33353.5|24
1648823640000|2022-04-01 14:34:00|33373.6|33353.6|33374.7|33354.7|33375.3|33355.3|33373.6|33353.6|21
1648823650000|2022-04-01 14:34:10|33375|33355|33370.1|33350.1|33375|33355|33368.9|33348.9|26
1648823660000|2022-04-01 14:34:20|33369.9|33349.9|33366|33346|33371.8|33351.8|33364.9|33344.9|30
1648823670000|2022-04-01 14:34:30|33366.5|33346.5|33371.1|33351.1|33371.7|33351.7|33365.7|33345.7|28
1648823680000|2022-04-01 14:34:40|33371.4|33351.4|33368.8|33348.8|33372.7|33352.7|33368.3|33348.3|31
1648823690000|2022-04-01 14:34:50|33369|33349|33367.3|33347.3|33369.6|33349.6|33366.4|33346.4|24
1648823700000|2022-04-01 14:35:00|33366.9|33346.9|33367|33347|33368.1|33348.1|33366.6|33346.6|23
1648823710000|2022-04-01 14:35:10|33367.2|33347.2|33366.7|33346.7|33367.5|33347.5|33365.1|33345.1|25
1648823720000|2022-04-01 14:35:20|33366.5|33346.5|33367.1|33347.1|33367.1|33347.1|33364.3|33344.3|27
1648823730000|2022-04-01 14:35:30|33366.7|33346.7|33366.6|33346.6|33367.2|33347.2|33365.7|33345.7|26
1648823740000|2022-04-01 14:35:40|33366.7|33346.7|33369.5|33349.5|33370.9|33350.9|33366.7|33346.7|28
1648823750000|2022-04-01 14:35:50|33369.9|33349.9|33369.1|33349.1|33369.9|33349.9|33368.7|33348.7|22
1648823760000|2022-04-01 14:36:00|33369.4|33349.4|33359.9|33339.9|33369.4|33349.4|33353.4|33333.4|30
1648823770000|2022-04-01 14:36:10|33360|33340|33359|33339|33360.1|33340.1|33358.3|33338.3|24
1648823780000|2022-04-01 14:36:20|33358.9|33338.9|33358.8|33338.8|33365.3|33345.3|33357.6|33337.6|31
1648823790000|2022-04-01 14:36:30|33359|33339|33363.8|33343.8|33363.8|33343.8|33359|33339|32
1648823800000|2022-04-01 14:36:40|33364|33344|33366.2|33346.2|33366.5|33346.5|33363.5|33343.5|31
1648823810000|2022-04-01 14:36:50|33367.1|33347.1|33367.7|33347.7|33368.5|33348.5|33365.4|33345.4|26
1648823820000|2022-04-01 14:37:00|33367.3|33347.3|33367.6|33347.6|33368|33348|33366.8|33346.8|29
1648823830000|2022-04-01 14:37:10|33367.8|33347.8|33363.3|33343.3|33367.8|33347.8|33360.8|33340.8|25
1648823840000|2022-04-01 14:37:20|33363.4|33343.4|33376.4|33356.4|33377.1|33357.1|33363|33343|33
1648823850000|2022-04-01 14:37:30|33376.6|33356.6|33375.4|33355.4|33376.6|33356.6|33373.2|33353.2|27
1648823860000|2022-04-01 14:37:40|33375.8|33355.8|33375.8|33355.8|33376.3|33356.3|33375.1|33355.1|23
1648823870000|2022-04-01 14:37:50|33374.6|33354.6|33374.7|33354.7|33376|33356|33373.2|33353.2|26
1648823880000|2022-04-01 14:38:00|33374.9|33354.9|33377.9|33357.9|33377.9|33357.9|33374.9|33354.9|19
1648823890000|2022-04-01 14:38:10|33378.5|33358.5|33387.5|33367.5|33387.5|33367.5|33376.5|33356.5|28
1648823900000|2022-04-01 14:38:20|33387.8|33367.8|33388|33368|33390.2|33370.2|33387.5|33367.5|30
1648823910000|2022-04-01 14:38:30|33388.1|33368.1|33387.5|33367.5|33389.8|33369.8|33387.3|33367.3|33
1648823920000|2022-04-01 14:38:40|33387.3|33367.3|33401.6|33381.6|33401.9|33381.9|33387.3|33367.3|32
1648823930000|2022-04-01 14:38:50|33401.5|33381.5|33398.2|33378.2|33401.6|33381.6|33397.7|33377.7|24
1648823940000|2022-04-01 14:39:00|33398.3|33378.3|33398.6|33378.6|33399.4|33379.4|33396.9|33376.9|21
1648823950000|2022-04-01 14:39:10|33399.4|33379.4|33400.8|33380.8|33401.2|33381.2|33399.4|33379.4|23
1648823960000|2022-04-01 14:39:20|33400.2|33380.2|33399.7|33379.7|33401.1|33381.1|33399|33379|19
1648823970000|2022-04-01 14:39:30|33398.5|33378.5|33399.5|33379.5|33400.1|33380.1|33397.3|33377.3|24
1648823980000|2022-04-01 14:39:40|33399.7|33379.7|33395.7|33375.7|33399.9|33379.9|33394.2|33374.2|27
1648823990000|2022-04-01 14:39:50|33395.5|33375.5|33397.6|33377.6|33397.7|33377.7|33395.4|33375.4|21
1648824000000|2022-04-01 14:40:00|33397.7|33377.7|33403.8|33383.8|33405|33385|33394.2|33374.2|33
1648824010000|2022-04-01 14:40:10|33402.2|33382.2|33402.1|33382.1|33402.2|33382.2|33400.5|33380.5|32
1648824020000|2022-04-01 14:40:20|33402.4|33382.4|33405.4|33385.4|33405.4|33385.4|33401.5|33381.5|28
1648824030000|2022-04-01 14:40:30|33405.6|33385.6|33406|33386|33408.2|33388.2|33405|33385|31
1648824040000|2022-04-01 14:40:40|33406.1|33386.1|33402.7|33382.7|33407.1|33387.1|33400.1|33380.1|32
1648824050000|2022-04-01 14:40:50|33401.5|33381.5|33402.5|33382.5|33404.1|33384.1|33401.5|33381.5|35
1648824060000|2022-04-01 14:41:00|33402.2|33382.2|33396.2|33376.2|33402.2|33382.2|33393.9|33373.9|30
1648824070000|2022-04-01 14:41:10|33397.6|33377.6|33398.9|33378.9|33399.5|33379.5|33394.2|33374.2|24
1648824080000|2022-04-01 14:41:20|33398.6|33378.6|33399.1|33379.1|33399.8|33379.8|33398.4|33378.4|22
1648824090000|2022-04-01 14:41:30|33399|33379|33396.1|33376.1|33399.7|33379.7|33396.1|33376.1|19
1648824100000|2022-04-01 14:41:40|33396.2|33376.2|33390.7|33370.7|33396.4|33376.4|33390.7|33370.7|28
1648824110000|2022-04-01 14:41:50|33391.1|33371.1|33388.7|33368.7|33391.5|33371.5|33388.6|33368.6|29
1648824120000|2022-04-01 14:42:00|33388.9|33368.9|33386.4|33366.4|33388.9|33368.9|33385.9|33365.9|23
1648824130000|2022-04-01 14:42:10|33386.5|33366.5|33383.3|33363.3|33388.2|33368.2|33383.2|33363.2|25
1648824140000|2022-04-01 14:42:20|33384.5|33364.5|33382.5|33362.5|33384.9|33364.9|33382.2|33362.2|21
1648824150000|2022-04-01 14:42:30|33382.4|33362.4|33370.7|33350.7|33382.4|33362.4|33369.9|33349.9|31
1648824160000|2022-04-01 14:42:40|33370.9|33350.9|33374.3|33354.3|33375.1|33355.1|33370.5|33350.5|25
1648824170000|2022-04-01 14:42:50|33376.3|33356.3|33379.4|33359.4|33379.4|33359.4|33375.2|33355.2|25
1648824180000|2022-04-01 14:43:00|33381.8|33361.8|33380.9|33360.9|33381.8|33361.8|33377.4|33357.4|23
1648824190000|2022-04-01 14:43:10|33380.7|33360.7|33379.4|33359.4|33381.3|33361.3|33379.3|33359.3|22
1648824200000|2022-04-01 14:43:20|33379.9|33359.9|33378.2|33358.2|33381.6|33361.6|33378.2|33358.2|31
1648824210000|2022-04-01 14:43:30|33378.3|33358.3|33379.3|33359.3|33380|33360|33376.8|33356.8|24
1648824220000|2022-04-01 14:43:40|33379.9|33359.9|33374.2|33354.2|33380|33360|33374.2|33354.2|22
1648824230000|2022-04-01 14:43:50|33374.3|33354.3|33381.7|33361.7|33381.7|33361.7|33374.2|33354.2|25
1648824240000|2022-04-01 14:44:00|33381.6|33361.6|33382.6|33362.6|33383.7|33363.7|33381|33361|27
1648824250000|2022-04-01 14:44:10|33382.5|33362.5|33387.5|33367.5|33387.5|33367.5|33382.5|33362.5|31
1648824260000|2022-04-01 14:44:20|33387.2|33367.2|33385.4|33365.4|33388.1|33368.1|33384.2|33364.2|25
1648824270000|2022-04-01 14:44:30|33385.2|33365.2|33385.7|33365.7|33385.7|33365.7|33383.8|33363.8|24
1648824280000|2022-04-01 14:44:40|33385.5|33365.5|33383.2|33363.2|33387.5|33367.5|33383.2|33363.2|24
1648824290000|2022-04-01 14:44:50|33383.1|33363.1|33387.7|33367.7|33388.3|33368.3|33382.2|33362.2|29
1648824300000|2022-04-01 14:45:00|33387.6|33367.6|33385.7|33365.7|33389.7|33369.7|33385.1|33365.1|28
1648824310000|2022-04-01 14:45:10|33385.4|33365.4|33385.3|33365.3|33386.8|33366.8|33382.3|33362.3|28
1648824320000|2022-04-01 14:45:20|33385|33365|33389.9|33369.9|33389.9|33369.9|33384.7|33364.7|29
1648824330000|2022-04-01 14:45:30|33389.5|33369.5|33389.8|33369.8|33390.1|33370.1|33387.7|33367.7|28
1648824340000|2022-04-01 14:45:40|33389.7|33369.7|33384.6|33364.6|33390.2|33370.2|33384.6|33364.6|24
1648824350000|2022-04-01 14:45:50|33385|33365|33382.4|33362.4|33386.3|33366.3|33381.8|33361.8|28
1648824360000|2022-04-01 14:46:00|33383|33363|33381.7|33361.7|33384.1|33364.1|33381.6|33361.6|30
1648824370000|2022-04-01 14:46:10|33382.4|33362.4|33380.1|33360.1|33383.7|33363.7|33378.1|33358.1|18
1648824380000|2022-04-01 14:46:20|33379.8|33359.8|33368.9|33348.9|33379.8|33359.8|33367.7|33347.7|32
1648824390000|2022-04-01 14:46:30|33369|33349|33361.4|33341.4|33369|33349|33359.9|33339.9|36
1648824400000|2022-04-01 14:46:40|33361.8|33341.8|33356.6|33336.6|33361.9|33341.9|33356.6|33336.6|32
1648824410000|2022-04-01 14:46:50|33357.8|33337.8|33360.4|33340.4|33360.4|33340.4|33357|33337|29
1648824420000|2022-04-01 14:47:00|33360.9|33340.9|33355.9|33335.9|33360.9|33340.9|33355.7|33335.7|24
1648824430000|2022-04-01 14:47:10|33359.4|33339.4|33360.9|33340.9|33361|33341|33356.8|33336.8|26
1648824440000|2022-04-01 14:47:20|33360.8|33340.8|33360.4|33340.4|33361.4|33341.4|33359.8|33339.8|19
1648824450000|2022-04-01 14:47:30|33360.6|33340.6|33358.6|33338.6|33361|33341|33358.4|33338.4|21
1648824460000|2022-04-01 14:47:40|33358.4|33338.4|33358.7|33338.7|33362.1|33342.1|33358.4|33338.4|23
1648824470000|2022-04-01 14:47:50|33358.8|33338.8|33359.3|33339.3|33359.6|33339.6|33358.8|33338.8|19
1648824480000|2022-04-01 14:48:00|33359.1|33339.1|33357.5|33337.5|33359.3|33339.3|33357.5|33337.5|20
1648824490000|2022-04-01 14:48:10|33357.3|33337.3|33357|33337|33357.7|33337.7|33356.4|33336.4|16
1648824500000|2022-04-01 14:48:20|33355.3|33335.3|33352.2|33332.2|33355.4|33335.4|33351.6|33331.6|24
1648824510000|2022-04-01 14:48:30|33352.4|33332.4|33352.8|33332.8|33353|33333|33346.8|33326.8|26
1648824520000|2022-04-01 14:48:40|33352.1|33332.1|33353.7|33333.7|33354.3|33334.3|33351.2|33331.2|27
1648824530000|2022-04-01 14:48:50|33353.2|33333.2|33354|33334|33354.8|33334.8|33352.5|33332.5|25
1648824540000|2022-04-01 14:49:00|33353.5|33333.5|33351.6|33331.6|33353.5|33333.5|33351.5|33331.5|24
1648824550000|2022-04-01 14:49:10|33352.2|33332.2|33357.3|33337.3|33357.3|33337.3|33349.2|33329.2|26
1648824560000|2022-04-01 14:49:20|33357.6|33337.6|33360.5|33340.5|33364.6|33344.6|33357.6|33337.6|29
1648824570000|2022-04-01 14:49:30|33360.6|33340.6|33358.6|33338.6|33361.8|33341.8|33358.6|33338.6|23
1648824580000|2022-04-01 14:49:40|33358.9|33338.9|33373.2|33353.2|33375.7|33355.7|33358.9|33338.9|33
1648824590000|2022-04-01 14:49:50|33370.4|33350.4|33371.2|33351.2|33371.6|33351.6|33369.6|33349.6|31
1648824600000|2022-04-01 14:50:00|33371.5|33351.5|33364|33344|33371.5|33351.5|33362.5|33342.5|26
1648824610000|2022-04-01 14:50:10|33363.6|33343.6|33361.8|33341.8|33364.2|33344.2|33360.3|33340.3|31
1648824620000|2022-04-01 14:50:20|33361.9|33341.9|33354.6|33334.6|33362.2|33342.2|33354.6|33334.6|27
1648824630000|2022-04-01 14:50:30|33353.5|33333.5|33359.8|33339.8|33359.8|33339.8|33349.6|33329.6|34
1648824640000|2022-04-01 14:50:40|33359.9|33339.9|33358.3|33338.3|33361|33341|33358.3|33338.3|28
1648824650000|2022-04-01 14:50:50|33358.4|33338.4|33357.7|33337.7|33359.6|33339.6|33357|33337|25
1648824660000|2022-04-01 14:51:00|33357.6|33337.6|33356.1|33336.1|33357.9|33337.9|33355.3|33335.3|29
1648824670000|2022-04-01 14:51:10|33356|33336|33354.1|33334.1|33356.5|33336.5|33354.1|33334.1|26
1648824680000|2022-04-01 14:51:20|33353.9|33333.9|33350.1|33330.1|33353.9|33333.9|33350.1|33330.1|22
1648824690000|2022-04-01 14:51:30|33349.8|33329.8|33349.8|33329.8|33354.3|33334.3|33349.8|33329.8|25
1648824700000|2022-04-01 14:51:40|33349.9|33329.9|33349.2|33329.2|33350.8|33330.8|33345.1|33325.1|30
1648824710000|2022-04-01 14:51:50|33348.3|33328.3|33353.4|33333.4|33353.4|33333.4|33347.5|33327.5|32
1648824720000|2022-04-01 14:52:00|33354.3|33334.3|33350.5|33330.5|33356.1|33336.1|33349|33329|37
1648824730000|2022-04-01 14:52:10|33350.3|33330.3|33348.1|33328.1|33351.3|33331.3|33348|33328|23
1648824740000|2022-04-01 14:52:20|33348.7|33328.7|33344.2|33324.2|33348.7|33328.7|33344|33324|28
1648824750000|2022-04-01 14:52:30|33343.9|33323.9|33340.8|33320.8|33343.9|33323.9|33338.4|33318.4|32
1648824760000|2022-04-01 14:52:40|33340.4|33320.4|33340|33320|33340.9|33320.9|33339.5|33319.5|18
1648824770000|2022-04-01 14:52:50|33339.7|33319.7|33341.6|33321.6|33342.1|33322.1|33339.1|33319.1|20
1648824780000|2022-04-01 14:53:00|33341.8|33321.8|33344.7|33324.7|33345.9|33325.9|33341.8|33321.8|28
1648824790000|2022-04-01 14:53:10|33344.8|33324.8|33351.8|33331.8|33351.8|33331.8|33344.7|33324.7|27
1648824800000|2022-04-01 14:53:20|33351.1|33331.1|33351.1|33331.1|33353.1|33333.1|33351.1|33331.1|26
1648824810000|2022-04-01 14:53:30|33350.8|33330.8|33346.6|33326.6|33351.4|33331.4|33345.8|33325.8|33
1648824820000|2022-04-01 14:53:40|33346.3|33326.3|33349.1|33329.1|33351.2|33331.2|33346.2|33326.2|30
1648824830000|2022-04-01 14:53:50|33349|33329|33349.3|33329.3|33349.4|33329.4|33347.7|33327.7|24
1648824840000|2022-04-01 14:54:00|33349.6|33329.6|33345.6|33325.6|33349.8|33329.8|33345.2|33325.2|26
1648824850000|2022-04-01 14:54:10|33345.3|33325.3|33338|33318|33346.1|33326.1|33338|33318|28
1648824860000|2022-04-01 14:54:20|33339.1|33319.1|33348.2|33328.2|33349.2|33329.2|33339.1|33319.1|33
1648824870000|2022-04-01 14:54:30|33348.1|33328.1|33344.7|33324.7|33348.1|33328.1|33344|33324|28
1648824880000|2022-04-01 14:54:40|33345.5|33325.5|33345.2|33325.2|33345.7|33325.7|33343.4|33323.4|26
1648824890000|2022-04-01 14:54:50|33343.7|33323.7|33343.7|33323.7|33344|33324|33342.9|33322.9|20
1648824900000|2022-04-01 14:55:00|33343.5|33323.5|33344.1|33324.1|33344.1|33324.1|33341.4|33321.4|29
1648824910000|2022-04-01 14:55:10|33343.9|33323.9|33345.2|33325.2|33346.1|33326.1|33342.1|33322.1|24
1648824920000|2022-04-01 14:55:20|33345.6|33325.6|33344.7|33324.7|33345.6|33325.6|33344.6|33324.6|18
1648824930000|2022-04-01 14:55:30|33344.6|33324.6|33345.5|33325.5|33346|33326|33344.5|33324.5|19
1648824940000|2022-04-01 14:55:40|33345.1|33325.1|33345.8|33325.8|33345.8|33325.8|33343.2|33323.2|20
1648824950000|2022-04-01 14:55:50|33346.3|33326.3|33347.2|33327.2|33347.6|33327.6|33345.8|33325.8|21
1648824960000|2022-04-01 14:56:00|33347.3|33327.3|33346.8|33326.8|33347.9|33327.9|33346.6|33326.6|24
1648824970000|2022-04-01 14:56:10|33347.1|33327.1|33349.1|33329.1|33349.1|33329.1|33346.7|33326.7|18
1648824980000|2022-04-01 14:56:20|33348.3|33328.3|33346.6|33326.6|33349.5|33329.5|33345.6|33325.6|30
1648824990000|2022-04-01 14:56:30|33346.8|33326.8|33347.8|33327.8|33347.9|33327.9|33345.7|33325.7|31
1648825000000|2022-04-01 14:56:40|33347.7|33327.7|33347.6|33327.6|33347.7|33327.7|33346.3|33326.3|18
1648825010000|2022-04-01 14:56:50|33348.4|33328.4|33351|33331|33351.2|33331.2|33347.7|33327.7|31
1648825020000|2022-04-01 14:57:00|33351.1|33331.1|33353.3|33333.3|33353.3|33333.3|33349.4|33329.4|34
1648825030000|2022-04-01 14:57:10|33352.5|33332.5|33363.9|33343.9|33364|33344|33352.2|33332.2|38
1648825040000|2022-04-01 14:57:20|33363.5|33343.5|33364.8|33344.8|33364.8|33344.8|33359.4|33339.4|35
1648825050000|2022-04-01 14:57:30|33363.6|33343.6|33362.5|33342.5|33364.4|33344.4|33361.9|33341.9|29
1648825060000|2022-04-01 14:57:40|33362.1|33342.1|33363.3|33343.3|33363.3|33343.3|33360.2|33340.2|26
1648825070000|2022-04-01 14:57:50|33363.4|33343.4|33357.9|33337.9|33364.1|33344.1|33357.6|33337.6|27
1648825080000|2022-04-01 14:58:00|33357.3|33337.3|33357.6|33337.6|33358.9|33338.9|33356.8|33336.8|28
1648825090000|2022-04-01 14:58:10|33357.9|33337.9|33355.5|33335.5|33358.2|33338.2|33355.2|33335.2|22
1648825100000|2022-04-01 14:58:20|33352.7|33332.7|33344.4|33324.4|33353.6|33333.6|33341|33321|35
1648825110000|2022-04-01 14:58:30|33344.1|33324.1|33345.5|33325.5|33345.9|33325.9|33342.7|33322.7|31
1648825120000|2022-04-01 14:58:40|33345.7|33325.7|33350.6|33330.6|33351|33331|33343.4|33323.4|32
1648825130000|2022-04-01 14:58:50|33351|33331|33349.1|33329.1|33351.4|33331.4|33348.5|33328.5|30
1648825140000|2022-04-01 14:59:00|33349.3|33329.3|33349.1|33329.1|33350|33330|33348.7|33328.7|31
1648825150000|2022-04-01 14:59:10|33349|33329|33332.2|33312.2|33349.2|33329.2|33330.3|33310.3|33
1648825160000|2022-04-01 14:59:20|33330.9|33310.9|33323.7|33303.7|33332.5|33312.5|33323.7|33303.7|31
1648825170000|2022-04-01 14:59:30|33321.7|33301.7|33336.3|33316.3|33336.3|33316.3|33321.7|33301.7|32
1648825180000|2022-04-01 14:59:40|33335.3|33315.3|33335.2|33315.2|33338.2|33318.2|33335.2|33315.2|33
1648825190000|2022-04-01 14:59:50|33336|33316|33334|33314|33336.9|33316.9|33333.5|33313.5|29
1648825200000|2022-04-01 15:00:00|33334.1|33314.1|33332.7|33312.7|33335|33315|33332.2|33312.2|31
1648825210000|2022-04-01 15:00:10|33332.6|33312.6|33334.1|33314.1|33334.1|33314.1|33332.6|33312.6|21
1648825220000|2022-04-01 15:00:20|33334.4|33314.4|33330.9|33310.9|33334.9|33314.9|33329.6|33309.6|24
1648825230000|2022-04-01 15:00:30|33331.7|33311.7|33331.7|33311.7|33332.1|33312.1|33330.4|33310.4|25
1648825240000|2022-04-01 15:00:40|33331.8|33311.8|33330.9|33310.9|33331.8|33311.8|33330.1|33310.1|21
1648825250000|2022-04-01 15:00:50|33329.6|33309.6|33329.2|33309.2|33329.9|33309.9|33328.4|33308.4|26
1648825260000|2022-04-01 15:01:00|33329.3|33309.3|33329.7|33309.7|33330.2|33310.2|33328.6|33308.6|19
1648825270000|2022-04-01 15:01:10|33329.5|33309.5|33327.6|33307.6|33330.1|33310.1|33325.4|33305.4|25
1648825280000|2022-04-01 15:01:20|33327.9|33307.9|33326.4|33306.4|33329.3|33309.3|33326.4|33306.4|30
1648825290000|2022-04-01 15:01:30|33326.8|33306.8|33328|33308|33328.3|33308.3|33324.8|33304.8|32
1648825300000|2022-04-01 15:01:40|33325.5|33305.5|33320.3|33300.3|33325.5|33305.5|33319.9|33299.9|29
1648825310000|2022-04-01 15:01:50|33320.1|33300.1|33320.9|33300.9|33320.9|33300.9|33318.9|33298.9|23
1648825320000|2022-04-01 15:02:00|33320.5|33300.5|33324.5|33304.5|33325|33305|33319.5|33299.5|29
1648825330000|2022-04-01 15:02:10|33324.3|33304.3|33340.1|33320.1|33340.2|33320.2|33324.3|33304.3|36
1648825340000|2022-04-01 15:02:20|33339.8|33319.8|33345.2|33325.2|33346.3|33326.3|33337.6|33317.6|39
1648825350000|2022-04-01 15:02:30|33346.7|33326.7|33348.1|33328.1|33348.1|33328.1|33342.5|33322.5|33
1648825360000|2022-04-01 15:02:40|33347.6|33327.6|33354.9|33334.9|33371.5|33338.9|33347.3|33320.1|29
1648825370000|2022-04-01 15:02:50|33354.7|33334.7|33357.5|33337.5|33357.5|33337.5|33353.3|33333.3|30
1648825380000|2022-04-01 15:03:00|33356.7|33336.7|33367.3|33347.3|33367.3|33347.3|33355|33335|34
1648825390000|2022-04-01 15:03:10|33370.5|33350.5|33371.5|33351.5|33373.1|33353.1|33361.5|33341.5|36
1648825400000|2022-04-01 15:03:20|33369.5|33349.5|33373.4|33353.4|33373.4|33353.4|33366|33346|27
1648825410000|2022-04-01 15:03:30|33373.2|33353.2|33370.4|33350.4|33374.3|33354.3|33370.4|33350.4|24
1648825420000|2022-04-01 15:03:40|33370|33350|33373.2|33353.2|33375.1|33355.1|33369.9|33349.9|26
1648825430000|2022-04-01 15:03:50|33372.6|33352.6|33376|33356|33376|33356|33372.6|33352.6|26
1648825440000|2022-04-01 15:04:00|33375.4|33355.4|33381.7|33361.7|33385.7|33365.7|33375.4|33355.4|33
1648825450000|2022-04-01 15:04:10|33381|33361|33383.6|33363.6|33383.8|33363.8|33380.4|33360.4|26
1648825460000|2022-04-01 15:04:20|33383.8|33363.8|33382.6|33362.6|33384|33364|33382.1|33362.1|24
1648825470000|2022-04-01 15:04:30|33382.9|33362.9|33397.3|33377.3|33399.5|33379.5|33379.1|33359.1|31
1648825480000|2022-04-01 15:04:40|33398.4|33378.4|33392.4|33372.4|33399.3|33379.3|33392.4|33372.4|31
1648825490000|2022-04-01 15:04:50|33393.6|33373.6|33390.6|33370.6|33393.7|33373.7|33390.3|33370.3|25
1648825500000|2022-04-01 15:05:00|33390.4|33370.4|33388.8|33368.8|33392.6|33372.6|33388.8|33368.8|27
1648825510000|2022-04-01 15:05:10|33388.9|33368.9|33379.8|33359.8|33391|33371|33377.9|33357.9|32
1648825520000|2022-04-01 15:05:20|33379.4|33359.4|33380.7|33360.7|33380.9|33360.9|33378.2|33358.2|24
1648825530000|2022-04-01 15:05:30|33380.6|33360.6|33378.4|33358.4|33382.4|33362.4|33378.4|33358.4|29
1648825540000|2022-04-01 15:05:40|33378.3|33358.3|33379.4|33359.4|33379.6|33359.6|33378.2|33358.2|9
1648825550000|2022-04-01 15:05:50|33379.1|33359.1|33380.2|33360.2|33380.2|33360.2|33376.8|33356.8|22
1648825560000|2022-04-01 15:06:00|33380.1|33360.1|33380.5|33360.5|33381.5|33361.5|33379.4|33359.4|19
1648825570000|2022-04-01 15:06:10|33380.6|33360.6|33383|33363|33383.3|33363.3|33380.6|33360.6|26
1648825580000|2022-04-01 15:06:20|33382.8|33362.8|33379.9|33359.9|33382.8|33362.8|33379.9|33359.9|18
1648825590000|2022-04-01 15:06:30|33380.3|33360.3|33377.8|33357.8|33380.5|33360.5|33377.1|33357.1|27
1648825600000|2022-04-01 15:06:40|33377.7|33357.7|33382.3|33362.3|33382.5|33362.5|33377.7|33357.7|28
1648825610000|2022-04-01 15:06:50|33382.7|33362.7|33382.1|33362.1|33382.9|33362.9|33377.9|33357.9|28
1648825620000|2022-04-01 15:07:00|33382.4|33362.4|33382.8|33362.8|33383.8|33363.8|33381.7|33361.7|19
1648825630000|2022-04-01 15:07:10|33383|33363|33380.8|33360.8|33383|33363|33380.4|33360.4|27
1648825640000|2022-04-01 15:07:20|33380.6|33360.6|33378.4|33358.4|33381.1|33361.1|33377.9|33357.9|20
1648825650000|2022-04-01 15:07:30|33378.3|33358.3|33378.4|33358.4|33378.6|33358.6|33377.3|33357.3|20
1648825660000|2022-04-01 15:07:40|33379|33359|33378.4|33358.4|33379.8|33359.8|33378.1|33358.1|19
1648825670000|2022-04-01 15:07:50|33378.2|33358.2|33377.3|33357.3|33379|33359|33377.3|33357.3|12
1648825680000|2022-04-01 15:08:00|33377.4|33357.4|33378.9|33358.9|33379.2|33359.2|33377.1|33357.1|15
1648825690000|2022-04-01 15:08:10|33379|33359|33378.1|33358.1|33381|33361|33378|33358|31
1648825700000|2022-04-01 15:08:20|33377.9|33357.9|33377.8|33357.8|33379.3|33359.3|33377.5|33357.5|22
1648825710000|2022-04-01 15:08:30|33377.7|33357.7|33376.4|33356.4|33377.7|33357.7|33376.1|33356.1|12
1648825720000|2022-04-01 15:08:40|33376.1|33356.1|33375.6|33355.6|33376.5|33356.5|33373.2|33353.2|23
1648825730000|2022-04-01 15:08:50|33375.5|33355.5|33375.8|33355.8|33377|33357|33375.4|33355.4|21
1648825740000|2022-04-01 15:09:00|33375.9|33355.9|33375.5|33355.5|33377|33357|33375.5|33355.5|23
1648825750000|2022-04-01 15:09:10|33375.4|33355.4|33375.4|33355.4|33376|33356|33374.6|33354.6|21
1648825760000|2022-04-01 15:09:20|33375.5|33355.5|33373.2|33353.2|33375.5|33355.5|33373|33353|20
1648825770000|2022-04-01 15:09:30|33373.4|33353.4|33373.8|33353.8|33373.8|33353.8|33373.3|33353.3|20
1648825780000|2022-04-01 15:09:40|33374.5|33354.5|33376.6|33356.6|33376.7|33356.7|33374.5|33354.5|22
1648825790000|2022-04-01 15:09:50|33376.8|33356.8|33380.6|33360.6|33381.1|33361.1|33376.8|33356.8|27
1648825800000|2022-04-01 15:10:00|33380.1|33360.1|33379.9|33359.9|33380.8|33360.8|33379.8|33359.8|22
1648825810000|2022-04-01 15:10:10|33380|33360|33379.8|33359.8|33380.8|33360.8|33379.8|33359.8|15
1648825820000|2022-04-01 15:10:20|33380.1|33360.1|33379.6|33359.6|33380.1|33360.1|33378.8|33358.8|10
1648825830000|2022-04-01 15:10:30|33379.8|33359.8|33377.2|33357.2|33379.9|33359.9|33376.3|33356.3|20
1648825840000|2022-04-01 15:10:40|33377.1|33357.1|33374.2|33354.2|33377.8|33357.8|33374.2|33354.2|26
1648825850000|2022-04-01 15:10:50|33374.4|33354.4|33373.9|33353.9|33375.4|33355.4|33373.9|33353.9|15
1648825860000|2022-04-01 15:11:00|33373.8|33353.8|33369.8|33349.8|33374.3|33354.3|33369.8|33349.8|23
1648825870000|2022-04-01 15:11:10|33370.5|33350.5|33368.9|33348.9|33370.5|33350.5|33367.8|33347.8|26
1648825880000|2022-04-01 15:11:20|33369.6|33349.6|33367.1|33347.1|33369.6|33349.6|33367.1|33347.1|12
1648825890000|2022-04-01 15:11:30|33367.4|33347.4|33368.7|33348.7|33369.6|33349.6|33367.1|33347.1|15
1648825900000|2022-04-01 15:11:40|33369.9|33349.9|33368.9|33348.9|33370.5|33350.5|33368.8|33348.8|19
1648825910000|2022-04-01 15:11:50|33368.7|33348.7|33366.3|33346.3|33369.1|33349.1|33364.9|33344.9|23
1648825920000|2022-04-01 15:12:00|33366.7|33346.7|33364.8|33344.8|33367.2|33347.2|33364.6|33344.6|26
1648825930000|2022-04-01 15:12:10|33364.6|33344.6|33362.9|33342.9|33364.8|33344.8|33360.9|33340.9|20
1648825940000|2022-04-01 15:12:20|33363.1|33343.1|33366|33346|33366|33346|33362.2|33342.2|22
1648825950000|2022-04-01 15:12:30|33365.7|33345.7|33361.3|33341.3|33365.7|33345.7|33361.3|33341.3|24
1648825960000|2022-04-01 15:12:40|33361.4|33341.4|33364.9|33344.9|33364.9|33344.9|33361|33341|21
1648825970000|2022-04-01 15:12:50|33365.2|33345.2|33363.9|33343.9|33365.2|33345.2|33363.9|33343.9|10
1648825980000|2022-04-01 15:13:00|33363.6|33343.6|33364.4|33344.4|33365.7|33345.7|33363.6|33343.6|19
1648825990000|2022-04-01 15:13:10|33364.1|33344.1|33366|33346|33367|33347|33363.9|33343.9|12
1648826000000|2022-04-01 15:13:20|33366.2|33346.2|33363.8|33343.8|33366.2|33346.2|33363.8|33343.8|22
1648826010000|2022-04-01 15:13:30|33363.6|33343.6|33363.1|33343.1|33364.3|33344.3|33362.8|33342.8|13
1648826020000|2022-04-01 15:13:40|33363.2|33343.2|33361.8|33341.8|33363.2|33343.2|33361.5|33341.5|20
1648826030000|2022-04-01 15:13:50|33361.9|33341.9|33364.7|33344.7|33365.2|33345.2|33361.9|33341.9|13
1648826040000|2022-04-01 15:14:00|33364.4|33344.4|33365.3|33345.3|33365.3|33345.3|33363.9|33343.9|14
1648826050000|2022-04-01 15:14:10|33364.6|33344.6|33364.7|33344.7|33365.5|33345.5|33364.4|33344.4|8
1648826060000|2022-04-01 15:14:20|33364.5|33344.5|33371.3|33351.3|33372.5|33352.5|33363.6|33343.6|18
1648826070000|2022-04-01 15:14:30|33370.7|33350.7|33367.2|33347.2|33371.3|33351.3|33367.2|33347.2|15
1648826080000|2022-04-01 15:14:40|33367.3|33347.3|33370.9|33350.9|33371.4|33351.4|33366.9|33346.9|16
1648826090000|2022-04-01 15:14:50|33370.7|33350.7|33371|33351|33373.2|33353.2|33370.7|33350.7|15
1648826100000|2022-04-01 15:15:00|33371.2|33351.2|33371.5|33351.5|33371.7|33351.7|33370.8|33350.8|17
1648826110000|2022-04-01 15:15:10|33371.6|33351.6|33368.4|33348.4|33371.6|33351.6|33368|33348|18
1648826120000|2022-04-01 15:15:20|33368.5|33348.5|33368.7|33348.7|33369.1|33349.1|33368.4|33348.4|16
1648826130000|2022-04-01 15:15:30|33370|33350|33369.7|33349.7|33370|33350|33369.7|33349.7|6
1648826140000|2022-04-01 15:15:40|33369.8|33349.8|33369.2|33349.2|33371.3|33351.3|33369.2|33349.2|10
1648826150000|2022-04-01 15:15:50|33369.3|33349.3|33370|33350|33370|33350|33369.2|33349.2|11
1648826160000|2022-04-01 15:16:00|33369.5|33349.5|33371.3|33351.3|33371.3|33351.3|33368.7|33348.7|18
1648826170000|2022-04-01 15:16:10|33371.4|33351.4|33371.4|33351.4|33372.7|33352.7|33371.1|33351.1|22
1648826180000|2022-04-01 15:16:20|33371.5|33351.5|33371.6|33351.6|33371.6|33351.6|33371.2|33351.2|15
1648826190000|2022-04-01 15:16:30|33371.4|33351.4|33373.2|33353.2|33373.5|33353.5|33371.4|33351.4|17
1648826200000|2022-04-01 15:16:40|33373.4|33353.4|33377.4|33357.4|33378.9|33358.9|33373.4|33353.4|27
1648826210000|2022-04-01 15:16:50|33376.5|33356.5|33379.5|33359.5|33380.4|33360.4|33376.5|33356.5|28
1648826220000|2022-04-01 15:17:00|33379.4|33359.4|33379.9|33359.9|33380.4|33360.4|33378.9|33358.9|19
1648826230000|2022-04-01 15:17:10|33380|33360|33380.2|33360.2|33381.2|33361.2|33379.9|33359.9|15
1648826240000|2022-04-01 15:17:20|33383|33363|33383.2|33363.2|33383.5|33363.5|33380.6|33360.6|16
1648826250000|2022-04-01 15:17:30|33383.3|33363.3|33375.2|33355.2|33383.4|33363.4|33375.2|33355.2|22
1648826260000|2022-04-01 15:17:40|33375.6|33355.6|33371.5|33351.5|33375.7|33355.7|33370.8|33350.8|21
1648826270000|2022-04-01 15:17:50|33371.6|33351.6|33372.3|33352.3|33373.3|33353.3|33371.6|33351.6|18
1648826280000|2022-04-01 15:18:00|33372.4|33352.4|33368.9|33348.9|33372.4|33352.4|33368.9|33348.9|21
1648826290000|2022-04-01 15:18:10|33369.2|33349.2|33362.9|33342.9|33369.2|33349.2|33362.7|33342.7|23
1648826300000|2022-04-01 15:18:20|33363|33343|33361.2|33341.2|33363.1|33343.1|33360.9|33340.9|17
1648826310000|2022-04-01 15:18:30|33361.1|33341.1|33344|33324|33375.7|33341.4|33343.6|33291.9|21
1648826320000|2022-04-01 15:18:40|33343.9|33323.9|33375|33298.9|33375|33326.1|33342.1|33298.9|30
1648826330000|2022-04-01 15:18:50|33361.2|33311.2|33361.7|33311.7|33374.1|33312.3|33359.8|33298.7|25
1648826340000|2022-04-01 15:19:00|33361.1|33311.1|33347.4|33327.4|33361.2|33327.4|33345.5|33310.7|27
1648826350000|2022-04-01 15:19:10|33347.1|33327.1|33346.4|33326.4|33347.6|33327.6|33345.5|33325.5|28
1648826360000|2022-04-01 15:19:20|33345.8|33325.8|33357.1|33337.1|33377.8|33337.1|33345.5|33302.4|24
1648826370000|2022-04-01 15:19:30|33357.3|33337.3|33360.4|33340.4|33360.4|33340.4|33355.5|33335.5|28
1648826380000|2022-04-01 15:19:40|33360.8|33340.8|33362.3|33342.3|33363.3|33343.3|33360.8|33340.8|26
1648826390000|2022-04-01 15:19:50|33361.5|33341.5|33363.8|33343.8|33363.8|33343.8|33361.3|33341.3|22
1648826400000|2022-04-01 15:20:00|33365.1|33345.1|33367.1|33347.1|33367.8|33347.8|33361.6|33341.6|29
1648826410000|2022-04-01 15:20:10|33367.2|33347.2|33366.2|33346.2|33367.8|33347.8|33365.8|33345.8|19
1648826420000|2022-04-01 15:20:20|33366.7|33346.7|33365.8|33345.8|33366.7|33346.7|33365.8|33345.8|14
1648826430000|2022-04-01 15:20:30|33372.5|33352.5|33372.8|33352.8|33373.2|33353.2|33368.1|33348.1|19
1648826440000|2022-04-01 15:20:40|33372.9|33352.9|33364.2|33344.2|33372.9|33352.9|33364.2|33344.2|18
1648826450000|2022-04-01 15:20:50|33364|33344|33363.5|33343.5|33364.9|33344.9|33363.5|33343.5|23
1648826460000|2022-04-01 15:21:00|33363|33343|33364.5|33344.5|33364.8|33344.8|33363|33343|16
1648826470000|2022-04-01 15:21:10|33364.2|33344.2|33368.7|33348.7|33368.7|33348.7|33364|33344|14
1648826480000|2022-04-01 15:21:20|33368.9|33348.9|33364.6|33344.6|33368.9|33348.9|33364|33344|23
1648826490000|2022-04-01 15:21:30|33364.7|33344.7|33364.9|33344.9|33365.3|33345.3|33364.1|33344.1|22
1648826500000|2022-04-01 15:21:40|33365|33345|33362.7|33342.7|33367.6|33347.6|33362.6|33342.6|22
1648826510000|2022-04-01 15:21:50|33362.5|33342.5|33361.6|33341.6|33363.9|33343.9|33361.6|33341.6|21
1648826520000|2022-04-01 15:22:00|33362.1|33342.1|33361.5|33341.5|33363|33343|33359.6|33339.6|29
1648826530000|2022-04-01 15:22:10|33361.7|33341.7|33361.7|33341.7|33362.3|33342.3|33360.8|33340.8|20
1648826540000|2022-04-01 15:22:20|33361.4|33341.4|33358.3|33338.3|33361.4|33341.4|33358.3|33338.3|18
1648826550000|2022-04-01 15:22:30|33358.5|33338.5|33359.7|33339.7|33362|33342|33357.9|33337.9|27
1648826560000|2022-04-01 15:22:40|33359.6|33339.6|33357.9|33337.9|33363.4|33343.4|33356.7|33336.7|17
1648826570000|2022-04-01 15:22:50|33358.3|33338.3|33356.3|33336.3|33358.7|33338.7|33355|33335|21
1648826580000|2022-04-01 15:23:00|33356.2|33336.2|33357.4|33337.4|33357.4|33337.4|33354.7|33334.7|25
1648826590000|2022-04-01 15:23:10|33357.6|33337.6|33358.6|33338.6|33361.1|33341.1|33357.6|33337.6|32
1648826600000|2022-04-01 15:23:20|33359|33339|33360.7|33340.7|33360.7|33340.7|33358.3|33338.3|23
1648826610000|2022-04-01 15:23:30|33360.5|33340.5|33361.6|33341.6|33362.1|33342.1|33360.5|33340.5|18
1648826620000|2022-04-01 15:23:40|33369|33349|33365.1|33345.1|33369|33349|33361.4|33341.4|20
1648826630000|2022-04-01 15:23:50|33365|33345|33355.1|33335.1|33365.7|33345.7|33353.4|33333.4|24
1648826640000|2022-04-01 15:24:00|33354.5|33334.5|33355.4|33335.4|33356.3|33336.3|33353.9|33333.9|33
1648826650000|2022-04-01 15:24:10|33356|33336|33355.5|33335.5|33357.6|33337.6|33353.6|33333.6|32
1648826660000|2022-04-01 15:24:20|33355.7|33335.7|33354.3|33334.3|33356.8|33336.8|33353.9|33333.9|22
1648826670000|2022-04-01 15:24:30|33354.4|33334.4|33354.5|33334.5|33355.1|33335.1|33353.8|33333.8|20
1648826680000|2022-04-01 15:24:40|33355|33335|33354.9|33334.9|33357.4|33337.4|33354|33334|23
1648826690000|2022-04-01 15:24:50|33354.1|33334.1|33352.2|33332.2|33354.9|33334.9|33352.2|33332.2|23
1648826700000|2022-04-01 15:25:00|33351.7|33331.7|33351.2|33331.2|33353.2|33333.2|33350.6|33330.6|25
1648826710000|2022-04-01 15:25:10|33351.5|33331.5|33353.1|33333.1|33355.8|33335.8|33350.5|33330.5|25
1648826720000|2022-04-01 15:25:20|33352.9|33332.9|33351.7|33331.7|33354.8|33334.8|33351.4|33331.4|28
1648826730000|2022-04-01 15:25:30|33351.8|33331.8|33351.3|33331.3|33352.2|33332.2|33350.7|33330.7|28
1648826740000|2022-04-01 15:25:40|33351.8|33331.8|33355.3|33335.3|33357.5|33337.5|33351.7|33331.7|23
1648826750000|2022-04-01 15:25:50|33355.8|33335.8|33353.4|33333.4|33356.5|33336.5|33353.4|33333.4|26
1648826760000|2022-04-01 15:26:00|33352.8|33332.8|33350.7|33330.7|33353.2|33333.2|33350|33330|23
1648826770000|2022-04-01 15:26:10|33350.5|33330.5|33352.6|33332.6|33353.5|33333.5|33350.4|33330.4|24
1648826780000|2022-04-01 15:26:20|33352.1|33332.1|33352.1|33332.1|33354|33334|33351.9|33331.9|21
1648826790000|2022-04-01 15:26:30|33352.5|33332.5|33353.7|33333.7|33354|33334|33351.5|33331.5|22
1648826800000|2022-04-01 15:26:40|33353.9|33333.9|33355.2|33335.2|33356|33336|33353.2|33333.2|24
1648826810000|2022-04-01 15:26:50|33354.4|33334.4|33353.1|33333.1|33354.8|33334.8|33351.8|33331.8|23
1648826820000|2022-04-01 15:27:00|33353|33333|33356.3|33336.3|33356.4|33336.4|33352.6|33332.6|32
1648826830000|2022-04-01 15:27:10|33352|33332|33354|33334|33355.3|33335.3|33352|33332|29
1648826840000|2022-04-01 15:27:20|33353.7|33333.7|33354.4|33334.4|33356.2|33336.2|33352.9|33332.9|26
1648826850000|2022-04-01 15:27:30|33354.7|33334.7|33354.5|33334.5|33356.5|33336.5|33353.6|33333.6|24
1648826860000|2022-04-01 15:27:40|33354.7|33334.7|33353.7|33333.7|33354.9|33334.9|33353.3|33333.3|29
1648826870000|2022-04-01 15:27:50|33353.3|33333.3|33353.4|33333.4|33353.7|33333.7|33353|33333|11
1648826880000|2022-04-01 15:28:00|33351.5|33331.5|33351.9|33331.9|33352|33332|33350.6|33330.6|18
1648826890000|2022-04-01 15:28:10|33352.2|33332.2|33354.1|33334.1|33356|33336|33352.2|33332.2|27
1648826900000|2022-04-01 15:28:20|33354.2|33334.2|33352.8|33332.8|33354.2|33334.2|33352.5|33332.5|12
1648826910000|2022-04-01 15:28:30|33353.8|33333.8|33355.5|33335.5|33355.5|33335.5|33353.4|33333.4|15
1648826920000|2022-04-01 15:28:40|33356.6|33336.6|33353.9|33333.9|33356.6|33336.6|33352.7|33332.7|27
1648826930000|2022-04-01 15:28:50|33353.2|33333.2|33353.8|33333.8|33354.8|33334.8|33353.2|33333.2|16
1648826940000|2022-04-01 15:29:00|33353.9|33333.9|33354.2|33334.2|33354.5|33334.5|33353.4|33333.4|18
1648826950000|2022-04-01 15:29:10|33354.4|33334.4|33354|33334|33355.1|33335.1|33354|33334|11
1648826960000|2022-04-01 15:29:20|33353.9|33333.9|33353.7|33333.7|33356.2|33336.2|33353.4|33333.4|20
1648826970000|2022-04-01 15:29:30|33353.8|33333.8|33354.8|33334.8|33354.8|33334.8|33353.7|33333.7|12
1648826980000|2022-04-01 15:29:40|33354.6|33334.6|33354.8|33334.8|33355|33335|33354.3|33334.3|8
1648826990000|2022-04-01 15:29:50|33354.9|33334.9|33358|33338|33358.8|33338.8|33354.9|33334.9|14
1648827000000|2022-04-01 15:30:00|33357.9|33337.9|33358.7|33338.7|33360.2|33340.2|33357.5|33337.5|27
1648827010000|2022-04-01 15:30:10|33358.6|33338.6|33358.2|33338.2|33359.5|33339.5|33357.9|33337.9|29
1648827020000|2022-04-01 15:30:20|33358.5|33338.5|33356.2|33336.2|33358.5|33338.5|33355.9|33335.9|20
1648827030000|2022-04-01 15:30:30|33356.1|33336.1|33351.1|33331.1|33357.3|33337.3|33351.1|33331.1|28
1648827040000|2022-04-01 15:30:40|33351.3|33331.3|33350.7|33330.7|33351.7|33331.7|33348.8|33328.8|26
1648827050000|2022-04-01 15:30:50|33351.4|33331.4|33352.6|33332.6|33354.7|33334.7|33350.4|33330.4|29
1648827060000|2022-04-01 15:31:00|33352|33332|33351.3|33331.3|33352.8|33332.8|33351.2|33331.2|23
1648827070000|2022-04-01 15:31:10|33350.8|33330.8|33349.4|33329.4|33351.6|33331.6|33345.8|33325.8|31
1648827080000|2022-04-01 15:31:20|33348.4|33328.4|33347.8|33327.8|33348.6|33328.6|33347.3|33327.3|24
1648827090000|2022-04-01 15:31:30|33347.7|33327.7|33349.2|33329.2|33349.3|33329.3|33347.5|33327.5|20
1648827100000|2022-04-01 15:31:40|33349.1|33329.1|33351.6|33331.6|33354.6|33334.6|33348.3|33328.3|28
1648827110000|2022-04-01 15:31:50|33351.3|33331.3|33356.4|33336.4|33357.5|33337.5|33351.1|33331.1|31
1648827120000|2022-04-01 15:32:00|33356.9|33336.9|33357.4|33337.4|33358.8|33338.8|33356.9|33336.9|21
1648827130000|2022-04-01 15:32:10|33357|33337|33355.6|33335.6|33358.4|33338.4|33355.6|33335.6|17
1648827140000|2022-04-01 15:32:20|33355.4|33335.4|33353.3|33333.3|33355.6|33335.6|33353.1|33333.1|20
1648827150000|2022-04-01 15:32:30|33352.6|33332.6|33353|33333|33353.8|33333.8|33352.1|33332.1|25
1648827160000|2022-04-01 15:32:40|33354|33334|33351.6|33331.6|33354.7|33334.7|33351.1|33331.1|19
1648827170000|2022-04-01 15:32:50|33351.4|33331.4|33352.1|33332.1|33352.2|33332.2|33350.7|33330.7|14
1648827180000|2022-04-01 15:33:00|33351.7|33331.7|33356|33336|33356|33336|33351|33331|18
1648827190000|2022-04-01 15:33:10|33356.8|33336.8|33356.8|33336.8|33357.6|33337.6|33354.5|33334.5|28
1648827200000|2022-04-01 15:33:20|33356.2|33336.2|33355.2|33335.2|33357.4|33337.4|33354.9|33334.9|20
1648827210000|2022-04-01 15:33:30|33355.5|33335.5|33354.2|33334.2|33355.5|33335.5|33352.8|33332.8|17
1648827220000|2022-04-01 15:33:40|33353.5|33333.5|33353.6|33333.6|33354.4|33334.4|33353.1|33333.1|17
1648827230000|2022-04-01 15:33:50|33354.2|33334.2|33354.6|33334.6|33355.1|33335.1|33353.5|33333.5|17
1648827240000|2022-04-01 15:34:00|33354.4|33334.4|33358.2|33338.2|33358.2|33338.2|33353.9|33333.9|18
1648827250000|2022-04-01 15:34:10|33358.9|33338.9|33356.1|33336.1|33360.4|33340.4|33355.9|33335.9|33
1648827260000|2022-04-01 15:34:20|33356.4|33336.4|33354.8|33334.8|33357.4|33337.4|33353.8|33333.8|25
1648827270000|2022-04-01 15:34:30|33354.6|33334.6|33357.1|33337.1|33357.6|33337.6|33353.6|33333.6|25
1648827280000|2022-04-01 15:34:40|33356.9|33336.9|33357.8|33337.8|33358.8|33338.8|33356.4|33336.4|22
1648827290000|2022-04-01 15:34:50|33357.7|33337.7|33357|33337|33365.3|33345.3|33357|33337|24
1648827300000|2022-04-01 15:35:00|33358|33338|33358.8|33338.8|33362.3|33342.3|33358|33338|27
1648827310000|2022-04-01 15:35:10|33359.1|33339.1|33355.4|33335.4|33359.9|33339.9|33355.4|33335.4|18
1648827320000|2022-04-01 15:35:20|33357.5|33337.5|33357.1|33337.1|33358.6|33338.6|33355.9|33335.9|27
1648827330000|2022-04-01 15:35:30|33356.5|33336.5|33354|33334|33357.5|33337.5|33353.3|33333.3|27
1648827340000|2022-04-01 15:35:40|33353.6|33333.6|33354.4|33334.4|33354.5|33334.5|33352.7|33332.7|18
1648827350000|2022-04-01 15:35:50|33354.3|33334.3|33354.7|33334.7|33355.7|33335.7|33354|33334|19
1648827360000|2022-04-01 15:36:00|33354.6|33334.6|33355.4|33335.4|33355.9|33335.9|33354.6|33334.6|17
1648827370000|2022-04-01 15:36:10|33355.2|33335.2|33353.3|33333.3|33357.5|33337.5|33353.3|33333.3|22
1648827380000|2022-04-01 15:36:20|33352.7|33332.7|33352.6|33332.6|33353.4|33333.4|33352.2|33332.2|24
1648827390000|2022-04-01 15:36:30|33352.2|33332.2|33351.2|33331.2|33352.8|33332.8|33351.2|33331.2|20
1648827400000|2022-04-01 15:36:40|33350.8|33330.8|33349.1|33329.1|33350.9|33330.9|33348.6|33328.6|25
1648827410000|2022-04-01 15:36:50|33349.2|33329.2|33348.5|33328.5|33350.5|33330.5|33348.5|33328.5|16
1648827420000|2022-04-01 15:37:00|33348.7|33328.7|33347|33327|33348.8|33328.8|33346.3|33326.3|24
1648827430000|2022-04-01 15:37:10|33347.1|33327.1|33346.3|33326.3|33347.5|33327.5|33345.8|33325.8|20
1648827440000|2022-04-01 15:37:20|33345.9|33325.9|33347.5|33327.5|33348.2|33328.2|33345.6|33325.6|15
1648827450000|2022-04-01 15:37:30|33347.9|33327.9|33347.2|33327.2|33351.8|33331.8|33345.2|33325.2|28
1648827460000|2022-04-01 15:37:40|33346.7|33326.7|33353.4|33333.4|33353.5|33333.5|33346.7|33326.7|24
1648827470000|2022-04-01 15:37:50|33354.9|33334.9|33355.2|33335.2|33357.7|33337.7|33353.5|33333.5|32
1648827480000|2022-04-01 15:38:00|33354.4|33334.4|33350.8|33330.8|33355.3|33335.3|33349.2|33329.2|24
1648827490000|2022-04-01 15:38:10|33351.1|33331.1|33351.5|33331.5|33353.1|33333.1|33351.1|33331.1|25
1648827500000|2022-04-01 15:38:20|33351.4|33331.4|33352.7|33332.7|33353.1|33333.1|33349.5|33329.5|20
1648827510000|2022-04-01 15:38:30|33352.5|33332.5|33353.1|33333.1|33356.2|33336.2|33351.5|33331.5|16
1648827520000|2022-04-01 15:38:40|33353.8|33333.8|33352.9|33332.9|33353.8|33333.8|33352.2|33332.2|18
1648827530000|2022-04-01 15:38:50|33354.7|33334.7|33353.2|33333.2|33354.7|33334.7|33352.3|33332.3|23
1648827540000|2022-04-01 15:39:00|33353|33333|33349.2|33329.2|33353.9|33333.9|33346.9|33326.9|21
1648827550000|2022-04-01 15:39:10|33350|33330|33348.5|33328.5|33351.8|33331.8|33347.5|33327.5|25
1648827560000|2022-04-01 15:39:20|33349|33329|33347.1|33327.1|33349.4|33329.4|33345.6|33325.6|23
1648827570000|2022-04-01 15:39:30|33347.3|33327.3|33348|33328|33349.4|33329.4|33346.5|33326.5|24
1648827580000|2022-04-01 15:39:40|33348.1|33328.1|33345.5|33325.5|33348.4|33328.4|33344.8|33324.8|25
1648827590000|2022-04-01 15:39:50|33344.9|33324.9|33346.9|33326.9|33348|33328|33343.8|33323.8|25
1648827600000|2022-04-01 15:40:00|33346.7|33326.7|33350.5|33330.5|33353.6|33333.6|33346.7|33326.7|27
1648827610000|2022-04-01 15:40:10|33350.1|33330.1|33353.4|33333.4|33356.1|33336.1|33349.5|33329.5|30
1648827620000|2022-04-01 15:40:20|33353|33333|33352.2|33332.2|33354.3|33334.3|33352.2|33332.2|24
1648827630000|2022-04-01 15:40:30|33352.1|33332.1|33350.6|33330.6|33352.5|33332.5|33350.4|33330.4|19
1648827640000|2022-04-01 15:40:40|33351.2|33331.2|33346|33326|33352.5|33332.5|33346|33326|35
1648827650000|2022-04-01 15:40:50|33346.3|33326.3|33347.1|33327.1|33347.5|33327.5|33346.2|33326.2|29
1648827660000|2022-04-01 15:41:00|33347.2|33327.2|33344.4|33324.4|33347.2|33327.2|33343.7|33323.7|23
1648827670000|2022-04-01 15:41:10|33343.9|33323.9|33344.6|33324.6|33345.5|33325.5|33343.8|33323.8|19
1648827680000|2022-04-01 15:41:20|33345.1|33325.1|33345.5|33325.5|33345.5|33325.5|33344.2|33324.2|15
1648827690000|2022-04-01 15:41:30|33345.3|33325.3|33351.4|33331.4|33351.4|33331.4|33345.3|33325.3|17
1648827700000|2022-04-01 15:41:40|33348.4|33328.4|33350.6|33330.6|33351.1|33331.1|33346.8|33326.8|24
1648827710000|2022-04-01 15:41:50|33350.2|33330.2|33346.4|33326.4|33354|33334|33346.1|33326.1|27
1648827720000|2022-04-01 15:42:00|33346.8|33326.8|33346.6|33326.6|33348.3|33328.3|33340.8|33320.8|26
1648827730000|2022-04-01 15:42:10|33346.4|33326.4|33349.9|33329.9|33349.9|33329.9|33345.7|33325.7|25
1648827740000|2022-04-01 15:42:20|33347.2|33327.2|33346.5|33326.5|33347.5|33327.5|33345.6|33325.6|17
1648827750000|2022-04-01 15:42:30|33348.4|33328.4|33348|33328|33351.7|33331.7|33346.4|33326.4|17
1648827760000|2022-04-01 15:42:40|33348.2|33328.2|33352.6|33332.6|33354.2|33334.2|33347.1|33327.1|26
1648827770000|2022-04-01 15:42:50|33355.9|33335.9|33352.4|33332.4|33355.9|33335.9|33350.5|33330.5|28
1648827780000|2022-04-01 15:43:00|33352.3|33332.3|33349|33329|33353.7|33333.7|33349|33329|17
1648827790000|2022-04-01 15:43:10|33348.2|33328.2|33351.8|33331.8|33351.8|33331.8|33347.7|33327.7|12
1648827800000|2022-04-01 15:43:20|33350.9|33330.9|33353.2|33333.2|33356.1|33336.1|33349.4|33329.4|23
1648827810000|2022-04-01 15:43:30|33353.3|33333.3|33353.1|33333.1|33353.9|33333.9|33352|33332|24
1648827820000|2022-04-01 15:43:40|33352.2|33332.2|33349.6|33329.6|33354.9|33334.9|33349.6|33329.6|24
1648827830000|2022-04-01 15:43:50|33349.7|33329.7|33347|33327|33350.4|33330.4|33347|33327|17
1648827840000|2022-04-01 15:44:00|33349.3|33329.3|33352.8|33332.8|33352.9|33332.9|33346.1|33326.1|20
1648827850000|2022-04-01 15:44:10|33352.9|33332.9|33353|33333|33353.7|33333.7|33352.5|33332.5|22
1648827860000|2022-04-01 15:44:20|33353.1|33333.1|33351.7|33331.7|33353.2|33333.2|33351.7|33331.7|14
1648827870000|2022-04-01 15:44:30|33351.9|33331.9|33355.1|33335.1|33355.1|33335.1|33351.3|33331.3|17
1648827880000|2022-04-01 15:44:40|33354|33334|33355.9|33335.9|33356.5|33336.5|33351.9|33331.9|29
1648827890000|2022-04-01 15:44:50|33355.5|33335.5|33354.9|33334.9|33356|33336|33354.8|33334.8|11
1648827900000|2022-04-01 15:45:00|33354.1|33334.1|33353.2|33333.2|33356.5|33336.5|33353.2|33333.2|20
1648827910000|2022-04-01 15:45:10|33352.2|33332.2|33350.3|33330.3|33353.1|33333.1|33349.9|33329.9|21
1648827920000|2022-04-01 15:45:20|33350.4|33330.4|33352|33332|33352.1|33332.1|33350.1|33330.1|12
1648827930000|2022-04-01 15:45:30|33351.7|33331.7|33353.4|33333.4|33354|33334|33348.2|33328.2|20
1648827940000|2022-04-01 15:45:40|33352.8|33332.8|33350.8|33330.8|33352.9|33332.9|33349.6|33329.6|27
1648827950000|2022-04-01 15:45:50|33351.2|33331.2|33350.7|33330.7|33353.7|33333.7|33348.6|33328.6|20
1648827960000|2022-04-01 15:46:00|33350.8|33330.8|33353.3|33333.3|33353.7|33333.7|33349.9|33329.9|17
1648827970000|2022-04-01 15:46:10|33353.5|33333.5|33357.4|33337.4|33358|33338|33349.7|33329.7|26
1648827980000|2022-04-01 15:46:20|33355.6|33335.6|33355.5|33335.5|33355.8|33335.8|33351.8|33331.8|22
1648827990000|2022-04-01 15:46:30|33353.6|33333.6|33355.9|33335.9|33355.9|33335.9|33352.9|33332.9|19
1648828000000|2022-04-01 15:46:40|33355.8|33335.8|33354.4|33334.4|33358.8|33338.8|33354.4|33334.4|13
1648828010000|2022-04-01 15:46:50|33354.5|33334.5|33353.5|33333.5|33356.9|33336.9|33353.2|33333.2|17
1648828020000|2022-04-01 15:47:00|33356.2|33336.2|33356.5|33336.5|33356.9|33336.9|33353.5|33333.5|17
1648828030000|2022-04-01 15:47:10|33356.1|33336.1|33349.8|33329.8|33356.2|33336.2|33348.6|33328.6|26
1648828040000|2022-04-01 15:47:20|33349.9|33329.9|33347.5|33327.5|33352.4|33332.4|33347.4|33327.4|22
1648828050000|2022-04-01 15:47:30|33347.3|33327.3|33345.6|33325.6|33349.9|33329.9|33345|33325|21
1648828060000|2022-04-01 15:47:40|33346|33326|33345.1|33325.1|33346.1|33326.1|33344.5|33324.5|22
1648828070000|2022-04-01 15:47:50|33345.2|33325.2|33353.2|33333.2|33353.3|33333.3|33345.2|33325.2|20
1648828080000|2022-04-01 15:48:00|33354.1|33334.1|33352.2|33332.2|33354.8|33334.8|33350.7|33330.7|23
1648828090000|2022-04-01 15:48:10|33352|33332|33352.2|33332.2|33352.9|33332.9|33351.4|33331.4|17
1648828100000|2022-04-01 15:48:20|33351.7|33331.7|33352.1|33332.1|33353|33333|33350.4|33330.4|20
1648828110000|2022-04-01 15:48:30|33352.3|33332.3|33356.1|33336.1|33359.2|33339.2|33352.2|33332.2|16
1648828120000|2022-04-01 15:48:40|33356.2|33336.2|33360.2|33340.2|33360.3|33340.3|33354.9|33334.9|22
1648828130000|2022-04-01 15:48:50|33360.4|33340.4|33356.5|33336.5|33361.2|33341.2|33356.5|33336.5|19
1648828140000|2022-04-01 15:49:00|33359.7|33339.7|33358.3|33338.3|33359.7|33339.7|33356.2|33336.2|20
1648828150000|2022-04-01 15:49:10|33358.2|33338.2|33359.2|33339.2|33359.3|33339.3|33357.2|33337.2|19
1648828160000|2022-04-01 15:49:20|33360.6|33340.6|33359.8|33339.8|33360.6|33340.6|33359.4|33339.4|13
1648828170000|2022-04-01 15:49:30|33359.2|33339.2|33356.9|33336.9|33359.2|33339.2|33356.7|33336.7|11
1648828180000|2022-04-01 15:49:40|33357.1|33337.1|33354.7|33334.7|33357.7|33337.7|33351.9|33331.9|19
1648828190000|2022-04-01 15:49:50|33354.4|33334.4|33356.7|33336.7|33356.7|33336.7|33349.3|33329.3|23
1648828200000|2022-04-01 15:50:00|33350.1|33330.1|33354.7|33334.7|33355.7|33335.7|33350.1|33330.1|28
1648828210000|2022-04-01 15:50:10|33355.2|33335.2|33358.8|33338.8|33360.2|33340.2|33354.1|33334.1|24
1648828220000|2022-04-01 15:50:20|33359.9|33339.9|33357.4|33337.4|33359.9|33339.9|33356.2|33336.2|23
1648828230000|2022-04-01 15:50:30|33357.9|33337.9|33358.3|33338.3|33360.2|33340.2|33355.9|33335.9|30
1648828240000|2022-04-01 15:50:40|33357.9|33337.9|33357.7|33337.7|33358|33338|33356.4|33336.4|22
1648828250000|2022-04-01 15:50:50|33358|33338|33358.9|33338.9|33360.1|33340.1|33358|33338|24
1648828260000|2022-04-01 15:51:00|33359.3|33339.3|33355.1|33335.1|33359.3|33339.3|33355.1|33335.1|25
1648828270000|2022-04-01 15:51:10|33355.9|33335.9|33354.9|33334.9|33356.1|33336.1|33354.6|33334.6|27
1648828280000|2022-04-01 15:51:20|33355.4|33335.4|33353|33333|33355.4|33335.4|33353|33333|22
1648828290000|2022-04-01 15:51:30|33353.6|33333.6|33351.9|33331.9|33353.6|33333.6|33349.7|33329.7|27
1648828300000|2022-04-01 15:51:40|33351.7|33331.7|33350.6|33330.6|33352|33332|33349.8|33329.8|27
1648828310000|2022-04-01 15:51:50|33350.5|33330.5|33350.8|33330.8|33351.6|33331.6|33349.4|33329.4|21
1648828320000|2022-04-01 15:52:00|33350.7|33330.7|33348.7|33328.7|33350.7|33330.7|33348.1|33328.1|29
1648828330000|2022-04-01 15:52:10|33348.9|33328.9|33350.2|33330.2|33351.4|33331.4|33348.4|33328.4|26
1648828340000|2022-04-01 15:52:20|33350.1|33330.1|33348|33328|33350.6|33330.6|33348|33328|25
1648828350000|2022-04-01 15:52:30|33348.6|33328.6|33350|33330|33351.2|33331.2|33348.6|33328.6|21
1648828360000|2022-04-01 15:52:40|33350.2|33330.2|33349.9|33329.9|33351.2|33331.2|33349.1|33329.1|23
1648828370000|2022-04-01 15:52:50|33349|33329|33348.7|33328.7|33351.5|33331.5|33348.6|33328.6|25
1648828380000|2022-04-01 15:53:00|33348.8|33328.8|33346.1|33326.1|33350.8|33330.8|33346.1|33326.1|26
1648828390000|2022-04-01 15:53:10|33346.2|33326.2|33348.3|33328.3|33348.3|33328.3|33345.3|33325.3|26
1648828400000|2022-04-01 15:53:20|33348|33328|33349.1|33329.1|33349.1|33329.1|33347.5|33327.5|21
1648828410000|2022-04-01 15:53:30|33348.4|33328.4|33347.8|33327.8|33349.8|33329.8|33347.2|33327.2|25
1648828420000|2022-04-01 15:53:40|33347.2|33327.2|33345.1|33325.1|33347.5|33327.5|33343.3|33323.3|27
1648828430000|2022-04-01 15:53:50|33345.4|33325.4|33344.8|33324.8|33346.3|33326.3|33344.3|33324.3|20
1648828440000|2022-04-01 15:54:00|33344.6|33324.6|33345|33325|33346|33326|33343.3|33323.3|26
1648828450000|2022-04-01 15:54:10|33345.7|33325.7|33342.6|33322.6|33346.3|33326.3|33342.5|33322.5|25
1648828460000|2022-04-01 15:54:20|33342.7|33322.7|33342.7|33322.7|33343.2|33323.2|33342.1|33322.1|25
1648828470000|2022-04-01 15:54:30|33342.2|33322.2|33342.9|33322.9|33343.8|33323.8|33341.9|33321.9|22
1648828480000|2022-04-01 15:54:40|33343.3|33323.3|33344|33324|33345.7|33325.7|33342.9|33322.9|23
1648828490000|2022-04-01 15:54:50|33343.8|33323.8|33345.6|33325.6|33345.6|33325.6|33341.4|33321.4|22
1648828500000|2022-04-01 15:55:00|33345.8|33325.8|33342.9|33322.9|33347.1|33327.1|33342.6|33322.6|26
1648828510000|2022-04-01 15:55:10|33343|33323|33347|33327|33347.3|33327.3|33343|33323|30
1648828520000|2022-04-01 15:55:20|33346.4|33326.4|33348.5|33328.5|33349.8|33329.8|33346|33326|26
1648828530000|2022-04-01 15:55:30|33349.2|33329.2|33357.1|33307.1|33357.4|33330|33341.3|33306.6|27
1648828540000|2022-04-01 15:55:40|33356.1|33306.1|33355.3|33305.3|33356.6|33306.6|33354.4|33304.4|24
1648828550000|2022-04-01 15:55:50|33355.2|33305.2|33337.2|33317.2|33355.5|33317.4|33337.2|33303.2|25
1648828560000|2022-04-01 15:56:00|33337.3|33317.3|33338.1|33318.1|33339.4|33319.4|33337.2|33317.2|25
1648828570000|2022-04-01 15:56:10|33339.1|33319.1|33337.5|33317.5|33339.1|33319.1|33336.6|33316.6|21
1648828580000|2022-04-01 15:56:20|33337.8|33317.8|33337.6|33317.6|33338.1|33318.1|33336.5|33316.5|19
1648828590000|2022-04-01 15:56:30|33337.9|33317.9|33348.2|33298.2|33368.1|33318|33336.2|33283.7|23
1648828600000|2022-04-01 15:56:40|33348.6|33298.6|33349.1|33299.1|33362.8|33300.1|33348.5|33284.8|27
1648828610000|2022-04-01 15:56:50|33348.5|33298.5|33347.4|33297.4|33349.9|33299.9|33347.2|33297.2|25
1648828620000|2022-04-01 15:57:00|33347.5|33297.5|33345.3|33295.3|33350.4|33300.4|33344.8|33294.8|22
1648828630000|2022-04-01 15:57:10|33344.7|33294.7|33330.7|33310.7|33345.8|33310.9|33329.6|33294.7|13
1648828640000|2022-04-01 15:57:20|33329.9|33309.9|33346.1|33296.1|33358.4|33310.8|33329.9|33283|22
1648828650000|2022-04-01 15:57:30|33346.8|33296.8|33343.7|33293.7|33347.5|33297.5|33343.6|33293.6|22
1648828660000|2022-04-01 15:57:40|33344|33294|33345|33295|33361.4|33296.6|33344|33282.3|21
1648828670000|2022-04-01 15:57:50|33344.2|33294.2|33343|33293|33344.5|33294.5|33343|33293|20
1648828680000|2022-04-01 15:58:00|33342.9|33292.9|33344.4|33294.4|33355.9|33294.4|33342.3|33280.2|26
1648828690000|2022-04-01 15:58:10|33343.7|33293.7|33343.2|33293.2|33344.2|33294.2|33343|33293|20
1648828700000|2022-04-01 15:58:20|33343|33293|33342.3|33292.3|33343.5|33293.5|33342.1|33292.1|10
1648828710000|2022-04-01 15:58:30|33342.7|33292.7|33344.3|33294.3|33356.9|33294.3|33342.7|33281.1|14
1648828720000|2022-04-01 15:58:40|33344.6|33294.6|33357.9|33280.6|33359.7|33296.1|33344.6|33280.6|18
1648828730000|2022-04-01 15:58:50|33357.8|33280.8|33343.6|33293.6|33357.8|33294.1|33343.3|33279.4|25
1648828740000|2022-04-01 15:59:00|33343.3|33293.3|33342.7|33292.7|33356.1|33293.5|33342.3|33280.5|19
1648828750000|2022-04-01 15:59:10|33343|33293|33342.4|33292.4|33343.8|33293.8|33342.4|33292.4|17
1648828760000|2022-04-01 15:59:20|33342.8|33292.8|33354|33278|33358.1|33306.5|33326.5|33274|24
1648828770000|2022-04-01 15:59:30|33354.9|33278.8|33329.9|33309.9|33359.1|33310.2|33328.9|33277.2|29
1648828780000|2022-04-01 15:59:40|33329.8|33309.8|33330.2|33310.2|33330.6|33310.6|33329.5|33309.5|19
1648828790000|2022-04-01 15:59:50|33345.7|33295.7|33342.4|33292.4|33357.7|33295.7|33342.4|33279.6|25
1648828800000|2022-04-01 16:00:00|33343.7|33293.7|33326.1|33306.1|33358.2|33307.8|33326.1|33277|23
1648828810000|2022-04-01 16:00:10|33326.9|33306.9|33332.8|33312.8|33334.5|33314.5|33326.9|33306.9|25
1648828820000|2022-04-01 16:00:20|33332.5|33312.5|33334.3|33314.3|33334.3|33314.3|33331.9|33311.9|14
1648828830000|2022-04-01 16:00:30|33332.5|33312.5|33333.9|33313.9|33334.6|33314.6|33332.5|33312.5|20
1648828840000|2022-04-01 16:00:40|33334|33314|33335.6|33315.6|33335.7|33315.7|33329|33309|21
1648828850000|2022-04-01 16:00:50|33335.3|33315.3|33333.4|33313.4|33335.5|33315.5|33333.3|33313.3|11
1648828860000|2022-04-01 16:01:00|33333.6|33313.6|33332.1|33312.1|33333.7|33313.7|33331|33311|22
1648828870000|2022-04-01 16:01:10|33332.7|33312.7|33335.7|33315.7|33337|33317|33332.7|33312.7|17
1648828880000|2022-04-01 16:01:20|33335|33315|33334.8|33314.8|33336.4|33316.4|33334.3|33314.3|14
1648828890000|2022-04-01 16:01:30|33334.5|33314.5|33331.3|33311.3|33335.1|33315.1|33330.3|33310.3|21
1648828900000|2022-04-01 16:01:40|33331.1|33311.1|33366.4|33279.1|33369.3|33318.5|33330.7|33270|29
1648828910000|2022-04-01 16:01:50|33365.4|33278.4|33365.8|33280.5|33367.5|33293.4|33342.8|33275.9|24
1648828920000|2022-04-01 16:02:00|33364.1|33282.7|33349.5|33299.5|33367.8|33299.5|33346.9|33276|21
1648828930000|2022-04-01 16:02:10|33349.6|33299.6|33347.2|33297.2|33359.8|33311.4|33327.2|33284.4|29
1648828940000|2022-04-01 16:02:20|33348.5|33298.5|33325.7|33305.7|33359.3|33305.7|33324.5|33276.8|22
1648828950000|2022-04-01 16:02:30|33324.1|33304.1|33323.6|33303.6|33332.2|33312.2|33323.6|33303.6|18
1648828960000|2022-04-01 16:02:40|33323|33303|33327.1|33307.1|33327.6|33307.6|33323|33303|15
1648828970000|2022-04-01 16:02:50|33327.2|33307.2|33327.7|33307.7|33328.3|33308.3|33324.5|33304.5|16
1648828980000|2022-04-01 16:03:00|33327.8|33307.8|33329.1|33309.1|33330|33310|33327.8|33307.8|21
1648828990000|2022-04-01 16:03:10|33329.4|33309.4|33328.1|33308.1|33329.4|33309.4|33328.1|33308.1|15
1648829000000|2022-04-01 16:03:20|33327.9|33307.9|33327|33307|33328.8|33308.8|33326.8|33306.8|11
1648829010000|2022-04-01 16:03:30|33327.3|33307.3|33326.9|33306.9|33327.7|33307.7|33326.9|33306.9|9
1648829020000|2022-04-01 16:03:40|33327.1|33307.1|33329.7|33309.7|33330|33310|33327.1|33307.1|16
1648829030000|2022-04-01 16:03:50|33330.2|33310.2|33331.9|33311.9|33332.2|33312.2|33330|33310|17
1648829040000|2022-04-01 16:04:00|33331.8|33311.8|33330.5|33310.5|33331.8|33311.8|33330.1|33310.1|14
1648829050000|2022-04-01 16:04:10|33330.3|33310.3|33333|33313|33334.5|33314.5|33328.8|33308.8|23
1648829060000|2022-04-01 16:04:20|33332.8|33312.8|33333.6|33313.6|33334.2|33314.2|33332.7|33312.7|13
1648829070000|2022-04-01 16:04:30|33330.4|33310.4|33329.4|33309.4|33330.4|33310.4|33328.5|33308.5|17
1648829080000|2022-04-01 16:04:40|33329.2|33309.2|33333|33313|33333|33313|33328.9|33308.9|14
1648829090000|2022-04-01 16:04:50|33333.3|33313.3|33332.4|33312.4|33333.5|33313.5|33332|33312|29
1648829100000|2022-04-01 16:05:00|33332.6|33312.6|33337.4|33317.4|33338.9|33318.9|33332.6|33312.6|21
1648829110000|2022-04-01 16:05:10|33337.1|33317.1|33337.9|33317.9|33343|33323|33337.1|33317.1|30
1648829120000|2022-04-01 16:05:20|33338.1|33318.1|33335.9|33315.9|33338.4|33318.4|33335.6|33315.6|21
1648829130000|2022-04-01 16:05:30|33335.7|33315.7|33336.6|33316.6|33336.6|33316.6|33335.7|33315.7|15
1648829140000|2022-04-01 16:05:40|33336.5|33316.5|33335.2|33315.2|33337.3|33317.3|33334.6|33314.6|12
1648829150000|2022-04-01 16:05:50|33335|33315|33337.6|33317.6|33337.6|33317.6|33334.9|33314.9|9
1648829160000|2022-04-01 16:06:00|33337.4|33317.4|33338|33318|33340.6|33320.6|33334.6|33314.6|24
1648829170000|2022-04-01 16:06:10|33338.3|33318.3|33335.2|33315.2|33338.6|33318.6|33335.2|33315.2|21
1648829180000|2022-04-01 16:06:20|33334.8|33314.8|33334.4|33314.4|33335.1|33315.1|33333.7|33313.7|17
1648829190000|2022-04-01 16:06:30|33334.9|33314.9|33335|33315|33335.9|33315.9|33334.9|33314.9|16
1648829200000|2022-04-01 16:06:40|33335.2|33315.2|33335|33315|33336.3|33316.3|33330.1|33310.1|19
1648829210000|2022-04-01 16:06:50|33335.1|33315.1|33334.3|33314.3|33335.1|33315.1|33329.2|33309.2|19
1648829220000|2022-04-01 16:07:00|33334.6|33314.6|33336|33316|33337.2|33317.2|33334.6|33314.6|21
1648829230000|2022-04-01 16:07:10|33335.9|33315.9|33335.7|33315.7|33336.4|33316.4|33335.4|33315.4|20
1648829240000|2022-04-01 16:07:20|33335.6|33315.6|33334.1|33314.1|33336.4|33316.4|33334|33314|9
1648829250000|2022-04-01 16:07:30|33333.8|33313.8|33335.4|33315.4|33336.4|33316.4|33333.8|33313.8|11
1648829260000|2022-04-01 16:07:40|33335.1|33315.1|33336.7|33316.7|33336.9|33316.9|33332.2|33312.2|22
1648829270000|2022-04-01 16:07:50|33337|33317|33336.7|33316.7|33337|33317|33334.2|33314.2|12
1648829280000|2022-04-01 16:08:00|33336.3|33316.3|33332.9|33312.9|33336.6|33316.6|33332.8|33312.8|17
1648829290000|2022-04-01 16:08:10|33332.7|33312.7|33334.7|33314.7|33334.7|33314.7|33332.7|33312.7|13
1648829300000|2022-04-01 16:08:20|33335|33315|33335.7|33315.7|33335.7|33315.7|33334.8|33314.8|13
1648829310000|2022-04-01 16:08:30|33335.4|33315.4|33337.1|33317.1|33337.1|33317.1|33335.2|33315.2|19
1648829320000|2022-04-01 16:08:40|33336.8|33316.8|33336.9|33316.9|33337.2|33317.2|33336.3|33316.3|12
1648829330000|2022-04-01 16:08:50|33334.1|33314.1|33337.8|33317.8|33340.5|33320.5|33334.1|33314.1|19
1648829340000|2022-04-01 16:09:00|33339.9|33319.9|33337.4|33317.4|33339.9|33319.9|33337.4|33317.4|19
1648829350000|2022-04-01 16:09:10|33336.1|33316.1|33336.2|33316.2|33336.8|33316.8|33332.4|33312.4|20
1648829360000|2022-04-01 16:09:20|33335.1|33315.1|33332.6|33312.6|33335.9|33315.9|33332.2|33312.2|18
1648829370000|2022-04-01 16:09:30|33333|33313|33330.2|33310.2|33333|33313|33329.6|33309.6|19
1648829380000|2022-04-01 16:09:40|33330.3|33310.3|33333|33313|33334.6|33314.6|33329.8|33309.8|17
1648829390000|2022-04-01 16:09:50|33332.9|33312.9|33331.3|33311.3|33333.5|33313.5|33330.8|33310.8|14
1648829400000|2022-04-01 16:10:00|33331.6|33311.6|33335.2|33315.2|33335.2|33315.2|33331.6|33311.6|17
1648829410000|2022-04-01 16:10:10|33335.4|33315.4|33333.1|33313.1|33335.4|33315.4|33330.5|33310.5|22
1648829420000|2022-04-01 16:10:20|33333.2|33313.2|33338.7|33318.7|33339.5|33319.5|33332.8|33312.8|20
1648829430000|2022-04-01 16:10:30|33338.6|33318.6|33334.5|33314.5|33339.7|33319.7|33334|33314|15
1648829440000|2022-04-01 16:10:40|33334.9|33314.9|33333.3|33313.3|33335.1|33315.1|33333.2|33313.2|9
1648829450000|2022-04-01 16:10:50|33332.9|33312.9|33332.2|33312.2|33333.3|33313.3|33332|33312|12
1648829460000|2022-04-01 16:11:00|33331.9|33311.9|33330.3|33310.3|33336.7|33316.7|33329.9|33309.9|18
1648829470000|2022-04-01 16:11:10|33330.5|33310.5|33333.6|33313.6|33335.7|33315.7|33330.5|33310.5|20
1648829480000|2022-04-01 16:11:20|33333.8|33313.8|33331.2|33311.2|33334.4|33314.4|33331.2|33311.2|17
1648829490000|2022-04-01 16:11:30|33331.9|33311.9|33329.4|33309.4|33332.3|33312.3|33329.1|33309.1|11
1648829500000|2022-04-01 16:11:40|33329.2|33309.2|33330.4|33310.4|33331.4|33311.4|33329.2|33309.2|13
1648829510000|2022-04-01 16:11:50|33331|33311|33330.1|33310.1|33331.5|33311.5|33329.8|33309.8|16
1648829520000|2022-04-01 16:12:00|33330.4|33310.4|33328.9|33308.9|33331.4|33311.4|33328.9|33308.9|21
1648829530000|2022-04-01 16:12:10|33329.4|33309.4|33329.6|33309.6|33329.9|33309.9|33329.4|33309.4|11
1648829540000|2022-04-01 16:12:20|33329.9|33309.9|33329.4|33309.4|33332.2|33312.2|33329.2|33309.2|15
1648829550000|2022-04-01 16:12:30|33329.7|33309.7|33329.8|33309.8|33332.1|33312.1|33329.7|33309.7|19
1648829560000|2022-04-01 16:12:40|33330.1|33310.1|33328|33308|33330.1|33310.1|33327|33307|15
1648829570000|2022-04-01 16:12:50|33327.5|33307.5|33328.2|33308.2|33328.9|33308.9|33327.2|33307.2|15
1648829580000|2022-04-01 16:13:00|33329|33309|33330.2|33310.2|33330.2|33310.2|33328.8|33308.8|17
1648829590000|2022-04-01 16:13:10|33329.9|33309.9|33333.5|33313.5|33333.5|33313.5|33327.3|33307.3|20
1648829600000|2022-04-01 16:13:20|33332.5|33312.5|33326.6|33306.6|33332.5|33312.5|33326.6|33306.6|18
1648829610000|2022-04-01 16:13:30|33324.6|33304.6|33325.2|33305.2|33325.7|33305.7|33324.6|33304.6|14
1648829620000|2022-04-01 16:13:40|33325|33305|33325.5|33305.5|33325.5|33305.5|33324.8|33304.8|16
1648829630000|2022-04-01 16:13:50|33326.4|33306.4|33326.2|33306.2|33326.4|33306.4|33325.8|33305.8|9
1648829640000|2022-04-01 16:14:00|33326.4|33306.4|33325.1|33305.1|33326.4|33306.4|33324.6|33304.6|8
1648829650000|2022-04-01 16:14:10|33325.3|33305.3|33327.2|33307.2|33327.2|33307.2|33324|33304|17
1648829660000|2022-04-01 16:14:20|33326.9|33306.9|33328|33308|33328.1|33308.1|33324.8|33304.8|23
1648829670000|2022-04-01 16:14:30|33327.6|33307.6|33328.1|33308.1|33328.1|33308.1|33327|33307|15
1648829680000|2022-04-01 16:14:40|33327.5|33307.5|33325.3|33305.3|33327.8|33307.8|33325.1|33305.1|13
1648829690000|2022-04-01 16:14:50|33325.6|33305.6|33360.6|33256.7|33380.3|33310.8|33325.3|33231.2|27
1648829700000|2022-04-01 16:15:00|33359.8|33260.8|33359.6|33263.2|33360.4|33265.8|33356.1|33255.3|27
1648829710000|2022-04-01 16:15:10|33358.7|33264.9|33356.6|33263.9|33362.3|33266.1|33353.8|33262.7|24
1648829720000|2022-04-01 16:15:20|33355.7|33265.1|33349.8|33269.4|33359.2|33269.4|33349.8|33261.7|19
1648829730000|2022-04-01 16:15:30|33349|33270.6|33358.9|33267.4|33367.1|33275.3|33348.8|33260.5|19
1648829740000|2022-04-01 16:15:40|33339.3|33289.3|33362.5|33267.6|33365.1|33289.3|33339.3|33264|23
1648829750000|2022-04-01 16:15:50|33362.3|33268.2|33362.9|33265.9|33364.6|33268.8|33362|33264.4|14
1648829760000|2022-04-01 16:16:00|33362.3|33266.6|33362.4|33266.4|33363.5|33272.4|33357.7|33265.4|22
1648829770000|2022-04-01 16:16:10|33362.7|33266.8|33354.1|33272.8|33362.7|33290|33340|33266.8|22
1648829780000|2022-04-01 16:16:20|33354.4|33272.2|33352.9|33269.4|33359.5|33274.1|33352|33266.3|19
1648829790000|2022-04-01 16:16:30|33352.4|33270.1|33354.2|33268.6|33357|33271.1|33351.6|33265.7|17
1648829800000|2022-04-01 16:16:40|33354.4|33268.7|33355.2|33268.6|33357|33270|33352.6|33266.4|14
1648829810000|2022-04-01 16:16:50|33354.7|33269.3|33351.9|33269.3|33359.8|33270.8|33350.4|33261.4|20
1648829820000|2022-04-01 16:17:00|33352.2|33269.1|33354.4|33271.3|33358.3|33274.6|33351|33264.6|29
1648829830000|2022-04-01 16:17:10|33352.7|33273.2|33357.7|33269.2|33360.1|33273.2|33348.8|33266.9|19
1648829840000|2022-04-01 16:17:20|33360.3|33268.1|33358.1|33271.1|33360.3|33289.3|33339.3|33268.1|17
1648829850000|2022-04-01 16:17:30|33357.8|33270.8|33364.8|33264.8|33364.8|33270.8|33357.8|33264.8|21
1648829860000|2022-04-01 16:17:40|33363.3|33266.6|33326.2|33306.2|33364.8|33306.2|33323.5|33265.4|12
1648829870000|2022-04-01 16:17:50|33325.7|33305.7|33358.7|33270.8|33360.6|33305.7|33325.7|33267.9|13
1648829880000|2022-04-01 16:18:00|33359.1|33271.2|33355.2|33270.9|33365.1|33289|33339|33264.1|21
1648829890000|2022-04-01 16:18:10|33352.8|33274.1|33357|33270.1|33363.8|33274.1|33352.8|33259.9|17
1648829900000|2022-04-01 16:18:20|33358.8|33268.8|33357.5|33275|33361.3|33290.5|33337.8|33267.4|17
1648829910000|2022-04-01 16:18:30|33361.1|33267.9|33368.3|33263|33370.7|33272|33359.6|33256.1|12
1648829920000|2022-04-01 16:18:40|33367.1|33264.1|33339.4|33289.4|33367.1|33289.4|33339.2|33264.1|14
1648829930000|2022-04-01 16:18:50|33340.1|33290.1|33337.8|33287.8|33360.9|33290.1|33337.8|33270.5|15
1648829940000|2022-04-01 16:19:00|33358.8|33264.7|33356.4|33267.4|33367.2|33269.4|33353.8|33259.7|14
1648829950000|2022-04-01 16:19:10|33351.5|33272.5|33358.8|33265.1|33360.2|33272.5|33351.5|33261.8|16
1648829960000|2022-04-01 16:19:20|33359|33265.3|33352.2|33271.6|33359|33272.7|33351.2|33265.3|21
1648829970000|2022-04-01 16:19:30|33357.2|33270.1|33355.9|33268.2|33362.6|33272.1|33350.6|33266.4|18
1648829980000|2022-04-01 16:19:40|33356.1|33268.9|33359|33268.9|33362.4|33272|33354.4|33266.2|15
1648829990000|2022-04-01 16:19:50|33358.9|33268.8|33362.9|33265.5|33366.2|33268.8|33358.9|33264|11
1648830000000|2022-04-01 16:20:00|33357.6|33265.4|33357.2|33264.5|33362.6|33282.8|33332.8|33261.7|20
1648830010000|2022-04-01 16:20:10|33362.8|33262.9|33354.6|33264.1|33362.8|33296.6|33313.9|33259.4|28
1648830020000|2022-04-01 16:20:20|33354.3|33264|33350.5|33264.1|33355.2|33267.2|33348.9|33260.6|14
1648830030000|2022-04-01 16:20:30|33348.8|33265.9|33348.5|33264.7|33355.5|33265.9|33348.5|33259.8|19
1648830040000|2022-04-01 16:20:40|33348.7|33265.1|33360.6|33259.1|33360.6|33266.1|33348.1|33259.1|12
1648830050000|2022-04-01 16:20:50|33357|33263.2|33346.1|33269|33359.7|33279.9|33327.6|33258.4|16
1648830060000|2022-04-01 16:21:00|33332.8|33282.8|33353.5|33257.8|33361.1|33282.8|33325.1|33255.6|23
1648830070000|2022-04-01 16:21:10|33354.7|33255.1|33345.8|33260.8|33355.3|33279.6|33327.4|33255.1|22
1648830080000|2022-04-01 16:21:20|33345|33262.3|33345.9|33260.3|33348.7|33262.3|33343.7|33257.8|25
1648830090000|2022-04-01 16:21:30|33347.2|33259|33345.2|33257.9|33347.4|33262.7|33340.3|33254.4|20
1648830100000|2022-04-01 16:21:40|33344.2|33259|33345.5|33258.4|33348.4|33261.7|33341.5|33255.3|23
1648830110000|2022-04-01 16:21:50|33345.7|33258|33348.6|33257|33348.6|33261.4|33339.1|33257|22
1648830120000|2022-04-01 16:22:00|33348.4|33256.9|33348.8|33261.2|33353.6|33261.2|33346.4|33255.6|17
1648830130000|2022-04-01 16:22:10|33350.8|33259.3|33350.2|33251|33355.2|33273.4|33320.9|33247.4|24
1648830140000|2022-04-01 16:22:20|33353|33248|33350.6|33252.8|33353.3|33262|33339.3|33247.8|24
1648830150000|2022-04-01 16:22:30|33352.2|33252.9|33349.5|33253.5|33352.2|33259.4|33344.7|33252.9|21
1648830160000|2022-04-01 16:22:40|33349.6|33253.6|33343.8|33254.4|33349.9|33257.1|33341.1|33253.2|21
1648830170000|2022-04-01 16:22:50|33340.7|33256.8|33341.3|33258.3|33346|33261.9|33338.7|33251.7|22
1648830180000|2022-04-01 16:23:00|33348.3|33250.9|33346|33252.5|33351.7|33262.6|33338.3|33249.6|24
1648830190000|2022-04-01 16:23:10|33344.3|33253.8|33344.3|33260.6|33348.2|33260.6|33344|33252.7|20
1648830200000|2022-04-01 16:23:20|33343.8|33260.4|33351.4|33254.3|33362.4|33285.1|33305.1|33243.1|17
1648830210000|2022-04-01 16:23:30|33352.2|33253.6|33342.8|33266|33355.2|33279.5|33322.9|33251.4|25
1648830220000|2022-04-01 16:23:40|33330.1|33280.1|33345.1|33267.7|33353|33280.1|33330.1|33257.7|22
1648830230000|2022-04-01 16:23:50|33345|33267.5|33356.3|33257.8|33356.4|33267.5|33345|33255.5|22
1648830240000|2022-04-01 16:24:00|33345.3|33268.9|33348.8|33265.2|33350.9|33279.3|33329.2|33263.4|20
1648830250000|2022-04-01 16:24:10|33349.5|33263.6|33337.5|33287.5|33361.7|33287.5|33333.6|33261.5|32
1648830260000|2022-04-01 16:24:20|33348.9|33269|33350.1|33260.4|33359.4|33282.8|33328.6|33258.2|29
1648830270000|2022-04-01 16:24:30|33346.4|33263|33339|33260.3|33354.6|33274.6|33324.6|33253|33
1648830280000|2022-04-01 16:24:40|33339.4|33260.8|33336.5|33258.9|33352.4|33276.3|33324.4|33249.6|24
1648830290000|2022-04-01 16:24:50|33339.3|33256.5|33335.4|33285.4|33346.9|33285.4|33329.4|33253.7|23
1648830300000|2022-04-01 16:25:00|33353.3|33269.7|33352.1|33275|33374|33287.3|33336.9|33254|28
1648830310000|2022-04-01 16:25:10|33353.2|33274.5|33340.9|33290.9|33355.2|33293.7|33338|33270.4|19
1648830320000|2022-04-01 16:25:20|33340.6|33290.6|33353.5|33271|33353.7|33290.6|33337.2|33270.2|7
1648830330000|2022-04-01 16:25:30|33355.6|33269.5|33335.3|33285.3|33355.6|33296|33335.1|33269.5|22
1648830340000|2022-04-01 16:25:40|33335.2|33285.2|33336.3|33286.3|33351.2|33289.8|33334.8|33269.5|19
1648830350000|2022-04-01 16:25:50|33348.9|33273.1|33336.4|33286.4|33351.3|33286.4|33335.4|33270.3|17
1648830360000|2022-04-01 16:26:00|33336.5|33286.5|33337.9|33287.9|33351.7|33288|33334.8|33268.6|15
1648830370000|2022-04-01 16:26:10|33338|33288|33358|33275|33366.2|33307.5|33327.5|33264.2|28
1648830380000|2022-04-01 16:26:20|33358.8|33274.1|33324.3|33304.3|33362.3|33304.3|33323.6|33271.4|16
1648830390000|2022-04-01 16:26:30|33324|33304|33342.4|33292.4|33354.6|33304.9|33324|33277.6|19
1648830400000|2022-04-01 16:26:40|33342.7|33292.7|33361.3|33276|33365.8|33307.2|33327.2|33270.3|21
1648830410000|2022-04-01 16:26:50|33344|33294|33363.2|33273.9|33363.2|33294.7|33343.9|33273.4|20
1648830420000|2022-04-01 16:27:00|33363.8|33273.1|33354.7|33279|33363.8|33290.8|33340.3|33273.1|18
1648830430000|2022-04-01 16:27:10|33355.3|33278|33361.1|33282.6|33362.5|33283.3|33354.7|33278|26
1648830440000|2022-04-01 16:27:20|33361.9|33281.6|33343.1|33293.1|33361.9|33294.2|33342.5|33278.6|18
1648830450000|2022-04-01 16:27:30|33343.4|33293.4|33364.7|33271|33364.7|33309.5|33327.6|33271|19
1648830460000|2022-04-01 16:27:40|33361.3|33275.8|33358.8|33283.2|33361.3|33296.1|33343.8|33275.8|22
1648830470000|2022-04-01 16:27:50|33345.8|33295.8|33331.4|33311.4|33360.3|33311.4|33330.8|33281.8|17
1648830480000|2022-04-01 16:28:00|33331|33311|33330|33310|33357.8|33311.3|33330|33282.2|20
1648830490000|2022-04-01 16:28:10|33330.3|33310.3|33360.6|33278.3|33360.6|33310.7|33330.1|33278.3|15
1648830500000|2022-04-01 16:28:20|33361.4|33277.1|33344.2|33294.2|33361.4|33296.5|33343.8|33277.1|17
1648830510000|2022-04-01 16:28:30|33344.4|33294.4|33363.9|33281|33363.9|33313.3|33333.3|33276.6|21
1648830520000|2022-04-01 16:28:40|33346.6|33296.6|33346.6|33296.6|33364.3|33298.5|33346.6|33280.4|27
1648830530000|2022-04-01 16:28:50|33346.3|33296.3|33362|33284.8|33362.8|33296.9|33346.3|33282.6|13
1648830540000|2022-04-01 16:29:00|33356|33278.1|33348.4|33298.4|33361.6|33298.4|33344.1|33278.1|17
1648830550000|2022-04-01 16:29:10|33333.8|33313.8|33333.6|33313.6|33334.5|33314.5|33331.5|33311.5|22
1648830560000|2022-04-01 16:29:20|33333.4|33313.4|33334.1|33314.1|33334.1|33314.1|33331.3|33311.3|11
1648830570000|2022-04-01 16:29:30|33334.2|33314.2|33362.6|33285.5|33365.3|33315|33332.1|33277.3|23
1648830580000|2022-04-01 16:29:40|33364.5|33284.5|33360|33279.2|33367.1|33315.2|33331.1|33273.7|22
1648830590000|2022-04-01 16:29:50|33358.7|33281.9|33348.6|33298.6|33360.9|33299|33345.8|33280.6|14
1648830600000|2022-04-01 16:30:00|33355.2|33277.3|33346.3|33296.3|33361.5|33296.9|33343.8|33277.3|25
1648830610000|2022-04-01 16:30:10|33346|33296|33350.2|33300.2|33364|33300.2|33346|33281.4|17
1648830620000|2022-04-01 16:30:20|33350.1|33300.1|33348.5|33298.5|33363.5|33300.1|33348.5|33284.9|16
1648830630000|2022-04-01 16:30:30|33347.7|33297.7|33364.8|33281.8|33368.7|33314.4|33332.3|33280.1|20
1648830640000|2022-04-01 16:30:40|33364.6|33283.2|33368.7|33283.1|33370.1|33299.5|33349.4|33278.6|25
1648830650000|2022-04-01 16:30:50|33368.6|33283|33368|33283.6|33370.6|33286.2|33366.7|33281.1|17
1648830660000|2022-04-01 16:31:00|33361.7|33279|33348|33298|33364.6|33298|33347.2|33278.4|20
1648830670000|2022-04-01 16:31:10|33347.6|33297.6|33334|33314|33348.9|33314.8|33333.9|33296.8|17
1648830680000|2022-04-01 16:31:20|33334.1|33314.1|33350.6|33300.6|33365.3|33314.8|33334.1|33287.7|17
1648830690000|2022-04-01 16:31:30|33350.7|33300.7|33364.6|33289.2|33371.6|33302.6|33349.5|33284.7|24
1648830700000|2022-04-01 16:31:40|33352.1|33302.1|33352.1|33302.1|33367.1|33303.3|33351.9|33287.6|16
1648830710000|2022-04-01 16:31:50|33352|33302|33351.2|33301.2|33365.1|33302.1|33350.6|33286.8|14
1648830720000|2022-04-01 16:32:00|33363.5|33286.4|33370.1|33283|33371.3|33315.7|33334.8|33282.6|24
1648830730000|2022-04-01 16:32:10|33366.2|33289.2|33352|33302|33372.5|33316.5|33336.2|33283.2|22
1648830740000|2022-04-01 16:32:20|33364.2|33287|33361.3|33277.8|33364.2|33301.1|33345.6|33277.3|18
1648830750000|2022-04-01 16:32:30|33361.4|33278|33360.3|33279.4|33361.4|33281.8|33357.6|33277.3|19
1648830760000|2022-04-01 16:32:40|33357.9|33281.8|33346.6|33296.6|33360.3|33296.6|33345.2|33281.4|12
1648830770000|2022-04-01 16:32:50|33346.8|33296.8|33356.1|33280.6|33358.2|33296.8|33343.3|33278.4|20
1648830780000|2022-04-01 16:33:00|33357.5|33279|33347.1|33297.1|33357.5|33297.1|33342.9|33279|18
1648830790000|2022-04-01 16:33:10|33347.2|33297.2|33347|33297|33362.2|33297.4|33346.8|33282.2|12
1648830800000|2022-04-01 16:33:20|33346.5|33296.5|33360|33277.6|33364.9|33296.5|33343.7|33270.9|20
1648830810000|2022-04-01 16:33:30|33360.4|33276.8|33348.3|33298.3|33368.1|33298.3|33342.1|33274.8|24
1648830820000|2022-04-01 16:33:40|33348.1|33298.1|33364.4|33277.6|33370.3|33298.1|33348.1|33275.3|19
1648830830000|2022-04-01 16:33:50|33363.9|33276.9|33358.3|33282.5|33365.1|33295.4|33344.1|33276.5|19
1648830840000|2022-04-01 16:34:00|33359.1|33282|33324.5|33304.5|33360.8|33304.8|33322.9|33273.7|24
1648830850000|2022-04-01 16:34:10|33324.3|33304.3|33338.7|33288.7|33358.5|33305.2|33324.3|33270.5|19
1648830860000|2022-04-01 16:34:20|33338.9|33288.9|33356.6|33273.3|33356.6|33289.2|33337.7|33270.8|21
1648830870000|2022-04-01 16:34:30|33353.5|33275.8|33361.4|33272.8|33371|33275.8|33353.5|33262|14
1648830880000|2022-04-01 16:34:40|33342.5|33292.5|33357.3|33277.7|33370.3|33292.5|33342.5|33264.4|14
1648830890000|2022-04-01 16:34:50|33362.6|33271.1|33323.1|33303.1|33362.8|33303.1|33322.6|33269.3|19
1648830900000|2022-04-01 16:35:00|33324.5|33304.5|33354.2|33277.7|33358.2|33304.5|33324.5|33273.5|22
1648830910000|2022-04-01 16:35:10|33340.9|33290.9|33354.6|33273.7|33356|33291.2|33339.2|33273.1|14
1648830920000|2022-04-01 16:35:20|33353.5|33274.8|33354.5|33271.9|33358.4|33299.5|33319.5|33265.9|25
1648830930000|2022-04-01 16:35:30|33353.3|33273.1|33360.9|33267.1|33361.8|33273.1|33353.3|33266.2|19
1648830940000|2022-04-01 16:35:40|33360.8|33266.9|33351.8|33273.9|33360.8|33274.8|33351.5|33266.3|20
1648830950000|2022-04-01 16:35:50|33352.6|33273.2|33355.9|33270|33356.4|33288|33337.9|33269.1|11
1648830960000|2022-04-01 16:36:00|33351|33269.5|33352.3|33272.8|33356|33287.6|33335.9|33268.3|23
1648830970000|2022-04-01 16:36:10|33354.1|33270.7|33360.9|33267|33361.6|33274|33351.4|33266|14
1648830980000|2022-04-01 16:36:20|33362.5|33265.3|33357.5|33266.6|33362.5|33269.4|33356.5|33265.1|16
1648830990000|2022-04-01 16:36:30|33357.3|33266.4|33359.8|33261.8|33363.9|33303|33322.7|33258.9|17
1648831000000|2022-04-01 16:36:40|33359.1|33262.4|33351.1|33271.7|33363|33286.5|33336.5|33260.1|17
1648831010000|2022-04-01 16:36:50|33349.4|33273.3|33357|33266.8|33357.7|33273.8|33349.4|33266.8|16
1648831020000|2022-04-01 16:37:00|33356.4|33267.3|33352.7|33272.6|33358.3|33273.9|33350.3|33264.5|22
1648831030000|2022-04-01 16:37:10|33337.6|33272.7|33357.1|33268.5|33359.5|33287.6|33337.6|33265.8|24
1648831040000|2022-04-01 16:37:20|33356.7|33269.3|33354.9|33269.3|33358|33287.4|33337.4|33264.8|20
1648831050000|2022-04-01 16:37:30|33353.1|33271.2|33348.9|33270.2|33356.8|33286.4|33335.7|33266.7|20
1648831060000|2022-04-01 16:37:40|33350.2|33269.3|33318.7|33298.7|33357.1|33298.7|33318|33261.9|23
1648831070000|2022-04-01 16:37:50|33357|33261.4|33349.1|33267.9|33357.9|33269.9|33347.3|33261.4|20
1648831080000|2022-04-01 16:38:00|33346.5|33264.8|33347.1|33268.7|33354.8|33268.7|33346.5|33263.5|18
1648831090000|2022-04-01 16:38:10|33346.3|33269.4|33346.8|33271|33353.2|33283.7|33333.4|33263.9|18
1648831100000|2022-04-01 16:38:20|33334.5|33284.5|33358.7|33267.2|33361.9|33284.5|33334.5|33264.4|16
1648831110000|2022-04-01 16:38:30|33351.6|33268.8|33351|33273.2|33363.7|33301.6|33319.7|33261.6|15
1648831120000|2022-04-01 16:38:40|33358|33266.5|33354|33268.8|33360|33272.3|33350.5|33265.5|20
1648831130000|2022-04-01 16:38:50|33352.8|33269.5|33348.9|33269.4|33352.8|33286.8|33335.8|33267.6|20
1648831140000|2022-04-01 16:39:00|33346.5|33270.2|33353.8|33264.7|33356.4|33299.6|33318.8|33263.4|22
1648831150000|2022-04-01 16:39:10|33352.3|33264.3|33346.9|33265.4|33352.3|33285.2|33331.4|33263.5|27
1648831160000|2022-04-01 16:39:20|33345.8|33265.7|33334.8|33284.8|33349.6|33300.1|33320.1|33264.1|26
1648831170000|2022-04-01 16:39:30|33333.9|33283.9|33335.3|33285.3|33358.1|33300.3|33320|33264.1|23
1648831180000|2022-04-01 16:39:40|33348.4|33272.4|33349.6|33268.3|33353.2|33272.4|33346.2|33267.2|24
1648831190000|2022-04-01 16:39:50|33350.3|33267.8|33352.1|33265.3|33353.2|33284.6|33333.6|33264.5|19
1648831200000|2022-04-01 16:40:00|33353.6|33264.3|33334.8|33284.8|33356.4|33286.5|33331.7|33263.8|29
1648831210000|2022-04-01 16:40:10|33348.6|33272.6|33351.3|33275.8|33354.2|33289.1|33335.6|33270.3|24
1648831220000|2022-04-01 16:40:20|33338.2|33288.2|33338.6|33288.6|33355|33290.1|33337|33273.7|24
1648831230000|2022-04-01 16:40:30|33338.7|33288.7|33340.9|33290.9|33355.5|33305.8|33324.1|33270|24
1648831240000|2022-04-01 16:40:40|33341|33291|33339.8|33289.8|33361|33291.2|33339.5|33272.6|23
1648831250000|2022-04-01 16:40:50|33340.3|33290.3|33356.8|33275|33356.8|33290.7|33340.3|33274.5|18
1648831260000|2022-04-01 16:41:00|33354.3|33276.6|33339.7|33289.7|33364|33290.2|33339.4|33269.4|16
1648831270000|2022-04-01 16:41:10|33339.5|33289.5|33342.3|33292.3|33358.9|33292.3|33339.5|33274.7|15
1648831280000|2022-04-01 16:41:20|33342.5|33292.5|33359.6|33272.3|33360.2|33292.5|33341.9|33272.3|19
1648831290000|2022-04-01 16:41:30|33361.2|33271.9|33338.7|33288.7|33361.2|33288.7|33338.3|33270.5|13
1648831300000|2022-04-01 16:41:40|33338.3|33288.3|33354.5|33275.4|33356.1|33289.6|33338.3|33273.9|19
1648831310000|2022-04-01 16:41:50|33368.7|33264.2|33324.4|33304.4|33368.7|33305.4|33322.7|33264.2|27
1648831320000|2022-04-01 16:42:00|33324.6|33304.6|33352.2|33275.1|33366.3|33304.6|33322.6|33265|32
1648831330000|2022-04-01 16:42:10|33338.3|33288.3|33355.1|33275.9|33357.2|33304.9|33323.8|33272.4|25
1648831340000|2022-04-01 16:42:20|33355.3|33276|33339.1|33289.1|33360.3|33290|33339.1|33271.1|13
1648831350000|2022-04-01 16:42:30|33339.8|33289.8|33358.1|33268.3|33360.4|33289.8|33339.8|33268.3|14
1648831360000|2022-04-01 16:42:40|33355.5|33269.1|33357.5|33272.7|33357.7|33289.9|33339.9|33269.1|18
1648831370000|2022-04-01 16:42:50|33356.4|33274.1|33359.4|33272|33365.2|33274.6|33355|33268.3|22
1648831380000|2022-04-01 16:43:00|33362.6|33269.5|33356.2|33278|33362.6|33292.3|33341.9|33269.5|14
1648831390000|2022-04-01 16:43:10|33356.3|33278.1|33359.7|33271.6|33364.6|33278.9|33355|33268.7|18
1648831400000|2022-04-01 16:43:20|33362.2|33271|33363.5|33272|33366|33274.5|33358|33269.1|16
1648831410000|2022-04-01 16:43:30|33362.7|33272.8|33359.3|33276.9|33369.8|33293.3|33341.9|33270.1|22
1648831420000|2022-04-01 16:43:40|33360.9|33275.3|33341.8|33291.8|33364.5|33293.1|33341|33272.3|18
1648831430000|2022-04-01 16:43:50|33355.7|33279.3|33354.7|33275.8|33363.8|33304.3|33322.8|33266.9|27
1648831440000|2022-04-01 16:44:00|33357.4|33269.6|33355.7|33270.8|33362.5|33288.1|33337.3|33266.5|27
1648831450000|2022-04-01 16:44:10|33351.3|33275.9|33351.4|33275.5|33355.7|33288.2|33338.2|33271.8|29
1648831460000|2022-04-01 16:44:20|33338.2|33288.2|33353.7|33270|33355.3|33288.2|33338.2|33267.3|18
1648831470000|2022-04-01 16:44:30|33354|33270.1|33349.6|33272.6|33355.7|33286.9|33336|33268.3|16
1648831480000|2022-04-01 16:44:40|33349.8|33273.4|33338|33288|33354.6|33288|33337.9|33272.2|20
1648831490000|2022-04-01 16:44:50|33354.2|33272.2|33358.1|33267|33363.2|33273.2|33353.3|33266.5|13
1648831500000|2022-04-01 16:45:00|33358|33267.1|33355|33267.5|33365.7|33300.9|33320.3|33258.6|21
1648831510000|2022-04-01 16:45:10|33352.5|33269.2|33354.1|33268.4|33357.8|33269.4|33352.5|33265.6|22
1648831520000|2022-04-01 16:45:20|33335.9|33285.9|33349.9|33269.7|33352.6|33286.1|33335.5|33268.7|22
1648831530000|2022-04-01 16:45:30|33350.1|33269.9|33355.4|33265.6|33359.9|33271.7|33347.7|33261.8|23
1648831540000|2022-04-01 16:45:40|33354.1|33266.5|33360|33263.8|33360.8|33286.2|33336.2|33263.1|21
1648831550000|2022-04-01 16:45:50|33357.2|33266.3|33368.8|33254.7|33369|33298.3|33316|33254.7|18
1648831560000|2022-04-01 16:46:00|33353.6|33270.1|33334.4|33284.4|33354.3|33284.9|33334.3|33264.5|25
1648831570000|2022-04-01 16:46:10|33334.3|33284.3|33351.5|33269.7|33354.9|33284.4|33333.9|33267.6|20
1648831580000|2022-04-01 16:46:20|33353.1|33267.7|33335|33285|33354.1|33285|33334.8|33266|24
1648831590000|2022-04-01 16:46:30|33335.1|33285.1|33352.5|33261.2|33355.7|33299.9|33319.2|33261.2|14
1648831600000|2022-04-01 16:46:40|33352.6|33261.6|33351.1|33266.1|33356|33269.3|33345.8|33260.7|23
1648831610000|2022-04-01 16:46:50|33348.6|33268.2|33347.3|33270.4|33351.8|33284.3|33333.8|33265.4|15
1648831620000|2022-04-01 16:47:00|33347.4|33270.2|33348.3|33263.8|33348.9|33281.7|33330.9|33263.8|21
1648831630000|2022-04-01 16:47:10|33314.5|33294.5|33352.1|33261.7|33358.9|33294.8|33314.5|33257.6|15
1648831640000|2022-04-01 16:47:20|33351.1|33262.3|33345.9|33267.5|33352.4|33281.6|33330.6|33261.5|21
1648831650000|2022-04-01 16:47:30|33346.6|33266.3|33349.6|33264.9|33349.7|33281.4|33330.9|33264.6|14
1648831660000|2022-04-01 16:47:40|33354.2|33261.4|33344.9|33266.6|33355.6|33268.3|33344.9|33258.9|20
1648831670000|2022-04-01 16:47:50|33345.9|33266.2|33345.4|33263.5|33348.2|33280.2|33328.3|33261.6|26
1648831680000|2022-04-01 16:48:00|33343.4|33264.4|33331.8|33281.8|33346.6|33281.8|33329.9|33263.9|23
1648831690000|2022-04-01 16:48:10|33347.4|33266.9|33349.4|33263.7|33349.4|33282.3|33330|33263.7|21
1648831700000|2022-04-01 16:48:20|33349.2|33264.5|33315.9|33295.9|33349.2|33295.9|33315.5|33263.6|19
1648831710000|2022-04-01 16:48:30|33315.2|33295.2|33344|33268.4|33349.8|33296.8|33314.1|33257.5|21
1648831720000|2022-04-01 16:48:40|33348.8|33264.6|33349.3|33265.6|33349.3|33282.2|33331.3|33264.6|19
1648831730000|2022-04-01 16:48:50|33332.2|33282.2|33333.1|33283.1|33347.5|33283.4|33332.2|33268.1|14
1648831740000|2022-04-01 16:49:00|33346|33266.7|33347.2|33266.9|33348|33281.7|33330.7|33266.3|15
1648831750000|2022-04-01 16:49:10|33346.3|33266.8|33332.1|33282.1|33351.4|33282.1|33331.4|33261.7|10
1648831760000|2022-04-01 16:49:20|33332|33282|33349.1|33265.9|33352.5|33282|33332|33262.5|11
1648831770000|2022-04-01 16:49:30|33351.3|33263.1|33343.6|33268.2|33354.4|33268.2|33343.6|33260.3|15
1648831780000|2022-04-01 16:49:40|33331.5|33281.5|33345.6|33268.2|33347.7|33282.8|33330.9|33265.7|20
1648831790000|2022-04-01 16:49:50|33345.8|33268.1|33353.2|33266|33353.2|33282.2|33331.7|33264.9|21
1648831800000|2022-04-01 16:50:00|33352.6|33266.5|33349.3|33273.6|33352.6|33286.4|33332.3|33265.9|25
1648831810000|2022-04-01 16:50:10|33336.2|33286.2|33350|33273.4|33353.4|33301.5|33321.5|33269.4|25
1648831820000|2022-04-01 16:50:20|33350.6|33272.6|33351.1|33268.5|33352|33286.4|33334.8|33267.4|26
1648831830000|2022-04-01 16:50:30|33351|33268.4|33349.9|33270.2|33351.3|33271.9|33347.7|33268.4|17
1648831840000|2022-04-01 16:50:40|33349.3|33271.6|33354.9|33267.2|33361.7|33271.6|33349.3|33263.2|20
1648831850000|2022-04-01 16:50:50|33353.6|33268.2|33352.5|33266.5|33356.9|33299.1|33317.3|33261.5|13
1648831860000|2022-04-01 16:51:00|33356.2|33264.8|33347.9|33272|33361.3|33286|33334.5|33262.4|20
1648831870000|2022-04-01 16:51:10|33334.5|33284.5|33351.7|33266.9|33352.6|33284.7|33332.8|33265.9|26
1648831880000|2022-04-01 16:51:20|33352.3|33266.4|33349.9|33271.4|33352.3|33272.2|33348.1|33266.3|14
1648831890000|2022-04-01 16:51:30|33351.1|33270.2|33333.8|33283.8|33359|33284.8|33332.3|33261.9|19
1648831900000|2022-04-01 16:51:40|33333.6|33283.6|33347.8|33272.4|33354.6|33285.2|33333.4|33264.2|27
1648831910000|2022-04-01 16:51:50|33334.3|33284.3|33334.5|33284.5|33351.8|33284.6|33332.5|33266.6|18
1648831920000|2022-04-01 16:52:00|33334.4|33284.4|33350.3|33268.6|33350.3|33284.4|33333.7|33267.6|19
1648831930000|2022-04-01 16:52:10|33348.9|33269.8|33346.3|33267.7|33355.8|33283.9|33333.9|33260.1|28
1648831940000|2022-04-01 16:52:20|33345.8|33267.2|33346.9|33269.5|33350|33269.5|33345.7|33266.2|21
1648831950000|2022-04-01 16:52:30|33332.7|33282.7|33351.3|33265.3|33351.6|33282.9|33332.7|33265.1|24
1648831960000|2022-04-01 16:52:40|33351.4|33265.4|33357.6|33262.7|33358.4|33298.7|33314|33260.7|18
1648831970000|2022-04-01 16:52:50|33352.7|33265.6|33335.5|33285.5|33364.2|33298.5|33317.2|33257.6|23
1648831980000|2022-04-01 16:53:00|33334.7|33284.7|33338.9|33288.9|33362.3|33300.3|33320.3|33264.4|19
1648831990000|2022-04-01 16:53:10|33339.3|33289.3|33354.5|33271.2|33356.8|33301.8|33321.8|33270.8|19
1648832000000|2022-04-01 16:53:20|33355.7|33271.8|33351.4|33275.8|33356|33275.8|33351.4|33270.6|10
1648832010000|2022-04-01 16:53:30|33352.7|33274.5|33323.2|33303.2|33360.3|33303.8|33322.6|33265.6|12
1648832020000|2022-04-01 16:53:40|33322.8|33302.8|33357.6|33267.6|33358.6|33303.4|33322.3|33266.2|17
1648832030000|2022-04-01 16:53:50|33358.9|33268|33324.7|33304.7|33361.4|33306.1|33324.6|33265.1|17
1648832040000|2022-04-01 16:54:00|33324.1|33304.1|33334|33284|33348.9|33304.1|33319.3|33270.1|19
1648832050000|2022-04-01 16:54:10|33318.4|33298.4|33351.1|33269.4|33352.7|33300.4|33317|33268.3|26
1648832060000|2022-04-01 16:54:20|33348.1|33272.3|33350.6|33274.1|33353.7|33301.6|33321.2|33269.3|23
1648832070000|2022-04-01 16:54:30|33336.6|33286.6|33337.7|33287.7|33355.7|33287.7|33335.5|33269.9|17
1648832080000|2022-04-01 16:54:40|33336.3|33286.3|33333.5|33283.5|33352.7|33286.4|33333.5|33267.2|21
1648832090000|2022-04-01 16:54:50|33347.9|33269.6|33348.4|33270.4|33353.6|33271.4|33347.1|33266.8|17
1648832100000|2022-04-01 16:55:00|33347.8|33270.8|33319.4|33299.4|33350.4|33301.7|33319.4|33270.8|18
1648832110000|2022-04-01 16:55:10|33319.6|33299.6|33320|33300|33320.4|33300.4|33319.6|33299.6|10
1648832120000|2022-04-01 16:55:20|33355.6|33267.1|33352.3|33272.1|33356.7|33287.1|33336.7|33266.6|9
1648832130000|2022-04-01 16:55:30|33350.5|33273.1|33319.6|33299.6|33350.6|33299.6|33319.6|33271.7|14
1648832140000|2022-04-01 16:55:40|33320|33300|33353.3|33268.4|33364.1|33300.2|33317.9|33258|22
1648832150000|2022-04-01 16:55:50|33352.6|33269|33337.1|33287.1|33361|33287.1|33337.1|33263.2|22
1648832160000|2022-04-01 16:56:00|33336.9|33286.9|33354.1|33274.1|33356.6|33287.2|33336.9|33269.1|25
1648832170000|2022-04-01 16:56:10|33338.4|33288.4|33336.7|33286.7|33354.5|33288.4|33336.4|33272.2|22
1648832180000|2022-04-01 16:56:20|33336.8|33286.8|33341.7|33291.7|33361.3|33302.7|33322.1|33270.4|20
1648832190000|2022-04-01 16:56:30|33356.4|33279.3|33357.6|33275.8|33363|33292.4|33339.7|33269.5|23
1648832200000|2022-04-01 16:56:40|33357.3|33275.6|33344|33294|33357.3|33294.3|33341.3|33275.6|20
1648832210000|2022-04-01 16:56:50|33343.9|33293.9|33358.4|33279.1|33360.4|33294.1|33343|33276.4|14
1648832220000|2022-04-01 16:57:00|33357.1|33276.2|33361.5|33276.7|33366|33293.2|33342.7|33271.9|21
1648832230000|2022-04-01 16:57:10|33359.1|33278.5|33360.4|33281.2|33361.8|33295.8|33339.8|33274.6|28
1648832240000|2022-04-01 16:57:20|33361.6|33280.3|33365.9|33271.4|33366.5|33297.2|33345.2|33263.3|28
1648832250000|2022-04-01 16:57:30|33365.7|33273.9|33362.6|33282|33366.7|33297.5|33347.1|33273.9|26
1648832260000|2022-04-01 16:57:40|33360.7|33283.2|33365.7|33281|33367.3|33297.5|33347.5|33277.8|19
1648832270000|2022-04-01 16:57:50|33365.6|33282.6|33374.3|33273.8|33374.3|33298.1|33347.1|33273.8|27
1648832280000|2022-04-01 16:58:00|33374.8|33273.3|33347.5|33297.5|33374.8|33299|33346.2|33273.3|25
1648832290000|2022-04-01 16:58:10|33347.9|33297.9|33348.3|33298.3|33363.9|33298.3|33347.5|33281.8|25
1648832300000|2022-04-01 16:58:20|33349|33299|33350.8|33300.8|33370.4|33302.4|33348.9|33276.1|28
1648832310000|2022-04-01 16:58:30|33350.4|33300.4|33366.4|33285.8|33367.1|33301.2|33348.1|33285.7|26
1648832320000|2022-04-01 16:58:40|33366.5|33285.9|33350.6|33300.6|33366.5|33301.3|33349.8|33285.9|25
1648832330000|2022-04-01 16:58:50|33350.9|33300.9|33362.4|33278.4|33366.2|33300.9|33348.5|33278.4|22
1648832340000|2022-04-01 16:59:00|33360.7|33280|33362.6|33283|33367|33283.7|33357.9|33274.9|26
1648832350000|2022-04-01 16:59:10|33364|33281.8|33361.8|33279.7|33371.8|33299.6|33344.4|33273.7|31
1648832360000|2022-04-01 16:59:20|33363|33279.2|33342.5|33292.5|33363.8|33310.6|33327.9|33274.7|32
1648832370000|2022-04-01 16:59:30|33341.1|33291.1|33358.2|33279.5|33360.7|33306.5|33326.5|33278.1|31
1648832380000|2022-04-01 16:59:40|33359.3|33280.6|33342.7|33292.7|33364|33306.7|33326.7|33276.3|31
1648832390000|2022-04-01 16:59:50|33343.1|33293.1|33359.1|33274.3|33364.7|33293.9|33343.1|33273.7|30
1648832400000|2022-04-01 17:00:00|33360|33277.1|33342.5|33292.5|33363.8|33293.1|33342.5|33271|26
1648832410000|2022-04-01 17:00:10|33342.9|33292.9|33341.2|33291.2|33357.3|33293.2|33341|33276.4|17
1648832420000|2022-04-01 17:00:20|33357.6|33276.4|33357.6|33278|33358.5|33292.1|33341.8|33276.4|17
1648832430000|2022-04-01 17:00:30|33355.1|33279.6|33329.7|33309.7|33359.8|33310.7|33328.8|33277.8|24
1648832440000|2022-04-01 17:00:40|33361|33279.6|33347.6|33297.6|33362.1|33297.8|33347|33279.6|17
1648832450000|2022-04-01 17:00:50|33347.5|33297.5|33357.8|33274.8|33364.7|33297.5|33343.1|33270.7|23
1648832460000|2022-04-01 17:01:00|33359.7|33274.5|33359|33275.8|33361.5|33291.5|33341.5|33272|33
1648832470000|2022-04-01 17:01:10|33360.2|33274.6|33356.2|33275.5|33361.3|33292.2|33341.8|33274.1|20
1648832480000|2022-04-01 17:01:20|33356.3|33275.6|33358.4|33272.3|33358.4|33277.1|33354.6|33272|29
1648832490000|2022-04-01 17:01:30|33358.5|33273.5|33357.9|33274.7|33358.7|33291.6|33341|33273|23
1648832500000|2022-04-01 17:01:40|33357.7|33275.9|33356|33277|33359.1|33278.8|33354.6|33275.2|22
1648832510000|2022-04-01 17:01:50|33355.9|33276.9|33359.2|33273.1|33361.3|33279.7|33354.4|33271.2|27
1648832520000|2022-04-01 17:02:00|33359.6|33276.4|33362.1|33273.8|33365.2|33279.1|33356.2|33271.2|18
1648832530000|2022-04-01 17:02:10|33361.6|33278.6|33358.6|33279.4|33363.8|33294.2|33343.5|33273.3|23
1648832540000|2022-04-01 17:02:20|33359|33279.7|33359.8|33275|33360.1|33294.5|33344.3|33275|22
1648832550000|2022-04-01 17:02:30|33359.6|33275.7|33351.1|33274.8|33360|33293.6|33337.2|33274.3|23
1648832560000|2022-04-01 17:02:40|33352.9|33274.1|33340.9|33290.9|33356.8|33290.9|33340.9|33274|27
1648832570000|2022-04-01 17:02:50|33341.7|33291.7|33356.7|33277.8|33359.5|33293.2|33340.9|33275.7|24
1648832580000|2022-04-01 17:03:00|33358|33276.9|33360.2|33279.4|33360.2|33305.3|33324.7|33276.7|25
1648832590000|2022-04-01 17:03:10|33357.9|33281.7|33356.9|33278.6|33359.3|33309.4|33328.8|33276.6|27
1648832600000|2022-04-01 17:03:20|33342.3|33292.3|33344.1|33294.1|33360.8|33294.4|33342.2|33276.8|24
1648832610000|2022-04-01 17:03:30|33343.8|33293.8|33357.5|33278.5|33362.6|33293.8|33343.8|33275.9|21
1648832620000|2022-04-01 17:03:40|33357.9|33277.7|33363.3|33275.1|33364.1|33292.7|33342.7|33272.2|21
1648832630000|2022-04-01 17:03:50|33362.9|33274.7|33358.1|33280.1|33364.2|33294.1|33344.1|33271.6|20
1648832640000|2022-04-01 17:04:00|33357.6|33280.2|33341.1|33291.1|33358.9|33291.4|33341|33271.2|25
1648832650000|2022-04-01 17:04:10|33341.5|33291.5|33342.8|33292.8|33359.3|33293.8|33340.9|33274.7|27
1648832660000|2022-04-01 17:04:20|33343.4|33293.4|33342.4|33292.4|33357|33293.4|33340|33275.4|20
1648832670000|2022-04-01 17:04:30|33342.6|33292.6|33340.7|33290.7|33355.9|33292.8|33339.1|33274.6|23
1648832680000|2022-04-01 17:04:40|33341.5|33291.5|33355.2|33278.5|33358.1|33294.3|33340.9|33275.5|27
1648832690000|2022-04-01 17:04:50|33341.5|33291.5|33362.7|33278.6|33365.8|33295.2|33341.5|33276.3|30
1648832700000|2022-04-01 17:05:00|33366.5|33275.3|33362.5|33277.5|33367.3|33279.9|33357.3|33274.9|23
1648832710000|2022-04-01 17:05:10|33362.7|33276.2|33358.8|33280.2|33364.8|33294.1|33344|33276.2|23
1648832720000|2022-04-01 17:05:20|33357.8|33280.7|33346.5|33296.5|33362.4|33296.5|33343.8|33279.7|22
1648832730000|2022-04-01 17:05:30|33346.3|33296.3|33361.8|33281.1|33368.1|33312|33331.1|33275.2|27
1648832740000|2022-04-01 17:05:40|33361.1|33280.9|33347.5|33297.5|33365.9|33297.5|33345.6|33277.6|15
1648832750000|2022-04-01 17:05:50|33359.9|33283.7|33361|33282.5|33367.3|33298.4|33346|33277.7|13
1648832760000|2022-04-01 17:06:00|33364.4|33280.7|33363.5|33282.8|33365.1|33284.5|33359.7|33280.5|23
1648832770000|2022-04-01 17:06:10|33363.6|33284.8|33349.9|33299.9|33368.7|33314.8|33334.1|33282.1|18
1648832780000|2022-04-01 17:06:20|33349.8|33299.8|33367.6|33282.2|33368.8|33300.3|33349.8|33281.7|17
1648832790000|2022-04-01 17:06:30|33364.7|33284.3|33363.8|33283.5|33371.4|33285.6|33363.8|33277.9|16
1648832800000|2022-04-01 17:06:40|33363.2|33283.9|33368.3|33285.1|33371.4|33301.4|33348|33281.8|23
1648832810000|2022-04-01 17:06:50|33368.2|33285|33365.9|33287.9|33368.3|33301|33351|33284.5|21
1648832820000|2022-04-01 17:07:00|33367.3|33286.8|33352.1|33302.1|33368.8|33318.1|33338.1|33279.9|17
1648832830000|2022-04-01 17:07:10|33352.2|33302.2|33368.8|33284.3|33369|33317.6|33336.9|33282.9|16
1648832840000|2022-04-01 17:07:20|33368.5|33284|33366.8|33279.7|33369.9|33298.4|33348.4|33279.7|22
1648832850000|2022-04-01 17:07:30|33364.6|33280.3|33368.3|33279.8|33371.2|33298.7|33348.7|33276.1|19
1648832860000|2022-04-01 17:07:40|33368.5|33279.9|33364.6|33284.5|33371.2|33300.5|33350.3|33278|21
1648832870000|2022-04-01 17:07:50|33364.4|33285.5|33363.8|33283.2|33366.5|33299.3|33349.3|33281.3|10
1648832880000|2022-04-01 17:08:00|33364.9|33282.6|33334.1|33314.1|33371.2|33314.2|33334.1|33275.9|18
1648832890000|2022-04-01 17:08:10|33334.2|33314.2|33373|33277.4|33382|33314.4|33333.7|33267.9|22
1648832900000|2022-04-01 17:08:20|33372.7|33277.1|33370.7|33277.4|33372.7|33299.5|33347.3|33276.8|18
1648832910000|2022-04-01 17:08:30|33371.9|33277.5|33368.7|33279.3|33372.8|33281.1|33364.5|33274.6|17
1648832920000|2022-04-01 17:08:40|33366.9|33281.1|33369.1|33282.3|33384|33284.2|33365.4|33271|14
1648832930000|2022-04-01 17:08:50|33367.3|33283.7|33369.3|33280.8|33371.3|33299.4|33349.4|33278.8|15
1648832940000|2022-04-01 17:09:00|33369.6|33280.1|33365.1|33282.8|33372|33282.8|33365.1|33278.6|9
1648832950000|2022-04-01 17:09:10|33367.7|33281.3|33350.4|33300.4|33370.7|33315.4|33333.2|33280.1|20
1648832960000|2022-04-01 17:09:20|33349.3|33299.3|33376.8|33278.9|33380.7|33316.9|33335.8|33274.8|12
1648832970000|2022-04-01 17:09:30|33378.6|33277.6|33366.5|33285.5|33378.6|33288.1|33365.6|33277.6|14
1648832980000|2022-04-01 17:09:40|33365.2|33287.1|33351.1|33301.1|33368.8|33302|33351.1|33283.1|16
1648832990000|2022-04-01 17:09:50|33351|33301|33369.8|33285.5|33372.6|33301|33351|33284|15
1648833000000|2022-04-01 17:10:00|33366.2|33284.4|33365.5|33283.2|33368.6|33286.1|33363.3|33281.4|20
1648833010000|2022-04-01 17:10:10|33367|33282.4|33351.5|33301.5|33367.4|33302.1|33351.3|33282.4|16
1648833020000|2022-04-01 17:10:20|33367.7|33286|33367.3|33285|33372.1|33286.5|33367.1|33281.5|10
1648833030000|2022-04-01 17:10:30|33369.4|33283.3|33365.4|33286.3|33369.7|33301.7|33350.8|33283.3|18
1648833040000|2022-04-01 17:10:40|33364.3|33287.5|33365.5|33288.1|33369.6|33302.1|33350.9|33283.6|18
1648833050000|2022-04-01 17:10:50|33365.1|33288.6|33367.9|33287.6|33370.3|33301.9|33351.9|33285|13
1648833060000|2022-04-01 17:11:00|33366.7|33288.6|33371|33281.4|33373.4|33288.6|33366.3|33281.4|15
1648833070000|2022-04-01 17:11:10|33372.3|33280.6|33335.1|33315.1|33372.3|33317|33335.1|33279.9|15
1648833080000|2022-04-01 17:11:20|33336.5|33316.5|33351.2|33301.2|33374.8|33316.5|33336.5|33277.6|10
1648833090000|2022-04-01 17:11:30|33351.4|33301.4|33352.5|33302.5|33370.5|33302.5|33350.5|33284.4|8
1648833100000|2022-04-01 17:11:40|33368.4|33287.2|33337.6|33317.6|33370.2|33317.6|33337.6|33285.7|15
1648833110000|2022-04-01 17:11:50|33368.2|33286.8|33369.9|33293|33373.2|33322.1|33341.1|33283.7|19
1648833120000|2022-04-01 17:12:00|33370.1|33293.2|33373.3|33289.6|33375.1|33306.5|33356|33288.3|23
1648833130000|2022-04-01 17:12:10|33371.2|33291.6|33373|33286.6|33374.4|33305.6|33355.5|33286.6|15
1648833140000|2022-04-01 17:12:20|33372.6|33286.3|33367.5|33291.5|33374.2|33305|33354.9|33285.1|15
1648833150000|2022-04-01 17:12:30|33374.7|33285.1|33378|33278.6|33380.8|33285.9|33367|33274.4|24
1648833160000|2022-04-01 17:12:40|33375.4|33281.2|33365.3|33288.4|33376|33288.5|33365.3|33280.2|20
1648833170000|2022-04-01 17:12:50|33367.7|33286.9|33353.8|33303.8|33370.4|33306.1|33353.8|33286.9|23
1648833180000|2022-04-01 17:13:00|33370.7|33288.5|33355.8|33305.8|33371.8|33306|33355.8|33287.8|22
1648833190000|2022-04-01 17:13:10|33355.9|33305.9|33341.4|33321.4|33370.5|33323|33341.4|33292|10
1648833200000|2022-04-01 17:13:20|33341.2|33321.2|33373.6|33289.5|33375.7|33321.9|33340.7|33287.6|22
1648833210000|2022-04-01 17:13:30|33372.4|33289.9|33373|33286.6|33374.1|33291.9|33369.8|33285|21
1648833220000|2022-04-01 17:13:40|33374|33285.3|33356.3|33306.3|33374|33306.3|33356.3|33285.2|11
1648833230000|2022-04-01 17:13:50|33370|33292.9|33375.6|33289.8|33379.9|33306.5|33356.1|33286.3|17
1648833240000|2022-04-01 17:14:00|33372.7|33293|33356.3|33306.3|33379.5|33306.3|33356.3|33285.7|13
1648833250000|2022-04-01 17:14:10|33370|33292.7|33371.7|33293.2|33376.5|33322.3|33342|33288.5|18
1648833260000|2022-04-01 17:14:20|33371.6|33292.9|33380|33285.7|33380|33307.3|33357.3|33284.8|22
1648833270000|2022-04-01 17:14:30|33380.7|33285.5|33377.3|33289.6|33380.7|33293.3|33372.3|33285.5|17
1648833280000|2022-04-01 17:14:40|33378.9|33288.3|33382.1|33284.8|33382.1|33308.3|33357.6|33284.8|15
1648833290000|2022-04-01 17:14:50|33382.4|33285.4|33375.4|33291.2|33385.7|33291.2|33375.4|33282.9|12
1648833300000|2022-04-01 17:15:00|33382.4|33285.6|33358.3|33308.3|33382.7|33309.3|33358.3|33284.8|24
1648833310000|2022-04-01 17:15:10|33377.2|33289.4|33375.8|33289.9|33381.7|33292.1|33374|33286.1|21
1648833320000|2022-04-01 17:15:20|33375|33291|33375.3|33290.9|33375.3|33308|33358|33290.4|17
1648833330000|2022-04-01 17:15:30|33374|33291.2|33377|33285.9|33377.4|33292.1|33372.5|33285.9|21
1648833340000|2022-04-01 17:15:40|33376|33287|33375.6|33289|33381.1|33307.5|33357.5|33285.8|29
1648833350000|2022-04-01 17:15:50|33372.8|33291.5|33373.8|33291.3|33378.8|33307.2|33357.2|33286.8|19
1648833360000|2022-04-01 17:16:00|33373.1|33291|33375.2|33288.9|33380.6|33293.3|33371.5|33282.8|22
1648833370000|2022-04-01 17:16:10|33356.8|33306.8|33373.9|33292.5|33376.2|33308|33356.8|33289.9|20
1648833380000|2022-04-01 17:16:20|33373.1|33293|33375.5|33292.4|33375.5|33308.3|33357.7|33292.3|23
1648833390000|2022-04-01 17:16:30|33375.4|33292.3|33377.7|33289.3|33377.7|33308.2|33357.9|33289.3|17
1648833400000|2022-04-01 17:16:40|33378.7|33288.5|33373.6|33294.7|33382|33309.8|33359.4|33287.3|20
1648833410000|2022-04-01 17:16:50|33374.9|33293.6|33374|33293.6|33379.6|33309.9|33359.7|33290.8|18
1648833420000|2022-04-01 17:17:00|33371.7|33295.9|33374.9|33295.9|33375.5|33311.2|33360.1|33293.6|27
1648833430000|2022-04-01 17:17:10|33377.6|33292.9|33378.3|33292.5|33379.5|33310.8|33359.3|33291.3|22
1648833440000|2022-04-01 17:17:20|33376.2|33294.2|33376.7|33292.9|33379.7|33309.7|33359.6|33290.7|20
1648833450000|2022-04-01 17:17:30|33377.8|33291.9|33375.2|33293.5|33379.4|33296.2|33373.8|33291.2|19
1648833460000|2022-04-01 17:17:40|33382.2|33288.5|33385.9|33286|33385.9|33324.3|33344.3|33286|26
1648833470000|2022-04-01 17:17:50|33381.1|33289.1|33357.5|33307.5|33384.1|33321.7|33341.7|33286.3|17
1648833480000|2022-04-01 17:18:00|33371.5|33291.5|33377.3|33285.5|33380.2|33306.7|33356.7|33283.7|16
1648833490000|2022-04-01 17:18:10|33378.2|33284.6|33368.3|33283.4|33378.2|33304.6|33350.6|33282.3|22
1648833500000|2022-04-01 17:18:20|33367|33285.7|33366.3|33285.4|33371.1|33287.7|33364.3|33282|21
1648833510000|2022-04-01 17:18:30|33369.5|33282.8|33366.6|33283.4|33369.5|33300.4|33350.3|33282.8|22
1648833520000|2022-04-01 17:18:40|33366.5|33283.3|33366|33289.6|33366.5|33301|33349.7|33283.3|21
1648833530000|2022-04-01 17:18:50|33366.3|33289.8|33372|33285.7|33373.7|33302.8|33352.8|33284.1|14
1648833540000|2022-04-01 17:19:00|33371.5|33286.4|33370.1|33284.9|33374.8|33318.3|33336.2|33282.3|21
1648833550000|2022-04-01 17:19:10|33367.3|33287.5|33376.5|33285.4|33376.5|33302.1|33352.1|33283.7|17
1648833560000|2022-04-01 17:19:20|33376.6|33284.1|33368.4|33292.5|33378|33304.9|33353.5|33284.1|17
1648833570000|2022-04-01 17:19:30|33373.6|33288.2|33351.8|33301.8|33373.6|33301.8|33351.8|33285.8|12
1648833580000|2022-04-01 17:19:40|33366.8|33287.8|33337.5|33317.5|33369.6|33317.5|33337.4|33286.9|23
1648833590000|2022-04-01 17:19:50|33337.7|33317.7|33371.6|33286.4|33373|33318|33337.7|33286.4|22
1648833600000|2022-04-01 17:20:00|33371.8|33287.6|33374.6|33285.3|33376.6|33289.4|33369.2|33285.2|17
1648833610000|2022-04-01 17:20:10|33373.3|33286.6|33367|33287.7|33375.1|33289.3|33365.6|33282|23
1648833620000|2022-04-01 17:20:20|33367.6|33287.2|33369|33288|33373.9|33288.7|33365.9|33283.8|20
1648833630000|2022-04-01 17:20:30|33369.4|33287.4|33376|33285.5|33376.3|33290.1|33366.3|33282.9|19
1648833640000|2022-04-01 17:20:40|33338.6|33318.6|33367.7|33292.3|33385.1|33318.6|33338.6|33278.6|23
1648833650000|2022-04-01 17:20:50|33355.1|33305.1|33374.2|33283.7|33377|33305.1|33355.1|33283.1|17
1648833660000|2022-04-01 17:21:00|33377.2|33282.1|33367.9|33287.5|33377.2|33302.4|33351.5|33282.1|21
1648833670000|2022-04-01 17:21:10|33369.9|33285.8|33369.1|33286|33375.7|33287.7|33366.7|33280.1|18
1648833680000|2022-04-01 17:21:20|33370.1|33286.1|33367.5|33287.4|33370.4|33287.4|33367.4|33284.7|11
1648833690000|2022-04-01 17:21:30|33336.6|33316.6|33372.5|33285.9|33378.3|33316.7|33336.6|33281.2|13
1648833700000|2022-04-01 17:21:40|33376.2|33283.2|33353.7|33303.7|33379.1|33304.3|33353.4|33281.5|17
1648833710000|2022-04-01 17:21:50|33338.7|33318.7|33371.8|33290|33375.8|33318.7|33338.7|33284.5|14
1648833720000|2022-04-01 17:22:00|33372.6|33289.9|33375.2|33287.8|33375.3|33290.8|33371.2|33286.8|13
1648833730000|2022-04-01 17:22:10|33372.9|33289.8|33374.7|33291.6|33376.1|33306.3|33355.5|33288.7|21
1648833740000|2022-04-01 17:22:20|33374.4|33291.4|33375.7|33287.1|33382.6|33308.5|33358.5|33282|25
1648833750000|2022-04-01 17:22:30|33377.9|33285.3|33375.9|33286.3|33377.9|33292|33369|33285.3|16
1648833760000|2022-04-01 17:22:40|33376.1|33292.1|33371.5|33290.1|33376.1|33292.1|33369.4|33287.7|14
1648833770000|2022-04-01 17:22:50|33371.6|33289.8|33377.3|33286.5|33379|33289.9|33371.5|33284.9|19
1648833780000|2022-04-01 17:23:00|33377.2|33284.9|33385.2|33280.1|33385.2|33320.6|33340|33280.1|21
1648833790000|2022-04-01 17:23:10|33378.7|33283.3|33374.3|33286.7|33387.4|33287.1|33374.3|33277.3|17
1648833800000|2022-04-01 17:23:20|33377.9|33286.1|33369.5|33292.8|33379.4|33292.8|33369.5|33284|18
1648833810000|2022-04-01 17:23:30|33368.9|33293|33373.6|33287.1|33376.4|33293|33368.9|33286.6|20
1648833820000|2022-04-01 17:23:40|33372|33288.8|33369.6|33290.6|33374.2|33291.1|33369.6|33286.8|22
1648833830000|2022-04-01 17:23:50|33369.5|33290.5|33372.2|33286|33373.7|33290.5|33369.2|33284.9|16
1648833840000|2022-04-01 17:24:00|33368.6|33289.2|33370.8|33283.5|33382.9|33302|33352|33275|25
1648833850000|2022-04-01 17:24:10|33372.2|33282.2|33369.7|33284.8|33372.2|33287.8|33366|33282.2|14
1648833860000|2022-04-01 17:24:20|33369.4|33284.5|33368.6|33287.4|33370.9|33302.4|33351.9|33283.7|12
1648833870000|2022-04-01 17:24:30|33371.2|33285.4|33375.7|33283.3|33376.3|33286|33370.7|33281.6|18
1648833880000|2022-04-01 17:24:40|33377.6|33281.3|33372.6|33283.8|33377.7|33318|33336.3|33278.7|21
1648833890000|2022-04-01 17:24:50|33367.4|33285|33369.6|33285.9|33374.3|33286.5|33367.4|33279.5|22
1648833900000|2022-04-01 17:25:00|33370.3|33285.6|33377.7|33286.1|33377.7|33303.6|33353.1|33285.6|17
1648833910000|2022-04-01 17:25:10|33373.3|33287.9|33379.7|33283.1|33379.7|33290.6|33368.8|33283|21
1648833920000|2022-04-01 17:25:20|33378.5|33284.1|33373.7|33288.5|33380.9|33291.1|33370.3|33282.3|21
1648833930000|2022-04-01 17:25:30|33374.9|33287.5|33374.4|33286.6|33376.8|33290.3|33370.7|33285.5|13
1648833940000|2022-04-01 17:25:40|33374.9|33286.4|33368.2|33290.7|33380.3|33319.3|33339.3|33281.6|24
1648833950000|2022-04-01 17:25:50|33368.1|33290.6|33375.8|33284.9|33378.9|33303.7|33353.4|33282.3|15
1648833960000|2022-04-01 17:26:00|33378.6|33283|33353.8|33303.8|33378.6|33320.7|33339.4|33283|20
1648833970000|2022-04-01 17:26:10|33353.9|33303.9|33352.5|33302.5|33370.8|33319.4|33338.1|33286.6|13
1648833980000|2022-04-01 17:26:20|33365.2|33289.4|33370.3|33285.9|33370.3|33302.6|33351.9|33285.8|13
1648833990000|2022-04-01 17:26:30|33369|33287.4|33375.7|33283|33377.5|33287.4|33369|33279.4|13
1648834000000|2022-04-01 17:26:40|33377.2|33281|33353.2|33303.2|33377.2|33303.2|33353.2|33281|11
1648834010000|2022-04-01 17:26:50|33337.6|33317.6|33375.6|33280.6|33375.6|33317.6|33337.6|33280.6|22
1648834020000|2022-04-01 17:27:00|33371.5|33283.9|33373.1|33281.7|33375.7|33285|33369.9|33278.5|19
1648834030000|2022-04-01 17:27:10|33373.5|33281.5|33337.3|33317.3|33373.5|33317.3|33337.3|33281.5|12
1648834040000|2022-04-01 17:27:20|33337.6|33317.6|33368.7|33284.3|33370.1|33317.6|33337.6|33283.4|21
1648834050000|2022-04-01 17:27:30|33368.8|33284.4|33351.6|33301.6|33371.7|33301.8|33351.6|33282|20
1648834060000|2022-04-01 17:27:40|33366|33287.1|33351|33301|33366.2|33301.7|33351|33287.1|12
1648834070000|2022-04-01 17:27:50|33351.1|33301.1|33337.4|33317.4|33373.6|33317.5|33335|33282.7|22
1648834080000|2022-04-01 17:28:00|33337.3|33317.3|33337.9|33317.9|33338|33318|33336|33316|17
1648834090000|2022-04-01 17:28:10|33338|33318|33366.4|33287.7|33367.7|33318|33338|33286.9|14
1648834100000|2022-04-01 17:28:20|33365.5|33289.1|33366.5|33285.7|33371.7|33301.8|33351.4|33283.2|17
1648834110000|2022-04-01 17:28:30|33366.4|33285.6|33374.3|33281.4|33374.3|33287.2|33364.3|33281.4|13
1648834120000|2022-04-01 17:28:40|33371|33283.5|33366|33284.6|33377.4|33284.6|33366|33277.9|22
1648834130000|2022-04-01 17:28:50|33367.3|33283.5|33372|33281|33372|33299.4|33348|33279.4|21
1648834140000|2022-04-01 17:29:00|33365.9|33284.2|33368.9|33277.3|33375.5|33284.7|33365.2|33274.7|28
1648834150000|2022-04-01 17:29:10|33366.1|33279.9|33374.1|33278.6|33374.9|33281|33365.1|33276.9|26
1648834160000|2022-04-01 17:29:20|33375.6|33277.7|33367.4|33281.5|33375.6|33281.5|33366.7|33277.4|20
1648834170000|2022-04-01 17:29:30|33369.7|33279.1|33350.4|33300.4|33370|33301.1|33350.2|33279.1|16
1648834180000|2022-04-01 17:29:40|33364.1|33287.2|33368|33283.6|33372.7|33287.2|33364.1|33280.6|20
1648834190000|2022-04-01 17:29:50|33366.7|33284.6|33375|33278.6|33378.5|33288.6|33364.2|33275.2|21
1648834200000|2022-04-01 17:30:00|33367.1|33287.6|33369.4|33281.6|33370.6|33301.5|33351.5|33280.9|19
1648834210000|2022-04-01 17:30:10|33349.7|33299.7|33369.5|33282.2|33371.4|33299.7|33349.6|33279.4|21
1648834220000|2022-04-01 17:30:20|33369.3|33282.5|33370.2|33281.5|33371.1|33285.2|33365.5|33280.6|15
1648834230000|2022-04-01 17:30:30|33350.1|33300.1|33365.4|33286.8|33370.7|33300.1|33349.6|33278.4|17
1648834240000|2022-04-01 17:30:40|33365.8|33286.5|33363.6|33286.5|33370.8|33300.5|33350.5|33281.1|22
1648834250000|2022-04-01 17:30:50|33363.9|33286|33370.5|33282|33370.5|33300.1|33349.7|33282|10
1648834260000|2022-04-01 17:31:00|33368.9|33282.1|33370.7|33278.1|33372.2|33284|33367.2|33278.1|18
1648834270000|2022-04-01 17:31:10|33370.6|33278.5|33361.3|33285|33371.7|33314.1|33333.7|33277.3|14
1648834280000|2022-04-01 17:31:20|33348.3|33298.3|33367.2|33281.7|33369.1|33298.9|33347.6|33280|20
1648834290000|2022-04-01 17:31:30|33367.4|33281.6|33365.2|33283.9|33367.5|33299.8|33349.8|33281.4|14
1648834300000|2022-04-01 17:31:40|33363.2|33285.7|33371.1|33278.6|33371.6|33299|33349|33277.3|14
1648834310000|2022-04-01 17:31:50|33369.2|33280.1|33365.5|33287.2|33371.6|33315.7|33335|33279.1|17
1648834320000|2022-04-01 17:32:00|33349.6|33299.6|33368.9|33284.3|33370|33300.5|33349.6|33283.3|16
1648834330000|2022-04-01 17:32:10|33367.8|33285.4|33370.9|33280.3|33374.3|33287.7|33365.4|33279.6|15
1648834340000|2022-04-01 17:32:20|33368.9|33281.9|33366.8|33284.2|33370.6|33286.9|33363.7|33278.3|20
1648834350000|2022-04-01 17:32:30|33366.2|33285|33368.3|33283.2|33369.3|33286.5|33364.2|33282.9|20
1648834360000|2022-04-01 17:32:40|33363.6|33286.3|33336.2|33316.2|33372.5|33316.2|33336|33279.5|21
1648834370000|2022-04-01 17:32:50|33335.2|33315.2|33336|33316|33336.7|33316.7|33334.8|33314.8|10
1648834380000|2022-04-01 17:33:00|33335.3|33315.3|33366.6|33284.6|33366.6|33315.7|33334.9|33284.3|12
1648834390000|2022-04-01 17:33:10|33365.5|33285.2|33370.5|33278.5|33370.5|33285.2|33364.6|33278.5|13
1648834400000|2022-04-01 17:33:20|33369.3|33278.8|33367.8|33283.3|33372.8|33286|33366|33277.6|23
1648834410000|2022-04-01 17:33:30|33362.6|33286.5|33364.3|33286.2|33364.5|33300|33350|33285.9|5
1648834420000|2022-04-01 17:33:40|33350|33300|33349.9|33299.9|33364.6|33300.4|33349.6|33285|12
1648834430000|2022-04-01 17:33:50|33350.1|33300.1|33363.1|33287.1|33364.6|33300.5|33349.1|33286.7|11
1648834440000|2022-04-01 17:34:00|33349.7|33299.7|33363.3|33284.5|33367.1|33300|33348.1|33280.6|20
1648834450000|2022-04-01 17:34:10|33364.8|33283.7|33362.8|33285.4|33364.8|33298.7|33348.7|33283.7|10
1648834460000|2022-04-01 17:34:20|33368.3|33281.7|33373.5|33277.8|33373.5|33313|33332.9|33277.8|19
1648834470000|2022-04-01 17:34:30|33363.2|33285.1|33366.2|33279.9|33375.2|33297.9|33347.9|33275|17
1648834480000|2022-04-01 17:34:40|33362.4|33281.7|33360.4|33282.9|33366.5|33284.1|33359.7|33277.7|14
1648834490000|2022-04-01 17:34:50|33359.9|33283.1|33364.9|33279.9|33367|33283.4|33359.8|33278|20
1648834500000|2022-04-01 17:35:00|33364|33280.7|33356|33279.7|33366|33294.9|33344.9|33272.7|24
1648834510000|2022-04-01 17:35:10|33355.9|33279.8|33362.2|33273.9|33365.8|33293|33342.9|33273.2|22
1648834520000|2022-04-01 17:35:20|33358.9|33276.6|33366.3|33275.6|33366.3|33304.9|33324.9|33275.3|12
1648834530000|2022-04-01 17:35:30|33369.8|33272.7|33362.8|33278.7|33371.6|33280.7|33360|33272.7|22
1648834540000|2022-04-01 17:35:40|33364.4|33277.8|33358.2|33280.4|33371.2|33280.4|33358.2|33273.9|14
1648834550000|2022-04-01 17:35:50|33343.6|33293.6|33342.7|33292.7|33358.4|33294.1|33342.7|33280.4|13
1648834560000|2022-04-01 17:36:00|33344|33294|33367.1|33270.9|33371.3|33294.6|33344|33270.6|26
1648834570000|2022-04-01 17:36:10|33367.3|33270.7|33339.3|33289.3|33367.6|33292.4|33339.3|33270.1|25
1648834580000|2022-04-01 17:36:20|33355.4|33276|33357.1|33273.7|33358.6|33278|33354.2|33273.1|17
1648834590000|2022-04-01 17:36:30|33357.5|33273.3|33352.9|33277.3|33357.7|33290.2|33340|33273.3|12
1648834600000|2022-04-01 17:36:40|33354.9|33275.9|33360.3|33270.7|33363.9|33275.9|33354.9|33267.9|22
1648834610000|2022-04-01 17:36:50|33359.5|33271.1|33353.6|33275.9|33361.3|33289.7|33338.9|33269.9|20
1648834620000|2022-04-01 17:37:00|33355.2|33274.8|33353.7|33276|33357.3|33276.3|33353.7|33273.6|10
1648834630000|2022-04-01 17:37:10|33357.2|33272.9|33340.3|33290.3|33361.1|33290.3|33339.8|33271.8|18
1648834640000|2022-04-01 17:37:20|33339.7|33289.7|33361.3|33271.1|33364.3|33290.8|33339.2|33267.8|21
1648834650000|2022-04-01 17:37:30|33363.7|33270.7|33360.3|33273.3|33367|33306.2|33325.4|33268.3|28
1648834660000|2022-04-01 17:37:40|33364.3|33270.7|33360.7|33276|33365|33279.5|33355.7|33269.8|20
1648834670000|2022-04-01 17:37:50|33364|33274.7|33365.3|33275.9|33366.8|33295.9|33342.6|33274.7|24
1648834680000|2022-04-01 17:38:00|33365.4|33276|33365.8|33276|33367.3|33278.5|33362.7|33273.5|21
1648834690000|2022-04-01 17:38:10|33363.5|33275.8|33360.9|33275.1|33370.2|33282.1|33358.7|33272.6|17
1648834700000|2022-04-01 17:38:20|33360.2|33275.7|33342.3|33292.3|33369.6|33292.3|33342.2|33268.8|27
1648834710000|2022-04-01 17:38:30|33362.3|33275.1|33357.9|33279.9|33364.9|33294.4|33340.8|33274.1|19
1648834720000|2022-04-01 17:38:40|33342.3|33292.3|33359|33281.4|33371.7|33309.8|33329.8|33268.2|20
1648834730000|2022-04-01 17:38:50|33359.8|33280.8|33366.2|33271.2|33367.2|33294.8|33344.5|33271.2|23
1648834740000|2022-04-01 17:39:00|33368.3|33270.6|33358.1|33279|33368.3|33293.5|33342.9|33270|22
1648834750000|2022-04-01 17:39:10|33358.8|33278.7|33363.4|33273.3|33368.4|33279.2|33356.7|33270.1|23
1648834760000|2022-04-01 17:39:20|33366.7|33272.1|33341.7|33291.7|33366.7|33293|33340.6|33271.5|18
1648834770000|2022-04-01 17:39:30|33325.2|33305.2|33364.2|33279|33381.2|33305.2|33325.2|33266.2|14
1648834780000|2022-04-01 17:39:40|33369.4|33274.7|33364.5|33275.6|33369.4|33280.7|33359.1|33273.3|16
1648834790000|2022-04-01 17:39:50|33362.2|33277.6|33355.2|33276.6|33365.9|33278.9|33354.7|33275.1|18
1648834800000|2022-04-01 17:40:00|33358.1|33276|33358.7|33273.9|33362.2|33278.4|33354.5|33273.1|12
1648834810000|2022-04-01 17:40:10|33358.5|33274.7|33364.5|33271.8|33368|33289.9|33339.9|33269.4|15
1648834820000|2022-04-01 17:40:20|33365.2|33270.9|33365.3|33271.9|33369.9|33290|33340|33269|18
1648834830000|2022-04-01 17:40:30|33369.6|33269|33355.9|33280.3|33369.6|33294.5|33343.2|33269|15
1648834840000|2022-04-01 17:40:40|33356.6|33279.3|33355.5|33273.9|33361.8|33291|33340.1|33272.6|19
1648834850000|2022-04-01 17:40:50|33355.9|33273.7|33356.5|33267.6|33359.5|33291|33341|33267.5|29
1648834860000|2022-04-01 17:41:00|33355.8|33268.6|33351.4|33273.6|33360.9|33286.5|33336.4|33264.2|26
1648834870000|2022-04-01 17:41:10|33350.8|33273.2|33338.5|33288.5|33355|33288.7|33338|33270.9|19
1648834880000|2022-04-01 17:41:20|33338.2|33288.2|33363.2|33265.9|33363.2|33288.9|33337.9|33265.9|18
1648834890000|2022-04-01 17:41:30|33363.6|33265.1|33355.5|33271.6|33366|33301|33320.4|33264|18
1648834900000|2022-04-01 17:41:40|33355.3|33273.5|33325.2|33305.2|33362.3|33305.9|33324.5|33267.2|19
1648834910000|2022-04-01 17:41:50|33325.3|33305.3|33354.5|33274.1|33358|33305.3|33324.5|33270.6|20
1648834920000|2022-04-01 17:42:00|33356.9|33272.8|33358.4|33268.9|33363.1|33273.3|33354.1|33264.5|19
1648834930000|2022-04-01 17:42:10|33360.2|33267.4|33357.6|33270.1|33361.7|33270.2|33357.6|33266.3|12
1648834940000|2022-04-01 17:42:20|33360.8|33267.9|33338.7|33288.7|33360.8|33303.4|33322.6|33267.9|15
1648834950000|2022-04-01 17:42:30|33338.2|33288.2|33359.7|33268.9|33361.2|33303.2|33323.1|33268.2|9
1648834960000|2022-04-01 17:42:40|33359.6|33269.6|33352.3|33273.7|33360.8|33275.1|33351.7|33266.9|18
1648834970000|2022-04-01 17:42:50|33352.9|33274|33352.7|33274.7|33358.8|33288.7|33338.6|33269.7|13
1648834980000|2022-04-01 17:43:00|33357.3|33271|33338.4|33288.4|33359.2|33288.4|33338.4|33269.8|12
1648834990000|2022-04-01 17:43:10|33351.7|33275.5|33355.9|33271.4|33356.3|33288.7|33338.6|33270.4|15
1648835000000|2022-04-01 17:43:20|33355.8|33272.2|33354.4|33272.6|33357.7|33273.1|33353.5|33270.1|15
1648835010000|2022-04-01 17:43:30|33336.8|33286.8|33338.1|33288.1|33370|33288.1|33335.3|33256|20
1648835020000|2022-04-01 17:43:40|33337.8|33287.8|33352.1|33272.4|33355.4|33287.8|33337.8|33270.6|9
1648835030000|2022-04-01 17:43:50|33353.3|33271.9|33358.4|33269.6|33358.4|33273.9|33350.8|33269.2|12
1648835040000|2022-04-01 17:44:00|33352.4|33274.3|33359.3|33268.2|33368|33276.7|33352.1|33265.8|26
1648835050000|2022-04-01 17:44:10|33361.6|33267.2|33357.1|33272.5|33366.9|33287.3|33336.6|33261.4|24
1648835060000|2022-04-01 17:44:20|33357.4|33271.6|33335.7|33285.7|33361.2|33286.4|33335.7|33267.7|16
1648835070000|2022-04-01 17:44:30|33336|33286|33336.4|33286.4|33349.5|33286.7|33335.8|33273.5|14
1648835080000|2022-04-01 17:44:40|33335.8|33285.8|33319.9|33299.9|33353.8|33299.9|33319|33270.7|16
1648835090000|2022-04-01 17:44:50|33320|33300|33350.8|33272.8|33350.8|33301.5|33319.9|33272.8|9
1648835100000|2022-04-01 17:45:00|33336.9|33286.9|33355.9|33268.7|33359.7|33287|33336.9|33265.3|16
1648835110000|2022-04-01 17:45:10|33355.7|33268.5|33356.2|33271.1|33363.2|33300.7|33317.4|33264.3|20
1648835120000|2022-04-01 17:45:20|33352.6|33272.1|33353.4|33271|33355.9|33287.1|33337.1|33270.1|18
1648835130000|2022-04-01 17:45:30|33353.8|33271.6|33352.7|33271|33355.6|33287.5|33336.6|33269.4|15
1648835140000|2022-04-01 17:45:40|33357.2|33268.1|33353.3|33270.1|33360.1|33285.8|33335.6|33265.2|13
1648835150000|2022-04-01 17:45:50|33359.6|33266|33357.2|33267.3|33361.9|33271.1|33352.8|33265.6|24
1648835160000|2022-04-01 17:46:00|33356.5|33267.8|33356.9|33267.6|33357.6|33270.1|33354|33267.6|16
1648835170000|2022-04-01 17:46:10|33356|33269.2|33356.2|33268.8|33360.2|33300.4|33319|33266|21
1648835180000|2022-04-01 17:46:20|33357.1|33268.5|33354.1|33268.4|33357.1|33271.4|33347.2|33266.5|19
1648835190000|2022-04-01 17:46:30|33352.6|33269.3|33355|33272|33355|33285.1|33334.6|33269.3|9
1648835200000|2022-04-01 17:46:40|33354|33273.2|33354.2|33270.5|33354.2|33300.4|33316.9|33270.5|11
1648835210000|2022-04-01 17:46:50|33353.7|33270.4|33353.4|33270.3|33361.7|33271.7|33352|33265.4|12
1648835220000|2022-04-01 17:47:00|33353|33284|33335.9|33285.9|33353.4|33300.6|33319.1|33272.9|9
1648835230000|2022-04-01 17:47:10|33336.1|33286.1|33336.3|33286.3|33336.3|33286.3|33334.8|33284.8|6
1648835240000|2022-04-01 17:47:20|33316.4|33296.4|33335.6|33285.6|33352.5|33299.3|33315.8|33268.6|13
1648835250000|2022-04-01 17:47:30|33335.5|33285.5|33356.5|33267.2|33356.5|33304.8|33322.8|33267.2|10
1648835260000|2022-04-01 17:47:40|33356|33266.7|33336.1|33286.1|33359|33286.1|33335|33265.8|18
1648835270000|2022-04-01 17:47:50|33349.5|33274.1|33352|33269.5|33352.3|33285.8|33335.1|33269.1|10
1648835280000|2022-04-01 17:48:00|33351.5|33270|33351|33270.3|33353.1|33284.2|33333.6|33269.1|13
1648835290000|2022-04-01 17:48:10|33350.1|33271|33334|33284|33351.8|33284.8|33333.3|33268.7|17
1648835300000|2022-04-01 17:48:20|33333.9|33283.9|33353.7|33267|33359.9|33297.3|33317.3|33261.2|18
1648835310000|2022-04-01 17:48:30|33360|33262.1|33351.2|33266.5|33360.4|33283.2|33333|33260.9|20
1648835320000|2022-04-01 17:48:40|33350.8|33266.1|33352.4|33268.8|33357.5|33271|33348.8|33264.1|21
1648835330000|2022-04-01 17:48:50|33357|33265.4|33356.9|33264.1|33358.1|33268.8|33351.3|33262.7|14
1648835340000|2022-04-01 17:49:00|33357.4|33263|33338.5|33288.5|33362.1|33288.5|33332.5|33262.6|21
1648835350000|2022-04-01 17:49:10|33322.2|33302.2|33349.9|33272.6|33355.5|33302.5|33322.2|33268.3|20
1648835360000|2022-04-01 17:49:20|33348.9|33272.7|33356.5|33266.8|33356.5|33286|33336|33266.8|19
1648835370000|2022-04-01 17:49:30|33356.8|33268.3|33333.8|33283.8|33356.8|33285.1|33333.8|33266.3|21
1648835380000|2022-04-01 17:49:40|33351.3|33268.3|33335|33285|33354.1|33285|33333|33267.2|16
1648835390000|2022-04-01 17:49:50|33348.7|33271|33357|33265|33359.1|33284.8|33333.9|33265|14
1648835400000|2022-04-01 17:50:00|33355.3|33265.9|33332.4|33282.4|33357.2|33282.4|33332.4|33265.2|11
1648835410000|2022-04-01 17:50:10|33317.6|33297.6|33354.4|33264.8|33356.8|33298.6|33317.6|33263.6|22
1648835420000|2022-04-01 17:50:20|33352.6|33265.7|33357.7|33265.7|33358.9|33295.9|33315|33262.8|23
1648835430000|2022-04-01 17:50:30|33361.8|33263.5|33335.9|33285.9|33361.8|33288|33335.9|33263.5|14
1648835440000|2022-04-01 17:50:40|33334.8|33284.8|33334.9|33284.9|33356|33285|33334.4|33266.8|17
1648835450000|2022-04-01 17:50:50|33334.6|33284.6|33335.3|33285.3|33349.7|33285.3|33334.4|33270.7|13
1648835460000|2022-04-01 17:51:00|33353.3|33269.9|33351.9|33271.6|33355.7|33271.8|33351.9|33268.8|18
1648835470000|2022-04-01 17:51:10|33352|33270.4|33319.8|33299.8|33354.1|33299.8|33318.5|33270.2|17
1648835480000|2022-04-01 17:51:20|33319.5|33299.5|33321.1|33301.1|33321.4|33301.4|33319.5|33299.5|9
1648835490000|2022-04-01 17:51:30|33322.3|33302.3|33320|33300|33322.3|33302.3|33317.6|33297.6|13
1648835500000|2022-04-01 17:51:40|33319.5|33299.5|33320.4|33300.4|33321|33301|33319.5|33299.5|9
1648835510000|2022-04-01 17:51:50|33320.2|33300.2|33351.8|33268.6|33353.8|33300.2|33316.4|33267.1|13
1648835520000|2022-04-01 17:52:00|33351.5|33269.2|33348.4|33271|33354.9|33284.6|33334|33266.2|14
1648835530000|2022-04-01 17:52:10|33316.7|33296.7|33352.4|33267.1|33354|33300.3|33316.7|33265.5|16
1648835540000|2022-04-01 17:52:20|33351.9|33267.6|33333.5|33283.5|33351.9|33284.5|33333.5|33267.6|9
1648835550000|2022-04-01 17:52:30|33318.9|33298.9|33348.1|33269.4|33350|33299.5|33318.9|33267.2|14
1648835560000|2022-04-01 17:52:40|33348.8|33268.6|33351.9|33265|33354.5|33268.8|33347.9|33262.6|18
1648835570000|2022-04-01 17:52:50|33353.1|33264|33348.9|33266.9|33353.1|33283.5|33333.5|33264|20
1648835580000|2022-04-01 17:53:00|33332.1|33282.1|33346|33265.7|33346.5|33282.1|33330.3|33264.6|23
1648835590000|2022-04-01 17:53:10|33343.9|33267.8|33352.2|33261.2|33352.3|33280.8|33330.4|33261|17
1648835600000|2022-04-01 17:53:20|33351.7|33260.5|33349.7|33264.4|33351.7|33281.4|33331.4|33260.5|18
1648835610000|2022-04-01 17:53:30|33350.3|33263.7|33351.3|33261.9|33355.2|33264.1|33347.8|33258.7|18
1648835620000|2022-04-01 17:53:40|33351.6|33260.3|33324.9|33274.9|33352.2|33275.3|33324.3|33260.2|13
1648835630000|2022-04-01 17:53:50|33325.4|33275.4|33310.5|33290.5|33325.4|33292.6|33308.7|33275.4|19
1648835640000|2022-04-01 17:54:00|33310.1|33290.1|33309.1|33289.1|33314.8|33294.8|33309.1|33289.1|25
1648835650000|2022-04-01 17:54:10|33308.6|33288.6|33313.4|33293.4|33313.4|33293.4|33308.4|33288.4|12
1648835660000|2022-04-01 17:54:20|33313.3|33293.3|33314.6|33294.6|33314.6|33294.6|33311.8|33291.8|9
1648835670000|2022-04-01 17:54:30|33314.4|33294.4|33311.8|33291.8|33314.6|33294.6|33306.2|33286.2|10
1648835680000|2022-04-01 17:54:40|33311.3|33291.3|33311.1|33291.1|33312.8|33292.8|33307.9|33287.9|19
1648835690000|2022-04-01 17:54:50|33311.6|33291.6|33310.4|33290.4|33311.6|33291.6|33310.2|33290.2|10
1648835700000|2022-04-01 17:55:00|33346|33268.4|33317|33297|33346|33297.9|33316.7|33268.4|10
1648835710000|2022-04-01 17:55:10|33317.9|33297.9|33318|33298|33318.2|33298.2|33317|33297|11
1648835720000|2022-04-01 17:55:20|33312.3|33292.3|33309.3|33289.3|33312.3|33292.3|33309.3|33289.3|10
1648835730000|2022-04-01 17:55:30|33310.4|33290.4|33310.4|33290.4|33311.7|33291.7|33307.1|33287.1|17
1648835740000|2022-04-01 17:55:40|33309.9|33289.9|33312.9|33292.9|33312.9|33292.9|33308.5|33288.5|16
1648835750000|2022-04-01 17:55:50|33312.4|33292.4|33311.3|33291.3|33312.7|33292.7|33311.1|33291.1|7
1648835760000|2022-04-01 17:56:00|33313.2|33293.2|33316|33296|33317.4|33297.4|33313.2|33293.2|14
1648835770000|2022-04-01 17:56:10|33315.4|33295.4|33311.8|33291.8|33316.2|33296.2|33311.3|33291.3|15
1648835780000|2022-04-01 17:56:20|33312.7|33292.7|33311.3|33291.3|33314.1|33294.1|33311.3|33291.3|7
1648835790000|2022-04-01 17:56:30|33311.8|33291.8|33314.4|33294.4|33317.2|33297.2|33311.8|33291.8|14
1648835800000|2022-04-01 17:56:40|33315.4|33295.4|33315.1|33295.1|33316.7|33296.7|33313.3|33293.3|19
1648835810000|2022-04-01 17:56:50|33314.2|33294.2|33312.6|33292.6|33314.2|33294.2|33311.8|33291.8|12
1648835820000|2022-04-01 17:57:00|33313.1|33293.1|33314.6|33294.6|33315.5|33295.5|33312.5|33292.5|12
1648835830000|2022-04-01 17:57:10|33313.5|33293.5|33312|33292|33315.4|33295.4|33310.2|33290.2|13
1648835840000|2022-04-01 17:57:20|33312.1|33292.1|33314|33294|33315.4|33295.4|33312.1|33292.1|14
1648835850000|2022-04-01 17:57:30|33313.8|33293.8|33313.6|33293.6|33314.5|33294.5|33311.6|33291.6|15
1648835860000|2022-04-01 17:57:40|33314.2|33294.2|33315|33295|33315.5|33295.5|33312.7|33292.7|10
1648835870000|2022-04-01 17:57:50|33314.8|33294.8|33314.4|33294.4|33315.3|33295.3|33313.7|33293.7|12
1648835880000|2022-04-01 17:58:00|33315.7|33295.7|33315.3|33295.3|33316|33296|33314.4|33294.4|11
1648835890000|2022-04-01 17:58:10|33314.4|33294.4|33314.9|33294.9|33315.6|33295.6|33314.4|33294.4|7
1648835900000|2022-04-01 17:58:20|33318.9|33298.9|33316.3|33296.3|33318.9|33298.9|33316|33296|10
1648835910000|2022-04-01 17:58:30|33315.6|33295.6|33319.3|33299.3|33320.6|33300.6|33315.1|33295.1|12
1648835920000|2022-04-01 17:58:40|33316.4|33296.4|33312.6|33292.6|33317.8|33297.8|33311.6|33291.6|16
1648835930000|2022-04-01 17:58:50|33312.1|33292.1|33317.1|33297.1|33327.9|33300.6|33312.1|33277.4|20
1648835940000|2022-04-01 17:59:00|33345.6|33267.3|33317.4|33297.4|33345.6|33297.9|33317.4|33267.3|17
1648835950000|2022-04-01 17:59:10|33316.6|33296.6|33317.2|33297.2|33318.6|33298.6|33316|33296|19
1648835960000|2022-04-01 17:59:20|33317.5|33297.5|33316.7|33296.7|33317.5|33297.5|33315.7|33295.7|13
1648835970000|2022-04-01 17:59:30|33316.3|33296.3|33315.9|33295.9|33321.2|33301.2|33315.8|33295.8|20
1648835980000|2022-04-01 17:59:40|33352.2|33269.8|33331.1|33281.1|33352.2|33281.5|33329.7|33269.8|17
1648835990000|2022-04-01 17:59:50|33331.7|33281.7|33372.9|33292.3|33372.9|33313.6|33318.8|33279.2|20
1648836000000|2022-04-01 18:00:00|33376.7|33289|33379.5|33289|33379.7|33306|33355.2|33286.1|32
1648836010000|2022-04-01 18:00:10|33378.8|33289.2|33377.7|33289.6|33381.4|33292.3|33375.2|33287.1|21
1648836020000|2022-04-01 18:00:20|33378.1|33289.5|33377.5|33288.8|33378.8|33308.4|33358.4|33288.8|20
1648836030000|2022-04-01 18:00:30|33377.8|33288.7|33377.8|33286.8|33378.9|33289.5|33376.6|33286.3|16
1648836040000|2022-04-01 18:00:40|33376.6|33287.6|33356.8|33306.8|33381|33307.5|33356.8|33284|16
1648836050000|2022-04-01 18:00:50|33356.7|33306.7|33356.5|33306.5|33377.2|33321.5|33341|33287.9|20
1648836060000|2022-04-01 18:01:00|33357.4|33307.4|33370.9|33285.3|33377.7|33321.2|33340.8|33285.3|27
1648836070000|2022-04-01 18:01:10|33368.5|33287.8|33353.6|33303.6|33369.6|33304|33353|33285.7|17
1648836080000|2022-04-01 18:01:20|33354.1|33304.1|33372.4|33286.8|33372.8|33304.1|33352.4|33286|18
1648836090000|2022-04-01 18:01:30|33371.6|33287.4|33355.2|33305.2|33372.5|33306|33351.5|33286.9|18
1648836100000|2022-04-01 18:01:40|33355.6|33305.6|33371.4|33289.9|33375.4|33321.5|33334.1|33289.9|23
1648836110000|2022-04-01 18:01:50|33370.8|33289.3|33368.1|33292|33371.4|33304.8|33354.1|33289.3|20
1648836120000|2022-04-01 18:02:00|33371.6|33291.8|33353.4|33303.4|33373.5|33304.3|33352.4|33289.6|15
1648836130000|2022-04-01 18:02:10|33353.5|33303.5|33372.9|33291.6|33375.2|33305.2|33353.5|33290.2|13
1648836140000|2022-04-01 18:02:20|33372.6|33292.6|33368.3|33292.5|33374.3|33305|33352.9|33290.8|15
1648836150000|2022-04-01 18:02:30|33368.7|33292.9|33356.7|33306.7|33374.6|33307.2|33356.7|33289|21
1648836160000|2022-04-01 18:02:40|33357.2|33307.2|33355.1|33305.1|33370.8|33307.5|33353|33293.4|17
1648836170000|2022-04-01 18:02:50|33355.5|33305.5|33369|33291.7|33370.5|33305.5|33354.9|33290.8|17
1648836180000|2022-04-01 18:03:00|33368.3|33292.1|33369.7|33288.6|33376.7|33303.5|33352|33284|16
1648836190000|2022-04-01 18:03:10|33382.9|33280|33374|33283.6|33383.6|33290.9|33369.7|33279.8|21
1648836200000|2022-04-01 18:03:20|33369.6|33286.3|33372.2|33284.4|33376.4|33287.6|33368.4|33283.7|14
1648836210000|2022-04-01 18:03:30|33374.1|33283.7|33374.7|33285.9|33376.1|33288.3|33370.7|33283.6|19
1648836220000|2022-04-01 18:03:40|33374.5|33285.6|33370.7|33285|33374.5|33310.9|33351.8|33285|15
1648836230000|2022-04-01 18:03:50|33369.9|33285.7|33370.2|33286.7|33373.6|33286.8|33369.9|33284|10
1648836240000|2022-04-01 18:04:00|33371.6|33285.6|33366.3|33287.6|33376|33301|33351|33284.3|18
1648836250000|2022-04-01 18:04:10|33351.3|33301.3|33366.8|33291.2|33371.5|33301.7|33351.3|33285.5|7
1648836260000|2022-04-01 18:04:20|33372.2|33287.1|33370.4|33288.6|33377.8|33289.2|33369.8|33281.9|10
1648836270000|2022-04-01 18:04:30|33367.3|33290.8|33352.9|33302.9|33372.9|33303.2|33352.9|33285.8|19
1648836280000|2022-04-01 18:04:40|33367.5|33288.2|33369.5|33285.6|33369.6|33302.3|33351.9|33285.5|18
1648836290000|2022-04-01 18:04:50|33369|33286.2|33336.3|33316.3|33369.6|33316.3|33332.1|33285.6|18
1648836300000|2022-04-01 18:05:00|33336.5|33316.5|33345|33295|33366.9|33316.5|33331.5|33279.1|26
1648836310000|2022-04-01 18:05:10|33361.7|33280.4|33368.5|33280.9|33368.5|33294|33342.2|33278|27
1648836320000|2022-04-01 18:05:20|33366.9|33282.4|33365.3|33276.8|33370.2|33283.5|33362.1|33275.6|25
1648836330000|2022-04-01 18:05:30|33364.8|33277.2|33359.9|33282.2|33367.2|33294.2|33339.2|33273.3|21
1648836340000|2022-04-01 18:05:40|33370.6|33280.3|33343.9|33293.9|33373.9|33307.6|33327.6|33278.7|21
1648836350000|2022-04-01 18:05:50|33362.1|33281.5|33365.7|33283.5|33371.2|33297|33345|33280.9|18
1648836360000|2022-04-01 18:06:00|33373.4|33276.9|33364.5|33277.5|33373.4|33280.8|33362|33276.9|21
1648836370000|2022-04-01 18:06:10|33365.4|33277|33367.5|33277.2|33369.8|33278.9|33364.1|33275.7|24
1648836380000|2022-04-01 18:06:20|33367.4|33278.7|33367.5|33278.6|33370.1|33279.8|33365.2|33277.1|19
1648836390000|2022-04-01 18:06:30|33360.6|33283|33370.3|33280|33370.3|33309.7|33329.7|33280|16
1648836400000|2022-04-01 18:06:40|33356.1|33280.5|33367.6|33281.7|33368.5|33295.9|33344.9|33280.5|21
1648836410000|2022-04-01 18:06:50|33369|33280.7|33366.7|33277|33369.1|33299.1|33340.1|33275.3|20
1648836420000|2022-04-01 18:07:00|33365.4|33277.9|33357.7|33279.5|33368.5|33292.3|33342.1|33277|17
1648836430000|2022-04-01 18:07:10|33344|33294|33359.6|33282.5|33360.7|33294.9|33341.8|33281.4|20
1648836440000|2022-04-01 18:07:20|33360.9|33281.8|33348.8|33298.8|33364.4|33298.8|33344.1|33281.4|13
1648836450000|2022-04-01 18:07:30|33361.7|33286|33366.7|33283.3|33366.8|33298.3|33348.3|33282|16
1648836460000|2022-04-01 18:07:40|33364.6|33284.4|33362.4|33286.4|33368.2|33295.8|33342.6|33281.9|16
1648836470000|2022-04-01 18:07:50|33362.3|33283.8|33349.1|33299.1|33366.8|33300.3|33349.1|33282.4|17
1648836480000|2022-04-01 18:08:00|33349.6|33299.6|33367.4|33280.9|33368.1|33299.6|33344.9|33280|15
1648836490000|2022-04-01 18:08:10|33366.9|33281.4|33346.7|33296.7|33373.9|33296.8|33346.4|33281.1|22
1648836500000|2022-04-01 18:08:20|33361.2|33284.2|33366.6|33280.1|33372.4|33297.8|33347.8|33279.5|25
1648836510000|2022-04-01 18:08:30|33368.9|33279.7|33364.2|33284.6|33369.9|33284.6|33364.2|33278.4|16
1648836520000|2022-04-01 18:08:40|33350|33300|33350.4|33300.4|33364.3|33314.2|33332.9|33287.5|18
1648836530000|2022-04-01 18:08:50|33350.5|33300.5|33350.3|33300.3|33378|33317.3|33334|33280|28
1648836540000|2022-04-01 18:09:00|33349.1|33299.1|33366.8|33282.9|33370.5|33299.1|33348.9|33279.2|24
1648836550000|2022-04-01 18:09:10|33365.5|33284.5|33364.5|33286.5|33372.8|33302.6|33351.8|33281.2|27
1648836560000|2022-04-01 18:09:20|33366.7|33285.9|33363.5|33287.5|33368.1|33301.3|33351.2|33285.9|11
1648836570000|2022-04-01 18:09:30|33365.1|33288.6|33350.9|33300.9|33370.4|33302.1|33348.1|33285|23
1648836580000|2022-04-01 18:09:40|33364.7|33288.4|33370.4|33290|33370.4|33301.9|33350.2|33286.6|18
1648836590000|2022-04-01 18:09:50|33349.8|33299.8|33366.8|33288.7|33369|33302.4|33345.2|33287.8|16
1648836600000|2022-04-01 18:10:00|33346.4|33296.4|33350.5|33300.5|33371.9|33300.8|33346.4|33287.9|20
1648836610000|2022-04-01 18:10:10|33350.1|33300.1|33349.9|33299.9|33377.1|33315.7|33333.9|33282.6|17
1648836620000|2022-04-01 18:10:20|33374.9|33285.2|33350.6|33300.6|33374.9|33300.6|33349.9|33285.2|19
1648836630000|2022-04-01 18:10:30|33350|33300|33363.6|33285.5|33365.3|33304.1|33343.3|33284.8|23
1648836640000|2022-04-01 18:10:40|33352.2|33302.2|33345.6|33295.6|33366|33302.2|33345.2|33284.9|15
1648836650000|2022-04-01 18:10:50|33346.1|33296.1|33355.4|33305.4|33365.4|33305.5|33344.4|33286.3|17
1648836660000|2022-04-01 18:11:00|33364.3|33287.3|33336.4|33316.4|33364.3|33316.9|33326|33287.3|16
1648836670000|2022-04-01 18:11:10|33335.4|33315.4|33333|33313|33337.9|33317.9|33329|33309|16
1648836680000|2022-04-01 18:11:20|33331.8|33311.8|33347.9|33297.9|33367.7|33313|33331.8|33284.2|13
1648836690000|2022-04-01 18:11:30|33346.5|33296.5|33359|33282.6|33371.8|33316.4|33322.5|33280.9|17
1648836700000|2022-04-01 18:11:40|33347|33297|33334.5|33314.5|33358.9|33314.8|33334.5|33282|19
1648836710000|2022-04-01 18:11:50|33325.2|33305.2|33327.6|33307.6|33331.1|33311.1|33325.2|33305.2|19
1648836720000|2022-04-01 18:12:00|33327.5|33307.5|33329.8|33309.8|33330.6|33310.6|33327.5|33307.5|12
1648836730000|2022-04-01 18:12:10|33330.1|33310.1|33329.9|33309.9|33330.6|33310.6|33329.4|33309.4|10
1648836740000|2022-04-01 18:12:20|33329|33309|33356.8|33279.3|33356.8|33310.7|33320.5|33279.3|14
1648836750000|2022-04-01 18:12:30|33356.1|33277.4|33364.6|33279.7|33367.6|33281.8|33356.1|33274.5|24
1648836760000|2022-04-01 18:12:40|33363.4|33280.2|33365.1|33280.7|33366|33282.4|33361.8|33278.5|15
1648836770000|2022-04-01 18:12:50|33364.8|33280.4|33359.1|33281|33365.6|33293.1|33342.4|33280.3|16
1648836780000|2022-04-01 18:13:00|33358.9|33278.3|33342.2|33292.2|33362.1|33300|33341.6|33278.1|12
1648836790000|2022-04-01 18:13:10|33342.1|33292.1|33366.9|33280.6|33366.9|33299.8|33342.1|33280.6|10
1648836800000|2022-04-01 18:13:20|33356.8|33280.5|33365.6|33278.9|33367.1|33308.4|33321.2|33277.4|22
1648836810000|2022-04-01 18:13:30|33366.7|33278.3|33368.6|33276.1|33370.4|33279.3|33364.8|33274.3|23
1648836820000|2022-04-01 18:13:40|33367.1|33277.4|33328|33308|33368.7|33312.2|33324.3|33276.2|18
1648836830000|2022-04-01 18:13:50|33327.5|33307.5|33366.2|33278.5|33366.2|33309.1|33326.7|33278.5|14
1648836840000|2022-04-01 18:14:00|33364.8|33279.7|33355.4|33279.4|33365.4|33292.7|33341.7|33278.9|16
1648836850000|2022-04-01 18:14:10|33356.2|33278.7|33341.7|33291.7|33356.2|33292.5|33337.2|33278.7|7
1648836860000|2022-04-01 18:14:20|33339.2|33289.2|33332.7|33312.7|33341|33312.8|33327.3|33289.2|16
1648836870000|2022-04-01 18:14:30|33332.8|33312.8|33323.9|33303.9|33332.8|33312.8|33323.9|33303.9|9
1648836880000|2022-04-01 18:14:40|33324.8|33304.8|33323.8|33303.8|33327.9|33307.9|33323.2|33303.2|14
1648836890000|2022-04-01 18:14:50|33323.9|33303.9|33346.2|33296.2|33355|33311.7|33323.9|33276.4|17
1648836900000|2022-04-01 18:15:00|33346.1|33296.1|33325.8|33305.8|33364.9|33305.8|33323.4|33278.3|24
1648836910000|2022-04-01 18:15:10|33325.9|33305.9|33341.7|33291.7|33366.6|33305.9|33325.7|33276.7|29
1648836920000|2022-04-01 18:15:20|33342.7|33292.7|33331.4|33311.4|33361.8|33311.4|33323.9|33281.6|26
1648836930000|2022-04-01 18:15:30|33359.6|33283.2|33347.9|33297.9|33359.6|33311.3|33328.9|33282.8|17
1648836940000|2022-04-01 18:15:40|33348.1|33298.1|33348.3|33298.3|33348.5|33315.2|33327.9|33298|30
1648836950000|2022-04-01 18:15:50|33331.4|33311.4|33327.4|33307.4|33347.8|33312.8|33327.3|33297.8|22
1648836960000|2022-04-01 18:16:00|33333|33313|33364.6|33286|33364.6|33314.2|33329.3|33286|25
1648836970000|2022-04-01 18:16:10|33365.1|33285|33367.6|33282.9|33368.3|33316.1|33329.3|33282.9|20
1648836980000|2022-04-01 18:16:20|33367.9|33282.5|33348|33298|33370|33300.7|33345.7|33281.3|29
1648836990000|2022-04-01 18:16:30|33347.9|33297.9|33347.8|33297.8|33365.3|33299.6|33345.2|33284|18
1648837000000|2022-04-01 18:16:40|33348.9|33298.9|33348.4|33298.4|33371.1|33314.3|33331.6|33282.5|14
1648837010000|2022-04-01 18:16:50|33349.8|33299.8|33334.9|33314.9|33350.1|33315.1|33333.9|33299.1|13
1648837020000|2022-04-01 18:17:00|33334.1|33314.1|33331.2|33311.2|33335.5|33315.5|33331.2|33311.2|14
1648837030000|2022-04-01 18:17:10|33331.1|33311.1|33347.4|33297.4|33362.1|33311.1|33331.1|33283.5|18
1648837040000|2022-04-01 18:17:20|33347.7|33297.7|33362.2|33285.1|33364.2|33297.9|33341.1|33282.8|19
1648837050000|2022-04-01 18:17:30|33362.7|33285|33363.5|33283.1|33363.5|33298|33344.1|33282.5|16
1648837060000|2022-04-01 18:17:40|33363.6|33283.6|33345|33295|33365.2|33295|33343.1|33281.5|16
1648837070000|2022-04-01 18:17:50|33343.3|33293.3|33366|33278.6|33367.7|33298|33343.3|33276.7|23
1648837080000|2022-04-01 18:18:00|33365.8|33279.1|33328.7|33308.7|33367.5|33308.7|33322.8|33278|23
1648837090000|2022-04-01 18:18:10|33329|33309|33344.4|33294.4|33357.7|33309|33329|33281|24
1648837100000|2022-04-01 18:18:20|33343.6|33293.6|33344.4|33294.4|33344.6|33294.6|33343.6|33293.6|19
1648837110000|2022-04-01 18:18:30|33344.3|33294.3|33359.8|33274.1|33368.1|33308.1|33328.1|33268.1|16
1648837120000|2022-04-01 18:18:40|33355.7|33273.4|33354.5|33273|33358.8|33291.3|33340.3|33267.5|26
1648837130000|2022-04-01 18:18:50|33357.2|33269.9|33359|33268.7|33361.2|33287.1|33335.6|33266.9|17
1648837140000|2022-04-01 18:19:00|33355.6|33271.8|33334.9|33284.9|33356.8|33285|33333.2|33269.5|22
1648837150000|2022-04-01 18:19:10|33334.5|33284.5|33355.9|33274.6|33360.3|33286.3|33334.5|33271.9|16
1648837160000|2022-04-01 18:19:20|33356.8|33272.6|33336.7|33286.7|33357.6|33287.4|33335.9|33272.6|19
1648837170000|2022-04-01 18:19:30|33337.4|33287.4|33352.3|33274.8|33354|33290.1|33337.4|33274.1|24
1648837180000|2022-04-01 18:19:40|33353.3|33276.1|33335.7|33285.7|33354.9|33288.5|33334|33271.9|12
1648837190000|2022-04-01 18:19:50|33349.5|33272.4|33336.1|33286.1|33350.4|33286.6|33332.8|33272.2|12
1648837200000|2022-04-01 18:20:00|33335.9|33285.9|33352.9|33275.2|33358.7|33285.9|33332.8|33269.2|15
1648837210000|2022-04-01 18:20:10|33354.9|33273.5|33335.4|33285.4|33355.7|33285.4|33333.5|33271.3|16
1648837220000|2022-04-01 18:20:20|33335.6|33285.6|33317.3|33297.3|33348.4|33301.7|33315.7|33272.3|22
1648837230000|2022-04-01 18:20:30|33322.2|33302.2|33323.8|33303.8|33323.8|33303.8|33317.5|33297.5|8
1648837240000|2022-04-01 18:20:40|33316.7|33296.7|33355|33269.5|33361|33301.6|33315.8|33264|17
1648837250000|2022-04-01 18:20:50|33337|33287|33352.1|33271.5|33353.7|33301.4|33321.3|33270.3|10
1648837260000|2022-04-01 18:21:00|33354.7|33268|33333.1|33283.1|33354.7|33283.1|33330.5|33268|16
1648837270000|2022-04-01 18:21:10|33334|33284|33332.1|33282.1|33334.9|33284.9|33331.1|33281.1|10
1648837280000|2022-04-01 18:21:20|33332.6|33282.6|33352.5|33271.8|33354.2|33283.5|33331.6|33267.4|19
1648837290000|2022-04-01 18:21:30|33332.8|33282.8|33332.7|33282.7|33347.6|33283.7|33328.6|33269.5|19
1648837300000|2022-04-01 18:21:40|33333.2|33283.2|33312.9|33292.9|33334.2|33292.9|33311.8|33281.8|10
1648837310000|2022-04-01 18:21:50|33314.5|33294.5|33327|33277|33346.2|33295.6|33314.5|33267.1|15
1648837320000|2022-04-01 18:22:00|33326.5|33276.5|33328.8|33278.8|33347|33278.8|33325.5|33268.4|16
1648837330000|2022-04-01 18:22:10|33328.5|33278.5|33345.5|33268.1|33352.7|33282|33326.1|33264.1|17
1648837340000|2022-04-01 18:22:20|33333|33283|33350.1|33268.4|33353.3|33283|33329.2|33266|21
1648837350000|2022-04-01 18:22:30|33351.9|33266.5|33332.4|33282.4|33352|33292.4|33307.3|33265.9|22
1648837360000|2022-04-01 18:22:40|33345.1|33269.5|33334.3|33284.3|33349.4|33299.2|33315.1|33268.5|17
1648837370000|2022-04-01 18:22:50|33347.4|33271.4|33330|33280|33352.1|33284.7|33330|33267.6|17
1648837380000|2022-04-01 18:23:00|33349.6|33268.8|33343.2|33267|33351|33295.2|33310.4|33267|21
1648837390000|2022-04-01 18:23:10|33330.4|33280.4|33331.1|33281.1|33344.2|33282.3|33330.1|33267.1|19
1648837400000|2022-04-01 18:23:20|33331|33281|33311.2|33291.2|33333.1|33292|33311.1|33278|15
1648837410000|2022-04-01 18:23:30|33315.6|33295.6|33350.1|33271|33351|33301.9|33315.6|33269.8|23
1648837420000|2022-04-01 18:23:40|33351.4|33270.7|33320.4|33300.4|33351.4|33303.5|33319.1|33270.2|28
1648837430000|2022-04-01 18:23:50|33315.6|33295.6|33318.8|33298.8|33320.7|33300.7|33315.4|33295.4|21
1648837440000|2022-04-01 18:24:00|33318.4|33298.4|33320.7|33300.7|33321.1|33301.1|33312.6|33292.6|21
1648837450000|2022-04-01 18:24:10|33320.8|33300.8|33352.5|33273.2|33352.5|33301.5|33313.1|33273.2|24
1648837460000|2022-04-01 18:24:20|33357.2|33274.8|33334.6|33284.6|33357.2|33289.6|33334.4|33272.7|22
1648837470000|2022-04-01 18:24:30|33334.9|33284.9|33318.6|33298.6|33354.1|33298.6|33315.7|33275|21
1648837480000|2022-04-01 18:24:40|33318.9|33298.9|33320.3|33300.3|33320.3|33300.3|33318.1|33298.1|13
1648837490000|2022-04-01 18:24:50|33354.6|33275.5|33336.8|33286.8|33354.6|33287.3|33334.9|33275.2|16
1648837500000|2022-04-01 18:25:00|33337.4|33287.4|33321|33301|33337.4|33306.1|33315.6|33287.4|15
1648837510000|2022-04-01 18:25:10|33351.5|33274.5|33352.3|33276.1|33353.1|33288.9|33338.9|33274.4|21
1648837520000|2022-04-01 18:25:20|33352.2|33276|33352.2|33276.1|33353|33288.6|33333.8|33274.6|18
1648837530000|2022-04-01 18:25:30|33351.8|33275.6|33350.6|33274.5|33356.5|33300.4|33317|33273|13
1648837540000|2022-04-01 18:25:40|33353.5|33272.4|33336|33286|33353.5|33300.7|33319|33272.4|13
1648837550000|2022-04-01 18:25:50|33335.4|33285.4|33350.1|33273.4|33351|33286.6|33332|33272.2|17
1648837560000|2022-04-01 18:26:00|33349.9|33272.4|33353|33273|33354.7|33286|33336|33271.9|12
1648837570000|2022-04-01 18:26:10|33337.9|33287.9|33349.8|33273.4|33350.5|33299.1|33316.1|33272.3|16
1648837580000|2022-04-01 18:26:20|33349.7|33273.2|33317.4|33297.4|33350.6|33297.4|33313.8|33271.7|16
1648837590000|2022-04-01 18:26:30|33316.8|33296.8|33351.8|33270.2|33352.7|33298.5|33316.8|33268.3|15
1648837600000|2022-04-01 18:26:40|33348.6|33273.2|33352.5|33271.9|33354.5|33286.6|33336.6|33268.9|15
1648837610000|2022-04-01 18:26:50|33352.8|33270.7|33345.7|33269.4|33354.6|33281.2|33331.2|33269.4|11
1648837620000|2022-04-01 18:27:00|33347.8|33269.1|33355.4|33271.3|33357.4|33284.7|33334.7|33269.1|14
1648837630000|2022-04-01 18:27:10|33354.9|33271.7|33318.4|33298.4|33354.9|33298.4|33318.4|33270.3|16
1648837640000|2022-04-01 18:27:20|33319.7|33299.7|33321.4|33301.4|33321.7|33301.7|33319.1|33299.1|14
1648837650000|2022-04-01 18:27:30|33321.3|33301.3|33314|33294|33353.2|33301.6|33313.4|33273.2|23
1648837660000|2022-04-01 18:27:40|33314.6|33294.6|33319.2|33299.2|33320.6|33300.6|33312.9|33292.9|16
1648837670000|2022-04-01 18:27:50|33347.8|33272.1|33352.4|33273.4|33357.1|33284.6|33330.5|33268.1|18
1648837680000|2022-04-01 18:28:00|33352.7|33272.9|33334.5|33284.5|33356.7|33302.2|33319.7|33268.5|17
1648837690000|2022-04-01 18:28:10|33334.7|33284.7|33349.5|33269.9|33349.7|33299.4|33317.2|33269.6|17
1648837700000|2022-04-01 18:28:20|33348.5|33270.7|33330.1|33280.1|33349.2|33280.6|33329.2|33270.6|14
1648837710000|2022-04-01 18:28:30|33348.6|33270.3|33350.6|33269.6|33351.8|33286.4|33331.5|33269.6|15
1648837720000|2022-04-01 18:28:40|33350.9|33269.5|33330.7|33280.7|33351.6|33284.7|33328.3|33266.1|28
1648837730000|2022-04-01 18:28:50|33342.6|33267|33310.6|33290.6|33350.9|33297.4|33310.6|33266.9|20
1648837740000|2022-04-01 18:29:00|33314.7|33294.7|33311.7|33291.7|33316.8|33296.8|33310.3|33290.3|20
1648837750000|2022-04-01 18:29:10|33317|33297|33312.5|33292.5|33317.2|33297.2|33311.3|33291.3|17
1648837760000|2022-04-01 18:29:20|33311.9|33291.9|33317.6|33297.6|33318.5|33298.5|33310.4|33290.4|20
1648837770000|2022-04-01 18:29:30|33317.7|33297.7|33345.6|33268.8|33353.1|33297.7|33317.4|33264.5|15
1648837780000|2022-04-01 18:29:40|33346.2|33268.4|33311.8|33291.8|33350.2|33291.8|33311.8|33264.3|16
1648837790000|2022-04-01 18:29:50|33312.4|33292.4|33316.6|33296.6|33317|33297|33310.2|33290.2|19
1648837800000|2022-04-01 18:30:00|33318.8|33298.8|33333|33283|33349.6|33299.3|33315.6|33268.7|30
1648837810000|2022-04-01 18:30:10|33331.9|33281.9|33345|33267.7|33347|33281.9|33329.8|33266.8|27
1648837820000|2022-04-01 18:30:20|33347.1|33266.7|33345.8|33266.8|33347.1|33268.6|33344.9|33266.7|11
1648837830000|2022-04-01 18:30:30|33346.4|33265.9|33346.5|33263.4|33346.5|33282.5|33326.8|33263.4|20
1648837840000|2022-04-01 18:30:40|33329.9|33279.9|33344.5|33266.8|33345.3|33280|33329.1|33265.3|17
1648837850000|2022-04-01 18:30:50|33345|33267|33349.1|33268.3|33350.1|33268.8|33344.5|33265.7|15
1648837860000|2022-04-01 18:31:00|33350.3|33267.1|33345.7|33266.5|33350.3|33279.6|33327.4|33265.4|11
1648837870000|2022-04-01 18:31:10|33346.3|33265.4|33349|33264.6|33350.3|33280.5|33327.6|33262.8|28
1648837880000|2022-04-01 18:31:20|33351.9|33265.3|33346|33270.5|33353.7|33282.9|33332.7|33264.3|21
1648837890000|2022-04-01 18:31:30|33347.2|33268.6|33334.6|33284.6|33347.7|33284.6|33327.8|33265.3|18
1648837900000|2022-04-01 18:31:40|33333.9|33283.9|33348.4|33268.8|33348.9|33283.9|33333.9|33268.8|9
1648837910000|2022-04-01 18:31:50|33348.1|33283.6|33335.8|33285.8|33350|33286.9|33333.6|33264.8|8
1648837920000|2022-04-01 18:32:00|33351.7|33266.1|33334|33284|33351.7|33284.9|33334|33264.6|17
1648837930000|2022-04-01 18:32:10|33333.8|33283.8|33345.9|33265.3|33346.2|33283.8|33327.8|33265.3|21
1648837940000|2022-04-01 18:32:20|33347.5|33267.2|33331.1|33281.1|33347.5|33281.6|33330.4|33266.4|18
1648837950000|2022-04-01 18:32:30|33346.3|33268.4|33345.9|33264.9|33347.2|33279.1|33328.7|33264.8|20
1648837960000|2022-04-01 18:32:40|33345.1|33265.2|33345.7|33267.3|33346.4|33267.8|33342.9|33265.1|19
1648837970000|2022-04-01 18:32:50|33348.5|33267.1|33346.8|33270.2|33349.4|33283.8|33333.4|33267.1|14
1648837980000|2022-04-01 18:33:00|33333.4|33283.4|33348.3|33269.5|33349.8|33288|33330.9|33267.3|23
1648837990000|2022-04-01 18:33:10|33348.5|33269.6|33348.6|33270.2|33349.4|33283.8|33333.7|33268.7|14
1648838000000|2022-04-01 18:33:20|33349.5|33268.9|33348.1|33268.9|33349.5|33282.4|33329.5|33268.8|13
1648838010000|2022-04-01 18:33:30|33335.6|33285.6|33354.1|33269.4|33354.3|33285.8|33335.6|33268.1|13
1648838020000|2022-04-01 18:33:40|33355.2|33268.5|33349.5|33272.4|33355.2|33286.6|33330.9|33268.5|15
1648838030000|2022-04-01 18:33:50|33348.9|33272.3|33346.9|33269.5|33350.3|33289.4|33330.7|33267.7|17
1648838040000|2022-04-01 18:34:00|33346.5|33270.2|33347.7|33269.6|33349.8|33270.2|33346.5|33267.8|15
1648838050000|2022-04-01 18:34:10|33333.2|33283.2|33351|33270.5|33352.1|33285.1|33333.2|33268.3|13
1648838060000|2022-04-01 18:34:20|33349.2|33270.6|33355|33266.2|33355|33296.5|33313.7|33266.2|19
1648838070000|2022-04-01 18:34:30|33354.3|33265.5|33333.9|33283.9|33354.3|33284.4|33333.9|33265.5|9
1648838080000|2022-04-01 18:34:40|33334|33284|33346.6|33268.8|33348.1|33296.5|33313.4|33268.4|11
1648838090000|2022-04-01 18:34:50|33347.6|33267.5|33346.4|33268.3|33347.7|33282.4|33332.2|33267.4|23
1648838100000|2022-04-01 18:35:00|33346.1|33268.2|33351.6|33267.1|33351.6|33283|33325.5|33266.9|21
1648838110000|2022-04-01 18:35:10|33350.4|33268.4|33349|33269.2|33352.1|33284.4|33334.2|33267.1|15
1648838120000|2022-04-01 18:35:20|33350.8|33267.6|33349.2|33268.8|33352.4|33284|33334|33267.4|11
1648838130000|2022-04-01 18:35:30|33349.7|33269.4|33347.4|33266.1|33351|33283.8|33329.9|33266.1|19
1648838140000|2022-04-01 18:35:40|33348.3|33265.1|33350|33270|33352.1|33281.8|33331.2|33265.1|18
1648838150000|2022-04-01 18:35:50|33350.2|33280.5|33329|33279|33350.2|33283.2|33327.9|33277.9|11
1648838160000|2022-04-01 18:36:00|33348.7|33269|33351.2|33271|33354.3|33272.5|33347.1|33267.4|12
1648838170000|2022-04-01 18:36:10|33353|33269.7|33346.8|33270.4|33353|33281.9|33331|33268|8
1648838180000|2022-04-01 18:36:20|33349.5|33268.4|33335.2|33285.2|33349.5|33285.4|33334|33268.4|12
1648838190000|2022-04-01 18:36:30|33336.5|33286.5|33339.4|33289.4|33354.4|33289.6|33330.3|33271.3|27
1648838200000|2022-04-01 18:36:40|33339.1|33289.1|33354.5|33274.5|33356.9|33289.1|33339.1|33271.3|19
1648838210000|2022-04-01 18:36:50|33357.7|33272|33354.3|33274.1|33357.7|33274.5|33353.8|33272|11
1648838220000|2022-04-01 18:37:00|33354.5|33274.9|33349.9|33272.6|33354.5|33285.1|33334.8|33272.2|11
1648838230000|2022-04-01 18:37:10|33336.5|33286.5|33336.2|33286.2|33352.5|33287.7|33329.3|33272.3|18
1648838240000|2022-04-01 18:37:20|33336.4|33286.4|33352.1|33274.1|33353|33289.6|33332.6|33274.1|21
1648838250000|2022-04-01 18:37:30|33334.8|33284.8|33315.2|33295.2|33334.8|33300.9|33313.4|33284.8|12
1648838260000|2022-04-01 18:37:40|33317.3|33297.3|33349.9|33274.2|33349.9|33298.2|33315.4|33274.2|26
1648838270000|2022-04-01 18:37:50|33351.2|33274.3|33351.2|33274.9|33353.5|33288.4|33336.8|33273.6|11
1648838280000|2022-04-01 18:38:00|33351.4|33274.4|33356.9|33274.4|33356.9|33276.9|33351.4|33273.3|20
1648838290000|2022-04-01 18:38:10|33356.4|33273.7|33349|33272.8|33356.4|33284.9|33333.6|33271.3|13
1648838300000|2022-04-01 18:38:20|33336.4|33286.4|33336.5|33286.5|33349.2|33286.9|33335.8|33273.2|19
1648838310000|2022-04-01 18:38:30|33349.7|33273.7|33351.5|33272.6|33351.5|33286.5|33335.6|33272.6|18
1648838320000|2022-04-01 18:38:40|33337.2|33287.2|33334.8|33284.8|33353.9|33287.2|33334.1|33271.8|9
1648838330000|2022-04-01 18:38:50|33335.2|33285.2|33349|33272.7|33350.9|33286.1|33335.2|33270.5|19
1648838340000|2022-04-01 18:39:00|33349.5|33273.2|33354|33272.1|33354|33285.8|33333.7|33271.7|13
1648838350000|2022-04-01 18:39:10|33356|33269.6|33337.4|33287.4|33356|33287.6|33336.8|33267.8|22
1648838360000|2022-04-01 18:39:20|33337.6|33287.6|33350.8|33275.1|33352.8|33288.7|33337.6|33273.5|19
1648838370000|2022-04-01 18:39:30|33338.3|33288.3|33334.5|33284.5|33352.6|33288.3|33334.4|33274.2|16
1648838380000|2022-04-01 18:39:40|33334.7|33284.7|33354.2|33274.9|33358.1|33287.6|33334.6|33272.2|22
1648838390000|2022-04-01 18:39:50|33356.2|33273.3|33337|33287|33356.7|33287|33334.2|33273.3|9
1648838400000|2022-04-01 18:40:00|33352.4|33272.3|33354.1|33273|33357.2|33274.9|33350.5|33270.1|22
1648838410000|2022-04-01 18:40:10|33337.9|33287.9|33335.8|33285.8|33352.4|33287.9|33334.8|33273.6|11
1648838420000|2022-04-01 18:40:20|33336.5|33286.5|33340.8|33290.8|33356|33291.8|33335.8|33273.9|18
1648838430000|2022-04-01 18:40:30|33355.5|33275.4|33360.1|33275.6|33361|33292|33334.9|33273.1|20
1648838440000|2022-04-01 18:40:40|33361.4|33274.7|33359|33276.3|33361.4|33288.2|33336.9|33274.7|20
1648838450000|2022-04-01 18:40:50|33357.2|33277.7|33339.4|33289.4|33357.3|33293.4|33337.9|33277.5|18
1648838460000|2022-04-01 18:41:00|33353.2|33276.8|33355.9|33278.1|33355.9|33291.2|33336.1|33276.2|21
1648838470000|2022-04-01 18:41:10|33356.4|33278.5|33339.8|33289.8|33357.1|33290.5|33337.7|33276.9|17
1648838480000|2022-04-01 18:41:20|33340.6|33290.6|33328.1|33308.1|33363.4|33308.9|33328|33276.6|17
1648838490000|2022-04-01 18:41:30|33328.5|33308.5|33324.2|33304.2|33329.1|33309.1|33318.2|33298.2|15
1648838500000|2022-04-01 18:41:40|33324.3|33304.3|33327.2|33307.2|33329|33309|33321.3|33301.3|12
1648838510000|2022-04-01 18:41:50|33327.5|33307.5|33323.9|33303.9|33327.5|33307.5|33317.6|33297.6|14
1648838520000|2022-04-01 18:42:00|33324.3|33304.3|33329.4|33309.4|33361.6|33311.4|33323.2|33281.1|24
1648838530000|2022-04-01 18:42:10|33330.3|33310.3|33329.8|33309.8|33331.3|33311.3|33328.9|33308.9|18
1648838540000|2022-04-01 18:42:20|33329.2|33309.2|33325.4|33305.4|33329.2|33309.2|33321.2|33301.2|9
1648838550000|2022-04-01 18:42:30|33324.2|33304.2|33362.8|33279.3|33362.8|33306.4|33322.5|33279.3|15
1648838560000|2022-04-01 18:42:40|33363.3|33278.6|33363.3|33278.7|33363.3|33290.4|33338.8|33278.6|12
1648838570000|2022-04-01 18:42:50|33362.8|33279.3|33330.2|33310.2|33363.9|33311.6|33329.1|33278.6|18
1648838580000|2022-04-01 18:43:00|33330.1|33310.1|33328.8|33308.8|33331.5|33311.5|33327.4|33307.4|18
1648838590000|2022-04-01 18:43:10|33328.3|33308.3|33329.9|33309.9|33331.5|33311.5|33328.3|33308.3|20
1648838600000|2022-04-01 18:43:20|33330|33310|33323.6|33303.6|33331.8|33311.8|33322.2|33302.2|17
1648838610000|2022-04-01 18:43:30|33323.2|33303.2|33337.7|33287.7|33353.5|33303.2|33321.8|33278.1|18
1648838620000|2022-04-01 18:43:40|33338.3|33288.3|33338.1|33288.1|33340.9|33290.9|33337.1|33287.1|11
1648838630000|2022-04-01 18:43:50|33341.1|33291.1|33326.3|33306.3|33341.1|33309.3|33323|33290.4|12
1648838640000|2022-04-01 18:44:00|33326.1|33306.1|33324.1|33304.1|33326.6|33306.6|33323.2|33303.2|15
1648838650000|2022-04-01 18:44:10|33329|33309|33328|33308|33329|33309|33326.8|33306.8|14
1648838660000|2022-04-01 18:44:20|33327.3|33307.3|33326.5|33306.5|33327.9|33307.9|33325.9|33305.9|12
1648838670000|2022-04-01 18:44:30|33326.8|33306.8|33359.4|33276|33364.6|33308|33312.5|33270.8|17
1648838680000|2022-04-01 18:44:40|33340.7|33290.7|33319.3|33299.3|33340.7|33302.5|33318|33285.7|10
1648838690000|2022-04-01 18:44:50|33319.8|33299.8|33322.6|33302.6|33327.5|33307.5|33319.8|33299.8|13
1648838700000|2022-04-01 18:45:00|33322.5|33302.5|33326.9|33306.9|33328.8|33308.8|33322.5|33302.5|14
1648838710000|2022-04-01 18:45:10|33326.6|33306.6|33327.6|33307.6|33329|33309|33326.6|33306.6|14
1648838720000|2022-04-01 18:45:20|33327.9|33307.9|33340.6|33290.6|33357.1|33308.2|33323.2|33281.1|14
1648838730000|2022-04-01 18:45:30|33339.9|33289.9|33357.8|33279.9|33360.7|33293.7|33339.9|33277.4|23
1648838740000|2022-04-01 18:45:40|33357.4|33279.6|33339|33289|33359.1|33293.3|33335.6|33277.8|14
1648838750000|2022-04-01 18:45:50|33357.2|33274.6|33343.9|33293.9|33359.6|33308.6|33328.6|33274.6|19
1648838760000|2022-04-01 18:46:00|33344.1|33294.1|33340.6|33290.6|33344.4|33294.4|33338.2|33288.2|11
1648838770000|2022-04-01 18:46:10|33341.2|33291.2|33342.2|33292.2|33354.5|33293.3|33340.8|33278.9|20
1648838780000|2022-04-01 18:46:20|33342.4|33292.4|33361.4|33281.8|33365.8|33311.9|33328.2|33278.5|23
1648838790000|2022-04-01 18:46:30|33361|33282.8|33361.1|33281.2|33363.4|33302.4|33347.1|33280.3|17
1648838800000|2022-04-01 18:46:40|33350.1|33300.1|33358.1|33282.1|33361|33300.1|33342|33280.8|14
1648838810000|2022-04-01 18:46:50|33344.8|33294.8|33361.8|33283|33365.6|33297.4|33344.8|33280.3|11
1648838820000|2022-04-01 18:47:00|33361.5|33282.8|33363.2|33284.6|33363.2|33294.7|33342.4|33279.8|14
1648838830000|2022-04-01 18:47:10|33362.5|33283.9|33361.1|33284.8|33364.6|33297.9|33346.9|33282.1|14
1648838840000|2022-04-01 18:47:20|33340.8|33290.8|33360.8|33281.6|33363.8|33296.2|33340.8|33278.4|15
1648838850000|2022-04-01 18:47:30|33361.5|33281|33346.4|33296.4|33361.6|33296.4|33345|33280.4|18
1648838860000|2022-04-01 18:47:40|33358.5|33283|33359.8|33281.4|33361|33294.1|33342.4|33280.2|16
1648838870000|2022-04-01 18:47:50|33360.2|33281.9|33361.8|33283.3|33366.1|33284.1|33358.4|33280.7|15
1648838880000|2022-04-01 18:48:00|33361.6|33283.7|33346.7|33296.7|33363.5|33311.1|33327.9|33282.1|28
1648838890000|2022-04-01 18:48:10|33359.5|33284.1|33363.2|33284|33365.4|33297.5|33347.1|33281.6|9
1648838900000|2022-04-01 18:48:20|33364.1|33282.6|33359.7|33282.7|33364.9|33296|33344.8|33281.9|16
1648838910000|2022-04-01 18:48:30|33359.2|33282.3|33362.9|33284.2|33367.2|33297.7|33347|33280.2|14
1648838920000|2022-04-01 18:48:40|33363.7|33285|33363.4|33284.5|33365.3|33299.6|33348.5|33283|17
1648838930000|2022-04-01 18:48:50|33364.2|33285.6|33347.4|33297.4|33364.2|33298.8|33343|33283.6|18
1648838940000|2022-04-01 18:49:00|33366.1|33279.6|33349.6|33299.6|33368.4|33302.7|33346.6|33279.6|21
1648838950000|2022-04-01 18:49:10|33349.5|33299.5|33363.2|33285.9|33363.2|33299.9|33348.6|33285.9|10
1648838960000|2022-04-01 18:49:20|33349|33299|33346.7|33296.7|33350.4|33300.4|33346.1|33296.1|20
1648838970000|2022-04-01 18:49:30|33359.3|33283.6|33351.5|33301.5|33375.4|33301.5|33346.4|33281.3|17
1648838980000|2022-04-01 18:49:40|33372.7|33282.1|33365.6|33284.4|33372.7|33302.5|33351.9|33282.1|22
1648838990000|2022-04-01 18:49:50|33364.4|33286.4|33347.7|33297.7|33367|33300|33346.5|33284.2|18
1648839000000|2022-04-01 18:50:00|33348.2|33298.2|33367.9|33283.8|33368.6|33301.3|33348.2|33283.2|21
1648839010000|2022-04-01 18:50:10|33350|33300|33347.3|33297.3|33367.7|33300.8|33347.3|33285.6|17
1648839020000|2022-04-01 18:50:20|33347.8|33297.8|33362.6|33287.2|33363.2|33299.7|33347.8|33284.7|13
1648839030000|2022-04-01 18:50:30|33350.5|33300.5|33345.7|33295.7|33367.6|33301.3|33345.7|33286.2|13
1648839040000|2022-04-01 18:50:40|33349.6|33299.6|33366.8|33285.5|33370.3|33299.6|33348.4|33281.6|16
1648839050000|2022-04-01 18:50:50|33366.2|33287.5|33361.4|33285.5|33367.8|33315.4|33335.3|33284.7|18
1648839060000|2022-04-01 18:51:00|33363.3|33283.9|33362.1|33284.6|33363.4|33298.8|33346.9|33283.6|12
1648839070000|2022-04-01 18:51:10|33362.6|33285.1|33366.1|33284.9|33366.1|33305.9|33348|33284|15
1648839080000|2022-04-01 18:51:20|33356.5|33306.5|33363.8|33284.4|33366.2|33306.5|33347.2|33284.4|18
1648839090000|2022-04-01 18:51:30|33365.7|33284.2|33363.4|33286.1|33365.8|33300.5|33348.3|33284.2|15
1648839100000|2022-04-01 18:51:40|33368.4|33284.7|33347.3|33297.3|33368.4|33301.8|33347.3|33284.7|12
1648839110000|2022-04-01 18:51:50|33374|33277|33350.7|33300.7|33374|33322.5|33335.9|33277|19
1648839120000|2022-04-01 18:52:00|33366.4|33289|33366.5|33288.3|33367.5|33305.2|33354|33286.5|20
1648839130000|2022-04-01 18:52:10|33368.3|33286.6|33350.4|33300.4|33368.3|33306|33350.4|33286.6|12
1648839140000|2022-04-01 18:52:20|33348.5|33298.5|33349|33299|33349.3|33299.3|33347.7|33297.7|16
1648839150000|2022-04-01 18:52:30|33348.9|33298.9|33347.6|33297.6|33366.1|33299.3|33345.8|33283.2|13
1648839160000|2022-04-01 18:52:40|33330.9|33310.9|33361.8|33286.2|33368.3|33314.8|33330.9|33281.1|17
1648839170000|2022-04-01 18:52:50|33363.1|33284.8|33361.6|33282.2|33363.1|33298.8|33343|33279.9|16
1648839180000|2022-04-01 18:53:00|33360.6|33281.7|33360.6|33282.2|33363.1|33284.2|33358.6|33279.5|15
1648839190000|2022-04-01 18:53:10|33360.2|33281.8|33346|33296|33360.2|33296.1|33344.1|33281|12
1648839200000|2022-04-01 18:53:20|33345.9|33295.9|33366.9|33286.6|33367.9|33317.7|33337.1|33284.1|26
1648839210000|2022-04-01 18:53:30|33365.5|33287.6|33368.7|33284.6|33369.6|33301.8|33351.2|33284.6|15
1648839220000|2022-04-01 18:53:40|33370.8|33284.4|33349.8|33299.8|33370.8|33299.8|33348|33284.4|18
1648839230000|2022-04-01 18:53:50|33364.1|33287.1|33365.3|33286.5|33370.2|33301.1|33349.6|33283|12
1648839240000|2022-04-01 18:54:00|33367.5|33286.3|33370.8|33285.6|33371|33288.3|33366.6|33284.8|14
1648839250000|2022-04-01 18:54:10|33368|33287.2|33363.9|33286.7|33368.6|33300.5|33348.1|33286.3|13
1648839260000|2022-04-01 18:54:20|33350.6|33300.6|33335.6|33315.6|33350.7|33315.6|33333.7|33298.6|7
1648839270000|2022-04-01 18:54:30|33334.9|33314.9|33336.3|33316.3|33338.1|33318.1|33332.7|33312.7|15
1648839280000|2022-04-01 18:54:40|33335.7|33315.7|33336|33316|33336.3|33316.3|33333.9|33313.9|19
1648839290000|2022-04-01 18:54:50|33364.4|33287.7|33366.4|33289.2|33371|33302.6|33352.6|33284.9|20
1648839300000|2022-04-01 18:55:00|33368.1|33288.4|33350.4|33300.4|33369.3|33300.4|33349.7|33286.3|22
1648839310000|2022-04-01 18:55:10|33349.9|33299.9|33337|33317|33351.1|33317|33335.4|33299.5|12
1648839320000|2022-04-01 18:55:20|33336.8|33316.8|33335.7|33315.7|33336.8|33316.8|33334.8|33314.8|13
1648839330000|2022-04-01 18:55:30|33335.9|33315.9|33365.9|33286.1|33366.9|33315.9|33335.9|33285.9|9
1648839340000|2022-04-01 18:55:40|33364.2|33287.4|33350.2|33300.2|33368|33303.3|33348.4|33287.4|17
1648839350000|2022-04-01 18:55:50|33364.7|33288.4|33347.7|33297.7|33370.6|33302.9|33345.2|33285.3|23
1648839360000|2022-04-01 18:56:00|33350.7|33300.7|33350.3|33300.3|33371.4|33319|33336.4|33283.1|24
1648839370000|2022-04-01 18:56:10|33363.7|33287.5|33361.5|33284.2|33365.7|33298.7|33347.5|33282.1|23
1648839380000|2022-04-01 18:56:20|33361.1|33284.3|33360.3|33284.4|33362.2|33297.9|33347.3|33283.4|17
1648839390000|2022-04-01 18:56:30|33360.4|33282.6|33364.2|33281.7|33368|33312.9|33329.8|33277.6|25
1648839400000|2022-04-01 18:56:40|33361.8|33283.6|33365.1|33283.8|33366.9|33284.3|33361.8|33280.3|16
1648839410000|2022-04-01 18:56:50|33365.7|33284.3|33348.4|33298.4|33365.7|33298.4|33347.4|33283.5|17
1648839420000|2022-04-01 18:57:00|33348.3|33298.3|33362|33285.9|33370.5|33300.1|33348.3|33283.3|28
1648839430000|2022-04-01 18:57:10|33364.2|33285.5|33361.9|33284|33364.3|33296.8|33346.2|33283|17
1648839440000|2022-04-01 18:57:20|33348.1|33284.3|33347.6|33297.6|33361.1|33299|33347.6|33284|8
1648839450000|2022-04-01 18:57:30|33362.2|33284.1|33366.7|33288.4|33371.9|33303.1|33347.3|33282.3|28
1648839460000|2022-04-01 18:57:40|33352.6|33302.6|33368.7|33287.3|33371.9|33304.9|33349.4|33281.3|20
1648839470000|2022-04-01 18:57:50|33352|33302|33367.7|33291.5|33372.9|33304.5|33351.9|33287.1|22
1648839480000|2022-04-01 18:58:00|33351.9|33291.6|33352.7|33302.7|33366.7|33302.7|33351.4|33287.8|19
1648839490000|2022-04-01 18:58:10|33352.3|33302.3|33328|33308|33366.1|33312.1|33328|33283.1|18
1648839500000|2022-04-01 18:58:20|33327|33307|33327.2|33307.2|33363.4|33307.2|33326.2|33282.2|22
1648839510000|2022-04-01 18:58:30|33326.9|33306.9|33325|33305|33327.4|33307.4|33319.8|33299.8|13
1648839520000|2022-04-01 18:58:40|33325.3|33305.3|33323.3|33303.3|33325.6|33305.6|33323.3|33303.3|19
1648839530000|2022-04-01 18:58:50|33322.6|33302.6|33322.1|33302.1|33324|33304|33319.2|33299.2|17
1648839540000|2022-04-01 18:59:00|33322.9|33302.9|33321.2|33301.2|33324.9|33304.9|33320.6|33300.6|19
1648839550000|2022-04-01 18:59:10|33321.8|33301.8|33322.9|33302.9|33326|33306|33321.3|33301.3|22
1648839560000|2022-04-01 18:59:20|33323.7|33303.7|33332.6|33312.6|33334.6|33314.6|33323.7|33303.7|27
1648839570000|2022-04-01 18:59:30|33333.7|33313.7|33332.7|33312.7|33333.9|33313.9|33331.1|33311.1|24
1648839580000|2022-04-01 18:59:40|33332.3|33312.3|33325|33305|33333|33313|33323|33303|19
1648839590000|2022-04-01 18:59:50|33326.9|33306.9|33328.1|33308.1|33328.1|33308.1|33323.3|33303.3|25
1648839600000|2022-04-01 19:00:00|33330.6|33310.6|33342.5|33292.5|33366|33312.9|33329.9|33281.9|23
1648839610000|2022-04-01 19:00:10|33356.3|33280.8|33358|33279.5|33359.2|33293.9|33340.3|33278.5|23
1648839620000|2022-04-01 19:00:20|33358.4|33279.9|33344.5|33294.5|33359.6|33294.7|33343.7|33279|22
1648839630000|2022-04-01 19:00:30|33344.6|33294.6|33345.8|33295.8|33358.7|33295.8|33344.6|33281.4|18
1648839640000|2022-04-01 19:00:40|33345.9|33295.9|33360|33282|33360.2|33295.9|33344.7|33279.9|13
1648839650000|2022-04-01 19:00:50|33359.6|33281.6|33360.8|33280.5|33361.4|33295.4|33345.1|33279.8|17
1648839660000|2022-04-01 19:01:00|33358.7|33282.1|33358.7|33281.8|33361.4|33295.2|33344.7|33279.8|16
1648839670000|2022-04-01 19:01:10|33362.2|33279.2|33360.2|33281.7|33362.2|33295.5|33344.8|33279.2|19
1648839680000|2022-04-01 19:01:20|33358.2|33282.2|33358.6|33277.1|33360.8|33306|33326|33269|23
1648839690000|2022-04-01 19:01:30|33356.5|33279.1|33357.7|33277.1|33360.2|33292.5|33342|33275.3|26
1648839700000|2022-04-01 19:01:40|33356.5|33277.8|33337|33287|33358.7|33291.2|33333.9|33276.2|21
1648839710000|2022-04-01 19:01:50|33340.1|33290.1|33340.9|33290.9|33367|33290.9|33338.4|33270|14
1648839720000|2022-04-01 19:02:00|33340.6|33290.6|33335.9|33285.9|33354.2|33291.2|33334.6|33277.6|24
1648839730000|2022-04-01 19:02:10|33336.1|33286.1|33338.2|33288.2|33352.5|33289.2|33336|33274.1|18
1648839740000|2022-04-01 19:02:20|33338.3|33288.3|33349.1|33270.4|33351.3|33299.7|33316.6|33267.2|24
1648839750000|2022-04-01 19:02:30|33333.7|33283.7|33347|33269.7|33350.8|33283.7|33331.4|33266.8|24
1648839760000|2022-04-01 19:02:40|33347.5|33268.9|33349.6|33274.2|33350|33286.7|33333.4|33268.9|14
1648839770000|2022-04-01 19:02:50|33333.2|33283.2|33336.4|33286.4|33355.5|33286.4|33331.7|33264.8|16
1648839780000|2022-04-01 19:03:00|33336.5|33286.5|33343.3|33267.6|33355.5|33286.5|33328.8|33267.6|26
1648839790000|2022-04-01 19:03:10|33331.3|33281.3|33332.4|33282.4|33355.7|33286.2|33329|33267.5|26
1648839800000|2022-04-01 19:03:20|33333|33283|33349.7|33271.2|33350.8|33283.9|33332.1|33268.4|23
1648839810000|2022-04-01 19:03:30|33350.1|33266.5|33334.1|33284.1|33351|33284.1|33331.8|33266.5|16
1648839820000|2022-04-01 19:03:40|33333.8|33283.8|33336.2|33286.2|33351.6|33286.2|33333.8|33271.3|20
1648839830000|2022-04-01 19:03:50|33349.8|33272.7|33350.7|33271.4|33351.9|33286.6|33336.6|33266.6|20
1648839840000|2022-04-01 19:04:00|33335.6|33285.6|33345.7|33268.3|33349.5|33285.6|33330|33268.3|18
1648839850000|2022-04-01 19:04:10|33331.2|33281.2|33351.3|33272|33351.6|33283.1|33331.2|33268|20
1648839860000|2022-04-01 19:04:20|33352.7|33270.9|33351|33272.1|33352.7|33272.8|33350.5|33270.9|19
1648839870000|2022-04-01 19:04:30|33353|33270.5|33332.4|33282.4|33353|33283|33330.5|33268.5|16
1648839880000|2022-04-01 19:04:40|33332.5|33282.5|33353.4|33271.3|33353.4|33287.1|33332.5|33270.1|23
1648839890000|2022-04-01 19:04:50|33352.6|33272.2|33331.8|33281.8|33355.7|33281.8|33330.4|33268.8|17
1648839900000|2022-04-01 19:05:00|33332.8|33282.8|33335.5|33285.5|33349.8|33285.5|33332.8|33270.8|16
1648839910000|2022-04-01 19:05:10|33337.7|33287.7|33353|33272.2|33355.8|33287.7|33337.7|33269.3|7
1648839920000|2022-04-01 19:05:20|33353.2|33272.3|33331.1|33281.1|33354.6|33281.2|33331.1|33270.5|6
1648839930000|2022-04-01 19:05:30|33316.8|33296.8|33351.6|33269.9|33351.7|33302.4|33316.8|33269.9|13
1648839940000|2022-04-01 19:05:40|33353.2|33269.5|33333.1|33283.1|33353.2|33285.9|33331.5|33269.5|21
1648839950000|2022-04-01 19:05:50|33347.8|33270.5|33334|33284|33350.3|33284.7|33332.9|33270.4|11
1648839960000|2022-04-01 19:06:00|33334.4|33284.4|33334.4|33284.4|33354.7|33290.7|33331.5|33269.3|27
1648839970000|2022-04-01 19:06:10|33334.9|33284.9|33350.1|33271.4|33351.5|33286.6|33331.3|33269|22
1648839980000|2022-04-01 19:06:20|33350.7|33271.6|33351.3|33271.2|33352|33271.6|33349.2|33269.7|11
1648839990000|2022-04-01 19:06:30|33350.7|33269.2|33345.9|33270.4|33352.2|33285.3|33332.3|33268.5|27
1648840000000|2022-04-01 19:06:40|33348.1|33270|33336.3|33286.3|33348.7|33286.3|33332.3|33269.5|19
1648840010000|2022-04-01 19:06:50|33350.5|33274|33353.3|33276.7|33356.8|33290.2|33339.4|33272.5|19
1648840020000|2022-04-01 19:07:00|33354.3|33275.8|33354.4|33274.5|33354.4|33290.5|33333.4|33271.5|23
1648840030000|2022-04-01 19:07:10|33354.3|33273.8|33353.1|33277|33354.3|33289.4|33338.8|33273.8|17
1648840040000|2022-04-01 19:07:20|33353.2|33276.6|33357.2|33275.9|33357.3|33278.8|33352.9|33273.3|19
1648840050000|2022-04-01 19:07:30|33356.7|33274.7|33358.8|33274.1|33358.8|33289.6|33336.4|33274|20
1648840060000|2022-04-01 19:07:40|33360.4|33272.8|33354.3|33278.3|33360.4|33278.4|33354.2|33272.8|10
1648840070000|2022-04-01 19:07:50|33341.3|33291.3|33354.2|33277.8|33357.7|33291.3|33340.6|33275.3|15
1648840080000|2022-04-01 19:08:00|33340.9|33290.9|33339.4|33289.4|33354.8|33290.9|33333|33275.6|12
1648840090000|2022-04-01 19:08:10|33339.7|33289.7|33342|33292|33353.8|33292|33337.8|33275.9|18
1648840100000|2022-04-01 19:08:20|33342.4|33292.4|33358|33281.7|33361|33294.9|33342.4|33279.4|19
1648840110000|2022-04-01 19:08:30|33359.1|33281.2|33342.3|33292.3|33360|33292.3|33338.5|33279.2|13
1648840120000|2022-04-01 19:08:40|33342.9|33292.9|33356.8|33280.3|33357.6|33293.2|33342.6|33278|16
1648840130000|2022-04-01 19:08:50|33368.9|33280.5|33362.8|33278.1|33368.9|33296.5|33346|33274.9|19
1648840140000|2022-04-01 19:09:00|33364.4|33278|33363.5|33279.1|33364.4|33281.9|33359.7|33278|15
1648840150000|2022-04-01 19:09:10|33337.8|33287.8|33360.6|33281.7|33365.3|33295.5|33337.8|33277.8|19
1648840160000|2022-04-01 19:09:20|33346|33296|33361.6|33281.4|33363.2|33296.3|33346|33279.8|12
1648840170000|2022-04-01 19:09:30|33363.4|33279.4|33357|33278.5|33363.5|33292.7|33340.9|33278.5|15
1648840180000|2022-04-01 19:09:40|33356.6|33278|33362.7|33276.7|33365.2|33292.7|33339.2|33274.3|20
1648840190000|2022-04-01 19:09:50|33364.1|33275.7|33360.5|33277.9|33364.1|33294.1|33344.1|33275.5|14
1648840200000|2022-04-01 19:10:00|33362.1|33276.4|33358|33277|33362.1|33291.6|33337|33275.2|17
1648840210000|2022-04-01 19:10:10|33342.8|33292.8|33353.2|33277.7|33357.5|33293.3|33337.8|33276.5|15
1648840220000|2022-04-01 19:10:20|33340.3|33290.3|33356.7|33277.4|33357.5|33290.6|33340.3|33276.4|6
1648840230000|2022-04-01 19:10:30|33342.3|33292.3|33339.8|33289.8|33356.3|33293.2|33338.9|33279.5|12
1648840240000|2022-04-01 19:10:40|33340.7|33290.7|33361.2|33281.5|33366.6|33291|33340.7|33275.6|13
1648840250000|2022-04-01 19:10:50|33360.6|33282.1|33364.4|33277.9|33367|33294.1|33344.1|33276.3|23
1648840260000|2022-04-01 19:11:00|33365.9|33277|33368.7|33278.2|33368.7|33293.8|33340.7|33273.1|17
1648840270000|2022-04-01 19:11:10|33340.3|33290.3|33358.5|33281.6|33360.9|33294.2|33340.3|33279|16
1648840280000|2022-04-01 19:11:20|33359.6|33280.8|33345|33295|33360.4|33295|33344.9|33278.2|14
1648840290000|2022-04-01 19:11:30|33342|33292|33344.9|33294.9|33356.7|33294.9|33342|33280.1|11
1648840300000|2022-04-01 19:11:40|33344.4|33294.4|33344.9|33294.9|33360|33295|33344.4|33280.1|8
1648840310000|2022-04-01 19:11:50|33359.6|33280.5|33331.2|33311.2|33360.1|33311.3|33331.1|33279.8|7
1648840320000|2022-04-01 19:12:00|33318.9|33298.9|33330.8|33310.8|33331.5|33311.5|33318.9|33298.9|12
1648840330000|2022-04-01 19:12:10|33332|33312|33357.9|33280.6|33357.9|33312|33326.5|33279.7|14
1648840340000|2022-04-01 19:12:20|33358.2|33280.9|33358.7|33281.3|33360.4|33282.4|33357.8|33279.5|17
1648840350000|2022-04-01 19:12:30|33357.6|33279.9|33372|33272|33372|33292.4|33337.5|33272|23
1648840360000|2022-04-01 19:12:40|33345|33295|33364.8|33277.7|33368.1|33295|33345|33275|21
1648840370000|2022-04-01 19:12:50|33359.7|33281.3|33359.6|33280.3|33363.3|33294.4|33344.2|33278.8|17
1648840380000|2022-04-01 19:13:00|33360.1|33279.9|33340.2|33290.2|33361.5|33290.2|33338.9|33279.8|16
1648840390000|2022-04-01 19:13:10|33354.9|33278|33358.2|33278.7|33358.2|33293.2|33340.8|33277.8|15
1648840400000|2022-04-01 19:13:20|33356.3|33280.1|33364.9|33278.5|33367.3|33293.4|33342.4|33277.2|20
1648840410000|2022-04-01 19:13:30|33365.9|33277.6|33362|33278.2|33367.8|33278.2|33362|33272.9|10
1648840420000|2022-04-01 19:13:40|33364.8|33275.7|33362.4|33277.3|33372|33282.5|33358.4|33271|20
1648840430000|2022-04-01 19:13:50|33363.7|33276.1|33362.1|33277.5|33363.7|33281.2|33358.7|33276.1|19
1648840440000|2022-04-01 19:14:00|33362.9|33276.7|33354.6|33278.9|33362.9|33291.6|33338.9|33275.7|17
1648840450000|2022-04-01 19:14:10|33355|33277.5|33334|33284|33360.9|33286|33334|33269.7|20
1648840460000|2022-04-01 19:14:20|33347.2|33270.5|33349.4|33270.9|33351.6|33284.3|33334.3|33269.1|24
1648840470000|2022-04-01 19:14:30|33350.1|33270.2|33349.2|33269.8|33350.1|33284.3|33331.1|33269.8|16
1648840480000|2022-04-01 19:14:40|33349.7|33269.3|33334.3|33284.3|33349.7|33284.3|33334.3|33269.3|17
1648840490000|2022-04-01 19:14:50|33348.2|33271.7|33350|33273.8|33350|33286.2|33332.2|33270.7|20
1648840500000|2022-04-01 19:15:00|33350.4|33274.2|33360.5|33267.2|33364|33290.3|33335.5|33267|14
1648840510000|2022-04-01 19:15:10|33360.3|33270.8|33354.5|33277.1|33360.9|33291.3|33341.3|33265.9|20
1648840520000|2022-04-01 19:15:20|33354.9|33277.6|33355.7|33276|33356.4|33291|33341|33273.6|14
1648840530000|2022-04-01 19:15:30|33356.3|33275.5|33338.8|33288.8|33356.3|33288.8|33336.2|33275.5|17
1648840540000|2022-04-01 19:15:40|33338.1|33288.1|33356|33277.3|33358.3|33288.2|33338.1|33275.2|18
1648840550000|2022-04-01 19:15:50|33357.6|33275.8|33353.8|33277.5|33359.1|33293.5|33334.4|33269.3|20
1648840560000|2022-04-01 19:16:00|33363|33274.2|33355.9|33275.1|33363.5|33278.1|33354.2|33271.4|23
1648840570000|2022-04-01 19:16:10|33356.3|33274.5|33338|33288|33357.6|33288.3|33334.7|33273.6|21
1648840580000|2022-04-01 19:16:20|33352.4|33274.9|33343.9|33293.9|33355.7|33294.1|33338.8|33273.7|16
1648840590000|2022-04-01 19:16:30|33344|33294|33354.9|33279|33358.7|33294.7|33339.2|33279|17
1648840600000|2022-04-01 19:16:40|33341.7|33291.7|33356.3|33277.6|33356.7|33292.1|33341.7|33277.6|18
1648840610000|2022-04-01 19:16:50|33354.7|33279.1|33357.5|33281.1|33357.5|33292.3|33339.4|33278.3|19
1648840620000|2022-04-01 19:17:00|33358.8|33270.8|33360.1|33276.4|33364.4|33281.1|33356|33270.8|18
1648840630000|2022-04-01 19:17:10|33360.3|33275.1|33340|33290|33360.3|33290.3|33337.3|33273.6|19
1648840640000|2022-04-01 19:17:20|33354|33276.4|33339.5|33289.5|33354|33290.8|33337.5|33276.4|19
1648840650000|2022-04-01 19:17:30|33352.7|33277.2|33356.3|33279.2|33357.6|33293|33340.3|33277.2|14
1648840660000|2022-04-01 19:17:40|33342.7|33292.7|33353.1|33276.5|33362.1|33292.7|33338.4|33276.1|17
1648840670000|2022-04-01 19:17:50|33353.4|33275.4|33361.7|33276|33361.7|33290|33340|33274.9|20
1648840680000|2022-04-01 19:18:00|33360.1|33274.9|33353.9|33277.7|33362.3|33291.6|33339.9|33274.9|25
1648840690000|2022-04-01 19:18:10|33341.3|33291.3|33343.6|33293.6|33357.5|33293.6|33341|33277|16
1648840700000|2022-04-01 19:18:20|33343|33293|33342.5|33292.5|33356.9|33293|33338.9|33279.1|23
1648840710000|2022-04-01 19:18:30|33340.7|33290.7|33328.3|33308.3|33356|33308.9|33327.9|33279.9|15
1648840720000|2022-04-01 19:18:40|33328.1|33308.1|33340.9|33290.9|33360.6|33308.8|33326|33277.5|22
1648840730000|2022-04-01 19:18:50|33341.3|33291.3|33340.2|33290.2|33356|33291.8|33339.8|33277.9|17
1648840740000|2022-04-01 19:19:00|33340.4|33290.4|33352.8|33277.1|33353.2|33290.4|33339.3|33276.6|11
1648840750000|2022-04-01 19:19:10|33339.8|33289.8|33355.4|33276.9|33355.4|33290.8|33339.8|33276.9|9
1648840760000|2022-04-01 19:19:20|33356|33276.5|33324.4|33304.4|33356|33306|33323.1|33276.5|17
1648840770000|2022-04-01 19:19:30|33360.7|33274|33360.4|33276.8|33361.9|33305.1|33317.4|33274|29
1648840780000|2022-04-01 19:19:40|33343.1|33293.1|33339|33289|33360.3|33293.1|33336.5|33276.8|20
1648840790000|2022-04-01 19:19:50|33340.2|33290.2|33328|33308|33341.8|33308|33322.1|33289.2|24
1648840800000|2022-04-01 19:20:00|33328.4|33308.4|33321.6|33301.6|33328.5|33308.5|33321.4|33301.4|23
1648840810000|2022-04-01 19:20:10|33321.3|33301.3|33323.5|33303.5|33324.1|33304.1|33320.5|33300.5|13
1648840820000|2022-04-01 19:20:20|33324.4|33304.4|33325.9|33305.9|33326|33306|33322|33302|18
1648840830000|2022-04-01 19:20:30|33359.2|33282.6|33360.5|33280|33362.8|33295.6|33345.2|33278|23
1648840840000|2022-04-01 19:20:40|33345|33295|33357.7|33278|33360.1|33295.1|33339.3|33278|20
1648840850000|2022-04-01 19:20:50|33342.9|33292.9|33357.3|33278.9|33357.3|33292.9|33338.3|33278.2|19
1648840860000|2022-04-01 19:21:00|33355.8|33292.9|33360.4|33281|33360.4|33295.3|33342.5|33279|11
1648840870000|2022-04-01 19:21:10|33362.5|33279.4|33362.8|33280.3|33362.8|33282.8|33358.9|33279.4|9
1648840880000|2022-04-01 19:21:20|33361.1|33281.5|33359.4|33280.1|33364|33292.5|33338.5|33277.3|15
1648840890000|2022-04-01 19:21:30|33359.7|33294.6|33344.9|33294.9|33361.6|33294.9|33344.3|33279.1|17
1648840900000|2022-04-01 19:21:40|33344.7|33294.7|33343.9|33293.9|33359.2|33294.7|33343.8|33279.8|11
1648840910000|2022-04-01 19:21:50|33357.5|33280.8|33340.7|33290.7|33357.5|33290.7|33337.8|33279.8|14
1648840920000|2022-04-01 19:22:00|33363.1|33276.4|33358|33279.4|33366|33279.4|33358|33272.9|6
1648840930000|2022-04-01 19:22:10|33360|33277.7|33359.4|33280.5|33360.9|33280.5|33358.8|33277.7|13
1648840940000|2022-04-01 19:22:20|33361.5|33279|33340.3|33290.3|33361.5|33304.6|33319.9|33278.1|19
1648840950000|2022-04-01 19:22:30|33355.8|33276.9|33337.7|33287.7|33361.2|33293.2|33336.5|33276.3|20
1648840960000|2022-04-01 19:22:40|33338|33288|33340.4|33290.4|33353.7|33290.7|33338|33276.4|18
1648840970000|2022-04-01 19:22:50|33340.2|33290.2|33322.1|33302.1|33362.7|33302.1|33316.2|33274.7|6
1648840980000|2022-04-01 19:23:00|33321.1|33301.1|33336|33286|33359.5|33301.1|33319.6|33271.4|26
1648840990000|2022-04-01 19:23:10|33336.5|33286.5|33339|33289|33351.7|33289.3|33336.4|33275.9|11
1648841000000|2022-04-01 19:23:20|33339.1|33289.1|33338.8|33288.8|33351.4|33289.6|33338.2|33275.2|13
1648841010000|2022-04-01 19:23:30|33351.1|33273.6|33333.4|33283.4|33355.9|33283.4|33333.4|33272.5|13
1648841020000|2022-04-01 19:23:40|33351|33270.5|33338.2|33288.2|33351.5|33289.6|33336.7|33270.5|18
1648841030000|2022-04-01 19:23:50|33351.4|33275.3|33320.7|33300.7|33356.3|33300.7|33319.2|33273.9|18
1648841040000|2022-04-01 19:24:00|33320|33300|33355.8|33270.5|33355.8|33301.3|33320|33270.5|20
1648841050000|2022-04-01 19:24:10|33354.1|33273.5|33353.8|33274|33355.8|33288.4|33338.3|33272.4|10
1648841060000|2022-04-01 19:24:20|33353.7|33271.7|33335.5|33285.5|33355.6|33285.5|33335.4|33269.7|16
1648841070000|2022-04-01 19:24:30|33336.3|33286.3|33340.9|33290.9|33359.7|33290.9|33336.3|33261.5|19
1648841080000|2022-04-01 19:24:40|33354.1|33277.7|33334.7|33284.7|33356.2|33289.1|33333.7|33272.7|19
1648841090000|2022-04-01 19:24:50|33320.7|33300.7|33354.4|33276|33357|33302.6|33320.7|33271.5|14
1648841100000|2022-04-01 19:25:00|33339.9|33289.9|33336.8|33286.8|33355.3|33289.9|33334.1|33270.9|18
1648841110000|2022-04-01 19:25:10|33335.9|33285.9|33338.7|33288.7|33351.5|33288.7|33335.9|33272.4|14
1648841120000|2022-04-01 19:25:20|33338.1|33288.1|33336.2|33286.2|33356.1|33291.4|33335.8|33275.1|17
1648841130000|2022-04-01 19:25:30|33349.6|33274.1|33354.9|33277.5|33356.6|33289.5|33337.7|33273.8|19
1648841140000|2022-04-01 19:25:40|33355.3|33291.7|33340.5|33290.5|33356.1|33291.7|33340.5|33276.2|15
1648841150000|2022-04-01 19:25:50|33340.8|33290.8|33333.7|33283.7|33354.3|33290.8|33333.7|33272.7|23
1648841160000|2022-04-01 19:26:00|33335.2|33285.2|33351.3|33274.3|33352.8|33289|33333.8|33271.1|15
1648841170000|2022-04-01 19:26:10|33351.9|33273.6|33337.4|33287.4|33351.9|33290.5|33336.8|33272.5|18
1648841180000|2022-04-01 19:26:20|33338.1|33288.1|33356.1|33277.5|33358.5|33293|33338.1|33274.1|22
1648841190000|2022-04-01 19:26:30|33335.5|33285.5|33357.3|33276.1|33363|33292.1|33334.3|33272.5|25
1648841200000|2022-04-01 19:26:40|33341.8|33291.8|33354.7|33279.2|33358.6|33292.3|33341.1|33275.1|22
1648841210000|2022-04-01 19:26:50|33356.2|33277.7|33355.6|33279.5|33357.3|33280|33354.7|33276.7|17
1648841220000|2022-04-01 19:27:00|33356|33279.8|33339.5|33289.5|33356|33292.8|33338|33279.8|7
1648841230000|2022-04-01 19:27:10|33339.7|33289.7|33343.2|33293.2|33360.5|33293.2|33339.7|33275.5|9
1648841240000|2022-04-01 19:27:20|33343.3|33293.3|33322.8|33302.8|33343.3|33302.8|33320.8|33291.9|6
1648841250000|2022-04-01 19:27:30|33353.9|33277|33342.7|33292.7|33359.6|33292.9|33342.5|33275.3|11
1648841260000|2022-04-01 19:27:40|33355.4|33279.8|33353.4|33277.5|33355.4|33292.7|33338.2|33274.7|12
1648841270000|2022-04-01 19:27:50|33353.1|33277.6|33353.4|33277.5|33355|33290|33339.8|33275.4|14
1648841280000|2022-04-01 19:28:00|33353.9|33277.2|33339.9|33289.9|33354.5|33291.3|33339.2|33276.1|12
1648841290000|2022-04-01 19:28:10|33361.9|33273.6|33357.3|33277.8|33361.9|33292.8|33342.7|33273.6|12
1648841300000|2022-04-01 19:28:20|33357.9|33278.4|33354.8|33278.8|33359.5|33293.1|33343.1|33276.1|14
1648841310000|2022-04-01 19:28:30|33356.3|33277|33352.7|33274.4|33357.9|33291.1|33335.8|33272.1|18
1648841320000|2022-04-01 19:28:40|33353|33273.1|33354.9|33273.5|33355.4|33288.4|33338|33269.1|16
1648841330000|2022-04-01 19:28:50|33355.1|33270.9|33349.8|33272.3|33356.7|33287.1|33335.9|33270.9|15
1648841340000|2022-04-01 19:29:00|33336.4|33286.4|33353.3|33271|33353.6|33287.1|33336.4|33269.9|15
1648841350000|2022-04-01 19:29:10|33332.7|33282.7|33337.3|33287.3|33351.9|33287.3|33332.7|33271.4|25
1648841360000|2022-04-01 19:29:20|33351|33275.2|33338.5|33288.5|33353.3|33288.5|33338|33271.6|14
1648841370000|2022-04-01 19:29:30|33338.6|33288.6|33355|33278.2|33355.1|33291.1|33337.6|33276.6|19
1648841380000|2022-04-01 19:29:40|33355.2|33278.3|33353.4|33276.8|33356|33289.1|33337.8|33274.1|15
1648841390000|2022-04-01 19:29:50|33353|33277.3|33355.9|33277.4|33355.9|33289.4|33339.4|33275.9|14
1648841400000|2022-04-01 19:30:00|33342.9|33292.9|33359.7|33277.4|33359.7|33294.9|33337.8|33275.8|21
1648841410000|2022-04-01 19:30:10|33356.2|33279.9|33356.8|33278|33358.7|33293.7|33342.3|33274.7|18
1648841420000|2022-04-01 19:30:20|33356.6|33275.8|33357.8|33276.8|33359.5|33278.6|33355.2|33274.6|17
1648841430000|2022-04-01 19:30:30|33336|33286|33339.2|33289.2|33352.9|33289.2|33336|33274.9|11
1648841440000|2022-04-01 19:30:40|33340|33290|33355.4|33276.7|33361.4|33290.1|33335.8|33271.6|21
1648841450000|2022-04-01 19:30:50|33345.7|33295.7|33338.5|33288.5|33355.3|33306.5|33325.6|33275.2|21
1648841460000|2022-04-01 19:31:00|33338.1|33288.1|33339.2|33289.2|33351.7|33289.2|33336.7|33274.8|19
1648841470000|2022-04-01 19:31:10|33338.3|33288.3|33350.4|33274.7|33360.7|33303|33320.2|33263.9|25
1648841480000|2022-04-01 19:31:20|33355.5|33269.5|33355.7|33268.3|33357.6|33301.8|33319.1|33265.2|29
1648841490000|2022-04-01 19:31:30|33353.7|33269.7|33337.3|33287.3|33354.4|33288.1|33336|33269.7|23
1648841500000|2022-04-01 19:31:40|33350.3|33274.4|33336.4|33286.4|33352.3|33286.8|33334.6|33270.3|16
1648841510000|2022-04-01 19:31:50|33350.2|33272.8|33351.5|33270.3|33356.2|33288.2|33336.4|33267.1|27
1648841520000|2022-04-01 19:32:00|33353.1|33269.4|33337.4|33287.4|33356.4|33288.3|33337.4|33267.8|27
1648841530000|2022-04-01 19:32:10|33337.6|33287.6|33338.1|33288.1|33353.6|33288.1|33337.4|33272.9|15
1648841540000|2022-04-01 19:32:20|33351.5|33274.4|33353|33270.6|33358.9|33301.6|33321.6|33266|22
1648841550000|2022-04-01 19:32:30|33350.3|33272.8|33353.2|33272.3|33355.3|33288.8|33338.6|33268.9|21
1648841560000|2022-04-01 19:32:40|33354.1|33271.4|33352.6|33269.5|33354.1|33285.1|33334.1|33268|21
1648841570000|2022-04-01 19:32:50|33353.8|33269.3|33331.1|33281.1|33355|33283.1|33330.5|33267.8|16
1648841580000|2022-04-01 19:33:00|33317.5|33297.5|33347.1|33269.3|33352.7|33302.1|33317.5|33267.5|19
1648841590000|2022-04-01 19:33:10|33333.6|33283.6|33356.2|33270.2|33359.7|33298.9|33318|33264.6|18
1648841600000|2022-04-01 19:33:20|33356|33267.7|33352.5|33272.7|33359.4|33273|33351.8|33266.3|18
1648841610000|2022-04-01 19:33:30|33353.8|33271|33353.4|33270|33355.4|33271|33352.2|33268.2|19
1648841620000|2022-04-01 19:33:40|33351.8|33271.9|33351.7|33267.5|33354.2|33282.9|33332.9|33267.2|12
1648841630000|2022-04-01 19:33:50|33349.3|33269.4|33352.6|33272.9|33355.6|33274.8|33349.3|33268.9|26
1648841640000|2022-04-01 19:34:00|33352.9|33273.2|33352|33268.7|33361.6|33290.2|33330.4|33264|27
1648841650000|2022-04-01 19:34:10|33354.8|33267.7|33348.7|33271.4|33355.4|33299.9|33319.9|33266.5|26
1648841660000|2022-04-01 19:34:20|33312.9|33292.9|33352.7|33269.4|33358.6|33298.1|33312.9|33264.8|19
1648841670000|2022-04-01 19:34:30|33348.8|33272.4|33350.8|33268.8|33354.1|33285.3|33335.3|33266|23
1648841680000|2022-04-01 19:34:40|33328.6|33278.6|33353.9|33269.7|33355.9|33283.4|33328.6|33268.2|17
1648841690000|2022-04-01 19:34:50|33349.6|33273.6|33355.6|33272|33365.3|33297.3|33317.3|33256.6|25
1648841700000|2022-04-01 19:35:00|33354.3|33271|33352.8|33271.9|33354.5|33288.9|33337.3|33268.8|18
1648841710000|2022-04-01 19:35:10|33351.5|33273.3|33349.4|33269.4|33352.2|33284.9|33333.1|33269.4|14
1648841720000|2022-04-01 19:35:20|33348.1|33271.3|33349.2|33270.2|33352.1|33284.7|33334.4|33267.7|19
1648841730000|2022-04-01 19:35:30|33350.9|33269.4|33354.8|33270.2|33356.1|33282.8|33332.8|33268.5|23
1648841740000|2022-04-01 19:35:40|33351.7|33273.8|33355.3|33274.8|33358.6|33277.5|33351.5|33271.4|17
1648841750000|2022-04-01 19:35:50|33355.5|33272.4|33357.1|33271.5|33357.1|33292.3|33334.4|33270.1|22
1648841760000|2022-04-01 19:36:00|33358.5|33270.5|33351.6|33275|33358.5|33303.6|33321.7|33270.5|22
1648841770000|2022-04-01 19:36:10|33338.5|33288.5|33358.7|33270|33369|33288.7|33335.8|33261.9|15
1648841780000|2022-04-01 19:36:20|33356.2|33273.3|33337.9|33287.9|33361.3|33293.2|33336.8|33271.2|23
1648841790000|2022-04-01 19:36:30|33339.1|33289.1|33352.2|33273.3|33352.2|33289.8|33336|33273.3|20
1648841800000|2022-04-01 19:36:40|33353.5|33272.7|33356.8|33272.5|33360|33274.7|33350.9|33271.2|16
1648841810000|2022-04-01 19:36:50|33358|33272.3|33334.6|33284.6|33361|33288.3|33334.6|33264.6|24
1648841820000|2022-04-01 19:37:00|33334.8|33284.8|33351.1|33272.2|33353.4|33287.4|33334.8|33271|24
1648841830000|2022-04-01 19:37:10|33350.6|33273.4|33351.3|33273.3|33353|33273.7|33349.6|33270.5|17
1648841840000|2022-04-01 19:37:20|33349.7|33272.9|33334|33284|33355.4|33284|33334|33269.8|20
1648841850000|2022-04-01 19:37:30|33349.5|33269.6|33355|33271.5|33355|33287.4|33334.3|33268.6|25
1648841860000|2022-04-01 19:37:40|33352.4|33273.2|33355.4|33269.4|33356.1|33275|33350.6|33267.9|18
1648841870000|2022-04-01 19:37:50|33355.3|33270.6|33355.3|33270|33361.5|33282.9|33332.9|33262.7|19
1648841880000|2022-04-01 19:38:00|33357.8|33265.8|33353.9|33270|33358.5|33270.5|33353.9|33264.9|24
1648841890000|2022-04-01 19:38:10|33355.1|33267.5|33352|33265.5|33355.7|33296.8|33314.9|33265.5|22
1648841900000|2022-04-01 19:38:20|33352.2|33269|33351.9|33267.2|33352.2|33298.8|33318.8|33266.1|30
1648841910000|2022-04-01 19:38:30|33349.6|33263.2|33349.2|33271.9|33354.8|33300|33314.6|33263.2|26
1648841920000|2022-04-01 19:38:40|33350|33269.3|33345.5|33269.2|33353.9|33282.7|33332.1|33264.6|19
1648841930000|2022-04-01 19:38:50|33344.9|33269.5|33348.6|33266.7|33350.1|33280.7|33329.2|33265|19
1648841940000|2022-04-01 19:39:00|33330.9|33280.9|33348.7|33270.3|33352.5|33284.1|33330.9|33267.2|26
1648841950000|2022-04-01 19:39:10|33351.9|33269.1|33334.3|33284.3|33352.1|33287.7|33330.8|33269.1|12
1648841960000|2022-04-01 19:39:20|33334|33284|33320.8|33300.8|33352.1|33300.8|33317.4|33270.4|21
1648841970000|2022-04-01 19:39:30|33349.4|33272|33352.3|33273.2|33354.1|33302.8|33320.7|33269.4|25
1648841980000|2022-04-01 19:39:40|33337.3|33287.3|33353.1|33271.1|33356.8|33288.1|33337.3|33267.2|22
1648841990000|2022-04-01 19:39:50|33352.2|33272.2|33331.9|33281.9|33354.5|33286.5|33331.9|33270.4|12
1648842000000|2022-04-01 19:40:00|33345.1|33269.3|33349.4|33272.1|33358.4|33286.5|33336.5|33264|27
1648842010000|2022-04-01 19:40:10|33350.8|33270.9|33350|33269.1|33356.9|33284.6|33328|33264.6|21
1648842020000|2022-04-01 19:40:20|33334.6|33284.6|33350.6|33266.4|33356.9|33284.6|33334.6|33263.2|20
1648842030000|2022-04-01 19:40:30|33349.3|33269.2|33329.3|33279.3|33354.2|33284.3|33329.3|33264.7|12
1648842040000|2022-04-01 19:40:40|33344.6|33266.8|33326.9|33276.9|33346.2|33279.7|33326.3|33264.1|16
1648842050000|2022-04-01 19:40:50|33328.9|33278.9|33331.4|33281.4|33345.1|33294.7|33313.7|33268.3|29
1648842060000|2022-04-01 19:41:00|33331.2|33281.2|33335|33285|33335.1|33285.1|33331.2|33281.2|26
1648842070000|2022-04-01 19:41:10|33335.3|33285.3|33317.1|33297.1|33349.7|33301.7|33316.4|33268.6|33
1648842080000|2022-04-01 19:41:20|33314.9|33294.9|33348|33270.4|33351.3|33295.9|33314.9|33265.7|28
1648842090000|2022-04-01 19:41:30|33346.6|33270.9|33352.2|33266.9|33352.5|33300.4|33316.2|33266.9|24
1648842100000|2022-04-01 19:41:40|33348.8|33268.4|33352.5|33269.9|33359.1|33299.3|33312.4|33265.7|25
1648842110000|2022-04-01 19:41:50|33332.2|33282.2|33332.5|33282.5|33348.1|33299.3|33317|33268.5|30
1648842120000|2022-04-01 19:42:00|33345.2|33269.6|33333|33283|33347.6|33284.2|33332.3|33269.6|20
1648842130000|2022-04-01 19:42:10|33332.6|33282.6|33349.7|33270.8|33349.7|33284.2|33332.6|33270.4|17
1648842140000|2022-04-01 19:42:20|33355.6|33265.7|33349.6|33271.7|33355.6|33272.6|33349.6|33265.1|16
1648842150000|2022-04-01 19:42:30|33351.3|33270.4|33351.8|33269.4|33353.4|33274.1|33348.8|33268.2|11
1648842160000|2022-04-01 19:42:40|33351.4|33269.9|33336.2|33286.2|33353.3|33300|33320|33269.7|22
1648842170000|2022-04-01 19:42:50|33351.2|33271.7|33349.4|33272.1|33354.3|33287|33337|33269.3|28
1648842180000|2022-04-01 19:43:00|33350.4|33270.9|33336.9|33286.9|33354.8|33286.9|33336.2|33268.4|13
1648842190000|2022-04-01 19:43:10|33350.2|33273.8|33350.7|33272.6|33351.4|33286.9|33336.3|33272.6|16
1648842200000|2022-04-01 19:43:20|33350.6|33272.5|33351.1|33271.1|33355.3|33285.6|33335.6|33267.6|21
1648842210000|2022-04-01 19:43:30|33352.9|33270.9|33346|33267.2|33353.4|33285.2|33335|33267.2|13
1648842220000|2022-04-01 19:43:40|33348.1|33267|33334.5|33284.5|33358|33285|33330.2|33263.4|27
1648842230000|2022-04-01 19:43:50|33333.6|33283.6|33334.4|33284.4|33355.8|33284.7|33330.6|33266.4|29
1648842240000|2022-04-01 19:44:00|33335.8|33285.8|33353|33271.2|33353.1|33287.2|33335.1|33270.5|28
1648842250000|2022-04-01 19:44:10|33348.7|33273.3|33354.6|33271.3|33354.9|33285.4|33333.4|33271|22
1648842260000|2022-04-01 19:44:20|33355.1|33270.4|33338.1|33288.1|33355.4|33288.1|33338.1|33270.2|16
1648842270000|2022-04-01 19:44:30|33351.4|33274.4|33356.7|33268.1|33356.7|33274.9|33350.7|33268.1|18
1648842280000|2022-04-01 19:44:40|33359.5|33267|33358.3|33267.3|33360.6|33268.4|33357.8|33266.2|14
1648842290000|2022-04-01 19:44:50|33337.4|33287.4|33352|33273.9|33357.3|33302.6|33321.9|33267.2|18
1648842300000|2022-04-01 19:45:00|33338.3|33288.3|33337.4|33287.4|33358|33288.3|33337.4|33268.7|18
1648842310000|2022-04-01 19:45:10|33337.5|33287.5|33355.2|33272.1|33355.2|33287.5|33337.2|33271|12
1648842320000|2022-04-01 19:45:20|33358.8|33269|33355.7|33271.4|33358.8|33288.4|33338.2|33268.9|17
1648842330000|2022-04-01 19:45:30|33360.4|33267.4|33359.5|33267.4|33361|33270.1|33355|33267.2|10
1648842340000|2022-04-01 19:45:40|33356.5|33270.1|33357.4|33269|33360|33270.9|33354.8|33267.4|10
1648842350000|2022-04-01 19:45:50|33357.5|33269.1|33357.9|33269.6|33357.9|33288.5|33338.1|33269.1|9
1648842360000|2022-04-01 19:46:00|33352.8|33272.7|33352.7|33272.6|33357.5|33287.9|33336.9|33269|20
1648842370000|2022-04-01 19:46:10|33352.5|33272.4|33336.3|33286.3|33354.6|33286.6|33335.6|33270.7|16
1648842380000|2022-04-01 19:46:20|33349.9|33273|33356.9|33267.5|33359.9|33287.3|33336.7|33264.5|13
1648842390000|2022-04-01 19:46:30|33359|33267|33319.7|33299.7|33359|33300.6|33318|33266.9|21
1648842400000|2022-04-01 19:46:40|33320.3|33300.3|33322.1|33302.1|33323|33303|33318.3|33298.3|22
1648842410000|2022-04-01 19:46:50|33322.6|33302.6|33336.4|33286.4|33352.4|33302.7|33322.2|33272.6|16
1648842420000|2022-04-01 19:47:00|33337.9|33287.9|33348.2|33262.8|33353.2|33302.2|33316.2|33260.4|28
1648842430000|2022-04-01 19:47:10|33320.3|33300.3|33336.3|33286.3|33354.5|33300.3|33320.3|33262.5|27
1648842440000|2022-04-01 19:47:20|33336.5|33286.5|33338.8|33288.8|33353.2|33288.8|33336|33270.2|19
1648842450000|2022-04-01 19:47:30|33337.8|33287.8|33334.8|33284.8|33350.7|33288.1|33334.6|33270.4|28
1648842460000|2022-04-01 19:47:40|33332.2|33282.2|33346.5|33268.9|33359|33284.5|33330.1|33262.5|31
1648842470000|2022-04-01 19:47:50|33345.3|33268.5|33331.8|33281.8|33349.8|33299|33318.1|33264.5|28
1648842480000|2022-04-01 19:48:00|33332.3|33282.3|33345|33259.3|33348.7|33283.3|33327.1|33251.8|22
1648842490000|2022-04-01 19:48:10|33349.2|33253.6|33317.5|33297.5|33351.1|33297.9|33315.2|33251.7|24
1648842500000|2022-04-01 19:48:20|33316.7|33296.7|33350.2|33262.6|33354|33296.7|33316.7|33260.7|21
1648842510000|2022-04-01 19:48:30|33350.4|33265.8|33329.4|33279.4|33350.4|33279.7|33328.7|33263.1|13
1648842520000|2022-04-01 19:48:40|33328.7|33278.7|33328.2|33278.2|33348.3|33279.9|33328.2|33260.3|27
1648842530000|2022-04-01 19:48:50|33345.7|33260.4|33353|33252.7|33356.8|33294.3|33311.7|33252.7|26
1648842540000|2022-04-01 19:49:00|33352.5|33252.2|33342.1|33263.8|33354.9|33278.2|33326.3|33252.2|18
1648842550000|2022-04-01 19:49:10|33343.9|33262.4|33345.2|33260|33347.6|33265.2|33341|33259.5|19
1648842560000|2022-04-01 19:49:20|33347.3|33262.4|33349.7|33258.5|33349.8|33263.1|33344.8|33258.5|15
1648842570000|2022-04-01 19:49:30|33353|33255.4|33328.4|33278.4|33353|33280.1|33327|33255.4|18
1648842580000|2022-04-01 19:49:40|33329.7|33279.7|33352.7|33271.3|33352.7|33295.3|33315.3|33263.2|24
1648842590000|2022-04-01 19:49:50|33345.1|33263.6|33345.1|33265.3|33349.6|33281.3|33329.6|33263.1|24
1648842600000|2022-04-01 19:50:00|33345.9|33265.5|33350|33257.9|33353.3|33293.8|33313.8|33256.9|24
1648842610000|2022-04-01 19:50:10|33344.9|33260.6|33336.2|33258.5|33349.2|33276.7|33320.1|33256.7|27
1648842620000|2022-04-01 19:50:20|33339.1|33257.9|33344.1|33261.1|33344.3|33261.9|33335.8|33255.9|25
1648842630000|2022-04-01 19:50:30|33345.2|33259.8|33344.7|33260|33345.2|33261.1|33342.1|33259|14
1648842640000|2022-04-01 19:50:40|33344.3|33260.3|33341.3|33258.6|33349|33261.6|33337.1|33258.3|21
1648842650000|2022-04-01 19:50:50|33344.5|33258.4|33345.4|33259.1|33349.6|33259.3|33343.4|33256.8|24
1648842660000|2022-04-01 19:51:00|33344.3|33258.5|33345.5|33258.2|33347.5|33261.7|33337.2|33256.5|27
1648842670000|2022-04-01 19:51:10|33345.1|33258.7|33343.1|33260.6|33345.7|33275.1|33324.3|33257.6|28
1648842680000|2022-04-01 19:51:20|33341.6|33260.3|33343.5|33259.2|33343.7|33261|33340.9|33258.7|17
1648842690000|2022-04-01 19:51:30|33349.6|33256.3|33338.2|33259.5|33349.6|33273.2|33322.1|33255.5|18
1648842700000|2022-04-01 19:51:40|33338|33259.6|33327.7|33277.7|33353.6|33277.7|33326.1|33254.7|16
1648842710000|2022-04-01 19:51:50|33328.8|33278.8|33339.1|33260.5|33348.7|33278.8|33324.7|33253.8|33
1648842720000|2022-04-01 19:52:00|33341.2|33261.4|33339.9|33258.9|33341.2|33274.3|33323|33258.1|22
1648842730000|2022-04-01 19:52:10|33339.3|33259.2|33323.7|33273.7|33341.8|33273.7|33323.4|33258.1|17
1648842740000|2022-04-01 19:52:20|33323.9|33273.9|33324.1|33274.1|33347.8|33287.9|33306.2|33258.8|23
1648842750000|2022-04-01 19:52:30|33325.1|33275.1|33348.4|33262|33350.9|33278|33323.7|33256.3|34
1648842760000|2022-04-01 19:52:40|33348.7|33260|33340.3|33264.6|33349|33275.4|33325|33260|31
1648842770000|2022-04-01 19:52:50|33340.4|33265|33343.2|33262.5|33345|33277.7|33327.4|33261.6|21
1648842780000|2022-04-01 19:53:00|33342.9|33262.1|33346.1|33257.6|33348.7|33276.1|33325.5|33256.7|26
1648842790000|2022-04-01 19:53:10|33344.9|33259.6|33341|33259.1|33347.4|33274.2|33324.2|33257.2|21
1648842800000|2022-04-01 19:53:20|33341.6|33257.3|33338.4|33259.1|33343|33272.9|33322.4|33256.8|13
1648842810000|2022-04-01 19:53:30|33338|33260.1|33341.9|33256.1|33342|33260.1|33335.8|33256.1|16
1648842820000|2022-04-01 19:53:40|33341.5|33255.7|33343.5|33255.4|33347.2|33261.1|33336.4|33253.8|19
1648842830000|2022-04-01 19:53:50|33347.1|33253.5|33345|33256|33349.3|33256.5|33343.9|33252.8|17
1648842840000|2022-04-01 19:54:00|33345.1|33255.3|33343.8|33258.4|33346|33276.5|33325.5|33255.3|22
1648842850000|2022-04-01 19:54:10|33343.3|33258.5|33325.8|33275.8|33344.7|33275.9|33325.8|33257.2|28
1648842860000|2022-04-01 19:54:20|33339.7|33264.2|33338.7|33262.2|33341.4|33277.4|33326.8|33261.8|23
1648842870000|2022-04-01 19:54:30|33339|33262.9|33341.1|33261.7|33341.4|33276.2|33326.2|33260.6|24
1648842880000|2022-04-01 19:54:40|33340.2|33261.3|33340.3|33264.4|33344.7|33276.5|33326.2|33260.3|24
1648842890000|2022-04-01 19:54:50|33327|33277|33349.6|33263.5|33353.6|33280.2|33327|33258.7|30
1648842900000|2022-04-01 19:55:00|33348.6|33264.4|33345.4|33264.3|33348.6|33280.2|33330.2|33263.5|25
1648842910000|2022-04-01 19:55:10|33341.4|33265.9|33328.1|33278.1|33344|33278.5|33327.8|33264|24
1648842920000|2022-04-01 19:55:20|33328|33278|33344.1|33262.2|33351.5|33278.5|33326|33255.6|27
1648842930000|2022-04-01 19:55:30|33344.4|33261.4|33327.6|33277.6|33347|33277.6|33326.4|33256.8|26
1648842940000|2022-04-01 19:55:40|33342.1|33262.8|33326.3|33276.3|33342.1|33277|33325|33261.9|30
1648842950000|2022-04-01 19:55:50|33326.5|33276.5|33344.7|33256.1|33348.3|33276.5|33324.4|33254|26
1648842960000|2022-04-01 19:56:00|33340.8|33258.1|33338.7|33258.4|33347.1|33290.7|33309.7|33254.1|28
1648842970000|2022-04-01 19:56:10|33338.4|33260.2|33345.1|33259.1|33351.7|33275.7|33325.4|33252.6|27
1648842980000|2022-04-01 19:56:20|33345.2|33259.7|33337.6|33262.1|33347.6|33274.9|33324.9|33255.1|30
1648842990000|2022-04-01 19:56:30|33342.3|33257.9|33347.6|33253.5|33349.6|33258.9|33339.8|33250.7|27
1648843000000|2022-04-01 19:56:40|33349|33253|33344.9|33224.9|33349.8|33256.1|33338.6|33221.7|33
1648843010000|2022-04-01 19:56:50|33347.5|33227.5|33346.1|33226.1|33348.9|33228.9|33344.5|33224.5|26
1648843020000|2022-04-01 19:57:00|33345|33225|33347.6|33227.6|33347.6|33227.6|33345|33225|18
1648843030000|2022-04-01 19:57:10|33347.3|33227.3|33342.9|33222.9|33348.9|33228.9|33342.7|33222.7|22
1648843040000|2022-04-01 19:57:20|33342.8|33222.8|33343.8|33223.8|33348.7|33228.7|33342.1|33222.1|27
1648843050000|2022-04-01 19:57:30|33343.9|33223.9|33313|33193|33345.8|33225.8|33306.9|33186.9|32
1648843060000|2022-04-01 19:57:40|33317.7|33197.7|33332.9|33212.9|33337.1|33217.1|33317.7|33197.7|35
1648843070000|2022-04-01 19:57:50|33333.3|33213.3|33309.9|33189.9|33334.4|33214.4|33308.6|33188.6|28
1648843080000|2022-04-01 19:58:00|33311|33191|33334.7|33214.7|33335.7|33215.7|33309.6|33189.6|25
1648843090000|2022-04-01 19:58:10|33335|33215|33336.1|33216.1|33336.5|33216.5|33334|33214|23
1648843100000|2022-04-01 19:58:20|33335.8|33215.8|33335.4|33215.4|33335.9|33215.9|33333.6|33213.6|20
1648843110000|2022-04-01 19:58:30|33335.3|33215.3|33336.1|33216.1|33337.5|33217.5|33331.7|33211.7|32
1648843120000|2022-04-01 19:58:40|33335.8|33215.8|33334.2|33214.2|33337.9|33217.9|33333.5|33213.5|25
1648843130000|2022-04-01 19:58:50|33334.5|33214.5|33346.6|33226.6|33348.2|33239.3|33333.2|33213.2|22
1648843140000|2022-04-01 19:59:00|33342.7|33233.1|33342.3|33226.7|33348.1|33233.1|33342.3|33222.9|36
1648843150000|2022-04-01 19:59:10|33343.4|33225.5|33343.7|33226.8|33345.9|33228.8|33342.7|33222.9|26
1648843160000|2022-04-01 19:59:20|33343|33226.4|33338.5|33241.1|33345|33241.1|33338.5|33223.7|22
1648843170000|2022-04-01 19:59:30|33345.1|33232.9|33342.1|33227.3|33347.6|33245.8|33333.1|33223|28
1648843180000|2022-04-01 19:59:40|33341.2|33229.2|33344.8|33225.5|33346.5|33238.6|33335.3|33223.7|23
1648843190000|2022-04-01 19:59:50|33338|33225.6|33331.7|33227.2|33347.4|33240.2|33321.4|33224.1|32
1648843200000|2022-04-01 20:00:00|33333.3|33229.4|33335.4|33230.9|33336.9|33233.6|33330.1|33227.9|31
1648843210000|2022-04-01 20:00:10|33335.7|33230.1|33334.7|33227.8|33337.3|33234.1|33330.2|33225.3|28
1648843220000|2022-04-01 20:00:20|33335|33228|33332.5|33240.3|33338.2|33245.4|33331|33226.1|22
1648843230000|2022-04-01 20:00:30|33336.2|33240.1|33336|33226.7|33337.4|33240.1|33326.3|33226.1|20
1648843240000|2022-04-01 20:00:40|33339.9|33230.3|33340.1|33235.2|33345.3|33237.7|33337.7|33227.8|19
1648843250000|2022-04-01 20:00:50|33340.3|33234.9|33341.6|33226.3|33345.3|33237.5|33332.6|33219.8|21
1648843260000|2022-04-01 20:01:00|33340.6|33226.1|33331.2|33233.8|33340.6|33236.9|33329.3|33225.9|29
1648843270000|2022-04-01 20:01:10|33331.7|33235.5|33332.4|33233|33336.4|33238.8|33330.7|33230.6|20
1648843280000|2022-04-01 20:01:20|33334.2|33231.9|33330.6|33238.2|33334.9|33239.1|33329.3|33228|23
1648843290000|2022-04-01 20:01:30|33330.3|33238.5|33305.7|33255.7|33345.5|33255.7|33300|33225.5|28
1648843300000|2022-04-01 20:01:40|33328.6|33234.6|33323|33242.3|33328.9|33242.3|33318.2|33225.4|24
1648843310000|2022-04-01 20:01:50|33322.1|33245.9|33305|33220.7|33328.4|33266.3|33286.3|33211.5|31
1648843320000|2022-04-01 20:02:00|33305.3|33227|33323.2|33228.8|33323.7|33257.6|33274.7|33224.7|31
1648843330000|2022-04-01 20:02:10|33322.2|33229.1|33333.7|33227.7|33334.3|33230.8|33321.7|33224.9|23
1648843340000|2022-04-01 20:02:20|33330.7|33229.8|33323.7|33231.6|33332.1|33231.6|33319.4|33223.4|24
1648843350000|2022-04-01 20:02:30|33323.8|33231.7|33328|33225.7|33328|33231.7|33323.4|33224.8|17
1648843360000|2022-04-01 20:02:40|33327.1|33223.7|33321.2|33238.4|33332.4|33251.4|33301.2|33223.7|13
1648843370000|2022-04-01 20:02:50|33317.3|33239.3|33331.6|33236.6|33333.4|33242.5|33317.3|33229.8|26
1648843380000|2022-04-01 20:03:00|33330.6|33235.8|33324.4|33244.1|33331.2|33244.9|33322.2|33235.8|25
1648843390000|2022-04-01 20:03:10|33326.8|33248.8|33328.9|33242.8|33330.7|33248.8|33323.5|33241.6|9
1648843400000|2022-04-01 20:03:20|33327.9|33242|33331.4|33240.1|33331.4|33243.9|33327.9|33239.4|16
1648843410000|2022-04-01 20:03:30|33329.9|33241.6|33332.8|33232.2|33336.4|33272.6|33290.4|33232.2|28
1648843420000|2022-04-01 20:03:40|33331.9|33230.9|33323.4|33235.9|33336.5|33257.6|33307.6|33229.2|38
1648843430000|2022-04-01 20:03:50|33325.1|33238.1|33325.3|33237.3|33327.8|33238.6|33322.3|33235.8|35
1648843440000|2022-04-01 20:04:00|33323.1|33238.2|33323.4|33238|33326.3|33241.2|33318.3|33236.6|12
1648843450000|2022-04-01 20:04:10|33322.1|33238.6|33326.6|33238.2|33327.2|33239.1|33322.1|33234.7|12
1648843460000|2022-04-01 20:04:20|33325.5|33238.5|33329.3|33240.6|33329.9|33243.4|33323|33238.1|11
1648843470000|2022-04-01 20:04:30|33329.2|33242.5|33327.7|33242.1|33329.2|33260|33306.8|33242.1|18
1648843480000|2022-04-01 20:04:40|33322.9|33242.6|33328.2|33239.8|33333.3|33260.9|33306.6|33237.1|16
1648843490000|2022-04-01 20:04:50|33327.3|33241.6|33329.9|33239.1|33331.8|33241.6|33324.5|33239|15
1648843500000|2022-04-01 20:05:00|33328.2|33239.3|33330.3|33240.6|33332.5|33240.6|33328.2|33238.4|8
1648843510000|2022-04-01 20:05:10|33329.9|33241.5|33327.3|33243|33334.6|33243.8|33321.1|33238.5|21
1648843520000|2022-04-01 20:05:20|33331.8|33240|33333.7|33233.9|33333.7|33244.4|33327.1|33232.2|30
1648843530000|2022-04-01 20:05:30|33333.3|33233.5|33319.9|33230.6|33333.3|33242.9|33319.9|33230.4|29
1648843540000|2022-04-01 20:05:40|33318.6|33231|33321.6|33232.5|33324.9|33234.3|33318.5|33230.4|19
1648843550000|2022-04-01 20:05:50|33324.2|33231.9|33311.1|33261.1|33324.2|33262.1|33310.3|33230.6|13
1648843560000|2022-04-01 20:06:00|33322.1|33239.8|33331.9|33238.4|33331.9|33240.7|33320.9|33237.1|9
1648843570000|2022-04-01 20:06:10|33329.8|33239.1|33324.9|33232.8|33329.8|33259.3|33305.9|33232.7|12
1648843580000|2022-04-01 20:06:20|33324.8|33232.6|33319.8|33232.3|33326.7|33234.6|33319.8|33230.2|13
1648843590000|2022-04-01 20:06:30|33329.8|33247.7|33329.7|33251.6|33329.8|33262.7|33310.1|33247.7|13
1648843600000|2022-04-01 20:06:40|33326.1|33249.8|33324.7|33247.4|33329.4|33260.7|33310.7|33247.4|12
1648843610000|2022-04-01 20:06:50|33307.2|33257.2|33308.7|33258.7|33308.9|33258.9|33307.2|33257.2|7
1648843620000|2022-04-01 20:07:00|33308|33258|33329.4|33250.1|33332|33261.4|33308|33245.2|12
1648843630000|2022-04-01 20:07:10|33325.1|33248.5|33329.5|33251.2|33332.1|33251.2|33325.1|33247.7|8
1648843640000|2022-04-01 20:07:20|33292.3|33272.3|33330.4|33252.7|33330.4|33279.2|33292.3|33252.2|9
1648843650000|2022-04-01 20:07:30|33328.5|33252.1|33312.8|33262.8|33330.6|33265.9|33312.8|33251.5|12
1648843660000|2022-04-01 20:07:40|33315.5|33265.5|33313.1|33263.1|33316.5|33266.5|33308.1|33258.1|12
1648843670000|2022-04-01 20:07:50|33313.2|33263.2|33330.8|33248.6|33330.8|33263.3|33307.3|33244.6|16
1648843680000|2022-04-01 20:08:00|33328.6|33237.5|33330.9|33236.9|33331.3|33240.8|33326.3|33234.6|23
1648843690000|2022-04-01 20:08:10|33331.5|33234.6|33324.9|33239.6|33331.5|33256.6|33303.8|33234.6|15
1648843700000|2022-04-01 20:08:20|33324.7|33238.2|33308.3|33258.3|33324.7|33258.3|33307.1|33238.2|9
1648843710000|2022-04-01 20:08:30|33312.8|33262.8|33326.9|33249.6|33329|33262.9|33312.8|33249.6|8
1648843720000|2022-04-01 20:08:40|33326.2|33250.5|33306.9|33256.9|33326.5|33265.5|33305.1|33250.5|11
1648843730000|2022-04-01 20:08:50|33322.8|33246.8|33324.9|33246.3|33333.1|33248.4|33322.6|33244.3|14
1648843740000|2022-04-01 20:09:00|33328.2|33234.8|33320|33243.2|33330.6|33256.1|33303.6|33233.9|10
1648843750000|2022-04-01 20:09:10|33322.8|33238|33323|33245|33324.7|33258.5|33305.9|33238|16
1648843760000|2022-04-01 20:09:20|33321.8|33244.7|33320.9|33243.2|33324.4|33258.2|33306.8|33241.6|10
1648843770000|2022-04-01 20:09:30|33325.7|33250.2|33328.9|33249.8|33329.5|33250.5|33325.7|33248.7|11
1648843780000|2022-04-01 20:09:40|33330.8|33248.7|33335.5|33249|33340.5|33261.3|33307.9|33246.3|18
1648843790000|2022-04-01 20:09:50|33335|33251.5|33328.8|33250.7|33335|33251.5|33324.8|33247.3|12
1648843800000|2022-04-01 20:10:00|33327.9|33252|33327|33238.3|33332.4|33278|33290.4|33234.1|25
1648843810000|2022-04-01 20:10:10|33327.6|33241.4|33324.4|33236.7|33331.8|33256.4|33303.9|33233.4|21
1648843820000|2022-04-01 20:10:20|33325.2|33237.8|33323.8|33241.9|33330.5|33241.9|33322.4|33230.1|5
1648843830000|2022-04-01 20:10:30|33330.5|33230.1|33323.3|33240|33330.5|33241.9|33322|33230.1|9
1648843840000|2022-04-01 20:10:40|33321.3|33240.4|33289.6|33269.6|33321.3|33271.6|33287.3|33240.4|12
1648843850000|2022-04-01 20:10:50|33329.2|33244.9|33303.2|33223.9|33329.2|33263.2|33274.8|33223|11
1648843860000|2022-04-01 20:11:00|33312.3|33226.7|33310.7|33228.6|33313.5|33246.8|33290.4|33215.1|25
1648843870000|2022-04-01 20:11:10|33308.6|33230.8|33309.2|33226.3|33317.5|33233.2|33306.8|33216.7|25
1648843880000|2022-04-01 20:11:20|33312.5|33229.6|33314.5|33222.8|33317.9|33232.5|33308.7|33222.8|15
1648843890000|2022-04-01 20:11:30|33316.4|33224.2|33316.3|33221.8|33317.1|33229.4|33313.1|33219.8|10
1648843900000|2022-04-01 20:11:40|33317.2|33231.1|33299.3|33249.3|33318.8|33249.4|33297.9|33231.1|9
1648843910000|2022-04-01 20:11:50|33298.8|33248.8|33309.6|33231.7|33316.8|33248.8|33298.7|33218.1|15
1648843920000|2022-04-01 20:12:00|33310.2|33231.6|33294.8|33244.8|33313.5|33245.4|33294.8|33231|21
1648843930000|2022-04-01 20:12:10|33270.5|33250.5|33295.7|33245.7|33310|33259.4|33270.5|33233.6|15
1648843940000|2022-04-01 20:12:20|33295.8|33245.8|33292.9|33242.9|33296.2|33246.2|33288|33238|18
1648843950000|2022-04-01 20:12:30|33293.5|33243.5|33307.4|33213.2|33315.3|33243.6|33287.2|33195.9|20
1648843960000|2022-04-01 20:12:40|33311.2|33206.6|33301.5|33215.2|33311.2|33233.5|33283.5|33198.6|31
1648843970000|2022-04-01 20:12:50|33307.3|33216.5|33308.9|33219.3|33315.1|33251.2|33271.2|33213.7|23
1648843980000|2022-04-01 20:13:00|33305.7|33220.6|33317.1|33213.8|33321.9|33222.4|33305.7|33209.5|21
1648843990000|2022-04-01 20:13:10|33318.2|33215.7|33304.9|33221.7|33318.2|33222.5|33302.9|33215.7|10
1648844000000|2022-04-01 20:13:20|33306.1|33220.6|33308.1|33220.3|33309.4|33239|33284.6|33218.9|18
1648844010000|2022-04-01 20:13:30|33289.5|33239.5|33291.7|33241.7|33308.6|33242.2|33289.5|33228.8|8
1648844020000|2022-04-01 20:13:40|33294.2|33244.2|33289.7|33239.7|33294.2|33244.2|33287.9|33237.9|9
1648844030000|2022-04-01 20:13:50|33290.1|33240.1|33290.5|33240.5|33290.8|33240.8|33288.8|33238.8|10
1648844040000|2022-04-01 20:14:00|33289.5|33239.5|33315.1|33220.6|33329.8|33255|33274.7|33209.8|22
1648844050000|2022-04-01 20:14:10|33300.5|33216.7|33311.8|33214|33323.2|33224.5|33299.5|33211.4|33
1648844060000|2022-04-01 20:14:20|33310.1|33223.1|33302.4|33223.8|33310.1|33258.5|33275|33223.1|29
1648844070000|2022-04-01 20:14:30|33301.6|33239.7|33311.9|33219.6|33312.2|33257.7|33275.6|33218.6|33
1648844080000|2022-04-01 20:14:40|33312.1|33219|33308.1|33214.9|33314.3|33249.7|33269.7|33214.9|32
1648844090000|2022-04-01 20:14:50|33289.2|33239.2|33292.4|33242.4|33308.9|33258.1|33276|33220.7|33
1648844100000|2022-04-01 20:15:00|33294.2|33244.2|33280.3|33260.3|33308.2|33263.2|33280.3|33225.6|28
1648844110000|2022-04-01 20:15:10|33282|33262|33319|33230.7|33323.7|33266|33282|33225.6|19
1648844120000|2022-04-01 20:15:20|33317.5|33231|33294.9|33244.9|33323.1|33244.9|33294.1|33224.8|15
1648844130000|2022-04-01 20:15:30|33295.4|33245.4|33314|33236.1|33318.7|33250.6|33295.4|33227.3|14
1648844140000|2022-04-01 20:15:40|33314.8|33234.6|33297.8|33247.8|33314.8|33252.5|33295.1|33234.6|17
1648844150000|2022-04-01 20:15:50|33297.5|33247.5|33297.7|33247.7|33298.2|33248.2|33296.8|33246.8|11
1648844160000|2022-04-01 20:16:00|33293.1|33243.1|33314.2|33229.7|33314.7|33250.4|33293.1|33229|18
1648844170000|2022-04-01 20:16:10|33312.2|33232.4|33308.8|33232.5|33316.9|33246.7|33296.3|33227.5|15
1648844180000|2022-04-01 20:16:20|33308.9|33231.6|33294.9|33244.9|33309.6|33247|33294.4|33231.6|13
1648844190000|2022-04-01 20:16:30|33294.5|33244.5|33296.2|33246.2|33296.6|33246.6|33293.5|33243.5|8
1648844200000|2022-04-01 20:16:40|33297.1|33247.1|33279.4|33259.4|33297.1|33259.4|33275.9|33245.9|7
1648844210000|2022-04-01 20:16:50|33278.4|33258.4|33283.6|33263.6|33284.7|33264.7|33278.4|33258.4|18
1648844220000|2022-04-01 20:17:00|33283.1|33263.1|33278.6|33258.6|33284.9|33264.9|33276.9|33256.9|13
1648844230000|2022-04-01 20:17:10|33279.2|33259.2|33281.1|33261.1|33281.1|33261.1|33278.2|33258.2|11
1648844240000|2022-04-01 20:17:20|33279.9|33259.9|33276.7|33256.7|33282.2|33262.2|33276.7|33256.7|7
1648844250000|2022-04-01 20:17:30|33279|33259|33280.5|33260.5|33281|33261|33277.7|33257.7|8
1648844260000|2022-04-01 20:17:40|33280.9|33260.9|33274.9|33254.9|33283.2|33263.2|33274.9|33254.9|10
1648844270000|2022-04-01 20:17:50|33279.5|33259.5|33284.2|33264.2|33284.2|33264.2|33279.2|33259.2|11
1648844280000|2022-04-01 20:18:00|33285.2|33265.2|33282.5|33262.5|33285.2|33265.2|33281.9|33261.9|20
1648844290000|2022-04-01 20:18:10|33282|33262|33277|33257|33283.2|33263.2|33277|33257|7
1648844300000|2022-04-01 20:18:20|33278.1|33258.1|33279.7|33259.7|33284.9|33264.9|33278.1|33258.1|13
1648844310000|2022-04-01 20:18:30|33275.7|33255.7|33280|33260|33280|33260|33275.3|33255.3|15
1648844320000|2022-04-01 20:18:40|33280.1|33260.1|33282.3|33262.3|33283.7|33263.7|33278.3|33258.3|19
1648844330000|2022-04-01 20:18:50|33282.1|33262.1|33281.8|33261.8|33282.5|33262.5|33281.1|33261.1|6
1648844340000|2022-04-01 20:19:00|33276.6|33256.6|33278.7|33258.7|33279.7|33259.7|33276.6|33256.6|15
1648844350000|2022-04-01 20:19:10|33278|33258|33281.9|33261.9|33283.2|33263.2|33277.8|33257.8|13
1648844360000|2022-04-01 20:19:20|33281.5|33261.5|33281.1|33261.1|33282.9|33262.9|33281.1|33261.1|9
1648844370000|2022-04-01 20:19:30|33276.6|33256.6|33296.4|33246.4|33313.1|33256.6|33275.9|33233.2|16
1648844380000|2022-04-01 20:19:40|33297.9|33247.9|33295.8|33245.8|33297.9|33247.9|33295.2|33245.2|11
1648844390000|2022-04-01 20:19:50|33274.3|33254.3|33276.5|33256.5|33278.3|33258.3|33274.3|33254.3|18
1648844400000|2022-04-01 20:20:00|33276.6|33256.6|33274.8|33254.8|33277.5|33257.5|33274.8|33254.8|14
1648844410000|2022-04-01 20:20:10|33273.8|33253.8|33274.2|33254.2|33276|33256|33273.8|33253.8|5
1648844420000|2022-04-01 20:20:20|33273.9|33253.9|33275.6|33255.6|33277.6|33257.6|33273.9|33253.9|17
1648844430000|2022-04-01 20:20:30|33275|33255|33278.3|33258.3|33279.1|33259.1|33273.7|33253.7|19
1648844440000|2022-04-01 20:20:40|33279.1|33259.1|33278.4|33258.4|33279.2|33259.2|33276.9|33256.9|16
1648844450000|2022-04-01 20:20:50|33278.8|33258.8|33277.2|33227.2|33307.9|33260.5|33265|33200.5|23
1648844460000|2022-04-01 20:21:00|33278.1|33228.1|33297.6|33209.2|33305.3|33228.8|33278.1|33201.1|18
1648844470000|2022-04-01 20:21:10|33299.6|33208.5|33291.4|33209|33303|33224.4|33274.4|33204.1|17
1648844480000|2022-04-01 20:21:20|33288.8|33210.9|33295|33210.5|33295.7|33214.5|33288.8|33205.9|9
1648844490000|2022-04-01 20:21:30|33278.6|33228.6|33290.9|33215.5|33291.2|33228.9|33278.2|33214.6|9
1648844500000|2022-04-01 20:21:40|33291.4|33214.8|33273.8|33223.8|33291.4|33223.8|33273.2|33214.6|8
1648844510000|2022-04-01 20:21:50|33273.6|33223.6|33259.3|33239.3|33290.8|33239.3|33259.3|33213.3|11
1648844520000|2022-04-01 20:22:00|33260.3|33240.3|33262.4|33242.4|33303.1|33242.4|33260.3|33208.4|27
1648844530000|2022-04-01 20:22:10|33263.8|33243.8|33297.7|33214.8|33302.1|33245.6|33262.7|33208.9|18
1648844540000|2022-04-01 20:22:20|33301.3|33215.1|33297.4|33214.2|33301.3|33246.6|33266.6|33212.3|30
1648844550000|2022-04-01 20:22:30|33299.7|33214.4|33281.7|33231.7|33300|33232.2|33279|33212.1|27
1648844560000|2022-04-01 20:22:40|33282.4|33232.4|33279.4|33229.4|33294.8|33232.7|33277.9|33218.5|24
1648844570000|2022-04-01 20:22:50|33279.1|33229.1|33281.1|33231.1|33294.3|33231.1|33278.7|33218.1|25
1648844580000|2022-04-01 20:23:00|33282.1|33232.1|33301.4|33207|33316.4|33247.3|33265.2|33196.4|30
1648844590000|2022-04-01 20:23:10|33300.4|33207.6|33299.4|33215.2|33315.9|33248.4|33265.4|33194.9|29
1648844600000|2022-04-01 20:23:20|33298.9|33220.5|33281.6|33231.6|33298.9|33233.1|33278.9|33216.1|22
1648844610000|2022-04-01 20:23:30|33294.7|33214.4|33296.8|33211.8|33296.9|33232.3|33281.3|33211.6|21
1648844620000|2022-04-01 20:23:40|33296.7|33212.2|33268.1|33248.1|33306.8|33248.1|33268.1|33212.2|21
1648844630000|2022-04-01 20:23:50|33271.1|33251.1|33267.8|33247.8|33320.1|33258.5|33262.7|33215.7|30
1648844640000|2022-04-01 20:24:00|33266.9|33246.9|33278.4|33228.4|33309.6|33249.8|33262.2|33206.3|29
1648844650000|2022-04-01 20:24:10|33313.1|33220.7|33282.7|33232.7|33313.3|33232.8|33280.5|33218.3|23
1648844660000|2022-04-01 20:24:20|33281.6|33231.6|33280.4|33230.4|33297.6|33233.1|33280.4|33219.1|22
1648844670000|2022-04-01 20:24:30|33280.7|33230.7|33280.7|33230.7|33283.1|33233.1|33280|33230|20
1648844680000|2022-04-01 20:24:40|33279.5|33229.5|33263|33243|33309.6|33248|33262.3|33210|29
1648844690000|2022-04-01 20:24:50|33262.1|33242.1|33301.3|33218.8|33309.7|33242.1|33256.4|33210.7|20
1648844700000|2022-04-01 20:25:00|33299.5|33211.4|33301.6|33215.7|33304.1|33215.7|33297.3|33205.8|13
1648844710000|2022-04-01 20:25:10|33299.8|33216.6|33280.2|33230.2|33299.8|33230.2|33278.3|33216.6|6
1648844720000|2022-04-01 20:25:20|33298.6|33212.1|33297.5|33213.7|33298.6|33215.9|33295.1|33212.1|9
1648844730000|2022-04-01 20:25:30|33280.1|33221.6|33291.4|33215.8|33295.8|33237.6|33280.1|33215.8|16
1648844740000|2022-04-01 20:25:40|33292.1|33215.2|33283.5|33233.5|33308.8|33234.6|33278.9|33206.4|18
1648844750000|2022-04-01 20:25:50|33286.4|33236.4|33282|33232|33318.9|33236.4|33278.2|33209.7|26
1648844760000|2022-04-01 20:26:00|33300.4|33222.5|33280.1|33230.1|33300.4|33235.5|33279.2|33222.5|29
1648844770000|2022-04-01 20:26:10|33280.9|33230.9|33280.8|33230.8|33298|33233.6|33280.1|33212.9|26
1648844780000|2022-04-01 20:26:20|33280.4|33230.4|33282.8|33232.8|33317|33248.5|33268.5|33218|15
1648844790000|2022-04-01 20:26:30|33303.5|33215.3|33269.1|33249.1|33303.5|33249.1|33267.8|33208.3|20
1648844800000|2022-04-01 20:26:40|33268.4|33248.4|33267.6|33247.6|33294.5|33248.6|33263.4|33216|27
1648844810000|2022-04-01 20:26:50|33269.2|33249.2|33280.6|33230.6|33305.2|33250|33264.4|33202.9|31
1648844820000|2022-04-01 20:27:00|33282.6|33232.6|33267|33247|33287.6|33249.1|33264.3|33231.9|28
1648844830000|2022-04-01 20:27:10|33266.6|33246.6|33290.9|33214.8|33293|33248.6|33266.5|33213.4|24
1648844840000|2022-04-01 20:27:20|33279.7|33229.7|33283.4|33233.4|33285|33235|33279.2|33229.2|25
1648844850000|2022-04-01 20:27:30|33283.8|33233.8|33269.9|33249.9|33285.4|33250.5|33269.8|33233|23
1648844860000|2022-04-01 20:27:40|33270|33250|33297.6|33219.8|33300.2|33254.1|33266.4|33219.8|19
1648844870000|2022-04-01 20:27:50|33300.1|33222.1|33283.6|33233.6|33300.1|33233.9|33283.6|33219.6|7
1648844880000|2022-04-01 20:28:00|33295.9|33220.5|33285.1|33235.1|33298|33235.5|33283|33220.4|15
1648844890000|2022-04-01 20:28:10|33284.6|33234.6|33283.6|33233.6|33299.8|33249.9|33268.6|33219.2|16
1648844900000|2022-04-01 20:28:20|33282|33232|33298.1|33222.1|33299.8|33234|33282|33221|10
1648844910000|2022-04-01 20:28:30|33284|33234|33269.5|33249.5|33284|33249.5|33268.8|33233.3|8
1648844920000|2022-04-01 20:28:40|33269.8|33249.8|33269|33249|33271.3|33251.3|33268.9|33248.9|10
1648844930000|2022-04-01 20:28:50|33269.2|33249.2|33268.4|33248.4|33269.5|33249.5|33268.4|33248.4|9
1648844940000|2022-04-01 20:29:00|33270.4|33250.4|33269.1|33249.1|33297.5|33250.8|33269.1|33221.8|11
1648844950000|2022-04-01 20:29:10|33270.8|33250.8|33267.8|33247.8|33297.2|33255.7|33264.6|33221.2|31
1648844960000|2022-04-01 20:29:20|33268.5|33248.5|33293.6|33216.7|33305.4|33248.5|33268.5|33207.7|27
1648844970000|2022-04-01 20:29:30|33281.1|33231.1|33285.9|33235.9|33302.4|33238.7|33281.1|33218.1|26
1648844980000|2022-04-01 20:29:40|33285.8|33235.8|33286|33236|33302.6|33236.3|33282.5|33214.8|14
1648844990000|2022-04-01 20:29:50|33284.6|33234.6|33284.4|33234.4|33285.2|33235.2|33284.4|33234.4|5
1648845000000|2022-04-01 20:30:00|33305.9|33209.4|33304.3|33205.4|33313.9|33220.4|33299.3|33205.4|25
1648845010000|2022-04-01 20:30:10|33304.7|33205|33304.4|33213.6|33309.7|33214.1|33303.3|33200.6|23
1648845020000|2022-04-01 20:30:20|33303.6|33210.7|33305.2|33219.7|33308.6|33219.7|33298.3|33210.7|12
1648845030000|2022-04-01 20:30:30|33306.5|33218.3|33305.4|33220.3|33311.7|33236.4|33284.5|33215.3|18
1648845040000|2022-04-01 20:30:40|33303.3|33222.7|33301|33224.3|33303.8|33237.6|33287.2|33222.1|8
1648845050000|2022-04-01 20:30:50|33300.9|33225.3|33303.3|33224.5|33307.8|33226|33300.9|33222.2|12
1648845060000|2022-04-01 20:31:00|33303.6|33219.4|33305.6|33217.6|33305.6|33254.3|33273.6|33212.4|15
1648845070000|2022-04-01 20:31:10|33303.4|33222.4|33270.5|33250.5|33303.6|33251.3|33269.6|33218.8|11
1648845080000|2022-04-01 20:31:20|33271.2|33251.2|33304|33218.8|33305.1|33252.7|33271.2|33216.6|11
1648845090000|2022-04-01 20:31:30|33302.2|33225.8|33303.9|33225.2|33304.1|33240.3|33289.4|33223.2|11
1648845100000|2022-04-01 20:31:40|33274.2|33254.2|33269.5|33249.5|33274.9|33254.9|33269.4|33249.4|8
1648845110000|2022-04-01 20:31:50|33269.6|33249.6|33317.8|33218.7|33325.1|33258.5|33269.6|33215.3|17
1648845120000|2022-04-01 20:32:00|33318.2|33217.3|33303|33226.9|33320.1|33226.9|33303|33217.3|10
1648845130000|2022-04-01 20:32:10|33291.2|33241.2|33317.7|33220|33318|33241.6|33291.2|33219|19
1648845140000|2022-04-01 20:32:20|33317|33220.1|33318.7|33219.1|33318.7|33222.8|33313|33219.1|8
1648845150000|2022-04-01 20:32:30|33307.6|33227.5|33307.6|33229|33317.5|33229.6|33305.5|33221.6|12
1648845160000|2022-04-01 20:32:40|33307.8|33226.3|33306.4|33228.5|33307.8|33230.5|33306.2|33226.3|3
1648845170000|2022-04-01 20:32:50|33307.1|33227.5|33305.2|33226.2|33307.9|33259.1|33275.5|33224.6|16
1648845180000|2022-04-01 20:33:00|33305|33225.8|33313.5|33215.4|33320.8|33228.7|33305|33209.9|27
1648845190000|2022-04-01 20:33:10|33315.6|33213.4|33308.2|33221.1|33315.6|33227.1|33305.4|33213.4|33
1648845200000|2022-04-01 20:33:20|33308.3|33216.5|33312.5|33220|33330.4|33242.8|33289.1|33214.7|30
1648845210000|2022-04-01 20:33:30|33308.5|33222|33312|33228.8|33314.2|33241.3|33288.1|33222|19
1648845220000|2022-04-01 20:33:40|33311.4|33229.6|33290.3|33240.3|33316.4|33242.2|33288.5|33221.1|22
1648845230000|2022-04-01 20:33:50|33290|33240|33306.1|33228.9|33309.9|33240.8|33289.5|33228.3|14
1648845240000|2022-04-01 20:34:00|33305.1|33228.1|33293.5|33243.5|33306.9|33244.3|33293.5|33228.1|10
1648845250000|2022-04-01 20:34:10|33285.5|33235.5|33315|33226.7|33315|33235.5|33285.5|33225.8|17
1648845260000|2022-04-01 20:34:20|33316.6|33226.8|33274.6|33254.6|33316.6|33259.7|33272.9|33225.7|20
1648845270000|2022-04-01 20:34:30|33311.1|33229.5|33273.3|33253.3|33311.1|33256.1|33273.3|33221.4|18
1648845280000|2022-04-01 20:34:40|33273.7|33253.7|33314.1|33229|33314.3|33261.9|33273.4|33227.7|21
1648845290000|2022-04-01 20:34:50|33311.9|33228|33291.8|33241.8|33312.1|33243.9|33291.8|33227.9|17
1648845300000|2022-04-01 20:35:00|33288.4|33238.4|33305.9|33227.1|33308.1|33238.4|33288.4|33227.1|11
1648845310000|2022-04-01 20:35:10|33291.8|33227.3|33276.1|33256.1|33291.8|33256.1|33273|33227.3|13
1648845320000|2022-04-01 20:35:20|33276.5|33256.5|33290.1|33240.1|33315.5|33256.5|33275.4|33226.5|27
1648845330000|2022-04-01 20:35:30|33289.4|33239.4|33292.5|33242.5|33293.1|33243.1|33288.5|33238.5|15
1648845340000|2022-04-01 20:35:40|33294.5|33244.5|33317.3|33230.5|33317.3|33244.5|33292.9|33230.5|8
1648845350000|2022-04-01 20:35:50|33314.7|33230.7|33293.1|33243.1|33316.2|33244.1|33293.1|33229.9|15
1648845360000|2022-04-01 20:36:00|33315.8|33222.2|33317.5|33222.1|33321.5|33224.8|33309.1|33218.1|14
1648845370000|2022-04-01 20:36:10|33312.9|33224.4|33319.8|33220.7|33323.5|33227.7|33309.7|33218.5|11
1648845380000|2022-04-01 20:36:20|33319.7|33221.2|33321.9|33221.5|33324.1|33221.9|33319|33218.9|15
1648845390000|2022-04-01 20:36:30|33313.3|33231.8|33312.4|33232.1|33317.5|33249.2|33292.4|33230.6|13
1648845400000|2022-04-01 20:36:40|33312.8|33231.6|33308.8|33231.3|33312.8|33246.5|33295|33230.7|8
1648845410000|2022-04-01 20:36:50|33307.8|33230.3|33290.5|33240.5|33307.8|33240.6|33290.5|33230.3|4
1648845420000|2022-04-01 20:37:00|33293.2|33243.2|33292.6|33242.6|33293.2|33243.2|33290.2|33240.2|8
1648845430000|2022-04-01 20:37:10|33307.3|33229.6|33291.8|33241.8|33318.9|33245.6|33291.8|33229.6|8
1648845440000|2022-04-01 20:37:20|33287.8|33237.8|33297.8|33247.8|33297.8|33247.8|33287.8|33237.8|6
1648845450000|2022-04-01 20:37:30|33298.1|33248.1|33277|33257|33298.1|33257|33276.4|33243.6|8
1648845460000|2022-04-01 20:37:40|33277.1|33257.1|33310.2|33231.1|33316.9|33257.1|33276.9|33230.1|9
1648845470000|2022-04-01 20:37:50|33311.4|33234.2|33290.1|33240.1|33311.4|33247.7|33288.6|33234.2|8
1648845480000|2022-04-01 20:38:00|33291.4|33241.4|33292.6|33242.6|33295|33245|33291.4|33241.4|5
1648845490000|2022-04-01 20:38:10|33291.3|33241.3|33273.8|33253.8|33295|33253.8|33271.9|33241.3|7
1648845500000|2022-04-01 20:38:20|33274|33254|33315|33235.3|33316.2|33264.4|33274|33233.8|13
1648845510000|2022-04-01 20:38:30|33313.5|33234.7|33291.2|33241.2|33315.5|33241.2|33290.6|33233.7|11
1648845520000|2022-04-01 20:38:40|33310.4|33233.8|33323.1|33218.5|33323.1|33246.3|33296.3|33218.5|9
1648845530000|2022-04-01 20:38:50|33325.4|33216.6|33302.5|33225|33325.4|33225|33302.5|33216.6|5
1648845540000|2022-04-01 20:39:00|33305.6|33227.1|33316.7|33218.8|33321.9|33227.1|33305.6|33215.3|17
1648845550000|2022-04-01 20:39:10|33320.2|33216.9|33297.2|33247.2|33324.4|33250.8|33297.2|33214.4|8
1648845560000|2022-04-01 20:39:20|33309.8|33232.6|33294.3|33244.3|33309.8|33246.3|33294.3|33232.6|7
1648845570000|2022-04-01 20:39:30|33295.1|33245.1|33290.5|33240.5|33295.1|33245.1|33288.1|33238.1|5
1648845580000|2022-04-01 20:39:40|33291.3|33241.3|33294.8|33244.8|33294.8|33244.8|33289.2|33239.2|7
1648845590000|2022-04-01 20:39:50|33314.6|33229|33314.5|33235.5|33317.3|33246.2|33294.1|33228.9|22
1648845600000|2022-04-01 20:40:00|33327|33218.1|33324.2|33219.8|33332.7|33219.8|33324.2|33212.7|11
1648845610000|2022-04-01 20:40:10|33320.4|33220.8|33320.4|33216.7|33325.6|33226|33312.3|33216.7|11
1648845620000|2022-04-01 20:40:20|33319.6|33218.5|33323.8|33219.3|33325.2|33220.2|33316.9|33215.9|12
1648845630000|2022-04-01 20:40:30|33297|33247|33309.1|33232.7|33322.7|33247|33297|33231.1|9
1648845640000|2022-04-01 20:40:40|33309|33230.6|33294.4|33244.4|33309.6|33246.4|33293.3|33230.6|9
1648845650000|2022-04-01 20:40:50|33296|33246|33286.9|33236.9|33296|33246|33286.9|33236.9|5
1648845660000|2022-04-01 20:41:00|33288.4|33238.4|33319.6|33235.2|33321.4|33238.4|33288.4|33222.7|12
1648845670000|2022-04-01 20:41:10|33295.1|33245.1|33296.2|33246.2|33315.1|33247.5|33294.5|33234.3|13
1648845680000|2022-04-01 20:41:20|33295.8|33245.8|33313.8|33235|33317.3|33246.8|33295.7|33231|14
1648845690000|2022-04-01 20:41:30|33311.5|33235.6|33295.8|33245.8|33315|33245.8|33295.8|33232.2|13
1648845700000|2022-04-01 20:41:40|33296.1|33246.1|33318.7|33237.9|33320|33246.5|33294|33236.4|13
1648845710000|2022-04-01 20:41:50|33318.4|33236|33320.5|33237.9|33327.4|33249.7|33298.5|33232|21
1648845720000|2022-04-01 20:42:00|33322.5|33236.1|33315.8|33236.3|33322.5|33238.3|33315.7|33234|9
1648845730000|2022-04-01 20:42:10|33318.3|33237.6|33279.7|33259.7|33318.3|33260.5|33274.9|33234.2|11
1648845740000|2022-04-01 20:42:20|33279.2|33259.2|33279.9|33259.9|33280|33260|33279.2|33259.2|4
1648845750000|2022-04-01 20:42:30|33278.7|33258.7|33278|33258|33278.7|33258.7|33275.9|33255.9|8
1648845760000|2022-04-01 20:42:40|33277|33257|33278.2|33258.2|33278.4|33258.4|33277|33257|4
1648845770000|2022-04-01 20:42:50|33278.3|33258.3|33308.7|33231.4|33323|33264.3|33275.4|33231.4|12
1648845780000|2022-04-01 20:43:00|33304.7|33227.4|33298.4|33248.4|33305.3|33248.4|33296.2|33227.4|7
1648845790000|2022-04-01 20:43:10|33291.6|33241.6|33300.3|33250.3|33300.3|33250.3|33286.6|33236.6|10
1648845800000|2022-04-01 20:43:20|33295.9|33245.9|33295.9|33245.9|33295.9|33245.9|33295.9|33245.9|1
1648845810000|2022-04-01 20:43:30|33291.9|33241.9|33299.1|33249.1|33301.7|33251.7|33291.8|33241.8|5
1648845820000|2022-04-01 20:43:40|33288.2|33238.2|33299.2|33249.2|33299.2|33249.2|33288.2|33238.2|6
1648845830000|2022-04-01 20:43:50|33294.8|33244.8|33301|33251|33301|33251|33292.1|33242.1|7
1648845840000|2022-04-01 20:44:00|33300.5|33250.5|33301|33251|33301.5|33251.5|33300.5|33250.5|3
1648845850000|2022-04-01 20:44:10|33301.7|33251.7|33295|33245|33336.5|33251.7|33292.2|33190.1|15
1648845860000|2022-04-01 20:44:20|33294.9|33244.9|33324.7|33204.7|33331.2|33244.9|33294.9|33189.8|16
1648845870000|2022-04-01 20:44:30|33325.8|33205.8|33314.8|33224.6|33328.2|33245.2|33287.3|33205.8|16
1648845880000|2022-04-01 20:44:40|33316.9|33219.1|33328.9|33208.9|33328.9|33244.8|33294.8|33208.8|10
1648845890000|2022-04-01 20:44:50|33323.9|33203.9|33321.4|33212.9|33331|33232.5|33282.4|33203.9|11
1648845900000|2022-04-01 20:45:00|33317.8|33215.6|33323.1|33203.1|33329.5|33215.6|33308.8|33188.8|35
1648845910000|2022-04-01 20:45:10|33314.9|33197.4|33325.6|33205.6|33325.9|33205.9|33307.4|33189.2|20
1648845920000|2022-04-01 20:45:20|33324.8|33204.8|33312.8|33200.4|33327.3|33207.3|33301.8|33188.3|16
1648845930000|2022-04-01 20:45:30|33316.7|33196.7|33322.3|33202.3|33325.1|33205.1|33316.1|33196.1|13
1648845940000|2022-04-01 20:45:40|33322.5|33202.5|33317.4|33197.4|33324.5|33204.5|33310.3|33192.3|9
1648845950000|2022-04-01 20:45:50|33323.5|33203.5|33316.7|33196.7|33326.5|33206.5|33316.6|33196.6|14
1648845960000|2022-04-01 20:46:00|33316.8|33196.8|33325.6|33205.6|33325.6|33205.6|33316.8|33196.8|19
1648845970000|2022-04-01 20:46:10|33325.5|33205.5|33326.4|33206.4|33326.8|33206.8|33325.5|33205.5|9
1648845980000|2022-04-01 20:46:20|33326.7|33206.7|33313.4|33195.7|33328.5|33208.6|33313.4|33195.7|7
1648845990000|2022-04-01 20:46:30|33313.5|33205.1|33325.1|33205.1|33325.1|33209.7|33313.5|33203.7|14
1648846000000|2022-04-01 20:46:40|33324.5|33204.5|33321.5|33202.5|33326.9|33207|33321.5|33202.5|5
1648846010000|2022-04-01 20:46:50|33319.7|33204.5|33316.1|33204.6|33323.1|33206|33316.1|33203|11
1648846020000|2022-04-01 20:47:00|33315|33202.7|33322.6|33202.6|33322.6|33204.1|33315|33202.4|4
1648846030000|2022-04-01 20:47:10|33320.8|33205.5|33320.5|33200.5|33324.1|33205.7|33312|33192|13
1648846040000|2022-04-01 20:47:20|33318.8|33198.8|33317.2|33197.2|33322.7|33202.7|33309.1|33189.1|38
1648846050000|2022-04-01 20:47:30|33313.6|33193.6|33314.3|33194.3|33320|33200|33308|33188|33
1648846060000|2022-04-01 20:47:40|33314.4|33194.4|33317.7|33197.7|33317.7|33197.7|33314.4|33194.4|4
1648846070000|2022-04-01 20:47:50|33316|33196|33358.4|33238.4|33386.7|33266.7|33311.1|33191.1|25
1648846080000|2022-04-01 20:48:00|33359|33239|33373.1|33253.1|33408.7|33288.7|33346.4|33226.4|39
1648846090000|2022-04-01 20:48:10|33368.1|33248.1|33346.5|33226.5|33420.2|33300.2|33346.5|33226.5|39
1648846100000|2022-04-01 20:48:20|33341.8|33221.8|33325.6|33205.6|33371.7|33251.7|33306.3|33186.3|40
1648846110000|2022-04-01 20:48:30|33329.7|33209.7|33328.9|33208.9|33342.9|33222.9|33326.3|33206.3|39
1648846120000|2022-04-01 20:48:40|33337.1|33217.1|33331.6|33211.6|33337.4|33217.4|33328.1|33208.1|33
1648846130000|2022-04-01 20:48:50|33331.1|33211.1|33339.4|33219.4|33347.3|33227.3|33331|33211|33
1648846140000|2022-04-01 20:49:00|33339.9|33219.9|33338.5|33218.5|33351.6|33231.6|33328.6|33208.6|32
1648846150000|2022-04-01 20:49:10|33338.8|33218.8|33329.1|33209.1|33344|33224|33324.3|33204.3|31
1648846160000|2022-04-01 20:49:20|33331.6|33211.6|33348.5|33228.5|33353.1|33233.1|33331.6|33211.6|32
1648846170000|2022-04-01 20:49:30|33348.3|33228.3|33330.2|33210.2|33348.4|33228.4|33323.4|33203.4|33
1648846180000|2022-04-01 20:49:40|33325.5|33205.5|33348.3|33228.3|33351.7|33231.7|33319|33199|34
1648846190000|2022-04-01 20:49:50|33350.4|33230.4|33344.2|33224.2|33350.4|33230.4|33331.3|33211.3|29
1648846200000|2022-04-01 20:50:00|33342|33222|33323.2|33203.2|33353.8|33233.8|33312.9|33192.9|30
1648846210000|2022-04-01 20:50:10|33324.1|33204.1|33325.2|33205.2|33372.3|33252.3|33313.8|33193.8|38
1648846220000|2022-04-01 20:50:20|33325|33205|33306.1|33186.1|33327.1|33207.1|33306.1|33186.1|31
1648846230000|2022-04-01 20:50:30|33312.3|33192.3|33325.3|33205.3|33327.3|33207.3|33308.2|33188.2|26
1648846240000|2022-04-01 20:50:40|33326.5|33206.5|33325.7|33205.7|33328.4|33208.4|33311.2|33191.2|22
1648846250000|2022-04-01 20:50:50|33325.6|33205.6|33325.3|33205.3|33327.2|33207.2|33321.7|33201.7|16
1648846260000|2022-04-01 20:51:00|33312.1|33192.1|33325|33205|33325|33205|33312|33192|21
1648846270000|2022-04-01 20:51:10|33325.2|33205.2|33325.6|33205.6|33325.8|33205.8|33310.9|33190.9|21
1648846280000|2022-04-01 20:51:20|33325.5|33205.5|33319.2|33199.2|33328.4|33208.4|33319.2|33199.2|14
1648846290000|2022-04-01 20:51:30|33320.2|33200.2|33307.4|33187.4|33324.1|33204.1|33305.6|33185.6|31
1648846300000|2022-04-01 20:51:40|33318.6|33198.6|33319.4|33199.4|33325.6|33205.6|33310.1|33190.1|39
1648846310000|2022-04-01 20:51:50|33318.5|33198.5|33310.1|33190.1|33326.4|33206.4|33310.1|33190.1|40
1648846320000|2022-04-01 20:52:00|33314.5|33194.5|33310.4|33190.4|33326.5|33206.5|33309.5|33189.5|40
1648846330000|2022-04-01 20:52:10|33308.5|33188.5|33316.3|33196.3|33328.6|33208.6|33292.8|33172.8|40
1648846340000|2022-04-01 20:52:20|33313.5|33193.5|33308.5|33188.5|33327.1|33207.1|33308.5|33188.5|39
1648846350000|2022-04-01 20:52:30|33306.8|33186.8|33322|33202|33326.2|33206.2|33306.4|33186.4|39
1648846360000|2022-04-01 20:52:40|33322.4|33202.4|33307.2|33187.2|33327.8|33207.8|33303.4|33183.4|39
1648846370000|2022-04-01 20:52:50|33306.2|33186.2|33317.2|33197.2|33326.5|33206.5|33304.6|33184.6|34
1648846380000|2022-04-01 20:53:00|33317|33197|33322.9|33202.9|33326.6|33206.6|33310|33190|39
1648846390000|2022-04-01 20:53:10|33319|33199|33312.6|33192.6|33324.6|33204.6|33306.6|33186.6|37
1648846400000|2022-04-01 20:53:20|33317.7|33197.7|33314.6|33194.6|33323.3|33203.3|33309|33189|40
1648846410000|2022-04-01 20:53:30|33320.2|33200.2|33304.1|33184.1|33320.2|33200.2|33304.1|33184.1|38
1648846420000|2022-04-01 20:53:40|33308.8|33188.8|33312|33192|33316.8|33196.8|33308|33188|40
1648846430000|2022-04-01 20:53:50|33311.9|33191.9|33315.9|33195.9|33316.8|33196.8|33305.8|33185.8|40
1648846440000|2022-04-01 20:54:00|33314.4|33194.4|33309.6|33189.6|33316.9|33196.9|33307.4|33187.4|40
1648846450000|2022-04-01 20:54:10|33316.6|33196.6|33309.3|33189.3|33320|33200|33298.6|33178.6|40
1648846460000|2022-04-01 20:54:20|33307.9|33187.9|33304|33184|33314.8|33194.8|33302.2|33182.2|40
1648846470000|2022-04-01 20:54:30|33316.8|33196.8|33316.8|33196.8|33316.8|33196.8|33298.5|33178.5|40
1648846480000|2022-04-01 20:54:40|33314.3|33194.3|33311|33191|33317.2|33197.2|33301.7|33181.7|40
1648846490000|2022-04-01 20:54:50|33308.7|33188.7|33313.9|33193.9|33317.3|33197.3|33297.7|33177.7|40
1648846500000|2022-04-01 20:55:00|33309.7|33189.7|33309.5|33189.5|33313.6|33193.6|33305|33185|35
1648846510000|2022-04-01 20:55:10|33309.7|33189.7|33316.5|33196.5|33319|33199|33292.1|33172.1|22
1648846520000|2022-04-01 20:55:20|33311|33191|33311.1|33191.1|33319|33199|33311|33191|14
1648846530000|2022-04-01 20:55:30|33311.7|33191.7|33302.1|33182.1|33311.7|33191.7|33302.1|33182.1|14
1648846550000|2022-04-01 20:55:50|33294|33174|33294|33174|33294|33174|33294|33174|1
1648846560000|2022-04-01 20:56:00|33297.9|33177.9|33307|33187|33308.1|33188.1|33297.8|33177.8|6
1648846570000|2022-04-01 20:56:10|33309.5|33189.5|33309|33189|33312.1|33192.1|33309|33189|10
1648846580000|2022-04-01 20:56:20|33310|33190|33297.7|33177.7|33310|33190|33294.3|33174.3|4
1648846590000|2022-04-01 20:56:30|33303|33183|33308.5|33188.5|33308.5|33188.5|33301.6|33181.6|10
1648846600000|2022-04-01 20:56:40|33309.5|33189.5|33295|33175|33310|33190|33295|33175|3
1648846610000|2022-04-01 20:56:50|33294.3|33174.3|33307.3|33187.3|33307.3|33187.3|33294|33174|4
1648846620000|2022-04-01 20:57:00|33302.8|33182.8|33308.8|33188.8|33308.8|33188.8|33302.8|33182.8|7
1648846630000|2022-04-01 20:57:10|33309|33189|33300.9|33180.9|33310|33190|33297.1|33177.1|9
1648846640000|2022-04-01 20:57:20|33296.8|33176.8|33308|33188|33308|33188|33296.8|33176.8|5
1648846650000|2022-04-01 20:57:30|33309.5|33189.5|33311|33191|33311.5|33191.5|33309.5|33189.5|4
1648846660000|2022-04-01 20:57:40|33295.2|33175.2|33295.2|33175.2|33295.2|33175.2|33295.2|33175.2|1
1648846670000|2022-04-01 20:57:50|33294.3|33174.3|33306.4|33186.4|33306.4|33186.4|33294.3|33174.3|6
1648846680000|2022-04-01 20:58:00|33309.2|33189.2|33308|33188|33312|33192|33308|33188|12
1648846690000|2022-04-01 20:58:10|33309|33189|33294|33174|33309|33189|33294|33174|5
1648846730000|2022-04-01 20:58:50|33305.7|33185.7|33305.7|33185.7|33305.7|33185.7|33305.7|33185.7|1
1649016000000|2022-04-03 20:00:00|33346.9|33201.9|33346.9|33201.9|33346.9|33201.9|33346.9|33201.9|1
1649016050000|2022-04-03 20:00:50|33378|33233|33378|33233|33378|33233|33378|33233|1
1649016340000|2022-04-03 20:05:40|33370.5|33225.5|33370.5|33225.5|33370.5|33225.5|33370.5|33225.5|1
1649016360000|2022-04-03 20:06:00|33373.5|33228.5|33373.5|33228.5|33373.5|33228.5|33373.5|33228.5|1
1649016370000|2022-04-03 20:06:10|33337.3|33192.3|33337.3|33192.3|33337.3|33192.3|33337.3|33192.3|1
1649016480000|2022-04-03 20:08:00|33368.7|33223.7|33368.7|33223.7|33368.7|33223.7|33368.7|33223.7|1
1649016490000|2022-04-03 20:08:10|33351.2|33206.2|33351.2|33206.2|33351.2|33206.2|33351.2|33206.2|1
1649016510000|2022-04-03 20:08:30|33342.9|33197.9|33342.9|33197.9|33342.9|33197.9|33342.9|33197.9|1
1649016530000|2022-04-03 20:08:50|33337.3|33192.3|33337.3|33192.3|33337.3|33192.3|33337.3|33192.3|1
1649016660000|2022-04-03 20:11:00|33371.5|33226.5|33371.5|33226.5|33371.5|33226.5|33371.5|33226.5|1
1649016850000|2022-04-03 20:14:10|33337.3|33192.3|33337.3|33192.3|33337.3|33192.3|33337.3|33192.3|1
1649016940000|2022-04-03 20:15:40|33319|33174|33319|33174|33319|33174|33319|33174|1
1649019580000|2022-04-03 20:59:40|33345.1|33200.1|33351.2|33206.2|33377|33232|33345.1|33200.1|3
1649019590000|2022-04-03 20:59:50|33379.5|33234.5|33379.3|33234.3|33381.9|33236.9|33379.3|33234.3|3
1649019600000|2022-04-03 21:00:00|33358.2|33213.2|33330.2|33185.2|33358.2|33213.2|33330.2|33185.2|2
1649019620000|2022-04-03 21:00:20|33334.6|33189.6|33336.3|33191.3|33336.3|33191.3|33325|33180|3
1649019630000|2022-04-03 21:00:30|33329.1|33184.1|33329.1|33184.1|33329.1|33184.1|33329.1|33184.1|1
1649019640000|2022-04-03 21:00:40|33335.4|33190.4|33335.4|33190.4|33335.4|33190.4|33335.4|33190.4|1
1649019670000|2022-04-03 21:01:10|33349.5|33204.5|33349.5|33204.5|33349.5|33204.5|33349.5|33204.5|1
1649019710000|2022-04-03 21:01:50|33345.9|33200.9|33342.4|33197.4|33345.9|33200.9|33342.4|33197.4|2
1649019740000|2022-04-03 21:02:20|33341.3|33196.3|33341.3|33196.3|33341.3|33196.3|33341.3|33196.3|1
1649019820000|2022-04-03 21:03:40|33319.1|33174.1|33329.5|33184.5|33329.5|33184.5|33319.1|33174.1|2
1649019830000|2022-04-03 21:03:50|33326.4|33181.4|33320|33180|33326.9|33184.4|33320|33180|4
1649019840000|2022-04-03 21:04:00|33315.9|33175.9|33338.8|33198.8|33338.8|33198.8|33315.9|33175.9|2
1649019850000|2022-04-03 21:04:10|33328.8|33208.8|33328.8|33208.8|33328.8|33208.8|33328.8|33208.8|1
1649019860000|2022-04-03 21:04:20|33300.7|33180.7|33302.5|33182.5|33302.5|33182.5|33300.7|33180.7|2
1649019870000|2022-04-03 21:04:30|33302.7|33182.7|33320.7|33200.7|33320.7|33200.7|33302.2|33182.2|5
1649019890000|2022-04-03 21:04:50|33328.8|33208.8|33328.8|33208.8|33328.8|33208.8|33328.8|33208.8|1
1649019900000|2022-04-03 21:05:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649019920000|2022-04-03 21:05:20|33303.7|33183.7|33296.7|33176.7|33303.7|33183.7|33296.3|33176.3|5
1649019930000|2022-04-03 21:05:30|33316.5|33196.5|33309.8|33189.8|33316.5|33196.5|33309.8|33189.8|3
1649019940000|2022-04-03 21:05:40|33307.3|33187.3|33307.3|33187.3|33307.3|33187.3|33307.3|33187.3|1
1649019960000|2022-04-03 21:06:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649019970000|2022-04-03 21:06:10|33298.4|33178.4|33298.4|33178.4|33298.4|33178.4|33298.4|33178.4|1
1649019980000|2022-04-03 21:06:20|33296.4|33176.4|33299|33179|33299|33179|33296.4|33176.4|3
1649019990000|2022-04-03 21:06:30|33299.3|33179.3|33315|33195|33315|33195|33299.3|33179.3|2
1649020000000|2022-04-03 21:06:40|33309.2|33189.2|33309.3|33189.3|33309.3|33189.3|33309.2|33189.2|2
1649020020000|2022-04-03 21:07:00|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649020040000|2022-04-03 21:07:20|33301.1|33181.1|33301.1|33181.1|33301.4|33181.4|33301.1|33181.1|3
1649020050000|2022-04-03 21:07:30|33301.2|33181.2|33317.7|33197.7|33317.7|33197.7|33301.2|33181.2|6
1649020070000|2022-04-03 21:07:50|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649020080000|2022-04-03 21:08:00|33301.2|33181.2|33301.2|33181.2|33301.2|33181.2|33301.2|33181.2|1
1649020090000|2022-04-03 21:08:10|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649020140000|2022-04-03 21:09:00|33297|33177|33315.2|33195.2|33325.8|33205.8|33297|33177|3
1649020160000|2022-04-03 21:09:20|33322.3|33202.3|33322.3|33202.3|33322.3|33202.3|33322.3|33202.3|1
1649020190000|2022-04-03 21:09:50|33301.1|33181.1|33325.8|33205.8|33325.8|33205.8|33301.1|33181.1|2
1649020200000|2022-04-03 21:10:00|33305.3|33185.3|33304.5|33184.5|33305.3|33185.3|33302.8|33182.8|3
1649020220000|2022-04-03 21:10:20|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649020250000|2022-04-03 21:10:50|33317.9|33197.9|33299.3|33179.3|33317.9|33197.9|33296.9|33176.9|6
1649020260000|2022-04-03 21:11:00|33298.2|33178.2|33316.6|33196.6|33316.6|33196.6|33298.2|33178.2|2
1649020280000|2022-04-03 21:11:20|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|33325.8|33205.8|1
1649020300000|2022-04-03 21:11:40|33302.2|33182.2|33302.2|33182.2|33302.2|33182.2|33302.2|33182.2|1
1649020350000|2022-04-03 21:12:30|33285.3|33165.3|33285.3|33165.3|33285.3|33165.3|33285.3|33165.3|1
1649020360000|2022-04-03 21:12:40|33285.2|33165.2|33284.3|33164.3|33285.2|33165.2|33284.3|33164.3|8
1649020510000|2022-04-03 21:15:10|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|33261.5|33141.5|1
1649022210000|2022-04-03 21:43:30|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|33285.7|33165.7|1
1649022400000|2022-04-03 21:46:40|33265.8|33145.8|33265.8|33145.8|33265.8|33145.8|33265.8|33145.8|1
1649022410000|2022-04-03 21:46:50|33277.5|33157.5|33271.8|33151.8|33277.5|33157.5|33271.8|33151.8|3
1649022420000|2022-04-03 21:47:00|33277.5|33157.5|33257.4|33137.4|33277.5|33157.5|33257.4|33137.4|3
1649022430000|2022-04-03 21:47:10|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|1
1649022440000|2022-04-03 21:47:20|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|1
1649022450000|2022-04-03 21:47:30|33277.5|33157.5|33290.8|33170.8|33290.8|33170.8|33277.5|33157.5|2
1649022460000|2022-04-03 21:47:40|33268.6|33148.6|33268.6|33148.6|33268.6|33148.6|33268.6|33148.6|1
1649022470000|2022-04-03 21:47:50|33274.2|33154.2|33277.5|33157.5|33277.5|33157.5|33274.2|33154.2|2
1649022480000|2022-04-03 21:48:00|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|1
1649022490000|2022-04-03 21:48:10|33262.2|33142.2|33262.2|33142.2|33262.2|33142.2|33262.2|33142.2|1
1649022500000|2022-04-03 21:48:20|33274.2|33154.2|33290.8|33170.8|33290.8|33170.8|33274.2|33154.2|2
1649022510000|2022-04-03 21:48:30|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|1
1649022520000|2022-04-03 21:48:40|33277.5|33157.5|33290.8|33170.8|33290.8|33170.8|33277.5|33157.5|2
1649022530000|2022-04-03 21:48:50|33264.1|33144.1|33257.4|33137.4|33264.1|33144.1|33257.4|33137.4|2
1649022540000|2022-04-03 21:49:00|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|1
1649022550000|2022-04-03 21:49:10|33265.8|33145.8|33257.4|33137.4|33265.8|33145.8|33257.4|33137.4|2
1649022560000|2022-04-03 21:49:20|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|1
1649022580000|2022-04-03 21:49:40|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|1
1649022590000|2022-04-03 21:49:50|33277.5|33157.5|33290.8|33170.8|33290.8|33170.8|33277.5|33157.5|2
1649022600000|2022-04-03 21:50:00|33262.2|33142.2|33268.6|33148.6|33268.6|33148.6|33262.2|33142.2|2
1649022630000|2022-04-03 21:50:30|33265.6|33145.6|33265.6|33145.6|33265.6|33145.6|33265.6|33145.6|1
1649022640000|2022-04-03 21:50:40|33267.9|33147.9|33272.1|33152.1|33272.1|33152.1|33267.2|33147.2|7
1649022650000|2022-04-03 21:50:50|33272|33152|33265.6|33145.6|33282|33162|33265.6|33145.6|5
1649022660000|2022-04-03 21:51:00|33272.1|33152.1|33282.3|33162.3|33282.3|33162.3|33272|33152|6
1649022670000|2022-04-03 21:51:10|33282.5|33162.5|33261|33141|33282.5|33162.5|33261|33141|5
1649022680000|2022-04-03 21:51:20|33270|33150|33282.4|33162.4|33282.5|33162.5|33269.9|33149.9|5
1649022690000|2022-04-03 21:51:30|33282.5|33162.5|33257.4|33137.4|33282.5|33162.5|33257.4|33137.4|3
1649022700000|2022-04-03 21:51:40|33282.5|33162.5|33282.4|33162.4|33282.5|33162.5|33282.4|33162.4|4
1649022710000|2022-04-03 21:51:50|33282.6|33162.6|33263.7|33143.7|33282.6|33162.6|33263.7|33143.7|5
1649022720000|2022-04-03 21:52:00|33272.4|33152.4|33282.4|33162.4|33282.5|33162.5|33272.4|33152.4|4
1649022730000|2022-04-03 21:52:10|33263.6|33143.6|33263.6|33143.6|33263.6|33143.6|33263.6|33143.6|1
1649022740000|2022-04-03 21:52:20|33264.3|33144.3|33272.4|33152.4|33272.4|33152.4|33264.3|33144.3|2
1649022750000|2022-04-03 21:52:30|33272.5|33152.5|33268.1|33148.1|33282.4|33162.4|33262.4|33142.4|9
1649022760000|2022-04-03 21:52:40|33272.4|33152.4|33282.4|33162.4|33282.4|33162.4|33272.4|33152.4|2
1649022770000|2022-04-03 21:52:50|33262.4|33142.4|33265.8|33145.8|33265.8|33145.8|33262.4|33142.4|2
1649022780000|2022-04-03 21:53:00|33282.4|33162.4|33275.6|33155.6|33282.4|33162.4|33275.6|33155.6|2
1649022800000|2022-04-03 21:53:20|33282.6|33162.6|33263.7|33143.7|33282.6|33162.6|33263.7|33143.7|2
1649022810000|2022-04-03 21:53:30|33268.2|33148.2|33268.2|33148.2|33268.2|33148.2|33268.2|33148.2|1
1649022820000|2022-04-03 21:53:40|33282.6|33162.6|33282.6|33162.6|33282.6|33162.6|33282.6|33162.6|1
1649022840000|2022-04-03 21:54:00|33272.6|33152.6|33282.6|33162.6|33282.6|33162.6|33272.6|33152.6|2
1649022860000|2022-04-03 21:54:20|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|33257.4|33137.4|1
1649022870000|2022-04-03 21:54:30|33272.6|33152.6|33282.6|33162.6|33282.6|33162.6|33272.6|33152.6|2
1649022900000|2022-04-03 21:55:00|33269.7|33149.7|33269.7|33149.7|33269.7|33149.7|33269.7|33149.7|1
1649022910000|2022-04-03 21:55:10|33282.9|33162.9|33263.8|33143.8|33282.9|33162.9|33263.8|33143.8|2
1649022920000|2022-04-03 21:55:20|33268.4|33148.4|33283.7|33163.7|33283.7|33163.7|33268.4|33148.4|4
1649022960000|2022-04-03 21:56:00|33267.1|33147.1|33267.1|33147.1|33267.1|33147.1|33267.1|33147.1|1
1649023000000|2022-04-03 21:56:40|33274.1|33154.1|33274.1|33154.1|33274.1|33154.1|33274.1|33154.1|1
1649023080000|2022-04-03 21:58:00|33276.7|33156.7|33291.1|33171.1|33291.1|33171.1|33276.7|33156.7|4
1649023090000|2022-04-03 21:58:10|33291|33171|33276.6|33156.6|33291|33171|33276.6|33156.6|2
1649023150000|2022-04-03 21:59:10|33274.3|33154.3|33274.2|33154.2|33274.3|33154.3|33274.2|33154.2|2
1649023160000|2022-04-03 21:59:20|33273.5|33153.5|33279.1|33159.1|33279.1|33159.1|33273.5|33153.5|2
1649023170000|2022-04-03 21:59:30|33283.9|33163.9|33284.1|33164.1|33284.1|33164.1|33283.9|33163.9|3
1649023190000|2022-04-03 21:59:50|33290.3|33170.3|33290.3|33170.3|33290.3|33170.3|33290.3|33170.3|1
1649023200000|2022-04-03 22:00:00|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|33273.1|33153.1|1
1649023570000|2022-04-03 22:06:10|33282.7|33162.7|33282.9|33162.9|33282.9|33162.9|33282.7|33162.7|5
1649023620000|2022-04-03 22:07:00|33282.5|33162.5|33282.5|33162.5|33282.5|33162.5|33282.5|33162.5|1
1649023670000|2022-04-03 22:07:50|33287.9|33167.9|33287.8|33167.8|33287.9|33167.9|33287.8|33167.8|2
1649023700000|2022-04-03 22:08:20|33290.6|33170.6|33290.6|33170.6|33290.6|33170.6|33290.6|33170.6|1
1649023710000|2022-04-03 22:08:30|33281|33161|33281.4|33161.4|33281.4|33161.4|33281|33161|4
1649023820000|2022-04-03 22:10:20|33281.1|33161.1|33281.5|33161.5|33281.5|33161.5|33281.1|33161.1|3
1649023930000|2022-04-03 22:12:10|33274.5|33154.5|33274.5|33154.5|33274.5|33154.5|33274.5|33154.5|1
1649024140000|2022-04-03 22:15:40|33285.3|33165.3|33285.4|33165.4|33285.4|33165.4|33285.2|33165.2|6
1649024150000|2022-04-03 22:15:50|33297.2|33177.2|33295.2|33175.2|33297.2|33177.2|33295.2|33175.2|3
1649024160000|2022-04-03 22:16:00|33283.5|33163.5|33283.3|33163.3|33283.5|33163.5|33283.3|33163.3|2
1649024170000|2022-04-03 22:16:10|33293|33173|33283.6|33163.6|33293|33173|33283.4|33163.4|12
1649024180000|2022-04-03 22:16:20|33283.7|33163.7|33290.7|33170.7|33292.9|33172.9|33283.7|33163.7|5
1649024220000|2022-04-03 22:17:00|33279.7|33159.7|33279.7|33159.7|33279.7|33159.7|33279.6|33159.6|3
1649024230000|2022-04-03 22:17:10|33292|33172|33280|33160|33292|33172|33280|33160|2
1649024250000|2022-04-03 22:17:30|33282.7|33162.7|33282.9|33162.9|33282.9|33162.9|33282.7|33162.7|2
1649024290000|2022-04-03 22:18:10|33290.3|33170.3|33290.3|33170.3|33291.3|33171.3|33288.5|33168.5|5
1649024330000|2022-04-03 22:18:50|33277.7|33157.7|33278.3|33158.3|33279.5|33159.5|33276.7|33156.7|6
1649024340000|2022-04-03 22:19:00|33279.3|33159.3|33289.9|33169.9|33289.9|33169.9|33279.3|33159.3|3
1649024350000|2022-04-03 22:19:10|33276.7|33156.7|33282.9|33162.9|33282.9|33162.9|33276.7|33156.7|5
1649024360000|2022-04-03 22:19:20|33283|33163|33282.9|33162.9|33283|33163|33282.9|33162.9|2
1649024390000|2022-04-03 22:19:50|33278.5|33158.5|33282.3|33162.3|33282.3|33162.3|33278.5|33158.5|4
1649024410000|2022-04-03 22:20:10|33281.5|33161.5|33281.4|33161.4|33281.5|33161.5|33281.4|33161.4|2
1649024430000|2022-04-03 22:20:30|33281.6|33161.6|33288.9|33168.9|33290.1|33170.1|33281.5|33161.5|8
1649024440000|2022-04-03 22:20:40|33282.3|33162.3|33282.4|33162.4|33282.4|33162.4|33282.3|33162.3|2
1649024450000|2022-04-03 22:20:50|33282.3|33162.3|33276.4|33156.4|33282.3|33162.3|33276.4|33156.4|2
1649024460000|2022-04-03 22:21:00|33281|33161|33285.7|33165.7|33292.7|33172.7|33281|33161|11
1649024470000|2022-04-03 22:21:10|33284.8|33164.8|33285.8|33165.8|33285.8|33165.8|33284.4|33164.4|3
1649024500000|2022-04-03 22:21:40|33279.6|33159.6|33281.6|33161.6|33281.6|33161.6|33279.6|33159.6|6
1649024510000|2022-04-03 22:21:50|33295.8|33175.8|33289.1|33169.1|33295.8|33175.8|33289.1|33169.1|4
1649024520000|2022-04-03 22:22:00|33286.2|33166.2|33285.3|33165.3|33286.2|33166.2|33285.3|33165.3|2
1649024540000|2022-04-03 22:22:20|33259.5|33139.5|33262.1|33142.1|33267|33147|33259.5|33139.5|5
1649024550000|2022-04-03 22:22:30|33281.8|33161.8|33282.2|33162.2|33282.2|33162.2|33281.8|33161.8|2
1649024560000|2022-04-03 22:22:40|33281.9|33161.9|33282.1|33162.1|33282.2|33162.2|33281.9|33161.9|5
1649024570000|2022-04-03 22:22:50|33282.4|33162.4|33282.4|33162.4|33282.4|33162.4|33282.4|33162.4|1
1649024580000|2022-04-03 22:23:00|33282.3|33162.3|33282.1|33162.1|33282.3|33162.3|33282.1|33162.1|2
1649024600000|2022-04-03 22:23:20|33268.5|33148.5|33282.4|33162.4|33282.4|33162.4|33266.9|33146.9|6
1649024830000|2022-04-03 22:27:10|33283.5|33163.5|33290.2|33170.2|33293.8|33173.8|33283.1|33163.1|8
1649025090000|2022-04-03 22:31:30|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|33290.8|33170.8|1
1649025100000|2022-04-03 22:31:40|33282.1|33162.1|33282.2|33162.2|33282.2|33162.2|33282|33162|3
1649025220000|2022-04-03 22:33:40|33270|33150|33270|33150|33270|33150|33270|33150|1
1649025230000|2022-04-03 22:33:50|33267.7|33147.7|33267.7|33147.7|33267.7|33147.7|33267.7|33147.7|1
1649025450000|2022-04-03 22:37:30|33268.5|33148.5|33269.4|33149.4|33269.4|33149.4|33268.5|33148.5|2
1649025510000|2022-04-03 22:38:30|33272.8|33152.8|33272.7|33152.7|33272.8|33152.8|33272.7|33152.7|2
1649025520000|2022-04-03 22:38:40|33270.5|33150.5|33270.5|33150.5|33270.5|33150.5|33270.5|33150.5|1
1649025530000|2022-04-03 22:38:50|33271.4|33151.4|33272.8|33152.8|33272.9|33152.9|33271.3|33151.3|8
1649025540000|2022-04-03 22:39:00|33272.9|33152.9|33279.4|33159.4|33280|33160|33272.8|33152.8|7
1649025550000|2022-04-03 22:39:10|33278.7|33158.7|33269.7|33149.7|33278.7|33158.7|33269.7|33149.7|2
1649025560000|2022-04-03 22:39:20|33270.5|33150.5|33272.8|33152.8|33272.9|33152.9|33270.5|33150.5|6
1649025570000|2022-04-03 22:39:30|33272.9|33152.9|33272.9|33152.9|33272.9|33152.9|33272.9|33152.9|1
1649025640000|2022-04-03 22:40:40|33273.9|33153.9|33273.9|33153.9|33273.9|33153.9|33273.9|33153.9|1
1649025720000|2022-04-03 22:42:00|33275.5|33155.5|33275.5|33155.5|33275.5|33155.5|33275.5|33155.5|1
1649025770000|2022-04-03 22:42:50|33276|33156|33276|33156|33276|33156|33276|33156|1
1649025880000|2022-04-03 22:44:40|33251.2|33131.2|33251.2|33131.2|33251.2|33131.2|33251.2|33131.2|1
1649025890000|2022-04-03 22:44:50|33261.9|33141.9|33261.9|33141.9|33261.9|33141.9|33261.9|33141.9|1
1649025990000|2022-04-03 22:46:30|33273.7|33153.7|33273.1|33153.1|33273.8|33153.8|33273|33153|4
1649026000000|2022-04-03 22:46:40|33272.5|33152.5|33272.5|33152.5|33272.5|33152.5|33272.5|33152.5|1
1649026160000|2022-04-03 22:49:20|33261.4|33141.4|33273.1|33153.1|33274.5|33154.5|33261.4|33141.4|3
1649026170000|2022-04-03 22:49:30|33272.9|33152.9|33272.5|33152.5|33274|33154|33272.5|33152.5|4
1649026180000|2022-04-03 22:49:40|33273.1|33153.1|33269.4|33149.4|33273.1|33153.1|33269.4|33149.4|4
1649026190000|2022-04-03 22:49:50|33269.2|33149.2|33269.2|33149.2|33269.2|33149.2|33269.2|33149.2|1
1649026200000|2022-04-03 22:50:00|33258.2|33138.2|33260.1|33140.1|33264.3|33144.3|33247.3|33127.3|8
1649026210000|2022-04-03 22:50:10|33242.2|33122.2|33252.3|33132.3|33252.3|33132.3|33242.2|33122.2|5
1649026270000|2022-04-03 22:51:10|33271.6|33151.6|33271|33151|33271.6|33151.6|33271|33151|2
1649026360000|2022-04-03 22:52:40|33247.8|33127.8|33256.1|33136.1|33256.2|33136.2|33247.8|33127.8|3
1649026430000|2022-04-03 22:53:50|33267.6|33147.6|33267.6|33147.6|33267.6|33147.6|33267.6|33147.6|1
1649026440000|2022-04-03 22:54:00|33272.1|33152.1|33272.1|33152.1|33272.1|33152.1|33272.1|33152.1|1
1649026500000|2022-04-03 22:55:00|33271.4|33151.4|33270.5|33150.5|33271.4|33151.4|33270.4|33150.4|3
1649026560000|2022-04-03 22:56:00|33270.6|33150.6|33270.7|33150.7|33270.7|33150.7|33270.4|33150.4|3
1649026650000|2022-04-03 22:57:30|33273.4|33153.4|33273.4|33153.4|33273.4|33153.4|33273.4|33153.4|1
1649026660000|2022-04-03 22:57:40|33273.5|33153.5|33273.4|33153.4|33273.5|33153.5|33273.4|33153.4|2
1649026670000|2022-04-03 22:57:50|33268.7|33148.7|33270.6|33150.6|33270.7|33150.7|33268.7|33148.7|4
1649026800000|2022-04-03 23:00:00|33269.6|33149.6|33266.9|33146.9|33269.9|33149.9|33266.9|33146.9|5
1649026810000|2022-04-03 23:00:10|33265.6|33145.6|33274.2|33154.2|33275|33155|33265.6|33145.6|11
1649026820000|2022-04-03 23:00:20|33273.4|33153.4|33273.5|33153.5|33274|33154|33273.4|33153.4|8
1649026830000|2022-04-03 23:00:30|33273.2|33153.2|33273.4|33153.4|33273.4|33153.4|33273.2|33153.2|2
1649026840000|2022-04-03 23:00:40|33273.2|33153.2|33272.8|33152.8|33273.2|33153.2|33272|33152|6
1649026860000|2022-04-03 23:01:00|33271.5|33151.5|33271.6|33151.6|33272.5|33152.5|33271.5|33151.5|5
1649026870000|2022-04-03 23:01:10|33271.2|33151.2|33271.7|33151.7|33272|33152|33271.2|33151.2|4
1649026880000|2022-04-03 23:01:20|33263.5|33143.5|33272.2|33152.2|33272.7|33152.7|33263.5|33143.5|7
1649026890000|2022-04-03 23:01:30|33273|33153|33268.8|33148.8|33273|33153|33265.8|33145.8|8
1649026900000|2022-04-03 23:01:40|33261.6|33141.6|33271.1|33151.1|33271.5|33151.5|33261.6|33141.6|11
1649026910000|2022-04-03 23:01:50|33270.7|33150.7|33248.4|33128.4|33270.7|33150.7|33244.6|33124.6|14
1649026920000|2022-04-03 23:02:00|33248.3|33128.3|33252.5|33132.5|33253.1|33133.1|33248.3|33128.3|5
1649026930000|2022-04-03 23:02:10|33261.2|33141.2|33263.7|33143.7|33263.9|33143.9|33255.5|33135.5|12
1649026940000|2022-04-03 23:02:20|33263.8|33143.8|33270.2|33150.2|33270.7|33150.7|33252|33132|12
1649026950000|2022-04-03 23:02:30|33269.6|33149.6|33257.7|33137.7|33271|33151|33254.6|33134.6|5
1649027000000|2022-04-03 23:03:20|33257.5|33137.5|33254.3|33134.3|33257.5|33137.5|33254.3|33134.3|6
1649027010000|2022-04-03 23:03:30|33268.3|33148.3|33257.9|33137.9|33269.2|33149.2|33249.7|33129.7|11
1649027020000|2022-04-03 23:03:40|33261.7|33141.7|33261.7|33141.7|33261.7|33141.7|33255.1|33135.1|6
1649027030000|2022-04-03 23:03:50|33247.6|33127.6|33258.8|33138.8|33258.8|33138.8|33247.6|33127.6|16
1649027040000|2022-04-03 23:04:00|33259|33139|33261.8|33141.8|33271.4|33151.4|33256|33136|7
1649027050000|2022-04-03 23:04:10|33261.3|33141.3|33254.5|33134.5|33261.3|33141.3|33253.4|33133.4|7
1649027060000|2022-04-03 23:04:20|33249.6|33129.6|33262.1|33142.1|33262.1|33142.1|33249.6|33129.6|3
1649027070000|2022-04-03 23:04:30|33271.6|33151.6|33271.5|33151.5|33271.6|33151.6|33271.4|33151.4|3
1649027090000|2022-04-03 23:04:50|33250.4|33130.4|33250.4|33130.4|33250.4|33130.4|33250.4|33130.4|1
1649027100000|2022-04-03 23:05:00|33245.8|33125.8|33262.1|33142.1|33263.2|33143.2|33245.8|33125.8|8
1649027110000|2022-04-03 23:05:10|33262|33142|33270.4|33150.4|33270.4|33150.4|33262|33142|4
1649027120000|2022-04-03 23:05:20|33258.1|33138.1|33261.7|33141.7|33261.7|33141.7|33258.1|33138.1|3
1649027130000|2022-04-03 23:05:30|33270.2|33150.2|33262.3|33142.3|33270.2|33150.2|33259.9|33139.9|5
1649027140000|2022-04-03 23:05:40|33263.1|33143.1|33270.8|33150.8|33270.8|33150.8|33250|33130|8
1649027150000|2022-04-03 23:05:50|33270.1|33150.1|33254.5|33134.5|33270.5|33150.5|33250.7|33130.7|9
1649027160000|2022-04-03 23:06:00|33258.8|33138.8|33259.1|33139.1|33259.1|33139.1|33248.8|33128.8|10
1649027170000|2022-04-03 23:06:10|33260.1|33140.1|33262.8|33142.8|33270.7|33150.7|33257.4|33137.4|15
1649027180000|2022-04-03 23:06:20|33261|33141|33270.2|33150.2|33270.2|33150.2|33259.3|33139.3|7
1649027190000|2022-04-03 23:06:30|33270.3|33150.3|33258|33138|33270.3|33150.3|33251.6|33131.6|13
1649027200000|2022-04-03 23:06:40|33259.3|33139.3|33269.4|33149.4|33269.4|33149.4|33259.3|33139.3|6
1649027210000|2022-04-03 23:06:50|33269.1|33149.1|33255.4|33135.4|33269.2|33149.2|33248.5|33128.5|10
1649027220000|2022-04-03 23:07:00|33248.2|33128.2|33253.6|33133.6|33256.4|33136.4|33248.2|33128.2|12
1649027230000|2022-04-03 23:07:10|33254.7|33134.7|33248.7|33128.7|33257.2|33137.2|33248.7|33128.7|9
1649027240000|2022-04-03 23:07:20|33251.9|33131.9|33263|33143|33263.6|33143.6|33251.9|33131.9|6
1649027250000|2022-04-03 23:07:30|33264.5|33144.5|33260.6|33140.6|33271.7|33151.7|33252.5|33132.5|12
1649027260000|2022-04-03 23:07:40|33260|33140|33260.5|33140.5|33263.8|33143.8|33253.2|33133.2|6
1649027270000|2022-04-03 23:07:50|33261.3|33141.3|33256.6|33136.6|33261.3|33141.3|33249.4|33129.4|7
1649027280000|2022-04-03 23:08:00|33259|33139|33267.8|33147.8|33268.6|33148.6|33255.6|33135.6|6
1649027290000|2022-04-03 23:08:10|33267.2|33147.2|33264.4|33144.4|33267.2|33147.2|33261|33141|7
1649027300000|2022-04-03 23:08:20|33263.1|33143.1|33265.4|33145.4|33265.4|33145.4|33263.1|33143.1|4
1649027310000|2022-04-03 23:08:30|33262.7|33142.7|33266.3|33146.3|33272.2|33152.2|33256.8|33136.8|10
1649027320000|2022-04-03 23:08:40|33249.9|33129.9|33263.2|33143.2|33263.2|33143.2|33249.9|33129.9|6
1649027330000|2022-04-03 23:08:50|33262.7|33142.7|33263.6|33143.6|33263.6|33143.6|33258.1|33138.1|6
1649027340000|2022-04-03 23:09:00|33256.8|33136.8|33260.7|33140.7|33260.7|33140.7|33256.8|33136.8|7
1649027350000|2022-04-03 23:09:10|33268.8|33148.8|33271.4|33151.4|33271.8|33151.8|33262.9|33142.9|13
1649027360000|2022-04-03 23:09:20|33271.7|33151.7|33271.7|33151.7|33271.9|33151.9|33271.4|33151.4|4
1649027370000|2022-04-03 23:09:30|33272|33152|33271.5|33151.5|33272.2|33152.2|33271.1|33151.1|12
1649027380000|2022-04-03 23:09:40|33259|33139|33264.3|33144.3|33264.3|33144.3|33259|33139|4
1649027390000|2022-04-03 23:09:50|33261.4|33141.4|33264.8|33144.8|33264.8|33144.8|33261.4|33141.4|5
1649027400000|2022-04-03 23:10:00|33266|33146|33268.6|33148.6|33268.6|33148.6|33266|33146|2
1649027410000|2022-04-03 23:10:10|33273|33153|33271.2|33151.2|33273|33153|33270.9|33150.9|4
1649027420000|2022-04-03 23:10:20|33271|33151|33270.8|33150.8|33271|33151|33270.4|33150.4|3
1649027430000|2022-04-03 23:10:30|33260.9|33140.9|33272|33152|33272.2|33152.2|33251.7|33131.7|10
1649027440000|2022-04-03 23:10:40|33258.5|33138.5|33265.8|33145.8|33265.8|33145.8|33258.5|33138.5|3
1649027450000|2022-04-03 23:10:50|33260.8|33140.8|33263.1|33143.1|33263.1|33143.1|33260.6|33140.6|3
1649027460000|2022-04-03 23:11:00|33266.8|33146.8|33262.2|33142.2|33272.8|33152.8|33258|33138|5
1649027470000|2022-04-03 23:11:10|33276|33156|33274.4|33154.4|33276.1|33156.1|33274.2|33154.2|9
1649027480000|2022-04-03 23:11:20|33262.2|33142.2|33262.2|33142.2|33262.2|33142.2|33262.2|33142.2|1
1649027510000|2022-04-03 23:11:50|33276.6|33156.6|33276.5|33156.5|33276.6|33156.6|33276.5|33156.5|2
1649027540000|2022-04-03 23:12:20|33260.8|33140.8|33266|33146|33266|33146|33260.8|33140.8|7
1649027550000|2022-04-03 23:12:30|33268.2|33148.2|33268.4|33148.4|33268.4|33148.4|33268.2|33148.2|3
1649027590000|2022-04-03 23:13:10|33267.3|33147.3|33265.3|33145.3|33267.3|33147.3|33265.3|33145.3|6
1649027600000|2022-04-03 23:13:20|33266.5|33146.5|33271.1|33151.1|33271.1|33151.1|33263.7|33143.7|10
1649027610000|2022-04-03 23:13:30|33272.7|33152.7|33271.5|33151.5|33272.7|33152.7|33271.1|33151.1|6
1649027740000|2022-04-03 23:15:40|33276.5|33156.5|33260|33140|33276.5|33156.5|33252.3|33132.3|9
1649027750000|2022-04-03 23:15:50|33248.6|33128.6|33256.7|33136.7|33257.4|33137.4|33248.6|33128.6|6
1649027760000|2022-04-03 23:16:00|33259.1|33139.1|33262.6|33142.6|33264.6|33144.6|33257.4|33137.4|17
1649027770000|2022-04-03 23:16:10|33264.6|33144.6|33264.6|33144.6|33264.6|33144.6|33264.6|33144.6|1
1649027780000|2022-04-03 23:16:20|33266|33146|33266.2|33146.2|33266.6|33146.6|33266|33146|3
1649027790000|2022-04-03 23:16:30|33275.4|33155.4|33275.7|33155.7|33275.7|33155.7|33275.4|33155.4|4
1649027800000|2022-04-03 23:16:40|33275.6|33155.6|33275.9|33155.9|33275.9|33155.9|33275.6|33155.6|2
1649027810000|2022-04-03 23:16:50|33269.4|33149.4|33258.2|33138.2|33269.4|33149.4|33258.2|33138.2|3
1649027820000|2022-04-03 23:17:00|33261.3|33141.3|33261.3|33141.3|33261.3|33141.3|33261.3|33141.3|1
1649027860000|2022-04-03 23:17:40|33265.4|33145.4|33255.3|33135.3|33269.2|33149.2|33255.3|33135.3|11
1649027870000|2022-04-03 23:17:50|33256.7|33136.7|33261.1|33141.1|33264.4|33144.4|33256.7|33136.7|16
1649027880000|2022-04-03 23:18:00|33262.9|33142.9|33259|33139|33262.9|33142.9|33256.6|33136.6|18
1649027890000|2022-04-03 23:18:10|33259.1|33139.1|33257.9|33137.9|33264|33144|33254.2|33134.2|16
1649027900000|2022-04-03 23:18:20|33256.7|33136.7|33264.6|33144.6|33264.6|33144.6|33256.7|33136.7|7
1649027910000|2022-04-03 23:18:30|33266.3|33146.3|33264.3|33144.3|33266.8|33146.8|33264.3|33144.3|5
1649027920000|2022-04-03 23:18:40|33258.4|33138.4|33260.5|33140.5|33263.8|33143.8|33255.3|33135.3|11
1649027930000|2022-04-03 23:18:50|33262.2|33142.2|33264.3|33144.3|33267|33147|33259.9|33139.9|14
1649027940000|2022-04-03 23:19:00|33264.4|33144.4|33261.8|33141.8|33267.7|33147.7|33261.8|33141.8|9
1649027950000|2022-04-03 23:19:10|33263.5|33143.5|33275.4|33155.4|33275.5|33155.5|33263.1|33143.1|10
1649027960000|2022-04-03 23:19:20|33275.7|33155.7|33274.2|33154.2|33276.1|33156.1|33274.2|33154.2|7
1649027980000|2022-04-03 23:19:40|33269.7|33149.7|33272.8|33152.8|33273|33153|33269.4|33149.4|5
1649027990000|2022-04-03 23:19:50|33273.2|33153.2|33273.2|33153.2|33273.2|33153.2|33272.6|33152.6|4
1649028000000|2022-04-03 23:20:00|33263.9|33143.9|33259.1|33139.1|33264|33144|33259.1|33139.1|9
1649028010000|2022-04-03 23:20:10|33274.7|33154.7|33274.7|33154.7|33274.8|33154.8|33274.7|33154.7|3
1649028020000|2022-04-03 23:20:20|33274.9|33154.9|33274.9|33154.9|33274.9|33154.9|33274.9|33154.9|1
1649028030000|2022-04-03 23:20:30|33275.4|33155.4|33270.5|33150.5|33275.4|33155.4|33269.1|33149.1|4
1649028040000|2022-04-03 23:20:40|33270.6|33150.6|33270.6|33150.6|33270.6|33150.6|33270.6|33150.6|1
1649028090000|2022-04-03 23:21:30|33266.5|33146.5|33266.3|33146.3|33266.5|33146.5|33266|33146|3
1649028100000|2022-04-03 23:21:40|33266.4|33146.4|33272.9|33152.9|33272.9|33152.9|33266.4|33146.4|2
1649028110000|2022-04-03 23:21:50|33268.4|33148.4|33268.4|33148.4|33268.4|33148.4|33268.4|33148.4|1
1649028140000|2022-04-03 23:22:20|33269|33149|33273.1|33153.1|33273.1|33153.1|33269|33149|3
1649028150000|2022-04-03 23:22:30|33272.4|33152.4|33272.2|33152.2|33272.9|33152.9|33272.2|33152.2|4
1649028190000|2022-04-03 23:23:10|33274.8|33154.8|33274.8|33154.8|33274.8|33154.8|33274.8|33154.8|1
1649028200000|2022-04-03 23:23:20|33272.2|33152.2|33272.1|33152.1|33272.8|33152.8|33271.2|33151.2|5
1649028230000|2022-04-03 23:23:50|33274.9|33154.9|33274.9|33154.9|33274.9|33154.9|33274.9|33154.9|1
1649028240000|2022-04-03 23:24:00|33305.1|33185.1|33357|33237|33357|33237|33305.1|33185.1|26
1649028250000|2022-04-03 23:24:10|33355.4|33235.4|33351.1|33231.1|33370.2|33250.2|33345.8|33225.8|23
1649028260000|2022-04-03 23:24:20|33351|33231|33347.9|33227.9|33354.3|33234.3|33339.5|33219.5|20
1649028270000|2022-04-03 23:24:30|33346.1|33226.1|33339.6|33219.6|33350.5|33230.5|33333.9|33213.9|14
1649028280000|2022-04-03 23:24:40|33341.6|33221.6|33354.5|33234.5|33358|33238|33336.6|33216.6|19
1649028290000|2022-04-03 23:24:50|33354.4|33234.4|33352.1|33232.1|33354.4|33234.4|33344|33224|11
1649028300000|2022-04-03 23:25:00|33352.2|33232.2|33342.2|33222.2|33358.6|33238.6|33338.6|33218.6|11
1649028310000|2022-04-03 23:25:10|33327.6|33207.6|33336|33216|33336|33216|33327.6|33207.6|9
1649028320000|2022-04-03 23:25:20|33334.9|33214.9|33348.3|33228.3|33355.5|33235.5|33334.9|33214.9|12
1649028330000|2022-04-03 23:25:30|33349|33229|33354|33234|33362.6|33242.6|33337.8|33217.8|16
1649028340000|2022-04-03 23:25:40|33353.3|33233.3|33357.7|33237.7|33362.4|33242.4|33352.6|33232.6|16
1649028350000|2022-04-03 23:25:50|33357.8|33237.8|33349.9|33229.9|33361.5|33241.5|33346.9|33226.9|15
1649028360000|2022-04-03 23:26:00|33350.9|33230.9|33351|33231|33354.4|33234.4|33348.5|33228.5|9
1649028370000|2022-04-03 23:26:10|33351.3|33231.3|33359.5|33239.5|33359.5|33239.5|33347.8|33227.8|8
1649028380000|2022-04-03 23:26:20|33342.2|33222.2|33349.9|33229.9|33351.4|33231.4|33342.2|33222.2|8
1649028390000|2022-04-03 23:26:30|33347.5|33227.5|33363|33243|33363|33243|33347.5|33227.5|4
1649028400000|2022-04-03 23:26:40|33357.2|33237.2|33362|33242|33362.3|33242.3|33357.2|33237.2|6
1649028410000|2022-04-03 23:26:50|33343.6|33223.6|33352.3|33232.3|33352.3|33232.3|33343.6|33223.6|8
1649028420000|2022-04-03 23:27:00|33351.4|33231.4|33362.5|33242.5|33363|33243|33351.4|33231.4|4
1649028430000|2022-04-03 23:27:10|33359.7|33239.7|33363.8|33243.8|33363.8|33243.8|33359.7|33239.7|6
1649028440000|2022-04-03 23:27:20|33364.8|33244.8|33363.8|33243.8|33364.8|33244.8|33346.4|33226.4|13
1649028450000|2022-04-03 23:27:30|33362.5|33242.5|33360.4|33240.4|33364.7|33244.7|33359.7|33239.7|13
1649028460000|2022-04-03 23:27:40|33360.5|33240.5|33367.6|33247.6|33367.6|33247.6|33328.1|33208.1|7
1649028470000|2022-04-03 23:27:50|33367.2|33247.2|33361.7|33241.7|33367.6|33247.6|33356.4|33236.4|9
1649028480000|2022-04-03 23:28:00|33363|33243|33356.7|33236.7|33363.6|33243.6|33344.9|33224.9|20
1649028490000|2022-04-03 23:28:10|33355.4|33235.4|33360.2|33240.2|33365.3|33245.3|33355.4|33235.4|4
1649028500000|2022-04-03 23:28:20|33360.8|33240.8|33350.6|33230.6|33364.5|33244.5|33343.8|33223.8|15
1649028510000|2022-04-03 23:28:30|33359.5|33239.5|33356|33236|33360.7|33240.7|33351.6|33231.6|12
1649028520000|2022-04-03 23:28:40|33355.3|33235.3|33352.5|33232.5|33361.7|33241.7|33347.5|33227.5|15
1649028530000|2022-04-03 23:28:50|33352.3|33232.3|33364.9|33244.9|33365.2|33245.2|33350.8|33230.8|15
1649028540000|2022-04-03 23:29:00|33365.5|33245.5|33360.1|33240.1|33365.5|33245.5|33359|33239|11
1649028550000|2022-04-03 23:29:10|33361|33241|33363.1|33243.1|33363.4|33243.4|33358.6|33238.6|12
1649028560000|2022-04-03 23:29:20|33362.7|33242.7|33361.7|33241.7|33363.7|33243.7|33359|33239|13
1649028570000|2022-04-03 23:29:30|33361.6|33241.6|33367|33247|33367|33247|33361.6|33241.6|8
1649028580000|2022-04-03 23:29:40|33356|33236|33364.7|33244.7|33365|33245|33356|33236|10
1649028590000|2022-04-03 23:29:50|33359.8|33239.8|33359.9|33239.9|33362.5|33242.5|33356.4|33236.4|7
1649028600000|2022-04-03 23:30:00|33361.8|33241.8|33364.1|33244.1|33366.1|33246.1|33361.1|33241.1|15
1649028610000|2022-04-03 23:30:10|33365.4|33245.4|33363.1|33243.1|33365.4|33245.4|33360|33240|10
1649028620000|2022-04-03 23:30:20|33360|33240|33359.3|33239.3|33361.4|33241.4|33357.3|33237.3|8
1649028630000|2022-04-03 23:30:30|33361.5|33241.5|33364.8|33244.8|33364.8|33244.8|33354.5|33234.5|8
1649028640000|2022-04-03 23:30:40|33364.3|33244.3|33359.5|33239.5|33364.3|33244.3|33358|33238|5
1649028650000|2022-04-03 23:30:50|33359.9|33239.9|33347.3|33227.3|33364.2|33244.2|33346.3|33226.3|11
1649028660000|2022-04-03 23:31:00|33354.2|33234.2|33354.2|33234.2|33354.2|33234.2|33347.2|33227.2|13
1649028670000|2022-04-03 23:31:10|33356.1|33236.1|33344.9|33224.9|33357.7|33237.7|33340.9|33220.9|8
1649028680000|2022-04-03 23:31:20|33346.1|33226.1|33348.2|33228.2|33350.1|33230.1|33344.8|33224.8|9
1649028690000|2022-04-03 23:31:30|33348.3|33228.3|33350|33230|33366|33246|33343.7|33223.7|10
1649028700000|2022-04-03 23:31:40|33352.5|33232.5|33357.1|33237.1|33357.8|33237.8|33352.5|33232.5|9
1649028710000|2022-04-03 23:31:50|33356.4|33236.4|33362.3|33242.3|33364|33244|33356.4|33236.4|9
1649028720000|2022-04-03 23:32:00|33364|33244|33350.1|33230.1|33364.9|33244.9|33346.5|33226.5|8
1649028730000|2022-04-03 23:32:10|33352.6|33232.6|33366.4|33246.4|33366.7|33246.7|33352|33232|8
1649028740000|2022-04-03 23:32:20|33366.1|33246.1|33350.1|33230.1|33366.1|33246.1|33344.6|33224.6|7
1649028750000|2022-04-03 23:32:30|33347.7|33227.7|33356.5|33236.5|33357.6|33237.6|33347.7|33227.7|11
1649028760000|2022-04-03 23:32:40|33355.1|33235.1|33350.1|33230.1|33365.3|33245.3|33346.9|33226.9|10
1649028770000|2022-04-03 23:32:50|33352.5|33232.5|33355.4|33235.4|33355.7|33235.7|33352.5|33232.5|9
1649028780000|2022-04-03 23:33:00|33354.7|33234.7|33348.6|33228.6|33355.1|33235.1|33344.4|33224.4|6
1649028790000|2022-04-03 23:33:10|33348.3|33228.3|33353.6|33233.6|33353.8|33233.8|33348.3|33228.3|6
1649028800000|2022-04-03 23:33:20|33350.6|33230.6|33363.3|33243.3|33366.6|33246.6|33350.6|33230.6|10
1649028810000|2022-04-03 23:33:30|33364.3|33244.3|33352.9|33232.9|33365.1|33245.1|33347|33227|7
1649028820000|2022-04-03 23:33:40|33354.8|33234.8|33357.2|33237.2|33359.8|33239.8|33354.8|33234.8|8
1649028830000|2022-04-03 23:33:50|33355.9|33235.9|33349.3|33229.3|33364.8|33244.8|33349.3|33229.3|11
1649028840000|2022-04-03 23:34:00|33352.7|33232.7|33367.7|33247.7|33367.7|33247.7|33352.7|33232.7|11
1649028850000|2022-04-03 23:34:10|33363.4|33243.4|33351.4|33231.4|33366.3|33246.3|33347.4|33227.4|8
1649028860000|2022-04-03 23:34:20|33351.3|33231.3|33364.7|33244.7|33364.7|33244.7|33351.3|33231.3|9
1649028870000|2022-04-03 23:34:30|33363|33243|33356|33236|33365.5|33245.5|33344.3|33224.3|23
1649028880000|2022-04-03 23:34:40|33356.7|33236.7|33359.1|33239.1|33359.8|33239.8|33354.5|33234.5|11
1649028890000|2022-04-03 23:34:50|33359.2|33239.2|33354.6|33234.6|33359.5|33239.5|33354.5|33234.5|17
1649028900000|2022-04-03 23:35:00|33359.3|33239.3|33353.9|33233.9|33360.8|33240.8|33353.7|33233.7|19
1649028910000|2022-04-03 23:35:10|33355.8|33235.8|33354.8|33234.8|33357.4|33237.4|33354.1|33234.1|16
1649028920000|2022-04-03 23:35:20|33353.6|33233.6|33370|33250|33371.4|33251.4|33353|33233|14
1649028930000|2022-04-03 23:35:30|33371.3|33251.3|33359.8|33239.8|33372.1|33252.1|33347.2|33227.2|14
1649028940000|2022-04-03 23:35:40|33358.6|33238.6|33362.4|33242.4|33363|33243|33358.6|33238.6|16
1649028950000|2022-04-03 23:35:50|33362.2|33242.2|33355.7|33235.7|33364.2|33244.2|33349.2|33229.2|13
1649028960000|2022-04-03 23:36:00|33358.7|33238.7|33370.9|33250.9|33370.9|33250.9|33358.7|33238.7|25
1649028970000|2022-04-03 23:36:10|33370.4|33250.4|33371.3|33251.3|33378.5|33258.5|33364.3|33244.3|21
1649028980000|2022-04-03 23:36:20|33372.2|33252.2|33372|33252|33373|33253|33369.5|33249.5|25
1649028990000|2022-04-03 23:36:30|33372.4|33252.4|33364.9|33244.9|33372.6|33252.6|33357.3|33237.3|23
1649029000000|2022-04-03 23:36:40|33365.4|33245.4|33364.3|33244.3|33366.4|33246.4|33364.3|33244.3|10
1649029010000|2022-04-03 23:36:50|33365.3|33245.3|33369.8|33249.8|33372.6|33252.6|33365.3|33245.3|11
1649029020000|2022-04-03 23:37:00|33371.2|33251.2|33371.4|33251.4|33372.3|33252.3|33348.7|33228.7|21
1649029030000|2022-04-03 23:37:10|33369.1|33249.1|33370.8|33250.8|33372.8|33252.8|33368.6|33248.6|18
1649029040000|2022-04-03 23:37:20|33369.3|33249.3|33363.4|33243.4|33371.2|33251.2|33358.9|33238.9|14
1649029050000|2022-04-03 23:37:30|33361.1|33241.1|33362.9|33242.9|33365.3|33245.3|33360.1|33240.1|15
1649029060000|2022-04-03 23:37:40|33361.8|33241.8|33371.3|33251.3|33372.7|33252.7|33356|33236|15
1649029070000|2022-04-03 23:37:50|33373|33253|33373|33253|33373.6|33253.6|33371.9|33251.9|16
1649029080000|2022-04-03 23:38:00|33372.8|33252.8|33369.9|33249.9|33372.9|33252.9|33355.3|33235.3|18
1649029090000|2022-04-03 23:38:10|33368.9|33248.9|33368.2|33248.2|33372.9|33252.9|33367.2|33247.2|9
1649029100000|2022-04-03 23:38:20|33368.5|33248.5|33358.3|33238.3|33371|33251|33350.4|33230.4|8
1649029110000|2022-04-03 23:38:30|33356.5|33236.5|33364.1|33244.1|33365.2|33245.2|33356.3|33236.3|12
1649029120000|2022-04-03 23:38:40|33363.7|33243.7|33370.3|33250.3|33371.2|33251.2|33362.7|33242.7|10
1649029130000|2022-04-03 23:38:50|33369.9|33249.9|33360.4|33240.4|33371.1|33251.1|33350.5|33230.5|9
1649029140000|2022-04-03 23:39:00|33358.2|33238.2|33364|33244|33364|33244|33357.6|33237.6|8
1649029150000|2022-04-03 23:39:10|33363.6|33243.6|33359.5|33239.5|33367.1|33247.1|33354.5|33234.5|10
1649029160000|2022-04-03 23:39:20|33357.9|33237.9|33363.4|33243.4|33363.7|33243.7|33357.9|33237.9|10
1649029170000|2022-04-03 23:39:30|33362.6|33242.6|33363.9|33243.9|33366.8|33246.8|33354.8|33234.8|10
1649029180000|2022-04-03 23:39:40|33364.9|33244.9|33370.4|33250.4|33371.9|33251.9|33364.9|33244.9|10
1649029190000|2022-04-03 23:39:50|33371.9|33251.9|33369.7|33249.7|33371.9|33251.9|33350.8|33230.8|15
1649029200000|2022-04-03 23:40:00|33370.5|33250.5|33366.8|33246.8|33370.5|33250.5|33366|33246|15
1649029210000|2022-04-03 23:40:10|33366.2|33246.2|33366.9|33246.9|33369.3|33249.3|33366.2|33246.2|12
1649029220000|2022-04-03 23:40:20|33368|33248|33357.1|33237.1|33369.6|33249.6|33353.8|33233.8|13
1649029230000|2022-04-03 23:40:30|33359.5|33239.5|33369.5|33249.5|33369.5|33249.5|33357|33237|11
1649029240000|2022-04-03 23:40:40|33369.6|33249.6|33359.4|33239.4|33371.1|33251.1|33351.9|33231.9|11
1649029250000|2022-04-03 23:40:50|33359.8|33239.8|33370.2|33250.2|33370.2|33250.2|33355.1|33235.1|14
1649029260000|2022-04-03 23:41:00|33368.1|33248.1|33364.4|33244.4|33368.1|33248.1|33354|33234|12
1649029270000|2022-04-03 23:41:10|33363.4|33243.4|33355.4|33235.4|33363.4|33243.4|33355.4|33235.4|13
1649029280000|2022-04-03 23:41:20|33358.5|33238.5|33362.1|33242.1|33363.5|33243.5|33358.5|33238.5|6
1649029290000|2022-04-03 23:41:30|33368.2|33248.2|33359.7|33239.7|33369|33249|33355.7|33235.7|12
1649029300000|2022-04-03 23:41:40|33359.1|33239.1|33358.1|33238.1|33363.3|33243.3|33351.9|33231.9|13
1649029310000|2022-04-03 23:41:50|33360.4|33240.4|33370.3|33250.3|33373.8|33253.8|33358.5|33238.5|19
1649029320000|2022-04-03 23:42:00|33370.6|33250.6|33364.6|33244.6|33370.9|33250.9|33358.1|33238.1|21
1649029330000|2022-04-03 23:42:10|33365.5|33245.5|33363.7|33243.7|33365.5|33245.5|33361.2|33241.2|12
1649029340000|2022-04-03 23:42:20|33353.3|33233.3|33358.6|33238.6|33361.6|33241.6|33353.3|33233.3|11
1649029350000|2022-04-03 23:42:30|33358.8|33238.8|33370.9|33250.9|33371.8|33251.8|33358.8|33238.8|9
1649029360000|2022-04-03 23:42:40|33372|33252|33371.6|33251.6|33372|33252|33345.7|33225.7|9
1649029370000|2022-04-03 23:42:50|33370.3|33250.3|33370.9|33250.9|33371.7|33251.7|33367.1|33247.1|18
1649029380000|2022-04-03 23:43:00|33370.5|33250.5|33360|33240|33371.5|33251.5|33355.6|33235.6|11
1649029390000|2022-04-03 23:43:10|33362.2|33242.2|33361.3|33241.3|33362.2|33242.2|33361.3|33241.3|5
1649029400000|2022-04-03 23:43:20|33371.3|33251.3|33361|33241|33371.3|33251.3|33350.2|33230.2|8
1649029410000|2022-04-03 23:43:30|33362.8|33242.8|33369|33249|33370.2|33250.2|33359.4|33239.4|11
1649029420000|2022-04-03 23:43:40|33370.7|33250.7|33366.9|33246.9|33372.1|33252.1|33357.3|33237.3|19
1649029430000|2022-04-03 23:43:50|33367.1|33247.1|33372.1|33252.1|33372.6|33252.6|33364.8|33244.8|13
1649029440000|2022-04-03 23:44:00|33370|33250|33367.4|33247.4|33370.4|33250.4|33366.4|33246.4|11
1649029450000|2022-04-03 23:44:10|33369.7|33249.7|33361.2|33241.2|33370.4|33250.4|33356.8|33236.8|14
1649029460000|2022-04-03 23:44:20|33361.4|33241.4|33364.7|33244.7|33365.4|33245.4|33360|33240|11
1649029470000|2022-04-03 23:44:30|33372.3|33252.3|33364.8|33244.8|33372.3|33252.3|33354.8|33234.8|11
1649029480000|2022-04-03 23:44:40|33364|33244|33369.5|33249.5|33369.5|33249.5|33362.3|33242.3|5
1649029490000|2022-04-03 23:44:50|33370.5|33250.5|33371.6|33251.6|33372.8|33252.8|33370.5|33250.5|6
1649029500000|2022-04-03 23:45:00|33368.2|33248.2|33361.5|33241.5|33370.4|33250.4|33358.8|33238.8|18
1649029510000|2022-04-03 23:45:10|33363.8|33243.8|33359.5|33239.5|33363.8|33243.8|33359.1|33239.1|10
1649029520000|2022-04-03 23:45:20|33359.7|33239.7|33360.2|33240.2|33371.6|33251.6|33358.2|33238.2|12
1649029530000|2022-04-03 23:45:30|33373.2|33253.2|33371.8|33251.8|33377.9|33257.9|33365.1|33245.1|14
1649029540000|2022-04-03 23:45:40|33372.8|33252.8|33366.4|33246.4|33373.6|33253.6|33352.5|33232.5|13
1649029550000|2022-04-03 23:45:50|33363.9|33243.9|33362.5|33242.5|33366.4|33246.4|33360.7|33240.7|10
1649029560000|2022-04-03 23:46:00|33365.3|33245.3|33362.3|33242.3|33372.2|33252.2|33359|33239|8
1649029570000|2022-04-03 23:46:10|33360.2|33240.2|33373.5|33253.5|33373.5|33253.5|33359.9|33239.9|11
1649029580000|2022-04-03 23:46:20|33371.8|33251.8|33371.1|33251.1|33375|33255|33369.3|33249.3|7
1649029590000|2022-04-03 23:46:30|33371.5|33251.5|33362.9|33242.9|33372.9|33252.9|33355.5|33235.5|14
1649029600000|2022-04-03 23:46:40|33363.4|33243.4|33365.1|33245.1|33365.1|33245.1|33362.8|33242.8|7
1649029610000|2022-04-03 23:46:50|33362.9|33242.9|33360.7|33240.7|33365.7|33245.7|33356.7|33236.7|9
1649029620000|2022-04-03 23:47:00|33365.9|33245.9|33365.1|33245.1|33370.5|33250.5|33358.1|33238.1|13
1649029630000|2022-04-03 23:47:10|33358.3|33238.3|33364.6|33244.6|33364.6|33244.6|33353.9|33233.9|14
1649029640000|2022-04-03 23:47:20|33356|33236|33370.7|33250.7|33371.6|33251.6|33356|33236|11
1649029650000|2022-04-03 23:47:30|33371.2|33251.2|33364.7|33244.7|33371.2|33251.2|33361.2|33241.2|12
1649029660000|2022-04-03 23:47:40|33366|33246|33366.4|33246.4|33366.4|33246.4|33364|33244|14
1649029670000|2022-04-03 23:47:50|33364|33244|33370.9|33250.9|33370.9|33250.9|33364|33244|6
1649029680000|2022-04-03 23:48:00|33372.4|33252.4|33366.7|33246.7|33372.4|33252.4|33358.8|33238.8|22
1649029690000|2022-04-03 23:48:10|33368.4|33248.4|33370.2|33250.2|33371.1|33251.1|33367.3|33247.3|6
1649029700000|2022-04-03 23:48:20|33370.9|33250.9|33370.2|33250.2|33373.1|33253.1|33370|33250|15
1649029710000|2022-04-03 23:48:30|33370.4|33250.4|33367.5|33247.5|33370.5|33250.5|33361.1|33241.1|16
1649029720000|2022-04-03 23:48:40|33366.3|33246.3|33370.9|33250.9|33370.9|33250.9|33364.7|33244.7|7
1649029730000|2022-04-03 23:48:50|33371.6|33251.6|33371.9|33251.9|33373|33253|33370.3|33250.3|8
1649029740000|2022-04-03 23:49:00|33371.5|33251.5|33367.8|33247.8|33372.7|33252.7|33361.6|33241.6|12
1649029750000|2022-04-03 23:49:10|33366.6|33246.6|33366.2|33246.2|33369.3|33249.3|33364.1|33244.1|13
1649029760000|2022-04-03 23:49:20|33366.9|33246.9|33366.4|33246.4|33369|33249|33365.9|33245.9|16
1649029770000|2022-04-03 23:49:30|33370.6|33250.6|33364.2|33244.2|33370.6|33250.6|33361.5|33241.5|10
1649029780000|2022-04-03 23:49:40|33364|33244|33357.8|33237.8|33372.9|33252.9|33351.1|33231.1|18
1649029790000|2022-04-03 23:49:50|33371.9|33251.9|33361.9|33241.9|33372.1|33252.1|33358.8|33238.8|23
1649029800000|2022-04-03 23:50:00|33371.2|33251.2|33368.2|33248.2|33373.1|33253.1|33360.4|33240.4|29
1649029810000|2022-04-03 23:50:10|33367.9|33247.9|33365.8|33245.8|33369.9|33249.9|33365.3|33245.3|17
1649029820000|2022-04-03 23:50:20|33361.8|33241.8|33363.1|33243.1|33364.6|33244.6|33358.1|33238.1|17
1649029830000|2022-04-03 23:50:30|33362.2|33242.2|33366.8|33246.8|33366.8|33246.8|33361.9|33241.9|15
1649029840000|2022-04-03 23:50:40|33367.6|33247.6|33367.9|33247.9|33371.9|33251.9|33354.5|33234.5|18
1649029850000|2022-04-03 23:50:50|33369.3|33249.3|33368.9|33248.9|33369.7|33249.7|33362.9|33242.9|8
1649029860000|2022-04-03 23:51:00|33371.6|33251.6|33369|33249|33371.6|33251.6|33368.1|33248.1|12
1649029870000|2022-04-03 23:51:10|33369.7|33249.7|33362.3|33242.3|33369.7|33249.7|33356.7|33236.7|16
1649029880000|2022-04-03 23:51:20|33363.2|33243.2|33360.9|33240.9|33364.5|33244.5|33359.2|33239.2|9
1649029890000|2022-04-03 23:51:30|33362.3|33242.3|33359.8|33239.8|33363.3|33243.3|33358.5|33238.5|12
1649029900000|2022-04-03 23:51:40|33361.8|33241.8|33368.4|33248.4|33368.4|33248.4|33361.8|33241.8|9
1649029910000|2022-04-03 23:51:50|33369.6|33249.6|33369.1|33249.1|33369.6|33249.6|33353.2|33233.2|9
1649029920000|2022-04-03 23:52:00|33369.9|33249.9|33367.9|33247.9|33370.4|33250.4|33365.3|33245.3|16
1649029930000|2022-04-03 23:52:10|33353.6|33233.6|33357.4|33237.4|33366.5|33246.5|33351.2|33231.2|20
1649029940000|2022-04-03 23:52:20|33357.7|33237.7|33366.6|33246.6|33367.1|33247.1|33353.3|33233.3|15
1649029950000|2022-04-03 23:52:30|33368.6|33248.6|33364.3|33244.3|33368.6|33248.6|33360.4|33240.4|19
1649029960000|2022-04-03 23:52:40|33364.1|33244.1|33365|33245|33365.7|33245.7|33356.4|33236.4|11
1649029970000|2022-04-03 23:52:50|33363.9|33243.9|33365.5|33245.5|33366.2|33246.2|33362.5|33242.5|18
1649029980000|2022-04-03 23:53:00|33366.7|33246.7|33361.1|33241.1|33367.1|33247.1|33359.4|33239.4|27
1649029990000|2022-04-03 23:53:10|33361.9|33241.9|33361|33241|33363|33243|33358.8|33238.8|18
1649030000000|2022-04-03 23:53:20|33361.1|33241.1|33357.5|33237.5|33361.7|33241.7|33357.3|33237.3|16
1649030010000|2022-04-03 23:53:30|33359.4|33239.4|33362.9|33242.9|33366.6|33246.6|33354.4|33234.4|12
1649030020000|2022-04-03 23:53:40|33357.6|33237.6|33360.7|33240.7|33360.8|33240.8|33355.5|33235.5|17
1649030030000|2022-04-03 23:53:50|33361.4|33241.4|33357.5|33237.5|33361.4|33241.4|33352.9|33232.9|9
1649030040000|2022-04-03 23:54:00|33353.3|33233.3|33357.2|33237.2|33358.1|33238.1|33353.3|33233.3|17
1649030050000|2022-04-03 23:54:10|33357.7|33237.7|33356.8|33236.8|33358.6|33238.6|33352.7|33232.7|14
1649030060000|2022-04-03 23:54:20|33357.3|33237.3|33353.2|33233.2|33357.4|33237.4|33353.2|33233.2|8
1649030070000|2022-04-03 23:54:30|33355.1|33235.1|33359.8|33239.8|33360.1|33240.1|33347|33227|20
1649030080000|2022-04-03 23:54:40|33354.3|33234.3|33360.8|33240.8|33360.8|33240.8|33348|33228|16
1649030090000|2022-04-03 23:54:50|33358.7|33238.7|33362.2|33242.2|33362.2|33242.2|33355.1|33235.1|20
1649030100000|2022-04-03 23:55:00|33361.8|33241.8|33351.8|33231.8|33361.8|33241.8|33351.3|33231.3|17
1649030110000|2022-04-03 23:55:10|33353.7|33233.7|33359.3|33239.3|33359.3|33239.3|33347.7|33227.7|11
1649030120000|2022-04-03 23:55:20|33344.9|33224.9|33356.3|33236.3|33359|33239|33344.9|33224.9|10
1649030130000|2022-04-03 23:55:30|33358.5|33238.5|33364.8|33244.8|33364.8|33244.8|33354.6|33234.6|16
1649030140000|2022-04-03 23:55:40|33364.7|33244.7|33360.3|33240.3|33364.8|33244.8|33359.4|33239.4|21
1649030150000|2022-04-03 23:55:50|33361.7|33241.7|33354.2|33234.2|33361.7|33241.7|33348.3|33228.3|11
1649030160000|2022-04-03 23:56:00|33352.4|33232.4|33361.2|33241.2|33361.2|33241.2|33352.4|33232.4|11
1649030170000|2022-04-03 23:56:10|33360.1|33240.1|33360.1|33240.1|33364.3|33244.3|33358.7|33238.7|11
1649030180000|2022-04-03 23:56:20|33359.2|33239.2|33362.7|33242.7|33363.4|33243.4|33350.8|33230.8|10
1649030190000|2022-04-03 23:56:30|33362.2|33242.2|33360.9|33240.9|33362.2|33242.2|33353.4|33233.4|10
1649030200000|2022-04-03 23:56:40|33362.6|33242.6|33356.8|33236.8|33363.6|33243.6|33355|33235|12
1649030210000|2022-04-03 23:56:50|33357.9|33237.9|33359.7|33239.7|33359.8|33239.8|33354.1|33234.1|9
1649030220000|2022-04-03 23:57:00|33358.4|33238.4|33366.4|33246.4|33366.4|33246.4|33358.4|33238.4|14
1649030230000|2022-04-03 23:57:10|33365.7|33245.7|33354.5|33234.5|33365.7|33245.7|33352.3|33232.3|17
1649030240000|2022-04-03 23:57:20|33361.8|33241.8|33361.5|33241.5|33365.9|33245.9|33360.1|33240.1|16
1649030250000|2022-04-03 23:57:30|33363.7|33243.7|33362.8|33242.8|33364.8|33244.8|33361.6|33241.6|15
1649030260000|2022-04-03 23:57:40|33362.6|33242.6|33355|33235|33362.6|33242.6|33354.7|33234.7|18
1649030270000|2022-04-03 23:57:50|33356.5|33236.5|33356.3|33236.3|33357.8|33237.8|33355.3|33235.3|8
1649030280000|2022-04-03 23:58:00|33366.2|33246.2|33353.4|33233.4|33366.2|33246.2|33351.1|33231.1|6
1649030290000|2022-04-03 23:58:10|33354.8|33234.8|33355|33235|33356.4|33236.4|33350.2|33230.2|14
1649030300000|2022-04-03 23:58:20|33364.6|33244.6|33354.5|33234.5|33364.6|33244.6|33344.8|33224.8|10
1649030310000|2022-04-03 23:58:30|33357.2|33237.2|33351.2|33231.2|33361.5|33241.5|33351.2|33231.2|14
1649030320000|2022-04-03 23:58:40|33351.4|33231.4|33348.8|33228.8|33354.4|33234.4|33347.4|33227.4|21
1649030330000|2022-04-03 23:58:50|33350|33230|33359|33239|33359|33239|33350|33230|13
1649030340000|2022-04-03 23:59:00|33360.5|33240.5|33358.9|33238.9|33362.3|33242.3|33351.8|33231.8|17
1649030350000|2022-04-03 23:59:10|33358.1|33238.1|33358.5|33238.5|33358.5|33238.5|33351|33231|10
1649030360000|2022-04-03 23:59:20|33357.5|33237.5|33354.2|33234.2|33358.4|33238.4|33353.2|33233.2|18
1649030370000|2022-04-03 23:59:30|33355.1|33235.1|33352.1|33232.1|33355.2|33235.2|33347.5|33227.5|18
1649030380000|2022-04-03 23:59:40|33351.7|33231.7|33355.3|33235.3|33355.3|33235.3|33347.5|33227.5|10
1649030390000|2022-04-03 23:59:50|33357.2|33237.2|33353.6|33233.6|33357.2|33237.2|33343.4|33223.4|19
1649030400000|2022-04-04 00:00:00|33357|33237|33342|33222|33357.8|33237.8|33341.4|33221.4|27
1649030410000|2022-04-04 00:00:10|33344|33224|33346|33226|33349.1|33229.1|33342.3|33222.3|31
1649030420000|2022-04-04 00:00:20|33347.8|33227.8|33348.5|33228.5|33351.8|33231.8|33341.6|33221.6|20
1649030430000|2022-04-04 00:00:30|33347.8|33227.8|33347.4|33227.4|33350|33230|33345.3|33225.3|15
1649030440000|2022-04-04 00:00:40|33347.2|33227.2|33344.7|33224.7|33348.3|33228.3|33342.5|33222.5|21
1649030450000|2022-04-04 00:00:50|33341.7|33221.7|33342.8|33222.8|33354.5|33234.5|33339.3|33219.3|22
1649030460000|2022-04-04 00:01:00|33330.9|33210.9|33345.1|33225.1|33349.7|33229.7|33330.9|33210.9|32
1649030470000|2022-04-04 00:01:10|33342.9|33222.9|33346.2|33226.2|33349.1|33229.1|33342.9|33222.9|21
1649030480000|2022-04-04 00:01:20|33345.8|33225.8|33347.6|33227.6|33348.7|33228.7|33336|33216|26
1649030490000|2022-04-04 00:01:30|33347|33227|33349.3|33229.3|33350.7|33230.7|33342.8|33222.8|17
1649030500000|2022-04-04 00:01:40|33352.1|33232.1|33351.4|33231.4|33353|33233|33350.6|33230.6|19
1649030510000|2022-04-04 00:01:50|33350.6|33230.6|33352.1|33232.1|33353.7|33233.7|33338.9|33218.9|21
1649030520000|2022-04-04 00:02:00|33357.8|33237.8|33359.1|33239.1|33359.1|33239.1|33352.8|33232.8|30
1649030530000|2022-04-04 00:02:10|33359.6|33239.6|33346|33226|33360.4|33240.4|33340.4|33220.4|25
1649030540000|2022-04-04 00:02:20|33345.8|33225.8|33347.1|33227.1|33351.1|33231.1|33345.8|33225.8|21
1649030550000|2022-04-04 00:02:30|33349|33229|33342.8|33222.8|33349|33229|33342.7|33222.7|21
1649030560000|2022-04-04 00:02:40|33343.3|33223.3|33342.1|33222.1|33344.6|33224.6|33341.4|33221.4|14
1649030570000|2022-04-04 00:02:50|33341.7|33221.7|33341.8|33221.8|33349.1|33229.1|33336.6|33216.6|26
1649030580000|2022-04-04 00:03:00|33342.4|33222.4|33343.5|33223.5|33347.7|33227.7|33342.4|33222.4|28
1649030590000|2022-04-04 00:03:10|33344.6|33224.6|33340.3|33220.3|33344.6|33224.6|33334.8|33214.8|25
1649030600000|2022-04-04 00:03:20|33340.7|33220.7|33338.5|33218.5|33344.3|33224.3|33335.1|33215.1|25
1649030610000|2022-04-04 00:03:30|33334.8|33214.8|33343.9|33223.9|33345.7|33225.7|33334.8|33214.8|22
1649030620000|2022-04-04 00:03:40|33341.6|33221.6|33342.6|33222.6|33346.9|33226.9|33340.3|33220.3|14
1649030630000|2022-04-04 00:03:50|33343.3|33223.3|33344.9|33224.9|33345.8|33225.8|33338.7|33218.7|26
1649030640000|2022-04-04 00:04:00|33342.3|33222.3|33337.8|33217.8|33343.4|33223.4|33334.9|33214.9|22
1649030650000|2022-04-04 00:04:10|33340|33220|33338.8|33218.8|33342.3|33222.3|33335.2|33215.2|15
1649030660000|2022-04-04 00:04:20|33338.7|33218.7|33336.3|33216.3|33342.3|33222.3|33334|33214|16
1649030670000|2022-04-04 00:04:30|33349.3|33229.3|33345|33225|33351.9|33231.9|33341.6|33221.6|20
1649030680000|2022-04-04 00:04:40|33347.3|33227.3|33347.2|33227.2|33349.1|33229.1|33318.3|33198.3|22
1649030690000|2022-04-04 00:04:50|33348.8|33228.8|33340.3|33220.3|33348.8|33228.8|33336.8|33216.8|18
1649030700000|2022-04-04 00:05:00|33340.2|33220.2|33340.5|33220.5|33346.1|33226.1|33340.2|33220.2|19
1649030710000|2022-04-04 00:05:10|33340.6|33220.6|33343.1|33223.1|33344|33224|33340.4|33220.4|22
1649030720000|2022-04-04 00:05:20|33336.7|33216.7|33335.3|33215.3|33337.5|33217.5|33332|33212|23
1649030730000|2022-04-04 00:05:30|33343.8|33223.8|33344.5|33224.5|33344.7|33224.7|33340.5|33220.5|14
1649030740000|2022-04-04 00:05:40|33341.4|33221.4|33341.5|33221.5|33342.3|33222.3|33332.6|33212.6|20
1649030750000|2022-04-04 00:05:50|33328.7|33208.7|33332.5|33212.5|33337.4|33217.4|33326.5|33206.5|18
1649030760000|2022-04-04 00:06:00|33334.5|33214.5|33335|33215|33337.6|33217.6|33332.2|33212.2|18
1649030770000|2022-04-04 00:06:10|33338.3|33218.3|33341.7|33221.7|33351.3|33231.3|33330|33210|23
1649030780000|2022-04-04 00:06:20|33334.7|33214.7|33338.3|33218.3|33343.6|33223.6|33325.1|33205.1|18
1649030790000|2022-04-04 00:06:30|33341.9|33221.9|33336|33216|33341.9|33221.9|33328.1|33208.1|16
1649030800000|2022-04-04 00:06:40|33335.2|33215.2|33333|33213|33335.2|33215.2|33330.3|33210.3|12
1649030810000|2022-04-04 00:06:50|33334.3|33214.3|33332.5|33212.5|33339.5|33219.5|33329.5|33209.5|17
1649030820000|2022-04-04 00:07:00|33334.5|33214.5|33341.4|33221.4|33341.4|33221.4|33327.6|33207.6|14
1649030830000|2022-04-04 00:07:10|33341.1|33221.1|33341.2|33221.2|33343.9|33223.9|33330.9|33210.9|21
1649030840000|2022-04-04 00:07:20|33341.1|33221.1|33329.4|33209.4|33341.1|33221.1|33328.4|33208.4|16
1649030850000|2022-04-04 00:07:30|33342.5|33222.5|33344.5|33224.5|33344.5|33224.5|33337.3|33217.3|16
1649030860000|2022-04-04 00:07:40|33344.4|33224.4|33337.7|33217.7|33346.4|33226.4|33337.3|33217.3|12
1649030870000|2022-04-04 00:07:50|33336.1|33216.1|33338.7|33218.7|33339.3|33219.3|33334.2|33214.2|7
1649030880000|2022-04-04 00:08:00|33336.5|33216.5|33349.6|33229.6|33349.8|33229.8|33334.6|33214.6|13
1649030890000|2022-04-04 00:08:10|33353.2|33233.2|33336.2|33216.2|33353.3|33233.3|33331.4|33211.4|10
1649030900000|2022-04-04 00:08:20|33339.8|33219.8|33341.4|33221.4|33344.5|33224.5|33331.2|33211.2|17
1649030910000|2022-04-04 00:08:30|33338.4|33218.4|33338.8|33218.8|33344.8|33224.8|33334.2|33214.2|21
1649030920000|2022-04-04 00:08:40|33339.4|33219.4|33339.9|33219.9|33340.6|33220.6|33338|33218|16
1649030930000|2022-04-04 00:08:50|33337.9|33217.9|33333.5|33213.5|33339.5|33219.5|33332.9|33212.9|14
1649030940000|2022-04-04 00:09:00|33336.6|33216.6|33333.9|33213.9|33340.5|33220.5|33329.8|33209.8|27
1649030950000|2022-04-04 00:09:10|33337|33217|33335.4|33215.4|33341.5|33221.5|33331.3|33211.3|20
1649030960000|2022-04-04 00:09:20|33335.9|33215.9|33336.6|33216.6|33336.6|33216.6|33327.9|33207.9|22
1649030970000|2022-04-04 00:09:30|33338.1|33218.1|33332|33212|33338.1|33218.1|33330|33210|13
1649030980000|2022-04-04 00:09:40|33334.3|33214.3|33330.2|33210.2|33335.4|33215.4|33325.4|33205.4|14
1649030990000|2022-04-04 00:09:50|33330.1|33210.1|33344.7|33224.7|33347.4|33227.4|33326.6|33206.6|12
1649031000000|2022-04-04 00:10:00|33335|33215|33332.6|33212.6|33340.3|33220.3|33327.2|33207.2|24
1649031010000|2022-04-04 00:10:10|33333.1|33213.1|33340.1|33220.1|33341.7|33221.7|33332.3|33212.3|17
1649031020000|2022-04-04 00:10:20|33341.5|33221.5|33336.5|33216.5|33341.5|33221.5|33328.2|33208.2|17
1649031030000|2022-04-04 00:10:30|33335.8|33215.8|33334.2|33214.2|33335.8|33215.8|33331.9|33211.9|20
1649031040000|2022-04-04 00:10:40|33334.1|33214.1|33335.8|33215.8|33337.6|33217.6|33331.5|33211.5|16
1649031050000|2022-04-04 00:10:50|33338.7|33218.7|33335.3|33215.3|33340.7|33220.7|33330.9|33210.9|18
1649031060000|2022-04-04 00:11:00|33335.6|33215.6|33333.4|33213.4|33340.9|33220.9|33323.2|33203.2|21
1649031070000|2022-04-04 00:11:10|33333.1|33213.1|33336.7|33216.7|33341.5|33221.5|33332.6|33212.6|15
1649031080000|2022-04-04 00:11:20|33337.8|33217.8|33337.4|33217.4|33337.8|33217.8|33328.2|33208.2|16
1649031090000|2022-04-04 00:11:30|33336.7|33216.7|33335|33215|33336.8|33216.8|33332.6|33212.6|15
1649031100000|2022-04-04 00:11:40|33333.7|33213.7|33330.9|33210.9|33335|33215|33329|33209|17
1649031110000|2022-04-04 00:11:50|33330.8|33210.8|33333.4|33213.4|33335.4|33215.4|33324.5|33204.5|21
1649031120000|2022-04-04 00:12:00|33338.7|33218.7|33336.5|33216.5|33338.7|33218.7|33332.8|33212.8|15
1649031130000|2022-04-04 00:12:10|33338|33218|33332.7|33212.7|33338|33218|33330.1|33210.1|20
1649031140000|2022-04-04 00:12:20|33333.9|33213.9|33335.9|33215.9|33336.1|33216.1|33330.7|33210.7|15
1649031150000|2022-04-04 00:12:30|33338.1|33218.1|33328.9|33208.9|33338.6|33218.6|33328.9|33208.9|10
1649031160000|2022-04-04 00:12:40|33329.1|33209.1|33338.7|33218.7|33341.8|33221.8|33322.2|33202.2|14
1649031170000|2022-04-04 00:12:50|33333.6|33213.6|33338.1|33218.1|33339.8|33219.8|33333.6|33213.6|10
1649031180000|2022-04-04 00:13:00|33338.3|33218.3|33340.2|33220.2|33342.6|33222.6|33337.9|33217.9|19
1649031190000|2022-04-04 00:13:10|33339.6|33219.6|33333.4|33213.4|33339.6|33219.6|33328.4|33208.4|18
1649031200000|2022-04-04 00:13:20|33331.8|33211.8|33341.2|33221.2|33341.4|33221.4|33329.5|33209.5|11
1649031210000|2022-04-04 00:13:30|33340|33220|33338.9|33218.9|33340.2|33220.2|33332.5|33212.5|22
1649031220000|2022-04-04 00:13:40|33338.3|33218.3|33336.3|33216.3|33342.2|33222.2|33333.4|33213.4|17
1649031230000|2022-04-04 00:13:50|33338.9|33218.9|33342|33222|33343.2|33223.2|33334.9|33214.9|19
1649031240000|2022-04-04 00:14:00|33342.6|33222.6|33334.8|33214.8|33343.3|33223.3|33334.8|33214.8|23
1649031250000|2022-04-04 00:14:10|33338.1|33218.1|33336.1|33216.1|33340.6|33220.6|33334.6|33214.6|14
1649031260000|2022-04-04 00:14:20|33334.1|33214.1|33327.6|33207.6|33337|33217|33327.6|33207.6|7
1649031270000|2022-04-04 00:14:30|33332.6|33212.6|33329|33209|33337.4|33217.4|33325.7|33205.7|13
1649031280000|2022-04-04 00:14:40|33327.2|33207.2|33337.8|33217.8|33340.2|33220.2|33327.2|33207.2|19
1649031290000|2022-04-04 00:14:50|33339.3|33219.3|33326.1|33206.1|33343.4|33223.4|33319.1|33199.1|19
1649031300000|2022-04-04 00:15:00|33330.8|33210.8|33333.5|33213.5|33336.7|33216.7|33330.3|33210.3|30
1649031310000|2022-04-04 00:15:10|33333.9|33213.9|33337.8|33217.8|33337.8|33217.8|33333.9|33213.9|17
1649031320000|2022-04-04 00:15:20|33334.1|33214.1|33344.1|33224.1|33344.1|33224.1|33325|33205|22
1649031330000|2022-04-04 00:15:30|33343|33223|33338.4|33218.4|33343|33223|33329|33209|22
1649031340000|2022-04-04 00:15:40|33337.6|33217.6|33341.8|33221.8|33343.8|33223.8|33327.2|33207.2|20
1649031350000|2022-04-04 00:15:50|33341.5|33221.5|33345.9|33225.9|33347.9|33227.9|33340.9|33220.9|19
1649031360000|2022-04-04 00:16:00|33344.8|33224.8|33339.6|33219.6|33346.3|33226.3|33331.7|33211.7|16
1649031370000|2022-04-04 00:16:10|33339.7|33219.7|33343.8|33223.8|33343.8|33223.8|33333|33213|11
1649031380000|2022-04-04 00:16:20|33344.6|33224.6|33341.2|33221.2|33344.8|33224.8|33328.7|33208.7|7
1649031390000|2022-04-04 00:16:30|33342.9|33222.9|33343.2|33223.2|33343.2|33223.2|33338.8|33218.8|8
1649031400000|2022-04-04 00:16:40|33342.4|33222.4|33350.1|33230.1|33355.9|33235.9|33341|33221|12
1649031410000|2022-04-04 00:16:50|33350.2|33230.2|33348.7|33228.7|33350.2|33230.2|33345.6|33225.6|4
1649031420000|2022-04-04 00:17:00|33336.5|33216.5|33342.5|33222.5|33342.8|33222.8|33336.5|33216.5|7
1649031430000|2022-04-04 00:17:10|33343.6|33223.6|33347.9|33227.9|33348.7|33228.7|33342.4|33222.4|21
1649031440000|2022-04-04 00:17:20|33345.8|33225.8|33347|33227|33349.8|33229.8|33330.2|33210.2|13
1649031450000|2022-04-04 00:17:30|33351.3|33231.3|33348.6|33228.6|33351.3|33231.3|33339.3|33219.3|11
1649031460000|2022-04-04 00:17:40|33347.5|33227.5|33348.7|33228.7|33355.5|33235.5|33347.5|33227.5|12
1649031470000|2022-04-04 00:17:50|33347.9|33227.9|33343.3|33223.3|33347.9|33227.9|33332.6|33212.6|22
1649031480000|2022-04-04 00:18:00|33343.9|33223.9|33344.3|33224.3|33347.2|33227.2|33337.7|33217.7|24
1649031490000|2022-04-04 00:18:10|33343.8|33223.8|33342.9|33222.9|33350.3|33230.3|33342.3|33222.3|30
1649031500000|2022-04-04 00:18:20|33345.3|33225.3|33343.8|33223.8|33346.2|33226.2|33341.4|33221.4|22
1649031510000|2022-04-04 00:18:30|33344.8|33224.8|33343.5|33223.5|33345.3|33225.3|33338.2|33218.2|24
1649031520000|2022-04-04 00:18:40|33336.4|33216.4|33340.9|33220.9|33341.5|33221.5|33335.3|33215.3|28
1649031530000|2022-04-04 00:18:50|33339.7|33219.7|33341.3|33221.3|33341.3|33221.3|33338.8|33218.8|10
1649031540000|2022-04-04 00:19:00|33335.9|33215.9|33354.3|33234.3|33354.5|33234.5|33333|33213|22
1649031550000|2022-04-04 00:19:10|33343.7|33223.7|33342.3|33222.3|33343.8|33223.8|33328.3|33208.3|31
1649031560000|2022-04-04 00:19:20|33343.3|33223.3|33339.7|33219.7|33348|33228|33336.5|33216.5|21
1649031570000|2022-04-04 00:19:30|33342|33222|33343.2|33223.2|33345.5|33225.5|33341.4|33221.4|21
1649031580000|2022-04-04 00:19:40|33344.3|33224.3|33343.1|33223.1|33344.3|33224.3|33334.4|33214.4|17
1649031590000|2022-04-04 00:19:50|33343.8|33223.8|33342.4|33222.4|33343.8|33223.8|33341.3|33221.3|12
1649031600000|2022-04-04 00:20:00|33344.5|33224.5|33350.2|33230.2|33350.2|33230.2|33337.3|33217.3|19
1649031610000|2022-04-04 00:20:10|33332.7|33212.7|33344.5|33224.5|33345.1|33225.1|33332.7|33212.7|20
1649031620000|2022-04-04 00:20:20|33344.1|33224.1|33341.4|33221.4|33344.1|33224.1|33338.7|33218.7|21
1649031630000|2022-04-04 00:20:30|33340.4|33220.4|33340|33220|33344.1|33224.1|33340|33220|19
1649031640000|2022-04-04 00:20:40|33340.1|33220.1|33336.7|33216.7|33340.1|33220.1|33334.6|33214.6|19
1649031650000|2022-04-04 00:20:50|33336|33216|33339.8|33219.8|33343.8|33223.8|33328.6|33208.6|17
1649031660000|2022-04-04 00:21:00|33341.4|33221.4|33340.1|33220.1|33341.4|33221.4|33335.5|33215.5|28
1649031670000|2022-04-04 00:21:10|33339.7|33219.7|33341.5|33221.5|33341.9|33221.9|33339.2|33219.2|12
1649031680000|2022-04-04 00:21:20|33341.8|33221.8|33339.6|33219.6|33342.3|33222.3|33339.5|33219.5|18
1649031690000|2022-04-04 00:21:30|33340.4|33220.4|33338.1|33218.1|33340.4|33220.4|33336|33216|20
1649031700000|2022-04-04 00:21:40|33339.3|33219.3|33340.2|33220.2|33343.5|33223.5|33338.8|33218.8|10
1649031710000|2022-04-04 00:21:50|33342.9|33222.9|33335.1|33215.1|33342.9|33222.9|33335.1|33215.1|13
1649031720000|2022-04-04 00:22:00|33339.3|33219.3|33347.2|33227.2|33347.2|33227.2|33331.9|33211.9|19
1649031730000|2022-04-04 00:22:10|33334.4|33214.4|33340.2|33220.2|33343.5|33223.5|33334.4|33214.4|7
1649031740000|2022-04-04 00:22:20|33342.5|33222.5|33342.7|33222.7|33344.4|33224.4|33341.3|33221.3|12
1649031750000|2022-04-04 00:22:30|33343.5|33223.5|33340|33220|33343.5|33223.5|33337.7|33217.7|15
1649031760000|2022-04-04 00:22:40|33340.9|33220.9|33337.7|33217.7|33340.9|33220.9|33334.9|33214.9|13
1649031770000|2022-04-04 00:22:50|33339.1|33219.1|33338.7|33218.7|33342.4|33222.4|33333.5|33213.5|25
1649031780000|2022-04-04 00:23:00|33340.8|33220.8|33344.4|33224.4|33346.7|33226.7|33332.4|33212.4|25
1649031790000|2022-04-04 00:23:10|33344.7|33224.7|33333.3|33213.3|33344.7|33224.7|33327.7|33207.7|26
1649031800000|2022-04-04 00:23:20|33334.5|33214.5|33332.3|33212.3|33334.8|33214.8|33330.7|33210.7|22
1649031810000|2022-04-04 00:23:30|33335.8|33215.8|33335.1|33215.1|33336.9|33216.9|33325.5|33205.5|27
1649031820000|2022-04-04 00:23:40|33338|33218|33344.9|33224.9|33344.9|33224.9|33333|33213|19
1649031830000|2022-04-04 00:23:50|33344.6|33224.6|33332.9|33212.9|33344.6|33224.6|33322.8|33202.8|23
1649031840000|2022-04-04 00:24:00|33337|33217|33340.8|33220.8|33342|33222|33333.1|33213.1|18
1649031850000|2022-04-04 00:24:10|33339.7|33219.7|33335.9|33215.9|33339.7|33219.7|33329|33209|20
1649031860000|2022-04-04 00:24:20|33335.4|33215.4|33332.5|33212.5|33335.9|33215.9|33332.1|33212.1|14
1649031870000|2022-04-04 00:24:30|33330.9|33210.9|33342.1|33222.1|33342.3|33222.3|33330.4|33210.4|17
1649031880000|2022-04-04 00:24:40|33345.1|33225.1|33336.7|33216.7|33346.5|33226.5|33336.7|33216.7|10
1649031890000|2022-04-04 00:24:50|33337.3|33217.3|33336.9|33216.9|33337.5|33217.5|33329|33209|20
1649031900000|2022-04-04 00:25:00|33337.2|33217.2|33334.5|33214.5|33337.2|33217.2|33330|33210|14
1649031910000|2022-04-04 00:25:10|33334.8|33214.8|33331.7|33211.7|33335.9|33215.9|33326.5|33206.5|20
1649031920000|2022-04-04 00:25:20|33331|33211|33335.8|33215.8|33335.8|33215.8|33328.9|33208.9|9
1649031930000|2022-04-04 00:25:30|33337.2|33217.2|33341.6|33221.6|33341.9|33221.9|33317.9|33197.9|17
1649031940000|2022-04-04 00:25:40|33337.2|33217.2|33335.8|33215.8|33350.9|33230.9|33324.1|33204.1|17
1649031950000|2022-04-04 00:25:50|33334.8|33214.8|33334|33214|33339.7|33219.7|33325.6|33205.6|17
1649031960000|2022-04-04 00:26:00|33339.3|33219.3|33338|33218|33340.9|33220.9|33332.5|33212.5|21
1649031970000|2022-04-04 00:26:10|33330.5|33210.5|33336.3|33216.3|33340.1|33220.1|33330.5|33210.5|26
1649031980000|2022-04-04 00:26:20|33335.3|33215.3|33336.6|33216.6|33340.1|33220.1|33334.8|33214.8|24
1649031990000|2022-04-04 00:26:30|33337.6|33217.6|33335.5|33215.5|33338.7|33218.7|33333.7|33213.7|14
1649032000000|2022-04-04 00:26:40|33335.3|33215.3|33338.9|33218.9|33341.7|33221.7|33331.1|33211.1|16
1649032010000|2022-04-04 00:26:50|33334.6|33214.6|33333.4|33213.4|33337.4|33217.4|33330.3|33210.3|15
1649032020000|2022-04-04 00:27:00|33332.6|33212.6|33325.7|33205.7|33336.7|33216.7|33325.7|33205.7|9
1649032030000|2022-04-04 00:27:10|33329.3|33209.3|33337.5|33217.5|33337.6|33217.6|33324.1|33204.1|22
1649032040000|2022-04-04 00:27:20|33337.7|33217.7|33318.5|33198.5|33337.7|33217.7|33317.7|33197.7|15
1649032050000|2022-04-04 00:27:30|33326.7|33206.7|33338.3|33218.3|33342.4|33222.4|33326.7|33206.7|14
1649032060000|2022-04-04 00:27:40|33340.2|33220.2|33338.1|33218.1|33340.2|33220.2|33325.9|33205.9|10
1649032070000|2022-04-04 00:27:50|33333.5|33213.5|33337.6|33217.6|33338.7|33218.7|33333.5|33213.5|15
1649032080000|2022-04-04 00:28:00|33337|33217|33332.2|33212.2|33337.8|33217.8|33328.7|33208.7|17
1649032090000|2022-04-04 00:28:10|33332|33212|33341.4|33221.4|33341.6|33221.6|33330.8|33210.8|13
1649032100000|2022-04-04 00:28:20|33341.3|33221.3|33329.3|33209.3|33341.6|33221.6|33324.2|33204.2|16
1649032110000|2022-04-04 00:28:30|33329.4|33209.4|33340.4|33220.4|33340.7|33220.7|33329.4|33209.4|15
1649032120000|2022-04-04 00:28:40|33339.9|33219.9|33337|33217|33341|33221|33333.7|33213.7|17
1649032130000|2022-04-04 00:28:50|33334.9|33214.9|33335.6|33215.6|33336.3|33216.3|33329.3|33209.3|17
1649032140000|2022-04-04 00:29:00|33338.7|33218.7|33339.2|33219.2|33339.9|33219.9|33335.7|33215.7|17
1649032150000|2022-04-04 00:29:10|33339.5|33219.5|33337.7|33217.7|33339.5|33219.5|33328.1|33208.1|14
1649032160000|2022-04-04 00:29:20|33338.3|33218.3|33336.9|33216.9|33340.7|33220.7|33336.9|33216.9|8
1649032170000|2022-04-04 00:29:30|33337.4|33217.4|33340.6|33220.6|33340.6|33220.6|33334.3|33214.3|15
1649032180000|2022-04-04 00:29:40|33328.8|33208.8|33333|33213|33339.9|33219.9|33328.8|33208.8|18
1649032190000|2022-04-04 00:29:50|33335.6|33215.6|33336.1|33216.1|33337.3|33217.3|33333.3|33213.3|14
1649032200000|2022-04-04 00:30:00|33335.7|33215.7|33337.9|33217.9|33341.2|33221.2|33328.7|33208.7|18
1649032210000|2022-04-04 00:30:10|33339.9|33219.9|33340.4|33220.4|33346.4|33226.4|33333.6|33213.6|14
1649032220000|2022-04-04 00:30:20|33342.4|33222.4|33341.7|33221.7|33342.4|33222.4|33333.1|33213.1|16
1649032230000|2022-04-04 00:30:30|33342.4|33222.4|33338.4|33218.4|33342.4|33222.4|33328.3|33208.3|17
1649032240000|2022-04-04 00:30:40|33339.1|33219.1|33340.6|33220.6|33340.6|33220.6|33337.2|33217.2|11
1649032250000|2022-04-04 00:30:50|33329|33209|33331.4|33211.4|33340.2|33220.2|33329|33209|11
1649032260000|2022-04-04 00:31:00|33339.8|33219.8|33341.7|33221.7|33345.4|33225.4|33327.2|33207.2|17
1649032270000|2022-04-04 00:31:10|33340.9|33220.9|33338.1|33218.1|33353.5|33233.5|33331.1|33211.1|15
1649032280000|2022-04-04 00:31:20|33338.8|33218.8|33333.5|33213.5|33340.1|33220.1|33331.6|33211.6|20
1649032290000|2022-04-04 00:31:30|33335.2|33215.2|33330.6|33210.6|33339.1|33219.1|33329.6|33209.6|19
1649032300000|2022-04-04 00:31:40|33332.9|33212.9|33334.7|33214.7|33336|33216|33331|33211|12
1649032310000|2022-04-04 00:31:50|33335.9|33215.9|33337.1|33217.1|33343.1|33223.1|33335.7|33215.7|18
1649032320000|2022-04-04 00:32:00|33338.4|33218.4|33352.5|33232.5|33352.6|33232.6|33332|33212|20
1649032330000|2022-04-04 00:32:10|33341.2|33221.2|33339.5|33219.5|33341.6|33221.6|33333.2|33213.2|14
1649032340000|2022-04-04 00:32:20|33335.9|33215.9|33333.2|33213.2|33339.4|33219.4|33324.1|33204.1|24
1649032350000|2022-04-04 00:32:30|33331.9|33211.9|33336.2|33216.2|33337.9|33217.9|33331.9|33211.9|11
1649032360000|2022-04-04 00:32:40|33340.9|33220.9|33331.8|33211.8|33340.9|33220.9|33326.3|33206.3|14
1649032370000|2022-04-04 00:32:50|33349.1|33229.1|33341.7|33221.7|33353.3|33233.3|33336.5|33216.5|17
1649032380000|2022-04-04 00:33:00|33342.5|33222.5|33341.1|33221.1|33345.1|33225.1|33331.3|33211.3|14
1649032390000|2022-04-04 00:33:10|33332|33212|33346.6|33226.6|33346.6|33226.6|33324.8|33204.8|13
1649032400000|2022-04-04 00:33:20|33348.9|33228.9|33349.4|33229.4|33350.2|33230.2|33346.6|33226.6|9
1649032410000|2022-04-04 00:33:30|33350.2|33230.2|33331.1|33211.1|33350.2|33230.2|33331.1|33211.1|8
1649032420000|2022-04-04 00:33:40|33329.2|33209.2|33348|33228|33348|33228|33327.8|33207.8|5
1649032430000|2022-04-04 00:33:50|33344.5|33224.5|33329.4|33209.4|33344.5|33224.5|33315.2|33195.2|13
1649032440000|2022-04-04 00:34:00|33322.9|33202.9|33340.6|33220.6|33343.1|33223.1|33321.8|33201.8|14
1649032450000|2022-04-04 00:34:10|33333.6|33213.6|33330.7|33210.7|33343.8|33223.8|33326.3|33206.3|13
1649032460000|2022-04-04 00:34:20|33334.7|33214.7|33334.3|33214.3|33334.7|33214.7|33330.6|33210.6|6
1649032470000|2022-04-04 00:34:30|33332.3|33212.3|33328.2|33208.2|33339.1|33219.1|33324.6|33204.6|9
1649032480000|2022-04-04 00:34:40|33324.9|33204.9|33339.3|33219.3|33345.4|33225.4|33324.9|33204.9|23
1649032490000|2022-04-04 00:34:50|33338.8|33218.8|33319.8|33199.8|33342.6|33222.6|33319.8|33199.8|20
1649032500000|2022-04-04 00:35:00|33339.7|33219.7|33342.1|33222.1|33344.9|33224.9|33337.3|33217.3|15
1649032510000|2022-04-04 00:35:10|33348.2|33228.2|33329.8|33209.8|33348.2|33228.2|33328.6|33208.6|14
1649032520000|2022-04-04 00:35:20|33331.9|33211.9|33338.1|33218.1|33340.3|33220.3|33331.9|33211.9|15
1649032530000|2022-04-04 00:35:30|33338.6|33218.6|33343.3|33223.3|33344|33224|33338.6|33218.6|8
1649032540000|2022-04-04 00:35:40|33343.6|33223.6|33331.2|33211.2|33345.9|33225.9|33329.6|33209.6|13
1649032550000|2022-04-04 00:35:50|33332.5|33212.5|33342.1|33222.1|33342.1|33222.1|33332.5|33212.5|18
1649032560000|2022-04-04 00:36:00|33340.6|33220.6|33335|33215|33344.6|33224.6|33332.2|33212.2|19
1649032570000|2022-04-04 00:36:10|33336.7|33216.7|33339.5|33219.5|33340|33220|33333.9|33213.9|20
1649032580000|2022-04-04 00:36:20|33339.6|33219.6|33326.7|33206.7|33342.6|33222.6|33326.7|33206.7|10
1649032590000|2022-04-04 00:36:30|33330.9|33210.9|33335.1|33215.1|33335.2|33215.2|33329.7|33209.7|10
1649032600000|2022-04-04 00:36:40|33339.9|33219.9|33340.3|33220.3|33341|33221|33337.1|33217.1|20
1649032610000|2022-04-04 00:36:50|33340.6|33220.6|33326.9|33206.9|33341.3|33221.3|33326.9|33206.9|13
1649032620000|2022-04-04 00:37:00|33331.8|33211.8|33333.5|33213.5|33335.4|33215.4|33330.9|33210.9|13
1649032630000|2022-04-04 00:37:10|33332.6|33212.6|33328.9|33208.9|33336.4|33216.4|33328.9|33208.9|21
1649032640000|2022-04-04 00:37:20|33331.1|33211.1|33337.5|33217.5|33340.4|33220.4|33330.5|33210.5|21
1649032650000|2022-04-04 00:37:30|33338.8|33218.8|33337|33217|33339|33219|33335.7|33215.7|22
1649032660000|2022-04-04 00:37:40|33336.3|33216.3|33334.4|33214.4|33341.8|33221.8|33333.6|33213.6|13
1649032670000|2022-04-04 00:37:50|33336|33216|33341|33221|33341|33221|33335.6|33215.6|8
1649032680000|2022-04-04 00:38:00|33340.6|33220.6|33338.5|33218.5|33343.7|33223.7|33336.8|33216.8|20
1649032690000|2022-04-04 00:38:10|33339.3|33219.3|33340.5|33220.5|33341.5|33221.5|33338.5|33218.5|19
1649032700000|2022-04-04 00:38:20|33341.9|33221.9|33340.2|33220.2|33342.3|33222.3|33336.1|33216.1|16
1649032710000|2022-04-04 00:38:30|33341.5|33221.5|33335.5|33215.5|33341.5|33221.5|33333.2|33213.2|8
1649032720000|2022-04-04 00:38:40|33333.2|33213.2|33337.8|33217.8|33339.4|33219.4|33332.5|33212.5|11
1649032730000|2022-04-04 00:38:50|33336.4|33216.4|33340.4|33220.4|33340.4|33220.4|33335.4|33215.4|9
1649032740000|2022-04-04 00:39:00|33340|33220|33336|33216|33340.9|33220.9|33335|33215|17
1649032750000|2022-04-04 00:39:10|33334.8|33214.8|33343.2|33223.2|33343.2|33223.2|33334.8|33214.8|9
1649032760000|2022-04-04 00:39:20|33337.8|33217.8|33337.5|33217.5|33341.6|33221.6|33337.2|33217.2|15
1649032770000|2022-04-04 00:39:30|33340.3|33220.3|33338.2|33218.2|33341.4|33221.4|33333.1|33213.1|12
1649032780000|2022-04-04 00:39:40|33336.9|33216.9|33332.5|33212.5|33340.2|33220.2|33324.9|33204.9|15
1649032790000|2022-04-04 00:39:50|33332.7|33212.7|33332.3|33212.3|33336.3|33216.3|33331.5|33211.5|15
1649032800000|2022-04-04 00:40:00|33333.2|33213.2|33334|33214|33337.2|33217.2|33332.5|33212.5|13
1649032810000|2022-04-04 00:40:10|33335.7|33215.7|33334.6|33214.6|33337.1|33217.1|33332.5|33212.5|12
1649032820000|2022-04-04 00:40:20|33334.9|33214.9|33335.2|33215.2|33337.3|33217.3|33333.9|33213.9|14
1649032830000|2022-04-04 00:40:30|33335.7|33215.7|33335.4|33215.4|33337.8|33217.8|33325.9|33205.9|18
1649032840000|2022-04-04 00:40:40|33334.6|33214.6|33337.7|33217.7|33338.6|33218.6|33333.2|33213.2|17
1649032850000|2022-04-04 00:40:50|33338.3|33218.3|33332.8|33212.8|33338.3|33218.3|33331.7|33211.7|13
1649032860000|2022-04-04 00:41:00|33335.2|33215.2|33335.4|33215.4|33336.5|33216.5|33334.5|33214.5|12
1649032870000|2022-04-04 00:41:10|33335.2|33215.2|33337.9|33217.9|33339.5|33219.5|33334.5|33214.5|10
1649032880000|2022-04-04 00:41:20|33341.3|33221.3|33335.4|33215.4|33342.2|33222.2|33331.5|33211.5|6
1649032890000|2022-04-04 00:41:30|33336.8|33216.8|33343|33223|33343|33223|33334.5|33214.5|8
1649032900000|2022-04-04 00:41:40|33342.4|33222.4|33336.5|33216.5|33342.9|33222.9|33331.7|33211.7|14
1649032910000|2022-04-04 00:41:50|33337.3|33217.3|33340.3|33220.3|33341.6|33221.6|33333|33213|13
1649032920000|2022-04-04 00:42:00|33340.5|33220.5|33337.9|33217.9|33341.4|33221.4|33336.6|33216.6|16
1649032930000|2022-04-04 00:42:10|33335|33215|33336.4|33216.4|33337.6|33217.6|33329.7|33209.7|21
1649032940000|2022-04-04 00:42:20|33334.2|33214.2|33335|33215|33338.4|33218.4|33334|33214|19
1649032950000|2022-04-04 00:42:30|33335.5|33215.5|33333.3|33213.3|33336.5|33216.5|33333|33213|19
1649032960000|2022-04-04 00:42:40|33333.4|33213.4|33338|33218|33338.8|33218.8|33332.8|33212.8|15
1649032970000|2022-04-04 00:42:50|33337.7|33217.7|33336|33216|33337.7|33217.7|33333.4|33213.4|10
1649032980000|2022-04-04 00:43:00|33337.3|33217.3|33337.9|33217.9|33339.2|33219.2|33318.8|33198.8|25
1649032990000|2022-04-04 00:43:10|33337.8|33217.8|33337.8|33217.8|33338.1|33218.1|33335.7|33215.7|18
1649033000000|2022-04-04 00:43:20|33336.8|33216.8|33337.9|33217.9|33337.9|33217.9|33335.7|33215.7|7
1649033010000|2022-04-04 00:43:30|33338.5|33218.5|33340.4|33220.4|33340.5|33220.5|33335.7|33215.7|16
1649033020000|2022-04-04 00:43:40|33340.1|33220.1|33337.8|33217.8|33340.5|33220.5|33337|33217|17
1649033030000|2022-04-04 00:43:50|33331.8|33211.8|33335.4|33215.4|33336.5|33216.5|33331.1|33211.1|21
1649033040000|2022-04-04 00:44:00|33334.1|33214.1|33336.5|33216.5|33336.5|33216.5|33334.1|33214.1|17
1649033050000|2022-04-04 00:44:10|33333.6|33213.6|33333|33213|33335.4|33215.4|33332.3|33212.3|17
1649033060000|2022-04-04 00:44:20|33330.2|33210.2|33333.4|33213.4|33334.8|33214.8|33330.2|33210.2|13
1649033070000|2022-04-04 00:44:30|33334.2|33214.2|33336.5|33216.5|33336.5|33216.5|33333.7|33213.7|10
1649033080000|2022-04-04 00:44:40|33335.1|33215.1|33335.5|33215.5|33338|33218|33333.8|33213.8|9
1649033090000|2022-04-04 00:44:50|33334.5|33214.5|33338.5|33218.5|33339.6|33219.6|33333.1|33213.1|12
1649033100000|2022-04-04 00:45:00|33338.3|33218.3|33331.7|33211.7|33338.5|33218.5|33329.5|33209.5|31
1649033110000|2022-04-04 00:45:10|33331.5|33211.5|33330.2|33210.2|33332.4|33212.4|33329|33209|22
1649033120000|2022-04-04 00:45:20|33331.9|33211.9|33330.7|33210.7|33332.6|33212.6|33329.3|33209.3|20
1649033130000|2022-04-04 00:45:30|33331.1|33211.1|33329.7|33209.7|33332|33212|33328|33208|16
1649033140000|2022-04-04 00:45:40|33328.1|33208.1|33328.2|33208.2|33332.5|33212.5|33327.4|33207.4|17
1649033150000|2022-04-04 00:45:50|33327.5|33207.5|33330|33210|33330.8|33210.8|33326.1|33206.1|15
1649033160000|2022-04-04 00:46:00|33329.4|33209.4|33327|33207|33329.9|33209.9|33325.7|33205.7|20
1649033170000|2022-04-04 00:46:10|33326.3|33206.3|33326.6|33206.6|33331.3|33211.3|33325.2|33205.2|17
1649033180000|2022-04-04 00:46:20|33327.5|33207.5|33328.1|33208.1|33330.6|33210.6|33327.3|33207.3|12
1649033190000|2022-04-04 00:46:30|33327.3|33207.3|33330.3|33210.3|33330.3|33210.3|33327.3|33207.3|13
1649033200000|2022-04-04 00:46:40|33330.2|33210.2|33326.6|33206.6|33332.6|33212.6|33326.6|33206.6|11
1649033210000|2022-04-04 00:46:50|33327.2|33207.2|33330.9|33210.9|33332.8|33212.8|33325.3|33205.3|22
1649033220000|2022-04-04 00:47:00|33332.6|33212.6|33332|33212|33333|33213|33329.1|33209.1|19
1649033230000|2022-04-04 00:47:10|33332.7|33212.7|33331.3|33211.3|33333.6|33213.6|33329.6|33209.6|21
1649033240000|2022-04-04 00:47:20|33330.6|33210.6|33326.7|33206.7|33330.6|33210.6|33326.7|33206.7|15
1649033250000|2022-04-04 00:47:30|33326.4|33206.4|33327|33207|33329.2|33209.2|33325|33205|12
1649033260000|2022-04-04 00:47:40|33327.9|33207.9|33330.7|33210.7|33330.7|33210.7|33327.5|33207.5|18
1649033270000|2022-04-04 00:47:50|33328.6|33208.6|33329.4|33209.4|33333.6|33213.6|33325.8|33205.8|23
1649033280000|2022-04-04 00:48:00|33328.4|33208.4|33332.1|33212.1|33332.1|33212.1|33326.1|33206.1|12
1649033290000|2022-04-04 00:48:10|33330.6|33210.6|33331.7|33211.7|33332.4|33212.4|33328.8|33208.8|10
1649033300000|2022-04-04 00:48:20|33330.5|33210.5|33334.9|33214.9|33335.6|33215.6|33326.8|33206.8|19
1649033310000|2022-04-04 00:48:30|33335.5|33215.5|33332.9|33212.9|33335.7|33215.7|33327.1|33207.1|15
1649033320000|2022-04-04 00:48:40|33327.5|33207.5|33333.9|33213.9|33333.9|33213.9|33327.5|33207.5|16
1649033330000|2022-04-04 00:48:50|33333.4|33213.4|33330.2|33210.2|33333.5|33213.5|33327.4|33207.4|17
1649033340000|2022-04-04 00:49:00|33331.1|33211.1|33330.4|33210.4|33331.7|33211.7|33327.9|33207.9|16
1649033350000|2022-04-04 00:49:10|33329.8|33209.8|33327.5|33207.5|33329.8|33209.8|33324.3|33204.3|17
1649033360000|2022-04-04 00:49:20|33328|33208|33327.4|33207.4|33328.8|33208.8|33326.5|33206.5|12
1649033370000|2022-04-04 00:49:30|33331.9|33211.9|33329.8|33209.8|33331.9|33211.9|33319.2|33199.2|21
1649033380000|2022-04-04 00:49:40|33335.5|33215.5|33336.2|33216.2|33336.8|33216.8|33333.4|33213.4|16
1649033390000|2022-04-04 00:49:50|33335.5|33215.5|33336.2|33216.2|33336.3|33216.3|33330.1|33210.1|22
1649033400000|2022-04-04 00:50:00|33336.3|33216.3|33330|33210|33336.3|33216.3|33325.8|33205.8|28
1649033410000|2022-04-04 00:50:10|33329.9|33209.9|33330.6|33210.6|33331.1|33211.1|33329.3|33209.3|32
1649033420000|2022-04-04 00:50:20|33330.7|33210.7|33334.8|33214.8|33334.8|33214.8|33329.5|33209.5|19
1649033430000|2022-04-04 00:50:30|33333.9|33213.9|33332.6|33212.6|33334.9|33214.9|33320.5|33200.5|20
1649033440000|2022-04-04 00:50:40|33332|33212|33333.9|33213.9|33335.3|33215.3|33331.8|33211.8|28
1649033450000|2022-04-04 00:50:50|33333.7|33213.7|33328.7|33208.7|33335.7|33215.7|33326.6|33206.6|22
1649033460000|2022-04-04 00:51:00|33330.2|33210.2|33330.7|33210.7|33335.5|33215.5|33323.3|33203.3|24
1649033470000|2022-04-04 00:51:10|33332.5|33212.5|33330|33210|33336.5|33216.5|33322.6|33202.6|25
1649033480000|2022-04-04 00:51:20|33332.3|33212.3|33331|33211|33333.8|33213.8|33328.8|33208.8|28
1649033490000|2022-04-04 00:51:30|33331.8|33211.8|33329|33209|33335.1|33215.1|33328|33208|29
1649033500000|2022-04-04 00:51:40|33328.3|33208.3|33331.8|33211.8|33331.8|33211.8|33321.7|33201.7|28
1649033510000|2022-04-04 00:51:50|33331.7|33211.7|33331.3|33211.3|33331.8|33211.8|33327.3|33207.3|18
1649033520000|2022-04-04 00:52:00|33332.4|33212.4|33324.4|33204.4|33332.4|33212.4|33321.8|33201.8|29
1649033530000|2022-04-04 00:52:10|33324.8|33204.8|33328.3|33208.3|33331.4|33211.4|33324.8|33204.8|17
1649033540000|2022-04-04 00:52:20|33329.1|33209.1|33332.2|33212.2|33332.6|33212.6|33328.5|33208.5|14
1649033550000|2022-04-04 00:52:30|33334.6|33214.6|33327|33207|33334.6|33214.6|33323.3|33203.3|24
1649033560000|2022-04-04 00:52:40|33326.8|33206.8|33327.6|33207.6|33330|33210|33325.7|33205.7|17
1649033570000|2022-04-04 00:52:50|33327.3|33207.3|33324.4|33204.4|33332.4|33212.4|33322|33202.5|17
1649033580000|2022-04-04 00:53:00|33323.1|33203.1|33339.5|33219.5|33339.6|33219.6|33323.1|33203.1|25
1649033590000|2022-04-04 00:53:10|33338.4|33220.2|33325.5|33205.5|33338.4|33220.2|33320.8|33200.8|18
1649033600000|2022-04-04 00:53:20|33324.7|33204.7|33333.5|33213.5|33334|33214|33319.5|33199.5|23
1649033610000|2022-04-04 00:53:30|33333.4|33213.4|33329.3|33209.3|33336.4|33216.4|33327.6|33207.6|21
1649033620000|2022-04-04 00:53:40|33330.7|33210.7|33330|33210|33333.7|33213.7|33329.4|33209.4|21
1649033630000|2022-04-04 00:53:50|33328.9|33208.9|33331.3|33211.3|33333.9|33213.9|33328.9|33208.9|22
1649033640000|2022-04-04 00:54:00|33331|33211|33325.4|33205.4|33334.9|33214.9|33320.9|33200.9|27
1649033650000|2022-04-04 00:54:10|33326.6|33206.6|33336.8|33216.8|33339.8|33219.8|33324|33204|32
1649033660000|2022-04-04 00:54:20|33336.4|33216.4|33331.1|33211.1|33338.4|33218.4|33331.1|33211.1|18
1649033670000|2022-04-04 00:54:30|33332.4|33212.4|33336.8|33216.8|33337.9|33217.9|33332.4|33212.4|17
1649033680000|2022-04-04 00:54:40|33337|33217|33332.3|33212.3|33342.9|33222.9|33330.2|33210.2|30
1649033690000|2022-04-04 00:54:50|33332.2|33212.2|33348.3|33228.3|33348.3|33228.3|33332.2|33212.2|34
1649033700000|2022-04-04 00:55:00|33344.7|33224.7|33338|33218|33346.5|33226.5|33335.4|33215.4|31
1649033710000|2022-04-04 00:55:10|33333.3|33213.3|33336.2|33216.2|33336.7|33216.7|33332.7|33212.7|26
1649033720000|2022-04-04 00:55:20|33336.9|33216.9|33336.9|33216.9|33336.9|33216.9|33333.6|33213.6|18
1649033730000|2022-04-04 00:55:30|33336.3|33216.3|33335.2|33215.2|33338|33218|33332.1|33212.1|18
1649033740000|2022-04-04 00:55:40|33335.3|33216.1|33334.2|33214.2|33337.8|33217.8|33331.9|33211.9|9
1649033750000|2022-04-04 00:55:50|33336.9|33216.9|33334.2|33214.2|33337.8|33217.8|33331|33211|9
1649033760000|2022-04-04 00:56:00|33334.6|33214.6|33333.6|33213.6|33335.3|33215.3|33328.8|33208.8|15
1649033770000|2022-04-04 00:56:10|33333.2|33213.2|33337.7|33217.7|33339|33219|33333.2|33213.2|16
1649033780000|2022-04-04 00:56:20|33337.3|33217.3|33335.4|33215.4|33338.4|33218.4|33334.4|33214.4|12
1649033790000|2022-04-04 00:56:30|33336|33216|33333|33213|33341|33221|33330.6|33210.6|15
1649033800000|2022-04-04 00:56:40|33331.6|33211.6|33336.6|33216.6|33337.1|33217.1|33331.1|33211.1|12
1649033810000|2022-04-04 00:56:50|33337.5|33217.5|33336.2|33216.4|33339.3|33219.3|33335.7|33215.7|20
1649033820000|2022-04-04 00:57:00|33336.3|33216.3|33337.1|33217.1|33337.9|33217.9|33335.8|33215.8|9
1649033830000|2022-04-04 00:57:10|33336.9|33216.9|33336.9|33216.9|33337.5|33217.5|33336|33216|13
1649033840000|2022-04-04 00:57:20|33337.3|33217.3|33340.8|33220.8|33341.4|33221.4|33332.9|33212.9|15
1649033850000|2022-04-04 00:57:30|33341.2|33221.2|33338.1|33218.1|33342.1|33222.1|33337.3|33217.3|15
1649033860000|2022-04-04 00:57:40|33337.2|33217.2|33337.3|33217.3|33339.4|33219.4|33336.6|33216.6|16
1649033870000|2022-04-04 00:57:50|33336.4|33216.4|33336.4|33216.4|33337.8|33217.8|33333.6|33213.6|21
1649033880000|2022-04-04 00:58:00|33336.5|33216.5|33332.6|33212.6|33336.5|33216.5|33330.8|33210.8|18
1649033890000|2022-04-04 00:58:10|33331.4|33211.4|33333.3|33213.3|33336.3|33216.3|33331|33211|12
1649033900000|2022-04-04 00:58:20|33332.9|33212.9|33334|33214|33336|33216|33328.3|33208.3|16
1649033910000|2022-04-04 00:58:30|33338.9|33218.9|33339.1|33219.1|33340.8|33220.8|33336.2|33216.2|12
1649033920000|2022-04-04 00:58:40|33336.9|33216.9|33333.9|33213.9|33337.1|33217.1|33322.2|33202.2|12
1649033930000|2022-04-04 00:58:50|33332.2|33212.2|33339.2|33219.2|33341.8|33221.8|33331.7|33211.7|16
1649033940000|2022-04-04 00:59:00|33339.6|33219.6|33336.6|33216.6|33340.2|33220.2|33329.4|33209.4|22
1649033950000|2022-04-04 00:59:10|33335.5|33215.5|33339.5|33219.5|33340.6|33220.6|33335.4|33215.4|17
1649033960000|2022-04-04 00:59:20|33339.4|33219.4|33340.5|33220.5|33343.1|33223.6|33322.6|33202.6|25
1649033970000|2022-04-04 00:59:30|33340|33220|33342.3|33222.3|33346|33226|33337.9|33217.9|17
1649033980000|2022-04-04 00:59:40|33342.1|33222.1|33340.5|33220.5|33342.4|33222.4|33340.5|33220.5|12
1649033990000|2022-04-04 00:59:50|33340.8|33220.8|33334.4|33214.4|33341.1|33221.1|33330.8|33210.8|18
1649034000000|2022-04-04 01:00:00|33337.5|33217.5|33337.7|33217.7|33338.4|33218.4|33332.4|33212.4|22
1649034010000|2022-04-04 01:00:10|33335.8|33215.8|33342.2|33222.2|33342.2|33222.2|33334.8|33214.8|16
1649034020000|2022-04-04 01:00:20|33342|33222|33335.7|33215.7|33342|33222|33332.3|33212.3|22
1649034030000|2022-04-04 01:00:30|33317.9|33197.9|33335.4|33215.4|33335.4|33215.4|33317.9|33197.9|19
1649034040000|2022-04-04 01:00:40|33335.6|33215.6|33334.8|33214.8|33335.8|33215.8|33331.4|33211.4|13
1649034050000|2022-04-04 01:00:50|33333.5|33213.5|33342.5|33222.5|33342.5|33222.5|33330.2|33210.2|19
1649034060000|2022-04-04 01:01:00|33342.7|33222.7|33340|33220|33344.3|33224.3|33340|33220|22
1649034070000|2022-04-04 01:01:10|33340.9|33220.9|33342.5|33222.5|33343.1|33223.1|33340.6|33220.6|18
1649034080000|2022-04-04 01:01:20|33342.9|33222.9|33336.9|33216.9|33343.7|33223.7|33332.8|33212.8|15
1649034090000|2022-04-04 01:01:30|33334.4|33214.4|33341.9|33221.9|33342.1|33222.1|33334.4|33214.4|20
1649034100000|2022-04-04 01:01:40|33342.5|33222.5|33341.3|33221.3|33342.5|33222.5|33339.7|33219.7|16
1649034110000|2022-04-04 01:01:50|33338.6|33218.6|33341.2|33221.2|33343.4|33223.4|33335.8|33215.8|23
1649034120000|2022-04-04 01:02:00|33340.4|33220.4|33339.7|33219.7|33342.8|33222.8|33338.3|33218.3|21
1649034130000|2022-04-04 01:02:10|33340.5|33220.5|33341.2|33221.2|33341.6|33221.6|33338.6|33218.6|19
1649034140000|2022-04-04 01:02:20|33341.5|33221.5|33335.7|33215.7|33343.1|33223.1|33335.7|33215.7|15
1649034150000|2022-04-04 01:02:30|33336.5|33216.5|33337.7|33217.7|33339.4|33219.4|33336.5|33216.5|20
1649034160000|2022-04-04 01:02:40|33337.5|33217.5|33338.7|33218.7|33339.5|33219.5|33337.2|33217.2|19
1649034170000|2022-04-04 01:02:50|33342.8|33222.8|33343|33223|33343.2|33223.2|33338.6|33218.6|14
1649034180000|2022-04-04 01:03:00|33343.2|33223.2|33341.9|33221.9|33346.6|33226.6|33335.3|33215.3|20
1649034190000|2022-04-04 01:03:10|33337.6|33217.6|33339.7|33219.7|33341.9|33221.9|33330.7|33210.7|16
1649034200000|2022-04-04 01:03:20|33340.3|33220.3|33339.3|33219.3|33340.5|33220.5|33337.5|33217.5|15
1649034210000|2022-04-04 01:03:30|33340.2|33220.2|33338|33218|33340.2|33220.2|33335.2|33215.2|11
1649034220000|2022-04-04 01:03:40|33339.5|33219.5|33341.4|33221.4|33345.3|33225.3|33339.5|33219.5|10
1649034230000|2022-04-04 01:03:50|33343.3|33223.3|33344|33224|33346.1|33226.1|33342.1|33222.1|17
1649034240000|2022-04-04 01:04:00|33343.5|33223.5|33343.5|33223.5|33345|33225|33332.4|33212.4|19
1649034250000|2022-04-04 01:04:10|33342.3|33222.3|33341.2|33221.2|33344.2|33224.2|33337.3|33217.3|15
1649034260000|2022-04-04 01:04:20|33339.6|33219.6|33341.9|33221.9|33342.8|33222.9|33339.6|33219.6|10
1649034270000|2022-04-04 01:04:30|33344|33224|33341.7|33221.7|33344|33224|33338.4|33218.7|14
1649034280000|2022-04-04 01:04:40|33341.9|33221.9|33348.4|33228.4|33348.4|33228.4|33339.1|33219.2|18
1649034290000|2022-04-04 01:04:50|33346.5|33226.5|33344.4|33224.4|33349.7|33229.7|33344.4|33224.4|13
1649034300000|2022-04-04 01:05:00|33347.1|33227.1|33342.1|33222.1|33347.7|33227.7|33337.8|33219.7|19
1649034310000|2022-04-04 01:05:10|33340.9|33220.9|33345.7|33225.7|33346.8|33226.8|33340.9|33220.9|17
1649034320000|2022-04-04 01:05:20|33346.1|33226.1|33338.9|33218.9|33348.6|33228.6|33338.9|33218.9|13
1649034330000|2022-04-04 01:05:30|33340.1|33220.1|33349.1|33229.1|33349.1|33230.3|33339.8|33219.8|11
1649034340000|2022-04-04 01:05:40|33348.5|33228.8|33347.8|33227.8|33350.4|33230.4|33328.4|33208.4|12
1649034350000|2022-04-04 01:05:50|33333.3|33214.2|33340.7|33220.7|33346.2|33228.1|33333.3|33214.2|32
1649034360000|2022-04-04 01:06:00|33340.8|33220.8|33336.3|33216.3|33340.8|33220.8|33333.2|33213.2|23
1649034370000|2022-04-04 01:06:10|33337.3|33217.3|33334.7|33218.9|33337.5|33220.5|33333.1|33213.9|19
1649034380000|2022-04-04 01:06:20|33334.5|33218|33339.8|33225.1|33339.8|33225.1|33334.5|33218|14
1649034390000|2022-04-04 01:06:30|33343.5|33230.3|33333|33219.3|33343.9|33230.5|33328|33209.1|19
1649034400000|2022-04-04 01:06:40|33341|33222.6|33336.6|33218.8|33341|33229.8|33326.1|33212.3|17
1649034410000|2022-04-04 01:06:50|33339.1|33220|33341.2|33226.8|33341.2|33228|33335.9|33219.7|20
1649034420000|2022-04-04 01:07:00|33339.9|33222.5|33339.2|33225.9|33339.9|33226|33336.6|33222.5|17
1649034430000|2022-04-04 01:07:10|33340.2|33225.3|33336.5|33224.3|33342.5|33228.2|33336.5|33224.3|10
1649034440000|2022-04-04 01:07:20|33336.6|33222.4|33345.9|33227|33348.3|33236.9|33332.6|33222.3|14
1649034450000|2022-04-04 01:07:30|33345.2|33225.2|33341.3|33228|33345.2|33237.4|33336.8|33224.4|14
1649034460000|2022-04-04 01:07:40|33338.7|33231.4|33339.3|33222.1|33339.3|33231.4|33332.1|33222.1|14
1649034470000|2022-04-04 01:07:50|33339.7|33220.4|33342.2|33222.9|33342.2|33224|33338.5|33220.4|12
1649034480000|2022-04-04 01:08:00|33341.9|33227.6|33343.4|33226.6|33345|33227.6|33341.1|33224|13
1649034490000|2022-04-04 01:08:10|33344.3|33225.4|33334.3|33224.8|33344.3|33229.6|33332.8|33224.8|14
1649034500000|2022-04-04 01:08:20|33334.4|33228.1|33338.6|33224.2|33338.6|33228.5|33333|33222.7|14
1649034510000|2022-04-04 01:08:30|33338|33225.3|33338.5|33230.9|33341.2|33231.3|33337.1|33225|10
1649034520000|2022-04-04 01:08:40|33338.9|33229.9|33338|33226.3|33340.2|33232.4|33330.1|33219.6|17
1649034530000|2022-04-04 01:08:50|33336.9|33225.1|33336.8|33225.2|33337.2|33230.3|33334.7|33221.6|14
1649034540000|2022-04-04 01:09:00|33341.8|33221.8|33341.9|33224.6|33342.7|33225.8|33338.9|33221.3|15
1649034550000|2022-04-04 01:09:10|33342.4|33224.7|33342.1|33229.4|33342.4|33229.4|33337.5|33221.5|16
1649034560000|2022-04-04 01:09:20|33342.2|33229.8|33340.9|33228.5|33342.7|33231|33339.6|33226.6|14
1649034570000|2022-04-04 01:09:30|33339.8|33230.1|33344.8|33224.8|33344.8|33231.5|33337.8|33224.7|18
1649034580000|2022-04-04 01:09:40|33342.2|33222.2|33340.5|33224.6|33342.2|33229.2|33339.2|33221.9|10
1649034590000|2022-04-04 01:09:50|33343.6|33224.4|33340.6|33227.2|33343.6|33230.5|33339|33224.4|13
1649034600000|2022-04-04 01:10:00|33339.5|33227.9|33339.9|33224|33342.3|33229.2|33337.9|33224|17
1649034610000|2022-04-04 01:10:10|33345.3|33225.3|33328.6|33222.8|33345.3|33230.4|33328.6|33217.6|18
1649034620000|2022-04-04 01:10:20|33330|33223.7|33341.9|33228.4|33345.8|33231.3|33330|33222|20
1649034630000|2022-04-04 01:10:30|33343.3|33228.1|33342.6|33228.7|33345.1|33232.7|33338.2|33224|18
1649034640000|2022-04-04 01:10:40|33341.2|33229.8|33330.3|33228.9|33342|33229.8|33330.3|33224.8|15
1649034650000|2022-04-04 01:10:50|33329.9|33226.7|33335.3|33224.6|33337|33228.6|33329.9|33224.6|8
1649034660000|2022-04-04 01:11:00|33339.4|33224|33337.1|33226|33339.4|33226.5|33333.7|33221.9|19
1649034670000|2022-04-04 01:11:10|33339.2|33229.5|33335.6|33227.1|33339.4|33229.6|33335.2|33225.8|15
1649034680000|2022-04-04 01:11:20|33335.7|33226.4|33341.6|33221.6|33341.6|33228.1|33335.2|33221.6|16
1649034690000|2022-04-04 01:11:30|33341.9|33221.9|33338.7|33228.6|33342.5|33229.6|33334.8|33221|16
1649034700000|2022-04-04 01:11:40|33339.4|33228.4|33338.1|33221.4|33340.6|33228.4|33336.2|33220.6|21
1649034710000|2022-04-04 01:11:50|33339.7|33221.9|33334.3|33221.2|33339.7|33224|33334.3|33221|11
1649034720000|2022-04-04 01:12:00|33336.1|33222.3|33336.5|33225.5|33337.9|33225.5|33334.6|33222.3|19
1649034730000|2022-04-04 01:12:10|33336.6|33225.6|33334.1|33223.1|33337|33225.6|33332.7|33220.9|16
1649034740000|2022-04-04 01:12:20|33336.6|33224.4|33338.2|33219.7|33345.1|33231.7|33333.9|33217.5|14
1649034750000|2022-04-04 01:12:30|33336.4|33224.5|33336.9|33221.1|33338.7|33224.5|33333.9|33219.5|18
1649034760000|2022-04-04 01:12:40|33335.7|33221.2|33336.8|33220.5|33339|33224.7|33335.7|33218.4|19
1649034770000|2022-04-04 01:12:50|33336.9|33219.8|33334|33223|33337.5|33223|33330.6|33218.3|21
1649034780000|2022-04-04 01:13:00|33335.4|33222.8|33334.8|33223.2|33335.6|33225.5|33333|33222.7|19
1649034790000|2022-04-04 01:13:10|33334.7|33224.5|33335.1|33218.8|33336.4|33225|33333|33218.8|19
1649034800000|2022-04-04 01:13:20|33338.7|33218.7|33335.4|33224.4|33339.9|33224.4|33331.1|33218.7|19
1649034810000|2022-04-04 01:13:30|33334.4|33226.7|33338.4|33221|33339.5|33226.7|33331.1|33220.7|21
1649034820000|2022-04-04 01:13:40|33338.1|33220.6|33337.1|33223.2|33338.7|33223.2|33336.7|33220.5|16
1649034830000|2022-04-04 01:13:50|33335.5|33226.5|33333.3|33223.2|33337.8|33226.6|33330.5|33223.2|20
1649034840000|2022-04-04 01:14:00|33334.9|33222.9|33339.6|33226.8|33339.6|33227.4|33334.5|33222.9|22
1649034850000|2022-04-04 01:14:10|33338.9|33227.8|33337.2|33223.7|33339.6|33227.8|33330.2|33219.6|20
1649034860000|2022-04-04 01:14:20|33334.7|33221.7|33339.1|33226.9|33339.8|33228.7|33334.1|33221.7|7
1649034870000|2022-04-04 01:14:30|33338.7|33227.9|33340.8|33225.9|33340.8|33228.5|33338.2|33225.9|13
1649034880000|2022-04-04 01:14:40|33340.2|33227.3|33341.3|33225.3|33342.7|33229.2|33338.7|33225.3|15
1649034890000|2022-04-04 01:14:50|33338.9|33227.5|33345.4|33225.4|33345.4|33229.1|33326.9|33222.8|12
1649034900000|2022-04-04 01:15:00|33345.3|33225.3|33344.6|33224.8|33345.3|33229.9|33337.2|33222.2|21
1649034910000|2022-04-04 01:15:10|33343.1|33224.9|33337.3|33226.8|33343.1|33229.8|33331.8|33224.1|18
1649034920000|2022-04-04 01:15:20|33335.3|33225.2|33333.7|33224.7|33338.7|33227.9|33333.7|33224.7|10
1649034930000|2022-04-04 01:15:30|33336.6|33225|33337.4|33225.1|33337.4|33226.7|33332.6|33224.7|15
1649034940000|2022-04-04 01:15:40|33336.6|33224.8|33330.2|33233.7|33342.8|33233.7|33330.2|33222.3|21
1649034950000|2022-04-04 01:15:50|33330|33223.8|33334.3|33226.8|33343.8|33228.9|33330|33221.8|12
1649034960000|2022-04-04 01:16:00|33340|33221.5|33333.1|33227.4|33342.1|33227.4|33330|33220.1|14
1649034970000|2022-04-04 01:16:10|33332.8|33224|33335.7|33225.8|33337.4|33225.8|33332.8|33222.7|7
1649034980000|2022-04-04 01:16:20|33336.2|33221.1|33338.4|33227.1|33340.4|33227.5|33336.2|33221.1|17
1649034990000|2022-04-04 01:16:30|33339|33225.9|33332.8|33224|33339|33228.8|33331.6|33222.9|16
1649035000000|2022-04-04 01:16:40|33333.5|33225.5|33332.9|33229.8|33336.4|33229.8|33332.9|33224.1|10
1649035010000|2022-04-04 01:16:50|33331.4|33228.5|33342.9|33225.1|33342.9|33230.3|33330.3|33223.8|13
1649035020000|2022-04-04 01:17:00|33343|33224.1|33335|33230.6|33343.1|33231.1|33331.5|33224.1|20
1649035030000|2022-04-04 01:17:10|33339.3|33228.4|33339.4|33228.6|33339.4|33230.8|33335.6|33226.1|7
1649035040000|2022-04-04 01:17:20|33338.5|33228.5|33336.5|33228.4|33340.3|33230.5|33333.5|33226.7|15
1649035050000|2022-04-04 01:17:30|33342.8|33229.7|33339|33232.2|33343.8|33232.8|33338.2|33228.8|14
1649035060000|2022-04-04 01:17:40|33339.3|33231.7|33330.6|33226.6|33339.3|33231.7|33328.7|33226.6|10
1649035070000|2022-04-04 01:17:50|33330.5|33225.8|33336.1|33223.5|33338.3|33229.7|33329.7|33218.7|16
1649035080000|2022-04-04 01:18:00|33338.1|33223.6|33343.6|33223.6|33345.7|33230.7|33338.1|33222|26
1649035090000|2022-04-04 01:18:10|33343.5|33224.7|33342.1|33226|33345.1|33227.9|33341.1|33224.3|24
1649035100000|2022-04-04 01:18:20|33342.4|33224.6|33339|33226.2|33344.3|33227.6|33335.2|33220.4|18
1649035110000|2022-04-04 01:18:30|33340|33228.3|33342.4|33228.9|33343.7|33231|33339.4|33225.6|20
1649035120000|2022-04-04 01:18:40|33343.6|33230.1|33345.8|33225.8|33346.9|33233.9|33323.8|33203.8|22
1649035130000|2022-04-04 01:18:50|33347|33227|33344.3|33230.5|33347|33233|33342.2|33227|23
1649035140000|2022-04-04 01:19:00|33346.4|33228.2|33349.6|33230|33350.2|33230.5|33344.5|33226.8|21
1649035150000|2022-04-04 01:19:10|33349.9|33231.2|33341.8|33230.5|33349.9|33231.2|33339.6|33223.7|22
1649035160000|2022-04-04 01:19:20|33340.7|33231.5|33343.6|33231.9|33343.6|33232.9|33340.5|33228.6|17
1649035170000|2022-04-04 01:19:30|33342.6|33230.7|33342.8|33232.3|33343.9|33233.3|33340.3|33228|22
1649035180000|2022-04-04 01:19:40|33341.7|33231|33340.1|33229.6|33342.2|33232.5|33330.5|33212|17
1649035190000|2022-04-04 01:19:50|33340.4|33229.5|33345|33232|33345|33234.8|33340.4|33228.1|16
1649035200000|2022-04-04 01:20:00|33342.6|33234.5|33343.3|33232|33346.8|33235.8|33342.6|33230.6|12
1649035210000|2022-04-04 01:20:10|33341.6|33231.9|33341.6|33237.2|33344.4|33237.2|33335.2|33215.2|25
1649035220000|2022-04-04 01:20:20|33345.4|33237.1|33341.7|33231|33348.5|33237.1|33340.9|33230.4|18
1649035230000|2022-04-04 01:20:30|33342.2|33232|33343.4|33223.4|33344.9|33234.2|33330.6|33211.9|20
1649035240000|2022-04-04 01:20:40|33342.8|33222.8|33342.3|33229.5|33345|33229.5|33340.1|33222.8|22
1649035250000|2022-04-04 01:20:50|33342|33228.8|33336.5|33222.7|33342|33228.8|33333.6|33220.3|19
1649035260000|2022-04-04 01:21:00|33337.1|33222.4|33336.6|33230.8|33341.4|33231.1|33335.6|33222.4|19
1649035270000|2022-04-04 01:21:10|33335.8|33229.1|33337.7|33221.3|33350.7|33235.1|33329.9|33218.5|19
1649035280000|2022-04-04 01:21:20|33336.9|33221.5|33341.2|33226.3|33345.4|33233|33335.6|33221.5|18
1649035290000|2022-04-04 01:21:30|33341.8|33228.5|33337.5|33225.6|33345.7|33228.5|33336.3|33221.1|16
1649035300000|2022-04-04 01:21:40|33338.9|33225.4|33340.4|33223.4|33340.4|33226.6|33338|33223.4|17
1649035310000|2022-04-04 01:21:50|33340.3|33225.5|33336.4|33226.1|33340.3|33227.5|33332.6|33222.2|15
1649035320000|2022-04-04 01:22:00|33337.8|33227.7|33330.3|33227.9|33340.8|33230.3|33328.2|33225.9|20
1649035330000|2022-04-04 01:22:10|33342|33225.9|33339.1|33228.2|33345.4|33230.5|33335.2|33221.6|20
1649035340000|2022-04-04 01:22:20|33340|33228.9|33336.4|33220.5|33341.7|33231.4|33328.1|33220.5|14
1649035350000|2022-04-04 01:22:30|33338.3|33220.4|33336.9|33224.1|33338.5|33226.1|33334.1|33219.4|16
1649035360000|2022-04-04 01:22:40|33335.4|33226.7|33337.3|33222.6|33338.5|33226.7|33334.5|33222.6|17
1649035370000|2022-04-04 01:22:50|33336.2|33223.6|33334.6|33228.6|33339.6|33229.2|33334.6|33223.6|12
1649035380000|2022-04-04 01:23:00|33328.3|33236.7|33330.8|33232.7|33341.2|33236.7|33327.3|33224|15
1649035390000|2022-04-04 01:23:10|33331.8|33231.8|33337.8|33226.5|33341.1|33231.8|33326.2|33222.8|13
1649035400000|2022-04-04 01:23:20|33338.1|33227|33342.6|33225.7|33343.9|33228.7|33337.4|33222|11
1649035410000|2022-04-04 01:23:30|33342|33222|33336.2|33222.3|33342|33223.2|33333.7|33220.1|17
1649035420000|2022-04-04 01:23:40|33336.1|33221.6|33337.2|33224|33338.6|33225.3|33335.9|33221.6|12
1649035430000|2022-04-04 01:23:50|33337.7|33223|33334.6|33226|33337.8|33230.2|33333.5|33223|8
1649035440000|2022-04-04 01:24:00|33335.7|33224.3|33335.8|33225|33338.2|33229.3|33330.6|33220.5|19
1649035450000|2022-04-04 01:24:10|33338.1|33223.8|33338.4|33218.4|33338.4|33225.7|33333.1|33218.4|15
1649035460000|2022-04-04 01:24:20|33339|33219.1|33328.9|33218.8|33339|33222.3|33328.5|33217.4|17
1649035470000|2022-04-04 01:24:30|33331.1|33217.8|33331|33220.4|33332.4|33220.8|33323.9|33217.8|12
1649035480000|2022-04-04 01:24:40|33336.9|33220.1|33335.1|33223.8|33336.9|33224.6|33331.4|33218.6|16
1649035490000|2022-04-04 01:24:50|33335.8|33222.4|33335.4|33223|33336.7|33229.3|33325|33221.5|13
1649035500000|2022-04-04 01:25:00|33339.9|33219.9|33336.3|33220.5|33340.7|33225.3|33336.1|33219.9|17
1649035510000|2022-04-04 01:25:10|33336.1|33219.7|33333.3|33221|33336.1|33225.5|33326|33219.7|12
1649035520000|2022-04-04 01:25:20|33331.7|33221.6|33333.8|33221.2|33333.8|33223.2|33331.7|33221|9
1649035530000|2022-04-04 01:25:30|33332.4|33226|33330.3|33220.8|33332.4|33226|33330|33219.8|14
1649035540000|2022-04-04 01:25:40|33330.4|33221.7|33331.1|33220.3|33341|33221.7|33329.7|33220.1|14
1649035550000|2022-04-04 01:25:50|33325|33216.3|33330|33223.8|33334.6|33225.3|33325|33214|10
1649035560000|2022-04-04 01:26:00|33330.6|33222|33334.2|33218.4|33335.3|33225.4|33325.5|33218.4|22
1649035570000|2022-04-04 01:26:10|33334.4|33219.8|33332.6|33219.3|33335.7|33222.2|33331.1|33217.9|15
1649035580000|2022-04-04 01:26:20|33334.7|33218.8|33330.5|33220.8|33334.7|33224.5|33330.1|33217.8|17
1649035590000|2022-04-04 01:26:30|33330.6|33222.5|33335.4|33224.7|33335.4|33224.7|33329.2|33220.1|17
1649035600000|2022-04-04 01:26:40|33335.1|33224.2|33335.4|33220.8|33336.5|33224.7|33330.9|33220.2|19
1649035610000|2022-04-04 01:26:50|33334.4|33223|33325.7|33220.9|33335.9|33225.1|33325.7|33219.8|10
1649035620000|2022-04-04 01:27:00|33329.3|33225.3|33335|33221.1|33336.7|33225.3|33328.5|33212.2|13
1649035630000|2022-04-04 01:27:10|33335.8|33221.8|33335.2|33222.6|33338.3|33222.9|33331.1|33220.2|12
1649035640000|2022-04-04 01:27:20|33334.5|33223.3|33329.6|33221.9|33337.2|33225|33329.6|33220.9|17
1649035650000|2022-04-04 01:27:30|33329.4|33222.5|33334|33226.1|33334.7|33227|33327.9|33219.9|16
1649035660000|2022-04-04 01:27:40|33335.1|33226.2|33333|33223.8|33338.5|33228.3|33332.7|33221.8|15
1649035670000|2022-04-04 01:27:50|33323.5|33222.6|33334.3|33219.9|33334.5|33223.7|33323.5|33214.5|18
1649035680000|2022-04-04 01:28:00|33337.1|33220.8|33333.6|33223.8|33337.1|33226.2|33332.3|33219.6|20
1649035690000|2022-04-04 01:28:10|33332.7|33226.7|33332.1|33218.5|33334.6|33226.7|33327.4|33210.2|20
1649035700000|2022-04-04 01:28:20|33332.3|33217.1|33332|33214.5|33334|33220.3|33331.3|33214|15
1649035710000|2022-04-04 01:28:30|33331.6|33215.8|33332.3|33220.6|33335.1|33221|33331.6|33215.7|10
1649035720000|2022-04-04 01:28:40|33330.5|33217.1|33331.6|33220|33331.6|33220|33326.6|33211.7|9
1649035730000|2022-04-04 01:28:50|33333.7|33219|33328.5|33218.9|33333.7|33221.5|33325.7|33210.7|21
1649035740000|2022-04-04 01:29:00|33332.1|33212.1|33328.5|33214.2|33333.4|33216.5|33328.5|33212.1|17
1649035750000|2022-04-04 01:29:10|33328.9|33213.1|33326.4|33216.7|33331.6|33217.2|33325.6|33212.4|19
1649035760000|2022-04-04 01:29:20|33326.3|33216.6|33325.9|33216.5|33329.2|33219.4|33325.3|33215.6|13
1649035770000|2022-04-04 01:29:30|33329.1|33214.7|33327.7|33218.7|33331.7|33223.2|33322.5|33214.7|21
1649035780000|2022-04-04 01:29:40|33328.2|33217.3|33336.5|33216.5|33336.5|33224.6|33317.6|33209|18
1649035790000|2022-04-04 01:29:50|33327.4|33212.9|33329.3|33221.4|33330.3|33223.7|33325.5|33212.9|18
1649035800000|2022-04-04 01:30:00|33327.9|33215.8|33330|33218.3|33331.7|33219.6|33325.7|33213.6|23
1649035810000|2022-04-04 01:30:10|33330.5|33217.2|33329.7|33214.8|33333.3|33218|33329.2|33213.6|19
1649035820000|2022-04-04 01:30:20|33330.6|33214.7|33326.6|33213.5|33330.6|33219|33324.1|33210.1|25
1649035830000|2022-04-04 01:30:30|33326.9|33212.1|33323.6|33213.8|33327.3|33214.8|33323.6|33212.1|18
1649035840000|2022-04-04 01:30:40|33325.9|33212|33321.4|33216.1|33330.6|33216.4|33319.3|33209.6|16
1649035850000|2022-04-04 01:30:50|33320.6|33211|33323.2|33213.3|33324.6|33214.3|33320.6|33211|20
1649035860000|2022-04-04 01:31:00|33329.2|33211.5|33313.9|33203.4|33330.4|33214.1|33313.9|33203.4|23
1649035870000|2022-04-04 01:31:10|33313.5|33203.3|33314.3|33207.6|33320.3|33209|33313.5|33203.3|25
1649035880000|2022-04-04 01:31:20|33313.8|33206.3|33319.9|33210|33319.9|33210.9|33313.2|33206.3|22
1649035890000|2022-04-04 01:31:30|33315.3|33209.3|33318.2|33206.7|33321.9|33217.3|33313|33205.3|19
1649035900000|2022-04-04 01:31:40|33313.3|33207.2|33321.9|33215.2|33325.8|33218.4|33313.3|33207.2|23
1649035910000|2022-04-04 01:31:50|33320.7|33212|33313.9|33206.7|33320.8|33212|33313.9|33206.7|21
1649035920000|2022-04-04 01:32:00|33314|33203.6|33317|33206.1|33317|33206.6|33314|33201.4|13
1649035930000|2022-04-04 01:32:10|33317.3|33204.6|33321.9|33211.5|33321.9|33213.2|33315.3|33204.6|21
1649035940000|2022-04-04 01:32:20|33322|33214.6|33317.7|33207|33324.4|33214.7|33312.7|33203.9|13
1649035950000|2022-04-04 01:32:30|33324.5|33208.8|33314.9|33209.3|33324.7|33216.7|33314.9|33207.1|27
1649035960000|2022-04-04 01:32:40|33315.1|33209.4|33314.8|33209.1|33316.1|33210.4|33309.9|33207.4|24
1649035970000|2022-04-04 01:32:50|33313.9|33208|33316|33209.7|33316.4|33210.3|33310.5|33208|25
1649035980000|2022-04-04 01:33:00|33315.9|33209.6|33314.2|33209.3|33318.6|33211.1|33314|33209.3|18
1649035990000|2022-04-04 01:33:10|33313.3|33208.8|33317.9|33209.5|33319.8|33214|33305.4|33206.3|23
1649036000000|2022-04-04 01:33:20|33317|33207|33316.5|33208.6|33319.7|33211.6|33302.9|33190.5|22
1649036010000|2022-04-04 01:33:30|33321.1|33207.3|33315.8|33209.9|33321.1|33213.7|33312.6|33207.3|17
1649036020000|2022-04-04 01:33:40|33318.6|33208.9|33316.8|33209.6|33318.6|33210.5|33312.1|33208.2|16
1649036030000|2022-04-04 01:33:50|33315.2|33209.9|33316.5|33207.9|33317.5|33209.9|33308.7|33198.1|14
1649036040000|2022-04-04 01:34:00|33318.9|33207.6|33320.9|33213.4|33323.6|33215|33315|33207.6|20
1649036050000|2022-04-04 01:34:10|33319.5|33214.7|33319.1|33207.8|33324.1|33214.7|33308.2|33197.4|22
1649036060000|2022-04-04 01:34:20|33318.6|33207.5|33320.4|33206.7|33322.8|33208.8|33317.6|33205.5|18
1649036070000|2022-04-04 01:34:30|33317.3|33212.7|33316.8|33208.3|33317.3|33212.7|33310.7|33200.6|18
1649036080000|2022-04-04 01:34:40|33316.4|33206.1|33312.7|33202.9|33316.4|33207.1|33309.5|33202.9|19
1649036090000|2022-04-04 01:34:50|33315.1|33207.1|33315.7|33209.2|33317.3|33210.4|33312.6|33206.7|13
1649036100000|2022-04-04 01:35:00|33315.5|33211.8|33321.3|33213.6|33323|33213.7|33303.2|33194.6|26
1649036110000|2022-04-04 01:35:10|33320.5|33215.6|33319.9|33208.5|33320.5|33215.6|33316.7|33208.5|13
1649036120000|2022-04-04 01:35:20|33318.1|33208.9|33317.1|33209.2|33321.9|33211.2|33307.9|33187.9|23
1649036130000|2022-04-04 01:35:30|33315.3|33213.3|33314.9|33208.6|33320.6|33213.3|33313.6|33208.5|17
1649036140000|2022-04-04 01:35:40|33314|33207.9|33316.2|33208.5|33319.9|33211|33313.7|33207.9|16
1649036150000|2022-04-04 01:35:50|33309.5|33197.3|33314.2|33205.8|33319|33212.8|33306.7|33197.3|15
1649036160000|2022-04-04 01:36:00|33318.7|33203.2|33315.5|33205.4|33320.7|33205.9|33314.3|33202.8|15
1649036170000|2022-04-04 01:36:10|33314.3|33203.8|33318.4|33208.4|33318.6|33209.6|33313.4|33203.4|20
1649036180000|2022-04-04 01:36:20|33317.8|33207.2|33313.5|33204.2|33317.8|33207.2|33310.6|33199.6|14
1649036190000|2022-04-04 01:36:30|33314.7|33203.5|33314.3|33206.5|33315.9|33206.6|33313.5|33200.5|16
1649036200000|2022-04-04 01:36:40|33316.3|33208.3|33310.9|33210.3|33318.7|33211.4|33310.3|33198.2|11
1649036210000|2022-04-04 01:36:50|33311.2|33209.2|33310.1|33208.1|33317.5|33213.9|33310.1|33204.9|16
1649036220000|2022-04-04 01:37:00|33309.9|33209.3|33309.1|33195.6|33320.3|33209.3|33304.5|33195.6|26
1649036230000|2022-04-04 01:37:10|33312.2|33199.7|33313.8|33209.9|33318.7|33216.5|33306.1|33199.7|15
1649036240000|2022-04-04 01:37:20|33314.2|33209.7|33310.4|33200.1|33318.3|33211|33310.4|33200.1|18
1649036250000|2022-04-04 01:37:30|33309.1|33205.4|33310.8|33206.6|33311.5|33207.4|33309.1|33205.2|12
1649036260000|2022-04-04 01:37:40|33312.2|33206|33314.9|33207.9|33314.9|33208.2|33306.4|33196.1|17
1649036270000|2022-04-04 01:37:50|33313.7|33209.6|33316.2|33205.1|33318.9|33211.4|33308.1|33201.7|18
1649036280000|2022-04-04 01:38:00|33314.4|33205.3|33307.6|33200.2|33317.4|33208.3|33307.6|33199.1|22
1649036290000|2022-04-04 01:38:10|33310.1|33206.2|33309|33201.3|33313.3|33206.8|33305.9|33201.3|14
1649036300000|2022-04-04 01:38:20|33310.7|33204.7|33311.7|33203|33315.1|33208.9|33307.5|33202|19
1649036310000|2022-04-04 01:38:30|33309.6|33202.6|33315|33205|33319|33207.3|33309.3|33198.9|16
1649036320000|2022-04-04 01:38:40|33314.9|33205.1|33317.4|33206.1|33317.4|33210.5|33311|33203.4|18
1649036330000|2022-04-04 01:38:50|33315|33210.1|33307.8|33203.3|33315|33210.1|33306.1|33202|20
1649036340000|2022-04-04 01:39:00|33306.6|33202.4|33318.2|33211.4|33318.2|33211.4|33306.2|33202.4|22
1649036350000|2022-04-04 01:39:10|33317|33212.7|33313.4|33209.2|33319.2|33212.9|33313.2|33209.2|22
1649036360000|2022-04-04 01:39:20|33314.2|33210.4|33310.2|33205.2|33317.7|33212.2|33306.2|33205.2|13
1649036370000|2022-04-04 01:39:30|33310.1|33206.4|33316.8|33204.3|33319.9|33209.3|33309.5|33202|15
1649036380000|2022-04-04 01:39:40|33318.9|33203.8|33310.3|33204.9|33318.9|33206.9|33306.7|33202.5|24
1649036390000|2022-04-04 01:39:50|33311.2|33205.3|33312.2|33206.6|33313.7|33207.2|33306.9|33204.4|14
1649036400000|2022-04-04 01:40:00|33308.6|33207.5|33312.7|33208.4|33315.8|33210.2|33308.6|33206.7|12
1649036410000|2022-04-04 01:40:10|33312.4|33208.1|33313.1|33204.8|33319.7|33209|33310.6|33202.9|14
1649036420000|2022-04-04 01:40:20|33313.4|33204.9|33307.4|33204.9|33314.7|33205.8|33307.4|33203.8|15
1649036430000|2022-04-04 01:40:30|33309.2|33205.1|33310.7|33206.4|33315.3|33208.6|33308.8|33205.1|23
1649036440000|2022-04-04 01:40:40|33310|33207.2|33309.9|33204.9|33312.4|33209.5|33309.2|33204.3|12
1649036450000|2022-04-04 01:40:50|33308.9|33203|33308.5|33205|33310.7|33209.3|33304.9|33203|13
1649036460000|2022-04-04 01:41:00|33313.4|33203.9|33311.6|33209|33313.5|33210.8|33309.1|33203.9|12
1649036470000|2022-04-04 01:41:10|33311.2|33206.5|33308.7|33205.3|33314.9|33208|33307.4|33204.3|13
1649036480000|2022-04-04 01:41:20|33309.9|33205.4|33318.9|33207.6|33318.9|33210|33306.5|33202.4|16
1649036490000|2022-04-04 01:41:30|33317.6|33207.7|33314.6|33204.2|33318.6|33209.3|33299.7|33203.6|16
1649036500000|2022-04-04 01:41:40|33310|33201.9|33310.9|33198|33317.2|33209.8|33302.3|33194.4|23
1649036510000|2022-04-04 01:41:50|33315.5|33201|33311.2|33206.5|33315.5|33207.1|33307.7|33201|16
1649036520000|2022-04-04 01:42:00|33315.8|33203.8|33312|33206.6|33317.5|33207.6|33311.9|33203.8|21
1649036530000|2022-04-04 01:42:10|33313.6|33207.2|33315|33211.7|33319.3|33211.7|33312.5|33205.9|16
1649036540000|2022-04-04 01:42:20|33314.3|33211.2|33318.8|33211.2|33320.2|33214.7|33314.2|33208.8|17
1649036550000|2022-04-04 01:42:30|33319|33211.4|33313.7|33210.3|33319|33211.4|33312.5|33207.5|15
1649036560000|2022-04-04 01:42:40|33313.3|33211.1|33316|33209|33319.2|33211.6|33305.2|33205.5|19
1649036570000|2022-04-04 01:42:50|33314|33211|33308.8|33209|33316.5|33211.2|33308.4|33206.9|20
1649036580000|2022-04-04 01:43:00|33316.5|33206.5|33315.6|33207|33318|33209.2|33314.1|33206.5|13
1649036590000|2022-04-04 01:43:10|33315.7|33209|33307.7|33210.5|33318.3|33210.5|33305.8|33207|13
1649036600000|2022-04-04 01:43:20|33307.5|33209.8|33309.4|33209.4|33313.3|33214.3|33307.5|33208.9|12
1649036610000|2022-04-04 01:43:30|33315|33208.5|33307.3|33211.7|33320|33214.6|33302.8|33205.8|18
1649036620000|2022-04-04 01:43:40|33306.8|33212.5|33313.4|33212.2|33317.9|33214.1|33306.4|33208.2|14
1649036630000|2022-04-04 01:43:50|33318|33214.4|33313|33211.4|33318|33216.7|33313|33210.5|7
1649036640000|2022-04-04 01:44:00|33312.5|33210.2|33312.6|33210.1|33314.2|33213.8|33304|33201|18
1649036650000|2022-04-04 01:44:10|33319.5|33209.8|33318.4|33209.3|33320|33211.6|33313.4|33207.5|22
1649036660000|2022-04-04 01:44:20|33318.3|33209.6|33320|33204.7|33320.8|33213.3|33302.4|33204.5|18
1649036670000|2022-04-04 01:44:30|33319.4|33206.1|33317.2|33210.5|33319.4|33213.5|33313.8|33206.1|27
1649036680000|2022-04-04 01:44:40|33316.1|33210.8|33314.8|33208.9|33319.8|33212.3|33312.2|33208.7|21
1649036690000|2022-04-04 01:44:50|33314.6|33210|33318.8|33205.7|33319.5|33210.5|33312.4|33201.6|15
1649036700000|2022-04-04 01:45:00|33321.1|33203.9|33319.1|33207.8|33324.7|33211.5|33316.3|33201.3|19
1649036710000|2022-04-04 01:45:10|33319.9|33208.1|33321.6|33211.5|33321.6|33211.5|33318.7|33206.3|17
1649036720000|2022-04-04 01:45:20|33312.7|33210.8|33312.3|33213.2|33322.7|33216.3|33311.8|33206.5|24
1649036730000|2022-04-04 01:45:30|33311.4|33212.7|33316.2|33212.7|33317.6|33215.1|33311.4|33211.2|16
1649036740000|2022-04-04 01:45:40|33315.6|33211.6|33315.6|33212.6|33318.4|33213.9|33311.2|33210.5|10
1649036750000|2022-04-04 01:45:50|33315.5|33212.7|33307.5|33210.3|33322.8|33214.9|33307.5|33208.7|13
1649036760000|2022-04-04 01:46:00|33308|33210.1|33320.1|33220|33324.2|33220|33307.7|33207.4|10
1649036770000|2022-04-04 01:46:10|33321.7|33218.6|33314.4|33212.6|33324.8|33220.3|33310.9|33206.5|13
1649036780000|2022-04-04 01:46:20|33311.8|33210.2|33322.7|33210.8|33324.8|33215.7|33311.8|33210.1|24
1649036790000|2022-04-04 01:46:30|33323.7|33210.3|33322.1|33214.7|33324.3|33214.7|33320|33210.3|15
1649036800000|2022-04-04 01:46:40|33323.4|33214.4|33320.1|33215|33324.3|33215|33320.1|33211.5|9
1649036810000|2022-04-04 01:46:50|33327.7|33208.9|33323.4|33218.3|33327.7|33218.3|33320.5|33207.9|12
1649036820000|2022-04-04 01:47:00|33320.5|33219.2|33317.1|33213.7|33322.4|33219.2|33317.1|33210.7|11
1649036830000|2022-04-04 01:47:10|33321|33212.8|33320.1|33210.2|33323.1|33215|33320.1|33209.1|18
1649036840000|2022-04-04 01:47:20|33320.3|33210.3|33321.7|33208.6|33324.3|33212.7|33319.7|33208.6|13
1649036850000|2022-04-04 01:47:30|33321.8|33211|33312.7|33215.3|33322.2|33215.3|33312.3|33209.9|14
1649036860000|2022-04-04 01:47:40|33312.8|33215.1|33316.7|33211.7|33318|33215.3|33312.8|33211.1|6
1649036870000|2022-04-04 01:47:50|33313.6|33215.1|33325.6|33215.3|33327.6|33217.7|33313.2|33211.6|16
1649036880000|2022-04-04 01:48:00|33324.9|33216.3|33315.6|33215.9|33329.4|33217.5|33315.1|33210.6|28
1649036890000|2022-04-04 01:48:10|33319.3|33214.1|33316.4|33214.6|33319.3|33216.1|33314.4|33210.9|20
1649036900000|2022-04-04 01:48:20|33315.5|33216.4|33317|33216.8|33317.3|33216.8|33314.7|33212.9|13
1649036910000|2022-04-04 01:48:30|33317.3|33215.7|33319.6|33218.5|33319.6|33219.3|33315.4|33213.4|10
1649036920000|2022-04-04 01:48:40|33319.2|33218.1|33316.4|33214|33321.9|33221.9|33315|33212.9|17
1649036930000|2022-04-04 01:48:50|33315.9|33215.8|33322.6|33222.8|33324.1|33222.8|33312.4|33215.8|17
1649036940000|2022-04-04 01:49:00|33326.6|33214.3|33317.8|33218.1|33326.6|33218.2|33317|33213.2|21
1649036950000|2022-04-04 01:49:10|33318.2|33218.8|33312.8|33219.1|33318.2|33219.3|33309.3|33215.4|14
1649036960000|2022-04-04 01:49:20|33311.6|33217.9|33313.8|33218.1|33316.9|33220.3|33311.6|33216.8|15
1649036970000|2022-04-04 01:49:30|33310.2|33216.8|33317.2|33218.8|33322.8|33224.8|33306.4|33216.8|21
1649036980000|2022-04-04 01:49:40|33318.4|33224.3|33319.9|33216.3|33321.3|33224.3|33315.2|33214.8|18
1649036990000|2022-04-04 01:49:50|33319.8|33216.5|33317.6|33217.5|33320.2|33218.5|33317.6|33214.8|13
1649037000000|2022-04-04 01:50:00|33319.7|33217.7|33315.2|33219.8|33319.7|33219.8|33315.2|33214.3|10
1649037010000|2022-04-04 01:50:10|33314.1|33215.6|33315.8|33215.9|33316.8|33217.9|33314.1|33215.5|9
1649037020000|2022-04-04 01:50:20|33315.6|33215.6|33315.2|33215|33317.7|33220|33313.4|33214.4|14
1649037030000|2022-04-04 01:50:30|33316.1|33214.8|33317|33215.4|33319.5|33217.7|33314.8|33212.4|13
1649037040000|2022-04-04 01:50:40|33315.9|33215.8|33318.7|33217.4|33320.3|33218.9|33313.2|33210.3|17
1649037050000|2022-04-04 01:50:50|33317.8|33217.1|33315.6|33216|33317.8|33219.7|33313|33213.3|16
1649037060000|2022-04-04 01:51:00|33315.1|33215.5|33315.3|33214.1|33316.6|33215.5|33311.7|33210.1|20
1649037070000|2022-04-04 01:51:10|33314.7|33213.5|33315.8|33216|33315.8|33216|33312.6|33211.2|13
1649037080000|2022-04-04 01:51:20|33315.5|33215.6|33311.3|33213.8|33315.5|33215.6|33311.3|33211.2|9
1649037090000|2022-04-04 01:51:30|33313.6|33213.9|33308.3|33210|33313.6|33216.9|33306.1|33210|8
1649037100000|2022-04-04 01:51:40|33307.8|33208.5|33308.9|33209.3|33313.4|33214.6|33307.2|33207.4|12
1649037110000|2022-04-04 01:51:50|33303.8|33209.2|33314.8|33212.8|33314.8|33219|33303.8|33206.4|15
1649037120000|2022-04-04 01:52:00|33310.7|33209.2|33308.2|33213.8|33310.7|33214.1|33303.2|33209.2|9
1649037130000|2022-04-04 01:52:10|33312.2|33212.6|33310|33216|33312.2|33216.1|33310|33212.6|6
1649037140000|2022-04-04 01:52:20|33307.4|33212.4|33306|33215|33308.1|33215|33305.7|33211.7|8
1649037150000|2022-04-04 01:52:30|33304.3|33215.6|33313.1|33216.4|33314.8|33217.3|33304.3|33207.3|22
1649037160000|2022-04-04 01:52:40|33314.2|33216.5|33312.8|33216.4|33315.7|33216.5|33301.6|33208.6|20
1649037170000|2022-04-04 01:52:50|33309.5|33208.7|33314.2|33214.7|33315.1|33215.6|33309.5|33207.3|15
1649037180000|2022-04-04 01:53:00|33312.7|33216.4|33309|33215.5|33313.7|33216.4|33307.5|33211|15
1649037190000|2022-04-04 01:53:10|33309.1|33213.9|33300.1|33207.7|33310.9|33218.8|33299.7|33207.7|10
1649037200000|2022-04-04 01:53:20|33300.4|33215.5|33302.6|33207.2|33303.1|33218.7|33300.4|33206.7|9
1649037210000|2022-04-04 01:53:30|33311.7|33208.1|33306.5|33216.4|33311.7|33216.4|33302.2|33208.1|13
1649037220000|2022-04-04 01:53:40|33307|33214.6|33306.5|33212.4|33308.4|33215.5|33305.6|33208.1|17
1649037230000|2022-04-04 01:53:50|33307.2|33212|33307.2|33215.1|33307.3|33215.1|33299.7|33210.3|17
1649037240000|2022-04-04 01:54:00|33306.5|33211.6|33308.2|33213.4|33311.3|33214.8|33306.5|33211.6|11
1649037250000|2022-04-04 01:54:10|33307.6|33212.9|33314.8|33212.5|33314.8|33216.2|33306|33209.9|9
1649037260000|2022-04-04 01:54:20|33313|33215|33308.3|33207.5|33321.3|33222.7|33304.7|33207.4|18
1649037270000|2022-04-04 01:54:30|33305.9|33216|33309.5|33211.9|33312.9|33216|33305.9|33210.1|11
1649037280000|2022-04-04 01:54:40|33311.4|33213.2|33311.5|33209.9|33313|33214.5|33307.9|33209.9|14
1649037290000|2022-04-04 01:54:50|33311.2|33211.3|33303.9|33212.6|33312.8|33213.2|33303.9|33211|12
1649037300000|2022-04-04 01:55:00|33304.1|33214.6|33306.3|33215|33308.4|33215|33302.8|33210.2|16
1649037310000|2022-04-04 01:55:10|33305.9|33209.9|33315.9|33217.5|33316.9|33217.8|33305.7|33209.9|11
1649037320000|2022-04-04 01:55:20|33311.5|33218.7|33301.6|33216.4|33314.3|33218.7|33299.5|33211.3|9
1649037330000|2022-04-04 01:55:30|33302.5|33218.1|33315.1|33214.2|33315.1|33218.1|33302|33210.5|18
1649037340000|2022-04-04 01:55:40|33311.1|33214.3|33308|33213.3|33312|33218.1|33308|33213.3|7
1649037350000|2022-04-04 01:55:50|33310.7|33214.4|33310.7|33215.3|33313|33215.5|33308.7|33213|10
1649037360000|2022-04-04 01:56:00|33310.9|33215.2|33312.1|33212.8|33314.1|33215.5|33304.8|33209.3|12
1649037370000|2022-04-04 01:56:10|33310.2|33216.7|33315.5|33213.1|33315.8|33216.7|33307.5|33213|16
1649037380000|2022-04-04 01:56:20|33328.5|33211.8|33315.7|33218.9|33328.5|33220|33310.9|33199.9|23
1649037390000|2022-04-04 01:56:30|33313.6|33216.3|33316.2|33219.4|33317.7|33219.4|33313.1|33213.8|11
1649037400000|2022-04-04 01:56:40|33314.1|33215.5|33311.5|33216.9|33314.1|33217.8|33310|33214.8|12
1649037410000|2022-04-04 01:56:50|33312.1|33218.5|33317.1|33215.8|33317.1|33218.5|33308|33212|8
1649037420000|2022-04-04 01:57:00|33316.1|33218.3|33313.8|33217.7|33320.6|33222.4|33311.8|33213.4|26
1649037430000|2022-04-04 01:57:10|33314.4|33215.8|33311.3|33218.6|33318.9|33221.8|33311.1|33214.8|18
1649037440000|2022-04-04 01:57:20|33312.4|33218.2|33319.2|33215.5|33319.2|33219.9|33310.9|33213.5|15
1649037450000|2022-04-04 01:57:30|33316.5|33211.8|33314.5|33217.2|33316.8|33217.2|33313.7|33211.8|15
1649037460000|2022-04-04 01:57:40|33313.7|33215.4|33312.3|33217|33316.8|33217|33312.3|33211.8|9
1649037470000|2022-04-04 01:57:50|33313.1|33214.3|33317.2|33217.2|33321.2|33219.6|33311.8|33213.4|17
1649037480000|2022-04-04 01:58:00|33319.3|33217.6|33316.7|33219.1|33320.7|33222.8|33314|33217.6|16
1649037490000|2022-04-04 01:58:10|33316.6|33219.7|33317.8|33217.4|33319.9|33220.3|33312.9|33210.9|20
1649037500000|2022-04-04 01:58:20|33315.3|33219.4|33308.8|33216.2|33317.6|33219.6|33308.8|33215.5|14
1649037510000|2022-04-04 01:58:30|33307.9|33219.7|33310.7|33220.9|33314.5|33220.9|33307.9|33214.4|14
1649037520000|2022-04-04 01:58:40|33309.8|33216.5|33311.9|33215.3|33314|33220.2|33307.6|33214.9|16
1649037530000|2022-04-04 01:58:50|33315.3|33218.1|33306.7|33214.1|33317.6|33229|33299.8|33214.1|16
1649037540000|2022-04-04 01:59:00|33306.3|33216.7|33317.5|33218.4|33318.1|33224.2|33305|33216.4|18
1649037550000|2022-04-04 01:59:10|33317.1|33218|33310|33218.2|33317.7|33219.5|33310|33217|20
1649037560000|2022-04-04 01:59:20|33310.2|33218.3|33313.4|33218.4|33316|33220.4|33309.8|33217.2|19
1649037570000|2022-04-04 01:59:30|33312.2|33219.3|33314|33221.3|33316.7|33221.3|33311.9|33217.7|14
1649037580000|2022-04-04 01:59:40|33315.6|33222.8|33310.9|33216|33321|33223.8|33302.7|33216|12
1649037590000|2022-04-04 01:59:50|33310.7|33213.6|33314.8|33214.7|33315.8|33219.1|33310.2|33213.5|13
1649037600000|2022-04-04 02:00:00|33314.3|33216.5|33314.3|33222|33322.6|33222|33303.9|33206.9|17
1649037610000|2022-04-04 02:00:10|33319.3|33222.2|33318.5|33217.7|33319.3|33222.2|33313.2|33215.2|14
1649037620000|2022-04-04 02:00:20|33313.6|33217.8|33313.7|33218|33314.1|33220.7|33306.7|33216.6|13
1649037630000|2022-04-04 02:00:30|33314|33218.2|33318.3|33222.2|33320.1|33222.3|33313.4|33217.9|15
1649037640000|2022-04-04 02:00:40|33321.7|33221.3|33322.4|33221.5|33324.5|33223.4|33311.2|33212.8|23
1649037650000|2022-04-04 02:00:50|33318.7|33226.5|33318.8|33222.5|33324.5|33226.5|33306.1|33217.3|19
1649037660000|2022-04-04 02:01:00|33316.5|33217.4|33317.8|33221.6|33318.8|33225|33312.6|33217.4|22
1649037670000|2022-04-04 02:01:10|33316.2|33226.7|33317.2|33222.1|33317.2|33226.7|33315|33221|7
1649037680000|2022-04-04 02:01:20|33317.6|33220.9|33313.1|33220.2|33317.6|33223.4|33310.4|33220.2|21
1649037690000|2022-04-04 02:01:30|33313|33220|33318.5|33224.6|33319.1|33225.1|33313|33218|22
1649037700000|2022-04-04 02:01:40|33319|33224|33317.6|33221.5|33319.9|33225|33317.1|33220.6|20
1649037710000|2022-04-04 02:01:50|33316.1|33221.7|33318.4|33222.4|33319.2|33224.3|33305.9|33214.1|16
1649037720000|2022-04-04 02:02:00|33318.5|33222.9|33318|33224.8|33318.7|33224.8|33308.5|33210.6|11
1649037730000|2022-04-04 02:02:10|33315.5|33220.2|33317.1|33221.3|33318.4|33222.5|33313.2|33216.9|8
1649037740000|2022-04-04 02:02:20|33316.1|33220.1|33317|33217.7|33319.5|33222.8|33312.1|33215|13
1649037750000|2022-04-04 02:02:30|33315.7|33217.8|33318.4|33221.4|33319.6|33226.1|33315.7|33217.3|18
1649037760000|2022-04-04 02:02:40|33318.7|33221.6|33307.7|33211.8|33318.7|33223|33306.1|33207.5|15
1649037770000|2022-04-04 02:02:50|33308.8|33209.7|33317|33219.1|33320.6|33224.9|33308.1|33209.7|19
1649037780000|2022-04-04 02:03:00|33316.1|33219|33319.2|33220.7|33320.3|33223.4|33314.6|33216.1|21
1649037790000|2022-04-04 02:03:10|33320.2|33220.8|33317.7|33217.9|33320.2|33221|33315.7|33215.3|15
1649037800000|2022-04-04 02:03:20|33318.1|33218.3|33322.8|33220.7|33322.8|33227.3|33318.1|33218.3|18
1649037810000|2022-04-04 02:03:30|33323.5|33225.2|33312.4|33219|33324.5|33227.6|33311.3|33213.2|11
1649037820000|2022-04-04 02:03:40|33309.8|33217.4|33308.3|33221.3|33315.7|33223.3|33308.3|33215.1|9
1649037830000|2022-04-04 02:03:50|33314.7|33225.6|33319.9|33222.3|33319.9|33225.6|33310.5|33218|9
1649037840000|2022-04-04 02:04:00|33318.3|33225.1|33317.4|33218.1|33320.5|33225.1|33313.7|33212.7|22
1649037850000|2022-04-04 02:04:10|33316.3|33216.4|33319.8|33220.7|33326.4|33231.7|33313.5|33216.4|19
1649037860000|2022-04-04 02:04:20|33322.6|33220.2|33324.1|33221.1|33324.1|33223.6|33311.9|33209.5|17
1649037870000|2022-04-04 02:04:30|33319.7|33216.2|33319.8|33225.2|33324.4|33225.2|33317.2|33216.2|12
1649037880000|2022-04-04 02:04:40|33314.3|33220.8|33321|33222.7|33323|33225.2|33311.2|33211.8|21
1649037890000|2022-04-04 02:04:50|33318.7|33218.3|33322|33219.4|33323.8|33225.5|33318.7|33218.2|13
1649037900000|2022-04-04 02:05:00|33319.9|33224.4|33318.4|33218.5|33319.9|33224.4|33314|33215.1|10
1649037910000|2022-04-04 02:05:10|33319.8|33217.1|33322|33223.3|33325.6|33228.6|33317.2|33217.1|14
1649037920000|2022-04-04 02:05:20|33323|33223.1|33324.7|33220.5|33326.2|33224.3|33307.4|33208.1|17
1649037930000|2022-04-04 02:05:30|33319.3|33225.9|33320|33219.4|33322.4|33225.9|33319|33219.4|24
1649037940000|2022-04-04 02:05:40|33311.9|33222.8|33316.1|33219.3|33318.8|33222.8|33309.5|33218.3|19
1649037950000|2022-04-04 02:05:50|33317.8|33220.7|33313.9|33214.4|33318.3|33223|33312|33213.3|17
1649037960000|2022-04-04 02:06:00|33314.2|33214.7|33308.5|33213.4|33324.9|33221.1|33306.1|33213.4|21
1649037970000|2022-04-04 02:06:10|33317.6|33215.6|33314.1|33219.1|33320.7|33221.9|33313.1|33211.4|22
1649037980000|2022-04-04 02:06:20|33313.8|33216.8|33305.5|33218.3|33318.1|33221.7|33304.3|33213.7|15
1649037990000|2022-04-04 02:06:30|33306|33219.9|33318.7|33220.7|33320.4|33225|33306|33216.8|16
1649038000000|2022-04-04 02:06:40|33319|33221|33317.5|33221.7|33319|33223|33313.8|33218.3|16
1649038010000|2022-04-04 02:06:50|33316.2|33222.2|33314.6|33222.3|33321.5|33223|33314.5|33218|16
1649038020000|2022-04-04 02:07:00|33316.5|33222|33322|33219.7|33324.6|33228.8|33311.7|33219.7|16
1649038030000|2022-04-04 02:07:10|33321.3|33223.2|33323.3|33220.8|33323.4|33224.7|33320.7|33219.6|14
1649038040000|2022-04-04 02:07:20|33321.7|33220|33314.4|33222.3|33321.7|33222.3|33314.1|33219.5|24
1649038050000|2022-04-04 02:07:30|33315.4|33223.5|33318.9|33218.3|33321.4|33223.5|33313.8|33218.3|21
1649038060000|2022-04-04 02:07:40|33318.2|33217.3|33317.8|33218.8|33318.9|33221.7|33316.5|33217.3|15
1649038070000|2022-04-04 02:07:50|33317.2|33220|33313.6|33216|33318.7|33223|33313.6|33211|17
1649038080000|2022-04-04 02:08:00|33310.8|33218.9|33317|33218.3|33320.6|33220.6|33310.8|33217|22
1649038090000|2022-04-04 02:08:10|33317.7|33216.7|33315.8|33223.7|33323.8|33223.8|33314.7|33209.8|15
1649038100000|2022-04-04 02:08:20|33316.1|33215.4|33316.9|33220.5|33319.5|33223.2|33315.5|33215.4|12
1649038110000|2022-04-04 02:08:30|33316.5|33219.9|33315.9|33223.2|33317.1|33223.2|33315.6|33217.9|11
1649038120000|2022-04-04 02:08:40|33317.7|33219.4|33316.7|33223.1|33317.7|33223.1|33316.7|33217.5|12
1649038130000|2022-04-04 02:08:50|33317.5|33222.2|33317|33216.5|33323.6|33226.3|33315.2|33215|11
1649038140000|2022-04-04 02:09:00|33313.2|33223.3|33319.1|33221.3|33319.1|33223.4|33312.7|33216.4|5
1649038150000|2022-04-04 02:09:10|33318.3|33219.3|33317.8|33222.8|33321.9|33223.6|33314.4|33215.7|14
1649038160000|2022-04-04 02:09:20|33316.1|33224|33316|33221.1|33318.7|33224|33315.7|33215.1|17
1649038170000|2022-04-04 02:09:30|33314.7|33216.6|33317.7|33219.3|33318.4|33222.8|33314.7|33215.4|14
1649038180000|2022-04-04 02:09:40|33317.2|33221.6|33315.8|33215.3|33319.1|33224.1|33310.5|33213.5|12
1649038190000|2022-04-04 02:09:50|33315.2|33213.2|33316.3|33219.8|33320.1|33220.4|33315.2|33212.2|13
1649038200000|2022-04-04 02:10:00|33319.9|33217.2|33315.8|33217.5|33319.9|33222.4|33313.8|33217.2|14
1649038210000|2022-04-04 02:10:10|33316.9|33216.8|33316.1|33218.1|33318.3|33219.9|33315.6|33216.8|15
1649038220000|2022-04-04 02:10:20|33314.5|33218.2|33315.7|33219.6|33315.7|33219.7|33313.6|33214|8
1649038230000|2022-04-04 02:10:30|33314.7|33222.1|33316.2|33217.9|33318.3|33222.1|33314.7|33216.4|11
1649038240000|2022-04-04 02:10:40|33317.2|33219.6|33315.8|33217.6|33321.2|33222.4|33315.8|33216.1|20
1649038250000|2022-04-04 02:10:50|33315.7|33217.2|33310.3|33216.5|33317.9|33219.7|33310.3|33211.3|22
1649038260000|2022-04-04 02:11:00|33311|33214.8|33319.2|33217.1|33321.5|33223|33311|33214.8|15
1649038270000|2022-04-04 02:11:10|33317.8|33218.8|33314.2|33220.6|33320.3|33221.1|33314.2|33217.4|15
1649038280000|2022-04-04 02:11:20|33313.1|33221.3|33317.7|33221.3|33317.7|33221.7|33313.1|33217.1|17
1649038290000|2022-04-04 02:11:30|33317.6|33222.3|33316.4|33223.8|33318.6|33223.9|33316.2|33219.5|12
1649038300000|2022-04-04 02:11:40|33314.7|33219.8|33312.1|33215.6|33319.9|33221.2|33310|33215.6|11
1649038310000|2022-04-04 02:11:50|33311.7|33221.8|33315.4|33220.3|33320.4|33224.1|33311.7|33216.9|15
1649038320000|2022-04-04 02:12:00|33315.9|33220|33315.1|33219.4|33315.9|33220|33305.4|33211.1|23
1649038330000|2022-04-04 02:12:10|33317.3|33215.5|33311.5|33219.3|33319.1|33220.4|33311.3|33215.5|16
1649038340000|2022-04-04 02:12:20|33311.4|33217.7|33316.6|33218.6|33317.4|33220.5|33311.4|33216.3|20
1649038350000|2022-04-04 02:12:30|33311.7|33218.7|33320.5|33227.9|33322|33229.4|33303.3|33206.1|22
1649038360000|2022-04-04 02:12:40|33319.6|33231.2|33321.4|33217.2|33323.2|33231.2|33312.6|33215.4|16
1649038370000|2022-04-04 02:12:50|33316.4|33213.7|33310|33218.7|33319.2|33218.7|33305.4|33213.7|25
1649038380000|2022-04-04 02:13:00|33317.5|33221.2|33317.3|33220.6|33320.6|33223|33313.2|33215.6|21
1649038390000|2022-04-04 02:13:10|33317.6|33221.2|33314.6|33218.3|33318.4|33221.6|33314.1|33217.2|19
1649038400000|2022-04-04 02:13:20|33315.6|33218.1|33318.9|33220.9|33320.5|33222.8|33314.4|33217.6|10
1649038410000|2022-04-04 02:13:30|33319.5|33219.9|33307.9|33217.3|33321.2|33222.2|33305.9|33214.9|10
1649038420000|2022-04-04 02:13:40|33307.7|33218.7|33316.9|33219.2|33322.7|33224|33307.7|33213.9|19
1649038430000|2022-04-04 02:13:50|33318.6|33218.5|33318.4|33215.3|33319.1|33220.2|33313.5|33215.3|14
1649038440000|2022-04-04 02:14:00|33314.3|33217.1|33313.9|33217.9|33318.4|33218.1|33306|33214.2|20
1649038450000|2022-04-04 02:14:10|33312.6|33219.5|33315.2|33217.5|33316.6|33219.5|33310.5|33215.4|20
1649038460000|2022-04-04 02:14:20|33315.6|33217.4|33317.1|33216.4|33317.8|33218.5|33312.9|33213|15
1649038470000|2022-04-04 02:14:30|33314.7|33217.2|33310.2|33214.3|33318.4|33219|33307.1|33210.8|20
1649038480000|2022-04-04 02:14:40|33313.6|33214.2|33315.8|33215.8|33317.5|33217.5|33313|33211.4|20
1649038490000|2022-04-04 02:14:50|33316.3|33214.5|33314|33216|33316.3|33221.3|33308.8|33214|14
1649038500000|2022-04-04 02:15:00|33311.6|33219.8|33308.9|33216.7|33313.9|33219.8|33307.7|33209.5|19
1649038510000|2022-04-04 02:15:10|33313|33216.2|33308.2|33216|33313|33222.6|33304.9|33215.9|15
1649038520000|2022-04-04 02:15:20|33307.9|33214.6|33313|33217.8|33314.4|33217.9|33306.1|33214.6|8
1649038530000|2022-04-04 02:15:30|33307.7|33215.8|33320.1|33221.8|33320.8|33221.8|33307.7|33215.8|9
1649038540000|2022-04-04 02:15:40|33319.1|33221.2|33308.8|33215.9|33319.1|33224.2|33308.3|33213.8|19
1649038550000|2022-04-04 02:15:50|33308.7|33219.6|33309.6|33218.3|33315.4|33221|33308.7|33216|11
1649038560000|2022-04-04 02:16:00|33309.2|33220.1|33311.5|33222.4|33316.1|33222.4|33308.2|33218.2|16
1649038570000|2022-04-04 02:16:10|33312.6|33222.5|33314.7|33219.3|33320.9|33222.5|33312.6|33214.2|9
1649038580000|2022-04-04 02:16:20|33317.7|33224.1|33314.1|33216|33317.7|33224.1|33314.1|33216|10
1649038590000|2022-04-04 02:16:30|33303.1|33215.9|33318.5|33214.3|33323.3|33220.2|33303.1|33214.3|16
1649038600000|2022-04-04 02:16:40|33317.7|33220.1|33317|33216.2|33321.8|33220.1|33316.6|33216.2|11
1649038610000|2022-04-04 02:16:50|33316.8|33218.9|33314.9|33215|33317|33218.9|33306.8|33214.9|23
1649038620000|2022-04-04 02:17:00|33315.5|33215.2|33317.4|33215.2|33318|33217.2|33312.1|33211.7|17
1649038630000|2022-04-04 02:17:10|33317.5|33215.3|33319.5|33216.9|33319.5|33221.5|33307.1|33211.4|18
1649038640000|2022-04-04 02:17:20|33319.4|33218.2|33317.1|33217.3|33320.2|33219.2|33312.6|33212.6|15
1649038650000|2022-04-04 02:17:30|33318.5|33216.9|33309.1|33216.7|33318.5|33218.3|33308.2|33215.2|21
1649038660000|2022-04-04 02:17:40|33310.4|33220.9|33308.9|33214.1|33316|33221|33308.9|33214.1|20
1649038670000|2022-04-04 02:17:50|33311.6|33214.9|33310.7|33216.7|33313.9|33216.7|33306.6|33213|20
1649038680000|2022-04-04 02:18:00|33309.8|33216.5|33304.9|33212.9|33316.2|33218.5|33301.6|33212.2|17
1649038690000|2022-04-04 02:18:10|33303.7|33212.7|33312|33207.2|33315.6|33218.9|33300.4|33204.3|19
1649038700000|2022-04-04 02:18:20|33308|33201.1|33307.4|33208.8|33314.4|33221.3|33306.8|33201.1|13
1649038710000|2022-04-04 02:18:30|33307.9|33217|33310.7|33219|33310.7|33219|33301.8|33210|8
1649038720000|2022-04-04 02:18:40|33306|33219.8|33310.6|33216.8|33312.1|33219.8|33306|33215.3|9
1649038730000|2022-04-04 02:18:50|33310.8|33218.5|33311.6|33210.7|33315.3|33227.9|33310.8|33210.7|15
1649038740000|2022-04-04 02:19:00|33311.3|33216.3|33311.9|33214.4|33315.3|33218.2|33304.5|33210.3|15
1649038750000|2022-04-04 02:19:10|33311.7|33215.4|33311|33213.9|33311.7|33217.9|33310|33213.8|11
1649038760000|2022-04-04 02:19:20|33311.1|33218.9|33314.3|33218.1|33317.5|33221.9|33311.1|33214.5|9
1649038770000|2022-04-04 02:19:30|33317.5|33217.8|33315.5|33219|33317.5|33219|33305.1|33215.2|20
1649038780000|2022-04-04 02:19:40|33313|33220.4|33312.8|33217.2|33313|33220.4|33307.9|33216.5|12
1649038790000|2022-04-04 02:19:50|33311.4|33218.4|33310.3|33215|33317.5|33218.4|33310.3|33212.7|5
1649038800000|2022-04-04 02:20:00|33311.3|33219|33314|33219.7|33317.9|33220.5|33307.9|33216.1|14
1649038810000|2022-04-04 02:20:10|33316.6|33218.8|33307.7|33208|33317.4|33218.8|33307.7|33206.7|20
1649038820000|2022-04-04 02:20:20|33308|33210.5|33308.4|33209.1|33316.6|33217.1|33307.1|33206.2|16
1649038830000|2022-04-04 02:20:30|33316.6|33210.5|33302.8|33212.3|33316.6|33216.8|33302.8|33210.5|21
1649038840000|2022-04-04 02:20:40|33302.6|33211.4|33301.3|33212.5|33304.2|33214.2|33299.6|33210.7|15
1649038850000|2022-04-04 02:20:50|33301.7|33210.2|33308.9|33213.1|33311.3|33215.1|33300.9|33210.2|16
1649038860000|2022-04-04 02:21:00|33308.2|33211.4|33300.4|33210.1|33308.4|33216.1|33296.5|33209|15
1649038870000|2022-04-04 02:21:10|33299.5|33213.1|33305.6|33213.4|33310.8|33216.4|33299.5|33205.3|11
1649038880000|2022-04-04 02:21:20|33305.7|33210.6|33303|33209.2|33310.4|33211.5|33300.5|33207.2|17
1649038890000|2022-04-04 02:21:30|33300|33211.1|33309.8|33213.4|33309.8|33216.3|33300|33211.1|12
1649038900000|2022-04-04 02:21:40|33308.9|33213.7|33301.6|33206.4|33314.4|33213.7|33300.3|33206.4|13
1649038910000|2022-04-04 02:21:50|33302.4|33205.5|33306.9|33211.2|33310.3|33212.8|33302.4|33205.5|9
1649038920000|2022-04-04 02:22:00|33307.1|33212.3|33308.2|33210.6|33309.3|33213.5|33306.7|33210.1|17
1649038930000|2022-04-04 02:22:10|33309.6|33210.3|33303.8|33210.1|33310|33211.4|33303.1|33209.1|16
1649038940000|2022-04-04 02:22:20|33303.7|33211.2|33308.8|33210.8|33309.5|33213|33303.7|33210.4|12
1649038950000|2022-04-04 02:22:30|33308.9|33210.6|33309.2|33210.1|33312.1|33211.1|33300.5|33208.1|13
1649038960000|2022-04-04 02:22:40|33310.5|33210.9|33310.2|33214.1|33312|33215.8|33307.9|33208.3|5
1649038970000|2022-04-04 02:22:50|33312.5|33211.8|33310.7|33212.2|33312.5|33214.4|33309.8|33210.1|8
1649038980000|2022-04-04 02:23:00|33300.4|33212.8|33309.4|33217.3|33309.5|33217.3|33300.4|33210.1|13
1649038990000|2022-04-04 02:23:10|33309|33215.5|33310|33217.1|33314|33217.1|33306.9|33212.5|9
1649039000000|2022-04-04 02:23:20|33309.9|33214.8|33309.7|33211.2|33315.1|33215.2|33307.9|33209.7|13
1649039010000|2022-04-04 02:23:30|33313.4|33212.5|33312.3|33213.1|33313.4|33215.7|33306.3|33210.2|13
1649039020000|2022-04-04 02:23:40|33310.2|33207.4|33312.1|33219.3|33318.3|33219.3|33306.8|33207.4|10
1649039030000|2022-04-04 02:23:50|33319.6|33215.8|33311.2|33212.3|33319.6|33220.5|33309.8|33210.2|10
1649039040000|2022-04-04 02:24:00|33313.7|33212.5|33310.9|33211.8|33315|33214.1|33310.9|33208.6|12
1649039050000|2022-04-04 02:24:10|33314|33211.1|33312.3|33214.7|33314|33214.7|33312.3|33211.1|8
1649039060000|2022-04-04 02:24:20|33310.8|33211.2|33310.4|33212.9|33312.2|33215.2|33310.1|33211.2|13
1649039070000|2022-04-04 02:24:30|33309.7|33214.7|33306.9|33210.5|33314.1|33214.9|33302.6|33208.9|16
1649039080000|2022-04-04 02:24:40|33318.2|33211.8|33315.1|33212.8|33320.5|33221|33309.7|33211.2|13
1649039090000|2022-04-04 02:24:50|33314.4|33215.1|33312.1|33210.6|33314.4|33215.9|33309.9|33210.2|13
1649039100000|2022-04-04 02:25:00|33311.4|33207.8|33310.7|33212.9|33312.3|33214.4|33309.1|33207.6|14
1649039110000|2022-04-04 02:25:10|33309.9|33212.4|33308.4|33212.1|33311.1|33213.5|33308.4|33210.4|12
1649039120000|2022-04-04 02:25:20|33308.2|33210.6|33313.5|33217.1|33316.6|33217.1|33308.2|33208.1|18
1649039130000|2022-04-04 02:25:30|33313.8|33216.9|33313.1|33211.9|33315.4|33218.3|33301.5|33204.6|17
1649039140000|2022-04-04 02:25:40|33312.7|33210.8|33309.6|33214.4|33315.7|33217.8|33309|33209.4|16
1649039150000|2022-04-04 02:25:50|33313.7|33214.9|33309.3|33212.3|33313.7|33217.9|33309.3|33212.3|15
1649039160000|2022-04-04 02:26:00|33309.7|33212.6|33307.5|33210.3|33313.9|33215.2|33301.7|33210.2|17
1649039170000|2022-04-04 02:26:10|33302.4|33208.2|33303.4|33211.6|33308|33214.4|33300.3|33208.2|11
1649039180000|2022-04-04 02:26:20|33305.6|33211.8|33308.2|33207.6|33311.3|33214.6|33292.1|33207.3|23
1649039190000|2022-04-04 02:26:30|33308.6|33207.8|33307.3|33217.2|33311.3|33217.2|33297.9|33207.8|10
1649039200000|2022-04-04 02:26:40|33305.8|33210.1|33313|33212.5|33313.1|33214.3|33305.8|33210.1|15
1649039210000|2022-04-04 02:26:50|33313.2|33213.8|33310|33214.6|33316|33217|33306.3|33210.9|22
1649039220000|2022-04-04 02:27:00|33311.9|33213.8|33308|33216.3|33313|33216.3|33307.7|33212.8|10
1649039230000|2022-04-04 02:27:10|33311.1|33213.7|33314.6|33214.1|33314.7|33216.1|33308.9|33208.6|16
1649039240000|2022-04-04 02:27:20|33311.9|33212.6|33305.4|33209.3|33312.5|33217|33305.2|33203.2|12
1649039250000|2022-04-04 02:27:30|33305|33194|33313.9|33212|33314|33221|33305|33194|16
1649039260000|2022-04-04 02:27:40|33312.6|33211.9|33309.9|33216.8|33313.7|33218.1|33307.1|33211.9|8
1649039270000|2022-04-04 02:27:50|33310.5|33214.6|33312.8|33214.8|33315.9|33218.3|33310.5|33213.1|18
1649039280000|2022-04-04 02:28:00|33312.7|33214.5|33312.2|33209.6|33316.9|33216.2|33310.3|33207.2|16
1649039290000|2022-04-04 02:28:10|33312|33210.4|33311.3|33214.8|33313.9|33216.7|33311.3|33210|17
1649039300000|2022-04-04 02:28:20|33309.9|33217.1|33310.7|33215.4|33312.3|33217.1|33308.8|33212|15
1649039310000|2022-04-04 02:28:30|33310|33216.5|33313.7|33214.4|33316.3|33216.5|33309.8|33208.8|11
1649039320000|2022-04-04 02:28:40|33305.5|33215.5|33308.7|33209.3|33312.8|33218|33305.5|33209.3|9
1649039330000|2022-04-04 02:28:50|33307.8|33215.2|33312.5|33215.5|33312.5|33216.6|33307.8|33215.2|3
1649039340000|2022-04-04 02:29:00|33312|33217.1|33314.2|33214|33318.7|33221.5|33309.1|33210.5|13
1649039350000|2022-04-04 02:29:10|33317.3|33214.9|33314.4|33218.9|33317.3|33218.9|33308.6|33208.3|11
1649039360000|2022-04-04 02:29:20|33313.8|33220.7|33313.6|33212.8|33317.3|33220.7|33304.6|33207.9|20
1649039370000|2022-04-04 02:29:30|33314.2|33212.1|33312.5|33214.9|33314.3|33215.4|33310.3|33210|20
1649039380000|2022-04-04 02:29:40|33311.5|33215.5|33311.2|33210.8|33312|33215.5|33309|33210.8|8
1649039390000|2022-04-04 02:29:50|33311.6|33209.1|33311.2|33211|33312.9|33216.7|33309.8|33209.1|16
1649039400000|2022-04-04 02:30:00|33312.2|33210.9|33309.9|33212|33312.9|33214|33308.5|33208.8|18
1649039410000|2022-04-04 02:30:10|33309.7|33211.5|33309.1|33212.3|33313.3|33216.6|33305.7|33200|12
1649039420000|2022-04-04 02:30:20|33309.2|33210.4|33308.7|33211.9|33311.8|33215.7|33308.3|33206.3|9
1649039430000|2022-04-04 02:30:30|33308.5|33209.4|33310.5|33211.7|33313.2|33213.6|33308.5|33209.4|8
1649039440000|2022-04-04 02:30:40|33312.5|33211.1|33308.8|33212.3|33312.5|33214.8|33308.6|33211.1|13
1649039450000|2022-04-04 02:30:50|33308.7|33214.6|33311.2|33212.7|33313|33214.6|33308.7|33209.6|14
1649039460000|2022-04-04 02:31:00|33311|33214.5|33310.5|33210.4|33311|33217.7|33305.7|33210.4|7
1649039470000|2022-04-04 02:31:10|33309.9|33212.8|33312.3|33212.2|33312.4|33215.1|33309.9|33210.7|16
1649039480000|2022-04-04 02:31:20|33311.3|33212.4|33311.9|33209.8|33312.8|33213.3|33310.2|33209.5|16
1649039490000|2022-04-04 02:31:30|33310.9|33213.2|33311.3|33212.6|33312.3|33214.7|33309.9|33209.5|13
1649039500000|2022-04-04 02:31:40|33309.9|33209.3|33305.5|33222.5|33311.7|33223.5|33305.4|33208.4|8
1649039510000|2022-04-04 02:31:50|33319.4|33214.1|33309.8|33216.2|33319.4|33218.6|33309.8|33210|8
1649039520000|2022-04-04 02:32:00|33309.7|33216.4|33310.3|33210.2|33313.5|33219.8|33303.5|33207|19
1649039530000|2022-04-04 02:32:10|33310.8|33211.7|33308.6|33209.3|33310.8|33215.9|33308.6|33209.3|4
1649039540000|2022-04-04 02:32:20|33311.5|33208.5|33309.3|33212.6|33311.5|33215|33299.7|33208.5|14
1649039550000|2022-04-04 02:32:30|33309.1|33212.7|33307.7|33212.8|33309.3|33215.2|33304.8|33211.5|17
1649039560000|2022-04-04 02:32:40|33307|33213.4|33310.1|33209.7|33310.4|33217.2|33305.6|33207.1|15
1649039570000|2022-04-04 02:32:50|33308.5|33208.6|33314.9|33213.3|33314.9|33213.9|33308.1|33208.6|6
1649039580000|2022-04-04 02:33:00|33313.7|33213.7|33312.5|33211.4|33313.7|33215.5|33309.6|33208.6|12
1649039590000|2022-04-04 02:33:10|33312.4|33211.1|33311.4|33211.7|33313.5|33213.5|33310.1|33207.8|21
1649039600000|2022-04-04 02:33:20|33313.3|33210.9|33311.4|33211.9|33313.3|33216.2|33311.4|33210|13
1649039610000|2022-04-04 02:33:30|33310.8|33210.7|33304.6|33210.6|33312.3|33215.3|33304.6|33210.5|9
1649039620000|2022-04-04 02:33:40|33312.7|33211.2|33314.5|33211.1|33314.7|33217.6|33309|33207.8|22
1649039630000|2022-04-04 02:33:50|33314.6|33209.8|33306.7|33215.2|33314.6|33216.8|33301.4|33209.6|11
1649039640000|2022-04-04 02:34:00|33310.8|33211.8|33310.2|33215.3|33314.2|33215.3|33309.5|33210.8|15
1649039650000|2022-04-04 02:34:10|33309.9|33213.9|33311.9|33212.9|33312.1|33213.9|33308.4|33207.6|11
1649039660000|2022-04-04 02:34:20|33313.2|33215.2|33314|33214.6|33314|33215.2|33310.8|33211.8|16
1649039670000|2022-04-04 02:34:30|33314.1|33213.1|33311.6|33214.6|33315.9|33217.2|33310.4|33213.1|16
1649039680000|2022-04-04 02:34:40|33310.6|33213.4|33313.7|33217.2|33313.7|33217.2|33310.5|33213.4|12
1649039690000|2022-04-04 02:34:50|33313.1|33218.6|33301.6|33212.1|33315.5|33218.8|33300.6|33212|17
1649039700000|2022-04-04 02:35:00|33310.9|33212.9|33309.1|33212.9|33310.9|33215.5|33303.4|33209.8|15
1649039710000|2022-04-04 02:35:10|33309.8|33212.4|33305.8|33213.8|33315.1|33214.1|33305.3|33208.4|7
1649039720000|2022-04-04 02:35:20|33305.5|33213.4|33315.7|33210|33315.7|33216|33304.1|33207.8|14
1649039730000|2022-04-04 02:35:30|33313|33215.7|33308.9|33216.4|33315.9|33218.5|33307.6|33209.1|10
1649039740000|2022-04-04 02:35:40|33308.5|33214.5|33306.2|33209|33308.5|33214.7|33306.2|33209|4
1649039750000|2022-04-04 02:35:50|33306.5|33214.7|33309.3|33211.8|33314.2|33218.7|33306.4|33211.8|14
1649039760000|2022-04-04 02:36:00|33310.3|33212.2|33307.4|33211.1|33311.2|33214.7|33307.4|33209.1|16
1649039770000|2022-04-04 02:36:10|33307.6|33215|33308.8|33214.1|33311.6|33215.8|33306.7|33213|9
1649039780000|2022-04-04 02:36:20|33308.2|33213.6|33309.8|33215.2|33310.7|33215.2|33307|33209.3|12
1649039790000|2022-04-04 02:36:30|33306|33208.5|33306.6|33210.8|33309.5|33213.5|33301.8|33208.3|14
1649039800000|2022-04-04 02:36:40|33308.6|33213.6|33307.7|33209.8|33310.2|33217.1|33306.3|33209.8|10
1649039810000|2022-04-04 02:36:50|33308.1|33210.7|33305.3|33211.1|33308.7|33216.9|33298.8|33210.7|8
1649039820000|2022-04-04 02:37:00|33306.7|33210.7|33309|33211.9|33309.2|33212.7|33305|33209.8|19
1649039830000|2022-04-04 02:37:10|33307.6|33212|33310|33210.1|33310.6|33214.4|33307.6|33207.4|7
1649039840000|2022-04-04 02:37:20|33310.2|33214.6|33299.9|33210.7|33310.2|33214.6|33298.8|33210.1|9
1649039850000|2022-04-04 02:37:30|33300.5|33212.3|33306.7|33208.9|33308.5|33213.4|33300.5|33208.7|11
1649039860000|2022-04-04 02:37:40|33310.8|33207.4|33303.8|33212.4|33311.7|33213.3|33303.8|33205.6|19
1649039870000|2022-04-04 02:37:50|33305.4|33213.1|33308.5|33214.3|33308.7|33214.9|33303.7|33210.7|11
1649039880000|2022-04-04 02:38:00|33308.7|33215.8|33308.1|33212.6|33312.5|33216.8|33308.1|33211|8
1649039890000|2022-04-04 02:38:10|33306.6|33213.3|33309.7|33210|33310.5|33213.3|33306.6|33209|5
1649039900000|2022-04-04 02:38:20|33310.3|33207.4|33311.8|33212|33315.2|33214.5|33303.2|33206.4|19
1649039910000|2022-04-04 02:38:30|33312.4|33210.6|33310.4|33212.2|33314.1|33216.6|33309.1|33209.5|16
1649039920000|2022-04-04 02:38:40|33312.3|33211.9|33313.4|33215.8|33314.1|33215.8|33310.1|33211.2|16
1649039930000|2022-04-04 02:38:50|33314.1|33214.1|33311|33212.9|33314.1|33214.4|33307.3|33210.3|14
1649039940000|2022-04-04 02:39:00|33311.1|33214.4|33310|33216|33312.1|33216|33309.9|33211.7|14
1649039950000|2022-04-04 02:39:10|33310.5|33211.7|33309|33210.8|33313.4|33216|33309|33210.8|12
1649039960000|2022-04-04 02:39:20|33310.8|33210.6|33310.2|33212.2|33311.3|33213.7|33309.7|33210.4|14
1649039970000|2022-04-04 02:39:30|33310.7|33215.4|33311.8|33212.9|33313.8|33215.4|33310.2|33208.9|20
1649039980000|2022-04-04 02:39:40|33311|33214|33308.2|33211.6|33311.7|33214.3|33308.2|33207.9|11
1649039990000|2022-04-04 02:39:50|33308.9|33211.9|33309.6|33212.5|33311.3|33214.7|33308.9|33211|17
1649040000000|2022-04-04 02:40:00|33309.7|33212.4|33309.8|33212.2|33313.8|33212.5|33306.7|33206.9|17
1649040010000|2022-04-04 02:40:10|33310.1|33210.9|33309.1|33207.5|33315.5|33216.2|33308.6|33207.2|21
1649040020000|2022-04-04 02:40:20|33308.2|33205.9|33312|33212.1|33316.7|33216.8|33308.2|33205.9|19
1649040030000|2022-04-04 02:40:30|33311.9|33212.6|33310.5|33214|33312.6|33214|33310.1|33210.8|18
1649040040000|2022-04-04 02:40:40|33310.7|33213.6|33312.4|33216.3|33314.5|33216.5|33309|33210.6|7
1649040050000|2022-04-04 02:40:50|33311.4|33216.2|33313.5|33212|33313.5|33216.2|33309.8|33211.7|7
1649040060000|2022-04-04 02:41:00|33312.6|33210.1|33306.7|33222.4|33312.6|33222.4|33306.7|33210.1|11
1649040070000|2022-04-04 02:41:10|33314.6|33216.3|33315.2|33211.1|33315.2|33216.3|33311.1|33211.1|11
1649040080000|2022-04-04 02:41:20|33313.6|33211.2|33317.3|33217.3|33319.3|33219.3|33312.1|33211.2|25
1649040090000|2022-04-04 02:41:30|33318.4|33216.9|33315.4|33215|33318.9|33217.3|33315.4|33213.8|17
1649040100000|2022-04-04 02:41:40|33315.5|33216.2|33317.4|33217|33317.4|33217.2|33314.5|33214.7|5
1649040110000|2022-04-04 02:41:50|33317.5|33216.7|33319.4|33216.9|33321.1|33220.1|33315.6|33214.9|16
1649040120000|2022-04-04 02:42:00|33317.5|33212.9|33318.5|33221.3|33320.4|33221.3|33315.5|33212.9|17
1649040130000|2022-04-04 02:42:10|33321.7|33220|33318.3|33221.2|33321.7|33221.9|33315.9|33219.2|10
1649040140000|2022-04-04 02:42:20|33316.7|33217.5|33318.8|33217.4|33320.4|33218.5|33316.7|33215.6|11
1649040150000|2022-04-04 02:42:30|33319.3|33217.6|33316|33218.4|33320.1|33219.3|33316|33216.3|14
1649040160000|2022-04-04 02:42:40|33319|33220.1|33318.1|33220.1|33320.4|33224.3|33318.1|33218.4|9
1649040170000|2022-04-04 02:42:50|33318.5|33219|33321.5|33222.7|33323.9|33224.7|33316.1|33216.5|13
1649040180000|2022-04-04 02:43:00|33320.3|33222|33319.1|33220.8|33321.4|33222.9|33318.2|33217.9|15
1649040190000|2022-04-04 02:43:10|33320.3|33220.6|33319.4|33220.3|33320.3|33224.3|33317|33218.7|15
1649040200000|2022-04-04 02:43:20|33319.3|33220.2|33319|33226.2|33321.3|33226.2|33318.1|33219.4|7
1649040210000|2022-04-04 02:43:30|33320.2|33224.7|33319.3|33222.8|33320.2|33224.7|33313.9|33215|14
1649040220000|2022-04-04 02:43:40|33322.2|33222.6|33321|33221.8|33322.2|33222.6|33317.9|33217.1|15
1649040230000|2022-04-04 02:43:50|33315.8|33216.9|33315.7|33217.3|33323.8|33230.6|33315.2|33216.9|14
1649040240000|2022-04-04 02:44:00|33312.2|33211.9|33318.4|33222.1|33322|33223.6|33312.2|33211.9|11
1649040250000|2022-04-04 02:44:10|33318.3|33221.4|33318.3|33220.1|33319.2|33222.4|33317.1|33217.9|10
1649040260000|2022-04-04 02:44:20|33317.8|33222.7|33318.8|33219.6|33319.6|33224.4|33315.1|33217.8|9
1649040270000|2022-04-04 02:44:30|33318.7|33218.6|33321.1|33222.8|33321.1|33222.8|33316.7|33216.7|15
1649040280000|2022-04-04 02:44:40|33316.3|33219.4|33319.7|33220|33322.5|33223.5|33316.3|33212.7|25
1649040290000|2022-04-04 02:44:50|33320.4|33218.6|33321.3|33219.8|33322.6|33225.7|33318.7|33217.9|18
1649040300000|2022-04-04 02:45:00|33322.7|33221|33320.9|33221.8|33322.7|33224.3|33320.1|33220|9
1649040310000|2022-04-04 02:45:10|33320.3|33223.1|33322|33226|33322|33226.7|33318.5|33222.7|12
1649040320000|2022-04-04 02:45:20|33320.7|33232.6|33320.8|33229.2|33323.9|33232.6|33314.2|33219.3|14
1649040330000|2022-04-04 02:45:30|33327.8|33221|33310.7|33223.1|33327.8|33227.9|33308.4|33209|8
1649040340000|2022-04-04 02:45:40|33310.4|33222.4|33322.1|33220.9|33325.8|33226.3|33310.4|33220.9|17
1649040350000|2022-04-04 02:45:50|33320.5|33226.8|33314.9|33221.4|33325|33226.8|33314.9|33221.4|8
1649040360000|2022-04-04 02:46:00|33316|33221.3|33322.4|33224.9|33322.4|33224.9|33312.2|33220.3|13
1649040370000|2022-04-04 02:46:10|33323.2|33225|33318.2|33218.6|33323.2|33229.6|33315.1|33218.6|15
1649040380000|2022-04-04 02:46:20|33317.4|33223.1|33318.7|33222.3|33320.6|33226|33317.4|33219.2|8
1649040390000|2022-04-04 02:46:30|33323|33221.6|33321.1|33222.1|33323|33226.2|33318.2|33219|12
1649040400000|2022-04-04 02:46:40|33324.3|33221.4|33322.9|33223.3|33325.5|33228.5|33319.6|33219.4|13
1649040410000|2022-04-04 02:46:50|33324.1|33222.9|33322.8|33223.4|33324.6|33225.4|33321.9|33219.9|14
1649040420000|2022-04-04 02:47:00|33321.1|33219.2|33321.7|33221.2|33324.6|33224.7|33318.4|33215.1|7
1649040430000|2022-04-04 02:47:10|33322.2|33220.1|33319.8|33222|33322.2|33222|33319.3|33218.8|5
1649040440000|2022-04-04 02:47:20|33320.6|33221.3|33320.3|33222.1|33321.2|33226|33315|33219.2|11
1649040450000|2022-04-04 02:47:30|33319.6|33222.2|33322.5|33223.4|33322.8|33228.3|33319|33219.7|12
1649040460000|2022-04-04 02:47:40|33323.3|33222.9|33322|33221.9|33323.3|33224.3|33319.6|33221.1|12
1649040470000|2022-04-04 02:47:50|33321.3|33220.3|33320.1|33223.3|33322.6|33226|33319|33220.3|13
1649040480000|2022-04-04 02:48:00|33319.2|33222.4|33320.3|33225.7|33322.8|33227.6|33319.2|33222.1|8
1649040490000|2022-04-04 02:48:10|33322|33224.4|33323|33225.2|33323.1|33225.2|33313.3|33208.1|16
1649040500000|2022-04-04 02:48:20|33323.8|33221.9|33320.4|33220.1|33323.8|33225.1|33318.3|33217.4|11
1649040510000|2022-04-04 02:48:30|33319|33219.4|33319.9|33220.8|33320.1|33223.3|33317.8|33217.6|16
1649040520000|2022-04-04 02:48:40|33319.8|33218.6|33316.3|33220.8|33319.8|33221.4|33313.1|33217.3|10
1649040530000|2022-04-04 02:48:50|33316.4|33218|33319.9|33219.2|33320.1|33222.3|33315.2|33216|13
1649040540000|2022-04-04 02:49:00|33319.1|33221.2|33316.5|33215.7|33321.2|33226|33312.4|33212.7|14
1649040550000|2022-04-04 02:49:10|33316.7|33216.8|33318.9|33218.7|33321.1|33221.4|33313.1|33211.7|14
1649040560000|2022-04-04 02:49:20|33318.8|33218|33309.3|33221.3|33319.1|33221.3|33309.3|33216.3|11
1649040570000|2022-04-04 02:49:30|33312.3|33223.3|33315.6|33221.8|33317.3|33223.3|33311.7|33212.4|16
1649040580000|2022-04-04 02:49:40|33313.8|33219|33314.9|33220|33314.9|33221.1|33310.7|33217.1|15
1649040590000|2022-04-04 02:49:50|33315.5|33218.6|33310.7|33212|33319.3|33221.9|33306|33212|16
1649040600000|2022-04-04 02:50:00|33311.1|33214.3|33316.3|33219.5|33316.7|33219.8|33309.6|33214.3|17
1649040610000|2022-04-04 02:50:10|33316.8|33219.3|33314.1|33211.4|33322.9|33219.3|33307.3|33200.3|20
1649040620000|2022-04-04 02:50:20|33312.7|33212.8|33314.8|33218.3|33315.3|33218.3|33310.8|33209.8|18
1649040630000|2022-04-04 02:50:30|33317.1|33216.7|33315.4|33217.7|33317.1|33217.7|33313.8|33214.5|8
1649040640000|2022-04-04 02:50:40|33314.2|33218.2|33315.5|33212.3|33315.5|33218.2|33312.2|33211.3|14
1649040650000|2022-04-04 02:50:50|33316.2|33210.7|33313|33213.5|33316.6|33218.4|33313|33210.7|10
1649040660000|2022-04-04 02:51:00|33312.8|33212.3|33314|33220.5|33319.2|33220.5|33312.3|33211.9|12
1649040670000|2022-04-04 02:51:10|33317.9|33217.4|33316.1|33215.4|33317.9|33217.4|33313.6|33211.1|11
1649040680000|2022-04-04 02:51:20|33317.3|33216.1|33313.3|33215.5|33317.3|33217|33312.6|33211.2|13
1649040690000|2022-04-04 02:51:30|33314.9|33215.2|33313.3|33217.4|33314.9|33217.5|33313.3|33213.6|9
1649040700000|2022-04-04 02:51:40|33312.2|33214.4|33314.7|33216.6|33315.6|33216.6|33311.2|33210.5|11
1649040710000|2022-04-04 02:51:50|33318.4|33222.5|33315|33216.3|33318.4|33222.5|33310.7|33211.9|10
1649040720000|2022-04-04 02:52:00|33313.5|33210.5|33314.9|33216.6|33317.8|33219.4|33312.6|33210.5|13
1649040730000|2022-04-04 02:52:10|33315.1|33217.4|33311.5|33218.9|33315.1|33220.1|33311.5|33213.8|6
1649040740000|2022-04-04 02:52:20|33316.1|33217.8|33315.3|33215.1|33316.9|33217.8|33313.4|33213.3|15
1649040750000|2022-04-04 02:52:30|33315.2|33215|33313.9|33212.2|33315.4|33215.2|33312.8|33212.2|21
1649040760000|2022-04-04 02:52:40|33312.4|33213.6|33311.8|33211.4|33314.7|33219.2|33311.8|33211.4|21
1649040770000|2022-04-04 02:52:50|33312.6|33213.7|33316.2|33219.3|33318|33220.1|33311.1|33211.8|14
1649040780000|2022-04-04 02:53:00|33316.1|33220.1|33315.5|33217.2|33317.4|33220.1|33313.6|33213.6|20
1649040790000|2022-04-04 02:53:10|33314.4|33213.1|33313.9|33214.1|33317.8|33220.1|33313.9|33212.4|9
1649040800000|2022-04-04 02:53:20|33313.5|33217.9|33316.4|33218.4|33317.4|33218.9|33313.5|33216.6|10
1649040810000|2022-04-04 02:53:30|33316.6|33219|33313.2|33217|33318|33219.7|33313.2|33213.7|11
1649040820000|2022-04-04 02:53:40|33317.2|33214.3|33314.7|33213.8|33319.6|33219.6|33312|33209.9|13
1649040830000|2022-04-04 02:53:50|33314.3|33214.7|33314.1|33216.8|33315.7|33217.6|33312.8|33212.4|17
1649040840000|2022-04-04 02:54:00|33313.5|33217.3|33314.8|33214.5|33316.9|33219.6|33312.2|33208.2|18
1649040850000|2022-04-04 02:54:10|33314.6|33217.7|33315.2|33217.1|33316.4|33217.7|33311.6|33212.7|16
1649040860000|2022-04-04 02:54:20|33315.1|33218.9|33314|33212.2|33316.5|33219.6|33312.1|33210|13
1649040870000|2022-04-04 02:54:30|33313.9|33212.1|33311.7|33212.8|33316.9|33212.8|33311.7|33208.4|8
1649040880000|2022-04-04 02:54:40|33314|33212.7|33311.2|33213.1|33314|33215.3|33311.2|33209.9|9
1649040890000|2022-04-04 02:54:50|33319.3|33211.9|33316.5|33213.8|33319.3|33216.6|33314.5|33211.3|15
1649040900000|2022-04-04 02:55:00|33315.6|33217.6|33314.5|33213|33317.1|33217.6|33312.5|33212.8|14
1649040910000|2022-04-04 02:55:10|33313.8|33213.1|33314|33216.7|33314.6|33216.7|33312.4|33212.1|12
1649040920000|2022-04-04 02:55:20|33314.7|33215.6|33298.9|33207.7|33317.7|33216.5|33298.9|33203|24
1649040930000|2022-04-04 02:55:30|33299.9|33208.3|33312.6|33215.2|33314.6|33223.1|33297.4|33208.3|16
1649040940000|2022-04-04 02:55:40|33316.3|33212.2|33303.3|33216.9|33321|33225|33299.1|33204.4|26
1649040950000|2022-04-04 02:55:50|33306.2|33217.4|33303.4|33215.4|33308.2|33217.5|33303.4|33212|8
1649040960000|2022-04-04 02:56:00|33304.2|33210.7|33314.8|33217.1|33315.6|33217.1|33304.2|33207.6|11
1649040970000|2022-04-04 02:56:10|33317.4|33217.2|33310.1|33214|33317.4|33219.1|33302|33212.5|16
1649040980000|2022-04-04 02:56:20|33312.6|33213.6|33316.6|33215|33319.2|33223.7|33308.4|33212.9|17
1649040990000|2022-04-04 02:56:30|33314.1|33220|33317.5|33217.6|33318.2|33222.4|33310.6|33211.3|19
1649041000000|2022-04-04 02:56:40|33313.5|33212.5|33314.6|33213|33316.6|33218|33313.3|33212.5|11
1649041010000|2022-04-04 02:56:50|33316.7|33213.2|33317|33221.5|33319.9|33221.5|33316.6|33212.9|10
1649041020000|2022-04-04 02:57:00|33318.7|33220.5|33316.7|33217.9|33318.7|33221.3|33316|33216.4|12
1649041030000|2022-04-04 02:57:10|33316.5|33220.3|33315.4|33216.9|33318.9|33220.5|33315.4|33213.8|9
1649041040000|2022-04-04 02:57:20|33318.8|33216.8|33313|33225.4|33318.8|33225.4|33313|33216.8|9
1649041050000|2022-04-04 02:57:30|33321.9|33220|33316.6|33217|33323.9|33225.8|33316.6|33213.9|13
1649041060000|2022-04-04 02:57:40|33317.2|33215.1|33318.9|33220.5|33321.5|33222.1|33316.7|33215.1|13
1649041070000|2022-04-04 02:57:50|33317.6|33218.8|33317.4|33216.5|33320.2|33223.1|33317.4|33216.5|18
1649041080000|2022-04-04 02:58:00|33316.7|33218.3|33320.4|33218.8|33320.4|33218.8|33316.7|33215.4|12
1649041090000|2022-04-04 02:58:10|33319.6|33218.3|33319.3|33219.9|33320.1|33225.3|33316|33216.9|14
1649041100000|2022-04-04 02:58:20|33322.5|33218.6|33319.3|33214.1|33322.5|33220.5|33315.3|33213.2|11
1649041110000|2022-04-04 02:58:30|33320|33215.3|33316.2|33218.1|33321.8|33218.1|33314.1|33211.4|11
1649041120000|2022-04-04 02:58:40|33315|33215|33316|33218.9|33318.2|33220.5|33313.3|33215|16
1649041130000|2022-04-04 02:58:50|33315.8|33219.5|33318|33220|33319.1|33221.4|33315.8|33217.9|16
1649041140000|2022-04-04 02:59:00|33317.6|33219.8|33320.4|33218.1|33320.4|33221.8|33313|33211.4|14
1649041150000|2022-04-04 02:59:10|33319.3|33216.2|33312.9|33213.7|33321.6|33218.5|33312.9|33213.7|18
1649041160000|2022-04-04 02:59:20|33312.3|33214.7|33316.5|33214.3|33317.2|33219.5|33312.3|33214.1|17
1649041170000|2022-04-04 02:59:30|33316.4|33214.4|33319.2|33218.8|33320.5|33221.4|33316.4|33214.2|27
1649041180000|2022-04-04 02:59:40|33320.5|33221|33318.8|33219.4|33320.5|33221.8|33316.6|33218|18
1649041190000|2022-04-04 02:59:50|33317.7|33221.4|33319.5|33218.5|33319.7|33221.4|33316.2|33217.3|15
1649041200000|2022-04-04 03:00:00|33318.5|33218.9|33317.4|33223|33320.2|33223|33317.1|33217.5|24
1649041210000|2022-04-04 03:00:10|33317.8|33221.5|33316.2|33217.8|33321.1|33223.1|33315.9|33217.8|14
1649041220000|2022-04-04 03:00:20|33316|33221.8|33318.3|33219.8|33319.4|33222.7|33316|33219.8|9
1649041230000|2022-04-04 03:00:30|33318.7|33220.4|33319.1|33220|33322.2|33224|33318.4|33219.6|16
1649041240000|2022-04-04 03:00:40|33319.5|33218.7|33321.2|33218.2|33321.9|33222.7|33318.8|33218.1|12
1649041250000|2022-04-04 03:00:50|33320.7|33219.6|33319.4|33219.8|33321.7|33221.2|33319.4|33218.4|14
1649041260000|2022-04-04 03:01:00|33318.1|33221.1|33321.1|33220.4|33321.9|33223.5|33316.9|33217.5|15
1649041270000|2022-04-04 03:01:10|33320.8|33219.8|33322|33220.3|33322|33224.4|33318.9|33219.5|12
1649041280000|2022-04-04 03:01:20|33319.2|33220.5|33318.9|33216.7|33322.6|33223|33318.6|33216.7|20
1649041290000|2022-04-04 03:01:30|33318.1|33220|33321.3|33219.5|33323|33224|33318.1|33217.5|10
1649041300000|2022-04-04 03:01:40|33319.6|33220.7|33325.3|33223.2|33325.3|33223.8|33317.1|33215.8|22
1649041310000|2022-04-04 03:01:50|33315.4|33221.6|33317.4|33216.9|33322.4|33226.9|33315.4|33216.2|25
1649041320000|2022-04-04 03:02:00|33317.2|33221.5|33318.9|33217.1|33320|33224.8|33317.2|33217.1|12
1649041330000|2022-04-04 03:02:10|33314.2|33219|33317.7|33219.8|33323.9|33224.4|33314.2|33215|19
1649041340000|2022-04-04 03:02:20|33320.1|33219.6|33318.5|33221.3|33320.7|33222.5|33317.2|33219.6|15
1649041350000|2022-04-04 03:02:30|33318.1|33219.7|33314.2|33221.1|33319.3|33222.6|33311.6|33219.5|16
1649041360000|2022-04-04 03:02:40|33314.1|33220.8|33315.9|33219.6|33318.3|33225.8|33314.1|33219.6|12
1649041370000|2022-04-04 03:02:50|33303.1|33221.4|33316.5|33219.3|33319.6|33222.7|33303.1|33214.9|18
1649041380000|2022-04-04 03:03:00|33317.5|33220.3|33319.5|33223.9|33320.7|33224.9|33315.5|33215.4|16
1649041390000|2022-04-04 03:03:10|33320|33223|33315.4|33221.8|33320|33223.8|33310.8|33220.1|18
1649041400000|2022-04-04 03:03:20|33315.6|33221.5|33317.6|33220.3|33319.4|33224.3|33313.8|33219.6|12
1649041410000|2022-04-04 03:03:30|33318.1|33218.4|33308.6|33221.9|33318.1|33221.9|33307.7|33218.1|12
1649041420000|2022-04-04 03:03:40|33307.4|33219.6|33316.9|33218.5|33321.6|33223.8|33306.2|33207|21
1649041430000|2022-04-04 03:03:50|33315.8|33218.6|33311.1|33217.4|33315.8|33224.2|33304.6|33210.9|19
1649041440000|2022-04-04 03:04:00|33306.1|33216.6|33317.8|33223.2|33322.3|33223.2|33304.9|33212.6|20
1649041450000|2022-04-04 03:04:10|33316|33218.9|33308|33218.4|33318.5|33219.5|33307.2|33215.4|11
1649041460000|2022-04-04 03:04:20|33308.6|33218|33315.6|33217.8|33317.3|33222.6|33308.6|33216.9|20
1649041470000|2022-04-04 03:04:30|33318|33216|33318.1|33219.7|33319.6|33219.7|33315.8|33214.5|11
1649041480000|2022-04-04 03:04:40|33317|33213.9|33308.5|33219.5|33319.3|33219.8|33307.8|33213.9|12
1649041490000|2022-04-04 03:04:50|33310.7|33216.9|33317.8|33220.4|33320.1|33224.2|33310.7|33216.9|11
1649041500000|2022-04-04 03:05:00|33320.2|33218.4|33315.1|33219.6|33323.3|33223.2|33314.2|33218.3|13
1649041510000|2022-04-04 03:05:10|33317.7|33218.6|33314.9|33220.5|33317.8|33222|33313|33218.4|15
1649041520000|2022-04-04 03:05:20|33313.9|33219|33312.2|33218.6|33314.8|33220.2|33312.2|33218.1|8
1649041530000|2022-04-04 03:05:30|33314.8|33217.6|33314.2|33216.6|33318.4|33219.8|33305.4|33213|16
1649041540000|2022-04-04 03:05:40|33315.5|33218.2|33315|33216.9|33319.7|33221.6|33313.4|33212.5|10
1649041550000|2022-04-04 03:05:50|33314.3|33217.4|33317.4|33217.3|33320.4|33221.6|33313.9|33213.9|15
1649041560000|2022-04-04 03:06:00|33317.9|33221|33313|33220.1|33317.9|33221.9|33307.7|33219.7|11
1649041570000|2022-04-04 03:06:10|33315.6|33221.5|33315.2|33221.8|33317.7|33222.3|33313|33218.6|12
1649041580000|2022-04-04 03:06:20|33315.3|33221.3|33306|33220.4|33317.9|33223.6|33306|33217.9|14
1649041590000|2022-04-04 03:06:30|33309.9|33222|33315.1|33221.1|33319.5|33222|33306.7|33212.1|12
1649041600000|2022-04-04 03:06:40|33315.4|33219.1|33312.4|33214.4|33319.7|33221.8|33307.8|33213.1|14
1649041610000|2022-04-04 03:06:50|33318.2|33214.5|33313.2|33215.4|33318.2|33221.7|33307.1|33213.4|15
1649041620000|2022-04-04 03:07:00|33311.8|33216.4|33308.5|33218.3|33317.1|33224.1|33305.4|33214.2|11
1649041630000|2022-04-04 03:07:10|33314|33220.9|33312.7|33218.4|33314.2|33223.7|33312.7|33218.4|5
1649041640000|2022-04-04 03:07:20|33312.1|33219.9|33319.6|33218.2|33319.6|33222.2|33311.5|33217.9|7
1649041650000|2022-04-04 03:07:30|33318.5|33219.8|33304|33220.3|33320.4|33220.9|33304|33217.8|12
1649041660000|2022-04-04 03:07:40|33311.6|33219.1|33310.8|33218.1|33312.2|33222.8|33310|33216.3|8
1649041670000|2022-04-04 03:07:50|33310|33219.5|33310.8|33217.8|33310.8|33222.8|33309.8|33217.8|5
1649041680000|2022-04-04 03:08:00|33315.2|33218|33311.2|33221.7|33322.6|33224.4|33311.2|33218|9
1649041690000|2022-04-04 03:08:10|33317.7|33218.3|33321|33217.6|33322.9|33222.5|33306.9|33217|9
1649041700000|2022-04-04 03:08:20|33318.4|33220.4|33316|33219.2|33323.6|33223.4|33315|33217.7|14
1649041710000|2022-04-04 03:08:30|33315.8|33219.4|33306.8|33217.8|33321.1|33221.1|33306.6|33217.8|12
1649041720000|2022-04-04 03:08:40|33313.5|33220.6|33316.9|33223.1|33317.4|33223.1|33310.1|33214.3|10
1649041730000|2022-04-04 03:08:50|33314.4|33221|33319.3|33220.3|33320.4|33223|33314.4|33217.9|7
1649041740000|2022-04-04 03:09:00|33318.6|33222|33317.3|33220|33322.1|33222.2|33305.4|33216.2|16
1649041750000|2022-04-04 03:09:10|33319|33216.5|33320.1|33216.3|33322|33218.9|33309.6|33206.1|17
1649041760000|2022-04-04 03:09:20|33318.2|33217.3|33320.4|33218.7|33320.4|33220.1|33315.7|33210.5|23
1649041770000|2022-04-04 03:09:30|33319.7|33219.9|33313.5|33215.4|33319.7|33220.5|33306.9|33215.4|15
1649041780000|2022-04-04 03:09:40|33316.3|33216.4|33314.9|33216.2|33318.5|33220|33314.7|33215.1|19
1649041790000|2022-04-04 03:09:50|33314.8|33218.3|33316.1|33216.5|33316.1|33218.3|33314.3|33214|12
1649041800000|2022-04-04 03:10:00|33315.9|33216.4|33314.5|33216.6|33316|33218.8|33310.3|33212.8|18
1649041810000|2022-04-04 03:10:10|33314.3|33217|33316.8|33218.4|33317.7|33219.5|33314.3|33216.3|8
1649041820000|2022-04-04 03:10:20|33316.7|33218.7|33316.9|33214.8|33319.2|33222.8|33314.7|33214.8|11
1649041830000|2022-04-04 03:10:30|33317|33215.6|33316|33216.8|33318.2|33220.6|33314.3|33213|19
1649041840000|2022-04-04 03:10:40|33315.2|33214.8|33316.7|33214.7|33317.8|33219|33314.6|33213.6|14
1649041850000|2022-04-04 03:10:50|33316|33212.8|33316.8|33217.1|33317.1|33217.1|33314.1|33212.8|12
1649041860000|2022-04-04 03:11:00|33316.2|33216.9|33314.5|33217.1|33316.5|33217.7|33314.5|33214|11
1649041870000|2022-04-04 03:11:10|33313.8|33216.7|33316.1|33213.9|33316.5|33217.7|33310.5|33208.3|15
1649041880000|2022-04-04 03:11:20|33316|33214.2|33319.1|33215.8|33319.1|33217.8|33316|33212.8|15
1649041890000|2022-04-04 03:11:30|33317.8|33215.7|33317.4|33218.1|33318.4|33218.1|33315.8|33214.7|14
1649041900000|2022-04-04 03:11:40|33317.2|33216.8|33316.5|33214.4|33317.9|33219.1|33316.3|33214.4|9
1649041910000|2022-04-04 03:11:50|33316.6|33217.3|33319.6|33217.6|33319.6|33220|33315.9|33215.1|10
1649041920000|2022-04-04 03:12:00|33319.8|33216.8|33315.9|33219.7|33322.8|33219.7|33315.2|33208.3|15
1649041930000|2022-04-04 03:12:10|33318.5|33220.4|33316.2|33218.7|33320.2|33220.4|33316.2|33213.5|14
1649041940000|2022-04-04 03:12:20|33316|33214.6|33315.1|33215.8|33316|33219.1|33315.1|33214.6|5
1649041950000|2022-04-04 03:12:30|33315.8|33216|33314.4|33216.9|33315.8|33218.5|33312.5|33213.5|15
1649041960000|2022-04-04 03:12:40|33315.1|33214.1|33317.3|33213.8|33319|33218.8|33313.9|33213.8|13
1649041970000|2022-04-04 03:12:50|33316.9|33215.2|33315.2|33215.2|33319.8|33220.4|33312.6|33199.6|21
1649041980000|2022-04-04 03:13:00|33315.4|33215|33314.7|33218.1|33317.7|33218.1|33314.6|33211|13
1649041990000|2022-04-04 03:13:10|33314.4|33212.8|33314.1|33214.7|33314.5|33214.8|33314.1|33211.9|5
1649042000000|2022-04-04 03:13:20|33316.7|33213.1|33316.4|33219.6|33319.7|33220.3|33316.1|33213.1|10
1649042010000|2022-04-04 03:13:30|33316|33221.2|33315.1|33216.6|33316.8|33221.2|33315.1|33215.1|7
1649042020000|2022-04-04 03:13:40|33311.8|33217.4|33317|33213.6|33317.9|33217.4|33311.4|33207.9|5
1649042030000|2022-04-04 03:13:50|33316.1|33211.1|33311.7|33213.8|33317.2|33222.8|33311|33196|7
1649042040000|2022-04-04 03:14:00|33315.4|33218.1|33311.2|33217.6|33320.4|33223.8|33311.2|33213.6|12
1649042050000|2022-04-04 03:14:10|33313|33216.3|33313|33217|33316.9|33219.1|33310.5|33215.5|9
1649042060000|2022-04-04 03:14:20|33312.6|33213.7|33310.4|33215.8|33316|33216.7|33310.4|33212.9|8
1649042070000|2022-04-04 03:14:30|33312.2|33218.5|33309.7|33222.4|33323|33222.4|33308.6|33215.5|11
1649042080000|2022-04-04 03:14:40|33310.7|33222.1|33316.5|33207.9|33319.7|33222.1|33310.7|33207.9|19
1649042090000|2022-04-04 03:14:50|33316.7|33222.3|33320.2|33217.6|33323.4|33222.3|33316.7|33209.7|13
1649042100000|2022-04-04 03:15:00|33318.6|33219.4|33314.9|33217.1|33319.6|33220.4|33314.8|33214.7|12
1649042110000|2022-04-04 03:15:10|33314.8|33215.4|33314|33216.7|33318.1|33219.4|33313.2|33215.4|17
1649042120000|2022-04-04 03:15:20|33316.1|33218.3|33314.4|33215.6|33317.4|33218.6|33313.3|33215.3|15
1649042130000|2022-04-04 03:15:30|33313.7|33214.9|33318.1|33213.9|33319.1|33219.6|33313.3|33211.6|15
1649042140000|2022-04-04 03:15:40|33317.6|33214.2|33317.6|33213|33319|33220.2|33312.7|33207.9|15
1649042150000|2022-04-04 03:15:50|33314.5|33205.9|33314.8|33211.8|33318|33217.9|33314.5|33205.9|14
1649042160000|2022-04-04 03:16:00|33314.4|33210.8|33313.2|33213.1|33315.6|33216.6|33312.8|33210.8|9
1649042170000|2022-04-04 03:16:10|33313.4|33211.7|33314.5|33217.3|33315.6|33217.3|33313.4|33211.5|9
1649042180000|2022-04-04 03:16:20|33316.3|33214.6|33315.6|33216.3|33316.3|33216.5|33313.7|33213.4|7
1649042190000|2022-04-04 03:16:30|33315.5|33217.5|33312.4|33217.5|33315.5|33217.5|33311.5|33211.1|11
1649042200000|2022-04-04 03:16:40|33311.4|33209.9|33316.6|33212|33316.6|33218.1|33310.4|33209.9|7
1649042210000|2022-04-04 03:16:50|33312|33217.1|33311.5|33211.6|33313.2|33217.1|33311.2|33207.8|10
1649042220000|2022-04-04 03:17:00|33311.2|33213.6|33313.6|33212|33315.6|33215.6|33311.2|33210|13
1649042230000|2022-04-04 03:17:10|33310.3|33215.4|33305|33213.2|33311|33215.4|33305|33209.9|15
1649042240000|2022-04-04 03:17:20|33304.3|33204.6|33305.2|33213.2|33316|33215.1|33304.3|33204.6|6
1649042250000|2022-04-04 03:17:30|33307.9|33219.7|33313.3|33211.1|33316|33219.7|33307.9|33207.3|10
1649042260000|2022-04-04 03:17:40|33313.5|33211.3|33307|33214.1|33314.5|33215.1|33305.7|33211.3|6
1649042270000|2022-04-04 03:17:50|33306.9|33208.1|33312.9|33209.8|33312.9|33213.4|33306.9|33208.1|11
1649042280000|2022-04-04 03:18:00|33313.4|33211.7|33311|33212.7|33314.8|33214.6|33308.2|33209.6|14
1649042290000|2022-04-04 03:18:10|33310.2|33211.9|33309.6|33210.4|33312.5|33215.7|33309.6|33210.4|15
1649042300000|2022-04-04 03:18:20|33310.1|33212.8|33312.5|33208.4|33313.6|33212.8|33309.9|33208|7
1649042310000|2022-04-04 03:18:30|33311.5|33212.3|33311.2|33219.5|33313.9|33219.5|33306.6|33208.4|12
1649042320000|2022-04-04 03:18:40|33304.4|33216.6|33308.5|33212.2|33308.7|33216.6|33304.4|33209.2|9
1649042330000|2022-04-04 03:18:50|33309.2|33210.1|33312.2|33211.5|33315.7|33213.7|33309.1|33208.6|20
1649042340000|2022-04-04 03:19:00|33311.8|33211|33311.3|33211|33312.3|33213|33307.8|33209.3|11
1649042350000|2022-04-04 03:19:10|33312.3|33211.1|33311.7|33210|33312.3|33215.2|33309.8|33208.3|10
1649042360000|2022-04-04 03:19:20|33310.7|33210.1|33312.6|33206|33316.1|33215.8|33308.2|33200.9|17
1649042370000|2022-04-04 03:19:30|33311.4|33205.7|33308.2|33210.4|33311.4|33215|33307.6|33203.1|11
1649042380000|2022-04-04 03:19:40|33308.8|33209.7|33311.8|33213.7|33313.5|33216|33308.8|33209.2|12
1649042390000|2022-04-04 03:19:50|33314.6|33211.8|33312.4|33211.4|33314.6|33212.4|33310.6|33207.8|12
1649042400000|2022-04-04 03:20:00|33312.3|33211|33308.9|33208.1|33312.3|33212.7|33307.6|33208.1|14
1649042410000|2022-04-04 03:20:10|33307.2|33202.4|33309.4|33208.5|33310.8|33212.3|33307.2|33202.4|14
1649042420000|2022-04-04 03:20:20|33308.5|33211.3|33311.6|33211.6|33312.7|33211.6|33307.3|33204.5|8
1649042430000|2022-04-04 03:20:30|33312.4|33210.5|33307.5|33206.3|33312.4|33213.1|33307.2|33203.3|14
1649042440000|2022-04-04 03:20:40|33309.1|33209|33311.1|33210.5|33311.1|33213|33308.3|33208.9|11
1649042450000|2022-04-04 03:20:50|33311.5|33209.9|33307.8|33209|33311.5|33212.4|33307.1|33204|13
1649042460000|2022-04-04 03:21:00|33307.4|33211.1|33305.8|33202.8|33313.2|33217.1|33305.8|33202.8|11
1649042470000|2022-04-04 03:21:10|33306.4|33214.8|33313.9|33211.8|33313.9|33214.8|33306.4|33205.9|11
1649042480000|2022-04-04 03:21:20|33311.7|33208.6|33311.4|33211.3|33314.1|33212.5|33310.9|33208.6|11
1649042490000|2022-04-04 03:21:30|33312.1|33211.1|33312.7|33214.2|33313.7|33214.2|33309.2|33208.2|14
1649042500000|2022-04-04 03:21:40|33313.7|33215.4|33310.7|33208.7|33314|33215.4|33309.3|33208.7|8
1649042510000|2022-04-04 03:21:50|33310|33211.4|33310|33210.7|33311|33211.4|33309.6|33208|6
1649042520000|2022-04-04 03:22:00|33311.9|33209.6|33309|33208.5|33311.9|33213.2|33309|33205.5|6
1649042530000|2022-04-04 03:22:10|33309.6|33209.1|33314.2|33212.2|33315.6|33216.3|33309|33208.6|7
1649042540000|2022-04-04 03:22:20|33312.5|33215|33309.7|33212.3|33312.5|33215|33309.4|33207.6|12
1649042550000|2022-04-04 03:22:30|33312.9|33210.4|33312.3|33211|33312.9|33211.6|33308.8|33206.2|13
1649042560000|2022-04-04 03:22:40|33312.9|33209.9|33309.1|33207.7|33312.9|33213.1|33308.7|33207.3|12
1649042570000|2022-04-04 03:22:50|33308.7|33209.2|33307.9|33206.8|33309.7|33213.7|33307.9|33206.8|4
1649042580000|2022-04-04 03:23:00|33311.6|33205.7|33308.6|33212.1|33313.2|33212.1|33308.6|33205.7|18
1649042590000|2022-04-04 03:23:10|33308.3|33210.7|33307.8|33207.1|33310|33212.6|33306.7|33206.2|8
1649042600000|2022-04-04 03:23:20|33309.2|33205.6|33308|33207.5|33309.8|33212.3|33308|33205.6|7
1649042610000|2022-04-04 03:23:30|33310.9|33210.5|33311.3|33214|33313|33214|33309.4|33206.6|11
1649042620000|2022-04-04 03:23:40|33310.3|33208.6|33312.4|33206.9|33312.4|33212.8|33309.6|33206.4|13
1649042630000|2022-04-04 03:23:50|33310|33212.5|33308.6|33210.1|33311.3|33212.5|33308.6|33204.8|4
1649042640000|2022-04-04 03:24:00|33308.1|33211.9|33309.2|33206.2|33311.3|33211.9|33308.1|33206.1|12
1649042650000|2022-04-04 03:24:10|33308.6|33207.2|33310.4|33211.3|33310.4|33212.8|33308.1|33207.2|8
1649042660000|2022-04-04 03:24:20|33309.9|33210.5|33307.5|33206.5|33311|33212.2|33306.6|33206.4|19
1649042670000|2022-04-04 03:24:30|33306.6|33208.2|33305.6|33206.6|33306.6|33209.9|33304.9|33204.2|8
1649042680000|2022-04-04 03:24:40|33305.7|33211.5|33308.6|33208.1|33310.6|33211.5|33305.7|33207.3|8
1649042690000|2022-04-04 03:24:50|33307.8|33207.8|33308.5|33212.1|33310.2|33212.1|33305.7|33203.6|8
1649042700000|2022-04-04 03:25:00|33305.9|33214.4|33305.7|33207.5|33310.6|33214.4|33305.3|33204.2|10
1649042710000|2022-04-04 03:25:10|33308.9|33207|33305.8|33203.9|33310|33209.8|33305.6|33202.9|11
1649042720000|2022-04-04 03:25:20|33307.6|33204|33306.8|33209.2|33307.8|33211.9|33306.1|33204|5
1649042730000|2022-04-04 03:25:30|33306.1|33211.9|33310.4|33209.8|33311.8|33211.9|33305.1|33201.4|10
1649042740000|2022-04-04 03:25:40|33309.4|33210.4|33308.5|33202.5|33312.4|33210.4|33305|33196.8|18
1649042750000|2022-04-04 03:25:50|33307.2|33200.6|33311|33204.2|33311|33204.8|33306.3|33200.6|16
1649042760000|2022-04-04 03:26:00|33307.4|33218.3|33306.1|33210.9|33310.3|33218.3|33304.8|33201.9|13
1649042770000|2022-04-04 03:26:10|33305.5|33209.1|33305.3|33209.3|33308|33209.3|33305.3|33203.2|13
1649042780000|2022-04-04 03:26:20|33304.9|33210.8|33305.6|33205.5|33306|33210.8|33303.3|33204.9|8
1649042790000|2022-04-04 03:26:30|33305.5|33206.7|33307.7|33207.7|33308.4|33210.3|33305.1|33204.6|11
1649042800000|2022-04-04 03:26:40|33308.7|33210.1|33307.8|33207|33309.7|33210.1|33307.6|33203.6|10
1649042810000|2022-04-04 03:26:50|33308|33206.6|33303.9|33204.7|33309.8|33210|33303.1|33203.6|12
1649042820000|2022-04-04 03:27:00|33303.8|33208.1|33306.8|33206.6|33307.1|33211.7|33299.9|33206.6|12
1649042830000|2022-04-04 03:27:10|33307.1|33208|33305.7|33206|33307.1|33208.3|33304.5|33204.2|14
1649042840000|2022-04-04 03:27:20|33306.1|33206.3|33309.5|33206.4|33309.5|33214.7|33303.3|33203.1|20
1649042850000|2022-04-04 03:27:30|33309.4|33206.3|33306.7|33204.9|33309.4|33210.6|33306.1|33199.9|12
1649042860000|2022-04-04 03:27:40|33308.1|33205|33310.5|33208.2|33311|33210.7|33308.1|33205|11
1649042870000|2022-04-04 03:27:50|33307.7|33210|33303.2|33202.7|33307.8|33211.2|33300.7|33202.7|10
1649042880000|2022-04-04 03:28:00|33307.1|33203.9|33304.9|33207.5|33307.8|33207.8|33304.9|33203.3|14
1649042890000|2022-04-04 03:28:10|33306.6|33207.7|33307.4|33207.3|33307.4|33208.2|33305|33204.9|6
1649042900000|2022-04-04 03:28:20|33307.7|33206.6|33305.7|33205.2|33308.4|33206.9|33304.8|33202.8|18
1649042910000|2022-04-04 03:28:30|33303.4|33208.2|33307.5|33204.6|33309.7|33209.4|33302.9|33197.1|19
1649042920000|2022-04-04 03:28:40|33309.3|33203.5|33305|33200.8|33309.3|33205.9|33303.2|33197.8|12
1649042930000|2022-04-04 03:28:50|33307.7|33201.8|33309.9|33202.3|33309.9|33208.4|33304.4|33199.1|11
1649042940000|2022-04-04 03:29:00|33309.1|33203.3|33307.5|33203.9|33309.5|33204.1|33306.3|33199.8|13
1649042950000|2022-04-04 03:29:10|33307|33201.3|33307.5|33201.5|33308.6|33207.5|33306.4|33201.3|14
1649042960000|2022-04-04 03:29:20|33306.5|33201.2|33306.5|33201.7|33307.8|33204.8|33306.3|33200.8|9
1649042970000|2022-04-04 03:29:30|33308.9|33202.4|33308.6|33203.1|33309.7|33205.5|33306.3|33200.1|16
1649042980000|2022-04-04 03:29:40|33311.4|33209.6|33307.7|33205.1|33311.4|33209.6|33305.9|33204.9|16
1649042990000|2022-04-04 03:29:50|33307.9|33204.8|33308|33201.8|33308.8|33206.6|33306|33201.8|10
1649043000000|2022-04-04 03:30:00|33309.3|33202.1|33307.2|33206.2|33309.3|33206.8|33305|33202.1|23
1649043010000|2022-04-04 03:30:10|33307.1|33206.1|33309.2|33208.8|33311.5|33211.6|33306.8|33203.1|15
1649043020000|2022-04-04 03:30:20|33304.3|33206.7|33308.6|33207.4|33308.6|33209|33304.3|33206.5|11
1649043030000|2022-04-04 03:30:30|33309.7|33205.8|33304.9|33203.4|33311.6|33211.1|33301.4|33201.2|20
1649043040000|2022-04-04 03:30:40|33304.4|33197.8|33301.5|33208|33311.1|33211.7|33299.5|33197.1|17
1649043050000|2022-04-04 03:30:50|33306.9|33209.7|33307.6|33208.8|33309.1|33209.7|33305.4|33205.5|13
1649043060000|2022-04-04 03:31:00|33307.2|33209|33307.3|33209.8|33309.2|33210|33306.8|33206.2|11
1649043070000|2022-04-04 03:31:10|33310|33212.6|33309.1|33206.6|33311.7|33213.8|33308|33205|11
1649043080000|2022-04-04 03:31:20|33302.6|33205.3|33307.7|33207.7|33310.4|33212.8|33302.6|33202.9|16
1649043090000|2022-04-04 03:31:30|33307.1|33210.7|33307.3|33206.7|33310.3|33210.7|33305.9|33203.7|15
1649043100000|2022-04-04 03:31:40|33307.6|33206.6|33307|33206.5|33310.1|33210|33306.5|33203.3|11
1649043110000|2022-04-04 03:31:50|33307.1|33207.4|33303.3|33205.5|33307.8|33207.8|33302.2|33205|20
1649043120000|2022-04-04 03:32:00|33305|33206.7|33304.6|33210.3|33313.4|33211.9|33302.7|33197.1|13
1649043130000|2022-04-04 03:32:10|33308.2|33207.9|33309.3|33205.8|33310.9|33210|33304.5|33203.3|20
1649043140000|2022-04-04 03:32:20|33308.1|33207.6|33307|33203.5|33312.8|33212.6|33307|33203.5|13
1649043150000|2022-04-04 03:32:30|33306.2|33205.8|33309.4|33208.5|33309.7|33209.6|33306.2|33205.2|17
1649043160000|2022-04-04 03:32:40|33309.3|33208.4|33311.1|33209.8|33311.2|33209.8|33308.9|33206.7|15
1649043170000|2022-04-04 03:32:50|33310.7|33207.9|33308.8|33210.6|33311.1|33210.6|33305|33207.2|10
1649043180000|2022-04-04 03:33:00|33308.7|33211.2|33312|33211.5|33312.1|33214.7|33308.7|33209.2|16
1649043190000|2022-04-04 03:33:10|33313.5|33217.3|33313.8|33220.8|33318.3|33220.8|33309.6|33200.9|12
1649043200000|2022-04-04 03:33:20|33318.3|33215|33313.2|33207.5|33318.3|33217.2|33310.7|33206.3|15
1649043210000|2022-04-04 03:33:30|33313.1|33209.8|33311.4|33208.1|33315.2|33211.9|33311.4|33208|15
1649043220000|2022-04-04 03:33:40|33312|33211.1|33310.9|33214.1|33312|33214.1|33301.8|33211.1|14
1649043230000|2022-04-04 03:33:50|33309.1|33211.4|33313.5|33212.3|33313.5|33214.1|33309.1|33211.4|6
1649043240000|2022-04-04 03:34:00|33312.9|33217.4|33309.3|33216.9|33315.2|33217.4|33308.5|33208.1|15
1649043250000|2022-04-04 03:34:10|33309|33210.8|33312.6|33211.1|33317.8|33219.3|33309|33210.8|12
1649043260000|2022-04-04 03:34:20|33315|33210.8|33314.9|33214.5|33315.9|33216.2|33312.5|33210.8|12
1649043270000|2022-04-04 03:34:30|33315.9|33213.7|33307.7|33216.9|33315.9|33217.1|33306.5|33213.2|8
1649043280000|2022-04-04 03:34:40|33308.6|33212.7|33312.4|33211|33312.9|33216.4|33308.6|33211|8
1649043290000|2022-04-04 03:34:50|33311|33215.2|33309.5|33217.3|33313.3|33219.3|33302|33212.2|8
1649043300000|2022-04-04 03:35:00|33320.3|33214.7|33316.7|33214.1|33320.3|33218.2|33314.2|33212.4|18
1649043310000|2022-04-04 03:35:10|33314.1|33213.4|33308.4|33212.6|33314.1|33213.8|33304|33202.8|12
1649043320000|2022-04-04 03:35:20|33308|33204|33308.3|33208.9|33315.5|33217.2|33308|33204|11
1649043330000|2022-04-04 03:35:30|33303.4|33208.4|33307.8|33213.6|33311|33213.6|33302.3|33208.4|13
1649043340000|2022-04-04 03:35:40|33306.3|33212.9|33304.5|33219.2|33317.1|33222.1|33304.5|33212.9|14
1649043350000|2022-04-04 03:35:50|33313.3|33216.1|33311.7|33214.5|33313.9|33216.9|33311.4|33210.4|20
1649043360000|2022-04-04 03:36:00|33311.4|33219.6|33310.8|33213.5|33311.9|33219.6|33303|33211.9|14
1649043370000|2022-04-04 03:36:10|33310.2|33212.6|33310.9|33218.8|33314.4|33218.8|33310.2|33208.7|16
1649043380000|2022-04-04 03:36:20|33309.4|33207.4|33309.1|33215.6|33317|33219.8|33308.3|33207.4|12
1649043390000|2022-04-04 03:36:30|33307.1|33215.3|33308.4|33216.9|33308.5|33217|33306.9|33213.4|10
1649043400000|2022-04-04 03:36:40|33311.2|33217|33315|33199.3|33322.8|33220.6|33307.9|33199.3|11
1649043410000|2022-04-04 03:36:50|33318|33202|33312.5|33215.1|33318|33219.3|33312.5|33202|5
1649043420000|2022-04-04 03:37:00|33309.7|33218.5|33315.5|33214.1|33318|33218.5|33309.7|33211.9|8
1649043430000|2022-04-04 03:37:10|33316.1|33215|33312.8|33215.1|33316.1|33220|33305|33210|10
1649043440000|2022-04-04 03:37:20|33311.7|33213.2|33312.7|33216.8|33313.5|33216.8|33311.1|33213.2|6
1649043450000|2022-04-04 03:37:30|33312.2|33218.2|33313.8|33216.8|33315.3|33218.2|33311.8|33209.7|10
1649043460000|2022-04-04 03:37:40|33307.9|33215.7|33313.7|33216.7|33317.8|33216.7|33307.9|33203|10
1649043470000|2022-04-04 03:37:50|33318.9|33213.9|33314.4|33214|33318.9|33219.4|33314.4|33212.1|9
1649043480000|2022-04-04 03:38:00|33316.1|33217.4|33312.7|33213.9|33316.1|33220.3|33306.8|33213.9|13
1649043490000|2022-04-04 03:38:10|33313.3|33214.8|33313.7|33215.5|33314.1|33215.7|33311.6|33212.4|10
1649043500000|2022-04-04 03:38:20|33313.9|33217.4|33315.6|33211|33315.6|33217.4|33311.6|33211|12
1649043510000|2022-04-04 03:38:30|33313.2|33213.6|33313|33217.8|33318.5|33220.8|33307.4|33211.1|14
1649043520000|2022-04-04 03:38:40|33310.9|33206.3|33315.3|33214.7|33317.6|33216.1|33310.9|33206.3|7
1649043530000|2022-04-04 03:38:50|33312.9|33208.6|33314|33212.4|33314.7|33213.7|33311|33208.6|19
1649043540000|2022-04-04 03:39:00|33313.1|33214.6|33310.4|33211.5|33314.4|33216.2|33310.4|33209.2|17
1649043550000|2022-04-04 03:39:10|33312.4|33209.8|33313.7|33214.5|33313.7|33214.8|33311.8|33209.8|12
1649043560000|2022-04-04 03:39:20|33313.8|33214.6|33313.5|33214.1|33316.3|33216.6|33308.7|33203.1|11
1649043570000|2022-04-04 03:39:30|33314|33212.7|33311.8|33211.5|33318.7|33216.9|33304|33207|19
1649043580000|2022-04-04 03:39:40|33310.2|33213.3|33312|33211.3|33312.5|33216.4|33307.7|33211.3|15
1649043590000|2022-04-04 03:39:50|33312.4|33209.7|33313|33211.5|33313.4|33213|33310.3|33208.8|8
1649043600000|2022-04-04 03:40:00|33312.7|33213.2|33311.9|33214.7|33317|33218.8|33310.9|33213.2|12
1649043610000|2022-04-04 03:40:10|33310.8|33213.4|33308.8|33210.8|33314.3|33213.6|33307|33208.6|12
1649043620000|2022-04-04 03:40:20|33314.5|33214.2|33311.5|33217.7|33314.5|33217.7|33303.9|33214.2|4
1649043630000|2022-04-04 03:40:30|33307.6|33221.7|33315.2|33213.7|33315.2|33221.7|33307.6|33207.4|11
1649043640000|2022-04-04 03:40:40|33315.9|33212.9|33313.4|33209.8|33315.9|33213.9|33311.8|33208.7|14
1649043650000|2022-04-04 03:40:50|33312.4|33213.2|33308.8|33210.6|33313.5|33216.2|33306.6|33210.6|9
1649043660000|2022-04-04 03:41:00|33311.8|33210.1|33314.2|33216.3|33315.3|33216.3|33311.3|33209.1|15
1649043670000|2022-04-04 03:41:10|33313.9|33215|33312.6|33218.3|33315.3|33218.3|33307.6|33213.5|12
1649043680000|2022-04-04 03:41:20|33313.8|33218.4|33313.7|33215|33314.6|33219.4|33312.2|33213.5|16
1649043690000|2022-04-04 03:41:30|33314.6|33214.5|33314.2|33213.3|33315.7|33214.9|33312|33211|14
1649043700000|2022-04-04 03:41:40|33313.7|33211.4|33314.4|33211.9|33316.4|33212.8|33311.1|33209.3|13
1649043710000|2022-04-04 03:41:50|33313|33210.5|33313.7|33212.5|33314.2|33215.3|33307.7|33210|20
1649043720000|2022-04-04 03:42:00|33315|33213.4|33311.1|33216.3|33315|33216.7|33308.1|33213.4|10
1649043730000|2022-04-04 03:42:10|33314.2|33216.1|33323|33228|33323|33228.6|33309.3|33210|22
1649043740000|2022-04-04 03:42:20|33303.4|33211.9|33310.4|33214.1|33320.2|33222.6|33303.4|33203.3|20
1649043750000|2022-04-04 03:42:30|33305.2|33223.2|33312.3|33218.9|33322.7|33223.2|33305.2|33214|23
1649043760000|2022-04-04 03:42:40|33311.9|33218.5|33310.9|33215.1|33317|33222.3|33310.5|33215.1|15
1649043770000|2022-04-04 03:42:50|33310.7|33217.3|33311.8|33216.8|33316.3|33221.2|33310.7|33216.8|11
1649043780000|2022-04-04 03:43:00|33313|33216.6|33313|33216.9|33314.4|33218.8|33311.5|33210.4|13
1649043790000|2022-04-04 03:43:10|33313.5|33216.5|33315.4|33217.1|33317.7|33218.6|33313|33213.7|14
1649043800000|2022-04-04 03:43:20|33315|33218.3|33311.9|33217.3|33315.7|33219.9|33307.7|33215.1|10
1649043810000|2022-04-04 03:43:30|33313.9|33215.6|33310.4|33216.4|33314|33218.2|33304.1|33211.7|22
1649043820000|2022-04-04 03:43:40|33309.7|33215.5|33316.1|33222.1|33317.3|33222.1|33309.7|33214.2|6
1649043830000|2022-04-04 03:43:50|33317.9|33223.1|33304.6|33214.3|33319.7|33224.9|33301.6|33214.3|9
1649043840000|2022-04-04 03:44:00|33311.4|33213.3|33314.6|33219.9|33317.4|33219.9|33309.2|33213.3|15
1649043850000|2022-04-04 03:44:10|33314|33221.1|33307.6|33217.8|33315.6|33221.3|33307.6|33213.6|12
1649043860000|2022-04-04 03:44:20|33307.8|33218.9|33311.3|33215.7|33311.3|33218.9|33307.8|33214.1|10
1649043870000|2022-04-04 03:44:30|33313|33218.7|33308|33219.4|33318.2|33220.1|33307.5|33214.8|13
1649043880000|2022-04-04 03:44:40|33308.6|33218.4|33314|33221.6|33316.7|33221.6|33308.6|33216.9|12
1649043890000|2022-04-04 03:44:50|33316.7|33223.4|33316.4|33219.1|33319|33223.7|33306.3|33212.4|11
1649043900000|2022-04-04 03:45:00|33317.7|33215.7|33315.8|33218.8|33319.3|33221.9|33313.2|33215.7|21
1649043910000|2022-04-04 03:45:10|33319.3|33217.6|33312.8|33221.2|33319.3|33221.2|33309.1|33216.2|12
1649043920000|2022-04-04 03:45:20|33314.2|33220.6|33319.7|33218.1|33320.4|33221.4|33311.3|33214.4|10
1649043930000|2022-04-04 03:45:30|33318.2|33220.7|33310.1|33215.3|33320.4|33221.4|33301.3|33214.4|20
1649043940000|2022-04-04 03:45:40|33310.7|33215.4|33313.5|33212.2|33313.5|33220|33305.1|33212.2|15
1649043950000|2022-04-04 03:45:50|33310.7|33216.6|33302.6|33209.2|33313.5|33218.9|33300.9|33208.7|15
1649043960000|2022-04-04 03:46:00|33309.2|33214|33302|33216|33311.8|33219.3|33296.2|33211.2|13
1649043970000|2022-04-04 03:46:10|33301.8|33214.8|33307.7|33217.9|33308|33218.6|33301.8|33208.1|19
1649043980000|2022-04-04 03:46:20|33307.8|33218|33305.5|33219.3|33307.8|33221.8|33304.3|33216.7|13
1649043990000|2022-04-04 03:46:30|33305.6|33219.8|33309.9|33218.1|33311.2|33223.8|33305.6|33217.2|16
1649044000000|2022-04-04 03:46:40|33309.5|33217.5|33302.5|33216.4|33310.5|33224.1|33300.8|33216.4|11
1649044010000|2022-04-04 03:46:50|33303.7|33224|33306.2|33219.4|33312.5|33227.2|33303.7|33213.6|10
1649044020000|2022-04-04 03:47:00|33306.8|33222.6|33303.9|33215.1|33306.8|33222.6|33298.9|33215.1|13
1649044030000|2022-04-04 03:47:10|33303.8|33214.3|33309.3|33220.6|33309.9|33223.3|33303.8|33214.3|18
1649044040000|2022-04-04 03:47:20|33308.8|33223.1|33305.8|33219.9|33310.1|33225.6|33302.8|33219.9|10
1649044050000|2022-04-04 03:47:30|33305.4|33217.7|33307.4|33217|33307.5|33221.2|33304.7|33217|9
1649044060000|2022-04-04 03:47:40|33310.2|33214.2|33311.1|33219.8|33312.6|33221.8|33297.9|33209.9|11
1649044070000|2022-04-04 03:47:50|33309.5|33215.2|33311.2|33215.5|33313.5|33225|33309.5|33215.2|12
1649044080000|2022-04-04 03:48:00|33310.8|33220.3|33311.9|33219.7|33312.6|33220.3|33309.2|33214.6|11
1649044090000|2022-04-04 03:48:10|33311.8|33219.4|33306.5|33222|33311.8|33224.3|33299.3|33217.5|10
1649044100000|2022-04-04 03:48:20|33305.7|33222.8|33308.6|33222.1|33308.8|33223.1|33305.7|33220.2|15
1649044110000|2022-04-04 03:48:30|33307.1|33222.4|33303.7|33218.8|33312.3|33223.5|33302.2|33216.7|10
1649044120000|2022-04-04 03:48:40|33304.9|33221.2|33304.8|33219.2|33306.8|33221.2|33302.8|33213.8|9
1649044130000|2022-04-04 03:48:50|33303.2|33220.5|33312.4|33219.8|33312.4|33220.5|33303.2|33213.4|10
1649044140000|2022-04-04 03:49:00|33311.4|33219.9|33306.8|33217.7|33312|33220.4|33298.8|33214.9|12
1649044150000|2022-04-04 03:49:10|33307.1|33216.5|33305.4|33219.2|33307.2|33220.5|33305.4|33215.6|7
1649044160000|2022-04-04 03:49:20|33305.6|33221|33310.9|33216.6|33310.9|33221|33305.3|33215.3|13
1649044170000|2022-04-04 03:49:30|33310.4|33220.8|33307.2|33215.4|33310.6|33220.8|33295.8|33209.7|10
1649044180000|2022-04-04 03:49:40|33303.8|33223.1|33303.3|33214.8|33303.8|33223.1|33303.3|33214.8|2
1649044190000|2022-04-04 03:49:50|33302.9|33213.2|33307.8|33221.8|33307.9|33225.5|33302.9|33213.2|17
1649044200000|2022-04-04 03:50:00|33306.6|33224.1|33312.1|33223.4|33313|33227.4|33306.6|33221.2|22
1649044210000|2022-04-04 03:50:10|33312.3|33223.2|33312.6|33220.3|33313.9|33227.3|33311.2|33220.3|5
1649044220000|2022-04-04 03:50:20|33312|33224.7|33307|33221.8|33312|33224.7|33303.7|33220.7|9
1649044230000|2022-04-04 03:50:30|33308|33221.3|33312|33214.8|33313.2|33221.3|33308|33214.5|18
1649044240000|2022-04-04 03:50:40|33311.6|33217.2|33309.3|33214.5|33311.6|33224.3|33298.3|33213|18
1649044250000|2022-04-04 03:50:50|33307.7|33215.9|33309.8|33218.2|33312|33222.1|33306.9|33212.9|18
1649044260000|2022-04-04 03:51:00|33308.7|33219.8|33306.2|33222.2|33310.4|33228.3|33304.8|33219.8|21
1649044270000|2022-04-04 03:51:10|33305|33221.4|33305.1|33221|33305.6|33222.9|33304.8|33219|9
1649044280000|2022-04-04 03:51:20|33304.8|33220.2|33304|33218|33308.1|33222.2|33303.5|33218|14
1649044290000|2022-04-04 03:51:30|33316.8|33207.4|33306.3|33225.4|33316.8|33225.4|33306|33207.4|16
1649044300000|2022-04-04 03:51:40|33311.1|33217.8|33302.6|33220.5|33311.8|33221.4|33297.9|33199.4|22
1649044310000|2022-04-04 03:51:50|33302.4|33219.6|33303.1|33220.2|33303.7|33222|33301.4|33218|19
1649044320000|2022-04-04 03:52:00|33303.3|33222.9|33307.8|33221.5|33307.8|33223.7|33299.1|33218.5|10
1649044330000|2022-04-04 03:52:10|33307.7|33219.3|33308.9|33215.8|33308.9|33226.3|33305.6|33215.8|11
1649044340000|2022-04-04 03:52:20|33308.7|33216.3|33309.6|33217.7|33310|33217.7|33307.2|33213|8
1649044350000|2022-04-04 03:52:30|33298.7|33219.4|33305.5|33215.5|33306|33219.4|33298.7|33213.3|13
1649044360000|2022-04-04 03:52:40|33306.9|33216.5|33309.4|33221.7|33311.1|33224|33306.9|33215.2|13
1649044370000|2022-04-04 03:52:50|33309.9|33222.2|33309.7|33221.6|33310.7|33224.2|33307.8|33219.2|8
1649044380000|2022-04-04 03:53:00|33309.5|33223.1|33306|33222.5|33310.7|33224.7|33303.8|33217.8|14
1649044390000|2022-04-04 03:53:10|33308.4|33219.3|33309.5|33223|33310.8|33223.1|33308.3|33218.5|6
1649044400000|2022-04-04 03:53:20|33308.5|33216.2|33303.3|33212.4|33308.5|33220.8|33298.3|33212.4|8
1649044410000|2022-04-04 03:53:30|33304|33218.6|33308.3|33209.6|33311|33218.6|33303.7|33209.6|12
1649044420000|2022-04-04 03:53:40|33298.6|33216.1|33306.6|33218.7|33308.2|33222.7|33298.6|33213.7|13
1649044430000|2022-04-04 03:53:50|33305.8|33220.1|33304.4|33217.9|33306.1|33220.1|33303.9|33216.2|18
1649044440000|2022-04-04 03:54:00|33304.2|33216.9|33304.4|33214.9|33304.9|33218.4|33301.4|33212.2|16
1649044450000|2022-04-04 03:54:10|33304.8|33213.2|33303.4|33215.8|33304.8|33216.5|33303.1|33213.2|14
1649044460000|2022-04-04 03:54:20|33304.4|33215|33306.3|33213|33306.7|33215|33303.3|33212.2|9
1649044470000|2022-04-04 03:54:30|33305.3|33210.1|33304.2|33214.4|33305.3|33218.2|33298|33210.1|19
1649044480000|2022-04-04 03:54:40|33302|33212.1|33307.3|33217.7|33307.3|33218.6|33301.6|33212.1|9
1649044490000|2022-04-04 03:54:50|33307|33219.3|33307.3|33214.3|33307.6|33219.3|33304.8|33214.3|8
1649044500000|2022-04-04 03:55:00|33298.1|33216.7|33303.7|33215.2|33305.6|33221.7|33298.1|33212.5|12
1649044510000|2022-04-04 03:55:10|33304.9|33214.5|33303.2|33219.3|33305|33219.3|33303.2|33212.3|5
1649044520000|2022-04-04 03:55:20|33310.1|33223.1|33309|33216.8|33310.5|33224.2|33309|33216.8|8
1649044530000|2022-04-04 03:55:30|33308.9|33218.6|33307.1|33219.1|33308.9|33236.1|33284.6|33218.6|9
1649044540000|2022-04-04 03:55:40|33306|33216.8|33306|33216.3|33307.1|33220.1|33305.4|33216.3|9
1649044550000|2022-04-04 03:55:50|33301.3|33216.7|33303|33206.2|33310.4|33223.4|33296.8|33206.2|11
1649044560000|2022-04-04 03:56:00|33302.7|33214.1|33297.2|33210.5|33312.6|33223.1|33297.2|33210.4|13
1649044570000|2022-04-04 03:56:10|33303.8|33211.3|33308.1|33209.3|33308.1|33235.2|33281.7|33205.4|14
1649044580000|2022-04-04 03:56:20|33307.7|33215.4|33307.6|33216|33308.4|33220.5|33305.1|33209.7|13
1649044590000|2022-04-04 03:56:30|33308.7|33215.4|33299.3|33219.8|33308.7|33219.8|33298.7|33213.3|10
1649044600000|2022-04-04 03:56:40|33303.3|33217.4|33304.5|33216.3|33305.8|33218.9|33303.1|33210.6|9
1649044610000|2022-04-04 03:56:50|33304.3|33214|33302.3|33221.2|33312.8|33225.5|33302.3|33214|8
1649044620000|2022-04-04 03:57:00|33288.9|33238.9|33308.9|33214.7|33310.3|33238.9|33288.6|33214.7|16
1649044630000|2022-04-04 03:57:10|33311.2|33216|33299.8|33217.9|33311.2|33220|33299.8|33212.9|15
1649044640000|2022-04-04 03:57:20|33301.4|33216.5|33306.5|33216.6|33307.8|33218.8|33301.4|33216.1|14
1649044650000|2022-04-04 03:57:30|33305.6|33220.3|33307.2|33216.6|33307.7|33220.3|33304.3|33215.8|10
1649044660000|2022-04-04 03:57:40|33306.4|33217.2|33302.3|33216.9|33310.4|33220.6|33298.6|33216.3|16
1649044670000|2022-04-04 03:57:50|33306.2|33221.9|33308.3|33211|33308.7|33221.9|33302.6|33211|11
1649044680000|2022-04-04 03:58:00|33309.4|33211.6|33307.6|33218.6|33309.4|33221.2|33299.8|33209.9|25
1649044690000|2022-04-04 03:58:10|33307.4|33218.8|33304.6|33216.4|33307.4|33221.9|33303.3|33215.8|21
1649044700000|2022-04-04 03:58:20|33305.6|33220.1|33307|33216.4|33307.4|33220.1|33304.4|33215.7|17
1649044710000|2022-04-04 03:58:30|33307.1|33217.8|33308.2|33221.9|33312.7|33224.2|33304.8|33209.3|22
1649044720000|2022-04-04 03:58:40|33307.4|33224.2|33310.5|33226.5|33312.9|33227.9|33307.4|33220.8|14
1649044730000|2022-04-04 03:58:50|33312.7|33227.4|33310.3|33219.9|33312.7|33227.4|33310.3|33219.9|14
1649044740000|2022-04-04 03:59:00|33310.8|33221.9|33309|33216.6|33310.8|33223|33305.6|33216.6|18
1649044750000|2022-04-04 03:59:10|33312|33218.5|33310.8|33221.6|33312|33224.1|33310.4|33215.7|17
1649044760000|2022-04-04 03:59:20|33312.3|33220.6|33308.6|33219.3|33313|33221.3|33306.5|33219.1|20
1649044770000|2022-04-04 03:59:30|33309.4|33219.8|33309.6|33223.1|33311.9|33225.6|33309.1|33216.2|15
1649044780000|2022-04-04 03:59:40|33313.4|33219.3|33310.4|33220.4|33313.4|33220.4|33309.9|33216.4|15
1649044790000|2022-04-04 03:59:50|33311.8|33217.7|33308.9|33214.9|33311.8|33218.6|33302.1|33214.9|17
1649044800000|2022-04-04 04:00:00|33307.9|33214.1|33310|33221.9|33310.5|33227.3|33302.7|33214.1|21
1649044810000|2022-04-04 04:00:10|33311.3|33221|33311.8|33225.2|33314.1|33228.9|33306.2|33221|10
1649044820000|2022-04-04 04:00:20|33311|33223.3|33310.9|33221|33311.4|33225|33309.2|33221|12
1649044830000|2022-04-04 04:00:30|33300.6|33220.6|33314.9|33227.2|33317.3|33227.2|33300.6|33215.9|10
1649044840000|2022-04-04 04:00:40|33315.6|33226.5|33315.3|33223.4|33317.3|33229.9|33312|33218|18
1649044850000|2022-04-04 04:00:50|33314.8|33222.9|33312.8|33222.8|33316.2|33228.4|33303.3|33211|17
1649044860000|2022-04-04 04:01:00|33313.9|33223.3|33314|33218.2|33316|33224.3|33312.7|33215.8|18
1649044870000|2022-04-04 04:01:10|33313.9|33221.2|33308.5|33221.5|33313.9|33228|33305.2|33221.1|6
1649044880000|2022-04-04 04:01:20|33307.3|33219.6|33311.9|33218.6|33313.9|33226.5|33307.3|33218.6|12
1649044890000|2022-04-04 04:01:30|33312.9|33218.1|33312.7|33221.2|33314|33223.7|33302.2|33215.1|16
1649044900000|2022-04-04 04:01:40|33312.3|33219.4|33314.2|33217.9|33314.2|33223.6|33311.3|33215.3|12
1649044910000|2022-04-04 04:01:50|33311.4|33224.4|33309.4|33220.6|33315|33225.3|33304.1|33217.8|10
1649044920000|2022-04-04 04:02:00|33311|33219.8|33306.9|33223.8|33311|33224.7|33306.9|33218.9|16
1649044930000|2022-04-04 04:02:10|33306.4|33221.9|33309|33224.9|33310.2|33226.4|33306.4|33220.1|9
1649044940000|2022-04-04 04:02:20|33309.1|33223.7|33304.8|33219.7|33309.5|33226.5|33302.1|33219|22
1649044950000|2022-04-04 04:02:30|33305|33222.2|33305.9|33223.1|33309.8|33225.6|33305|33219.3|18
1649044960000|2022-04-04 04:02:40|33306|33225.3|33306.2|33222.1|33309.8|33225.3|33306|33219.4|16
1649044970000|2022-04-04 04:02:50|33306|33222.8|33304.4|33219.4|33309.3|33222.8|33304.2|33217.3|17
1649044980000|2022-04-04 04:03:00|33305.3|33221.7|33304.8|33221.1|33309.2|33222|33304.5|33219.2|16
1649044990000|2022-04-04 04:03:10|33304.6|33219.8|33307.1|33223|33307.6|33223|33304.4|33219.5|13
1649045000000|2022-04-04 04:03:20|33307|33221.4|33302.6|33225.1|33307|33225.2|33299.6|33219.2|6
1649045010000|2022-04-04 04:03:30|33302.4|33221|33309.2|33222.1|33310.1|33225.3|33302.4|33217.8|12
1649045020000|2022-04-04 04:03:40|33285.8|33235.8|33303.8|33220.8|33303.8|33235.8|33285.8|33215.8|9
1649045030000|2022-04-04 04:03:50|33303.6|33223.6|33304.1|33222.6|33304.7|33225.3|33303.4|33217.8|7
1649045040000|2022-04-04 04:04:00|33304.6|33225|33306.9|33219.8|33308.9|33225|33304.6|33218.1|14
1649045050000|2022-04-04 04:04:10|33307.3|33219.6|33303.3|33221.7|33307.3|33225.6|33301.4|33217.1|11
1649045060000|2022-04-04 04:04:20|33302.8|33222.3|33306.3|33220.3|33307|33225.1|33302.4|33217.9|10
1649045070000|2022-04-04 04:04:30|33306.6|33217.8|33309.6|33218.8|33310.5|33221|33306.5|33216.3|16
1649045080000|2022-04-04 04:04:40|33307|33218.9|33304.9|33221.7|33307.2|33222.9|33302.7|33218.9|11
1649045090000|2022-04-04 04:04:50|33304.4|33222.1|33304.2|33218.3|33304.6|33226.2|33304.2|33218.3|6
1649045100000|2022-04-04 04:05:00|33304.7|33221.1|33308.2|33217.8|33309.5|33223.8|33295.9|33212.1|13
1649045110000|2022-04-04 04:05:10|33309.2|33218.8|33313.3|33221.9|33314.4|33223.4|33309.2|33213.8|12
1649045120000|2022-04-04 04:05:20|33311.6|33226.3|33312.8|33217.1|33312.8|33226.4|33310|33214.7|8
1649045130000|2022-04-04 04:05:30|33311.6|33219.6|33304.4|33218.1|33312.3|33226.7|33303.8|33215.7|15
1649045140000|2022-04-04 04:05:40|33304.2|33221.2|33303.8|33217.1|33304.2|33222.4|33303.7|33217.1|10
1649045150000|2022-04-04 04:05:50|33304.2|33219.1|33310.6|33217.3|33313.4|33223.5|33300.2|33214.9|23
1649045160000|2022-04-04 04:06:00|33312.2|33216.3|33309.8|33220.5|33314.2|33222.7|33309.8|33215.6|19
1649045170000|2022-04-04 04:06:10|33309.9|33217.6|33307.6|33221.5|33312.4|33227.9|33301.8|33215|20
1649045180000|2022-04-04 04:06:20|33307.5|33221.4|33307.1|33222.1|33308.1|33225|33306.3|33216.1|6
1649045190000|2022-04-04 04:06:30|33301.1|33217|33311|33221.9|33312|33224|33301.1|33212.3|11
1649045200000|2022-04-04 04:06:40|33310.6|33220.7|33308.9|33221.1|33312.3|33221.4|33308.9|33218.5|12
1649045210000|2022-04-04 04:06:50|33311.5|33223.1|33315.8|33224.5|33316.6|33224.5|33311.3|33220|6
1649045220000|2022-04-04 04:07:00|33302.1|33217|33306.7|33219.9|33316.6|33228.7|33302.1|33213.7|16
1649045230000|2022-04-04 04:07:10|33314.1|33218.9|33313.2|33215.9|33316.8|33228|33312.3|33215.9|8
1649045240000|2022-04-04 04:07:20|33312.6|33221.2|33313.6|33227.7|33315.4|33227.7|33310.5|33215.8|21
1649045250000|2022-04-04 04:07:30|33312.9|33229|33309.5|33228.3|33312.9|33229|33308.7|33225.1|12
1649045260000|2022-04-04 04:07:40|33309.1|33228.2|33314.8|33223.6|33314.9|33228.2|33309.1|33223.6|13
1649045270000|2022-04-04 04:07:50|33315.2|33225.2|33308.7|33225.7|33315.2|33227.4|33305.4|33222.9|9
1649045280000|2022-04-04 04:08:00|33311.8|33224.5|33311.6|33224.5|33313.4|33226.3|33310|33221|13
1649045290000|2022-04-04 04:08:10|33311.5|33224.3|33312.4|33223.8|33316.7|33224.3|33305.1|33217.6|23
1649045300000|2022-04-04 04:08:20|33312.1|33228.2|33310.3|33223.4|33312.1|33228.2|33310.2|33221.9|11
1649045310000|2022-04-04 04:08:30|33311.9|33222.2|33306.9|33225.6|33312|33226.3|33306.5|33221.9|9
1649045320000|2022-04-04 04:08:40|33312.2|33228.8|33314.3|33226|33314.3|33230.2|33311.1|33221.9|11
1649045330000|2022-04-04 04:08:50|33314.7|33226.1|33309.2|33225.3|33320.7|33228.9|33309.2|33216.8|17
1649045340000|2022-04-04 04:09:00|33311.8|33224.6|33310.8|33223.1|33311.8|33233.3|33309.5|33217.7|21
1649045350000|2022-04-04 04:09:10|33310.7|33222.9|33307.4|33223.4|33314.1|33230.3|33305.5|33220.4|18
1649045360000|2022-04-04 04:09:20|33307.8|33224.8|33310.9|33222.4|33311.2|33224.8|33307.8|33220.4|17
1649045370000|2022-04-04 04:09:30|33309.7|33222.6|33285.7|33235.7|33311.6|33235.7|33285.7|33219.1|13
1649045380000|2022-04-04 04:09:40|33301.4|33210.2|33311.4|33218.2|33313.6|33226.4|33301.4|33210.2|20
1649045390000|2022-04-04 04:09:50|33313.5|33216.6|33310.7|33219|33313.5|33230|33309.3|33215.2|21
1649045400000|2022-04-04 04:10:00|33311.3|33221.3|33307.1|33219.7|33311.6|33222.9|33305|33217.5|13
1649045410000|2022-04-04 04:10:10|33307.2|33219|33306.8|33219.7|33309.6|33220.2|33305.4|33217.9|18
1649045420000|2022-04-04 04:10:20|33309.1|33219|33308.8|33219|33310.1|33221.6|33306.7|33217.5|13
1649045430000|2022-04-04 04:10:30|33309.7|33220.6|33310.4|33219|33312.1|33238.4|33288.4|33214.6|19
1649045440000|2022-04-04 04:10:40|33310.8|33225.8|33311.1|33216.6|33314.6|33225.8|33309.7|33215.2|11
1649045450000|2022-04-04 04:10:50|33311.8|33219|33312.3|33217|33312.8|33221.2|33310.9|33217|13
1649045460000|2022-04-04 04:11:00|33311.1|33218|33306.3|33224.2|33311.2|33224.2|33302.2|33215.4|16
1649045470000|2022-04-04 04:11:10|33306|33217.6|33308.7|33217|33308.7|33222.1|33306|33216.9|8
1649045480000|2022-04-04 04:11:20|33307.7|33218.2|33311|33216.4|33312.3|33220.9|33306.6|33216.4|7
1649045490000|2022-04-04 04:11:30|33310.7|33218.8|33311.8|33217.2|33313.8|33226.2|33293.3|33207.5|20
1649045500000|2022-04-04 04:11:40|33311.2|33216|33313.4|33221.4|33316.4|33228.1|33311.2|33216|11
1649045510000|2022-04-04 04:11:50|33313.1|33219.4|33309.8|33221.1|33313.9|33223.9|33303.3|33219.4|7
1649045520000|2022-04-04 04:12:00|33311.7|33225.7|33314.7|33217.1|33314.7|33225.7|33309.3|33217.1|9
1649045530000|2022-04-04 04:12:10|33313.9|33223.5|33314.5|33218.3|33315.2|33223.5|33312.7|33218.2|6
1649045540000|2022-04-04 04:12:20|33313.4|33217.7|33313.8|33222.6|33318|33228.7|33305.5|33213.9|13
1649045550000|2022-04-04 04:12:30|33313.2|33226.7|33298.1|33218|33315|33226.7|33298.1|33217.8|13
1649045560000|2022-04-04 04:12:40|33304.5|33221.9|33307.8|33209.9|33311.7|33225.8|33304.5|33209.9|16
1649045570000|2022-04-04 04:12:50|33311.6|33221.8|33302.9|33218|33313.8|33224.9|33302.9|33216.8|15
1649045580000|2022-04-04 04:13:00|33304.3|33219.2|33307.5|33220.7|33308.6|33222.3|33304.3|33218.9|14
1649045590000|2022-04-04 04:13:10|33307.3|33220.6|33311.6|33221.3|33312.7|33223.7|33307.3|33217|14
1649045600000|2022-04-04 04:13:20|33310.8|33220.9|33310.2|33222.6|33310.8|33222.6|33309.8|33217.4|6
1649045610000|2022-04-04 04:13:30|33310.7|33221.4|33311.8|33218.8|33312.3|33225.8|33299|33211.7|11
1649045620000|2022-04-04 04:13:40|33312.6|33219|33312.2|33222.1|33315.3|33223.6|33312.1|33216.9|14
1649045630000|2022-04-04 04:13:50|33311.2|33217.9|33310|33224.3|33313.5|33225.1|33303.5|33217.9|15
1649045640000|2022-04-04 04:14:00|33310.1|33224.4|33309.8|33224.6|33310.1|33224.8|33308.1|33221.5|14
1649045650000|2022-04-04 04:14:10|33311.6|33225.7|33313.1|33223.8|33315.4|33228.9|33311.6|33223|9
1649045660000|2022-04-04 04:14:20|33312.6|33224.2|33314.2|33222|33317|33225.4|33312.6|33222|14
1649045670000|2022-04-04 04:14:30|33301.4|33224.2|33312.6|33216.7|33314.5|33224.7|33301|33211.9|20
1649045680000|2022-04-04 04:14:40|33312.5|33219.9|33304.7|33214.4|33312.5|33225.4|33303.7|33214.4|9
1649045690000|2022-04-04 04:14:50|33305|33212.9|33311.9|33220.6|33312.6|33221.3|33305|33212.9|17
1649045700000|2022-04-04 04:15:00|33312.1|33218.9|33313.8|33227|33313.8|33227|33311.5|33218.9|9
1649045710000|2022-04-04 04:15:10|33313.1|33227.5|33302.8|33211.8|33315.1|33227.5|33302.8|33211.8|9
1649045720000|2022-04-04 04:15:20|33306|33221.5|33308.7|33219.8|33312|33222.9|33306|33215.7|6
1649045730000|2022-04-04 04:15:30|33307.9|33215.9|33310.6|33218.2|33320|33226.5|33307.9|33215.9|11
1649045740000|2022-04-04 04:15:40|33309.8|33219.9|33310.6|33220.2|33313.4|33224.8|33309.6|33218.6|15
1649045750000|2022-04-04 04:15:50|33310.5|33223.4|33312.5|33221.5|33313.4|33226.6|33310.1|33219.1|11
1649045760000|2022-04-04 04:16:00|33313.1|33221.1|33301.1|33219.7|33314.3|33225.7|33298.1|33213|8
1649045770000|2022-04-04 04:16:10|33302.1|33211.6|33309.5|33217.8|33309.5|33217.8|33302.1|33211.6|7
1649045780000|2022-04-04 04:16:20|33312|33224.3|33312.4|33219|33314.2|33227.5|33311.3|33218.5|8
1649045790000|2022-04-04 04:16:30|33312|33222.8|33304.7|33218|33312.5|33222.8|33302.6|33211.5|7
1649045800000|2022-04-04 04:16:40|33304.4|33215.9|33306.5|33216.2|33307.5|33222.2|33304.4|33214.2|11
1649045810000|2022-04-04 04:16:50|33306|33220.2|33303.1|33213.3|33309.3|33220.2|33303.1|33212.7|7
1649045820000|2022-04-04 04:17:00|33305.3|33217|33314.5|33223.8|33316.3|33229|33305.3|33216.6|17
1649045830000|2022-04-04 04:17:10|33314.9|33223.9|33316.3|33219.9|33318|33223.9|33313.6|33219.2|10
1649045840000|2022-04-04 04:17:20|33314.6|33225.6|33308.9|33215.8|33315.3|33225.7|33306.5|33214.6|12
1649045850000|2022-04-04 04:17:30|33307.6|33214.9|33311.7|33220.2|33312.5|33224.2|33307.6|33214.9|10
1649045860000|2022-04-04 04:17:40|33312.3|33220.3|33305.5|33215.5|33312.3|33220.3|33305.5|33214.4|14
1649045870000|2022-04-04 04:17:50|33307.3|33214.5|33307.7|33216.2|33310.1|33218.5|33304.5|33213.3|14
1649045880000|2022-04-04 04:18:00|33307.6|33213.5|33314.7|33222.9|33316.3|33224.1|33307.6|33213.3|20
1649045890000|2022-04-04 04:18:10|33312.9|33222.6|33305.7|33214.1|33314.7|33223.5|33302.8|33211.4|18
1649045900000|2022-04-04 04:18:20|33310.4|33222.1|33315.4|33220.4|33315.4|33233|33310.2|33220.4|6
1649045910000|2022-04-04 04:18:30|33313.9|33225.5|33313|33225.5|33314.6|33225.9|33312.8|33218.7|11
1649045920000|2022-04-04 04:18:40|33312.3|33222.1|33305.5|33219|33315.7|33225.2|33301.5|33214.9|19
1649045930000|2022-04-04 04:18:50|33306.1|33219.6|33306.7|33224.7|33311.4|33224.7|33300.8|33214.1|13
1649045940000|2022-04-04 04:19:00|33307.4|33218.4|33310.6|33220.3|33320.7|33235.3|33304.3|33217.2|17
1649045950000|2022-04-04 04:19:10|33313.3|33216.4|33310.3|33219|33315.1|33225.7|33304.9|33216.4|16
1649045960000|2022-04-04 04:19:20|33309.5|33225|33307.3|33219.8|33311.6|33225|33306.6|33219.8|8
1649045970000|2022-04-04 04:19:30|33308.4|33219.4|33309.8|33222.6|33310.5|33224.8|33306.6|33218|18
1649045980000|2022-04-04 04:19:40|33310|33221.3|33312.7|33214.7|33312.7|33221.3|33309.3|33210.7|18
1649045990000|2022-04-04 04:19:50|33314.2|33215.1|33312.6|33215.5|33314.2|33223.5|33311.3|33214.7|7
1649046000000|2022-04-04 04:20:00|33311.6|33220.9|33312.8|33219.3|33321.3|33224.8|33310.9|33210.7|18
1649046010000|2022-04-04 04:20:10|33310.6|33214.3|33312.7|33220.5|33313.9|33224.9|33310.6|33214.3|14
1649046020000|2022-04-04 04:20:20|33312.2|33222.4|33306.6|33218.3|33313|33222.4|33305.4|33217.7|14
1649046030000|2022-04-04 04:20:30|33308.7|33217.2|33305|33218.5|33309.4|33222.1|33305|33215.8|9
1649046040000|2022-04-04 04:20:40|33305.2|33218.4|33309.1|33216.5|33311.5|33220.5|33303.9|33212.9|10
1649046050000|2022-04-04 04:20:50|33285.6|33219.8|33311.2|33218.1|33313.7|33235.6|33285.6|33213|20
1649046060000|2022-04-04 04:21:00|33310.5|33221.8|33311.1|33222.2|33312.1|33222.2|33309.7|33214.5|14
1649046070000|2022-04-04 04:21:10|33310.5|33222.9|33304|33221.6|33310.5|33222.9|33299.5|33214.3|9
1649046080000|2022-04-04 04:21:20|33303.5|33220.8|33309.4|33222.4|33309.6|33223.2|33303.5|33215.3|12
1649046090000|2022-04-04 04:21:30|33310.1|33221.8|33312.7|33221.4|33313.5|33222.3|33309.4|33218.7|10
1649046100000|2022-04-04 04:21:40|33312.1|33222.2|33309.4|33220|33314.4|33236.8|33286.8|33217.6|12
1649046110000|2022-04-04 04:21:50|33308|33219|33308.4|33216.3|33310.9|33222.4|33307.4|33214.1|9
1649046120000|2022-04-04 04:22:00|33308.7|33215.7|33308.2|33217.8|33308.7|33220.8|33306.6|33215.7|17
1649046130000|2022-04-04 04:22:10|33308.3|33217.9|33305.3|33216.7|33308.3|33220.2|33301.5|33216.1|16
1649046140000|2022-04-04 04:22:20|33306.4|33216.2|33308.6|33218|33309.9|33220.9|33306.4|33216.2|8
1649046150000|2022-04-04 04:22:30|33312.3|33220.7|33306.6|33224.1|33312.3|33224.1|33299.4|33215.7|9
1649046160000|2022-04-04 04:22:40|33306.2|33221.9|33311.2|33228.3|33311.2|33228.3|33305.9|33221.1|6
1649046170000|2022-04-04 04:22:50|33309.5|33223.1|33307.1|33218.8|33310.9|33223.1|33306.2|33215.5|18
1649046180000|2022-04-04 04:23:00|33309.2|33216.4|33302|33219.2|33309.2|33221.5|33298.2|33216.4|16
1649046190000|2022-04-04 04:23:10|33302.3|33219.6|33302.4|33222.1|33302.8|33222.1|33302.3|33218.3|7
1649046200000|2022-04-04 04:23:20|33302|33218.1|33297.9|33216.5|33304.8|33233.6|33283.6|33210.5|12
1649046210000|2022-04-04 04:23:30|33298.8|33218.7|33308.4|33225.4|33310.1|33227.7|33298.8|33217.6|9
1649046220000|2022-04-04 04:23:40|33308.7|33223.2|33299.5|33213.8|33308.9|33235.6|33281|33213.8|12
1649046230000|2022-04-04 04:23:50|33301.3|33216.9|33309.1|33225.5|33310.5|33225.5|33301.3|33216.9|6
1649046240000|2022-04-04 04:24:00|33309.4|33228.2|33301.5|33220.1|33310.7|33228.2|33300.1|33216.5|11
1649046250000|2022-04-04 04:24:10|33303.6|33224.7|33297.9|33219.6|33303.6|33235.1|33285.1|33217.1|8
1649046260000|2022-04-04 04:24:20|33298.2|33217.9|33308.1|33212.6|33312.7|33225.6|33297.9|33212.6|23
1649046270000|2022-04-04 04:24:30|33309.9|33219.1|33290.2|33240.2|33309.9|33240.2|33290.2|33214.8|14
1649046280000|2022-04-04 04:24:40|33288|33238|33304.9|33218.5|33304.9|33238|33288|33206.8|5
1649046290000|2022-04-04 04:24:50|33304.3|33211.8|33301.2|33220|33306|33220.3|33299.1|33211.8|10
1649046300000|2022-04-04 04:25:00|33300.3|33216.2|33304.5|33222.6|33307.3|33224.3|33300.3|33216.2|14
1649046310000|2022-04-04 04:25:10|33304.7|33223.9|33306.5|33220.8|33308.5|33227.3|33304.7|33220.4|11
1649046320000|2022-04-04 04:25:20|33306.7|33219.3|33301.5|33215.1|33308.9|33231.7|33281.7|33212.6|15
1649046330000|2022-04-04 04:25:30|33302.5|33223.6|33305.3|33217.1|33311.6|33223.6|33302|33215.4|14
1649046340000|2022-04-04 04:25:40|33305.2|33217.6|33305.2|33218.9|33306.3|33219.7|33304.6|33216.4|16
1649046350000|2022-04-04 04:25:50|33305.6|33221|33300.5|33220.7|33305.6|33221|33298.3|33218|16
1649046360000|2022-04-04 04:26:00|33300.4|33219.1|33307.4|33220.2|33307.7|33221.2|33300.4|33218.1|19
1649046370000|2022-04-04 04:26:10|33305.8|33216.6|33303.2|33215.7|33305.8|33221.9|33298.4|33215.7|9
1649046380000|2022-04-04 04:26:20|33303.4|33216|33308.2|33217.1|33308.3|33217.1|33303.4|33213.4|9
1649046390000|2022-04-04 04:26:30|33308.6|33214.8|33308.2|33216.2|33310.9|33217|33305.7|33209.5|10
1649046400000|2022-04-04 04:26:40|33307.6|33215.9|33306.9|33217.6|33310.8|33221.3|33300.1|33215.9|18
1649046410000|2022-04-04 04:26:50|33306.8|33215.9|33308|33222|33309.3|33222.9|33305.5|33215.9|18
1649046420000|2022-04-04 04:27:00|33306.7|33220.3|33306.6|33221.7|33310.4|33221.7|33301.4|33216.1|15
1649046430000|2022-04-04 04:27:10|33306.2|33220.8|33304.8|33217.7|33306.7|33220.8|33304.7|33215.9|12
1649046440000|2022-04-04 04:27:20|33304.1|33216.5|33309|33217.3|33309.8|33222.9|33297.1|33214.1|20
1649046450000|2022-04-04 04:27:30|33308.5|33216.6|33310.1|33215.1|33310.1|33221.8|33307.6|33215.1|13
1649046460000|2022-04-04 04:27:40|33311.3|33215.8|33305.2|33221.3|33311.3|33224.2|33299|33215.2|10
1649046470000|2022-04-04 04:27:50|33306.1|33222.6|33310.5|33218.9|33313.1|33224|33305.7|33218.9|11
1649046480000|2022-04-04 04:28:00|33311.3|33219.8|33301.8|33219.7|33311.3|33222|33297.9|33216.3|6
1649046490000|2022-04-04 04:28:10|33302.9|33223.7|33303|33220.5|33303|33223.7|33302.4|33215.5|4
1649046500000|2022-04-04 04:28:20|33302.3|33217.9|33307.4|33218.7|33309.1|33223.7|33297.3|33217.3|13
1649046510000|2022-04-04 04:28:30|33307|33219.4|33308.3|33216.9|33312.9|33223.6|33306.9|33216.6|21
1649046520000|2022-04-04 04:28:40|33308.1|33218.3|33308.5|33216.4|33309|33222|33305.1|33216|18
1649046530000|2022-04-04 04:28:50|33305|33217.6|33308.8|33217.5|33310.5|33223.7|33305|33211.6|17
1649046540000|2022-04-04 04:29:00|33309|33216.1|33313.2|33217.4|33313.3|33227.6|33300.5|33202.5|18
1649046550000|2022-04-04 04:29:10|33313.3|33216.4|33306.8|33215.1|33313.3|33223.4|33306.8|33214|15
1649046560000|2022-04-04 04:29:20|33310.9|33214.4|33307.3|33220.9|33311.8|33220.9|33307.3|33214.4|9
1649046570000|2022-04-04 04:29:30|33307.2|33220.5|33306.1|33221.5|33307.2|33224.9|33303.8|33219.3|15
1649046580000|2022-04-04 04:29:40|33306|33221.2|33307.8|33223.1|33307.8|33223.2|33305.4|33219|10
1649046590000|2022-04-04 04:29:50|33307.7|33222.6|33311.2|33225.3|33311.6|33227.1|33306.6|33218.4|10
1649046600000|2022-04-04 04:30:00|33310.9|33226.6|33309.7|33222.1|33313.8|33230.2|33305.2|33221.2|18
1649046610000|2022-04-04 04:30:10|33310.2|33223.5|33308.4|33220.8|33310.7|33229.7|33308.4|33218.5|11
1649046620000|2022-04-04 04:30:20|33303.7|33220.1|33303.6|33222.4|33310.1|33223.6|33303.6|33217.3|14
1649046630000|2022-04-04 04:30:30|33304.1|33224.4|33303.8|33222.3|33304.8|33226|33302.4|33221.8|10
1649046640000|2022-04-04 04:30:40|33303|33227.1|33302.4|33217.2|33303|33227.2|33302.4|33217.2|4
1649046650000|2022-04-04 04:30:50|33303|33219.9|33305.7|33224|33313.8|33228.5|33302.3|33219.9|10
1649046660000|2022-04-04 04:31:00|33309.1|33220.7|33308.2|33219.2|33311|33226.8|33303.4|33207.9|13
1649046670000|2022-04-04 04:31:10|33308.1|33215.5|33309.4|33215.2|33312.4|33222|33308.1|33215.2|16
1649046680000|2022-04-04 04:31:20|33308.8|33219.5|33300.3|33220.8|33310.5|33220.8|33300.3|33215|10
1649046690000|2022-04-04 04:31:30|33300.5|33222|33310.7|33222.2|33310.7|33228.9|33300.5|33218.2|17
1649046700000|2022-04-04 04:31:40|33310.9|33221.2|33307.7|33221.3|33310.9|33224.8|33307.7|33218.3|13
1649046710000|2022-04-04 04:31:50|33310.5|33220.5|33302.3|33224.1|33311.5|33224.9|33302.3|33220.4|12
1649046720000|2022-04-04 04:32:00|33304.1|33222|33303.3|33226.1|33306.9|33226.1|33302.6|33217.3|15
1649046730000|2022-04-04 04:32:10|33303.4|33223.1|33304.1|33218.3|33305|33224.8|33303.4|33216.1|6
1649046740000|2022-04-04 04:32:20|33303.9|33223.7|33308.1|33221.6|33309.3|33225.5|33303.7|33221.6|6
1649046750000|2022-04-04 04:32:30|33308|33225.5|33313.5|33223.2|33313.5|33230|33300.4|33217|20
1649046760000|2022-04-04 04:32:40|33313.4|33223.6|33312.1|33210.9|33313.4|33226.5|33307.5|33210.5|10
1649046770000|2022-04-04 04:32:50|33309.5|33222.2|33305.4|33219.4|33309.5|33235.7|33285.7|33216.4|9
1649046780000|2022-04-04 04:33:00|33304.8|33220.2|33304.1|33223.7|33313|33223.7|33302.2|33217.6|11
1649046790000|2022-04-04 04:33:10|33304.3|33219.4|33307|33221.1|33307.9|33221.7|33301.8|33218.3|16
1649046800000|2022-04-04 04:33:20|33306|33221.7|33313.5|33214.7|33313.5|33221.8|33302.9|33214.2|13
1649046810000|2022-04-04 04:33:30|33311.4|33219.3|33309.7|33217.7|33311.4|33240.9|33283|33217.7|16
1649046820000|2022-04-04 04:33:40|33310|33214.7|33307.9|33225.3|33311.2|33225.3|33307.9|33214.7|10
1649046830000|2022-04-04 04:33:50|33307.6|33225.2|33310|33218.2|33310.8|33225.2|33307.6|33215.5|12
1649046840000|2022-04-04 04:34:00|33309.9|33217.5|33305.7|33220|33309.9|33222.5|33301.1|33216.4|22
1649046850000|2022-04-04 04:34:10|33306.1|33220.4|33306.8|33224.6|33309.1|33224.6|33305.7|33219.6|13
1649046860000|2022-04-04 04:34:20|33307.2|33223.1|33310.1|33217.9|33311.8|33223.1|33306.2|33217.4|13
1649046870000|2022-04-04 04:34:30|33311.5|33216.9|33301.2|33220.1|33311.5|33223.7|33299.1|33216.7|11
1649046880000|2022-04-04 04:34:40|33305.2|33218.5|33305.9|33217.1|33306.8|33222.7|33303.1|33215.2|9
1649046890000|2022-04-04 04:34:50|33307.5|33216.8|33300.3|33223.4|33312.3|33223.4|33300.3|33213.7|10
1649046900000|2022-04-04 04:35:00|33306.8|33220.5|33305.4|33224.4|33308.5|33225.8|33305|33215.9|11
1649046910000|2022-04-04 04:35:10|33305.6|33223.7|33304.5|33219.2|33305.6|33234.8|33284.8|33218.5|10
1649046920000|2022-04-04 04:35:20|33298.5|33220.6|33311.4|33220.9|33312.9|33223.6|33298.5|33209.3|17
1649046930000|2022-04-04 04:35:30|33309|33226.7|33312.2|33214.9|33314.9|33226.7|33308.1|33214.9|6
1649046940000|2022-04-04 04:35:40|33311.1|33218.7|33306.5|33227.4|33314|33263|33282.9|33211|14
1649046950000|2022-04-04 04:35:50|33309.6|33228.3|33312.5|33218.3|33313.6|33228.3|33309.6|33217.5|7
1649046960000|2022-04-04 04:36:00|33311.1|33222.3|33306.2|33222.4|33311.1|33224.5|33303.5|33221.2|11
1649046970000|2022-04-04 04:36:10|33307.2|33222.9|33308.2|33219.9|33311.5|33225.9|33307.1|33214.5|12
1649046980000|2022-04-04 04:36:20|33308.4|33221.5|33312.8|33212.8|33316.9|33241.6|33291.6|33210|19
1649046990000|2022-04-04 04:36:30|33313.8|33213.7|33305.1|33217.9|33313.8|33240|33290|33213.7|14
1649047000000|2022-04-04 04:36:40|33305|33212.7|33311.1|33220.9|33311.3|33222.3|33302.3|33212.7|12
1649047010000|2022-04-04 04:36:50|33310.5|33219.6|33304.4|33219.6|33312|33225.2|33301.5|33217.9|16
1649047020000|2022-04-04 04:37:00|33304.3|33221.1|33299.9|33223.4|33307.2|33240.6|33290.6|33219.3|16
1649047030000|2022-04-04 04:37:10|33301.4|33220.9|33306.1|33221.6|33308.5|33233.6|33283.6|33201.8|19
1649047040000|2022-04-04 04:37:20|33314.6|33214.3|33310.9|33221.5|33314.6|33222.5|33309.5|33214.3|13
1649047050000|2022-04-04 04:37:30|33309.1|33215.5|33307.9|33221.3|33309.7|33221.3|33307.9|33213.1|5
1649047060000|2022-04-04 04:37:40|33308.9|33221.2|33300.5|33215|33308.9|33221.2|33296.5|33213.2|12
1649047070000|2022-04-04 04:37:50|33300.7|33214.1|33301.7|33220.9|33306|33220.9|33300.7|33214.1|10
1649047080000|2022-04-04 04:38:00|33304|33219.7|33288.4|33238.4|33312.6|33238.4|33288.4|33214.4|19
1649047090000|2022-04-04 04:38:10|33300.6|33223.3|33302.8|33216.4|33306.1|33240.3|33290.3|33213.9|10
1649047100000|2022-04-04 04:38:20|33301|33223.7|33311|33216.4|33311.5|33223.7|33301|33216.4|7
1649047110000|2022-04-04 04:38:30|33311.1|33215.6|33305.2|33221.5|33311.6|33221.5|33300.4|33215.4|18
1649047120000|2022-04-04 04:38:40|33303.5|33220.8|33307.3|33218.9|33307.8|33224|33303.5|33218.4|14
1649047130000|2022-04-04 04:38:50|33306.9|33221.6|33307.7|33222.5|33309.2|33222.5|33304.5|33217.3|11
1649047140000|2022-04-04 04:39:00|33307.8|33216.3|33308|33221.2|33311|33237.2|33285.4|33215.1|17
1649047150000|2022-04-04 04:39:10|33305.9|33222.9|33309.7|33209.8|33313.6|33222.9|33302.4|33209.6|17
1649047160000|2022-04-04 04:39:20|33311.3|33209.6|33309.3|33216|33311.5|33220.1|33308.3|33209.6|20
1649047170000|2022-04-04 04:39:30|33310.9|33215.1|33302.2|33222.1|33310.9|33222.6|33300.1|33215.1|13
1649047180000|2022-04-04 04:39:40|33302.7|33222.6|33306.6|33218.2|33306.6|33222.6|33302.5|33217.2|13
1649047190000|2022-04-04 04:39:50|33306.5|33218.1|33312.7|33216|33315.3|33227.7|33302.9|33214.8|13
1649047200000|2022-04-04 04:40:00|33312.9|33215.7|33308.8|33224.4|33312.9|33224.4|33308.6|33213.6|10
1649047210000|2022-04-04 04:40:10|33308.6|33216.5|33308.4|33215.9|33310.8|33222.7|33308.4|33215.2|8
1649047220000|2022-04-04 04:40:20|33309.1|33216.4|33304.1|33220.3|33309.1|33223.8|33297.6|33216.4|9
1649047230000|2022-04-04 04:40:30|33303.1|33223.6|33306.5|33216.6|33307.7|33223.6|33303.1|33216.6|16
1649047240000|2022-04-04 04:40:40|33305.2|33218.1|33310.5|33220.2|33310.5|33220.5|33303.7|33217.4|11
1649047250000|2022-04-04 04:40:50|33310.1|33219.2|33299.7|33217.7|33310.1|33233.6|33283.6|33217.7|7
1649047260000|2022-04-04 04:41:00|33301.1|33219.4|33312.8|33218.4|33312.8|33221.3|33301.1|33214.8|16
1649047270000|2022-04-04 04:41:10|33311.7|33219.4|33311.8|33217.4|33311.8|33223.1|33309.2|33217.3|9
1649047280000|2022-04-04 04:41:20|33310.4|33214.6|33308.6|33221.6|33310.4|33237.1|33283.3|33214.6|10
1649047290000|2022-04-04 04:41:30|33308.4|33223.1|33305.6|33223.2|33309|33223.7|33305.6|33219|10
1649047300000|2022-04-04 04:41:40|33308.4|33221.5|33314.6|33219.2|33317.6|33225.8|33305.3|33214.7|18
1649047310000|2022-04-04 04:41:50|33310.1|33228|33313.8|33219.6|33313.8|33228|33309.4|33218|14
1649047320000|2022-04-04 04:42:00|33313.7|33219.7|33309.9|33223.1|33313.7|33225.5|33304.3|33219.7|21
1649047330000|2022-04-04 04:42:10|33310|33223.2|33313|33223.1|33314.2|33227.9|33310|33222.2|21
1649047340000|2022-04-04 04:42:20|33314.4|33223.8|33306.4|33222.8|33314.4|33226.6|33305.4|33221.7|14
1649047350000|2022-04-04 04:42:30|33305.4|33223.1|33307.3|33226.5|33308.8|33226.5|33302.5|33221.8|9
1649047360000|2022-04-04 04:42:40|33308.7|33227|33314.5|33227.3|33316.4|33231.4|33300.4|33210.6|17
1649047370000|2022-04-04 04:42:50|33310.6|33231.3|33310.3|33218.2|33313.3|33231.3|33303.3|33218.2|14
1649047380000|2022-04-04 04:43:00|33310.6|33219.8|33309.3|33224.7|33311.7|33224.9|33308.3|33218.6|19
1649047390000|2022-04-04 04:43:10|33308.7|33225.2|33312.2|33223.7|33312.2|33225.3|33307.3|33221.1|6
1649047400000|2022-04-04 04:43:20|33313|33223.8|33307.6|33223.2|33313|33228|33302.7|33221.9|16
1649047410000|2022-04-04 04:43:30|33307.4|33225.1|33311.3|33222|33316.2|33225.1|33306.8|33214.9|17
1649047420000|2022-04-04 04:43:40|33309.9|33219.4|33310.4|33222.9|33311.9|33224.6|33309.5|33218.7|9
1649047430000|2022-04-04 04:43:50|33311.5|33221.3|33309.5|33226.5|33312.1|33233.1|33283.1|33218|16
1649047440000|2022-04-04 04:44:00|33308.5|33226.2|33311.1|33225.2|33315.7|33226.2|33308.5|33215|11
1649047450000|2022-04-04 04:44:10|33309.9|33226.4|33302.5|33225.2|33312.5|33226.4|33302.5|33218.2|5
1649047460000|2022-04-04 04:44:20|33303.8|33228.1|33307.5|33222.7|33308.8|33228.1|33303.8|33221.1|8
1649047470000|2022-04-04 04:44:30|33306|33221.7|33310.3|33221.7|33310.3|33221.7|33305.6|33216.3|11
1649047480000|2022-04-04 04:44:40|33310.6|33220.7|33314.4|33216.2|33316.3|33238.6|33287.7|33215.2|7
1649047490000|2022-04-04 04:44:50|33313|33216.9|33312.2|33220|33314.5|33225.1|33307.9|33210.7|16
1649047500000|2022-04-04 04:45:00|33314.5|33216.8|33309.8|33220.1|33314.5|33223.2|33309.8|33215|13
1649047510000|2022-04-04 04:45:10|33310.7|33219.9|33305.3|33221.4|33312.1|33225.8|33301.5|33218.7|15
1649047520000|2022-04-04 04:45:20|33305.4|33220.9|33304.2|33220|33311.3|33224.9|33300.2|33213.3|21
1649047530000|2022-04-04 04:45:30|33304.4|33218.3|33306.2|33220.6|33308.8|33222.3|33304.4|33217.1|21
1649047540000|2022-04-04 04:45:40|33306.7|33221|33306.3|33219.6|33307.2|33222|33305.1|33216.7|16
1649047550000|2022-04-04 04:45:50|33300.8|33217.7|33303.5|33215.8|33304.2|33217.7|33300.5|33215.8|15
1649047560000|2022-04-04 04:46:00|33304|33215.3|33299.9|33217.6|33304|33221.6|33299.3|33213.9|16
1649047570000|2022-04-04 04:46:10|33301.5|33218.5|33310.8|33214.9|33310.8|33218.5|33300.2|33214.9|10
1649047580000|2022-04-04 04:46:20|33310.7|33214.7|33301|33215.5|33310.7|33235|33285|33214.7|10
1649047590000|2022-04-04 04:46:30|33302.6|33212.7|33306.4|33221.2|33308.2|33221.9|33301.8|33211.3|19
1649047600000|2022-04-04 04:46:40|33297|33220.1|33305.5|33217.1|33305.8|33220.1|33297|33214.8|12
1649047610000|2022-04-04 04:46:50|33304.4|33217.2|33305|33222.2|33307.4|33223.6|33302.5|33216.1|21
1649047620000|2022-04-04 04:47:00|33305.7|33221.1|33307.1|33221.4|33308.2|33222.1|33304.5|33219.2|9
1649047630000|2022-04-04 04:47:10|33307.2|33222.2|33309.3|33222.5|33310.5|33223.5|33306.5|33220.2|20
1649047640000|2022-04-04 04:47:20|33310.2|33221.9|33302.2|33221.1|33310.9|33224.8|33299.1|33221.1|9
1649047650000|2022-04-04 04:47:30|33302.3|33226.4|33305.3|33220.1|33305.9|33226.4|33302.3|33217.8|11
1649047660000|2022-04-04 04:47:40|33305.2|33221.8|33311.3|33218.8|33311.3|33227.3|33303.7|33218.8|8
1649047670000|2022-04-04 04:47:50|33310.6|33221.5|33306.7|33222.5|33312|33224.7|33302.6|33219.7|17
1649047680000|2022-04-04 04:48:00|33306|33224|33311.4|33232.3|33311.4|33232.3|33301.6|33216.1|15
1649047690000|2022-04-04 04:48:10|33315.6|33224.9|33285.3|33235.3|33315.9|33238.5|33285.3|33217.2|19
1649047700000|2022-04-04 04:48:20|33302.7|33210.3|33307.7|33221.2|33308.2|33229.2|33293.8|33210.3|14
1649047710000|2022-04-04 04:48:30|33307.3|33222.9|33302.4|33224.4|33313.3|33224.4|33302.4|33217.2|20
1649047720000|2022-04-04 04:48:40|33303.6|33223.2|33306.5|33217.9|33308.2|33226.7|33303.6|33217.3|14
1649047730000|2022-04-04 04:48:50|33305.6|33220.3|33305.4|33220.7|33305.7|33224.7|33300.1|33218.4|15
1649047740000|2022-04-04 04:49:00|33305.2|33222.7|33304.6|33225.7|33314.8|33225.7|33303.1|33217.9|10
1649047750000|2022-04-04 04:49:10|33309|33222.9|33311.2|33219.5|33313.3|33224.3|33309|33216|19
1649047760000|2022-04-04 04:49:20|33310.6|33218|33311.6|33220.4|33312.8|33226.4|33310.6|33217.4|18
1649047770000|2022-04-04 04:49:30|33312.2|33220.6|33306.6|33221.5|33312.2|33223.7|33301.6|33220.2|9
1649047780000|2022-04-04 04:49:40|33305.3|33220.1|33308.8|33222.5|33311|33223.9|33305.3|33219.5|14
1649047790000|2022-04-04 04:49:50|33309.1|33221|33311.6|33220.4|33311.6|33225.1|33306.4|33220.3|14
1649047800000|2022-04-04 04:50:00|33314|33220.5|33304.3|33219.8|33314.4|33240.1|33288.5|33218.6|14
1649047810000|2022-04-04 04:50:10|33303.9|33241.9|33309.2|33222.7|33310.1|33241.9|33291.9|33216.1|16
1649047820000|2022-04-04 04:50:20|33310.9|33222|33310|33218.5|33312.2|33222.6|33309.4|33217.3|10
1649047830000|2022-04-04 04:50:30|33308.4|33225.1|33309.3|33221|33311.2|33225.1|33303.3|33220.2|14
1649047840000|2022-04-04 04:50:40|33309.1|33220.6|33307|33222.8|33310.6|33222.8|33307|33218.2|16
1649047850000|2022-04-04 04:50:50|33307.3|33219|33311.9|33215.5|33311.9|33223.2|33306.9|33215.5|9
1649047860000|2022-04-04 04:51:00|33311.8|33215.2|33311.8|33221.9|33312.4|33223.6|33302.3|33215.2|13
1649047870000|2022-04-04 04:51:10|33312.3|33220.9|33312.5|33218.1|33315.2|33224.3|33310.2|33214.8|14
1649047880000|2022-04-04 04:51:20|33311.1|33215.2|33310.2|33219.5|33312.7|33223.1|33310.2|33214.6|15
1649047890000|2022-04-04 04:51:30|33310.1|33218.8|33307.6|33221.2|33312.9|33224.7|33306.4|33218.2|17
1649047900000|2022-04-04 04:51:40|33307.7|33220.6|33307|33222.8|33312.5|33224.3|33307|33220.5|9
1649047910000|2022-04-04 04:51:50|33306.5|33217.2|33316.4|33223|33316.4|33232|33306.5|33217.2|8
1649047920000|2022-04-04 04:52:00|33311.6|33229.5|33307.1|33225.8|33314.4|33229.9|33306.9|33220.6|13
1649047930000|2022-04-04 04:52:10|33307.4|33227.5|33304.4|33222.6|33312.8|33227.5|33304.3|33219.7|18
1649047940000|2022-04-04 04:52:20|33304.9|33226.9|33311|33222.5|33311|33229.1|33304.9|33221.2|10
1649047950000|2022-04-04 04:52:30|33310|33225.1|33307|33223.9|33310|33225.1|33304.4|33219.5|14
1649047960000|2022-04-04 04:52:40|33305.2|33226.2|33308.2|33218.6|33312.6|33226.2|33304.9|33216|16
1649047970000|2022-04-04 04:52:50|33316.4|33206.5|33312.9|33218.6|33316.4|33246|33296|33205.4|7
1649047980000|2022-04-04 04:53:00|33309.3|33225.6|33311.1|33220.1|33312|33225.6|33307.3|33215.8|18
1649047990000|2022-04-04 04:53:10|33311.6|33217.7|33289.2|33239.2|33311.6|33239.2|33286.2|33217.5|9
1649048000000|2022-04-04 04:53:20|33302.6|33224.8|33303.6|33219.2|33307.7|33224.8|33302.6|33217.2|11
1649048010000|2022-04-04 04:53:30|33307.8|33224.6|33297.1|33247.1|33324.2|33247.1|33297.1|33211.2|14
1649048020000|2022-04-04 04:53:40|33316.2|33224.4|33313.6|33218.3|33316.2|33230.3|33308.7|33211.5|13
1649048030000|2022-04-04 04:53:50|33314.9|33217.9|33304.2|33224.4|33314.9|33224.8|33302.6|33217.9|21
1649048040000|2022-04-04 04:54:00|33307|33221|33308.8|33219.6|33311.1|33223.1|33304.1|33219.6|13
1649048050000|2022-04-04 04:54:10|33308.9|33222|33299.9|33222.2|33311.2|33224|33299.9|33215.6|12
1649048060000|2022-04-04 04:54:20|33302.8|33220.9|33305.9|33220.7|33307.1|33222.4|33302.8|33218.7|13
1649048070000|2022-04-04 04:54:30|33305.2|33224.6|33306.9|33225.4|33307.9|33226.5|33304|33219.5|10
1649048080000|2022-04-04 04:54:40|33302|33223.4|33306.2|33228.8|33308.4|33242.4|33292.4|33223|14
1649048090000|2022-04-04 04:54:50|33306.6|33229|33310.4|33215.9|33311.2|33229|33300.2|33206.4|20
1649048100000|2022-04-04 04:55:00|33309.1|33216.3|33303.8|33218.5|33310.2|33220.7|33303.4|33215.3|16
1649048110000|2022-04-04 04:55:10|33303.6|33220.2|33303.6|33219.4|33305.5|33220.9|33299.6|33215.5|15
1649048120000|2022-04-04 04:55:20|33304.7|33216.3|33309.8|33216.4|33311.3|33219.8|33301.3|33215|21
1649048130000|2022-04-04 04:55:30|33306.5|33211.8|33306.5|33215|33309.3|33221|33305.3|33211.8|21
1649048140000|2022-04-04 04:55:40|33305.9|33213.3|33301.4|33213.5|33308.2|33217.4|33297.9|33212.2|16
1649048150000|2022-04-04 04:55:50|33301.7|33211.9|33308.7|33217.6|33309.6|33220.3|33301.3|33211.9|12
1649048160000|2022-04-04 04:56:00|33309.6|33216.5|33298.5|33220.7|33309.6|33220.7|33298.5|33213.9|11
1649048170000|2022-04-04 04:56:10|33299.3|33219.4|33304.6|33216.6|33304.6|33221.3|33299.3|33216.6|8
1649048180000|2022-04-04 04:56:20|33304.8|33215.6|33310.2|33215|33310.2|33220.5|33301.2|33213.9|12
1649048190000|2022-04-04 04:56:30|33307.3|33218.7|33297|33215.9|33308.2|33221.1|33295.2|33214.4|12
1649048200000|2022-04-04 04:56:40|33298.7|33215.2|33300.3|33216.4|33301.4|33235.4|33285.4|33212.1|9
1649048210000|2022-04-04 04:56:50|33299.6|33218.2|33302.2|33217.4|33302.2|33220.2|33299.4|33212.4|11
1649048220000|2022-04-04 04:57:00|33301.9|33221.7|33303.9|33218.5|33305.4|33221.7|33301.9|33217.5|11
1649048230000|2022-04-04 04:57:10|33303.6|33220.3|33306.2|33215|33306.8|33220.3|33302.7|33213.2|14
1649048240000|2022-04-04 04:57:20|33305.7|33213.9|33303.2|33218.2|33308.1|33222.1|33299.4|33205.2|16
1649048250000|2022-04-04 04:57:30|33302.9|33216.1|33306.5|33217.1|33307.2|33217.8|33302.9|33212.8|16
1649048260000|2022-04-04 04:57:40|33307.3|33215.2|33305.6|33216.5|33307.4|33218.3|33303.9|33212|14
1649048270000|2022-04-04 04:57:50|33305.8|33216.2|33302.9|33216.8|33306.4|33218.5|33297.7|33213.1|17
1649048280000|2022-04-04 04:58:00|33302.8|33215.3|33305.9|33218.7|33305.9|33221.8|33301.1|33215.3|13
1649048290000|2022-04-04 04:58:10|33305.8|33217.9|33308.5|33221.2|33312.4|33224.8|33296.7|33213.1|18
1649048300000|2022-04-04 04:58:20|33308|33220.3|33303|33223|33312.6|33237.9|33287.9|33213.5|19
1649048310000|2022-04-04 04:58:30|33289.9|33239.9|33306.2|33224|33308|33239.9|33289.9|33216.4|12
1649048320000|2022-04-04 04:58:40|33306.8|33223.3|33309.3|33217.8|33310.6|33223.7|33305.8|33215.5|13
1649048330000|2022-04-04 04:58:50|33308.7|33215|33305.2|33224.4|33308.7|33224.5|33304|33215|14
1649048340000|2022-04-04 04:59:00|33304.2|33225.6|33307.9|33229.9|33311.3|33229.9|33304.2|33220.4|19
1649048350000|2022-04-04 04:59:10|33308.6|33228.6|33298.3|33220.8|33308.7|33228.6|33297.7|33216.9|12
1649048360000|2022-04-04 04:59:20|33300.1|33221.1|33304.5|33221.7|33305.6|33227.4|33300.1|33218.4|16
1649048370000|2022-04-04 04:59:30|33304.7|33222.2|33299.5|33216.5|33308.6|33242.2|33292.1|33213.5|13
1649048380000|2022-04-04 04:59:40|33301|33217.3|33303.4|33221.1|33307.3|33226|33300.7|33217.3|20
1649048390000|2022-04-04 04:59:50|33304.6|33225.4|33302.3|33224|33306.8|33225.4|33302.3|33221.2|11
1649048400000|2022-04-04 05:00:00|33302.2|33223.2|33310.9|33213.8|33310.9|33242|33288.4|33212.1|20
1649048410000|2022-04-04 05:00:10|33305.1|33220.7|33303|33220.3|33312.8|33222.5|33302.4|33209.5|21
1649048420000|2022-04-04 05:00:20|33302.7|33218.2|33303.9|33217.4|33308.2|33236.9|33286.7|33214.4|20
1649048430000|2022-04-04 05:00:30|33309.2|33220.7|33305.8|33218.3|33309.9|33220.7|33305.6|33211.7|11
1649048440000|2022-04-04 05:00:40|33305|33215.3|33304.8|33217.5|33307.4|33218.6|33300.9|33214.7|7
1649048450000|2022-04-04 05:00:50|33304.6|33218.1|33301.4|33209.6|33305.4|33222|33296.1|33209|19
1649048460000|2022-04-04 05:01:00|33300.8|33214.8|33307.9|33224.2|33310.4|33229.7|33276.3|33208.6|21
1649048470000|2022-04-04 05:01:10|33307.5|33215.8|33309.5|33219.5|33309.5|33224.3|33306.5|33213.1|8
1649048480000|2022-04-04 05:01:20|33290.8|33240.8|33309|33215.6|33310|33240.8|33281.3|33212.6|23
1649048490000|2022-04-04 05:01:30|33308.1|33218.4|33302.7|33216.4|33308.1|33220.1|33300.1|33211.6|15
1649048500000|2022-04-04 05:01:40|33302.4|33215.8|33302.1|33222.1|33302.4|33222.1|33302.1|33215.8|4
1649048510000|2022-04-04 05:01:50|33285.2|33235.2|33303.1|33216.9|33311.4|33239.3|33285|33216.3|15
1649048520000|2022-04-04 05:02:00|33303.6|33217.4|33290.1|33240.1|33304|33240.1|33283.4|33212.8|13
1649048530000|2022-04-04 05:02:10|33297|33220.7|33305.5|33212.4|33306.1|33234.6|33284.6|33209.3|21
1649048540000|2022-04-04 05:02:20|33305.4|33210.8|33305.4|33224.3|33312.1|33226.6|33302.1|33210.8|13
1649048550000|2022-04-04 05:02:30|33305|33226|33306.5|33214.6|33309.9|33226|33301.6|33214.6|17
1649048560000|2022-04-04 05:02:40|33305|33214|33307.9|33211.1|33312.2|33218.1|33301|33210|20
1649048570000|2022-04-04 05:02:50|33308.1|33212.8|33300.8|33212|33308.1|33217.6|33300.8|33211.1|12
1649048580000|2022-04-04 05:03:00|33301.4|33208.2|33293.6|33215.9|33301.8|33230.3|33279.7|33208.2|19
1649048590000|2022-04-04 05:03:10|33295.2|33214.4|33303|33212|33306.3|33218.1|33295.2|33209.5|18
1649048600000|2022-04-04 05:03:20|33303.2|33210.8|33307.5|33216.5|33311.1|33218.3|33302.4|33210.8|17
1649048610000|2022-04-04 05:03:30|33308.3|33215.8|33302.4|33219.7|33308.7|33221.4|33301.3|33215.8|16
1649048620000|2022-04-04 05:03:40|33301.6|33222.8|33306.1|33218.8|33307.6|33222.8|33300.1|33217.2|14
1649048630000|2022-04-04 05:03:50|33306|33218.2|33298.1|33217.7|33306|33234.5|33284.5|33214.5|14
1649048640000|2022-04-04 05:04:00|33282.4|33232.4|33303.5|33215.8|33304.6|33232.4|33282.4|33213.8|21
1649048650000|2022-04-04 05:04:10|33303.2|33216.2|33305.4|33217|33305.4|33222.3|33303.2|33216.2|13
1649048660000|2022-04-04 05:04:20|33305|33216.4|33304.9|33222.3|33305.3|33222.3|33304.7|33216.2|7
1649048670000|2022-04-04 05:04:30|33286.2|33236.2|33305.4|33219.2|33305.4|33236.2|33286.2|33218.6|16
1649048680000|2022-04-04 05:04:40|33305.7|33220.1|33305.3|33202.1|33314.4|33220.1|33304.5|33202.1|20
1649048690000|2022-04-04 05:04:50|33306.4|33204.1|33302.3|33212.7|33308|33223.4|33296.8|33202.1|21
1649048700000|2022-04-04 05:05:00|33302.5|33213.8|33303.5|33213.6|33305.6|33217.4|33302.1|33211.9|11
1649048710000|2022-04-04 05:05:10|33303.1|33214.5|33299.5|33219.2|33303.1|33219.2|33299.5|33214.2|7
1649048720000|2022-04-04 05:05:20|33301.8|33217.3|33302.3|33218.3|33302.3|33219.9|33301.2|33215.6|12
1649048730000|2022-04-04 05:05:30|33284.5|33234.5|33300.2|33224.7|33300.2|33236.7|33284.5|33220.7|4
1649048740000|2022-04-04 05:05:40|33300.1|33215.5|33304.1|33217.3|33304.5|33220.9|33299.7|33215.5|14
1649048750000|2022-04-04 05:05:50|33303.6|33217.1|33305|33215.9|33305.8|33223.7|33299.5|33212.9|14
1649048760000|2022-04-04 05:06:00|33304.8|33220.7|33304|33212.3|33304.9|33221|33303.9|33212.3|10
1649048770000|2022-04-04 05:06:10|33304.5|33220|33304|33219.9|33304.5|33220|33304|33212.3|3
1649048780000|2022-04-04 05:06:20|33304.3|33225.1|33302.3|33210.4|33304.3|33225.1|33300|33204.2|13
1649048790000|2022-04-04 05:06:30|33301.8|33204.2|33304.3|33220.3|33304.5|33220.3|33301.8|33204.2|12
1649048800000|2022-04-04 05:06:40|33303.7|33213|33301|33221.2|33305.6|33223.3|33295.9|33213|18
1649048810000|2022-04-04 05:06:50|33306.3|33223.7|33284.5|33234.5|33306.3|33234.8|33283.3|33210|13
1649048820000|2022-04-04 05:07:00|33297.3|33219.6|33305.3|33219.8|33307.7|33223|33296.2|33214.2|14
1649048830000|2022-04-04 05:07:10|33305.4|33219.5|33303.2|33218.4|33305.4|33221.8|33300.5|33218.4|9
1649048840000|2022-04-04 05:07:20|33304.5|33219.8|33302.4|33216.9|33309.1|33237|33285.1|33208.2|12
1649048850000|2022-04-04 05:07:30|33302.2|33213.9|33300.5|33223.4|33302.9|33223.5|33298.6|33212.6|9
1649048860000|2022-04-04 05:07:40|33300.6|33222.1|33299|33217.8|33301.4|33222.1|33297.6|33215.2|17
1649048870000|2022-04-04 05:07:50|33298.5|33216.5|33309|33213.6|33312.1|33216.5|33298.5|33208.4|13
1649048880000|2022-04-04 05:08:00|33306.1|33208|33298.5|33220.3|33306.5|33220.3|33298.5|33208|7
1649048890000|2022-04-04 05:08:10|33301.2|33219.9|33306.7|33217.2|33308.4|33222.1|33301.2|33215.8|10
1649048900000|2022-04-04 05:08:20|33307.5|33216.4|33299.3|33222|33309.3|33232.9|33282.9|33211.9|13
1649048910000|2022-04-04 05:08:30|33301.9|33220.9|33285.9|33235.9|33305|33235.9|33285.8|33216.9|12
1649048920000|2022-04-04 05:08:40|33289|33239|33306.3|33218.9|33306.3|33239|33289|33214|11
1649048930000|2022-04-04 05:08:50|33306.2|33218.4|33305.3|33218.3|33306.3|33219.6|33305|33212.9|11
1649048940000|2022-04-04 05:09:00|33305.5|33220|33300.6|33220.6|33314.1|33222.2|33300.6|33214.8|11
1649048950000|2022-04-04 05:09:10|33301.1|33221.6|33309.7|33214.7|33311.4|33221.6|33301.1|33209.6|15
1649048960000|2022-04-04 05:09:20|33309.6|33214.9|33285.7|33235.7|33309.8|33235.7|33285.7|33211.2|16
1649048970000|2022-04-04 05:09:30|33289.6|33239.6|33309.1|33208.5|33312.9|33239.6|33289.6|33208.5|12
1649048980000|2022-04-04 05:09:40|33311.6|33208.9|33300.5|33218.7|33311.6|33221.6|33300.4|33208.9|15
1649048990000|2022-04-04 05:09:50|33302.1|33218.9|33305.9|33215.3|33306.5|33219.3|33301.9|33214|13
1649049000000|2022-04-04 05:10:00|33304.6|33215|33283.6|33233.6|33306.9|33233.6|33283.6|33211.7|12
1649049010000|2022-04-04 05:10:10|33300.1|33224.4|33312.1|33214.2|33314.6|33237|33287|33210.5|13
1649049020000|2022-04-04 05:10:20|33309.6|33208.7|33310.5|33212.8|33310.5|33216.4|33306|33208.7|14
1649049030000|2022-04-04 05:10:30|33310.7|33203.7|33305|33221.1|33315|33226.1|33303.6|33203.7|16
1649049040000|2022-04-04 05:10:40|33305.2|33218.6|33300.3|33217.3|33310.7|33218.6|33300.3|33210.4|12
1649049050000|2022-04-04 05:10:50|33303.1|33216.2|33303.7|33214.9|33305.6|33217.8|33303.1|33214.8|10
1649049060000|2022-04-04 05:11:00|33303.8|33216.7|33308.3|33214|33312.2|33218.2|33294.5|33206.3|11
1649049070000|2022-04-04 05:11:10|33307.5|33214.5|33308.3|33218.6|33310.3|33218.6|33306.6|33209.4|9
1649049080000|2022-04-04 05:11:20|33308.7|33220.1|33306.4|33214.9|33308.7|33227.4|33305.2|33211.1|22
1649049090000|2022-04-04 05:11:30|33306.1|33213|33307.1|33219.3|33307.1|33221.1|33306.1|33213|9
1649049100000|2022-04-04 05:11:40|33299.9|33216.9|33302.8|33215.5|33303.4|33218.1|33299.9|33215.5|12
1649049110000|2022-04-04 05:11:50|33302.1|33215.2|33305|33214.8|33305.9|33224.5|33301.7|33214.8|10
1649049120000|2022-04-04 05:12:00|33305.3|33217.8|33306.2|33216|33306.9|33225.8|33296.5|33212.2|15
1649049130000|2022-04-04 05:12:10|33306.7|33224|33305.7|33218|33306.7|33224|33305.7|33218|16
1649049140000|2022-04-04 05:12:20|33296.8|33217.5|33302.6|33214.1|33303.1|33217.9|33296.8|33210.9|14
1649049150000|2022-04-04 05:12:30|33303.1|33216.3|33298.1|33214|33303.1|33219.9|33298.1|33214|12
1649049160000|2022-04-04 05:12:40|33300.9|33216.3|33303.1|33221.6|33303.1|33222.1|33297.2|33215.6|16
1649049170000|2022-04-04 05:12:50|33302.5|33221.2|33305.9|33222.4|33305.9|33222.8|33302.5|33213.1|5
1649049180000|2022-04-04 05:13:00|33304.8|33214.7|33303.9|33217.4|33307.6|33225.5|33301.6|33213.4|18
1649049190000|2022-04-04 05:13:10|33303.8|33215.6|33304.6|33216.1|33304.6|33219.6|33303.8|33213.4|9
1649049200000|2022-04-04 05:13:20|33304.4|33214.4|33303|33218.6|33304.6|33219.7|33301.3|33214.4|10
1649049210000|2022-04-04 05:13:30|33302.9|33220.9|33301.7|33221|33307.9|33221|33300.9|33215.4|15
1649049220000|2022-04-04 05:13:40|33301.9|33221.4|33305.1|33217.7|33305.6|33223|33301.9|33215.3|13
1649049230000|2022-04-04 05:13:50|33305.8|33219.7|33299.9|33215.4|33306.2|33222.1|33298|33214.8|21
1649049240000|2022-04-04 05:14:00|33301.2|33220.7|33311.8|33213.5|33311.8|33220.7|33299.9|33210|16
1649049250000|2022-04-04 05:14:10|33307|33213.7|33304|33215.2|33310.3|33224.6|33299.5|33208.7|17
1649049260000|2022-04-04 05:14:20|33303.9|33217.2|33307.2|33214.9|33307.2|33221.1|33303.8|33214.5|16
1649049270000|2022-04-04 05:14:30|33307.4|33213.4|33297.5|33216.9|33307.4|33219.3|33297.5|33213.4|15
1649049280000|2022-04-04 05:14:40|33297.9|33216.4|33303.7|33214|33306.8|33218.2|33297.9|33212.7|22
1649049290000|2022-04-04 05:14:50|33303.1|33214.5|33306.8|33210.8|33308|33218.6|33301.7|33210.2|10
1649049300000|2022-04-04 05:15:00|33307.4|33212|33302.8|33218.6|33308.3|33218.6|33298.2|33206.6|17
1649049310000|2022-04-04 05:15:10|33302.6|33216.4|33308.3|33210.1|33308.6|33216.4|33301.7|33208.6|17
1649049320000|2022-04-04 05:15:20|33307.2|33210.9|33305.1|33212.2|33307.2|33213.9|33299.5|33209.3|15
1649049330000|2022-04-04 05:15:30|33305.2|33214.4|33297.8|33217.4|33306.6|33219.7|33297.8|33213.8|14
1649049340000|2022-04-04 05:15:40|33297.2|33215.7|33297.5|33215.3|33300.4|33219.5|33295.2|33213.2|14
1649049350000|2022-04-04 05:15:50|33296.9|33213.8|33295.4|33217.3|33297.5|33217.9|33295.4|33213.8|7
1649049360000|2022-04-04 05:16:00|33295.8|33213.6|33303.4|33221.8|33304.9|33223.6|33295.8|33212.3|26
1649049370000|2022-04-04 05:16:10|33303|33217.6|33287.2|33237.2|33303.2|33237.2|33285.8|33217.6|12
1649049380000|2022-04-04 05:16:20|33286.4|33236.4|33304.1|33216.2|33306.8|33236.4|33286.4|33211.2|11
1649049390000|2022-04-04 05:16:30|33304.2|33218.5|33305.3|33212.8|33310.7|33222.7|33296.5|33209.1|21
1649049400000|2022-04-04 05:16:40|33306|33214.4|33309.5|33215|33309.9|33216.2|33306|33210.7|8
1649049410000|2022-04-04 05:16:50|33282.8|33232.8|33304.4|33216.2|33308.7|33237.9|33282.8|33204.5|12
1649049420000|2022-04-04 05:17:00|33304.3|33220.7|33308.3|33216.1|33309.9|33221.1|33304|33213.1|23
1649049430000|2022-04-04 05:17:10|33307.6|33216.4|33306.2|33218.2|33308.1|33219.8|33301.3|33215.5|19
1649049440000|2022-04-04 05:17:20|33305.6|33215.2|33303.8|33215.5|33308.7|33218.7|33303.8|33213.7|8
1649049450000|2022-04-04 05:17:30|33303.6|33214.2|33304.8|33217|33312|33226.2|33295.8|33203.9|12
1649049460000|2022-04-04 05:17:40|33304.2|33215.2|33309.5|33211.6|33310.9|33225.4|33304.1|33211.4|12
1649049470000|2022-04-04 05:17:50|33309.6|33216.4|33300.5|33212.8|33309.6|33216.4|33300.5|33209.9|11
1649049480000|2022-04-04 05:18:00|33300.1|33211.8|33310.5|33215.6|33311.3|33218.9|33300.1|33211.8|20
1649049490000|2022-04-04 05:18:10|33310.2|33216.9|33306.9|33216.6|33310.5|33216.9|33299.9|33212.1|11
1649049500000|2022-04-04 05:18:20|33307|33214.3|33306.8|33213.3|33309.6|33215.2|33306.8|33211.5|8
1649049510000|2022-04-04 05:18:30|33306.9|33217.5|33308.3|33214.7|33309.9|33221.3|33305.2|33214.7|6
1649049520000|2022-04-04 05:18:40|33309.4|33212.6|33310.6|33212.6|33313.4|33219.9|33290.6|33208.9|13
1649049530000|2022-04-04 05:18:50|33313.6|33212.9|33304.3|33214.9|33313.6|33220|33300.2|33212.9|12
1649049540000|2022-04-04 05:19:00|33304.1|33215.5|33308.5|33213.8|33308.5|33218.3|33300.4|33213.1|13
1649049550000|2022-04-04 05:19:10|33306.6|33213|33305.6|33217.7|33307.8|33217.7|33305.6|33211.7|4
1649049560000|2022-04-04 05:19:20|33300.1|33218.7|33306|33218.2|33306.6|33222.6|33300.1|33215.8|13
1649049570000|2022-04-04 05:19:30|33306.1|33221.1|33312.7|33220|33314.9|33222.9|33295.4|33207.6|15
1649049580000|2022-04-04 05:19:40|33283.8|33233.8|33310.9|33216.5|33312.8|33233.8|33283.8|33209.4|11
1649049590000|2022-04-04 05:19:50|33309.9|33211.4|33304.6|33219.4|33312.9|33219.4|33304.1|33210.2|16
1649049600000|2022-04-04 05:20:00|33305.3|33220|33307.3|33218.6|33308.5|33220|33302.7|33217.2|12
1649049610000|2022-04-04 05:20:10|33306.5|33216.3|33306|33222.7|33313|33222.7|33301.8|33213.7|13
1649049620000|2022-04-04 05:20:20|33304.3|33221.5|33307.8|33216.3|33309.9|33222.6|33304.3|33215.9|13
1649049630000|2022-04-04 05:20:30|33310.8|33210.7|33303.5|33218.8|33311.7|33219.3|33302.3|33210.7|14
1649049640000|2022-04-04 05:20:40|33303.7|33220.3|33305.9|33215.1|33306.1|33221.6|33303.7|33215|8
1649049650000|2022-04-04 05:20:50|33306.1|33216.7|33305.4|33218.3|33313|33221.5|33303.5|33214.6|16
1649049660000|2022-04-04 05:21:00|33305.5|33219.6|33308.8|33215.5|33310.8|33221.2|33305.4|33214.3|12
1649049670000|2022-04-04 05:21:10|33309.1|33212.3|33298|33215.5|33312.9|33234.6|33284.6|33212|15
1649049680000|2022-04-04 05:21:20|33300.2|33219.2|33305.3|33214.3|33306.5|33222.4|33298.2|33214.3|15
1649049690000|2022-04-04 05:21:30|33305.5|33218.5|33303.9|33222|33305.7|33222|33296.6|33208.5|19
1649049700000|2022-04-04 05:21:40|33304.2|33220.6|33303.6|33217|33304.3|33224.8|33303.2|33212.9|8
1649049710000|2022-04-04 05:21:50|33303.5|33218.5|33306.1|33214.3|33307.3|33218.5|33301.5|33209|15
1649049720000|2022-04-04 05:22:00|33307.5|33213.6|33303|33215.3|33308.6|33216|33295.5|33209.8|22
1649049730000|2022-04-04 05:22:10|33301.9|33216.1|33301.7|33213.8|33302|33217.9|33301.7|33213.8|8
1649049740000|2022-04-04 05:22:20|33301.8|33215.1|33301.7|33211.1|33304.9|33217.9|33299.8|33210.6|15
1649049750000|2022-04-04 05:22:30|33302|33214.7|33301.5|33209.4|33302.5|33216.1|33301.5|33209.4|12
1649049760000|2022-04-04 05:22:40|33301.9|33211.5|33296.8|33218.6|33301.9|33221|33294.2|33208.6|11
1649049770000|2022-04-04 05:22:50|33296.5|33220.4|33297.8|33216.3|33298.8|33220.4|33294.4|33214.3|14
1649049780000|2022-04-04 05:23:00|33298|33216.5|33298.2|33216.1|33304|33231.6|33281.6|33210.8|15
1649049790000|2022-04-04 05:23:10|33302.2|33200.9|33302.6|33223.6|33302.6|33223.6|33302.1|33200.9|4
1649049800000|2022-04-04 05:23:20|33301.6|33203.2|33304.7|33216.8|33305.1|33218.4|33301.6|33203.2|15
1649049810000|2022-04-04 05:23:30|33305.1|33217.4|33298.9|33214.2|33310|33220.8|33293.3|33210.9|10
1649049820000|2022-04-04 05:23:40|33297.5|33214|33302.7|33214.8|33307.2|33219.8|33297.5|33213.3|13
1649049830000|2022-04-04 05:23:50|33303.9|33214.1|33308.7|33219.6|33309.1|33219.6|33302.6|33204.2|13
1649049840000|2022-04-04 05:24:00|33308.9|33218.5|33310|33218.9|33311.2|33218.9|33306.9|33214.7|15
1649049850000|2022-04-04 05:24:10|33306.3|33219.8|33303.1|33216.6|33306.5|33220.6|33297.5|33216.6|11
1649049860000|2022-04-04 05:24:20|33303.5|33218.1|33306.8|33219.1|33306.8|33219.1|33301.9|33215.8|17
1649049870000|2022-04-04 05:24:30|33306.5|33218.3|33305|33216.8|33306.5|33220.9|33304.8|33215.8|11
1649049880000|2022-04-04 05:24:40|33304.7|33216.4|33305.4|33215.5|33309.4|33222.8|33294.7|33210.3|15
1649049890000|2022-04-04 05:24:50|33305.3|33215.8|33287.5|33237.5|33310.7|33237.5|33287.5|33210.9|18
1649049900000|2022-04-04 05:25:00|33297.7|33220.4|33305.2|33222.6|33308.7|33222.6|33297.7|33211.6|10
1649049910000|2022-04-04 05:25:10|33306.5|33213.6|33304.9|33218|33306.9|33220.5|33303.3|33213.6|10
1649049920000|2022-04-04 05:25:20|33305.8|33217.2|33298.9|33220.9|33305.9|33221.8|33298.6|33215.2|10
1649049930000|2022-04-04 05:25:30|33299.8|33217.4|33306.9|33218.8|33308.4|33218.8|33299.8|33213.4|12
1649049940000|2022-04-04 05:25:40|33306.2|33221.4|33287.5|33237.5|33309.2|33237.5|33284|33213.2|12
1649049950000|2022-04-04 05:25:50|33286.6|33236.6|33301|33217.4|33301.5|33238.5|33285.7|33217.4|11
1649049960000|2022-04-04 05:26:00|33302.4|33222.2|33305.5|33219.2|33305.5|33224.4|33302.4|33213.8|12
1649049970000|2022-04-04 05:26:10|33305.3|33218.4|33304.6|33216.1|33305.3|33221|33304.2|33213.9|10
1649049980000|2022-04-04 05:26:20|33304.8|33216.3|33308.9|33212.9|33311|33217.4|33304.2|33211.5|16
1649049990000|2022-04-04 05:26:30|33308.7|33213.1|33309.7|33218.2|33309.7|33241.9|33290.4|33213.1|15
1649050000000|2022-04-04 05:26:40|33310.2|33216.5|33308.5|33217.9|33310.2|33220.7|33306.7|33211.6|16
1649050010000|2022-04-04 05:26:50|33306.9|33212.2|33307.3|33213.3|33307.8|33220|33306.6|33212.2|7
1649050020000|2022-04-04 05:27:00|33299.2|33222.6|33305|33220.1|33305.1|33224.8|33299.2|33213|20
1649050030000|2022-04-04 05:27:10|33304.9|33217.4|33305.9|33222.8|33305.9|33223.9|33304.9|33217.4|10
1649050040000|2022-04-04 05:27:20|33305.2|33222.7|33309.1|33219.2|33309.1|33223|33302.5|33217.1|13
1649050050000|2022-04-04 05:27:30|33309.2|33219.1|33310.3|33217.6|33313.4|33219.1|33302.7|33214.6|14
1649050060000|2022-04-04 05:27:40|33310.6|33215.4|33301.9|33215|33310.6|33240.4|33285.7|33215|9
1649050070000|2022-04-04 05:27:50|33301.2|33218.4|33304.3|33219.2|33304.6|33224|33301.2|33215|19
1649050080000|2022-04-04 05:28:00|33304.7|33219.4|33307.6|33221.3|33312.2|33222.7|33304.4|33215.8|14
1649050090000|2022-04-04 05:28:10|33307.5|33221.6|33303.6|33220.2|33307.5|33223.9|33302.8|33218.2|11
1649050100000|2022-04-04 05:28:20|33303.5|33221.9|33299.9|33222|33305.5|33222.7|33299.9|33215.7|9
1649050110000|2022-04-04 05:28:30|33285.5|33235.5|33302|33222.6|33302.9|33235.5|33285.5|33218.7|14
1649050120000|2022-04-04 05:28:40|33301.5|33223.5|33306|33219.3|33306|33238.8|33288.8|33217.1|10
1649050130000|2022-04-04 05:28:50|33306.3|33222.8|33305.8|33217.1|33306.9|33222.8|33305.7|33214.5|13
1649050140000|2022-04-04 05:29:00|33297.7|33221.9|33306.8|33221.8|33309|33221.9|33297.7|33214.9|13
1649050150000|2022-04-04 05:29:10|33306.5|33218.8|33302.3|33216.8|33306.5|33219.2|33300.5|33215.2|11
1649050160000|2022-04-04 05:29:20|33304.1|33216.7|33310.8|33216.1|33312.3|33221.4|33304.1|33215.3|10
1649050170000|2022-04-04 05:29:30|33284.7|33234.7|33309.4|33222.3|33311.7|33239.1|33282.9|33211.9|11
1649050180000|2022-04-04 05:29:40|33310|33219.8|33310|33212.8|33312.9|33219.8|33309.2|33212.6|14
1649050190000|2022-04-04 05:29:50|33309.9|33213.3|33301.6|33218.5|33309.9|33225.6|33298|33213.3|25
1649050200000|2022-04-04 05:30:00|33301.4|33217.3|33303.8|33221|33306.1|33221.9|33301.3|33216.6|22
1649050210000|2022-04-04 05:30:10|33303.6|33218.8|33308.2|33222.4|33308.3|33222.4|33303.6|33218.8|9
1649050220000|2022-04-04 05:30:20|33308.3|33220.9|33298|33221.1|33308.4|33224|33297.4|33218.5|12
1649050230000|2022-04-04 05:30:30|33299.2|33223|33304.8|33214.5|33305.8|33223|33299.2|33209.8|16
1649050240000|2022-04-04 05:30:40|33305.1|33216.3|33307.9|33212.4|33310|33223.8|33293.8|33207.7|20
1649050250000|2022-04-04 05:30:50|33308.6|33212.8|33296.9|33216.9|33310.4|33216.9|33296.9|33209|21
1649050260000|2022-04-04 05:31:00|33297.7|33216.8|33307.7|33215.2|33307.7|33220.4|33297.7|33215.2|11
1649050270000|2022-04-04 05:31:10|33307.5|33216.6|33310.4|33214.4|33311|33221.7|33307.5|33213.9|8
1649050280000|2022-04-04 05:31:20|33309.6|33218.7|33300.8|33215.1|33311|33220.4|33298.1|33212.9|12
1649050290000|2022-04-04 05:31:30|33300.6|33214|33306.9|33218|33311.9|33221.8|33300.6|33213.7|23
1649050300000|2022-04-04 05:31:40|33306.8|33216|33304.9|33220.1|33306.9|33220.1|33298.8|33214.3|13
1649050310000|2022-04-04 05:31:50|33304.8|33217|33310.2|33218.9|33310.2|33224.3|33303.7|33217|11
1649050320000|2022-04-04 05:32:00|33310.7|33219.3|33307.6|33215.2|33313.7|33221.8|33306.3|33215.2|16
1649050330000|2022-04-04 05:32:10|33308.3|33221.9|33308.2|33217.5|33312.1|33222.1|33308.2|33216.4|10
1649050340000|2022-04-04 05:32:20|33299.9|33220.6|33302.3|33218.9|33303.1|33223.8|33299.9|33218.6|12
1649050350000|2022-04-04 05:32:30|33306.7|33218.6|33304.5|33220.5|33308.1|33220.5|33297.7|33215.9|17
1649050360000|2022-04-04 05:32:40|33304|33223.3|33312.5|33214.5|33312.5|33223.3|33304|33213.7|16
1649050370000|2022-04-04 05:32:50|33309|33216.5|33303.3|33220.3|33311.2|33220.4|33301.2|33216.5|12
1649050380000|2022-04-04 05:33:00|33303.2|33219.5|33301.8|33224.8|33308.5|33224.8|33299|33218.3|12
1649050390000|2022-04-04 05:33:10|33302.9|33225.7|33321.9|33218.8|33321.9|33225.7|33301.8|33211.4|8
1649050400000|2022-04-04 05:33:20|33306|33217.9|33308.1|33216.8|33311.3|33221.1|33306|33208.1|11
1649050410000|2022-04-04 05:33:30|33307.9|33215.9|33309.9|33222.1|33313.4|33222.1|33307.9|33215.9|12
1649050420000|2022-04-04 05:33:40|33309.8|33217.4|33305.4|33224.6|33311.6|33226.3|33304.4|33217.4|16
1649050430000|2022-04-04 05:33:50|33308.2|33222|33310.1|33221.7|33310.1|33226.9|33302.4|33219|15
1649050440000|2022-04-04 05:34:00|33309.9|33223.4|33312.4|33218.5|33313.4|33223.4|33303.7|33215.5|13
1649050450000|2022-04-04 05:34:10|33311.4|33219.3|33303.1|33220|33311.8|33223.3|33301.8|33217.1|10
1649050460000|2022-04-04 05:34:20|33304.5|33224.6|33308|33216|33309.5|33224.6|33304.5|33216|13
1649050470000|2022-04-04 05:34:30|33307.9|33221.1|33310.4|33220|33311.5|33225.7|33307.9|33216.9|18
1649050480000|2022-04-04 05:34:40|33310.2|33219.4|33307.8|33224.1|33312.2|33224.1|33304.1|33217.5|19
1649050490000|2022-04-04 05:34:50|33307.9|33223.7|33303.8|33217.6|33307.9|33223.7|33299.6|33215.5|19
1649050500000|2022-04-04 05:35:00|33312.2|33217.4|33308.7|33220.8|33312.2|33225.7|33308.4|33217.4|18
1649050510000|2022-04-04 05:35:10|33308.4|33221.5|33309.9|33218.1|33313|33223.9|33302.2|33217.8|16
1649050520000|2022-04-04 05:35:20|33309.7|33216.7|33311.9|33222.6|33312.7|33223.9|33308.4|33216.7|9
1649050530000|2022-04-04 05:35:30|33309.3|33217.9|33308.6|33227.2|33309.4|33227.2|33308.6|33217.9|6
1649050540000|2022-04-04 05:35:40|33289.6|33239.6|33310.4|33221.1|33311.4|33240.4|33289.6|33221.1|14
1649050550000|2022-04-04 05:35:50|33312.4|33219.3|33312.4|33219.4|33312.5|33225.8|33309.5|33217.5|15
1649050560000|2022-04-04 05:36:00|33313.8|33220.2|33311|33218.8|33316|33224.4|33308.1|33216.8|16
1649050570000|2022-04-04 05:36:10|33313.8|33217.8|33314.1|33214.8|33314.5|33221.2|33311|33213.7|17
1649050580000|2022-04-04 05:36:20|33313.7|33214.4|33311.3|33216.2|33317.3|33216.6|33311.3|33212.7|19
1649050590000|2022-04-04 05:36:30|33310.7|33214.7|33310.9|33222.6|33315.5|33222.6|33310.2|33213.4|20
1649050600000|2022-04-04 05:36:40|33310.1|33219.9|33311.8|33214.3|33314.6|33219.9|33310.1|33210.5|17
1649050610000|2022-04-04 05:36:50|33312.6|33216.4|33312.1|33212.5|33313.1|33217.8|33311.2|33210.5|8
1649050620000|2022-04-04 05:37:00|33311.9|33219.5|33318.2|33218.8|33318.2|33223.2|33310.1|33214.3|12
1649050630000|2022-04-04 05:37:10|33317|33219.7|33310.9|33223.8|33319|33223.8|33307.6|33211.4|15
1649050640000|2022-04-04 05:37:20|33306.8|33220.6|33312.7|33221.4|33313.9|33225.4|33306.8|33220.3|13
1649050650000|2022-04-04 05:37:30|33313.8|33220.6|33315.4|33221.7|33315.4|33223.5|33312.4|33220.6|4
1649050660000|2022-04-04 05:37:40|33313.7|33217.6|33313.8|33221.1|33315.7|33229.7|33307.4|33215.9|13
1649050670000|2022-04-04 05:37:50|33312.6|33217.6|33314.4|33215.8|33314.4|33242.7|33292.7|33211.2|20
1649050680000|2022-04-04 05:38:00|33314.3|33216|33311.4|33214|33314.3|33221.6|33310.4|33214|19
1649050690000|2022-04-04 05:38:10|33310.4|33212.9|33306.6|33218.3|33310.4|33221.6|33302.9|33212.9|16
1649050700000|2022-04-04 05:38:20|33305.6|33222.3|33307.8|33216.3|33308.1|33222.3|33304.6|33216.2|11
1649050710000|2022-04-04 05:38:30|33306.3|33216|33310.5|33214.5|33311.2|33218.5|33306.3|33212.6|20
1649050720000|2022-04-04 05:38:40|33297.9|33220.1|33310.6|33217.4|33310.6|33223.8|33297.9|33214.9|17
1649050730000|2022-04-04 05:38:50|33297|33218.6|33304.9|33222.2|33313.6|33222.2|33297|33207.9|19
1649050740000|2022-04-04 05:39:00|33302.2|33224|33308.9|33214.6|33309.6|33224|33301.2|33211|16
1649050750000|2022-04-04 05:39:10|33309.9|33215.3|33301.7|33215.1|33312|33223.2|33301.7|33215.1|17
1649050760000|2022-04-04 05:39:20|33303.2|33216.9|33305.8|33210.2|33308.9|33216.9|33300.1|33210.2|12
1649050770000|2022-04-04 05:39:30|33306.3|33224.2|33301.7|33224.2|33306.5|33224.3|33299.1|33216.1|17
1649050780000|2022-04-04 05:39:40|33300.6|33222.1|33312|33214.2|33314|33224.3|33300.6|33208.8|19
1649050790000|2022-04-04 05:39:50|33311.7|33212.1|33307.3|33217|33312.9|33217.7|33306.7|33212.1|23
1649050800000|2022-04-04 05:40:00|33307.5|33217.4|33304.6|33221.6|33308.8|33223.3|33301.4|33217.1|17
1649050810000|2022-04-04 05:40:10|33307.7|33221.9|33306.9|33221|33308.1|33222.6|33306.2|33220.2|16
1649050820000|2022-04-04 05:40:20|33303.5|33220.8|33308.5|33219.4|33308.5|33236.1|33286.1|33218.9|17
1649050830000|2022-04-04 05:40:30|33308.2|33219.5|33310.3|33218.7|33310.3|33221.7|33302.9|33217.3|21
1649050840000|2022-04-04 05:40:40|33310.7|33216.5|33308.7|33221.2|33310.7|33223.3|33307.3|33216.1|15
1649050850000|2022-04-04 05:40:50|33308.5|33219|33299.9|33222.7|33308.5|33238.4|33288.4|33219|14
1649050860000|2022-04-04 05:41:00|33304.9|33221.7|33303.7|33220.4|33305.4|33225.3|33301.2|33220.2|14
1649050870000|2022-04-04 05:41:10|33303.1|33219.4|33308.2|33220.7|33313.3|33225.2|33303.1|33217.7|19
1649050880000|2022-04-04 05:41:20|33315.5|33216.3|33311.8|33215.1|33316|33224|33307.4|33210.5|24
1649050890000|2022-04-04 05:41:30|33312.7|33214.9|33311.7|33216.3|33312.7|33218.7|33301.8|33213.7|23
1649050900000|2022-04-04 05:41:40|33312.1|33214.8|33310.9|33215.1|33312.7|33217.3|33309.7|33213.3|19
1649050910000|2022-04-04 05:41:50|33309.7|33212.9|33311.8|33216|33313.6|33216.4|33309.6|33211.9|7
1649050920000|2022-04-04 05:42:00|33308.6|33219|33310|33218.4|33310|33223.1|33307.9|33217.4|10
1649050930000|2022-04-04 05:42:10|33312|33215.3|33311.2|33218.7|33314.3|33218.7|33311.2|33212.5|8
1649050940000|2022-04-04 05:42:20|33309.6|33211.3|33311.4|33216.2|33311.8|33217.1|33309.6|33210.8|6
1649050950000|2022-04-04 05:42:30|33313.2|33216.4|33308.8|33210.9|33315.5|33223.5|33307.2|33209.2|21
1649050960000|2022-04-04 05:42:40|33309.1|33212.2|33307.7|33211.4|33310|33216.1|33307.7|33210.3|16
1649050970000|2022-04-04 05:42:50|33307.8|33214.8|33311.4|33211.6|33312|33214.8|33307.8|33210|11
1649050980000|2022-04-04 05:43:00|33312.1|33211.5|33311.4|33217.6|33314.3|33217.6|33309.8|33211|16
1649050990000|2022-04-04 05:43:10|33315.1|33217.7|33312|33210.4|33315.1|33219.6|33308.2|33209.8|13
1649051000000|2022-04-04 05:43:20|33310.6|33208.7|33313.1|33211.3|33313.2|33215.1|33309.8|33208.7|16
1649051010000|2022-04-04 05:43:30|33305.8|33217.9|33314.4|33212.9|33315.9|33217.9|33305.8|33210.7|18
1649051020000|2022-04-04 05:43:40|33315|33213.8|33312.2|33217.3|33315.2|33219.2|33307.8|33213.6|15
1649051030000|2022-04-04 05:43:50|33313.2|33216.5|33302.2|33211.7|33313.2|33220.5|33300|33211.2|11
1649051040000|2022-04-04 05:44:00|33302.7|33214.2|33301.7|33214.2|33306|33215.7|33301.7|33211.3|15
1649051050000|2022-04-04 05:44:10|33302.8|33215.1|33310.3|33216.9|33311.2|33223.7|33294.8|33212.9|17
1649051060000|2022-04-04 05:44:20|33311|33215.1|33308.4|33209.5|33313.5|33220.2|33305.3|33209.5|15
1649051070000|2022-04-04 05:44:30|33307.9|33214.3|33305.9|33219.9|33307.9|33220.9|33297.2|33214.3|24
1649051080000|2022-04-04 05:44:40|33302.1|33221.4|33303.5|33218.4|33304.7|33221.4|33298.5|33216.1|20
1649051090000|2022-04-04 05:44:50|33304.3|33217.4|33306.6|33214.6|33306.6|33218|33303.7|33213.2|20
1649051100000|2022-04-04 05:45:00|33301|33217.7|33301.2|33218.1|33305.8|33219.6|33298.7|33215.7|25
1649051110000|2022-04-04 05:45:10|33303.3|33218.7|33308|33214.1|33308|33221.5|33301.3|33213.2|13
1649051120000|2022-04-04 05:45:20|33312.8|33212.5|33304.3|33217.6|33312.8|33219.7|33302.2|33208.8|16
1649051130000|2022-04-04 05:45:30|33308.3|33215.2|33308.4|33217|33308.4|33220.6|33305.4|33212.5|20
1649051140000|2022-04-04 05:45:40|33307.3|33217.4|33309.5|33219|33309.8|33219|33307.3|33215.6|12
1649051150000|2022-04-04 05:45:50|33310.2|33218.4|33311.8|33218.7|33313|33219.8|33309.2|33214|13
1649051160000|2022-04-04 05:46:00|33311.2|33217.2|33309|33217.9|33311.8|33221|33306.2|33215.2|13
1649051170000|2022-04-04 05:46:10|33307.6|33215.5|33308.4|33210.3|33309.5|33221.3|33307.3|33210.3|8
1649051180000|2022-04-04 05:46:20|33308.7|33217.5|33309.3|33215|33309.3|33221.5|33303.9|33212.2|17
1649051190000|2022-04-04 05:46:30|33308.1|33215.4|33306.5|33218.4|33308.1|33218.4|33306.2|33212.9|7
1649051200000|2022-04-04 05:46:40|33306.7|33221.1|33310.3|33213|33313.2|33221.6|33305.9|33213|17
1649051210000|2022-04-04 05:46:50|33309.5|33212.7|33308.3|33210.1|33311.6|33220|33307.3|33210|13
1649051220000|2022-04-04 05:47:00|33307.8|33220.9|33291.6|33241.6|33311.1|33241.6|33285.5|33207.7|16
1649051230000|2022-04-04 05:47:10|33309.7|33222|33304.9|33219.1|33312.6|33225.2|33304.2|33212.1|24
1649051240000|2022-04-04 05:47:20|33305.4|33218.6|33309.5|33216.8|33312.2|33223.1|33305.4|33215.4|14
1649051250000|2022-04-04 05:47:30|33309.9|33216.2|33309.4|33217.5|33312|33217.7|33309.4|33215.5|13
1649051260000|2022-04-04 05:47:40|33311.2|33216.9|33311.2|33216.4|33312.8|33246.1|33293.6|33210.6|12
1649051270000|2022-04-04 05:47:50|33311.9|33213.9|33307.3|33217.2|33314.1|33220|33307.3|33213.2|14
1649051280000|2022-04-04 05:48:00|33307.5|33215.2|33310.5|33215|33312.4|33220.7|33307.5|33212.8|15
1649051290000|2022-04-04 05:48:10|33309.4|33215.3|33308.8|33217.1|33309.8|33221.7|33306.5|33213.3|8
1649051300000|2022-04-04 05:48:20|33308|33217.5|33307.3|33220.5|33309.1|33220.7|33307.3|33215.4|13
1649051310000|2022-04-04 05:48:30|33306.6|33217.6|33309.7|33210.9|33312.4|33220.3|33306.6|33210.8|20
1649051320000|2022-04-04 05:48:40|33310|33216.5|33308.1|33215.8|33312.3|33222.3|33307.2|33208|16
1649051330000|2022-04-04 05:48:50|33307.4|33212.6|33308.3|33219.5|33311.2|33219.5|33307.2|33212.6|11
1649051340000|2022-04-04 05:49:00|33312.6|33219.3|33308.9|33212.4|33315|33224|33307.2|33212.4|14
1649051350000|2022-04-04 05:49:10|33309.1|33211.3|33309.1|33220.6|33310|33221.9|33306.6|33211.3|12
1649051360000|2022-04-04 05:49:20|33310.2|33218.6|33308.1|33216.7|33310.2|33218.6|33306.9|33214.5|9
1649051370000|2022-04-04 05:49:30|33307.8|33217.2|33310.5|33226.9|33312.9|33226.9|33305.2|33212.7|12
1649051380000|2022-04-04 05:49:40|33317.1|33214.6|33311.3|33212.4|33317.1|33218.9|33310.3|33207.9|10
1649051390000|2022-04-04 05:49:50|33311.9|33212.2|33314|33213.2|33315.4|33220.8|33306.4|33209.3|17
1649051400000|2022-04-04 05:50:00|33314.2|33212.8|33310.9|33217.4|33314.3|33217.8|33310.8|33209.7|22
1649051410000|2022-04-04 05:50:10|33311.1|33220.8|33311|33214.8|33311.7|33224.3|33307|33214.8|7
1649051420000|2022-04-04 05:50:20|33310.5|33214.2|33305.8|33217.3|33310.5|33227.2|33305.8|33214.2|6
1649051430000|2022-04-04 05:50:30|33305.5|33210.5|33314.5|33212.5|33314.7|33221.7|33305.5|33208.1|14
1649051440000|2022-04-04 05:50:40|33312.2|33220.7|33312|33215|33315.8|33220.7|33309.5|33211.5|15
1649051450000|2022-04-04 05:50:50|33310.8|33216.6|33313.6|33217.4|33316.4|33222.5|33310.1|33213.3|18
1649051460000|2022-04-04 05:51:00|33315|33218.1|33314.6|33217|33316.7|33219.4|33312.8|33215.1|20
1649051470000|2022-04-04 05:51:10|33314.5|33216.9|33307.7|33222.2|33316.6|33223.6|33307.7|33216.9|17
1649051480000|2022-04-04 05:51:20|33308|33223.1|33317.1|33213.7|33317.1|33223.1|33308|33213|18
1649051490000|2022-04-04 05:51:30|33315.4|33211.4|33309.3|33225.7|33315.8|33227.9|33306.4|33211.4|12
1649051500000|2022-04-04 05:51:40|33308.3|33219.5|33308.4|33220.2|33317.9|33224.1|33308.1|33215.9|26
1649051510000|2022-04-04 05:51:50|33308.5|33219.4|33313.5|33217.7|33314.9|33219.4|33308.5|33215.1|15
1649051520000|2022-04-04 05:52:00|33313.9|33216|33311.5|33218|33314.6|33219.7|33308.2|33214.2|18
1649051530000|2022-04-04 05:52:10|33311.3|33218.2|33302.7|33220.9|33311.3|33221.4|33301.2|33215.2|12
1649051540000|2022-04-04 05:52:20|33302.1|33218.3|33312.4|33220.7|33316.7|33220.7|33302.1|33211.5|19
1649051550000|2022-04-04 05:52:30|33313.3|33219.9|33316.2|33218.3|33316.5|33228.2|33300.4|33217.1|23
1649051560000|2022-04-04 05:52:40|33324.2|33214.9|33315.6|33220.5|33324.5|33222.4|33311.4|33213.7|19
1649051570000|2022-04-04 05:52:50|33314.8|33223.6|33307.7|33226.5|33315.4|33226.5|33307.7|33219.3|20
1649051580000|2022-04-04 05:53:00|33307.9|33225.9|33312.5|33223.1|33314.5|33226.2|33307.5|33222.2|19
1649051590000|2022-04-04 05:53:10|33313.3|33222.6|33306.9|33210.2|33314.6|33226.1|33306.9|33210.2|10
1649051600000|2022-04-04 05:53:20|33306.7|33227.1|33312.1|33214.8|33315.7|33227.1|33306.7|33213.6|20
1649051610000|2022-04-04 05:53:30|33312.7|33214.7|33308.9|33216.9|33312.8|33222.3|33308.1|33214.7|15
1649051620000|2022-04-04 05:53:40|33309.1|33216.1|33307.6|33216.9|33311.1|33220.1|33307.4|33214.2|11
1649051630000|2022-04-04 05:53:50|33307.2|33216.7|33308.4|33215.1|33310.3|33219.5|33305.6|33213.9|22
1649051640000|2022-04-04 05:54:00|33309.8|33214.5|33311.2|33214.9|33312|33216.3|33308.6|33212.3|15
1649051650000|2022-04-04 05:54:10|33310.8|33215.4|33310.5|33210.6|33313.1|33216.3|33309.1|33210.6|23
1649051660000|2022-04-04 05:54:20|33312|33213.4|33310.3|33217.8|33313.7|33217.8|33310.2|33211.1|18
1649051670000|2022-04-04 05:54:30|33312.9|33216.8|33310.6|33219.1|33312.9|33221.1|33309|33215.1|16
1649051680000|2022-04-04 05:54:40|33308.6|33217.8|33310.1|33215.5|33315.4|33219.4|33308.6|33212.6|21
1649051690000|2022-04-04 05:54:50|33309.9|33216.7|33311.8|33214.4|33311.8|33217.3|33309.9|33213.8|16
1649051700000|2022-04-04 05:55:00|33309.7|33216.8|33312.6|33213.1|33313.2|33223.2|33305.9|33213.1|22
1649051710000|2022-04-04 05:55:10|33310.4|33219.9|33312.8|33213.1|33315.5|33222.1|33305.8|33208.4|20
1649051720000|2022-04-04 05:55:20|33311.9|33213.4|33312.7|33212|33313.9|33215.7|33311|33209.9|16
1649051730000|2022-04-04 05:55:30|33310.7|33209.7|33309.4|33213.9|33312.1|33217.6|33308.7|33209.7|18
1649051740000|2022-04-04 05:55:40|33309.2|33215.8|33307.1|33216|33309.9|33217.9|33305.1|33213.1|19
1649051750000|2022-04-04 05:55:50|33306.5|33215.5|33303|33213.5|33306.5|33217.3|33300|33209.7|23
1649051760000|2022-04-04 05:56:00|33305|33212.2|33300.5|33213.2|33307|33228.9|33278.9|33208|17
1649051770000|2022-04-04 05:56:10|33294.4|33212.5|33298.6|33216.9|33304.7|33216.9|33294.4|33209.5|17
1649051780000|2022-04-04 05:56:20|33300.1|33215.9|33304.8|33215.4|33310.9|33217.8|33300.1|33204.9|24
1649051790000|2022-04-04 05:56:30|33301.6|33215.8|33302.2|33213.8|33307.8|33217.1|33297.6|33212.3|23
1649051800000|2022-04-04 05:56:40|33302.7|33214.6|33304.9|33214.6|33304.9|33215.8|33302.2|33212.7|12
1649051810000|2022-04-04 05:56:50|33305.7|33214.2|33305.9|33211.7|33305.9|33214.9|33303|33207.5|13
1649051820000|2022-04-04 05:57:00|33306.3|33210.2|33302.3|33213|33315.9|33221.3|33302.3|33202.7|17
1649051830000|2022-04-04 05:57:10|33302.2|33212.9|33301.8|33209.2|33304.5|33213.3|33301.8|33208.8|20
1649051840000|2022-04-04 05:57:20|33300.2|33210.1|33299.1|33210.6|33300.8|33212.1|33297.5|33206.6|24
1649051850000|2022-04-04 05:57:30|33298.7|33211.4|33304.1|33203.3|33305.3|33211.4|33298.2|33201.8|15
1649051860000|2022-04-04 05:57:40|33301.5|33207.6|33301.4|33204.2|33303.8|33207.6|33301.4|33204.2|12
1649051870000|2022-04-04 05:57:50|33301.1|33208.5|33302.8|33204.4|33304.2|33208.5|33299.9|33202.1|13
1649051880000|2022-04-04 05:58:00|33295.1|33210.3|33301.7|33204.7|33304.7|33212.5|33295.1|33200.3|27
1649051890000|2022-04-04 05:58:10|33303|33204.3|33301|33206|33303|33206|33301|33201.6|19
1649051900000|2022-04-04 05:58:20|33298.8|33211.1|33301.3|33205.9|33302.9|33211.1|33298.2|33202.7|18
1649051910000|2022-04-04 05:58:30|33302|33205.5|33303.8|33211|33306.5|33212.1|33300.8|33204.8|17
1649051920000|2022-04-04 05:58:40|33304.7|33210.4|33303.9|33205.6|33305.7|33210.4|33303.9|33205.6|20
1649051930000|2022-04-04 05:58:50|33300.8|33210.5|33302.3|33209|33302.3|33210.5|33299.7|33207.3|16
1649051940000|2022-04-04 05:59:00|33302.4|33208.9|33300.7|33207.8|33302.4|33209.2|33298.1|33205.7|16
1649051950000|2022-04-04 05:59:10|33297.9|33211.1|33293.8|33204.3|33311.1|33220.9|33292|33193.3|19
1649051960000|2022-04-04 05:59:20|33293.9|33213.3|33304|33210.5|33304|33216.2|33293.7|33206|18
1649051970000|2022-04-04 05:59:30|33307|33208|33300.6|33207.2|33308.2|33210.1|33299.2|33203.7|19
1649051980000|2022-04-04 05:59:40|33301.2|33208.6|33299.1|33208.7|33301.2|33212.5|33295.5|33207.3|14
1649051990000|2022-04-04 05:59:50|33298.8|33209.5|33297|33208.1|33298.8|33211.6|33296.5|33208.1|9
1649052000000|2022-04-04 06:00:00|33282|33209.2|33294.3|33218.9|33295.5|33246.5|33263.9|33209.2|24
1649052010000|2022-04-04 06:00:10|33281|33231|33300.7|33213.1|33302.7|33231|33279.8|33212.6|22
1649052020000|2022-04-04 06:00:20|33301.7|33212|33295.2|33210.5|33302.3|33215.3|33291.1|33202.3|24
1649052030000|2022-04-04 06:00:30|33295.4|33210.4|33291.7|33209.7|33296.1|33211.5|33291.7|33208.1|12
1649052040000|2022-04-04 06:00:40|33291.6|33210|33296.4|33209.8|33297.8|33228.9|33278.5|33207.1|20
1649052050000|2022-04-04 06:00:50|33297.2|33207.7|33300.8|33213.6|33303.8|33234.6|33280|33205.8|25
1649052060000|2022-04-04 06:01:00|33301.7|33212.8|33296.3|33219.4|33302.7|33232|33279.2|33212.2|27
1649052070000|2022-04-04 06:01:10|33283.4|33233.4|33293.9|33207.6|33298.7|33233.4|33282|33203.7|20
1649052080000|2022-04-04 06:01:20|33296|33208.3|33296.2|33205.1|33298.5|33210.5|33294.6|33201.9|20
1649052090000|2022-04-04 06:01:30|33296.6|33203.7|33295.8|33202.2|33298.8|33207.2|33292.6|33201.7|25
1649052100000|2022-04-04 06:01:40|33297.6|33206.4|33297.1|33216.2|33297.9|33216.2|33291.6|33200.1|32
1649052110000|2022-04-04 06:01:50|33296.8|33213.3|33298.3|33212|33301.7|33231.1|33281.1|33209.4|29
1649052120000|2022-04-04 06:02:00|33296.1|33215.4|33296.7|33213.1|33296.7|33231|33280.1|33212.8|23
1649052130000|2022-04-04 06:02:10|33296.2|33215.7|33296.6|33205.6|33297.8|33215.7|33290.9|33199.1|28
1649052140000|2022-04-04 06:02:20|33295.8|33208.3|33293.1|33205.5|33296.9|33208.3|33291|33203.4|25
1649052150000|2022-04-04 06:02:30|33293.7|33204.1|33290.3|33200.5|33293.7|33211.7|33288.2|33200.5|17
1649052160000|2022-04-04 06:02:40|33289.7|33200.8|33268.9|33218.9|33291.6|33227.8|33268.5|33199.5|19
1649052170000|2022-04-04 06:02:50|33284.5|33191.4|33281.4|33204.6|33284.5|33223.2|33267.9|33191.4|15
1649052180000|2022-04-04 06:03:00|33281.5|33202.9|33266.4|33216.4|33282|33216.6|33266.4|33198.3|24
1649052190000|2022-04-04 06:03:10|33266.1|33216.1|33281|33205.2|33281.7|33216.7|33265.7|33203.5|24
1649052200000|2022-04-04 06:03:20|33267.7|33217.7|33268|33218|33281.7|33218.1|33267.5|33203.5|18
1649052210000|2022-04-04 06:03:30|33267.8|33217.8|33281.6|33201.4|33282.5|33221.1|33266.9|33200.8|25
1649052220000|2022-04-04 06:03:40|33281.1|33203.7|33269.5|33219.5|33283.6|33219.5|33268.8|33201|23
1649052230000|2022-04-04 06:03:50|33281.3|33204.6|33285.2|33207|33287.2|33221.9|33268.8|33204.6|26
1649052240000|2022-04-04 06:04:00|33286.1|33205.4|33258.2|33238.2|33286.9|33238.2|33255.5|33202.1|20
1649052250000|2022-04-04 06:04:10|33285.3|33209.8|33270.5|33220.5|33285.3|33223.4|33270.5|33208.1|20
1649052260000|2022-04-04 06:04:20|33270.4|33220.4|33282.7|33207|33284.2|33220.4|33270.2|33196.6|13
1649052270000|2022-04-04 06:04:30|33270.6|33220.6|33268.5|33218.5|33284|33220.8|33268.5|33206.6|15
1649052280000|2022-04-04 06:04:40|33268.1|33218.1|33268.4|33218.4|33269.1|33219.1|33268.1|33218.1|11
1649052290000|2022-04-04 06:04:50|33268.9|33218.9|33269.2|33219.2|33270|33220|33268.9|33218.9|15
1649052300000|2022-04-04 06:05:00|33270.6|33220.6|33283.2|33206.2|33284|33220.7|33270.6|33204.3|13
1649052310000|2022-04-04 06:05:10|33283.3|33207|33269.5|33219.5|33283.3|33219.8|33267.2|33205.1|11
1649052320000|2022-04-04 06:05:20|33268.1|33218.1|33268.8|33218.8|33268.9|33218.9|33267.9|33217.9|10
1649052330000|2022-04-04 06:05:30|33269.4|33219.4|33271.9|33221.9|33281.6|33223.7|33268.6|33205.4|20
1649052340000|2022-04-04 06:05:40|33272|33222|33271.4|33221.4|33272.3|33222.3|33270.9|33220.9|19
1649052350000|2022-04-04 06:05:50|33271.9|33221.9|33270.6|33220.6|33271.9|33221.9|33268.7|33218.7|16
1649052360000|2022-04-04 06:06:00|33282.9|33206.3|33271.4|33221.4|33284|33222.3|33271.2|33205.7|16
1649052370000|2022-04-04 06:06:10|33255.3|33235.3|33256.7|33236.7|33259.6|33239.6|33255.3|33235.3|15
1649052380000|2022-04-04 06:06:20|33257.3|33237.3|33258.3|33238.3|33261.1|33241.1|33257|33237|21
1649052390000|2022-04-04 06:06:30|33259|33239|33259.1|33239.1|33259.5|33239.5|33256.5|33236.5|11
1649052400000|2022-04-04 06:06:40|33259.2|33239.2|33287.6|33209.1|33288.2|33240.1|33258.3|33207.9|20
1649052410000|2022-04-04 06:06:50|33291|33204.7|33287.1|33211.6|33292|33226.2|33274.5|33201|23
1649052420000|2022-04-04 06:07:00|33287.8|33211.4|33264.2|33244.2|33288.2|33244.5|33262.5|33210.8|29
1649052430000|2022-04-04 06:07:10|33263.8|33243.8|33290.8|33214.6|33290.9|33244.2|33262.6|33214|19
1649052440000|2022-04-04 06:07:20|33278.1|33228.1|33265.6|33245.6|33290.9|33245.6|33263.6|33213.9|23
1649052450000|2022-04-04 06:07:30|33265.5|33245.5|33294.5|33219|33294.7|33247.2|33265.5|33218.9|23
1649052460000|2022-04-04 06:07:40|33281.5|33231.5|33297.2|33218.6|33301|33247.4|33267.4|33211.5|26
1649052470000|2022-04-04 06:07:50|33296.2|33220.7|33268.2|33248.2|33298|33248.2|33268.2|33214.9|19
1649052480000|2022-04-04 06:08:00|33268.6|33248.6|33270.2|33250.2|33270.4|33250.4|33268.2|33248.2|23
1649052490000|2022-04-04 06:08:10|33270|33250|33297.2|33221.7|33297.2|33250|33268.6|33221.7|22
1649052500000|2022-04-04 06:08:20|33297.3|33221.3|33285.1|33235.1|33297.3|33235.8|33284.1|33221.3|13
1649052510000|2022-04-04 06:08:30|33285|33235|33300|33222|33300.6|33250.1|33268.4|33217.7|16
1649052520000|2022-04-04 06:08:40|33302.4|33211.8|33285.9|33235.9|33302.4|33236.2|33283.4|33211.8|11
1649052530000|2022-04-04 06:08:50|33286.5|33236.5|33269.7|33249.7|33299.2|33249.9|33267.8|33221.4|20
1649052540000|2022-04-04 06:09:00|33269.3|33249.3|33270.8|33250.8|33270.9|33250.9|33269.3|33249.3|24
1649052550000|2022-04-04 06:09:10|33270.5|33250.5|33270.9|33250.9|33272.2|33252.2|33270.5|33250.5|17
1649052560000|2022-04-04 06:09:20|33270.8|33250.8|33271.7|33251.7|33272.9|33252.9|33270.6|33250.6|19
1649052570000|2022-04-04 06:09:30|33271.2|33251.2|33304|33221.7|33304|33253.8|33271.2|33221.7|21
1649052580000|2022-04-04 06:09:40|33302.9|33224|33275|33255|33308|33255.8|33274.9|33209|23
1649052590000|2022-04-04 06:09:50|33274.8|33254.8|33275.1|33255.1|33275.5|33255.5|33274|33254|22
1649052600000|2022-04-04 06:10:00|33275.3|33255.3|33274.6|33254.6|33277.6|33257.6|33273.1|33253.1|24
1649052610000|2022-04-04 06:10:10|33288.6|33238.6|33288.9|33238.9|33290.7|33256.8|33272.8|33238.5|27
1649052620000|2022-04-04 06:10:20|33290.6|33240.6|33270.7|33250.7|33300.1|33254.8|33270.7|33224|29
1649052630000|2022-04-04 06:10:30|33273.9|33253.9|33289.8|33239.8|33290.5|33253.9|33273.9|33234.7|23
1649052640000|2022-04-04 06:10:40|33275.2|33255.2|33276.9|33256.9|33277.1|33257.1|33274|33254|24
1649052650000|2022-04-04 06:10:50|33277.1|33257.1|33275.6|33255.6|33278|33258|33274.8|33254.8|22
1649052660000|2022-04-04 06:11:00|33275.3|33255.3|33276.8|33256.8|33277.2|33257.2|33275.3|33255.3|16
1649052670000|2022-04-04 06:11:10|33276.9|33256.9|33276.7|33256.7|33277.3|33257.3|33276|33256|16
1649052680000|2022-04-04 06:11:20|33276.6|33256.6|33277.3|33257.3|33279.3|33259.3|33275.9|33255.9|20
1649052690000|2022-04-04 06:11:30|33278.9|33258.9|33277.1|33257.1|33278.9|33258.9|33277|33257|14
1649052700000|2022-04-04 06:11:40|33276.9|33256.9|33283.7|33263.7|33285|33265|33276.9|33256.9|29
1649052710000|2022-04-04 06:11:50|33283.3|33263.3|33283.7|33263.7|33285.6|33265.6|33283.3|33263.3|17
1649052720000|2022-04-04 06:12:00|33282.9|33262.9|33285.1|33265.1|33285.5|33265.5|33282.9|33262.9|16
1649052730000|2022-04-04 06:12:10|33284.9|33264.9|33284.4|33264.4|33285.3|33265.3|33284.2|33264.2|16
1649052740000|2022-04-04 06:12:20|33284.6|33264.6|33284.5|33264.5|33285.4|33265.4|33283.5|33263.5|15
1649052750000|2022-04-04 06:12:30|33283.1|33263.1|33284.8|33264.8|33299|33268.6|33282.8|33246.4|23
1649052760000|2022-04-04 06:12:40|33285.4|33265.4|33287.1|33267.1|33287.6|33267.6|33283.1|33263.1|16
1649052770000|2022-04-04 06:12:50|33286.8|33266.8|33287.2|33267.2|33287.8|33267.8|33286.5|33266.5|18
1649052780000|2022-04-04 06:13:00|33287.5|33267.5|33288|33268|33288.5|33268.5|33287.3|33267.3|27
1649052790000|2022-04-04 06:13:10|33288.4|33268.4|33285|33265|33309.3|33268.4|33282.6|33230.3|25
1649052800000|2022-04-04 06:13:20|33285.1|33265.1|33285.5|33265.5|33286.9|33266.9|33283.3|33263.3|20
1649052810000|2022-04-04 06:13:30|33285.7|33265.7|33287.1|33267.1|33288.1|33268.1|33285.1|33265.1|20
1649052820000|2022-04-04 06:13:40|33287.7|33267.7|33284.9|33264.9|33287.7|33267.7|33284.8|33264.8|20
1649052830000|2022-04-04 06:13:50|33283.3|33263.3|33283.9|33263.9|33283.9|33263.9|33282.9|33262.9|14
1649052840000|2022-04-04 06:14:00|33284|33264|33286.3|33266.3|33286.3|33266.3|33283.3|33263.3|16
1649052850000|2022-04-04 06:14:10|33286.4|33266.4|33287.5|33267.5|33313|33269.8|33286.4|33228|22
1649052860000|2022-04-04 06:14:20|33288|33268|33289.2|33269.2|33289.4|33269.4|33287.8|33267.8|19
1649052870000|2022-04-04 06:14:30|33289.1|33269.1|33288.4|33268.4|33291.5|33271.5|33284.4|33264.4|28
1649052880000|2022-04-04 06:14:40|33288.5|33268.5|33292.5|33272.5|33293.4|33273.4|33288|33268|25
1649052890000|2022-04-04 06:14:50|33292.6|33272.6|33292.6|33272.6|33294.5|33274.5|33291.8|33271.8|24
1649052900000|2022-04-04 06:15:00|33292|33272|33290.4|33270.4|33292.2|33272.2|33290.3|33270.3|19
1649052910000|2022-04-04 06:15:10|33289.8|33269.8|33292.3|33272.3|33294|33274|33289.7|33269.7|18
1649052920000|2022-04-04 06:15:20|33292.2|33272.2|33292|33272|33292.9|33272.9|33291.1|33271.1|16
1649052930000|2022-04-04 06:15:30|33291.4|33271.4|33289.7|33269.7|33291.6|33271.6|33287.5|33267.5|12
1649052940000|2022-04-04 06:15:40|33290.6|33270.6|33290.9|33270.9|33290.9|33270.9|33286.6|33266.6|14
1649052950000|2022-04-04 06:15:50|33291.3|33271.3|33291.6|33271.6|33293.3|33273.3|33291|33271|16
1649052960000|2022-04-04 06:16:00|33292.2|33272.2|33292|33272|33293.6|33273.6|33289.9|33269.9|29
1649052970000|2022-04-04 06:16:10|33292.2|33272.2|33293.7|33273.7|33294.8|33274.8|33291.9|33271.9|19
1649052980000|2022-04-04 06:16:20|33293.8|33273.8|33294.5|33274.5|33294.9|33274.9|33292.4|33272.4|23
1649052990000|2022-04-04 06:16:30|33294.9|33274.9|33293.8|33273.8|33295.6|33275.6|33293.8|33273.8|22
1649053000000|2022-04-04 06:16:40|33294|33274|33295.5|33275.5|33295.5|33275.5|33294|33274|17
1649053010000|2022-04-04 06:16:50|33295.6|33275.6|33293.8|33273.8|33295.6|33275.6|33292.3|33272.3|24
1649053020000|2022-04-04 06:17:00|33294.1|33274.1|33289.8|33269.8|33297.5|33277.5|33289.2|33269.2|26
1649053030000|2022-04-04 06:17:10|33290.1|33270.1|33287.2|33267.2|33290.2|33270.2|33286.7|33266.7|19
1649053040000|2022-04-04 06:17:20|33286.4|33266.4|33285.1|33265.1|33286.8|33266.8|33284.3|33264.3|26
1649053050000|2022-04-04 06:17:30|33284.9|33264.9|33285.6|33265.6|33286.6|33266.6|33284.4|33264.4|18
1649053060000|2022-04-04 06:17:40|33285.8|33265.8|33287.2|33267.2|33288.6|33268.6|33284.8|33264.8|20
1649053070000|2022-04-04 06:17:50|33286.7|33266.7|33285.1|33265.1|33286.7|33266.7|33282.9|33262.9|15
1649053080000|2022-04-04 06:18:00|33285.2|33265.2|33283|33263|33309.8|33265.2|33282.4|33231.8|23
1649053090000|2022-04-04 06:18:10|33283.6|33263.6|33282.1|33262.1|33284|33264|33281.8|33261.8|17
1649053100000|2022-04-04 06:18:20|33282.4|33262.4|33284.8|33264.8|33285.2|33265.2|33282|33262|12
1649053110000|2022-04-04 06:18:30|33285|33265|33286.9|33266.9|33288.5|33268.5|33284.8|33264.8|18
1649053120000|2022-04-04 06:18:40|33287.1|33267.1|33284.5|33264.5|33287.1|33267.1|33284.5|33264.5|16
1649053130000|2022-04-04 06:18:50|33285.3|33265.3|33283.4|33263.4|33285.5|33265.5|33283.4|33263.4|14
1649053140000|2022-04-04 06:19:00|33283.2|33263.2|33282.7|33262.7|33283.2|33263.2|33279.2|33259.2|22
1649053150000|2022-04-04 06:19:10|33282.9|33262.9|33283.9|33263.9|33284.6|33264.6|33282.6|33262.6|18
1649053160000|2022-04-04 06:19:20|33283.7|33263.7|33286|33266|33287|33267|33283.3|33263.3|18
1649053170000|2022-04-04 06:19:30|33287|33267|33286.2|33266.2|33287|33267|33284.6|33264.6|13
1649053180000|2022-04-04 06:19:40|33284.5|33264.5|33287.3|33267.3|33287.5|33267.5|33284.5|33264.5|25
1649053190000|2022-04-04 06:19:50|33287.5|33267.5|33285.6|33265.6|33287.5|33267.5|33285.6|33265.6|18
1649053200000|2022-04-04 06:20:00|33285.9|33265.9|33289.1|33269.1|33289.3|33269.3|33285.9|33265.9|23
1649053210000|2022-04-04 06:20:10|33289.3|33269.3|33288.7|33268.7|33289.7|33269.7|33288.3|33268.3|9
1649053220000|2022-04-04 06:20:20|33288.5|33268.5|33290.2|33270.2|33290.5|33270.5|33288.2|33268.2|19
1649053230000|2022-04-04 06:20:30|33290.8|33270.8|33292.9|33272.9|33294.6|33274.6|33290.3|33270.3|27
1649053240000|2022-04-04 06:20:40|33294|33274|33294.3|33274.3|33294.6|33274.6|33293.4|33273.4|19
1649053250000|2022-04-04 06:20:50|33294.1|33274.1|33295.9|33275.9|33296.8|33276.8|33294.1|33274.1|17
1649053260000|2022-04-04 06:21:00|33295.4|33275.4|33296.5|33276.5|33297.6|33277.6|33295.3|33275.3|24
1649053270000|2022-04-04 06:21:10|33296.4|33276.4|33294.7|33274.7|33297.3|33277.3|33294.5|33274.5|20
1649053280000|2022-04-04 06:21:20|33294.8|33274.8|33288.4|33268.4|33295|33275|33288.1|33268.1|25
1649053290000|2022-04-04 06:21:30|33288.8|33268.8|33288.8|33268.8|33289.6|33269.6|33288.2|33268.2|14
1649053300000|2022-04-04 06:21:40|33289.1|33269.1|33287.9|33267.9|33290.3|33270.3|33287.8|33267.8|24
1649053310000|2022-04-04 06:21:50|33288.6|33268.6|33292.1|33272.1|33293.2|33273.2|33288.5|33268.5|25
1649053320000|2022-04-04 06:22:00|33292.3|33272.3|33291.8|33271.8|33293|33273|33291.2|33271.2|19
1649053330000|2022-04-04 06:22:10|33292|33272|33290.6|33270.6|33292|33272|33290.3|33270.3|19
1649053340000|2022-04-04 06:22:20|33290.5|33270.5|33290.9|33270.9|33292.4|33272.4|33289.9|33269.9|13
1649053350000|2022-04-04 06:22:30|33289.6|33269.6|33291.7|33271.7|33292.4|33272.4|33286.4|33266.4|15
1649053360000|2022-04-04 06:22:40|33287.8|33267.8|33290.5|33270.5|33292.3|33272.3|33287.8|33267.8|8
1649053370000|2022-04-04 06:22:50|33290.4|33270.4|33289.6|33269.6|33291.3|33271.3|33289.1|33269.1|11
1649053380000|2022-04-04 06:23:00|33289.5|33269.5|33300.6|33250.6|33300.6|33271|33286.1|33247.7|17
1649053390000|2022-04-04 06:23:10|33284.9|33264.9|33284.5|33264.5|33286.1|33266.1|33279.8|33259.8|21
1649053400000|2022-04-04 06:23:20|33284.8|33264.8|33284.6|33264.6|33285.2|33265.2|33283.5|33263.5|15
1649053410000|2022-04-04 06:23:30|33284.5|33264.5|33283|33263|33285.1|33265.1|33283|33263|22
1649053420000|2022-04-04 06:23:40|33280.5|33260.5|33286|33266|33286.3|33266.3|33280.5|33260.5|24
1649053430000|2022-04-04 06:23:50|33286.2|33266.2|33287.3|33267.3|33287.5|33267.5|33284.1|33264.1|31
1649053440000|2022-04-04 06:24:00|33286.4|33266.4|33294.1|33274.1|33295.2|33275.2|33286.4|33266.4|26
1649053450000|2022-04-04 06:24:10|33297|33277|33291.5|33271.5|33297|33277|33291.5|33271.5|21
1649053460000|2022-04-04 06:24:20|33291.9|33271.9|33291.4|33271.4|33293.7|33273.7|33291.1|33271.1|22
1649053470000|2022-04-04 06:24:30|33292.1|33272.1|33288.1|33268.1|33295.1|33275.1|33285|33265|16
1649053480000|2022-04-04 06:24:40|33288.2|33268.2|33283.9|33263.9|33289.3|33269.3|33283.9|33263.9|22
1649053490000|2022-04-04 06:24:50|33283.7|33263.7|33285.5|33265.5|33286.8|33266.8|33283.3|33263.3|23
1649053500000|2022-04-04 06:25:00|33285.3|33265.3|33282.8|33262.8|33286|33266|33281.7|33261.7|21
1649053510000|2022-04-04 06:25:10|33282.1|33262.1|33284.5|33264.5|33285.4|33265.4|33282.1|33262.1|15
1649053520000|2022-04-04 06:25:20|33283.3|33263.3|33282.3|33262.3|33284.7|33264.7|33278.1|33258.1|17
1649053530000|2022-04-04 06:25:30|33280.6|33260.6|33283.7|33263.7|33289.5|33269.5|33280.2|33260.2|25
1649053540000|2022-04-04 06:25:40|33285|33265|33286.2|33266.2|33287.1|33267.1|33283.9|33263.9|20
1649053550000|2022-04-04 06:25:50|33285.5|33265.5|33283.4|33263.4|33285.9|33265.9|33282.8|33262.8|17
1649053560000|2022-04-04 06:26:00|33283|33263|33285|33265|33285.5|33265.5|33283|33263|19
1649053570000|2022-04-04 06:26:10|33284.3|33264.3|33283.4|33263.4|33285|33265|33283.3|33263.3|20
1649053580000|2022-04-04 06:26:20|33284.5|33264.5|33283.9|33263.9|33306|33265.7|33282.2|33226|19
1649053590000|2022-04-04 06:26:30|33282.9|33262.9|33286.5|33266.5|33286.9|33266.9|33282.4|33262.4|28
1649053600000|2022-04-04 06:26:40|33287.3|33267.3|33291.6|33271.6|33292.3|33272.3|33286.5|33266.5|28
1649053610000|2022-04-04 06:26:50|33291.5|33271.5|33291.3|33271.3|33291.5|33271.5|33288.4|33268.4|26
1649053620000|2022-04-04 06:27:00|33290.5|33270.5|33292.7|33272.7|33293.5|33273.5|33290.5|33270.5|24
1649053630000|2022-04-04 06:27:10|33292.3|33272.3|33294|33274|33294|33274|33292.2|33272.2|28
1649053640000|2022-04-04 06:27:20|33293.5|33273.5|33292.8|33272.8|33293.5|33273.5|33291.9|33271.9|24
1649053650000|2022-04-04 06:27:30|33292.7|33272.7|33294.6|33274.6|33295.9|33275.9|33292.6|33272.6|27
1649053660000|2022-04-04 06:27:40|33294|33274|33294.6|33274.6|33295.5|33275.5|33292.6|33272.6|20
1649053670000|2022-04-04 06:27:50|33294.4|33274.4|33292.1|33272.1|33294.6|33274.6|33291.4|33271.4|14
1649053680000|2022-04-04 06:28:00|33291.6|33271.6|33293.6|33273.6|33294.5|33274.5|33290.9|33270.9|27
1649053690000|2022-04-04 06:28:10|33293.9|33273.9|33295.7|33275.7|33295.7|33275.7|33292.8|33272.8|10
1649053700000|2022-04-04 06:28:20|33295.5|33275.5|33295.2|33275.2|33295.7|33275.7|33294|33274|19
1649053710000|2022-04-04 06:28:30|33294.6|33274.6|33296.3|33276.3|33297.6|33277.6|33294.4|33274.4|29
1649053720000|2022-04-04 06:28:40|33296.6|33276.6|33297.1|33277.1|33299.3|33279.3|33291.5|33271.5|22
1649053730000|2022-04-04 06:28:50|33297|33277|33296.4|33276.4|33298|33278|33296.1|33276.1|14
1649053740000|2022-04-04 06:29:00|33296.3|33276.3|33291.1|33271.1|33296.3|33276.3|33288.7|33268.7|20
1649053750000|2022-04-04 06:29:10|33291.4|33271.4|33288.9|33268.9|33291.4|33271.4|33288.9|33268.9|25
1649053760000|2022-04-04 06:29:20|33288.8|33268.8|33290.2|33270.2|33290.9|33270.9|33288.2|33268.2|14
1649053770000|2022-04-04 06:29:30|33289.8|33269.8|33290|33270|33290.5|33270.5|33289.1|33269.1|12
1649053780000|2022-04-04 06:29:40|33291.7|33271.7|33289.1|33269.1|33293.4|33273.4|33285.9|33265.9|21
1649053790000|2022-04-04 06:29:50|33286.5|33266.5|33292.1|33272.1|33293.7|33273.7|33286.5|33266.5|26
1649053800000|2022-04-04 06:30:00|33290.8|33270.8|33297.2|33277.2|33297.5|33277.5|33288.6|33268.6|29
1649053810000|2022-04-04 06:30:10|33297|33277|33293.3|33273.3|33297|33277|33292.8|33272.8|16
1649053820000|2022-04-04 06:30:20|33293.5|33273.5|33292.8|33272.8|33294.6|33274.6|33291.8|33271.8|20
1649053830000|2022-04-04 06:30:30|33291.7|33271.7|33292.8|33272.8|33293.6|33273.6|33291.5|33271.5|23
1649053840000|2022-04-04 06:30:40|33292.9|33272.9|33290.6|33270.6|33295.4|33275.4|33290|33270|32
1649053850000|2022-04-04 06:30:50|33291|33271|33292.7|33272.7|33293.2|33273.2|33289.8|33269.8|21
1649053860000|2022-04-04 06:31:00|33292.8|33272.8|33292.1|33272.1|33296.3|33276.3|33291|33271|18
1649053870000|2022-04-04 06:31:10|33292.3|33272.3|33290.2|33270.2|33293.6|33273.6|33290.2|33270.2|13
1649053880000|2022-04-04 06:31:20|33290.3|33270.3|33289.5|33269.5|33291.1|33271.1|33288.9|33268.9|9
1649053890000|2022-04-04 06:31:30|33290.5|33270.5|33291.7|33271.7|33291.7|33271.7|33288.7|33268.7|21
1649053900000|2022-04-04 06:31:40|33291.8|33271.8|33290.6|33270.6|33291.8|33271.8|33289.9|33269.9|9
1649053910000|2022-04-04 06:31:50|33288.8|33268.8|33287.2|33267.2|33289.1|33269.1|33286.7|33266.7|19
1649053920000|2022-04-04 06:32:00|33287|33267|33288.1|33268.1|33288.9|33268.9|33286.6|33266.6|22
1649053930000|2022-04-04 06:32:10|33288.8|33268.8|33288.4|33268.4|33289|33269|33288.3|33268.3|9
1649053940000|2022-04-04 06:32:20|33288.3|33268.3|33288.7|33268.7|33291.8|33271.8|33286.6|33266.6|13
1649053950000|2022-04-04 06:32:30|33289.3|33269.3|33287.4|33267.4|33289.8|33269.8|33286.4|33266.4|18
1649053960000|2022-04-04 06:32:40|33286.6|33266.6|33286.7|33266.7|33287.6|33267.6|33286.5|33266.5|18
1649053970000|2022-04-04 06:32:50|33287|33267|33287.5|33267.5|33287.5|33267.5|33286.7|33266.7|7
1649053980000|2022-04-04 06:33:00|33287.7|33267.7|33289.4|33269.4|33290.3|33270.3|33287.5|33267.5|12
1649053990000|2022-04-04 06:33:10|33289.5|33269.5|33289.3|33269.3|33292.2|33272.2|33289.3|33269.3|23
1649054000000|2022-04-04 06:33:20|33289.6|33269.6|33288.6|33268.6|33291.1|33271.1|33288.4|33268.4|24
1649054010000|2022-04-04 06:33:30|33288.7|33268.7|33292.3|33272.3|33293.8|33273.8|33288.7|33268.7|24
1649054020000|2022-04-04 06:33:40|33292.4|33272.4|33292.2|33272.2|33293|33273|33291.2|33271.2|21
1649054030000|2022-04-04 06:33:50|33292.1|33272.1|33291.2|33271.2|33292.3|33272.3|33291.1|33271.1|20
1649054040000|2022-04-04 06:34:00|33291.3|33271.3|33292.4|33272.4|33293|33273|33291.3|33271.3|15
1649054050000|2022-04-04 06:34:10|33292.8|33272.8|33319.8|33299.8|33351.2|33303.3|33292.6|33272.6|32
1649054060000|2022-04-04 06:34:20|33318.6|33298.6|33321.1|33301.1|33329.3|33309.3|33318.5|33298.5|27
1649054070000|2022-04-04 06:34:30|33322.2|33302.2|33323.6|33303.6|33324|33304|33320.5|33300.5|22
1649054080000|2022-04-04 06:34:40|33323.5|33303.5|33321.7|33301.7|33324.5|33304.5|33320.5|33300.5|27
1649054090000|2022-04-04 06:34:50|33321.6|33301.6|33322.1|33302.1|33323.9|33303.9|33320.9|33300.9|16
1649054100000|2022-04-04 06:35:00|33324.7|33304.7|33321.1|33301.1|33324.7|33304.7|33320.1|33300.1|26
1649054110000|2022-04-04 06:35:10|33321.2|33301.2|33320.6|33300.6|33325.1|33305.1|33319.8|33299.8|19
1649054120000|2022-04-04 06:35:20|33320.8|33300.8|33323.1|33303.1|33324|33304|33320.3|33300.3|17
1649054130000|2022-04-04 06:35:30|33322.4|33302.4|33322.9|33302.9|33323.2|33303.2|33321.2|33301.2|22
1649054140000|2022-04-04 06:35:40|33323|33303|33322.5|33302.5|33323.8|33303.8|33322.4|33302.4|18
1649054150000|2022-04-04 06:35:50|33322.4|33302.4|33324.6|33304.6|33326.6|33306.6|33321.6|33301.6|14
1649054160000|2022-04-04 06:36:00|33323.4|33303.4|33322.8|33302.8|33324.5|33304.5|33322.2|33302.2|26
1649054170000|2022-04-04 06:36:10|33322.4|33302.4|33323.5|33303.5|33325.1|33305.1|33322.4|33302.4|12
1649054180000|2022-04-04 06:36:20|33323.2|33303.2|33326.1|33306.1|33326.4|33306.4|33321.8|33301.8|17
1649054190000|2022-04-04 06:36:30|33326.4|33306.4|33325.5|33305.5|33326.4|33306.4|33323.6|33303.6|17
1649054200000|2022-04-04 06:36:40|33325.8|33305.8|33327.5|33307.5|33331.6|33311.6|33323.6|33303.6|19
1649054210000|2022-04-04 06:36:50|33323.7|33303.7|33323.3|33303.3|33323.8|33303.8|33323.2|33303.2|20
1649054220000|2022-04-04 06:37:00|33323.4|33303.4|33324.7|33304.7|33326.2|33306.2|33322.2|33302.2|20
1649054230000|2022-04-04 06:37:10|33324.8|33304.8|33324.4|33304.4|33325.1|33305.1|33323.6|33303.6|22
1649054240000|2022-04-04 06:37:20|33324|33304|33323.6|33303.6|33324.1|33304.1|33323.4|33303.4|9
1649054250000|2022-04-04 06:37:30|33325.2|33305.2|33324.8|33304.8|33326.3|33306.3|33322.6|33302.6|20
1649054260000|2022-04-04 06:37:40|33324.6|33304.6|33322.7|33302.7|33326.8|33306.8|33322.3|33302.3|19
1649054270000|2022-04-04 06:37:50|33322.6|33302.6|33323|33303|33323|33303|33322.4|33302.4|11
1649054280000|2022-04-04 06:38:00|33324.9|33304.9|33321.3|33301.3|33324.9|33304.9|33320.1|33300.1|19
1649054290000|2022-04-04 06:38:10|33321.5|33301.5|33322.1|33302.1|33322.8|33302.8|33321.2|33301.2|19
1649054300000|2022-04-04 06:38:20|33322.6|33302.6|33322.2|33302.2|33323|33303|33320.8|33300.8|14
1649054310000|2022-04-04 06:38:30|33321.8|33301.8|33321.4|33301.4|33322.2|33302.2|33320.9|33300.9|21
1649054320000|2022-04-04 06:38:40|33321.5|33301.5|33323.6|33303.6|33324.4|33304.4|33321.1|33301.1|17
1649054330000|2022-04-04 06:38:50|33323.2|33303.2|33322.5|33302.5|33323.9|33303.9|33322.5|33302.5|6
1649054340000|2022-04-04 06:39:00|33322.4|33302.4|33323|33303|33324.6|33304.6|33321.4|33301.4|19
1649054350000|2022-04-04 06:39:10|33323.2|33303.2|33326.9|33306.9|33332.4|33312.4|33322|33302|22
1649054360000|2022-04-04 06:39:20|33326.6|33306.6|33331.6|33311.6|33332.9|33312.9|33325.4|33305.4|21
1649054370000|2022-04-04 06:39:30|33331|33311|33325|33305|33356.5|33312|33324.3|33278.5|21
1649054380000|2022-04-04 06:39:40|33325.4|33305.4|33327.2|33307.2|33327.2|33307.2|33324.1|33304.1|15
1649054390000|2022-04-04 06:39:50|33327.3|33307.3|33327.2|33307.2|33327.3|33307.3|33326.5|33306.5|12
1649054400000|2022-04-04 06:40:00|33329.5|33309.5|33327.5|33307.5|33329.5|33309.5|33326.9|33306.9|19
1649054410000|2022-04-04 06:40:10|33327.1|33307.1|33325.8|33305.8|33327.8|33307.8|33325.1|33305.1|17
1649054420000|2022-04-04 06:40:20|33325.6|33305.6|33325.6|33305.6|33325.8|33305.8|33325.6|33305.6|7
1649054430000|2022-04-04 06:40:30|33324.1|33304.1|33323.3|33303.3|33331.1|33311.1|33322.7|33302.7|15
1649054440000|2022-04-04 06:40:40|33323.4|33303.4|33322.9|33302.9|33325.8|33305.8|33322.5|33302.5|20
1649054450000|2022-04-04 06:40:50|33323|33303|33323|33303|33323.4|33303.4|33321.6|33301.6|17
1649054460000|2022-04-04 06:41:00|33322.8|33302.8|33327.8|33307.8|33330|33310|33322.8|33302.8|14
1649054470000|2022-04-04 06:41:10|33328|33308|33325.9|33305.9|33328|33308|33325|33305|20
1649054480000|2022-04-04 06:41:20|33326.2|33306.2|33324.9|33304.9|33326.4|33306.4|33323.9|33303.9|16
1649054490000|2022-04-04 06:41:30|33324.6|33304.6|33328.8|33308.8|33331|33311|33324.3|33304.3|17
1649054500000|2022-04-04 06:41:40|33329.6|33309.6|33327.5|33307.5|33330|33310|33327|33307|18
1649054510000|2022-04-04 06:41:50|33327.9|33307.9|33329.6|33309.6|33329.8|33309.8|33327.9|33307.9|15
1649054520000|2022-04-04 06:42:00|33329|33309|33330|33310|33330|33310|33329|33309|11
1649054530000|2022-04-04 06:42:10|33329.8|33309.8|33329|33309|33330.3|33310.3|33328.7|33308.7|10
1649054540000|2022-04-04 06:42:20|33328.9|33308.9|33329.6|33309.6|33329.6|33309.6|33328.9|33308.9|8
1649054550000|2022-04-04 06:42:30|33329.4|33309.4|33332.2|33312.2|33332.2|33312.2|33329.4|33309.4|8
1649054560000|2022-04-04 06:42:40|33332.7|33312.7|33328.6|33308.6|33332.7|33312.7|33328.2|33308.2|12
1649054570000|2022-04-04 06:42:50|33328.8|33308.8|33329|33309|33329|33309|33328.7|33308.7|12
1649054580000|2022-04-04 06:43:00|33328.9|33308.9|33331.1|33311.1|33331.4|33311.4|33328.9|33308.9|15
1649054590000|2022-04-04 06:43:10|33331.3|33311.3|33329.9|33309.9|33331.3|33311.3|33329.1|33309.1|7
1649054600000|2022-04-04 06:43:20|33329.6|33309.6|33330.4|33310.4|33330.4|33310.4|33329.2|33309.2|9
1649054610000|2022-04-04 06:43:30|33330.1|33310.1|33328.6|33308.6|33330.4|33310.4|33328.6|33308.6|11
1649054620000|2022-04-04 06:43:40|33328.7|33308.7|33326.9|33306.9|33328.7|33308.7|33325.2|33305.2|21
1649054630000|2022-04-04 06:43:50|33327.1|33307.1|33323.4|33303.4|33327.1|33307.1|33323.4|33303.4|20
1649054640000|2022-04-04 06:44:00|33323.9|33303.9|33323.5|33303.5|33324.2|33304.2|33323.1|33303.1|19
1649054650000|2022-04-04 06:44:10|33323.7|33303.7|33324|33304|33324.4|33304.4|33323|33303|14
1649054660000|2022-04-04 06:44:20|33323.9|33303.9|33324.3|33304.3|33324.4|33304.4|33323.2|33303.2|17
1649054670000|2022-04-04 06:44:30|33325.2|33305.2|33323|33303|33325.2|33305.2|33320.6|33300.6|18
1649054680000|2022-04-04 06:44:40|33322.9|33302.9|33321.3|33301.3|33323.2|33303.2|33321.3|33301.3|11
1649054690000|2022-04-04 06:44:50|33321.5|33301.5|33321.5|33301.5|33322.4|33302.4|33321.1|33301.1|13
1649054700000|2022-04-04 06:45:00|33321.6|33301.6|33318.7|33298.7|33322.7|33302.7|33318.4|33298.4|14
1649054710000|2022-04-04 06:45:10|33318.4|33298.4|33320.6|33300.6|33320.6|33300.6|33318.1|33298.1|9
1649054720000|2022-04-04 06:45:20|33320.5|33300.5|33321.7|33301.7|33321.9|33301.9|33320.5|33300.5|14
1649054730000|2022-04-04 06:45:30|33322.1|33302.1|33322.8|33302.8|33323.1|33303.1|33321.9|33301.9|12
1649054740000|2022-04-04 06:45:40|33322.2|33302.2|33321.2|33301.2|33322.6|33302.6|33321.2|33301.2|9
1649054750000|2022-04-04 06:45:50|33321.5|33301.5|33327.1|33307.1|33329.3|33309.3|33321.5|33301.5|24
1649054760000|2022-04-04 06:46:00|33326.8|33306.8|33326.6|33306.6|33327.2|33307.2|33325.7|33305.7|15
1649054770000|2022-04-04 06:46:10|33326.7|33306.7|33324.7|33304.7|33326.7|33306.7|33324.2|33304.2|15
1649054780000|2022-04-04 06:46:20|33324.6|33304.6|33326|33306|33326|33306|33324.5|33304.5|6
1649054790000|2022-04-04 06:46:30|33325.9|33305.9|33328.4|33308.4|33328.4|33308.4|33325.4|33305.4|14
1649054800000|2022-04-04 06:46:40|33329.9|33309.9|33325|33305|33329.9|33309.9|33324.9|33304.9|16
1649054810000|2022-04-04 06:46:50|33325.7|33305.7|33324.4|33304.4|33325.7|33305.7|33324.2|33304.2|7
1649054820000|2022-04-04 06:47:00|33324.5|33304.5|33324.9|33304.9|33324.9|33304.9|33322.7|33302.7|20
1649054830000|2022-04-04 06:47:10|33324.7|33304.7|33325.7|33305.7|33325.8|33305.8|33324.5|33304.5|8
1649054840000|2022-04-04 06:47:20|33325.6|33305.6|33325|33305|33327.1|33307.1|33324.2|33304.2|13
1649054850000|2022-04-04 06:47:30|33324.8|33304.8|33326.1|33306.1|33326.1|33306.1|33324.1|33304.1|16
1649054860000|2022-04-04 06:47:40|33325.9|33305.9|33312.6|33292.6|33326.6|33306.6|33312.4|33292.4|23
1649054870000|2022-04-04 06:47:50|33316.1|33296.1|33310.3|33290.3|33316.1|33296.1|33310.3|33290.3|18
1649054880000|2022-04-04 06:48:00|33310|33290|33312.7|33292.7|33313|33293|33310|33290|16
1649054890000|2022-04-04 06:48:10|33312.6|33292.6|33312.7|33292.7|33313.1|33293.1|33312.1|33292.1|14
1649054900000|2022-04-04 06:48:20|33312.4|33292.4|33339|33262.7|33339|33293.6|33312.4|33262.7|16
1649054910000|2022-04-04 06:48:30|33338.1|33262.5|33313.7|33293.7|33338.1|33293.7|33312.5|33262.5|17
1649054920000|2022-04-04 06:48:40|33313.9|33293.9|33314.4|33294.4|33316.1|33296.1|33313.8|33293.8|15
1649054930000|2022-04-04 06:48:50|33314.6|33294.6|33315.1|33295.1|33315.3|33295.3|33312.9|33292.9|13
1649054940000|2022-04-04 06:49:00|33314.5|33294.5|33314.3|33294.3|33316.6|33296.6|33313.9|33293.9|15
1649054950000|2022-04-04 06:49:10|33314.2|33294.2|33312.5|33292.5|33314.4|33294.4|33312.3|33292.3|18
1649054960000|2022-04-04 06:49:20|33312.6|33292.6|33312|33292|33312.9|33292.9|33311.1|33291.1|18
1649054970000|2022-04-04 06:49:30|33312.5|33292.5|33314.9|33294.9|33341.2|33295.1|33312.5|33261.7|24
1649054980000|2022-04-04 06:49:40|33314.4|33294.4|33310.9|33290.9|33314.4|33294.4|33310.7|33290.7|21
1649054990000|2022-04-04 06:49:50|33311.2|33291.2|33309.8|33289.8|33311.2|33291.2|33309.4|33289.4|16
1649055000000|2022-04-04 06:50:00|33311.5|33291.5|33317.2|33297.2|33317.2|33297.2|33311.3|33291.3|24
1649055010000|2022-04-04 06:50:10|33318.3|33298.3|33315|33295|33318.5|33298.5|33313.3|33293.3|24
1649055020000|2022-04-04 06:50:20|33315.3|33295.3|33313.8|33293.8|33316|33296|33313.4|33293.4|14
1649055030000|2022-04-04 06:50:30|33314|33294|33314.6|33294.6|33315.9|33295.9|33313.8|33293.8|13
1649055040000|2022-04-04 06:50:40|33315.2|33295.2|33315.7|33295.7|33345.9|33296.7|33313.4|33266.3|24
1649055050000|2022-04-04 06:50:50|33315.6|33295.6|33315.7|33295.7|33316.5|33296.5|33314.8|33294.8|25
1649055060000|2022-04-04 06:51:00|33317.9|33297.9|33318.6|33298.6|33351.4|33304.1|33317.9|33265.1|27
1649055070000|2022-04-04 06:51:10|33318.8|33298.8|33320|33300|33320.1|33300.1|33318.8|33298.8|9
1649055080000|2022-04-04 06:51:20|33319.8|33299.8|33321.3|33301.3|33322.9|33302.9|33318.8|33298.8|15
1649055090000|2022-04-04 06:51:30|33321.7|33301.7|33321.7|33301.7|33327|33307|33320|33300|22
1649055100000|2022-04-04 06:51:40|33321.8|33301.8|33326.2|33306.2|33326.5|33306.5|33321.2|33301.2|18
1649055110000|2022-04-04 06:51:50|33326.3|33306.3|33328.2|33308.2|33330.5|33310.5|33324.6|33304.6|24
1649055120000|2022-04-04 06:52:00|33327.9|33307.9|33327.1|33307.1|33331.3|33311.3|33327|33307|24
1649055130000|2022-04-04 06:52:10|33327.8|33307.8|33325.1|33305.1|33327.9|33307.9|33325.1|33305.1|15
1649055140000|2022-04-04 06:52:20|33327.5|33307.5|33327.1|33307.1|33328.4|33308.4|33326.6|33306.6|11
1649055150000|2022-04-04 06:52:30|33326.8|33306.8|33328.4|33308.4|33328.8|33308.8|33325.2|33305.2|22
1649055160000|2022-04-04 06:52:40|33328.7|33308.7|33326|33306|33328.7|33308.7|33325.5|33305.5|19
1649055170000|2022-04-04 06:52:50|33325.2|33305.2|33327.3|33307.3|33331.2|33311.2|33325.2|33305.2|12
1649055180000|2022-04-04 06:53:00|33327.4|33307.4|33324.9|33304.9|33327.4|33307.4|33321.8|33301.8|20
1649055190000|2022-04-04 06:53:10|33325.1|33305.1|33327.3|33307.3|33327.7|33307.7|33324|33304|16
1649055200000|2022-04-04 06:53:20|33327.6|33307.6|33326.5|33306.5|33327.6|33307.6|33326.1|33306.1|11
1649055210000|2022-04-04 06:53:30|33329.7|33309.7|33326.4|33306.4|33330.8|33310.8|33325.8|33305.8|27
1649055220000|2022-04-04 06:53:40|33326.6|33306.6|33323.5|33303.5|33327.8|33307.8|33322.8|33302.8|23
1649055230000|2022-04-04 06:53:50|33323.2|33303.2|33325.7|33305.7|33326.9|33306.9|33322.4|33302.4|13
1649055240000|2022-04-04 06:54:00|33326.1|33306.1|33323.3|33303.3|33326.1|33306.1|33322.8|33302.8|12
1649055250000|2022-04-04 06:54:10|33323.8|33303.8|33323|33303|33327.7|33307.7|33322.7|33302.7|15
1649055260000|2022-04-04 06:54:20|33323.1|33303.1|33324.6|33304.6|33324.9|33304.9|33321.6|33301.6|28
1649055270000|2022-04-04 06:54:30|33324.4|33304.4|33323.2|33303.2|33325.2|33305.2|33323|33303|19
1649055280000|2022-04-04 06:54:40|33323.5|33303.5|33329.2|33309.2|33329.5|33309.5|33323.5|33303.5|16
1649055290000|2022-04-04 06:54:50|33328.7|33308.7|33329.4|33309.4|33332.9|33312.9|33328.1|33308.1|27
1649055300000|2022-04-04 06:55:00|33329.3|33309.3|33334.2|33314.2|33335|33315|33329.3|33309.3|22
1649055310000|2022-04-04 06:55:10|33334.4|33314.4|33335.1|33315.1|33337.5|33317.5|33333.4|33313.4|29
1649055320000|2022-04-04 06:55:20|33334.9|33314.9|33335|33315|33336|33316|33332.9|33312.9|25
1649055330000|2022-04-04 06:55:30|33335.2|33315.2|33330.9|33310.9|33335.3|33315.3|33330.3|33310.3|25
1649055340000|2022-04-04 06:55:40|33331|33311|33337.7|33317.7|33338.1|33318.1|33330.7|33310.7|23
1649055350000|2022-04-04 06:55:50|33337.3|33317.3|33339|33319|33341.2|33321.2|33336.3|33316.3|27
1649055360000|2022-04-04 06:56:00|33338.5|33318.5|33342.3|33322.3|33343.5|33323.5|33337.3|33317.3|26
1649055370000|2022-04-04 06:56:10|33342.4|33322.4|33344.6|33324.6|33346.3|33326.3|33339.6|33319.6|25
1649055380000|2022-04-04 06:56:20|33345.6|33325.6|33342.9|33322.9|33345.6|33325.6|33342.9|33322.9|22
1649055390000|2022-04-04 06:56:30|33342.7|33322.7|33342.8|33322.8|33347.6|33327.6|33340.6|33320.6|21
1649055400000|2022-04-04 06:56:40|33343.6|33323.6|33341.1|33321.1|33343.7|33323.7|33339.2|33319.2|25
1649055410000|2022-04-04 06:56:50|33340.7|33320.7|33346.9|33326.9|33348|33328|33340.7|33320.7|27
1649055420000|2022-04-04 06:57:00|33345.7|33325.7|33339.2|33319.2|33346.7|33326.7|33339.2|33319.2|26
1649055430000|2022-04-04 06:57:10|33339.4|33319.4|33336.3|33316.3|33342.9|33322.9|33336.1|33316.1|21
1649055440000|2022-04-04 06:57:20|33336.6|33316.6|33339.6|33319.6|33340.5|33320.5|33335.7|33315.7|25
1649055450000|2022-04-04 06:57:30|33338.7|33318.7|33337.2|33317.2|33338.9|33318.9|33337|33317|22
1649055460000|2022-04-04 06:57:40|33337.3|33317.3|33338.3|33318.3|33339.4|33319.4|33335.5|33315.5|19
1649055470000|2022-04-04 06:57:50|33337.4|33317.4|33336.9|33316.9|33339.9|33319.9|33336.2|33316.2|19
1649055480000|2022-04-04 06:58:00|33337|33317|33335.7|33315.7|33337|33317|33334.8|33314.8|25
1649055490000|2022-04-04 06:58:10|33335.1|33315.1|33339.4|33319.4|33340.5|33320.5|33335.1|33315.1|23
1649055500000|2022-04-04 06:58:20|33340|33320|33342.8|33322.8|33347.2|33327.2|33339.2|33319.2|19
1649055510000|2022-04-04 06:58:30|33343|33323|33340.6|33320.6|33344|33324|33340.3|33320.3|9
1649055520000|2022-04-04 06:58:40|33340.5|33320.5|33339.4|33319.4|33342.5|33322.5|33339|33319|19
1649055530000|2022-04-04 06:58:50|33339.5|33319.5|33337.2|33317.2|33343.9|33323.9|33337.2|33317.2|25
1649055540000|2022-04-04 06:59:00|33336.9|33316.9|33353|33333|33355.4|33335.4|33336.9|33316.9|25
1649055550000|2022-04-04 06:59:10|33353.5|33333.5|33352|33332|33353.8|33333.8|33351.3|33331.3|34
1649055560000|2022-04-04 06:59:20|33351.9|33331.9|33352.9|33332.9|33353.6|33333.6|33351.6|33331.6|27
1649055570000|2022-04-04 06:59:30|33353|33333|33361.1|33341.1|33361.7|33341.7|33351.6|33331.6|24
1649055580000|2022-04-04 06:59:40|33352.6|33332.6|33451.5|33333.3|33475.7|33361.5|33351.5|33331.5|34
1649055590000|2022-04-04 06:59:50|33450.6|33332.9|33456.1|33336.1|33456.9|33336.9|33447.3|33328.8|29
1649055600000|2022-04-04 07:00:00|33452.6|33338.3|33445|33327.6|33452.6|33347.1|33440.7|33326|36
1649055610000|2022-04-04 07:00:10|33444.5|33327.3|33443.4|33336.6|33447.4|33341.7|33437.6|33327.3|31
1649055620000|2022-04-04 07:00:20|33442.8|33336|33436.8|33337.7|33442.8|33339|33435.9|33334.2|30
1649055630000|2022-04-04 07:00:30|33437.1|33337.8|33425.8|33344.2|33446.3|33357|33425.8|33322.1|37
1649055640000|2022-04-04 07:00:40|33429.9|33336.8|33436.4|33332.4|33438.1|33344.9|33426.4|33330.5|34
1649055650000|2022-04-04 07:00:50|33435.1|33333.9|33418.9|33368.9|33443.4|33369.7|33417.8|33325.8|34
1649055660000|2022-04-04 07:01:00|33431.3|33348.1|33400.6|33380.6|33431.3|33388.6|33397.6|33341.4|36
1649055670000|2022-04-04 07:01:10|33400.2|33380.2|33392.3|33372.3|33436|33380.2|33390|33343|32
1649055680000|2022-04-04 07:01:20|33393.1|33373.1|33389.9|33369.9|33394.1|33374.1|33389.5|33369.5|36
1649055690000|2022-04-04 07:01:30|33391|33371|33397.1|33377.1|33412.3|33377.1|33388.9|33360.9|33
1649055700000|2022-04-04 07:01:40|33396.3|33376.3|33400|33380|33401|33381|33396.3|33376.3|23
1649055710000|2022-04-04 07:01:50|33400.2|33380.2|33398.4|33378.4|33400.2|33380.2|33396.9|33376.9|21
1649055720000|2022-04-04 07:02:00|33396.7|33376.7|33395.7|33375.7|33398.3|33378.3|33394.5|33374.5|27
1649055730000|2022-04-04 07:02:10|33395.9|33375.9|33400.7|33380.7|33401.7|33381.7|33391.3|33371.3|28
1649055740000|2022-04-04 07:02:20|33400.6|33380.6|33394.5|33374.5|33402.5|33382.5|33392.7|33372.7|29
1649055750000|2022-04-04 07:02:30|33395|33375|33391.2|33371.2|33395.4|33375.4|33391.1|33371.1|26
1649055760000|2022-04-04 07:02:40|33390.7|33370.7|33392|33372|33394.2|33374.2|33389.9|33369.9|36
1649055770000|2022-04-04 07:02:50|33390.5|33370.5|33393.2|33373.2|33394.9|33374.9|33390.5|33370.5|19
1649055780000|2022-04-04 07:03:00|33393.1|33373.1|33395.8|33375.8|33397.7|33377.7|33393.1|33373.1|27
1649055790000|2022-04-04 07:03:10|33395.4|33375.4|33389.4|33369.4|33399.7|33379.7|33389.4|33369.4|22
1649055800000|2022-04-04 07:03:20|33389.1|33369.1|33392.8|33372.8|33396.2|33376.2|33389.1|33369.1|27
1649055810000|2022-04-04 07:03:30|33392.4|33372.4|33396.4|33376.4|33396.4|33376.4|33392.4|33372.4|21
1649055820000|2022-04-04 07:03:40|33395.4|33375.4|33398.7|33378.7|33398.7|33378.7|33394.9|33374.9|18
1649055830000|2022-04-04 07:03:50|33398.4|33378.4|33396.9|33376.9|33399|33379|33396.9|33376.9|21
1649055840000|2022-04-04 07:04:00|33396.4|33376.4|33396.7|33376.7|33397.7|33377.7|33395.9|33375.9|19
1649055850000|2022-04-04 07:04:10|33396.9|33376.9|33396.7|33376.7|33397.7|33377.7|33395.7|33375.7|24
1649055860000|2022-04-04 07:04:20|33397.1|33377.1|33397|33377|33398.1|33378.1|33396.9|33376.9|14
1649055870000|2022-04-04 07:04:30|33396.8|33376.8|33397.3|33377.3|33398.1|33378.1|33396.8|33376.8|14
1649055880000|2022-04-04 07:04:40|33397.2|33377.2|33393.4|33373.4|33397.2|33377.2|33391.4|33371.4|30
1649055890000|2022-04-04 07:04:50|33392.9|33372.9|33389.9|33369.9|33392.9|33372.9|33389.9|33369.9|27
1649055900000|2022-04-04 07:05:00|33390.1|33370.1|33388.6|33368.6|33390.3|33370.3|33385.8|33365.8|26
1649055910000|2022-04-04 07:05:10|33388.7|33368.7|33386.2|33366.2|33388.7|33368.7|33385.4|33365.4|27
1649055920000|2022-04-04 07:05:20|33385.8|33365.8|33386.3|33366.3|33387.4|33367.4|33385.8|33365.8|23
1649055930000|2022-04-04 07:05:30|33386.4|33366.4|33384.4|33364.4|33386.7|33366.7|33384.3|33364.3|24
1649055940000|2022-04-04 07:05:40|33384.2|33364.2|33382.7|33362.7|33384.3|33364.3|33382.7|33362.7|16
1649055950000|2022-04-04 07:05:50|33382.8|33362.8|33390.3|33370.3|33390.3|33370.3|33382.4|33362.4|21
1649055960000|2022-04-04 07:06:00|33390.1|33370.1|33388|33368|33390.8|33370.8|33387.9|33367.9|23
1649055970000|2022-04-04 07:06:10|33387.6|33367.6|33388.6|33368.6|33389.5|33369.5|33387.5|33367.5|26
1649055980000|2022-04-04 07:06:20|33388.5|33368.5|33392.8|33372.8|33392.8|33372.8|33388.5|33368.5|29
1649055990000|2022-04-04 07:06:30|33392.7|33372.7|33394.1|33374.1|33396.9|33376.9|33391.7|33371.7|21
1649056000000|2022-04-04 07:06:40|33394.2|33374.2|33398.6|33378.6|33398.7|33378.7|33394.2|33374.2|21
1649056010000|2022-04-04 07:06:50|33399.5|33379.5|33402|33382|33404|33384|33397.4|33377.4|24
1649056020000|2022-04-04 07:07:00|33398.7|33378.7|33397.4|33377.4|33400.7|33380.7|33397.4|33377.4|31
1649056030000|2022-04-04 07:07:10|33399.1|33379.1|33397.3|33377.3|33400.4|33380.4|33397.3|33377.3|25
1649056040000|2022-04-04 07:07:20|33397.2|33377.2|33397.2|33377.2|33398.1|33378.1|33397.2|33377.2|18
1649056050000|2022-04-04 07:07:30|33397.1|33377.1|33395.4|33375.4|33397.2|33377.2|33394.8|33374.8|23
1649056060000|2022-04-04 07:07:40|33395.2|33375.2|33394.4|33374.4|33395.2|33375.2|33394.2|33374.2|18
1649056070000|2022-04-04 07:07:50|33394.1|33374.1|33395|33375|33395.3|33375.3|33394.1|33374.1|18
1649056080000|2022-04-04 07:08:00|33395.4|33375.4|33402.4|33382.4|33405.4|33385.4|33395.4|33375.4|35
1649056090000|2022-04-04 07:08:10|33402.1|33382.1|33410.9|33390.9|33412.3|33392.3|33402.1|33382.1|29
1649056100000|2022-04-04 07:08:20|33411.4|33391.4|33410.9|33390.9|33411.4|33391.4|33409|33389|30
1649056110000|2022-04-04 07:08:30|33411.2|33391.2|33411.6|33391.6|33412.8|33392.8|33411.2|33391.2|19
1649056120000|2022-04-04 07:08:40|33411.7|33391.7|33412.9|33392.9|33413.6|33393.6|33410.7|33390.7|19
1649056130000|2022-04-04 07:08:50|33413|33393|33413|33393|33413.4|33393.4|33411.9|33391.9|21
1649056140000|2022-04-04 07:09:00|33413.2|33393.2|33414.5|33394.5|33414.5|33394.5|33411.9|33391.9|26
1649056150000|2022-04-04 07:09:10|33414.4|33394.4|33413.4|33393.4|33416.2|33396.2|33411.3|33391.3|21
1649056160000|2022-04-04 07:09:20|33414.3|33394.3|33413.1|33393.1|33414.4|33394.4|33409.5|33389.5|28
1649056170000|2022-04-04 07:09:30|33414.1|33394.1|33414.2|33394.2|33414.9|33394.9|33412|33392|30
1649056180000|2022-04-04 07:09:40|33413.6|33393.6|33412.9|33392.9|33414.4|33394.4|33412.9|33392.9|16
1649056190000|2022-04-04 07:09:50|33412.8|33392.8|33415.6|33395.6|33416.2|33396.2|33412.8|33392.8|10
1649056200000|2022-04-04 07:10:00|33413.9|33393.9|33412.5|33392.5|33414.3|33394.3|33411.8|33391.8|25
1649056210000|2022-04-04 07:10:10|33411.9|33391.9|33406|33386|33412.1|33392.1|33406|33386|27
1649056220000|2022-04-04 07:10:20|33406.7|33386.7|33405.8|33385.8|33406.7|33386.7|33400.5|33380.5|35
1649056230000|2022-04-04 07:10:30|33406|33386|33406.7|33386.7|33407.6|33387.6|33404.7|33384.7|26
1649056240000|2022-04-04 07:10:40|33405.9|33385.9|33404.2|33384.2|33406.3|33386.3|33403.7|33383.7|23
1649056250000|2022-04-04 07:10:50|33404.3|33384.3|33404.7|33384.7|33406|33386|33403.4|33383.4|25
1649056260000|2022-04-04 07:11:00|33405|33385|33408|33388|33408.7|33388.7|33405|33385|24
1649056270000|2022-04-04 07:11:10|33407.5|33387.5|33406.6|33386.6|33408.6|33388.6|33405.8|33385.8|30
1649056280000|2022-04-04 07:11:20|33410.6|33390.6|33406.7|33386.7|33410.6|33390.6|33406.7|33386.7|26
1649056290000|2022-04-04 07:11:30|33406.8|33386.8|33406.5|33386.5|33407|33387|33404.7|33384.7|18
1649056300000|2022-04-04 07:11:40|33405.9|33385.9|33408.9|33388.9|33410.2|33390.2|33405.9|33385.9|27
1649056310000|2022-04-04 07:11:50|33406.7|33386.7|33406.1|33386.1|33409.8|33389.8|33402.3|33382.3|30
1649056320000|2022-04-04 07:12:00|33406|33386|33407|33387|33407|33387|33404.2|33384.2|23
1649056330000|2022-04-04 07:12:10|33406.9|33386.9|33405.7|33385.7|33407.3|33387.3|33405.7|33385.7|17
1649056340000|2022-04-04 07:12:20|33405.3|33385.3|33406.9|33386.9|33407.3|33387.3|33405.1|33385.1|17
1649056350000|2022-04-04 07:12:30|33406.7|33386.7|33407|33387|33407.2|33387.2|33406.6|33386.6|11
1649056360000|2022-04-04 07:12:40|33406.9|33386.9|33407.2|33387.2|33407.3|33387.3|33406.3|33386.3|12
1649056370000|2022-04-04 07:12:50|33407.6|33387.6|33405.1|33385.1|33408|33388|33403.7|33383.7|27
1649056380000|2022-04-04 07:13:00|33404.3|33384.3|33400.8|33380.8|33404.8|33384.8|33399.5|33379.5|23
1649056390000|2022-04-04 07:13:10|33400.9|33380.9|33390.2|33370.2|33401|33381|33390.2|33370.2|33
1649056400000|2022-04-04 07:13:20|33389|33369|33389|33369|33391.8|33371.8|33387.8|33367.8|23
1649056410000|2022-04-04 07:13:30|33389.5|33369.5|33389.3|33369.3|33390.4|33370.4|33387.9|33367.9|23
1649056420000|2022-04-04 07:13:40|33385.5|33365.5|33388|33368|33389.7|33369.7|33385.3|33365.3|22
1649056430000|2022-04-04 07:13:50|33388.2|33368.2|33391.9|33371.9|33393.1|33373.1|33387|33367|25
1649056440000|2022-04-04 07:14:00|33393.8|33373.8|33394|33374|33395.2|33375.2|33391|33371|27
1649056450000|2022-04-04 07:14:10|33393.6|33373.6|33388.4|33368.4|33394.7|33374.7|33388.4|33368.4|32
1649056460000|2022-04-04 07:14:20|33389.7|33369.7|33389.2|33369.2|33391.3|33371.3|33388.8|33368.8|25
1649056470000|2022-04-04 07:14:30|33392.4|33372.4|33392.8|33372.8|33392.8|33372.8|33385.9|33365.9|25
1649056480000|2022-04-04 07:14:40|33393.8|33373.8|33393.7|33373.7|33395.8|33375.8|33391.2|33371.2|27
1649056490000|2022-04-04 07:14:50|33392.3|33372.3|33395.5|33375.5|33397.2|33377.2|33391.3|33371.3|19
1649056500000|2022-04-04 07:15:00|33397.1|33377.1|33398.6|33378.6|33402.7|33382.7|33397.1|33377.1|29
1649056510000|2022-04-04 07:15:10|33399.1|33379.1|33402.1|33382.1|33402.6|33382.6|33399|33379|24
1649056520000|2022-04-04 07:15:20|33401.8|33381.8|33406.5|33386.5|33407.8|33387.8|33401.8|33381.8|24
1649056530000|2022-04-04 07:15:30|33405.1|33385.1|33411.2|33391.2|33416.6|33396.6|33405.1|33385.1|32
1649056540000|2022-04-04 07:15:40|33412|33392|33412.8|33392.8|33414.3|33394.3|33411.2|33391.2|22
1649056550000|2022-04-04 07:15:50|33411.9|33391.9|33411.5|33391.5|33412.7|33392.7|33409.4|33389.4|28
1649056560000|2022-04-04 07:16:00|33411|33391|33405.7|33385.7|33411|33391|33405.7|33385.7|31
1649056570000|2022-04-04 07:16:10|33404.5|33384.5|33404.1|33384.1|33405.4|33385.4|33403.7|33383.7|22
1649056580000|2022-04-04 07:16:20|33404|33384|33404.4|33384.4|33405.8|33385.8|33401.2|33381.2|29
1649056590000|2022-04-04 07:16:30|33403.6|33383.6|33404.1|33384.1|33405.4|33385.4|33402.8|33382.8|27
1649056600000|2022-04-04 07:16:40|33404.7|33384.7|33400.2|33380.2|33405|33385|33399.8|33379.8|28
1649056610000|2022-04-04 07:16:50|33400.3|33380.3|33405.7|33385.7|33406.1|33386.1|33399.8|33379.8|26
1649056620000|2022-04-04 07:17:00|33403.7|33383.7|33402|33382|33404|33384|33400.9|33380.9|27
1649056630000|2022-04-04 07:17:10|33401.8|33381.8|33399.8|33379.8|33402.9|33382.9|33398|33378|27
1649056640000|2022-04-04 07:17:20|33400.5|33380.5|33400|33380|33401.2|33381.2|33398.2|33378.2|24
1649056650000|2022-04-04 07:17:30|33399.9|33379.9|33397.7|33377.7|33400.5|33380.5|33397.7|33377.7|24
1649056660000|2022-04-04 07:17:40|33397.9|33377.9|33393.1|33373.1|33398.8|33378.8|33392.7|33372.7|24
1649056670000|2022-04-04 07:17:50|33393.4|33373.4|33394.5|33374.5|33395.4|33375.4|33392.9|33372.9|23
1649056680000|2022-04-04 07:18:00|33394.7|33374.7|33393.5|33373.5|33395.1|33375.1|33392.6|33372.6|24
1649056690000|2022-04-04 07:18:10|33393.3|33373.3|33394.3|33374.3|33395.5|33375.5|33393.1|33373.1|22
1649056700000|2022-04-04 07:18:20|33394.2|33374.2|33395|33375|33395|33375|33393.8|33373.8|17
1649056710000|2022-04-04 07:18:30|33396.6|33376.6|33395.1|33375.1|33397.5|33377.5|33393|33373|22
1649056720000|2022-04-04 07:18:40|33396|33376|33396.1|33376.1|33398.1|33378.1|33395.5|33375.5|24
1649056730000|2022-04-04 07:18:50|33397.3|33377.3|33397.4|33377.4|33398.9|33378.9|33395.9|33375.9|23
1649056740000|2022-04-04 07:19:00|33396|33376|33397.3|33377.3|33398.8|33378.8|33396|33376|22
1649056750000|2022-04-04 07:19:10|33397.1|33377.1|33395.3|33375.3|33397.6|33377.6|33395.1|33375.1|19
1649056760000|2022-04-04 07:19:20|33395.2|33375.2|33397.4|33377.4|33398.1|33378.1|33395.2|33375.2|19
1649056770000|2022-04-04 07:19:30|33397.1|33377.1|33396.9|33376.9|33398.9|33378.9|33396.5|33376.5|20
1649056780000|2022-04-04 07:19:40|33397.1|33377.1|33401.3|33381.3|33403.1|33383.1|33397.1|33377.1|28
1649056790000|2022-04-04 07:19:50|33401.4|33381.4|33407.3|33387.3|33407.3|33387.3|33399.6|33379.6|12
1649056800000|2022-04-04 07:20:00|33408.1|33388.1|33402.5|33382.5|33408.3|33388.3|33401.9|33381.9|34
1649056810000|2022-04-04 07:20:10|33403.3|33383.3|33404.4|33384.4|33405.2|33385.2|33403.3|33383.3|23
1649056820000|2022-04-04 07:20:20|33404.5|33384.5|33404.2|33384.2|33404.8|33384.8|33403.2|33383.2|15
1649056830000|2022-04-04 07:20:30|33404.5|33384.5|33403.8|33383.8|33405.5|33385.5|33402.7|33382.7|17
1649056840000|2022-04-04 07:20:40|33404.7|33384.7|33381|33361|33404.7|33384.7|33380|33360|23
1649056850000|2022-04-04 07:20:50|33383.9|33363.9|33381.2|33361.2|33386.4|33366.4|33379.6|33359.6|27
1649056860000|2022-04-04 07:21:00|33378.7|33358.7|33381.6|33361.6|33383|33363|33377.5|33357.5|29
1649056870000|2022-04-04 07:21:10|33382.3|33362.3|33382.6|33362.6|33383|33363|33380.4|33360.4|21
1649056880000|2022-04-04 07:21:20|33381.7|33361.7|33381.9|33361.9|33382.6|33362.6|33380.4|33360.4|19
1649056890000|2022-04-04 07:21:30|33383.5|33363.5|33387.6|33367.6|33388.2|33368.2|33383.5|33363.5|23
1649056900000|2022-04-04 07:21:40|33387.4|33367.4|33389.8|33369.8|33395.4|33375.4|33384.4|33364.4|25
1649056910000|2022-04-04 07:21:50|33392.7|33372.7|33388|33368|33393.2|33373.2|33386.3|33366.3|21
1649056920000|2022-04-04 07:22:00|33387.8|33367.8|33387|33367|33389.9|33369.9|33384.2|33364.2|27
1649056930000|2022-04-04 07:22:10|33389.7|33369.7|33388.2|33368.2|33391.1|33371.1|33387.3|33367.3|25
1649056940000|2022-04-04 07:22:20|33388.3|33368.3|33388.4|33368.4|33390.3|33370.3|33388|33368|24
1649056950000|2022-04-04 07:22:30|33391.9|33371.9|33392|33372|33393|33373|33389.3|33369.3|14
1649056960000|2022-04-04 07:22:40|33389.3|33369.3|33393.4|33373.4|33396.6|33376.6|33388.2|33368.2|27
1649056970000|2022-04-04 07:22:50|33391.4|33371.4|33390.9|33370.9|33393.6|33373.6|33390.7|33370.7|23
1649056980000|2022-04-04 07:23:00|33391|33371|33390.2|33370.2|33392.5|33372.5|33388.9|33368.9|23
1649056990000|2022-04-04 07:23:10|33390.4|33370.4|33390.8|33370.8|33394.3|33374.3|33390.3|33370.3|27
1649057000000|2022-04-04 07:23:20|33391.1|33371.1|33393.4|33373.4|33395.3|33375.3|33390.2|33370.2|27
1649057010000|2022-04-04 07:23:30|33393.6|33373.6|33392.8|33372.8|33395|33375|33392.6|33372.6|19
1649057020000|2022-04-04 07:23:40|33392.5|33372.5|33390.5|33370.5|33392.5|33372.5|33389.8|33369.8|18
1649057030000|2022-04-04 07:23:50|33390.8|33370.8|33392.6|33372.6|33394.7|33374.7|33389.8|33369.8|27
1649057040000|2022-04-04 07:24:00|33392.2|33372.2|33383.9|33363.9|33392.6|33372.6|33383.9|33363.9|31
1649057050000|2022-04-04 07:24:10|33383.6|33363.6|33386.6|33366.6|33387.7|33367.7|33383.1|33363.1|30
1649057060000|2022-04-04 07:24:20|33386.9|33366.9|33393|33373|33394.7|33374.7|33386.2|33366.2|28
1649057070000|2022-04-04 07:24:30|33392.9|33372.9|33391|33371|33392.9|33372.9|33389.1|33369.1|25
1649057080000|2022-04-04 07:24:40|33391.5|33371.5|33390.7|33370.7|33391.5|33371.5|33389.2|33369.2|26
1649057090000|2022-04-04 07:24:50|33390.9|33370.9|33392.9|33372.9|33393.8|33373.8|33389.9|33369.9|16
1649057100000|2022-04-04 07:25:00|33390.5|33370.5|33389.4|33369.4|33392.9|33372.9|33389.3|33369.3|30
1649057110000|2022-04-04 07:25:10|33389.6|33369.6|33390.6|33370.6|33390.6|33370.6|33387.9|33367.9|21
1649057120000|2022-04-04 07:25:20|33389.2|33369.2|33390.2|33370.2|33390.8|33370.8|33389|33369|20
1649057130000|2022-04-04 07:25:30|33388.7|33368.7|33388.1|33368.1|33390.1|33370.1|33387.4|33367.4|25
1649057140000|2022-04-04 07:25:40|33390.1|33370.1|33387.6|33367.6|33390.3|33370.3|33387.6|33367.6|29
1649057150000|2022-04-04 07:25:50|33387.5|33367.5|33388.8|33368.8|33389.4|33369.4|33386.7|33366.7|19
1649057160000|2022-04-04 07:26:00|33387.9|33367.9|33386.3|33366.3|33390.2|33370.2|33385.7|33365.7|22
1649057170000|2022-04-04 07:26:10|33386|33366|33385.3|33365.3|33386.5|33366.5|33384.3|33364.3|18
1649057180000|2022-04-04 07:26:20|33385.2|33365.2|33389.9|33369.9|33390.6|33370.6|33384.8|33364.8|25
1649057190000|2022-04-04 07:26:30|33389.4|33369.4|33370.5|33350.5|33389.7|33369.7|33366.3|33346.3|30
1649057200000|2022-04-04 07:26:40|33369.8|33349.8|33369.7|33349.7|33370.8|33350.8|33367.4|33347.4|29
1649057210000|2022-04-04 07:26:50|33369.5|33349.5|33367.9|33347.9|33370.5|33350.5|33367.4|33347.4|21
1649057220000|2022-04-04 07:27:00|33367.5|33347.5|33372.1|33352.1|33374|33354|33367.5|33347.5|21
1649057230000|2022-04-04 07:27:10|33370.2|33350.2|33370.7|33350.7|33374.9|33354.9|33366.9|33346.9|31
1649057240000|2022-04-04 07:27:20|33373.9|33353.9|33370.5|33350.5|33373.9|33353.9|33367.7|33347.7|25
1649057250000|2022-04-04 07:27:30|33369.6|33349.6|33362.4|33342.4|33370.3|33350.3|33361.6|33341.6|23
1649057260000|2022-04-04 07:27:40|33362|33342|33360.2|33340.2|33364.5|33344.5|33357.4|33337.4|30
1649057270000|2022-04-04 07:27:50|33360.1|33340.1|33358.9|33338.9|33361.2|33341.2|33357.5|33337.5|27
1649057280000|2022-04-04 07:28:00|33360.2|33340.2|33362.9|33342.9|33363.9|33343.9|33360.2|33340.2|21
1649057290000|2022-04-04 07:28:10|33362.4|33342.4|33363.3|33343.3|33366.1|33346.1|33360.5|33340.5|26
1649057300000|2022-04-04 07:28:20|33362.6|33342.6|33364.6|33344.6|33366.3|33346.3|33362.6|33342.6|27
1649057310000|2022-04-04 07:28:30|33365.6|33345.6|33370.5|33350.5|33372.6|33352.6|33364|33344|27
1649057320000|2022-04-04 07:28:40|33371.7|33351.7|33370.6|33350.6|33373.3|33353.3|33369.6|33349.6|20
1649057330000|2022-04-04 07:28:50|33368.1|33348.1|33373.5|33353.5|33373.5|33353.5|33367.3|33347.3|20
1649057340000|2022-04-04 07:29:00|33371.4|33351.4|33373.9|33353.9|33375.4|33355.4|33371.4|33351.4|28
1649057350000|2022-04-04 07:29:10|33373.7|33353.7|33368.4|33348.4|33373.7|33353.7|33365.8|33345.8|27
1649057360000|2022-04-04 07:29:20|33369.6|33349.6|33370.5|33350.5|33373.5|33353.5|33369.6|33349.6|25
1649057370000|2022-04-04 07:29:30|33369.6|33349.6|33376.7|33356.7|33377|33357|33369.6|33349.6|30
1649057380000|2022-04-04 07:29:40|33375.7|33355.7|33378.7|33358.7|33378.7|33358.7|33375.1|33355.1|29
1649057390000|2022-04-04 07:29:50|33378.2|33358.2|33375.6|33355.6|33378.8|33358.8|33375.6|33355.6|28
1649057400000|2022-04-04 07:30:00|33375.7|33355.7|33365.6|33345.6|33379.8|33359.8|33365.6|33345.6|29
1649057410000|2022-04-04 07:30:10|33366.2|33346.2|33349.8|33329.8|33366.2|33346.2|33349.2|33329.2|35
1649057420000|2022-04-04 07:30:20|33349.6|33329.6|33352.1|33332.1|33353.8|33333.8|33349.6|33329.6|29
1649057430000|2022-04-04 07:30:30|33352|33332|33351.1|33331.1|33354.9|33334.9|33350.4|33330.4|27
1649057440000|2022-04-04 07:30:40|33351|33331|33358.3|33338.3|33359.5|33339.5|33351|33331|30
1649057450000|2022-04-04 07:30:50|33360.3|33340.3|33358.8|33338.8|33360.4|33340.4|33357.8|33337.8|27
1649057460000|2022-04-04 07:31:00|33358.6|33338.6|33355.7|33335.7|33358.6|33338.6|33355.6|33335.6|23
1649057470000|2022-04-04 07:31:10|33356.3|33336.3|33359.8|33339.8|33359.8|33339.8|33354.2|33334.2|22
1649057480000|2022-04-04 07:31:20|33359.7|33339.7|33359.2|33339.2|33360.9|33340.9|33356.8|33336.8|22
1649057490000|2022-04-04 07:31:30|33359.3|33339.3|33358.6|33338.6|33360.1|33340.1|33357.4|33337.4|20
1649057500000|2022-04-04 07:31:40|33358.8|33338.8|33355.9|33335.9|33360.9|33340.9|33355.9|33335.9|22
1649057510000|2022-04-04 07:31:50|33357|33337|33358.2|33338.2|33361.1|33341.1|33356.4|33336.4|25
1649057520000|2022-04-04 07:32:00|33358.3|33338.3|33350.6|33330.6|33359.2|33339.2|33350.3|33330.3|27
1649057530000|2022-04-04 07:32:10|33351.4|33331.4|33352|33332|33352|33332|33348.2|33328.2|21
1649057540000|2022-04-04 07:32:20|33352.3|33332.3|33351.1|33331.1|33352.8|33332.8|33350.9|33330.9|19
1649057550000|2022-04-04 07:32:30|33350.9|33330.9|33350.5|33330.5|33352.2|33332.2|33350.5|33330.5|16
1649057560000|2022-04-04 07:32:40|33352.3|33332.3|33353|33333|33353.1|33333.1|33348.2|33328.2|25
1649057570000|2022-04-04 07:32:50|33352.8|33332.8|33349.1|33329.1|33353.2|33333.2|33345.2|33325.2|27
1649057580000|2022-04-04 07:33:00|33345.7|33325.7|33346.1|33326.1|33349.1|33329.1|33344.5|33324.5|26
1649057590000|2022-04-04 07:33:10|33345.7|33325.7|33347.9|33327.9|33347.9|33327.9|33345.1|33325.1|25
1649057600000|2022-04-04 07:33:20|33348.1|33328.1|33351.2|33331.2|33351.2|33331.2|33347.5|33327.5|22
1649057610000|2022-04-04 07:33:30|33351.3|33331.3|33352.2|33332.2|33354.3|33334.3|33347|33327|27
1649057620000|2022-04-04 07:33:40|33351.9|33331.9|33353.1|33333.1|33354.4|33334.4|33351.1|33331.1|23
1649057630000|2022-04-04 07:33:50|33353.2|33333.2|33351.6|33331.6|33353.2|33333.2|33350.6|33330.6|23
1649057640000|2022-04-04 07:34:00|33351.2|33331.2|33352.7|33332.7|33356|33336|33350.4|33330.4|26
1649057650000|2022-04-04 07:34:10|33354.6|33334.6|33352.9|33332.9|33354.6|33334.6|33351.4|33331.4|22
1649057660000|2022-04-04 07:34:20|33351.4|33331.4|33352.7|33332.7|33353.5|33333.5|33350.8|33330.8|21
1649057670000|2022-04-04 07:34:30|33352.8|33332.8|33353.5|33333.5|33354.3|33334.3|33351.6|33331.6|19
1649057680000|2022-04-04 07:34:40|33353.6|33333.6|33354.2|33334.2|33356.2|33336.2|33350|33330|16
1649057690000|2022-04-04 07:34:50|33354.8|33334.8|33353.2|33333.2|33354.8|33334.8|33353.2|33333.2|15
1649057700000|2022-04-04 07:35:00|33350.5|33330.5|33349.2|33329.2|33351.7|33331.7|33349.2|33329.2|29
1649057710000|2022-04-04 07:35:10|33349.7|33329.7|33348.7|33328.7|33350.6|33330.6|33347.6|33327.6|18
1649057720000|2022-04-04 07:35:20|33348.1|33328.1|33349.8|33329.8|33349.8|33329.8|33347.4|33327.4|14
1649057730000|2022-04-04 07:35:30|33353.1|33333.1|33356.7|33336.7|33359|33339|33350.5|33330.5|30
1649057740000|2022-04-04 07:35:40|33357|33337|33357.9|33337.9|33359|33339|33355.9|33335.9|26
1649057750000|2022-04-04 07:35:50|33358.7|33338.7|33359.4|33339.4|33359.5|33339.5|33357.3|33337.3|15
1649057760000|2022-04-04 07:36:00|33358.4|33338.4|33362.7|33342.7|33363.2|33343.2|33358.4|33338.4|30
1649057770000|2022-04-04 07:36:10|33363.1|33343.1|33361.9|33341.9|33363.1|33343.1|33361.9|33341.9|15
1649057780000|2022-04-04 07:36:20|33361.8|33341.8|33364.3|33344.3|33364.3|33344.3|33360.6|33340.6|17
1649057790000|2022-04-04 07:36:30|33364.5|33344.5|33365.4|33345.4|33366.3|33346.3|33363|33343|29
1649057800000|2022-04-04 07:36:40|33364.8|33344.8|33364.3|33344.3|33365.5|33345.5|33363.2|33343.2|23
1649057810000|2022-04-04 07:36:50|33363.7|33343.7|33363.1|33343.1|33364.2|33344.2|33361.7|33341.7|21
1649057820000|2022-04-04 07:37:00|33362.8|33342.8|33356.4|33336.4|33362.8|33342.8|33356.4|33336.4|19
1649057830000|2022-04-04 07:37:10|33355.4|33335.4|33357.6|33337.6|33358.1|33338.1|33354.4|33334.4|16
1649057840000|2022-04-04 07:37:20|33357.7|33337.7|33359.2|33339.2|33359.7|33339.7|33356.5|33336.5|22
1649057850000|2022-04-04 07:37:30|33359.3|33339.3|33358.9|33338.9|33360|33340|33358.1|33338.1|21
1649057860000|2022-04-04 07:37:40|33359|33339|33358.3|33338.3|33360.9|33340.9|33358.2|33338.2|16
1649057870000|2022-04-04 07:37:50|33358.4|33338.4|33358.5|33338.5|33358.5|33338.5|33357.5|33337.5|15
1649057880000|2022-04-04 07:38:00|33358.4|33338.4|33354.9|33334.9|33359.8|33339.8|33354.8|33334.8|27
1649057890000|2022-04-04 07:38:10|33355.4|33335.4|33356.1|33336.1|33356.9|33336.9|33354.6|33334.6|14
1649057900000|2022-04-04 07:38:20|33356.2|33336.2|33354.6|33334.6|33356.2|33336.2|33354.6|33334.6|13
1649057910000|2022-04-04 07:38:30|33354.9|33334.9|33356.8|33336.8|33358.4|33338.4|33354.9|33334.9|19
1649057920000|2022-04-04 07:38:40|33354.8|33334.8|33352.1|33332.1|33354.8|33334.8|33351.6|33331.6|26
1649057930000|2022-04-04 07:38:50|33351.3|33331.3|33351.8|33331.8|33352.3|33332.3|33351|33331|17
1649057940000|2022-04-04 07:39:00|33352.4|33332.4|33354|33334|33355.3|33335.3|33352.1|33332.1|23
1649057950000|2022-04-04 07:39:10|33353.6|33333.6|33350.8|33330.8|33354.7|33334.7|33350.4|33330.4|22
1649057960000|2022-04-04 07:39:20|33350.6|33330.6|33347.4|33327.4|33351|33331|33345.1|33325.1|29
1649057970000|2022-04-04 07:39:30|33347.8|33327.8|33347.5|33327.5|33348.5|33328.5|33344.9|33324.9|28
1649057980000|2022-04-04 07:39:40|33349|33329|33349.9|33329.9|33350.9|33330.9|33346.7|33326.7|27
1649057990000|2022-04-04 07:39:50|33350.1|33330.1|33351.5|33331.5|33352.3|33332.3|33350|33330|28
1649058000000|2022-04-04 07:40:00|33351.1|33331.1|33349.5|33329.5|33351.1|33331.1|33349.5|33329.5|22
1649058010000|2022-04-04 07:40:10|33349.6|33329.6|33345|33325|33350.3|33330.3|33344.7|33324.7|18
1649058020000|2022-04-04 07:40:20|33346.8|33326.8|33349.7|33329.7|33350.4|33330.4|33346.8|33326.8|20
1649058030000|2022-04-04 07:40:30|33349.3|33329.3|33349.6|33329.6|33350.2|33330.2|33349.2|33329.2|15
1649058040000|2022-04-04 07:40:40|33349.3|33329.3|33349.3|33329.3|33351.3|33331.3|33348.4|33328.4|22
1649058050000|2022-04-04 07:40:50|33349.1|33329.1|33349.8|33329.8|33353.3|33333.3|33347.6|33327.6|31
1649058060000|2022-04-04 07:41:00|33349.5|33329.5|33352.8|33332.8|33353.3|33333.3|33349.5|33329.5|21
1649058070000|2022-04-04 07:41:10|33352.9|33332.9|33355.3|33335.3|33355.3|33335.3|33352.6|33332.6|25
1649058080000|2022-04-04 07:41:20|33354.4|33334.4|33353.5|33333.5|33354.8|33334.8|33353.5|33333.5|22
1649058090000|2022-04-04 07:41:30|33353.2|33333.2|33356|33336|33356|33336|33351.9|33331.9|22
1649058100000|2022-04-04 07:41:40|33350.9|33330.9|33344.9|33324.9|33352|33332|33342.7|33322.7|28
1649058110000|2022-04-04 07:41:50|33344|33324|33340.3|33320.3|33345.4|33325.4|33339.1|33319.1|26
1649058120000|2022-04-04 07:42:00|33341.5|33321.5|33340.7|33320.7|33342.6|33322.6|33340.4|33320.4|25
1649058130000|2022-04-04 07:42:10|33340.9|33320.9|33340.5|33320.5|33340.9|33320.9|33339.2|33319.2|22
1649058140000|2022-04-04 07:42:20|33340|33320|33345.4|33325.4|33345.4|33325.4|33340|33320|14
1649058150000|2022-04-04 07:42:30|33345.5|33325.5|33341.7|33321.7|33345.5|33325.5|33340.5|33320.5|25
1649058160000|2022-04-04 07:42:40|33341.8|33321.8|33344.6|33324.6|33344.7|33324.7|33341.4|33321.4|16
1649058170000|2022-04-04 07:42:50|33344.8|33324.8|33345|33325|33345|33325|33344.1|33324.1|13
1649058180000|2022-04-04 07:43:00|33345.4|33325.4|33346.7|33326.7|33348.1|33328.1|33345|33325|22
1649058190000|2022-04-04 07:43:10|33348.7|33328.7|33348.9|33328.9|33350.4|33330.4|33347.9|33327.9|31
1649058200000|2022-04-04 07:43:20|33349|33329|33349.6|33329.6|33350.3|33330.3|33348.8|33328.8|15
1649058210000|2022-04-04 07:43:30|33349.4|33329.4|33350.5|33330.5|33350.9|33330.9|33349|33329|18
1649058220000|2022-04-04 07:43:40|33350.7|33330.7|33352.9|33332.9|33353.1|33333.1|33350|33330|29
1649058230000|2022-04-04 07:43:50|33353.3|33333.3|33354.4|33334.4|33354.5|33334.5|33353.3|33333.3|29
1649058240000|2022-04-04 07:44:00|33355.2|33335.2|33354.6|33334.6|33355.3|33335.3|33354.1|33334.1|26
1649058250000|2022-04-04 07:44:10|33354.4|33334.4|33356.2|33336.2|33356.7|33336.7|33354.4|33334.4|16
1649058260000|2022-04-04 07:44:20|33356.1|33336.1|33358.3|33338.3|33358.9|33338.9|33355.6|33335.6|22
1649058270000|2022-04-04 07:44:30|33357.7|33337.7|33356.1|33336.1|33361.5|33341.5|33356.1|33336.1|31
1649058280000|2022-04-04 07:44:40|33356.6|33336.6|33356|33336|33357.1|33337.1|33353.3|33333.3|24
1649058290000|2022-04-04 07:44:50|33355.6|33335.6|33356.6|33336.6|33356.8|33336.8|33353|33333|22
1649058300000|2022-04-04 07:45:00|33356.9|33336.9|33359.4|33339.4|33362.8|33342.8|33356.9|33336.9|22
1649058310000|2022-04-04 07:45:10|33361.8|33341.8|33360.4|33340.4|33361.8|33341.8|33358.7|33338.7|31
1649058320000|2022-04-04 07:45:20|33359.9|33339.9|33360.5|33340.5|33360.9|33340.9|33359.3|33339.3|16
1649058330000|2022-04-04 07:45:30|33361|33341|33362.2|33342.2|33362.4|33342.4|33360.1|33340.1|28
1649058340000|2022-04-04 07:45:40|33362|33342|33361.4|33341.4|33363.2|33343.2|33361.2|33341.2|21
1649058350000|2022-04-04 07:45:50|33361.5|33341.5|33361.5|33341.5|33361.8|33341.8|33359.1|33339.1|26
1649058360000|2022-04-04 07:46:00|33360.6|33340.6|33360.7|33340.7|33362.1|33342.1|33359.6|33339.6|21
1649058370000|2022-04-04 07:46:10|33360.8|33340.8|33359.6|33339.6|33360.8|33340.8|33359.4|33339.4|25
1649058380000|2022-04-04 07:46:20|33360.2|33340.2|33357.3|33337.3|33360.4|33340.4|33356.8|33336.8|20
1649058390000|2022-04-04 07:46:30|33359.2|33339.2|33358.5|33338.5|33359.7|33339.7|33358.1|33338.1|15
1649058400000|2022-04-04 07:46:40|33358.4|33338.4|33357.7|33337.7|33359.5|33339.5|33357|33337|24
1649058410000|2022-04-04 07:46:50|33358.5|33338.5|33361|33341|33361.5|33341.5|33358.5|33338.5|20
1649058420000|2022-04-04 07:47:00|33361.3|33341.3|33361.4|33341.4|33362.2|33342.2|33361.2|33341.2|24
1649058430000|2022-04-04 07:47:10|33362.4|33342.4|33364.6|33344.6|33364.6|33344.6|33361.4|33341.4|24
1649058440000|2022-04-04 07:47:20|33363.8|33343.8|33366.4|33346.4|33367.9|33347.9|33363.6|33343.6|28
1649058450000|2022-04-04 07:47:30|33366.5|33346.5|33369|33349|33369.2|33349.2|33366.3|33346.3|22
1649058460000|2022-04-04 07:47:40|33368.6|33348.6|33367.6|33347.6|33368.7|33348.7|33366.7|33346.7|21
1649058470000|2022-04-04 07:47:50|33367.7|33347.7|33367.9|33347.9|33368.6|33348.6|33367.3|33347.3|16
1649058480000|2022-04-04 07:48:00|33368.1|33348.1|33368.7|33348.7|33369.2|33349.2|33367.4|33347.4|27
1649058490000|2022-04-04 07:48:10|33368.6|33348.6|33369.2|33349.2|33370|33350|33368.3|33348.3|17
1649058500000|2022-04-04 07:48:20|33369.7|33349.7|33369.1|33349.1|33369.7|33349.7|33368.9|33348.9|18
1649058510000|2022-04-04 07:48:30|33369.3|33349.3|33368|33348|33369.4|33349.4|33367.8|33347.8|17
1649058520000|2022-04-04 07:48:40|33367.9|33347.9|33371.3|33351.3|33372.1|33352.1|33367.2|33347.2|18
1649058530000|2022-04-04 07:48:50|33371.6|33351.6|33376.8|33356.8|33377.7|33357.7|33370.6|33350.6|29
1649058540000|2022-04-04 07:49:00|33376.7|33356.7|33372.2|33352.2|33376.7|33356.7|33372.2|33352.2|29
1649058550000|2022-04-04 07:49:10|33372.1|33352.1|33372.6|33352.6|33374.5|33354.5|33371.5|33351.5|28
1649058560000|2022-04-04 07:49:20|33372|33352|33372.3|33352.3|33372.7|33352.7|33371.7|33351.7|22
1649058570000|2022-04-04 07:49:30|33372.4|33352.4|33374.2|33354.2|33375.7|33355.7|33372.4|33352.4|22
1649058580000|2022-04-04 07:49:40|33373.6|33353.6|33375.9|33355.9|33378.8|33358.8|33371.6|33351.6|29
1649058590000|2022-04-04 07:49:50|33374.6|33354.6|33374.1|33354.1|33377.9|33357.9|33373.5|33353.5|30
1649058600000|2022-04-04 07:50:00|33374.3|33354.3|33374.4|33354.4|33375.4|33355.4|33373.8|33353.8|26
1649058610000|2022-04-04 07:50:10|33374.3|33354.3|33377.2|33357.2|33377.2|33357.2|33373.9|33353.9|13
1649058620000|2022-04-04 07:50:20|33377.3|33357.3|33376.5|33356.5|33377.3|33357.3|33376.3|33356.3|17
1649058630000|2022-04-04 07:50:30|33376.4|33356.4|33375.7|33355.7|33378.3|33358.3|33374|33354|22
1649058640000|2022-04-04 07:50:40|33375.2|33355.2|33374.3|33354.3|33377.3|33357.3|33370.7|33350.7|31
1649058650000|2022-04-04 07:50:50|33374.5|33354.5|33370|33350|33374.5|33354.5|33370|33350|30
1649058660000|2022-04-04 07:51:00|33372|33352|33371.4|33351.4|33372|33352|33369.1|33349.1|23
1649058670000|2022-04-04 07:51:10|33370.5|33350.5|33370.2|33350.2|33372|33352|33369.6|33349.6|26
1649058680000|2022-04-04 07:51:20|33370.9|33350.9|33373.2|33353.2|33377.1|33357.1|33369.9|33349.9|28
1649058690000|2022-04-04 07:51:30|33373.6|33353.6|33373.7|33353.7|33374.9|33354.9|33372.1|33352.1|21
1649058700000|2022-04-04 07:51:40|33374.6|33354.6|33375.9|33355.9|33375.9|33355.9|33373.4|33353.4|18
1649058710000|2022-04-04 07:51:50|33375.8|33355.8|33372.3|33352.3|33376|33356|33371.1|33351.1|27
1649058720000|2022-04-04 07:52:00|33372|33352|33371.9|33351.9|33374.3|33354.3|33369.7|33349.7|25
1649058730000|2022-04-04 07:52:10|33371.5|33351.5|33368.1|33348.1|33373.6|33353.6|33365|33345|24
1649058740000|2022-04-04 07:52:20|33365.7|33345.7|33370.4|33350.4|33372.4|33352.4|33365.7|33345.7|23
1649058750000|2022-04-04 07:52:30|33370.9|33350.9|33395.9|33375.9|33400.9|33380.9|33370.3|33350.3|28
1649058760000|2022-04-04 07:52:40|33395.3|33375.3|33397.9|33377.9|33398.1|33378.1|33395|33375|18
1649058770000|2022-04-04 07:52:50|33397.4|33377.4|33398.2|33378.2|33398.5|33378.5|33396.8|33376.8|11
1649058780000|2022-04-04 07:53:00|33397.1|33377.1|33396.4|33376.4|33398.7|33378.7|33396.1|33376.1|17
1649058790000|2022-04-04 07:53:10|33396.9|33376.9|33397.2|33377.2|33398.9|33378.9|33396.5|33376.5|17
1649058800000|2022-04-04 07:53:20|33397|33377|33398.3|33378.3|33398.8|33378.8|33396.8|33376.8|20
1649058810000|2022-04-04 07:53:30|33398.4|33378.4|33398.9|33378.9|33398.9|33378.9|33396.4|33376.4|19
1649058820000|2022-04-04 07:53:40|33398.7|33378.7|33388.8|33368.8|33399|33379|33388.8|33368.8|22
1649058830000|2022-04-04 07:53:50|33389.7|33369.7|33390.9|33370.9|33391.3|33371.3|33389.5|33369.5|11
1649058840000|2022-04-04 07:54:00|33391.3|33371.3|33391|33371|33391.6|33371.6|33390.5|33370.5|9
1649058850000|2022-04-04 07:54:10|33390.7|33370.7|33393|33373|33394.7|33374.7|33390.2|33370.2|23
1649058860000|2022-04-04 07:54:20|33392.9|33372.9|33392.1|33372.1|33393.7|33373.7|33392.1|33372.1|18
1649058870000|2022-04-04 07:54:30|33391.9|33371.9|33395.3|33375.3|33399.1|33379.1|33391.9|33371.9|16
1649058880000|2022-04-04 07:54:40|33395.2|33375.2|33393.9|33373.9|33395.2|33375.2|33389.9|33369.9|21
1649058890000|2022-04-04 07:54:50|33391.3|33371.3|33391.9|33371.9|33393.3|33373.3|33390.4|33370.4|20
1649058900000|2022-04-04 07:55:00|33391.5|33371.5|33383.7|33363.7|33393.6|33373.6|33383.7|33363.7|28
1649058910000|2022-04-04 07:55:10|33384.3|33364.3|33385.7|33365.7|33385.7|33365.7|33383|33363|22
1649058920000|2022-04-04 07:55:20|33385.5|33365.5|33387.1|33367.1|33388|33368|33385.1|33365.1|27
1649058930000|2022-04-04 07:55:30|33387.2|33367.2|33387.5|33367.5|33388.5|33368.5|33385.8|33365.8|22
1649058940000|2022-04-04 07:55:40|33387|33367|33383.8|33363.8|33387.2|33367.2|33383.7|33363.7|23
1649058950000|2022-04-04 07:55:50|33383.7|33363.7|33384|33364|33386.2|33366.2|33383|33363|16
1649058960000|2022-04-04 07:56:00|33384.2|33364.2|33377.1|33357.1|33384.4|33364.4|33376.4|33356.4|34
1649058970000|2022-04-04 07:56:10|33377.2|33357.2|33379.2|33359.2|33379.3|33359.3|33376.7|33356.7|20
1649058980000|2022-04-04 07:56:20|33379|33359|33374.7|33354.7|33379.2|33359.2|33374.2|33354.2|28
1649058990000|2022-04-04 07:56:30|33375|33355|33374.7|33354.7|33376.3|33356.3|33374.6|33354.6|18
1649059000000|2022-04-04 07:56:40|33375.6|33355.6|33376.2|33356.2|33376.8|33356.8|33375.4|33355.4|23
1649059010000|2022-04-04 07:56:50|33376.1|33356.1|33374.8|33354.8|33376.6|33356.6|33374.1|33354.1|22
1649059020000|2022-04-04 07:57:00|33373.9|33353.9|33372.3|33352.3|33373.9|33353.9|33371.2|33351.2|20
1649059030000|2022-04-04 07:57:10|33372.2|33352.2|33362.1|33342.1|33372.4|33352.4|33362|33342|24
1649059040000|2022-04-04 07:57:20|33363.2|33343.2|33364.1|33344.1|33365|33345|33362.8|33342.8|25
1649059050000|2022-04-04 07:57:30|33364.2|33344.2|33355.9|33335.9|33364.9|33344.9|33355.4|33335.4|26
1649059060000|2022-04-04 07:57:40|33355.4|33335.4|33356.8|33336.8|33362.6|33342.6|33355.4|33335.4|26
1649059070000|2022-04-04 07:57:50|33356.7|33336.7|33349.4|33329.4|33358.8|33338.8|33347.4|33327.4|27
1649059080000|2022-04-04 07:58:00|33349|33329|33355.4|33335.4|33356.3|33336.3|33349|33329|32
1649059090000|2022-04-04 07:58:10|33355.1|33335.1|33357.3|33337.3|33357.3|33337.3|33353.1|33333.1|28
1649059100000|2022-04-04 07:58:20|33356.9|33336.9|33355.9|33335.9|33356.9|33336.9|33354.3|33334.3|31
1649059110000|2022-04-04 07:58:30|33356|33336|33354.7|33334.7|33356|33336|33353.8|33333.8|25
1649059120000|2022-04-04 07:58:40|33354.9|33334.9|33352.2|33332.2|33355.3|33335.3|33352.2|33332.2|19
1649059130000|2022-04-04 07:58:50|33353.2|33333.2|33354.7|33334.7|33356.3|33336.3|33352.6|33332.6|22
1649059140000|2022-04-04 07:59:00|33354.6|33334.6|33357.4|33337.4|33357.4|33337.4|33354.1|33334.1|22
1649059150000|2022-04-04 07:59:10|33356.8|33336.8|33357.5|33337.5|33357.5|33337.5|33355|33335|30
1649059160000|2022-04-04 07:59:20|33357.7|33337.7|33358.2|33338.2|33359.9|33339.9|33357.2|33337.2|25
1649059170000|2022-04-04 07:59:30|33357.4|33337.4|33357.3|33337.3|33358.3|33338.3|33355.7|33335.7|20
1649059180000|2022-04-04 07:59:40|33357|33337|33358.3|33338.3|33358.9|33338.9|33356.3|33336.3|24
1649059190000|2022-04-04 07:59:50|33358.6|33338.6|33355.1|33335.1|33361|33341|33353.6|33333.6|20
1649059200000|2022-04-04 08:00:00|33355.8|33335.8|33356|33336|33357.3|33337.3|33354.8|33334.8|27
1649059210000|2022-04-04 08:00:10|33355.7|33335.7|33356.3|33336.3|33356.8|33336.8|33354.1|33334.1|21
1649059220000|2022-04-04 08:00:20|33355.9|33335.9|33355.5|33335.5|33356|33336|33355.1|33335.1|10
1649059230000|2022-04-04 08:00:30|33357.1|33337.1|33359.8|33339.8|33361.1|33341.1|33356.7|33336.7|22
1649059240000|2022-04-04 08:00:40|33361.9|33341.9|33362.4|33342.4|33363|33343|33360.4|33340.4|36
1649059250000|2022-04-04 08:00:50|33362.7|33342.7|33367.4|33347.4|33367.5|33347.5|33362.4|33342.4|31
1649059260000|2022-04-04 08:01:00|33366.5|33346.5|33367|33347|33368.1|33348.1|33365.6|33345.6|29
1649059270000|2022-04-04 08:01:10|33367.2|33347.2|33388.5|33368.5|33388.9|33368.9|33365.6|33345.6|35
1649059280000|2022-04-04 08:01:20|33391.3|33371.3|33406.4|33386.4|33408.8|33388.8|33391.3|33371.3|33
1649059290000|2022-04-04 08:01:30|33406.8|33386.8|33402.8|33382.8|33408.2|33388.2|33401.8|33381.8|36
1649059300000|2022-04-04 08:01:40|33399.7|33379.7|33403.4|33383.4|33407.2|33387.2|33397.4|33377.4|33
1649059310000|2022-04-04 08:01:50|33403.2|33383.2|33401.2|33381.2|33403.2|33383.2|33396.3|33376.3|30
1649059320000|2022-04-04 08:02:00|33401.7|33381.7|33405.4|33385.4|33406.9|33386.9|33396.9|33376.9|38
1649059330000|2022-04-04 08:02:10|33405.3|33385.3|33398.5|33378.5|33406.2|33386.2|33398.5|33378.5|37
1649059340000|2022-04-04 08:02:20|33398.2|33378.2|33392.9|33372.9|33400.7|33380.7|33391.9|33371.9|37
1649059350000|2022-04-04 08:02:30|33393.9|33373.9|33394.6|33374.6|33395.7|33375.7|33390.5|33370.5|38
1649059360000|2022-04-04 08:02:40|33394.8|33374.8|33394.7|33374.7|33396.2|33376.2|33393.8|33373.8|28
1649059370000|2022-04-04 08:02:50|33394.8|33374.8|33395|33375|33396.1|33376.1|33393.5|33373.5|31
1649059380000|2022-04-04 08:03:00|33395.3|33375.3|33390.5|33370.5|33396.5|33376.5|33389.8|33369.8|32
1649059390000|2022-04-04 08:03:10|33390.6|33370.6|33393.3|33373.3|33393.3|33373.3|33390|33370|29
1649059400000|2022-04-04 08:03:20|33391.4|33371.4|33391.6|33371.6|33393|33373|33390.9|33370.9|29
1649059410000|2022-04-04 08:03:30|33391.7|33371.7|33392|33372|33392.5|33372.5|33390.7|33370.7|21
1649059420000|2022-04-04 08:03:40|33392.2|33372.2|33386.7|33366.7|33392.3|33372.3|33385.7|33365.7|23
1649059430000|2022-04-04 08:03:50|33386.5|33366.5|33393.8|33373.8|33394.5|33374.5|33384.7|33364.7|35
1649059440000|2022-04-04 08:04:00|33393.6|33373.6|33395.5|33375.5|33396.4|33376.4|33393|33373|31
1649059450000|2022-04-04 08:04:10|33395.6|33375.6|33393.6|33373.6|33395.6|33375.6|33393.2|33373.2|23
1649059460000|2022-04-04 08:04:20|33393.5|33373.5|33393|33373|33396.7|33376.7|33392.9|33372.9|25
1649059470000|2022-04-04 08:04:30|33393.2|33373.2|33391.5|33371.5|33396.7|33376.7|33391.5|33371.5|31
1649059480000|2022-04-04 08:04:40|33392|33372|33387.1|33367.1|33393|33373|33384.8|33364.8|31
1649059490000|2022-04-04 08:04:50|33387|33367|33386|33366|33390.3|33370.3|33386|33366|32
1649059500000|2022-04-04 08:05:00|33386.4|33366.4|33392.1|33372.1|33392.1|33372.1|33385.5|33365.5|29
1649059510000|2022-04-04 08:05:10|33392|33372|33394.2|33374.2|33396.2|33376.2|33390.7|33370.7|27
1649059520000|2022-04-04 08:05:20|33394.4|33374.4|33394.1|33374.1|33394.7|33374.7|33394|33374|24
1649059530000|2022-04-04 08:05:30|33394|33374|33393.4|33373.4|33395|33375|33390|33370|28
1649059540000|2022-04-04 08:05:40|33394.1|33374.1|33396.1|33376.1|33397.2|33377.2|33393.1|33373.1|24
1649059550000|2022-04-04 08:05:50|33395.2|33375.2|33399.8|33379.8|33400|33380|33395.2|33375.2|31
1649059560000|2022-04-04 08:06:00|33400.8|33380.8|33411.7|33391.7|33414.7|33394.7|33400.8|33380.8|34
1649059570000|2022-04-04 08:06:10|33412.3|33392.3|33399.1|33379.1|33412.4|33392.4|33398.8|33378.8|38
1649059580000|2022-04-04 08:06:20|33399|33379|33401.1|33381.1|33402.1|33382.1|33397.2|33377.2|37
1649059590000|2022-04-04 08:06:30|33398.8|33378.8|33398.4|33378.4|33398.8|33378.8|33396.3|33376.3|27
1649059600000|2022-04-04 08:06:40|33400|33380|33406.7|33386.7|33407.2|33387.2|33400|33380|31
1649059610000|2022-04-04 08:06:50|33407.2|33387.2|33417.1|33397.1|33417.9|33397.9|33405.6|33385.6|34
1649059620000|2022-04-04 08:07:00|33417|33397|33417.7|33397.7|33421.5|33401.5|33416|33396|31
1649059630000|2022-04-04 08:07:10|33417.2|33397.2|33418.7|33398.7|33419.6|33399.6|33416.9|33396.9|29
1649059640000|2022-04-04 08:07:20|33419.6|33399.6|33419.5|33399.5|33419.6|33399.6|33417.6|33397.6|28
1649059650000|2022-04-04 08:07:30|33420.4|33400.4|33420.4|33400.4|33421.5|33401.5|33418.1|33398.1|32
1649059660000|2022-04-04 08:07:40|33420.6|33400.6|33420.8|33400.8|33423.2|33403.2|33420.5|33400.5|31
1649059670000|2022-04-04 08:07:50|33421.1|33401.1|33421.4|33401.4|33423.1|33403.1|33420.5|33400.5|27
1649059680000|2022-04-04 08:08:00|33421.2|33401.2|33421.1|33401.1|33423.7|33403.7|33420.6|33400.6|30
1649059690000|2022-04-04 08:08:10|33420.7|33400.7|33420.8|33400.8|33422|33402|33419|33399|26
1649059700000|2022-04-04 08:08:20|33419.8|33399.8|33420.3|33400.3|33421|33401|33419.4|33399.4|20
1649059710000|2022-04-04 08:08:30|33420.2|33400.2|33424.4|33404.4|33425.2|33405.2|33420.1|33400.1|26
1649059720000|2022-04-04 08:08:40|33423.6|33403.6|33420.6|33400.6|33423.6|33403.6|33419.2|33399.2|32
1649059730000|2022-04-04 08:08:50|33421.2|33401.2|33422.8|33402.8|33426.8|33406.8|33420.9|33400.9|24
1649059740000|2022-04-04 08:09:00|33422.7|33402.7|33421.9|33401.9|33424.2|33404.2|33421.6|33401.6|26
1649059750000|2022-04-04 08:09:10|33422|33402|33424.9|33404.9|33425|33405|33421.4|33401.4|29
1649059760000|2022-04-04 08:09:20|33425.1|33405.1|33423.4|33403.4|33425.2|33405.2|33420.9|33400.9|30
1649059770000|2022-04-04 08:09:30|33424.9|33404.9|33420.5|33400.5|33425|33405|33419.2|33399.2|28
1649059780000|2022-04-04 08:09:40|33421.8|33401.8|33426.5|33406.5|33426.8|33406.8|33421.3|33401.3|32
1649059790000|2022-04-04 08:09:50|33427|33407|33425|33405|33427|33407|33423|33403|25
1649059800000|2022-04-04 08:10:00|33424.1|33404.1|33425.5|33405.5|33426|33406|33423.1|33403.1|23
1649059810000|2022-04-04 08:10:10|33424.9|33404.9|33425.1|33405.1|33426.2|33406.2|33420.7|33400.7|24
1649059820000|2022-04-04 08:10:20|33423.8|33403.8|33420.7|33400.7|33423.8|33403.8|33419.8|33399.8|29
1649059830000|2022-04-04 08:10:30|33421.3|33401.3|33437.7|33417.7|33446.2|33426.2|33421|33401|32
1649059840000|2022-04-04 08:10:40|33440.5|33420.5|33442.5|33422.5|33444.5|33424.5|33438.7|33418.7|33
1649059850000|2022-04-04 08:10:50|33442.1|33422.1|33439.9|33419.9|33443.1|33423.1|33439.5|33419.5|23
1649059860000|2022-04-04 08:11:00|33440|33420|33441.4|33421.4|33441.5|33421.5|33439.3|33419.3|29
1649059870000|2022-04-04 08:11:10|33440|33420|33438|33418|33440.6|33420.6|33438|33418|23
1649059880000|2022-04-04 08:11:20|33436.9|33416.9|33437.6|33417.6|33437.6|33417.6|33436.1|33416.1|21
1649059890000|2022-04-04 08:11:30|33437.3|33417.3|33435.7|33415.7|33439.6|33419.6|33435.2|33415.2|21
1649059900000|2022-04-04 08:11:40|33435.8|33415.8|33433.6|33413.6|33438.4|33418.4|33432.5|33412.5|25
1649059910000|2022-04-04 08:11:50|33430.5|33410.5|33432.2|33412.2|33434.7|33414.7|33429.6|33409.6|33
1649059920000|2022-04-04 08:12:00|33433.3|33413.3|33430.9|33410.9|33433.9|33413.9|33428.3|33408.3|34
1649059930000|2022-04-04 08:12:10|33430.3|33410.3|33429.1|33409.1|33431.1|33411.1|33428.5|33408.5|25
1649059940000|2022-04-04 08:12:20|33428.9|33408.9|33429.1|33409.1|33429.8|33409.8|33428.4|33408.4|28
1649059950000|2022-04-04 08:12:30|33429.7|33409.7|33427.3|33407.3|33429.7|33409.7|33425.2|33405.2|23
1649059960000|2022-04-04 08:12:40|33425.6|33405.6|33429.9|33409.9|33430.5|33410.5|33425.6|33405.6|19
1649059970000|2022-04-04 08:12:50|33430.1|33410.1|33434.3|33414.3|33440.7|33420.7|33429|33409|31
1649059980000|2022-04-04 08:13:00|33434|33414|33427.8|33407.8|33436|33416|33426.2|33406.2|36
1649059990000|2022-04-04 08:13:10|33426.7|33406.7|33428.1|33408.1|33429|33409|33425.3|33405.3|30
1649060000000|2022-04-04 08:13:20|33428.6|33408.6|33429.8|33409.8|33430.6|33410.6|33427.7|33407.7|28
1649060010000|2022-04-04 08:13:30|33429.9|33409.9|33428.1|33408.1|33429.9|33409.9|33428|33408|27
1649060020000|2022-04-04 08:13:40|33428|33408|33434.3|33414.3|33435.3|33415.3|33428|33408|23
1649060030000|2022-04-04 08:13:50|33434.5|33414.5|33434|33414|33434.5|33414.5|33431.8|33411.8|28
1649060040000|2022-04-04 08:14:00|33434.4|33414.4|33435.3|33415.3|33435.8|33415.8|33431.9|33411.9|28
1649060050000|2022-04-04 08:14:10|33435.8|33415.8|33438.2|33418.2|33440.6|33420.6|33435|33415|29
1649060060000|2022-04-04 08:14:20|33438.6|33418.6|33438|33418|33438.6|33418.6|33436.8|33416.8|25
1649060070000|2022-04-04 08:14:30|33437.5|33417.5|33439.5|33419.5|33439.5|33419.5|33435.4|33415.4|20
1649060080000|2022-04-04 08:14:40|33437.6|33417.6|33433.3|33413.3|33442.4|33422.4|33432.9|33412.9|32
1649060090000|2022-04-04 08:14:50|33433.9|33413.9|33430.9|33410.9|33434.4|33414.4|33430.1|33410.1|29
1649060100000|2022-04-04 08:15:00|33431.6|33411.6|33429.8|33409.8|33433.2|33413.2|33425.6|33405.6|34
1649060110000|2022-04-04 08:15:10|33428.9|33408.9|33427.2|33407.2|33431.5|33411.5|33426.2|33406.2|26
1649060120000|2022-04-04 08:15:20|33427|33407|33428.5|33408.5|33428.6|33408.6|33426.4|33406.4|21
1649060130000|2022-04-04 08:15:30|33429.4|33409.4|33427.7|33407.7|33431|33411|33425.9|33405.9|17
1649060140000|2022-04-04 08:15:40|33433.6|33413.6|33430.9|33410.9|33433.6|33413.6|33428.1|33408.1|31
1649060150000|2022-04-04 08:15:50|33431.8|33411.8|33447.7|33427.7|33449.9|33429.9|33429|33409|31
1649060160000|2022-04-04 08:16:00|33448.1|33428.1|33453.3|33433.3|33453.3|33433.3|33446.3|33426.3|29
1649060170000|2022-04-04 08:16:10|33451.3|33431.3|33448|33428|33451.5|33431.5|33446.7|33426.7|29
1649060180000|2022-04-04 08:16:20|33448.8|33428.8|33447.2|33427.2|33449.6|33429.6|33446|33426|24
1649060190000|2022-04-04 08:16:30|33448|33428|33441.1|33421.1|33448.3|33428.3|33440.2|33420.2|20
1649060200000|2022-04-04 08:16:40|33440.3|33420.3|33435.2|33415.2|33442.9|33422.9|33435|33415|28
1649060210000|2022-04-04 08:16:50|33436.1|33416.1|33437.4|33417.4|33437.5|33417.5|33433.3|33413.3|31
1649060220000|2022-04-04 08:17:00|33438|33418|33439|33419|33440.7|33420.7|33437.2|33417.2|27
1649060230000|2022-04-04 08:17:10|33439.2|33419.2|33435.1|33415.1|33439.9|33419.9|33435.1|33415.1|32
1649060240000|2022-04-04 08:17:20|33435.8|33415.8|33436|33416|33437.3|33417.3|33435.1|33415.1|29
1649060250000|2022-04-04 08:17:30|33436.2|33416.2|33438.4|33418.4|33438.8|33418.8|33435.8|33415.8|26
1649060260000|2022-04-04 08:17:40|33438.3|33418.3|33432.6|33412.6|33438.7|33418.7|33432.6|33412.6|27
1649060270000|2022-04-04 08:17:50|33433.2|33413.2|33434.4|33414.4|33436.1|33416.1|33432|33412|23
1649060280000|2022-04-04 08:18:00|33434.3|33414.3|33437.2|33417.2|33439.5|33419.5|33433.7|33413.7|28
1649060290000|2022-04-04 08:18:10|33437.8|33417.8|33441.7|33421.7|33442.7|33422.7|33436.5|33416.5|25
1649060300000|2022-04-04 08:18:20|33441.8|33421.8|33442.8|33422.8|33442.8|33422.8|33440.4|33420.4|28
1649060310000|2022-04-04 08:18:30|33443|33423|33443.2|33423.2|33444.8|33424.8|33442.8|33422.8|28
1649060320000|2022-04-04 08:18:40|33443.3|33423.3|33447.1|33427.1|33447.1|33427.1|33442.3|33422.3|21
1649060330000|2022-04-04 08:18:50|33447.6|33427.6|33446.2|33426.2|33447.9|33427.9|33445.5|33425.5|28
1649060340000|2022-04-04 08:19:00|33446.5|33426.5|33445.3|33425.3|33449|33429|33445.3|33425.3|32
1649060350000|2022-04-04 08:19:10|33445.2|33425.2|33446|33426|33446|33426|33442.5|33422.5|29
1649060360000|2022-04-04 08:19:20|33446.1|33426.1|33445.9|33425.9|33446.1|33426.1|33439.8|33419.8|26
1649060370000|2022-04-04 08:19:30|33443.5|33423.5|33442.1|33422.1|33445.2|33425.2|33439.7|33419.7|16
1649060380000|2022-04-04 08:19:40|33442.7|33422.7|33441.5|33421.5|33443|33423|33441.4|33421.4|24
1649060390000|2022-04-04 08:19:50|33439.2|33419.2|33436.6|33416.6|33441|33421|33435.3|33415.3|26
1649060400000|2022-04-04 08:20:00|33436.5|33416.5|33435.1|33415.1|33438|33418|33434.7|33414.7|27
1649060410000|2022-04-04 08:20:10|33435.9|33415.9|33444.8|33424.8|33445.2|33425.2|33434.5|33414.5|36
1649060420000|2022-04-04 08:20:20|33444.6|33424.6|33443.8|33423.8|33446.1|33426.1|33443.2|33423.2|29
1649060430000|2022-04-04 08:20:30|33444|33424|33445.5|33425.5|33445.6|33425.6|33442.9|33422.9|24
1649060440000|2022-04-04 08:20:40|33445.4|33425.4|33446.4|33426.4|33446.4|33426.4|33443.7|33423.7|25
1649060450000|2022-04-04 08:20:50|33446.3|33426.3|33443.6|33423.6|33446.3|33426.3|33442.5|33422.5|20
1649060460000|2022-04-04 08:21:00|33444.3|33424.3|33445.2|33425.2|33446.5|33426.5|33443.9|33423.9|21
1649060470000|2022-04-04 08:21:10|33445.4|33425.4|33446.7|33426.7|33450|33430|33444.9|33424.9|26
1649060480000|2022-04-04 08:21:20|33447.2|33427.2|33448.8|33428.8|33449.2|33429.2|33447.2|33427.2|21
1649060490000|2022-04-04 08:21:30|33448|33428|33449.9|33429.9|33450.4|33430.4|33448|33428|18
1649060500000|2022-04-04 08:21:40|33450.2|33430.2|33450.6|33430.6|33452.2|33432.2|33448.5|33428.5|21
1649060510000|2022-04-04 08:21:50|33450.9|33430.9|33462|33442|33462.9|33442.9|33446.9|33426.9|27
1649060520000|2022-04-04 08:22:00|33462.6|33442.6|33465.7|33445.7|33467.5|33447.5|33461.8|33441.8|30
1649060530000|2022-04-04 08:22:10|33466.4|33446.4|33465.4|33445.4|33467.6|33447.6|33465|33445|22
1649060540000|2022-04-04 08:22:20|33465.7|33445.7|33467.6|33447.6|33468|33448|33465|33445|17
1649060550000|2022-04-04 08:22:30|33469.5|33449.5|33483|33463|33483|33463|33469.5|33449.5|29
1649060560000|2022-04-04 08:22:40|33482.7|33462.7|33482|33462|33482.7|33462.7|33480.7|33460.7|29
1649060570000|2022-04-04 08:22:50|33481.9|33461.9|33483.6|33463.6|33485.4|33465.4|33481.6|33461.6|28
1649060580000|2022-04-04 08:23:00|33485.2|33465.2|33486.8|33466.8|33489.9|33469.9|33484.7|33464.7|30
1649060590000|2022-04-04 08:23:10|33486.5|33466.5|33486.6|33466.6|33486.6|33466.6|33485.7|33465.7|24
1649060600000|2022-04-04 08:23:20|33486.7|33466.7|33486.5|33466.5|33487.3|33467.3|33485.4|33465.4|23
1649060610000|2022-04-04 08:23:30|33486.4|33466.4|33483.6|33463.6|33486.4|33466.4|33483.6|33463.6|24
1649060620000|2022-04-04 08:23:40|33482.5|33462.5|33484.1|33464.1|33485.7|33465.7|33482.5|33462.5|18
1649060630000|2022-04-04 08:23:50|33484.2|33464.2|33480.3|33460.3|33485.7|33465.7|33480.1|33460.1|17
1649060640000|2022-04-04 08:24:00|33479.3|33459.3|33474.9|33454.9|33481.2|33461.2|33472.4|33452.4|35
1649060650000|2022-04-04 08:24:10|33477.6|33457.6|33473.6|33453.6|33478.1|33458.1|33473.6|33453.6|32
1649060660000|2022-04-04 08:24:20|33474.6|33454.6|33474.6|33454.6|33476.4|33456.4|33473.9|33453.9|20
1649060670000|2022-04-04 08:24:30|33474.2|33454.2|33452.3|33432.3|33475.3|33455.3|33440.1|33420.1|30
1649060680000|2022-04-04 08:24:40|33452.1|33432.1|33452.8|33432.8|33455.2|33435.2|33450.4|33430.4|29
1649060690000|2022-04-04 08:24:50|33452.7|33432.7|33451.7|33431.7|33454.3|33434.3|33451.7|33431.7|25
1649060700000|2022-04-04 08:25:00|33452.3|33432.3|33447.9|33427.9|33453.9|33433.9|33447.3|33427.3|21
1649060710000|2022-04-04 08:25:10|33451.9|33431.9|33451.2|33431.2|33453.7|33433.7|33450.4|33430.4|20
1649060720000|2022-04-04 08:25:20|33449.7|33429.7|33442.5|33422.5|33451.1|33431.1|33440.5|33420.5|28
1649060730000|2022-04-04 08:25:30|33442.4|33422.4|33444|33424|33446.5|33426.5|33441.3|33421.3|31
1649060740000|2022-04-04 08:25:40|33442.8|33422.8|33440.7|33420.7|33446.5|33426.5|33438.1|33418.1|28
1649060750000|2022-04-04 08:25:50|33439.6|33419.6|33435.4|33415.4|33441.3|33421.3|33435.4|33415.4|17
1649060760000|2022-04-04 08:26:00|33436.4|33416.4|33438.1|33418.1|33439.9|33419.9|33436.4|33416.4|34
1649060770000|2022-04-04 08:26:10|33438.7|33418.7|33438.2|33418.2|33439.2|33419.2|33436.6|33416.6|28
1649060780000|2022-04-04 08:26:20|33437.8|33417.8|33427.1|33407.1|33439.6|33419.6|33427.1|33407.1|35
1649060790000|2022-04-04 08:26:30|33429.5|33409.5|33420.6|33400.6|33429.8|33409.8|33418.4|33398.4|33
1649060800000|2022-04-04 08:26:40|33420.8|33400.8|33420.7|33400.7|33422|33402|33419.1|33399.1|23
1649060810000|2022-04-04 08:26:50|33420.3|33400.3|33420.4|33400.4|33421.2|33401.2|33419.5|33399.5|24
1649060820000|2022-04-04 08:27:00|33420.1|33400.1|33420.5|33400.5|33422.6|33402.6|33420|33400|17
1649060830000|2022-04-04 08:27:10|33425.8|33405.8|33420.8|33400.8|33425.9|33405.9|33418.7|33398.7|31
1649060840000|2022-04-04 08:27:20|33421.3|33401.3|33419.4|33399.4|33421.3|33401.3|33418|33398|21
1649060850000|2022-04-04 08:27:30|33418.7|33398.7|33420.2|33400.2|33424.4|33404.4|33418.7|33398.7|27
1649060860000|2022-04-04 08:27:40|33420.1|33400.1|33426.4|33406.4|33428.3|33408.3|33420.1|33400.1|27
1649060870000|2022-04-04 08:27:50|33426.8|33406.8|33426.2|33406.2|33427|33407|33425.6|33405.6|17
1649060880000|2022-04-04 08:28:00|33426.4|33406.4|33426.2|33406.2|33428.5|33408.5|33424.4|33404.4|27
1649060890000|2022-04-04 08:28:10|33426.6|33406.6|33425|33405|33427.6|33407.6|33421.8|33401.8|22
1649060900000|2022-04-04 08:28:20|33424.4|33404.4|33426|33406|33427.3|33407.3|33423.3|33403.3|26
1649060910000|2022-04-04 08:28:30|33426.3|33406.3|33424.8|33404.8|33427.3|33407.3|33423.4|33403.4|22
1649060920000|2022-04-04 08:28:40|33423|33403|33424.3|33404.3|33424.9|33404.9|33422.9|33402.9|21
1649060930000|2022-04-04 08:28:50|33423.7|33403.7|33423.2|33403.2|33424.4|33404.4|33423.2|33403.2|22
1649060940000|2022-04-04 08:29:00|33423.8|33403.8|33426.7|33406.7|33426.7|33406.7|33422.7|33402.7|18
1649060950000|2022-04-04 08:29:10|33426.2|33406.2|33427.2|33407.2|33430.2|33410.2|33426|33406|27
1649060960000|2022-04-04 08:29:20|33427.5|33407.5|33427.2|33407.2|33427.9|33407.9|33426.9|33406.9|18
1649060970000|2022-04-04 08:29:30|33426.8|33406.8|33425.1|33405.1|33427.9|33407.9|33424.7|33404.7|22
1649060980000|2022-04-04 08:29:40|33425.3|33405.3|33424.1|33404.1|33425.3|33405.3|33424|33404|19
1649060990000|2022-04-04 08:29:50|33424.2|33404.2|33425.2|33405.2|33425.8|33405.8|33424|33404|23
1649061000000|2022-04-04 08:30:00|33425.8|33405.8|33434.4|33414.4|33435.3|33415.3|33425.8|33405.8|32
1649061010000|2022-04-04 08:30:10|33433.1|33413.1|33453.3|33433.3|33456.8|33436.8|33432.6|33412.6|33
1649061020000|2022-04-04 08:30:20|33453.1|33433.1|33453.9|33433.9|33456.8|33436.8|33452.6|33432.6|27
1649061030000|2022-04-04 08:30:30|33454.3|33434.3|33457.2|33437.2|33457.6|33437.6|33454.3|33434.3|17
1649061040000|2022-04-04 08:30:40|33459.7|33439.7|33459.2|33439.2|33460.2|33440.2|33457.8|33437.8|24
1649061050000|2022-04-04 08:30:50|33458.9|33438.9|33460.5|33440.5|33460.7|33440.7|33458.2|33438.2|25
1649061060000|2022-04-04 08:31:00|33460.3|33440.3|33466.4|33446.4|33466.4|33446.4|33460|33440|23
1649061070000|2022-04-04 08:31:10|33465.8|33445.8|33466|33446|33467.8|33447.8|33465.2|33445.2|24
1649061080000|2022-04-04 08:31:20|33466.2|33446.2|33463.1|33443.1|33466.2|33446.2|33462.4|33442.4|22
1649061090000|2022-04-04 08:31:30|33463|33443|33442.6|33422.6|33463|33443|33441.1|33421.1|29
1649061100000|2022-04-04 08:31:40|33441.7|33421.7|33424.8|33404.8|33443.2|33423.2|33422.8|33402.8|37
1649061110000|2022-04-04 08:31:50|33425.1|33405.1|33423.5|33403.5|33425.3|33405.3|33420.6|33400.6|25
1649061120000|2022-04-04 08:32:00|33423.8|33403.8|33424.8|33404.8|33425.7|33405.7|33422.7|33402.7|21
1649061130000|2022-04-04 08:32:10|33425|33405|33423.5|33403.5|33425.7|33405.7|33422.6|33402.6|18
1649061140000|2022-04-04 08:32:20|33423.2|33403.2|33423|33403|33425.6|33405.6|33423|33403|23
1649061150000|2022-04-04 08:32:30|33422.9|33402.9|33424.9|33404.9|33425.5|33405.5|33422.8|33402.8|23
1649061160000|2022-04-04 08:32:40|33426.9|33406.9|33424.3|33404.3|33432|33412|33423.6|33403.6|34
1649061170000|2022-04-04 08:32:50|33423.7|33403.7|33423.3|33403.3|33426.8|33406.8|33416.5|33396.5|31
1649061180000|2022-04-04 08:33:00|33423.6|33403.6|33423.7|33403.7|33428.6|33408.6|33422.3|33402.3|24
1649061190000|2022-04-04 08:33:10|33422.8|33402.8|33422.7|33402.7|33424|33404|33420.6|33400.6|17
1649061200000|2022-04-04 08:33:20|33422.8|33402.8|33422.3|33402.3|33423.2|33403.2|33420|33400|23
1649061210000|2022-04-04 08:33:30|33421.6|33401.6|33421.3|33401.3|33422.1|33402.1|33420.1|33400.1|23
1649061220000|2022-04-04 08:33:40|33421|33401|33420|33400|33421.7|33401.7|33415.6|33395.6|24
1649061230000|2022-04-04 08:33:50|33419.9|33399.9|33419.7|33399.7|33420.1|33400.1|33419.5|33399.5|17
1649061240000|2022-04-04 08:34:00|33420|33400|33423.6|33403.6|33426.1|33406.1|33419.2|33399.2|25
1649061250000|2022-04-04 08:34:10|33423.5|33403.5|33423.2|33403.2|33423.9|33403.9|33422.5|33402.5|19
1649061260000|2022-04-04 08:34:20|33423|33403|33426.9|33406.9|33426.9|33406.9|33422.6|33402.6|24
1649061270000|2022-04-04 08:34:30|33426.8|33406.8|33428.6|33408.6|33429.3|33409.3|33425.2|33405.2|31
1649061280000|2022-04-04 08:34:40|33429|33409|33430.5|33410.5|33431.7|33411.7|33428.9|33408.9|19
1649061290000|2022-04-04 08:34:50|33431.3|33411.3|33429.5|33409.5|33431.9|33411.9|33429.5|33409.5|22
1649061300000|2022-04-04 08:35:00|33429.2|33409.2|33430|33410|33430.9|33410.9|33428.4|33408.4|19
1649061310000|2022-04-04 08:35:10|33429.7|33409.7|33429.7|33409.7|33432.3|33412.3|33428.6|33408.6|20
1649061320000|2022-04-04 08:35:20|33429.4|33409.4|33431.8|33411.8|33432.6|33412.6|33429.3|33409.3|21
1649061330000|2022-04-04 08:35:30|33432.2|33412.2|33432.9|33412.9|33433.5|33413.5|33430.6|33410.6|15
1649061340000|2022-04-04 08:35:40|33433.2|33413.2|33428.4|33408.4|33433.4|33413.4|33427.2|33407.2|17
1649061350000|2022-04-04 08:35:50|33428.2|33408.2|33428.2|33408.2|33428.2|33408.2|33426.4|33406.4|25
1649061360000|2022-04-04 08:36:00|33426.3|33406.3|33430.6|33410.6|33430.6|33410.6|33426.3|33406.3|20
1649061370000|2022-04-04 08:36:10|33430.3|33410.3|33425.7|33405.7|33430.3|33410.3|33424.5|33404.5|21
1649061380000|2022-04-04 08:36:20|33426.2|33406.2|33410.7|33390.7|33430|33410|33410.7|33390.7|34
1649061390000|2022-04-04 08:36:30|33408.9|33388.9|33399.6|33379.6|33409.3|33389.3|33397.2|33377.2|23
1649061400000|2022-04-04 08:36:40|33400.7|33380.7|33402.1|33382.1|33403.9|33383.9|33399.5|33379.5|17
1649061410000|2022-04-04 08:36:50|33402|33382|33403.7|33383.7|33404.3|33384.3|33402|33382|12
1649061420000|2022-04-04 08:37:00|33403.4|33383.4|33417.2|33397.2|33421.3|33401.3|33403.1|33383.1|26
1649061430000|2022-04-04 08:37:10|33416.9|33396.9|33425.9|33405.9|33425.9|33405.9|33416.9|33396.9|28
1649061440000|2022-04-04 08:37:20|33423.9|33403.9|33426.2|33406.2|33428|33408|33422.2|33402.2|20
1649061450000|2022-04-04 08:37:30|33427.1|33407.1|33422|33402|33427.1|33407.1|33421.6|33401.6|22
1649061460000|2022-04-04 08:37:40|33422.1|33402.1|33418.9|33398.9|33424.8|33404.8|33418.2|33398.2|25
1649061470000|2022-04-04 08:37:50|33419.5|33399.5|33420.9|33400.9|33420.9|33400.9|33418.9|33398.9|18
1649061480000|2022-04-04 08:38:00|33419.6|33399.6|33421.6|33401.6|33423.2|33403.2|33419.4|33399.4|21
1649061490000|2022-04-04 08:38:10|33422.1|33402.1|33417.9|33397.9|33422.6|33402.6|33417.7|33397.7|15
1649061500000|2022-04-04 08:38:20|33418.3|33398.3|33418.3|33398.3|33421.9|33401.9|33416.9|33396.9|18
1649061510000|2022-04-04 08:38:30|33418.2|33398.2|33417.7|33397.7|33419.1|33399.1|33414|33394|21
1649061520000|2022-04-04 08:38:40|33417.8|33397.8|33403.3|33383.3|33417.8|33397.8|33401.4|33381.4|21
1649061530000|2022-04-04 08:38:50|33402.8|33382.8|33403.8|33383.8|33405.3|33385.3|33402.6|33382.6|14
1649061540000|2022-04-04 08:39:00|33404.3|33384.3|33408.3|33388.3|33411.7|33391.7|33404.3|33384.3|33
1649061550000|2022-04-04 08:39:10|33408.2|33388.2|33408.3|33388.3|33410.8|33390.8|33408.2|33388.2|27
1649061560000|2022-04-04 08:39:20|33409.4|33389.4|33408.7|33388.7|33410.6|33390.6|33408.6|33388.6|20
1649061570000|2022-04-04 08:39:30|33408.8|33388.8|33408.8|33388.8|33410.6|33390.6|33405|33385|27
1649061580000|2022-04-04 08:39:40|33408.9|33388.9|33408.6|33388.6|33410.6|33390.6|33405.4|33385.4|32
1649061590000|2022-04-04 08:39:50|33408.3|33388.3|33410.2|33390.2|33410.6|33390.6|33408.3|33388.3|20
1649061600000|2022-04-04 08:40:00|33410.3|33390.3|33412|33392|33412.8|33392.8|33410|33390|24
1649061610000|2022-04-04 08:40:10|33411.6|33391.6|33412.5|33392.5|33415.9|33395.9|33411.2|33391.2|26
1649061620000|2022-04-04 08:40:20|33412.1|33392.1|33411.6|33391.6|33413|33393|33410.1|33390.1|23
1649061630000|2022-04-04 08:40:30|33411.5|33391.5|33412.1|33392.1|33413.7|33393.7|33411.2|33391.2|22
1649061640000|2022-04-04 08:40:40|33413.7|33393.7|33414|33394|33414.4|33394.4|33411.9|33391.9|19
1649061650000|2022-04-04 08:40:50|33414.1|33394.1|33412|33392|33414.3|33394.3|33412|33392|14
1649061660000|2022-04-04 08:41:00|33414.1|33394.1|33416|33396|33416|33396|33413.1|33393.1|14
1649061670000|2022-04-04 08:41:10|33415.4|33395.4|33417.6|33397.6|33418.6|33398.6|33415.4|33395.4|22
1649061680000|2022-04-04 08:41:20|33417.7|33397.7|33417.8|33397.8|33418.2|33398.2|33414.6|33394.6|23
1649061690000|2022-04-04 08:41:30|33417|33397|33416.3|33396.3|33418.5|33398.5|33416|33396|23
1649061700000|2022-04-04 08:41:40|33415.9|33395.9|33413.9|33393.9|33416.2|33396.2|33413.3|33393.3|16
1649061710000|2022-04-04 08:41:50|33414|33394|33413.3|33393.3|33414.7|33394.7|33413.3|33393.3|13
1649061720000|2022-04-04 08:42:00|33414.3|33394.3|33418.1|33398.1|33418.2|33398.2|33414.2|33394.2|23
1649061730000|2022-04-04 08:42:10|33418|33398|33417.5|33397.5|33418|33398|33415.4|33395.4|16
1649061740000|2022-04-04 08:42:20|33417.9|33397.9|33415.3|33395.3|33417.9|33397.9|33415.2|33395.2|16
1649061750000|2022-04-04 08:42:30|33413|33393|33414.3|33394.3|33415.8|33395.8|33412.3|33392.3|22
1649061760000|2022-04-04 08:42:40|33414.5|33394.5|33412.9|33392.9|33414.5|33394.5|33412.9|33392.9|10
1649061770000|2022-04-04 08:42:50|33412.5|33392.5|33411.6|33391.6|33413.3|33393.3|33410.2|33390.2|17
1649061780000|2022-04-04 08:43:00|33413|33393|33414.7|33394.7|33415.3|33395.3|33413|33393|27
1649061790000|2022-04-04 08:43:10|33414.3|33394.3|33417.7|33397.7|33418|33398|33414.3|33394.3|23
1649061800000|2022-04-04 08:43:20|33418.2|33398.2|33420.4|33400.4|33420.6|33400.6|33417.3|33397.3|28
1649061810000|2022-04-04 08:43:30|33420.3|33400.3|33420|33400|33420.6|33400.6|33419.7|33399.7|11
1649061820000|2022-04-04 08:43:40|33419.9|33399.9|33420.4|33400.4|33421.4|33401.4|33418.3|33398.3|18
1649061830000|2022-04-04 08:43:50|33420.9|33400.9|33419.5|33399.5|33421|33401|33418.9|33398.9|15
1649061840000|2022-04-04 08:44:00|33419.9|33399.9|33421.4|33401.4|33423.2|33403.2|33418.8|33398.8|12
1649061850000|2022-04-04 08:44:10|33421.3|33401.3|33424.6|33404.6|33424.8|33404.8|33420.4|33400.4|23
1649061860000|2022-04-04 08:44:20|33424.9|33404.9|33423.4|33403.4|33425|33405|33422.5|33402.5|15
1649061870000|2022-04-04 08:44:30|33422.7|33402.7|33424.6|33404.6|33424.6|33404.6|33422.1|33402.1|14
1649061880000|2022-04-04 08:44:40|33424.3|33404.3|33422.2|33402.2|33424.3|33404.3|33421.3|33401.3|11
1649061890000|2022-04-04 08:44:50|33421.2|33401.2|33421|33401|33423.5|33403.5|33420.4|33400.4|20
1649061900000|2022-04-04 08:45:00|33421.4|33401.4|33422|33402|33423.4|33403.4|33421.1|33401.1|17
1649061910000|2022-04-04 08:45:10|33422.3|33402.3|33427.2|33407.2|33427.3|33407.3|33422.3|33402.3|22
1649061920000|2022-04-04 08:45:20|33427.4|33407.4|33425.3|33405.3|33427.4|33407.4|33425.1|33405.1|16
1649061930000|2022-04-04 08:45:30|33425.9|33405.9|33426.8|33406.8|33427.1|33407.1|33425.3|33405.3|20
1649061940000|2022-04-04 08:45:40|33426.9|33406.9|33426|33406|33426.9|33406.9|33425.2|33405.2|9
1649061950000|2022-04-04 08:45:50|33426.1|33406.1|33424.7|33404.7|33426.6|33406.6|33423.9|33403.9|24
1649061960000|2022-04-04 08:46:00|33425|33405|33426.9|33406.9|33427.1|33407.1|33424.6|33404.6|10
1649061970000|2022-04-04 08:46:10|33425.4|33405.4|33425|33405|33425.5|33405.5|33424.6|33404.6|16
1649061980000|2022-04-04 08:46:20|33425.2|33405.2|33428|33408|33432|33412|33425.2|33405.2|16
1649061990000|2022-04-04 08:46:30|33428.6|33408.6|33429.4|33409.4|33430.7|33410.7|33428|33408|25
1649062000000|2022-04-04 08:46:40|33428.5|33408.5|33431|33411|33431|33411|33428.5|33408.5|20
1649062010000|2022-04-04 08:46:50|33430.9|33410.9|33429.8|33409.8|33431.8|33411.8|33429.2|33409.2|16
1649062020000|2022-04-04 08:47:00|33429.6|33409.6|33430.8|33410.8|33431.3|33411.3|33427.3|33407.3|20
1649062030000|2022-04-04 08:47:10|33431.3|33411.3|33430.3|33410.3|33431.3|33411.3|33428.7|33408.7|18
1649062040000|2022-04-04 08:47:20|33430|33410|33430.7|33410.7|33431.3|33411.3|33429.7|33409.7|6
1649062050000|2022-04-04 08:47:30|33431.3|33411.3|33434.8|33414.8|33436.4|33416.4|33429.8|33409.8|15
1649062060000|2022-04-04 08:47:40|33434.2|33414.2|33431.8|33411.8|33434.2|33414.2|33428.5|33408.5|15
1649062070000|2022-04-04 08:47:50|33432|33412|33432.4|33412.4|33433.6|33413.6|33432|33412|11
1649062080000|2022-04-04 08:48:00|33433.6|33413.6|33436.1|33416.1|33436.6|33416.6|33431.9|33411.9|23
1649062090000|2022-04-04 08:48:10|33435.2|33415.2|33435.9|33415.9|33435.9|33415.9|33433.7|33413.7|25
1649062100000|2022-04-04 08:48:20|33435.6|33415.6|33437.4|33417.4|33437.4|33417.4|33434.7|33414.7|18
1649062110000|2022-04-04 08:48:30|33437.1|33417.1|33437.4|33417.4|33438.7|33418.7|33436.2|33416.2|20
1649062120000|2022-04-04 08:48:40|33435.4|33415.4|33439.1|33419.1|33439.5|33419.5|33435.2|33415.2|19
1649062130000|2022-04-04 08:48:50|33435.2|33415.2|33437.8|33417.8|33437.9|33417.9|33434.6|33414.6|20
1649062140000|2022-04-04 08:49:00|33437.7|33417.7|33438.8|33418.8|33438.9|33418.9|33434.8|33414.8|20
1649062150000|2022-04-04 08:49:10|33440.1|33420.1|33438.8|33418.8|33444.6|33424.6|33438.3|33418.3|22
1649062160000|2022-04-04 08:49:20|33438.9|33418.9|33437.7|33417.7|33441.2|33421.2|33437.4|33417.4|22
1649062170000|2022-04-04 08:49:30|33437.2|33417.2|33431|33411|33439.1|33419.1|33431|33411|22
1649062180000|2022-04-04 08:49:40|33432.2|33412.2|33436.8|33416.8|33437.2|33417.2|33432.2|33412.2|28
1649062190000|2022-04-04 08:49:50|33437.9|33417.9|33435.8|33415.8|33437.9|33417.9|33434.3|33414.3|25
1649062200000|2022-04-04 08:50:00|33436.4|33416.4|33442.3|33422.3|33444.1|33424.1|33435.3|33415.3|24
1649062210000|2022-04-04 08:50:10|33440.6|33420.6|33438.7|33418.7|33440.6|33420.6|33436.5|33416.5|24
1649062220000|2022-04-04 08:50:20|33438.8|33418.8|33442.4|33422.4|33444.4|33424.4|33438.1|33418.1|21
1649062230000|2022-04-04 08:50:30|33443.1|33423.1|33442.1|33422.1|33443.7|33423.7|33440.7|33420.7|26
1649062240000|2022-04-04 08:50:40|33442.7|33422.7|33440.6|33420.6|33442.7|33422.7|33437.1|33417.1|27
1649062250000|2022-04-04 08:50:50|33439.5|33419.5|33439.4|33419.4|33440.7|33420.7|33438.6|33418.6|23
1649062260000|2022-04-04 08:51:00|33439.7|33419.7|33439.8|33419.8|33440.2|33420.2|33438.5|33418.5|17
1649062270000|2022-04-04 08:51:10|33441.5|33421.5|33439.9|33419.9|33441.5|33421.5|33439.3|33419.3|16
1649062280000|2022-04-04 08:51:20|33441.6|33421.6|33441.2|33421.2|33441.6|33421.6|33439.9|33419.9|11
1649062290000|2022-04-04 08:51:30|33440.5|33420.5|33442|33422|33443.1|33423.1|33440.5|33420.5|11
1649062300000|2022-04-04 08:51:40|33441.4|33421.4|33441.2|33421.2|33442|33422|33438.8|33418.8|17
1649062310000|2022-04-04 08:51:50|33441|33421|33441.7|33421.7|33443.6|33423.6|33440.3|33420.3|20
1649062320000|2022-04-04 08:52:00|33442.4|33422.4|33441|33421|33442.4|33422.4|33440|33420|18
1649062330000|2022-04-04 08:52:10|33439.6|33419.6|33439.5|33419.5|33441.2|33421.2|33439.5|33419.5|12
1649062340000|2022-04-04 08:52:20|33439.9|33419.9|33442.6|33422.6|33452.4|33432.4|33439.9|33419.9|26
1649062350000|2022-04-04 08:52:30|33442.1|33422.1|33441.7|33421.7|33443.1|33423.1|33440.4|33420.4|20
1649062360000|2022-04-04 08:52:40|33441.6|33421.6|33441.3|33421.3|33441.9|33421.9|33440.3|33420.3|14
1649062370000|2022-04-04 08:52:50|33444.1|33424.1|33444.8|33424.8|33444.8|33424.8|33442.2|33422.2|15
1649062380000|2022-04-04 08:53:00|33444.9|33424.9|33445.4|33425.4|33451|33431|33443|33423|25
1649062390000|2022-04-04 08:53:10|33448.4|33428.4|33447.3|33427.3|33448.4|33428.4|33442.7|33422.7|15
1649062400000|2022-04-04 08:53:20|33448.1|33428.1|33445.5|33425.5|33448.1|33428.1|33444.9|33424.9|13
1649062410000|2022-04-04 08:53:30|33445.4|33425.4|33455.8|33435.8|33456.8|33436.8|33445.4|33425.4|28
1649062420000|2022-04-04 08:53:40|33455.5|33435.5|33454.3|33434.3|33456.4|33436.4|33452.1|33432.1|16
1649062430000|2022-04-04 08:53:50|33453.7|33433.7|33453.6|33433.6|33454.7|33434.7|33452.6|33432.6|13
1649062440000|2022-04-04 08:54:00|33454.3|33434.3|33463|33443|33464.1|33444.1|33454.3|33434.3|29
1649062450000|2022-04-04 08:54:10|33462.9|33442.9|33466.2|33446.2|33466.2|33446.2|33462.6|33442.6|15
1649062460000|2022-04-04 08:54:20|33465.5|33445.5|33463|33443|33466.3|33446.3|33462.7|33442.7|27
1649062470000|2022-04-04 08:54:30|33462.6|33442.6|33461.5|33441.5|33463.5|33443.5|33461.5|33441.5|26
1649062480000|2022-04-04 08:54:40|33461|33441|33462|33442|33462.8|33442.8|33460.6|33440.6|23
1649062490000|2022-04-04 08:54:50|33462.2|33442.2|33457.7|33437.7|33463.7|33443.7|33457.7|33437.7|17
1649062500000|2022-04-04 08:55:00|33456.9|33436.9|33463.4|33443.4|33463.4|33443.4|33456.6|33436.6|22
1649062510000|2022-04-04 08:55:10|33464.5|33444.5|33462.3|33442.3|33464.5|33444.5|33462|33442|25
1649062520000|2022-04-04 08:55:20|33462.8|33442.8|33463.1|33443.1|33464|33444|33462.1|33442.1|14
1649062530000|2022-04-04 08:55:30|33463|33443|33465.2|33445.2|33465.2|33445.2|33462.3|33442.3|16
1649062540000|2022-04-04 08:55:40|33465.1|33445.1|33465.6|33445.6|33467.1|33447.1|33462.3|33442.3|27
1649062550000|2022-04-04 08:55:50|33468.2|33448.2|33466.5|33446.5|33468.8|33448.8|33464.4|33444.4|18
1649062560000|2022-04-04 08:56:00|33465.4|33445.4|33467.7|33447.7|33467.9|33447.9|33464.4|33444.4|14
1649062570000|2022-04-04 08:56:10|33468|33448|33468.7|33448.7|33468.8|33448.8|33466.7|33446.7|16
1649062580000|2022-04-04 08:56:20|33468.3|33448.3|33467.5|33447.5|33469.1|33449.1|33465.7|33445.7|20
1649062590000|2022-04-04 08:56:30|33467|33447|33466.2|33446.2|33468.6|33448.6|33465.9|33445.9|23
1649062600000|2022-04-04 08:56:40|33466.1|33446.1|33468.4|33448.4|33468.4|33448.4|33466|33446|13
1649062610000|2022-04-04 08:56:50|33467.5|33447.5|33468.7|33448.7|33468.7|33448.7|33465.9|33445.9|18
1649062620000|2022-04-04 08:57:00|33468.9|33448.9|33469.1|33449.1|33470|33450|33466.4|33446.4|25
1649062630000|2022-04-04 08:57:10|33469|33449|33470.5|33450.5|33478.8|33458.8|33468.9|33448.9|21
1649062640000|2022-04-04 08:57:20|33471.1|33451.1|33470.4|33450.4|33472|33452|33469.3|33449.3|27
1649062650000|2022-04-04 08:57:30|33470.2|33450.2|33470.3|33450.3|33471.3|33451.3|33468.7|33448.7|18
1649062660000|2022-04-04 08:57:40|33470.2|33450.2|33469.1|33449.1|33470.2|33450.2|33467.3|33447.3|15
1649062670000|2022-04-04 08:57:50|33469.8|33449.8|33470.9|33450.9|33471.5|33451.5|33469.5|33449.5|19
1649062680000|2022-04-04 08:58:00|33471.2|33451.2|33471.3|33451.3|33472.6|33452.6|33468.9|33448.9|28
1649062690000|2022-04-04 08:58:10|33473.5|33453.5|33471.7|33451.7|33473.5|33453.5|33470.3|33450.3|24
1649062700000|2022-04-04 08:58:20|33471|33451|33467.8|33447.8|33471.1|33451.1|33467.8|33447.8|20
1649062710000|2022-04-04 08:58:30|33468.2|33448.2|33465.3|33445.3|33468.9|33448.9|33465.1|33445.1|24
1649062720000|2022-04-04 08:58:40|33465.5|33445.5|33466.4|33446.4|33466.9|33446.9|33464.7|33444.7|20
1649062730000|2022-04-04 08:58:50|33466.2|33446.2|33467.2|33447.2|33468.9|33448.9|33464.7|33444.7|23
1649062740000|2022-04-04 08:59:00|33467.3|33447.3|33468.3|33448.3|33469.4|33449.4|33467.3|33447.3|20
1649062750000|2022-04-04 08:59:10|33468.5|33448.5|33468.9|33448.9|33469.1|33449.1|33468.1|33448.1|16
1649062760000|2022-04-04 08:59:20|33469.5|33449.5|33464.3|33444.3|33469.5|33449.5|33464.1|33444.1|26
1649062770000|2022-04-04 08:59:30|33464.1|33444.1|33466.9|33446.9|33466.9|33446.9|33462.7|33442.7|22
1649062780000|2022-04-04 08:59:40|33466.4|33446.4|33465.4|33445.4|33468.1|33448.1|33462.8|33442.8|23
1649062790000|2022-04-04 08:59:50|33465.6|33445.6|33468.8|33448.8|33471.8|33451.8|33464.8|33444.8|31
1649062800000|2022-04-04 09:00:00|33469.2|33449.2|33469.7|33449.7|33470.1|33450.1|33467.1|33447.1|29
1649062810000|2022-04-04 09:00:10|33470.1|33450.1|33469.6|33449.6|33470.3|33450.3|33467.8|33447.8|21
1649062820000|2022-04-04 09:00:20|33469.4|33449.4|33470.9|33450.9|33470.9|33450.9|33468.6|33448.6|23
1649062830000|2022-04-04 09:00:30|33470.6|33450.6|33472.7|33452.7|33473.9|33453.9|33470.4|33450.4|21
1649062840000|2022-04-04 09:00:40|33472.9|33452.9|33473.3|33453.3|33473.3|33453.3|33472.6|33452.6|13
1649062850000|2022-04-04 09:00:50|33473.7|33453.7|33474.7|33454.7|33475.1|33455.1|33472.2|33452.2|21
1649062860000|2022-04-04 09:01:00|33474.4|33454.4|33472.2|33452.2|33474.9|33454.9|33469|33449|19
1649062870000|2022-04-04 09:01:10|33473.9|33453.9|33471.2|33451.2|33474.1|33454.1|33469|33449|21
1649062880000|2022-04-04 09:01:20|33471.3|33451.3|33469|33449|33471.5|33451.5|33466.9|33446.9|28
1649062890000|2022-04-04 09:01:30|33470.7|33450.7|33466.6|33446.6|33471.4|33451.4|33465.7|33445.7|21
1649062900000|2022-04-04 09:01:40|33467.3|33447.3|33458.1|33438.1|33467.3|33447.3|33457.5|33437.5|29
1649062910000|2022-04-04 09:01:50|33459.2|33439.2|33457.7|33437.7|33459.2|33439.2|33453.4|33433.4|29
1649062920000|2022-04-04 09:02:00|33457.2|33437.2|33460.1|33440.1|33460.8|33440.8|33456.9|33436.9|24
1649062930000|2022-04-04 09:02:10|33460.3|33440.3|33463.2|33443.2|33464.6|33444.6|33459.7|33439.7|19
1649062940000|2022-04-04 09:02:20|33462.2|33442.2|33461.8|33441.8|33463.6|33443.6|33461.6|33441.6|24
1649062950000|2022-04-04 09:02:30|33461.2|33441.2|33466.6|33446.6|33468.1|33448.1|33461|33441|21
1649062960000|2022-04-04 09:02:40|33466.7|33446.7|33463.5|33443.5|33467|33447|33461.6|33441.6|29
1649062970000|2022-04-04 09:02:50|33463.6|33443.6|33460.6|33440.6|33464|33444|33459.9|33439.9|31
1649062980000|2022-04-04 09:03:00|33460.8|33440.8|33461.4|33441.4|33461.6|33441.6|33459.4|33439.4|24
1649062990000|2022-04-04 09:03:10|33461.7|33441.7|33458.7|33438.7|33464|33444|33458.5|33438.5|21
1649063000000|2022-04-04 09:03:20|33458.4|33438.4|33459|33439|33459.5|33439.5|33457.7|33437.7|28
1649063010000|2022-04-04 09:03:30|33458.6|33438.6|33460.2|33440.2|33460.2|33440.2|33455|33435|28
1649063020000|2022-04-04 09:03:40|33459.3|33439.3|33456.2|33436.2|33459.3|33439.3|33454.6|33434.6|28
1649063030000|2022-04-04 09:03:50|33455.6|33435.6|33455.1|33435.1|33456.1|33436.1|33453.4|33433.4|26
1649063040000|2022-04-04 09:04:00|33451.7|33431.7|33452.3|33432.3|33452.9|33432.9|33451.5|33431.5|23
1649063050000|2022-04-04 09:04:10|33451.2|33431.2|33452.5|33432.5|33453|33433|33449.5|33429.5|27
1649063060000|2022-04-04 09:04:20|33451.7|33431.7|33454|33434|33454.7|33434.7|33451.7|33431.7|24
1649063070000|2022-04-04 09:04:30|33454.5|33434.5|33453.2|33433.2|33454.9|33434.9|33453.2|33433.2|12
1649063080000|2022-04-04 09:04:40|33452.6|33432.6|33454.4|33434.4|33455.9|33435.9|33452.6|33432.6|25
1649063090000|2022-04-04 09:04:50|33454.9|33434.9|33456.3|33436.3|33458.4|33438.4|33454.9|33434.9|20
1649063100000|2022-04-04 09:05:00|33456.4|33436.4|33455.5|33435.5|33457.2|33437.2|33455.2|33435.2|16
1649063110000|2022-04-04 09:05:10|33455.9|33435.9|33456.6|33436.6|33457|33437|33453.4|33433.4|20
1649063120000|2022-04-04 09:05:20|33455.9|33435.9|33454.7|33434.7|33457|33437|33454.4|33434.4|23
1649063130000|2022-04-04 09:05:30|33458.3|33438.3|33452.4|33432.4|33458.3|33438.3|33451.3|33431.3|28
1649063140000|2022-04-04 09:05:40|33452.3|33432.3|33453.5|33433.5|33453.5|33433.5|33450.5|33430.5|25
1649063150000|2022-04-04 09:05:50|33453.3|33433.3|33454.5|33434.5|33455.1|33435.1|33452.9|33432.9|31
1649063160000|2022-04-04 09:06:00|33454.4|33434.4|33455|33435|33455.8|33435.8|33454.1|33434.1|14
1649063170000|2022-04-04 09:06:10|33455.3|33435.3|33453.1|33433.1|33455.5|33435.5|33453.1|33433.1|20
1649063180000|2022-04-04 09:06:20|33453.2|33433.2|33453.1|33433.1|33453.9|33433.9|33452.2|33432.2|22
1649063190000|2022-04-04 09:06:30|33452.9|33432.9|33452.3|33432.3|33452.9|33432.9|33451.5|33431.5|18
1649063200000|2022-04-04 09:06:40|33452|33432|33450.4|33430.4|33452.3|33432.3|33450.4|33430.4|16
1649063210000|2022-04-04 09:06:50|33450.6|33430.6|33449.1|33429.1|33451|33431|33448.5|33428.5|22
1649063220000|2022-04-04 09:07:00|33448.4|33428.4|33450.5|33430.5|33450.5|33430.5|33448.2|33428.2|22
1649063230000|2022-04-04 09:07:10|33450.7|33430.7|33448.5|33428.5|33451.3|33431.3|33448|33428|19
1649063240000|2022-04-04 09:07:20|33448.7|33428.7|33449.7|33429.7|33449.7|33429.7|33448.4|33428.4|16
1649063250000|2022-04-04 09:07:30|33450|33430|33451.6|33431.6|33451.6|33431.6|33449.3|33429.3|14
1649063260000|2022-04-04 09:07:40|33451.4|33431.4|33448.9|33428.9|33452|33432|33448.1|33428.1|17
1649063270000|2022-04-04 09:07:50|33448.4|33428.4|33445.6|33425.6|33449.2|33429.2|33444.6|33424.6|21
1649063280000|2022-04-04 09:08:00|33445.2|33425.2|33446.2|33426.2|33446.9|33426.9|33444.9|33424.9|30
1649063290000|2022-04-04 09:08:10|33446.1|33426.1|33447.3|33427.3|33447.4|33427.4|33444.5|33424.5|15
1649063300000|2022-04-04 09:08:20|33447.4|33427.4|33448.1|33428.1|33448.2|33428.2|33447.1|33427.1|21
1649063310000|2022-04-04 09:08:30|33448|33428|33450.9|33430.9|33451.3|33431.3|33448|33428|20
1649063320000|2022-04-04 09:08:40|33451.2|33431.2|33450.6|33430.6|33451.2|33431.2|33450.5|33430.5|12
1649063330000|2022-04-04 09:08:50|33451|33431|33448.6|33428.6|33451|33431|33448.5|33428.5|17
1649063340000|2022-04-04 09:09:00|33448.8|33428.8|33451.4|33431.4|33451.9|33431.9|33448.8|33428.8|19
1649063350000|2022-04-04 09:09:10|33451.3|33431.3|33451.7|33431.7|33451.8|33431.8|33451.3|33431.3|10
1649063360000|2022-04-04 09:09:20|33450.4|33430.4|33449|33429|33450.4|33430.4|33448.6|33428.6|17
1649063370000|2022-04-04 09:09:30|33448.9|33428.9|33446.5|33426.5|33449.1|33429.1|33445|33425|20
1649063380000|2022-04-04 09:09:40|33446.4|33426.4|33446.4|33426.4|33446.4|33426.4|33445.2|33425.2|20
1649063390000|2022-04-04 09:09:50|33447|33427|33447.5|33427.5|33447.5|33427.5|33446.5|33426.5|18
1649063400000|2022-04-04 09:10:00|33447.4|33427.4|33445|33425|33447.5|33427.5|33444.2|33424.2|24
1649063410000|2022-04-04 09:10:10|33444.7|33424.7|33444.3|33424.3|33445.5|33425.5|33444.3|33424.3|20
1649063420000|2022-04-04 09:10:20|33444.4|33424.4|33445.9|33425.9|33447|33427|33443.8|33423.8|27
1649063430000|2022-04-04 09:10:30|33446.5|33426.5|33442.2|33422.2|33446.9|33426.9|33441|33421|23
1649063440000|2022-04-04 09:10:40|33442.1|33422.1|33441.8|33421.8|33442.1|33422.1|33441.2|33421.2|15
1649063450000|2022-04-04 09:10:50|33441.7|33421.7|33441.3|33421.3|33442|33422|33441.2|33421.2|22
1649063460000|2022-04-04 09:11:00|33441.2|33421.2|33441.9|33421.9|33442.5|33422.5|33439.5|33419.5|18
1649063470000|2022-04-04 09:11:10|33442|33422|33439.8|33419.8|33446.9|33426.9|33439.7|33419.7|27
1649063480000|2022-04-04 09:11:20|33439|33419|33440.1|33420.1|33441|33421|33439|33419|18
1649063490000|2022-04-04 09:11:30|33444.2|33424.2|33442.1|33422.1|33444.2|33424.2|33438.9|33418.9|16
1649063500000|2022-04-04 09:11:40|33442.4|33422.4|33441.3|33421.3|33442.4|33422.4|33436.4|33416.4|21
1649063510000|2022-04-04 09:11:50|33441.5|33421.5|33436.8|33416.8|33442.3|33422.3|33436.7|33416.7|22
1649063520000|2022-04-04 09:12:00|33437.2|33417.2|33436.1|33416.1|33438|33418|33435.2|33415.2|18
1649063530000|2022-04-04 09:12:10|33436.4|33416.4|33436.1|33416.1|33436.4|33416.4|33433.5|33413.5|20
1649063540000|2022-04-04 09:12:20|33436.2|33416.2|33415.8|33395.8|33437.4|33417.4|33414.2|33394.2|30
1649063550000|2022-04-04 09:12:30|33416|33396|33417.3|33397.3|33417.3|33397.3|33416|33396|18
1649063560000|2022-04-04 09:12:40|33417.4|33397.4|33416.8|33396.8|33417.4|33397.4|33416.4|33396.4|12
1649063570000|2022-04-04 09:12:50|33416.9|33396.9|33417.1|33397.1|33418.2|33398.2|33416.3|33396.3|24
1649063580000|2022-04-04 09:13:00|33418.6|33398.6|33417.5|33397.5|33419.6|33399.6|33415.1|33395.1|31
1649063590000|2022-04-04 09:13:10|33418.5|33398.5|33417.1|33397.1|33418.5|33398.5|33415.5|33395.5|31
1649063600000|2022-04-04 09:13:20|33416.9|33396.9|33415.9|33395.9|33417.1|33397.1|33414.2|33394.2|23
1649063610000|2022-04-04 09:13:30|33415.4|33395.4|33413.8|33393.8|33417.3|33397.3|33412.6|33392.6|18
1649063620000|2022-04-04 09:13:40|33413.9|33393.9|33418.1|33398.1|33418.1|33398.1|33411.8|33391.8|26
1649063630000|2022-04-04 09:13:50|33418.4|33398.4|33423.6|33403.6|33425.4|33405.4|33418.4|33398.4|23
1649063640000|2022-04-04 09:14:00|33423.8|33403.8|33422.6|33402.6|33423.9|33403.9|33422.4|33402.4|17
1649063650000|2022-04-04 09:14:10|33423.3|33403.3|33423.4|33403.4|33423.9|33403.9|33423.1|33403.1|6
1649063660000|2022-04-04 09:14:20|33423.3|33403.3|33424.7|33404.7|33425.7|33405.7|33421.6|33401.6|14
1649063670000|2022-04-04 09:14:30|33424.5|33404.5|33423.5|33403.5|33424.5|33404.5|33423|33403|20
1649063680000|2022-04-04 09:14:40|33423.4|33403.4|33424|33404|33424.8|33404.8|33423.4|33403.4|14
1649063690000|2022-04-04 09:14:50|33423.9|33403.9|33424.3|33404.3|33424.6|33404.6|33423.7|33403.7|18
1649063700000|2022-04-04 09:15:00|33424|33404|33424.2|33404.2|33426.6|33406.6|33423.2|33403.2|21
1649063710000|2022-04-04 09:15:10|33424.5|33404.5|33423|33403|33426.3|33406.3|33422.7|33402.7|24
1649063720000|2022-04-04 09:15:20|33423.4|33403.4|33423.8|33403.8|33424|33404|33423.1|33403.1|22
1649063730000|2022-04-04 09:15:30|33428.1|33408.1|33423.9|33403.9|33428.1|33408.1|33423.8|33403.8|16
1649063740000|2022-04-04 09:15:40|33423.6|33403.6|33427.4|33407.4|33428.2|33408.2|33423.6|33403.6|19
1649063750000|2022-04-04 09:15:50|33427.3|33407.3|33429.3|33409.3|33430|33410|33427.3|33407.3|27
1649063760000|2022-04-04 09:16:00|33429.7|33409.7|33424.2|33404.2|33429.7|33409.7|33423|33403|23
1649063770000|2022-04-04 09:16:10|33424.6|33404.6|33427.9|33407.9|33427.9|33407.9|33423.3|33403.3|15
1649063780000|2022-04-04 09:16:20|33427.6|33407.6|33428.3|33408.3|33429.9|33409.9|33427.2|33407.2|22
1649063790000|2022-04-04 09:16:30|33428.8|33408.8|33433.3|33413.3|33434.2|33414.2|33428.8|33408.8|32
1649063800000|2022-04-04 09:16:40|33433.4|33413.4|33433.3|33413.3|33434.1|33414.1|33432.7|33412.7|26
1649063810000|2022-04-04 09:16:50|33433.6|33413.6|33434.1|33414.1|33434.3|33414.3|33433.4|33413.4|19
1649063820000|2022-04-04 09:17:00|33434.3|33414.3|33433.7|33413.7|33435.7|33415.7|33427.4|33407.4|29
1649063830000|2022-04-04 09:17:10|33434.3|33414.3|33437.9|33417.9|33438|33418|33434|33414|20
1649063840000|2022-04-04 09:17:20|33437|33417|33435.7|33415.7|33437|33417|33434.4|33414.4|24
1649063850000|2022-04-04 09:17:30|33435.6|33415.6|33434.8|33414.8|33437.1|33417.1|33434.5|33414.5|18
1649063860000|2022-04-04 09:17:40|33434.3|33414.3|33437.9|33417.9|33437.9|33417.9|33433.6|33413.6|19
1649063870000|2022-04-04 09:17:50|33436.3|33416.3|33439|33419|33441.4|33421.4|33436.3|33416.3|24
1649063880000|2022-04-04 09:18:00|33438.9|33418.9|33438.7|33418.7|33439.1|33419.1|33438.4|33418.4|14
1649063890000|2022-04-04 09:18:10|33439|33419|33439.9|33419.9|33440.1|33420.1|33436.9|33416.9|20
1649063900000|2022-04-04 09:18:20|33439.4|33419.4|33436.7|33416.7|33439.9|33419.9|33434.8|33414.8|26
1649063910000|2022-04-04 09:18:30|33436.9|33416.9|33449.5|33429.5|33449.5|33429.5|33436.4|33416.4|25
1649063920000|2022-04-04 09:18:40|33445.7|33425.7|33445.4|33425.4|33446.9|33426.9|33444.9|33424.9|28
1649063930000|2022-04-04 09:18:50|33444.9|33424.9|33445.8|33425.8|33447.6|33427.6|33444.4|33424.4|17
1649063940000|2022-04-04 09:19:00|33445|33425|33444.6|33424.6|33445.7|33425.7|33443.9|33423.9|21
1649063950000|2022-04-04 09:19:10|33444.5|33424.5|33445|33425|33448|33428|33444.5|33424.5|17
1649063960000|2022-04-04 09:19:20|33445.2|33425.2|33445.8|33425.8|33445.8|33425.8|33445.1|33425.1|12
1649063970000|2022-04-04 09:19:30|33445.6|33425.6|33448.8|33428.8|33450.9|33430.9|33444.7|33424.7|16
1649063980000|2022-04-04 09:19:40|33449.3|33429.3|33450.3|33430.3|33450.3|33430.3|33448.2|33428.2|22
1649063990000|2022-04-04 09:19:50|33450.6|33430.6|33456.3|33436.3|33458.1|33438.1|33448.9|33428.9|29
1649064000000|2022-04-04 09:20:00|33456.4|33436.4|33455.9|33435.9|33460.1|33440.1|33455.7|33435.7|25
1649064010000|2022-04-04 09:20:10|33456.5|33436.5|33457.4|33437.4|33460.3|33440.3|33455.9|33435.9|21
1649064020000|2022-04-04 09:20:20|33457|33437|33454.3|33434.3|33459.9|33439.9|33454.3|33434.3|30
1649064030000|2022-04-04 09:20:30|33454|33434|33453.3|33433.3|33457.3|33437.3|33450.8|33430.8|24
1649064040000|2022-04-04 09:20:40|33453.1|33433.1|33453.5|33433.5|33455.9|33435.9|33449.7|33429.7|24
1649064050000|2022-04-04 09:20:50|33451.2|33431.2|33450.9|33430.9|33451.5|33431.5|33442.5|33422.5|31
1649064060000|2022-04-04 09:21:00|33450.2|33430.2|33443.1|33423.1|33450.2|33430.2|33439.5|33419.5|29
1649064070000|2022-04-04 09:21:10|33442.7|33422.7|33442.9|33422.9|33443.2|33423.2|33436.5|33416.5|29
1649064080000|2022-04-04 09:21:20|33440.5|33420.5|33441.3|33421.3|33443.8|33423.8|33438.3|33418.3|23
1649064090000|2022-04-04 09:21:30|33441.5|33421.5|33439.6|33419.6|33441.5|33421.5|33436.4|33416.4|31
1649064100000|2022-04-04 09:21:40|33439.5|33419.5|33440.1|33420.1|33440.4|33420.4|33436.1|33416.1|35
1649064110000|2022-04-04 09:21:50|33440.3|33420.3|33446.3|33426.3|33446.3|33426.3|33438.5|33418.5|36
1649064120000|2022-04-04 09:22:00|33446.1|33426.1|33448|33428|33448|33428|33444.9|33424.9|27
1649064130000|2022-04-04 09:22:10|33449|33429|33452.1|33432.1|33452.4|33432.4|33448.4|33428.4|25
1649064140000|2022-04-04 09:22:20|33451.9|33431.9|33451.8|33431.8|33453.3|33433.3|33451.8|33431.8|23
1649064150000|2022-04-04 09:22:30|33451.9|33431.9|33451|33431|33452.4|33432.4|33450.9|33430.9|16
1649064160000|2022-04-04 09:22:40|33451.1|33431.1|33450.7|33430.7|33453|33433|33450.4|33430.4|7
1649064170000|2022-04-04 09:22:50|33450.6|33430.6|33450|33430|33450.6|33430.6|33448.8|33428.8|20
1649064180000|2022-04-04 09:23:00|33449.9|33429.9|33447.9|33427.9|33449.9|33429.9|33447.6|33427.6|25
1649064190000|2022-04-04 09:23:10|33448.1|33428.1|33448.6|33428.6|33448.9|33428.9|33448.1|33428.1|16
1649064200000|2022-04-04 09:23:20|33448.4|33428.4|33449.9|33429.9|33449.9|33429.9|33448.1|33428.1|12
1649064210000|2022-04-04 09:23:30|33450.7|33430.7|33448.3|33428.3|33451.8|33431.8|33447.4|33427.4|28
1649064220000|2022-04-04 09:23:40|33448.6|33428.6|33445.8|33425.8|33448.6|33428.6|33445.5|33425.5|20
1649064230000|2022-04-04 09:23:50|33446.6|33426.6|33446.9|33426.9|33448.4|33428.4|33446.5|33426.5|25
1649064240000|2022-04-04 09:24:00|33446.8|33426.8|33448.1|33428.1|33449.1|33429.1|33446.8|33426.8|34
1649064250000|2022-04-04 09:24:10|33448.3|33428.3|33449.4|33429.4|33450.1|33430.1|33447.3|33427.3|29
1649064260000|2022-04-04 09:24:20|33449.5|33429.5|33451.1|33431.1|33451.6|33431.6|33449.3|33429.3|14
1649064270000|2022-04-04 09:24:30|33449.7|33429.7|33451.6|33431.6|33451.7|33431.7|33449.4|33429.4|19
1649064280000|2022-04-04 09:24:40|33451.5|33431.5|33449|33429|33452|33432|33449|33429|19
1649064290000|2022-04-04 09:24:50|33449.6|33429.6|33452.6|33432.6|33452.6|33432.6|33449.5|33429.5|21
1649064300000|2022-04-04 09:25:00|33452.4|33432.4|33449.2|33429.2|33452.4|33432.4|33449.1|33429.1|13
1649064310000|2022-04-04 09:25:10|33450.1|33430.1|33448.9|33428.9|33451.6|33431.6|33447|33427|31
1649064320000|2022-04-04 09:25:20|33449.1|33429.1|33449.7|33429.7|33450.1|33430.1|33447.6|33427.6|28
1649064330000|2022-04-04 09:25:30|33449.6|33429.6|33450.1|33430.1|33451.3|33431.3|33449.6|33429.6|15
1649064340000|2022-04-04 09:25:40|33450.2|33430.2|33449.4|33429.4|33450.9|33430.9|33449.4|33429.4|18
1649064350000|2022-04-04 09:25:50|33449.6|33429.6|33449.6|33429.6|33450.1|33430.1|33449.5|33429.5|12
1649064360000|2022-04-04 09:26:00|33449.5|33429.5|33449.1|33429.1|33450.3|33430.3|33447.9|33427.9|26
1649064370000|2022-04-04 09:26:10|33449|33429|33449.2|33429.2|33449.6|33429.6|33448.7|33428.7|11
1649064380000|2022-04-04 09:26:20|33449.5|33429.5|33451.7|33431.7|33452.1|33432.1|33449.4|33429.4|19
1649064390000|2022-04-04 09:26:30|33451.8|33431.8|33452|33432|33452|33432|33451.7|33431.7|5
1649064400000|2022-04-04 09:26:40|33451.9|33431.9|33453.8|33433.8|33454|33434|33451.8|33431.8|18
1649064410000|2022-04-04 09:26:50|33454|33434|33461.1|33441.1|33462.2|33442.2|33453.6|33433.6|29
1649064420000|2022-04-04 09:27:00|33463.5|33443.5|33465.7|33445.7|33465.7|33445.7|33460|33440|28
1649064430000|2022-04-04 09:27:10|33465.1|33445.1|33464.6|33444.6|33466.5|33446.5|33464.4|33444.4|21
1649064440000|2022-04-04 09:27:20|33464.8|33444.8|33465.9|33445.9|33466.2|33446.2|33464.2|33444.2|20
1649064450000|2022-04-04 09:27:30|33465.7|33445.7|33465|33445|33466.1|33446.1|33464.4|33444.4|16
1649064460000|2022-04-04 09:27:40|33464.8|33444.8|33467.8|33447.8|33467.8|33447.8|33464|33444|10
1649064470000|2022-04-04 09:27:50|33467.4|33447.4|33466.5|33446.5|33467.8|33447.8|33465.2|33445.2|20
1649064480000|2022-04-04 09:28:00|33466.8|33446.8|33469.8|33449.8|33470.8|33450.8|33466.8|33446.8|26
1649064490000|2022-04-04 09:28:10|33469.9|33449.9|33469.7|33449.7|33471.9|33451.9|33468.6|33448.6|24
1649064500000|2022-04-04 09:28:20|33468.2|33448.2|33471|33451|33471|33451|33468.2|33448.2|24
1649064510000|2022-04-04 09:28:30|33471.3|33451.3|33464.7|33444.7|33472.2|33452.2|33464.5|33444.5|25
1649064520000|2022-04-04 09:28:40|33465.1|33445.1|33469.8|33449.8|33470.8|33450.8|33464.6|33444.6|28
1649064530000|2022-04-04 09:28:50|33469.2|33449.2|33465.4|33445.4|33470.3|33450.3|33463.7|33443.7|28
1649064540000|2022-04-04 09:29:00|33463.5|33443.5|33461|33441|33464.4|33444.4|33460.9|33440.9|30
1649064550000|2022-04-04 09:29:10|33460.8|33440.8|33459.8|33439.8|33462.5|33442.5|33458.7|33438.7|17
1649064560000|2022-04-04 09:29:20|33460.1|33440.1|33463.9|33443.9|33464.3|33444.3|33459|33439|28
1649064570000|2022-04-04 09:29:30|33463.5|33443.5|33463.7|33443.7|33464|33444|33462.5|33442.5|31
1649064580000|2022-04-04 09:29:40|33463.5|33443.5|33462.6|33442.6|33463.6|33443.6|33461|33441|20
1649064590000|2022-04-04 09:29:50|33462.7|33442.7|33461.7|33441.7|33463|33443|33459.8|33439.8|31
1649064600000|2022-04-04 09:30:00|33461|33441|33458.1|33438.1|33461|33441|33457.6|33437.6|23
1649064610000|2022-04-04 09:30:10|33458.4|33438.4|33460.3|33440.3|33460.5|33440.5|33457.9|33437.9|17
1649064620000|2022-04-04 09:30:20|33460.2|33440.2|33459.4|33439.4|33460.6|33440.6|33458.9|33438.9|17
1649064630000|2022-04-04 09:30:30|33459.6|33439.6|33454.3|33434.3|33459.6|33439.6|33454.3|33434.3|21
1649064640000|2022-04-04 09:30:40|33455|33435|33453|33433|33456|33436|33452.2|33432.2|28
1649064650000|2022-04-04 09:30:50|33453.2|33433.2|33453.3|33433.3|33453.6|33433.6|33451.9|33431.9|20
1649064660000|2022-04-04 09:31:00|33453.4|33433.4|33452.7|33432.7|33453.5|33433.5|33452.2|33432.2|13
1649064670000|2022-04-04 09:31:10|33452.8|33432.8|33450.7|33430.7|33453.2|33433.2|33449.5|33429.5|23
1649064680000|2022-04-04 09:31:20|33450.8|33430.8|33452|33432|33452.6|33432.6|33450.4|33430.4|17
1649064690000|2022-04-04 09:31:30|33452.2|33432.2|33453.5|33433.5|33454|33434|33451.7|33431.7|19
1649064700000|2022-04-04 09:31:40|33453.7|33433.7|33456.5|33436.5|33457.3|33437.3|33453.7|33433.7|25
1649064710000|2022-04-04 09:31:50|33456.4|33436.4|33455.8|33435.8|33456.5|33436.5|33454.9|33434.9|26
1649064720000|2022-04-04 09:32:00|33456.1|33436.1|33455.2|33435.2|33456.5|33436.5|33454.8|33434.8|19
1649064730000|2022-04-04 09:32:10|33455.1|33435.1|33454.5|33434.5|33456.3|33436.3|33451.8|33431.8|26
1649064740000|2022-04-04 09:32:20|33454.6|33434.6|33454.9|33434.9|33456.5|33436.5|33454.4|33434.4|21
1649064750000|2022-04-04 09:32:30|33455.6|33435.6|33454.2|33434.2|33456|33436|33453.9|33433.9|17
1649064760000|2022-04-04 09:32:40|33454.6|33434.6|33455.6|33435.6|33455.6|33435.6|33453.5|33433.5|13
1649064770000|2022-04-04 09:32:50|33456.5|33436.5|33457.9|33437.9|33458.6|33438.6|33455.2|33435.2|30
1649064780000|2022-04-04 09:33:00|33457.3|33437.3|33457.7|33437.7|33459.3|33439.3|33456.9|33436.9|31
1649064790000|2022-04-04 09:33:10|33456.6|33436.6|33457.4|33437.4|33458.5|33438.5|33456.6|33436.6|33
1649064800000|2022-04-04 09:33:20|33458.5|33438.5|33458.9|33438.9|33459.3|33439.3|33455.9|33435.9|31
1649064810000|2022-04-04 09:33:30|33457.2|33437.2|33460.7|33440.7|33461.5|33441.5|33456.3|33436.3|35
1649064820000|2022-04-04 09:33:40|33460.3|33440.3|33459.5|33439.5|33460.6|33440.6|33458.9|33438.9|18
1649064830000|2022-04-04 09:33:50|33459.4|33439.4|33460.1|33440.1|33460.1|33440.1|33457.8|33437.8|24
1649064840000|2022-04-04 09:34:00|33459.7|33439.7|33457.7|33437.7|33461.5|33441.5|33456.6|33436.6|26
1649064850000|2022-04-04 09:34:10|33457.8|33437.8|33458.1|33438.1|33459|33439|33455.7|33435.7|23
1649064860000|2022-04-04 09:34:20|33456.6|33436.6|33457.6|33437.6|33458.2|33438.2|33456|33436|22
1649064870000|2022-04-04 09:34:30|33457.3|33437.3|33456.9|33436.9|33458.2|33438.2|33455.8|33435.8|17
1649064880000|2022-04-04 09:34:40|33457.1|33437.1|33456.8|33436.8|33458.3|33438.3|33456.8|33436.8|20
1649064890000|2022-04-04 09:34:50|33456.9|33436.9|33457.3|33437.3|33460.1|33440.1|33456.9|33436.9|17
1649064900000|2022-04-04 09:35:00|33459|33439|33460.4|33440.4|33460.9|33440.9|33458.3|33438.3|13
1649064910000|2022-04-04 09:35:10|33460.5|33440.5|33460.2|33440.2|33460.6|33440.6|33459.6|33439.6|15
1649064920000|2022-04-04 09:35:20|33460.1|33440.1|33456.4|33436.4|33460.6|33440.6|33456.4|33436.4|9
1649064930000|2022-04-04 09:35:30|33458.4|33438.4|33453.7|33433.7|33458.4|33438.4|33452.6|33432.6|27
1649064940000|2022-04-04 09:35:40|33454.4|33434.4|33456.3|33436.3|33456.3|33436.3|33453.7|33433.7|30
1649064950000|2022-04-04 09:35:50|33455.9|33435.9|33453.6|33433.6|33456|33436|33453.1|33433.1|30
1649064960000|2022-04-04 09:36:00|33453.7|33433.7|33451.9|33431.9|33453.7|33433.7|33450.5|33430.5|21
1649064970000|2022-04-04 09:36:10|33452.2|33432.2|33455.2|33435.2|33455.5|33435.5|33452|33432|36
1649064980000|2022-04-04 09:36:20|33455.5|33435.5|33453|33433|33455.5|33435.5|33451.7|33431.7|35
1649064990000|2022-04-04 09:36:30|33453.5|33433.5|33453.5|33433.5|33454.4|33434.4|33452.1|33432.1|35
1649065000000|2022-04-04 09:36:40|33453.7|33433.7|33457.3|33437.3|33458.3|33438.3|33452.9|33432.9|31
1649065010000|2022-04-04 09:36:50|33457.2|33437.2|33456.3|33436.3|33458.2|33438.2|33455.4|33435.4|17
1649065020000|2022-04-04 09:37:00|33456.4|33436.4|33456.7|33436.7|33460.6|33440.6|33456|33436|23
1649065030000|2022-04-04 09:37:10|33457.7|33437.7|33460.4|33440.4|33460.4|33440.4|33457.7|33437.7|17
1649065040000|2022-04-04 09:37:20|33459.6|33439.6|33457.9|33437.9|33459.7|33439.7|33457.9|33437.9|16
1649065050000|2022-04-04 09:37:30|33458.3|33438.3|33458.2|33438.2|33458.3|33438.3|33455.4|33435.4|20
1649065060000|2022-04-04 09:37:40|33458|33438|33460.7|33440.7|33460.7|33440.7|33457.9|33437.9|13
1649065070000|2022-04-04 09:37:50|33458.6|33438.6|33460.1|33440.1|33460.2|33440.2|33457.8|33437.8|18
1649065080000|2022-04-04 09:38:00|33460|33440|33457.8|33437.8|33460|33440|33457|33437|16
1649065090000|2022-04-04 09:38:10|33458.1|33438.1|33455|33435|33458.8|33438.8|33455|33435|15
1649065100000|2022-04-04 09:38:20|33455.5|33435.5|33453.3|33433.3|33456.8|33436.8|33451.9|33431.9|34
1649065110000|2022-04-04 09:38:30|33453.4|33433.4|33454|33434|33454.1|33434.1|33453|33433|23
1649065120000|2022-04-04 09:38:40|33453.9|33433.9|33454.4|33434.4|33454.5|33434.5|33453.3|33433.3|15
1649065130000|2022-04-04 09:38:50|33454.2|33434.2|33454.3|33434.3|33454.3|33434.3|33453.6|33433.6|14
1649065140000|2022-04-04 09:39:00|33453.1|33433.1|33454.4|33434.4|33456.8|33436.8|33453.1|33433.1|25
1649065150000|2022-04-04 09:39:10|33454.5|33434.5|33454.1|33434.1|33455.3|33435.3|33453.6|33433.6|17
1649065160000|2022-04-04 09:39:20|33454|33434|33453.6|33433.6|33454.7|33434.7|33453.6|33433.6|15
1649065170000|2022-04-04 09:39:30|33454.1|33434.1|33455.7|33435.7|33457|33437|33453.7|33433.7|25
1649065180000|2022-04-04 09:39:40|33456.5|33436.5|33455.5|33435.5|33456.5|33436.5|33455.2|33435.2|18
1649065190000|2022-04-04 09:39:50|33455.8|33435.8|33456.3|33436.3|33456.7|33436.7|33454.9|33434.9|23
1649065200000|2022-04-04 09:40:00|33456.5|33436.5|33460.9|33440.9|33461.8|33441.8|33455.6|33435.6|23
1649065210000|2022-04-04 09:40:10|33460.2|33440.2|33462|33442|33462.4|33442.4|33460.2|33440.2|32
1649065220000|2022-04-04 09:40:20|33461.8|33441.8|33463.1|33443.1|33464.2|33444.2|33461.8|33441.8|25
1649065230000|2022-04-04 09:40:30|33463.4|33443.4|33464|33444|33464.6|33444.6|33463.3|33443.3|25
1649065240000|2022-04-04 09:40:40|33463.8|33443.8|33464.9|33444.9|33465|33445|33463.6|33443.6|23
1649065250000|2022-04-04 09:40:50|33463.7|33443.7|33462.2|33442.2|33466.1|33446.1|33462.2|33442.2|24
1649065260000|2022-04-04 09:41:00|33463|33443|33460.9|33440.9|33463.4|33443.4|33460.8|33440.8|31
1649065270000|2022-04-04 09:41:10|33461.9|33441.9|33459.9|33439.9|33461.9|33441.9|33459.8|33439.8|23
1649065280000|2022-04-04 09:41:20|33460|33440|33459|33439|33460.4|33440.4|33457.6|33437.6|32
1649065290000|2022-04-04 09:41:30|33458.8|33438.8|33460.5|33440.5|33461|33441|33458.7|33438.7|23
1649065300000|2022-04-04 09:41:40|33460.2|33440.2|33460.3|33440.3|33460.9|33440.9|33458.7|33438.7|27
1649065310000|2022-04-04 09:41:50|33460.6|33440.6|33459.7|33439.7|33460.6|33440.6|33459.7|33439.7|18
1649065320000|2022-04-04 09:42:00|33459.8|33439.8|33460|33440|33461.4|33441.4|33459.7|33439.7|19
1649065330000|2022-04-04 09:42:10|33461.2|33441.2|33460.7|33440.7|33462.8|33442.8|33460|33440|20
1649065340000|2022-04-04 09:42:20|33459.6|33439.6|33458.9|33438.9|33460.9|33440.9|33458.4|33438.4|18
1649065350000|2022-04-04 09:42:30|33458.5|33438.5|33459.9|33439.9|33459.9|33439.9|33456.9|33436.9|17
1649065360000|2022-04-04 09:42:40|33459.8|33439.8|33458.3|33438.3|33459.8|33439.8|33458.3|33438.3|24
1649065370000|2022-04-04 09:42:50|33458.7|33438.7|33459.7|33439.7|33459.8|33439.8|33458.2|33438.2|18
1649065380000|2022-04-04 09:43:00|33459.8|33439.8|33461.7|33441.7|33462.1|33442.1|33459.3|33439.3|25
1649065390000|2022-04-04 09:43:10|33462.9|33442.9|33463.6|33443.6|33464.8|33444.8|33462.4|33442.4|24
1649065400000|2022-04-04 09:43:20|33463.4|33443.4|33464.7|33444.7|33466|33446|33463.3|33443.3|24
1649065410000|2022-04-04 09:43:30|33464.1|33444.1|33465|33445|33465.9|33445.9|33463.5|33443.5|28
1649065420000|2022-04-04 09:43:40|33465.3|33445.3|33466.1|33446.1|33466.8|33446.8|33464|33444|17
1649065430000|2022-04-04 09:43:50|33464.4|33444.4|33465.2|33445.2|33466.9|33446.9|33464.4|33444.4|12
1649065440000|2022-04-04 09:44:00|33463.9|33443.9|33464.8|33444.8|33464.8|33444.8|33463.3|33443.3|17
1649065450000|2022-04-04 09:44:10|33464.9|33444.9|33466.7|33446.7|33468.5|33448.5|33464.4|33444.4|14
1649065460000|2022-04-04 09:44:20|33468.2|33448.2|33477.5|33457.5|33478.3|33458.3|33466.5|33446.5|31
1649065470000|2022-04-04 09:44:30|33477.3|33457.3|33482.5|33462.5|33485.3|33465.3|33476.7|33456.7|30
1649065480000|2022-04-04 09:44:40|33483.3|33463.3|33483.1|33463.1|33483.7|33463.7|33481.3|33461.3|30
1649065490000|2022-04-04 09:44:50|33483.5|33463.5|33490.1|33470.1|33493.8|33473.8|33482.9|33462.9|29
1649065500000|2022-04-04 09:45:00|33488.7|33468.7|33487.5|33467.5|33490.8|33470.8|33487.5|33467.5|27
1649065510000|2022-04-04 09:45:10|33489|33469|33488.6|33468.6|33491.3|33471.3|33487.9|33467.9|25
1649065520000|2022-04-04 09:45:20|33488.9|33468.9|33488.1|33468.1|33489.8|33469.8|33487.3|33467.3|17
1649065530000|2022-04-04 09:45:30|33487.5|33467.5|33487.3|33467.3|33488.3|33468.3|33486|33466|16
1649065540000|2022-04-04 09:45:40|33486.9|33466.9|33483.9|33463.9|33487.8|33467.8|33479.4|33459.4|29
1649065550000|2022-04-04 09:45:50|33483.6|33463.6|33484.1|33464.1|33485.7|33465.7|33481.2|33461.2|28
1649065560000|2022-04-04 09:46:00|33482.3|33462.3|33482.5|33462.5|33486.8|33466.8|33480.6|33460.6|29
1649065570000|2022-04-04 09:46:10|33482.9|33462.9|33483.9|33463.9|33484.7|33464.7|33482.2|33462.2|22
1649065580000|2022-04-04 09:46:20|33483.8|33463.8|33484.5|33464.5|33485.4|33465.4|33482.7|33462.7|18
1649065590000|2022-04-04 09:46:30|33486.4|33466.4|33481.1|33461.1|33487.5|33467.5|33477|33457|22
1649065600000|2022-04-04 09:46:40|33481.5|33461.5|33482.6|33462.6|33483.5|33463.5|33481.1|33461.1|17
1649065610000|2022-04-04 09:46:50|33481.8|33461.8|33480.9|33460.9|33483.8|33463.8|33480.9|33460.9|18
1649065620000|2022-04-04 09:47:00|33480.7|33460.7|33483|33463|33485.8|33465.8|33480.6|33460.6|22
1649065630000|2022-04-04 09:47:10|33483.3|33463.3|33474.3|33454.3|33483.3|33463.3|33472.1|33452.1|23
1649065640000|2022-04-04 09:47:20|33477.8|33457.8|33471.5|33451.5|33477.8|33457.8|33471.5|33451.5|20
1649065650000|2022-04-04 09:47:30|33473|33453|33478.4|33458.4|33478.6|33458.6|33473|33453|33
1649065660000|2022-04-04 09:47:40|33478.5|33458.5|33476.4|33456.4|33478.8|33458.8|33475|33455|22
1649065670000|2022-04-04 09:47:50|33476|33456|33483.8|33463.8|33483.9|33463.9|33475.2|33455.2|31
1649065680000|2022-04-04 09:48:00|33484.5|33464.5|33482.3|33462.3|33486.7|33466.7|33481.4|33461.4|25
1649065690000|2022-04-04 09:48:10|33484.1|33464.1|33482.6|33462.6|33484.3|33464.3|33479.2|33459.2|24
1649065700000|2022-04-04 09:48:20|33477.1|33457.1|33477.8|33457.8|33482.9|33462.9|33476.9|33456.9|26
1649065710000|2022-04-04 09:48:30|33478.3|33458.3|33477.7|33457.7|33478.3|33458.3|33476.1|33456.1|25
1649065720000|2022-04-04 09:48:40|33477.2|33457.2|33482.6|33462.6|33484.3|33464.3|33476.6|33456.6|16
1649065730000|2022-04-04 09:48:50|33484.6|33464.6|33481.5|33461.5|33484.6|33464.6|33480.4|33460.4|19
1649065740000|2022-04-04 09:49:00|33483|33463|33476|33456|33483|33463|33475.4|33455.4|23
1649065750000|2022-04-04 09:49:10|33476.1|33456.1|33477.7|33457.7|33479.8|33459.8|33476|33456|16
1649065760000|2022-04-04 09:49:20|33477.8|33457.8|33477.2|33457.2|33477.8|33457.8|33476|33456|11
1649065770000|2022-04-04 09:49:30|33477|33457|33478.1|33458.1|33478.1|33458.1|33476.8|33456.8|7
1649065780000|2022-04-04 09:49:40|33478|33458|33477.7|33457.7|33479.8|33459.8|33477.3|33457.3|17
1649065790000|2022-04-04 09:49:50|33477.4|33457.4|33478|33458|33478|33458|33476.5|33456.5|23
1649065800000|2022-04-04 09:50:00|33477.7|33457.7|33474.4|33454.4|33479.7|33459.7|33473.6|33453.6|22
1649065810000|2022-04-04 09:50:10|33474.1|33454.1|33473.2|33453.2|33474.6|33454.6|33472.4|33452.4|22
1649065820000|2022-04-04 09:50:20|33472.6|33452.6|33475.1|33455.1|33475.1|33455.1|33472.6|33452.6|18
1649065830000|2022-04-04 09:50:30|33475.2|33455.2|33475.7|33455.7|33475.9|33455.9|33475.2|33455.2|9
1649065840000|2022-04-04 09:50:40|33475.9|33455.9|33474.7|33454.7|33476.1|33456.1|33474.1|33454.1|12
1649065850000|2022-04-04 09:50:50|33474.5|33454.5|33475.1|33455.1|33475.7|33455.7|33474.3|33454.3|20
1649065860000|2022-04-04 09:51:00|33475.6|33455.6|33479.7|33459.7|33481.5|33461.5|33475.4|33455.4|22
1649065870000|2022-04-04 09:51:10|33479.2|33459.2|33481.7|33461.7|33481.8|33461.8|33479.2|33459.2|21
1649065880000|2022-04-04 09:51:20|33482.1|33462.1|33483.5|33463.5|33483.5|33463.5|33481.7|33461.7|18
1649065890000|2022-04-04 09:51:30|33483.4|33463.4|33483.5|33463.5|33484.4|33464.4|33483.4|33463.4|20
1649065900000|2022-04-04 09:51:40|33483.6|33463.6|33481.6|33461.6|33483.6|33463.6|33481.6|33461.6|22
1649065910000|2022-04-04 09:51:50|33482|33462|33481.9|33461.9|33482.3|33462.3|33481.6|33461.6|22
1649065920000|2022-04-04 09:52:00|33482|33462|33480.4|33460.4|33482|33462|33479.9|33459.9|24
1649065930000|2022-04-04 09:52:10|33483.5|33463.5|33477.3|33457.3|33483.5|33463.5|33475.9|33455.9|31
1649065940000|2022-04-04 09:52:20|33477|33457|33478.1|33458.1|33478.4|33458.4|33476.9|33456.9|22
1649065950000|2022-04-04 09:52:30|33477.8|33457.8|33478.8|33458.8|33478.9|33458.9|33477.8|33457.8|15
1649065960000|2022-04-04 09:52:40|33478.6|33458.6|33478.7|33458.7|33478.8|33458.8|33478.5|33458.5|7
1649065970000|2022-04-04 09:52:50|33478.6|33458.6|33481.4|33461.4|33482.8|33462.8|33478.6|33458.6|18
1649065980000|2022-04-04 09:53:00|33479.1|33459.1|33480.2|33460.2|33482|33462|33477.3|33457.3|25
1649065990000|2022-04-04 09:53:10|33481.3|33461.3|33479.9|33459.9|33481.3|33461.3|33479.8|33459.8|17
1649066000000|2022-04-04 09:53:20|33479.4|33459.4|33482.7|33462.7|33482.7|33462.7|33478.8|33458.8|14
1649066010000|2022-04-04 09:53:30|33482.1|33462.1|33482|33462|33482.2|33462.2|33480.6|33460.6|12
1649066020000|2022-04-04 09:53:40|33481.8|33461.8|33481.6|33461.6|33482.7|33462.7|33481.3|33461.3|10
1649066030000|2022-04-04 09:53:50|33481.3|33461.3|33480.7|33460.7|33483.3|33463.3|33479.6|33459.6|26
1649066040000|2022-04-04 09:54:00|33480.4|33460.4|33485.9|33465.9|33486.5|33466.5|33480.4|33460.4|25
1649066050000|2022-04-04 09:54:10|33485.4|33465.4|33490.3|33470.3|33492.4|33472.4|33485.2|33465.2|26
1649066060000|2022-04-04 09:54:20|33490.7|33470.7|33491.9|33471.9|33493.4|33473.4|33490.7|33470.7|28
1649066070000|2022-04-04 09:54:30|33491.8|33471.8|33490.2|33470.2|33494.2|33474.2|33489.9|33469.9|19
1649066080000|2022-04-04 09:54:40|33490.3|33470.3|33490.2|33470.2|33490.7|33470.7|33489.7|33469.7|13
1649066090000|2022-04-04 09:54:50|33490.3|33470.3|33484.1|33464.1|33490.3|33470.3|33484.1|33464.1|14
1649066100000|2022-04-04 09:55:00|33484.5|33464.5|33485.8|33465.8|33486|33466|33484.1|33464.1|13
1649066110000|2022-04-04 09:55:10|33485.9|33465.9|33485.9|33465.9|33486.3|33466.3|33485.3|33465.3|16
1649066120000|2022-04-04 09:55:20|33485.8|33465.8|33486.9|33466.9|33488.1|33468.1|33485.8|33465.8|12
1649066130000|2022-04-04 09:55:30|33486.8|33466.8|33486.3|33466.3|33487.4|33467.4|33485.7|33465.7|22
1649066140000|2022-04-04 09:55:40|33486.9|33466.9|33488.5|33468.5|33488.9|33468.9|33486.9|33466.9|13
1649066150000|2022-04-04 09:55:50|33488.3|33468.3|33487.8|33467.8|33488.8|33468.8|33487.3|33467.3|13
1649066160000|2022-04-04 09:56:00|33488.2|33468.2|33491.4|33471.4|33494.1|33474.1|33487.2|33467.2|25
1649066170000|2022-04-04 09:56:10|33491.7|33471.7|33492.3|33472.3|33492.9|33472.9|33491|33471|28
1649066180000|2022-04-04 09:56:20|33492.4|33472.4|33492.9|33472.9|33493.8|33473.8|33491.2|33471.2|18
1649066190000|2022-04-04 09:56:30|33493.3|33473.3|33498.2|33478.2|33498.8|33478.8|33492.7|33472.7|25
1649066200000|2022-04-04 09:56:40|33497.3|33477.3|33496.7|33476.7|33498.1|33478.1|33496.7|33476.7|23
1649066210000|2022-04-04 09:56:50|33496.8|33476.8|33497.1|33477.1|33499.3|33479.3|33496.6|33476.6|13
1649066220000|2022-04-04 09:57:00|33497.4|33477.4|33498.8|33478.8|33499|33479|33497|33477|19
1649066230000|2022-04-04 09:57:10|33499.2|33479.2|33498.8|33478.8|33499.2|33479.2|33497.8|33477.8|11
1649066240000|2022-04-04 09:57:20|33498.5|33478.5|33499.7|33479.7|33500.7|33480.7|33498.5|33478.5|16
1649066250000|2022-04-04 09:57:30|33497.8|33477.8|33499.2|33479.2|33499.3|33479.3|33497.8|33477.8|16
1649066260000|2022-04-04 09:57:40|33499.8|33479.8|33500.1|33480.1|33500.2|33480.2|33498.5|33478.5|13
1649066270000|2022-04-04 09:57:50|33500.6|33480.6|33501|33481|33502.5|33482.5|33498.7|33478.7|21
1649066280000|2022-04-04 09:58:00|33500.6|33480.6|33490.1|33470.1|33500.7|33480.7|33490.1|33470.1|27
1649066290000|2022-04-04 09:58:10|33490.4|33470.4|33490.1|33470.1|33490.7|33470.7|33489.7|33469.7|18
1649066300000|2022-04-04 09:58:20|33490.3|33470.3|33490|33470|33490.4|33470.4|33490|33470|14
1649066310000|2022-04-04 09:58:30|33490.1|33470.1|33489.5|33469.5|33490.2|33470.2|33488.7|33468.7|17
1649066320000|2022-04-04 09:58:40|33489.4|33469.4|33489.1|33469.1|33489.4|33469.4|33488.7|33468.7|17
1649066330000|2022-04-04 09:58:50|33489.4|33469.4|33491.8|33471.8|33491.8|33471.8|33489|33469|20
1649066340000|2022-04-04 09:59:00|33491.7|33471.7|33491.2|33471.2|33492.5|33472.5|33491|33471|21
1649066350000|2022-04-04 09:59:10|33491.3|33471.3|33491.9|33471.9|33492.4|33472.4|33490.4|33470.4|21
1649066360000|2022-04-04 09:59:20|33493|33473|33493.7|33473.7|33494.3|33474.3|33492.5|33472.5|20
1649066370000|2022-04-04 09:59:30|33493.3|33473.3|33492.4|33472.4|33493.4|33473.4|33492|33472|13
1649066380000|2022-04-04 09:59:40|33492.3|33472.3|33496.3|33476.3|33497.2|33477.2|33492.2|33472.2|23
1649066390000|2022-04-04 09:59:50|33496.7|33476.7|33494.8|33474.8|33497.2|33477.2|33494.2|33474.2|28
1649066400000|2022-04-04 10:00:00|33496.4|33476.4|33504.3|33484.3|33505.5|33485.5|33494.6|33474.6|29
1649066410000|2022-04-04 10:00:10|33503.9|33483.9|33505.6|33485.6|33507.1|33487.1|33503.8|33483.8|29
1649066420000|2022-04-04 10:00:20|33505.7|33485.7|33507.7|33487.7|33507.7|33487.7|33504.6|33484.6|22
1649066430000|2022-04-04 10:00:30|33507.8|33487.8|33507.7|33487.7|33508.2|33488.2|33507.2|33487.2|19
1649066440000|2022-04-04 10:00:40|33507.9|33487.9|33507.3|33487.3|33508.4|33488.4|33507.1|33487.1|14
1649066450000|2022-04-04 10:00:50|33507.7|33487.7|33508.6|33488.6|33508.6|33488.6|33506.9|33486.9|20
1649066460000|2022-04-04 10:01:00|33508|33488|33506.8|33486.8|33508|33488|33506.8|33486.8|16
1649066470000|2022-04-04 10:01:10|33506.7|33486.7|33506.7|33486.7|33507.2|33487.2|33506.6|33486.6|16
1649066480000|2022-04-04 10:01:20|33506.8|33486.8|33506.3|33486.3|33506.8|33486.8|33506.2|33486.2|11
1649066490000|2022-04-04 10:01:30|33506|33486|33506.3|33486.3|33507|33487|33505.4|33485.4|25
1649066500000|2022-04-04 10:01:40|33506.2|33486.2|33507.6|33487.6|33508.9|33488.9|33505.5|33485.5|22
1649066510000|2022-04-04 10:01:50|33507.7|33487.7|33507.9|33487.9|33508.2|33488.2|33506.9|33486.9|16
1649066520000|2022-04-04 10:02:00|33505.7|33485.7|33504.2|33484.2|33506.7|33486.7|33503.5|33483.5|31
1649066530000|2022-04-04 10:02:10|33504.1|33484.1|33506.5|33486.5|33507.4|33487.4|33503.5|33483.5|18
1649066540000|2022-04-04 10:02:20|33506.6|33486.6|33506.1|33486.1|33506.6|33486.6|33505.9|33485.9|13
1649066550000|2022-04-04 10:02:30|33505.9|33485.9|33503.9|33483.9|33506.5|33486.5|33503.2|33483.2|22
1649066560000|2022-04-04 10:02:40|33504.2|33484.2|33504.6|33484.6|33505.4|33485.4|33503.8|33483.8|15
1649066570000|2022-04-04 10:02:50|33504.5|33484.5|33505.4|33485.4|33506.7|33486.7|33504.4|33484.4|15
1649066580000|2022-04-04 10:03:00|33505.1|33485.1|33503.5|33483.5|33506.1|33486.1|33503.1|33483.1|22
1649066590000|2022-04-04 10:03:10|33503.7|33483.7|33504|33484|33504.1|33484.1|33502.7|33482.7|12
1649066600000|2022-04-04 10:03:20|33504.1|33484.1|33506.5|33486.5|33506.5|33486.5|33504|33484|19
1649066610000|2022-04-04 10:03:30|33506.2|33486.2|33506.4|33486.4|33507.3|33487.3|33505.9|33485.9|17
1649066620000|2022-04-04 10:03:40|33506.6|33486.6|33506.5|33486.5|33506.6|33486.6|33505.1|33485.1|13
1649066630000|2022-04-04 10:03:50|33506.7|33486.7|33506.7|33486.7|33506.7|33486.7|33505.7|33485.7|11
1649066640000|2022-04-04 10:04:00|33506.3|33486.3|33503.6|33483.6|33506.3|33486.3|33502.5|33482.5|20
1649066650000|2022-04-04 10:04:10|33503.7|33483.7|33506.2|33486.2|33506.9|33486.9|33503.1|33483.1|18
1649066660000|2022-04-04 10:04:20|33506.3|33486.3|33502.5|33482.5|33506.3|33486.3|33499.6|33479.6|24
1649066670000|2022-04-04 10:04:30|33502.3|33482.3|33502.2|33482.2|33504.1|33484.1|33500.7|33480.7|23
1649066680000|2022-04-04 10:04:40|33502.1|33482.1|33502.5|33482.5|33503.3|33483.3|33501.5|33481.5|25
1649066690000|2022-04-04 10:04:50|33502.8|33482.8|33504.4|33484.4|33504.8|33484.8|33502.8|33482.8|19
1649066700000|2022-04-04 10:05:00|33504.8|33484.8|33504.9|33484.9|33506.6|33486.6|33503.6|33483.6|21
1649066710000|2022-04-04 10:05:10|33505.1|33485.1|33505.1|33485.1|33505.1|33485.1|33504|33484|8
1649066720000|2022-04-04 10:05:20|33504|33484|33503.4|33483.4|33504.5|33484.5|33501.8|33481.8|25
1649066730000|2022-04-04 10:05:30|33505.6|33485.6|33547|33527|33561.3|33528.9|33503.5|33483.5|28
1649066740000|2022-04-04 10:05:40|33542.6|33522.6|33539.1|33519.1|33574.8|33528.1|33538.6|33496.4|29
1649066750000|2022-04-04 10:05:50|33539.5|33519.5|33540.8|33520.8|33542.8|33522.8|33538.5|33518.5|25
1649066760000|2022-04-04 10:06:00|33541.5|33521.5|33541.4|33521.4|33542.8|33522.8|33539.3|33519.3|24
1649066770000|2022-04-04 10:06:10|33541|33521|33539.1|33519.1|33541.6|33521.6|33538.4|33518.4|21
1649066780000|2022-04-04 10:06:20|33539|33519|33532.4|33512.4|33539.8|33519.8|33532.4|33512.4|14
1649066790000|2022-04-04 10:06:30|33534.1|33514.1|33534.2|33514.2|33539.3|33519.3|33534.1|33514.1|32
1649066800000|2022-04-04 10:06:40|33534.4|33514.4|33534.5|33514.5|33536.3|33516.3|33534.2|33514.2|21
1649066810000|2022-04-04 10:06:50|33535|33515|33531.4|33511.4|33535.2|33515.2|33530.9|33510.9|22
1649066820000|2022-04-04 10:07:00|33532.1|33512.1|33536|33516|33539.4|33519.4|33532.1|33512.1|18
1649066830000|2022-04-04 10:07:10|33536.2|33516.2|33540.6|33520.6|33541.4|33521.4|33536.2|33516.2|25
1649066840000|2022-04-04 10:07:20|33540.8|33520.8|33540.7|33520.7|33541.3|33521.3|33539|33519|12
1649066850000|2022-04-04 10:07:30|33540.5|33520.5|33536.6|33516.6|33541.8|33521.8|33536.6|33516.6|17
1649066860000|2022-04-04 10:07:40|33536.1|33516.1|33533.7|33513.7|33536.1|33516.1|33529.4|33509.4|23
1649066870000|2022-04-04 10:07:50|33534.3|33514.3|33534.1|33514.1|33534.9|33514.9|33533.3|33513.3|17
1649066880000|2022-04-04 10:08:00|33535.4|33515.4|33534.5|33514.5|33536.1|33516.1|33534.5|33514.5|18
1649066890000|2022-04-04 10:08:10|33534|33514|33530.4|33510.4|33534.6|33514.6|33529.3|33509.3|18
1649066900000|2022-04-04 10:08:20|33530.7|33510.7|33531.5|33511.5|33537.8|33517.8|33530.7|33510.7|22
1649066910000|2022-04-04 10:08:30|33530.6|33510.6|33537.1|33517.1|33537.3|33517.3|33530.6|33510.6|29
1649066920000|2022-04-04 10:08:40|33537.7|33517.7|33538.9|33518.9|33541.7|33521.7|33536.2|33516.2|22
1649066930000|2022-04-04 10:08:50|33538.7|33518.7|33537.8|33517.8|33539.8|33519.8|33534.8|33514.8|21
1649066940000|2022-04-04 10:09:00|33537.7|33517.7|33538.3|33518.3|33542.6|33522.6|33536.7|33516.7|27
1649066950000|2022-04-04 10:09:10|33539.6|33519.6|33539.2|33519.2|33541.7|33521.7|33538|33518|29
1649066960000|2022-04-04 10:09:20|33539.3|33519.3|33540.8|33520.8|33542|33522|33538.6|33518.6|25
1649066970000|2022-04-04 10:09:30|33540.7|33520.7|33539.2|33519.2|33540.7|33520.7|33538.8|33518.8|20
1649066980000|2022-04-04 10:09:40|33538.6|33518.6|33534.7|33514.7|33538.9|33518.9|33534.7|33514.7|17
1649066990000|2022-04-04 10:09:50|33535.1|33515.1|33532|33512|33535.8|33515.8|33531.4|33511.4|15
1649067000000|2022-04-04 10:10:00|33533.1|33513.1|33536.7|33516.7|33537.7|33517.7|33533.1|33513.1|13
1649067010000|2022-04-04 10:10:10|33536.8|33516.8|33535.6|33515.6|33536.8|33516.8|33534.3|33514.3|12
1649067020000|2022-04-04 10:10:20|33537|33517|33536.7|33516.7|33537.6|33517.6|33536|33516|23
1649067030000|2022-04-04 10:10:30|33534.1|33514.1|33536.4|33516.4|33536.4|33516.4|33527.5|33507.5|27
1649067040000|2022-04-04 10:10:40|33534.4|33514.4|33534.8|33514.8|33536.1|33516.1|33532.8|33512.8|25
1649067050000|2022-04-04 10:10:50|33534.5|33514.5|33535.1|33515.1|33538|33518|33534.2|33514.2|21
1649067060000|2022-04-04 10:11:00|33541|33521|33556.3|33536.3|33557.8|33537.8|33540.9|33520.9|24
1649067070000|2022-04-04 10:11:10|33556.8|33536.8|33559.1|33539.1|33559.1|33539.1|33555.3|33535.3|24
1649067080000|2022-04-04 10:11:20|33559.7|33539.7|33559.7|33539.7|33560.7|33540.7|33558.6|33538.6|22
1649067090000|2022-04-04 10:11:30|33559.4|33539.4|33559.4|33539.4|33559.7|33539.7|33556.1|33536.1|20
1649067100000|2022-04-04 10:11:40|33560.2|33540.2|33562.3|33542.3|33562.3|33542.3|33558.8|33538.8|21
1649067110000|2022-04-04 10:11:50|33561.7|33541.7|33560.4|33540.4|33562.3|33542.3|33558.5|33538.5|31
1649067120000|2022-04-04 10:12:00|33560.7|33540.7|33560.9|33540.9|33563.8|33543.8|33558.3|33538.3|29
1649067130000|2022-04-04 10:12:10|33560.8|33540.8|33568.1|33548.1|33569.3|33549.3|33560.8|33540.8|31
1649067140000|2022-04-04 10:12:20|33567.7|33547.7|33570.4|33550.4|33571.5|33551.5|33567.1|33547.1|28
1649067150000|2022-04-04 10:12:30|33570.5|33550.5|33570.9|33550.9|33571.8|33551.8|33569.1|33549.1|24
1649067160000|2022-04-04 10:12:40|33571.5|33551.5|33571.3|33551.3|33572.3|33552.3|33569.4|33549.4|19
1649067170000|2022-04-04 10:12:50|33571.6|33551.6|33573|33553|33573|33553|33570.1|33550.1|15
1649067180000|2022-04-04 10:13:00|33572.2|33552.2|33573.3|33553.3|33573.6|33553.6|33567|33547|16
1649067190000|2022-04-04 10:13:10|33572.3|33552.3|33571.2|33551.2|33573.7|33553.7|33570.7|33550.7|21
1649067200000|2022-04-04 10:13:20|33571.5|33551.5|33571.3|33551.3|33572.7|33552.7|33571.3|33551.3|12
1649067210000|2022-04-04 10:13:30|33570.8|33550.8|33570.1|33550.1|33573.6|33553.6|33568.6|33548.6|15
1649067220000|2022-04-04 10:13:40|33569.6|33549.6|33572.7|33552.7|33576.4|33556.4|33569.6|33549.6|19
1649067230000|2022-04-04 10:13:50|33572.9|33552.9|33575.8|33555.8|33577.4|33557.4|33571.8|33551.8|20
1649067240000|2022-04-04 10:14:00|33575.3|33555.3|33575.8|33555.8|33575.8|33555.8|33573.9|33553.9|23
1649067250000|2022-04-04 10:14:10|33575.7|33555.7|33575.2|33555.2|33576|33556|33573.2|33553.2|12
1649067260000|2022-04-04 10:14:20|33572.2|33552.2|33571.3|33551.3|33575.3|33555.3|33571.3|33551.3|27
1649067270000|2022-04-04 10:14:30|33572|33552|33570.7|33550.7|33572.6|33552.6|33570.5|33550.5|22
1649067280000|2022-04-04 10:14:40|33571.2|33551.2|33571|33551|33572.6|33552.6|33570.2|33550.2|21
1649067290000|2022-04-04 10:14:50|33571.1|33551.1|33570.3|33550.3|33573.6|33553.6|33570.2|33550.2|16
1649067300000|2022-04-04 10:15:00|33573.1|33553.1|33572.1|33552.1|33574.2|33554.2|33569.7|33549.7|23
1649067310000|2022-04-04 10:15:10|33571|33551|33572.5|33552.5|33574.2|33554.2|33571|33551|18
1649067320000|2022-04-04 10:15:20|33573.5|33553.5|33573.5|33553.5|33574.5|33554.5|33571|33551|22
1649067330000|2022-04-04 10:15:30|33569.6|33549.6|33572.5|33552.5|33575.5|33555.5|33566.7|33546.7|29
1649067340000|2022-04-04 10:15:40|33571.8|33551.8|33574|33554|33574.5|33554.5|33571.8|33551.8|17
1649067350000|2022-04-04 10:15:50|33574.4|33554.4|33569.6|33549.6|33574.4|33554.4|33569.1|33549.1|20
1649067360000|2022-04-04 10:16:00|33569.2|33549.2|33569.6|33549.6|33574.2|33554.2|33569.2|33549.2|17
1649067370000|2022-04-04 10:16:10|33574.8|33554.8|33585.5|33565.5|33590.9|33570.9|33574.8|33554.8|26
1649067380000|2022-04-04 10:16:20|33586.7|33566.7|33585|33565|33587.5|33567.5|33584.6|33564.6|25
1649067390000|2022-04-04 10:16:30|33585.7|33565.7|33579.5|33559.5|33586.7|33566.7|33572.4|33552.4|17
1649067400000|2022-04-04 10:16:40|33571.2|33551.2|33576.4|33556.4|33576.8|33556.8|33569.7|33549.7|21
1649067410000|2022-04-04 10:16:50|33573.6|33553.6|33573.5|33553.5|33575.1|33555.1|33572.4|33552.4|24
1649067420000|2022-04-04 10:17:00|33574.2|33554.2|33573.9|33553.9|33574.9|33554.9|33572.9|33552.9|16
1649067430000|2022-04-04 10:17:10|33574|33554|33567.2|33547.2|33574.6|33554.6|33567.1|33547.1|17
1649067440000|2022-04-04 10:17:20|33569.8|33549.8|33570.8|33550.8|33581.8|33561.8|33561.9|33541.9|34
1649067450000|2022-04-04 10:17:30|33570.2|33550.2|33571.6|33551.6|33571.7|33551.7|33568.7|33548.7|20
1649067460000|2022-04-04 10:17:40|33571.8|33551.8|33572|33552|33572|33552|33570|33550|24
1649067470000|2022-04-04 10:17:50|33571.1|33551.1|33567.4|33547.4|33572.4|33552.4|33566.2|33546.2|28
1649067480000|2022-04-04 10:18:00|33571.8|33551.8|33569.2|33549.2|33573|33553|33567.2|33547.2|26
1649067490000|2022-04-04 10:18:10|33568.8|33548.8|33570.7|33550.7|33571.8|33551.8|33568.8|33548.8|21
1649067500000|2022-04-04 10:18:20|33571.2|33551.2|33570.5|33550.5|33572.1|33552.1|33570.5|33550.5|16
1649067510000|2022-04-04 10:18:30|33571.4|33551.4|33569.1|33549.1|33571.4|33551.4|33567.4|33547.4|24
1649067520000|2022-04-04 10:18:40|33568.5|33548.5|33573.2|33553.2|33573.9|33553.9|33567.8|33547.8|25
1649067530000|2022-04-04 10:18:50|33572.3|33552.3|33572.9|33552.9|33574.9|33554.9|33571.8|33551.8|17
1649067540000|2022-04-04 10:19:00|33573.2|33553.2|33572.8|33552.8|33574.6|33554.6|33572.6|33552.6|18
1649067550000|2022-04-04 10:19:10|33572.5|33552.5|33569.1|33549.1|33573.7|33553.7|33569|33549|18
1649067560000|2022-04-04 10:19:20|33568|33548|33568.7|33548.7|33569.3|33549.3|33566.7|33546.7|19
1649067570000|2022-04-04 10:19:30|33569|33549|33566.8|33546.8|33569.8|33549.8|33566.8|33546.8|24
1649067580000|2022-04-04 10:19:40|33566.6|33546.6|33569.6|33549.6|33569.6|33549.6|33566.5|33546.5|20
1649067590000|2022-04-04 10:19:50|33568.4|33548.4|33569.4|33549.4|33572.8|33552.8|33566.1|33546.1|18
1649067600000|2022-04-04 10:20:00|33575.7|33555.7|33576.6|33556.6|33577.9|33557.9|33574.8|33554.8|18
1649067610000|2022-04-04 10:20:10|33575.3|33555.3|33572.2|33552.2|33575.3|33555.3|33571|33551|23
1649067620000|2022-04-04 10:20:20|33571.8|33551.8|33575|33555|33575.6|33555.6|33571.6|33551.6|16
1649067630000|2022-04-04 10:20:30|33576.5|33556.5|33574.4|33554.4|33576.5|33556.5|33569.9|33549.9|28
1649067640000|2022-04-04 10:20:40|33574.7|33554.7|33573.2|33553.2|33576.7|33556.7|33572.2|33552.2|21
1649067650000|2022-04-04 10:20:50|33575.6|33555.6|33575.8|33555.8|33577.4|33557.4|33571.7|33551.7|19
1649067660000|2022-04-04 10:21:00|33576.9|33556.9|33573.6|33553.6|33577.7|33557.7|33569.2|33549.2|30
1649067670000|2022-04-04 10:21:10|33571.5|33551.5|33571.4|33551.4|33572.8|33552.8|33570.3|33550.3|26
1649067680000|2022-04-04 10:21:20|33571.5|33551.5|33573.9|33553.9|33574|33554|33570.8|33550.8|27
1649067690000|2022-04-04 10:21:30|33573.7|33553.7|33574.4|33554.4|33577.5|33557.5|33573.7|33553.7|22
1649067700000|2022-04-04 10:21:40|33575.4|33555.4|33573.8|33553.8|33576.1|33556.1|33573.5|33553.5|24
1649067710000|2022-04-04 10:21:50|33573.9|33553.9|33574.1|33554.1|33574.8|33554.8|33573.3|33553.3|18
1649067720000|2022-04-04 10:22:00|33574.2|33554.2|33573.9|33553.9|33574.2|33554.2|33572.3|33552.3|21
1649067730000|2022-04-04 10:22:10|33574|33554|33573.1|33553.1|33578|33558|33570.9|33550.9|17
1649067740000|2022-04-04 10:22:20|33573.9|33553.9|33571.2|33551.2|33574.2|33554.2|33571.2|33551.2|24
1649067750000|2022-04-04 10:22:30|33571.4|33551.4|33572.2|33552.2|33572.8|33552.8|33570.6|33550.6|17
1649067760000|2022-04-04 10:22:40|33572.6|33552.6|33573.6|33553.6|33573.6|33553.6|33572.6|33552.6|14
1649067770000|2022-04-04 10:22:50|33573.1|33553.1|33574.5|33554.5|33574.5|33554.5|33571.6|33551.6|20
1649067780000|2022-04-04 10:23:00|33571.7|33551.7|33567.6|33547.6|33575.5|33555.5|33567.1|33547.1|23
1649067790000|2022-04-04 10:23:10|33567.1|33547.1|33570|33550|33570.6|33550.6|33567.1|33547.1|18
1649067800000|2022-04-04 10:23:20|33570.4|33550.4|33570.8|33550.8|33571|33551|33569.3|33549.3|25
1649067810000|2022-04-04 10:23:30|33571.1|33551.1|33574|33554|33574|33554|33570.8|33550.8|16
1649067820000|2022-04-04 10:23:40|33571.5|33551.5|33573.1|33553.1|33575.1|33555.1|33571.5|33551.5|20
1649067830000|2022-04-04 10:23:50|33572.9|33552.9|33573.7|33553.7|33573.7|33553.7|33572.9|33552.9|9
1649067840000|2022-04-04 10:24:00|33573.2|33553.2|33571.5|33551.5|33574|33554|33571.5|33551.5|17
1649067850000|2022-04-04 10:24:10|33571.2|33551.2|33569.9|33549.9|33572.2|33552.2|33569.2|33549.2|19
1649067860000|2022-04-04 10:24:20|33570|33550|33570.7|33550.7|33571.3|33551.3|33569.5|33549.5|18
1649067870000|2022-04-04 10:24:30|33571.1|33551.1|33571.2|33551.2|33572.5|33552.5|33570.7|33550.7|13
1649067880000|2022-04-04 10:24:40|33570.3|33550.3|33569.6|33549.6|33570.5|33550.5|33568.4|33548.4|15
1649067890000|2022-04-04 10:24:50|33572.2|33552.2|33568.4|33548.4|33572.2|33552.2|33568|33548|21
1649067900000|2022-04-04 10:25:00|33568.5|33548.5|33569|33549|33569.8|33549.8|33568|33548|19
1649067910000|2022-04-04 10:25:10|33568.9|33548.9|33569.5|33549.5|33570.1|33550.1|33568.1|33548.1|24
1649067920000|2022-04-04 10:25:20|33569.6|33549.6|33568.5|33548.5|33569.7|33549.7|33568.1|33548.1|17
1649067930000|2022-04-04 10:25:30|33569|33549|33573|33553|33574.3|33554.3|33569|33549|26
1649067940000|2022-04-04 10:25:40|33571.9|33551.9|33571|33551|33571.9|33551.9|33569.9|33549.9|21
1649067950000|2022-04-04 10:25:50|33570.8|33550.8|33570.8|33550.8|33572.5|33552.5|33570.2|33550.2|15
1649067960000|2022-04-04 10:26:00|33570.9|33550.9|33568.1|33548.1|33570.9|33550.9|33568.1|33548.1|19
1649067970000|2022-04-04 10:26:10|33569.1|33549.1|33567.1|33547.1|33570.2|33550.2|33566.5|33546.5|21
1649067980000|2022-04-04 10:26:20|33567.4|33547.4|33567.4|33547.4|33567.6|33547.6|33566.8|33546.8|17
1649067990000|2022-04-04 10:26:30|33567.2|33547.2|33567.1|33547.1|33567.7|33547.7|33566.3|33546.3|25
1649068000000|2022-04-04 10:26:40|33566.8|33546.8|33567.9|33547.9|33568.3|33548.3|33565.8|33545.8|16
1649068010000|2022-04-04 10:26:50|33567.1|33547.1|33567.1|33547.1|33567.8|33547.8|33566|33546|22
1649068020000|2022-04-04 10:27:00|33567.6|33547.6|33567.3|33547.3|33567.8|33547.8|33566.4|33546.4|26
1649068030000|2022-04-04 10:27:10|33567.8|33547.8|33569.4|33549.4|33570.4|33550.4|33567.7|33547.7|22
1649068040000|2022-04-04 10:27:20|33568.9|33548.9|33569|33549|33570.7|33550.7|33568.2|33548.2|19
1649068050000|2022-04-04 10:27:30|33569.2|33549.2|33569.7|33549.7|33570.5|33550.5|33569.2|33549.2|15
1649068060000|2022-04-04 10:27:40|33570|33550|33567.7|33547.7|33570|33550|33566.8|33546.8|21
1649068070000|2022-04-04 10:27:50|33568.8|33548.8|33568|33548|33569.9|33549.9|33567.2|33547.2|22
1649068080000|2022-04-04 10:28:00|33567.6|33547.6|33567.6|33547.6|33568.1|33548.1|33566.1|33546.1|18
1649068090000|2022-04-04 10:28:10|33567.3|33547.3|33567.1|33547.1|33567.4|33547.4|33566.1|33546.1|24
1649068100000|2022-04-04 10:28:20|33566.7|33546.7|33568.5|33548.5|33568.5|33548.5|33566.2|33546.2|17
1649068110000|2022-04-04 10:28:30|33568.7|33548.7|33566.7|33546.7|33568.7|33548.7|33565.7|33545.7|22
1649068120000|2022-04-04 10:28:40|33567.5|33547.5|33566.7|33546.7|33567.5|33547.5|33566.1|33546.1|23
1649068130000|2022-04-04 10:28:50|33566.9|33546.9|33566.9|33546.9|33566.9|33546.9|33565.9|33545.9|10
1649068140000|2022-04-04 10:29:00|33567.6|33547.6|33568.4|33548.4|33568.6|33548.6|33567.3|33547.3|11
1649068150000|2022-04-04 10:29:10|33567.2|33547.2|33563.4|33543.4|33568|33548|33562|33542|17
1649068160000|2022-04-04 10:29:20|33562.6|33542.6|33563.1|33543.1|33563.8|33543.8|33561.9|33541.9|28
1649068170000|2022-04-04 10:29:30|33563.2|33543.2|33562.8|33542.8|33563.3|33543.3|33562|33542|18
1649068180000|2022-04-04 10:29:40|33562.7|33542.7|33563.8|33543.8|33566.7|33546.7|33562.6|33542.6|16
1649068190000|2022-04-04 10:29:50|33564.1|33544.1|33565.8|33545.8|33567.1|33547.1|33564|33544|25
1649068200000|2022-04-04 10:30:00|33565.9|33545.9|33566|33546|33567.8|33547.8|33564.8|33544.8|23
1649068210000|2022-04-04 10:30:10|33566.3|33546.3|33563.9|33543.9|33566.9|33546.9|33563|33543|15
1649068220000|2022-04-04 10:30:20|33563.8|33543.8|33566.1|33546.1|33566.9|33546.9|33563.8|33543.8|23
1649068230000|2022-04-04 10:30:30|33565.7|33545.7|33569|33549|33569.6|33549.6|33565.7|33545.7|28
1649068240000|2022-04-04 10:30:40|33568.7|33548.7|33570|33550|33570|33550|33567.5|33547.5|15
1649068250000|2022-04-04 10:30:50|33569|33549|33567.9|33547.9|33570|33550|33567.7|33547.7|21
1649068260000|2022-04-04 10:31:00|33567.8|33547.8|33567.8|33547.8|33568.2|33548.2|33567.1|33547.1|16
1649068270000|2022-04-04 10:31:10|33567.6|33547.6|33566|33546|33570.5|33550.5|33565.6|33545.6|16
1649068280000|2022-04-04 10:31:20|33567.8|33547.8|33565.8|33545.8|33567.8|33547.8|33564.1|33544.1|15
1649068290000|2022-04-04 10:31:30|33566|33546|33567.1|33547.1|33567.4|33547.4|33566|33546|18
1649068300000|2022-04-04 10:31:40|33566.8|33546.8|33567.3|33547.3|33567.7|33547.7|33566.7|33546.7|15
1649068310000|2022-04-04 10:31:50|33567|33547|33569.1|33549.1|33569.1|33549.1|33566.8|33546.8|11
1649068320000|2022-04-04 10:32:00|33568.5|33548.5|33568.2|33548.2|33568.5|33548.5|33567.8|33547.8|25
1649068330000|2022-04-04 10:32:10|33568.1|33548.1|33568.6|33548.6|33568.6|33548.6|33567.7|33547.7|14
1649068340000|2022-04-04 10:32:20|33568.5|33548.5|33566.3|33546.3|33568.7|33548.7|33565.7|33545.7|18
1649068350000|2022-04-04 10:32:30|33567.2|33547.2|33565.1|33545.1|33567.3|33547.3|33565.1|33545.1|16
1649068360000|2022-04-04 10:32:40|33566.4|33546.4|33562.6|33542.6|33572.5|33552.5|33562.4|33542.4|22
1649068370000|2022-04-04 10:32:50|33562.1|33542.1|33560.2|33540.2|33563.2|33543.2|33555.3|33535.3|26
1649068380000|2022-04-04 10:33:00|33559.6|33539.6|33554.5|33534.5|33559.7|33539.7|33552.3|33532.3|31
1649068390000|2022-04-04 10:33:10|33554|33534|33554.7|33534.7|33556.4|33536.4|33554|33534|19
1649068400000|2022-04-04 10:33:20|33554.5|33534.5|33543.6|33523.6|33555.1|33535.1|33543.2|33523.2|25
1649068410000|2022-04-04 10:33:30|33543.2|33523.2|33541.8|33521.8|33543.9|33523.9|33541.8|33521.8|17
1649068420000|2022-04-04 10:33:40|33542.3|33522.3|33544.3|33524.3|33544.4|33524.4|33542.3|33522.3|13
1649068430000|2022-04-04 10:33:50|33543.6|33523.6|33543.8|33523.8|33543.8|33523.8|33541.9|33521.9|9
1649068440000|2022-04-04 10:34:00|33542.6|33522.6|33545.1|33525.1|33545.2|33525.2|33542.4|33522.4|13
1649068450000|2022-04-04 10:34:10|33544.3|33524.3|33544.3|33524.3|33546.8|33526.8|33543.9|33523.9|10
1649068460000|2022-04-04 10:34:20|33545.4|33525.4|33546.5|33526.5|33547.5|33527.5|33544.5|33524.5|19
1649068470000|2022-04-04 10:34:30|33545.8|33525.8|33546.2|33526.2|33547.8|33527.8|33545.8|33525.8|19
1649068480000|2022-04-04 10:34:40|33546.9|33526.9|33544.5|33524.5|33547.8|33527.8|33543.6|33523.6|15
1649068490000|2022-04-04 10:34:50|33545.6|33525.6|33549.7|33529.7|33549.7|33529.7|33545.2|33525.2|25
1649068500000|2022-04-04 10:35:00|33548.8|33528.8|33551.2|33531.2|33551.2|33531.2|33547.9|33527.9|24
1649068510000|2022-04-04 10:35:10|33551.3|33531.3|33559.2|33539.2|33562.3|33542.3|33551.2|33531.2|19
1649068520000|2022-04-04 10:35:20|33559.5|33539.5|33561.9|33541.9|33562.9|33542.9|33559.3|33539.3|22
1649068530000|2022-04-04 10:35:30|33562.6|33542.6|33562.5|33542.5|33563.1|33543.1|33561.5|33541.5|14
1649068540000|2022-04-04 10:35:40|33562.3|33542.3|33560.4|33540.4|33562.3|33542.3|33560|33540|11
1649068550000|2022-04-04 10:35:50|33560.3|33540.3|33560.3|33540.3|33560.6|33540.6|33559.8|33539.8|19
1649068560000|2022-04-04 10:36:00|33560.8|33540.8|33560.8|33540.8|33561.2|33541.2|33560.4|33540.4|17
1649068570000|2022-04-04 10:36:10|33561.3|33541.3|33565.9|33545.9|33568.5|33548.5|33561.3|33541.3|19
1649068580000|2022-04-04 10:36:20|33566.1|33546.1|33564.4|33544.4|33566.4|33546.4|33564.4|33544.4|27
1649068590000|2022-04-04 10:36:30|33564.8|33544.8|33572|33552|33572|33552|33564.5|33544.5|29
1649068600000|2022-04-04 10:36:40|33571.4|33551.4|33571.2|33551.2|33571.5|33551.5|33570.4|33550.4|26
1649068610000|2022-04-04 10:36:50|33571.1|33551.1|33570.7|33550.7|33572|33552|33570.7|33550.7|21
1649068620000|2022-04-04 10:37:00|33571|33551|33572.4|33552.4|33572.7|33552.7|33570.6|33550.6|26
1649068630000|2022-04-04 10:37:10|33572.2|33552.2|33571.3|33551.3|33573.1|33553.1|33571.2|33551.2|29
1649068640000|2022-04-04 10:37:20|33571.4|33551.4|33568.3|33548.3|33571.9|33551.9|33567.5|33547.5|27
1649068650000|2022-04-04 10:37:30|33568.1|33548.1|33568.4|33548.4|33569.1|33549.1|33567.7|33547.7|25
1649068660000|2022-04-04 10:37:40|33568.5|33548.5|33567.6|33547.6|33569.5|33549.5|33567.5|33547.5|20
1649068670000|2022-04-04 10:37:50|33567.8|33547.8|33568.8|33548.8|33569.3|33549.3|33567.3|33547.3|22
1649068680000|2022-04-04 10:38:00|33568.1|33548.1|33567.1|33547.1|33568.4|33548.4|33567|33547|25
1649068690000|2022-04-04 10:38:10|33567.3|33547.3|33570.2|33550.2|33571.8|33551.8|33567.3|33547.3|29
1649068700000|2022-04-04 10:38:20|33570.4|33550.4|33571.3|33551.3|33572.1|33552.1|33570.1|33550.1|31
1649068710000|2022-04-04 10:38:30|33571.6|33551.6|33571.7|33551.7|33571.9|33551.9|33570.7|33550.7|22
1649068720000|2022-04-04 10:38:40|33571.6|33551.6|33573.7|33553.7|33574.6|33554.6|33570.9|33550.9|22
1649068730000|2022-04-04 10:38:50|33573.8|33553.8|33573.3|33553.3|33573.8|33553.8|33572.6|33552.6|20
1649068740000|2022-04-04 10:39:00|33571.6|33551.6|33573.9|33553.9|33574.4|33554.4|33571.6|33551.6|26
1649068750000|2022-04-04 10:39:10|33574|33554|33574.4|33554.4|33574.9|33554.9|33573.8|33553.8|22
1649068760000|2022-04-04 10:39:20|33574.2|33554.2|33577.8|33557.8|33578.7|33558.7|33574|33554|22
1649068770000|2022-04-04 10:39:30|33578.1|33558.1|33578.2|33558.2|33579|33559|33577.3|33557.3|33
1649068780000|2022-04-04 10:39:40|33578.4|33558.4|33577.2|33557.2|33579.8|33559.8|33577|33557|30
1649068790000|2022-04-04 10:39:50|33577.3|33557.3|33578.2|33558.2|33578.4|33558.4|33576.4|33556.4|28
1649068800000|2022-04-04 10:40:00|33578.4|33558.4|33580.4|33560.4|33581.1|33561.1|33577.1|33557.1|25
1649068810000|2022-04-04 10:40:10|33580.5|33560.5|33580.9|33560.9|33581.5|33561.5|33579.7|33559.7|33
1649068820000|2022-04-04 10:40:20|33580.4|33560.4|33579.4|33559.4|33580.4|33560.4|33578.9|33558.9|27
1649068830000|2022-04-04 10:40:30|33579.6|33559.6|33579.5|33559.5|33580.1|33560.1|33579|33559|27
1649068840000|2022-04-04 10:40:40|33579.1|33559.1|33581.3|33561.3|33582.2|33562.2|33579|33559|32
1649068850000|2022-04-04 10:40:50|33580.9|33560.9|33581.6|33561.6|33582.7|33562.7|33579.7|33559.7|22
1649068860000|2022-04-04 10:41:00|33581.5|33561.5|33583|33563|33583.4|33563.4|33580.6|33560.6|26
1649068870000|2022-04-04 10:41:10|33582.8|33562.8|33581.2|33561.2|33582.9|33562.9|33581.1|33561.1|17
1649068880000|2022-04-04 10:41:20|33581.3|33561.3|33580.8|33560.8|33582|33562|33580|33560|21
1649068890000|2022-04-04 10:41:30|33580.6|33560.6|33580.7|33560.7|33581.9|33561.9|33580|33560|21
1649068900000|2022-04-04 10:41:40|33580.6|33560.6|33580.8|33560.8|33581.1|33561.1|33579.8|33559.8|24
1649068910000|2022-04-04 10:41:50|33580.5|33560.5|33580.6|33560.6|33581.3|33561.3|33580.2|33560.2|24
1649068920000|2022-04-04 10:42:00|33580.7|33560.7|33584.8|33564.8|33584.8|33564.8|33580.6|33560.6|22
1649068930000|2022-04-04 10:42:10|33584.6|33564.6|33583.6|33563.6|33585|33565|33581.9|33561.9|23
1649068940000|2022-04-04 10:42:20|33583.9|33563.9|33582.5|33562.5|33583.9|33563.9|33582|33562|20
1649068950000|2022-04-04 10:42:30|33585.1|33565.1|33584.1|33564.1|33585.1|33565.1|33581.7|33561.7|21
1649068960000|2022-04-04 10:42:40|33583.9|33563.9|33582.6|33562.6|33584.8|33564.8|33582.5|33562.5|15
1649068970000|2022-04-04 10:42:50|33583.1|33563.1|33582.9|33562.9|33583.7|33563.7|33582|33562|18
1649068980000|2022-04-04 10:43:00|33582.8|33562.8|33582.8|33562.8|33585.6|33565.6|33582.8|33562.8|14
1649068990000|2022-04-04 10:43:10|33582.9|33562.9|33587.8|33567.8|33592|33572|33582.9|33562.9|20
1649069000000|2022-04-04 10:43:20|33586|33566|33586|33566|33588.7|33568.7|33585.2|33565.2|27
1649069010000|2022-04-04 10:43:30|33587.1|33567.1|33586.1|33566.1|33587.2|33567.2|33585|33565|23
1649069020000|2022-04-04 10:43:40|33586.9|33566.9|33586.3|33566.3|33587.6|33567.6|33585.7|33565.7|22
1649069030000|2022-04-04 10:43:50|33586.7|33566.7|33586.2|33566.2|33586.7|33566.7|33584.6|33564.6|23
1649069040000|2022-04-04 10:44:00|33586.1|33566.1|33586.4|33566.4|33587.4|33567.4|33584.9|33564.9|21
1649069050000|2022-04-04 10:44:10|33586.3|33566.3|33585.8|33565.8|33587|33567|33585|33565|19
1649069060000|2022-04-04 10:44:20|33587.2|33567.2|33585|33565|33587.2|33567.2|33584.1|33564.1|23
1649069070000|2022-04-04 10:44:30|33584.8|33564.8|33585.8|33565.8|33588.9|33568.9|33584.4|33564.4|23
1649069080000|2022-04-04 10:44:40|33586.3|33566.3|33587.2|33567.2|33589.8|33569.8|33585.4|33565.4|29
1649069090000|2022-04-04 10:44:50|33587.1|33567.1|33586.2|33566.2|33587.6|33567.6|33584.5|33564.5|16
1649069100000|2022-04-04 10:45:00|33585.6|33565.6|33586.1|33566.1|33588|33568|33585.5|33565.5|20
1649069110000|2022-04-04 10:45:10|33586.9|33566.9|33586.2|33566.2|33587.7|33567.7|33585.6|33565.6|20
1649069120000|2022-04-04 10:45:20|33586.3|33566.3|33587|33567|33588.9|33568.9|33583.4|33563.4|28
1649069130000|2022-04-04 10:45:30|33586.6|33566.6|33586.3|33566.3|33588.8|33568.8|33583.5|33563.5|21
1649069140000|2022-04-04 10:45:40|33586.5|33566.5|33586.5|33566.5|33588.1|33568.1|33584.9|33564.9|15
1649069150000|2022-04-04 10:45:50|33585.9|33565.9|33585.8|33565.8|33586.7|33566.7|33585.3|33565.3|15
1649069160000|2022-04-04 10:46:00|33585.2|33565.2|33585.5|33565.5|33586.3|33566.3|33584.5|33564.5|15
1649069170000|2022-04-04 10:46:10|33585.9|33565.9|33591.1|33571.1|33591.9|33571.9|33585.3|33565.3|19
1649069180000|2022-04-04 10:46:20|33586.7|33566.7|33587|33567|33587.5|33567.5|33583.9|33563.9|19
1649069190000|2022-04-04 10:46:30|33586.1|33566.1|33585.6|33565.6|33587.1|33567.1|33584.7|33564.7|16
1649069200000|2022-04-04 10:46:40|33585.7|33565.7|33583|33563|33587|33567|33582.7|33562.7|18
1649069210000|2022-04-04 10:46:50|33582.6|33562.6|33580.6|33560.6|33584.4|33564.4|33579|33559|26
1649069220000|2022-04-04 10:47:00|33579.7|33559.7|33578.7|33558.7|33581.7|33561.7|33578.7|33558.7|21
1649069230000|2022-04-04 10:47:10|33578.9|33558.9|33573.1|33553.1|33579.9|33559.9|33572.1|33552.1|22
1649069240000|2022-04-04 10:47:20|33573.5|33553.5|33575.1|33555.1|33575.6|33555.6|33572.5|33552.5|24
1649069250000|2022-04-04 10:47:30|33575.2|33555.2|33575|33555|33575.4|33555.4|33573.8|33553.8|22
1649069260000|2022-04-04 10:47:40|33574|33554|33573.1|33553.1|33574.4|33554.4|33572.8|33552.8|14
1649069270000|2022-04-04 10:47:50|33573|33553|33572.8|33552.8|33573.6|33553.6|33572.3|33552.3|14
1649069280000|2022-04-04 10:48:00|33572.7|33552.7|33571.9|33551.9|33573|33553|33571.9|33551.9|9
1649069290000|2022-04-04 10:48:10|33571.4|33551.4|33572.1|33552.1|33573.3|33553.3|33571.4|33551.4|10
1649069300000|2022-04-04 10:48:20|33572.4|33552.4|33572.2|33552.2|33574.7|33554.7|33572.1|33552.1|15
1649069310000|2022-04-04 10:48:30|33573|33553|33574.9|33554.9|33574.9|33554.9|33572|33552|19
1649069320000|2022-04-04 10:48:40|33575.4|33555.4|33571.8|33551.8|33575.7|33555.7|33571.1|33551.1|10
1649069330000|2022-04-04 10:48:50|33572.4|33552.4|33572.1|33552.1|33572.8|33552.8|33571.1|33551.1|12
1649069340000|2022-04-04 10:49:00|33572|33552|33572.5|33552.5|33573.7|33553.7|33571.6|33551.6|11
1649069350000|2022-04-04 10:49:10|33572.1|33552.1|33570.4|33550.4|33573.9|33553.9|33569.4|33549.4|22
1649069360000|2022-04-04 10:49:20|33569.7|33549.7|33570.1|33550.1|33570.4|33550.4|33569.7|33549.7|11
1649069370000|2022-04-04 10:49:30|33571.7|33551.7|33574.4|33554.4|33574.8|33554.8|33571.6|33551.6|24
1649069380000|2022-04-04 10:49:40|33574.5|33554.5|33573.3|33553.3|33575.1|33555.1|33572.4|33552.4|21
1649069390000|2022-04-04 10:49:50|33573.7|33553.7|33573.6|33553.6|33574.4|33554.4|33573.1|33553.1|15
1649069400000|2022-04-04 10:50:00|33573.5|33553.5|33575|33555|33575|33555|33571.7|33551.7|22
1649069410000|2022-04-04 10:50:10|33573.7|33553.7|33571.2|33551.2|33573.7|33553.7|33569.9|33549.9|25
1649069420000|2022-04-04 10:50:20|33571.3|33551.3|33574.1|33554.1|33580.5|33560.5|33571.3|33551.3|22
1649069430000|2022-04-04 10:50:30|33573.5|33553.5|33574.2|33554.2|33574.8|33554.8|33572.3|33552.3|20
1649069440000|2022-04-04 10:50:40|33574|33554|33572.8|33552.8|33576.3|33556.3|33570.6|33550.6|22
1649069450000|2022-04-04 10:50:50|33573.5|33553.5|33573.6|33553.6|33573.9|33553.9|33572.2|33552.2|19
1649069460000|2022-04-04 10:51:00|33573|33553|33570.5|33550.5|33573|33553|33570|33550|26
1649069470000|2022-04-04 10:51:10|33570.2|33550.2|33570.8|33550.8|33571.4|33551.4|33570.1|33550.1|13
1649069480000|2022-04-04 10:51:20|33570.4|33550.4|33571.7|33551.7|33571.7|33551.7|33569.9|33549.9|19
1649069490000|2022-04-04 10:51:30|33571.6|33551.6|33576.5|33556.5|33578.5|33558.5|33571.5|33551.5|13
1649069500000|2022-04-04 10:51:40|33574.6|33554.6|33577.3|33557.3|33578.3|33558.3|33573.3|33553.3|18
1649069510000|2022-04-04 10:51:50|33575.9|33555.9|33580.2|33560.2|33580.6|33560.6|33575.9|33555.9|13
1649069520000|2022-04-04 10:52:00|33580.9|33560.9|33577.6|33557.6|33582.1|33562.1|33576|33556|18
1649069530000|2022-04-04 10:52:10|33576.9|33556.9|33577.9|33557.9|33577.9|33557.9|33576.3|33556.3|11
1649069540000|2022-04-04 10:52:20|33578.1|33558.1|33581.1|33561.1|33586.5|33566.5|33576.5|33556.5|23
1649069550000|2022-04-04 10:52:30|33579.8|33559.8|33580|33560|33581|33561|33579.2|33559.2|20
1649069560000|2022-04-04 10:52:40|33579.3|33559.3|33581.7|33561.7|33582.2|33562.2|33579.3|33559.3|21
1649069570000|2022-04-04 10:52:50|33581.6|33561.6|33584.9|33564.9|33586|33566|33581.3|33561.3|28
1649069580000|2022-04-04 10:53:00|33584.8|33564.8|33583.7|33563.7|33585.9|33565.9|33583.6|33563.6|26
1649069590000|2022-04-04 10:53:10|33583.5|33563.5|33583.1|33563.1|33584.4|33564.4|33583|33563|16
1649069600000|2022-04-04 10:53:20|33582.8|33562.8|33582.8|33562.8|33583.2|33563.2|33581.9|33561.9|15
1649069610000|2022-04-04 10:53:30|33582.9|33562.9|33584.2|33564.2|33584.3|33564.3|33582.9|33562.9|12
1649069620000|2022-04-04 10:53:40|33584.1|33564.1|33585.6|33565.6|33585.6|33565.6|33584.1|33564.1|11
1649069630000|2022-04-04 10:53:50|33585.4|33565.4|33586.7|33566.7|33591|33571|33585.4|33565.4|17
1649069640000|2022-04-04 10:54:00|33587.8|33567.8|33588.4|33568.4|33589.4|33569.4|33586.2|33566.2|16
1649069650000|2022-04-04 10:54:10|33588.5|33568.5|33589.2|33569.2|33589.2|33569.2|33587.7|33567.7|14
1649069660000|2022-04-04 10:54:20|33589.1|33569.1|33589.3|33569.3|33589.3|33569.3|33587.3|33567.3|12
1649069670000|2022-04-04 10:54:30|33589.1|33569.1|33588.3|33568.3|33589.1|33569.1|33587.6|33567.6|16
1649069680000|2022-04-04 10:54:40|33588.6|33568.6|33588.2|33568.2|33589|33569|33587.8|33567.8|14
1649069690000|2022-04-04 10:54:50|33588.4|33568.4|33590.8|33570.8|33591.4|33571.4|33588.4|33568.4|14
1649069700000|2022-04-04 10:55:00|33590.5|33570.5|33587.1|33567.1|33591.5|33571.5|33585.7|33565.7|29
1649069710000|2022-04-04 10:55:10|33587.2|33567.2|33586.2|33566.2|33588.4|33568.4|33585.6|33565.6|24
1649069720000|2022-04-04 10:55:20|33586.6|33566.6|33586|33566|33586.6|33566.6|33584.6|33564.6|21
1649069730000|2022-04-04 10:55:30|33585.8|33565.8|33589.6|33569.6|33590.1|33570.1|33585.8|33565.8|26
1649069740000|2022-04-04 10:55:40|33590.2|33570.2|33592.8|33572.8|33593.4|33573.4|33589.2|33569.2|21
1649069750000|2022-04-04 10:55:50|33595.6|33575.6|33592.7|33572.7|33595.6|33575.6|33591.9|33571.9|28
1649069760000|2022-04-04 10:56:00|33592.5|33572.5|33593.7|33573.7|33593.7|33573.7|33591.4|33571.4|19
1649069770000|2022-04-04 10:56:10|33593.5|33573.5|33590.8|33570.8|33593.5|33573.5|33590.4|33570.4|15
1649069780000|2022-04-04 10:56:20|33590.9|33570.9|33598.9|33578.9|33602.4|33582.4|33590|33570|26
1649069790000|2022-04-04 10:56:30|33599.2|33579.2|33598.5|33578.5|33603|33583|33597|33577|36
1649069800000|2022-04-04 10:56:40|33598.4|33578.4|33601.3|33581.3|33602.4|33582.4|33598.3|33578.3|34
1649069810000|2022-04-04 10:56:50|33599.8|33579.8|33603.3|33583.3|33603.3|33583.3|33599.8|33579.8|19
1649069820000|2022-04-04 10:57:00|33604.8|33584.8|33604.4|33584.4|33606.6|33586.6|33603.7|33583.7|28
1649069830000|2022-04-04 10:57:10|33604.9|33584.9|33612.4|33592.4|33614|33594|33604.7|33584.7|19
1649069840000|2022-04-04 10:57:20|33611.5|33591.5|33612.9|33592.9|33612.9|33592.9|33610.6|33590.6|23
1649069850000|2022-04-04 10:57:30|33612.8|33592.8|33615.3|33595.3|33615.5|33595.5|33611.3|33591.3|23
1649069860000|2022-04-04 10:57:40|33615.7|33595.7|33614.7|33594.7|33615.7|33595.7|33613.8|33593.8|20
1649069870000|2022-04-04 10:57:50|33614.6|33594.6|33616.2|33596.2|33616.2|33596.2|33613.9|33593.9|18
1649069880000|2022-04-04 10:58:00|33614.2|33594.2|33615.9|33595.9|33615.9|33595.9|33613.6|33593.6|25
1649069890000|2022-04-04 10:58:10|33615.7|33595.7|33612|33592|33615.9|33595.9|33611.1|33591.1|29
1649069900000|2022-04-04 10:58:20|33611.3|33591.3|33612.2|33592.2|33612.6|33592.6|33611|33591|17
1649069910000|2022-04-04 10:58:30|33612.1|33592.1|33612.5|33592.5|33613.4|33593.4|33611.2|33591.2|26
1649069920000|2022-04-04 10:58:40|33613.2|33593.2|33613.5|33593.5|33613.6|33593.6|33612.3|33592.3|20
1649069930000|2022-04-04 10:58:50|33612.2|33592.2|33612.8|33592.8|33617.6|33597.6|33612.2|33592.2|20
1649069940000|2022-04-04 10:59:00|33612.1|33592.1|33630.3|33610.3|33630.7|33610.7|33611.5|33591.5|34
1649069950000|2022-04-04 10:59:10|33630.7|33610.7|33631.7|33611.7|33632.4|33612.4|33627.8|33607.8|31
1649069960000|2022-04-04 10:59:20|33632.1|33612.1|33631.4|33611.4|33632.2|33612.2|33630.6|33610.6|25
1649069970000|2022-04-04 10:59:30|33631.5|33611.5|33631.8|33611.8|33632.5|33612.5|33629.4|33609.4|25
1649069980000|2022-04-04 10:59:40|33631.2|33611.2|33633.3|33613.3|33634.6|33614.6|33630.4|33610.4|28
1649069990000|2022-04-04 10:59:50|33632.2|33612.2|33632.2|33612.2|33633.7|33613.7|33631.4|33611.4|27
1649070000000|2022-04-04 11:00:00|33631.8|33611.8|33629.3|33609.3|33633.6|33613.6|33628.1|33608.1|28
1649070010000|2022-04-04 11:00:10|33630.9|33610.9|33629.8|33609.8|33634|33614|33629.5|33609.5|15
1649070020000|2022-04-04 11:00:20|33629.9|33609.9|33626|33606|33636.2|33616.2|33624.3|33604.3|30
1649070030000|2022-04-04 11:00:30|33626.4|33606.4|33626.1|33606.1|33628.8|33608.8|33613.2|33593.2|25
1649070040000|2022-04-04 11:00:40|33622.6|33602.6|33621.1|33601.1|33628.1|33608.1|33618.3|33598.3|35
1649070050000|2022-04-04 11:00:50|33624.1|33604.1|33614.6|33594.6|33624.1|33604.1|33613.8|33593.8|29
1649070060000|2022-04-04 11:01:00|33614.5|33594.5|33612.7|33592.7|33616.4|33596.4|33611.7|33591.7|27
1649070070000|2022-04-04 11:01:10|33612.5|33592.5|33611.6|33591.6|33612.6|33592.6|33611.4|33591.4|19
1649070080000|2022-04-04 11:01:20|33609.8|33589.8|33597.6|33577.6|33611.2|33591.2|33596|33576|22
1649070090000|2022-04-04 11:01:30|33602|33582|33601.5|33581.5|33610|33590|33596.6|33576.6|29
1649070100000|2022-04-04 11:01:40|33604.6|33584.6|33593.2|33573.2|33608.6|33588.6|33590|33570|24
1649070110000|2022-04-04 11:01:50|33595.1|33575.1|33597.5|33577.5|33602.8|33582.8|33594.6|33574.6|33
1649070120000|2022-04-04 11:02:00|33598.2|33578.2|33599.9|33579.9|33601.3|33581.3|33597.7|33577.7|24
1649070130000|2022-04-04 11:02:10|33598.7|33578.7|33599|33579|33601.7|33581.7|33598.7|33578.7|26
1649070140000|2022-04-04 11:02:20|33599.7|33579.7|33598.4|33578.4|33600|33580|33597.5|33577.5|24
1649070150000|2022-04-04 11:02:30|33601.3|33581.3|33601.2|33581.2|33601.8|33581.8|33598.6|33578.6|24
1649070160000|2022-04-04 11:02:40|33600.4|33580.4|33599.6|33579.6|33601.3|33581.3|33598.8|33578.8|26
1649070170000|2022-04-04 11:02:50|33601.8|33581.8|33601.6|33581.6|33602|33582|33600.6|33580.6|17
1649070180000|2022-04-04 11:03:00|33604|33584|33603.5|33583.5|33605|33585|33603|33583|22
1649070190000|2022-04-04 11:03:10|33602.8|33582.8|33603.4|33583.4|33605.2|33585.2|33602.8|33582.8|25
1649070200000|2022-04-04 11:03:20|33603.5|33583.5|33602.2|33582.2|33604.3|33584.3|33602.1|33582.1|19
1649070210000|2022-04-04 11:03:30|33600.4|33580.4|33600.4|33580.4|33601.8|33581.8|33600.1|33580.1|17
1649070220000|2022-04-04 11:03:40|33600.3|33580.3|33601.3|33581.3|33601.3|33581.3|33600.3|33580.3|16
1649070230000|2022-04-04 11:03:50|33602.7|33582.7|33597.3|33577.3|33602.7|33582.7|33597.3|33577.3|23
1649070240000|2022-04-04 11:04:00|33597.7|33577.7|33595.3|33575.3|33600.4|33580.4|33594.1|33574.1|26
1649070250000|2022-04-04 11:04:10|33596.2|33576.2|33597.2|33577.2|33597.9|33577.9|33593.8|33573.8|19
1649070260000|2022-04-04 11:04:20|33596.9|33576.9|33596|33576|33597.3|33577.3|33593.5|33573.5|22
1649070270000|2022-04-04 11:04:30|33595.3|33575.3|33596.9|33576.9|33597.8|33577.8|33594.7|33574.7|21
1649070280000|2022-04-04 11:04:40|33597.7|33577.7|33597.1|33577.1|33597.7|33577.7|33596.3|33576.3|21
1649070290000|2022-04-04 11:04:50|33597.7|33577.7|33593.7|33573.7|33598.5|33578.5|33593.4|33573.4|13
1649070300000|2022-04-04 11:05:00|33594.2|33574.2|33595.7|33575.7|33597.8|33577.8|33591.2|33571.2|21
1649070310000|2022-04-04 11:05:10|33595.1|33575.1|33594.3|33574.3|33596.4|33576.4|33594|33574|17
1649070320000|2022-04-04 11:05:20|33594.4|33574.4|33596.4|33576.4|33597.8|33577.8|33594.4|33574.4|28
1649070330000|2022-04-04 11:05:30|33596.1|33576.1|33593.9|33573.9|33596.8|33576.8|33593.9|33573.9|26
1649070340000|2022-04-04 11:05:40|33594.1|33574.1|33593.7|33573.7|33594.4|33574.4|33593.3|33573.3|14
1649070350000|2022-04-04 11:05:50|33594.4|33574.4|33589.8|33569.8|33595.6|33575.6|33588.3|33568.3|16
1649070360000|2022-04-04 11:06:00|33590.3|33570.3|33594.6|33574.6|33594.6|33574.6|33590.3|33570.3|30
1649070370000|2022-04-04 11:06:10|33594.1|33574.1|33592.6|33572.6|33594.9|33574.9|33591.7|33571.7|22
1649070380000|2022-04-04 11:06:20|33592.5|33572.5|33591.8|33571.8|33595|33575|33591.8|33571.8|18
1649070390000|2022-04-04 11:06:30|33591.9|33571.9|33594.6|33574.6|33596.1|33576.1|33591.4|33571.4|15
1649070400000|2022-04-04 11:06:40|33592.7|33572.7|33598.2|33578.2|33598.2|33578.2|33592.1|33572.1|28
1649070410000|2022-04-04 11:06:50|33598.3|33578.3|33595.8|33575.8|33598.3|33578.3|33595.1|33575.1|28
1649070420000|2022-04-04 11:07:00|33596.3|33576.3|33597.9|33577.9|33598.2|33578.2|33596|33576|21
1649070430000|2022-04-04 11:07:10|33598.2|33578.2|33597.8|33577.8|33598.2|33578.2|33593.8|33573.8|21
1649070440000|2022-04-04 11:07:20|33595.8|33575.8|33600.1|33580.1|33601.3|33581.3|33595.8|33575.8|21
1649070450000|2022-04-04 11:07:30|33599.7|33579.7|33600.4|33580.4|33600.9|33580.9|33598.8|33578.8|25
1649070460000|2022-04-04 11:07:40|33600.8|33580.8|33599.9|33579.9|33600.8|33580.8|33598.5|33578.5|27
1649070470000|2022-04-04 11:07:50|33599.2|33579.2|33597.4|33577.4|33599.8|33579.8|33596.1|33576.1|27
1649070480000|2022-04-04 11:08:00|33598|33578|33597.6|33577.6|33599|33579|33597|33577|19
1649070490000|2022-04-04 11:08:10|33597.5|33577.5|33596.3|33576.3|33598.8|33578.8|33593|33573|26
1649070500000|2022-04-04 11:08:20|33593.7|33573.7|33604.6|33584.6|33605.3|33585.3|33593.7|33573.7|31
1649070510000|2022-04-04 11:08:30|33604.7|33584.7|33604.5|33584.5|33605.1|33585.1|33604|33584|23
1649070520000|2022-04-04 11:08:40|33604.9|33584.9|33605.8|33585.8|33607.3|33587.3|33604.5|33584.5|24
1649070530000|2022-04-04 11:08:50|33605.9|33585.9|33604.3|33584.3|33606.3|33586.3|33603.8|33583.8|19
1649070540000|2022-04-04 11:09:00|33603.7|33583.7|33606|33586|33606.8|33586.8|33603.7|33583.7|27
1649070550000|2022-04-04 11:09:10|33605.9|33585.9|33605.9|33585.9|33606.5|33586.5|33605.3|33585.3|17
1649070560000|2022-04-04 11:09:20|33606.3|33586.3|33605.8|33585.8|33606.3|33586.3|33605.3|33585.3|13
1649070570000|2022-04-04 11:09:30|33605.4|33585.4|33607.3|33587.3|33607.5|33587.5|33604|33584|23
1649070580000|2022-04-04 11:09:40|33606.9|33586.9|33613.4|33593.4|33613.4|33593.4|33605.8|33585.8|35
1649070590000|2022-04-04 11:09:50|33619|33599|33612.8|33592.8|33619|33599|33612.2|33592.2|24
1649070600000|2022-04-04 11:10:00|33612|33592|33611.8|33591.8|33613.2|33593.2|33611.1|33591.1|28
1649070610000|2022-04-04 11:10:10|33611.3|33591.3|33612.8|33592.8|33612.8|33592.8|33611.3|33591.3|16
1649070620000|2022-04-04 11:10:20|33609|33589|33609.7|33589.7|33610|33590|33608.8|33588.8|8
1649070630000|2022-04-04 11:10:30|33609.6|33589.6|33609.8|33589.8|33613.3|33593.3|33608.9|33588.9|11
1649070640000|2022-04-04 11:10:40|33609.7|33589.7|33610.4|33590.4|33612.4|33592.4|33608.4|33588.4|21
1649070650000|2022-04-04 11:10:50|33608.4|33588.4|33610.4|33590.4|33610.4|33590.4|33607.7|33587.7|21
1649070660000|2022-04-04 11:11:00|33609.8|33589.8|33610.3|33590.3|33610.3|33590.3|33607.3|33587.3|13
1649070670000|2022-04-04 11:11:10|33610.1|33590.1|33610.2|33590.2|33610.3|33590.3|33607.1|33587.1|13
1649070680000|2022-04-04 11:11:20|33610.5|33590.5|33606.5|33586.5|33611.2|33591.2|33605.6|33585.6|19
1649070690000|2022-04-04 11:11:30|33607|33587|33605.6|33585.6|33607.7|33587.7|33604.5|33584.5|15
1649070700000|2022-04-04 11:11:40|33605.5|33585.5|33604.4|33584.4|33606|33586|33599.2|33579.2|16
1649070710000|2022-04-04 11:11:50|33603.6|33583.6|33601.6|33581.6|33605|33585|33601.4|33581.4|23
1649070720000|2022-04-04 11:12:00|33600.9|33580.9|33602.6|33582.6|33604.9|33584.9|33600.9|33580.9|25
1649070730000|2022-04-04 11:12:10|33603.7|33583.7|33604.1|33584.1|33605|33585|33603.3|33583.3|27
1649070740000|2022-04-04 11:12:20|33604.7|33584.7|33602.3|33582.3|33605|33585|33602|33582|19
1649070750000|2022-04-04 11:12:30|33602.4|33582.4|33601.4|33581.4|33602.8|33582.8|33599.3|33579.3|22
1649070760000|2022-04-04 11:12:40|33601.3|33581.3|33594.2|33574.2|33601.3|33581.3|33587.4|33567.4|21
1649070770000|2022-04-04 11:12:50|33592.1|33572.1|33590.2|33570.2|33593.8|33573.8|33586.9|33566.9|26
1649070780000|2022-04-04 11:13:00|33590.1|33570.1|33591.7|33571.7|33594.5|33574.5|33590.1|33570.1|18
1649070790000|2022-04-04 11:13:10|33591.3|33571.3|33594.1|33574.1|33594.3|33574.3|33591.3|33571.3|19
1649070800000|2022-04-04 11:13:20|33594.3|33574.3|33597.4|33577.4|33597.7|33577.7|33593.8|33573.8|24
1649070810000|2022-04-04 11:13:30|33597.3|33577.3|33600|33580|33600.3|33580.3|33596.5|33576.5|16
1649070820000|2022-04-04 11:13:40|33599.6|33579.6|33599.5|33579.5|33600.3|33580.3|33596.7|33576.7|12
1649070830000|2022-04-04 11:13:50|33599.7|33579.7|33597.7|33577.7|33599.7|33579.7|33593.8|33573.8|23
1649070840000|2022-04-04 11:14:00|33598.1|33578.1|33596.2|33576.2|33598.1|33578.1|33592.4|33572.4|24
1649070850000|2022-04-04 11:14:10|33596|33576|33593.7|33573.7|33596.3|33576.3|33593.7|33573.7|17
1649070860000|2022-04-04 11:14:20|33593.2|33573.2|33594.3|33574.3|33595.3|33575.3|33590.4|33570.4|25
1649070870000|2022-04-04 11:14:30|33594.7|33574.7|33592.5|33572.5|33594.7|33574.7|33591|33571|15
1649070880000|2022-04-04 11:14:40|33591.7|33571.7|33591.1|33571.1|33593.4|33573.4|33590|33570|18
1649070890000|2022-04-04 11:14:50|33591.8|33571.8|33595.9|33575.9|33597.5|33577.5|33591.8|33571.8|22
1649070900000|2022-04-04 11:15:00|33598.1|33578.1|33595.6|33575.6|33598.7|33578.7|33594.6|33574.6|16
1649070910000|2022-04-04 11:15:10|33595.8|33575.8|33598.4|33578.4|33598.4|33578.4|33595.8|33575.8|17
1649070920000|2022-04-04 11:15:20|33598.1|33578.1|33599.8|33579.8|33599.8|33579.8|33598|33578|10
1649070930000|2022-04-04 11:15:30|33599.5|33579.5|33598.3|33578.3|33600.1|33580.1|33598.3|33578.3|13
1649070940000|2022-04-04 11:15:40|33597.8|33577.8|33596.8|33576.8|33597.8|33577.8|33590.6|33570.6|19
1649070950000|2022-04-04 11:15:50|33596.5|33576.5|33596.8|33576.8|33597.1|33577.1|33596.2|33576.2|9
1649070960000|2022-04-04 11:16:00|33596.9|33576.9|33597.1|33577.1|33597.2|33577.2|33596.2|33576.2|6
1649070970000|2022-04-04 11:16:10|33597|33577|33594.2|33574.2|33597.1|33577.1|33590.2|33570.2|13
1649070980000|2022-04-04 11:16:20|33594.8|33574.8|33596.4|33576.4|33597.6|33577.6|33588.9|33568.9|20
1649070990000|2022-04-04 11:16:30|33596.5|33576.5|33590.9|33570.9|33596.5|33576.5|33589|33569|23
1649071000000|2022-04-04 11:16:40|33590.8|33570.8|33589.1|33569.1|33590.9|33570.9|33586.9|33566.9|25
1649071010000|2022-04-04 11:16:50|33589.4|33569.4|33589.4|33569.4|33590|33570|33587.6|33567.6|13
1649071020000|2022-04-04 11:17:00|33589.2|33569.2|33589|33569|33589.4|33569.4|33589|33569|5
1649071030000|2022-04-04 11:17:10|33586.5|33566.5|33593|33573|33593.5|33573.5|33586.5|33566.5|31
1649071040000|2022-04-04 11:17:20|33592.8|33572.8|33592.6|33572.6|33593.1|33573.1|33590.2|33570.2|23
1649071050000|2022-04-04 11:17:30|33592.5|33572.5|33596.9|33576.9|33598.9|33578.9|33592.5|33572.5|33
1649071060000|2022-04-04 11:17:40|33597|33577|33597.2|33577.2|33599.3|33579.3|33596.4|33576.4|20
1649071070000|2022-04-04 11:17:50|33596.9|33576.9|33598.1|33578.1|33598.4|33578.4|33596.3|33576.3|15
1649071080000|2022-04-04 11:18:00|33598.5|33578.5|33593.6|33573.6|33598.6|33578.6|33592.1|33572.1|17
1649071090000|2022-04-04 11:18:10|33592.9|33572.9|33596|33576|33596|33576|33592.9|33572.9|7
1649071100000|2022-04-04 11:18:20|33595.1|33575.1|33595.3|33575.3|33595.5|33575.5|33595.1|33575.1|6
1649071110000|2022-04-04 11:18:30|33594.8|33574.8|33594.9|33574.9|33598.2|33578.2|33590.7|33570.7|23
1649071120000|2022-04-04 11:18:40|33597.3|33577.3|33598.9|33578.9|33599.7|33579.7|33595.6|33575.6|13
1649071130000|2022-04-04 11:18:50|33598.8|33578.8|33601.1|33581.1|33601.3|33581.3|33598.6|33578.6|24
1649071140000|2022-04-04 11:19:00|33601|33581|33598.7|33578.7|33601|33581|33597.2|33577.2|15
1649071150000|2022-04-04 11:19:10|33598.8|33578.8|33599.4|33579.4|33602.9|33582.9|33596|33576|27
1649071160000|2022-04-04 11:19:20|33598.7|33578.7|33600.9|33580.9|33602.3|33582.3|33598.7|33578.7|22
1649071170000|2022-04-04 11:19:30|33601.4|33581.4|33601.8|33581.8|33602.8|33582.8|33600.7|33580.7|20
1649071180000|2022-04-04 11:19:40|33601|33581|33600.2|33580.2|33601.8|33581.8|33599.3|33579.3|17
1649071190000|2022-04-04 11:19:50|33599.5|33579.5|33600.4|33580.4|33601.9|33581.9|33596.5|33576.5|17
1649071200000|2022-04-04 11:20:00|33600.2|33580.2|33598.3|33578.3|33600.7|33580.7|33597|33577|19
1649071210000|2022-04-04 11:20:10|33599.1|33579.1|33594.9|33574.9|33604.5|33584.5|33592.7|33572.7|33
1649071220000|2022-04-04 11:20:20|33594.5|33574.5|33595.4|33575.4|33596|33576|33594.5|33574.5|17
1649071230000|2022-04-04 11:20:30|33595.3|33575.3|33595.1|33575.1|33596.1|33576.1|33594.7|33574.7|18
1649071240000|2022-04-04 11:20:40|33594.7|33574.7|33596.1|33576.1|33596.8|33576.8|33594|33574|15
1649071250000|2022-04-04 11:20:50|33596.4|33576.4|33596.3|33576.3|33596.5|33576.5|33595.4|33575.4|11
1649071260000|2022-04-04 11:21:00|33596.6|33576.6|33597|33577|33597.2|33577.2|33595.2|33575.2|23
1649071270000|2022-04-04 11:21:10|33597.1|33577.1|33597.3|33577.3|33599.4|33579.4|33596.7|33576.7|22
1649071280000|2022-04-04 11:21:20|33597.6|33577.6|33597|33577|33598|33578|33596.7|33576.7|17
1649071290000|2022-04-04 11:21:30|33597.4|33577.4|33596.5|33576.5|33597.4|33577.4|33596.5|33576.5|4
1649071300000|2022-04-04 11:21:40|33596.4|33576.4|33596.2|33576.2|33596.6|33576.6|33595.2|33575.2|14
1649071310000|2022-04-04 11:21:50|33596|33576|33596.4|33576.4|33597.2|33577.2|33595.9|33575.9|18
1649071320000|2022-04-04 11:22:00|33596.3|33576.3|33594|33574|33596.8|33576.8|33593.7|33573.7|20
1649071330000|2022-04-04 11:22:10|33593|33573|33596.2|33576.2|33596.9|33576.9|33592.8|33572.8|20
1649071340000|2022-04-04 11:22:20|33595.6|33575.6|33595.4|33575.4|33597.1|33577.1|33595.4|33575.4|14
1649071350000|2022-04-04 11:22:30|33595.5|33575.5|33595.9|33575.9|33596|33576|33594.9|33574.9|14
1649071360000|2022-04-04 11:22:40|33595.7|33575.7|33595|33575|33596.9|33576.9|33595|33575|14
1649071370000|2022-04-04 11:22:50|33594.4|33574.4|33594.7|33574.7|33595.2|33575.2|33594.4|33574.4|7
1649071380000|2022-04-04 11:23:00|33595|33575|33595.9|33575.9|33596.4|33576.4|33595|33575|21
1649071390000|2022-04-04 11:23:10|33596.6|33576.6|33596.2|33576.2|33598.3|33578.3|33593.6|33573.6|24
1649071400000|2022-04-04 11:23:20|33595.9|33575.9|33594.8|33574.8|33596.8|33576.8|33594.8|33574.8|17
1649071410000|2022-04-04 11:23:30|33594.9|33574.9|33595.9|33575.9|33596.3|33576.3|33594.6|33574.6|20
1649071420000|2022-04-04 11:23:40|33595.8|33575.8|33595.2|33575.2|33596.2|33576.2|33595.2|33575.2|21
1649071430000|2022-04-04 11:23:50|33594.5|33574.5|33594.1|33574.1|33595.1|33575.1|33592.5|33572.5|20
1649071440000|2022-04-04 11:24:00|33593.9|33573.9|33594.5|33574.5|33595.2|33575.2|33593.6|33573.6|23
1649071450000|2022-04-04 11:24:10|33595|33575|33592.9|33572.9|33595|33575|33592.9|33572.9|14
1649071460000|2022-04-04 11:24:20|33592.1|33572.1|33590.2|33570.2|33592.2|33572.2|33589|33569|26
1649071470000|2022-04-04 11:24:30|33590|33570|33589|33569|33590|33570|33587.1|33567.1|21
1649071480000|2022-04-04 11:24:40|33589.1|33569.1|33591.1|33571.1|33591.1|33571.1|33588.9|33568.9|19
1649071490000|2022-04-04 11:24:50|33591|33571|33589|33569|33591.3|33571.3|33588.2|33568.2|15
1649071500000|2022-04-04 11:25:00|33589.2|33569.2|33590.7|33570.7|33591.6|33571.6|33588.8|33568.8|19
1649071510000|2022-04-04 11:25:10|33589.9|33569.9|33589.6|33569.6|33590.5|33570.5|33588.7|33568.7|22
1649071520000|2022-04-04 11:25:20|33590.2|33570.2|33590.7|33570.7|33591.2|33571.2|33589.5|33569.5|21
1649071530000|2022-04-04 11:25:30|33590.5|33570.5|33589.9|33569.9|33590.8|33570.8|33589.9|33569.9|12
1649071540000|2022-04-04 11:25:40|33589.6|33569.6|33590.3|33570.3|33590.3|33570.3|33589.3|33569.3|10
1649071550000|2022-04-04 11:25:50|33590.6|33570.6|33586.6|33566.6|33590.6|33570.6|33586.5|33566.5|18
1649071560000|2022-04-04 11:26:00|33586.9|33566.9|33589.4|33569.4|33589.4|33569.4|33586.9|33566.9|18
1649071570000|2022-04-04 11:26:10|33589.5|33569.5|33588.1|33568.1|33589.5|33569.5|33586.6|33566.6|12
1649071580000|2022-04-04 11:26:20|33587.8|33567.8|33585.8|33565.8|33587.8|33567.8|33585.4|33565.4|25
1649071590000|2022-04-04 11:26:30|33585.5|33565.5|33584.3|33564.3|33585.7|33565.7|33583.8|33563.8|16
1649071600000|2022-04-04 11:26:40|33584.6|33564.6|33585.3|33565.3|33585.3|33565.3|33583.3|33563.3|19
1649071610000|2022-04-04 11:26:50|33585.4|33565.4|33585.2|33565.2|33585.5|33565.5|33584.9|33564.9|14
1649071620000|2022-04-04 11:27:00|33585.3|33565.3|33587.1|33567.1|33587.4|33567.4|33585.3|33565.3|17
1649071630000|2022-04-04 11:27:10|33586.8|33566.8|33583.4|33563.4|33586.9|33566.9|33583.4|33563.4|21
1649071640000|2022-04-04 11:27:20|33583.9|33563.9|33586|33566|33588.4|33568.4|33583.8|33563.8|16
1649071650000|2022-04-04 11:27:30|33587.8|33567.8|33589.9|33569.9|33589.9|33569.9|33586.3|33566.3|19
1649071660000|2022-04-04 11:27:40|33589.5|33569.5|33591.2|33571.2|33591.5|33571.5|33589.2|33569.2|18
1649071670000|2022-04-04 11:27:50|33591.1|33571.1|33591.6|33571.6|33592.2|33572.2|33590.5|33570.5|16
1649071680000|2022-04-04 11:28:00|33591.5|33571.5|33593.9|33573.9|33594.9|33574.9|33590.9|33570.9|25
1649071690000|2022-04-04 11:28:10|33593.6|33573.6|33592.2|33572.2|33593.6|33573.6|33592.2|33572.2|19
1649071700000|2022-04-04 11:28:20|33590.6|33570.6|33591.4|33571.4|33592.2|33572.2|33590|33570|20
1649071710000|2022-04-04 11:28:30|33592.1|33572.1|33592.2|33572.2|33592.2|33572.2|33591.5|33571.5|13
1649071720000|2022-04-04 11:28:40|33591.9|33571.9|33593.5|33573.5|33594.8|33574.8|33591.9|33571.9|20
1649071730000|2022-04-04 11:28:50|33593.6|33573.6|33594.2|33574.2|33595.2|33575.2|33593|33573|16
1649071740000|2022-04-04 11:29:00|33593.9|33573.9|33590|33570|33594.5|33574.5|33589.9|33569.9|23
1649071750000|2022-04-04 11:29:10|33590.2|33570.2|33589.1|33569.1|33590.2|33570.2|33588.8|33568.8|15
1649071760000|2022-04-04 11:29:20|33589.4|33569.4|33592|33572|33592.6|33572.6|33589.1|33569.1|17
1649071770000|2022-04-04 11:29:30|33592.1|33572.1|33592.1|33572.1|33592.4|33572.4|33592|33572|12
1649071780000|2022-04-04 11:29:40|33592.2|33572.2|33594.5|33574.5|33595.3|33575.3|33592.2|33572.2|21
1649071790000|2022-04-04 11:29:50|33594.8|33574.8|33595.4|33575.4|33595.4|33575.4|33594.1|33574.1|20
1649071800000|2022-04-04 11:30:00|33595.5|33575.5|33595.9|33575.9|33596.4|33576.4|33595|33575|23
1649071810000|2022-04-04 11:30:10|33595.6|33575.6|33595.6|33575.6|33596.6|33576.6|33595.6|33575.6|17
1649071820000|2022-04-04 11:30:20|33595.4|33575.4|33596.3|33576.3|33596.6|33576.6|33594.5|33574.5|20
1649071830000|2022-04-04 11:30:30|33596.4|33576.4|33594.7|33574.7|33596.4|33576.4|33594.4|33574.4|19
1649071840000|2022-04-04 11:30:40|33594.3|33574.3|33597.5|33577.5|33598.3|33578.3|33594.2|33574.2|17
1649071850000|2022-04-04 11:30:50|33598.6|33578.6|33598.1|33578.1|33598.9|33578.9|33597.6|33577.6|21
1649071860000|2022-04-04 11:31:00|33599.7|33579.7|33600.7|33580.7|33601.9|33581.9|33598.7|33578.7|22
1649071870000|2022-04-04 11:31:10|33600.8|33580.8|33600|33580|33600.8|33580.8|33599.9|33579.9|10
1649071880000|2022-04-04 11:31:20|33600.2|33580.2|33599.2|33579.2|33600.2|33580.2|33598.6|33578.6|16
1649071890000|2022-04-04 11:31:30|33599.1|33579.1|33600.5|33580.5|33600.5|33580.5|33598.7|33578.7|16
1649071900000|2022-04-04 11:31:40|33600.1|33580.1|33601.8|33581.8|33601.8|33581.8|33599.9|33579.9|20
1649071910000|2022-04-04 11:31:50|33601.7|33581.7|33602|33582|33602|33582|33601|33581|15
1649071920000|2022-04-04 11:32:00|33601.9|33581.9|33602.6|33582.6|33605.3|33585.3|33600.8|33580.8|29
1649071930000|2022-04-04 11:32:10|33602.2|33582.2|33602.6|33582.6|33603|33583|33602.1|33582.1|20
1649071940000|2022-04-04 11:32:20|33602.3|33582.3|33599.7|33579.7|33602.4|33582.4|33596|33576|20
1649071950000|2022-04-04 11:32:30|33599.8|33579.8|33599.2|33579.2|33600|33580|33598.9|33578.9|24
1649071960000|2022-04-04 11:32:40|33600.3|33580.3|33599.3|33579.3|33600.4|33580.4|33597.6|33577.6|18
1649071970000|2022-04-04 11:32:50|33598.7|33578.7|33600.9|33580.9|33601.3|33581.3|33598.7|33578.7|19
1649071980000|2022-04-04 11:33:00|33601|33581|33600.1|33580.1|33601.4|33581.4|33599.8|33579.8|19
1649071990000|2022-04-04 11:33:10|33600.2|33580.2|33600.7|33580.7|33601.3|33581.3|33599.9|33579.9|20
1649072000000|2022-04-04 11:33:20|33600.8|33580.8|33600.7|33580.7|33600.9|33580.9|33598.6|33578.6|21
1649072010000|2022-04-04 11:33:30|33602.7|33582.7|33600.6|33580.6|33602.9|33582.9|33600.6|33580.6|20
1649072020000|2022-04-04 11:33:40|33600.7|33580.7|33600.5|33580.5|33601.1|33581.1|33600.4|33580.4|17
1649072030000|2022-04-04 11:33:50|33600.3|33580.3|33601.1|33581.1|33601.2|33581.2|33600.1|33580.1|5
1649072040000|2022-04-04 11:34:00|33600.1|33580.1|33601.2|33581.2|33601.2|33581.2|33599.3|33579.3|20
1649072050000|2022-04-04 11:34:10|33601.3|33581.3|33602.6|33582.6|33604.2|33584.2|33601.3|33581.3|19
1649072060000|2022-04-04 11:34:20|33602.7|33582.7|33601.5|33581.5|33603|33583|33601.2|33581.2|22
1649072070000|2022-04-04 11:34:30|33601.6|33581.6|33603|33583|33604.1|33584.1|33601.1|33581.1|20
1649072080000|2022-04-04 11:34:40|33603.1|33583.1|33602.7|33582.7|33603.3|33583.3|33602|33582|15
1649072090000|2022-04-04 11:34:50|33602.9|33582.9|33601.4|33581.4|33604|33584|33600.6|33580.6|11
1649072100000|2022-04-04 11:35:00|33601.7|33581.7|33601.8|33581.8|33602.8|33582.8|33601.1|33581.1|15
1649072110000|2022-04-04 11:35:10|33601.9|33581.9|33604.8|33584.8|33607.6|33587.6|33601.4|33581.4|18
1649072120000|2022-04-04 11:35:20|33604.5|33584.5|33606.4|33586.4|33606.5|33586.5|33603.8|33583.8|18
1649072130000|2022-04-04 11:35:30|33606.5|33586.5|33609.2|33589.2|33610.9|33590.9|33606.5|33586.5|15
1649072140000|2022-04-04 11:35:40|33609.1|33589.1|33611.8|33591.8|33611.8|33591.8|33609|33589|16
1649072150000|2022-04-04 11:35:50|33612|33592|33614|33594|33614.4|33594.4|33610.8|33590.8|17
1649072160000|2022-04-04 11:36:00|33611.8|33591.8|33613|33593|33615.2|33595.2|33611.4|33591.4|20
1649072170000|2022-04-04 11:36:10|33612.7|33592.7|33612.4|33592.4|33613|33593|33611.8|33591.8|14
1649072180000|2022-04-04 11:36:20|33612.1|33592.1|33613.6|33593.6|33613.7|33593.7|33611.8|33591.8|23
1649072190000|2022-04-04 11:36:30|33612.3|33592.3|33609.6|33589.6|33615.5|33595.5|33609.6|33589.6|28
1649072200000|2022-04-04 11:36:40|33609.8|33589.8|33612.7|33592.7|33615|33595|33609.7|33589.7|27
1649072210000|2022-04-04 11:36:50|33612.4|33592.4|33613.8|33593.8|33614.2|33594.2|33611.3|33591.3|17
1649072220000|2022-04-04 11:37:00|33614.4|33594.4|33612.2|33592.2|33614.4|33594.4|33611.9|33591.9|22
1649072230000|2022-04-04 11:37:10|33611.3|33591.3|33609.7|33589.7|33612.3|33592.3|33609.7|33589.7|22
1649072240000|2022-04-04 11:37:20|33610.5|33590.5|33608.4|33588.4|33610.9|33590.9|33607.5|33587.5|20
1649072250000|2022-04-04 11:37:30|33607.9|33587.9|33606.2|33586.2|33608|33588|33605.8|33585.8|17
1649072260000|2022-04-04 11:37:40|33606.3|33586.3|33606.2|33586.2|33607.1|33587.1|33606.1|33586.1|12
1649072270000|2022-04-04 11:37:50|33606.7|33586.7|33605.8|33585.8|33607.7|33587.7|33605.8|33585.8|15
1649072280000|2022-04-04 11:38:00|33605.5|33585.5|33607.1|33587.1|33607.2|33587.2|33603.9|33583.9|20
1649072290000|2022-04-04 11:38:10|33607.3|33587.3|33619|33599|33619.6|33599.6|33606.6|33586.6|26
1649072300000|2022-04-04 11:38:20|33618.9|33598.9|33616.6|33596.6|33618.9|33598.9|33616.3|33596.3|20
1649072310000|2022-04-04 11:38:30|33616.5|33596.5|33619.4|33599.4|33619.7|33599.7|33616.1|33596.1|19
1649072320000|2022-04-04 11:38:40|33619.5|33599.5|33618.3|33598.3|33619.5|33599.5|33618.2|33598.2|23
1649072330000|2022-04-04 11:38:50|33619.1|33599.1|33621.8|33601.8|33622.7|33602.7|33618.2|33598.2|31
1649072340000|2022-04-04 11:39:00|33622.3|33602.3|33622.5|33602.5|33625.3|33605.3|33621.4|33601.4|31
1649072350000|2022-04-04 11:39:10|33623.1|33603.1|33623.3|33603.3|33624.1|33604.1|33622.8|33602.8|20
1649072360000|2022-04-04 11:39:20|33623.4|33603.4|33630.3|33610.3|33632.5|33612.5|33623.4|33603.4|23
1649072370000|2022-04-04 11:39:30|33630.4|33610.4|33622.2|33602.2|33632.1|33612.1|33622.2|33602.2|26
1649072380000|2022-04-04 11:39:40|33624.4|33604.4|33624.9|33604.9|33626.7|33606.7|33622|33602|23
1649072390000|2022-04-04 11:39:50|33625.2|33605.2|33625.2|33605.2|33625.7|33605.7|33624.3|33604.3|20
1649072400000|2022-04-04 11:40:00|33625.3|33605.3|33626.2|33606.2|33626.2|33606.2|33624.7|33604.7|18
1649072410000|2022-04-04 11:40:10|33627.7|33607.7|33628.3|33608.3|33631.2|33611.2|33626.6|33606.6|20
1649072420000|2022-04-04 11:40:20|33628.8|33608.8|33626.1|33606.1|33628.8|33608.8|33625.6|33605.6|23
1649072430000|2022-04-04 11:40:30|33628|33608|33629|33609|33629.3|33609.3|33626.2|33606.2|31
1649072440000|2022-04-04 11:40:40|33628.9|33608.9|33630.3|33610.3|33630.4|33610.4|33628.1|33608.1|14
1649072450000|2022-04-04 11:40:50|33630|33610|33631.1|33611.1|33631.3|33611.3|33629.4|33609.4|14
1649072460000|2022-04-04 11:41:00|33630.9|33610.9|33628.2|33608.2|33630.9|33610.9|33624.5|33604.5|22
1649072470000|2022-04-04 11:41:10|33628.1|33608.1|33626|33606|33628.5|33608.5|33624.8|33604.8|24
1649072480000|2022-04-04 11:41:20|33626.1|33606.1|33624.7|33604.7|33626.9|33606.9|33623.8|33603.8|18
1649072490000|2022-04-04 11:41:30|33625.5|33605.5|33624.7|33604.7|33625.6|33605.6|33623|33603|21
1649072500000|2022-04-04 11:41:40|33624.8|33604.8|33625.7|33605.7|33625.7|33605.7|33624.4|33604.4|15
1649072510000|2022-04-04 11:41:50|33625.5|33605.5|33623.4|33603.4|33625.6|33605.6|33623.1|33603.1|20
1649072520000|2022-04-04 11:42:00|33622.8|33602.8|33623.7|33603.7|33625.2|33605.2|33622.5|33602.5|25
1649072530000|2022-04-04 11:42:10|33623.5|33603.5|33623.6|33603.6|33626.2|33606.2|33622|33602|27
1649072540000|2022-04-04 11:42:20|33623.2|33603.2|33624.9|33604.9|33625|33605|33623.2|33603.2|21
1649072550000|2022-04-04 11:42:30|33626|33606|33625.9|33605.9|33626.7|33606.7|33625.4|33605.4|10
1649072560000|2022-04-04 11:42:40|33625.4|33605.4|33625.1|33605.1|33625.5|33605.5|33624.3|33604.3|7
1649072570000|2022-04-04 11:42:50|33625.2|33605.2|33622.2|33602.2|33625.8|33605.8|33621.8|33601.8|20
1649072580000|2022-04-04 11:43:00|33622.5|33602.5|33622.6|33602.6|33623.1|33603.1|33621.6|33601.6|24
1649072590000|2022-04-04 11:43:10|33621.9|33601.9|33620.2|33600.2|33621.9|33601.9|33619.5|33599.5|22
1649072600000|2022-04-04 11:43:20|33619.9|33599.9|33621|33601|33621|33601|33619.4|33599.4|20
1649072610000|2022-04-04 11:43:30|33621.8|33601.8|33617|33597|33621.8|33601.8|33617|33597|20
1649072620000|2022-04-04 11:43:40|33618.7|33598.7|33620.6|33600.6|33620.8|33600.8|33618.6|33598.6|20
1649072630000|2022-04-04 11:43:50|33620.4|33600.4|33619.4|33599.4|33620.4|33600.4|33617.1|33597.1|18
1649072640000|2022-04-04 11:44:00|33617.1|33597.1|33617.5|33597.5|33618.2|33598.2|33616.3|33596.3|22
1649072650000|2022-04-04 11:44:10|33618|33598|33618.3|33598.3|33621.7|33601.7|33614.1|33594.1|18
1649072660000|2022-04-04 11:44:20|33617.7|33597.7|33619|33599|33622.6|33602.6|33617.7|33597.7|15
1649072670000|2022-04-04 11:44:30|33619.8|33599.8|33618.2|33598.2|33620.2|33600.2|33618|33598|23
1649072680000|2022-04-04 11:44:40|33618.4|33598.4|33622.3|33602.3|33622.3|33602.3|33618.4|33598.4|16
1649072690000|2022-04-04 11:44:50|33621.5|33601.5|33621.3|33601.3|33621.5|33601.5|33620.3|33600.3|11
1649072700000|2022-04-04 11:45:00|33621.8|33601.8|33622.1|33602.1|33622.4|33602.4|33619|33599|25
1649072710000|2022-04-04 11:45:10|33621.9|33601.9|33621.6|33601.6|33622.1|33602.1|33619.7|33599.7|21
1649072720000|2022-04-04 11:45:20|33621.8|33601.8|33616.3|33596.3|33621.8|33601.8|33616|33596|24
1649072730000|2022-04-04 11:45:30|33619.4|33599.4|33622.7|33602.7|33623.5|33603.5|33617.4|33597.4|24
1649072740000|2022-04-04 11:45:40|33622.5|33602.5|33622.7|33602.7|33622.7|33602.7|33619.3|33599.3|23
1649072750000|2022-04-04 11:45:50|33622.2|33602.2|33626.3|33606.3|33626.6|33606.6|33618.4|33598.4|21
1649072760000|2022-04-04 11:46:00|33623.3|33603.3|33624|33604|33625.2|33605.2|33622.2|33602.2|21
1649072770000|2022-04-04 11:46:10|33624.2|33604.2|33620.1|33600.1|33624.6|33604.6|33618.2|33598.2|29
1649072780000|2022-04-04 11:46:20|33618.6|33598.6|33617.4|33597.4|33623.5|33603.5|33617.1|33597.1|31
1649072790000|2022-04-04 11:46:30|33617.9|33597.9|33594.5|33574.5|33619.9|33599.9|33593.8|33573.8|35
1649072800000|2022-04-04 11:46:40|33592.3|33572.3|33589.5|33569.5|33593.2|33573.2|33589.2|33569.2|34
1649072810000|2022-04-04 11:46:50|33589|33569|33593.5|33573.5|33593.9|33573.9|33589|33569|26
1649072820000|2022-04-04 11:47:00|33592.1|33572.1|33594.1|33574.1|33594.7|33574.7|33592.1|33572.1|21
1649072830000|2022-04-04 11:47:10|33593.5|33573.5|33597.1|33577.1|33597.8|33577.8|33593.2|33573.2|23
1649072840000|2022-04-04 11:47:20|33597.2|33577.2|33596.9|33576.9|33597.5|33577.5|33596.4|33576.4|19
1649072850000|2022-04-04 11:47:30|33597|33577|33597.2|33577.2|33597.5|33577.5|33596.7|33576.7|7
1649072860000|2022-04-04 11:47:40|33596.8|33576.8|33597.5|33577.5|33599.8|33579.8|33596.4|33576.4|27
1649072870000|2022-04-04 11:47:50|33597.3|33577.3|33596.7|33576.7|33597.6|33577.6|33596.3|33576.3|21
1649072880000|2022-04-04 11:48:00|33595.4|33575.4|33596.6|33576.6|33596.7|33576.7|33594.9|33574.9|25
1649072890000|2022-04-04 11:48:10|33595.9|33575.9|33596|33576|33596.4|33576.4|33595.6|33575.6|17
1649072900000|2022-04-04 11:48:20|33596.2|33576.2|33595.7|33575.7|33596.4|33576.4|33595|33575|20
1649072910000|2022-04-04 11:48:30|33595.5|33575.5|33593.3|33573.3|33595.5|33575.5|33592.1|33572.1|24
1649072920000|2022-04-04 11:48:40|33593.4|33573.4|33595.2|33575.2|33595.2|33575.2|33592.1|33572.1|15
1649072930000|2022-04-04 11:48:50|33595.1|33575.1|33593.7|33573.7|33595.9|33575.9|33593.7|33573.7|16
1649072940000|2022-04-04 11:49:00|33593.8|33573.8|33593.1|33573.1|33595|33575|33592.7|33572.7|25
1649072950000|2022-04-04 11:49:10|33592.8|33572.8|33593.7|33573.7|33597.5|33577.5|33592.8|33572.8|24
1649072960000|2022-04-04 11:49:20|33592.8|33572.8|33593.3|33573.3|33594.2|33574.2|33592.3|33572.3|21
1649072970000|2022-04-04 11:49:30|33593.1|33573.1|33595.6|33575.6|33595.6|33575.6|33592.7|33572.7|17
1649072980000|2022-04-04 11:49:40|33594.3|33574.3|33594.3|33574.3|33595.1|33575.1|33594|33574|24
1649072990000|2022-04-04 11:49:50|33594.8|33574.8|33594.3|33574.3|33595|33575|33593.7|33573.7|15
1649073000000|2022-04-04 11:50:00|33594.4|33574.4|33594.5|33574.5|33595.5|33575.5|33592.7|33572.7|17
1649073010000|2022-04-04 11:50:10|33594.7|33574.7|33594.9|33574.9|33595.3|33575.3|33594.5|33574.5|15
1649073020000|2022-04-04 11:50:20|33595|33575|33593.7|33573.7|33596.3|33576.3|33593.7|33573.7|14
1649073030000|2022-04-04 11:50:30|33593.8|33573.8|33593.8|33573.8|33594.2|33574.2|33593.3|33573.3|17
1649073040000|2022-04-04 11:50:40|33593.6|33573.6|33594.7|33574.7|33594.7|33574.7|33592.8|33572.8|17
1649073050000|2022-04-04 11:50:50|33594.8|33574.8|33597.6|33577.6|33598.5|33578.5|33593.6|33573.6|25
1649073060000|2022-04-04 11:51:00|33597.5|33577.5|33597.7|33577.7|33598.1|33578.1|33596.9|33576.9|12
1649073070000|2022-04-04 11:51:10|33597.9|33577.9|33599.3|33579.3|33599.3|33579.3|33597.6|33577.6|16
1649073080000|2022-04-04 11:51:20|33598.9|33578.9|33597.3|33577.3|33599|33579|33597.1|33577.1|16
1649073090000|2022-04-04 11:51:30|33597.2|33577.2|33596.3|33576.3|33598.6|33578.6|33596.2|33576.2|22
1649073100000|2022-04-04 11:51:40|33597.2|33577.2|33597.4|33577.4|33598.1|33578.1|33596.2|33576.2|15
1649073110000|2022-04-04 11:51:50|33597.5|33577.5|33597.6|33577.6|33598.4|33578.4|33597.2|33577.2|15
1649073120000|2022-04-04 11:52:00|33597.7|33577.7|33597.3|33577.3|33598.3|33578.3|33597.2|33577.2|18
1649073130000|2022-04-04 11:52:10|33597.4|33577.4|33596.7|33576.7|33597.9|33577.9|33596.7|33576.7|9
1649073140000|2022-04-04 11:52:20|33597.2|33577.2|33598.1|33578.1|33598.1|33578.1|33597.1|33577.1|13
1649073150000|2022-04-04 11:52:30|33598.3|33578.3|33595.6|33575.6|33598.3|33578.3|33595.6|33575.6|12
1649073160000|2022-04-04 11:52:40|33596.2|33576.2|33595.9|33575.9|33596.2|33576.2|33593.6|33573.6|22
1649073170000|2022-04-04 11:52:50|33596.7|33576.7|33597.2|33577.2|33597.3|33577.3|33596.2|33576.2|20
1649073180000|2022-04-04 11:53:00|33597.1|33577.1|33594.9|33574.9|33597.4|33577.4|33594.5|33574.5|16
1649073190000|2022-04-04 11:53:10|33595|33575|33595.7|33575.7|33596.7|33576.7|33594|33574|21
1649073200000|2022-04-04 11:53:20|33595.5|33575.5|33595.4|33575.4|33596.8|33576.8|33594.4|33574.4|26
1649073210000|2022-04-04 11:53:30|33596.1|33576.1|33599.3|33579.3|33599.4|33579.4|33595.8|33575.8|18
1649073220000|2022-04-04 11:53:40|33599.5|33579.5|33597.7|33577.7|33599.7|33579.7|33597.2|33577.2|20
1649073230000|2022-04-04 11:53:50|33597.6|33577.6|33596.9|33576.9|33598.6|33578.6|33596.8|33576.8|13
1649073240000|2022-04-04 11:54:00|33596.4|33576.4|33594.4|33574.4|33596.4|33576.4|33593.8|33573.8|23
1649073250000|2022-04-04 11:54:10|33595.6|33575.6|33596.1|33576.1|33597.4|33577.4|33594.9|33574.9|22
1649073260000|2022-04-04 11:54:20|33596.2|33576.2|33594.1|33574.1|33596.5|33576.5|33592.9|33572.9|19
1649073270000|2022-04-04 11:54:30|33594.4|33574.4|33593.9|33573.9|33594.8|33574.8|33592.2|33572.2|23
1649073280000|2022-04-04 11:54:40|33593.5|33573.5|33593.7|33573.7|33595.4|33575.4|33593.3|33573.3|22
1649073290000|2022-04-04 11:54:50|33595.4|33575.4|33594|33574|33595.8|33575.8|33593.6|33573.6|23
1649073300000|2022-04-04 11:55:00|33594.1|33574.1|33595.9|33575.9|33596.4|33576.4|33593.6|33573.6|29
1649073310000|2022-04-04 11:55:10|33595.8|33575.8|33595.4|33575.4|33596.2|33576.2|33595|33575|21
1649073320000|2022-04-04 11:55:20|33595.5|33575.5|33597.1|33577.1|33597.6|33577.6|33595.4|33575.4|19
1649073330000|2022-04-04 11:55:30|33597.4|33577.4|33594.6|33574.6|33598.8|33578.8|33593.5|33573.5|18
1649073340000|2022-04-04 11:55:40|33594.3|33574.3|33595.7|33575.7|33596.1|33576.1|33592.2|33572.2|26
1649073350000|2022-04-04 11:55:50|33595.5|33575.5|33595.1|33575.1|33596.4|33576.4|33594.8|33574.8|15
1649073360000|2022-04-04 11:56:00|33595.2|33575.2|33594.7|33574.7|33595.4|33575.4|33593.6|33573.6|26
1649073370000|2022-04-04 11:56:10|33594.3|33574.3|33595.1|33575.1|33595.4|33575.4|33593.7|33573.7|23
1649073380000|2022-04-04 11:56:20|33595.2|33575.2|33594|33574|33596.5|33576.5|33593.9|33573.9|31
1649073390000|2022-04-04 11:56:30|33593.7|33573.7|33595.4|33575.4|33595.8|33575.8|33593.5|33573.5|25
1649073400000|2022-04-04 11:56:40|33595.3|33575.3|33584.5|33564.5|33596.6|33576.6|33584.5|33564.5|25
1649073410000|2022-04-04 11:56:50|33583|33563|33584|33564|33584.3|33564.3|33580.9|33560.9|32
1649073420000|2022-04-04 11:57:00|33583.8|33563.8|33590.6|33570.6|33591.2|33571.2|33583.8|33563.8|34
1649073430000|2022-04-04 11:57:10|33590.4|33570.4|33586.5|33566.5|33592.6|33572.6|33585.8|33565.8|31
1649073440000|2022-04-04 11:57:20|33586.7|33566.7|33582.7|33562.7|33586.7|33566.7|33581.9|33561.9|34
1649073450000|2022-04-04 11:57:30|33582.4|33562.4|33589.8|33569.8|33589.8|33569.8|33582.4|33562.4|33
1649073460000|2022-04-04 11:57:40|33589.6|33569.6|33595.2|33575.2|33595.2|33575.2|33589.6|33569.6|31
1649073470000|2022-04-04 11:57:50|33594.3|33574.3|33595|33575|33595.2|33575.2|33590.4|33570.4|30
1649073480000|2022-04-04 11:58:00|33594.7|33574.7|33593.5|33573.5|33595.2|33575.2|33593.3|33573.3|24
1649073490000|2022-04-04 11:58:10|33593.6|33573.6|33594.4|33574.4|33594.7|33574.7|33593.4|33573.4|27
1649073500000|2022-04-04 11:58:20|33594.5|33574.5|33593.4|33573.4|33594.8|33574.8|33593.3|33573.3|30
1649073510000|2022-04-04 11:58:30|33593.6|33573.6|33592.7|33572.7|33593.6|33573.6|33590.9|33570.9|20
1649073520000|2022-04-04 11:58:40|33592.6|33572.6|33592.8|33572.8|33593.1|33573.1|33589.9|33569.9|30
1649073530000|2022-04-04 11:58:50|33592.9|33572.9|33591.5|33571.5|33594.5|33574.5|33590.9|33570.9|26
1649073540000|2022-04-04 11:59:00|33591.4|33571.4|33592.8|33572.8|33593.8|33573.8|33590|33570|33
1649073550000|2022-04-04 11:59:10|33593.1|33573.1|33594.2|33574.2|33595.4|33575.4|33593.1|33573.1|27
1649073560000|2022-04-04 11:59:20|33593.8|33573.8|33594.6|33574.6|33594.8|33574.8|33593.8|33573.8|15
1649073570000|2022-04-04 11:59:30|33594.8|33574.8|33597.3|33577.3|33597.7|33577.7|33594.4|33574.4|26
1649073580000|2022-04-04 11:59:40|33597.5|33577.5|33600.1|33580.1|33600.8|33580.8|33597.1|33577.1|31
1649073590000|2022-04-04 11:59:50|33600.2|33580.2|33599.2|33579.2|33600.3|33580.3|33598.9|33578.9|23
1649073600000|2022-04-04 12:00:00|33593.4|33573.4|33580.2|33560.2|33593.4|33573.4|33580.2|33560.2|36
1649073610000|2022-04-04 12:00:10|33579.5|33559.5|33577|33557|33579.5|33559.5|33575.6|33555.6|29
1649073620000|2022-04-04 12:00:20|33577.1|33557.1|33588.2|33568.2|33589.1|33569.1|33576.6|33556.6|30
1649073630000|2022-04-04 12:00:30|33587|33567|33590.3|33570.3|33590.5|33570.5|33587|33567|35
1649073640000|2022-04-04 12:00:40|33590.2|33570.2|33582.1|33562.1|33590.7|33570.7|33582.1|33562.1|34
1649073650000|2022-04-04 12:00:50|33582.3|33562.3|33577.4|33557.4|33582.4|33562.4|33577.2|33557.2|31
1649073660000|2022-04-04 12:01:00|33577.3|33557.3|33574.6|33554.6|33577.3|33557.3|33573.9|33553.9|33
1649073670000|2022-04-04 12:01:10|33574.3|33554.3|33569.7|33549.7|33578.1|33558.1|33563.8|33543.8|38
1649073680000|2022-04-04 12:01:20|33570|33550|33570.4|33550.4|33574.5|33554.5|33564.2|33544.2|34
1649073690000|2022-04-04 12:01:30|33568.7|33548.7|33578.4|33558.4|33578.4|33558.4|33568.1|33548.1|27
1649073700000|2022-04-04 12:01:40|33578|33558|33578.9|33558.9|33579.4|33559.4|33577.3|33557.3|24
1649073710000|2022-04-04 12:01:50|33579|33559|33581.1|33561.1|33581.4|33561.4|33579|33559|19
1649073720000|2022-04-04 12:02:00|33582.2|33562.2|33581.3|33561.3|33582.7|33562.7|33580.6|33560.6|26
1649073730000|2022-04-04 12:02:10|33581.2|33561.2|33582.4|33562.4|33582.8|33562.8|33580.7|33560.7|17
1649073740000|2022-04-04 12:02:20|33582.3|33562.3|33574.7|33554.7|33583.9|33563.9|33574.2|33554.2|26
1649073750000|2022-04-04 12:02:30|33574.8|33554.8|33574.9|33554.9|33577.6|33557.6|33574.1|33554.1|25
1649073760000|2022-04-04 12:02:40|33574.5|33554.5|33576.3|33556.3|33576.8|33556.8|33574.5|33554.5|25
1649073770000|2022-04-04 12:02:50|33576.6|33556.6|33572|33552|33576.6|33556.6|33571.8|33551.8|20
1649073780000|2022-04-04 12:03:00|33571.9|33551.9|33562.1|33542.1|33572.3|33552.3|33560.4|33540.4|26
1649073790000|2022-04-04 12:03:10|33559.8|33539.8|33560|33540|33561.7|33541.7|33559.5|33539.5|24
1649073800000|2022-04-04 12:03:20|33559.8|33539.8|33566.4|33546.4|33566.4|33546.4|33559.2|33539.2|26
1649073810000|2022-04-04 12:03:30|33566.7|33546.7|33565.5|33545.5|33567.2|33547.2|33564.6|33544.6|24
1649073820000|2022-04-04 12:03:40|33564.8|33544.8|33564.7|33544.7|33568.2|33548.2|33564.5|33544.5|25
1649073830000|2022-04-04 12:03:50|33564.4|33544.4|33563.4|33543.4|33565|33545|33562.7|33542.7|24
1649073840000|2022-04-04 12:04:00|33563|33543|33562.6|33542.6|33564.2|33544.2|33561.4|33541.4|30
1649073850000|2022-04-04 12:04:10|33562.3|33542.3|33563|33543|33564.5|33544.5|33562.3|33542.3|23
1649073860000|2022-04-04 12:04:20|33563.1|33543.1|33564|33544|33564.6|33544.6|33562.4|33542.4|20
1649073870000|2022-04-04 12:04:30|33562.9|33542.9|33558.6|33538.6|33568.7|33548.7|33558.4|33538.4|34
1649073880000|2022-04-04 12:04:40|33558.3|33538.3|33555.8|33535.8|33559.6|33539.6|33555.6|33535.6|27
1649073890000|2022-04-04 12:04:50|33556.1|33536.1|33553.2|33533.2|33556.1|33536.1|33552.6|33532.6|27
1649073900000|2022-04-04 12:05:00|33553.4|33533.4|33552.7|33532.7|33553.7|33533.7|33552.2|33532.2|20
1649073910000|2022-04-04 12:05:10|33552.1|33532.1|33551.1|33531.1|33552.1|33532.1|33549.7|33529.7|19
1649073920000|2022-04-04 12:05:20|33550.2|33530.2|33548.2|33528.2|33550.2|33530.2|33547.9|33527.9|22
1649073930000|2022-04-04 12:05:30|33552.1|33532.1|33556.9|33536.9|33559.6|33539.6|33552|33532|30
1649073940000|2022-04-04 12:05:40|33554.6|33534.6|33552.5|33532.5|33557.1|33537.1|33550.6|33530.6|17
1649073950000|2022-04-04 12:05:50|33552.6|33532.6|33555.3|33535.3|33557.3|33537.3|33552|33532|22
1649073960000|2022-04-04 12:06:00|33554.5|33534.5|33550|33530|33557.8|33537.8|33550|33530|29
1649073970000|2022-04-04 12:06:10|33552.6|33532.6|33553.2|33533.2|33557.6|33537.6|33552.2|33532.2|31
1649073980000|2022-04-04 12:06:20|33552.7|33532.7|33554.2|33534.2|33554.2|33534.2|33552.3|33532.3|28
1649073990000|2022-04-04 12:06:30|33553.4|33533.4|33551.2|33531.2|33553.4|33533.4|33550.5|33530.5|26
1649074000000|2022-04-04 12:06:40|33551.9|33531.9|33551.4|33531.4|33552.5|33532.5|33550.5|33530.5|25
1649074010000|2022-04-04 12:06:50|33551.3|33531.3|33551.5|33531.5|33552.4|33532.4|33551|33531|24
1649074020000|2022-04-04 12:07:00|33549.4|33529.4|33548.1|33528.1|33550.9|33530.9|33547.7|33527.7|26
1649074030000|2022-04-04 12:07:10|33548.6|33528.6|33543.8|33523.8|33549.4|33529.4|33543.1|33523.1|37
1649074040000|2022-04-04 12:07:20|33542.7|33522.7|33541.5|33521.5|33542.9|33522.9|33538|33518|32
1649074050000|2022-04-04 12:07:30|33541.6|33521.6|33544.5|33524.5|33544.8|33524.8|33541.4|33521.4|25
1649074060000|2022-04-04 12:07:40|33544.8|33524.8|33545.8|33525.8|33547.5|33527.5|33540.6|33520.6|35
1649074070000|2022-04-04 12:07:50|33546.7|33526.7|33545.2|33525.2|33548.6|33528.6|33544|33524|30
1649074080000|2022-04-04 12:08:00|33544.5|33524.5|33545.3|33525.3|33546.2|33526.2|33540.4|33520.4|35
1649074090000|2022-04-04 12:08:10|33544.9|33524.9|33548.8|33528.8|33548.8|33528.8|33543.9|33523.9|29
1649074100000|2022-04-04 12:08:20|33548.9|33528.9|33547.7|33527.7|33549.3|33529.3|33547.5|33527.5|33
1649074110000|2022-04-04 12:08:30|33547.8|33527.8|33549|33529|33549.2|33529.2|33545.9|33525.9|30
1649074120000|2022-04-04 12:08:40|33549.4|33529.4|33526.2|33506.2|33551|33531|33526|33506|32
1649074130000|2022-04-04 12:08:50|33527.1|33507.1|33540.3|33520.3|33542.1|33522.1|33523.6|33503.6|28
1649074140000|2022-04-04 12:09:00|33539.8|33519.8|33560.2|33540.2|33566.1|33546.1|33537.3|33517.3|32
1649074150000|2022-04-04 12:09:10|33560.3|33540.3|33562.4|33542.4|33563.1|33543.1|33556.3|33536.3|30
1649074160000|2022-04-04 12:09:20|33562.3|33542.3|33559.2|33539.2|33564|33544|33559.2|33539.2|21
1649074170000|2022-04-04 12:09:30|33559.1|33539.1|33554.1|33534.1|33559.2|33539.2|33545.4|33525.4|23
1649074180000|2022-04-04 12:09:40|33554.2|33534.2|33545.9|33525.9|33554.2|33534.2|33545.4|33525.4|27
1649074190000|2022-04-04 12:09:50|33546.2|33526.2|33547.8|33527.8|33552.5|33532.5|33546.1|33526.1|30
1649074200000|2022-04-04 12:10:00|33547.7|33527.7|33549.8|33529.8|33552.9|33532.9|33547.6|33527.6|25
1649074210000|2022-04-04 12:10:10|33550.3|33530.3|33546.3|33526.3|33552.8|33532.8|33546|33526|29
1649074220000|2022-04-04 12:10:20|33546.1|33526.1|33559.6|33539.6|33589.8|33540.7|33545.8|33510.4|23
1649074230000|2022-04-04 12:10:30|33559.2|33539.2|33554.8|33534.8|33563.7|33543.7|33554.8|33534.8|28
1649074240000|2022-04-04 12:10:40|33558.4|33538.4|33554.7|33534.7|33560.9|33540.9|33554.7|33534.7|32
1649074250000|2022-04-04 12:10:50|33554.4|33534.4|33561.5|33541.5|33563.9|33543.9|33554.4|33534.4|24
1649074260000|2022-04-04 12:11:00|33562.9|33542.9|33563.9|33543.9|33565.7|33545.7|33557.4|33537.4|22
1649074270000|2022-04-04 12:11:10|33562.9|33542.9|33571.5|33521.5|33592|33542.9|33557.9|33499|25
1649074280000|2022-04-04 12:11:20|33586.5|33505.4|33559.6|33539.6|33586.5|33540|33557.2|33505.4|31
1649074290000|2022-04-04 12:11:30|33559|33539|33559.2|33539.2|33560.6|33540.6|33558.4|33538.4|23
1649074300000|2022-04-04 12:11:40|33558.1|33538.1|33553.6|33533.6|33558.1|33538.1|33552.8|33532.8|28
1649074310000|2022-04-04 12:11:50|33553.8|33533.8|33555.4|33535.4|33555.4|33535.4|33552.9|33532.9|26
1649074320000|2022-04-04 12:12:00|33555.1|33535.1|33559.2|33539.2|33561.1|33541.1|33554.7|33534.7|32
1649074330000|2022-04-04 12:12:10|33559|33539|33559.8|33539.8|33560.8|33540.8|33558.3|33538.3|31
1649074340000|2022-04-04 12:12:20|33559.7|33539.7|33559.5|33539.5|33560.3|33540.3|33559.2|33539.2|11
1649074350000|2022-04-04 12:12:30|33559.8|33539.8|33560.4|33540.4|33563|33543|33559.2|33539.2|13
1649074360000|2022-04-04 12:12:40|33560.3|33540.3|33561.4|33541.4|33561.8|33541.8|33560.1|33540.1|16
1649074370000|2022-04-04 12:12:50|33564.1|33544.1|33564.7|33544.7|33564.9|33544.9|33560.8|33540.8|27
1649074380000|2022-04-04 12:13:00|33562.6|33542.6|33561.9|33541.9|33562.6|33542.6|33560.8|33540.8|21
1649074390000|2022-04-04 12:13:10|33561.8|33541.8|33564|33544|33564.5|33544.5|33561.8|33541.8|18
1649074400000|2022-04-04 12:13:20|33564.4|33544.4|33555.6|33535.6|33564.4|33544.4|33543.5|33523.5|22
1649074410000|2022-04-04 12:13:30|33555.5|33535.5|33559.4|33539.4|33560.1|33540.1|33555.5|33535.5|23
1649074420000|2022-04-04 12:13:40|33558.8|33538.8|33553.5|33533.5|33558.8|33538.8|33551|33531|19
1649074430000|2022-04-04 12:13:50|33553|33533|33552.7|33532.7|33553|33533|33552.1|33532.1|16
1649074440000|2022-04-04 12:14:00|33553.1|33533.1|33548.2|33528.2|33553.1|33533.1|33548.2|33528.2|17
1649074450000|2022-04-04 12:14:10|33549.1|33529.1|33557.1|33537.1|33557.4|33537.4|33547.8|33527.8|19
1649074460000|2022-04-04 12:14:20|33557.5|33537.5|33556|33536|33558.7|33538.7|33554.1|33534.1|27
1649074470000|2022-04-04 12:14:30|33556.7|33536.7|33553.6|33533.6|33558.2|33538.2|33553.2|33533.2|32
1649074480000|2022-04-04 12:14:40|33554|33534|33554.7|33534.7|33556.1|33536.1|33552.5|33532.5|30
1649074490000|2022-04-04 12:14:50|33554.2|33534.2|33556.2|33536.2|33556.7|33536.7|33552.1|33532.1|31
1649074500000|2022-04-04 12:15:00|33555.5|33535.5|33556.1|33536.1|33556.7|33536.7|33555.3|33535.3|19
1649074510000|2022-04-04 12:15:10|33556.4|33536.4|33555.4|33535.4|33556.4|33536.4|33554.1|33534.1|23
1649074520000|2022-04-04 12:15:20|33555.3|33535.3|33554.5|33534.5|33555.6|33535.6|33554.2|33534.2|18
1649074530000|2022-04-04 12:15:30|33554.7|33534.7|33556.6|33536.6|33558.1|33538.1|33551.8|33531.8|18
1649074540000|2022-04-04 12:15:40|33556.9|33536.9|33554.7|33534.7|33557.4|33537.4|33554.7|33534.7|17
1649074550000|2022-04-04 12:15:50|33554.5|33534.5|33553.6|33533.6|33555|33535|33552.5|33532.5|26
1649074560000|2022-04-04 12:16:00|33553.5|33533.5|33552.8|33532.8|33554.1|33534.1|33552.6|33532.6|24
1649074570000|2022-04-04 12:16:10|33553|33533|33555.4|33535.4|33557|33537|33552.8|33532.8|22
1649074580000|2022-04-04 12:16:20|33556.2|33536.2|33555.3|33535.3|33556.2|33536.2|33554.9|33534.9|17
1649074590000|2022-04-04 12:16:30|33555.1|33535.1|33556.1|33536.1|33556.7|33536.7|33555.1|33535.1|21
1649074600000|2022-04-04 12:16:40|33556.7|33536.7|33560.4|33540.4|33560.7|33540.7|33556.7|33536.7|18
1649074610000|2022-04-04 12:16:50|33560.3|33540.3|33559.5|33539.5|33561|33541|33559.5|33539.5|15
1649074620000|2022-04-04 12:17:00|33559.7|33539.7|33559.8|33539.8|33561.4|33541.4|33559.7|33539.7|18
1649074630000|2022-04-04 12:17:10|33560|33540|33559.2|33539.2|33560.4|33540.4|33559.2|33539.2|16
1649074640000|2022-04-04 12:17:20|33559.3|33539.3|33556.3|33536.3|33559.3|33539.3|33556.1|33536.1|13
1649074650000|2022-04-04 12:17:30|33556.2|33536.2|33561.8|33541.8|33562.7|33542.7|33556.2|33536.2|22
1649074660000|2022-04-04 12:17:40|33562.1|33542.1|33561.4|33541.4|33563.6|33543.6|33560.7|33540.7|18
1649074670000|2022-04-04 12:17:50|33561.5|33541.5|33556.9|33536.9|33561.5|33541.5|33556.9|33536.9|24
1649074680000|2022-04-04 12:18:00|33557.5|33537.5|33556.5|33536.5|33557.9|33537.9|33556.5|33536.5|15
1649074690000|2022-04-04 12:18:10|33556.6|33536.6|33558.8|33538.8|33559.3|33539.3|33556.6|33536.6|14
1649074700000|2022-04-04 12:18:20|33558.5|33538.5|33558.1|33538.1|33558.5|33538.5|33556.3|33536.3|8
1649074710000|2022-04-04 12:18:30|33558.6|33538.6|33557.7|33537.7|33558.7|33538.7|33556|33536|19
1649074720000|2022-04-04 12:18:40|33557.3|33537.3|33556.3|33536.3|33557.3|33537.3|33552.6|33532.6|21
1649074730000|2022-04-04 12:18:50|33556.2|33536.2|33556.5|33536.5|33557.8|33537.8|33555.8|33535.8|19
1649074740000|2022-04-04 12:19:00|33556.4|33536.4|33549.1|33529.1|33556.4|33536.4|33549|33529|24
1649074750000|2022-04-04 12:19:10|33549|33529|33550.2|33530.2|33551.3|33531.3|33549|33529|20
1649074760000|2022-04-04 12:19:20|33550|33530|33540.5|33520.5|33550.6|33530.6|33540.5|33520.5|27
1649074770000|2022-04-04 12:19:30|33539.9|33519.9|33532.4|33512.4|33540.8|33520.8|33530.8|33510.8|36
1649074780000|2022-04-04 12:19:40|33532.6|33512.6|33533.1|33513.1|33533.4|33513.4|33531.8|33511.8|29
1649074790000|2022-04-04 12:19:50|33533.2|33513.2|33533.2|33513.2|33533.3|33513.3|33532|33512|20
1649074800000|2022-04-04 12:20:00|33532.2|33512.2|33532.9|33512.9|33532.9|33512.9|33530.8|33510.8|33
1649074810000|2022-04-04 12:20:10|33532.1|33512.1|33535.1|33515.1|33535.3|33515.3|33532|33512|21
1649074820000|2022-04-04 12:20:20|33534.3|33514.3|33532.7|33512.7|33534.7|33514.7|33532.7|33512.7|24
1649074830000|2022-04-04 12:20:30|33532.6|33512.6|33533.6|33513.6|33535.2|33515.2|33531.1|33511.1|21
1649074840000|2022-04-04 12:20:40|33533.8|33513.8|33534|33514|33534|33514|33531.2|33511.2|16
1649074850000|2022-04-04 12:20:50|33535|33515|33532|33512|33536.2|33516.2|33531.4|33511.4|21
1649074860000|2022-04-04 12:21:00|33532.2|33512.2|33534.9|33514.9|33534.9|33514.9|33531.2|33511.2|23
1649074870000|2022-04-04 12:21:10|33535.1|33515.1|33533.3|33513.3|33535.1|33515.1|33532.9|33512.9|15
1649074880000|2022-04-04 12:21:20|33535.3|33515.3|33532|33512|33537.3|33517.3|33532|33512|27
1649074890000|2022-04-04 12:21:30|33534.1|33514.1|33533.6|33513.6|33535.2|33515.2|33533.3|33513.3|16
1649074900000|2022-04-04 12:21:40|33533.3|33513.3|33532.8|33512.8|33534.2|33514.2|33532.3|33512.3|22
1649074910000|2022-04-04 12:21:50|33533.1|33513.1|33533.5|33513.5|33537.3|33517.3|33532.8|33512.8|21
1649074920000|2022-04-04 12:22:00|33533.1|33513.1|33533.7|33513.7|33534.9|33514.9|33533|33513|19
1649074930000|2022-04-04 12:22:10|33533.5|33513.5|33533.8|33513.8|33535.1|33515.1|33533.3|33513.3|22
1649074940000|2022-04-04 12:22:20|33534.3|33514.3|33536.6|33516.6|33537.7|33517.7|33533|33513|26
1649074950000|2022-04-04 12:22:30|33536.4|33516.4|33541.5|33521.5|33541.9|33521.9|33536|33516|24
1649074960000|2022-04-04 12:22:40|33541.4|33521.4|33542.5|33522.5|33543|33523|33539.7|33519.7|25
1649074970000|2022-04-04 12:22:50|33542.3|33522.3|33544.7|33524.7|33544.7|33524.7|33541.5|33521.5|26
1649074980000|2022-04-04 12:23:00|33544.5|33524.5|33548.8|33528.8|33549.7|33529.7|33542|33522|26
1649074990000|2022-04-04 12:23:10|33549.5|33529.5|33549|33529|33550|33530|33548.2|33528.2|23
1649075000000|2022-04-04 12:23:20|33549.3|33529.3|33562.7|33542.7|33563.7|33543.7|33549.1|33529.1|27
1649075010000|2022-04-04 12:23:30|33564.5|33544.5|33562.5|33542.5|33564.5|33544.5|33562.5|33542.5|21
1649075020000|2022-04-04 12:23:40|33562.6|33542.6|33561.9|33541.9|33562.7|33542.7|33561.1|33541.1|21
1649075030000|2022-04-04 12:23:50|33561.5|33541.5|33561.4|33541.4|33562.9|33542.9|33559.7|33539.7|25
1649075040000|2022-04-04 12:24:00|33561.8|33541.8|33557.6|33537.6|33562.3|33542.3|33556.8|33536.8|25
1649075050000|2022-04-04 12:24:10|33558|33538|33558.8|33538.8|33560.7|33540.7|33557.7|33537.7|33
1649075060000|2022-04-04 12:24:20|33558.4|33538.4|33558.6|33538.6|33560.6|33540.6|33557.7|33537.7|24
1649075070000|2022-04-04 12:24:30|33559.4|33539.4|33561.9|33541.9|33562|33542|33559.2|33539.2|34
1649075080000|2022-04-04 12:24:40|33561|33541|33563|33543|33563|33543|33560.9|33540.9|24
1649075090000|2022-04-04 12:24:50|33562.9|33542.9|33564.1|33544.1|33564.3|33544.3|33562.7|33542.7|23
1649075100000|2022-04-04 12:25:00|33564.5|33544.5|33565.1|33545.1|33565.1|33545.1|33563.4|33543.4|22
1649075110000|2022-04-04 12:25:10|33564.6|33544.6|33562.3|33542.3|33564.7|33544.7|33562.2|33542.2|20
1649075120000|2022-04-04 12:25:20|33562.8|33542.8|33562.2|33542.2|33564.6|33544.6|33561.4|33541.4|21
1649075130000|2022-04-04 12:25:30|33562.5|33542.5|33563.3|33543.3|33564.7|33544.7|33562.2|33542.2|22
1649075140000|2022-04-04 12:25:40|33563.6|33543.6|33562.8|33542.8|33563.6|33543.6|33562.6|33542.6|20
1649075150000|2022-04-04 12:25:50|33562.7|33542.7|33564|33544|33567.9|33547.9|33562.4|33542.4|17
1649075160000|2022-04-04 12:26:00|33562.9|33542.9|33562.5|33542.5|33563.6|33543.6|33562.4|33542.4|23
1649075170000|2022-04-04 12:26:10|33563.8|33543.8|33561.2|33541.2|33564.6|33544.6|33561.1|33541.1|23
1649075180000|2022-04-04 12:26:20|33560.9|33540.9|33562.2|33542.2|33563.1|33543.1|33560.1|33540.1|18
1649075190000|2022-04-04 12:26:30|33561.7|33541.7|33562.3|33542.3|33564.7|33544.7|33561.7|33541.7|17
1649075200000|2022-04-04 12:26:40|33562.8|33542.8|33564.2|33544.2|33567.5|33547.5|33561.6|33541.6|17
1649075210000|2022-04-04 12:26:50|33564|33544|33563.5|33543.5|33564.7|33544.7|33563.3|33543.3|12
1649075220000|2022-04-04 12:27:00|33563.7|33543.7|33562.2|33542.2|33564.8|33544.8|33561.7|33541.7|13
1649075230000|2022-04-04 12:27:10|33561.8|33541.8|33565.5|33545.5|33568.7|33548.7|33561.8|33541.8|14
1649075240000|2022-04-04 12:27:20|33566.3|33546.3|33560.5|33540.5|33566.3|33546.3|33559.9|33539.9|20
1649075250000|2022-04-04 12:27:30|33561|33541|33563.2|33543.2|33564.2|33544.2|33560|33540|20
1649075260000|2022-04-04 12:27:40|33565.7|33545.7|33564.7|33544.7|33565.7|33545.7|33563.7|33543.7|13
1649075270000|2022-04-04 12:27:50|33564.4|33544.4|33564.5|33544.5|33564.5|33544.5|33563.5|33543.5|13
1649075280000|2022-04-04 12:28:00|33566.6|33546.6|33565.1|33545.1|33571.3|33551.3|33563.5|33543.5|19
1649075290000|2022-04-04 12:28:10|33563.8|33543.8|33572.5|33552.5|33574.8|33554.8|33563.8|33543.8|27
1649075300000|2022-04-04 12:28:20|33573.1|33553.1|33586.8|33566.8|33589.7|33569.7|33571.8|33551.8|33
1649075310000|2022-04-04 12:28:30|33586.7|33566.7|33589.4|33569.4|33589.7|33569.7|33586.7|33566.7|24
1649075320000|2022-04-04 12:28:40|33589.1|33569.1|33589.1|33569.1|33590|33570|33589.1|33569.1|17
1649075330000|2022-04-04 12:28:50|33589.2|33569.2|33586.7|33566.7|33589.2|33569.2|33586.6|33566.6|26
1649075340000|2022-04-04 12:29:00|33587|33567|33586.1|33566.1|33588.2|33568.2|33585.5|33565.5|26
1649075350000|2022-04-04 12:29:10|33586.3|33566.3|33586|33566|33588|33568|33585.6|33565.6|33
1649075360000|2022-04-04 12:29:20|33585.9|33565.9|33587.2|33567.2|33587.2|33567.2|33585.5|33565.5|21
1649075370000|2022-04-04 12:29:30|33587.1|33567.1|33586.8|33566.8|33587.6|33567.6|33586.3|33566.3|22
1649075380000|2022-04-04 12:29:40|33587.3|33567.3|33583.6|33563.6|33588.4|33568.4|33583.4|33563.4|20
1649075390000|2022-04-04 12:29:50|33584.4|33564.4|33586.1|33566.1|33586.2|33566.2|33584.4|33564.4|22
1649075400000|2022-04-04 12:30:00|33585.8|33565.8|33586|33566|33586.2|33566.2|33584.7|33564.7|22
1649075410000|2022-04-04 12:30:10|33585.9|33565.9|33587.4|33567.4|33589.3|33569.3|33584.8|33564.8|27
1649075420000|2022-04-04 12:30:20|33588.1|33568.1|33587.4|33567.4|33589.1|33569.1|33585.4|33565.4|20
1649075430000|2022-04-04 12:30:30|33586.9|33566.9|33590.2|33570.2|33590.2|33570.2|33586|33566|20
1649075440000|2022-04-04 12:30:40|33590.3|33570.3|33585.6|33565.6|33590.3|33570.3|33585.5|33565.5|27
1649075450000|2022-04-04 12:30:50|33586|33566|33585.4|33565.4|33587.2|33567.2|33585.4|33565.4|22
1649075460000|2022-04-04 12:31:00|33585.7|33565.7|33585.5|33565.5|33586|33566|33585.3|33565.3|13
1649075470000|2022-04-04 12:31:10|33585.8|33565.8|33586.6|33566.6|33586.6|33566.6|33584.7|33564.7|14
1649075480000|2022-04-04 12:31:20|33586.8|33566.8|33574.4|33554.4|33586.8|33566.8|33573.4|33553.4|21
1649075490000|2022-04-04 12:31:30|33574.7|33554.7|33574.3|33554.3|33575|33555|33570.7|33550.7|21
1649075500000|2022-04-04 12:31:40|33574.2|33554.2|33569.8|33549.8|33574.6|33554.6|33568.2|33548.2|26
1649075510000|2022-04-04 12:31:50|33571|33551|33569.6|33549.6|33572.4|33552.4|33569.6|33549.6|18
1649075520000|2022-04-04 12:32:00|33569.5|33549.5|33572.5|33552.5|33572.6|33552.6|33568.8|33548.8|15
1649075530000|2022-04-04 12:32:10|33571.9|33551.9|33575.4|33555.4|33575.4|33555.4|33571.1|33551.1|20
1649075540000|2022-04-04 12:32:20|33569.1|33549.1|33568.2|33548.2|33569.6|33549.6|33568|33548|24
1649075550000|2022-04-04 12:32:30|33568.5|33548.5|33571.9|33551.9|33573|33553|33568.5|33548.5|21
1649075560000|2022-04-04 12:32:40|33571.4|33551.4|33573.1|33553.1|33575.3|33555.3|33571.4|33551.4|23
1649075570000|2022-04-04 12:32:50|33573.5|33553.5|33572.3|33552.3|33574.2|33554.2|33572|33552|23
1649075580000|2022-04-04 12:33:00|33572.4|33552.4|33572.7|33552.7|33573.3|33553.3|33572.4|33552.4|12
1649075590000|2022-04-04 12:33:10|33573|33553|33574.7|33554.7|33576.5|33556.5|33572.3|33552.3|24
1649075600000|2022-04-04 12:33:20|33576.5|33556.5|33577.8|33557.8|33581.1|33561.1|33574.9|33554.9|26
1649075610000|2022-04-04 12:33:30|33580|33560|33579.1|33559.1|33580.8|33560.8|33576|33556|19
1649075620000|2022-04-04 12:33:40|33579|33559|33575.6|33555.6|33579|33559|33575.5|33555.5|22
1649075630000|2022-04-04 12:33:50|33575.9|33555.9|33577.9|33557.9|33582.3|33562.3|33575.6|33555.6|15
1649075640000|2022-04-04 12:34:00|33579.6|33559.6|33576.5|33556.5|33579.7|33559.7|33575.5|33555.5|25
1649075650000|2022-04-04 12:34:10|33574.3|33554.3|33579.4|33559.4|33579.4|33559.4|33572.8|33552.8|21
1649075660000|2022-04-04 12:34:20|33578.9|33558.9|33577.8|33557.8|33579.3|33559.3|33577.2|33557.2|25
1649075670000|2022-04-04 12:34:30|33577.9|33557.9|33578.2|33558.2|33578.3|33558.3|33577.8|33557.8|13
1649075680000|2022-04-04 12:34:40|33578.4|33558.4|33578|33558|33579.3|33559.3|33577.6|33557.6|12
1649075690000|2022-04-04 12:34:50|33577.7|33557.7|33579.6|33559.6|33581.5|33561.5|33577|33557|22
1649075700000|2022-04-04 12:35:00|33580.5|33560.5|33580.3|33560.3|33581.2|33561.2|33578.4|33558.4|30
1649075710000|2022-04-04 12:35:10|33580.2|33560.2|33580.6|33560.6|33581.3|33561.3|33578.6|33558.6|22
1649075720000|2022-04-04 12:35:20|33579.9|33559.9|33579.9|33559.9|33580.7|33560.7|33579.6|33559.6|20
1649075730000|2022-04-04 12:35:30|33580.1|33560.1|33581.8|33561.8|33582.8|33562.8|33580|33560|18
1649075740000|2022-04-04 12:35:40|33581.7|33561.7|33579.3|33559.3|33584.9|33564.9|33579.3|33559.3|17
1649075750000|2022-04-04 12:35:50|33579.7|33559.7|33578.8|33558.8|33579.8|33559.8|33578.5|33558.5|24
1649075760000|2022-04-04 12:36:00|33577.9|33557.9|33573.7|33553.7|33578.2|33558.2|33573.2|33553.2|32
1649075770000|2022-04-04 12:36:10|33573.6|33553.6|33573.8|33553.8|33574.3|33554.3|33573.6|33553.6|21
1649075780000|2022-04-04 12:36:20|33574.4|33554.4|33576|33556|33576|33556|33573.8|33553.8|25
1649075790000|2022-04-04 12:36:30|33575.8|33555.8|33574.7|33554.7|33576|33556|33572.9|33552.9|23
1649075800000|2022-04-04 12:36:40|33574.9|33554.9|33573.8|33553.8|33577.2|33557.2|33573.6|33553.6|26
1649075810000|2022-04-04 12:36:50|33573.7|33553.7|33576.3|33556.3|33580.5|33560.5|33572.7|33552.7|30
1649075820000|2022-04-04 12:37:00|33577.7|33557.7|33578.6|33558.6|33579.5|33559.5|33575.8|33555.8|25
1649075830000|2022-04-04 12:37:10|33578.3|33558.3|33579.2|33559.2|33580.2|33560.2|33577.3|33557.3|21
1649075840000|2022-04-04 12:37:20|33579.5|33559.5|33574.4|33554.4|33579.5|33559.5|33572|33552|27
1649075850000|2022-04-04 12:37:30|33574.7|33554.7|33576.7|33556.7|33577.6|33557.6|33574.7|33554.7|20
1649075860000|2022-04-04 12:37:40|33576.5|33556.5|33577.1|33557.1|33578|33558|33575.2|33555.2|24
1649075870000|2022-04-04 12:37:50|33577|33557|33576.2|33556.2|33577.1|33557.1|33573.2|33553.2|27
1649075880000|2022-04-04 12:38:00|33574.8|33554.8|33575.2|33555.2|33575.2|33555.2|33573.5|33553.5|16
1649075890000|2022-04-04 12:38:10|33575|33555|33573.4|33553.4|33575.2|33555.2|33573.2|33553.2|10
1649075900000|2022-04-04 12:38:20|33573.5|33553.5|33573.5|33553.5|33574.2|33554.2|33570.6|33550.6|15
1649075910000|2022-04-04 12:38:30|33573.4|33553.4|33571.3|33551.3|33573.6|33553.6|33571.2|33551.2|14
1649075920000|2022-04-04 12:38:40|33571.6|33551.6|33570.3|33550.3|33576.9|33556.9|33569.9|33549.9|16
1649075930000|2022-04-04 12:38:50|33570.8|33550.8|33571.6|33551.6|33571.7|33551.7|33569.1|33549.1|19
1649075940000|2022-04-04 12:39:00|33571.2|33551.2|33574.7|33554.7|33576.9|33556.9|33569.5|33549.5|20
1649075950000|2022-04-04 12:39:10|33573.4|33553.4|33572.7|33552.7|33574.3|33554.3|33572.7|33552.7|7
1649075960000|2022-04-04 12:39:20|33572.6|33552.6|33575.8|33555.8|33575.8|33555.8|33572.6|33552.6|6
1649075970000|2022-04-04 12:39:30|33575.6|33555.6|33572|33552|33575.6|33555.6|33570.9|33550.9|11
1649075980000|2022-04-04 12:39:40|33572.9|33552.9|33577.1|33557.1|33577.7|33557.7|33572.3|33552.3|22
1649075990000|2022-04-04 12:39:50|33576.1|33556.1|33574.5|33554.5|33576.8|33556.8|33573.9|33553.9|18
1649076000000|2022-04-04 12:40:00|33574.4|33554.4|33575.3|33555.3|33578|33558|33574.4|33554.4|14
1649076010000|2022-04-04 12:40:10|33575.7|33555.7|33575.8|33555.8|33577.5|33557.5|33574.4|33554.4|22
1649076020000|2022-04-04 12:40:20|33576|33556|33577.7|33557.7|33578.4|33558.4|33575.5|33555.5|15
1649076030000|2022-04-04 12:40:30|33577.3|33557.3|33576.5|33556.5|33577.3|33557.3|33576|33556|14
1649076040000|2022-04-04 12:40:40|33576.4|33556.4|33574.1|33554.1|33576.4|33556.4|33570.7|33550.7|24
1649076050000|2022-04-04 12:40:50|33574.4|33554.4|33576.3|33556.3|33576.3|33556.3|33572.3|33552.3|17
1649076060000|2022-04-04 12:41:00|33575.7|33555.7|33575.2|33555.2|33576|33556|33575.2|33555.2|8
1649076070000|2022-04-04 12:41:10|33575.3|33555.3|33574|33554|33575.4|33555.4|33572.2|33552.2|16
1649076080000|2022-04-04 12:41:20|33573.4|33553.4|33575|33555|33576.3|33556.3|33573.4|33553.4|18
1649076090000|2022-04-04 12:41:30|33574.9|33554.9|33578.7|33558.7|33579.4|33559.4|33574.9|33554.9|21
1649076100000|2022-04-04 12:41:40|33579.8|33559.8|33577.4|33557.4|33579.9|33559.9|33576.1|33556.1|20
1649076110000|2022-04-04 12:41:50|33576.9|33556.9|33577.4|33557.4|33577.8|33557.8|33576.7|33556.7|16
1649076120000|2022-04-04 12:42:00|33577.5|33557.5|33575.7|33555.7|33578.8|33558.8|33575.7|33555.7|15
1649076130000|2022-04-04 12:42:10|33578.1|33558.1|33573.3|33553.3|33578.1|33558.1|33570.9|33550.9|26
1649076140000|2022-04-04 12:42:20|33573|33553|33572.9|33552.9|33575.6|33555.6|33572.3|33552.3|24
1649076150000|2022-04-04 12:42:30|33573.1|33553.1|33571.6|33551.6|33573.6|33553.6|33571.3|33551.3|20
1649076160000|2022-04-04 12:42:40|33572.7|33552.7|33571.9|33551.9|33573.1|33553.1|33571.3|33551.3|20
1649076170000|2022-04-04 12:42:50|33572.5|33552.5|33572|33552|33572.5|33552.5|33569.7|33549.7|17
1649076180000|2022-04-04 12:43:00|33571.9|33551.9|33570.8|33550.8|33571.9|33551.9|33570.4|33550.4|23
1649076190000|2022-04-04 12:43:10|33570.9|33550.9|33567.5|33547.5|33571.3|33551.3|33566.6|33546.6|17
1649076200000|2022-04-04 12:43:20|33567.8|33547.8|33569.2|33549.2|33571.3|33551.3|33567.8|33547.8|26
1649076210000|2022-04-04 12:43:30|33569.5|33549.5|33568|33548|33569.5|33549.5|33567.6|33547.6|15
1649076220000|2022-04-04 12:43:40|33567.7|33547.7|33569.6|33549.6|33569.8|33549.8|33567.7|33547.7|16
1649076230000|2022-04-04 12:43:50|33569.5|33549.5|33571.1|33551.1|33572.9|33552.9|33568.3|33548.3|25
1649076240000|2022-04-04 12:44:00|33570.2|33550.2|33569.8|33549.8|33570.5|33550.5|33569.6|33549.6|15
1649076250000|2022-04-04 12:44:10|33568.1|33548.1|33568.2|33548.2|33571|33551|33566.9|33546.9|21
1649076260000|2022-04-04 12:44:20|33569.3|33549.3|33569.5|33549.5|33570.7|33550.7|33569.3|33549.3|10
1649076270000|2022-04-04 12:44:30|33569.8|33549.8|33566.3|33546.3|33571.4|33551.4|33566.3|33546.3|27
1649076280000|2022-04-04 12:44:40|33567.5|33547.5|33568.8|33548.8|33569.5|33549.5|33566.3|33546.3|17
1649076290000|2022-04-04 12:44:50|33569.1|33549.1|33570.1|33550.1|33570.2|33550.2|33568.7|33548.7|18
1649076300000|2022-04-04 12:45:00|33570|33550|33570.9|33550.9|33571.5|33551.5|33568.9|33548.9|23
1649076310000|2022-04-04 12:45:10|33570.8|33550.8|33571.3|33551.3|33573|33553|33568.8|33548.8|31
1649076320000|2022-04-04 12:45:20|33571.2|33551.2|33573.2|33553.2|33573.2|33553.2|33571|33551|20
1649076330000|2022-04-04 12:45:30|33573.3|33553.3|33573.8|33553.8|33574.1|33554.1|33571.4|33551.4|27
1649076340000|2022-04-04 12:45:40|33574.3|33554.3|33573.8|33553.8|33574.3|33554.3|33572.9|33552.9|21
1649076350000|2022-04-04 12:45:50|33574.4|33554.4|33574.2|33554.2|33574.9|33554.9|33573.7|33553.7|20
1649076360000|2022-04-04 12:46:00|33574|33554|33575.7|33555.7|33575.7|33555.7|33573|33553|24
1649076370000|2022-04-04 12:46:10|33574.8|33554.8|33579.1|33559.1|33579.6|33559.6|33574.8|33554.8|30
1649076380000|2022-04-04 12:46:20|33579|33559|33577.7|33557.7|33580.4|33560.4|33577.7|33557.7|29
1649076390000|2022-04-04 12:46:30|33578|33558|33578.4|33558.4|33579.6|33559.6|33577.4|33557.4|23
1649076400000|2022-04-04 12:46:40|33579.1|33559.1|33579.3|33559.3|33579.4|33559.4|33578.3|33558.3|19
1649076410000|2022-04-04 12:46:50|33579.7|33559.7|33580.2|33560.2|33581.9|33561.9|33577.5|33557.5|23
1649076420000|2022-04-04 12:47:00|33579.7|33559.7|33580.7|33560.7|33581.8|33561.8|33579.6|33559.6|20
1649076430000|2022-04-04 12:47:10|33580.4|33560.4|33579.8|33559.8|33580.4|33560.4|33579.3|33559.3|18
1649076440000|2022-04-04 12:47:20|33578.9|33558.9|33588.8|33568.8|33589.2|33569.2|33578.7|33558.7|17
1649076450000|2022-04-04 12:47:30|33589|33569|33588.7|33568.7|33589.6|33569.6|33585.9|33565.9|31
1649076460000|2022-04-04 12:47:40|33592.1|33572.1|33600.1|33580.1|33602|33582|33590.7|33570.7|36
1649076470000|2022-04-04 12:47:50|33599.7|33579.7|33594.7|33574.7|33601.3|33581.3|33594.1|33574.1|31
1649076480000|2022-04-04 12:48:00|33593.9|33573.9|33592.7|33572.7|33596.2|33576.2|33590.6|33570.6|31
1649076490000|2022-04-04 12:48:10|33591.8|33571.8|33590.1|33570.1|33591.8|33571.8|33589.2|33569.2|27
1649076500000|2022-04-04 12:48:20|33590.2|33570.2|33589.8|33569.8|33590.4|33570.4|33589.8|33569.8|9
1649076510000|2022-04-04 12:48:30|33590|33570|33588.5|33568.5|33590.4|33570.4|33588.2|33568.2|21
1649076520000|2022-04-04 12:48:40|33589|33569|33587|33567|33593|33573|33586.4|33566.4|27
1649076530000|2022-04-04 12:48:50|33586.6|33566.6|33587|33567|33587.6|33567.6|33586.3|33566.3|21
1649076540000|2022-04-04 12:49:00|33586.9|33566.9|33590.4|33570.4|33591.2|33571.2|33585.3|33565.3|27
1649076550000|2022-04-04 12:49:10|33593.6|33573.6|33595.1|33575.1|33596.4|33576.4|33593.4|33573.4|19
1649076560000|2022-04-04 12:49:20|33595.3|33575.3|33599.8|33579.8|33599.8|33579.8|33595.3|33575.3|24
1649076570000|2022-04-04 12:49:30|33599.9|33579.9|33600.1|33580.1|33600.3|33580.3|33599.6|33579.6|10
1649076580000|2022-04-04 12:49:40|33599.1|33579.1|33603.4|33583.4|33604.9|33584.9|33599|33579|25
1649076590000|2022-04-04 12:49:50|33603.5|33583.5|33597.5|33577.5|33605|33585|33594.8|33574.8|24
1649076600000|2022-04-04 12:50:00|33598.3|33578.3|33594.8|33574.8|33598.9|33578.9|33594.8|33574.8|27
1649076610000|2022-04-04 12:50:10|33595|33575|33594.1|33574.1|33595.4|33575.4|33593.4|33573.4|24
1649076620000|2022-04-04 12:50:20|33594.7|33574.7|33594|33574|33595.4|33575.4|33593.8|33573.8|22
1649076630000|2022-04-04 12:50:30|33593.5|33573.5|33593.1|33573.1|33593.7|33573.7|33592|33572|13
1649076640000|2022-04-04 12:50:40|33593|33573|33594.8|33574.8|33595.6|33575.6|33592.4|33572.4|24
1649076650000|2022-04-04 12:50:50|33594.7|33574.7|33599.1|33579.1|33600|33580|33594.7|33574.7|31
1649076660000|2022-04-04 12:51:00|33599|33579|33597.4|33577.4|33599.3|33579.3|33596.6|33576.6|24
1649076670000|2022-04-04 12:51:10|33597.1|33577.1|33596.9|33576.9|33600.1|33580.1|33594.9|33574.9|25
1649076680000|2022-04-04 12:51:20|33596.5|33576.5|33600|33580|33600.2|33580.2|33596.4|33576.4|23
1649076690000|2022-04-04 12:51:30|33601.7|33581.7|33598.3|33578.3|33601.9|33581.9|33598.3|33578.3|15
1649076700000|2022-04-04 12:51:40|33598.6|33578.6|33597.5|33577.5|33599.2|33579.2|33597.5|33577.5|20
1649076710000|2022-04-04 12:51:50|33598|33578|33597.2|33577.2|33598.5|33578.5|33596.8|33576.8|20
1649076720000|2022-04-04 12:52:00|33597.3|33577.3|33599.6|33579.6|33599.6|33579.6|33596.7|33576.7|22
1649076730000|2022-04-04 12:52:10|33600.2|33580.2|33604.8|33584.8|33604.8|33584.8|33598.4|33578.4|32
1649076740000|2022-04-04 12:52:20|33603.5|33583.5|33604.7|33584.7|33606|33586|33603.5|33583.5|30
1649076750000|2022-04-04 12:52:30|33604.8|33584.8|33606.5|33586.5|33610.2|33590.2|33604.7|33584.7|25
1649076760000|2022-04-04 12:52:40|33606.6|33586.6|33607.1|33587.1|33607.4|33587.4|33606.2|33586.2|20
1649076770000|2022-04-04 12:52:50|33607.3|33587.3|33606.8|33586.8|33607.6|33587.6|33604.5|33584.5|22
1649076780000|2022-04-04 12:53:00|33606.3|33586.3|33601.5|33581.5|33606.6|33586.6|33600.2|33580.2|31
1649076790000|2022-04-04 12:53:10|33601.3|33581.3|33605.7|33585.7|33605.7|33585.7|33600.9|33580.9|25
1649076800000|2022-04-04 12:53:20|33603.6|33583.6|33605.2|33585.2|33607.1|33587.1|33603.6|33583.6|26
1649076810000|2022-04-04 12:53:30|33604.4|33584.4|33593.6|33573.6|33605.2|33585.2|33593|33573|31
1649076820000|2022-04-04 12:53:40|33594|33574|33595.5|33575.5|33596|33576|33594|33574|19
1649076830000|2022-04-04 12:53:50|33595.4|33575.4|33595.4|33575.4|33595.9|33575.9|33594.7|33574.7|19
1649076840000|2022-04-04 12:54:00|33595.1|33575.1|33593.6|33573.6|33595.5|33575.5|33592.8|33572.8|22
1649076850000|2022-04-04 12:54:10|33594.2|33574.2|33593.5|33573.5|33595.6|33575.6|33593.4|33573.4|27
1649076860000|2022-04-04 12:54:20|33593.7|33573.7|33593.3|33573.3|33594.3|33574.3|33592.6|33572.6|26
1649076870000|2022-04-04 12:54:30|33594.2|33574.2|33593.4|33573.4|33594.4|33574.4|33593.2|33573.2|20
1649076880000|2022-04-04 12:54:40|33593.5|33573.5|33592.8|33572.8|33593.9|33573.9|33592|33572|21
1649076890000|2022-04-04 12:54:50|33593.9|33573.9|33599.2|33579.2|33599.9|33579.9|33590.3|33570.3|22
1649076900000|2022-04-04 12:55:00|33598.8|33578.8|33598.4|33578.4|33599.6|33579.6|33597|33577|26
1649076910000|2022-04-04 12:55:10|33598.5|33578.5|33597.4|33577.4|33599.1|33579.1|33596.3|33576.3|15
1649076920000|2022-04-04 12:55:20|33597.5|33577.5|33594.9|33574.9|33599.6|33579.6|33594.2|33574.2|26
1649076930000|2022-04-04 12:55:30|33595.9|33575.9|33596.9|33576.9|33597.2|33577.2|33593.6|33573.6|24
1649076940000|2022-04-04 12:55:40|33594.9|33574.9|33593.9|33573.9|33595|33575|33593.5|33573.5|24
1649076950000|2022-04-04 12:55:50|33593.8|33573.8|33594.9|33574.9|33594.9|33574.9|33593.8|33573.8|14
1649076960000|2022-04-04 12:56:00|33597.6|33577.6|33591|33571|33598.5|33578.5|33590.6|33570.6|36
1649076970000|2022-04-04 12:56:10|33591.1|33571.1|33588.9|33568.9|33591.2|33571.2|33586.6|33566.6|31
1649076980000|2022-04-04 12:56:20|33588.2|33568.2|33586.5|33566.5|33589.8|33569.8|33586.5|33566.5|24
1649076990000|2022-04-04 12:56:30|33586.8|33566.8|33584.4|33564.4|33588.4|33568.4|33584.1|33564.1|33
1649077000000|2022-04-04 12:56:40|33584.8|33564.8|33584.8|33564.8|33585.8|33565.8|33584.3|33564.3|15
1649077010000|2022-04-04 12:56:50|33585|33565|33586|33566|33586|33566|33584.7|33564.7|27
1649077020000|2022-04-04 12:57:00|33586.5|33566.5|33586.2|33566.2|33586.9|33566.9|33584.8|33564.8|21
1649077030000|2022-04-04 12:57:10|33586.5|33566.5|33587.8|33567.8|33588.7|33568.7|33586.2|33566.2|10
1649077040000|2022-04-04 12:57:20|33588.7|33568.7|33590|33570|33590.7|33570.7|33588.5|33568.5|28
1649077050000|2022-04-04 12:57:30|33590.1|33570.1|33589.4|33569.4|33590.1|33570.1|33588.7|33568.7|18
1649077060000|2022-04-04 12:57:40|33589.5|33569.5|33590.3|33570.3|33590.3|33570.3|33588.8|33568.8|20
1649077070000|2022-04-04 12:57:50|33590.4|33570.4|33589.8|33569.8|33591.5|33571.5|33589.3|33569.3|26
1649077080000|2022-04-04 12:58:00|33589.9|33569.9|33590.9|33570.9|33590.9|33570.9|33589.9|33569.9|12
1649077090000|2022-04-04 12:58:10|33590.4|33570.4|33594.2|33574.2|33595.8|33575.8|33590.4|33570.4|19
1649077100000|2022-04-04 12:58:20|33593.1|33573.1|33596.2|33576.2|33596.2|33576.2|33592.7|33572.7|20
1649077110000|2022-04-04 12:58:30|33596|33576|33597.8|33577.8|33598.4|33578.4|33595.7|33575.7|16
1649077120000|2022-04-04 12:58:40|33598|33578|33598.1|33578.1|33598.4|33578.4|33597.2|33577.2|13
1649077130000|2022-04-04 12:58:50|33597.9|33577.9|33599.7|33579.7|33600|33580|33595.5|33575.5|18
1649077140000|2022-04-04 12:59:00|33598.1|33578.1|33597.8|33577.8|33601.8|33581.8|33594.4|33574.4|22
1649077150000|2022-04-04 12:59:10|33597.9|33577.9|33589.8|33569.8|33597.9|33577.9|33589.1|33569.1|26
1649077160000|2022-04-04 12:59:20|33589.1|33569.1|33588.8|33568.8|33589.3|33569.3|33587.9|33567.9|22
1649077170000|2022-04-04 12:59:30|33588.9|33568.9|33592.8|33572.8|33594.5|33574.5|33588.9|33568.9|29
1649077180000|2022-04-04 12:59:40|33592.7|33572.7|33591.7|33571.7|33595.4|33575.4|33591.6|33571.6|24
1649077190000|2022-04-04 12:59:50|33592.6|33572.6|33593.9|33573.9|33594.2|33574.2|33592.1|33572.1|21
1649077200000|2022-04-04 13:00:00|33593|33573|33595.3|33575.3|33596.3|33576.3|33592|33572|34
1649077210000|2022-04-04 13:00:10|33595.4|33575.4|33590.8|33570.8|33595.8|33575.8|33590.3|33570.3|31
1649077220000|2022-04-04 13:00:20|33590.5|33570.5|33592.8|33572.8|33592.8|33572.8|33590.5|33570.5|22
1649077230000|2022-04-04 13:00:30|33591.8|33571.8|33590.5|33570.5|33592.9|33572.9|33590.3|33570.3|21
1649077240000|2022-04-04 13:00:40|33589.9|33569.9|33591.3|33571.3|33592.4|33572.4|33587.7|33567.7|27
1649077250000|2022-04-04 13:00:50|33591.5|33571.5|33592.7|33572.7|33593.3|33573.3|33590.6|33570.6|22
1649077260000|2022-04-04 13:01:00|33591.3|33571.3|33592.9|33572.9|33594.2|33574.2|33590.8|33570.8|30
1649077270000|2022-04-04 13:01:10|33592.6|33572.6|33593|33573|33594.3|33574.3|33592.2|33572.2|20
1649077280000|2022-04-04 13:01:20|33593.4|33573.4|33592.6|33572.6|33593.5|33573.5|33592.1|33572.1|21
1649077290000|2022-04-04 13:01:30|33593.1|33573.1|33595.1|33575.1|33595.9|33575.9|33593.1|33573.1|23
1649077300000|2022-04-04 13:01:40|33596|33576|33596.6|33576.6|33596.6|33576.6|33594.4|33574.4|24
1649077310000|2022-04-04 13:01:50|33596.5|33576.5|33597.5|33577.5|33597.8|33577.8|33596|33576|19
1649077320000|2022-04-04 13:02:00|33595.7|33575.7|33594.5|33574.5|33596.1|33576.1|33594.3|33574.3|20
1649077330000|2022-04-04 13:02:10|33594.9|33574.9|33590.3|33570.3|33595.4|33575.4|33590|33570|28
1649077340000|2022-04-04 13:02:20|33589.6|33569.6|33585.8|33565.8|33591.9|33571.9|33584.9|33564.9|26
1649077350000|2022-04-04 13:02:30|33586.6|33566.6|33585|33565|33586.6|33566.6|33583.4|33563.4|27
1649077360000|2022-04-04 13:02:40|33585.1|33565.1|33584.9|33564.9|33585.8|33565.8|33584.6|33564.6|19
1649077370000|2022-04-04 13:02:50|33584.7|33564.7|33585.2|33565.2|33585.2|33565.2|33584.6|33564.6|18
1649077380000|2022-04-04 13:03:00|33585.4|33565.4|33584|33564|33585.8|33565.8|33583.7|33563.7|21
1649077390000|2022-04-04 13:03:10|33584.1|33564.1|33582.8|33562.8|33584.3|33564.3|33582.6|33562.6|12
1649077400000|2022-04-04 13:03:20|33583.1|33563.1|33583.4|33563.4|33584.5|33564.5|33583|33563|16
1649077410000|2022-04-04 13:03:30|33583.6|33563.6|33585.5|33565.5|33587|33567|33582.9|33562.9|17
1649077420000|2022-04-04 13:03:40|33585.6|33565.6|33578.7|33558.7|33586.1|33566.1|33578|33558|21
1649077430000|2022-04-04 13:03:50|33579.9|33559.9|33579.1|33559.1|33580.1|33560.1|33577.9|33557.9|22
1649077440000|2022-04-04 13:04:00|33579.3|33559.3|33579.8|33559.8|33580.2|33560.2|33578.5|33558.5|16
1649077450000|2022-04-04 13:04:10|33579.7|33559.7|33579.5|33559.5|33580.3|33560.3|33578.9|33558.9|17
1649077460000|2022-04-04 13:04:20|33579.6|33559.6|33579.9|33559.9|33579.9|33559.9|33579.5|33559.5|6
1649077470000|2022-04-04 13:04:30|33579.8|33559.8|33577.3|33557.3|33579.8|33559.8|33573.2|33553.2|16
1649077480000|2022-04-04 13:04:40|33577.8|33557.8|33577|33557|33577.8|33557.8|33576.2|33556.2|13
1649077490000|2022-04-04 13:04:50|33577.1|33557.1|33578.5|33558.5|33582.2|33562.2|33577.1|33557.1|7
1649077500000|2022-04-04 13:05:00|33579.2|33559.2|33578.9|33558.9|33579.9|33559.9|33578.5|33558.5|17
1649077510000|2022-04-04 13:05:10|33578.8|33558.8|33578.6|33558.6|33579.6|33559.6|33578.3|33558.3|17
1649077520000|2022-04-04 13:05:20|33578.7|33558.7|33577.9|33557.9|33579|33559|33577.6|33557.6|17
1649077530000|2022-04-04 13:05:30|33577.8|33557.8|33578.4|33558.4|33580.6|33560.6|33576.9|33556.9|21
1649077540000|2022-04-04 13:05:40|33578.5|33558.5|33573.5|33553.5|33578.7|33558.7|33571.9|33551.9|31
1649077550000|2022-04-04 13:05:50|33573.6|33553.6|33573.6|33553.6|33574.4|33554.4|33573|33553|21
1649077560000|2022-04-04 13:06:00|33574|33554|33574|33554|33574.1|33554.1|33573.8|33553.8|14
1649077570000|2022-04-04 13:06:10|33573.6|33553.6|33573.7|33553.7|33574|33554|33572.6|33552.6|9
1649077580000|2022-04-04 13:06:20|33573.8|33553.8|33572.3|33552.3|33573.8|33553.8|33572|33552|16
1649077590000|2022-04-04 13:06:30|33572.2|33552.2|33571.2|33551.2|33572.8|33552.8|33570.4|33550.4|17
1649077600000|2022-04-04 13:06:40|33572|33552|33570.5|33550.5|33572.2|33552.2|33570.5|33550.5|18
1649077610000|2022-04-04 13:06:50|33570.6|33550.6|33570.1|33550.1|33571.1|33551.1|33569.8|33549.8|17
1649077620000|2022-04-04 13:07:00|33571.9|33551.9|33571.5|33551.5|33572.9|33552.9|33571.5|33551.5|24
1649077630000|2022-04-04 13:07:10|33572.1|33552.1|33571.7|33551.7|33573.3|33553.3|33570.9|33550.9|24
1649077640000|2022-04-04 13:07:20|33571.3|33551.3|33571.3|33551.3|33571.4|33551.4|33570.6|33550.6|16
1649077650000|2022-04-04 13:07:30|33571.1|33551.1|33573|33553|33573|33553|33570.8|33550.8|15
1649077660000|2022-04-04 13:07:40|33572.9|33552.9|33571.5|33551.5|33573.1|33553.1|33571.2|33551.2|10
1649077670000|2022-04-04 13:07:50|33571|33551|33572.3|33552.3|33573.2|33553.2|33571|33551|15
1649077680000|2022-04-04 13:08:00|33572.9|33552.9|33570.8|33550.8|33574|33554|33570.8|33550.8|18
1649077690000|2022-04-04 13:08:10|33572.4|33552.4|33572.3|33552.3|33573|33553|33571.8|33551.8|24
1649077700000|2022-04-04 13:08:20|33572.7|33552.7|33571.8|33551.8|33573.4|33553.4|33571.6|33551.6|19
1649077710000|2022-04-04 13:08:30|33571.7|33551.7|33572.7|33552.7|33572.8|33552.8|33571.7|33551.7|16
1649077720000|2022-04-04 13:08:40|33572.5|33552.5|33570.5|33550.5|33573.5|33553.5|33569.7|33549.7|20
1649077730000|2022-04-04 13:08:50|33570.3|33550.3|33570.9|33550.9|33572.2|33552.2|33570.1|33550.1|18
1649077740000|2022-04-04 13:09:00|33570.3|33550.3|33571.7|33551.7|33572.5|33552.5|33570.3|33550.3|21
1649077750000|2022-04-04 13:09:10|33571.5|33551.5|33569.8|33549.8|33573.4|33553.4|33567.9|33547.9|22
1649077760000|2022-04-04 13:09:20|33570.1|33550.1|33569.7|33549.7|33570.8|33550.8|33567.7|33547.7|21
1649077770000|2022-04-04 13:09:30|33570.2|33550.2|33570|33550|33571|33551|33568.9|33548.9|28
1649077780000|2022-04-04 13:09:40|33570.4|33550.4|33577.3|33557.3|33578.2|33558.2|33570.4|33550.4|26
1649077790000|2022-04-04 13:09:50|33577.7|33557.7|33577.7|33557.7|33577.9|33557.9|33576.7|33556.7|16
1649077800000|2022-04-04 13:10:00|33577.4|33557.4|33578.9|33558.9|33578.9|33558.9|33577.4|33557.4|18
1649077810000|2022-04-04 13:10:10|33578.8|33558.8|33578.9|33558.9|33580.1|33560.1|33578.3|33558.3|27
1649077820000|2022-04-04 13:10:20|33578.8|33558.8|33577.6|33557.6|33578.8|33558.8|33576.4|33556.4|26
1649077830000|2022-04-04 13:10:30|33577.9|33557.9|33579.4|33559.4|33580.1|33560.1|33577.9|33557.9|22
1649077840000|2022-04-04 13:10:40|33580.6|33560.6|33579.3|33559.3|33580.6|33560.6|33578.9|33558.9|19
1649077850000|2022-04-04 13:10:50|33579.7|33559.7|33585.7|33565.7|33587.2|33567.2|33579.7|33559.7|27
1649077860000|2022-04-04 13:11:00|33585.5|33565.5|33584.6|33564.6|33586.2|33566.2|33583.9|33563.9|23
1649077870000|2022-04-04 13:11:10|33584.7|33564.7|33584.6|33564.6|33585.4|33565.4|33584.4|33564.4|21
1649077880000|2022-04-04 13:11:20|33584.5|33564.5|33585.4|33565.4|33585.5|33565.5|33584.3|33564.3|20
1649077890000|2022-04-04 13:11:30|33585.3|33565.3|33588.6|33568.6|33588.6|33568.6|33584.9|33564.9|19
1649077900000|2022-04-04 13:11:40|33588.2|33568.2|33586.5|33566.5|33588.7|33568.7|33586.5|33566.5|23
1649077910000|2022-04-04 13:11:50|33586.4|33566.4|33588.6|33568.6|33588.6|33568.6|33583.9|33563.9|19
1649077920000|2022-04-04 13:12:00|33587.1|33567.1|33587.4|33567.4|33587.9|33567.9|33584.6|33564.6|21
1649077930000|2022-04-04 13:12:10|33590.9|33570.9|33585.4|33565.4|33591|33571|33585.4|33565.4|16
1649077940000|2022-04-04 13:12:20|33585.6|33565.6|33586.6|33566.6|33586.7|33566.7|33585.3|33565.3|21
1649077950000|2022-04-04 13:12:30|33589.7|33569.7|33582.1|33562.1|33589.7|33569.7|33582.1|33562.1|27
1649077960000|2022-04-04 13:12:40|33580.8|33560.8|33583.1|33563.1|33583.1|33563.1|33580.7|33560.7|22
1649077970000|2022-04-04 13:12:50|33582.8|33562.8|33582.4|33562.4|33582.8|33562.8|33581.5|33561.5|23
1649077980000|2022-04-04 13:13:00|33582.3|33562.3|33582.4|33562.4|33582.7|33562.7|33581.5|33561.5|18
1649077990000|2022-04-04 13:13:10|33582.3|33562.3|33581.9|33561.9|33584.6|33564.6|33580.8|33560.8|18
1649078000000|2022-04-04 13:13:20|33587.7|33567.7|33580.7|33560.7|33587.7|33567.7|33580.5|33560.5|14
1649078010000|2022-04-04 13:13:30|33580.3|33560.3|33581.7|33561.7|33582.7|33562.7|33580.3|33560.3|23
1649078020000|2022-04-04 13:13:40|33582.2|33562.2|33581.2|33561.2|33582.3|33562.3|33581.2|33561.2|17
1649078030000|2022-04-04 13:13:50|33581.5|33561.5|33586.3|33566.3|33586.3|33566.3|33581.3|33561.3|19
1649078040000|2022-04-04 13:14:00|33586.4|33566.4|33585|33565|33586.6|33566.6|33585|33565|21
1649078050000|2022-04-04 13:14:10|33585.2|33565.2|33588.1|33568.1|33590|33570|33585.2|33565.2|24
1649078060000|2022-04-04 13:14:20|33588.5|33568.5|33599.7|33579.7|33600|33580|33588|33568|31
1649078070000|2022-04-04 13:14:30|33600.4|33580.4|33598.8|33578.8|33601.1|33581.1|33597.7|33577.7|28
1649078080000|2022-04-04 13:14:40|33599.3|33579.3|33599.6|33579.6|33601.5|33581.5|33598.1|33578.1|36
1649078090000|2022-04-04 13:14:50|33599.5|33579.5|33600.3|33580.3|33602.3|33582.3|33599.4|33579.4|25
1649078100000|2022-04-04 13:15:00|33600.4|33580.4|33601|33581|33601|33581|33599.4|33579.4|28
1649078110000|2022-04-04 13:15:10|33600.8|33580.8|33599.5|33579.5|33601.4|33581.4|33598.9|33578.9|22
1649078120000|2022-04-04 13:15:20|33599.4|33579.4|33598|33578|33599.5|33579.5|33597.6|33577.6|24
1649078130000|2022-04-04 13:15:30|33598.3|33578.3|33597.5|33577.5|33598.9|33578.9|33596|33576|23
1649078140000|2022-04-04 13:15:40|33597.4|33577.4|33596.8|33576.8|33597.8|33577.8|33596.6|33576.6|23
1649078150000|2022-04-04 13:15:50|33596.7|33576.7|33596.6|33576.6|33597.9|33577.9|33596.5|33576.5|20
1649078160000|2022-04-04 13:16:00|33596.5|33576.5|33596.6|33576.6|33597.7|33577.7|33596.4|33576.4|28
1649078170000|2022-04-04 13:16:10|33596.5|33576.5|33596.6|33576.6|33597.4|33577.4|33596|33576|25
1649078180000|2022-04-04 13:16:20|33596.8|33576.8|33596.1|33576.1|33597|33577|33595.9|33575.9|15
1649078190000|2022-04-04 13:16:30|33596.7|33576.7|33597.1|33577.1|33598|33578|33595.4|33575.4|26
1649078200000|2022-04-04 13:16:40|33596.7|33576.7|33596.4|33576.4|33598.1|33578.1|33596|33576|21
1649078210000|2022-04-04 13:16:50|33596.7|33576.7|33597.7|33577.7|33598.9|33578.9|33596.4|33576.4|21
1649078220000|2022-04-04 13:17:00|33598.1|33578.1|33600.8|33580.8|33600.8|33580.8|33597.3|33577.3|21
1649078230000|2022-04-04 13:17:10|33600.6|33580.6|33598.7|33578.7|33600.6|33580.6|33597.2|33577.2|26
1649078240000|2022-04-04 13:17:20|33598.5|33578.5|33597.5|33577.5|33601|33581|33597.2|33577.2|18
1649078250000|2022-04-04 13:17:30|33597.3|33577.3|33599.6|33579.6|33600.5|33580.5|33596.4|33576.4|23
1649078260000|2022-04-04 13:17:40|33599.5|33579.5|33597.5|33577.5|33599.5|33579.5|33596.3|33576.3|24
1649078270000|2022-04-04 13:17:50|33597.9|33577.9|33598.1|33578.1|33598.1|33578.1|33596.6|33576.6|18
1649078280000|2022-04-04 13:18:00|33590.7|33570.7|33591.9|33571.9|33592.5|33572.5|33590.7|33570.7|23
1649078290000|2022-04-04 13:18:10|33592.1|33572.1|33595.9|33575.9|33596.7|33576.7|33590.7|33570.7|28
1649078300000|2022-04-04 13:18:20|33596|33576|33595.8|33575.8|33596|33576|33595.3|33575.3|26
1649078310000|2022-04-04 13:18:30|33595.9|33575.9|33595.9|33575.9|33596|33576|33595.5|33575.5|11
1649078320000|2022-04-04 13:18:40|33595.8|33575.8|33596.2|33576.2|33597.1|33577.1|33590.1|33570.1|23
1649078330000|2022-04-04 13:18:50|33597.2|33577.2|33597.9|33577.9|33598|33578|33596.5|33576.5|23
1649078340000|2022-04-04 13:19:00|33598.2|33578.2|33596.6|33576.6|33598.4|33578.4|33596.5|33576.5|18
1649078350000|2022-04-04 13:19:10|33596|33576|33596.4|33576.4|33597.7|33577.7|33594.5|33574.5|19
1649078360000|2022-04-04 13:19:20|33596.8|33576.8|33596.5|33576.5|33597.3|33577.3|33596|33576|15
1649078370000|2022-04-04 13:19:30|33597.1|33577.1|33598|33578|33598.1|33578.1|33595.7|33575.7|13
1649078380000|2022-04-04 13:19:40|33597.9|33577.9|33598.5|33578.5|33598.8|33578.8|33596.5|33576.5|21
1649078390000|2022-04-04 13:19:50|33598|33578|33594|33574|33598.4|33578.4|33593.2|33573.2|25
1649078400000|2022-04-04 13:20:00|33594.1|33574.1|33595.4|33575.4|33595.7|33575.7|33591.8|33571.8|29
1649078410000|2022-04-04 13:20:10|33595.6|33575.6|33595.4|33575.4|33595.8|33575.8|33594.6|33574.6|20
1649078420000|2022-04-04 13:20:20|33595.6|33575.6|33595.7|33575.7|33596.2|33576.2|33594.7|33574.7|22
1649078430000|2022-04-04 13:20:30|33595.8|33575.8|33596.4|33576.4|33596.7|33576.7|33595.6|33575.6|20
1649078440000|2022-04-04 13:20:40|33596.2|33576.2|33594.8|33574.8|33596.7|33576.7|33594.7|33574.7|18
1649078450000|2022-04-04 13:20:50|33593.5|33573.5|33569.6|33549.6|33593.5|33573.5|33569.4|33549.4|28
1649078460000|2022-04-04 13:21:00|33569.7|33549.7|33567.5|33547.5|33569.7|33549.7|33567.3|33547.3|27
1649078470000|2022-04-04 13:21:10|33567.2|33547.2|33575.4|33555.4|33575.7|33555.7|33565|33545|25
1649078480000|2022-04-04 13:21:20|33575.2|33555.2|33575.1|33555.1|33575.2|33555.2|33563.5|33543.5|27
1649078490000|2022-04-04 13:21:30|33574|33554|33570.5|33550.5|33581.9|33561.9|33567.5|33547.5|28
1649078500000|2022-04-04 13:21:40|33570.3|33550.3|33579.8|33559.8|33580.8|33560.8|33569.9|33549.9|21
1649078510000|2022-04-04 13:21:50|33580.8|33560.8|33579.1|33559.1|33580.8|33560.8|33576.6|33556.6|20
1649078520000|2022-04-04 13:22:00|33579.5|33559.5|33580.1|33560.1|33580.4|33560.4|33579.2|33559.2|20
1649078530000|2022-04-04 13:22:10|33579.2|33559.2|33567.7|33547.7|33579.7|33559.7|33567.7|33547.7|26
1649078540000|2022-04-04 13:22:20|33568.4|33548.4|33566.4|33546.4|33570|33550|33558.5|33538.5|25
1649078550000|2022-04-04 13:22:30|33567|33547|33564.8|33544.8|33571.3|33551.3|33564.6|33544.6|25
1649078560000|2022-04-04 13:22:40|33564.3|33544.3|33570|33550|33570|33550|33563.9|33543.9|27
1649078570000|2022-04-04 13:22:50|33569.9|33549.9|33570.8|33550.8|33573.1|33553.1|33568.7|33548.7|20
1649078580000|2022-04-04 13:23:00|33570|33550|33585.8|33565.8|33587.1|33567.1|33569.7|33549.7|31
1649078590000|2022-04-04 13:23:10|33585.3|33565.3|33591.1|33571.1|33595.2|33575.2|33585.3|33565.3|27
1649078600000|2022-04-04 13:23:20|33590.8|33570.8|33591.2|33571.2|33591.7|33571.7|33590.3|33570.3|18
1649078610000|2022-04-04 13:23:30|33591|33571|33591|33571|33591.2|33571.2|33589.9|33569.9|11
1649078620000|2022-04-04 13:23:40|33591.2|33571.2|33590|33570|33591.2|33571.2|33589.3|33569.3|25
1649078630000|2022-04-04 13:23:50|33589.8|33569.8|33596.1|33576.1|33596.6|33576.6|33588.9|33568.9|32
1649078640000|2022-04-04 13:24:00|33596.2|33576.2|33597.8|33577.8|33597.8|33577.8|33594.8|33574.8|18
1649078650000|2022-04-04 13:24:10|33597.4|33577.4|33597.9|33577.9|33598.6|33578.6|33596.6|33576.6|20
1649078660000|2022-04-04 13:24:20|33597.5|33577.5|33597.9|33577.9|33598.2|33578.2|33597.4|33577.4|16
1649078670000|2022-04-04 13:24:30|33598.2|33578.2|33600.8|33580.8|33601.6|33581.6|33597.3|33577.3|14
1649078680000|2022-04-04 13:24:40|33600.7|33580.7|33598.7|33578.7|33600.7|33580.7|33596.8|33576.8|27
1649078690000|2022-04-04 13:24:50|33598.4|33578.4|33596.8|33576.8|33599.8|33579.8|33595.9|33575.9|24
1649078700000|2022-04-04 13:25:00|33597.6|33577.6|33601|33581|33601.7|33581.7|33596.1|33576.1|24
1649078710000|2022-04-04 13:25:10|33601.2|33581.2|33599.8|33579.8|33602.3|33582.3|33598.8|33578.8|22
1649078720000|2022-04-04 13:25:20|33599.7|33579.7|33600.7|33580.7|33601.4|33581.4|33599|33579|24
1649078730000|2022-04-04 13:25:30|33600.8|33580.8|33600.2|33580.2|33602.1|33582.1|33597.8|33577.8|24
1649078740000|2022-04-04 13:25:40|33599.8|33579.8|33595.3|33575.3|33600.3|33580.3|33590.1|33570.1|25
1649078750000|2022-04-04 13:25:50|33591.6|33571.6|33589.7|33569.7|33592.9|33572.9|33588.5|33568.5|25
1649078760000|2022-04-04 13:26:00|33589|33569|33588.6|33568.6|33591.4|33571.4|33588.6|33568.6|23
1649078770000|2022-04-04 13:26:10|33588.1|33568.1|33585.6|33565.6|33588.8|33568.8|33585|33565|20
1649078780000|2022-04-04 13:26:20|33585|33565|33585.4|33565.4|33587.5|33567.5|33584.9|33564.9|22
1649078790000|2022-04-04 13:26:30|33585.5|33565.5|33587.7|33567.7|33588.5|33568.5|33584.8|33564.8|23
1649078800000|2022-04-04 13:26:40|33587.3|33567.3|33579.2|33559.2|33587.3|33567.3|33576.3|33556.3|27
1649078810000|2022-04-04 13:26:50|33577.6|33557.6|33578.6|33558.6|33581.1|33561.1|33576.6|33556.6|24
1649078820000|2022-04-04 13:27:00|33578.9|33558.9|33590.2|33570.2|33591.9|33571.9|33577.9|33557.9|25
1649078830000|2022-04-04 13:27:10|33590.4|33570.4|33597.7|33577.7|33601.5|33581.5|33590.2|33570.2|37
1649078840000|2022-04-04 13:27:20|33598.6|33578.6|33598.3|33578.3|33598.6|33578.6|33595.7|33575.7|35
1649078850000|2022-04-04 13:27:30|33598.8|33578.8|33601.6|33581.6|33601.7|33581.7|33598.8|33578.8|30
1649078860000|2022-04-04 13:27:40|33601.7|33581.7|33606.4|33586.4|33609.6|33589.6|33601.7|33581.7|33
1649078870000|2022-04-04 13:27:50|33607.2|33587.2|33604|33584|33607.2|33587.2|33603.9|33583.9|30
1649078880000|2022-04-04 13:28:00|33604.4|33584.4|33597.6|33577.6|33604.4|33584.4|33597.6|33577.6|34
1649078890000|2022-04-04 13:28:10|33597.9|33577.9|33593.6|33573.6|33600.1|33580.1|33593.6|33573.6|28
1649078900000|2022-04-04 13:28:20|33595.7|33575.7|33593.7|33573.7|33595.7|33575.7|33588.1|33568.1|33
1649078910000|2022-04-04 13:28:30|33594.7|33574.7|33598.3|33578.3|33600.1|33580.1|33594.7|33574.7|30
1649078920000|2022-04-04 13:28:40|33598.1|33578.1|33596.4|33576.4|33598.5|33578.5|33595.4|33575.4|27
1649078930000|2022-04-04 13:28:50|33595.9|33575.9|33594.1|33574.1|33596.9|33576.9|33594.1|33574.1|23
1649078940000|2022-04-04 13:29:00|33593.9|33573.9|33592.8|33572.8|33595.3|33575.3|33592.1|33572.1|32
1649078950000|2022-04-04 13:29:10|33591.2|33571.2|33591.7|33571.7|33593.3|33573.3|33591.2|33571.2|25
1649078960000|2022-04-04 13:29:20|33592.2|33572.2|33591.6|33571.6|33592.2|33572.2|33591|33571|18
1649078970000|2022-04-04 13:29:30|33591.3|33571.3|33590.3|33570.3|33591.7|33571.7|33590.1|33570.1|20
1649078980000|2022-04-04 13:29:40|33592.2|33572.2|33587.8|33567.8|33592.2|33572.2|33585|33565|28
1649078990000|2022-04-04 13:29:50|33586.5|33566.5|33587.9|33567.9|33589.5|33569.5|33586|33566|25
1649079000000|2022-04-04 13:30:00|33588.2|33568.2|33589.2|33569.2|33591.1|33571.1|33586.6|33566.6|31
1649079010000|2022-04-04 13:30:10|33589|33569|33589.9|33569.9|33595|33575|33584.8|33564.8|34
1649079020000|2022-04-04 13:30:20|33590.5|33570.5|33590.3|33570.3|33592.8|33572.8|33589.4|33569.4|25
1649079030000|2022-04-04 13:30:30|33590.4|33570.4|33591.2|33571.2|33592.8|33572.8|33589.8|33569.8|30
1649079040000|2022-04-04 13:30:40|33591.9|33571.9|33594.7|33574.7|33598.4|33578.4|33590.7|33570.7|30
1649079050000|2022-04-04 13:30:50|33594.4|33574.4|33592.1|33572.1|33600.9|33580.9|33591.2|33571.2|31
1649079060000|2022-04-04 13:31:00|33591.8|33571.8|33587.6|33567.6|33592.4|33572.4|33587.6|33567.6|30
1649079070000|2022-04-04 13:31:10|33587.4|33567.4|33588.5|33568.5|33589.4|33569.4|33586.2|33566.2|32
1649079080000|2022-04-04 13:31:20|33587.4|33567.4|33594.3|33574.3|33595.5|33575.5|33586.7|33566.7|33
1649079090000|2022-04-04 13:31:30|33593.9|33573.9|33593.8|33573.8|33595|33575|33590.2|33570.2|31
1649079100000|2022-04-04 13:31:40|33594.5|33574.5|33592.3|33572.3|33594.5|33574.5|33591.6|33571.6|28
1649079110000|2022-04-04 13:31:50|33592.4|33572.4|33596.7|33576.7|33597.9|33577.9|33591.8|33571.8|24
1649079120000|2022-04-04 13:32:00|33596|33576|33594.6|33574.6|33596.2|33576.2|33594.2|33574.2|29
1649079130000|2022-04-04 13:32:10|33595.1|33575.1|33590|33570|33595.3|33575.3|33590|33570|24
1649079140000|2022-04-04 13:32:20|33592.1|33572.1|33599.2|33579.2|33599.2|33579.2|33592.1|33572.1|31
1649079150000|2022-04-04 13:32:30|33599.9|33579.9|33596.1|33576.1|33599.9|33579.9|33592.3|33572.3|30
1649079160000|2022-04-04 13:32:40|33596.6|33576.6|33590.7|33570.7|33598.2|33578.2|33588.5|33568.5|31
1649079170000|2022-04-04 13:32:50|33590.3|33570.3|33592.7|33572.7|33595.6|33575.6|33590.3|33570.3|25
1649079180000|2022-04-04 13:33:00|33591.7|33571.7|33589.9|33569.9|33593.9|33573.9|33589.4|33569.4|28
1649079190000|2022-04-04 13:33:10|33589.2|33569.2|33596.2|33576.2|33598.8|33578.8|33589.2|33569.2|25
1649079200000|2022-04-04 13:33:20|33597.1|33577.1|33597.4|33577.4|33601.6|33581.6|33596.3|33576.3|23
1649079210000|2022-04-04 13:33:30|33597.3|33577.3|33597.4|33577.4|33599.8|33579.8|33595.9|33575.9|25
1649079220000|2022-04-04 13:33:40|33597.5|33577.5|33596.4|33576.4|33597.8|33577.8|33595.8|33575.8|15
1649079230000|2022-04-04 13:33:50|33596.5|33576.5|33598.4|33578.4|33600.1|33580.1|33595.9|33575.9|28
1649079240000|2022-04-04 13:34:00|33598|33578|33595.4|33575.4|33600.1|33580.1|33595|33575|32
1649079250000|2022-04-04 13:34:10|33593|33573|33592.4|33572.4|33596|33576|33592|33572|30
1649079260000|2022-04-04 13:34:20|33592.8|33572.8|33589.5|33569.5|33595.9|33575.9|33589.5|33569.5|27
1649079270000|2022-04-04 13:34:30|33588.7|33568.7|33591.7|33571.7|33593.6|33573.6|33588.7|33568.7|27
1649079280000|2022-04-04 13:34:40|33591.6|33571.6|33594|33574|33596|33576|33591.2|33571.2|29
1649079290000|2022-04-04 13:34:50|33593.8|33573.8|33594.9|33574.9|33596.1|33576.1|33592.2|33572.2|21
1649079300000|2022-04-04 13:35:00|33595|33575|33591.4|33571.4|33595.2|33575.2|33590.7|33570.7|28
1649079310000|2022-04-04 13:35:10|33591.6|33571.6|33591.9|33571.9|33592.9|33572.9|33589.7|33569.7|21
1649079320000|2022-04-04 13:35:20|33592|33572|33593.4|33573.4|33594.5|33574.5|33592|33572|21
1649079330000|2022-04-04 13:35:30|33593.5|33573.5|33592.7|33572.7|33598.5|33578.5|33591.4|33571.4|26
1649079340000|2022-04-04 13:35:40|33592.4|33572.4|33593.4|33573.4|33594.3|33574.3|33592.4|33572.4|17
1649079350000|2022-04-04 13:35:50|33594|33574|33594.6|33574.6|33596.3|33576.3|33593.7|33573.7|25
1649079360000|2022-04-04 13:36:00|33590.7|33570.7|33590.7|33570.7|33592.9|33572.9|33589.5|33569.5|22
1649079370000|2022-04-04 13:36:10|33591.4|33571.4|33591.4|33571.4|33594.3|33574.3|33590.6|33570.6|17
1649079380000|2022-04-04 13:36:20|33591.9|33571.9|33588.9|33568.9|33592|33572|33588.9|33568.9|17
1649079390000|2022-04-04 13:36:30|33589.5|33569.5|33594.9|33574.9|33595.1|33575.1|33587.3|33567.3|23
1649079400000|2022-04-04 13:36:40|33594.8|33574.8|33594|33574|33595.2|33575.2|33593.7|33573.7|20
1649079410000|2022-04-04 13:36:50|33594.2|33574.2|33591.8|33571.8|33594.8|33574.8|33590.5|33570.5|17
1649079420000|2022-04-04 13:37:00|33591.4|33571.4|33592|33572|33593.8|33573.8|33590|33570|30
1649079430000|2022-04-04 13:37:10|33592.6|33572.6|33590.7|33570.7|33593.5|33573.5|33587.7|33567.7|29
1649079440000|2022-04-04 13:37:20|33590.5|33570.5|33596.3|33576.3|33597.7|33577.7|33588.7|33568.7|29
1649079450000|2022-04-04 13:37:30|33594|33574|33595.9|33575.9|33597.3|33577.3|33592.2|33572.2|31
1649079460000|2022-04-04 13:37:40|33595.5|33575.5|33593|33573|33599.5|33579.5|33592.7|33572.7|30
1649079470000|2022-04-04 13:37:50|33594|33574|33592.2|33572.2|33594.2|33574.2|33592.2|33572.2|23
1649079480000|2022-04-04 13:38:00|33592.4|33572.4|33597.9|33577.9|33599.8|33579.8|33592.3|33572.3|25
1649079490000|2022-04-04 13:38:10|33597.8|33577.8|33600.1|33580.1|33604.3|33584.3|33596.5|33576.5|31
1649079500000|2022-04-04 13:38:20|33595.2|33575.2|33599|33579|33600.9|33580.9|33593.8|33573.8|26
1649079510000|2022-04-04 13:38:30|33595|33575|33596.5|33576.5|33597.1|33577.1|33593.5|33573.5|23
1649079520000|2022-04-04 13:38:40|33594.7|33574.7|33598.6|33578.6|33599.8|33579.8|33592.7|33572.7|34
1649079530000|2022-04-04 13:38:50|33597.7|33577.7|33601.8|33581.8|33605.9|33585.9|33595.7|33575.7|28
1649079540000|2022-04-04 13:39:00|33602.8|33582.8|33602.4|33582.4|33605.1|33585.1|33602.1|33582.1|27
1649079550000|2022-04-04 13:39:10|33602.3|33582.3|33603.1|33583.1|33605.1|33585.1|33601.7|33581.7|25
1649079560000|2022-04-04 13:39:20|33602.6|33582.6|33603.5|33583.5|33603.5|33583.5|33601.4|33581.4|22
1649079570000|2022-04-04 13:39:30|33603.2|33583.2|33602.3|33582.3|33606.1|33586.1|33600.3|33580.3|30
1649079580000|2022-04-04 13:39:40|33603.2|33583.2|33602.7|33582.7|33604.5|33584.5|33601.6|33581.6|29
1649079590000|2022-04-04 13:39:50|33604.9|33584.9|33605.9|33585.9|33610.8|33590.8|33600.7|33580.7|30
1649079600000|2022-04-04 13:40:00|33606.5|33586.5|33619.8|33599.8|33622.5|33602.5|33604.8|33584.8|34
1649079610000|2022-04-04 13:40:10|33621.5|33601.5|33618.7|33598.7|33621.8|33601.8|33617.3|33597.3|26
1649079620000|2022-04-04 13:40:20|33617.9|33597.9|33621|33601|33622.3|33602.3|33617.9|33597.9|21
1649079630000|2022-04-04 13:40:30|33620.7|33600.7|33624.4|33604.4|33624.4|33604.4|33618|33598|27
1649079640000|2022-04-04 13:40:40|33625.3|33605.3|33621.9|33601.9|33625.6|33605.6|33618.2|33598.2|26
1649079650000|2022-04-04 13:40:50|33621.8|33601.8|33632.1|33612.1|33633.2|33613.2|33621|33601|27
1649079660000|2022-04-04 13:41:00|33631|33611|33629|33609|33637|33617|33626.9|33606.9|35
1649079670000|2022-04-04 13:41:10|33628.1|33608.1|33626.3|33606.3|33630.3|33610.3|33625.9|33605.9|29
1649079680000|2022-04-04 13:41:20|33626.2|33606.2|33625.6|33605.6|33628.3|33608.3|33624.2|33604.2|26
1649079690000|2022-04-04 13:41:30|33626.5|33606.5|33627.3|33607.3|33628.7|33608.7|33625.5|33605.5|26
1649079700000|2022-04-04 13:41:40|33627.1|33607.1|33619.5|33599.5|33627.4|33607.4|33619.5|33599.5|31
1649079710000|2022-04-04 13:41:50|33619.1|33599.1|33621.6|33601.6|33622.2|33602.2|33618.8|33598.8|31
1649079720000|2022-04-04 13:42:00|33621.2|33601.2|33617.3|33597.3|33621.2|33601.2|33615.3|33595.3|23
1649079730000|2022-04-04 13:42:10|33616.9|33596.9|33612|33592|33619.9|33599.9|33610.2|33590.2|28
1649079740000|2022-04-04 13:42:20|33611.8|33591.8|33613.1|33593.1|33614.5|33594.5|33611.5|33591.5|29
1649079750000|2022-04-04 13:42:30|33612.5|33592.5|33613.8|33593.8|33615.8|33595.8|33612.5|33592.5|29
1649079760000|2022-04-04 13:42:40|33613.7|33593.7|33615|33595|33616.4|33596.4|33612.4|33592.4|28
1649079770000|2022-04-04 13:42:50|33615.1|33595.1|33614.3|33594.3|33615.7|33595.7|33613.1|33593.1|20
1649079780000|2022-04-04 13:43:00|33614.6|33594.6|33616.8|33596.8|33618.7|33598.7|33612.8|33592.8|30
1649079790000|2022-04-04 13:43:10|33616.9|33596.9|33620|33600|33621.2|33601.2|33616|33596|33
1649079800000|2022-04-04 13:43:20|33620.5|33600.5|33622.3|33602.3|33624.7|33604.7|33620.5|33600.5|28
1649079810000|2022-04-04 13:43:30|33622.2|33602.2|33618|33598|33624.7|33604.7|33617.7|33597.7|29
1649079820000|2022-04-04 13:43:40|33618.2|33598.2|33620.8|33600.8|33622.5|33602.5|33617.6|33597.6|21
1649079830000|2022-04-04 13:43:50|33621.1|33601.1|33613.7|33593.7|33621.1|33601.1|33613.7|33593.7|20
1649079840000|2022-04-04 13:44:00|33612.9|33592.9|33612.4|33592.4|33613.4|33593.4|33610.6|33590.6|25
1649079850000|2022-04-04 13:44:10|33612.5|33592.5|33617.4|33597.4|33618.1|33598.1|33612.3|33592.3|25
1649079860000|2022-04-04 13:44:20|33615.9|33595.9|33612.3|33592.3|33615.9|33595.9|33612.3|33592.3|25
1649079870000|2022-04-04 13:44:30|33612.9|33592.9|33616.9|33596.9|33616.9|33596.9|33611.9|33591.9|24
1649079880000|2022-04-04 13:44:40|33616.4|33596.4|33614.4|33594.4|33618.1|33598.1|33613.8|33593.8|24
1649079890000|2022-04-04 13:44:50|33614.6|33594.6|33611.8|33591.8|33614.9|33594.9|33610.6|33590.6|29
1649079900000|2022-04-04 13:45:00|33611.6|33591.6|33615.8|33595.8|33616|33596|33609.6|33589.6|30
1649079910000|2022-04-04 13:45:10|33615.7|33595.7|33614.5|33594.5|33618.5|33598.5|33614.1|33594.1|24
1649079920000|2022-04-04 13:45:20|33614.4|33594.4|33615.3|33595.3|33617.4|33597.4|33614.2|33594.2|24
1649079930000|2022-04-04 13:45:30|33614.8|33594.8|33615.7|33595.7|33615.9|33595.9|33614.6|33594.6|22
1649079940000|2022-04-04 13:45:40|33619.6|33599.6|33615.6|33595.6|33620.9|33600.9|33614.4|33594.4|18
1649079950000|2022-04-04 13:45:50|33615.4|33595.4|33609.8|33589.8|33617.2|33597.2|33609.8|33589.8|24
1649079960000|2022-04-04 13:46:00|33611.2|33591.2|33611.7|33591.7|33613.6|33593.6|33608.5|33588.5|28
1649079970000|2022-04-04 13:46:10|33611.6|33591.6|33615.3|33595.3|33617.5|33597.5|33611.6|33591.6|29
1649079980000|2022-04-04 13:46:20|33615.7|33595.7|33615.9|33595.9|33618.7|33598.7|33615.5|33595.5|26
1649079990000|2022-04-04 13:46:30|33615.6|33595.6|33615.6|33595.6|33616.7|33596.7|33615.5|33595.5|20
1649080000000|2022-04-04 13:46:40|33614.9|33594.9|33613.8|33593.8|33615.6|33595.6|33610.5|33590.5|20
1649080010000|2022-04-04 13:46:50|33609.9|33589.9|33613.1|33593.1|33613.4|33593.4|33609.9|33589.9|27
1649080020000|2022-04-04 13:47:00|33612.7|33592.7|33611.6|33591.6|33612.7|33592.7|33610.9|33590.9|19
1649080030000|2022-04-04 13:47:10|33612.1|33592.1|33617.5|33597.5|33618.3|33598.3|33612.1|33592.1|26
1649080040000|2022-04-04 13:47:20|33617.2|33597.2|33620.5|33600.5|33620.9|33600.9|33617.2|33597.2|23
1649080050000|2022-04-04 13:47:30|33619.9|33599.9|33624.5|33604.5|33626.5|33606.5|33619.8|33599.8|27
1649080060000|2022-04-04 13:47:40|33624.8|33604.8|33628.2|33608.2|33630.8|33610.8|33623.9|33603.9|30
1649080070000|2022-04-04 13:47:50|33627.8|33607.8|33629.7|33609.7|33630.9|33610.9|33627.8|33607.8|18
1649080080000|2022-04-04 13:48:00|33630|33610|33630.4|33610.4|33630.4|33610.4|33628.5|33608.5|20
1649080090000|2022-04-04 13:48:10|33630.1|33610.1|33630.2|33610.2|33631.4|33611.4|33629.8|33609.8|19
1649080100000|2022-04-04 13:48:20|33630.1|33610.1|33630.3|33610.3|33631.6|33611.6|33629.7|33609.7|18
1649080110000|2022-04-04 13:48:30|33630.5|33610.5|33630.1|33610.1|33636.4|33616.4|33629|33609|22
1649080120000|2022-04-04 13:48:40|33630.5|33610.5|33630|33610|33630.9|33610.9|33629.3|33609.3|20
1649080130000|2022-04-04 13:48:50|33629.7|33609.7|33633|33613|33637.3|33617.3|33628.7|33608.7|22
1649080140000|2022-04-04 13:49:00|33632.4|33612.4|33636|33616|33636.6|33616.6|33632|33612|34
1649080150000|2022-04-04 13:49:10|33636.2|33616.2|33636.1|33616.1|33636.4|33616.4|33634.7|33614.7|21
1649080160000|2022-04-04 13:49:20|33634.5|33614.5|33635.8|33615.8|33635.8|33615.8|33633.5|33613.5|10
1649080170000|2022-04-04 13:49:30|33635.3|33615.3|33630.5|33610.5|33635.3|33615.3|33630.3|33610.3|15
1649080180000|2022-04-04 13:49:40|33629.9|33609.9|33628.9|33608.9|33633.2|33613.2|33628.7|33608.7|28
1649080190000|2022-04-04 13:49:50|33628.7|33608.7|33627.4|33607.4|33631.6|33611.6|33627.2|33607.2|30
1649080200000|2022-04-04 13:50:00|33628.1|33608.1|33629|33609|33630.4|33610.4|33627.2|33607.2|26
1649080210000|2022-04-04 13:50:10|33628.9|33608.9|33636.8|33616.8|33638.4|33618.4|33623|33603|34
1649080220000|2022-04-04 13:50:20|33636|33616|33636.6|33616.6|33640|33620|33634.8|33614.8|34
1649080230000|2022-04-04 13:50:30|33637.3|33617.3|33637.2|33617.2|33638.8|33618.8|33637.1|33617.1|28
1649080240000|2022-04-04 13:50:40|33637.3|33617.3|33631.8|33611.8|33637.3|33617.3|33627.1|33607.1|34
1649080250000|2022-04-04 13:50:50|33634.1|33614.1|33633.3|33613.3|33637.8|33617.8|33631.6|33611.6|29
1649080260000|2022-04-04 13:51:00|33633.7|33613.7|33639|33619|33639|33619|33631.5|33611.5|35
1649080270000|2022-04-04 13:51:10|33637.9|33617.9|33635.4|33615.4|33638.7|33618.7|33635.1|33615.1|31
1649080280000|2022-04-04 13:51:20|33635.1|33615.1|33635.4|33615.4|33637.1|33617.1|33634.9|33614.9|25
1649080290000|2022-04-04 13:51:30|33634.9|33614.9|33637|33617|33637.4|33617.4|33634.1|33614.1|22
1649080300000|2022-04-04 13:51:40|33636.9|33616.9|33635.4|33615.4|33637.9|33617.9|33634.2|33614.2|34
1649080310000|2022-04-04 13:51:50|33635.3|33615.3|33632.5|33612.5|33637.6|33617.6|33632.5|33612.5|20
1649080320000|2022-04-04 13:52:00|33631.5|33611.5|33639.8|33619.8|33641.2|33621.2|33631.5|33611.5|33
1649080330000|2022-04-04 13:52:10|33640.1|33620.1|33636.8|33616.8|33640.3|33620.3|33636.4|33616.4|21
1649080340000|2022-04-04 13:52:20|33639.6|33619.6|33638.4|33618.4|33639.6|33619.6|33634.7|33614.7|25
1649080350000|2022-04-04 13:52:30|33638.2|33618.2|33636.9|33616.9|33638.6|33618.6|33635.5|33615.5|26
1649080360000|2022-04-04 13:52:40|33638.3|33618.3|33637.4|33617.4|33640.1|33620.1|33637.4|33617.4|26
1649080370000|2022-04-04 13:52:50|33637.5|33617.5|33636.7|33616.7|33638.1|33618.1|33634.1|33614.1|27
1649080380000|2022-04-04 13:53:00|33635.2|33615.2|33641.8|33621.8|33641.8|33621.8|33634.2|33614.2|34
1649080390000|2022-04-04 13:53:10|33641.1|33621.1|33638.5|33618.5|33641.1|33621.1|33636.6|33616.6|31
1649080400000|2022-04-04 13:53:20|33638.3|33618.3|33637.1|33617.1|33638.6|33618.6|33635.8|33615.8|23
1649080410000|2022-04-04 13:53:30|33636.3|33616.3|33635.5|33615.5|33638.5|33618.5|33631.8|33611.8|23
1649080420000|2022-04-04 13:53:40|33634.5|33614.5|33634.5|33614.5|33634.8|33614.8|33632.6|33612.6|18
1649080430000|2022-04-04 13:53:50|33634.6|33614.6|33632.3|33612.3|33634.6|33614.6|33630.7|33610.7|19
1649080440000|2022-04-04 13:54:00|33632.6|33612.6|33631.2|33611.2|33632.7|33612.7|33630.6|33610.6|26
1649080450000|2022-04-04 13:54:10|33631.3|33611.3|33631.1|33611.1|33632.1|33612.1|33629.4|33609.4|28
1649080460000|2022-04-04 13:54:20|33631.9|33611.9|33644.9|33624.9|33645.4|33625.4|33630.9|33610.9|29
1649080470000|2022-04-04 13:54:30|33644.7|33624.7|33636.1|33616.1|33646.2|33626.2|33634.8|33614.8|29
1649080480000|2022-04-04 13:54:40|33634.8|33614.8|33635|33615|33635.7|33615.7|33629.9|33609.9|34
1649080490000|2022-04-04 13:54:50|33634|33614|33630|33610|33635.6|33615.6|33627.4|33607.4|32
1649080500000|2022-04-04 13:55:00|33628.6|33608.6|33631.9|33611.9|33632.5|33612.5|33628.6|33608.6|29
1649080510000|2022-04-04 13:55:10|33632.3|33612.3|33633.2|33613.2|33633.2|33613.2|33630|33610|24
1649080520000|2022-04-04 13:55:20|33632.4|33612.4|33635.6|33615.6|33636.1|33616.1|33631.5|33611.5|35
1649080530000|2022-04-04 13:55:30|33635.3|33615.3|33631.3|33611.3|33635.3|33615.3|33630.7|33610.7|27
1649080540000|2022-04-04 13:55:40|33631.6|33611.6|33630.9|33610.9|33632|33612|33630|33610|26
1649080550000|2022-04-04 13:55:50|33631.1|33611.1|33630.2|33610.2|33632.2|33612.2|33630.2|33610.2|23
1649080560000|2022-04-04 13:56:00|33629.8|33609.8|33630.6|33610.6|33632.3|33612.3|33628.6|33608.6|34
1649080570000|2022-04-04 13:56:10|33630.8|33610.8|33632.1|33612.1|33632.8|33612.8|33630.4|33610.4|24
1649080580000|2022-04-04 13:56:20|33633|33613|33636.4|33616.4|33636.8|33616.8|33631.6|33611.6|29
1649080590000|2022-04-04 13:56:30|33635.9|33615.9|33634.5|33614.5|33637.1|33617.1|33631.5|33611.5|30
1649080600000|2022-04-04 13:56:40|33634.4|33614.4|33633|33613|33634.7|33614.7|33631.8|33611.8|22
1649080610000|2022-04-04 13:56:50|33631|33611|33632.9|33612.9|33635.5|33615.5|33629.5|33609.5|30
1649080620000|2022-04-04 13:57:00|33633|33613|33635.2|33615.2|33636.1|33616.1|33632|33612|37
1649080630000|2022-04-04 13:57:10|33635.6|33615.6|33633.8|33613.8|33636.8|33616.8|33631.9|33611.9|32
1649080640000|2022-04-04 13:57:20|33632.6|33612.6|33631.9|33611.9|33633.4|33613.4|33631|33611|21
1649080650000|2022-04-04 13:57:30|33631.6|33611.6|33629.6|33609.6|33633.9|33613.9|33629.1|33609.1|33
1649080660000|2022-04-04 13:57:40|33629.9|33609.9|33618.7|33598.7|33634.2|33614.2|33618.7|33598.7|32
1649080670000|2022-04-04 13:57:50|33618.6|33598.6|33622.6|33602.6|33623.7|33603.7|33617.4|33597.4|32
1649080680000|2022-04-04 13:58:00|33623.3|33603.3|33618.9|33598.9|33624.3|33604.3|33615.1|33595.1|30
1649080690000|2022-04-04 13:58:10|33619.9|33599.9|33618.6|33598.6|33619.9|33599.9|33615.9|33595.9|26
1649080700000|2022-04-04 13:58:20|33618.1|33598.1|33616.8|33596.8|33618.1|33598.1|33616.4|33596.4|22
1649080710000|2022-04-04 13:58:30|33617|33597|33616.5|33596.5|33618.1|33598.1|33616.5|33596.5|18
1649080720000|2022-04-04 13:58:40|33617.3|33597.3|33615.5|33595.5|33620.8|33600.8|33614.9|33594.9|17
1649080730000|2022-04-04 13:58:50|33615.6|33595.6|33614.9|33594.9|33617.5|33597.5|33614.8|33594.8|17
1649080740000|2022-04-04 13:59:00|33614.2|33594.2|33611.9|33591.9|33614.2|33594.2|33608.8|33588.8|27
1649080750000|2022-04-04 13:59:10|33612|33592|33611.7|33591.7|33612.3|33592.3|33611|33591|24
1649080760000|2022-04-04 13:59:20|33611.9|33591.9|33614.3|33594.3|33614.5|33594.5|33611.4|33591.4|18
1649080770000|2022-04-04 13:59:30|33614.4|33594.4|33616|33596|33617.6|33597.6|33612.3|33592.3|27
1649080780000|2022-04-04 13:59:40|33615.4|33595.4|33610.6|33590.6|33615.4|33595.4|33609.4|33589.4|29
1649080790000|2022-04-04 13:59:50|33611.8|33591.8|33613.3|33593.3|33614|33594|33609.7|33589.7|24
1649080800000|2022-04-04 14:00:00|33613.2|33593.2|33615.9|33595.9|33616.3|33596.3|33612.2|33592.2|23
1649080810000|2022-04-04 14:00:10|33613|33593|33634.1|33550.6|33638.6|33593|33608.6|33534|37
1649080820000|2022-04-04 14:00:20|33634.5|33551|33640.9|33559.5|33645.9|33559.5|33631.2|33545.4|35
1649080830000|2022-04-04 14:00:30|33641|33556.7|33645.3|33568.5|33650.1|33587.9|33623.9|33553.4|33
1649080840000|2022-04-04 14:00:40|33649.1|33571.6|33648.7|33573.1|33651.1|33588.6|33631.4|33562.9|37
1649080850000|2022-04-04 14:00:50|33649.9|33573.3|33634.2|33614.2|33652.6|33617|33628.8|33570.7|37
1649080860000|2022-04-04 14:01:00|33635.5|33615.5|33632.9|33612.9|33636.4|33616.4|33632.9|33612.9|33
1649080870000|2022-04-04 14:01:10|33633.1|33613.1|33634.3|33614.3|33635.2|33615.2|33632.7|33612.7|23
1649080880000|2022-04-04 14:01:20|33633.8|33613.8|33631.9|33611.9|33634.8|33614.8|33630.2|33610.2|24
1649080890000|2022-04-04 14:01:30|33632.5|33612.5|33629.3|33609.3|33632.5|33612.5|33627.9|33607.9|27
1649080900000|2022-04-04 14:01:40|33630.3|33610.3|33627.5|33607.5|33630.9|33610.9|33627.2|33607.2|26
1649080910000|2022-04-04 14:01:50|33628.3|33608.3|33627.8|33607.8|33628.6|33608.6|33626|33606|26
1649080920000|2022-04-04 14:02:00|33628|33608|33627.6|33607.6|33628.6|33608.6|33623.9|33603.9|30
1649080930000|2022-04-04 14:02:10|33627.3|33607.3|33622.4|33602.4|33629.1|33609.1|33622.4|33602.4|32
1649080940000|2022-04-04 14:02:20|33622.1|33602.1|33625.7|33605.7|33628|33608|33621.4|33601.4|27
1649080950000|2022-04-04 14:02:30|33626.2|33606.2|33624.4|33604.4|33626.2|33606.2|33623.6|33603.6|18
1649080960000|2022-04-04 14:02:40|33624.5|33604.5|33627|33607|33627.1|33607.1|33623.4|33603.4|28
1649080970000|2022-04-04 14:02:50|33626.9|33606.9|33626.5|33606.5|33627.9|33607.9|33625.5|33605.5|23
1649080980000|2022-04-04 14:03:00|33626.7|33606.7|33627.8|33607.8|33628.2|33608.2|33626.1|33606.1|19
1649080990000|2022-04-04 14:03:10|33627.6|33607.6|33627.9|33607.9|33628.6|33608.6|33624.9|33604.9|24
1649081000000|2022-04-04 14:03:20|33630.9|33610.9|33629|33609|33631.1|33611.1|33626.3|33606.3|29
1649081010000|2022-04-04 14:03:30|33628.8|33608.8|33629.2|33609.2|33630.2|33610.2|33627|33607|26
1649081020000|2022-04-04 14:03:40|33629.6|33609.6|33629.4|33609.4|33629.6|33609.6|33628.2|33608.2|11
1649081030000|2022-04-04 14:03:50|33628.3|33608.3|33636.6|33616.6|33639.8|33619.8|33626.9|33606.9|18
1649081040000|2022-04-04 14:04:00|33636.2|33616.2|33639.2|33619.2|33639.2|33619.2|33634.7|33614.7|31
1649081050000|2022-04-04 14:04:10|33640.1|33620.1|33638|33618|33640.1|33620.1|33638|33618|20
1649081060000|2022-04-04 14:04:20|33638.1|33618.1|33635.9|33615.9|33638.6|33618.6|33634.6|33614.6|23
1649081070000|2022-04-04 14:04:30|33635.8|33615.8|33632.1|33612.1|33636.5|33616.5|33630.7|33610.7|30
1649081080000|2022-04-04 14:04:40|33632.5|33612.5|33643.4|33623.4|33646.6|33626.6|33631.4|33611.4|27
1649081090000|2022-04-04 14:04:50|33643.7|33623.7|33644.4|33624.4|33645.7|33625.7|33642.8|33622.8|34
1649081100000|2022-04-04 14:05:00|33644.6|33624.6|33648.4|33628.4|33649.7|33629.7|33644.5|33624.5|28
1649081110000|2022-04-04 14:05:10|33648.5|33628.5|33648.7|33628.7|33649.9|33629.9|33647.4|33627.4|24
1649081120000|2022-04-04 14:05:20|33648.4|33628.4|33652.9|33632.9|33653.7|33633.7|33648.4|33628.4|32
1649081130000|2022-04-04 14:05:30|33652.1|33632.1|33653|33633|33653.4|33633.4|33652.1|33632.1|17
1649081140000|2022-04-04 14:05:40|33653.2|33633.2|33651.5|33631.5|33654|33634|33651.2|33631.2|28
1649081150000|2022-04-04 14:05:50|33651.3|33631.3|33652|33632|33653.6|33633.6|33649.1|33629.1|32
1649081160000|2022-04-04 14:06:00|33651.3|33631.3|33650.9|33630.9|33652.9|33632.9|33644.4|33624.4|35
1649081170000|2022-04-04 14:06:10|33653.7|33633.7|33650.9|33630.9|33655.1|33635.1|33646.5|33626.5|38
1649081180000|2022-04-04 14:06:20|33647|33627|33648.4|33628.4|33651.2|33631.2|33647|33627|31
1649081190000|2022-04-04 14:06:30|33648.1|33628.1|33650.2|33630.2|33651.8|33631.8|33646.8|33626.8|29
1649081200000|2022-04-04 14:06:40|33651|33631|33647|33627|33651.9|33631.9|33647|33627|30
1649081210000|2022-04-04 14:06:50|33647.6|33627.6|33649.8|33629.8|33654.6|33634.6|33646.9|33626.9|37
1649081220000|2022-04-04 14:07:00|33652.5|33632.5|33654.3|33634.3|33656.2|33636.2|33649.9|33629.9|33
1649081230000|2022-04-04 14:07:10|33655.1|33635.1|33656.5|33636.5|33658.4|33638.4|33653.8|33633.8|38
1649081240000|2022-04-04 14:07:20|33657.2|33637.2|33658.9|33638.9|33660.2|33640.2|33656.2|33636.2|35
1649081250000|2022-04-04 14:07:30|33659.7|33639.7|33652|33632|33659.7|33639.7|33646.7|33626.7|37
1649081260000|2022-04-04 14:07:40|33651.3|33631.3|33652.2|33632.2|33653.6|33633.6|33650.5|33630.5|37
1649081270000|2022-04-04 14:07:50|33651.9|33631.9|33650.5|33630.5|33655.1|33635.1|33649.3|33629.3|30
1649081280000|2022-04-04 14:08:00|33649.7|33629.7|33649|33629|33655.5|33635.5|33646.5|33626.5|36
1649081290000|2022-04-04 14:08:10|33650.7|33630.7|33649.5|33629.5|33653.7|33633.7|33647.6|33627.6|27
1649081300000|2022-04-04 14:08:20|33648.3|33628.3|33650|33630|33653.8|33633.8|33648.3|33628.3|32
1649081310000|2022-04-04 14:08:30|33649.5|33629.5|33663.8|33643.8|33665.4|33645.4|33649.1|33629.1|32
1649081320000|2022-04-04 14:08:40|33662.9|33642.9|33664.1|33644.1|33665.3|33645.3|33662.9|33642.9|21
1649081330000|2022-04-04 14:08:50|33663.9|33643.9|33665|33645|33665.4|33645.4|33662.4|33642.4|27
1649081340000|2022-04-04 14:09:00|33664.8|33644.8|33663.7|33643.7|33665.2|33645.2|33663|33643|20
1649081350000|2022-04-04 14:09:10|33663.3|33643.3|33664.4|33644.4|33667.7|33647.7|33663.3|33643.3|22
1649081360000|2022-04-04 14:09:20|33665.2|33645.2|33660.4|33640.4|33669.6|33649.6|33659.8|33639.8|22
1649081370000|2022-04-04 14:09:30|33660.7|33640.7|33660.6|33640.6|33661.9|33641.9|33657.3|33637.3|25
1649081380000|2022-04-04 14:09:40|33660.5|33640.5|33660.3|33640.3|33660.5|33640.5|33658.4|33638.4|27
1649081390000|2022-04-04 14:09:50|33659.9|33639.9|33660.9|33640.9|33662.6|33642.6|33659.8|33639.8|26
1649081400000|2022-04-04 14:10:00|33659.8|33639.8|33658.3|33638.3|33663.4|33643.4|33658.3|33638.3|28
1649081410000|2022-04-04 14:10:10|33658.5|33638.5|33664.4|33644.4|33664.5|33644.5|33658.2|33638.2|23
1649081420000|2022-04-04 14:10:20|33664.2|33644.2|33664.4|33644.4|33667.4|33647.4|33663.4|33643.4|16
1649081430000|2022-04-04 14:10:30|33663.8|33643.8|33667.5|33647.5|33667.5|33647.5|33662.3|33642.3|24
1649081440000|2022-04-04 14:10:40|33667.3|33647.3|33662.6|33642.6|33667.3|33647.3|33658.9|33638.9|31
1649081450000|2022-04-04 14:10:50|33661.7|33641.7|33666.3|33646.3|33667.2|33647.2|33661.7|33641.7|29
1649081460000|2022-04-04 14:11:00|33667.5|33647.5|33665.2|33645.2|33669.6|33649.6|33664.8|33644.8|34
1649081470000|2022-04-04 14:11:10|33665.7|33645.7|33663|33643|33665.7|33645.7|33662.8|33642.8|27
1649081480000|2022-04-04 14:11:20|33663.3|33643.3|33661|33641|33664.7|33644.7|33661|33641|27
1649081490000|2022-04-04 14:11:30|33660.9|33640.9|33663.5|33643.5|33663.5|33643.5|33660.4|33640.4|21
1649081500000|2022-04-04 14:11:40|33662.6|33642.6|33661.8|33641.8|33663.3|33643.3|33661.5|33641.5|18
1649081510000|2022-04-04 14:11:50|33662.2|33642.2|33661.1|33641.1|33662.4|33642.4|33660.5|33640.5|23
1649081520000|2022-04-04 14:12:00|33659.7|33639.7|33657.4|33637.4|33662.9|33642.9|33656.8|33636.8|27
1649081530000|2022-04-04 14:12:10|33653.3|33633.3|33655.6|33635.6|33656.8|33636.8|33650.3|33630.3|30
1649081540000|2022-04-04 14:12:20|33656.2|33636.2|33654.4|33634.4|33656.6|33636.6|33654.4|33634.4|29
1649081550000|2022-04-04 14:12:30|33654.7|33634.7|33657.2|33637.2|33658.3|33638.3|33654.7|33634.7|27
1649081560000|2022-04-04 14:12:40|33656.4|33636.4|33658.1|33638.1|33660.6|33640.6|33654.3|33634.3|29
1649081570000|2022-04-04 14:12:50|33658.7|33638.7|33653.5|33633.5|33660.7|33640.7|33653.3|33633.3|33
1649081580000|2022-04-04 14:13:00|33654.1|33634.1|33652|33632|33656.7|33636.7|33649.7|33629.7|36
1649081590000|2022-04-04 14:13:10|33651.8|33631.8|33650.7|33630.7|33653.4|33633.4|33649.3|33629.3|27
1649081600000|2022-04-04 14:13:20|33649.9|33629.9|33648.8|33628.8|33651.2|33631.2|33646.2|33626.2|20
1649081610000|2022-04-04 14:13:30|33649.2|33629.2|33648.3|33628.3|33650.6|33630.6|33648.3|33628.3|19
1649081620000|2022-04-04 14:13:40|33648.4|33628.4|33647.5|33627.5|33648.7|33628.7|33646.9|33626.9|19
1649081630000|2022-04-04 14:13:50|33647.7|33627.7|33642.2|33622.2|33647.7|33627.7|33640.6|33620.6|25
1649081640000|2022-04-04 14:14:00|33642.6|33622.6|33640.8|33620.8|33642.6|33622.6|33640.2|33620.2|27
1649081650000|2022-04-04 14:14:10|33641.3|33621.3|33641.9|33621.9|33643.3|33623.3|33640.9|33620.9|23
1649081660000|2022-04-04 14:14:20|33641.3|33621.3|33641.9|33621.9|33642.5|33622.5|33639.4|33619.4|26
1649081670000|2022-04-04 14:14:30|33641.8|33621.8|33644.1|33624.1|33645.8|33625.8|33641.2|33621.2|30
1649081680000|2022-04-04 14:14:40|33643.8|33623.8|33648.4|33628.4|33648.4|33628.4|33643.8|33623.8|27
1649081690000|2022-04-04 14:14:50|33648.5|33628.5|33653.5|33633.5|33653.5|33633.5|33645.8|33625.8|27
1649081700000|2022-04-04 14:15:00|33653.8|33633.8|33647.4|33627.4|33656.4|33636.4|33646.9|33626.9|32
1649081710000|2022-04-04 14:15:10|33647.2|33627.2|33646|33626|33647.8|33627.8|33646|33626|27
1649081720000|2022-04-04 14:15:20|33646.2|33626.2|33647.3|33627.3|33648|33628|33644.4|33624.4|27
1649081730000|2022-04-04 14:15:30|33647.4|33627.4|33645.5|33625.5|33647.4|33627.4|33645.4|33625.4|20
1649081740000|2022-04-04 14:15:40|33645.3|33625.3|33645.2|33625.2|33646.2|33626.2|33642.9|33622.9|23
1649081750000|2022-04-04 14:15:50|33645.6|33625.6|33643.3|33623.3|33649.5|33629.5|33642.6|33622.6|24
1649081760000|2022-04-04 14:16:00|33643.4|33623.4|33643.8|33623.8|33644.8|33624.8|33642.6|33622.6|24
1649081770000|2022-04-04 14:16:10|33643.2|33623.2|33645.8|33625.8|33646.1|33626.1|33643.2|33623.2|20
1649081780000|2022-04-04 14:16:20|33646.2|33626.2|33646.4|33626.4|33646.5|33626.5|33645.8|33625.8|12
1649081790000|2022-04-04 14:16:30|33647.6|33627.6|33647.8|33627.8|33650|33630|33646.2|33626.2|23
1649081800000|2022-04-04 14:16:40|33648.1|33628.1|33650.8|33630.8|33650.8|33630.8|33645.5|33625.5|25
1649081810000|2022-04-04 14:16:50|33652.2|33632.2|33650.5|33630.5|33653.4|33633.4|33648.1|33628.1|30
1649081820000|2022-04-04 14:17:00|33650.8|33630.8|33652.3|33632.3|33652.3|33632.3|33650|33630|18
1649081830000|2022-04-04 14:17:10|33652.4|33632.4|33651|33631|33652.4|33632.4|33650.2|33630.2|21
1649081840000|2022-04-04 14:17:20|33651.3|33631.3|33651.7|33631.7|33653.5|33633.5|33649|33629|19
1649081850000|2022-04-04 14:17:30|33651.6|33631.6|33655.2|33635.2|33656.3|33636.3|33650.3|33630.3|25
1649081860000|2022-04-04 14:17:40|33653.9|33633.9|33650.9|33630.9|33654.8|33634.8|33646.6|33626.6|30
1649081870000|2022-04-04 14:17:50|33651.5|33631.5|33653.1|33633.1|33653.2|33633.2|33648.6|33628.6|17
1649081880000|2022-04-04 14:18:00|33652.9|33632.9|33647.6|33627.6|33652.9|33632.9|33645.4|33625.4|28
1649081890000|2022-04-04 14:18:10|33647.4|33627.4|33647|33627|33648.6|33628.6|33646.4|33626.4|25
1649081900000|2022-04-04 14:18:20|33646.8|33626.8|33645.2|33625.2|33647.1|33627.1|33645.2|33625.2|27
1649081910000|2022-04-04 14:18:30|33645|33625|33644.2|33624.2|33647.4|33627.4|33643.6|33623.6|20
1649081920000|2022-04-04 14:18:40|33644.4|33624.4|33644.7|33624.7|33645.9|33625.9|33644.3|33624.3|23
1649081930000|2022-04-04 14:18:50|33645|33625|33645|33625|33648.7|33628.7|33643.8|33623.8|31
1649081940000|2022-04-04 14:19:00|33646.1|33626.1|33644.5|33624.5|33646.8|33626.8|33643.8|33623.8|23
1649081950000|2022-04-04 14:19:10|33642.5|33622.5|33646.2|33626.2|33646.3|33626.3|33642.5|33622.5|28
1649081960000|2022-04-04 14:19:20|33646.3|33626.3|33646|33626|33648.7|33628.7|33645.5|33625.5|24
1649081970000|2022-04-04 14:19:30|33646.4|33626.4|33645.5|33625.5|33648.5|33628.5|33645.5|33625.5|22
1649081980000|2022-04-04 14:19:40|33645.9|33625.9|33640.5|33620.5|33647.3|33627.3|33638.4|33618.4|33
1649081990000|2022-04-04 14:19:50|33640.2|33620.2|33639.1|33619.1|33643.3|33623.3|33637.7|33617.7|28
1649082000000|2022-04-04 14:20:00|33639|33619|33640|33620|33642.5|33622.5|33638.7|33618.7|24
1649082010000|2022-04-04 14:20:10|33639.5|33619.5|33635.2|33615.2|33640|33620|33635.2|33615.2|22
1649082020000|2022-04-04 14:20:20|33636.5|33616.5|33637.3|33617.3|33639.1|33619.1|33636|33616|29
1649082030000|2022-04-04 14:20:30|33637.6|33617.6|33640.3|33620.3|33641.8|33621.8|33633.4|33613.4|26
1649082040000|2022-04-04 14:20:40|33635|33615|33635|33615|33637|33617|33634.2|33614.2|29
1649082050000|2022-04-04 14:20:50|33635.4|33615.4|33633.9|33613.9|33635.7|33615.7|33633.2|33613.2|25
1649082060000|2022-04-04 14:21:00|33634.3|33614.3|33636.9|33616.9|33636.9|33616.9|33632.7|33612.7|21
1649082070000|2022-04-04 14:21:10|33636.6|33616.6|33638.6|33618.6|33640.2|33620.2|33633.1|33613.1|31
1649082080000|2022-04-04 14:21:20|33638.9|33618.9|33637.7|33617.7|33639.3|33619.3|33635.8|33615.8|29
1649082090000|2022-04-04 14:21:30|33637.5|33617.5|33637.8|33617.8|33638.7|33618.7|33636.3|33616.3|20
1649082100000|2022-04-04 14:21:40|33637.4|33617.4|33634.7|33614.7|33637.7|33617.7|33629.8|33609.8|30
1649082110000|2022-04-04 14:21:50|33634.8|33614.8|33633.9|33613.9|33638.1|33618.1|33631.3|33611.3|28
1649082120000|2022-04-04 14:22:00|33633.5|33613.5|33634.1|33614.1|33635.3|33615.3|33632.4|33612.4|30
1649082130000|2022-04-04 14:22:10|33634.9|33614.9|33616.6|33596.6|33635|33615|33616.3|33596.3|28
1649082140000|2022-04-04 14:22:20|33617.1|33597.1|33616.2|33596.2|33617.1|33597.1|33610.5|33590.5|30
1649082150000|2022-04-04 14:22:30|33613.9|33593.9|33614.3|33594.3|33616.1|33596.1|33613.4|33593.4|23
1649082160000|2022-04-04 14:22:40|33613.9|33593.9|33613.1|33593.1|33617.5|33597.5|33607.5|33587.5|34
1649082170000|2022-04-04 14:22:50|33612.3|33592.3|33613.6|33593.6|33615.7|33595.7|33608.4|33588.4|30
1649082180000|2022-04-04 14:23:00|33613.7|33593.7|33611|33591|33613.8|33593.8|33610.6|33590.6|26
1649082190000|2022-04-04 14:23:10|33610.8|33590.8|33612.5|33592.5|33613|33593|33610.6|33590.6|21
1649082200000|2022-04-04 14:23:20|33612.3|33592.3|33607.8|33587.8|33614.3|33594.3|33605.3|33585.3|23
1649082210000|2022-04-04 14:23:30|33609.4|33589.4|33606|33586|33609.4|33589.4|33604.2|33584.2|23
1649082220000|2022-04-04 14:23:40|33606.4|33586.4|33607.5|33587.5|33608.3|33588.3|33604.6|33584.6|23
1649082230000|2022-04-04 14:23:50|33607|33587|33610.5|33590.5|33610.5|33590.5|33607|33587|27
1649082240000|2022-04-04 14:24:00|33608.4|33588.4|33607.2|33587.2|33608.4|33588.4|33605.8|33585.8|28
1649082250000|2022-04-04 14:24:10|33607.4|33587.4|33606.7|33586.7|33607.4|33587.4|33606.1|33586.1|21
1649082260000|2022-04-04 14:24:20|33606.5|33586.5|33607.1|33587.1|33607.9|33587.9|33604.6|33584.6|29
1649082270000|2022-04-04 14:24:30|33606.6|33586.6|33603.5|33583.5|33607|33587|33598.8|33578.8|27
1649082280000|2022-04-04 14:24:40|33600.5|33580.5|33598.6|33578.6|33600.5|33580.5|33597.3|33577.3|29
1649082290000|2022-04-04 14:24:50|33597.6|33577.6|33596.5|33576.5|33598.3|33578.3|33595.8|33575.8|22
1649082300000|2022-04-04 14:25:00|33597|33577|33598|33578|33599.9|33579.9|33595.2|33575.2|27
1649082310000|2022-04-04 14:25:10|33599.1|33579.1|33599.5|33579.5|33601.7|33581.7|33599|33579|33
1649082320000|2022-04-04 14:25:20|33599.8|33579.8|33602|33582|33602.8|33582.8|33598.8|33578.8|28
1649082330000|2022-04-04 14:25:30|33602.9|33582.9|33604.4|33584.4|33606.2|33586.2|33602.1|33582.1|25
1649082340000|2022-04-04 14:25:40|33606.4|33586.4|33602.5|33582.5|33607.4|33587.4|33600.6|33580.6|26
1649082350000|2022-04-04 14:25:50|33602.7|33582.7|33604.6|33584.6|33604.7|33584.7|33602.3|33582.3|23
1649082360000|2022-04-04 14:26:00|33607.2|33587.2|33605|33585|33607.2|33587.2|33603.3|33583.3|29
1649082370000|2022-04-04 14:26:10|33605.3|33585.3|33605.2|33585.2|33606.1|33586.1|33604.4|33584.4|20
1649082380000|2022-04-04 14:26:20|33605.5|33585.5|33606.3|33586.3|33609.2|33589.2|33604.7|33584.7|22
1649082390000|2022-04-04 14:26:30|33606.5|33586.5|33608.7|33588.7|33610.2|33590.2|33606.5|33586.5|30
1649082400000|2022-04-04 14:26:40|33608.8|33588.8|33609.7|33589.7|33609.8|33589.8|33607.5|33587.5|19
1649082410000|2022-04-04 14:26:50|33610.1|33590.1|33608.9|33588.9|33613|33593|33608.9|33588.9|28
1649082420000|2022-04-04 14:27:00|33613.9|33593.9|33615.1|33595.1|33615.6|33595.6|33613.1|33593.1|18
1649082430000|2022-04-04 14:27:10|33614.7|33594.7|33616.4|33596.4|33616.4|33596.4|33613.1|33593.1|15
1649082440000|2022-04-04 14:27:20|33616.6|33596.6|33617.7|33597.7|33618.1|33598.1|33615.9|33595.9|15
1649082450000|2022-04-04 14:27:30|33619.2|33599.2|33614|33594|33619.3|33599.3|33611.8|33591.8|18
1649082460000|2022-04-04 14:27:40|33612.8|33592.8|33618.6|33598.6|33621.3|33601.3|33612.8|33592.8|31
1649082470000|2022-04-04 14:27:50|33618.8|33598.8|33617.5|33597.5|33619|33599|33617.2|33597.2|21
1649082480000|2022-04-04 14:28:00|33618.1|33598.1|33620.6|33600.6|33621.9|33601.9|33618.1|33598.1|23
1649082490000|2022-04-04 14:28:10|33622.4|33602.4|33631|33611|33631.5|33611.5|33621.5|33601.5|18
1649082500000|2022-04-04 14:28:20|33627.8|33607.8|33622.3|33602.3|33630|33610|33622.3|33602.3|17
1649082510000|2022-04-04 14:28:30|33626.6|33606.6|33627.5|33607.5|33632.5|33612.5|33622.3|33602.3|23
1649082520000|2022-04-04 14:28:40|33628.2|33608.2|33630|33610|33630|33610|33625|33605|21
1649082530000|2022-04-04 14:28:50|33630.1|33610.1|33630.4|33610.4|33630.4|33610.4|33627.9|33607.9|27
1649082540000|2022-04-04 14:29:00|33629.6|33609.6|33631|33611|33631.4|33611.4|33629.6|33609.6|16
1649082550000|2022-04-04 14:29:10|33631.4|33611.4|33630.3|33610.3|33632|33612|33630.3|33610.3|15
1649082560000|2022-04-04 14:29:20|33630.8|33610.8|33630.8|33610.8|33633.2|33613.2|33627.3|33607.3|21
1649082570000|2022-04-04 14:29:30|33626.2|33606.2|33627.9|33607.9|33629.1|33609.1|33626.2|33606.2|33
1649082580000|2022-04-04 14:29:40|33627.7|33607.7|33626.7|33606.7|33628|33608|33626.1|33606.1|26
1649082590000|2022-04-04 14:29:50|33623.7|33603.7|33625|33605|33627.9|33607.9|33623.7|33603.7|29
1649082600000|2022-04-04 14:30:00|33626.5|33606.5|33625.9|33605.9|33627.1|33607.1|33624.8|33604.8|28
1649082610000|2022-04-04 14:30:10|33625.8|33605.8|33626.4|33606.4|33627.1|33607.1|33624.5|33604.5|24
1649082620000|2022-04-04 14:30:20|33626.7|33606.7|33625.3|33605.3|33629.2|33609.2|33625.1|33605.1|26
1649082630000|2022-04-04 14:30:30|33626.6|33606.6|33630|33610|33630.3|33610.3|33626.6|33606.6|29
1649082640000|2022-04-04 14:30:40|33629.6|33609.6|33629.7|33609.7|33630.3|33610.3|33628.3|33608.3|26
1649082650000|2022-04-04 14:30:50|33630.3|33610.3|33630.3|33610.3|33630.9|33610.9|33627.1|33607.1|31
1649082660000|2022-04-04 14:31:00|33629.9|33609.9|33627.2|33607.2|33632.2|33612.2|33623.8|33603.8|33
1649082670000|2022-04-04 14:31:10|33626.9|33606.9|33629.2|33609.2|33630.3|33610.3|33623.3|33603.3|25
1649082680000|2022-04-04 14:31:20|33630.2|33610.2|33631.8|33611.8|33632.5|33612.5|33629.8|33609.8|29
1649082690000|2022-04-04 14:31:30|33632|33612|33631.3|33611.3|33632.2|33612.2|33630.9|33610.9|27
1649082700000|2022-04-04 14:31:40|33631.2|33611.2|33631.6|33611.6|33631.8|33611.8|33630.6|33610.6|24
1649082710000|2022-04-04 14:31:50|33631.3|33611.3|33630.5|33610.5|33633.8|33613.8|33629.7|33609.7|25
1649082720000|2022-04-04 14:32:00|33626.8|33606.8|33625.8|33605.8|33628.4|33608.4|33624.6|33604.6|34
1649082730000|2022-04-04 14:32:10|33626.6|33606.6|33626.9|33606.9|33627.5|33607.5|33626|33606|25
1649082740000|2022-04-04 14:32:20|33626.7|33606.7|33624|33604|33628.1|33608.1|33624|33604|26
1649082750000|2022-04-04 14:32:30|33624.3|33604.3|33626.6|33606.6|33626.8|33606.8|33623.9|33603.9|27
1649082760000|2022-04-04 14:32:40|33626.3|33606.3|33624.4|33604.4|33626.5|33606.5|33624.1|33604.1|21
1649082770000|2022-04-04 14:32:50|33624.3|33604.3|33623.9|33603.9|33625|33605|33623.7|33603.7|16
1649082780000|2022-04-04 14:33:00|33623.8|33603.8|33625.1|33605.1|33625.1|33605.1|33623.5|33603.5|17
1649082790000|2022-04-04 14:33:10|33624.9|33604.9|33625.8|33605.8|33626.4|33606.4|33623.9|33603.9|26
1649082800000|2022-04-04 14:33:20|33625.9|33605.9|33628.8|33608.8|33628.8|33608.8|33624.9|33604.9|18
1649082810000|2022-04-04 14:33:30|33628.9|33608.9|33631.9|33611.9|33631.9|33611.9|33628.3|33608.3|30
1649082820000|2022-04-04 14:33:40|33630.5|33610.5|33630.4|33610.4|33631.3|33611.3|33630.1|33610.1|22
1649082830000|2022-04-04 14:33:50|33629.9|33609.9|33631.4|33611.4|33631.9|33611.9|33629.9|33609.9|10
1649082840000|2022-04-04 14:34:00|33631.8|33611.8|33631.4|33611.4|33632.5|33612.5|33631.1|33611.1|24
1649082850000|2022-04-04 14:34:10|33631.2|33611.2|33631.4|33611.4|33634.6|33614.6|33629.5|33609.5|16
1649082860000|2022-04-04 14:34:20|33631.5|33611.5|33628.5|33608.5|33632|33612|33628.5|33608.5|22
1649082870000|2022-04-04 14:34:30|33628.6|33608.6|33629.7|33609.7|33630.2|33610.2|33628.6|33608.6|15
1649082880000|2022-04-04 14:34:40|33629.8|33609.8|33628.3|33608.3|33630.1|33610.1|33627|33607|21
1649082890000|2022-04-04 14:34:50|33627.7|33607.7|33627.5|33607.5|33628.3|33608.3|33626.6|33606.6|21
1649082900000|2022-04-04 14:35:00|33626.6|33606.6|33621.4|33601.4|33626.6|33606.6|33621.4|33601.4|26
1649082910000|2022-04-04 14:35:10|33618.5|33598.5|33622|33602|33623.3|33603.3|33618|33598|28
1649082920000|2022-04-04 14:35:20|33621.9|33601.9|33622.5|33602.5|33623.3|33603.3|33620.4|33600.4|26
1649082930000|2022-04-04 14:35:30|33622.4|33602.4|33623.7|33603.7|33626.2|33606.2|33622.4|33602.4|21
1649082940000|2022-04-04 14:35:40|33624.3|33604.3|33624.6|33604.6|33626.2|33606.2|33623.6|33603.6|22
1649082950000|2022-04-04 14:35:50|33625.7|33605.7|33620.5|33600.5|33625.7|33605.7|33620.5|33600.5|20
1649082960000|2022-04-04 14:36:00|33622.4|33602.4|33620.3|33600.3|33622.9|33602.9|33619.2|33599.2|31
1649082970000|2022-04-04 14:36:10|33621.5|33601.5|33621|33601|33621.8|33601.8|33616.1|33596.1|22
1649082980000|2022-04-04 14:36:20|33620.3|33600.3|33622.1|33602.1|33622.4|33602.4|33617.1|33597.1|29
1649082990000|2022-04-04 14:36:30|33621.4|33601.4|33618.1|33598.1|33623.9|33603.9|33617.4|33597.4|29
1649083000000|2022-04-04 14:36:40|33617.9|33597.9|33616.7|33596.7|33619|33599|33616.7|33596.7|24
1649083010000|2022-04-04 14:36:50|33618.4|33598.4|33616.5|33596.5|33619|33599|33616.4|33596.4|19
1649083020000|2022-04-04 14:37:00|33616.8|33596.8|33615.6|33595.6|33618.6|33598.6|33615.5|33595.5|20
1649083030000|2022-04-04 14:37:10|33615.5|33595.5|33617.6|33597.6|33618|33598|33615.5|33595.5|16
1649083040000|2022-04-04 14:37:20|33618.4|33598.4|33621.8|33601.8|33624.9|33604.9|33617.6|33597.6|19
1649083050000|2022-04-04 14:37:30|33622|33602|33622.3|33602.3|33623|33603|33620.9|33600.9|15
1649083060000|2022-04-04 14:37:40|33622.7|33602.7|33618.7|33598.7|33623.1|33603.1|33618.7|33598.7|19
1649083070000|2022-04-04 14:37:50|33622.8|33602.8|33630.9|33610.9|33631|33611|33618.4|33598.4|19
1649083080000|2022-04-04 14:38:00|33631|33611|33619.8|33599.8|33647.2|33627.2|33619.8|33599.8|29
1649083090000|2022-04-04 14:38:10|33622.5|33602.5|33641.8|33621.8|33644.3|33624.3|33622.5|33602.5|32
1649083100000|2022-04-04 14:38:20|33641|33621|33637.6|33617.6|33641.3|33621.3|33637.6|33617.6|26
1649083110000|2022-04-04 14:38:30|33637.9|33617.9|33639.5|33619.5|33641.4|33621.4|33636.8|33616.8|25
1649083120000|2022-04-04 14:38:40|33638.8|33618.8|33629.7|33609.7|33644.1|33624.1|33626|33606|29
1649083130000|2022-04-04 14:38:50|33629.8|33609.8|33630|33610|33630.2|33610.2|33628.2|33608.2|19
1649083140000|2022-04-04 14:39:00|33630.1|33610.1|33635.7|33615.7|33637.2|33617.2|33630.1|33610.1|24
1649083150000|2022-04-04 14:39:10|33635.8|33615.8|33636.6|33616.6|33636.8|33616.8|33635.8|33615.8|23
1649083160000|2022-04-04 14:39:20|33638.6|33618.6|33637.8|33617.8|33639.2|33619.2|33637|33617|25
1649083170000|2022-04-04 14:39:30|33637.9|33617.9|33635.4|33615.4|33637.9|33617.9|33634.7|33614.7|17
1649083180000|2022-04-04 14:39:40|33635.5|33615.5|33637.6|33617.6|33637.8|33617.8|33635.5|33615.5|12
1649083190000|2022-04-04 14:39:50|33639.1|33619.1|33639.3|33619.3|33640.5|33620.5|33638.4|33618.4|25
1649083200000|2022-04-04 14:40:00|33639.6|33619.6|33638|33618|33640.4|33620.4|33636.2|33616.2|29
1649083210000|2022-04-04 14:40:10|33638.9|33618.9|33637.6|33617.6|33640.2|33620.2|33637.1|33617.1|23
1649083220000|2022-04-04 14:40:20|33639.1|33619.1|33632.6|33612.6|33639.1|33619.1|33632.6|33612.6|27
1649083230000|2022-04-04 14:40:30|33632.5|33612.5|33629.9|33609.9|33632.9|33612.9|33629.8|33609.8|21
1649083240000|2022-04-04 14:40:40|33630|33610|33630.7|33610.7|33630.7|33610.7|33628|33608|18
1649083250000|2022-04-04 14:40:50|33630.9|33610.9|33618.6|33598.6|33630.9|33610.9|33616.3|33596.3|29
1649083260000|2022-04-04 14:41:00|33618.5|33598.5|33622.1|33602.1|33622.2|33602.2|33617.1|33597.1|31
1649083270000|2022-04-04 14:41:10|33622.2|33602.2|33623.2|33603.2|33624.6|33604.6|33621.7|33601.7|21
1649083280000|2022-04-04 14:41:20|33623.6|33603.6|33624.5|33604.5|33625.6|33605.6|33619.7|33599.7|24
1649083290000|2022-04-04 14:41:30|33624.3|33604.3|33624.2|33604.2|33624.8|33604.8|33620.6|33600.6|25
1649083300000|2022-04-04 14:41:40|33624.4|33604.4|33622.8|33602.8|33624.4|33604.4|33622|33602|24
1649083310000|2022-04-04 14:41:50|33622.4|33602.4|33620.9|33600.9|33623.6|33603.6|33620.9|33600.9|27
1649083320000|2022-04-04 14:42:00|33622|33602|33618.4|33598.4|33623.4|33603.4|33616.4|33596.4|35
1649083330000|2022-04-04 14:42:10|33617.5|33597.5|33610.8|33590.8|33619.3|33599.3|33610.6|33590.6|37
1649083340000|2022-04-04 14:42:20|33611.1|33591.1|33611.3|33591.3|33611.6|33591.6|33610|33590|26
1649083350000|2022-04-04 14:42:30|33611.5|33591.5|33614.9|33594.9|33616.1|33596.1|33610.7|33590.7|26
1649083360000|2022-04-04 14:42:40|33615.1|33595.1|33614.2|33594.2|33615.1|33595.1|33611.6|33591.6|24
1649083370000|2022-04-04 14:42:50|33614|33594|33614.4|33594.4|33615.4|33595.4|33613.6|33593.6|24
1649083380000|2022-04-04 14:43:00|33614.3|33594.3|33615.7|33595.7|33615.7|33595.7|33612.2|33592.2|16
1649083390000|2022-04-04 14:43:10|33615.5|33595.5|33616.6|33596.6|33621|33601|33615|33595|25
1649083400000|2022-04-04 14:43:20|33616.8|33596.8|33615.7|33595.7|33621.7|33601.7|33615|33595|18
1649083410000|2022-04-04 14:43:30|33615.8|33595.8|33616|33596|33621.2|33601.2|33615.5|33595.5|20
1649083420000|2022-04-04 14:43:40|33616.1|33596.1|33616.6|33596.6|33617.6|33597.6|33615.4|33595.4|15
1649083430000|2022-04-04 14:43:50|33616.8|33596.8|33616.6|33596.6|33617|33597|33616|33596|17
1649083440000|2022-04-04 14:44:00|33616.9|33596.9|33612.8|33592.8|33616.9|33596.9|33612.8|33592.8|25
1649083450000|2022-04-04 14:44:10|33613.1|33593.1|33612.2|33592.2|33613.1|33593.1|33611.9|33591.9|18
1649083460000|2022-04-04 14:44:20|33611.7|33591.7|33609|33589|33611.8|33591.8|33609|33589|16
1649083470000|2022-04-04 14:44:30|33609.2|33589.2|33609.2|33589.2|33610.5|33590.5|33608.7|33588.7|22
1649083480000|2022-04-04 14:44:40|33609.3|33589.3|33607.6|33587.6|33609.4|33589.4|33607.5|33587.5|13
1649083490000|2022-04-04 14:44:50|33607.9|33587.9|33607.5|33587.5|33609.6|33589.6|33607.5|33587.5|14
1649083500000|2022-04-04 14:45:00|33607.9|33587.9|33608.9|33588.9|33609.3|33589.3|33607.9|33587.9|16
1649083510000|2022-04-04 14:45:10|33608.7|33588.7|33611.3|33591.3|33612.1|33592.1|33608.3|33588.3|25
1649083520000|2022-04-04 14:45:20|33611.8|33591.8|33609.8|33589.8|33612.7|33592.7|33609.1|33589.1|26
1649083530000|2022-04-04 14:45:30|33609.6|33589.6|33608.3|33588.3|33610.1|33590.1|33606.7|33586.7|26
1649083540000|2022-04-04 14:45:40|33608.2|33588.2|33608.4|33588.4|33608.9|33588.9|33607.6|33587.6|22
1649083550000|2022-04-04 14:45:50|33608.8|33588.8|33610.9|33590.9|33611.3|33591.3|33608.8|33588.8|14
1649083560000|2022-04-04 14:46:00|33611.4|33591.4|33614|33594|33614.2|33594.2|33610.6|33590.6|24
1649083570000|2022-04-04 14:46:10|33613.9|33593.9|33614.6|33594.6|33615|33595|33613.1|33593.1|21
1649083580000|2022-04-04 14:46:20|33614.7|33594.7|33612.1|33592.1|33614.8|33594.8|33612|33592|17
1649083590000|2022-04-04 14:46:30|33612.3|33592.3|33610.3|33590.3|33612.3|33592.3|33610.1|33590.1|13
1649083600000|2022-04-04 14:46:40|33608.6|33588.6|33605.4|33585.4|33609.8|33589.8|33605.4|33585.4|22
1649083610000|2022-04-04 14:46:50|33605.8|33585.8|33602.3|33582.3|33606.2|33586.2|33602.2|33582.2|26
1649083620000|2022-04-04 14:47:00|33602.2|33582.2|33596.3|33576.3|33602.2|33582.2|33596|33576|24
1649083630000|2022-04-04 14:47:10|33595.8|33575.8|33595.8|33575.8|33599.2|33579.2|33595.7|33575.7|25
1649083640000|2022-04-04 14:47:20|33596.1|33576.1|33597.3|33577.3|33598.2|33578.2|33595.8|33575.8|26
1649083650000|2022-04-04 14:47:30|33597.2|33577.2|33597.9|33577.9|33598|33578|33596|33576|24
1649083660000|2022-04-04 14:47:40|33597.8|33577.8|33598.7|33578.7|33598.7|33578.7|33597.4|33577.4|12
1649083670000|2022-04-04 14:47:50|33598.5|33578.5|33600.5|33580.5|33601|33581|33598.5|33578.5|13
1649083680000|2022-04-04 14:48:00|33600.7|33580.7|33598.1|33578.1|33600.8|33580.8|33597.2|33577.2|19
1649083690000|2022-04-04 14:48:10|33598.3|33578.3|33597.9|33577.9|33598.7|33578.7|33597.7|33577.7|14
1649083700000|2022-04-04 14:48:20|33598|33578|33599.1|33579.1|33599.3|33579.3|33597.6|33577.6|20
1649083710000|2022-04-04 14:48:30|33599|33579|33599.7|33579.7|33600.9|33580.9|33598.5|33578.5|16
1649083720000|2022-04-04 14:48:40|33599.8|33579.8|33605|33585|33605|33585|33599.8|33579.8|27
1649083730000|2022-04-04 14:48:50|33604.5|33584.5|33602.4|33582.4|33604.7|33584.7|33602.4|33582.4|29
1649083740000|2022-04-04 14:49:00|33602.7|33582.7|33603.7|33583.7|33604.8|33584.8|33600.5|33580.5|31
1649083750000|2022-04-04 14:49:10|33603.1|33583.1|33602.3|33582.3|33604|33584|33602.3|33582.3|17
1649083760000|2022-04-04 14:49:20|33602.5|33582.5|33597.9|33577.9|33602.8|33582.8|33597.9|33577.9|13
1649083770000|2022-04-04 14:49:30|33597.8|33577.8|33597|33577|33598.5|33578.5|33594.9|33574.9|15
1649083780000|2022-04-04 14:49:40|33597.3|33577.3|33599.1|33579.1|33601.5|33581.5|33597|33577|21
1649083790000|2022-04-04 14:49:50|33599|33579|33599.1|33579.1|33599.2|33579.2|33597.9|33577.9|21
1649083800000|2022-04-04 14:50:00|33599.2|33579.2|33596.9|33576.9|33599.5|33579.5|33596.9|33576.9|13
1649083810000|2022-04-04 14:50:10|33596.4|33576.4|33589|33569|33596.4|33576.4|33587.9|33567.9|30
1649083820000|2022-04-04 14:50:20|33588.6|33568.6|33589.2|33569.2|33590.4|33570.4|33588.6|33568.6|20
1649083830000|2022-04-04 14:50:30|33587.9|33567.9|33580.9|33560.9|33588.3|33568.3|33580.2|33560.2|34
1649083840000|2022-04-04 14:50:40|33580.5|33560.5|33585.7|33565.7|33586.2|33566.2|33580.5|33560.5|34
1649083850000|2022-04-04 14:50:50|33585.8|33565.8|33583.9|33563.9|33585.9|33565.9|33583.8|33563.8|24
1649083860000|2022-04-04 14:51:00|33586.8|33566.8|33585.7|33565.7|33587.7|33567.7|33583.6|33563.6|24
1649083870000|2022-04-04 14:51:10|33585.8|33565.8|33587.5|33567.5|33587.6|33567.6|33584.3|33564.3|21
1649083880000|2022-04-04 14:51:20|33587.7|33567.7|33576.7|33556.7|33588|33568|33576.7|33556.7|30
1649083890000|2022-04-04 14:51:30|33577.5|33557.5|33575.1|33555.1|33579.8|33559.8|33572.8|33552.8|32
1649083900000|2022-04-04 14:51:40|33576.1|33556.1|33575.8|33555.8|33578|33558|33575.8|33555.8|31
1649083910000|2022-04-04 14:51:50|33575.2|33555.2|33576.3|33556.3|33576.5|33556.5|33574.4|33554.4|25
1649083920000|2022-04-04 14:52:00|33577.1|33557.1|33577.1|33557.1|33579.6|33559.6|33575.5|33555.5|32
1649083930000|2022-04-04 14:52:10|33576.4|33556.4|33578.4|33558.4|33578.8|33558.8|33573.7|33553.7|31
1649083940000|2022-04-04 14:52:20|33580.7|33560.7|33583.9|33563.9|33585.1|33565.1|33580.7|33560.7|25
1649083950000|2022-04-04 14:52:30|33584.6|33564.6|33581.3|33561.3|33584.8|33564.8|33580.9|33560.9|29
1649083960000|2022-04-04 14:52:40|33581.9|33561.9|33583.3|33563.3|33583.3|33563.3|33581.1|33561.1|19
1649083970000|2022-04-04 14:52:50|33583.6|33563.6|33580.5|33560.5|33583.6|33563.6|33580.2|33560.2|29
1649083980000|2022-04-04 14:53:00|33582.3|33562.3|33581.3|33561.3|33583.1|33563.1|33579.4|33559.4|34
1649083990000|2022-04-04 14:53:10|33580.4|33560.4|33583.4|33563.4|33584|33564|33580.4|33560.4|27
1649084000000|2022-04-04 14:53:20|33583.7|33563.7|33579.4|33559.4|33583.7|33563.7|33578.9|33558.9|31
1649084010000|2022-04-04 14:53:30|33579.3|33559.3|33578.9|33558.9|33580.3|33560.3|33578.8|33558.8|23
1649084020000|2022-04-04 14:53:40|33579.4|33559.4|33578.2|33558.2|33579.7|33559.7|33578.2|33558.2|15
1649084030000|2022-04-04 14:53:50|33578.4|33558.4|33576.8|33556.8|33578.8|33558.8|33575.6|33555.6|27
1649084040000|2022-04-04 14:54:00|33577.3|33557.3|33578.2|33558.2|33578.8|33558.8|33576.7|33556.7|26
1649084050000|2022-04-04 14:54:10|33578.1|33558.1|33575.9|33555.9|33578.5|33558.5|33575.7|33555.7|22
1649084060000|2022-04-04 14:54:20|33575.3|33555.3|33575|33555|33576|33556|33572.5|33552.5|30
1649084070000|2022-04-04 14:54:30|33575.1|33555.1|33572.4|33552.4|33576.3|33556.3|33571.9|33551.9|25
1649084080000|2022-04-04 14:54:40|33572.5|33552.5|33570.8|33550.8|33572.7|33552.7|33570.8|33550.8|23
1649084090000|2022-04-04 14:54:50|33571|33551|33571.5|33551.5|33572|33552|33570.9|33550.9|21
1649084100000|2022-04-04 14:55:00|33571.4|33551.4|33570.8|33550.8|33572|33552|33567.8|33547.8|26
1649084110000|2022-04-04 14:55:10|33569.8|33549.8|33569.6|33549.6|33570.6|33550.6|33566.5|33546.5|30
1649084120000|2022-04-04 14:55:20|33569.7|33549.7|33568.7|33548.7|33569.7|33549.7|33568.5|33548.5|25
1649084130000|2022-04-04 14:55:30|33568.6|33548.6|33567.8|33547.8|33569.5|33549.5|33567.1|33547.1|27
1649084140000|2022-04-04 14:55:40|33567.6|33547.6|33565.9|33545.9|33567.8|33547.8|33563.5|33543.5|34
1649084150000|2022-04-04 14:55:50|33565.8|33545.8|33563.6|33543.6|33567.1|33547.1|33563.6|33543.6|29
1649084160000|2022-04-04 14:56:00|33563|33543|33560.2|33540.2|33564.7|33544.7|33559.6|33539.6|33
1649084170000|2022-04-04 14:56:10|33560.4|33540.4|33562.8|33542.8|33563|33543|33559.3|33539.3|28
1649084180000|2022-04-04 14:56:20|33562.1|33542.1|33563|33543|33563.3|33543.3|33561.8|33541.8|16
1649084190000|2022-04-04 14:56:30|33562.9|33542.9|33560.1|33540.1|33564.3|33544.3|33560.1|33540.1|26
1649084200000|2022-04-04 14:56:40|33560.3|33540.3|33563.1|33543.1|33563.8|33543.8|33558.9|33538.9|37
1649084210000|2022-04-04 14:56:50|33563|33543|33561.7|33541.7|33563.3|33543.3|33560.9|33540.9|28
1649084220000|2022-04-04 14:57:00|33561.9|33541.9|33563.9|33543.9|33563.9|33543.9|33560.8|33540.8|30
1649084230000|2022-04-04 14:57:10|33563.6|33543.6|33564.6|33544.6|33564.8|33544.8|33560.9|33540.9|23
1649084240000|2022-04-04 14:57:20|33564.5|33544.5|33563.6|33543.6|33566.6|33546.6|33563.3|33543.3|33
1649084250000|2022-04-04 14:57:30|33562.9|33542.9|33557.3|33537.3|33563.6|33543.6|33557.3|33537.3|36
1649084260000|2022-04-04 14:57:40|33557.6|33537.6|33559.9|33539.9|33560.1|33540.1|33556.8|33536.8|34
1649084270000|2022-04-04 14:57:50|33553.8|33533.8|33557.8|33537.8|33560.2|33540.2|33553.8|33533.8|31
1649084280000|2022-04-04 14:58:00|33557.9|33537.9|33553.6|33533.6|33558.3|33538.3|33550.5|33530.5|36
1649084290000|2022-04-04 14:58:10|33553.5|33533.5|33562.3|33542.3|33562.9|33542.9|33553.1|33533.1|35
1649084300000|2022-04-04 14:58:20|33562.5|33542.5|33562.3|33542.3|33564.7|33544.7|33556.1|33536.1|35
1649084310000|2022-04-04 14:58:30|33562.8|33542.8|33560.2|33540.2|33563.3|33543.3|33560|33540|32
1649084320000|2022-04-04 14:58:40|33559.8|33539.8|33556.5|33536.5|33562.6|33542.6|33556.5|33536.5|35
1649084330000|2022-04-04 14:58:50|33556.3|33536.3|33556.7|33536.7|33560|33540|33555.5|33535.5|37
1649084340000|2022-04-04 14:59:00|33556.6|33536.6|33552.3|33532.3|33556.8|33536.8|33552.3|33532.3|34
1649084350000|2022-04-04 14:59:10|33553.1|33533.1|33550.9|33530.9|33553.1|33533.1|33550.7|33530.7|32
1649084360000|2022-04-04 14:59:20|33551.1|33531.1|33556.5|33536.5|33557|33537|33548.5|33528.5|39
1649084370000|2022-04-04 14:59:30|33555.4|33535.4|33559.9|33539.9|33560.7|33540.7|33554|33534|37
1649084380000|2022-04-04 14:59:40|33559.7|33539.7|33563|33543|33563.3|33543.3|33559.1|33539.1|32
1649084390000|2022-04-04 14:59:50|33562.6|33542.6|33573.7|33553.7|33577.2|33557.2|33562.6|33542.6|32
1649084400000|2022-04-04 15:00:00|33572.8|33552.8|33573.4|33553.4|33575.7|33555.7|33572.3|33552.3|35
1649084410000|2022-04-04 15:00:10|33572.6|33552.6|33570.9|33550.9|33574.9|33554.9|33570.9|33550.9|33
1649084420000|2022-04-04 15:00:20|33570.8|33550.8|33571.8|33551.8|33571.8|33551.8|33567.8|33547.8|32
1649084430000|2022-04-04 15:00:30|33571.7|33551.7|33571.3|33551.3|33573.7|33553.7|33570.6|33550.6|36
1649084440000|2022-04-04 15:00:40|33570.9|33550.9|33568.6|33548.6|33571.9|33551.9|33568.1|33548.1|27
1649084450000|2022-04-04 15:00:50|33568.9|33548.9|33566|33546|33569.3|33549.3|33566|33546|26
1649084460000|2022-04-04 15:01:00|33566.2|33546.2|33565.6|33545.6|33567.3|33547.3|33565.5|33545.5|29
1649084470000|2022-04-04 15:01:10|33565.5|33545.5|33567.2|33547.2|33567.6|33547.6|33564.7|33544.7|26
1649084480000|2022-04-04 15:01:20|33567.3|33547.3|33578.7|33558.7|33584.6|33564.6|33565.7|33545.7|30
1649084490000|2022-04-04 15:01:30|33578.5|33558.5|33577.2|33557.2|33582.9|33562.9|33577.2|33557.2|30
1649084500000|2022-04-04 15:01:40|33577.4|33557.4|33576.9|33556.9|33577.6|33557.6|33575.6|33555.6|22
1649084510000|2022-04-04 15:01:50|33577.7|33557.7|33573.3|33553.3|33577.9|33557.9|33573.3|33553.3|29
1649084520000|2022-04-04 15:02:00|33573.7|33553.7|33576.1|33556.1|33576.3|33556.3|33573.5|33553.5|23
1649084530000|2022-04-04 15:02:10|33575.7|33555.7|33579.4|33559.4|33579.4|33559.4|33574.1|33554.1|23
1649084540000|2022-04-04 15:02:20|33579.7|33559.7|33583.4|33563.4|33584.1|33564.1|33575.4|33555.4|36
1649084550000|2022-04-04 15:02:30|33582.8|33562.8|33587.5|33567.5|33587.5|33567.5|33582.8|33562.8|34
1649084560000|2022-04-04 15:02:40|33587.9|33567.9|33586.4|33566.4|33588.9|33568.9|33586.4|33566.4|32
1649084570000|2022-04-04 15:02:50|33586.1|33566.1|33584.2|33564.2|33587.1|33567.1|33583.5|33563.5|29
1649084580000|2022-04-04 15:03:00|33581|33561|33580.6|33560.6|33583.2|33563.2|33579.7|33559.7|28
1649084590000|2022-04-04 15:03:10|33580.4|33560.4|33574.9|33554.9|33581.1|33561.1|33573.9|33553.9|23
1649084600000|2022-04-04 15:03:20|33575.2|33555.2|33575.6|33555.6|33575.8|33555.8|33574.7|33554.7|15
1649084610000|2022-04-04 15:03:30|33575.3|33555.3|33576|33556|33577.7|33557.7|33574.7|33554.7|18
1649084620000|2022-04-04 15:03:40|33576.2|33556.2|33574.8|33554.8|33577.2|33557.2|33574|33554|22
1649084630000|2022-04-04 15:03:50|33574.5|33554.5|33574.7|33554.7|33577|33557|33574.1|33554.1|26
1649084640000|2022-04-04 15:04:00|33574.4|33554.4|33574.2|33554.2|33574.4|33554.4|33573.5|33553.5|22
1649084650000|2022-04-04 15:04:10|33574.6|33554.6|33573.9|33553.9|33575.4|33555.4|33571.8|33551.8|20
1649084660000|2022-04-04 15:04:20|33573.6|33553.6|33573.2|33553.2|33574.3|33554.3|33572.7|33552.7|25
1649084670000|2022-04-04 15:04:30|33573.5|33553.5|33574.2|33554.2|33576.6|33556.6|33572.2|33552.2|15
1649084680000|2022-04-04 15:04:40|33574.7|33554.7|33574.1|33554.1|33575.1|33555.1|33573.4|33553.4|11
1649084690000|2022-04-04 15:04:50|33573.7|33553.7|33572.2|33552.2|33574|33554|33571.4|33551.4|18
1649084700000|2022-04-04 15:05:00|33572|33552|33575.3|33555.3|33578.6|33558.6|33569.5|33549.5|22
1649084710000|2022-04-04 15:05:10|33574.9|33554.9|33574.2|33554.2|33574.9|33554.9|33574.2|33554.2|16
1649084720000|2022-04-04 15:05:20|33574.6|33554.6|33574.4|33554.4|33580.8|33560.8|33574.1|33554.1|21
1649084730000|2022-04-04 15:05:30|33574.5|33554.5|33573.2|33553.2|33577.8|33557.8|33571.7|33551.7|22
1649084740000|2022-04-04 15:05:40|33572.9|33552.9|33571|33551|33572.9|33552.9|33568.8|33548.8|14
1649084750000|2022-04-04 15:05:50|33575.7|33555.7|33576|33556|33578.6|33558.6|33575|33555|23
1649084760000|2022-04-04 15:06:00|33575.9|33555.9|33577.9|33557.9|33580.3|33560.3|33574.2|33554.2|31
1649084770000|2022-04-04 15:06:10|33579.8|33559.8|33578|33558|33579.8|33559.8|33577.9|33557.9|21
1649084780000|2022-04-04 15:06:20|33577.3|33557.3|33578.3|33558.3|33580.7|33560.7|33577.2|33557.2|21
1649084790000|2022-04-04 15:06:30|33578.4|33558.4|33577.7|33557.7|33579.2|33559.2|33577.7|33557.7|20
1649084800000|2022-04-04 15:06:40|33578.6|33558.6|33577.8|33557.8|33579.6|33559.6|33575.1|33555.1|25
1649084810000|2022-04-04 15:06:50|33577.7|33557.7|33580|33560|33583.9|33563.9|33577.7|33557.7|26
1649084820000|2022-04-04 15:07:00|33579.9|33559.9|33580.6|33560.6|33583.1|33563.1|33579.3|33559.3|32
1649084830000|2022-04-04 15:07:10|33580.2|33560.2|33581.1|33561.1|33581.4|33561.4|33579.8|33559.8|24
1649084840000|2022-04-04 15:07:20|33580.8|33560.8|33579.3|33559.3|33581.2|33561.2|33578.7|33558.7|15
1649084850000|2022-04-04 15:07:30|33579.4|33559.4|33579.8|33559.8|33579.8|33559.8|33578.9|33558.9|9
1649084860000|2022-04-04 15:07:40|33580.4|33560.4|33578.7|33558.7|33580.8|33560.8|33578|33558|13
1649084870000|2022-04-04 15:07:50|33579.1|33559.1|33582.8|33562.8|33584.6|33564.6|33578.9|33558.9|25
1649084880000|2022-04-04 15:08:00|33582.7|33562.7|33585.1|33565.1|33585.6|33565.6|33581.4|33561.4|23
1649084890000|2022-04-04 15:08:10|33585.5|33565.5|33589.8|33569.8|33590.5|33570.5|33584.6|33564.6|28
1649084900000|2022-04-04 15:08:20|33589.7|33569.7|33590.4|33570.4|33591.3|33571.3|33589.3|33569.3|23
1649084910000|2022-04-04 15:08:30|33590.2|33570.2|33589.6|33569.6|33590.9|33570.9|33589.5|33569.5|19
1649084920000|2022-04-04 15:08:40|33589.5|33569.5|33591.6|33571.6|33591.6|33571.6|33589.2|33569.2|12
1649084930000|2022-04-04 15:08:50|33590.6|33570.6|33583.7|33563.7|33591|33571|33582.5|33562.5|32
1649084940000|2022-04-04 15:09:00|33585.1|33565.1|33589.4|33569.4|33595.1|33575.1|33583.8|33563.8|28
1649084950000|2022-04-04 15:09:10|33589.7|33569.7|33589|33569|33589.7|33569.7|33587.8|33567.8|24
1649084960000|2022-04-04 15:09:20|33589.5|33569.5|33591.1|33571.1|33592|33572|33589.4|33569.4|19
1649084970000|2022-04-04 15:09:30|33590.7|33570.7|33590.8|33570.8|33591.5|33571.5|33590|33570|18
1649084980000|2022-04-04 15:09:40|33590.6|33570.6|33590.6|33570.6|33590.6|33570.6|33590.5|33570.5|7
1649084990000|2022-04-04 15:09:50|33590.4|33570.4|33592.6|33572.6|33594.1|33574.1|33590.4|33570.4|20
1649085000000|2022-04-04 15:10:00|33593.5|33573.5|33593.2|33573.2|33594.2|33574.2|33592.8|33572.8|17
1649085010000|2022-04-04 15:10:10|33593|33573|33590.4|33570.4|33593.8|33573.8|33590.1|33570.1|19
1649085020000|2022-04-04 15:10:20|33590.1|33570.1|33586.5|33566.5|33590.1|33570.1|33584.5|33564.5|24
1649085030000|2022-04-04 15:10:30|33587.1|33567.1|33587.2|33567.2|33587.8|33567.8|33586.6|33566.6|20
1649085040000|2022-04-04 15:10:40|33586.9|33566.9|33587.3|33567.3|33588|33568|33586.5|33566.5|20
1649085050000|2022-04-04 15:10:50|33586|33566|33584.5|33564.5|33586.6|33566.6|33584.1|33564.1|16
1649085060000|2022-04-04 15:11:00|33584.6|33564.6|33585.2|33565.2|33585.2|33565.2|33583.9|33563.9|16
1649085070000|2022-04-04 15:11:10|33585|33565|33584.1|33564.1|33585|33565|33583.3|33563.3|16
1649085080000|2022-04-04 15:11:20|33584.2|33564.2|33583.8|33563.8|33584.8|33564.8|33583.8|33563.8|11
1649085090000|2022-04-04 15:11:30|33583.9|33563.9|33583.5|33563.5|33584.7|33564.7|33582.8|33562.8|16
1649085100000|2022-04-04 15:11:40|33583.6|33563.6|33582.6|33562.6|33584.3|33564.3|33582.6|33562.6|21
1649085110000|2022-04-04 15:11:50|33582.9|33562.9|33585.6|33565.6|33586.1|33566.1|33582.9|33562.9|23
1649085120000|2022-04-04 15:12:00|33585.7|33565.7|33585.2|33565.2|33585.7|33565.7|33582.8|33562.8|22
1649085130000|2022-04-04 15:12:10|33585.3|33565.3|33584.6|33564.6|33585.3|33565.3|33583.3|33563.3|18
1649085140000|2022-04-04 15:12:20|33583.6|33563.6|33584.7|33564.7|33585.1|33565.1|33583.4|33563.4|23
1649085150000|2022-04-04 15:12:30|33584.2|33564.2|33585.3|33565.3|33585.3|33565.3|33583.8|33563.8|14
1649085160000|2022-04-04 15:12:40|33584.4|33564.4|33586|33566|33586.4|33566.4|33584.4|33564.4|13
1649085170000|2022-04-04 15:12:50|33586.4|33566.4|33584.1|33564.1|33586.4|33566.4|33582|33562|28
1649085180000|2022-04-04 15:13:00|33583.3|33563.3|33585.7|33565.7|33585.9|33565.9|33581.6|33561.6|23
1649085190000|2022-04-04 15:13:10|33585.5|33565.5|33585.2|33565.2|33586.1|33566.1|33584.3|33564.3|15
1649085200000|2022-04-04 15:13:20|33585|33565|33585.3|33565.3|33585.9|33565.9|33584.6|33564.6|20
1649085210000|2022-04-04 15:13:30|33585.2|33565.2|33585.5|33565.5|33586|33566|33585|33565|14
1649085220000|2022-04-04 15:13:40|33585.6|33565.6|33590.6|33570.6|33590.6|33570.6|33585.6|33565.6|22
1649085230000|2022-04-04 15:13:50|33589.3|33569.3|33591.6|33571.6|33591.9|33571.9|33588.4|33568.4|24
1649085240000|2022-04-04 15:14:00|33591.4|33571.4|33588.7|33568.7|33591.9|33571.9|33587.7|33567.7|19
1649085250000|2022-04-04 15:14:10|33588.9|33568.9|33588.9|33568.9|33589|33569|33588.7|33568.7|8
1649085260000|2022-04-04 15:14:20|33589|33569|33586.7|33566.7|33589|33569|33586.2|33566.2|12
1649085270000|2022-04-04 15:14:30|33586.6|33566.6|33586.7|33566.7|33587.3|33567.3|33586.6|33566.6|9
1649085280000|2022-04-04 15:14:40|33586.6|33566.6|33585|33565|33586.7|33566.7|33584.1|33564.1|18
1649085290000|2022-04-04 15:14:50|33584.9|33564.9|33584|33564|33587.1|33567.1|33583.9|33563.9|16
1649085300000|2022-04-04 15:15:00|33584.5|33564.5|33568.5|33548.5|33584.5|33564.5|33565.4|33545.4|27
1649085310000|2022-04-04 15:15:10|33568.8|33548.8|33568|33548|33569.7|33549.7|33567.3|33547.3|20
1649085320000|2022-04-04 15:15:20|33567.4|33547.4|33568.6|33548.6|33569.3|33549.3|33567.3|33547.3|19
1649085330000|2022-04-04 15:15:30|33568.9|33548.9|33567.5|33547.5|33568.9|33548.9|33566.5|33546.5|16
1649085340000|2022-04-04 15:15:40|33567.3|33547.3|33567.8|33547.8|33568.8|33548.8|33566.6|33546.6|18
1649085350000|2022-04-04 15:15:50|33568|33548|33569.7|33549.7|33572.4|33552.4|33567.9|33547.9|23
1649085360000|2022-04-04 15:16:00|33568.9|33548.9|33568.7|33548.7|33568.9|33548.9|33566.3|33546.3|17
1649085370000|2022-04-04 15:16:10|33568.6|33548.6|33568.7|33548.7|33569.2|33549.2|33566|33546|19
1649085380000|2022-04-04 15:16:20|33568.3|33548.3|33568.2|33548.2|33568.7|33548.7|33567.5|33547.5|15
1649085390000|2022-04-04 15:16:30|33567.8|33547.8|33571.4|33551.4|33571.4|33551.4|33567.8|33547.8|12
1649085400000|2022-04-04 15:16:40|33571.3|33551.3|33568.5|33548.5|33572.6|33552.6|33565.1|33545.1|27
1649085410000|2022-04-04 15:16:50|33568.3|33548.3|33572.6|33552.6|33573.3|33553.3|33568|33548|18
1649085420000|2022-04-04 15:17:00|33572.4|33552.4|33570.2|33550.2|33572.6|33552.6|33568.2|33548.2|21
1649085430000|2022-04-04 15:17:10|33569.7|33549.7|33569.7|33549.7|33570.1|33550.1|33568.9|33548.9|15
1649085440000|2022-04-04 15:17:20|33569.8|33549.8|33572.3|33552.3|33572.3|33552.3|33569.1|33549.1|16
1649085450000|2022-04-04 15:17:30|33572.2|33552.2|33572.9|33552.9|33573.4|33553.4|33568|33548|17
1649085460000|2022-04-04 15:17:40|33572.7|33552.7|33570.4|33550.4|33573.2|33553.2|33566.9|33546.9|21
1649085470000|2022-04-04 15:17:50|33570.7|33550.7|33569.6|33549.6|33570.7|33550.7|33566.8|33546.8|16
1649085480000|2022-04-04 15:18:00|33569.2|33549.2|33569.9|33549.9|33570.5|33550.5|33569.2|33549.2|14
1649085490000|2022-04-04 15:18:10|33570.8|33550.8|33571.4|33551.4|33571.8|33551.8|33568.5|33548.5|16
1649085500000|2022-04-04 15:18:20|33571.2|33551.2|33566.5|33546.5|33571.3|33551.3|33566.5|33546.5|15
1649085510000|2022-04-04 15:18:30|33567.9|33547.9|33568.9|33548.9|33570.5|33550.5|33567|33547|15
1649085520000|2022-04-04 15:18:40|33568.8|33548.8|33562.9|33542.9|33571.1|33551.1|33562.6|33542.6|18
1649085530000|2022-04-04 15:18:50|33562.8|33542.8|33557.7|33537.7|33564.6|33544.6|33556.5|33536.5|28
1649085540000|2022-04-04 15:19:00|33557.8|33537.8|33562.2|33542.2|33562.3|33542.3|33557.5|33537.5|26
1649085550000|2022-04-04 15:19:10|33562.4|33542.4|33564.1|33544.1|33564.4|33544.4|33562.4|33542.4|20
1649085560000|2022-04-04 15:19:20|33564|33544|33566.5|33546.5|33567.1|33547.1|33563.4|33543.4|14
1649085570000|2022-04-04 15:19:30|33561.2|33541.2|33564.3|33544.3|33564.4|33544.4|33561.2|33541.2|15
1649085580000|2022-04-04 15:19:40|33563.6|33543.6|33565.8|33545.8|33567.6|33547.6|33561.3|33541.3|20
1649085590000|2022-04-04 15:19:50|33565.9|33545.9|33565.9|33545.9|33565.9|33545.9|33561.6|33541.6|17
1649085600000|2022-04-04 15:20:00|33565.7|33545.7|33569.4|33549.4|33571.9|33551.9|33565.3|33545.3|25
1649085610000|2022-04-04 15:20:10|33568.9|33548.9|33570|33550|33570.2|33550.2|33568.8|33548.8|20
1649085620000|2022-04-04 15:20:20|33569.9|33549.9|33568.2|33548.2|33571|33551|33568.2|33548.2|23
1649085630000|2022-04-04 15:20:30|33568|33548|33567.2|33547.2|33569.8|33549.8|33564|33544|15
1649085640000|2022-04-04 15:20:40|33567.6|33547.6|33568.6|33548.6|33570.5|33550.5|33567.4|33547.4|17
1649085650000|2022-04-04 15:20:50|33568.9|33548.9|33571.3|33551.3|33572|33552|33568.2|33548.2|22
1649085660000|2022-04-04 15:21:00|33571.5|33551.5|33570.3|33550.3|33571.6|33551.6|33569.8|33549.8|12
1649085670000|2022-04-04 15:21:10|33570.4|33550.4|33569.4|33549.4|33572.4|33552.4|33567.8|33547.8|15
1649085680000|2022-04-04 15:21:20|33569.3|33549.3|33573.8|33553.8|33574.3|33554.3|33569.3|33549.3|22
1649085690000|2022-04-04 15:21:30|33573.2|33553.2|33572.6|33552.6|33573.4|33553.4|33572.6|33552.6|14
1649085700000|2022-04-04 15:21:40|33572.9|33552.9|33568.3|33548.3|33573.7|33553.7|33568.3|33548.3|19
1649085710000|2022-04-04 15:21:50|33568.8|33548.8|33567|33547|33570.3|33550.3|33564.3|33544.3|17
1649085720000|2022-04-04 15:22:00|33567.1|33547.1|33565.9|33545.9|33567.8|33547.8|33561.5|33541.5|20
1649085730000|2022-04-04 15:22:10|33565.8|33545.8|33566.5|33546.5|33568.1|33548.1|33565.8|33545.8|11
1649085740000|2022-04-04 15:22:20|33566.4|33546.4|33565.1|33545.1|33568.7|33548.7|33563.5|33543.5|22
1649085750000|2022-04-04 15:22:30|33564.4|33544.4|33564.9|33544.9|33565.7|33545.7|33563.3|33543.3|10
1649085760000|2022-04-04 15:22:40|33566.7|33546.7|33568.3|33548.3|33568.6|33548.6|33565.8|33545.8|18
1649085770000|2022-04-04 15:22:50|33568.2|33548.2|33569.1|33549.1|33572.1|33552.1|33565.8|33545.8|26
1649085780000|2022-04-04 15:23:00|33569|33549|33571.1|33551.1|33573.1|33553.1|33568.4|33548.4|23
1649085790000|2022-04-04 15:23:10|33571.5|33551.5|33574.5|33554.5|33575.4|33555.4|33571.5|33551.5|22
1649085800000|2022-04-04 15:23:20|33574.2|33554.2|33572.6|33552.6|33574.4|33554.4|33569.6|33549.6|22
1649085810000|2022-04-04 15:23:30|33572.4|33552.4|33573.2|33553.2|33573.8|33553.8|33572.3|33552.3|15
1649085820000|2022-04-04 15:23:40|33572.7|33552.7|33572|33552|33579.6|33559.6|33572|33552|18
1649085830000|2022-04-04 15:23:50|33578.7|33558.7|33577.4|33557.4|33581|33561|33575|33555|27
1649085840000|2022-04-04 15:24:00|33577.5|33557.5|33578.6|33558.6|33578.6|33558.6|33577.2|33557.2|12
1649085850000|2022-04-04 15:24:10|33578.2|33558.2|33576.9|33556.9|33579.2|33559.2|33576.9|33556.9|15
1649085860000|2022-04-04 15:24:20|33577.3|33557.3|33579.7|33559.7|33580.9|33560.9|33572.8|33552.8|16
1649085870000|2022-04-04 15:24:30|33579.3|33559.3|33577|33557|33579.4|33559.4|33574.1|33554.1|19
1649085880000|2022-04-04 15:24:40|33577.6|33557.6|33578.9|33558.9|33579.2|33559.2|33577.1|33557.1|19
1649085890000|2022-04-04 15:24:50|33579.2|33559.2|33578.7|33558.7|33580|33560|33578.5|33558.5|18
1649085900000|2022-04-04 15:25:00|33577.8|33557.8|33575.2|33555.2|33579.2|33559.2|33575.2|33555.2|19
1649085910000|2022-04-04 15:25:10|33575.3|33555.3|33575.7|33555.7|33576|33556|33575.3|33555.3|9
1649085920000|2022-04-04 15:25:20|33576.6|33556.6|33577.7|33557.7|33578.4|33558.4|33573.6|33553.6|14
1649085930000|2022-04-04 15:25:30|33577.8|33557.8|33577.4|33557.4|33578.6|33558.6|33577.1|33557.1|19
1649085940000|2022-04-04 15:25:40|33573.4|33553.4|33576.8|33556.8|33577.2|33557.2|33573.4|33553.4|14
1649085950000|2022-04-04 15:25:50|33576.9|33556.9|33578.6|33558.6|33580.5|33560.5|33576.9|33556.9|13
1649085960000|2022-04-04 15:26:00|33580|33560|33581.3|33561.3|33581.5|33561.5|33579.5|33559.5|23
1649085970000|2022-04-04 15:26:10|33581.4|33561.4|33583.5|33563.5|33584.7|33564.7|33580.4|33560.4|18
1649085980000|2022-04-04 15:26:20|33583.3|33563.3|33582.8|33562.8|33584|33564|33581.7|33561.7|20
1649085990000|2022-04-04 15:26:30|33582.7|33562.7|33584.2|33564.2|33585|33565|33582.3|33562.3|16
1649086000000|2022-04-04 15:26:40|33583.9|33563.9|33585|33565|33585.1|33565.1|33582.1|33562.1|10
1649086010000|2022-04-04 15:26:50|33583.4|33563.4|33582.8|33562.8|33583.5|33563.5|33580.3|33560.3|22
1649086020000|2022-04-04 15:27:00|33582.9|33562.9|33580|33560|33584.9|33564.9|33579.3|33559.3|21
1649086030000|2022-04-04 15:27:10|33580.2|33560.2|33579.3|33559.3|33582.5|33562.5|33579|33559|28
1649086040000|2022-04-04 15:27:20|33579|33559|33578.5|33558.5|33581.4|33561.4|33576.2|33556.2|27
1649086050000|2022-04-04 15:27:30|33577.1|33557.1|33578.2|33558.2|33579.3|33559.3|33576.3|33556.3|21
1649086060000|2022-04-04 15:27:40|33577|33557|33579.1|33559.1|33581.1|33561.1|33576.8|33556.8|26
1649086070000|2022-04-04 15:27:50|33578.8|33558.8|33577.2|33557.2|33580.7|33560.7|33577.2|33557.2|23
1649086080000|2022-04-04 15:28:00|33579.4|33559.4|33577.2|33557.2|33579.4|33559.4|33573.4|33553.4|23
1649086090000|2022-04-04 15:28:10|33577.9|33557.9|33572.2|33552.2|33579.3|33559.3|33570.9|33550.9|27
1649086100000|2022-04-04 15:28:20|33570.4|33550.4|33573|33553|33574.2|33554.2|33570.4|33550.4|19
1649086110000|2022-04-04 15:28:30|33595.9|33575.9|33652.4|33563.6|33670|33575.9|33595.9|33546.8|28
1649086120000|2022-04-04 15:28:40|33653.1|33563.9|33642.4|33566|33653.1|33578.8|33626.7|33560.8|24
1649086130000|2022-04-04 15:28:50|33629.3|33579.3|33646.2|33555.4|33658.7|33580|33629.3|33551.3|22
1649086140000|2022-04-04 15:29:00|33643.7|33557.7|33625.5|33575.5|33647|33575.6|33623.5|33556|15
1649086150000|2022-04-04 15:29:10|33625.9|33575.9|33642.1|33560.8|33643.3|33575.9|33625.2|33558.2|18
1649086160000|2022-04-04 15:29:20|33641.3|33560.5|33646|33559.9|33649.2|33560.8|33641.2|33556.9|18
1649086170000|2022-04-04 15:29:30|33645.9|33559.6|33631|33581|33654.8|33591.9|33607.2|33556.4|17
1649086180000|2022-04-04 15:29:40|33643.9|33568|33622.9|33572.9|33644.6|33579|33622.9|33563.1|24
1649086190000|2022-04-04 15:29:50|33624.1|33574.1|33638.8|33561.5|33640.8|33574.8|33621.9|33558|25
1649086200000|2022-04-04 15:30:00|33639.6|33562.2|33626.7|33576.7|33645.7|33595.3|33611.5|33557.6|23
1649086210000|2022-04-04 15:30:10|33639.8|33562.8|33640|33563.3|33650.9|33577|33627|33556.8|25
1649086220000|2022-04-04 15:30:20|33640.7|33562.7|33649.4|33550.6|33654.2|33563.6|33639.7|33545|23
1649086230000|2022-04-04 15:30:30|33648.5|33550.7|33627.6|33577.6|33648.5|33577.6|33625.1|33550.7|25
1649086240000|2022-04-04 15:30:40|33627.7|33577.7|33641.9|33558.9|33642.9|33577.7|33626|33558.9|19
1649086250000|2022-04-04 15:30:50|33642.2|33559.3|33644.8|33557|33647.1|33563.4|33641.8|33556.1|24
1649086260000|2022-04-04 15:31:00|33644.9|33557.1|33636.2|33559.3|33651.9|33588.3|33605|33549.9|18
1649086270000|2022-04-04 15:31:10|33633.5|33550.5|33613.2|33563.2|33643.3|33581.8|33597|33544.9|25
1649086280000|2022-04-04 15:31:20|33628|33550.7|33597.8|33577.8|33628|33577.8|33597.3|33550.3|19
1649086290000|2022-04-04 15:31:30|33597.7|33577.7|33595.2|33575.2|33598.5|33578.5|33594|33574|21
1649086300000|2022-04-04 15:31:40|33595.9|33575.9|33594.8|33574.8|33595.9|33575.9|33594.6|33574.6|7
1649086310000|2022-04-04 15:31:50|33594.6|33574.6|33612.9|33562.9|33632.2|33578.9|33594.6|33547.7|14
1649086320000|2022-04-04 15:32:00|33612.6|33562.6|33593.9|33573.9|33613.3|33576.8|33592.4|33561.4|24
1649086330000|2022-04-04 15:32:10|33593.3|33573.3|33597|33577|33597|33577|33591.8|33571.8|28
1649086340000|2022-04-04 15:32:20|33596.9|33576.9|33596.2|33576.2|33597.1|33577.1|33596|33576|19
1649086350000|2022-04-04 15:32:30|33597.8|33577.8|33600.6|33550.6|33637|33577.8|33584.6|33533.1|23
1649086360000|2022-04-04 15:32:40|33587.3|33567.3|33585.9|33565.9|33624.4|33568.4|33583.2|33534.1|24
1649086370000|2022-04-04 15:32:50|33585.6|33565.6|33587.8|33567.8|33587.8|33567.8|33583.7|33563.7|14
1649086380000|2022-04-04 15:33:00|33587.3|33567.3|33587.6|33567.6|33588.2|33568.2|33586.7|33566.7|19
1649086390000|2022-04-04 15:33:10|33587.8|33567.8|33602.5|33552.5|33619.1|33568.2|33587.8|33539.9|21
1649086400000|2022-04-04 15:33:20|33603.2|33553.2|33598.7|33548.7|33617.4|33553.3|33598.4|33539|15
1649086410000|2022-04-04 15:33:30|33598.4|33548.4|33614.7|33535.2|33616.4|33562.4|33580.7|33534|17
1649086420000|2022-04-04 15:33:40|33612.2|33532.8|33574.2|33554.2|33617.6|33560.5|33570.4|33532.8|28
1649086430000|2022-04-04 15:33:50|33573.4|33553.4|33602.6|33525.2|33605|33554.5|33571|33524.1|22
1649086440000|2022-04-04 15:34:00|33607.4|33522.8|33571.8|33551.8|33607.4|33552.3|33569.6|33522.8|17
1649086450000|2022-04-04 15:34:10|33572|33552|33601.6|33523.2|33602.7|33552|33571.5|33522.8|22
1649086460000|2022-04-04 15:34:20|33603.3|33523.7|33586.8|33536.8|33604|33537.1|33586.7|33521.7|21
1649086470000|2022-04-04 15:34:30|33598.6|33523.2|33598.9|33522.4|33598.9|33549.5|33563.8|33522.4|15
1649086480000|2022-04-04 15:34:40|33585.2|33535.2|33585.5|33535.5|33599.7|33536.2|33583.6|33521.5|23
1649086490000|2022-04-04 15:34:50|33585|33535|33586.6|33502.1|33589.9|33537.3|33584.6|33502.1|21
1649086500000|2022-04-04 15:35:00|33593.9|33505.6|33590.2|33514.6|33600.3|33514.6|33585.7|33503.5|34
1649086510000|2022-04-04 15:35:10|33592.2|33512.8|33597|33511.6|33598.2|33514.2|33591.1|33511.4|22
1649086520000|2022-04-04 15:35:20|33596|33511.4|33594|33513.7|33597.5|33528.1|33576.6|33511.4|18
1649086530000|2022-04-04 15:35:30|33597.5|33513.1|33600|33512.1|33601|33516.9|33593.3|33509.3|16
1649086540000|2022-04-04 15:35:40|33602.6|33511.8|33580.2|33530.2|33602.6|33530.2|33575|33510.9|15
1649086550000|2022-04-04 15:35:50|33577.4|33527.4|33591.6|33512.8|33600.8|33528.9|33577.2|33512.8|17
1649086560000|2022-04-04 15:36:00|33607.3|33511.9|33602.1|33512|33607.9|33517.2|33600.1|33511.4|14
1649086570000|2022-04-04 15:36:10|33601|33512.4|33577.3|33527.3|33604.7|33527.3|33576.9|33511|16
1649086580000|2022-04-04 15:36:20|33576.8|33526.8|33600.1|33511.5|33604.1|33527.2|33576.8|33510.1|26
1649086590000|2022-04-04 15:36:30|33598|33511|33575.9|33525.9|33600.9|33525.9|33575.2|33511|17
1649086600000|2022-04-04 15:36:40|33577.8|33527.8|33592|33514.2|33592.4|33528.4|33577.3|33514.2|14
1649086610000|2022-04-04 15:36:50|33578.7|33528.7|33602.2|33512.6|33605.6|33528.7|33578.7|33512.1|18
1649086620000|2022-04-04 15:37:00|33606.4|33514.3|33600.1|33516.3|33606.4|33532.4|33581.7|33513.4|24
1649086630000|2022-04-04 15:37:10|33598.6|33515|33593.7|33515|33600.1|33530.8|33579.9|33514.2|23
1649086640000|2022-04-04 15:37:20|33601.4|33514.8|33592.1|33514.8|33602|33527.5|33577.5|33513|21
1649086650000|2022-04-04 15:37:30|33590.9|33515.5|33593.2|33513.4|33597|33515.5|33590.7|33512.3|23
1649086660000|2022-04-04 15:37:40|33595.1|33512.6|33591.9|33512.1|33595.4|33514.5|33590.7|33512|14
1649086670000|2022-04-04 15:37:50|33595.6|33510.5|33573.4|33523.4|33601.8|33524.8|33573|33509.3|20
1649086680000|2022-04-04 15:38:00|33559.5|33539.5|33577.4|33527.4|33589.1|33539.5|33559.5|33512.6|20
1649086690000|2022-04-04 15:38:10|33577.1|33527.1|33578.9|33528.9|33593.3|33529.1|33577.1|33514.8|19
1649086700000|2022-04-04 15:38:20|33578.4|33528.4|33599.2|33515.1|33603.9|33529.4|33578.3|33514|23
1649086710000|2022-04-04 15:38:30|33600.4|33514.9|33540.5|33520.5|33600.4|33543.3|33538.8|33496.2|27
1649086720000|2022-04-04 15:38:40|33572.6|33493.5|33540.6|33520.6|33572.6|33522.4|33539.2|33490.9|29
1649086730000|2022-04-04 15:38:50|33541.7|33521.7|33539|33519|33541.7|33521.7|33537.9|33517.9|29
1649086740000|2022-04-04 15:39:00|33539.3|33519.3|33539.1|33519.1|33539.9|33519.9|33538.7|33518.7|24
1649086750000|2022-04-04 15:39:10|33539.2|33519.2|33540|33520|33540.1|33520.1|33539|33519|20
1649086760000|2022-04-04 15:39:20|33540.1|33520.1|33546.7|33526.7|33547.2|33527.2|33539.6|33519.6|21
1649086770000|2022-04-04 15:39:30|33545.3|33525.3|33547.2|33527.2|33547.8|33527.8|33545.3|33525.3|28
1649086780000|2022-04-04 15:39:40|33546.6|33526.6|33539.1|33519.1|33548.8|33528.8|33538.5|33518.5|24
1649086790000|2022-04-04 15:39:50|33538.8|33518.8|33540.4|33520.4|33542|33522|33538.6|33518.6|26
1649086800000|2022-04-04 15:40:00|33540.9|33520.9|33544.7|33524.7|33544.8|33524.8|33539.8|33519.8|30
1649086810000|2022-04-04 15:40:10|33544.5|33524.5|33529.4|33509.4|33545.3|33525.3|33529.4|33509.4|32
1649086820000|2022-04-04 15:40:20|33528.9|33508.9|33532|33512|33532.8|33512.8|33528.9|33508.9|23
1649086830000|2022-04-04 15:40:30|33531.5|33511.5|33528.7|33508.7|33532.4|33512.4|33523.4|33503.4|23
1649086840000|2022-04-04 15:40:40|33527.9|33507.9|33526.2|33506.2|33528.5|33508.5|33525.3|33505.3|26
1649086850000|2022-04-04 15:40:50|33526.1|33506.1|33527.4|33507.4|33528.1|33508.1|33525.4|33505.4|22
1649086860000|2022-04-04 15:41:00|33527.7|33507.7|33526.9|33506.9|33528.9|33508.9|33525.1|33505.1|28
1649086870000|2022-04-04 15:41:10|33526.5|33506.5|33526.7|33506.7|33527.1|33507.1|33524.4|33504.4|22
1649086880000|2022-04-04 15:41:20|33530|33510|33533|33513|33533.7|33513.7|33527.6|33507.6|33
1649086890000|2022-04-04 15:41:30|33531.6|33511.6|33527.7|33477.7|33540.6|33512.7|33508.5|33464.8|33
1649086900000|2022-04-04 15:41:40|33527.8|33477.8|33512.2|33492.2|33527.8|33492.7|33509.5|33477.1|23
1649086910000|2022-04-04 15:41:50|33511.6|33491.6|33510.9|33490.9|33511.7|33491.7|33510.9|33490.9|11
1649086920000|2022-04-04 15:42:00|33510.8|33490.8|33515.3|33495.3|33515.3|33495.3|33510.7|33490.7|15
1649086930000|2022-04-04 15:42:10|33514.2|33494.2|33517.9|33497.9|33518.1|33498.1|33514.2|33494.2|18
1649086940000|2022-04-04 15:42:20|33517.5|33497.5|33519.3|33499.3|33520.2|33500.2|33516.9|33496.9|27
1649086950000|2022-04-04 15:42:30|33519.6|33499.6|33520|33500|33521.6|33501.6|33518.9|33498.9|29
1649086960000|2022-04-04 15:42:40|33520.2|33500.2|33520.7|33500.7|33521.9|33501.9|33519.6|33499.6|25
1649086970000|2022-04-04 15:42:50|33520.6|33500.6|33524.5|33504.5|33524.6|33504.6|33519.8|33499.8|32
1649086980000|2022-04-04 15:43:00|33524.4|33504.4|33521.1|33501.1|33524.9|33504.9|33519.3|33499.3|22
1649086990000|2022-04-04 15:43:10|33521.2|33501.2|33523.1|33503.1|33524.3|33504.3|33520.1|33500.1|22
1649087000000|2022-04-04 15:43:20|33522.8|33502.8|33520.7|33500.7|33523.3|33503.3|33520.7|33500.7|22
1649087010000|2022-04-04 15:43:30|33520.8|33500.8|33520.3|33500.3|33521.2|33501.2|33519.3|33499.3|26
1649087020000|2022-04-04 15:43:40|33519.4|33499.4|33523|33503|33524.6|33504.6|33518.6|33498.6|26
1649087030000|2022-04-04 15:43:50|33522.2|33502.2|33522.6|33502.6|33533.3|33513.3|33521.4|33501.4|30
1649087040000|2022-04-04 15:44:00|33521.2|33501.2|33523|33503|33523.8|33503.8|33521.2|33501.2|26
1649087050000|2022-04-04 15:44:10|33523.5|33503.5|33520.6|33500.6|33524.6|33504.6|33519.2|33499.2|29
1649087060000|2022-04-04 15:44:20|33520.3|33500.3|33522.6|33502.6|33522.6|33502.6|33519.8|33499.8|21
1649087070000|2022-04-04 15:44:30|33522.3|33502.3|33523.7|33503.7|33524|33504|33515.8|33495.8|28
1649087080000|2022-04-04 15:44:40|33523.2|33503.2|33521|33501|33523.2|33503.2|33518.8|33498.8|24
1649087090000|2022-04-04 15:44:50|33521.4|33501.4|33521.3|33501.3|33522|33502|33520.7|33500.7|21
1649087100000|2022-04-04 15:45:00|33526.7|33506.7|33519.8|33499.8|33526.7|33506.7|33517.9|33497.9|23
1649087110000|2022-04-04 15:45:10|33519.3|33499.3|33516.1|33496.1|33519.3|33499.3|33513|33493|21
1649087120000|2022-04-04 15:45:20|33517.5|33497.5|33514.7|33494.7|33520.7|33500.7|33514.7|33494.7|23
1649087130000|2022-04-04 15:45:30|33513.8|33493.8|33518.7|33498.7|33522.3|33502.3|33513.8|33493.8|26
1649087140000|2022-04-04 15:45:40|33518.6|33498.6|33518.5|33498.5|33520.6|33500.6|33518.3|33498.3|33
1649087150000|2022-04-04 15:45:50|33518.4|33498.4|33518.9|33498.9|33520.7|33500.7|33518.2|33498.2|23
1649087160000|2022-04-04 15:46:00|33519|33499|33512|33492|33523.4|33503.4|33508.1|33488.1|27
1649087170000|2022-04-04 15:46:10|33513|33493|33510.7|33490.7|33513|33493|33509.3|33489.3|17
1649087180000|2022-04-04 15:46:20|33510.9|33490.9|33501.9|33481.9|33511.6|33491.6|33494.7|33474.7|25
1649087190000|2022-04-04 15:46:30|33508|33488|33507.7|33487.7|33535.9|33489.1|33502.6|33457.9|25
1649087200000|2022-04-04 15:46:40|33507.2|33487.2|33510.8|33490.8|33511|33491|33507.2|33487.2|17
1649087210000|2022-04-04 15:46:50|33510.9|33490.9|33513.3|33493.3|33528.9|33493.3|33506.7|33476.7|23
1649087220000|2022-04-04 15:47:00|33512.9|33492.9|33512.7|33492.7|33513.5|33493.5|33512|33492|26
1649087230000|2022-04-04 15:47:10|33513.2|33493.2|33513.8|33493.8|33514|33494|33509.9|33489.9|32
1649087240000|2022-04-04 15:47:20|33514|33494|33512.7|33492.7|33514.2|33494.2|33512.2|33492.2|22
1649087250000|2022-04-04 15:47:30|33513.1|33493.1|33510.8|33490.8|33514|33494|33507.6|33487.6|25
1649087260000|2022-04-04 15:47:40|33508.7|33488.7|33510.3|33490.3|33511.2|33491.2|33508.7|33488.7|21
1649087270000|2022-04-04 15:47:50|33509.7|33489.7|33511.2|33491.2|33511.2|33491.2|33509.3|33489.3|12
1649087280000|2022-04-04 15:48:00|33510.2|33490.2|33513|33493|33514.5|33494.5|33510.1|33490.1|26
1649087290000|2022-04-04 15:48:10|33512.9|33492.9|33511.5|33491.5|33513.5|33493.5|33509.6|33489.6|15
1649087300000|2022-04-04 15:48:20|33511.3|33491.3|33509.9|33489.9|33512|33492|33509.7|33489.7|17
1649087310000|2022-04-04 15:48:30|33510.5|33490.5|33510.9|33490.9|33511.4|33491.4|33510|33490|11
1649087320000|2022-04-04 15:48:40|33510.8|33490.8|33512.3|33492.3|33512.3|33492.3|33509.3|33489.3|11
1649087330000|2022-04-04 15:48:50|33511.4|33491.4|33515.9|33495.9|33516|33496|33511|33491|26
1649087340000|2022-04-04 15:49:00|33515.8|33495.8|33513.1|33493.1|33516|33496|33512.9|33492.9|22
1649087350000|2022-04-04 15:49:10|33514.1|33494.1|33513.4|33493.4|33516|33496|33513.4|33493.4|24
1649087360000|2022-04-04 15:49:20|33513.9|33493.9|33515.3|33495.3|33516|33496|33513.1|33493.1|19
1649087370000|2022-04-04 15:49:30|33514.2|33494.2|33513.1|33493.1|33517.2|33497.2|33513|33493|18
1649087380000|2022-04-04 15:49:40|33520.3|33500.3|33518.4|33498.4|33520.3|33500.3|33517|33497|23
1649087390000|2022-04-04 15:49:50|33516.3|33496.3|33517.5|33497.5|33518.8|33498.8|33516.3|33496.3|24
1649087400000|2022-04-04 15:50:00|33518.2|33498.2|33516.4|33496.4|33518.2|33498.2|33515|33495|16
1649087410000|2022-04-04 15:50:10|33513.5|33493.5|33514.1|33494.1|33514.6|33494.6|33513.5|33493.5|18
1649087420000|2022-04-04 15:50:20|33514.3|33494.3|33516.7|33496.7|33516.7|33496.7|33512.7|33492.7|16
1649087430000|2022-04-04 15:50:30|33515.1|33495.1|33521.6|33501.6|33521.8|33501.8|33515.1|33495.1|20
1649087440000|2022-04-04 15:50:40|33521.3|33501.3|33520.5|33500.5|33521.3|33501.3|33519.6|33499.6|15
1649087450000|2022-04-04 15:50:50|33520.7|33500.7|33522.6|33502.6|33523.8|33503.8|33520.7|33500.7|27
1649087460000|2022-04-04 15:51:00|33522.7|33502.7|33516.3|33496.3|33523|33503|33516.2|33496.2|31
1649087470000|2022-04-04 15:51:10|33519.5|33499.5|33514.3|33494.3|33520.5|33500.5|33512.2|33492.2|26
1649087480000|2022-04-04 15:51:20|33513.1|33493.1|33517.6|33497.6|33521.2|33501.2|33510.3|33490.3|28
1649087490000|2022-04-04 15:51:30|33517.7|33497.7|33518.8|33498.8|33521.8|33501.8|33515.5|33495.5|38
1649087500000|2022-04-04 15:51:40|33518.6|33498.6|33519.8|33499.8|33522|33502|33518.1|33498.1|31
1649087510000|2022-04-04 15:51:50|33519.9|33499.9|33520.2|33500.2|33521.1|33501.1|33519.2|33499.2|29
1649087520000|2022-04-04 15:52:00|33520.3|33500.3|33519.8|33499.8|33520.7|33500.7|33519.8|33499.8|16
1649087530000|2022-04-04 15:52:10|33519.9|33499.9|33520.7|33500.7|33521.9|33501.9|33519|33499|27
1649087540000|2022-04-04 15:52:20|33520.8|33500.8|33519.4|33499.4|33521.4|33501.4|33517.2|33497.2|29
1649087550000|2022-04-04 15:52:30|33519.3|33499.3|33520.5|33500.5|33521.9|33501.9|33518|33498|24
1649087560000|2022-04-04 15:52:40|33521.1|33501.1|33520.1|33500.1|33523.5|33503.5|33519.2|33499.2|29
1649087570000|2022-04-04 15:52:50|33519.3|33499.3|33520|33500|33521.6|33501.6|33519.3|33499.3|24
1649087580000|2022-04-04 15:53:00|33520.1|33500.1|33520.4|33500.4|33520.7|33500.7|33519.3|33499.3|21
1649087590000|2022-04-04 15:53:10|33520.5|33500.5|33516.8|33496.8|33530.9|33510.9|33516.8|33496.8|22
1649087600000|2022-04-04 15:53:20|33517|33497|33517.6|33497.6|33519.1|33499.1|33516.9|33496.9|21
1649087610000|2022-04-04 15:53:30|33517.8|33497.8|33521.2|33501.2|33536.9|33516.9|33517.5|33497.5|28
1649087620000|2022-04-04 15:53:40|33520.3|33500.3|33519.2|33499.2|33522.1|33502.1|33515.4|33495.4|29
1649087630000|2022-04-04 15:53:50|33519.7|33499.7|33520.8|33500.8|33521.2|33501.2|33519.6|33499.6|23
1649087640000|2022-04-04 15:54:00|33520.7|33500.7|33520|33500|33521.6|33501.6|33519.9|33499.9|15
1649087650000|2022-04-04 15:54:10|33520.1|33500.1|33518.9|33498.9|33524.1|33504.1|33518.3|33498.3|21
1649087660000|2022-04-04 15:54:20|33519.2|33499.2|33515.8|33495.8|33519.5|33499.5|33515.8|33495.8|14
1649087670000|2022-04-04 15:54:30|33514.9|33494.9|33513.6|33493.6|33516.7|33496.7|33512.2|33492.2|23
1649087680000|2022-04-04 15:54:40|33513.7|33493.7|33520.1|33500.1|33520.5|33500.5|33511.2|33491.2|23
1649087690000|2022-04-04 15:54:50|33519.7|33499.7|33520.4|33500.4|33522.4|33502.4|33518.2|33498.2|25
1649087700000|2022-04-04 15:55:00|33520.7|33500.7|33520.7|33500.7|33520.7|33500.7|33519.5|33499.5|20
1649087710000|2022-04-04 15:55:10|33520.3|33500.3|33519.3|33499.3|33520.9|33500.9|33518.7|33498.7|25
1649087720000|2022-04-04 15:55:20|33519.4|33499.4|33519.5|33499.5|33520.7|33500.7|33519.2|33499.2|16
1649087730000|2022-04-04 15:55:30|33519.7|33499.7|33518.8|33498.8|33519.7|33499.7|33517.3|33497.3|21
1649087740000|2022-04-04 15:55:40|33518.9|33498.9|33518.7|33498.7|33519.7|33499.7|33517.6|33497.6|29
1649087750000|2022-04-04 15:55:50|33518.4|33498.4|33517.9|33497.9|33520|33500|33517.7|33497.7|24
1649087760000|2022-04-04 15:56:00|33516.9|33496.9|33519|33499|33520.3|33500.3|33516.9|33496.9|22
1649087770000|2022-04-04 15:56:10|33518.7|33498.7|33519.3|33499.3|33519.8|33499.8|33518.1|33498.1|15
1649087780000|2022-04-04 15:56:20|33519.2|33499.2|33518.5|33498.5|33519.2|33499.2|33517.2|33497.2|11
1649087790000|2022-04-04 15:56:30|33518.9|33498.9|33520.7|33500.7|33521.7|33501.7|33517.7|33497.7|20
1649087800000|2022-04-04 15:56:40|33520.5|33500.5|33520.1|33500.1|33521.8|33501.8|33518.3|33498.3|24
1649087810000|2022-04-04 15:56:50|33519.9|33499.9|33520.6|33500.6|33521.8|33501.8|33519.9|33499.9|23
1649087820000|2022-04-04 15:57:00|33520.2|33500.2|33522.1|33502.1|33522.4|33502.4|33520.2|33500.2|26
1649087830000|2022-04-04 15:57:10|33521.3|33501.3|33519.7|33499.7|33522.5|33502.5|33516.9|33496.9|25
1649087840000|2022-04-04 15:57:20|33519.5|33499.5|33518.7|33498.7|33519.6|33499.6|33518.7|33498.7|15
1649087850000|2022-04-04 15:57:30|33518.6|33498.6|33520|33500|33520|33500|33518.6|33498.6|13
1649087860000|2022-04-04 15:57:40|33520.1|33500.1|33513.6|33493.6|33520.8|33500.8|33511.5|33491.5|21
1649087870000|2022-04-04 15:57:50|33513.9|33493.9|33513.6|33493.6|33514.6|33494.6|33513|33493|28
1649087880000|2022-04-04 15:58:00|33512.7|33492.7|33512|33492|33513.2|33493.2|33511.7|33491.7|20
1649087890000|2022-04-04 15:58:10|33512.1|33492.1|33513.8|33493.8|33514.1|33494.1|33512.1|33492.1|12
1649087900000|2022-04-04 15:58:20|33512.4|33492.4|33516.7|33496.7|33516.7|33496.7|33510.2|33490.2|21
1649087910000|2022-04-04 15:58:30|33516.3|33496.3|33518.1|33498.1|33518.4|33498.4|33515|33495|28
1649087920000|2022-04-04 15:58:40|33518.2|33498.2|33514.5|33494.5|33518.4|33498.4|33513.4|33493.4|28
1649087930000|2022-04-04 15:58:50|33513.5|33493.5|33518.8|33498.8|33520.5|33500.5|33513.5|33493.5|34
1649087940000|2022-04-04 15:59:00|33519.8|33499.8|33520|33500|33521.4|33501.4|33517.4|33497.4|28
1649087950000|2022-04-04 15:59:10|33520.1|33500.1|33520.7|33500.7|33522.5|33502.5|33518.6|33498.6|23
1649087960000|2022-04-04 15:59:20|33521.9|33501.9|33522.4|33502.4|33523.4|33503.4|33516.9|33496.9|22
1649087970000|2022-04-04 15:59:30|33524.6|33504.6|33523.6|33503.6|33524.6|33504.6|33520.1|33500.1|22
1649087980000|2022-04-04 15:59:40|33523.7|33503.7|33523.1|33503.1|33524.4|33504.4|33520.4|33500.4|29
1649087990000|2022-04-04 15:59:50|33523.2|33503.2|33522.9|33502.9|33524|33504|33521.8|33501.8|26
1649088000000|2022-04-04 16:00:00|33518.2|33498.2|33524.9|33504.9|33524.9|33504.9|33518.2|33498.2|26
1649088010000|2022-04-04 16:00:10|33521.5|33501.5|33523.5|33503.5|33523.7|33503.7|33521|33501|24
1649088020000|2022-04-04 16:00:20|33523.1|33503.1|33523.4|33503.4|33523.7|33503.7|33522.9|33502.9|18
1649088030000|2022-04-04 16:00:30|33523.5|33503.5|33518.7|33498.7|33523.7|33503.7|33518.7|33498.7|15
1649088040000|2022-04-04 16:00:40|33519.5|33499.5|33522.8|33502.8|33523.9|33503.9|33518.8|33498.8|21
1649088050000|2022-04-04 16:00:50|33522.7|33502.7|33523.3|33503.3|33524.8|33504.8|33521.1|33501.1|30
1649088060000|2022-04-04 16:01:00|33523.2|33503.2|33524|33504|33524.9|33504.9|33522.8|33502.8|24
1649088070000|2022-04-04 16:01:10|33524.7|33504.7|33528.9|33508.9|33529.4|33509.4|33524.3|33504.3|24
1649088080000|2022-04-04 16:01:20|33528.8|33508.8|33528.3|33508.3|33529.7|33509.7|33526.9|33506.9|16
1649088090000|2022-04-04 16:01:30|33527.2|33507.2|33528.1|33508.1|33528.5|33508.5|33526.8|33506.8|25
1649088100000|2022-04-04 16:01:40|33527.2|33507.2|33529.8|33509.8|33530|33510|33527.2|33507.2|27
1649088110000|2022-04-04 16:01:50|33529.3|33509.3|33531.9|33511.9|33534|33514|33529.3|33509.3|22
1649088120000|2022-04-04 16:02:00|33531.5|33511.5|33604.5|33525.9|33659.9|33539.9|33527.2|33496.2|37
1649088130000|2022-04-04 16:02:10|33606.3|33528.1|33601.3|33486.1|33613.9|33536|33586|33484.1|38
1649088140000|2022-04-04 16:02:20|33594.1|33489.3|33597.1|33497.2|33597.8|33502.9|33587.1|33485.8|28
1649088150000|2022-04-04 16:02:30|33596.5|33496.3|33597.6|33514.1|33597.6|33514.1|33592.1|33493.7|22
1649088160000|2022-04-04 16:02:40|33598.9|33513.2|33607.3|33504.2|33607.3|33517.6|33594.6|33504.2|15
1649088170000|2022-04-04 16:02:50|33600.8|33503.7|33594.2|33512.2|33602.7|33514|33591.7|33503.3|22
1649088180000|2022-04-04 16:03:00|33594.1|33512.1|33563.2|33543.2|33596.7|33543.2|33562.5|33508.8|21
1649088190000|2022-04-04 16:03:10|33561.5|33541.5|33563.9|33543.9|33564.2|33544.2|33556.8|33536.8|12
1649088200000|2022-04-04 16:03:20|33564.2|33544.2|33561.1|33541.1|33564.2|33544.2|33559.3|33539.3|13
1649088210000|2022-04-04 16:03:30|33561|33541|33593|33508.5|33599.5|33541.2|33550.3|33501.2|20
1649088220000|2022-04-04 16:03:40|33594|33510.6|33590.6|33515.1|33598|33526.5|33575.6|33509.3|25
1649088230000|2022-04-04 16:03:50|33578.3|33528.3|33590.9|33514.1|33596.9|33528.3|33577.4|33512.3|32
1649088240000|2022-04-04 16:04:00|33591.2|33514.2|33561.7|33541.7|33597.9|33541.7|33560.9|33511.3|21
1649088250000|2022-04-04 16:04:10|33561.6|33541.6|33595.5|33517.9|33600.7|33543|33561.6|33511|27
1649088260000|2022-04-04 16:04:20|33596.6|33516.8|33599.2|33513.6|33601.5|33518.6|33595.9|33512.6|28
1649088270000|2022-04-04 16:04:30|33599.6|33513.4|33600.3|33516.5|33600.6|33516.5|33599.6|33513.4|15
1649088280000|2022-04-04 16:04:40|33584.4|33534.4|33564.3|33544.3|33584.5|33550.1|33564.3|33534.4|12
1649088290000|2022-04-04 16:04:50|33566|33546|33559.5|33539.5|33569.9|33549.9|33559.5|33539.5|18
1649088300000|2022-04-04 16:05:00|33561.1|33541.1|33567.1|33547.1|33567.1|33547.1|33551.5|33531.5|25
1649088310000|2022-04-04 16:05:10|33562.1|33542.1|33567.3|33547.3|33572|33552|33555.5|33535.5|25
1649088320000|2022-04-04 16:05:20|33565.1|33545.1|33604.5|33515.3|33606.9|33549.7|33563.8|33513.8|25
1649088330000|2022-04-04 16:05:30|33602.8|33515.4|33600.4|33515.9|33603|33523.5|33597.3|33515.4|23
1649088340000|2022-04-04 16:05:40|33600|33515.6|33596.8|33517.2|33600.4|33532.1|33582.1|33515|14
1649088350000|2022-04-04 16:05:50|33597.5|33515.8|33562|33542|33602.5|33549.3|33560.3|33515.8|18
1649088360000|2022-04-04 16:06:00|33566.3|33546.3|33565.7|33545.7|33568.9|33548.9|33552.5|33532.5|24
1649088370000|2022-04-04 16:06:10|33566.6|33546.6|33564.2|33544.2|33566.6|33546.6|33562.9|33542.9|13
1649088380000|2022-04-04 16:06:20|33563.3|33543.3|33564.1|33544.1|33567.9|33547.9|33563.3|33543.3|14
1649088390000|2022-04-04 16:06:30|33562.3|33542.3|33563.8|33543.8|33563.8|33543.8|33561.2|33541.2|13
1649088400000|2022-04-04 16:06:40|33563.7|33543.7|33563.1|33543.1|33572.4|33552.4|33559.7|33539.7|16
1649088410000|2022-04-04 16:06:50|33563.5|33543.5|33565.8|33545.8|33568.2|33548.2|33559.5|33539.5|24
1649088420000|2022-04-04 16:07:00|33564.2|33544.2|33566.2|33546.2|33568.6|33548.6|33564.2|33544.2|14
1649088430000|2022-04-04 16:07:10|33566.9|33546.9|33571.2|33551.2|33571.2|33551.2|33565.3|33545.3|10
1649088440000|2022-04-04 16:07:20|33570.1|33550.1|33571.2|33551.2|33572.6|33552.6|33565.7|33545.7|22
1649088450000|2022-04-04 16:07:30|33570|33550|33567.9|33547.9|33571.7|33551.7|33567.1|33547.1|18
1649088460000|2022-04-04 16:07:40|33568|33548|33567.9|33547.9|33568.8|33548.8|33566.5|33546.5|18
1649088470000|2022-04-04 16:07:50|33567.1|33547.1|33564.3|33544.3|33567.2|33547.2|33561.6|33541.6|9
1649088480000|2022-04-04 16:08:00|33566|33546|33568.5|33548.5|33570.4|33550.4|33562.7|33542.7|16
1649088490000|2022-04-04 16:08:10|33568.2|33548.2|33563.4|33543.4|33575.2|33555.2|33556|33536|13
1649088500000|2022-04-04 16:08:20|33564.9|33544.9|33571.6|33551.6|33572|33552|33561.6|33541.6|19
1649088510000|2022-04-04 16:08:30|33570.2|33550.2|33569.4|33549.4|33571.5|33551.5|33567.9|33547.9|12
1649088520000|2022-04-04 16:08:40|33567.9|33547.9|33577.3|33557.3|33577.3|33557.3|33564.1|33544.1|13
1649088530000|2022-04-04 16:08:50|33574.6|33554.6|33567.1|33547.1|33574.6|33554.6|33566.1|33546.1|9
1649088540000|2022-04-04 16:09:00|33567.4|33547.4|33571.8|33551.8|33576.1|33556.1|33566|33546|25
1649088550000|2022-04-04 16:09:10|33573.5|33553.5|33571.6|33551.6|33575.1|33555.1|33571.4|33551.4|17
1649088560000|2022-04-04 16:09:20|33572.7|33552.7|33573.2|33553.2|33575|33555|33567.9|33547.9|13
1649088570000|2022-04-04 16:09:30|33573|33553|33571.6|33551.6|33573.2|33553.2|33568.1|33548.1|9
1649088580000|2022-04-04 16:09:40|33570.4|33550.4|33568.7|33548.7|33570.9|33550.9|33558|33538|14
1649088590000|2022-04-04 16:09:50|33566.2|33546.2|33566.4|33546.4|33573.8|33553.8|33565.3|33545.3|7
1649088600000|2022-04-04 16:10:00|33561.2|33541.2|33562.7|33542.7|33565.4|33545.4|33560.3|33540.3|30
1649088610000|2022-04-04 16:10:10|33562.1|33542.1|33564.8|33544.8|33565.4|33545.4|33560.5|33540.5|23
1649088620000|2022-04-04 16:10:20|33564.1|33544.1|33564.8|33544.8|33566.2|33546.2|33562.7|33542.7|17
1649088630000|2022-04-04 16:10:30|33572.5|33552.5|33568.1|33548.1|33572.5|33552.5|33562.9|33542.9|17
1649088640000|2022-04-04 16:10:40|33564.8|33544.8|33567.9|33547.9|33568.9|33548.9|33564.8|33544.8|9
1649088650000|2022-04-04 16:10:50|33567.4|33547.4|33573.5|33553.5|33575|33555|33566.7|33546.7|11
1649088660000|2022-04-04 16:11:00|33572.3|33552.3|33564.4|33544.4|33578.3|33558.3|33564.4|33544.4|19
1649088670000|2022-04-04 16:11:10|33567.4|33547.4|33563.7|33543.7|33568.9|33548.9|33563.6|33543.6|24
1649088680000|2022-04-04 16:11:20|33564.1|33544.1|33569.7|33549.7|33571.5|33551.5|33563.7|33543.7|23
1649088690000|2022-04-04 16:11:30|33569|33549|33575|33555|33575.5|33555.5|33568.8|33548.8|15
1649088700000|2022-04-04 16:11:40|33572.7|33552.7|33575.5|33555.5|33579|33559|33570.1|33550.1|12
1649088710000|2022-04-04 16:11:50|33574.6|33554.6|33575.9|33555.9|33575.9|33555.9|33570.5|33550.5|16
1649088720000|2022-04-04 16:12:00|33571.6|33551.6|33575.6|33555.6|33575.7|33555.7|33570.2|33550.2|23
1649088730000|2022-04-04 16:12:10|33575.3|33555.3|33561.4|33541.4|33575.6|33555.6|33560.4|33540.4|22
1649088740000|2022-04-04 16:12:20|33563.2|33543.2|33559.8|33539.8|33563.6|33543.6|33558.4|33538.4|15
1649088750000|2022-04-04 16:12:30|33560.1|33540.1|33556.4|33536.4|33561.1|33541.1|33556.4|33536.4|21
1649088760000|2022-04-04 16:12:40|33555.3|33535.3|33555.2|33535.2|33591.1|33551.5|33543.7|33509.9|21
1649088770000|2022-04-04 16:12:50|33554.6|33534.6|33551.1|33531.1|33554.6|33534.6|33546.5|33526.5|19
1649088780000|2022-04-04 16:13:00|33555.3|33535.3|33553|33533|33557|33537|33553|33533|20
1649088790000|2022-04-04 16:13:10|33553.7|33533.7|33566.9|33546.9|33567.4|33547.4|33553.2|33533.2|18
1649088800000|2022-04-04 16:13:20|33566.7|33546.7|33569.8|33549.8|33570.7|33550.7|33565|33545|20
1649088810000|2022-04-04 16:13:30|33570|33550|33570|33550|33571.2|33551.2|33566|33546|14
1649088820000|2022-04-04 16:13:40|33568.8|33548.8|33557.9|33537.9|33569.9|33549.9|33557.4|33537.4|18
1649088830000|2022-04-04 16:13:50|33558.5|33538.5|33556.7|33536.7|33558.5|33538.5|33555.4|33535.4|15
1649088840000|2022-04-04 16:14:00|33556.8|33536.8|33560.3|33540.3|33562.4|33542.4|33556.3|33536.3|15
1649088850000|2022-04-04 16:14:10|33561.7|33541.7|33562|33542|33562.3|33542.3|33558.5|33538.5|15
1649088860000|2022-04-04 16:14:20|33560.5|33540.5|33567.1|33547.1|33569|33549|33560.5|33540.5|11
1649088870000|2022-04-04 16:14:30|33563.7|33543.7|33561.3|33541.3|33569.1|33549.1|33560.2|33540.2|18
1649088880000|2022-04-04 16:14:40|33562|33542|33562.3|33542.3|33563.5|33543.5|33561.1|33541.1|18
1649088890000|2022-04-04 16:14:50|33561.4|33541.4|33562.5|33542.5|33566.2|33546.2|33561.4|33541.4|12
1649088900000|2022-04-04 16:15:00|33562.3|33542.3|33568.5|33548.5|33570.6|33550.6|33555|33535|21
1649088910000|2022-04-04 16:15:10|33567.4|33547.4|33569.1|33549.1|33570.7|33550.7|33555.5|33535.5|21
1649088920000|2022-04-04 16:15:20|33569.8|33549.8|33559|33539|33571.7|33551.7|33558.6|33538.6|28
1649088930000|2022-04-04 16:15:30|33562.6|33542.6|33560.9|33540.9|33562.6|33542.6|33558|33538|16
1649088940000|2022-04-04 16:15:40|33562|33542|33561.9|33541.9|33565|33545|33559.3|33539.3|21
1649088950000|2022-04-04 16:15:50|33562.2|33542.2|33566.2|33546.2|33573.6|33553.6|33561.5|33541.5|25
1649088960000|2022-04-04 16:16:00|33562.4|33542.4|33572.7|33552.7|33573.4|33553.4|33562.4|33542.4|8
1649088970000|2022-04-04 16:16:10|33572.6|33552.6|33570.4|33550.4|33572.9|33552.9|33568.6|33548.6|8
1649088980000|2022-04-04 16:16:20|33569.3|33549.3|33569.4|33549.4|33573.4|33553.4|33567.7|33547.7|12
1649088990000|2022-04-04 16:16:30|33569.7|33549.7|33566.9|33546.9|33570.4|33550.4|33566.9|33546.9|10
1649089000000|2022-04-04 16:16:40|33572.9|33552.9|33571.6|33551.6|33572.9|33552.9|33566.9|33546.9|15
1649089010000|2022-04-04 16:16:50|33572|33552|33573|33553|33573.9|33553.9|33569.4|33549.4|8
1649089020000|2022-04-04 16:17:00|33571.8|33551.8|33574.8|33554.8|33576.8|33556.8|33564.5|33544.5|19
1649089030000|2022-04-04 16:17:10|33577.5|33557.5|33567.4|33547.4|33577.5|33557.5|33566.1|33546.1|22
1649089040000|2022-04-04 16:17:20|33568.6|33548.6|33566.1|33546.1|33568.6|33548.6|33566.1|33546.1|21
1649089050000|2022-04-04 16:17:30|33567.5|33547.5|33572.9|33552.9|33573.8|33553.8|33567|33547|29
1649089060000|2022-04-04 16:17:40|33571.7|33551.7|33578.8|33558.8|33583.9|33563.9|33571.7|33551.7|20
1649089070000|2022-04-04 16:17:50|33580.4|33560.4|33582.5|33562.5|33583.1|33563.1|33576.6|33556.6|20
1649089080000|2022-04-04 16:18:00|33582.8|33562.8|33572.9|33552.9|33583.7|33563.7|33572.9|33552.9|19
1649089090000|2022-04-04 16:18:10|33575.4|33555.4|33571.1|33551.1|33584.8|33564.8|33571.1|33551.1|22
1649089100000|2022-04-04 16:18:20|33575.4|33555.4|33574.6|33554.6|33577.6|33557.6|33573.1|33553.1|23
1649089110000|2022-04-04 16:18:30|33575|33555|33574.2|33554.2|33575.6|33555.6|33573.2|33553.2|23
1649089120000|2022-04-04 16:18:40|33575.5|33555.5|33579|33559|33579|33559|33573.8|33553.8|28
1649089130000|2022-04-04 16:18:50|33577.5|33557.5|33577.6|33557.6|33578.7|33558.7|33574.4|33554.4|18
1649089140000|2022-04-04 16:19:00|33576.3|33556.3|33580.3|33560.3|33583.6|33563.6|33575.9|33555.9|17
1649089150000|2022-04-04 16:19:10|33581.3|33561.3|33581|33561|33581.4|33561.4|33570|33550|22
1649089160000|2022-04-04 16:19:20|33581.1|33561.1|33574.4|33554.4|33586.2|33566.2|33572.3|33552.3|23
1649089170000|2022-04-04 16:19:30|33570.5|33550.5|33576|33556|33582.2|33562.2|33570.5|33550.5|15
1649089180000|2022-04-04 16:19:40|33577.6|33557.6|33573.6|33553.6|33580.2|33560.2|33568.5|33548.5|16
1649089190000|2022-04-04 16:19:50|33577.5|33557.5|33578|33558|33580.9|33560.9|33577|33557|16
1649089200000|2022-04-04 16:20:00|33572.3|33552.3|33574.6|33554.6|33575.3|33555.3|33571.6|33551.6|21
1649089210000|2022-04-04 16:20:10|33573.7|33553.7|33574.7|33554.7|33576.9|33556.9|33573|33553|18
1649089220000|2022-04-04 16:20:20|33575.3|33555.3|33579.1|33559.1|33582.2|33562.2|33573.1|33553.1|20
1649089230000|2022-04-04 16:20:30|33579.5|33559.5|33580.3|33560.3|33583.6|33563.6|33577.1|33557.1|20
1649089240000|2022-04-04 16:20:40|33579.5|33559.5|33581.3|33561.3|33581.5|33561.5|33579.3|33559.3|22
1649089250000|2022-04-04 16:20:50|33580|33560|33578.6|33558.6|33582.7|33562.7|33575.6|33555.6|18
1649089260000|2022-04-04 16:21:00|33579.6|33559.6|33576.7|33556.7|33584.7|33564.7|33572|33552|25
1649089270000|2022-04-04 16:21:10|33574.6|33554.6|33577.9|33557.9|33581.8|33561.8|33574.2|33554.2|30
1649089280000|2022-04-04 16:21:20|33578.4|33558.4|33581|33561|33581.4|33561.4|33577.6|33557.6|14
1649089290000|2022-04-04 16:21:30|33579.7|33559.7|33582.1|33562.1|33583.6|33563.6|33579.7|33559.7|13
1649089300000|2022-04-04 16:21:40|33581.1|33561.1|33578.1|33558.1|33582.4|33562.4|33573.9|33553.9|19
1649089310000|2022-04-04 16:21:50|33577.8|33557.8|33577.9|33557.9|33581.4|33561.4|33573.9|33553.9|21
1649089320000|2022-04-04 16:22:00|33574.1|33554.1|33574|33554|33574.4|33554.4|33571.4|33551.4|28
1649089330000|2022-04-04 16:22:10|33574.2|33554.2|33572.6|33552.6|33574.2|33554.2|33572.4|33552.4|24
1649089340000|2022-04-04 16:22:20|33571.9|33551.9|33573.8|33553.8|33575.8|33555.8|33571.9|33551.9|17
1649089350000|2022-04-04 16:22:30|33573.2|33553.2|33572.7|33552.7|33580|33560|33568.8|33548.8|18
1649089360000|2022-04-04 16:22:40|33570.3|33550.3|33571.6|33551.6|33573.1|33553.1|33570|33550|24
1649089370000|2022-04-04 16:22:50|33571.2|33551.2|33571.6|33551.6|33572.8|33552.8|33570.6|33550.6|20
1649089380000|2022-04-04 16:23:00|33570.2|33550.2|33573.4|33553.4|33574.6|33554.6|33570.2|33550.2|13
1649089390000|2022-04-04 16:23:10|33573.3|33553.3|33570.8|33550.8|33574.2|33554.2|33570.4|33550.4|21
1649089400000|2022-04-04 16:23:20|33571|33551|33571.2|33551.2|33572.3|33552.3|33570.2|33550.2|18
1649089410000|2022-04-04 16:23:30|33578.1|33558.1|33578|33558|33582.9|33562.9|33574.8|33554.8|24
1649089420000|2022-04-04 16:23:40|33581.6|33561.6|33580.6|33560.6|33583.3|33563.3|33569|33549|19
1649089430000|2022-04-04 16:23:50|33577.8|33557.8|33576.4|33556.4|33579.8|33559.8|33573.7|33553.7|10
1649089440000|2022-04-04 16:24:00|33575.2|33555.2|33581.7|33561.7|33582.6|33562.6|33575.2|33555.2|16
1649089450000|2022-04-04 16:24:10|33579.3|33559.3|33581.4|33561.4|33582.8|33562.8|33579|33559|19
1649089460000|2022-04-04 16:24:20|33582.1|33562.1|33580.3|33560.3|33584.4|33564.4|33575.6|33555.6|20
1649089470000|2022-04-04 16:24:30|33579.9|33559.9|33585.2|33565.2|33585.2|33565.2|33576.6|33556.6|15
1649089480000|2022-04-04 16:24:40|33584|33564|33570.5|33550.5|33585.5|33565.5|33570.5|33550.5|14
1649089490000|2022-04-04 16:24:50|33579.8|33559.8|33578.7|33558.7|33582.9|33562.9|33576|33556|24
1649089500000|2022-04-04 16:25:00|33571.6|33551.6|33570.2|33550.2|33573.6|33553.6|33569.4|33549.4|28
1649089510000|2022-04-04 16:25:10|33570.4|33550.4|33571.8|33551.8|33574.9|33554.9|33570.4|33550.4|15
1649089520000|2022-04-04 16:25:20|33570.4|33550.4|33571|33551|33572.7|33552.7|33570.4|33550.4|21
1649089530000|2022-04-04 16:25:30|33571.4|33551.4|33576.9|33556.9|33578.7|33558.7|33571.4|33551.4|17
1649089540000|2022-04-04 16:25:40|33576|33556|33575.4|33555.4|33576.3|33556.3|33572.3|33552.3|11
1649089550000|2022-04-04 16:25:50|33574.6|33554.6|33579.1|33559.1|33579.1|33559.1|33573.8|33553.8|12
1649089560000|2022-04-04 16:26:00|33571|33551|33570.5|33550.5|33572|33552|33569.8|33549.8|20
1649089570000|2022-04-04 16:26:10|33570.2|33550.2|33582.6|33562.6|33617.2|33567.4|33570.2|33533.1|23
1649089580000|2022-04-04 16:26:20|33583.6|33563.6|33583.3|33563.3|33587.8|33567.8|33582.5|33562.5|14
1649089590000|2022-04-04 16:26:30|33585.1|33565.1|33584.9|33564.9|33587.1|33567.1|33583.2|33563.2|18
1649089600000|2022-04-04 16:26:40|33588.6|33568.6|33587.1|33567.1|33588.6|33568.6|33586.5|33566.5|13
1649089610000|2022-04-04 16:26:50|33587.4|33567.4|33597.1|33577.1|33597.3|33577.3|33586.8|33566.8|24
1649089620000|2022-04-04 16:27:00|33595.6|33575.6|33592.7|33572.7|33598.3|33578.3|33592.4|33572.4|18
1649089630000|2022-04-04 16:27:10|33592.3|33572.3|33594|33574|33596.3|33576.3|33592.2|33572.2|18
1649089640000|2022-04-04 16:27:20|33594.2|33574.2|33594.8|33574.8|33595.9|33575.9|33593.5|33573.5|11
1649089650000|2022-04-04 16:27:30|33594.2|33574.2|33592.1|33572.1|33595.6|33575.6|33591.1|33571.1|11
1649089660000|2022-04-04 16:27:40|33592.9|33572.9|33591.7|33571.7|33595.1|33575.1|33591.5|33571.5|11
1649089670000|2022-04-04 16:27:50|33592.1|33572.1|33594.9|33574.9|33597.5|33577.5|33591.4|33571.4|17
1649089680000|2022-04-04 16:28:00|33594.4|33574.4|33595.3|33575.3|33596|33576|33591.6|33571.6|20
1649089690000|2022-04-04 16:28:10|33596.1|33576.1|33595.2|33575.2|33596.5|33576.5|33593.6|33573.6|16
1649089700000|2022-04-04 16:28:20|33597.9|33577.9|33597.4|33577.4|33597.9|33577.9|33592.6|33572.6|13
1649089710000|2022-04-04 16:28:30|33597.6|33577.6|33597.6|33577.6|33602.2|33582.2|33596.9|33576.9|12
1649089720000|2022-04-04 16:28:40|33598.2|33578.2|33597|33577|33600.6|33580.6|33593.8|33573.8|15
1649089730000|2022-04-04 16:28:50|33598.5|33578.5|33600|33580|33602.5|33582.5|33597.4|33577.4|11
1649089740000|2022-04-04 16:29:00|33598.8|33578.8|33613.2|33563.2|33627.2|33582.2|33594.5|33551.5|29
1649089750000|2022-04-04 16:29:10|33613.8|33563.8|33616|33566|33617.2|33567.2|33613.8|33563.8|19
1649089760000|2022-04-04 16:29:20|33615.4|33565.4|33599.6|33579.6|33615.6|33581.3|33599.6|33564.9|17
1649089770000|2022-04-04 16:29:30|33604|33584|33602.3|33582.3|33604|33584|33600.5|33580.5|8
1649089780000|2022-04-04 16:29:40|33602.2|33582.2|33603.5|33583.5|33604.2|33584.2|33600.5|33580.5|10
1649089790000|2022-04-04 16:29:50|33603.1|33583.1|33600.5|33580.5|33603.1|33583.1|33599.4|33579.4|13
1649089800000|2022-04-04 16:30:00|33598.8|33578.8|33600.7|33580.7|33601.1|33581.1|33598.8|33578.8|15
1649089810000|2022-04-04 16:30:10|33599.4|33579.4|33597.2|33577.2|33599.4|33579.4|33596.6|33576.6|18
1649089820000|2022-04-04 16:30:20|33597|33577|33600.6|33580.6|33603|33583|33597|33577|18
1649089830000|2022-04-04 16:30:30|33600|33580|33604.3|33584.3|33604.3|33584.3|33599.7|33579.7|21
1649089840000|2022-04-04 16:30:40|33604.8|33584.8|33607.1|33587.1|33610.6|33590.6|33603.7|33583.7|23
1649089850000|2022-04-04 16:30:50|33606.7|33586.7|33604.8|33584.8|33609|33589|33604.8|33584.8|18
1649089860000|2022-04-04 16:31:00|33604.5|33584.5|33607.1|33587.1|33608.2|33588.2|33604.5|33584.5|22
1649089870000|2022-04-04 16:31:10|33607|33587|33604.4|33584.4|33620.2|33587|33601.2|33569.2|25
1649089880000|2022-04-04 16:31:20|33605.9|33585.9|33604.8|33584.8|33607.4|33587.4|33603.2|33583.2|20
1649089890000|2022-04-04 16:31:30|33605|33585|33603.6|33583.6|33605|33585|33603.3|33583.3|14
1649089900000|2022-04-04 16:31:40|33604.5|33584.5|33609.3|33589.3|33609.9|33589.9|33604.5|33584.5|12
1649089910000|2022-04-04 16:31:50|33609.4|33589.4|33610.6|33590.6|33611.6|33591.6|33603.5|33583.5|15
1649089920000|2022-04-04 16:32:00|33608.2|33588.2|33605.8|33585.8|33609.8|33589.8|33599.3|33579.3|23
1649089930000|2022-04-04 16:32:10|33605.1|33585.1|33605.1|33585.1|33607|33587|33604.4|33584.4|19
1649089940000|2022-04-04 16:32:20|33604.9|33584.9|33604.6|33584.6|33607|33587|33604.3|33584.3|13
1649089950000|2022-04-04 16:32:30|33604.7|33584.7|33604.1|33584.1|33609.7|33589.7|33599.5|33579.5|14
1649089960000|2022-04-04 16:32:40|33605|33585|33606.1|33586.1|33609.7|33589.7|33602.9|33582.9|16
1649089970000|2022-04-04 16:32:50|33606.3|33586.3|33606.8|33586.8|33611.2|33591.2|33605.7|33585.7|21
1649089980000|2022-04-04 16:33:00|33605.8|33585.8|33604.8|33584.8|33607.2|33587.2|33604.1|33584.1|14
1649089990000|2022-04-04 16:33:10|33605.8|33585.8|33605.6|33585.6|33606|33586|33604.1|33584.1|14
1649090000000|2022-04-04 16:33:20|33606.9|33586.9|33603.5|33583.5|33606.9|33586.9|33602.7|33582.7|11
1649090010000|2022-04-04 16:33:30|33604.4|33584.4|33609.2|33589.2|33609.2|33589.2|33603.8|33583.8|15
1649090020000|2022-04-04 16:33:40|33606.2|33586.2|33605.5|33585.5|33614.6|33594.6|33604.1|33584.1|14
1649090030000|2022-04-04 16:33:50|33607.8|33587.8|33612.6|33592.6|33613.9|33593.9|33607|33587|16
1649090040000|2022-04-04 16:34:00|33607.2|33587.2|33608.3|33588.3|33610|33590|33607.2|33587.2|18
1649090050000|2022-04-04 16:34:10|33608.4|33588.4|33604.7|33584.7|33608.4|33588.4|33602.9|33582.9|19
1649090060000|2022-04-04 16:34:20|33605.5|33585.5|33605.1|33585.1|33605.6|33585.6|33603.7|33583.7|14
1649090070000|2022-04-04 16:34:30|33609.8|33589.8|33611.5|33591.5|33645.1|33594.1|33608.6|33566.4|28
1649090080000|2022-04-04 16:34:40|33610.5|33590.5|33626.8|33576.8|33644.1|33592.2|33609.8|33566.7|26
1649090090000|2022-04-04 16:34:50|33625.7|33575.7|33627.9|33577.9|33629.2|33579.2|33625.7|33575.7|13
1649090100000|2022-04-04 16:35:00|33628.3|33578.3|33643.5|33565.7|33644.3|33579.2|33626.3|33565.7|28
1649090110000|2022-04-04 16:35:10|33645.4|33565|33642.8|33565.6|33645.8|33579.8|33627.7|33564.4|23
1649090120000|2022-04-04 16:35:20|33642.2|33565.3|33613.6|33593.6|33642.7|33596|33605.3|33565.3|22
1649090130000|2022-04-04 16:35:30|33613.3|33593.3|33630.5|33580.5|33642.9|33595.4|33612|33567.4|23
1649090140000|2022-04-04 16:35:40|33643.2|33567.8|33614.5|33594.5|33643.2|33596.9|33613.3|33567.8|16
1649090150000|2022-04-04 16:35:50|33615.2|33595.2|33611|33591|33615.2|33595.2|33611|33591|17
1649090160000|2022-04-04 16:36:00|33610.9|33590.9|33611.6|33591.6|33616.8|33596.8|33610.6|33590.6|13
1649090170000|2022-04-04 16:36:10|33614.3|33594.3|33611.5|33591.5|33615.7|33595.7|33611|33591|11
1649090180000|2022-04-04 16:36:20|33610.6|33590.6|33615.2|33595.2|33615.3|33595.3|33610.6|33590.6|18
1649090190000|2022-04-04 16:36:30|33616.5|33596.5|33616.7|33596.7|33618.7|33598.7|33614|33594|9
1649090200000|2022-04-04 16:36:40|33612.7|33592.7|33617.7|33597.7|33618.7|33598.7|33612.1|33592.1|20
1649090210000|2022-04-04 16:36:50|33617.2|33597.2|33617|33597|33618.2|33598.2|33614.5|33594.5|19
1649090220000|2022-04-04 16:37:00|33615.8|33595.8|33614|33594|33621.8|33601.8|33614|33594|22
1649090230000|2022-04-04 16:37:10|33613.8|33593.8|33613.1|33593.1|33615.6|33595.6|33612.9|33592.9|22
1649090240000|2022-04-04 16:37:20|33614|33594|33613.1|33593.1|33615.2|33595.2|33611.4|33591.4|23
1649090250000|2022-04-04 16:37:30|33615.2|33595.2|33614.6|33594.6|33615.6|33595.6|33613.3|33593.3|14
1649090260000|2022-04-04 16:37:40|33613.7|33593.7|33615.6|33595.6|33619.5|33599.5|33613.5|33593.5|19
1649090270000|2022-04-04 16:37:50|33616.8|33596.8|33616.4|33596.4|33617.3|33597.3|33612.3|33592.3|11
1649090280000|2022-04-04 16:38:00|33616.5|33596.5|33613.9|33593.9|33617.3|33597.3|33612.2|33592.2|21
1649090290000|2022-04-04 16:38:10|33613.6|33593.6|33614.9|33594.9|33616.3|33596.3|33613.6|33593.6|14
1649090300000|2022-04-04 16:38:20|33615.6|33595.6|33613.8|33593.8|33615.6|33595.6|33613.1|33593.1|13
1649090310000|2022-04-04 16:38:30|33616.4|33596.4|33615.5|33595.5|33616.4|33596.4|33613.5|33593.5|12
1649090320000|2022-04-04 16:38:40|33616|33596|33612.1|33592.1|33616.7|33596.7|33612.1|33592.1|17
1649090330000|2022-04-04 16:38:50|33611|33591|33615|33595|33620.7|33600.7|33607.5|33587.5|14
1649090340000|2022-04-04 16:39:00|33615.3|33595.3|33617.7|33597.7|33617.7|33597.7|33614.4|33594.4|15
1649090350000|2022-04-04 16:39:10|33616.1|33596.1|33612.8|33592.8|33616.1|33596.1|33612.8|33592.8|18
1649090360000|2022-04-04 16:39:20|33612.9|33592.9|33611.5|33591.5|33613.6|33593.6|33611.2|33591.2|26
1649090370000|2022-04-04 16:39:30|33613.3|33593.3|33610.6|33590.6|33613.4|33593.4|33610.6|33590.6|18
1649090380000|2022-04-04 16:39:40|33610.2|33590.2|33608.2|33588.2|33613.7|33593.7|33607.6|33587.6|26
1649090390000|2022-04-04 16:39:50|33607.4|33587.4|33609.6|33589.6|33610.9|33590.9|33607.4|33587.4|14
1649090400000|2022-04-04 16:40:00|33613.1|33593.1|33611.9|33591.9|33613.1|33593.1|33609.1|33589.1|17
1649090410000|2022-04-04 16:40:10|33612.6|33592.6|33612.8|33592.8|33612.8|33592.8|33611.4|33591.4|10
1649090420000|2022-04-04 16:40:20|33613.4|33593.4|33606.5|33586.5|33613.7|33593.7|33606.5|33586.5|19
1649090430000|2022-04-04 16:40:30|33607|33587|33611.2|33591.2|33617.7|33597.7|33607|33587|20
1649090440000|2022-04-04 16:40:40|33609.4|33589.4|33610.7|33590.7|33610.7|33590.7|33607.5|33587.5|23
1649090450000|2022-04-04 16:40:50|33610.2|33590.2|33607.8|33587.8|33610.2|33590.2|33607.8|33587.8|16
1649090460000|2022-04-04 16:41:00|33608.9|33588.9|33605.2|33585.2|33608.9|33588.9|33604.9|33584.9|11
1649090470000|2022-04-04 16:41:10|33609.7|33589.7|33605.9|33585.9|33609.7|33589.7|33603.8|33583.8|13
1649090480000|2022-04-04 16:41:20|33606.2|33586.2|33607.2|33587.2|33608.5|33588.5|33603.9|33583.9|8
1649090490000|2022-04-04 16:41:30|33609.4|33589.4|33608|33588|33611.2|33591.2|33604.3|33584.3|18
1649090500000|2022-04-04 16:41:40|33608.6|33588.6|33608.8|33588.8|33609.4|33589.4|33606.1|33586.1|16
1649090510000|2022-04-04 16:41:50|33606.7|33586.7|33609.7|33589.7|33610.4|33590.4|33606.5|33586.5|14
1649090520000|2022-04-04 16:42:00|33608.8|33588.8|33605.6|33585.6|33609.8|33589.8|33605.6|33585.6|12
1649090530000|2022-04-04 16:42:10|33604.8|33584.8|33608.6|33588.6|33610.7|33590.7|33604.8|33584.8|13
1649090540000|2022-04-04 16:42:20|33609.5|33589.5|33607.5|33587.5|33610.1|33590.1|33604.3|33584.3|20
1649090550000|2022-04-04 16:42:30|33608.8|33588.8|33609.7|33589.7|33612.4|33592.4|33602.5|33582.5|19
1649090560000|2022-04-04 16:42:40|33610.9|33590.9|33610.8|33590.8|33611.6|33591.6|33608.7|33588.7|15
1649090570000|2022-04-04 16:42:50|33609.6|33589.6|33611.2|33591.2|33611.2|33591.2|33606.3|33586.3|13
1649090580000|2022-04-04 16:43:00|33610.2|33590.2|33609.2|33589.2|33611.1|33591.1|33606.3|33586.3|11
1649090590000|2022-04-04 16:43:10|33607.8|33587.8|33607.3|33587.3|33610.3|33590.3|33603.8|33583.8|17
1649090600000|2022-04-04 16:43:20|33612.9|33592.9|33614.3|33594.3|33616.6|33596.6|33607|33587|21
1649090610000|2022-04-04 16:43:30|33615.8|33595.8|33616.9|33596.9|33619.8|33599.8|33615.8|33595.8|18
1649090620000|2022-04-04 16:43:40|33618.1|33598.1|33614.4|33594.4|33619.5|33599.5|33614.4|33594.4|10
1649090630000|2022-04-04 16:43:50|33616.1|33596.1|33616.7|33596.7|33616.8|33596.8|33614.2|33594.2|11
1649090640000|2022-04-04 16:44:00|33615.6|33595.6|33617.8|33597.8|33617.8|33597.8|33614.4|33594.4|11
1649090650000|2022-04-04 16:44:10|33616.5|33596.5|33612.1|33592.1|33617.8|33597.8|33610.2|33590.2|14
1649090660000|2022-04-04 16:44:20|33613.4|33593.4|33616.5|33596.5|33617.2|33597.2|33609.9|33589.9|24
1649090670000|2022-04-04 16:44:30|33617.2|33597.2|33609.5|33589.5|33617.2|33597.2|33609.5|33589.5|21
1649090680000|2022-04-04 16:44:40|33610.9|33590.9|33610.6|33590.6|33611.7|33591.7|33609.4|33589.4|16
1649090690000|2022-04-04 16:44:50|33611.8|33591.8|33613.3|33593.3|33613.3|33593.3|33610.6|33590.6|16
1649090700000|2022-04-04 16:45:00|33611.8|33591.8|33613.1|33593.1|33613.1|33593.1|33610.4|33590.4|14
1649090710000|2022-04-04 16:45:10|33611.7|33591.7|33612.8|33592.8|33613.9|33593.9|33608.3|33588.3|12
1649090720000|2022-04-04 16:45:20|33618.4|33598.4|33611.3|33591.3|33618.4|33598.4|33611.3|33591.3|19
1649090730000|2022-04-04 16:45:30|33612.8|33592.8|33610.8|33590.8|33614|33594|33608.4|33588.4|9
1649090740000|2022-04-04 16:45:40|33609.7|33589.7|33611.8|33591.8|33611.8|33591.8|33609.5|33589.5|11
1649090750000|2022-04-04 16:45:50|33610.9|33590.9|33613.2|33593.2|33613.2|33593.2|33608.8|33588.8|9
1649090760000|2022-04-04 16:46:00|33610.3|33590.3|33613.2|33593.2|33613.2|33593.2|33609.8|33589.8|14
1649090770000|2022-04-04 16:46:10|33611.9|33591.9|33617.2|33597.2|33617.2|33597.2|33606.5|33586.5|19
1649090780000|2022-04-04 16:46:20|33616.5|33596.5|33611.8|33591.8|33617.1|33597.1|33611|33591|20
1649090790000|2022-04-04 16:46:30|33612.3|33592.3|33612.9|33592.9|33613.4|33593.4|33611|33591|12
1649090800000|2022-04-04 16:46:40|33613.4|33593.4|33614.9|33594.9|33616.5|33596.5|33613.2|33593.2|10
1649090810000|2022-04-04 16:46:50|33613.6|33593.6|33613.3|33593.3|33616.8|33596.8|33609.2|33589.2|16
1649090820000|2022-04-04 16:47:00|33613|33593|33620.1|33600.1|33623.1|33603.1|33613|33593|29
1649090830000|2022-04-04 16:47:10|33619.9|33599.9|33616.9|33596.9|33621.5|33601.5|33615.4|33595.4|15
1649090840000|2022-04-04 16:47:20|33615.8|33595.8|33619.1|33599.1|33621.3|33601.3|33615.8|33595.8|15
1649090850000|2022-04-04 16:47:30|33618.3|33598.3|33621.8|33601.8|33622.6|33602.6|33615.8|33595.8|12
1649090860000|2022-04-04 16:47:40|33622|33602|33621.2|33601.2|33622|33602|33619.4|33599.4|16
1649090870000|2022-04-04 16:47:50|33621.4|33601.4|33616.5|33596.5|33621.4|33601.4|33614.9|33594.9|18
1649090880000|2022-04-04 16:48:00|33618.2|33598.2|33619|33599|33620.1|33600.1|33616.8|33596.8|21
1649090890000|2022-04-04 16:48:10|33620.1|33600.1|33619.1|33599.1|33621.6|33601.6|33619|33599|7
1649090900000|2022-04-04 16:48:20|33620.2|33600.2|33618.1|33598.1|33620.3|33600.3|33615.8|33595.8|13
1649090910000|2022-04-04 16:48:30|33618.8|33598.8|33619.7|33599.7|33619.7|33599.7|33617|33597|8
1649090920000|2022-04-04 16:48:40|33619.5|33599.5|33616.5|33596.5|33621.1|33601.1|33615|33595|17
1649090930000|2022-04-04 16:48:50|33616.6|33596.6|33612.5|33592.5|33620.3|33600.3|33612.1|33592.1|12
1649090940000|2022-04-04 16:49:00|33612.8|33592.8|33607|33587|33619.2|33599.2|33607|33587|22
1649090950000|2022-04-04 16:49:10|33613.4|33593.4|33611.9|33591.9|33613.7|33593.7|33607.5|33587.5|26
1649090960000|2022-04-04 16:49:20|33612.9|33592.9|33609.6|33589.6|33612.9|33592.9|33609.1|33589.1|23
1649090970000|2022-04-04 16:49:30|33609.7|33589.7|33613.2|33593.2|33614.4|33594.4|33609.1|33589.1|21
1649090980000|2022-04-04 16:49:40|33612.7|33592.7|33615.3|33595.3|33616.1|33596.1|33612.4|33592.4|22
1649090990000|2022-04-04 16:49:50|33615.2|33595.2|33610.7|33590.7|33615.6|33595.6|33610.1|33590.1|23
1649091000000|2022-04-04 16:50:00|33610|33590|33614.1|33594.1|33614.8|33594.8|33610|33590|15
1649091010000|2022-04-04 16:50:10|33614.3|33594.3|33612.8|33592.8|33614.9|33594.9|33612.3|33592.3|23
1649091020000|2022-04-04 16:50:20|33610.6|33590.6|33612.6|33592.6|33615.1|33595.1|33610.6|33590.6|16
1649091030000|2022-04-04 16:50:30|33613.3|33593.3|33619.8|33599.8|33621.3|33601.3|33612.7|33592.7|18
1649091040000|2022-04-04 16:50:40|33622.9|33602.9|33622.9|33602.9|33623.5|33603.5|33616.9|33596.9|19
1649091050000|2022-04-04 16:50:50|33620.8|33600.8|33619.1|33599.1|33622.1|33602.1|33618.9|33598.9|19
1649091060000|2022-04-04 16:51:00|33619.5|33599.5|33619.3|33599.3|33620.4|33600.4|33618.6|33598.6|21
1649091070000|2022-04-04 16:51:10|33618.2|33598.2|33617.1|33597.1|33620.2|33600.2|33616.6|33596.6|11
1649091080000|2022-04-04 16:51:20|33618|33598|33619.5|33599.5|33621.1|33601.1|33617.5|33597.5|11
1649091090000|2022-04-04 16:51:30|33620.1|33600.1|33620|33600|33621.3|33601.3|33616.2|33596.2|12
1649091100000|2022-04-04 16:51:40|33618.9|33598.9|33619|33599|33619.8|33599.8|33616.5|33596.5|16
1649091110000|2022-04-04 16:51:50|33618.7|33598.7|33620.8|33600.8|33620.8|33600.8|33617.1|33597.1|13
1649091120000|2022-04-04 16:52:00|33619.6|33599.6|33621|33601|33623|33603|33618.9|33598.9|15
1649091130000|2022-04-04 16:52:10|33620.9|33600.9|33618.7|33598.7|33620.9|33600.9|33616.9|33596.9|24
1649091140000|2022-04-04 16:52:20|33617.8|33597.8|33621.5|33601.5|33622.8|33602.8|33611.5|33591.5|17
1649091150000|2022-04-04 16:52:30|33621|33601|33617.4|33597.4|33623.1|33603.1|33616.3|33596.3|24
1649091160000|2022-04-04 16:52:40|33617.1|33597.1|33616.9|33596.9|33617.3|33597.3|33615|33595|11
1649091170000|2022-04-04 16:52:50|33616.3|33596.3|33618.3|33598.3|33618.6|33598.6|33616.3|33596.3|15
1649091180000|2022-04-04 16:53:00|33617.7|33597.7|33621.6|33601.6|33621.6|33601.6|33617.7|33597.7|12
1649091190000|2022-04-04 16:53:10|33622.5|33602.5|33621.2|33601.2|33622.5|33602.5|33615.8|33595.8|16
1649091200000|2022-04-04 16:53:20|33619.2|33599.2|33621.1|33601.1|33622.2|33602.2|33618.8|33598.8|19
1649091210000|2022-04-04 16:53:30|33620|33600|33620.1|33600.1|33621.3|33601.3|33616.1|33596.1|24
1649091220000|2022-04-04 16:53:40|33619.1|33599.1|33618.2|33598.2|33619.5|33599.5|33617|33597|24
1649091230000|2022-04-04 16:53:50|33617.5|33597.5|33615.2|33595.2|33618.9|33598.9|33615.2|33595.2|14
1649091240000|2022-04-04 16:54:00|33615|33595|33614.9|33594.9|33617.7|33597.7|33613.9|33593.9|20
1649091250000|2022-04-04 16:54:10|33614|33594|33620.1|33600.1|33622.4|33602.4|33614|33594|22
1649091260000|2022-04-04 16:54:20|33620|33600|33620.2|33600.2|33621.4|33601.4|33619|33599|18
1649091270000|2022-04-04 16:54:30|33619.3|33599.3|33623.7|33603.7|33628.5|33608.5|33619.3|33599.3|16
1649091280000|2022-04-04 16:54:40|33624.6|33604.6|33627.6|33607.6|33627.6|33607.6|33623.2|33603.2|19
1649091290000|2022-04-04 16:54:50|33626.4|33606.4|33625.2|33605.2|33626.4|33606.4|33624.5|33604.5|11
1649091300000|2022-04-04 16:55:00|33624.1|33604.1|33623|33603|33624.7|33604.7|33622.5|33602.5|13
1649091310000|2022-04-04 16:55:10|33623.2|33603.2|33622.9|33602.9|33627|33607|33621.8|33601.8|21
1649091320000|2022-04-04 16:55:20|33624.3|33604.3|33626|33606|33627.2|33607.2|33622|33602|19
1649091330000|2022-04-04 16:55:30|33624.2|33604.2|33626|33606|33627.4|33607.4|33623.6|33603.6|22
1649091340000|2022-04-04 16:55:40|33625.7|33605.7|33626.8|33606.8|33626.8|33606.8|33621.9|33601.9|19
1649091350000|2022-04-04 16:55:50|33626.7|33606.7|33625.6|33605.6|33628.8|33608.8|33625.6|33605.6|19
1649091360000|2022-04-04 16:56:00|33624.3|33604.3|33623.9|33603.9|33626.1|33606.1|33622.3|33602.3|14
1649091370000|2022-04-04 16:56:10|33624.5|33604.5|33625.9|33605.9|33626.1|33606.1|33624|33604|16
1649091380000|2022-04-04 16:56:20|33625.6|33605.6|33624.5|33604.5|33625.6|33605.6|33623.2|33603.2|13
1649091390000|2022-04-04 16:56:30|33625.8|33605.8|33622.6|33602.6|33625.8|33605.8|33622.6|33602.6|11
1649091400000|2022-04-04 16:56:40|33622.5|33602.5|33620.9|33600.9|33624.9|33604.9|33620.9|33600.9|11
1649091410000|2022-04-04 16:56:50|33622.3|33602.3|33624.3|33604.3|33624.7|33604.7|33620.5|33600.5|19
1649091420000|2022-04-04 16:57:00|33624.1|33604.1|33620.5|33600.5|33624.1|33604.1|33611|33591|19
1649091430000|2022-04-04 16:57:10|33620.6|33600.6|33620|33600|33621.3|33601.3|33618.5|33598.5|16
1649091440000|2022-04-04 16:57:20|33620.4|33600.4|33617|33597|33620.4|33600.4|33617|33597|14
1649091450000|2022-04-04 16:57:30|33619|33599|33620|33600|33620|33600|33617.7|33597.7|18
1649091460000|2022-04-04 16:57:40|33618.9|33598.9|33620.4|33600.4|33621.9|33601.9|33617.3|33597.3|14
1649091470000|2022-04-04 16:57:50|33620.5|33600.5|33620.4|33600.4|33621.6|33601.6|33616.9|33596.9|17
1649091480000|2022-04-04 16:58:00|33620.7|33600.7|33618.7|33598.7|33620.8|33600.8|33607|33587|12
1649091490000|2022-04-04 16:58:10|33619.6|33599.6|33620.6|33600.6|33621.2|33601.2|33615.2|33595.2|18
1649091500000|2022-04-04 16:58:20|33621.1|33601.1|33621.1|33601.1|33622.4|33602.4|33616.8|33596.8|16
1649091510000|2022-04-04 16:58:30|33621.7|33601.7|33614.6|33594.6|33622|33602|33609.7|33589.7|26
1649091520000|2022-04-04 16:58:40|33615.1|33595.1|33615.9|33595.9|33617.3|33597.3|33614.6|33594.6|24
1649091530000|2022-04-04 16:58:50|33616|33596|33618.8|33598.8|33618.8|33598.8|33614.9|33594.9|16
1649091540000|2022-04-04 16:59:00|33618.7|33598.7|33616.9|33596.9|33618.7|33598.7|33613.8|33593.8|23
1649091550000|2022-04-04 16:59:10|33616.6|33596.6|33622.6|33602.6|33623.9|33603.9|33613.1|33593.1|24
1649091560000|2022-04-04 16:59:20|33623.7|33603.7|33622.8|33602.8|33623.7|33603.7|33621.5|33601.5|16
1649091570000|2022-04-04 16:59:30|33622.6|33602.6|33619.3|33599.3|33622.6|33602.6|33617.2|33597.2|19
1649091580000|2022-04-04 16:59:40|33620.1|33600.1|33618.5|33598.5|33620.1|33600.1|33616.4|33596.4|21
1649091590000|2022-04-04 16:59:50|33618|33598|33620.5|33600.5|33623|33603|33614.3|33594.3|30
1649091600000|2022-04-04 17:00:00|33619.6|33599.6|33597.8|33577.8|33619.6|33599.6|33595|33575|33
1649091610000|2022-04-04 17:00:10|33598.3|33578.3|33599.6|33579.6|33600.7|33580.7|33597.7|33577.7|20
1649091620000|2022-04-04 17:00:20|33599.1|33579.1|33598.3|33578.3|33599.1|33579.1|33595.9|33575.9|16
1649091630000|2022-04-04 17:00:30|33598.4|33578.4|33598.2|33578.2|33599.1|33579.1|33593.7|33573.7|14
1649091640000|2022-04-04 17:00:40|33598.3|33578.3|33598.1|33578.1|33599.5|33579.5|33597.5|33577.5|16
1649091650000|2022-04-04 17:00:50|33598.3|33578.3|33600.5|33580.5|33601.5|33581.5|33591.5|33571.5|18
1649091660000|2022-04-04 17:01:00|33600.2|33580.2|33606|33586|33606|33586|33597.7|33577.7|14
1649091670000|2022-04-04 17:01:10|33601.2|33581.2|33603.7|33583.7|33604.6|33584.6|33596|33576|22
1649091680000|2022-04-04 17:01:20|33603.8|33583.8|33606.5|33586.5|33606.5|33586.5|33602|33582|22
1649091690000|2022-04-04 17:01:30|33606.4|33586.4|33606.1|33586.1|33606.9|33586.9|33605.4|33585.4|11
1649091700000|2022-04-04 17:01:40|33605.6|33585.6|33607.2|33587.2|33612.1|33592.1|33604|33584|23
1649091710000|2022-04-04 17:01:50|33606.4|33586.4|33606.7|33586.7|33608.2|33588.2|33605.3|33585.3|18
1649091720000|2022-04-04 17:02:00|33607.6|33587.6|33605.7|33585.7|33607.6|33587.6|33604.5|33584.5|24
1649091730000|2022-04-04 17:02:10|33606.1|33586.1|33608|33588|33608.3|33588.3|33604.9|33584.9|16
1649091740000|2022-04-04 17:02:20|33602.6|33582.6|33606|33586|33611.1|33591.1|33602.1|33582.1|20
1649091750000|2022-04-04 17:02:30|33606.3|33586.3|33610.6|33590.6|33611.4|33591.4|33606.3|33586.3|20
1649091760000|2022-04-04 17:02:40|33611|33591|33606.2|33586.2|33611.7|33591.7|33606.2|33586.2|15
1649091770000|2022-04-04 17:02:50|33605.7|33585.7|33607.2|33587.2|33608.8|33588.8|33605.7|33585.7|11
1649091780000|2022-04-04 17:03:00|33609.2|33589.2|33609.8|33589.8|33610.2|33590.2|33607.7|33587.7|16
1649091790000|2022-04-04 17:03:10|33609.1|33589.1|33608.8|33588.8|33609.7|33589.7|33607.8|33587.8|12
1649091800000|2022-04-04 17:03:20|33609.2|33589.2|33606.2|33586.2|33609.2|33589.2|33605.1|33585.1|18
1649091810000|2022-04-04 17:03:30|33606.3|33586.3|33605.8|33585.8|33609.1|33589.1|33603.9|33583.9|20
1649091820000|2022-04-04 17:03:40|33606|33586|33607.7|33587.7|33607.7|33587.7|33604.9|33584.9|12
1649091830000|2022-04-04 17:03:50|33607.9|33587.9|33608|33588|33609.8|33589.8|33605.9|33585.9|12
1649091840000|2022-04-04 17:04:00|33608.6|33588.6|33609.9|33589.9|33610.3|33590.3|33604.3|33584.3|17
1649091850000|2022-04-04 17:04:10|33610.2|33590.2|33603.6|33583.6|33610.2|33590.2|33603.6|33583.6|24
1649091860000|2022-04-04 17:04:20|33605.4|33585.4|33604.5|33584.5|33606.1|33586.1|33603.4|33583.4|21
1649091870000|2022-04-04 17:04:30|33603.9|33583.9|33603.1|33583.1|33605.7|33585.7|33601.7|33581.7|21
1649091880000|2022-04-04 17:04:40|33602.7|33582.7|33603.1|33583.1|33604.2|33584.2|33602.4|33582.4|10
1649091890000|2022-04-04 17:04:50|33603.6|33583.6|33600.9|33580.9|33603.9|33583.9|33598.8|33578.8|23
1649091900000|2022-04-04 17:05:00|33600.6|33580.6|33597.7|33577.7|33602.1|33582.1|33597.2|33577.2|17
1649091910000|2022-04-04 17:05:10|33598.2|33578.2|33599.1|33579.1|33600.8|33580.8|33598.2|33578.2|19
1649091920000|2022-04-04 17:05:20|33598.8|33578.8|33596.8|33576.8|33600.9|33580.9|33596.8|33576.8|12
1649091930000|2022-04-04 17:05:30|33597.2|33577.2|33597.8|33577.8|33598.3|33578.3|33596.9|33576.9|11
1649091940000|2022-04-04 17:05:40|33597.4|33577.4|33597|33577|33599.9|33579.9|33597|33577|17
1649091950000|2022-04-04 17:05:50|33597.9|33577.9|33594.6|33574.6|33600|33580|33594.6|33574.6|16
1649091960000|2022-04-04 17:06:00|33597.7|33577.7|33597.4|33577.4|33597.7|33577.7|33595.7|33575.7|14
1649091970000|2022-04-04 17:06:10|33597.1|33577.1|33595.9|33575.9|33599.5|33579.5|33595.7|33575.7|17
1649091980000|2022-04-04 17:06:20|33596.1|33576.1|33597|33577|33597.5|33577.5|33595.3|33575.3|15
1649091990000|2022-04-04 17:06:30|33596.6|33576.6|33598.7|33578.7|33598.7|33578.7|33596.6|33576.6|20
1649092000000|2022-04-04 17:06:40|33597.9|33577.9|33593.5|33573.5|33599|33579|33593.5|33573.5|16
1649092010000|2022-04-04 17:06:50|33593.7|33573.7|33602.5|33582.5|33602.5|33582.5|33593.5|33573.5|17
1649092020000|2022-04-04 17:07:00|33598.3|33578.3|33597.7|33577.7|33599|33579|33596|33576|15
1649092030000|2022-04-04 17:07:10|33598.2|33578.2|33599.5|33579.5|33600.5|33580.5|33596.3|33576.3|18
1649092040000|2022-04-04 17:07:20|33600.3|33580.3|33597.8|33577.8|33600.8|33580.8|33596.5|33576.5|16
1649092050000|2022-04-04 17:07:30|33602.1|33582.1|33601.6|33581.6|33602.9|33582.9|33598.3|33578.3|23
1649092060000|2022-04-04 17:07:40|33602.1|33582.1|33601.3|33581.3|33602.9|33582.9|33600.3|33580.3|21
1649092070000|2022-04-04 17:07:50|33601.8|33581.8|33597.8|33577.8|33602.5|33582.5|33597.8|33577.8|16
1649092080000|2022-04-04 17:08:00|33597.3|33577.3|33602.5|33582.5|33605.7|33585.7|33597.1|33577.1|15
1649092090000|2022-04-04 17:08:10|33603.5|33583.5|33600.5|33580.5|33604.5|33584.5|33599.8|33579.8|18
1649092100000|2022-04-04 17:08:20|33600.8|33580.8|33603.7|33583.7|33605.1|33585.1|33600.2|33580.2|19
1649092110000|2022-04-04 17:08:30|33603.8|33583.8|33606.4|33586.4|33606.4|33586.4|33603.6|33583.6|18
1649092120000|2022-04-04 17:08:40|33605.9|33585.9|33608.8|33588.8|33608.8|33588.8|33605.7|33585.7|15
1649092130000|2022-04-04 17:08:50|33608.4|33588.4|33608.1|33588.1|33608.4|33588.4|33603.8|33583.8|19
1649092140000|2022-04-04 17:09:00|33607.9|33587.9|33602.4|33582.4|33608.1|33588.1|33602.1|33582.1|20
1649092150000|2022-04-04 17:09:10|33602.3|33582.3|33603.5|33583.5|33603.5|33583.5|33601.7|33581.7|19
1649092160000|2022-04-04 17:09:20|33605|33585|33602.6|33582.6|33606.4|33586.4|33602.3|33582.3|10
1649092170000|2022-04-04 17:09:30|33603.1|33583.1|33604.3|33584.3|33606.5|33586.5|33603.1|33583.1|12
1649092180000|2022-04-04 17:09:40|33605.4|33585.4|33604.6|33584.6|33606.6|33586.6|33604.6|33584.6|16
1649092190000|2022-04-04 17:09:50|33605|33585|33603.6|33583.6|33605.5|33585.5|33601.6|33581.6|10
1649092200000|2022-04-04 17:10:00|33603.2|33583.2|33603.4|33583.4|33603.9|33583.9|33602.6|33582.6|15
1649092210000|2022-04-04 17:10:10|33602.7|33582.7|33606.9|33586.9|33606.9|33586.9|33601.6|33581.6|14
1649092220000|2022-04-04 17:10:20|33607.1|33587.1|33608.6|33588.6|33609.9|33589.9|33605.7|33585.7|23
1649092230000|2022-04-04 17:10:30|33609.1|33589.1|33609.6|33589.6|33609.8|33589.8|33608.2|33588.2|18
1649092240000|2022-04-04 17:10:40|33606.5|33586.5|33606.9|33586.9|33608.4|33588.4|33606.2|33586.2|13
1649092250000|2022-04-04 17:10:50|33606.7|33586.7|33608.5|33588.5|33609.7|33589.7|33606.7|33586.7|17
1649092260000|2022-04-04 17:11:00|33609.4|33589.4|33607.3|33587.3|33609.4|33589.4|33607|33587|15
1649092270000|2022-04-04 17:11:10|33607.9|33587.9|33606.4|33586.4|33608.2|33588.2|33606.4|33586.4|8
1649092280000|2022-04-04 17:11:20|33606.1|33586.1|33607.7|33587.7|33607.7|33587.7|33605.6|33585.6|9
1649092290000|2022-04-04 17:11:30|33607.5|33587.5|33609|33589|33609|33589|33606.7|33586.7|14
1649092300000|2022-04-04 17:11:40|33607.9|33587.9|33605.8|33585.8|33610|33590|33605.8|33585.8|19
1649092310000|2022-04-04 17:11:50|33605.7|33585.7|33602|33582|33609.4|33589.4|33602|33582|18
1649092320000|2022-04-04 17:12:00|33602.5|33582.5|33607.1|33587.1|33608.6|33588.6|33602.5|33582.5|20
1649092330000|2022-04-04 17:12:10|33606.9|33586.9|33607.7|33587.7|33607.7|33587.7|33605.3|33585.3|14
1649092340000|2022-04-04 17:12:20|33608.5|33588.5|33605.2|33585.2|33608.5|33588.5|33604.5|33584.5|12
1649092350000|2022-04-04 17:12:30|33606.3|33586.3|33608|33588|33608.6|33588.6|33605.6|33585.6|18
1649092360000|2022-04-04 17:12:40|33608.2|33588.2|33607|33587|33608.2|33588.2|33606.2|33586.2|13
1649092370000|2022-04-04 17:12:50|33607.8|33587.8|33610.9|33590.9|33611.6|33591.6|33607.4|33587.4|23
1649092380000|2022-04-04 17:13:00|33610.8|33590.8|33610.2|33590.2|33611.3|33591.3|33609.4|33589.4|16
1649092390000|2022-04-04 17:13:10|33610.3|33590.3|33610.6|33590.6|33612.5|33592.5|33609.6|33589.6|16
1649092400000|2022-04-04 17:13:20|33611.3|33591.3|33606.7|33586.7|33611.3|33591.3|33604|33584|15
1649092410000|2022-04-04 17:13:30|33606.9|33586.9|33688|33610.3|33688|33644.2|33606.7|33586.7|21
1649092420000|2022-04-04 17:13:40|33674|33624|33672.5|33622.5|33690.3|33624|33670.9|33602.9|19
1649092430000|2022-04-04 17:13:50|33670.4|33620.4|33688.8|33605.6|33688.9|33624.1|33669.4|33605|24
1649092440000|2022-04-04 17:14:00|33686.6|33605.2|33679.7|33629.7|33695.2|33630.3|33679.7|33605.1|14
1649092450000|2022-04-04 17:14:10|33680.8|33630.8|33664.5|33644.5|33681|33645.9|33663.3|33630.4|25
1649092460000|2022-04-04 17:14:20|33664|33644|33680.8|33630.8|33693.6|33645.3|33664|33615|23
1649092470000|2022-04-04 17:14:30|33680|33630|33671.4|33651.4|33680.9|33658.2|33670.4|33630|27
1649092480000|2022-04-04 17:14:40|33674.9|33654.9|33672.9|33652.9|33675.3|33655.3|33671.3|33651.3|23
1649092490000|2022-04-04 17:14:50|33671.8|33651.8|33672.5|33652.5|33673|33653|33669.9|33649.9|22
1649092500000|2022-04-04 17:15:00|33672|33652|33672.8|33652.8|33673.1|33653.1|33668.8|33648.8|23
1649092510000|2022-04-04 17:15:10|33673.2|33653.2|33673.2|33653.2|33673.7|33653.7|33671.3|33651.3|25
1649092520000|2022-04-04 17:15:20|33672.7|33652.7|33674.7|33654.7|33675.2|33655.2|33671.2|33651.2|23
1649092530000|2022-04-04 17:15:30|33673.5|33653.5|33672.9|33652.9|33675.9|33655.9|33672.6|33652.6|21
1649092540000|2022-04-04 17:15:40|33669.1|33649.1|33675.3|33655.3|33676.1|33656.1|33669.1|33649.1|20
1649092550000|2022-04-04 17:15:50|33675.6|33655.6|33670.5|33650.5|33678.4|33658.4|33667.6|33647.6|28
1649092560000|2022-04-04 17:16:00|33671.3|33651.3|33669.7|33649.7|33672.1|33652.1|33668.2|33648.2|25
1649092570000|2022-04-04 17:16:10|33669.1|33649.1|33673.1|33653.1|33676|33656|33669.1|33649.1|30
1649092580000|2022-04-04 17:16:20|33674|33654|33674.1|33654.1|33675.3|33655.3|33672.5|33652.5|26
1649092590000|2022-04-04 17:16:30|33673.8|33653.8|33675.1|33655.1|33679.9|33659.9|33673|33653|25
1649092600000|2022-04-04 17:16:40|33675.6|33655.6|33675.7|33655.7|33675.7|33655.7|33672.2|33652.2|18
1649092610000|2022-04-04 17:16:50|33675.8|33655.8|33692.6|33642.6|33712.8|33657.5|33675.3|33620.9|29
1649092620000|2022-04-04 17:17:00|33694.4|33644.4|33713.4|33630.6|33713.4|33647.4|33694.4|33630.6|27
1649092630000|2022-04-04 17:17:10|33712.6|33630.8|33711.1|33632|33713.8|33647|33696.9|33630.5|25
1649092640000|2022-04-04 17:17:20|33711.3|33646.5|33682.9|33662.9|33711.3|33664|33673|33633.5|29
1649092650000|2022-04-04 17:17:30|33683.9|33663.9|33682.7|33662.7|33686.3|33666.3|33679.8|33659.8|24
1649092660000|2022-04-04 17:17:40|33680.6|33660.6|33679.5|33659.5|33683.7|33663.7|33677|33657|24
1649092670000|2022-04-04 17:17:50|33676|33656|33680.1|33660.1|33680.1|33660.1|33676|33656|17
1649092680000|2022-04-04 17:18:00|33675.8|33655.8|33680.9|33660.9|33685.2|33665.2|33674.2|33654.2|27
1649092690000|2022-04-04 17:18:10|33677.6|33657.6|33679.1|33659.1|33683.3|33663.3|33673.4|33653.4|30
1649092700000|2022-04-04 17:18:20|33679.3|33659.3|33678.3|33658.3|33685.8|33665.8|33678.3|33658.3|22
1649092710000|2022-04-04 17:18:30|33678.6|33658.6|33681.4|33661.4|33684.3|33664.3|33676.3|33656.3|31
1649092720000|2022-04-04 17:18:40|33680.4|33660.4|33681.8|33661.8|33682.7|33662.7|33680|33660|27
1649092730000|2022-04-04 17:18:50|33680.6|33660.6|33683.4|33663.4|33683.6|33663.6|33679.2|33659.2|27
1649092740000|2022-04-04 17:19:00|33678.5|33658.5|33680.6|33660.6|33683.6|33663.6|33675.6|33655.6|35
1649092750000|2022-04-04 17:19:10|33680.9|33660.9|33680.4|33660.4|33682.8|33662.8|33680|33660|31
1649092760000|2022-04-04 17:19:20|33681.3|33661.3|33680.6|33660.6|33681.7|33661.7|33679.1|33659.1|30
1649092770000|2022-04-04 17:19:30|33679.7|33659.7|33685.3|33665.3|33685.9|33665.9|33679.7|33659.7|15
1649092780000|2022-04-04 17:19:40|33685.2|33665.2|33695.5|33645.5|33715.2|33666|33685.2|33637.6|20
1649092790000|2022-04-04 17:19:50|33695.2|33645.2|33695.4|33645.4|33695.9|33645.9|33694.6|33644.6|26
1649092800000|2022-04-04 17:20:00|33695.7|33645.7|33680.1|33660.1|33695.7|33661.1|33678|33645.7|21
1649092810000|2022-04-04 17:20:10|33678.9|33658.9|33677.8|33657.8|33679.6|33659.6|33676.9|33656.9|21
1649092820000|2022-04-04 17:20:20|33676.9|33656.9|33675.8|33655.8|33677.1|33657.1|33675.4|33655.4|17
1649092830000|2022-04-04 17:20:30|33676|33656|33680.7|33660.7|33680.7|33660.7|33675.9|33655.9|11
1649092840000|2022-04-04 17:20:40|33679.7|33659.7|33676|33656|33681.7|33661.7|33676|33656|16
1649092850000|2022-04-04 17:20:50|33684.1|33664.1|33681.6|33661.6|33685.7|33665.7|33680.4|33660.4|18
1649092860000|2022-04-04 17:21:00|33682|33662|33682.1|33662.1|33683.1|33663.1|33681.5|33661.5|17
1649092870000|2022-04-04 17:21:10|33682.6|33662.6|33682.5|33662.5|33682.6|33662.6|33681.3|33661.3|12
1649092880000|2022-04-04 17:21:20|33683.7|33663.7|33683.5|33663.5|33685.6|33665.6|33680|33660|18
1649092890000|2022-04-04 17:21:30|33684.1|33664.1|33690|33670|33690.4|33670.4|33681.5|33661.5|20
1649092900000|2022-04-04 17:21:40|33690.1|33670.1|33687.3|33667.3|33691.2|33671.2|33681.2|33661.2|22
1649092910000|2022-04-04 17:21:50|33687.7|33667.7|33687.3|33667.3|33690|33670|33687|33667|29
1649092920000|2022-04-04 17:22:00|33686.9|33666.9|33687|33667|33687.7|33667.7|33685.1|33665.1|22
1649092930000|2022-04-04 17:22:10|33686.9|33666.9|33683|33663|33688.4|33668.4|33681.2|33661.2|33
1649092940000|2022-04-04 17:22:20|33681.6|33661.6|33680.3|33660.3|33683.8|33663.8|33679.1|33659.1|23
1649092950000|2022-04-04 17:22:30|33679.2|33659.2|33675.7|33655.7|33679.2|33659.2|33674.6|33654.6|21
1649092960000|2022-04-04 17:22:40|33675.1|33655.1|33676.7|33656.7|33678.7|33658.7|33675.1|33655.1|21
1649092970000|2022-04-04 17:22:50|33676.5|33656.5|33681.8|33661.8|33684.7|33664.7|33676.5|33656.5|35
1649092980000|2022-04-04 17:23:00|33676|33656|33677.9|33657.9|33678.4|33658.4|33675.3|33655.3|30
1649092990000|2022-04-04 17:23:10|33677.8|33657.8|33677|33657|33678.8|33658.8|33676.5|33656.5|32
1649093000000|2022-04-04 17:23:20|33677.3|33657.3|33675.9|33655.9|33678.4|33658.4|33675|33655|30
1649093010000|2022-04-04 17:23:30|33681.6|33661.6|33683.2|33663.2|33683.4|33663.4|33680.4|33660.4|29
1649093020000|2022-04-04 17:23:40|33682.1|33662.1|33682.9|33662.9|33684.8|33664.8|33680.4|33660.4|21
1649093030000|2022-04-04 17:23:50|33683.1|33663.1|33680|33660|33683.3|33663.3|33677.7|33657.7|7
1649093040000|2022-04-04 17:24:00|33680.9|33660.9|33672.6|33652.6|33682.4|33662.4|33672.3|33652.3|26
1649093050000|2022-04-04 17:24:10|33672.3|33652.3|33672.9|33652.9|33675.2|33655.2|33672.3|33652.3|14
1649093060000|2022-04-04 17:24:20|33672.8|33652.8|33673.9|33653.9|33676|33656|33672.8|33652.8|26
1649093070000|2022-04-04 17:24:30|33674|33654|33676|33656|33678.3|33658.3|33672.8|33652.8|19
1649093080000|2022-04-04 17:24:40|33676.8|33656.8|33684.5|33664.5|33684.5|33664.5|33676.5|33656.5|19
1649093090000|2022-04-04 17:24:50|33683.7|33663.7|33682.4|33662.4|33688.9|33668.9|33680.7|33660.7|29
1649093100000|2022-04-04 17:25:00|33681.1|33661.1|33682.6|33662.6|33682.6|33662.6|33677|33657|19
1649093110000|2022-04-04 17:25:10|33682.1|33662.1|33680.7|33660.7|33683.4|33663.4|33679.6|33659.6|18
1649093120000|2022-04-04 17:25:20|33680.4|33660.4|33681.2|33661.2|33682.6|33662.6|33679.1|33659.1|19
1649093130000|2022-04-04 17:25:30|33680.3|33660.3|33677.9|33657.9|33680.3|33660.3|33676|33656|17
1649093140000|2022-04-04 17:25:40|33676.6|33656.6|33676.6|33656.6|33678|33658|33676.5|33656.5|11
1649093150000|2022-04-04 17:25:50|33676.7|33656.7|33678.4|33658.4|33680.6|33660.6|33675.6|33655.6|14
1649093160000|2022-04-04 17:26:00|33677.8|33657.8|33682.6|33662.6|33682.6|33662.6|33676.8|33656.8|10
1649093170000|2022-04-04 17:26:10|33679.8|33659.8|33677.2|33657.2|33681.1|33661.1|33675.7|33655.7|15
1649093180000|2022-04-04 17:26:20|33677.1|33657.1|33676|33656|33678.2|33658.2|33676|33656|6
1649093190000|2022-04-04 17:26:30|33677.2|33657.2|33679.2|33659.2|33679.2|33659.2|33677|33657|10
1649093200000|2022-04-04 17:26:40|33677.7|33657.7|33678.7|33658.7|33679.9|33659.9|33675.9|33655.9|13
1649093210000|2022-04-04 17:26:50|33678.4|33658.4|33675.9|33655.9|33678.4|33658.4|33674.6|33654.6|15
1649093220000|2022-04-04 17:27:00|33669.1|33649.1|33673.1|33653.1|33677.5|33657.5|33668.7|33648.7|15
1649093230000|2022-04-04 17:27:10|33675.5|33655.5|33672.7|33652.7|33675.5|33655.5|33672.7|33652.7|11
1649093240000|2022-04-04 17:27:20|33673|33653|33673.8|33653.8|33673.8|33653.8|33672.1|33652.1|6
1649093250000|2022-04-04 17:27:30|33678.2|33658.2|33677.6|33657.6|33678.2|33658.2|33675.9|33655.9|10
1649093260000|2022-04-04 17:27:40|33678.5|33658.5|33675.6|33655.6|33678.5|33658.5|33674.9|33654.9|10
1649093270000|2022-04-04 17:27:50|33675.8|33655.8|33677.5|33657.5|33680.2|33660.2|33675.8|33655.8|23
1649093280000|2022-04-04 17:28:00|33678.7|33658.7|33681.7|33661.7|33681.7|33661.7|33675.5|33655.5|32
1649093290000|2022-04-04 17:28:10|33679.4|33659.4|33672.4|33652.4|33679.4|33659.4|33671.9|33651.9|31
1649093300000|2022-04-04 17:28:20|33673.8|33653.8|33673.1|33653.1|33674.3|33654.3|33672.4|33652.4|31
1649093310000|2022-04-04 17:28:30|33672.3|33652.3|33675.1|33655.1|33675.6|33655.6|33672.1|33652.1|32
1649093320000|2022-04-04 17:28:40|33674.5|33654.5|33679.1|33659.1|33680.3|33660.3|33674.5|33654.5|28
1649093330000|2022-04-04 17:28:50|33679.4|33659.4|33677|33657|33680|33660|33677|33657|33
1649093340000|2022-04-04 17:29:00|33677.1|33657.1|33676.8|33656.8|33679.3|33659.3|33671.3|33651.3|33
1649093350000|2022-04-04 17:29:10|33675.7|33655.7|33676|33656|33676.7|33656.7|33672.2|33652.2|38
1649093360000|2022-04-04 17:29:20|33674.9|33654.9|33671.2|33651.2|33674.9|33654.9|33666.8|33646.8|23
1649093370000|2022-04-04 17:29:30|33670.5|33650.5|33673.6|33653.6|33673.6|33653.6|33669|33649|36
1649093380000|2022-04-04 17:29:40|33673|33653|33670|33650|33673.7|33653.7|33669.5|33649.5|33
1649093390000|2022-04-04 17:29:50|33670.5|33650.5|33675.8|33655.8|33676.7|33656.7|33669.9|33649.9|23
1649093400000|2022-04-04 17:30:00|33675.9|33655.9|33676.3|33656.3|33677.6|33657.6|33672.1|33652.1|25
1649093410000|2022-04-04 17:30:10|33676.2|33656.2|33670|33650|33676.9|33656.9|33670|33650|9
1649093420000|2022-04-04 17:30:20|33670.3|33650.3|33671.8|33651.8|33673.8|33653.8|33669.7|33649.7|19
1649093430000|2022-04-04 17:30:30|33673.1|33653.1|33670.9|33650.9|33674.2|33654.2|33670.6|33650.6|9
1649093440000|2022-04-04 17:30:40|33671.5|33651.5|33672.9|33652.9|33673.9|33653.9|33671.5|33651.5|23
1649093450000|2022-04-04 17:30:50|33677.7|33657.7|33679.3|33659.3|33680.7|33660.7|33676.9|33656.9|19
1649093460000|2022-04-04 17:31:00|33679.2|33659.2|33676.7|33656.7|33680.8|33660.8|33675.8|33655.8|16
1649093470000|2022-04-04 17:31:10|33676.6|33656.6|33676.6|33656.6|33677.6|33657.6|33675.7|33655.7|11
1649093480000|2022-04-04 17:31:20|33676|33656|33683.7|33663.7|33683.7|33663.7|33676|33656|19
1649093490000|2022-04-04 17:31:30|33681.5|33661.5|33680.3|33660.3|33684|33664|33678.4|33658.4|32
1649093500000|2022-04-04 17:31:40|33680.1|33660.1|33682.9|33662.9|33683.9|33663.9|33679.1|33659.1|17
1649093510000|2022-04-04 17:31:50|33683.1|33663.1|33684.2|33664.2|33684.5|33664.5|33682.6|33662.6|31
1649093520000|2022-04-04 17:32:00|33683.5|33663.5|33685.7|33665.7|33690.7|33670.7|33683.2|33663.2|29
1649093530000|2022-04-04 17:32:10|33686|33666|33689.8|33669.8|33691.9|33671.9|33682.6|33662.6|20
1649093540000|2022-04-04 17:32:20|33688.8|33668.8|33690.1|33670.1|33692|33672|33688.7|33668.7|35
1649093550000|2022-04-04 17:32:30|33690.4|33670.4|33690.4|33670.4|33692.9|33672.9|33689.2|33669.2|34
1649093560000|2022-04-04 17:32:40|33690.1|33670.1|33695.7|33675.7|33695.9|33675.9|33689|33669|37
1649093570000|2022-04-04 17:32:50|33695.5|33675.5|33695.3|33675.3|33700.3|33680.3|33693.2|33673.2|37
1649093580000|2022-04-04 17:33:00|33693.9|33673.9|33693.6|33673.6|33696.9|33676.9|33692.2|33672.2|29
1649093590000|2022-04-04 17:33:10|33693|33673|33695.4|33675.4|33696.3|33676.3|33691.9|33671.9|18
1649093600000|2022-04-04 17:33:20|33696.6|33676.6|33699.4|33679.4|33701.9|33681.9|33693.9|33673.9|24
1649093610000|2022-04-04 17:33:30|33700.3|33680.3|33697.3|33677.3|33701.5|33681.5|33693.4|33673.4|28
1649093620000|2022-04-04 17:33:40|33695.7|33675.7|33688.3|33668.3|33697.9|33677.9|33687.9|33667.9|29
1649093630000|2022-04-04 17:33:50|33688.6|33668.6|33688|33668|33690.2|33670.2|33687.1|33667.1|23
1649093640000|2022-04-04 17:34:00|33688.2|33668.2|33688.1|33668.1|33688.8|33668.8|33687.4|33667.4|24
1649093650000|2022-04-04 17:34:10|33689.7|33669.7|33693.2|33673.2|33700.8|33680.8|33688.4|33668.4|22
1649093660000|2022-04-04 17:34:20|33694.5|33674.5|33689.7|33669.7|33696.3|33676.3|33688.7|33668.7|19
1649093670000|2022-04-04 17:34:30|33689.3|33669.3|33692.5|33672.5|33696.1|33676.1|33689.3|33669.3|16
1649093680000|2022-04-04 17:34:40|33695.8|33675.8|33689.2|33669.2|33697.7|33677.7|33689.2|33669.2|24
1649093690000|2022-04-04 17:34:50|33688.4|33668.4|33695.8|33675.8|33696.2|33676.2|33688.4|33668.4|13
1649093700000|2022-04-04 17:35:00|33696.2|33676.2|33694.9|33674.9|33696.2|33676.2|33693.2|33673.2|11
1649093710000|2022-04-04 17:35:10|33695.9|33675.9|33688.9|33668.9|33699.6|33679.6|33688.8|33668.8|13
1649093720000|2022-04-04 17:35:20|33688.8|33668.8|33687.9|33667.9|33690.3|33670.3|33686.9|33666.9|30
1649093730000|2022-04-04 17:35:30|33687.6|33667.6|33688.4|33668.4|33689.8|33669.8|33687.6|33667.6|16
1649093740000|2022-04-04 17:35:40|33688.2|33668.2|33694.4|33674.4|33694.4|33674.4|33687.6|33667.6|13
1649093750000|2022-04-04 17:35:50|33694.6|33674.6|33693.6|33673.6|33696.6|33676.6|33692.7|33672.7|21
1649093760000|2022-04-04 17:36:00|33691.2|33671.2|33690.8|33670.8|33691.4|33671.4|33681.8|33661.8|25
1649093770000|2022-04-04 17:36:10|33691|33671|33689|33669|33691|33671|33688.5|33668.5|17
1649093780000|2022-04-04 17:36:20|33688.4|33668.4|33690.7|33670.7|33690.9|33670.9|33688.4|33668.4|9
1649093790000|2022-04-04 17:36:30|33688.9|33668.9|33693.8|33673.8|33697.3|33677.3|33688.9|33668.9|19
1649093800000|2022-04-04 17:36:40|33695|33675|33693.8|33673.8|33695.1|33675.1|33692.2|33672.2|13
1649093810000|2022-04-04 17:36:50|33691.2|33671.2|33693|33673|33698|33678|33691.2|33671.2|16
1649093820000|2022-04-04 17:37:00|33690.3|33670.3|33688.7|33668.7|33691.6|33671.6|33686.2|33666.2|23
1649093830000|2022-04-04 17:37:10|33688.4|33668.4|33686.4|33666.4|33689.5|33669.5|33686.4|33666.4|18
1649093840000|2022-04-04 17:37:20|33686.8|33666.8|33693.7|33673.7|33696.8|33676.8|33682.4|33662.4|18
1649093850000|2022-04-04 17:37:30|33693.8|33673.8|33689.4|33669.4|33694|33674|33689.4|33669.4|18
1649093860000|2022-04-04 17:37:40|33689.2|33669.2|33692.1|33672.1|33692.9|33672.9|33689.1|33669.1|17
1649093870000|2022-04-04 17:37:50|33692.3|33672.3|33691.6|33671.6|33692.9|33672.9|33686.7|33666.7|21
1649093880000|2022-04-04 17:38:00|33690.9|33670.9|33692|33672|33693|33673|33689.3|33669.3|23
1649093890000|2022-04-04 17:38:10|33692.4|33672.4|33692.4|33672.4|33692.9|33672.9|33688.4|33668.4|21
1649093900000|2022-04-04 17:38:20|33691.9|33671.9|33693.1|33673.1|33693.1|33673.1|33689.5|33669.5|21
1649093910000|2022-04-04 17:38:30|33693.4|33673.4|33692.6|33672.6|33694|33674|33691.2|33671.2|16
1649093920000|2022-04-04 17:38:40|33690.9|33670.9|33685.2|33665.2|33693.9|33673.9|33679.8|33659.8|21
1649093930000|2022-04-04 17:38:50|33686.9|33666.9|33691.4|33671.4|33691.4|33671.4|33681.7|33661.7|26
1649093940000|2022-04-04 17:39:00|33690.9|33670.9|33688.5|33668.5|33691|33671|33688.5|33668.5|12
1649093950000|2022-04-04 17:39:10|33689.2|33669.2|33688.3|33668.3|33691.5|33671.5|33688.3|33668.3|7
1649093960000|2022-04-04 17:39:20|33688.1|33668.1|33689.8|33669.8|33689.8|33669.8|33687|33667|12
1649093970000|2022-04-04 17:39:30|33689.7|33669.7|33685.3|33665.3|33691.7|33671.7|33683.7|33663.7|15
1649093980000|2022-04-04 17:39:40|33684.4|33664.4|33689.2|33669.2|33692|33672|33684.3|33664.3|14
1649093990000|2022-04-04 17:39:50|33692.6|33672.6|33718.3|33640.7|33718.3|33674|33686.8|33640.2|31
1649094000000|2022-04-04 17:40:00|33705.6|33655.6|33688.5|33668.5|33719.4|33669.3|33687.8|33641.3|24
1649094010000|2022-04-04 17:40:10|33689.1|33669.1|33689.4|33669.4|33692.1|33672.1|33687.1|33667.1|27
1649094020000|2022-04-04 17:40:20|33689.3|33669.3|33687.4|33667.4|33715.9|33670.2|33683.4|33636.8|21
1649094030000|2022-04-04 17:40:30|33687.2|33667.2|33686.7|33666.7|33689.4|33669.4|33683.4|33663.4|27
1649094040000|2022-04-04 17:40:40|33687|33667|33686.2|33666.2|33688.5|33668.5|33686.2|33666.2|16
1649094050000|2022-04-04 17:40:50|33685.7|33665.7|33690.2|33670.2|33690.2|33670.2|33685.7|33665.7|14
1649094060000|2022-04-04 17:41:00|33690.3|33670.3|33687.6|33667.6|33690.3|33670.3|33686.1|33666.1|32
1649094070000|2022-04-04 17:41:10|33687.7|33667.7|33686.2|33666.2|33687.7|33667.7|33684.8|33664.8|14
1649094080000|2022-04-04 17:41:20|33687.9|33667.9|33690.7|33670.7|33690.8|33670.8|33685.7|33665.7|13
1649094090000|2022-04-04 17:41:30|33687.9|33667.9|33700.2|33650.2|33717.6|33670.4|33686.3|33638.8|24
1649094100000|2022-04-04 17:41:40|33700.8|33650.8|33682.3|33662.3|33703.3|33668|33681.8|33650.8|18
1649094110000|2022-04-04 17:41:50|33682.1|33662.1|33684|33664|33684.3|33664.3|33681.8|33661.8|19
1649094120000|2022-04-04 17:42:00|33683.3|33663.3|33698.1|33648.1|33716.8|33664.9|33679.9|33625.2|22
1649094130000|2022-04-04 17:42:10|33696.9|33646.9|33680.2|33660.2|33708.6|33662.9|33679.7|33632.8|15
1649094140000|2022-04-04 17:42:20|33679.9|33659.9|33680.3|33660.3|33680.7|33660.7|33678.6|33658.6|14
1649094150000|2022-04-04 17:42:30|33682.5|33662.5|33684.7|33664.7|33687|33667|33679.7|33659.7|26
1649094160000|2022-04-04 17:42:40|33684.8|33664.8|33685.2|33665.2|33686.2|33666.2|33682.4|33662.4|17
1649094170000|2022-04-04 17:42:50|33684.5|33664.5|33685.6|33665.6|33685.7|33665.7|33683.8|33663.8|19
1649094180000|2022-04-04 17:43:00|33687.2|33667.2|33683.6|33663.6|33687.3|33667.3|33680.5|33660.5|24
1649094190000|2022-04-04 17:43:10|33682.9|33662.9|33681.8|33661.8|33690.5|33670.5|33677.3|33657.3|27
1649094200000|2022-04-04 17:43:20|33681.5|33661.5|33684.1|33664.1|33686.1|33666.1|33681.2|33661.2|17
1649094210000|2022-04-04 17:43:30|33684.8|33664.8|33688.7|33668.7|33691.2|33671.2|33683.8|33663.8|18
1649094220000|2022-04-04 17:43:40|33686.7|33666.7|33688.3|33668.3|33689.6|33669.6|33686.3|33666.3|13
1649094230000|2022-04-04 17:43:50|33689|33669|33689.4|33669.4|33689.9|33669.9|33688.2|33668.2|14
1649094240000|2022-04-04 17:44:00|33689.3|33669.3|33688.8|33668.8|33690.5|33670.5|33686|33666|15
1649094250000|2022-04-04 17:44:10|33686.8|33666.8|33688.3|33668.3|33688.3|33668.3|33686.6|33666.6|13
1649094260000|2022-04-04 17:44:20|33689.7|33669.7|33686.2|33666.2|33689.7|33669.7|33684.2|33664.2|20
1649094270000|2022-04-04 17:44:30|33687.5|33667.5|33687.4|33667.4|33691|33671|33684.5|33664.5|24
1649094280000|2022-04-04 17:44:40|33687.6|33667.6|33687|33667|33690.3|33670.3|33686.3|33666.3|21
1649094290000|2022-04-04 17:44:50|33687.9|33667.9|33686.4|33666.4|33688.1|33668.1|33686.3|33666.3|14
1649094300000|2022-04-04 17:45:00|33686.5|33666.5|33687.1|33667.1|33688.3|33668.3|33681.4|33661.4|7
1649094310000|2022-04-04 17:45:10|33690.9|33670.9|33687.2|33667.2|33690.9|33670.9|33687.2|33667.2|13
1649094320000|2022-04-04 17:45:20|33688.4|33668.4|33686.7|33666.7|33688.6|33668.6|33686.3|33666.3|14
1649094330000|2022-04-04 17:45:30|33687|33667|33694.1|33674.1|33694.1|33674.1|33687|33667|22
1649094340000|2022-04-04 17:45:40|33693.1|33673.1|33690.3|33670.3|33696.6|33676.6|33687.6|33667.6|31
1649094350000|2022-04-04 17:45:50|33690.7|33670.7|33690.7|33670.7|33693.4|33673.4|33689|33669|22
1649094360000|2022-04-04 17:46:00|33690.6|33670.6|33688.5|33668.5|33714|33671.1|33680.7|33637|22
1649094370000|2022-04-04 17:46:10|33689|33669|33688.1|33668.1|33693|33673|33687.5|33667.5|22
1649094380000|2022-04-04 17:46:20|33689.6|33669.6|33690.8|33670.8|33691.6|33671.6|33688|33668|15
1649094390000|2022-04-04 17:46:30|33690.9|33670.9|33689.8|33669.8|33691.3|33671.3|33689.8|33669.8|12
1649094400000|2022-04-04 17:46:40|33690.6|33670.6|33689.3|33669.3|33691.8|33671.8|33687.8|33667.8|10
1649094410000|2022-04-04 17:46:50|33688.3|33668.3|33688.6|33668.6|33689.5|33669.5|33682.4|33662.4|16
1649094420000|2022-04-04 17:47:00|33688|33668|33689.2|33669.2|33692.4|33672.4|33686.3|33666.3|25
1649094430000|2022-04-04 17:47:10|33688.1|33668.1|33691.1|33671.1|33693.3|33673.3|33687.1|33667.1|12
1649094440000|2022-04-04 17:47:20|33691.2|33671.2|33692|33672|33692|33672|33690.1|33670.1|7
1649094450000|2022-04-04 17:47:30|33691.5|33671.5|33692.7|33672.7|33693|33673|33689.8|33669.8|10
1649094460000|2022-04-04 17:47:40|33692.4|33672.4|33691.6|33671.6|33692.4|33672.4|33691.1|33671.1|3
1649094470000|2022-04-04 17:47:50|33690.7|33670.7|33691.4|33671.4|33698.7|33678.7|33689.5|33669.5|18
1649094480000|2022-04-04 17:48:00|33691.3|33671.3|33691.1|33671.1|33691.5|33671.5|33688.2|33668.2|14
1649094490000|2022-04-04 17:48:10|33690.9|33670.9|33691.5|33671.5|33693.7|33673.7|33688.4|33668.4|16
1649094500000|2022-04-04 17:48:20|33690.9|33670.9|33690.8|33670.8|33693.1|33673.1|33690.2|33670.2|14
1649094510000|2022-04-04 17:48:30|33691.4|33671.4|33692.6|33672.6|33695.8|33675.8|33690.5|33670.5|25
1649094520000|2022-04-04 17:48:40|33694.2|33674.2|33694|33674|33695.4|33675.4|33692.6|33672.6|23
1649094530000|2022-04-04 17:48:50|33694.1|33674.1|33692.9|33672.9|33694.1|33674.1|33691.8|33671.8|11
1649094540000|2022-04-04 17:49:00|33692.5|33672.5|33692.5|33672.5|33694.2|33674.2|33690|33670|15
1649094550000|2022-04-04 17:49:10|33693.7|33673.7|33696.4|33676.4|33696.4|33676.4|33686|33666|18
1649094560000|2022-04-04 17:49:20|33695.7|33675.7|33692.8|33672.8|33697.1|33677.1|33691.2|33671.2|13
1649094570000|2022-04-04 17:49:30|33693.2|33673.2|33694.6|33674.6|33695.4|33675.4|33692.5|33672.5|10
1649094580000|2022-04-04 17:49:40|33695.2|33675.2|33695.8|33675.8|33695.8|33675.8|33692.3|33672.3|12
1649094590000|2022-04-04 17:49:50|33694.9|33674.9|33697.3|33677.3|33725.9|33677.9|33689|33647.3|34
1649094600000|2022-04-04 17:50:00|33725.3|33648.8|33693|33673|33725.3|33677.3|33688.4|33648.8|30
1649094610000|2022-04-04 17:50:10|33691.7|33671.7|33692.1|33672.1|33694.1|33674.1|33691.3|33671.3|22
1649094620000|2022-04-04 17:50:20|33692.7|33672.7|33685.5|33665.5|33693.6|33673.6|33682.1|33662.1|35
1649094630000|2022-04-04 17:50:30|33685.9|33665.9|33692.6|33672.6|33693.9|33673.9|33685.9|33665.9|25
1649094640000|2022-04-04 17:50:40|33692.4|33672.4|33690.6|33670.6|33692.4|33672.4|33690.1|33670.1|16
1649094650000|2022-04-04 17:50:50|33691.8|33671.8|33698.5|33678.5|33699.8|33679.8|33690.5|33670.5|15
1649094660000|2022-04-04 17:51:00|33697.7|33677.7|33696.1|33676.1|33699.1|33679.1|33696.1|33676.1|17
1649094670000|2022-04-04 17:51:10|33695.4|33675.4|33696|33676|33696|33676|33694.2|33674.2|6
1649094680000|2022-04-04 17:51:20|33694.6|33674.6|33694.6|33674.6|33700.2|33680.2|33693.7|33673.7|14
1649094690000|2022-04-04 17:51:30|33698.1|33678.1|33695.1|33675.1|33698.1|33678.1|33693.8|33673.8|20
1649094700000|2022-04-04 17:51:40|33695.4|33675.4|33696.8|33676.8|33699.6|33679.6|33694.8|33674.8|16
1649094710000|2022-04-04 17:51:50|33698|33678|33697.4|33677.4|33698.8|33678.8|33692.5|33672.5|23
1649094720000|2022-04-04 17:52:00|33689|33669|33694.5|33674.5|33695.2|33675.2|33688.7|33668.7|28
1649094730000|2022-04-04 17:52:10|33694.3|33674.3|33694.1|33674.1|33695.6|33675.6|33692.4|33672.4|36
1649094740000|2022-04-04 17:52:20|33693.1|33673.1|33693.4|33673.4|33695.2|33675.2|33692.7|33672.7|23
1649094750000|2022-04-04 17:52:30|33698.2|33678.2|33697.6|33677.6|33698.9|33678.9|33695.7|33675.7|13
1649094760000|2022-04-04 17:52:40|33697.3|33677.3|33696.8|33676.8|33698.2|33678.2|33696.3|33676.3|13
1649094770000|2022-04-04 17:52:50|33697.7|33677.7|33698.6|33678.6|33700.3|33680.3|33697|33677|8
1649094780000|2022-04-04 17:53:00|33692.6|33672.6|33698.6|33678.6|33702.2|33682.2|33688.9|33668.9|23
1649094790000|2022-04-04 17:53:10|33698|33678|33695.6|33675.6|33699.7|33679.7|33695|33675|37
1649094800000|2022-04-04 17:53:20|33694.7|33674.7|33700.2|33680.2|33700.4|33680.4|33693.7|33673.7|33
1649094810000|2022-04-04 17:53:30|33698.8|33678.8|33700.4|33680.4|33703.2|33683.2|33696.7|33676.7|32
1649094820000|2022-04-04 17:53:40|33702.2|33682.2|33700.7|33680.7|33703.7|33683.7|33695.8|33675.8|34
1649094830000|2022-04-04 17:53:50|33696.1|33676.1|33699.5|33679.5|33701.8|33681.8|33696.1|33676.1|36
1649094840000|2022-04-04 17:54:00|33695.7|33675.7|33701.3|33681.3|33701.8|33681.8|33695.7|33675.7|17
1649094850000|2022-04-04 17:54:10|33701.4|33681.4|33704.3|33684.3|33704.3|33684.3|33698.2|33678.2|28
1649094860000|2022-04-04 17:54:20|33703.2|33683.2|33704.6|33684.6|33704.7|33684.7|33699.3|33679.3|33
1649094870000|2022-04-04 17:54:30|33703|33683|33704.1|33684.1|33705.3|33685.3|33700.1|33680.1|31
1649094880000|2022-04-04 17:54:40|33702.5|33682.5|33700.7|33680.7|33704.9|33684.9|33700|33680|34
1649094890000|2022-04-04 17:54:50|33703.9|33683.9|33700.7|33680.7|33703.9|33683.9|33697.8|33677.8|36
1649094900000|2022-04-04 17:55:00|33702.2|33682.2|33701.6|33681.6|33703|33683|33698.3|33678.3|28
1649094910000|2022-04-04 17:55:10|33702.3|33682.3|33703|33683|33709.5|33689.5|33699.7|33679.7|30
1649094920000|2022-04-04 17:55:20|33706.4|33686.4|33708.1|33688.1|33709|33689|33704.2|33684.2|34
1649094930000|2022-04-04 17:55:30|33707.6|33687.6|33707.8|33687.8|33707.8|33687.8|33704.6|33684.6|28
1649094940000|2022-04-04 17:55:40|33707.6|33687.6|33705.8|33685.8|33707.6|33687.6|33701.8|33681.8|29
1649094950000|2022-04-04 17:55:50|33706.5|33686.5|33706.1|33686.1|33708.4|33688.4|33705|33685|23
1649094960000|2022-04-04 17:56:00|33705.6|33685.6|33706.6|33686.6|33708.3|33688.3|33704|33684|14
1649094970000|2022-04-04 17:56:10|33706.4|33686.4|33707.9|33687.9|33710.7|33690.7|33705|33685|20
1649094980000|2022-04-04 17:56:20|33703.3|33683.3|33708|33688|33710.4|33690.4|33703|33683|21
1649094990000|2022-04-04 17:56:30|33709|33689|33707.1|33687.1|33710.5|33690.5|33706.3|33686.3|10
1649095000000|2022-04-04 17:56:40|33706.8|33686.8|33705.7|33685.7|33707.9|33687.9|33703.8|33683.8|20
1649095010000|2022-04-04 17:56:50|33705.8|33685.8|33710.3|33690.3|33718.3|33698.3|33704.6|33684.6|22
1649095020000|2022-04-04 17:57:00|33698.3|33678.3|33703.8|33683.8|33706|33686|33698.3|33678.3|20
1649095030000|2022-04-04 17:57:10|33703.6|33683.6|33702.9|33682.9|33705.3|33685.3|33702.6|33682.6|16
1649095040000|2022-04-04 17:57:20|33702.7|33682.7|33703.6|33683.6|33705.3|33685.3|33702.4|33682.4|15
1649095050000|2022-04-04 17:57:30|33708|33688|33706.8|33686.8|33711|33691|33704.3|33684.3|20
1649095060000|2022-04-04 17:57:40|33705.2|33685.2|33706.4|33686.4|33708.9|33688.9|33701.6|33681.6|21
1649095070000|2022-04-04 17:57:50|33706.9|33686.9|33711.4|33691.4|33711.4|33691.4|33706.4|33686.4|24
1649095080000|2022-04-04 17:58:00|33705.7|33685.7|33701.6|33681.6|33707.5|33687.5|33701.6|33681.6|35
1649095090000|2022-04-04 17:58:10|33703.4|33683.4|33703.6|33683.6|33704.1|33684.1|33701.4|33681.4|32
1649095100000|2022-04-04 17:58:20|33703.5|33683.5|33695.9|33675.9|33704.4|33684.4|33693|33673|36
1649095110000|2022-04-04 17:58:30|33696.7|33676.7|33696.2|33676.2|33697.2|33677.2|33695.5|33675.5|37
1649095120000|2022-04-04 17:58:40|33696.3|33676.3|33696.5|33676.5|33697.4|33677.4|33695.8|33675.8|28
1649095130000|2022-04-04 17:58:50|33697.6|33677.6|33700|33680|33701.6|33681.6|33695.7|33675.7|22
1649095140000|2022-04-04 17:59:00|33700.9|33680.9|33698.7|33678.7|33700.9|33680.9|33698.7|33678.7|20
1649095150000|2022-04-04 17:59:10|33698.9|33678.9|33691.5|33671.5|33702.2|33682.2|33691.5|33671.5|28
1649095160000|2022-04-04 17:59:20|33691.4|33671.4|33692.3|33672.3|33692.3|33672.3|33689|33669|27
1649095170000|2022-04-04 17:59:30|33691.7|33671.7|33692.9|33672.9|33693.5|33673.5|33689.9|33669.9|17
1649095180000|2022-04-04 17:59:40|33692.8|33672.8|33694.7|33674.7|33696.5|33676.5|33692.1|33672.1|17
1649095190000|2022-04-04 17:59:50|33695.1|33675.1|33697.1|33677.1|33702.3|33682.3|33692.3|33672.3|25
1649095200000|2022-04-04 18:00:00|33699.5|33679.5|33702.3|33682.3|33704.6|33684.6|33695.7|33675.7|30
1649095210000|2022-04-04 18:00:10|33700.9|33680.9|33697.1|33677.1|33704.2|33684.2|33695.9|33675.9|29
1649095220000|2022-04-04 18:00:20|33696.9|33676.9|33697.4|33677.4|33698.2|33678.2|33696.1|33676.1|25
1649095230000|2022-04-04 18:00:30|33697|33677|33702.6|33682.6|33705|33685|33696.7|33676.7|29
1649095240000|2022-04-04 18:00:40|33702.4|33682.4|33702.3|33682.3|33702.5|33682.5|33700|33680|25
1649095250000|2022-04-04 18:00:50|33701.2|33681.2|33704.1|33684.1|33704.1|33684.1|33700.6|33680.6|24
1649095260000|2022-04-04 18:01:00|33703.4|33683.4|33705.6|33685.6|33708.8|33688.8|33702.4|33682.4|32
1649095270000|2022-04-04 18:01:10|33704.1|33684.1|33704.3|33684.3|33709.3|33689.3|33704.1|33684.1|19
1649095280000|2022-04-04 18:01:20|33707.3|33687.3|33693.4|33673.4|33707.3|33687.3|33693.2|33673.2|35
1649095290000|2022-04-04 18:01:30|33694.6|33674.6|33695|33675|33695.7|33675.7|33691.9|33671.9|27
1649095300000|2022-04-04 18:01:40|33694.7|33674.7|33692.9|33672.9|33694.7|33674.7|33692.9|33672.9|18
1649095310000|2022-04-04 18:01:50|33693.1|33673.1|33695.9|33675.9|33698.2|33678.2|33692.3|33672.3|15
1649095320000|2022-04-04 18:02:00|33691|33671|33690.5|33670.5|33695.9|33675.9|33689.1|33669.1|28
1649095330000|2022-04-04 18:02:10|33691.5|33671.5|33692.2|33672.2|33694.2|33674.2|33690.9|33670.9|22
1649095340000|2022-04-04 18:02:20|33692.7|33672.7|33693.4|33673.4|33693.7|33673.7|33692.7|33672.7|20
1649095350000|2022-04-04 18:02:30|33698.4|33678.4|33700.5|33680.5|33700.5|33680.5|33695.3|33675.3|31
1649095360000|2022-04-04 18:02:40|33699.7|33679.7|33695.1|33675.1|33699.8|33679.8|33694.8|33674.8|12
1649095370000|2022-04-04 18:02:50|33693.8|33673.8|33702.3|33682.3|33702.3|33682.3|33693.8|33673.8|12
1649095380000|2022-04-04 18:03:00|33696|33676|33697.9|33677.9|33703|33683|33695.9|33675.9|23
1649095390000|2022-04-04 18:03:10|33698.3|33678.3|33695.7|33675.7|33698.3|33678.3|33694.7|33674.7|15
1649095400000|2022-04-04 18:03:20|33694.7|33674.7|33697|33677|33698.1|33678.1|33694.6|33674.6|19
1649095410000|2022-04-04 18:03:30|33698|33678|33697.5|33677.5|33698.8|33678.8|33695.4|33675.4|26
1649095420000|2022-04-04 18:03:40|33698.3|33678.3|33699.7|33679.7|33701.2|33681.2|33695.3|33675.3|11
1649095430000|2022-04-04 18:03:50|33697.4|33677.4|33700.1|33680.1|33702.6|33682.6|33689.5|33669.5|19
1649095440000|2022-04-04 18:04:00|33695.1|33675.1|33696.5|33676.5|33696.8|33676.8|33693.8|33673.8|27
1649095450000|2022-04-04 18:04:10|33696.2|33676.2|33694|33674|33696.3|33676.3|33693.4|33673.4|22
1649095460000|2022-04-04 18:04:20|33693|33673|33693.1|33673.1|33694.7|33674.7|33692.5|33672.5|17
1649095470000|2022-04-04 18:04:30|33697.7|33677.7|33696.7|33676.7|33698.7|33678.7|33695.9|33675.9|13
1649095480000|2022-04-04 18:04:40|33695.5|33675.5|33695.7|33675.7|33696.4|33676.4|33693.7|33673.7|11
1649095490000|2022-04-04 18:04:50|33694.8|33674.8|33697.4|33677.4|33698.4|33678.4|33690.2|33670.2|15
1649095500000|2022-04-04 18:05:00|33691.7|33671.7|33690.8|33670.8|33694.4|33674.4|33690.3|33670.3|21
1649095510000|2022-04-04 18:05:10|33690.5|33670.5|33692|33672|33693.1|33673.1|33690.4|33670.4|13
1649095520000|2022-04-04 18:05:20|33691.5|33671.5|33691.8|33671.8|33692.5|33672.5|33690.2|33670.2|13
1649095530000|2022-04-04 18:05:30|33697.4|33677.4|33703.5|33683.5|33703.5|33683.5|33694.9|33674.9|10
1649095540000|2022-04-04 18:05:40|33703|33683|33698.6|33678.6|33703|33683|33693.4|33673.4|18
1649095550000|2022-04-04 18:05:50|33698.4|33678.4|33695.8|33675.8|33699.7|33679.7|33689.5|33669.5|13
1649095560000|2022-04-04 18:06:00|33694.9|33674.9|33690.1|33670.1|33695.1|33675.1|33690.1|33670.1|9
1649095570000|2022-04-04 18:06:10|33690.4|33670.4|33695.4|33675.4|33695.4|33675.4|33690.4|33670.4|11
1649095580000|2022-04-04 18:06:20|33693.9|33673.9|33690.2|33670.2|33694.3|33674.3|33685.3|33665.3|20
1649095590000|2022-04-04 18:06:30|33689.3|33669.3|33695.6|33675.6|33695.6|33675.6|33689.3|33669.3|12
1649095600000|2022-04-04 18:06:40|33694.3|33674.3|33694.8|33674.8|33695.9|33675.9|33694.3|33674.3|11
1649095610000|2022-04-04 18:06:50|33692.9|33672.9|33692.8|33672.8|33693.1|33673.1|33691.9|33671.9|13
1649095620000|2022-04-04 18:07:00|33692.9|33672.9|33695.2|33675.2|33697.9|33677.9|33692.9|33672.9|16
1649095630000|2022-04-04 18:07:10|33695.3|33675.3|33695.9|33675.9|33696.7|33676.7|33693.6|33673.6|15
1649095640000|2022-04-04 18:07:20|33696.2|33676.2|33699.5|33679.5|33699.5|33679.5|33690.7|33670.7|8
1649095650000|2022-04-04 18:07:30|33693.1|33673.1|33686.8|33666.8|33693.2|33673.2|33685.6|33665.6|23
1649095660000|2022-04-04 18:07:40|33686.3|33666.3|33686.2|33666.2|33688.6|33668.6|33686.2|33666.2|17
1649095670000|2022-04-04 18:07:50|33686.3|33666.3|33685.1|33665.1|33686.6|33666.6|33685.1|33665.1|5
1649095680000|2022-04-04 18:08:00|33687.1|33667.1|33693.1|33673.1|33695.6|33675.6|33686.4|33666.4|19
1649095690000|2022-04-04 18:08:10|33695.5|33675.5|33689.4|33669.4|33695.5|33675.5|33689.4|33669.4|9
1649095700000|2022-04-04 18:08:20|33689.3|33669.3|33689.9|33669.9|33691.5|33671.5|33688|33668|12
1649095710000|2022-04-04 18:08:30|33690|33670|33690.1|33670.1|33690.1|33670.1|33687.7|33667.7|8
1649095720000|2022-04-04 18:08:40|33690.4|33670.4|33689.9|33669.9|33691.1|33671.1|33689.3|33669.3|9
1649095730000|2022-04-04 18:08:50|33690.4|33670.4|33694|33674|33694.1|33674.1|33689.2|33669.2|14
1649095740000|2022-04-04 18:09:00|33694.4|33674.4|33691.8|33671.8|33695.3|33675.3|33691.8|33671.8|9
1649095750000|2022-04-04 18:09:10|33692.1|33672.1|33693.9|33673.9|33694.2|33674.2|33690.5|33670.5|15
1649095760000|2022-04-04 18:09:20|33693.6|33673.6|33690|33670|33693.6|33673.6|33689.5|33669.5|13
1649095770000|2022-04-04 18:09:30|33686.7|33666.7|33687.2|33667.2|33689.8|33669.8|33685.5|33665.5|18
1649095780000|2022-04-04 18:09:40|33686.3|33666.3|33688.1|33668.1|33688.7|33668.7|33686.3|33666.3|10
1649095790000|2022-04-04 18:09:50|33688.9|33668.9|33687.3|33667.3|33688.9|33668.9|33687.2|33667.2|5
1649095800000|2022-04-04 18:10:00|33686.5|33666.5|33687.3|33667.3|33692.2|33672.2|33679|33659|15
1649095810000|2022-04-04 18:10:10|33689|33669|33687.2|33667.2|33689|33669|33684.3|33664.3|12
1649095820000|2022-04-04 18:10:20|33685.1|33665.1|33687.1|33667.1|33687.4|33667.4|33685.1|33665.1|8
1649095830000|2022-04-04 18:10:30|33686.9|33666.9|33677|33657|33688.2|33668.2|33677|33657|13
1649095840000|2022-04-04 18:10:40|33677.5|33657.5|33679.5|33659.5|33687.5|33667.5|33675.5|33655.5|20
1649095850000|2022-04-04 18:10:50|33683.4|33663.4|33683.2|33663.2|33686.3|33666.3|33682.3|33662.3|19
1649095860000|2022-04-04 18:11:00|33683.9|33663.9|33683.1|33663.1|33684.7|33664.7|33683|33663|10
1649095870000|2022-04-04 18:11:10|33683.4|33663.4|33682.8|33662.8|33683.5|33663.5|33682|33662|7
1649095880000|2022-04-04 18:11:20|33682.2|33662.2|33682.7|33662.7|33682.7|33662.7|33681.5|33661.5|8
1649095890000|2022-04-04 18:11:30|33681.9|33661.9|33687.4|33667.4|33704.6|33668.1|33680.3|33642|19
1649095900000|2022-04-04 18:11:40|33687.1|33667.1|33684.2|33664.2|33687.1|33667.1|33682|33662|17
1649095910000|2022-04-04 18:11:50|33685.3|33665.3|33688.8|33668.8|33689|33669|33681.1|33661.1|21
1649095920000|2022-04-04 18:12:00|33686.6|33666.6|33686.8|33666.8|33689.3|33669.3|33685.5|33665.5|27
1649095930000|2022-04-04 18:12:10|33688.7|33668.7|33685.5|33665.5|33688.7|33668.7|33685.5|33665.5|18
1649095940000|2022-04-04 18:12:20|33687.1|33667.1|33685.7|33665.7|33687.1|33667.1|33685.6|33665.6|9
1649095950000|2022-04-04 18:12:30|33685.5|33665.5|33680.5|33660.5|33687.7|33667.7|33676.5|33656.5|18
1649095960000|2022-04-04 18:12:40|33679.7|33659.7|33706.9|33639.2|33706.9|33668.2|33675.5|33639.2|13
1649095970000|2022-04-04 18:12:50|33683.1|33663.1|33682.2|33662.2|33683.5|33663.5|33679.9|33659.9|9
1649095980000|2022-04-04 18:13:00|33681.7|33661.7|33683.3|33663.3|33683.8|33663.8|33681.6|33661.6|18
1649095990000|2022-04-04 18:13:10|33683.4|33663.4|33682.9|33662.9|33686.8|33666.8|33682.7|33662.7|14
1649096000000|2022-04-04 18:13:20|33683|33663|33684.3|33664.3|33687.9|33667.9|33683|33663|14
1649096010000|2022-04-04 18:13:30|33686.5|33666.5|33684.3|33664.3|33688.3|33668.3|33684.1|33664.1|13
1649096020000|2022-04-04 18:13:40|33687.9|33667.9|33687.5|33667.5|33687.9|33667.9|33683.3|33663.3|22
1649096030000|2022-04-04 18:13:50|33685|33665|33684.5|33664.5|33686.1|33666.1|33683.2|33663.2|13
1649096040000|2022-04-04 18:14:00|33685.9|33665.9|33687.1|33667.1|33687.3|33667.3|33685.7|33665.7|14
1649096050000|2022-04-04 18:14:10|33686.6|33666.6|33666.8|33616.8|33696.4|33667.4|33666.6|33615.4|24
1649096060000|2022-04-04 18:14:20|33673|33603.6|33685.8|33617.2|33696.1|33629.2|33673|33603.6|32
1649096070000|2022-04-04 18:14:30|33683.1|33616.8|33677.7|33627.7|33684.2|33628.9|33677.7|33616.8|20
1649096080000|2022-04-04 18:14:40|33676.8|33626.8|33684|33619.2|33691.3|33627.8|33676.4|33618.8|21
1649096090000|2022-04-04 18:14:50|33682.4|33619.3|33668.4|33648.4|33682.8|33648.7|33668.2|33618.9|13
1649096100000|2022-04-04 18:15:00|33668.2|33648.2|33685.8|33622.5|33687.3|33648.2|33663.3|33617.3|27
1649096110000|2022-04-04 18:15:10|33685.2|33622.3|33687.5|33624.6|33687.5|33629.9|33677.5|33621.9|21
1649096120000|2022-04-04 18:15:20|33679.7|33629.7|33678.3|33628.3|33686.3|33630.6|33678.3|33622.1|14
1649096130000|2022-04-04 18:15:30|33678.5|33628.5|33665.9|33645.9|33683.7|33650.3|33661.5|33628.3|17
1649096140000|2022-04-04 18:15:40|33664.3|33644.3|33671.6|33651.6|33693.9|33651.6|33664.3|33631.1|19
1649096150000|2022-04-04 18:15:50|33670.5|33650.5|33682|33632|33699.8|33650.6|33664|33624.9|19
1649096160000|2022-04-04 18:16:00|33696.2|33627.7|33698.7|33631.7|33706.4|33640.3|33687.1|33627.7|27
1649096170000|2022-04-04 18:16:10|33698|33631.4|33703.6|33637.7|33709.5|33637.9|33697|33627.1|25
1649096180000|2022-04-04 18:16:20|33701.9|33638.6|33705.7|33641.2|33705.7|33643.7|33693.7|33636.3|25
1649096190000|2022-04-04 18:16:30|33704.8|33641.1|33711.9|33643.7|33715.3|33644.8|33703.6|33638.7|35
1649096200000|2022-04-04 18:16:40|33712.4|33644.1|33712.3|33643.4|33712.6|33651.7|33700.9|33642.5|28
1649096210000|2022-04-04 18:16:50|33712|33644|33702.5|33652.5|33713.1|33652.5|33702.5|33643.3|25
1649096220000|2022-04-04 18:17:00|33702.6|33652.6|33710.7|33644.7|33713.1|33653.8|33702.6|33643.9|30
1649096230000|2022-04-04 18:17:10|33710.5|33645.1|33709.5|33644.2|33712.4|33650.4|33700.4|33641.8|27
1649096240000|2022-04-04 18:17:20|33709.2|33644.9|33711.3|33647.5|33713.2|33655.3|33705.3|33644.8|24
1649096250000|2022-04-04 18:17:30|33704.1|33654.1|33707.2|33640.8|33711.4|33654.4|33699.7|33637.3|27
1649096260000|2022-04-04 18:17:40|33700.4|33636.9|33691.9|33641.9|33701.1|33642|33691.9|33634.3|26
1649096270000|2022-04-04 18:17:50|33691.6|33641.6|33691.5|33641.5|33692.1|33642.1|33691|33641|15
1649096280000|2022-04-04 18:18:00|33691.6|33641.6|33683|33663|33691.7|33663|33680.7|33641.6|7
1649096290000|2022-04-04 18:18:10|33681.9|33661.9|33696|33628.8|33696|33662.2|33680.3|33627.4|18
1649096300000|2022-04-04 18:18:20|33695.9|33628.5|33696|33631.7|33696.1|33640.7|33690.4|33627.3|21
1649096310000|2022-04-04 18:18:30|33695.7|33631.5|33688.8|33638.8|33695.8|33641.3|33688.8|33630.3|27
1649096320000|2022-04-04 18:18:40|33689.3|33639.3|33676.2|33656.2|33691.9|33656.2|33676.2|33638|20
1649096330000|2022-04-04 18:18:50|33677.2|33657.2|33676.5|33656.5|33679.8|33659.8|33676|33656|16
1649096340000|2022-04-04 18:19:00|33676|33656|33673|33653|33676.8|33656.8|33672.9|33652.9|18
1649096350000|2022-04-04 18:19:10|33672.6|33652.6|33673.1|33653.1|33677.3|33657.3|33672.6|33652.6|12
1649096360000|2022-04-04 18:19:20|33673.4|33653.4|33671.5|33651.5|33674.5|33654.5|33671.5|33651.5|13
1649096370000|2022-04-04 18:19:30|33671.9|33651.9|33674.3|33654.3|33674.3|33654.3|33671.9|33651.9|9
1649096380000|2022-04-04 18:19:40|33675.4|33655.4|33671.3|33651.3|33675.4|33655.4|33671.3|33651.3|6
1649096390000|2022-04-04 18:19:50|33672.8|33652.8|33672.6|33652.6|33674.3|33654.3|33672.4|33652.4|6
1649096400000|2022-04-04 18:20:00|33671.2|33651.2|33683.4|33633.4|33693.1|33652.8|33671.2|33628.2|22
1649096410000|2022-04-04 18:20:10|33683.3|33633.3|33684.4|33634.4|33685|33635|33682.7|33632.7|21
1649096420000|2022-04-04 18:20:20|33684|33634|33688.1|33625.7|33688.1|33634.8|33681.6|33625.7|13
1649096430000|2022-04-04 18:20:30|33685.2|33635.2|33665|33645|33689.3|33645|33662.2|33635.2|9
1649096440000|2022-04-04 18:20:40|33666.3|33646.3|33685|33621.5|33690.7|33646.3|33661.5|33620.4|21
1649096450000|2022-04-04 18:20:50|33685.3|33622.1|33685.2|33619.7|33687.2|33626.2|33675.4|33618.2|20
1649096460000|2022-04-04 18:21:00|33685.3|33620.2|33690.3|33617.6|33690.7|33620.5|33683.5|33617.5|15
1649096470000|2022-04-04 18:21:10|33689.7|33618.1|33662.9|33592.7|33690.1|33642.8|33651.9|33592.7|18
1649096480000|2022-04-04 18:21:20|33684.3|33590.6|33651.8|33601.8|33684.3|33609.4|33628.9|33572.4|19
1649096490000|2022-04-04 18:21:30|33657.5|33595|33659.6|33591.1|33660|33598.9|33648.3|33589.9|18
1649096500000|2022-04-04 18:21:40|33659.2|33590.7|33642.8|33592.8|33659.8|33599.1|33641.8|33589.3|16
1649096510000|2022-04-04 18:21:50|33643|33593|33654.7|33584.8|33669.7|33599.7|33642.9|33584|29
1649096520000|2022-04-04 18:22:00|33653.7|33584.6|33674.4|33576.3|33677.8|33596.1|33641.2|33575.2|30
1649096530000|2022-04-04 18:22:10|33664.6|33580.9|33658.8|33584.3|33671.4|33588.8|33653.6|33576.1|20
1649096540000|2022-04-04 18:22:20|33659.8|33584.1|33655.6|33588.1|33659.8|33588.1|33655.6|33584.1|6
1649096550000|2022-04-04 18:22:30|33657.2|33586.6|33630.7|33610.7|33657.2|33611.4|33630.4|33586.3|9
1649096560000|2022-04-04 18:22:40|33630.8|33610.8|33633.3|33613.3|33633.5|33613.5|33629.7|33609.7|8
1649096570000|2022-04-04 18:22:50|33633.4|33613.4|33665.9|33587.6|33665.9|33613.4|33627|33587.6|13
1649096580000|2022-04-04 18:23:00|33666.8|33582.8|33670.9|33585.5|33676.1|33592.1|33662.2|33577.4|24
1649096590000|2022-04-04 18:23:10|33668.7|33584.8|33680.1|33584.2|33684.5|33603.2|33648.9|33584.2|38
1649096600000|2022-04-04 18:23:20|33663.3|33596.1|33669.6|33586.4|33674.8|33603.5|33650|33584.2|32
1649096610000|2022-04-04 18:23:30|33673.3|33584|33663.9|33593.3|33673.3|33594|33660.1|33584|18
1649096620000|2022-04-04 18:23:40|33667.3|33595.7|33669.6|33591.8|33669.6|33601.1|33650|33590.8|17
1649096630000|2022-04-04 18:23:50|33662.7|33588.5|33656.4|33593.1|33681.8|33600.7|33649.2|33588|15
1649096640000|2022-04-04 18:24:00|33650.1|33600.1|33657|33591.1|33673.6|33600.1|33650.1|33589.6|17
1649096650000|2022-04-04 18:24:10|33670.8|33591.8|33644.7|33624.7|33671.1|33624.7|33640.1|33591.8|14
1649096660000|2022-04-04 18:24:20|33644.8|33624.8|33642.1|33622.1|33644.8|33624.8|33642.1|33622.1|10
1649096670000|2022-04-04 18:24:30|33645.1|33625.1|33665.6|33596.8|33680.9|33625.1|33642.5|33588.3|22
1649096680000|2022-04-04 18:24:40|33656.4|33606.4|33669.2|33593.1|33672.9|33606.5|33654|33587.6|23
1649096690000|2022-04-04 18:24:50|33667.4|33592.9|33669.9|33584.1|33679.3|33596.6|33658.4|33580.1|13
1649096700000|2022-04-04 18:25:00|33664.1|33588.2|33667.8|33592.4|33673.3|33615.8|33634.9|33582|23
1649096710000|2022-04-04 18:25:10|33676.6|33587.9|33673.8|33587.7|33676.6|33591.6|33670|33587.2|16
1649096720000|2022-04-04 18:25:20|33669.4|33587.5|33664.4|33595.2|33677.5|33596|33664.4|33587.4|17
1649096730000|2022-04-04 18:25:30|33664.1|33596.1|33664.8|33587.7|33667.7|33596.9|33656.2|33580.8|20
1649096740000|2022-04-04 18:25:40|33662.3|33587.9|33666.7|33587|33668.1|33594|33657.4|33587|23
1649096750000|2022-04-04 18:25:50|33665.2|33588.3|33659.1|33593.1|33669.9|33594.3|33658.9|33585.1|19
1649096760000|2022-04-04 18:26:00|33659.7|33593.5|33635.1|33615.1|33667.7|33618.4|33635.1|33586.6|20
1649096770000|2022-04-04 18:26:10|33658.1|33590.8|33664.4|33586.2|33670.2|33591.8|33657.3|33582.1|23
1649096780000|2022-04-04 18:26:20|33661.7|33588.7|33658.3|33588.2|33671.4|33590.6|33654.6|33585.6|17
1649096790000|2022-04-04 18:26:30|33660.5|33585.9|33661.7|33584.8|33665.6|33588|33659.6|33583.5|16
1649096800000|2022-04-04 18:26:40|33647.9|33584.5|33635.8|33615.8|33647.9|33617.9|33633.5|33584.5|10
1649096810000|2022-04-04 18:26:50|33635.9|33615.9|33634.5|33614.5|33635.9|33615.9|33631.9|33611.9|18
1649096820000|2022-04-04 18:27:00|33663.9|33583.8|33660.9|33588.7|33667.6|33589.3|33658.3|33582.1|16
1649096830000|2022-04-04 18:27:10|33663.1|33587.2|33631.3|33611.3|33664|33612.2|33631.3|33586|18
1649096840000|2022-04-04 18:27:20|33632.2|33612.2|33631|33611|33632.9|33612.9|33631|33611|12
1649096850000|2022-04-04 18:27:30|33630.6|33610.6|33631.2|33611.2|33631.4|33611.4|33629.9|33609.9|13
1649096860000|2022-04-04 18:27:40|33630.1|33610.1|33660.4|33589.5|33668.5|33610.7|33630.1|33584.1|15
1649096870000|2022-04-04 18:27:50|33637.4|33617.4|33637.7|33617.7|33667.9|33617.7|33632.2|33594.8|16
1649096880000|2022-04-04 18:28:00|33636|33616|33637.6|33617.6|33640.4|33620.4|33633.8|33613.8|13
1649096890000|2022-04-04 18:28:10|33637.8|33617.8|33636.2|33616.2|33637.8|33617.8|33635.5|33615.5|4
1649096900000|2022-04-04 18:28:20|33636.9|33616.9|33638.4|33618.4|33638.4|33618.4|33635.3|33615.3|8
1649096910000|2022-04-04 18:28:30|33637.7|33617.7|33634.6|33614.6|33640.3|33620.3|33633.3|33613.3|11
1649096920000|2022-04-04 18:28:40|33634.8|33614.8|33655.3|33589.1|33678.8|33621.9|33632.7|33577.4|22
1649096930000|2022-04-04 18:28:50|33648.1|33598.1|33663.3|33584.2|33683.6|33598.1|33648.1|33579.2|23
1649096940000|2022-04-04 18:29:00|33660.4|33586|33674.7|33586.5|33674.9|33592.6|33657.1|33584.3|25
1649096950000|2022-04-04 18:29:10|33665|33586.8|33660.1|33586.3|33676.4|33591.4|33657|33582.3|22
1649096960000|2022-04-04 18:29:20|33656.1|33589.5|33630|33610|33656.1|33610.6|33627.1|33589.5|16
1649096970000|2022-04-04 18:29:30|33630.2|33610.2|33652.8|33589.4|33664.8|33610.2|33627.3|33582.1|13
1649096980000|2022-04-04 18:29:40|33653.2|33588.8|33647.2|33597.2|33654|33597.6|33646.1|33588|15
1649096990000|2022-04-04 18:29:50|33647.5|33597.5|33632.9|33612.9|33647.5|33616.4|33632.8|33597|14
1649097000000|2022-04-04 18:30:00|33628.9|33608.9|33646.3|33596.3|33680.4|33608.9|33628.9|33578.2|25
1649097010000|2022-04-04 18:30:10|33654.2|33588.2|33662.1|33586.1|33662.1|33597.1|33646.9|33582.6|9
1649097020000|2022-04-04 18:30:20|33663.6|33588.8|33659.8|33594.5|33677.7|33595.2|33657.7|33570.1|26
1649097030000|2022-04-04 18:30:30|33660.9|33593.3|33638.7|33618.7|33674.1|33623.8|33634.7|33589.1|28
1649097040000|2022-04-04 18:30:40|33638.3|33618.3|33667.2|33594.5|33675.4|33618.3|33635.5|33585.8|21
1649097050000|2022-04-04 18:30:50|33662.9|33593.6|33658.3|33594.9|33686.9|33605.8|33651.9|33586.7|33
1649097060000|2022-04-04 18:31:00|33658.4|33593.8|33659.1|33593.8|33669.3|33604.5|33651.6|33592.4|19
1649097070000|2022-04-04 18:31:10|33658.9|33595.9|33653|33603|33659.5|33603.7|33651.6|33593.7|24
1649097080000|2022-04-04 18:31:20|33658.9|33596.3|33659.9|33592.9|33660.4|33604.1|33654.1|33592.9|8
1649097090000|2022-04-04 18:31:30|33660|33596.9|33668.5|33594.2|33682|33602.6|33659.9|33592.1|27
1649097100000|2022-04-04 18:31:40|33671.2|33592.6|33676.2|33589.4|33685.9|33606.3|33653.3|33588.1|28
1649097110000|2022-04-04 18:31:50|33672.4|33590.7|33669|33589.4|33683.3|33596.3|33659.3|33589.2|24
1649097120000|2022-04-04 18:32:00|33667.3|33591.4|33660.5|33586.1|33683.4|33595.6|33660.5|33585.5|19
1649097130000|2022-04-04 18:32:10|33661|33587.3|33673.1|33584.9|33687.3|33599.3|33658.8|33581.4|26
1649097140000|2022-04-04 18:32:20|33676.3|33583.1|33671|33581|33688.2|33593.9|33660.3|33579.8|19
1649097150000|2022-04-04 18:32:30|33663.6|33592|33667.9|33584.5|33686.9|33592|33663.6|33581.1|17
1649097160000|2022-04-04 18:32:40|33666.7|33584.8|33667.2|33587.7|33684.2|33594.5|33665.5|33582|22
1649097170000|2022-04-04 18:32:50|33671.7|33589|33673.3|33584.4|33678|33589.4|33659|33583.2|17
1649097180000|2022-04-04 18:33:00|33674.2|33584.8|33672.8|33592.3|33682.4|33596.8|33660.1|33583.3|26
1649097190000|2022-04-04 18:33:10|33679.2|33589.2|33660.4|33591.5|33679.2|33595.6|33660.3|33589.2|10
1649097200000|2022-04-04 18:33:20|33660.3|33593.4|33673.1|33592.5|33685.9|33597.8|33660.3|33587.2|21
1649097210000|2022-04-04 18:33:30|33671.4|33591.8|33660.5|33590.3|33686.6|33596.8|33660.5|33589.5|21
1649097220000|2022-04-04 18:33:40|33660.1|33589.3|33661.1|33587.3|33661.8|33589.3|33660.1|33584|11
1649097230000|2022-04-04 18:33:50|33661.3|33585.4|33648.6|33628.6|33667.6|33628.7|33646.9|33584.9|16
1649097240000|2022-04-04 18:34:00|33643.8|33623.8|33656.1|33606.1|33674|33630.4|33643.8|33593|14
1649097250000|2022-04-04 18:34:10|33655.2|33605.2|33658.5|33582.6|33688|33606.5|33655.2|33579.1|20
1649097260000|2022-04-04 18:34:20|33658.7|33584|33676.2|33583.4|33686.2|33588.2|33658.7|33583.3|24
1649097270000|2022-04-04 18:34:30|33683.8|33585.3|33685|33586.2|33685.4|33587.2|33660.4|33584.6|20
1649097280000|2022-04-04 18:34:40|33675.5|33585.9|33667.2|33591.4|33680.7|33602.9|33650.2|33585.9|30
1649097290000|2022-04-04 18:34:50|33667|33590.8|33674.1|33584|33676|33591.1|33665.2|33584|14
1649097300000|2022-04-04 18:35:00|33672.7|33583.2|33653.6|33603.6|33686.5|33603.6|33651.6|33582.3|21
1649097310000|2022-04-04 18:35:10|33653|33603|33665.4|33586.5|33672.2|33619.9|33633.8|33586|19
1649097320000|2022-04-04 18:35:20|33665.9|33586.4|33650.3|33600.3|33683|33600.3|33650.3|33586.1|20
1649097330000|2022-04-04 18:35:30|33650.6|33600.6|33667|33590.1|33682.6|33600.6|33650.6|33587|22
1649097340000|2022-04-04 18:35:40|33666.9|33588.5|33651|33601|33668.6|33601|33651|33588.5|12
1649097350000|2022-04-04 18:35:50|33675.8|33588.9|33669.8|33590.9|33678|33594.8|33668|33585.4|18
1649097360000|2022-04-04 18:36:00|33669.2|33592.3|33657|33607|33669.2|33609|33654.9|33590.8|14
1649097370000|2022-04-04 18:36:10|33656.7|33606.7|33650.2|33600.2|33683.1|33608.9|33650.2|33584.6|21
1649097380000|2022-04-04 18:36:20|33656|33592|33661.3|33583.6|33686.5|33594.1|33655.4|33582.5|17
1649097390000|2022-04-04 18:36:30|33660.6|33585.5|33655.6|33592.7|33660.8|33600.4|33648.8|33583.4|16
1649097400000|2022-04-04 18:36:40|33656.1|33591.2|33670.1|33584.6|33687.5|33597.7|33655.6|33582.5|23
1649097410000|2022-04-04 18:36:50|33673.2|33580.8|33667.3|33589.6|33673.2|33592|33667.2|33580.8|14
1649097420000|2022-04-04 18:37:00|33668.6|33589.1|33670.8|33586.5|33679.7|33592.1|33667.3|33581.6|10
1649097430000|2022-04-04 18:37:10|33670.9|33584.9|33653.5|33603.5|33677|33604.4|33653.5|33583.2|13
1649097440000|2022-04-04 18:37:20|33654.3|33604.3|33640.5|33620.5|33654.3|33623.4|33638.7|33603.5|11
1649097450000|2022-04-04 18:37:30|33644.2|33624.2|33654.7|33604.7|33657|33624.2|33644.2|33594.6|4
1649097460000|2022-04-04 18:37:40|33654.4|33604.4|33658|33608|33659.1|33609.1|33654.4|33604.4|7
1649097470000|2022-04-04 18:37:50|33654.5|33604.5|33655.1|33605.1|33657.2|33607.2|33653.7|33603.7|11
1649097480000|2022-04-04 18:38:00|33655.8|33605.8|33655.1|33605.1|33656.5|33606.5|33653.7|33603.7|10
1649097490000|2022-04-04 18:38:10|33654|33604|33657|33588|33657|33617.9|33637.9|33586|15
1649097500000|2022-04-04 18:38:20|33654.3|33604.3|33667.4|33580.1|33678.6|33606.6|33652.6|33575.9|22
1649097510000|2022-04-04 18:38:30|33668.7|33580|33657.8|33607.8|33679.9|33607.8|33654.7|33577.3|18
1649097520000|2022-04-04 18:38:40|33657.6|33607.6|33640.5|33620.5|33657.6|33620.5|33635.3|33603|11
1649097530000|2022-04-04 18:38:50|33640.9|33620.9|33655.4|33605.4|33656.5|33621.9|33640.6|33605.4|15
1649097540000|2022-04-04 18:39:00|33655.7|33605.7|33670.4|33593.3|33675.2|33605.7|33655.2|33588.6|15
1649097550000|2022-04-04 18:39:10|33654.3|33604.3|33654.3|33604.3|33655.1|33605.1|33653.8|33603.8|18
1649097560000|2022-04-04 18:39:20|33654.8|33604.8|33638.2|33618.2|33668.5|33619.1|33636.7|33581.7|21
1649097570000|2022-04-04 18:39:30|33638.7|33618.7|33674|33591.8|33680.4|33622|33637.8|33584.1|12
1649097580000|2022-04-04 18:39:40|33676.5|33588.7|33673.4|33589|33684.9|33598.8|33666.7|33582.9|21
1649097590000|2022-04-04 18:39:50|33674.3|33588|33637.5|33617.5|33674.3|33619.6|33637.5|33588|18
1649097600000|2022-04-04 18:40:00|33637.7|33617.7|33670.9|33583.9|33672|33618|33637.4|33582.4|15
1649097610000|2022-04-04 18:40:10|33668|33584.8|33657.1|33586.3|33679.2|33594.9|33656.4|33579.6|19
1649097620000|2022-04-04 18:40:20|33656.8|33586.1|33678.2|33577.6|33679.7|33586.1|33656.3|33577.6|18
1649097630000|2022-04-04 18:40:30|33675.9|33577.4|33654.8|33589.2|33679.5|33589.5|33654.8|33577.4|18
1649097640000|2022-04-04 18:40:40|33674.1|33584.5|33660.1|33591.1|33674.1|33591.1|33653.2|33583.7|26
1649097650000|2022-04-04 18:40:50|33660|33591|33660.5|33588.9|33668.6|33591.1|33660|33584.3|20
1649097660000|2022-04-04 18:41:00|33662|33588.2|33648.1|33598.1|33672.9|33603.2|33644.9|33577.8|20
1649097670000|2022-04-04 18:41:10|33649.3|33599.3|33664.1|33582.7|33671.9|33617.7|33635.2|33580.6|29
1649097680000|2022-04-04 18:41:20|33666|33582.1|33669.1|33594.1|33672.3|33594.1|33653.7|33580.4|17
1649097690000|2022-04-04 18:41:30|33664.9|33596.8|33670.5|33591.7|33672.8|33600.7|33663.1|33590.4|10
1649097700000|2022-04-04 18:41:40|33670.6|33588.8|33688.5|33579|33688.5|33592.4|33670.6|33579|13
1649097710000|2022-04-04 18:41:50|33684.6|33581.7|33672.4|33588|33684.6|33595.9|33667.7|33581.7|13
1649097720000|2022-04-04 18:42:00|33652.6|33602.6|33640.5|33620.5|33654.9|33620.6|33638.9|33602.3|20
1649097730000|2022-04-04 18:42:10|33638.9|33618.9|33638.1|33618.1|33639.4|33619.4|33637.8|33617.8|13
1649097740000|2022-04-04 18:42:20|33638.8|33618.8|33639.3|33619.3|33640.2|33620.2|33637.2|33617.2|16
1649097750000|2022-04-04 18:42:30|33636.7|33616.7|33639.4|33619.4|33640.5|33620.5|33636.7|33616.7|15
1649097760000|2022-04-04 18:42:40|33638.5|33618.5|33640|33620|33640.7|33620.7|33638.3|33618.3|9
1649097770000|2022-04-04 18:42:50|33640.1|33620.1|33643.3|33623.3|33646|33626|33640.1|33620.1|11
1649097780000|2022-04-04 18:43:00|33644.1|33624.1|33642.8|33622.8|33663.7|33625.7|33640.1|33601.1|16
1649097790000|2022-04-04 18:43:10|33641.9|33621.9|33641.1|33621.1|33644.5|33624.5|33640.4|33620.4|11
1649097800000|2022-04-04 18:43:20|33642.8|33622.8|33653.4|33603.4|33674.3|33623.8|33639|33585.6|23
1649097810000|2022-04-04 18:43:30|33655.4|33605.4|33654.4|33585.5|33656.8|33605.4|33654.4|33585.5|9
1649097820000|2022-04-04 18:43:40|33656.5|33582.5|33672.2|33584.4|33676.3|33588.5|33656.3|33582.5|11
1649097830000|2022-04-04 18:43:50|33676.4|33582.3|33656.1|33588.9|33676.4|33600.9|33648.7|33582.3|15
1649097840000|2022-04-04 18:44:00|33656.6|33593|33659.4|33588.8|33676.3|33593.3|33656.2|33581.5|28
1649097850000|2022-04-04 18:44:10|33660.2|33589.3|33670.2|33590.3|33671.3|33597.8|33659.3|33589.3|17
1649097860000|2022-04-04 18:44:20|33669.1|33591.1|33674.7|33575.8|33686.4|33592.3|33664.6|33575.7|28
1649097870000|2022-04-04 18:44:30|33676.8|33574.5|33675.8|33579.2|33687.7|33584.8|33665.8|33572.6|15
1649097880000|2022-04-04 18:44:40|33673|33581.1|33673|33581.8|33677.3|33583.3|33669.5|33579.4|18
1649097890000|2022-04-04 18:44:50|33674.7|33580.3|33675.9|33579.2|33678.1|33583.4|33669.1|33578.2|15
1649097900000|2022-04-04 18:45:00|33678.1|33578.7|33679.8|33578.8|33687|33591|33657.6|33575.8|23
1649097910000|2022-04-04 18:45:10|33680.4|33578.2|33669.7|33583.2|33680.4|33602.8|33650.1|33578.2|19
1649097920000|2022-04-04 18:45:20|33667.2|33583.5|33674.8|33583.9|33674.8|33587.3|33665.1|33582.1|24
1649097930000|2022-04-04 18:45:30|33671.6|33584.3|33676.1|33591.6|33680.5|33593.5|33667.8|33583.4|26
1649097940000|2022-04-04 18:45:40|33677.5|33586.1|33657.4|33586.8|33689.4|33595.6|33657.4|33578.5|22
1649097950000|2022-04-04 18:45:50|33658.3|33586.4|33672.2|33595.6|33677.1|33599.7|33658.3|33586.4|19
1649097960000|2022-04-04 18:46:00|33670.2|33596.4|33678.2|33584|33691.3|33597.7|33658|33576.1|27
1649097970000|2022-04-04 18:46:10|33673.5|33585.2|33683.1|33585.4|33686.5|33590.1|33670.2|33580.2|22
1649097980000|2022-04-04 18:46:20|33682.5|33585|33683.2|33585.1|33685|33591.8|33675|33582.5|16
1649097990000|2022-04-04 18:46:30|33682|33584.9|33666.6|33589.3|33683.3|33593.3|33665.7|33582.7|22
1649098000000|2022-04-04 18:46:40|33668.9|33587.1|33658.3|33587.1|33678.7|33588.5|33658.3|33585.6|19
1649098010000|2022-04-04 18:46:50|33659.3|33588.3|33665.7|33592.4|33669.3|33596.8|33659.3|33588.1|7
1649098020000|2022-04-04 18:47:00|33666.2|33591.6|33660.1|33592|33666.2|33607.9|33657.9|33590|18
1649098030000|2022-04-04 18:47:10|33659.6|33592.4|33652.7|33602.7|33683.3|33602.7|33647.1|33582.4|19
1649098040000|2022-04-04 18:47:20|33648.3|33598.3|33672.9|33585|33686.4|33598.3|33648.3|33581|22
1649098050000|2022-04-04 18:47:30|33682.6|33583|33681.1|33583.8|33683.3|33585.5|33674.2|33581.3|17
1649098060000|2022-04-04 18:47:40|33683.3|33584.1|33671.7|33590.4|33684.6|33590.4|33671.3|33581.7|17
1649098070000|2022-04-04 18:47:50|33671.5|33590.2|33675.6|33583.6|33683.7|33594.5|33656.6|33581.2|24
1649098080000|2022-04-04 18:48:00|33671.9|33585.6|33668.6|33595.1|33679.6|33599.8|33649.7|33582.4|14
1649098090000|2022-04-04 18:48:10|33658|33582.1|33671.4|33585.7|33674.2|33603.3|33652.6|33582.1|20
1649098100000|2022-04-04 18:48:20|33668.8|33589.2|33657.9|33589|33676.7|33589.5|33657.7|33582.8|27
1649098110000|2022-04-04 18:48:30|33658.1|33587.6|33662.5|33583.9|33681|33589.8|33658.1|33583.2|17
1649098120000|2022-04-04 18:48:40|33662.8|33583.4|33659|33589.1|33681.3|33597.5|33647.5|33583.1|23
1649098130000|2022-04-04 18:48:50|33648.6|33598.6|33668.5|33588.1|33677.8|33598.7|33647.6|33585.2|20
1649098140000|2022-04-04 18:49:00|33665.7|33589.2|33677.4|33584.7|33678|33590|33657.9|33584|16
1649098150000|2022-04-04 18:49:10|33674.1|33584.1|33655.6|33586.9|33685.9|33598.1|33648.1|33579.6|21
1649098160000|2022-04-04 18:49:20|33656|33586.5|33656.9|33593|33658|33593|33656|33584.9|11
1649098170000|2022-04-04 18:49:30|33657.9|33589.2|33658.7|33589.6|33684.7|33590.9|33657.5|33580.2|22
1649098180000|2022-04-04 18:49:40|33658.8|33588.2|33677.4|33585.1|33687.4|33588.2|33658.8|33582|26
1649098190000|2022-04-04 18:49:50|33678.8|33584.1|33671.1|33587.3|33683.4|33591.6|33656.6|33582.8|27
1649098200000|2022-04-04 18:50:00|33656.9|33587|33655|33591.3|33678.1|33591.3|33655|33583.7|23
1649098210000|2022-04-04 18:50:10|33656.1|33590.3|33673.5|33584.9|33678|33590.3|33656|33583.8|19
1649098220000|2022-04-04 18:50:20|33660.6|33582.3|33682.1|33582|33690.6|33596.6|33646.6|33580.1|18
1649098230000|2022-04-04 18:50:30|33672.2|33584.1|33683.3|33584.1|33684|33587.9|33662.6|33582.9|30
1649098240000|2022-04-04 18:50:40|33679.2|33583.3|33662.7|33593.1|33685.1|33593.1|33662.7|33582.6|15
1649098250000|2022-04-04 18:50:50|33665.3|33591.1|33674.9|33586.2|33678.8|33594.6|33655|33586.2|22
1649098260000|2022-04-04 18:51:00|33671.3|33588.2|33657.5|33588.6|33679.2|33593.3|33654.7|33584.5|24
1649098270000|2022-04-04 18:51:10|33675.4|33588.8|33676.1|33586.2|33676.1|33594.7|33663.8|33586.2|24
1649098280000|2022-04-04 18:51:20|33680.6|33585.4|33678.8|33581.7|33682.1|33590.6|33656.9|33581.3|20
1649098290000|2022-04-04 18:51:30|33679.5|33580.9|33675.9|33583.9|33683.8|33589.8|33656.4|33579.6|22
1649098300000|2022-04-04 18:51:40|33674.3|33584.5|33673.4|33586.9|33676.8|33589.6|33671.4|33584.5|21
1649098310000|2022-04-04 18:51:50|33673.2|33586.6|33652.3|33602.3|33673.2|33604.6|33652.3|33586.6|18
1649098320000|2022-04-04 18:52:00|33653.3|33603.3|33676.9|33584|33679.2|33605.4|33653.3|33582.3|17
1649098330000|2022-04-04 18:52:10|33673.9|33584.1|33672.6|33583.6|33675.4|33589.9|33667.6|33583|21
1649098340000|2022-04-04 18:52:20|33671.7|33583.3|33677.5|33580.7|33677.5|33585.8|33667.4|33580.3|19
1649098350000|2022-04-04 18:52:30|33675|33580.4|33673.3|33575.9|33678.4|33583.6|33666.3|33573.6|28
1649098360000|2022-04-04 18:52:40|33670.8|33576.8|33672.6|33575.9|33683.3|33580.2|33664.1|33571|19
1649098370000|2022-04-04 18:52:50|33669.7|33578.1|33671.9|33578.5|33676.7|33581.8|33666.5|33573.9|29
1649098380000|2022-04-04 18:53:00|33673.3|33576.6|33670.5|33577.1|33673.3|33581.2|33663.4|33576.6|25
1649098390000|2022-04-04 18:53:10|33672.4|33577.6|33670.1|33579.2|33672.7|33584.3|33662.4|33576.6|25
1649098400000|2022-04-04 18:53:20|33670|33578.6|33674.7|33576|33675.2|33583.4|33663.6|33576|25
1649098410000|2022-04-04 18:53:30|33673.3|33577.7|33657.7|33583.8|33675.1|33583.8|33657.7|33574.8|23
1649098420000|2022-04-04 18:53:40|33660.1|33582.7|33654.7|33581.2|33666.8|33585.5|33654.7|33578.7|18
1649098430000|2022-04-04 18:53:50|33655.3|33581.9|33645.9|33578.5|33657.4|33587.8|33637.8|33578.5|12
1649098440000|2022-04-04 18:54:00|33645.5|33579.3|33648.3|33584.8|33671.7|33593.6|33643.6|33575.7|26
1649098450000|2022-04-04 18:54:10|33649.1|33586.2|33661.7|33579.7|33676.3|33592.7|33642.7|33574.9|24
1649098460000|2022-04-04 18:54:20|33660.9|33581.2|33665.8|33583.7|33670.5|33583.7|33660.1|33578.1|12
1649098470000|2022-04-04 18:54:30|33667.5|33581.9|33668.5|33575.9|33671|33583.9|33660.6|33575.4|27
1649098480000|2022-04-04 18:54:40|33664.7|33576.4|33663.6|33579.2|33668.8|33580.3|33660.2|33576.3|17
1649098490000|2022-04-04 18:54:50|33668.6|33576.8|33662.3|33578.4|33668.6|33584.7|33656.5|33576.3|21
1649098500000|2022-04-04 18:55:00|33660.1|33579.2|33663.9|33582.4|33668.3|33594.8|33642.9|33578.1|22
1649098510000|2022-04-04 18:55:10|33668.1|33581.3|33669.2|33580|33669.2|33584.1|33657.8|33576.8|28
1649098520000|2022-04-04 18:55:20|33666.4|33580.1|33659.1|33583.5|33666.4|33584.2|33658.1|33580.1|20
1649098530000|2022-04-04 18:55:30|33668.7|33578.8|33666.6|33576.9|33677.2|33581.9|33663.9|33574.1|27
1649098540000|2022-04-04 18:55:40|33663.2|33580.7|33670.8|33573.5|33671.3|33580.7|33659.7|33573.5|17
1649098550000|2022-04-04 18:55:50|33667|33574.5|33668.3|33575.3|33669.9|33580.4|33659.7|33574.1|14
1649098560000|2022-04-04 18:56:00|33668.7|33574.9|33651.2|33588.6|33668.7|33596.5|33645.3|33574.9|16
1649098570000|2022-04-04 18:56:10|33645.7|33595.7|33669.9|33568.9|33669.9|33595.7|33644.2|33568.9|21
1649098580000|2022-04-04 18:56:20|33670.4|33569.2|33665.9|33570.9|33671.9|33571.2|33665.8|33567.7|25
1649098590000|2022-04-04 18:56:30|33667.9|33569.3|33653.3|33579.8|33671.9|33582.3|33653.3|33567.7|21
1649098600000|2022-04-04 18:56:40|33655.6|33576.1|33659|33576.1|33666.8|33577.2|33655.6|33571.7|25
1649098610000|2022-04-04 18:56:50|33663.4|33574.1|33647.5|33578.5|33665.2|33580.6|33645.5|33573|26
1649098620000|2022-04-04 18:57:00|33666.3|33572.6|33664|33573.5|33666.5|33577.1|33655.2|33571.1|26
1649098630000|2022-04-04 18:57:10|33660.2|33575.4|33662.5|33574.8|33666.7|33577.6|33658.8|33573.6|18
1649098640000|2022-04-04 18:57:20|33661.8|33577.6|33647.7|33582.7|33661.8|33583.7|33646.5|33575.3|19
1649098650000|2022-04-04 18:57:30|33648.2|33581.8|33657.7|33575|33663.4|33582|33646.5|33574.3|19
1649098660000|2022-04-04 18:57:40|33658.5|33575.4|33658.5|33575.1|33666.2|33575.4|33658.5|33572.3|14
1649098670000|2022-04-04 18:57:50|33659.3|33573.7|33645.5|33581.7|33665.9|33581.7|33645.5|33570.4|9
1649098680000|2022-04-04 18:58:00|33664.2|33577.5|33666.6|33571.3|33678|33577.5|33643.3|33569.4|28
1649098690000|2022-04-04 18:58:10|33663.5|33571.5|33650.1|33600.1|33666.4|33600.1|33650.1|33570.9|34
1649098700000|2022-04-04 18:58:20|33656.5|33591.3|33659.5|33590.2|33660.3|33593.9|33656.2|33584.5|34
1649098710000|2022-04-04 18:58:30|33659.8|33589.9|33659.6|33596.6|33679.9|33603.7|33649.9|33583.5|29
1649098720000|2022-04-04 18:58:40|33659.8|33594.8|33661.7|33592.4|33672.3|33597.4|33659.2|33591.3|29
1649098730000|2022-04-04 18:58:50|33662|33590.7|33654.4|33604.4|33680.1|33604.4|33650.3|33590.7|34
1649098740000|2022-04-04 18:59:00|33654.3|33604.3|33641.5|33621.5|33679.5|33622.5|33638.7|33596.5|28
1649098750000|2022-04-04 18:59:10|33641.2|33621.2|33658.5|33608.5|33675|33622|33640.4|33601.6|26
1649098760000|2022-04-04 18:59:20|33658.4|33608.4|33664.2|33599.2|33671.5|33624.2|33643.6|33598.8|28
1649098770000|2022-04-04 18:59:30|33664.3|33599.6|33656.6|33606.6|33677.7|33606.6|33655.8|33598.7|30
1649098780000|2022-04-04 18:59:40|33656.7|33606.7|33670.3|33606.4|33674.2|33606.8|33655.9|33602.2|25
1649098790000|2022-04-04 18:59:50|33669.6|33606.3|33670.2|33605.9|33678.7|33609.4|33657.4|33599.3|32
1649098800000|2022-04-04 19:00:00|33669.1|33606.5|33659.6|33609.6|33669.1|33611.4|33657.3|33606.5|24
1649098810000|2022-04-04 19:00:10|33660|33610|33664.4|33614.4|33664.4|33614.4|33660|33610|22
1649098820000|2022-04-04 19:00:20|33664.8|33614.8|33667.7|33605|33668.9|33614.8|33662.2|33604.7|12
1649098830000|2022-04-04 19:00:30|33664.9|33614.9|33649.9|33629.9|33664.9|33629.9|33648.7|33613.7|17
1649098840000|2022-04-04 19:00:40|33649.8|33629.8|33648|33628|33650.3|33630.3|33648|33628|10
1649098850000|2022-04-04 19:00:50|33648.2|33628.2|33648.4|33628.4|33649.6|33629.6|33647.7|33627.7|20
1649098860000|2022-04-04 19:01:00|33667.8|33601.8|33659.7|33609.7|33668|33611.5|33659.5|33601.5|23
1649098870000|2022-04-04 19:01:10|33660.6|33610.6|33663.5|33613.5|33670.2|33613.5|33660.6|33605.3|17
1649098880000|2022-04-04 19:01:20|33663.8|33613.8|33667.7|33604.7|33667.7|33613.9|33662.9|33604.6|12
1649098890000|2022-04-04 19:01:30|33664.7|33614.7|33648.6|33628.6|33665.2|33629.9|33648|33614.7|18
1649098900000|2022-04-04 19:01:40|33648.7|33628.7|33648.3|33628.3|33649.1|33629.1|33647.9|33627.9|17
1649098910000|2022-04-04 19:01:50|33647.7|33627.7|33654.3|33634.3|33654.5|33634.5|33647.3|33627.3|15
1649098920000|2022-04-04 19:02:00|33647.7|33627.7|33671.3|33608.3|33671.3|33628.6|33645.6|33608.3|25
1649098930000|2022-04-04 19:02:10|33671.8|33607.9|33649.1|33629.1|33671.8|33630.1|33649.1|33607.1|16
1649098940000|2022-04-04 19:02:20|33649.6|33629.6|33648.2|33628.2|33651|33631|33648|33628|20
1649098950000|2022-04-04 19:02:30|33647.4|33627.4|33646.4|33626.4|33647.6|33627.6|33646.3|33626.3|17
1649098960000|2022-04-04 19:02:40|33645.3|33625.3|33644.7|33624.7|33646.3|33626.3|33644.7|33624.7|22
1649098970000|2022-04-04 19:02:50|33644|33624|33642.5|33622.5|33647|33627|33642.5|33622.5|24
1649098980000|2022-04-04 19:03:00|33643|33623|33644.7|33624.7|33645.2|33625.2|33642.5|33622.5|14
1649098990000|2022-04-04 19:03:10|33644.9|33624.9|33645|33625|33649.2|33629.2|33644.2|33624.2|18
1649099000000|2022-04-04 19:03:20|33645.1|33625.1|33646.2|33626.2|33646.3|33626.3|33644.5|33624.5|19
1649099010000|2022-04-04 19:03:30|33645.7|33625.7|33646|33626|33647.2|33627.2|33644.7|33624.7|19
1649099020000|2022-04-04 19:03:40|33651.5|33631.5|33647.2|33627.2|33670|33632.2|33647|33605.6|25
1649099030000|2022-04-04 19:03:50|33647.5|33627.5|33647.4|33627.4|33648.4|33628.4|33646.5|33626.5|18
1649099040000|2022-04-04 19:04:00|33647.7|33627.7|33647.5|33627.5|33648|33628|33646.7|33626.7|13
1649099050000|2022-04-04 19:04:10|33648.2|33628.2|33648.3|33628.3|33648.3|33628.3|33647.5|33627.5|9
1649099060000|2022-04-04 19:04:20|33647.5|33627.5|33668|33605|33668|33629.1|33646.9|33603.7|9
1649099070000|2022-04-04 19:04:30|33662.2|33604.1|33671.7|33607.2|33672.6|33613.4|33661.1|33604.1|22
1649099080000|2022-04-04 19:04:40|33672.1|33605.9|33645.8|33625.8|33672.1|33627.4|33645.1|33605.9|23
1649099090000|2022-04-04 19:04:50|33645.3|33625.3|33646.8|33626.8|33647.4|33627.4|33644.8|33624.8|12
1649099100000|2022-04-04 19:05:00|33645.7|33625.7|33644.8|33624.8|33646.8|33626.8|33643|33623|20
1649099110000|2022-04-04 19:05:10|33643.6|33623.6|33646.2|33626.2|33646.2|33626.2|33643.6|33623.6|18
1649099120000|2022-04-04 19:05:20|33646.8|33626.8|33645.8|33625.8|33646.8|33626.8|33645.3|33625.3|18
1649099130000|2022-04-04 19:05:30|33648.4|33628.4|33645.8|33625.8|33672|33629.3|33645.1|33605.4|28
1649099140000|2022-04-04 19:05:40|33646.2|33626.2|33644.8|33624.8|33647.8|33627.8|33644.2|33624.2|18
1649099150000|2022-04-04 19:05:50|33644.6|33624.6|33645.4|33625.4|33646.2|33626.2|33643.6|33623.6|24
1649099160000|2022-04-04 19:06:00|33645.6|33625.6|33645.4|33625.4|33646.8|33626.8|33644.5|33624.5|15
1649099170000|2022-04-04 19:06:10|33644.8|33624.8|33644.7|33624.7|33646.5|33626.5|33644.1|33624.1|19
1649099180000|2022-04-04 19:06:20|33644.4|33624.4|33642.7|33622.7|33644.7|33624.7|33642.6|33622.6|12
1649099190000|2022-04-04 19:06:30|33645.2|33625.2|33659.3|33609.3|33669.4|33628.8|33642.8|33607.1|24
1649099200000|2022-04-04 19:06:40|33659|33609|33658|33608|33675.2|33613.5|33658|33602.4|24
1649099210000|2022-04-04 19:06:50|33658.2|33608.2|33641.7|33621.7|33658.2|33621.9|33640.7|33607.4|21
1649099220000|2022-04-04 19:07:00|33641.9|33621.9|33642.3|33622.3|33644.5|33624.5|33641.5|33621.5|15
1649099230000|2022-04-04 19:07:10|33641.5|33621.5|33641.9|33621.9|33642.8|33622.8|33640.8|33620.8|21
1649099240000|2022-04-04 19:07:20|33642.1|33622.1|33664.5|33614.5|33671.2|33627.3|33642.1|33604.3|19
1649099250000|2022-04-04 19:07:30|33662.7|33612.7|33672.1|33607.4|33672.1|33612.7|33659.4|33602.4|9
1649099260000|2022-04-04 19:07:40|33671.4|33606.6|33644.6|33624.6|33671.4|33628.7|33643.9|33606.6|13
1649099270000|2022-04-04 19:07:50|33644.4|33624.4|33661.4|33611.4|33666|33628.5|33644.4|33603.2|15
1649099280000|2022-04-04 19:08:00|33646.9|33626.9|33674.7|33606.7|33674.7|33629.9|33644.5|33606.4|17
1649099290000|2022-04-04 19:08:10|33675.6|33605.3|33666.4|33616.4|33680.2|33634.6|33645|33604.1|19
1649099300000|2022-04-04 19:08:20|33676.2|33607.4|33671.3|33607.2|33676.2|33617.2|33665.9|33605.4|7
1649099310000|2022-04-04 19:08:30|33672.7|33606.4|33662.3|33612.3|33672.7|33613.2|33662.2|33606.4|9
1649099320000|2022-04-04 19:08:40|33662.2|33612.2|33650|33630|33675.3|33630|33644.8|33607.7|17
1649099330000|2022-04-04 19:08:50|33648.7|33628.7|33646.8|33626.8|33649.2|33629.2|33644.7|33624.7|15
1649099340000|2022-04-04 19:09:00|33647.1|33627.1|33676.7|33611.3|33680.4|33627.5|33644.4|33604.3|27
1649099350000|2022-04-04 19:09:10|33662.1|33612.1|33663.7|33613.7|33677.4|33613.7|33661|33606|25
1649099360000|2022-04-04 19:09:20|33663.9|33613.9|33647.2|33627.2|33676.1|33631.7|33645.3|33610.4|25
1649099370000|2022-04-04 19:09:30|33647|33627|33646.9|33626.9|33652|33632|33645.9|33625.9|25
1649099380000|2022-04-04 19:09:40|33647.1|33627.1|33668|33603.5|33668|33628.4|33646.9|33601.1|18
1649099390000|2022-04-04 19:09:50|33667.9|33600.3|33668|33603.6|33668|33624.7|33640.1|33599.2|24
1649099400000|2022-04-04 19:10:00|33661.9|33611.9|33643.1|33623.1|33667.4|33624.4|33641.1|33601.1|24
1649099410000|2022-04-04 19:10:10|33643.6|33623.6|33658.6|33608.6|33664.8|33625.4|33642.4|33601.4|21
1649099420000|2022-04-04 19:10:20|33658.2|33608.2|33648.3|33628.3|33663.7|33628.3|33645.9|33600.9|14
1649099430000|2022-04-04 19:10:30|33647.4|33627.4|33646|33626|33647.6|33627.6|33645|33625|12
1649099440000|2022-04-04 19:10:40|33647.7|33627.7|33643.7|33623.7|33649.8|33629.8|33642.1|33622.1|17
1649099450000|2022-04-04 19:10:50|33643.2|33623.2|33665.9|33603.1|33666.7|33624.4|33640.7|33600.4|19
1649099460000|2022-04-04 19:11:00|33660.5|33603.5|33669.8|33602.9|33671.2|33610.5|33660.3|33601.5|13
1649099470000|2022-04-04 19:11:10|33669.6|33602.7|33644.3|33624.3|33670|33624.6|33644.3|33602.7|16
1649099480000|2022-04-04 19:11:20|33644.5|33624.5|33643.3|33623.3|33644.5|33624.5|33641.9|33621.9|14
1649099490000|2022-04-04 19:11:30|33643.1|33623.1|33642.4|33622.4|33643.4|33623.4|33641.9|33621.9|19
1649099500000|2022-04-04 19:11:40|33641.8|33621.8|33640.7|33620.7|33643.4|33623.4|33640.7|33620.7|22
1649099510000|2022-04-04 19:11:50|33641.8|33621.8|33644|33624|33662|33624|33635.9|33599.7|26
1649099520000|2022-04-04 19:12:00|33641.7|33621.7|33643.4|33623.4|33643.4|33623.4|33641.1|33621.1|19
1649099530000|2022-04-04 19:12:10|33643.8|33623.8|33648.2|33628.2|33649.3|33629.3|33642.2|33622.2|24
1649099540000|2022-04-04 19:12:20|33645.1|33625.1|33647.8|33627.8|33649.1|33629.1|33645.1|33625.1|23
1649099550000|2022-04-04 19:12:30|33647.7|33627.7|33647.3|33627.3|33650.2|33630.2|33646|33626|22
1649099560000|2022-04-04 19:12:40|33647.5|33627.5|33648.1|33628.1|33648.7|33628.7|33645|33625|12
1649099570000|2022-04-04 19:12:50|33670.9|33605.8|33645.4|33625.4|33675.7|33628|33644.6|33605.1|20
1649099580000|2022-04-04 19:13:00|33645.3|33625.3|33645.1|33625.1|33646.9|33626.9|33644.8|33624.8|16
1649099590000|2022-04-04 19:13:10|33644.7|33624.7|33645.2|33625.2|33646.2|33626.2|33644.7|33624.7|13
1649099600000|2022-04-04 19:13:20|33645|33625|33669.3|33606.7|33680.4|33625|33642|33600.1|24
1649099610000|2022-04-04 19:13:30|33660.8|33610.8|33669.1|33600.3|33680.6|33622.9|33639.9|33596.9|26
1649099620000|2022-04-04 19:13:40|33666.2|33603.3|33667.7|33603|33672.7|33609.4|33659.4|33596.9|23
1649099630000|2022-04-04 19:13:50|33672|33603.5|33643.1|33623.1|33672|33627.6|33642.6|33599.4|20
1649099640000|2022-04-04 19:14:00|33643.3|33623.3|33644.9|33624.9|33646.9|33626.9|33643|33623|17
1649099650000|2022-04-04 19:14:10|33644.4|33624.4|33666.9|33600.3|33668.1|33624.9|33641.9|33598.7|18
1649099660000|2022-04-04 19:14:20|33667.5|33601|33664.2|33600.3|33667.5|33627.9|33643.9|33597.9|22
1649099670000|2022-04-04 19:14:30|33658.8|33600.9|33658.3|33608.3|33674.1|33609.3|33658.1|33599.3|20
1649099680000|2022-04-04 19:14:40|33658.2|33608.2|33658.9|33608.9|33666|33610.5|33657.5|33602.9|18
1649099690000|2022-04-04 19:14:50|33657.9|33607.9|33661.8|33611.8|33663.2|33613.2|33657.7|33607.7|19
1649099700000|2022-04-04 19:15:00|33661.1|33611.1|33661|33611|33669.7|33613.6|33660.7|33606.2|10
1649099710000|2022-04-04 19:15:10|33661.1|33611.1|33685.3|33604|33685.3|33623.6|33637.8|33604|20
1649099720000|2022-04-04 19:15:20|33662.6|33612.6|33639.6|33619.6|33668.2|33622.6|33637.1|33602.3|16
1649099730000|2022-04-04 19:15:30|33638.6|33618.6|33670.6|33602.1|33670.6|33624.7|33638.6|33598.8|13
1649099740000|2022-04-04 19:15:40|33671.2|33601.7|33642.7|33622.7|33671.2|33623.1|33640.3|33601|18
1649099750000|2022-04-04 19:15:50|33642|33622|33644.9|33624.9|33645.9|33625.9|33641.9|33621.9|13
1649099760000|2022-04-04 19:16:00|33644.7|33624.7|33640.5|33620.5|33644.7|33624.7|33639.5|33619.5|16
1649099770000|2022-04-04 19:16:10|33642|33622|33641.3|33621.3|33642.1|33622.1|33640.2|33620.2|14
1649099780000|2022-04-04 19:16:20|33641.7|33621.7|33640|33620|33641.7|33621.7|33640|33620|7
1649099790000|2022-04-04 19:16:30|33642.2|33622.2|33646.1|33626.1|33668.6|33626.3|33641.4|33600.8|13
1649099800000|2022-04-04 19:16:40|33646|33626|33646.1|33626.1|33646.6|33626.6|33643.9|33623.9|16
1649099810000|2022-04-04 19:16:50|33646.3|33626.3|33643.5|33623.5|33646.5|33626.5|33643.4|33623.4|14
1649099820000|2022-04-04 19:17:00|33639.4|33619.4|33638.1|33618.1|33665.7|33619.4|33637.8|33596|21
1649099830000|2022-04-04 19:17:10|33638.7|33618.7|33659|33609|33677.9|33626.6|33638.6|33594.7|24
1649099840000|2022-04-04 19:17:20|33659.2|33609.2|33661.4|33611.4|33661.4|33611.4|33658.9|33608.9|10
1649099850000|2022-04-04 19:17:30|33661.2|33611.2|33645.9|33625.9|33663.9|33628.1|33645|33601.6|14
1649099860000|2022-04-04 19:17:40|33644.8|33624.8|33661|33611|33661|33625.2|33644.7|33608.5|13
1649099870000|2022-04-04 19:17:50|33658.1|33608.1|33660.6|33610.6|33667.5|33612.8|33657.7|33604.5|15
1649099880000|2022-04-04 19:18:00|33660.7|33610.7|33676.3|33602.3|33684.9|33621.1|33639|33592.2|25
1649099890000|2022-04-04 19:18:10|33671.1|33597|33668.6|33598.7|33673.9|33602.8|33667.4|33597|24
1649099900000|2022-04-04 19:18:20|33667.6|33599.4|33660.8|33610.8|33672.3|33628.7|33642.6|33598.2|24
1649099910000|2022-04-04 19:18:30|33665|33601.2|33665.3|33601|33666.4|33608.8|33656.1|33601|23
1649099920000|2022-04-04 19:18:40|33658.2|33601.3|33663.9|33599.8|33665.5|33608.2|33657|33599.7|17
1649099930000|2022-04-04 19:18:50|33665.7|33599.5|33640.1|33620.1|33671.4|33622.3|33639.4|33597.2|17
1649099940000|2022-04-04 19:19:00|33641.8|33621.8|33642.9|33622.9|33645|33625|33641.8|33621.8|20
1649099950000|2022-04-04 19:19:10|33642.8|33622.8|33670.2|33602|33672.7|33626.1|33642.6|33599.2|22
1649099960000|2022-04-04 19:19:20|33646.6|33626.6|33655.9|33605.9|33667.7|33626.6|33645.4|33600.9|25
1649099970000|2022-04-04 19:19:30|33657.6|33607.6|33658.8|33608.8|33658.8|33608.8|33655.7|33605.7|10
1649099980000|2022-04-04 19:19:40|33644.4|33624.4|33641.7|33621.7|33644.5|33624.5|33641.2|33621.2|8
1649099990000|2022-04-04 19:19:50|33640.6|33620.6|33638.7|33618.7|33643.9|33623.9|33638.7|33618.7|15
1649100000000|2022-04-04 19:20:00|33639.2|33619.2|33652.4|33602.4|33660.3|33621.1|33639.2|33591.2|15
1649100010000|2022-04-04 19:20:10|33651.8|33601.8|33656.2|33606.2|33670.5|33606.2|33651.8|33597.3|11
1649100020000|2022-04-04 19:20:20|33656.1|33606.1|33661|33598.7|33662.6|33620.6|33635.8|33597.5|22
1649100030000|2022-04-04 19:20:30|33654.9|33604.9|33654.7|33604.7|33655.4|33605.4|33653.7|33603.7|13
1649100040000|2022-04-04 19:20:40|33654.5|33604.5|33653.8|33603.8|33666.3|33605.1|33653.8|33595.1|16
1649100050000|2022-04-04 19:20:50|33653.1|33603.1|33653.6|33603.6|33656.5|33606.5|33653.1|33603.1|18
1649100060000|2022-04-04 19:21:00|33653.5|33603.5|33657.3|33607.3|33665.4|33608.1|33652.8|33601.4|22
1649100070000|2022-04-04 19:21:10|33657.5|33607.5|33668.1|33605.4|33668.1|33623.1|33640|33605|18
1649100080000|2022-04-04 19:21:20|33669.4|33605.5|33643.4|33623.4|33669.4|33624.5|33643.4|33603.3|19
1649100090000|2022-04-04 19:21:30|33643.6|33623.6|33656.4|33606.4|33665.2|33625.2|33643|33600.1|18
1649100100000|2022-04-04 19:21:40|33656.9|33606.9|33656.1|33606.1|33664.4|33610.3|33656.1|33602.1|13
1649100110000|2022-04-04 19:21:50|33656.3|33606.3|33639.1|33619.1|33660.6|33623.9|33639.1|33606.3|14
1649100120000|2022-04-04 19:22:00|33640.9|33620.9|33656.6|33606.6|33666.3|33621|33640.9|33601.2|15
1649100130000|2022-04-04 19:22:10|33656.7|33606.7|33659.9|33609.9|33668.2|33612.1|33656.7|33603.7|19
1649100140000|2022-04-04 19:22:20|33659.8|33609.8|33645|33625|33660.3|33625.1|33642.9|33609.6|13
1649100150000|2022-04-04 19:22:30|33644|33624|33659.8|33609.8|33673.6|33626.2|33638.8|33602.2|25
1649100160000|2022-04-04 19:22:40|33660.6|33610.6|33666.4|33601.5|33673|33627.8|33641.6|33599.5|23
1649100170000|2022-04-04 19:22:50|33659.4|33609.4|33656.4|33606.4|33667|33609.4|33655.1|33598.6|26
1649100180000|2022-04-04 19:23:00|33663.1|33600.1|33666.1|33599.7|33668.7|33608.3|33657.4|33596.7|27
1649100190000|2022-04-04 19:23:10|33666.5|33599.2|33664.8|33596.3|33667.8|33608.1|33658.1|33595.9|15
1649100200000|2022-04-04 19:23:20|33665.2|33597.6|33657|33607|33671.3|33607.9|33656.1|33597.6|21
1649100210000|2022-04-04 19:23:30|33657.3|33607.3|33660|33610|33665.7|33610|33655.3|33599.5|21
1649100220000|2022-04-04 19:23:40|33659.4|33609.4|33669.9|33602.8|33683.4|33621.9|33640.8|33602.7|26
1649100230000|2022-04-04 19:23:50|33670.4|33601.8|33644.1|33624.1|33673.8|33630.9|33644.1|33601.8|26
1649100240000|2022-04-04 19:24:00|33647|33627|33647.9|33627.9|33651.2|33631.2|33644.9|33624.9|15
1649100250000|2022-04-04 19:24:10|33647.7|33627.7|33664.4|33614.4|33670.2|33630.4|33647.7|33607.4|19
1649100260000|2022-04-04 19:24:20|33664.8|33614.8|33665.1|33615.1|33665.1|33615.1|33663.9|33613.9|12
1649100270000|2022-04-04 19:24:30|33665.2|33615.2|33651.1|33631.1|33679.6|33632.6|33651.1|33610.5|16
1649100280000|2022-04-04 19:24:40|33650.5|33630.5|33679.9|33611.1|33680.3|33632.1|33648.1|33610.8|15
1649100290000|2022-04-04 19:24:50|33678.2|33611.3|33665.3|33615.3|33678.2|33618.8|33662.1|33605.9|20
1649100300000|2022-04-04 19:25:00|33666.7|33616.7|33662.2|33612.2|33666.7|33616.7|33660.7|33610.7|19
1649100310000|2022-04-04 19:25:10|33661.9|33611.9|33659.8|33609.8|33662.7|33612.7|33659.7|33609.7|13
1649100320000|2022-04-04 19:25:20|33660.4|33610.4|33657.7|33607.7|33663.4|33611.7|33657.7|33600.3|14
1649100330000|2022-04-04 19:25:30|33663.3|33601|33650.4|33630.4|33676|33631|33650.4|33601|13
1649100340000|2022-04-04 19:25:40|33650.9|33630.9|33673.4|33601.6|33675.2|33633.2|33649.2|33599.6|23
1649100350000|2022-04-04 19:25:50|33670.9|33605.1|33677.4|33607.7|33677.4|33609.3|33670.9|33604.5|18
1649100360000|2022-04-04 19:26:00|33676.7|33608.7|33663.1|33613.1|33676.7|33613.1|33659.8|33604.2|26
1649100370000|2022-04-04 19:26:10|33663.2|33613.2|33672.4|33605.4|33674.3|33614.7|33662|33601.6|22
1649100380000|2022-04-04 19:26:20|33673.2|33605.2|33648.2|33628.2|33674.3|33628.2|33648|33604.4|19
1649100390000|2022-04-04 19:26:30|33649.7|33629.7|33676|33603.4|33679.3|33629.9|33646.7|33600.8|24
1649100400000|2022-04-04 19:26:40|33673.7|33606.2|33665|33615|33677.4|33615.5|33664.7|33602|21
1649100410000|2022-04-04 19:26:50|33665.9|33615.9|33665.2|33615.2|33668|33616.7|33662.2|33605.6|16
1649100420000|2022-04-04 19:27:00|33665.3|33615.3|33673.9|33608.7|33674.1|33616.2|33664.7|33607.9|17
1649100430000|2022-04-04 19:27:10|33675.1|33607.2|33669|33619|33679.2|33619|33664.7|33604.8|24
1649100440000|2022-04-04 19:27:20|33668.5|33618.5|33678|33613.9|33686.3|33622|33664.6|33610.2|25
1649100450000|2022-04-04 19:27:30|33679.6|33612.7|33679|33611.6|33681.7|33621.8|33671.8|33609.8|14
1649100460000|2022-04-04 19:27:40|33679.6|33611.8|33657.1|33637.1|33679.6|33637.7|33656.6|33611.8|9
1649100470000|2022-04-04 19:27:50|33656.7|33636.7|33656.3|33636.3|33683.4|33637.1|33655.4|33618.5|14
1649100480000|2022-04-04 19:28:00|33653.2|33633.2|33655.2|33635.2|33656.7|33636.7|33653.2|33633.2|18
1649100490000|2022-04-04 19:28:10|33655.1|33635.1|33678.6|33615.7|33681.2|33640.9|33654.4|33613.7|23
1649100500000|2022-04-04 19:28:20|33655.9|33635.9|33655.1|33635.1|33656.4|33636.4|33654.9|33634.9|19
1649100510000|2022-04-04 19:28:30|33655.8|33635.8|33655.7|33635.7|33656.4|33636.4|33655.3|33635.3|11
1649100520000|2022-04-04 19:28:40|33655.2|33635.2|33655.4|33635.4|33656|33636|33654.8|33634.8|14
1649100530000|2022-04-04 19:28:50|33660.6|33640.6|33659.4|33639.4|33661.6|33641.6|33659.2|33639.2|10
1649100540000|2022-04-04 19:29:00|33655.9|33635.9|33654.3|33634.3|33682.1|33637.1|33653|33610.1|19
1649100550000|2022-04-04 19:29:10|33653.6|33633.6|33669.5|33619.5|33678.3|33634.7|33653.6|33615|17
1649100560000|2022-04-04 19:29:20|33669.1|33619.1|33669.9|33619.9|33670|33620|33666.5|33616.5|16
1649100570000|2022-04-04 19:29:30|33669.8|33619.8|33673.2|33623.2|33673.2|33623.2|33669.8|33619.8|9
1649100580000|2022-04-04 19:29:40|33672.6|33622.6|33686.4|33618.7|33686.4|33637.2|33652.5|33615.5|15
1649100590000|2022-04-04 19:29:50|33681.8|33616.9|33678.3|33611.2|33684.7|33625.8|33674.3|33607.7|18
1649100600000|2022-04-04 19:30:00|33653.5|33633.5|33695.1|33606.9|33697.8|33633.5|33653.5|33601.7|18
1649100610000|2022-04-04 19:30:10|33692.7|33608.5|33696.2|33606.4|33699.1|33609.5|33691.4|33602.2|19
1649100620000|2022-04-04 19:30:20|33697.8|33604.8|33692.7|33608.4|33697.8|33611.2|33687.7|33604.8|19
1649100630000|2022-04-04 19:30:30|33694.4|33607.7|33697.9|33606.7|33701|33608.4|33694|33604.3|19
1649100640000|2022-04-04 19:30:40|33695.2|33608.1|33699.1|33605.6|33702.6|33608.7|33694.4|33603.4|16
1649100650000|2022-04-04 19:30:50|33699.2|33605.7|33696.3|33607.8|33706.8|33614.1|33687.5|33601.9|19
1649100660000|2022-04-04 19:31:00|33694.5|33607.4|33696.5|33607.2|33696.5|33623.3|33673.3|33606.7|19
1649100670000|2022-04-04 19:31:10|33695.3|33608.5|33693.4|33609.4|33695.9|33610.4|33690.9|33606.8|17
1649100680000|2022-04-04 19:31:20|33690.1|33611.4|33686.8|33609.2|33703.5|33611.4|33686.8|33598.6|18
1649100690000|2022-04-04 19:31:30|33688.2|33607.5|33698.1|33601.3|33700.9|33607.6|33688.2|33600.7|16
1649100700000|2022-04-04 19:31:40|33676.1|33613.8|33689.9|33604.9|33705|33613.8|33676.1|33596.4|27
1649100710000|2022-04-04 19:31:50|33691.2|33604.1|33688.8|33605.5|33693.5|33607.8|33687.1|33602.5|17
1649100720000|2022-04-04 19:32:00|33687.2|33605|33691.4|33604.2|33691.4|33608.2|33683.4|33603.3|20
1649100730000|2022-04-04 19:32:10|33696.3|33601.7|33697.6|33600.8|33698.2|33608.7|33687.1|33600.8|11
1649100740000|2022-04-04 19:32:20|33692.9|33605.6|33694.5|33603.5|33699.5|33606.4|33690.2|33600.1|11
1649100750000|2022-04-04 19:32:30|33693.8|33603.9|33692.6|33605.7|33696.7|33608.2|33687.5|33602.6|16
1649100760000|2022-04-04 19:32:40|33693.3|33604.4|33685.9|33606.3|33698.6|33611|33678.7|33600.4|14
1649100770000|2022-04-04 19:32:50|33685.3|33607.3|33687.6|33605.6|33693.7|33607.3|33685.3|33602.3|19
1649100780000|2022-04-04 19:33:00|33685.7|33607.2|33694.8|33600.5|33695.2|33608|33683.2|33600.5|11
1649100790000|2022-04-04 19:33:10|33694.4|33600.1|33693.1|33600.6|33698.2|33602.8|33688.8|33597.1|15
1649100800000|2022-04-04 19:33:20|33687.9|33600.2|33690.5|33600|33692.9|33604.3|33683.5|33597.1|16
1649100810000|2022-04-04 19:33:30|33687.3|33601.7|33685.4|33604.9|33691.5|33604.9|33684.8|33600.2|12
1649100820000|2022-04-04 19:33:40|33689.2|33601.6|33686.8|33602.3|33691.8|33605.5|33683|33601|8
1649100830000|2022-04-04 19:33:50|33686.5|33601.9|33685|33605.6|33696.5|33607.4|33679.1|33596.6|15
1649100840000|2022-04-04 19:34:00|33687.6|33603.4|33683.3|33601.7|33692.8|33604.5|33680.1|33593.7|30
1649100850000|2022-04-04 19:34:10|33681.8|33603.5|33686.8|33598.4|33690.9|33603.5|33680.5|33597.4|15
1649100860000|2022-04-04 19:34:20|33685.7|33600.5|33688.4|33599|33688.4|33602.1|33682.4|33597.5|12
1649100870000|2022-04-04 19:34:30|33685.9|33601.1|33682.9|33598|33691.5|33604|33677|33595.8|16
1649100880000|2022-04-04 19:34:40|33685.8|33597|33681.7|33600.1|33696.8|33605.1|33675.8|33591.9|19
1649100890000|2022-04-04 19:34:50|33688.5|33594.7|33686|33594.5|33692.4|33613.1|33663.1|33591.8|20
1649100900000|2022-04-04 19:35:00|33681.1|33595.7|33679.7|33603.7|33689.5|33605.4|33678.4|33589.3|26
1649100910000|2022-04-04 19:35:10|33681.3|33602.7|33675.6|33602.4|33684.9|33603.1|33675.6|33597.6|22
1649100920000|2022-04-04 19:35:20|33676.5|33602.3|33684.9|33596.5|33684.9|33603.3|33675.8|33596.5|21
1649100930000|2022-04-04 19:35:30|33686.9|33595|33680.3|33597.9|33686.9|33604|33672.1|33595|17
1649100940000|2022-04-04 19:35:40|33676.4|33601.5|33693.5|33586.3|33693.5|33605|33671.7|33586.3|17
1649100950000|2022-04-04 19:35:50|33684.9|33589.4|33686.7|33591.3|33689.4|33594.2|33680.9|33588.1|25
1649100960000|2022-04-04 19:36:00|33686.9|33591|33676|33598.6|33688.4|33601.8|33672.8|33590.1|15
1649100970000|2022-04-04 19:36:10|33678.7|33597|33673.8|33599.5|33678.7|33602.7|33669.4|33596.8|19
1649100980000|2022-04-04 19:36:20|33672.9|33600.5|33643.2|33623.2|33680|33623.2|33643.2|33594.5|10
1649100990000|2022-04-04 19:36:30|33643.3|33623.3|33643.7|33623.7|33644.9|33624.9|33643.3|33623.3|11
1649101000000|2022-04-04 19:36:40|33644|33624|33667.7|33601|33667.7|33626.2|33642.5|33601|12
1649101010000|2022-04-04 19:36:50|33660.5|33610.5|33664.4|33601.7|33665|33610.5|33658.5|33601.7|8
1649101020000|2022-04-04 19:37:00|33659.2|33609.2|33644|33624|33659.4|33624|33642.7|33608.5|12
1649101030000|2022-04-04 19:37:10|33643.9|33623.9|33645.6|33625.6|33645.6|33625.6|33643.8|33623.8|5
1649101040000|2022-04-04 19:37:20|33642.8|33622.8|33687.6|33590.5|33691.2|33622.8|33642.8|33587.1|18
1649101050000|2022-04-04 19:37:30|33691|33588.6|33684.3|33591.1|33693.6|33593.2|33682.6|33587|17
1649101060000|2022-04-04 19:37:40|33682.3|33591.5|33681.8|33591.6|33688|33608.3|33658.3|33587.7|15
1649101070000|2022-04-04 19:37:50|33686.4|33589.7|33687|33589.9|33689.9|33594.3|33678.8|33587.2|12
1649101080000|2022-04-04 19:38:00|33672.5|33598.4|33678.6|33592.9|33680|33598.5|33672.5|33591.7|21
1649101090000|2022-04-04 19:38:10|33676.7|33594.3|33686.1|33587.1|33686.1|33596|33674.7|33587|24
1649101100000|2022-04-04 19:38:20|33684|33588.3|33686.4|33591.2|33693.1|33598.9|33672.9|33588.3|20
1649101110000|2022-04-04 19:38:30|33688.7|33590.4|33682.6|33592.9|33690.6|33593|33681|33587.8|18
1649101120000|2022-04-04 19:38:40|33680.8|33595.6|33684.3|33593.4|33687.2|33595.6|33680.8|33590.6|17
1649101130000|2022-04-04 19:38:50|33684.1|33593.7|33676.6|33598.6|33685.9|33601.1|33673.7|33592.1|17
1649101140000|2022-04-04 19:39:00|33678.8|33596.6|33693.5|33587.6|33693.5|33599.3|33674.5|33587.6|18
1649101150000|2022-04-04 19:39:10|33684.9|33591.2|33692.6|33587.3|33693|33593.8|33682.2|33587.3|16
1649101160000|2022-04-04 19:39:20|33694.1|33586.7|33687.1|33588.4|33694.1|33593.9|33682|33586.7|17
1649101170000|2022-04-04 19:39:30|33686.1|33590.7|33682.1|33593|33686.2|33597.8|33674.1|33589.1|20
1649101180000|2022-04-04 19:39:40|33681.8|33593.7|33671.6|33597.8|33687.5|33599.4|33669.1|33587.2|17
1649101190000|2022-04-04 19:39:50|33673.2|33596.8|33677.4|33595.2|33680|33596.8|33673.2|33592.1|12
1649101200000|2022-04-04 19:40:00|33679|33593.3|33679.4|33593.4|33686.4|33594|33677.7|33588.1|12
1649101210000|2022-04-04 19:40:10|33687|33588.7|33669|33598.2|33689.5|33600.9|33669|33587.9|14
1649101220000|2022-04-04 19:40:20|33679.3|33591.7|33682.2|33596.3|33687.2|33601.4|33674.1|33591.4|19
1649101230000|2022-04-04 19:40:30|33679.1|33598.5|33675.8|33600.8|33684.3|33600.9|33675.6|33594.5|14
1649101240000|2022-04-04 19:40:40|33679.5|33597.7|33673.8|33598.9|33687.3|33598.9|33673.8|33589.5|11
1649101250000|2022-04-04 19:40:50|33674.5|33597.6|33685.4|33594.4|33689.8|33597.6|33674.5|33589|19
1649101260000|2022-04-04 19:41:00|33675|33602.1|33682.9|33595.4|33689.7|33614.9|33662.9|33587.8|24
1649101270000|2022-04-04 19:41:10|33686.5|33592.5|33682.5|33596.2|33689.7|33605.1|33672.7|33591.8|17
1649101280000|2022-04-04 19:41:20|33693.8|33587.5|33677.6|33596.9|33693.8|33598.9|33676|33587.5|11
1649101290000|2022-04-04 19:41:30|33685.7|33591.9|33693.7|33587.2|33693.7|33600.6|33678.5|33587.2|17
1649101300000|2022-04-04 19:41:40|33695.4|33586.5|33689.6|33590.4|33695.4|33595.1|33681|33586.5|14
1649101310000|2022-04-04 19:41:50|33690.9|33590|33682.4|33594.6|33690.9|33603.5|33674.5|33590|16
1649101320000|2022-04-04 19:42:00|33684.4|33594.8|33676.1|33601|33684.4|33603.4|33671.1|33594.8|19
1649101330000|2022-04-04 19:42:10|33677|33600.5|33674.4|33601.4|33681.4|33627.4|33645.1|33595.5|18
1649101340000|2022-04-04 19:42:20|33673.8|33600|33681.2|33596.1|33683.7|33602.6|33671.1|33594.5|15
1649101350000|2022-04-04 19:42:30|33683.8|33596.2|33686.9|33591.9|33688.7|33599.1|33678.3|33590.5|13
1649101360000|2022-04-04 19:42:40|33690.3|33590.2|33694.2|33588.2|33694.2|33611.3|33661.3|33587|18
1649101370000|2022-04-04 19:42:50|33685.3|33591.7|33681.6|33594.7|33691.2|33595.9|33678.4|33589.2|12
1649101380000|2022-04-04 19:43:00|33684.3|33594.9|33679.7|33602.1|33688.6|33609.6|33671.1|33591.8|24
1649101390000|2022-04-04 19:43:10|33682|33601.2|33682.4|33598.5|33682.4|33605.2|33674.7|33598.5|19
1649101400000|2022-04-04 19:43:20|33680.8|33600|33684.6|33597.7|33688.8|33600.1|33680.8|33595.2|12
1649101410000|2022-04-04 19:43:30|33686.7|33595.2|33680.5|33598.6|33691.7|33605|33677.2|33592.3|21
1649101420000|2022-04-04 19:43:40|33679|33600.4|33683|33596.1|33683.8|33600.4|33679|33596.1|21
1649101430000|2022-04-04 19:43:50|33684.8|33595.2|33682.8|33596.7|33691.3|33613.8|33663.8|33588.5|12
1649101440000|2022-04-04 19:44:00|33685.1|33593.7|33682.5|33595.6|33685.8|33597.3|33680.3|33592.9|23
1649101450000|2022-04-04 19:44:10|33679.2|33594.5|33687.9|33589.5|33687.9|33597.5|33679.1|33589.5|14
1649101460000|2022-04-04 19:44:20|33688.1|33591.5|33677.2|33601.4|33691.5|33601.6|33677.2|33589.4|15
1649101470000|2022-04-04 19:44:30|33692|33589.1|33683.7|33592.6|33694.6|33601.8|33671.5|33586|14
1649101480000|2022-04-04 19:44:40|33673.3|33604.6|33690.6|33592|33696.6|33615.4|33665.4|33586.5|17
1649101490000|2022-04-04 19:44:50|33687|33595.4|33683.8|33596|33689.1|33599.1|33680.8|33593.4|8
1649101500000|2022-04-04 19:45:00|33689|33593.9|33686.8|33594.9|33692|33595|33686.1|33591.7|20
1649101510000|2022-04-04 19:45:10|33690|33592.9|33647.8|33627.8|33690|33629|33647.7|33592.9|9
1649101520000|2022-04-04 19:45:20|33645.6|33625.6|33646.5|33626.5|33647.7|33627.7|33643.8|33623.8|13
1649101530000|2022-04-04 19:45:30|33645.6|33625.6|33690.2|33594.4|33691.1|33629.5|33645|33594.4|22
1649101540000|2022-04-04 19:45:40|33690.5|33594|33681.7|33602|33691.4|33605.4|33677.4|33593|25
1649101550000|2022-04-04 19:45:50|33678|33606.4|33689.7|33601.1|33689.7|33606.4|33678|33598.5|20
1649101560000|2022-04-04 19:46:00|33692.2|33598.4|33690.9|33600.8|33692.2|33601.5|33689.6|33598.4|21
1649101570000|2022-04-04 19:46:10|33689.5|33600.7|33686.8|33600.1|33689.5|33604.9|33683.8|33599.1|23
1649101580000|2022-04-04 19:46:20|33684|33603.3|33685.2|33602.3|33688.2|33604.7|33682.1|33599.8|8
1649101590000|2022-04-04 19:46:30|33687.2|33597.4|33692.4|33594.1|33699|33607.5|33676.7|33589.4|25
1649101600000|2022-04-04 19:46:40|33688|33595.9|33689.4|33596.3|33692.3|33602|33681|33594.5|16
1649101610000|2022-04-04 19:46:50|33688.1|33596.5|33693.6|33595.5|33693.6|33597.4|33688.1|33595|11
1649101620000|2022-04-04 19:47:00|33691|33597.5|33685.2|33601.1|33692|33603.9|33683|33596.8|18
1649101630000|2022-04-04 19:47:10|33685.5|33600.9|33684.3|33603.1|33687.5|33606|33681.4|33600|23
1649101640000|2022-04-04 19:47:20|33683.9|33603|33694.7|33594.6|33694.7|33603|33683.9|33594.6|20
1649101650000|2022-04-04 19:47:30|33695.9|33593.5|33689.2|33596.1|33699.6|33610.2|33672.9|33588.7|22
1649101660000|2022-04-04 19:47:40|33692.6|33593.8|33688.2|33596.5|33692.6|33598.8|33683.2|33593.8|15
1649101670000|2022-04-04 19:47:50|33688.3|33595.4|33694|33592|33694|33597.6|33687.7|33592|15
1649101680000|2022-04-04 19:48:00|33684.4|33601.2|33697.8|33589.9|33704.6|33603.3|33677.4|33585.6|19
1649101690000|2022-04-04 19:48:10|33697.9|33591.2|33689.7|33594.7|33697.9|33600.5|33685.7|33589.9|8
1649101700000|2022-04-04 19:48:20|33694.2|33590.4|33680|33602.4|33694.2|33604.4|33676.6|33590.4|20
1649101710000|2022-04-04 19:48:30|33680.3|33603|33677.8|33607.9|33686.8|33607.9|33677|33598.9|18
1649101720000|2022-04-04 19:48:40|33684.7|33602.2|33685.5|33598.5|33687.2|33602.3|33681.6|33597.4|20
1649101730000|2022-04-04 19:48:50|33684.2|33598.6|33682.4|33599.3|33687|33603.2|33678.9|33597.2|19
1649101740000|2022-04-04 19:49:00|33683.8|33598|33687.1|33593.2|33687.2|33600.3|33678.8|33593.2|16
1649101750000|2022-04-04 19:49:10|33690.3|33592.1|33686.3|33593.7|33694|33604.9|33672|33590.4|27
1649101760000|2022-04-04 19:49:20|33683.7|33597|33678.3|33598.8|33687.9|33598.9|33678.3|33592.8|19
1649101770000|2022-04-04 19:49:30|33682.4|33596.5|33682.6|33596.4|33685.9|33597.8|33679|33593.3|17
1649101780000|2022-04-04 19:49:40|33683.7|33595.5|33679.2|33600.7|33686.9|33600.7|33679.2|33593.6|14
1649101790000|2022-04-04 19:49:50|33648.1|33628.1|33685.3|33593.8|33685.3|33628.1|33646.9|33593.8|11
1649101800000|2022-04-04 19:50:00|33664.1|33614.1|33687.3|33593.2|33692.4|33614.1|33664.1|33589.5|25
1649101810000|2022-04-04 19:50:10|33688.6|33591|33680.6|33596.8|33689.7|33602.4|33676.8|33591|17
1649101820000|2022-04-04 19:50:20|33680.5|33596.1|33679.1|33598.7|33683.5|33599.6|33678.4|33595.3|21
1649101830000|2022-04-04 19:50:30|33678|33599.8|33678.2|33596.4|33680.5|33600.6|33673.4|33593.6|25
1649101840000|2022-04-04 19:50:40|33680|33595.1|33677.5|33596.7|33683.5|33596.7|33677.5|33592.8|17
1649101850000|2022-04-04 19:50:50|33683.6|33592|33678.4|33596.6|33688.6|33601.1|33673.3|33590.8|18
1649101860000|2022-04-04 19:51:00|33688|33589.3|33681.8|33596.5|33688|33601.8|33671.5|33589.3|25
1649101870000|2022-04-04 19:51:10|33682.2|33596.9|33681.9|33597.3|33682.2|33603.4|33675.2|33596.9|18
1649101880000|2022-04-04 19:51:20|33681.4|33596.4|33675.4|33596.4|33682.6|33604.9|33667.2|33588.2|19
1649101890000|2022-04-04 19:51:30|33677|33594.4|33677.2|33596.7|33679.7|33599.7|33672.4|33592.2|19
1649101900000|2022-04-04 19:51:40|33677.3|33595.3|33680.9|33598.9|33680.9|33605.7|33671.1|33594.8|18
1649101910000|2022-04-04 19:51:50|33680.4|33600|33693|33589.3|33698|33614.3|33664.3|33587.2|16
1649101920000|2022-04-04 19:52:00|33696.9|33587.4|33684.4|33600.5|33696.9|33607.6|33674.8|33587.4|22
1649101930000|2022-04-04 19:52:10|33681.9|33601.7|33683.8|33601.1|33686.2|33604|33679.9|33598.9|11
1649101940000|2022-04-04 19:52:20|33685.3|33600.1|33683.9|33601.9|33685.3|33605|33679.4|33599.9|15
1649101950000|2022-04-04 19:52:30|33684.1|33600.1|33685.5|33600.3|33688.3|33602.4|33684.1|33599.1|19
1649101960000|2022-04-04 19:52:40|33689.8|33597|33692.3|33592.3|33698.5|33614.6|33664.6|33588|27
1649101970000|2022-04-04 19:52:50|33686.3|33590.6|33684.8|33595.7|33697.8|33599.1|33677.5|33586|28
1649101980000|2022-04-04 19:53:00|33677.4|33588.8|33683.1|33591.9|33684.4|33595.1|33675.5|33588|20
1649101990000|2022-04-04 19:53:10|33682.9|33592.4|33683|33591.8|33684.6|33592.9|33681.2|33590.4|21
1649102000000|2022-04-04 19:53:20|33676.1|33602|33678|33596.7|33682|33602|33674.1|33596.7|18
1649102010000|2022-04-04 19:53:30|33679.3|33595.8|33681.4|33596.1|33683.7|33601.2|33673.8|33593.7|18
1649102020000|2022-04-04 19:53:40|33678.7|33598.2|33682.5|33596.7|33683|33599.9|33678.2|33596|20
1649102030000|2022-04-04 19:53:50|33681.5|33597.6|33686.1|33591.2|33691|33601.7|33675.3|33589|15
1649102040000|2022-04-04 19:54:00|33677.8|33585.1|33680.3|33591.2|33684.6|33592.9|33676.4|33585.1|14
1649102050000|2022-04-04 19:54:10|33682.2|33589|33675.3|33595.7|33684.6|33604.3|33673.5|33588|11
1649102060000|2022-04-04 19:54:20|33680.2|33594|33680.2|33597.2|33682.9|33597.4|33677.6|33594|14
1649102070000|2022-04-04 19:54:30|33684.5|33597.6|33684|33599.3|33688.5|33604.1|33677.6|33593.7|23
1649102080000|2022-04-04 19:54:40|33683|33600.4|33686.9|33597.7|33690.4|33600.6|33681.9|33594.4|17
1649102090000|2022-04-04 19:54:50|33688.5|33595.8|33677.6|33600.8|33688.5|33605|33674.6|33595.8|15
1649102100000|2022-04-04 19:55:00|33681.7|33598.3|33687.8|33598.5|33695.6|33604.8|33678.1|33593.8|22
1649102110000|2022-04-04 19:55:10|33688.3|33597.7|33696|33596.3|33697.5|33601.7|33686.6|33593.8|24
1649102120000|2022-04-04 19:55:20|33686.9|33602|33688.4|33599.7|33696.1|33602.7|33686.3|33595.9|28
1649102130000|2022-04-04 19:55:30|33689.4|33598.8|33692.1|33598.4|33692.1|33601.3|33686.4|33596.8|20
1649102140000|2022-04-04 19:55:40|33690.3|33598.9|33682.5|33605.5|33692.3|33606.7|33681.4|33597.6|19
1649102150000|2022-04-04 19:55:50|33682.4|33604.5|33686.7|33601.3|33687.4|33604.5|33682.4|33599.5|22
1649102160000|2022-04-04 19:56:00|33693.9|33596.4|33690.5|33597.4|33699.1|33598.8|33681.4|33588.9|21
1649102170000|2022-04-04 19:56:10|33685.5|33598.7|33696|33594.8|33706.5|33631.1|33651.1|33587.8|30
1649102180000|2022-04-04 19:56:20|33697.3|33594.4|33682.2|33599.3|33697.3|33618.8|33668.8|33594.4|25
1649102190000|2022-04-04 19:56:30|33683.4|33597.7|33681.3|33599.9|33685.4|33604.9|33674.2|33596.9|15
1649102200000|2022-04-04 19:56:40|33683|33598.2|33680.6|33606.3|33684.3|33607.5|33679|33598.2|16
1649102210000|2022-04-04 19:56:50|33682.7|33605.4|33692.8|33595.5|33695.4|33606.1|33681.7|33594.5|13
1649102220000|2022-04-04 19:57:00|33695|33594.8|33683.1|33605|33695|33617.8|33667|33594.8|24
1649102230000|2022-04-04 19:57:10|33678.5|33605.9|33691.7|33598.2|33691.7|33618.4|33667.6|33598.2|20
1649102240000|2022-04-04 19:57:20|33689.7|33597.4|33685.3|33601.9|33695.2|33607.1|33675.5|33590.7|28
1649102250000|2022-04-04 19:57:30|33681.7|33605.5|33686.4|33603.4|33687.8|33606.7|33680.5|33601.1|26
1649102260000|2022-04-04 19:57:40|33686.1|33607.4|33691.6|33604.5|33691.6|33607.4|33686.1|33602.6|17
1649102270000|2022-04-04 19:57:50|33691.4|33604|33699.1|33597.9|33700.6|33619.7|33669.7|33597.2|15
1649102280000|2022-04-04 19:58:00|33687.6|33603|33692.1|33602|33701.2|33607.7|33684.3|33596.8|20
1649102290000|2022-04-04 19:58:10|33692|33601.3|33699.2|33598.7|33704.1|33611.4|33681.1|33593.9|16
1649102300000|2022-04-04 19:58:20|33690.1|33602|33685.5|33606.3|33695.1|33620.6|33670.6|33601.6|21
1649102310000|2022-04-04 19:58:30|33687.8|33604.3|33687.9|33605.6|33693.8|33607.6|33684.9|33600.8|17
1649102320000|2022-04-04 19:58:40|33688.9|33604.3|33692.1|33603.5|33696.8|33633.9|33653.9|33599.9|20
1649102330000|2022-04-04 19:58:50|33690.4|33603.9|33691.2|33604.1|33702.1|33609.3|33681.7|33594.8|21
1649102340000|2022-04-04 19:59:00|33693.5|33602.5|33686.6|33606.3|33698.3|33612.2|33682|33599.5|22
1649102350000|2022-04-04 19:59:10|33689.9|33605|33698.8|33599.5|33698.8|33607.2|33684|33599.5|20
1649102360000|2022-04-04 19:59:20|33699.9|33598.6|33686.7|33609.6|33699.9|33611.6|33684.3|33598.6|22
1649102370000|2022-04-04 19:59:30|33689.3|33607.8|33684.9|33611.4|33691.5|33613.3|33683.3|33606.5|15
1649102380000|2022-04-04 19:59:40|33685.7|33611.5|33703|33598.9|33703|33611.5|33684.7|33598.9|16
1649102390000|2022-04-04 19:59:50|33697.3|33601.2|33681.5|33604.8|33704|33604.8|33681.5|33596.6|20
1649102400000|2022-04-04 20:00:00|33683.3|33604.2|33681.4|33613.3|33696.6|33613.3|33677.2|33601.3|24
1649102410000|2022-04-04 20:00:10|33677.6|33612.8|33655.2|33635.2|33680.5|33635.2|33655.2|33612.5|11
1649102420000|2022-04-04 20:00:20|33656.1|33636.1|33673.5|33609.7|33673.5|33636.1|33654.8|33609.7|12
1649102430000|2022-04-04 20:00:30|33674.7|33609.9|33652.5|33632.5|33674.7|33633.8|33651.5|33609.7|8
1649102440000|2022-04-04 20:00:40|33651.3|33631.3|33650.8|33630.8|33651.4|33631.4|33650.3|33630.3|13
1649102450000|2022-04-04 20:00:50|33650.3|33630.3|33651.1|33631.1|33652.3|33632.3|33650.3|33630.3|10
1649102460000|2022-04-04 20:01:00|33650.6|33630.6|33671.8|33609.5|33671.8|33632.9|33650.6|33609.5|16
1649102470000|2022-04-04 20:01:10|33671.7|33609.1|33673.9|33605.3|33675|33609.6|33671.6|33605.3|22
1649102480000|2022-04-04 20:01:20|33674.2|33605.1|33651.6|33631.6|33674.2|33633.3|33651.6|33605.1|11
1649102490000|2022-04-04 20:01:30|33653.1|33633.1|33679.2|33608.5|33679.2|33633.8|33652.1|33608.5|10
1649102500000|2022-04-04 20:01:40|33675|33609.6|33678.5|33609.7|33678.5|33633.4|33651.6|33606|20
1649102510000|2022-04-04 20:01:50|33676.6|33608.7|33664.2|33614.2|33678.4|33614.2|33664.2|33607.3|14
1649102520000|2022-04-04 20:02:00|33664.3|33614.3|33666.3|33616.3|33666.6|33616.6|33664|33614|12
1649102530000|2022-04-04 20:02:10|33665.9|33615.9|33677.8|33609.1|33678.2|33616.4|33665.9|33608.7|11
1649102540000|2022-04-04 20:02:20|33679.1|33609.6|33651.8|33631.8|33679.3|33631.8|33647.3|33608.1|14
1649102550000|2022-04-04 20:02:30|33650|33630|33680.4|33608.3|33680.4|33630|33649|33606.5|16
1649102560000|2022-04-04 20:02:40|33679.4|33607.7|33660|33610|33680.6|33610|33660|33599.6|16
1649102570000|2022-04-04 20:02:50|33660.7|33610.7|33672.1|33603|33672.1|33610.7|33660.5|33602.9|18
1649102580000|2022-04-04 20:03:00|33669.9|33602.9|33665.9|33602|33689.5|33611.4|33661.4|33597.8|22
1649102590000|2022-04-04 20:03:10|33669.8|33602.9|33671.8|33602.7|33672.3|33603.6|33666.2|33600|23
1649102600000|2022-04-04 20:03:20|33669.9|33601.8|33672.8|33602.6|33691.3|33605.8|33667.6|33597.5|30
1649102610000|2022-04-04 20:03:30|33670.7|33602.5|33681.1|33603.3|33681.2|33604|33669.1|33602|18
1649102620000|2022-04-04 20:03:40|33676.4|33603.6|33678.2|33602.5|33678.2|33603.6|33675.5|33601.5|17
1649102630000|2022-04-04 20:03:50|33679.1|33602.6|33670.8|33604.7|33679.1|33611.3|33660|33602.4|23
1649102640000|2022-04-04 20:04:00|33672.6|33604.4|33679.3|33603.7|33679.3|33606|33669.4|33603.7|13
1649102650000|2022-04-04 20:04:10|33678.9|33603.1|33678.6|33603.2|33679.3|33603.9|33676.5|33602.9|12
1649102660000|2022-04-04 20:04:20|33679.3|33602.9|33671.9|33609.1|33679.3|33616.2|33664.6|33602.9|11
1649102670000|2022-04-04 20:04:30|33665|33615|33671.9|33609|33672.3|33615|33664.5|33608.9|13
1649102680000|2022-04-04 20:04:40|33665|33615|33676.8|33606.9|33676.8|33615.1|33664.6|33606.9|11
1649102690000|2022-04-04 20:04:50|33676.9|33607|33664.5|33614.5|33676.9|33614.8|33663.2|33606.8|9
1649102700000|2022-04-04 20:05:00|33662.5|33612.5|33681.4|33604.2|33681.4|33612.5|33662.5|33604.2|15
1649102710000|2022-04-04 20:05:10|33678|33605|33678|33603.1|33678|33605|33676.3|33603.1|9
1649102720000|2022-04-04 20:05:20|33677.9|33603.5|33670.1|33605.7|33679.2|33605.7|33667.9|33602.4|13
1649102730000|2022-04-04 20:05:30|33665.4|33615.4|33673.2|33610.5|33673.2|33615.9|33664.9|33609.8|7
1649102740000|2022-04-04 20:05:40|33673.4|33610.8|33685.3|33609.3|33685.3|33615.5|33663.7|33607|12
1649102750000|2022-04-04 20:05:50|33678.2|33608.2|33677.1|33608|33678.2|33608.2|33677.1|33608|2
1649102760000|2022-04-04 20:06:00|33675.8|33607.8|33678.8|33608.4|33679.6|33608.4|33674.6|33607.6|8
1649102770000|2022-04-04 20:06:10|33680.6|33608.8|33665|33615|33680.6|33615.2|33665|33608|5
1649102780000|2022-04-04 20:06:20|33673.9|33610.5|33672.8|33609.9|33674.1|33616.7|33666.2|33609.9|6
1649102790000|2022-04-04 20:06:30|33672.9|33610|33680.9|33608.8|33680.9|33610.4|33672.9|33608.8|8
1649102800000|2022-04-04 20:06:40|33682.1|33609|33685.8|33609.8|33685.8|33626.9|33646.9|33608.3|6
1649102810000|2022-04-04 20:06:50|33678.4|33608.4|33680.9|33608.9|33680.9|33608.9|33678.4|33608.4|3
1649102820000|2022-04-04 20:07:00|33682.1|33609.1|33680.4|33609.9|33682.1|33611.2|33676.9|33608.1|16
1649102830000|2022-04-04 20:07:10|33679.1|33609.8|33667.2|33617.2|33680.2|33617.8|33665|33609.8|15
1649102840000|2022-04-04 20:07:20|33666.6|33616.6|33674.6|33612|33675.1|33617.4|33666.6|33611.7|8
1649102850000|2022-04-04 20:07:30|33674.2|33611.7|33684.4|33611.9|33684.4|33617.7|33665.9|33611.7|10
1649102860000|2022-04-04 20:07:40|33678.6|33611|33680.4|33611.4|33683.1|33611.9|33678.6|33611|12
1649102870000|2022-04-04 20:07:50|33678.7|33611.1|33680.2|33608.5|33681.6|33612|33678.7|33608.5|12
1649102880000|2022-04-04 20:08:00|33679.3|33608.6|33676.3|33613.6|33679.3|33619.2|33666.4|33608.6|12
1649102890000|2022-04-04 20:08:10|33669.2|33619.2|33668.7|33618.7|33676.3|33619.2|33668.4|33612.8|9
1649102900000|2022-04-04 20:08:20|33675.8|33613.1|33680.3|33611.4|33680.3|33619.1|33667.4|33611.4|11
1649102910000|2022-04-04 20:08:30|33682|33611.6|33681.8|33611.4|33682.9|33611.7|33678.6|33611|13
1649102920000|2022-04-04 20:08:40|33681.7|33611.5|33682.8|33611.5|33682.8|33611.5|33680.1|33611.1|10
1649102930000|2022-04-04 20:08:50|33666.8|33616.8|33676.5|33609.2|33682.8|33616.8|33664.7|33607.1|12
1649102940000|2022-04-04 20:09:00|33681.9|33609.8|33679.5|33609.4|33682.6|33609.9|33679.5|33608.8|8
1649102950000|2022-04-04 20:09:10|33680.8|33608.4|33680.9|33609.7|33680.9|33609.7|33678.8|33608.4|12
1649102960000|2022-04-04 20:09:20|33664.8|33614.8|33680.3|33610.3|33687.1|33629.7|33649|33609.1|14
1649102970000|2022-04-04 20:09:30|33682.8|33610.6|33676.8|33609.9|33682.8|33610.7|33676.8|33609.9|10
1649102980000|2022-04-04 20:09:40|33678.5|33610.1|33679.9|33609.8|33681.7|33610.1|33678.5|33608.5|12
1649102990000|2022-04-04 20:09:50|33680|33609.5|33667.9|33617.9|33680.6|33617.9|33666.3|33609.3|13
1649103000000|2022-04-04 20:10:00|33667.5|33617.5|33666.3|33616.3|33668.3|33618.3|33665.9|33615.9|8
1649103010000|2022-04-04 20:10:10|33666.5|33616.5|33677.5|33610.5|33677.5|33617.8|33666.5|33610.5|6
1649103020000|2022-04-04 20:10:20|33675.6|33610|33666.7|33616.7|33676.4|33616.9|33665.9|33610|8
1649103030000|2022-04-04 20:10:30|33667.6|33617.6|33680.9|33610.5|33681|33619.3|33667.6|33609.9|9
1649103040000|2022-04-04 20:10:40|33682.3|33610.6|33668.1|33618.1|33682.3|33618.5|33667|33610.6|11
1649103050000|2022-04-04 20:10:50|33667.7|33617.7|33680.2|33610.4|33682.3|33618.6|33667.7|33609.9|9
1649103060000|2022-04-04 20:11:00|33678.2|33610.1|33667.9|33617.9|33680.6|33617.9|33666.1|33610.1|11
1649103070000|2022-04-04 20:11:10|33667.5|33617.5|33677.2|33610|33683|33617.7|33667.5|33610|12
1649103080000|2022-04-04 20:11:20|33680.3|33610.5|33654.2|33634.2|33680.3|33634.2|33649|33610|13
1649103090000|2022-04-04 20:11:30|33676.5|33609.9|33677.4|33608.5|33680.5|33611.2|33676.5|33608.5|16
1649103100000|2022-04-04 20:11:40|33677.5|33609.2|33677.7|33609.8|33678.8|33610.1|33677.5|33609.2|12
1649103110000|2022-04-04 20:11:50|33677.6|33609.4|33667.1|33617.1|33678.3|33617.1|33665.8|33609.3|11
1649103120000|2022-04-04 20:12:00|33666.7|33616.7|33668|33618|33668|33618|33666.7|33616.7|6
1649103130000|2022-04-04 20:12:10|33681.8|33610.1|33679.4|33609.6|33681.8|33610.1|33677.9|33609.4|6
1649103140000|2022-04-04 20:12:20|33680.5|33609.7|33681.8|33610.4|33681.9|33629.5|33649|33609.6|12
1649103150000|2022-04-04 20:12:30|33676.3|33609.1|33680.4|33610|33681.8|33610|33676.3|33609.1|9
1649103160000|2022-04-04 20:12:40|33677.1|33610.1|33665.2|33615.2|33679.3|33615.8|33665.2|33609.4|6
1649103170000|2022-04-04 20:12:50|33668|33618|33667.4|33617.4|33668|33618|33665.4|33615.4|6
1649103180000|2022-04-04 20:13:00|33664.8|33614.8|33666.6|33616.6|33674.2|33617.4|33664.4|33609.8|16
1649103190000|2022-04-04 20:13:10|33667.3|33617.3|33666.6|33616.6|33668.1|33618.1|33666.6|33616.6|9
1649103200000|2022-04-04 20:13:20|33667.8|33617.8|33665.3|33615.3|33667.8|33617.8|33665|33615|9
1649103210000|2022-04-04 20:13:30|33667.8|33617.8|33648.9|33628.9|33667.8|33637.1|33647.4|33617.8|16
1649103220000|2022-04-04 20:13:40|33646.4|33626.4|33670.5|33607.3|33670.5|33628.7|33646.4|33606.8|13
1649103230000|2022-04-04 20:13:50|33669.8|33606.8|33674.3|33605.4|33674.3|33607.8|33669.8|33605.4|4
1649103240000|2022-04-04 20:14:00|33676|33605.6|33674.6|33605.5|33676.1|33605.9|33672.6|33605.1|12
1649103250000|2022-04-04 20:14:10|33662|33612|33673|33605.3|33676.7|33613|33662|33604.1|20
1649103260000|2022-04-04 20:14:20|33675.8|33605.8|33672.9|33605.6|33677.9|33606.4|33672.9|33605.6|12
1649103270000|2022-04-04 20:14:30|33661.9|33611.9|33664.7|33614.7|33670.1|33614.7|33661.7|33607.6|9
1649103280000|2022-04-04 20:14:40|33665|33615|33663.6|33613.6|33665|33615|33663.6|33613.6|5
1649103290000|2022-04-04 20:14:50|33664.1|33614.1|33674.8|33604.8|33674.9|33614.1|33664.1|33604.8|7
1649103300000|2022-04-04 20:15:00|33660.6|33610.6|33670.1|33603.9|33681.4|33627.3|33645.2|33602.5|22
1649103310000|2022-04-04 20:15:10|33670.6|33604.7|33670.4|33602.3|33671.6|33605|33669.6|33602.3|17
1649103320000|2022-04-04 20:15:20|33670.6|33601.9|33661.6|33611.6|33670.8|33611.7|33659.9|33601.9|8
1649103330000|2022-04-04 20:15:30|33661.5|33611.5|33673.2|33604.2|33673.8|33613.4|33661.5|33604.2|12
1649103340000|2022-04-04 20:15:40|33671.8|33604.3|33661.1|33611.1|33671.8|33611.1|33659.4|33604.3|5
1649103350000|2022-04-04 20:15:50|33659.4|33609.4|33662|33612|33662.6|33612.6|33659.4|33609.4|5
1649103360000|2022-04-04 20:16:00|33659.4|33609.4|33671.1|33604.8|33671.1|33611.2|33659.4|33604.4|14
1649103370000|2022-04-04 20:16:10|33670.3|33605.1|33667.8|33605.4|33670.3|33611.5|33659.4|33603.8|10
1649103380000|2022-04-04 20:16:20|33661.4|33611.4|33667.4|33604.5|33669|33611.4|33661.4|33604.1|8
1649103390000|2022-04-04 20:16:30|33660.3|33610.3|33662.1|33612.1|33668.6|33612.1|33660.1|33605.5|11
1649103400000|2022-04-04 20:16:40|33661.8|33611.8|33663.5|33613.5|33670.4|33613.8|33661.8|33607.5|17
1649103410000|2022-04-04 20:16:50|33663|33613|33645.4|33625.4|33678.4|33626.4|33644.5|33604.2|11
1649103420000|2022-04-04 20:17:00|33648.3|33628.3|33671.3|33603.1|33674.1|33628.3|33646|33603.1|11
1649103430000|2022-04-04 20:17:10|33672.2|33603.2|33672.6|33603|33673.9|33603.5|33671.4|33602.8|10
1649103440000|2022-04-04 20:17:20|33671.5|33603.1|33660|33610|33673.2|33610|33659.2|33603.1|8
1649103450000|2022-04-04 20:17:30|33660.6|33610.6|33660.8|33610.8|33670.6|33611.1|33660.3|33605.2|10
1649103460000|2022-04-04 20:17:40|33661.7|33611.7|33673.3|33604|33679.7|33622|33642|33604|14
1649103470000|2022-04-04 20:17:50|33675.6|33603.9|33674.3|33603.9|33675.6|33603.9|33674.3|33603.9|2
1649103480000|2022-04-04 20:18:00|33669.1|33604|33672.2|33602.6|33673.2|33604|33669.1|33599.5|11
1649103490000|2022-04-04 20:18:10|33670.7|33603.1|33659|33609|33673.5|33610.1|33658.5|33603.1|8
1649103500000|2022-04-04 20:18:20|33660.8|33610.8|33659.6|33609.6|33675.8|33611.8|33658.9|33603.4|13
1649103510000|2022-04-04 20:18:30|33659.5|33609.5|33645.1|33625.1|33674.2|33626.3|33645.1|33604.5|11
1649103520000|2022-04-04 20:18:40|33644.9|33624.9|33646.1|33626.1|33646.6|33626.6|33643.4|33623.4|13
1649103530000|2022-04-04 20:18:50|33646.6|33626.6|33646.3|33626.3|33646.9|33626.9|33645.6|33625.6|6
1649103540000|2022-04-04 20:19:00|33646.7|33626.7|33670.7|33605.2|33676.5|33626.7|33645.8|33602|13
1649103550000|2022-04-04 20:19:10|33662|33612|33670.5|33605.7|33670.5|33612|33662|33605.7|4
1649103560000|2022-04-04 20:19:20|33671.3|33610.8|33661.2|33611.2|33671.3|33611.6|33659.6|33609.6|9
1649103570000|2022-04-04 20:19:30|33662.2|33612.2|33675.8|33605.7|33675.8|33612.6|33661.8|33605.7|6
1649103580000|2022-04-04 20:19:40|33672.7|33605.5|33677.1|33604.5|33677.6|33605.6|33672.7|33604|11
1649103590000|2022-04-04 20:19:50|33677.3|33604.7|33669.3|33606.9|33677.3|33611.3|33661.3|33604.3|9
1649103600000|2022-04-04 20:20:00|33662.9|33612.9|33647.6|33627.6|33675.2|33627.6|33647.6|33606.2|11
1649103610000|2022-04-04 20:20:10|33648.3|33628.3|33651.9|33631.9|33651.9|33631.9|33646.1|33626.1|16
1649103620000|2022-04-04 20:20:20|33652|33632|33650.7|33630.7|33652.2|33632.2|33649.8|33629.8|10
1649103630000|2022-04-04 20:20:30|33651|33631|33650.2|33630.2|33651.3|33631.3|33650.2|33630.2|5
1649103640000|2022-04-04 20:20:40|33650.3|33630.3|33663.7|33613.7|33671.5|33632.6|33650.3|33608.2|9
1649103650000|2022-04-04 20:20:50|33664.1|33614.1|33651.7|33631.7|33664.3|33631.7|33648.2|33614.1|9
1649103660000|2022-04-04 20:21:00|33652.1|33632.1|33676.2|33609.8|33676.2|33632.7|33651.2|33608.9|13
1649103670000|2022-04-04 20:21:10|33667.4|33617.4|33661.3|33611.3|33670.2|33617.4|33661.3|33607.5|9
1649103680000|2022-04-04 20:21:20|33659.9|33609.9|33660.7|33610.7|33662.3|33612.3|33659.9|33609.9|3
1649103690000|2022-04-04 20:21:30|33674.3|33606.1|33674.6|33606.1|33674.6|33606.1|33669.5|33605.1|8
1649103700000|2022-04-04 20:21:40|33669.6|33605.1|33659.8|33609.8|33672.5|33609.8|33659.8|33601.4|6
1649103710000|2022-04-04 20:21:50|33642.4|33622.4|33645.5|33625.5|33646|33626|33642.4|33622.4|5
1649103720000|2022-04-04 20:22:00|33647.2|33627.2|33660.9|33610.9|33675.1|33627.2|33647.2|33604.7|6
1649103730000|2022-04-04 20:22:10|33660.7|33610.7|33661.9|33611.9|33662.6|33612.6|33660.7|33610.7|4
1649103740000|2022-04-04 20:22:20|33662.2|33612.2|33660.3|33610.3|33679.5|33612.2|33660.3|33602.6|9
1649103750000|2022-04-04 20:22:30|33672.5|33606.7|33671|33601.2|33672.6|33606.7|33668.9|33601.2|7
1649103760000|2022-04-04 20:22:40|33669|33602.3|33669.8|33607.1|33674.4|33623.9|33643.9|33602.3|5
1649103770000|2022-04-04 20:22:50|33672.7|33607|33672.7|33607.6|33672.7|33607.7|33670.3|33607|10
1649103780000|2022-04-04 20:23:00|33670.4|33607.3|33648.2|33628.2|33671.9|33628.2|33644.8|33607.3|6
1649103790000|2022-04-04 20:23:10|33670.5|33607.2|33671.3|33607.2|33671.3|33607.2|33669.3|33607|3
1649103800000|2022-04-04 20:23:20|33669.6|33606.9|33644.9|33624.9|33676.3|33624.9|33644.8|33606.9|6
1649103810000|2022-04-04 20:23:30|33645.1|33625.1|33647.6|33627.6|33647.6|33627.6|33645.1|33625.1|6
1649103820000|2022-04-04 20:23:40|33675.6|33605.4|33644.9|33624.9|33675.6|33624.9|33644.9|33604.6|6
1649103830000|2022-04-04 20:23:50|33646.7|33626.7|33648.5|33628.5|33648.5|33628.5|33646.4|33626.4|4
1649103840000|2022-04-04 20:24:00|33647.3|33627.3|33645.6|33625.6|33673.9|33627.7|33641.5|33607.1|7
1649103850000|2022-04-04 20:24:10|33648.8|33628.8|33674.7|33607.1|33674.7|33628.8|33648.8|33606.7|3
1649103860000|2022-04-04 20:24:20|33670.8|33606.7|33659.5|33609.5|33678.1|33609.5|33659.5|33603.5|14
1649103870000|2022-04-04 20:24:30|33660.7|33610.7|33670.5|33601.9|33676.9|33612.3|33660.7|33600.8|18
1649103880000|2022-04-04 20:24:40|33671.9|33602.6|33662.4|33612.4|33676.1|33612.4|33662|33601.4|12
1649103890000|2022-04-04 20:24:50|33669|33606.3|33669.7|33605.5|33670.9|33606.3|33668.8|33605.4|9
1649103900000|2022-04-04 20:25:00|33669.5|33605.4|33670.1|33605.5|33670.7|33605.6|33668.8|33605.4|8
1649103910000|2022-04-04 20:25:10|33669.1|33605.4|33645|33625|33673.4|33625|33644.1|33605.2|8
1649103920000|2022-04-04 20:25:20|33646|33626|33674.4|33605.4|33674.6|33627.8|33646|33605.2|6
1649103930000|2022-04-04 20:25:30|33670.8|33598.9|33670.8|33603.6|33672.8|33603.6|33668.8|33598.9|7
1649103940000|2022-04-04 20:25:40|33670.7|33602.9|33643.7|33623.7|33672.6|33623.7|33643.7|33602.9|3
1649103950000|2022-04-04 20:25:50|33643.9|33623.9|33646.9|33626.9|33647.5|33627.5|33643.9|33623.9|9
1649103960000|2022-04-04 20:26:00|33646.7|33626.7|33659.9|33609.9|33680.7|33626.7|33646.7|33601.8|8
1649103970000|2022-04-04 20:26:10|33660.9|33610.9|33661.7|33611.7|33669.8|33612.2|33660.1|33605.3|11
1649103980000|2022-04-04 20:26:20|33668.4|33604.1|33660.4|33610.4|33671|33610.4|33660|33604.1|5
1649103990000|2022-04-04 20:26:30|33660.3|33610.3|33661.5|33611.5|33661.5|33611.5|33660.3|33610.3|6
1649104000000|2022-04-04 20:26:40|33674.4|33602.8|33678.6|33602.1|33681.6|33603.5|33673.8|33600.7|17
1649104010000|2022-04-04 20:26:50|33677.3|33602.6|33671|33603.4|33679.9|33603.5|33669.1|33599.7|18
1649104020000|2022-04-04 20:27:00|33680.1|33598.6|33676.1|33600.6|33680.1|33600.6|33672.1|33598.6|13
1649104030000|2022-04-04 20:27:10|33676.2|33600|33666.9|33601.6|33676.2|33608.3|33658.3|33600|13
1649104040000|2022-04-04 20:27:20|33667.4|33601.8|33669.8|33601.7|33671|33602|33665.8|33601.6|10
1649104050000|2022-04-04 20:27:30|33666.7|33601.5|33659.1|33609.1|33677|33609.1|33657.2|33599.1|10
1649104060000|2022-04-04 20:27:40|33660.1|33610.1|33658.8|33608.8|33660.1|33610.1|33658.1|33608.1|4
1649104070000|2022-04-04 20:27:50|33659.1|33609.1|33656.2|33606.2|33670.5|33609.1|33656.2|33599.8|5
1649104080000|2022-04-04 20:28:00|33655.7|33605.7|33658.9|33608.9|33658.9|33608.9|33655.7|33605.7|6
1649104090000|2022-04-04 20:28:10|33657|33607|33656.4|33606.4|33658.7|33608.7|33656.4|33606.4|6
1649104100000|2022-04-04 20:28:20|33675.3|33602.9|33675.6|33599.3|33675.6|33602.9|33665.8|33599.3|5
1649104110000|2022-04-04 20:28:30|33674.1|33598.3|33674.4|33600.9|33676.6|33601.1|33672.3|33598.3|12
1649104120000|2022-04-04 20:28:40|33672.9|33601.1|33679.3|33597.5|33679.3|33609.8|33658|33597.5|12
1649104130000|2022-04-04 20:28:50|33678.2|33600.1|33676.4|33600.7|33679|33600.8|33675|33599|8
1649104140000|2022-04-04 20:29:00|33678.6|33599.2|33678.4|33602.6|33680.2|33602.6|33677.1|33598.9|12
1649104150000|2022-04-04 20:29:10|33678.7|33602.5|33677.4|33600.8|33678.7|33606|33668.9|33600.3|22
1649104160000|2022-04-04 20:29:20|33676.4|33601|33677.2|33602.1|33677.2|33602.6|33673|33601|7
1649104170000|2022-04-04 20:29:30|33673.9|33602.5|33660.3|33610.3|33673.9|33610.3|33658|33602.2|9
1649104180000|2022-04-04 20:29:40|33660.6|33610.6|33668.4|33602.1|33675.8|33610.6|33658.1|33598.4|23
1649104190000|2022-04-04 20:29:50|33667.5|33601.8|33670|33599.5|33670|33609|33657.4|33599.5|13
1649104200000|2022-04-04 20:30:00|33658.5|33608.5|33667.8|33597.9|33672.7|33608.5|33658.3|33597.3|17
1649104210000|2022-04-04 20:30:10|33667.1|33596.8|33672|33597.9|33672|33597.9|33667.1|33593.9|9
1649104220000|2022-04-04 20:30:20|33655.7|33605.7|33666.7|33599.9|33666.7|33605.7|33655.7|33597.3|12
1649104230000|2022-04-04 20:30:30|33668|33600.3|33671.2|33601.4|33672.7|33603.7|33667.8|33600.3|13
1649104240000|2022-04-04 20:30:40|33671.9|33601.6|33670.1|33601.5|33672.6|33601.9|33670.1|33601.5|7
1649104250000|2022-04-04 20:30:50|33656.7|33606.7|33667.5|33602.8|33667.5|33608.7|33656.7|33602.8|8
1649104260000|2022-04-04 20:31:00|33658.5|33608.5|33657.9|33607.9|33674.7|33608.5|33657.9|33602.7|17
1649104270000|2022-04-04 20:31:10|33657.8|33607.8|33673.6|33603.7|33673.6|33609.7|33657.8|33603.4|11
1649104280000|2022-04-04 20:31:20|33674.1|33603.8|33671|33604.4|33674.2|33604.5|33671|33603.8|11
1649104290000|2022-04-04 20:31:30|33672.3|33600.4|33658.2|33608.2|33673|33608.2|33658.2|33600.4|12
1649104300000|2022-04-04 20:31:40|33659.1|33609.1|33669.8|33604.5|33670.3|33609.1|33658.1|33603.3|6
1649104310000|2022-04-04 20:31:50|33669.7|33604.2|33661.1|33611.1|33669.7|33611.3|33660.7|33604.2|8
1649104320000|2022-04-04 20:32:00|33660.9|33610.9|33657.7|33607.7|33674.4|33610.9|33657.7|33604.8|10
1649104330000|2022-04-04 20:32:10|33659.4|33609.4|33659.4|33609.4|33659.4|33609.4|33659.4|33609.4|1
1649104340000|2022-04-04 20:32:20|33677.5|33604.7|33656.2|33606.2|33677.5|33606.2|33656.2|33597.6|6
1649104350000|2022-04-04 20:32:30|33657.5|33607.5|33669.6|33605|33670.2|33611.6|33657.5|33605|10
1649104360000|2022-04-04 20:32:40|33668.2|33605.4|33657.7|33607.7|33673.5|33607.7|33657.7|33604.5|8
1649104370000|2022-04-04 20:32:50|33658.7|33608.7|33660.8|33610.8|33667.5|33610.8|33658.7|33605|4
1649104380000|2022-04-04 20:33:00|33660.6|33610.6|33670.5|33604.7|33670.5|33610.6|33659.4|33604.3|6
1649104390000|2022-04-04 20:33:10|33672.1|33604.8|33656.8|33606.8|33673.1|33606.8|33656.8|33604.5|5
1649104400000|2022-04-04 20:33:20|33659|33609|33671.9|33603.6|33673.9|33609|33658.3|33602.2|12
1649104410000|2022-04-04 20:33:30|33675.1|33605.4|33658.3|33608.3|33675.1|33608.3|33658.3|33605|5
1649104420000|2022-04-04 20:33:40|33660.6|33610.6|33660.3|33610.3|33660.6|33610.6|33658.7|33608.7|5
1649104430000|2022-04-04 20:33:50|33660.7|33610.7|33659.2|33609.2|33660.9|33610.9|33659.2|33609.2|3
1649104440000|2022-04-04 20:34:00|33638.4|33618.4|33638.4|33618.4|33638.4|33618.4|33638.4|33618.4|1
1649104450000|2022-04-04 20:34:10|33644.6|33624.6|33669.8|33602.3|33669.8|33624.6|33643.5|33601.4|5
1649104460000|2022-04-04 20:34:20|33669.9|33600.8|33668.5|33602.6|33673|33602.6|33668.5|33600.8|7
1649104470000|2022-04-04 20:34:30|33669.8|33602.9|33672|33602.7|33672|33602.9|33669.8|33601.8|6
1649104480000|2022-04-04 20:34:40|33657.7|33607.7|33673.5|33604.4|33673.5|33608.8|33657.7|33604.4|5
1649104490000|2022-04-04 20:34:50|33671.2|33604.3|33669.7|33604.3|33673.5|33610|33660|33604.3|6
1649104500000|2022-04-04 20:35:00|33672.2|33604.4|33657.6|33607.6|33673.5|33607.6|33657.6|33604.4|3
1649104510000|2022-04-04 20:35:10|33657.8|33607.8|33673.1|33604.3|33673.1|33607.8|33656.1|33597.5|6
1649104520000|2022-04-04 20:35:20|33672.9|33603.5|33673.3|33604.4|33675.3|33605.4|33672.3|33603.5|7
1649104530000|2022-04-04 20:35:30|33674.2|33604.7|33660|33610|33675|33612.6|33660|33604.7|11
1649104540000|2022-04-04 20:35:40|33661.5|33611.5|33667.8|33605.1|33668.5|33611.5|33660.2|33605.1|8
1649104550000|2022-04-04 20:35:50|33668.3|33605.3|33658.9|33608.9|33672.7|33610.9|33657.8|33604.6|8
1649104560000|2022-04-04 20:36:00|33658.8|33608.8|33671.6|33601.6|33671.6|33609|33658.5|33599.1|11
1649104570000|2022-04-04 20:36:10|33672.8|33602.2|33657.6|33607.6|33672.8|33607.6|33657.6|33602.2|2
1649104580000|2022-04-04 20:36:20|33657.7|33607.7|33660.3|33610.3|33660.3|33610.3|33657.7|33607.7|5
1649104590000|2022-04-04 20:36:30|33660.5|33610.5|33661.1|33611.1|33672.7|33623.8|33642.6|33604.3|15
1649104600000|2022-04-04 20:36:40|33669.4|33605.2|33669.5|33604.2|33674.5|33611.4|33661.4|33604.1|12
1649104610000|2022-04-04 20:36:50|33672.7|33604.4|33673.5|33603.2|33673.5|33604.4|33672.7|33603.2|9
1649104620000|2022-04-04 20:37:00|33671|33603.1|33658.9|33608.9|33671.1|33608.9|33657.2|33600.1|9
1649104630000|2022-04-04 20:37:10|33656.7|33606.7|33657.5|33607.5|33665.4|33607.7|33656.7|33602.1|5
1649104640000|2022-04-04 20:37:20|33664.9|33602.2|33658.8|33608.8|33665.1|33609.5|33658.5|33602.2|6
1649104650000|2022-04-04 20:37:30|33657.9|33607.9|33643.2|33623.2|33668.5|33623.2|33640|33602.5|6
1649104660000|2022-04-04 20:37:40|33642.1|33622.1|33673.1|33603.5|33673.6|33622.1|33641.5|33602.7|8
1649104670000|2022-04-04 20:37:50|33673.9|33603.4|33656.3|33606.3|33673.9|33606.3|33656|33600|8
1649104680000|2022-04-04 20:38:00|33657.5|33607.5|33657.8|33607.8|33665|33607.8|33657.1|33602.2|6
1649104690000|2022-04-04 20:38:10|33657.1|33607.1|33671|33602.8|33671|33607.1|33657.1|33602.2|3
1649104700000|2022-04-04 20:38:20|33673.7|33603.6|33640.2|33620.2|33674.3|33620.2|33640.2|33603.6|8
1649104710000|2022-04-04 20:38:30|33644.5|33624.5|33644.5|33624.5|33644.5|33624.5|33642.8|33622.8|3
1649104720000|2022-04-04 20:38:40|33642.4|33622.4|33657.1|33607.1|33671.1|33624.1|33641.8|33602.5|7
1649104730000|2022-04-04 20:38:50|33658|33608|33667.9|33603.4|33671.1|33609.6|33658|33601|10
1649104740000|2022-04-04 20:39:00|33659.6|33609.6|33668.6|33602.6|33672.2|33609.6|33659.6|33602.4|9
1649104750000|2022-04-04 20:39:10|33670.1|33602.7|33658.1|33608.1|33670.1|33608.1|33655.4|33602.7|4
1649104760000|2022-04-04 20:39:20|33658|33608|33671.6|33602.5|33671.6|33608.9|33656.8|33602.5|7
1649104770000|2022-04-04 20:39:30|33675.5|33602.6|33667.9|33602.4|33675.5|33602.6|33665.2|33602.2|6
1649104780000|2022-04-04 20:39:40|33640|33620|33672.4|33602.9|33672.4|33622.1|33640|33602.9|10
1649104790000|2022-04-04 20:39:50|33672.3|33602.5|33673|33602.2|33673|33602.9|33671|33602|12
1649104800000|2022-04-04 20:40:00|33673.1|33602.3|33661.2|33611.2|33673.1|33611.2|33657.1|33602.3|12
1649104810000|2022-04-04 20:40:10|33660.9|33610.9|33660.6|33610.6|33668.6|33611.4|33660.6|33604.7|10
1649104820000|2022-04-04 20:40:20|33667.5|33604.6|33670.8|33603.5|33672.5|33604.6|33667.5|33603.5|6
1649104830000|2022-04-04 20:40:30|33672.1|33603.6|33660.8|33610.8|33672.9|33610.8|33657.6|33603.5|8
1649104840000|2022-04-04 20:40:40|33660.7|33610.7|33669.3|33601.5|33673|33610.7|33660.7|33599.6|8
1649104850000|2022-04-04 20:40:50|33672.2|33601.4|33668.8|33601.4|33672.8|33601.5|33668.8|33600.9|11
1649104860000|2022-04-04 20:41:00|33669.9|33601.1|33658.5|33608.5|33671.2|33608.5|33656.7|33601.1|10
1649104870000|2022-04-04 20:41:10|33659.3|33609.3|33674.2|33603.4|33674.2|33609.3|33658.2|33603.1|13
1649104880000|2022-04-04 20:41:20|33674.3|33603.3|33644.8|33624.8|33674.3|33625.3|33639.1|33603.1|16
1649104890000|2022-04-04 20:41:30|33643.5|33623.5|33670.6|33600.2|33672.7|33623.5|33642.7|33598.3|7
1649104900000|2022-04-04 20:41:40|33671.5|33600.3|33657.8|33607.8|33672.3|33607.8|33655.6|33600.3|9
1649104910000|2022-04-04 20:41:50|33656.9|33606.9|33668.1|33602.4|33669.1|33607.1|33656.9|33601.4|7
1649104920000|2022-04-04 20:42:00|33668|33602.6|33659.2|33609.2|33668|33611|33657.4|33602.6|15
1649104930000|2022-04-04 20:42:10|33674.4|33600.1|33661.2|33595.6|33674.4|33607.6|33652.5|33595.6|15
1649104940000|2022-04-04 20:42:20|33665.8|33596.3|33636.8|33616.8|33666.7|33620.9|33636.8|33595.7|18
1649104950000|2022-04-04 20:42:30|33636.4|33616.4|33662.9|33596.8|33663.8|33618.6|33636.4|33596.6|13
1649104960000|2022-04-04 20:42:40|33662|33596.6|33660.5|33596.8|33662.4|33597|33660.5|33596.6|5
1649104970000|2022-04-04 20:42:50|33665.8|33596.3|33667.7|33597.9|33667.7|33597.9|33665.8|33596.3|11
1649104980000|2022-04-04 20:43:00|33649.7|33599.7|33668.4|33599.2|33671.9|33605.6|33649.7|33597.2|15
1649104990000|2022-04-04 20:43:10|33669.4|33599.5|33662.5|33598.7|33670.5|33603.7|33650.3|33595.9|9
1649105000000|2022-04-04 20:43:20|33653.3|33603.3|33664.6|33599.3|33666.1|33603.3|33653.3|33598.1|10
1649105010000|2022-04-04 20:43:30|33664.7|33598.9|33669.6|33600|33669.6|33600|33663.7|33598.9|3
1649105020000|2022-04-04 20:43:40|33669.7|33600.1|33654.9|33604.9|33670.6|33605.2|33651.9|33600.1|9
1649105030000|2022-04-04 20:43:50|33655.5|33605.5|33669.4|33599.5|33670.9|33605.5|33655.5|33599.4|9
1649105040000|2022-04-04 20:44:00|33669.7|33599.4|33667.7|33596|33669.7|33599.4|33667.5|33596|10
1649105050000|2022-04-04 20:44:10|33668.6|33596.5|33654.6|33604.6|33669.7|33604.6|33653.8|33596.5|6
1649105060000|2022-04-04 20:44:20|33662.2|33597.5|33674.7|33587.4|33674.7|33597.5|33662.2|33587.4|4
1649105070000|2022-04-04 20:44:30|33672.2|33589|33679|33586.3|33679|33593|33664.4|33586.3|4
1649105080000|2022-04-04 20:44:40|33685.6|33584.1|33689|33581|33689|33616.6|33634.5|33581|7
1649105090000|2022-04-04 20:44:50|33679|33586.3|33637.8|33617.8|33679|33621.3|33637.5|33586.3|7
1649105100000|2022-04-04 20:45:00|33637.7|33617.7|33666.9|33594|33682.1|33617.7|33637.7|33578.7|22
1649105110000|2022-04-04 20:45:10|33667.8|33593.9|33653.1|33603.1|33680.6|33603.7|33653.1|33587.4|10
1649105120000|2022-04-04 20:45:20|33661.8|33596.2|33666.7|33592.1|33671.2|33596.2|33661.8|33590.3|8
1649105130000|2022-04-04 20:45:30|33666.8|33591.1|33678.4|33590.4|33678.4|33595.7|33659.3|33588.1|10
1649105140000|2022-04-04 20:45:40|33653.4|33603.4|33671.3|33591.2|33674.6|33603.4|33652.1|33589.6|11
1649105150000|2022-04-04 20:45:50|33674.6|33589.6|33672.6|33593.4|33685.9|33607.3|33657.3|33585.8|19
1649105160000|2022-04-04 20:46:00|33675.5|33592|33678.8|33596.4|33683.5|33600|33671.1|33586.8|18
1649105170000|2022-04-04 20:46:10|33677.2|33597|33674.8|33600|33678.7|33600|33674.6|33597|10
1649105180000|2022-04-04 20:46:20|33672.9|33601|33673.6|33601.7|33674.4|33602.9|33665.4|33598.3|6
1649105190000|2022-04-04 20:46:30|33677.2|33600|33678.5|33599.4|33690.9|33602.4|33673.7|33592.1|17
1649105200000|2022-04-04 20:46:40|33676.8|33600.7|33681.1|33599.4|33685.3|33600.7|33676.8|33595.5|5
1649105210000|2022-04-04 20:46:50|33658.1|33608.1|33681.1|33595.3|33681.6|33608.1|33658.1|33595.3|12
1649105220000|2022-04-04 20:47:00|33678.8|33596.6|33681.3|33598.2|33686.8|33598.8|33678.3|33592|6
1649105230000|2022-04-04 20:47:10|33683.9|33595.4|33682.4|33598.6|33684.7|33598.6|33681|33593.6|8
1649105240000|2022-04-04 20:47:20|33671.4|33602.1|33673.8|33600.2|33676.7|33602.1|33670.6|33598.8|12
1649105250000|2022-04-04 20:47:30|33673.5|33599.6|33682.8|33595.6|33684.2|33599.6|33673.5|33594.3|13
1649105260000|2022-04-04 20:47:40|33666.2|33601.5|33669.5|33600.2|33669.5|33601.6|33666.2|33600.2|4
1649105270000|2022-04-04 20:47:50|33670.3|33599.8|33680.2|33598|33680.2|33600.8|33670.3|33597.8|10
1649105280000|2022-04-04 20:48:00|33675.2|33598.9|33675.2|33599.6|33682.8|33599.6|33675.2|33595.1|7
1649105290000|2022-04-04 20:48:10|33677|33599.1|33675.2|33599.6|33678|33599.6|33675.2|33598.8|3
1649105300000|2022-04-04 20:48:20|33677|33599.1|33685.5|33591.8|33687|33608.5|33658.5|33591|10
1649105310000|2022-04-04 20:48:30|33678|33595.5|33639.8|33619.8|33693|33622.7|33639.1|33587|11
1649105320000|2022-04-04 20:48:40|33640.2|33620.2|33659.6|33609.6|33677.7|33620.2|33640.2|33593.8|5
1649105330000|2022-04-04 20:48:50|33666.5|33602.4|33672.2|33598.1|33676.9|33602.4|33666.5|33595.9|5
1649105340000|2022-04-04 20:49:00|33675.7|33593.4|33671|33602|33682.3|33602|33671|33589.3|8
1649105350000|2022-04-04 20:49:10|33671.9|33602.9|33682.6|33594.4|33688.5|33605|33671.3|33592.2|22
1649105360000|2022-04-04 20:49:20|33688.3|33592.3|33674.2|33604.3|33689.2|33615.6|33665.6|33592.3|18
1649105370000|2022-04-04 20:49:30|33674|33604.5|33686.3|33595|33688.8|33606.3|33674|33594|15
1649105380000|2022-04-04 20:49:40|33691.9|33592.7|33676.3|33601.1|33691.9|33604.2|33674.5|33592.7|17
1649105390000|2022-04-04 20:49:50|33679.8|33599.2|33677.6|33602.3|33679.8|33602.3|33677|33597.4|9
1649105400000|2022-04-04 20:50:00|33676.8|33602.9|33671|33602.2|33680.1|33602.9|33671|33598.6|13
1649105410000|2022-04-04 20:50:10|33672.9|33601|33679.4|33596.2|33692|33601|33671.9|33587|11
1649105420000|2022-04-04 20:50:20|33678.1|33600.3|33676.8|33599|33685.2|33600.3|33675.4|33592.3|10
1649105430000|2022-04-04 20:50:30|33678.4|33597.7|33681.2|33596.2|33682.6|33597.7|33678.4|33594.4|8
1649105440000|2022-04-04 20:50:40|33667.1|33604|33676.8|33596.3|33676.8|33609|33659|33596.3|10
1649105450000|2022-04-04 20:50:50|33675.2|33597.4|33678.9|33597.7|33678.9|33614|33664|33597.4|15
1649105460000|2022-04-04 20:51:00|33669|33606.7|33681.4|33598.8|33685|33606.7|33669|33595|12
1649105470000|2022-04-04 20:51:10|33686.6|33594|33661.9|33611.9|33686.6|33611.9|33661.9|33594|11
1649105480000|2022-04-04 20:51:20|33672|33603.1|33679.3|33597.5|33679.3|33605.7|33665|33591.7|15
1649105490000|2022-04-04 20:51:30|33677.7|33601.2|33672.9|33603.4|33679.6|33603.4|33672.9|33597.8|9
1649105500000|2022-04-04 20:51:40|33671.2|33605.6|33678.3|33597.5|33678.3|33605.6|33671.2|33597.5|7
1649105510000|2022-04-04 20:51:50|33672.4|33600.7|33677.7|33595.3|33678.3|33611.1|33660.6|33594.1|10
1649105520000|2022-04-04 20:52:00|33674.6|33598.4|33676.2|33591.9|33681.6|33602.9|33663.7|33588|28
1649105530000|2022-04-04 20:52:10|33676.6|33594.2|33667.7|33598.8|33676.6|33601.6|33665.6|33594.2|19
1649105540000|2022-04-04 20:52:20|33669.6|33597.1|33666.2|33594.1|33670.7|33600.4|33663.9|33593.6|22
1649105550000|2022-04-04 20:52:30|33666.3|33594.4|33669.6|33591.1|33670.5|33594.9|33664.2|33590.8|15
1649105560000|2022-04-04 20:52:40|33671.4|33590.2|33671|33590.2|33673.8|33592.9|33666.8|33587.9|13
1649105570000|2022-04-04 20:52:50|33676.4|33588.6|33664.2|33594.1|33678.8|33603|33652.2|33587.2|15
1649105580000|2022-04-04 20:53:00|33665.2|33593.6|33670.3|33595.7|33671.9|33596.9|33663.4|33590.2|10
1649105590000|2022-04-04 20:53:10|33671.9|33594.7|33672.9|33588.4|33674.2|33595.3|33670.2|33587.4|14
1649105600000|2022-04-04 20:53:20|33677.1|33584.3|33680.6|33581.2|33680.6|33587.3|33676.4|33579.7|8
1649105610000|2022-04-04 20:53:30|33679.4|33584.3|33668|33587.5|33679.4|33592.8|33663.4|33583.6|8
1649105620000|2022-04-04 20:53:40|33666.4|33586.8|33667.2|33582.4|33675.6|33588.2|33666.4|33582.4|12
1649105630000|2022-04-04 20:53:50|33671.6|33592.4|33671.1|33591.9|33673.8|33593.7|33670.5|33591.9|6
1649105640000|2022-04-04 20:54:00|33672.3|33592.8|33672.4|33592.4|33684.5|33592.9|33669.2|33581.3|12
1649105650000|2022-04-04 20:54:10|33675.2|33589.9|33684.1|33583|33687.4|33591.9|33671.7|33581.1|7
1649105660000|2022-04-04 20:54:20|33674.6|33587.8|33683.1|33584.8|33683.4|33587.8|33674.6|33583.7|9
1649105670000|2022-04-04 20:54:30|33682.8|33585.7|33683.8|33578.9|33683.8|33590.1|33670.3|33578.9|12
1649105680000|2022-04-04 20:54:40|33683.2|33579.4|33681.4|33585.6|33683.3|33591.7|33673.5|33579.4|17
1649105690000|2022-04-04 20:54:50|33679.3|33587.2|33678|33588.1|33679.3|33593|33670.6|33587.2|6
1649105700000|2022-04-04 20:55:00|33675.1|33590.2|33674|33590.2|33675.9|33590.2|33671.9|33585.7|13
1649105710000|2022-04-04 20:55:10|33681.3|33588.4|33678.2|33589.1|33685|33589.2|33677.9|33585.5|16
1649105720000|2022-04-04 20:55:20|33676.4|33590|33673.8|33593.1|33676.4|33594.6|33673.8|33590|5
1649105730000|2022-04-04 20:55:30|33659.4|33584.2|33677.2|33584.1|33683.4|33590.7|33659.4|33579.9|16
1649105740000|2022-04-04 20:55:40|33676.6|33585.7|33677|33586.7|33682.1|33586.7|33673.3|33577.6|9
1649105750000|2022-04-04 20:55:50|33672|33585.7|33674.8|33585.3|33674.8|33589.9|33669.3|33585.1|9
1649105760000|2022-04-04 20:56:00|33672.5|33585.6|33677.1|33588.5|33682.3|33588.5|33672.5|33582.7|6
1649105770000|2022-04-04 20:56:10|33664.7|33575.4|33675.5|33588.7|33681.3|33589.1|33656.8|33575.4|11
1649105780000|2022-04-04 20:56:20|33675.8|33589|33676.9|33581.2|33676.9|33589.5|33672.6|33581.2|7
1649105790000|2022-04-04 20:56:30|33664.4|33575.5|33674.7|33580.1|33681.2|33580.1|33663.6|33575.5|5
1649105800000|2022-04-04 20:56:40|33674.1|33579.3|33681|33585.9|33681.1|33589.1|33674.1|33578.3|18
1649105810000|2022-04-04 20:56:50|33672.7|33582.6|33672.6|33586.3|33675.8|33587.1|33671.4|33582.6|7
1649105820000|2022-04-04 20:57:00|33679.1|33587.4|33681.8|33585.7|33693.3|33587.4|33679.1|33573|11
1649105830000|2022-04-04 20:57:10|33684.3|33582.8|33686.4|33580|33686.4|33586|33679.6|33580|7
1649105840000|2022-04-04 20:57:20|33669.9|33578.5|33678.4|33584.5|33681|33586.3|33668.6|33578.5|11
1649105850000|2022-04-04 20:57:30|33680.3|33582.2|33685.4|33587.5|33693|33590.8|33680.2|33574.2|12
1649105860000|2022-04-04 20:57:40|33667.4|33581.1|33684|33592.6|33699.7|33597.8|33662.4|33577.9|14
1649105870000|2022-04-04 20:57:50|33682.3|33593.2|33694.4|33583.8|33694.4|33596.9|33681.5|33583.8|9
1649105880000|2022-04-04 20:58:00|33687.7|33588.8|33691.9|33588|33691.9|33596.2|33682.5|33588|10
1649105890000|2022-04-04 20:58:10|33691.2|33588.9|33684.8|33586.7|33691.2|33593.5|33673.4|33581.4|12
1649105900000|2022-04-04 20:58:20|33682.4|33588.5|33682.7|33586.7|33687.9|33588.5|33682.4|33583.6|4
1649105910000|2022-04-04 20:58:30|33698.5|33578.5|33684.8|33590.3|33698.5|33601.1|33667|33572.3|35
1649105920000|2022-04-04 20:58:40|33690.4|33586|33694.1|33581.4|33695.8|33591.1|33684.4|33580.2|13
1649105930000|2022-04-04 20:58:50|33669.4|33575.7|33684.5|33584.9|33690.9|33587.8|33669.4|33568.5|14
1649105940000|2022-04-04 20:59:00|33690.2|33584.1|33694.3|33581.7|33694.4|33591|33686.4|33581.5|20
1649105950000|2022-04-04 20:59:10|33692.1|33584.7|33698|33579.2|33698.4|33584.8|33692.1|33578.3|19
1649105960000|2022-04-04 20:59:20|33686.3|33578.7|33702.1|33582.1|33703.1|33583.1|33686.3|33576|19
1649105970000|2022-04-04 20:59:30|33676.6|33585.1|33678.9|33589.8|33678.9|33589.8|33676.6|33584.8|12
1649105980000|2022-04-04 20:59:40|33679.8|33589.3|33679.4|33589.3|33679.8|33589.3|33679.3|33589.3|3
1649105990000|2022-04-04 20:59:50|33684.8|33592.2|33677.4|33574.8|33684.8|33592.2|33677.4|33574.8|16
1649106000000|2022-04-04 21:00:00|33673.2|33553.2|33674.5|33554.5|33675.8|33555.8|33672.6|33552.6|7
1649106010000|2022-04-04 21:00:10|33671.8|33551.8|33670.4|33550.4|33675.4|33555.4|33670.4|33550.4|3
1649106020000|2022-04-04 21:00:20|33669.1|33549.1|33669.3|33549.3|33669.3|33549.3|33669|33549|3
1649106030000|2022-04-04 21:00:30|33663.2|33543.2|33665.1|33545.1|33665.2|33545.2|33662.9|33542.9|4
1649106040000|2022-04-04 21:00:40|33676|33556|33674.5|33554.5|33676|33556|33674.5|33554.5|3
1649106050000|2022-04-04 21:00:50|33671.8|33551.8|33671.8|33551.8|33671.8|33551.8|33671.8|33551.8|1
1649106060000|2022-04-04 21:01:00|33668.6|33548.6|33665|33545|33670.1|33550.1|33664.9|33544.9|5
1649106070000|2022-04-04 21:01:10|33668.6|33548.6|33667.8|33547.8|33668.6|33548.6|33667.8|33547.8|2
1649106080000|2022-04-04 21:01:20|33665.2|33545.2|33665.2|33545.2|33665.2|33545.2|33665.2|33545.2|1
1649106090000|2022-04-04 21:01:30|33671.2|33551.2|33671.2|33551.2|33671.2|33551.2|33671.2|33551.2|1
1649106100000|2022-04-04 21:01:40|33676|33556|33673.4|33553.4|33676|33556|33673.4|33553.4|3
1649106110000|2022-04-04 21:01:50|33670.6|33550.6|33670.6|33550.6|33670.6|33550.6|33670.6|33550.6|1
1649106120000|2022-04-04 21:02:00|33664.5|33544.5|33666.5|33546.5|33666.5|33546.5|33664.5|33544.5|2
1649106130000|2022-04-04 21:02:10|33668.5|33548.5|33668.5|33548.5|33668.5|33548.5|33668.5|33548.5|1
1649106140000|2022-04-04 21:02:20|33672.2|33552.2|33674|33554|33674|33554|33672.2|33552.2|2
1649106150000|2022-04-04 21:02:30|33674.2|33554.2|33674.2|33554.2|33674.2|33554.2|33673.8|33553.8|3
1649106180000|2022-04-04 21:03:00|33674|33554|33674.2|33554.2|33674.2|33554.2|33673.8|33553.8|3
1649106190000|2022-04-04 21:03:10|33673.8|33553.8|33673.8|33553.8|33673.8|33553.8|33673.8|33553.8|1
1649106230000|2022-04-04 21:03:50|33672.2|33552.2|33672.2|33552.2|33672.2|33552.2|33672.2|33552.2|1
1649106240000|2022-04-04 21:04:00|33672.8|33552.8|33672.8|33552.8|33672.8|33552.8|33672.8|33552.8|1
1649106270000|2022-04-04 21:04:30|33674.3|33554.3|33674.3|33554.3|33674.3|33554.3|33674.3|33554.3|1
1649106280000|2022-04-04 21:04:40|33674.6|33554.6|33674.6|33554.6|33674.6|33554.6|33674.6|33554.6|1
1649106300000|2022-04-04 21:05:00|33675.3|33555.3|33664.9|33544.9|33675.3|33555.3|33655.8|33535.8|16
1649106310000|2022-04-04 21:05:10|33667.5|33547.5|33667.8|33547.8|33667.9|33547.9|33664.4|33544.4|11
1649106320000|2022-04-04 21:05:20|33668.7|33548.7|33666.4|33546.4|33669.7|33549.7|33664.8|33544.8|13
1649106330000|2022-04-04 21:05:30|33666.2|33546.2|33671.9|33551.9|33672|33552|33665.6|33545.6|14
1649106340000|2022-04-04 21:05:40|33672.2|33552.2|33674.3|33554.3|33674.3|33554.3|33672.1|33552.1|9
1649106350000|2022-04-04 21:05:50|33674.2|33554.2|33668.4|33548.4|33674.2|33554.2|33668.4|33548.4|6
1649106360000|2022-04-04 21:06:00|33668.7|33548.7|33669.5|33549.5|33669.5|33549.5|33668.7|33548.7|2
1649106370000|2022-04-04 21:06:10|33670.8|33550.8|33667.5|33547.5|33670.8|33550.8|33667.5|33547.5|3
1649106380000|2022-04-04 21:06:20|33669.1|33549.1|33669.1|33549.1|33669.1|33549.1|33669.1|33549.1|1
1649106390000|2022-04-04 21:06:30|33669.4|33549.4|33670|33550|33670|33550|33669.4|33549.4|2
1649106400000|2022-04-04 21:06:40|33670.4|33550.4|33667.9|33547.9|33670.9|33550.9|33667.9|33547.9|5
1649106420000|2022-04-04 21:07:00|33667.7|33547.7|33666.5|33546.5|33667.7|33547.7|33665.7|33545.7|3
1649106460000|2022-04-04 21:07:40|33665.7|33545.7|33665.7|33545.7|33665.7|33545.7|33665.7|33545.7|1
1649106480000|2022-04-04 21:08:00|33665.8|33545.8|33665.7|33545.7|33665.8|33545.8|33665.7|33545.7|2
1649106490000|2022-04-04 21:08:10|33666.5|33546.5|33666.6|33546.6|33666.6|33546.6|33666.5|33546.5|2
1649106500000|2022-04-04 21:08:20|33664.2|33544.2|33668.2|33548.2|33668.2|33548.2|33664.2|33544.2|2
1649106510000|2022-04-04 21:08:30|33668|33548|33667.4|33547.4|33668|33548|33667.3|33547.3|3
1649106520000|2022-04-04 21:08:40|33670.3|33550.3|33670.3|33550.3|33670.3|33550.3|33670.1|33550.1|6
1649106530000|2022-04-04 21:08:50|33670.4|33550.4|33670.5|33550.5|33670.5|33550.5|33670.4|33550.4|2
1649106540000|2022-04-04 21:09:00|33677|33557|33673.3|33553.3|33677|33557|33673.3|33553.3|10
1649106550000|2022-04-04 21:09:10|33674|33554|33670.5|33550.5|33675.2|33555.2|33670.5|33550.5|11
1649106560000|2022-04-04 21:09:20|33670.4|33550.4|33673.1|33553.1|33673.1|33553.1|33670.4|33550.4|6
1649106570000|2022-04-04 21:09:30|33670.3|33550.3|33668.8|33548.8|33670.3|33550.3|33666.9|33546.9|5
1649106580000|2022-04-04 21:09:40|33669.5|33549.5|33670.9|33550.9|33670.9|33550.9|33669.3|33549.3|3
1649106590000|2022-04-04 21:09:50|33671|33551|33669.4|33549.4|33671.6|33551.6|33669.4|33549.4|4
1649106600000|2022-04-04 21:10:00|33670.7|33550.7|33691.6|33571.6|33696.8|33576.8|33662.6|33542.6|12
1649106610000|2022-04-04 21:10:10|33690|33570|33691.6|33571.6|33695|33575|33690|33570|4
1649106620000|2022-04-04 21:10:20|33690|33570|33667.8|33547.8|33697|33577|33666.1|33546.1|7
1649106630000|2022-04-04 21:10:30|33663.2|33543.2|33670.3|33550.3|33671.2|33551.2|33663.2|33543.2|5
1649106640000|2022-04-04 21:10:40|33673.2|33553.2|33674.2|33554.2|33674.2|33554.2|33668.9|33548.9|5
1649106650000|2022-04-04 21:10:50|33670.9|33550.9|33684.8|33564.8|33684.8|33564.8|33670.9|33550.9|5
1649106660000|2022-04-04 21:11:00|33667.7|33547.7|33692.3|33572.3|33700|33580|33667.7|33547.7|13
1649106670000|2022-04-04 21:11:10|33690.9|33570.9|33691.3|33571.3|33693.7|33573.7|33688.7|33568.7|6
1649106680000|2022-04-04 21:11:20|33679|33559|33676.8|33556.8|33679|33559|33671.6|33551.6|8
1649106690000|2022-04-04 21:11:30|33673.7|33553.7|33679.4|33559.4|33679.4|33559.4|33673.7|33553.7|7
1649106700000|2022-04-04 21:11:40|33678.7|33558.7|33662|33542|33678.7|33558.7|33662|33542|9
1649106710000|2022-04-04 21:11:50|33662.7|33542.7|33689.9|33569.9|33695.1|33575.1|33662.7|33542.7|6
1649106720000|2022-04-04 21:12:00|33695.1|33575.1|33689.5|33569.5|33695.1|33575.1|33689.4|33569.4|6
1649106730000|2022-04-04 21:12:10|33672.8|33552.8|33672.3|33552.3|33688.4|33568.4|33672.3|33552.3|11
1649106740000|2022-04-04 21:12:20|33673.9|33553.9|33672.2|33552.2|33676|33556|33672.2|33552.2|5
1649106750000|2022-04-04 21:12:30|33675.4|33555.4|33677|33557|33677|33557|33673|33553|4
1649106760000|2022-04-04 21:12:40|33679|33559|33685|33565|33685|33565|33670.3|33550.3|6
1649106770000|2022-04-04 21:12:50|33691.8|33571.8|33693.1|33573.1|33697.2|33577.2|33690|33570|6
1649106780000|2022-04-04 21:13:00|33666|33546|33677.8|33557.8|33677.8|33557.8|33666|33546|7
1649106790000|2022-04-04 21:13:10|33652.6|33532.6|33668.8|33548.8|33668.8|33548.8|33652.6|33532.6|12
1649106800000|2022-04-04 21:13:20|33666.9|33546.9|33667.6|33547.6|33668.1|33548.1|33666.9|33546.9|5
1649106810000|2022-04-04 21:13:30|33673.8|33553.8|33672|33552|33673.8|33553.8|33670.6|33550.6|6
1649106820000|2022-04-04 21:13:40|33661.1|33541.1|33690|33570|33692.9|33572.9|33661.1|33541.1|10
1649106830000|2022-04-04 21:13:50|33689.1|33569.1|33688.6|33568.6|33689.1|33569.1|33679.1|33559.1|11
1649106840000|2022-04-04 21:14:00|33668.7|33548.7|33660.5|33540.5|33671.6|33551.6|33650.1|33530.1|10
1649106850000|2022-04-04 21:14:10|33662.7|33542.7|33663.3|33543.3|33665.2|33545.2|33661|33541|10
1649106860000|2022-04-04 21:14:20|33663.4|33543.4|33663.5|33543.5|33663.5|33543.5|33663.4|33543.4|2
1649106870000|2022-04-04 21:14:30|33667.9|33547.9|33674.5|33554.5|33674.5|33554.5|33666.8|33546.8|6
1649106880000|2022-04-04 21:14:40|33684.1|33564.1|33684.1|33564.1|33684.1|33564.1|33684.1|33564.1|1
1649106890000|2022-04-04 21:14:50|33667.6|33547.6|33684.2|33564.2|33684.2|33564.2|33659.9|33539.9|6
1649106900000|2022-04-04 21:15:00|33684.1|33564.1|33684.1|33564.1|33684.1|33564.1|33654.8|33534.8|6
1649106910000|2022-04-04 21:15:10|33683.5|33563.5|33677.4|33557.4|33683.8|33563.8|33673.4|33553.4|8
1649106920000|2022-04-04 21:15:20|33679.2|33559.2|33673.6|33553.6|33679.2|33559.2|33671.8|33551.8|3
1649106930000|2022-04-04 21:15:30|33664.9|33544.9|33672.5|33552.5|33672.5|33552.5|33664.9|33544.9|3
1649106940000|2022-04-04 21:15:40|33669.6|33549.6|33684.8|33564.8|33684.8|33564.8|33669.6|33549.6|4
1649106950000|2022-04-04 21:15:50|33684.7|33564.7|33678.7|33558.7|33684.7|33564.7|33675.4|33555.4|6
1649106960000|2022-04-04 21:16:00|33661.9|33541.9|33673.3|33553.3|33677.9|33557.9|33661.9|33541.9|3
1649106970000|2022-04-04 21:16:10|33670.4|33550.4|33680.1|33560.1|33680.1|33560.1|33670.4|33550.4|6
1649106980000|2022-04-04 21:16:20|33665.9|33545.9|33668.2|33548.2|33669.1|33549.1|33665.9|33545.9|5
1649106990000|2022-04-04 21:16:30|33672.5|33552.5|33666.3|33546.3|33672.5|33552.5|33661.8|33541.8|5
1649107000000|2022-04-04 21:16:40|33684.3|33564.3|33684.3|33564.3|33684.3|33564.3|33684.3|33564.3|1
1649107010000|2022-04-04 21:16:50|33674.6|33554.6|33662.1|33542.1|33674.6|33554.6|33655.7|33535.7|6
1649107020000|2022-04-04 21:17:00|33670.2|33550.2|33669.4|33549.4|33674.7|33554.7|33668.3|33548.3|6
1649107030000|2022-04-04 21:17:10|33667.8|33547.8|33676.5|33556.5|33676.5|33556.5|33667.5|33547.5|7
1649107040000|2022-04-04 21:17:20|33672.9|33552.9|33678.5|33558.5|33678.5|33558.5|33672.9|33552.9|3
1649107050000|2022-04-04 21:17:30|33684.3|33564.3|33684.3|33564.3|33684.3|33564.3|33684.3|33564.3|1
1649107060000|2022-04-04 21:17:40|33669.3|33549.3|33669.6|33549.6|33676.2|33556.2|33669.3|33549.3|6
1649107070000|2022-04-04 21:17:50|33666|33546|33677.9|33557.9|33677.9|33557.9|33666|33546|3
1649107080000|2022-04-04 21:18:00|33654.3|33534.3|33660.4|33540.4|33660.7|33540.7|33654.3|33534.3|5
1649107090000|2022-04-04 21:18:10|33667.8|33547.8|33668.2|33548.2|33675.4|33555.4|33664.3|33544.3|6
1649107100000|2022-04-04 21:18:20|33662.2|33542.2|33670.3|33550.3|33670.3|33550.3|33662.2|33542.2|3
1649107110000|2022-04-04 21:18:30|33683.9|33563.9|33672.7|33552.7|33683.9|33563.9|33668.3|33548.3|6
1649107120000|2022-04-04 21:18:40|33669.7|33549.7|33670.9|33550.9|33673.7|33553.7|33669.1|33549.1|11
1649107130000|2022-04-04 21:18:50|33671|33551|33674.9|33554.9|33679.9|33559.9|33671|33551|8
1649107140000|2022-04-04 21:19:00|33670.2|33550.2|33672.7|33552.7|33672.7|33552.7|33669.9|33549.9|7
1649107150000|2022-04-04 21:19:10|33682.6|33562.6|33680.6|33560.6|33682.6|33562.6|33680.5|33560.5|9
1649107160000|2022-04-04 21:19:20|33680.5|33560.5|33672.7|33552.7|33680.5|33560.5|33669|33549|7
1649107170000|2022-04-04 21:19:30|33671.3|33551.3|33674|33554|33674|33554|33669.8|33549.8|7
1649107180000|2022-04-04 21:19:40|33671.7|33551.7|33672.5|33552.5|33673.9|33553.9|33668.5|33548.5|9
1649107190000|2022-04-04 21:19:50|33672.4|33552.4|33668|33548|33676.9|33556.9|33664.4|33544.4|9
1649107200000|2022-04-04 21:20:00|33667.2|33547.2|33669.4|33549.4|33672.5|33552.5|33667.2|33547.2|7
1649107210000|2022-04-04 21:20:10|33670.8|33550.8|33663.5|33543.5|33671.6|33551.6|33653.4|33533.4|9
1649107220000|2022-04-04 21:20:20|33665|33545|33668.8|33548.8|33670.8|33550.8|33665|33545|9
1649107230000|2022-04-04 21:20:30|33651|33531|33673.7|33553.7|33673.7|33553.7|33651|33531|6
1649107240000|2022-04-04 21:20:40|33671.6|33551.6|33672.5|33552.5|33673.1|33553.1|33671.6|33551.6|5
1649107250000|2022-04-04 21:20:50|33673.6|33553.6|33675.5|33555.5|33677.4|33557.4|33670.9|33550.9|9
1649107260000|2022-04-04 21:21:00|33675.4|33555.4|33674.1|33554.1|33677.5|33557.5|33674.1|33554.1|8
1649107270000|2022-04-04 21:21:10|33675|33555|33682.1|33562.1|33682.9|33562.9|33675|33555|8
1649107280000|2022-04-04 21:21:20|33681.1|33561.1|33674.1|33554.1|33681.7|33561.7|33674.1|33554.1|5
1649107290000|2022-04-04 21:21:30|33672.5|33552.5|33669.4|33549.4|33672.5|33552.5|33668.1|33548.1|5
1649107300000|2022-04-04 21:21:40|33671.5|33551.5|33671|33551|33671.5|33551.5|33666.1|33546.1|3
1649107310000|2022-04-04 21:21:50|33667.3|33547.3|33674.9|33554.9|33674.9|33554.9|33667.3|33547.3|5
1649107320000|2022-04-04 21:22:00|33678.2|33558.2|33674.7|33554.7|33678.2|33558.2|33674.7|33554.7|2
1649107330000|2022-04-04 21:22:10|33676.6|33556.6|33678.2|33558.2|33678.2|33558.2|33676.6|33556.6|2
1649107340000|2022-04-04 21:22:20|33682.4|33562.4|33666.6|33546.6|33682.4|33562.4|33666.6|33546.6|6
1649107350000|2022-04-04 21:22:30|33665.7|33545.7|33671.7|33551.7|33671.7|33551.7|33665.7|33545.7|3
1649107360000|2022-04-04 21:22:40|33667.3|33547.3|33669.1|33549.1|33670.9|33550.9|33667.3|33547.3|3
1649107370000|2022-04-04 21:22:50|33670.9|33550.9|33678.2|33558.2|33682.1|33562.1|33670.9|33550.9|6
1649107390000|2022-04-04 21:23:10|33670.5|33550.5|33669.6|33549.6|33672.3|33552.3|33669.6|33549.6|3
1649107400000|2022-04-04 21:23:20|33670.5|33550.5|33664.6|33544.6|33671.8|33551.8|33664.6|33544.6|4
1649107410000|2022-04-04 21:23:30|33671|33551|33667.3|33547.3|33673.8|33553.8|33667.3|33547.3|4
1649107420000|2022-04-04 21:23:40|33671|33551|33674.1|33554.1|33674.1|33554.1|33668.4|33548.4|4
1649107430000|2022-04-04 21:23:50|33679.8|33559.8|33681.6|33561.6|33682.1|33562.1|33679.6|33559.6|5
1649107440000|2022-04-04 21:24:00|33680.6|33560.6|33673.1|33553.1|33680.6|33560.6|33670.5|33550.5|4
1649107450000|2022-04-04 21:24:10|33667.5|33547.5|33678.9|33558.9|33680.3|33560.3|33667.5|33547.5|5
1649107460000|2022-04-04 21:24:20|33679.4|33559.4|33672.6|33552.6|33679.4|33559.4|33670.6|33550.6|6
1649107470000|2022-04-04 21:24:30|33674.6|33554.6|33668.3|33548.3|33677.6|33557.6|33667.5|33547.5|6
1649107480000|2022-04-04 21:24:40|33668.5|33548.5|33690|33570|33690|33570|33668.5|33548.5|3
1649107490000|2022-04-04 21:24:50|33687.9|33567.9|33679.1|33559.1|33691.4|33571.4|33677.3|33557.3|6
1649107500000|2022-04-04 21:25:00|33673.1|33553.1|33673.8|33553.8|33675|33555|33662.1|33542.1|8
1649107510000|2022-04-04 21:25:10|33676.5|33556.5|33667.9|33547.9|33676.5|33556.5|33667.9|33547.9|4
1649107520000|2022-04-04 21:25:20|33667.2|33547.2|33672.3|33552.3|33672.3|33552.3|33667.2|33547.2|4
1649107530000|2022-04-04 21:25:30|33669.2|33549.2|33680.5|33560.5|33680.5|33560.5|33669.2|33549.2|5
1649107540000|2022-04-04 21:25:40|33681.8|33561.8|33672.5|33552.5|33681.8|33561.8|33672.5|33552.5|4
1649107550000|2022-04-04 21:25:50|33674.4|33554.4|33675.8|33555.8|33675.8|33555.8|33674.4|33554.4|4
1649107560000|2022-04-04 21:26:00|33659.3|33539.3|33676.6|33556.6|33676.6|33556.6|33659.3|33539.3|5
1649107570000|2022-04-04 21:26:10|33667.2|33547.2|33671.2|33551.2|33672.4|33552.4|33667.2|33547.2|5
1649107580000|2022-04-04 21:26:20|33671.9|33551.9|33660.5|33540.5|33671.9|33551.9|33654.3|33534.3|5
1649107590000|2022-04-04 21:26:30|33663|33543|33685.2|33565.2|33687.8|33567.8|33663|33543|4
1649107600000|2022-04-04 21:26:40|33690.5|33570.5|33679.6|33559.6|33692.1|33572.1|33679.6|33559.6|6
1649107610000|2022-04-04 21:26:50|33681|33561|33672.9|33552.9|33685.3|33565.3|33672.9|33552.9|5
1649107620000|2022-04-04 21:27:00|33673.3|33553.3|33665.5|33545.5|33675.3|33555.3|33665.5|33545.5|4
1649107630000|2022-04-04 21:27:10|33670.7|33550.7|33671.5|33551.5|33671.5|33551.5|33668.3|33548.3|4
1649107640000|2022-04-04 21:27:20|33672.7|33552.7|33670.7|33550.7|33672.7|33552.7|33656|33536|6
1649107650000|2022-04-04 21:27:30|33681.4|33561.4|33672|33552|33681.4|33561.4|33672|33552|3
1649107660000|2022-04-04 21:27:40|33672.5|33552.5|33675.9|33555.9|33675.9|33555.9|33672.5|33552.5|4
1649107670000|2022-04-04 21:27:50|33675|33555|33679.1|33559.1|33680.8|33560.8|33675|33555|4
1649107680000|2022-04-04 21:28:00|33681.9|33561.9|33672.5|33552.5|33682|33562|33672.5|33552.5|5
1649107690000|2022-04-04 21:28:10|33674.5|33554.5|33675.1|33555.1|33675.9|33555.9|33674.5|33554.5|4
1649107700000|2022-04-04 21:28:20|33675.9|33555.9|33673.6|33553.6|33679.3|33559.3|33673.6|33553.6|3
1649107710000|2022-04-04 21:28:30|33679.3|33559.3|33680.7|33560.7|33682.9|33562.9|33679.3|33559.3|3
1649107720000|2022-04-04 21:28:40|33681.1|33561.1|33672.9|33552.9|33681.5|33561.5|33672.9|33552.9|4
1649107730000|2022-04-04 21:28:50|33674.5|33554.5|33682|33562|33682.9|33562.9|33674.5|33554.5|4
1649107740000|2022-04-04 21:29:00|33675.8|33555.8|33672.7|33552.7|33676.4|33556.4|33672.7|33552.7|6
1649107750000|2022-04-04 21:29:10|33674.1|33554.1|33675.4|33555.4|33676.8|33556.8|33670.6|33550.6|9
1649107760000|2022-04-04 21:29:20|33669.7|33549.7|33670.7|33550.7|33672.2|33552.2|33669.7|33549.7|4
1649107770000|2022-04-04 21:29:30|33686|33566|33676.4|33556.4|33686.1|33566.1|33676.2|33556.2|4
1649107780000|2022-04-04 21:29:40|33683.5|33563.5|33670.6|33550.6|33683.5|33563.5|33668.4|33548.4|3
1649107790000|2022-04-04 21:29:50|33673.5|33553.5|33675.9|33555.9|33675.9|33555.9|33666.5|33546.5|6
1649107800000|2022-04-04 21:30:00|33675.8|33555.8|33671.5|33551.5|33675.8|33555.8|33661.9|33541.9|14
1649107810000|2022-04-04 21:30:10|33669.7|33549.7|33680.9|33560.9|33684.3|33564.3|33669.7|33549.7|11
1649107820000|2022-04-04 21:30:20|33679.8|33559.8|33670.2|33550.2|33679.8|33559.8|33670.2|33550.2|7
1649107830000|2022-04-04 21:30:30|33671.2|33551.2|33661.4|33541.4|33675|33555|33643.6|33523.6|11
1649107840000|2022-04-04 21:30:40|33662.8|33542.8|33661.4|33541.4|33662.8|33542.8|33660.9|33540.9|6
1649107850000|2022-04-04 21:30:50|33661.3|33541.3|33671.5|33551.5|33675.8|33555.8|33661.2|33541.2|8
1649107860000|2022-04-04 21:31:00|33652.1|33532.1|33677.1|33557.1|33677.1|33557.1|33652.1|33532.1|6
1649107870000|2022-04-04 21:31:10|33663.7|33543.7|33671.7|33551.7|33672.8|33552.8|33663.7|33543.7|9
1649107880000|2022-04-04 21:31:20|33671.9|33551.9|33673.9|33553.9|33677.1|33557.1|33671.9|33551.9|7
1649107890000|2022-04-04 21:31:30|33676.1|33556.1|33670.3|33550.3|33676.1|33556.1|33670.2|33550.2|4
1649107900000|2022-04-04 21:31:40|33668.9|33548.9|33670.3|33550.3|33670.3|33550.3|33668.9|33548.9|3
1649107910000|2022-04-04 21:31:50|33674.8|33554.8|33671.1|33551.1|33674.8|33554.8|33670.2|33550.2|9
1649107920000|2022-04-04 21:32:00|33672.1|33552.1|33671.7|33551.7|33676.7|33556.7|33671.7|33551.7|5
1649107930000|2022-04-04 21:32:10|33672|33552|33672.6|33552.6|33672.6|33552.6|33672|33552|2
1649107940000|2022-04-04 21:32:20|33672.3|33552.3|33671.7|33551.7|33681.2|33561.2|33671.7|33551.7|8
1649107950000|2022-04-04 21:32:30|33673|33553|33669.2|33549.2|33673|33553|33665.7|33545.7|3
1649107960000|2022-04-04 21:32:40|33670.2|33550.2|33666.8|33546.8|33670.2|33550.2|33666.8|33546.8|2
1649107970000|2022-04-04 21:32:50|33668.5|33548.5|33671.5|33551.5|33674.4|33554.4|33668.5|33548.5|3
1649107980000|2022-04-04 21:33:00|33670.8|33550.8|33674.4|33554.4|33674.4|33554.4|33670.8|33550.8|2
1649107990000|2022-04-04 21:33:10|33670.8|33550.8|33670.8|33550.8|33670.8|33550.8|33670.8|33550.8|1
1649108000000|2022-04-04 21:33:20|33673|33553|33677.4|33557.4|33677.4|33557.4|33672.6|33552.6|4
1649108010000|2022-04-04 21:33:30|33676|33556|33678.6|33558.6|33679.5|33559.5|33670.1|33550.1|5
1649108020000|2022-04-04 21:33:40|33672.4|33552.4|33672.1|33552.1|33672.7|33552.7|33672.1|33552.1|3
1649108030000|2022-04-04 21:33:50|33675.4|33555.4|33677.3|33557.3|33677.3|33557.3|33675.4|33555.4|4
1649108040000|2022-04-04 21:34:00|33674.4|33554.4|33674.4|33554.4|33674.4|33554.4|33674.4|33554.4|1
1649108050000|2022-04-04 21:34:10|33665.5|33545.5|33669.2|33549.2|33669.2|33549.2|33663.7|33543.7|4
1649108060000|2022-04-04 21:34:20|33677.7|33557.7|33667.5|33547.5|33677.7|33557.7|33667.5|33547.5|3
1649108070000|2022-04-04 21:34:30|33671.1|33551.1|33665.8|33545.8|33677.3|33557.3|33655|33535|10
1649108080000|2022-04-04 21:34:40|33663.7|33543.7|33678.4|33558.4|33678.5|33558.5|33663.7|33543.7|7
1649108090000|2022-04-04 21:34:50|33674.3|33554.3|33671.8|33551.8|33679.5|33559.5|33671.8|33551.8|7
1649108100000|2022-04-04 21:35:00|33672.4|33552.4|33687|33567|33687|33567|33672.4|33552.4|7
1649108110000|2022-04-04 21:35:10|33684.2|33564.2|33673.9|33553.9|33684.2|33564.2|33670.7|33550.7|8
1649108120000|2022-04-04 21:35:20|33675.7|33555.7|33670.4|33550.4|33675.7|33555.7|33669.3|33549.3|5
1649108130000|2022-04-04 21:35:30|33672.9|33552.9|33670.6|33550.6|33673|33553|33667.3|33547.3|6
1649108140000|2022-04-04 21:35:40|33669.2|33549.2|33679.9|33559.9|33679.9|33559.9|33669.2|33549.2|3
1649108150000|2022-04-04 21:35:50|33679.8|33559.8|33673.8|33553.8|33679.8|33559.8|33670.8|33550.8|3
1649108160000|2022-04-04 21:36:00|33676.2|33556.2|33664.3|33544.3|33679.8|33559.8|33664.3|33544.3|4
1649108170000|2022-04-04 21:36:10|33679.9|33559.9|33679.8|33559.8|33679.9|33559.9|33679.8|33559.8|2
1649108180000|2022-04-04 21:36:20|33679.9|33559.9|33672.1|33552.1|33679.9|33559.9|33672.1|33552.1|3
1649108190000|2022-04-04 21:36:30|33674.6|33554.6|33682.7|33562.7|33682.8|33562.8|33674.6|33554.6|7
1649108200000|2022-04-04 21:36:40|33682.2|33562.2|33674.6|33554.6|33682.5|33562.5|33674.6|33554.6|5
1649108210000|2022-04-04 21:36:50|33675.1|33555.1|33679.1|33559.1|33679.1|33559.1|33675.1|33555.1|5
1649108220000|2022-04-04 21:37:00|33678|33558|33673.5|33553.5|33679|33559|33673.5|33553.5|7
1649108230000|2022-04-04 21:37:10|33674.5|33554.5|33675.6|33555.6|33675.7|33555.7|33672|33552|7
1649108240000|2022-04-04 21:37:20|33676.7|33556.7|33671.9|33551.9|33676.7|33556.7|33671.9|33551.9|5
1649108250000|2022-04-04 21:37:30|33684.6|33564.6|33679|33559|33693.9|33573.9|33679|33559|4
1649108260000|2022-04-04 21:37:40|33676.4|33556.4|33685.9|33565.9|33687|33567|33676.4|33556.4|7
1649108270000|2022-04-04 21:37:50|33687.6|33567.6|33670.2|33550.2|33691.5|33571.5|33667|33547|6
1649108280000|2022-04-04 21:38:00|33672.5|33552.5|33671.8|33551.8|33673.1|33553.1|33667.3|33547.3|4
1649108290000|2022-04-04 21:38:10|33667.3|33547.3|33674|33554|33675.6|33555.6|33667.1|33547.1|8
1649108300000|2022-04-04 21:38:20|33673.5|33553.5|33676.9|33556.9|33689.5|33569.5|33673.5|33553.5|6
1649108310000|2022-04-04 21:38:30|33685.6|33565.6|33684.6|33564.6|33687.8|33567.8|33684.6|33564.6|5
1649108320000|2022-04-04 21:38:40|33683.1|33563.1|33680.3|33560.3|33696.8|33576.8|33680.3|33560.3|7
1649108330000|2022-04-04 21:38:50|33658.5|33538.5|33680.6|33560.6|33680.6|33560.6|33658.5|33538.5|2
1649108340000|2022-04-04 21:39:00|33662.1|33542.1|33676.3|33556.3|33676.3|33556.3|33662.1|33542.1|5
1649108350000|2022-04-04 21:39:10|33667.8|33547.8|33661.4|33541.4|33670.5|33550.5|33657.4|33537.4|5
1649108360000|2022-04-04 21:39:20|33663.7|33543.7|33686.9|33566.9|33686.9|33566.9|33663.7|33543.7|5
1649108370000|2022-04-04 21:39:30|33684.2|33564.2|33678.5|33558.5|33686.3|33566.3|33678.5|33558.5|9
1649108380000|2022-04-04 21:39:40|33677.6|33557.6|33669.8|33549.8|33683.7|33563.7|33666.8|33546.8|6
1649108390000|2022-04-04 21:39:50|33670.9|33550.9|33663.5|33543.5|33676.2|33556.2|33661.9|33541.9|9
1649108400000|2022-04-04 21:40:00|33666|33546|33667.4|33547.4|33668.5|33548.5|33666|33546|5
1649108410000|2022-04-04 21:40:10|33666.4|33546.4|33675.6|33555.6|33679.1|33559.1|33666.4|33546.4|6
1649108420000|2022-04-04 21:40:20|33677|33557|33680.2|33560.2|33685.7|33565.7|33677|33557|8
1649108430000|2022-04-04 21:40:30|33680.8|33560.8|33674.3|33554.3|33683.7|33563.7|33672.3|33552.3|6
1649108440000|2022-04-04 21:40:40|33670.8|33550.8|33673.7|33553.7|33673.8|33553.8|33670.8|33550.8|3
1649108450000|2022-04-04 21:40:50|33667.9|33547.9|33659.4|33539.4|33673.2|33553.2|33654.6|33534.6|6
1649108460000|2022-04-04 21:41:00|33662.1|33542.1|33664|33544|33664|33544|33662.1|33542.1|6
1649108470000|2022-04-04 21:41:10|33663.9|33543.9|33694.4|33574.4|33697.1|33577.1|33663.9|33543.9|4
1649108480000|2022-04-04 21:41:20|33697.1|33577.1|33675.7|33555.7|33697.1|33577.1|33675.7|33555.7|7
1649108490000|2022-04-04 21:41:30|33679|33559|33679.4|33559.4|33687.5|33567.5|33676.4|33556.4|10
1649108500000|2022-04-04 21:41:40|33674|33554|33672.2|33552.2|33676|33556|33671.9|33551.9|11
1649108510000|2022-04-04 21:41:50|33671.1|33551.1|33671.3|33551.3|33674.7|33554.7|33671.1|33551.1|11
1649108520000|2022-04-04 21:42:00|33674.9|33554.9|33671.8|33551.8|33680.4|33560.4|33671.7|33551.7|10
1649108530000|2022-04-04 21:42:10|33675.2|33555.2|33675.2|33555.2|33675.3|33555.3|33675.2|33555.2|3
1649108540000|2022-04-04 21:42:20|33674.4|33554.4|33674|33554|33681|33561|33674|33554|4
1649108550000|2022-04-04 21:42:30|33676.5|33556.5|33668.2|33548.2|33676.5|33556.5|33662.2|33542.2|7
1649108560000|2022-04-04 21:42:40|33672.6|33552.6|33670.7|33550.7|33672.6|33552.6|33665.1|33545.1|6
1649108570000|2022-04-04 21:42:50|33667.6|33547.6|33668.1|33548.1|33670.8|33550.8|33667.6|33547.6|4
1649108580000|2022-04-04 21:43:00|33669.8|33549.8|33671.8|33551.8|33677.3|33558.4|33669.7|33549.7|4
1649108590000|2022-04-04 21:43:10|33680.1|33560.1|33681.1|33561.1|33681.1|33561.1|33678.8|33558.8|7
1649108600000|2022-04-04 21:43:20|33680.1|33560.1|33664.6|33544.6|33680.1|33560.1|33652.5|33532.5|8
1649108610000|2022-04-04 21:43:30|33664.5|33544.5|33667.6|33547.6|33667.7|33547.7|33658.5|33538.5|6
1649108620000|2022-04-04 21:43:40|33665.8|33545.8|33662.6|33542.6|33670.3|33550.3|33659.1|33539.1|7
1649108630000|2022-04-04 21:43:50|33662.5|33542.5|33684.1|33564.1|33684.1|33564.1|33662.5|33542.5|5
1649108640000|2022-04-04 21:44:00|33681.7|33561.7|33683.7|33563.7|33684|33564|33678.7|33558.7|6
1649108650000|2022-04-04 21:44:10|33688.2|33568.2|33669.1|33549.1|33690.6|33570.6|33669.1|33549.1|4
1649108660000|2022-04-04 21:44:20|33670.4|33550.4|33674.7|33554.7|33674.7|33554.7|33665.8|33545.8|8
1649108670000|2022-04-04 21:44:30|33675.3|33555.3|33664.5|33544.5|33675.3|33555.3|33654.8|33534.8|7
1649108680000|2022-04-04 21:44:40|33664.6|33544.6|33665.3|33545.3|33665.3|33545.3|33664.2|33544.2|4
1649108690000|2022-04-04 21:44:50|33670.8|33550.8|33686.1|33566.1|33686.1|33566.1|33669.9|33549.9|5
1649108700000|2022-04-04 21:45:00|33682.4|33562.4|33687.3|33567.3|33689.1|33569.1|33682.1|33562.1|18
1649108710000|2022-04-04 21:45:10|33685.5|33565.5|33663.3|33543.3|33689.4|33569.4|33661.4|33541.4|8
1649108720000|2022-04-04 21:45:20|33667.9|33547.9|33664.4|33544.4|33670.4|33550.4|33660.4|33540.4|16
1649108730000|2022-04-04 21:45:30|33664.2|33544.2|33662.6|33542.6|33665.7|33545.7|33662|33542|14
1649108740000|2022-04-04 21:45:40|33667|33547|33687.3|33567.3|33689|33569|33659.3|33539.3|11
1649108750000|2022-04-04 21:45:50|33682.5|33562.5|33689.4|33569.4|33692.7|33572.7|33682.5|33562.5|12
1649108760000|2022-04-04 21:46:00|33688.3|33568.3|33686.5|33566.5|33689.4|33569.4|33686.5|33566.5|10
1649108770000|2022-04-04 21:46:10|33664.4|33544.4|33665.9|33545.9|33665.9|33545.9|33658.1|33538.1|7
1649108780000|2022-04-04 21:46:20|33667.5|33547.5|33666.9|33546.9|33669.5|33549.5|33654.6|33534.6|8
1649108790000|2022-04-04 21:46:30|33668.8|33548.8|33667.6|33547.6|33668.8|33548.8|33663.8|33543.8|5
1649108800000|2022-04-04 21:46:40|33690.9|33570.9|33687.6|33567.6|33690.9|33570.9|33687.6|33567.6|3
1649108810000|2022-04-04 21:46:50|33678.4|33558.4|33685.8|33565.8|33685.8|33565.8|33678.4|33558.4|4
1649108820000|2022-04-04 21:47:00|33684|33564|33666.3|33546.3|33684.7|33564.7|33666.3|33546.3|3
1649108830000|2022-04-04 21:47:10|33676.2|33556.2|33674|33554|33676.2|33556.2|33671|33551|5
1649108840000|2022-04-04 21:47:20|33668.7|33548.7|33663.3|33543.3|33675.9|33555.9|33663.3|33543.3|4
1649108850000|2022-04-04 21:47:30|33665.1|33545.1|33692.8|33572.8|33692.8|33572.8|33665.1|33545.1|4
1649108860000|2022-04-04 21:47:40|33680.9|33560.9|33685.6|33565.6|33685.6|33565.6|33680.9|33560.9|5
1649108870000|2022-04-04 21:47:50|33684.7|33564.7|33687.9|33567.9|33690.3|33570.3|33684.7|33564.7|12
1649108880000|2022-04-04 21:48:00|33687|33567|33667.2|33547.2|33687.2|33567.2|33667.2|33547.2|5
1649108890000|2022-04-04 21:48:10|33671|33551|33688.5|33568.5|33689.6|33569.6|33666.5|33546.5|12
1649108900000|2022-04-04 21:48:20|33690.5|33570.5|33689.1|33569.1|33698.5|33578.5|33687.9|33567.9|8
1649108910000|2022-04-04 21:48:30|33685.8|33565.8|33689.9|33569.9|33690|33570|33685.4|33565.4|9
1649108920000|2022-04-04 21:48:40|33681.3|33561.3|33688.8|33568.8|33688.8|33568.8|33681.3|33561.3|9
1649108930000|2022-04-04 21:48:50|33689.9|33569.9|33687.7|33567.7|33691.2|33571.2|33686.2|33566.2|9
1649108940000|2022-04-04 21:49:00|33679.1|33559.1|33687.2|33567.2|33694.1|33574.1|33679.1|33559.1|12
1649108950000|2022-04-04 21:49:10|33685.7|33565.7|33683.8|33563.8|33693|33573|33683.8|33563.8|4
1649108960000|2022-04-04 21:49:20|33679.7|33559.7|33681|33561|33682.5|33562.5|33678.9|33558.9|7
1649108970000|2022-04-04 21:49:30|33681.1|33561.1|33689.3|33569.3|33691.1|33571.1|33681|33561|8
1649108980000|2022-04-04 21:49:40|33687.4|33567.4|33688.9|33568.9|33692.9|33572.9|33685.6|33565.6|4
1649108990000|2022-04-04 21:49:50|33692.9|33572.9|33687.1|33567.1|33692.9|33572.9|33680.3|33560.3|6
1649109000000|2022-04-04 21:50:00|33683|33563|33686.1|33566.1|33686.6|33566.6|33683|33563|3
1649109010000|2022-04-04 21:50:10|33681.9|33561.9|33685.9|33565.9|33686.3|33566.3|33681.9|33561.9|7
1649109020000|2022-04-04 21:50:20|33678.1|33558.1|33687.1|33567.1|33687.1|33567.1|33678.1|33558.1|3
1649109030000|2022-04-04 21:50:30|33683|33563|33682.6|33562.6|33687.1|33567.1|33682.6|33562.6|7
1649109040000|2022-04-04 21:50:40|33686.2|33566.2|33665.7|33545.7|33691.2|33571.2|33665.3|33545.3|6
1649109050000|2022-04-04 21:50:50|33674|33554|33674.8|33554.8|33677.7|33557.7|33673.6|33553.6|5
1649109060000|2022-04-04 21:51:00|33671.8|33551.8|33662.1|33542.1|33675|33555|33660.4|33540.4|7
1649109070000|2022-04-04 21:51:10|33663.5|33543.5|33684.4|33564.4|33688.4|33568.4|33663.5|33543.5|4
1649109080000|2022-04-04 21:51:20|33684.3|33564.3|33680.8|33560.8|33686.6|33566.6|33677.6|33557.6|16
1649109090000|2022-04-04 21:51:30|33681.7|33561.7|33686.2|33566.2|33688.4|33568.4|33681.4|33561.4|14
1649109100000|2022-04-04 21:51:40|33679.3|33559.3|33662.4|33542.4|33679.4|33559.4|33659.1|33539.1|10
1649109110000|2022-04-04 21:51:50|33664.9|33544.9|33666.2|33546.2|33669.2|33549.2|33656|33536|8
1649109120000|2022-04-04 21:52:00|33665.7|33545.7|33671.9|33551.9|33673.7|33553.7|33665.7|33545.7|9
1649109130000|2022-04-04 21:52:10|33671.4|33551.4|33688.5|33568.5|33688.5|33568.5|33671.4|33551.4|9
1649109140000|2022-04-04 21:52:20|33686.4|33566.4|33686.5|33566.5|33686.5|33566.5|33682.7|33562.7|5
1649109150000|2022-04-04 21:52:30|33685|33565|33668.6|33548.6|33687.3|33567.3|33663.7|33543.7|13
1649109160000|2022-04-04 21:52:40|33669.8|33549.8|33669.2|33549.2|33669.8|33549.8|33667.9|33547.9|6
1649109170000|2022-04-04 21:52:50|33669.5|33549.5|33669.2|33549.2|33669.8|33549.8|33667.9|33547.9|5
1649109180000|2022-04-04 21:53:00|33673.8|33553.8|33676.1|33561.3|33676.1|33561.3|33671.2|33551.2|6
1649109190000|2022-04-04 21:53:10|33665.6|33545.6|33668.9|33548.9|33668.9|33548.9|33665.6|33545.6|3
1649109200000|2022-04-04 21:53:20|33674.3|33554.3|33686.6|33566.6|33686.6|33566.6|33673.9|33553.9|6
1649109210000|2022-04-04 21:53:30|33684.4|33564.4|33665|33545|33684.4|33564.4|33662.3|33542.3|3
1649109220000|2022-04-04 21:53:40|33668.6|33548.6|33674.7|33554.7|33674.7|33554.7|33666.9|33546.9|6
1649109230000|2022-04-04 21:53:50|33676|33556|33672|33552|33676|33556|33671.1|33551.1|4
1649109240000|2022-04-04 21:54:00|33673.7|33553.7|33691.2|33571.2|33692.9|33572.9|33673.7|33553.7|6
1649109250000|2022-04-04 21:54:10|33680.2|33560.2|33681.4|33561.4|33681.8|33561.8|33680.2|33560.2|4
1649109260000|2022-04-04 21:54:20|33686.6|33566.6|33664.9|33544.9|33687.1|33567.1|33664.9|33544.9|4
1649109270000|2022-04-04 21:54:30|33661.2|33541.2|33662.3|33542.3|33662.3|33542.3|33660|33540|4
1649109280000|2022-04-04 21:54:40|33672.4|33552.4|33673.2|33553.2|33673.2|33553.2|33672.4|33552.4|2
1649109290000|2022-04-04 21:54:50|33668.1|33548.1|33688.6|33568.6|33688.6|33568.6|33656.7|33536.7|5
1649109300000|2022-04-04 21:55:00|33686.1|33566.1|33686.6|33566.6|33687.3|33567.3|33676.4|33556.4|5
1649109310000|2022-04-04 21:55:10|33686.1|33566.1|33698.4|33578.4|33698.4|33578.4|33686.1|33566.1|3
1649109320000|2022-04-04 21:55:20|33677.7|33557.7|33674.1|33554.1|33683|33563|33673.2|33553.2|5
1649109330000|2022-04-04 21:55:30|33676.2|33561.3|33660.9|33540.9|33676.2|33561.3|33654.3|33534.3|10
1649109340000|2022-04-04 21:55:40|33661|33541|33663.9|33543.9|33664.7|33544.7|33660.3|33540.3|12
1649109350000|2022-04-04 21:55:50|33661.9|33541.9|33692.6|33572.6|33692.6|33572.6|33661.9|33541.9|7
1649109360000|2022-04-04 21:56:00|33691.4|33571.4|33687.4|33567.4|33692.8|33572.8|33687.4|33567.4|6
1649109370000|2022-04-04 21:56:10|33689|33569|33669.2|33549.2|33689|33569|33661.6|33541.6|17
1649109380000|2022-04-04 21:56:20|33663.8|33543.8|33661.4|33541.4|33666.6|33546.6|33661.4|33541.4|9
1649109390000|2022-04-04 21:56:30|33664.5|33544.5|33665.3|33545.3|33669.5|33549.5|33659.6|33539.6|10
1649109400000|2022-04-04 21:56:40|33669.7|33549.7|33689.1|33569.1|33689.1|33569.1|33665.3|33545.3|10
1649109410000|2022-04-04 21:56:50|33686.7|33566.7|33692.8|33572.8|33695.8|33575.8|33685.2|33565.2|6
1649109420000|2022-04-04 21:57:00|33680.1|33560.1|33686.5|33566.5|33686.5|33566.5|33679.9|33559.9|9
1649109430000|2022-04-04 21:57:10|33685.5|33565.5|33664.7|33544.7|33687.2|33567.2|33659.6|33539.6|13
1649109440000|2022-04-04 21:57:20|33666.6|33546.6|33664.8|33544.8|33668|33548|33662.6|33542.6|12
1649109450000|2022-04-04 21:57:30|33661.6|33541.6|33664.6|33544.6|33664.9|33544.9|33661.4|33541.4|6
1649109460000|2022-04-04 21:57:40|33664.5|33544.5|33689.9|33569.9|33697.9|33577.9|33661.9|33541.9|8
1649109470000|2022-04-04 21:57:50|33685.4|33565.4|33688|33568|33695.9|33575.9|33685.4|33565.4|10
1649109480000|2022-04-04 21:58:00|33665|33545|33658|33538|33693|33573|33650|33530|11
1649109490000|2022-04-04 21:58:10|33660.5|33540.5|33659.9|33539.9|33673.1|33553.1|33659.9|33539.9|10
1649109500000|2022-04-04 21:58:20|33660.6|33540.6|33659.1|33539.1|33663.4|33543.4|33658.4|33538.4|9
1649109510000|2022-04-04 21:58:30|33662.1|33542.1|33681.8|33561.8|33681.8|33561.8|33650.7|33530.7|6
1649109520000|2022-04-04 21:58:40|33679.3|33559.3|33687.6|33567.6|33692.6|33572.6|33679.3|33559.3|7
1649109530000|2022-04-04 21:58:50|33692.6|33572.6|33685.1|33565.1|33697.6|33577.6|33669.7|33549.7|13
1649109540000|2022-04-04 21:59:00|33685|33565|33659.9|33539.9|33685|33565|33653.5|33533.5|8
1649109550000|2022-04-04 21:59:10|33650.8|33530.8|33654.2|33534.2|33656.5|33536.5|33649.2|33529.2|10
1649109560000|2022-04-04 21:59:20|33657.3|33537.3|33666.4|33546.4|33668.9|33548.9|33652.8|33532.8|6
1649109570000|2022-04-04 21:59:30|33663.1|33543.1|33686.8|33566.8|33687.1|33567.1|33663.1|33543.1|8
1649109580000|2022-04-04 21:59:40|33667.8|33547.8|33681.5|33561.5|33681.6|33561.6|33667.8|33547.8|6
1649109590000|2022-04-04 21:59:50|33678.2|33558.2|33648.9|33528.9|33681.5|33561.5|33648.9|33528.9|6
1649109600000|2022-04-04 22:00:00|33648.6|33528.6|33674.9|33554.9|33680.1|33560.1|33648.6|33528.6|27
1649109610000|2022-04-04 22:00:10|33674.8|33554.8|33673.7|33553.7|33676.5|33556.5|33671.3|33551.3|21
1649109620000|2022-04-04 22:00:20|33673.9|33553.9|33686.7|33566.7|33695.1|33575.1|33671.6|33551.6|23
1649109630000|2022-04-04 22:00:30|33686.1|33566.1|33691|33571|33691|33571|33686.1|33566.1|19
1649109640000|2022-04-04 22:00:40|33695.5|33575.5|33693.1|33573.1|33698.4|33578.4|33692.6|33572.6|25
1649109650000|2022-04-04 22:00:50|33691.7|33571.7|33666.3|33546.3|33691.9|33571.9|33666.3|33546.3|18
1649109660000|2022-04-04 22:01:00|33666.4|33546.4|33668|33548|33674.1|33554.1|33665.2|33545.2|19
1649109670000|2022-04-04 22:01:10|33666.4|33546.4|33666.9|33546.9|33671.4|33551.4|33664.8|33544.8|12
1649109680000|2022-04-04 22:01:20|33667|33547|33692.9|33572.9|33692.9|33572.9|33667|33547|4
1649109690000|2022-04-04 22:01:30|33684.1|33564.1|33686|33566|33686.2|33566.2|33682.4|33562.4|7
1649109700000|2022-04-04 22:01:40|33684.4|33564.4|33667.2|33547.2|33696|33576|33664.6|33544.6|10
1649109710000|2022-04-04 22:01:50|33667.5|33547.5|33660|33540|33667.6|33547.6|33660|33540|6
1649109720000|2022-04-04 22:02:00|33666.3|33546.3|33670.1|33550.1|33670.1|33550.1|33666.1|33546.1|13
1649109730000|2022-04-04 22:02:10|33662.1|33542.1|33692.5|33572.5|33694.3|33574.3|33662.1|33542.1|11
1649109740000|2022-04-04 22:02:20|33691|33571|33687.2|33567.2|33693.7|33573.7|33686.4|33566.4|13
1649109750000|2022-04-04 22:02:30|33687.6|33567.6|33690.7|33570.7|33696.9|33576.9|33686.9|33566.9|14
1649109760000|2022-04-04 22:02:40|33673.6|33553.6|33672.9|33552.9|33675.2|33555.2|33665.7|33545.7|12
1649109770000|2022-04-04 22:02:50|33673.7|33553.7|33673.1|33553.1|33674.5|33554.5|33671.8|33551.8|8
1649109780000|2022-04-04 22:03:00|33673.7|33553.7|33666.3|33546.3|33675.9|33555.9|33666.3|33546.3|11
1649109790000|2022-04-04 22:03:10|33668.3|33548.3|33684.3|33564.3|33696.1|33576.1|33668.3|33548.3|8
1649109800000|2022-04-04 22:03:20|33684.5|33564.5|33693.4|33573.4|33693.8|33573.8|33684.5|33564.5|7
1649109810000|2022-04-04 22:03:30|33693|33573|33681.6|33561.6|33695.5|33575.5|33676.1|33556.1|12
1649109820000|2022-04-04 22:03:40|33682.5|33562.5|33682.2|33562.2|33683.7|33563.7|33678.7|33558.7|9
1649109830000|2022-04-04 22:03:50|33681.9|33561.9|33669.1|33549.1|33681.9|33561.9|33668.2|33548.2|9
1649109840000|2022-04-04 22:04:00|33671.1|33551.1|33697.6|33577.6|33697.6|33577.6|33671.1|33551.1|6
1649109850000|2022-04-04 22:04:10|33696.6|33576.6|33685.2|33565.2|33696.6|33576.6|33681|33561|6
1649109860000|2022-04-04 22:04:20|33685.8|33565.8|33682.7|33562.7|33689|33569|33682.7|33562.7|4
1649109870000|2022-04-04 22:04:30|33688|33568|33678.1|33558.1|33693.4|33573.4|33664.6|33544.6|11
1649109880000|2022-04-04 22:04:40|33680|33560|33672.9|33552.9|33680|33560|33672.4|33552.4|8
1649109890000|2022-04-04 22:04:50|33674.6|33554.6|33675.3|33555.3|33681.2|33561.2|33671.6|33551.6|10
1649109900000|2022-04-04 22:05:00|33672.9|33552.9|33679.3|33559.3|33692.8|33572.8|33663|33543|15
1649109910000|2022-04-04 22:05:10|33682.2|33562.2|33687|33567|33691.8|33571.8|33682|33562|10
1649109920000|2022-04-04 22:05:20|33692.2|33572.2|33669.5|33549.5|33698.3|33578.3|33667.2|33547.2|9
1649109930000|2022-04-04 22:05:30|33669.7|33549.7|33672.7|33552.7|33676.2|33556.2|33669.7|33549.7|8
1649109940000|2022-04-04 22:05:40|33668.9|33548.9|33666|33546|33674.4|33554.4|33666|33546|13
1649109950000|2022-04-04 22:05:50|33667.2|33547.2|33692.2|33572.2|33696.4|33576.4|33667.2|33547.2|9
1649109960000|2022-04-04 22:06:00|33692.7|33572.7|33686.3|33566.3|33698.5|33578.5|33686.3|33566.3|10
1649109970000|2022-04-04 22:06:10|33684.7|33564.7|33684.6|33564.6|33687.4|33567.4|33684.6|33564.6|5
1649109980000|2022-04-04 22:06:20|33683|33563|33676.2|33556.2|33683.1|33563.1|33672.5|33552.5|9
1649109990000|2022-04-04 22:06:30|33677.9|33557.9|33676.6|33556.6|33683|33563|33674.6|33554.6|4
1649110000000|2022-04-04 22:06:40|33677.9|33557.9|33664.8|33544.8|33679.3|33559.3|33664.6|33544.6|6
1649110010000|2022-04-04 22:06:50|33672|33552|33697.7|33577.7|33702.1|33582.1|33670.2|33550.2|12
1649110020000|2022-04-04 22:07:00|33699.9|33579.9|33684.5|33564.5|33701.6|33581.6|33678.3|33558.3|20
1649110030000|2022-04-04 22:07:10|33686|33566|33685.7|33565.7|33689.4|33569.4|33667.7|33547.7|10
1649110040000|2022-04-04 22:07:20|33684.7|33564.7|33680.9|33560.9|33691.8|33571.8|33676.9|33556.9|12
1649110050000|2022-04-04 22:07:30|33680.5|33560.5|33682.9|33562.9|33687.4|33567.4|33680.5|33560.5|9
1649110060000|2022-04-04 22:07:40|33682.3|33562.3|33689.7|33569.7|33689.7|33569.7|33682.3|33562.3|8
1649110070000|2022-04-04 22:07:50|33688.8|33568.8|33676.7|33556.7|33690.8|33570.8|33675|33555|5
1649110080000|2022-04-04 22:08:00|33676.9|33556.9|33690.7|33570.7|33690.7|33570.7|33676.9|33556.9|6
1649110090000|2022-04-04 22:08:10|33695.7|33575.7|33688.3|33568.3|33695.7|33575.7|33683.7|33563.7|7
1649110100000|2022-04-04 22:08:20|33688.4|33568.4|33691.8|33571.8|33693.5|33573.5|33687.4|33567.4|9
1649110110000|2022-04-04 22:08:30|33692.3|33572.3|33693.4|33573.4|33693.6|33573.6|33691.3|33571.3|4
1649110120000|2022-04-04 22:08:40|33690.9|33570.9|33686.7|33566.7|33691.3|33571.3|33686.7|33566.7|5
1649110130000|2022-04-04 22:08:50|33689|33569|33680.8|33560.8|33690.6|33570.6|33677.5|33557.5|7
1649110140000|2022-04-04 22:09:00|33677.1|33557.1|33682.2|33562.2|33691.2|33571.2|33671.8|33551.8|16
1649110150000|2022-04-04 22:09:10|33683.8|33563.8|33686.6|33566.6|33688.6|33568.6|33683.8|33563.8|6
1649110160000|2022-04-04 22:09:20|33685.5|33565.5|33682.1|33562.1|33688|33568|33682.1|33562.1|5
1649110170000|2022-04-04 22:09:30|33685.1|33565.1|33691.8|33571.8|33691.9|33571.9|33685.1|33565.1|5
1649110180000|2022-04-04 22:09:40|33689.6|33569.6|33688.6|33568.6|33689.6|33569.6|33688.6|33568.6|4
1649110190000|2022-04-04 22:09:50|33688|33568|33684.2|33564.2|33695.6|33575.6|33684.2|33564.2|4
1649110200000|2022-04-04 22:10:00|33685|33565|33689.9|33569.9|33693.3|33573.3|33679.9|33559.9|8
1649110210000|2022-04-04 22:10:10|33693.1|33573.1|33687.3|33567.3|33693.1|33573.1|33687.3|33567.3|10
1649110220000|2022-04-04 22:10:20|33688.6|33568.6|33688.8|33568.8|33689.8|33569.8|33688.3|33568.3|5
1649110230000|2022-04-04 22:10:30|33687.7|33567.7|33683|33563|33698|33578|33683|33563|10
1649110240000|2022-04-04 22:10:40|33684.5|33564.5|33691.6|33571.6|33691.6|33571.6|33684.5|33564.5|4
1649110250000|2022-04-04 22:10:50|33691.5|33571.5|33685.6|33565.6|33694.2|33574.2|33685.6|33565.6|11
1649110260000|2022-04-04 22:11:00|33687.2|33567.2|33683.2|33563.2|33692.2|33572.2|33683.2|33563.2|7
1649110270000|2022-04-04 22:11:10|33683.4|33563.4|33690.7|33570.7|33690.7|33570.7|33683|33563|10
1649110280000|2022-04-04 22:11:20|33689.4|33569.4|33681|33561|33690.7|33570.7|33681|33561|5
1649110290000|2022-04-04 22:11:30|33688.8|33568.8|33697.3|33577.3|33699.7|33579.7|33687.1|33567.1|8
1649110300000|2022-04-04 22:11:40|33692.9|33572.9|33693.6|33573.6|33694.5|33574.5|33692.8|33572.8|8
1649110310000|2022-04-04 22:11:50|33697.5|33577.5|33686.8|33566.8|33697.5|33577.5|33684.7|33564.7|8
1649110320000|2022-04-04 22:12:00|33685.4|33565.4|33689|33569|33692.5|33572.5|33685.4|33565.4|6
1649110330000|2022-04-04 22:12:10|33693.1|33573.1|33693.3|33573.3|33693.3|33573.3|33690.2|33570.2|5
1649110340000|2022-04-04 22:12:20|33691.3|33571.3|33686.4|33566.4|33696.4|33576.4|33684.6|33564.6|8
1649110350000|2022-04-04 22:12:30|33687|33567|33692.6|33572.6|33694.3|33574.3|33687|33567|6
1649110360000|2022-04-04 22:12:40|33692.2|33572.2|33682.1|33562.1|33698.1|33578.1|33682.1|33562.1|9
1649110370000|2022-04-04 22:12:50|33683.6|33563.6|33689.3|33569.3|33689.4|33569.4|33683.2|33563.2|6
1649110380000|2022-04-04 22:13:00|33689.4|33569.4|33685.8|33565.8|33695|33575|33681.4|33561.4|8
1649110390000|2022-04-04 22:13:10|33686.4|33566.4|33692|33572|33692|33572|33686.4|33566.4|5
1649110400000|2022-04-04 22:13:20|33688.8|33568.8|33682.7|33562.7|33692.4|33572.4|33682.6|33562.6|5
1649110410000|2022-04-04 22:13:30|33686.2|33566.2|33690.1|33570.1|33692|33572|33686.2|33566.2|4
1649110420000|2022-04-04 22:13:40|33688.9|33568.9|33694.6|33574.6|33694.6|33574.6|33683.6|33563.6|6
1649110430000|2022-04-04 22:13:50|33694.4|33574.4|33686.9|33566.9|33694.4|33574.4|33681.7|33561.7|7
1649110440000|2022-04-04 22:14:00|33687.2|33567.2|33690.3|33570.3|33691.4|33571.4|33687.2|33567.2|8
1649110450000|2022-04-04 22:14:10|33690|33570|33684.5|33564.5|33691.4|33571.4|33679.2|33559.2|6
1649110460000|2022-04-04 22:14:20|33685.7|33565.7|33687.8|33567.8|33690.4|33570.4|33685.7|33565.7|5
1649110470000|2022-04-04 22:14:30|33690.9|33570.9|33688.5|33568.5|33690.9|33570.9|33684.5|33564.5|7
1649110480000|2022-04-04 22:14:40|33687.2|33567.2|33687.8|33567.8|33691.5|33571.5|33683.9|33563.9|7
1649110490000|2022-04-04 22:14:50|33686.1|33566.1|33687.7|33567.7|33691.3|33571.3|33686.1|33566.1|4
1649110500000|2022-04-04 22:15:00|33687.6|33567.6|33686.9|33566.9|33689.6|33569.6|33679.7|33559.7|10
1649110510000|2022-04-04 22:15:10|33678.5|33558.5|33688|33568|33688.8|33568.8|33678.5|33558.5|6
1649110520000|2022-04-04 22:15:20|33686.8|33566.8|33693.1|33573.1|33693.8|33573.8|33686.7|33566.7|10
1649110530000|2022-04-04 22:15:30|33682.3|33562.3|33684.2|33564.2|33686|33566|33681.6|33561.6|4
1649110540000|2022-04-04 22:15:40|33684.1|33564.1|33690|33570|33692.4|33572.4|33684.1|33564.1|18
1649110550000|2022-04-04 22:15:50|33691|33571|33690.6|33570.6|33693.5|33573.5|33690.6|33570.6|13
1649110560000|2022-04-04 22:16:00|33693.2|33573.2|33686.3|33566.3|33693.2|33573.2|33684.9|33564.9|4
1649110570000|2022-04-04 22:16:10|33686.4|33566.4|33683.2|33563.2|33690.8|33570.8|33682.9|33562.9|8
1649110580000|2022-04-04 22:16:20|33682.6|33562.6|33683|33563|33695|33575|33682.6|33562.6|8
1649110590000|2022-04-04 22:16:30|33684.9|33564.9|33689.9|33569.9|33690.4|33570.4|33680.7|33560.7|9
1649110600000|2022-04-04 22:16:40|33688.1|33568.1|33687.2|33567.2|33688.6|33568.6|33685.4|33565.4|18
1649110610000|2022-04-04 22:16:50|33687.4|33567.4|33687.5|33567.5|33687.5|33567.5|33683.9|33563.9|7
1649110620000|2022-04-04 22:17:00|33690|33570|33688.3|33568.3|33692.8|33572.8|33688.3|33568.3|12
1649110630000|2022-04-04 22:17:10|33688.9|33568.9|33689.4|33569.4|33692.8|33572.8|33688.9|33568.9|7
1649110640000|2022-04-04 22:17:20|33677.7|33557.7|33690.5|33570.5|33690.6|33570.6|33669.3|33549.3|17
1649110650000|2022-04-04 22:17:30|33690.8|33570.8|33690.7|33570.7|33692.7|33572.7|33690.3|33570.3|9
1649110660000|2022-04-04 22:17:40|33678.1|33558.1|33687.5|33567.5|33687.9|33567.9|33678.1|33558.1|7
1649110670000|2022-04-04 22:17:50|33684.8|33564.8|33689.6|33569.6|33689.6|33569.6|33684.8|33564.8|2
1649110680000|2022-04-04 22:18:00|33687.4|33567.4|33674.2|33554.2|33689.5|33569.5|33674.2|33554.2|6
1649110690000|2022-04-04 22:18:10|33676.9|33556.9|33679.1|33559.1|33687.7|33567.7|33676.9|33556.9|4
1649110700000|2022-04-04 22:18:20|33657.7|33537.7|33689.7|33569.7|33689.7|33569.7|33657.7|33537.7|17
1649110710000|2022-04-04 22:18:30|33690.3|33570.3|33694.5|33574.5|33696|33576|33690.3|33570.3|4
1649110720000|2022-04-04 22:18:40|33677|33557|33682.7|33562.7|33682.7|33562.7|33677|33557|10
1649110730000|2022-04-04 22:18:50|33686.6|33566.6|33691.1|33571.1|33693.7|33573.7|33686.6|33566.6|9
1649110740000|2022-04-04 22:19:00|33691|33571|33692.1|33572.1|33693.8|33573.8|33690.9|33570.9|8
1649110750000|2022-04-04 22:19:10|33665.5|33545.5|33688.1|33568.1|33688.1|33568.1|33665.5|33545.5|8
1649110760000|2022-04-04 22:19:20|33687.4|33567.4|33685.6|33565.6|33688.7|33568.7|33685.6|33565.6|7
1649110770000|2022-04-04 22:19:30|33673.5|33553.5|33687.8|33567.8|33688.4|33568.4|33673.5|33553.5|9
1649110780000|2022-04-04 22:19:40|33687.4|33567.4|33691.3|33571.3|33691.3|33571.3|33686.7|33566.7|5
1649110790000|2022-04-04 22:19:50|33685.4|33565.4|33686.3|33566.3|33686.3|33566.3|33685.4|33565.4|4
1649110800000|2022-04-04 22:20:00|33691.7|33571.7|33681.1|33561.1|33691.9|33571.9|33679.6|33559.6|8
1649110810000|2022-04-04 22:20:10|33684.2|33564.2|33689.8|33569.8|33689.8|33569.8|33684.2|33564.2|5
1649110820000|2022-04-04 22:20:20|33689.6|33569.6|33691.3|33571.3|33691.3|33571.3|33684.6|33564.6|9
1649110830000|2022-04-04 22:20:30|33690.1|33570.1|33684.2|33564.2|33690.2|33570.2|33684.2|33564.2|7
1649110840000|2022-04-04 22:20:40|33684.7|33564.7|33692.8|33572.8|33693.5|33573.5|33684.7|33564.7|12
1649110850000|2022-04-04 22:20:50|33691.7|33571.7|33690.9|33570.9|33691.7|33571.7|33681.4|33561.4|5
1649110860000|2022-04-04 22:21:00|33687.5|33567.5|33685.8|33565.8|33691.1|33571.1|33681.5|33561.5|5
1649110870000|2022-04-04 22:21:10|33679.2|33559.2|33681.8|33561.8|33689|33569|33679.2|33559.2|8
1649110880000|2022-04-04 22:21:20|33682.4|33562.4|33679.4|33559.4|33682.4|33562.4|33674.5|33554.5|10
1649110890000|2022-04-04 22:21:30|33682.8|33562.8|33684.4|33564.4|33685.3|33565.3|33680.3|33560.3|5
1649110900000|2022-04-04 22:21:40|33683.1|33563.1|33675.5|33555.5|33683.1|33563.1|33670.5|33550.5|4
1649110910000|2022-04-04 22:21:50|33679.5|33559.5|33687.7|33567.7|33698.5|33578.5|33679.5|33559.5|15
1649110920000|2022-04-04 22:22:00|33687.2|33567.2|33685.6|33565.6|33697.6|33577.6|33684.3|33564.3|9
1649110930000|2022-04-04 22:22:10|33685.4|33565.4|33681.2|33561.2|33690.1|33570.1|33680.4|33560.4|8
1649110940000|2022-04-04 22:22:20|33684|33564|33678.5|33558.5|33684.5|33564.5|33678.5|33558.5|6
1649110950000|2022-04-04 22:22:30|33679.9|33559.9|33694.8|33574.8|33694.8|33574.8|33666.8|33546.8|10
1649110960000|2022-04-04 22:22:40|33691.6|33571.6|33696.4|33576.4|33696.4|33576.4|33691.6|33571.6|2
1649110970000|2022-04-04 22:22:50|33694.4|33574.4|33674.7|33554.7|33694.4|33574.4|33665.2|33545.2|6
1649110980000|2022-04-04 22:23:00|33676.8|33556.8|33681.8|33561.8|33681.8|33561.8|33674.7|33554.7|6
1649110990000|2022-04-04 22:23:10|33695|33575|33677.5|33557.5|33695|33575|33669|33549|5
1649111000000|2022-04-04 22:23:20|33682.6|33562.6|33698.7|33578.7|33698.7|33578.7|33681.6|33561.6|3
1649111010000|2022-04-04 22:23:30|33693.6|33573.6|33693.4|33573.4|33694.3|33574.3|33690.5|33570.5|11
1649111020000|2022-04-04 22:23:40|33692.5|33572.5|33677.4|33557.4|33694.5|33574.5|33671.5|33551.5|10
1649111030000|2022-04-04 22:23:50|33675.7|33555.7|33681.1|33561.1|33681.1|33561.1|33675.7|33555.7|6
1649111040000|2022-04-04 22:24:00|33688.7|33568.7|33692.4|33572.4|33692.4|33572.4|33688.7|33568.7|5
1649111050000|2022-04-04 22:24:10|33692.3|33572.3|33676.4|33556.4|33692.3|33572.3|33674.7|33554.7|6
1649111060000|2022-04-04 22:24:20|33678.2|33558.2|33698.8|33578.8|33698.8|33578.8|33678.2|33558.2|6
1649111070000|2022-04-04 22:24:30|33665.4|33545.4|33674.3|33554.3|33674.3|33554.3|33665.4|33545.4|4
1649111080000|2022-04-04 22:24:40|33682.6|33562.6|33688.7|33568.7|33700.9|33580.9|33682.6|33562.6|10
1649111090000|2022-04-04 22:24:50|33688.5|33568.5|33681.5|33561.5|33688.5|33568.5|33672.6|33552.6|7
1649111100000|2022-04-04 22:25:00|33680.4|33560.4|33684.4|33564.4|33684.4|33564.4|33680.4|33560.4|8
1649111110000|2022-04-04 22:25:10|33682.7|33562.7|33676.9|33556.9|33682.7|33562.7|33673.7|33553.7|5
1649111120000|2022-04-04 22:25:20|33673.5|33553.5|33690.5|33570.5|33696.4|33576.4|33673.5|33553.5|5
1649111130000|2022-04-04 22:25:30|33689.7|33569.7|33674.9|33554.9|33692|33572|33657.7|33537.7|14
1649111140000|2022-04-04 22:25:40|33675.1|33555.1|33689.2|33569.2|33689.2|33569.2|33675.1|33555.1|12
1649111150000|2022-04-04 22:25:50|33688.6|33568.6|33683.2|33563.2|33689.7|33569.7|33676.4|33556.4|19
1649111160000|2022-04-04 22:26:00|33684.6|33564.6|33690.4|33570.4|33690.4|33570.4|33684.6|33564.6|11
1649111170000|2022-04-04 22:26:10|33689.5|33569.5|33683.6|33563.6|33689.5|33569.5|33669|33549|6
1649111180000|2022-04-04 22:26:20|33682.6|33562.6|33688.6|33568.6|33688.6|33568.6|33681.5|33561.5|7
1649111190000|2022-04-04 22:26:30|33688.2|33568.2|33679.6|33559.6|33693.4|33573.4|33673.2|33553.2|9
1649111200000|2022-04-04 22:26:40|33677.6|33557.6|33682.2|33562.2|33682.2|33562.2|33677.6|33557.6|4
1649111210000|2022-04-04 22:26:50|33681|33561|33691.2|33571.2|33691.2|33571.2|33681|33561|4
1649111220000|2022-04-04 22:27:00|33696.6|33576.6|33682|33562|33696.6|33576.6|33670.6|33550.6|6
1649111230000|2022-04-04 22:27:10|33684.4|33564.4|33675.2|33555.2|33684.8|33564.8|33672.9|33552.9|4
1649111240000|2022-04-04 22:27:20|33672.9|33552.9|33666|33546|33672.9|33552.9|33659.7|33539.7|4
1649111250000|2022-04-04 22:27:30|33669.5|33549.5|33685.6|33565.6|33685.6|33565.6|33669.5|33549.5|4
1649111260000|2022-04-04 22:27:40|33686.1|33566.1|33677.9|33557.9|33690.3|33570.3|33670.6|33550.6|7
1649111270000|2022-04-04 22:27:50|33678.8|33558.8|33680.8|33560.8|33681.9|33561.9|33678|33558|4
1649111280000|2022-04-04 22:28:00|33690.1|33570.1|33681.8|33561.8|33690.1|33570.1|33674.6|33554.6|8
1649111290000|2022-04-04 22:28:10|33690.2|33570.2|33689.4|33569.4|33696.7|33576.7|33661.2|33541.2|11
1649111300000|2022-04-04 22:28:20|33690.4|33570.4|33688.1|33568.1|33696.2|33576.2|33681.7|33561.7|7
1649111310000|2022-04-04 22:28:30|33687.4|33567.4|33680.9|33560.9|33687.4|33567.4|33656.8|33536.8|8
1649111320000|2022-04-04 22:28:40|33676.4|33556.4|33682.6|33562.6|33682.6|33562.6|33676.4|33556.4|4
1649111330000|2022-04-04 22:28:50|33681.8|33561.8|33690.3|33570.3|33694.6|33574.6|33681.8|33561.8|6
1649111340000|2022-04-04 22:29:00|33689|33569|33694.1|33574.1|33694.1|33574.1|33689|33569|5
1649111350000|2022-04-04 22:29:10|33666|33546|33671.6|33551.6|33672.6|33552.6|33666|33546|7
1649111360000|2022-04-04 22:29:20|33688|33568|33679.6|33559.6|33690.6|33570.6|33678.7|33558.7|13
1649111370000|2022-04-04 22:29:30|33680.1|33560.1|33684.3|33564.3|33684.7|33564.7|33674.8|33554.8|20
1649111380000|2022-04-04 22:29:40|33684.5|33564.5|33691.8|33571.8|33691.8|33571.8|33683|33563|10
1649111390000|2022-04-04 22:29:50|33690|33570|33687.1|33567.1|33690.7|33570.7|33687.1|33567.1|9
1649111400000|2022-04-04 22:30:00|33686.2|33566.2|33690|33570|33692|33572|33671.4|33551.4|24
1649111410000|2022-04-04 22:30:10|33687.9|33567.9|33687.2|33567.2|33690.7|33570.7|33683.1|33563.1|13
1649111420000|2022-04-04 22:30:20|33685.6|33565.6|33684.4|33564.4|33685.6|33565.6|33684.2|33564.2|3
1649111430000|2022-04-04 22:30:30|33684.2|33564.2|33682.7|33562.7|33687.9|33567.9|33675.5|33555.5|9
1649111440000|2022-04-04 22:30:40|33680.9|33560.9|33689.9|33569.9|33693.7|33573.7|33680.9|33560.9|4
1649111450000|2022-04-04 22:30:50|33687.5|33567.5|33690.1|33570.1|33691.8|33571.8|33687.5|33567.5|9
1649111460000|2022-04-04 22:31:00|33690.6|33570.6|33677.4|33557.4|33690.6|33570.6|33665.7|33545.7|8
1649111470000|2022-04-04 22:31:10|33676.4|33556.4|33677.3|33557.3|33679.6|33559.6|33676.4|33556.4|4
1649111480000|2022-04-04 22:31:20|33675.8|33555.8|33689.3|33569.3|33689.3|33569.3|33675.8|33555.8|5
1649111490000|2022-04-04 22:31:30|33684.4|33564.4|33684.2|33564.2|33684.4|33564.4|33665.8|33545.8|4
1649111500000|2022-04-04 22:31:40|33684.3|33564.3|33684.2|33564.2|33684.3|33564.3|33684|33564|3
1649111510000|2022-04-04 22:31:50|33684.1|33564.1|33684.3|33564.3|33684.3|33564.3|33684.1|33564.1|2
1649111520000|2022-04-04 22:32:00|33676.9|33556.9|33669.8|33549.8|33676.9|33556.9|33666.1|33546.1|3
1649111530000|2022-04-04 22:32:10|33672.3|33552.3|33679.4|33559.4|33681.7|33561.7|33672.3|33552.3|9
1649111540000|2022-04-04 22:32:20|33679.6|33559.6|33683.3|33563.3|33683.4|33563.4|33679.6|33559.6|8
1649111550000|2022-04-04 22:32:30|33681.6|33561.6|33691.6|33571.6|33691.6|33571.6|33675.7|33555.7|18
1649111560000|2022-04-04 22:32:40|33691.7|33571.7|33672.5|33552.5|33692.5|33572.5|33672.5|33552.5|13
1649111570000|2022-04-04 22:32:50|33701.8|33581.8|33673.4|33553.4|33701.8|33581.8|33669.2|33549.2|11
1649111580000|2022-04-04 22:33:00|33677.4|33557.4|33683.1|33563.1|33685.7|33565.7|33675.3|33555.3|9
1649111590000|2022-04-04 22:33:10|33690.2|33570.2|33681.1|33561.1|33694.8|33574.8|33677.5|33557.5|8
1649111600000|2022-04-04 22:33:20|33679.7|33559.7|33683.3|33563.3|33683.3|33563.3|33671|33551|7
1649111610000|2022-04-04 22:33:30|33690.8|33570.8|33689.9|33569.9|33691.2|33571.2|33689.9|33569.9|6
1649111620000|2022-04-04 22:33:40|33690.7|33570.7|33691.6|33571.6|33693.5|33573.5|33689.6|33569.6|6
1649111630000|2022-04-04 22:33:50|33690.4|33570.4|33684.1|33564.1|33690.4|33570.4|33673.4|33553.4|8
1649111640000|2022-04-04 22:34:00|33676.2|33556.2|33680.7|33560.7|33687.5|33567.5|33676.2|33556.2|15
1649111650000|2022-04-04 22:34:10|33683.7|33563.7|33682.6|33562.6|33685.7|33565.7|33682.6|33562.6|9
1649111660000|2022-04-04 22:34:20|33681.5|33561.5|33686|33566|33689.4|33569.4|33678.4|33558.4|14
1649111670000|2022-04-04 22:34:30|33684.9|33564.9|33685.9|33565.9|33686|33566|33684.9|33564.9|6
1649111680000|2022-04-04 22:34:40|33690.1|33570.1|33672.5|33552.5|33690.1|33570.1|33670.6|33550.6|8
1649111690000|2022-04-04 22:34:50|33676|33556|33683.6|33563.6|33686.3|33566.3|33676|33556|10
1649111700000|2022-04-04 22:35:00|33683.8|33563.8|33679.4|33559.4|33683.8|33563.8|33670.7|33550.7|10
1649111710000|2022-04-04 22:35:10|33677.5|33557.5|33685.8|33565.8|33686|33566|33673.9|33553.9|6
1649111720000|2022-04-04 22:35:20|33683.1|33563.1|33684.9|33564.9|33686.3|33566.3|33677.8|33557.8|17
1649111730000|2022-04-04 22:35:30|33681.8|33561.8|33686.5|33566.5|33686.7|33566.7|33681.7|33561.7|13
1649111740000|2022-04-04 22:35:40|33685.2|33565.2|33691.3|33571.3|33691.8|33571.8|33685.2|33565.2|17
1649111750000|2022-04-04 22:35:50|33690.6|33570.6|33675|33555|33690.6|33570.6|33661.3|33541.3|4
1649111760000|2022-04-04 22:36:00|33676.1|33556.1|33677.1|33557.1|33683.4|33563.4|33676.1|33556.1|7
1649111770000|2022-04-04 22:36:10|33676.9|33556.9|33688.7|33568.7|33688.7|33568.7|33676.9|33556.9|4
1649111780000|2022-04-04 22:36:20|33687.5|33567.5|33677.6|33557.6|33687.5|33567.5|33665.1|33545.1|4
1649111790000|2022-04-04 22:36:30|33677.7|33557.7|33686|33566|33686|33566|33676.7|33556.7|4
1649111800000|2022-04-04 22:36:40|33687|33567|33676.9|33556.9|33692.9|33572.9|33674.5|33554.5|10
1649111810000|2022-04-04 22:36:50|33685.7|33565.7|33693.8|33573.8|33699.9|33579.9|33685.7|33565.7|6
1649111820000|2022-04-04 22:37:00|33691.5|33571.5|33680.7|33560.7|33691.5|33571.5|33669.1|33549.1|7
1649111830000|2022-04-04 22:37:10|33675.2|33555.2|33674.3|33554.3|33675.2|33555.2|33674.3|33554.3|2
1649111840000|2022-04-04 22:37:20|33676|33556|33684.1|33564.1|33684.1|33564.1|33671.2|33551.2|8
1649111850000|2022-04-04 22:37:30|33684|33564|33680.9|33560.9|33684|33564|33675.2|33555.2|6
1649111860000|2022-04-04 22:37:40|33681.3|33561.3|33692.5|33572.5|33692.5|33572.5|33681.3|33561.3|7
1649111870000|2022-04-04 22:37:50|33692.2|33572.2|33674.1|33554.1|33692.6|33572.6|33672.4|33552.4|11
1649111880000|2022-04-04 22:38:00|33677.5|33557.5|33683.3|33563.3|33685.2|33565.2|33677.5|33557.5|6
1649111890000|2022-04-04 22:38:10|33678.3|33558.3|33679.9|33559.9|33681.6|33561.6|33675.8|33555.8|9
1649111900000|2022-04-04 22:38:20|33677.5|33557.5|33674.3|33554.3|33679.7|33559.7|33670.6|33550.6|6
1649111910000|2022-04-04 22:38:30|33685.9|33565.9|33689.9|33569.9|33694.7|33574.7|33680.3|33560.3|11
1649111920000|2022-04-04 22:38:40|33689.7|33569.7|33692|33572|33694.3|33574.3|33674.5|33554.5|15
1649111930000|2022-04-04 22:38:50|33692.8|33572.8|33686.5|33566.5|33692.8|33572.8|33685|33565|4
1649111940000|2022-04-04 22:39:00|33686.4|33566.4|33683.4|33563.4|33690.4|33570.4|33677.4|33557.4|9
1649111950000|2022-04-04 22:39:10|33682.2|33562.2|33686.7|33566.7|33686.9|33566.9|33682.2|33562.2|5
1649111960000|2022-04-04 22:39:20|33684.9|33564.9|33689.8|33569.8|33690.8|33570.8|33684.9|33564.9|3
1649111970000|2022-04-04 22:39:30|33696.4|33576.4|33681.4|33561.4|33696.4|33576.4|33676.6|33556.6|6
1649111980000|2022-04-04 22:39:40|33687|33567|33678.6|33558.6|33687|33567|33678.6|33558.6|3
1649111990000|2022-04-04 22:39:50|33681.1|33561.1|33681.1|33561.1|33681.1|33561.1|33681.1|33561.1|1
1649112000000|2022-04-04 22:40:00|33669.2|33549.2|33684.8|33564.8|33686.3|33566.3|33669.2|33549.2|9
1649112010000|2022-04-04 22:40:10|33688|33568|33693.9|33573.9|33693.9|33573.9|33685.7|33565.7|4
1649112020000|2022-04-04 22:40:20|33676.1|33556.1|33684.1|33564.1|33688.3|33568.3|33676.1|33556.1|8
1649112030000|2022-04-04 22:40:30|33683.1|33563.1|33684.5|33564.5|33688.1|33568.1|33683.1|33563.1|4
1649112040000|2022-04-04 22:40:40|33683.1|33563.1|33681.4|33561.4|33688.3|33568.3|33678.5|33558.5|8
1649112050000|2022-04-04 22:40:50|33685.4|33565.4|33685.1|33565.1|33699.6|33579.6|33682.9|33562.9|6
1649112060000|2022-04-04 22:41:00|33685.7|33565.7|33688.6|33568.6|33688.6|33568.6|33683.5|33563.5|17
1649112070000|2022-04-04 22:41:10|33689.7|33569.7|33689.9|33569.9|33691|33571|33688.4|33568.4|13
1649112080000|2022-04-04 22:41:20|33688.9|33568.9|33686.4|33566.4|33693.2|33573.2|33686.4|33566.4|5
1649112090000|2022-04-04 22:41:30|33686.3|33566.3|33685.6|33565.6|33693.5|33573.5|33683.5|33563.5|7
1649112100000|2022-04-04 22:41:40|33679|33559|33684.7|33564.7|33684.7|33564.7|33677.5|33557.5|5
1649112110000|2022-04-04 22:41:50|33689.9|33569.9|33685.9|33565.9|33689.9|33569.9|33685.8|33565.8|14
1649112120000|2022-04-04 22:42:00|33685|33565|33690.6|33570.6|33690.6|33570.6|33685|33565|5
1649112130000|2022-04-04 22:42:10|33689.1|33569.1|33685.6|33565.6|33689.1|33569.1|33679|33559|5
1649112140000|2022-04-04 22:42:20|33685|33565|33681.9|33561.9|33689.2|33569.2|33674.4|33554.4|15
1649112150000|2022-04-04 22:42:30|33687.7|33567.7|33679.4|33559.4|33687.7|33567.7|33672|33552|8
1649112160000|2022-04-04 22:42:40|33679.6|33559.6|33677.4|33557.4|33682.3|33562.3|33676|33556|8
1649112170000|2022-04-04 22:42:50|33678.9|33558.9|33677.5|33557.5|33681.5|33561.5|33677.5|33557.5|3
1649112180000|2022-04-04 22:43:00|33683.8|33563.8|33688.9|33568.9|33689.9|33569.9|33676|33556|17
1649112190000|2022-04-04 22:43:10|33689.1|33569.1|33690.2|33570.2|33691.6|33571.6|33673.9|33553.9|18
1649112200000|2022-04-04 22:43:20|33690|33570|33673.7|33553.7|33692.9|33572.9|33672.8|33552.8|17
1649112210000|2022-04-04 22:43:30|33674.2|33554.2|33679.7|33559.7|33679.8|33559.8|33669.4|33549.4|17
1649112220000|2022-04-04 22:43:40|33678.2|33558.2|33678.6|33558.6|33680.9|33560.9|33678.2|33558.2|4
1649112230000|2022-04-04 22:43:50|33682.5|33562.5|33674.9|33554.9|33683.4|33563.4|33673.1|33553.1|6
1649112240000|2022-04-04 22:44:00|33676.5|33556.5|33687.8|33567.8|33689.5|33569.5|33676.5|33556.5|8
1649112250000|2022-04-04 22:44:10|33689.2|33569.2|33686.2|33566.2|33689.2|33569.2|33686|33566|10
1649112260000|2022-04-04 22:44:20|33689.2|33569.2|33674.4|33554.4|33689.2|33569.2|33673|33553|5
1649112270000|2022-04-04 22:44:30|33677.3|33557.3|33680.6|33560.6|33681.8|33561.8|33677.3|33557.3|4
1649112280000|2022-04-04 22:44:40|33689.8|33569.8|33691.6|33571.6|33691.8|33571.8|33689.8|33569.8|7
1649112290000|2022-04-04 22:44:50|33689.5|33569.5|33676.1|33556.1|33690.3|33570.3|33669.7|33549.7|12
1649112300000|2022-04-04 22:45:00|33674.6|33554.6|33688.5|33568.5|33689.6|33569.6|33674.6|33554.6|17
1649112310000|2022-04-04 22:45:10|33688.2|33568.2|33686.1|33566.1|33689.5|33569.5|33681.4|33561.4|10
1649112320000|2022-04-04 22:45:20|33684.7|33564.7|33685.2|33565.2|33685.2|33565.2|33666|33546|8
1649112330000|2022-04-04 22:45:30|33683.3|33563.3|33681|33561|33684.7|33564.7|33681|33561|8
1649112340000|2022-04-04 22:45:40|33679.6|33559.6|33689.7|33569.7|33694.3|33574.3|33679.6|33559.6|6
1649112350000|2022-04-04 22:45:50|33689.6|33569.6|33676.5|33556.5|33691|33571|33670.5|33550.5|10
1649112360000|2022-04-04 22:46:00|33679.2|33559.2|33690.5|33570.5|33699.3|33579.3|33679.2|33559.2|6
1649112370000|2022-04-04 22:46:10|33693.8|33573.8|33679.5|33559.5|33693.8|33573.8|33659.4|33539.4|12
1649112380000|2022-04-04 22:46:20|33678.4|33558.4|33682.2|33562.2|33682.2|33562.2|33675.9|33555.9|4
1649112390000|2022-04-04 22:46:30|33691.1|33571.1|33678.4|33558.4|33691.1|33571.1|33670|33550|4
1649112400000|2022-04-04 22:46:40|33689.7|33569.7|33691.3|33571.3|33695.6|33575.6|33689.7|33569.7|3
1649112410000|2022-04-04 22:46:50|33699.2|33579.2|33676|33556|33699.2|33579.2|33668.6|33548.6|5
1649112420000|2022-04-04 22:47:00|33676.7|33556.7|33675|33555|33685.7|33565.7|33675|33555|4
1649112430000|2022-04-04 22:47:10|33679.8|33559.8|33667.4|33547.4|33679.8|33559.8|33658.2|33538.2|3
1649112440000|2022-04-04 22:47:20|33672.9|33552.9|33683|33563|33683|33563|33672.9|33552.9|3
1649112450000|2022-04-04 22:47:30|33679.1|33559.1|33697|33577|33700.8|33580.8|33679.1|33559.1|5
1649112460000|2022-04-04 22:47:40|33696.9|33576.9|33675.9|33555.9|33696.9|33576.9|33665.2|33545.2|4
1649112470000|2022-04-04 22:47:50|33675.2|33555.2|33691.9|33571.9|33693.3|33573.3|33675.2|33555.2|7
1649112480000|2022-04-04 22:48:00|33682.2|33562.2|33683.8|33563.8|33687.6|33567.6|33677.1|33557.1|20
1649112490000|2022-04-04 22:48:10|33683.3|33563.3|33690.6|33570.6|33693.8|33573.8|33680.4|33560.4|9
1649112500000|2022-04-04 22:48:20|33693.5|33573.5|33688.9|33568.9|33693.5|33573.5|33688.9|33568.9|7
1649112510000|2022-04-04 22:48:30|33688.5|33568.5|33688.8|33568.8|33692.4|33572.4|33664.3|33544.3|10
1649112520000|2022-04-04 22:48:40|33689.1|33569.1|33696.2|33576.2|33696.2|33576.2|33689.1|33569.1|8
1649112530000|2022-04-04 22:48:50|33692.5|33572.5|33670.9|33550.9|33692.5|33572.5|33670.1|33550.1|7
1649112540000|2022-04-04 22:49:00|33675.5|33555.5|33686.6|33566.6|33690|33570|33675.5|33555.5|15
1649112550000|2022-04-04 22:49:10|33686.9|33566.9|33686.4|33566.4|33689.5|33569.5|33686.4|33566.4|8
1649112560000|2022-04-04 22:49:20|33691.5|33571.5|33676.4|33556.4|33691.5|33571.5|33673.3|33553.3|11
1649112570000|2022-04-04 22:49:30|33676.5|33556.5|33691.4|33571.4|33691.6|33571.6|33676.5|33556.5|14
1649112580000|2022-04-04 22:49:40|33689.6|33569.6|33690.6|33570.6|33692.6|33572.6|33689.6|33569.6|7
1649112590000|2022-04-04 22:49:50|33689.4|33569.4|33677.6|33557.6|33689.4|33569.4|33667.5|33547.5|7
1649112600000|2022-04-04 22:50:00|33680|33560|33692.7|33572.7|33692.7|33572.7|33677.8|33557.8|7
1649112610000|2022-04-04 22:50:10|33695.6|33575.6|33672.3|33552.3|33695.6|33575.6|33668.6|33548.6|4
1649112620000|2022-04-04 22:50:20|33675.3|33555.3|33682.9|33562.9|33682.9|33562.9|33675.3|33555.3|4
1649112630000|2022-04-04 22:50:30|33691.5|33571.5|33696.9|33576.9|33696.9|33576.9|33661.8|33541.8|9
1649112640000|2022-04-04 22:50:40|33690|33570|33682.4|33562.4|33690|33570|33677.7|33557.7|3
1649112650000|2022-04-04 22:50:50|33683.9|33563.9|33685|33565|33690.5|33570.5|33672|33552|10
1649112660000|2022-04-04 22:51:00|33684.5|33564.5|33682.1|33562.1|33686.7|33566.7|33680|33560|14
1649112670000|2022-04-04 22:51:10|33682.3|33562.3|33678.4|33558.4|33682.3|33562.3|33672.7|33552.7|6
1649112680000|2022-04-04 22:51:20|33670.2|33550.2|33690.5|33570.5|33691.1|33571.1|33670.2|33550.2|10
1649112690000|2022-04-04 22:51:30|33689.4|33569.4|33690.4|33570.4|33693.5|33573.5|33689.4|33569.4|4
1649112700000|2022-04-04 22:51:40|33694.2|33574.2|33680.1|33560.1|33694.2|33574.2|33670.2|33550.2|8
1649112710000|2022-04-04 22:51:50|33678.4|33558.4|33693.3|33573.3|33693.3|33573.3|33678.4|33558.4|6
1649112720000|2022-04-04 22:52:00|33692|33572|33690.6|33570.6|33693.1|33573.1|33689.1|33569.1|7
1649112730000|2022-04-04 22:52:10|33691.2|33571.2|33679.2|33559.2|33695.3|33575.3|33662.3|33542.3|7
1649112740000|2022-04-04 22:52:20|33679.3|33559.3|33681.8|33561.8|33681.8|33561.8|33677.6|33557.6|3
1649112750000|2022-04-04 22:52:30|33680.8|33560.8|33683.1|33563.1|33693.6|33573.6|33680.8|33560.8|6
1649112760000|2022-04-04 22:52:40|33685.6|33565.6|33675.6|33555.6|33685.6|33565.6|33658.3|33538.3|4
1649112770000|2022-04-04 22:52:50|33677.8|33557.8|33685.7|33565.7|33686|33566|33677.8|33557.8|9
1649112780000|2022-04-04 22:53:00|33686.2|33566.2|33678|33558|33686.2|33566.2|33674.3|33554.3|7
1649112790000|2022-04-04 22:53:10|33684.4|33564.4|33686.1|33566.1|33693|33573|33671.3|33551.3|17
1649112800000|2022-04-04 22:53:20|33687.9|33567.9|33691.4|33571.4|33692.5|33572.5|33682.6|33562.6|13
1649112810000|2022-04-04 22:53:30|33690.5|33570.5|33686.3|33566.3|33690.5|33570.5|33681.2|33561.2|4
1649112820000|2022-04-04 22:53:40|33677.1|33557.1|33681.6|33561.6|33687.5|33567.5|33677.1|33557.1|11
1649112830000|2022-04-04 22:53:50|33683.5|33563.5|33682.2|33562.2|33690.1|33570.1|33677.9|33557.9|12
1649112840000|2022-04-04 22:54:00|33679.7|33559.7|33694|33574|33694.8|33574.8|33679.7|33559.7|21
1649112850000|2022-04-04 22:54:10|33690.8|33570.8|33691.5|33571.5|33692.7|33572.7|33690.8|33570.8|5
1649112860000|2022-04-04 22:54:20|33689.7|33569.7|33678.3|33558.3|33692.6|33572.6|33667.2|33547.2|10
1649112870000|2022-04-04 22:54:30|33680.2|33560.2|33679.2|33559.2|33681|33561|33676.9|33556.9|5
1649112880000|2022-04-04 22:54:40|33679.9|33559.9|33689.9|33569.9|33689.9|33569.9|33679.9|33559.9|4
1649112890000|2022-04-04 22:54:50|33692.5|33572.5|33689|33569|33693.5|33573.5|33673.3|33553.3|19
1649112900000|2022-04-04 22:55:00|33691.7|33571.7|33687|33567|33691.7|33571.7|33686.9|33566.9|10
1649112910000|2022-04-04 22:55:10|33687.2|33567.2|33673.7|33553.7|33687.2|33567.2|33665.2|33545.2|7
1649112920000|2022-04-04 22:55:20|33677.3|33557.3|33675.9|33555.9|33677.3|33557.3|33673.4|33553.4|8
1649112930000|2022-04-04 22:55:30|33675.2|33555.2|33678|33558|33690.4|33570.4|33672.6|33552.6|6
1649112940000|2022-04-04 22:55:40|33681.5|33561.5|33682.5|33562.5|33683.7|33563.7|33681.5|33561.5|3
1649112950000|2022-04-04 22:55:50|33678.6|33558.6|33681.3|33561.3|33681.3|33561.3|33667.4|33547.4|6
1649112960000|2022-04-04 22:56:00|33695.9|33575.9|33687|33567|33701.4|33581.4|33687|33567|13
1649112970000|2022-04-04 22:56:10|33687.8|33567.8|33675.8|33555.8|33687.8|33567.8|33665.6|33545.6|7
1649112980000|2022-04-04 22:56:20|33672.7|33552.7|33686.4|33566.4|33690.3|33570.3|33672.7|33552.7|11
1649112990000|2022-04-04 22:56:30|33686.1|33566.1|33674.1|33554.1|33686.1|33566.1|33672.8|33552.8|4
1649113000000|2022-04-04 22:56:40|33679|33559|33679.9|33559.9|33680.5|33560.5|33676.9|33556.9|5
1649113010000|2022-04-04 22:56:50|33680.4|33560.4|33677.9|33557.9|33680.4|33560.4|33669.1|33549.1|5
1649113020000|2022-04-04 22:57:00|33679.9|33559.9|33692.3|33572.3|33693.3|33573.3|33679.9|33559.9|14
1649113030000|2022-04-04 22:57:10|33692.5|33572.5|33687.4|33567.4|33693.5|33573.5|33687.4|33567.4|10
1649113040000|2022-04-04 22:57:20|33687.6|33567.6|33679.6|33559.6|33687.6|33567.6|33664.1|33544.1|5
1649113050000|2022-04-04 22:57:30|33680.9|33560.9|33684|33564|33684.7|33564.7|33680.9|33560.9|6
1649113060000|2022-04-04 22:57:40|33684.6|33564.6|33689.9|33569.9|33692.9|33572.9|33684.6|33564.6|10
1649113070000|2022-04-04 22:57:50|33689.5|33569.5|33691|33571|33694.2|33574.2|33666.3|33546.3|10
1649113080000|2022-04-04 22:58:00|33691.8|33571.8|33692.1|33572.1|33694.5|33574.5|33690|33570|15
1649113090000|2022-04-04 22:58:10|33691.4|33571.4|33688.6|33568.6|33694.5|33574.5|33672.3|33552.3|16
1649113100000|2022-04-04 22:58:20|33687.5|33567.5|33684.2|33564.2|33687.5|33567.5|33684.2|33564.2|3
1649113110000|2022-04-04 22:58:30|33683.1|33563.1|33695.4|33575.4|33695.4|33575.4|33678.9|33558.9|6
1649113120000|2022-04-04 22:58:40|33695.2|33575.2|33694.3|33574.3|33695.2|33575.2|33692.3|33572.3|9
1649113130000|2022-04-04 22:58:50|33693.4|33573.4|33692.1|33572.1|33694.5|33574.5|33692.1|33572.1|13
1649113140000|2022-04-04 22:59:00|33692.6|33572.6|33689|33569|33692.6|33572.6|33667.3|33547.3|10
1649113150000|2022-04-04 22:59:10|33686.3|33566.3|33694.7|33574.7|33697.9|33577.9|33686.3|33566.3|13
1649113160000|2022-04-04 22:59:20|33698.6|33578.6|33692.2|33572.2|33698.6|33578.6|33692.1|33572.1|14
1649113170000|2022-04-04 22:59:30|33691.3|33571.3|33685.2|33565.2|33695.8|33575.8|33668.9|33548.9|16
1649113180000|2022-04-04 22:59:40|33684.6|33564.6|33694.1|33574.1|33695.3|33575.3|33684.6|33564.6|8
1649113190000|2022-04-04 22:59:50|33692.2|33572.2|33688.7|33568.7|33695.4|33575.4|33687.2|33567.2|8
1649113200000|2022-04-04 23:00:00|33679.4|33559.4|33683.1|33563.1|33683.6|33563.6|33671.3|33551.3|24
1649113210000|2022-04-04 23:00:10|33682.9|33562.9|33679.7|33559.7|33683.6|33563.6|33676.7|33556.7|10
1649113220000|2022-04-04 23:00:20|33680.6|33560.6|33671.3|33551.3|33680.6|33560.6|33671.3|33551.3|9
1649113230000|2022-04-04 23:00:30|33672.9|33552.9|33679.9|33559.9|33680|33560|33672.9|33552.9|9
1649113240000|2022-04-04 23:00:40|33676.8|33556.8|33686.2|33566.2|33686.2|33566.2|33676.8|33556.8|8
1649113250000|2022-04-04 23:00:50|33686.4|33566.4|33678.4|33558.4|33686.9|33566.9|33674.6|33554.6|12
1649113260000|2022-04-04 23:01:00|33677.5|33557.5|33682.5|33562.5|33683.3|33563.3|33676.7|33556.7|20
1649113270000|2022-04-04 23:01:10|33683.4|33563.4|33678.7|33558.7|33683.4|33563.4|33675.1|33555.1|11
1649113280000|2022-04-04 23:01:20|33680.9|33560.9|33676.7|33556.7|33680.9|33560.9|33674.5|33554.5|9
1649113290000|2022-04-04 23:01:30|33675.8|33555.8|33670.6|33550.6|33687.5|33567.5|33670.6|33550.6|13
1649113300000|2022-04-04 23:01:40|33675.6|33555.6|33683.3|33563.3|33683.6|33563.6|33669.4|33549.4|7
1649113310000|2022-04-04 23:01:50|33681.1|33561.1|33671.2|33551.2|33684.1|33564.1|33671.2|33551.2|8
1649113320000|2022-04-04 23:02:00|33672.5|33552.5|33683.1|33563.1|33683.1|33563.1|33672.5|33552.5|20
1649113330000|2022-04-04 23:02:10|33687|33567|33685.8|33565.8|33687.4|33567.4|33682.5|33562.5|9
1649113340000|2022-04-04 23:02:20|33682.6|33562.6|33685.9|33565.9|33688.2|33568.2|33676.4|33556.4|12
1649113350000|2022-04-04 23:02:30|33689.5|33569.5|33688.6|33568.6|33690.2|33570.2|33676.4|33556.4|16
1649113360000|2022-04-04 23:02:40|33679|33559|33681.3|33561.3|33686.2|33566.2|33679|33559|12
1649113370000|2022-04-04 23:02:50|33679.7|33559.7|33673.3|33553.3|33683.4|33563.4|33667.1|33547.1|8
1649113380000|2022-04-04 23:03:00|33680.3|33560.3|33679.7|33559.7|33681.2|33561.2|33676.9|33556.9|18
1649113390000|2022-04-04 23:03:10|33680.5|33560.5|33671.4|33551.4|33680.5|33560.5|33670.6|33550.6|7
1649113400000|2022-04-04 23:03:20|33677|33557|33672.6|33552.6|33680.9|33560.9|33669.5|33549.5|11
1649113410000|2022-04-04 23:03:30|33676.7|33556.7|33672.8|33552.8|33678.1|33558.1|33669.4|33549.4|6
1649113420000|2022-04-04 23:03:40|33673.1|33553.1|33668.8|33548.8|33683|33563|33668.8|33548.8|14
1649113430000|2022-04-04 23:03:50|33676.6|33556.6|33671|33551|33676.6|33556.6|33668.2|33548.2|4
1649113440000|2022-04-04 23:04:00|33674.8|33554.8|33674.1|33554.1|33677.4|33557.4|33672.5|33552.5|9
1649113450000|2022-04-04 23:04:10|33673.5|33553.5|33680.7|33560.7|33680.7|33560.7|33673.5|33553.5|8
1649113460000|2022-04-04 23:04:20|33682.9|33562.9|33671.4|33551.4|33682.9|33562.9|33671.4|33551.4|7
1649113470000|2022-04-04 23:04:30|33674.4|33554.4|33670.4|33550.4|33677.7|33557.7|33668.4|33548.4|6
1649113480000|2022-04-04 23:04:40|33669.4|33549.4|33677.2|33557.2|33677.2|33557.2|33669.4|33549.4|8
1649113490000|2022-04-04 23:04:50|33679.9|33559.9|33676|33556|33679.9|33559.9|33669.6|33549.6|7
1649113500000|2022-04-04 23:05:00|33677.6|33557.6|33678.4|33558.4|33679|33559|33675.5|33555.5|8
1649113510000|2022-04-04 23:05:10|33678.2|33558.2|33666.5|33546.5|33682.6|33562.6|33666.5|33546.5|12
1649113520000|2022-04-04 23:05:20|33672.6|33552.6|33679.5|33559.5|33682.5|33562.5|33669.7|33549.7|13
1649113530000|2022-04-04 23:05:30|33683.4|33563.4|33682.2|33562.2|33683.4|33563.4|33676.9|33556.9|12
1649113540000|2022-04-04 23:05:40|33682.6|33562.6|33676.5|33556.5|33682.6|33562.6|33671.8|33551.8|20
1649113550000|2022-04-04 23:05:50|33677.3|33557.3|33679|33559|33680.9|33560.9|33674.7|33554.7|12
1649113560000|2022-04-04 23:06:00|33680.4|33560.4|33682|33562|33685.6|33565.6|33677.7|33557.7|10
1649113570000|2022-04-04 23:06:10|33683.5|33563.5|33683.7|33563.7|33686|33566|33669.2|33549.2|16
1649113580000|2022-04-04 23:06:20|33685.3|33565.3|33685.3|33565.3|33685.3|33565.3|33682.8|33562.8|12
1649113590000|2022-04-04 23:06:30|33682.1|33562.1|33682.4|33562.4|33683.6|33563.6|33680.5|33560.5|11
1649113600000|2022-04-04 23:06:40|33680.9|33560.9|33671.9|33551.9|33682.7|33562.7|33671.9|33551.9|9
1649113610000|2022-04-04 23:06:50|33673.2|33553.2|33674.9|33554.9|33677.7|33557.7|33673.2|33553.2|4
1649113620000|2022-04-04 23:07:00|33676.9|33556.9|33672.8|33552.8|33677.2|33557.2|33669.9|33549.9|6
1649113630000|2022-04-04 23:07:10|33672.2|33552.2|33684|33564|33685.9|33565.9|33672.2|33552.2|15
1649113640000|2022-04-04 23:07:20|33684.6|33564.6|33675.4|33555.4|33685.1|33565.1|33665.8|33545.8|10
1649113650000|2022-04-04 23:07:30|33672.8|33552.8|33676.9|33556.9|33677|33557|33672.8|33552.8|6
1649113660000|2022-04-04 23:07:40|33675.3|33555.3|33675.5|33555.5|33684.6|33564.6|33673.5|33553.5|10
1649113670000|2022-04-04 23:07:50|33675.7|33555.7|33675.8|33555.8|33675.8|33555.8|33673.8|33553.8|7
1649113680000|2022-04-04 23:08:00|33676.3|33556.3|33673|33553|33676.3|33556.3|33663.2|33543.2|7
1649113690000|2022-04-04 23:08:10|33673.1|33553.1|33686.3|33566.3|33686.3|33566.3|33673.1|33553.1|9
1649113700000|2022-04-04 23:08:20|33682|33562|33681.6|33561.6|33684|33564|33678.3|33558.3|17
1649113710000|2022-04-04 23:08:30|33682.9|33562.9|33680.3|33560.3|33685|33565|33676.1|33556.1|17
1649113720000|2022-04-04 23:08:40|33681.6|33561.6|33680.3|33560.3|33681.8|33561.8|33675.9|33555.9|12
1649113730000|2022-04-04 23:08:50|33685.1|33565.1|33686|33566|33686|33566|33682.1|33562.1|6
1649113740000|2022-04-04 23:09:00|33685.9|33565.9|33684.4|33564.4|33685.9|33565.9|33681.2|33561.2|8
1649113750000|2022-04-04 23:09:10|33685.2|33565.2|33681.5|33561.5|33685.9|33565.9|33670|33550|17
1649113760000|2022-04-04 23:09:20|33684.6|33564.6|33684.6|33564.6|33684.6|33564.6|33684.6|33564.6|1
1649113770000|2022-04-04 23:09:30|33685.3|33565.3|33679.3|33559.3|33685.3|33565.3|33676.3|33556.3|14
1649113780000|2022-04-04 23:09:40|33680.5|33560.5|33683.7|33563.7|33683.7|33563.7|33678.7|33558.7|4
1649113790000|2022-04-04 23:09:50|33679.9|33559.9|33682.5|33562.5|33684.4|33564.4|33679.9|33559.9|7
1649113800000|2022-04-04 23:10:00|33683.4|33563.4|33689.8|33569.8|33689.8|33569.8|33672.6|33552.6|8
1649113810000|2022-04-04 23:10:10|33682.9|33562.9|33683.2|33563.2|33686.7|33566.7|33680.1|33560.1|8
1649113820000|2022-04-04 23:10:20|33674.6|33554.6|33678.1|33558.1|33678.6|33558.6|33674.6|33554.6|7
1649113830000|2022-04-04 23:10:30|33672.2|33552.2|33680.6|33560.6|33680.8|33560.8|33672.2|33552.2|8
1649113840000|2022-04-04 23:10:40|33680.8|33560.8|33689.8|33569.8|33689.8|33569.8|33678.7|33558.7|3
1649113850000|2022-04-04 23:10:50|33687|33567|33683.2|33563.2|33687|33567|33682.8|33562.8|12
1649113860000|2022-04-04 23:11:00|33684.6|33564.6|33684.9|33564.9|33685|33565|33675|33555|14
1649113870000|2022-04-04 23:11:10|33684.6|33564.6|33682.8|33562.8|33684.6|33564.6|33679.7|33559.7|14
1649113880000|2022-04-04 23:11:20|33682.9|33562.9|33682.2|33562.2|33683.9|33563.9|33681.9|33561.9|10
1649113890000|2022-04-04 23:11:30|33682.7|33562.7|33683.6|33563.6|33686.1|33566.1|33681.6|33561.6|7
1649113900000|2022-04-04 23:11:40|33684.5|33564.5|33683.6|33563.6|33684.5|33564.5|33678.5|33558.5|8
1649113910000|2022-04-04 23:11:50|33682.5|33562.5|33682.5|33562.5|33686.5|33566.5|33679.5|33559.5|10
1649113920000|2022-04-04 23:12:00|33679.7|33559.7|33682.4|33562.4|33685.3|33565.3|33679.7|33559.7|20
1649113930000|2022-04-04 23:12:10|33682.1|33562.1|33682.1|33562.1|33683.7|33563.7|33680.9|33560.9|11
1649113940000|2022-04-04 23:12:20|33682.9|33562.9|33682.1|33562.1|33682.9|33562.9|33682.1|33562.1|5
1649113950000|2022-04-04 23:12:30|33684.3|33564.3|33686.4|33566.4|33686.4|33566.4|33683.2|33563.2|12
1649113960000|2022-04-04 23:12:40|33681.2|33561.2|33682.6|33562.6|33685|33565|33679.5|33559.5|13
1649113970000|2022-04-04 23:12:50|33682.2|33562.2|33679.2|33559.2|33686.5|33566.5|33679.2|33559.2|7
1649113980000|2022-04-04 23:13:00|33678.2|33558.2|33684.6|33564.6|33684.7|33564.7|33677.9|33557.9|10
1649113990000|2022-04-04 23:13:10|33681|33561|33681.2|33561.2|33683.6|33563.6|33681|33561|7
1649114000000|2022-04-04 23:13:20|33682.6|33562.6|33683.9|33563.9|33684.5|33564.5|33682.6|33562.6|8
1649114010000|2022-04-04 23:13:30|33684.5|33564.5|33684.5|33564.5|33684.7|33564.7|33681.8|33561.8|9
1649114020000|2022-04-04 23:13:40|33684.4|33564.4|33675.5|33555.5|33685|33565|33675.5|33555.5|9
1649114030000|2022-04-04 23:13:50|33675.1|33555.1|33678.2|33558.2|33679.5|33559.5|33675.1|33555.1|5
1649114040000|2022-04-04 23:14:00|33678|33558|33681.7|33561.7|33686|33566|33678|33558|14
1649114050000|2022-04-04 23:14:10|33682.7|33562.7|33682.4|33562.4|33683.4|33563.4|33681.8|33561.8|11
1649114060000|2022-04-04 23:14:20|33683.2|33563.2|33685.3|33565.3|33686.4|33566.4|33683.2|33563.2|10
1649114070000|2022-04-04 23:14:30|33685.2|33565.2|33681.2|33561.2|33686.4|33566.4|33681.2|33561.2|8
1649114080000|2022-04-04 23:14:40|33678.2|33558.2|33685.5|33565.5|33685.9|33565.9|33678.2|33558.2|8
1649114090000|2022-04-04 23:14:50|33685.1|33565.1|33680.5|33560.5|33685.4|33565.4|33680.5|33560.5|7
1649114100000|2022-04-04 23:15:00|33681.5|33561.5|33683.9|33563.9|33684.4|33564.4|33681.5|33561.5|14
1649114110000|2022-04-04 23:15:10|33684.1|33564.1|33682.4|33562.4|33686.6|33566.6|33682.4|33562.4|8
1649114120000|2022-04-04 23:15:20|33685|33565|33681.4|33561.4|33685.6|33565.6|33681.4|33561.4|13
1649114130000|2022-04-04 23:15:30|33682.9|33562.9|33684.8|33564.8|33687.3|33567.3|33682.9|33562.9|13
1649114140000|2022-04-04 23:15:40|33683.5|33563.5|33678.5|33558.5|33685.8|33565.8|33678.5|33558.5|10
1649114150000|2022-04-04 23:15:50|33680.7|33560.7|33682.4|33562.4|33682.4|33562.4|33679|33559|6
1649114160000|2022-04-04 23:16:00|33682.3|33562.3|33680|33560|33685|33565|33679.9|33559.9|23
1649114170000|2022-04-04 23:16:10|33681.4|33561.4|33678.5|33558.5|33684.7|33564.7|33678.5|33558.5|6
1649114180000|2022-04-04 23:16:20|33680.9|33560.9|33686|33566|33686|33566|33679.9|33559.9|7
1649114190000|2022-04-04 23:16:30|33685.6|33565.6|33682.3|33562.3|33686.6|33566.6|33681.5|33561.5|11
1649114200000|2022-04-04 23:16:40|33680.4|33560.4|33683.8|33563.8|33684.5|33564.5|33680.4|33560.4|12
1649114210000|2022-04-04 23:16:50|33684.3|33564.3|33683.3|33563.3|33684.3|33564.3|33683.3|33563.3|2
1649114220000|2022-04-04 23:17:00|33680.4|33560.4|33683.1|33563.1|33683.3|33563.3|33680.4|33560.4|11
1649114230000|2022-04-04 23:17:10|33682.2|33562.2|33687.3|33567.3|33687.3|33567.3|33682.2|33562.2|7
1649114240000|2022-04-04 23:17:20|33679.7|33559.7|33684.9|33564.9|33687.1|33567.1|33679.7|33559.7|8
1649114250000|2022-04-04 23:17:30|33686.5|33566.5|33685.1|33565.1|33686.5|33566.5|33681.6|33561.6|10
1649114260000|2022-04-04 23:17:40|33681|33561|33684.1|33564.1|33684.1|33564.1|33681|33561|8
1649114270000|2022-04-04 23:17:50|33684.6|33564.6|33683.1|33563.1|33684.6|33564.6|33682|33562|14
1649114280000|2022-04-04 23:18:00|33683.9|33563.9|33685.6|33565.6|33687.2|33567.2|33683.1|33563.1|14
1649114290000|2022-04-04 23:18:10|33678.9|33558.9|33685.9|33565.9|33685.9|33565.9|33676.3|33556.3|8
1649114300000|2022-04-04 23:18:20|33686.9|33566.9|33684.4|33564.4|33687.6|33567.6|33678.2|33558.2|8
1649114310000|2022-04-04 23:18:30|33684.3|33564.3|33680.5|33560.5|33684.3|33564.3|33679.1|33559.1|8
1649114320000|2022-04-04 23:18:40|33681.7|33561.7|33683.9|33563.9|33685.4|33565.4|33681.7|33561.7|8
1649114330000|2022-04-04 23:18:50|33684.1|33564.1|33683.2|33563.2|33685.5|33565.5|33680.9|33560.9|16
1649114340000|2022-04-04 23:19:00|33682.9|33562.9|33684.2|33564.2|33685.1|33565.1|33677.1|33557.1|14
1649114350000|2022-04-04 23:19:10|33685.6|33565.6|33679.7|33559.7|33685.6|33565.6|33679.7|33559.7|3
1649114360000|2022-04-04 23:19:20|33688.6|33568.6|33682.2|33562.2|33688.6|33568.6|33679.5|33559.5|14
1649114370000|2022-04-04 23:19:30|33683.7|33563.7|33678.5|33558.5|33684.7|33564.7|33677|33557|7
1649114380000|2022-04-04 23:19:40|33680|33560|33679|33559|33681.2|33561.2|33678.9|33558.9|8
1649114390000|2022-04-04 23:19:50|33682.3|33562.3|33675.6|33555.6|33683.9|33563.9|33675.6|33555.6|6
1649114400000|2022-04-04 23:20:00|33678|33558|33684.7|33564.7|33684.8|33564.8|33678|33558|18
1649114410000|2022-04-04 23:20:10|33685.4|33565.4|33675|33555|33686.6|33566.6|33675|33555|12
1649114420000|2022-04-04 23:20:20|33667|33547|33677.6|33557.6|33681.8|33561.8|33667|33547|16
1649114430000|2022-04-04 23:20:30|33681.2|33561.2|33682.4|33562.4|33683.5|33563.5|33681.2|33561.2|15
1649114440000|2022-04-04 23:20:40|33682.5|33562.5|33686.2|33566.2|33687|33567|33680|33560|12
1649114450000|2022-04-04 23:20:50|33681.7|33561.7|33683.9|33563.9|33687.1|33567.1|33681.7|33561.7|11
1649114460000|2022-04-04 23:21:00|33684.5|33564.5|33685.7|33565.7|33686.2|33566.2|33684.5|33564.5|11
1649114470000|2022-04-04 23:21:10|33682.5|33562.5|33683.8|33563.8|33684.1|33564.1|33676.2|33556.2|14
1649114480000|2022-04-04 23:21:20|33682.3|33562.3|33682.3|33562.3|33683.2|33563.2|33673.6|33553.6|12
1649114490000|2022-04-04 23:21:30|33681.6|33561.6|33678.3|33558.3|33681.6|33561.6|33675.9|33555.9|5
1649114500000|2022-04-04 23:21:40|33681|33561|33686.7|33566.7|33686.7|33566.7|33669|33549|13
1649114510000|2022-04-04 23:21:50|33687.7|33567.7|33680.6|33560.6|33687.7|33567.7|33669.9|33549.9|6
1649114520000|2022-04-04 23:22:00|33680.4|33560.4|33671.6|33551.6|33688|33568|33670.2|33550.2|16
1649114530000|2022-04-04 23:22:10|33673|33553|33681.5|33561.5|33683.4|33563.4|33673|33553|14
1649114540000|2022-04-04 23:22:20|33687.9|33567.9|33674.3|33554.3|33687.9|33567.9|33674.3|33554.3|5
1649114550000|2022-04-04 23:22:30|33678|33558|33671.4|33551.4|33688.7|33568.7|33671.4|33551.4|9
1649114560000|2022-04-04 23:22:40|33677.5|33557.5|33682.4|33562.4|33685.4|33565.4|33674.1|33554.1|8
1649114570000|2022-04-04 23:22:50|33684.8|33564.8|33684.2|33564.2|33685.4|33565.4|33682.3|33562.3|4
1649114580000|2022-04-04 23:23:00|33681.5|33561.5|33680.5|33560.5|33682.8|33562.8|33673.1|33553.1|11
1649114590000|2022-04-04 23:23:10|33683.9|33563.9|33681.2|33561.2|33684.3|33564.3|33681.1|33561.1|11
1649114600000|2022-04-04 23:23:20|33682.5|33562.5|33677.3|33557.3|33683.4|33563.4|33676.8|33556.8|10
1649114610000|2022-04-04 23:23:30|33678.3|33558.3|33684.3|33564.3|33689.6|33569.6|33678.3|33558.3|9
1649114620000|2022-04-04 23:23:40|33688.4|33568.4|33674.9|33554.9|33688.4|33568.4|33674.9|33554.9|7
1649114630000|2022-04-04 23:23:50|33677.7|33557.7|33685|33565|33685|33565|33677.7|33557.7|7
1649114640000|2022-04-04 23:24:00|33684.5|33564.5|33675.8|33555.8|33685.2|33565.2|33675.8|33555.8|7
1649114650000|2022-04-04 23:24:10|33677.7|33557.7|33682.4|33562.4|33683.6|33563.6|33677.7|33557.7|7
1649114660000|2022-04-04 23:24:20|33683.1|33563.1|33670.5|33550.5|33684.7|33564.7|33670.5|33550.5|13
1649114670000|2022-04-04 23:24:30|33681.7|33561.7|33681.7|33561.7|33689.6|33569.6|33673.5|33553.5|9
1649114680000|2022-04-04 23:24:40|33688.1|33568.1|33681.5|33561.5|33688.9|33568.9|33675.1|33555.1|12
1649114690000|2022-04-04 23:24:50|33683.4|33563.4|33680.8|33560.8|33683.4|33563.4|33676.7|33556.7|9
1649114700000|2022-04-04 23:25:00|33682.9|33562.9|33680.6|33560.6|33687.6|33567.6|33679.9|33559.9|13
1649114710000|2022-04-04 23:25:10|33681.2|33561.2|33684.1|33564.1|33685.7|33565.7|33681.2|33561.2|11
1649114720000|2022-04-04 23:25:20|33684.6|33564.6|33679.7|33559.7|33690.2|33570.2|33676.4|33556.4|20
1649114730000|2022-04-04 23:25:30|33680.5|33560.5|33686.8|33566.8|33686.8|33566.8|33677.7|33557.7|14
1649114740000|2022-04-04 23:25:40|33683.9|33563.9|33677.3|33557.3|33691.1|33571.1|33670.9|33550.9|10
1649114750000|2022-04-04 23:25:50|33680.5|33560.5|33687.1|33567.1|33688|33568|33678.7|33558.7|9
1649114760000|2022-04-04 23:26:00|33686.8|33566.8|33687.6|33567.6|33688.1|33568.1|33685.3|33565.3|10
1649114770000|2022-04-04 23:26:10|33687.7|33567.7|33688.9|33568.9|33689.3|33569.3|33677.5|33557.5|11
1649114780000|2022-04-04 23:26:20|33688.6|33568.6|33680.9|33560.9|33690.1|33570.1|33665.3|33545.3|15
1649114790000|2022-04-04 23:26:30|33685.7|33565.7|33688|33568|33689.4|33569.4|33681|33561|10
1649114800000|2022-04-04 23:26:40|33685.3|33565.3|33688|33568|33688.1|33568.1|33685.3|33565.3|11
1649114810000|2022-04-04 23:26:50|33688.1|33568.1|33680.8|33560.8|33688.1|33568.1|33673.7|33553.7|10
1649114820000|2022-04-04 23:27:00|33680.1|33560.1|33680.7|33560.7|33682.4|33562.4|33680.1|33560.1|12
1649114830000|2022-04-04 23:27:10|33686.5|33566.5|33685.8|33565.8|33687.2|33567.2|33662.2|33542.2|12
1649114840000|2022-04-04 23:27:20|33686.7|33566.7|33689.2|33569.2|33691.1|33571.1|33675.8|33555.8|17
1649114850000|2022-04-04 23:27:30|33685.2|33565.2|33682.1|33562.1|33688.9|33568.9|33682.1|33562.1|14
1649114860000|2022-04-04 23:27:40|33683.5|33563.5|33679.8|33559.8|33688.2|33568.2|33673.9|33553.9|13
1649114870000|2022-04-04 23:27:50|33681.1|33561.1|33682.3|33562.3|33682.9|33562.9|33680.3|33560.3|12
1649114880000|2022-04-04 23:28:00|33681.8|33561.8|33677.5|33557.5|33688|33568|33665.6|33545.6|14
1649114890000|2022-04-04 23:28:10|33675.4|33555.4|33674.1|33554.1|33675.4|33555.4|33670.4|33550.4|8
1649114900000|2022-04-04 23:28:20|33670.4|33550.4|33686.7|33566.7|33690.4|33570.4|33669.3|33549.3|15
1649114910000|2022-04-04 23:28:30|33688.2|33568.2|33684.1|33564.1|33688.2|33568.2|33681|33561|9
1649114920000|2022-04-04 23:28:40|33686.2|33566.2|33677.6|33557.6|33686.7|33566.7|33671.6|33551.6|8
1649114930000|2022-04-04 23:28:50|33678.6|33558.6|33682.2|33562.2|33684.4|33564.4|33678.3|33558.3|13
1649114940000|2022-04-04 23:29:00|33682.5|33562.5|33681|33561|33683.8|33563.8|33665.8|33545.8|6
1649114950000|2022-04-04 23:29:10|33677.8|33557.8|33683.6|33563.6|33683.6|33563.6|33677.8|33557.8|7
1649114960000|2022-04-04 23:29:20|33686.9|33566.9|33686.5|33566.5|33686.9|33566.9|33683.6|33563.6|8
1649114970000|2022-04-04 23:29:30|33686.2|33566.2|33682|33562|33686.2|33566.2|33668.6|33548.6|13
1649114980000|2022-04-04 23:29:40|33682.3|33562.3|33682.9|33562.9|33683.6|33563.6|33680.6|33560.6|14
1649114990000|2022-04-04 23:29:50|33683|33563|33682.9|33562.9|33684.7|33564.7|33680.1|33560.1|7
1649115000000|2022-04-04 23:30:00|33684.7|33564.7|33672.9|33552.9|33686.3|33566.3|33666|33546|12
1649115010000|2022-04-04 23:30:10|33674|33554|33682.3|33562.3|33682.3|33562.3|33674|33554|5
1649115020000|2022-04-04 23:30:20|33678.4|33558.4|33685.4|33565.4|33685.4|33565.4|33677|33557|7
1649115030000|2022-04-04 23:30:30|33684.4|33564.4|33683.3|33563.3|33685.3|33565.3|33681.9|33561.9|11
1649115040000|2022-04-04 23:30:40|33682.8|33562.8|33681.2|33561.2|33683.9|33563.9|33680.8|33560.8|7
1649115050000|2022-04-04 23:30:50|33673.2|33553.2|33674.7|33554.7|33680.2|33560.2|33673.2|33553.2|9
1649115060000|2022-04-04 23:31:00|33680.5|33560.5|33678|33558|33683.7|33563.7|33676.6|33556.6|9
1649115070000|2022-04-04 23:31:10|33677.3|33557.3|33673|33553|33687.9|33567.9|33670.2|33550.2|10
1649115080000|2022-04-04 23:31:20|33674.3|33554.3|33674.6|33554.6|33682.8|33562.8|33674.3|33554.3|4
1649115090000|2022-04-04 23:31:30|33679.8|33559.8|33683.7|33563.7|33683.7|33563.7|33675.9|33555.9|7
1649115100000|2022-04-04 23:31:40|33683.2|33563.2|33667.8|33547.8|33686.6|33566.6|33667.8|33547.8|7
1649115110000|2022-04-04 23:31:50|33674.4|33554.4|33684.8|33564.8|33687.7|33567.7|33670|33550|7
1649115120000|2022-04-04 23:32:00|33685|33565|33680|33560|33685|33565|33674.4|33554.4|13
1649115130000|2022-04-04 23:32:10|33679.2|33559.2|33681.8|33561.8|33681.8|33561.8|33679|33559|10
1649115140000|2022-04-04 23:32:20|33682|33562|33681.8|33561.8|33682.5|33562.5|33681.4|33561.4|9
1649115150000|2022-04-04 23:32:30|33682.1|33562.1|33684.4|33564.4|33684.4|33564.4|33681.8|33561.8|11
1649115160000|2022-04-04 23:32:40|33682.6|33562.6|33682.2|33562.2|33684.5|33564.5|33678.9|33558.9|7
1649115170000|2022-04-04 23:32:50|33679|33559|33684.1|33564.1|33684.1|33564.1|33678.1|33558.1|5
1649115180000|2022-04-04 23:33:00|33684.4|33564.4|33678.3|33558.3|33684.4|33564.4|33676|33556|7
1649115190000|2022-04-04 23:33:10|33675.4|33555.4|33684.4|33564.4|33684.4|33564.4|33675.4|33555.4|7
1649115200000|2022-04-04 23:33:20|33684.3|33564.3|33681.2|33561.2|33685.2|33565.2|33678.4|33558.4|14
1649115210000|2022-04-04 23:33:30|33680.7|33560.7|33680.6|33560.6|33681|33561|33679.8|33559.8|13
1649115220000|2022-04-04 23:33:40|33681.6|33561.6|33681.5|33561.5|33682|33562|33680.8|33560.8|6
1649115230000|2022-04-04 23:33:50|33681.2|33561.2|33681.7|33561.7|33684.3|33564.3|33678.9|33558.9|7
1649115240000|2022-04-04 23:34:00|33682.6|33562.6|33677.8|33557.8|33682.7|33562.7|33674|33554|15
1649115250000|2022-04-04 23:34:10|33678.7|33558.7|33681.5|33561.5|33682.4|33562.4|33678.7|33558.7|14
1649115260000|2022-04-04 23:34:20|33681.6|33561.6|33682.4|33562.4|33682.4|33562.4|33680.4|33560.4|13
1649115270000|2022-04-04 23:34:30|33682.9|33562.9|33681.5|33561.5|33685|33565|33677.6|33557.6|12
1649115280000|2022-04-04 23:34:40|33681|33561|33678.7|33558.7|33683.7|33563.7|33678.1|33558.1|10
1649115290000|2022-04-04 23:34:50|33679.1|33559.1|33676.9|33556.9|33681.2|33561.2|33673.8|33553.8|12
1649115300000|2022-04-04 23:35:00|33678.9|33558.9|33678.1|33558.1|33678.9|33558.9|33674|33554|7
1649115310000|2022-04-04 23:35:10|33674.9|33554.9|33677.2|33557.2|33677.2|33557.2|33673.7|33553.7|6
1649115320000|2022-04-04 23:35:20|33678.6|33558.6|33677.2|33557.2|33683.9|33563.9|33677.2|33557.2|5
1649115330000|2022-04-04 23:35:30|33679.4|33559.4|33680.8|33560.8|33680.8|33560.8|33674.5|33554.5|5
1649115340000|2022-04-04 23:35:40|33680.6|33560.6|33676.7|33556.7|33680.9|33560.9|33674.7|33554.7|9
1649115350000|2022-04-04 23:35:50|33680.8|33560.8|33672.6|33552.6|33680.8|33560.8|33672.6|33552.6|6
1649115360000|2022-04-04 23:36:00|33675.5|33555.5|33678|33558|33678.3|33558.3|33675|33555|7
1649115370000|2022-04-04 23:36:10|33678.8|33558.8|33680.3|33560.3|33680.9|33560.9|33676.5|33556.5|10
1649115380000|2022-04-04 23:36:20|33680.8|33560.8|33681.2|33561.2|33682|33562|33678.4|33558.4|12
1649115390000|2022-04-04 23:36:30|33679.7|33559.7|33681.7|33561.7|33684|33564|33678.8|33558.8|16
1649115400000|2022-04-04 23:36:40|33681.6|33561.6|33674.5|33554.5|33681.6|33561.6|33671.9|33551.9|8
1649115410000|2022-04-04 23:36:50|33675.6|33555.6|33677.6|33557.6|33683.9|33563.9|33675.6|33555.6|13
1649115420000|2022-04-04 23:37:00|33678.7|33558.7|33677.3|33557.3|33679.5|33559.5|33675.1|33555.1|12
1649115430000|2022-04-04 23:37:10|33676.1|33556.1|33679|33559|33679|33559|33672.3|33552.3|12
1649115440000|2022-04-04 23:37:20|33673|33553|33679.8|33559.8|33679.8|33559.8|33671.3|33551.3|12
1649115450000|2022-04-04 23:37:30|33676.9|33556.9|33673.8|33553.8|33678.1|33558.1|33672.7|33552.7|12
1649115460000|2022-04-04 23:37:40|33678|33558|33674.7|33554.7|33678.2|33558.2|33673.1|33553.1|23
1649115470000|2022-04-04 23:37:50|33676.1|33556.1|33676.1|33556.1|33677.6|33557.6|33674.8|33554.8|10
1649115480000|2022-04-04 23:38:00|33676.6|33556.6|33675.4|33555.4|33676.8|33556.8|33674.4|33554.4|15
1649115490000|2022-04-04 23:38:10|33675.3|33555.3|33683.8|33563.8|33684|33564|33671.6|33551.6|17
1649115500000|2022-04-04 23:38:20|33684|33564|33681.5|33561.5|33684|33564|33674.9|33554.9|16
1649115510000|2022-04-04 23:38:30|33681.3|33561.3|33678.2|33558.2|33681.3|33561.3|33672.9|33552.9|17
1649115520000|2022-04-04 23:38:40|33676.1|33556.1|33679.1|33559.1|33679.4|33559.4|33676.1|33556.1|14
1649115530000|2022-04-04 23:38:50|33679|33559|33677.4|33557.4|33680.4|33560.4|33674.7|33554.7|11
1649115540000|2022-04-04 23:39:00|33678.7|33558.7|33679.3|33559.3|33684.2|33564.2|33674.9|33554.9|16
1649115550000|2022-04-04 23:39:10|33680.2|33560.2|33680|33560|33680.2|33560.2|33679.9|33559.9|4
1649115560000|2022-04-04 23:39:20|33675.3|33555.3|33680|33560|33680|33560|33675.3|33555.3|4
1649115570000|2022-04-04 23:39:30|33676.2|33556.2|33678.4|33558.4|33680|33560|33674.1|33554.1|16
1649115580000|2022-04-04 23:39:40|33680.8|33560.8|33678.7|33558.7|33680.8|33560.8|33675.7|33555.7|15
1649115590000|2022-04-04 23:39:50|33678.5|33558.5|33676.5|33556.5|33680.3|33560.3|33675.3|33555.3|8
1649115600000|2022-04-04 23:40:00|33676.3|33556.3|33679.1|33559.1|33680.9|33560.9|33676.3|33556.3|17
1649115610000|2022-04-04 23:40:10|33676.6|33556.6|33679|33559|33680.3|33560.3|33676.2|33556.2|12
1649115620000|2022-04-04 23:40:20|33680.2|33560.2|33676|33556|33680.2|33560.2|33675.5|33555.5|11
1649115630000|2022-04-04 23:40:30|33676.3|33556.3|33675.6|33555.6|33678.7|33558.7|33674.9|33554.9|5
1649115640000|2022-04-04 23:40:40|33671.7|33551.7|33676.5|33556.5|33678.6|33558.6|33671.7|33551.7|10
1649115650000|2022-04-04 23:40:50|33677|33557|33679.2|33559.2|33679.2|33559.2|33676.1|33556.1|8
1649115660000|2022-04-04 23:41:00|33680.7|33560.7|33681.1|33561.1|33681.1|33561.1|33677|33557|12
1649115670000|2022-04-04 23:41:10|33682|33562|33676.9|33556.9|33682.3|33562.3|33674.2|33554.2|8
1649115680000|2022-04-04 23:41:20|33675.7|33555.7|33676.7|33556.7|33678.5|33558.5|33670.5|33550.5|10
1649115690000|2022-04-04 23:41:30|33677.6|33557.6|33678.8|33558.8|33678.8|33558.8|33675.3|33555.3|10
1649115700000|2022-04-04 23:41:40|33679|33559|33680.2|33560.2|33682.9|33562.9|33679|33559|13
1649115710000|2022-04-04 23:41:50|33678.1|33558.1|33681.7|33561.7|33681.7|33561.7|33677.3|33557.3|8
1649115720000|2022-04-04 23:42:00|33680.1|33560.1|33679.2|33559.2|33683.2|33563.2|33678.9|33558.9|10
1649115730000|2022-04-04 23:42:10|33678.9|33558.9|33678.1|33558.1|33680.4|33560.4|33677.4|33557.4|7
1649115740000|2022-04-04 23:42:20|33678.7|33558.7|33681.9|33561.9|33681.9|33561.9|33677.2|33557.2|9
1649115750000|2022-04-04 23:42:30|33680.1|33560.1|33685.2|33565.2|33685.2|33565.2|33680.1|33560.1|5
1649115760000|2022-04-04 23:42:40|33685.3|33565.3|33679.1|33559.1|33685.3|33565.3|33677.7|33557.7|6
1649115770000|2022-04-04 23:42:50|33675|33555|33679.1|33559.1|33683.6|33563.6|33675|33555|13
1649115780000|2022-04-04 23:43:00|33682.2|33562.2|33682|33562|33683.2|33563.2|33678.6|33558.6|5
1649115790000|2022-04-04 23:43:10|33678.2|33558.2|33677.9|33557.9|33678.2|33558.2|33675|33555|5
1649115800000|2022-04-04 23:43:20|33673.6|33553.6|33679.5|33559.5|33682.6|33562.6|33673.6|33553.6|11
1649115810000|2022-04-04 23:43:30|33680.1|33560.1|33677.2|33557.2|33681|33561|33677.2|33557.2|6
1649115820000|2022-04-04 23:43:40|33677.9|33557.9|33681.1|33561.1|33681.1|33561.1|33677.9|33557.9|6
1649115830000|2022-04-04 23:43:50|33680.4|33560.4|33674.1|33554.1|33682.1|33562.1|33673.9|33553.9|11
1649115840000|2022-04-04 23:44:00|33677.3|33557.3|33676.3|33556.3|33680.6|33560.6|33672.7|33552.7|10
1649115850000|2022-04-04 23:44:10|33675.2|33555.2|33667.7|33547.7|33676.8|33556.8|33667.7|33547.7|9
1649115860000|2022-04-04 23:44:20|33670.2|33550.2|33678.8|33558.8|33678.8|33558.8|33670.2|33550.2|13
1649115870000|2022-04-04 23:44:30|33678.1|33558.1|33678.1|33558.1|33678.1|33558.1|33673.1|33553.1|9
1649115880000|2022-04-04 23:44:40|33675.8|33555.8|33682.9|33562.9|33682.9|33562.9|33674.3|33554.3|9
1649115890000|2022-04-04 23:44:50|33682.4|33562.4|33682.2|33562.2|33685.1|33565.1|33662.8|33542.8|23
1649115900000|2022-04-04 23:45:00|33681.4|33561.4|33677.1|33557.1|33681.4|33561.4|33675.9|33555.9|25
1649115910000|2022-04-04 23:45:10|33675.3|33555.3|33675.8|33555.8|33681.1|33561.1|33673|33553|14
1649115920000|2022-04-04 23:45:20|33675.6|33555.6|33667.6|33547.6|33675.6|33555.6|33667.6|33547.6|7
1649115930000|2022-04-04 23:45:30|33671.6|33551.6|33672.3|33552.3|33681.2|33561.2|33659.9|33539.9|18
1649115940000|2022-04-04 23:45:40|33671.4|33551.4|33681.9|33561.9|33682.9|33562.9|33665.1|33545.1|18
1649115950000|2022-04-04 23:45:50|33675.8|33555.8|33679.6|33559.6|33683.9|33563.9|33675.8|33555.8|19
1649115960000|2022-04-04 23:46:00|33681|33561|33676.8|33556.8|33682.9|33562.9|33672.5|33552.5|16
1649115970000|2022-04-04 23:46:10|33676.3|33556.3|33679.4|33559.4|33679.5|33559.5|33676.3|33556.3|8
1649115980000|2022-04-04 23:46:20|33673.7|33553.7|33673.7|33553.7|33678|33558|33672.2|33552.2|19
1649115990000|2022-04-04 23:46:30|33672.1|33552.1|33681.8|33561.8|33681.8|33561.8|33662.3|33542.3|22
1649116000000|2022-04-04 23:46:40|33682|33562|33683.2|33563.2|33683.2|33563.2|33680.8|33560.8|13
1649116010000|2022-04-04 23:46:50|33683.6|33563.6|33675.3|33555.3|33683.9|33563.9|33675.3|33555.3|7
1649116020000|2022-04-04 23:47:00|33679.9|33559.9|33680.8|33560.8|33681.9|33561.9|33677.8|33557.8|16
1649116030000|2022-04-04 23:47:10|33680.6|33560.6|33682.5|33562.5|33682.5|33562.5|33679.7|33559.7|12
1649116040000|2022-04-04 23:47:20|33683.2|33563.2|33677.6|33557.6|33683.2|33563.2|33677.6|33557.6|6
1649116050000|2022-04-04 23:47:30|33679.4|33559.4|33678.3|33558.3|33679.9|33559.9|33676.6|33556.6|5
1649116060000|2022-04-04 23:47:40|33678.9|33558.9|33679.9|33559.9|33682.7|33562.7|33678.9|33558.9|6
1649116070000|2022-04-04 23:47:50|33672.6|33552.6|33676.8|33556.8|33677.8|33557.8|33672.6|33552.6|5
1649116080000|2022-04-04 23:48:00|33678.7|33558.7|33682.5|33562.5|33682.5|33562.5|33676.1|33556.1|8
1649116090000|2022-04-04 23:48:10|33682.3|33562.3|33680.3|33560.3|33682.6|33562.6|33678.6|33558.6|9
1649116100000|2022-04-04 23:48:20|33682.9|33562.9|33676.5|33556.5|33682.9|33562.9|33674.4|33554.4|10
1649116110000|2022-04-04 23:48:30|33679.6|33559.6|33680.1|33560.1|33683.5|33563.5|33677.7|33557.7|15
1649116120000|2022-04-04 23:48:40|33676.7|33556.7|33679.2|33559.2|33682.7|33562.7|33675|33555|8
1649116130000|2022-04-04 23:48:50|33680.4|33560.4|33677|33557|33680.9|33560.9|33677|33557|4
1649116140000|2022-04-04 23:49:00|33679.4|33559.4|33681.3|33561.3|33681.3|33561.3|33678.8|33558.8|5
1649116150000|2022-04-04 23:49:10|33680.1|33560.1|33678.9|33558.9|33680.9|33560.9|33676.2|33556.2|8
1649116160000|2022-04-04 23:49:20|33680.6|33560.6|33680.5|33560.5|33683.5|33563.5|33678.8|33558.8|14
1649116170000|2022-04-04 23:49:30|33678.9|33558.9|33679.1|33559.1|33680.2|33560.2|33676.9|33556.9|16
1649116180000|2022-04-04 23:49:40|33679.4|33559.4|33677.9|33557.9|33679.4|33559.4|33676.4|33556.4|5
1649116190000|2022-04-04 23:49:50|33679.8|33559.8|33677.2|33557.2|33679.8|33559.8|33676.4|33556.4|8
1649116200000|2022-04-04 23:50:00|33677.5|33557.5|33679.5|33559.5|33680.6|33560.6|33677.5|33557.5|19
1649116210000|2022-04-04 23:50:10|33679.7|33559.7|33679.3|33559.3|33680.8|33560.8|33677.7|33557.7|12
1649116220000|2022-04-04 23:50:20|33681.3|33561.3|33680.1|33560.1|33681.3|33561.3|33677.7|33557.7|5
1649116230000|2022-04-04 23:50:30|33679.9|33559.9|33681.3|33561.3|33681.6|33561.6|33678.5|33558.5|20
1649116240000|2022-04-04 23:50:40|33681.1|33561.1|33680.5|33560.5|33681.1|33561.1|33678.1|33558.1|8
1649116250000|2022-04-04 23:50:50|33680.3|33560.3|33679.9|33559.9|33681.6|33561.6|33678.8|33558.8|11
1649116260000|2022-04-04 23:51:00|33680.3|33560.3|33674.8|33554.8|33682.8|33562.8|33674.8|33554.8|9
1649116270000|2022-04-04 23:51:10|33680.1|33560.1|33682.7|33562.7|33682.8|33562.8|33680.1|33560.1|8
1649116280000|2022-04-04 23:51:20|33678.7|33558.7|33681.9|33561.9|33682.5|33562.5|33678.3|33558.3|13
1649116290000|2022-04-04 23:51:30|33681.4|33561.4|33682.7|33562.7|33683.7|33563.7|33681.4|33561.4|11
1649116300000|2022-04-04 23:51:40|33683.5|33563.5|33683.5|33563.5|33683.5|33563.5|33682|33562|8
1649116310000|2022-04-04 23:51:50|33682.9|33562.9|33681.7|33561.7|33683.6|33563.6|33680.6|33560.6|17
1649116320000|2022-04-04 23:52:00|33682.2|33562.2|33678.4|33558.4|33684.4|33564.4|33676.8|33556.8|8
1649116330000|2022-04-04 23:52:10|33681.6|33561.6|33677.5|33557.5|33683.3|33563.3|33677.5|33557.5|13
1649116340000|2022-04-04 23:52:20|33680.9|33560.9|33682.6|33562.6|33682.6|33562.6|33677.8|33557.8|6
1649116350000|2022-04-04 23:52:30|33682|33562|33682.1|33562.1|33682.2|33562.2|33679.6|33559.6|17
1649116360000|2022-04-04 23:52:40|33681.4|33561.4|33680.9|33560.9|33682.8|33562.8|33679.8|33559.8|6
1649116370000|2022-04-04 23:52:50|33683.2|33563.2|33680.6|33560.6|33683.2|33563.2|33678.8|33558.8|5
1649116380000|2022-04-04 23:53:00|33678|33558|33682.1|33562.1|33683.8|33563.8|33678|33558|6
1649116390000|2022-04-04 23:53:10|33680.7|33560.7|33681.1|33561.1|33684.1|33564.1|33679.6|33559.6|16
1649116400000|2022-04-04 23:53:20|33677.4|33557.4|33680.6|33560.6|33683.1|33563.1|33677.4|33557.4|8
1649116410000|2022-04-04 23:53:30|33683.1|33563.1|33682.6|33562.6|33684.8|33564.8|33681.2|33561.2|14
1649116420000|2022-04-04 23:53:40|33679.8|33559.8|33677.3|33557.3|33683.5|33563.5|33677.3|33557.3|4
1649116430000|2022-04-04 23:53:50|33678.8|33558.8|33681.5|33561.5|33684.3|33564.3|33678.8|33558.8|9
1649116440000|2022-04-04 23:54:00|33683.5|33563.5|33685|33565|33685.5|33565.5|33680|33560|11
1649116450000|2022-04-04 23:54:10|33686.2|33566.2|33684.9|33564.9|33686.2|33566.2|33682|33562|16
1649116460000|2022-04-04 23:54:20|33682.1|33562.1|33683.2|33563.2|33685.3|33565.3|33682.1|33562.1|13
1649116470000|2022-04-04 23:54:30|33683.7|33563.7|33683.9|33563.9|33685.8|33565.8|33683.2|33563.2|14
1649116480000|2022-04-04 23:54:40|33686.7|33566.7|33683.6|33563.6|33686.7|33566.7|33683.1|33563.1|15
1649116490000|2022-04-04 23:54:50|33684.9|33564.9|33683.3|33563.3|33686.2|33566.2|33679.8|33559.8|11
1649116500000|2022-04-04 23:55:00|33683.6|33563.6|33678|33558|33684.2|33564.2|33675.5|33555.5|15
1649116510000|2022-04-04 23:55:10|33680.8|33560.8|33680.3|33560.3|33684|33564|33679.5|33559.5|16
1649116520000|2022-04-04 23:55:20|33681.5|33561.5|33681.4|33561.4|33682.8|33562.8|33681.4|33561.4|11
1649116530000|2022-04-04 23:55:30|33680.9|33560.9|33680.8|33560.8|33683.2|33563.2|33678.6|33558.6|10
1649116540000|2022-04-04 23:55:40|33681.5|33561.5|33679.2|33559.2|33684.3|33564.3|33678|33558|11
1649116550000|2022-04-04 23:55:50|33681.8|33561.8|33680|33560|33684.6|33564.6|33680|33560|7
1649116560000|2022-04-04 23:56:00|33677.9|33557.9|33678.4|33558.4|33681.3|33561.3|33676.6|33556.6|15
1649116570000|2022-04-04 23:56:10|33678.3|33558.3|33677.1|33557.1|33678.3|33558.3|33674|33554|11
1649116580000|2022-04-04 23:56:20|33675.9|33555.9|33676|33556|33677.9|33557.9|33675.4|33555.4|13
1649116590000|2022-04-04 23:56:30|33676.4|33556.4|33681.3|33561.3|33681.3|33561.3|33675.7|33555.7|14
1649116600000|2022-04-04 23:56:40|33681.4|33561.4|33674.7|33554.7|33683.3|33563.3|33671.8|33551.8|16
1649116610000|2022-04-04 23:56:50|33674.6|33554.6|33672.5|33552.5|33677.5|33557.5|33670.5|33550.5|12
1649116620000|2022-04-04 23:57:00|33674.7|33554.7|33675.6|33555.6|33678.1|33558.1|33672.5|33552.5|19
1649116630000|2022-04-04 23:57:10|33675.7|33555.7|33676.4|33556.4|33676.7|33556.7|33675.5|33555.5|13
1649116640000|2022-04-04 23:57:20|33673.4|33553.4|33676.2|33556.2|33676.2|33556.2|33673.1|33553.1|10
1649116650000|2022-04-04 23:57:30|33676.6|33556.6|33675.6|33555.6|33676.7|33556.7|33672.2|33552.2|25
1649116660000|2022-04-04 23:57:40|33671.6|33551.6|33671.7|33551.7|33675.3|33555.3|33671.1|33551.1|16
1649116670000|2022-04-04 23:57:50|33673.3|33553.3|33675.6|33555.6|33675.6|33555.6|33673.3|33553.3|19
1649116680000|2022-04-04 23:58:00|33675.8|33555.8|33675.3|33555.3|33676.5|33556.5|33673.4|33553.4|18
1649116690000|2022-04-04 23:58:10|33672.9|33552.9|33676.5|33556.5|33676.9|33556.9|33672.9|33552.9|24
1649116700000|2022-04-04 23:58:20|33677.2|33557.2|33672.9|33552.9|33677.2|33557.2|33672.9|33552.9|12
1649116710000|2022-04-04 23:58:30|33674.4|33554.4|33679.8|33559.8|33679.8|33559.8|33674.4|33554.4|15
1649116720000|2022-04-04 23:58:40|33675.9|33555.9|33677.1|33557.1|33679.1|33559.1|33673.9|33553.9|13
1649116730000|2022-04-04 23:58:50|33676.8|33556.8|33673.8|33553.8|33677.6|33557.6|33673|33553|7
1649116740000|2022-04-04 23:59:00|33674.1|33554.1|33676.3|33556.3|33676.3|33556.3|33672.6|33552.6|13
1649116750000|2022-04-04 23:59:10|33676.9|33556.9|33676.9|33556.9|33679|33559|33676.4|33556.4|23
1649116760000|2022-04-04 23:59:20|33676.8|33556.8|33675|33555|33678.1|33558.1|33673.7|33553.7|7
1649116770000|2022-04-04 23:59:30|33676.2|33556.2|33675.6|33555.6|33676.8|33556.8|33671.7|33551.7|17
1649116780000|2022-04-04 23:59:40|33673.6|33553.6|33674.7|33554.7|33676.4|33556.4|33672.6|33552.6|15
1649116790000|2022-04-04 23:59:50|33675.1|33555.1|33672.6|33552.6|33675.1|33555.1|33672.5|33552.5|9
1649116800000|2022-04-05 00:00:00|33669.2|33549.2|33673.6|33553.6|33673.6|33553.6|33669.2|33549.2|16
1649116810000|2022-04-05 00:00:10|33673.5|33553.5|33674.8|33554.8|33676.3|33556.3|33673.5|33553.5|24
1649116820000|2022-04-05 00:00:20|33675.4|33555.4|33672|33552|33676|33556|33672|33552|23
1649116830000|2022-04-05 00:00:30|33671.7|33551.7|33675.3|33555.3|33678|33558|33669.6|33549.6|26
1649116840000|2022-04-05 00:00:40|33675|33555|33675.7|33555.7|33677.1|33557.1|33674|33554|23
1649116850000|2022-04-05 00:00:50|33675.9|33555.9|33673.3|33553.3|33675.9|33555.9|33672.1|33552.1|16
1649116860000|2022-04-05 00:01:00|33672.6|33552.6|33674.2|33554.2|33677.1|33557.1|33672.4|33552.4|28
1649116870000|2022-04-05 00:01:10|33674.5|33554.5|33673.7|33553.7|33677.1|33557.1|33671|33551|26
1649116880000|2022-04-05 00:01:20|33674.1|33554.1|33673.7|33553.7|33675|33555|33673.7|33553.7|18
1649116890000|2022-04-05 00:01:30|33673.6|33553.6|33672.9|33552.9|33675|33555|33670.3|33550.3|22
1649116900000|2022-04-05 00:01:40|33672.2|33552.2|33673.9|33553.9|33673.9|33553.9|33670.6|33550.6|12
1649116910000|2022-04-05 00:01:50|33673.5|33553.5|33673.4|33553.4|33674|33554|33672.3|33552.3|18
1649116920000|2022-04-05 00:02:00|33674.1|33554.1|33677|33557|33677.7|33557.7|33668.3|33548.3|21
1649116930000|2022-04-05 00:02:10|33678.9|33558.9|33675.4|33555.4|33680.2|33560.2|33672.2|33552.2|20
1649116940000|2022-04-05 00:02:20|33673.6|33553.6|33672.8|33552.8|33677.1|33557.1|33671.9|33551.9|20
1649116950000|2022-04-05 00:02:30|33671.8|33551.8|33673.8|33553.8|33674.9|33554.9|33669.5|33549.5|24
1649116960000|2022-04-05 00:02:40|33672.6|33552.6|33672.1|33552.1|33674.4|33554.4|33671.7|33551.7|19
1649116970000|2022-04-05 00:02:50|33671.8|33551.8|33671.1|33551.1|33677.3|33557.3|33671|33551|18
1649116980000|2022-04-05 00:03:00|33670.3|33550.3|33670.4|33550.4|33671.8|33551.8|33669.7|33549.7|22
1649116990000|2022-04-05 00:03:10|33670.7|33550.7|33669.6|33549.6|33671.4|33551.4|33668.1|33548.1|15
1649117000000|2022-04-05 00:03:20|33668.3|33548.3|33671.3|33551.3|33671.5|33551.5|33668.3|33548.3|21
1649117010000|2022-04-05 00:03:30|33672.1|33552.1|33671.9|33551.9|33672.5|33552.5|33669.5|33549.5|19
1649117020000|2022-04-05 00:03:40|33671.6|33551.6|33667.6|33547.6|33671.6|33551.6|33665.4|33545.4|16
1649117030000|2022-04-05 00:03:50|33667.7|33547.7|33667|33547|33669.9|33549.9|33664.8|33544.8|19
1649117040000|2022-04-05 00:04:00|33668.1|33548.1|33664.3|33544.3|33668.4|33548.4|33664.3|33544.3|11
1649117050000|2022-04-05 00:04:10|33666.1|33546.1|33667.9|33547.9|33669.5|33549.5|33660.9|33540.9|21
1649117060000|2022-04-05 00:04:20|33668.3|33548.3|33666.7|33546.7|33668.4|33548.4|33665.4|33545.4|12
1649117070000|2022-04-05 00:04:30|33668.3|33548.3|33666.2|33546.2|33668.3|33548.3|33665.3|33545.3|17
1649117080000|2022-04-05 00:04:40|33666.6|33546.6|33668|33548|33669|33549|33665.8|33545.8|15
1649117090000|2022-04-05 00:04:50|33667.3|33547.3|33666.6|33546.6|33667.7|33547.7|33661.4|33541.4|19
1649117100000|2022-04-05 00:05:00|33666.8|33546.8|33662.6|33542.6|33667.1|33547.1|33661.2|33541.2|26
1649117110000|2022-04-05 00:05:10|33659.8|33539.8|33661.8|33541.8|33661.8|33541.8|33659.5|33539.5|17
1649117120000|2022-04-05 00:05:20|33660.3|33540.3|33661|33541|33661.6|33541.6|33658.7|33538.7|11
1649117130000|2022-04-05 00:05:30|33661.2|33541.2|33661.6|33541.6|33662.2|33542.2|33658.6|33538.6|11
1649117140000|2022-04-05 00:05:40|33660.9|33540.9|33664.6|33544.6|33666.4|33546.4|33660.1|33540.1|16
1649117150000|2022-04-05 00:05:50|33661.4|33541.4|33664.4|33544.4|33664.7|33544.7|33660.4|33540.4|12
1649117160000|2022-04-05 00:06:00|33664.8|33544.8|33664.2|33544.2|33664.9|33544.9|33660.5|33540.5|13
1649117170000|2022-04-05 00:06:10|33664.4|33544.4|33663.3|33543.3|33666|33546|33663.2|33543.2|13
1649117180000|2022-04-05 00:06:20|33663.9|33543.9|33660.8|33540.8|33663.9|33543.9|33660.4|33540.4|12
1649117190000|2022-04-05 00:06:30|33661.5|33541.5|33663.7|33543.7|33664|33544|33657.4|33537.4|17
1649117200000|2022-04-05 00:06:40|33658.4|33538.4|33662.1|33542.1|33663.8|33543.8|33655.9|33535.9|15
1649117210000|2022-04-05 00:06:50|33662|33542|33665.6|33545.6|33665.6|33545.6|33662|33542|13
1649117220000|2022-04-05 00:07:00|33664.3|33544.3|33664.3|33544.3|33665.5|33545.5|33660.8|33540.8|16
1649117230000|2022-04-05 00:07:10|33666.4|33546.4|33665.6|33545.6|33666.9|33546.9|33660.9|33540.9|11
1649117240000|2022-04-05 00:07:20|33667.8|33547.8|33663|33543|33667.8|33547.8|33663|33543|13
1649117250000|2022-04-05 00:07:30|33662.9|33542.9|33664.4|33544.4|33666.6|33546.6|33662.9|33542.9|11
1649117260000|2022-04-05 00:07:40|33664.9|33544.9|33667.6|33547.6|33668.5|33548.5|33662.1|33542.1|18
1649117270000|2022-04-05 00:07:50|33667.2|33547.2|33660.6|33540.6|33668.9|33548.9|33660.1|33540.1|13
1649117280000|2022-04-05 00:08:00|33662.7|33542.7|33664.5|33544.5|33664.5|33544.5|33661.6|33541.6|18
1649117290000|2022-04-05 00:08:10|33664.8|33544.8|33663.1|33543.1|33665.1|33545.1|33662.2|33542.2|15
1649117300000|2022-04-05 00:08:20|33663|33543|33665.5|33545.5|33665.5|33545.5|33660.9|33540.9|16
1649117310000|2022-04-05 00:08:30|33667.4|33547.4|33663.9|33543.9|33667.4|33547.4|33661.1|33541.1|9
1649117320000|2022-04-05 00:08:40|33665.5|33545.5|33661.4|33541.4|33665.9|33545.9|33661.4|33541.4|13
1649117330000|2022-04-05 00:08:50|33663.3|33543.3|33663.8|33543.8|33664.5|33544.5|33660.4|33540.4|21
1649117340000|2022-04-05 00:09:00|33664|33544|33666.3|33546.3|33666.3|33546.3|33662.7|33542.7|9
1649117350000|2022-04-05 00:09:10|33666.5|33546.5|33663.4|33543.4|33666.5|33546.5|33663.4|33543.4|15
1649117360000|2022-04-05 00:09:20|33665.4|33545.4|33667.9|33547.9|33667.9|33547.9|33665.1|33545.1|8
1649117370000|2022-04-05 00:09:30|33666.8|33546.8|33666.1|33546.1|33669.3|33549.3|33663.4|33543.4|15
1649117380000|2022-04-05 00:09:40|33666.6|33546.6|33660.8|33540.8|33668.8|33548.8|33660.8|33540.8|16
1649117390000|2022-04-05 00:09:50|33661.5|33541.5|33668|33548|33668|33548|33661.5|33541.5|14
1649117400000|2022-04-05 00:10:00|33667.8|33547.8|33666.4|33546.4|33667.8|33547.8|33666|33546|16
1649117410000|2022-04-05 00:10:10|33667.3|33547.3|33665.1|33545.1|33667.3|33547.3|33663.7|33543.7|19
1649117420000|2022-04-05 00:10:20|33665|33545|33665.2|33545.2|33665.2|33545.2|33663.2|33543.2|11
1649117430000|2022-04-05 00:10:30|33661.7|33541.7|33662.3|33542.3|33666.5|33546.5|33661.7|33541.7|16
1649117440000|2022-04-05 00:10:40|33661.6|33541.6|33666|33546|33666|33546|33659.3|33539.3|18
1649117450000|2022-04-05 00:10:50|33665.9|33545.9|33662.1|33542.1|33666.1|33546.1|33661.6|33541.6|16
1649117460000|2022-04-05 00:11:00|33663.6|33543.6|33662.2|33542.2|33664.4|33544.4|33661.6|33541.6|16
1649117470000|2022-04-05 00:11:10|33662.1|33542.1|33662.2|33542.2|33663.6|33543.6|33660.1|33540.1|13
1649117480000|2022-04-05 00:11:20|33662.7|33542.7|33657.7|33537.7|33663.5|33543.5|33655.8|33535.8|13
1649117490000|2022-04-05 00:11:30|33654.7|33534.7|33652.4|33532.4|33660.3|33540.3|33651.8|33531.8|18
1649117500000|2022-04-05 00:11:40|33659.9|33539.9|33656.9|33536.9|33662.7|33542.7|33652.5|33532.5|19
1649117510000|2022-04-05 00:11:50|33657.6|33537.6|33666.4|33546.4|33666.4|33546.4|33657|33537|31
1649117520000|2022-04-05 00:12:00|33666.3|33546.3|33665.9|33550.4|33669.6|33550.4|33665.9|33546.1|18
1649117530000|2022-04-05 00:12:10|33665.1|33550.9|33671|33551|33671.1|33551.1|33665.1|33547.1|15
1649117540000|2022-04-05 00:12:20|33672.5|33552.5|33665.3|33549.2|33672.5|33552.5|33665.3|33547.1|14
1649117550000|2022-04-05 00:12:30|33667.6|33548.4|33673.5|33557.4|33674.7|33557.7|33666.8|33546.8|20
1649117560000|2022-04-05 00:12:40|33672.1|33552.1|33669.4|33549.4|33675.1|33555.1|33667.4|33547.4|14
1649117570000|2022-04-05 00:12:50|33669.3|33549.3|33674.6|33554.6|33674.6|33554.6|33669.3|33549.3|21
1649117580000|2022-04-05 00:13:00|33674.5|33554.5|33673.3|33553.3|33675.4|33555.4|33671.5|33551.5|24
1649117590000|2022-04-05 00:13:10|33673.8|33553.8|33674.9|33554.9|33675.2|33555.2|33673.6|33553.6|8
1649117600000|2022-04-05 00:13:20|33673.2|33553.2|33671.4|33551.4|33674.7|33554.7|33668.5|33548.5|15
1649117610000|2022-04-05 00:13:30|33671.9|33551.9|33674.4|33554.4|33675.2|33555.2|33670|33550|15
1649117620000|2022-04-05 00:13:40|33674|33554|33673.9|33555.1|33674.7|33555.2|33672.9|33552.9|14
1649117630000|2022-04-05 00:13:50|33672.2|33552.2|33676.6|33558.3|33676.6|33558.3|33668.7|33548.7|18
1649117640000|2022-04-05 00:14:00|33674.9|33554.9|33675|33555|33676.1|33556.1|33673.6|33553.6|14
1649117650000|2022-04-05 00:14:10|33674.4|33554.4|33674.4|33554.4|33674.4|33556.3|33670.1|33550.1|14
1649117660000|2022-04-05 00:14:20|33672.7|33552.7|33674.8|33554.8|33674.8|33554.8|33671.9|33551.9|13
1649117670000|2022-04-05 00:14:30|33674.1|33554.1|33673.3|33553.3|33674.1|33554.1|33671.9|33551.9|14
1649117680000|2022-04-05 00:14:40|33672.6|33553.8|33674.4|33554.4|33675.6|33555.8|33672.6|33552.9|15
1649117690000|2022-04-05 00:14:50|33674.7|33555.2|33677.1|33558.5|33678.3|33558.5|33674.7|33554.7|23
1649117700000|2022-04-05 00:15:00|33677.8|33557.8|33672.5|33557.3|33677.8|33557.8|33662|33548.9|20
1649117710000|2022-04-05 00:15:10|33672.6|33554.8|33672.5|33552.5|33672.9|33557.3|33668.4|33548.4|15
1649117720000|2022-04-05 00:15:20|33672.4|33552.4|33674.6|33554.6|33674.6|33554.6|33671.5|33551.5|11
1649117730000|2022-04-05 00:15:30|33675|33555|33672.5|33557.8|33678.4|33559.2|33672.5|33552.7|11
1649117740000|2022-04-05 00:15:40|33673.5|33558.3|33674.5|33561.4|33682.1|33563.5|33666.4|33550.9|22
1649117750000|2022-04-05 00:15:50|33676.6|33561.2|33681.2|33561.2|33684.8|33566.7|33676|33560.5|28
1649117760000|2022-04-05 00:16:00|33681.3|33561.3|33682.8|33562.8|33685|33568.7|33681.3|33561.3|28
1649117770000|2022-04-05 00:16:10|33682.5|33563.5|33685.1|33565.1|33686|33566|33680.9|33560.9|16
1649117780000|2022-04-05 00:16:20|33684.1|33564.1|33685.9|33565.9|33686|33566|33683.6|33563.6|16
1649117790000|2022-04-05 00:16:30|33684.9|33564.9|33685.6|33566.5|33685.6|33568.7|33682.9|33563.7|13
1649117800000|2022-04-05 00:16:40|33681.8|33561.8|33687|33567|33688.9|33568.9|33680.7|33560.7|12
1649117810000|2022-04-05 00:16:50|33689|33569|33689.1|33569.1|33689.1|33569.1|33685.8|33565.8|13
1649117820000|2022-04-05 00:17:00|33684.3|33568.4|33686.7|33566.7|33688.6|33568.6|33684.3|33564.7|13
1649117830000|2022-04-05 00:17:10|33687.4|33567.4|33689.2|33569.2|33689.3|33571|33686.5|33566.5|16
1649117840000|2022-04-05 00:17:20|33689.3|33569.4|33687|33569.9|33689.3|33570.9|33687|33567.1|11
1649117850000|2022-04-05 00:17:30|33687.7|33572.3|33680.6|33572.1|33691.6|33580.3|33680.1|33562.1|18
1649117860000|2022-04-05 00:17:40|33680.2|33564.8|33687.2|33572.9|33688.9|33572.9|33680.2|33564.8|12
1649117870000|2022-04-05 00:17:50|33687.6|33574.2|33686.6|33568|33687.6|33574.2|33684.7|33565.7|13
1649117880000|2022-04-05 00:18:00|33685|33568.1|33687.2|33569.4|33687.2|33573.4|33679.7|33559.7|16
1649117890000|2022-04-05 00:18:10|33687.8|33573.1|33683.3|33564.1|33687.8|33573.7|33683.3|33564.1|10
1649117900000|2022-04-05 00:18:20|33682.9|33566.6|33685.5|33565.5|33685.7|33571.5|33682.9|33564.1|13
1649117910000|2022-04-05 00:18:30|33685.6|33565.6|33687.6|33570.4|33690.3|33575.3|33682.4|33564.9|21
1649117920000|2022-04-05 00:18:40|33685.7|33575|33686.6|33570|33689|33575|33684.4|33565.3|9
1649117930000|2022-04-05 00:18:50|33686.2|33572.2|33684.8|33564.8|33688.7|33572.2|33684.8|33564.8|6
1649117940000|2022-04-05 00:19:00|33686.2|33566.2|33685.2|33568.3|33687.2|33569.4|33684.2|33564.2|11
1649117950000|2022-04-05 00:19:10|33684|33567.5|33684|33570.2|33686.6|33571|33684|33567|12
1649117960000|2022-04-05 00:19:20|33684.1|33570.7|33681.2|33561.2|33684.8|33570.7|33681.2|33561.2|13
1649117970000|2022-04-05 00:19:30|33682|33562|33685.3|33569.6|33685.8|33569.6|33682|33562|15
1649117980000|2022-04-05 00:19:40|33684.8|33567.9|33685.3|33568.1|33686.4|33570.7|33680.9|33560.9|15
1649117990000|2022-04-05 00:19:50|33686.4|33567.3|33683.8|33563.8|33686.6|33567.3|33682.5|33562.5|9
1649118000000|2022-04-05 00:20:00|33686.3|33566.3|33683|33568|33687.3|33569.2|33683|33564.9|21
1649118010000|2022-04-05 00:20:10|33683.6|33566.3|33684.4|33564.8|33685.3|33567.8|33682.9|33563.8|11
1649118020000|2022-04-05 00:20:20|33682.3|33565.9|33682.6|33571.9|33686.7|33571.9|33682|33562|9
1649118030000|2022-04-05 00:20:30|33687|33567|33684.1|33569|33687|33572|33680.4|33563.2|21
1649118040000|2022-04-05 00:20:40|33684|33568.7|33684.5|33564.5|33684.7|33569.9|33682.3|33564.1|11
1649118050000|2022-04-05 00:20:50|33685.6|33565.6|33681.8|33563|33685.6|33566.1|33680.5|33560.5|12
1649118060000|2022-04-05 00:21:00|33681|33561.8|33683.3|33563.3|33683.3|33563.3|33680.9|33560.9|13
1649118070000|2022-04-05 00:21:10|33683.5|33563.5|33684.1|33566.7|33684.6|33568.2|33681.4|33563.2|11
1649118080000|2022-04-05 00:21:20|33682.3|33567.6|33684|33568.4|33685.4|33570.5|33682.3|33566.8|19
1649118090000|2022-04-05 00:21:30|33683.3|33569.2|33685.1|33568.3|33685.3|33570.3|33680.7|33566.5|11
1649118100000|2022-04-05 00:21:40|33685.3|33568.5|33681.6|33564|33685.3|33572.8|33679.3|33562.6|20
1649118110000|2022-04-05 00:21:50|33680.3|33566.2|33678.5|33566.4|33682|33570.8|33677.4|33563.4|11
1649118120000|2022-04-05 00:22:00|33679.1|33568.2|33685|33569.9|33685.4|33571.2|33677.3|33562.9|17
1649118130000|2022-04-05 00:22:10|33684.9|33569.3|33684.5|33573.1|33684.9|33573.1|33677.4|33563.1|20
1649118140000|2022-04-05 00:22:20|33684.1|33574|33686|33569.6|33686.1|33574|33682.6|33564.9|19
1649118150000|2022-04-05 00:22:30|33685.8|33569.4|33683.1|33563.1|33685.8|33569.4|33682.6|33562.6|13
1649118160000|2022-04-05 00:22:40|33682.7|33562.7|33682.3|33562.3|33683|33564.7|33681.7|33561.7|7
1649118170000|2022-04-05 00:22:50|33680|33565.5|33684.1|33569.4|33684.1|33569.4|33678.6|33562|13
1649118180000|2022-04-05 00:23:00|33683.6|33568.9|33685.7|33569.8|33685.9|33571.6|33682.8|33566.9|15
1649118190000|2022-04-05 00:23:10|33684.9|33571.9|33679.7|33566|33684.9|33571.9|33679.4|33565.2|13
1649118200000|2022-04-05 00:23:20|33680.4|33568.2|33682.1|33565|33682.2|33568.2|33678.6|33565|12
1649118210000|2022-04-05 00:23:30|33682|33565.2|33682.9|33562.9|33683.5|33565.7|33680.5|33560.7|12
1649118220000|2022-04-05 00:23:40|33683.2|33563.2|33686.5|33566.5|33688.6|33571|33681.5|33563.2|22
1649118230000|2022-04-05 00:23:50|33687.3|33567.3|33686.5|33566.5|33687.3|33567.3|33685.6|33565.6|11
1649118240000|2022-04-05 00:24:00|33685.9|33565.9|33683.7|33567.7|33687.6|33572.4|33682.6|33563.3|19
1649118250000|2022-04-05 00:24:10|33685|33567.1|33685|33568.7|33686.8|33571.8|33682.1|33566.8|9
1649118260000|2022-04-05 00:24:20|33683.3|33564.2|33684|33564|33685.5|33570.5|33681.9|33564|14
1649118270000|2022-04-05 00:24:30|33677|33557|33685.6|33565.6|33686.5|33568.7|33677|33557|15
1649118280000|2022-04-05 00:24:40|33685.3|33565.3|33684.9|33564.9|33687.3|33569.4|33683.1|33564.9|9
1649118290000|2022-04-05 00:24:50|33682.7|33568|33685.5|33576.4|33688.7|33576.4|33681.1|33567.4|17
1649118300000|2022-04-05 00:25:00|33683.5|33568.5|33690.4|33575.8|33690.8|33578.7|33676.3|33566.5|22
1649118310000|2022-04-05 00:25:10|33688.9|33576.5|33688.9|33575.2|33692|33581.6|33685.4|33568|24
1649118320000|2022-04-05 00:25:20|33691.9|33572.5|33688|33575.6|33692.2|33576.2|33686.5|33568.5|23
1649118330000|2022-04-05 00:25:30|33689|33573.3|33686.6|33572.3|33690.5|33574.9|33683.3|33571.1|19
1649118340000|2022-04-05 00:25:40|33687.6|33571.7|33684.2|33577.1|33689.5|33577.7|33682.8|33570.5|21
1649118350000|2022-04-05 00:25:50|33682.3|33577.9|33688.3|33578|33694.1|33581.7|33682.3|33568.6|16
1649118360000|2022-04-05 00:26:00|33690.4|33581.6|33693.7|33579.8|33694.3|33582|33690.4|33577.3|14
1649118370000|2022-04-05 00:26:10|33692.8|33578.1|33685|33565|33696.1|33588.2|33679.2|33565|17
1649118380000|2022-04-05 00:26:20|33687.5|33568.6|33693.3|33575.9|33694.3|33580.3|33683.5|33566.7|24
1649118390000|2022-04-05 00:26:30|33694.6|33574.6|33690.3|33576.9|33694.6|33579.5|33689.3|33573.9|16
1649118400000|2022-04-05 00:26:40|33690.2|33576.8|33692.2|33580.9|33693.5|33581.6|33687.7|33576.6|17
1649118410000|2022-04-05 00:26:50|33683.1|33581.4|33689.5|33574.8|33691.6|33586|33683.1|33573|13
1649118420000|2022-04-05 00:27:00|33689.6|33579|33690.7|33579|33693.6|33580.3|33689|33575|15
1649118430000|2022-04-05 00:27:10|33692.1|33572.1|33682.2|33566.6|33693.6|33573.6|33682.2|33566.6|12
1649118440000|2022-04-05 00:27:20|33684|33568.7|33687.4|33574.1|33688.2|33576.2|33684|33568.7|17
1649118450000|2022-04-05 00:27:30|33687.3|33573.9|33685.9|33576.5|33687.3|33577.9|33683.6|33573.1|11
1649118460000|2022-04-05 00:27:40|33679.4|33575.2|33691.4|33571.4|33691.9|33575.2|33679.2|33568.3|16
1649118470000|2022-04-05 00:27:50|33675|33569.5|33676.6|33570.2|33685.6|33574.4|33675|33568.7|15
1649118480000|2022-04-05 00:28:00|33677.1|33572|33684.8|33569.1|33686.4|33573.8|33677.1|33567|24
1649118490000|2022-04-05 00:28:10|33685.2|33569|33682.3|33571.9|33685.2|33575.4|33677.6|33568.7|18
1649118500000|2022-04-05 00:28:20|33680.8|33575.3|33681.2|33574.7|33682.5|33575.9|33677.3|33570.7|13
1649118510000|2022-04-05 00:28:30|33681.1|33575.1|33683.6|33565.7|33684.8|33575.1|33679.9|33561.9|16
1649118520000|2022-04-05 00:28:40|33683.8|33567.9|33678.6|33576.3|33684.1|33576.3|33675.7|33566.1|17
1649118530000|2022-04-05 00:28:50|33677.9|33578.1|33681|33574.3|33681.6|33578.2|33676.6|33573.3|15
1649118540000|2022-04-05 00:29:00|33684|33564|33683.6|33566.4|33687.6|33569.7|33683|33564|16
1649118550000|2022-04-05 00:29:10|33684.8|33566.5|33677.8|33573.9|33685.2|33574.3|33676.5|33566.5|14
1649118560000|2022-04-05 00:29:20|33678.6|33573.7|33681.1|33575.8|33681.1|33575.9|33678.5|33573.7|13
1649118570000|2022-04-05 00:29:30|33680.4|33575.5|33682.7|33573.7|33684.3|33576.3|33670.3|33570.9|17
1649118580000|2022-04-05 00:29:40|33681.5|33578.4|33685.3|33577.4|33688.2|33582.2|33681.5|33574.1|19
1649118590000|2022-04-05 00:29:50|33684.2|33579.8|33686.5|33575.7|33689.5|33579.8|33677.3|33567.8|14
1649118600000|2022-04-05 00:30:00|33686.1|33571.9|33683.1|33575.5|33687.1|33577|33680.9|33571.5|25
1649118610000|2022-04-05 00:30:10|33680.9|33572.3|33683.2|33578.8|33685.8|33578.8|33680.9|33572.3|11
1649118620000|2022-04-05 00:30:20|33682.6|33577.8|33682.2|33573.9|33684.9|33579.7|33677.5|33573.4|17
1649118630000|2022-04-05 00:30:30|33680.7|33574.5|33682.2|33577.3|33686.4|33580|33680.4|33572|15
1649118640000|2022-04-05 00:30:40|33681.6|33577.7|33681.3|33574.8|33685.5|33581.3|33671.2|33569.3|24
1649118650000|2022-04-05 00:30:50|33681.4|33574.9|33684.8|33573|33686|33575.3|33679.3|33563.6|18
1649118660000|2022-04-05 00:31:00|33676.3|33577.4|33676.2|33571.7|33680.1|33577.4|33673.9|33569.6|21
1649118670000|2022-04-05 00:31:10|33672.3|33567.8|33674.7|33573.1|33678.4|33573.5|33672.3|33567.6|22
1649118680000|2022-04-05 00:31:20|33675.9|33572.5|33673.1|33578.8|33682.6|33578.8|33666.3|33561|17
1649118690000|2022-04-05 00:31:30|33680.8|33573.9|33676.3|33575.4|33686.7|33575.4|33673.3|33564.4|10
1649118700000|2022-04-05 00:31:40|33675.2|33573.9|33679.4|33567|33680.8|33579.7|33659.7|33559.4|18
1649118710000|2022-04-05 00:31:50|33680.4|33566.2|33680.2|33573|33682.2|33578.7|33678|33565.8|9
1649118720000|2022-04-05 00:32:00|33681.8|33575.5|33679.2|33575.6|33684.6|33580|33676.3|33570|14
1649118730000|2022-04-05 00:32:10|33678.1|33577.3|33675.6|33572.3|33681|33579.2|33674.5|33567.7|16
1649118740000|2022-04-05 00:32:20|33674.4|33578.7|33672.2|33573.7|33677.8|33578.7|33672.2|33568|11
1649118750000|2022-04-05 00:32:30|33673.7|33575.5|33678.2|33575.9|33679.3|33575.9|33673.3|33571.7|7
1649118760000|2022-04-05 00:32:40|33677.6|33575.5|33677.9|33573.1|33685.4|33576.9|33674.4|33560.8|16
1649118770000|2022-04-05 00:32:50|33676.7|33574.2|33677.8|33573|33681.6|33574.7|33676.3|33570.6|11
1649118780000|2022-04-05 00:33:00|33678.6|33574.7|33680.6|33570.4|33685.8|33574.7|33678.6|33566.7|16
1649118790000|2022-04-05 00:33:10|33679.8|33570.8|33677|33574.6|33680|33576.1|33676.2|33570.1|20
1649118800000|2022-04-05 00:33:20|33677.9|33573.5|33676.2|33573.7|33678.7|33577.6|33673.6|33573.5|10
1649118810000|2022-04-05 00:33:30|33673.5|33569.4|33674.2|33567.4|33677.2|33575.9|33671.7|33563.9|17
1649118820000|2022-04-05 00:33:40|33673.1|33567.5|33676.1|33580|33680|33580|33672.3|33567.4|16
1649118830000|2022-04-05 00:33:50|33674.4|33573.8|33674|33577.6|33678.9|33577.6|33671.8|33573.8|16
1649118840000|2022-04-05 00:34:00|33676.7|33577.7|33667.5|33574.7|33679.3|33577.7|33667.5|33573.7|16
1649118850000|2022-04-05 00:34:10|33667.1|33570.3|33673.3|33577.6|33679.5|33581.1|33666.7|33564.2|19
1649118860000|2022-04-05 00:34:20|33674.7|33576.9|33675|33572.2|33677.8|33577.5|33673.1|33571.9|15
1649118870000|2022-04-05 00:34:30|33676|33574.3|33677.7|33571.3|33678.3|33574.3|33674.9|33563.9|18
1649118880000|2022-04-05 00:34:40|33677.8|33571.4|33680.1|33572.5|33680.1|33573|33675.8|33569.9|12
1649118890000|2022-04-05 00:34:50|33677.7|33575.5|33675.7|33578.1|33678.3|33578.1|33675.1|33572.9|11
1649118900000|2022-04-05 00:35:00|33681.5|33571.3|33681.5|33572.5|33682.3|33574|33678.6|33569.8|13
1649118910000|2022-04-05 00:35:10|33681.1|33574|33681.7|33574.9|33683|33576|33680.6|33574|7
1649118920000|2022-04-05 00:35:20|33678.5|33575.1|33678.3|33573.1|33679.7|33578.5|33677.2|33569.1|14
1649118930000|2022-04-05 00:35:30|33679.7|33576|33675.7|33577.1|33681.3|33577.1|33675.4|33571.4|14
1649118940000|2022-04-05 00:35:40|33676|33578.5|33675.9|33573.9|33679.5|33578.5|33670.9|33569.9|15
1649118950000|2022-04-05 00:35:50|33674.9|33574.4|33676.5|33584.3|33676.5|33584.3|33674.9|33574.4|7
1649118960000|2022-04-05 00:36:00|33685.5|33578.5|33665.8|33573.2|33685.5|33581.4|33663.8|33570.8|15
1649118970000|2022-04-05 00:36:10|33666.8|33575.6|33668|33574.9|33680.2|33577.5|33662.1|33563.4|20
1649118980000|2022-04-05 00:36:20|33673|33583.6|33670.7|33576.5|33680.5|33583.6|33670.7|33565.4|16
1649118990000|2022-04-05 00:36:30|33672|33574.8|33670|33577.2|33674|33577.2|33669.3|33570.2|19
1649119000000|2022-04-05 00:36:40|33669.1|33572.2|33672.4|33569.3|33674.2|33578.8|33667.8|33566.9|17
1649119010000|2022-04-05 00:36:50|33672.1|33569.4|33678.5|33573.4|33679.1|33578|33669.3|33565.3|21
1649119020000|2022-04-05 00:37:00|33678.2|33574.1|33675.7|33565.1|33685.1|33578|33663.5|33565.1|11
1649119030000|2022-04-05 00:37:10|33679.4|33564.8|33665.5|33558.2|33679.4|33574.3|33665.3|33558.2|21
1649119040000|2022-04-05 00:37:20|33666.9|33558.9|33670.3|33571.4|33676.4|33576.8|33664.8|33558.6|18
1649119050000|2022-04-05 00:37:30|33673.8|33571.1|33673.3|33567.7|33673.8|33571.1|33670|33564.5|20
1649119060000|2022-04-05 00:37:40|33671.9|33568|33672.2|33568.2|33674.2|33573|33665|33563.2|21
1649119070000|2022-04-05 00:37:50|33671.4|33569.5|33670.1|33571|33674.2|33571.1|33668.9|33564.1|15
1649119080000|2022-04-05 00:38:00|33669.8|33567.7|33677|33569.3|33678.6|33574.1|33669.8|33566.5|13
1649119090000|2022-04-05 00:38:10|33678.3|33571.2|33665.7|33564.9|33678.3|33572.4|33663.8|33560.1|12
1649119100000|2022-04-05 00:38:20|33667|33563.1|33674.1|33575.2|33674.1|33578.5|33665.8|33560.9|14
1649119110000|2022-04-05 00:38:30|33673.5|33574.6|33674.2|33578.4|33675.5|33578.5|33672.8|33574.2|19
1649119120000|2022-04-05 00:38:40|33673.5|33577.6|33670.2|33576.7|33674.8|33581.3|33667.7|33574.2|21
1649119130000|2022-04-05 00:38:50|33670.1|33578.1|33669.2|33581.3|33674|33581.3|33667.8|33578.1|11
1649119140000|2022-04-05 00:39:00|33668.6|33576.3|33676|33571.7|33678.9|33578.5|33668.6|33565.4|19
1649119150000|2022-04-05 00:39:10|33674.9|33571.9|33675.1|33571.7|33678.2|33572.5|33673.2|33567.7|26
1649119160000|2022-04-05 00:39:20|33675.5|33572.4|33675.5|33569.8|33676.9|33573.6|33674.1|33567.7|19
1649119170000|2022-04-05 00:39:30|33676.5|33571.4|33674.7|33571.9|33676.6|33573.4|33672.5|33569.5|19
1649119180000|2022-04-05 00:39:40|33673.9|33571.3|33672.9|33573.4|33678.3|33575.3|33668.1|33567.6|18
1649119190000|2022-04-05 00:39:50|33672.7|33573.7|33673.3|33571.5|33675.7|33573.8|33670.7|33567.7|19
1649119200000|2022-04-05 00:40:00|33674.5|33570.4|33672.8|33571.6|33678.8|33575.6|33669.2|33559.7|22
1649119210000|2022-04-05 00:40:10|33671.8|33571|33670.2|33572.5|33672.7|33575.1|33665.8|33569.1|30
1649119220000|2022-04-05 00:40:20|33666.2|33572.9|33669.3|33577.9|33670.3|33578.2|33666|33571.7|19
1649119230000|2022-04-05 00:40:30|33669.4|33578.2|33678.4|33573.6|33678.4|33578.4|33669|33571.2|17
1649119240000|2022-04-05 00:40:40|33676.1|33577.3|33677.3|33579.8|33678|33582.4|33668.8|33566.9|16
1649119250000|2022-04-05 00:40:50|33672.9|33583.5|33679|33570.3|33680.5|33583.5|33672.9|33567.6|13
1649119260000|2022-04-05 00:41:00|33679.4|33571.8|33678.9|33574.2|33679.8|33576.6|33676.8|33571.8|15
1649119270000|2022-04-05 00:41:10|33679|33575.4|33675.4|33577.3|33679|33578.2|33674|33571.6|16
1649119280000|2022-04-05 00:41:20|33676|33577.2|33670.3|33580.7|33676.7|33582.7|33670.1|33570.5|19
1649119290000|2022-04-05 00:41:30|33676.1|33575.8|33678.1|33575.2|33681.3|33586.9|33673.5|33574.6|18
1649119300000|2022-04-05 00:41:40|33676.7|33576.5|33669.2|33574.8|33678.1|33581.3|33669.2|33574.8|11
1649119310000|2022-04-05 00:41:50|33669.6|33572.6|33671.6|33577.1|33671.6|33577.1|33669.6|33572.6|10
1649119320000|2022-04-05 00:42:00|33672|33578.6|33675.5|33573.5|33677.4|33578.7|33672|33568.5|15
1649119330000|2022-04-05 00:42:10|33674.3|33571.3|33672.8|33576.4|33677.5|33576.7|33672.8|33570.3|9
1649119340000|2022-04-05 00:42:20|33672.7|33576.9|33676.8|33578.4|33680.3|33582.5|33671.7|33575.4|17
1649119350000|2022-04-05 00:42:30|33676.7|33576|33675.9|33572.3|33677.5|33580.3|33673|33572.3|16
1649119360000|2022-04-05 00:42:40|33677|33574.1|33668.6|33575.6|33677|33578.8|33668.6|33574.1|12
1649119370000|2022-04-05 00:42:50|33674.4|33573.9|33673.1|33576.9|33675.6|33579.3|33672.7|33573.9|10
1649119380000|2022-04-05 00:43:00|33672.7|33579.3|33675.1|33574.2|33677.6|33579.3|33672.1|33565|14
1649119390000|2022-04-05 00:43:10|33675.8|33574.4|33672.8|33573.9|33676.8|33576.9|33672.8|33571.1|12
1649119400000|2022-04-05 00:43:20|33672.1|33571.1|33675.5|33570.4|33678|33582.5|33669.4|33569.1|22
1649119410000|2022-04-05 00:43:30|33675.3|33572|33671.7|33571.9|33677.1|33573.8|33671.4|33566.9|22
1649119420000|2022-04-05 00:43:40|33673.1|33570.9|33667.3|33575|33673.7|33575|33667.3|33568.1|16
1649119430000|2022-04-05 00:43:50|33666.5|33572.2|33672.9|33574.7|33673.7|33575.8|33666.5|33570.7|21
1649119440000|2022-04-05 00:44:00|33671.6|33576.5|33671.3|33576.8|33673.8|33576.8|33670.2|33570.9|12
1649119450000|2022-04-05 00:44:10|33670.4|33577.7|33664.8|33576.8|33674.8|33577.7|33664.8|33570.9|18
1649119460000|2022-04-05 00:44:20|33664.1|33588.7|33669.3|33575.8|33671.6|33588.7|33664.1|33569.2|14
1649119470000|2022-04-05 00:44:30|33668.1|33578.5|33669.8|33576.4|33671.2|33578.6|33666.8|33571.6|14
1649119480000|2022-04-05 00:44:40|33668.3|33572.9|33666.7|33575.6|33670.8|33575.6|33666.7|33571|18
1649119490000|2022-04-05 00:44:50|33666.3|33574|33670.1|33571.9|33670.5|33574|33666.1|33570|28
1649119500000|2022-04-05 00:45:00|33669.5|33573.2|33666.6|33573.5|33670.1|33573.5|33666.6|33570.3|27
1649119510000|2022-04-05 00:45:10|33666.3|33573.3|33672.6|33552.6|33672.6|33573.3|33660.8|33552.6|32
1649119520000|2022-04-05 00:45:20|33671.3|33557.1|33671.2|33553.4|33672.9|33564.3|33665.8|33551.6|28
1649119530000|2022-04-05 00:45:30|33671.3|33554|33669.5|33553.1|33672.3|33558.4|33665.7|33550|27
1649119540000|2022-04-05 00:45:40|33669.9|33553.6|33667.6|33570.4|33675.5|33574.1|33664.5|33553.6|26
1649119550000|2022-04-05 00:45:50|33668.2|33570.9|33665.2|33571.2|33669.4|33575.5|33665.2|33569.1|24
1649119560000|2022-04-05 00:46:00|33664.6|33571|33663.7|33576.9|33665.8|33577.8|33661.8|33567.9|26
1649119570000|2022-04-05 00:46:10|33658.9|33570|33665.9|33571.7|33665.9|33572.5|33658.7|33567.4|31
1649119580000|2022-04-05 00:46:20|33664.9|33571|33660.7|33589.6|33672.3|33599.6|33651.4|33551|38
1649119590000|2022-04-05 00:46:30|33661.1|33589.8|33653.7|33592.6|33662.8|33597.3|33650.3|33580.3|31
1649119600000|2022-04-05 00:46:40|33651.6|33598.5|33660.4|33593.4|33673.3|33601.9|33650.7|33552|35
1649119610000|2022-04-05 00:46:50|33656.4|33599.6|33659.2|33599.4|33661.7|33605.5|33655.4|33589.3|27
1649119620000|2022-04-05 00:47:00|33667.1|33569|33657.5|33603.7|33668.9|33606.5|33657.4|33557|29
1649119630000|2022-04-05 00:47:10|33658.6|33599.4|33660|33599|33676.9|33607|33657.7|33558|35
1649119640000|2022-04-05 00:47:20|33658.3|33599.9|33655.7|33597.2|33660.6|33605.1|33654.2|33595.9|28
1649119650000|2022-04-05 00:47:30|33654.4|33601.1|33660.2|33592.8|33660.2|33602.5|33653.9|33592.8|20
1649119660000|2022-04-05 00:47:40|33657.6|33600|33655.3|33602.9|33663|33605.3|33655.3|33558|24
1649119670000|2022-04-05 00:47:50|33655.2|33603|33660.6|33602.5|33677|33603.9|33654.8|33555|21
1649119680000|2022-04-05 00:48:00|33658.9|33603.7|33660.9|33599.3|33665.4|33607.6|33658|33563.6|27
1649119690000|2022-04-05 00:48:10|33660.4|33603.3|33671.5|33593.3|33680|33606.5|33658.2|33559|25
1649119700000|2022-04-05 00:48:20|33662.5|33601.4|33666|33561|33669.3|33608.3|33659.3|33561|23
1649119710000|2022-04-05 00:48:30|33661.7|33603|33661.6|33607.8|33667|33608.4|33660.2|33561|18
1649119720000|2022-04-05 00:48:40|33667|33562|33659.1|33604.4|33679|33609.3|33659.1|33558|35
1649119730000|2022-04-05 00:48:50|33663.9|33596.6|33662.2|33601.6|33670.9|33605.5|33657.4|33587.1|23
1649119740000|2022-04-05 00:49:00|33662.4|33601.7|33661.1|33603.7|33665|33606.6|33658.1|33559|22
1649119750000|2022-04-05 00:49:10|33679|33603.8|33658|33601.8|33680|33606|33657.1|33558|17
1649119760000|2022-04-05 00:49:20|33660.3|33564.8|33660.6|33603.4|33680|33606.4|33657.9|33558|29
1649119770000|2022-04-05 00:49:30|33662.6|33589.8|33658.9|33604.1|33664.9|33606.5|33658.4|33589.8|20
1649119780000|2022-04-05 00:49:40|33664|33558|33659.6|33602.4|33667.7|33605.9|33657.5|33558|26
1649119790000|2022-04-05 00:49:50|33660.3|33598.8|33658.8|33586.9|33664|33605.3|33655.4|33556|19
1649119800000|2022-04-05 00:50:00|33658.4|33601.1|33656.1|33602.2|33674.9|33603.5|33654.9|33557.2|35
1649119810000|2022-04-05 00:50:10|33659.4|33598.5|33657.2|33603.3|33664.2|33604.8|33656.8|33589.7|28
1649119820000|2022-04-05 00:50:20|33658.1|33599.2|33659.6|33600.9|33672.6|33606.1|33656.4|33557|23
1649119830000|2022-04-05 00:50:30|33658.6|33606.1|33658.5|33606.5|33665|33606.6|33658.4|33559|14
1649119840000|2022-04-05 00:50:40|33658.9|33605|33658.1|33603.4|33664|33605.6|33657|33558|20
1649119850000|2022-04-05 00:50:50|33659.1|33601.8|33654.4|33601|33678.4|33605|33654.2|33560.3|23
1649119860000|2022-04-05 00:51:00|33659.9|33592.8|33662|33556|33663|33602.8|33654.7|33555|28
1649119870000|2022-04-05 00:51:10|33663|33602.5|33662.8|33604.9|33666.2|33604.9|33656|33556|30
1649119880000|2022-04-05 00:51:20|33660.7|33607.3|33660|33608.1|33661.3|33608.1|33659.9|33602.4|14
1649119890000|2022-04-05 00:51:30|33656.7|33594.4|33659.5|33604|33660|33608.1|33656.2|33594.4|8
1649119900000|2022-04-05 00:51:40|33660.5|33599.5|33658.8|33605|33664.3|33608|33657.9|33597.5|25
1649119910000|2022-04-05 00:51:50|33659.1|33604.6|33658.6|33604.9|33664|33606.4|33658.2|33559|20
1649119920000|2022-04-05 00:52:00|33659.4|33600.8|33658.8|33605.2|33673|33606.6|33657.8|33559|24
1649119930000|2022-04-05 00:52:10|33658.5|33606.6|33658.4|33606.6|33678.4|33606.7|33657.7|33558|25
1649119940000|2022-04-05 00:52:20|33661.3|33590|33657.3|33605.6|33678|33606.5|33657.3|33559|28
1649119950000|2022-04-05 00:52:30|33657.4|33604.4|33658|33604|33661.8|33605.9|33657.4|33589.2|23
1649119960000|2022-04-05 00:52:40|33658.9|33596.7|33658.5|33606.8|33668.1|33606.8|33657.6|33571|21
1649119970000|2022-04-05 00:52:50|33659.7|33601.2|33658.3|33606.1|33678|33607.2|33657.6|33559|27
1649119980000|2022-04-05 00:53:00|33658.6|33605|33659|33600.3|33679|33606.6|33657.4|33559|29
1649119990000|2022-04-05 00:53:10|33657.7|33605.9|33661.7|33573.7|33666.9|33607|33657.7|33559|21
1649120000000|2022-04-05 00:53:20|33658.3|33606.7|33659.1|33607.4|33661.5|33607.6|33658.3|33601.9|23
1649120010000|2022-04-05 00:53:30|33660.9|33605.5|33659.6|33606.5|33665.1|33607.3|33658.5|33598.1|18
1649120020000|2022-04-05 00:53:40|33662.1|33590.6|33659.8|33608|33666|33608.1|33659|33560|15
1649120030000|2022-04-05 00:53:50|33665.9|33602.6|33658.9|33607.2|33665.9|33607.9|33658.9|33559|18
1649120040000|2022-04-05 00:54:00|33665|33559|33659.2|33604.6|33673|33606.8|33658.4|33559|27
1649120050000|2022-04-05 00:54:10|33659|33605.7|33658.3|33604.7|33679|33606.5|33657.9|33559|25
1649120060000|2022-04-05 00:54:20|33659.2|33600.6|33659|33600.5|33661|33606|33657.7|33589.4|21
1649120070000|2022-04-05 00:54:30|33658.2|33604.5|33658.7|33600.3|33663.1|33606.1|33657.1|33588.9|16
1649120080000|2022-04-05 00:54:40|33659.6|33602.7|33666|33561|33666.3|33606.1|33657.4|33561|28
1649120090000|2022-04-05 00:54:50|33663.2|33603.4|33663|33605.8|33668.8|33610.9|33660.9|33579.9|29
1649120100000|2022-04-05 00:55:00|33665.8|33605.2|33661|33609.6|33684|33612.8|33660.9|33560|25
1649120110000|2022-04-05 00:55:10|33664.6|33593|33662.9|33606.1|33673|33609.7|33661.1|33591.5|23
1649120120000|2022-04-05 00:55:20|33660.8|33609.4|33667|33560|33674.4|33609.4|33659.2|33560|19
1649120130000|2022-04-05 00:55:30|33659.8|33606.4|33665|33559|33678|33606.4|33658|33559|21
1649120140000|2022-04-05 00:55:40|33658.3|33604.9|33658.1|33606.5|33668.5|33606.5|33658|33559|16
1649120150000|2022-04-05 00:55:50|33671|33594.5|33659.6|33608|33674.4|33608|33658.6|33560|24
1649120160000|2022-04-05 00:56:00|33660.9|33602.4|33658.1|33606.3|33678|33607.9|33658.1|33559|18
1649120170000|2022-04-05 00:56:10|33658.5|33606.4|33660|33598.9|33660|33606.4|33657.6|33598.4|17
1649120180000|2022-04-05 00:56:20|33658.4|33603|33658.4|33606.7|33669.8|33607.9|33658.1|33559|21
1649120190000|2022-04-05 00:56:30|33658.5|33603|33677.5|33576|33677.5|33606.3|33655.9|33576|17
1649120200000|2022-04-05 00:56:40|33676.3|33576.2|33670.3|33582.1|33676.8|33582.1|33670.3|33575.6|25
1649120210000|2022-04-05 00:56:50|33670.8|33578.1|33672|33578.3|33674.1|33583.1|33669.6|33578.1|19
1649120220000|2022-04-05 00:57:00|33671.2|33581.3|33671.1|33581.1|33672.9|33583.4|33670.1|33577.8|18
1649120230000|2022-04-05 00:57:10|33670|33580.4|33671.3|33585|33674.4|33585|33669.7|33579.2|14
1649120240000|2022-04-05 00:57:20|33671.6|33586.1|33672.8|33579.4|33673.7|33586.1|33669.1|33577.6|18
1649120250000|2022-04-05 00:57:30|33672.3|33578.6|33672.2|33579.1|33673.7|33579.3|33671.7|33575.1|16
1649120260000|2022-04-05 00:57:40|33669.3|33578.2|33668.8|33582.3|33672.3|33584.8|33667.8|33574.2|10
1649120270000|2022-04-05 00:57:50|33668.2|33582.2|33672.5|33578.3|33673.2|33582.2|33665.9|33574|13
1649120280000|2022-04-05 00:58:00|33679.2|33572.9|33671.7|33577.4|33679.2|33579.9|33671.7|33572.9|21
1649120290000|2022-04-05 00:58:10|33673.8|33577.8|33669.7|33582|33675.3|33582|33669.7|33574.5|16
1649120300000|2022-04-05 00:58:20|33670.7|33580.6|33671.5|33581.7|33673.8|33581.7|33670.7|33578.9|20
1649120310000|2022-04-05 00:58:30|33667.3|33586.1|33666.7|33582.6|33672.5|33586.1|33666.7|33576.6|6
1649120320000|2022-04-05 00:58:40|33667.4|33576.7|33672.8|33578.5|33679.7|33583.3|33667.4|33572.1|18
1649120330000|2022-04-05 00:58:50|33673.4|33579.2|33673.5|33581.9|33674.9|33588.2|33666.1|33574.9|19
1649120340000|2022-04-05 00:59:00|33676.4|33579.3|33674.1|33581|33676.4|33583.1|33673|33577|26
1649120350000|2022-04-05 00:59:10|33674.8|33581.9|33672.5|33578.9|33674.8|33581.9|33671|33578.4|24
1649120360000|2022-04-05 00:59:20|33672.4|33578.8|33669.8|33583.7|33677.2|33587.4|33669.1|33572.8|18
1649120370000|2022-04-05 00:59:30|33670.1|33581|33671.9|33578.5|33677|33587.6|33665.2|33572.8|20
1649120380000|2022-04-05 00:59:40|33673.6|33575.6|33671.8|33577|33677.3|33586.7|33665.5|33571.1|26
1649120390000|2022-04-05 00:59:50|33669.4|33575.4|33669.5|33582.6|33677.2|33585.3|33667.1|33573.5|13
1649120400000|2022-04-05 01:00:00|33675.6|33578.7|33670.5|33579|33675.6|33582.5|33669.3|33576.5|21
1649120410000|2022-04-05 01:00:10|33670.2|33578.9|33672.5|33575.4|33674.5|33582.6|33666|33574.6|23
1649120420000|2022-04-05 01:00:20|33673|33575.8|33672|33572.7|33673.1|33583.3|33666.9|33572.7|21
1649120430000|2022-04-05 01:00:30|33670.5|33575.6|33679|33574.5|33679|33579.5|33670.5|33574.4|16
1649120440000|2022-04-05 01:00:40|33678.9|33574.4|33673.2|33580.4|33678.9|33581.3|33671.5|33574.4|23
1649120450000|2022-04-05 01:00:50|33671.3|33580.8|33675.3|33579.7|33675.3|33584.5|33669.4|33579.6|17
1649120460000|2022-04-05 01:01:00|33677.7|33578.4|33673.4|33576.7|33677.7|33580.8|33672.4|33576.7|26
1649120470000|2022-04-05 01:01:10|33673.3|33576.6|33672.2|33576.3|33676.2|33579.5|33670.6|33571.2|19
1649120480000|2022-04-05 01:01:20|33671.8|33575.4|33673.5|33580.8|33674.3|33580.8|33668.4|33573.8|18
1649120490000|2022-04-05 01:01:30|33673.3|33580.9|33671.9|33578|33674|33583.1|33671.6|33578|14
1649120500000|2022-04-05 01:01:40|33668.4|33583.6|33669.7|33575.2|33677.7|33583.6|33667.7|33574.6|21
1649120510000|2022-04-05 01:01:50|33668.3|33580.5|33671.7|33576.1|33671.7|33580.5|33666.2|33572.2|11
1649120520000|2022-04-05 01:02:00|33671.8|33576.2|33672|33576.6|33673.4|33582.6|33669.1|33575.7|19
1649120530000|2022-04-05 01:02:10|33672.8|33574.8|33669.9|33581.7|33673.9|33585|33667|33573.7|11
1649120540000|2022-04-05 01:02:20|33674.9|33578.7|33677.5|33580.3|33677.8|33582.9|33670.8|33575.8|16
1649120550000|2022-04-05 01:02:30|33679.6|33581.8|33668.5|33585.2|33679.6|33588.4|33668.5|33574.4|23
1649120560000|2022-04-05 01:02:40|33671.4|33585.9|33672.8|33590.3|33674.4|33590.7|33667.1|33577.3|8
1649120570000|2022-04-05 01:02:50|33671.3|33583.5|33675.5|33579.7|33677.6|33587.3|33671.3|33576.6|12
1649120580000|2022-04-05 01:03:00|33676.2|33581.1|33673.5|33583.9|33676.2|33584.2|33673.2|33579.6|18
1649120590000|2022-04-05 01:03:10|33674|33585.3|33667.9|33592.5|33676.2|33592.5|33667.9|33577.4|14
1649120600000|2022-04-05 01:03:20|33667.5|33585.5|33674.7|33587.9|33674.8|33590.3|33667.4|33585.4|9
1649120610000|2022-04-05 01:03:30|33672.9|33587.4|33676.3|33584.6|33676.3|33591.1|33669.5|33584.6|24
1649120620000|2022-04-05 01:03:40|33676.4|33585.6|33671.6|33586.8|33676.7|33590.5|33670.6|33585.6|12
1649120630000|2022-04-05 01:03:50|33671.1|33587.9|33676.2|33583.5|33676.3|33588.7|33670.9|33581.5|20
1649120640000|2022-04-05 01:04:00|33676.3|33583.4|33671.9|33581.2|33676.3|33586.5|33671.6|33581.2|14
1649120650000|2022-04-05 01:04:10|33660.9|33583.5|33675.5|33585.6|33680.5|33591.4|33660.9|33576.3|23
1649120660000|2022-04-05 01:04:20|33674.7|33588.2|33676.3|33582.3|33680.8|33588.5|33671.7|33575.8|18
1649120670000|2022-04-05 01:04:30|33675.3|33580.2|33674.4|33587.8|33676.2|33587.8|33668|33577.3|16
1649120680000|2022-04-05 01:04:40|33674.5|33588.3|33676.8|33584.5|33681.4|33589.7|33670.2|33584.5|18
1649120690000|2022-04-05 01:04:50|33674.8|33583.4|33673.9|33578.2|33677.1|33584.5|33672.1|33578.2|18
1649120700000|2022-04-05 01:05:00|33675.4|33580.9|33678.5|33586.6|33678.5|33589.6|33672.3|33579|17
1649120710000|2022-04-05 01:05:10|33676.6|33587.3|33679.5|33589.3|33681.1|33595.1|33676.6|33586.9|12
1649120720000|2022-04-05 01:05:20|33679.4|33590.2|33675.7|33593.1|33681.1|33595|33668.6|33584.5|23
1649120730000|2022-04-05 01:05:30|33675.8|33593.4|33680.2|33588.7|33680.2|33593.9|33675|33587.3|9
1649120740000|2022-04-05 01:05:40|33678.6|33584.4|33679.8|33588.5|33681.3|33588.5|33676.4|33584.1|14
1649120750000|2022-04-05 01:05:50|33680.9|33588.2|33680.3|33592.4|33687|33595.3|33676.4|33579.3|18
1649120760000|2022-04-05 01:06:00|33681.9|33591.2|33681.6|33588.6|33683.7|33593.2|33677.9|33584.7|21
1649120770000|2022-04-05 01:06:10|33680|33590.2|33676.7|33587.7|33681.1|33590.2|33676.7|33585.4|12
1649120780000|2022-04-05 01:06:20|33679|33589.1|33678.8|33591.4|33682|33593.8|33676.6|33584.8|17
1649120790000|2022-04-05 01:06:30|33679.7|33593.6|33679.3|33585.5|33682.3|33593.6|33676.1|33585.5|14
1649120800000|2022-04-05 01:06:40|33677.7|33586.8|33674.8|33590.6|33680.7|33595.1|33672.8|33585.5|13
1649120810000|2022-04-05 01:06:50|33673.5|33582|33679.7|33592.3|33681.9|33595.3|33667.4|33582|16
1649120820000|2022-04-05 01:07:00|33681.3|33592.4|33676.8|33595.3|33683.9|33597.5|33672.7|33583.4|16
1649120830000|2022-04-05 01:07:10|33681.8|33589.9|33680.9|33587.7|33681.8|33592.2|33675.7|33579.9|16
1649120840000|2022-04-05 01:07:20|33683.9|33587.8|33681.6|33594.5|33684.1|33594.5|33681.6|33587.8|15
1649120850000|2022-04-05 01:07:30|33683.9|33592|33684.9|33590.7|33687.5|33594.2|33683.9|33588.9|17
1649120860000|2022-04-05 01:07:40|33684.2|33591|33686.1|33588.7|33687.2|33592|33683.1|33586.7|21
1649120870000|2022-04-05 01:07:50|33685.2|33591|33682.7|33592.3|33685.8|33593.3|33682.5|33590|9
1649120880000|2022-04-05 01:08:00|33680.5|33589.5|33681.1|33588.8|33686.4|33594.4|33675|33577|18
1649120890000|2022-04-05 01:08:10|33676.2|33592.9|33684.7|33592.1|33688.1|33594.6|33676.2|33583.8|16
1649120900000|2022-04-05 01:08:20|33683.4|33593.5|33682.8|33590.2|33686.9|33596.6|33681.4|33588.2|10
1649120910000|2022-04-05 01:08:30|33683.2|33590.5|33684.3|33590.4|33684.8|33591.8|33681.3|33586.6|15
1649120920000|2022-04-05 01:08:40|33685|33591.9|33676.8|33596.3|33685.2|33599.6|33676.8|33585.4|10
1649120930000|2022-04-05 01:08:50|33674|33595.3|33680.1|33589.3|33689|33597.6|33674|33579.3|18
1649120940000|2022-04-05 01:09:00|33681.7|33587.2|33675.1|33595.1|33681.7|33596.5|33672.4|33582.7|18
1649120950000|2022-04-05 01:09:10|33675.7|33586.3|33680.9|33586.3|33680.9|33592.8|33675.7|33585.2|14
1649120960000|2022-04-05 01:09:20|33682.3|33585.6|33681.5|33592.2|33682.3|33594.4|33677|33585.6|10
1649120970000|2022-04-05 01:09:30|33681.6|33591.5|33683.6|33590.2|33683.6|33596.1|33678.4|33588.2|12
1649120980000|2022-04-05 01:09:40|33675.6|33593.4|33679.7|33591.8|33689|33594.2|33675.3|33582.7|12
1649120990000|2022-04-05 01:09:50|33677.2|33597.2|33674.8|33596.1|33678.7|33597.2|33674.8|33587.8|5
1649121000000|2022-04-05 01:10:00|33686.8|33585|33679.7|33591.9|33686.8|33596.2|33677|33585|20
1649121010000|2022-04-05 01:10:10|33678.9|33594|33679.7|33592.6|33681.6|33594|33676|33588.5|18
1649121020000|2022-04-05 01:10:20|33679.3|33590.9|33671.1|33597.9|33683|33605.2|33670.1|33569|17
1649121030000|2022-04-05 01:10:30|33671.7|33593.1|33681.7|33595.6|33689.8|33599.3|33671.7|33581.6|18
1649121040000|2022-04-05 01:10:40|33680.8|33597.4|33676.9|33598.6|33690.1|33599.3|33676.7|33586.5|15
1649121050000|2022-04-05 01:10:50|33685.1|33592.5|33683|33591.6|33686.1|33593.9|33681.9|33586|19
1649121060000|2022-04-05 01:11:00|33684.4|33590.2|33684.3|33591.3|33685.6|33595.2|33680.1|33589.5|12
1649121070000|2022-04-05 01:11:10|33682.9|33593.9|33683.6|33590.2|33685.8|33594|33681.9|33590.1|12
1649121080000|2022-04-05 01:11:20|33685.5|33589.8|33681.5|33592.8|33685.8|33597.2|33677.6|33587.3|17
1649121090000|2022-04-05 01:11:30|33685.6|33588.6|33681|33597|33685.6|33597.6|33679.3|33588.6|8
1649121100000|2022-04-05 01:11:40|33680.2|33597.1|33680.5|33595.9|33686.9|33601.7|33678.4|33581.4|22
1649121110000|2022-04-05 01:11:50|33679.1|33597.5|33680|33590.2|33684.2|33597.5|33678.9|33585.4|18
1649121120000|2022-04-05 01:12:00|33679.2|33592|33678.1|33593.1|33680.2|33593.1|33676.2|33587.7|16
1649121130000|2022-04-05 01:12:10|33679.1|33593|33673.8|33596.1|33679.2|33596.1|33673.8|33583|9
1649121140000|2022-04-05 01:12:20|33666.9|33589.3|33678.8|33584.7|33682.9|33593.1|33666.9|33582.6|12
1649121150000|2022-04-05 01:12:30|33677.6|33594.2|33672|33594.8|33677.6|33594.8|33670.9|33584.6|8
1649121160000|2022-04-05 01:12:40|33672.9|33588.6|33676.5|33593.9|33682.8|33593.9|33672.9|33584.8|17
1649121170000|2022-04-05 01:12:50|33676.7|33587|33679.6|33587.8|33679.6|33589.6|33672.6|33585.3|17
1649121180000|2022-04-05 01:13:00|33678.8|33586.8|33675.8|33588.9|33678.8|33591.2|33672.6|33583.5|20
1649121190000|2022-04-05 01:13:10|33673.6|33590.5|33679.9|33591.8|33686.5|33599.9|33673.6|33588.7|11
1649121200000|2022-04-05 01:13:20|33678.4|33594.1|33675.8|33586.4|33682.3|33594.3|33672.4|33583.3|16
1649121210000|2022-04-05 01:13:30|33674.8|33587.3|33675.8|33589.1|33679.3|33589.9|33672.5|33584.6|16
1649121220000|2022-04-05 01:13:40|33673.6|33590.7|33677|33591.3|33681|33591.3|33673.6|33580.5|14
1649121230000|2022-04-05 01:13:50|33676.3|33593.2|33676.6|33587.6|33679.3|33594.3|33675.5|33585.7|14
1649121240000|2022-04-05 01:14:00|33676.7|33589.9|33680.5|33588.5|33685|33597.9|33666.9|33583.5|14
1649121250000|2022-04-05 01:14:10|33665.3|33615.3|33677.5|33579.6|33691.6|33615.3|33665.3|33576.4|18
1649121260000|2022-04-05 01:14:20|33685.1|33578.4|33684.2|33587.3|33685.1|33600.2|33671|33577.4|11
1649121270000|2022-04-05 01:14:30|33682.8|33585.8|33678|33579.4|33684.2|33589.8|33672.2|33575.1|14
1649121280000|2022-04-05 01:14:40|33677.5|33582.3|33682.6|33584.4|33682.6|33588.9|33673|33580.7|17
1649121290000|2022-04-05 01:14:50|33683.3|33585.5|33677.8|33593.6|33683.3|33593.6|33677.6|33585.5|13
1649121300000|2022-04-05 01:15:00|33682.5|33589.7|33677.8|33594.3|33688.8|33596.1|33669.4|33574.4|22
1649121310000|2022-04-05 01:15:10|33679.4|33590.9|33684.4|33591.7|33687.9|33596.2|33675.7|33583.5|19
1649121320000|2022-04-05 01:15:20|33682.2|33595|33683.3|33585|33688.6|33597|33680.4|33585|11
1649121330000|2022-04-05 01:15:30|33681.1|33591.7|33685.8|33586.3|33688.3|33596.3|33679.6|33584.5|17
1649121340000|2022-04-05 01:15:40|33684.8|33587.4|33684.4|33587.3|33685.3|33589.1|33681.4|33586.2|15
1649121350000|2022-04-05 01:15:50|33684.9|33587.8|33684.6|33588.6|33685.8|33588.6|33684|33585.7|18
1649121360000|2022-04-05 01:16:00|33686.1|33587.1|33678.8|33587.6|33686.1|33594.1|33678.8|33586.7|10
1649121370000|2022-04-05 01:16:10|33673|33568|33683|33591|33683|33604|33668.7|33568|12
1649121380000|2022-04-05 01:16:20|33680|33593.9|33680.3|33595.2|33689.2|33595.8|33678.1|33589.3|20
1649121390000|2022-04-05 01:16:30|33682.2|33590.6|33682.5|33590.6|33685.2|33591.8|33679.8|33588.2|19
1649121400000|2022-04-05 01:16:40|33680.1|33589.8|33678.7|33589.1|33682.5|33589.8|33677.8|33583|18
1649121410000|2022-04-05 01:16:50|33678|33589.3|33680.8|33595.9|33685.5|33597.4|33675.7|33588.2|13
1649121420000|2022-04-05 01:17:00|33679.4|33590.2|33683.3|33592.9|33685|33595.6|33678.2|33587.9|15
1649121430000|2022-04-05 01:17:10|33682.4|33592.4|33673.5|33588.2|33684.5|33595|33673.5|33584.9|10
1649121440000|2022-04-05 01:17:20|33674.3|33582.3|33684.8|33590.7|33684.8|33594|33668.8|33582.3|13
1649121450000|2022-04-05 01:17:30|33686.3|33589|33678.9|33584.8|33686.5|33593.2|33677.1|33582.8|10
1649121460000|2022-04-05 01:17:40|33676.9|33588.3|33685.6|33591.7|33685.6|33591.7|33674.5|33582.5|10
1649121470000|2022-04-05 01:17:50|33684.2|33594.1|33680.8|33588.1|33684.2|33594.1|33667.7|33581.8|14
1649121480000|2022-04-05 01:18:00|33678|33589.8|33674.5|33589.2|33681.4|33589.9|33674.5|33582.7|15
1649121490000|2022-04-05 01:18:10|33674.6|33587.1|33677|33594.8|33677.1|33597|33674.5|33587.1|6
1649121500000|2022-04-05 01:18:20|33677.1|33597|33684.8|33588.1|33684.8|33597|33668.7|33585.4|13
1649121510000|2022-04-05 01:18:30|33683.2|33589.2|33682.5|33589.9|33683.4|33591.1|33681.1|33586.6|9
1649121520000|2022-04-05 01:18:40|33680.5|33591.5|33684.8|33591.3|33684.9|33597.6|33679.6|33591.3|8
1649121530000|2022-04-05 01:18:50|33685.4|33592.4|33675.3|33585.1|33685.4|33594.5|33673.2|33583.3|9
1649121540000|2022-04-05 01:19:00|33671.3|33602|33677.3|33599.6|33687.3|33602|33671.3|33586.5|15
1649121550000|2022-04-05 01:19:10|33676.6|33591.1|33669.6|33594.9|33676.6|33594.9|33669.2|33583.3|8
1649121560000|2022-04-05 01:19:20|33671|33588.7|33677.9|33594.1|33679.9|33594.9|33671|33588.7|10
1649121570000|2022-04-05 01:19:30|33679.6|33595.4|33684.4|33593|33686.5|33596.2|33677.6|33588.3|10
1649121580000|2022-04-05 01:19:40|33686.8|33593.4|33680.9|33599.1|33688.1|33599.1|33668.1|33581|15
1649121590000|2022-04-05 01:19:50|33682.8|33596|33678.3|33589.9|33687.8|33599.1|33678.3|33588.1|14
1649121600000|2022-04-05 01:20:00|33683.1|33593.1|33676.2|33593.3|33686.1|33599.3|33674.6|33585|21
1649121610000|2022-04-05 01:20:10|33674.7|33594.1|33683.4|33589.1|33684.7|33595.6|33674.6|33589.1|18
1649121620000|2022-04-05 01:20:20|33685.3|33589.4|33677.8|33589.5|33685.3|33592.8|33677.8|33585|13
1649121630000|2022-04-05 01:20:30|33678|33590.4|33681.8|33595.7|33689.6|33596.2|33678|33587.5|16
1649121640000|2022-04-05 01:20:40|33680.8|33595.8|33682.6|33594.2|33683|33599.1|33679.5|33592.1|7
1649121650000|2022-04-05 01:20:50|33681.6|33590.9|33676.5|33584.9|33681.8|33593.5|33670.8|33582.9|12
1649121660000|2022-04-05 01:21:00|33677.4|33586.1|33677.6|33588.4|33680|33590.5|33674.4|33584.5|11
1649121670000|2022-04-05 01:21:10|33676.1|33589.3|33680.3|33597.1|33685.5|33597.1|33673|33582.3|15
1649121680000|2022-04-05 01:21:20|33680.7|33589.4|33683.5|33595.9|33687|33595.9|33679.4|33589.2|19
1649121690000|2022-04-05 01:21:30|33682.2|33597.3|33679.6|33584.6|33682.2|33597.3|33672|33581|16
1649121700000|2022-04-05 01:21:40|33680.2|33586.2|33684.7|33589.9|33684.7|33594.7|33678.7|33585.2|13
1649121710000|2022-04-05 01:21:50|33682.2|33592|33677.6|33587.5|33685.2|33593.5|33672.9|33582.2|16
1649121720000|2022-04-05 01:22:00|33678.2|33582.2|33674.3|33588.6|33680.3|33590.4|33674.3|33582.2|8
1649121730000|2022-04-05 01:22:10|33674.4|33590.8|33679.5|33597.2|33688.8|33600|33668.3|33582.2|18
1649121740000|2022-04-05 01:22:20|33677.2|33599.5|33680.1|33595.5|33686.8|33599.5|33677.2|33587.7|22
1649121750000|2022-04-05 01:22:30|33680.8|33589.5|33686.7|33591.6|33686.7|33599.1|33679.5|33589.5|8
1649121760000|2022-04-05 01:22:40|33685.1|33593.3|33679.1|33587.3|33685.1|33593.9|33673.4|33586.7|11
1649121770000|2022-04-05 01:22:50|33677|33588.5|33674.4|33591.5|33677.9|33594.5|33674.3|33588.5|8
1649121780000|2022-04-05 01:23:00|33682.8|33590.8|33674.1|33598.6|33684.3|33598.6|33673.2|33588.2|9
1649121790000|2022-04-05 01:23:10|33675.1|33585.4|33678.9|33589.7|33681.5|33595.7|33674.4|33585.4|17
1649121800000|2022-04-05 01:23:20|33678.4|33592.2|33679.5|33591.5|33682.4|33592.2|33678.4|33589.1|12
1649121810000|2022-04-05 01:23:30|33680.5|33594.4|33685.5|33587.8|33685.8|33596.9|33674|33587.8|19
1649121820000|2022-04-05 01:23:40|33683.7|33590.8|33682.6|33588.8|33687.5|33597.3|33677.7|33587.6|20
1649121830000|2022-04-05 01:23:50|33678.2|33584.2|33684.2|33585.5|33684.5|33587.2|33676|33582.8|15
1649121840000|2022-04-05 01:24:00|33684.8|33586.4|33684.5|33588.1|33685.8|33590.5|33682.5|33586.2|18
1649121850000|2022-04-05 01:24:10|33684.9|33588.5|33677|33582.5|33685.6|33591.7|33677|33582.5|16
1649121860000|2022-04-05 01:24:20|33675.5|33583.1|33677.9|33585.4|33681.6|33586.4|33675.5|33580.4|16
1649121870000|2022-04-05 01:24:30|33677.5|33583.9|33673.6|33582.9|33683|33593|33673.6|33582.9|11
1649121880000|2022-04-05 01:24:40|33673|33585.4|33678.9|33589.7|33680.9|33589.7|33673|33585.4|12
1649121890000|2022-04-05 01:24:50|33678|33590.5|33678.9|33597.2|33678.9|33597.2|33676.1|33590.5|5
1649121900000|2022-04-05 01:25:00|33677.6|33590.7|33671.6|33581.1|33684.5|33593.6|33671.6|33581.1|10
1649121910000|2022-04-05 01:25:10|33671.3|33584.4|33673.6|33589.7|33674.3|33594.9|33671.3|33582.4|12
1649121920000|2022-04-05 01:25:20|33679.4|33585.9|33683|33590.5|33688.1|33595|33678.9|33583.6|17
1649121930000|2022-04-05 01:25:30|33672.4|33582.8|33679.6|33592.7|33682.5|33592.7|33672.4|33582.8|17
1649121940000|2022-04-05 01:25:40|33682.7|33590.1|33681.6|33587|33682.7|33591.8|33679.8|33587|9
1649121950000|2022-04-05 01:25:50|33680.2|33589.7|33672.2|33583.9|33680.2|33600|33672.2|33583.9|7
1649121960000|2022-04-05 01:26:00|33669.5|33588.5|33669.9|33595.2|33670.8|33595.3|33669.5|33583.2|8
1649121970000|2022-04-05 01:26:10|33687.8|33588.5|33680.5|33592.1|33687.8|33597.3|33676.9|33586|11
1649121980000|2022-04-05 01:26:20|33680.9|33593.6|33670.9|33585.3|33680.9|33597.3|33670.9|33585.3|7
1649121990000|2022-04-05 01:26:30|33676.8|33585.2|33674.6|33592.2|33676.8|33592.2|33674.6|33581.7|9
1649122000000|2022-04-05 01:26:40|33675.3|33583.4|33675.8|33583.4|33688.8|33594.7|33675.3|33581.7|12
1649122010000|2022-04-05 01:26:50|33674|33581.6|33677.5|33585.9|33683.9|33590.2|33670.2|33580.9|12
1649122020000|2022-04-05 01:27:00|33676.9|33582.7|33677.5|33585.9|33683.4|33590.6|33676.1|33582.7|17
1649122030000|2022-04-05 01:27:10|33676.7|33586.3|33684|33594.1|33684.9|33596.7|33673|33580.9|16
1649122040000|2022-04-05 01:27:20|33681.3|33596.4|33682.3|33586|33685.1|33596.4|33679.3|33586|9
1649122050000|2022-04-05 01:27:30|33680|33590.9|33676.4|33582|33686.5|33592.2|33676.4|33582|10
1649122060000|2022-04-05 01:27:40|33675.8|33581.5|33673.5|33591.2|33677.4|33591.2|33672.7|33579.5|9
1649122070000|2022-04-05 01:27:50|33674.3|33582.4|33674.3|33582.4|33674.9|33589.7|33673.5|33581.8|9
1649122080000|2022-04-05 01:28:00|33683.9|33587.1|33683.5|33593.6|33690.9|33599.8|33680.8|33583.2|21
1649122090000|2022-04-05 01:28:10|33681.4|33595.7|33673.9|33581|33681.6|33597.4|33673.9|33581|8
1649122100000|2022-04-05 01:28:20|33674.7|33585.9|33681.9|33589.4|33685.5|33593.1|33674.7|33585.9|9
1649122110000|2022-04-05 01:28:30|33680.5|33589|33689.1|33593.6|33689.1|33595.5|33680.5|33587.8|13
1649122120000|2022-04-05 01:28:40|33675.2|33585.9|33683.4|33594.9|33689.7|33594.9|33674.1|33583.7|17
1649122130000|2022-04-05 01:28:50|33681.2|33599.6|33675.5|33581.1|33688.8|33599.6|33675.5|33581.1|19
1649122140000|2022-04-05 01:29:00|33673.9|33584.5|33682.7|33587.9|33683.9|33589.3|33673.9|33581.5|19
1649122150000|2022-04-05 01:29:10|33682|33585.9|33682.1|33586.1|33682.2|33587|33679.6|33583.5|16
1649122160000|2022-04-05 01:29:20|33681.1|33597|33681.7|33587.6|33688|33597|33678.6|33587.6|8
1649122170000|2022-04-05 01:29:30|33681.6|33585.2|33687.5|33588.7|33688.8|33605.4|33680.7|33585.2|15
1649122180000|2022-04-05 01:29:40|33685.7|33591.7|33682.4|33590.9|33688.6|33596.3|33682.3|33587.5|17
1649122190000|2022-04-05 01:29:50|33683.2|33593.3|33678.5|33588.8|33688.4|33597.8|33675.4|33582.8|18
1649122200000|2022-04-05 01:30:00|33678|33593|33682.4|33589.1|33687|33596.4|33673.8|33589.1|17
1649122210000|2022-04-05 01:30:10|33679|33589.3|33681.8|33589.8|33683.1|33593.3|33679|33586.7|18
1649122220000|2022-04-05 01:30:20|33682.5|33591.2|33683.2|33585.4|33683.2|33591.2|33677.6|33585.4|12
1649122230000|2022-04-05 01:30:30|33682.1|33588.1|33674.6|33592.4|33685.1|33592.4|33674.5|33579.6|14
1649122240000|2022-04-05 01:30:40|33682.6|33587.6|33686.5|33591.5|33688.5|33595.4|33677.2|33581.1|17
1649122250000|2022-04-05 01:30:50|33685|33592.8|33687.3|33592.7|33690.8|33596.5|33675.9|33575|16
1649122260000|2022-04-05 01:31:00|33682.7|33600.5|33687.5|33593.1|33687.5|33600.5|33681.5|33586.8|12
1649122270000|2022-04-05 01:31:10|33687.9|33593.4|33688.4|33593.8|33689.1|33597.4|33684.8|33591.6|16
1649122280000|2022-04-05 01:31:20|33689|33590.7|33693.1|33597|33696.1|33599.7|33683.2|33581.3|12
1649122290000|2022-04-05 01:31:30|33696.4|33592.1|33673.2|33598.4|33696.4|33599.9|33672.9|33584.2|16
1649122300000|2022-04-05 01:31:40|33674.5|33589.2|33682|33587.8|33685.5|33593.3|33674.5|33584.2|14
1649122310000|2022-04-05 01:31:50|33680.7|33594.3|33678.4|33591.8|33680.7|33594.3|33677.8|33583.9|7
1649122320000|2022-04-05 01:32:00|33678.9|33590.8|33690.9|33596.4|33690.9|33596.4|33678.9|33585.2|17
1649122330000|2022-04-05 01:32:10|33690.4|33595.3|33689.7|33593|33690.4|33597.1|33684.5|33588|20
1649122340000|2022-04-05 01:32:20|33688.4|33595.9|33687.7|33597.1|33689.6|33597.4|33685.6|33589.6|14
1649122350000|2022-04-05 01:32:30|33688.5|33595.2|33692.2|33597.8|33692.3|33604.9|33683.8|33591|17
1649122360000|2022-04-05 01:32:40|33690.7|33600.3|33689.6|33587.6|33693.3|33600.3|33689|33587.6|20
1649122370000|2022-04-05 01:32:50|33688.4|33588|33687.6|33589.9|33690.1|33592|33687.3|33588|21
1649122380000|2022-04-05 01:33:00|33688.1|33590.2|33682.9|33588.8|33688.1|33592.6|33679.5|33586.7|20
1649122390000|2022-04-05 01:33:10|33681.3|33590.4|33681.5|33591.6|33683.6|33591.6|33680.8|33585.7|19
1649122400000|2022-04-05 01:33:20|33686.1|33588.8|33677.9|33586.1|33687.2|33596.7|33674.4|33585.9|23
1649122410000|2022-04-05 01:33:30|33674.8|33592.5|33677.3|33584.9|33687.6|33607|33672.2|33581.8|13
1649122420000|2022-04-05 01:33:40|33676.1|33583.7|33682|33592.6|33691.2|33598|33676.1|33580.8|16
1649122430000|2022-04-05 01:33:50|33680.4|33594.1|33681.1|33584.1|33690.7|33594.1|33679.9|33581.9|17
1649122440000|2022-04-05 01:34:00|33679.2|33584.6|33685.8|33588.3|33690.4|33589.7|33679.2|33584.6|15
1649122450000|2022-04-05 01:34:10|33686.4|33589.4|33688.7|33590|33690.8|33596.4|33684.3|33588.6|15
1649122460000|2022-04-05 01:34:20|33689.2|33587.9|33679.3|33585.5|33690|33593.6|33679.3|33585.5|11
1649122470000|2022-04-05 01:34:30|33677.9|33588.1|33688|33592.5|33689.7|33598.5|33677.8|33584.3|17
1649122480000|2022-04-05 01:34:40|33686.8|33594.6|33689.2|33587.6|33689.2|33594.6|33683.9|33587.6|10
1649122490000|2022-04-05 01:34:50|33688.1|33586.1|33677.9|33587.6|33688.1|33594.8|33677.9|33585.4|12
1649122500000|2022-04-05 01:35:00|33683.9|33590|33689.8|33592.7|33689.8|33593|33683.2|33590|17
1649122510000|2022-04-05 01:35:10|33691.2|33591.7|33689.4|33595.4|33691.2|33598.3|33685.4|33588.9|18
1649122520000|2022-04-05 01:35:20|33689.6|33595.5|33687.7|33597.6|33689.8|33597.9|33687.4|33594.3|17
1649122530000|2022-04-05 01:35:30|33688.1|33598.9|33688|33597.8|33695|33602.3|33682|33586.5|29
1649122540000|2022-04-05 01:35:40|33689.5|33598|33689.7|33595|33691.4|33598.3|33688|33594.5|19
1649122550000|2022-04-05 01:35:50|33689|33593.6|33690.4|33596.3|33690.7|33599.5|33686.5|33593.6|10
1649122560000|2022-04-05 01:36:00|33690|33596|33688.8|33600.3|33697|33601.9|33686.1|33589.3|15
1649122570000|2022-04-05 01:36:10|33688.3|33602.1|33695.9|33595.4|33696|33602.7|33682.1|33594|14
1649122580000|2022-04-05 01:36:20|33688.3|33606|33693.5|33595.9|33698.4|33606|33684|33594.8|18
1649122590000|2022-04-05 01:36:30|33688.4|33603|33690.2|33601.7|33693.7|33606.3|33688.1|33593.9|16
1649122600000|2022-04-05 01:36:40|33689.1|33604.7|33691.1|33599.7|33693.2|33604.7|33689|33598.6|15
1649122610000|2022-04-05 01:36:50|33689.8|33600|33688.9|33600.8|33692.1|33605|33687.9|33597.1|10
1649122620000|2022-04-05 01:37:00|33687.4|33603.8|33691.4|33599.9|33694.6|33606.2|33686.3|33594.5|20
1649122630000|2022-04-05 01:37:10|33693.6|33600.3|33695.9|33594|33701.1|33606.4|33691.2|33594|16
1649122640000|2022-04-05 01:37:20|33694.4|33595|33688.1|33597.4|33698.6|33605.3|33686.5|33592.3|20
1649122650000|2022-04-05 01:37:30|33689.2|33598.8|33693.5|33598.9|33693.5|33600.7|33689.2|33594.8|16
1649122660000|2022-04-05 01:37:40|33692.8|33597.9|33691.8|33600.2|33693|33600.2|33690.6|33594.2|13
1649122670000|2022-04-05 01:37:50|33691.2|33600.7|33694.3|33595|33701|33602.5|33684.8|33593.3|14
1649122680000|2022-04-05 01:38:00|33690.5|33605.8|33696|33602|33703.8|33629.2|33679.2|33590.6|16
1649122690000|2022-04-05 01:38:10|33696.2|33602.5|33697.5|33600.8|33700.8|33608.8|33692.9|33596.7|16
1649122700000|2022-04-05 01:38:20|33698.7|33599.3|33688.3|33596.8|33698.7|33604.6|33684.5|33596.3|10
1649122710000|2022-04-05 01:38:30|33688.6|33602.9|33694.2|33602.7|33696.1|33603.6|33685.9|33589.1|14
1649122720000|2022-04-05 01:38:40|33695.5|33601.5|33695.4|33601.7|33695.6|33604.5|33692.8|33600.1|14
1649122730000|2022-04-05 01:38:50|33696.5|33603.1|33693.3|33602.3|33698.6|33609|33692|33598.4|12
1649122740000|2022-04-05 01:39:00|33694.6|33599.6|33693.2|33604.8|33694.6|33606.3|33690.2|33599.4|10
1649122750000|2022-04-05 01:39:10|33697.5|33600.6|33697.1|33598.8|33699.1|33603.9|33691.6|33595.2|19
1649122760000|2022-04-05 01:39:20|33695.5|33600.4|33694.6|33600.8|33700|33603.2|33694|33599.8|12
1649122770000|2022-04-05 01:39:30|33695|33601.2|33694.5|33602.6|33696.8|33602.6|33693.2|33599.3|15
1649122780000|2022-04-05 01:39:40|33695.8|33603|33688.7|33605|33695.8|33605.2|33688.7|33599.2|7
1649122790000|2022-04-05 01:39:50|33691.2|33605.2|33695.8|33601.7|33696.4|33609|33690.1|33595.3|7
1649122800000|2022-04-05 01:40:00|33695.4|33601|33701.5|33596.9|33701.5|33624.8|33674.8|33595.1|23
1649122810000|2022-04-05 01:40:10|33697.7|33602.5|33693.8|33603.7|33700.4|33610.6|33688.9|33597.8|14
1649122820000|2022-04-05 01:40:20|33694.1|33602.6|33694.4|33600.9|33698.9|33606.2|33693.8|33600.9|26
1649122830000|2022-04-05 01:40:30|33696.2|33600.1|33696.4|33599.3|33697.3|33605.1|33692.9|33598.5|16
1649122840000|2022-04-05 01:40:40|33695.1|33604.4|33695.4|33596|33699.3|33608.6|33686|33594.8|21
1649122850000|2022-04-05 01:40:50|33693.8|33595.3|33693.1|33599.1|33694.5|33608.4|33688|33595.3|13
1649122860000|2022-04-05 01:41:00|33692.9|33598.9|33692.7|33597.1|33696.2|33599.5|33692.7|33595.9|17
1649122870000|2022-04-05 01:41:10|33694.3|33596.3|33690.5|33601.6|33696.9|33604|33689.5|33593.4|16
1649122880000|2022-04-05 01:41:20|33690.1|33599.5|33692.3|33599.1|33694.7|33600.8|33688.7|33590.4|16
1649122890000|2022-04-05 01:41:30|33691.9|33598.1|33690.8|33599.5|33698.2|33599.9|33686.9|33586|13
1649122900000|2022-04-05 01:41:40|33691.2|33599.2|33689.3|33597.9|33700.2|33603.9|33687.2|33588.4|14
1649122910000|2022-04-05 01:41:50|33688.7|33592.2|33694|33600.3|33696.7|33613.3|33678.2|33591.8|24
1649122920000|2022-04-05 01:42:00|33692|33598.7|33693.3|33603.9|33696.8|33604.2|33687.9|33594.2|20
1649122930000|2022-04-05 01:42:10|33694.4|33600.3|33695.8|33597.5|33695.8|33600.3|33690.5|33597.1|13
1649122940000|2022-04-05 01:42:20|33694.7|33599.9|33692.9|33596.1|33694.7|33600.5|33690.1|33591.6|19
1649122950000|2022-04-05 01:42:30|33689.1|33595|33690.3|33599.5|33694.1|33601.7|33687.2|33594.2|20
1649122960000|2022-04-05 01:42:40|33688.5|33598.9|33696.2|33602.2|33696.6|33602.2|33688.5|33595.5|13
1649122970000|2022-04-05 01:42:50|33697.8|33600.6|33688.3|33605.2|33697.8|33605.2|33682.5|33591.6|15
1649122980000|2022-04-05 01:43:00|33684.8|33595.6|33691.6|33600.2|33696.7|33602.1|33684.8|33590.4|14
1649122990000|2022-04-05 01:43:10|33690.1|33602.7|33693|33602.9|33693.9|33605.7|33689.3|33601.3|13
1649123000000|2022-04-05 01:43:20|33691.9|33605.1|33695.7|33601.5|33695.8|33614.1|33686|33596.6|13
1649123010000|2022-04-05 01:43:30|33692.2|33606|33694.8|33600.9|33696.8|33606|33691.2|33596.2|9
1649123020000|2022-04-05 01:43:40|33696.3|33599.3|33695.2|33598.7|33699|33602.2|33694.1|33594|15
1649123030000|2022-04-05 01:43:50|33695|33598|33693.9|33603.8|33698.6|33608.2|33690.6|33598|27
1649123040000|2022-04-05 01:44:00|33695|33602.8|33693.2|33600.9|33696.1|33604.6|33690.4|33600.2|26
1649123050000|2022-04-05 01:44:10|33694.2|33601|33694|33600.2|33694.2|33608.4|33687.9|33599.1|10
1649123060000|2022-04-05 01:44:20|33695.9|33598.9|33692.9|33606|33696.3|33606.1|33686|33589.5|18
1649123070000|2022-04-05 01:44:30|33678.3|33628.3|33694.5|33599.3|33708.9|33628.3|33678.3|33588.9|18
1649123080000|2022-04-05 01:44:40|33696.5|33595.9|33696.8|33600.7|33698.7|33602.5|33692.2|33592.8|18
1649123090000|2022-04-05 01:44:50|33694.9|33605.1|33697|33601.6|33697.8|33607.4|33692.2|33598.1|11
1649123100000|2022-04-05 01:45:00|33693.4|33608.8|33692.6|33604.1|33696.4|33608.8|33692.6|33599.9|28
1649123110000|2022-04-05 01:45:10|33691.9|33605.4|33695.1|33599.9|33695.9|33610.2|33688.9|33596.1|18
1649123120000|2022-04-05 01:45:20|33698.2|33593.9|33697.1|33603.2|33698.2|33609.7|33687.9|33593.9|11
1649123130000|2022-04-05 01:45:30|33700.8|33600.7|33691.7|33613.4|33700.8|33613.4|33691.7|33600.2|15
1649123140000|2022-04-05 01:45:40|33701.8|33601.6|33694.8|33596.8|33701.8|33605.4|33691.5|33595.2|12
1649123150000|2022-04-05 01:45:50|33692.8|33605.3|33699.4|33600.4|33699.4|33609.2|33691.6|33598.6|8
1649123160000|2022-04-05 01:46:00|33696.7|33604.5|33693.7|33612.9|33696.7|33612.9|33692.6|33595.6|15
1649123170000|2022-04-05 01:46:10|33691.9|33615|33693.7|33607.4|33698|33615|33691.9|33600.2|16
1649123180000|2022-04-05 01:46:20|33694.5|33607.6|33700.8|33603.7|33700.8|33610.7|33691.5|33601.9|11
1649123190000|2022-04-05 01:46:30|33687.3|33620.8|33697.8|33602.7|33701|33620.8|33687.3|33599.4|17
1649123200000|2022-04-05 01:46:40|33700.8|33600.3|33698.5|33601.3|33701.4|33603.6|33696.6|33599.6|15
1649123210000|2022-04-05 01:46:50|33696.1|33604.5|33698.3|33605.7|33699.5|33606.5|33696|33603.1|13
1649123220000|2022-04-05 01:47:00|33698.1|33603.5|33686.1|33603.7|33698.1|33606.4|33681.3|33592.5|21
1649123230000|2022-04-05 01:47:10|33687.7|33599.1|33694.4|33602.5|33697.9|33604.6|33686.1|33595.8|16
1649123240000|2022-04-05 01:47:20|33696.6|33599.5|33696.4|33600.5|33696.6|33603.6|33691.8|33597.8|21
1649123250000|2022-04-05 01:47:30|33696.9|33601.8|33693.7|33602.2|33697.4|33606.9|33693|33599.2|15
1649123260000|2022-04-05 01:47:40|33694.8|33599.3|33694.4|33600.9|33696.7|33602.8|33690.7|33599|15
1649123270000|2022-04-05 01:47:50|33695.8|33601.1|33695.9|33602.3|33695.9|33603.9|33693|33601.1|14
1649123280000|2022-04-05 01:48:00|33693.7|33602.6|33691.4|33603.5|33697.7|33608|33683.9|33600.2|17
1649123290000|2022-04-05 01:48:10|33686.9|33611.4|33693.8|33599.6|33697.7|33611.4|33686.8|33595.9|18
1649123300000|2022-04-05 01:48:20|33693|33590.4|33691.4|33604.1|33694.7|33608.7|33684.1|33590.4|22
1649123310000|2022-04-05 01:48:30|33694|33601|33695.8|33603.8|33696.4|33606.2|33692.6|33597.9|18
1649123320000|2022-04-05 01:48:40|33694.5|33603.7|33692.7|33603|33697.3|33605.2|33692.1|33601.7|15
1649123330000|2022-04-05 01:48:50|33693.2|33601.8|33694.3|33604|33695.9|33607.4|33690.8|33599.2|13
1649123340000|2022-04-05 01:49:00|33692.1|33603|33695.6|33598.2|33695.6|33605.6|33689.2|33598.2|16
1649123350000|2022-04-05 01:49:10|33694.3|33601|33697|33601.1|33697|33605.6|33691.5|33599.3|14
1649123360000|2022-04-05 01:49:20|33697.4|33600.6|33693.4|33604.3|33698|33604.3|33693.4|33599.4|15
1649123370000|2022-04-05 01:49:30|33694.1|33604.5|33696.4|33599.7|33697.6|33606.5|33692.6|33599.2|15
1649123380000|2022-04-05 01:49:40|33694|33601.3|33689.3|33602.4|33698|33603.9|33688.4|33599.1|16
1649123390000|2022-04-05 01:49:50|33690.4|33601.6|33698|33599.9|33701.2|33611.4|33689.3|33590.8|16
1649123400000|2022-04-05 01:50:00|33701|33597.3|33684.3|33598.3|33701|33610.2|33683.9|33596.2|13
1649123410000|2022-04-05 01:50:10|33682.9|33606.5|33694.7|33596.7|33703|33614.2|33682.1|33594.5|10
1649123420000|2022-04-05 01:50:20|33699.3|33595|33695|33596.7|33699.3|33605.4|33692.2|33593.5|11
1649123430000|2022-04-05 01:50:30|33697.1|33596.4|33689.4|33605.8|33698.8|33605.8|33689.4|33596.4|17
1649123440000|2022-04-05 01:50:40|33690.5|33605.5|33695.6|33596.6|33700.4|33605.5|33690.5|33596.6|17
1649123450000|2022-04-05 01:50:50|33698|33600.9|33687.7|33607.1|33701.3|33607.1|33687.7|33594.8|15
1649123460000|2022-04-05 01:51:00|33693.7|33602.7|33695.8|33606.4|33699.6|33606.7|33693|33596.5|12
1649123470000|2022-04-05 01:51:10|33700.7|33601.5|33688.9|33603.3|33700.7|33607.6|33688.9|33598|11
1649123480000|2022-04-05 01:51:20|33691.8|33601.4|33691.5|33598|33695.2|33601.5|33691.2|33596.5|15
1649123490000|2022-04-05 01:51:30|33690|33602.5|33690|33603.4|33693.3|33603.4|33685.7|33591.2|17
1649123500000|2022-04-05 01:51:40|33706.2|33593.5|33692.1|33604|33711.4|33618.9|33684.6|33591.4|6
1649123510000|2022-04-05 01:51:50|33691.2|33604.6|33690.8|33603.3|33692|33607|33685.5|33595.2|9
1649123520000|2022-04-05 01:52:00|33696.1|33604.2|33689.4|33603.3|33696.2|33606.7|33689.4|33598.6|15
1649123530000|2022-04-05 01:52:10|33690.3|33600.4|33695.7|33601|33699.3|33607|33689.8|33596.9|10
1649123540000|2022-04-05 01:52:20|33697.9|33600.3|33695.4|33602.5|33697.9|33603.3|33694|33598.2|14
1649123550000|2022-04-05 01:52:30|33693.4|33605.6|33696.3|33604.4|33696.3|33609.6|33691.1|33597.5|12
1649123560000|2022-04-05 01:52:40|33695.8|33609.1|33687|33582|33699.6|33609.3|33686.6|33582|23
1649123570000|2022-04-05 01:52:50|33681.8|33617.2|33697.3|33598.1|33701.1|33617.2|33681.8|33597.5|17
1649123580000|2022-04-05 01:53:00|33696.5|33598.6|33693.2|33603.5|33698.9|33610.1|33686.5|33598.2|19
1649123590000|2022-04-05 01:53:10|33694|33603.7|33693.3|33602.3|33694.6|33607.3|33690.7|33602.2|16
1649123600000|2022-04-05 01:53:20|33694.5|33602.9|33700.9|33595.3|33700.9|33604.9|33688.8|33595.3|24
1649123610000|2022-04-05 01:53:30|33699.4|33596.7|33691.5|33600.7|33699.4|33607.6|33688.1|33594.9|24
1649123620000|2022-04-05 01:53:40|33693.8|33601.6|33690.4|33604|33695.1|33604|33690.3|33598.3|19
1649123630000|2022-04-05 01:53:50|33690.1|33605.7|33695|33600.5|33696.7|33606.3|33690.1|33600.2|18
1649123640000|2022-04-05 01:54:00|33697.5|33599|33694.3|33601.4|33697.5|33601.8|33692.6|33595.5|13
1649123650000|2022-04-05 01:54:10|33690.1|33603.2|33694.5|33600.1|33700.6|33603.2|33690.1|33595.2|8
1649123660000|2022-04-05 01:54:20|33695|33600.4|33695.5|33597.7|33695.5|33606.4|33688.5|33597.7|6
1649123670000|2022-04-05 01:54:30|33690.4|33602.6|33695.9|33601.8|33697.9|33603.9|33690.4|33596.3|13
1649123680000|2022-04-05 01:54:40|33693.7|33602.2|33693.8|33604.3|33697|33605.8|33689.8|33595.8|15
1649123690000|2022-04-05 01:54:50|33698.2|33599.3|33692.9|33600.8|33698.2|33604.8|33692.8|33597.2|11
1649123700000|2022-04-05 01:55:00|33694.6|33599.6|33696.2|33599.6|33696.2|33604.8|33692.8|33599.6|12
1649123710000|2022-04-05 01:55:10|33692.6|33604.8|33691.8|33607.7|33692.7|33607.7|33691.4|33604.8|4
1649123720000|2022-04-05 01:55:20|33689.7|33610.3|33695|33603.1|33701.4|33614.2|33686.1|33590.9|12
1649123730000|2022-04-05 01:55:30|33697.9|33599.3|33700.1|33601.5|33700.1|33606.1|33691.1|33592.4|14
1649123740000|2022-04-05 01:55:40|33699.8|33602.3|33696.6|33604.5|33699.8|33604.5|33696.6|33598.4|6
1649123750000|2022-04-05 01:55:50|33697.9|33602.5|33697.2|33607.7|33699.7|33607.7|33693.1|33601.7|14
1649123760000|2022-04-05 01:56:00|33698.4|33606.1|33694|33608.8|33698.4|33608.8|33694|33603.3|13
1649123770000|2022-04-05 01:56:10|33695.4|33606.6|33691.6|33607.1|33697.5|33609.1|33691.2|33601.3|11
1649123780000|2022-04-05 01:56:20|33696.2|33603|33699.4|33603.3|33700.3|33613.3|33691.9|33597.5|14
1649123790000|2022-04-05 01:56:30|33694.4|33597.5|33693.2|33609.1|33700.3|33609.1|33693.2|33597.5|9
1649123800000|2022-04-05 01:56:40|33694.3|33604.7|33692.6|33604.9|33698.9|33611.1|33689.1|33602.2|13
1649123810000|2022-04-05 01:56:50|33692.4|33599.7|33693.7|33604.2|33693.7|33608.7|33687.7|33599.7|10
1649123820000|2022-04-05 01:57:00|33697.7|33604.3|33696.2|33605|33698.4|33607.2|33694.3|33602.6|11
1649123830000|2022-04-05 01:57:10|33694.6|33607.2|33694.7|33600.8|33696.5|33607.2|33690.7|33599|12
1649123840000|2022-04-05 01:57:20|33694.6|33601.4|33695.9|33602.5|33696.8|33608.5|33692.9|33601.4|8
1649123850000|2022-04-05 01:57:30|33695.8|33603.9|33694.5|33603|33697.8|33606.9|33692.3|33596.3|8
1649123860000|2022-04-05 01:57:40|33694.1|33603.4|33694.2|33601.6|33697.3|33605.5|33693.5|33599|21
1649123870000|2022-04-05 01:57:50|33695.8|33600.8|33692.7|33601.7|33697.2|33605.9|33692.7|33600.8|14
1649123880000|2022-04-05 01:58:00|33694.4|33603.9|33694|33599.3|33696.8|33613.8|33690.7|33597.2|17
1649123890000|2022-04-05 01:58:10|33694.3|33598.5|33696.5|33598.9|33697.1|33606.7|33689.1|33595.9|20
1649123900000|2022-04-05 01:58:20|33696|33597.8|33696.1|33596.9|33697.5|33600.8|33694.4|33596.9|13
1649123910000|2022-04-05 01:58:30|33695.5|33601.5|33690.3|33601.1|33695.5|33604.5|33690.3|33598.9|14
1649123920000|2022-04-05 01:58:40|33690.9|33603.2|33685.6|33596.9|33694.2|33603.2|33685.5|33591|14
1649123930000|2022-04-05 01:58:50|33684.1|33594|33690.3|33601.9|33691.4|33605|33684.1|33592.2|15
1649123940000|2022-04-05 01:59:00|33694.9|33601.1|33689.7|33595.5|33698.3|33602|33684.6|33593.1|20
1649123950000|2022-04-05 01:59:10|33689.8|33596.7|33689.1|33599.2|33691.6|33603|33686.3|33596.7|21
1649123960000|2022-04-05 01:59:20|33690|33599.1|33693.8|33598|33693.8|33602.4|33688.5|33597.8|14
1649123970000|2022-04-05 01:59:30|33692.2|33603.3|33691.8|33600.6|33697.1|33604.4|33685.1|33597|17
1649123980000|2022-04-05 01:59:40|33689.7|33602.5|33688.9|33599.9|33692.1|33604.2|33688.9|33599.9|9
1649123990000|2022-04-05 01:59:50|33688.1|33602.7|33684|33611.3|33697.4|33611.3|33681.5|33597.9|7
1649124000000|2022-04-05 02:00:00|33691.3|33604.6|33693.2|33603|33694.9|33607.5|33687.1|33593.3|16
1649124010000|2022-04-05 02:00:10|33696.4|33599.3|33686|33603.5|33696.4|33604.5|33685.1|33588.2|18
1649124020000|2022-04-05 02:00:20|33695.5|33597.9|33687.2|33606.8|33696.2|33606.8|33687.2|33596.4|14
1649124030000|2022-04-05 02:00:30|33686.5|33600.6|33689.9|33598.7|33693.3|33602|33685.2|33597.7|18
1649124040000|2022-04-05 02:00:40|33690.1|33596.9|33691.8|33590.9|33692.5|33598.5|33689.7|33590.9|12
1649124050000|2022-04-05 02:00:50|33690|33594.6|33687.1|33597.7|33693.4|33600.4|33686.6|33590.7|18
1649124060000|2022-04-05 02:01:00|33690.6|33593.6|33683.1|33599.8|33692.1|33601.2|33683.1|33592.7|17
1649124070000|2022-04-05 02:01:10|33688.2|33596.5|33687.5|33597.1|33691.8|33598.3|33685.9|33593.6|17
1649124080000|2022-04-05 02:01:20|33686.2|33599.5|33690.6|33595.7|33690.6|33605.9|33682.8|33593.2|18
1649124090000|2022-04-05 02:01:30|33688.7|33597.2|33689.1|33597.4|33691.9|33601.9|33688.1|33595.2|13
1649124100000|2022-04-05 02:01:40|33690.2|33596.5|33689.3|33597|33690.2|33603.5|33684.8|33595.5|15
1649124110000|2022-04-05 02:01:50|33688.5|33598.5|33687.1|33600.9|33690.4|33600.9|33687.1|33597.6|18
1649124120000|2022-04-05 02:02:00|33690|33598.5|33690.4|33595.3|33691.8|33601.9|33688.1|33594.3|11
1649124130000|2022-04-05 02:02:10|33691.1|33597|33684.9|33603.5|33691.5|33603.5|33684.7|33595|18
1649124140000|2022-04-05 02:02:20|33686.4|33601.2|33688.6|33596.7|33689.8|33601.2|33684.3|33595.9|19
1649124150000|2022-04-05 02:02:30|33688.7|33596.9|33688.4|33595.6|33690.5|33599.3|33686|33594.3|20
1649124160000|2022-04-05 02:02:40|33683.9|33602.7|33686.9|33597.2|33691.4|33605.2|33678.5|33591.2|17
1649124170000|2022-04-05 02:02:50|33684.7|33599.3|33683.9|33596.4|33688.8|33602|33681.4|33590.9|16
1649124180000|2022-04-05 02:03:00|33686.7|33595.7|33685.3|33594.9|33688.6|33597.7|33684.3|33591.7|9
1649124190000|2022-04-05 02:03:10|33687.1|33593.4|33686.2|33594.8|33687.1|33601.7|33682.9|33590.3|14
1649124200000|2022-04-05 02:03:20|33685.9|33594.7|33684|33594.6|33688.4|33597.8|33681.6|33593.8|24
1649124210000|2022-04-05 02:03:30|33684.3|33595.9|33687.5|33600|33692.5|33600.6|33680|33591.3|22
1649124220000|2022-04-05 02:03:40|33688.3|33598.6|33683.1|33603.7|33691.2|33605.9|33680.7|33594.1|18
1649124230000|2022-04-05 02:03:50|33681.8|33605.9|33688.2|33595.1|33689.9|33605.9|33678.3|33591.9|17
1649124240000|2022-04-05 02:04:00|33688.1|33597|33684.2|33594.5|33691.2|33599.7|33679.9|33590.6|21
1649124250000|2022-04-05 02:04:10|33682.3|33596.2|33680.8|33593.9|33683|33599.7|33678.9|33591.5|19
1649124260000|2022-04-05 02:04:20|33679.7|33594.6|33682.2|33594.4|33684.8|33595.8|33679.7|33592.2|16
1649124270000|2022-04-05 02:04:30|33681|33604.1|33683.8|33596.4|33690.3|33604.1|33681|33584.4|17
1649124280000|2022-04-05 02:04:40|33682.5|33597.9|33687.2|33589.9|33687.2|33599.2|33674.9|33586.8|23
1649124290000|2022-04-05 02:04:50|33686.9|33591.2|33682.5|33597.9|33686.9|33598|33681.3|33588.7|15
1649124300000|2022-04-05 02:05:00|33681.2|33592.5|33684.6|33589.2|33685.6|33596.4|33681.2|33589.2|13
1649124310000|2022-04-05 02:05:10|33683.6|33592.5|33679.2|33595.9|33685.9|33595.9|33677.9|33589.6|13
1649124320000|2022-04-05 02:05:20|33679.9|33595.8|33676.5|33586|33681.2|33595.8|33675.3|33584.2|14
1649124330000|2022-04-05 02:05:30|33676|33587.2|33685.1|33592.4|33687.8|33597.6|33673.4|33587.2|20
1649124340000|2022-04-05 02:05:40|33683|33594.5|33685.3|33590.6|33689.4|33602.5|33671.7|33571|17
1649124350000|2022-04-05 02:05:50|33684.3|33597.9|33683.6|33594.9|33688.8|33597.9|33680.3|33588.2|18
1649124360000|2022-04-05 02:06:00|33683|33594.6|33685.6|33591.2|33686.6|33597.4|33682.1|33589|14
1649124370000|2022-04-05 02:06:10|33685.9|33591.9|33680.3|33588.9|33685.9|33594.5|33677.8|33588.9|13
1649124380000|2022-04-05 02:06:20|33678.2|33592.5|33683.4|33587.9|33687|33596.1|33676.8|33587.9|17
1649124390000|2022-04-05 02:06:30|33683.9|33589.3|33674.9|33594.6|33685.4|33594.8|33674.4|33586.4|18
1649124400000|2022-04-05 02:06:40|33680.9|33596.2|33681.7|33588.5|33683.8|33596.2|33680.9|33588.5|11
1649124410000|2022-04-05 02:06:50|33680.2|33591.5|33681.6|33588.7|33683.5|33592.9|33677.2|33588|22
1649124420000|2022-04-05 02:07:00|33681.5|33590.7|33680.4|33591.4|33682.8|33593.2|33680|33588.6|16
1649124430000|2022-04-05 02:07:10|33682|33590|33678.7|33591.5|33682.3|33592.3|33675.5|33586.6|13
1649124440000|2022-04-05 02:07:20|33678.5|33590.1|33685.2|33591.8|33687|33598.1|33678.5|33588.4|17
1649124450000|2022-04-05 02:07:30|33684.6|33594.7|33680.7|33591.9|33686.5|33596.9|33673.5|33591.2|21
1649124460000|2022-04-05 02:07:40|33685.3|33588.7|33683.1|33595.9|33689.9|33596.6|33683.1|33588.7|23
1649124470000|2022-04-05 02:07:50|33684.7|33592.8|33679.9|33591.1|33686.8|33597.7|33678.2|33590|16
1649124480000|2022-04-05 02:08:00|33679.8|33591.2|33679.5|33592.5|33682|33594.3|33678.3|33589.1|11
1649124490000|2022-04-05 02:08:10|33679.6|33593.7|33687.3|33594.1|33690.2|33601.3|33677.6|33587.2|20
1649124500000|2022-04-05 02:08:20|33685.8|33596.5|33685.6|33591.3|33688.2|33598.4|33684.7|33589.2|21
1649124510000|2022-04-05 02:08:30|33685.4|33591.1|33678.2|33596.2|33685.6|33598.3|33674.5|33590.7|15
1649124520000|2022-04-05 02:08:40|33682.1|33592.6|33684.6|33590.7|33685.4|33594.2|33679|33588.8|20
1649124530000|2022-04-05 02:08:50|33684.7|33593.7|33682|33590.6|33684.7|33595.9|33677.3|33590.6|11
1649124540000|2022-04-05 02:09:00|33680.5|33593.8|33674.1|33596.7|33683.2|33596.7|33674.1|33590.3|12
1649124550000|2022-04-05 02:09:10|33678.9|33593.9|33682.8|33587.7|33684.9|33596|33676.3|33584|17
1649124560000|2022-04-05 02:09:20|33680.8|33592|33680.5|33597.7|33685.2|33599.8|33670.2|33586.9|19
1649124570000|2022-04-05 02:09:30|33679.4|33596.6|33681.2|33595.3|33690|33602.7|33678.4|33585.5|20
1649124580000|2022-04-05 02:09:40|33685.6|33593.7|33679.2|33597.9|33685.6|33597.9|33679.2|33592|14
1649124590000|2022-04-05 02:09:50|33679.3|33599.3|33675.3|33596.8|33683.8|33599.3|33675.3|33592.6|14
1649124600000|2022-04-05 02:10:00|33675.2|33597.8|33680.8|33593.7|33686|33599|33675.2|33587.5|22
1649124610000|2022-04-05 02:10:10|33681.1|33595.2|33678.6|33591.8|33685.2|33599.1|33676.7|33591.8|13
1649124620000|2022-04-05 02:10:20|33677.5|33592.1|33681.2|33592.3|33683.5|33594.1|33677.5|33589.3|13
1649124630000|2022-04-05 02:10:30|33678.3|33593.4|33681.2|33591.5|33682.1|33595.9|33675.7|33586.9|18
1649124640000|2022-04-05 02:10:40|33678.7|33591.6|33684.6|33594.5|33684.7|33595.6|33678.7|33589.6|18
1649124650000|2022-04-05 02:10:50|33684.1|33594|33676.2|33595.8|33686.6|33599.4|33676.2|33589.3|18
1649124660000|2022-04-05 02:11:00|33678.9|33592.9|33683.6|33589.5|33687.5|33595.6|33678.2|33587.2|27
1649124670000|2022-04-05 02:11:10|33685.1|33586.8|33678.8|33592.5|33685.3|33598.8|33678.8|33586.8|14
1649124680000|2022-04-05 02:11:20|33678|33593.1|33681.3|33589.2|33681.8|33594.3|33677.5|33587.2|15
1649124690000|2022-04-05 02:11:30|33679.6|33592.3|33675.9|33592.6|33684.3|33594.9|33675.9|33583.7|17
1649124700000|2022-04-05 02:11:40|33677.5|33592.5|33677.8|33586.6|33680.2|33593.2|33676.6|33586.6|14
1649124710000|2022-04-05 02:11:50|33676.4|33590.9|33683|33591.1|33683|33592.1|33676.3|33586.6|15
1649124720000|2022-04-05 02:12:00|33677|33596|33677.9|33593.7|33681.5|33598|33674.9|33587.8|13
1649124730000|2022-04-05 02:12:10|33680.5|33591.6|33678.3|33597.3|33686|33597.3|33678.3|33589.8|13
1649124740000|2022-04-05 02:12:20|33678.4|33599.6|33678.5|33592|33682.4|33600.4|33675.8|33592|8
1649124750000|2022-04-05 02:12:30|33682.7|33590.1|33682.9|33591.6|33683.4|33592.2|33680.2|33588.4|15
1649124760000|2022-04-05 02:12:40|33680.7|33593.5|33667.7|33617.7|33684.9|33617.7|33667.6|33570|16
1649124770000|2022-04-05 02:12:50|33672.9|33588.8|33679.8|33589.2|33684.1|33598.3|33671.4|33584.2|7
1649124780000|2022-04-05 02:13:00|33682.4|33587.8|33681.1|33595.1|33683.2|33598.5|33676.5|33587.8|12
1649124790000|2022-04-05 02:13:10|33680.5|33592|33678.6|33598.4|33686.2|33598.4|33678.6|33587.1|27
1649124800000|2022-04-05 02:13:20|33680|33596.1|33682.6|33592.5|33682.6|33598.4|33678.2|33590.8|8
1649124810000|2022-04-05 02:13:30|33682.5|33595|33679.9|33589.8|33683.5|33597.3|33679.3|33589.8|11
1649124820000|2022-04-05 02:13:40|33680.5|33592.4|33676.3|33603.9|33684|33603.9|33676|33590.6|9
1649124830000|2022-04-05 02:13:50|33677.8|33601.2|33680.9|33594.2|33686.4|33601.2|33677.8|33588.6|26
1649124840000|2022-04-05 02:14:00|33685.6|33592.5|33683.7|33586.9|33687.4|33598.2|33681.7|33586.9|19
1649124850000|2022-04-05 02:14:10|33680.6|33593.9|33686.4|33598.1|33687.4|33599.7|33680.6|33592.1|22
1649124860000|2022-04-05 02:14:20|33687.4|33595.7|33684.7|33594.1|33687.4|33597.1|33679.1|33592.8|18
1649124870000|2022-04-05 02:14:30|33684.6|33594|33683.5|33592.7|33686.6|33596.4|33682.9|33589.8|14
1649124880000|2022-04-05 02:14:40|33682.9|33596|33683.5|33592.7|33686.6|33596|33682.8|33591.4|13
1649124890000|2022-04-05 02:14:50|33684.1|33595|33684.5|33593.1|33687.9|33597.5|33676.6|33588.2|18
1649124900000|2022-04-05 02:15:00|33674.8|33599.2|33680.8|33589|33683.5|33599.2|33674.8|33586.5|21
1649124910000|2022-04-05 02:15:10|33679.1|33592.2|33679.8|33590.1|33681.2|33594.5|33676.7|33587.9|18
1649124920000|2022-04-05 02:15:20|33680.1|33591.9|33676.8|33599.5|33680.1|33599.5|33675.6|33590.8|10
1649124930000|2022-04-05 02:15:30|33676.6|33591.1|33671.3|33602|33676.7|33602|33671.3|33591.1|7
1649124940000|2022-04-05 02:15:40|33671.1|33602.7|33673.3|33598|33674|33602.7|33671.1|33594.9|7
1649124950000|2022-04-05 02:15:50|33670.5|33605.5|33684.5|33590.8|33684.5|33605.5|33670.5|33589.5|15
1649124960000|2022-04-05 02:16:00|33683.2|33592.6|33676.7|33597.2|33683.2|33597.2|33676.7|33592.1|11
1649124970000|2022-04-05 02:16:10|33676.2|33592.1|33679|33593.7|33680.6|33594.4|33676.2|33590.9|6
1649124980000|2022-04-05 02:16:20|33678|33596|33675|33589.8|33678|33598.1|33675|33589.8|6
1649124990000|2022-04-05 02:16:30|33673|33593.3|33679.8|33584|33686|33600.5|33673|33582.4|19
1649125000000|2022-04-05 02:16:40|33678.2|33588|33675|33601|33679.8|33613.7|33663.7|33584|15
1649125010000|2022-04-05 02:16:50|33676.3|33598.6|33678.5|33594.9|33683|33601|33674.9|33586.6|16
1649125020000|2022-04-05 02:17:00|33680.6|33595.7|33681.5|33591.2|33685|33595.7|33679.6|33591.1|23
1649125030000|2022-04-05 02:17:10|33680.3|33593.1|33683.3|33595.2|33683.3|33595.2|33679.2|33592.4|8
1649125040000|2022-04-05 02:17:20|33681.6|33596.1|33675|33598.1|33684.4|33598.1|33675|33589|11
1649125050000|2022-04-05 02:17:30|33676.4|33595.1|33680.2|33590.6|33682.8|33598.1|33675|33590|11
1649125060000|2022-04-05 02:17:40|33680.5|33591.7|33677.5|33591.9|33683.9|33593.6|33677.5|33588.2|16
1649125070000|2022-04-05 02:17:50|33676.9|33588.1|33676.3|33595.2|33681.1|33595.2|33676|33588.1|10
1649125080000|2022-04-05 02:18:00|33677.4|33592.6|33675.4|33592.4|33680.8|33592.9|33675.3|33587.6|12
1649125090000|2022-04-05 02:18:10|33676.1|33593.2|33684.2|33591.1|33684.2|33594.5|33673.6|33586.2|12
1649125100000|2022-04-05 02:18:20|33684.5|33591.3|33675.6|33598.4|33685.4|33598.4|33672.9|33582.1|16
1649125110000|2022-04-05 02:18:30|33677.7|33593.9|33685|33588.5|33685.2|33598.4|33675.4|33584.4|17
1649125120000|2022-04-05 02:18:40|33683.2|33589.9|33679.2|33585.9|33685|33591.8|33676.3|33585.9|17
1649125130000|2022-04-05 02:18:50|33679.5|33587.3|33678.4|33588.3|33680.1|33592.1|33673.8|33585.7|16
1649125140000|2022-04-05 02:19:00|33677.4|33588.4|33676.2|33595.1|33680.4|33595.1|33675.9|33584.1|17
1649125150000|2022-04-05 02:19:10|33672.4|33599|33677.4|33591.9|33683.5|33599|33672.4|33585.8|9
1649125160000|2022-04-05 02:19:20|33677.8|33593.5|33679.2|33584.4|33679.4|33593.5|33668.9|33582|14
1649125170000|2022-04-05 02:19:30|33679.8|33585.6|33683.4|33589|33685.3|33591.1|33677.7|33585.3|13
1649125180000|2022-04-05 02:19:40|33684|33588.3|33680.5|33586.1|33684.5|33589.9|33676.8|33583.5|19
1649125190000|2022-04-05 02:19:50|33680.8|33587.3|33678.1|33588.7|33680.8|33589.3|33677.7|33585.7|9
1649125200000|2022-04-05 02:20:00|33680.2|33587.6|33683.7|33590.7|33687.8|33593|33674.3|33583.4|19
1649125210000|2022-04-05 02:20:10|33682|33584.7|33677.4|33592.2|33684.8|33592.9|33676.3|33584.7|18
1649125220000|2022-04-05 02:20:20|33676.3|33592.9|33681.2|33587.3|33681.5|33595.2|33675.2|33586|14
1649125230000|2022-04-05 02:20:30|33683.2|33587.1|33678.5|33593.7|33683.2|33595.1|33674|33587.1|12
1649125240000|2022-04-05 02:20:40|33677.6|33595.6|33683|33589.7|33683|33595.6|33673.1|33584.1|12
1649125250000|2022-04-05 02:20:50|33681.2|33591.2|33677.5|33589.6|33681.2|33591.2|33677.5|33589.5|7
1649125260000|2022-04-05 02:21:00|33679.7|33595.3|33675.1|33587.9|33684.7|33595.3|33674.4|33581.1|14
1649125270000|2022-04-05 02:21:10|33675|33590.1|33682.6|33587.6|33685.4|33590.1|33675|33581.7|13
1649125280000|2022-04-05 02:21:20|33681.7|33585.1|33680.9|33594.2|33683|33594.2|33678.9|33585.1|4
1649125290000|2022-04-05 02:21:30|33682.6|33592.9|33679.6|33588.3|33683.7|33593.8|33677.4|33582.5|17
1649125300000|2022-04-05 02:21:40|33681.4|33587.3|33682.5|33592.7|33684|33594.3|33680.5|33587.2|19
1649125310000|2022-04-05 02:21:50|33681.5|33594.6|33682.3|33593.8|33685.5|33594.6|33681.5|33589|10
1649125320000|2022-04-05 02:22:00|33679.3|33598|33679.6|33589.7|33681.2|33602|33669.2|33589.7|11
1649125330000|2022-04-05 02:22:10|33680.7|33587.2|33681.5|33591.3|33682.9|33597.2|33677.1|33586.5|13
1649125340000|2022-04-05 02:22:20|33684.5|33588|33684.1|33588.1|33684.5|33594.8|33677.7|33588|11
1649125350000|2022-04-05 02:22:30|33685.8|33587.1|33677.6|33591.8|33685.8|33594.3|33677.6|33587.1|19
1649125360000|2022-04-05 02:22:40|33681.2|33589.2|33675.5|33596.1|33681.9|33596.1|33675.5|33589.2|10
1649125370000|2022-04-05 02:22:50|33676.2|33596.2|33675.4|33594|33680.6|33597.3|33675.2|33586.3|12
1649125380000|2022-04-05 02:23:00|33675.5|33596.2|33683.7|33584.9|33683.7|33616.6|33666.6|33583|19
1649125390000|2022-04-05 02:23:10|33680.7|33586.5|33681.8|33586.5|33685.5|33598.2|33675.2|33582.8|20
1649125400000|2022-04-05 02:23:20|33681.2|33584.2|33680.2|33590|33682.5|33592.5|33678.1|33584.2|10
1649125410000|2022-04-05 02:23:30|33680.6|33591.4|33678.2|33595|33681.3|33598.3|33677|33589.5|12
1649125420000|2022-04-05 02:23:40|33677.5|33590.9|33678.2|33588|33682.7|33598.1|33675.2|33588|10
1649125430000|2022-04-05 02:23:50|33677|33591.9|33681.7|33592.7|33685.1|33602.1|33674.4|33587.3|16
1649125440000|2022-04-05 02:24:00|33681.8|33589.2|33683|33595.6|33685.6|33600.4|33680.8|33585.6|21
1649125450000|2022-04-05 02:24:10|33681.7|33596.3|33683|33596.5|33683|33600.7|33678.9|33591|20
1649125460000|2022-04-05 02:24:20|33681.8|33596.4|33679|33594.8|33681.8|33601.1|33679|33594.8|12
1649125470000|2022-04-05 02:24:30|33679.3|33597.2|33678.7|33601.4|33681.4|33601.4|33678.3|33594.7|8
1649125480000|2022-04-05 02:24:40|33677.1|33602.1|33676.9|33593.8|33677.4|33602.1|33676.8|33593.7|13
1649125490000|2022-04-05 02:24:50|33677|33595.2|33678.4|33590|33678.4|33600.3|33673.8|33590|12
1649125500000|2022-04-05 02:25:00|33676.6|33591.3|33684.9|33590.4|33686.9|33599.8|33675.4|33586.8|10
1649125510000|2022-04-05 02:25:10|33682.6|33592.6|33679.3|33595.1|33687|33595.1|33679.3|33589.3|20
1649125520000|2022-04-05 02:25:20|33678.5|33595.8|33682|33590.6|33683|33596.8|33678.5|33590.6|17
1649125530000|2022-04-05 02:25:30|33680.5|33591.8|33679.4|33595.6|33685.8|33596.6|33676.2|33584.5|17
1649125540000|2022-04-05 02:25:40|33683.9|33589|33686.4|33593.7|33689.7|33606.1|33678|33588.4|20
1649125550000|2022-04-05 02:25:50|33684.5|33595.8|33678.3|33592.6|33685.8|33598.5|33674|33586.5|17
1649125560000|2022-04-05 02:26:00|33677.4|33594.4|33681.9|33590.6|33687.7|33594.4|33677.4|33585.7|15
1649125570000|2022-04-05 02:26:10|33681.3|33589.9|33684.8|33599.8|33684.8|33599.8|33680.6|33588|16
1649125580000|2022-04-05 02:26:20|33684.1|33600.1|33680.5|33596|33684.3|33601.7|33680.5|33596|8
1649125590000|2022-04-05 02:26:30|33684.2|33595|33680.1|33594.8|33685.2|33601.9|33680.1|33594.8|19
1649125600000|2022-04-05 02:26:40|33680.4|33597.9|33681.7|33599.1|33681.7|33599.8|33677|33594.7|9
1649125610000|2022-04-05 02:26:50|33681.6|33597|33683.5|33595.2|33684.4|33598.7|33680.1|33594.5|20
1649125620000|2022-04-05 02:27:00|33682.7|33594.8|33681.3|33598|33683.7|33602.5|33679|33591.6|15
1649125630000|2022-04-05 02:27:10|33681|33595.3|33681|33601.1|33682.1|33601.1|33680.1|33595|8
1649125640000|2022-04-05 02:27:20|33680.5|33595.6|33678.5|33583.3|33680.5|33600.1|33672.5|33583.3|11
1649125650000|2022-04-05 02:27:30|33678|33584.2|33674.5|33604.8|33678|33604.8|33674.5|33584.2|7
1649125660000|2022-04-05 02:27:40|33674.6|33592.6|33682.7|33588.7|33686.5|33599.1|33674.6|33585.4|13
1649125670000|2022-04-05 02:27:50|33686.3|33588.4|33677.1|33597|33686.3|33597|33676.1|33588.3|10
1649125680000|2022-04-05 02:28:00|33677.7|33593.9|33681.8|33598.2|33682.7|33599|33676.3|33589.5|19
1649125690000|2022-04-05 02:28:10|33681.1|33599.7|33674.5|33604.7|33681.1|33604.7|33674.5|33592.1|8
1649125700000|2022-04-05 02:28:20|33674.6|33604.8|33676.8|33601.4|33679|33604.8|33671.2|33588.7|10
1649125710000|2022-04-05 02:28:30|33674.2|33589.9|33683|33601.2|33685.7|33601.2|33674.1|33589.9|14
1649125720000|2022-04-05 02:28:40|33682.2|33601.4|33680.2|33593.7|33682.2|33601.4|33677.8|33589.3|15
1649125730000|2022-04-05 02:28:50|33681|33591|33680.6|33589.2|33685.4|33595.9|33676.9|33589.2|18
1649125740000|2022-04-05 02:29:00|33681|33589.8|33681.9|33588.9|33681.9|33593.2|33678.6|33587.3|11
1649125750000|2022-04-05 02:29:10|33678.6|33590.6|33679.2|33590.3|33680.4|33590.6|33674.7|33583|11
1649125760000|2022-04-05 02:29:20|33681.3|33588.9|33687.1|33592.2|33688.3|33606.6|33672.6|33582.4|13
1649125770000|2022-04-05 02:29:30|33687.8|33591.7|33682.8|33591.8|33690.3|33601.4|33674.9|33589.3|12
1649125780000|2022-04-05 02:29:40|33682|33594.1|33683.3|33592.2|33685.4|33596|33681|33585.9|18
1649125790000|2022-04-05 02:29:50|33683.5|33593.3|33684.1|33593.1|33685.1|33595.1|33677|33588|12
1649125800000|2022-04-05 02:30:00|33683|33595.1|33692.6|33577.9|33700|33595.1|33679.4|33576|17
1649125810000|2022-04-05 02:30:10|33691.9|33577.8|33679.3|33605.3|33694.3|33609.1|33678.9|33577.1|8
1649125820000|2022-04-05 02:30:20|33674.7|33589.1|33689|33599.3|33697.3|33599.3|33674.7|33588.5|12
1649125830000|2022-04-05 02:30:30|33687.5|33602.4|33688.2|33597.3|33696.2|33602.4|33686.1|33591.1|15
1649125840000|2022-04-05 02:30:40|33684.4|33594.3|33688.7|33598.6|33690.6|33599.5|33684.4|33592.4|25
1649125850000|2022-04-05 02:30:50|33690.6|33598|33689.7|33596.5|33691.2|33599.5|33688.7|33595.2|11
1649125860000|2022-04-05 02:31:00|33690.9|33599.2|33689.5|33596|33693.2|33603|33680.2|33589.8|19
1649125870000|2022-04-05 02:31:10|33689.2|33603.4|33687.6|33594.8|33697.8|33604.9|33673|33579.6|26
1649125880000|2022-04-05 02:31:20|33686.6|33597.3|33690.8|33593.6|33692|33602.1|33685.7|33590.3|16
1649125890000|2022-04-05 02:31:30|33689.1|33595.7|33689.6|33594.7|33690.9|33598.2|33688.4|33589.9|17
1649125900000|2022-04-05 02:31:40|33689.8|33595.1|33685.6|33590.5|33689.8|33596.5|33680.7|33589.3|10
1649125910000|2022-04-05 02:31:50|33684.3|33593|33685.5|33599.4|33687.1|33599.4|33684.3|33592.1|10
1649125920000|2022-04-05 02:32:00|33684.5|33594.6|33685.6|33594.4|33687.2|33594.6|33675|33585.1|13
1649125930000|2022-04-05 02:32:10|33684.4|33595.4|33686.5|33591.8|33687.1|33595.4|33682.2|33591.8|17
1649125940000|2022-04-05 02:32:20|33686.1|33591.2|33687.1|33594.6|33689.6|33596.8|33685.7|33591.2|14
1649125950000|2022-04-05 02:32:30|33688.9|33593|33685.1|33591.5|33689.3|33595.1|33681.5|33588.2|11
1649125960000|2022-04-05 02:32:40|33684.2|33588.2|33686.5|33592.6|33686.8|33592.9|33681.1|33588.2|10
1649125970000|2022-04-05 02:32:50|33684.6|33592.4|33689.7|33589.3|33689.7|33598.9|33679.6|33584.2|16
1649125980000|2022-04-05 02:33:00|33687.9|33586.3|33684.1|33599.2|33689.6|33599.2|33683|33586.3|17
1649125990000|2022-04-05 02:33:10|33682.1|33601.3|33688.6|33590.2|33688.6|33601.3|33682.1|33589.9|9
1649126000000|2022-04-05 02:33:20|33686.5|33592|33679.6|33595.2|33688.2|33595.2|33679.6|33585.2|15
1649126010000|2022-04-05 02:33:30|33680|33590.3|33684.1|33588.3|33685.7|33592|33680|33585.2|17
1649126020000|2022-04-05 02:33:40|33684.4|33591.5|33675.5|33598|33685|33598|33675.5|33586.9|9
1649126030000|2022-04-05 02:33:50|33676.6|33591.8|33688.7|33595|33690.3|33597.4|33676.2|33591.8|14
1649126040000|2022-04-05 02:34:00|33687.1|33596.6|33687.1|33598.3|33689.8|33598.3|33687.1|33595.2|11
1649126050000|2022-04-05 02:34:10|33686.5|33596|33685.3|33594.6|33687.9|33597.5|33678.7|33591.1|17
1649126060000|2022-04-05 02:34:20|33684.6|33596.2|33681.7|33598|33684.6|33598|33681.6|33594.2|10
1649126070000|2022-04-05 02:34:30|33679|33592.5|33683.6|33592.4|33685.2|33593.6|33678.9|33590.1|8
1649126080000|2022-04-05 02:34:40|33684.7|33594.5|33684|33595.6|33686.2|33601.8|33684|33593.7|10
1649126090000|2022-04-05 02:34:50|33684.5|33598.4|33683.9|33596.8|33684.5|33598.4|33675.2|33589.8|9
1649126100000|2022-04-05 02:35:00|33682.4|33595.8|33688.8|33597.3|33690.5|33598|33682.4|33592.4|18
1649126110000|2022-04-05 02:35:10|33688.5|33598.1|33689.5|33594.2|33689.5|33598.9|33685.5|33592.5|11
1649126120000|2022-04-05 02:35:20|33687.9|33594.1|33689.5|33594.9|33690.2|33595.8|33678.7|33587.2|19
1649126130000|2022-04-05 02:35:30|33689.4|33595.4|33691.1|33599.5|33691.1|33599.5|33689|33592.8|13
1649126140000|2022-04-05 02:35:40|33692.4|33598.3|33688.8|33592.5|33692.4|33600.1|33682.3|33590.3|13
1649126150000|2022-04-05 02:35:50|33687.4|33596.8|33689|33594.1|33691.9|33598.4|33685.1|33590.1|8
1649126160000|2022-04-05 02:36:00|33691.7|33592.3|33686.1|33591.9|33692.6|33598.6|33682.4|33587.7|25
1649126170000|2022-04-05 02:36:10|33688.7|33588.3|33691|33593.3|33693.9|33598.1|33686.4|33588.3|14
1649126180000|2022-04-05 02:36:20|33689.8|33596.7|33686|33593.1|33691.6|33600.3|33685.4|33593.1|13
1649126190000|2022-04-05 02:36:30|33686.5|33592.9|33680.7|33590.2|33687.6|33599.9|33678.7|33586|18
1649126200000|2022-04-05 02:36:40|33681|33586.9|33688.6|33602.1|33693.6|33602.1|33680.5|33586.9|20
1649126210000|2022-04-05 02:36:50|33687.3|33603.6|33690.8|33596.1|33692.1|33603.6|33687.3|33595.7|14
1649126220000|2022-04-05 02:37:00|33690.4|33596.7|33685|33592.8|33693.5|33598.5|33685|33589.2|15
1649126230000|2022-04-05 02:37:10|33689|33590.6|33688.4|33598.1|33690.3|33598.1|33687|33590.6|12
1649126240000|2022-04-05 02:37:20|33688.5|33598.2|33694.3|33599.1|33695.1|33627.9|33677.9|33591.5|14
1649126250000|2022-04-05 02:37:30|33696.7|33599.5|33695.3|33601.5|33696.7|33603.3|33690.8|33598.5|19
1649126260000|2022-04-05 02:37:40|33693.9|33603.5|33691.9|33597.1|33695.5|33604.8|33686.2|33592.9|15
1649126270000|2022-04-05 02:37:50|33692.7|33598|33692.5|33596.8|33693.7|33598|33691.4|33593.6|14
1649126280000|2022-04-05 02:38:00|33692.4|33596.5|33687.5|33594|33695.4|33599.1|33684.6|33588.2|17
1649126290000|2022-04-05 02:38:10|33687.6|33594.3|33686.9|33592.2|33690.1|33596.8|33686.7|33591|15
1649126300000|2022-04-05 02:38:20|33687.6|33593.7|33682.7|33594|33695.2|33595.2|33681.2|33587.1|9
1649126310000|2022-04-05 02:38:30|33682.1|33598.6|33683.8|33596|33688.7|33598.6|33682.1|33585|10
1649126320000|2022-04-05 02:38:40|33682.1|33597|33685.8|33591.5|33685.8|33597|33682.1|33588.8|5
1649126330000|2022-04-05 02:38:50|33680.3|33586.3|33688.5|33588.7|33691.6|33595.3|33680.3|33586.3|6
1649126340000|2022-04-05 02:39:00|33685|33584.1|33693.5|33594|33693.9|33596.9|33685|33584.1|11
1649126350000|2022-04-05 02:39:10|33682.3|33585.5|33690|33593.1|33696.8|33593.1|33682.1|33585.5|8
1649126360000|2022-04-05 02:39:20|33689.7|33597.1|33686|33595.2|33692.1|33602.1|33686|33591.5|14
1649126370000|2022-04-05 02:39:30|33676.9|33587.5|33691.2|33598.3|33693|33603|33676.9|33577.5|18
1649126380000|2022-04-05 02:39:40|33691.1|33597.6|33690.5|33595|33692.9|33601.6|33687.9|33593.2|16
1649126390000|2022-04-05 02:39:50|33690.6|33594.8|33691.6|33596.4|33691.6|33597.8|33687.2|33591.5|12
1649126400000|2022-04-05 02:40:00|33685.2|33590.4|33689|33594.9|33689.8|33594.9|33685.1|33588.2|10
1649126410000|2022-04-05 02:40:10|33687.9|33596.8|33682.2|33595.8|33692.9|33596.8|33682.2|33586.7|10
1649126420000|2022-04-05 02:40:20|33679.3|33587.4|33685|33587.9|33688.1|33591.8|33679.3|33584.6|8
1649126430000|2022-04-05 02:40:30|33683.9|33594.8|33688.8|33593.3|33692.1|33596.2|33683.9|33587.3|14
1649126440000|2022-04-05 02:40:40|33689.1|33591.4|33690.9|33598.6|33692.5|33598.8|33687.2|33591.4|10
1649126450000|2022-04-05 02:40:50|33682.8|33591.7|33687.2|33594.1|33689.4|33595.8|33682.8|33589.5|20
1649126460000|2022-04-05 02:41:00|33686.5|33596.3|33685.5|33600.1|33686.5|33600.1|33685.3|33594.6|7
1649126470000|2022-04-05 02:41:10|33680.2|33589.9|33685.6|33593.5|33686.8|33593.5|33680.2|33589.9|11
1649126480000|2022-04-05 02:41:20|33685.7|33594.5|33685.7|33602.1|33689.5|33602.1|33685.3|33591.2|9
1649126490000|2022-04-05 02:41:30|33676.8|33588.6|33690.9|33596.9|33691.4|33599.6|33676.8|33588.6|17
1649126500000|2022-04-05 02:41:40|33687.6|33602.2|33688|33595.1|33692.7|33602.2|33687.6|33595.1|10
1649126510000|2022-04-05 02:41:50|33688.5|33595.2|33692.7|33598.3|33692.7|33600.5|33686.7|33593.2|14
1649126520000|2022-04-05 02:42:00|33687.6|33593|33694.5|33600.2|33694.5|33608.7|33685.5|33592.5|15
1649126530000|2022-04-05 02:42:10|33693.2|33602.4|33693.4|33599|33695.8|33602.4|33691.3|33597.3|20
1649126540000|2022-04-05 02:42:20|33691.3|33599.9|33694|33599.1|33694.5|33602.6|33691.2|33598.5|16
1649126550000|2022-04-05 02:42:30|33684.9|33591.6|33694.3|33599.8|33697|33602.1|33683.7|33591.6|24
1649126560000|2022-04-05 02:42:40|33692.3|33599.9|33690.1|33603|33694.4|33603.7|33690.1|33599.3|15
1649126570000|2022-04-05 02:42:50|33690.4|33604.7|33689.6|33600.2|33690.7|33606.5|33689.6|33600.2|4
1649126580000|2022-04-05 02:43:00|33681.9|33592.5|33692.9|33603.7|33695.8|33603.7|33678.9|33590.1|19
1649126590000|2022-04-05 02:43:10|33691.8|33605|33691.7|33604.9|33693.7|33606.5|33689.3|33599|7
1649126600000|2022-04-05 02:43:20|33690.3|33599.2|33693.4|33599.8|33694.9|33604.2|33690.3|33597.4|14
1649126610000|2022-04-05 02:43:30|33695.6|33598.7|33689.3|33598.2|33695.6|33600.1|33687.1|33588.4|13
1649126620000|2022-04-05 02:43:40|33688.6|33593.7|33688.6|33593.3|33691.3|33598.1|33688.6|33592.4|5
1649126630000|2022-04-05 02:43:50|33683.9|33589.3|33687.9|33590|33690.6|33595.2|33683.6|33586.8|15
1649126640000|2022-04-05 02:44:00|33687.3|33593.3|33687.5|33598.9|33690.2|33606.9|33687.3|33589.6|8
1649126650000|2022-04-05 02:44:10|33687.8|33602.3|33695.3|33596.9|33695.3|33602.8|33687.8|33595.9|5
1649126660000|2022-04-05 02:44:20|33686.1|33588.3|33691.4|33601.8|33699.7|33604.5|33680.9|33579.2|13
1649126670000|2022-04-05 02:44:30|33691.7|33603.1|33685.4|33595|33691.7|33606.4|33683.8|33593.7|16
1649126680000|2022-04-05 02:44:40|33686|33601|33686|33599|33686.7|33602.2|33686|33595.1|7
1649126690000|2022-04-05 02:44:50|33680.8|33594.2|33683.5|33604.7|33683.5|33604.7|33680.6|33591.5|6
1649126700000|2022-04-05 02:45:00|33682.7|33612.8|33685.4|33592.9|33695.8|33612.8|33682.7|33587.6|16
1649126710000|2022-04-05 02:45:10|33684.6|33599.7|33689.2|33590.7|33693.1|33599.7|33684.6|33587.5|9
1649126720000|2022-04-05 02:45:20|33692.8|33593.5|33689.9|33594.5|33695|33599.8|33685.9|33591.1|8
1649126730000|2022-04-05 02:45:30|33691.6|33593.7|33692|33594.3|33692.5|33597.7|33688.1|33589.4|13
1649126740000|2022-04-05 02:45:40|33689.4|33599|33687.2|33598.4|33691.7|33604.5|33687.2|33594.2|6
1649126750000|2022-04-05 02:45:50|33693.2|33602.1|33676.9|33594.2|33695.1|33602.7|33676.9|33589.9|7
1649126760000|2022-04-05 02:46:00|33693.5|33589.4|33688.3|33595.6|33693.5|33597.9|33685|33589.1|9
1649126770000|2022-04-05 02:46:10|33688.1|33593.8|33689.8|33593.8|33690.2|33603|33687.8|33591.9|6
1649126780000|2022-04-05 02:46:20|33689|33600.3|33688.9|33595.7|33693.6|33600.3|33686.1|33593.8|14
1649126790000|2022-04-05 02:46:30|33690.1|33596.7|33691.3|33600.2|33692.6|33600.2|33689.5|33595.2|7
1649126800000|2022-04-05 02:46:40|33698.7|33595.1|33693.9|33598.2|33698.7|33604|33690.3|33594.3|9
1649126810000|2022-04-05 02:46:50|33690.9|33605.8|33685.3|33589.7|33696.6|33605.8|33682.6|33588.7|11
1649126820000|2022-04-05 02:47:00|33685|33602|33687.8|33607.4|33689|33607.4|33679.8|33591|7
1649126830000|2022-04-05 02:47:10|33688.5|33590.7|33689.6|33593.7|33691.1|33602.1|33682.5|33587.5|9
1649126840000|2022-04-05 02:47:20|33688.1|33590.4|33685.4|33595.3|33691.5|33598.6|33685.4|33590.4|10
1649126850000|2022-04-05 02:47:30|33687.1|33594.6|33694.1|33598.6|33703.2|33601.8|33686.6|33588.5|15
1649126860000|2022-04-05 02:47:40|33696.9|33596.9|33684.8|33588.4|33697.3|33602.6|33683.1|33588.4|11
1649126870000|2022-04-05 02:47:50|33685.5|33589|33690.2|33612.8|33700.6|33612.8|33684.8|33586.9|11
1649126880000|2022-04-05 02:48:00|33691.9|33609.6|33688.1|33600|33699.5|33617.8|33687.7|33591.6|18
1649126890000|2022-04-05 02:48:10|33687.3|33599.5|33695.4|33602.3|33695.4|33606.1|33687.3|33599.5|9
1649126900000|2022-04-05 02:48:20|33695.3|33600.8|33687.1|33595.7|33698.3|33603.4|33687.1|33595.7|13
1649126910000|2022-04-05 02:48:30|33686.9|33602.7|33690.5|33599.4|33693.8|33602.7|33686.9|33594.4|14
1649126920000|2022-04-05 02:48:40|33691.4|33598.1|33697.6|33593.1|33697.6|33602.1|33687.9|33593.1|9
1649126930000|2022-04-05 02:48:50|33695.3|33594|33690.7|33604.8|33698|33609.6|33685.4|33594|10
1649126940000|2022-04-05 02:49:00|33689.4|33609.6|33697.1|33595.6|33699.8|33612.1|33686|33593.3|15
1649126950000|2022-04-05 02:49:10|33694.8|33596.7|33693.7|33603.4|33699|33605.6|33692.6|33596.7|18
1649126960000|2022-04-05 02:49:20|33693.8|33605.4|33694.9|33606.7|33702|33606.7|33693.8|33601.9|6
1649126970000|2022-04-05 02:49:30|33693.1|33611.7|33695.9|33606.4|33698.6|33611.7|33693.1|33602.3|13
1649126980000|2022-04-05 02:49:40|33695.3|33605.9|33700.6|33603.1|33700.6|33606.8|33695.3|33599.1|10
1649126990000|2022-04-05 02:49:50|33702.2|33601.6|33691.4|33602.7|33702.2|33608.6|33690.9|33599.9|10
1649127000000|2022-04-05 02:50:00|33690.9|33605.2|33692.3|33614.7|33696.3|33614.7|33690.9|33603|14
1649127010000|2022-04-05 02:50:10|33692.8|33607.3|33694.9|33614.2|33694.9|33614.2|33692.3|33607.3|4
1649127020000|2022-04-05 02:50:20|33696|33611.8|33699.2|33605.1|33699.2|33616.9|33687.2|33604.7|11
1649127030000|2022-04-05 02:50:30|33695.5|33611.9|33699.7|33604.9|33702.3|33611.9|33695.5|33604.9|8
1649127040000|2022-04-05 02:50:40|33699.1|33603.2|33694.4|33604.2|33701.8|33606.2|33691.5|33597.6|13
1649127050000|2022-04-05 02:50:50|33698.4|33600.1|33696.3|33601.3|33699.1|33607.7|33694.2|33599.8|13
1649127060000|2022-04-05 02:51:00|33696.7|33600.1|33696|33604.5|33697.9|33611.3|33693.1|33600.1|12
1649127070000|2022-04-05 02:51:10|33697.4|33603.1|33698.7|33607.6|33701|33607.6|33696.8|33597|8
1649127080000|2022-04-05 02:51:20|33696.2|33605.2|33688.6|33603.5|33699.4|33609.3|33688.6|33596.4|17
1649127090000|2022-04-05 02:51:30|33691.2|33606.3|33692.3|33606.1|33693.3|33614.5|33688.4|33601.6|12
1649127100000|2022-04-05 02:51:40|33692.4|33605.9|33689.3|33604.7|33692.6|33611|33689.3|33604.7|7
1649127110000|2022-04-05 02:51:50|33689.9|33601.9|33693.1|33606.8|33693.1|33607.4|33686.7|33600|7
1649127120000|2022-04-05 02:52:00|33695.8|33608.1|33693|33606.9|33695.8|33610.8|33693|33604.9|9
1649127130000|2022-04-05 02:52:10|33694.8|33607.7|33689.3|33601.7|33694.8|33614.6|33688.4|33598.8|7
1649127140000|2022-04-05 02:52:20|33688.5|33609.2|33689.3|33601.7|33689.9|33611.6|33688.5|33601.7|7
1649127150000|2022-04-05 02:52:30|33694.1|33605.3|33693.9|33603.5|33695.1|33609.4|33692.8|33601.3|7
1649127160000|2022-04-05 02:52:40|33691.9|33601.4|33694.3|33605.4|33694.3|33611.6|33688.8|33593.6|7
1649127170000|2022-04-05 02:52:50|33693.2|33604.7|33690.3|33611.4|33693.2|33611.4|33690.3|33601.9|6
1649127180000|2022-04-05 02:53:00|33695.9|33610.4|33688.4|33620|33696.2|33620|33688.4|33597.8|14
1649127190000|2022-04-05 02:53:10|33690.2|33616.9|33691.5|33604.1|33696.3|33620|33688.4|33604.1|9
1649127200000|2022-04-05 02:53:20|33691.2|33601.3|33695.3|33601.6|33697.2|33608.5|33691.2|33601.3|17
1649127210000|2022-04-05 02:53:30|33695.8|33603.9|33691|33606|33697.3|33608.5|33687|33597.9|13
1649127220000|2022-04-05 02:53:40|33695|33603.1|33689.6|33607.3|33695.9|33609.5|33689.2|33600.8|12
1649127230000|2022-04-05 02:53:50|33688.6|33613.4|33691.8|33607.3|33694|33613.4|33688.6|33607.3|6
1649127240000|2022-04-05 02:54:00|33699.6|33598.9|33693.8|33606.2|33699.6|33612.9|33688.7|33598.9|9
1649127250000|2022-04-05 02:54:10|33692.8|33607.9|33694.9|33612.6|33696.7|33612.6|33690.9|33601.7|9
1649127260000|2022-04-05 02:54:20|33702.6|33602.6|33701.4|33600.2|33702.9|33608.1|33695.8|33597.6|14
1649127270000|2022-04-05 02:54:30|33701.6|33601.1|33693.9|33605.7|33701.6|33610.8|33693.9|33601.1|8
1649127280000|2022-04-05 02:54:40|33694|33602.5|33693.6|33607.4|33694.9|33607.7|33692.4|33599.9|8
1649127290000|2022-04-05 02:54:50|33694.4|33607.8|33687.3|33612.5|33694.4|33612.5|33687.3|33602.7|10
1649127300000|2022-04-05 02:55:00|33685.9|33608.5|33686.4|33601.9|33686.4|33613|33685.4|33601.9|5
1649127310000|2022-04-05 02:55:10|33686.1|33605.4|33700.6|33601.9|33700.6|33610.2|33685.8|33594.9|14
1649127320000|2022-04-05 02:55:20|33699.3|33600.4|33698.5|33603.4|33701.6|33604.4|33697.6|33596.1|17
1649127330000|2022-04-05 02:55:30|33692.4|33597.6|33695.9|33604.8|33698.3|33604.8|33692.4|33597.6|17
1649127340000|2022-04-05 02:55:40|33696.1|33599.8|33702|33608.1|33702|33608.1|33694.5|33599.8|16
1649127350000|2022-04-05 02:55:50|33700.3|33608.2|33699.3|33606|33710.2|33615.8|33693.9|33601.1|21
1649127360000|2022-04-05 02:56:00|33703.3|33604.6|33702|33612.1|33705.8|33613.7|33701.5|33603.1|10
1649127370000|2022-04-05 02:56:10|33703.6|33612.3|33700.4|33609.9|33703.6|33616.7|33694.1|33607.1|13
1649127380000|2022-04-05 02:56:20|33704.7|33610|33706.6|33612.1|33708|33616.7|33700.7|33607.3|13
1649127390000|2022-04-05 02:56:30|33704.9|33613.7|33696.2|33611.2|33706.8|33616.7|33693.3|33603.2|16
1649127400000|2022-04-05 02:56:40|33695.6|33616.7|33712.8|33610.4|33712.8|33620.4|33695.3|33605.9|17
1649127410000|2022-04-05 02:56:50|33712.6|33610.3|33706.2|33608.6|33715.5|33616.8|33705.1|33606.7|15
1649127420000|2022-04-05 02:57:00|33709.1|33609.5|33704.4|33608.6|33711|33613.6|33699.5|33605|24
1649127430000|2022-04-05 02:57:10|33703.6|33609.3|33694.9|33614.2|33705.2|33616.1|33693.9|33604.7|20
1649127440000|2022-04-05 02:57:20|33695.5|33613|33689|33611.7|33695.5|33618.4|33688.2|33607.3|10
1649127450000|2022-04-05 02:57:30|33688.7|33614.7|33696.5|33610.3|33697.7|33614.7|33688.7|33607.3|10
1649127460000|2022-04-05 02:57:40|33695.5|33611.9|33697|33609.2|33698.6|33612.9|33691.6|33601.9|12
1649127470000|2022-04-05 02:57:50|33696.7|33610.6|33695.3|33610.2|33697.7|33610.7|33694.8|33607|12
1649127480000|2022-04-05 02:58:00|33697.5|33612.3|33694.3|33609.4|33698.3|33612.9|33694.3|33607.7|17
1649127490000|2022-04-05 02:58:10|33693.8|33607.1|33695.3|33604.7|33696|33615.5|33691.4|33599.1|18
1649127500000|2022-04-05 02:58:20|33686.6|33622.1|33685.3|33599.4|33686.6|33629.1|33679.1|33599.4|3
1649127510000|2022-04-05 02:58:30|33685.6|33596.5|33690.8|33604.9|33694.9|33609.5|33685.6|33594.7|9
1649127520000|2022-04-05 02:58:40|33689.9|33605|33691.9|33609.4|33692.7|33609.4|33689.9|33601|12
1649127530000|2022-04-05 02:58:50|33692.1|33609|33690.7|33606.9|33692.1|33609|33689.8|33604.3|7
1649127540000|2022-04-05 02:59:00|33691.3|33605.8|33693.3|33606.2|33694.1|33614.2|33683.1|33603.9|15
1649127550000|2022-04-05 02:59:10|33694.3|33605.8|33689.5|33606.6|33695.3|33614.5|33689.5|33603.8|12
1649127560000|2022-04-05 02:59:20|33689.6|33606.7|33692.5|33606.8|33692.7|33609.7|33687.7|33603.9|15
1649127570000|2022-04-05 02:59:30|33692.6|33607.8|33686.5|33613.8|33692.6|33613.8|33686.5|33606.3|13
1649127580000|2022-04-05 02:59:40|33686.8|33613.9|33686.7|33610.1|33686.8|33613.9|33686.5|33607.2|5
1649127590000|2022-04-05 02:59:50|33686.8|33607.2|33687.4|33609.9|33687.5|33610.8|33686.7|33607.2|7
1649127600000|2022-04-05 03:00:00|33692.2|33605.9|33692.2|33608.3|33693.5|33611.5|33685.3|33603.7|20
1649127610000|2022-04-05 03:00:10|33693.5|33609.7|33691.7|33612.1|33695.2|33613.5|33691.6|33609.3|12
1649127620000|2022-04-05 03:00:20|33695.3|33613.5|33692.3|33606.6|33695.3|33613.5|33691.7|33606.2|9
1649127630000|2022-04-05 03:00:30|33691.9|33608.2|33690.4|33606.9|33691.9|33609.1|33689.1|33604.4|10
1649127640000|2022-04-05 03:00:40|33690.9|33603.8|33688.6|33613.1|33690.9|33613.1|33688.6|33603.8|7
1649127650000|2022-04-05 03:00:50|33688.9|33610.1|33689.2|33604.6|33690|33613.1|33688.1|33586|11
1649127660000|2022-04-05 03:01:00|33689|33607.8|33696|33611.3|33700|33618.6|33687.9|33603.4|14
1649127670000|2022-04-05 03:01:10|33696.3|33611.4|33696.4|33608.7|33697.3|33613.4|33694.4|33606.7|9
1649127680000|2022-04-05 03:01:20|33696.8|33604.1|33692.4|33607.7|33696.8|33611.8|33691.7|33604|15
1649127690000|2022-04-05 03:01:30|33692.1|33611.3|33696.5|33607.3|33697.6|33611.3|33691.9|33607.3|9
1649127700000|2022-04-05 03:01:40|33697|33608.9|33693|33615.6|33697|33615.6|33693|33608.9|8
1649127710000|2022-04-05 03:01:50|33694.2|33613.5|33693.6|33604.6|33694.2|33613.5|33692.3|33602.9|8
1649127720000|2022-04-05 03:02:00|33692.3|33608.6|33690.2|33611.8|33692.7|33611.8|33690.2|33605.5|10
1649127730000|2022-04-05 03:02:10|33690.3|33609.2|33690.6|33609.6|33696.3|33618.3|33688|33598.8|20
1649127740000|2022-04-05 03:02:20|33689.7|33614|33689.7|33613.9|33689.7|33614|33689.3|33606|5
1649127750000|2022-04-05 03:02:30|33689.3|33605.9|33689.4|33609.4|33689.5|33609.4|33689.3|33605.9|7
1649127760000|2022-04-05 03:02:40|33689.5|33611.5|33686.4|33599.8|33689.5|33615.5|33685|33599.8|7
1649127770000|2022-04-05 03:02:50|33685.7|33608.8|33685.1|33615.6|33685.7|33615.6|33685.1|33608.8|4
1649127780000|2022-04-05 03:03:00|33686.1|33615.5|33691.6|33610.3|33694.2|33615.5|33686.1|33604.4|13
1649127790000|2022-04-05 03:03:10|33691|33611.4|33690.6|33607.4|33692.2|33611.4|33690.3|33602.2|14
1649127800000|2022-04-05 03:03:20|33689.7|33604.6|33686.9|33608.9|33689.9|33608.9|33686.9|33601.7|7
1649127810000|2022-04-05 03:03:30|33686.8|33610.9|33691.2|33610.3|33692.5|33610.9|33686.8|33605.5|11
1649127820000|2022-04-05 03:03:40|33690.5|33611.9|33694.5|33606.5|33696.6|33611.9|33689.3|33599.8|10
1649127830000|2022-04-05 03:03:50|33694.8|33606.9|33689.4|33604.4|33694.8|33612.8|33689.2|33604.4|7
1649127840000|2022-04-05 03:04:00|33688.8|33606.6|33690.9|33609.7|33692.5|33609.7|33688.8|33603.5|6
1649127850000|2022-04-05 03:04:10|33691.3|33608.7|33688.3|33606.9|33691.3|33610.1|33688.3|33602.7|7
1649127860000|2022-04-05 03:04:20|33686.3|33613|33686.5|33605.3|33686.9|33613|33686.3|33602.3|6
1649127870000|2022-04-05 03:04:30|33688.1|33606.9|33687.3|33616.3|33688.1|33619.2|33686.2|33606.9|4
1649127880000|2022-04-05 03:04:40|33687.9|33614.6|33684.7|33611.5|33687.9|33615.2|33684.5|33593.1|5
1649127890000|2022-04-05 03:04:50|33685|33608.5|33690.6|33602.9|33690.6|33615.2|33684.5|33599.7|5
1649127900000|2022-04-05 03:05:00|33690.5|33609.1|33686.5|33605.3|33690.6|33614.1|33686.3|33603.1|12
1649127910000|2022-04-05 03:05:10|33686.4|33610.6|33686.5|33605.4|33686.9|33613|33686.3|33602.3|4
1649127920000|2022-04-05 03:05:20|33686.4|33610.7|33686.9|33608.7|33687.9|33610.7|33686.4|33603.8|6
1649127930000|2022-04-05 03:05:30|33684.5|33615.3|33691.8|33608.2|33692.5|33629.9|33679.9|33599.7|11
1649127940000|2022-04-05 03:05:40|33690.6|33607.4|33687.3|33606.1|33691|33619.7|33686.5|33605.4|11
1649127950000|2022-04-05 03:05:50|33686.5|33613.2|33687.7|33610.9|33691.8|33613.2|33686.5|33600.2|7
1649127960000|2022-04-05 03:06:00|33688.7|33607|33686.4|33608.6|33689.5|33609.7|33686.4|33602.1|7
1649127970000|2022-04-05 03:06:10|33686.9|33605.7|33686.9|33602.3|33686.9|33613.1|33686.4|33602.3|3
1649127980000|2022-04-05 03:06:20|33686.6|33605.4|33689.6|33614.7|33692.3|33619.4|33686.2|33604.7|10
1649127990000|2022-04-05 03:06:30|33691.7|33614.8|33690.1|33611.8|33691.7|33614.8|33688.9|33601.5|11
1649128000000|2022-04-05 03:06:40|33688.8|33607.7|33690.2|33602|33690.2|33612.1|33686.5|33602|8
1649128010000|2022-04-05 03:06:50|33689.4|33605.2|33688.5|33601.2|33689.6|33610.2|33688.2|33601.2|6
1649128020000|2022-04-05 03:07:00|33687.4|33606|33686.3|33613.1|33688.2|33613.1|33686.3|33598.6|6
1649128030000|2022-04-05 03:07:10|33686.8|33610.4|33691.2|33607.9|33691.7|33610.4|33686.8|33600.5|7
1649128040000|2022-04-05 03:07:20|33689.7|33611.3|33689.7|33601.3|33692.6|33619.2|33686|33601.3|9
1649128050000|2022-04-05 03:07:30|33688.4|33606.3|33691.5|33610.4|33694.2|33614.5|33688.4|33606.3|13
1649128060000|2022-04-05 03:07:40|33692|33609.9|33690.8|33609.2|33692.7|33611.9|33690.1|33604|12
1649128070000|2022-04-05 03:07:50|33691.1|33608.5|33691.3|33606.5|33691.9|33610.1|33687.1|33601.5|11
1649128080000|2022-04-05 03:08:00|33690|33609.7|33689.5|33608.3|33691.1|33609.7|33688.4|33605.5|17
1649128090000|2022-04-05 03:08:10|33689.1|33603.9|33687.8|33611.3|33690|33611.3|33687.8|33603.9|11
1649128100000|2022-04-05 03:08:20|33690.9|33611|33691.1|33605.2|33691.6|33611|33688.9|33605.2|14
1649128110000|2022-04-05 03:08:30|33690.2|33604|33688.5|33602.3|33691|33611.9|33686.8|33602.3|9
1649128120000|2022-04-05 03:08:40|33688.9|33598|33688.3|33603.7|33690.1|33606.1|33687.5|33598|8
1649128130000|2022-04-05 03:08:50|33688.5|33601.2|33689.4|33606.1|33692|33609.9|33688.1|33601.2|12
1649128140000|2022-04-05 03:09:00|33693.3|33600.7|33689.6|33602.4|33693.3|33606|33689.6|33600.7|8
1649128150000|2022-04-05 03:09:10|33690|33604.7|33691.9|33607.5|33692.2|33607.7|33690|33604.5|9
1649128160000|2022-04-05 03:09:20|33691.8|33608.6|33690.4|33609|33692.7|33609|33690.4|33605.3|12
1649128170000|2022-04-05 03:09:30|33690.7|33608.6|33692.2|33606.6|33693.5|33608.9|33689.9|33603.8|19
1649128180000|2022-04-05 03:09:40|33691.3|33606|33689.8|33609.7|33691.3|33611.4|33688.9|33605.9|7
1649128190000|2022-04-05 03:09:50|33688.8|33603.8|33690.1|33608.2|33690.9|33608.3|33688.1|33602.7|11
1649128200000|2022-04-05 03:10:00|33690.2|33607.9|33689.9|33599.4|33693.3|33612|33688.6|33599.4|21
1649128210000|2022-04-05 03:10:10|33690.9|33604.7|33688.3|33599.6|33690.9|33612.5|33687.6|33599.6|7
1649128220000|2022-04-05 03:10:20|33688.7|33603.2|33691|33604.5|33691|33611.2|33683.7|33601|18
1649128230000|2022-04-05 03:10:30|33691.2|33604.8|33689|33608.7|33691.2|33608.7|33688.7|33602|9
1649128240000|2022-04-05 03:10:40|33688.2|33602.8|33684.9|33606.8|33688.2|33607.4|33684.9|33602.3|9
1649128250000|2022-04-05 03:10:50||33608.9||33611.4||33611.4||33608.9|2
1649128260000|2022-04-05 03:11:00|33682.9|33603.3|33677.8|33627.8|33690|33627.8|33677.8|33601.5|10
1649128270000|2022-04-05 03:11:10|33683.6|33597|33682.7|33609|33683.6|33609|33682.7|33597|6
1649128280000|2022-04-05 03:11:20|33682.4|33612.8|33692|33605.8|33692.2|33612.8|33682.4|33603.4|13
1649128290000|2022-04-05 03:11:30|33691.1|33604.8|33689.5|33607.8|33691.9|33609.6|33688.5|33604.8|16
1649128300000|2022-04-05 03:11:40|33688.7|33609.5|33690.7|33607.2|33690.7|33611.2|33688.2|33605.5|9
1649128310000|2022-04-05 03:11:50|33690.3|33606.8|33688.2|33608.1|33691|33610.1|33688.2|33605.3|11
1649128320000|2022-04-05 03:12:00|33690.1|33608|33685.5|33606.5|33690.1|33617.9|33684.8|33603.7|22
1649128330000|2022-04-05 03:12:10|33684.9|33603.7|33687.2|33605.8|33688.6|33613.1|33682.4|33603.7|11
1649128340000|2022-04-05 03:12:20|33687.3|33599.9|33685.1|33605.8|33687.3|33605.8|33685.1|33599.5|7
1649128350000|2022-04-05 03:12:30|33686.9|33610.4|33689.9|33608.8|33690|33610.8|33685.9|33604.7|14
1649128360000|2022-04-05 03:12:40|33690.1|33606.4|33687.2|33604.3|33690.3|33611.1|33687.1|33604.2|13
1649128370000|2022-04-05 03:12:50|33687.1|33607.1|33689.4|33605.2|33689.9|33607.1|33686.7|33603.9|8
1649128380000|2022-04-05 03:13:00|33687.3|33610.7|33690.8|33607.3|33691|33611|33683.1|33595|11
1649128390000|2022-04-05 03:13:10|33690|33608.9|33689|33603.9|33691.1|33612.3|33688.3|33602.4|15
1649128400000|2022-04-05 03:13:20|33688.1|33603.1|33689.9|33606.9|33691.2|33607.5|33688.1|33603.1|8
1649128410000|2022-04-05 03:13:30|33687.1|33607.7|33687.4|33607.4|33687.4|33609.5|33687.1|33604.9|7
1649128420000|2022-04-05 03:13:40|33687.6|33608.8|33684.1|33603.4|33687.6|33610.5|33683.7|33602.9|8
1649128430000|2022-04-05 03:13:50|33684|33606.6|33683.2|33607.3|33684.7|33616.8|33683.2|33598.5|11
1649128440000|2022-04-05 03:14:00|33683|33610.1|33690.9|33605.8|33691.7|33610.7|33682.9|33598.5|17
1649128450000|2022-04-05 03:14:10|33687.4|33607.4|33686.2|33602.3|33688.3|33608.7|33686.2|33597.9|15
1649128460000|2022-04-05 03:14:20|33686.8|33602.1|33686.7|33599.5|33686.8|33606.6|33686.2|33599.5|6
1649128470000|2022-04-05 03:14:30|33684.5|33606.7|33683.7|33610.5|33684.7|33610.5|33683.7|33603.5|3
1649128480000|2022-04-05 03:14:40|33685.1|33609.9|33692.8|33610.9|33697.1|33610.9|33685|33600.5|22
1649128490000|2022-04-05 03:14:50|33691.5|33614|33689.1|33610.1|33691.5|33614.2|33689|33604.9|8
1649128500000|2022-04-05 03:15:00|33689.7|33603.4|33691.1|33605.1|33693.3|33607.8|33688.3|33603.3|14
1649128510000|2022-04-05 03:15:10|33693.2|33605.9|33687.3|33599.1|33693.2|33607.2|33685|33599.1|12
1649128520000|2022-04-05 03:15:20|33689.1|33598.7|33687.8|33601.6|33689.1|33605.6|33684.8|33597.9|8
1649128530000|2022-04-05 03:15:30|33682.8|33601.4|33687.2|33606.6|33695.7|33614.5|33677.7|33598.3|18
1649128540000|2022-04-05 03:15:40|33685.1|33602.2|33691|33600.2|33691.9|33608.9|33679.8|33597.7|14
1649128550000|2022-04-05 03:15:50|33691.1|33600.5|33691|33596.3|33691.6|33602.7|33688.8|33596.3|9
1649128560000|2022-04-05 03:16:00|33691.6|33597.2|33688.1|33601.1|33692.6|33604|33686.5|33596.1|14
1649128570000|2022-04-05 03:16:10|33688.3|33602.5|33689|33601.5|33690.5|33605.6|33686.3|33594.6|16
1649128580000|2022-04-05 03:16:20|33687.9|33602.5|33682.1|33610.7|33691.3|33610.7|33681.6|33600.5|18
1649128590000|2022-04-05 03:16:30|33681.5|33611.7|33682.8|33603|33690.1|33613.1|33681.4|33596.9|19
1649128600000|2022-04-05 03:16:40|33682.9|33606|33683.5|33605.9|33683.5|33607.8|33682.5|33602.9|9
1649128610000|2022-04-05 03:16:50|33683.6|33603.3|33684.6|33604.3|33686.5|33606|33683.5|33598.9|9
1649128620000|2022-04-05 03:17:00|33683.8|33607.1|33688.2|33606.2|33689.7|33607.1|33683.8|33602|8
1649128630000|2022-04-05 03:17:10|33686.9|33609|33686.8|33601.4|33686.9|33609|33686.8|33601.4|2
1649128640000|2022-04-05 03:17:20|33686.5|33605.9|33684.4|33608.6|33686.5|33608.6|33684.3|33604.8|5
1649128650000|2022-04-05 03:17:30|33683.9|33609|33687.9|33606.1|33691.1|33609|33683.2|33601.1|8
1649128660000|2022-04-05 03:17:40|33685.8|33610.7|33688.3|33599.2|33689.6|33610.7|33685.8|33595.4|4
1649128670000|2022-04-05 03:17:50|33688.9|33600|33687.4|33603.8|33690.8|33609.6|33687.3|33599.1|9
1649128680000|2022-04-05 03:18:00|33690.3|33599|33688.8|33604.3|33690.5|33604.5|33688.2|33599|19
1649128690000|2022-04-05 03:18:10|33688.7|33605.1|33687.7|33604.1|33688.7|33605.1|33687.7|33602|7
1649128700000|2022-04-05 03:18:20|33688|33605.6|33686.4|33605.1|33688|33607.9|33685.1|33602.7|9
1649128710000|2022-04-05 03:18:30|33684.2|33604.5|33690.8|33606.8|33691.1|33607.1|33684|33599.9|20
1649128720000|2022-04-05 03:18:40|33690.4|33608.5|33692.8|33605.6|33695|33608.5|33690.4|33602.3|15
1649128730000|2022-04-05 03:18:50|33692|33602.7|33685.8|33607.8|33692.5|33610.4|33685.8|33602.6|16
1649128740000|2022-04-05 03:19:00|33691.6|33610.8|33688.4|33611.8|33691.6|33611.8|33688.4|33610.2|6
1649128750000|2022-04-05 03:19:10|33688.2|33605.8|33685.6|33612|33688.2|33612|33685.6|33605|6
1649128760000|2022-04-05 03:19:20|33685.9|33604.5|33685.8|33607.7|33685.9|33607.7|33685.8|33604.5|2
1649128770000|2022-04-05 03:19:30|33685.3|33604.2|33687.6|33606.2|33689.9|33617.7|33683.9|33594.8|16
1649128780000|2022-04-05 03:19:40|33686.7|33610.1|33686.7|33610.2|33686.7|33610.2|33686.7|33610.1|2
1649128790000|2022-04-05 03:19:50|33686.5|33601.8|33683.9|33603.9|33686.5|33609.2|33683.3|33601.7|15
1649128800000|2022-04-05 03:20:00|33683.8|33604.4|33684|33607.8|33684.5|33607.8|33683.7|33603.3|12
1649128810000|2022-04-05 03:20:10|33684.1|33610.8|33684.1|33607.8|33684.5|33614.5|33683.7|33603.4|5
1649128820000|2022-04-05 03:20:20|33684.5|33603.4|33683.8|33610.7|33684.8|33614.5|33682.9|33598.9|14
1649128830000|2022-04-05 03:20:30|33684.7|33598.8|33686.4|33605.1|33690.1|33610.8|33683.9|33597.7|15
1649128840000|2022-04-05 03:20:40|33686.5|33607.3|33683.6|33607.2|33686.5|33610|33682.8|33600.7|13
1649128850000|2022-04-05 03:20:50|33683.4|33609.2|33687.8|33608.1|33689.5|33609.2|33683.4|33603.9|12
1649128860000|2022-04-05 03:21:00|33689.3|33608.6|33688.8|33611.1|33689.5|33611.1|33684.5|33600.4|12
1649128870000|2022-04-05 03:21:10|33688.4|33611.3|33689.6|33605.3|33690.6|33611.6|33687.3|33603|17
1649128880000|2022-04-05 03:21:20|33689|33607.3|33691|33605.5|33691.4|33610.9|33688.6|33605.5|7
1649128890000|2022-04-05 03:21:30|33689.3|33602.1|33686.5|33606.6|33689.3|33606.6|33685.5|33601.7|8
1649128900000|2022-04-05 03:21:40|33684.8|33608.2|33685.2|33599.1|33685.2|33608.2|33684.8|33599.1|4
1649128910000|2022-04-05 03:21:50|33687.6|33604.6|33682.9|33609.8|33687.6|33609.8|33682.9|33602.4|10
1649128920000|2022-04-05 03:22:00|33682.7|33613.5|33689.3|33605.2|33689.3|33613.5|33682.3|33602.1|6
1649128930000|2022-04-05 03:22:10|33688.4|33600.9|33683.7|33618.9|33693.4|33618.9|33683.7|33600.9|10
1649128940000|2022-04-05 03:22:20|33683.3|33617.7|33689.1|33601.3|33691.4|33617.7|33680.7|33596.8|21
1649128950000|2022-04-05 03:22:30|33687.7|33605|33688.4|33603.8|33690.3|33608.3|33680.1|33596.8|20
1649128960000|2022-04-05 03:22:40|33687.7|33601.7|33686.5|33602.6|33690.8|33604.2|33686.5|33595.5|12
1649128970000|2022-04-05 03:22:50|33687.3|33602.9|33687.7|33598.9|33688.5|33606.4|33682.6|33598.9|17
1649128980000|2022-04-05 03:23:00|33687.5|33596.7|33690.6|33601.3|33693.8|33603.2|33686.9|33591.7|17
1649128990000|2022-04-05 03:23:10|33691|33602.6|33693.6|33600.5|33693.6|33612.2|33677.2|33597.3|19
1649129000000|2022-04-05 03:23:20|33693.5|33601.5|33691.2|33600.2|33695.9|33602.2|33691|33596.5|14
1649129010000|2022-04-05 03:23:30|33690.8|33602.4|33688.6|33601.6|33693.6|33602.4|33688.6|33595.8|12
1649129020000|2022-04-05 03:23:40|33689.1|33604.1|33689.5|33603.5|33689.5|33606.6|33685.6|33600.6|13
1649129030000|2022-04-05 03:23:50|33687.6|33604.5|33694.7|33604.5|33694.8|33608|33687.2|33604|22
1649129040000|2022-04-05 03:24:00|33692.9|33605.1|33691.3|33604.8|33693.7|33606.9|33691.3|33602.6|14
1649129050000|2022-04-05 03:24:10|33690.1|33607.4|33691.8|33606.2|33692.6|33608.8|33689.6|33603.9|10
1649129060000|2022-04-05 03:24:20|33691.3|33604.3|33689.4|33606.6|33692|33609.6|33689.4|33604.3|15
1649129070000|2022-04-05 03:24:30|33688.6|33609.2|33688.6|33606.1|33689|33609.2|33688.6|33606.1|6
1649129080000|2022-04-05 03:24:40|33688.9|33608.2|33689.5|33596.6|33692|33608.5|33683.9|33596.6|12
1649129090000|2022-04-05 03:24:50|33684.6|33612|33685.7|33600.9|33689.3|33629.1|33679.1|33599.3|13
1649129100000|2022-04-05 03:25:00|33685.5|33602.7|33693.3|33605.9|33699.2|33605.9|33685.2|33598|12
1649129110000|2022-04-05 03:25:10|33692.8|33599.4|33683.2|33601.5|33696.5|33604.7|33683.2|33598.7|10
1649129120000|2022-04-05 03:25:20|33685.4|33601.9|33691.5|33602.2|33691.5|33607.7|33685.4|33599.2|9
1649129130000|2022-04-05 03:25:30|33686.5|33604|33689.1|33597.2|33690.7|33609|33686.3|33597.2|13
1649129140000|2022-04-05 03:25:40|33690.2|33592|33692.2|33605.3|33694.4|33605.3|33688.3|33592|7
1649129150000|2022-04-05 03:25:50|33692.1|33605.2|33679.9|33608|33692.1|33608|33679.9|33600.4|10
1649129160000|2022-04-05 03:26:00|33683.6|33608.6|33686.8|33605.2|33687.5|33610.3|33683.5|33603.3|15
1649129170000|2022-04-05 03:26:10|33686.2|33606|33690.9|33606.3|33691.1|33608.1|33685.8|33603.2|13
1649129180000|2022-04-05 03:26:20|33689.4|33603.8|33685.1|33608.3|33689.4|33608.3|33685.1|33603.8|4
1649129190000|2022-04-05 03:26:30|33686.4|33612.2|33700.1|33597.3|33700.1|33612.2|33680.5|33597.3|16
1649129200000|2022-04-05 03:26:40|33696.9|33603.8|33693.9|33603.3|33698.7|33608.6|33693.9|33599.7|16
1649129210000|2022-04-05 03:26:50|33697.4|33601.2|33695|33601.8|33697.4|33607.1|33693.1|33601.2|10
1649129220000|2022-04-05 03:27:00|33697.1|33601.9|33691.1|33611.3|33697.6|33611.5|33686.9|33601.9|12
1649129230000|2022-04-05 03:27:10|33690.2|33611|33690|33608.3|33694.1|33611|33689.9|33602.5|10
1649129240000|2022-04-05 03:27:20|33690.1|33609.5|33681.5|33631.5|33694|33631.5|33681.5|33604.9|6
1649129250000|2022-04-05 03:27:30|33695.5|33616.7|33695|33604.2|33695.5|33616.7|33689.7|33602.3|12
1649129260000|2022-04-05 03:27:40|33694.2|33602.4|33698.1|33599.8|33698.4|33605.5|33683.4|33596.7|27
1649129270000|2022-04-05 03:27:50|33699.4|33598.1|33694.6|33603.3|33699.4|33607.2|33693.9|33597.7|19
1649129280000|2022-04-05 03:28:00|33694.9|33604.3|33691.9|33610.4|33697.5|33610.4|33690.2|33604|13
1649129290000|2022-04-05 03:28:10|33690.7|33611.7|33691.5|33605.8|33694.5|33611.9|33690.7|33604.3|8
1649129300000|2022-04-05 03:28:20|33690|33609.5|33694.1|33606.8|33698|33609.5|33689.9|33600.8|10
1649129310000|2022-04-05 03:28:30|33697.9|33601|33681.8|33631.8|33697.9|33631.8|33676.6|33597.9|12
1649129320000|2022-04-05 03:28:40|33687.3|33606.1|33687.1|33601.5|33696.7|33613.4|33686.7|33597.4|16
1649129330000|2022-04-05 03:28:50|33689.3|33600.2|33690.7|33602.4|33692.7|33602.4|33689.3|33596.1|17
1649129340000|2022-04-05 03:29:00|33692.5|33600.9|33690.1|33603.1|33692.7|33610.7|33690.1|33600.9|5
1649129350000|2022-04-05 03:29:10|33690.5|33606.3|33688.1|33601.6|33697.3|33610.8|33687.2|33601.6|6
1649129360000|2022-04-05 03:29:20|33682.3|33632.3|33695.9|33607.4|33698.7|33632.3|33682.3|33601.2|15
1649129370000|2022-04-05 03:29:30|33693.8|33611.9|33693.2|33608.5|33695.6|33611.9|33692.7|33601.4|8
1649129380000|2022-04-05 03:29:40|33690.6|33613.6|33688.8|33606.7|33697|33614|33688.8|33606.7|9
1649129390000|2022-04-05 03:29:50|33689.2|33605.4|33689.7|33608.9|33689.7|33612.9|33683.3|33604.3|9
1649129400000|2022-04-05 03:30:00|33688|33610|33694.3|33606.3|33695|33610.2|33688|33602.7|18
1649129410000|2022-04-05 03:30:10|33693.8|33605.7|33698|33601|33700.4|33607.3|33693.8|33601|13
1649129420000|2022-04-05 03:30:20|33696|33607.2|33686.4|33610.9|33697.3|33611.5|33685.8|33604|8
1649129430000|2022-04-05 03:30:30|33686|33613.8|33696.2|33608.8|33698.9|33613.8|33686|33601|14
1649129440000|2022-04-05 03:30:40|33700.4|33603|33695.8|33608|33700.4|33609.7|33695|33603|16
1649129450000|2022-04-05 03:30:50|33694.4|33610.7|33695.5|33607.7|33695.5|33610.7|33694.4|33607.7|3
1649129460000|2022-04-05 03:31:00|33694.4|33610.7|33694.1|33608.6|33696.1|33610.7|33692.7|33605.7|11
1649129470000|2022-04-05 03:31:10|33693.1|33610.4|33695.2|33609.3|33702|33610.4|33693.1|33595.4|8
1649129480000|2022-04-05 03:31:20|33695.4|33600.9|33698.8|33603.4|33700.5|33611.5|33695.4|33600.9|15
1649129490000|2022-04-05 03:31:30|33698.6|33602.3|33695.5|33610.4|33699.4|33612.3|33687.3|33602.3|15
1649129500000|2022-04-05 03:31:40|33697.2|33606.7|33695.7|33606.4|33702.4|33612.7|33692.4|33603|13
1649129510000|2022-04-05 03:31:50|33696.7|33605.1|33697.9|33601.1|33698.4|33607.2|33693.4|33599.4|15
1649129520000|2022-04-05 03:32:00|33694.9|33605.6|33693.3|33598|33705.9|33609.5|33686.9|33590.5|14
1649129530000|2022-04-05 03:32:10|33699.7|33592.6|33691|33602.2|33699.7|33606.9|33689.1|33591.3|14
1649129540000|2022-04-05 03:32:20|33691.5|33603.1|33695.4|33599.8|33695.4|33606|33690.5|33598.8|8
1649129550000|2022-04-05 03:32:30|33694.2|33602.7|33684.9|33603.7|33694.2|33605.7|33684.2|33600.1|11
1649129560000|2022-04-05 03:32:40|33685.4|33610.7|33690.6|33608.5|33694.1|33610.7|33685.4|33604.4|10
1649129570000|2022-04-05 03:32:50|33690.5|33605.3|33690.5|33602|33694|33607.2|33686.3|33602|15
1649129580000|2022-04-05 03:33:00|33688.9|33602.9|33695.1|33605.8|33698.5|33609.1|33688.8|33598|20
1649129590000|2022-04-05 03:33:10|33698.5|33602.2|33692.6|33605.4|33698.5|33609.7|33692.6|33600|10
1649129600000|2022-04-05 03:33:20|33698|33601.2|33691.1|33603.9|33698|33604.1|33689.2|33599.6|14
1649129610000|2022-04-05 03:33:30|33691|33604.1|33692|33601.4|33692.7|33607|33688.2|33598.3|12
1649129620000|2022-04-05 03:33:40|33690.7|33602.1|33686.5|33602.4|33697.2|33607.2|33685.7|33597.5|7
1649129630000|2022-04-05 03:33:50|33687.2|33606.3|33688.5|33608.7|33693|33608.7|33687.2|33598.4|4
1649129640000|2022-04-05 03:34:00|33686.9|33610.3|33694.5|33599|33696.8|33610.3|33686.9|33599|16
1649129650000|2022-04-05 03:34:10|33693.7|33599.2|33689.4|33600|33694.4|33613.4|33682.4|33598|11
1649129660000|2022-04-05 03:34:20|33693.8|33606.7|33690.1|33618.4|33694.5|33618.4|33690.1|33606.7|6
1649129670000|2022-04-05 03:34:30|33699.5|33601.9|33695.6|33604|33699.5|33604.6|33690.1|33594.8|9
1649129680000|2022-04-05 03:34:40|33696.4|33604.8|33695.7|33604|33696.7|33608.2|33682.7|33602|13
1649129690000|2022-04-05 03:34:50|33692.4|33610.5|33694.4|33596.6|33699.5|33610.5|33691|33593.4|10
1649129700000|2022-04-05 03:35:00|33692.7|33604.9|33686.9|33601.9|33698.2|33605.1|33685.6|33596.8|8
1649129710000|2022-04-05 03:35:10|33687.9|33601.2|33689.4|33602.7|33691.9|33604|33686.5|33595.4|11
1649129720000|2022-04-05 03:35:20|33688.8|33609.7|33685|33603.3|33691.1|33609.7|33682.5|33595.3|7
1649129730000|2022-04-05 03:35:30|33685.4|33601.7|33692.6|33602.2|33694.5|33606.3|33685.4|33600|12
1649129740000|2022-04-05 03:35:40|33690.6|33607.5|33695.3|33596.1|33695.3|33607.5|33690.6|33596.1|20
1649129750000|2022-04-05 03:35:50|33688.1|33601.3|33687|33604.6|33689.8|33604.6|33687|33599.8|13
1649129760000|2022-04-05 03:36:00|33687.7|33605.5|33689.6|33600.5|33690.7|33606.8|33687.5|33594.3|14
1649129770000|2022-04-05 03:36:10|33690.3|33602.4|33689.5|33597.7|33690.3|33606.3|33688.1|33597.7|9
1649129780000|2022-04-05 03:36:20|33689.2|33601.3|33687.6|33606|33692|33609|33687.6|33601.3|11
1649129790000|2022-04-05 03:36:30|33687|33608.9|33692.9|33606.1|33693.1|33608.9|33687|33601.7|9
1649129800000|2022-04-05 03:36:40|33684.2|33603.3|33692.1|33596.2|33694.3|33611.7|33684.2|33593.3|8
1649129810000|2022-04-05 03:36:50|33690.5|33599.3|33694.8|33603.1|33695.6|33606.4|33688.6|33595.3|12
1649129820000|2022-04-05 03:37:00|33694.3|33600.7|33696.1|33600.1|33696.9|33601.9|33693.7|33598|12
1649129830000|2022-04-05 03:37:10|33696.2|33599.8|33692.8|33602.9|33696.2|33608.9|33686|33599.6|9
1649129840000|2022-04-05 03:37:20|33690.7|33602|33694.6|33603.1|33694.6|33604.5|33688.9|33595.8|10
1649129850000|2022-04-05 03:37:30|33694.8|33602|33693|33598.4|33694.8|33608.2|33687.2|33595.4|17
1649129860000|2022-04-05 03:37:40|33692|33602.8|33698.3|33601.1|33699.3|33606.4|33690.7|33588.8|18
1649129870000|2022-04-05 03:37:50|33696.7|33603.4|33697.7|33601.8|33697.7|33610.7|33683.4|33592.8|13
1649129880000|2022-04-05 03:38:00|33699.8|33599.6|33695.4|33605.1|33700.2|33608.3|33695|33598.4|11
1649129890000|2022-04-05 03:38:10|33697.6|33602.4|33697.7|33605.9|33698.7|33606.9|33695.5|33598.6|12
1649129900000|2022-04-05 03:38:20|33698.2|33606.4|33695.6|33600|33698.2|33606.4|33689.7|33593.4|14
1649129910000|2022-04-05 03:38:30|33696.2|33600.5|33695|33601.8|33700.2|33604.5|33694.3|33594|12
1649129920000|2022-04-05 03:38:40|33696.2|33600.5|33695.2|33603|33698.4|33605|33695|33594.2|14
1649129930000|2022-04-05 03:38:50|33684.5|33606.1|33694.9|33600|33695|33606.1|33684.5|33593.1|14
1649129940000|2022-04-05 03:39:00|33695|33599.9|33695|33602.6|33696.2|33604.1|33692|33596|23
1649129950000|2022-04-05 03:39:10|33693.7|33603.8|33698.3|33604.4|33699.2|33607.3|33693.7|33597.2|10
1649129960000|2022-04-05 03:39:20|33690.2|33601.6|33688|33607.9|33693.4|33607.9|33686.4|33589.6|8
1649129970000|2022-04-05 03:39:30|33689.4|33600.8|33685.5|33601.7|33689.4|33604.8|33684.7|33596.1|8
1649129980000|2022-04-05 03:39:40|33684.2|33598|33697.9|33597.9|33700|33609.4|33684.2|33591.2|17
1649129990000|2022-04-05 03:39:50|33685.3|33604.5|33694.2|33603.8|33694.2|33608.4|33685.3|33603.8|6
1649130000000|2022-04-05 03:40:00|33695.2|33601|33689.2|33600.3|33695.2|33602.6|33688.2|33596.9|11
1649130010000|2022-04-05 03:40:10|33684.2|33605.3|33688.9|33605.3|33690.5|33613.2|33684.2|33602.2|6
1649130020000|2022-04-05 03:40:20|33692.6|33606.4|33699.2|33595.9|33699.2|33608.8|33690.6|33594.6|6
1649130030000|2022-04-05 03:40:30|33695.6|33603.8|33697.1|33607.8|33699.3|33608.3|33694.3|33598.7|12
1649130040000|2022-04-05 03:40:40|33684.3|33607.3|33694.1|33602.1|33697|33607.3|33684.3|33596|16
1649130050000|2022-04-05 03:40:50|33696.1|33602|33692.7|33597.9|33696.1|33607.7|33692.1|33597.9|7
1649130060000|2022-04-05 03:41:00|33691.9|33602.7|33687.8|33606.9|33693.8|33608.1|33687|33600.6|9
1649130070000|2022-04-05 03:41:10|33691.2|33604.2|33690.7|33599.7|33702|33610.4|33684|33597.3|17
1649130080000|2022-04-05 03:41:20|33690.2|33600.4|33691.6|33602.2|33696.2|33602.5|33690.2|33593.7|10
1649130090000|2022-04-05 03:41:30|33690.1|33603.2|33696.7|33604.5|33701.5|33610.8|33688.8|33596.8|17
1649130100000|2022-04-05 03:41:40|33699.9|33596.1|33693|33616|33700.4|33616|33693|33596.1|6
1649130110000|2022-04-05 03:41:50|33693.8|33606.5|33698.3|33603|33699.3|33609.6|33693.8|33600.4|9
1649130120000|2022-04-05 03:42:00|33696.1|33607.6|33691.9|33606.1|33699.3|33610.5|33690.3|33596.1|11
1649130130000|2022-04-05 03:42:10|33691.2|33604|33691.2|33603.6|33691.8|33611.4|33689.9|33600.4|4
1649130140000|2022-04-05 03:42:20|33690.6|33607|33692.8|33600.2|33696|33607.3|33689|33598|10
1649130150000|2022-04-05 03:42:30|33699.8|33596.7|33701.1|33594.1|33701.1|33604.8|33694.7|33593.6|6
1649130160000|2022-04-05 03:42:40|33701|33593.7|33694.1|33599.2|33702|33607.8|33690.3|33593.7|15
1649130170000|2022-04-05 03:42:50|33693.9|33601.3|33689.7|33607.9|33694|33610.9|33689.7|33599.1|9
1649130180000|2022-04-05 03:43:00|33689|33607.4|33685.9|33605.2|33693.7|33607.4|33685.9|33598.6|7
1649130190000|2022-04-05 03:43:10|33695|33577|33700.1|33598.6|33703.4|33607.7|33695|33577|13
1649130200000|2022-04-05 03:43:20|33699|33602.5|33692.7|33608.2|33700.2|33618.5|33688.2|33602.5|11
1649130210000|2022-04-05 03:43:30|33692.6|33605.6|33699.2|33604.8|33699.8|33610.4|33692.6|33600.3|18
1649130220000|2022-04-05 03:43:40|33700.1|33603.1|33694.2|33605.2|33701.6|33610.1|33691.5|33602|14
1649130230000|2022-04-05 03:43:50|33692.7|33607.1|33692.3|33595.2|33693.6|33611.6|33692.3|33590.9|13
1649130240000|2022-04-05 03:44:00|33689.5|33612.3|33692.4|33615.4|33696.4|33615.4|33689.5|33598.6|14
1649130250000|2022-04-05 03:44:10|33688.1|33612.7|33691.1|33607.2|33691.1|33614.3|33688.1|33605.5|7
1649130260000|2022-04-05 03:44:20|33691.3|33608.2|33694.9|33607.1|33695.9|33609.5|33688.1|33602.1|17
1649130270000|2022-04-05 03:44:30|33689.3|33610.9|33692.1|33607.5|33692.6|33613.9|33689.2|33606|17
1649130280000|2022-04-05 03:44:40|33690.9|33609.7|33690|33611.2|33692.6|33611.3|33690|33606.3|10
1649130290000|2022-04-05 03:44:50|33692.4|33611.9|33687.7|33610.5|33692.4|33631.4|33681.4|33601.8|9
1649130300000|2022-04-05 03:45:00|33687|33614.8|33683|33633|33696.2|33633|33682.9|33596.7|13
1649130310000|2022-04-05 03:45:10|33692.2|33594.4|33694.4|33600.6|33696.4|33616.2|33688.7|33594.4|6
1649130320000|2022-04-05 03:45:20|33692.7|33605.4|33695.7|33604.4|33696.8|33610.7|33684.9|33602|10
1649130330000|2022-04-05 03:45:30|33696.1|33601.6|33692.5|33603.8|33696.4|33606.2|33692.5|33599.5|14
1649130340000|2022-04-05 03:45:40|33695.7|33601.9|33691.4|33602.2|33695.7|33607.1|33689.9|33600.4|8
1649130350000|2022-04-05 03:45:50|33692.3|33596.9|33698.4|33592.9|33698.4|33603.9|33691.2|33592.9|7
1649130360000|2022-04-05 03:46:00|33700|33592.7|33694.2|33599.1|33702.2|33601.4|33694.2|33588|13
1649130370000|2022-04-05 03:46:10|33696.2|33606.5|33693.4|33606.7|33700|33611.8|33692|33602.4|9
1649130380000|2022-04-05 03:46:20|33693|33590.1|33701.1|33602.1|33701.4|33612.9|33693|33590.1|12
1649130390000|2022-04-05 03:46:30|33700.1|33604.1|33692.5|33602.9|33700.8|33607.2|33691.5|33597.7|12
1649130400000|2022-04-05 03:46:40|33693.2|33603.4|33695.7|33600.5|33699.1|33604|33693|33592.3|11
1649130410000|2022-04-05 03:46:50|33700.8|33597.1|33694.6|33595.6|33700.8|33600.1|33689.1|33593.8|9
1649130420000|2022-04-05 03:47:00|33694|33610.9|33697.6|33607.8|33701.5|33610.9|33694|33594.7|14
1649130430000|2022-04-05 03:47:10|33700.4|33602.1|33692.1|33603.4|33700.4|33608.3|33687|33598.2|8
1649130440000|2022-04-05 03:47:20|33695.4|33596.3|33691.1|33604.2|33695.4|33604.2|33691.1|33595.7|5
1649130450000|2022-04-05 03:47:30|33687.3|33602.4|33691.9|33610.2|33694.6|33610.2|33686.7|33600.3|10
1649130460000|2022-04-05 03:47:40|33693.8|33609.3|33687.8|33598.5|33693.8|33614.7|33685.1|33595.8|14
1649130470000|2022-04-05 03:47:50|33686.1|33601.3|33692.7|33601.3|33692.7|33607.3|33685.8|33596.3|10
1649130480000|2022-04-05 03:48:00|33691.7|33597.8|33694.3|33611.3|33697.1|33612.8|33685.9|33596.9|12
1649130490000|2022-04-05 03:48:10|33691.6|33611.1|33692.9|33614.2|33695.8|33616|33691.6|33610.4|14
1649130500000|2022-04-05 03:48:20|33693.4|33613.8|33690.8|33609.6|33695.1|33614.9|33690.6|33609.6|8
1649130510000|2022-04-05 03:48:30|33690.6|33611.7|33696.6|33606.6|33699.1|33613.7|33690.2|33605|15
1649130520000|2022-04-05 03:48:40|33699.8|33607.7|33691.2|33612.9|33704.6|33613.3|33685.1|33597|13
1649130530000|2022-04-05 03:48:50|33690.5|33617|33693.2|33608.7|33697.5|33617|33686.1|33600.2|10
1649130540000|2022-04-05 03:49:00|33692.7|33610.1|33690.3|33609|33693.9|33610.1|33688.5|33599.8|11
1649130550000|2022-04-05 03:49:10|33691.4|33608.9|33697|33605.6|33697|33611.9|33690.1|33602.5|10
1649130560000|2022-04-05 03:49:20|33694.6|33609.3|33694.4|33607.6|33697.2|33611.4|33691.9|33605.9|6
1649130570000|2022-04-05 03:49:30|33695.1|33612.7|33698.3|33594.7|33702.2|33612.7|33692.3|33593.1|10
1649130580000|2022-04-05 03:49:40|33694.3|33606.7|33695|33605.6|33696|33614.2|33685.8|33603.9|19
1649130590000|2022-04-05 03:49:50|33695.1|33607.6|33692.1|33615.3|33695.5|33615.3|33691.1|33602.4|15
1649130600000|2022-04-05 03:50:00|33693.8|33613|33692.7|33609.5|33696.1|33614.1|33692.7|33608.2|18
1649130610000|2022-04-05 03:50:10|33692.6|33612.9|33693.9|33614.3|33695.3|33614.3|33692.6|33608.6|10
1649130620000|2022-04-05 03:50:20|33694.5|33612.9|33686.8|33611.8|33697.2|33612.9|33686.8|33592.9|14
1649130630000|2022-04-05 03:50:30|33686.1|33615.7|33698.8|33606.7|33699|33616|33683.6|33605.5|13
1649130640000|2022-04-05 03:50:40|33699|33606.9|33691.4|33599.2|33701.3|33612.4|33686.2|33597.6|16
1649130650000|2022-04-05 03:50:50|33690.9|33600.7|33691.7|33598|33694|33604.1|33687.4|33596.7|12
1649130660000|2022-04-05 03:51:00|33691.1|33604.5|33689.6|33606.7|33691.1|33606.7|33687.6|33596.5|7
1649130670000|2022-04-05 03:51:10|33694.7|33602.5|33699.8|33605.1|33699.8|33608.4|33694.7|33601.7|17
1649130680000|2022-04-05 03:51:20|33700.2|33605|33693.6|33605.2|33700.8|33610.1|33688|33591.2|11
1649130690000|2022-04-05 03:51:30|33689|33614.5|33693.2|33610|33699.8|33614.5|33684.5|33591.4|12
1649130700000|2022-04-05 03:51:40|33696.7|33605.2|33687.2|33607.7|33702.5|33612.8|33685.1|33594.6|16
1649130710000|2022-04-05 03:51:50|33688.9|33606|33690.2|33606.3|33691.6|33612.2|33684.8|33605.9|12
1649130720000|2022-04-05 03:52:00|33688.7|33611.2|33687.5|33610.5|33690.7|33613.9|33687.4|33608|10
1649130730000|2022-04-05 03:52:10|33689.3|33608.9|33697.1|33614.5|33697.5|33616.9|33687.5|33602.3|16
1649130740000|2022-04-05 03:52:20|33698.8|33615.2|33696.6|33612.6|33698.8|33615.2|33694.3|33607.2|12
1649130750000|2022-04-05 03:52:30|33696.3|33616|33693.9|33608|33696.3|33616.6|33688.7|33608|6
1649130760000|2022-04-05 03:52:40|33694|33605.6|33697|33610.7|33699|33611.2|33693|33605.6|7
1649130770000|2022-04-05 03:52:50|33693.2|33612.6|33690.4|33612.6|33696.2|33613.3|33689.3|33609.2|17
1649130780000|2022-04-05 03:53:00|33691.1|33612.7|33692.9|33610.2|33693.1|33615.6|33689.9|33606|9
1649130790000|2022-04-05 03:53:10|33692.3|33612.3|33691.2|33616.6|33692.3|33616.6|33691.2|33612.3|2
1649130800000|2022-04-05 03:53:20|33691.6|33606|33688.7|33614.7|33691.6|33614.7|33688.7|33596.8|5
1649130810000|2022-04-05 03:53:30|33688.4|33618.3|33687.7|33611.4|33695.4|33618.3|33687.7|33603.1|8
1649130820000|2022-04-05 03:53:40|33689.1|33612|33689|33612.2|33689.5|33616.5|33688.6|33606|8
1649130830000|2022-04-05 03:53:50|33689.5|33606|33689|33612.3|33689.5|33612.3|33689|33606|6
1649130840000|2022-04-05 03:54:00|33688.6|33616.5|33688.4|33618.4|33694.6|33619.8|33688.4|33596.8|10
1649130850000|2022-04-05 03:54:10|33689.6|33603.3|33688.8|33608.9|33696.8|33621|33688.8|33603.3|13
1649130860000|2022-04-05 03:54:20|33688.9|33607.1|33694.4|33607.3|33694.4|33613.8|33688.4|33596|9
1649130870000|2022-04-05 03:54:30|33694.8|33607.8|33689.3|33610.9|33694.8|33613|33689.3|33604.4|18
1649130880000|2022-04-05 03:54:40|33690.6|33611.3|33689.3|33609.3|33693.2|33612.5|33689.3|33605.9|10
1649130890000|2022-04-05 03:54:50|33689.8|33607.1|33691.4|33608.7|33693.5|33610.9|33689.5|33605.5|7
1649130900000|2022-04-05 03:55:00|33690.6|33610.8|33687.2|33605.5|33690.8|33616|33685.7|33600.5|10
1649130910000|2022-04-05 03:55:10|33686.8|33609.9|33689.6|33615.1|33694.1|33615.1|33686.8|33601.2|10
1649130920000|2022-04-05 03:55:20|33694.8|33604.3|33687.2|33593.8|33694.8|33613.2|33687.2|33593.8|10
1649130930000|2022-04-05 03:55:30|33686|33609|33686.7|33606.6|33687.2|33609|33686|33593.8|7
1649130940000|2022-04-05 03:55:40|33686.3|33610.6|33686.3|33608.9|33686.8|33610.6|33686.3|33602.7|4
1649130950000|2022-04-05 03:55:50|33686.8|33602.7|33687|33607.8|33687.7|33609|33686.3|33598.2|7
1649130960000|2022-04-05 03:56:00|33686.4|33613.7|33687.2|33605.5|33687.5|33631.1|33681.1|33601.2|8
1649130970000|2022-04-05 03:56:10|33689|33584|33690.6|33605.2|33691.5|33616.3|33686.3|33584|12
1649130980000|2022-04-05 03:56:20|33690.9|33604.1|33680.7|33610|33690.9|33612.5|33680.7|33599.5|19
1649130990000|2022-04-05 03:56:30|33681.2|33611.7|33693.6|33604.3|33693.6|33613.1|33681.2|33602.2|13
1649131000000|2022-04-05 03:56:40|33690.9|33607.7|33693.4|33605.1|33693.4|33607.7|33690.9|33605.1|2
1649131010000|2022-04-05 03:56:50|33693.8|33608.6|33683.3|33606.3|33693.8|33608.6|33683.3|33601.4|4
1649131020000|2022-04-05 03:57:00|33683.5|33609|33692|33597.6|33692|33609.1|33683.5|33597.6|8
1649131030000|2022-04-05 03:57:10|33690.4|33609.5|33691|33611.4|33695.4|33611.4|33690.4|33600.4|4
1649131040000|2022-04-05 03:57:20|33690.7|33601.8|33683.7|33607.6|33690.7|33607.6|33683.7|33601.8|3
1649131050000|2022-04-05 03:57:30|33683.8|33609.9|33689.5|33604.7|33691.4|33609.9|33683.8|33603.4|17
1649131060000|2022-04-05 03:57:40|33689.4|33604.8|33687.5|33600.4|33691.1|33605.3|33687.5|33600.4|12
1649131070000|2022-04-05 03:57:50|33685.7|33602.4|33686.9|33600.7|33688.7|33606.3|33685.7|33600.6|11
1649131080000|2022-04-05 03:58:00|33686.8|33599.2|33685.5|33605.7|33687.8|33605.7|33685.5|33598.9|11
1649131090000|2022-04-05 03:58:10|33685.9|33604.4|33684.3|33601.3|33686|33606|33684.3|33599.2|7
1649131100000|2022-04-05 03:58:20|33685|33599.2|33686.2|33604.9|33686.4|33605.3|33684.3|33599.2|6
1649131110000|2022-04-05 03:58:30|33683.6|33593.3|33682.5|33603.4|33683.6|33607.8|33682.5|33593.3|7
1649131120000|2022-04-05 03:58:40|33682.6|33605.4|33684.7|33603.6|33685.6|33607.8|33682.6|33597.2|5
1649131130000|2022-04-05 03:58:50|33684.2|33598.7|33685.2|33592.6|33689.4|33601.7|33683.6|33592.6|14
1649131140000|2022-04-05 03:59:00|33684.1|33601.6|33686.6|33600.8|33687.9|33602.3|33684.1|33598.2|11
1649131150000|2022-04-05 03:59:10|33686.3|33600.5|33685.8|33600.1|33686.3|33605.2|33683.9|33600.1|8
1649131160000|2022-04-05 03:59:20|33685.6|33602.1|33686.2|33602.4|33686.2|33605.9|33683|33600.7|8
1649131170000|2022-04-05 03:59:30|33688.3|33603.4|33689.6|33606.9|33689.6|33607.6|33684.4|33603.4|5
1649131180000|2022-04-05 03:59:40|33687.4|33594.7|33685.1|33601.7|33688.1|33608|33683.3|33594.7|18
1649131190000|2022-04-05 03:59:50|33684.9|33604.3|33683.6|33601.7|33685|33604.3|33682.4|33596.2|20
1649131200000|2022-04-05 04:00:00|33684.5|33600.1|33681.5|33596.9|33684.5|33603.8|33679.2|33594.7|23
1649131210000|2022-04-05 04:00:10|33680.4|33600.2|33684.9|33599.2|33684.9|33601.5|33679.4|33595.9|13
1649131220000|2022-04-05 04:00:20|33686.4|33600.9|33688.4|33601.9|33689.4|33609.8|33678.6|33592.6|19
1649131230000|2022-04-05 04:00:30|33687.7|33600.8|33683|33599.5|33690|33606.7|33683|33598.2|19
1649131240000|2022-04-05 04:00:40|33683.4|33598.3|33684|33602.5|33685.9|33604.9|33683.4|33598.3|15
1649131250000|2022-04-05 04:00:50|33686|33603.6|33684.5|33606.6|33687|33606.7|33684.5|33601.6|19
1649131260000|2022-04-05 04:01:00|33686.4|33605.2|33687|33605|33687.8|33606.2|33686.4|33602.5|15
1649131270000|2022-04-05 04:01:10|33686.6|33604.9|33688.4|33603.2|33688.9|33608|33685.4|33600.7|10
1649131280000|2022-04-05 04:01:20|33687.9|33604.6|33686.2|33603.6|33688|33606|33686.2|33601.6|7
1649131290000|2022-04-05 04:01:30|33687.3|33606.6|33685.1|33599.6|33687.7|33606.6|33682.8|33597.4|11
1649131300000|2022-04-05 04:01:40|33681.7|33600.9|33684.2|33602.7|33687.4|33606.5|33681.7|33598.4|14
1649131310000|2022-04-05 04:01:50|33684.6|33600.7|33684.6|33600.7|33684.9|33606.5|33684.4|33600.7|4
1649131320000|2022-04-05 04:02:00|33687.4|33601.7|33687.2|33606.4|33688.5|33606.4|33678.4|33597.9|12
1649131330000|2022-04-05 04:02:10|33688|33604.1|33690.8|33605|33691.2|33606.4|33687.9|33599.3|11
1649131340000|2022-04-05 04:02:20|33679.9|33604.5|33684.2|33601.5|33684.3|33609.6|33679.9|33601.5|10
1649131350000|2022-04-05 04:02:30|33684|33603.7|33685.5|33605.5|33687.4|33605.5|33684|33600.4|10
1649131360000|2022-04-05 04:02:40|33681.5|33604.9|33686.8|33604.9|33689.5|33607.4|33678.4|33601.8|17
1649131370000|2022-04-05 04:02:50|33687|33606.8|33686.5|33606.5|33687.6|33608.8|33686.2|33604.5|9
1649131380000|2022-04-05 04:03:00|33683.4|33605.8|33687.4|33605.2|33687.4|33605.8|33680.7|33600.2|12
1649131390000|2022-04-05 04:03:10|33686.7|33603.1|33687.7|33604.1|33687.7|33605.9|33683.4|33600.9|9
1649131400000|2022-04-05 04:03:20|33682.7|33604.2|33685.9|33594.9|33687.7|33606.1|33682.6|33594.9|11
1649131410000|2022-04-05 04:03:30|33689.2|33602.2|33686.3|33597.1|33689.6|33605.2|33686|33594|7
1649131420000|2022-04-05 04:03:40|33680|33601|33682|33604.7|33682.3|33604.7|33680|33599.5|7
1649131430000|2022-04-05 04:03:50|33681.3|33604.4|33686.8|33601.1|33687|33609|33678.6|33598.5|11
1649131440000|2022-04-05 04:04:00|33683.4|33595.5|33683.3|33598.7|33683.6|33609.1|33682.3|33594.5|11
1649131450000|2022-04-05 04:04:10|33683|33602.1|33685.4|33605.9|33688|33609.3|33682.5|33599.2|9
1649131460000|2022-04-05 04:04:20|33685.7|33605.1|33675.1|33595.4|33690|33605.1|33675.1|33595.4|12
1649131470000|2022-04-05 04:04:30|33676.3|33600.7|33676.3|33604.2|33679.3|33604.5|33675.2|33595.5|11
1649131480000|2022-04-05 04:04:40|33678.2|33600.8|33678.2|33599.8|33678.6|33602.6|33676.2|33590.3|12
1649131490000|2022-04-05 04:04:50|33678|33598.4|33677.3|33604.2|33687.2|33608.1|33677.3|33593.5|11
1649131500000|2022-04-05 04:05:00|33678.9|33602.3|33688.6|33611|33691.4|33611|33678.9|33594.3|13
1649131510000|2022-04-05 04:05:10|33681.2|33607.8|33687.3|33600|33689.7|33614.4|33681.2|33597.4|13
1649131520000|2022-04-05 04:05:20|33686|33607|33689.6|33603.7|33689.6|33607|33686|33603.7|2
1649131530000|2022-04-05 04:05:30|33688.1|33608|33687.4|33598.8|33688.1|33608|33681.5|33598.8|12
1649131540000|2022-04-05 04:05:40|33687.3|33599.3|33687.8|33601.9|33688.9|33605.2|33686.3|33598|15
1649131550000|2022-04-05 04:05:50|33687.5|33602.9|33683|33600.3|33687.8|33604.7|33680.7|33595.7|11
1649131560000|2022-04-05 04:06:00|33680.6|33594.8|33682.1|33594|33685|33597.3|33680.6|33591.9|12
1649131570000|2022-04-05 04:06:10|33688.5|33605.9|33694.9|33601.3|33694.9|33605.9|33688.5|33598.9|19
1649131580000|2022-04-05 04:06:20|33690.1|33599.7|33691.5|33606.1|33693.2|33608.3|33687.8|33598.8|22
1649131590000|2022-04-05 04:06:30|33690.8|33607.2|33690.9|33608.3|33692.2|33610|33690.3|33606.1|12
1649131600000|2022-04-05 04:06:40|33691.1|33609.9|33691.7|33606.5|33698.6|33609.9|33684.6|33596.8|17
1649131610000|2022-04-05 04:06:50|33692|33608.3|33691.9|33605.2|33695.4|33608.4|33691.9|33600.3|17
1649131620000|2022-04-05 04:07:00|33693.2|33606.9|33695|33600.9|33695|33608.8|33684.4|33598.4|21
1649131630000|2022-04-05 04:07:10|33697.1|33598.1|33696.1|33602.1|33697.7|33606.6|33692.5|33593.8|19
1649131640000|2022-04-05 04:07:20|33694.7|33604.2|33691.8|33605.5|33694.7|33608.9|33691.2|33602.7|6
1649131650000|2022-04-05 04:07:30|33692.1|33607.1|33690.9|33599.2|33695.5|33608.4|33684.4|33595.2|13
1649131660000|2022-04-05 04:07:40|33690|33603.6|33696.4|33601.6|33697.9|33605.7|33690|33596.1|13
1649131670000|2022-04-05 04:07:50|33695.6|33603.8|33696.7|33604.1|33697.5|33605|33694.3|33600.8|14
1649131680000|2022-04-05 04:08:00|33697.4|33603|33692.9|33603.8|33697.4|33604.6|33690.6|33601.3|21
1649131690000|2022-04-05 04:08:10|33693.2|33605.3|33694.6|33611|33697.4|33611.1|33692.5|33598.6|10
1649131700000|2022-04-05 04:08:20|33692.5|33610.2|33690.2|33604.6|33696.2|33610.2|33689.4|33602.7|13
1649131710000|2022-04-05 04:08:30|33691.1|33607.2|33695|33607.5|33699.1|33607.5|33691.1|33599.9|15
1649131720000|2022-04-05 04:08:40|33697.8|33607.4|33696.9|33601.5|33698.5|33611.2|33695|33601.5|8
1649131730000|2022-04-05 04:08:50|33695.5|33603.1|33697.3|33606.1|33699.2|33608.1|33685.7|33601.6|19
1649131740000|2022-04-05 04:09:00|33696.7|33607.4|33697.3|33602.6|33698.2|33608.8|33696|33600.1|20
1649131750000|2022-04-05 04:09:10|33697.2|33601.9|33696.4|33604.1|33697.6|33605.1|33695.9|33601.8|14
1649131760000|2022-04-05 04:09:20|33695.4|33605.2|33690|33605.2|33695.4|33607.4|33686.9|33602.6|6
1649131770000|2022-04-05 04:09:30|33687.7|33598.6|33685|33603.6|33697.3|33603.6|33680.2|33587.1|7
1649131780000|2022-04-05 04:09:40|33684.8|33599.9|33695.6|33601.9|33697.7|33604.7|33684.8|33592.7|16
1649131790000|2022-04-05 04:09:50|33696.6|33599|33695.5|33599.5|33699.5|33605.1|33695.5|33596.7|14
1649131800000|2022-04-05 04:10:00|33694.8|33602.8|33686|33596|33697.6|33604.2|33686|33596|7
1649131810000|2022-04-05 04:10:10|33685.6|33595.5|33691.1|33603.9|33691.9|33603.9|33685.6|33592.5|11
1649131820000|2022-04-05 04:10:20|33692.2|33605.3|33694.3|33610.8|33699.3|33617.3|33676.9|33597.4|24
1649131830000|2022-04-05 04:10:30|33695.5|33608.1|33696.1|33609.1|33696.8|33610.8|33694.3|33599.4|11
1649131840000|2022-04-05 04:10:40|33694.6|33601.5|33697.6|33600.8|33697.8|33607.6|33693.5|33599.9|9
1649131850000|2022-04-05 04:10:50|33695.3|33605.2|33686.7|33609|33696.4|33611.3|33685.9|33602.8|11
1649131860000|2022-04-05 04:11:00|33693.9|33612.1|33689.9|33605.2|33694.4|33612.1|33689.9|33604.2|10
1649131870000|2022-04-05 04:11:10|33690|33605.5|33680.3|33611.3|33694.3|33611.3|33680.3|33605.5|6
1649131880000|2022-04-05 04:11:20|33679.5|33609.5|33690.3|33603.8|33692.2|33609.5|33679.5|33600.1|17
1649131890000|2022-04-05 04:11:30|33692.3|33601.9|33681.9|33609.7|33699.4|33609.7|33681.9|33598.4|13
1649131900000|2022-04-05 04:11:40|33682.5|33619.3|33690.7|33607.4|33694.7|33619.3|33682.5|33592.4|11
1649131910000|2022-04-05 04:11:50|33695.3|33597.5|33696.2|33607.4|33698.4|33607.4|33695.2|33597.5|18
1649131920000|2022-04-05 04:12:00|33697.8|33605.1|33691.4|33606|33697.8|33608|33691.4|33601|12
1649131930000|2022-04-05 04:12:10|33692.5|33606.1|33696.9|33598.2|33701.7|33617.2|33692.5|33596.9|16
1649131940000|2022-04-05 04:12:20|33685.1|33596.1|33687.5|33602.5|33691.6|33606.2|33684.1|33595.3|10
1649131950000|2022-04-05 04:12:30|33692.4|33598.2|33694.6|33603.8|33696.5|33603.9|33689.7|33598.1|11
1649131960000|2022-04-05 04:12:40|33696.3|33601.4|33691.1|33600|33696.4|33607.2|33683.6|33597|17
1649131970000|2022-04-05 04:12:50|33689.1|33603|33689.7|33606.7|33692.5|33607.1|33687.9|33602|12
1649131980000|2022-04-05 04:13:00|33692.3|33603.7|33690.9|33601.1|33692.3|33604.6|33684.5|33600|10
1649131990000|2022-04-05 04:13:10|33690.5|33598.5|33694.4|33605.2|33696|33606.1|33690.5|33597.6|21
1649132000000|2022-04-05 04:13:20|33693.6|33605.3|33689.1|33602.8|33696.7|33607.2|33688.7|33600.1|17
1649132010000|2022-04-05 04:13:30|33690.3|33602.6|33689.3|33604.6|33690.3|33605.9|33686.3|33600.9|13
1649132020000|2022-04-05 04:13:40|33692.4|33600.9|33698.4|33604.3|33699.1|33605.2|33692.3|33600.7|23
1649132030000|2022-04-05 04:13:50|33698.8|33604.6|33689.6|33605|33698.8|33607.3|33688.5|33604.1|12
1649132040000|2022-04-05 04:14:00|33692|33601.5|33691.7|33601.1|33692.1|33605.9|33687.3|33600.5|13
1649132050000|2022-04-05 04:14:10|33692.3|33600.7|33692.6|33594.9|33698|33607.2|33678.4|33592.1|16
1649132060000|2022-04-05 04:14:20|33683.2|33601.7|33694.8|33604.1|33698.3|33609.1|33683.2|33599.6|16
1649132070000|2022-04-05 04:14:30|33699.2|33600.2|33697.4|33597.8|33699.2|33604.6|33694.8|33597.8|13
1649132080000|2022-04-05 04:14:40|33695.3|33604.4|33695.2|33604.1|33696.6|33604.4|33695.2|33599.6|8
1649132090000|2022-04-05 04:14:50|33687|33602.6|33677.6|33604.6|33693.2|33609.8|33676.9|33588.3|12
1649132100000|2022-04-05 04:15:00|33689.9|33598|33690.1|33602.6|33693.7|33604.9|33685.1|33594.5|16
1649132110000|2022-04-05 04:15:10|33692.1|33600.8|33693|33599.7|33693|33606.5|33687.4|33599.7|6
1649132120000|2022-04-05 04:15:20|33691.8|33599|33699|33605.8|33699|33605.8|33687.3|33597.2|11
1649132130000|2022-04-05 04:15:30|33695.8|33609.4|33694.3|33602.8|33695.9|33609.4|33685.5|33598|18
1649132140000|2022-04-05 04:15:40|33693.9|33601.3|33693.8|33603.5|33695.4|33605.8|33692|33601.3|13
1649132150000|2022-04-05 04:15:50|33693.4|33603.1|33697.1|33607|33697.1|33609.8|33686.8|33593.1|13
1649132160000|2022-04-05 04:16:00|33698.9|33604.2|33693.8|33604.1|33698.9|33608.2|33693.8|33599.6|10
1649132170000|2022-04-05 04:16:10|33679|33598.1|33690.6|33602|33690.8|33608.5|33679|33598.1|11
1649132180000|2022-04-05 04:16:20|33691.8|33601.5|33694.3|33604.3|33699.4|33611.2|33688.5|33601.5|15
1649132190000|2022-04-05 04:16:30|33692.1|33606|33695|33603.5|33695.5|33606|33692.1|33601.3|15
1649132200000|2022-04-05 04:16:40|33690|33605.4|33691.2|33604.9|33693.1|33607.3|33688.5|33601.5|9
1649132210000|2022-04-05 04:16:50|33691.1|33602.7|33700.8|33609.3|33703|33612.9|33683.5|33590.5|25
1649132220000|2022-04-05 04:17:00|33704.4|33609.1|33705.1|33608.5|33708.7|33615.9|33688.7|33603.9|28
1649132230000|2022-04-05 04:17:10|33702.1|33611.1|33705.7|33614.7|33705.7|33618.6|33700.1|33610|12
1649132240000|2022-04-05 04:17:20|33704.7|33614.8|33699.7|33617.1|33707|33617.2|33698.6|33610.9|10
1649132250000|2022-04-05 04:17:30|33704.8|33611.5|33699.1|33615.2|33710.8|33617.8|33699.1|33605.6|11
1649132260000|2022-04-05 04:17:40|33700|33593|33708.9|33615.2|33710|33619.1|33700|33593|18
1649132270000|2022-04-05 04:17:50|33707.9|33617.2|33709.6|33613|33709.9|33617.2|33707.4|33609.1|13
1649132280000|2022-04-05 04:18:00|33708.8|33612.1|33708|33616.4|33711.1|33618.2|33705.3|33608.8|16
1649132290000|2022-04-05 04:18:10|33707|33614.9|33708.1|33616.5|33709.6|33616.8|33706.9|33610.1|12
1649132300000|2022-04-05 04:18:20|33709.4|33613.8|33705.7|33617.1|33715.6|33620.1|33703.9|33613.8|27
1649132310000|2022-04-05 04:18:30|33705.4|33615|33705.9|33619.9|33706.2|33621.3|33700.6|33612.2|25
1649132320000|2022-04-05 04:18:40|33704.3|33617.1|33706.1|33619.2|33707.4|33619.6|33703.4|33614.6|13
1649132330000|2022-04-05 04:18:50|33706.2|33616.2|33710.1|33620.2|33711.8|33622.3|33706|33616.2|18
1649132340000|2022-04-05 04:19:00|33711.3|33619|33711.9|33621.3|33712.4|33621.3|33709.5|33617.4|21
1649132350000|2022-04-05 04:19:10|33711.6|33621.2|33714.4|33621.1|33717|33621.8|33702.8|33615.1|25
1649132360000|2022-04-05 04:19:20|33714.6|33621.3|33714.5|33623.4|33716.4|33624|33710.4|33619.2|22
1649132370000|2022-04-05 04:19:30|33715.2|33623.3|33713.6|33623.4|33715.3|33624.9|33712.3|33620.5|18
1649132380000|2022-04-05 04:19:40|33713.9|33622.7|33711.6|33622.4|33713.9|33625.3|33708.3|33618.8|18
1649132390000|2022-04-05 04:19:50|33711.7|33621|33713.3|33625.4|33714.8|33625.4|33709.2|33619.5|17
1649132400000|2022-04-05 04:20:00|33711.8|33625.6|33710.8|33617.3|33714.2|33625.7|33702.8|33612.6|26
1649132410000|2022-04-05 04:20:10|33710.7|33614.1|33707.6|33617.1|33716.3|33621.7|33694|33606.9|19
1649132420000|2022-04-05 04:20:20|33707.2|33617.5|33706.8|33619.7|33710.9|33624.1|33704.2|33617.5|19
1649132430000|2022-04-05 04:20:30|33709.1|33621.5|33708.6|33620.1|33710.9|33623.4|33706.9|33619.9|16
1649132440000|2022-04-05 04:20:40|33709|33620.7|33711.3|33619.5|33713.8|33623.8|33696.8|33616.8|21
1649132450000|2022-04-05 04:20:50|33707.9|33619|33712.6|33619.4|33715.1|33624.2|33704.9|33618.5|17
1649132460000|2022-04-05 04:21:00|33713.2|33622|33711|33622.9|33716.7|33624.3|33702.6|33617.8|22
1649132470000|2022-04-05 04:21:10|33710.4|33621.6|33712.8|33624.1|33715.1|33626|33708.9|33619.2|23
1649132480000|2022-04-05 04:21:20|33712.4|33624.8|33713.8|33623.7|33714.4|33625.8|33711.2|33622.7|21
1649132490000|2022-04-05 04:21:30|33713.4|33623.4|33712.1|33625.1|33714|33625.1|33710.6|33621.7|22
1649132500000|2022-04-05 04:21:40|33710.5|33624.8|33717.4|33619.8|33717.4|33626.2|33709.4|33619.8|22
1649132510000|2022-04-05 04:21:50|33717.2|33622.3|33713.7|33621.8|33717.4|33627.9|33700.9|33615.9|22
1649132520000|2022-04-05 04:22:00|33712|33623.1|33717|33624.1|33720.3|33632.2|33712|33622.5|24
1649132530000|2022-04-05 04:22:10|33716|33622.8|33714.7|33622|33717.2|33624.1|33714.6|33620.9|21
1649132540000|2022-04-05 04:22:20|33715.2|33622.1|33710|33621.1|33715.2|33623|33708.1|33616.6|14
1649132550000|2022-04-05 04:22:30|33708.3|33620.5|33711.6|33623.2|33712.6|33623.2|33707.3|33617.4|16
1649132560000|2022-04-05 04:22:40|33712.5|33624.2|33713.4|33621|33714.7|33626.1|33712.5|33621|7
1649132570000|2022-04-05 04:22:50|33712.6|33622.9|33716.4|33621.1|33716.4|33623.6|33700.1|33613.6|19
1649132580000|2022-04-05 04:23:00|33714.3|33624.6|33712.4|33621.8|33716.1|33625.9|33712.4|33620.2|14
1649132590000|2022-04-05 04:23:10|33713.2|33620.1|33711.8|33618.6|33713.2|33622.3|33703.8|33614.8|13
1649132600000|2022-04-05 04:23:20|33712.3|33620.1|33713.2|33620.5|33713.2|33622.2|33708.9|33618.2|15
1649132610000|2022-04-05 04:23:30|33710.4|33623.9|33702.4|33620.3|33711.1|33624.6|33701|33609.8|10
1649132620000|2022-04-05 04:23:40|33702.8|33618.4|33703.3|33622.7|33712.7|33625.6|33699.1|33616|16
1649132630000|2022-04-05 04:23:50|33700.5|33614.1|33714.3|33616.7|33720.3|33624.3|33699.8|33613.9|23
1649132640000|2022-04-05 04:24:00|33712.7|33624.8|33709.1|33618.7|33714.2|33625.5|33709|33618.1|17
1649132650000|2022-04-05 04:24:10|33711.2|33619.6|33707.8|33624|33711.2|33624|33707.8|33618.3|6
1649132660000|2022-04-05 04:24:20|33707.7|33620.5|33712.6|33621.5|33713.7|33623.7|33707.7|33617.5|10
1649132670000|2022-04-05 04:24:30|33711|33626.4|33705.5|33640.4|33711.3|33644.5|33695.9|33601|9
1649132680000|2022-04-05 04:24:40|33707|33600|33706.5|33634.5|33721|33644.4|33695.9|33600|13
1649132690000|2022-04-05 04:24:50|33705|33598|33705.4|33637|33716|33640.8|33703.3|33598|15
1649132700000|2022-04-05 04:25:00|33703|33642.3|33705|33599|33723|33642.3|33695.9|33598|11
1649132710000|2022-04-05 04:25:10|33703.5|33638.6|33703.4|33629.4|33721|33641.7|33700.3|33598.3|13
1649132720000|2022-04-05 04:25:20|33703.8|33614.9|33699.7|33605.8|33708|33640.8|33699.7|33598|14
1649132730000|2022-04-05 04:25:30|33702.1|33640.3|33705|33635.3|33720|33640.3|33694.7|33613.6|18
1649132740000|2022-04-05 04:25:40|33707|33634.5|33710.3|33624.5|33710.9|33637.9|33702.4|33596|21
1649132750000|2022-04-05 04:25:50|33700.7|33640.1|33696.9|33633.5|33710.4|33640.1|33696.9|33625.2|13
1649132760000|2022-04-05 04:26:00|33699.7|33635|33709|33636.6|33709|33638.6|33699.7|33595|12
1649132770000|2022-04-05 04:26:10|33706|33599|33697.9|33599.3|33713.4|33643.1|33697.9|33598|18
1649132780000|2022-04-05 04:26:20|33702.5|33641.7|33710.8|33635|33714.9|33643.5|33702.5|33599|12
1649132790000|2022-04-05 04:26:30|33722.2|33624.3|33705.2|33638.4|33723|33643.5|33704.2|33599|8
1649132800000|2022-04-05 04:26:40|33706.9|33635.9|33704.6|33639.5|33706.9|33642.4|33695.6|33599|8
1649132810000|2022-04-05 04:26:50|33704.2|33643.4|33709.4|33637.8|33723|33643.4|33704.2|33616.3|20
1649132820000|2022-04-05 04:27:00|33715.7|33630.8|33713.3|33635.3|33715.7|33643.5|33697.2|33600.8|19
1649132830000|2022-04-05 04:27:10|33723|33624|33705.7|33641.6|33723|33643.5|33704.1|33599|14
1649132840000|2022-04-05 04:27:20|33695.6|33605.2|33705.7|33616.4|33722|33643.4|33695.6|33599|9
1649132850000|2022-04-05 04:27:30|33719.4|33619|33707.8|33642|33719.4|33643.6|33704|33604|14
1649132860000|2022-04-05 04:27:40|33706.8|33646.2|33706.8|33646.2|33708|33646.2|33706.8|33633.6|5
1649132870000|2022-04-05 04:27:50|33708.1|33645.8|33725|33626|33725|33645.8|33697.1|33601.1|9
1649132880000|2022-04-05 04:28:00|33707|33644.5|33705.9|33644.1|33707|33645.2|33705.6|33618|6
1649132890000|2022-04-05 04:28:10|33705.8|33645|33718.3|33618.7|33724|33645|33698.7|33600|25
1649132900000|2022-04-05 04:28:20|33706|33599|33716|33623.2|33717|33643|33701.9|33599|16
1649132910000|2022-04-05 04:28:30|33718.5|33624.1|33704|33639.3|33718.5|33643|33696.8|33600.6|13
1649132920000|2022-04-05 04:28:40|33716.9|33629.6|33709.7|33619.6|33716.9|33643.4|33704.1|33617.2|16
1649132930000|2022-04-05 04:28:50|33715.7|33619.2|33706|33600|33724|33642.2|33704.9|33600|13
1649132940000|2022-04-05 04:29:00|33723|33624|33714.6|33614.7|33724|33644.3|33696.8|33606.5|14
1649132950000|2022-04-05 04:29:10|33724|33625|33706|33600|33724|33643.9|33704.7|33600|9
1649132960000|2022-04-05 04:29:20|33704.7|33644.1|33707.1|33638.8|33722.9|33644.1|33702.8|33600|13
1649132970000|2022-04-05 04:29:30|33706|33600|33712.2|33619.9|33718|33644.8|33705.1|33600|17
1649132980000|2022-04-05 04:29:40|33707.5|33642.5|33707.4|33642.3|33716.5|33646.3|33701.7|33630.7|8
1649132990000|2022-04-05 04:29:50|33706.9|33646.3|33724.7|33623.5|33724.7|33646.3|33706.9|33594|9
1649133000000|2022-04-05 04:30:00|33708.9|33644.2|33711|33594|33719.1|33646.5|33696.8|33594|15
1649133010000|2022-04-05 04:30:10|33707|33646.4|33707.3|33637.1|33725|33646.4|33697.5|33597.9|24
1649133020000|2022-04-05 04:30:20|33702.3|33636.2|33688.1|33623.9|33703.7|33636.2|33688.1|33592.1|37
1649133030000|2022-04-05 04:30:30|33687.9|33623.5|33693.3|33625.9|33697.3|33628.5|33686.4|33608.1|35
1649133040000|2022-04-05 04:30:40|33691.6|33624.4|33699.6|33614.1|33699.8|33629.2|33679.2|33608.9|33
1649133050000|2022-04-05 04:30:50|33693.1|33628.1|33692.3|33622.1|33704.2|33628.2|33682|33575|34
1649133060000|2022-04-05 04:31:00|33695.4|33614.2|33698.4|33625.7|33698.4|33632|33690.1|33579|32
1649133070000|2022-04-05 04:31:10|33697.6|33626.6|33694.6|33625.1|33700.8|33631.1|33694|33617.5|29
1649133080000|2022-04-05 04:31:20|33695.6|33623.1|33696.2|33625.9|33703.8|33631.2|33686|33580|30
1649133090000|2022-04-05 04:31:30|33696.5|33626.4|33693.6|33630.6|33705.2|33631.9|33684.9|33579|27
1649133100000|2022-04-05 04:31:40|33695.7|33614.1|33700.4|33605.9|33702.5|33631.4|33682.5|33600.7|32
1649133110000|2022-04-05 04:31:50|33696|33578|33695.1|33587.4|33704|33631|33682.4|33578|29
1649133120000|2022-04-05 04:32:00|33696|33578|33692.4|33622.7|33701.9|33629.4|33679.5|33577|33
1649133130000|2022-04-05 04:32:10|33694.3|33612|33696.5|33586.9|33703|33627.9|33679.5|33586.9|29
1649133140000|2022-04-05 04:32:20|33691.8|33630.8|33697.2|33612.9|33699.9|33630.8|33680.2|33578|30
1649133150000|2022-04-05 04:32:30|33697.1|33597.4|33695.7|33618.3|33702.8|33628.2|33687.3|33577|33
1649133160000|2022-04-05 04:32:40|33695.2|33619.1|33695|33578|33703|33627.7|33690.3|33578|28
1649133170000|2022-04-05 04:32:50|33703|33616|33689.9|33627.7|33704|33630.1|33689.9|33578|25
1649133180000|2022-04-05 04:33:00|33699.4|33618|33687.3|33623|33703|33627.4|33685|33576|28
1649133190000|2022-04-05 04:33:10|33684.2|33619.3|33685.6|33624.7|33699.8|33627.8|33684.2|33582.6|25
1649133200000|2022-04-05 04:33:20|33687.7|33624.5|33685|33621.9|33692.8|33624.5|33675.2|33590.4|33
1649133210000|2022-04-05 04:33:30|33684.1|33621.2|33685.8|33624.4|33694.9|33624.4|33671.9|33573|12
1649133220000|2022-04-05 04:33:40|33685.7|33625|33692.5|33625.3|33698.7|33625.4|33685.7|33574|25
1649133230000|2022-04-05 04:33:50|33689.6|33624.2|33679.5|33609.8|33698|33626.8|33677|33596|12
1649133240000|2022-04-05 04:34:00|33683.1|33617.3|33692.6|33618.3|33698|33627.8|33677.1|33579.4|14
1649133250000|2022-04-05 04:34:10|33692.4|33608.4|33695.3|33615.9|33700.8|33625.9|33677|33574|17
1649133260000|2022-04-05 04:34:20|33686.6|33625.5|33696|33616.6|33697.9|33625.8|33677.1|33586.3|15
1649133270000|2022-04-05 04:34:30|33695.6|33612.1|33691.1|33623.1|33703|33625.7|33682.2|33575.2|18
1649133280000|2022-04-05 04:34:40|33687.3|33626.5|33678.9|33610.5|33694.5|33626.5|33678.9|33573|11
1649133290000|2022-04-05 04:34:50|33686.4|33625.7|33688.1|33609.8|33689.5|33625.7|33678.6|33609.8|15
1649133300000|2022-04-05 04:35:00|33694.1|33615.2|33687|33623.8|33697.9|33625.7|33686.7|33573|12
1649133310000|2022-04-05 04:35:10|33686.4|33625.1|33688.2|33619.9|33693.5|33625.3|33685.9|33586.7|24
1649133320000|2022-04-05 04:35:20|33687.7|33619.8|33690.7|33614.8|33701|33623|33677|33572|24
1649133330000|2022-04-05 04:35:30|33694.6|33603.2|33694|33608|33694.6|33624.8|33683.3|33572|19
1649133340000|2022-04-05 04:35:40|33693|33607|33693.8|33607|33694|33622.5|33683.3|33570|15
1649133350000|2022-04-05 04:35:50|33694|33608|33688|33571|33694|33621.3|33672.3|33571|28
1649133360000|2022-04-05 04:36:00|33687|33620.1|33687|33570|33694|33624.2|33675.3|33570|20
1649133370000|2022-04-05 04:36:10|33683.3|33622.5|33683.8|33621.2|33692.6|33622.5|33672.3|33578.7|14
1649133380000|2022-04-05 04:36:20|33681.4|33606.6|33684.8|33616.7|33695|33622.5|33681.4|33570|29
1649133390000|2022-04-05 04:36:30|33688|33571|33687.2|33618.8|33691.2|33621.7|33673.5|33571|23
1649133400000|2022-04-05 04:36:40|33685.4|33622.6|33689.7|33620.8|33689.8|33624.5|33676.3|33613.5|25
1649133410000|2022-04-05 04:36:50|33689.6|33607|33692.7|33608|33692.7|33625.3|33684.3|33572|20
1649133420000|2022-04-05 04:37:00|33705.4|33586.3|33688.2|33622.1|33705.4|33623.7|33683.5|33586.3|22
1649133430000|2022-04-05 04:37:10|33688.8|33622.3|33680.8|33599.7|33695|33625.1|33679.7|33572|23
1649133440000|2022-04-05 04:37:20|33681|33605.9|33688.5|33613.3|33696|33623.1|33681|33581.6|35
1649133450000|2022-04-05 04:37:30|33683.8|33620.1|33681.3|33620.6|33692.4|33620.6|33678.3|33604|32
1649133460000|2022-04-05 04:37:40|33683.8|33603|33686.1|33618.7|33690.8|33622.6|33682.8|33571|19
1649133470000|2022-04-05 04:37:50|33689|33572|33675.1|33603.9|33691|33622.8|33675.1|33572|9
1649133480000|2022-04-05 04:38:00|33681.4|33621.4|33687.4|33622.9|33698|33625.2|33675.1|33574|21
1649133490000|2022-04-05 04:38:10|33690.2|33622|33690|33619.7|33699.8|33627.4|33684.7|33574|26
1649133500000|2022-04-05 04:38:20|33693|33575|33682.2|33622.5|33700|33627.4|33679|33575|15
1649133510000|2022-04-05 04:38:30|33678.2|33592.4|33689.6|33628.8|33694.2|33628.8|33678.2|33576|12
1649133520000|2022-04-05 04:38:40|33689.5|33628.7|33678.2|33592.4|33695|33629|33678.2|33577|12
1649133530000|2022-04-05 04:38:50|33695|33577|33694.1|33628.2|33707.3|33630|33690.4|33577|18
1649133540000|2022-04-05 04:39:00|33693.5|33625.1|33692.9|33629.4|33701.2|33631.4|33692.1|33579|18
1649133550000|2022-04-05 04:39:10|33703|33619|33702.6|33616.9|33711|33632.3|33692.5|33580|25
1649133560000|2022-04-05 04:39:20|33698|33580|33682.1|33596.7|33698|33631.6|33682.1|33580|11
1649133570000|2022-04-05 04:39:30|33692.4|33631.6|33696.6|33614.5|33709.1|33631.6|33692.4|33580|12
1649133580000|2022-04-05 04:39:40|33707.6|33611.3|33695.8|33628.7|33708|33631.6|33684.8|33580|22
1649133590000|2022-04-05 04:39:50|33692.9|33632.2|33683.1|33616.6|33703.2|33632.2|33683.1|33580|20
1649133600000|2022-04-05 04:40:00|33690.1|33607.2|33697.4|33619.4|33709|33631.6|33689.2|33604.8|22
1649133610000|2022-04-05 04:40:10|33708|33613|33696.7|33623.1|33708|33630.8|33691.6|33579|18
1649133620000|2022-04-05 04:40:20|33688.7|33616.5|33696.3|33625.5|33704.3|33630.6|33688.7|33579|18
1649133630000|2022-04-05 04:40:30|33707|33612|33687.5|33628.5|33710|33631.9|33683.1|33610.7|15
1649133640000|2022-04-05 04:40:40|33690.6|33629.6|33696.2|33631.1|33706.6|33632.1|33690.3|33605.4|31
1649133650000|2022-04-05 04:40:50|33695.2|33629.7|33701.2|33625.9|33710.9|33632.2|33695.2|33583|21
1649133660000|2022-04-05 04:41:00|33702.2|33621.8|33694.4|33633.1|33706.1|33633.1|33690.6|33582|13
1649133670000|2022-04-05 04:41:10|33689.5|33623.8|33711.1|33622.6|33713|33636.2|33686.5|33584|23
1649133680000|2022-04-05 04:41:20|33709.6|33620.8|33700.9|33626.9|33711.2|33633.4|33687|33588.6|24
1649133690000|2022-04-05 04:41:30|33698.2|33628|33702|33617.9|33712|33634.5|33694.9|33617|26
1649133700000|2022-04-05 04:41:40|33696.4|33584|33695.1|33632.3|33711.7|33635.5|33692.2|33583|22
1649133710000|2022-04-05 04:41:50|33695.8|33627.9|33693.8|33630.3|33705.1|33633.4|33687.9|33582|26
1649133720000|2022-04-05 04:42:00|33694.9|33628.3|33695|33626.2|33710|33631.9|33689.1|33589.1|16
1649133730000|2022-04-05 04:42:10|33694.2|33633|33687|33609.8|33710.5|33633.5|33687|33600.9|24
1649133740000|2022-04-05 04:42:20|33698.1|33621.2|33707.2|33621.5|33711|33633.7|33691.7|33584|31
1649133750000|2022-04-05 04:42:30|33696.2|33635.7|33697.7|33636.7|33715.4|33636.7|33687|33606.9|24
1649133760000|2022-04-05 04:42:40|33698.9|33630.6|33687|33607|33703|33636.6|33687|33585|10
1649133770000|2022-04-05 04:42:50|33698.6|33630.4|33702|33585|33713|33635.9|33687|33585|24
1649133780000|2022-04-05 04:43:00|33697.7|33634.7|33714|33619|33714|33634.8|33697.7|33585|13
1649133790000|2022-04-05 04:43:10|33702|33585|33697.9|33637|33714.5|33637|33697.2|33585|9
1649133800000|2022-04-05 04:43:20|33703|33586|33697.2|33634.2|33714|33637|33687.9|33585|16
1649133810000|2022-04-05 04:43:30|33698.2|33629.8|33701|33584|33707.4|33635.7|33696.6|33584|11
1649133820000|2022-04-05 04:43:40|33695.7|33634.8|33699.2|33617.5|33701|33634.8|33695.7|33584|8
1649133830000|2022-04-05 04:43:50|33702|33584|33703|33585|33714|33636.3|33696.1|33584|17
1649133840000|2022-04-05 04:44:00|33697.6|33634.6|33702.5|33635.8|33708.6|33637.4|33694.2|33586|21
1649133850000|2022-04-05 04:44:10|33699|33635.9|33699.5|33638.2|33712.4|33638.2|33698.9|33587|20
1649133860000|2022-04-05 04:44:20|33704|33587|33700.6|33630.1|33718.5|33634.7|33700.1|33587|13
1649133870000|2022-04-05 04:44:30|33698.1|33637.2|33700.3|33631.3|33708.4|33637.2|33697.4|33591.3|22
1649133880000|2022-04-05 04:44:40|33703.9|33626.8|33696.1|33598|33717|33639.3|33691.3|33588|27
1649133890000|2022-04-05 04:44:50|33692.2|33604.8|33700.1|33639.3|33700.5|33639.3|33692.2|33592.8|7
1649133900000|2022-04-05 04:45:00|33705|33588|33705|33588|33716.5|33639.3|33700|33588|15
1649133910000|2022-04-05 04:45:10|33691.3|33608.2|33713.4|33626.1|33716.1|33639.1|33691.3|33608.2|24
1649133920000|2022-04-05 04:45:20|33712.3|33619.9|33712.1|33635.9|33718|33640.6|33694.3|33599.5|22
1649133930000|2022-04-05 04:45:30|33710.5|33624|33709|33592|33710.5|33642.9|33703.1|33592|14
1649133940000|2022-04-05 04:45:40|33718.4|33621.5|33701.5|33631|33721|33644|33694.6|33593|23
1649133950000|2022-04-05 04:45:50|33701.4|33631.5|33706.3|33638.6|33722|33645.3|33697.7|33598.1|21
1649133960000|2022-04-05 04:46:00|33705.8|33643|33706|33643.2|33713.3|33643.9|33698.2|33593|28
1649133970000|2022-04-05 04:46:10|33705.4|33642.8|33709.8|33637.2|33718.4|33642.8|33701.9|33599.9|33
1649133980000|2022-04-05 04:46:20|33706.7|33642.7|33709|33643.2|33719.6|33648|33697.7|33596|25
1649133990000|2022-04-05 04:46:30|33710|33642.4|33708.5|33647.7|33719.5|33647.7|33700.7|33596|20
1649134000000|2022-04-05 04:46:40|33712.3|33644.2|33711.4|33644.5|33713.2|33648.2|33700.5|33628.1|20
1649134010000|2022-04-05 04:46:50|33710|33646.9|33700.5|33634.6|33723.5|33646.9|33700.5|33595|16
1649134020000|2022-04-05 04:47:00|33706.7|33646|33708.1|33640.1|33724|33646.6|33705.4|33595|24
1649134030000|2022-04-05 04:47:10|33718.8|33630.9|33696.4|33628.8|33722|33645|33696.4|33594|24
1649134040000|2022-04-05 04:47:20|33703.7|33629.7|33707.7|33640.2|33721|33644.4|33703.7|33593|18
1649134050000|2022-04-05 04:47:30|33705.9|33642.7|33706|33628.5|33719|33642.7|33697.1|33621.4|22
1649134060000|2022-04-05 04:47:40|33704.2|33639.6|33702.2|33638.7|33720|33642.2|33702|33624|15
1649134070000|2022-04-05 04:47:50|33702.9|33639.9|33710.1|33624.5|33716.5|33641.2|33694.4|33589|18
1649134080000|2022-04-05 04:48:00|33702.7|33639.9|33704.5|33637.1|33717.1|33641.3|33702.3|33591|19
1649134090000|2022-04-05 04:48:10|33701.5|33638.5|33706.7|33624.6|33715.8|33639.5|33698.1|33588|24
1649134100000|2022-04-05 04:48:20|33698.1|33636.7|33710.1|33613.8|33710.1|33636.7|33697.6|33588|15
1649134110000|2022-04-05 04:48:30|33700.2|33628.9|33713|33619|33713|33636.2|33697.3|33587|6
1649134120000|2022-04-05 04:48:40|33712|33618|33702.6|33625.3|33713|33634.5|33695.7|33586|20
1649134130000|2022-04-05 04:48:50|33699.3|33628|33703.7|33626.8|33708.4|33634.2|33698.6|33586|16
1649134140000|2022-04-05 04:49:00|33697.6|33636.2|33694.9|33626.8|33711|33636.2|33694|33585|30
1649134150000|2022-04-05 04:49:10|33693.7|33619.3|33699.4|33634.1|33707.2|33637|33693|33593|29
1649134160000|2022-04-05 04:49:20|33700|33625.7|33701|33595|33702.2|33638|33698.9|33595|9
1649134170000|2022-04-05 04:49:30|33699|33638.1|33702|33608.5|33719|33638.1|33699|33595|11
1649134180000|2022-04-05 04:49:40|33701|33595|33713.9|33626.3|33714|33637.4|33690.2|33595|23
1649134190000|2022-04-05 04:49:50|33717|33619|33700|33606.8|33717|33637.6|33698.6|33593|19
1649134200000|2022-04-05 04:50:00|33697.8|33619.9|33699.4|33623.9|33701.8|33636.1|33695.4|33593|15
1649134210000|2022-04-05 04:50:10|33700|33594|33699|33593|33715.5|33635.2|33695.6|33593|22
1649134220000|2022-04-05 04:50:20|33697.3|33636.4|33698.3|33624.1|33708.9|33636.5|33697.3|33593|11
1649134230000|2022-04-05 04:50:30|33699|33593|33716|33619|33716|33636.8|33697.4|33593|12
1649134240000|2022-04-05 04:50:40|33715|33618|33697.9|33630|33715|33635.6|33696.7|33592|18
1649134250000|2022-04-05 04:50:50|33697.5|33622.2|33712.1|33618.6|33712.1|33636.4|33696.2|33592|21
1649134260000|2022-04-05 04:51:00|33699|33593|33709.8|33630.6|33716|33638.1|33690.2|33593|26
1649134270000|2022-04-05 04:51:10|33693.9|33623.9|33706.2|33631.2|33710.9|33638.9|33693.9|33600|18
1649134280000|2022-04-05 04:51:20|33716|33621|33703.6|33635.5|33716|33639.4|33700.1|33595|15
1649134290000|2022-04-05 04:51:30|33705.2|33626.9|33705|33599|33706|33638.5|33691.3|33597|18
1649134300000|2022-04-05 04:51:40|33704.1|33638.2|33705.7|33634.3|33709.7|33639.4|33704|33599|17
1649134310000|2022-04-05 04:51:50|33711.8|33627.9|33719|33625|33719|33639.1|33705.4|33601.3|24
1649134320000|2022-04-05 04:52:00|33707.6|33639.1|33710.9|33638.3|33711|33640.1|33700.2|33599|21
1649134330000|2022-04-05 04:52:10|33710|33635.4|33713.7|33635.2|33713.7|33639.2|33704.9|33601|12
1649134340000|2022-04-05 04:52:20|33707|33602|33713.4|33629.4|33717.7|33643.5|33707|33602|9
1649134350000|2022-04-05 04:52:30|33696.7|33609.8|33711.8|33638.7|33714.9|33643|33696.7|33602|10
1649134360000|2022-04-05 04:52:40|33707|33602|33706.6|33630.7|33721|33643.4|33706|33600|17
1649134370000|2022-04-05 04:52:50|33706.7|33643.2|33705.9|33642.6|33717.7|33643.2|33705|33600|6
1649134380000|2022-04-05 04:53:00|33696.7|33609.8|33696.7|33624.3|33710.3|33642.4|33696.7|33600|14
1649134390000|2022-04-05 04:53:10|33702.2|33630.1|33706.3|33639.7|33714.9|33643.6|33696.6|33601|15
1649134400000|2022-04-05 04:53:20|33718.1|33630|33706|33600|33718.1|33644.7|33706|33600|15
1649134410000|2022-04-05 04:53:30|33706.4|33643.6|33706|33601|33708.5|33644.4|33706|33601|12
1649134420000|2022-04-05 04:53:40|33706.5|33643.9|33711.9|33638.7|33711.9|33644.5|33699.2|33601|11
1649134430000|2022-04-05 04:53:50|33723.8|33617.8|33707|33602|33723.8|33645.5|33707|33602|7
1649134440000|2022-04-05 04:54:00|33707.2|33645.6|33707|33602|33707.2|33645.8|33707|33602|7
1649134450000|2022-04-05 04:54:10|33698.2|33645.6|33696.7|33609.8|33698.2|33645.6|33696.7|33609.8|3
1649134460000|2022-04-05 04:54:20|33707|33645.6|33706.9|33633|33716|33645.6|33706.7|33602|10
1649134470000|2022-04-05 04:54:30|33706.7|33645.5|33702.9|33631.4|33714|33645.5|33696.7|33609.8|12
1649134480000|2022-04-05 04:54:40|33704.8|33631.5|33713.7|33623.7|33713.7|33631.5|33703.3|33616.8|12
1649134490000|2022-04-05 04:54:50|33713.2|33627.3|33705.9|33629.3|33713.2|33629.3|33705.9|33621.8|13
1649134500000|2022-04-05 04:55:00|33706.9|33628.1|33707.4|33624.8|33711.7|33630.8|33706.7|33622.9|19
1649134510000|2022-04-05 04:55:10|33707.5|33627.5|33714.9|33625.1|33714.9|33627.8|33701.2|33624.1|14
1649134520000|2022-04-05 04:55:20|33710.8|33631.2|33713.5|33625|33713.5|33631.2|33709.6|33618.6|11
1649134530000|2022-04-05 04:55:30|33706|33634.1|33711.7|33629.4|33714.6|33636.8|33696.7|33623.1|17
1649134540000|2022-04-05 04:55:40|33711.8|33631.4|33712.2|33624.7|33715.4|33631.4|33705.1|33621|20
1649134550000|2022-04-05 04:55:50|33709.7|33621|33710.9|33625.9|33712.7|33626.5|33708.5|33621|11
1649134560000|2022-04-05 04:56:00|33710.3|33627.2|33709|33625.8|33712.6|33627.5|33707.9|33624.2|19
1649134570000|2022-04-05 04:56:10|33708.4|33625.5|33707|33621|33708.8|33626|33706.6|33620.9|11
1649134580000|2022-04-05 04:56:20|33709.7|33626.3|33702.8|33620.9|33715.1|33628.4|33694.5|33617.8|21
1649134590000|2022-04-05 04:56:30|33704.3|33624.1|33707.4|33623.5|33708.6|33629.5|33700.5|33623.5|11
1649134600000|2022-04-05 04:56:40|33706.6|33618.3|33709.7|33622.7|33710.2|33624.1|33706.6|33618.3|15
1649134610000|2022-04-05 04:56:50|33709.6|33623|33707|33625.1|33709.6|33625.1|33706.9|33621.4|18
1649134620000|2022-04-05 04:57:00|33712.2|33619.5|33710|33623|33712.3|33623|33706.2|33617.7|19
1649134630000|2022-04-05 04:57:10|33709.1|33622.8|33704.4|33624.3|33709.1|33624.3|33703|33615.5|16
1649134640000|2022-04-05 04:57:20|33701.4|33616.8|33709.7|33620.6|33709.7|33622.2|33701.4|33616.8|9
1649134650000|2022-04-05 04:57:30|33711.5|33618.3|33710.6|33623|33714.2|33628.7|33709.1|33617.4|17
1649134660000|2022-04-05 04:57:40|33711.2|33620.6|33717.1|33622.5|33717.1|33625.5|33710.6|33620.6|11
1649134670000|2022-04-05 04:57:50|33710.2|33619.3|33711.9|33623|33713.3|33624.2|33709.5|33619.3|10
1649134680000|2022-04-05 04:58:00|33713.4|33623.7|33709.4|33620.3|33714|33624.5|33708.6|33619.9|13
1649134690000|2022-04-05 04:58:10|33709.7|33623.7|33718.4|33627.6|33719.7|33627.6|33709.7|33623.7|20
1649134700000|2022-04-05 04:58:20|33717.7|33625.2|33717.1|33627.4|33721.4|33635.3|33700.6|33616.2|22
1649134710000|2022-04-05 04:58:30|33715.5|33627.9|33711.3|33627.9|33715.5|33632.4|33709.5|33622.6|19
1649134720000|2022-04-05 04:58:40|33711.8|33628.3|33715.3|33628.7|33716.9|33629.9|33711.6|33626.6|18
1649134730000|2022-04-05 04:58:50|33715.1|33630|33711.6|33631.5|33716.3|33632.7|33710.5|33628.4|15
1649134740000|2022-04-05 04:59:00|33717.2|33626.7|33714.7|33628.7|33719.1|33630.7|33713.5|33625.6|23
1649134750000|2022-04-05 04:59:10|33718.1|33629.5|33715.5|33628|33718.1|33630.9|33715|33626.6|19
1649134760000|2022-04-05 04:59:20|33715.6|33628.2|33712|33623.8|33716.7|33628.2|33708.6|33619|25
1649134770000|2022-04-05 04:59:30|33709.4|33624.8|33712.3|33624.7|33713.2|33626|33709.3|33620.9|19
1649134780000|2022-04-05 04:59:40|33712.2|33624|33711.9|33623.4|33713.1|33625.5|33711.3|33621.4|14
1649134790000|2022-04-05 04:59:50|33711.8|33624.9|33717.2|33621.8|33717.2|33627.3|33709.1|33621.8|15
1649134800000|2022-04-05 05:00:00|33713.2|33625.2|33714.6|33624|33719.9|33626.2|33703.2|33616.9|30
1649134810000|2022-04-05 05:00:10|33714.1|33623.2|33715.5|33621.6|33716.5|33624.9|33705.2|33619.4|22
1649134820000|2022-04-05 05:00:20|33716.1|33621.4|33714|33622.8|33716.1|33622.8|33707.6|33620|18
1649134830000|2022-04-05 05:00:30|33711|33626.5|33714.1|33621.5|33716.3|33626.5|33711|33620|19
1649134840000|2022-04-05 05:00:40|33712.7|33625.1|33721.4|33621.6|33722.2|33626.8|33712.4|33618.2|19
1649134850000|2022-04-05 05:00:50|33719.3|33622.2|33716|33621.6|33721.7|33624.4|33715.2|33617.9|13
1649134860000|2022-04-05 05:01:00|33715.1|33624.4|33722.8|33624.1|33723.6|33628.4|33715.1|33622.1|19
1649134870000|2022-04-05 05:01:10|33722.2|33625.6|33716.8|33625.9|33724.1|33626|33716.3|33618.7|23
1649134880000|2022-04-05 05:01:20|33714.1|33627.6|33718.7|33625.5|33718.8|33628.9|33713.5|33625.1|22
1649134890000|2022-04-05 05:01:30|33716.9|33626.4|33714.3|33626.5|33718.4|33627.7|33714.3|33623.8|17
1649134900000|2022-04-05 05:01:40|33714.1|33626.1|33710.5|33622.2|33715.9|33634.9|33705.3|33620.5|17
1649134910000|2022-04-05 05:01:50|33709.9|33620.2|33715.4|33623.7|33719.4|33630.3|33709.2|33619.8|17
1649134920000|2022-04-05 05:02:00|33719.2|33621.4|33717.7|33623.8|33722.3|33628.2|33716.8|33619.8|24
1649134930000|2022-04-05 05:02:10|33717.5|33624.5|33716.3|33624.2|33721.6|33627|33716.3|33621.6|20
1649134940000|2022-04-05 05:02:20|33717|33622.4|33718.8|33625.3|33719.9|33627.5|33715|33621.5|12
1649134950000|2022-04-05 05:02:30|33719.1|33625.6|33716.3|33623.4|33721.2|33627.6|33711.1|33622.3|20
1649134960000|2022-04-05 05:02:40|33733|33618|33713.5|33621.8|33733|33630.5|33713.5|33618|21
1649134970000|2022-04-05 05:02:50|33714.1|33622.8|33721.7|33620.7|33721.7|33627|33711.7|33616.4|10
1649134980000|2022-04-05 05:03:00|33717.7|33624.6|33718.1|33614.6|33721.7|33632|33715.6|33614.6|23
1649134990000|2022-04-05 05:03:10|33713.1|33616.5|33715.5|33619.9|33719.6|33625.7|33713.1|33616.5|20
1649135000000|2022-04-05 05:03:20|33717.1|33618.9|33718.2|33621.4|33718.9|33622.4|33715.9|33618.9|20
1649135010000|2022-04-05 05:03:30|33718.3|33621.5|33717.1|33623.9|33719|33624.4|33715.7|33618.3|19
1649135020000|2022-04-05 05:03:40|33717.3|33623.6|33715|33619.1|33717.7|33626.6|33714.1|33618.2|15
1649135030000|2022-04-05 05:03:50|33717.8|33620.3|33723.6|33620.3|33727.6|33627.7|33713.5|33619.9|18
1649135040000|2022-04-05 05:04:00|33724.1|33619.7|33721.1|33623.1|33724.9|33628.3|33715.5|33619.2|22
1649135050000|2022-04-05 05:04:10|33719.9|33625.6|33715.4|33629.5|33720.4|33630.2|33715.2|33620.6|11
1649135060000|2022-04-05 05:04:20|33719.7|33625.8|33716.8|33620.3|33719.7|33626.2|33716.3|33620.3|11
1649135070000|2022-04-05 05:04:30|33716.2|33627.4|33720.6|33627.9|33728.3|33630.8|33715.4|33621.4|11
1649135080000|2022-04-05 05:04:40|33717.4|33634|33709.3|33634.6|33717.4|33634.6|33709.2|33617.3|5
1649135090000|2022-04-05 05:04:50|33707.5|33635.6|33712.7|33623.7|33721.2|33635.6|33707.5|33619.4|18
1649135100000|2022-04-05 05:05:00|33718.6|33621.3|33712.1|33620.8|33718.6|33623.8|33712.1|33618.9|21
1649135110000|2022-04-05 05:05:10|33712.8|33621.2|33713.6|33620.6|33713.6|33625.6|33706.6|33618.4|14
1649135120000|2022-04-05 05:05:20|33712.7|33621.4|33714.3|33623.4|33714.3|33627.6|33707.6|33621.3|10
1649135130000|2022-04-05 05:05:30|33712.8|33626.3|33703.5|33622.9|33712.8|33632.9|33701.9|33618.2|13
1649135140000|2022-04-05 05:05:40|33704.5|33625.2|33713.5|33622.9|33721.2|33631.2|33697.9|33617.6|21
1649135150000|2022-04-05 05:05:50|33716.8|33618.5|33720.6|33618.2|33720.6|33620|33708.3|33615.6|12
1649135160000|2022-04-05 05:06:00|33720.9|33618.3|33712.1|33624.3|33720.9|33624.5|33711.8|33616.8|16
1649135170000|2022-04-05 05:06:10|33714.2|33623.2|33712.4|33623|33716.2|33625.5|33705.8|33622.1|10
1649135180000|2022-04-05 05:06:20|33711.3|33625.3|33716.6|33622.9|33716.6|33626.9|33711.3|33622.9|7
1649135190000|2022-04-05 05:06:30|33712.9|33628.2|33718.7|33623.4|33718.7|33628.2|33711.5|33617.3|10
1649135200000|2022-04-05 05:06:40|33718|33623.1|33718.6|33618.5|33722.2|33623.1|33718|33618.5|18
1649135210000|2022-04-05 05:06:50|33717.6|33618.7|33714.5|33624.5|33717.6|33625.4|33712.4|33618.7|14
1649135220000|2022-04-05 05:07:00|33715|33625.7|33712.8|33621.7|33715|33628.9|33712.1|33621.7|10
1649135230000|2022-04-05 05:07:10|33712.6|33626.4|33716.2|33627.4|33724.9|33627.7|33709.5|33617.5|18
1649135240000|2022-04-05 05:07:20|33717.2|33630.8|33719.7|33621.5|33723|33630.8|33717.2|33621.5|16
1649135250000|2022-04-05 05:07:30|33718.2|33626.1|33718.8|33623.3|33720.7|33626.1|33717|33620|15
1649135260000|2022-04-05 05:07:40|33717|33620.3|33712.4|33626.6|33717|33629|33710.7|33620.3|9
1649135270000|2022-04-05 05:07:50|33711.3|33630.5|33719.7|33620|33719.7|33632.5|33710.7|33620|13
1649135280000|2022-04-05 05:08:00|33720.9|33620.1|33719.6|33624.9|33720.9|33625.5|33717.4|33620.1|13
1649135290000|2022-04-05 05:08:10|33715.4|33630.2|33714.2|33623.2|33716.8|33630.2|33714.2|33616.7|6
1649135300000|2022-04-05 05:08:20|33716.1|33623|33717.2|33625.6|33721|33625.6|33713.5|33619.8|16
1649135310000|2022-04-05 05:08:30|33716.5|33626.7|33718.1|33620.9|33721.2|33630.5|33714.5|33618|21
1649135320000|2022-04-05 05:08:40|33719|33622.4|33718.3|33623|33722.5|33623|33715.9|33617.3|17
1649135330000|2022-04-05 05:08:50|33716.7|33626.5|33719.1|33622.5|33719.1|33627.8|33714.2|33622.5|6
1649135340000|2022-04-05 05:09:00|33718.9|33623.5|33715|33626.5|33721.2|33628.1|33715|33620|12
1649135350000|2022-04-05 05:09:10|33709.4|33634.8|33722|33619.2|33722|33634.8|33709.1|33617.6|9
1649135360000|2022-04-05 05:09:20|33719.8|33620.1|33718.1|33628.9|33723.9|33628.9|33718.1|33614.2|11
1649135370000|2022-04-05 05:09:30|33719.7|33627.3|33722.2|33616.3|33728.1|33633.5|33713.5|33614.8|16
1649135380000|2022-04-05 05:09:40|33723.9|33615.6|33713.1|33626.7|33723.9|33626.7|33712.4|33614|18
1649135390000|2022-04-05 05:09:50|33714.2|33627.2|33713|33625|33716.3|33627.2|33712.9|33623.6|12
1649135400000|2022-04-05 05:10:00|33716.8|33623.4|33721.6|33613.2|33723.2|33625.8|33712.8|33611.8|18
1649135410000|2022-04-05 05:10:10|33718.4|33625.7|33703.7|33620.7|33719.8|33630.6|33703.7|33609.9|8
1649135420000|2022-04-05 05:10:20|33703.6|33616.4|33717.2|33619.9|33717.2|33626.1|33703.6|33616.4|15
1649135430000|2022-04-05 05:10:30|33714.1|33623.3|33711.3|33620.7|33714.4|33623.3|33711.3|33617.3|11
1649135440000|2022-04-05 05:10:40|33710.4|33619.2|33714.2|33619.4|33716.6|33621.4|33709.6|33617.8|11
1649135450000|2022-04-05 05:10:50|33715|33619.7|33716.1|33615|33716.1|33621.6|33712.2|33615|10
1649135460000|2022-04-05 05:11:00|33715.6|33618.5|33705.9|33626.9|33715.6|33627.3|33703.8|33618.5|25
1649135470000|2022-04-05 05:11:10|33706.1|33624|33711|33620.7|33713.6|33628|33706.1|33620.3|14
1649135480000|2022-04-05 05:11:20|33713.8|33619.8|33713.2|33620.6|33714.1|33625|33711|33619.8|17
1649135490000|2022-04-05 05:11:30|33714.2|33620.3|33713.8|33621.2|33715.3|33628.5|33706.8|33619.5|23
1649135500000|2022-04-05 05:11:40|33711.6|33621.7|33710|33612.1|33713.6|33624.6|33700|33612.1|17
1649135510000|2022-04-05 05:11:50|33702|33598|33711.7|33619.7|33720|33625.9|33694.8|33598|20
1649135520000|2022-04-05 05:12:00|33704.8|33617.9|33712.8|33615.7|33718.9|33627.4|33695.6|33608.8|25
1649135530000|2022-04-05 05:12:10|33712|33616.1|33710.4|33621.1|33714.7|33631.5|33699.8|33614.6|14
1649135540000|2022-04-05 05:12:20|33710.9|33622.8|33713.7|33620.5|33713.7|33624.3|33704.1|33618.4|18
1649135550000|2022-04-05 05:12:30|33713.8|33620.7|33711.9|33623.5|33715.5|33625.3|33708.8|33620.7|23
1649135560000|2022-04-05 05:12:40|33713.9|33623.3|33717.5|33620.4|33717.5|33623.9|33711.1|33616.5|18
1649135570000|2022-04-05 05:12:50|33715.4|33621.4|33714.9|33623.1|33719.1|33624.4|33711.4|33617.2|17
1649135580000|2022-04-05 05:13:00|33714.6|33623|33715.1|33618.8|33717.1|33623.3|33712.2|33614|15
1649135590000|2022-04-05 05:13:10|33717.2|33618.9|33715.3|33618.6|33717.2|33621.5|33712.3|33617.7|14
1649135600000|2022-04-05 05:13:20|33716.4|33616.4|33711|33624.8|33716.4|33624.8|33711|33616.4|16
1649135610000|2022-04-05 05:13:30|33711.2|33621.1|33710.2|33619|33715.4|33622.3|33710.2|33619|12
1649135620000|2022-04-05 05:13:40|33709.8|33624|33709.8|33623|33709.8|33624|33709.1|33621.6|11
1649135630000|2022-04-05 05:13:50|33714.4|33621|33707|33627|33715.7|33627|33707|33617.3|13
1649135640000|2022-04-05 05:14:00|33706.7|33627.4|33714.7|33618.4|33716|33627.4|33706|33613.6|17
1649135650000|2022-04-05 05:14:10|33713.8|33616.5|33708.6|33622.1|33713.8|33625.2|33707.8|33616.5|11
1649135660000|2022-04-05 05:14:20|33714.9|33620.5|33709.8|33621.1|33715|33623.5|33700.8|33620.2|16
1649135670000|2022-04-05 05:14:30|33709|33623.3|33700.3|33623.9|33715.5|33626.4|33696.2|33615.1|17
1649135680000|2022-04-05 05:14:40|33699.7|33621.6|33705.1|33618.2|33716.4|33629.1|33698.6|33614.7|14
1649135690000|2022-04-05 05:14:50|33704.6|33620.3|33700.8|33617.6|33716.9|33623.3|33700.8|33616.3|21
1649135700000|2022-04-05 05:15:00|33703.2|33621.4|33715.9|33619.2|33716.2|33626.7|33701|33617.1|23
1649135710000|2022-04-05 05:15:10|33706.5|33619.1|33709.5|33619.9|33717.1|33623.2|33698.8|33616.9|18
1649135720000|2022-04-05 05:15:20|33710.5|33620|33709.4|33620.1|33710.5|33620.5|33700.5|33617.6|15
1649135730000|2022-04-05 05:15:30|33696.1|33621.7|33706.1|33622.9|33716.9|33626.1|33696.1|33611.9|24
1649135740000|2022-04-05 05:15:40|33705.7|33620.9|33702.1|33628.1|33711.6|33633.6|33698.4|33612|17
1649135750000|2022-04-05 05:15:50|33703.9|33625.6|33701.8|33610.9|33704|33626.5|33701.3|33610.9|15
1649135760000|2022-04-05 05:16:00|33702.6|33610.5|33705|33616.9|33712|33617.1|33696.4|33610.5|22
1649135770000|2022-04-05 05:16:10|33703.3|33618.7|33700|33604.3|33708.5|33619.3|33697.6|33604.3|15
1649135780000|2022-04-05 05:16:20|33690.3|33610|33703.7|33612.6|33713|33619.8|33688.7|33607.7|19
1649135790000|2022-04-05 05:16:30|33692.4|33616.1|33711|33615.5|33711.1|33623.3|33692.4|33613.8|15
1649135800000|2022-04-05 05:16:40|33710.2|33619.9|33699.9|33617.5|33711.5|33623.3|33695.5|33611.3|14
1649135810000|2022-04-05 05:16:50|33697.8|33616.3|33705.9|33617.3|33706.1|33618.3|33697.8|33613.8|8
1649135820000|2022-04-05 05:17:00|33705.4|33617.7|33705.7|33619.2|33706|33620.2|33701.8|33617|20
1649135830000|2022-04-05 05:17:10|33705.3|33619.6|33708.8|33618.7|33709.6|33619.8|33705.3|33615.8|16
1649135840000|2022-04-05 05:17:20|33700.2|33630.9|33709.1|33621|33711.3|33630.9|33697.7|33618.4|18
1649135850000|2022-04-05 05:17:30|33705.8|33626.8|33710.3|33621.1|33716.6|33629.8|33705.8|33617.7|17
1649135860000|2022-04-05 05:17:40|33710.7|33621.6|33717.7|33620.2|33718.1|33621.6|33708.8|33617.9|12
1649135870000|2022-04-05 05:17:50|33717.8|33619.8|33714.8|33618.9|33717.8|33622.2|33708.1|33614.1|17
1649135880000|2022-04-05 05:18:00|33715.6|33620.3|33708.6|33620.6|33717.9|33621.1|33708.5|33618.1|17
1649135890000|2022-04-05 05:18:10|33708.2|33618.4|33708|33617.2|33718.3|33622.1|33708|33616.2|14
1649135900000|2022-04-05 05:18:20|33707.8|33616.2|33706.5|33616.9|33708.3|33626.7|33706.5|33616.2|12
1649135910000|2022-04-05 05:18:30|33706.8|33618.4|33716.5|33616.9|33716.6|33622.9|33706.8|33616.3|11
1649135920000|2022-04-05 05:18:40|33717.4|33617.6|33712.7|33617.7|33717.4|33620.7|33710.7|33616.2|21
1649135930000|2022-04-05 05:18:50|33716.8|33616.8|33713.7|33619.9|33716.9|33619.9|33712.4|33616|8
1649135940000|2022-04-05 05:19:00|33709.9|33617|33715.9|33616.4|33717.6|33618.4|33709.6|33611.8|14
1649135950000|2022-04-05 05:19:10|33715.5|33616.8|33714|33618.2|33717.4|33620.7|33704.9|33612|14
1649135960000|2022-04-05 05:19:20|33700.9|33630|33710.8|33614.7|33714.6|33631|33700.9|33614.7|13
1649135970000|2022-04-05 05:19:30|33710.2|33617.4|33709.1|33618.2|33715|33620|33707.7|33615.7|20
1649135980000|2022-04-05 05:19:40|33707.9|33618.6|33707.7|33623.9|33708.8|33624.5|33703.9|33617.6|15
1649135990000|2022-04-05 05:19:50|33710.1|33625.6|33716|33616.7|33716|33625.6|33710.1|33616.7|16
1649136000000|2022-04-05 05:20:00|33714.8|33616.6|33715.5|33617.1|33715.9|33620.8|33712.6|33615.7|22
1649136010000|2022-04-05 05:20:10|33714.1|33619.7|33704.8|33605.6|33718.2|33630.1|33703.8|33605.6|14
1649136020000|2022-04-05 05:20:20|33705|33618.9|33708.9|33621.8|33715.9|33625.1|33703|33614|15
1649136030000|2022-04-05 05:20:30|33710.5|33622.6|33713.4|33616.2|33713.8|33624.3|33708.2|33616.2|11
1649136040000|2022-04-05 05:20:40|33713.8|33616.6|33713.8|33617.3|33713.8|33620.5|33710.2|33616.6|10
1649136050000|2022-04-05 05:20:50|33713.5|33618.1|33711.7|33617.3|33716.5|33619.8|33710.3|33611.6|18
1649136060000|2022-04-05 05:21:00|33711.6|33619|33709.4|33620|33712.8|33620|33708.5|33613.5|13
1649136070000|2022-04-05 05:21:10|33708.6|33625.1|33715.5|33616.1|33715.5|33627.5|33704.5|33615.3|11
1649136080000|2022-04-05 05:21:20|33712.6|33615.3|33714.1|33617.7|33716.4|33619.3|33711.3|33613.7|8
1649136090000|2022-04-05 05:21:30|33712.6|33618.4|33713.9|33617.1|33714.4|33621.2|33709.4|33615.7|12
1649136100000|2022-04-05 05:21:40|33713.6|33615.3|33703.5|33618.9|33713.6|33629.2|33703.5|33615.3|11
1649136110000|2022-04-05 05:21:50|33703.6|33617.3|33703.3|33629.5|33704.1|33629.5|33703.3|33617.3|7
1649136120000|2022-04-05 05:22:00|33701.4|33625.9|33711.2|33621.3|33713.6|33625.9|33701.4|33612|8
1649136130000|2022-04-05 05:22:10|33712.4|33619|33702.5|33624.8|33712.4|33628.1|33700.4|33616.5|16
1649136140000|2022-04-05 05:22:20|33702.7|33624.6|33703.4|33622.1|33704|33627|33702.5|33621.9|7
1649136150000|2022-04-05 05:22:30|33703|33622.3|33704.5|33623.1|33710.1|33624.1|33697.5|33617|13
1649136160000|2022-04-05 05:22:40|33704.3|33624.4|33701.3|33620.9|33704.3|33628.6|33700.1|33619.2|15
1649136170000|2022-04-05 05:22:50|33701.2|33625.6|33711.2|33614|33714.8|33627.1|33701.2|33614|13
1649136180000|2022-04-05 05:23:00|33711.1|33615.7|33713.7|33620.5|33719.6|33623.3|33711.1|33615.4|14
1649136190000|2022-04-05 05:23:10|33714.8|33619.1|33704.9|33625.1|33714.8|33627.3|33704.4|33617.1|8
1649136200000|2022-04-05 05:23:20|33704|33615.3|33711.5|33618.4|33716.5|33627|33703.2|33615.3|6
1649136210000|2022-04-05 05:23:30|33710.8|33621|33708.7|33622.6|33710.8|33623.8|33708.1|33618.4|8
1649136220000|2022-04-05 05:23:40|33703.5|33618.8|33703.4|33626.9|33703.5|33626.9|33703.1|33618.8|3
1649136230000|2022-04-05 05:23:50|33703.5|33618.8|33711.6|33620.3|33714.1|33625.9|33701.1|33615|6
1649136240000|2022-04-05 05:24:00|33710.8|33621.7|33706.4|33631|33710.9|33631|33706.4|33621.7|9
1649136250000|2022-04-05 05:24:10|33705.1|33621.1|33704.6|33620.3|33705.6|33626.7|33704.6|33619|5
1649136260000|2022-04-05 05:24:20|33705.2|33617.9|33709.6|33614.6|33712.9|33617.9|33705.2|33614.6|17
1649136270000|2022-04-05 05:24:30|33708.8|33616.2|33707.7|33613.5|33709.3|33620.7|33705.6|33613.5|8
1649136280000|2022-04-05 05:24:40|33698.8|33623.4|33710.6|33615.7|33710.9|33624.6|33698.8|33614.1|11
1649136290000|2022-04-05 05:24:50|33710.4|33615.9|33710.3|33611.7|33714.1|33616.7|33708.8|33610.7|15
1649136300000|2022-04-05 05:25:00|33707.5|33616.7|33706.1|33621.5|33712.7|33621.5|33705.5|33610.2|13
1649136310000|2022-04-05 05:25:10|33706|33621.4|33705.3|33618.7|33710.1|33621.4|33704.5|33612.6|9
1649136320000|2022-04-05 05:25:20|33705.4|33613.4|33706.9|33612.5|33712.7|33619.6|33705.4|33609.7|9
1649136330000|2022-04-05 05:25:30|33707.9|33610.4|33712.4|33612.3|33712.4|33620.9|33698.4|33610.4|14
1649136340000|2022-04-05 05:25:40|33710.1|33614.1|33708.8|33612|33712.9|33620.3|33704.7|33611.2|11
1649136350000|2022-04-05 05:25:50|33709.3|33613.5|33706.8|33617.9|33709.3|33617.9|33706.8|33613|8
1649136360000|2022-04-05 05:26:00|33708.8|33618.9|33705.3|33613.5|33709.8|33618.9|33700.9|33610.5|15
1649136370000|2022-04-05 05:26:10|33705.8|33614.2|33708.5|33613.7|33708.5|33617.8|33703.8|33611.6|13
1649136380000|2022-04-05 05:26:20|33708.7|33614.5|33710|33612.2|33710.5|33617.5|33707.1|33609.9|14
1649136390000|2022-04-05 05:26:30|33707.7|33613.2|33711|33612.5|33712.4|33618.5|33706.1|33609.8|17
1649136400000|2022-04-05 05:26:40|33707.9|33617|33710.3|33612.4|33712.4|33617|33707.6|33610.6|13
1649136410000|2022-04-05 05:26:50|33709.3|33614.2|33701.5|33618.4|33711.1|33618.4|33700.6|33611.5|12
1649136420000|2022-04-05 05:27:00|33706.2|33613.1|33700|33615.5|33708.8|33617.1|33700|33611.9|17
1649136430000|2022-04-05 05:27:10|33701.2|33616|33702|33612.1|33705.3|33618.4|33698.3|33611.3|10
1649136440000|2022-04-05 05:27:20|33701.1|33614.9|33706.9|33610.7|33706.9|33618.5|33697.6|33610.6|16
1649136450000|2022-04-05 05:27:30|33703.4|33617.3|33709|33611|33711.1|33617.3|33703.2|33606.9|18
1649136460000|2022-04-05 05:27:40|33706.6|33608.1|33707.1|33612.3|33710.8|33615.2|33696.3|33608.1|13
1649136470000|2022-04-05 05:27:50|33705.7|33616|33708|33613.4|33711.4|33616|33703.9|33610.2|8
1649136480000|2022-04-05 05:28:00|33707.7|33613.2|33699.9|33609.1|33707.7|33620.2|33699.9|33608.6|16
1649136490000|2022-04-05 05:28:10|33695.4|33611.9|33697.6|33609.5|33703.9|33616.4|33689.7|33607.8|15
1649136500000|2022-04-05 05:28:20|33701|33607.4|33703.4|33607|33708.9|33608.8|33701|33599.2|10
1649136510000|2022-04-05 05:28:30|33703.3|33606.6|33705.6|33604.4|33705.6|33612.6|33694.6|33604.4|12
1649136520000|2022-04-05 05:28:40|33704.1|33604|33708.1|33605.3|33711.1|33613.4|33702.9|33602.7|11
1649136530000|2022-04-05 05:28:50|33709.8|33603.2|33698.7|33604.4|33709.8|33608|33691|33601|10
1649136540000|2022-04-05 05:29:00|33697.4|33611.8|33707.9|33604.8|33708.3|33611.8|33696.4|33602.4|20
1649136550000|2022-04-05 05:29:10|33708.2|33604.2|33694.1|33607.5|33709.8|33607.7|33694.1|33601.2|13
1649136560000|2022-04-05 05:29:20|33696.1|33607.6|33700.8|33604.5|33700.8|33607.7|33696.1|33602.6|10
1649136570000|2022-04-05 05:29:30|33701.6|33602.4|33704.6|33608.2|33707.4|33608.2|33701.6|33602.4|15
1649136580000|2022-04-05 05:29:40|33708.8|33606.1|33705|33608.1|33709.5|33610.3|33688.1|33604.8|9
1649136590000|2022-04-05 05:29:50|33702.5|33608.4|33705.8|33601.7|33707.7|33609.2|33698.5|33601.7|12
1649136600000|2022-04-05 05:30:00|33703.2|33608.2|33697.6|33607.3|33707.5|33608.2|33697.6|33601.4|16
1649136610000|2022-04-05 05:30:10|33699.6|33607.7|33701.6|33606|33704.6|33607.7|33697.2|33601|23
1649136620000|2022-04-05 05:30:20|33697.6|33607.4|33706.5|33604.8|33706.5|33607.9|33695.5|33603.9|13
1649136630000|2022-04-05 05:30:30|33702.6|33612.4|33693.8|33603.2|33706.5|33612.4|33691.1|33601.7|14
1649136640000|2022-04-05 05:30:40|33700.3|33600.7|33704.3|33604.9|33710.5|33608.5|33700.3|33600.7|18
1649136650000|2022-04-05 05:30:50|33706.5|33603.5|33692.3|33605|33708.3|33613.6|33685.8|33601.5|11
1649136660000|2022-04-05 05:31:00|33693.5|33613.5|33702.2|33611.1|33706.8|33613.5|33693.5|33603.3|19
1649136670000|2022-04-05 05:31:10|33703.2|33611|33699.4|33611.5|33705.2|33612.9|33699.3|33607.7|19
1649136680000|2022-04-05 05:31:20|33700.5|33610.3|33705.3|33603.3|33710.2|33612.1|33700.2|33601.7|12
1649136690000|2022-04-05 05:31:30|33708.5|33602.9|33707.1|33597.9|33710.9|33613.7|33695.6|33594.5|13
1649136700000|2022-04-05 05:31:40|33708|33598|33705|33599.1|33709.1|33610.3|33702.4|33598|11
1649136710000|2022-04-05 05:31:50|33705.5|33600.8|33700.5|33605.1|33705.5|33613.1|33691.9|33600.8|12
1649136720000|2022-04-05 05:32:00|33701.6|33606.5|33698.1|33608|33701.6|33610.3|33696.8|33606.1|11
1649136730000|2022-04-05 05:32:10|33699.2|33606.5|33697.3|33607.1|33699.2|33610.7|33697.3|33606.5|10
1649136740000|2022-04-05 05:32:20|33698.5|33600.8|33698|33605.4|33699.3|33609.3|33696.2|33600.8|13
1649136750000|2022-04-05 05:32:30|33687.8|33613.2|33699.5|33609|33699.5|33613.2|33687.8|33602.6|19
1649136760000|2022-04-05 05:32:40|33698.5|33601.2|33700.9|33605.1|33704.5|33611.6|33696.6|33601.2|11
1649136770000|2022-04-05 05:32:50|33701.1|33603.9|33698.5|33603|33701.1|33608.3|33696.4|33599.9|11
1649136780000|2022-04-05 05:33:00|33696|33606.6|33698.6|33605.7|33698.8|33607.7|33694.2|33604.6|11
1649136790000|2022-04-05 05:33:10|33697.3|33606.4|33694.1|33606.9|33697.3|33612.1|33694.1|33606.4|4
1649136800000|2022-04-05 05:33:20|33693.7|33610|33695.5|33602.8|33697.8|33611.3|33693.7|33599.3|13
1649136810000|2022-04-05 05:33:30|33696|33601.2|33690.1|33605.1|33697.8|33610.1|33687.9|33599.3|14
1649136820000|2022-04-05 05:33:40|33685.4|33608.6|33687.5|33608|33690.7|33611.7|33681.9|33600.5|12
1649136830000|2022-04-05 05:33:50|33686.9|33604.2|33694.3|33601|33696.7|33606|33686.9|33597.3|20
1649136840000|2022-04-05 05:34:00|33692.5|33601.2|33683.7|33606|33692.7|33606|33683.7|33600.4|14
1649136850000|2022-04-05 05:34:10|33691.9|33596.9|33688.1|33600.7|33692.2|33606.1|33686.6|33596.9|24
1649136860000|2022-04-05 05:34:20|33689.2|33600.9|33694.3|33592.7|33698.1|33600.9|33689.2|33590.1|22
1649136870000|2022-04-05 05:34:30|33694.2|33590.7|33685.6|33595.8|33697.3|33601.6|33685.2|33590.7|23
1649136880000|2022-04-05 05:34:40|33685.7|33596.5|33692|33595.3|33692.5|33596.5|33685.7|33593.3|20
1649136890000|2022-04-05 05:34:50|33688.4|33593.6|33692.8|33598.7|33695.3|33598.8|33686.1|33589.8|24
1649136900000|2022-04-05 05:35:00|33694.2|33597.6|33695.9|33596.2|33697.7|33601.2|33686.5|33595.1|19
1649136910000|2022-04-05 05:35:10|33698.4|33597.3|33695.1|33596.2|33698.4|33605.6|33688.9|33595.3|17
1649136920000|2022-04-05 05:35:20|33693.4|33593|33691.3|33597.6|33694.4|33608.1|33686.3|33593|13
1649136930000|2022-04-05 05:35:30|33691.6|33596.3|33692.9|33596.2|33693.3|33600.6|33690.7|33596.2|13
1649136940000|2022-04-05 05:35:40|33694.8|33596.3|33689.6|33595.7|33694.9|33601|33689|33592.5|18
1649136950000|2022-04-05 05:35:50|33693.2|33594|33684.6|33604.2|33695|33604.2|33684.6|33592.5|17
1649136960000|2022-04-05 05:36:00|33684.7|33602.7|33698.5|33596.8|33698.5|33607.4|33684.7|33592.9|19
1649136970000|2022-04-05 05:36:10|33698.8|33595|33686.3|33591.6|33698.8|33605.2|33683.7|33585.2|21
1649136980000|2022-04-05 05:36:20|33677.4|33593.1|33686.9|33600.6|33689.9|33606.9|33677.4|33591.1|17
1649136990000|2022-04-05 05:36:30|33688.3|33599.5|33690|33594.5|33690.3|33599.5|33686.2|33593.4|14
1649137000000|2022-04-05 05:36:40|33689.6|33594|33686.8|33595.8|33690.3|33602.6|33685.7|33594|14
1649137010000|2022-04-05 05:36:50|33686.5|33595.6|33685.2|33597.6|33692.1|33604.4|33678.4|33592|12
1649137020000|2022-04-05 05:37:00|33692.5|33589.1|33685.1|33595.6|33693.6|33604.3|33679.3|33589.1|14
1649137030000|2022-04-05 05:37:10|33685.7|33593.8|33695.8|33591|33695.8|33598.3|33683.3|33589.1|15
1649137040000|2022-04-05 05:37:20|33695.6|33590.1|33691.9|33591.2|33695.6|33597.9|33691.9|33590.1|12
1649137050000|2022-04-05 05:37:30|33690.8|33594|33692.5|33598.2|33693|33604.1|33678.7|33592.4|17
1649137060000|2022-04-05 05:37:40|33693.1|33597.1|33695.2|33596.3|33695.2|33599.9|33691.7|33595.1|14
1649137070000|2022-04-05 05:37:50|33694.1|33600.9|33690.8|33598.9|33699.3|33602|33686.3|33592|16
1649137080000|2022-04-05 05:38:00|33690.4|33597.5|33686.6|33601.1|33692.2|33601.1|33684.9|33597|15
1649137090000|2022-04-05 05:38:10|33688.1|33601.7|33693.5|33598.3|33700.7|33601.7|33688.1|33591.6|18
1649137100000|2022-04-05 05:38:20|33694.2|33600.3|33696.5|33597.1|33701.6|33603|33693.1|33596|20
1649137110000|2022-04-05 05:38:30|33696|33596.1|33699.2|33600.2|33700.6|33601.8|33695.1|33596.1|14
1649137120000|2022-04-05 05:38:40|33697.3|33597.8|33705.6|33599.4|33705.6|33606.4|33697.3|33597.4|9
1649137130000|2022-04-05 05:38:50|33704.3|33598.8|33691.3|33598.8|33705|33604.4|33691.3|33593.1|10
1649137140000|2022-04-05 05:39:00|33689.3|33599.9|33698.2|33606.3|33705.5|33611.4|33687.9|33593.7|15
1649137150000|2022-04-05 05:39:10|33697.3|33600.1|33698.3|33598.7|33701|33605|33688.6|33595.9|21
1649137160000|2022-04-05 05:39:20|33696.3|33604.5|33693.5|33595.1|33700.5|33604.5|33686.7|33595.1|14
1649137170000|2022-04-05 05:39:30|33693.3|33597.8|33698.5|33599.1|33701.1|33599.7|33693.2|33595.7|17
1649137180000|2022-04-05 05:39:40|33700.3|33597.4|33703|33601.3|33706|33605|33700.3|33597.4|9
1649137190000|2022-04-05 05:39:50|33703.9|33600.5|33681.9|33594.7|33703.9|33604.1|33681.9|33594.7|5
1649137200000|2022-04-05 05:40:00|33691.3|33598.3|33704.9|33601.4|33705.7|33603.6|33691.3|33595.3|22
1649137210000|2022-04-05 05:40:10|33704.8|33599.1|33694.3|33602.9|33704.8|33603.4|33691.9|33598.5|20
1649137220000|2022-04-05 05:40:20|33694.7|33600.5|33701.1|33597.2|33701.1|33600.7|33694.7|33597.1|16
1649137230000|2022-04-05 05:40:30|33699.5|33596.7|33691.9|33596.8|33699.8|33602.4|33689.7|33591.6|18
1649137240000|2022-04-05 05:40:40|33701.5|33600.7|33702|33596.6|33703.4|33603.7|33696.3|33596.2|19
1649137250000|2022-04-05 05:40:50|33700.1|33597.3|33704.2|33597.5|33704.2|33609.7|33684.9|33585.2|17
1649137260000|2022-04-05 05:41:00|33703|33599.7|33693.4|33593.7|33703|33599.7|33682.8|33590.2|26
1649137270000|2022-04-05 05:41:10|33694.2|33592.2|33696.2|33594.7|33698|33596.4|33690.8|33590.2|22
1649137280000|2022-04-05 05:41:20|33695.5|33595|33691.9|33591.8|33696.7|33596.6|33685.6|33591.1|27
1649137290000|2022-04-05 05:41:30|33692.2|33592.1|33689.6|33591.1|33692.2|33596.3|33672.8|33581.9|24
1649137300000|2022-04-05 05:41:40|33689.7|33590.2|33689.1|33591.7|33694.5|33593|33685.7|33586|17
1649137310000|2022-04-05 05:41:50|33688.2|33594.2|33687.1|33589.9|33691.6|33594.7|33687.1|33588.6|21
1649137320000|2022-04-05 05:42:00|33686.4|33590|33693.7|33594.8|33695.1|33596.5|33686.4|33587.8|26
1649137330000|2022-04-05 05:42:10|33694.2|33594.3|33694|33596|33694.2|33598.3|33689.4|33591.6|17
1649137340000|2022-04-05 05:42:20|33693.5|33594.9|33693.4|33595|33695.9|33598.8|33692|33591.3|15
1649137350000|2022-04-05 05:42:30|33691.6|33597|33693.1|33593.9|33698.2|33599.2|33685.6|33589.7|19
1649137360000|2022-04-05 05:42:40|33692.1|33594.6|33694.8|33594.7|33694.8|33598.3|33689.5|33593.5|14
1649137370000|2022-04-05 05:42:50|33693.7|33594.8|33694.3|33600|33697.6|33609.2|33677.9|33591.2|9
1649137380000|2022-04-05 05:43:00|33696.4|33598.9|33698|33591.3|33698.1|33602.2|33689.1|33587.7|12
1649137390000|2022-04-05 05:43:10|33698.6|33592.5|33691.9|33594.8|33698.6|33598.4|33688.1|33589.5|14
1649137400000|2022-04-05 05:43:20|33691.6|33595.3|33695|33594.9|33695|33597.9|33690.6|33594.6|10
1649137410000|2022-04-05 05:43:30|33698.1|33591.3|33695.1|33592.5|33698.1|33599.1|33694.1|33587.8|12
1649137420000|2022-04-05 05:43:40|33694.8|33589.5|33683|33601.3|33698.3|33602.5|33681.9|33589.5|10
1649137430000|2022-04-05 05:43:50|33687.4|33597.1|33687.5|33590.1|33699.9|33597.1|33682.7|33590.1|19
1649137440000|2022-04-05 05:44:00|33684.8|33589|33692.1|33592.6|33693.2|33592.7|33684.8|33586.3|13
1649137450000|2022-04-05 05:44:10|33693.3|33591.7|33684.9|33589.5|33693.3|33594.6|33684.9|33588.2|13
1649137460000|2022-04-05 05:44:20|33684.8|33590.8|33697.4|33591.3|33697.5|33599.3|33681.5|33590.5|18
1649137470000|2022-04-05 05:44:30|33699.2|33587.9|33673.4|33594.3|33699.2|33600.6|33673.4|33587.9|8
1649137480000|2022-04-05 05:44:40|33673.9|33585.6|33683|33591.6|33685.4|33595.2|33673.9|33585.6|11
1649137490000|2022-04-05 05:44:50|33682.7|33594.6|33695.2|33593.8|33697.8|33594.6|33682.6|33588.5|11
1649137500000|2022-04-05 05:45:00|33697.8|33594.3|33690|33593.6|33698.9|33595.1|33690|33592|17
1649137510000|2022-04-05 05:45:10|33689|33593.2|33694.7|33590.1|33694.8|33594.8|33689|33589.5|19
1649137520000|2022-04-05 05:45:20|33695.5|33591.4|33687.2|33591.2|33695.6|33594.2|33687.2|33589.2|16
1649137530000|2022-04-05 05:45:30|33683.6|33590.4|33694.1|33597.6|33700.1|33598.2|33683.6|33589.9|17
1649137540000|2022-04-05 05:45:40|33696.1|33595.6|33689.7|33594.8|33699.4|33595.8|33682.2|33591|18
1649137550000|2022-04-05 05:45:50|33692.5|33592.5|33694.1|33591.9|33695.7|33595.7|33690.2|33589.5|17
1649137560000|2022-04-05 05:46:00|33693.6|33591.7|33690.6|33593.9|33696.3|33595|33690.6|33589.4|24
1649137570000|2022-04-05 05:46:10|33687.3|33602.2|33697.3|33601.1|33702|33602.2|33679.2|33587.5|15
1649137580000|2022-04-05 05:46:20|33696.4|33593|33696.5|33590.4|33701.2|33600.8|33681.2|33585.8|26
1649137590000|2022-04-05 05:46:30|33696.8|33591|33690.9|33594.1|33699|33596.5|33684|33585.9|17
1649137600000|2022-04-05 05:46:40|33688.2|33592.4|33688.2|33587.3|33694.4|33599.1|33687.2|33587.3|12
1649137610000|2022-04-05 05:46:50|33689.9|33587.4|33692.9|33591.3|33695.4|33596.4|33686.4|33586.4|15
1649137620000|2022-04-05 05:47:00|33692.4|33589.7|33695.7|33592.4|33699.2|33596.2|33690.7|33588.8|13
1649137630000|2022-04-05 05:47:10|33693.1|33592.8|33681.3|33589.8|33698.8|33598.3|33681|33588|8
1649137640000|2022-04-05 05:47:20|33683.7|33584.9|33697.5|33592.5|33697.5|33595.6|33683.7|33584.9|6
1649137650000|2022-04-05 05:47:30|33695.9|33588.9|33698|33593.3|33698|33593.6|33693.6|33588.7|9
1649137660000|2022-04-05 05:47:40|33697.9|33593.2|33686.1|33591.4|33697.9|33593.6|33686|33588.3|11
1649137670000|2022-04-05 05:47:50|33689.3|33588.6|33689.5|33593.2|33690.2|33598.5|33684.6|33588.6|14
1649137680000|2022-04-05 05:48:00|33690.9|33594|33695.4|33591.9|33699.2|33597.5|33687|33586.9|13
1649137690000|2022-04-05 05:48:10|33697.5|33591.1|33695.9|33593.6|33698.3|33602.2|33681.1|33587.5|14
1649137700000|2022-04-05 05:48:20|33698.9|33594.1|33697|33593.9|33698.9|33601.3|33692.4|33588.3|14
1649137710000|2022-04-05 05:48:30|33695.5|33597.2|33693|33595.7|33695.8|33601.6|33680.7|33595.3|12
1649137720000|2022-04-05 05:48:40|33693.6|33595.8|33694.9|33594.7|33695|33595.8|33693.3|33591.4|13
1649137730000|2022-04-05 05:48:50|33692|33599.2|33684.1|33590.9|33692|33603.5|33676.8|33590.9|13
1649137740000|2022-04-05 05:49:00|33682|33596.8|33696.1|33597.8|33699.2|33599.6|33676.8|33592.3|16
1649137750000|2022-04-05 05:49:10|33697.7|33596.9|33694|33593.6|33701|33602|33686|33585.1|14
1649137760000|2022-04-05 05:49:20|33697.4|33589.9|33692.8|33599.3|33697.4|33603.5|33691.1|33586.8|7
1649137770000|2022-04-05 05:49:30|33693.8|33596.6|33694.3|33595.1|33700.2|33600.1|33693.8|33592.5|18
1649137780000|2022-04-05 05:49:40|33693.3|33598.1|33691.2|33598.8|33693.5|33602.7|33686.1|33594.2|18
1649137790000|2022-04-05 05:49:50|33689.9|33595.8|33687.7|33606|33694.2|33607.9|33677|33592.3|10
1649137800000|2022-04-05 05:50:00|33692.3|33604.9|33689.8|33588.9|33696.5|33604.9|33685|33569|15
1649137810000|2022-04-05 05:50:10|33696.2|33584.9|33693.6|33590.7|33696.2|33590.7|33689.1|33583.1|18
1649137820000|2022-04-05 05:50:20|33694.3|33589.9|33691.8|33589.1|33694.3|33592.1|33691.5|33587|12
1649137830000|2022-04-05 05:50:30|33691.1|33592.2|33691.8|33593.4|33692.9|33598.5|33682.5|33590.3|16
1649137840000|2022-04-05 05:50:40|33692.2|33593.1|33693.5|33591.1|33693.5|33596.5|33688.7|33589.3|13
1649137850000|2022-04-05 05:50:50|33694.2|33591.2|33694.3|33593.1|33698.3|33595.3|33680.6|33587.5|20
1649137860000|2022-04-05 05:51:00|33697.3|33592.3|33681.1|33601.1|33700|33612.2|33679.8|33588.5|18
1649137870000|2022-04-05 05:51:10|33685.4|33595.3|33689.5|33596.2|33692.3|33603.8|33678.3|33590.9|12
1649137880000|2022-04-05 05:51:20|33692.7|33594.5|33690|33586.6|33692.7|33598.7|33689.5|33586.6|11
1649137890000|2022-04-05 05:51:30|33688.2|33595.8|33687.3|33594.9|33688.2|33602.6|33681.5|33594.6|9
1649137900000|2022-04-05 05:51:40|33687.1|33589.6|33694|33585.7|33694.4|33594|33684.6|33585|8
1649137910000|2022-04-05 05:51:50|33693.6|33588|33694.6|33586.5|33695.1|33591.2|33691.9|33584.4|12
1649137920000|2022-04-05 05:52:00|33694.5|33587.9|33700|33580.1|33700|33588.2|33680.4|33573.6|22
1649137930000|2022-04-05 05:52:10|33696|33581.4|33698.2|33581|33698.2|33587.6|33690.4|33572.9|21
1649137940000|2022-04-05 05:52:20|33697.4|33577.4|33694|33574|33697.8|33582.6|33693.3|33574|18
1649137950000|2022-04-05 05:52:30|33692.3|33575.9|33683.8|33578.5|33697|33589|33681.9|33565.2|19
1649137960000|2022-04-05 05:52:40|33683.6|33578.4|33692.2|33572.2|33697.6|33583.9|33682.2|33572.2|14
1649137970000|2022-04-05 05:52:50|33692.1|33577.7|33689.4|33575|33696.4|33597.7|33682.4|33566.3|19
1649137980000|2022-04-05 05:53:00|33694.6|33576.2|33689.6|33580.6|33694.9|33607.3|33676.4|33574.9|19
1649137990000|2022-04-05 05:53:10|33686.9|33584.2|33694.7|33578.7|33694.7|33584.2|33686.9|33571.2|16
1649138000000|2022-04-05 05:53:20|33694.5|33575.1|33691|33574.7|33694.5|33577.4|33691|33571.1|9
1649138010000|2022-04-05 05:53:30|33693.5|33575.8|33674.2|33588.1|33693.5|33591.5|33674.2|33572.5|13
1649138020000|2022-04-05 05:53:40|33675.2|33594.7|33680.2|33587.8|33681|33594.7|33672.7|33580.3|7
1649138030000|2022-04-05 05:53:50|33678.5|33604.1|33667|33603|33693.9|33604.1|33667|33571.4|17
1649138040000|2022-04-05 05:54:00|33664.3|33614.3|33688.9|33580|33689.2|33614.3|33664.3|33572.2|19
1649138050000|2022-04-05 05:54:10|33689|33577.1|33676.1|33588.9|33689.7|33588.9|33676.1|33575.1|10
1649138060000|2022-04-05 05:54:20|33681.9|33588.4|33694.4|33574.4|33694.5|33588.4|33679.2|33570.1|17
1649138070000|2022-04-05 05:54:30|33681.2|33579.6|33674.3|33585.4|33695.1|33598.4|33670.5|33566.3|24
1649138080000|2022-04-05 05:54:40|33683.3|33580.5|33684.2|33572.3|33687.6|33590.3|33674.4|33569.2|10
1649138090000|2022-04-05 05:54:50|33687.7|33572.7|33678|33579.8|33689.4|33585.8|33675.9|33570.7|10
1649138100000|2022-04-05 05:55:00|33682.4|33580|33677.1|33583.3|33688.8|33583.3|33677|33572.8|16
1649138110000|2022-04-05 05:55:10|33679.8|33586.9|33686.6|33580.4|33686.8|33594|33678.4|33579.7|15
1649138120000|2022-04-05 05:55:20|33686.3|33577.6|33687.4|33571.2|33693.9|33595.9|33669.5|33550.9|18
1649138130000|2022-04-05 05:55:30|33686.8|33577.2|33686.5|33576.3|33686.8|33579.4|33680.6|33566.6|11
1649138140000|2022-04-05 05:55:40|33682.3|33581.9|33686.5|33575.2|33689.8|33585.5|33679.8|33572|8
1649138150000|2022-04-05 05:55:50|33687.5|33576|33674.8|33575.9|33687.9|33585.2|33671.5|33574|15
1649138160000|2022-04-05 05:56:00|33677.3|33577.2|33690|33584.7|33690.4|33587.4|33677.3|33577.2|18
1649138170000|2022-04-05 05:56:10|33690.1|33581.2|33688.8|33582|33690.1|33594.1|33683.8|33579.6|13
1649138180000|2022-04-05 05:56:20|33688.1|33583.7|33687.8|33586.9|33691.8|33594.1|33683.8|33582.1|12
1649138190000|2022-04-05 05:56:30|33689.7|33586.6|33688|33586.9|33692|33586.9|33679.8|33580.9|8
1649138200000|2022-04-05 05:56:40|33689.2|33587.1|33688.5|33589.1|33694.7|33596|33678.7|33572.6|16
1649138210000|2022-04-05 05:56:50|33695.7|33580.2|33678.9|33582.8|33695.7|33589|33678.9|33574.6|11
1649138220000|2022-04-05 05:57:00|33677.3|33582.6|33687.8|33579.7|33687.9|33586.3|33677.3|33574.8|18
1649138230000|2022-04-05 05:57:10|33687.1|33579.4|33688.8|33574.2|33688.9|33596.7|33683.7|33574.2|15
1649138240000|2022-04-05 05:57:20|33691.2|33571.2|33684|33564|33695.8|33602.3|33673.3|33564|18
1649138250000|2022-04-05 05:57:30|33678.9|33582.6|33692.5|33593.4|33692.5|33597.8|33678.9|33567|10
1649138260000|2022-04-05 05:57:40|33671.8|33589.3|33685.2|33567.6|33695.1|33592.6|33671.8|33566.3|16
1649138270000|2022-04-05 05:57:50|33684.2|33564.2|33680.1|33573.5|33690.9|33584.8|33676.4|33564.2|16
1649138280000|2022-04-05 05:58:00|33681.8|33592.1|33694.3|33582.1|33694.4|33592.1|33681.8|33580.9|20
1649138290000|2022-04-05 05:58:10|33693.1|33584.2|33689|33580.7|33698.3|33599|33689|33579.1|19
1649138300000|2022-04-05 05:58:20|33690.8|33580.3|33698.3|33584|33698.3|33584|33686.3|33573.4|11
1649138310000|2022-04-05 05:58:30|33697.9|33584.4|33696.6|33577.3|33699.3|33602.4|33685.7|33576.1|18
1649138320000|2022-04-05 05:58:40|33689.8|33576.8|33696.5|33578|33697.4|33586.3|33687.2|33576.8|15
1649138330000|2022-04-05 05:58:50|33697.4|33577.4|33692.3|33588.3|33697.4|33588.3|33690.8|33577.4|7
1649138340000|2022-04-05 05:59:00|33689.5|33592.7|33702.1|33590.6|33702.1|33598.5|33672|33579.3|15
1649138350000|2022-04-05 05:59:10|33681.5|33599.4|33690.3|33581.2|33698.8|33607.7|33672|33566|19
1649138360000|2022-04-05 05:59:20|33687.8|33603.1|33689.8|33584|33699.7|33603.3|33684.2|33579.3|18
1649138370000|2022-04-05 05:59:30|33691.6|33583|33693.5|33584.8|33693.5|33590.1|33687.7|33577.1|15
1649138380000|2022-04-05 05:59:40|33694.9|33586.3|33690.4|33590.6|33694.9|33600.2|33683.7|33579.6|17
1649138390000|2022-04-05 05:59:50|33689.5|33602.4|33701.9|33599.8|33703.9|33627.3|33668.6|33595.7|11
1649138400000|2022-04-05 06:00:00|33689.6|33610.2|33693.7|33614.9|33704.6|33619.1|33686.2|33599.9|34
1649138410000|2022-04-05 06:00:10|33695|33614.2|33702.2|33613.3|33705.2|33621.6|33688.9|33606.8|28
1649138420000|2022-04-05 06:00:20|33701.5|33613.8|33702.9|33617|33703.8|33619.7|33698.5|33613.8|19
1649138430000|2022-04-05 06:00:30|33702.8|33618|33701.3|33626.9|33709|33626.9|33697.5|33614.2|28
1649138440000|2022-04-05 06:00:40|33702.2|33625.6|33700.9|33622.1|33704.2|33628.5|33699.9|33622.1|25
1649138450000|2022-04-05 06:00:50|33701.3|33622.5|33699|33626|33703.8|33626|33698.1|33619.5|17
1649138460000|2022-04-05 06:01:00|33699.3|33624.4|33697.3|33618.5|33704.8|33633|33683|33614.9|25
1649138470000|2022-04-05 06:01:10|33715.3|33597.2|33698.6|33610.6|33715.3|33617.1|33693.5|33597.2|23
1649138480000|2022-04-05 06:01:20|33698.7|33610.5|33698.3|33611.3|33698.7|33615.8|33690.9|33610.5|25
1649138490000|2022-04-05 06:01:30|33698|33613.3|33698.4|33613.6|33698.4|33615.1|33693.5|33611.9|24
1649138500000|2022-04-05 06:01:40|33698.1|33618|33695.8|33622.3|33698.5|33622.3|33693.2|33615.5|17
1649138510000|2022-04-05 06:01:50|33694.9|33619.4|33700.9|33610.7|33700.9|33619.6|33693.6|33610.7|23
1649138520000|2022-04-05 06:02:00|33698.9|33612.8|33689.1|33615.5|33702.3|33616.7|33689.1|33603.6|30
1649138530000|2022-04-05 06:02:10|33689.5|33615.4|33691.1|33616.4|33692.3|33619.1|33685.5|33612.8|20
1649138540000|2022-04-05 06:02:20|33687.6|33618.4|33694.4|33609.3|33694.4|33618.4|33687.6|33608.8|19
1649138550000|2022-04-05 06:02:30|33695.2|33610.5|33687.1|33612.9|33696.1|33613.2|33686.9|33609.5|22
1649138560000|2022-04-05 06:02:40|33687.9|33612.5|33688.5|33611.2|33690.9|33614.6|33686.8|33610|23
1649138570000|2022-04-05 06:02:50|33689.1|33609.8|33688.3|33604.7|33690.5|33611.9|33685.7|33604.7|17
1649138580000|2022-04-05 06:03:00|33688|33607.6|33684.5|33605.9|33696.7|33608.4|33684.1|33598.9|27
1649138590000|2022-04-05 06:03:10|33684.1|33606.5|33679.9|33611.1|33687.8|33611.1|33679.9|33603.5|25
1649138600000|2022-04-05 06:03:20|33681.1|33611|33681.6|33612.9|33686.6|33612.9|33681.1|33608.5|22
1649138610000|2022-04-05 06:03:30|33681.7|33612.1|33692.9|33604.3|33700|33617.8|33681.7|33593|21
1649138620000|2022-04-05 06:03:40|33690.5|33607.9|33684.7|33612.4|33692.9|33624.5|33674.5|33606.6|14
1649138630000|2022-04-05 06:03:50|33685.3|33612.1|33688.4|33605.6|33688.8|33612.1|33683.2|33605.6|15
1649138640000|2022-04-05 06:04:00|33697.1|33598.5|33682.3|33603.8|33697.1|33609.7|33682.3|33597.6|23
1649138650000|2022-04-05 06:04:10|33681.8|33602|33686.1|33602.1|33686.8|33604.3|33681.8|33600.8|13
1649138660000|2022-04-05 06:04:20|33685.8|33602.3|33682.8|33610.7|33688|33610.7|33682.8|33601.2|20
1649138670000|2022-04-05 06:04:30|33682.7|33607.4|33692.2|33606.4|33692.2|33610.9|33682.7|33600.2|23
1649138680000|2022-04-05 06:04:40|33690.7|33606.8|33690.8|33605.2|33692.1|33606.8|33688|33601.8|23
1649138690000|2022-04-05 06:04:50|33691.1|33604.9|33685|33611.3|33691.7|33613|33681.3|33604.9|20
1649138700000|2022-04-05 06:05:00|33686.2|33610.9|33682.6|33610.7|33687.4|33611.6|33678.9|33606.3|26
1649138710000|2022-04-05 06:05:10|33682.1|33611|33685.7|33610.9|33686.1|33612|33682.1|33607.6|22
1649138720000|2022-04-05 06:05:20|33687.2|33609.4|33688.1|33598.8|33691.8|33619.7|33669.7|33596.6|24
1649138730000|2022-04-05 06:05:30|33688.4|33597.4|33686.2|33606|33688.8|33606.9|33681.9|33597.4|22
1649138740000|2022-04-05 06:05:40|33691.6|33604.8|33686.5|33609|33704.4|33611.1|33683.9|33584.4|21
1649138750000|2022-04-05 06:05:50|33689.7|33607.1|33688.7|33600.2|33689.8|33608.1|33687.4|33600.2|21
1649138760000|2022-04-05 06:06:00|33689.5|33600.5|33686.9|33608.5|33690.7|33609.4|33685.4|33600.5|20
1649138770000|2022-04-05 06:06:10|33695.8|33603.4|33687.9|33607.6|33698.8|33613.3|33684.3|33593.7|16
1649138780000|2022-04-05 06:06:20|33689.3|33605.9|33693.1|33605.8|33695.4|33610.5|33687.8|33600.9|26
1649138790000|2022-04-05 06:06:30|33693.2|33605.2|33684.8|33611.5|33695.7|33611.5|33684.8|33600.9|19
1649138800000|2022-04-05 06:06:40|33682.7|33612.4|33691.8|33611.1|33691.8|33615.7|33682.7|33608.3|23
1649138810000|2022-04-05 06:06:50|33691.1|33610.4|33698.1|33607.3|33700.4|33611.4|33690.8|33602.7|16
1649138820000|2022-04-05 06:07:00|33699.5|33604.7|33689.4|33616.7|33702.2|33616.7|33689|33601.3|27
1649138830000|2022-04-05 06:07:10|33690.1|33615.3|33694.6|33613.4|33694.9|33619.4|33688.3|33611.7|14
1649138840000|2022-04-05 06:07:20|33693.7|33611.5|33692.1|33611.8|33694.2|33617.4|33685.9|33611|19
1649138850000|2022-04-05 06:07:30|33691.1|33614.3|33699.7|33603.2|33704.7|33614.3|33686.1|33589|27
1649138860000|2022-04-05 06:07:40|33701.5|33611.2|33699.5|33606.7|33701.6|33611.2|33695.5|33600.7|10
1649138870000|2022-04-05 06:07:50|33699.7|33604.7|33688.5|33612.4|33699.7|33614|33686.3|33604.7|19
1649138880000|2022-04-05 06:08:00|33697.4|33596.8|33701.9|33604.6|33709.3|33617.5|33693.9|33591|14
1649138890000|2022-04-05 06:08:10|33702.4|33601.8|33693.8|33605.5|33705.1|33612.5|33685.5|33600.7|22
1649138900000|2022-04-05 06:08:20|33694.6|33605.9|33692.1|33608|33696.1|33612|33689.6|33603.6|24
1649138910000|2022-04-05 06:08:30|33692.6|33607.4|33695.8|33604.8|33697.2|33608.7|33691.4|33603.5|15
1649138920000|2022-04-05 06:08:40|33696.7|33604|33689.1|33608.8|33696.8|33609.1|33688.8|33602.9|13
1649138930000|2022-04-05 06:08:50|33688.4|33609.1|33698.7|33598.2|33698.7|33609.1|33688.4|33598.2|13
1649138940000|2022-04-05 06:09:00|33702.8|33596.8|33699|33602.5|33703.6|33603.3|33697.7|33595.2|12
1649138950000|2022-04-05 06:09:10|33699.2|33602.4|33692.1|33605.3|33700.5|33613.3|33684.2|33600.1|12
1649138960000|2022-04-05 06:09:20|33687.4|33610|33689.6|33609.8|33692.7|33610|33687.4|33606.3|13
1649138970000|2022-04-05 06:09:30|33691.5|33610.4|33694.9|33605.3|33696|33614|33690.7|33604|21
1649138980000|2022-04-05 06:09:40|33694.5|33605|33689.6|33610.6|33694.7|33614.4|33687.1|33604.8|17
1649138990000|2022-04-05 06:09:50|33697.1|33602|33684.5|33611.3|33697.7|33618.2|33682.9|33599.7|12
1649139000000|2022-04-05 06:10:00|33686.2|33614.4|33693.7|33597|33702.1|33614.4|33686.1|33590|18
1649139010000|2022-04-05 06:10:10|33697|33588|33698.7|33604.4|33698.7|33614.8|33682.2|33588|22
1649139020000|2022-04-05 06:10:20|33689.2|33608.1|33688.8|33608.4|33691.8|33622.1|33672.1|33601.6|25
1649139030000|2022-04-05 06:10:30|33685.9|33612.3|33686|33609.4|33698.4|33614.2|33683.1|33599.7|27
1649139040000|2022-04-05 06:10:40|33685.8|33610.5|33692.1|33607.8|33693.8|33613.1|33685.8|33604.6|12
1649139050000|2022-04-05 06:10:50|33691.3|33609.8|33687.8|33612.1|33694.8|33614.1|33687.8|33604|14
1649139060000|2022-04-05 06:11:00|33687.7|33613.3|33684.4|33606.1|33698.8|33638.4|33652.7|33595.6|29
1649139070000|2022-04-05 06:11:10|33691.6|33596.7|33683.5|33609.1|33704.3|33620.5|33669.7|33587|18
1649139080000|2022-04-05 06:11:20|33681.8|33610.3|33686.6|33606.5|33688.1|33614.9|33680.6|33604.6|19
1649139090000|2022-04-05 06:11:30|33686.8|33606.3|33684.2|33608.8|33687.5|33608.8|33684.2|33605.2|6
1649139100000|2022-04-05 06:11:40|33683.2|33610.9|33683.7|33604.5|33684.8|33610.9|33683.1|33603.1|12
1649139110000|2022-04-05 06:11:50|33687|33600.6|33676.7|33612.1|33690.2|33620.9|33668.8|33597.1|21
1649139120000|2022-04-05 06:12:00|33676.8|33614|33678.3|33608.5|33689|33614.8|33675.3|33596.8|18
1649139130000|2022-04-05 06:12:10|33695|33587|33683.9|33606.9|33695|33616.4|33666.4|33587|16
1649139140000|2022-04-05 06:12:20|33686.5|33603.5|33687.4|33609.2|33688.7|33612.4|33677.5|33603.5|20
1649139150000|2022-04-05 06:12:30|33687|33606.8|33684.2|33611|33688|33611.1|33679.7|33606.3|12
1649139160000|2022-04-05 06:12:40|33685.1|33609.7|33688.6|33614.5|33704.6|33615.6|33682.1|33593|27
1649139170000|2022-04-05 06:12:50|33689|33613.6|33688.7|33610.3|33691.8|33618.7|33684|33609.4|20
1649139180000|2022-04-05 06:13:00|33688.2|33609|33687.6|33610.2|33688.5|33613|33683.5|33608.6|13
1649139190000|2022-04-05 06:13:10|33687.3|33608.7|33679.7|33613.7|33691.9|33634|33654|33602.9|19
1649139200000|2022-04-05 06:13:20|33693.7|33614.9|33678.3|33613.6|33700|33623.9|33669.4|33592|13
1649139210000|2022-04-05 06:13:30|33674.1|33624.1|33689.2|33613.8|33697.7|33624.1|33674.1|33606.6|29
1649139220000|2022-04-05 06:13:40|33688|33613.5|33691.6|33613.2|33692.8|33621.7|33683.8|33613.2|24
1649139230000|2022-04-05 06:13:50|33689.1|33615.5|33694.1|33612.3|33694.1|33616.4|33684.9|33612|14
1649139240000|2022-04-05 06:14:00|33692.8|33614.3|33692.5|33617|33697.7|33619.6|33685.8|33610.3|22
1649139250000|2022-04-05 06:14:10|33694.2|33616.3|33691|33619.2|33694.4|33621|33686.6|33613|17
1649139260000|2022-04-05 06:14:20|33692.8|33617.9|33701.3|33612.3|33701.3|33621.4|33689.3|33612.3|28
1649139270000|2022-04-05 06:14:30|33701.2|33612.1|33702.3|33615.4|33703|33616|33699.9|33612.1|21
1649139280000|2022-04-05 06:14:40|33702.2|33615.6|33689.4|33619.4|33712.1|33621.4|33689.4|33613.4|23
1649139290000|2022-04-05 06:14:50|33699.4|33619.8|33706.5|33623.2|33706.8|33623.8|33699.4|33617.8|17
1649139300000|2022-04-05 06:15:00|33714.1|33626.6|33703.9|33622.4|33714.1|33627.9|33701|33618.9|25
1649139310000|2022-04-05 06:15:10|33701|33622.8|33698.2|33626.2|33712.2|33626.2|33698.2|33612.3|27
1649139320000|2022-04-05 06:15:20|33702.3|33623.7|33701.8|33621.3|33704.8|33627.2|33698.9|33619.4|26
1649139330000|2022-04-05 06:15:30|33700.5|33622.9|33698.8|33618.8|33703.9|33624.3|33698.8|33618.6|18
1649139340000|2022-04-05 06:15:40|33699|33619|33705.4|33613.4|33711|33621.6|33697.6|33607.1|29
1649139350000|2022-04-05 06:15:50|33707|33611.4|33706|33617.2|33707.1|33622.7|33701.9|33611.4|19
1649139360000|2022-04-05 06:16:00|33706.3|33616.8|33704|33608.5|33706.9|33617.4|33692.3|33608.5|23
1649139370000|2022-04-05 06:16:10|33695|33610.9|33698.5|33612.5|33698.5|33612.5|33695|33609.3|23
1649139380000|2022-04-05 06:16:20|33697.7|33613.4|33691.9|33618.2|33698.7|33619.1|33690.1|33610.6|20
1649139390000|2022-04-05 06:16:30|33693.9|33618.1|33695.4|33622.6|33695.5|33622.8|33691.8|33618.1|26
1649139400000|2022-04-05 06:16:40|33697.7|33617|33695.6|33614.2|33700.4|33629.9|33679.1|33612.3|26
1649139410000|2022-04-05 06:16:50|33697.5|33613.4|33726.9|33635.8|33745.8|33646.5|33662.2|33611.1|31
1649139420000|2022-04-05 06:17:00|33722.6|33636.1|33722.7|33633.7|33725.4|33639.9|33720.2|33630.2|25
1649139430000|2022-04-05 06:17:10|33722.9|33635.5|33705.8|33622.8|33734.3|33641.1|33702.7|33615.6|27
1649139440000|2022-04-05 06:17:20|33704|33602.1|33700.7|33618.1|33706.6|33631.5|33694.1|33602.1|26
1649139450000|2022-04-05 06:17:30|33702.1|33626.1|33706.1|33613.2|33709.2|33626.1|33702.1|33613|29
1649139460000|2022-04-05 06:17:40|33700.6|33621.5|33702.5|33611.6|33706|33621.5|33700|33609.5|23
1649139470000|2022-04-05 06:17:50|33702.4|33612|33705.9|33604.6|33707.9|33615.3|33696.7|33603.3|22
1649139480000|2022-04-05 06:18:00|33703.7|33609.9|33697.1|33621.1|33704.6|33621.7|33694.7|33607.3|27
1649139490000|2022-04-05 06:18:10|33696.2|33622.9|33701.2|33618.8|33701.2|33622.9|33694.8|33609.4|19
1649139500000|2022-04-05 06:18:20|33700.8|33620.7|33703.8|33618.7|33703.8|33622.5|33697.1|33614.9|28
1649139510000|2022-04-05 06:18:30|33700.1|33618.6|33691.1|33621.9|33701.1|33622.1|33691.1|33618.6|22
1649139520000|2022-04-05 06:18:40|33690.2|33623.9|33700.9|33622.5|33700.9|33624.8|33690.2|33620.6|20
1649139530000|2022-04-05 06:18:50|33700.8|33623.5|33697.2|33625.9|33701.3|33638.6|33688.5|33622.9|20
1649139540000|2022-04-05 06:19:00|33696.8|33626.7|33699.1|33623.5|33703.1|33629.8|33696.4|33623.2|29
1649139550000|2022-04-05 06:19:10|33698.9|33623.4|33699.4|33622.2|33702.5|33627.8|33694.4|33617.8|25
1649139560000|2022-04-05 06:19:20|33698.8|33622.4|33702.6|33620.7|33706.5|33628|33697.8|33616.2|23
1649139570000|2022-04-05 06:19:30|33703.3|33619.6|33704.4|33625.6|33708.3|33629.4|33700.2|33619.6|23
1649139580000|2022-04-05 06:19:40|33703.4|33626.4|33700.1|33629.1|33703.4|33634.3|33696.9|33625.9|26
1649139590000|2022-04-05 06:19:50|33699.7|33629.4|33698.9|33630.4|33701.8|33632.3|33698.5|33627.1|20
1649139600000|2022-04-05 06:20:00|33699.7|33629.2|33701|33632.2|33702.7|33634.1|33699.3|33626.6|23
1649139610000|2022-04-05 06:20:10|33700.8|33631.9|33689.1|33639.1|33702.4|33639.6|33688.1|33629.1|24
1649139620000|2022-04-05 06:20:20|33689.2|33639.2|33688.6|33638.6|33696.8|33640|33688.3|33628.6|23
1649139630000|2022-04-05 06:20:30|33689.2|33639.2|33677.1|33657.1|33689.2|33657.5|33674.4|33639.2|18
1649139640000|2022-04-05 06:20:40|33677|33657|33694.3|33644.3|33704.4|33657|33677|33635.8|25
1649139650000|2022-04-05 06:20:50|33694.1|33644.1|33693.6|33643.6|33700.6|33644.8|33693.6|33637.6|14
1649139660000|2022-04-05 06:21:00|33693.4|33643.4|33694.1|33644.1|33700.1|33644.4|33692.9|33637.4|21
1649139670000|2022-04-05 06:21:10|33693.8|33643.8|33682.3|33662.3|33709.2|33662.3|33682.3|33635.9|11
1649139680000|2022-04-05 06:21:20|33678.9|33658.9|33680.2|33660.2|33705.5|33661.9|33678.9|33627.8|24
1649139690000|2022-04-05 06:21:30|33680.5|33660.5|33682|33662|33682|33662|33679.6|33659.6|26
1649139700000|2022-04-05 06:21:40|33681.7|33661.7|33683.2|33663.2|33683.9|33663.9|33681.7|33661.7|24
1649139710000|2022-04-05 06:21:50|33683.5|33663.5|33697.6|33647.6|33703.8|33663.9|33683.2|33641.3|13
1649139720000|2022-04-05 06:22:00|33697.4|33647.4|33702.8|33652.8|33711.6|33654.1|33697.4|33641.2|22
1649139730000|2022-04-05 06:22:10|33708.3|33644.7|33701.9|33651.9|33708.8|33652.8|33700.9|33644.7|19
1649139740000|2022-04-05 06:22:20|33701.7|33651.7|33699.8|33649.8|33707.5|33652|33699.7|33643.3|13
1649139750000|2022-04-05 06:22:30|33700.5|33650.5|33706.9|33638.5|33707.3|33650.5|33697.2|33636.7|23
1649139760000|2022-04-05 06:22:40|33707.1|33637.2|33706.5|33638.7|33707.7|33640.4|33704.8|33636.9|18
1649139770000|2022-04-05 06:22:50|33707.2|33638.8|33698.2|33648.2|33707.2|33648.7|33698|33638.1|18
1649139780000|2022-04-05 06:23:00|33698.6|33648.6|33703.8|33621.7|33710.5|33648.6|33698|33618.9|27
1649139790000|2022-04-05 06:23:10|33702.1|33623.6|33697.9|33623.1|33706.2|33627.9|33697.8|33615.1|17
1649139800000|2022-04-05 06:23:20|33700.2|33622.3|33703.8|33616.2|33708.9|33622.3|33699.9|33615.6|18
1649139810000|2022-04-05 06:23:30|33703.7|33617.9|33704.3|33610.4|33706.7|33621.1|33697.4|33610.4|15
1649139820000|2022-04-05 06:23:40|33706.6|33610.1|33697.7|33612.5|33706.7|33618.7|33695.7|33608.3|21
1649139830000|2022-04-05 06:23:50|33699.2|33614|33694.1|33616.5|33700.1|33619.1|33694.1|33610.7|24
1649139840000|2022-04-05 06:24:00|33694.3|33616.4|33694.8|33613.7|33696.1|33617.7|33693.6|33613.7|21
1649139850000|2022-04-05 06:24:10|33693.8|33613.6|33697|33617.4|33697.7|33625.6|33691.8|33613.6|15
1649139860000|2022-04-05 06:24:20|33697.6|33618.3|33699.5|33625.3|33699.5|33625.3|33696.9|33612.9|21
1649139870000|2022-04-05 06:24:30|33701.1|33625.6|33702.1|33629.9|33702.7|33630.6|33696.4|33617.4|24
1649139880000|2022-04-05 06:24:40|33700.8|33626|33700.9|33621.2|33702|33626|33699.2|33616.8|21
1649139890000|2022-04-05 06:24:50|33701.4|33622|33701.7|33627.5|33702.5|33630.5|33699.6|33619.4|17
1649139900000|2022-04-05 06:25:00|33707.7|33626.2|33700.9|33619.1|33707.7|33626.6|33699.8|33618.4|19
1649139910000|2022-04-05 06:25:10|33702.1|33617.4|33702.1|33621.9|33703.7|33626.7|33700|33616.7|26
1649139920000|2022-04-05 06:25:20|33699.1|33620.4|33700|33622|33700|33624.7|33697.2|33620|22
1649139930000|2022-04-05 06:25:30|33698.6|33620.2|33695.8|33614|33699.8|33620.2|33694.9|33612.1|25
1649139940000|2022-04-05 06:25:40|33695.4|33627.6|33695.1|33618.5|33696.5|33627.6|33693.3|33618.2|14
1649139950000|2022-04-05 06:25:50|33693.9|33619.1|33697.9|33627.3|33713.7|33645.1|33692.5|33617|20
1649139960000|2022-04-05 06:26:00|33698.6|33626.4|33699|33618.2|33709.3|33646.6|33693|33616.9|26
1649139970000|2022-04-05 06:26:10|33694.2|33613.1|33691.5|33612.3|33700.7|33620.3|33691.5|33603.2|20
1649139980000|2022-04-05 06:26:20|33690.3|33608.3|33687.7|33614.8|33690.5|33617.5|33686.9|33608.3|10
1649139990000|2022-04-05 06:26:30|33686|33616|33692.6|33621|33692.6|33621|33685.6|33607.2|23
1649140000000|2022-04-05 06:26:40|33692.5|33622.1|33690.5|33607|33695.8|33622.4|33686.9|33601.9|26
1649140010000|2022-04-05 06:26:50|33692.3|33606.4|33689.4|33614.5|33692.3|33619.5|33689.1|33600.9|23
1649140020000|2022-04-05 06:27:00|33689.5|33611.1|33689.1|33614.3|33692.1|33616.5|33687.5|33610.4|11
1649140030000|2022-04-05 06:27:10|33689|33615.4|33688.1|33608|33695.4|33615.4|33687|33608|32
1649140040000|2022-04-05 06:27:20|33688.4|33608.2|33688.6|33606.5|33690.1|33610.5|33687.7|33604.9|21
1649140050000|2022-04-05 06:27:30|33688.7|33606.8|33688.3|33605.1|33689.8|33612|33682.4|33605|10
1649140060000|2022-04-05 06:27:40|33685.4|33612.7|33689|33605.4|33690.2|33612.8|33685|33600.4|22
1649140070000|2022-04-05 06:27:50|33689.7|33606.2|33687.5|33606.1|33693|33608.9|33685.8|33587|24
1649140080000|2022-04-05 06:28:00|33687.3|33605.3|33689.8|33610|33689.8|33613.9|33685.6|33605.3|27
1649140090000|2022-04-05 06:28:10|33691.5|33607.5|33693.3|33603.9|33698.3|33617.9|33687.5|33603.9|27
1649140100000|2022-04-05 06:28:20|33690.9|33609.5|33692.2|33606.5|33692.2|33609.5|33690.4|33605.2|24
1649140110000|2022-04-05 06:28:30|33691.8|33607.9|33689.4|33614.5|33692.1|33616.2|33686.7|33606|19
1649140120000|2022-04-05 06:28:40|33689.5|33614.6|33694.7|33611.5|33697.7|33636.8|33686.8|33601.7|24
1649140130000|2022-04-05 06:28:50|33694.3|33613|33696.5|33606.4|33696.5|33634.5|33680.5|33606.4|21
1649140140000|2022-04-05 06:29:00|33693.2|33611.8|33694.3|33610.7|33695.1|33630.6|33680.6|33605.8|16
1649140150000|2022-04-05 06:29:10|33694.5|33606.6|33696.6|33615|33702|33620.2|33690.1|33606.6|19
1649140160000|2022-04-05 06:29:20|33696.5|33616.1|33697|33616.5|33697.4|33619.2|33695.6|33615.2|15
1649140170000|2022-04-05 06:29:30|33697.3|33614.2|33696.4|33613.1|33697.9|33615.2|33695|33611.4|16
1649140180000|2022-04-05 06:29:40|33694.7|33617.1|33695.3|33622.5|33697.1|33624.2|33693|33615.7|22
1649140190000|2022-04-05 06:29:50|33696.4|33622.1|33692.6|33622.4|33698.3|33622.4|33692.6|33616.4|19
1649140200000|2022-04-05 06:30:00|33693.7|33621.2|33693.3|33625.5|33695.1|33625.5|33690.4|33618.3|26
1649140210000|2022-04-05 06:30:10|33694|33624.6|33687|33623.5|33694.4|33625|33686.8|33621.4|23
1649140220000|2022-04-05 06:30:20|33686.7|33623.3|33687.9|33623.8|33691.4|33624.4|33686.7|33622.5|19
1649140230000|2022-04-05 06:30:30|33688.3|33623.4|33667.4|33647.4|33692.6|33648.9|33667.4|33623.4|25
1649140240000|2022-04-05 06:30:40|33667.5|33647.5|33666|33646|33669.1|33649.1|33666|33646|21
1649140250000|2022-04-05 06:30:50|33667.2|33647.2|33674.4|33624.4|33683.4|33648.3|33662.1|33619.8|22
1649140260000|2022-04-05 06:31:00|33673.1|33623.1|33673.9|33623.9|33679.9|33625|33671.2|33615.9|29
1649140270000|2022-04-05 06:31:10|33674|33624|33672.6|33622.6|33674|33624|33671.7|33621.7|22
1649140280000|2022-04-05 06:31:20|33671.9|33621.9|33679.3|33616.7|33679.7|33622.5|33671.4|33614.9|15
1649140290000|2022-04-05 06:31:30|33675.1|33625.1|33686|33620.6|33687.6|33629.4|33675.1|33619.7|22
1649140300000|2022-04-05 06:31:40|33686.2|33620.5|33664.4|33644.4|33686.6|33645|33664|33620|16
1649140310000|2022-04-05 06:31:50|33664.9|33644.9|33664.4|33644.4|33665.6|33645.6|33664.1|33644.1|12
1649140320000|2022-04-05 06:32:00|33663.9|33643.9|33664.2|33644.2|33664.4|33644.4|33663.4|33643.4|12
1649140330000|2022-04-05 06:32:10|33664.4|33644.4|33677.9|33627.9|33686.7|33648.5|33663.6|33621.7|21
1649140340000|2022-04-05 06:32:20|33685.1|33622.7|33681|33616.5|33685.1|33628.9|33674.3|33616.2|16
1649140350000|2022-04-05 06:32:30|33680.8|33616.2|33673.8|33623.8|33683.5|33625.1|33673.5|33616.2|27
1649140360000|2022-04-05 06:32:40|33674.6|33624.6|33675.9|33625.9|33676.9|33626.9|33674.3|33624.3|18
1649140370000|2022-04-05 06:32:50|33676.2|33626.2|33677.4|33627.4|33677.4|33627.4|33674.7|33624.7|15
1649140380000|2022-04-05 06:33:00|33676.2|33626.2|33675.9|33612.9|33685.3|33638.8|33658.8|33612.2|19
1649140390000|2022-04-05 06:33:10|33677.9|33613.1|33669.4|33619.4|33677.9|33620.1|33668.1|33611.7|15
1649140400000|2022-04-05 06:33:20|33667.7|33617.7|33666|33616|33675.6|33618.1|33665.8|33612.6|17
1649140410000|2022-04-05 06:33:30|33667|33617|33666.9|33616.9|33667|33617|33665.5|33615.5|20
1649140420000|2022-04-05 06:33:40|33666.4|33616.4|33655|33635|33666.9|33635.5|33655|33616.4|8
1649140430000|2022-04-05 06:33:50|33654.6|33634.6|33654.6|33634.6|33655.8|33635.8|33653.5|33633.5|9
1649140440000|2022-04-05 06:34:00|33653.1|33633.1|33658.4|33638.4|33659.2|33639.2|33653.1|33633.1|22
1649140450000|2022-04-05 06:34:10|33658.2|33638.2|33652.4|33632.4|33658.9|33638.9|33652.1|33632.1|25
1649140460000|2022-04-05 06:34:20|33655|33635|33655.3|33635.3|33655.4|33635.4|33653|33633|14
1649140470000|2022-04-05 06:34:30|33654.6|33634.6|33654.5|33634.5|33658.3|33638.3|33653|33633|15
1649140480000|2022-04-05 06:34:40|33654.1|33634.1|33652.6|33632.6|33657.4|33637.4|33652.1|33632.1|23
1649140490000|2022-04-05 06:34:50|33652.3|33632.3|33674.3|33605.6|33674.3|33632.9|33648.1|33605.6|17
1649140500000|2022-04-05 06:35:00|33677.4|33604.7|33649.4|33629.4|33677.4|33631.2|33648.2|33604|20
1649140510000|2022-04-05 06:35:10|33649.2|33629.2|33648.2|33628.2|33651|33631|33648.2|33628.2|24
1649140520000|2022-04-05 06:35:20|33648.1|33628.1|33661|33611|33671.1|33628.5|33647.8|33606.3|24
1649140530000|2022-04-05 06:35:30|33660.6|33610.6|33661.5|33611.5|33662|33612|33660.3|33610.3|27
1649140540000|2022-04-05 06:35:40|33661|33611|33662.3|33612.3|33662.3|33612.3|33660.5|33610.5|20
1649140550000|2022-04-05 06:35:50|33648.2|33628.2|33648.6|33628.6|33649|33629|33646.4|33626.4|8
1649140560000|2022-04-05 06:36:00|33646.6|33626.6|33649|33629|33664.2|33630.9|33646.2|33614.2|23
1649140570000|2022-04-05 06:36:10|33649.4|33629.4|33652.3|33632.3|33670.1|33633|33647.5|33607.8|27
1649140580000|2022-04-05 06:36:20|33653.6|33633.6|33665.8|33615.8|33667.7|33633.6|33653.6|33613.6|20
1649140590000|2022-04-05 06:36:30|33666.1|33616.1|33667.8|33617.8|33667.8|33617.8|33665.2|33615.2|20
1649140600000|2022-04-05 06:36:40|33667.7|33617.7|33668.7|33618.7|33686|33634.7|33653.8|33609.7|16
1649140610000|2022-04-05 06:36:50|33668.3|33618.3|33670|33620|33670|33620|33665.9|33615.9|21
1649140620000|2022-04-05 06:37:00|33669.7|33619.7|33667.2|33617.2|33670.1|33620.1|33667.1|33617.1|22
1649140630000|2022-04-05 06:37:10|33667.1|33617.1|33655.4|33635.4|33670.3|33635.9|33654.1|33616.8|16
1649140640000|2022-04-05 06:37:20|33655.2|33635.2|33649.5|33629.5|33658|33638|33649.5|33629.5|17
1649140650000|2022-04-05 06:37:30|33651.9|33631.9|33668.6|33618.6|33673.5|33631.9|33649.1|33609.9|21
1649140660000|2022-04-05 06:37:40|33668.1|33618.1|33667.8|33617.8|33669.1|33619.1|33667.8|33617.8|15
1649140670000|2022-04-05 06:37:50|33667.9|33617.9|33670.3|33620.3|33670.6|33620.6|33667.6|33617.6|18
1649140680000|2022-04-05 06:38:00|33670.1|33620.1|33669|33619|33672.2|33637.7|33655.5|33618|28
1649140690000|2022-04-05 06:38:10|33668.7|33618.7|33650.5|33630.5|33668.7|33632.2|33649.6|33615.6|28
1649140700000|2022-04-05 06:38:20|33649.7|33629.7|33665|33615|33673.8|33631.3|33649.2|33607.3|15
1649140710000|2022-04-05 06:38:30|33665.3|33615.3|33663.5|33613.5|33670.2|33615.3|33663.2|33605.3|14
1649140720000|2022-04-05 06:38:40|33663.1|33613.1|33662.9|33612.9|33665.2|33615.2|33662.9|33612.9|20
1649140730000|2022-04-05 06:38:50|33662.8|33612.8|33652.3|33632.3|33668.5|33632.3|33648.6|33612.3|18
1649140740000|2022-04-05 06:39:00|33652.8|33632.8|33650.6|33630.6|33653.6|33633.6|33649.7|33629.7|15
1649140750000|2022-04-05 06:39:10|33651.1|33631.1|33651.1|33631.1|33653.6|33633.6|33649.1|33629.1|27
1649140760000|2022-04-05 06:39:20|33650.6|33630.6|33649.8|33629.8|33652.3|33632.3|33649.7|33629.7|18
1649140770000|2022-04-05 06:39:30|33650.8|33630.8|33650.1|33630.1|33651.7|33631.7|33649.9|33629.9|16
1649140780000|2022-04-05 06:39:40|33650.9|33630.9|33651|33631|33653.3|33633.3|33650.5|33630.5|13
1649140790000|2022-04-05 06:39:50|33650.2|33630.2|33650.7|33630.7|33652.8|33632.8|33650.2|33630.2|14
1649140800000|2022-04-05 06:40:00|33650.9|33630.9|33662.6|33612.6|33668.4|33633.5|33647.8|33601.7|18
1649140810000|2022-04-05 06:40:10|33662.1|33612.1|33661|33611|33663.6|33613.6|33661|33611|19
1649140820000|2022-04-05 06:40:20|33660.9|33610.9|33661.6|33611.6|33676.8|33615.9|33660.9|33602.6|19
1649140830000|2022-04-05 06:40:30|33660.9|33610.9|33664.8|33614.8|33668.9|33615.2|33660.9|33606.5|18
1649140840000|2022-04-05 06:40:40|33664.7|33614.7|33665|33615|33665|33615|33664.1|33614.1|14
1649140850000|2022-04-05 06:40:50|33664|33614|33666.7|33616.7|33667.7|33617.7|33664|33614|16
1649140860000|2022-04-05 06:41:00|33666.3|33616.3|33651.8|33631.8|33667.4|33631.9|33649.4|33616.3|19
1649140870000|2022-04-05 06:41:10|33651.7|33631.7|33650.4|33630.4|33651.8|33631.8|33650.4|33630.4|15
1649140880000|2022-04-05 06:41:20|33650.3|33630.3|33648.7|33628.7|33650.3|33630.3|33648.7|33628.7|13
1649140890000|2022-04-05 06:41:30|33649.5|33629.5|33649.3|33629.3|33650.1|33630.1|33649|33629|12
1649140900000|2022-04-05 06:41:40|33649.1|33629.1|33648.4|33628.4|33650.2|33630.2|33648.4|33628.4|13
1649140910000|2022-04-05 06:41:50|33648.6|33628.6|33647.3|33627.3|33649.8|33629.8|33643.1|33623.1|12
1649140920000|2022-04-05 06:42:00|33644.8|33624.8|33648.2|33628.2|33649.6|33629.6|33643.9|33623.9|31
1649140930000|2022-04-05 06:42:10|33649.1|33629.1|33647.6|33627.6|33649.3|33629.3|33647.6|33627.6|20
1649140940000|2022-04-05 06:42:20|33647.4|33627.4|33647.2|33627.2|33647.7|33627.7|33646.9|33626.9|8
1649140950000|2022-04-05 06:42:30|33647.5|33627.5|33650.3|33630.3|33651.6|33631.6|33647.5|33627.5|27
1649140960000|2022-04-05 06:42:40|33649.8|33629.8|33651.1|33631.1|33652.4|33632.4|33649.5|33629.5|26
1649140970000|2022-04-05 06:42:50|33651.9|33631.9|33651.6|33631.6|33652.8|33632.8|33651.2|33631.2|31
1649140980000|2022-04-05 06:43:00|33649.7|33629.7|33652.1|33632.1|33652.9|33632.9|33649.6|33629.6|32
1649140990000|2022-04-05 06:43:10|33652|33632|33652.1|33632.1|33652.7|33632.7|33651.2|33631.2|26
1649141000000|2022-04-05 06:43:20|33652.9|33632.9|33650.7|33630.7|33652.9|33632.9|33650.2|33630.2|28
1649141010000|2022-04-05 06:43:30|33650.5|33630.5|33657.5|33637.5|33658.8|33638.8|33650.5|33630.5|29
1649141020000|2022-04-05 06:43:40|33655.8|33635.8|33654.1|33634.1|33657.6|33637.6|33645.8|33625.8|35
1649141030000|2022-04-05 06:43:50|33654.6|33634.6|33656.1|33636.1|33656.3|33636.3|33653.5|33633.5|25
1649141040000|2022-04-05 06:44:00|33655.9|33635.9|33650.8|33630.8|33661.1|33641.1|33650.8|33630.8|33
1649141050000|2022-04-05 06:44:10|33650.9|33630.9|33651.8|33631.8|33652.9|33632.9|33650.7|33630.7|24
1649141060000|2022-04-05 06:44:20|33651.7|33631.7|33648.8|33628.8|33652.2|33632.2|33648.8|33628.8|19
1649141070000|2022-04-05 06:44:30|33649|33629|33644.5|33624.5|33650.7|33630.7|33643.1|33623.1|23
1649141080000|2022-04-05 06:44:40|33644.4|33624.4|33646.8|33626.8|33646.9|33626.9|33644.2|33624.2|24
1649141090000|2022-04-05 06:44:50|33647.7|33627.7|33648.6|33628.6|33649.4|33629.4|33646.8|33626.8|24
1649141100000|2022-04-05 06:45:00|33648.5|33628.5|33651.1|33631.1|33651.5|33631.5|33647|33627|22
1649141110000|2022-04-05 06:45:10|33650.8|33630.8|33651.5|33631.5|33652|33632|33648.1|33628.1|26
1649141120000|2022-04-05 06:45:20|33651.1|33631.1|33649.9|33629.9|33655|33635|33647.3|33627.3|31
1649141130000|2022-04-05 06:45:30|33649.6|33629.6|33651.6|33631.6|33652|33632|33649.6|33629.6|25
1649141140000|2022-04-05 06:45:40|33651.8|33631.8|33653.8|33633.8|33654.1|33634.1|33650.5|33630.5|25
1649141150000|2022-04-05 06:45:50|33653.5|33633.5|33655.4|33635.4|33656.9|33636.9|33653.1|33633.1|27
1649141160000|2022-04-05 06:46:00|33656|33636|33655.8|33635.8|33656.5|33636.5|33654.2|33634.2|22
1649141170000|2022-04-05 06:46:10|33656.2|33636.2|33656.5|33636.5|33656.6|33636.6|33656|33636|11
1649141180000|2022-04-05 06:46:20|33654.8|33634.8|33654.5|33634.5|33656.8|33636.8|33653.1|33633.1|15
1649141190000|2022-04-05 06:46:30|33655|33635|33656.1|33636.1|33657.2|33637.2|33653.8|33633.8|28
1649141200000|2022-04-05 06:46:40|33656.3|33636.3|33655.8|33635.8|33657.5|33637.5|33654.6|33634.6|18
1649141210000|2022-04-05 06:46:50|33656|33636|33660.2|33640.2|33660.6|33640.6|33655.8|33635.8|22
1649141220000|2022-04-05 06:47:00|33658.6|33638.6|33653.8|33633.8|33658.6|33638.6|33653.3|33633.3|28
1649141230000|2022-04-05 06:47:10|33653.6|33633.6|33653.4|33633.4|33654.9|33634.9|33651.1|33631.1|23
1649141240000|2022-04-05 06:47:20|33653.8|33633.8|33653.1|33633.1|33654.3|33634.3|33652.5|33632.5|14
1649141250000|2022-04-05 06:47:30|33653.4|33633.4|33650.6|33630.6|33653.8|33633.8|33649.8|33629.8|16
1649141260000|2022-04-05 06:47:40|33650.8|33630.8|33646|33626|33651.1|33631.1|33645.1|33625.1|27
1649141270000|2022-04-05 06:47:50|33645.8|33625.8|33645.2|33625.2|33646.7|33626.7|33645.1|33625.1|17
1649141280000|2022-04-05 06:48:00|33644.9|33624.9|33639.8|33619.8|33646.8|33626.8|33639.8|33619.8|29
1649141290000|2022-04-05 06:48:10|33640.2|33620.2|33639|33619|33642.1|33622.1|33636.8|33616.8|36
1649141300000|2022-04-05 06:48:20|33639.4|33619.4|33639.6|33619.6|33639.9|33619.9|33636.7|33616.7|22
1649141310000|2022-04-05 06:48:30|33639.3|33619.3|33644|33624|33644.6|33624.6|33639.3|33619.3|25
1649141320000|2022-04-05 06:48:40|33643.7|33623.7|33642.6|33622.6|33645.5|33625.5|33642.6|33622.6|21
1649141330000|2022-04-05 06:48:50|33642.5|33622.5|33643.4|33623.4|33643.4|33623.4|33641.3|33621.3|14
1649141340000|2022-04-05 06:49:00|33642.8|33622.8|33643.9|33623.9|33647.5|33627.5|33642.7|33622.7|24
1649141350000|2022-04-05 06:49:10|33644.4|33624.4|33650.5|33630.5|33650.5|33630.5|33644.4|33624.4|19
1649141360000|2022-04-05 06:49:20|33650.6|33630.6|33649.3|33629.3|33650.6|33630.6|33646.7|33626.7|20
1649141370000|2022-04-05 06:49:30|33648.7|33628.7|33649|33629|33650.3|33630.3|33648.4|33628.4|21
1649141380000|2022-04-05 06:49:40|33648|33628|33645.1|33625.1|33648.1|33628.1|33643.7|33623.7|29
1649141390000|2022-04-05 06:49:50|33643.2|33623.2|33645.5|33625.5|33645.5|33625.5|33642.7|33622.7|26
1649141400000|2022-04-05 06:50:00|33645.1|33625.1|33648.6|33628.6|33649.3|33629.3|33644.5|33624.5|26
1649141410000|2022-04-05 06:50:10|33648.4|33628.4|33646.5|33626.5|33649.4|33629.4|33646.2|33626.2|23
1649141420000|2022-04-05 06:50:20|33646|33626|33643.9|33623.9|33648.7|33628.7|33643.9|33623.9|30
1649141430000|2022-04-05 06:50:30|33644.3|33624.3|33642.9|33622.9|33644.4|33624.4|33642.8|33622.8|19
1649141440000|2022-04-05 06:50:40|33642.8|33622.8|33646|33626|33647|33627|33642.7|33622.7|22
1649141450000|2022-04-05 06:50:50|33646.4|33626.4|33646.8|33626.8|33649.5|33629.5|33645.4|33625.4|28
1649141460000|2022-04-05 06:51:00|33646.5|33626.5|33650|33630|33650.3|33630.3|33646.5|33626.5|18
1649141470000|2022-04-05 06:51:10|33649.8|33629.8|33650.4|33630.4|33650.8|33630.8|33649.7|33629.7|13
1649141480000|2022-04-05 06:51:20|33650.6|33630.6|33649.5|33629.5|33650.6|33630.6|33647.5|33627.5|15
1649141490000|2022-04-05 06:51:30|33649.6|33629.6|33646.4|33626.4|33651.1|33631.1|33646.4|33626.4|11
1649141500000|2022-04-05 06:51:40|33648|33628|33642.8|33622.8|33651.4|33631.4|33642.8|33622.8|24
1649141510000|2022-04-05 06:51:50|33642.5|33622.5|33644.7|33624.7|33645.5|33625.5|33642|33622|13
1649141520000|2022-04-05 06:52:00|33645|33625|33639.8|33619.8|33645|33625|33639.8|33619.8|29
1649141530000|2022-04-05 06:52:10|33640.2|33620.2|33638.2|33618.2|33640.8|33620.8|33633.6|33613.6|22
1649141540000|2022-04-05 06:52:20|33639.3|33619.3|33637.9|33617.9|33642.4|33622.4|33637.6|33617.6|20
1649141550000|2022-04-05 06:52:30|33640.5|33620.5|33640.8|33620.8|33641.9|33621.9|33637|33617|21
1649141560000|2022-04-05 06:52:40|33641|33621|33638.8|33618.8|33641.6|33621.6|33638.2|33618.2|24
1649141570000|2022-04-05 06:52:50|33638.7|33618.7|33638.2|33618.2|33641.6|33621.6|33638|33618|22
1649141580000|2022-04-05 06:53:00|33637.5|33617.5|33636.5|33616.5|33638|33618|33636.3|33616.3|22
1649141590000|2022-04-05 06:53:10|33636.8|33616.8|33635.9|33615.9|33637.9|33617.9|33634.6|33614.6|28
1649141600000|2022-04-05 06:53:20|33636.1|33616.1|33638.8|33618.8|33639.9|33619.9|33634.8|33614.8|26
1649141610000|2022-04-05 06:53:30|33640|33620|33644.1|33624.1|33644.3|33624.3|33639|33619|27
1649141620000|2022-04-05 06:53:40|33643.6|33623.6|33644.9|33624.9|33645.7|33625.7|33641.8|33621.8|31
1649141630000|2022-04-05 06:53:50|33645|33625|33642.3|33622.3|33645.8|33625.8|33642.1|33622.1|29
1649141640000|2022-04-05 06:54:00|33642.5|33622.5|33647.5|33627.5|33647.5|33627.5|33642|33622|35
1649141650000|2022-04-05 06:54:10|33647.6|33627.6|33647.6|33627.6|33647.7|33627.7|33643.5|33623.5|27
1649141660000|2022-04-05 06:54:20|33647.2|33627.2|33645.1|33625.1|33650|33630|33644.5|33624.5|32
1649141670000|2022-04-05 06:54:30|33645.8|33625.8|33646.9|33626.9|33648.7|33628.7|33643.6|33623.6|28
1649141680000|2022-04-05 06:54:40|33647|33627|33643.3|33623.3|33647.3|33627.3|33643.3|33623.3|24
1649141690000|2022-04-05 06:54:50|33643.6|33623.6|33642.9|33622.9|33643.9|33623.9|33642.6|33622.6|21
1649141700000|2022-04-05 06:55:00|33642.7|33622.7|33643.5|33623.5|33644.7|33624.7|33642.7|33622.7|17
1649141710000|2022-04-05 06:55:10|33643.7|33623.7|33640.9|33620.9|33644.4|33624.4|33637.2|33617.2|31
1649141720000|2022-04-05 06:55:20|33641|33621|33641.4|33621.4|33642.2|33622.2|33639.3|33619.3|28
1649141730000|2022-04-05 06:55:30|33641.6|33621.6|33641.1|33621.1|33642.2|33622.2|33638.8|33618.8|31
1649141740000|2022-04-05 06:55:40|33640.9|33620.9|33641.5|33621.5|33641.5|33621.5|33639.7|33619.7|17
1649141750000|2022-04-05 06:55:50|33640.3|33620.3|33637.6|33617.6|33641.4|33621.4|33637.6|33617.6|21
1649141760000|2022-04-05 06:56:00|33637.7|33617.7|33642|33622|33643.6|33623.6|33635.7|33615.7|31
1649141770000|2022-04-05 06:56:10|33641.8|33621.8|33640.5|33620.5|33642.2|33622.2|33639.9|33619.9|17
1649141780000|2022-04-05 06:56:20|33640.4|33620.4|33645.9|33625.9|33646.2|33626.2|33639.3|33619.3|29
1649141790000|2022-04-05 06:56:30|33644.4|33624.4|33643.9|33623.9|33647.4|33627.4|33643.5|33623.5|20
1649141800000|2022-04-05 06:56:40|33643.7|33623.7|33645.5|33625.5|33646.3|33626.3|33642.7|33622.7|34
1649141810000|2022-04-05 06:56:50|33645.2|33625.2|33643.4|33623.4|33646.5|33626.5|33642.6|33622.6|31
1649141820000|2022-04-05 06:57:00|33643.2|33623.2|33648.8|33628.8|33649.2|33629.2|33642.9|33622.9|30
1649141830000|2022-04-05 06:57:10|33648.1|33628.1|33649.3|33629.3|33650.3|33630.3|33645.1|33625.1|29
1649141840000|2022-04-05 06:57:20|33652.5|33632.5|33648.5|33628.5|33652.5|33632.5|33647.9|33627.9|24
1649141850000|2022-04-05 06:57:30|33649.8|33629.8|33648.6|33628.6|33649.8|33629.8|33648.6|33628.6|12
1649141860000|2022-04-05 06:57:40|33650|33630|33652.2|33632.2|33654.6|33634.6|33648.2|33628.2|33
1649141870000|2022-04-05 06:57:50|33653.7|33633.7|33652.1|33632.1|33655.7|33635.7|33651.4|33631.4|22
1649141880000|2022-04-05 06:58:00|33652|33632|33648.4|33628.4|33653.1|33633.1|33646|33626|32
1649141890000|2022-04-05 06:58:10|33647.8|33627.8|33649.1|33629.1|33649.5|33629.5|33647.1|33627.1|31
1649141900000|2022-04-05 06:58:20|33649|33629|33647.6|33627.6|33649.3|33629.3|33646.4|33626.4|19
1649141910000|2022-04-05 06:58:30|33647.4|33627.4|33646.3|33626.3|33648.1|33628.1|33645|33625|19
1649141920000|2022-04-05 06:58:40|33645.3|33625.3|33646.2|33626.2|33647.5|33627.5|33641.6|33621.6|32
1649141930000|2022-04-05 06:58:50|33647.1|33627.1|33646.2|33626.2|33648.4|33628.4|33646.1|33626.1|28
1649141940000|2022-04-05 06:59:00|33646.4|33626.4|33644.6|33624.6|33646.4|33626.4|33643.6|33623.6|24
1649141950000|2022-04-05 06:59:10|33644.4|33624.4|33645.8|33625.8|33646.1|33626.1|33644|33624|17
1649141960000|2022-04-05 06:59:20|33646|33626|33643.9|33623.9|33646.3|33626.3|33643.7|33623.7|21
1649141970000|2022-04-05 06:59:30|33643.7|33623.7|33646.7|33626.7|33648.7|33628.7|33642|33622|23
1649141980000|2022-04-05 06:59:40|33646.1|33626.1|33664.7|33614.7|33671.3|33629.4|33646.1|33608.5|28
1649141990000|2022-04-05 06:59:50|33664.5|33614.5|33647.2|33627.2|33664.5|33627.2|33647|33613.1|27
1649142000000|2022-04-05 07:00:00|33643.6|33623.6|33638.1|33618.1|33657.8|33630.5|33637.8|33605.3|40
1649142010000|2022-04-05 07:00:10|33636.5|33616.5|33636.5|33616.5|33638.6|33618.6|33633.5|33613.5|39
1649142020000|2022-04-05 07:00:20|33637.6|33617.6|33637.1|33617.1|33641|33621|33636.1|33616.1|34
1649142030000|2022-04-05 07:00:30|33637.7|33617.7|33637.1|33617.1|33641.8|33621.8|33636.8|33616.8|37
1649142040000|2022-04-05 07:00:40|33637|33617|33640|33620|33640|33620|33636|33616|28
1649142050000|2022-04-05 07:00:50|33639.6|33619.6|33639.5|33619.5|33640.4|33620.4|33639.3|33619.3|25
1649142060000|2022-04-05 07:01:00|33639.6|33619.6|33638.4|33618.4|33640|33620|33638.1|33618.1|22
1649142070000|2022-04-05 07:01:10|33638.2|33618.2|33639.1|33619.1|33639.7|33619.7|33638.1|33618.1|25
1649142080000|2022-04-05 07:01:20|33639.9|33619.9|33641.3|33621.3|33642.8|33622.8|33638.4|33618.4|29
1649142090000|2022-04-05 07:01:30|33642|33622|33640|33620|33642.3|33622.3|33639.6|33619.6|34
1649142100000|2022-04-05 07:01:40|33640.1|33620.1|33634.4|33614.4|33640.6|33620.6|33634.1|33614.1|28
1649142110000|2022-04-05 07:01:50|33636.2|33616.2|33633.5|33613.5|33636.7|33616.7|33631.2|33611.2|36
1649142120000|2022-04-05 07:02:00|33633.1|33613.1|33623.8|33603.8|33633.1|33613.1|33622.4|33602.4|35
1649142130000|2022-04-05 07:02:10|33624.2|33604.2|33627.9|33607.9|33630.7|33610.7|33623.6|33603.6|37
1649142140000|2022-04-05 07:02:20|33628.4|33608.4|33627.8|33607.8|33628.5|33608.5|33625.5|33605.5|30
1649142150000|2022-04-05 07:02:30|33624|33604|33618.2|33598.2|33624.8|33604.8|33618.2|33598.2|26
1649142160000|2022-04-05 07:02:40|33618.3|33598.3|33619.8|33599.8|33620|33600|33617.5|33597.5|30
1649142170000|2022-04-05 07:02:50|33619.1|33599.1|33619.6|33599.6|33621.8|33601.8|33618.7|33598.7|28
1649142180000|2022-04-05 07:03:00|33622.2|33602.2|33631.9|33611.9|33632.5|33612.5|33622.2|33602.2|34
1649142190000|2022-04-05 07:03:10|33630.2|33610.2|33635.7|33615.7|33635.7|33615.7|33629.5|33609.5|34
1649142200000|2022-04-05 07:03:20|33634|33614|33634.2|33614.2|33635.6|33615.6|33631.9|33611.9|29
1649142210000|2022-04-05 07:03:30|33634.8|33614.8|33633.9|33613.9|33636.6|33616.6|33633.9|33613.9|33
1649142220000|2022-04-05 07:03:40|33634|33614|33637.9|33617.9|33637.9|33617.9|33632|33612|27
1649142230000|2022-04-05 07:03:50|33638.4|33618.4|33639.7|33619.7|33641.3|33621.3|33637.2|33617.2|30
1649142240000|2022-04-05 07:04:00|33639.9|33619.9|33639.5|33619.5|33641|33621|33639.5|33619.5|24
1649142250000|2022-04-05 07:04:10|33639.7|33619.7|33641.6|33621.6|33642|33622|33639.6|33619.6|24
1649142260000|2022-04-05 07:04:20|33641.9|33621.9|33646.6|33626.6|33646.8|33626.8|33641.9|33621.9|20
1649142270000|2022-04-05 07:04:30|33647.5|33627.5|33647.1|33627.1|33650.4|33630.4|33646.7|33626.7|31
1649142280000|2022-04-05 07:04:40|33647.6|33627.6|33649|33629|33649.3|33629.3|33647.1|33627.1|26
1649142290000|2022-04-05 07:04:50|33648.3|33628.3|33646.8|33626.8|33648.4|33628.4|33645.6|33625.6|23
1649142300000|2022-04-05 07:05:00|33646.5|33626.5|33647.8|33627.8|33647.9|33627.9|33646.2|33626.2|24
1649142310000|2022-04-05 07:05:10|33648.3|33628.3|33649|33629|33649.3|33629.3|33646.6|33626.6|32
1649142320000|2022-04-05 07:05:20|33649.2|33629.2|33647.3|33627.3|33649.7|33629.7|33646.7|33626.7|25
1649142330000|2022-04-05 07:05:30|33647.4|33627.4|33642.6|33622.6|33647.5|33627.5|33641.6|33621.6|34
1649142340000|2022-04-05 07:05:40|33643|33623|33640.8|33620.8|33643.5|33623.5|33640.5|33620.5|24
1649142350000|2022-04-05 07:05:50|33641.5|33621.5|33642.5|33622.5|33642.9|33622.9|33640.8|33620.8|21
1649142360000|2022-04-05 07:06:00|33642.3|33622.3|33638|33618|33642.6|33622.6|33638|33618|21
1649142370000|2022-04-05 07:06:10|33638.4|33618.4|33639|33619|33639|33619|33633.5|33613.5|31
1649142380000|2022-04-05 07:06:20|33639.1|33619.1|33636.4|33616.4|33639.1|33619.1|33633.7|33613.7|30
1649142390000|2022-04-05 07:06:30|33635.9|33615.9|33633.2|33613.2|33635.9|33615.9|33632.7|33612.7|25
1649142400000|2022-04-05 07:06:40|33632.1|33612.1|33639.9|33619.9|33641.6|33621.6|33632.1|33612.1|28
1649142410000|2022-04-05 07:06:50|33640.5|33620.5|33644.3|33624.3|33647.2|33627.2|33638.9|33618.9|34
1649142420000|2022-04-05 07:07:00|33644.6|33624.6|33640.8|33620.8|33649|33629|33639.5|33619.5|34
1649142430000|2022-04-05 07:07:10|33641.2|33621.2|33638.8|33618.8|33644|33624|33636.7|33616.7|34
1649142440000|2022-04-05 07:07:20|33638.5|33618.5|33642.2|33622.2|33642.3|33622.3|33637.5|33617.5|33
1649142450000|2022-04-05 07:07:30|33642.3|33622.3|33642.5|33622.5|33646.7|33626.7|33641.2|33621.2|30
1649142460000|2022-04-05 07:07:40|33642.4|33622.4|33644.4|33624.4|33644.6|33624.6|33642.3|33622.3|22
1649142470000|2022-04-05 07:07:50|33644.1|33624.1|33642.8|33622.8|33646.4|33626.4|33642.5|33622.5|28
1649142480000|2022-04-05 07:08:00|33644|33624|33647.8|33627.8|33651.5|33631.5|33642.2|33622.2|36
1649142490000|2022-04-05 07:08:10|33650.6|33630.6|33650.9|33630.9|33650.9|33630.9|33649.1|33629.1|27
1649142500000|2022-04-05 07:08:20|33650.5|33630.5|33651.8|33631.8|33652.4|33632.4|33650.4|33630.4|26
1649142510000|2022-04-05 07:08:30|33652.2|33632.2|33651.8|33631.8|33652.2|33632.2|33650.6|33630.6|16
1649142520000|2022-04-05 07:08:40|33653.4|33633.4|33652.5|33632.5|33653.8|33633.8|33651|33631|20
1649142530000|2022-04-05 07:08:50|33652.4|33632.4|33653|33633|33654.6|33634.6|33651.1|33631.1|22
1649142540000|2022-04-05 07:09:00|33652.7|33632.7|33653.4|33633.4|33654.3|33634.3|33651.9|33631.9|23
1649142550000|2022-04-05 07:09:10|33654.1|33634.1|33654.7|33634.7|33654.7|33634.7|33649.9|33629.9|30
1649142560000|2022-04-05 07:09:20|33654.4|33634.4|33663|33643|33684.8|33643|33654.4|33609|30
1649142570000|2022-04-05 07:09:30|33663.1|33643.1|33664.1|33644.1|33666.9|33646.9|33661.3|33641.3|31
1649142580000|2022-04-05 07:09:40|33665.2|33645.2|33692.5|33672.5|33718|33672.6|33665.2|33643.2|38
1649142590000|2022-04-05 07:09:50|33692.4|33672.4|33682.7|33662.7|33693.6|33673.6|33681.9|33661.9|32
1649142600000|2022-04-05 07:10:00|33683.1|33663.1|33686.4|33666.4|33686.4|33666.4|33681.4|33661.4|28
1649142610000|2022-04-05 07:10:10|33686.6|33666.6|33686.3|33666.3|33690.7|33670.7|33686|33666|31
1649142620000|2022-04-05 07:10:20|33686.7|33666.7|33680.1|33660.1|33687.3|33667.3|33679.8|33659.8|30
1649142630000|2022-04-05 07:10:30|33680.4|33660.4|33683.2|33663.2|33687.5|33667.5|33680.4|33660.4|26
1649142640000|2022-04-05 07:10:40|33682.6|33662.6|33685.4|33665.4|33685.4|33665.4|33680.7|33660.7|28
1649142650000|2022-04-05 07:10:50|33685.6|33665.6|33685.3|33665.3|33686.5|33666.5|33682.7|33662.7|31
1649142660000|2022-04-05 07:11:00|33685.1|33665.1|33685.9|33665.9|33687.5|33667.5|33684.7|33664.7|26
1649142670000|2022-04-05 07:11:10|33686.5|33666.5|33704.9|33654.9|33715.1|33666.5|33681.9|33643.8|28
1649142680000|2022-04-05 07:11:20|33704.7|33654.7|33691.2|33671.2|33704.7|33671.2|33688.9|33654.7|29
1649142690000|2022-04-05 07:11:30|33691.3|33671.3|33688.7|33668.7|33694.8|33674.8|33685|33665|29
1649142700000|2022-04-05 07:11:40|33686.3|33666.3|33688.8|33668.8|33692.6|33672.6|33685|33665|23
1649142710000|2022-04-05 07:11:50|33690.1|33670.1|33692.1|33672.1|33692.5|33672.5|33689.2|33669.2|17
1649142720000|2022-04-05 07:12:00|33691.3|33671.3|33696.5|33676.5|33700.3|33680.3|33691.3|33671.3|25
1649142730000|2022-04-05 07:12:10|33696.1|33676.1|33695.1|33675.1|33696.1|33676.1|33692.9|33672.9|29
1649142740000|2022-04-05 07:12:20|33695|33675|33700|33680|33700.8|33680.8|33694|33674|24
1649142750000|2022-04-05 07:12:30|33700.1|33680.1|33702.7|33682.7|33702.9|33682.9|33699.8|33679.8|29
1649142760000|2022-04-05 07:12:40|33703.2|33683.2|33704.3|33684.3|33707.4|33687.4|33702.3|33682.3|32
1649142770000|2022-04-05 07:12:50|33704|33684|33706.5|33686.5|33707.3|33687.3|33704|33684|22
1649142780000|2022-04-05 07:13:00|33706.6|33686.6|33703.9|33683.9|33706.6|33686.6|33702.7|33682.7|27
1649142790000|2022-04-05 07:13:10|33704.1|33684.1|33703.3|33683.3|33704.2|33684.2|33702.5|33682.5|26
1649142800000|2022-04-05 07:13:20|33702.8|33682.8|33700.6|33680.6|33702.8|33682.8|33700.1|33680.1|32
1649142810000|2022-04-05 07:13:30|33700.9|33680.9|33703.1|33683.1|33703.4|33683.4|33699.8|33679.8|27
1649142820000|2022-04-05 07:13:40|33703|33683|33708.4|33688.4|33708.4|33688.4|33702.9|33682.9|28
1649142830000|2022-04-05 07:13:50|33708.6|33688.6|33708.5|33688.5|33710.2|33690.2|33705.2|33685.2|33
1649142840000|2022-04-05 07:14:00|33708.1|33688.1|33711.2|33691.2|33712.3|33692.3|33704.2|33684.2|35
1649142850000|2022-04-05 07:14:10|33709.1|33689.1|33710.1|33690.1|33714.4|33694.4|33707.8|33687.8|27
1649142860000|2022-04-05 07:14:20|33710.5|33690.5|33706.3|33686.3|33710.7|33690.7|33705.6|33685.6|21
1649142870000|2022-04-05 07:14:30|33706.6|33686.6|33701.2|33681.2|33708.8|33688.8|33701.2|33681.2|26
1649142880000|2022-04-05 07:14:40|33701.1|33681.1|33705|33685|33705.4|33685.4|33700.5|33680.5|26
1649142890000|2022-04-05 07:14:50|33704.2|33684.2|33705.6|33685.6|33706.3|33686.3|33703|33683|21
1649142900000|2022-04-05 07:15:00|33705.3|33685.3|33704.5|33684.5|33706.6|33686.6|33703|33683|24
1649142910000|2022-04-05 07:15:10|33704.4|33684.4|33702.6|33682.6|33709.3|33689.3|33700.4|33680.4|23
1649142920000|2022-04-05 07:15:20|33705.9|33685.9|33705.8|33685.8|33707.2|33687.2|33704|33684|20
1649142930000|2022-04-05 07:15:30|33706.3|33686.3|33709.3|33689.3|33712.8|33692.8|33705.6|33685.6|23
1649142940000|2022-04-05 07:15:40|33710|33690|33711.8|33691.8|33713.9|33693.9|33709.5|33689.5|29
1649142950000|2022-04-05 07:15:50|33712.1|33692.1|33715.3|33695.3|33719.4|33699.4|33711.6|33691.6|28
1649142960000|2022-04-05 07:16:00|33714.9|33694.9|33709.8|33689.8|33714.9|33694.9|33706.3|33686.3|29
1649142970000|2022-04-05 07:16:10|33713.2|33693.2|33712.3|33692.3|33713.3|33693.3|33710.4|33690.4|24
1649142980000|2022-04-05 07:16:20|33711.2|33691.2|33710.3|33690.3|33711.6|33691.6|33705.9|33685.9|17
1649142990000|2022-04-05 07:16:30|33709.7|33689.7|33706.4|33686.4|33709.8|33689.8|33706.3|33686.3|19
1649143000000|2022-04-05 07:16:40|33706.1|33686.1|33708.7|33688.7|33710.4|33690.4|33706.1|33686.1|29
1649143010000|2022-04-05 07:16:50|33709.3|33689.3|33712.6|33692.6|33713.8|33693.8|33709.3|33689.3|28
1649143020000|2022-04-05 07:17:00|33711.6|33691.6|33715.3|33695.3|33717.1|33697.1|33711.4|33691.4|24
1649143030000|2022-04-05 07:17:10|33712.8|33692.8|33709.1|33689.1|33712.9|33692.9|33708.8|33688.8|27
1649143040000|2022-04-05 07:17:20|33709.3|33689.3|33705.6|33685.6|33709.3|33689.3|33705.2|33685.2|26
1649143050000|2022-04-05 07:17:30|33705.4|33685.4|33705.2|33685.2|33705.5|33685.5|33704.3|33684.3|16
1649143060000|2022-04-05 07:17:40|33705.3|33685.3|33707.8|33687.8|33707.8|33687.8|33705.3|33685.3|16
1649143070000|2022-04-05 07:17:50|33707.4|33687.4|33710.2|33690.2|33710.2|33690.2|33707.4|33687.4|23
1649143080000|2022-04-05 07:18:00|33708.2|33688.2|33705.4|33685.4|33708.2|33688.2|33704.6|33684.6|28
1649143090000|2022-04-05 07:18:10|33705.3|33685.3|33707.3|33687.3|33707.3|33687.3|33704.5|33684.5|26
1649143100000|2022-04-05 07:18:20|33707.2|33687.2|33708.8|33688.8|33709|33689|33706.4|33686.4|23
1649143110000|2022-04-05 07:18:30|33708.5|33688.5|33705|33685|33711.2|33691.2|33704|33684|29
1649143120000|2022-04-05 07:18:40|33704.5|33684.5|33707.1|33687.1|33707.8|33687.8|33704.3|33684.3|27
1649143130000|2022-04-05 07:18:50|33707|33687|33708.6|33688.6|33709.1|33689.1|33707|33687|17
1649143140000|2022-04-05 07:19:00|33708.3|33688.3|33704.5|33684.5|33708.6|33688.6|33703.2|33683.2|22
1649143150000|2022-04-05 07:19:10|33704.4|33684.4|33700.1|33680.1|33704.4|33684.4|33699.8|33679.8|31
1649143160000|2022-04-05 07:19:20|33699.6|33679.6|33702.7|33682.7|33703.7|33683.7|33699.6|33679.6|27
1649143170000|2022-04-05 07:19:30|33702.5|33682.5|33701.5|33681.5|33702.5|33682.5|33700.9|33680.9|23
1649143180000|2022-04-05 07:19:40|33700.8|33680.8|33699.5|33679.5|33701.2|33681.2|33695.9|33675.9|25
1649143190000|2022-04-05 07:19:50|33698.5|33678.5|33698.3|33678.3|33699.9|33679.9|33697.5|33677.5|29
1649143200000|2022-04-05 07:20:00|33697.4|33677.4|33697.5|33677.5|33700.8|33680.8|33697.2|33677.2|22
1649143210000|2022-04-05 07:20:10|33697.9|33677.9|33700.2|33680.2|33702.8|33682.8|33693.8|33673.8|29
1649143220000|2022-04-05 07:20:20|33700.1|33680.1|33699.3|33679.3|33701.6|33681.6|33699.3|33679.3|27
1649143230000|2022-04-05 07:20:30|33699.7|33679.7|33698.5|33678.5|33699.7|33679.7|33694|33674|31
1649143240000|2022-04-05 07:20:40|33698.6|33678.6|33703.7|33683.7|33706.2|33686.2|33697.7|33677.7|25
1649143250000|2022-04-05 07:20:50|33703.8|33683.8|33698.9|33678.9|33703.8|33683.8|33697.1|33677.1|28
1649143260000|2022-04-05 07:21:00|33699.1|33679.1|33697.7|33677.7|33699.2|33679.2|33697.6|33677.6|24
1649143270000|2022-04-05 07:21:10|33697.6|33677.6|33691|33671|33699.5|33679.5|33691|33671|25
1649143280000|2022-04-05 07:21:20|33691.6|33671.6|33693.6|33673.6|33694.9|33674.9|33689.9|33669.9|32
1649143290000|2022-04-05 07:21:30|33693.5|33673.5|33694.1|33674.1|33694.3|33674.3|33693.5|33673.5|33
1649143300000|2022-04-05 07:21:40|33694.3|33674.3|33687.3|33667.3|33694.3|33674.3|33686.2|33666.2|30
1649143310000|2022-04-05 07:21:50|33689.4|33669.4|33694.6|33674.6|33696.6|33676.6|33687.8|33667.8|35
1649143320000|2022-04-05 07:22:00|33695|33675|33692.3|33672.3|33695|33675|33688.9|33668.9|33
1649143330000|2022-04-05 07:22:10|33692|33672|33689.7|33669.7|33692.4|33672.4|33689.5|33669.5|21
1649143340000|2022-04-05 07:22:20|33689.8|33669.8|33691.3|33671.3|33694.8|33674.8|33689.7|33669.7|26
1649143350000|2022-04-05 07:22:30|33690.3|33670.3|33692.1|33672.1|33692.9|33672.9|33690.3|33670.3|23
1649143360000|2022-04-05 07:22:40|33691.6|33671.6|33690.7|33670.7|33691.9|33671.9|33690.7|33670.7|19
1649143370000|2022-04-05 07:22:50|33691.3|33671.3|33691.2|33671.2|33692.3|33672.3|33690.5|33670.5|21
1649143380000|2022-04-05 07:23:00|33691|33671|33691.1|33671.1|33691.3|33671.3|33686.6|33666.6|30
1649143390000|2022-04-05 07:23:10|33690.4|33670.4|33691|33671|33692.5|33672.5|33690.2|33670.2|29
1649143400000|2022-04-05 07:23:20|33690.7|33670.7|33690.2|33670.2|33690.7|33670.7|33690|33670|19
1649143410000|2022-04-05 07:23:30|33690.4|33670.4|33688.8|33668.8|33690.5|33670.5|33687.2|33667.2|20
1649143420000|2022-04-05 07:23:40|33688.9|33668.9|33688.6|33668.6|33690.1|33670.1|33688.1|33668.1|25
1649143430000|2022-04-05 07:23:50|33688.5|33668.5|33689.6|33669.6|33690|33670|33688.5|33668.5|17
1649143440000|2022-04-05 07:24:00|33689.9|33669.9|33689.3|33669.3|33693.6|33673.6|33689.1|33669.1|16
1649143450000|2022-04-05 07:24:10|33688.5|33668.5|33686.1|33666.1|33688.8|33668.8|33685|33665|24
1649143460000|2022-04-05 07:24:20|33686.3|33666.3|33689.5|33669.5|33689.8|33669.8|33683.3|33663.3|34
1649143470000|2022-04-05 07:24:30|33688.9|33668.9|33689.3|33669.3|33689.5|33669.5|33688.5|33668.5|19
1649143480000|2022-04-05 07:24:40|33690.4|33670.4|33688.4|33668.4|33690.4|33670.4|33688.4|33668.4|18
1649143490000|2022-04-05 07:24:50|33688.1|33668.1|33686.6|33666.6|33688.2|33668.2|33686|33666|23
1649143500000|2022-04-05 07:25:00|33686.4|33666.4|33692|33672|33692.5|33672.5|33685.3|33665.3|28
1649143510000|2022-04-05 07:25:10|33691.7|33671.7|33691.9|33671.9|33692.4|33672.4|33690.2|33670.2|22
1649143520000|2022-04-05 07:25:20|33691.1|33671.1|33689.5|33669.5|33691.5|33671.5|33688.3|33668.3|16
1649143530000|2022-04-05 07:25:30|33689.3|33669.3|33687.7|33667.7|33689.6|33669.6|33687|33667|13
1649143540000|2022-04-05 07:25:40|33687.9|33667.9|33680.7|33660.7|33688|33668|33677.7|33657.7|23
1649143550000|2022-04-05 07:25:50|33681.1|33661.1|33681.7|33661.7|33681.9|33661.9|33680.3|33660.3|28
1649143560000|2022-04-05 07:26:00|33681.8|33661.8|33680.7|33660.7|33683.2|33663.2|33680.5|33660.5|20
1649143570000|2022-04-05 07:26:10|33680.9|33660.9|33672.5|33652.5|33681.5|33661.5|33672.5|33652.5|17
1649143580000|2022-04-05 07:26:20|33671.4|33651.4|33670.7|33650.7|33671.5|33651.5|33669.9|33649.9|25
1649143590000|2022-04-05 07:26:30|33670.8|33650.8|33667.2|33647.2|33686.5|33655.6|33666.9|33636.5|28
1649143600000|2022-04-05 07:26:40|33667.4|33647.4|33665.6|33645.6|33667.8|33647.8|33663.4|33643.4|21
1649143610000|2022-04-05 07:26:50|33665.3|33645.3|33668.8|33648.8|33668.8|33648.8|33665.2|33645.2|26
1649143620000|2022-04-05 07:27:00|33668.9|33648.9|33669.8|33649.8|33672.2|33652.2|33666.8|33646.8|25
1649143630000|2022-04-05 07:27:10|33670.2|33650.2|33667.6|33647.6|33670.2|33650.2|33666.1|33646.1|25
1649143640000|2022-04-05 07:27:20|33667.5|33647.5|33657.8|33637.8|33667.5|33647.5|33657.8|33637.8|26
1649143650000|2022-04-05 07:27:30|33658|33638|33654.1|33634.1|33658|33638|33649.6|33629.6|31
1649143660000|2022-04-05 07:27:40|33652.9|33632.9|33659|33639|33659.4|33639.4|33652.9|33632.9|29
1649143670000|2022-04-05 07:27:50|33659.2|33639.2|33658.8|33638.8|33659.5|33639.5|33656.2|33636.2|23
1649143680000|2022-04-05 07:28:00|33659.2|33639.2|33652.6|33632.6|33660.6|33640.6|33652.3|33632.3|28
1649143690000|2022-04-05 07:28:10|33652.4|33632.4|33653.8|33633.8|33653.8|33633.8|33651|33631|21
1649143700000|2022-04-05 07:28:20|33653.7|33633.7|33653.7|33633.7|33654.9|33634.9|33653|33633|25
1649143710000|2022-04-05 07:28:30|33653.8|33633.8|33655.1|33635.1|33655.1|33635.1|33652.1|33632.1|27
1649143720000|2022-04-05 07:28:40|33655|33635|33656.4|33636.4|33656.6|33636.6|33654.7|33634.7|25
1649143730000|2022-04-05 07:28:50|33656.1|33636.1|33655.4|33635.4|33656.5|33636.5|33653.9|33633.9|24
1649143740000|2022-04-05 07:29:00|33657.2|33637.2|33657.4|33637.4|33658|33638|33655|33635|27
1649143750000|2022-04-05 07:29:10|33657.6|33637.6|33658.5|33638.5|33658.7|33638.7|33656.4|33636.4|20
1649143760000|2022-04-05 07:29:20|33658.9|33638.9|33656.4|33636.4|33658.9|33638.9|33656.3|33636.3|21
1649143770000|2022-04-05 07:29:30|33657.2|33637.2|33657.9|33637.9|33658|33638|33656.8|33636.8|15
1649143780000|2022-04-05 07:29:40|33657.8|33637.8|33657.2|33637.2|33658|33638|33654|33634|27
1649143790000|2022-04-05 07:29:50|33659.3|33639.3|33661.2|33641.2|33661.6|33641.6|33658.1|33638.1|26
1649143800000|2022-04-05 07:30:00|33661.1|33641.1|33661.5|33641.5|33664.4|33644.4|33658.8|33638.8|31
1649143810000|2022-04-05 07:30:10|33661.1|33641.1|33666.6|33646.6|33673.3|33653.3|33661|33641|31
1649143820000|2022-04-05 07:30:20|33666.4|33646.4|33664.3|33644.3|33666.4|33646.4|33663.5|33643.5|23
1649143830000|2022-04-05 07:30:30|33664.2|33644.2|33664.4|33644.4|33664.5|33644.5|33662.1|33642.1|32
1649143840000|2022-04-05 07:30:40|33664.6|33644.6|33662.7|33642.7|33664.6|33644.6|33660.9|33640.9|28
1649143850000|2022-04-05 07:30:50|33663.2|33643.2|33661.7|33641.7|33663.8|33643.8|33661.2|33641.2|24
1649143860000|2022-04-05 07:31:00|33662|33642|33634|33614|33662.3|33642.3|33631.5|33602|34
1649143870000|2022-04-05 07:31:10|33634.1|33614.1|33628.4|33608.4|33634.1|33614.1|33626.4|33606.4|35
1649143880000|2022-04-05 07:31:20|33628.2|33608.2|33631.9|33611.9|33632.2|33612.2|33628.2|33608.2|28
1649143890000|2022-04-05 07:31:30|33631.5|33611.5|33628.6|33608.6|33631.5|33611.5|33628|33608|27
1649143900000|2022-04-05 07:31:40|33629.3|33609.3|33628.6|33608.6|33629.3|33609.3|33626.5|33606.5|16
1649143910000|2022-04-05 07:31:50|33628.4|33608.4|33625.3|33605.3|33629.3|33609.3|33625.3|33605.3|23
1649143920000|2022-04-05 07:32:00|33625.5|33605.5|33628.4|33608.4|33629.6|33609.6|33625.5|33605.5|25
1649143930000|2022-04-05 07:32:10|33628.5|33608.5|33630.3|33610.3|33630.3|33610.3|33627.9|33607.9|27
1649143940000|2022-04-05 07:32:20|33630.8|33610.8|33632.7|33612.7|33635.5|33615.5|33630.1|33610.1|28
1649143950000|2022-04-05 07:32:30|33633.1|33613.1|33634.3|33614.3|33634.8|33614.8|33632|33612|28
1649143960000|2022-04-05 07:32:40|33634.4|33614.4|33632.8|33612.8|33634.6|33614.6|33632.8|33612.8|15
1649143970000|2022-04-05 07:32:50|33631.1|33611.1|33633.1|33613.1|33633.2|33613.2|33629.8|33609.8|26
1649143980000|2022-04-05 07:33:00|33630.9|33610.9|33632.4|33612.4|33632.5|33612.5|33630.3|33610.3|28
1649143990000|2022-04-05 07:33:10|33632|33612|33628.6|33608.6|33632.3|33612.3|33627|33607|20
1649144000000|2022-04-05 07:33:20|33628.8|33608.8|33629.8|33609.8|33630.6|33610.6|33627.5|33607.5|28
1649144010000|2022-04-05 07:33:30|33630|33610|33628.1|33608.1|33630.4|33610.4|33627.3|33607.3|24
1649144020000|2022-04-05 07:33:40|33628|33608|33627.7|33607.7|33628.4|33608.4|33626.7|33606.7|20
1649144030000|2022-04-05 07:33:50|33627.9|33607.9|33625.7|33605.7|33628.5|33608.5|33624.1|33604.1|15
1649144040000|2022-04-05 07:34:00|33625|33605|33627.3|33607.3|33627.3|33607.3|33625|33605|22
1649144050000|2022-04-05 07:34:10|33626.8|33606.8|33626.5|33606.5|33627.3|33607.3|33626.2|33606.2|16
1649144060000|2022-04-05 07:34:20|33626.6|33606.6|33627.8|33607.8|33629.5|33609.5|33626.4|33606.4|21
1649144070000|2022-04-05 07:34:30|33628.2|33608.2|33627.4|33607.4|33628.2|33608.2|33627.1|33607.1|20
1649144080000|2022-04-05 07:34:40|33627.5|33607.5|33627.6|33607.6|33628.2|33608.2|33623.6|33603.6|31
1649144090000|2022-04-05 07:34:50|33627.5|33607.5|33626|33606|33627.6|33607.6|33625.5|33605.5|24
1649144100000|2022-04-05 07:35:00|33626.8|33606.8|33628.5|33608.5|33628.9|33608.9|33626.1|33606.1|30
1649144110000|2022-04-05 07:35:10|33627.6|33607.6|33634|33614|33635.1|33615.1|33626.4|33606.4|24
1649144120000|2022-04-05 07:35:20|33634.5|33614.5|33631.9|33611.9|33634.6|33614.6|33631|33611|24
1649144130000|2022-04-05 07:35:30|33631.7|33611.7|33629.7|33609.7|33631.7|33611.7|33627.6|33607.6|24
1649144140000|2022-04-05 07:35:40|33630|33610|33629.6|33609.6|33630.4|33610.4|33628.1|33608.1|20
1649144150000|2022-04-05 07:35:50|33629.3|33609.3|33626.6|33606.6|33629.3|33609.3|33625.7|33605.7|25
1649144160000|2022-04-05 07:36:00|33624.2|33604.2|33623.3|33603.3|33624.9|33604.9|33621.8|33601.8|35
1649144170000|2022-04-05 07:36:10|33623.7|33603.7|33625|33605|33627.3|33607.3|33623.6|33603.6|28
1649144180000|2022-04-05 07:36:20|33625.3|33605.3|33625|33605|33626.1|33606.1|33623.3|33603.3|20
1649144190000|2022-04-05 07:36:30|33625.3|33605.3|33629.4|33609.4|33629.4|33609.4|33624.9|33604.9|28
1649144200000|2022-04-05 07:36:40|33629.3|33609.3|33623.8|33603.8|33630.2|33610.2|33623.8|33603.8|24
1649144210000|2022-04-05 07:36:50|33624.8|33604.8|33622.7|33602.7|33625.6|33605.6|33621.9|33601.9|27
1649144220000|2022-04-05 07:37:00|33622.8|33602.8|33623.2|33603.2|33623.7|33603.7|33622.3|33602.3|20
1649144230000|2022-04-05 07:37:10|33623.6|33603.6|33624.1|33604.1|33624.1|33604.1|33621.1|33601.1|22
1649144240000|2022-04-05 07:37:20|33624|33604|33623.9|33603.9|33624.1|33604.1|33622.5|33602.5|16
1649144250000|2022-04-05 07:37:30|33623.8|33603.8|33622.7|33602.7|33624.4|33604.4|33620.6|33600.6|16
1649144260000|2022-04-05 07:37:40|33621|33601|33625.6|33605.6|33626.1|33606.1|33621|33601|22
1649144270000|2022-04-05 07:37:50|33625.7|33605.7|33626.5|33606.5|33626.5|33606.5|33624.9|33604.9|28
1649144280000|2022-04-05 07:38:00|33627.7|33607.7|33629.4|33609.4|33630.8|33610.8|33626.2|33606.2|27
1649144290000|2022-04-05 07:38:10|33629.5|33609.5|33627.8|33607.8|33630.5|33610.5|33627.7|33607.7|24
1649144300000|2022-04-05 07:38:20|33628.1|33608.1|33631.9|33611.9|33633.9|33613.9|33628.1|33608.1|24
1649144310000|2022-04-05 07:38:30|33631.6|33611.6|33631.2|33611.2|33632.8|33612.8|33630.3|33610.3|21
1649144320000|2022-04-05 07:38:40|33631.1|33611.1|33630.9|33610.9|33631.4|33611.4|33630.7|33610.7|20
1649144330000|2022-04-05 07:38:50|33630.7|33610.7|33630.4|33610.4|33632.2|33612.2|33629.5|33609.5|17
1649144340000|2022-04-05 07:39:00|33632|33612|33636|33616|33637.2|33617.2|33632|33612|32
1649144350000|2022-04-05 07:39:10|33636.1|33616.1|33634.8|33614.8|33636.1|33616.1|33633.3|33613.3|23
1649144360000|2022-04-05 07:39:20|33633.7|33613.7|33638.7|33618.7|33639.6|33619.6|33631.7|33611.7|28
1649144370000|2022-04-05 07:39:30|33638.9|33618.9|33639.8|33619.8|33640.3|33620.3|33638|33618|26
1649144380000|2022-04-05 07:39:40|33639.7|33619.7|33637.6|33617.6|33639.9|33619.9|33637.6|33617.6|26
1649144390000|2022-04-05 07:39:50|33638|33618|33634.6|33614.6|33638|33618|33634.6|33614.6|25
1649144400000|2022-04-05 07:40:00|33634.4|33614.4|33633.8|33613.8|33634.4|33614.4|33632.3|33612.3|34
1649144410000|2022-04-05 07:40:10|33633.3|33613.3|33633.5|33613.5|33634.4|33614.4|33633|33613|18
1649144420000|2022-04-05 07:40:20|33632.8|33612.8|33632.2|33612.2|33633.9|33613.9|33632.2|33612.2|25
1649144430000|2022-04-05 07:40:30|33632|33612|33632.7|33612.7|33633.4|33613.4|33631.9|33611.9|21
1649144440000|2022-04-05 07:40:40|33632.4|33612.4|33634.5|33614.5|33635.2|33615.2|33632.4|33612.4|24
1649144450000|2022-04-05 07:40:50|33634.8|33614.8|33636.5|33616.5|33638|33618|33633.9|33613.9|27
1649144460000|2022-04-05 07:41:00|33636.3|33616.3|33633.1|33613.1|33636.4|33616.4|33632.2|33612.2|28
1649144470000|2022-04-05 07:41:10|33632.7|33612.7|33633.4|33613.4|33635.2|33615.2|33632.6|33612.6|27
1649144480000|2022-04-05 07:41:20|33633.2|33613.2|33630.8|33610.8|33633.2|33613.2|33629.7|33609.7|23
1649144490000|2022-04-05 07:41:30|33631.5|33611.5|33630.1|33610.1|33631.5|33611.5|33629.8|33609.8|21
1649144500000|2022-04-05 07:41:40|33630|33610|33629.8|33609.8|33630.3|33610.3|33629.7|33609.7|9
1649144510000|2022-04-05 07:41:50|33629.4|33609.4|33628.3|33608.3|33629.4|33609.4|33626.9|33606.9|21
1649144520000|2022-04-05 07:42:00|33628.2|33608.2|33626.9|33606.9|33629.3|33609.3|33626.8|33606.8|16
1649144530000|2022-04-05 07:42:10|33627|33607|33630.5|33610.5|33630.6|33610.6|33626.5|33606.5|18
1649144540000|2022-04-05 07:42:20|33630.3|33610.3|33632.9|33612.9|33635.8|33615.8|33630.3|33610.3|21
1649144550000|2022-04-05 07:42:30|33633.1|33613.1|33632.8|33612.8|33634.1|33614.1|33632.4|33612.4|23
1649144560000|2022-04-05 07:42:40|33632.5|33612.5|33636.3|33616.3|33637|33617|33632.5|33612.5|17
1649144570000|2022-04-05 07:42:50|33636|33616|33634|33614|33636.5|33616.5|33634|33614|24
1649144580000|2022-04-05 07:43:00|33634.8|33614.8|33637|33617|33637.5|33617.5|33634.6|33614.6|26
1649144590000|2022-04-05 07:43:10|33636.7|33616.7|33636|33616|33637.2|33617.2|33634.9|33614.9|22
1649144600000|2022-04-05 07:43:20|33635.9|33615.9|33634.6|33614.6|33636.3|33616.3|33634.2|33614.2|21
1649144610000|2022-04-05 07:43:30|33635.1|33615.1|33633.7|33613.7|33635.1|33615.1|33632.5|33612.5|22
1649144620000|2022-04-05 07:43:40|33633.2|33613.2|33630.6|33610.6|33633.2|33613.2|33629.6|33609.6|17
1649144630000|2022-04-05 07:43:50|33631.1|33611.1|33631.9|33611.9|33632.3|33612.3|33631.1|33611.1|11
1649144640000|2022-04-05 07:44:00|33632.1|33612.1|33635.5|33615.5|33635.9|33615.9|33631.8|33611.8|26
1649144650000|2022-04-05 07:44:10|33635.4|33615.4|33636.6|33616.6|33637.1|33617.1|33634.4|33614.4|24
1649144660000|2022-04-05 07:44:20|33636.5|33616.5|33633.7|33613.7|33636.9|33616.9|33633.4|33613.4|23
1649144670000|2022-04-05 07:44:30|33633.4|33613.4|33657.7|33637.7|33681.5|33638|33633.4|33605|25
1649144680000|2022-04-05 07:44:40|33654|33634|33658.1|33638.1|33658.5|33638.5|33654|33634|23
1649144690000|2022-04-05 07:44:50|33658|33638|33657.5|33637.5|33658.2|33638.2|33655.5|33635.5|17
1649144700000|2022-04-05 07:45:00|33658|33638|33657.1|33637.1|33658.5|33638.5|33654.2|33634.2|29
1649144710000|2022-04-05 07:45:10|33656.9|33636.9|33653.5|33633.5|33657.9|33637.9|33653.2|33633.2|18
1649144720000|2022-04-05 07:45:20|33653.7|33633.7|33653.2|33633.2|33654.4|33634.4|33650.2|33630.2|14
1649144730000|2022-04-05 07:45:30|33652.3|33632.3|33679.1|33629.1|33693.6|33639.3|33652.3|33613.1|30
1649144740000|2022-04-05 07:45:40|33687.9|33620|33675.4|33625.4|33689.3|33628.8|33674.9|33620|23
1649144750000|2022-04-05 07:45:50|33675.5|33625.5|33677.1|33627.1|33677.1|33627.1|33675.2|33625.2|18
1649144760000|2022-04-05 07:46:00|33677|33627|33657.3|33637.3|33677.1|33642.5|33657.3|33626.6|10
1649144770000|2022-04-05 07:46:10|33660.6|33640.6|33662.3|33642.3|33663.6|33643.6|33660.3|33640.3|25
1649144780000|2022-04-05 07:46:20|33663.1|33643.1|33662.7|33642.7|33663.2|33643.2|33661.8|33641.8|10
1649144790000|2022-04-05 07:46:30|33662.3|33642.3|33657.4|33637.4|33662.7|33642.7|33657.4|33637.4|12
1649144800000|2022-04-05 07:46:40|33658.5|33638.5|33673.8|33623.8|33681.1|33640.3|33656.7|33616.9|19
1649144810000|2022-04-05 07:46:50|33685.4|33612.8|33680.5|33618|33685.4|33624.8|33669.7|33612.8|27
1649144820000|2022-04-05 07:47:00|33683.6|33615.8|33658.2|33638.2|33683.7|33638.2|33657.9|33615.7|24
1649144830000|2022-04-05 07:47:10|33657.9|33637.9|33652.2|33632.2|33659.8|33639.8|33652.2|33632.2|26
1649144840000|2022-04-05 07:47:20|33652|33632|33652|33632|33652.9|33632.9|33650.6|33630.6|26
1649144850000|2022-04-05 07:47:30|33652.3|33632.3|33652.4|33632.4|33652.5|33632.5|33651.1|33631.1|18
1649144860000|2022-04-05 07:47:40|33651.9|33631.9|33654.3|33634.3|33655.2|33635.2|33651.9|33631.9|20
1649144870000|2022-04-05 07:47:50|33654.1|33634.1|33651.1|33631.1|33654.2|33634.2|33649.2|33629.2|33
1649144880000|2022-04-05 07:48:00|33651.8|33631.8|33650.4|33630.4|33652.3|33632.3|33650.4|33630.4|18
1649144890000|2022-04-05 07:48:10|33651|33631|33652.7|33632.7|33653.5|33633.5|33650.8|33630.8|19
1649144900000|2022-04-05 07:48:20|33652.6|33632.6|33652.9|33632.9|33654.2|33634.2|33652.4|33632.4|24
1649144910000|2022-04-05 07:48:30|33652.5|33632.5|33655|33635|33656|33636|33652.5|33632.5|16
1649144920000|2022-04-05 07:48:40|33655.2|33635.2|33656.8|33636.8|33656.8|33636.8|33655.2|33635.2|16
1649144930000|2022-04-05 07:48:50|33657|33637|33654.2|33634.2|33657|33637|33653.1|33633.1|16
1649144940000|2022-04-05 07:49:00|33653.8|33633.8|33657|33637|33657.2|33637.2|33653.8|33633.8|14
1649144950000|2022-04-05 07:49:10|33657.1|33637.1|33654.9|33634.9|33657.1|33637.1|33653.5|33633.5|24
1649144960000|2022-04-05 07:49:20|33655.1|33635.1|33651.6|33631.6|33655.1|33635.1|33651.3|33631.3|20
1649144970000|2022-04-05 07:49:30|33653.6|33633.6|33651.7|33631.7|33653.9|33633.9|33648.2|33628.2|26
1649144980000|2022-04-05 07:49:40|33652.3|33632.3|33650.5|33630.5|33652.3|33632.3|33648.4|33628.4|27
1649144990000|2022-04-05 07:49:50|33651|33631|33650.2|33630.2|33652.4|33632.4|33650.2|33630.2|23
1649145000000|2022-04-05 07:50:00|33650.6|33630.6|33651.6|33631.6|33651.6|33631.6|33649|33629|27
1649145010000|2022-04-05 07:50:10|33651.5|33631.5|33654.8|33634.8|33655.2|33635.2|33648.9|33628.9|27
1649145020000|2022-04-05 07:50:20|33654.9|33634.9|33654.2|33634.2|33656.1|33636.1|33653.4|33633.4|22
1649145030000|2022-04-05 07:50:30|33654.4|33634.4|33658.1|33638.1|33659.8|33639.8|33654.2|33634.2|25
1649145040000|2022-04-05 07:50:40|33658.2|33638.2|33654.7|33634.7|33659.7|33639.7|33654.4|33634.4|34
1649145050000|2022-04-05 07:50:50|33654.5|33634.5|33653.7|33633.7|33656.2|33636.2|33652.5|33632.5|26
1649145060000|2022-04-05 07:51:00|33653.4|33633.4|33655.2|33635.2|33656.3|33636.3|33653.4|33633.4|24
1649145070000|2022-04-05 07:51:10|33655.7|33635.7|33656.5|33636.5|33656.5|33636.5|33654.4|33634.4|19
1649145080000|2022-04-05 07:51:20|33656.6|33636.6|33657.3|33637.3|33659.2|33639.2|33656.1|33636.1|22
1649145090000|2022-04-05 07:51:30|33655|33635|33650.6|33630.6|33657.3|33637.3|33650.6|33630.6|25
1649145100000|2022-04-05 07:51:40|33651|33631|33651.1|33631.1|33653|33633|33650.4|33630.4|25
1649145110000|2022-04-05 07:51:50|33651.5|33631.5|33654.5|33634.5|33655.2|33635.2|33651|33631|27
1649145120000|2022-04-05 07:52:00|33654.7|33634.7|33650.3|33630.3|33655.1|33635.1|33649.9|33629.9|19
1649145130000|2022-04-05 07:52:10|33650.5|33630.5|33651.4|33631.4|33651.7|33631.7|33649.5|33629.5|23
1649145140000|2022-04-05 07:52:20|33651|33631|33655|33635|33655.2|33635.2|33650.9|33630.9|20
1649145150000|2022-04-05 07:52:30|33654.6|33634.6|33656.4|33636.4|33656.7|33636.7|33654.3|33634.3|17
1649145160000|2022-04-05 07:52:40|33656.3|33636.3|33655|33635|33656.5|33636.5|33652.7|33632.7|14
1649145170000|2022-04-05 07:52:50|33655.2|33635.2|33654.9|33634.9|33655.6|33635.6|33654.9|33634.9|17
1649145180000|2022-04-05 07:53:00|33654.8|33634.8|33654.5|33634.5|33654.8|33634.8|33653.3|33633.3|13
1649145190000|2022-04-05 07:53:10|33654.4|33634.4|33654.1|33634.1|33654.6|33634.6|33653.4|33633.4|11
1649145200000|2022-04-05 07:53:20|33655.5|33635.5|33658.6|33638.6|33659.8|33639.8|33655.1|33635.1|22
1649145210000|2022-04-05 07:53:30|33660.6|33640.6|33660.4|33640.4|33661.1|33641.1|33659.8|33639.8|20
1649145220000|2022-04-05 07:53:40|33660.7|33640.7|33657.7|33637.7|33661.5|33641.5|33656.7|33636.7|14
1649145230000|2022-04-05 07:53:50|33657.4|33637.4|33661.5|33641.5|33662.6|33642.6|33657.2|33637.2|24
1649145240000|2022-04-05 07:54:00|33661.4|33641.4|33660.2|33640.2|33664.1|33644.1|33658.4|33638.4|23
1649145250000|2022-04-05 07:54:10|33660.6|33640.6|33661.6|33641.6|33661.8|33641.8|33660.1|33640.1|15
1649145260000|2022-04-05 07:54:20|33661.2|33641.2|33665|33645|33665|33645|33661.1|33641.1|18
1649145270000|2022-04-05 07:54:30|33666.1|33646.1|33668|33648|33670|33650|33664.6|33644.6|27
1649145280000|2022-04-05 07:54:40|33668.5|33648.5|33663.8|33643.8|33669.3|33649.3|33662.6|33642.6|21
1649145290000|2022-04-05 07:54:50|33663.4|33643.4|33662.2|33642.2|33664.7|33644.7|33661.6|33641.6|15
1649145300000|2022-04-05 07:55:00|33664.5|33644.5|33668.2|33648.2|33670.3|33650.3|33664.5|33644.5|24
1649145310000|2022-04-05 07:55:10|33668.4|33648.4|33670.2|33650.2|33670.3|33650.3|33668.4|33648.4|19
1649145320000|2022-04-05 07:55:20|33669.7|33649.7|33666.9|33646.9|33670.4|33650.4|33666.5|33646.5|20
1649145330000|2022-04-05 07:55:30|33667.1|33647.1|33666|33646|33670|33650|33664.9|33644.9|26
1649145340000|2022-04-05 07:55:40|33666.1|33646.1|33667.1|33647.1|33668.4|33648.4|33665.8|33645.8|20
1649145350000|2022-04-05 07:55:50|33667.2|33647.2|33668.9|33648.9|33669.1|33649.1|33665.5|33645.5|18
1649145360000|2022-04-05 07:56:00|33668.1|33648.1|33666.2|33646.2|33668.9|33648.9|33665|33645|23
1649145370000|2022-04-05 07:56:10|33666.3|33646.3|33667.2|33647.2|33667.9|33647.9|33664.2|33644.2|27
1649145380000|2022-04-05 07:56:20|33666.9|33646.9|33653.5|33633.5|33666.9|33646.9|33653|33633|24
1649145390000|2022-04-05 07:56:30|33653.1|33633.1|33659.3|33639.3|33659.3|33639.3|33644.4|33624.4|31
1649145400000|2022-04-05 07:56:40|33655.9|33635.9|33655.4|33635.4|33659.3|33639.3|33654.3|33634.3|32
1649145410000|2022-04-05 07:56:50|33656.8|33636.8|33654.3|33634.3|33656.8|33636.8|33654.1|33634.1|27
1649145420000|2022-04-05 07:57:00|33655.1|33635.1|33661.9|33641.9|33661.9|33641.9|33653.4|33633.4|29
1649145430000|2022-04-05 07:57:10|33662.3|33642.3|33661.8|33641.8|33662.3|33642.3|33660.9|33640.9|18
1649145440000|2022-04-05 07:57:20|33661.9|33641.9|33663.6|33643.6|33664.5|33644.5|33661|33641|25
1649145450000|2022-04-05 07:57:30|33663.7|33643.7|33664.1|33644.1|33665|33645|33663.6|33643.6|27
1649145460000|2022-04-05 07:57:40|33664.3|33644.3|33663|33643|33664.3|33644.3|33661.3|33641.3|28
1649145470000|2022-04-05 07:57:50|33662.8|33642.8|33663.9|33643.9|33669.3|33649.3|33661.8|33641.8|29
1649145480000|2022-04-05 07:58:00|33662.5|33642.5|33661.9|33641.9|33669.8|33649.8|33661.7|33641.7|30
1649145490000|2022-04-05 07:58:10|33662|33642|33664.4|33644.4|33665.6|33645.6|33661.5|33641.5|22
1649145500000|2022-04-05 07:58:20|33664.6|33644.6|33668.8|33648.8|33670.7|33650.7|33664.6|33644.6|26
1649145510000|2022-04-05 07:58:30|33668.4|33648.4|33668.7|33648.7|33671|33651|33667.9|33647.9|32
1649145520000|2022-04-05 07:58:40|33668.3|33648.3|33677.5|33657.5|33678.6|33658.6|33668.1|33648.1|28
1649145530000|2022-04-05 07:58:50|33677.3|33657.3|33679.4|33659.4|33686.1|33666.1|33676.9|33656.9|31
1649145540000|2022-04-05 07:59:00|33678.9|33658.9|33684.3|33664.3|33686.3|33666.3|33678.9|33658.9|28
1649145550000|2022-04-05 07:59:10|33684.8|33664.8|33684.4|33664.4|33688.6|33668.6|33683.9|33663.9|32
1649145560000|2022-04-05 07:59:20|33684.1|33664.1|33693.6|33673.6|33695|33675|33684.1|33664.1|31
1649145570000|2022-04-05 07:59:30|33692.5|33672.5|33691.9|33671.9|33695.6|33675.6|33688.7|33668.7|30
1649145580000|2022-04-05 07:59:40|33691.8|33671.8|33693.4|33673.4|33694.1|33674.1|33690.9|33670.9|28
1649145590000|2022-04-05 07:59:50|33688.8|33668.8|33685|33665|33689.9|33669.9|33685|33665|30
1649145600000|2022-04-05 08:00:00|33689.5|33669.5|33693.8|33673.8|33694.9|33674.9|33687.2|33667.2|32
1649145610000|2022-04-05 08:00:10|33693.7|33673.7|33692.7|33672.7|33694.7|33674.7|33692.6|33672.6|25
1649145620000|2022-04-05 08:00:20|33692.6|33672.6|33693.6|33673.6|33694.7|33674.7|33692.6|33672.6|17
1649145630000|2022-04-05 08:00:30|33689|33669|33689.2|33669.2|33690.1|33670.1|33685.7|33665.7|30
1649145640000|2022-04-05 08:00:40|33688.6|33668.6|33686.2|33666.2|33688.8|33668.8|33683|33663|18
1649145650000|2022-04-05 08:00:50|33686.4|33666.4|33683.9|33663.9|33687.4|33667.4|33682.6|33662.6|27
1649145660000|2022-04-05 08:01:00|33686.4|33666.4|33684.6|33664.6|33686.4|33666.4|33681|33661|30
1649145670000|2022-04-05 08:01:10|33685.6|33665.6|33678.2|33658.2|33685.6|33665.6|33675.4|33655.4|26
1649145680000|2022-04-05 08:01:20|33674.7|33654.7|33695.5|33632.9|33695.5|33659.4|33672.9|33632.9|26
1649145690000|2022-04-05 08:01:30|33689.1|33639.1|33669.4|33649.4|33689.1|33654.5|33667.9|33639.1|31
1649145700000|2022-04-05 08:01:40|33669.2|33649.2|33680.7|33660.7|33681.8|33661.8|33668.3|33648.3|26
1649145710000|2022-04-05 08:01:50|33680.9|33660.9|33672.3|33652.3|33681.1|33661.1|33669.1|33649.1|33
1649145720000|2022-04-05 08:02:00|33672.8|33652.8|33671.8|33651.8|33674.3|33654.3|33671.7|33651.7|31
1649145730000|2022-04-05 08:02:10|33671.3|33651.3|33671.3|33651.3|33671.9|33651.9|33670.7|33650.7|18
1649145740000|2022-04-05 08:02:20|33670.7|33650.7|33666.3|33646.3|33697.5|33651.2|33665.6|33627.1|24
1649145750000|2022-04-05 08:02:30|33668.1|33648.1|33668.9|33648.9|33670.2|33650.2|33666.9|33646.9|27
1649145760000|2022-04-05 08:02:40|33669.2|33649.2|33668.9|33648.9|33670.8|33650.8|33668.8|33648.8|17
1649145770000|2022-04-05 08:02:50|33672.2|33652.2|33671.9|33651.9|33672.3|33652.3|33670.5|33650.5|19
1649145780000|2022-04-05 08:03:00|33673.2|33653.2|33681.4|33661.4|33681.4|33661.4|33673.1|33653.1|31
1649145790000|2022-04-05 08:03:10|33681.7|33661.7|33678.7|33658.7|33681.7|33661.7|33676.4|33656.4|22
1649145800000|2022-04-05 08:03:20|33679.2|33659.2|33679.7|33659.7|33679.8|33659.8|33676|33656|24
1649145810000|2022-04-05 08:03:30|33677.2|33657.2|33682.5|33662.5|33682.6|33662.6|33676.3|33656.3|23
1649145820000|2022-04-05 08:03:40|33682.8|33662.8|33681.5|33661.5|33707.2|33665.3|33680|33638.9|24
1649145830000|2022-04-05 08:03:50|33680.6|33660.6|33681.3|33661.3|33681.3|33661.3|33678.3|33658.3|29
1649145840000|2022-04-05 08:04:00|33683|33663|33678.4|33658.4|33683.1|33663.1|33677.6|33657.6|32
1649145850000|2022-04-05 08:04:10|33678.6|33658.6|33679.4|33659.4|33680.3|33660.3|33678.6|33658.6|14
1649145860000|2022-04-05 08:04:20|33679.6|33659.6|33675.2|33655.2|33679.6|33659.6|33675.2|33655.2|18
1649145870000|2022-04-05 08:04:30|33675.3|33655.3|33674.2|33654.2|33675.6|33655.6|33673.8|33653.8|20
1649145880000|2022-04-05 08:04:40|33674.1|33654.1|33673|33653|33674.7|33654.7|33672.3|33652.3|21
1649145890000|2022-04-05 08:04:50|33672.9|33652.9|33672.3|33652.3|33673.6|33653.6|33663.7|33643.7|31
1649145900000|2022-04-05 08:05:00|33672.2|33652.2|33672.9|33652.9|33673.5|33653.5|33672.2|33652.2|20
1649145910000|2022-04-05 08:05:10|33672.8|33652.8|33675.9|33655.9|33677.1|33657.1|33672.8|33652.8|22
1649145920000|2022-04-05 08:05:20|33675.8|33655.8|33679.7|33659.7|33679.7|33659.7|33675.7|33655.7|21
1649145930000|2022-04-05 08:05:30|33680.2|33660.2|33678.1|33658.1|33680.2|33660.2|33678.1|33658.1|18
1649145940000|2022-04-05 08:05:40|33678.2|33658.2|33677.3|33657.3|33678.3|33658.3|33677|33657|16
1649145950000|2022-04-05 08:05:50|33677|33657|33674.9|33654.9|33677.5|33657.5|33674.9|33654.9|22
1649145960000|2022-04-05 08:06:00|33674.8|33654.8|33677|33657|33677.9|33657.9|33674.8|33654.8|14
1649145970000|2022-04-05 08:06:10|33678|33658|33679.2|33659.2|33681.5|33661.5|33678|33658|22
1649145980000|2022-04-05 08:06:20|33679.6|33659.6|33681.7|33661.7|33684.7|33664.7|33679.2|33659.2|16
1649145990000|2022-04-05 08:06:30|33683|33663|33685.7|33665.7|33686.7|33666.7|33682.9|33662.9|24
1649146000000|2022-04-05 08:06:40|33685.9|33665.9|33685.2|33665.2|33686.2|33666.2|33683.9|33663.9|20
1649146010000|2022-04-05 08:06:50|33685.1|33665.1|33684.5|33664.5|33685.2|33665.2|33684|33664|20
1649146020000|2022-04-05 08:07:00|33684.6|33664.6|33685.1|33665.1|33685.4|33665.4|33684|33664|21
1649146030000|2022-04-05 08:07:10|33684.4|33664.4|33683.6|33663.6|33685.1|33665.1|33683.6|33663.6|22
1649146040000|2022-04-05 08:07:20|33683.5|33663.5|33685.3|33665.3|33686.2|33666.2|33683|33663|15
1649146050000|2022-04-05 08:07:30|33685.1|33665.1|33684.8|33664.8|33686.7|33666.7|33684|33664|23
1649146060000|2022-04-05 08:07:40|33685.1|33665.1|33682.3|33662.3|33685.1|33665.1|33682.3|33662.3|22
1649146070000|2022-04-05 08:07:50|33682.4|33662.4|33679.8|33659.8|33682.5|33662.5|33678.8|33658.8|23
1649146080000|2022-04-05 08:08:00|33679.9|33659.9|33676.5|33656.5|33679.9|33659.9|33676.4|33656.4|25
1649146090000|2022-04-05 08:08:10|33676.3|33656.3|33681.5|33661.5|33681.5|33661.5|33676.2|33656.2|28
1649146100000|2022-04-05 08:08:20|33681.6|33661.6|33681.1|33661.1|33681.8|33661.8|33678.6|33658.6|26
1649146110000|2022-04-05 08:08:30|33681.3|33661.3|33683.7|33663.7|33683.8|33663.8|33680.6|33660.6|26
1649146120000|2022-04-05 08:08:40|33684.3|33664.3|33685.5|33665.5|33686.9|33666.9|33683.9|33663.9|20
1649146130000|2022-04-05 08:08:50|33686|33666|33688.4|33668.4|33689|33669|33686|33666|16
1649146140000|2022-04-05 08:09:00|33688.6|33668.6|33693.8|33673.8|33694.5|33674.5|33688.6|33668.6|15
1649146150000|2022-04-05 08:09:10|33693.6|33673.6|33690.3|33670.3|33694.1|33674.1|33690.3|33670.3|24
1649146160000|2022-04-05 08:09:20|33690.8|33670.8|33689.3|33669.3|33691|33671|33688.9|33668.9|22
1649146170000|2022-04-05 08:09:30|33689.1|33669.1|33688.3|33668.3|33689.5|33669.5|33688.3|33668.3|15
1649146180000|2022-04-05 08:09:40|33688.5|33668.5|33688.3|33668.3|33689|33669|33688.3|33668.3|17
1649146190000|2022-04-05 08:09:50|33688.1|33668.1|33689|33669|33692.4|33672.4|33688.1|33668.1|22
1649146200000|2022-04-05 08:10:00|33689.1|33669.1|33692.3|33672.3|33692.6|33672.6|33688.8|33668.8|22
1649146210000|2022-04-05 08:10:10|33692.8|33672.8|33690.1|33670.1|33693.9|33673.9|33689|33669|20
1649146220000|2022-04-05 08:10:20|33689.7|33669.7|33688.7|33668.7|33691.6|33671.6|33688.3|33668.3|21
1649146230000|2022-04-05 08:10:30|33688.6|33668.6|33686.3|33666.3|33690.5|33670.5|33686|33666|17
1649146240000|2022-04-05 08:10:40|33686|33666|33682.5|33662.5|33686.5|33666.5|33681.9|33661.9|27
1649146250000|2022-04-05 08:10:50|33682.3|33662.3|33682.5|33662.5|33686.3|33666.3|33681.4|33661.4|31
1649146260000|2022-04-05 08:11:00|33682.8|33662.8|33682.7|33662.7|33683.9|33663.9|33682.5|33662.5|23
1649146270000|2022-04-05 08:11:10|33683.3|33663.3|33683.7|33663.7|33684.6|33664.6|33683.1|33663.1|17
1649146280000|2022-04-05 08:11:20|33684.2|33664.2|33682.7|33662.7|33685.5|33665.5|33681.6|33661.6|24
1649146290000|2022-04-05 08:11:30|33682.5|33662.5|33684.4|33664.4|33684.5|33664.5|33681.6|33661.6|24
1649146300000|2022-04-05 08:11:40|33684.6|33664.6|33684.1|33664.1|33684.9|33664.9|33683.4|33663.4|17
1649146310000|2022-04-05 08:11:50|33684.3|33664.3|33682.4|33662.4|33684.5|33664.5|33681.8|33661.8|22
1649146320000|2022-04-05 08:12:00|33682.5|33662.5|33679|33659|33682.5|33662.5|33676.8|33656.8|30
1649146330000|2022-04-05 08:12:10|33679.2|33659.2|33679.2|33659.2|33681.3|33661.3|33678.5|33658.5|24
1649146340000|2022-04-05 08:12:20|33680|33660|33679.2|33659.2|33680|33660|33678.5|33658.5|22
1649146350000|2022-04-05 08:12:30|33678.8|33658.8|33677.7|33657.7|33682.4|33662.4|33677.7|33657.7|15
1649146360000|2022-04-05 08:12:40|33676.3|33656.3|33677|33657|33677.6|33657.6|33675.9|33655.9|24
1649146370000|2022-04-05 08:12:50|33676.6|33656.6|33677.6|33657.6|33677.7|33657.7|33676.2|33656.2|19
1649146380000|2022-04-05 08:13:00|33676.7|33656.7|33679.8|33659.8|33679.8|33659.8|33676.1|33656.1|18
1649146390000|2022-04-05 08:13:10|33680.5|33660.5|33679.9|33659.9|33681.8|33661.8|33677.2|33657.2|20
1649146400000|2022-04-05 08:13:20|33680.7|33660.7|33682.7|33662.7|33683.2|33663.2|33679.1|33659.1|33
1649146410000|2022-04-05 08:13:30|33682.1|33662.1|33680.6|33660.6|33683.4|33663.4|33680.6|33660.6|25
1649146420000|2022-04-05 08:13:40|33680.8|33660.8|33681.1|33661.1|33681.5|33661.5|33678.4|33658.4|19
1649146430000|2022-04-05 08:13:50|33680.3|33660.3|33680.5|33660.5|33681.9|33661.9|33677.4|33657.4|25
1649146440000|2022-04-05 08:14:00|33680.9|33660.9|33682.8|33662.8|33683.6|33663.6|33680.9|33660.9|24
1649146450000|2022-04-05 08:14:10|33683.1|33663.1|33691.5|33671.5|33699.5|33679.5|33683.1|33663.1|32
1649146460000|2022-04-05 08:14:20|33694|33674|33704.3|33684.3|33732.7|33692.2|33693.5|33664.6|33
1649146470000|2022-04-05 08:14:30|33703.6|33683.6|33716.9|33666.9|33723.2|33685.3|33702.1|33660.5|21
1649146480000|2022-04-05 08:14:40|33716.7|33666.7|33715.7|33665.7|33716.7|33666.7|33715.6|33665.6|18
1649146490000|2022-04-05 08:14:50|33721.8|33659.4|33722|33658.3|33722.2|33667.2|33714.7|33657.5|25
1649146500000|2022-04-05 08:15:00|33715.8|33665.8|33718.9|33668.9|33719.8|33669.8|33715.8|33665.8|23
1649146510000|2022-04-05 08:15:10|33718.7|33668.7|33717.5|33667.5|33719.2|33669.2|33717.5|33667.5|16
1649146520000|2022-04-05 08:15:20|33702.6|33682.6|33730.3|33666.5|33730.3|33690.3|33702.6|33662.2|15
1649146530000|2022-04-05 08:15:30|33720.1|33670.1|33703.7|33683.7|33728.9|33683.9|33703.7|33659.9|29
1649146540000|2022-04-05 08:15:40|33703.2|33683.2|33700.9|33680.9|33703.9|33683.9|33700.7|33680.7|20
1649146550000|2022-04-05 08:15:50|33701|33681|33699.7|33679.7|33701.5|33681.5|33698.8|33678.8|23
1649146560000|2022-04-05 08:16:00|33700.2|33680.2|33697.4|33677.4|33700.5|33680.5|33697.4|33677.4|30
1649146570000|2022-04-05 08:16:10|33697.8|33677.8|33696.9|33676.9|33698.3|33678.3|33696.4|33676.4|26
1649146580000|2022-04-05 08:16:20|33696.7|33676.7|33696.2|33676.2|33697.7|33677.7|33696.2|33676.2|15
1649146590000|2022-04-05 08:16:30|33697.2|33677.2|33696.1|33676.1|33719.1|33678|33694.5|33656.6|27
1649146600000|2022-04-05 08:16:40|33696.4|33676.4|33696.9|33676.9|33698|33678|33696.1|33676.1|17
1649146610000|2022-04-05 08:16:50|33697|33677|33696.2|33676.2|33698.9|33678.9|33696.2|33676.2|19
1649146620000|2022-04-05 08:17:00|33698.7|33678.7|33698.6|33678.6|33730.3|33679.7|33698.2|33650.8|22
1649146630000|2022-04-05 08:17:10|33698.3|33678.3|33700.1|33680.1|33701|33681|33698.3|33678.3|21
1649146640000|2022-04-05 08:17:20|33700|33680|33700.1|33680.1|33700.4|33680.4|33699.6|33679.6|16
1649146650000|2022-04-05 08:17:30|33699.9|33679.9|33702.4|33682.4|33703.1|33683.1|33698.4|33678.4|23
1649146660000|2022-04-05 08:17:40|33703.5|33683.5|33703.7|33683.7|33704.4|33684.4|33703.2|33683.2|20
1649146670000|2022-04-05 08:17:50|33703.6|33683.6|33704|33684|33704.1|33684.1|33703.3|33683.3|20
1649146680000|2022-04-05 08:18:00|33704.1|33684.1|33705.2|33685.2|33707.2|33687.2|33704.1|33684.1|25
1649146690000|2022-04-05 08:18:10|33704.7|33684.7|33703.7|33683.7|33707.2|33687.2|33703.2|33683.2|29
1649146700000|2022-04-05 08:18:20|33704.1|33684.1|33703.8|33683.8|33707.1|33687.1|33703|33683|26
1649146710000|2022-04-05 08:18:30|33703.3|33683.3|33705.2|33685.2|33706.1|33686.1|33702.5|33682.5|26
1649146720000|2022-04-05 08:18:40|33705.1|33685.1|33701.2|33681.2|33705.1|33685.1|33700.9|33680.9|27
1649146730000|2022-04-05 08:18:50|33701.1|33681.1|33702.7|33682.7|33703.1|33683.1|33701.1|33681.1|26
1649146740000|2022-04-05 08:19:00|33703.9|33683.9|33698.9|33678.9|33703.9|33683.9|33696.8|33676.8|22
1649146750000|2022-04-05 08:19:10|33699.1|33679.1|33701.7|33681.7|33702.4|33682.4|33697.4|33677.4|22
1649146760000|2022-04-05 08:19:20|33702.2|33682.2|33701.6|33681.6|33703.4|33683.4|33698.9|33678.9|21
1649146770000|2022-04-05 08:19:30|33704.8|33684.8|33704.3|33684.3|33708.5|33688.5|33702.6|33682.6|20
1649146780000|2022-04-05 08:19:40|33706.4|33686.4|33704.8|33684.8|33707.2|33687.2|33699.5|33679.5|30
1649146790000|2022-04-05 08:19:50|33704.7|33684.7|33706.3|33686.3|33707.3|33687.3|33704.1|33684.1|26
1649146800000|2022-04-05 08:20:00|33707.1|33687.1|33705.2|33685.2|33709.5|33689.5|33705.1|33685.1|26
1649146810000|2022-04-05 08:20:10|33704.6|33684.6|33705.3|33685.3|33706.3|33686.3|33704.3|33684.3|19
1649146820000|2022-04-05 08:20:20|33704.4|33684.4|33697.3|33677.3|33705.7|33685.7|33692.8|33672.8|21
1649146830000|2022-04-05 08:20:30|33696.5|33676.5|33700.2|33680.2|33702.7|33682.7|33696.5|33676.5|13
1649146840000|2022-04-05 08:20:40|33699.8|33679.8|33698.4|33678.4|33700.3|33680.3|33698.4|33678.4|21
1649146850000|2022-04-05 08:20:50|33698.1|33678.1|33696.9|33676.9|33726.4|33681.1|33696.6|33655.7|29
1649146860000|2022-04-05 08:21:00|33696.2|33676.2|33704.4|33641.8|33711.1|33676.2|33682.9|33637.7|17
1649146870000|2022-04-05 08:21:10|33707.5|33639.4|33702.9|33635.7|33708.7|33658|33675.9|33633.6|31
1649146880000|2022-04-05 08:21:20|33703|33635.4|33692.9|33642.9|33706.1|33643.2|33689.9|33633.7|25
1649146890000|2022-04-05 08:21:30|33692.6|33642.6|33692.2|33642.2|33693.5|33643.5|33692.2|33642.2|30
1649146900000|2022-04-05 08:21:40|33692.5|33642.5|33687|33637|33693|33657.2|33670.7|33636.4|28
1649146910000|2022-04-05 08:21:50|33686.3|33636.3|33670.3|33650.3|33693.1|33652|33662.4|33626.5|35
1649146920000|2022-04-05 08:22:00|33671.4|33651.4|33674.2|33654.2|33674.6|33654.6|33669|33649|29
1649146930000|2022-04-05 08:22:10|33674.1|33654.1|33676.8|33656.8|33688.2|33668.2|33673.8|33653.8|36
1649146940000|2022-04-05 08:22:20|33677.7|33657.7|33675.6|33655.6|33677.7|33657.7|33674.9|33654.9|28
1649146950000|2022-04-05 08:22:30|33675|33655|33673.5|33653.5|33675|33655|33673|33653|26
1649146960000|2022-04-05 08:22:40|33675.2|33655.2|33680.4|33660.4|33680.6|33660.6|33675.2|33655.2|22
1649146970000|2022-04-05 08:22:50|33676.2|33656.2|33680.1|33660.1|33680.1|33660.1|33676.2|33656.2|15
1649146980000|2022-04-05 08:23:00|33679.2|33659.2|33680.4|33660.4|33681|33661|33679.2|33659.2|18
1649146990000|2022-04-05 08:23:10|33679.2|33659.2|33680.3|33660.3|33684.2|33664.2|33679.2|33659.2|29
1649147000000|2022-04-05 08:23:20|33679.1|33659.1|33680.3|33660.3|33680.6|33660.6|33678.6|33658.6|20
1649147010000|2022-04-05 08:23:30|33680.4|33660.4|33678.5|33658.5|33680.8|33660.8|33677.2|33657.2|18
1649147020000|2022-04-05 08:23:40|33678.3|33658.3|33680.1|33660.1|33680.3|33660.3|33676.9|33656.9|22
1649147030000|2022-04-05 08:23:50|33679.8|33659.8|33675.5|33655.5|33680.7|33660.7|33675.2|33655.2|20
1649147040000|2022-04-05 08:24:00|33675.2|33655.2|33675.1|33655.1|33675.8|33655.8|33674.8|33654.8|11
1649147050000|2022-04-05 08:24:10|33675.3|33655.3|33675.7|33655.7|33676|33656|33674.4|33654.4|9
1649147060000|2022-04-05 08:24:20|33675.4|33655.4|33680.2|33660.2|33680.2|33660.2|33675.4|33655.4|23
1649147070000|2022-04-05 08:24:30|33680.5|33660.5|33681.2|33661.2|33681.8|33661.8|33678|33658|27
1649147080000|2022-04-05 08:24:40|33681.8|33661.8|33677.4|33657.4|33681.8|33661.8|33676.1|33656.1|18
1649147090000|2022-04-05 08:24:50|33677.5|33657.5|33681.1|33661.1|33682.3|33662.3|33677.5|33657.5|29
1649147100000|2022-04-05 08:25:00|33681.8|33661.8|33681.3|33661.3|33681.9|33661.9|33680.8|33660.8|23
1649147110000|2022-04-05 08:25:10|33681.2|33661.2|33681.8|33661.8|33681.9|33661.9|33681.1|33661.1|20
1649147120000|2022-04-05 08:25:20|33682.1|33662.1|33683.7|33663.7|33684|33664|33682.1|33662.1|20
1649147130000|2022-04-05 08:25:30|33683.2|33663.2|33684.7|33664.7|33684.9|33664.9|33681.7|33661.7|15
1649147140000|2022-04-05 08:25:40|33684.8|33664.8|33685.4|33665.4|33687|33667|33678.6|33658.6|23
1649147150000|2022-04-05 08:25:50|33685.1|33665.1|33692.1|33672.1|33705.1|33685.1|33685.1|33665.1|31
1649147160000|2022-04-05 08:26:00|33692.2|33672.2|33693.5|33673.5|33693.5|33673.5|33690.9|33670.9|30
1649147170000|2022-04-05 08:26:10|33693.7|33673.7|33699.6|33679.6|33699.6|33679.6|33693.3|33673.3|32
1649147180000|2022-04-05 08:26:20|33699.2|33679.2|33723.1|33703.1|33753.9|33708.6|33697.9|33676.8|36
1649147190000|2022-04-05 08:26:30|33726.6|33706.6|33731.1|33711.1|33731.3|33711.3|33723.2|33703.2|29
1649147200000|2022-04-05 08:26:40|33730.3|33710.3|33717.1|33697.1|33741.5|33710.5|33716.2|33675.9|31
1649147210000|2022-04-05 08:26:50|33717.4|33697.4|33741.9|33672.5|33741.9|33700.8|33713.9|33672.5|32
1649147220000|2022-04-05 08:27:00|33714.9|33694.9|33701.2|33681.2|33741.1|33695.1|33700.2|33664|32
1649147230000|2022-04-05 08:27:10|33701.6|33681.6|33720.4|33700.4|33732.4|33700.4|33700.3|33680.3|33
1649147240000|2022-04-05 08:27:20|33721.5|33701.5|33724.5|33704.5|33749.4|33704.5|33714.8|33672.6|23
1649147250000|2022-04-05 08:27:30|33723.9|33703.9|33723.9|33703.9|33724.9|33704.9|33723.8|33703.8|17
1649147260000|2022-04-05 08:27:40|33724.1|33704.1|33720.6|33700.6|33724.3|33704.3|33720.1|33700.1|18
1649147270000|2022-04-05 08:27:50|33720.4|33700.4|33719.9|33699.9|33720.9|33700.9|33718.5|33698.5|20
1649147280000|2022-04-05 08:28:00|33714.4|33694.4|33713.6|33693.6|33744.6|33700|33712.6|33678.2|27
1649147290000|2022-04-05 08:28:10|33715|33695|33705.4|33685.4|33739.2|33695.6|33701|33672.9|21
1649147300000|2022-04-05 08:28:20|33707.2|33687.2|33711.8|33691.8|33713.8|33693.8|33704.2|33684.2|19
1649147310000|2022-04-05 08:28:30|33711.3|33691.3|33714.4|33694.4|33751.1|33697.7|33711|33668.9|27
1649147320000|2022-04-05 08:28:40|33715.2|33695.2|33717.4|33697.4|33717.4|33697.4|33713.7|33693.7|19
1649147330000|2022-04-05 08:28:50|33717|33697|33716.6|33696.6|33718.6|33698.6|33716.6|33696.6|11
1649147340000|2022-04-05 08:29:00|33721.2|33701.2|33720.7|33700.7|33750.8|33701.8|33713.5|33676.5|30
1649147350000|2022-04-05 08:29:10|33721.1|33701.1|33722.5|33702.5|33722.6|33702.6|33718.9|33698.9|17
1649147360000|2022-04-05 08:29:20|33719.4|33699.4|33718.4|33698.4|33719.8|33699.8|33718.1|33698.1|14
1649147370000|2022-04-05 08:29:30|33722.1|33702.1|33720.6|33700.6|33722.1|33702.1|33719.1|33699.1|17
1649147380000|2022-04-05 08:29:40|33721.2|33701.2|33709.5|33689.5|33730.6|33702.1|33705.7|33680.6|22
1649147390000|2022-04-05 08:29:50|33709.4|33689.4|33706.1|33686.1|33710.1|33690.1|33703.5|33683.5|24
1649147400000|2022-04-05 08:30:00|33706|33686|33711.9|33691.9|33714|33694|33703.6|33683.6|26
1649147410000|2022-04-05 08:30:10|33711|33691|33712.7|33692.7|33716.2|33696.2|33710.8|33690.8|26
1649147420000|2022-04-05 08:30:20|33712.6|33692.6|33712.2|33692.2|33714.9|33694.9|33709.8|33689.8|18
1649147430000|2022-04-05 08:30:30|33712.5|33692.5|33719.4|33699.4|33720.6|33700.6|33712.5|33692.5|22
1649147440000|2022-04-05 08:30:40|33719|33699|33711.9|33691.9|33738.2|33699.2|33709.3|33675.7|29
1649147450000|2022-04-05 08:30:50|33711.8|33691.8|33731|33681|33737.3|33699.1|33710.7|33666.7|25
1649147460000|2022-04-05 08:31:00|33730.1|33680.1|33734.7|33684.7|33735.3|33702.2|33715.7|33680.1|34
1649147470000|2022-04-05 08:31:10|33734.9|33684.9|33740.7|33668.1|33742.8|33699.1|33714.9|33668.1|28
1649147480000|2022-04-05 08:31:20|33730.5|33680.5|33746.4|33673.9|33746.4|33699.7|33719.7|33671.1|30
1649147490000|2022-04-05 08:31:30|33747.5|33671.9|33740.2|33675.9|33747.5|33685.3|33733.5|33671.9|20
1649147500000|2022-04-05 08:31:40|33740.4|33675|33734.3|33684.3|33740.4|33684.6|33732.3|33675|22
1649147510000|2022-04-05 08:31:50|33734.5|33684.5|33722.4|33702.4|33735.3|33702.4|33719.4|33684.2|21
1649147520000|2022-04-05 08:32:00|33718.9|33698.9|33719.6|33699.6|33720|33700|33718|33698|25
1649147530000|2022-04-05 08:32:10|33719.1|33699.1|33720.9|33700.9|33722.8|33702.8|33718.7|33698.7|24
1649147540000|2022-04-05 08:32:20|33722.5|33702.5|33724.6|33704.6|33725.1|33705.1|33721.5|33701.5|25
1649147550000|2022-04-05 08:32:30|33724.1|33704.1|33730|33710|33731.2|33711.2|33724.1|33704.1|34
1649147560000|2022-04-05 08:32:40|33730.8|33710.8|33730.2|33710.2|33732.9|33712.9|33729.2|33709.2|25
1649147570000|2022-04-05 08:32:50|33730.1|33710.1|33726.7|33706.7|33730.1|33710.1|33723.3|33703.3|25
1649147580000|2022-04-05 08:33:00|33726.2|33706.2|33728.9|33708.9|33759|33710.3|33726.2|33679.6|27
1649147590000|2022-04-05 08:33:10|33729|33709|33728.8|33708.8|33729.3|33709.3|33728.2|33708.2|15
1649147600000|2022-04-05 08:33:20|33729|33709|33739.3|33719.3|33739.3|33719.3|33729|33709|26
1649147610000|2022-04-05 08:33:30|33740.4|33720.4|33739.5|33719.5|33742.5|33722.5|33736.3|33716.3|36
1649147620000|2022-04-05 08:33:40|33738.8|33718.8|33734.1|33714.1|33757.7|33721.1|33730.9|33690|30
1649147630000|2022-04-05 08:33:50|33733.8|33713.8|33735.3|33715.3|33757.3|33716.3|33733.4|33690.2|25
1649147640000|2022-04-05 08:34:00|33736.1|33716.1|33736.3|33716.3|33752.8|33724.6|33730.6|33702.8|31
1649147650000|2022-04-05 08:34:10|33736.7|33716.7|33738|33718|33739.4|33719.4|33736.4|33716.4|30
1649147660000|2022-04-05 08:34:20|33737.6|33717.6|33737.8|33717.8|33738.8|33718.8|33736.1|33716.1|17
1649147670000|2022-04-05 08:34:30|33737.7|33717.7|33741.4|33721.4|33741.4|33721.4|33736.4|33716.4|27
1649147680000|2022-04-05 08:34:40|33740.2|33720.2|33742.4|33722.4|33756.4|33736.4|33737.9|33717.9|31
1649147690000|2022-04-05 08:34:50|33743.2|33723.2|33742.9|33722.9|33743.8|33723.8|33741.2|33721.2|30
1649147700000|2022-04-05 08:35:00|33741.7|33721.7|33744.8|33724.8|33745.2|33725.2|33741.3|33721.3|26
1649147710000|2022-04-05 08:35:10|33744.6|33724.6|33746.1|33726.1|33746.2|33726.2|33743.8|33723.8|21
1649147720000|2022-04-05 08:35:20|33746.5|33726.5|33744.7|33724.7|33746.7|33726.7|33744|33724|20
1649147730000|2022-04-05 08:35:30|33744.4|33724.4|33741.8|33721.8|33744.7|33724.7|33740.5|33720.5|23
1649147740000|2022-04-05 08:35:40|33742.2|33722.2|33738|33718|33744.2|33724.2|33738|33718|22
1649147750000|2022-04-05 08:35:50|33738.4|33718.4|33740|33720|33741.4|33721.4|33736.4|33716.4|31
1649147760000|2022-04-05 08:36:00|33739.8|33719.8|33738.2|33718.2|33740.3|33720.3|33737.3|33717.3|25
1649147770000|2022-04-05 08:36:10|33737.9|33717.9|33737.1|33717.1|33739.1|33719.1|33737.1|33717.1|18
1649147780000|2022-04-05 08:36:20|33737|33717|33738.5|33718.5|33739.6|33719.6|33736.5|33716.5|23
1649147790000|2022-04-05 08:36:30|33738.7|33718.7|33764.5|33693.9|33767.4|33721.5|33737.5|33691.2|22
1649147800000|2022-04-05 08:36:40|33765.3|33693|33745.1|33725.1|33766.2|33725.4|33741.8|33692|22
1649147810000|2022-04-05 08:36:50|33745|33725|33742.7|33722.7|33745|33725|33742.5|33722.5|23
1649147820000|2022-04-05 08:37:00|33743|33723|33739.6|33719.6|33743.3|33723.3|33738.5|33718.5|25
1649147830000|2022-04-05 08:37:10|33740.9|33720.9|33745.4|33725.4|33746.3|33726.3|33738|33718|24
1649147840000|2022-04-05 08:37:20|33745.3|33725.3|33744.4|33724.4|33752.8|33732.8|33743.8|33723.8|30
1649147850000|2022-04-05 08:37:30|33748.4|33728.4|33746.1|33726.1|33748.8|33728.8|33744.1|33724.1|21
1649147860000|2022-04-05 08:37:40|33745.5|33725.5|33747.6|33727.6|33749.2|33729.2|33745.5|33725.5|16
1649147870000|2022-04-05 08:37:50|33747.1|33727.1|33750.5|33730.5|33751.1|33731.1|33747.1|33727.1|13
1649147880000|2022-04-05 08:38:00|33749.8|33729.8|33748.8|33728.8|33754.1|33734.1|33748.8|33728.8|24
1649147890000|2022-04-05 08:38:10|33749.1|33729.1|33749.9|33729.9|33751.4|33731.4|33748.8|33728.8|24
1649147900000|2022-04-05 08:38:20|33750.3|33730.3|33750.2|33730.2|33752.5|33732.5|33750.2|33730.2|19
1649147910000|2022-04-05 08:38:30|33749.8|33729.8|33750.2|33730.2|33752.2|33732.2|33748.7|33728.7|19
1649147920000|2022-04-05 08:38:40|33750.6|33730.6|33752.5|33732.5|33754.5|33734.5|33749.5|33729.5|20
1649147930000|2022-04-05 08:38:50|33752.4|33732.4|33750.5|33730.5|33752.5|33732.5|33739.7|33719.7|23
1649147940000|2022-04-05 08:39:00|33752.9|33732.9|33750.5|33730.5|33755.1|33735.1|33750.4|33730.4|33
1649147950000|2022-04-05 08:39:10|33750.6|33730.6|33747.4|33727.4|33751.2|33731.2|33747.3|33727.3|25
1649147960000|2022-04-05 08:39:20|33747.5|33727.5|33748.7|33728.7|33753.8|33733.8|33747.1|33727.1|22
1649147970000|2022-04-05 08:39:30|33748.8|33728.8|33753.1|33733.1|33753.4|33733.4|33748.8|33728.8|21
1649147980000|2022-04-05 08:39:40|33753.7|33733.7|33751.2|33731.2|33753.7|33733.7|33748.5|33728.5|27
1649147990000|2022-04-05 08:39:50|33750.4|33730.4|33742.5|33722.5|33750.4|33730.4|33741.7|33721.7|28
1649148000000|2022-04-05 08:40:00|33742.3|33722.3|33746.6|33726.6|33746.9|33726.9|33742.3|33722.3|32
1649148010000|2022-04-05 08:40:10|33746.4|33726.4|33747.7|33727.7|33748|33728|33746.1|33726.1|11
1649148020000|2022-04-05 08:40:20|33747.8|33727.8|33748.2|33728.2|33748.2|33728.2|33746.8|33726.8|16
1649148030000|2022-04-05 08:40:30|33748.5|33728.5|33746.2|33726.2|33748.5|33728.5|33745.9|33725.9|17
1649148040000|2022-04-05 08:40:40|33746|33726|33746.8|33726.8|33747.7|33727.7|33745.8|33725.8|16
1649148050000|2022-04-05 08:40:50|33747|33727|33747.1|33727.1|33748.1|33728.1|33745.7|33725.7|28
1649148060000|2022-04-05 08:41:00|33746.5|33726.5|33751.2|33731.2|33752.4|33732.4|33746.5|33726.5|22
1649148070000|2022-04-05 08:41:10|33751|33731|33742.8|33722.8|33751.8|33731.8|33742.6|33722.6|32
1649148080000|2022-04-05 08:41:20|33743.9|33723.9|33746.9|33726.9|33747.1|33727.1|33743.6|33723.6|19
1649148090000|2022-04-05 08:41:30|33747.1|33727.1|33745.1|33725.1|33747.1|33727.1|33742.6|33722.6|23
1649148100000|2022-04-05 08:41:40|33744.5|33724.5|33745|33725|33745|33725|33742.5|33722.5|19
1649148110000|2022-04-05 08:41:50|33744.9|33724.9|33740.7|33720.7|33746|33726|33740.7|33720.7|19
1649148120000|2022-04-05 08:42:00|33741.3|33721.3|33744.4|33724.4|33748.3|33728.3|33740.1|33720.1|22
1649148130000|2022-04-05 08:42:10|33744|33724|33743.5|33723.5|33745.3|33725.3|33742.2|33722.2|24
1649148140000|2022-04-05 08:42:20|33744|33724|33740.6|33720.6|33744.1|33724.1|33739.8|33719.8|21
1649148150000|2022-04-05 08:42:30|33740.3|33720.3|33745|33725|33749.2|33729.2|33739.5|33719.5|18
1649148160000|2022-04-05 08:42:40|33742.5|33722.5|33743.4|33723.4|33746.2|33726.2|33741.3|33721.3|17
1649148170000|2022-04-05 08:42:50|33742.9|33722.9|33746.1|33726.1|33756.7|33736.7|33742.9|33722.9|20
1649148180000|2022-04-05 08:43:00|33746.2|33726.2|33747.3|33727.3|33747.9|33727.9|33746.2|33726.2|18
1649148190000|2022-04-05 08:43:10|33747.5|33727.5|33746.2|33726.2|33747.5|33727.5|33745.8|33725.8|16
1649148200000|2022-04-05 08:43:20|33746|33726|33744.5|33724.5|33746|33726|33744|33724|23
1649148210000|2022-04-05 08:43:30|33743.5|33723.5|33743.5|33723.5|33744.1|33724.1|33743.2|33723.2|16
1649148220000|2022-04-05 08:43:40|33743.3|33723.3|33743.8|33723.8|33744.1|33724.1|33742.6|33722.6|16
1649148230000|2022-04-05 08:43:50|33743.5|33723.5|33744.2|33724.2|33744.2|33724.2|33742.7|33722.7|19
1649148240000|2022-04-05 08:44:00|33744.1|33724.1|33743.7|33723.7|33745.1|33725.1|33743.7|33723.7|18
1649148250000|2022-04-05 08:44:10|33744.6|33724.6|33744.5|33724.5|33744.7|33724.7|33744.2|33724.2|11
1649148260000|2022-04-05 08:44:20|33744.6|33724.6|33744.3|33724.3|33745.5|33725.5|33744.1|33724.1|21
1649148270000|2022-04-05 08:44:30|33744.4|33724.4|33757.7|33737.7|33758.7|33738.7|33742.8|33722.8|14
1649148280000|2022-04-05 08:44:40|33759.6|33739.6|33768.2|33748.2|33784.9|33748.2|33754.6|33714.7|32
1649148290000|2022-04-05 08:44:50|33768.5|33748.5|33769.3|33749.3|33769.4|33749.4|33767.7|33747.7|25
1649148300000|2022-04-05 08:45:00|33769.4|33749.4|33772.2|33752.2|33773.1|33753.1|33769.2|33749.2|19
1649148310000|2022-04-05 08:45:10|33773.2|33753.2|33770.3|33750.3|33773.2|33753.2|33770.3|33750.3|26
1649148320000|2022-04-05 08:45:20|33770.7|33750.7|33772|33752|33772.4|33752.4|33770.3|33750.3|20
1649148330000|2022-04-05 08:45:30|33771.7|33751.7|33774.6|33754.6|33774.6|33754.6|33771.7|33751.7|16
1649148340000|2022-04-05 08:45:40|33775.7|33755.7|33776|33756|33799.9|33757.2|33772.7|33731.2|27
1649148350000|2022-04-05 08:45:50|33775.8|33755.8|33775.9|33755.9|33776.6|33756.6|33775.7|33755.7|23
1649148360000|2022-04-05 08:46:00|33775.7|33755.7|33776.1|33756.1|33777.2|33757.2|33775.6|33755.6|18
1649148370000|2022-04-05 08:46:10|33776.3|33756.3|33779.7|33759.7|33801.2|33761|33775.9|33734.8|27
1649148380000|2022-04-05 08:46:20|33779.4|33759.4|33777.7|33757.7|33779.4|33759.4|33777.1|33757.1|24
1649148390000|2022-04-05 08:46:30|33777.4|33757.4|33777.1|33757.1|33799.9|33759.3|33776.4|33732.2|26
1649148400000|2022-04-05 08:46:40|33778.3|33758.3|33782.6|33762.6|33783.5|33763.5|33776.9|33756.9|29
1649148410000|2022-04-05 08:46:50|33782.7|33762.7|33783.8|33763.8|33798.3|33764.7|33782.3|33748.2|28
1649148420000|2022-04-05 08:47:00|33783.3|33763.3|33786.5|33766.5|33786.9|33766.9|33782.9|33762.9|19
1649148430000|2022-04-05 08:47:10|33786.1|33766.1|33785.3|33765.3|33786.8|33766.8|33784.7|33764.7|28
1649148440000|2022-04-05 08:47:20|33785.4|33765.4|33787.2|33767.2|33787.2|33767.2|33784.7|33764.7|21
1649148450000|2022-04-05 08:47:30|33787.4|33767.4|33788.1|33768.1|33788.3|33768.3|33784.6|33764.6|16
1649148460000|2022-04-05 08:47:40|33788.2|33768.2|33788.6|33768.6|33789|33769|33787.4|33767.4|24
1649148470000|2022-04-05 08:47:50|33788.7|33768.7|33789.4|33769.4|33793.9|33773.9|33787.2|33767.2|26
1649148480000|2022-04-05 08:48:00|33785|33765|33783.4|33763.4|33786.9|33766.9|33780.9|33760.9|35
1649148490000|2022-04-05 08:48:10|33783.3|33763.3|33786.6|33766.6|33786.6|33766.6|33782.2|33762.2|33
1649148500000|2022-04-05 08:48:20|33787.1|33767.1|33783.3|33763.3|33787.1|33767.1|33781.9|33761.9|20
1649148510000|2022-04-05 08:48:30|33784.4|33764.4|33785.9|33765.9|33788.2|33768.2|33782.5|33762.5|22
1649148520000|2022-04-05 08:48:40|33786.5|33766.5|33787.1|33767.1|33788.6|33768.6|33784.3|33764.3|22
1649148530000|2022-04-05 08:48:50|33786.8|33766.8|33786.8|33766.8|33786.9|33766.9|33784.4|33764.4|19
1649148540000|2022-04-05 08:49:00|33786.4|33766.4|33786|33766|33786.7|33766.7|33784.8|33764.8|19
1649148550000|2022-04-05 08:49:10|33786.9|33766.9|33783.4|33763.4|33787.8|33767.8|33783.4|33763.4|25
1649148560000|2022-04-05 08:49:20|33783.3|33763.3|33782.3|33762.3|33784.2|33764.2|33781.9|33761.9|27
1649148570000|2022-04-05 08:49:30|33781.9|33761.9|33787.7|33767.7|33789.4|33769.4|33781.4|33761.4|24
1649148580000|2022-04-05 08:49:40|33787|33767|33781.7|33761.7|33787.1|33767.1|33780.2|33760.2|24
1649148590000|2022-04-05 08:49:50|33780.7|33760.7|33781.2|33761.2|33785.2|33765.2|33780.1|33760.1|21
1649148600000|2022-04-05 08:50:00|33781.1|33761.1|33782.7|33762.7|33785.1|33765.1|33779.7|33759.7|29
1649148610000|2022-04-05 08:50:10|33784.8|33764.8|33785.3|33765.3|33785.3|33765.3|33779.6|33759.6|22
1649148620000|2022-04-05 08:50:20|33783.3|33763.3|33788.1|33768.1|33788.4|33768.4|33781.5|33761.5|26
1649148630000|2022-04-05 08:50:30|33785.8|33765.8|33788.2|33768.2|33788.2|33768.2|33784.1|33764.1|28
1649148640000|2022-04-05 08:50:40|33787.8|33767.8|33788.4|33768.4|33789.1|33769.1|33784.8|33764.8|28
1649148650000|2022-04-05 08:50:50|33787.9|33767.9|33785.9|33765.9|33789.8|33769.8|33785.3|33765.3|25
1649148660000|2022-04-05 08:51:00|33787.1|33767.1|33785.5|33765.5|33788.4|33768.4|33779.6|33759.6|33
1649148670000|2022-04-05 08:51:10|33782.2|33762.2|33780.8|33760.8|33786.5|33766.5|33779.7|33759.7|21
1649148680000|2022-04-05 08:51:20|33780.5|33760.5|33791.3|33771.3|33791.3|33771.3|33780.5|33760.5|23
1649148690000|2022-04-05 08:51:30|33790.1|33770.1|33800.2|33780.2|33822.1|33790.3|33788.6|33766.8|33
1649148700000|2022-04-05 08:51:40|33799.9|33779.9|33803.6|33783.6|33804.5|33784.5|33799.9|33779.9|21
1649148710000|2022-04-05 08:51:50|33803.9|33783.9|33800.6|33780.6|33803.9|33783.9|33799.5|33779.5|23
1649148720000|2022-04-05 08:52:00|33799.5|33779.5|33805.6|33785.6|33808.8|33788.8|33799.5|33779.5|24
1649148730000|2022-04-05 08:52:10|33805.2|33785.2|33798.8|33778.8|33826.3|33786.9|33798.8|33762.9|28
1649148740000|2022-04-05 08:52:20|33799|33779|33802.7|33782.7|33802.7|33782.7|33799|33779|15
1649148750000|2022-04-05 08:52:30|33802.8|33782.8|33804.4|33784.4|33804.5|33784.5|33801.6|33781.6|17
1649148760000|2022-04-05 08:52:40|33804.2|33784.2|33804.5|33784.5|33804.9|33784.9|33802.6|33782.6|15
1649148770000|2022-04-05 08:52:50|33804.9|33784.9|33808|33788|33829.4|33788.7|33804.6|33764.2|28
1649148780000|2022-04-05 08:53:00|33807.9|33787.9|33808.3|33788.3|33808.7|33788.7|33807.7|33787.7|15
1649148790000|2022-04-05 08:53:10|33808|33788|33807.2|33787.2|33809|33789|33806.8|33786.8|26
1649148800000|2022-04-05 08:53:20|33807|33787|33802.7|33782.7|33807.1|33787.1|33801.6|33781.6|24
1649148810000|2022-04-05 08:53:30|33803.3|33783.3|33800.6|33780.6|33803.3|33783.3|33799.6|33779.6|28
1649148820000|2022-04-05 08:53:40|33800.5|33780.5|33801.4|33781.4|33802.2|33782.2|33797|33777|21
1649148830000|2022-04-05 08:53:50|33801.2|33781.2|33799.7|33779.7|33801.6|33781.6|33799.7|33779.7|22
1649148840000|2022-04-05 08:54:00|33799.8|33779.8|33799.6|33779.6|33800.6|33780.6|33799|33779|24
1649148850000|2022-04-05 08:54:10|33799.9|33779.9|33798.4|33778.4|33802.3|33782.3|33798.4|33778.4|17
1649148860000|2022-04-05 08:54:20|33798.6|33778.6|33799|33779|33799.3|33779.3|33797.2|33777.2|16
1649148870000|2022-04-05 08:54:30|33798.7|33778.7|33801.6|33781.6|33801.6|33781.6|33798.7|33778.7|16
1649148880000|2022-04-05 08:54:40|33801.4|33781.4|33799.4|33779.4|33801.7|33781.7|33798.8|33778.8|21
1649148890000|2022-04-05 08:54:50|33800.7|33780.7|33799|33779|33801|33781|33798.2|33778.2|26
1649148900000|2022-04-05 08:55:00|33800.3|33780.3|33795.2|33775.2|33800.3|33780.3|33794.5|33774.5|22
1649148910000|2022-04-05 08:55:10|33795.1|33775.1|33793.3|33773.3|33797.3|33777.3|33792.4|33772.4|17
1649148920000|2022-04-05 08:55:20|33793.4|33773.4|33794.4|33774.4|33794.5|33774.5|33793|33773|8
1649148930000|2022-04-05 08:55:30|33794.7|33774.7|33794.6|33774.6|33794.8|33774.8|33793.4|33773.4|16
1649148940000|2022-04-05 08:55:40|33794.8|33774.8|33792.7|33772.7|33794.8|33774.8|33791.2|33771.2|19
1649148950000|2022-04-05 08:55:50|33792.5|33772.5|33793.1|33773.1|33793.6|33773.6|33792.5|33772.5|12
1649148960000|2022-04-05 08:56:00|33793.2|33773.2|33793.3|33773.3|33793.3|33773.3|33792.2|33772.2|8
1649148970000|2022-04-05 08:56:10|33793.8|33773.8|33794.3|33774.3|33795.2|33775.2|33793.3|33773.3|20
1649148980000|2022-04-05 08:56:20|33794.8|33774.8|33790.9|33770.9|33794.8|33774.8|33790.9|33770.9|15
1649148990000|2022-04-05 08:56:30|33792.1|33772.1|33795.3|33775.3|33797.7|33777.7|33791.6|33771.6|17
1649149000000|2022-04-05 08:56:40|33797.7|33777.7|33791.9|33771.9|33797.7|33777.7|33789.8|33769.8|27
1649149010000|2022-04-05 08:56:50|33791.5|33771.5|33794.7|33774.7|33794.7|33774.7|33791.5|33771.5|20
1649149020000|2022-04-05 08:57:00|33794.2|33774.2|33793.6|33773.6|33795.2|33775.2|33793.4|33773.4|19
1649149030000|2022-04-05 08:57:10|33793.8|33773.8|33794.6|33774.6|33798.1|33778.1|33793.7|33773.7|27
1649149040000|2022-04-05 08:57:20|33794.9|33774.9|33785.4|33765.4|33794.9|33774.9|33783.5|33763.5|29
1649149050000|2022-04-05 08:57:30|33785.9|33765.9|33785.6|33765.6|33786.2|33766.2|33784|33764|22
1649149060000|2022-04-05 08:57:40|33785.1|33765.1|33784.7|33764.7|33788|33768|33784|33764|22
1649149070000|2022-04-05 08:57:50|33784|33764|33788.4|33768.4|33788.9|33768.9|33784|33764|10
1649149080000|2022-04-05 08:58:00|33789|33769|33789.4|33769.4|33789.6|33769.6|33789|33769|12
1649149090000|2022-04-05 08:58:10|33789.1|33769.1|33791.6|33771.6|33792.7|33772.7|33789.1|33769.1|21
1649149100000|2022-04-05 08:58:20|33791.8|33771.8|33791.8|33771.8|33792.7|33772.7|33791.3|33771.3|23
1649149110000|2022-04-05 08:58:30|33792.3|33772.3|33791.3|33771.3|33795.1|33775.1|33791|33771|15
1649149120000|2022-04-05 08:58:40|33791.7|33771.7|33794.6|33774.6|33794.8|33774.8|33791.1|33771.1|21
1649149130000|2022-04-05 08:58:50|33794.4|33774.4|33810.1|33760.1|33819.5|33775.3|33793|33752.7|21
1649149140000|2022-04-05 08:59:00|33809.9|33759.9|33794|33774|33809.9|33774|33787.4|33759.9|29
1649149150000|2022-04-05 08:59:10|33794.1|33774.1|33791.6|33771.6|33794.1|33774.1|33790.8|33770.8|25
1649149160000|2022-04-05 08:59:20|33791.5|33771.5|33782.6|33762.6|33791.8|33771.8|33782.6|33762.6|25
1649149170000|2022-04-05 08:59:30|33781.9|33761.9|33789|33769|33794|33774|33781.9|33761.9|29
1649149180000|2022-04-05 08:59:40|33789.1|33769.1|33785.7|33765.7|33789.1|33769.1|33785.7|33765.7|28
1649149190000|2022-04-05 08:59:50|33784.8|33764.8|33782.3|33762.3|33785.4|33765.4|33782.1|33762.1|21
1649149200000|2022-04-05 09:00:00|33777.8|33757.8|33792|33772|33823.4|33774.8|33777.7|33746.4|35
1649149210000|2022-04-05 09:00:10|33790.9|33770.9|33784|33764|33794.2|33774.2|33782.7|33762.7|30
1649149220000|2022-04-05 09:00:20|33783.7|33763.7|33785.5|33765.5|33786.7|33766.7|33783.7|33763.7|25
1649149230000|2022-04-05 09:00:30|33785.9|33765.9|33786.6|33766.6|33787.1|33767.1|33785.3|33765.3|12
1649149240000|2022-04-05 09:00:40|33786.1|33766.1|33785.8|33765.8|33786.6|33766.6|33782.7|33762.7|23
1649149250000|2022-04-05 09:00:50|33785.3|33765.3|33783.9|33763.9|33785.9|33765.9|33783.5|33763.5|12
1649149260000|2022-04-05 09:01:00|33784.1|33764.1|33781.7|33761.7|33784.3|33764.3|33780.9|33760.9|22
1649149270000|2022-04-05 09:01:10|33781.8|33761.8|33781.8|33761.8|33782.3|33762.3|33781.1|33761.1|13
1649149280000|2022-04-05 09:01:20|33782.5|33762.5|33784.9|33764.9|33786.1|33766.1|33781.7|33761.7|22
1649149290000|2022-04-05 09:01:30|33784.8|33764.8|33787.4|33767.4|33787.6|33767.6|33784.4|33764.4|20
1649149300000|2022-04-05 09:01:40|33784.3|33764.3|33792.6|33772.6|33792.6|33772.6|33783.2|33763.2|20
1649149310000|2022-04-05 09:01:50|33792.5|33772.5|33792.9|33772.9|33793.1|33773.1|33791.3|33771.3|18
1649149320000|2022-04-05 09:02:00|33792.5|33772.5|33788.1|33768.1|33792.5|33772.5|33787|33767|20
1649149330000|2022-04-05 09:02:10|33788|33768|33789.4|33769.4|33790|33770|33787|33767|21
1649149340000|2022-04-05 09:02:20|33789.1|33769.1|33785.6|33765.6|33789.6|33769.6|33785.6|33765.6|18
1649149350000|2022-04-05 09:02:30|33785.7|33765.7|33789.1|33769.1|33791.4|33771.4|33785.7|33765.7|26
1649149360000|2022-04-05 09:02:40|33788.9|33768.9|33795.7|33775.7|33799.4|33779.4|33788.9|33768.9|29
1649149370000|2022-04-05 09:02:50|33793.5|33773.5|33794.9|33774.9|33796.6|33776.6|33793.5|33773.5|26
1649149380000|2022-04-05 09:03:00|33794.7|33774.7|33794.8|33774.8|33795.1|33775.1|33794.4|33774.4|19
1649149390000|2022-04-05 09:03:10|33795.1|33775.1|33794.7|33774.7|33795.7|33775.7|33794.3|33774.3|23
1649149400000|2022-04-05 09:03:20|33795|33775|33790.9|33770.9|33795.5|33775.5|33790.9|33770.9|27
1649149410000|2022-04-05 09:03:30|33791.1|33771.1|33790.6|33770.6|33791.4|33771.4|33790.1|33770.1|19
1649149420000|2022-04-05 09:03:40|33791|33771|33793.3|33773.3|33794|33774|33790.7|33770.7|18
1649149430000|2022-04-05 09:03:50|33793.6|33773.6|33793.3|33773.3|33793.6|33773.6|33792.8|33772.8|12
1649149440000|2022-04-05 09:04:00|33793.5|33773.5|33794.6|33774.6|33795.9|33775.9|33793.4|33773.4|26
1649149450000|2022-04-05 09:04:10|33794.4|33774.4|33794.5|33774.5|33794.8|33774.8|33793.5|33773.5|21
1649149460000|2022-04-05 09:04:20|33794.4|33774.4|33794.5|33774.5|33794.5|33774.5|33794.2|33774.2|8
1649149470000|2022-04-05 09:04:30|33793.5|33773.5|33795.9|33775.9|33796|33776|33793.4|33773.4|13
1649149480000|2022-04-05 09:04:40|33795.6|33775.6|33795.9|33775.9|33796.1|33776.1|33794|33774|16
1649149490000|2022-04-05 09:04:50|33796|33776|33794.2|33774.2|33798.9|33778.9|33792.7|33772.7|22
1649149500000|2022-04-05 09:05:00|33793.7|33773.7|33794|33774|33794.6|33774.6|33792.8|33772.8|29
1649149510000|2022-04-05 09:05:10|33793.9|33773.9|33791.3|33771.3|33794.5|33774.5|33790.3|33770.3|20
1649149520000|2022-04-05 09:05:20|33791.2|33771.2|33789.5|33769.5|33793.3|33773.3|33789.1|33769.1|20
1649149530000|2022-04-05 09:05:30|33789.6|33769.6|33784.8|33764.8|33791.3|33771.3|33783.8|33763.8|33
1649149540000|2022-04-05 09:05:40|33785.8|33765.8|33784.7|33764.7|33788.9|33768.9|33783.1|33763.1|26
1649149550000|2022-04-05 09:05:50|33784.9|33764.9|33772.6|33752.6|33785|33765|33770.8|33750.8|30
1649149560000|2022-04-05 09:06:00|33774.8|33754.8|33773.7|33753.7|33778.2|33758.2|33772.2|33752.2|29
1649149570000|2022-04-05 09:06:10|33771.7|33751.7|33770|33750|33773|33753|33769.5|33749.5|29
1649149580000|2022-04-05 09:06:20|33769.6|33749.6|33766.6|33746.6|33774.1|33754.1|33761.3|33741.3|29
1649149590000|2022-04-05 09:06:30|33767.4|33747.4|33766.9|33746.9|33770|33750|33765.8|33745.8|29
1649149600000|2022-04-05 09:06:40|33767.2|33747.2|33770.5|33750.5|33777.4|33757.4|33767.2|33747.2|33
1649149610000|2022-04-05 09:06:50|33771.4|33751.4|33773.9|33753.9|33774.8|33754.8|33768.5|33748.5|26
1649149620000|2022-04-05 09:07:00|33774|33754|33774.6|33754.6|33775.5|33755.5|33773.7|33753.7|23
1649149630000|2022-04-05 09:07:10|33775|33755|33775.3|33755.3|33775.3|33755.3|33774.2|33754.2|27
1649149640000|2022-04-05 09:07:20|33775.1|33755.1|33774.2|33754.2|33775.7|33755.7|33774|33754|21
1649149650000|2022-04-05 09:07:30|33774.4|33754.4|33769.9|33749.9|33774.5|33754.5|33769.9|33749.9|30
1649149660000|2022-04-05 09:07:40|33768.9|33748.9|33771.2|33751.2|33771.2|33751.2|33768.6|33748.6|23
1649149670000|2022-04-05 09:07:50|33770.7|33750.7|33770.2|33750.2|33771.2|33751.2|33769.4|33749.4|23
1649149680000|2022-04-05 09:08:00|33770.3|33750.3|33769.8|33749.8|33771.9|33751.9|33769.8|33749.8|25
1649149690000|2022-04-05 09:08:10|33769.7|33749.7|33771.3|33751.3|33771.9|33751.9|33769.7|33749.7|21
1649149700000|2022-04-05 09:08:20|33771.8|33751.8|33770.9|33750.9|33771.9|33751.9|33770.4|33750.4|17
1649149710000|2022-04-05 09:08:30|33770.6|33750.6|33770.9|33750.9|33771.1|33751.1|33770.6|33750.6|14
1649149720000|2022-04-05 09:08:40|33771.1|33751.1|33771.1|33751.1|33772.1|33752.1|33770.1|33750.1|19
1649149730000|2022-04-05 09:08:50|33770.9|33750.9|33771.6|33751.6|33771.6|33751.6|33770.3|33750.3|18
1649149740000|2022-04-05 09:09:00|33772.5|33752.5|33774.6|33754.6|33775.1|33755.1|33771.4|33751.4|23
1649149750000|2022-04-05 09:09:10|33775.2|33755.2|33774.8|33754.8|33775.4|33755.4|33774.2|33754.2|12
1649149760000|2022-04-05 09:09:20|33774.4|33754.4|33772.8|33752.8|33775.3|33755.3|33771.8|33751.8|17
1649149770000|2022-04-05 09:09:30|33773.2|33753.2|33773.9|33753.9|33775|33755|33773|33753|23
1649149780000|2022-04-05 09:09:40|33773.5|33753.5|33772.3|33752.3|33774.3|33754.3|33771.8|33751.8|24
1649149790000|2022-04-05 09:09:50|33772.1|33752.1|33772.6|33752.6|33772.8|33752.8|33771.5|33751.5|17
1649149800000|2022-04-05 09:10:00|33772.8|33752.8|33770.9|33750.9|33773|33753|33770.1|33750.1|31
1649149810000|2022-04-05 09:10:10|33771|33751|33771.2|33751.2|33771.6|33751.6|33770.4|33750.4|18
1649149820000|2022-04-05 09:10:20|33771.1|33751.1|33770.4|33750.4|33771.2|33751.2|33769.9|33749.9|17
1649149830000|2022-04-05 09:10:30|33770.3|33750.3|33771.2|33751.2|33771.2|33751.2|33770|33750|16
1649149840000|2022-04-05 09:10:40|33770.8|33750.8|33769.8|33749.8|33771.1|33751.1|33769.4|33749.4|15
1649149850000|2022-04-05 09:10:50|33769.7|33749.7|33767.7|33747.7|33769.7|33749.7|33766.7|33746.7|25
1649149860000|2022-04-05 09:11:00|33767.6|33747.6|33778.9|33758.9|33786.1|33760.8|33766.9|33736.1|28
1649149870000|2022-04-05 09:11:10|33777.3|33757.3|33776.9|33756.9|33778.5|33758.5|33775.4|33755.4|23
1649149880000|2022-04-05 09:11:20|33777.1|33757.1|33781.4|33761.4|33781.4|33761.4|33776.3|33756.3|23
1649149890000|2022-04-05 09:11:30|33781.3|33761.3|33779.6|33759.6|33782.3|33762.3|33779.2|33759.2|19
1649149900000|2022-04-05 09:11:40|33780.3|33760.3|33782.4|33762.4|33782.7|33762.7|33779.6|33759.6|26
1649149910000|2022-04-05 09:11:50|33781|33761|33779.1|33759.1|33782.7|33762.7|33779.1|33759.1|17
1649149920000|2022-04-05 09:12:00|33780.4|33760.4|33805.6|33785.6|33805.6|33785.6|33779.8|33759.8|23
1649149930000|2022-04-05 09:12:10|33803.3|33783.3|33800.7|33780.7|33808.2|33788.2|33800.3|33780.3|30
1649149940000|2022-04-05 09:12:20|33800.4|33780.4|33801.7|33781.7|33802.4|33782.4|33800.3|33780.3|25
1649149950000|2022-04-05 09:12:30|33802.2|33782.2|33799.4|33779.4|33803.2|33783.2|33798.9|33778.9|19
1649149960000|2022-04-05 09:12:40|33799.3|33779.3|33798|33778|33799.3|33779.3|33797.5|33777.5|25
1649149970000|2022-04-05 09:12:50|33798.6|33778.6|33800.7|33780.7|33801|33781|33798.5|33778.5|23
1649149980000|2022-04-05 09:13:00|33799.6|33779.6|33799.6|33779.6|33800.3|33780.3|33798.5|33778.5|23
1649149990000|2022-04-05 09:13:10|33799.8|33779.8|33798.2|33778.2|33800|33780|33798.2|33778.2|13
1649150000000|2022-04-05 09:13:20|33799.2|33779.2|33793.9|33773.9|33799.3|33779.3|33793.4|33773.4|21
1649150010000|2022-04-05 09:13:30|33794.1|33774.1|33794|33774|33797.7|33777.7|33791|33771|29
1649150020000|2022-04-05 09:13:40|33793.4|33773.4|33794.3|33774.3|33797|33777|33793.2|33773.2|24
1649150030000|2022-04-05 09:13:50|33794.8|33774.8|33795|33775|33795.9|33775.9|33793.4|33773.4|18
1649150040000|2022-04-05 09:14:00|33794.6|33774.6|33789.3|33769.3|33794.6|33774.6|33789.3|33769.3|17
1649150050000|2022-04-05 09:14:10|33789.8|33769.8|33790.3|33770.3|33790.7|33770.7|33789.5|33769.5|19
1649150060000|2022-04-05 09:14:20|33790.2|33770.2|33796.3|33776.3|33796.6|33776.6|33790.2|33770.2|19
1649150070000|2022-04-05 09:14:30|33792.2|33772.2|33795.1|33775.1|33796.6|33776.6|33792.2|33772.2|20
1649150080000|2022-04-05 09:14:40|33795.4|33775.4|33795.6|33775.6|33796.1|33776.1|33791.9|33771.9|24
1649150090000|2022-04-05 09:14:50|33795.5|33775.5|33795.1|33775.1|33796.8|33776.8|33794.9|33774.9|16
1649150100000|2022-04-05 09:15:00|33794.3|33774.3|33794.5|33774.5|33795.8|33775.8|33793.9|33773.9|26
1649150110000|2022-04-05 09:15:10|33794.8|33774.8|33795.9|33775.9|33796.1|33776.1|33792.9|33772.9|16
1649150120000|2022-04-05 09:15:20|33795.7|33775.7|33794.8|33774.8|33795.7|33775.7|33794.6|33774.6|16
1649150130000|2022-04-05 09:15:30|33795.1|33775.1|33790.8|33770.8|33795.1|33775.1|33789.5|33769.5|15
1649150140000|2022-04-05 09:15:40|33790.6|33770.6|33790.7|33770.7|33790.7|33770.7|33788.2|33768.2|26
1649150150000|2022-04-05 09:15:50|33790.1|33770.1|33789.9|33769.9|33790.1|33770.1|33789.7|33769.7|8
1649150160000|2022-04-05 09:16:00|33790.2|33770.2|33790.6|33770.6|33791.9|33771.9|33787.4|33767.4|27
1649150170000|2022-04-05 09:16:10|33790.5|33770.5|33789.7|33769.7|33791.2|33771.2|33787|33767|22
1649150180000|2022-04-05 09:16:20|33787.3|33767.3|33785.3|33765.3|33789.3|33769.3|33783.1|33763.1|18
1649150190000|2022-04-05 09:16:30|33785.5|33765.5|33781.4|33761.4|33786.2|33766.2|33781.4|33761.4|21
1649150200000|2022-04-05 09:16:40|33785.6|33765.6|33777|33757|33785.6|33765.6|33776.5|33756.5|28
1649150210000|2022-04-05 09:16:50|33777.6|33757.6|33775.8|33755.8|33783.3|33763.3|33775.8|33755.8|36
1649150220000|2022-04-05 09:17:00|33777.5|33757.5|33778.1|33758.1|33779.8|33759.8|33775.5|33755.5|30
1649150230000|2022-04-05 09:17:10|33777.8|33757.8|33778.4|33758.4|33781.2|33761.2|33777|33757|26
1649150240000|2022-04-05 09:17:20|33778.6|33758.6|33782.4|33762.4|33782.4|33762.4|33778.4|33758.4|22
1649150250000|2022-04-05 09:17:30|33782.3|33762.3|33780.2|33760.2|33782.6|33762.6|33777.7|33757.7|25
1649150260000|2022-04-05 09:17:40|33780.4|33760.4|33778.9|33758.9|33780.4|33760.4|33778|33758|16
1649150270000|2022-04-05 09:17:50|33779.9|33759.9|33782.4|33762.4|33783.9|33763.9|33778.6|33758.6|23
1649150280000|2022-04-05 09:18:00|33782.2|33762.2|33781.6|33761.6|33783.1|33763.1|33780.3|33760.3|21
1649150290000|2022-04-05 09:18:10|33781.4|33761.4|33779.2|33759.2|33781.4|33761.4|33778|33758|13
1649150300000|2022-04-05 09:18:20|33779.5|33759.5|33773.4|33753.4|33779.6|33759.6|33770.4|33750.4|21
1649150310000|2022-04-05 09:18:30|33774.9|33754.9|33773.9|33753.9|33775.7|33755.7|33773.1|33753.1|27
1649150320000|2022-04-05 09:18:40|33775|33755|33775.9|33755.9|33776.7|33756.7|33774.1|33754.1|17
1649150330000|2022-04-05 09:18:50|33776|33756|33777.8|33757.8|33780.8|33760.8|33775.7|33755.7|25
1649150340000|2022-04-05 09:19:00|33778|33758|33778|33758|33780.9|33760.9|33775.7|33755.7|27
1649150350000|2022-04-05 09:19:10|33778.9|33758.9|33778.4|33758.4|33779.6|33759.6|33778.1|33758.1|23
1649150360000|2022-04-05 09:19:20|33778.2|33758.2|33776.9|33756.9|33779|33759|33775.7|33755.7|16
1649150370000|2022-04-05 09:19:30|33776.6|33756.6|33777.3|33757.3|33778.1|33758.1|33776.6|33756.6|19
1649150380000|2022-04-05 09:19:40|33777.4|33757.4|33775.4|33755.4|33777.4|33757.4|33775.4|33755.4|11
1649150390000|2022-04-05 09:19:50|33774.6|33754.6|33779|33759|33780.4|33760.4|33774.6|33754.6|26
1649150400000|2022-04-05 09:20:00|33778.8|33758.8|33780.2|33760.2|33780.2|33760.2|33778|33758|26
1649150410000|2022-04-05 09:20:10|33780.1|33760.1|33781.9|33761.9|33782.9|33762.9|33779.9|33759.9|21
1649150420000|2022-04-05 09:20:20|33782|33762|33778.1|33758.1|33782.1|33762.1|33777.6|33757.6|28
1649150430000|2022-04-05 09:20:30|33778.6|33758.6|33780.5|33760.5|33780.5|33760.5|33778|33758|20
1649150440000|2022-04-05 09:20:40|33776.6|33756.6|33762.2|33742.2|33776.6|33756.6|33758.5|33738.5|27
1649150450000|2022-04-05 09:20:50|33762.4|33742.4|33762.2|33742.2|33763.1|33743.1|33761.6|33741.6|22
1649150460000|2022-04-05 09:21:00|33762.4|33742.4|33759.8|33739.8|33763.4|33743.4|33759.8|33739.8|21
1649150470000|2022-04-05 09:21:10|33760|33740|33761.4|33741.4|33762.5|33742.5|33758.2|33738.2|23
1649150480000|2022-04-05 09:21:20|33761.7|33741.7|33763.1|33743.1|33764|33744|33758.9|33738.9|26
1649150490000|2022-04-05 09:21:30|33762.7|33742.7|33760.4|33740.4|33764|33744|33760.4|33740.4|11
1649150500000|2022-04-05 09:21:40|33760.5|33740.5|33767|33747|33767.3|33747.3|33760.5|33740.5|23
1649150510000|2022-04-05 09:21:50|33766.9|33746.9|33766.8|33746.8|33767.8|33747.8|33764.7|33744.7|21
1649150520000|2022-04-05 09:22:00|33766.6|33746.6|33765.4|33745.4|33766.6|33746.6|33764.2|33744.2|18
1649150530000|2022-04-05 09:22:10|33764.8|33744.8|33763|33743|33765.1|33745.1|33763|33743|13
1649150540000|2022-04-05 09:22:20|33763.1|33743.1|33765.7|33745.7|33767.2|33747.2|33761.5|33741.5|15
1649150550000|2022-04-05 09:22:30|33765.2|33745.2|33762.7|33742.7|33766.4|33746.4|33762.7|33742.7|17
1649150560000|2022-04-05 09:22:40|33762.5|33742.5|33763|33743|33764.5|33744.5|33762.5|33742.5|12
1649150570000|2022-04-05 09:22:50|33763.7|33743.7|33762|33742|33765.3|33745.3|33761.7|33741.7|21
1649150580000|2022-04-05 09:23:00|33762.2|33742.2|33762.4|33742.4|33762.8|33742.8|33762.2|33742.2|15
1649150590000|2022-04-05 09:23:10|33762.5|33742.5|33764|33744|33764.6|33744.6|33761|33741|16
1649150600000|2022-04-05 09:23:20|33763.7|33743.7|33761.1|33741.1|33764.2|33744.2|33760.6|33740.6|25
1649150610000|2022-04-05 09:23:30|33760.9|33740.9|33762.6|33742.6|33762.9|33742.9|33760.6|33740.6|15
1649150620000|2022-04-05 09:23:40|33762.7|33742.7|33761.6|33741.6|33762.7|33742.7|33761.4|33741.4|14
1649150630000|2022-04-05 09:23:50|33761.5|33741.5|33762.6|33742.6|33762.6|33742.6|33761.3|33741.3|6
1649150640000|2022-04-05 09:24:00|33764|33744|33764.1|33744.1|33766.1|33746.1|33757.9|33737.9|15
1649150650000|2022-04-05 09:24:10|33759.1|33739.1|33763.7|33743.7|33765.1|33745.1|33759.1|33739.1|20
1649150660000|2022-04-05 09:24:20|33763.8|33743.8|33776.6|33709.9|33776.6|33744.5|33749.7|33709.9|22
1649150670000|2022-04-05 09:24:30|33752.8|33732.8|33749.2|33729.2|33753.1|33733.1|33748.8|33728.8|16
1649150680000|2022-04-05 09:24:40|33749|33729|33751.1|33731.1|33751.1|33731.1|33749|33729|16
1649150690000|2022-04-05 09:24:50|33751.2|33731.2|33749.1|33729.1|33751.2|33731.2|33748.4|33728.4|21
1649150700000|2022-04-05 09:25:00|33749.2|33729.2|33749.8|33729.8|33750.1|33730.1|33749.2|33729.2|15
1649150710000|2022-04-05 09:25:10|33749.7|33729.7|33749.8|33729.8|33750.4|33730.4|33749.7|33729.7|10
1649150720000|2022-04-05 09:25:20|33749.7|33729.7|33748|33728|33749.7|33729.7|33746.9|33726.9|17
1649150730000|2022-04-05 09:25:30|33748.1|33728.1|33749.5|33729.5|33750.2|33730.2|33747.7|33727.7|14
1649150740000|2022-04-05 09:25:40|33750.7|33730.7|33748.2|33728.2|33751|33731|33744.8|33724.8|20
1649150750000|2022-04-05 09:25:50|33748.7|33728.7|33746.9|33726.9|33751.6|33731.6|33744.4|33724.4|17
1649150760000|2022-04-05 09:26:00|33746.8|33726.8|33742.1|33722.1|33746.8|33726.8|33740.2|33720.2|29
1649150770000|2022-04-05 09:26:10|33741.4|33721.4|33743.6|33723.6|33743.9|33723.9|33741.1|33721.1|25
1649150780000|2022-04-05 09:26:20|33743.4|33723.4|33743.6|33723.6|33744.2|33724.2|33743.2|33723.2|16
1649150790000|2022-04-05 09:26:30|33743.5|33723.5|33744.4|33724.4|33744.4|33724.4|33743.5|33723.5|19
1649150800000|2022-04-05 09:26:40|33744.2|33724.2|33742.6|33722.6|33744.4|33724.4|33741|33721|10
1649150810000|2022-04-05 09:26:50|33742.7|33722.7|33744.4|33724.4|33744.4|33724.4|33742.7|33722.7|8
1649150820000|2022-04-05 09:27:00|33744.5|33724.5|33748.4|33728.4|33773.1|33728.9|33741.5|33704.5|25
1649150830000|2022-04-05 09:27:10|33748.5|33728.5|33747.4|33727.4|33748.9|33728.9|33746.3|33726.3|16
1649150840000|2022-04-05 09:27:20|33747.5|33727.5|33745.3|33725.3|33747.9|33727.9|33744|33724|13
1649150850000|2022-04-05 09:27:30|33745.1|33725.1|33746.8|33726.8|33746.8|33726.8|33744.8|33724.8|11
1649150860000|2022-04-05 09:27:40|33747.4|33727.4|33746.1|33726.1|33750.5|33730.5|33742.5|33722.5|25
1649150870000|2022-04-05 09:27:50|33745.9|33725.9|33744.8|33724.8|33746.8|33726.8|33743.6|33723.6|24
1649150880000|2022-04-05 09:28:00|33744.9|33724.9|33746.2|33726.2|33746.2|33726.2|33744.6|33724.6|18
1649150890000|2022-04-05 09:28:10|33746|33726|33745.1|33725.1|33747.5|33727.5|33744.6|33724.6|19
1649150900000|2022-04-05 09:28:20|33745|33725|33746.1|33726.1|33746.9|33726.9|33742.9|33722.9|11
1649150910000|2022-04-05 09:28:30|33741.9|33721.9|33750.2|33730.2|33751|33731|33741.9|33721.9|21
1649150920000|2022-04-05 09:28:40|33747|33727|33750|33730|33751.1|33731.1|33746.2|33726.2|23
1649150930000|2022-04-05 09:28:50|33749.9|33729.9|33748.7|33728.7|33750.7|33730.7|33747.9|33727.9|15
1649150940000|2022-04-05 09:29:00|33750.3|33730.3|33749.7|33729.7|33750.3|33730.3|33747.8|33727.8|24
1649150950000|2022-04-05 09:29:10|33749.2|33729.2|33749.7|33729.7|33750.1|33730.1|33749.2|33729.2|14
1649150960000|2022-04-05 09:29:20|33749.8|33729.8|33749.3|33729.3|33750.3|33730.3|33748.4|33728.4|17
1649150970000|2022-04-05 09:29:30|33748.9|33728.9|33745.1|33725.1|33749.4|33729.4|33745.1|33725.1|15
1649150980000|2022-04-05 09:29:40|33748.9|33728.9|33748.3|33728.3|33748.9|33728.9|33744.7|33724.7|23
1649150990000|2022-04-05 09:29:50|33747.7|33727.7|33746.1|33726.1|33748|33728|33744|33724|30
1649151000000|2022-04-05 09:30:00|33746.8|33726.8|33746.8|33726.8|33747.4|33727.4|33746.1|33726.1|23
1649151010000|2022-04-05 09:30:10|33746.5|33726.5|33746.3|33726.3|33747.4|33727.4|33746.2|33726.2|19
1649151020000|2022-04-05 09:30:20|33745.4|33725.4|33743.3|33723.3|33749.5|33729.5|33743.3|33723.3|26
1649151030000|2022-04-05 09:30:30|33741.4|33721.4|33737.4|33717.4|33743.4|33723.4|33737.1|33717.1|26
1649151040000|2022-04-05 09:30:40|33738|33718|33739.5|33719.5|33739.6|33719.6|33737.7|33717.7|20
1649151050000|2022-04-05 09:30:50|33739.3|33719.3|33739.1|33719.1|33740.3|33720.3|33738.9|33718.9|13
1649151060000|2022-04-05 09:31:00|33739.4|33719.4|33741.7|33721.7|33741.7|33721.7|33739.2|33719.2|22
1649151070000|2022-04-05 09:31:10|33741.9|33721.9|33738.4|33718.4|33743|33723|33738.1|33718.1|18
1649151080000|2022-04-05 09:31:20|33739|33719|33740.6|33720.6|33740.6|33720.6|33738.9|33718.9|16
1649151090000|2022-04-05 09:31:30|33740.7|33720.7|33742.8|33722.8|33742.9|33722.9|33738.9|33718.9|20
1649151100000|2022-04-05 09:31:40|33742.9|33722.9|33743.6|33723.6|33743.7|33723.7|33742.4|33722.4|15
1649151110000|2022-04-05 09:31:50|33743.3|33723.3|33741.2|33721.2|33743.3|33723.3|33737.9|33717.9|22
1649151120000|2022-04-05 09:32:00|33741.4|33721.4|33743.6|33723.6|33744.6|33724.6|33741.4|33721.4|14
1649151130000|2022-04-05 09:32:10|33743.8|33723.8|33743.6|33723.6|33744.2|33724.2|33743.3|33723.3|17
1649151140000|2022-04-05 09:32:20|33743.7|33723.7|33741.4|33721.4|33743.7|33723.7|33739.4|33719.4|16
1649151150000|2022-04-05 09:32:30|33742.1|33722.1|33743.9|33723.9|33744.8|33724.8|33741.4|33721.4|19
1649151160000|2022-04-05 09:32:40|33743.8|33723.8|33743.3|33723.3|33743.8|33723.8|33742.5|33722.5|13
1649151170000|2022-04-05 09:32:50|33743.5|33723.5|33742.5|33722.5|33744|33724|33742.5|33722.5|21
1649151180000|2022-04-05 09:33:00|33742.8|33722.8|33741.4|33721.4|33742.8|33722.8|33740|33720|21
1649151190000|2022-04-05 09:33:10|33741.3|33721.3|33743.3|33723.3|33743.6|33723.6|33740.9|33720.9|22
1649151200000|2022-04-05 09:33:20|33743.4|33723.4|33742.1|33722.1|33743.5|33723.5|33741.3|33721.3|18
1649151210000|2022-04-05 09:33:30|33741.9|33721.9|33739.5|33719.5|33742.6|33722.6|33737.5|33717.5|23
1649151220000|2022-04-05 09:33:40|33738.3|33718.3|33738.7|33718.7|33742.4|33722.4|33730.2|33710.2|15
1649151230000|2022-04-05 09:33:50|33740.5|33720.5|33739.5|33719.5|33741.2|33721.2|33737.6|33717.6|15
1649151240000|2022-04-05 09:34:00|33739.8|33719.8|33740.2|33720.2|33740.6|33720.6|33739.8|33719.8|16
1649151250000|2022-04-05 09:34:10|33740.3|33720.3|33740.8|33720.8|33741.1|33721.1|33739.4|33719.4|25
1649151260000|2022-04-05 09:34:20|33740.9|33720.9|33740.7|33720.7|33741.3|33721.3|33740.6|33720.6|11
1649151270000|2022-04-05 09:34:30|33740.9|33720.9|33738.7|33718.7|33741|33721|33738.4|33718.4|16
1649151280000|2022-04-05 09:34:40|33738.9|33718.9|33740.5|33720.5|33741.3|33721.3|33738.9|33718.9|22
1649151290000|2022-04-05 09:34:50|33740.4|33720.4|33738.6|33718.6|33741.9|33721.9|33737.7|33717.7|20
1649151300000|2022-04-05 09:35:00|33738|33718|33736.2|33716.2|33738.8|33718.8|33734.3|33714.3|29
1649151310000|2022-04-05 09:35:10|33736.5|33716.5|33736.6|33716.6|33736.6|33716.6|33734.2|33714.2|25
1649151320000|2022-04-05 09:35:20|33736|33716|33734.2|33714.2|33736|33716|33732.8|33712.8|21
1649151330000|2022-04-05 09:35:30|33733.8|33713.8|33735.8|33715.8|33735.8|33715.8|33733.2|33713.2|18
1649151340000|2022-04-05 09:35:40|33735.3|33715.3|33736|33716|33739.3|33719.3|33733|33713|31
1649151350000|2022-04-05 09:35:50|33737.5|33717.5|33738.6|33718.6|33739.5|33719.5|33737.1|33717.1|21
1649151360000|2022-04-05 09:36:00|33738.8|33718.8|33734.9|33714.9|33738.8|33718.8|33734.4|33714.4|21
1649151370000|2022-04-05 09:36:10|33734.7|33714.7|33736.1|33716.1|33737.3|33717.3|33734.4|33714.4|25
1649151380000|2022-04-05 09:36:20|33736.5|33716.5|33738.8|33718.8|33739.2|33719.2|33735.3|33715.3|23
1649151390000|2022-04-05 09:36:30|33737.7|33717.7|33739.5|33719.5|33739.5|33719.5|33735.6|33715.6|22
1649151400000|2022-04-05 09:36:40|33739.8|33719.8|33744.2|33724.2|33748.6|33728.6|33739.8|33719.8|28
1649151410000|2022-04-05 09:36:50|33741.7|33721.7|33741.6|33721.6|33742.7|33722.7|33740.7|33720.7|19
1649151420000|2022-04-05 09:37:00|33742.1|33722.1|33740.9|33720.9|33744.3|33724.3|33734.9|33714.9|20
1649151430000|2022-04-05 09:37:10|33738.6|33718.6|33739.7|33719.7|33742.4|33722.4|33738.6|33718.6|23
1649151440000|2022-04-05 09:37:20|33739.8|33719.8|33735.5|33715.5|33741.6|33721.6|33730.4|33710.4|23
1649151450000|2022-04-05 09:37:30|33735.6|33715.6|33739.6|33719.6|33741|33721|33733|33713|22
1649151460000|2022-04-05 09:37:40|33739.1|33719.1|33739.5|33719.5|33741.1|33721.1|33738|33718|21
1649151470000|2022-04-05 09:37:50|33740|33720|33741.9|33721.9|33742|33722|33739.3|33719.3|18
1649151480000|2022-04-05 09:38:00|33742.3|33722.3|33741|33721|33744.4|33724.4|33740.9|33720.9|16
1649151490000|2022-04-05 09:38:10|33740.6|33720.6|33741.3|33721.3|33742.2|33722.2|33740.6|33720.6|12
1649151500000|2022-04-05 09:38:20|33741.2|33721.2|33739.5|33719.5|33741.5|33721.5|33739.3|33719.3|20
1649151510000|2022-04-05 09:38:30|33739.2|33719.2|33740.3|33720.3|33740.7|33720.7|33738.4|33718.4|24
1649151520000|2022-04-05 09:38:40|33739.9|33719.9|33740|33720|33740.9|33720.9|33739.7|33719.7|17
1649151530000|2022-04-05 09:38:50|33739.6|33719.6|33742.4|33722.4|33744.9|33724.9|33738.7|33718.7|16
1649151540000|2022-04-05 09:39:00|33741.7|33721.7|33743.8|33723.8|33743.9|33723.9|33741.7|33721.7|12
1649151550000|2022-04-05 09:39:10|33743.9|33723.9|33744.7|33724.7|33745.5|33725.5|33737.8|33717.8|22
1649151560000|2022-04-05 09:39:20|33744.9|33724.9|33739.8|33719.8|33745.2|33725.2|33739.7|33719.7|21
1649151570000|2022-04-05 09:39:30|33739.3|33719.3|33738.6|33718.6|33741.5|33721.5|33738.6|33718.6|16
1649151580000|2022-04-05 09:39:40|33737.1|33717.1|33736.7|33716.7|33737.6|33717.6|33733.3|33713.3|24
1649151590000|2022-04-05 09:39:50|33734.9|33714.9|33739.3|33719.3|33741.5|33721.5|33734.9|33714.9|27
1649151600000|2022-04-05 09:40:00|33738.9|33718.9|33745.7|33725.7|33747.5|33727.5|33738.9|33718.9|31
1649151610000|2022-04-05 09:40:10|33742.9|33722.9|33744.3|33724.3|33750.9|33730.9|33742.9|33722.9|30
1649151620000|2022-04-05 09:40:20|33744.5|33724.5|33744.1|33724.1|33749.7|33729.7|33742.2|33722.2|33
1649151630000|2022-04-05 09:40:30|33743.8|33723.8|33745.7|33725.7|33745.8|33725.8|33742.9|33722.9|24
1649151640000|2022-04-05 09:40:40|33745.8|33725.8|33743.7|33723.7|33745.8|33725.8|33743.5|33723.5|22
1649151650000|2022-04-05 09:40:50|33743.2|33723.2|33741.9|33721.9|33745|33725|33741.9|33721.9|16
1649151660000|2022-04-05 09:41:00|33742.9|33722.9|33742.6|33722.6|33743.4|33723.4|33741.8|33721.8|14
1649151670000|2022-04-05 09:41:10|33745.5|33725.5|33743.2|33723.2|33746.3|33726.3|33740.4|33720.4|21
1649151680000|2022-04-05 09:41:20|33742.2|33722.2|33745|33725|33747.7|33727.7|33741.6|33721.6|22
1649151690000|2022-04-05 09:41:30|33744.7|33724.7|33749|33729|33749|33729|33744.1|33724.1|17
1649151700000|2022-04-05 09:41:40|33749.6|33729.6|33754.1|33734.1|33754.9|33734.9|33749.6|33729.6|28
1649151710000|2022-04-05 09:41:50|33753.2|33733.2|33749.5|33729.5|33755.6|33735.6|33748.2|33728.2|32
1649151720000|2022-04-05 09:42:00|33751.3|33731.3|33748.7|33728.7|33751.9|33731.9|33746.7|33726.7|24
1649151730000|2022-04-05 09:42:10|33750.5|33730.5|33756.8|33736.8|33758|33738|33748.4|33728.4|29
1649151740000|2022-04-05 09:42:20|33756.7|33736.7|33755.9|33735.9|33757.2|33737.2|33753.4|33733.4|23
1649151750000|2022-04-05 09:42:30|33756.5|33736.5|33760.4|33740.4|33760.4|33740.4|33756.5|33736.5|24
1649151760000|2022-04-05 09:42:40|33759.4|33739.4|33751.4|33731.4|33759.4|33739.4|33751.4|33731.4|21
1649151770000|2022-04-05 09:42:50|33752.2|33732.2|33751.7|33731.7|33752.9|33732.9|33751.5|33731.5|17
1649151780000|2022-04-05 09:43:00|33751.4|33731.4|33752|33732|33752.1|33732.1|33750.8|33730.8|14
1649151790000|2022-04-05 09:43:10|33751.7|33731.7|33752|33732|33754.4|33734.4|33751.7|33731.7|10
1649151800000|2022-04-05 09:43:20|33752.4|33732.4|33750.7|33730.7|33755.2|33735.2|33750.7|33730.7|19
1649151810000|2022-04-05 09:43:30|33751.3|33731.3|33750.2|33730.2|33751.4|33731.4|33749.3|33729.3|16
1649151820000|2022-04-05 09:43:40|33750.6|33730.6|33750.3|33730.3|33752.5|33732.5|33750.3|33730.3|19
1649151830000|2022-04-05 09:43:50|33749.3|33729.3|33745.8|33725.8|33749.3|33729.3|33743.8|33723.8|26
1649151840000|2022-04-05 09:44:00|33746.2|33726.2|33745.6|33725.6|33748.1|33728.1|33745.6|33725.6|16
1649151850000|2022-04-05 09:44:10|33746.2|33726.2|33745.9|33725.9|33748.5|33728.5|33744|33724|17
1649151860000|2022-04-05 09:44:20|33745.4|33725.4|33744.7|33724.7|33748.1|33728.1|33744.5|33724.5|12
1649151870000|2022-04-05 09:44:30|33745.1|33725.1|33741.9|33721.9|33746.9|33726.9|33737.8|33717.8|19
1649151880000|2022-04-05 09:44:40|33741.6|33721.6|33741.7|33721.7|33746.5|33726.5|33741.2|33721.2|25
1649151890000|2022-04-05 09:44:50|33741.6|33721.6|33747.4|33727.4|33754.9|33734.9|33740.4|33720.4|17
1649151900000|2022-04-05 09:45:00|33746.3|33726.3|33741.1|33721.1|33747.1|33727.1|33741.1|33721.1|28
1649151910000|2022-04-05 09:45:10|33740.9|33720.9|33743.4|33723.4|33743.8|33723.8|33740.9|33720.9|19
1649151920000|2022-04-05 09:45:20|33743.6|33723.6|33742.2|33722.2|33745.7|33725.7|33741|33721|11
1649151930000|2022-04-05 09:45:30|33742.8|33722.8|33746|33726|33746|33726|33741.8|33721.8|17
1649151940000|2022-04-05 09:45:40|33745.6|33725.6|33744|33724|33745.6|33725.6|33740.4|33720.4|30
1649151950000|2022-04-05 09:45:50|33743.9|33723.9|33742.5|33722.5|33744.8|33724.8|33742.5|33722.5|18
1649151960000|2022-04-05 09:46:00|33742.2|33722.2|33743.8|33723.8|33744.6|33724.6|33742.2|33722.2|16
1649151970000|2022-04-05 09:46:10|33743.7|33723.7|33739.4|33719.4|33745.5|33725.5|33739.4|33719.4|22
1649151980000|2022-04-05 09:46:20|33739.9|33719.9|33740.7|33720.7|33741.1|33721.1|33739.5|33719.5|20
1649151990000|2022-04-05 09:46:30|33740.9|33720.9|33740.3|33720.3|33741.5|33721.5|33738.3|33718.3|16
1649152000000|2022-04-05 09:46:40|33739.6|33719.6|33745.5|33725.5|33748|33728|33737.9|33717.9|26
1649152010000|2022-04-05 09:46:50|33746.7|33726.7|33746|33726|33746.7|33726.7|33742.9|33722.9|20
1649152020000|2022-04-05 09:47:00|33746.2|33726.2|33741.7|33721.7|33746.2|33726.2|33741.4|33721.4|32
1649152030000|2022-04-05 09:47:10|33741.3|33721.3|33746|33726|33747.5|33727.5|33741.3|33721.3|25
1649152040000|2022-04-05 09:47:20|33746.1|33726.1|33744.9|33724.9|33747|33727|33744.2|33724.2|19
1649152050000|2022-04-05 09:47:30|33745.6|33725.6|33743.6|33723.6|33745.8|33725.8|33743|33723|19
1649152060000|2022-04-05 09:47:40|33744.9|33724.9|33745.1|33725.1|33747.1|33727.1|33743.1|33723.1|19
1649152070000|2022-04-05 09:47:50|33745.5|33725.5|33745.3|33725.3|33746.1|33726.1|33745.1|33725.1|15
1649152080000|2022-04-05 09:48:00|33744.4|33724.4|33747.7|33727.7|33748.2|33728.2|33744.3|33724.3|22
1649152090000|2022-04-05 09:48:10|33747.3|33727.3|33747.8|33727.8|33748.4|33728.4|33747|33727|21
1649152100000|2022-04-05 09:48:20|33747|33727|33746.2|33726.2|33748.3|33728.3|33741.6|33721.6|29
1649152110000|2022-04-05 09:48:30|33746.3|33726.3|33746.9|33726.9|33747.2|33727.2|33746.2|33726.2|24
1649152120000|2022-04-05 09:48:40|33746.5|33726.5|33748.4|33728.4|33748.4|33728.4|33745.9|33725.9|9
1649152130000|2022-04-05 09:48:50|33750|33730|33748|33728|33750|33730|33746.7|33726.7|21
1649152140000|2022-04-05 09:49:00|33747.7|33727.7|33761.6|33741.6|33761.6|33741.6|33747.4|33727.4|23
1649152150000|2022-04-05 09:49:10|33760.6|33740.6|33760.2|33740.2|33763.3|33743.3|33758.3|33738.3|15
1649152160000|2022-04-05 09:49:20|33760.1|33740.1|33763|33743|33763|33743|33756.8|33736.8|24
1649152170000|2022-04-05 09:49:30|33762.4|33742.4|33761|33741|33763.2|33743.2|33759.9|33739.9|27
1649152180000|2022-04-05 09:49:40|33760.7|33740.7|33758.9|33738.9|33761|33741|33756.7|33736.7|20
1649152190000|2022-04-05 09:49:50|33758.4|33738.4|33751.2|33731.2|33758.4|33738.4|33750.1|33730.1|18
1649152200000|2022-04-05 09:50:00|33751.7|33731.7|33753.6|33733.6|33755.8|33735.8|33750.8|33730.8|22
1649152210000|2022-04-05 09:50:10|33753.5|33733.5|33754|33734|33757|33737|33753.5|33733.5|20
1649152220000|2022-04-05 09:50:20|33754.2|33734.2|33758.1|33738.1|33758.1|33738.1|33753.9|33733.9|21
1649152230000|2022-04-05 09:50:30|33758.2|33738.2|33755.2|33735.2|33758.2|33738.2|33754.2|33734.2|13
1649152240000|2022-04-05 09:50:40|33756.3|33736.3|33755.4|33735.4|33757.6|33737.6|33751.9|33731.9|19
1649152250000|2022-04-05 09:50:50|33754.1|33734.1|33757.9|33737.9|33758|33738|33754|33734|11
1649152260000|2022-04-05 09:51:00|33757.3|33737.3|33757.2|33737.2|33757.3|33737.3|33753.3|33733.3|19
1649152270000|2022-04-05 09:51:10|33756.7|33736.7|33754.7|33734.7|33756.7|33736.7|33753.3|33733.3|17
1649152280000|2022-04-05 09:51:20|33754.9|33734.9|33754.9|33734.9|33755.4|33735.4|33752.8|33732.8|20
1649152290000|2022-04-05 09:51:30|33754.6|33734.6|33756|33736|33756.3|33736.3|33754.4|33734.4|13
1649152300000|2022-04-05 09:51:40|33756.4|33736.4|33758.9|33738.9|33760.3|33740.3|33753|33733|22
1649152310000|2022-04-05 09:51:50|33758.4|33738.4|33758|33738|33758.8|33738.8|33757.5|33737.5|12
1649152320000|2022-04-05 09:52:00|33758.1|33738.1|33757.2|33737.2|33758.1|33738.1|33755.8|33735.8|16
1649152330000|2022-04-05 09:52:10|33757.5|33737.5|33761.3|33741.3|33763.1|33743.1|33756.1|33736.1|25
1649152340000|2022-04-05 09:52:20|33761.4|33741.4|33761.1|33741.1|33762.6|33742.6|33759.8|33739.8|28
1649152350000|2022-04-05 09:52:30|33761|33741|33763.6|33743.6|33763.6|33743.6|33760.9|33740.9|20
1649152360000|2022-04-05 09:52:40|33763.3|33743.3|33762|33742|33763.4|33743.4|33761|33741|23
1649152370000|2022-04-05 09:52:50|33761.8|33741.8|33763.9|33743.9|33764|33744|33761.5|33741.5|20
1649152380000|2022-04-05 09:53:00|33763.7|33743.7|33760.5|33740.5|33763.7|33743.7|33760|33740|12
1649152390000|2022-04-05 09:53:10|33760.1|33740.1|33760.6|33740.6|33760.6|33740.6|33759.7|33739.7|8
1649152400000|2022-04-05 09:53:20|33760|33740|33764.9|33744.9|33765.7|33745.7|33760|33740|20
1649152410000|2022-04-05 09:53:30|33762.6|33742.6|33762.9|33742.9|33766.6|33746.6|33762|33742|17
1649152420000|2022-04-05 09:53:40|33763.4|33743.4|33762.5|33742.5|33763.6|33743.6|33761.2|33741.2|16
1649152430000|2022-04-05 09:53:50|33762.8|33742.8|33762|33742|33762.8|33742.8|33761.5|33741.5|17
1649152440000|2022-04-05 09:54:00|33762.9|33742.9|33761.7|33741.7|33767.1|33747.1|33761.5|33741.5|32
1649152450000|2022-04-05 09:54:10|33760|33740|33760.5|33740.5|33763.2|33743.2|33758.1|33738.1|24
1649152460000|2022-04-05 09:54:20|33760.6|33740.6|33762.3|33742.3|33764.2|33744.2|33760.5|33740.5|18
1649152470000|2022-04-05 09:54:30|33765.6|33745.6|33758.6|33738.6|33765.6|33745.6|33757.5|33737.5|23
1649152480000|2022-04-05 09:54:40|33760.4|33740.4|33759.9|33739.9|33764.1|33744.1|33758.8|33738.8|17
1649152490000|2022-04-05 09:54:50|33761.1|33741.1|33759.4|33739.4|33762.8|33742.8|33758.1|33738.1|26
1649152500000|2022-04-05 09:55:00|33759.3|33739.3|33759.8|33739.8|33761.7|33741.7|33758.8|33738.8|21
1649152510000|2022-04-05 09:55:10|33759.7|33739.7|33757.8|33737.8|33760.1|33740.1|33757.5|33737.5|21
1649152520000|2022-04-05 09:55:20|33757.3|33737.3|33760.8|33740.8|33761.1|33741.1|33757.3|33737.3|21
1649152530000|2022-04-05 09:55:30|33761.2|33741.2|33761.1|33741.1|33762.3|33742.3|33759.8|33739.8|21
1649152540000|2022-04-05 09:55:40|33760.5|33740.5|33761.5|33741.5|33762.1|33742.1|33760.5|33740.5|22
1649152550000|2022-04-05 09:55:50|33761.7|33741.7|33760|33740|33763.6|33743.6|33759.4|33739.4|22
1649152560000|2022-04-05 09:56:00|33760.1|33740.1|33761.8|33741.8|33762.6|33742.6|33758.8|33738.8|33
1649152570000|2022-04-05 09:56:10|33762.1|33742.1|33757.8|33737.8|33762.5|33742.5|33755.1|33735.1|19
1649152580000|2022-04-05 09:56:20|33758.7|33738.7|33752.5|33732.5|33758.7|33738.7|33750.8|33730.8|30
1649152590000|2022-04-05 09:56:30|33752.8|33732.8|33755.9|33735.9|33755.9|33735.9|33749.5|33729.5|29
1649152600000|2022-04-05 09:56:40|33755.3|33735.3|33753.6|33733.6|33756.5|33736.5|33753.1|33733.1|18
1649152610000|2022-04-05 09:56:50|33755|33735|33756.5|33736.5|33757.2|33737.2|33754.6|33734.6|25
1649152620000|2022-04-05 09:57:00|33755.6|33735.6|33756.3|33736.3|33757.3|33737.3|33755.5|33735.5|21
1649152630000|2022-04-05 09:57:10|33755.2|33735.2|33758.9|33738.9|33758.9|33738.9|33754.2|33734.2|22
1649152640000|2022-04-05 09:57:20|33757.4|33737.4|33759|33739|33759.3|33739.3|33757.3|33737.3|17
1649152650000|2022-04-05 09:57:30|33759.2|33739.2|33757.1|33737.1|33760.8|33740.8|33756.1|33736.1|24
1649152660000|2022-04-05 09:57:40|33757.3|33737.3|33757.3|33737.3|33757.5|33737.5|33756.2|33736.2|15
1649152670000|2022-04-05 09:57:50|33757.4|33737.4|33754.5|33734.5|33757.4|33737.4|33753.6|33733.6|26
1649152680000|2022-04-05 09:58:00|33755.7|33735.7|33758.3|33738.3|33758.9|33738.9|33754.5|33734.5|19
1649152690000|2022-04-05 09:58:10|33758.2|33738.2|33758|33738|33759|33739|33757.3|33737.3|24
1649152700000|2022-04-05 09:58:20|33758.7|33738.7|33765.1|33745.1|33771.1|33751.1|33757.4|33737.4|29
1649152710000|2022-04-05 09:58:30|33764.9|33744.9|33766.3|33746.3|33766.7|33746.7|33764.5|33744.5|22
1649152720000|2022-04-05 09:58:40|33766.5|33746.5|33763.8|33743.8|33766.5|33746.5|33763.1|33743.1|18
1649152730000|2022-04-05 09:58:50|33763.5|33743.5|33760|33740|33764.4|33744.4|33760|33740|11
1649152740000|2022-04-05 09:59:00|33758.1|33738.1|33757|33737|33761.8|33741.8|33755.1|33735.1|28
1649152750000|2022-04-05 09:59:10|33758.1|33738.1|33759.2|33739.2|33759.4|33739.4|33757.2|33737.2|24
1649152760000|2022-04-05 09:59:20|33759.3|33739.3|33762.3|33742.3|33762.4|33742.4|33757.7|33737.7|18
1649152770000|2022-04-05 09:59:30|33761.3|33741.3|33761.2|33741.2|33762.9|33742.9|33760.7|33740.7|19
1649152780000|2022-04-05 09:59:40|33761.3|33741.3|33759.1|33739.1|33762.4|33742.4|33759.1|33739.1|16
1649152790000|2022-04-05 09:59:50|33758.9|33738.9|33757.4|33737.4|33759.8|33739.8|33757.4|33737.4|18
1649152800000|2022-04-05 10:00:00|33758|33738|33760|33740|33760.3|33740.3|33757.7|33737.7|18
1649152810000|2022-04-05 10:00:10|33759.9|33739.9|33763|33743|33763|33743|33759.6|33739.6|21
1649152820000|2022-04-05 10:00:20|33761.4|33741.4|33762.2|33742.2|33762.4|33742.4|33761.4|33741.4|15
1649152830000|2022-04-05 10:00:30|33761.7|33741.7|33760.7|33740.7|33761.9|33741.9|33759.1|33739.1|23
1649152840000|2022-04-05 10:00:40|33760.9|33740.9|33761.7|33741.7|33761.7|33741.7|33760.9|33740.9|17
1649152850000|2022-04-05 10:00:50|33760.8|33740.8|33758.2|33738.2|33760.8|33740.8|33756.9|33736.9|20
1649152860000|2022-04-05 10:01:00|33759.4|33739.4|33764.1|33744.1|33765.7|33745.7|33759.4|33739.4|24
1649152870000|2022-04-05 10:01:10|33763.8|33743.8|33767.8|33747.8|33768.6|33748.6|33763.2|33743.2|27
1649152880000|2022-04-05 10:01:20|33768.6|33748.6|33761.8|33741.8|33769.2|33749.2|33761.4|33741.4|16
1649152890000|2022-04-05 10:01:30|33761.6|33741.6|33761.7|33741.7|33763.8|33743.8|33761|33741|29
1649152900000|2022-04-05 10:01:40|33761.6|33741.6|33759.5|33739.5|33761.7|33741.7|33758|33738|24
1649152910000|2022-04-05 10:01:50|33759.1|33739.1|33760.1|33740.1|33760.1|33740.1|33758.3|33738.3|23
1649152920000|2022-04-05 10:02:00|33760|33740|33759.6|33739.6|33760.5|33740.5|33757.5|33737.5|17
1649152930000|2022-04-05 10:02:10|33759.8|33739.8|33757.5|33737.5|33759.9|33739.9|33755.3|33735.3|26
1649152940000|2022-04-05 10:02:20|33757.4|33737.4|33758.6|33738.6|33760.3|33740.3|33755.6|33735.6|21
1649152950000|2022-04-05 10:02:30|33759|33739|33768.4|33748.4|33772|33752|33757.2|33737.2|27
1649152960000|2022-04-05 10:02:40|33768.7|33748.7|33770.8|33750.8|33770.9|33750.9|33768.3|33748.3|20
1649152970000|2022-04-05 10:02:50|33770.6|33750.6|33770.5|33750.5|33771.2|33751.2|33768.9|33748.9|20
1649152980000|2022-04-05 10:03:00|33769.8|33749.8|33775|33755|33775|33755|33769.8|33749.8|31
1649152990000|2022-04-05 10:03:10|33774|33754|33774.4|33754.4|33774.8|33754.8|33772.8|33752.8|26
1649153000000|2022-04-05 10:03:20|33774.7|33754.7|33773.9|33753.9|33775.6|33755.6|33773.5|33753.5|29
1649153010000|2022-04-05 10:03:30|33773.1|33753.1|33773.7|33753.7|33776.4|33756.4|33772.4|33752.4|28
1649153020000|2022-04-05 10:03:40|33774.3|33754.3|33774.9|33754.9|33775.9|33755.9|33772.1|33752.1|29
1649153030000|2022-04-05 10:03:50|33775|33755|33778.9|33758.9|33779|33759|33774.3|33754.3|33
1649153040000|2022-04-05 10:04:00|33776.7|33756.7|33775.4|33755.4|33778.9|33758.9|33772.4|33752.4|25
1649153050000|2022-04-05 10:04:10|33772.5|33752.5|33776.2|33756.2|33780|33760|33772.4|33752.4|31
1649153060000|2022-04-05 10:04:20|33775.1|33755.1|33778.3|33758.3|33779.8|33759.8|33774.4|33754.4|26
1649153070000|2022-04-05 10:04:30|33776.7|33756.7|33775.2|33755.2|33780|33760|33774.9|33754.9|22
1649153080000|2022-04-05 10:04:40|33775.7|33755.7|33779.5|33759.5|33785.2|33765.2|33775.6|33755.6|23
1649153090000|2022-04-05 10:04:50|33779.1|33759.1|33780.8|33760.8|33782.2|33762.2|33779.1|33759.1|21
1649153100000|2022-04-05 10:05:00|33781|33761|33790.7|33770.7|33793.7|33773.7|33780|33760|28
1649153110000|2022-04-05 10:05:10|33790.1|33770.1|33789.6|33769.6|33791.8|33771.8|33789.4|33769.4|26
1649153120000|2022-04-05 10:05:20|33789.7|33769.7|33780|33760|33790.3|33770.3|33778.1|33758.1|32
1649153130000|2022-04-05 10:05:30|33780.6|33760.6|33780.8|33760.8|33781.9|33761.9|33779.4|33759.4|26
1649153140000|2022-04-05 10:05:40|33781.1|33761.1|33779.4|33759.4|33781.4|33761.4|33777.7|33757.7|16
1649153150000|2022-04-05 10:05:50|33780|33760|33778.8|33758.8|33780.3|33760.3|33778.2|33758.2|25
1649153160000|2022-04-05 10:06:00|33778.5|33758.5|33775.3|33755.3|33780.8|33760.8|33772.8|33752.8|28
1649153170000|2022-04-05 10:06:10|33776.3|33756.3|33776.9|33756.9|33777.9|33757.9|33773.1|33753.1|23
1649153180000|2022-04-05 10:06:20|33774.3|33754.3|33777.4|33757.4|33777.4|33757.4|33773.5|33753.5|28
1649153190000|2022-04-05 10:06:30|33776.8|33756.8|33777.1|33757.1|33777.7|33757.7|33775.4|33755.4|19
1649153200000|2022-04-05 10:06:40|33776.6|33756.6|33774.4|33754.4|33776.6|33756.6|33774|33754|23
1649153210000|2022-04-05 10:06:50|33774.5|33754.5|33773.2|33753.2|33774.8|33754.8|33771.6|33751.6|22
1649153220000|2022-04-05 10:07:00|33773.7|33753.7|33773.3|33753.3|33774.2|33754.2|33772.8|33752.8|20
1649153230000|2022-04-05 10:07:10|33773.5|33753.5|33775.6|33755.6|33775.6|33755.6|33773.5|33753.5|17
1649153240000|2022-04-05 10:07:20|33775.2|33755.2|33774.4|33754.4|33775.8|33755.8|33773.6|33753.6|19
1649153250000|2022-04-05 10:07:30|33771.3|33751.3|33774.2|33754.2|33775.8|33755.8|33771.3|33751.3|23
1649153260000|2022-04-05 10:07:40|33775.1|33755.1|33771.1|33751.1|33776.2|33756.2|33771.1|33751.1|31
1649153270000|2022-04-05 10:07:50|33771.7|33751.7|33771.7|33751.7|33773.3|33753.3|33769.3|33749.3|19
1649153280000|2022-04-05 10:08:00|33771.4|33751.4|33771.5|33751.5|33773.7|33753.7|33771.4|33751.4|20
1649153290000|2022-04-05 10:08:10|33771.4|33751.4|33770.9|33750.9|33771.4|33751.4|33769.4|33749.4|15
1649153300000|2022-04-05 10:08:20|33770.6|33750.6|33769.5|33749.5|33772|33752|33763|33743|27
1649153310000|2022-04-05 10:08:30|33769.4|33749.4|33768.9|33748.9|33771.3|33751.3|33767.8|33747.8|25
1649153320000|2022-04-05 10:08:40|33770.2|33750.2|33772.6|33752.6|33774.9|33754.9|33769|33749|28
1649153330000|2022-04-05 10:08:50|33774|33754|33777.4|33757.4|33778.1|33758.1|33773.6|33753.6|28
1649153340000|2022-04-05 10:09:00|33777.5|33757.5|33776.3|33756.3|33777.8|33757.8|33775.5|33755.5|24
1649153350000|2022-04-05 10:09:10|33776.1|33756.1|33779|33759|33781.4|33761.4|33774.9|33754.9|23
1649153360000|2022-04-05 10:09:20|33780.7|33760.7|33778.4|33758.4|33780.8|33760.8|33778.3|33758.3|17
1649153370000|2022-04-05 10:09:30|33779.2|33759.2|33780.2|33760.2|33780.2|33760.2|33778.2|33758.2|20
1649153380000|2022-04-05 10:09:40|33778.4|33758.4|33780|33760|33781.3|33761.3|33778.4|33758.4|22
1649153390000|2022-04-05 10:09:50|33781.2|33761.2|33788.9|33768.9|33789.8|33769.8|33781.1|33761.1|34
1649153400000|2022-04-05 10:10:00|33788.4|33768.4|33791.4|33771.4|33791.9|33771.9|33787.8|33767.8|34
1649153410000|2022-04-05 10:10:10|33791.3|33771.3|33791.8|33771.8|33793.1|33773.1|33790.6|33770.6|23
1649153420000|2022-04-05 10:10:20|33789.9|33769.9|33794.8|33774.8|33798.5|33778.5|33789.9|33769.9|27
1649153430000|2022-04-05 10:10:30|33794.6|33774.6|33792|33772|33794.6|33774.6|33791.6|33771.6|24
1649153440000|2022-04-05 10:10:40|33792.1|33772.1|33792.9|33772.9|33794.3|33774.3|33790.8|33770.8|22
1649153450000|2022-04-05 10:10:50|33793.1|33773.1|33796.2|33776.2|33799.2|33779.2|33791.7|33771.7|30
1649153460000|2022-04-05 10:11:00|33797.4|33777.4|33794.9|33774.9|33797.8|33777.8|33794.8|33774.8|25
1649153470000|2022-04-05 10:11:10|33795.8|33775.8|33791.6|33771.6|33795.8|33775.8|33791.5|33771.5|27
1649153480000|2022-04-05 10:11:20|33793.3|33773.3|33789.6|33769.6|33793.3|33773.3|33789|33769|21
1649153490000|2022-04-05 10:11:30|33789.4|33769.4|33794.7|33774.7|33796.3|33776.3|33789.2|33769.2|24
1649153500000|2022-04-05 10:11:40|33794.9|33774.9|33796.1|33776.1|33796.3|33776.3|33793.3|33773.3|23
1649153510000|2022-04-05 10:11:50|33795.9|33775.9|33793.7|33773.7|33796.2|33776.2|33793.7|33773.7|28
1649153520000|2022-04-05 10:12:00|33793.9|33773.9|33793.1|33773.1|33793.9|33773.9|33791.2|33771.2|14
1649153530000|2022-04-05 10:12:10|33793.5|33773.5|33789.9|33769.9|33794.6|33774.6|33789.7|33769.7|16
1649153540000|2022-04-05 10:12:20|33789.7|33769.7|33789.2|33769.2|33789.8|33769.8|33788.6|33768.6|17
1649153550000|2022-04-05 10:12:30|33789|33769|33792|33772|33792.8|33772.8|33788.9|33768.9|19
1649153560000|2022-04-05 10:12:40|33792.2|33772.2|33795.9|33775.9|33795.9|33775.9|33790.9|33770.9|30
1649153570000|2022-04-05 10:12:50|33796.1|33776.1|33795.9|33775.9|33796.5|33776.5|33793.6|33773.6|25
1649153580000|2022-04-05 10:13:00|33795.8|33775.8|33795.6|33775.6|33796.8|33776.8|33794.8|33774.8|15
1649153590000|2022-04-05 10:13:10|33795.8|33775.8|33799|33779|33799|33779|33795.8|33775.8|25
1649153600000|2022-04-05 10:13:20|33798.6|33778.6|33801.4|33781.4|33802.8|33782.8|33797.8|33777.8|23
1649153610000|2022-04-05 10:13:30|33800.4|33780.4|33800|33780|33801.7|33781.7|33799.1|33779.1|29
1649153620000|2022-04-05 10:13:40|33799.9|33779.9|33800.1|33780.1|33800.4|33780.4|33799.4|33779.4|14
1649153630000|2022-04-05 10:13:50|33800.2|33780.2|33799.5|33779.5|33801.1|33781.1|33799.3|33779.3|18
1649153640000|2022-04-05 10:14:00|33799.7|33779.7|33800.1|33780.1|33801.1|33781.1|33798.9|33778.9|22
1649153650000|2022-04-05 10:14:10|33801.5|33781.5|33798.8|33778.8|33801.5|33781.5|33798.2|33778.2|23
1649153660000|2022-04-05 10:14:20|33799|33779|33792.7|33772.7|33800.1|33780.1|33792.1|33772.1|27
1649153670000|2022-04-05 10:14:30|33792.4|33772.4|33792.8|33772.8|33793.3|33773.3|33792.1|33772.1|23
1649153680000|2022-04-05 10:14:40|33792.9|33772.9|33795.2|33775.2|33795.4|33775.4|33792.4|33772.4|20
1649153690000|2022-04-05 10:14:50|33795.8|33775.8|33799.7|33779.7|33800.5|33780.5|33795.1|33775.1|20
1649153700000|2022-04-05 10:15:00|33799.1|33779.1|33800.7|33780.7|33801.6|33781.6|33798.7|33778.7|25
1649153710000|2022-04-05 10:15:10|33800.3|33780.3|33798.2|33778.2|33801.1|33781.1|33797.9|33777.9|26
1649153720000|2022-04-05 10:15:20|33798.6|33778.6|33799.9|33779.9|33799.9|33779.9|33798.6|33778.6|18
1649153730000|2022-04-05 10:15:30|33799.8|33779.8|33802.8|33782.8|33803.1|33783.1|33797.5|33777.5|26
1649153740000|2022-04-05 10:15:40|33802.6|33782.6|33799.8|33779.8|33805.5|33785.5|33799.8|33779.8|25
1649153750000|2022-04-05 10:15:50|33801.9|33781.9|33799.9|33779.9|33802.7|33782.7|33799.4|33779.4|19
1649153760000|2022-04-05 10:16:00|33800.1|33780.1|33801.4|33781.4|33801.7|33781.7|33799.4|33779.4|13
1649153770000|2022-04-05 10:16:10|33802.3|33782.3|33801.3|33781.3|33802.4|33782.4|33801.3|33781.3|23
1649153780000|2022-04-05 10:16:20|33802|33782|33804.3|33784.3|33804.3|33784.3|33801.8|33781.8|15
1649153790000|2022-04-05 10:16:30|33804.1|33784.1|33804.7|33784.7|33805.4|33785.4|33802.9|33782.9|24
1649153800000|2022-04-05 10:16:40|33804.8|33784.8|33804.4|33784.4|33804.8|33784.8|33803.5|33783.5|16
1649153810000|2022-04-05 10:16:50|33804.8|33784.8|33805.2|33785.2|33806.7|33786.7|33804.3|33784.3|26
1649153820000|2022-04-05 10:17:00|33806.3|33786.3|33805.5|33785.5|33806.7|33786.7|33805.2|33785.2|24
1649153830000|2022-04-05 10:17:10|33806.1|33786.1|33807.1|33787.1|33807.7|33787.7|33805.3|33785.3|21
1649153840000|2022-04-05 10:17:20|33803.7|33783.7|33806.7|33786.7|33810.2|33790.2|33803.7|33783.7|19
1649153850000|2022-04-05 10:17:30|33806.1|33786.1|33807.4|33787.4|33808.4|33788.4|33805.9|33785.9|23
1649153860000|2022-04-05 10:17:40|33807|33787|33806.6|33786.6|33807.9|33787.9|33805.9|33785.9|25
1649153870000|2022-04-05 10:17:50|33806.9|33786.9|33807.4|33787.4|33808.3|33788.3|33805.9|33785.9|19
1649153880000|2022-04-05 10:18:00|33807.5|33787.5|33806.8|33786.8|33808.7|33788.7|33806.5|33786.5|22
1649153890000|2022-04-05 10:18:10|33806.5|33786.5|33806.5|33786.5|33807.4|33787.4|33805.4|33785.4|13
1649153900000|2022-04-05 10:18:20|33806.8|33786.8|33805.1|33785.1|33813.1|33793.1|33804.8|33784.8|20
1649153910000|2022-04-05 10:18:30|33805.6|33785.6|33807.2|33787.2|33808.7|33788.7|33805.4|33785.4|13
1649153920000|2022-04-05 10:18:40|33806.2|33786.2|33808|33788|33808|33788|33805|33785|19
1649153930000|2022-04-05 10:18:50|33807.6|33787.6|33806.2|33786.2|33807.6|33787.6|33806.2|33786.2|15
1649153940000|2022-04-05 10:19:00|33806.5|33786.5|33808.4|33788.4|33809.3|33789.3|33806.2|33786.2|22
1649153950000|2022-04-05 10:19:10|33808.1|33788.1|33808|33788|33810.7|33790.7|33807.6|33787.6|17
1649153960000|2022-04-05 10:19:20|33807.4|33787.4|33811.8|33791.8|33813.3|33793.3|33807.4|33787.4|30
1649153970000|2022-04-05 10:19:30|33812.5|33792.5|33811.2|33791.2|33813|33793|33811.2|33791.2|14
1649153980000|2022-04-05 10:19:40|33810.8|33790.8|33809.8|33789.8|33811.8|33791.8|33809.8|33789.8|26
1649153990000|2022-04-05 10:19:50|33809.5|33789.5|33805.4|33785.4|33809.5|33789.5|33805.1|33785.1|15
1649154000000|2022-04-05 10:20:00|33806.1|33786.1|33807.9|33787.9|33808.2|33788.2|33805.4|33785.4|25
1649154010000|2022-04-05 10:20:10|33807.8|33787.8|33808|33788|33809.1|33789.1|33807.5|33787.5|22
1649154020000|2022-04-05 10:20:20|33807.9|33787.9|33810.2|33790.2|33810.3|33790.3|33807.7|33787.7|17
1649154030000|2022-04-05 10:20:30|33810.3|33790.3|33810.2|33790.2|33810.4|33790.4|33810.1|33790.1|6
1649154040000|2022-04-05 10:20:40|33810.1|33790.1|33813|33793|33813.4|33793.4|33809.7|33789.7|20
1649154050000|2022-04-05 10:20:50|33812.8|33792.8|33810|33790|33813.2|33793.2|33809.7|33789.7|21
1649154060000|2022-04-05 10:21:00|33812.7|33792.7|33809.6|33789.6|33813|33793|33809.5|33789.5|22
1649154070000|2022-04-05 10:21:10|33809.5|33789.5|33809|33789|33811|33791|33809|33789|22
1649154080000|2022-04-05 10:21:20|33809.1|33789.1|33807.4|33787.4|33809.1|33789.1|33807.3|33787.3|13
1649154090000|2022-04-05 10:21:30|33807.1|33787.1|33805.6|33785.6|33807.3|33787.3|33805.5|33785.5|16
1649154100000|2022-04-05 10:21:40|33806.2|33786.2|33805.1|33785.1|33806.5|33786.5|33805.1|33785.1|16
1649154110000|2022-04-05 10:21:50|33805|33785|33805.8|33785.8|33806.9|33786.9|33804.5|33784.5|18
1649154120000|2022-04-05 10:22:00|33805.4|33785.4|33805.8|33785.8|33805.9|33785.9|33804.6|33784.6|15
1649154130000|2022-04-05 10:22:10|33805.7|33785.7|33807.1|33787.1|33807.3|33787.3|33805.7|33785.7|13
1649154140000|2022-04-05 10:22:20|33807.5|33787.5|33806.8|33786.8|33807.6|33787.6|33806.1|33786.1|19
1649154150000|2022-04-05 10:22:30|33806.5|33786.5|33806|33786|33807.8|33787.8|33803.7|33783.7|20
1649154160000|2022-04-05 10:22:40|33805.9|33785.9|33802.4|33782.4|33806|33786|33801.7|33781.7|19
1649154170000|2022-04-05 10:22:50|33802|33782|33802.3|33782.3|33802.8|33782.8|33801.9|33781.9|24
1649154180000|2022-04-05 10:23:00|33802.6|33782.6|33802.1|33782.1|33804.7|33784.7|33801.9|33781.9|21
1649154190000|2022-04-05 10:23:10|33802|33782|33800.8|33780.8|33802.2|33782.2|33800.8|33780.8|25
1649154200000|2022-04-05 10:23:20|33800.7|33780.7|33800.6|33780.6|33801.5|33781.5|33800|33780|28
1649154210000|2022-04-05 10:23:30|33800.5|33780.5|33805.1|33785.1|33805.7|33785.7|33800.5|33780.5|25
1649154220000|2022-04-05 10:23:40|33805.5|33785.5|33806.4|33786.4|33806.5|33786.5|33804.7|33784.7|19
1649154230000|2022-04-05 10:23:50|33806.3|33786.3|33806.2|33786.2|33806.3|33786.3|33805.4|33785.4|15
1649154240000|2022-04-05 10:24:00|33806.4|33786.4|33807.7|33787.7|33808.1|33788.1|33806.4|33786.4|24
1649154250000|2022-04-05 10:24:10|33807.2|33787.2|33808.9|33788.9|33810|33790|33807.2|33787.2|19
1649154260000|2022-04-05 10:24:20|33809|33789|33810.2|33790.2|33812.5|33792.5|33808.8|33788.8|31
1649154270000|2022-04-05 10:24:30|33810.3|33790.3|33809.4|33789.4|33810.3|33790.3|33808.8|33788.8|23
1649154280000|2022-04-05 10:24:40|33809.3|33789.3|33811|33791|33811.4|33791.4|33809.3|33789.3|21
1649154290000|2022-04-05 10:24:50|33811.1|33791.1|33812|33792|33812|33792|33811.1|33791.1|16
1649154300000|2022-04-05 10:25:00|33811.9|33791.9|33815.4|33795.4|33815.7|33795.7|33811.9|33791.9|24
1649154310000|2022-04-05 10:25:10|33815.7|33795.7|33813.9|33793.9|33816.1|33796.1|33813.3|33793.3|25
1649154320000|2022-04-05 10:25:20|33813.4|33793.4|33814.1|33794.1|33815.4|33795.4|33813.4|33793.4|17
1649154330000|2022-04-05 10:25:30|33814.3|33794.3|33814.7|33794.7|33816|33796|33813.8|33793.8|25
1649154340000|2022-04-05 10:25:40|33814.3|33794.3|33813.7|33793.7|33814.5|33794.5|33813.2|33793.2|21
1649154350000|2022-04-05 10:25:50|33813.6|33793.6|33811.5|33791.5|33814.9|33794.9|33810.8|33790.8|26
1649154360000|2022-04-05 10:26:00|33811.9|33791.9|33809.3|33789.3|33811.9|33791.9|33809.1|33789.1|21
1649154370000|2022-04-05 10:26:10|33809.6|33789.6|33810.4|33790.4|33810.5|33790.5|33809.2|33789.2|18
1649154380000|2022-04-05 10:26:20|33810.7|33790.7|33811.2|33791.2|33812|33792|33810.7|33790.7|22
1649154390000|2022-04-05 10:26:30|33811|33791|33811.9|33791.9|33812.1|33792.1|33810.9|33790.9|21
1649154400000|2022-04-05 10:26:40|33811.8|33791.8|33812.3|33792.3|33812.4|33792.4|33810.2|33790.2|19
1649154410000|2022-04-05 10:26:50|33812.9|33792.9|33812.6|33792.6|33813.3|33793.3|33812|33792|23
1649154420000|2022-04-05 10:27:00|33812.4|33792.4|33813.1|33793.1|33813.8|33793.8|33810.8|33790.8|18
1649154430000|2022-04-05 10:27:10|33814|33794|33813.2|33793.2|33814|33794|33811.7|33791.7|21
1649154440000|2022-04-05 10:27:20|33813|33793|33814.7|33794.7|33816.3|33796.3|33812.2|33792.2|32
1649154450000|2022-04-05 10:27:30|33815.9|33795.9|33817|33797|33817.3|33797.3|33815.9|33795.9|22
1649154460000|2022-04-05 10:27:40|33816.8|33796.8|33816.8|33796.8|33817.9|33797.9|33816.5|33796.5|17
1649154470000|2022-04-05 10:27:50|33816.7|33796.7|33817|33797|33818.1|33798.1|33816.6|33796.6|17
1649154480000|2022-04-05 10:28:00|33817.1|33797.1|33816.1|33796.1|33818.2|33798.2|33815.8|33795.8|27
1649154490000|2022-04-05 10:28:10|33816.2|33796.2|33814.9|33794.9|33816.3|33796.3|33814.6|33794.6|21
1649154500000|2022-04-05 10:28:20|33815.1|33795.1|33815.8|33795.8|33816.1|33796.1|33815.1|33795.1|17
1649154510000|2022-04-05 10:28:30|33815.6|33795.6|33814.7|33794.7|33816|33796|33813.9|33793.9|19
1649154520000|2022-04-05 10:28:40|33815.1|33795.1|33815.6|33795.6|33817.1|33797.1|33814.2|33794.2|26
1649154530000|2022-04-05 10:28:50|33815.3|33795.3|33815.8|33795.8|33816.6|33796.6|33814.4|33794.4|28
1649154540000|2022-04-05 10:29:00|33816.2|33796.2|33811.9|33791.9|33817.4|33797.4|33811.9|33791.9|30
1649154550000|2022-04-05 10:29:10|33813.2|33793.2|33812.1|33792.1|33813.2|33793.2|33812|33792|19
1649154560000|2022-04-05 10:29:20|33812.5|33792.5|33814.1|33794.1|33814.2|33794.2|33812.4|33792.4|15
1649154570000|2022-04-05 10:29:30|33814|33794|33813.6|33793.6|33814.5|33794.5|33813.2|33793.2|30
1649154580000|2022-04-05 10:29:40|33813.3|33793.3|33810.5|33790.5|33813.6|33793.6|33810.1|33790.1|32
1649154590000|2022-04-05 10:29:50|33810.4|33790.4|33811.2|33791.2|33812.4|33792.4|33810.4|33790.4|24
1649154600000|2022-04-05 10:30:00|33811.6|33791.6|33812.1|33792.1|33813.8|33793.8|33810.3|33790.3|27
1649154610000|2022-04-05 10:30:10|33812.5|33792.5|33814|33794|33814.2|33794.2|33810.9|33790.9|19
1649154620000|2022-04-05 10:30:20|33813.1|33793.1|33816.8|33796.8|33817.8|33797.8|33813.1|33793.1|22
1649154630000|2022-04-05 10:30:30|33816.7|33796.7|33816.6|33796.6|33818|33798|33816.2|33796.2|19
1649154640000|2022-04-05 10:30:40|33816.8|33796.8|33815.2|33795.2|33816.8|33796.8|33814.7|33794.7|23
1649154650000|2022-04-05 10:30:50|33815.1|33795.1|33814.8|33794.8|33816.1|33796.1|33814.2|33794.2|17
1649154660000|2022-04-05 10:31:00|33815|33795|33815.2|33795.2|33816.5|33796.5|33812|33792|17
1649154670000|2022-04-05 10:31:10|33815.3|33795.3|33817.1|33797.1|33817.1|33797.1|33814.6|33794.6|20
1649154680000|2022-04-05 10:31:20|33816.9|33796.9|33814.8|33794.8|33816.9|33796.9|33814.8|33794.8|22
1649154690000|2022-04-05 10:31:30|33815|33795|33815.7|33795.7|33817|33797|33815|33795|23
1649154700000|2022-04-05 10:31:40|33816.6|33796.6|33817.7|33797.7|33817.8|33797.8|33814.9|33794.9|22
1649154710000|2022-04-05 10:31:50|33817.3|33797.3|33816.7|33796.7|33817.3|33797.3|33816|33796|18
1649154720000|2022-04-05 10:32:00|33816.8|33796.8|33820.2|33800.2|33820.3|33800.3|33812.5|33792.5|27
1649154730000|2022-04-05 10:32:10|33819.9|33799.9|33818.2|33798.2|33819.9|33799.9|33818|33798|28
1649154740000|2022-04-05 10:32:20|33818.1|33798.1|33818.1|33798.1|33820.2|33800.2|33816.8|33796.8|23
1649154750000|2022-04-05 10:32:30|33818|33798|33823.5|33803.5|33824.3|33804.3|33818|33798|28
1649154760000|2022-04-05 10:32:40|33823.6|33803.6|33823.8|33803.8|33824.9|33804.9|33822.5|33802.5|29
1649154770000|2022-04-05 10:32:50|33823.7|33803.7|33823.5|33803.5|33824.6|33804.6|33822.4|33802.4|19
1649154780000|2022-04-05 10:33:00|33823.9|33803.9|33823|33803|33824.4|33804.4|33822.6|33802.6|18
1649154790000|2022-04-05 10:33:10|33822.7|33802.7|33823|33803|33824.1|33804.1|33821.9|33801.9|19
1649154800000|2022-04-05 10:33:20|33823.1|33803.1|33822.3|33802.3|33825.4|33805.4|33822.2|33802.2|28
1649154810000|2022-04-05 10:33:30|33822.2|33802.2|33821.2|33801.2|33822.2|33802.2|33819.8|33799.8|26
1649154820000|2022-04-05 10:33:40|33820.8|33800.8|33819.1|33799.1|33820.9|33800.9|33819|33799|23
1649154830000|2022-04-05 10:33:50|33818.8|33798.8|33818.2|33798.2|33819.2|33799.2|33817.4|33797.4|25
1649154840000|2022-04-05 10:34:00|33818.1|33798.1|33817.8|33797.8|33818.7|33798.7|33816.4|33796.4|32
1649154850000|2022-04-05 10:34:10|33817.6|33797.6|33818.1|33798.1|33818.1|33798.1|33816.9|33796.9|18
1649154860000|2022-04-05 10:34:20|33818.2|33798.2|33818.4|33798.4|33818.4|33798.4|33817.4|33797.4|19
1649154870000|2022-04-05 10:34:30|33818.8|33798.8|33819.3|33799.3|33819.6|33799.6|33818|33798|23
1649154880000|2022-04-05 10:34:40|33819.4|33799.4|33819.9|33799.9|33820.1|33800.1|33818.1|33798.1|21
1649154890000|2022-04-05 10:34:50|33819.4|33799.4|33819.1|33799.1|33819.7|33799.7|33818.6|33798.6|20
1649154900000|2022-04-05 10:35:00|33820.6|33800.6|33820.9|33800.9|33822.4|33802.4|33819.3|33799.3|28
1649154910000|2022-04-05 10:35:10|33821|33801|33822|33802|33822|33802|33820.5|33800.5|13
1649154920000|2022-04-05 10:35:20|33821.6|33801.6|33824.1|33804.1|33824.7|33804.7|33821.4|33801.4|24
1649154930000|2022-04-05 10:35:30|33823.9|33803.9|33820.7|33800.7|33823.9|33803.9|33820.7|33800.7|30
1649154940000|2022-04-05 10:35:40|33820.3|33800.3|33825.1|33805.1|33825.1|33805.1|33820.3|33800.3|20
1649154950000|2022-04-05 10:35:50|33825.3|33805.3|33826|33806|33826.2|33806.2|33824.4|33804.4|27
1649154960000|2022-04-05 10:36:00|33825.5|33805.5|33829.8|33809.8|33829.9|33809.9|33825.5|33805.5|27
1649154970000|2022-04-05 10:36:10|33830.1|33810.1|33828.6|33808.6|33830.4|33810.4|33827.7|33807.7|23
1649154980000|2022-04-05 10:36:20|33828.4|33808.4|33825.7|33805.7|33828.4|33808.4|33825|33805|23
1649154990000|2022-04-05 10:36:30|33825.4|33805.4|33820.8|33800.8|33825.4|33805.4|33820.8|33800.8|27
1649155000000|2022-04-05 10:36:40|33821.6|33801.6|33819.4|33799.4|33821.9|33801.9|33819.3|33799.3|29
1649155010000|2022-04-05 10:36:50|33819.2|33799.2|33818.5|33798.5|33819.3|33799.3|33818.1|33798.1|27
1649155020000|2022-04-05 10:37:00|33818.3|33798.3|33817|33797|33819.1|33799.1|33817|33797|21
1649155030000|2022-04-05 10:37:10|33816.8|33796.8|33817.3|33797.3|33817.3|33797.3|33816.7|33796.7|17
1649155040000|2022-04-05 10:37:20|33817|33797|33821.4|33801.4|33821.7|33801.7|33817|33797|21
1649155050000|2022-04-05 10:37:30|33821.3|33801.3|33820.4|33800.4|33821.4|33801.4|33820.2|33800.2|15
1649155060000|2022-04-05 10:37:40|33820.6|33800.6|33816.9|33796.9|33820.6|33800.6|33816.5|33796.5|18
1649155070000|2022-04-05 10:37:50|33817.4|33797.4|33819.5|33799.5|33819.7|33799.7|33816.5|33796.5|24
1649155080000|2022-04-05 10:38:00|33819.4|33799.4|33820|33800|33821.2|33801.2|33819.4|33799.4|24
1649155090000|2022-04-05 10:38:10|33820.1|33800.1|33822.2|33802.2|33822.7|33802.7|33819.8|33799.8|25
1649155100000|2022-04-05 10:38:20|33822.1|33802.1|33821.8|33801.8|33822.5|33802.5|33821.3|33801.3|11
1649155110000|2022-04-05 10:38:30|33821.7|33801.7|33822.1|33802.1|33822.3|33802.3|33821.2|33801.2|26
1649155120000|2022-04-05 10:38:40|33822|33802|33821.1|33801.1|33822.4|33802.4|33819.9|33799.9|23
1649155130000|2022-04-05 10:38:50|33820.7|33800.7|33821|33801|33822.1|33802.1|33819.7|33799.7|20
1649155140000|2022-04-05 10:39:00|33822.3|33802.3|33824.9|33804.9|33826.1|33806.1|33822.3|33802.3|29
1649155150000|2022-04-05 10:39:10|33825.3|33805.3|33822.7|33802.7|33825.3|33805.3|33822.3|33802.3|26
1649155160000|2022-04-05 10:39:20|33822.1|33802.1|33821.1|33801.1|33822.7|33802.7|33821.1|33801.1|23
1649155170000|2022-04-05 10:39:30|33821.2|33801.2|33822.2|33802.2|33822.4|33802.4|33821.1|33801.1|13
1649155180000|2022-04-05 10:39:40|33822.1|33802.1|33822.3|33802.3|33822.9|33802.9|33821.8|33801.8|21
1649155190000|2022-04-05 10:39:50|33822.5|33802.5|33822.1|33802.1|33823.2|33803.2|33821.4|33801.4|14
1649155200000|2022-04-05 10:40:00|33822|33802|33830.6|33810.6|33831.5|33811.5|33821.9|33801.9|20
1649155210000|2022-04-05 10:40:10|33830.9|33810.9|33827.6|33807.6|33833.5|33813.5|33826|33806|30
1649155220000|2022-04-05 10:40:20|33827.3|33807.3|33825.2|33805.2|33827.3|33807.3|33825.2|33805.2|20
1649155230000|2022-04-05 10:40:30|33825.4|33805.4|33824|33804|33825.8|33805.8|33823.4|33803.4|25
1649155240000|2022-04-05 10:40:40|33823.9|33803.9|33823.4|33803.4|33824.3|33804.3|33822.5|33802.5|18
1649155250000|2022-04-05 10:40:50|33823.1|33803.1|33825.3|33805.3|33825.4|33805.4|33823.1|33803.1|12
1649155260000|2022-04-05 10:41:00|33825.2|33805.2|33827.7|33807.7|33827.9|33807.9|33824.2|33804.2|28
1649155270000|2022-04-05 10:41:10|33827.6|33807.6|33828|33808|33829.8|33809.8|33826.9|33806.9|25
1649155280000|2022-04-05 10:41:20|33828.8|33808.8|33827|33807|33828.8|33808.8|33827|33807|23
1649155290000|2022-04-05 10:41:30|33826.8|33806.8|33827|33807|33827.9|33807.9|33826.7|33806.7|17
1649155300000|2022-04-05 10:41:40|33826.6|33806.6|33827|33807|33827.2|33807.2|33826.3|33806.3|21
1649155310000|2022-04-05 10:41:50|33826.9|33806.9|33826.5|33806.5|33827.5|33807.5|33826.2|33806.2|21
1649155320000|2022-04-05 10:42:00|33826.4|33806.4|33824.8|33804.8|33826.4|33806.4|33824.5|33804.5|13
1649155330000|2022-04-05 10:42:10|33824.6|33804.6|33831|33811|33831.4|33811.4|33822.4|33802.4|34
1649155340000|2022-04-05 10:42:20|33831.1|33811.1|33830.1|33810.1|33831.3|33811.3|33829.7|33809.7|15
1649155350000|2022-04-05 10:42:30|33829.8|33809.8|33830.6|33810.6|33830.7|33810.7|33829.8|33809.8|12
1649155360000|2022-04-05 10:42:40|33830.5|33810.5|33830.5|33810.5|33830.8|33810.8|33829.2|33809.2|21
1649155370000|2022-04-05 10:42:50|33830.3|33810.3|33830.8|33810.8|33831.5|33811.5|33830.1|33810.1|23
1649155380000|2022-04-05 10:43:00|33830.4|33810.4|33839.2|33819.2|33841.7|33821.7|33830|33810|30
1649155390000|2022-04-05 10:43:10|33839|33819|33838.6|33818.6|33840.9|33820.9|33837.9|33817.9|23
1649155400000|2022-04-05 10:43:20|33837.9|33817.9|33837.5|33817.5|33838.8|33818.8|33837.1|33817.1|28
1649155410000|2022-04-05 10:43:30|33837.2|33817.2|33835.9|33815.9|33837.7|33817.7|33834.8|33814.8|19
1649155420000|2022-04-05 10:43:40|33836.5|33816.5|33839|33819|33839|33819|33836|33816|25
1649155430000|2022-04-05 10:43:50|33839.1|33819.1|33837.5|33817.5|33839.1|33819.1|33835.1|33815.1|25
1649155440000|2022-04-05 10:44:00|33837.4|33817.4|33840|33820|33841.5|33821.5|33837|33817|28
1649155450000|2022-04-05 10:44:10|33839.8|33819.8|33846|33826|33846|33826|33839.4|33819.4|24
1649155460000|2022-04-05 10:44:20|33846.7|33826.7|33847.7|33827.7|33849|33829|33846.2|33826.2|26
1649155470000|2022-04-05 10:44:30|33847.6|33827.6|33846.9|33826.9|33848.1|33828.1|33846.7|33826.7|22
1649155480000|2022-04-05 10:44:40|33846.8|33826.8|33845|33825|33846.8|33826.8|33844.8|33824.8|17
1649155490000|2022-04-05 10:44:50|33845.3|33825.3|33843.8|33823.8|33845.3|33825.3|33843.8|33823.8|16
1649155500000|2022-04-05 10:45:00|33844|33824|33834.8|33814.8|33844.5|33824.5|33834.8|33814.8|18
1649155510000|2022-04-05 10:45:10|33834.2|33814.2|33836.6|33816.6|33836.9|33816.9|33833.9|33813.9|24
1649155520000|2022-04-05 10:45:20|33836.7|33816.7|33833.4|33813.4|33836.7|33816.7|33831.8|33811.8|25
1649155530000|2022-04-05 10:45:30|33833.2|33813.2|33832.5|33812.5|33833.2|33813.2|33832.3|33812.3|15
1649155540000|2022-04-05 10:45:40|33832.2|33812.2|33833.7|33813.7|33834.1|33814.1|33832.2|33812.2|18
1649155550000|2022-04-05 10:45:50|33833.9|33813.9|33833.3|33813.3|33834.3|33814.3|33833|33813|12
1649155560000|2022-04-05 10:46:00|33835.1|33815.1|33832.6|33812.6|33835.1|33815.1|33831.8|33811.8|16
1649155570000|2022-04-05 10:46:10|33832.5|33812.5|33831|33811|33833.3|33813.3|33830.6|33810.6|26
1649155580000|2022-04-05 10:46:20|33830.8|33810.8|33832.4|33812.4|33832.4|33812.4|33830.7|33810.7|12
1649155590000|2022-04-05 10:46:30|33831.7|33811.7|33832.8|33812.8|33832.9|33812.9|33831.7|33811.7|10
1649155600000|2022-04-05 10:46:40|33832.6|33812.6|33834.1|33814.1|33835.6|33815.6|33832.6|33812.6|10
1649155610000|2022-04-05 10:46:50|33834.3|33814.3|33830.8|33810.8|33834.3|33814.3|33830.5|33810.5|12
1649155620000|2022-04-05 10:47:00|33830.4|33810.4|33831.6|33811.6|33831.6|33811.6|33830.4|33810.4|15
1649155630000|2022-04-05 10:47:10|33831.8|33811.8|33828.9|33808.9|33831.8|33811.8|33828.2|33808.2|22
1649155640000|2022-04-05 10:47:20|33828.7|33808.7|33829.3|33809.3|33829.3|33809.3|33828|33808|16
1649155650000|2022-04-05 10:47:30|33830.1|33810.1|33830.3|33810.3|33830.5|33810.5|33829.9|33809.9|19
1649155660000|2022-04-05 10:47:40|33829.9|33809.9|33829.1|33809.1|33832.1|33812.1|33828.4|33808.4|16
1649155670000|2022-04-05 10:47:50|33828.9|33808.9|33831.2|33811.2|33831.7|33811.7|33828.6|33808.6|14
1649155680000|2022-04-05 10:48:00|33830.5|33810.5|33828.7|33808.7|33830.5|33810.5|33827.5|33807.5|18
1649155690000|2022-04-05 10:48:10|33828.6|33808.6|33829.6|33809.6|33829.9|33809.9|33827.7|33807.7|15
1649155700000|2022-04-05 10:48:20|33829.8|33809.8|33831.6|33811.6|33833.4|33813.4|33829.7|33809.7|16
1649155710000|2022-04-05 10:48:30|33831.5|33811.5|33828.8|33808.8|33831.5|33811.5|33828.4|33808.4|20
1649155720000|2022-04-05 10:48:40|33828.6|33808.6|33828.5|33808.5|33829.3|33809.3|33828.3|33808.3|19
1649155730000|2022-04-05 10:48:50|33827.2|33807.2|33826.2|33806.2|33829.1|33809.1|33825.8|33805.8|24
1649155740000|2022-04-05 10:49:00|33826.1|33806.1|33832.1|33812.1|33833.8|33813.8|33825.8|33805.8|25
1649155750000|2022-04-05 10:49:10|33832.2|33812.2|33830.8|33810.8|33833.5|33813.5|33830.8|33810.8|17
1649155760000|2022-04-05 10:49:20|33830.7|33810.7|33828.7|33808.7|33830.7|33810.7|33828.7|33808.7|18
1649155770000|2022-04-05 10:49:30|33828.8|33808.8|33826.5|33806.5|33829.4|33809.4|33825.8|33805.8|16
1649155780000|2022-04-05 10:49:40|33826.3|33806.3|33827.7|33807.7|33828.2|33808.2|33826.3|33806.3|17
1649155790000|2022-04-05 10:49:50|33827.9|33807.9|33826.6|33806.6|33828.1|33808.1|33826.4|33806.4|18
1649155800000|2022-04-05 10:50:00|33826.9|33806.9|33827.9|33807.9|33827.9|33807.9|33826.8|33806.8|18
1649155810000|2022-04-05 10:50:10|33828.3|33808.3|33828.7|33808.7|33828.8|33808.8|33828.2|33808.2|7
1649155820000|2022-04-05 10:50:20|33827.4|33807.4|33827|33807|33827.7|33807.7|33826.9|33806.9|10
1649155830000|2022-04-05 10:50:30|33826.5|33806.5|33829.5|33809.5|33830.1|33810.1|33826.5|33806.5|18
1649155840000|2022-04-05 10:50:40|33829.2|33809.2|33842.7|33822.7|33842.7|33822.7|33829.1|33809.1|22
1649155850000|2022-04-05 10:50:50|33843.7|33823.7|33845|33825|33845.4|33825.4|33841.8|33821.8|26
1649155860000|2022-04-05 10:51:00|33836.3|33816.3|33831.8|33811.8|33836.3|33816.3|33831.8|33811.8|16
1649155870000|2022-04-05 10:51:10|33831.9|33811.9|33834.7|33814.7|33834.8|33814.8|33831.9|33811.9|20
1649155880000|2022-04-05 10:51:20|33834.8|33814.8|33831.5|33811.5|33835|33815|33829.6|33809.6|25
1649155890000|2022-04-05 10:51:30|33830.9|33810.9|33829.9|33809.9|33830.9|33810.9|33828.8|33808.8|16
1649155900000|2022-04-05 10:51:40|33830.1|33810.1|33832.6|33812.6|33833|33813|33830.1|33810.1|14
1649155910000|2022-04-05 10:51:50|33832.7|33812.7|33832.7|33812.7|33832.8|33812.8|33832.3|33812.3|14
1649155920000|2022-04-05 10:52:00|33832.6|33812.6|33835.3|33815.3|33835.3|33815.3|33828.5|33808.5|19
1649155930000|2022-04-05 10:52:10|33835.2|33815.2|33841|33821|33841.3|33821.3|33834.2|33814.2|27
1649155940000|2022-04-05 10:52:20|33840.9|33820.9|33840.4|33820.4|33841.1|33821.1|33840|33820|18
1649155950000|2022-04-05 10:52:30|33838.2|33818.2|33836.9|33816.9|33838.5|33818.5|33836.8|33816.8|14
1649155960000|2022-04-05 10:52:40|33837.2|33817.2|33837.5|33817.5|33838.6|33818.6|33834.8|33814.8|24
1649155970000|2022-04-05 10:52:50|33837.9|33817.9|33836.5|33816.5|33837.9|33817.9|33835|33815|20
1649155980000|2022-04-05 10:53:00|33837.7|33817.7|33833.6|33813.6|33837.7|33817.7|33833.6|33813.6|14
1649155990000|2022-04-05 10:53:10|33832.8|33812.8|33830.4|33810.4|33833.9|33813.9|33828.9|33808.9|25
1649156000000|2022-04-05 10:53:20|33830.6|33810.6|33829.3|33809.3|33830.6|33810.6|33828.5|33808.5|23
1649156010000|2022-04-05 10:53:30|33827.1|33807.1|33825.1|33805.1|33827.1|33807.1|33823.8|33803.8|27
1649156020000|2022-04-05 10:53:40|33825.3|33805.3|33822.5|33802.5|33826.2|33806.2|33822.5|33802.5|21
1649156030000|2022-04-05 10:53:50|33823.1|33803.1|33824.1|33804.1|33824.1|33804.1|33820.7|33800.7|29
1649156040000|2022-04-05 10:54:00|33824|33804|33824.3|33804.3|33824.3|33804.3|33823.6|33803.6|13
1649156050000|2022-04-05 10:54:10|33824.2|33804.2|33825.4|33805.4|33827.5|33807.5|33823.8|33803.8|21
1649156060000|2022-04-05 10:54:20|33825.6|33805.6|33826|33806|33826.4|33806.4|33825.4|33805.4|20
1649156070000|2022-04-05 10:54:30|33826.2|33806.2|33824.3|33804.3|33826.6|33806.6|33823.6|33803.6|14
1649156080000|2022-04-05 10:54:40|33824.2|33804.2|33827.7|33807.7|33828.8|33808.8|33824.2|33804.2|24
1649156090000|2022-04-05 10:54:50|33828|33808|33830.5|33810.5|33832.5|33812.5|33827.5|33807.5|26
1649156100000|2022-04-05 10:55:00|33830.6|33810.6|33827.7|33807.7|33830.6|33810.6|33826.8|33806.8|29
1649156110000|2022-04-05 10:55:10|33827.8|33807.8|33826.4|33806.4|33827.8|33807.8|33826.1|33806.1|21
1649156120000|2022-04-05 10:55:20|33825.5|33805.5|33824.1|33804.1|33825.9|33805.9|33824|33804|13
1649156130000|2022-04-05 10:55:30|33824.3|33804.3|33822.7|33802.7|33824.4|33804.4|33822.5|33802.5|23
1649156140000|2022-04-05 10:55:40|33822.8|33802.8|33822.4|33802.4|33823.1|33803.1|33820.5|33800.5|15
1649156150000|2022-04-05 10:55:50|33820.4|33800.4|33820.2|33800.2|33821.3|33801.3|33818.3|33798.3|26
1649156160000|2022-04-05 10:56:00|33818.4|33798.4|33819.7|33799.7|33820.3|33800.3|33818.4|33798.4|26
1649156170000|2022-04-05 10:56:10|33819.6|33799.6|33820.2|33800.2|33821.5|33801.5|33818.6|33798.6|24
1649156180000|2022-04-05 10:56:20|33819.9|33799.9|33819.4|33799.4|33820.7|33800.7|33818.6|33798.6|20
1649156190000|2022-04-05 10:56:30|33819|33799|33817.9|33797.9|33819.1|33799.1|33816.7|33796.7|27
1649156200000|2022-04-05 10:56:40|33818|33798|33819.6|33799.6|33819.8|33799.8|33817.8|33797.8|22
1649156210000|2022-04-05 10:56:50|33819.7|33799.7|33818.1|33798.1|33819.8|33799.8|33817.9|33797.9|23
1649156220000|2022-04-05 10:57:00|33818|33798|33818.5|33798.5|33819|33799|33815.9|33795.9|19
1649156230000|2022-04-05 10:57:10|33818.8|33798.8|33818.7|33798.7|33819.2|33799.2|33818.6|33798.6|16
1649156240000|2022-04-05 10:57:20|33819|33799|33816.2|33796.2|33819.1|33799.1|33814.9|33794.9|18
1649156250000|2022-04-05 10:57:30|33815.8|33795.8|33814.6|33794.6|33816|33796|33814.6|33794.6|12
1649156260000|2022-04-05 10:57:40|33814.1|33794.1|33814|33794|33815.1|33795.1|33812.7|33792.7|24
1649156270000|2022-04-05 10:57:50|33813.8|33793.8|33811.7|33791.7|33813.8|33793.8|33810.9|33790.9|22
1649156280000|2022-04-05 10:58:00|33811.4|33791.4|33813.1|33793.1|33814.3|33794.3|33811.2|33791.2|25
1649156290000|2022-04-05 10:58:10|33812.9|33792.9|33814.2|33794.2|33814.8|33794.8|33810.8|33790.8|16
1649156300000|2022-04-05 10:58:20|33814.3|33794.3|33812.7|33792.7|33814.3|33794.3|33812.4|33792.4|20
1649156310000|2022-04-05 10:58:30|33812.5|33792.5|33812.8|33792.8|33813.3|33793.3|33811.7|33791.7|25
1649156320000|2022-04-05 10:58:40|33812.1|33792.1|33812.5|33792.5|33812.7|33792.7|33812.1|33792.1|17
1649156330000|2022-04-05 10:58:50|33812.6|33792.6|33807.6|33787.6|33813.1|33793.1|33807.5|33787.5|17
1649156340000|2022-04-05 10:59:00|33808.1|33788.1|33808.6|33788.6|33811|33791|33807|33787|34
1649156350000|2022-04-05 10:59:10|33808.9|33788.9|33809.8|33789.8|33810.3|33790.3|33808.6|33788.6|23
1649156360000|2022-04-05 10:59:20|33810.3|33790.3|33808.5|33788.5|33811|33791|33806.9|33786.9|28
1649156370000|2022-04-05 10:59:30|33809.3|33789.3|33806.8|33786.8|33809.3|33789.3|33806.6|33786.6|28
1649156380000|2022-04-05 10:59:40|33806.6|33786.6|33806.6|33786.6|33807.5|33787.5|33804.6|33784.6|23
1649156390000|2022-04-05 10:59:50|33806.2|33786.2|33810.2|33790.2|33810.5|33790.5|33803.5|33783.5|27
1649156400000|2022-04-05 11:00:00|33811.3|33791.3|33809|33789|33811.6|33791.6|33806.8|33786.8|34
1649156410000|2022-04-05 11:00:10|33808.8|33788.8|33811|33791|33813.4|33793.4|33807.8|33787.8|32
1649156420000|2022-04-05 11:00:20|33811.1|33791.1|33803.3|33783.3|33812.5|33792.5|33800.7|33780.7|25
1649156430000|2022-04-05 11:00:30|33801.9|33781.9|33803.6|33783.6|33803.6|33783.6|33799|33779|28
1649156440000|2022-04-05 11:00:40|33803.3|33783.3|33787.9|33767.9|33804.3|33784.3|33784.8|33764.8|34
1649156450000|2022-04-05 11:00:50|33788.1|33768.1|33789.4|33769.4|33789.9|33769.9|33787.4|33767.4|27
1649156460000|2022-04-05 11:01:00|33788.9|33768.9|33789.9|33769.9|33790.9|33770.9|33788.2|33768.2|29
1649156470000|2022-04-05 11:01:10|33789.6|33769.6|33786.8|33766.8|33789.7|33769.7|33783.4|33763.4|26
1649156480000|2022-04-05 11:01:20|33786.3|33766.3|33784.1|33764.1|33786.3|33766.3|33783.6|33763.6|27
1649156490000|2022-04-05 11:01:30|33784.6|33764.6|33785.3|33765.3|33785.5|33765.5|33783.8|33763.8|20
1649156500000|2022-04-05 11:01:40|33784.3|33764.3|33781.6|33761.6|33785.1|33765.1|33781.5|33761.5|31
1649156510000|2022-04-05 11:01:50|33781.2|33761.2|33785.3|33765.3|33786.3|33766.3|33781.2|33761.2|20
1649156520000|2022-04-05 11:02:00|33784.5|33764.5|33783|33763|33785.4|33765.4|33782|33762|23
1649156530000|2022-04-05 11:02:10|33783.6|33763.6|33784.7|33764.7|33785.1|33765.1|33782.9|33762.9|22
1649156540000|2022-04-05 11:02:20|33784.9|33764.9|33784.7|33764.7|33785.5|33765.5|33784.2|33764.2|11
1649156550000|2022-04-05 11:02:30|33785.8|33765.8|33786.3|33766.3|33788.7|33768.7|33785.5|33765.5|28
1649156560000|2022-04-05 11:02:40|33787.2|33767.2|33785.9|33765.9|33787.2|33767.2|33785.4|33765.4|24
1649156570000|2022-04-05 11:02:50|33785.8|33765.8|33784.2|33764.2|33785.9|33765.9|33782.9|33762.9|26
1649156580000|2022-04-05 11:03:00|33784.4|33764.4|33792.6|33772.6|33794.9|33774.9|33783.2|33763.2|28
1649156590000|2022-04-05 11:03:10|33793.5|33773.5|33793.8|33773.8|33795.8|33775.8|33791.7|33771.7|25
1649156600000|2022-04-05 11:03:20|33794.5|33774.5|33792.2|33772.2|33794.5|33774.5|33792.2|33772.2|22
1649156610000|2022-04-05 11:03:30|33792.4|33772.4|33792|33772|33793.2|33773.2|33791.4|33771.4|23
1649156620000|2022-04-05 11:03:40|33792.3|33772.3|33789.8|33769.8|33794.1|33774.1|33789.7|33769.7|20
1649156630000|2022-04-05 11:03:50|33790.4|33770.4|33791|33771|33791.3|33771.3|33789.3|33769.3|26
1649156640000|2022-04-05 11:04:00|33791.6|33771.6|33789.1|33769.1|33792.1|33772.1|33788.4|33768.4|26
1649156650000|2022-04-05 11:04:10|33789.2|33769.2|33791.1|33771.1|33791.4|33771.4|33788.8|33768.8|15
1649156660000|2022-04-05 11:04:20|33791|33771|33791|33771|33791.7|33771.7|33790.6|33770.6|17
1649156670000|2022-04-05 11:04:30|33791.8|33771.8|33792.3|33772.3|33792.6|33772.6|33790.3|33770.3|20
1649156680000|2022-04-05 11:04:40|33791|33771|33787.7|33767.7|33793.7|33773.7|33787.1|33767.1|27
1649156690000|2022-04-05 11:04:50|33787.6|33767.6|33786.9|33766.9|33789.1|33769.1|33785.9|33765.9|23
1649156700000|2022-04-05 11:05:00|33786.8|33766.8|33780.2|33760.2|33786.8|33766.8|33779.2|33759.2|31
1649156710000|2022-04-05 11:05:10|33779.2|33759.2|33783.1|33763.1|33783.5|33763.5|33779.2|33759.2|25
1649156720000|2022-04-05 11:05:20|33783.3|33763.3|33784.1|33764.1|33784.3|33764.3|33782|33762|17
1649156730000|2022-04-05 11:05:30|33783.7|33763.7|33784|33764|33786|33766|33783.7|33763.7|23
1649156740000|2022-04-05 11:05:40|33784.1|33764.1|33783.2|33763.2|33784.5|33764.5|33783.2|33763.2|17
1649156750000|2022-04-05 11:05:50|33783|33763|33785.6|33765.6|33786|33766|33783|33763|16
1649156760000|2022-04-05 11:06:00|33785.5|33765.5|33785.7|33765.7|33787.1|33767.1|33785.4|33765.4|23
1649156770000|2022-04-05 11:06:10|33785.9|33765.9|33783.4|33763.4|33786.2|33766.2|33783.1|33763.1|21
1649156780000|2022-04-05 11:06:20|33783.2|33763.2|33782.8|33762.8|33783.7|33763.7|33782.7|33762.7|14
1649156790000|2022-04-05 11:06:30|33782.9|33762.9|33784.6|33764.6|33785.9|33765.9|33782.5|33762.5|18
1649156800000|2022-04-05 11:06:40|33784.1|33764.1|33783.8|33763.8|33785.2|33765.2|33783.8|33763.8|21
1649156810000|2022-04-05 11:06:50|33782.4|33762.4|33783.4|33763.4|33784.3|33764.3|33782|33762|12
1649156820000|2022-04-05 11:07:00|33783.8|33763.8|33785.1|33765.1|33785.8|33765.8|33782.6|33762.6|22
1649156830000|2022-04-05 11:07:10|33785.7|33765.7|33787.4|33767.4|33788.9|33768.9|33785.7|33765.7|25
1649156840000|2022-04-05 11:07:20|33787.5|33767.5|33788.1|33768.1|33788.1|33768.1|33786.4|33766.4|21
1649156850000|2022-04-05 11:07:30|33787.6|33767.6|33787.2|33767.2|33787.8|33767.8|33787|33767|9
1649156860000|2022-04-05 11:07:40|33789.4|33769.4|33788.4|33768.4|33789.6|33769.6|33785.5|33765.5|19
1649156870000|2022-04-05 11:07:50|33788.7|33768.7|33787|33767|33789.2|33769.2|33787|33767|20
1649156880000|2022-04-05 11:08:00|33787.6|33767.6|33782.8|33762.8|33787.7|33767.7|33781.9|33761.9|26
1649156890000|2022-04-05 11:08:10|33781.8|33761.8|33779.8|33759.8|33783.8|33763.8|33778.7|33758.7|27
1649156900000|2022-04-05 11:08:20|33779.4|33759.4|33780.3|33760.3|33780.3|33760.3|33779.1|33759.1|11
1649156910000|2022-04-05 11:08:30|33780.5|33760.5|33779.9|33759.9|33780.5|33760.5|33778.8|33758.8|22
1649156920000|2022-04-05 11:08:40|33780.1|33760.1|33781.8|33761.8|33782.1|33762.1|33779.3|33759.3|17
1649156930000|2022-04-05 11:08:50|33781.9|33761.9|33781.3|33761.3|33782.1|33762.1|33781|33761|16
1649156940000|2022-04-05 11:09:00|33781.6|33761.6|33786.8|33766.8|33786.8|33766.8|33780.3|33760.3|16
1649156950000|2022-04-05 11:09:10|33786.9|33766.9|33784.2|33764.2|33786.9|33766.9|33783|33763|24
1649156960000|2022-04-05 11:09:20|33784.5|33764.5|33784.7|33764.7|33785.1|33765.1|33783.5|33763.5|18
1649156970000|2022-04-05 11:09:30|33784.8|33764.8|33787.6|33767.6|33790.4|33770.4|33784.8|33764.8|26
1649156980000|2022-04-05 11:09:40|33786|33766|33786.3|33766.3|33788.8|33768.8|33785.8|33765.8|17
1649156990000|2022-04-05 11:09:50|33786.6|33766.6|33788.3|33768.3|33788.8|33768.8|33786.3|33766.3|18
1649157000000|2022-04-05 11:10:00|33788.2|33768.2|33789.4|33769.4|33790.4|33770.4|33786.9|33766.9|29
1649157010000|2022-04-05 11:10:10|33788.6|33768.6|33782|33762|33789.2|33769.2|33781.4|33761.4|33
1649157020000|2022-04-05 11:10:20|33782.6|33762.6|33779.2|33759.2|33782.9|33762.9|33779.2|33759.2|28
1649157030000|2022-04-05 11:10:30|33780|33760|33779.5|33759.5|33781.5|33761.5|33779|33759|21
1649157040000|2022-04-05 11:10:40|33780.1|33760.1|33779.4|33759.4|33780.4|33760.4|33778.5|33758.5|12
1649157050000|2022-04-05 11:10:50|33779.3|33759.3|33781.4|33761.4|33781.7|33761.7|33779.3|33759.3|14
1649157060000|2022-04-05 11:11:00|33781.3|33761.3|33781.3|33761.3|33781.5|33761.5|33780.2|33760.2|19
1649157070000|2022-04-05 11:11:10|33781.2|33761.2|33781.2|33761.2|33781.2|33761.2|33780.1|33760.1|10
1649157080000|2022-04-05 11:11:20|33775|33755|33770.4|33750.4|33775|33755|33766|33746|23
1649157090000|2022-04-05 11:11:30|33771.2|33751.2|33773.8|33753.8|33774.5|33754.5|33770.4|33750.4|26
1649157100000|2022-04-05 11:11:40|33773.9|33753.9|33771.5|33751.5|33774|33754|33771.1|33751.1|21
1649157110000|2022-04-05 11:11:50|33771.3|33751.3|33772.5|33752.5|33772.7|33752.7|33771.3|33751.3|15
1649157120000|2022-04-05 11:12:00|33772.6|33752.6|33772|33752|33773.1|33753.1|33771.3|33751.3|15
1649157130000|2022-04-05 11:12:10|33772.1|33752.1|33766.1|33746.1|33772.4|33752.4|33764|33744|26
1649157140000|2022-04-05 11:12:20|33763.9|33743.9|33760.1|33740.1|33764|33744|33759.2|33739.2|27
1649157150000|2022-04-05 11:12:30|33759.6|33739.6|33758.4|33738.4|33761|33741|33756.3|33736.3|21
1649157160000|2022-04-05 11:12:40|33758.8|33738.8|33758.7|33738.7|33760.4|33740.4|33755.5|33735.5|31
1649157170000|2022-04-05 11:12:50|33758.1|33738.1|33758.2|33738.2|33758.5|33738.5|33756.7|33736.7|21
1649157180000|2022-04-05 11:13:00|33758.1|33738.1|33755.8|33735.8|33758.1|33738.1|33755.6|33735.6|24
1649157190000|2022-04-05 11:13:10|33755.9|33735.9|33758.6|33738.6|33761.2|33741.2|33755.9|33735.9|20
1649157200000|2022-04-05 11:13:20|33758.5|33738.5|33759.9|33739.9|33760|33740|33757.9|33737.9|17
1649157210000|2022-04-05 11:13:30|33761.2|33741.2|33766.8|33746.8|33769.3|33749.3|33761.2|33741.2|27
1649157220000|2022-04-05 11:13:40|33767.6|33747.6|33767.8|33747.8|33771.1|33751.1|33767.6|33747.6|26
1649157230000|2022-04-05 11:13:50|33768.2|33748.2|33769.8|33749.8|33769.8|33749.8|33768.2|33748.2|17
1649157240000|2022-04-05 11:14:00|33769.9|33749.9|33772.6|33752.6|33773.1|33753.1|33769.8|33749.8|17
1649157250000|2022-04-05 11:14:10|33772.7|33752.7|33767|33747|33772.7|33752.7|33767|33747|18
1649157260000|2022-04-05 11:14:20|33766.6|33746.6|33765.2|33745.2|33767.1|33747.1|33765.2|33745.2|26
1649157270000|2022-04-05 11:14:30|33764.8|33744.8|33757.5|33737.5|33765.5|33745.5|33757|33737|28
1649157280000|2022-04-05 11:14:40|33757.9|33737.9|33757.5|33737.5|33758.5|33738.5|33756|33736|26
1649157290000|2022-04-05 11:14:50|33758.4|33738.4|33759.2|33739.2|33759.3|33739.3|33757.9|33737.9|23
1649157300000|2022-04-05 11:15:00|33758.9|33738.9|33761|33741|33762.5|33742.5|33758.8|33738.8|22
1649157310000|2022-04-05 11:15:10|33761.2|33741.2|33759.5|33739.5|33761.8|33741.8|33759.5|33739.5|26
1649157320000|2022-04-05 11:15:20|33759.6|33739.6|33760.9|33740.9|33761.3|33741.3|33759.4|33739.4|23
1649157330000|2022-04-05 11:15:30|33760.8|33740.8|33757.5|33737.5|33761|33741|33756.2|33736.2|22
1649157340000|2022-04-05 11:15:40|33757.3|33737.3|33758.1|33738.1|33759.3|33739.3|33756.9|33736.9|20
1649157350000|2022-04-05 11:15:50|33758.6|33738.6|33758.3|33738.3|33758.6|33738.6|33757.8|33737.8|16
1649157360000|2022-04-05 11:16:00|33758.4|33738.4|33756|33736|33758.4|33738.4|33755|33735|17
1649157370000|2022-04-05 11:16:10|33755.8|33735.8|33756.2|33736.2|33757|33737|33754.6|33734.6|20
1649157380000|2022-04-05 11:16:20|33755.8|33735.8|33757.7|33737.7|33757.9|33737.9|33755.7|33735.7|13
1649157390000|2022-04-05 11:16:30|33759.5|33739.5|33758.4|33738.4|33759.5|33739.5|33758.4|33738.4|6
1649157400000|2022-04-05 11:16:40|33758.6|33738.6|33762.6|33742.6|33764.1|33744.1|33757.6|33737.6|21
1649157410000|2022-04-05 11:16:50|33763.2|33743.2|33763.3|33743.3|33766|33746|33763.2|33743.2|25
1649157420000|2022-04-05 11:17:00|33763.2|33743.2|33758|33738|33763.6|33743.6|33758|33738|18
1649157430000|2022-04-05 11:17:10|33760.4|33740.4|33760.3|33740.3|33760.7|33740.7|33759.1|33739.1|18
1649157440000|2022-04-05 11:17:20|33760.2|33740.2|33759.8|33739.8|33761|33741|33759.8|33739.8|11
1649157450000|2022-04-05 11:17:30|33759.7|33739.7|33761.9|33741.9|33761.9|33741.9|33759.7|33739.7|17
1649157460000|2022-04-05 11:17:40|33762.1|33742.1|33757.6|33737.6|33763.6|33743.6|33753.7|33733.7|25
1649157470000|2022-04-05 11:17:50|33757.4|33737.4|33754.2|33734.2|33758.1|33738.1|33752.8|33732.8|19
1649157480000|2022-04-05 11:18:00|33754|33734|33754|33734|33755|33735|33752.6|33732.6|18
1649157490000|2022-04-05 11:18:10|33754.2|33734.2|33755.1|33735.1|33755.1|33735.1|33754|33734|11
1649157500000|2022-04-05 11:18:20|33754.1|33734.1|33756.3|33736.3|33756.8|33736.8|33754|33734|24
1649157510000|2022-04-05 11:18:30|33755.5|33735.5|33754.7|33734.7|33756.3|33736.3|33754.6|33734.6|17
1649157520000|2022-04-05 11:18:40|33754.6|33734.6|33750.3|33730.3|33754.7|33734.7|33750|33730|20
1649157530000|2022-04-05 11:18:50|33750.2|33730.2|33751.7|33731.7|33753.7|33733.7|33750.2|33730.2|14
1649157540000|2022-04-05 11:19:00|33751.1|33731.1|33753.4|33733.4|33753.8|33733.8|33750.6|33730.6|22
1649157550000|2022-04-05 11:19:10|33753.2|33733.2|33753.2|33733.2|33754.4|33734.4|33752|33732|23
1649157560000|2022-04-05 11:19:20|33753.3|33733.3|33752|33732|33753.4|33733.4|33751.9|33731.9|20
1649157570000|2022-04-05 11:19:30|33752.1|33732.1|33748.9|33728.9|33754.6|33734.6|33747.7|33727.7|27
1649157580000|2022-04-05 11:19:40|33748.6|33728.6|33748.5|33728.5|33749.2|33729.2|33747.2|33727.2|28
1649157590000|2022-04-05 11:19:50|33748.4|33728.4|33750.8|33730.8|33751.1|33731.1|33747.5|33727.5|19
1649157600000|2022-04-05 11:20:00|33751.3|33731.3|33752.2|33732.2|33753.1|33733.1|33748.9|33728.9|29
1649157610000|2022-04-05 11:20:10|33751.5|33731.5|33749.2|33729.2|33752.3|33732.3|33749.2|33729.2|21
1649157620000|2022-04-05 11:20:20|33749.3|33729.3|33750.5|33730.5|33751.2|33731.2|33749|33729|20
1649157630000|2022-04-05 11:20:30|33750.4|33730.4|33752.5|33732.5|33752.5|33732.5|33750.1|33730.1|20
1649157640000|2022-04-05 11:20:40|33752.1|33732.1|33745.6|33725.6|33752.7|33732.7|33744.5|33724.5|24
1649157650000|2022-04-05 11:20:50|33745.8|33725.8|33746.7|33726.7|33749|33729|33745.8|33725.8|19
1649157660000|2022-04-05 11:21:00|33747.8|33727.8|33749.9|33729.9|33749.9|33729.9|33747.7|33727.7|16
1649157670000|2022-04-05 11:21:10|33749.8|33729.8|33750.7|33730.7|33752.5|33732.5|33749.6|33729.6|23
1649157680000|2022-04-05 11:21:20|33750.5|33730.5|33756.5|33736.5|33756.6|33736.6|33749.7|33729.7|29
1649157690000|2022-04-05 11:21:30|33755.8|33735.8|33754.8|33734.8|33756.5|33736.5|33754.8|33734.8|22
1649157700000|2022-04-05 11:21:40|33755.5|33735.5|33755.7|33735.7|33756.1|33736.1|33754.7|33734.7|18
1649157710000|2022-04-05 11:21:50|33755.6|33735.6|33756.3|33736.3|33757.1|33737.1|33754.9|33734.9|19
1649157720000|2022-04-05 11:22:00|33756.2|33736.2|33757.7|33737.7|33758|33738|33756.1|33736.1|22
1649157730000|2022-04-05 11:22:10|33756.8|33736.8|33748.6|33728.6|33757|33737|33748.5|33728.5|22
1649157740000|2022-04-05 11:22:20|33749.4|33729.4|33747.8|33727.8|33750.9|33730.9|33747.6|33727.6|27
1649157750000|2022-04-05 11:22:30|33748.1|33728.1|33748.5|33728.5|33748.5|33728.5|33747|33727|22
1649157760000|2022-04-05 11:22:40|33748.4|33728.4|33750.5|33730.5|33750.5|33730.5|33747.7|33727.7|12
1649157770000|2022-04-05 11:22:50|33749.8|33729.8|33751.9|33731.9|33751.9|33731.9|33749.7|33729.7|21
1649157780000|2022-04-05 11:23:00|33753|33733|33751.8|33731.8|33753|33733|33750.1|33730.1|18
1649157790000|2022-04-05 11:23:10|33751.4|33731.4|33750.7|33730.7|33752.9|33732.9|33750|33730|19
1649157800000|2022-04-05 11:23:20|33749.8|33729.8|33750.6|33730.6|33750.8|33730.8|33749.8|33729.8|13
1649157810000|2022-04-05 11:23:30|33750.1|33730.1|33749.8|33729.8|33750.6|33730.6|33749.8|33729.8|12
1649157820000|2022-04-05 11:23:40|33750.3|33730.3|33750.3|33730.3|33750.5|33730.5|33749.1|33729.1|15
1649157830000|2022-04-05 11:23:50|33749|33729|33753.9|33733.9|33754.3|33734.3|33747.3|33727.3|24
1649157840000|2022-04-05 11:24:00|33753.7|33733.7|33752.7|33732.7|33755|33735|33752.7|33732.7|18
1649157850000|2022-04-05 11:24:10|33752.9|33732.9|33754.4|33734.4|33754.9|33734.9|33752.9|33732.9|16
1649157860000|2022-04-05 11:24:20|33754.3|33734.3|33758.9|33738.9|33759.1|33739.1|33754.3|33734.3|17
1649157870000|2022-04-05 11:24:30|33759.2|33739.2|33756.3|33736.3|33760.1|33740.1|33756.3|33736.3|17
1649157880000|2022-04-05 11:24:40|33759.5|33739.5|33759.8|33739.8|33760.1|33740.1|33758.6|33738.6|22
1649157890000|2022-04-05 11:24:50|33759.6|33739.6|33760.7|33740.7|33760.8|33740.8|33759|33739|19
1649157900000|2022-04-05 11:25:00|33760.5|33740.5|33761.7|33741.7|33762.4|33742.4|33760.1|33740.1|18
1649157910000|2022-04-05 11:25:10|33762|33742|33753.7|33733.7|33762|33742|33753.6|33733.6|22
1649157920000|2022-04-05 11:25:20|33755.4|33735.4|33754.3|33734.3|33755.4|33735.4|33754.1|33734.1|18
1649157930000|2022-04-05 11:25:30|33754.8|33734.8|33753.6|33733.6|33755.7|33735.7|33753.4|33733.4|17
1649157940000|2022-04-05 11:25:40|33753.5|33733.5|33756.4|33736.4|33756.7|33736.7|33753.3|33733.3|9
1649157950000|2022-04-05 11:25:50|33756.5|33736.5|33757|33737|33760.1|33740.1|33754.5|33734.5|14
1649157960000|2022-04-05 11:26:00|33757.3|33737.3|33752.1|33732.1|33757.6|33737.6|33750.6|33730.6|20
1649157970000|2022-04-05 11:26:10|33752.7|33732.7|33752.7|33732.7|33754.5|33734.5|33748.6|33728.6|26
1649157980000|2022-04-05 11:26:20|33752.3|33732.3|33758.9|33738.9|33760.6|33740.6|33750.5|33730.5|21
1649157990000|2022-04-05 11:26:30|33758.2|33738.2|33758.7|33738.7|33760.9|33740.9|33758.2|33738.2|27
1649158000000|2022-04-05 11:26:40|33757.9|33737.9|33757.6|33737.6|33757.9|33737.9|33752.8|33732.8|24
1649158010000|2022-04-05 11:26:50|33757.3|33737.3|33757.7|33737.7|33760.5|33740.5|33756.7|33736.7|21
1649158020000|2022-04-05 11:27:00|33757|33737|33760|33740|33760.3|33740.3|33756.8|33736.8|22
1649158030000|2022-04-05 11:27:10|33759.4|33739.4|33759.4|33739.4|33760.1|33740.1|33759.4|33739.4|8
1649158040000|2022-04-05 11:27:20|33759.6|33739.6|33762.1|33742.1|33762.1|33742.1|33759|33739|17
1649158050000|2022-04-05 11:27:30|33762.2|33742.2|33764.4|33744.4|33764.4|33744.4|33761.7|33741.7|9
1649158060000|2022-04-05 11:27:40|33764.5|33744.5|33761.1|33741.1|33764.5|33744.5|33760.9|33740.9|20
1649158070000|2022-04-05 11:27:50|33761.4|33741.4|33762.4|33742.4|33762.8|33742.8|33760.8|33740.8|22
1649158080000|2022-04-05 11:28:00|33761.5|33741.5|33761|33741|33762.1|33742.1|33759.3|33739.3|22
1649158090000|2022-04-05 11:28:10|33761.4|33741.4|33759.4|33739.4|33761.8|33741.8|33759.3|33739.3|21
1649158100000|2022-04-05 11:28:20|33759.3|33739.3|33759|33739|33760.2|33740.2|33758.2|33738.2|22
1649158110000|2022-04-05 11:28:30|33758.8|33738.8|33760.7|33740.7|33761.2|33741.2|33758.3|33738.3|23
1649158120000|2022-04-05 11:28:40|33760.6|33740.6|33760.3|33740.3|33760.8|33740.8|33759.6|33739.6|20
1649158130000|2022-04-05 11:28:50|33759.8|33739.8|33761.1|33741.1|33762.9|33742.9|33759.2|33739.2|25
1649158140000|2022-04-05 11:29:00|33762.9|33742.9|33763.5|33743.5|33764.3|33744.3|33760.4|33740.4|32
1649158150000|2022-04-05 11:29:10|33764.2|33744.2|33764|33744|33764.8|33744.8|33763.8|33743.8|17
1649158160000|2022-04-05 11:29:20|33764.1|33744.1|33766.4|33746.4|33766.5|33746.5|33764.1|33744.1|19
1649158170000|2022-04-05 11:29:30|33765.8|33745.8|33765.4|33745.4|33766.4|33746.4|33765.2|33745.2|17
1649158180000|2022-04-05 11:29:40|33765.5|33745.5|33766.4|33746.4|33767.3|33747.3|33765.5|33745.5|21
1649158190000|2022-04-05 11:29:50|33766.5|33746.5|33765.1|33745.1|33766.6|33746.6|33764.8|33744.8|21
1649158200000|2022-04-05 11:30:00|33765.3|33745.3|33764|33744|33767.3|33747.3|33764|33744|26
1649158210000|2022-04-05 11:30:10|33764.5|33744.5|33762.3|33742.3|33765.1|33745.1|33761.1|33741.1|23
1649158220000|2022-04-05 11:30:20|33762|33742|33763.1|33743.1|33763.1|33743.1|33761.8|33741.8|18
1649158230000|2022-04-05 11:30:30|33763|33743|33762.7|33742.7|33763.2|33743.2|33762.2|33742.2|22
1649158240000|2022-04-05 11:30:40|33762.8|33742.8|33762|33742|33763.2|33743.2|33761.7|33741.7|18
1649158250000|2022-04-05 11:30:50|33762.3|33742.3|33763.9|33743.9|33764.1|33744.1|33761.9|33741.9|14
1649158260000|2022-04-05 11:31:00|33763.8|33743.8|33763.6|33743.6|33764.1|33744.1|33762.3|33742.3|19
1649158270000|2022-04-05 11:31:10|33763.7|33743.7|33763.8|33743.8|33765.6|33745.6|33761.7|33741.7|29
1649158280000|2022-04-05 11:31:20|33764.1|33744.1|33770|33750|33770.4|33750.4|33763.8|33743.8|23
1649158290000|2022-04-05 11:31:30|33769.4|33749.4|33769.9|33749.9|33770.4|33750.4|33769.1|33749.1|26
1649158300000|2022-04-05 11:31:40|33770|33750|33768.9|33748.9|33770.3|33750.3|33768.1|33748.1|22
1649158310000|2022-04-05 11:31:50|33769|33749|33769.9|33749.9|33770.1|33750.1|33768.5|33748.5|16
1649158320000|2022-04-05 11:32:00|33770.1|33750.1|33769.7|33749.7|33770.3|33750.3|33769.5|33749.5|18
1649158330000|2022-04-05 11:32:10|33771.4|33751.4|33768|33748|33771.6|33751.6|33765.2|33745.2|16
1649158340000|2022-04-05 11:32:20|33767.8|33747.8|33759.1|33739.1|33767.9|33747.9|33758.1|33738.1|24
1649158350000|2022-04-05 11:32:30|33760.8|33740.8|33759.8|33739.8|33761.8|33741.8|33758.4|33738.4|28
1649158360000|2022-04-05 11:32:40|33760.2|33740.2|33759.4|33739.4|33760.6|33740.6|33758.9|33738.9|25
1649158370000|2022-04-05 11:32:50|33759.6|33739.6|33761.1|33741.1|33761.1|33741.1|33758.6|33738.6|19
1649158380000|2022-04-05 11:33:00|33760.8|33740.8|33762.3|33742.3|33762.3|33742.3|33760.8|33740.8|24
1649158390000|2022-04-05 11:33:10|33762.1|33742.1|33763.3|33743.3|33763.4|33743.4|33761.8|33741.8|25
1649158400000|2022-04-05 11:33:20|33763.4|33743.4|33763.5|33743.5|33763.9|33743.9|33762.2|33742.2|14
1649158410000|2022-04-05 11:33:30|33763.7|33743.7|33759.8|33739.8|33763.7|33743.7|33759.7|33739.7|22
1649158420000|2022-04-05 11:33:40|33760.2|33740.2|33756|33736|33760.2|33740.2|33751.7|33731.7|20
1649158430000|2022-04-05 11:33:50|33756.4|33736.4|33756.8|33736.8|33756.8|33736.8|33755.2|33735.2|16
1649158440000|2022-04-05 11:34:00|33756.9|33736.9|33757.4|33737.4|33758.6|33738.6|33756.2|33736.2|17
1649158450000|2022-04-05 11:34:10|33757.7|33737.7|33759.1|33739.1|33759.8|33739.8|33757.6|33737.6|18
1649158460000|2022-04-05 11:34:20|33758.9|33738.9|33760.8|33740.8|33760.8|33740.8|33757.2|33737.2|22
1649158470000|2022-04-05 11:34:30|33761.7|33741.7|33758.1|33738.1|33761.8|33741.8|33757.8|33737.8|23
1649158480000|2022-04-05 11:34:40|33758.3|33738.3|33759|33739|33759.3|33739.3|33758|33738|10
1649158490000|2022-04-05 11:34:50|33758.5|33738.5|33762.7|33742.7|33764.6|33744.6|33758.1|33738.1|9
1649158500000|2022-04-05 11:35:00|33761.5|33741.5|33762.7|33742.7|33764.4|33744.4|33761.2|33741.2|24
1649158510000|2022-04-05 11:35:10|33762.5|33742.5|33766.6|33746.6|33766.6|33746.6|33762.3|33742.3|16
1649158520000|2022-04-05 11:35:20|33766.5|33746.5|33767.8|33747.8|33768.3|33748.3|33766|33746|27
1649158530000|2022-04-05 11:35:30|33767.4|33747.4|33761.4|33741.4|33767.4|33747.4|33761|33741|25
1649158540000|2022-04-05 11:35:40|33762.6|33742.6|33768.4|33748.4|33771.9|33751.9|33762.6|33742.6|21
1649158550000|2022-04-05 11:35:50|33768.8|33748.8|33788.1|33768.1|33790|33770|33768.8|33748.8|25
1649158560000|2022-04-05 11:36:00|33787.9|33767.9|33788.2|33768.2|33788.5|33768.5|33787.6|33767.6|20
1649158570000|2022-04-05 11:36:10|33788.1|33768.1|33788.2|33768.2|33788.3|33768.3|33786.1|33766.1|10
1649158580000|2022-04-05 11:36:20|33788.1|33768.1|33787.9|33767.9|33788.2|33768.2|33787.4|33767.4|6
1649158590000|2022-04-05 11:36:30|33787.6|33767.6|33788.3|33768.3|33791.2|33771.2|33787.6|33767.6|14
1649158600000|2022-04-05 11:36:40|33789.1|33769.1|33789.3|33769.3|33789.5|33769.5|33787.6|33767.6|22
1649158610000|2022-04-05 11:36:50|33789|33769|33789.2|33769.2|33789.8|33769.8|33788.8|33768.8|17
1649158620000|2022-04-05 11:37:00|33789.1|33769.1|33789.3|33769.3|33789.4|33769.4|33787.8|33767.8|16
1649158630000|2022-04-05 11:37:10|33789.1|33769.1|33792|33772|33792|33772|33788.1|33768.1|22
1649158640000|2022-04-05 11:37:20|33791.6|33771.6|33791|33771|33792|33772|33790.3|33770.3|8
1649158650000|2022-04-05 11:37:30|33791.4|33771.4|33790.4|33770.4|33791.4|33771.4|33790.2|33770.2|15
1649158660000|2022-04-05 11:37:40|33790.3|33770.3|33792.5|33772.5|33793|33773|33789.9|33769.9|20
1649158670000|2022-04-05 11:37:50|33792.9|33772.9|33789.1|33769.1|33792.9|33772.9|33789.1|33769.1|22
1649158680000|2022-04-05 11:38:00|33789.3|33769.3|33783.4|33763.4|33789.3|33769.3|33782.9|33762.9|23
1649158690000|2022-04-05 11:38:10|33783.7|33763.7|33782.4|33762.4|33783.8|33763.8|33781.9|33761.9|19
1649158700000|2022-04-05 11:38:20|33782|33762|33783.3|33763.3|33783.8|33763.8|33781.8|33761.8|20
1649158710000|2022-04-05 11:38:30|33783.2|33763.2|33782.9|33762.9|33783.2|33763.2|33781.5|33761.5|13
1649158720000|2022-04-05 11:38:40|33786.9|33766.9|33785.8|33765.8|33786.9|33766.9|33784|33764|17
1649158730000|2022-04-05 11:38:50|33785.9|33765.9|33786.1|33766.1|33787.4|33767.4|33785.5|33765.5|13
1649158740000|2022-04-05 11:39:00|33785.6|33765.6|33785.1|33765.1|33786.1|33766.1|33782.8|33762.8|15
1649158750000|2022-04-05 11:39:10|33785.5|33765.5|33787.8|33767.8|33787.9|33767.9|33783.7|33763.7|23
1649158760000|2022-04-05 11:39:20|33788.4|33768.4|33811.2|33791.2|33837|33800.1|33788|33768|30
1649158770000|2022-04-05 11:39:30|33810.2|33790.2|33809.3|33789.3|33813|33793|33809.2|33789.2|26
1649158780000|2022-04-05 11:39:40|33809.6|33789.6|33814.5|33794.5|33814.5|33794.5|33809.5|33789.5|27
1649158790000|2022-04-05 11:39:50|33814.6|33794.6|33815|33795|33815|33795|33810.7|33790.7|16
1649158800000|2022-04-05 11:40:00|33814.2|33794.2|33814.7|33794.7|33814.7|33794.7|33813.3|33793.3|19
1649158810000|2022-04-05 11:40:10|33814.5|33794.5|33812.5|33792.5|33814.6|33794.6|33810.6|33790.6|22
1649158820000|2022-04-05 11:40:20|33812.6|33792.6|33814.9|33794.9|33814.9|33794.9|33812.4|33792.4|18
1649158830000|2022-04-05 11:40:30|33814.4|33794.4|33814.7|33794.7|33816.4|33796.4|33813.9|33793.9|21
1649158840000|2022-04-05 11:40:40|33815.3|33795.3|33819.8|33799.8|33820.5|33800.5|33815.2|33795.2|21
1649158850000|2022-04-05 11:40:50|33820.1|33800.1|33816.6|33796.6|33822|33802|33816.6|33796.6|30
1649158860000|2022-04-05 11:41:00|33816.3|33796.3|33832|33812|33832|33812|33816.2|33796.2|33
1649158870000|2022-04-05 11:41:10|33830.8|33810.8|33824.1|33804.1|33832.2|33812.2|33822.9|33802.9|21
1649158880000|2022-04-05 11:41:20|33820|33800|33820.3|33800.3|33823.2|33803.2|33818.9|33798.9|23
1649158890000|2022-04-05 11:41:30|33821|33801|33823|33803|33823|33803|33818.9|33798.9|25
1649158900000|2022-04-05 11:41:40|33823.2|33803.2|33823.6|33803.6|33824|33804|33822.2|33802.2|12
1649158910000|2022-04-05 11:41:50|33828.1|33808.1|33824|33804|33828.9|33808.9|33823.8|33803.8|13
1649158920000|2022-04-05 11:42:00|33823.9|33803.9|33823.6|33803.6|33824.3|33804.3|33822.8|33802.8|13
1649158930000|2022-04-05 11:42:10|33824.1|33804.1|33821|33801|33824.2|33804.2|33820.4|33800.4|29
1649158940000|2022-04-05 11:42:20|33822|33802|33820.5|33800.5|33822|33802|33819.6|33799.6|16
1649158950000|2022-04-05 11:42:30|33820.4|33800.4|33818.8|33798.8|33820.9|33800.9|33818.6|33798.6|17
1649158960000|2022-04-05 11:42:40|33817.6|33797.6|33814.5|33794.5|33817.6|33797.6|33813.8|33793.8|26
1649158970000|2022-04-05 11:42:50|33814.3|33794.3|33816.7|33796.7|33817.4|33797.4|33814.1|33794.1|26
1649158980000|2022-04-05 11:43:00|33816.1|33796.1|33818.9|33798.9|33819.4|33799.4|33816.1|33796.1|15
1649158990000|2022-04-05 11:43:10|33817.4|33797.4|33818.3|33798.3|33819.3|33799.3|33816.7|33796.7|23
1649159000000|2022-04-05 11:43:20|33818|33798|33817|33797|33818.9|33798.9|33816.7|33796.7|21
1649159010000|2022-04-05 11:43:30|33817.3|33797.3|33828.3|33808.3|33829.6|33809.6|33816.6|33796.6|24
1649159020000|2022-04-05 11:43:40|33828.2|33808.2|33828.2|33808.2|33828.9|33808.9|33828|33808|18
1649159030000|2022-04-05 11:43:50|33828.3|33808.3|33828.8|33808.8|33829.2|33809.2|33827.4|33807.4|13
1649159040000|2022-04-05 11:44:00|33829.2|33809.2|33826.9|33806.9|33829.2|33809.2|33826.1|33806.1|23
1649159050000|2022-04-05 11:44:10|33826.3|33806.3|33826.2|33806.2|33827.1|33807.1|33825.4|33805.4|15
1649159060000|2022-04-05 11:44:20|33826.3|33806.3|33829|33809|33829|33809|33826.1|33806.1|21
1649159070000|2022-04-05 11:44:30|33829.2|33809.2|33827.3|33807.3|33830.4|33810.4|33825|33805|15
1649159080000|2022-04-05 11:44:40|33826.9|33806.9|33829.9|33809.9|33830.8|33810.8|33826.9|33806.9|21
1649159090000|2022-04-05 11:44:50|33829|33809|33832.1|33812.1|33836.3|33816.3|33828.7|33808.7|26
1649159100000|2022-04-05 11:45:00|33832.7|33812.7|33836.5|33816.5|33836.5|33816.5|33831.4|33811.4|28
1649159110000|2022-04-05 11:45:10|33836.6|33816.6|33836.9|33816.9|33838.4|33818.4|33834.4|33814.4|24
1649159120000|2022-04-05 11:45:20|33836.8|33816.8|33832.2|33812.2|33836.8|33816.8|33831.7|33811.7|31
1649159130000|2022-04-05 11:45:30|33833.1|33813.1|33833.3|33813.3|33834.1|33814.1|33831.2|33811.2|21
1649159140000|2022-04-05 11:45:40|33832.9|33812.9|33833.4|33813.4|33833.6|33813.6|33832.4|33812.4|14
1649159150000|2022-04-05 11:45:50|33833.2|33813.2|33834.6|33814.6|33834.7|33814.7|33832.9|33812.9|11
1649159160000|2022-04-05 11:46:00|33833.9|33813.9|33834.3|33814.3|33834.3|33814.3|33832.7|33812.7|20
1649159170000|2022-04-05 11:46:10|33834.2|33814.2|33835.3|33815.3|33835.3|33815.3|33833.3|33813.3|10
1649159180000|2022-04-05 11:46:20|33834.7|33814.7|33831.3|33811.3|33835|33815|33831.3|33811.3|22
1649159190000|2022-04-05 11:46:30|33831.2|33811.2|33835.9|33815.9|33836|33816|33830.1|33810.1|24
1649159200000|2022-04-05 11:46:40|33836|33816|33833.8|33813.8|33836|33816|33830.3|33810.3|22
1649159210000|2022-04-05 11:46:50|33833.7|33813.7|33832.4|33812.4|33834.4|33814.4|33832|33812|16
1649159220000|2022-04-05 11:47:00|33832.1|33812.1|33829.8|33809.8|33833.4|33813.4|33826.4|33806.4|22
1649159230000|2022-04-05 11:47:10|33828.3|33808.3|33820|33800|33829.6|33809.6|33820|33800|20
1649159240000|2022-04-05 11:47:20|33819.2|33799.2|33821.3|33801.3|33822.3|33802.3|33816.8|33796.8|28
1649159250000|2022-04-05 11:47:30|33820.4|33800.4|33822.9|33802.9|33824.4|33804.4|33819.8|33799.8|27
1649159260000|2022-04-05 11:47:40|33822.6|33802.6|33823.4|33803.4|33823.5|33803.5|33820.8|33800.8|27
1649159270000|2022-04-05 11:47:50|33822.7|33802.7|33824.9|33804.9|33826.1|33806.1|33822.2|33802.2|31
1649159280000|2022-04-05 11:48:00|33824.8|33804.8|33827.8|33807.8|33829.3|33809.3|33824.8|33804.8|29
1649159290000|2022-04-05 11:48:10|33827.5|33807.5|33829|33809|33835.7|33815.7|33826.7|33806.7|24
1649159300000|2022-04-05 11:48:20|33827.8|33807.8|33825.8|33805.8|33829.1|33809.1|33824.9|33804.9|25
1649159310000|2022-04-05 11:48:30|33826.1|33806.1|33824.5|33804.5|33827.2|33807.2|33821.6|33801.6|19
1649159320000|2022-04-05 11:48:40|33824|33804|33823.5|33803.5|33825.1|33805.1|33823|33803|27
1649159330000|2022-04-05 11:48:50|33823.1|33803.1|33823.6|33803.6|33825.5|33805.5|33823.1|33803.1|23
1649159340000|2022-04-05 11:49:00|33821.7|33801.7|33824.7|33804.7|33825.7|33805.7|33821.6|33801.6|24
1649159350000|2022-04-05 11:49:10|33823.9|33803.9|33823.8|33803.8|33823.9|33803.9|33822.5|33802.5|19
1649159360000|2022-04-05 11:49:20|33823.9|33803.9|33823.4|33803.4|33824.2|33804.2|33823|33803|13
1649159370000|2022-04-05 11:49:30|33824.8|33804.8|33824.4|33804.4|33825.8|33805.8|33823.8|33803.8|21
1649159380000|2022-04-05 11:49:40|33824.3|33804.3|33825.1|33805.1|33825.2|33805.2|33824.3|33804.3|14
1649159390000|2022-04-05 11:49:50|33825.5|33805.5|33826.6|33806.6|33827.6|33807.6|33825.1|33805.1|16
1649159400000|2022-04-05 11:50:00|33827.8|33807.8|33839.6|33819.6|33841.4|33821.4|33827.8|33807.8|29
1649159410000|2022-04-05 11:50:10|33839.5|33819.5|33839.2|33819.2|33840.6|33820.6|33838.2|33818.2|19
1649159420000|2022-04-05 11:50:20|33839.8|33819.8|33839.9|33819.9|33840.4|33820.4|33839.2|33819.2|18
1649159430000|2022-04-05 11:50:30|33839.6|33819.6|33841.5|33821.5|33841.6|33821.6|33839.6|33819.6|18
1649159440000|2022-04-05 11:50:40|33840.8|33820.8|33844.5|33824.5|33844.5|33824.5|33837.8|33817.8|22
1649159450000|2022-04-05 11:50:50|33835.1|33815.1|33841.5|33821.5|33843.8|33823.8|33835.1|33815.1|20
1649159460000|2022-04-05 11:51:00|33842.5|33822.5|33842.1|33822.1|33843.9|33823.9|33841.8|33821.8|23
1649159470000|2022-04-05 11:51:10|33843.4|33823.4|33844.4|33824.4|33846.5|33826.5|33843.2|33823.2|30
1649159480000|2022-04-05 11:51:20|33844.8|33824.8|33844.9|33824.9|33845.5|33825.5|33843.8|33823.8|23
1649159490000|2022-04-05 11:51:30|33844.8|33824.8|33844.1|33824.1|33846.3|33826.3|33844.1|33824.1|22
1649159500000|2022-04-05 11:51:40|33844.2|33824.2|33843.4|33823.4|33846.6|33826.6|33843.3|33823.3|28
1649159510000|2022-04-05 11:51:50|33843.5|33823.5|33848.4|33828.4|33849.9|33829.9|33840.7|33820.7|31
1649159520000|2022-04-05 11:52:00|33847.8|33827.8|33847.5|33827.5|33848.8|33828.8|33846.4|33826.4|27
1649159530000|2022-04-05 11:52:10|33847.7|33827.7|33846.7|33826.7|33849.4|33829.4|33846.2|33826.2|20
1649159540000|2022-04-05 11:52:20|33846.3|33826.3|33847.1|33827.1|33849|33829|33845.6|33825.6|26
1649159550000|2022-04-05 11:52:30|33848.2|33828.2|33847.2|33827.2|33848.6|33828.6|33845.9|33825.9|15
1649159560000|2022-04-05 11:52:40|33847.5|33827.5|33843.3|33823.3|33847.5|33827.5|33841|33821|25
1649159570000|2022-04-05 11:52:50|33843.5|33823.5|33842.9|33822.9|33845|33825|33842.5|33822.5|27
1649159580000|2022-04-05 11:53:00|33842.8|33822.8|33842.1|33822.1|33843|33823|33841.8|33821.8|26
1649159590000|2022-04-05 11:53:10|33841.9|33821.9|33842.1|33822.1|33843.1|33823.1|33841.5|33821.5|23
1649159600000|2022-04-05 11:53:20|33842.2|33822.2|33843.5|33823.5|33843.5|33823.5|33841.9|33821.9|22
1649159610000|2022-04-05 11:53:30|33843.6|33823.6|33844.3|33824.3|33847.1|33827.1|33843.6|33823.6|27
1649159620000|2022-04-05 11:53:40|33844.6|33824.6|33846.4|33826.4|33846.7|33826.7|33844.1|33824.1|19
1649159630000|2022-04-05 11:53:50|33846.6|33826.6|33845.3|33825.3|33849.3|33829.3|33845.3|33825.3|26
1649159640000|2022-04-05 11:54:00|33847.3|33827.3|33857.6|33837.6|33857.6|33837.6|33846.2|33826.2|22
1649159650000|2022-04-05 11:54:10|33857.1|33837.1|33857.4|33837.4|33857.4|33837.4|33855.1|33835.1|19
1649159660000|2022-04-05 11:54:20|33857.6|33837.6|33860.1|33840.1|33860.1|33840.1|33857.1|33837.1|13
1649159670000|2022-04-05 11:54:30|33859.1|33839.1|33849.5|33829.5|33860.2|33840.2|33848.6|33828.6|20
1649159680000|2022-04-05 11:54:40|33849.7|33829.7|33849|33829|33850.3|33830.3|33848|33828|23
1649159690000|2022-04-05 11:54:50|33849.1|33829.1|33848.9|33828.9|33850.2|33830.2|33848.8|33828.8|21
1649159700000|2022-04-05 11:55:00|33848.8|33828.8|33849.1|33829.1|33850.1|33830.1|33846.4|33826.4|29
1649159710000|2022-04-05 11:55:10|33847.9|33827.9|33846.6|33826.6|33848.4|33828.4|33846.4|33826.4|19
1649159720000|2022-04-05 11:55:20|33846.7|33826.7|33847.9|33827.9|33848.7|33828.7|33846.5|33826.5|17
1649159730000|2022-04-05 11:55:30|33847.4|33827.4|33848.2|33828.2|33850.5|33830.5|33847.4|33827.4|28
1649159740000|2022-04-05 11:55:40|33848.1|33828.1|33849|33829|33850.1|33830.1|33847.8|33827.8|22
1649159750000|2022-04-05 11:55:50|33850.1|33830.1|33849.5|33829.5|33850.8|33830.8|33848.9|33828.9|19
1649159760000|2022-04-05 11:56:00|33849.1|33829.1|33849.8|33829.8|33850.3|33830.3|33848.2|33828.2|24
1649159770000|2022-04-05 11:56:10|33849.1|33829.1|33849.2|33829.2|33850.5|33830.5|33847.8|33827.8|23
1649159780000|2022-04-05 11:56:20|33849.6|33829.6|33850.5|33830.5|33853|33833|33849.3|33829.3|21
1649159790000|2022-04-05 11:56:30|33850.2|33830.2|33851.2|33831.2|33851.5|33831.5|33850|33830|16
1649159800000|2022-04-05 11:56:40|33851.1|33831.1|33853.1|33833.1|33853.8|33833.8|33851|33831|15
1649159810000|2022-04-05 11:56:50|33853.3|33833.3|33851.4|33831.4|33853.3|33833.3|33850|33830|30
1649159820000|2022-04-05 11:57:00|33851.3|33831.3|33852.3|33832.3|33852.7|33832.7|33851|33831|17
1649159830000|2022-04-05 11:57:10|33851.4|33831.4|33852.7|33832.7|33852.8|33832.8|33850.6|33830.6|20
1649159840000|2022-04-05 11:57:20|33852.8|33832.8|33854.9|33834.9|33855.3|33835.3|33852.8|33832.8|15
1649159850000|2022-04-05 11:57:30|33855.3|33835.3|33850.6|33830.6|33855.3|33835.3|33845.6|33825.6|22
1649159860000|2022-04-05 11:57:40|33850.3|33830.3|33850.9|33830.9|33852.2|33832.2|33849.4|33829.4|26
1649159870000|2022-04-05 11:57:50|33850.4|33830.4|33851.5|33831.5|33852.3|33832.3|33846.8|33826.8|27
1649159880000|2022-04-05 11:58:00|33851.4|33831.4|33848.6|33828.6|33851.4|33831.4|33848.3|33828.3|22
1649159890000|2022-04-05 11:58:10|33848.9|33828.9|33851.1|33831.1|33852.1|33832.1|33848.9|33828.9|23
1649159900000|2022-04-05 11:58:20|33851|33831|33847.6|33827.6|33851.4|33831.4|33846.9|33826.9|25
1649159910000|2022-04-05 11:58:30|33847.1|33827.1|33844.2|33824.2|33848.1|33828.1|33840.5|33820.5|31
1649159920000|2022-04-05 11:58:40|33845.2|33825.2|33845|33825|33846|33826|33843.4|33823.4|31
1649159930000|2022-04-05 11:58:50|33844.6|33824.6|33843.3|33823.3|33846|33826|33840.7|33820.7|28
1649159940000|2022-04-05 11:59:00|33842.8|33822.8|33840.3|33820.3|33844.6|33824.6|33839.8|33819.8|30
1649159950000|2022-04-05 11:59:10|33841.1|33821.1|33835.1|33815.1|33841.9|33821.9|33835.1|33815.1|32
1649159960000|2022-04-05 11:59:20|33834.4|33814.4|33836.9|33816.9|33837.2|33817.2|33834.4|33814.4|22
1649159970000|2022-04-05 11:59:30|33837.3|33817.3|33837|33817|33837.7|33817.7|33834.6|33814.6|25
1649159980000|2022-04-05 11:59:40|33835.4|33815.4|33835.2|33815.2|33836.8|33816.8|33834.6|33814.6|27
1649159990000|2022-04-05 11:59:50|33835.4|33815.4|33834.6|33814.6|33835.9|33815.9|33834.6|33814.6|24
1649160000000|2022-04-05 12:00:00|33835.1|33815.1|33831.7|33811.7|33835.1|33815.1|33830.4|33810.4|32
1649160010000|2022-04-05 12:00:10|33831.2|33811.2|33828.9|33808.9|33833.2|33813.2|33828.9|33808.9|29
1649160020000|2022-04-05 12:00:20|33828.7|33808.7|33804.3|33784.3|33829.7|33809.7|33801|33781|35
1649160030000|2022-04-05 12:00:30|33803.9|33783.9|33808|33788|33808.8|33788.8|33802.2|33782.2|30
1649160040000|2022-04-05 12:00:40|33807.4|33787.4|33807.7|33787.7|33808.2|33788.2|33805.7|33785.7|21
1649160050000|2022-04-05 12:00:50|33808.1|33788.1|33810.8|33790.8|33812.8|33792.8|33807.3|33787.3|29
1649160060000|2022-04-05 12:01:00|33810.7|33790.7|33812.2|33792.2|33813.6|33793.6|33810.5|33790.5|34
1649160070000|2022-04-05 12:01:10|33811.4|33791.4|33813.9|33793.9|33814|33794|33810.9|33790.9|23
1649160080000|2022-04-05 12:01:20|33813.4|33793.4|33813.5|33793.5|33816.3|33796.3|33812.8|33792.8|28
1649160090000|2022-04-05 12:01:30|33812.5|33792.5|33812.1|33792.1|33814.4|33794.4|33810.9|33790.9|27
1649160100000|2022-04-05 12:01:40|33811.9|33791.9|33807.9|33787.9|33812.2|33792.2|33806.6|33786.6|30
1649160110000|2022-04-05 12:01:50|33808.4|33788.4|33810.8|33790.8|33810.8|33790.8|33807.6|33787.6|20
1649160120000|2022-04-05 12:02:00|33811|33791|33810|33790|33812|33792|33809.5|33789.5|29
1649160130000|2022-04-05 12:02:10|33811.3|33791.3|33812|33792|33812.5|33792.5|33810.3|33790.3|16
1649160140000|2022-04-05 12:02:20|33811.4|33791.4|33826.8|33806.8|33826.8|33806.8|33811.4|33791.4|24
1649160150000|2022-04-05 12:02:30|33832.8|33812.8|33845.4|33825.4|33845.8|33825.8|33832.8|33812.8|30
1649160160000|2022-04-05 12:02:40|33845.6|33825.6|33843.8|33823.8|33845.7|33825.7|33843.6|33823.6|22
1649160170000|2022-04-05 12:02:50|33843|33823|33824.4|33804.4|33843|33823|33820.9|33800.9|28
1649160180000|2022-04-05 12:03:00|33825.3|33805.3|33821.5|33801.5|33826|33806|33821.3|33801.3|21
1649160190000|2022-04-05 12:03:10|33820.7|33800.7|33818.8|33798.8|33822.5|33802.5|33818.8|33798.8|17
1649160200000|2022-04-05 12:03:20|33818.7|33798.7|33822.1|33802.1|33822.1|33802.1|33818.5|33798.5|21
1649160210000|2022-04-05 12:03:30|33822|33802|33820.9|33800.9|33822.2|33802.2|33820.9|33800.9|17
1649160220000|2022-04-05 12:03:40|33820.7|33800.7|33819|33799|33820.7|33800.7|33818.4|33798.4|22
1649160230000|2022-04-05 12:03:50|33818.7|33798.7|33820.3|33800.3|33821.7|33801.7|33818.7|33798.7|27
1649160240000|2022-04-05 12:04:00|33820.6|33800.6|33818.8|33798.8|33821.2|33801.2|33817.6|33797.6|26
1649160250000|2022-04-05 12:04:10|33818.5|33798.5|33819|33799|33820.5|33800.5|33818.2|33798.2|22
1649160260000|2022-04-05 12:04:20|33818.4|33798.4|33814|33794|33818.4|33798.4|33813.9|33793.9|20
1649160270000|2022-04-05 12:04:30|33814.4|33794.4|33814|33794|33814.9|33794.9|33813.6|33793.6|17
1649160280000|2022-04-05 12:04:40|33813.7|33793.7|33813.1|33793.1|33815.9|33795.9|33813.1|33793.1|15
1649160290000|2022-04-05 12:04:50|33816.5|33796.5|33815.9|33795.9|33816.5|33796.5|33813.2|33793.2|19
1649160300000|2022-04-05 12:05:00|33815.1|33795.1|33811.1|33791.1|33816|33796|33808.3|33788.3|24
1649160310000|2022-04-05 12:05:10|33811.2|33791.2|33813.1|33793.1|33813.6|33793.6|33810.8|33790.8|23
1649160320000|2022-04-05 12:05:20|33813.2|33793.2|33815.7|33795.7|33817.7|33797.7|33810.3|33790.3|25
1649160330000|2022-04-05 12:05:30|33815.4|33795.4|33814|33794|33816.1|33796.1|33814|33794|17
1649160340000|2022-04-05 12:05:40|33815|33795|33820.9|33800.9|33821.8|33801.8|33815|33795|17
1649160350000|2022-04-05 12:05:50|33818.8|33798.8|33819.1|33799.1|33819.5|33799.5|33815.6|33795.6|19
1649160360000|2022-04-05 12:06:00|33817.3|33797.3|33818.4|33798.4|33818.9|33798.9|33816.9|33796.9|16
1649160370000|2022-04-05 12:06:10|33818.6|33798.6|33819.1|33799.1|33819.5|33799.5|33817.3|33797.3|17
1649160380000|2022-04-05 12:06:20|33818.8|33798.8|33818.4|33798.4|33819.1|33799.1|33817.7|33797.7|15
1649160390000|2022-04-05 12:06:30|33821.9|33801.9|33823|33803|33823.5|33803.5|33821.7|33801.7|16
1649160400000|2022-04-05 12:06:40|33822.7|33802.7|33820.9|33800.9|33822.7|33802.7|33820.2|33800.2|16
1649160410000|2022-04-05 12:06:50|33821|33801|33822.3|33802.3|33824.2|33804.2|33818|33798|23
1649160420000|2022-04-05 12:07:00|33821.4|33801.4|33822.6|33802.6|33823.2|33803.2|33821.4|33801.4|16
1649160430000|2022-04-05 12:07:10|33822.3|33802.3|33822.1|33802.1|33823|33803|33819.2|33799.2|18
1649160440000|2022-04-05 12:07:20|33822|33802|33821.2|33801.2|33822.4|33802.4|33821|33801|22
1649160450000|2022-04-05 12:07:30|33821.3|33801.3|33820.9|33800.9|33821.5|33801.5|33820.6|33800.6|15
1649160460000|2022-04-05 12:07:40|33820.6|33800.6|33819.1|33799.1|33820.8|33800.8|33819.1|33799.1|12
1649160470000|2022-04-05 12:07:50|33820.8|33800.8|33821.6|33801.6|33822.2|33802.2|33819.6|33799.6|21
1649160480000|2022-04-05 12:08:00|33819.9|33799.9|33819.1|33799.1|33822.3|33802.3|33818.9|33798.9|20
1649160490000|2022-04-05 12:08:10|33819.2|33799.2|33814.1|33794.1|33819.2|33799.2|33813.8|33793.8|23
1649160500000|2022-04-05 12:08:20|33813.9|33793.9|33813.7|33793.7|33814.6|33794.6|33813.7|33793.7|14
1649160510000|2022-04-05 12:08:30|33813.6|33793.6|33811.1|33791.1|33814.1|33794.1|33810.6|33790.6|23
1649160520000|2022-04-05 12:08:40|33811.4|33791.4|33811.4|33791.4|33812.6|33792.6|33810|33790|21
1649160530000|2022-04-05 12:08:50|33812.3|33792.3|33811.9|33791.9|33813.5|33793.5|33811.9|33791.9|17
1649160540000|2022-04-05 12:09:00|33810.2|33790.2|33813|33793|33813.5|33793.5|33810.2|33790.2|21
1649160550000|2022-04-05 12:09:10|33812.4|33792.4|33817.2|33797.2|33817.3|33797.3|33812.4|33792.4|19
1649160560000|2022-04-05 12:09:20|33816.4|33796.4|33818.7|33798.7|33818.9|33798.9|33816.4|33796.4|16
1649160570000|2022-04-05 12:09:30|33818.3|33798.3|33819.5|33799.5|33820.3|33800.3|33818.3|33798.3|23
1649160580000|2022-04-05 12:09:40|33819.7|33799.7|33820.4|33800.4|33822.2|33802.2|33819.1|33799.1|16
1649160590000|2022-04-05 12:09:50|33819.6|33799.6|33818.3|33798.3|33820.8|33800.8|33816.7|33796.7|23
1649160600000|2022-04-05 12:10:00|33818|33798|33817.3|33797.3|33818.3|33798.3|33817.2|33797.2|21
1649160610000|2022-04-05 12:10:10|33816.8|33796.8|33816.7|33796.7|33817.4|33797.4|33816.5|33796.5|17
1649160620000|2022-04-05 12:10:20|33816.8|33796.8|33817.4|33797.4|33818.6|33798.6|33816.6|33796.6|17
1649160630000|2022-04-05 12:10:30|33817.9|33797.9|33820.3|33800.3|33820.5|33800.5|33817.3|33797.3|14
1649160640000|2022-04-05 12:10:40|33819.7|33799.7|33815.4|33795.4|33819.7|33799.7|33812.6|33792.6|21
1649160650000|2022-04-05 12:10:50|33813.9|33793.9|33816.4|33796.4|33816.4|33796.4|33812.7|33792.7|19
1649160660000|2022-04-05 12:11:00|33816|33796|33815.6|33795.6|33816.3|33796.3|33814.4|33794.4|16
1649160670000|2022-04-05 12:11:10|33815.3|33795.3|33819.5|33799.5|33819.8|33799.8|33815.2|33795.2|20
1649160680000|2022-04-05 12:11:20|33819|33799|33817.5|33797.5|33819.4|33799.4|33816.6|33796.6|26
1649160690000|2022-04-05 12:11:30|33816.5|33796.5|33816.7|33796.7|33818.5|33798.5|33815.9|33795.9|17
1649160700000|2022-04-05 12:11:40|33816.9|33796.9|33817.2|33797.2|33819.4|33799.4|33816.6|33796.6|24
1649160710000|2022-04-05 12:11:50|33818.3|33798.3|33815.5|33795.5|33818.6|33798.6|33812.5|33792.5|28
1649160720000|2022-04-05 12:12:00|33814.6|33794.6|33814.9|33794.9|33815.6|33795.6|33813.4|33793.4|17
1649160730000|2022-04-05 12:12:10|33814.8|33794.8|33815.1|33795.1|33819.3|33799.3|33812.9|33792.9|21
1649160740000|2022-04-05 12:12:20|33815.6|33795.6|33818.8|33798.8|33820|33800|33815.6|33795.6|20
1649160750000|2022-04-05 12:12:30|33818.5|33798.5|33818.6|33798.6|33818.9|33798.9|33817.6|33797.6|23
1649160760000|2022-04-05 12:12:40|33817.7|33797.7|33819.3|33799.3|33823.5|33803.5|33817.6|33797.6|33
1649160770000|2022-04-05 12:12:50|33819|33799|33817|33797|33819.5|33799.5|33815.6|33795.6|27
1649160780000|2022-04-05 12:13:00|33816.8|33796.8|33818.3|33798.3|33818.8|33798.8|33816.8|33796.8|26
1649160790000|2022-04-05 12:13:10|33818.2|33798.2|33820.8|33800.8|33823.8|33803.8|33817.3|33797.3|18
1649160800000|2022-04-05 12:13:20|33823.2|33803.2|33824.5|33804.5|33825.8|33805.8|33820.9|33800.9|28
1649160810000|2022-04-05 12:13:30|33824.2|33804.2|33824.5|33804.5|33825.4|33805.4|33823.6|33803.6|22
1649160820000|2022-04-05 12:13:40|33824.9|33804.9|33824.6|33804.6|33825|33805|33824.2|33804.2|12
1649160830000|2022-04-05 12:13:50|33824.3|33804.3|33826.3|33806.3|33826.3|33806.3|33824.3|33804.3|10
1649160840000|2022-04-05 12:14:00|33826.2|33806.2|33826.6|33806.6|33826.6|33806.6|33826.2|33806.2|8
1649160850000|2022-04-05 12:14:10|33825.9|33805.9|33826.8|33806.8|33827.8|33807.8|33820.5|33800.5|30
1649160860000|2022-04-05 12:14:20|33828.2|33808.2|33827|33807|33828.2|33808.2|33826.8|33806.8|22
1649160870000|2022-04-05 12:14:30|33826.8|33806.8|33827.1|33807.1|33827.4|33807.4|33826.1|33806.1|14
1649160880000|2022-04-05 12:14:40|33827|33807|33823.6|33803.6|33829.4|33809.4|33823.6|33803.6|28
1649160890000|2022-04-05 12:14:50|33825|33805|33826|33806|33828.2|33808.2|33824.9|33804.9|21
1649160900000|2022-04-05 12:15:00|33826.9|33806.9|33827.4|33807.4|33828.2|33808.2|33826|33806|24
1649160910000|2022-04-05 12:15:10|33827.7|33807.7|33827.9|33807.9|33827.9|33807.9|33826.5|33806.5|20
1649160920000|2022-04-05 12:15:20|33828.9|33808.9|33828.9|33808.9|33830.9|33810.9|33827.3|33807.3|24
1649160930000|2022-04-05 12:15:30|33829.8|33809.8|33828.4|33808.4|33830.4|33810.4|33825.9|33805.9|27
1649160940000|2022-04-05 12:15:40|33828.5|33808.5|33829.1|33809.1|33829.7|33809.7|33827.4|33807.4|17
1649160950000|2022-04-05 12:15:50|33828.9|33808.9|33830|33810|33830|33810|33828.7|33808.7|16
1649160960000|2022-04-05 12:16:00|33829.5|33809.5|33832|33812|33832.2|33812.2|33829.5|33809.5|5
1649160970000|2022-04-05 12:16:10|33832.1|33812.1|33832.4|33812.4|33832.4|33812.4|33832.1|33812.1|3
1649160980000|2022-04-05 12:16:20|33832.3|33812.3|33832.1|33812.1|33833|33813|33831.5|33811.5|11
1649160990000|2022-04-05 12:16:30|33833.5|33813.5|33832.9|33812.9|33834|33814|33829.1|33809.1|21
1649161000000|2022-04-05 12:16:40|33832.8|33812.8|33833.4|33813.4|33835.3|33815.3|33831.2|33811.2|23
1649161010000|2022-04-05 12:16:50|33833.6|33813.6|33834.4|33814.4|33835.4|33815.4|33833.1|33813.1|14
1649161020000|2022-04-05 12:17:00|33834.1|33814.1|33837|33817|33837|33817|33833.2|33813.2|19
1649161030000|2022-04-05 12:17:10|33838|33818|33835.6|33815.6|33838|33818|33835.3|33815.3|27
1649161040000|2022-04-05 12:17:20|33835.1|33815.1|33836.5|33816.5|33836.5|33816.5|33834.9|33814.9|16
1649161050000|2022-04-05 12:17:30|33836.6|33816.6|33837.9|33817.9|33840.6|33820.6|33836|33816|19
1649161060000|2022-04-05 12:17:40|33839|33819|33840.5|33820.5|33842.5|33822.5|33838.9|33818.9|33
1649161070000|2022-04-05 12:17:50|33840.9|33820.9|33841.3|33821.3|33843.1|33823.1|33840.3|33820.3|24
1649161080000|2022-04-05 12:18:00|33842.2|33822.2|33842.2|33822.2|33842.3|33822.3|33840.9|33820.9|18
1649161090000|2022-04-05 12:18:10|33841.7|33821.7|33840.4|33820.4|33843.7|33823.7|33839.1|33819.1|20
1649161100000|2022-04-05 12:18:20|33839.4|33819.4|33842.1|33822.1|33842.1|33822.1|33838.6|33818.6|25
1649161110000|2022-04-05 12:18:30|33842.2|33822.2|33842.8|33822.8|33844.9|33824.9|33840.9|33820.9|29
1649161120000|2022-04-05 12:18:40|33844.2|33824.2|33844.7|33824.7|33845.2|33825.2|33841.6|33821.6|25
1649161130000|2022-04-05 12:18:50|33843.9|33823.9|33844.7|33824.7|33845.7|33825.7|33843.3|33823.3|17
1649161140000|2022-04-05 12:19:00|33844.8|33824.8|33843|33823|33845.7|33825.7|33842.3|33822.3|25
1649161150000|2022-04-05 12:19:10|33843.3|33823.3|33844.5|33824.5|33845.9|33825.9|33842.1|33822.1|16
1649161160000|2022-04-05 12:19:20|33844.7|33824.7|33844.4|33824.4|33844.9|33824.9|33844|33824|18
1649161170000|2022-04-05 12:19:30|33844.3|33824.3|33844.3|33824.3|33844.6|33824.6|33844.2|33824.2|9
1649161180000|2022-04-05 12:19:40|33845.2|33825.2|33843.4|33823.4|33846.8|33826.8|33843.4|33823.4|21
1649161190000|2022-04-05 12:19:50|33846|33826|33844.7|33824.7|33847.4|33827.4|33843.3|33823.3|26
1649161200000|2022-04-05 12:20:00|33844.8|33824.8|33846.7|33826.7|33847.2|33827.2|33844.6|33824.6|28
1649161210000|2022-04-05 12:20:10|33845.9|33825.9|33847.6|33827.6|33848.8|33828.8|33844.6|33824.6|25
1649161220000|2022-04-05 12:20:20|33846.7|33826.7|33845.3|33825.3|33846.7|33826.7|33845.3|33825.3|15
1649161230000|2022-04-05 12:20:30|33844.6|33824.6|33848.1|33828.1|33848.1|33828.1|33844.4|33824.4|14
1649161240000|2022-04-05 12:20:40|33847.6|33827.6|33841.4|33821.4|33847.6|33827.6|33841.2|33821.2|25
1649161250000|2022-04-05 12:20:50|33842.5|33822.5|33841.5|33821.5|33842.7|33822.7|33839.6|33819.6|23
1649161260000|2022-04-05 12:21:00|33841.3|33821.3|33845|33825|33845.9|33825.9|33841.2|33821.2|23
1649161270000|2022-04-05 12:21:10|33844.8|33824.8|33840.6|33820.6|33844.8|33824.8|33839.5|33819.5|26
1649161280000|2022-04-05 12:21:20|33840.5|33820.5|33840.2|33820.2|33841.2|33821.2|33839.4|33819.4|18
1649161290000|2022-04-05 12:21:30|33840.4|33820.4|33841.1|33821.1|33843.5|33823.5|33839.6|33819.6|23
1649161300000|2022-04-05 12:21:40|33840.4|33820.4|33844.4|33824.4|33844.5|33824.5|33840.4|33820.4|23
1649161310000|2022-04-05 12:21:50|33843.9|33823.9|33846.3|33826.3|33847|33827|33843.1|33823.1|21
1649161320000|2022-04-05 12:22:00|33845.6|33825.6|33846.6|33826.6|33847.7|33827.7|33844.8|33824.8|27
1649161330000|2022-04-05 12:22:10|33846.2|33826.2|33847|33827|33847.3|33827.3|33844.7|33824.7|18
1649161340000|2022-04-05 12:22:20|33847.1|33827.1|33850|33830|33850.1|33830.1|33846.6|33826.6|27
1649161350000|2022-04-05 12:22:30|33849.7|33829.7|33851.9|33831.9|33852.8|33832.8|33848.3|33828.3|25
1649161360000|2022-04-05 12:22:40|33852.3|33832.3|33842.9|33822.9|33852.6|33832.6|33842.9|33822.9|20
1649161370000|2022-04-05 12:22:50|33847.2|33827.2|33848.2|33828.2|33850.5|33830.5|33844.4|33824.4|26
1649161380000|2022-04-05 12:23:00|33847.5|33827.5|33847.4|33827.4|33848.2|33828.2|33845.8|33825.8|21
1649161390000|2022-04-05 12:23:10|33845.8|33825.8|33847.1|33827.1|33848.2|33828.2|33845.8|33825.8|15
1649161400000|2022-04-05 12:23:20|33846.9|33826.9|33841.7|33821.7|33846.9|33826.9|33838.3|33818.3|17
1649161410000|2022-04-05 12:23:30|33839.5|33819.5|33841.1|33821.1|33842|33822|33839.4|33819.4|18
1649161420000|2022-04-05 12:23:40|33841.3|33821.3|33840.3|33820.3|33841.7|33821.7|33839.8|33819.8|15
1649161430000|2022-04-05 12:23:50|33840.4|33820.4|33842.8|33822.8|33843.5|33823.5|33840|33820|11
1649161440000|2022-04-05 12:24:00|33842.9|33822.9|33841.8|33821.8|33843.8|33823.8|33841.7|33821.7|19
1649161450000|2022-04-05 12:24:10|33842|33822|33843.2|33823.2|33844.5|33824.5|33841.3|33821.3|19
1649161460000|2022-04-05 12:24:20|33843.4|33823.4|33842.7|33822.7|33846.5|33826.5|33840.3|33820.3|22
1649161470000|2022-04-05 12:24:30|33842.5|33822.5|33849|33829|33850.1|33830.1|33842.5|33822.5|28
1649161480000|2022-04-05 12:24:40|33849.2|33829.2|33847.2|33827.2|33854.1|33834.1|33847.2|33827.2|36
1649161490000|2022-04-05 12:24:50|33848|33828|33847.5|33827.5|33850.9|33830.9|33847.5|33827.5|24
1649161500000|2022-04-05 12:25:00|33847.4|33827.4|33849.9|33829.9|33852.3|33832.3|33846.2|33826.2|32
1649161510000|2022-04-05 12:25:10|33849.5|33829.5|33852.8|33832.8|33852.8|33832.8|33849.5|33829.5|27
1649161520000|2022-04-05 12:25:20|33853.8|33833.8|33858.1|33838.1|33858.5|33838.5|33853.2|33833.2|29
1649161530000|2022-04-05 12:25:30|33857.3|33837.3|33857.9|33837.9|33862.5|33842.5|33854.9|33834.9|28
1649161540000|2022-04-05 12:25:40|33857.3|33837.3|33856.1|33836.1|33859.5|33839.5|33856.1|33836.1|18
1649161550000|2022-04-05 12:25:50|33856.9|33836.9|33856.4|33836.4|33857.6|33837.6|33856.2|33836.2|19
1649161560000|2022-04-05 12:26:00|33856|33836|33855.5|33835.5|33857.1|33837.1|33853.2|33833.2|30
1649161570000|2022-04-05 12:26:10|33854.9|33834.9|33856.6|33836.6|33856.7|33836.7|33854.5|33834.5|22
1649161580000|2022-04-05 12:26:20|33856.7|33836.7|33854.8|33834.8|33856.7|33836.7|33854.5|33834.5|18
1649161590000|2022-04-05 12:26:30|33854.7|33834.7|33851.7|33831.7|33857.6|33837.6|33850.2|33830.2|29
1649161600000|2022-04-05 12:26:40|33850.9|33830.9|33847.4|33827.4|33858|33838|33843.8|33823.8|30
1649161610000|2022-04-05 12:26:50|33847.8|33827.8|33851.5|33831.5|33852.5|33832.5|33847.8|33827.8|19
1649161620000|2022-04-05 12:27:00|33851.2|33831.2|33850.2|33830.2|33851.2|33831.2|33847.8|33827.8|22
1649161630000|2022-04-05 12:27:10|33849.6|33829.6|33849.6|33829.6|33851.1|33831.1|33848.5|33828.5|21
1649161640000|2022-04-05 12:27:20|33849.2|33829.2|33850|33830|33850|33830|33848.6|33828.6|19
1649161650000|2022-04-05 12:27:30|33851|33831|33852.2|33832.2|33853.6|33833.6|33850.6|33830.6|21
1649161660000|2022-04-05 12:27:40|33852.5|33832.5|33852.2|33832.2|33853.1|33833.1|33849.3|33829.3|19
1649161670000|2022-04-05 12:27:50|33852.7|33832.7|33853.8|33833.8|33853.8|33833.8|33852.1|33832.1|11
1649161680000|2022-04-05 12:28:00|33853.6|33833.6|33854|33834|33854.5|33834.5|33850.8|33830.8|26
1649161690000|2022-04-05 12:28:10|33853|33833|33853.6|33833.6|33853.6|33833.6|33852.3|33832.3|23
1649161700000|2022-04-05 12:28:20|33853.7|33833.7|33855|33835|33855.2|33835.2|33853.7|33833.7|20
1649161710000|2022-04-05 12:28:30|33855.3|33835.3|33849|33829|33855.3|33835.3|33849|33829|25
1649161720000|2022-04-05 12:28:40|33848.5|33828.5|33846.7|33826.7|33848.7|33828.7|33844.4|33824.4|22
1649161730000|2022-04-05 12:28:50|33848.5|33828.5|33845.9|33825.9|33848.5|33828.5|33845.9|33825.9|18
1649161740000|2022-04-05 12:29:00|33846|33826|33848.5|33828.5|33849.1|33829.1|33844.9|33824.9|21
1649161750000|2022-04-05 12:29:10|33848.6|33828.6|33844.9|33824.9|33850.5|33830.5|33844.6|33824.6|21
1649161760000|2022-04-05 12:29:20|33845|33825|33846.1|33826.1|33846.3|33826.3|33844.5|33824.5|18
1649161770000|2022-04-05 12:29:30|33845.8|33825.8|33847.4|33827.4|33850.1|33830.1|33845.3|33825.3|25
1649161780000|2022-04-05 12:29:40|33847.9|33827.9|33850.6|33830.6|33850.6|33830.6|33847.6|33827.6|32
1649161790000|2022-04-05 12:29:50|33851|33831|33853.1|33833.1|33853.1|33833.1|33848.7|33828.7|24
1649161800000|2022-04-05 12:30:00|33853|33833|33855.1|33835.1|33856|33836|33852.3|33832.3|22
1649161810000|2022-04-05 12:30:10|33855.3|33835.3|33856.1|33836.1|33856.5|33836.5|33854.4|33834.4|21
1649161820000|2022-04-05 12:30:20|33855.8|33835.8|33851.6|33831.6|33858|33838|33847.5|33827.5|25
1649161830000|2022-04-05 12:30:30|33851.2|33831.2|33836.4|33816.4|33854.8|33834.8|33835.6|33815.6|32
1649161840000|2022-04-05 12:30:40|33836.8|33816.8|33840.3|33790.3|33848.9|33816.8|33822.4|33783.5|32
1649161850000|2022-04-05 12:30:50|33846.9|33783.7|33837.9|33787.9|33846.9|33789.3|33836.9|33783.7|26
1649161860000|2022-04-05 12:31:00|33838.1|33788.1|33822.2|33802.2|33838.4|33804.3|33818.1|33785.3|28
1649161870000|2022-04-05 12:31:10|33822.9|33802.9|33834.5|33814.5|33834.6|33814.6|33822.9|33802.9|21
1649161880000|2022-04-05 12:31:20|33834.6|33814.6|33836.1|33816.1|33836.1|33816.1|33834.4|33814.4|12
1649161890000|2022-04-05 12:31:30|33836|33816|33834.8|33814.8|33836.1|33816.1|33834.8|33814.8|15
1649161900000|2022-04-05 12:31:40|33835.1|33815.1|33841.5|33821.5|33843.8|33823.8|33834.3|33814.3|21
1649161910000|2022-04-05 12:31:50|33841.8|33821.8|33848.1|33828.1|33848.7|33828.7|33841.8|33821.8|25
1649161920000|2022-04-05 12:32:00|33847.6|33827.6|33846.7|33826.7|33847.6|33827.6|33844|33824|33
1649161930000|2022-04-05 12:32:10|33846.8|33826.8|33847.9|33827.9|33848|33828|33846.6|33826.6|20
1649161940000|2022-04-05 12:32:20|33848|33828|33845.3|33825.3|33848.9|33828.9|33845.3|33825.3|26
1649161950000|2022-04-05 12:32:30|33845|33825|33846.5|33826.5|33846.7|33826.7|33845|33825|24
1649161960000|2022-04-05 12:32:40|33846.3|33826.3|33846.1|33826.1|33846.4|33826.4|33844|33824|31
1649161970000|2022-04-05 12:32:50|33845.6|33825.6|33845.5|33825.5|33846.4|33826.4|33845.2|33825.2|26
1649161980000|2022-04-05 12:33:00|33845.4|33825.4|33845.4|33825.4|33846.4|33826.4|33844.5|33824.5|25
1649161990000|2022-04-05 12:33:10|33845.3|33825.3|33849|33829|33849|33829|33845.2|33825.2|30
1649162000000|2022-04-05 12:33:20|33848.4|33828.4|33848.6|33828.6|33848.8|33828.8|33846.7|33826.7|18
1649162010000|2022-04-05 12:33:30|33846.9|33826.9|33846.5|33826.5|33848.9|33828.9|33846.5|33826.5|15
1649162020000|2022-04-05 12:33:40|33846.2|33826.2|33848.7|33828.7|33848.7|33828.7|33846.2|33826.2|18
1649162030000|2022-04-05 12:33:50|33847.7|33827.7|33849.3|33829.3|33849.3|33829.3|33847.6|33827.6|23
1649162040000|2022-04-05 12:34:00|33849.4|33829.4|33848.7|33828.7|33850.8|33830.8|33848.3|33828.3|20
1649162050000|2022-04-05 12:34:10|33850.2|33830.2|33851.8|33831.8|33852.7|33832.7|33849.8|33829.8|21
1649162060000|2022-04-05 12:34:20|33851.9|33831.9|33851.4|33831.4|33853.2|33833.2|33849.3|33829.3|23
1649162070000|2022-04-05 12:34:30|33851.1|33831.1|33852.3|33832.3|33856.3|33836.3|33851.1|33831.1|27
1649162080000|2022-04-05 12:34:40|33851.8|33831.8|33851.6|33831.6|33852.2|33832.2|33850.9|33830.9|25
1649162090000|2022-04-05 12:34:50|33851.7|33831.7|33852.6|33832.6|33852.6|33832.6|33850.7|33830.7|24
1649162100000|2022-04-05 12:35:00|33849.4|33829.4|33851.2|33831.2|33851.2|33831.2|33848.8|33828.8|25
1649162110000|2022-04-05 12:35:10|33851.3|33831.3|33854.2|33834.2|33854.5|33834.5|33851.3|33831.3|15
1649162120000|2022-04-05 12:35:20|33854.3|33834.3|33854.2|33834.2|33856.4|33836.4|33851.8|33831.8|23
1649162130000|2022-04-05 12:35:30|33853.7|33833.7|33856.5|33836.5|33857.9|33837.9|33853.7|33833.7|24
1649162140000|2022-04-05 12:35:40|33857.3|33837.3|33856.4|33836.4|33858.1|33838.1|33855.5|33835.5|25
1649162150000|2022-04-05 12:35:50|33856.6|33836.6|33856.3|33836.3|33858.8|33838.8|33856.3|33836.3|16
1649162160000|2022-04-05 12:36:00|33856.2|33836.2|33861.2|33841.2|33861.2|33841.2|33855.8|33835.8|21
1649162170000|2022-04-05 12:36:10|33860.7|33840.7|33859.2|33839.2|33863|33843|33858.8|33838.8|30
1649162180000|2022-04-05 12:36:20|33858.9|33838.9|33860.7|33840.7|33861.9|33841.9|33858|33838|22
1649162190000|2022-04-05 12:36:30|33858.8|33838.8|33862.5|33842.5|33862.5|33842.5|33857.7|33837.7|19
1649162200000|2022-04-05 12:36:40|33861.9|33841.9|33861|33841|33862|33842|33859.3|33839.3|18
1649162210000|2022-04-05 12:36:50|33860.9|33840.9|33859.7|33839.7|33862.1|33842.1|33859.7|33839.7|23
1649162220000|2022-04-05 12:37:00|33857.9|33837.9|33858.2|33838.2|33859.1|33839.1|33857.3|33837.3|27
1649162230000|2022-04-05 12:37:10|33858.4|33838.4|33859.7|33839.7|33859.7|33839.7|33858.2|33838.2|18
1649162240000|2022-04-05 12:37:20|33859.5|33839.5|33860.6|33840.6|33860.6|33840.6|33859.2|33839.2|12
1649162250000|2022-04-05 12:37:30|33863.1|33843.1|33867.6|33847.6|33867.6|33847.6|33860.4|33840.4|29
1649162260000|2022-04-05 12:37:40|33865.5|33845.5|33863.4|33843.4|33867|33847|33862.8|33842.8|28
1649162270000|2022-04-05 12:37:50|33863.2|33843.2|33863.9|33843.9|33864.8|33844.8|33863|33843|23
1649162280000|2022-04-05 12:38:00|33864|33844|33860|33840|33864|33844|33859.5|33839.5|25
1649162290000|2022-04-05 12:38:10|33859.4|33839.4|33859.4|33839.4|33860.9|33840.9|33858.1|33838.1|29
1649162300000|2022-04-05 12:38:20|33859.6|33839.6|33859.2|33839.2|33860.8|33840.8|33858|33838|26
1649162310000|2022-04-05 12:38:30|33858.9|33838.9|33857.1|33837.1|33858.9|33838.9|33856.3|33836.3|32
1649162320000|2022-04-05 12:38:40|33856.7|33836.7|33853|33833|33857.1|33837.1|33853|33833|29
1649162330000|2022-04-05 12:38:50|33852.9|33832.9|33850.3|33830.3|33852.9|33832.9|33849.9|33829.9|36
1649162340000|2022-04-05 12:39:00|33850.2|33830.2|33853.1|33833.1|33853.1|33833.1|33849.6|33829.6|32
1649162350000|2022-04-05 12:39:10|33853|33833|33855.8|33835.8|33858.6|33838.6|33852.3|33832.3|25
1649162360000|2022-04-05 12:39:20|33855.9|33835.9|33858.5|33838.5|33859.3|33839.3|33855.5|33835.5|30
1649162370000|2022-04-05 12:39:30|33856.8|33836.8|33860.1|33840.1|33861.1|33841.1|33856.8|33836.8|24
1649162380000|2022-04-05 12:39:40|33860.4|33840.4|33858|33838|33861|33841|33856.7|33836.7|27
1649162390000|2022-04-05 12:39:50|33857.9|33837.9|33857.3|33837.3|33858.7|33838.7|33856.2|33836.2|16
1649162400000|2022-04-05 12:40:00|33857|33837|33859.1|33839.1|33860.7|33840.7|33857|33837|18
1649162410000|2022-04-05 12:40:10|33859.6|33839.6|33856.9|33836.9|33860.2|33840.2|33856.9|33836.9|25
1649162420000|2022-04-05 12:40:20|33856.5|33836.5|33859.6|33839.6|33859.6|33839.6|33856.1|33836.1|20
1649162430000|2022-04-05 12:40:30|33859.8|33839.8|33860|33840|33860.1|33840.1|33858.7|33838.7|26
1649162440000|2022-04-05 12:40:40|33860.1|33840.1|33857.8|33837.8|33860.2|33840.2|33857.2|33837.2|23
1649162450000|2022-04-05 12:40:50|33857.6|33837.6|33859.7|33839.7|33860.1|33840.1|33857.5|33837.5|23
1649162460000|2022-04-05 12:41:00|33860|33840|33857.3|33837.3|33860|33840|33857.3|33837.3|23
1649162470000|2022-04-05 12:41:10|33857.5|33837.5|33858|33838|33858.6|33838.6|33857.3|33837.3|18
1649162480000|2022-04-05 12:41:20|33857.8|33837.8|33851.6|33831.6|33857.8|33837.8|33851.6|33831.6|23
1649162490000|2022-04-05 12:41:30|33852.3|33832.3|33848.8|33828.8|33854|33834|33847.8|33827.8|30
1649162500000|2022-04-05 12:41:40|33848.5|33828.5|33849.3|33829.3|33850.8|33830.8|33848.5|33828.5|26
1649162510000|2022-04-05 12:41:50|33848.7|33828.7|33846.6|33826.6|33848.7|33828.7|33846.6|33826.6|25
1649162520000|2022-04-05 12:42:00|33846.4|33826.4|33846.1|33826.1|33848.7|33828.7|33845.6|33825.6|26
1649162530000|2022-04-05 12:42:10|33846.4|33826.4|33847.7|33827.7|33847.8|33827.8|33846|33826|29
1649162540000|2022-04-05 12:42:20|33847.6|33827.6|33846.8|33826.8|33847.6|33827.6|33845.9|33825.9|28
1649162550000|2022-04-05 12:42:30|33847|33827|33847.2|33827.2|33848|33828|33845.5|33825.5|25
1649162560000|2022-04-05 12:42:40|33847.3|33827.3|33849.2|33829.2|33850.1|33830.1|33845.6|33825.6|22
1649162570000|2022-04-05 12:42:50|33849.9|33829.9|33848.6|33828.6|33850.1|33830.1|33847.7|33827.7|23
1649162580000|2022-04-05 12:43:00|33849.2|33829.2|33849.3|33829.3|33850.6|33830.6|33848.9|33828.9|17
1649162590000|2022-04-05 12:43:10|33849.1|33829.1|33849|33829|33850.6|33830.6|33849|33829|25
1649162600000|2022-04-05 12:43:20|33849.3|33829.3|33845.8|33825.8|33850.2|33830.2|33845.8|33825.8|28
1649162610000|2022-04-05 12:43:30|33846|33826|33845.6|33825.6|33846.5|33826.5|33845.2|33825.2|21
1649162620000|2022-04-05 12:43:40|33845.5|33825.5|33843.8|33823.8|33845.5|33825.5|33843.8|33823.8|21
1649162630000|2022-04-05 12:43:50|33844|33824|33845.1|33825.1|33845.3|33825.3|33843.6|33823.6|23
1649162640000|2022-04-05 12:44:00|33844.5|33824.5|33845.8|33825.8|33845.8|33825.8|33843.7|33823.7|16
1649162650000|2022-04-05 12:44:10|33845.9|33825.9|33844.2|33824.2|33845.9|33825.9|33843.7|33823.7|17
1649162660000|2022-04-05 12:44:20|33844.1|33824.1|33843.5|33823.5|33844.7|33824.7|33841.7|33821.7|22
1649162670000|2022-04-05 12:44:30|33843.6|33823.6|33842.8|33822.8|33843.8|33823.8|33841.5|33821.5|28
1649162680000|2022-04-05 12:44:40|33843.3|33823.3|33843.1|33823.1|33845|33825|33842.6|33822.6|27
1649162690000|2022-04-05 12:44:50|33843.2|33823.2|33841.2|33821.2|33843.2|33823.2|33840.7|33820.7|28
1649162700000|2022-04-05 12:45:00|33840.9|33820.9|33841.2|33821.2|33841.7|33821.7|33838.6|33818.6|28
1649162710000|2022-04-05 12:45:10|33841.3|33821.3|33841.5|33821.5|33841.8|33821.8|33840.6|33820.6|21
1649162720000|2022-04-05 12:45:20|33841.4|33821.4|33843.2|33823.2|33843.7|33823.7|33841.4|33821.4|23
1649162730000|2022-04-05 12:45:30|33842.6|33822.6|33845.8|33825.8|33846.5|33826.5|33842.6|33822.6|29
1649162740000|2022-04-05 12:45:40|33845.7|33825.7|33843.9|33823.9|33845.7|33825.7|33843.6|33823.6|27
1649162750000|2022-04-05 12:45:50|33844.2|33824.2|33844.8|33824.8|33845.4|33825.4|33844.2|33824.2|21
1649162760000|2022-04-05 12:46:00|33844.6|33824.6|33844|33824|33845.9|33825.9|33843.9|33823.9|19
1649162770000|2022-04-05 12:46:10|33843.5|33823.5|33841.6|33821.6|33843.7|33823.7|33841.6|33821.6|27
1649162780000|2022-04-05 12:46:20|33841.5|33821.5|33841.8|33821.8|33842.2|33822.2|33841.5|33821.5|19
1649162790000|2022-04-05 12:46:30|33842.6|33822.6|33844|33824|33844.4|33824.4|33842.6|33822.6|18
1649162800000|2022-04-05 12:46:40|33844.1|33824.1|33842.1|33822.1|33845.3|33825.3|33841.8|33821.8|21
1649162810000|2022-04-05 12:46:50|33841.8|33821.8|33841.9|33821.9|33842.5|33822.5|33840.8|33820.8|17
1649162820000|2022-04-05 12:47:00|33842.1|33822.1|33843.7|33823.7|33843.7|33823.7|33840.9|33820.9|20
1649162830000|2022-04-05 12:47:10|33843.6|33823.6|33843.2|33823.2|33844.3|33824.3|33843.2|33823.2|12
1649162840000|2022-04-05 12:47:20|33843.4|33823.4|33842.6|33822.6|33845.1|33825.1|33842.5|33822.5|23
1649162850000|2022-04-05 12:47:30|33843.1|33823.1|33841.3|33821.3|33844.2|33824.2|33840.4|33820.4|18
1649162860000|2022-04-05 12:47:40|33841.8|33821.8|33841.2|33821.2|33844.1|33824.1|33840.1|33820.1|31
1649162870000|2022-04-05 12:47:50|33841|33821|33841.7|33821.7|33842.8|33822.8|33840.5|33820.5|23
1649162880000|2022-04-05 12:48:00|33842.8|33822.8|33841.9|33821.9|33843|33823|33840.7|33820.7|20
1649162890000|2022-04-05 12:48:10|33841.8|33821.8|33842.3|33822.3|33843|33823|33841|33821|17
1649162900000|2022-04-05 12:48:20|33842.1|33822.1|33840.8|33820.8|33842.2|33822.2|33840.1|33820.1|15
1649162910000|2022-04-05 12:48:30|33841.8|33821.8|33841.2|33821.2|33842.2|33822.2|33841|33821|11
1649162920000|2022-04-05 12:48:40|33841.4|33821.4|33841.4|33821.4|33842.1|33822.1|33841|33821|20
1649162930000|2022-04-05 12:48:50|33841.8|33821.8|33842.1|33822.1|33842.1|33822.1|33840.5|33820.5|19
1649162940000|2022-04-05 12:49:00|33842.2|33822.2|33842.7|33822.7|33843.6|33823.6|33841.7|33821.7|18
1649162950000|2022-04-05 12:49:10|33843|33823|33843.6|33823.6|33843.8|33823.8|33843|33823|14
1649162960000|2022-04-05 12:49:20|33843.8|33823.8|33840.7|33820.7|33844.5|33824.5|33840|33820|19
1649162970000|2022-04-05 12:49:30|33840.3|33820.3|33837.9|33817.9|33840.3|33820.3|33837.4|33817.4|28
1649162980000|2022-04-05 12:49:40|33837.4|33817.4|33840|33820|33841.3|33821.3|33837.4|33817.4|18
1649162990000|2022-04-05 12:49:50|33840.1|33820.1|33839.4|33819.4|33841|33821|33839.4|33819.4|17
1649163000000|2022-04-05 12:50:00|33838.8|33818.8|33839.9|33819.9|33840|33820|33838.3|33818.3|20
1649163010000|2022-04-05 12:50:10|33839.8|33819.8|33838.5|33818.5|33840|33820|33838.3|33818.3|14
1649163020000|2022-04-05 12:50:20|33838.6|33818.6|33841.8|33821.8|33841.8|33821.8|33838.3|33818.3|15
1649163030000|2022-04-05 12:50:30|33841.7|33821.7|33840.3|33820.3|33841.9|33821.9|33840.3|33820.3|22
1649163040000|2022-04-05 12:50:40|33840.4|33820.4|33842|33822|33842|33822|33840.4|33820.4|17
1649163050000|2022-04-05 12:50:50|33841.9|33821.9|33841.8|33821.8|33842.1|33822.1|33841.3|33821.3|18
1649163060000|2022-04-05 12:51:00|33841.3|33821.3|33841|33821|33842|33822|33840.8|33820.8|13
1649163070000|2022-04-05 12:51:10|33840.9|33820.9|33844.3|33824.3|33844.8|33824.8|33840.9|33820.9|15
1649163080000|2022-04-05 12:51:20|33844.9|33824.9|33844.9|33824.9|33845.3|33825.3|33844|33824|25
1649163090000|2022-04-05 12:51:30|33845|33825|33845|33825|33845.6|33825.6|33844.9|33824.9|16
1649163100000|2022-04-05 12:51:40|33845.2|33825.2|33845|33825|33845.2|33825.2|33843.7|33823.7|8
1649163110000|2022-04-05 12:51:50|33844.5|33824.5|33844.5|33824.5|33844.9|33824.9|33844.3|33824.3|8
1649163120000|2022-04-05 12:52:00|33844.6|33824.6|33845.5|33825.5|33847.3|33827.3|33844.3|33824.3|16
1649163130000|2022-04-05 12:52:10|33845.8|33825.8|33845.7|33825.7|33845.9|33825.9|33845.5|33825.5|9
1649163140000|2022-04-05 12:52:20|33846.1|33826.1|33846.1|33826.1|33846.1|33826.1|33845.6|33825.6|14
1649163150000|2022-04-05 12:52:30|33845.9|33825.9|33846.7|33826.7|33846.8|33826.8|33845.9|33825.9|18
1649163160000|2022-04-05 12:52:40|33846.6|33826.6|33846.6|33826.6|33846.7|33826.7|33845.9|33825.9|12
1649163170000|2022-04-05 12:52:50|33846.7|33826.7|33851.6|33831.6|33853.5|33833.5|33846.7|33826.7|33
1649163180000|2022-04-05 12:53:00|33851.7|33831.7|33852.4|33832.4|33854.4|33834.4|33851.7|33831.7|27
1649163190000|2022-04-05 12:53:10|33852.7|33832.7|33856.7|33836.7|33856.9|33836.9|33852.7|33832.7|23
1649163200000|2022-04-05 12:53:20|33856.3|33836.3|33851.9|33831.9|33856.9|33836.9|33851.9|33831.9|24
1649163210000|2022-04-05 12:53:30|33851.8|33831.8|33851.3|33831.3|33852.8|33832.8|33851.1|33831.1|26
1649163220000|2022-04-05 12:53:40|33851.4|33831.4|33848.1|33828.1|33852.3|33832.3|33848|33828|27
1649163230000|2022-04-05 12:53:50|33848.2|33828.2|33851.2|33831.2|33856.3|33836.3|33848.2|33828.2|23
1649163240000|2022-04-05 12:54:00|33851.5|33831.5|33849.3|33829.3|33855.7|33835.7|33849.3|33829.3|23
1649163250000|2022-04-05 12:54:10|33849|33829|33853.9|33833.9|33853.9|33833.9|33848.2|33828.2|19
1649163260000|2022-04-05 12:54:20|33853.5|33833.5|33853.7|33833.7|33854.9|33834.9|33850.2|33830.2|31
1649163270000|2022-04-05 12:54:30|33853.9|33833.9|33861.7|33841.7|33863.7|33843.7|33853.4|33833.4|24
1649163280000|2022-04-05 12:54:40|33861|33841|33875.3|33855.3|33878|33858|33861|33841|29
1649163290000|2022-04-05 12:54:50|33875.4|33855.4|33877.9|33857.9|33878.3|33858.3|33875.3|33855.3|15
1649163300000|2022-04-05 12:55:00|33877.7|33857.7|33873.8|33853.8|33877.7|33857.7|33873|33853|33
1649163310000|2022-04-05 12:55:10|33874|33854|33876.3|33856.3|33876.9|33856.9|33873.6|33853.6|22
1649163320000|2022-04-05 12:55:20|33876.5|33856.5|33855.7|33835.7|33876.9|33856.9|33855.7|33835.7|22
1649163330000|2022-04-05 12:55:30|33851.9|33831.9|33847.9|33827.9|33851.9|33831.9|33847.9|33827.9|33
1649163340000|2022-04-05 12:55:40|33847.3|33827.3|33870|33850|33870.5|33850.5|33846.7|33826.7|25
1649163350000|2022-04-05 12:55:50|33869.5|33849.5|33869.5|33849.5|33872.2|33852.2|33868.3|33848.3|29
1649163360000|2022-04-05 12:56:00|33868.8|33848.8|33881.4|33861.4|33881.5|33861.5|33868.2|33848.2|23
1649163370000|2022-04-05 12:56:10|33880.5|33860.5|33882|33862|33882.5|33862.5|33880.2|33860.2|26
1649163380000|2022-04-05 12:56:20|33881.7|33861.7|33882.2|33862.2|33882.3|33862.3|33880.6|33860.6|19
1649163390000|2022-04-05 12:56:30|33882.1|33862.1|33899.4|33879.4|33928.8|33886.1|33882.1|33862.1|31
1649163400000|2022-04-05 12:56:40|33896.5|33876.5|33902|33882|33904.1|33884.1|33896.5|33876.5|22
1649163410000|2022-04-05 12:56:50|33902.2|33882.2|33900.3|33880.3|33903.7|33883.7|33900|33880|19
1649163420000|2022-04-05 12:57:00|33899.6|33879.6|33898.1|33878.1|33899.6|33879.6|33897.1|33877.1|23
1649163430000|2022-04-05 12:57:10|33897.3|33877.3|33901.5|33881.5|33901.5|33881.5|33896.9|33876.9|21
1649163440000|2022-04-05 12:57:20|33901.3|33881.3|33911.7|33891.7|33911.7|33891.7|33901.3|33881.3|28
1649163450000|2022-04-05 12:57:30|33909.4|33889.4|33914.2|33894.2|33916.3|33896.3|33909.4|33889.4|35
1649163460000|2022-04-05 12:57:40|33914|33894|33915.3|33895.3|33915.6|33895.6|33894.2|33874.2|34
1649163470000|2022-04-05 12:57:50|33915|33895|33904.5|33884.5|33915|33895|33892.3|33872.3|32
1649163480000|2022-04-05 12:58:00|33902.1|33882.1|33910.7|33890.7|33912|33892|33891.6|33871.6|36
1649163490000|2022-04-05 12:58:10|33910.3|33890.3|33907.1|33887.1|33915.6|33895.6|33907.1|33887.1|34
1649163500000|2022-04-05 12:58:20|33906.5|33886.5|33906.6|33886.6|33907.7|33887.7|33906.3|33886.3|19
1649163510000|2022-04-05 12:58:30|33906.7|33886.7|33910|33890|33918.9|33898.9|33905.4|33885.4|33
1649163520000|2022-04-05 12:58:40|33909.8|33889.8|33906.5|33886.5|33930.7|33891.5|33905.3|33865.8|21
1649163530000|2022-04-05 12:58:50|33906.3|33886.3|33906.9|33886.9|33907.8|33887.8|33905.1|33885.1|22
1649163540000|2022-04-05 12:59:00|33909.5|33889.5|33911.8|33891.8|33924.9|33893|33908|33872.5|30
1649163550000|2022-04-05 12:59:10|33911.6|33891.6|33911|33891|33912.3|33892.3|33909.7|33889.7|24
1649163560000|2022-04-05 12:59:20|33910.9|33890.9|33909.3|33889.3|33912.1|33892.1|33909.3|33889.3|26
1649163570000|2022-04-05 12:59:30|33909.6|33889.6|33912.1|33892.1|33913.9|33893.9|33909.2|33889.2|19
1649163580000|2022-04-05 12:59:40|33909.6|33889.6|33917.5|33897.5|33921.3|33901.3|33909.2|33889.2|36
1649163590000|2022-04-05 12:59:50|33917.4|33897.4|33914.8|33894.8|33918.3|33898.3|33914.6|33894.6|22
1649163600000|2022-04-05 13:00:00|33914.2|33894.2|33912.6|33892.6|33917|33897|33911.9|33891.9|30
1649163610000|2022-04-05 13:00:10|33912.5|33892.5|33911.5|33891.5|33912.6|33892.6|33911.5|33891.5|21
1649163620000|2022-04-05 13:00:20|33911.7|33891.7|33919.5|33899.5|33941|33900|33911.5|33874.3|21
1649163630000|2022-04-05 13:00:30|33919.2|33899.2|33923.1|33903.1|33923.8|33903.8|33917.7|33897.7|26
1649163640000|2022-04-05 13:00:40|33922.3|33902.3|33914|33894|33923.8|33903.8|33911.3|33891.3|29
1649163650000|2022-04-05 13:00:50|33914.7|33894.7|33920.2|33900.2|33923.3|33903.3|33907.2|33887.2|35
1649163660000|2022-04-05 13:01:00|33919.8|33899.8|33924.3|33904.3|33925.1|33905.1|33917.8|33897.8|29
1649163670000|2022-04-05 13:01:10|33924.4|33904.4|33920.1|33900.1|33926.5|33906.5|33920.1|33900.1|28
1649163680000|2022-04-05 13:01:20|33921.4|33901.4|33921.5|33901.5|33921.7|33901.7|33919.1|33899.1|17
1649163690000|2022-04-05 13:01:30|33922|33902|33918.8|33898.8|33922|33902|33918.8|33898.8|29
1649163700000|2022-04-05 13:01:40|33918.9|33898.9|33919.4|33899.4|33920|33900|33918.9|33898.9|17
1649163710000|2022-04-05 13:01:50|33919.2|33899.2|33919|33899|33919.6|33899.6|33918.9|33898.9|11
1649163720000|2022-04-05 13:02:00|33918.4|33898.4|33918|33898|33918.7|33898.7|33917.5|33897.5|13
1649163730000|2022-04-05 13:02:10|33917.9|33897.9|33917.8|33897.8|33918.5|33898.5|33917.4|33897.4|13
1649163740000|2022-04-05 13:02:20|33917.9|33897.9|33924.3|33904.3|33924.3|33904.3|33917.9|33897.9|20
1649163750000|2022-04-05 13:02:30|33924.4|33904.4|33917.6|33897.6|33924.9|33904.9|33916.4|33896.4|25
1649163760000|2022-04-05 13:02:40|33917.5|33897.5|33918.9|33898.9|33919.5|33899.5|33917.3|33897.3|15
1649163770000|2022-04-05 13:02:50|33919.4|33899.4|33918|33898|33919.5|33899.5|33917.7|33897.7|13
1649163780000|2022-04-05 13:03:00|33917.8|33897.8|33918.2|33898.2|33918.2|33898.2|33916.4|33896.4|20
1649163790000|2022-04-05 13:03:10|33918.1|33898.1|33918|33898|33918.8|33898.8|33916.8|33896.8|21
1649163800000|2022-04-05 13:03:20|33918.7|33898.7|33917.7|33897.7|33919.1|33899.1|33917.7|33897.7|12
1649163810000|2022-04-05 13:03:30|33917.6|33897.6|33917.6|33897.6|33918|33898|33917.1|33897.1|17
1649163820000|2022-04-05 13:03:40|33917.7|33897.7|33915.7|33895.7|33917.7|33897.7|33915.7|33895.7|15
1649163830000|2022-04-05 13:03:50|33915.6|33895.6|33912.5|33892.5|33915.6|33895.6|33912.5|33892.5|19
1649163840000|2022-04-05 13:04:00|33912.3|33892.3|33920.1|33900.1|33920.1|33900.1|33912.3|33892.3|20
1649163850000|2022-04-05 13:04:10|33920|33900|33927|33907|33927|33907|33920|33900|26
1649163860000|2022-04-05 13:04:20|33925.9|33905.9|33922.8|33902.8|33955.1|33915.7|33922.8|33888.4|33
1649163870000|2022-04-05 13:04:30|33922.5|33902.5|33935|33915|33947.3|33915|33917.9|33897.3|28
1649163880000|2022-04-05 13:04:40|33935.7|33915.7|33929.7|33909.7|33965.4|33920.4|33927.9|33893|29
1649163890000|2022-04-05 13:04:50|33933.5|33913.5|33940.8|33920.8|33967.5|33921.7|33930.6|33895.3|26
1649163900000|2022-04-05 13:05:00|33940.6|33920.6|33938.2|33918.2|33944.4|33924.4|33938|33918|26
1649163910000|2022-04-05 13:05:10|33942.7|33922.7|33940.4|33920.4|33945.4|33925.4|33940.4|33920.4|24
1649163920000|2022-04-05 13:05:20|33940.7|33920.7|33932.1|33912.1|33944.8|33924.8|33930.9|33910.9|30
1649163930000|2022-04-05 13:05:30|33934.2|33914.2|33937.5|33917.5|33964.2|33919|33930.1|33899.2|26
1649163940000|2022-04-05 13:05:40|33940.3|33920.3|33942.1|33922.1|33966.3|33924.6|33939.9|33900.8|27
1649163950000|2022-04-05 13:05:50|33941.9|33921.9|33939.1|33919.1|33942.6|33922.6|33938.5|33918.5|26
1649163960000|2022-04-05 13:06:00|33941.6|33921.6|33940.8|33920.8|33943.1|33923.1|33939.5|33919.5|24
1649163970000|2022-04-05 13:06:10|33940.7|33920.7|33941.7|33921.7|33942.1|33922.1|33939.3|33919.3|18
1649163980000|2022-04-05 13:06:20|33942|33922|33940|33920|33942|33922|33940|33920|11
1649163990000|2022-04-05 13:06:30|33940.1|33920.1|33940.7|33920.7|33941.1|33921.1|33939.4|33919.4|18
1649164000000|2022-04-05 13:06:40|33942.1|33922.1|33942.4|33922.4|33942.4|33922.4|33940.8|33920.8|13
1649164010000|2022-04-05 13:06:50|33942.3|33922.3|33947.5|33927.5|33951.5|33931.5|33942.3|33922.3|9
1649164020000|2022-04-05 13:07:00|33946.9|33926.9|33946.1|33926.1|33948.7|33928.7|33945.8|33925.8|23
1649164030000|2022-04-05 13:07:10|33946.5|33926.5|33949.1|33929.1|33949.9|33929.9|33946.2|33926.2|21
1649164040000|2022-04-05 13:07:20|33948.7|33928.7|33950.7|33930.7|33951.5|33931.5|33948.6|33928.6|24
1649164050000|2022-04-05 13:07:30|33950.6|33930.6|33955.5|33935.5|33956|33936|33949.1|33929.1|23
1649164060000|2022-04-05 13:07:40|33955.9|33935.9|33953.7|33933.7|33955.9|33935.9|33953.5|33933.5|19
1649164070000|2022-04-05 13:07:50|33953.5|33933.5|33954.5|33934.5|33955|33935|33952.9|33932.9|15
1649164080000|2022-04-05 13:08:00|33954.7|33934.7|33950.5|33930.5|33955|33935|33950.5|33930.5|17
1649164090000|2022-04-05 13:08:10|33950.3|33930.3|33950.3|33930.3|33950.6|33930.6|33949|33929|22
1649164100000|2022-04-05 13:08:20|33950.7|33930.7|33949.5|33929.5|33950.7|33930.7|33948.9|33928.9|21
1649164110000|2022-04-05 13:08:30|33949.3|33929.3|33949|33929|33949.7|33929.7|33944.8|33924.8|22
1649164120000|2022-04-05 13:08:40|33948.1|33928.1|33948.7|33928.7|33950.7|33930.7|33945.4|33925.4|26
1649164130000|2022-04-05 13:08:50|33948.9|33928.9|33945.5|33925.5|33948.9|33928.9|33945.5|33925.5|21
1649164140000|2022-04-05 13:09:00|33945.1|33925.1|33947.5|33927.5|33947.8|33927.8|33944.4|33924.4|24
1649164150000|2022-04-05 13:09:10|33947.3|33927.3|33948.2|33928.2|33949.9|33929.9|33945.7|33925.7|27
1649164160000|2022-04-05 13:09:20|33948.5|33928.5|33950.5|33930.5|33952.2|33932.2|33948.1|33928.1|27
1649164170000|2022-04-05 13:09:30|33950.2|33930.2|33951|33931|33951.6|33931.6|33949.8|33929.8|19
1649164180000|2022-04-05 13:09:40|33950.3|33930.3|33950.6|33930.6|33951.6|33931.6|33950.1|33930.1|18
1649164190000|2022-04-05 13:09:50|33949.5|33929.5|33948|33928|33951.1|33931.1|33947.2|33927.2|32
1649164200000|2022-04-05 13:10:00|33950.4|33930.4|33948.7|33928.7|33952.4|33932.4|33948.4|33928.4|28
1649164210000|2022-04-05 13:10:10|33948|33928|33960.5|33940.5|33961.1|33941.1|33948|33928|27
1649164220000|2022-04-05 13:10:20|33960.3|33940.3|33959.5|33939.5|33960.8|33940.8|33956.7|33936.7|29
1649164230000|2022-04-05 13:10:30|33959.8|33939.8|33961.5|33941.5|33961.5|33941.5|33959.3|33939.3|13
1649164240000|2022-04-05 13:10:40|33960.4|33940.4|33964.6|33944.6|33965.3|33945.3|33956.1|33936.1|27
1649164250000|2022-04-05 13:10:50|33963.5|33943.5|33971.2|33951.2|33971.2|33951.2|33963.5|33943.5|33
1649164260000|2022-04-05 13:11:00|33968.8|33948.8|33965.9|33945.9|33973.5|33953.5|33965.4|33945.4|17
1649164270000|2022-04-05 13:11:10|33967|33947|33970.2|33950.2|33970.2|33950.2|33966.9|33946.9|27
1649164280000|2022-04-05 13:11:20|33970.8|33950.8|33969.3|33949.3|33970.9|33950.9|33968.5|33948.5|20
1649164290000|2022-04-05 13:11:30|33974.7|33954.7|33987.6|33967.6|33987.6|33967.6|33974.7|33954.7|31
1649164300000|2022-04-05 13:11:40|33987.8|33967.8|33991.5|33971.5|33991.8|33971.8|33987.5|33967.5|29
1649164310000|2022-04-05 13:11:50|33991|33971|33995.3|33975.3|33995.3|33975.3|33987.7|33967.7|29
1649164320000|2022-04-05 13:12:00|33998.6|33978.6|33996|33976|33998.9|33978.9|33994|33974|22
1649164330000|2022-04-05 13:12:10|33996.6|33976.6|33995|33975|33997.1|33977.1|33994.5|33974.5|25
1649164340000|2022-04-05 13:12:20|33995.2|33975.2|33997.1|33977.1|33997.1|33977.1|33994|33974|19
1649164350000|2022-04-05 13:12:30|33995.3|33975.3|33998.2|33978.2|33999.4|33979.4|33994.1|33974.1|33
1649164360000|2022-04-05 13:12:40|33999.1|33979.1|33999.8|33979.8|34000.3|33980.3|33998.3|33978.3|31
1649164370000|2022-04-05 13:12:50|33998.7|33978.7|33997.1|33977.1|33998.7|33978.7|33996.2|33976.2|28
1649164380000|2022-04-05 13:13:00|33997.3|33977.3|33998.7|33978.7|34000.1|33980.1|33996.8|33976.8|30
1649164390000|2022-04-05 13:13:10|33997.9|33977.9|33998.4|33978.4|33999.1|33979.1|33996.7|33976.7|23
1649164400000|2022-04-05 13:13:20|33998.9|33978.9|33998.1|33978.1|33998.9|33978.9|33997.9|33977.9|21
1649164410000|2022-04-05 13:13:30|33996.2|33976.2|33994.8|33974.8|33998.9|33978.9|33993|33973|27
1649164420000|2022-04-05 13:13:40|33995.5|33975.5|33992.6|33972.6|33995.5|33975.5|33988.9|33968.9|28
1649164430000|2022-04-05 13:13:50|33991.1|33971.1|33992.8|33972.8|33993|33973|33990.1|33970.1|25
1649164440000|2022-04-05 13:14:00|33993|33973|33993.4|33973.4|33994.3|33974.3|33992.8|33972.8|20
1649164450000|2022-04-05 13:14:10|33993.2|33973.2|33991.1|33971.1|33993.9|33973.9|33990.3|33970.3|15
1649164460000|2022-04-05 13:14:20|33992.3|33972.3|33990.9|33970.9|33992.8|33972.8|33989.6|33969.6|18
1649164470000|2022-04-05 13:14:30|33991.2|33971.2|33996.9|33976.9|33996.9|33976.9|33989.8|33969.8|30
1649164480000|2022-04-05 13:14:40|33997.4|33977.4|33996.3|33976.3|33998.5|33978.5|33994.2|33974.2|26
1649164490000|2022-04-05 13:14:50|33996.6|33976.6|33995.6|33975.6|33996.6|33976.6|33993.4|33973.4|20
1649164500000|2022-04-05 13:15:00|33996.2|33976.2|33993.4|33973.4|33996.3|33976.3|33992.6|33972.6|21
1649164510000|2022-04-05 13:15:10|33993.3|33973.3|33992.3|33972.3|33993.3|33973.3|33992.3|33972.3|19
1649164520000|2022-04-05 13:15:20|33992.9|33972.9|33991.7|33971.7|33994.5|33974.5|33991.3|33971.3|18
1649164530000|2022-04-05 13:15:30|33992.6|33972.6|33991.7|33971.7|33993|33973|33988.1|33968.1|31
1649164540000|2022-04-05 13:15:40|33991.9|33971.9|33991.8|33971.8|33992.5|33972.5|33990.7|33970.7|22
1649164550000|2022-04-05 13:15:50|33992|33972|33992.7|33972.7|33992.8|33972.8|33991.8|33971.8|21
1649164560000|2022-04-05 13:16:00|33992.5|33972.5|33991.6|33971.6|33993|33973|33991.1|33971.1|20
1649164570000|2022-04-05 13:16:10|33990.6|33970.6|33990.1|33970.1|33991|33971|33989.9|33969.9|17
1649164580000|2022-04-05 13:16:20|33989.6|33969.6|33989.4|33969.4|33991|33971|33986.3|33966.3|20
1649164590000|2022-04-05 13:16:30|33993.1|33973.1|33988.9|33968.9|33993.1|33973.1|33987.9|33967.9|19
1649164600000|2022-04-05 13:16:40|33989.1|33969.1|33990.2|33970.2|33990.3|33970.3|33988.1|33968.1|23
1649164610000|2022-04-05 13:16:50|33990|33970|33992.3|33972.3|33992.6|33972.6|33989.5|33969.5|25
1649164620000|2022-04-05 13:17:00|33993.5|33973.5|33992.3|33972.3|33993.5|33973.5|33990.4|33970.4|24
1649164630000|2022-04-05 13:17:10|33992.4|33972.4|33991|33971|33992.8|33972.8|33990.6|33970.6|12
1649164640000|2022-04-05 13:17:20|33991.5|33971.5|33990.4|33970.4|33991.7|33971.7|33990.4|33970.4|11
1649164650000|2022-04-05 13:17:30|33988.6|33968.6|33988.4|33968.4|33988.6|33968.6|33987.4|33967.4|24
1649164660000|2022-04-05 13:17:40|33989.1|33969.1|33989.2|33969.2|33989.5|33969.5|33988.6|33968.6|24
1649164670000|2022-04-05 13:17:50|33989|33969|33989.9|33969.9|33989.9|33969.9|33988.8|33968.8|16
1649164680000|2022-04-05 13:18:00|33989.8|33969.8|33996|33976|33996.9|33976.9|33989.4|33969.4|20
1649164690000|2022-04-05 13:18:10|33996.4|33976.4|33995.3|33975.3|33996.4|33976.4|33994.4|33974.4|19
1649164700000|2022-04-05 13:18:20|33994.7|33974.7|33997.3|33977.3|33997.8|33977.8|33994.1|33974.1|16
1649164710000|2022-04-05 13:18:30|33998.4|33978.4|33995.9|33975.9|33998.4|33978.4|33995.8|33975.8|23
1649164720000|2022-04-05 13:18:40|33996.4|33976.4|33997.7|33977.7|33997.7|33977.7|33996.3|33976.3|16
1649164730000|2022-04-05 13:18:50|33996.4|33976.4|33996.2|33976.2|33996.5|33976.5|33996.1|33976.1|11
1649164740000|2022-04-05 13:19:00|33996.1|33976.1|33996.3|33976.3|33996.6|33976.6|33995.8|33975.8|11
1649164750000|2022-04-05 13:19:10|33996.1|33976.1|34000.3|33980.3|34000.3|33980.3|33996.1|33976.1|23
1649164760000|2022-04-05 13:19:20|34000.4|33980.4|34001.5|33981.5|34001.8|33981.8|34000.1|33980.1|14
1649164770000|2022-04-05 13:19:30|34001.4|33981.4|34002.9|33982.9|34002.9|33982.9|34001|33981|20
1649164780000|2022-04-05 13:19:40|34002.3|33982.3|34000.7|33980.7|34002.3|33982.3|34000.6|33980.6|18
1649164790000|2022-04-05 13:19:50|34000.5|33980.5|34000.9|33980.9|34001.1|33981.1|34000.1|33980.1|17
1649164800000|2022-04-05 13:20:00|34001.1|33981.1|33999.8|33979.8|34001.1|33981.1|33998.8|33978.8|25
1649164810000|2022-04-05 13:20:10|33999.7|33979.7|34001.1|33981.1|34001.5|33981.5|33999.7|33979.7|14
1649164820000|2022-04-05 13:20:20|34001.3|33981.3|34000.6|33980.6|34001.3|33981.3|33998.5|33978.5|24
1649164830000|2022-04-05 13:20:30|34000.9|33980.9|33999.9|33979.9|34001.2|33981.2|33999.9|33979.9|15
1649164840000|2022-04-05 13:20:40|33999.8|33979.8|34000.5|33980.5|34000.7|33980.7|33999.6|33979.6|12
1649164850000|2022-04-05 13:20:50|34000.9|33980.9|33998.7|33978.7|34001.2|33981.2|33997.6|33977.6|16
1649164860000|2022-04-05 13:21:00|33998.2|33978.2|33998.5|33978.5|33999.8|33979.8|33997.6|33977.6|17
1649164870000|2022-04-05 13:21:10|33998.7|33978.7|33999.7|33979.7|34000.9|33980.9|33996.1|33976.1|29
1649164880000|2022-04-05 13:21:20|33999.5|33979.5|33999.3|33979.3|34000.9|33980.9|33998.9|33978.9|21
1649164890000|2022-04-05 13:21:30|33999.9|33979.9|33998|33978|34000.2|33980.2|33998|33978|20
1649164900000|2022-04-05 13:21:40|33997.9|33977.9|33999.8|33979.8|34000.1|33980.1|33997.9|33977.9|16
1649164910000|2022-04-05 13:21:50|34000.2|33980.2|33999.2|33979.2|34000.5|33980.5|33998.8|33978.8|13
1649164920000|2022-04-05 13:22:00|33999.1|33979.1|33999.3|33979.3|34000.5|33980.5|33997.1|33977.1|17
1649164930000|2022-04-05 13:22:10|33999.4|33979.4|33998.2|33978.2|33999.6|33979.6|33998.2|33978.2|9
1649164940000|2022-04-05 13:22:20|33998.6|33978.6|34003|33983|34003.3|33983.3|33998.1|33978.1|19
1649164950000|2022-04-05 13:22:30|34002.3|33982.3|34007.9|33987.9|34008.3|33988.3|34002.3|33982.3|25
1649164960000|2022-04-05 13:22:40|34007.5|33987.5|34022.9|34002.9|34024.5|34004.5|34007.5|33987.5|28
1649164970000|2022-04-05 13:22:50|34022.8|34002.8|34020.6|34000.6|34022.8|34002.8|34020.5|34000.5|28
1649164980000|2022-04-05 13:23:00|34020.5|34000.5|34023.7|34003.7|34023.8|34003.8|34020.2|34000.2|23
1649164990000|2022-04-05 13:23:10|34023.8|34003.8|34019.2|33999.2|34023.8|34003.8|34018|33998|29
1649165000000|2022-04-05 13:23:20|34018.7|33998.7|34020.5|34000.5|34020.5|34000.5|34017.7|33997.7|23
1649165010000|2022-04-05 13:23:30|34020.6|34000.6|34020.3|34000.3|34020.7|34000.7|34018.6|33998.6|29
1649165020000|2022-04-05 13:23:40|34019.6|33999.6|34026|34006|34029.7|34009.7|34019.6|33999.6|30
1649165030000|2022-04-05 13:23:50|34025.7|34005.7|34028.9|34008.9|34029.4|34009.4|34024.3|34004.3|25
1649165040000|2022-04-05 13:24:00|34029|34009|34028.1|34008.1|34029|34009|34028.1|34008.1|17
1649165050000|2022-04-05 13:24:10|34028.4|34008.4|34035.4|34015.4|34036.7|34016.7|34027.9|34007.9|28
1649165060000|2022-04-05 13:24:20|34037.1|34017.1|34047.6|34027.6|34054.4|34034.4|34032.8|34012.8|29
1649165070000|2022-04-05 13:24:30|34047.4|34027.4|34034.9|34014.9|34047.4|34027.4|34033.8|34013.8|30
1649165080000|2022-04-05 13:24:40|34034.7|34014.7|34035.9|34015.9|34036.9|34016.9|34034.7|34014.7|17
1649165090000|2022-04-05 13:24:50|34035.8|34015.8|34031.9|34011.9|34036.1|34016.1|34031.8|34011.8|26
1649165100000|2022-04-05 13:25:00|34032.6|34012.6|34031.5|34011.5|34032.8|34012.8|34031|34011|25
1649165110000|2022-04-05 13:25:10|34030.5|34010.5|34029.8|34009.8|34031.3|34011.3|34029.3|34009.3|32
1649165120000|2022-04-05 13:25:20|34030.2|34010.2|34030.9|34010.9|34032.1|34012.1|34030.2|34010.2|30
1649165130000|2022-04-05 13:25:30|34031.6|34011.6|34032.9|34012.9|34033.3|34013.3|34031.6|34011.6|23
1649165140000|2022-04-05 13:25:40|34033.2|34013.2|34032|34012|34033.9|34013.9|34029.6|34009.6|24
1649165150000|2022-04-05 13:25:50|34034.5|34014.5|34064|34044|34066.3|34046.3|34033.1|34013.1|37
1649165160000|2022-04-05 13:26:00|34064.3|34044.3|34054.4|34034.4|34064.5|34044.5|34053|34033|21
1649165170000|2022-04-05 13:26:10|34054.6|34034.6|34044.5|34024.5|34059|34039|34043.4|34023.4|23
1649165180000|2022-04-05 13:26:20|34044.2|34024.2|34043.8|34023.8|34044.3|34024.3|34043.1|34023.1|17
1649165190000|2022-04-05 13:26:30|34040.1|34020.1|34042.2|34022.2|34043|34023|34039.8|34019.8|17
1649165200000|2022-04-05 13:26:40|34041.4|34021.4|34042.8|34022.8|34044.2|34024.2|34040.5|34020.5|22
1649165210000|2022-04-05 13:26:50|34043.1|34023.1|34043.8|34023.8|34043.9|34023.9|34042.6|34022.6|16
1649165220000|2022-04-05 13:27:00|34043.7|34023.7|34042.9|34022.9|34044.3|34024.3|34042.3|34022.3|13
1649165230000|2022-04-05 13:27:10|34043.1|34023.1|34043.1|34023.1|34046.5|34026.5|34042.1|34022.1|13
1649165240000|2022-04-05 13:27:20|34044|34024|34045.1|34025.1|34046|34026|34042.2|34022.2|20
1649165250000|2022-04-05 13:27:30|34045|34025|34045.3|34025.3|34045.3|34025.3|34044.4|34024.4|22
1649165260000|2022-04-05 13:27:40|34044.9|34024.9|34047.8|34027.8|34048.9|34028.9|34044.9|34024.9|28
1649165270000|2022-04-05 13:27:50|34048.8|34028.8|34046.1|34026.1|34048.8|34028.8|34044.5|34024.5|23
1649165280000|2022-04-05 13:28:00|34046.3|34026.3|34045.5|34025.5|34046.3|34026.3|34044.6|34024.6|21
1649165290000|2022-04-05 13:28:10|34045.4|34025.4|34048.5|34028.5|34049|34029|34045.2|34025.2|20
1649165300000|2022-04-05 13:28:20|34047.9|34027.9|34049.7|34029.7|34052.4|34032.4|34045.4|34025.4|27
1649165310000|2022-04-05 13:28:30|34049.6|34029.6|34049.7|34029.7|34050.6|34030.6|34049.5|34029.5|22
1649165320000|2022-04-05 13:28:40|34049.8|34029.8|34049.9|34029.9|34050.1|34030.1|34049.1|34029.1|15
1649165330000|2022-04-05 13:28:50|34049.7|34029.7|34049.7|34029.7|34052.2|34032.2|34048.9|34028.9|20
1649165340000|2022-04-05 13:29:00|34047|34027|34048.2|34028.2|34049.6|34029.6|34047|34027|28
1649165350000|2022-04-05 13:29:10|34048.1|34028.1|34047.9|34027.9|34048.6|34028.6|34047|34027|27
1649165360000|2022-04-05 13:29:20|34047.8|34027.8|34048.6|34028.6|34048.8|34028.8|34047.7|34027.7|17
1649165370000|2022-04-05 13:29:30|34050.8|34030.8|34048.2|34028.2|34050.8|34030.8|34048.2|34028.2|24
1649165380000|2022-04-05 13:29:40|34048.3|34028.3|34048.9|34028.9|34050.8|34030.8|34046.8|34026.8|25
1649165390000|2022-04-05 13:29:50|34047|34027|34047.6|34027.6|34048.5|34028.5|34042.3|34022.3|19
1649165400000|2022-04-05 13:30:00|34046.7|34026.7|34047.7|34027.7|34047.7|34027.7|34046.6|34026.6|24
1649165410000|2022-04-05 13:30:10|34047.5|34027.5|34046.4|34026.4|34047.6|34027.6|34046.3|34026.3|12
1649165420000|2022-04-05 13:30:20|34046.9|34026.9|34041.8|34021.8|34047.1|34027.1|34039.3|34019.3|29
1649165430000|2022-04-05 13:30:30|34041.7|34021.7|34034.8|34014.8|34041.7|34021.7|34030.4|34010.4|34
1649165440000|2022-04-05 13:30:40|34034.6|34014.6|34033.6|34013.6|34034.6|34014.6|34033.4|34013.4|28
1649165450000|2022-04-05 13:30:50|34033.1|34013.1|34028.9|34008.9|34033.4|34013.4|34027.5|34007.5|29
1649165460000|2022-04-05 13:31:00|34031.5|34011.5|34038.8|34018.8|34039.1|34019.1|34031.5|34011.5|21
1649165470000|2022-04-05 13:31:10|34038.6|34018.6|34036.8|34016.8|34038.6|34018.6|34034.1|34014.1|25
1649165480000|2022-04-05 13:31:20|34036.6|34016.6|34039.5|34019.5|34040.1|34020.1|34036.6|34016.6|26
1649165490000|2022-04-05 13:31:30|34039.4|34019.4|34036.9|34016.9|34040.4|34020.4|34035.8|34015.8|26
1649165500000|2022-04-05 13:31:40|34036.7|34016.7|34036.5|34016.5|34036.9|34016.9|34035.8|34015.8|23
1649165510000|2022-04-05 13:31:50|34036.2|34016.2|34035.3|34015.3|34036.6|34016.6|34033.2|34013.2|21
1649165520000|2022-04-05 13:32:00|34035.8|34015.8|34035.5|34015.5|34037.4|34017.4|34031.1|34011.1|28
1649165530000|2022-04-05 13:32:10|34035.4|34015.4|34037.2|34017.2|34037.4|34017.4|34024.4|34004.4|17
1649165540000|2022-04-05 13:32:20|34037.4|34017.4|34037|34017|34037.7|34017.7|34036.2|34016.2|23
1649165550000|2022-04-05 13:32:30|34036.8|34016.8|34036.4|34016.4|34036.8|34016.8|34036.2|34016.2|13
1649165560000|2022-04-05 13:32:40|34038.1|34018.1|34039.5|34019.5|34040.9|34020.9|34035.9|34015.9|19
1649165570000|2022-04-05 13:32:50|34039.4|34019.4|34037.4|34017.4|34039.7|34019.7|34037.3|34017.3|20
1649165580000|2022-04-05 13:33:00|34037.3|34017.3|34035.4|34015.4|34037.9|34017.9|34035.3|34015.3|23
1649165590000|2022-04-05 13:33:10|34037.1|34017.1|34034|34014|34038|34018|34033.7|34013.7|25
1649165600000|2022-04-05 13:33:20|34034.9|34014.9|34039.6|34019.6|34040.2|34020.2|34033.6|34013.6|16
1649165610000|2022-04-05 13:33:30|34040.7|34020.7|34043.4|34023.4|34044.5|34024.5|34040.2|34020.2|27
1649165620000|2022-04-05 13:33:40|34042.6|34022.6|34040.7|34020.7|34042.6|34022.6|34040.7|34020.7|24
1649165630000|2022-04-05 13:33:50|34042.2|34022.2|34039.4|34019.4|34042.5|34022.5|34038.8|34018.8|19
1649165640000|2022-04-05 13:34:00|34048.8|34028.8|34059.6|34039.6|34071.8|34051.8|34048.8|34028.8|28
1649165650000|2022-04-05 13:34:10|34059.2|34039.2|34093|34073|34152.2|34085.1|34059.2|34039.2|30
1649165660000|2022-04-05 13:34:20|34102|34052|34109.5|34029.5|34128.3|34052|34089.5|34007.7|35
1649165670000|2022-04-05 13:34:30|34111.6|34028.7|34093.9|34043.9|34112|34067|34080.3|34028.7|35
1649165680000|2022-04-05 13:34:40|34079.3|34059.3|34110.9|34043.2|34132.7|34082.6|34078.2|34043.2|37
1649165690000|2022-04-05 13:34:50|34108.7|34044.5|34096.2|34046.2|34112.1|34068.5|34083.1|34034.3|34
1649165700000|2022-04-05 13:35:00|34098.3|34048.3|34091.3|34041.3|34101.9|34059.1|34076.7|34030.7|37
1649165710000|2022-04-05 13:35:10|34091.9|34041.9|34060.7|34040.7|34112.8|34053.4|34058.8|34014.6|36
1649165720000|2022-04-05 13:35:20|34060.4|34040.4|34066.1|34046.1|34068.4|34048.4|34060.4|34040.4|34
1649165730000|2022-04-05 13:35:30|34065.9|34045.9|34062.7|34042.7|34068.1|34048.1|34061.3|34041.3|35
1649165740000|2022-04-05 13:35:40|34062.1|34042.1|34065.7|34045.7|34067|34047|34059.4|34039.4|27
1649165750000|2022-04-05 13:35:50|34066.2|34046.2|34065.1|34045.1|34070.2|34050.2|34062.6|34042.6|30
1649165760000|2022-04-05 13:36:00|34063.1|34043.1|34071.1|34051.1|34071.6|34051.6|34063|34043|33
1649165770000|2022-04-05 13:36:10|34071.4|34051.4|34046.2|34026.2|34073.2|34053.2|34042.6|34022.6|35
1649165780000|2022-04-05 13:36:20|34048.8|34028.8|34056.3|34036.3|34056.4|34036.4|34048.8|34028.8|32
1649165790000|2022-04-05 13:36:30|34056.5|34036.5|34066.8|34046.8|34067.5|34047.5|34055.8|34035.8|31
1649165800000|2022-04-05 13:36:40|34067.1|34047.1|34069.3|34049.3|34069.5|34049.5|34063.1|34043.1|26
1649165810000|2022-04-05 13:36:50|34069.5|34049.5|34065.6|34045.6|34071|34051|34054.9|34034.9|27
1649165820000|2022-04-05 13:37:00|34067.8|34047.8|34068.4|34048.4|34070.4|34050.4|34066.2|34046.2|33
1649165830000|2022-04-05 13:37:10|34068.5|34048.5|34067.5|34047.5|34068.8|34048.8|34066|34046|23
1649165840000|2022-04-05 13:37:20|34067.9|34047.9|34063.3|34043.3|34067.9|34047.9|34063.1|34043.1|26
1649165850000|2022-04-05 13:37:30|34063.1|34043.1|34061.8|34041.8|34063.8|34043.8|34060.7|34040.7|15
1649165860000|2022-04-05 13:37:40|34061.9|34041.9|34061.7|34041.7|34063.4|34043.4|34061.5|34041.5|21
1649165870000|2022-04-05 13:37:50|34062|34042|34062.8|34042.8|34062.8|34042.8|34061.5|34041.5|19
1649165880000|2022-04-05 13:38:00|34062.1|34042.1|34062.9|34042.9|34063.3|34043.3|34060.9|34040.9|23
1649165890000|2022-04-05 13:38:10|34062.7|34042.7|34065.8|34045.8|34066.8|34046.8|34062.7|34042.7|30
1649165900000|2022-04-05 13:38:20|34065.9|34045.9|34072.1|34052.1|34073.3|34053.3|34065.9|34045.9|22
1649165910000|2022-04-05 13:38:30|34072.4|34052.4|34069.4|34049.4|34072.7|34052.7|34067.5|34047.5|27
1649165920000|2022-04-05 13:38:40|34069.1|34049.1|34066.5|34046.5|34069.1|34049.1|34064.9|34044.9|31
1649165930000|2022-04-05 13:38:50|34066.3|34046.3|34061.5|34041.5|34066.6|34046.6|34061.4|34041.4|31
1649165940000|2022-04-05 13:39:00|34061.9|34041.9|34059.3|34039.3|34061.9|34041.9|34059.2|34039.2|32
1649165950000|2022-04-05 13:39:10|34059|34039|34061.9|34041.9|34062|34042|34059|34039|23
1649165960000|2022-04-05 13:39:20|34062|34042|34062.7|34042.7|34062.8|34042.8|34061.6|34041.6|15
1649165970000|2022-04-05 13:39:30|34062.8|34042.8|34062.3|34042.3|34064|34044|34059.9|34039.9|30
1649165980000|2022-04-05 13:39:40|34063.7|34043.7|34063.7|34043.7|34065.7|34045.7|34063.3|34043.3|25
1649165990000|2022-04-05 13:39:50|34063.6|34043.6|34063.3|34043.3|34064.8|34044.8|34061.8|34041.8|27
1649166000000|2022-04-05 13:40:00|34063.4|34043.4|34060.8|34040.8|34063.4|34043.4|34060.3|34040.3|30
1649166010000|2022-04-05 13:40:10|34060.5|34040.5|34064.5|34044.5|34065.9|34045.9|34060.5|34040.5|27
1649166020000|2022-04-05 13:40:20|34065.1|34045.1|34064.1|34044.1|34066.1|34046.1|34063.4|34043.4|30
1649166030000|2022-04-05 13:40:30|34064.2|34044.2|34066.2|34046.2|34066.6|34046.6|34064.1|34044.1|22
1649166040000|2022-04-05 13:40:40|34066.5|34046.5|34065.7|34045.7|34067.4|34047.4|34065|34045|25
1649166050000|2022-04-05 13:40:50|34065.9|34045.9|34065.3|34045.3|34067.8|34047.8|34064.8|34044.8|26
1649166060000|2022-04-05 13:41:00|34064.2|34044.2|34064.2|34044.2|34065.4|34045.4|34063.2|34043.2|22
1649166070000|2022-04-05 13:41:10|34064|34044|34062.6|34042.6|34064.2|34044.2|34062.4|34042.4|21
1649166080000|2022-04-05 13:41:20|34063|34043|34064.1|34044.1|34065.2|34045.2|34062.6|34042.6|29
1649166090000|2022-04-05 13:41:30|34064.5|34044.5|34062.2|34042.2|34064.8|34044.8|34062.2|34042.2|24
1649166100000|2022-04-05 13:41:40|34062.4|34042.4|34063|34043|34063.8|34043.8|34061.6|34041.6|27
1649166110000|2022-04-05 13:41:50|34062.6|34042.6|34057.2|34037.2|34062.8|34042.8|34057.2|34037.2|30
1649166120000|2022-04-05 13:42:00|34056.9|34036.9|34055.9|34035.9|34057.8|34037.8|34054.3|34034.3|22
1649166130000|2022-04-05 13:42:10|34055.6|34035.6|34054.1|34034.1|34055.6|34035.6|34053.5|34033.5|24
1649166140000|2022-04-05 13:42:20|34055.3|34035.3|34056|34036|34056.4|34036.4|34051.5|34031.5|23
1649166150000|2022-04-05 13:42:30|34055.7|34035.7|34053.1|34033.1|34055.9|34035.9|34052.6|34032.6|26
1649166160000|2022-04-05 13:42:40|34053.4|34033.4|34056.6|34036.6|34056.6|34036.6|34051.4|34031.4|22
1649166170000|2022-04-05 13:42:50|34056.4|34036.4|34057.8|34037.8|34059.2|34039.2|34056.4|34036.4|23
1649166180000|2022-04-05 13:43:00|34057.9|34037.9|34057.6|34037.6|34058.7|34038.7|34057|34037|22
1649166190000|2022-04-05 13:43:10|34057.5|34037.5|34055|34035|34057.7|34037.7|34054.7|34034.7|21
1649166200000|2022-04-05 13:43:20|34056.7|34036.7|34057.3|34037.3|34059.4|34039.4|34055.8|34035.8|21
1649166210000|2022-04-05 13:43:30|34058.3|34038.3|34055.5|34035.5|34058.3|34038.3|34055.5|34035.5|19
1649166220000|2022-04-05 13:43:40|34050.4|34030.4|34045.9|34025.9|34052.6|34032.6|34044.5|34024.5|25
1649166230000|2022-04-05 13:43:50|34046.3|34026.3|34046.6|34026.6|34048.2|34028.2|34045.5|34025.5|22
1649166240000|2022-04-05 13:44:00|34046.2|34026.2|34054.5|34034.5|34054.5|34034.5|34044.5|34024.5|35
1649166250000|2022-04-05 13:44:10|34055.3|34035.3|34046.1|34026.1|34055.4|34035.4|34045.1|34025.1|29
1649166260000|2022-04-05 13:44:20|34046.5|34026.5|34056.8|34036.8|34057.4|34037.4|34043.3|34023.3|31
1649166270000|2022-04-05 13:44:30|34057.3|34037.3|34056.6|34036.6|34057.8|34037.8|34056.4|34036.4|22
1649166280000|2022-04-05 13:44:40|34056.3|34036.3|34059.4|34039.4|34061|34041|34056.1|34036.1|24
1649166290000|2022-04-05 13:44:50|34058|34038|34060|34040|34060.3|34040.3|34057.7|34037.7|24
1649166300000|2022-04-05 13:45:00|34059.6|34039.6|34060.4|34040.4|34061.3|34041.3|34057.9|34037.9|25
1649166310000|2022-04-05 13:45:10|34059.8|34039.8|34053|34033|34060.3|34040.3|34052.1|34032.1|37
1649166320000|2022-04-05 13:45:20|34053.4|34033.4|34047.9|34027.9|34053.4|34033.4|34046|34026|27
1649166330000|2022-04-05 13:45:30|34045.8|34025.8|34049.4|34029.4|34050.7|34030.7|34045.8|34025.8|26
1649166340000|2022-04-05 13:45:40|34049.1|34029.1|34050.2|34030.2|34051.1|34031.1|34049.1|34029.1|24
1649166350000|2022-04-05 13:45:50|34050.4|34030.4|34049.1|34029.1|34051|34031|34048.3|34028.3|24
1649166360000|2022-04-05 13:46:00|34048.5|34028.5|34047.7|34027.7|34048.5|34028.5|34046.2|34026.2|28
1649166370000|2022-04-05 13:46:10|34047.8|34027.8|34046.7|34026.7|34047.8|34027.8|34045.9|34025.9|16
1649166380000|2022-04-05 13:46:20|34047.4|34027.4|34045|34025|34047.4|34027.4|34045|34025|18
1649166390000|2022-04-05 13:46:30|34045.3|34025.3|34044.9|34024.9|34045.3|34025.3|34043.1|34023.1|24
1649166400000|2022-04-05 13:46:40|34044.7|34024.7|34044.7|34024.7|34044.9|34024.9|34044|34024|19
1649166410000|2022-04-05 13:46:50|34044.6|34024.6|34043.6|34023.6|34044.6|34024.6|34043|34023|18
1649166420000|2022-04-05 13:47:00|34043.7|34023.7|34040.4|34020.4|34043.7|34023.7|34039.7|34019.7|29
1649166430000|2022-04-05 13:47:10|34040.9|34020.9|34039.4|34019.4|34040.9|34020.9|34038.2|34018.2|19
1649166440000|2022-04-05 13:47:20|34038.4|34018.4|34041.2|34021.2|34041.6|34021.6|34034.7|34014.7|28
1649166450000|2022-04-05 13:47:30|34040.8|34020.8|34040.9|34020.9|34044.4|34024.4|34035.6|34015.6|24
1649166460000|2022-04-05 13:47:40|34041.1|34021.1|34041.8|34021.8|34042.5|34022.5|34040.6|34020.6|20
1649166470000|2022-04-05 13:47:50|34041.7|34021.7|34039.4|34019.4|34042.3|34022.3|34039|34019|23
1649166480000|2022-04-05 13:48:00|34039.5|34019.5|34039.7|34019.7|34042.7|34022.7|34037.8|34017.8|27
1649166490000|2022-04-05 13:48:10|34039.9|34019.9|34042.7|34022.7|34042.7|34022.7|34039.7|34019.7|18
1649166500000|2022-04-05 13:48:20|34044.6|34024.6|34043|34023|34044.9|34024.9|34042.6|34022.6|20
1649166510000|2022-04-05 13:48:30|34043.5|34023.5|34041|34021|34043.5|34023.5|34040.1|34020.1|22
1649166520000|2022-04-05 13:48:40|34040.6|34020.6|34045.8|34025.8|34045.8|34025.8|34040.6|34020.6|25
1649166530000|2022-04-05 13:48:50|34046|34026|34046.3|34026.3|34049.3|34029.3|34044|34024|30
1649166540000|2022-04-05 13:49:00|34048.1|34028.1|34045.8|34025.8|34048.1|34028.1|34044.4|34024.4|23
1649166550000|2022-04-05 13:49:10|34045.7|34025.7|34046.8|34026.8|34052.7|34032.7|34045.7|34025.7|23
1649166560000|2022-04-05 13:49:20|34046.9|34026.9|34047.4|34027.4|34049.4|34029.4|34045.8|34025.8|22
1649166570000|2022-04-05 13:49:30|34047.5|34027.5|34047.6|34027.6|34047.8|34027.8|34045.4|34025.4|22
1649166580000|2022-04-05 13:49:40|34046.3|34026.3|34045.9|34025.9|34047|34027|34044.3|34024.3|27
1649166590000|2022-04-05 13:49:50|34046|34026|34044.1|34024.1|34046.2|34026.2|34043.8|34023.8|24
1649166600000|2022-04-05 13:50:00|34043.3|34023.3|34045.7|34025.7|34046.7|34026.7|34042.7|34022.7|23
1649166610000|2022-04-05 13:50:10|34044.9|34024.9|34045.8|34025.8|34048.7|34028.7|34044.1|34024.1|23
1649166620000|2022-04-05 13:50:20|34046.9|34026.9|34056.7|34036.7|34056.7|34036.7|34046.1|34026.1|28
1649166630000|2022-04-05 13:50:30|34057.2|34037.2|34061.6|34041.6|34061.6|34041.6|34053.1|34033.1|25
1649166640000|2022-04-05 13:50:40|34066.4|34046.4|34066|34046|34072.6|34052.6|34062.9|34042.9|30
1649166650000|2022-04-05 13:50:50|34065.7|34045.7|34059.9|34039.9|34065.7|34045.7|34058.8|34038.8|28
1649166660000|2022-04-05 13:51:00|34059.4|34039.4|34070.4|34050.4|34070.9|34050.9|34058.2|34038.2|34
1649166670000|2022-04-05 13:51:10|34070.8|34050.8|34108.2|34088.2|34108.2|34088.2|34070.2|34050.2|35
1649166680000|2022-04-05 13:51:20|34108.4|34088.4|34120.8|34100.8|34120.8|34100.8|34101.6|34081.6|36
1649166690000|2022-04-05 13:51:30|34117.2|34097.2|34122.4|34102.4|34134.9|34114.9|34116|34096|34
1649166700000|2022-04-05 13:51:40|34123|34103|34124.7|34104.7|34125.3|34105.3|34122.1|34102.1|36
1649166710000|2022-04-05 13:51:50|34125.4|34105.4|34125.5|34105.5|34127.7|34107.7|34124.7|34104.7|23
1649166720000|2022-04-05 13:52:00|34125.1|34105.1|34124.4|34104.4|34126|34106|34124.3|34104.3|17
1649166730000|2022-04-05 13:52:10|34124.3|34104.3|34115.9|34095.9|34124.8|34104.8|34110.8|34090.8|27
1649166740000|2022-04-05 13:52:20|34117.2|34097.2|34119.6|34099.6|34123.9|34103.9|34113.6|34093.6|34
1649166750000|2022-04-05 13:52:30|34120.6|34100.6|34119.5|34099.5|34123.3|34103.3|34112.8|34092.8|36
1649166760000|2022-04-05 13:52:40|34120.8|34100.8|34131.5|34111.5|34135.1|34115.1|34107.7|34087.7|32
1649166770000|2022-04-05 13:52:50|34132.6|34112.6|34130.2|34110.2|34132.6|34112.6|34120.4|34100.4|29
1649166780000|2022-04-05 13:53:00|34129.2|34109.2|34128.8|34108.8|34131|34111|34128.3|34108.3|26
1649166790000|2022-04-05 13:53:10|34130|34110|34137|34117|34140.2|34120.2|34129.5|34109.5|34
1649166800000|2022-04-05 13:53:20|34138.3|34118.3|34132.4|34112.4|34141|34121|34129.7|34109.7|35
1649166810000|2022-04-05 13:53:30|34131.2|34111.2|34134.8|34114.8|34137|34117|34131.1|34111.1|23
1649166820000|2022-04-05 13:53:40|34135.2|34115.2|34132.7|34112.7|34136.8|34116.8|34132.7|34112.7|24
1649166830000|2022-04-05 13:53:50|34132.9|34112.9|34130.4|34110.4|34135|34115|34130.4|34110.4|23
1649166840000|2022-04-05 13:54:00|34130.7|34110.7|34129.8|34109.8|34133.1|34113.1|34129.2|34109.2|24
1649166850000|2022-04-05 13:54:10|34129.6|34109.6|34129.9|34109.9|34132|34112|34129.4|34109.4|22
1649166860000|2022-04-05 13:54:20|34129.8|34109.8|34136.2|34116.2|34138.8|34118.8|34129.8|34109.8|31
1649166870000|2022-04-05 13:54:30|34137.1|34117.1|34141.1|34121.1|34145.2|34125.2|34135.4|34115.4|28
1649166880000|2022-04-05 13:54:40|34143.2|34123.2|34141.1|34121.1|34146|34126|34141.1|34121.1|24
1649166890000|2022-04-05 13:54:50|34143.3|34123.3|34142.5|34122.5|34143.7|34123.7|34142.3|34122.3|14
1649166900000|2022-04-05 13:55:00|34141.9|34121.9|34133.8|34113.8|34141.9|34121.9|34133.7|34113.7|19
1649166910000|2022-04-05 13:55:10|34133.6|34113.6|34138.5|34118.5|34138.6|34118.6|34132.9|34112.9|24
1649166920000|2022-04-05 13:55:20|34137.3|34117.3|34139.7|34119.7|34139.7|34119.7|34136.8|34116.8|26
1649166930000|2022-04-05 13:55:30|34140|34120|34138.9|34118.9|34140|34120|34136.9|34116.9|23
1649166940000|2022-04-05 13:55:40|34139|34119|34136.5|34116.5|34139|34119|34134.4|34114.4|18
1649166950000|2022-04-05 13:55:50|34136.4|34116.4|34148|34128|34151.6|34131.6|34133.1|34113.1|23
1649166960000|2022-04-05 13:56:00|34148.8|34128.8|34168.7|34148.7|34174.9|34154.9|34146.8|34126.8|33
1649166970000|2022-04-05 13:56:10|34168.3|34148.3|34162.5|34142.5|34170.2|34150.2|34162.5|34142.5|26
1649166980000|2022-04-05 13:56:20|34163.7|34143.7|34195.2|34175.2|34230.7|34189.2|34163.7|34143.7|36
1649166990000|2022-04-05 13:56:30|34195.5|34175.5|34181.4|34161.4|34207.3|34178.4|34181.4|34143.2|33
1649167000000|2022-04-05 13:56:40|34183.7|34163.7|34229.5|34179.5|34229.5|34195.5|34183.7|34149.2|37
1649167010000|2022-04-05 13:56:50|34229.4|34179.4|34209.6|34189.6|34232.4|34195.6|34207.5|34179.4|31
1649167020000|2022-04-05 13:57:00|34209.4|34189.4|34192.2|34120.2|34235|34190.5|34181.2|34119.9|34
1649167030000|2022-04-05 13:57:10|34190.3|34124.3|34182.1|34116.5|34199.2|34127.5|34165.7|34108.8|39
1649167040000|2022-04-05 13:57:20|34185.9|34115.1|34185.4|34135.4|34199.2|34141.2|34169.5|34110.8|33
1649167050000|2022-04-05 13:57:30|34185.2|34135.2|34186.7|34136.7|34200.8|34141.4|34181.5|34129.5|31
1649167060000|2022-04-05 13:57:40|34186.4|34136.4|34163|34143|34191|34144.4|34163|34128.6|31
1649167070000|2022-04-05 13:57:50|34163.2|34143.2|34169.3|34149.3|34193|34151.9|34163.2|34130|23
1649167080000|2022-04-05 13:58:00|34169.5|34149.5|34164.4|34144.4|34171.9|34151.9|34164.1|34144.1|30
1649167090000|2022-04-05 13:58:10|34164.7|34144.7|34168.5|34148.5|34168.6|34148.6|34164.7|34144.7|23
1649167100000|2022-04-05 13:58:20|34168.4|34148.4|34166.3|34146.3|34168.6|34148.6|34166.3|34146.3|19
1649167110000|2022-04-05 13:58:30|34166.5|34146.5|34165.9|34145.9|34167.2|34147.2|34164.8|34144.8|21
1649167120000|2022-04-05 13:58:40|34166|34146|34166.6|34146.6|34167.1|34147.1|34161.6|34141.6|27
1649167130000|2022-04-05 13:58:50|34167.6|34147.6|34173.9|34153.9|34173.9|34153.9|34164.4|34144.4|25
1649167140000|2022-04-05 13:59:00|34173.6|34153.6|34178.9|34158.9|34179.6|34159.6|34173.6|34153.6|34
1649167150000|2022-04-05 13:59:10|34179|34159|34178.2|34158.2|34181.3|34161.3|34176.4|34156.4|28
1649167160000|2022-04-05 13:59:20|34178|34158|34180.9|34160.9|34181|34161|34177.1|34157.1|24
1649167170000|2022-04-05 13:59:30|34180.7|34160.7|34181.8|34161.8|34184.9|34164.9|34179.2|34159.2|28
1649167180000|2022-04-05 13:59:40|34183.5|34163.5|34180.5|34160.5|34186.3|34166.3|34175.4|34155.4|28
1649167190000|2022-04-05 13:59:50|34179.4|34159.4|34184.3|34164.3|34189.2|34169.2|34179.3|34159.3|32
1649167200000|2022-04-05 14:00:00|34185.5|34165.5|34183.8|34163.8|34185.7|34165.7|34180.6|34160.6|30
1649167210000|2022-04-05 14:00:10|34183|34163|34183.1|34163.1|34185.2|34165.2|34182.2|34162.2|26
1649167220000|2022-04-05 14:00:20|34183.2|34163.2|34184.1|34164.1|34191.2|34171.2|34179.8|34159.8|35
1649167230000|2022-04-05 14:00:30|34183.2|34163.2|34198.6|34178.6|34199.7|34179.7|34180.1|34160.1|37
1649167240000|2022-04-05 14:00:40|34202.8|34182.8|34204.4|34184.4|34207.7|34187.7|34202.5|34182.5|35
1649167250000|2022-04-05 14:00:50|34201.9|34181.9|34217.6|34197.6|34217.6|34197.6|34190.6|34170.6|32
1649167260000|2022-04-05 14:01:00|34217.2|34197.2|34208.9|34188.9|34221.5|34201.5|34204|34184|32
1649167270000|2022-04-05 14:01:10|34208.1|34188.1|34205.4|34185.4|34208.8|34188.8|34202.5|34182.5|35
1649167280000|2022-04-05 14:01:20|34206.2|34186.2|34207.2|34187.2|34208|34188|34204.5|34184.5|25
1649167290000|2022-04-05 14:01:30|34207.5|34187.5|34209.2|34189.2|34229.4|34189.9|34206.6|34166.3|35
1649167300000|2022-04-05 14:01:40|34211.8|34191.8|34209|34189|34212.4|34192.4|34207.7|34187.7|27
1649167310000|2022-04-05 14:01:50|34208.6|34188.6|34204.5|34184.5|34209.8|34189.8|34203.6|34183.6|28
1649167320000|2022-04-05 14:02:00|34204.7|34184.7|34211.2|34191.2|34213.3|34193.3|34204.7|34184.7|30
1649167330000|2022-04-05 14:02:10|34211.4|34191.4|34209|34189|34214.1|34194.1|34208.2|34188.2|32
1649167340000|2022-04-05 14:02:20|34207.7|34187.7|34212.8|34192.8|34214.1|34194.1|34207.7|34187.7|28
1649167350000|2022-04-05 14:02:30|34212.4|34192.4|34213.4|34193.4|34214.2|34194.2|34212.1|34192.1|23
1649167360000|2022-04-05 14:02:40|34218.6|34198.6|34221.4|34201.4|34221.4|34201.4|34213.4|34193.4|28
1649167370000|2022-04-05 14:02:50|34221.8|34201.8|34228.3|34208.3|34228.3|34208.3|34214.1|34194.1|36
1649167380000|2022-04-05 14:03:00|34227.7|34207.7|34218.5|34198.5|34227.7|34207.7|34217|34197|32
1649167390000|2022-04-05 14:03:10|34218.6|34198.6|34217.6|34197.6|34219.4|34199.4|34216.9|34196.9|35
1649167400000|2022-04-05 14:03:20|34218.5|34198.5|34219.7|34199.7|34219.7|34199.7|34216.3|34196.3|27
1649167410000|2022-04-05 14:03:30|34219.8|34199.8|34227.9|34207.9|34238.5|34218.5|34219.4|34199.4|31
1649167420000|2022-04-05 14:03:40|34228.5|34208.5|34257.4|34237.4|34257.4|34237.4|34228.3|34208.3|34
1649167430000|2022-04-05 14:03:50|34258.1|34238.1|34257.3|34237.3|34261.5|34241.5|34256.4|34236.4|31
1649167440000|2022-04-05 14:04:00|34257.5|34237.5|34259.5|34209.5|34266.8|34242.8|34240|34195.2|33
1649167450000|2022-04-05 14:04:10|34241|34221|34243.5|34223.5|34245.8|34225.8|34240.1|34220.1|28
1649167460000|2022-04-05 14:04:20|34243.9|34223.9|34243.9|34223.9|34273.8|34232.8|34243|34210.3|30
1649167470000|2022-04-05 14:04:30|34244.8|34224.8|34250.6|34230.6|34250.9|34230.9|34243.1|34223.1|25
1649167480000|2022-04-05 14:04:40|34249.8|34229.8|34249.9|34229.9|34251.9|34231.9|34247.2|34227.2|29
1649167490000|2022-04-05 14:04:50|34250.1|34230.1|34255.8|34235.8|34258.9|34238.9|34247.8|34227.8|31
1649167500000|2022-04-05 14:05:00|34258|34238|34264.6|34244.6|34265.8|34245.8|34257.2|34237.2|33
1649167510000|2022-04-05 14:05:10|34266.5|34246.5|34269|34249|34269.1|34249.1|34260.1|34240.1|36
1649167520000|2022-04-05 14:05:20|34269.8|34249.8|34291.6|34271.6|34291.6|34271.6|34267.8|34247.8|40
1649167530000|2022-04-05 14:05:30|34292.4|34272.4|34329.6|34267.3|34352|34288.9|34288.8|34253.3|36
1649167540000|2022-04-05 14:05:40|34323.2|34273.2|34333.1|34266.3|34347.9|34292.5|34301.7|34260.4|37
1649167550000|2022-04-05 14:05:50|34331|34263.8|34311.3|34291.3|34338.8|34293.3|34311.3|34257.9|40
1649167560000|2022-04-05 14:06:00|34311.8|34291.8|34336.4|34272.1|34336.4|34298.3|34309.2|34272.1|40
1649167570000|2022-04-05 14:06:10|34328.4|34278.4|34317.3|34297.3|34328.4|34297.3|34304.8|34278.4|35
1649167580000|2022-04-05 14:06:20|34315|34295|34320.2|34300.2|34322.1|34302.1|34314.7|34294.7|37
1649167590000|2022-04-05 14:06:30|34319.5|34299.5|34319.3|34299.3|34321.2|34301.2|34312.8|34292.8|35
1649167600000|2022-04-05 14:06:40|34318.4|34298.4|34315.8|34295.8|34321.1|34301.1|34314.7|34294.7|36
1649167610000|2022-04-05 14:06:50|34315.4|34295.4|34314.9|34294.9|34317|34297|34313.3|34293.3|27
1649167620000|2022-04-05 14:07:00|34314.7|34294.7|34313.4|34293.4|34314.7|34294.7|34309.5|34289.5|33
1649167630000|2022-04-05 14:07:10|34312.4|34292.4|34317.4|34297.4|34319.2|34299.2|34312.4|34292.4|35
1649167640000|2022-04-05 14:07:20|34317.3|34297.3|34319.6|34299.6|34323|34303|34317.3|34297.3|31
1649167650000|2022-04-05 14:07:30|34320.8|34300.8|34323.9|34303.9|34324.4|34304.4|34319.1|34299.1|30
1649167660000|2022-04-05 14:07:40|34323.5|34303.5|34325.6|34305.6|34326.8|34306.8|34322.7|34302.7|29
1649167670000|2022-04-05 14:07:50|34324.5|34304.5|34319.5|34299.5|34326|34306|34319.1|34299.1|30
1649167680000|2022-04-05 14:08:00|34319.7|34299.7|34321.2|34301.2|34333.2|34313.2|34319.4|34299.4|30
1649167690000|2022-04-05 14:08:10|34320.8|34300.8|34331.3|34311.3|34338.2|34318.2|34320|34300|33
1649167700000|2022-04-05 14:08:20|34332|34312|34326.4|34306.4|34338.2|34318.2|34323.9|34303.9|37
1649167710000|2022-04-05 14:08:30|34327.3|34307.3|34349.2|34329.2|34353.7|34333.7|34326.4|34306.4|32
1649167720000|2022-04-05 14:08:40|34351|34331|34348.6|34328.6|34351.7|34331.7|34347.3|34327.3|30
1649167730000|2022-04-05 14:08:50|34348.5|34328.5|34356|34336|34362|34342|34347.9|34327.9|27
1649167740000|2022-04-05 14:09:00|34353.7|34333.7|34358.5|34338.5|34360.7|34340.7|34353.5|34333.5|30
1649167750000|2022-04-05 14:09:10|34358.4|34338.4|34371|34351|34376.7|34356.7|34358.4|34338.4|34
1649167760000|2022-04-05 14:09:20|34373.4|34353.4|34370.8|34350.8|34377.7|34357.7|34370|34350|35
1649167770000|2022-04-05 14:09:30|34371.2|34351.2|34379.7|34308.4|34379.7|34351.2|34354.3|34308.4|32
1649167780000|2022-04-05 14:09:40|34355.5|34335.5|34366.6|34346.6|34376.9|34346.6|34354.8|34313.4|34
1649167790000|2022-04-05 14:09:50|34366.5|34346.5|34361.8|34341.8|34369.9|34349.9|34355.7|34335.7|32
1649167800000|2022-04-05 14:10:00|34356.3|34336.3|34358.2|34338.2|34361.8|34341.8|34356.3|34336.3|30
1649167810000|2022-04-05 14:10:10|34357.5|34337.5|34350.3|34330.3|34357.9|34337.9|34349.5|34329.5|34
1649167820000|2022-04-05 14:10:20|34352.2|34332.2|34363|34343|34364|34344|34351.3|34331.3|35
1649167830000|2022-04-05 14:10:30|34364.4|34344.4|34351.7|34331.7|34364.4|34344.4|34351.7|34331.7|36
1649167840000|2022-04-05 14:10:40|34354.9|34334.9|34358.7|34338.7|34366.3|34346.3|34351.3|34331.3|32
1649167850000|2022-04-05 14:10:50|34360.5|34340.5|34364.2|34344.2|34367.2|34347.2|34358.7|34338.7|35
1649167860000|2022-04-05 14:11:00|34365.2|34345.2|34361.5|34341.5|34365.9|34345.9|34361.2|34341.2|26
1649167870000|2022-04-05 14:11:10|34362.5|34342.5|34362.4|34342.4|34363.3|34343.3|34360.6|34340.6|25
1649167880000|2022-04-05 14:11:20|34362.5|34342.5|34355.8|34335.8|34362.5|34342.5|34355.8|34335.8|22
1649167890000|2022-04-05 14:11:30|34356|34336|34359.7|34339.7|34360.9|34340.9|34353.4|34333.4|23
1649167900000|2022-04-05 14:11:40|34359.5|34339.5|34360.6|34340.6|34361.9|34341.9|34358.6|34338.6|29
1649167910000|2022-04-05 14:11:50|34361.3|34341.3|34337.6|34317.6|34361.7|34341.7|34336.9|34316.9|37
1649167920000|2022-04-05 14:12:00|34337.7|34317.7|34336.8|34316.8|34349.8|34329.8|34331.7|34311.7|27
1649167930000|2022-04-05 14:12:10|34337.3|34317.3|34328.2|34308.2|34337.3|34317.3|34327.3|34307.3|36
1649167940000|2022-04-05 14:12:20|34328.7|34308.7|34332.5|34312.5|34335.2|34315.2|34328.5|34308.5|32
1649167950000|2022-04-05 14:12:30|34332.7|34312.7|34338.3|34318.3|34338.8|34318.8|34331.7|34311.7|23
1649167960000|2022-04-05 14:12:40|34338.4|34318.4|34379.8|34359.8|34381.1|34361.1|34337.8|34317.8|39
1649167970000|2022-04-05 14:12:50|34379.4|34359.4|34372.2|34352.2|34381.8|34361.8|34369.3|34349.3|34
1649167980000|2022-04-05 14:13:00|34373.1|34353.1|34379.8|34359.8|34389.6|34369.6|34372.1|34352.1|32
1649167990000|2022-04-05 14:13:10|34379.6|34359.6|34382.8|34362.8|34395.7|34369|34376.1|34345.1|37
1649168000000|2022-04-05 14:13:20|34383|34363|34390.5|34370.5|34390.5|34370.5|34380.8|34360.8|37
1649168010000|2022-04-05 14:13:30|34389.4|34369.4|34391.4|34371.4|34393.5|34373.5|34389.4|34369.4|30
1649168020000|2022-04-05 14:13:40|34391.2|34371.2|34407.2|34387.2|34410.7|34390.7|34391.2|34371.2|33
1649168030000|2022-04-05 14:13:50|34407.1|34387.1|34413.4|34393.4|34415.8|34395.8|34406.9|34386.9|35
1649168040000|2022-04-05 14:14:00|34412.5|34392.5|34428.7|34408.7|34428.7|34408.7|34412.5|34392.5|36
1649168050000|2022-04-05 14:14:10|34424.9|34404.9|34423.5|34403.5|34425.1|34405.1|34417.1|34397.1|38
1649168060000|2022-04-05 14:14:20|34422.5|34402.5|34425.5|34405.5|34426.4|34406.4|34418|34398|39
1649168070000|2022-04-05 14:14:30|34423.9|34403.9|34419.6|34399.6|34425.3|34405.3|34419.6|34399.6|39
1649168080000|2022-04-05 14:14:40|34421.5|34401.5|34422.2|34402.2|34428.6|34408.6|34421|34401|37
1649168090000|2022-04-05 14:14:50|34422|34402|34422.8|34402.8|34423.3|34403.3|34419.2|34399.2|36
1649168100000|2022-04-05 14:15:00|34422.7|34402.7|34426|34406|34429|34409|34422.3|34402.3|36
1649168110000|2022-04-05 14:15:10|34425.8|34405.8|34422.8|34402.8|34427.6|34407.6|34422.7|34402.7|35
1649168120000|2022-04-05 14:15:20|34422.1|34402.1|34414.6|34394.6|34422.8|34402.8|34412.2|34392.2|32
1649168130000|2022-04-05 14:15:30|34414.8|34394.8|34416|34396|34417.3|34397.3|34412.8|34392.8|35
1649168140000|2022-04-05 14:15:40|34415.8|34395.8|34411.2|34391.2|34416.6|34396.6|34411.2|34391.2|25
1649168150000|2022-04-05 14:15:50|34409.4|34389.4|34408.8|34388.8|34411|34391|34408.5|34388.5|36
1649168160000|2022-04-05 14:16:00|34408.7|34388.7|34411|34391|34411.2|34391.2|34408.5|34388.5|28
1649168170000|2022-04-05 14:16:10|34410.8|34390.8|34411.8|34391.8|34413.5|34393.5|34410.6|34390.6|25
1649168180000|2022-04-05 14:16:20|34413.5|34393.5|34411.2|34391.2|34414.8|34394.8|34409.7|34389.7|25
1649168190000|2022-04-05 14:16:30|34410.5|34390.5|34402.5|34382.5|34412.8|34392.8|34402.1|34382.1|37
1649168200000|2022-04-05 14:16:40|34396.4|34376.4|34404.6|34384.6|34407.9|34387.9|34396.4|34376.4|35
1649168210000|2022-04-05 14:16:50|34404.5|34384.5|34404.9|34384.9|34405.4|34385.4|34401.6|34381.6|32
1649168220000|2022-04-05 14:17:00|34404.3|34384.3|34408.1|34388.1|34408.9|34388.9|34404.3|34384.3|32
1649168230000|2022-04-05 14:17:10|34408.6|34388.6|34410.3|34390.3|34412.3|34392.3|34408.3|34388.3|32
1649168240000|2022-04-05 14:17:20|34410|34390|34414.7|34394.7|34416.1|34396.1|34409.5|34389.5|31
1649168250000|2022-04-05 14:17:30|34415|34395|34413.3|34393.3|34415.8|34395.8|34413|34393|30
1649168260000|2022-04-05 14:17:40|34413.2|34393.2|34414|34394|34414.5|34394.5|34412.9|34392.9|27
1649168270000|2022-04-05 14:17:50|34413.9|34393.9|34414|34394|34417.7|34397.7|34412.3|34392.3|28
1649168280000|2022-04-05 14:18:00|34414.4|34394.4|34414.5|34394.5|34418.7|34398.7|34413.9|34393.9|32
1649168290000|2022-04-05 14:18:10|34415|34395|34416.5|34396.5|34419|34399|34415|34395|31
1649168300000|2022-04-05 14:18:20|34416.7|34396.7|34410.6|34390.6|34417.2|34397.2|34410.6|34390.6|27
1649168310000|2022-04-05 14:18:30|34412.5|34392.5|34408.7|34388.7|34413.2|34393.2|34407.5|34387.5|32
1649168320000|2022-04-05 14:18:40|34408.5|34388.5|34412.5|34392.5|34412.5|34392.5|34408.5|34388.5|33
1649168330000|2022-04-05 14:18:50|34412.1|34392.1|34406.7|34386.7|34412.6|34392.6|34405.3|34385.3|30
1649168340000|2022-04-05 14:19:00|34407.5|34387.5|34408.3|34388.3|34409|34389|34407.5|34387.5|27
1649168350000|2022-04-05 14:19:10|34403.4|34383.4|34398.4|34378.4|34404|34384|34391.2|34371.2|34
1649168360000|2022-04-05 14:19:20|34402.6|34382.6|34420.2|34400.2|34422.2|34402.2|34400.8|34380.8|32
1649168370000|2022-04-05 14:19:30|34418.2|34398.2|34427.9|34407.9|34430.3|34410.3|34416.8|34396.8|39
1649168380000|2022-04-05 14:19:40|34428.3|34408.3|34423.3|34403.3|34430.4|34410.4|34422.8|34402.8|37
1649168390000|2022-04-05 14:19:50|34424.5|34404.5|34426.1|34376.1|34446.8|34404.5|34415.9|34360.4|37
1649168400000|2022-04-05 14:20:00|34424.8|34374.8|34431.3|34381.3|34442.7|34381.7|34423.7|34373.7|31
1649168410000|2022-04-05 14:20:10|34432.2|34382.2|34440.3|34390.3|34453.1|34395.3|34432.2|34381.9|36
1649168420000|2022-04-05 14:20:20|34439.4|34389.4|34423.6|34403.6|34440.8|34406|34423.5|34389.4|34
1649168430000|2022-04-05 14:20:30|34423.5|34403.5|34427.8|34407.8|34427.8|34407.8|34418.1|34398.1|34
1649168440000|2022-04-05 14:20:40|34427.6|34407.6|34421.9|34401.9|34429.1|34409.1|34421.9|34401.9|31
1649168450000|2022-04-05 14:20:50|34421.4|34401.4|34425.8|34405.8|34426.6|34406.6|34421.4|34401.4|33
1649168460000|2022-04-05 14:21:00|34425.4|34405.4|34433.3|34413.3|34434.3|34414.3|34416.1|34396.1|37
1649168470000|2022-04-05 14:21:10|34433.9|34413.9|34440.9|34420.9|34444.4|34424.4|34433.9|34413.9|39
1649168480000|2022-04-05 14:21:20|34440.1|34420.1|34444|34424|34445.3|34425.3|34438.9|34418.9|37
1649168490000|2022-04-05 14:21:30|34443.5|34423.5|34449.2|34429.2|34451.1|34431.1|34443.5|34423.5|36
1649168500000|2022-04-05 14:21:40|34449.4|34429.4|34436.4|34416.4|34449.4|34429.4|34436.4|34416.4|39
1649168510000|2022-04-05 14:21:50|34437.5|34417.5|34438.2|34418.2|34440.5|34420.5|34435.5|34415.5|38
1649168520000|2022-04-05 14:22:00|34438|34418|34440.8|34420.8|34443.9|34423.9|34437.1|34417.1|32
1649168530000|2022-04-05 14:22:10|34441.3|34421.3|34437.1|34417.1|34443.6|34423.6|34431.4|34411.4|37
1649168540000|2022-04-05 14:22:20|34436.4|34416.4|34441.7|34421.7|34441.8|34421.8|34434.3|34414.3|34
1649168550000|2022-04-05 14:22:30|34441|34421|34439.5|34419.5|34441|34421|34438.2|34418.2|36
1649168560000|2022-04-05 14:22:40|34439.7|34419.7|34437.1|34417.1|34439.7|34419.7|34436.8|34416.8|33
1649168570000|2022-04-05 14:22:50|34437.2|34417.2|34437.7|34417.7|34438.7|34418.7|34435.4|34415.4|29
1649168580000|2022-04-05 14:23:00|34436.4|34416.4|34431.6|34411.6|34436.4|34416.4|34430|34410|35
1649168590000|2022-04-05 14:23:10|34430.9|34410.9|34424.5|34404.5|34430.9|34410.9|34422.8|34402.8|35
1649168600000|2022-04-05 14:23:20|34424.8|34404.8|34431.6|34411.6|34431.6|34411.6|34424.8|34404.8|30
1649168610000|2022-04-05 14:23:30|34431.3|34411.3|34425.5|34405.5|34431.3|34411.3|34425.4|34405.4|25
1649168620000|2022-04-05 14:23:40|34425.9|34405.9|34425.5|34405.5|34426.5|34406.5|34424|34404|26
1649168630000|2022-04-05 14:23:50|34426.8|34406.8|34432|34412|34435.4|34413.8|34420.9|34385.4|32
1649168640000|2022-04-05 14:24:00|34432.6|34412.6|34434.6|34414.6|34436.9|34416.9|34432.6|34412.6|36
1649168650000|2022-04-05 14:24:10|34433.7|34413.7|34430.5|34410.5|34433.9|34413.9|34426.4|34406.4|35
1649168660000|2022-04-05 14:24:20|34431|34411|34429.3|34409.3|34432.1|34412.1|34427.3|34407.3|32
1649168670000|2022-04-05 14:24:30|34429|34409|34430.9|34410.9|34435.5|34415.5|34426.3|34406.3|39
1649168680000|2022-04-05 14:24:40|34435.1|34415.1|34430|34410|34438.6|34418.6|34427.6|34407.6|38
1649168690000|2022-04-05 14:24:50|34431.3|34411.3|34434.3|34414.3|34445.7|34425.7|34428.7|34408.7|34
1649168700000|2022-04-05 14:25:00|34435|34415|34433.3|34413.3|34435.2|34415.2|34431.7|34411.7|33
1649168710000|2022-04-05 14:25:10|34433.2|34413.2|34425.4|34405.4|34433.9|34413.9|34423.8|34403.8|31
1649168720000|2022-04-05 14:25:20|34425.6|34405.6|34420.9|34400.9|34426.3|34406.3|34419|34399|35
1649168730000|2022-04-05 14:25:30|34421.1|34401.1|34415.1|34395.1|34421.1|34401.1|34408.8|34388.8|35
1649168740000|2022-04-05 14:25:40|34415.6|34395.6|34412.9|34392.9|34415.6|34395.6|34409.5|34389.5|33
1649168750000|2022-04-05 14:25:50|34412.7|34392.7|34414.3|34394.3|34414.5|34394.5|34412.4|34392.4|28
1649168760000|2022-04-05 14:26:00|34414.4|34394.4|34405.6|34385.6|34418.5|34398.5|34402.5|34382.5|34
1649168770000|2022-04-05 14:26:10|34404.7|34384.7|34408.6|34388.6|34408.6|34388.6|34404.7|34384.7|32
1649168780000|2022-04-05 14:26:20|34408.8|34388.8|34406.6|34386.6|34408.9|34388.9|34405.2|34385.2|36
1649168790000|2022-04-05 14:26:30|34406.9|34386.9|34411|34317.3|34419|34388.9|34405.7|34311.4|32
1649168800000|2022-04-05 14:26:40|34401.5|34336|34399.4|34333.6|34409.4|34336.2|34397|34311.2|37
1649168810000|2022-04-05 14:26:50|34403.1|34327.4|34384.4|34264.4|34405.8|34332.6|34383.3|34263.3|35
1649168820000|2022-04-05 14:27:00|34385.8|34265.8|34386.8|34266.8|34391.1|34271.1|34382|34262|32
1649168830000|2022-04-05 14:27:10|34387|34267|34391|34291.5|34421.3|34316.7|34380.8|34260.8|37
1649168840000|2022-04-05 14:27:20|34392.2|34292.2|34395.4|34299.6|34397.2|34301.9|34386.8|34283.6|35
1649168850000|2022-04-05 14:27:30|34394.2|34301.7|34396.3|34311.4|34402.1|34311.7|34390.5|34301.7|37
1649168860000|2022-04-05 14:27:40|34395.3|34310.7|34388.5|34286.1|34402.7|34310.7|34376.5|34285.6|33
1649168870000|2022-04-05 14:27:50|34388.4|34286.4|34390.4|34292|34398.1|34296|34387.3|34286.4|32
1649168880000|2022-04-05 14:28:00|34392.5|34293.1|34379.8|34303.6|34392.9|34304.6|34377.7|34291.8|37
1649168890000|2022-04-05 14:28:10|34378.4|34303|34380.9|34293.8|34381.6|34304.6|34378.4|34293|31
1649168900000|2022-04-05 14:28:20|34381|34295.8|34381.4|34296.3|34382.4|34306|34379.1|34293.9|30
1649168910000|2022-04-05 14:28:30|34379.7|34305.4|34391.1|34320.5|34396.1|34321|34375.6|34296.2|31
1649168920000|2022-04-05 14:28:40|34387.1|34313.5|34341.4|34321.4|34387.1|34327.3|34341.4|34303.5|37
1649168930000|2022-04-05 14:28:50|34341.5|34321.5|34342|34322|34344.7|34324.7|34337.6|34317.6|32
1649168940000|2022-04-05 14:29:00|34340.5|34320.5|34338.6|34318.6|34343.2|34323.2|34337.4|34317.4|38
1649168950000|2022-04-05 14:29:10|34339.5|34319.5|34338.2|34318.2|34340.8|34320.8|34337.2|34317.2|33
1649168960000|2022-04-05 14:29:20|34339.5|34319.5|34339.7|34319.7|34345.3|34325.3|34337.3|34317.3|25
1649168970000|2022-04-05 14:29:30|34339.8|34319.8|34337.2|34317.2|34345.9|34325.9|34337.2|34317.2|25
1649168980000|2022-04-05 14:29:40|34336.9|34316.9|34340.5|34320.5|34341|34321|34336.9|34316.9|31
1649168990000|2022-04-05 14:29:50|34340.4|34320.4|34340.8|34320.8|34344.6|34324.6|34340|34320|26
1649169000000|2022-04-05 14:30:00|34341|34321|34350.2|34330.2|34350.2|34330.2|34340.6|34320.6|30
1649169010000|2022-04-05 14:30:10|34346.9|34326.9|34350.2|34330.2|34352.8|34332.8|34346.9|34326.9|34
1649169020000|2022-04-05 14:30:20|34348.9|34328.9|34355.5|34335.5|34359.6|34339.6|34348.3|34328.3|29
1649169030000|2022-04-05 14:30:30|34356|34336|34355.1|34335.1|34356|34336|34351.8|34331.8|30
1649169040000|2022-04-05 14:30:40|34354|34334|34351.3|34331.3|34356.1|34336.1|34350.6|34330.6|34
1649169050000|2022-04-05 14:30:50|34349.8|34329.8|34347.6|34327.6|34353.2|34333.2|34345.3|34325.3|28
1649169060000|2022-04-05 14:31:00|34347.8|34327.8|34335.9|34315.9|34347.8|34327.8|34334.3|34314.3|33
1649169070000|2022-04-05 14:31:10|34336.2|34316.2|34333.8|34313.8|34337.7|34317.7|34332.2|34312.2|31
1649169080000|2022-04-05 14:31:20|34335.1|34315.1|34320.4|34270.4|34337.6|34315.8|34305.1|34263.7|34
1649169090000|2022-04-05 14:31:30|34320.1|34270.1|34332.5|34261.8|34332.5|34311.8|34312.8|34257.1|35
1649169100000|2022-04-05 14:31:40|34329.9|34266.3|34322.9|34302.9|34331.9|34303.1|34314.4|34266.3|33
1649169110000|2022-04-05 14:31:50|34324.3|34304.3|34322.8|34302.8|34329.5|34309.5|34321|34301|27
1649169120000|2022-04-05 14:32:00|34323.1|34303.1|34322.7|34302.7|34325.3|34305.3|34322.1|34302.1|27
1649169130000|2022-04-05 14:32:10|34323.2|34303.2|34323.4|34303.4|34324.1|34304.1|34321.5|34301.5|33
1649169140000|2022-04-05 14:32:20|34323.7|34303.7|34326.7|34306.7|34328.9|34308.9|34323.7|34303.7|27
1649169150000|2022-04-05 14:32:30|34327.3|34307.3|34327|34307|34327.6|34307.6|34324.8|34304.8|27
1649169160000|2022-04-05 14:32:40|34326.5|34306.5|34323.3|34303.3|34326.5|34306.5|34321.1|34301.1|22
1649169170000|2022-04-05 14:32:50|34321.1|34301.1|34322.7|34302.7|34323.8|34303.8|34321.1|34301.1|19
1649169180000|2022-04-05 14:33:00|34323.7|34303.7|34324.4|34304.4|34325.1|34305.1|34316.5|34296.5|29
1649169190000|2022-04-05 14:33:10|34326|34306|34323.1|34303.1|34329.5|34309.5|34322|34302|35
1649169200000|2022-04-05 14:33:20|34322.5|34302.5|34329.4|34309.4|34331.8|34311.8|34322.5|34302.5|37
1649169210000|2022-04-05 14:33:30|34331|34311|34333|34313|34334.9|34314.9|34331|34311|35
1649169220000|2022-04-05 14:33:40|34332.8|34312.8|34329.3|34309.3|34332.9|34312.9|34326.6|34306.6|32
1649169230000|2022-04-05 14:33:50|34328.9|34308.9|34354.2|34334.2|34354.2|34334.2|34328.7|34308.7|29
1649169240000|2022-04-05 14:34:00|34360.3|34340.3|34352.5|34332.5|34364.6|34344.6|34352.2|34332.2|40
1649169250000|2022-04-05 14:34:10|34354.1|34334.1|34355.1|34335.1|34363|34343|34351.8|34331.8|31
1649169260000|2022-04-05 14:34:20|34357.8|34337.8|34351.8|34331.8|34357.9|34337.9|34350.7|34330.7|30
1649169270000|2022-04-05 14:34:30|34351.3|34331.3|34351.8|34331.8|34352.7|34332.7|34349.4|34329.4|26
1649169280000|2022-04-05 14:34:40|34351.6|34331.6|34345.7|34325.7|34352.6|34332.6|34345.5|34325.5|29
1649169290000|2022-04-05 14:34:50|34345.9|34325.9|34364.3|34314.3|34374.2|34330.5|34345.9|34305.3|34
1649169300000|2022-04-05 14:35:00|34366|34316|34367.3|34317.3|34375.2|34319.9|34366|34311.7|30
1649169310000|2022-04-05 14:35:10|34367.4|34317.4|34343.7|34323.7|34367.7|34331|34342.1|34315.8|30
1649169320000|2022-04-05 14:35:20|34343.4|34323.4|34346.9|34326.9|34350|34330|34343.2|34323.2|27
1649169330000|2022-04-05 14:35:30|34347.2|34327.2|34346.5|34326.5|34351.6|34331.6|34346.5|34326.5|26
1649169340000|2022-04-05 14:35:40|34346.8|34326.8|34349.9|34329.9|34351.3|34331.3|34346.8|34326.8|21
1649169350000|2022-04-05 14:35:50|34349.6|34329.6|34351.2|34331.2|34351.2|34331.2|34348.3|34328.3|24
1649169360000|2022-04-05 14:36:00|34350.7|34330.7|34353.6|34333.6|34353.6|34333.6|34346|34326|26
1649169370000|2022-04-05 14:36:10|34353.1|34333.1|34353.4|34333.4|34354.6|34334.6|34351.9|34331.9|23
1649169380000|2022-04-05 14:36:20|34353.2|34333.2|34346.2|34326.2|34358.3|34333.2|34344.8|34308|31
1649169390000|2022-04-05 14:36:30|34347.1|34327.1|34343.3|34323.3|34347.5|34327.5|34342.6|34322.6|29
1649169400000|2022-04-05 14:36:40|34343.4|34323.4|34341.9|34321.9|34345.4|34325.4|34341.9|34321.9|19
1649169410000|2022-04-05 14:36:50|34341.6|34321.6|34341.6|34321.6|34364.3|34322.5|34339.6|34301.7|28
1649169420000|2022-04-05 14:37:00|34341.9|34321.9|34324.5|34304.5|34350|34322|34322.2|34285.2|36
1649169430000|2022-04-05 14:37:10|34323.9|34303.9|34324.7|34304.7|34325.9|34305.9|34323.9|34303.9|28
1649169440000|2022-04-05 14:37:20|34324.3|34304.3|34323.1|34303.1|34326.1|34306.1|34322.6|34302.6|26
1649169450000|2022-04-05 14:37:30|34323.3|34303.3|34331.2|34311.2|34340.8|34320.8|34323.1|34303.1|36
1649169460000|2022-04-05 14:37:40|34333.4|34313.4|34328.9|34308.9|34334.2|34314.2|34328.1|34308.1|32
1649169470000|2022-04-05 14:37:50|34328.8|34308.8|34324.4|34304.4|34330.9|34310.9|34320.6|34300.6|36
1649169480000|2022-04-05 14:38:00|34325.3|34305.3|34319|34299|34325.3|34305.3|34317.1|34297.1|37
1649169490000|2022-04-05 14:38:10|34319.3|34299.3|34323.1|34303.1|34323.1|34303.1|34317.3|34297.3|35
1649169500000|2022-04-05 14:38:20|34323.2|34303.2|34345|34325|34347|34327|34323.2|34303.2|32
1649169510000|2022-04-05 14:38:30|34344|34324|34333.2|34313.2|34344.6|34324.6|34333.2|34313.2|32
1649169520000|2022-04-05 14:38:40|34333.4|34313.4|34334|34314|34337.2|34317.2|34332.6|34312.6|32
1649169530000|2022-04-05 14:38:50|34335.8|34315.8|34337.7|34317.7|34337.7|34317.7|34334.9|34314.9|30
1649169540000|2022-04-05 14:39:00|34336.2|34316.2|34335.2|34315.2|34338.5|34318.5|34332.9|34312.9|30
1649169550000|2022-04-05 14:39:10|34335.9|34315.9|34338.3|34318.3|34338.3|34318.3|34334.7|34314.7|21
1649169560000|2022-04-05 14:39:20|34338.1|34318.1|34339.8|34319.8|34339.9|34319.9|34336.9|34316.9|17
1649169570000|2022-04-05 14:39:30|34338.1|34318.1|34337.6|34317.6|34350.7|34319.5|34327.9|34295.4|34
1649169580000|2022-04-05 14:39:40|34338.2|34318.2|34342.1|34322.1|34342.3|34322.3|34336.2|34316.2|32
1649169590000|2022-04-05 14:39:50|34342.8|34322.8|34339.2|34319.2|34342.8|34322.8|34339.2|34319.2|30
1649169600000|2022-04-05 14:40:00|34340.2|34320.2|34341.4|34321.4|34344.3|34324.3|34339.4|34319.4|24
1649169610000|2022-04-05 14:40:10|34340.7|34320.7|34339.3|34319.3|34345.3|34325.3|34339.3|34319.3|29
1649169620000|2022-04-05 14:40:20|34338.4|34318.4|34337|34317|34339.7|34319.7|34337|34317|25
1649169630000|2022-04-05 14:40:30|34337.1|34317.1|34334.7|34314.7|34341.4|34321.4|34333.5|34313.5|29
1649169640000|2022-04-05 14:40:40|34336.1|34316.1|34337.7|34317.7|34338.9|34318.9|34336|34316|25
1649169650000|2022-04-05 14:40:50|34337.8|34317.8|34336.5|34316.5|34338.6|34318.6|34336.4|34316.4|25
1649169660000|2022-04-05 14:41:00|34336.1|34316.1|34337.6|34317.6|34339.4|34319.4|34331.8|34311.8|26
1649169670000|2022-04-05 14:41:10|34336.6|34316.6|34334.8|34314.8|34338.5|34318.5|34332.3|34312.3|37
1649169680000|2022-04-05 14:41:20|34333.9|34313.9|34334.9|34314.9|34337.8|34317.8|34333.9|34313.9|29
1649169690000|2022-04-05 14:41:30|34335.3|34315.3|34342.3|34322.3|34342.3|34322.3|34335.3|34315.3|23
1649169700000|2022-04-05 14:41:40|34341.3|34321.3|34332.5|34312.5|34341.3|34321.3|34328.2|34308.2|37
1649169710000|2022-04-05 14:41:50|34331.4|34311.4|34336|34316|34337.7|34317.7|34331.4|34311.4|34
1649169720000|2022-04-05 14:42:00|34335.9|34315.9|34349.1|34329.1|34349.1|34329.1|34328.6|34308.6|30
1649169730000|2022-04-05 14:42:10|34349.3|34329.3|34347.4|34327.4|34353|34333|34346.8|34326.8|28
1649169740000|2022-04-05 14:42:20|34348.4|34328.4|34353.1|34333.1|34355.1|34335.1|34347.4|34327.4|28
1649169750000|2022-04-05 14:42:30|34353|34333|34351.5|34331.5|34354.6|34334.6|34348.7|34328.7|33
1649169760000|2022-04-05 14:42:40|34351.8|34331.8|34353.5|34333.5|34355.5|34335.5|34351.7|34331.7|28
1649169770000|2022-04-05 14:42:50|34353.2|34333.2|34349.9|34329.9|34353.6|34333.6|34349.9|34329.9|20
1649169780000|2022-04-05 14:43:00|34350.6|34330.6|34349.7|34329.7|34352|34332|34348.6|34328.6|25
1649169790000|2022-04-05 14:43:10|34350.5|34330.5|34336.7|34316.7|34351|34331|34335.9|34315.9|36
1649169800000|2022-04-05 14:43:20|34335.7|34315.7|34334.8|34314.8|34339|34319|34334.8|34314.8|29
1649169810000|2022-04-05 14:43:30|34338.1|34318.1|34330.4|34310.4|34338.1|34318.1|34330.4|34310.4|29
1649169820000|2022-04-05 14:43:40|34330.7|34310.7|34334|34314|34334.5|34314.5|34329.8|34309.8|30
1649169830000|2022-04-05 14:43:50|34333.9|34313.9|34334.5|34314.5|34334.7|34314.7|34332.8|34312.8|20
1649169840000|2022-04-05 14:44:00|34334.4|34314.4|34333.5|34313.5|34338.1|34318.1|34333|34313|22
1649169850000|2022-04-05 14:44:10|34333.8|34313.8|34329.8|34309.8|34334.8|34314.8|34329.3|34309.3|28
1649169860000|2022-04-05 14:44:20|34329.7|34309.7|34326.6|34306.6|34330|34310|34325.3|34305.3|22
1649169870000|2022-04-05 14:44:30|34327|34307|34327.2|34307.2|34329.3|34309.3|34326.7|34306.7|24
1649169880000|2022-04-05 14:44:40|34327.9|34307.9|34326.5|34306.5|34329.4|34309.4|34326.4|34306.4|26
1649169890000|2022-04-05 14:44:50|34326|34306|34327.5|34307.5|34330.9|34310.9|34325.1|34305.1|30
1649169900000|2022-04-05 14:45:00|34328.3|34308.3|34334|34314|34334|34314|34326.2|34306.2|26
1649169910000|2022-04-05 14:45:10|34332|34312|34334.9|34314.9|34335.9|34315.9|34331.3|34311.3|34
1649169920000|2022-04-05 14:45:20|34334.8|34314.8|34334.6|34314.6|34336.7|34316.7|34333.4|34313.4|26
1649169930000|2022-04-05 14:45:30|34334.4|34314.4|34335.8|34315.8|34338.6|34318.6|34333.4|34313.4|29
1649169940000|2022-04-05 14:45:40|34333.9|34313.9|34326.2|34306.2|34336.1|34316.1|34322.4|34302.4|32
1649169950000|2022-04-05 14:45:50|34326.3|34306.3|34327.3|34307.3|34329.6|34309.6|34325.4|34305.4|35
1649169960000|2022-04-05 14:46:00|34327.7|34307.7|34321.5|34301.5|34327.7|34307.7|34321|34301|32
1649169970000|2022-04-05 14:46:10|34319.5|34299.5|34323.7|34303.7|34323.7|34303.7|34319.5|34299.5|30
1649169980000|2022-04-05 14:46:20|34323.2|34303.2|34317.1|34297.1|34323.5|34303.5|34316.6|34296.6|27
1649169990000|2022-04-05 14:46:30|34316.6|34296.6|34314.5|34294.5|34317.4|34297.4|34312.7|34292.7|34
1649170000000|2022-04-05 14:46:40|34315|34295|34313.4|34293.4|34315.1|34295.1|34313.1|34293.1|26
1649170010000|2022-04-05 14:46:50|34314|34294|34313.3|34293.3|34314.9|34294.9|34312.6|34292.6|31
1649170020000|2022-04-05 14:47:00|34313.4|34293.4|34314.9|34294.9|34315.9|34295.9|34311.3|34291.3|28
1649170030000|2022-04-05 14:47:10|34315|34295|34313.3|34293.3|34316.5|34296.5|34306.4|34286.4|32
1649170040000|2022-04-05 14:47:20|34313.6|34293.6|34311.2|34291.2|34317.3|34297.3|34310.6|34290.6|26
1649170050000|2022-04-05 14:47:30|34311|34291|34308.1|34288.1|34312|34292|34308.1|34288.1|21
1649170060000|2022-04-05 14:47:40|34307.3|34287.3|34308.7|34288.7|34312.2|34292.2|34307.3|34287.3|30
1649170070000|2022-04-05 14:47:50|34315.1|34295.1|34314.7|34294.7|34315.7|34295.7|34307.7|34287.7|33
1649170080000|2022-04-05 14:48:00|34316.1|34296.1|34318.3|34298.3|34318.5|34298.5|34315.5|34295.5|36
1649170090000|2022-04-05 14:48:10|34317|34297|34321.3|34301.3|34322.3|34302.3|34316.6|34296.6|32
1649170100000|2022-04-05 14:48:20|34321.9|34301.9|34319.6|34299.6|34322.1|34302.1|34318|34298|32
1649170110000|2022-04-05 14:48:30|34319.9|34299.9|34319.2|34299.2|34319.9|34299.9|34318.5|34298.5|12
1649170120000|2022-04-05 14:48:40|34319|34299|34323.1|34303.1|34324|34304|34318.7|34298.7|23
1649170130000|2022-04-05 14:48:50|34323.2|34303.2|34314.6|34294.6|34323.2|34303.2|34310.8|34290.8|36
1649170140000|2022-04-05 14:49:00|34312.2|34292.2|34315.4|34295.4|34315.4|34295.4|34312.2|34292.2|24
1649170150000|2022-04-05 14:49:10|34314.6|34294.6|34316.7|34296.7|34316.7|34296.7|34313.3|34293.3|25
1649170160000|2022-04-05 14:49:20|34316.3|34296.3|34318.8|34298.8|34319.3|34299.3|34315.6|34295.6|33
1649170170000|2022-04-05 14:49:30|34319.5|34299.5|34323|34303|34324.2|34304.2|34318.2|34298.2|25
1649170180000|2022-04-05 14:49:40|34321.8|34301.8|34317.6|34297.6|34323.8|34303.8|34317.6|34297.6|31
1649170190000|2022-04-05 14:49:50|34317.5|34297.5|34322.5|34302.5|34322.5|34302.5|34313|34293|31
1649170200000|2022-04-05 14:50:00|34322.2|34302.2|34321.9|34301.9|34324.2|34304.2|34320.6|34300.6|33
1649170210000|2022-04-05 14:50:10|34322.2|34302.2|34319.9|34299.9|34322.2|34302.2|34319.6|34299.6|29
1649170220000|2022-04-05 14:50:20|34319.7|34299.7|34323.2|34303.2|34323.2|34303.2|34318.9|34298.9|27
1649170230000|2022-04-05 14:50:30|34321.9|34301.9|34320|34300|34322.8|34302.8|34318.3|34298.3|33
1649170240000|2022-04-05 14:50:40|34320.1|34300.1|34318.6|34298.6|34321.3|34301.3|34317.3|34297.3|27
1649170250000|2022-04-05 14:50:50|34315.4|34295.4|34314.7|34294.7|34316.9|34296.9|34312.9|34292.9|32
1649170260000|2022-04-05 14:51:00|34315.1|34295.1|34311.9|34291.9|34315.6|34295.6|34311.3|34291.3|29
1649170270000|2022-04-05 14:51:10|34310.1|34290.1|34311.3|34291.3|34312.6|34292.6|34310|34290|31
1649170280000|2022-04-05 14:51:20|34307|34287|34301.1|34281.1|34307.9|34287.9|34299.7|34279.7|33
1649170290000|2022-04-05 14:51:30|34300|34280|34310.2|34290.2|34311.6|34291.6|34299|34279|35
1649170300000|2022-04-05 14:51:40|34309.5|34289.5|34312|34292|34312.6|34292.6|34309.5|34289.5|32
1649170310000|2022-04-05 14:51:50|34311.4|34291.4|34308.4|34288.4|34312.3|34292.3|34306.2|34286.2|31
1649170320000|2022-04-05 14:52:00|34308.8|34288.8|34294.5|34274.5|34308.8|34288.8|34294.5|34274.5|26
1649170330000|2022-04-05 14:52:10|34294|34274|34285.5|34265.5|34296|34276|34285.5|34265.5|32
1649170340000|2022-04-05 14:52:20|34286.2|34266.2|34281.8|34261.8|34290.9|34270.9|34277.3|34257.3|33
1649170350000|2022-04-05 14:52:30|34280.9|34260.9|34273.9|34253.9|34283|34263|34273.9|34253.9|30
1649170360000|2022-04-05 14:52:40|34274.9|34254.9|34275.4|34255.4|34277.5|34257.5|34273.6|34253.6|33
1649170370000|2022-04-05 14:52:50|34276|34256|34271.5|34251.5|34278.8|34258.8|34269.2|34249.2|27
1649170380000|2022-04-05 14:53:00|34270.4|34250.4|34258.4|34238.4|34270.4|34250.4|34256.4|34236.4|33
1649170390000|2022-04-05 14:53:10|34257.2|34237.2|34259.8|34239.8|34261.5|34241.5|34257.2|34237.2|34
1649170400000|2022-04-05 14:53:20|34258.6|34238.6|34257.1|34237.1|34261.2|34241.2|34257|34237|26
1649170410000|2022-04-05 14:53:30|34256.9|34236.9|34259|34239|34259.6|34239.6|34256.7|34236.7|22
1649170420000|2022-04-05 14:53:40|34258.6|34238.6|34253.8|34233.8|34258.6|34238.6|34253.7|34233.7|28
1649170430000|2022-04-05 14:53:50|34254.6|34234.6|34254.3|34234.3|34256.9|34236.9|34254.2|34234.2|27
1649170440000|2022-04-05 14:54:00|34260.8|34240.8|34261.1|34241.1|34264.8|34244.8|34260.2|34240.2|31
1649170450000|2022-04-05 14:54:10|34260.1|34240.1|34262.7|34242.7|34262.7|34242.7|34259.3|34239.3|27
1649170460000|2022-04-05 14:54:20|34262.4|34242.4|34252.8|34232.8|34264.3|34244.3|34250.6|34230.6|31
1649170470000|2022-04-05 14:54:30|34253.2|34233.2|34257.4|34237.4|34257.4|34237.4|34252.1|34232.1|30
1649170480000|2022-04-05 14:54:40|34258.1|34238.1|34258.2|34238.2|34261|34241|34257.4|34237.4|29
1649170490000|2022-04-05 14:54:50|34258.1|34238.1|34264.2|34244.2|34264.7|34244.7|34258.1|34238.1|25
1649170500000|2022-04-05 14:55:00|34264.8|34244.8|34265|34245|34266.9|34246.9|34263.4|34243.4|30
1649170510000|2022-04-05 14:55:10|34265.4|34245.4|34273.6|34253.6|34273.9|34253.9|34265.4|34245.4|31
1649170520000|2022-04-05 14:55:20|34272.1|34252.1|34271.4|34251.4|34276.7|34256.7|34271.4|34251.4|30
1649170530000|2022-04-05 14:55:30|34271|34251|34269.9|34249.9|34271|34251|34269|34249|20
1649170540000|2022-04-05 14:55:40|34269.8|34249.8|34273.4|34253.4|34274|34254|34268.9|34248.9|25
1649170550000|2022-04-05 14:55:50|34272.8|34252.8|34269.9|34249.9|34274.6|34254.6|34267.9|34247.9|30
1649170560000|2022-04-05 14:56:00|34269.7|34249.7|34268|34248|34271.3|34251.3|34266.6|34246.6|31
1649170570000|2022-04-05 14:56:10|34267.3|34247.3|34268.6|34248.6|34271.7|34251.7|34267.3|34247.3|34
1649170580000|2022-04-05 14:56:20|34270.1|34250.1|34265.2|34245.2|34270.3|34250.3|34264.6|34244.6|26
1649170590000|2022-04-05 14:56:30|34265|34245|34267.5|34247.5|34268.6|34248.6|34265|34245|29
1649170600000|2022-04-05 14:56:40|34267.7|34247.7|34270.1|34250.1|34270.1|34250.1|34263.6|34243.6|22
1649170610000|2022-04-05 14:56:50|34269.9|34249.9|34267.6|34247.6|34270.1|34250.1|34266.6|34246.6|20
1649170620000|2022-04-05 14:57:00|34265.7|34245.7|34266.2|34246.2|34266.5|34246.5|34264.4|34244.4|25
1649170630000|2022-04-05 14:57:10|34266.4|34246.4|34265.9|34245.9|34267|34247|34265.2|34245.2|28
1649170640000|2022-04-05 14:57:20|34266|34246|34269.3|34249.3|34269.3|34249.3|34264.3|34244.3|19
1649170650000|2022-04-05 14:57:30|34269.8|34249.8|34269|34249|34271.5|34251.5|34267.2|34247.2|35
1649170660000|2022-04-05 14:57:40|34268.9|34248.9|34260.8|34240.8|34269.4|34249.4|34259.4|34239.4|32
1649170670000|2022-04-05 14:57:50|34260|34240|34262.8|34242.8|34263.1|34243.1|34258.7|34238.7|28
1649170680000|2022-04-05 14:58:00|34263.1|34243.1|34264.4|34244.4|34264.4|34244.4|34262.1|34242.1|28
1649170690000|2022-04-05 14:58:10|34264.9|34244.9|34270.7|34250.7|34271.5|34251.5|34264.1|34244.1|37
1649170700000|2022-04-05 14:58:20|34269.8|34249.8|34266.7|34246.7|34271.2|34251.2|34264.5|34244.5|34
1649170710000|2022-04-05 14:58:30|34266.2|34246.2|34268.9|34248.9|34268.9|34248.9|34263.3|34243.3|26
1649170720000|2022-04-05 14:58:40|34266.5|34246.5|34279.4|34259.4|34280.4|34260.4|34264.8|34244.8|36
1649170730000|2022-04-05 14:58:50|34278|34258|34288.5|34268.5|34288.7|34268.7|34277.8|34257.8|35
1649170740000|2022-04-05 14:59:00|34288.1|34268.1|34284|34264|34290|34270|34283.1|34263.1|35
1649170750000|2022-04-05 14:59:10|34283.8|34263.8|34285.3|34265.3|34286.6|34266.6|34283.8|34263.8|22
1649170760000|2022-04-05 14:59:20|34285.5|34265.5|34287.4|34267.4|34287.5|34267.5|34284.7|34264.7|17
1649170770000|2022-04-05 14:59:30|34287|34267|34288|34268|34289.7|34269.7|34285.7|34265.7|24
1649170780000|2022-04-05 14:59:40|34287.7|34267.7|34280.9|34260.9|34287.7|34267.7|34277.3|34257.3|34
1649170790000|2022-04-05 14:59:50|34280.6|34260.6|34281|34261|34281.6|34261.6|34277.6|34257.6|34
1649170800000|2022-04-05 15:00:00|34281.2|34261.2|34281.9|34261.9|34283.7|34263.7|34279|34259|35
1649170810000|2022-04-05 15:00:10|34282.2|34262.2|34282.5|34262.5|34283.2|34263.2|34280.7|34260.7|24
1649170820000|2022-04-05 15:00:20|34282.8|34262.8|34285.5|34265.5|34287.8|34267.8|34282.1|34262.1|26
1649170830000|2022-04-05 15:00:30|34283.4|34263.4|34283.5|34263.5|34286.1|34266.1|34277.6|34257.6|35
1649170840000|2022-04-05 15:00:40|34283.7|34263.7|34281.9|34261.9|34287.1|34267.1|34281.1|34261.1|33
1649170850000|2022-04-05 15:00:50|34284.9|34264.9|34285.3|34265.3|34287.1|34267.1|34284.6|34264.6|32
1649170860000|2022-04-05 15:01:00|34285.1|34265.1|34282.7|34262.7|34285.1|34265.1|34281|34261|32
1649170870000|2022-04-05 15:01:10|34284.9|34264.9|34286|34266|34287.1|34267.1|34284.1|34264.1|26
1649170880000|2022-04-05 15:01:20|34285.3|34265.3|34283.5|34263.5|34286|34266|34280.7|34260.7|32
1649170890000|2022-04-05 15:01:30|34282.9|34262.9|34280.9|34260.9|34283.6|34263.6|34280.6|34260.6|33
1649170900000|2022-04-05 15:01:40|34282.2|34262.2|34281.5|34261.5|34282.2|34262.2|34280.2|34260.2|22
1649170910000|2022-04-05 15:01:50|34281.8|34261.8|34285|34265|34286.6|34266.6|34280.9|34260.9|23
1649170920000|2022-04-05 15:02:00|34286.3|34266.3|34282.6|34262.6|34286.7|34266.7|34282.6|34262.6|32
1649170930000|2022-04-05 15:02:10|34281.9|34261.9|34284.9|34264.9|34288.1|34268.1|34278.4|34258.4|35
1649170940000|2022-04-05 15:02:20|34284.6|34264.6|34276.9|34256.9|34285.3|34265.3|34276.9|34256.9|33
1649170950000|2022-04-05 15:02:30|34271.6|34251.6|34271.1|34251.1|34274.9|34254.9|34268.1|34248.1|36
1649170960000|2022-04-05 15:02:40|34270.6|34250.6|34272|34252|34275.5|34255.5|34269|34249|27
1649170970000|2022-04-05 15:02:50|34271.5|34251.5|34270.6|34250.6|34272.5|34252.5|34269.5|34249.5|21
1649170980000|2022-04-05 15:03:00|34270.1|34250.1|34277.5|34257.5|34277.6|34257.6|34270.1|34250.1|22
1649170990000|2022-04-05 15:03:10|34278.3|34258.3|34283.9|34263.9|34284.6|34264.6|34278.3|34258.3|24
1649171000000|2022-04-05 15:03:20|34284.9|34264.9|34285.2|34265.2|34287.9|34267.9|34282.4|34262.4|29
1649171010000|2022-04-05 15:03:30|34284.5|34264.5|34288.7|34268.7|34289.6|34269.6|34284.5|34264.5|21
1649171020000|2022-04-05 15:03:40|34288.8|34268.8|34286.9|34266.9|34289.3|34269.3|34286.7|34266.7|22
1649171030000|2022-04-05 15:03:50|34285|34265|34289.1|34269.1|34289.5|34269.5|34285|34265|25
1649171040000|2022-04-05 15:04:00|34288.4|34268.4|34287.1|34267.1|34289.9|34269.9|34285.1|34265.1|22
1649171050000|2022-04-05 15:04:10|34287|34267|34285.4|34265.4|34287.4|34267.4|34285.4|34265.4|21
1649171060000|2022-04-05 15:04:20|34285.1|34265.1|34283|34263|34286.1|34266.1|34281.9|34261.9|27
1649171070000|2022-04-05 15:04:30|34281.8|34261.8|34283.7|34263.7|34285.1|34265.1|34280.1|34260.1|24
1649171080000|2022-04-05 15:04:40|34283.5|34263.5|34283.8|34263.8|34285.1|34265.1|34282.4|34262.4|22
1649171090000|2022-04-05 15:04:50|34284|34264|34283|34263|34288.8|34268.8|34282.7|34262.7|28
1649171100000|2022-04-05 15:05:00|34283.6|34263.6|34281.7|34261.7|34284.5|34264.5|34280.6|34260.6|31
1649171110000|2022-04-05 15:05:10|34281.9|34261.9|34278.3|34258.3|34282.1|34262.1|34278.3|34258.3|31
1649171120000|2022-04-05 15:05:20|34278.6|34258.6|34273.4|34253.4|34278.8|34258.8|34273.4|34253.4|27
1649171130000|2022-04-05 15:05:30|34274.3|34254.3|34264.2|34244.2|34275|34255|34264.2|34244.2|34
1649171140000|2022-04-05 15:05:40|34264.6|34244.6|34264.9|34244.9|34265.4|34245.4|34263.3|34243.3|32
1649171150000|2022-04-05 15:05:50|34264.6|34244.6|34272.7|34252.7|34275|34255|34264.6|34244.6|35
1649171160000|2022-04-05 15:06:00|34273.6|34253.6|34275.2|34255.2|34275.9|34255.9|34269.5|34249.5|31
1649171170000|2022-04-05 15:06:10|34274|34254|34279.8|34259.8|34279.8|34259.8|34273.9|34253.9|26
1649171180000|2022-04-05 15:06:20|34280.7|34260.7|34278.8|34258.8|34280.7|34260.7|34277.1|34257.1|36
1649171190000|2022-04-05 15:06:30|34278.5|34258.5|34278|34258|34279|34259|34276.8|34256.8|30
1649171200000|2022-04-05 15:06:40|34277.2|34257.2|34279.5|34259.5|34279.5|34259.5|34277.2|34257.2|30
1649171210000|2022-04-05 15:06:50|34279.7|34259.7|34279.5|34259.5|34280.6|34260.6|34278.2|34258.2|31
1649171220000|2022-04-05 15:07:00|34279.4|34259.4|34288.6|34268.6|34288.6|34268.6|34278.6|34258.6|33
1649171230000|2022-04-05 15:07:10|34288.9|34268.9|34425.5|34343|34437.7|34345.3|34286.9|34261.5|39
1649171240000|2022-04-05 15:07:20|34402.9|34334.6|34365.2|34293.7|34404.9|34339.3|34365.2|34278.8|38
1649171250000|2022-04-05 15:07:30|34364.6|34291.1|34347|34282|34381.8|34311.6|34323.4|34268.2|35
1649171260000|2022-04-05 15:07:40|34351.3|34277|34320.1|34256.1|34351.3|34295.1|34299.3|34247.1|37
1649171270000|2022-04-05 15:07:50|34326.7|34248.4|34308|34258|34326.7|34263.9|34308|34248.4|35
1649171280000|2022-04-05 15:08:00|34316.5|34249.5|34302.7|34252.7|34319.9|34258.8|34302.7|34247.3|32
1649171290000|2022-04-05 15:08:10|34303.1|34253.1|34287.3|34267.3|34305.8|34269.2|34287.3|34252.9|22
1649171300000|2022-04-05 15:08:20|34287.2|34267.2|34285.2|34265.2|34288.9|34268.9|34283.9|34263.9|27
1649171310000|2022-04-05 15:08:30|34285.5|34265.5|34296|34276|34300|34280|34285.5|34265.5|25
1649171320000|2022-04-05 15:08:40|34297.3|34277.3|34295.2|34275.2|34298.6|34278.6|34293.8|34273.8|30
1649171330000|2022-04-05 15:08:50|34292.7|34272.7|34313.2|34293.2|34324.7|34293.2|34292.7|34248.1|34
1649171340000|2022-04-05 15:09:00|34342|34268|34342.3|34276|34347.6|34284.3|34332.9|34268|32
1649171350000|2022-04-05 15:09:10|34339.9|34276.9|34329.5|34279.5|34340.3|34282.1|34328.5|34273.2|30
1649171360000|2022-04-05 15:09:20|34329.3|34279.3|34313.4|34293.4|34329.9|34293.4|34313.4|34278.6|22
1649171370000|2022-04-05 15:09:30|34312.3|34292.3|34313.1|34293.1|34315.7|34295.7|34312.3|34292.3|25
1649171380000|2022-04-05 15:09:40|34313.4|34293.4|34317.2|34297.2|34317.9|34297.9|34312.3|34292.3|22
1649171390000|2022-04-05 15:09:50|34317.1|34297.1|34316.6|34296.6|34321.4|34301.4|34314.8|34294.8|33
1649171400000|2022-04-05 15:10:00|34316.2|34296.2|34322.5|34302.5|34322.5|34302.5|34315.5|34295.5|35
1649171410000|2022-04-05 15:10:10|34321.6|34301.6|34322.5|34302.5|34327.3|34307.3|34321.1|34301.1|34
1649171420000|2022-04-05 15:10:20|34323.9|34303.9|34323.1|34303.1|34325.6|34305.6|34322.5|34302.5|26
1649171430000|2022-04-05 15:10:30|34323.8|34303.8|34327.9|34307.9|34327.9|34307.9|34323|34303|32
1649171440000|2022-04-05 15:10:40|34327.2|34307.2|34326.4|34306.4|34327.8|34307.8|34323.7|34303.7|30
1649171450000|2022-04-05 15:10:50|34325.9|34305.9|34322.6|34302.6|34328.5|34308.5|34322.6|34302.6|28
1649171460000|2022-04-05 15:11:00|34323.2|34303.2|34317.2|34297.2|34324.3|34304.3|34317.2|34297.2|25
1649171470000|2022-04-05 15:11:10|34318.1|34298.1|34320.9|34300.9|34322.1|34302.1|34314.8|34294.8|35
1649171480000|2022-04-05 15:11:20|34320.6|34300.6|34320.4|34300.4|34323.9|34303.9|34319.8|34299.8|21
1649171490000|2022-04-05 15:11:30|34320.5|34300.5|34322|34302|34322.2|34302.2|34319|34299|24
1649171500000|2022-04-05 15:11:40|34324.1|34304.1|34322|34302|34324.1|34304.1|34321.6|34301.6|14
1649171510000|2022-04-05 15:11:50|34321.8|34301.8|34312.3|34292.3|34324.6|34304.6|34312.3|34292.3|16
1649171520000|2022-04-05 15:12:00|34322.6|34302.6|34317.3|34297.3|34322.6|34302.6|34312.3|34292.3|26
1649171530000|2022-04-05 15:12:10|34317.5|34297.5|34319.9|34299.9|34319.9|34299.9|34313.2|34293.2|25
1649171540000|2022-04-05 15:12:20|34318.2|34298.2|34316.1|34296.1|34318.8|34298.8|34312|34292|30
1649171550000|2022-04-05 15:12:30|34315.6|34295.6|34316.5|34296.5|34321.4|34301.4|34311.5|34291.5|30
1649171560000|2022-04-05 15:12:40|34316.2|34296.2|34315.3|34295.3|34320|34300|34313.7|34293.7|29
1649171570000|2022-04-05 15:12:50|34315.5|34295.5|34331.9|34311.9|34333.9|34313.9|34314.9|34294.9|33
1649171580000|2022-04-05 15:13:00|34331.4|34311.4|34325.8|34305.8|34333.5|34313.5|34325.1|34305.1|35
1649171590000|2022-04-05 15:13:10|34326.8|34306.8|34361.7|34311.7|34367.3|34326.7|34326.7|34299.4|30
1649171600000|2022-04-05 15:13:20|34361.1|34311.1|34359.6|34309.6|34370.6|34319.6|34359.6|34303.6|32
1649171610000|2022-04-05 15:13:30|34359.5|34309.5|34369.7|34319.7|34369.7|34319.7|34359.5|34309.5|32
1649171620000|2022-04-05 15:13:40|34368.1|34318.1|34367.8|34317.8|34369|34319|34363.8|34313.8|32
1649171630000|2022-04-05 15:13:50|34367.9|34317.9|34368|34318|34370.8|34320.8|34367.7|34317.7|22
1649171640000|2022-04-05 15:14:00|34368.4|34318.4|34364|34344|34368.7|34345.1|34352.4|34317.8|35
1649171650000|2022-04-05 15:14:10|34364.7|34344.7|34363.2|34343.2|34366.8|34346.8|34362|34342|34
1649171660000|2022-04-05 15:14:20|34364.1|34344.1|34358.1|34338.1|34366|34346|34358.1|34338.1|30
1649171670000|2022-04-05 15:14:30|34356.7|34336.7|34351.6|34331.6|34364.3|34344.3|34342.3|34322.3|36
1649171680000|2022-04-05 15:14:40|34352.1|34332.1|34353.3|34333.3|34356.9|34336.9|34351.5|34331.5|25
1649171690000|2022-04-05 15:14:50|34353.7|34333.7|34365.4|34296.5|34373|34334.5|34343|34292.8|30
1649171700000|2022-04-05 15:15:00|34365.6|34295.5|34367.9|34294.1|34370.6|34299.1|34364.7|34292.9|30
1649171710000|2022-04-05 15:15:10|34365.7|34298.3|34367.1|34293.7|34368.3|34298.3|34365.3|34293|20
1649171720000|2022-04-05 15:15:20|34368.2|34293|34365.7|34293.5|34368.2|34297.6|34360.3|34292.7|24
1649171730000|2022-04-05 15:15:30|34365.4|34293.7|34368.5|34296.3|34369.7|34301.3|34362.2|34293.5|29
1649171740000|2022-04-05 15:15:40|34369.5|34297.1|34366.7|34297.6|34371.4|34299.3|34364.1|34294.5|27
1649171750000|2022-04-05 15:15:50|34366|34296.3|34366.1|34301.8|34366.8|34309.6|34358.7|34296|28
1649171760000|2022-04-05 15:16:00|34372.5|34294.3|34353.5|34303.5|34373|34307.9|34353.5|34294.3|20
1649171770000|2022-04-05 15:16:10|34365.9|34296.3|34364.4|34296.7|34365.9|34297.4|34361.3|34293.9|23
1649171780000|2022-04-05 15:16:20|34365.9|34295.5|34358.4|34308.4|34365.9|34308.6|34356|34295.5|19
1649171790000|2022-04-05 15:16:30|34358|34308|34357.4|34307.4|34364.9|34311.5|34355.7|34300.1|22
1649171800000|2022-04-05 15:16:40|34357.3|34307.3|34356.7|34306.7|34358.3|34308.3|34354.4|34304.4|19
1649171810000|2022-04-05 15:16:50|34359.4|34296.3|34354.7|34304.7|34363|34304.7|34350.9|34296.3|24
1649171820000|2022-04-05 15:17:00|34354.4|34304.4|34352.9|34302.9|34355.7|34305.7|34352.9|34302.9|24
1649171830000|2022-04-05 15:17:10|34354|34304|34356.9|34306.9|34357.4|34307.4|34353.5|34303.5|16
1649171840000|2022-04-05 15:17:20|34355.1|34305.1|34335.2|34315.2|34355.1|34319.5|34333.9|34304.6|23
1649171850000|2022-04-05 15:17:30|34344.4|34324.4|34350.2|34300.2|34357.1|34324.4|34332.4|34293.2|20
1649171860000|2022-04-05 15:17:40|34350.4|34300.4|34342.2|34322.2|34356.7|34323.7|34339.1|34300.2|32
1649171870000|2022-04-05 15:17:50|34342.3|34322.3|34343.3|34323.3|34347.8|34327.8|34341.8|34321.8|30
1649171880000|2022-04-05 15:18:00|34343.9|34323.9|34342.5|34322.5|34345.2|34325.2|34339.9|34319.9|28
1649171890000|2022-04-05 15:18:10|34338.7|34318.7|34347.3|34327.3|34349.3|34329.3|34338.7|34318.7|22
1649171900000|2022-04-05 15:18:20|34348.2|34328.2|34343.5|34323.5|34348.2|34328.2|34338.1|34318.1|20
1649171910000|2022-04-05 15:18:30|34343.1|34323.1|34337.1|34317.1|34343.1|34323.1|34336.2|34316.2|32
1649171920000|2022-04-05 15:18:40|34337.8|34317.8|34339.4|34319.4|34341.8|34321.8|34336.6|34316.6|29
1649171930000|2022-04-05 15:18:50|34340.1|34320.1|34340.1|34320.1|34341.4|34321.4|34338|34318|21
1649171940000|2022-04-05 15:19:00|34337.8|34317.8|34340.8|34320.8|34342.7|34322.7|34336.6|34316.6|25
1649171950000|2022-04-05 15:19:10|34342.6|34322.6|34347|34327|34348.4|34328.4|34337.9|34317.9|30
1649171960000|2022-04-05 15:19:20|34346.7|34326.7|34349.2|34329.2|34349.8|34329.8|34344.7|34324.7|29
1649171970000|2022-04-05 15:19:30|34348.5|34328.5|34341.9|34321.9|34349.4|34329.4|34341.6|34321.6|23
1649171980000|2022-04-05 15:19:40|34341.7|34321.7|34341.3|34321.3|34359.3|34324.7|34341.3|34295.7|31
1649171990000|2022-04-05 15:19:50|34342.4|34322.4|34341.6|34321.6|34347.8|34327.8|34341.5|34321.5|19
1649172000000|2022-04-05 15:20:00|34341.8|34321.8|34344.7|34324.7|34344.7|34324.7|34341.4|34321.4|18
1649172010000|2022-04-05 15:20:10|34343.4|34323.4|34345.4|34325.4|34349.1|34329.1|34343.1|34323.1|28
1649172020000|2022-04-05 15:20:20|34345.2|34325.2|34343.1|34323.1|34349.3|34329.3|34340.9|34320.9|24
1649172030000|2022-04-05 15:20:30|34343.4|34323.4|34342.8|34322.8|34346.2|34326.2|34341.6|34321.6|14
1649172040000|2022-04-05 15:20:40|34342.6|34322.6|34333.7|34313.7|34342.6|34322.6|34333.2|34313.2|23
1649172050000|2022-04-05 15:20:50|34333.6|34313.6|34333.1|34313.1|34334.8|34314.8|34332.1|34312.1|21
1649172060000|2022-04-05 15:21:00|34334.4|34314.4|34349.6|34299.6|34351.4|34319.1|34333.3|34295.9|25
1649172070000|2022-04-05 15:21:10|34348.6|34298.6|34335.3|34315.3|34348.6|34315.3|34332.9|34296.7|24
1649172080000|2022-04-05 15:21:20|34335|34315|34335.4|34315.4|34342|34322|34334.7|34314.7|20
1649172090000|2022-04-05 15:21:30|34335.8|34315.8|34335|34315|34337.9|34317.9|34332.4|34312.4|16
1649172100000|2022-04-05 15:21:40|34335.5|34315.5|34334.2|34314.2|34341.9|34321.9|34331.1|34311.1|22
1649172110000|2022-04-05 15:21:50|34334.6|34314.6|34335.7|34315.7|34335.9|34315.9|34329.3|34309.3|27
1649172120000|2022-04-05 15:22:00|34334.7|34314.7|34352.6|34282.2|34355|34315.4|34331.6|34281.2|26
1649172130000|2022-04-05 15:22:10|34349.4|34284.6|34344.3|34294.3|34352.6|34294.5|34342.2|34283.6|26
1649172140000|2022-04-05 15:22:20|34343.8|34293.8|34347.4|34297.4|34351|34297.4|34343|34287|20
1649172150000|2022-04-05 15:22:30|34347.9|34297.9|34329.3|34309.3|34354.7|34310|34328.6|34289.6|22
1649172160000|2022-04-05 15:22:40|34329.6|34309.6|34332.3|34312.3|34336|34316|34329.2|34309.2|15
1649172170000|2022-04-05 15:22:50|34331.3|34311.3|34331.9|34311.9|34332.6|34312.6|34328.1|34308.1|18
1649172180000|2022-04-05 15:23:00|34327.2|34307.2|34347.3|34297.3|34347.9|34309.2|34327.2|34293.8|23
1649172190000|2022-04-05 15:23:10|34347.2|34297.2|34323.9|34303.9|34352.7|34315.1|34323.9|34287.6|26
1649172200000|2022-04-05 15:23:20|34324.9|34304.9|34325.7|34305.7|34328.2|34308.2|34323.7|34303.7|24
1649172210000|2022-04-05 15:23:30|34325.5|34305.5|34325.3|34305.3|34326.2|34306.2|34321.2|34301.2|28
1649172220000|2022-04-05 15:23:40|34325.8|34305.8|34325.7|34305.7|34326.4|34306.4|34323.3|34303.3|21
1649172230000|2022-04-05 15:23:50|34325.3|34305.3|34326.8|34306.8|34329.3|34309.3|34325.3|34305.3|17
1649172240000|2022-04-05 15:24:00|34326.6|34306.6|34326.1|34306.1|34327.1|34307.1|34325.2|34305.2|22
1649172250000|2022-04-05 15:24:10|34325|34305|34328.6|34308.6|34329.7|34309.7|34324.9|34304.9|17
1649172260000|2022-04-05 15:24:20|34328.7|34308.7|34331.1|34311.1|34332.8|34312.8|34328.5|34308.5|18
1649172270000|2022-04-05 15:24:30|34331.3|34311.3|34332|34312|34335.7|34315.7|34328.5|34308.5|33
1649172280000|2022-04-05 15:24:40|34331.9|34311.9|34328.2|34308.2|34332.2|34312.2|34326.5|34306.5|25
1649172290000|2022-04-05 15:24:50|34326.9|34306.9|34327.5|34307.5|34328.3|34308.3|34326.1|34306.1|20
1649172300000|2022-04-05 15:25:00|34327.7|34307.7|34330.7|34310.7|34333.4|34313.4|34326.8|34306.8|19
1649172310000|2022-04-05 15:25:10|34334|34314|34329.2|34309.2|34334.9|34314.9|34329.2|34309.2|24
1649172320000|2022-04-05 15:25:20|34329.4|34309.4|34327.9|34307.9|34331.3|34311.3|34326.5|34306.5|27
1649172330000|2022-04-05 15:25:30|34326.9|34306.9|34331.5|34311.5|34333|34313|34326.7|34306.7|25
1649172340000|2022-04-05 15:25:40|34331.4|34311.4|34331.9|34311.9|34332|34312|34330.3|34310.3|16
1649172350000|2022-04-05 15:25:50|34332|34312|34327.5|34307.5|34332.6|34312.6|34327|34307|18
1649172360000|2022-04-05 15:26:00|34326.4|34306.4|34329|34309|34332.7|34312.7|34326.4|34306.4|20
1649172370000|2022-04-05 15:26:10|34328.7|34308.7|34328.7|34308.7|34334.9|34314.9|34328.7|34308.7|29
1649172380000|2022-04-05 15:26:20|34329.2|34309.2|34329|34309|34332.2|34312.2|34329|34309|11
1649172390000|2022-04-05 15:26:30|34329.5|34309.5|34334.6|34314.6|34334.6|34314.6|34328.5|34308.5|21
1649172400000|2022-04-05 15:26:40|34331.8|34311.8|34337.7|34317.7|34337.7|34317.7|34331.8|34311.8|28
1649172410000|2022-04-05 15:26:50|34336.8|34316.8|34333.7|34313.7|34336.8|34316.8|34330.1|34310.1|23
1649172420000|2022-04-05 15:27:00|34333.2|34313.2|34325.1|34305.1|34333.2|34313.2|34323.4|34303.4|29
1649172430000|2022-04-05 15:27:10|34324.6|34304.6|34321.3|34301.3|34325.5|34305.5|34320.6|34300.6|23
1649172440000|2022-04-05 15:27:20|34321.8|34301.8|34328.2|34308.2|34347|34308.2|34321.8|34287.3|31
1649172450000|2022-04-05 15:27:30|34328|34308|34327.8|34307.8|34329.8|34309.8|34323.9|34303.9|33
1649172460000|2022-04-05 15:27:40|34326.2|34306.2|34328.7|34308.7|34330|34310|34326.2|34306.2|20
1649172470000|2022-04-05 15:27:50|34328.6|34308.6|34328.2|34308.2|34329|34309|34326.2|34306.2|12
1649172480000|2022-04-05 15:28:00|34325.6|34305.6|34331.5|34311.5|34334.1|34314.1|34324.4|34304.4|24
1649172490000|2022-04-05 15:28:10|34329.7|34309.7|34328.2|34308.2|34331.1|34311.1|34327.4|34307.4|29
1649172500000|2022-04-05 15:28:20|34328.5|34308.5|34330.1|34310.1|34332.8|34312.8|34327.1|34307.1|26
1649172510000|2022-04-05 15:28:30|34330.6|34310.6|34326.2|34306.2|34330.6|34310.6|34325.1|34305.1|28
1649172520000|2022-04-05 15:28:40|34326.9|34306.9|34327.9|34307.9|34330.5|34310.5|34324.8|34304.8|24
1649172530000|2022-04-05 15:28:50|34328.7|34308.7|34333.4|34313.4|34333.4|34313.4|34328.3|34308.3|22
1649172540000|2022-04-05 15:29:00|34333.2|34313.2|34334.9|34314.9|34334.9|34314.9|34327.5|34307.5|29
1649172550000|2022-04-05 15:29:10|34333.1|34313.1|34331.2|34311.2|34333.1|34313.1|34329.5|34309.5|24
1649172560000|2022-04-05 15:29:20|34331.4|34311.4|34337.3|34317.3|34338.6|34318.6|34330|34310|32
1649172570000|2022-04-05 15:29:30|34338.3|34318.3|34335.8|34315.8|34338.3|34318.3|34334.7|34314.7|24
1649172580000|2022-04-05 15:29:40|34335.4|34315.4|34337.8|34317.8|34339.5|34319.5|34334|34314|26
1649172590000|2022-04-05 15:29:50|34337.7|34317.7|34334.2|34314.2|34337.7|34317.7|34332.1|34312.1|17
1649172600000|2022-04-05 15:30:00|34333.9|34313.9|34334|34314|34334.6|34314.6|34333.2|34313.2|21
1649172610000|2022-04-05 15:30:10|34334.8|34314.8|34336.9|34316.9|34340|34320|34334.7|34314.7|14
1649172620000|2022-04-05 15:30:20|34335.6|34315.6|34337.7|34317.7|34337.7|34317.7|34332.7|34312.7|25
1649172630000|2022-04-05 15:30:30|34336.9|34316.9|34335.4|34315.4|34340|34320|34334.5|34314.5|23
1649172640000|2022-04-05 15:30:40|34335.1|34315.1|34337.3|34317.3|34338.8|34318.8|34334.2|34314.2|19
1649172650000|2022-04-05 15:30:50|34336.6|34316.6|34336.1|34316.1|34336.6|34316.6|34334.7|34314.7|22
1649172660000|2022-04-05 15:31:00|34336|34316|34335.9|34315.9|34342|34322|34331.9|34311.9|29
1649172670000|2022-04-05 15:31:10|34335.8|34315.8|34338|34318|34338.7|34318.7|34335.8|34315.8|25
1649172680000|2022-04-05 15:31:20|34338.3|34318.3|34337|34317|34338.6|34318.6|34335.8|34315.8|23
1649172690000|2022-04-05 15:31:30|34336.8|34316.8|34336.1|34316.1|34337.2|34317.2|34334.9|34314.9|26
1649172700000|2022-04-05 15:31:40|34336.6|34316.6|34336.5|34316.5|34337.4|34317.4|34335.5|34315.5|28
1649172710000|2022-04-05 15:31:50|34336.8|34316.8|34339.1|34319.1|34341.4|34321.4|34336.7|34316.7|27
1649172720000|2022-04-05 15:32:00|34339.2|34319.2|34337.7|34317.7|34339.6|34319.6|34336.5|34316.5|20
1649172730000|2022-04-05 15:32:10|34337.9|34317.9|34335.1|34315.1|34339.1|34319.1|34334.1|34314.1|28
1649172740000|2022-04-05 15:32:20|34332.3|34312.3|34333.4|34313.4|34333.9|34313.9|34330.6|34310.6|21
1649172750000|2022-04-05 15:32:30|34333|34313|34335.6|34315.6|34335.9|34315.9|34332|34312|21
1649172760000|2022-04-05 15:32:40|34335.1|34315.1|34334.2|34314.2|34336.2|34316.2|34333.9|34313.9|28
1649172770000|2022-04-05 15:32:50|34333.2|34313.2|34331.4|34311.4|34333.6|34313.6|34329.9|34309.9|22
1649172780000|2022-04-05 15:33:00|34333.8|34313.8|34337.4|34317.4|34337.4|34317.4|34333.8|34313.8|19
1649172790000|2022-04-05 15:33:10|34339.4|34319.4|34337.5|34317.5|34339.5|34319.5|34336.5|34316.5|23
1649172800000|2022-04-05 15:33:20|34338.1|34318.1|34341.9|34321.9|34345.5|34325.5|34337.2|34317.2|32
1649172810000|2022-04-05 15:33:30|34342.2|34322.2|34339.9|34319.9|34344.1|34324.1|34339.9|34319.9|31
1649172820000|2022-04-05 15:33:40|34340.7|34320.7|34340.6|34320.6|34341.9|34321.9|34340.4|34320.4|27
1649172830000|2022-04-05 15:33:50|34339.9|34319.9|34345.3|34325.3|34350.2|34330.2|34339.9|34319.9|29
1649172840000|2022-04-05 15:34:00|34346.2|34326.2|34344.4|34324.4|34346.2|34326.2|34343.6|34323.6|20
1649172850000|2022-04-05 15:34:10|34344.8|34324.8|34345.8|34325.8|34348.5|34328.5|34344.3|34324.3|22
1649172860000|2022-04-05 15:34:20|34345.1|34325.1|34345.4|34325.4|34345.4|34325.4|34342.9|34322.9|22
1649172870000|2022-04-05 15:34:30|34343.7|34323.7|34338.8|34318.8|34345.3|34325.3|34338.7|34318.7|23
1649172880000|2022-04-05 15:34:40|34358.7|34296|34341.6|34321.6|34358.7|34321.6|34337.8|34296|19
1649172890000|2022-04-05 15:34:50|34340.4|34320.4|34339.5|34319.5|34340.7|34320.7|34338.4|34318.4|27
1649172900000|2022-04-05 15:35:00|34339.1|34319.1|34338.4|34318.4|34339.9|34319.9|34338|34318|24
1649172910000|2022-04-05 15:35:10|34338.2|34318.2|34339.1|34319.1|34340.6|34320.6|34338.2|34318.2|23
1649172920000|2022-04-05 15:35:20|34339.4|34319.4|34336.1|34316.1|34341.7|34321.7|34334|34314|30
1649172930000|2022-04-05 15:35:30|34335.6|34315.6|34339.8|34319.8|34339.9|34319.9|34335.1|34315.1|24
1649172940000|2022-04-05 15:35:40|34340.3|34320.3|34339.8|34319.8|34344.6|34324.6|34337.6|34317.6|20
1649172950000|2022-04-05 15:35:50|34341.8|34321.8|34343.1|34323.1|34345|34325|34338.5|34318.5|21
1649172960000|2022-04-05 15:36:00|34343.3|34323.3|34344.6|34324.6|34348|34328|34342.9|34322.9|23
1649172970000|2022-04-05 15:36:10|34342|34322|34344.4|34324.4|34350.6|34330.6|34342|34322|24
1649172980000|2022-04-05 15:36:20|34344.2|34324.2|34346.7|34326.7|34347.1|34327.1|34343.7|34323.7|23
1649172990000|2022-04-05 15:36:30|34346.8|34326.8|34370.5|34320.5|34372.4|34333.4|34346.4|34302.8|28
1649173000000|2022-04-05 15:36:40|34378.3|34305.9|34379.7|34310|34385.9|34334.9|34354.9|34300.8|25
1649173010000|2022-04-05 15:36:50|34378.6|34312.4|34371.3|34321.3|34379.3|34321.3|34368.7|34310.2|20
1649173020000|2022-04-05 15:37:00|34377.6|34315.2|34383.6|34312.6|34383.9|34335.3|34354.9|34308.8|29
1649173030000|2022-04-05 15:37:10|34384.3|34311.3|34384.2|34311.3|34386.3|34315.4|34381.9|34308.4|20
1649173040000|2022-04-05 15:37:20|34385.8|34310|34383.1|34316.2|34386.6|34318|34381.3|34309.4|13
1649173050000|2022-04-05 15:37:30|34382.2|34316.1|34360.7|34340.7|34382.2|34342.2|34360.5|34316.1|21
1649173060000|2022-04-05 15:37:40|34361|34341|34387.8|34302.6|34398|34342.1|34359.3|34297|27
1649173070000|2022-04-05 15:37:50|34380.1|34310.9|34361.2|34311.2|34386.9|34329.1|34342.7|34300.7|23
1649173080000|2022-04-05 15:38:00|34361.9|34311.9|34361.2|34311.2|34367.2|34313.7|34361.1|34304.8|20
1649173090000|2022-04-05 15:38:10|34362.8|34312.8|34362|34312|34367.4|34312.8|34360.6|34304.5|26
1649173100000|2022-04-05 15:38:20|34362.2|34312.2|34361.9|34311.9|34364.6|34314.6|34361.5|34311.5|13
1649173110000|2022-04-05 15:38:30|34361.3|34311.3|34347.1|34327.1|34361.3|34331.8|34346.6|34310.9|22
1649173120000|2022-04-05 15:38:40|34346.6|34326.6|34345.1|34325.1|34347.2|34327.2|34343|34323|21
1649173130000|2022-04-05 15:38:50|34345.5|34325.5|34344.8|34324.8|34346.9|34326.9|34343.9|34323.9|27
1649173140000|2022-04-05 15:39:00|34343.6|34323.6|34344.1|34324.1|34345.6|34325.6|34342.8|34322.8|15
1649173150000|2022-04-05 15:39:10|34344|34324|34349.5|34329.5|34352.6|34332.6|34343.9|34323.9|27
1649173160000|2022-04-05 15:39:20|34353.5|34333.5|34350.7|34330.7|34353.5|34333.5|34345.1|34325.1|22
1649173170000|2022-04-05 15:39:30|34350.4|34330.4|34350.8|34330.8|34352.1|34332.1|34350.4|34330.4|13
1649173180000|2022-04-05 15:39:40|34349.5|34329.5|34350|34330|34350.2|34330.2|34348.6|34328.6|19
1649173190000|2022-04-05 15:39:50|34349.8|34329.8|34350.8|34330.8|34353.5|34333.5|34349.4|34329.4|16
1649173200000|2022-04-05 15:40:00|34348.9|34328.9|34368.3|34318.3|34373.6|34333.6|34345|34304.2|31
1649173210000|2022-04-05 15:40:10|34369.3|34319.3|34355.5|34335.5|34369.3|34337.1|34353.2|34319.3|25
1649173220000|2022-04-05 15:40:20|34355.1|34335.1|34356.4|34336.4|34357|34337|34349|34329|29
1649173230000|2022-04-05 15:40:30|34355.8|34335.8|34355|34335|34356.4|34336.4|34354.5|34334.5|16
1649173240000|2022-04-05 15:40:40|34355.6|34335.6|34355.9|34335.9|34356|34336|34354.7|34334.7|15
1649173250000|2022-04-05 15:40:50|34355.8|34335.8|34358.7|34338.7|34360|34340|34353.7|34333.7|16
1649173260000|2022-04-05 15:41:00|34355.7|34335.7|34358.4|34338.4|34359|34339|34355.7|34335.7|19
1649173270000|2022-04-05 15:41:10|34358.9|34338.9|34358|34338|34382.6|34341.5|34355.5|34316.9|25
1649173280000|2022-04-05 15:41:20|34357.5|34337.5|34355.8|34335.8|34359|34339|34355.4|34335.4|21
1649173290000|2022-04-05 15:41:30|34355.1|34335.1|34355.8|34335.8|34356.5|34336.5|34355.1|34335.1|21
1649173300000|2022-04-05 15:41:40|34356|34336|34354.9|34334.9|34378.6|34336|34354|34310.7|23
1649173310000|2022-04-05 15:41:50|34355.6|34335.6|34356.1|34336.1|34356.6|34336.6|34354.9|34334.9|27
1649173320000|2022-04-05 15:42:00|34356.2|34336.2|34354.1|34334.1|34356.2|34336.2|34353.6|34333.6|9
1649173330000|2022-04-05 15:42:10|34354.6|34334.6|34355.9|34335.9|34358.8|34338.8|34352.6|34332.6|17
1649173340000|2022-04-05 15:42:20|34356.3|34336.3|34356.1|34336.1|34356.5|34336.5|34355.3|34335.3|19
1649173350000|2022-04-05 15:42:30|34356.2|34336.2|34358.7|34338.7|34359|34339|34356.2|34336.2|12
1649173360000|2022-04-05 15:42:40|34358.8|34338.8|34351.8|34331.8|34359|34339|34351.3|34331.3|14
1649173370000|2022-04-05 15:42:50|34351.7|34331.7|34354.1|34334.1|34355.7|34335.7|34350.9|34330.9|20
1649173380000|2022-04-05 15:43:00|34351.9|34331.9|34352.5|34332.5|34354.3|34334.3|34351.5|34331.5|17
1649173390000|2022-04-05 15:43:10|34352.7|34332.7|34348|34328|34355.1|34335.1|34347.7|34327.7|17
1649173400000|2022-04-05 15:43:20|34348.4|34328.4|34347.6|34327.6|34349.6|34329.6|34347.4|34327.4|23
1649173410000|2022-04-05 15:43:30|34348.1|34328.1|34348.1|34328.1|34348.9|34328.9|34347.7|34327.7|14
1649173420000|2022-04-05 15:43:40|34347.8|34327.8|34352.4|34332.4|34352.4|34332.4|34347.7|34327.7|13
1649173430000|2022-04-05 15:43:50|34352|34332|34351|34331|34352.7|34332.7|34350.3|34330.3|19
1649173440000|2022-04-05 15:44:00|34350.8|34330.8|34355.2|34335.2|34356.7|34336.7|34350.3|34330.3|17
1649173450000|2022-04-05 15:44:10|34355.6|34335.6|34354.6|34334.6|34356|34336|34354.6|34334.6|19
1649173460000|2022-04-05 15:44:20|34355.1|34335.1|34355.9|34335.9|34357.6|34337.6|34353.6|34333.6|15
1649173470000|2022-04-05 15:44:30|34356.3|34336.3|34355.4|34335.4|34358.4|34338.4|34355.2|34335.2|16
1649173480000|2022-04-05 15:44:40|34355.6|34335.6|34354.7|34334.7|34356.1|34336.1|34354.1|34334.1|14
1649173490000|2022-04-05 15:44:50|34355.3|34335.3|34351.1|34331.1|34356.4|34336.4|34349.9|34329.9|18
1649173500000|2022-04-05 15:45:00|34350.6|34330.6|34352.1|34332.1|34352.6|34332.6|34350.6|34330.6|25
1649173510000|2022-04-05 15:45:10|34352|34332|34354.7|34334.7|34356.5|34336.5|34351.9|34331.9|19
1649173520000|2022-04-05 15:45:20|34354.5|34334.5|34357.2|34337.2|34359|34339|34352|34332|17
1649173530000|2022-04-05 15:45:30|34357.5|34337.5|34357.1|34337.1|34359.6|34339.6|34356.7|34336.7|35
1649173540000|2022-04-05 15:45:40|34357|34337|34358.2|34338.2|34358.3|34338.3|34355.5|34335.5|29
1649173550000|2022-04-05 15:45:50|34358.1|34338.1|34356.4|34336.4|34358.1|34338.1|34355.7|34335.7|22
1649173560000|2022-04-05 15:46:00|34356.5|34336.5|34354.7|34334.7|34357.1|34337.1|34353.9|34333.9|24
1649173570000|2022-04-05 15:46:10|34354.4|34334.4|34355.1|34335.1|34358.5|34338.5|34354|34334|27
1649173580000|2022-04-05 15:46:20|34355.5|34335.5|34356|34336|34361.1|34341.1|34355.5|34335.5|20
1649173590000|2022-04-05 15:46:30|34355.7|34335.7|34354.6|34334.6|34356|34336|34354.1|34334.1|15
1649173600000|2022-04-05 15:46:40|34354.7|34334.7|34359.9|34339.9|34362.4|34342.4|34354.7|34334.7|15
1649173610000|2022-04-05 15:46:50|34360.3|34340.3|34356.3|34336.3|34360.5|34340.5|34355.7|34335.7|18
1649173620000|2022-04-05 15:47:00|34356.2|34336.2|34359.5|34339.5|34359.5|34339.5|34356.2|34336.2|15
1649173630000|2022-04-05 15:47:10|34359.7|34339.7|34355.3|34335.3|34359.7|34339.7|34354.7|34334.7|25
1649173640000|2022-04-05 15:47:20|34355.7|34335.7|34355.6|34335.6|34356.2|34336.2|34354.7|34334.7|19
1649173650000|2022-04-05 15:47:30|34355.7|34335.7|34359.9|34339.9|34360|34340|34355.4|34335.4|18
1649173660000|2022-04-05 15:47:40|34358.8|34338.8|34357.8|34337.8|34358.8|34338.8|34357.3|34337.3|10
1649173670000|2022-04-05 15:47:50|34356.3|34336.3|34358.9|34338.9|34359.1|34339.1|34355.4|34335.4|11
1649173680000|2022-04-05 15:48:00|34360.8|34340.8|34360.9|34340.9|34365.5|34345.5|34355.9|34335.9|25
1649173690000|2022-04-05 15:48:10|34361.1|34341.1|34361.6|34341.6|34363.5|34343.5|34361.1|34341.1|15
1649173700000|2022-04-05 15:48:20|34362.5|34342.5|34362.1|34342.1|34362.9|34342.9|34360.6|34340.6|19
1649173710000|2022-04-05 15:48:30|34362|34342|34359.1|34339.1|34364.7|34344.7|34357.9|34337.9|21
1649173720000|2022-04-05 15:48:40|34359|34339|34359.9|34339.9|34359.9|34339.9|34358.9|34338.9|16
1649173730000|2022-04-05 15:48:50|34364.1|34344.1|34362.6|34342.6|34364.8|34344.8|34362.5|34342.5|11
1649173740000|2022-04-05 15:49:00|34362.2|34342.2|34361|34341|34365.3|34345.3|34361|34341|24
1649173750000|2022-04-05 15:49:10|34361.6|34341.6|34356.8|34336.8|34363.5|34343.5|34356.4|34336.4|23
1649173760000|2022-04-05 15:49:20|34357.1|34337.1|34356.9|34336.9|34357.9|34337.9|34356.2|34336.2|19
1649173770000|2022-04-05 15:49:30|34357.1|34337.1|34361.2|34341.2|34363.1|34343.1|34356.5|34336.5|17
1649173780000|2022-04-05 15:49:40|34360.9|34340.9|34357.8|34337.8|34361.6|34341.6|34357.6|34337.6|13
1649173790000|2022-04-05 15:49:50|34356.9|34336.9|34358.5|34338.5|34359.1|34339.1|34356.6|34336.6|20
1649173800000|2022-04-05 15:50:00|34358.2|34338.2|34361|34341|34362|34342|34358.1|34338.1|19
1649173810000|2022-04-05 15:50:10|34360.6|34340.6|34360.6|34340.6|34360.7|34340.7|34360.1|34340.1|9
1649173820000|2022-04-05 15:50:20|34360.8|34340.8|34361.8|34341.8|34362.4|34342.4|34359.3|34339.3|16
1649173830000|2022-04-05 15:50:30|34361.6|34341.6|34361.4|34341.4|34363|34343|34361.1|34341.1|20
1649173840000|2022-04-05 15:50:40|34361.2|34341.2|34361.5|34341.5|34361.6|34341.6|34360.1|34340.1|19
1649173850000|2022-04-05 15:50:50|34361.4|34341.4|34362.2|34342.2|34363|34343|34361.1|34341.1|23
1649173860000|2022-04-05 15:51:00|34362.3|34342.3|34361.4|34341.4|34362.3|34342.3|34360.7|34340.7|22
1649173870000|2022-04-05 15:51:10|34361.2|34341.2|34359.3|34339.3|34361.5|34341.5|34359.1|34339.1|10
1649173880000|2022-04-05 15:51:20|34359.4|34339.4|34360.9|34340.9|34362|34342|34359.2|34339.2|12
1649173890000|2022-04-05 15:51:30|34360.7|34340.7|34358.5|34338.5|34361.1|34341.1|34358.5|34338.5|16
1649173900000|2022-04-05 15:51:40|34358.8|34338.8|34361|34341|34362.5|34342.5|34358.5|34338.5|21
1649173910000|2022-04-05 15:51:50|34360.2|34340.2|34355|34335|34361.8|34341.8|34353.7|34333.7|26
1649173920000|2022-04-05 15:52:00|34357.6|34337.6|34352.9|34332.9|34359.4|34339.4|34352.9|34332.9|24
1649173930000|2022-04-05 15:52:10|34353|34333|34354.8|34334.8|34355.2|34335.2|34352.7|34332.7|18
1649173940000|2022-04-05 15:52:20|34355|34335|34356.3|34336.3|34358.7|34338.7|34353.4|34333.4|13
1649173950000|2022-04-05 15:52:30|34354.9|34334.9|34354|34334|34354.9|34334.9|34352.8|34332.8|13
1649173960000|2022-04-05 15:52:40|34354.1|34334.1|34357.7|34337.7|34359.8|34339.8|34354|34334|23
1649173970000|2022-04-05 15:52:50|34358.4|34338.4|34361.5|34341.5|34363.2|34343.2|34358.4|34338.4|21
1649173980000|2022-04-05 15:53:00|34361.3|34341.3|34361.5|34341.5|34364.1|34344.1|34360.1|34340.1|28
1649173990000|2022-04-05 15:53:10|34361.7|34341.7|34361.4|34341.4|34361.7|34341.7|34361.2|34341.2|9
1649174000000|2022-04-05 15:53:20|34361.1|34341.1|34364.1|34344.1|34366.5|34346.5|34361.1|34341.1|12
1649174010000|2022-04-05 15:53:30|34363.8|34343.8|34360.5|34340.5|34363.8|34343.8|34360.5|34340.5|14
1649174020000|2022-04-05 15:53:40|34360.3|34340.3|34358.4|34338.4|34360.5|34340.5|34358.4|34338.4|9
1649174030000|2022-04-05 15:53:50|34357.9|34337.9|34357.4|34337.4|34358.3|34338.3|34356|34336|18
1649174040000|2022-04-05 15:54:00|34358.7|34338.7|34355|34335|34361|34341|34353.5|34333.5|20
1649174050000|2022-04-05 15:54:10|34355.4|34335.4|34354.9|34334.9|34356.7|34336.7|34354.9|34334.9|19
1649174060000|2022-04-05 15:54:20|34355|34335|34355|34335|34364.7|34344.7|34355|34335|17
1649174070000|2022-04-05 15:54:30|34356.2|34336.2|34355|34335|34356.5|34336.5|34355|34335|23
1649174080000|2022-04-05 15:54:40|34354.5|34334.5|34363.9|34343.9|34363.9|34343.9|34354.5|34334.5|12
1649174090000|2022-04-05 15:54:50|34362.1|34342.1|34353.8|34333.8|34362.1|34342.1|34353.8|34333.8|15
1649174100000|2022-04-05 15:55:00|34356.9|34336.9|34356.5|34336.5|34359.6|34339.6|34354.4|34334.4|18
1649174110000|2022-04-05 15:55:10|34355|34335|34354.6|34334.6|34358.4|34338.4|34353.3|34333.3|19
1649174120000|2022-04-05 15:55:20|34353.6|34333.6|34355.7|34335.7|34355.9|34335.9|34353.6|34333.6|17
1649174130000|2022-04-05 15:55:30|34354.8|34334.8|34354|34334|34355.9|34335.9|34352.2|34332.2|19
1649174140000|2022-04-05 15:55:40|34354.6|34334.6|34351.1|34331.1|34354.6|34334.6|34350.6|34330.6|21
1649174150000|2022-04-05 15:55:50|34351.5|34331.5|34352.6|34332.6|34352.6|34332.6|34350.4|34330.4|18
1649174160000|2022-04-05 15:56:00|34352.5|34332.5|34353.6|34333.6|34357.4|34337.4|34352.3|34332.3|26
1649174170000|2022-04-05 15:56:10|34353.2|34333.2|34354|34334|34354.7|34334.7|34353.2|34333.2|18
1649174180000|2022-04-05 15:56:20|34354.2|34334.2|34351.6|34331.6|34354.3|34334.3|34351.6|34331.6|24
1649174190000|2022-04-05 15:56:30|34351.5|34331.5|34350.6|34330.6|34352.4|34332.4|34350.6|34330.6|13
1649174200000|2022-04-05 15:56:40|34350.8|34330.8|34350.5|34330.5|34351.5|34331.5|34348.7|34328.7|24
1649174210000|2022-04-05 15:56:50|34350.1|34330.1|34349.4|34329.4|34350.3|34330.3|34349.4|34329.4|13
1649174220000|2022-04-05 15:57:00|34356.2|34336.2|34356.7|34336.7|34357.6|34337.6|34352.3|34332.3|27
1649174230000|2022-04-05 15:57:10|34356.8|34336.8|34355.5|34335.5|34357.5|34337.5|34354.1|34334.1|23
1649174240000|2022-04-05 15:57:20|34355.6|34335.6|34355.7|34335.7|34356.5|34336.5|34355.4|34335.4|17
1649174250000|2022-04-05 15:57:30|34355.8|34335.8|34359.8|34339.8|34360.4|34340.4|34355.5|34335.5|20
1649174260000|2022-04-05 15:57:40|34360.1|34340.1|34356.5|34336.5|34360.1|34340.1|34356.5|34336.5|28
1649174270000|2022-04-05 15:57:50|34352|34332|34353|34333|34358.1|34338.1|34351.1|34331.1|24
1649174280000|2022-04-05 15:58:00|34352.1|34332.1|34355.2|34335.2|34355.2|34335.2|34352.1|34332.1|21
1649174290000|2022-04-05 15:58:10|34354.7|34334.7|34356.2|34336.2|34356.2|34336.2|34352.7|34332.7|19
1649174300000|2022-04-05 15:58:20|34356.1|34336.1|34356.2|34336.2|34358.8|34338.8|34354.2|34334.2|16
1649174310000|2022-04-05 15:58:30|34356.8|34336.8|34356.1|34336.1|34357.6|34337.6|34355.6|34335.6|18
1649174320000|2022-04-05 15:58:40|34356.3|34336.3|34355.8|34335.8|34356.6|34336.6|34355.5|34335.5|10
1649174330000|2022-04-05 15:58:50|34355.6|34335.6|34356.9|34336.9|34358.7|34338.7|34355.6|34335.6|19
1649174340000|2022-04-05 15:59:00|34356.3|34336.3|34345|34325|34356.3|34336.3|34341.1|34321.1|28
1649174350000|2022-04-05 15:59:10|34340.5|34320.5|34344|34324|34346.7|34326.7|34340.5|34320.5|32
1649174360000|2022-04-05 15:59:20|34344.4|34324.4|34349.6|34329.6|34350.3|34330.3|34343.4|34323.4|31
1649174370000|2022-04-05 15:59:30|34349.7|34329.7|34349.4|34329.4|34353.4|34333.4|34347.5|34327.5|26
1649174380000|2022-04-05 15:59:40|34349.8|34329.8|34351.8|34331.8|34351.8|34331.8|34348.6|34328.6|28
1649174390000|2022-04-05 15:59:50|34350.8|34330.8|34349.3|34329.3|34351.3|34331.3|34349.2|34329.2|27
1649174400000|2022-04-05 16:00:00|34349|34329|34347.8|34327.8|34349.1|34329.1|34345.8|34325.8|33
1649174410000|2022-04-05 16:00:10|34347.5|34327.5|34345.8|34325.8|34347.5|34327.5|34345.5|34325.5|24
1649174420000|2022-04-05 16:00:20|34346.2|34326.2|34344.9|34324.9|34350.3|34330.3|34344.6|34324.6|30
1649174430000|2022-04-05 16:00:30|34345.2|34325.2|34343.4|34323.4|34347.1|34327.1|34342.8|34322.8|26
1649174440000|2022-04-05 16:00:40|34342.5|34322.5|34341.4|34321.4|34345.6|34325.6|34340.4|34320.4|25
1649174450000|2022-04-05 16:00:50|34345.6|34325.6|34344.8|34324.8|34347.2|34327.2|34340.9|34320.9|30
1649174460000|2022-04-05 16:01:00|34344.9|34324.9|34344.5|34324.5|34348.7|34328.7|34343.8|34323.8|24
1649174470000|2022-04-05 16:01:10|34345|34325|34348|34328|34348.2|34328.2|34344.2|34324.2|16
1649174480000|2022-04-05 16:01:20|34345.1|34325.1|34348.3|34328.3|34348.3|34328.3|34344.1|34324.1|19
1649174490000|2022-04-05 16:01:30|34362.9|34312.9|34349.6|34329.6|34376.6|34333.1|34347.6|34303.9|32
1649174500000|2022-04-05 16:01:40|34349.4|34329.4|34349.3|34329.3|34350.2|34330.2|34347.7|34327.7|23
1649174510000|2022-04-05 16:01:50|34348.8|34328.8|34348.7|34328.7|34350.8|34330.8|34348.5|34328.5|21
1649174520000|2022-04-05 16:02:00|34348.8|34328.8|34341.9|34321.9|34349.2|34329.2|34341.9|34321.9|22
1649174530000|2022-04-05 16:02:10|34344.6|34324.6|34344.6|34324.6|34345.4|34325.4|34342.1|34322.1|21
1649174540000|2022-04-05 16:02:20|34345.4|34325.4|34354.9|34334.9|34371.4|34335|34345.4|34303.1|25
1649174550000|2022-04-05 16:02:30|34355.5|34335.5|34348.3|34328.3|34356.3|34336.3|34347.6|34327.6|17
1649174560000|2022-04-05 16:02:40|34348.5|34328.5|34350.6|34330.6|34353.6|34333.6|34348.5|34328.5|20
1649174570000|2022-04-05 16:02:50|34350.5|34330.5|34349|34329|34354.5|34334.5|34347.5|34327.5|20
1649174580000|2022-04-05 16:03:00|34348|34328|34350.2|34330.2|34352.8|34332.8|34348|34328|28
1649174590000|2022-04-05 16:03:10|34352.7|34332.7|34353.6|34333.6|34354.3|34334.3|34350.6|34330.6|21
1649174600000|2022-04-05 16:03:20|34354.5|34334.5|34353.7|34333.7|34354.5|34334.5|34350.3|34330.3|19
1649174610000|2022-04-05 16:03:30|34354.2|34334.2|34353.7|34333.7|34354.3|34334.3|34349.5|34329.5|20
1649174620000|2022-04-05 16:03:40|34351.4|34331.4|34357|34337|34357.7|34337.7|34348.7|34328.7|23
1649174630000|2022-04-05 16:03:50|34355.7|34335.7|34364|34344|34385.3|34344.6|34354.5|34321.2|28
1649174640000|2022-04-05 16:04:00|34364.2|34344.2|34367.8|34347.8|34370|34350|34363.8|34343.8|26
1649174650000|2022-04-05 16:04:10|34368.2|34348.2|34370|34350|34373.4|34353.4|34367.5|34347.5|25
1649174660000|2022-04-05 16:04:20|34370.1|34350.1|34372.3|34352.3|34393.6|34353.8|34369.9|34329.8|38
1649174670000|2022-04-05 16:04:30|34371.9|34351.9|34369.5|34349.5|34374.1|34354.1|34369.5|34349.5|24
1649174680000|2022-04-05 16:04:40|34372.6|34352.6|34367.8|34347.8|34372.6|34352.6|34366.1|34346.1|26
1649174690000|2022-04-05 16:04:50|34368.1|34348.1|34366.8|34346.8|34368.4|34348.4|34366.8|34346.8|21
1649174700000|2022-04-05 16:05:00|34366.6|34346.6|34369.2|34349.2|34373.6|34353.6|34366.5|34346.5|24
1649174710000|2022-04-05 16:05:10|34369|34349|34362.1|34342.1|34369|34349|34359.6|34339.6|24
1649174720000|2022-04-05 16:05:20|34361.6|34341.6|34364.4|34344.4|34366.3|34346.3|34361.6|34341.6|28
1649174730000|2022-04-05 16:05:30|34364.3|34344.3|34365.6|34345.6|34367|34347|34364.1|34344.1|23
1649174740000|2022-04-05 16:05:40|34365.9|34345.9|34362.4|34342.4|34368|34348|34361.9|34341.9|26
1649174750000|2022-04-05 16:05:50|34363.7|34343.7|34353.9|34333.9|34363.7|34343.7|34352.3|34332.3|32
1649174760000|2022-04-05 16:06:00|34353.4|34333.4|34357.6|34337.6|34359|34339|34351.9|34331.9|33
1649174770000|2022-04-05 16:06:10|34357.7|34337.7|34360.4|34340.4|34361.8|34341.8|34355.3|34335.3|32
1649174780000|2022-04-05 16:06:20|34360.1|34340.1|34354.2|34334.2|34360.4|34340.4|34349.6|34329.6|30
1649174790000|2022-04-05 16:06:30|34353.1|34333.1|34348|34328|34354.5|34334.5|34347.7|34327.7|21
1649174800000|2022-04-05 16:06:40|34348.1|34328.1|34357.1|34337.1|34358|34338|34348.1|34328.1|26
1649174810000|2022-04-05 16:06:50|34353.4|34333.4|34352.7|34332.7|34359.5|34339.5|34349|34329|29
1649174820000|2022-04-05 16:07:00|34353.2|34333.2|34353.8|34333.8|34356.9|34336.9|34348.1|34328.1|26
1649174830000|2022-04-05 16:07:10|34353.6|34333.6|34356.4|34336.4|34357.3|34337.3|34352|34332|18
1649174840000|2022-04-05 16:07:20|34356.3|34336.3|34351.8|34331.8|34356.6|34336.6|34351.8|34331.8|15
1649174850000|2022-04-05 16:07:30|34353.1|34333.1|34356.5|34336.5|34358.9|34338.9|34349|34329|19
1649174860000|2022-04-05 16:07:40|34355.9|34335.9|34355.2|34335.2|34358.4|34338.4|34350.1|34330.1|26
1649174870000|2022-04-05 16:07:50|34354.2|34334.2|34352.4|34332.4|34355|34335|34345.2|34325.2|31
1649174880000|2022-04-05 16:08:00|34355.7|34335.7|34360.8|34340.8|34361.3|34341.3|34354.7|34334.7|31
1649174890000|2022-04-05 16:08:10|34359.6|34339.6|34360.5|34340.5|34360.5|34340.5|34357.2|34337.2|33
1649174900000|2022-04-05 16:08:20|34360.4|34340.4|34361.1|34341.1|34361.6|34341.6|34359|34339|23
1649174910000|2022-04-05 16:08:30|34359.8|34339.8|34362.3|34342.3|34364.2|34344.2|34358.4|34338.4|27
1649174920000|2022-04-05 16:08:40|34361.3|34341.3|34362.4|34342.4|34363.6|34343.6|34360.6|34340.6|21
1649174930000|2022-04-05 16:08:50|34362.3|34342.3|34362.9|34342.9|34366.4|34346.4|34361.9|34341.9|25
1649174940000|2022-04-05 16:09:00|34365.3|34345.3|34362.8|34342.8|34365.8|34345.8|34361.8|34341.8|29
1649174950000|2022-04-05 16:09:10|34362.4|34342.4|34367.8|34347.8|34367.8|34347.8|34361.4|34341.4|22
1649174960000|2022-04-05 16:09:20|34368|34348|34384.8|34364.8|34403.8|34364.8|34362.5|34342.5|31
1649174970000|2022-04-05 16:09:30|34378|34358|34397.9|34347.9|34405.5|34358|34378|34335.2|30
1649174980000|2022-04-05 16:09:40|34397|34347|34395.6|34345.6|34397|34347|34394.7|34344.7|23
1649174990000|2022-04-05 16:09:50|34395.3|34345.3|34396.8|34346.8|34398.3|34348.3|34395|34345|13
1649175000000|2022-04-05 16:10:00|34395.9|34345.9|34376.1|34356.1|34395.9|34358.7|34375.7|34345.2|25
1649175010000|2022-04-05 16:10:10|34376|34356|34370.9|34350.9|34381.6|34361.6|34369.7|34349.7|25
1649175020000|2022-04-05 16:10:20|34373.3|34353.3|34376.9|34356.9|34381.1|34361.1|34370.3|34350.3|25
1649175030000|2022-04-05 16:10:30|34375.9|34355.9|34376.7|34356.7|34378.7|34358.7|34375.2|34355.2|25
1649175040000|2022-04-05 16:10:40|34377.1|34357.1|34377.9|34357.9|34380.6|34360.6|34376.7|34356.7|22
1649175050000|2022-04-05 16:10:50|34378.8|34358.8|34378.7|34358.7|34379.9|34359.9|34377.4|34357.4|21
1649175060000|2022-04-05 16:11:00|34379.5|34359.5|34376.6|34356.6|34382.3|34362.3|34376.6|34356.6|28
1649175070000|2022-04-05 16:11:10|34377.3|34357.3|34377|34357|34382.3|34362.3|34376.8|34356.8|26
1649175080000|2022-04-05 16:11:20|34377.3|34357.3|34377.4|34357.4|34378.1|34358.1|34376.9|34356.9|22
1649175090000|2022-04-05 16:11:30|34381.3|34361.3|34378.1|34358.1|34381.9|34361.9|34376.5|34356.5|22
1649175100000|2022-04-05 16:11:40|34377.8|34357.8|34378.3|34358.3|34385.5|34365.5|34375.5|34355.5|13
1649175110000|2022-04-05 16:11:50|34375.5|34355.5|34374.4|34354.4|34375.6|34355.6|34373.9|34353.9|20
1649175120000|2022-04-05 16:12:00|34374.5|34354.5|34378|34358|34378.1|34358.1|34373.6|34353.6|22
1649175130000|2022-04-05 16:12:10|34377.5|34357.5|34375.3|34355.3|34377.5|34357.5|34375|34355|24
1649175140000|2022-04-05 16:12:20|34375.7|34355.7|34380.4|34360.4|34380.4|34360.4|34375.1|34355.1|18
1649175150000|2022-04-05 16:12:30|34375.1|34355.1|34377.7|34357.7|34381.8|34361.8|34375.1|34355.1|23
1649175160000|2022-04-05 16:12:40|34377.8|34357.8|34375.2|34355.2|34377.8|34357.8|34375|34355|24
1649175170000|2022-04-05 16:12:50|34374.9|34354.9|34374.1|34354.1|34375.2|34355.2|34372.5|34352.5|19
1649175180000|2022-04-05 16:13:00|34373.8|34353.8|34377.4|34357.4|34379.6|34359.6|34373.6|34353.6|18
1649175190000|2022-04-05 16:13:10|34377.3|34357.3|34374.1|34354.1|34377.7|34357.7|34374.1|34354.1|14
1649175200000|2022-04-05 16:13:20|34373.4|34353.4|34372.7|34352.7|34373.4|34353.4|34372|34352|21
1649175210000|2022-04-05 16:13:30|34372.5|34352.5|34373|34353|34381.3|34361.3|34372.3|34352.3|15
1649175220000|2022-04-05 16:13:40|34373.7|34353.7|34372.8|34352.8|34375.9|34355.9|34370.8|34350.8|26
1649175230000|2022-04-05 16:13:50|34372.9|34352.9|34371.2|34351.2|34372.9|34352.9|34371|34351|23
1649175240000|2022-04-05 16:14:00|34371.4|34351.4|34372.1|34352.1|34372.9|34352.9|34370.7|34350.7|10
1649175250000|2022-04-05 16:14:10|34371.6|34351.6|34369.6|34349.6|34373.8|34353.8|34369.4|34349.4|12
1649175260000|2022-04-05 16:14:20|34369.2|34349.2|34372.2|34352.2|34380.4|34360.4|34369.2|34349.2|21
1649175270000|2022-04-05 16:14:30|34396.4|34328.8|34420.9|34358|34422.3|34373.7|34389.9|34328.8|26
1649175280000|2022-04-05 16:14:40|34420.6|34357.5|34420.3|34355|34421.8|34364.3|34413.3|34355|19
1649175290000|2022-04-05 16:14:50|34419.5|34355.4|34416.3|34366.3|34420.7|34366.9|34415.7|34354.8|24
1649175300000|2022-04-05 16:15:00|34422.1|34358.7|34413.7|34351.1|34422.1|34377.5|34396.8|34345|22
1649175310000|2022-04-05 16:15:10|34408|34358|34409.7|34359.7|34418.2|34360.2|34406.4|34349.5|23
1649175320000|2022-04-05 16:15:20|34407|34357|34396.6|34376.6|34412.8|34379.2|34396.6|34350.1|16
1649175330000|2022-04-05 16:15:30|34397.1|34377.1|34395.4|34375.4|34397.1|34377.1|34390.5|34370.5|18
1649175340000|2022-04-05 16:15:40|34395.7|34375.7|34393.2|34373.2|34395.7|34375.7|34393|34373|16
1649175350000|2022-04-05 16:15:50|34393.1|34373.1|34392.8|34372.8|34395.4|34375.4|34392.2|34372.2|17
1649175360000|2022-04-05 16:16:00|34390.5|34370.5|34409.3|34359.3|34414.3|34373.3|34387.4|34346.6|24
1649175370000|2022-04-05 16:16:10|34409.8|34359.8|34414.1|34364.1|34414.5|34364.1|34408.7|34346.9|20
1649175380000|2022-04-05 16:16:20|34414|34364|34410.2|34360.2|34415.9|34364|34408.4|34351|16
1649175390000|2022-04-05 16:16:30|34409.4|34359.4|34406.8|34344.5|34413.8|34372.8|34392.8|34344.5|21
1649175400000|2022-04-05 16:16:40|34409.6|34340|34401.9|34351.9|34409.6|34354.1|34400.9|34340|19
1649175410000|2022-04-05 16:16:50|34402.2|34352.2|34385.5|34365.5|34403.2|34370|34384.6|34351.6|22
1649175420000|2022-04-05 16:17:00|34405.8|34343.2|34383.7|34363.7|34408.9|34369.2|34383.1|34343.2|24
1649175430000|2022-04-05 16:17:10|34384|34364|34386.2|34366.2|34386.2|34366.2|34383|34363|21
1649175440000|2022-04-05 16:17:20|34385.7|34365.7|34390.8|34370.8|34391.7|34371.7|34385.6|34365.6|15
1649175450000|2022-04-05 16:17:30|34390.9|34370.9|34389.7|34369.7|34391.2|34371.2|34389|34369|13
1649175460000|2022-04-05 16:17:40|34389.2|34369.2|34388.5|34368.5|34394.3|34374.3|34387.1|34367.1|18
1649175470000|2022-04-05 16:17:50|34387.3|34367.3|34388.4|34368.4|34388.7|34368.7|34386.9|34366.9|26
1649175480000|2022-04-05 16:18:00|34412.8|34345.2|34407.9|34357.9|34412.8|34358.1|34407.3|34344.8|20
1649175490000|2022-04-05 16:18:10|34407.7|34357.7|34408.8|34358.8|34412|34361|34405.4|34343.6|20
1649175500000|2022-04-05 16:18:20|34410.2|34360.2|34409.8|34359.8|34412|34360.3|34407.9|34348.1|18
1649175510000|2022-04-05 16:18:30|34390.6|34370.6|34385.9|34365.9|34390.6|34370.6|34385.9|34365.9|14
1649175520000|2022-04-05 16:18:40|34386.1|34366.1|34385.3|34365.3|34391.2|34371.2|34384.1|34364.1|15
1649175530000|2022-04-05 16:18:50|34384.7|34364.7|34385.3|34365.3|34386.5|34366.5|34384.7|34364.7|14
1649175540000|2022-04-05 16:19:00|34386.6|34366.6|34387.9|34367.9|34389.9|34369.9|34386.6|34366.6|14
1649175550000|2022-04-05 16:19:10|34388|34368|34387.8|34367.8|34395.1|34375.1|34387.3|34367.3|20
1649175560000|2022-04-05 16:19:20|34382.7|34362.7|34398.5|34348.5|34404.8|34364.8|34382.7|34342.5|10
1649175570000|2022-04-05 16:19:30|34399.1|34349.1|34401|34351|34401|34351|34398.6|34348.6|11
1649175580000|2022-04-05 16:19:40|34401.5|34351.5|34399|34349|34405.9|34354.5|34399|34342.8|18
1649175590000|2022-04-05 16:19:50|34400.6|34350.6|34398.6|34348.6|34404.7|34350.8|34398.6|34342.2|15
1649175600000|2022-04-05 16:20:00|34398.8|34348.8|34385.5|34365.5|34398.9|34369|34385.1|34348.8|16
1649175610000|2022-04-05 16:20:10|34383.7|34363.7|34413.1|34344.3|34413.1|34363.7|34382.6|34339.6|23
1649175620000|2022-04-05 16:20:20|34412.6|34344.5|34400.2|34350.2|34413.8|34352.1|34399.1|34343.7|22
1649175630000|2022-04-05 16:20:30|34400.3|34350.3|34403.4|34353.4|34414.3|34353.9|34400.3|34340.3|15
1649175640000|2022-04-05 16:20:40|34404.1|34354.1|34412.9|34347.6|34416.5|34376.3|34395.7|34341.6|25
1649175650000|2022-04-05 16:20:50|34413.5|34346.8|34415.3|34349.7|34417.1|34358|34407.1|34344.9|24
1649175660000|2022-04-05 16:21:00|34415.6|34349.6|34418.7|34356|34419.3|34364.3|34409.9|34349.6|23
1649175670000|2022-04-05 16:21:10|34420.1|34355.6|34418.9|34356.5|34420.2|34363.7|34413.6|34353.5|18
1649175680000|2022-04-05 16:21:20|34419.2|34356|34419.3|34352.1|34420.3|34357.2|34418.5|34349.8|16
1649175690000|2022-04-05 16:21:30|34418.8|34352|34408.1|34358.1|34419.2|34364.8|34408.1|34351|17
1649175700000|2022-04-05 16:21:40|34408.6|34358.6|34406.1|34356.1|34413.4|34358.6|34405.4|34350|21
1649175710000|2022-04-05 16:21:50|34406.2|34356.2|34409.4|34359.4|34411|34361|34405.8|34355.8|23
1649175720000|2022-04-05 16:22:00|34409.9|34359.9|34411.2|34361.2|34413.3|34363.3|34408.2|34358.2|23
1649175730000|2022-04-05 16:22:10|34411.4|34361.4|34398.4|34378.4|34412.5|34380|34396.3|34360.1|19
1649175740000|2022-04-05 16:22:20|34398.5|34378.5|34398.2|34378.2|34398.6|34378.6|34398|34378|11
1649175750000|2022-04-05 16:22:30|34399|34379|34398.9|34378.9|34399.1|34379.1|34398.8|34378.8|11
1649175760000|2022-04-05 16:22:40|34399.1|34379.1|34420.9|34370.9|34424.5|34383|34399|34354.7|22
1649175770000|2022-04-05 16:22:50|34420.3|34370.3|34420.4|34370.4|34425.2|34370.4|34419.9|34357.3|19
1649175780000|2022-04-05 16:23:00|34420.7|34370.7|34420.6|34370.6|34424.3|34373|34418.2|34358.5|19
1649175790000|2022-04-05 16:23:10|34420.5|34370.5|34412.8|34362.8|34423.3|34370.5|34412.8|34360.1|16
1649175800000|2022-04-05 16:23:20|34412.7|34362.7|34403.3|34383.3|34413.8|34383.3|34401.8|34362.7|13
1649175810000|2022-04-05 16:23:30|34404|34384|34399|34379|34404|34384|34399|34379|16
1649175820000|2022-04-05 16:23:40|34398.8|34378.8|34396|34376|34400.9|34380.9|34395.8|34375.8|20
1649175830000|2022-04-05 16:23:50|34395.6|34375.6|34397.2|34377.2|34397.2|34377.2|34395.5|34375.5|16
1649175840000|2022-04-05 16:24:00|34421.2|34353.9|34417.6|34367.6|34423.6|34372.2|34416.4|34353.9|26
1649175850000|2022-04-05 16:24:10|34417.8|34367.8|34422.9|34357.4|34422.9|34369.1|34417.4|34356.3|28
1649175860000|2022-04-05 16:24:20|34417.9|34367.9|34419|34369|34424.1|34371.8|34417.9|34359.6|26
1649175870000|2022-04-05 16:24:30|34416.4|34366.4|34397.8|34377.8|34416.4|34379.9|34397.8|34366|12
1649175880000|2022-04-05 16:24:40|34397.5|34377.5|34399.3|34379.3|34403.4|34383.4|34397.3|34377.3|13
1649175890000|2022-04-05 16:24:50|34399.7|34379.7|34397.2|34377.2|34400.7|34380.7|34397.2|34377.2|11
1649175900000|2022-04-05 16:25:00|34397|34377|34400|34380|34401.1|34381.1|34396.3|34376.3|21
1649175910000|2022-04-05 16:25:10|34399.6|34379.6|34400.9|34380.9|34400.9|34380.9|34398.3|34378.3|23
1649175920000|2022-04-05 16:25:20|34400.5|34380.5|34401.4|34381.4|34404.5|34384.5|34400.5|34380.5|16
1649175930000|2022-04-05 16:25:30|34403|34383|34400.3|34380.3|34403.3|34383.3|34400|34380|19
1649175940000|2022-04-05 16:25:40|34399.9|34379.9|34399.7|34379.7|34403|34383|34398.3|34378.3|18
1649175950000|2022-04-05 16:25:50|34398.5|34378.5|34398.8|34378.8|34400.1|34380.1|34398.5|34378.5|13
1649175960000|2022-04-05 16:26:00|34423.1|34354.2|34419.6|34369.6|34423.1|34369.6|34416|34354.2|20
1649175970000|2022-04-05 16:26:10|34425.1|34362.6|34416.4|34366.4|34425.1|34366.4|34416.4|34357.5|6
1649175980000|2022-04-05 16:26:20|34416.3|34366.3|34421.6|34358.7|34424.5|34369.4|34416.1|34357.2|14
1649175990000|2022-04-05 16:26:30|34421.8|34373.1|34395.5|34375.5|34421.8|34378.7|34392.1|34372.1|22
1649176000000|2022-04-05 16:26:40|34398.4|34378.4|34400.4|34380.4|34405.2|34385.2|34394.9|34374.9|13
1649176010000|2022-04-05 16:26:50|34400.7|34380.7|34399.5|34379.5|34401.9|34381.9|34396.4|34376.4|17
1649176020000|2022-04-05 16:27:00|34424|34354.6|34423.5|34373.5|34424|34373.5|34418.2|34354.6|17
1649176030000|2022-04-05 16:27:10|34422.7|34372.7|34420.4|34370.4|34425|34389.4|34404.5|34358.6|21
1649176040000|2022-04-05 16:27:20|34424.1|34359.2|34423.5|34361|34424.3|34368.7|34417.5|34359.2|17
1649176050000|2022-04-05 16:27:30|34403.7|34383.7|34400.3|34380.3|34403.9|34383.9|34399.1|34379.1|9
1649176060000|2022-04-05 16:27:40|34400.2|34380.2|34405.4|34385.4|34406.4|34386.4|34400.1|34380.1|11
1649176070000|2022-04-05 16:27:50|34404.9|34384.9|34402.8|34382.8|34405.6|34385.6|34400.7|34380.7|14
1649176080000|2022-04-05 16:28:00|34402.7|34382.7|34403.8|34383.8|34403.8|34383.8|34400.4|34380.4|12
1649176090000|2022-04-05 16:28:10|34403.3|34383.3|34396.4|34376.4|34403.3|34383.3|34396.4|34376.4|16
1649176100000|2022-04-05 16:28:20|34396.8|34376.8|34414.9|34364.9|34422|34379.8|34394|34355.9|23
1649176110000|2022-04-05 16:28:30|34415.3|34365.3|34417.5|34350.3|34419.6|34365.7|34412.2|34349.4|21
1649176120000|2022-04-05 16:28:40|34417.4|34350.1|34414.9|34364.9|34418|34366.5|34410.4|34349.2|21
1649176130000|2022-04-05 16:28:50|34413.8|34363.8|34392.1|34372.1|34413.8|34373|34391.6|34357.4|14
1649176140000|2022-04-05 16:29:00|34392|34372|34391.3|34371.3|34392.4|34372.4|34390.3|34370.3|18
1649176150000|2022-04-05 16:29:10|34391.2|34371.2|34390.4|34370.4|34396.7|34376.7|34390.4|34370.4|18
1649176160000|2022-04-05 16:29:20|34390.5|34370.5|34410|34360|34412.6|34378.1|34390.5|34349.7|19
1649176170000|2022-04-05 16:29:30|34410.1|34360.1|34409.1|34359.1|34413.3|34360.2|34406.4|34348.8|18
1649176180000|2022-04-05 16:29:40|34413.4|34348.4|34408.9|34358.9|34413.4|34360.3|34408|34348.4|15
1649176190000|2022-04-05 16:29:50|34409.1|34359.1|34403|34353|34409.5|34359.5|34402|34352|13
1649176200000|2022-04-05 16:30:00|34402.7|34352.7|34394.7|34374.7|34402.7|34375|34387.8|34352.7|17
1649176210000|2022-04-05 16:30:10|34393.3|34373.3|34389.4|34369.4|34393.8|34373.8|34389.4|34369.4|13
1649176220000|2022-04-05 16:30:20|34389.2|34369.2|34391.6|34371.6|34392.9|34372.9|34389|34369|17
1649176230000|2022-04-05 16:30:30|34391.8|34371.8|34392.2|34372.2|34401.1|34381.1|34390.8|34370.8|21
1649176240000|2022-04-05 16:30:40|34392.6|34372.6|34392.5|34372.5|34392.9|34372.9|34391.8|34371.8|13
1649176250000|2022-04-05 16:30:50|34392.3|34372.3|34398.1|34378.1|34398.2|34378.2|34392.3|34372.3|18
1649176260000|2022-04-05 16:31:00|34418|34351.3|34414.2|34364.2|34418|34366.5|34412.9|34351.3|19
1649176270000|2022-04-05 16:31:10|34414.5|34364.5|34402.1|34382.1|34418.1|34383.3|34397.4|34353.1|21
1649176280000|2022-04-05 16:31:20|34402.6|34382.6|34395.4|34375.4|34418.3|34382.6|34395.4|34354.5|26
1649176290000|2022-04-05 16:31:30|34393.8|34373.8|34397|34377|34398.7|34378.7|34392.5|34372.5|23
1649176300000|2022-04-05 16:31:40|34396.8|34376.8|34396.2|34376.2|34396.9|34376.9|34391.6|34371.6|20
1649176310000|2022-04-05 16:31:50|34395.9|34375.9|34395.2|34375.2|34395.9|34375.9|34393.4|34373.4|15
1649176320000|2022-04-05 16:32:00|34396.2|34376.2|34394.7|34374.7|34396.2|34376.2|34390|34370|21
1649176330000|2022-04-05 16:32:10|34393.4|34373.4|34389.9|34369.9|34393.8|34373.8|34389.4|34369.4|21
1649176340000|2022-04-05 16:32:20|34390|34370|34389.7|34369.7|34390|34370|34387.6|34367.6|14
1649176350000|2022-04-05 16:32:30|34390.1|34370.1|34389.6|34369.6|34399.5|34379.5|34389|34369|20
1649176360000|2022-04-05 16:32:40|34389.4|34369.4|34393.6|34373.6|34395.9|34375.9|34388.3|34368.3|19
1649176370000|2022-04-05 16:32:50|34393.7|34373.7|34394.1|34374.1|34395.6|34375.6|34393.5|34373.5|11
1649176380000|2022-04-05 16:33:00|34393.5|34373.5|34391.2|34371.2|34393.7|34373.7|34387.8|34367.8|16
1649176390000|2022-04-05 16:33:10|34391.1|34371.1|34404.6|34337.4|34407.5|34371.9|34388.2|34331.3|27
1649176400000|2022-04-05 16:33:20|34403.4|34338.3|34405|34335.1|34405.9|34339.6|34403|34335.1|20
1649176410000|2022-04-05 16:33:30|34404.6|34335.8|34404.7|34336.2|34405.8|34337.1|34403.8|34334.1|12
1649176420000|2022-04-05 16:33:40|34404.5|34333|34405.2|34339.3|34406.7|34342.4|34404.4|34333|14
1649176430000|2022-04-05 16:33:50|34404.9|34339.6|34404.3|34329.4|34405.5|34340.1|34404.3|34327.9|24
1649176440000|2022-04-05 16:34:00|34404.1|34330.3|34407.4|34340|34409.1|34340|34404.1|34329.4|20
1649176450000|2022-04-05 16:34:10|34394.7|34344.7|34404.5|34338.1|34405.9|34344.7|34393.4|34337|18
1649176460000|2022-04-05 16:34:20|34405.3|34336.3|34405.5|34338|34407.1|34338.1|34405|34335.2|14
1649176470000|2022-04-05 16:34:30|34405.3|34336.9|34405.4|34338.9|34406.1|34348.8|34394.1|34336.1|17
1649176480000|2022-04-05 16:34:40|34398.2|34348.2|34403.2|34337|34406.2|34348.2|34394.5|34333.2|14
1649176490000|2022-04-05 16:34:50|34403|34337.9|34403.9|34334.9|34404.7|34338.6|34402.3|34334.7|11
1649176500000|2022-04-05 16:35:00|34405|34336.1|34406.3|34342.2|34408.7|34345.5|34404.8|34335.7|20
1649176510000|2022-04-05 16:35:10|34406.8|34340.8|34407|34340.8|34408|34342.4|34406.8|34340.4|11
1649176520000|2022-04-05 16:35:20|34406.9|34342.5|34410.4|34338.4|34410.5|34342.5|34405.9|34337.8|14
1649176530000|2022-04-05 16:35:30|34410|34338.8|34411|34339.7|34412.1|34343.9|34408|34335.5|23
1649176540000|2022-04-05 16:35:40|34411.1|34339.1|34413.4|34345.1|34413.4|34345.1|34410.6|34338.3|22
1649176550000|2022-04-05 16:35:50|34413.2|34346|34411.1|34344.8|34413.4|34353.1|34400.1|34344.6|15
1649176560000|2022-04-05 16:36:00|34409.9|34346.5|34414.5|34348.2|34416.7|34360.9|34409.9|34339|20
1649176570000|2022-04-05 16:36:10|34416.5|34346.3|34415.4|34345.4|34418|34361.8|34411.8|34345.4|12
1649176580000|2022-04-05 16:36:20|34413.2|34338.9|34413.8|34342.7|34414.3|34342.7|34413.2|34338.9|14
1649176590000|2022-04-05 16:36:30|34413.4|34344.7|34413.1|34342.4|34413.4|34345|34408|34341.7|14
1649176600000|2022-04-05 16:36:40|34412.6|34343.1|34407.4|34342.2|34412.7|34370.4|34390.4|34337.4|22
1649176610000|2022-04-05 16:36:50|34409.9|34339.1|34410.2|34339|34410.2|34341.9|34408.1|34339|21
1649176620000|2022-04-05 16:37:00|34409.7|34339.9|34410.2|34340.4|34411.5|34341.1|34409.7|34339.4|19
1649176630000|2022-04-05 16:37:10|34409.9|34340.9|34411.8|34347|34413.5|34349.4|34409.9|34340.9|20
1649176640000|2022-04-05 16:37:20|34412.4|34345.5|34412|34343.4|34413.3|34345.5|34410.7|34343.4|14
1649176650000|2022-04-05 16:37:30|34410.4|34338.9|34410.4|34338|34411.3|34356.3|34399.8|34336.4|22
1649176660000|2022-04-05 16:37:40|34410.9|34337.2|34405.3|34342.5|34410.9|34348.9|34398.9|34337.1|16
1649176670000|2022-04-05 16:37:50|34405.4|34340.8|34412.3|34346.2|34412.3|34354.2|34401.8|34340.2|20
1649176680000|2022-04-05 16:38:00|34412.8|34346.6|34414.6|34345.5|34415.1|34349.3|34412.7|34345.5|12
1649176690000|2022-04-05 16:38:10|34414.9|34346|34416.8|34348.8|34417.6|34354.4|34414.9|34345.1|16
1649176700000|2022-04-05 16:38:20|34417.2|34348.6|34414.7|34351|34417.2|34351|34414.7|34348.3|11
1649176710000|2022-04-05 16:38:30|34415|34352|34404.4|34354.4|34416.9|34359.4|34404.4|34349.3|14
1649176720000|2022-04-05 16:38:40|34405.2|34355.2|34385.2|34365.2|34412.6|34371.2|34385.2|34341.1|13
1649176730000|2022-04-05 16:38:50|34386|34366|34406.6|34338.6|34407.1|34366.6|34386|34338.1|14
1649176740000|2022-04-05 16:39:00|34406.7|34340.7|34409.5|34340|34411.4|34341.5|34406.7|34338.4|21
1649176750000|2022-04-05 16:39:10|34409.1|34340.7|34412.4|34348.7|34412.4|34348.7|34408.7|34338.9|16
1649176760000|2022-04-05 16:39:20|34412.8|34346.8|34407.3|34340.9|34412.8|34353.2|34403|34340.9|19
1649176770000|2022-04-05 16:39:30|34407.5|34341|34406.1|34338.9|34408.4|34345.1|34406.1|34338.9|18
1649176780000|2022-04-05 16:39:40|34406.5|34339.7|34405.2|34341.1|34406.5|34349.5|34399|34338.4|11
1649176790000|2022-04-05 16:39:50|34405.5|34341|34404.9|34339.4|34405.8|34341.9|34404.3|34339|15
1649176800000|2022-04-05 16:40:00|34405.2|34339.8|34398.8|34334|34405.7|34339.8|34398.8|34334|19
1649176810000|2022-04-05 16:40:10|34402.5|34334.4|34404.5|34337.1|34406.3|34351.4|34397.3|34332.3|20
1649176820000|2022-04-05 16:40:20|34402.4|34339.7|34402.5|34334.4|34404.5|34343.4|34392.6|34332.1|23
1649176830000|2022-04-05 16:40:30|34402.1|34334|34405.1|34339.4|34406.3|34349.3|34398.4|34332.5|15
1649176840000|2022-04-05 16:40:40|34404.5|34338.9|34398.7|34336.1|34405.9|34346.7|34392.4|34335.5|16
1649176850000|2022-04-05 16:40:50|34392.7|34342.7|34399.3|34349.3|34399.8|34349.3|34392.6|34335.6|12
1649176860000|2022-04-05 16:41:00|34396|34346|34407.9|34337.5|34412|34366.5|34386.5|34332|23
1649176870000|2022-04-05 16:41:10|34407.3|34338.2|34408.2|34337.2|34409.6|34338.7|34407.1|34335.7|16
1649176880000|2022-04-05 16:41:20|34408.7|34336.5|34406.6|34340.7|34408.7|34340.7|34406.6|34336.5|10
1649176890000|2022-04-05 16:41:30|34406.1|34341.2|34386.6|34366.6|34407|34369.5|34386.6|34340.1|12
1649176900000|2022-04-05 16:41:40|34388.2|34368.2|34411.6|34343.4|34413.7|34368.2|34388.2|34340.2|26
1649176910000|2022-04-05 16:41:50|34412.3|34342.5|34416.8|34348|34417.2|34352.4|34411|34342.5|20
1649176920000|2022-04-05 16:42:00|34416|34348.7|34415.5|34348.4|34416.8|34350|34415|34348|20
1649176930000|2022-04-05 16:42:10|34416.2|34348.2|34414.5|34348|34416.2|34352.6|34414.5|34347.6|15
1649176940000|2022-04-05 16:42:20|34414.2|34348.1|34414|34343.1|34414.9|34348.1|34412.3|34341.8|9
1649176950000|2022-04-05 16:42:30|34410|34360|34411|34348.1|34414|34360|34404.9|34346.3|12
1649176960000|2022-04-05 16:42:40|34405.5|34355.5|34407.1|34357.1|34415.1|34359.3|34405.5|34342.4|10
1649176970000|2022-04-05 16:42:50|34416.2|34350.4|34419.8|34345.6|34419.8|34352.1|34415.2|34345.6|17
1649176980000|2022-04-05 16:43:00|34417.8|34348.2|34419.1|34352|34420.2|34363.9|34413.9|34348.2|19
1649176990000|2022-04-05 16:43:10|34418.7|34352.3|34417.3|34350.4|34419.3|34352.3|34417.3|34350.2|13
1649177000000|2022-04-05 16:43:20|34415.9|34345.6|34417.1|34348.6|34417.4|34349|34415.5|34345.2|19
1649177010000|2022-04-05 16:43:30|34417.4|34348.1|34421.6|34348.9|34422.5|34386.6|34396.6|34347.9|21
1649177020000|2022-04-05 16:43:40|34421.1|34348.2|34418.5|34349.4|34422.1|34353.6|34418|34346.5|14
1649177030000|2022-04-05 16:43:50|34419|34348.2|34419.9|34349.9|34419.9|34349.9|34418.2|34346.7|14
1649177040000|2022-04-05 16:44:00|34420.1|34350|34419.7|34353|34422.7|34362.1|34412.1|34349.3|11
1649177050000|2022-04-05 16:44:10|34416.2|34349.9|34418.6|34349.8|34418.6|34350.9|34415.9|34346.7|16
1649177060000|2022-04-05 16:44:20|34417.3|34351.4|34423|34351.2|34423.4|34364.6|34414.1|34348.3|21
1649177070000|2022-04-05 16:44:30|34423.6|34350.3|34422.1|34351.3|34424|34354.1|34420.7|34349.7|19
1649177080000|2022-04-05 16:44:40|34420.8|34353.1|34423.6|34356.8|34423.6|34360|34420.7|34352|16
1649177090000|2022-04-05 16:44:50|34424|34356.9|34418.6|34353.3|34424.1|34356.9|34418.3|34353.2|14
1649177100000|2022-04-05 16:45:00|34418.9|34353.8|34395.6|34375.6|34421.6|34376.2|34394.2|34347.9|27
1649177110000|2022-04-05 16:45:10|34420.1|34350.2|34417.1|34351.7|34424.1|34362.3|34411.9|34347.7|22
1649177120000|2022-04-05 16:45:20|34421.9|34352.7|34417.6|34355|34422|34361.6|34411|34352.7|25
1649177130000|2022-04-05 16:45:30|34411.6|34361.6|34415.8|34365.8|34421.5|34365.8|34411.6|34353.2|18
1649177140000|2022-04-05 16:45:40|34414.8|34364.8|34424.7|34355.8|34427.6|34364.8|34414.8|34355.5|14
1649177150000|2022-04-05 16:45:50|34424.9|34355.7|34419.8|34369.8|34425.5|34369.8|34419.8|34349.8|11
1649177160000|2022-04-05 16:46:00|34419.4|34369.4|34424.5|34357.4|34424.9|34369.4|34418.1|34356.3|16
1649177170000|2022-04-05 16:46:10|34410.6|34360.6|34423.9|34353.3|34424.5|34360.6|34410.6|34350.9|19
1649177180000|2022-04-05 16:46:20|34422.5|34355.6|34424.5|34360.4|34424.5|34360.4|34419.8|34349.3|20
1649177190000|2022-04-05 16:46:30|34424|34358|34424.8|34360.3|34425.1|34361.3|34422.4|34356.2|27
1649177200000|2022-04-05 16:46:40|34425.2|34360|34415.1|34365.1|34425.2|34367.1|34411.5|34354.6|22
1649177210000|2022-04-05 16:46:50|34415.2|34365.2|34425.3|34362.8|34425.5|34365.2|34413|34362.3|19
1649177220000|2022-04-05 16:47:00|34425.7|34361|34419|34369|34426|34369.8|34418.5|34360|17
1649177230000|2022-04-05 16:47:10|34426.2|34361|34426.3|34358.3|34427.1|34362.8|34424.5|34358.2|19
1649177240000|2022-04-05 16:47:20|34425.9|34357.8|34425.3|34358.1|34427.5|34360.1|34425.3|34357.8|14
1649177250000|2022-04-05 16:47:30|34419|34353.6|34413.6|34363.6|34419|34367.4|34412.6|34353.6|17
1649177260000|2022-04-05 16:47:40|34413.4|34363.4|34414.4|34364.4|34419.7|34364.8|34413.3|34354.9|18
1649177270000|2022-04-05 16:47:50|34413.6|34363.6|34417.7|34367.7|34418.6|34368.6|34412.8|34362.8|20
1649177280000|2022-04-05 16:48:00|34417.5|34367.5|34419.1|34356.2|34420.3|34367.8|34415.9|34352.4|22
1649177290000|2022-04-05 16:48:10|34419.3|34355.4|34419|34355.2|34419.3|34363.2|34413.1|34354.6|18
1649177300000|2022-04-05 16:48:20|34419.1|34354.1|34416.2|34366.2|34420.8|34368.9|34414|34351.1|21
1649177310000|2022-04-05 16:48:30|34417.3|34367.3|34420.4|34356.6|34420.8|34367.3|34413|34353.5|19
1649177320000|2022-04-05 16:48:40|34419.4|34369.4|34420.2|34370.2|34423|34371.7|34417.7|34359.2|14
1649177330000|2022-04-05 16:48:50|34416.7|34366.7|34419.4|34369.4|34424.5|34372.6|34416.3|34359.2|15
1649177340000|2022-04-05 16:49:00|34423.6|34373.6|34424.4|34359.3|34426.1|34373.6|34418.4|34358.9|19
1649177350000|2022-04-05 16:49:10|34425.6|34359.6|34412.5|34362.5|34425.6|34381|34399.9|34352|26
1649177360000|2022-04-05 16:49:20|34423.1|34354.7|34411|34361|34424.5|34364.3|34411|34352.5|13
1649177370000|2022-04-05 16:49:30|34416.8|34354.4|34424.6|34360.2|34425.5|34361.8|34411|34353.6|17
1649177380000|2022-04-05 16:49:40|34424.8|34361.4|34423|34356.7|34425.1|34361.4|34423|34355.7|18
1649177390000|2022-04-05 16:49:50|34423.3|34357.1|34420.4|34353.7|34423.3|34359.6|34418.4|34346.8|21
1649177400000|2022-04-05 16:50:00|34421.9|34352.3|34421.5|34352.8|34421.9|34355.3|34419.7|34352.3|15
1649177410000|2022-04-05 16:50:10|34421.3|34352.2|34419.2|34349.9|34421.6|34353.9|34419.2|34349.7|16
1649177420000|2022-04-05 16:50:20|34418.8|34350.7|34422.3|34352.7|34424.4|34383.1|34403.1|34349.3|21
1649177430000|2022-04-05 16:50:30|34423.2|34351.7|34424.3|34353.1|34424.3|34355|34422|34350.9|20
1649177440000|2022-04-05 16:50:40|34424.1|34352.9|34421.9|34357.4|34424.5|34368.6|34418.6|34352.3|19
1649177450000|2022-04-05 16:50:50|34422.1|34357.7|34416.7|34353.6|34422.9|34360.4|34410.1|34352.3|19
1649177460000|2022-04-05 16:51:00|34416.8|34354|34414.1|34364.1|34421.3|34366.5|34412.2|34353.2|28
1649177470000|2022-04-05 16:51:10|34414.7|34364.7|34418.9|34356.5|34420|34364.7|34413.4|34353.7|25
1649177480000|2022-04-05 16:51:20|34421|34356.1|34427.8|34357.2|34428|34358.8|34421|34356.1|21
1649177490000|2022-04-05 16:51:30|34429.3|34365.8|34427|34360.7|34429.3|34365.8|34426|34360.3|24
1649177500000|2022-04-05 16:51:40|34426.9|34360.6|34427|34360.8|34428.6|34362.3|34426.9|34360.6|15
1649177510000|2022-04-05 16:51:50|34426.8|34360.2|34425|34357.2|34427|34360.5|34423.8|34356|10
1649177520000|2022-04-05 16:52:00|34420.3|34370.3|34417.7|34355|34427.1|34370.9|34411.4|34351.1|17
1649177530000|2022-04-05 16:52:10|34411.7|34361.7|34417.4|34353.3|34417.6|34361.7|34411.5|34352.9|17
1649177540000|2022-04-05 16:52:20|34418.3|34354.7|34417.2|34367.2|34423.9|34382.3|34398.4|34354.7|28
1649177550000|2022-04-05 16:52:30|34417.8|34367.8|34431.1|34357.3|34431.3|34367.8|34417.8|34356.8|23
1649177560000|2022-04-05 16:52:40|34431|34357.6|34428.5|34362.2|34431|34365.9|34426.8|34357|18
1649177570000|2022-04-05 16:52:50|34427.8|34362.6|34418.4|34368.4|34429.2|34369.2|34418.2|34359.8|21
1649177580000|2022-04-05 16:53:00|34418.1|34368.1|34425.6|34357.7|34426.7|34368.1|34414.6|34355.3|22
1649177590000|2022-04-05 16:53:10|34424.4|34358.2|34419|34369|34427.1|34369|34418.8|34357.9|24
1649177600000|2022-04-05 16:53:20|34424.7|34361.9|34418.1|34368.1|34426.1|34368.5|34418.1|34360.7|15
1649177610000|2022-04-05 16:53:30|34415.3|34365.3|34411.7|34361.7|34418.9|34379.1|34394.9|34355.1|16
1649177620000|2022-04-05 16:53:40|34411.8|34361.8|34424|34352.8|34424.6|34365.1|34411.8|34352.3|28
1649177630000|2022-04-05 16:53:50|34422.1|34354.9|34421.1|34357.1|34423.8|34364.2|34414.2|34353.3|18
1649177640000|2022-04-05 16:54:00|34421.4|34357.5|34413.2|34363.2|34422.8|34363.7|34413.2|34355.4|14
1649177650000|2022-04-05 16:54:10|34413.3|34363.3|34413.3|34363.3|34420.3|34363.5|34410.7|34356.5|11
1649177660000|2022-04-05 16:54:20|34413.2|34363.2|34413.7|34351.2|34413.7|34363.2|34408.2|34351.2|18
1649177670000|2022-04-05 16:54:30|34414.7|34349.1|34414.6|34352|34415.2|34359|34407.2|34349.1|19
1649177680000|2022-04-05 16:54:40|34415|34351.1|34408.8|34358.8|34415.2|34360.6|34408.5|34351.1|16
1649177690000|2022-04-05 16:54:50|34414.8|34352.5|34419.7|34351.3|34420.2|34361|34407.8|34351.3|20
1649177700000|2022-04-05 16:55:00|34420.7|34352.4|34418.4|34354.8|34421.8|34362.6|34411.6|34351.2|22
1649177710000|2022-04-05 16:55:10|34418.1|34355.2|34420|34354.7|34420|34355.6|34418|34352.6|15
1649177720000|2022-04-05 16:55:20|34419.9|34353.8|34409.3|34359.3|34421|34364.2|34409.1|34353.8|13
1649177730000|2022-04-05 16:55:30|34408.2|34358.2|34409|34359|34413.9|34359.6|34408.1|34351.4|12
1649177740000|2022-04-05 16:55:40|34414.5|34352.1|34410.8|34360.8|34414.5|34360.8|34409|34352.1|12
1649177750000|2022-04-05 16:55:50|34410.5|34360.5|34409.4|34359.4|34410.5|34360.5|34409.4|34359.4|9
1649177760000|2022-04-05 16:56:00|34410.6|34360.6|34422|34355.5|34424.5|34365.7|34409.7|34354.8|21
1649177770000|2022-04-05 16:56:10|34422.8|34355.9|34424.1|34352.7|34424.1|34356.8|34421.6|34352.7|18
1649177780000|2022-04-05 16:56:20|34422.7|34354.8|34422|34357|34423.4|34364.2|34414|34352.8|17
1649177790000|2022-04-05 16:56:30|34421.3|34358.8|34415.4|34350.8|34422.3|34360.3|34408.4|34350.8|22
1649177800000|2022-04-05 16:56:40|34414.6|34349.8|34412.7|34362.7|34414.6|34362.7|34408.3|34349.8|10
1649177810000|2022-04-05 16:56:50|34410.2|34360.2|34398.3|34378.3|34412.2|34378.6|34395.5|34360.2|18
1649177820000|2022-04-05 16:57:00|34422.2|34356.4|34420.1|34355.8|34422.2|34356.4|34419|34354.5|20
1649177830000|2022-04-05 16:57:10|34420|34355.9|34423.1|34356.1|34429|34368.4|34412.3|34353.2|21
1649177840000|2022-04-05 16:57:20|34423.7|34355.4|34422.4|34358.8|34424.1|34365.6|34415.2|34355.4|14
1649177850000|2022-04-05 16:57:30|34422.3|34358.7|34421.7|34358.4|34423.1|34359.2|34421.7|34357.1|14
1649177860000|2022-04-05 16:57:40|34415.3|34365.3|34423.8|34357.7|34423.8|34365.9|34415.3|34357.7|13
1649177870000|2022-04-05 16:57:50|34415.5|34365.5|34421.6|34359.3|34422.7|34365.5|34415.5|34358.2|10
1649177880000|2022-04-05 16:58:00|34415.6|34359.2|34413.2|34363.2|34419.4|34365.6|34412.7|34356.9|18
1649177890000|2022-04-05 16:58:10|34419.7|34356.8|34422.5|34356|34424.1|34357.2|34419.7|34353.8|16
1649177900000|2022-04-05 16:58:20|34422.2|34355.8|34421.4|34357.4|34423.1|34357.5|34421.1|34353.8|18
1649177910000|2022-04-05 16:58:30|34422.7|34356.2|34422.3|34359.4|34423.5|34364.8|34410.4|34356.2|19
1649177920000|2022-04-05 16:58:40|34415.5|34358.2|34421.7|34358|34422.8|34365.9|34415.3|34356.3|19
1649177930000|2022-04-05 16:58:50|34422.5|34357|34426.3|34357.5|34427|34358|34422.2|34353.6|20
1649177940000|2022-04-05 16:59:00|34426|34357.7|34424.7|34355.4|34426.3|34357.7|34424.4|34355.3|23
1649177950000|2022-04-05 16:59:10|34425.1|34355.8|34420.9|34355.8|34425.1|34365.9|34413.1|34354.1|22
1649177960000|2022-04-05 16:59:20|34418.9|34355.5|34423.5|34357.4|34425.8|34365|34414.1|34351.7|28
1649177970000|2022-04-05 16:59:30|34423.6|34356.7|34433.7|34355.1|34436.2|34371.6|34415.6|34352.4|29
1649177980000|2022-04-05 16:59:40|34435.3|34353.9|34432.4|34356.2|34435.5|34363.4|34427.7|34353.9|30
1649177990000|2022-04-05 16:59:50|34432.3|34356.1|34433.9|34359.5|34435.2|34361.3|34432.1|34356.1|30
1649178000000|2022-04-05 17:00:00|34434.1|34359.7|34424.5|34360.1|34434.1|34360.1|34421.2|34349.8|28
1649178010000|2022-04-05 17:00:10|34424.3|34358.4|34424.9|34357.7|34426|34360.4|34423.3|34357.2|23
1649178020000|2022-04-05 17:00:20|34425.2|34357.8|34425.8|34357.9|34425.9|34358.8|34423.4|34357.4|18
1649178030000|2022-04-05 17:00:30|34425.9|34363.6|34424.9|34359.7|34427.1|34369.6|34418.9|34359.3|27
1649178040000|2022-04-05 17:00:40|34424.4|34359.6|34425|34360.2|34425.9|34362.2|34423.8|34357.1|27
1649178050000|2022-04-05 17:00:50|34424.4|34359.9|34418.7|34368.7|34425.2|34368.7|34418.7|34359|21
1649178060000|2022-04-05 17:01:00|34424.8|34361.6|34424.3|34355|34426.9|34363.3|34413.1|34352.7|24
1649178070000|2022-04-05 17:01:10|34426.3|34354.4|34425.8|34363.1|34426.8|34363.1|34424.4|34354.1|23
1649178080000|2022-04-05 17:01:20|34426.4|34361.4|34425.1|34359.3|34426.4|34361.8|34424.8|34358.7|16
1649178090000|2022-04-05 17:01:30|34425.5|34359.7|34417.9|34354.8|34426.1|34363.4|34412.7|34354.8|19
1649178100000|2022-04-05 17:01:40|34430.7|34362.2|34436.6|34361.4|34436.7|34371.7|34430.7|34359.2|29
1649178110000|2022-04-05 17:01:50|34439.1|34369.4|34435.4|34366.7|34444.4|34370.9|34434.3|34362.2|20
1649178120000|2022-04-05 17:02:00|34440.9|34375.6|34437.9|34369.6|34440.9|34377.3|34436.2|34368.6|25
1649178130000|2022-04-05 17:02:10|34438.1|34369.8|34437.2|34372.3|34438.4|34383.2|34432.3|34369.4|16
1649178140000|2022-04-05 17:02:20|34427.3|34377.3|34415.2|34395.2|34434.2|34395.2|34415.2|34366|12
1649178150000|2022-04-05 17:02:30|34413.1|34393.1|34408.6|34388.6|34413.1|34393.1|34408.5|34388.5|13
1649178160000|2022-04-05 17:02:40|34408.8|34388.8|34435.7|34365.8|34436.4|34389.2|34408.2|34364.9|21
1649178170000|2022-04-05 17:02:50|34436.2|34366.6|34432.2|34365.4|34436.2|34370.3|34431.8|34363.9|19
1649178180000|2022-04-05 17:03:00|34431.9|34365.1|34430.4|34367.4|34432.2|34367.4|34429.1|34360.7|20
1649178190000|2022-04-05 17:03:10|34429.8|34364.8|34430.1|34364.3|34430.6|34371.6|34421.6|34363.9|15
1649178200000|2022-04-05 17:03:20|34430.4|34364|34432.5|34367.4|34433.2|34369.9|34429.8|34359.5|15
1649178210000|2022-04-05 17:03:30|34432.3|34367.3|34418.7|34368.7|34433.8|34368.7|34418.7|34362.1|23
1649178220000|2022-04-05 17:03:40|34419|34369|34433|34367.1|34433|34374.2|34418.2|34361.4|16
1649178230000|2022-04-05 17:03:50|34433.9|34366.4|34430.4|34364|34433.9|34366.9|34428.5|34360.7|21
1649178240000|2022-04-05 17:04:00|34429.5|34364.4|34424.3|34374.3|34431.5|34376.4|34424.3|34363|20
1649178250000|2022-04-05 17:04:10|34424.7|34374.7|34420.8|34370.8|34431.6|34374.7|34420.8|34365.9|18
1649178260000|2022-04-05 17:04:20|34420.9|34370.9|34418.5|34368.5|34425.4|34391.4|34405.3|34360.5|16
1649178270000|2022-04-05 17:04:30|34419.1|34369.1|34424.7|34360.5|34425.6|34369.7|34418.6|34360.5|19
1649178280000|2022-04-05 17:04:40|34424.6|34361.3|34428.8|34365.6|34431.6|34391.2|34407.2|34360.1|26
1649178290000|2022-04-05 17:04:50|34428.5|34363.8|34428.3|34362|34429.5|34364.9|34427.8|34359.1|17
1649178300000|2022-04-05 17:05:00|34428.2|34361.8|34438.2|34370.2|34441|34373.9|34427.9|34361.8|29
1649178310000|2022-04-05 17:05:10|34440.7|34366.4|34439.5|34364.3|34441.5|34366.4|34437.9|34361|21
1649178320000|2022-04-05 17:05:20|34437.9|34363.6|34438.3|34366.5|34440.8|34367|34437|34362|28
1649178330000|2022-04-05 17:05:30|34442.8|34365.8|34443.6|34369.2|34445.5|34373.4|34442.3|34365.8|20
1649178340000|2022-04-05 17:05:40|34443.5|34369.7|34443.2|34368.4|34443.5|34372.6|34441.7|34366.5|18
1649178350000|2022-04-05 17:05:50|34442.5|34368.7|34440.4|34367.8|34442.5|34370.5|34440.3|34366.3|17
1649178360000|2022-04-05 17:06:00|34440.7|34368.1|34437.8|34360.5|34440.8|34369.1|34436|34360|18
1649178370000|2022-04-05 17:06:10|34437.2|34361.3|34437|34367.4|34440.7|34370.1|34435.8|34361.3|16
1649178380000|2022-04-05 17:06:20|34438.2|34366.5|34437.8|34364.6|34439.6|34369|34436.4|34364|15
1649178390000|2022-04-05 17:06:30|34437.1|34365.7|34440.2|34368.7|34441.5|34371.7|34436.1|34362.7|20
1649178400000|2022-04-05 17:06:40|34440|34368.6|34438|34365.4|34440.7|34369.4|34438|34365.4|23
1649178410000|2022-04-05 17:06:50|34437.8|34365.6|34440.5|34359.4|34440.6|34366|34436.4|34358.7|21
1649178420000|2022-04-05 17:07:00|34439.3|34361.1|34440|34366.2|34441.7|34369.1|34438.6|34359.5|14
1649178430000|2022-04-05 17:07:10|34439.7|34364.9|34441.4|34366.3|34441.4|34366.7|34438.8|34363.6|16
1649178440000|2022-04-05 17:07:20|34440.9|34366.5|34434.4|34363|34440.9|34369.7|34434.4|34362.2|23
1649178450000|2022-04-05 17:07:30|34435.6|34362.6|34434.7|34362.2|34437.1|34364.6|34433.8|34360.9|21
1649178460000|2022-04-05 17:07:40|34437.1|34361.5|34434.4|34358.4|34437.1|34371|34432.5|34358.4|28
1649178470000|2022-04-05 17:07:50|34432.5|34359.2|34435.2|34356.6|34437.5|34367|34426|34355.4|29
1649178480000|2022-04-05 17:08:00|34424.9|34357.6|34431|34360|34435.6|34361.9|34424.3|34353.4|21
1649178490000|2022-04-05 17:08:10|34431.5|34358.4|34435|34355.7|34435.4|34358.4|34431.5|34355.7|15
1649178500000|2022-04-05 17:08:20|34434.9|34356.3|34433.8|34355.7|34435.2|34357.6|34432.9|34354.7|15
1649178510000|2022-04-05 17:08:30|34433.9|34351.9|34434.9|34359.2|34435.4|34363.9|34433.9|34351.4|16
1649178520000|2022-04-05 17:08:40|34435|34357.8|34432.1|34356.1|34435.5|34358.2|34431.8|34355.7|23
1649178530000|2022-04-05 17:08:50|34432|34356|34432.8|34359.5|34433.2|34361.8|34428.6|34352.6|20
1649178540000|2022-04-05 17:09:00|34433|34359.4|34420.7|34349.8|34433.7|34359.4|34420.1|34348.6|24
1649178550000|2022-04-05 17:09:10|34420.4|34348.5|34430|34357.3|34432.4|34362.9|34420.4|34345.6|18
1649178560000|2022-04-05 17:09:20|34428.8|34359.3|34432.3|34360.6|34433.5|34360.6|34428.8|34353.8|25
1649178570000|2022-04-05 17:09:30|34431.8|34361.2|34433.3|34356.1|34433.4|34361.2|34429.3|34356.1|21
1649178580000|2022-04-05 17:09:40|34432.7|34356.4|34425.5|34354.7|34433.7|34363.9|34425.5|34354.7|19
1649178590000|2022-04-05 17:09:50|34425.6|34354.8|34425.4|34355.2|34428.4|34355.6|34424.3|34352|29
1649178600000|2022-04-05 17:10:00|34424.6|34356|34429.2|34354.4|34429.2|34356.6|34423.6|34354|18
1649178610000|2022-04-05 17:10:10|34429|34354.5|34429|34354.5|34429.2|34356.2|34427.8|34354.2|21
1649178620000|2022-04-05 17:10:20|34429.2|34354.8|34418.3|34353|34429.2|34354.8|34417.9|34351.4|19
1649178630000|2022-04-05 17:10:30|34417.9|34352.8|34422.8|34353.8|34425.4|34360.7|34409.6|34351.9|24
1649178640000|2022-04-05 17:10:40|34423.2|34353.5|34423|34354.7|34423.9|34354.7|34421.7|34352.6|18
1649178650000|2022-04-05 17:10:50|34421.9|34355.8|34425.2|34352|34426.2|34355.8|34421.9|34350.8|17
1649178660000|2022-04-05 17:11:00|34420.5|34352.8|34427.2|34351.1|34427.2|34356.9|34419.2|34351.1|18
1649178670000|2022-04-05 17:11:10|34426|34352.2|34413.6|34363.6|34427.5|34363.6|34413.6|34350|20
1649178680000|2022-04-05 17:11:20|34420.9|34358.4|34431.1|34356.2|34433.4|34358.4|34420.8|34349.4|24
1649178690000|2022-04-05 17:11:30|34431.8|34355.4|34431.5|34359.5|34432.7|34360.3|34429.4|34354.1|18
1649178700000|2022-04-05 17:11:40|34431.8|34359.1|34432.6|34358.1|34432.6|34361.3|34429.9|34357.7|14
1649178710000|2022-04-05 17:11:50|34435.8|34359.8|34436|34356|34437.2|34360.3|34433.4|34354.5|28
1649178720000|2022-04-05 17:12:00|34436.6|34356.8|34432.3|34358.9|34436.8|34362.7|34430.5|34356|27
1649178730000|2022-04-05 17:12:10|34433|34359.4|34438.2|34355.1|34439.7|34360.7|34431.2|34354.1|23
1649178740000|2022-04-05 17:12:20|34438.9|34354.1|34432.6|34359.1|34439|34359.1|34432.6|34353.4|15
1649178750000|2022-04-05 17:12:30|34433.5|34357.7|34434.9|34357|34436.4|34359.5|34431.6|34355.2|14
1649178760000|2022-04-05 17:12:40|34436.1|34356.9|34434.5|34355.1|34436.3|34357.5|34433.2|34354.5|14
1649178770000|2022-04-05 17:12:50|34432.8|34357|34433.2|34357.3|34433.7|34361.5|34428.8|34354.8|11
1649178780000|2022-04-05 17:13:00|34435.4|34355|34439|34359.6|34440.8|34365.5|34428.8|34355|29
1649178790000|2022-04-05 17:13:10|34440.8|34358.3|34433.7|34363.2|34440.8|34365.9|34430.7|34358.3|23
1649178800000|2022-04-05 17:13:20|34433.6|34362.8|34433.2|34364.4|34434.8|34364.7|34429.9|34361.1|18
1649178810000|2022-04-05 17:13:30|34433.1|34361.7|34436.4|34359|34439.3|34364.4|34430.4|34355.9|20
1649178820000|2022-04-05 17:13:40|34435.3|34361.3|34439.3|34357.9|34439.5|34361.6|34435.3|34357.3|22
1649178830000|2022-04-05 17:13:50|34435.9|34360.5|34430.4|34365.6|34443.3|34372.6|34419.6|34354.6|17
1649178840000|2022-04-05 17:14:00|34440.1|34357.5|34431.3|34360.1|34440.9|34362.7|34429.6|34357.5|17
1649178850000|2022-04-05 17:14:10|34433.4|34359.8|34426.9|34354.2|34440.4|34368.2|34418.2|34354.1|24
1649178860000|2022-04-05 17:14:20|34428|34349.8|34420.8|34347.7|34430.2|34355.8|34405.8|34335.6|27
1649178870000|2022-04-05 17:14:30|34423|34345|34420.7|34347.9|34423|34353.6|34418|34341.4|19
1649178880000|2022-04-05 17:14:40|34420.4|34347.6|34418|34347.6|34421|34349.8|34417.4|34344.7|19
1649178890000|2022-04-05 17:14:50|34418.9|34345.3|34418.5|34347.8|34419.2|34347.8|34418.5|34345.3|5
1649178900000|2022-04-05 17:15:00|34421.7|34345.1|34421.2|34343.5|34422.9|34348.2|34421.2|34341.5|21
1649178910000|2022-04-05 17:15:10|34420.9|34343.1|34409.6|34359.6|34421.4|34359.6|34407.2|34343.1|10
1649178920000|2022-04-05 17:15:20|34409.4|34359.4|34418.6|34351.6|34421.4|34361.8|34409.4|34350.7|23
1649178930000|2022-04-05 17:15:30|34418.9|34351.1|34415.8|34353.1|34420.8|34359.9|34409.5|34349.5|19
1649178940000|2022-04-05 17:15:40|34416.6|34353.3|34417.8|34351.8|34418.2|34353.3|34415.7|34351.2|18
1649178950000|2022-04-05 17:15:50|34417.5|34352.1|34391.6|34371.6|34417.5|34371.8|34391.6|34349.3|16
1649178960000|2022-04-05 17:16:00|34390.7|34370.7|34416.4|34352.1|34419.2|34374.3|34390.7|34351|23
1649178970000|2022-04-05 17:16:10|34416.2|34351.6|34421|34352.4|34422.9|34354.5|34414.9|34350.2|13
1649178980000|2022-04-05 17:16:20|34421.8|34351.9|34418.5|34353.8|34421.8|34360.9|34410.4|34351.9|14
1649178990000|2022-04-05 17:16:30|34419|34353.3|34418.5|34353.1|34419|34353.3|34416|34351.6|17
1649179000000|2022-04-05 17:16:40|34418.7|34353.3|34415.1|34349.7|34418.7|34354.1|34414.5|34349.2|12
1649179010000|2022-04-05 17:16:50|34414.3|34350.3|34390.7|34370.7|34414.3|34372.3|34390.7|34349.8|16
1649179020000|2022-04-05 17:17:00|34391.9|34371.9|34420.8|34347.8|34421.5|34371.9|34391.9|34343.2|23
1649179030000|2022-04-05 17:17:10|34420.7|34348.2|34421|34346.6|34424.3|34352.2|34419.7|34345.5|17
1649179040000|2022-04-05 17:17:20|34420.8|34346.4|34419.6|34346.2|34421.4|34352.8|34417.3|34345.9|13
1649179050000|2022-04-05 17:17:30|34421.1|34350.2|34411.5|34361.5|34421.3|34363.8|34411.5|34350.2|15
1649179060000|2022-04-05 17:17:40|34411.4|34361.4|34418.4|34351.3|34418.7|34361.4|34411.4|34348.5|21
1649179070000|2022-04-05 17:17:50|34416.5|34354.2|34417.2|34352.3|34418.2|34374.3|34393.5|34351.1|18
1649179080000|2022-04-05 17:18:00|34417|34351.5|34411.3|34361.3|34418.8|34376.9|34393.2|34349.1|17
1649179090000|2022-04-05 17:18:10|34411.4|34361.4|34419.3|34353.2|34421.7|34361.4|34407.4|34350.7|24
1649179100000|2022-04-05 17:18:20|34417.8|34354.5|34408.5|34358.5|34418.5|34358.8|34408|34351.9|18
1649179110000|2022-04-05 17:18:30|34408.3|34358.3|34414.6|34350.8|34415.4|34358.8|34408|34350.6|16
1649179120000|2022-04-05 17:18:40|34415.1|34350.7|34390.1|34370.1|34415.9|34372.7|34389.8|34350.7|20
1649179130000|2022-04-05 17:18:50|34412.4|34347.5|34417.3|34350.4|34418.8|34376.9|34394.7|34347.5|21
1649179140000|2022-04-05 17:19:00|34423.4|34351.4|34423.2|34347.2|34424|34353.5|34421.2|34343.3|22
1649179150000|2022-04-05 17:19:10|34422|34349.5|34418.4|34352.9|34423|34354.3|34416.7|34349.4|14
1649179160000|2022-04-05 17:19:20|34418.6|34352.8|34421|34350.8|34421|34352.8|34418.4|34350.4|8
1649179170000|2022-04-05 17:19:30|34419.9|34354.8|34415.2|34352.9|34419.9|34362.3|34408.7|34348.9|20
1649179180000|2022-04-05 17:19:40|34413.4|34350.1|34421.3|34348.6|34423.7|34358.3|34407.9|34336.7|13
1649179190000|2022-04-05 17:19:50|34422.9|34348.5|34420.5|34352.8|34422.9|34365.2|34414.4|34348.5|16
1649179200000|2022-04-05 17:20:00|34420.7|34353.4|34422.8|34347.1|34423|34353.6|34420.7|34347.1|23
1649179210000|2022-04-05 17:20:10|34422.4|34347.8|34421.1|34355.9|34422.4|34363.8|34413.6|34347.8|12
1649179220000|2022-04-05 17:20:20|34414.8|34364.8|34416.3|34350.1|34419.7|34364.8|34409.9|34350.1|15
1649179230000|2022-04-05 17:20:30|34416.6|34349.7|34394.4|34374.4|34416.6|34376.7|34393.5|34349.7|14
1649179240000|2022-04-05 17:20:40|34393.9|34373.9|34416.3|34351.7|34417.4|34373.9|34393.9|34350.1|20
1649179250000|2022-04-05 17:20:50|34421.1|34353.4|34420.2|34351.1|34421.2|34353.4|34419.3|34351|15
1649179260000|2022-04-05 17:21:00|34420.7|34350.6|34420|34355.3|34421.3|34365.1|34410.8|34350.6|15
1649179270000|2022-04-05 17:21:10|34419.7|34356.7|34420.1|34354.3|34422|34363.8|34413.8|34353|10
1649179280000|2022-04-05 17:21:20|34420.4|34351|34417.9|34355.3|34420.5|34364.2|34412.8|34350.9|14
1649179290000|2022-04-05 17:21:30|34418.5|34355|34414|34350.5|34418.5|34362.7|34411.7|34349.1|13
1649179300000|2022-04-05 17:21:40|34413.7|34351.2|34419.3|34348.4|34419.3|34361.6|34410.5|34348.1|18
1649179310000|2022-04-05 17:21:50|34418.3|34352.5|34417.7|34347.4|34419.7|34352.5|34417.2|34347.4|16
1649179320000|2022-04-05 17:22:00|34417.1|34347.9|34416.6|34346.8|34417.4|34348.8|34415.9|34346.8|14
1649179330000|2022-04-05 17:22:10|34416.9|34346.6|34405.9|34355.9|34417.5|34362.8|34405.5|34346.6|15
1649179340000|2022-04-05 17:22:20|34406|34356|34395.3|34375.3|34407.7|34375.3|34394.7|34356|11
1649179350000|2022-04-05 17:22:30|34395.2|34375.2|34416.3|34350.2|34416.3|34379.8|34392.7|34345.9|17
1649179360000|2022-04-05 17:22:40|34414.7|34351.1|34415.9|34347.7|34417.2|34351.1|34414.3|34346.5|15
1649179370000|2022-04-05 17:22:50|34415|34349.3|34416.9|34348|34416.9|34349.8|34414.5|34347.1|14
1649179380000|2022-04-05 17:23:00|34416.1|34347.9|34417|34350.8|34417.7|34361.5|34411.1|34347.2|12
1649179390000|2022-04-05 17:23:10|34415.7|34352.7|34418|34351|34418|34353|34415.7|34350.5|12
1649179400000|2022-04-05 17:23:20|34417.9|34351.2|34416.6|34347.6|34417.9|34351.2|34416.2|34345.9|12
1649179410000|2022-04-05 17:23:30|34412.8|34348.2|34416.2|34344.7|34419.5|34364.8|34412.8|34343.4|16
1649179420000|2022-04-05 17:23:40|34416.9|34343.8|34426.2|34359.8|34427.6|34368.8|34414.8|34343.8|20
1649179430000|2022-04-05 17:23:50|34425.9|34359|34421|34371|34425.9|34373.2|34420.1|34359|22
1649179440000|2022-04-05 17:24:00|34422.3|34372.3|34405.2|34385.2|34430.9|34385.3|34401.7|34359.8|28
1649179450000|2022-04-05 17:24:10|34403.6|34383.6|34419.5|34355.9|34419.5|34384.6|34395.5|34350.7|27
1649179460000|2022-04-05 17:24:20|34418.9|34355.7|34394.5|34374.5|34420|34375.3|34394.4|34352.4|30
1649179470000|2022-04-05 17:24:30|34394.6|34374.6|34394.8|34374.8|34395.8|34375.8|34393.7|34373.7|17
1649179480000|2022-04-05 17:24:40|34392.7|34372.7|34398|34378|34398|34378|34392.7|34372.7|14
1649179490000|2022-04-05 17:24:50|34397.6|34377.6|34397.4|34377.4|34398|34378|34396.8|34376.8|10
1649179500000|2022-04-05 17:25:00|34395.8|34375.8|34394.4|34374.4|34396.1|34376.1|34392.9|34372.9|23
1649179510000|2022-04-05 17:25:10|34394.1|34374.1|34415.8|34342|34415.8|34374.8|34388.2|34341.4|21
1649179520000|2022-04-05 17:25:20|34418.3|34338.8|34405|34355|34418.3|34359.3|34405|34338.8|23
1649179530000|2022-04-05 17:25:30|34405.2|34355.2|34406.6|34356.6|34407.1|34357.1|34405.2|34355.2|22
1649179540000|2022-04-05 17:25:40|34407|34357|34396.3|34376.3|34407|34377.1|34390.6|34357|18
1649179550000|2022-04-05 17:25:50|34396.4|34376.4|34396.4|34376.4|34397.3|34377.3|34396.1|34376.1|13
1649179560000|2022-04-05 17:26:00|34396.2|34376.2|34396.3|34376.3|34396.7|34376.7|34396|34376|19
1649179570000|2022-04-05 17:26:10|34396.5|34376.5|34396.9|34376.9|34396.9|34376.9|34395|34375|13
1649179580000|2022-04-05 17:26:20|34396.2|34376.2|34396.1|34376.1|34398.1|34378.1|34395.2|34375.2|23
1649179590000|2022-04-05 17:26:30|34396.4|34376.4|34396.3|34376.3|34398.1|34378.1|34393|34373|19
1649179600000|2022-04-05 17:26:40|34395.7|34375.7|34407.9|34357.9|34416.6|34375.7|34391.7|34354.1|21
1649179610000|2022-04-05 17:26:50|34413.9|34351.4|34408.5|34358.5|34415.2|34359.5|34407|34350.7|16
1649179620000|2022-04-05 17:27:00|34393.5|34373.5|34395.8|34375.8|34396.9|34376.9|34393.5|34373.5|20
1649179630000|2022-04-05 17:27:10|34396.4|34376.4|34400.6|34380.6|34401.3|34381.3|34395.4|34375.4|21
1649179640000|2022-04-05 17:27:20|34400.2|34380.2|34400.8|34380.8|34400.8|34380.8|34399.4|34379.4|15
1649179650000|2022-04-05 17:27:30|34400.4|34380.4|34397.7|34377.7|34400.9|34380.9|34397.4|34377.4|14
1649179660000|2022-04-05 17:27:40|34398.3|34378.3|34397.7|34377.7|34401.1|34381.1|34397.2|34377.2|20
1649179670000|2022-04-05 17:27:50|34395.9|34375.9|34398.6|34378.6|34398.9|34378.9|34395.9|34375.9|17
1649179680000|2022-04-05 17:28:00|34399.1|34379.1|34399|34379|34399.8|34379.8|34397.8|34377.8|19
1649179690000|2022-04-05 17:28:10|34399.1|34379.1|34397.1|34377.1|34399.1|34379.1|34396.9|34376.9|17
1649179700000|2022-04-05 17:28:20|34397|34377|34399.3|34379.3|34400.3|34380.3|34397|34377|15
1649179710000|2022-04-05 17:28:30|34398.9|34378.9|34398.7|34378.7|34400|34380|34396.7|34376.7|15
1649179720000|2022-04-05 17:28:40|34397.5|34377.5|34399.9|34379.9|34401.4|34381.4|34396.8|34376.8|27
1649179730000|2022-04-05 17:28:50|34402|34382|34423.5|34355.6|34423.5|34382.1|34400.5|34352.3|16
1649179740000|2022-04-05 17:29:00|34414.9|34364.9|34400.8|34380.8|34424.8|34384.1|34400.6|34354.4|22
1649179750000|2022-04-05 17:29:10|34401.4|34381.4|34401.8|34381.8|34402.1|34382.1|34400.1|34380.1|17
1649179760000|2022-04-05 17:29:20|34402.1|34382.1|34403.3|34383.3|34403.5|34383.5|34400.7|34380.7|19
1649179770000|2022-04-05 17:29:30|34404.1|34384.1|34403.7|34383.7|34406.4|34386.4|34397.5|34377.5|25
1649179780000|2022-04-05 17:29:40|34402.4|34382.4|34447.8|34373.8|34447.8|34387.5|34397.4|34357.9|36
1649179790000|2022-04-05 17:29:50|34445.8|34373.2|34448.2|34378.8|34450.3|34389.2|34439|34373.2|27
1649179800000|2022-04-05 17:30:00|34447.8|34373.5|34440.5|34377.2|34449.1|34383.7|34432.6|34372.6|24
1649179810000|2022-04-05 17:30:10|34441.3|34376.2|34450.1|34379.9|34452.1|34379.9|34440.8|34375.3|24
1649179820000|2022-04-05 17:30:20|34447.4|34383|34442|34392|34452.3|34393.3|34441.5|34378.6|17
1649179830000|2022-04-05 17:30:30|34442.1|34392.1|34451.8|34380.3|34451.8|34393.5|34442.1|34377.8|18
1649179840000|2022-04-05 17:30:40|34452.4|34379.9|34454.2|34376.8|34454.7|34381.8|34450.8|34373.5|25
1649179850000|2022-04-05 17:30:50|34454.9|34375|34449.1|34385.2|34454.9|34385.2|34449.1|34375|16
1649179860000|2022-04-05 17:31:00|34450.6|34382.7|34448.6|34384.9|34451.5|34386.4|34447.9|34382.2|16
1649179870000|2022-04-05 17:31:10|34449|34385.2|34446.2|34396.2|34456.8|34396.2|34443.3|34383.4|23
1649179880000|2022-04-05 17:31:20|34457.4|34384.4|34457.9|34385.4|34458.8|34386.5|34456.4|34383.4|25
1649179890000|2022-04-05 17:31:30|34458.2|34384.8|34456.6|34387.3|34463.7|34389.2|34456.4|34381.2|27
1649179900000|2022-04-05 17:31:40|34457.3|34386.1|34459.6|34389.1|34459.6|34390.5|34456.8|34383.9|27
1649179910000|2022-04-05 17:31:50|34446.7|34396.7|34461.2|34386.1|34461.3|34418.2|34436.1|34384.8|27
1649179920000|2022-04-05 17:32:00|34461.4|34386.4|34460.9|34390.8|34461.6|34393.4|34458.9|34384.2|27
1649179930000|2022-04-05 17:32:10|34460.4|34391.4|34461.2|34392.6|34463.2|34392.6|34460.4|34387.1|13
1649179940000|2022-04-05 17:32:20|34461.3|34391.5|34462|34393.6|34464.2|34395.4|34460.4|34387.7|20
1649179950000|2022-04-05 17:32:30|34450|34400|34464|34382.7|34464.4|34417.4|34433.5|34382.7|34
1649179960000|2022-04-05 17:32:40|34464.4|34382.9|34462.1|34393.3|34466.1|34404.4|34453.9|34382|24
1649179970000|2022-04-05 17:32:50|34463|34392.1|34464.8|34388.2|34465.6|34395|34460.5|34386.2|21
1649179980000|2022-04-05 17:33:00|34466.1|34386.2|34463.5|34383.9|34466.3|34388.4|34463|34381.7|26
1649179990000|2022-04-05 17:33:10|34463.6|34384.1|34449.3|34399.3|34466.4|34399.7|34448|34382.5|19
1649180000000|2022-04-05 17:33:20|34449|34399|34456.1|34390.9|34456.1|34400.4|34448.1|34389.9|13
1649180010000|2022-04-05 17:33:30|34439.8|34419.8|34452.9|34402.9|34463.6|34419.8|34439.8|34388|23
1649180020000|2022-04-05 17:33:40|34461.1|34389|34462.1|34391|34464.6|34407.4|34453.3|34385.8|22
1649180030000|2022-04-05 17:33:50|34460.8|34393.6|34460.6|34395.4|34463.8|34395.4|34460.6|34388.1|20
1649180040000|2022-04-05 17:34:00|34462.4|34392.8|34463.2|34398.1|34466.5|34423.1|34441.6|34391.7|21
1649180050000|2022-04-05 17:34:10|34463.7|34397|34462.2|34398.6|34464.5|34406|34455.6|34397|14
1649180060000|2022-04-05 17:34:20|34463.1|34397.8|34462.9|34396|34464.7|34398.5|34461.4|34394.5|10
1649180070000|2022-04-05 17:34:30|34464.1|34394.6|34460.8|34398.4|34464.1|34424.2|34441.3|34393.8|17
1649180080000|2022-04-05 17:34:40|34461|34398.5|34453.9|34403.9|34462|34405.4|34453.6|34397.5|12
1649180090000|2022-04-05 17:34:50|34463.1|34393.8|34461.9|34396.3|34463.1|34396.3|34460.6|34393.6|13
1649180100000|2022-04-05 17:35:00|34455.1|34405.1|34460.2|34397.5|34461.9|34405.1|34454.1|34396.2|20
1649180110000|2022-04-05 17:35:10|34453.9|34403.9|34463.1|34392.2|34463.1|34404.3|34453.2|34392.2|13
1649180120000|2022-04-05 17:35:20|34462.5|34393|34456.3|34406.3|34462.5|34406.3|34456.3|34391.6|10
1649180130000|2022-04-05 17:35:30|34441|34421|34461.2|34389.8|34467|34421|34437.5|34387|16
1649180140000|2022-04-05 17:35:40|34462.2|34389.3|34466|34385|34466|34416.4|34436.4|34385|19
1649180150000|2022-04-05 17:35:50|34457|34394|34456.7|34392.6|34462.7|34417|34436.7|34387.5|19
1649180160000|2022-04-05 17:36:00|34458.8|34391.5|34461.3|34385.2|34461.4|34391.8|34458.8|34383.1|16
1649180170000|2022-04-05 17:36:10|34460.6|34385.3|34460.4|34388.2|34461.5|34389.6|34459.2|34384.3|14
1649180180000|2022-04-05 17:36:20|34457.3|34394.5|34458.7|34391.1|34459.3|34394.5|34457.3|34391|9
1649180190000|2022-04-05 17:36:30|34446.7|34396.7|34445.6|34395.6|34453.9|34415.3|34435.3|34388.7|18
1649180200000|2022-04-05 17:36:40|34445|34395|34460.6|34388.4|34460.6|34398.1|34445|34383.6|20
1649180210000|2022-04-05 17:36:50|34460.3|34387.5|34458.6|34390.3|34460.7|34391.3|34453.3|34387.5|14
1649180220000|2022-04-05 17:37:00|34459.3|34390.2|34452|34402|34460.6|34402|34452|34389.3|12
1649180230000|2022-04-05 17:37:10|34451.6|34401.6|34448.7|34398.7|34457.1|34401.6|34448.7|34394.4|5
1649180240000|2022-04-05 17:37:20|34449.1|34399.1|34455.3|34390.7|34460.9|34417.6|34435.8|34382.7|17
1649180250000|2022-04-05 17:37:30|34459.7|34386.9|34459.9|34387|34460.5|34392.3|34452.4|34386.3|22
1649180260000|2022-04-05 17:37:40|34460.3|34387.8|34455.6|34392.4|34460.8|34417.3|34436.8|34386.6|14
1649180270000|2022-04-05 17:37:50|34458.4|34391.1|34455|34389.6|34458.4|34398.8|34448.5|34388.9|15
1649180280000|2022-04-05 17:38:00|34454.8|34390.5|34457|34387.8|34457|34390.5|34453|34387.8|15
1649180290000|2022-04-05 17:38:10|34454.5|34389.3|34449.8|34386.9|34457.4|34393.9|34443.9|34385.5|23
1649180300000|2022-04-05 17:38:20|34449.9|34387|34449.8|34384.6|34450.9|34415|34428|34382.9|20
1649180310000|2022-04-05 17:38:30|34450.3|34383.8|34460.2|34385.8|34460.2|34389|34450.3|34383.8|18
1649180320000|2022-04-05 17:38:40|34457.8|34388.1|34447.2|34397.2|34460.4|34399.7|34447.2|34384.9|11
1649180330000|2022-04-05 17:38:50|34447.3|34397.3|34445.3|34395.3|34447.8|34397.8|34445.3|34395.3|8
1649180340000|2022-04-05 17:39:00|34461.1|34386.7|34458|34391.4|34462.8|34391.4|34458|34380.5|12
1649180350000|2022-04-05 17:39:10|34459.7|34384.8|34460.2|34387.7|34460.7|34389.9|34457.6|34384.8|8
1649180360000|2022-04-05 17:39:20|34460.8|34387|34457.5|34391.5|34461.5|34391.5|34457.5|34383.6|10
1649180370000|2022-04-05 17:39:30|34452.2|34402.2|34457|34392.8|34459.9|34402.2|34448|34390.4|14
1649180380000|2022-04-05 17:39:40|34457.2|34392.3|34458.5|34388.6|34458.9|34400.7|34450.7|34387.6|18
1649180390000|2022-04-05 17:39:50|34459.6|34387.1|34458|34393.2|34459.6|34401.8|34450.6|34387.1|17
1649180400000|2022-04-05 17:40:00|34461.7|34392.3|34459.7|34390.1|34462.9|34392.3|34458.8|34386.6|14
1649180410000|2022-04-05 17:40:10|34461.7|34388|34458|34387.5|34465.4|34389.1|34457.3|34381.3|20
1649180420000|2022-04-05 17:40:20|34458.5|34387|34461.8|34385.6|34461.9|34388.4|34458|34383.3|17
1649180430000|2022-04-05 17:40:30|34457.8|34389.5|34449.8|34399.8|34459.4|34400.2|34449.5|34387.6|17
1649180440000|2022-04-05 17:40:40|34455.9|34393.4|34457.1|34389.9|34457.1|34399.4|34449|34389.9|10
1649180450000|2022-04-05 17:40:50|34456.8|34390.8|34459.7|34388|34460.3|34391.4|34456.2|34387.8|13
1649180460000|2022-04-05 17:41:00|34462.3|34384.2|34461.5|34385.9|34463.5|34393.9|34456.8|34382.7|16
1649180470000|2022-04-05 17:41:10|34460.6|34387|34464.3|34392.9|34465.1|34395.9|34459.2|34383.3|21
1649180480000|2022-04-05 17:41:20|34465|34391.9|34461.2|34398.4|34465.1|34398.4|34461.2|34391.9|17
1649180490000|2022-04-05 17:41:30|34455.2|34405.2|34464.5|34393|34467.7|34405.2|34455.2|34387.6|23
1649180500000|2022-04-05 17:41:40|34464.3|34392.9|34455|34405|34464.4|34405|34455|34390.2|20
1649180510000|2022-04-05 17:41:50|34462.2|34397.4|34463.7|34390.9|34463.7|34404|34454|34390.9|14
1649180520000|2022-04-05 17:42:00|34462.3|34391.5|34468.2|34391|34470.2|34422|34439.4|34384.4|27
1649180530000|2022-04-05 17:42:10|34456.6|34406.6|34461.9|34398.3|34468.9|34406.6|34456.6|34389.3|28
1649180540000|2022-04-05 17:42:20|34461.3|34404.9|34462.7|34395.6|34465.2|34404.9|34454.9|34392|16
1649180550000|2022-04-05 17:42:30|34462.6|34395.5|34461.2|34396.9|34465.5|34404.1|34453.9|34392.2|20
1649180560000|2022-04-05 17:42:40|34461.7|34396.7|34469.5|34397|34470.3|34419.7|34439.7|34392.5|23
1649180570000|2022-04-05 17:42:50|34470.2|34396|34468.2|34395.1|34470.6|34409.5|34459.5|34394.7|20
1649180580000|2022-04-05 17:43:00|34465.5|34401.4|34470|34397.5|34472.5|34401.4|34465.5|34397.5|23
1649180590000|2022-04-05 17:43:10|34468.5|34399.8|34469.4|34395.2|34473.6|34403.8|34467.4|34390.4|23
1649180600000|2022-04-05 17:43:20|34469.8|34394.4|34470.2|34398.2|34470.7|34399.7|34467.8|34394|23
1649180610000|2022-04-05 17:43:30|34469.1|34400.7|34472.5|34394.5|34472.7|34400.7|34469|34393.4|30
1649180620000|2022-04-05 17:43:40|34471.4|34397.7|34465.2|34400.7|34472|34422.6|34442.6|34393.1|21
1649180630000|2022-04-05 17:43:50|34468.5|34395.1|34466.8|34398.1|34473|34422.4|34442.4|34393|25
1649180640000|2022-04-05 17:44:00|34466.5|34398.5|34470.3|34397.5|34473.1|34400.6|34466.5|34395.7|28
1649180650000|2022-04-05 17:44:10|34469.6|34397.9|34466.9|34401.1|34471|34409.2|34459.2|34396.9|15
1649180660000|2022-04-05 17:44:20|34465.5|34403.1|34467.1|34399.3|34468.4|34403.1|34465.5|34398.6|16
1649180670000|2022-04-05 17:44:30|34467.5|34399.7|34459.4|34396.8|34467.5|34404.7|34453.4|34396.8|23
1649180680000|2022-04-05 17:44:40|34458.6|34396.9|34455.5|34405.5|34466|34418|34433|34394|24
1649180690000|2022-04-05 17:44:50|34455.8|34405.8|34466.7|34401.3|34470.4|34422.2|34441.5|34389.7|28
1649180700000|2022-04-05 17:45:00|34467.8|34400.1|34466.2|34399.5|34468.7|34402.6|34464.9|34398|22
1649180710000|2022-04-05 17:45:10|34466.6|34399.9|34467.6|34400|34467.6|34400|34465.9|34397.2|22
1649180720000|2022-04-05 17:45:20|34468.6|34399.1|34466.2|34402.9|34468.6|34411.2|34459.5|34399.1|21
1649180730000|2022-04-05 17:45:30|34468|34399.3|34469.7|34400.2|34470.2|34403.2|34465.6|34398.5|19
1649180740000|2022-04-05 17:45:40|34469.6|34400.3|34469|34400|34469.6|34410|34460|34400|19
1649180750000|2022-04-05 17:45:50|34469.2|34399.7|34466.2|34402.5|34470.9|34426.1|34441|34399.7|25
1649180760000|2022-04-05 17:46:00|34461.2|34411.2|34463.1|34413.1|34468.2|34413.1|34459.2|34401.2|16
1649180770000|2022-04-05 17:46:10|34462.5|34412.5|34468.8|34404.2|34468.8|34412.5|34460.8|34404.2|22
1649180780000|2022-04-05 17:46:20|34468.9|34403.7|34466.7|34403.9|34469.8|34410.9|34460.2|34401.8|19
1649180790000|2022-04-05 17:46:30|34467|34403|34470.4|34399.6|34470.4|34412|34461.1|34399.6|20
1649180800000|2022-04-05 17:46:40|34468.3|34401.2|34474|34402|34474|34402.1|34468.3|34396.4|20
1649180810000|2022-04-05 17:46:50|34473.8|34399.2|34472.4|34400.8|34474|34401.5|34471.6|34399.2|16
1649180820000|2022-04-05 17:47:00|34472.1|34400.4|34468.5|34405.3|34473.4|34412.5|34462.1|34399.1|17
1649180830000|2022-04-05 17:47:10|34469.1|34404.5|34468.4|34399.3|34471|34414|34459.9|34399.3|19
1649180840000|2022-04-05 17:47:20|34468.1|34399.7|34468.9|34398.7|34474|34425.3|34445.3|34394|23
1649180850000|2022-04-05 17:47:30|34469.8|34398.1|34469.9|34398.1|34470.9|34399.2|34467.7|34396|18
1649180860000|2022-04-05 17:47:40|34470.4|34396.2|34460.6|34410.6|34470.4|34411.4|34459.9|34396.2|16
1649180870000|2022-04-05 17:47:50|34468|34402.3|34467.4|34399.8|34468.1|34410.6|34460.4|34397.9|16
1649180880000|2022-04-05 17:48:00|34467.9|34399.5|34469.2|34398.4|34469.7|34399.8|34467.4|34397.5|21
1649180890000|2022-04-05 17:48:10|34466.3|34398.5|34459.6|34409.6|34468.5|34409.8|34459.4|34397.6|14
1649180900000|2022-04-05 17:48:20|34460|34410|34468|34400.5|34470|34410|34459.1|34398.6|19
1649180910000|2022-04-05 17:48:30|34468.5|34400.9|34461.6|34411.6|34470.7|34427.2|34447.2|34397.7|13
1649180920000|2022-04-05 17:48:40|34461.7|34411.7|34469.6|34402.4|34469.6|34412.1|34460.4|34402.4|16
1649180930000|2022-04-05 17:48:50|34470.1|34402.1|34469.5|34402.2|34470.1|34412.1|34461.1|34402.1|14
1649180940000|2022-04-05 17:49:00|34468.7|34402.7|34461.2|34411.2|34469.1|34411.2|34461.1|34402.7|10
1649180950000|2022-04-05 17:49:10|34460.9|34410.9|34472.3|34398.5|34472.3|34410.9|34460.2|34396.7|23
1649180960000|2022-04-05 17:49:20|34471.1|34397.7|34472.8|34397.5|34472.8|34400.8|34467.4|34397.5|24
1649180970000|2022-04-05 17:49:30|34470.6|34399.4|34460.8|34410.8|34471.3|34411.8|34460.8|34398.7|20
1649180980000|2022-04-05 17:49:40|34467.4|34404.3|34466.1|34402.6|34470|34411.2|34459.6|34401.6|13
1649180990000|2022-04-05 17:49:50|34459|34402.7|34467.5|34396.7|34467.5|34424.4|34444.4|34396.7|17
1649181000000|2022-04-05 17:50:00|34469.4|34396.3|34466.6|34402.3|34470.1|34410|34458.6|34393.9|25
1649181010000|2022-04-05 17:50:10|34467|34402|34459|34409|34467.3|34409.3|34458.9|34400.8|13
1649181020000|2022-04-05 17:50:20|34459.3|34409.3|34469.6|34400.6|34470.2|34409.3|34458.6|34399.7|23
1649181030000|2022-04-05 17:50:30|34469|34399.6|34469.4|34401.9|34470.8|34403|34466.4|34399.6|16
1649181040000|2022-04-05 17:50:40|34470.8|34400.8|34472.6|34396.9|34472.6|34422.2|34442.2|34396.9|14
1649181050000|2022-04-05 17:50:50|34458.8|34408.8|34467.8|34398.2|34470.8|34408.8|34453.3|34397.5|26
1649181060000|2022-04-05 17:51:00|34469.4|34397.6|34464.9|34397.4|34469.4|34399.8|34464.9|34396.5|20
1649181070000|2022-04-05 17:51:10|34465.5|34396.7|34462.8|34399.3|34465.5|34406.8|34455.9|34396.7|13
1649181080000|2022-04-05 17:51:20|34463.2|34398.9|34466.1|34396|34472.7|34420.6|34438.4|34390.4|17
1649181090000|2022-04-05 17:51:30|34464.1|34397.4|34461.6|34397.7|34468.6|34404.8|34453.9|34394.2|23
1649181100000|2022-04-05 17:51:40|34455.3|34405.3|34467|34399.4|34467|34405.8|34455.3|34396.9|12
1649181110000|2022-04-05 17:51:50|34466.7|34398.9|34453.2|34403.2|34467.6|34403.6|34453.2|34395.4|18
1649181120000|2022-04-05 17:52:00|34452.3|34402.3|34461.5|34394.1|34463.7|34402.9|34452.3|34393.4|16
1649181130000|2022-04-05 17:52:10|34461.4|34393.8|34463.4|34393|34465.6|34395.4|34459.9|34391.2|12
1649181140000|2022-04-05 17:52:20|34452.8|34402.8|34461.9|34396|34463.4|34403|34452.8|34394.9|15
1649181150000|2022-04-05 17:52:30|34462.5|34395.6|34462.3|34394.1|34463.4|34403.7|34453.7|34393|15
1649181160000|2022-04-05 17:52:40|34449.5|34399.5|34463.8|34395.1|34464.4|34399.5|34449.3|34394.9|16
1649181170000|2022-04-05 17:52:50|34452.9|34402.9|34459.9|34395.8|34462.1|34403|34452.1|34394.5|18
1649181180000|2022-04-05 17:53:00|34461.3|34395.4|34459.4|34394.9|34461.3|34402|34452|34393.9|18
1649181190000|2022-04-05 17:53:10|34458.9|34395.4|34447.8|34397.8|34463.1|34397.8|34447.5|34392.5|11
1649181200000|2022-04-05 17:53:20|34433|34413|34462.2|34394.2|34465.4|34413.9|34432.3|34391.1|16
1649181210000|2022-04-05 17:53:30|34448.9|34393.5|34463.6|34396.1|34464.7|34399.1|34448.1|34391.3|15
1649181220000|2022-04-05 17:53:40|34438.3|34418.3|34463.6|34397.9|34467|34419|34438.3|34395.4|23
1649181230000|2022-04-05 17:53:50|34463.7|34397|34464|34398|34465.9|34398.5|34463.4|34396.8|13
1649181240000|2022-04-05 17:54:00|34463.6|34398.3|34457.2|34407.2|34466.8|34407.2|34457.1|34395.9|10
1649181250000|2022-04-05 17:54:10|34463.9|34400.6|34451.6|34401.6|34464.7|34401.6|34450.8|34399|16
1649181260000|2022-04-05 17:54:20|34452.6|34402.6|34435.7|34415.7|34466.9|34415.7|34435.7|34395.1|14
1649181270000|2022-04-05 17:54:30|34435.3|34415.3|34462.5|34398.4|34465.9|34415.3|34435.3|34395.2|12
1649181280000|2022-04-05 17:54:40|34462|34398.6|34464.7|34396.4|34466.3|34398.6|34461.3|34395.3|17
1649181290000|2022-04-05 17:54:50|34466.3|34395.8|34463.9|34399.1|34466.3|34406.8|34455.6|34395.8|14
1649181300000|2022-04-05 17:55:00|34466|34398.4|34466.9|34400.5|34470|34408.5|34458|34395.9|22
1649181310000|2022-04-05 17:55:10|34466.1|34401.3|34466.1|34401.1|34467|34408|34458|34399.8|16
1649181320000|2022-04-05 17:55:20|34466.3|34400.1|34470.2|34400.7|34470.4|34402.4|34465.2|34399.4|19
1649181330000|2022-04-05 17:55:30|34470.1|34400.6|34468|34399.8|34470.1|34408.5|34458.5|34399.1|16
1649181340000|2022-04-05 17:55:40|34466.4|34401.1|34468.7|34400.1|34469.4|34401.3|34466.4|34399.2|20
1649181350000|2022-04-05 17:55:50|34467.7|34401|34453.9|34403.9|34468.7|34404.5|34453.9|34397.8|16
1649181360000|2022-04-05 17:56:00|34453.4|34403.4|34466.7|34402|34470|34409.9|34453.4|34397|22
1649181370000|2022-04-05 17:56:10|34467.7|34401.8|34471.6|34400.3|34474.3|34403.1|34467.6|34399.5|21
1649181380000|2022-04-05 17:56:20|34470.8|34401|34473.4|34402|34473.9|34405.5|34468.9|34401|16
1649181390000|2022-04-05 17:56:30|34473.2|34402.5|34471.7|34404.4|34473.2|34412.1|34462|34402.5|16
1649181400000|2022-04-05 17:56:40|34471|34404.8|34469.6|34404.3|34471|34411.2|34461.1|34403.4|12
1649181410000|2022-04-05 17:56:50|34469.1|34402.8|34473.3|34400.7|34474.1|34411.2|34456.3|34400.1|11
1649181420000|2022-04-05 17:57:00|34474.1|34400.1|34442.1|34422.1|34474.1|34422.1|34442.1|34400.1|14
1649181430000|2022-04-05 17:57:10|34443|34423|34468|34399.9|34473.9|34423|34443|34395.7|25
1649181440000|2022-04-05 17:57:20|34468.4|34400.3|34465.2|34401.5|34470.5|34408|34457.5|34398.6|15
1649181450000|2022-04-05 17:57:30|34464.2|34400.5|34467.4|34400.7|34467.7|34401.1|34463.4|34398.6|22
1649181460000|2022-04-05 17:57:40|34467.9|34400.2|34469.5|34398.7|34469.6|34401.4|34466.7|34398.1|13
1649181470000|2022-04-05 17:57:50|34468.8|34399.3|34466.4|34402.6|34469.6|34408.9|34458.7|34398.7|12
1649181480000|2022-04-05 17:58:00|34467.3|34402|34454.7|34404.7|34468.8|34405.1|34453.6|34400.4|18
1649181490000|2022-04-05 17:58:10|34454.6|34404.6|34467.8|34399.5|34470|34404.6|34453.3|34399.5|16
1649181500000|2022-04-05 17:58:20|34466.4|34401.2|34448.7|34398.7|34468.9|34416.6|34432.3|34387.6|16
1649181510000|2022-04-05 17:58:30|34447.3|34397.3|34456.4|34390.8|34457.5|34397.9|34446.9|34389.4|18
1649181520000|2022-04-05 17:58:40|34454.9|34391.2|34447.5|34397.5|34455.5|34397.8|34446.5|34389.4|12
1649181530000|2022-04-05 17:58:50|34447.7|34397.7|34444|34394|34448.4|34398.4|34441.6|34391.6|21
1649181540000|2022-04-05 17:59:00|34447.1|34397.1|34445|34395|34447.1|34397.1|34443.7|34393.7|20
1649181550000|2022-04-05 17:59:10|34444.5|34394.5|34423.6|34403.6|34445.8|34409.3|34422.6|34394.1|23
1649181560000|2022-04-05 17:59:20|34425.8|34405.8|34430.5|34410.5|34431.1|34411.1|34425.7|34405.7|20
1649181570000|2022-04-05 17:59:30|34430.3|34410.3|34428|34408|34430.3|34410.3|34426.3|34406.3|14
1649181580000|2022-04-05 17:59:40|34428.3|34408.3|34421.7|34401.7|34428.7|34408.7|34421.6|34401.6|14
1649181590000|2022-04-05 17:59:50|34423.7|34403.7|34421.1|34401.1|34426.8|34406.8|34421.1|34401.1|18
1649181600000|2022-04-05 18:00:00|34427.1|34407.1|34454.3|34388.6|34454.4|34414.1|34421.8|34385.1|30
1649181610000|2022-04-05 18:00:10|34455.1|34388.1|34447|34397|34455.1|34397.7|34446.2|34388.1|21
1649181620000|2022-04-05 18:00:20|34432.9|34412.9|34452.1|34389.8|34452.1|34412.9|34429.1|34388.7|19
1649181630000|2022-04-05 18:00:30|34451.2|34388.5|34448.5|34398.5|34451.2|34399.8|34444.9|34388.5|17
1649181640000|2022-04-05 18:00:40|34445.4|34395.4|34430.3|34410.3|34451.9|34410.3|34430.3|34387.2|12
1649181650000|2022-04-05 18:00:50|34430.4|34410.4|34431.6|34411.6|34432.6|34412.6|34430|34410|13
1649181660000|2022-04-05 18:01:00|34432.3|34412.3|34431.4|34411.4|34453.6|34412.3|34431.4|34389.6|28
1649181670000|2022-04-05 18:01:10|34431.2|34411.2|34431.3|34411.3|34431.8|34411.8|34430.8|34410.8|24
1649181680000|2022-04-05 18:01:20|34431.2|34411.2|34430.5|34410.5|34431.7|34411.7|34430.3|34410.3|17
1649181690000|2022-04-05 18:01:30|34428|34408|34429.9|34409.9|34429.9|34409.9|34427|34407|17
1649181700000|2022-04-05 18:01:40|34428.4|34408.4|34426.6|34406.6|34428.5|34408.5|34426.3|34406.3|13
1649181710000|2022-04-05 18:01:50|34429.1|34409.1|34489.5|34406.6|34490.9|34432.7|34429.1|34403.5|27
1649181720000|2022-04-05 18:02:00|34490.3|34404.8|34488.9|34407.6|34490.7|34409.8|34487.7|34404.6|23
1649181730000|2022-04-05 18:02:10|34488.6|34408|34489.8|34404.9|34491|34408|34488.6|34404.7|18
1649181740000|2022-04-05 18:02:20|34482.9|34408.7|34456.8|34436.8|34485.4|34436.8|34456.8|34404.8|25
1649181750000|2022-04-05 18:02:30|34473.9|34410.6|34483.4|34398.4|34484.2|34416.5|34466.5|34396|29
1649181760000|2022-04-05 18:02:40|34479.4|34398.1|34480.9|34397.9|34481.1|34402.9|34476.5|34395.5|23
1649181770000|2022-04-05 18:02:50|34482.1|34396.7|34477|34397.6|34482.1|34399.8|34475.7|34396.7|20
1649181780000|2022-04-05 18:03:00|34473.4|34399.7|34473.4|34403.6|34473.4|34410.2|34457.5|34399.4|18
1649181790000|2022-04-05 18:03:10|34473.5|34404.6|34483.4|34393.9|34485.1|34429.4|34449.4|34393.1|28
1649181800000|2022-04-05 18:03:20|34484.5|34392.5|34483.3|34395.6|34485.6|34400.9|34482.2|34390.4|21
1649181810000|2022-04-05 18:03:30|34483.5|34395.4|34475.4|34399.4|34483.6|34399.9|34475.1|34394.2|19
1649181820000|2022-04-05 18:03:40|34476|34399.6|34471.5|34401.4|34477.4|34401.5|34471.5|34395|17
1649181830000|2022-04-05 18:03:50|34471.4|34399.1|34470.1|34403.9|34472.4|34411.5|34456.2|34399.1|21
1649181840000|2022-04-05 18:04:00|34470.2|34404.6|34459.9|34409.9|34471.9|34411.7|34459.8|34401|15
1649181850000|2022-04-05 18:04:10|34459.8|34409.8|34479|34391|34479|34428.8|34444.6|34391|17
1649181860000|2022-04-05 18:04:20|34474.1|34396.7|34475.3|34402.1|34477|34410.9|34458.5|34395.3|23
1649181870000|2022-04-05 18:04:30|34475.5|34399.4|34474.2|34403.5|34478.6|34405.9|34466.5|34398.4|28
1649181880000|2022-04-05 18:04:40|34474.1|34405.1|34475.1|34401.3|34477.2|34405.6|34471.9|34401.1|24
1649181890000|2022-04-05 18:04:50|34476.4|34401.2|34476.4|34403.1|34476.4|34404.3|34474.6|34400.5|22
1649181900000|2022-04-05 18:05:00|34480|34399.2|34481.2|34398|34481.3|34404.4|34475.7|34396.9|21
1649181910000|2022-04-05 18:05:10|34481.5|34397.1|34483.8|34402.4|34484.3|34403.6|34480.3|34397.1|19
1649181920000|2022-04-05 18:05:20|34483.5|34402.5|34482.4|34403.6|34484.7|34403.6|34480.1|34399.7|18
1649181930000|2022-04-05 18:05:30|34479.9|34404.9|34478.8|34406.2|34480|34407.7|34478.3|34404.4|16
1649181940000|2022-04-05 18:05:40|34475.9|34407.9|34481.1|34406.3|34481.1|34407.9|34475.7|34404.9|18
1649181950000|2022-04-05 18:05:50|34480|34406.9|34483.3|34404.2|34485.7|34412.9|34479|34399.9|21
1649181960000|2022-04-05 18:06:00|34481.5|34407.4|34481.7|34402.1|34481.9|34407.7|34479.7|34401.6|14
1649181970000|2022-04-05 18:06:10|34481.2|34403.7|34482|34406|34482.2|34407|34481|34401.6|15
1649181980000|2022-04-05 18:06:20|34478.3|34406.2|34479.7|34408.8|34480.9|34408.8|34477.7|34405.4|21
1649181990000|2022-04-05 18:06:30|34480.6|34408.3|34480.5|34406.4|34481|34408.3|34479.8|34405.9|11
1649182000000|2022-04-05 18:06:40|34477.4|34408.3|34477.4|34411.5|34479.6|34411.5|34476.9|34407.2|9
1649182010000|2022-04-05 18:06:50|34479.9|34406.8|34465.6|34415.6|34482.7|34415.6|34465.6|34403.2|13
1649182020000|2022-04-05 18:07:00|34466.9|34416.9|34483|34408.8|34484.2|34417.6|34466.9|34402.7|19
1649182030000|2022-04-05 18:07:10|34482.6|34406.9|34477.5|34405.6|34484.3|34409.3|34475.6|34404.9|17
1649182040000|2022-04-05 18:07:20|34477.7|34406.1|34477.9|34404.7|34480.1|34409.3|34472.4|34404.7|17
1649182050000|2022-04-05 18:07:30|34468.9|34406.3|34477.7|34404.3|34478.2|34413.6|34463.6|34402.7|27
1649182060000|2022-04-05 18:07:40|34479.8|34403.9|34480.4|34403.3|34481.1|34404.9|34475.7|34399.3|23
1649182070000|2022-04-05 18:07:50|34476.8|34403.7|34481.5|34401.6|34481.9|34405.4|34476.8|34401.6|22
1649182080000|2022-04-05 18:08:00|34483.4|34400.2|34480.1|34404.7|34485.7|34405.2|34478.4|34396.6|25
1649182090000|2022-04-05 18:08:10|34481.3|34403|34479.6|34404.3|34482.7|34404.3|34476.2|34401|17
1649182100000|2022-04-05 18:08:20|34474.6|34406.5|34480.2|34402.1|34483.6|34406.5|34474|34399.2|22
1649182110000|2022-04-05 18:08:30|34476.7|34407.9|34477.3|34407.8|34480|34410.9|34474.5|34405.6|19
1649182120000|2022-04-05 18:08:40|34478.6|34406.9|34479.2|34407|34483.8|34417|34467|34404.3|19
1649182130000|2022-04-05 18:08:50|34478.4|34408.2|34470.1|34404.2|34480.9|34431|34448.9|34398.8|27
1649182140000|2022-04-05 18:09:00|34463.6|34413.6|34460.9|34410.9|34470.5|34413.6|34459.5|34401.9|21
1649182150000|2022-04-05 18:09:10|34460.8|34410.8|34467.4|34405|34467.5|34411.6|34459.9|34404.4|18
1649182160000|2022-04-05 18:09:20|34461.8|34411.8|34470.3|34405.2|34470.3|34412.8|34461.6|34405.2|13
1649182170000|2022-04-05 18:09:30|34469.8|34405.9|34469.4|34406.6|34469.8|34413.5|34461.6|34405.5|16
1649182180000|2022-04-05 18:09:40|34463.5|34413.5|34462.4|34412.4|34473.2|34413.5|34462.4|34404|10
1649182190000|2022-04-05 18:09:50|34462.8|34412.8|34468.8|34406.5|34472.8|34414.7|34462.8|34400.3|17
1649182200000|2022-04-05 18:10:00|34468.9|34406.8|34469|34405.7|34470.4|34413.6|34462.4|34404.9|15
1649182210000|2022-04-05 18:10:10|34469.5|34406.2|34470.4|34400.9|34474.4|34413.5|34463.2|34399.1|18
1649182220000|2022-04-05 18:10:20|34470.1|34401.6|34472.6|34398.7|34476.1|34402.5|34469.2|34395.9|19
1649182230000|2022-04-05 18:10:30|34471.8|34400.9|34469.8|34404.7|34475.6|34404.7|34469.1|34398.2|20
1649182240000|2022-04-05 18:10:40|34469.9|34403.9|34464.6|34414.6|34471.2|34414.8|34463.3|34403|13
1649182250000|2022-04-05 18:10:50|34465.1|34415.1|34472.9|34406.7|34473.6|34415.3|34463.5|34402.6|17
1649182260000|2022-04-05 18:11:00|34478.5|34402.2|34473.7|34402.7|34478.5|34403.2|34473.7|34399.5|13
1649182270000|2022-04-05 18:11:10|34474|34402.1|34476.7|34402.2|34476.7|34407.7|34472.8|34400.9|15
1649182280000|2022-04-05 18:11:20|34476.9|34400.8|34475.4|34407.1|34476.9|34407.1|34473.4|34400.4|14
1649182290000|2022-04-05 18:11:30|34466.8|34416.8|34466.7|34416.7|34474.1|34416.8|34465.8|34405.7|13
1649182300000|2022-04-05 18:11:40|34466.5|34416.5|34466.2|34416.2|34466.5|34416.5|34465.1|34415.1|9
1649182310000|2022-04-05 18:11:50|34471.6|34409|34464.3|34414.3|34472.1|34415.6|34464.3|34406.4|13
1649182320000|2022-04-05 18:12:00|34475.9|34402.2|34470.6|34395.7|34476.2|34403.6|34467.4|34395.7|23
1649182330000|2022-04-05 18:12:10|34469.9|34396.6|34469.3|34399.4|34471|34400.8|34467.8|34395.7|29
1649182340000|2022-04-05 18:12:20|34469.2|34399.5|34467.4|34403.7|34470.5|34403.7|34466.9|34397.4|18
1649182350000|2022-04-05 18:12:30|34468.5|34402.6|34461.8|34411.8|34471.3|34412.1|34461.6|34397.1|14
1649182360000|2022-04-05 18:12:40|34462.1|34412.1|34462|34412|34468.2|34412.2|34461.4|34404.9|13
1649182370000|2022-04-05 18:12:50|34461.9|34411.9|34461.8|34411.8|34471.2|34412.4|34461.6|34401.1|13
1649182380000|2022-04-05 18:13:00|34462.2|34412.2|34472|34394.8|34473.5|34412.3|34462.2|34393.1|20
1649182390000|2022-04-05 18:13:10|34472.5|34393.9|34477|34399|34479.1|34404.2|34468.9|34390.7|25
1649182400000|2022-04-05 18:13:20|34474.9|34401.9|34472.3|34404|34479.1|34404.5|34471.5|34398.4|21
1649182410000|2022-04-05 18:13:30|34472.4|34404.1|34474.9|34403.3|34475.8|34404.1|34472.4|34401.5|24
1649182420000|2022-04-05 18:13:40|34474.8|34402.1|34472.7|34403|34475|34404.6|34471|34401.4|18
1649182430000|2022-04-05 18:13:50|34473.4|34402.3|34461.9|34411.9|34473.4|34426.7|34446.7|34401.5|12
1649182440000|2022-04-05 18:14:00|34470.3|34403.5|34474.9|34403.3|34478.4|34415.3|34461.9|34401|25
1649182450000|2022-04-05 18:14:10|34476|34402.8|34474.9|34402.9|34476.7|34404|34473.6|34400.5|20
1649182460000|2022-04-05 18:14:20|34468.8|34403.3|34470.4|34405.2|34475.6|34414.5|34463.3|34402.7|19
1649182470000|2022-04-05 18:14:30|34470.6|34405.6|34479|34399.6|34479.4|34407|34469.9|34399.6|14
1649182480000|2022-04-05 18:14:40|34478.1|34401|34476.6|34407.7|34478.1|34415.2|34465.2|34401|21
1649182490000|2022-04-05 18:14:50|34477.4|34406.5|34479.3|34408.7|34479.3|34411.7|34476.9|34405.2|18
1649182500000|2022-04-05 18:15:00|34479.9|34409.5|34471.7|34408.1|34480.4|34416.2|34465.3|34407.9|21
1649182510000|2022-04-05 18:15:10|34471.8|34408.3|34470.9|34406.9|34477.3|34415.1|34464.4|34406.7|18
1649182520000|2022-04-05 18:15:20|34470.5|34406.6|34474.6|34409.5|34476.5|34418.1|34468|34406.1|19
1649182530000|2022-04-05 18:15:30|34463.7|34413.7|34475.2|34400.4|34481|34429.7|34449.7|34393.1|23
1649182540000|2022-04-05 18:15:40|34473.2|34401.9|34476.7|34401.1|34477.1|34402.5|34469.7|34399.5|14
1649182550000|2022-04-05 18:15:50|34476.5|34402.4|34471.4|34406.5|34476.8|34417.4|34464.2|34401.3|17
1649182560000|2022-04-05 18:16:00|34477.3|34407.9|34477.1|34407.7|34478.8|34408|34476.6|34405.9|18
1649182570000|2022-04-05 18:16:10|34476.1|34409.4|34479.4|34412|34481|34415.3|34476.1|34405.2|21
1649182580000|2022-04-05 18:16:20|34479.7|34410.9|34480.3|34408.5|34480.6|34413.8|34478.3|34408.5|19
1649182590000|2022-04-05 18:16:30|34477.4|34406.9|34473.5|34410.9|34478.4|34417.5|34467.4|34406.1|20
1649182600000|2022-04-05 18:16:40|34473.9|34410.8|34478.1|34405.5|34482.8|34418.5|34467.6|34401.8|23
1649182610000|2022-04-05 18:16:50|34478.3|34405.8|34478.5|34404.6|34483.4|34406.8|34477.4|34403|16
1649182620000|2022-04-05 18:17:00|34478.8|34404.2|34481|34409.1|34481.7|34414.2|34474.3|34404.2|18
1649182630000|2022-04-05 18:17:10|34481.3|34409.8|34480.6|34414.2|34481.3|34414.2|34478.8|34409.8|15
1649182640000|2022-04-05 18:17:20|34480.7|34413.9|34484.6|34413.9|34484.6|34415.8|34479.3|34413.1|17
1649182650000|2022-04-05 18:17:30|34484.4|34413.7|34487.9|34406|34488.5|34414.8|34484|34405|16
1649182660000|2022-04-05 18:17:40|34487.5|34407.1|34485.9|34407.7|34487.8|34409.8|34485.3|34406.1|17
1649182670000|2022-04-05 18:17:50|34486.3|34407|34472.4|34422.4|34486.9|34422.4|34472.4|34406.9|16
1649182680000|2022-04-05 18:18:00|34472.8|34422.8|34476.2|34407.3|34483.2|34422.8|34472.5|34406.2|22
1649182690000|2022-04-05 18:18:10|34477.3|34408.8|34480.8|34406.6|34482.1|34418.5|34467.1|34405.1|20
1649182700000|2022-04-05 18:18:20|34481.1|34403.3|34477.6|34406.3|34481.1|34416.7|34465.6|34403.3|22
1649182710000|2022-04-05 18:18:30|34472.9|34406.8|34477.2|34407.5|34477.3|34409.6|34472.3|34406.3|20
1649182720000|2022-04-05 18:18:40|34472.8|34408.3|34474.3|34404.7|34478.3|34408.3|34472.3|34403.1|17
1649182730000|2022-04-05 18:18:50|34478.5|34403.9|34475.9|34407.5|34479.2|34420.8|34470.8|34403.8|16
1649182740000|2022-04-05 18:19:00|34477|34407.8|34477.8|34406.3|34479.7|34408.9|34477|34402.7|20
1649182750000|2022-04-05 18:19:10|34478.9|34405.9|34475.9|34408.3|34479.2|34420.3|34469.8|34404.4|16
1649182760000|2022-04-05 18:19:20|34476.3|34407.3|34475.8|34407.7|34476.4|34409|34475.6|34406.9|16
1649182770000|2022-04-05 18:19:30|34475.2|34408|34474.9|34412|34475.3|34419.4|34468.5|34408|8
1649182780000|2022-04-05 18:19:40|34475.9|34410|34476.8|34403.5|34477.7|34419.3|34468.8|34403.2|14
1649182790000|2022-04-05 18:19:50|34472.1|34422.1|34482.3|34395.9|34487.1|34422.1|34472.1|34384.1|24
1649182800000|2022-04-05 18:20:00|34481.8|34396.7|34488.4|34407.5|34489.4|34409.2|34478.1|34396.1|26
1649182810000|2022-04-05 18:20:10|34486|34408.1|34481.4|34410.2|34486.5|34413.2|34478.1|34406.4|23
1649182820000|2022-04-05 18:20:20|34480.8|34409.6|34482.6|34407.7|34483.7|34410.5|34480.8|34405.6|15
1649182830000|2022-04-05 18:20:30|34482|34408.3|34480.2|34410.3|34482|34410.7|34480.2|34408.3|12
1649182840000|2022-04-05 18:20:40|34480.5|34409.7|34478.9|34412.8|34482.1|34420.6|34469.8|34409.3|18
1649182850000|2022-04-05 18:20:50|34479.1|34412|34484.9|34397.2|34485|34412.7|34473.9|34382.4|24
1649182860000|2022-04-05 18:21:00|34484|34402.3|34489.2|34412.1|34494.2|34417.4|34480.1|34401.3|27
1649182870000|2022-04-05 18:21:10|34488.9|34411.2|34484.4|34415.4|34490.1|34416|34482.6|34410.1|21
1649182880000|2022-04-05 18:21:20|34483.9|34414.3|34486.6|34414|34486.6|34417.9|34483.8|34413.6|22
1649182890000|2022-04-05 18:21:30|34486|34414.7|34484.6|34416.3|34486.1|34426.1|34476.1|34414.1|14
1649182900000|2022-04-05 18:21:40|34484.4|34417.2|34482.7|34418.5|34484.4|34425.3|34474.2|34417.2|13
1649182910000|2022-04-05 18:21:50|34482.9|34418.7|34485.4|34418.3|34485.8|34419.9|34482.4|34416.6|18
1649182920000|2022-04-05 18:22:00|34485.6|34418.4|34485|34416.8|34486.4|34425.1|34474.1|34413.4|22
1649182930000|2022-04-05 18:22:10|34483.9|34419.1|34481.9|34416.5|34485.2|34441.1|34456.8|34411.5|20
1649182940000|2022-04-05 18:22:20|34475.2|34416|34484.2|34419|34484.5|34427.6|34475|34416|19
1649182950000|2022-04-05 18:22:30|34483.6|34420.2|34482.7|34415.7|34485.1|34424|34474|34413.4|15
1649182960000|2022-04-05 18:22:40|34482.8|34415.6|34485.1|34417.5|34485.1|34417.5|34482.8|34413.4|21
1649182970000|2022-04-05 18:22:50|34485.3|34416.6|34472.4|34422.4|34485.5|34424.7|34472.4|34416.2|13
1649182980000|2022-04-05 18:23:00|34473.7|34423.7|34488.1|34421.8|34488.3|34427.4|34473.7|34421.8|19
1649182990000|2022-04-05 18:23:10|34489|34420.8|34489.4|34422.2|34493.1|34422.8|34488.5|34414.7|16
1649183000000|2022-04-05 18:23:20|34489.3|34421.9|34481.8|34431.8|34489.8|34431.8|34481.8|34421|20
1649183010000|2022-04-05 18:23:30|34482|34432|34484.1|34434.1|34488.9|34434.1|34482|34422.8|15
1649183020000|2022-04-05 18:23:40|34484.3|34434.3|34487.5|34425.2|34488.3|34434.5|34484.3|34423.1|11
1649183030000|2022-04-05 18:23:50|34484.7|34434.7|34479.8|34429.8|34489.9|34434.7|34479.8|34421.6|16
1649183040000|2022-04-05 18:24:00|34480.5|34430.5|34477.8|34427.8|34491.5|34431.1|34477.8|34419.2|23
1649183050000|2022-04-05 18:24:10|34478.2|34428.2|34490.9|34422.8|34490.9|34446.5|34462.2|34422.8|24
1649183060000|2022-04-05 18:24:20|34490.4|34423.9|34491.3|34423.2|34491.3|34425.6|34489.4|34422.3|13
1649183070000|2022-04-05 18:24:30|34490.9|34423.9|34488.6|34424.2|34491.4|34432.1|34482.1|34423|11
1649183080000|2022-04-05 18:24:40|34489.8|34423|34479.1|34429.1|34489.8|34429.1|34478.6|34423|15
1649183090000|2022-04-05 18:24:50|34478.9|34428.9|34480.1|34430.1|34485.6|34430.5|34478.5|34422.6|19
1649183100000|2022-04-05 18:25:00|34481|34431|34466.8|34446.8|34486.8|34446.8|34464.5|34429.5|13
1649183110000|2022-04-05 18:25:10|34468.1|34448.1|34469.3|34449.3|34469.5|34449.5|34465.4|34445.4|27
1649183120000|2022-04-05 18:25:20|34468.9|34448.9|34487.4|34422.8|34487.4|34449.3|34468.1|34422.8|17
1649183130000|2022-04-05 18:25:30|34486.7|34424.1|34486.7|34423.2|34488.9|34430.8|34480.8|34421.7|21
1649183140000|2022-04-05 18:25:40|34486.4|34423.6|34488.7|34421.7|34489.3|34431|34480.2|34420.4|14
1649183150000|2022-04-05 18:25:50|34488.9|34420.8|34466.9|34446.9|34488.9|34446.9|34466.9|34420.8|11
1649183160000|2022-04-05 18:26:00|34467.5|34447.5|34466.8|34446.8|34467.6|34447.6|34463.9|34443.9|20
1649183170000|2022-04-05 18:26:10|34467.8|34447.8|34469.3|34449.3|34469.6|34449.6|34466.6|34446.6|20
1649183180000|2022-04-05 18:26:20|34469|34449|34469.1|34449.1|34469.3|34449.3|34468.1|34448.1|15
1649183190000|2022-04-05 18:26:30|34468.9|34448.9|34467.7|34447.7|34469.4|34449.4|34467.7|34447.7|14
1649183200000|2022-04-05 18:26:40|34468|34448|34501.8|34425.7|34501.8|34449.6|34468|34425.7|18
1649183210000|2022-04-05 18:26:50|34499.9|34430.3|34497|34429.9|34503|34432.5|34496.4|34424.7|27
1649183220000|2022-04-05 18:27:00|34496.7|34430.9|34498.8|34429.4|34498.8|34433.2|34494.6|34427.4|17
1649183230000|2022-04-05 18:27:10|34499.3|34429.8|34500.1|34428.9|34500.2|34430.9|34498|34428.8|15
1649183240000|2022-04-05 18:27:20|34489.9|34439.9|34490.3|34440.3|34499.2|34440.3|34487.9|34431.7|23
1649183250000|2022-04-05 18:27:30|34490.6|34440.6|34498.1|34435.4|34498.1|34441.7|34488.8|34435.4|22
1649183260000|2022-04-05 18:27:40|34498.3|34433.9|34515.5|34430.3|34526.8|34487.4|34498.1|34428.1|38
1649183270000|2022-04-05 18:27:50|34516|34429.9|34507.9|34431.5|34516|34434.6|34507.5|34427.1|27
1649183280000|2022-04-05 18:28:00|34507.3|34431|34509.5|34426.8|34511.4|34431|34506.2|34425|24
1649183290000|2022-04-05 18:28:10|34509.2|34429.4|34500.8|34432.5|34511.5|34437|34499.2|34428.9|20
1649183300000|2022-04-05 18:28:20|34500.1|34433.7|34505.4|34431.3|34506.2|34434.8|34499.7|34429.2|10
1649183310000|2022-04-05 18:28:30|34506.6|34437.6|34501.5|34434.6|34506.6|34437.6|34499.3|34431.6|12
1649183320000|2022-04-05 18:28:40|34502.5|34434.4|34494.9|34444.9|34504.1|34450.3|34494.5|34434.4|13
1649183330000|2022-04-05 18:28:50|34497|34447|34479.7|34459.7|34502.2|34465.3|34479.7|34446.4|17
1649183340000|2022-04-05 18:29:00|34483.8|34463.8|34484.1|34464.1|34485.2|34465.2|34482.9|34462.9|18
1649183350000|2022-04-05 18:29:10|34483.7|34463.7|34484.8|34464.8|34506.7|34466.9|34483.7|34442.9|16
1649183360000|2022-04-05 18:29:20|34513.8|34441.2|34519.3|34436.6|34520|34444|34513.1|34434.3|33
1649183370000|2022-04-05 18:29:30|34517.7|34437.5|34517.5|34440.4|34520.1|34444.7|34513.6|34436.3|25
1649183380000|2022-04-05 18:29:40|34517.3|34440.2|34515.6|34442.1|34518.6|34444.1|34514.2|34440.1|22
1649183390000|2022-04-05 18:29:50|34508.8|34458.8|34509.6|34446.6|34511.6|34458.9|34503.1|34444.7|25
1649183400000|2022-04-05 18:30:00|34516|34436.3|34516.6|34433.6|34516.6|34445.4|34509.1|34433.6|29
1649183410000|2022-04-05 18:30:10|34515|34434.7|34511|34438.8|34515|34439.9|34509.4|34434.7|29
1649183420000|2022-04-05 18:30:20|34513.3|34437.9|34513.1|34441.9|34514|34444.8|34510.1|34437.9|20
1649183430000|2022-04-05 18:30:30|34513.3|34457.1|34508.4|34458.4|34513.3|34458.6|34506.5|34456.5|17
1649183440000|2022-04-05 18:30:40|34508.2|34458.2|34491.8|34471.8|34508.2|34474.3|34490.9|34458.2|17
1649183450000|2022-04-05 18:30:50|34492|34472|34493|34473|34493.7|34473.7|34491.9|34471.9|21
1649183460000|2022-04-05 18:31:00|34493.3|34473.3|34490.1|34470.1|34511.3|34473.6|34490.1|34447.7|20
1649183470000|2022-04-05 18:31:10|34493.4|34473.4|34513.9|34450.3|34513.9|34473.4|34493.3|34445.9|24
1649183480000|2022-04-05 18:31:20|34513.6|34456.5|34490.8|34470.8|34513.9|34472.8|34489.6|34456.5|36
1649183490000|2022-04-05 18:31:30|34492.1|34472.1|34490.5|34470.5|34492.4|34472.4|34490.3|34470.3|22
1649183500000|2022-04-05 18:31:40|34491|34471|34506.9|34456.9|34507.2|34472|34490.4|34454.7|22
1649183510000|2022-04-05 18:31:50|34507|34457|34506.6|34456.6|34510.8|34474.1|34494.1|34455.5|31
1649183520000|2022-04-05 18:32:00|34492.8|34472.8|34495.9|34475.9|34496.8|34476.8|34492.5|34472.5|25
1649183530000|2022-04-05 18:32:10|34495.7|34475.7|34494.2|34474.2|34496.5|34476.5|34493|34473|10
1649183540000|2022-04-05 18:32:20|34497.4|34477.4|34516.5|34447|34518.3|34478.5|34494.1|34445.9|35
1649183550000|2022-04-05 18:32:30|34514.9|34447.5|34515.3|34447.9|34517.8|34459.8|34508|34445.9|25
1649183560000|2022-04-05 18:32:40|34517.9|34448.4|34517.3|34447.7|34519.2|34450.1|34515.8|34446.1|28
1649183570000|2022-04-05 18:32:50|34515.7|34448.1|34497.5|34477.5|34520.5|34481.1|34495.8|34444.9|25
1649183580000|2022-04-05 18:33:00|34498.1|34478.1|34507.1|34439.9|34520.6|34480.5|34493.2|34431|34
1649183590000|2022-04-05 18:33:10|34512.3|34439.3|34508.1|34425.8|34513.6|34440.1|34503.1|34401.8|40
1649183600000|2022-04-05 18:33:20|34513.9|34428.9|34517.5|34445.9|34521.3|34445.9|34509.6|34427|36
1649183610000|2022-04-05 18:33:30|34517.2|34445.1|34517.7|34443|34519.1|34447.5|34515.6|34442.4|30
1649183620000|2022-04-05 18:33:40|34517.3|34442.8|34515.8|34442.7|34518.2|34444|34515.7|34441.6|31
1649183630000|2022-04-05 18:33:50|34515.9|34442.3|34513.5|34438.6|34516.5|34458.2|34506.1|34436.5|34
1649183640000|2022-04-05 18:34:00|34513|34437.8|34519.2|34433.3|34519.2|34439.9|34511.8|34431.6|23
1649183650000|2022-04-05 18:34:10|34518.5|34434.5|34515.8|34433.4|34518.7|34435.8|34509.9|34433.1|18
1649183660000|2022-04-05 18:34:20|34515.4|34433.9|34515.3|34436.7|34516.4|34438.9|34515.1|34432.6|27
1649183670000|2022-04-05 18:34:30|34515.5|34436.4|34514.4|34441|34515.5|34441.6|34514.1|34433.7|27
1649183680000|2022-04-05 18:34:40|34514.5|34440.6|34509.5|34436.9|34514.5|34440.9|34507|34435.2|18
1649183690000|2022-04-05 18:34:50|34509.6|34436.3|34497.8|34447.8|34513.1|34450.3|34496.2|34436.3|30
1649183700000|2022-04-05 18:35:00|34516.2|34437.3|34515.4|34439.5|34518.5|34439.8|34514.9|34433.7|25
1649183710000|2022-04-05 18:35:10|34514.8|34439.8|34511.8|34439.9|34515.8|34442.3|34508.5|34436.8|24
1649183720000|2022-04-05 18:35:20|34512.1|34440.2|34511.5|34439.8|34513|34441.7|34510.5|34438|14
1649183730000|2022-04-05 18:35:30|34507.1|34441.1|34495.3|34445.3|34507.8|34447.2|34495.3|34441.1|22
1649183740000|2022-04-05 18:35:40|34495.9|34445.9|34494.9|34444.9|34496.5|34446.5|34494.9|34444.9|11
1649183750000|2022-04-05 18:35:50|34494.3|34444.3|34494.3|34444.3|34497.1|34447.1|34494.3|34444.3|19
1649183760000|2022-04-05 18:36:00|34494.6|34444.6|34495.8|34445.8|34495.8|34445.8|34493.8|34443.8|11
1649183770000|2022-04-05 18:36:10|34496.5|34446.5|34505.6|34438|34512.1|34446.9|34496.3|34435.3|23
1649183780000|2022-04-05 18:36:20|34508.5|34438.3|34507|34438.6|34509.2|34438.7|34506.5|34434.7|19
1649183790000|2022-04-05 18:36:30|34507.6|34437.8|34511|34436.3|34511|34438.1|34506.6|34435.3|19
1649183800000|2022-04-05 18:36:40|34510.6|34437.2|34495.6|34445.6|34511.2|34447.1|34494.8|34436.3|18
1649183810000|2022-04-05 18:36:50|34496.2|34446.2|34495.7|34445.7|34497.4|34447.4|34495.1|34445.1|13
1649183820000|2022-04-05 18:37:00|34499.5|34449.5|34484.6|34464.6|34506.6|34465.1|34483.3|34439.7|21
1649183830000|2022-04-05 18:37:10|34484.8|34464.8|34483.9|34463.9|34484.8|34464.8|34482.3|34462.3|25
1649183840000|2022-04-05 18:37:20|34483.7|34463.7|34483.7|34463.7|34483.8|34463.8|34482.4|34462.4|12
1649183850000|2022-04-05 18:37:30|34483|34463|34482.6|34462.6|34505.3|34464.3|34481.3|34441.3|18
1649183860000|2022-04-05 18:37:40|34483.2|34463.2|34497.9|34447.9|34505.3|34464.1|34481.5|34440.7|23
1649183870000|2022-04-05 18:37:50|34485.1|34465.1|34511.7|34448|34519|34465.1|34485.1|34437.9|24
1649183880000|2022-04-05 18:38:00|34504.9|34454.9|34515.4|34441.4|34517.4|34454.9|34504.9|34437.2|23
1649183890000|2022-04-05 18:38:10|34515.1|34442.1|34515.8|34440.2|34516.4|34443.5|34513.9|34438.4|21
1649183900000|2022-04-05 18:38:20|34516.1|34439.7|34512.7|34442.3|34516.2|34444.5|34511.5|34439|13
1649183910000|2022-04-05 18:38:30|34509.2|34445.8|34508.3|34444.9|34509.4|34452.9|34501.8|34442.8|15
1649183920000|2022-04-05 18:38:40|34501.8|34451.8|34506.9|34441|34510.7|34468.5|34488|34438.7|24
1649183930000|2022-04-05 18:38:50|34500.1|34450.1|34505.4|34455.4|34511.9|34455.4|34500.1|34443.8|34
1649183940000|2022-04-05 18:39:00|34511.6|34448.9|34508.3|34458.3|34513.6|34458.3|34505.5|34447.7|25
1649183950000|2022-04-05 18:39:10|34508.2|34458.2|34491.3|34471.3|34508.4|34472.7|34491.3|34458.2|13
1649183960000|2022-04-05 18:39:20|34491.8|34471.8|34493.4|34473.4|34493.4|34473.4|34491.7|34471.7|7
1649183970000|2022-04-05 18:39:30|34491.9|34471.9|34496.7|34476.7|34496.8|34476.8|34491.9|34471.9|12
1649183980000|2022-04-05 18:39:40|34496.9|34476.9|34497|34477|34497|34477|34496.8|34476.8|8
1649183990000|2022-04-05 18:39:50|34497.1|34477.1|34494.4|34474.4|34497.1|34477.1|34493.2|34473.2|12
1649184000000|2022-04-05 18:40:00|34520.9|34440.6|34519.7|34446.1|34522.8|34446.1|34519.7|34438.8|20
1649184010000|2022-04-05 18:40:10|34520.4|34445.1|34518.6|34445.7|34522.9|34449.7|34515.4|34440.5|16
1649184020000|2022-04-05 18:40:20|34519.7|34444.7|34519.7|34445.1|34520|34450.4|34516.7|34444.7|14
1649184030000|2022-04-05 18:40:30|34520|34445.4|34494.1|34474.1|34520|34476.7|34492.9|34445.4|15
1649184040000|2022-04-05 18:40:40|34493.8|34473.8|34494.6|34474.6|34494.9|34474.9|34493.8|34473.8|11
1649184050000|2022-04-05 18:40:50|34494.5|34474.5|34495.5|34475.5|34495.5|34475.5|34494|34474|8
1649184060000|2022-04-05 18:41:00|34520.4|34444.2|34515.9|34445.5|34521.2|34449.1|34515.7|34441.6|16
1649184070000|2022-04-05 18:41:10|34517.2|34444.2|34516.6|34445|34519.1|34445.8|34515.8|34442.4|13
1649184080000|2022-04-05 18:41:20|34515.9|34446.6|34518.1|34443.6|34518.8|34446.6|34515.9|34443.1|8
1649184090000|2022-04-05 18:41:30|34509.1|34459.1|34492.2|34472.2|34509.2|34472.2|34490.9|34459.1|13
1649184100000|2022-04-05 18:41:40|34492.3|34472.3|34494.9|34474.9|34495|34475|34492.3|34472.3|12
1649184110000|2022-04-05 18:41:50|34494.7|34474.7|34497.7|34477.7|34498.9|34478.9|34491.4|34471.4|11
1649184120000|2022-04-05 18:42:00|34497.9|34477.9|34522.9|34450.2|34522.9|34477.9|34495.1|34450.2|22
1649184130000|2022-04-05 18:42:10|34522.7|34450.4|34523|34448.2|34523.3|34451.9|34520.6|34447.6|17
1649184140000|2022-04-05 18:42:20|34522.8|34448.8|34519.1|34452.1|34524.2|34452.1|34519.1|34445.1|15
1649184150000|2022-04-05 18:42:30|34520.1|34450.8|34512.7|34462.7|34522.9|34462.9|34512.7|34447.2|15
1649184160000|2022-04-05 18:42:40|34513|34463|34500.6|34480.6|34514.8|34480.6|34499.1|34462.5|25
1649184170000|2022-04-05 18:42:50|34500.7|34480.7|34498.6|34478.6|34500.7|34480.7|34497.3|34477.3|18
1649184180000|2022-04-05 18:43:00|34499|34479|34497.3|34477.3|34499.5|34479.5|34497.3|34477.3|17
1649184190000|2022-04-05 18:43:10|34497.2|34477.2|34498.7|34478.7|34499.5|34479.5|34497.2|34477.2|17
1649184200000|2022-04-05 18:43:20|34496.3|34476.3|34498|34478|34498.2|34478.2|34495.5|34475.5|14
1649184210000|2022-04-05 18:43:30|34498.7|34478.7|34498.9|34478.9|34499.3|34479.3|34496.2|34476.2|10
1649184220000|2022-04-05 18:43:40|34498.6|34478.6|34499.2|34479.2|34499.3|34479.3|34498.6|34478.6|9
1649184230000|2022-04-05 18:43:50|34499.1|34479.1|34499.7|34479.7|34500.8|34480.8|34498.9|34478.9|18
1649184240000|2022-04-05 18:44:00|34499.9|34479.9|34523.6|34456.8|34524.4|34479.9|34499.9|34456.2|19
1649184250000|2022-04-05 18:44:10|34523.7|34456|34520.6|34456.2|34525|34463.5|34513.5|34454.3|19
1649184260000|2022-04-05 18:44:20|34520.7|34454.9|34525.5|34456.2|34532.6|34465.7|34515.5|34446|29
1649184270000|2022-04-05 18:44:30|34528.2|34452.6|34519.7|34469.7|34530.7|34470.8|34519.3|34449.1|19
1649184280000|2022-04-05 18:44:40|34519.5|34469.5|34520.6|34470.6|34521|34471|34519.3|34469.3|14
1649184290000|2022-04-05 18:44:50|34520.8|34470.8|34525.1|34462.6|34525.1|34470.9|34519.4|34455.9|17
1649184300000|2022-04-05 18:45:00|34518.4|34468.4|34517.7|34454.6|34525.7|34468.4|34510.7|34449.5|36
1649184310000|2022-04-05 18:45:10|34511.1|34461.1|34502.9|34482.9|34518.9|34486.2|34502.9|34449.7|26
1649184320000|2022-04-05 18:45:20|34503.5|34483.5|34505.8|34485.8|34506.6|34486.6|34502.4|34482.4|15
1649184330000|2022-04-05 18:45:30|34506.2|34486.2|34504.1|34484.1|34506.2|34486.2|34503.6|34483.6|17
1649184340000|2022-04-05 18:45:40|34504.9|34484.9|34505.1|34485.1|34506.6|34486.6|34503.9|34483.9|13
1649184350000|2022-04-05 18:45:50|34505.6|34485.6|34506.1|34486.1|34506.1|34486.1|34503.8|34483.8|14
1649184360000|2022-04-05 18:46:00|34506.2|34486.2|34501.5|34481.5|34506.5|34486.5|34500.6|34480.6|24
1649184370000|2022-04-05 18:46:10|34501.4|34481.4|34502.9|34482.9|34504.4|34484.4|34501.4|34481.4|23
1649184380000|2022-04-05 18:46:20|34503.6|34483.6|34504.6|34484.6|34505.7|34485.7|34502.5|34482.5|21
1649184390000|2022-04-05 18:46:30|34505|34485|34505.2|34485.2|34505.9|34485.9|34504.1|34484.1|21
1649184400000|2022-04-05 18:46:40|34505.8|34485.8|34504|34484|34505.8|34485.8|34502.8|34482.8|24
1649184410000|2022-04-05 18:46:50|34503.9|34483.9|34506.3|34486.3|34506.3|34486.3|34502.9|34482.9|22
1649184420000|2022-04-05 18:47:00|34506.4|34486.4|34502.9|34482.9|34506.6|34486.6|34501.7|34481.7|31
1649184430000|2022-04-05 18:47:10|34503.4|34483.4|34504|34484|34504.5|34484.5|34502.9|34482.9|20
1649184440000|2022-04-05 18:47:20|34504.8|34484.8|34504.4|34484.4|34505.6|34485.6|34504.4|34484.4|21
1649184450000|2022-04-05 18:47:30|34504.5|34484.5|34505.4|34485.4|34506.9|34486.9|34503.7|34483.7|23
1649184460000|2022-04-05 18:47:40|34506.4|34486.4|34507.6|34487.6|34507.9|34487.9|34506.3|34486.3|19
1649184470000|2022-04-05 18:47:50|34507.3|34487.3|34508|34488|34508.2|34488.2|34507.2|34487.2|7
1649184480000|2022-04-05 18:48:00|34508.1|34488.1|34505.9|34485.9|34508.1|34488.1|34505.2|34485.2|26
1649184490000|2022-04-05 18:48:10|34506.5|34486.5|34505.8|34485.8|34507.5|34487.5|34504.2|34484.2|21
1649184500000|2022-04-05 18:48:20|34506.1|34486.1|34506.7|34486.7|34506.7|34486.7|34504.8|34484.8|10
1649184510000|2022-04-05 18:48:30|34506.8|34486.8|34506.2|34486.2|34508|34488|34506.2|34486.2|12
1649184520000|2022-04-05 18:48:40|34506.5|34486.5|34505.7|34485.7|34507.9|34487.9|34505.2|34485.2|11
1649184530000|2022-04-05 18:48:50|34506|34486|34509.6|34489.6|34509.6|34489.6|34505.8|34485.8|23
1649184540000|2022-04-05 18:49:00|34505.8|34485.8|34507.3|34487.3|34507.6|34487.6|34505.8|34485.8|22
1649184550000|2022-04-05 18:49:10|34507.5|34487.5|34515|34495|34541.3|34495.1|34506|34466.7|18
1649184560000|2022-04-05 18:49:20|34514.8|34494.8|34514.8|34494.8|34515.6|34495.6|34514|34494|11
1649184570000|2022-04-05 18:49:30|34515|34495|34513.6|34493.6|34515.9|34495.9|34513.6|34493.6|22
1649184580000|2022-04-05 18:49:40|34513.7|34493.7|34512.6|34492.6|34513.9|34493.9|34512.4|34492.4|15
1649184590000|2022-04-05 18:49:50|34512.5|34492.5|34512.2|34492.2|34512.8|34492.8|34512.2|34492.2|16
1649184600000|2022-04-05 18:50:00|34511.7|34491.7|34509.1|34489.1|34511.7|34491.7|34509|34489|22
1649184610000|2022-04-05 18:50:10|34509.2|34489.2|34508.4|34488.4|34509.4|34489.4|34508.4|34488.4|13
1649184620000|2022-04-05 18:50:20|34508.6|34488.6|34507.8|34487.8|34508.8|34488.8|34507.7|34487.7|15
1649184630000|2022-04-05 18:50:30|34508|34488|34508.4|34488.4|34508.8|34488.8|34508|34488|10
1649184640000|2022-04-05 18:50:40|34508.8|34488.8|34508.8|34488.8|34509.1|34489.1|34508.6|34488.6|19
1649184650000|2022-04-05 18:50:50|34508.9|34488.9|34510.1|34490.1|34510.7|34490.7|34508.8|34488.8|13
1649184660000|2022-04-05 18:51:00|34509.7|34489.7|34512|34492|34514.7|34494.7|34509.5|34489.5|21
1649184670000|2022-04-05 18:51:10|34512.8|34492.8|34513.3|34493.3|34513.3|34493.3|34510.1|34490.1|21
1649184680000|2022-04-05 18:51:20|34513.9|34493.9|34511.9|34491.9|34513.9|34493.9|34511.9|34491.9|13
1649184690000|2022-04-05 18:51:30|34511.8|34491.8|34513|34493|34515.6|34495.6|34509.8|34489.8|26
1649184700000|2022-04-05 18:51:40|34512.9|34492.9|34513.2|34493.2|34515.3|34495.3|34512|34492|12
1649184710000|2022-04-05 18:51:50|34514.1|34494.1|34513.8|34493.8|34514.6|34494.6|34509.2|34489.2|13
1649184720000|2022-04-05 18:52:00|34514.5|34494.5|34529.7|34479.7|34545|34497.2|34511.2|34460.9|21
1649184730000|2022-04-05 18:52:10|34528.9|34478.9|34534.2|34484.2|34539.7|34485.6|34528.9|34465.9|31
1649184740000|2022-04-05 18:52:20|34534|34484|34519.9|34499.9|34535.2|34501.1|34518.7|34483.2|21
1649184750000|2022-04-05 18:52:30|34518.8|34498.8|34512.7|34492.7|34519.8|34499.8|34512|34492|15
1649184760000|2022-04-05 18:52:40|34513.1|34493.1|34515.8|34495.8|34516.9|34496.9|34512.2|34492.2|15
1649184770000|2022-04-05 18:52:50|34514.4|34494.4|34513.9|34493.9|34515.3|34495.3|34512.8|34492.8|21
1649184780000|2022-04-05 18:53:00|34514|34494|34513.9|34493.9|34515|34495|34513.4|34493.4|13
1649184790000|2022-04-05 18:53:10|34512.7|34492.7|34512.9|34492.9|34521.9|34501.9|34512.3|34492.3|19
1649184800000|2022-04-05 18:53:20|34518|34498|34512.1|34492.1|34518|34498|34510.1|34490.1|17
1649184810000|2022-04-05 18:53:30|34511.5|34491.5|34514.6|34494.6|34514.7|34494.7|34511.5|34491.5|16
1649184820000|2022-04-05 18:53:40|34514.5|34494.5|34513.7|34493.7|34514.8|34494.8|34513.4|34493.4|10
1649184830000|2022-04-05 18:53:50|34513.2|34493.2|34517|34497|34517.9|34497.9|34513.2|34493.2|14
1649184840000|2022-04-05 18:54:00|34516.4|34496.4|34510.6|34490.6|34516.4|34496.4|34508.2|34488.2|18
1649184850000|2022-04-05 18:54:10|34510.4|34490.4|34510.6|34490.6|34511.3|34491.3|34509.1|34489.1|13
1649184860000|2022-04-05 18:54:20|34511.3|34491.3|34510.6|34490.6|34512|34492|34510.1|34490.1|14
1649184870000|2022-04-05 18:54:30|34511.1|34491.1|34513.5|34493.5|34515.2|34495.2|34510.1|34490.1|14
1649184880000|2022-04-05 18:54:40|34514.1|34494.1|34511.8|34491.8|34514.1|34494.1|34511.4|34491.4|19
1649184890000|2022-04-05 18:54:50|34512.1|34492.1|34511.3|34491.3|34512.7|34492.7|34511.3|34491.3|17
1649184900000|2022-04-05 18:55:00|34511.2|34491.2|34512|34492|34515.1|34495.1|34510.5|34490.5|23
1649184910000|2022-04-05 18:55:10|34512.4|34492.4|34511.2|34491.2|34513.7|34493.7|34511.2|34491.2|17
1649184920000|2022-04-05 18:55:20|34512.5|34492.5|34511.3|34491.3|34514.9|34494.9|34511.3|34491.3|19
1649184930000|2022-04-05 18:55:30|34511.5|34491.5|34511|34491|34513.3|34493.3|34511|34491|14
1649184940000|2022-04-05 18:55:40|34510.2|34490.2|34511.9|34491.9|34512.8|34492.8|34510.2|34490.2|15
1649184950000|2022-04-05 18:55:50|34512.1|34492.1|34509.9|34489.9|34512.1|34492.1|34509.2|34489.2|13
1649184960000|2022-04-05 18:56:00|34510.7|34490.7|34507.7|34487.7|34512.6|34492.6|34506.1|34486.1|27
1649184970000|2022-04-05 18:56:10|34508.2|34488.2|34510.4|34490.4|34511.8|34491.8|34505.3|34485.3|21
1649184980000|2022-04-05 18:56:20|34510.3|34490.3|34518.9|34449.2|34518.9|34490.3|34503.6|34449.2|21
1649184990000|2022-04-05 18:56:30|34532.3|34466.9|34515.1|34465.1|34532.3|34483.9|34500.8|34458.7|29
1649185000000|2022-04-05 18:56:40|34514.5|34464.5|34518.7|34468.7|34523.5|34469.2|34514|34459.1|22
1649185010000|2022-04-05 18:56:50|34517.7|34467.7|34506.7|34486.7|34517.7|34486.7|34503.7|34464.6|17
1649185020000|2022-04-05 18:57:00|34510.5|34490.5|34508.5|34488.5|34512|34492|34508.4|34488.4|32
1649185030000|2022-04-05 18:57:10|34513.5|34493.5|34511.6|34491.6|34513.5|34493.5|34510.4|34490.4|25
1649185040000|2022-04-05 18:57:20|34511.5|34491.5|34511.2|34491.2|34511.9|34491.9|34509.9|34489.9|22
1649185050000|2022-04-05 18:57:30|34511.9|34491.9|34511.4|34491.4|34512.8|34492.8|34509.3|34489.3|21
1649185060000|2022-04-05 18:57:40|34511|34491|34512.6|34492.6|34514|34494|34508.1|34488.1|21
1649185070000|2022-04-05 18:57:50|34513|34493|34511.9|34491.9|34513.4|34493.4|34511.5|34491.5|14
1649185080000|2022-04-05 18:58:00|34512.5|34492.5|34515.9|34495.9|34517.7|34497.7|34509.9|34489.9|20
1649185090000|2022-04-05 18:58:10|34515.7|34495.7|34515.3|34495.3|34518.1|34498.1|34514.3|34494.3|27
1649185100000|2022-04-05 18:58:20|34515.8|34495.8|34514.8|34494.8|34515.8|34495.8|34514.2|34494.2|18
1649185110000|2022-04-05 18:58:30|34514.6|34494.6|34523.6|34473.6|34541.6|34496.1|34513.6|34465.2|27
1649185120000|2022-04-05 18:58:40|34524.8|34474.8|34512.3|34492.3|34538.4|34496.9|34512.2|34466.9|27
1649185130000|2022-04-05 18:58:50|34516.4|34496.4|34516.5|34496.5|34532|34497.1|34511.9|34476.8|21
1649185140000|2022-04-05 18:59:00|34516.6|34496.6|34511.9|34491.9|34517|34497|34511.2|34491.2|23
1649185150000|2022-04-05 18:59:10|34511.8|34491.8|34510.2|34490.2|34517|34497|34506.9|34486.9|24
1649185160000|2022-04-05 18:59:20|34510.5|34490.5|34508.2|34488.2|34510.5|34490.5|34506.7|34486.7|27
1649185170000|2022-04-05 18:59:30|34508.5|34488.5|34509.9|34489.9|34509.9|34489.9|34508.1|34488.1|29
1649185180000|2022-04-05 18:59:40|34511|34491|34508.3|34488.3|34511.2|34491.2|34508|34488|21
1649185190000|2022-04-05 18:59:50|34508.6|34488.6|34507.8|34487.8|34511.4|34491.4|34506.9|34486.9|20
1649185200000|2022-04-05 19:00:00|34508.6|34488.6|34506.1|34486.1|34509|34489|34504.2|34484.2|32
1649185210000|2022-04-05 19:00:10|34505.9|34485.9|34507.5|34487.5|34508|34488|34505.9|34485.9|24
1649185220000|2022-04-05 19:00:20|34506.9|34486.9|34508.7|34488.7|34511.5|34491.5|34506.9|34486.9|24
1649185230000|2022-04-05 19:00:30|34509.1|34489.1|34507.3|34487.3|34509.1|34489.1|34507.1|34487.1|21
1649185240000|2022-04-05 19:00:40|34508.2|34488.2|34506.1|34486.1|34508.8|34488.8|34506.1|34486.1|9
1649185250000|2022-04-05 19:00:50|34508.9|34488.9|34506.9|34486.9|34509.3|34489.3|34504.9|34484.9|21
1649185260000|2022-04-05 19:01:00|34506.6|34486.6|34506.9|34486.9|34507.4|34487.4|34506.2|34486.2|21
1649185270000|2022-04-05 19:01:10|34509.5|34489.5|34505.2|34485.2|34509.5|34489.5|34503.1|34483.1|24
1649185280000|2022-04-05 19:01:20|34505.7|34485.7|34507.5|34487.5|34507.5|34487.5|34505.2|34485.2|19
1649185290000|2022-04-05 19:01:30|34507.9|34487.9|34508.8|34488.8|34533.3|34493.6|34506.6|34463.9|24
1649185300000|2022-04-05 19:01:40|34510.5|34490.5|34510.1|34490.1|34511.7|34491.7|34509|34489|29
1649185310000|2022-04-05 19:01:50|34510.2|34490.2|34514.3|34494.3|34514.3|34494.3|34509.2|34489.2|26
1649185320000|2022-04-05 19:02:00|34514.1|34494.1|34512.4|34492.4|34515|34495|34512.3|34492.3|18
1649185330000|2022-04-05 19:02:10|34513|34493|34511|34491|34513.1|34493.1|34510.2|34490.2|18
1649185340000|2022-04-05 19:02:20|34511.9|34491.9|34513.5|34493.5|34513.5|34493.5|34510.2|34490.2|14
1649185350000|2022-04-05 19:02:30|34517.1|34497.1|34517|34497|34519.8|34499.8|34512.2|34492.2|24
1649185360000|2022-04-05 19:02:40|34517.9|34497.9|34516|34496|34517.9|34497.9|34515.9|34495.9|10
1649185370000|2022-04-05 19:02:50|34514.5|34494.5|34515.1|34495.1|34515.9|34495.9|34514.5|34494.5|13
1649185380000|2022-04-05 19:03:00|34515.2|34495.2|34513.2|34493.2|34519.1|34499.1|34512.5|34492.5|23
1649185390000|2022-04-05 19:03:10|34512.9|34492.9|34515.2|34495.2|34520.6|34500.6|34512|34492|22
1649185400000|2022-04-05 19:03:20|34513.4|34493.4|34512.9|34492.9|34515.2|34495.2|34511.4|34491.4|18
1649185410000|2022-04-05 19:03:30|34513.3|34493.3|34514.8|34494.8|34516.8|34496.8|34512.8|34492.8|18
1649185420000|2022-04-05 19:03:40|34514.6|34494.6|34514.1|34494.1|34514.8|34494.8|34512.6|34492.6|14
1649185430000|2022-04-05 19:03:50|34514.2|34494.2|34513.6|34493.6|34517.3|34497.3|34513.3|34493.3|16
1649185440000|2022-04-05 19:04:00|34514.2|34494.2|34513|34493|34514.2|34494.2|34511.8|34491.8|18
1649185450000|2022-04-05 19:04:10|34512.4|34492.4|34512.9|34492.9|34517.5|34497.5|34511.7|34491.7|21
1649185460000|2022-04-05 19:04:20|34512.6|34492.6|34509.3|34489.3|34514.7|34494.7|34509.3|34489.3|23
1649185470000|2022-04-05 19:04:30|34509.9|34489.9|34515.7|34495.7|34517.1|34497.1|34509.5|34489.5|21
1649185480000|2022-04-05 19:04:40|34516.6|34496.6|34514.5|34494.5|34516.6|34496.6|34514.3|34494.3|16
1649185490000|2022-04-05 19:04:50|34514.9|34494.9|34516.9|34496.9|34517|34497|34511.8|34491.8|14
1649185500000|2022-04-05 19:05:00|34517|34497|34512.4|34492.4|34517|34497|34511.9|34491.9|19
1649185510000|2022-04-05 19:05:10|34512.3|34492.3|34513.3|34493.3|34514.9|34494.9|34512|34492|17
1649185520000|2022-04-05 19:05:20|34513.2|34493.2|34516.9|34496.9|34518.7|34498.7|34512.9|34492.9|14
1649185530000|2022-04-05 19:05:30|34516.1|34496.1|34514.1|34494.1|34516.1|34496.1|34514.1|34494.1|11
1649185540000|2022-04-05 19:05:40|34515.2|34495.2|34519|34499|34521.1|34501.1|34512.8|34492.8|12
1649185550000|2022-04-05 19:05:50|34525|34505|34549|34476.3|34554|34509.6|34521.2|34467.3|30
1649185560000|2022-04-05 19:06:00|34550.3|34477.2|34550.5|34480.8|34552.4|34484.4|34548.3|34476|23
1649185570000|2022-04-05 19:06:10|34552.2|34478.2|34548.1|34477.3|34554.3|34481.4|34548.1|34476.7|21
1649185580000|2022-04-05 19:06:20|34552.3|34477.1|34549.9|34482.8|34558.2|34516|34536|34474.3|33
1649185590000|2022-04-05 19:06:30|34551.2|34484.2|34550.8|34479.2|34556.3|34495.6|34545|34478.5|27
1649185600000|2022-04-05 19:06:40|34550.6|34478.1|34589.9|34502.7|34591.9|34510.7|34550.6|34477.1|29
1649185610000|2022-04-05 19:06:50|34590.9|34501.8|34585.8|34497.2|34590.9|34506.4|34585.8|34496|20
1649185620000|2022-04-05 19:07:00|34585.7|34498.8|34587.4|34496.5|34590.4|34499.9|34585.7|34493.1|23
1649185630000|2022-04-05 19:07:10|34587.3|34498|34583.8|34515.4|34590.4|34528.1|34576.7|34494.7|16
1649185640000|2022-04-05 19:07:20|34583.1|34515.1|34583.3|34513.9|34584|34517.5|34581.7|34502.5|19
1649185650000|2022-04-05 19:07:30|34582.6|34517.6|34581.1|34507.4|34587.3|34520.9|34570.2|34482|27
1649185660000|2022-04-05 19:07:40|34581|34508.6|34584.1|34494.6|34585.3|34511.6|34579.7|34492.6|20
1649185670000|2022-04-05 19:07:50|34584.2|34496|34584.5|34499.9|34585.8|34500.3|34583|34493.1|21
1649185680000|2022-04-05 19:08:00|34586.1|34496.9|34586.8|34497.9|34586.8|34499.9|34583|34492.1|23
1649185690000|2022-04-05 19:08:10|34585.2|34511.7|34583.6|34499.3|34587.9|34511.7|34582.5|34493.5|27
1649185700000|2022-04-05 19:08:20|34585.1|34500.1|34584.6|34503.8|34585.6|34503.8|34582.9|34496.6|25
1649185710000|2022-04-05 19:08:30|34585|34502.7|34585.3|34500.4|34585.7|34503.9|34584.1|34498.7|27
1649185720000|2022-04-05 19:08:40|34584.9|34501.1|34574.2|34482.3|34584.9|34502.4|34572.2|34481|27
1649185730000|2022-04-05 19:08:50|34573.9|34481.6|34573.8|34484.2|34575|34488.5|34572|34478.5|29
1649185740000|2022-04-05 19:09:00|34574.5|34484.3|34571.5|34488.2|34574.5|34488.2|34571.5|34483.9|18
1649185750000|2022-04-05 19:09:10|34572.2|34487.7|34571.9|34490.8|34573.1|34491.7|34571.1|34484.4|17
1649185760000|2022-04-05 19:09:20|34569|34491.6|34568.9|34488.4|34570.3|34491.6|34568.9|34486.9|14
1649185770000|2022-04-05 19:09:30|34570.2|34487.5|34570.2|34486.4|34577|34507|34564.6|34481.6|27
1649185780000|2022-04-05 19:09:40|34568.6|34488.6|34587.9|34485.6|34591.8|34492.2|34566.3|34482.6|29
1649185790000|2022-04-05 19:09:50|34589.2|34484.6|34589.8|34485.8|34589.8|34491.1|34587.3|34481|23
1649185800000|2022-04-05 19:10:00|34589.2|34485.1|34589.6|34486.9|34590.3|34493.8|34587.3|34484.3|22
1649185810000|2022-04-05 19:10:10|34589.5|34486.8|34583.7|34487.2|34589.5|34491.6|34581.9|34486.2|19
1649185820000|2022-04-05 19:10:20|34584.3|34488.4|34583.7|34491.6|34584.3|34494.8|34581.6|34487.7|19
1649185830000|2022-04-05 19:10:30|34583.8|34490.1|34583.1|34494.4|34584.1|34496.4|34582.3|34489.2|21
1649185840000|2022-04-05 19:10:40|34583.3|34494.9|34583.2|34495.7|34584|34497.4|34582.4|34491.3|24
1649185850000|2022-04-05 19:10:50|34583.4|34486.6|34580.7|34493.1|34584.7|34494.8|34580.7|34486.6|16
1649185860000|2022-04-05 19:11:00|34583|34487.6|34584.9|34493.8|34585.8|34493.8|34582.3|34487.6|21
1649185870000|2022-04-05 19:11:10|34584.8|34491.8|34583|34486.4|34586.5|34501.5|34578.1|34484.1|24
1649185880000|2022-04-05 19:11:20|34583.4|34484.9|34584.5|34485.2|34585.9|34491.8|34583.1|34482.2|24
1649185890000|2022-04-05 19:11:30|34584.6|34485.3|34584.8|34486.2|34586.5|34490|34584.5|34484.4|20
1649185900000|2022-04-05 19:11:40|34584.3|34484.4|34590.7|34481.2|34591.7|34489.7|34584.3|34476.9|24
1649185910000|2022-04-05 19:11:50|34590.4|34480.2|34591.1|34478.2|34591.1|34484.9|34588.3|34478.2|17
1649185920000|2022-04-05 19:12:00|34590.3|34479.2|34592.7|34482.3|34592.7|34484.1|34590.1|34479.2|21
1649185930000|2022-04-05 19:12:10|34587.6|34485.4|34585.1|34483.5|34587.6|34494.2|34583.1|34483.5|21
1649185940000|2022-04-05 19:12:20|34585.7|34484|34587.6|34489.2|34588.9|34492.8|34585|34484|22
1649185950000|2022-04-05 19:12:30|34587.7|34489.3|34588|34489.3|34588.1|34489.7|34587|34487.4|22
1649185960000|2022-04-05 19:12:40|34588.1|34489.4|34587.4|34493.4|34588.3|34494|34584.5|34485.2|18
1649185970000|2022-04-05 19:12:50|34588.2|34489.2|34587.4|34487.6|34588.2|34490.7|34586.1|34484.1|24
1649185980000|2022-04-05 19:13:00|34588|34486.7|34587.9|34487.6|34588.5|34496.5|34582.4|34484.2|25
1649185990000|2022-04-05 19:13:10|34588.5|34489.2|34587.2|34485.6|34588.6|34489.2|34585.8|34480.8|19
1649186000000|2022-04-05 19:13:20|34587.7|34483.9|34586.9|34487.4|34588.9|34487.4|34586.9|34482.3|14
1649186010000|2022-04-05 19:13:30|34587.9|34490.3|34592.6|34484|34595.7|34495.8|34586.9|34482.9|25
1649186020000|2022-04-05 19:13:40|34591.5|34484.4|34593.3|34481|34594.9|34487.8|34591.5|34481|24
1649186030000|2022-04-05 19:13:50|34593.6|34479.6|34595.4|34480.2|34595.4|34483.9|34592.5|34479.3|19
1649186040000|2022-04-05 19:14:00|34593.7|34483.6|34595.3|34490.5|34603.8|34505.3|34590.5|34483.6|32
1649186050000|2022-04-05 19:14:10|34595.6|34490.3|34602.7|34509.6|34605.7|34521.6|34594.9|34488.6|28
1649186060000|2022-04-05 19:14:20|34601.7|34509.3|34598.4|34521|34604.5|34521|34596.6|34502.5|26
1649186070000|2022-04-05 19:14:30|34598.5|34519.9|34599.5|34508|34601.2|34520.7|34597.9|34505.5|24
1649186080000|2022-04-05 19:14:40|34598.8|34506.5|34601.8|34510.8|34607.4|34526|34597.3|34504.5|22
1649186090000|2022-04-05 19:14:50|34600.4|34514|34601.4|34521.2|34605.6|34524|34600.4|34508.2|32
1649186100000|2022-04-05 19:15:00|34602.5|34517.6|34602.6|34516.1|34604.9|34528.5|34599.1|34500.4|33
1649186110000|2022-04-05 19:15:10|34605|34512.1|34602.3|34511.8|34605|34526.3|34601.6|34511.8|20
1649186120000|2022-04-05 19:15:20|34601.8|34513.6|34601.5|34512|34603|34520.5|34598.7|34510.9|17
1649186130000|2022-04-05 19:15:30|34602.3|34513.8|34602.1|34521.1|34604|34530|34596.9|34512|26
1649186140000|2022-04-05 19:15:40|34601.7|34522.9|34600.3|34519.4|34602.8|34522.9|34599.8|34515.6|20
1649186150000|2022-04-05 19:15:50|34600|34521.2|34601.8|34522.8|34601.8|34524.7|34597.4|34517.3|19
1649186160000|2022-04-05 19:16:00|34600.8|34516.5|34601.1|34519.4|34606.1|34520.7|34598.8|34511.1|26
1649186170000|2022-04-05 19:16:10|34601.5|34519.2|34601.5|34523.4|34602.3|34529.8|34598.4|34515.9|22
1649186180000|2022-04-05 19:16:20|34602.1|34524.6|34598.8|34527.4|34602.1|34531.9|34597.7|34522.3|17
1649186190000|2022-04-05 19:16:30|34597.5|34527|34600.8|34520.2|34602.7|34530.6|34596.1|34519.9|18
1649186200000|2022-04-05 19:16:40|34601.2|34520.1|34591.9|34541.9|34601.5|34541.9|34590.9|34517.8|15
1649186210000|2022-04-05 19:16:50|34592|34542|34578.7|34558.7|34600.5|34560|34575.2|34530.8|21
1649186220000|2022-04-05 19:17:00|34577.9|34557.9|34597.1|34521.2|34597.8|34557.9|34577.9|34521.2|23
1649186230000|2022-04-05 19:17:10|34595.7|34525.8|34597.4|34520.1|34597.8|34540.5|34590.5|34520.1|14
1649186240000|2022-04-05 19:17:20|34597|34522.1|34591.1|34541.1|34597.3|34559.6|34579.6|34521.2|22
1649186250000|2022-04-05 19:17:30|34594.4|34527.5|34595.7|34522.9|34598.1|34540.2|34588.3|34518.3|18
1649186260000|2022-04-05 19:17:40|34594.2|34524.9|34595.5|34531.9|34597.3|34539.7|34589.7|34520|16
1649186270000|2022-04-05 19:17:50|34586.9|34532.8|34595.7|34526.1|34596|34537.4|34586.9|34525.5|20
1649186280000|2022-04-05 19:18:00|34595.2|34526.2|34595.5|34529.6|34597.3|34538.5|34587.9|34525.5|15
1649186290000|2022-04-05 19:18:10|34594.6|34530.8|34597.2|34528.1|34597.2|34532.4|34594.6|34528.1|5
1649186300000|2022-04-05 19:18:20|34596.4|34530.5|34597.2|34530.3|34606|34557.3|34575|34509|27
1649186310000|2022-04-05 19:18:30|34599|34527.3|34590.3|34540.3|34599|34558.3|34578.3|34518.4|25
1649186320000|2022-04-05 19:18:40|34598.4|34521.6|34596.7|34526.8|34598.4|34544.1|34587.4|34521.6|17
1649186330000|2022-04-05 19:18:50|34596.3|34527.2|34596.6|34524.6|34596.6|34543.5|34589.7|34523.6|18
1649186340000|2022-04-05 19:19:00|34597.9|34520.5|34597.5|34525.8|34599.9|34528.9|34597.1|34519.6|21
1649186350000|2022-04-05 19:19:10|34597.2|34528.1|34600|34519.1|34600.2|34529.1|34596.3|34519.1|17
1649186360000|2022-04-05 19:19:20|34599.7|34521.1|34597.9|34521|34600.4|34523.4|34596.9|34519.3|22
1649186370000|2022-04-05 19:19:30|34590.1|34540.1|34596|34531.8|34600.1|34540.1|34590.1|34518.5|23
1649186380000|2022-04-05 19:19:40|34595.8|34521.8|34594.9|34527.7|34597.3|34538.8|34587.7|34520.8|20
1649186390000|2022-04-05 19:19:50|34596.8|34525|34590.5|34540.5|34597.2|34540.8|34590.1|34524.9|19
1649186400000|2022-04-05 19:20:00|34590.2|34540.2|34590.1|34540.1|34596.6|34540.3|34590.1|34520.4|17
1649186410000|2022-04-05 19:20:10|34596|34522.9|34598.1|34520.5|34600.3|34541.9|34591.9|34517.1|19
1649186420000|2022-04-05 19:20:20|34598.5|34518.3|34597.1|34523.4|34599.3|34529.9|34593.9|34518.3|10
1649186430000|2022-04-05 19:20:30|34596.7|34522.9|34597.9|34523.7|34600.2|34531.4|34594.1|34516.9|22
1649186440000|2022-04-05 19:20:40|34598.7|34522.7|34596.6|34522.3|34598.7|34526.2|34594.8|34517.2|21
1649186450000|2022-04-05 19:20:50|34596.4|34523.6|34597.8|34535.5|34597.8|34540.8|34590.2|34522.1|18
1649186460000|2022-04-05 19:21:00|34596.5|34523.3|34597.4|34526.3|34598.4|34544.7|34594.7|34521.9|11
1649186470000|2022-04-05 19:21:10|34595.2|34521.7|34595.8|34523.3|34606|34528.4|34592.9|34510|16
1649186480000|2022-04-05 19:21:20|34595.7|34534|34598.6|34532.8|34602.7|34541.3|34591.3|34516|23
1649186490000|2022-04-05 19:21:30|34597.2|34534.3|34595.7|34529.5|34599.5|34545.4|34590.1|34522.3|12
1649186500000|2022-04-05 19:21:40|34597.2|34526.7|34580.3|34560.3|34598.9|34560.4|34579.7|34525.9|19
1649186510000|2022-04-05 19:21:50|34579.3|34559.3|34598.1|34522.9|34598.1|34561.6|34574.1|34522.9|18
1649186520000|2022-04-05 19:22:00|34600.9|34516.8|34596|34528|34603.2|34528|34595.5|34514.5|25
1649186530000|2022-04-05 19:22:10|34596.5|34522.8|34597.4|34519.8|34599.2|34523.3|34596.5|34518.1|23
1649186540000|2022-04-05 19:22:20|34598.3|34519.5|34598.6|34524.4|34599|34525.3|34597.3|34518.4|23
1649186550000|2022-04-05 19:22:30|34598.7|34542.7|34578.3|34558.3|34598.7|34559|34578.3|34528.1|25
1649186560000|2022-04-05 19:22:40|34579.2|34559.2|34577.3|34557.3|34579.4|34559.4|34577.2|34557.2|14
1649186570000|2022-04-05 19:22:50|34577.2|34557.2|34604|34513.6|34604|34562|34574.3|34513.6|23
1649186580000|2022-04-05 19:23:00|34602.7|34519.7|34601.9|34519.9|34608.2|34538.5|34588.5|34505.9|20
1649186590000|2022-04-05 19:23:10|34600.9|34521.7|34599.6|34522|34603.2|34524.4|34598.6|34517.6|22
1649186600000|2022-04-05 19:23:20|34601.2|34518.7|34597.9|34523|34602.1|34528.2|34596.6|34517.6|16
1649186610000|2022-04-05 19:23:30|34596.6|34526.1|34596|34526|34597.8|34528.8|34593.5|34524|13
1649186620000|2022-04-05 19:23:40|34595.7|34525.1|34586.5|34514.6|34596.5|34531|34577.4|34513|20
1649186630000|2022-04-05 19:23:50|34587.6|34513|34586.5|34516.9|34590.5|34519.3|34585.5|34513|26
1649186640000|2022-04-05 19:24:00|34587.3|34512.6|34584.2|34519.7|34587.3|34519.7|34583.3|34510.3|19
1649186650000|2022-04-05 19:24:10|34583|34518.8|34582.9|34515.6|34585.4|34519.5|34581|34512.5|21
1649186660000|2022-04-05 19:24:20|34581.6|34517.8|34575.5|34525.5|34584.4|34526.3|34574.6|34512.9|23
1649186670000|2022-04-05 19:24:30|34576.2|34526.2|34579.5|34512.4|34583.1|34526.2|34574.2|34507.8|21
1649186680000|2022-04-05 19:24:40|34578.8|34514|34580.5|34515.5|34581.9|34519.2|34578.5|34508.7|18
1649186690000|2022-04-05 19:24:50|34580.1|34517.7|34579.3|34513.8|34581.1|34517.8|34579.3|34512.6|20
1649186700000|2022-04-05 19:25:00|34569.8|34513.7|34574.9|34506.4|34578.5|34520.1|34568.8|34503.9|28
1649186710000|2022-04-05 19:25:10|34575.4|34506.9|34589.7|34505.8|34592.2|34513.8|34573.8|34499.9|27
1649186720000|2022-04-05 19:25:20|34589.5|34502.7|34593.5|34512.8|34598.4|34519.5|34588.3|34502.7|27
1649186730000|2022-04-05 19:25:30|34594.7|34510.1|34595|34514.7|34596.6|34518.5|34593.5|34508|25
1649186740000|2022-04-05 19:25:40|34595.7|34513.5|34594.6|34515.5|34595.7|34517.6|34593.2|34513.5|14
1649186750000|2022-04-05 19:25:50|34594.3|34515.8|34589.9|34526.6|34594.8|34526.6|34589.9|34514.5|13
1649186760000|2022-04-05 19:26:00|34590.3|34526.9|34593.3|34521.6|34593.9|34539.3|34587.9|34520.1|25
1649186770000|2022-04-05 19:26:10|34592.9|34521.2|34594.1|34517|34595.1|34521.2|34592.9|34513.9|14
1649186780000|2022-04-05 19:26:20|34594.9|34514|34591.4|34504.1|34594.9|34550.5|34570.5|34504.1|17
1649186790000|2022-04-05 19:26:30|34590.4|34506.3|34591.3|34510.7|34592.7|34512.5|34590.2|34502.6|25
1649186800000|2022-04-05 19:26:40|34591.1|34509.6|34590.4|34511.5|34592.2|34516.7|34587.3|34506.3|30
1649186810000|2022-04-05 19:26:50|34590.1|34511.1|34591.6|34509.6|34591.9|34514.6|34588.9|34503.3|20
1649186820000|2022-04-05 19:27:00|34593.6|34510.6|34591.8|34518.3|34596.3|34522.6|34590.4|34506.4|24
1649186830000|2022-04-05 19:27:10|34592.6|34515.9|34596.5|34518.2|34597.4|34521.2|34592.6|34515.9|17
1649186840000|2022-04-05 19:27:20|34594.7|34519.4|34595|34520.4|34596.5|34523.8|34593.7|34516.5|22
1649186850000|2022-04-05 19:27:30|34592.1|34515.4|34591.5|34526.1|34592.1|34526.1|34590.4|34515.4|19
1649186860000|2022-04-05 19:27:40|34591.4|34523.3|34594.5|34514.2|34594.5|34526.6|34590.7|34514.2|16
1649186870000|2022-04-05 19:27:50|34594.7|34512.4|34592.5|34527.4|34594.7|34527.4|34592.4|34512.4|17
1649186880000|2022-04-05 19:28:00|34595.8|34527.6|34596.7|34521.7|34598.7|34527.6|34595.4|34518.9|23
1649186890000|2022-04-05 19:28:10|34596.8|34520.9|34594|34516.1|34598.2|34524.4|34593.7|34514.6|17
1649186900000|2022-04-05 19:28:20|34593.6|34518.4|34593.6|34522.2|34593.9|34529|34591.3|34518.4|9
1649186910000|2022-04-05 19:28:30|34592.5|34518.6|34591.9|34520.1|34592.5|34523.9|34591|34518.1|15
1649186920000|2022-04-05 19:28:40|34591.8|34519.6|34593.8|34516.6|34594.5|34520.9|34591.8|34512.5|14
1649186930000|2022-04-05 19:28:50|34588|34538|34585.1|34535.1|34595.4|34557.8|34570.5|34506.8|20
1649186940000|2022-04-05 19:29:00|34585|34535|34593.9|34526.7|34596.7|34555|34572|34505.4|24
1649186950000|2022-04-05 19:29:10|34594.3|34525.9|34587.1|34537.1|34595.5|34537.4|34584.3|34512.4|20
1649186960000|2022-04-05 19:29:20|34586.6|34536.6|34586.4|34536.4|34587.2|34537.2|34586|34536|12
1649186970000|2022-04-05 19:29:30|34586.1|34536.1|34573.8|34553.8|34586.7|34553.8|34572.1|34536.1|12
1649186980000|2022-04-05 19:29:40|34573.3|34553.3|34572.9|34552.9|34574|34554|34572.8|34552.8|13
1649186990000|2022-04-05 19:29:50|34573|34553|34586.5|34536.5|34593.6|34553.7|34569.8|34510.4|16
1649187000000|2022-04-05 19:30:00|34581.7|34531.7|34590.7|34484.5|34591.6|34531.7|34581.7|34481.9|33
1649187010000|2022-04-05 19:30:10|34590.6|34488.2|34591.9|34487|34591.9|34490|34589.6|34484|26
1649187020000|2022-04-05 19:30:20|34591.3|34484.4|34592.3|34483.9|34592.5|34485.8|34591|34482.8|26
1649187030000|2022-04-05 19:30:30|34592|34483.6|34590.7|34488|34592.1|34492.1|34586.8|34483|25
1649187040000|2022-04-05 19:30:40|34590.4|34487|34590.8|34486.5|34591.2|34488.4|34589.7|34485.1|17
1649187050000|2022-04-05 19:30:50|34590.2|34485.8|34592.6|34487.9|34593.7|34491.7|34590.1|34483.6|18
1649187060000|2022-04-05 19:31:00|34592.4|34489|34589.9|34486.4|34593.5|34489|34587.4|34484.6|28
1649187070000|2022-04-05 19:31:10|34589.8|34486.7|34591.3|34491.4|34592.9|34494.1|34589.7|34485.7|19
1649187080000|2022-04-05 19:31:20|34591|34489.8|34593.1|34487.2|34593.6|34489.8|34591|34486.8|20
1649187090000|2022-04-05 19:31:30|34593.9|34489.2|34593.3|34487.3|34593.9|34489.4|34592.4|34485.1|20
1649187100000|2022-04-05 19:31:40|34592.8|34488.4|34594.2|34488.7|34594.5|34504.9|34591|34479|20
1649187110000|2022-04-05 19:31:50|34594.5|34490.4|34594.4|34486.9|34595.3|34490.4|34593.2|34484.7|21
1649187120000|2022-04-05 19:32:00|34594.5|34489.3|34598.3|34487.3|34600.2|34489.3|34593.2|34486.7|19
1649187130000|2022-04-05 19:32:10|34598.2|34487.2|34597.5|34489.2|34600.6|34494.4|34594.9|34487.2|29
1649187140000|2022-04-05 19:32:20|34597.2|34489.1|34598.5|34490.1|34600.4|34492.6|34596.6|34488.3|25
1649187150000|2022-04-05 19:32:30|34598.3|34489.5|34592.7|34491.7|34600.2|34494|34590.5|34489.5|18
1649187160000|2022-04-05 19:32:40|34595.2|34491.6|34594.1|34495.6|34595.5|34498.8|34593.6|34491.6|14
1649187170000|2022-04-05 19:32:50|34594.2|34495.8|34595|34494.4|34595.1|34503.4|34593.3|34489.8|17
1649187180000|2022-04-05 19:33:00|34595.6|34493.1|34594.7|34492.6|34596.5|34494.9|34593.4|34489.7|15
1649187190000|2022-04-05 19:33:10|34593.2|34493.9|34593.1|34488.3|34595.4|34493.9|34592.2|34484.7|17
1649187200000|2022-04-05 19:33:20|34592.4|34488.7|34591|34487.6|34595.8|34499.7|34587.9|34485.9|15
1649187210000|2022-04-05 19:33:30|34590.8|34487.2|34591.1|34490.2|34591.9|34491.1|34589.4|34484.6|17
1649187220000|2022-04-05 19:33:40|34595.3|34495.9|34593.7|34490.2|34595.3|34497.4|34593.4|34489|12
1649187230000|2022-04-05 19:33:50|34593.3|34491.5|34590|34502.3|34594.1|34504.5|34589.9|34491.5|7
1649187240000|2022-04-05 19:34:00|34591.8|34487.3|34592.2|34485|34598.7|34497.7|34591.4|34482.4|25
1649187250000|2022-04-05 19:34:10|34591.6|34486|34592|34483.7|34593.3|34486|34591.6|34481.9|18
1649187260000|2022-04-05 19:34:20|34592.5|34482.9|34594.7|34486.2|34595.9|34488.8|34587.7|34482.9|19
1649187270000|2022-04-05 19:34:30|34591.1|34486|34592.8|34485.9|34594|34492.7|34591.1|34485.2|13
1649187280000|2022-04-05 19:34:40|34592.7|34485.7|34593.1|34486.1|34593.6|34489.5|34592.7|34485|14
1649187290000|2022-04-05 19:34:50|34592.6|34486.7|34593.2|34480.4|34593.9|34491|34591.6|34480.4|16
1649187300000|2022-04-05 19:35:00|34593|34480.5|34592.9|34481.1|34597.1|34505.1|34592|34478.8|20
1649187310000|2022-04-05 19:35:10|34593.3|34480.5|34590|34488.9|34593.3|34488.9|34588.8|34478|22
1649187320000|2022-04-05 19:35:20|34590.2|34486.2|34590.5|34485.2|34591.3|34487.6|34590.2|34484.2|19
1649187330000|2022-04-05 19:35:30|34590.7|34485.1|34592.8|34489.3|34594.6|34493.4|34590.2|34485.1|13
1649187340000|2022-04-05 19:35:40|34592.7|34490.5|34591.1|34481.2|34592.8|34490.6|34590.4|34481.1|18
1649187350000|2022-04-05 19:35:50|34590.5|34481.4|34591.1|34481.6|34591.3|34483.9|34589.5|34480.5|8
1649187360000|2022-04-05 19:36:00|34591.6|34486|34592.7|34484.5|34597.4|34492.3|34591.6|34483.5|14
1649187370000|2022-04-05 19:36:10|34593.2|34484.2|34592|34488.7|34593.2|34491.1|34588.5|34484.2|13
1649187380000|2022-04-05 19:36:20|34592.1|34487.7|34596.2|34490.4|34597.2|34490.4|34591.7|34487.3|12
1649187390000|2022-04-05 19:36:30|34591.5|34486.4|34593.7|34489.7|34594.4|34492.9|34591.5|34486.1|10
1649187400000|2022-04-05 19:36:40|34593.3|34488.6|34593|34488.7|34593.5|34490.5|34593|34487.3|10
1649187410000|2022-04-05 19:36:50|34592.6|34491.1|34590.7|34501.2|34592.6|34502.6|34589.2|34491.1|9
1649187420000|2022-04-05 19:37:00|34592.5|34489.2|34594.2|34488.9|34598.1|34499.2|34592.2|34488.3|13
1649187430000|2022-04-05 19:37:10|34594.5|34489.7|34594.1|34489.1|34597.2|34492.1|34593.3|34487.5|16
1649187440000|2022-04-05 19:37:20|34594.3|34490.9|34594.1|34495.1|34594.7|34496.2|34593.5|34490.6|11
1649187450000|2022-04-05 19:37:30|34593.4|34488.9|34592.9|34488.1|34593.6|34490.3|34592.8|34486.9|16
1649187460000|2022-04-05 19:37:40|34592.7|34486.9|34591.2|34487.8|34592.7|34488.8|34591.1|34484.9|14
1649187470000|2022-04-05 19:37:50|34591.3|34484.9|34592.5|34486.4|34595.7|34496.5|34590.7|34480.6|14
1649187480000|2022-04-05 19:38:00|34591.2|34480.5|34589.3|34490.5|34591.5|34490.5|34586.9|34480.5|18
1649187490000|2022-04-05 19:38:10|34589.4|34485.3|34593.9|34489.6|34595|34496.3|34589.4|34485.3|9
1649187500000|2022-04-05 19:38:20|34594|34489|34594.2|34501.4|34594.6|34505|34593|34487.5|18
1649187510000|2022-04-05 19:38:30|34594.3|34502.4|34594.4|34513.7|34594.8|34517.4|34591|34493.4|25
1649187520000|2022-04-05 19:38:40|34592.5|34520.8|34592.2|34512.5|34595.5|34520.8|34590.9|34509|20
1649187530000|2022-04-05 19:38:50|34592.6|34512.9|34592.1|34516.4|34593|34516.4|34592.1|34510.5|10
1649187540000|2022-04-05 19:39:00|34591.9|34516|34591.4|34524.2|34596.7|34526.5|34589.3|34506.3|16
1649187550000|2022-04-05 19:39:10|34584.1|34534.1|34592|34511.9|34592.1|34534.1|34584.1|34510.7|10
1649187560000|2022-04-05 19:39:20|34591.9|34514.7|34592.6|34505.8|34596.2|34514.7|34591.2|34499|16
1649187570000|2022-04-05 19:39:30|34593.3|34506.7|34590.4|34516.4|34593.3|34521.1|34587.5|34506.7|15
1649187580000|2022-04-05 19:39:40|34590.9|34512.2|34591.1|34510.2|34592.3|34513.1|34590.8|34508.6|14
1649187590000|2022-04-05 19:39:50|34584.1|34534.1|34590.5|34526.1|34591|34534.8|34584.1|34526.1|9
1649187600000|2022-04-05 19:40:00|34590.4|34550.1|34590.5|34526.3|34590.5|34550.2|34568.7|34526.3|8
1649187610000|2022-04-05 19:40:10|34589.7|34526.4|34594|34506.7|34594.6|34526.4|34589.4|34504.9|11
1649187620000|2022-04-05 19:40:20|34593.8|34504.7|34600.8|34506.3|34602.8|34522.8|34591.6|34501.4|28
1649187630000|2022-04-05 19:40:30|34600.7|34506.2|34598.1|34511.6|34600.8|34520.8|34595|34506.2|22
1649187640000|2022-04-05 19:40:40|34597.7|34513.3|34598.3|34510.6|34599|34514.4|34597.5|34509.3|19
1649187650000|2022-04-05 19:40:50|34594.7|34518.1|34598|34507.2|34598.9|34519|34594.7|34507.2|17
1649187660000|2022-04-05 19:41:00|34597.9|34507.1|34594|34501.7|34597.9|34534|34584|34500.2|29
1649187670000|2022-04-05 19:41:10|34594.5|34502.9|34595.2|34508.5|34598.6|34509.1|34593|34502.6|29
1649187680000|2022-04-05 19:41:20|34588.1|34525|34592.2|34515.4|34592.5|34525.4|34588.1|34514.1|11
1649187690000|2022-04-05 19:41:30|34591.5|34518.4|34593.2|34514|34593.9|34521.7|34591.5|34513.5|17
1649187700000|2022-04-05 19:41:40|34592.6|34515.1|34589.8|34525.2|34592.6|34525.2|34589.4|34514.7|16
1649187710000|2022-04-05 19:41:50|34588.8|34525.4|34595.3|34512|34595.9|34525.4|34588.8|34508.7|16
1649187720000|2022-04-05 19:42:00|34595.2|34508.1|34593.8|34512.6|34595.9|34519.8|34590.5|34505.6|20
1649187730000|2022-04-05 19:42:10|34592.2|34515.9|34587.3|34522.8|34593.6|34522.8|34587.3|34506.2|24
1649187740000|2022-04-05 19:42:20|34589.3|34518.3|34592.3|34510.4|34595.9|34518.3|34589.3|34504.2|21
1649187750000|2022-04-05 19:42:30|34592.9|34509.5|34590.4|34514.6|34593.6|34514.6|34590.4|34507.9|12
1649187760000|2022-04-05 19:42:40|34590.6|34515.2|34591.6|34511.6|34592.2|34516.8|34589.5|34511.6|14
1649187770000|2022-04-05 19:42:50|34591.1|34514.9|34594.6|34505.4|34594.6|34524.8|34587.3|34505.4|13
1649187780000|2022-04-05 19:43:00|34594.8|34501.7|34592.5|34513.5|34595.9|34514.6|34591.9|34501.7|26
1649187790000|2022-04-05 19:43:10|34594.1|34510.9|34594.8|34510.7|34597.5|34520|34588.5|34507.6|23
1649187800000|2022-04-05 19:43:20|34594.9|34510.5|34594.9|34513.2|34595.4|34514.1|34594.3|34510.5|15
1649187810000|2022-04-05 19:43:30|34595.4|34513.1|34591.9|34513.4|34595.4|34519.8|34591|34512.5|19
1649187820000|2022-04-05 19:43:40|34591.3|34514.4|34592|34511.3|34595.5|34519.1|34589.1|34503.3|12
1649187830000|2022-04-05 19:43:50|34595.2|34506.8|34594|34505.5|34595.2|34512.2|34592.4|34505.2|18
1649187840000|2022-04-05 19:44:00|34597.5|34505.6|34589.3|34518.6|34597.5|34519.3|34588.4|34498.4|22
1649187850000|2022-04-05 19:44:10|34590|34511.3|34593.6|34509.1|34594.3|34514.6|34590|34505|13
1649187860000|2022-04-05 19:44:20|34593.2|34508.7|34592|34502.9|34597.5|34511.8|34592|34502.9|11
1649187870000|2022-04-05 19:44:30|34591.6|34504.5|34590|34515.6|34596.4|34523.2|34586.3|34504.5|18
1649187880000|2022-04-05 19:44:40|34590.6|34514.6|34590.3|34514.8|34591.3|34514.8|34589.7|34512|10
1649187890000|2022-04-05 19:44:50|34590.4|34510.4|34592.8|34508.8|34594.3|34521.1|34589|34508.8|24
1649187900000|2022-04-05 19:45:00|34593.7|34519.3|34593.2|34505.2|34595.7|34519.3|34590.8|34489.8|24
1649187910000|2022-04-05 19:45:10|34593.1|34518.3|34592.3|34504.9|34593.1|34518.3|34590.6|34504.9|19
1649187920000|2022-04-05 19:45:20|34591.9|34503.4|34591.2|34525.8|34593.5|34526.4|34590.6|34502.2|13
1649187930000|2022-04-05 19:45:30|34591|34526.8|34595|34511.1|34597.6|34526.8|34588.8|34493.7|21
1649187940000|2022-04-05 19:45:40|34596|34498.8|34591.2|34508.8|34596.5|34514.5|34589.1|34497.2|20
1649187950000|2022-04-05 19:45:50|34591.9|34505.1|34593|34500.3|34593|34516.7|34589.7|34500.2|15
1649187960000|2022-04-05 19:46:00|34592.6|34516.4|34590.8|34503.2|34592.9|34520.7|34587.3|34502.4|24
1649187970000|2022-04-05 19:46:10|34590|34501.7|34593.6|34509.1|34598|34532.7|34582.7|34485.5|21
1649187980000|2022-04-05 19:46:20|34594.3|34521.6|34594.9|34506.7|34595.6|34527.9|34594|34503.3|17
1649187990000|2022-04-05 19:46:30|34594.5|34508.2|34594.9|34505.7|34595|34528.3|34594|34505.7|23
1649188000000|2022-04-05 19:46:40|34594.6|34519.8|34569.7|34549.7|34597.2|34551.9|34568.9|34499.4|19
1649188010000|2022-04-05 19:46:50|34568.9|34548.9|34597.4|34514.7|34597.4|34549.9|34568.9|34514.7|11
1649188020000|2022-04-05 19:47:00|34597.8|34501.2|34596.1|34501.7|34598.5|34524.7|34587.6|34498.1|12
1649188030000|2022-04-05 19:47:10|34595.6|34510|34595.2|34504.6|34596.9|34510|34594.9|34503.2|13
1649188040000|2022-04-05 19:47:20|34594.8|34506.6|34591.3|34519.8|34596.7|34523.3|34589.5|34503.1|16
1649188050000|2022-04-05 19:47:30|34595.9|34499.5|34595.5|34494.8|34597.7|34520.1|34587.3|34484.4|20
1649188060000|2022-04-05 19:47:40|34595.8|34493|34593.7|34510.7|34595.8|34521.4|34585.1|34486.9|20
1649188070000|2022-04-05 19:47:50|34595.4|34488.2|34592.6|34507|34595.4|34522.7|34588.5|34488.2|21
1649188080000|2022-04-05 19:48:00|34592.2|34506.7|34592|34507.7|34592.8|34507.7|34591.3|34501.3|12
1649188090000|2022-04-05 19:48:10|34592.7|34504.4|34593|34507.1|34596.6|34515.2|34589.9|34495.5|10
1649188100000|2022-04-05 19:48:20|34592.7|34505.5|34594|34496.5|34594.9|34510.8|34592.2|34494.2|10
1649188110000|2022-04-05 19:48:30|34593.7|34501.9|34594.2|34498.6|34594.2|34504.4|34592.2|34495.6|14
1649188120000|2022-04-05 19:48:40|34593.1|34499.2|34594.3|34504.8|34595.4|34514.1|34590|34495.7|16
1649188130000|2022-04-05 19:48:50|34594.8|34505.2|34593.3|34507.3|34595.1|34510.4|34592.6|34503.5|16
1649188140000|2022-04-05 19:49:00|34597.2|34499.7|34592|34508.9|34597.3|34524.2|34590.1|34495.4|24
1649188150000|2022-04-05 19:49:10|34592.7|34504.2|34592.3|34516.5|34593.4|34516.5|34590.9|34502.6|19
1649188160000|2022-04-05 19:49:20|34590.7|34520.6|34591.2|34509|34592.5|34521.4|34590.7|34505.4|12
1649188170000|2022-04-05 19:49:30|34593.7|34497.8|34595.6|34498.1|34595.6|34513.6|34589.9|34497.5|19
1649188180000|2022-04-05 19:49:40|34592.3|34508.5|34590.9|34505.9|34594.9|34517.7|34590.7|34499.3|11
1649188190000|2022-04-05 19:49:50|34592.5|34501|34588.7|34515|34593.8|34531.8|34581.8|34494.7|16
1649188200000|2022-04-05 19:50:00|34589.8|34512.9|34594.6|34499.1|34594.6|34527|34589.8|34494.8|30
1649188210000|2022-04-05 19:50:10|34593.8|34504.1|34593.2|34514.4|34594.1|34514.4|34588.3|34494.7|22
1649188220000|2022-04-05 19:50:20|34592.9|34516.8|34595|34497.6|34595.8|34522|34591.9|34495.1|19
1649188230000|2022-04-05 19:50:30|34590.1|34508.1|34591.4|34501.9|34592.1|34510.6|34590.1|34495.3|20
1649188240000|2022-04-05 19:50:40|34592.4|34500.2|34593.3|34507.4|34593.5|34523.9|34587.6|34500.2|20
1649188250000|2022-04-05 19:50:50|34592.5|34526.8|34595.9|34513.5|34596.8|34530.2|34579.8|34491.9|22
1649188260000|2022-04-05 19:51:00|34595.5|34508.7|34583.7|34488|34595.5|34517.7|34583.7|34488|18
1649188270000|2022-04-05 19:51:10|34594|34494.7|34595.7|34500.9|34596.1|34503.3|34592.8|34493.1|25
1649188280000|2022-04-05 19:51:20|34596|34499.8|34589.3|34506.6|34596.8|34509.5|34587.9|34496.1|18
1649188290000|2022-04-05 19:51:30|34589.2|34507.8|34589.7|34507.7|34591.9|34509.8|34587.5|34500.7|18
1649188300000|2022-04-05 19:51:40|34589.6|34507.6|34593.9|34503|34596.3|34509.1|34589.6|34493.1|18
1649188310000|2022-04-05 19:51:50|34595.3|34493.9|34593.5|34499.9|34598.8|34525.7|34575.7|34493.1|17
1649188320000|2022-04-05 19:52:00|34593.1|34495|34591.2|34505|34597.5|34505|34591.2|34487.4|26
1649188330000|2022-04-05 19:52:10|34592.2|34487.3|34588.8|34505|34594.5|34510.1|34587.7|34485.2|22
1649188340000|2022-04-05 19:52:20|34589.2|34503.2|34591.7|34492.7|34595|34505.8|34588|34489.3|22
1649188350000|2022-04-05 19:52:30|34592.7|34497.9|34589.5|34485|34594.3|34501|34587.6|34485|18
1649188360000|2022-04-05 19:52:40|34590.3|34484.2|34588.8|34486.1|34593.3|34492.8|34586.5|34484.2|26
1649188370000|2022-04-05 19:52:50|34588.5|34485|34589.1|34489.7|34589.9|34489.7|34586.4|34485|24
1649188380000|2022-04-05 19:53:00|34589.4|34489.9|34590.6|34484|34591.8|34489.9|34587.5|34479.3|26
1649188390000|2022-04-05 19:53:10|34590.9|34483.9|34592.5|34483.3|34592.7|34485.6|34590.9|34482.2|23
1649188400000|2022-04-05 19:53:20|34592.6|34483.5|34591.3|34485.3|34593|34486.7|34589.6|34483.4|21
1649188410000|2022-04-05 19:53:30|34591.7|34485.5|34594.5|34482.1|34594.5|34491.4|34587.2|34482.1|18
1649188420000|2022-04-05 19:53:40|34594.1|34482|34595.4|34484|34595.8|34486.4|34592.9|34479.5|21
1649188430000|2022-04-05 19:53:50|34594.2|34483.1|34593.6|34482.1|34595.8|34486.7|34589.6|34481.9|25
1649188440000|2022-04-05 19:54:00|34593.5|34483.1|34591|34484.5|34593.8|34488.1|34588.5|34481.8|23
1649188450000|2022-04-05 19:54:10|34591.2|34483.2|34589.4|34483.9|34592.6|34484.6|34589.4|34481.7|16
1649188460000|2022-04-05 19:54:20|34589.3|34483.8|34594.1|34484|34594.1|34484.9|34589.3|34481|21
1649188470000|2022-04-05 19:54:30|34593.6|34484.1|34590.8|34489|34594.1|34500.3|34578.1|34483.7|24
1649188480000|2022-04-05 19:54:40|34589.6|34491.3|34589|34491.7|34592.5|34495.9|34585.1|34486.6|26
1649188490000|2022-04-05 19:54:50|34589.2|34493.4|34595.9|34487|34596|34507.3|34581.9|34475.5|27
1649188500000|2022-04-05 19:55:00|34595.5|34493.8|34591.1|34494.9|34595.7|34503.1|34583.7|34491.6|27
1649188510000|2022-04-05 19:55:10|34591.5|34495.3|34591.2|34497|34592.7|34499.1|34590.2|34495.3|18
1649188520000|2022-04-05 19:55:20|34591.1|34499.1|34598.1|34489.3|34598.1|34510.9|34585.9|34483|21
1649188530000|2022-04-05 19:55:30|34595.8|34484.2|34593.5|34489.9|34598.1|34497.3|34591.5|34484.2|19
1649188540000|2022-04-05 19:55:40|34595.4|34494.1|34591.7|34499.8|34595.4|34505.3|34587.8|34490.3|24
1649188550000|2022-04-05 19:55:50|34591.1|34503.7|34594.8|34497.5|34595.2|34503.7|34590.1|34491.4|19
1649188560000|2022-04-05 19:56:00|34594.7|34494.1|34593.2|34492.7|34594.8|34498.2|34592.9|34490.2|17
1649188570000|2022-04-05 19:56:10|34593.3|34490.5|34591.5|34495.8|34594.1|34513.6|34586.2|34490.5|24
1649188580000|2022-04-05 19:56:20|34595.2|34487.3|34594.8|34498.9|34596.3|34498.9|34594.2|34487.3|19
1649188590000|2022-04-05 19:56:30|34594.2|34497.6|34589.8|34503.3|34595.8|34505.7|34587.6|34489.3|20
1649188600000|2022-04-05 19:56:40|34589|34499.8|34591.9|34498.2|34592.4|34505.7|34587.6|34498.1|14
1649188610000|2022-04-05 19:56:50|34591.8|34497|34594.8|34491.3|34595.2|34498.3|34591.8|34488.3|20
1649188620000|2022-04-05 19:57:00|34594.4|34487.9|34595.5|34495.2|34595.5|34495.2|34594.3|34487.9|20
1649188630000|2022-04-05 19:57:10|34595|34493.8|34589.1|34498.3|34595|34512.4|34578.5|34492.1|21
1649188640000|2022-04-05 19:57:20|34590.2|34503.5|34595.2|34493.7|34596.1|34507.5|34590.2|34490.2|23
1649188650000|2022-04-05 19:57:30|34595.5|34493.6|34592.3|34483|34596.1|34512.5|34582.2|34483|20
1649188660000|2022-04-05 19:57:40|34591.7|34496.6|34589.8|34493.6|34592.6|34499|34588.1|34490|22
1649188670000|2022-04-05 19:57:50|34590|34494.5|34592.4|34490.5|34592.4|34496.7|34589.4|34490.5|19
1649188680000|2022-04-05 19:58:00|34592.6|34484.8|34589.2|34496.5|34592.9|34497.5|34584.9|34484.8|24
1649188690000|2022-04-05 19:58:10|34590.1|34496.8|34582.1|34503.4|34591.1|34503.4|34582.1|34493.6|19
1649188700000|2022-04-05 19:58:20|34584.1|34501.1|34585.2|34493.4|34585.6|34506.4|34579.4|34493.4|27
1649188710000|2022-04-05 19:58:30|34585|34498.9|34583.2|34506.1|34586.3|34507.3|34580.3|34492.4|25
1649188720000|2022-04-05 19:58:40|34585.3|34501|34587.1|34499.1|34587.1|34505.2|34581.4|34494.8|22
1649188730000|2022-04-05 19:58:50|34586|34496.6|34586.5|34494|34588.4|34506.1|34582.3|34484.9|26
1649188740000|2022-04-05 19:59:00|34581.1|34503.8|34586.1|34493.2|34592.9|34512.1|34581.1|34480.5|28
1649188750000|2022-04-05 19:59:10|34586|34490.9|34592.3|34487.3|34592.3|34501.6|34582.4|34485.2|28
1649188760000|2022-04-05 19:59:20|34592.1|34489.5|34589.4|34486|34592.2|34496|34586.9|34484|21
1649188770000|2022-04-05 19:59:30|34589.5|34488.8|34579.7|34494.5|34589.5|34496.8|34578|34488.8|27
1649188780000|2022-04-05 19:59:40|34579.6|34494.3|34588|34483.4|34588.8|34494.3|34577.2|34481.3|27
1649188790000|2022-04-05 19:59:50|34580.8|34487.5|34580.8|34491.7|34586.1|34495.6|34578.3|34480.6|28
1649188800000|2022-04-05 20:00:00|34581.6|34489.8|34582.7|34487.5|34584.3|34491.2|34580.2|34484.4|24
1649188810000|2022-04-05 20:00:10|34583.1|34486.1|34557.9|34507.9|34583.1|34510|34557.2|34486.1|17
1649188820000|2022-04-05 20:00:20|34557.1|34507.1|34565.2|34515.2|34587|34515.2|34557.1|34502.3|21
1649188830000|2022-04-05 20:00:30|34565.7|34515.7|34575.5|34508.5|34575.5|34524.7|34544.7|34508|13
1649188840000|2022-04-05 20:00:40|34585.9|34505.2|34564.3|34514.3|34585.9|34514.3|34564.3|34502.8|10
1649188850000|2022-04-05 20:00:50|34565.1|34515.1|34580.7|34499|34585.2|34515.6|34565.1|34499|13
1649188860000|2022-04-05 20:01:00|34586|34491|34586.2|34489.8|34590.7|34494.6|34584.3|34478.6|23
1649188870000|2022-04-05 20:01:10|34586.1|34487.1|34582.2|34495.5|34590.5|34499.1|34581.9|34484.7|19
1649188880000|2022-04-05 20:01:20|34582.3|34496.3|34585|34490.8|34587.3|34496.3|34582.3|34490.5|26
1649188890000|2022-04-05 20:01:30|34587.4|34511|34586|34505.5|34588.4|34515|34577.2|34505.5|21
1649188900000|2022-04-05 20:01:40|34585.7|34508.7|34572.1|34502.1|34585.8|34517.2|34567.2|34501.4|19
1649188910000|2022-04-05 20:01:50|34573.1|34503.1|34575.6|34498|34575.6|34504.1|34569.6|34496.7|20
1649188920000|2022-04-05 20:02:00|34574.7|34497.6|34572.3|34501.7|34575.5|34512.3|34562.3|34496.1|20
1649188930000|2022-04-05 20:02:10|34572.1|34504.1|34568.8|34501.4|34573.2|34504.1|34567.5|34499.2|16
1649188940000|2022-04-05 20:02:20|34567.6|34501.5|34574.2|34480.3|34574.6|34501.5|34567.6|34475.4|24
1649188950000|2022-04-05 20:02:30|34575.9|34478.7|34574.4|34477.4|34577.1|34482.5|34574.4|34476.2|28
1649188960000|2022-04-05 20:02:40|34574.5|34478.6|34577.8|34477.6|34577.8|34480|34573.3|34476.1|24
1649188970000|2022-04-05 20:02:50|34577.7|34477.4|34565|34491|34579.2|34492|34565|34477|15
1649188980000|2022-04-05 20:03:00|34566|34489.7|34568|34490.7|34568|34490.7|34566|34487|13
1649188990000|2022-04-05 20:03:10|34570.7|34490.3|34572|34486.7|34573.9|34491.7|34565.3|34483.7|16
1649189000000|2022-04-05 20:03:20|34574.9|34482.8|34572.3|34492.7|34577.2|34496.1|34569.9|34480.4|34
1649189010000|2022-04-05 20:03:30|34572.6|34492.8|34572.8|34494.2|34574.9|34495.5|34570|34491.1|24
1649189020000|2022-04-05 20:03:40|34574.8|34492.1|34571.2|34494.3|34575.1|34494.6|34569|34490|15
1649189030000|2022-04-05 20:03:50|34571.9|34493.7|34572.7|34494.1|34572.9|34495.1|34571.8|34490.2|9
1649189040000|2022-04-05 20:04:00|34573|34493|34573.3|34494.8|34576|34502|34567.3|34491.9|16
1649189050000|2022-04-05 20:04:10|34573.9|34493.4|34570.6|34495.5|34573.9|34496.5|34570.2|34491.2|27
1649189060000|2022-04-05 20:04:20|34570.5|34495.8|34572.4|34496.6|34572.5|34496.6|34570.5|34493.6|26
1649189070000|2022-04-05 20:04:30|34572.8|34496.5|34566.1|34502.2|34572.8|34504.7|34566.1|34495.3|14
1649189080000|2022-04-05 20:04:40|34567.6|34504.3|34570.1|34505.7|34572.1|34507|34566.9|34500|20
1649189090000|2022-04-05 20:04:50|34568.9|34503.8|34571|34504.2|34572.8|34509.3|34568.1|34503.8|11
1649189100000|2022-04-05 20:05:00|34570.9|34504.3|34569.4|34504.6|34571.7|34505.3|34567.9|34502.7|11
1649189110000|2022-04-05 20:05:10|34569.6|34504.8|34575.7|34497.6|34575.7|34505.1|34569.3|34497.6|10
1649189120000|2022-04-05 20:05:20|34577.6|34498.2|34582.1|34506.8|34582.1|34508|34572.6|34498.2|15
1649189130000|2022-04-05 20:05:30|34582.2|34503.6|34574.2|34502.5|34582.2|34504.8|34573.6|34499.6|18
1649189140000|2022-04-05 20:05:40|34574.8|34502.8|34575.3|34501.7|34575.6|34503.7|34574.2|34499.1|16
1649189150000|2022-04-05 20:05:50|34572.9|34508|34573.3|34509|34575.1|34511.3|34571.9|34506.8|11
1649189160000|2022-04-05 20:06:00|34573|34508.3|34571.9|34508.7|34573|34509.3|34570|34507|7
1649189170000|2022-04-05 20:06:10|34571.2|34507.8|34573.4|34510.2|34573.4|34510.2|34570.8|34507.2|11
1649189180000|2022-04-05 20:06:20|34572.5|34508.8|34571.7|34507.5|34573.4|34509.8|34570.6|34506.8|18
1649189190000|2022-04-05 20:06:30|34572.1|34507.7|34570.3|34506.9|34572.5|34510.2|34570|34505.4|17
1649189200000|2022-04-05 20:06:40|34571.7|34508.2|34575.6|34511.8|34575.6|34511.8|34570.1|34505.3|14
1649189210000|2022-04-05 20:06:50|34574.9|34510.7|34566.2|34516.2|34575.6|34516.2|34564|34507.5|15
1649189220000|2022-04-05 20:07:00|34565.9|34515.9|34574|34509.3|34575|34517.4|34565.9|34508.6|19
1649189230000|2022-04-05 20:07:10|34573.7|34509.9|34573.5|34509.7|34574.1|34517.4|34565.1|34509.2|21
1649189240000|2022-04-05 20:07:20|34572.8|34510.2|34564.5|34514.5|34573.9|34515|34564.3|34510.2|12
1649189250000|2022-04-05 20:07:30|34564.8|34514.8|34567.7|34517.7|34574.5|34517.7|34564.8|34506.9|18
1649189260000|2022-04-05 20:07:40|34574|34510.8|34570.4|34505.9|34574.6|34517.9|34564.6|34505.9|14
1649189270000|2022-04-05 20:07:50|34570.2|34506.6|34564.5|34514.5|34571.4|34514.6|34563.6|34506.2|11
1649189280000|2022-04-05 20:08:00|34574.6|34502|34574.3|34499.8|34577.2|34505.2|34572.8|34498.3|14
1649189290000|2022-04-05 20:08:10|34572.8|34502.5|34571.7|34505.2|34574.9|34506.3|34571.7|34499.3|14
1649189300000|2022-04-05 20:08:20|34572.8|34504.5|34573.8|34505.8|34575.6|34507.6|34571.9|34502.8|16
1649189310000|2022-04-05 20:08:30|34564.4|34514.4|34564.4|34514.4|34571.6|34514.4|34562.3|34506.4|9
1649189320000|2022-04-05 20:08:40|34570.2|34506.5|34569.8|34507.3|34570.3|34514.1|34563.6|34506.3|7
1649189330000|2022-04-05 20:08:50|34571.9|34508.8|34569.4|34506.9|34571.9|34515.4|34562.8|34506.9|14
1649189340000|2022-04-05 20:09:00|34563.3|34513.3|34564.1|34514.1|34570|34514.4|34563.3|34507|11
1649189350000|2022-04-05 20:09:10|34564.7|34514.7|34562.8|34512.8|34571.4|34514.7|34562.4|34508.3|10
1649189360000|2022-04-05 20:09:20|34563.5|34513.5|34571.1|34506.6|34572.3|34514.3|34561.7|34503|19
1649189370000|2022-04-05 20:09:30|34563.8|34513.8|34564|34514|34570.1|34514|34562.8|34505.7|9
1649189380000|2022-04-05 20:09:40|34569.5|34507|34563.2|34513.2|34569.8|34513.4|34561.8|34506.4|5
1649189390000|2022-04-05 20:09:50|34563.8|34513.8|34563.7|34513.7|34563.8|34513.8|34563.5|34513.5|4
1649189400000|2022-04-05 20:10:00|34564.7|34514.7|34564.5|34514.5|34570.3|34514.7|34564.5|34506.3|5
1649189410000|2022-04-05 20:10:10|34564.3|34514.3|34575.5|34510.9|34575.5|34514.7|34561.9|34508|8
1649189420000|2022-04-05 20:10:20|34576.1|34512|34574.2|34508|34576.9|34513.6|34573.1|34506.3|10
1649189430000|2022-04-05 20:10:30|34574.8|34509.3|34571|34506.8|34576.9|34513.6|34570.2|34506.8|9
1649189440000|2022-04-05 20:10:40|34571.7|34507.6|34574.7|34509.5|34575.3|34510.9|34571.7|34504.6|11
1649189450000|2022-04-05 20:10:50|34575.6|34510.2|34572.3|34508.8|34575.6|34511|34571.1|34507.7|14
1649189460000|2022-04-05 20:11:00|34572|34508.2|34572.2|34507.9|34573.3|34510|34572|34507.9|13
1649189470000|2022-04-05 20:11:10|34572.6|34506.4|34571.5|34507.4|34572.6|34508.5|34569|34506.4|5
1649189480000|2022-04-05 20:11:20|34572.4|34508.4|34573.4|34507.3|34574.2|34509.3|34572.1|34506.3|9
1649189490000|2022-04-05 20:11:30|34573.1|34506.7|34569.2|34504.8|34573.1|34510.6|34560.6|34504.2|11
1649189500000|2022-04-05 20:11:40|34569.5|34504.2|34572|34509.1|34573.1|34509.9|34569.3|34504.2|10
1649189510000|2022-04-05 20:11:50|34571.2|34508.2|34573.3|34508.7|34574.5|34510.1|34571.2|34507.3|8
1649189520000|2022-04-05 20:12:00|34574.8|34509|34571.1|34507.2|34574.8|34510.7|34571.1|34506.4|13
1649189530000|2022-04-05 20:12:10|34573.3|34510|34572|34507.1|34575.6|34510|34570.4|34506.3|14
1649189540000|2022-04-05 20:12:20|34572.9|34508.2|34571.2|34507.7|34573.4|34509.2|34569.8|34505.5|11
1649189550000|2022-04-05 20:12:30|34571.9|34507.8|34577.7|34502.1|34577.7|34507.8|34571.3|34501.4|5
1649189560000|2022-04-05 20:12:40|34575.6|34502.6|34574.9|34510.9|34575.8|34510.9|34571.3|34499.3|12
1649189570000|2022-04-05 20:12:50|34573|34508.2|34571.9|34508.7|34573.9|34510.2|34569.8|34507.2|8
1649189580000|2022-04-05 20:13:00|34572.5|34508.9|34571.9|34508.2|34573|34510|34570.9|34506.4|6
1649189590000|2022-04-05 20:13:10|34571.6|34508.9|34577.2|34513.8|34577.2|34513.8|34571.6|34508.9|4
1649189600000|2022-04-05 20:13:20|34573.3|34513.2|34568.2|34504.1|34574.6|34513.2|34562.3|34504.1|10
1649189610000|2022-04-05 20:13:30|34568.9|34503.7|34574.8|34510.1|34577.2|34513.2|34568.2|34503.7|6
1649189620000|2022-04-05 20:13:40|34574.4|34509.4|34567.7|34517.7|34574.4|34517.7|34563.1|34508.3|4
1649189630000|2022-04-05 20:13:50|34568.9|34518.9|34571.1|34506.3|34571.2|34518.9|34564.8|34506.2|8
1649189640000|2022-04-05 20:14:00|34570.5|34505.5|34576|34511.5|34576|34511.5|34570.5|34505.5|7
1649189650000|2022-04-05 20:14:10|34574|34508.7|34567.1|34517.1|34574|34517.6|34562.9|34506.4|8
1649189660000|2022-04-05 20:14:20|34568.6|34518.6|34574|34509.7|34575.1|34518.6|34567.6|34508|10
1649189670000|2022-04-05 20:14:30|34575.1|34511.3|34574|34509.2|34576|34511.7|34572.9|34507.9|10
1649189680000|2022-04-05 20:14:40|34573.8|34508.3|34576.3|34510.4|34578.9|34512.2|34573.8|34508.3|14
1649189690000|2022-04-05 20:14:50|34576.8|34510.9|34576.2|34510.6|34577.4|34511.8|34575.3|34509.6|15
1649189700000|2022-04-05 20:15:00|34576.5|34511.2|34581.4|34499.1|34581.4|34511.9|34575.8|34499.1|16
1649189710000|2022-04-05 20:15:10|34579.2|34501.5|34580.1|34505.5|34582.4|34505.8|34579.2|34501|11
1649189720000|2022-04-05 20:15:20|34579.5|34504.5|34577.8|34504.2|34581.6|34504.5|34577.8|34502.8|6
1649189730000|2022-04-05 20:15:30|34579.9|34505.6|34574.7|34508|34580|34508.3|34574.7|34505.2|7
1649189740000|2022-04-05 20:15:40|34575.6|34508.6|34575.9|34507.4|34577.8|34511.1|34574|34507.4|8
1649189750000|2022-04-05 20:15:50|34577.7|34509.1|34580.5|34513.5|34580.5|34513.5|34574.4|34508.1|7
1649189760000|2022-04-05 20:16:00|34584.8|34507.1|34578.7|34505|34584.8|34507.1|34578.7|34503|12
1649189770000|2022-04-05 20:16:10|34581.7|34507.2|34580.3|34505.3|34583.8|34509.2|34580.3|34505|11
1649189780000|2022-04-05 20:16:20|34579.2|34505.6|34580|34508.3|34581.3|34508.4|34579.2|34505.6|13
1649189790000|2022-04-05 20:16:30|34576.4|34509.5|34578.3|34511.3|34578.3|34511.3|34575.8|34508.9|6
1649189800000|2022-04-05 20:16:40|34579.4|34513|34576.2|34508.3|34579.9|34513.4|34575.3|34508.3|7
1649189810000|2022-04-05 20:16:50|34577.3|34509.4|34589|34521|34589|34521|34577.3|34509.4|3
1649189820000|2022-04-05 20:17:00|34577.7|34511|34572.2|34509.4|34580.5|34516.4|34566.4|34506.6|7
1649189830000|2022-04-05 20:17:10|34572|34508.1|34572.8|34506.7|34575.9|34509.4|34572|34506.7|3
1649189840000|2022-04-05 20:17:20|34568.6|34518.6|34574.1|34506.6|34576.1|34520|34568.6|34506.6|7
1649189850000|2022-04-05 20:17:30|34574|34507|34573.8|34509.7|34574.3|34510.5|34573.8|34507|9
1649189860000|2022-04-05 20:17:40|34572.5|34509.3|34573.1|34505|34575.5|34509.6|34572.5|34504.9|15
1649189870000|2022-04-05 20:17:50|34566.2|34516.2|34572.2|34507.8|34572.9|34516.2|34566.2|34506.9|12
1649189880000|2022-04-05 20:18:00|34572.4|34507.7|34572.8|34506.1|34572.8|34507.7|34572.4|34506.1|5
1649189890000|2022-04-05 20:18:10|34572.3|34508.3|34574.3|34500.2|34575.9|34509.1|34572.3|34499.6|13
1649189900000|2022-04-05 20:18:20|34573.6|34500.6|34573.2|34502.6|34576|34502.6|34573|34499.2|14
1649189910000|2022-04-05 20:18:30|34574.7|34501.5|34574.8|34502.5|34575|34504.4|34573.3|34501.2|10
1649189920000|2022-04-05 20:18:40|34575.5|34502.6|34570.1|34505.5|34575.8|34513.9|34563.9|34502|9
1649189930000|2022-04-05 20:18:50|34563.9|34513.9|34571.5|34507.3|34573.7|34515.1|34563.9|34507|8
1649189940000|2022-04-05 20:19:00|34571.7|34506.3|34571.5|34506.9|34572.6|34507|34570.2|34505.4|12
1649189950000|2022-04-05 20:19:10|34571.1|34506.4|34571.1|34505.8|34571.7|34508|34571|34504.8|10
1649189960000|2022-04-05 20:19:20|34570.7|34505.4|34570.7|34504.8|34570.9|34506.4|34570.5|34504.8|8
1649189970000|2022-04-05 20:19:30|34569.3|34504.6|34566.5|34516.5|34569.6|34516.5|34563.4|34503.9|7
1649189980000|2022-04-05 20:19:40|34568.9|34503.9|34563.1|34513.1|34569.7|34513.1|34563.1|34503.9|4
1649189990000|2022-04-05 20:19:50|34562.9|34512.9|34562.9|34512.9|34568.8|34513.1|34562.9|34504.6|4
1649190000000|2022-04-05 20:20:00|34563.1|34513.1|34569.6|34507|34573|34513.9|34563.1|34504.8|10
1649190010000|2022-04-05 20:20:10|34563.9|34513.9|34571.4|34504.6|34572.6|34513.9|34563.9|34504.6|7
1649190020000|2022-04-05 20:20:20|34571.7|34505|34570.8|34505|34571.7|34507.6|34570.5|34504.6|6
1649190030000|2022-04-05 20:20:30|34571.1|34504.9|34571.9|34507.7|34573|34513.6|34563.6|34504.9|11
1649190040000|2022-04-05 20:20:40|34572.3|34506.6|34570.8|34505|34572.3|34507.1|34570.8|34505|14
1649190050000|2022-04-05 20:20:50|34571.3|34505.2|34569.9|34503.6|34571.3|34507.5|34569.9|34503.6|5
1649190060000|2022-04-05 20:21:00|34569.8|34505.1|34569.7|34506|34569.8|34506|34569.6|34504.1|3
1649190070000|2022-04-05 20:21:10|34569.6|34504.5|34569|34505.3|34569.6|34506|34569|34504.1|6
1649190080000|2022-04-05 20:21:20|34563.5|34513.5|34569.3|34503.4|34572.8|34513.5|34563.5|34502.1|8
1649190090000|2022-04-05 20:21:30|34569.1|34506.3|34569.5|34505.7|34569.5|34506.9|34569.1|34503.4|10
1649190100000|2022-04-05 20:21:40|34569.7|34505.5|34569.7|34505.5|34570|34505.5|34569.4|34503|5
1649190110000|2022-04-05 20:21:50|34569.5|34505.9|34569.4|34504.2|34570.4|34515.7|34565.7|34504.2|4
1649190120000|2022-04-05 20:22:00|34568.8|34506.3|34571.5|34505.4|34572.4|34506.3|34568.8|34504.4|24
1649190130000|2022-04-05 20:22:10|34572.3|34505.9|34571.5|34505.4|34572.3|34505.9|34571.5|34505.4|10
1649190140000|2022-04-05 20:22:20|34571.3|34505.2|34570.7|34507.4|34573.2|34519|34564.8|34503.5|23
1649190150000|2022-04-05 20:22:30|34570.1|34507.5|34571.9|34505.4|34572.9|34517.4|34564.5|34504.2|39
1649190160000|2022-04-05 20:22:40|34571.7|34506.2|34571.7|34507.2|34573.2|34507.9|34571|34504.4|24
1649190170000|2022-04-05 20:22:50|34570.8|34506.2|34567.1|34504.2|34570.8|34508.5|34557.2|34501.3|13
1649190180000|2022-04-05 20:23:00|34567|34502.9|34570.1|34504.9|34570.5|34504.9|34567|34502.2|8
1649190190000|2022-04-05 20:23:10|34570.5|34504.7|34568.7|34504.9|34570.5|34505.2|34568.5|34504.1|14
1649190200000|2022-04-05 20:23:20|34573.7|34505.3|34571.6|34506.6|34573.7|34508.2|34571.1|34505.3|6
1649190210000|2022-04-05 20:23:30|34571.1|34506|34569.8|34504.2|34571.2|34506|34569.8|34504.2|11
1649190220000|2022-04-05 20:23:40|34570.3|34504.4|34568.9|34504.2|34570.3|34504.7|34568.9|34504.2|5
1649190230000|2022-04-05 20:23:50|34569.1|34504.6|34569.1|34504.7|34569.1|34512.8|34562.8|34504.6|3
1649190240000|2022-04-05 20:24:00|34568.9|34505.9|34571.2|34506.3|34572.2|34506.3|34568.4|34504.4|5
1649190250000|2022-04-05 20:24:10|34570.6|34505.1|34569.7|34503.9|34570.8|34505.1|34569.7|34503.7|7
1649190260000|2022-04-05 20:24:20|34570.5|34504.1|34569.9|34505.4|34572|34506.6|34569.8|34503.3|9
1649190270000|2022-04-05 20:24:30|34570|34504.6|34569.3|34504.7|34570.1|34505.1|34569.3|34503.3|7
1649190280000|2022-04-05 20:24:40|34569.4|34504|34568.6|34504.2|34569.4|34505.4|34567.8|34503.4|6
1649190290000|2022-04-05 20:24:50|34568.5|34504.9|34561.7|34511.7|34568.5|34512.4|34561.7|34504.9|5
1649190300000|2022-04-05 20:25:00|34567.9|34504.9|34567|34503.6|34567.9|34513.3|34562.2|34503.6|5
1649190310000|2022-04-05 20:25:10|34562.3|34504.3|34568.7|34502.4|34568.7|34512.9|34561.3|34502.4|7
1649190320000|2022-04-05 20:25:20|34566|34516|34563|34513|34568|34516|34563|34502|5
1649190330000|2022-04-05 20:25:30|34569.5|34505.4|34570.8|34504.6|34571.3|34513.4|34563|34504.4|8
1649190340000|2022-04-05 20:25:40|34571.8|34504.8|34569.9|34504.4|34571.8|34506.4|34569.9|34503.8|5
1649190350000|2022-04-05 20:25:50|34570.2|34504.6|34570.8|34505.6|34571.4|34506.3|34569.9|34504.1|12
1649190360000|2022-04-05 20:26:00|34570.5|34505.1|34572.3|34506.4|34572.6|34513|34563|34504.3|8
1649190370000|2022-04-05 20:26:10|34572.4|34506.7|34564|34514|34572.4|34514|34564|34502.5|3
1649190380000|2022-04-05 20:26:20|34569.2|34504.3|34573.3|34507.7|34573.7|34513.4|34563.4|34504.3|8
1649190390000|2022-04-05 20:26:30|34572.4|34505.8|34571.2|34506.9|34572.4|34506.9|34570.8|34503.5|11
1649190400000|2022-04-05 20:26:40|34571|34506.2|34571.5|34506.2|34573.7|34508|34569.7|34505.6|12
1649190410000|2022-04-05 20:26:50|34571.1|34505.6|34569.3|34503.5|34571.1|34506.4|34569.3|34503.5|6
1649190420000|2022-04-05 20:27:00|34569.2|34504|34572.3|34505.3|34573.2|34506.7|34568.9|34503.6|14
1649190430000|2022-04-05 20:27:10|34571.9|34504.7|34571.3|34505.6|34572.1|34507.5|34570.7|34504.2|12
1649190440000|2022-04-05 20:27:20|34571.4|34505.7|34570.4|34504.7|34572|34507.2|34570.4|34504.7|6
1649190450000|2022-04-05 20:27:30|34570.1|34507|34569.5|34505.7|34570.1|34514.3|34564.3|34505.7|4
1649190460000|2022-04-05 20:27:40|34570.1|34505.4|34570.8|34505|34571.5|34506.4|34569.5|34503.5|10
1649190470000|2022-04-05 20:27:50|34570.1|34504.4|34568|34505.3|34570.1|34505.3|34568|34502.9|5
1649190480000|2022-04-05 20:28:00|34563.4|34513.4|34569|34502|34575|34513.4|34562.8|34502|9
1649190490000|2022-04-05 20:28:10|34576.5|34503.3|34573.7|34503.3|34576.5|34503.3|34573.7|34503.3|3
1649190500000|2022-04-05 20:28:20|34571.9|34508.7|34573.3|34503.8|34573.3|34508.7|34569.8|34503.2|6
1649190510000|2022-04-05 20:28:30|34572.2|34506.2|34571.1|34505.6|34572.2|34506.2|34570.7|34504.9|6
1649190520000|2022-04-05 20:28:40|34571.5|34507.2|34574.2|34503.1|34574.2|34507.2|34569.7|34503.1|11
1649190530000|2022-04-05 20:28:50|34572.8|34504|34571.4|34504.7|34574.1|34515.4|34565.4|34504|12
1649190540000|2022-04-05 20:29:00|34570.8|34503.9|34570.8|34507.7|34571.3|34507.7|34570.2|34503.9|7
1649190550000|2022-04-05 20:29:10|34563.4|34513.4|34570.6|34504.5|34571.9|34513.4|34563.4|34503.6|20
1649190560000|2022-04-05 20:29:20|34570.2|34504.2|34569.8|34503.6|34571.6|34504.9|34569.3|34503.3|16
1649190570000|2022-04-05 20:29:30|34569.5|34503.2|34569|34503.7|34569.5|34505.1|34568.8|34503.2|7
1649190580000|2022-04-05 20:29:40|34568.7|34503.9|34568.2|34503.5|34568.9|34504.7|34568.2|34502.7|10
1649190590000|2022-04-05 20:29:50|34568|34503.6|34570.4|34504.3|34571.4|34505.7|34568|34503.6|9
1649190600000|2022-04-05 20:30:00|34572.9|34503.8|34575.6|34503|34578.1|34507.2|34570.4|34500|20
1649190610000|2022-04-05 20:30:10|34577.9|34500.8|34575.1|34503.5|34577.9|34504|34574.2|34500.8|8
1649190620000|2022-04-05 20:30:20|34574|34500.9|34574.7|34502.5|34575.9|34502.5|34574|34499.8|8
1649190630000|2022-04-05 20:30:30|34575|34501.5|34571.1|34504.1|34575|34506.1|34570.6|34501.5|17
1649190640000|2022-04-05 20:30:40|34571.6|34504.2|34571.5|34504.1|34572.7|34506.1|34571.2|34502.7|11
1649190650000|2022-04-05 20:30:50|34571.1|34505|34571.6|34502.2|34572.2|34506.7|34570.8|34501.5|11
1649190660000|2022-04-05 20:31:00|34571.5|34502.8|34570.8|34507.8|34571.5|34514.7|34564.7|34502.8|8
1649190670000|2022-04-05 20:31:10|34570.7|34508|34570.7|34502.5|34573.2|34508|34569.4|34501.8|11
1649190680000|2022-04-05 20:31:20|34570|34502.4|34564.2|34514.2|34570|34515.3|34564.2|34502.4|4
1649190690000|2022-04-05 20:31:30|34565.9|34515.9|34565.3|34515.3|34572.3|34515.9|34564.2|34500.9|10
1649190700000|2022-04-05 20:31:40|34564.2|34514.2|34570.4|34502|34570.7|34518|34564.2|34500.7|8
1649190710000|2022-04-05 20:31:50|34564|34514|34562.6|34512.6|34569.9|34514|34562.5|34501.4|17
1649190720000|2022-04-05 20:32:00|34561.9|34511.9|34568.3|34502|34568.5|34512|34561.9|34499.3|17
1649190730000|2022-04-05 20:32:10|34568.2|34502.8|34568.2|34503|34568.3|34503|34568.2|34501.8|6
1649190740000|2022-04-05 20:32:20|34568.1|34502.3|34568.4|34501.8|34568.5|34511.2|34561.2|34501.8|7
1649190750000|2022-04-05 20:32:30|34568.3|34501.9|34568|34501|34568.4|34503.9|34567.9|34499.3|6
1649190760000|2022-04-05 20:32:40|34568.1|34501.2|34562|34512|34569|34512|34562|34499.1|9
1649190770000|2022-04-05 20:32:50|34561.6|34511.6|34567.3|34504.1|34567.3|34511.6|34561.6|34502.8|8
1649190780000|2022-04-05 20:33:00|34561.4|34511.4|34568.7|34504.6|34568.9|34511.4|34560.1|34500.9|8
1649190790000|2022-04-05 20:33:10|34568.8|34503.7|34568.8|34504.1|34568.8|34505.7|34568.2|34503.7|5
1649190800000|2022-04-05 20:33:20|34569.3|34505|34568.1|34502.6|34569.3|34505.4|34567.2|34499.7|17
1649190810000|2022-04-05 20:33:30|34568.2|34501.6|34568.7|34500.9|34568.7|34501.6|34568.2|34500.9|3
1649190820000|2022-04-05 20:33:40|34569|34501.1|34568.6|34501.3|34569|34502.8|34568.3|34501.1|6
1649190830000|2022-04-05 20:33:50|34562.1|34512.1|34568.8|34503.6|34569.6|34512.1|34561.9|34502|7
1649190840000|2022-04-05 20:34:00|34569.1|34502.9|34568.6|34503.8|34569.1|34505.1|34568.1|34502.9|6
1649190850000|2022-04-05 20:34:10|34562.1|34512.1|34570.1|34500.6|34570.6|34512.1|34562|34499.3|5
1649190860000|2022-04-05 20:34:20|34562|34512|34566.5|34503.8|34569.1|34512|34562|34502.7|5
1649190870000|2022-04-05 20:34:30|34560.5|34510.5|34568.8|34505.4|34570.4|34513.2|34560.5|34500.9|10
1649190880000|2022-04-05 20:34:40|34568.9|34502.7|34568.9|34500.6|34569.5|34503.8|34567.9|34499.7|12
1649190890000|2022-04-05 20:34:50|34568.8|34501.5|34568.9|34502.7|34569.4|34505.6|34568.1|34501.1|12
1649190900000|2022-04-05 20:35:00|34569.3|34503.1|34569|34504|34569.6|34505|34568.9|34501.1|8
1649190910000|2022-04-05 20:35:10|34568.9|34503.7|34569.8|34502.4|34570.3|34504.9|34568.9|34501.3|6
1649190920000|2022-04-05 20:35:20|34569.6|34502.7|34569.4|34506.9|34569.8|34506.9|34569.4|34502.7|4
1649190930000|2022-04-05 20:35:30|34570.8|34507.7|34569.5|34503.8|34570.8|34514.8|34562.9|34502.4|8
1649190940000|2022-04-05 20:35:40|34569.3|34503.4|34569.1|34506.1|34569.3|34506.1|34569.1|34503.4|3
1649190950000|2022-04-05 20:35:50|34569.2|34505|34570.5|34502.5|34570.5|34506.1|34569.1|34502.5|5
1649190960000|2022-04-05 20:36:00|34569.9|34503|34572.1|34495.8|34573.8|34505.1|34568.1|34494.8|21
1649190970000|2022-04-05 20:36:10|34574|34495.7|34580.4|34496.3|34580.4|34502.2|34571.1|34495.7|10
1649190980000|2022-04-05 20:36:20|34585.4|34494.5|34572.5|34498.7|34585.4|34502.3|34571|34494.5|17
1649190990000|2022-04-05 20:36:30|34572.6|34499.8|34574.1|34497.9|34574.1|34501.2|34571|34497.9|11
1649191000000|2022-04-05 20:36:40|34572.9|34499|34568.4|34501.9|34572.9|34502.6|34568.3|34499|7
1649191010000|2022-04-05 20:36:50|34568.2|34503.9|34563.6|34513.6|34568.2|34513.6|34562.6|34503.9|4
1649191020000|2022-04-05 20:37:00|34563|34513|34569.7|34505.1|34569.9|34513.3|34562.2|34502|17
1649191030000|2022-04-05 20:37:10|34563.1|34504.5|34569.2|34506.5|34569.3|34513.1|34563.1|34504.5|5
1649191040000|2022-04-05 20:37:20|34563.9|34513.9|34569.1|34505.6|34569.5|34513.9|34563.9|34504.3|7
1649191050000|2022-04-05 20:37:30|34569.2|34505.5|34567.8|34504.6|34569.2|34505.7|34567.8|34503.6|7
1649191060000|2022-04-05 20:37:40|34562|34512|34567.8|34505|34570.3|34513.3|34561.9|34499.8|8
1649191070000|2022-04-05 20:37:50|34561.9|34511.9|34569.5|34504|34569.6|34513.3|34561.9|34502.4|8
1649191080000|2022-04-05 20:38:00|34569.6|34505.3|34568.7|34505.9|34569.9|34514.1|34563.9|34502.2|10
1649191090000|2022-04-05 20:38:10|34568.8|34505.4|34568|34501.8|34568.8|34512.7|34561.8|34501.8|10
1649191100000|2022-04-05 20:38:20|34568.1|34503|34568.3|34501.3|34569.5|34512.9|34562.8|34501.3|7
1649191110000|2022-04-05 20:38:30|34569.6|34504.2|34566|34516|34569.6|34516|34566|34501.7|6
1649191120000|2022-04-05 20:38:40|34566.5|34516.5|34563.3|34513.3|34566.5|34516.5|34562.2|34512.2|3
1649191130000|2022-04-05 20:38:50|34568.5|34503.5|34569|34506.7|34569|34512.7|34562.7|34503.4|6
1649191140000|2022-04-05 20:39:00|34569.5|34513.6|34563.1|34513.1|34569.5|34513.7|34563.1|34513.1|5
1649191150000|2022-04-05 20:39:10|34569|34504.2|34567.9|34505.2|34569|34512.7|34562.7|34503.7|7
1649191160000|2022-04-05 20:39:20|34568.1|34504.8|34568.2|34502.5|34568.7|34504.8|34568.1|34501.8|6
1649191170000|2022-04-05 20:39:30|34568.5|34502.8|34562.5|34512.5|34568.5|34512.5|34562.3|34502.8|5
1649191180000|2022-04-05 20:39:40|34568.5|34505.7|34568.2|34502.7|34568.5|34505.7|34567.9|34501.9|6
1649191190000|2022-04-05 20:39:50|34568|34505.3|34568.1|34501.4|34568.8|34512.7|34562.1|34500.6|8
1649191200000|2022-04-05 20:40:00|34568.8|34499.3|34568.4|34504.3|34568.8|34504.3|34568.4|34499.3|5
1649191210000|2022-04-05 20:40:10|34568.6|34503.3|34568.2|34499.9|34568.7|34503.3|34568.2|34499.8|6
1649191220000|2022-04-05 20:40:20|34568|34500.8|34568.5|34501.5|34568.7|34502|34567.8|34500.8|10
1649191230000|2022-04-05 20:40:30|34568.8|34499.7|34567.7|34504.1|34568.8|34504.1|34567.7|34498.1|13
1649191240000|2022-04-05 20:40:40|34568.7|34504.7|34563.6|34513.6|34568.7|34513.8|34562.9|34503.9|6
1649191250000|2022-04-05 20:40:50|34569.3|34501.3|34568.8|34504.7|34569.8|34504.7|34568.8|34501.3|15
1649191260000|2022-04-05 20:41:00|34568.6|34501.8|34567.7|34503.8|34569.2|34503.8|34567.7|34498.9|10
1649191270000|2022-04-05 20:41:10|34567.8|34503.1|34569.1|34502|34569.1|34511.8|34561.8|34500.9|10
1649191280000|2022-04-05 20:41:20|34569.7|34503.5|34568.6|34502.5|34569.7|34504.3|34568.6|34502.5|6
1649191290000|2022-04-05 20:41:30|34568.4|34505.6|34568.3|34503.9|34568.8|34505.8|34568.3|34501.2|7
1649191300000|2022-04-05 20:41:40|34569.3|34505|34569|34505.9|34569.3|34506.1|34569|34504.6|7
1649191310000|2022-04-05 20:41:50|34563.6|34513.6|34568.6|34506|34568.8|34513.6|34563.6|34501.6|4
1649191320000|2022-04-05 20:42:00|34561.7|34505.6|34568.4|34503.8|34569.3|34511.7|34561.7|34500.7|26
1649191330000|2022-04-05 20:42:10|34568.6|34505.8|34568.5|34504.2|34569|34508.4|34557.9|34502.5|8
1649191340000|2022-04-05 20:42:20|34568.4|34504.4|34568.5|34505|34568.5|34512.6|34562.3|34504.4|4
1649191350000|2022-04-05 20:42:30|34568.7|34504.8|34570.1|34507.3|34570.1|34516|34562|34501|11
1649191360000|2022-04-05 20:42:40|34565.3|34515.3|34567.8|34505.3|34567.8|34515.3|34562.7|34505.3|3
1649191370000|2022-04-05 20:42:50|34563|34513|34568.3|34502.5|34568.3|34513|34561.5|34502.1|9
1649191380000|2022-04-05 20:43:00|34568.1|34503|34568.6|34504.3|34568.6|34512.2|34562|34503|10
1649191390000|2022-04-05 20:43:10|34568|34503|34562.6|34512.6|34568|34513|34562.6|34503|3
1649191400000|2022-04-05 20:43:20|34563.6|34513.6|34565.9|34500.8|34566.9|34513.6|34561.1|34500.4|11
1649191410000|2022-04-05 20:43:30|34555.4|34505.4|34559.1|34509.1|34563.8|34510.2|34555.4|34501.1|9
1649191420000|2022-04-05 20:43:40|34558.7|34508.7|34561.6|34511.6|34561.6|34511.6|34558.7|34508.7|6
1649191430000|2022-04-05 20:43:50|34561.3|34511.3|34558.3|34508.3|34566|34511.7|34558.1|34501.4|12
1649191440000|2022-04-05 20:44:00|34564.3|34501.8|34567.7|34505.2|34569.4|34510|34558.3|34501.8|14
1649191450000|2022-04-05 20:44:10|34558.8|34508.8|34558.9|34508.9|34570|34508.9|34557.7|34501|16
1649191460000|2022-04-05 20:44:20|34559.9|34509.9|34565.2|34498.5|34569.8|34509.9|34559.9|34490.5|19
1649191470000|2022-04-05 20:44:30|34564.2|34514.2|34563.9|34471.6|34569.2|34514.2|34562.8|34471.6|12
1649191480000|2022-04-05 20:44:40|34567|34473.9|34567|34487|34582.6|34489.9|34562.3|34467.7|27
1649191490000|2022-04-05 20:44:50|34568.6|34485.1|34570.5|34494.8|34575.2|34496.3|34567.6|34485.1|22
1649191500000|2022-04-05 20:45:00|34571.4|34495.1|34572.4|34489.1|34577.6|34496.2|34569.6|34483.5|27
1649191510000|2022-04-05 20:45:10|34572.9|34485.6|34572.5|34486.6|34572.9|34489.1|34568.6|34481.9|13
1649191520000|2022-04-05 20:45:20|34572.6|34484.9|34570.7|34501.2|34572.9|34501.2|34570.7|34482.5|8
1649191530000|2022-04-05 20:45:30|34570.8|34500.5|34582.3|34462.3|34584.5|34501|34570.8|34461.5|14
1649191540000|2022-04-05 20:45:40|34575.2|34470.1|34571|34499|34575.2|34499|34570.7|34470.1|27
1649191550000|2022-04-05 20:45:50|34572.2|34500.2|34570.3|34494.3|34572.2|34500.2|34570.3|34494.3|5
1649191560000|2022-04-05 20:46:00|34571.4|34497.6|34570.1|34495.4|34571.4|34497.6|34568|34494.7|14
1649191570000|2022-04-05 20:46:10|34568.7|34495.1|34567.7|34495.2|34569.2|34499.3|34567.7|34495.1|10
1649191580000|2022-04-05 20:46:20|34567.6|34495.8|34567.9|34497.2|34568.2|34497.3|34567.4|34494.9|7
1649191590000|2022-04-05 20:46:30|34567.5|34497|34567.3|34499.2|34568.8|34499.2|34567.3|34496.6|8
1649191600000|2022-04-05 20:46:40|34573.2|34495.3|34571.2|34497|34573.2|34497.3|34570.7|34495.3|6
1649191610000|2022-04-05 20:46:50|34571.4|34497.8|34567.5|34498.8|34578.1|34499|34567.3|34494.3|7
1649191620000|2022-04-05 20:47:00|34567.2|34499.3|34567.3|34497.6|34567.3|34499.3|34566.7|34495.5|10
1649191630000|2022-04-05 20:47:10|34566.9|34498|34567|34499.2|34567|34499.6|34566.7|34498|9
1649191640000|2022-04-05 20:47:20|34568.6|34498.8|34568.4|34498.4|34568.6|34499.6|34568.2|34497.9|8
1649191650000|2022-04-05 20:47:30|34568.2|34499|34572.3|34495.6|34576.5|34499|34567.5|34493.6|11
1649191660000|2022-04-05 20:47:40|34571.3|34497.7|34569.2|34496.6|34571.3|34498.7|34569.2|34495.4|10
1649191670000|2022-04-05 20:47:50|34569.6|34497|34568.7|34496.5|34570.5|34497.3|34568.5|34496.3|9
1649191680000|2022-04-05 20:48:00|34567.8|34487.3|34567.9|34479.8|34569|34490|34567.8|34474.4|9
1649191690000|2022-04-05 20:48:10|34568.2|34477.4|34569|34472.9|34569.1|34479.9|34567.9|34472.9|7
1649191700000|2022-04-05 20:48:20|34569.1|34467.8|34581.6|34488.4|34596.8|34488.4|34567.6|34467.8|8
1649191710000|2022-04-05 20:48:30|34567.4|34500.1|34567.9|34499.2|34574|34500.1|34567.4|34496.9|9
1649191720000|2022-04-05 20:48:40|34567.6|34499.7|34569.1|34496.9|34571.3|34499.7|34567.6|34496.5|11
1649191730000|2022-04-05 20:48:50|34568.7|34496.7|34565.9|34497.1|34570.1|34498.6|34564.5|34496.5|14
1649191740000|2022-04-05 20:49:00|34566.6|34498.8|34568.3|34498.7|34569.7|34499.6|34566.6|34496.8|16
1649191750000|2022-04-05 20:49:10|34568.5|34497.9|34568.6|34497.9|34569.9|34499.5|34567.6|34496.8|19
1649191760000|2022-04-05 20:49:20|34568.8|34498.1|34571.4|34498.2|34575|34499.1|34567.5|34494.6|15
1649191770000|2022-04-05 20:49:30|34570.9|34498.5|34571.1|34498.3|34572.5|34498.5|34570.9|34496.7|4
1649191780000|2022-04-05 20:49:40|34571.8|34497.4|34571.4|34498.5|34571.8|34499.3|34570.6|34497.4|5
1649191790000|2022-04-05 20:49:50|34569.8|34501.9|34568.1|34500.6|34569.8|34501.9|34568.1|34497.4|4
1649191800000|2022-04-05 20:50:00|34568.2|34499.4|34582.4|34468.3|34583.1|34503.3|34568|34455.4|27
1649191810000|2022-04-05 20:50:10|34585.1|34466.2|34587|34482.1|34587.1|34488.6|34578.9|34466.2|34
1649191820000|2022-04-05 20:50:20|34590.4|34479.4|34584.4|34484.7|34590.4|34488.7|34578.7|34479.4|21
1649191830000|2022-04-05 20:50:30|34585|34483.9|34570.4|34496.5|34588.2|34496.9|34570|34481.4|15
1649191840000|2022-04-05 20:50:40|34570.3|34496|34570.6|34498.2|34570.9|34498.7|34569.9|34496|11
1649191850000|2022-04-05 20:50:50|34570.5|34497.1|34571.4|34495.4|34573.5|34498|34567.9|34494.4|16
1649191860000|2022-04-05 20:51:00|34572.9|34498.7|34568.5|34495.6|34574.8|34499.5|34568.5|34495.6|11
1649191870000|2022-04-05 20:51:10|34568.3|34496.5|34568.6|34496.2|34568.6|34497.3|34567.8|34495.6|10
1649191880000|2022-04-05 20:51:20|34568.8|34495.7|34567.3|34497.8|34568.8|34497.8|34567.3|34495.7|5
1649191890000|2022-04-05 20:51:30|34567.7|34496.8|34569.3|34497.6|34571.6|34501.7|34566|34494.1|7
1649191900000|2022-04-05 20:51:40|34568.5|34498.7|34567.9|34500.2|34568.8|34500.6|34567.3|34498.7|11
1649191910000|2022-04-05 20:51:50|34574.5|34495.7|34569.9|34499.7|34574.5|34499.7|34569.4|34495.7|10
1649191920000|2022-04-05 20:52:00|34568.7|34499.8|34568.9|34496.5|34570.3|34500|34567.9|34495.4|11
1649191930000|2022-04-05 20:52:10|34568.6|34496.3|34569.4|34497.4|34569.6|34497.4|34567.7|34493.9|9
1649191940000|2022-04-05 20:52:20|34569.1|34497.5|34568.9|34498.9|34570.2|34499|34568.6|34497|7
1649191950000|2022-04-05 20:52:30|34568.6|34498.3|34569.3|34498.3|34569.3|34499.4|34567.9|34496.8|13
1649191960000|2022-04-05 20:52:40|34569|34498.9|34574.8|34496.2|34577.2|34498.9|34569|34494.7|8
1649191970000|2022-04-05 20:52:50|34572.5|34498.1|34571|34497.8|34572.5|34499.8|34570.8|34497.8|10
1649191980000|2022-04-05 20:53:00|34579.8|34490.5|34585.1|34487.1|34590.9|34490.8|34579.8|34481.7|14
1649191990000|2022-04-05 20:53:10|34589.9|34483.2|34587.8|34485.3|34598.5|34490|34582.4|34478.5|6
1649192000000|2022-04-05 20:53:20|34585.3|34487.6|34579.4|34490.5|34594.1|34490.5|34579.4|34480.2|7
1649192010000|2022-04-05 20:53:30|34569|34498.6|34567|34503.4|34569|34503.4|34567|34498.6|5
1649192020000|2022-04-05 20:53:40|34577.7|34495|34572.6|34495.6|34577.7|34500.5|34570.9|34495|6
1649192030000|2022-04-05 20:53:50|34573.4|34495.4|34568.7|34500.6|34574.4|34500.6|34568|34494.7|4
1649192040000|2022-04-05 20:54:00|34568.4|34501.4|34568.5|34501|34568.5|34501.4|34568.4|34501|2
1649192050000|2022-04-05 20:54:10|34571.6|34494.1|34569.8|34497.7|34571.6|34502.7|34567.8|34494.1|5
1649192060000|2022-04-05 20:54:20|34569.1|34497.1|34569.7|34497.9|34570.2|34499.2|34568.8|34496.5|15
1649192070000|2022-04-05 20:54:30|34569.6|34497.4|34571.3|34497|34573.4|34498.8|34568.6|34493.8|9
1649192080000|2022-04-05 20:54:40|34571|34497.6|34570.1|34494.3|34571|34499.1|34569.3|34494.3|12
1649192090000|2022-04-05 20:54:50|34569.2|34497.1|34569.5|34496.3|34570.9|34497.9|34569.2|34496.3|17
1649192100000|2022-04-05 20:55:00|34568.8|34496.1|34568.3|34499|34569.9|34499.2|34568.2|34495.2|16
1649192110000|2022-04-05 20:55:10|34568.8|34497.5|34567.2|34495.5|34568.9|34500.1|34567.2|34495.5|8
1649192120000|2022-04-05 20:55:20|34570|34493.8|34568.5|34497|34570|34497.5|34568.5|34493.8|7
1649192130000|2022-04-05 20:55:30|34574.4|34492.6|34568.3|34494.8|34574.4|34499.6|34568.2|34492.6|11
1649192140000|2022-04-05 20:55:40|34568.8|34494.6|34569.1|34495|34569.1|34495.3|34568|34494.3|6
1649192150000|2022-04-05 20:55:50|34570|34493.8|34567.8|34495.9|34570|34495.9|34567.8|34493.7|4
1649192160000|2022-04-05 20:56:00|34566.9|34493|34566.4|34496.7|34567.2|34496.7|34566.4|34493|5
1649192170000|2022-04-05 20:56:10|34568.1|34495.6|34567|34497.7|34569.4|34497.7|34567|34495.6|6
1649192180000|2022-04-05 20:56:20|34566.6|34498.5|34570.5|34496|34571.7|34498.5|34566.6|34494.8|7
1649192190000|2022-04-05 20:56:30|34571.8|34494|34566.6|34498.4|34571.8|34498.5|34566.6|34494|5
1649192200000|2022-04-05 20:56:40|34568.3|34496.9|34567.1|34498.7|34568.3|34498.7|34567.1|34496.9|4
1649192210000|2022-04-05 20:56:50|34567.6|34497.9|34565.3|34501|34567.6|34501|34564.7|34497.9|4
1649192220000|2022-04-05 20:57:00|34565.5|34500.8|34591.6|34471.6|34597.6|34508|34558|34471.6|12
1649192230000|2022-04-05 20:57:10|34586.9|34474.7|34593.8|34473.8|34594.7|34474.7|34586.9|34473.3|4
1649192240000|2022-04-05 20:57:20|34594.5|34474.5|34593.5|34473.5|34594.5|34479|34586.9|34473.5|8
1649192250000|2022-04-05 20:57:30|34580.5|34482.9|34587.6|34478.1|34591.3|34483.1|34579.7|34474|7
1649192260000|2022-04-05 20:57:40|34582.2|34483.4|34580.1|34483.9|34591.9|34497.2|34570|34474|19
1649192270000|2022-04-05 20:57:50|34586|34477.7|34586.9|34477.8|34590.8|34484.5|34580.9|34474.2|9
1649192280000|2022-04-05 20:58:00|34587.5|34478.4|34587.1|34477.6|34589.6|34482|34583.6|34475.8|8
1649192290000|2022-04-05 20:58:10|34580.9|34484.5|34588.7|34478.9|34592.3|34487.6|34577.8|34474.9|10
1649192300000|2022-04-05 20:58:20|34587.4|34479.9|34588.7|34478.9|34588.7|34485.2|34582.6|34478.3|5
1649192310000|2022-04-05 20:58:30|34593.9|34473.9|34575.5|34485.3|34593.9|34485.3|34575.5|34473.3|5
1649192320000|2022-04-05 20:58:40|34581|34480.2|34577|34485.9|34585|34485.9|34577|34479|22
1649192330000|2022-04-05 20:58:50|34578.5|34485.4|34579.6|34485.4|34579.6|34487.8|34575.8|34485.3|8
1649192340000|2022-04-05 20:59:00|34584.1|34480.7|34582.1|34481.9|34584.1|34486.2|34576.3|34480.7|13
1649192350000|2022-04-05 20:59:10|34582.3|34482.6|34585.7|34482.6|34590.4|34486.1|34581.7|34479.6|18
1649192360000|2022-04-05 20:59:20|34584.7|34484|34589.7|34478.5|34590.4|34484.5|34581|34478.5|10
1649192370000|2022-04-05 20:59:30|34584.3|34483.5|34579.6|34485.6|34584.5|34486.4|34579.6|34483|15
1649192380000|2022-04-05 20:59:40|34580.6|34484.9|34586.1|34482.5|34586.1|34484.9|34580.2|34482.5|12
1649192390000|2022-04-05 20:59:50|34586.3|34482.3|34592.5|34478.4|34592.5|34486.2|34582.5|34478.4|16
1649192400000|2022-04-05 21:00:00|34534|34414|34533.4|34413.4|34535.6|34415.6|34528.2|34408.2|10
1649192410000|2022-04-05 21:00:10|34536.3|34416.3|34536.3|34416.3|34536.3|34416.3|34536.3|34416.3|1
1649192420000|2022-04-05 21:00:20|34535.4|34415.4|34524.8|34404.8|34535.4|34415.4|34524.8|34404.8|2
1649192430000|2022-04-05 21:00:30|34524.1|34404.1|34524.1|34404.1|34524.1|34404.1|34524.1|34404.1|1
1649192440000|2022-04-05 21:00:40|34524.3|34404.3|34522.2|34402.2|34524.8|34404.8|34522.2|34402.2|4
1649192450000|2022-04-05 21:00:50|34521.9|34401.9|34513.3|34393.3|34522|34402|34513.3|34393.3|5
1649192460000|2022-04-05 21:01:00|34512.5|34392.5|34512.5|34392.5|34512.5|34392.5|34512.5|34392.5|1
1649192470000|2022-04-05 21:01:10|34512.3|34392.3|34512.2|34392.2|34512.3|34392.3|34512.2|34392.2|2
1649192480000|2022-04-05 21:01:20|34513|34393|34512.2|34392.2|34513|34393|34512.2|34392.2|2
1649192490000|2022-04-05 21:01:30|34512.5|34392.5|34512.6|34392.6|34512.6|34392.6|34512.5|34392.5|2
1649192510000|2022-04-05 21:01:50|34512.7|34392.7|34512.5|34392.5|34512.7|34392.7|34512.5|34392.5|2
1649192520000|2022-04-05 21:02:00|34515.7|34395.7|34515.7|34395.7|34515.7|34395.7|34515.7|34395.7|1
1649192540000|2022-04-05 21:02:20|34514.5|34394.5|34514.5|34394.5|34514.5|34394.5|34514.5|34394.5|1
1649192550000|2022-04-05 21:02:30|34516.8|34396.8|34517.5|34397.5|34517.5|34397.5|34516.8|34396.8|2
1649192560000|2022-04-05 21:02:40|34517.6|34397.6|34517.6|34397.6|34517.6|34397.6|34517.6|34397.6|1
1649192580000|2022-04-05 21:03:00|34517.3|34397.3|34517.3|34397.3|34517.3|34397.3|34517.3|34397.3|1
1649192590000|2022-04-05 21:03:10|34517.2|34397.2|34517.2|34397.2|34517.2|34397.2|34517.2|34397.2|1
1649192610000|2022-04-05 21:03:30|34516.4|34396.4|34516.4|34396.4|34516.4|34396.4|34516.4|34396.4|1
1649192620000|2022-04-05 21:03:40|34515.9|34395.9|34515.9|34395.9|34515.9|34395.9|34515.9|34395.9|1
1649192680000|2022-04-05 21:04:40|34515.8|34395.8|34515.8|34395.8|34515.8|34395.8|34515.8|34395.8|1
1649192690000|2022-04-05 21:04:50|34513.4|34393.4|34513.9|34393.9|34513.9|34393.9|34513.4|34393.4|2
1649192700000|2022-04-05 21:05:00|34511.3|34391.3|34510.7|34390.7|34511.3|34391.3|34510.7|34390.7|3
1649192710000|2022-04-05 21:05:10|34515.7|34395.7|34515.7|34395.7|34515.7|34395.7|34515.7|34395.7|1
1649192720000|2022-04-05 21:05:20|34514.5|34394.5|34514.5|34394.5|34514.5|34394.5|34514.5|34394.5|1
1649192730000|2022-04-05 21:05:30|34514.9|34394.9|34514.9|34394.9|34514.9|34394.9|34514.9|34394.9|1
1649192740000|2022-04-05 21:05:40|34514.1|34394.1|34513.6|34393.6|34514.1|34394.1|34513.5|34393.5|3
1649192750000|2022-04-05 21:05:50|34514.2|34394.2|34514.2|34394.2|34514.2|34394.2|34514.2|34394.2|1
1649192760000|2022-04-05 21:06:00|34513.6|34393.6|34514.3|34394.3|34514.3|34394.3|34513.6|34393.6|2
1649192780000|2022-04-05 21:06:20|34514|34394|34514|34394|34514|34394|34514|34394|1
1649192790000|2022-04-05 21:06:30|34510|34390|34515|34395|34515|34395|34510|34390|2
1649192800000|2022-04-05 21:06:40|34515.3|34395.3|34514.6|34394.6|34520|34400|34514.6|34394.6|3
1649192810000|2022-04-05 21:06:50|34514.3|34394.3|34515|34395|34515|34395|34514.3|34394.3|2
1649192830000|2022-04-05 21:07:10|34515.4|34395.4|34516.1|34396.1|34516.1|34396.1|34510.4|34390.4|3
1649192840000|2022-04-05 21:07:20|34515.7|34395.7|34520.6|34400.6|34520.6|34400.6|34515.7|34395.7|5
1649192850000|2022-04-05 21:07:30|34520.9|34400.9|34520.4|34400.4|34521.9|34401.9|34519.3|34399.3|6
1649192860000|2022-04-05 21:07:40|34520.5|34400.5|34520.7|34400.7|34520.8|34400.8|34517.3|34397.3|6
1649192870000|2022-04-05 21:07:50|34521.5|34401.5|34522.6|34402.6|34522.6|34402.6|34521|34401|9
1649192880000|2022-04-05 21:08:00|34522.4|34402.4|34523.2|34403.2|34525.6|34405.6|34519.9|34399.9|12
1649192890000|2022-04-05 21:08:10|34523.3|34403.3|34524.6|34404.6|34524.6|34404.6|34523.3|34403.3|9
1649192900000|2022-04-05 21:08:20|34525|34405|34522.5|34402.5|34527.2|34407.2|34521.9|34401.9|5
1649192910000|2022-04-05 21:08:30|34522.6|34402.6|34524.9|34404.9|34524.9|34404.9|34522.4|34402.4|15
1649192920000|2022-04-05 21:08:40|34524.7|34404.7|34527.4|34407.4|34527.4|34407.4|34524.7|34404.7|10
1649192930000|2022-04-05 21:08:50|34527.7|34407.7|34529|34409|34529|34409|34527.5|34407.5|9
1649192940000|2022-04-05 21:09:00|34531.6|34411.6|34535|34415|34535|34415|34531.6|34411.6|13
1649192950000|2022-04-05 21:09:10|34535.5|34415.5|34536.7|34416.7|34536.7|34416.7|34535.5|34415.5|5
1649192960000|2022-04-05 21:09:20|34537.1|34417.1|34538.3|34418.3|34538.3|34418.3|34537.1|34417.1|9
1649192970000|2022-04-05 21:09:30|34538.2|34418.2|34537.6|34417.6|34538.3|34418.3|34537.6|34417.6|7
1649192980000|2022-04-05 21:09:40|34538.6|34418.6|34538.3|34418.3|34538.6|34418.6|34538.3|34418.3|6
1649192990000|2022-04-05 21:09:50|34538.2|34418.2|34538.3|34418.3|34539.3|34419.3|34538.2|34418.2|3
1649193000000|2022-04-05 21:10:00|34536.5|34416.5|34538.8|34418.8|34540.1|34420.1|34536.4|34416.4|11
1649193010000|2022-04-05 21:10:10|34538.9|34418.9|34538.6|34418.6|34539.2|34419.2|34536.1|34416.1|16
1649193020000|2022-04-05 21:10:20|34540.7|34420.7|34543.8|34423.8|34548.4|34428.4|34540.5|34420.5|19
1649193030000|2022-04-05 21:10:30|34543.7|34423.7|34543.4|34423.4|34543.8|34423.8|34543.1|34423.1|11
1649193040000|2022-04-05 21:10:40|34542|34422|34538.8|34418.8|34542|34422|34537.6|34417.6|9
1649193050000|2022-04-05 21:10:50|34539.2|34419.2|34537.6|34417.6|34539.4|34419.4|34537.6|34417.6|11
1649193060000|2022-04-05 21:11:00|34539.9|34419.9|34537.7|34417.7|34540.1|34420.1|34536.7|34416.7|12
1649193070000|2022-04-05 21:11:10|34537.1|34417.1|34541.9|34421.9|34541.9|34421.9|34536.3|34416.3|9
1649193080000|2022-04-05 21:11:20|34542.7|34422.7|34543.1|34423.1|34543.1|34423.1|34539.6|34419.6|14
1649193090000|2022-04-05 21:11:30|34543.3|34423.3|34543.8|34423.8|34545.4|34425.4|34543.3|34423.3|8
1649193100000|2022-04-05 21:11:40|34543.6|34423.6|34539.1|34419.1|34544.8|34424.8|34539|34419|15
1649193110000|2022-04-05 21:11:50|34537.7|34417.7|34539.1|34419.1|34539.1|34419.1|34537.6|34417.6|5
1649193120000|2022-04-05 21:12:00|34543.7|34423.7|34542.3|34422.3|34546.8|34426.8|34541.6|34421.6|16
1649193130000|2022-04-05 21:12:10|34542.5|34422.5|34544.9|34424.9|34545|34425|34541.4|34421.4|8
1649193140000|2022-04-05 21:12:20|34545.2|34425.2|34541.4|34421.4|34545.3|34425.3|34541.4|34421.4|5
1649193150000|2022-04-05 21:12:30|34540.1|34420.1|34537.4|34417.4|34540.3|34420.3|34537.4|34417.4|4
1649193160000|2022-04-05 21:12:40|34538.6|34418.6|34540.1|34420.1|34540.2|34420.2|34538.6|34418.6|5
1649193170000|2022-04-05 21:12:50|34540.2|34420.2|34540.3|34420.3|34540.4|34420.4|34540.2|34420.2|4
1649193180000|2022-04-05 21:13:00|34537.1|34417.1|34545.8|34425.8|34553.7|34433.7|34536.6|34416.6|14
1649193190000|2022-04-05 21:13:10|34545|34425|34541.4|34421.4|34549.8|34429.8|34541.4|34421.4|19
1649193200000|2022-04-05 21:13:20|34540|34420|34543.3|34423.3|34544.4|34424.4|34539.9|34419.9|12
1649193210000|2022-04-05 21:13:30|34542.7|34422.7|34538.3|34418.3|34545.2|34425.2|34537.8|34417.8|11
1649193220000|2022-04-05 21:13:40|34536.6|34416.6|34537.7|34417.7|34537.7|34417.7|34536.6|34416.6|5
1649193230000|2022-04-05 21:13:50|34537.6|34417.6|34537.6|34417.6|34537.6|34417.6|34537.3|34417.3|3
1649193240000|2022-04-05 21:14:00|34537.8|34417.8|34541.8|34421.8|34546.4|34426.4|34536.4|34416.4|10
1649193250000|2022-04-05 21:14:10|34541.9|34421.9|34544|34424|34552.1|34432.1|34541.9|34421.9|8
1649193260000|2022-04-05 21:14:20|34541.2|34421.2|34542.3|34422.3|34542.3|34422.3|34541.2|34421.2|3
1649193270000|2022-04-05 21:14:30|34542.4|34422.4|34536.9|34416.9|34542.9|34422.9|34536.9|34416.9|10
1649193280000|2022-04-05 21:14:40|34536.6|34416.6|34538.4|34418.4|34538.5|34418.5|34536.6|34416.6|5
1649193290000|2022-04-05 21:14:50|34537.6|34417.6|34538.2|34418.2|34538.2|34418.2|34536.9|34416.9|7
1649193300000|2022-04-05 21:15:00|34537.4|34417.4|34548.3|34428.3|34548.3|34428.3|34537.4|34417.4|13
1649193310000|2022-04-05 21:15:10|34546.4|34426.4|34542.9|34422.9|34548.5|34428.5|34542.8|34422.8|9
1649193320000|2022-04-05 21:15:20|34543.9|34423.9|34538.6|34418.6|34544.2|34424.2|34538.6|34418.6|4
1649193330000|2022-04-05 21:15:30|34539.1|34419.1|34538.6|34418.6|34539.1|34419.1|34537.6|34417.6|5
1649193340000|2022-04-05 21:15:40|34540.8|34420.8|34540.7|34420.7|34540.8|34420.8|34540.6|34420.6|3
1649193350000|2022-04-05 21:15:50|34548.6|34428.6|34545.7|34425.7|34548.6|34428.6|34545.7|34425.7|3
1649193360000|2022-04-05 21:16:00|34545.8|34425.8|34538.9|34418.9|34545.8|34425.8|34538|34418|4
1649193370000|2022-04-05 21:16:10|34539.4|34419.4|34545.4|34425.4|34548.1|34428.1|34539.4|34419.4|5
1649193380000|2022-04-05 21:16:20|34537.1|34417.1|34539.7|34419.7|34539.7|34419.7|34537.1|34417.1|5
1649193390000|2022-04-05 21:16:30|34540.4|34420.4|34537.7|34417.7|34540.4|34420.4|34536.3|34416.3|6
1649193400000|2022-04-05 21:16:40|34538.8|34418.8|34540.4|34420.4|34540.4|34420.4|34537.9|34417.9|4
1649193410000|2022-04-05 21:16:50|34539.8|34419.8|34539.1|34419.1|34540.4|34420.4|34537.2|34417.2|5
1649193420000|2022-04-05 21:17:00|34539.7|34419.7|34539|34419|34539.7|34419.7|34537.4|34417.4|5
1649193430000|2022-04-05 21:17:10|34539.2|34419.2|34540.3|34420.3|34546.8|34426.8|34539.2|34419.2|4
1649193440000|2022-04-05 21:17:20|34539.7|34419.7|34539.2|34419.2|34539.7|34419.7|34538.1|34418.1|3
1649193450000|2022-04-05 21:17:30|34540.3|34420.3|34542.8|34422.8|34542.8|34422.8|34540.3|34420.3|2
1649193460000|2022-04-05 21:17:40|34548.9|34428.9|34539.6|34419.6|34548.9|34428.9|34537.8|34417.8|4
1649193470000|2022-04-05 21:17:50|34540.3|34420.3|34540.4|34420.4|34540.5|34420.5|34539.8|34419.8|5
1649193480000|2022-04-05 21:18:00|34543|34423|34542.1|34422.1|34543|34423|34542.1|34422.1|3
1649193490000|2022-04-05 21:18:10|34541.9|34421.9|34548.8|34428.8|34548.8|34428.8|34538.9|34418.9|6
1649193500000|2022-04-05 21:18:20|34546.1|34426.1|34545.4|34425.4|34546.4|34426.4|34545.4|34425.4|3
1649193510000|2022-04-05 21:18:30|34542.7|34422.7|34546.5|34426.5|34547.7|34427.7|34542.7|34422.7|3
1649193520000|2022-04-05 21:18:40|34542|34422|34540.3|34420.3|34542|34422|34538.8|34418.8|4
1649193530000|2022-04-05 21:18:50|34540.2|34420.2|34540.5|34420.5|34540.5|34420.5|34540.2|34420.2|3
1649193540000|2022-04-05 21:19:00|34540.4|34420.4|34539.7|34419.7|34540.4|34420.4|34538.5|34418.5|4
1649193550000|2022-04-05 21:19:10|34542.7|34422.7|34542.7|34422.7|34542.7|34422.7|34542.7|34422.7|1
1649193560000|2022-04-05 21:19:20|34542.6|34422.6|34539.1|34419.1|34542.6|34422.6|34537.9|34417.9|7
1649193570000|2022-04-05 21:19:30|34539.7|34419.7|34544.4|34424.4|34546.4|34426.4|34539.7|34419.7|7
1649193580000|2022-04-05 21:19:40|34540.8|34420.8|34549.1|34429.1|34550.3|34430.3|34540.8|34420.8|6
1649193590000|2022-04-05 21:19:50|34549.4|34429.4|34550.7|34430.7|34551.9|34431.9|34547|34427|6
1649193600000|2022-04-05 21:20:00|34536.5|34416.5|34540.4|34420.4|34540.4|34420.4|34536.5|34416.5|5
1649193610000|2022-04-05 21:20:10|34539.8|34419.8|34540.4|34420.4|34540.4|34420.4|34539.8|34419.8|2
1649193620000|2022-04-05 21:20:20|34543.1|34423.1|34543|34423|34543.1|34423.1|34536.5|34416.5|4
1649193640000|2022-04-05 21:20:40|34542.9|34422.9|34542.7|34422.7|34542.9|34422.9|34536.5|34416.5|4
1649193650000|2022-04-05 21:20:50|34542.6|34422.6|34542.5|34422.5|34542.6|34422.6|34542.5|34422.5|2
1649193660000|2022-04-05 21:21:00|34542.7|34422.7|34542.7|34422.7|34542.7|34422.7|34536.5|34416.5|4
1649193680000|2022-04-05 21:21:20|34541.4|34421.4|34547.2|34427.2|34551.1|34431.1|34538.7|34418.7|20
1649193690000|2022-04-05 21:21:30|34547.5|34427.5|34546.7|34426.7|34549.1|34429.1|34546.1|34426.1|15
1649193700000|2022-04-05 21:21:40|34549.6|34429.6|34550.3|34430.3|34551.4|34431.4|34548.2|34428.2|16
1649193710000|2022-04-05 21:21:50|34549.7|34429.7|34543.7|34423.7|34549.7|34429.7|34542.8|34422.8|7
1649193720000|2022-04-05 21:22:00|34547.5|34427.5|34549.5|34429.5|34549.5|34429.5|34546.3|34426.3|5
1649193730000|2022-04-05 21:22:10|34551.3|34431.3|34548.8|34428.8|34551.3|34431.3|34545|34425|16
1649193740000|2022-04-05 21:22:20|34548.7|34428.7|34547.6|34427.6|34549.7|34429.7|34547.6|34427.6|6
1649193750000|2022-04-05 21:22:30|34546.4|34426.4|34541.1|34421.1|34546.4|34426.4|34541.1|34421.1|5
1649193760000|2022-04-05 21:22:40|34540.9|34420.9|34541.9|34421.9|34548.9|34428.9|34540.9|34420.9|9
1649193770000|2022-04-05 21:22:50|34541.8|34421.8|34541.8|34421.8|34541.8|34421.8|34541.8|34421.8|1
1649193780000|2022-04-05 21:23:00|34539.8|34419.8|34543.8|34423.8|34543.8|34423.8|34539.8|34419.8|6
1649193790000|2022-04-05 21:23:10|34543.5|34423.5|34547.6|34427.6|34548.2|34428.2|34543.2|34423.2|7
1649193800000|2022-04-05 21:23:20|34547|34427|34546.6|34426.6|34548.2|34428.2|34544.8|34424.8|7
1649193810000|2022-04-05 21:23:30|34546.4|34426.4|34542|34422|34546.4|34426.4|34541.8|34421.8|5
1649193820000|2022-04-05 21:23:40|34543.4|34423.4|34544.7|34424.7|34551.7|34431.7|34535.6|34415.6|8
1649193830000|2022-04-05 21:23:50|34550.6|34430.6|34545.5|34425.5|34550.6|34430.6|34545.5|34425.5|11
1649193840000|2022-04-05 21:24:00|34543.7|34423.7|34547.3|34427.3|34547.3|34427.3|34541.8|34421.8|6
1649193850000|2022-04-05 21:24:10|34546.3|34426.3|34545.2|34425.2|34546.3|34426.3|34545.2|34425.2|2
1649193860000|2022-04-05 21:24:20|34545.4|34425.4|34550.5|34430.5|34552.4|34432.4|34544.9|34424.9|5
1649193870000|2022-04-05 21:24:30|34550.2|34430.2|34541|34421|34550.2|34430.2|34541|34421|8
1649193880000|2022-04-05 21:24:40|34544.5|34424.5|34543.5|34423.5|34544.5|34424.5|34543.5|34423.5|2
1649193890000|2022-04-05 21:24:50|34543.4|34423.4|34542.3|34422.3|34543.4|34423.4|34542.3|34422.3|3
1649193900000|2022-04-05 21:25:00|34542.6|34422.6|34548.4|34428.4|34552.7|34432.7|34542.4|34422.4|8
1649193910000|2022-04-05 21:25:10|34547.4|34427.4|34542.3|34422.3|34547.4|34427.4|34542.3|34422.3|2
1649193920000|2022-04-05 21:25:20|34542.8|34422.8|34542.8|34422.8|34542.8|34422.8|34542.8|34422.8|1
1649193930000|2022-04-05 21:25:30|34545.7|34425.7|34535.1|34415.1|34545.7|34425.7|34535.1|34415.1|5
1649193940000|2022-04-05 21:25:40|34534|34414|34532.3|34412.3|34550.4|34430.4|34532.3|34412.3|9
1649193950000|2022-04-05 21:25:50|34536|34416|34541.5|34421.5|34549.5|34429.5|34536|34416|14
1649193960000|2022-04-05 21:26:00|34542.4|34422.4|34544.3|34424.3|34550.2|34430.2|34542.4|34422.4|8
1649193970000|2022-04-05 21:26:10|34547|34427|34546.5|34426.5|34547|34427|34546.5|34426.5|2
1649193980000|2022-04-05 21:26:20|34546.8|34426.8|34547.1|34427.1|34551.7|34431.7|34546.2|34426.2|6
1649193990000|2022-04-05 21:26:30|34542.5|34422.5|34542.4|34422.4|34542.5|34422.5|34542.4|34422.4|2
1649194000000|2022-04-05 21:26:40|34542.9|34422.9|34542.3|34422.3|34543|34423|34542|34422|5
1649194010000|2022-04-05 21:26:50|34542.2|34422.2|34543.4|34423.4|34543.5|34423.5|34542.2|34422.2|5
1649194020000|2022-04-05 21:27:00|34543.2|34423.2|34544|34424|34546.1|34426.1|34531.9|34411.9|7
1649194030000|2022-04-05 21:27:10|34543.9|34423.9|34543.2|34423.2|34543.9|34423.9|34543|34423|3
1649194040000|2022-04-05 21:27:20|34543.3|34423.3|34542.4|34422.4|34543.4|34423.4|34542.4|34422.4|4
1649194050000|2022-04-05 21:27:30|34542.6|34422.6|34542.6|34422.6|34542.6|34422.6|34542|34422|3
1649194060000|2022-04-05 21:27:40|34542.8|34422.8|34543.2|34423.2|34543.2|34423.2|34542.8|34422.8|3
1649194070000|2022-04-05 21:27:50|34543.1|34423.1|34542.5|34422.5|34543.1|34423.1|34542.4|34422.4|4
1649194080000|2022-04-05 21:28:00|34542.9|34422.9|34542.9|34422.9|34543.2|34423.2|34542.9|34422.9|6
1649194090000|2022-04-05 21:28:10|34553|34433|34542.3|34422.3|34553|34433|34542.3|34422.3|6
1649194100000|2022-04-05 21:28:20|34542.6|34422.6|34550|34430|34551.2|34431.2|34536.1|34416.1|7
1649194110000|2022-04-05 21:28:30|34548.1|34428.1|34549.1|34429.1|34550.8|34430.8|34544.7|34424.7|11
1649194120000|2022-04-05 21:28:40|34549.2|34429.2|34549.4|34429.4|34553.2|34433.2|34549|34429|5
1649194130000|2022-04-05 21:28:50|34548.9|34428.9|34548.5|34428.5|34553.6|34433.6|34546.5|34426.5|4
1649194140000|2022-04-05 21:29:00|34546.8|34426.8|34544.2|34424.2|34546.8|34426.8|34543.8|34423.8|5
1649194150000|2022-04-05 21:29:10|34544.3|34424.3|34542.9|34422.9|34544.3|34424.3|34542.7|34422.7|5
1649194160000|2022-04-05 21:29:20|34542.7|34422.7|34543.6|34423.6|34543.6|34423.6|34542.7|34422.7|2
1649194170000|2022-04-05 21:29:30|34542.2|34422.2|34543.1|34423.1|34543.3|34423.3|34542.2|34422.2|4
1649194180000|2022-04-05 21:29:40|34543.2|34423.2|34544|34424|34544|34424|34543.2|34423.2|3
1649194190000|2022-04-05 21:29:50|34544.5|34424.5|34539.8|34419.8|34544.5|34424.5|34536.6|34416.6|6
1649194200000|2022-04-05 21:30:00|34548.7|34428.7|34541.2|34421.2|34551.6|34431.6|34541|34421|15
1649194210000|2022-04-05 21:30:10|34541.1|34421.1|34544.7|34424.7|34544.8|34424.8|34540.7|34420.7|19
1649194220000|2022-04-05 21:30:20|34544.6|34424.6|34543.8|34423.8|34544.8|34424.8|34543.1|34423.1|17
1649194230000|2022-04-05 21:30:30|34543.9|34423.9|34551|34431|34552|34432|34543.8|34423.8|11
1649194240000|2022-04-05 21:30:40|34547.4|34427.4|34548.4|34428.4|34548.5|34428.5|34547.4|34427.4|10
1649194250000|2022-04-05 21:30:50|34548.5|34428.5|34549|34429|34552.9|34432.9|34548|34428|12
1649194260000|2022-04-05 21:31:00|34548.2|34428.2|34546|34426|34550.6|34430.6|34546|34426|8
1649194270000|2022-04-05 21:31:10|34546.2|34426.2|34544.5|34424.5|34546.2|34426.2|34542.4|34422.4|9
1649194280000|2022-04-05 21:31:20|34546.1|34426.1|34546.1|34426.1|34546.2|34426.2|34546|34426|5
1649194290000|2022-04-05 21:31:30|34546|34426|34550|34430|34550|34430|34543.3|34423.3|5
1649194300000|2022-04-05 21:31:40|34548.1|34428.1|34548.2|34428.2|34548.2|34428.2|34547.9|34427.9|7
1649194310000|2022-04-05 21:31:50|34548.3|34428.3|34547|34427|34549|34429|34545.5|34425.5|7
1649194320000|2022-04-05 21:32:00|34546.4|34426.4|34546.7|34426.7|34546.7|34426.7|34546.4|34426.4|3
1649194330000|2022-04-05 21:32:10|34546.4|34426.4|34542.6|34422.6|34546.4|34426.4|34540.1|34420.1|4
1649194340000|2022-04-05 21:32:20|34543.2|34423.2|34543.3|34423.3|34543.3|34423.3|34542.6|34422.6|4
1649194350000|2022-04-05 21:32:30|34546.1|34426.1|34542.1|34422.1|34546.1|34426.1|34540.9|34420.9|4
1649194360000|2022-04-05 21:32:40|34543.3|34423.3|34546.1|34426.1|34546.1|34426.1|34543.3|34423.3|2
1649194370000|2022-04-05 21:32:50|34546|34426|34543.4|34423.4|34546.1|34426.1|34540.5|34420.5|5
1649194380000|2022-04-05 21:33:00|34542.2|34422.2|34543.4|34423.4|34543.4|34423.4|34541.5|34421.5|3
1649194390000|2022-04-05 21:33:10|34546.2|34426.2|34545.6|34425.6|34546.2|34426.2|34545.5|34425.5|5
1649194400000|2022-04-05 21:33:20|34545.7|34425.7|34546.9|34426.9|34553.9|34433.9|34545.6|34425.6|6
1649194410000|2022-04-05 21:33:30|34547.8|34427.8|34547.3|34427.3|34547.8|34427.8|34547.3|34427.3|4
1649194420000|2022-04-05 21:33:40|34547.7|34427.7|34546.4|34426.4|34547.8|34427.8|34546.4|34426.4|4
1649194430000|2022-04-05 21:33:50|34540.2|34420.2|34543.5|34423.5|34543.5|34423.5|34540.2|34420.2|2
1649194440000|2022-04-05 21:34:00|34541.6|34421.6|34546|34426|34546|34426|34541.6|34421.6|5
1649194450000|2022-04-05 21:34:10|34545.6|34425.6|34545.7|34425.7|34545.8|34425.8|34545.6|34425.6|3
1649194460000|2022-04-05 21:34:20|34545.9|34425.9|34542.5|34422.5|34545.9|34425.9|34542|34422|3
1649194470000|2022-04-05 21:34:30|34544.1|34424.1|34551.8|34431.8|34552.3|34432.3|34543.7|34423.7|5
1649194480000|2022-04-05 21:34:40|34546.3|34426.3|34542.8|34422.8|34546.3|34426.3|34540.2|34420.2|6
1649194490000|2022-04-05 21:34:50|34543.5|34423.5|34543.5|34423.5|34543.5|34423.5|34543.5|34423.5|1
1649194500000|2022-04-05 21:35:00|34555.6|34435.6|34548.2|34428.2|34555.6|34435.6|34544.8|34424.8|6
1649194510000|2022-04-05 21:35:10|34547.6|34427.6|34549.5|34429.5|34551.8|34431.8|34543.7|34423.7|6
1649194520000|2022-04-05 21:35:20|34547.7|34427.7|34547.5|34427.5|34547.7|34427.7|34547.4|34427.4|3
1649194530000|2022-04-05 21:35:30|34550.3|34430.3|34543.8|34423.8|34550.3|34430.3|34543.1|34423.1|10
1649194540000|2022-04-05 21:35:40|34542.3|34422.3|34547.8|34427.8|34547.8|34427.8|34542.2|34422.2|11
1649194550000|2022-04-05 21:35:50|34547.7|34427.7|34542.5|34422.5|34547.7|34427.7|34541.5|34421.5|5
1649194560000|2022-04-05 21:36:00|34548.1|34428.1|34549.3|34429.3|34549.7|34429.7|34548|34428|5
1649194570000|2022-04-05 21:36:10|34546.2|34426.2|34546.2|34426.2|34546.3|34426.3|34546.2|34426.2|3
1649194580000|2022-04-05 21:36:20|34548.4|34428.4|34543.7|34423.7|34548.5|34428.5|34542.9|34422.9|6
1649194590000|2022-04-05 21:36:30|34544.3|34424.3|34548.3|34428.3|34548.4|34428.4|34544.2|34424.2|6
1649194600000|2022-04-05 21:36:40|34548.2|34428.2|34548.8|34428.8|34548.9|34428.9|34547.8|34427.8|5
1649194610000|2022-04-05 21:36:50|34548.7|34428.7|34550.3|34430.3|34550.3|34430.3|34541|34421|6
1649194620000|2022-04-05 21:37:00|34544.6|34424.6|34546.1|34426.1|34546.1|34426.1|34544.6|34424.6|4
1649194630000|2022-04-05 21:37:10|34545.3|34425.3|34550.2|34430.2|34552.3|34432.3|34545.3|34425.3|8
1649194640000|2022-04-05 21:37:20|34550.1|34430.1|34548|34428|34550.1|34430.1|34548|34428|3
1649194650000|2022-04-05 21:37:30|34537.7|34417.7|34543.1|34423.1|34543.1|34423.1|34537.7|34417.7|5
1649194660000|2022-04-05 21:37:40|34543.2|34423.2|34549.6|34429.6|34549.9|34429.9|34543.2|34423.2|3
1649194670000|2022-04-05 21:37:50|34549.4|34429.4|34553.6|34433.6|34554.8|34434.8|34542.7|34422.7|9
1649194680000|2022-04-05 21:38:00|34552.3|34432.3|34550.1|34430.1|34552.3|34432.3|34550.1|34430.1|2
1649194690000|2022-04-05 21:38:10|34546.6|34426.6|34549|34429|34549|34429|34546.6|34426.6|6
1649194700000|2022-04-05 21:38:20|34545.3|34425.3|34545.3|34425.3|34545.3|34425.3|34544.3|34424.3|3
1649194710000|2022-04-05 21:38:30|34549|34429|34549|34429|34549|34429|34549|34429|1
1649194720000|2022-04-05 21:38:40|34539.7|34419.7|34554.4|34434.4|34558|34438|34539.7|34419.7|4
1649194730000|2022-04-05 21:38:50|34554.3|34434.3|34552.9|34432.9|34554.3|34434.3|34552.3|34432.3|6
1649194740000|2022-04-05 21:39:00|34553.1|34433.1|34553.8|34433.8|34554.1|34434.1|34546|34426|9
1649194750000|2022-04-05 21:39:10|34551.9|34431.9|34552|34432|34552|34432|34551.9|34431.9|2
1649194760000|2022-04-05 21:39:20|34553.2|34433.2|34554.6|34434.6|34557.4|34437.4|34553.1|34433.1|10
1649194770000|2022-04-05 21:39:30|34548.8|34428.8|34550|34430|34560.8|34440.8|34544.9|34424.9|13
1649194780000|2022-04-05 21:39:40|34549.9|34429.9|34555.3|34435.3|34558.6|34438.6|34545.1|34425.1|13
1649194790000|2022-04-05 21:39:50|34555.2|34435.2|34545.1|34425.1|34555.2|34435.2|34544.4|34424.4|5
1649194800000|2022-04-05 21:40:00|34544.5|34424.5|34555.2|34435.2|34559.8|34439.8|34544.5|34424.5|11
1649194810000|2022-04-05 21:40:10|34555.1|34435.1|34556.5|34436.5|34559.6|34439.6|34543|34423|10
1649194820000|2022-04-05 21:40:20|34541.5|34421.5|34554.8|34434.8|34561.7|34441.7|34541.5|34421.5|9
1649194830000|2022-04-05 21:40:30|34554.7|34434.7|34546.9|34426.9|34556.2|34436.2|34546.3|34426.3|10
1649194840000|2022-04-05 21:40:40|34547.5|34427.5|34556.5|34436.5|34556.5|34436.5|34541.6|34421.6|9
1649194850000|2022-04-05 21:40:50|34554.9|34434.9|34559.9|34439.9|34562.5|34442.5|34545.8|34425.8|9
1649194860000|2022-04-05 21:41:00|34551.1|34431.1|34546.2|34426.2|34551.1|34431.1|34543.8|34423.8|11
1649194870000|2022-04-05 21:41:10|34546.1|34426.1|34547.7|34427.7|34547.7|34427.7|34545.9|34425.9|8
1649194880000|2022-04-05 21:41:20|34543.6|34423.6|34548.6|34428.6|34550|34430|34543.6|34423.6|9
1649194890000|2022-04-05 21:41:30|34555.3|34435.3|34555|34435|34557.3|34437.3|34545.6|34425.6|7
1649194900000|2022-04-05 21:41:40|34545|34425|34550.2|34430.2|34554.3|34434.3|34544.6|34424.6|12
1649194910000|2022-04-05 21:41:50|34553.7|34433.7|34542.8|34422.8|34558.2|34438.2|34542.4|34422.4|17
1649194920000|2022-04-05 21:42:00|34543.1|34423.1|34555.9|34435.9|34558.1|34438.1|34541.3|34421.3|19
1649194930000|2022-04-05 21:42:10|34554.4|34434.4|34541.7|34421.7|34554.4|34434.4|34541.1|34421.1|7
1649194940000|2022-04-05 21:42:20|34541.8|34421.8|34541.6|34421.6|34542.1|34422.1|34538.9|34418.9|10
1649194950000|2022-04-05 21:42:30|34541.7|34421.7|34543.6|34423.6|34543.6|34423.6|34541|34421|10
1649194960000|2022-04-05 21:42:40|34543.4|34423.4|34541.2|34421.2|34543.4|34423.4|34540.1|34420.1|9
1649194970000|2022-04-05 21:42:50|34542.2|34422.2|34553.2|34433.2|34553.2|34433.2|34542|34422|9
1649194980000|2022-04-05 21:43:00|34552|34432|34542.4|34422.4|34552.1|34432.1|34542.2|34422.2|10
1649194990000|2022-04-05 21:43:10|34542.7|34422.7|34541|34421|34542.7|34422.7|34537.8|34417.8|7
1649195000000|2022-04-05 21:43:20|34539.7|34419.7|34548|34428|34551.3|34431.3|34539.7|34419.7|14
1649195010000|2022-04-05 21:43:30|34548.1|34428.1|34548.3|34428.3|34549.9|34429.9|34547.8|34427.8|9
1649195020000|2022-04-05 21:43:40|34547.7|34427.7|34545.8|34425.8|34548.4|34428.4|34543.6|34423.6|8
1649195030000|2022-04-05 21:43:50|34545.7|34425.7|34552.7|34432.7|34553.6|34433.6|34541.1|34421.1|9
1649195040000|2022-04-05 21:44:00|34552.8|34432.8|34544.1|34424.1|34552.8|34432.8|34541.1|34421.1|12
1649195050000|2022-04-05 21:44:10|34545|34425|34554.9|34434.9|34555.3|34435.3|34544.9|34424.9|9
1649195060000|2022-04-05 21:44:20|34554.1|34434.1|34546.3|34426.3|34557.3|34437.3|34546.3|34426.3|12
1649195070000|2022-04-05 21:44:30|34546.7|34426.7|34543.9|34423.9|34546.8|34426.8|34542.4|34422.4|5
1649195080000|2022-04-05 21:44:40|34544.5|34424.5|34543.6|34423.6|34544.6|34424.6|34543.5|34423.5|9
1649195090000|2022-04-05 21:44:50|34545.2|34425.2|34546.1|34426.1|34546.1|34426.1|34540.3|34420.3|8
1649195100000|2022-04-05 21:45:00|34546.6|34426.6|34539.4|34419.4|34546.6|34426.6|34533.3|34413.3|20
1649195110000|2022-04-05 21:45:10|34542.4|34422.4|34546.2|34426.2|34548.5|34428.5|34541.2|34421.2|19
1649195120000|2022-04-05 21:45:20|34546.1|34426.1|34546.1|34426.1|34548.7|34428.7|34541.5|34421.5|25
1649195130000|2022-04-05 21:45:30|34544.5|34424.5|34540.8|34420.8|34545.9|34425.9|34540.8|34420.8|11
1649195140000|2022-04-05 21:45:40|34542.9|34422.9|34547.8|34427.8|34547.8|34427.8|34541.2|34421.2|15
1649195150000|2022-04-05 21:45:50|34548.9|34428.9|34537.3|34417.3|34549.3|34429.3|34530.8|34410.8|21
1649195160000|2022-04-05 21:46:00|34535.5|34415.5|34543.7|34423.7|34544.9|34424.9|34532.1|34412.1|18
1649195170000|2022-04-05 21:46:10|34543.9|34423.9|34549.9|34429.9|34549.9|34429.9|34541.8|34421.8|23
1649195180000|2022-04-05 21:46:20|34546.8|34426.8|34537.2|34417.2|34548.4|34428.4|34534.8|34414.8|15
1649195190000|2022-04-05 21:46:30|34535.8|34415.8|34548|34428|34548|34428|34534.2|34414.2|10
1649195200000|2022-04-05 21:46:40|34548.4|34428.4|34547.2|34427.2|34548.4|34428.4|34534.1|34414.1|6
1649195210000|2022-04-05 21:46:50|34547.4|34427.4|34543.1|34423.1|34547.4|34427.4|34539.5|34419.5|4
1649195220000|2022-04-05 21:47:00|34542|34422|34553.3|34433.3|34554.9|34434.9|34541|34421|11
1649195230000|2022-04-05 21:47:10|34553.4|34433.4|34557.1|34437.1|34557.8|34437.8|34553.4|34433.4|7
1649195240000|2022-04-05 21:47:20|34555|34435|34545.6|34425.6|34555|34435|34545.6|34425.6|12
1649195250000|2022-04-05 21:47:30|34541|34421|34544.8|34424.8|34544.8|34424.8|34541|34421|4
1649195260000|2022-04-05 21:47:40|34545.7|34425.7|34535.7|34415.7|34546.1|34426.1|34535.7|34415.7|6
1649195270000|2022-04-05 21:47:50|34539.8|34419.8|34544|34424|34544.6|34424.6|34539.2|34419.2|13
1649195280000|2022-04-05 21:48:00|34544.6|34424.6|34543.6|34423.6|34555.5|34435.5|34543.3|34423.3|15
1649195290000|2022-04-05 21:48:10|34543.8|34423.8|34548.3|34428.3|34550.3|34430.3|34543.8|34423.8|11
1649195300000|2022-04-05 21:48:20|34547|34427|34539.1|34419.1|34547.3|34427.3|34539.1|34419.1|12
1649195310000|2022-04-05 21:48:30|34540.3|34420.3|34543.1|34423.1|34543.1|34423.1|34540.3|34420.3|6
1649195320000|2022-04-05 21:48:40|34542.9|34422.9|34538.2|34418.2|34546.2|34426.2|34536.4|34416.4|10
1649195330000|2022-04-05 21:48:50|34542.6|34422.6|34543.6|34423.6|34544.2|34424.2|34542.6|34422.6|5
1649195340000|2022-04-05 21:49:00|34543.2|34423.2|34540.4|34420.4|34548.3|34428.3|34540.4|34420.4|6
1649195350000|2022-04-05 21:49:10|34541.3|34421.3|34543.2|34423.2|34543.2|34423.2|34541.3|34421.3|3
1649195360000|2022-04-05 21:49:20|34544.4|34424.4|34547.5|34427.5|34547.7|34427.7|34543.9|34423.9|8
1649195370000|2022-04-05 21:49:30|34547.7|34427.7|34543.1|34423.1|34547.7|34427.7|34535.7|34415.7|6
1649195380000|2022-04-05 21:49:40|34543.5|34423.5|34548.6|34428.6|34548.6|34428.6|34543.5|34423.5|7
1649195390000|2022-04-05 21:49:50|34548.1|34428.1|34548.4|34428.4|34548.5|34428.5|34548.1|34428.1|5
1649195400000|2022-04-05 21:50:00|34548.3|34428.3|34541.3|34421.3|34549.5|34429.5|34540.6|34420.6|6
1649195410000|2022-04-05 21:50:10|34542.9|34422.9|34542.9|34422.9|34543.5|34423.5|34540.8|34420.8|7
1649195420000|2022-04-05 21:50:20|34541.7|34421.7|34539.6|34419.6|34542.9|34422.9|34539.6|34419.6|3
1649195430000|2022-04-05 21:50:30|34545.3|34429.9|34542.2|34422.2|34545.3|34429.9|34538.4|34418.4|3
1649195440000|2022-04-05 21:50:40|34540.4|34420.4|34553.4|34433.4|34553.4|34433.4|34540.4|34420.4|9
1649195450000|2022-04-05 21:50:50|34549.9|34429.9|34550.1|34430.1|34553.2|34433.2|34549.9|34429.9|4
1649195460000|2022-04-05 21:51:00|34548.7|34428.7|34554.9|34434.9|34554.9|34434.9|34548.7|34428.7|5
1649195470000|2022-04-05 21:51:10|34554.2|34434.2|34540.9|34420.9|34554.2|34434.2|34540.9|34420.9|4
1649195480000|2022-04-05 21:51:20|34545.4|34430.3|34545.4|34430.3|34545.4|34430.3|34545.4|34430.3|1
1649195490000|2022-04-05 21:51:30|34538.1|34418.1|34541.9|34421.9|34541.9|34421.9|34538.1|34418.1|3
1649195500000|2022-04-05 21:51:40|34543.9|34423.9|34544.4|34424.4|34545.1|34425.1|34543.7|34423.7|4
1649195510000|2022-04-05 21:51:50|34544.5|34424.5|34545.1|34425.1|34558|34438|34544.5|34424.5|6
1649195520000|2022-04-05 21:52:00|34546.8|34426.8|34545.3|34430.4|34554.9|34434.9|34545.3|34426.8|4
1649195530000|2022-04-05 21:52:10|34538.1|34418.1|34540.8|34420.8|34540.9|34420.9|34538.1|34418.1|3
1649195540000|2022-04-05 21:52:20|34543|34423|34542.9|34422.9|34543|34423|34542.9|34422.9|2
1649195550000|2022-04-05 21:52:30|34543.2|34423.2|34543.4|34423.4|34544|34424|34539.8|34419.8|5
1649195560000|2022-04-05 21:52:40|34544.4|34424.4|34553.6|34433.6|34555|34435|34544.4|34424.4|6
1649195570000|2022-04-05 21:52:50|34549.2|34429.2|34544.8|34424.8|34549.2|34429.2|34544.6|34424.6|5
1649195580000|2022-04-05 21:53:00|34543.2|34423.2|34542.9|34422.9|34543.2|34423.2|34540.8|34420.8|3
1649195590000|2022-04-05 21:53:10|34543.7|34423.7|34541.7|34421.7|34544|34424|34540.8|34420.8|5
1649195600000|2022-04-05 21:53:20|34542.9|34422.9|34544.8|34424.8|34544.8|34424.8|34539.7|34419.7|4
1649195610000|2022-04-05 21:53:30|34544|34424|34542.2|34422.2|34545.4|34425.4|34542.2|34422.2|4
1649195620000|2022-04-05 21:53:40|34542.9|34422.9|34540.2|34420.2|34544.8|34424.8|34535|34415|5
1649195630000|2022-04-05 21:53:50|34541.5|34421.5|34535|34415|34542.5|34422.5|34535|34415|4
1649195640000|2022-04-05 21:54:00|34538.6|34418.6|34545|34430.4|34545|34430.4|34538.6|34418.6|2
1649195650000|2022-04-05 21:54:10|34529.6|34409.6|34525|34405|34529.6|34409.6|34525|34405|2
1649195660000|2022-04-05 21:54:20|34545|34430.4|34548.2|34428.2|34548.4|34430.4|34545|34428.2|3
1649195670000|2022-04-05 21:54:30|34548.8|34428.8|34548.3|34428.3|34548.9|34428.9|34548.3|34428.3|4
1649195680000|2022-04-05 21:54:40|34548.4|34428.4|34536.8|34416.8|34548.6|34428.6|34536.8|34416.8|5
1649195690000|2022-04-05 21:54:50|34538|34418|34544.8|34430.4|34544.8|34430.4|34538|34418|2
1649195700000|2022-04-05 21:55:00|34547|34430.8|34547.1|34427.1|34547.2|34430.8|34547|34427|4
1649195710000|2022-04-05 21:55:10|34547.4|34427.4|34543.9|34423.9|34547.8|34427.8|34529.8|34409.8|10
1649195720000|2022-04-05 21:55:20|34543.2|34423.2|34553.1|34433.1|34558.1|34438.1|34543.2|34423.2|12
1649195730000|2022-04-05 21:55:30|34552.2|34432.2|34553.9|34433.9|34554.3|34434.3|34552.2|34432.2|4
1649195740000|2022-04-05 21:55:40|34554.2|34434.2|34532.8|34412.8|34557.9|34437.9|34532.8|34412.8|5
1649195750000|2022-04-05 21:55:50|34539.1|34419.1|34539.4|34419.4|34539.4|34419.4|34535.3|34415.3|4
1649195760000|2022-04-05 21:56:00|34546|34432|34525|34405|34546|34432|34525|34405|3
1649195770000|2022-04-05 21:56:10|34540.2|34420.2|34554|34434|34555.9|34435.9|34540.2|34420.2|6
1649195780000|2022-04-05 21:56:20|34554.3|34434.3|34533.3|34413.3|34554.3|34434.3|34533.3|34413.3|5
1649195790000|2022-04-05 21:56:30|34537.2|34417.2|34536.4|34416.4|34541.3|34421.3|34532.6|34412.6|7
1649195800000|2022-04-05 21:56:40|34537.8|34417.8|34548.8|34428.8|34549|34429|34536.5|34416.5|7
1649195810000|2022-04-05 21:56:50|34549.9|34429.9|34548.7|34428.7|34549.9|34429.9|34541|34421|9
1649195820000|2022-04-05 21:57:00|34548.6|34428.6|34551.4|34431.4|34553.2|34433.2|34540.2|34420.2|20
1649195830000|2022-04-05 21:57:10|34551.2|34431.2|34549.6|34429.6|34553.7|34433.7|34546.8|34426.8|16
1649195840000|2022-04-05 21:57:20|34549.5|34429.5|34547.7|34427.7|34549.6|34429.6|34545.9|34425.9|11
1649195850000|2022-04-05 21:57:30|34547.8|34427.8|34546.5|34426.5|34549.1|34429.1|34545.4|34425.4|8
1649195860000|2022-04-05 21:57:40|34548.7|34428.7|34550.9|34430.9|34551.2|34431.2|34544.9|34424.9|9
1649195870000|2022-04-05 21:57:50|34549.8|34429.8|34549.5|34429.5|34561.3|34441.3|34548.4|34428.4|14
1649195880000|2022-04-05 21:58:00|34549.6|34429.6|34546.6|34426.6|34551.2|34431.2|34543.5|34423.5|24
1649195890000|2022-04-05 21:58:10|34547.2|34427.2|34548.1|34428.1|34553.3|34433.3|34547.2|34427.2|8
1649195900000|2022-04-05 21:58:20|34548|34428|34548.6|34428.6|34548.6|34428.6|34545.5|34425.5|12
1649195910000|2022-04-05 21:58:30|34548.1|34428.1|34554.8|34434.8|34556.5|34436.5|34545.3|34425.3|10
1649195920000|2022-04-05 21:58:40|34548.4|34428.4|34545.5|34425.5|34548.4|34428.4|34543.6|34423.6|10
1649195930000|2022-04-05 21:58:50|34545.4|34425.4|34542.5|34422.5|34545.5|34425.5|34542.4|34422.4|7
1649195940000|2022-04-05 21:59:00|34542.6|34422.6|34545.1|34425.1|34551.1|34431.1|34542.1|34422.1|14
1649195950000|2022-04-05 21:59:10|34545.2|34425.2|34543.3|34423.3|34545.2|34425.2|34541.1|34421.1|6
1649195960000|2022-04-05 21:59:20|34543.4|34423.4|34548.6|34428.6|34548.6|34428.6|34541.9|34421.9|8
1649195970000|2022-04-05 21:59:30|34548.7|34428.7|34545.2|34425.2|34548.7|34428.7|34541.1|34421.1|7
1649195980000|2022-04-05 21:59:40|34545.1|34425.1|34546.1|34426.1|34547.6|34427.6|34545|34425|11
1649195990000|2022-04-05 21:59:50|34546.2|34426.2|34547.2|34427.2|34548.2|34428.2|34541.5|34421.5|14
1649196000000|2022-04-05 22:00:00|34535.7|34415.7|34539.5|34419.5|34546.7|34428.5|34535.5|34415.5|22
1649196010000|2022-04-05 22:00:10|34539.7|34419.7|34570|34450|34570|34450|34537.4|34417.4|37
1649196020000|2022-04-05 22:00:20|34561.7|34441.7|34563.8|34443.8|34563.8|34443.8|34551|34431|18
1649196030000|2022-04-05 22:00:30|34563.5|34443.5|34568.6|34448.6|34568.6|34448.6|34563.5|34443.5|19
1649196040000|2022-04-05 22:00:40|34567|34447|34566.3|34446.3|34567.5|34447.5|34559.8|34439.8|17
1649196050000|2022-04-05 22:00:50|34567.3|34447.3|34567.2|34447.2|34567.3|34447.3|34565.1|34445.1|15
1649196060000|2022-04-05 22:01:00|34566.1|34446.1|34565.3|34445.3|34567.1|34447.1|34564.7|34444.7|11
1649196070000|2022-04-05 22:01:10|34567|34447|34567.8|34447.8|34569.5|34449.5|34561.4|34441.4|16
1649196080000|2022-04-05 22:01:20|34566.6|34446.6|34567.1|34447.1|34568.9|34448.9|34563.1|34443.1|12
1649196090000|2022-04-05 22:01:30|34568.1|34448.1|34566.2|34446.2|34568.1|34448.1|34566.2|34446.2|12
1649196100000|2022-04-05 22:01:40|34566.6|34446.6|34564.1|34444.1|34566.6|34446.6|34563.9|34443.9|6
1649196110000|2022-04-05 22:01:50|34562.6|34442.6|34561.9|34441.9|34562.6|34442.6|34561.6|34441.6|5
1649196120000|2022-04-05 22:02:00|34563.7|34443.7|34564.1|34444.1|34566.9|34446.9|34563.3|34443.3|9
1649196130000|2022-04-05 22:02:10|34564.7|34444.7|34561.9|34441.9|34564.8|34444.8|34561.9|34441.9|3
1649196140000|2022-04-05 22:02:20|34561.5|34441.5|34560.7|34440.7|34561.8|34441.8|34560.7|34440.7|4
1649196150000|2022-04-05 22:02:30|34561.1|34441.1|34564.2|34444.2|34564.2|34444.2|34561.1|34441.1|4
1649196160000|2022-04-05 22:02:40|34565.4|34445.4|34562.3|34442.3|34565.4|34445.4|34562.3|34442.3|4
1649196170000|2022-04-05 22:02:50|34563.1|34443.1|34564.3|34444.3|34565.1|34445.1|34562.7|34442.7|6
1649196180000|2022-04-05 22:03:00|34569.2|34449.2|34567.3|34447.3|34569.2|34449.2|34564.9|34444.9|18
1649196190000|2022-04-05 22:03:10|34566.6|34446.6|34567|34447|34567.6|34447.6|34560.2|34440.2|7
1649196200000|2022-04-05 22:03:20|34565.8|34445.8|34569.2|34449.2|34569.2|34449.2|34565.8|34445.8|2
1649196210000|2022-04-05 22:03:30|34567.9|34447.9|34566|34446|34569.8|34449.8|34565|34445|14
1649196220000|2022-04-05 22:03:40|34564.8|34444.8|34566.4|34446.4|34567|34447|34564.8|34444.8|8
1649196230000|2022-04-05 22:03:50|34566.2|34446.2|34566.5|34446.5|34566.7|34446.7|34565.1|34445.1|12
1649196240000|2022-04-05 22:04:00|34566.9|34446.9|34571.6|34451.6|34571.6|34451.6|34566.2|34446.2|6
1649196250000|2022-04-05 22:04:10|34570.6|34450.6|34564.9|34444.9|34570.6|34450.6|34560.3|34440.3|7
1649196260000|2022-04-05 22:04:20|34565.4|34445.4|34566.3|34446.3|34566.3|34446.3|34564.4|34444.4|11
1649196270000|2022-04-05 22:04:30|34568.8|34448.8|34569.6|34449.6|34569.6|34449.6|34567|34447|10
1649196280000|2022-04-05 22:04:40|34569.1|34449.1|34567.1|34447.1|34569.1|34449.1|34565.7|34445.7|8
1649196290000|2022-04-05 22:04:50|34569.5|34449.5|34568.8|34448.8|34569.5|34449.5|34567.9|34447.9|7
1649196300000|2022-04-05 22:05:00|34571.2|34451.2|34565.7|34445.7|34571.2|34451.2|34561.6|34441.6|10
1649196310000|2022-04-05 22:05:10|34569.2|34449.2|34567|34447|34569.3|34449.3|34561.4|34441.4|13
1649196320000|2022-04-05 22:05:20|34566.4|34446.4|34566.9|34446.9|34566.9|34446.9|34566.4|34446.4|2
1649196330000|2022-04-05 22:05:30|34566.1|34446.1|34565.7|34445.7|34572|34452|34565.6|34445.6|10
1649196340000|2022-04-05 22:05:40|34565.5|34445.5|34567.2|34447.2|34567.3|34447.3|34561|34441|12
1649196350000|2022-04-05 22:05:50|34566.3|34446.3|34569.2|34449.2|34573.6|34453.6|34560.5|34440.5|20
1649196360000|2022-04-05 22:06:00|34568.2|34448.2|34568.8|34448.8|34570.4|34450.4|34564.9|34444.9|16
1649196370000|2022-04-05 22:06:10|34568.6|34448.6|34569.5|34449.5|34569.5|34449.5|34564.2|34444.2|10
1649196380000|2022-04-05 22:06:20|34568.2|34448.2|34568.4|34448.4|34569.4|34449.4|34568|34448|6
1649196390000|2022-04-05 22:06:30|34571.1|34451.1|34569.4|34449.4|34571.1|34451.1|34567|34447|15
1649196400000|2022-04-05 22:06:40|34569.1|34449.1|34570.8|34450.8|34570.8|34450.8|34568.6|34448.6|8
1649196410000|2022-04-05 22:06:50|34568.9|34448.9|34566.2|34446.2|34571.1|34451.1|34561.3|34441.3|15
1649196420000|2022-04-05 22:07:00|34566.7|34446.7|34573.7|34453.7|34575.2|34455.2|34566.7|34446.7|10
1649196430000|2022-04-05 22:07:10|34572.6|34452.6|34568.3|34448.3|34573.2|34453.2|34558.4|34438.4|13
1649196440000|2022-04-05 22:07:20|34568.7|34448.7|34568.1|34448.1|34568.7|34448.7|34568.1|34448.1|4
1649196450000|2022-04-05 22:07:30|34565|34445|34566|34446|34566|34446|34564.7|34444.7|3
1649196460000|2022-04-05 22:07:40|34572.8|34452.8|34538.9|34418.9|34572.8|34452.8|34535.3|34415.3|15
1649196470000|2022-04-05 22:07:50|34540.7|34420.7|34541.5|34421.5|34545.9|34425.9|34540.7|34420.7|11
1649196480000|2022-04-05 22:08:00|34543.5|34423.5|34540.2|34420.2|34544.3|34424.3|34540.2|34420.2|13
1649196490000|2022-04-05 22:08:10|34541|34421|34540.4|34420.4|34543.9|34423.9|34540.2|34420.2|8
1649196500000|2022-04-05 22:08:20|34538.3|34418.3|34541.2|34421.2|34541.2|34421.2|34537.8|34417.8|19
1649196510000|2022-04-05 22:08:30|34539.7|34419.7|34536.9|34416.9|34541.2|34421.2|34536.9|34416.9|12
1649196520000|2022-04-05 22:08:40|34537.2|34417.2|34537.2|34417.2|34539.2|34419.2|34537.2|34417.2|14
1649196530000|2022-04-05 22:08:50|34537.1|34417.1|34539.1|34419.1|34541.9|34421.9|34537.1|34417.1|7
1649196540000|2022-04-05 22:09:00|34545.5|34425.5|34540.7|34420.7|34545.6|34425.6|34540.7|34420.7|16
1649196550000|2022-04-05 22:09:10|34540.3|34420.3|34534.2|34414.2|34541|34421|34534.1|34414.1|11
1649196560000|2022-04-05 22:09:20|34534.1|34414.1|34523.6|34403.6|34535.3|34415.3|34522.8|34402.8|12
1649196570000|2022-04-05 22:09:30|34525.6|34405.6|34537|34417|34537|34417|34525.6|34405.6|8
1649196580000|2022-04-05 22:09:40|34536.8|34416.8|34534.2|34414.2|34536.8|34416.8|34533.8|34413.8|8
1649196590000|2022-04-05 22:09:50|34539.9|34419.9|34541.6|34421.6|34542.4|34422.4|34538.9|34418.9|11
1649196600000|2022-04-05 22:10:00|34541.7|34421.7|34530.4|34410.4|34541.7|34421.7|34523.9|34403.9|11
1649196610000|2022-04-05 22:10:10|34531|34411|34530.4|34410.4|34531|34411|34527.2|34407.2|8
1649196620000|2022-04-05 22:10:20|34530.5|34410.5|34534.7|34414.7|34534.7|34414.7|34525.7|34405.7|6
1649196630000|2022-04-05 22:10:30|34534.9|34414.9|34534.3|34414.3|34535|34415|34533.7|34413.7|8
1649196640000|2022-04-05 22:10:40|34533.7|34413.7|34541.6|34421.6|34544.4|34424.4|34533.7|34413.7|8
1649196650000|2022-04-05 22:10:50|34547.8|34427.8|34538.5|34418.5|34547.8|34427.8|34538.5|34418.5|9
1649196660000|2022-04-05 22:11:00|34539.4|34419.4|34523.4|34403.4|34539.4|34419.4|34523.4|34403.4|9
1649196670000|2022-04-05 22:11:10|34527.7|34407.7|34525.5|34405.5|34527.7|34407.7|34522.6|34402.6|6
1649196680000|2022-04-05 22:11:20|34527.9|34407.9|34545.4|34425.4|34545.4|34425.4|34524.5|34404.5|11
1649196690000|2022-04-05 22:11:30|34543.6|34423.6|34545.6|34425.6|34546.4|34426.4|34541.3|34421.3|8
1649196700000|2022-04-05 22:11:40|34545.1|34425.1|34541.5|34421.5|34545.3|34425.3|34541.5|34421.5|13
1649196710000|2022-04-05 22:11:50|34538.9|34418.9|34543.8|34423.8|34544.4|34424.4|34538.9|34418.9|10
1649196720000|2022-04-05 22:12:00|34529.5|34409.5|34530.3|34410.3|34530.3|34410.3|34521.5|34401.5|13
1649196730000|2022-04-05 22:12:10|34530.7|34410.7|34526.6|34406.6|34532.4|34412.4|34522.5|34402.5|8
1649196740000|2022-04-05 22:12:20|34543.7|34423.7|34545.5|34425.5|34545.5|34425.5|34540.7|34420.7|4
1649196750000|2022-04-05 22:12:30|34542.9|34422.9|34542.9|34422.9|34546.8|34426.8|34542.9|34422.9|7
1649196760000|2022-04-05 22:12:40|34541.4|34421.4|34544.4|34424.4|34545.3|34425.3|34541.4|34421.4|7
1649196770000|2022-04-05 22:12:50|34523.7|34403.7|34534.6|34414.6|34534.6|34414.6|34523.7|34403.7|3
1649196790000|2022-04-05 22:13:10|34522.1|34402.1|34546.4|34426.4|34546.4|34426.4|34521.2|34401.2|6
1649196800000|2022-04-05 22:13:20|34546.5|34426.5|34543.8|34423.8|34547.2|34427.2|34543.8|34423.8|9
1649196810000|2022-04-05 22:13:30|34544.2|34424.2|34544.6|34424.6|34545.5|34425.5|34542|34422|7
1649196820000|2022-04-05 22:13:40|34543.9|34423.9|34523.9|34403.9|34544.8|34424.8|34523.9|34403.9|8
1649196830000|2022-04-05 22:13:50|34525.4|34405.4|34530.6|34410.6|34530.6|34410.6|34524.1|34404.1|12
1649196840000|2022-04-05 22:14:00|34531.4|34411.4|34526.7|34406.7|34531.4|34411.4|34526.6|34406.6|9
1649196850000|2022-04-05 22:14:10|34528.2|34408.2|34540.3|34420.3|34543.7|34423.7|34525.9|34405.9|6
1649196860000|2022-04-05 22:14:20|34547.9|34427.9|34545.6|34425.6|34547.9|34427.9|34542.8|34422.8|6
1649196870000|2022-04-05 22:14:30|34543.9|34423.9|34543.7|34423.7|34543.9|34423.9|34538.2|34418.2|10
1649196880000|2022-04-05 22:14:40|34543.8|34423.8|34528.1|34408.1|34544.2|34424.2|34524.6|34404.6|8
1649196890000|2022-04-05 22:14:50|34525.6|34405.6|34547.8|34427.8|34547.8|34427.8|34525.2|34405.2|7
1649196900000|2022-04-05 22:15:00|34530.8|34410.8|34539.9|34419.9|34539.9|34419.9|34524.9|34404.9|26
1649196910000|2022-04-05 22:15:10|34539.3|34419.3|34539.7|34419.7|34542.2|34422.2|34537|34417|18
1649196920000|2022-04-05 22:15:20|34540.5|34420.5|34536.1|34416.1|34540.5|34420.5|34535.9|34415.9|9
1649196930000|2022-04-05 22:15:30|34536.4|34416.4|34532.5|34412.5|34539.8|34419.8|34531.7|34411.7|11
1649196940000|2022-04-05 22:15:40|34533.2|34413.2|34529.9|34409.9|34533.3|34413.3|34529|34409|11
1649196950000|2022-04-05 22:15:50|34530.9|34410.9|34532.6|34412.6|34532.8|34412.8|34529.5|34409.5|15
1649196960000|2022-04-05 22:16:00|34533.8|34413.8|34541.6|34421.6|34544.6|34424.6|34529.5|34409.5|18
1649196970000|2022-04-05 22:16:10|34541|34421|34541.8|34421.8|34544.6|34424.6|34538.8|34418.8|9
1649196980000|2022-04-05 22:16:20|34540.7|34420.7|34542.3|34422.3|34542.8|34422.8|34539.8|34419.8|8
1649196990000|2022-04-05 22:16:30|34540.9|34420.9|34533.3|34413.3|34542.3|34422.3|34533.2|34413.2|4
1649197000000|2022-04-05 22:16:40|34535.3|34415.3|34535.5|34415.5|34536|34416|34535.3|34415.3|7
1649197010000|2022-04-05 22:16:50|34535.6|34415.6|34533.4|34413.4|34535.9|34415.9|34533.4|34413.4|5
1649197020000|2022-04-05 22:17:00|34535.4|34415.4|34532.9|34412.9|34535.4|34415.4|34532.6|34412.6|4
1649197030000|2022-04-05 22:17:10|34533.4|34413.4|34532|34412|34533.4|34413.4|34532|34412|3
1649197040000|2022-04-05 22:17:20|34532.1|34412.1|34531.3|34411.3|34542|34422|34527.8|34407.8|10
1649197050000|2022-04-05 22:17:30|34531.4|34411.4|34533.9|34413.9|34533.9|34413.9|34528.6|34408.6|5
1649197060000|2022-04-05 22:17:40|34533.5|34413.5|34531.8|34411.8|34533.5|34413.5|34525.1|34405.1|12
1649197070000|2022-04-05 22:17:50|34530.9|34410.9|34537.2|34417.2|34545.7|34425.7|34530.9|34410.9|12
1649197080000|2022-04-05 22:18:00|34538.1|34418.1|34539.5|34419.5|34542.2|34422.2|34538.1|34418.1|6
1649197090000|2022-04-05 22:18:10|34538.9|34418.9|34540|34420|34540|34420|34537.5|34417.5|5
1649197100000|2022-04-05 22:18:20|34543.2|34423.2|34532|34412|34543.5|34423.5|34530.2|34410.2|8
1649197110000|2022-04-05 22:18:30|34531.9|34411.9|34536|34416|34536|34416|34528.9|34408.9|9
1649197120000|2022-04-05 22:18:40|34535.9|34415.9|34539.7|34419.7|34540.9|34420.9|34529.6|34409.6|8
1649197130000|2022-04-05 22:18:50|34540|34420|34544.2|34424.2|34546.1|34426.1|34540|34420|11
1649197140000|2022-04-05 22:19:00|34545.3|34425.3|34537.4|34417.4|34545.3|34425.3|34535.6|34415.6|8
1649197150000|2022-04-05 22:19:10|34537.6|34417.6|34536|34416|34537.9|34417.9|34533.9|34413.9|7
1649197160000|2022-04-05 22:19:20|34536.1|34416.1|34535.9|34415.9|34536.4|34416.4|34535.9|34415.9|4
1649197170000|2022-04-05 22:19:30|34536.6|34416.6|34531.2|34411.2|34536.6|34416.6|34528.4|34408.4|6
1649197180000|2022-04-05 22:19:40|34533.5|34413.5|34535.7|34415.7|34535.8|34415.8|34533.5|34413.5|5
1649197190000|2022-04-05 22:19:50|34535.5|34415.5|34532.9|34412.9|34535.7|34415.7|34531.8|34411.8|6
1649197200000|2022-04-05 22:20:00|34534.5|34414.5|34534.4|34414.4|34534.6|34414.6|34534.1|34414.1|8
1649197210000|2022-04-05 22:20:10|34531.1|34411.1|34532.3|34412.3|34533.3|34413.3|34531.1|34411.1|5
1649197220000|2022-04-05 22:20:20|34533.8|34413.8|34520.1|34400.1|34535.1|34415.1|34520.1|34400.1|3
1649197230000|2022-04-05 22:20:30|34538.1|34418.1|34548.7|34428.7|34550.6|34430.6|34531.7|34411.7|14
1649197240000|2022-04-05 22:20:40|34549.6|34429.6|34540.2|34420.2|34550.8|34430.8|34540.2|34420.2|9
1649197250000|2022-04-05 22:20:50|34544.9|34424.9|34536.9|34416.9|34546.8|34426.8|34536.9|34416.9|8
1649197260000|2022-04-05 22:21:00|34538.1|34418.1|34538.4|34418.4|34538.6|34418.6|34538.1|34418.1|3
1649197270000|2022-04-05 22:21:10|34536.7|34416.7|34534.6|34414.6|34536.7|34416.7|34533.9|34413.9|5
1649197280000|2022-04-05 22:21:20|34534.4|34414.4|34534.4|34414.4|34535.7|34415.7|34533.4|34413.4|5
1649197290000|2022-04-05 22:21:30|34539.5|34419.5|34532.7|34412.7|34539.5|34419.5|34532|34412|7
1649197300000|2022-04-05 22:21:40|34534.3|34414.3|34539.8|34419.8|34539.8|34419.8|34533.5|34413.5|6
1649197310000|2022-04-05 22:21:50|34539.7|34419.7|34541.4|34421.4|34548|34428|34537.9|34417.9|12
1649197320000|2022-04-05 22:22:00|34540.7|34420.7|34535.8|34415.8|34541.2|34421.2|34535.8|34415.8|4
1649197330000|2022-04-05 22:22:10|34536.3|34416.3|34531|34411|34536.3|34416.3|34529.8|34409.8|4
1649197340000|2022-04-05 22:22:20|34530.9|34410.9|34541.8|34421.8|34543.8|34423.8|34527.9|34407.9|7
1649197350000|2022-04-05 22:22:30|34543.2|34423.2|34541.3|34421.3|34547.9|34427.9|34538.2|34418.2|12
1649197360000|2022-04-05 22:22:40|34541|34421|34545|34425|34545.9|34425.9|34541|34421|6
1649197370000|2022-04-05 22:22:50|34546.2|34426.2|34529.7|34409.7|34546.2|34426.2|34529.7|34409.7|10
1649197380000|2022-04-05 22:23:00|34535|34415|34530.4|34410.4|34535|34415|34529.5|34409.5|4
1649197390000|2022-04-05 22:23:10|34533.7|34413.7|34532.5|34412.5|34533.7|34413.7|34531.3|34411.3|5
1649197400000|2022-04-05 22:23:20|34533|34413|34542.5|34422.5|34543.4|34423.4|34533|34413|7
1649197410000|2022-04-05 22:23:30|34543.8|34423.8|34546.5|34426.5|34546.5|34426.5|34542.2|34422.2|4
1649197420000|2022-04-05 22:23:40|34544.7|34424.7|34540.8|34420.8|34547.4|34427.4|34540.7|34420.7|4
1649197430000|2022-04-05 22:23:50|34540.9|34420.9|34533.5|34413.5|34543.6|34423.6|34530.8|34410.8|5
1649197440000|2022-04-05 22:24:00|34533.9|34413.9|34530.7|34410.7|34533.9|34413.9|34529.5|34409.5|7
1649197450000|2022-04-05 22:24:10|34530.6|34410.6|34534.7|34414.7|34534.7|34414.7|34527.9|34407.9|6
1649197460000|2022-04-05 22:24:20|34536.6|34416.6|34542.6|34422.6|34542.6|34422.6|34536.6|34416.6|7
1649197470000|2022-04-05 22:24:30|34541.5|34421.5|34541.4|34421.4|34544.9|34424.9|34538.4|34418.4|10
1649197480000|2022-04-05 22:24:40|34539.9|34419.9|34529.4|34409.4|34541.5|34421.5|34529.4|34409.4|7
1649197490000|2022-04-05 22:24:50|34530.4|34410.4|34531.9|34411.9|34531.9|34411.9|34529.7|34409.7|3
1649197500000|2022-04-05 22:25:00|34534|34414|34524.5|34404.5|34534|34414|34522.4|34402.4|7
1649197510000|2022-04-05 22:25:10|34528.9|34408.9|34539.6|34419.6|34539.6|34419.6|34528.9|34408.9|9
1649197520000|2022-04-05 22:25:20|34539.2|34419.2|34539.5|34419.5|34541.6|34421.6|34537.8|34417.8|8
1649197530000|2022-04-05 22:25:30|34539.7|34419.7|34540|34420|34540.7|34420.7|34538.2|34418.2|11
1649197540000|2022-04-05 22:25:40|34540.4|34420.4|34525.7|34405.7|34540.4|34420.4|34525.7|34405.7|11
1649197550000|2022-04-05 22:25:50|34527|34407|34530.8|34410.8|34535.3|34415.3|34513.6|34393.6|12
1649197560000|2022-04-05 22:26:00|34532.5|34412.5|34540.1|34420.1|34540.1|34420.1|34531|34411|8
1649197570000|2022-04-05 22:26:10|34540.4|34420.4|34534.9|34414.9|34540.4|34420.4|34534.8|34414.8|5
1649197580000|2022-04-05 22:26:20|34536|34416|34539.3|34419.3|34539.3|34419.3|34534.8|34414.8|8
1649197590000|2022-04-05 22:26:30|34539.4|34419.4|34530.7|34410.7|34539.8|34419.8|34530.7|34410.7|14
1649197600000|2022-04-05 22:26:40|34529.8|34409.8|34518.1|34398.1|34532.2|34412.2|34509.6|34389.6|15
1649197610000|2022-04-05 22:26:50|34517.7|34397.7|34524.8|34404.8|34533.4|34413.4|34517.7|34397.7|15
1649197620000|2022-04-05 22:27:00|34534.4|34414.4|34540.7|34420.7|34540.7|34420.7|34532.7|34412.7|6
1649197630000|2022-04-05 22:27:10|34537.3|34417.3|34533.6|34413.6|34539.1|34419.1|34533.6|34413.6|5
1649197640000|2022-04-05 22:27:20|34534.3|34414.3|34538.2|34418.2|34538.9|34418.9|34534.3|34414.3|6
1649197650000|2022-04-05 22:27:30|34537.1|34417.1|34532.7|34412.7|34539.8|34419.8|34526.5|34406.5|11
1649197660000|2022-04-05 22:27:40|34535.8|34415.8|34532.8|34412.8|34535.8|34415.8|34524.8|34404.8|14
1649197670000|2022-04-05 22:27:50|34532.9|34412.9|34537.3|34417.3|34539.3|34419.3|34530.9|34410.9|13
1649197680000|2022-04-05 22:28:00|34538|34418|34533.3|34413.3|34538|34418|34532.5|34412.5|7
1649197690000|2022-04-05 22:28:10|34533.4|34413.4|34538.8|34418.8|34539.4|34419.4|34533.1|34413.1|5
1649197700000|2022-04-05 22:28:20|34537.9|34417.9|34528.8|34408.8|34541.1|34421.1|34524.6|34404.6|17
1649197710000|2022-04-05 22:28:30|34534|34414|34530.8|34410.8|34534|34414|34528.3|34408.3|10
1649197720000|2022-04-05 22:28:40|34532.3|34412.3|34530.3|34410.3|34533.3|34413.3|34530.3|34410.3|7
1649197730000|2022-04-05 22:28:50|34530.4|34410.4|34535.3|34415.3|34535.3|34415.3|34530.4|34410.4|4
1649197740000|2022-04-05 22:29:00|34534.4|34414.4|34537.4|34417.4|34537.4|34417.4|34532.6|34412.6|9
1649197750000|2022-04-05 22:29:10|34536.8|34416.8|34537.9|34417.9|34538.2|34418.2|34536|34416|8
1649197760000|2022-04-05 22:29:20|34538.5|34418.5|34529.9|34409.9|34538.5|34418.5|34527.7|34407.7|11
1649197770000|2022-04-05 22:29:30|34533.1|34413.1|34533.4|34413.4|34533.8|34413.8|34533.1|34413.1|5
1649197780000|2022-04-05 22:29:40|34533.5|34413.5|34531.6|34411.6|34533.5|34413.5|34531.6|34411.6|5
1649197790000|2022-04-05 22:29:50|34531.4|34411.4|34532.3|34412.3|34532.3|34412.3|34531.4|34411.4|3
1649197800000|2022-04-05 22:30:00|34532.5|34412.5|34534.8|34414.8|34540.5|34420.5|34532.5|34412.5|23
1649197810000|2022-04-05 22:30:10|34535.1|34415.1|34524.6|34404.6|34538.2|34418.2|34524.6|34404.6|14
1649197820000|2022-04-05 22:30:20|34528.7|34408.7|34527|34407|34530|34410|34526.1|34406.1|18
1649197830000|2022-04-05 22:30:30|34528|34408|34527.6|34407.6|34529|34409|34525.8|34405.8|13
1649197840000|2022-04-05 22:30:40|34524.3|34404.3|34540.6|34420.6|34540.7|34420.7|34524.3|34404.3|10
1649197850000|2022-04-05 22:30:50|34538.7|34418.7|34535.8|34415.8|34540|34420|34533.4|34413.4|13
1649197860000|2022-04-05 22:31:00|34535|34415|34534.9|34414.9|34537.5|34417.5|34533.9|34413.9|25
1649197870000|2022-04-05 22:31:10|34535|34415|34526.5|34406.5|34535|34415|34524.3|34404.3|15
1649197880000|2022-04-05 22:31:20|34527.3|34407.3|34527.9|34407.9|34527.9|34407.9|34527.3|34407.3|3
1649197890000|2022-04-05 22:31:30|34527.8|34407.8|34536.8|34416.8|34536.8|34416.8|34524.1|34404.1|5
1649197900000|2022-04-05 22:31:40|34532.6|34412.6|34533.3|34413.3|34533.3|34413.3|34532.6|34412.6|6
1649197910000|2022-04-05 22:31:50|34540.9|34420.9|34529.6|34409.6|34540.9|34420.9|34529.6|34409.6|7
1649197920000|2022-04-05 22:32:00|34530|34410|34531.6|34411.6|34531.6|34411.6|34528.3|34408.3|5
1649197930000|2022-04-05 22:32:10|34532.1|34412.1|34531.8|34411.8|34532.1|34412.1|34530.3|34410.3|3
1649197940000|2022-04-05 22:32:20|34531.7|34411.7|34531.5|34411.5|34531.7|34411.7|34531.4|34411.4|3
1649197950000|2022-04-05 22:32:30|34534.1|34414.1|34529.6|34409.6|34534.1|34414.1|34527.4|34407.4|5
1649197960000|2022-04-05 22:32:40|34530.4|34410.4|34521.4|34401.4|34530.5|34410.5|34521.4|34401.4|3
1649197970000|2022-04-05 22:32:50|34522.4|34402.4|34531.4|34411.4|34531.6|34411.6|34522.4|34402.4|4
1649197980000|2022-04-05 22:33:00|34526.1|34406.1|34531.7|34411.7|34531.7|34411.7|34526.1|34406.1|8
1649197990000|2022-04-05 22:33:10|34531.1|34411.1|34530.9|34410.9|34531.1|34411.1|34530.9|34410.9|2
1649198000000|2022-04-05 22:33:20|34531.1|34411.1|34534.3|34414.3|34534.3|34414.3|34531.1|34411.1|3
1649198010000|2022-04-05 22:33:30|34534.2|34414.2|34533.9|34413.9|34534.3|34414.3|34533.9|34413.9|3
1649198020000|2022-04-05 22:33:40|34538.1|34418.1|34538.1|34418.1|34538.1|34418.1|34538.1|34418.1|1
1649198030000|2022-04-05 22:33:50|34537.2|34417.2|34534.2|34414.2|34537.2|34417.2|34534.2|34414.2|3
1649198040000|2022-04-05 22:34:00|34534.3|34414.3|34534.1|34414.1|34534.3|34414.3|34534.1|34414.1|3
1649198050000|2022-04-05 22:34:10|34534.5|34414.5|34534.3|34414.3|34534.5|34414.5|34534.3|34414.3|2
1649198060000|2022-04-05 22:34:20|34533.7|34413.7|34533.7|34413.7|34533.7|34413.7|34533.7|34413.7|1
1649198070000|2022-04-05 22:34:30|34533.6|34413.6|34533.6|34413.6|34534.7|34414.7|34533.6|34413.6|3
1649198080000|2022-04-05 22:34:40|34539.3|34419.3|34527.5|34407.5|34540|34420|34526.4|34406.4|7
1649198090000|2022-04-05 22:34:50|34531.9|34411.9|34530.9|34410.9|34532|34412|34529.6|34409.6|10
1649198100000|2022-04-05 22:35:00|34530.4|34410.4|34527.5|34407.5|34530.8|34410.8|34527.5|34407.5|8
1649198110000|2022-04-05 22:35:10|34528.8|34408.8|34526.1|34406.1|34530.5|34410.5|34526.1|34406.1|13
1649198120000|2022-04-05 22:35:20|34528.8|34408.8|34532.5|34412.5|34532.5|34412.5|34527.3|34407.3|4
1649198130000|2022-04-05 22:35:30|34531.9|34411.9|34533.9|34413.9|34533.9|34413.9|34531.9|34411.9|11
1649198140000|2022-04-05 22:35:40|34533.5|34413.5|34533.5|34413.5|34533.9|34413.9|34532.3|34412.3|22
1649198150000|2022-04-05 22:35:50|34533.6|34413.6|34533.7|34413.7|34533.7|34413.7|34532.8|34412.8|10
1649198160000|2022-04-05 22:36:00|34533.6|34413.6|34533.9|34413.9|34533.9|34413.9|34533.4|34413.4|6
1649198170000|2022-04-05 22:36:10|34534|34414|34532.4|34412.4|34534.3|34414.3|34532.3|34412.3|5
1649198180000|2022-04-05 22:36:20|34532.6|34412.6|34534|34414|34534|34414|34532.5|34412.5|3
1649198190000|2022-04-05 22:36:30|34534.1|34414.1|34537.4|34417.4|34538.2|34418.2|34534.1|34414.1|3
1649198200000|2022-04-05 22:36:40|34535.4|34415.4|34532|34412|34535.4|34415.4|34531.6|34411.6|10
1649198210000|2022-04-05 22:36:50|34532.3|34412.3|34533|34413|34533.1|34413.1|34532.3|34412.3|5
1649198220000|2022-04-05 22:37:00|34532.8|34412.8|34534|34414|34534.2|34414.2|34532.7|34412.7|7
1649198230000|2022-04-05 22:37:10|34534.1|34414.1|34532.4|34412.4|34534.2|34414.2|34531|34411|4
1649198240000|2022-04-05 22:37:20|34531.7|34411.7|34534.1|34414.1|34535.2|34415.2|34531.7|34411.7|8
1649198250000|2022-04-05 22:37:30|34534.5|34414.5|34533.4|34413.4|34534.5|34414.5|34533|34413|7
1649198260000|2022-04-05 22:37:40|34531.1|34411.1|34530.9|34410.9|34531.4|34411.4|34530.7|34410.7|9
1649198270000|2022-04-05 22:37:50|34531.2|34411.2|34534.2|34414.2|34534.2|34414.2|34531.2|34411.2|5
1649198280000|2022-04-05 22:38:00|34533.9|34413.9|34534.2|34414.2|34534.5|34414.5|34533.9|34413.9|5
1649198290000|2022-04-05 22:38:10|34531.9|34411.9|34534.2|34414.2|34534.2|34414.2|34531.7|34411.7|12
1649198300000|2022-04-05 22:38:20|34534.1|34414.1|34535|34415|34537.3|34417.3|34534.1|34414.1|6
1649198310000|2022-04-05 22:38:30|34535.3|34415.3|34534|34414|34535.3|34415.3|34532.4|34412.4|5
1649198320000|2022-04-05 22:38:40|34533.8|34413.8|34532.7|34412.7|34534.1|34414.1|34532.6|34412.6|4
1649198330000|2022-04-05 22:38:50|34534|34414|34532.6|34412.6|34534|34414|34532.2|34412.2|9
1649198340000|2022-04-05 22:39:00|34532.7|34412.7|34531.3|34411.3|34532.7|34412.7|34531|34411|9
1649198350000|2022-04-05 22:39:10|34531.8|34411.8|34534.3|34414.3|34534.3|34414.3|34531.8|34411.8|3
1649198360000|2022-04-05 22:39:20|34533.7|34413.7|34532.7|34412.7|34534.3|34414.3|34532.2|34412.2|4
1649198370000|2022-04-05 22:39:30|34532.9|34412.9|34528.7|34408.7|34533.4|34413.4|34526.2|34406.2|8
1649198380000|2022-04-05 22:39:40|34529.7|34409.7|34531.7|34411.7|34531.9|34411.9|34529.4|34409.4|8
1649198390000|2022-04-05 22:39:50|34532.6|34412.6|34531.4|34411.4|34533.5|34413.5|34529.8|34409.8|9
1649198400000|2022-04-05 22:40:00|34531.9|34411.9|34533.3|34413.3|34533.5|34413.5|34531.8|34411.8|8
1649198410000|2022-04-05 22:40:10|34531.6|34411.6|34533.7|34413.7|34534.3|34414.3|34531.6|34411.6|9
1649198420000|2022-04-05 22:40:20|34533.6|34413.6|34531.5|34411.5|34533.7|34413.7|34530.8|34410.8|8
1649198430000|2022-04-05 22:40:30|34531.6|34411.6|34531.2|34411.2|34531.8|34411.8|34530.9|34410.9|6
1649198440000|2022-04-05 22:40:40|34531.7|34411.7|34531|34411|34533.5|34413.5|34530.3|34410.3|9
1649198450000|2022-04-05 22:40:50|34531.3|34411.3|34528.4|34408.4|34531.3|34411.3|34528.4|34408.4|2
1649198460000|2022-04-05 22:41:00|34529.9|34409.9|34532.7|34412.7|34532.7|34412.7|34529.9|34409.9|6
1649198470000|2022-04-05 22:41:10|34532.1|34412.1|34529.6|34409.6|34532.1|34412.1|34528.7|34408.7|8
1649198480000|2022-04-05 22:41:20|34529.8|34409.8|34530|34410|34530.1|34410.1|34529.6|34409.6|5
1649198490000|2022-04-05 22:41:30|34530.1|34410.1|34524.8|34404.8|34530.1|34410.1|34524.4|34404.4|9
1649198500000|2022-04-05 22:41:40|34525.9|34405.9|34530.4|34410.4|34530.4|34410.4|34525.8|34405.8|16
1649198510000|2022-04-05 22:41:50|34529.8|34409.8|34528.4|34408.4|34529.8|34409.8|34528.1|34408.1|5
1649198520000|2022-04-05 22:42:00|34528.9|34408.9|34531.2|34411.2|34531.9|34411.9|34528.9|34408.9|7
1649198530000|2022-04-05 22:42:10|34530.8|34410.8|34530.6|34410.6|34530.8|34410.8|34530.6|34410.6|3
1649198540000|2022-04-05 22:42:20|34531.8|34411.8|34528|34408|34532.2|34412.2|34527.7|34407.7|4
1649198550000|2022-04-05 22:42:30|34528.6|34408.6|34531.2|34411.2|34531.6|34411.6|34528.4|34408.4|9
1649198560000|2022-04-05 22:42:40|34531|34411|34531.1|34411.1|34531.3|34411.3|34530.6|34410.6|7
1649198570000|2022-04-05 22:42:50|34531|34411|34532|34412|34532.7|34412.7|34529.5|34409.5|15
1649198580000|2022-04-05 22:43:00|34531.4|34411.4|34529.2|34409.2|34531.6|34411.6|34529.2|34409.2|10
1649198590000|2022-04-05 22:43:10|34528.1|34408.1|34529.8|34409.8|34529.9|34409.9|34528.1|34408.1|6
1649198600000|2022-04-05 22:43:20|34531.7|34411.7|34531.4|34411.4|34531.7|34411.7|34530.7|34410.7|5
1649198610000|2022-04-05 22:43:30|34531.7|34411.7|34529.9|34409.9|34531.7|34411.7|34529.9|34409.9|4
1649198620000|2022-04-05 22:43:40|34530.6|34410.6|34530|34410|34530.6|34410.6|34530|34410|5
1649198630000|2022-04-05 22:43:50|34530.1|34410.1|34530.4|34410.4|34533.3|34413.3|34530.1|34410.1|8
1649198640000|2022-04-05 22:44:00|34529.7|34409.7|34528.8|34408.8|34530.4|34410.4|34527.6|34407.6|8
1649198650000|2022-04-05 22:44:10|34529.3|34409.3|34529.5|34409.5|34530.5|34410.5|34529.3|34409.3|11
1649198660000|2022-04-05 22:44:20|34529.3|34409.3|34530.8|34410.8|34531.1|34411.1|34529.3|34409.3|8
1649198670000|2022-04-05 22:44:30|34530.4|34410.4|34530.6|34410.6|34530.6|34410.6|34530|34410|8
1649198680000|2022-04-05 22:44:40|34530.4|34410.4|34533.6|34413.6|34533.6|34413.6|34530.4|34410.4|4
1649198690000|2022-04-05 22:44:50|34532.9|34412.9|34528.9|34408.9|34533.2|34413.2|34528.9|34408.9|8
1649198700000|2022-04-05 22:45:00|34529.3|34409.3|34530.2|34410.2|34530.9|34410.9|34529.2|34409.2|11
1649198710000|2022-04-05 22:45:10|34530.5|34410.5|34530.5|34410.5|34530.5|34410.5|34530.5|34410.5|1
1649198720000|2022-04-05 22:45:20|34531.3|34411.3|34530.1|34410.1|34531.4|34411.4|34528.9|34408.9|6
1649198730000|2022-04-05 22:45:30|34530.5|34410.5|34531.5|34411.5|34531.5|34411.5|34530.3|34410.3|13
1649198740000|2022-04-05 22:45:40|34531.8|34411.8|34531.9|34411.9|34533.1|34413.1|34531.2|34411.2|12
1649198750000|2022-04-05 22:45:50|34531.6|34411.6|34530|34410|34531.6|34411.6|34530|34410|3
1649198760000|2022-04-05 22:46:00|34531.6|34411.6|34531.1|34411.1|34531.6|34411.6|34531.1|34411.1|5
1649198770000|2022-04-05 22:46:10|34531.2|34411.2|34531.6|34411.6|34531.7|34411.7|34531.2|34411.2|3
1649198780000|2022-04-05 22:46:20|34530.9|34410.9|34531.2|34411.2|34531.4|34411.4|34529.8|34409.8|8
1649198790000|2022-04-05 22:46:30|34531.7|34411.7|34533.5|34413.5|34534.8|34414.8|34531.6|34411.6|9
1649198800000|2022-04-05 22:46:40|34532.9|34412.9|34530.7|34410.7|34533|34413|34530.5|34410.5|10
1649198810000|2022-04-05 22:46:50|34530.6|34410.6|34530.6|34410.6|34530.6|34410.6|34530.6|34410.6|1
1649198820000|2022-04-05 22:47:00|34530.8|34410.8|34530.1|34410.1|34531.7|34411.7|34530.1|34410.1|8
1649198830000|2022-04-05 22:47:10|34529.8|34409.8|34532.6|34412.6|34532.6|34412.6|34529.8|34409.8|9
1649198840000|2022-04-05 22:47:20|34532.2|34412.2|34531.9|34411.9|34532.2|34412.2|34531.8|34411.8|4
1649198850000|2022-04-05 22:47:30|34531.7|34411.7|34531|34411|34533.7|34413.7|34530.3|34410.3|14
1649198860000|2022-04-05 22:47:40|34530.4|34410.4|34531.4|34411.4|34531.6|34411.6|34530.4|34410.4|8
1649198870000|2022-04-05 22:47:50|34531.9|34411.9|34531.5|34411.5|34531.9|34411.9|34531.5|34411.5|4
1649198880000|2022-04-05 22:48:00|34531.7|34411.7|34531.3|34411.3|34531.7|34411.7|34529.5|34409.5|8
1649198890000|2022-04-05 22:48:10|34531.4|34411.4|34531.2|34411.2|34531.6|34411.6|34531.2|34411.2|5
1649198900000|2022-04-05 22:48:20|34530.1|34410.1|34532.8|34412.8|34532.8|34412.8|34530.1|34410.1|2
1649198910000|2022-04-05 22:48:30|34532.2|34412.2|34531.3|34411.3|34532.2|34412.2|34531.3|34411.3|5
1649198920000|2022-04-05 22:48:40|34531.7|34411.7|34530.5|34410.5|34531.7|34411.7|34530.4|34410.4|7
1649198940000|2022-04-05 22:49:00|34530.7|34410.7|34522.3|34402.3|34531.5|34411.5|34522.3|34402.3|12
1649198950000|2022-04-05 22:49:10|34526.2|34406.2|34527|34407|34527.2|34407.2|34525.5|34405.5|10
1649198960000|2022-04-05 22:49:20|34526.7|34406.7|34527.7|34407.7|34529|34409|34526|34406|7
1649198970000|2022-04-05 22:49:30|34528.1|34408.1|34527.4|34407.4|34529|34409|34526.9|34406.9|6
1649198980000|2022-04-05 22:49:40|34527.8|34407.8|34530.2|34410.2|34530.6|34410.6|34527.8|34407.8|5
1649198990000|2022-04-05 22:49:50|34530.7|34410.7|34529.6|34409.6|34531.8|34411.8|34529.6|34409.6|6
1649199000000|2022-04-05 22:50:00|34530.3|34410.3|34532.4|34412.4|34532.5|34412.5|34528.8|34408.8|18
1649199010000|2022-04-05 22:50:10|34532|34412|34533|34413|34533|34413|34531.1|34411.1|10
1649199020000|2022-04-05 22:50:20|34532.8|34412.8|34530.7|34410.7|34533.2|34413.2|34530.7|34410.7|13
1649199030000|2022-04-05 22:50:30|34531.5|34411.5|34532|34412|34532.1|34412.1|34531|34411|17
1649199040000|2022-04-05 22:50:40|34531.5|34411.5|34529.7|34409.7|34532.5|34412.5|34529.7|34409.7|9
1649199050000|2022-04-05 22:50:50|34530.5|34410.5|34532.6|34412.6|34532.9|34412.9|34530.5|34410.5|9
1649199060000|2022-04-05 22:51:00|34532.3|34412.3|34529.2|34409.2|34534.5|34414.5|34528.3|34408.3|8
1649199070000|2022-04-05 22:51:10|34532|34412|34533.5|34413.5|34534|34414|34532|34412|4
1649199080000|2022-04-05 22:51:20|34532.6|34412.6|34530.5|34410.5|34535.5|34415.5|34530.5|34410.5|5
1649199090000|2022-04-05 22:51:30|34530.4|34410.4|34532.3|34412.3|34532.7|34412.7|34530.4|34410.4|13
1649199100000|2022-04-05 22:51:40|34532.8|34412.8|34533.8|34413.8|34534.1|34414.1|34532.5|34412.5|12
1649199110000|2022-04-05 22:51:50|34533.9|34413.9|34527.1|34407.1|34533.9|34413.9|34527.1|34407.1|7
1649199120000|2022-04-05 22:52:00|34529.6|34409.6|34533.3|34413.3|34534.2|34414.2|34529|34409|8
1649199130000|2022-04-05 22:52:10|34532.7|34412.7|34529.8|34409.8|34532.7|34412.7|34526.2|34406.2|10
1649199140000|2022-04-05 22:52:20|34531.2|34411.2|34523.2|34403.2|34531.2|34411.2|34523.2|34403.2|5
1649199150000|2022-04-05 22:52:30|34527.6|34407.6|34533.4|34413.4|34533.5|34413.5|34527.6|34407.6|7
1649199160000|2022-04-05 22:52:40|34533.5|34413.5|34523.2|34403.2|34533.5|34413.5|34516.9|34396.9|3
1649199170000|2022-04-05 22:52:50|34525.4|34405.4|34529.1|34409.1|34529.3|34409.3|34523.9|34403.9|4
1649199180000|2022-04-05 22:53:00|34527.7|34407.7|34535.3|34415.3|34536.2|34416.2|34527.7|34407.7|9
1649199190000|2022-04-05 22:53:10|34534.8|34414.8|34531.4|34411.4|34534.8|34414.8|34525.8|34405.8|9
1649199200000|2022-04-05 22:53:20|34530.8|34410.8|34530.4|34410.4|34531.5|34411.5|34530.4|34410.4|8
1649199210000|2022-04-05 22:53:30|34530.7|34410.7|34528.2|34408.2|34531|34411|34523.8|34403.8|7
1649199220000|2022-04-05 22:53:40|34526.2|34406.2|34533.5|34413.5|34534|34414|34526.2|34406.2|8
1649199230000|2022-04-05 22:53:50|34534|34414|34534.1|34414.1|34534.1|34414.1|34525.2|34405.2|6
1649199240000|2022-04-05 22:54:00|34526.6|34406.6|34532.3|34412.3|34532.3|34412.3|34526.6|34406.6|4
1649199250000|2022-04-05 22:54:10|34529.6|34409.6|34524.1|34404.1|34529.6|34409.6|34522.7|34402.7|3
1649199260000|2022-04-05 22:54:20|34525.2|34405.2|34534|34414|34534|34414|34525.2|34405.2|6
1649199270000|2022-04-05 22:54:30|34533.9|34413.9|34525.3|34405.3|34534|34414|34519.7|34399.7|9
1649199280000|2022-04-05 22:54:40|34521.4|34401.4|34526.7|34406.7|34529.6|34409.6|34521.4|34401.4|6
1649199290000|2022-04-05 22:54:50|34533.3|34413.3|34517.1|34397.1|34535.8|34415.8|34517.1|34397.1|7
1649199300000|2022-04-05 22:55:00|34520.9|34400.9|34527|34407|34527|34407|34520.9|34400.9|5
1649199310000|2022-04-05 22:55:10|34523.5|34403.5|34519.3|34399.3|34528.4|34408.4|34519.3|34399.3|4
1649199320000|2022-04-05 22:55:20|34518.2|34398.2|34533.5|34413.5|34533.9|34413.9|34518.2|34398.2|6
1649199330000|2022-04-05 22:55:30|34533.2|34413.2|34533.6|34413.6|34533.9|34413.9|34533.2|34413.2|8
1649199340000|2022-04-05 22:55:40|34533.9|34413.9|34527|34407|34535.4|34415.4|34521.1|34401.1|11
1649199350000|2022-04-05 22:55:50|34528.3|34408.3|34533.3|34413.3|34534.1|34414.1|34525.6|34405.6|9
1649199360000|2022-04-05 22:56:00|34533.1|34413.1|34522.5|34402.5|34534.7|34414.7|34521.8|34401.8|10
1649199370000|2022-04-05 22:56:10|34525.5|34405.5|34526.7|34406.7|34528|34408|34524.8|34404.8|8
1649199380000|2022-04-05 22:56:20|34532.4|34412.4|34531.1|34411.1|34532.4|34412.4|34530.1|34410.1|9
1649199390000|2022-04-05 22:56:30|34531.4|34411.4|34512.6|34392.6|34531.5|34411.5|34512.6|34392.6|5
1649199400000|2022-04-05 22:56:40|34517.4|34397.4|34529.2|34409.2|34530|34410|34517.4|34397.4|9
1649199410000|2022-04-05 22:56:50|34529.5|34409.5|34515.6|34395.6|34533.8|34413.8|34515.6|34395.6|6
1649199420000|2022-04-05 22:57:00|34521.3|34401.3|34528.9|34408.9|34529.1|34409.1|34520.7|34400.7|11
1649199430000|2022-04-05 22:57:10|34528.4|34408.4|34515.3|34395.3|34532.8|34412.8|34515.3|34395.3|9
1649199440000|2022-04-05 22:57:20|34520.7|34400.7|34529.2|34409.2|34529.2|34409.2|34520.1|34400.1|6
1649199450000|2022-04-05 22:57:30|34528.9|34408.9|34526.1|34406.1|34531.5|34411.5|34526.1|34406.1|8
1649199460000|2022-04-05 22:57:40|34523|34403|34534|34414|34534.2|34414.2|34523|34403|10
1649199470000|2022-04-05 22:57:50|34531.4|34411.4|34532.4|34412.4|34532.6|34412.6|34531.2|34411.2|9
1649199480000|2022-04-05 22:58:00|34532.6|34412.6|34516|34396|34532.6|34412.6|34502.8|34382.8|5
1649199490000|2022-04-05 22:58:10|34521.8|34401.8|34532.5|34412.5|34532.6|34412.6|34521.8|34401.8|9
1649199500000|2022-04-05 22:58:20|34532.4|34412.4|34517.6|34397.6|34533.1|34413.1|34517.6|34397.6|8
1649199510000|2022-04-05 22:58:30|34521.9|34401.9|34532.3|34412.3|34532.4|34412.4|34521.9|34401.9|13
1649199520000|2022-04-05 22:58:40|34532.6|34412.6|34519.1|34399.1|34532.6|34412.6|34519.1|34399.1|6
1649199530000|2022-04-05 22:58:50|34520.8|34400.8|34528|34408|34528.2|34408.2|34520.8|34400.8|7
1649199540000|2022-04-05 22:59:00|34528.5|34408.5|34533.3|34413.3|34537.4|34417.4|34528.5|34408.5|20
1649199550000|2022-04-05 22:59:10|34535.5|34415.5|34539.4|34419.4|34539.7|34419.7|34535.5|34415.5|20
1649199560000|2022-04-05 22:59:20|34539.6|34419.6|34533.9|34413.9|34543.5|34423.5|34533.9|34413.9|14
1649199570000|2022-04-05 22:59:30|34536|34416|34539.3|34419.3|34540.8|34420.8|34536|34416|24
1649199580000|2022-04-05 22:59:40|34539.6|34419.6|34544.2|34424.2|34544.6|34424.6|34539.6|34419.6|18
1649199590000|2022-04-05 22:59:50|34544.4|34424.4|34554.2|34434.2|34555.7|34435.7|34543.8|34423.8|27
1649199600000|2022-04-05 23:00:00|34556.1|34436.1|34559.1|34439.1|34559.4|34439.4|34554.6|34434.6|23
1649199610000|2022-04-05 23:00:10|34559.2|34439.2|34561|34441|34561.3|34441.3|34559.2|34439.2|10
1649199620000|2022-04-05 23:00:20|34561.2|34441.2|34558.3|34438.3|34561.2|34441.2|34556.7|34436.7|11
1649199630000|2022-04-05 23:00:30|34558.6|34438.6|34556.4|34436.4|34558.6|34438.6|34556.4|34436.4|4
1649199640000|2022-04-05 23:00:40|34556.3|34436.3|34561.8|34441.8|34561.9|34441.9|34556.3|34436.3|12
1649199650000|2022-04-05 23:00:50|34561.9|34441.9|34558.5|34438.5|34561.9|34441.9|34555.8|34435.8|19
1649199660000|2022-04-05 23:01:00|34558.4|34438.4|34557.4|34437.4|34559.2|34439.2|34556.5|34436.5|21
1649199670000|2022-04-05 23:01:10|34557.6|34437.6|34558.8|34438.8|34559.2|34439.2|34556.8|34436.8|9
1649199680000|2022-04-05 23:01:20|34559.1|34439.1|34558.4|34438.4|34559.5|34439.5|34558.3|34438.3|12
1649199690000|2022-04-05 23:01:30|34554.3|34434.3|34556.6|34436.6|34557.3|34437.3|34554.3|34434.3|13
1649199700000|2022-04-05 23:01:40|34560.1|34440.1|34559.7|34439.7|34560.3|34440.3|34559.3|34439.3|7
1649199710000|2022-04-05 23:01:50|34552.5|34432.5|34561.1|34441.1|34561.1|34441.1|34552.5|34432.5|12
1649199720000|2022-04-05 23:02:00|34560.3|34440.3|34559.8|34439.8|34560.3|34440.3|34559.1|34439.1|11
1649199730000|2022-04-05 23:02:10|34553.2|34433.2|34557.5|34437.5|34557.5|34437.5|34553.2|34433.2|12
1649199740000|2022-04-05 23:02:20|34556.7|34436.7|34562.6|34442.6|34564.2|34444.2|34554.6|34434.6|12
1649199750000|2022-04-05 23:02:30|34563.6|34443.6|34559.9|34439.9|34563.6|34443.6|34559.8|34439.8|8
1649199760000|2022-04-05 23:02:40|34560|34440|34560|34440|34560|34440|34559.9|34439.9|3
1649199770000|2022-04-05 23:02:50|34552.4|34432.4|34556.4|34436.4|34556.4|34436.4|34552.4|34432.4|5
1649199780000|2022-04-05 23:03:00|34556.3|34436.3|34558.5|34438.5|34559.1|34439.1|34555.8|34435.8|13
1649199790000|2022-04-05 23:03:10|34549.9|34429.9|34557|34437|34557|34437|34549.9|34429.9|9
1649199800000|2022-04-05 23:03:20|34556.3|34436.3|34558.8|34438.8|34558.8|34438.8|34556.3|34436.3|6
1649199810000|2022-04-05 23:03:30|34558.2|34438.2|34560.5|34440.5|34560.5|34440.5|34558.2|34438.2|3
1649199820000|2022-04-05 23:03:40|34560.3|34440.3|34556|34436|34560.3|34440.3|34551.5|34431.5|5
1649199830000|2022-04-05 23:03:50|34555.7|34435.7|34556.2|34436.2|34557.2|34437.2|34555.7|34435.7|8
1649199840000|2022-04-05 23:04:00|34548.3|34428.3|34555.7|34435.7|34555.7|34435.7|34548.3|34428.3|8
1649199850000|2022-04-05 23:04:10|34555.9|34435.9|34558.1|34438.1|34558.9|34438.9|34555.9|34435.9|8
1649199860000|2022-04-05 23:04:20|34558|34438|34554.1|34434.1|34558.5|34438.5|34550.9|34430.9|9
1649199870000|2022-04-05 23:04:30|34559.1|34439.1|34559.1|34439.1|34559.4|34439.4|34558.7|34438.7|7
1649199880000|2022-04-05 23:04:40|34559|34439|34556.2|34436.2|34559.2|34439.2|34552.7|34432.7|8
1649199890000|2022-04-05 23:04:50|34556.5|34436.5|34559.5|34439.5|34559.5|34439.5|34556.4|34436.4|9
1649199900000|2022-04-05 23:05:00|34559.3|34439.3|34558.8|34438.8|34559.3|34439.3|34558|34438|9
1649199910000|2022-04-05 23:05:10|34559|34439|34558.6|34438.6|34559.2|34439.2|34556|34436|6
1649199920000|2022-04-05 23:05:20|34558.8|34438.8|34558.6|34438.6|34559.1|34439.1|34558.5|34438.5|6
1649199930000|2022-04-05 23:05:30|34558.1|34438.1|34557.2|34437.2|34560.7|34440.7|34554|34434|12
1649199940000|2022-04-05 23:05:40|34556.8|34436.8|34556.6|34436.6|34557.7|34437.7|34556.6|34436.6|10
1649199950000|2022-04-05 23:05:50|34557.6|34437.6|34557.2|34437.2|34558.1|34438.1|34554|34434|8
1649199960000|2022-04-05 23:06:00|34556.7|34436.7|34557.4|34437.4|34557.5|34437.5|34556.5|34436.5|9
1649199970000|2022-04-05 23:06:10|34557.2|34437.2|34557.6|34437.6|34558.7|34438.7|34556|34436|7
1649199980000|2022-04-05 23:06:20|34557.2|34437.2|34555.6|34435.6|34557.6|34437.6|34552.1|34432.1|7
1649199990000|2022-04-05 23:06:30|34555.3|34435.3|34556.6|34436.6|34556.6|34436.6|34555.3|34435.3|6
1649200000000|2022-04-05 23:06:40|34556.8|34436.8|34559.1|34439.1|34559.2|34439.2|34556|34436|12
1649200010000|2022-04-05 23:06:50|34559.2|34439.2|34560.5|34440.5|34561.5|34441.5|34558.5|34438.5|10
1649200020000|2022-04-05 23:07:00|34560.2|34440.2|34560.8|34440.8|34560.8|34440.8|34558.4|34438.4|16
1649200030000|2022-04-05 23:07:10|34560.7|34440.7|34559.1|34439.1|34560.7|34440.7|34559.1|34439.1|12
1649200040000|2022-04-05 23:07:20|34559.3|34439.3|34559.3|34439.3|34559.5|34439.5|34558.6|34438.6|10
1649200050000|2022-04-05 23:07:30|34558.7|34438.7|34557.6|34437.6|34558.7|34438.7|34557.6|34437.6|6
1649200060000|2022-04-05 23:07:40|34558.1|34438.1|34558.7|34438.7|34558.7|34438.7|34558.1|34438.1|4
1649200070000|2022-04-05 23:07:50|34558.1|34438.1|34558.8|34438.8|34558.8|34438.8|34557.4|34437.4|8
1649200080000|2022-04-05 23:08:00|34558.9|34438.9|34558.4|34438.4|34559.1|34439.1|34553.4|34433.4|17
1649200090000|2022-04-05 23:08:10|34558.2|34438.2|34557.6|34437.6|34558.8|34438.8|34555.4|34435.4|10
1649200100000|2022-04-05 23:08:20|34557.2|34437.2|34557.9|34437.9|34558.2|34438.2|34557.2|34437.2|10
1649200110000|2022-04-05 23:08:30|34558.5|34438.5|34559.2|34439.2|34559.4|34439.4|34556.4|34436.4|9
1649200120000|2022-04-05 23:08:40|34559.9|34439.9|34554.9|34434.9|34559.9|34439.9|34551.4|34431.4|9
1649200130000|2022-04-05 23:08:50|34560|34440|34560.7|34440.7|34560.7|34440.7|34560|34440|5
1649200140000|2022-04-05 23:09:00|34560.5|34440.5|34556.2|34436.2|34560.5|34440.5|34552.1|34432.1|9
1649200150000|2022-04-05 23:09:10|34557|34437|34556.1|34436.1|34560|34440|34554.8|34434.8|9
1649200160000|2022-04-05 23:09:20|34556.2|34436.2|34556.7|34436.7|34556.7|34436.7|34556.2|34436.2|3
1649200170000|2022-04-05 23:09:30|34559.4|34439.4|34555.6|34435.6|34559.4|34439.4|34554.4|34434.4|9
1649200180000|2022-04-05 23:09:40|34556.9|34436.9|34557|34437|34557.5|34437.5|34556.9|34436.9|7
1649200190000|2022-04-05 23:09:50|34558.2|34438.2|34557.2|34437.2|34559.1|34439.1|34557.2|34437.2|7
1649200200000|2022-04-05 23:10:00|34558.5|34438.5|34555.9|34435.9|34559.6|34439.6|34555.9|34435.9|9
1649200210000|2022-04-05 23:10:10|34556.7|34436.7|34558.5|34438.5|34558.5|34438.5|34556.7|34436.7|5
1649200220000|2022-04-05 23:10:20|34557.2|34437.2|34554.7|34434.7|34557.3|34437.3|34554.3|34434.3|11
1649200230000|2022-04-05 23:10:30|34555.1|34435.1|34554.1|34434.1|34558.1|34438.1|34550.2|34430.2|9
1649200240000|2022-04-05 23:10:40|34551.2|34431.2|34555.6|34435.6|34556|34436|34551.2|34431.2|7
1649200250000|2022-04-05 23:10:50|34556.5|34436.5|34558.7|34438.7|34558.7|34438.7|34556.2|34436.2|6
1649200260000|2022-04-05 23:11:00|34558.8|34438.8|34558.7|34438.7|34558.8|34438.8|34557.6|34437.6|5
1649200270000|2022-04-05 23:11:10|34558.9|34438.9|34558.8|34438.8|34559.1|34439.1|34558.8|34438.8|4
1649200280000|2022-04-05 23:11:20|34560.7|34440.7|34554.9|34434.9|34560.9|34440.9|34554.9|34434.9|7
1649200290000|2022-04-05 23:11:30|34557.1|34437.1|34559.4|34439.4|34559.4|34439.4|34557.1|34437.1|5
1649200300000|2022-04-05 23:11:40|34559|34439|34559.6|34439.6|34559.9|34439.9|34554.8|34434.8|12
1649200310000|2022-04-05 23:11:50|34559.3|34439.3|34556.1|34436.1|34559.9|34439.9|34555.9|34435.9|10
1649200320000|2022-04-05 23:12:00|34556|34436|34556.5|34436.5|34556.5|34436.5|34555.9|34435.9|4
1649200330000|2022-04-05 23:12:10|34556.2|34436.2|34557.4|34437.4|34557.4|34437.4|34555.5|34435.5|5
1649200340000|2022-04-05 23:12:20|34557.5|34437.5|34555|34435|34558.2|34438.2|34554.9|34434.9|6
1649200350000|2022-04-05 23:12:30|34556.2|34436.2|34558.6|34438.6|34558.6|34438.6|34556.1|34436.1|7
1649200360000|2022-04-05 23:12:40|34560.3|34440.3|34557.2|34437.2|34560.3|34440.3|34556.9|34436.9|7
1649200370000|2022-04-05 23:12:50|34557.3|34437.3|34557.9|34437.9|34558.1|34438.1|34557.3|34437.3|5
1649200380000|2022-04-05 23:13:00|34558.2|34438.2|34557.7|34437.7|34558.4|34438.4|34557.2|34437.2|10
1649200390000|2022-04-05 23:13:10|34558.6|34438.6|34558.8|34438.8|34558.8|34438.8|34558.3|34438.3|4
1649200400000|2022-04-05 23:13:20|34559.6|34439.6|34559.3|34439.3|34559.7|34439.7|34557.7|34437.7|10
1649200410000|2022-04-05 23:13:30|34558.7|34438.7|34556.8|34436.8|34558.7|34438.7|34556.7|34436.7|8
1649200420000|2022-04-05 23:13:40|34556.7|34436.7|34557.9|34437.9|34557.9|34437.9|34556.7|34436.7|4
1649200430000|2022-04-05 23:13:50|34557.8|34437.8|34557.5|34437.5|34557.8|34437.8|34557|34437|4
1649200440000|2022-04-05 23:14:00|34557.6|34437.6|34557.8|34437.8|34558.3|34438.3|34557|34437|8
1649200450000|2022-04-05 23:14:10|34557.7|34437.7|34556.7|34436.7|34558.1|34438.1|34555.3|34435.3|9
1649200460000|2022-04-05 23:14:20|34557.5|34437.5|34558.5|34438.5|34558.5|34438.5|34557.3|34437.3|9
1649200470000|2022-04-05 23:14:30|34558.7|34438.7|34558|34438|34558.7|34438.7|34555.1|34435.1|10
1649200480000|2022-04-05 23:14:40|34558.3|34438.3|34557.8|34437.8|34558.3|34438.3|34557.7|34437.7|7
1649200490000|2022-04-05 23:14:50|34555.6|34435.6|34557.1|34437.1|34557.1|34437.1|34555.6|34435.6|3
1649200500000|2022-04-05 23:15:00|34558.5|34438.5|34558.8|34438.8|34561.5|34441.5|34557.8|34437.8|24
1649200510000|2022-04-05 23:15:10|34559.7|34439.7|34558.6|34438.6|34559.7|34439.7|34557.9|34437.9|10
1649200520000|2022-04-05 23:15:20|34558|34438|34559.2|34439.2|34560.6|34440.6|34558|34438|11
1649200530000|2022-04-05 23:15:30|34559.3|34439.3|34557.6|34437.6|34559.3|34439.3|34557.2|34437.2|7
1649200540000|2022-04-05 23:15:40|34557.7|34437.7|34556.8|34436.8|34557.8|34437.8|34555.8|34435.8|7
1649200550000|2022-04-05 23:15:50|34557|34437|34557|34437|34559.3|34439.3|34557|34437|8
1649200560000|2022-04-05 23:16:00|34557.9|34437.9|34558.2|34438.2|34558.3|34438.3|34556.7|34436.7|12
1649200570000|2022-04-05 23:16:10|34557.9|34437.9|34559.5|34439.5|34559.5|34439.5|34557.6|34437.6|9
1649200580000|2022-04-05 23:16:20|34559.9|34439.9|34557.9|34437.9|34559.9|34439.9|34557.7|34437.7|13
1649200590000|2022-04-05 23:16:30|34558.2|34438.2|34559.5|34439.5|34559.7|34439.7|34558.2|34438.2|7
1649200600000|2022-04-05 23:16:40|34557.1|34437.1|34558|34438|34558|34438|34557|34437|6
1649200610000|2022-04-05 23:16:50|34556.4|34436.4|34557.6|34437.6|34558.1|34438.1|34556.4|34436.4|8
1649200620000|2022-04-05 23:17:00|34558.1|34438.1|34559.2|34439.2|34559.2|34439.2|34558|34438|7
1649200630000|2022-04-05 23:17:10|34559.4|34439.4|34560.1|34440.1|34560.4|34440.4|34558.4|34438.4|6
1649200640000|2022-04-05 23:17:20|34556.9|34436.9|34557.9|34437.9|34558.8|34438.8|34556.9|34436.9|8
1649200650000|2022-04-05 23:17:30|34557.8|34437.8|34557.7|34437.7|34557.8|34437.8|34557.4|34437.4|3
1649200660000|2022-04-05 23:17:40|34558.1|34438.1|34558.7|34438.7|34558.7|34438.7|34557.9|34437.9|4
1649200670000|2022-04-05 23:17:50|34558.8|34438.8|34559.1|34439.1|34559.1|34439.1|34558.8|34438.8|3
1649200680000|2022-04-05 23:18:00|34559|34439|34561.5|34441.5|34561.5|34441.5|34559|34439|4
1649200690000|2022-04-05 23:18:10|34561.8|34441.8|34557.3|34437.3|34561.8|34441.8|34556|34436|4
1649200700000|2022-04-05 23:18:20|34558.8|34438.8|34556.7|34436.7|34558.8|34438.8|34555.3|34435.3|10
1649200710000|2022-04-05 23:18:30|34556.6|34436.6|34558.9|34438.9|34558.9|34438.9|34556.3|34436.3|8
1649200720000|2022-04-05 23:18:40|34559|34439|34558.2|34438.2|34559|34439|34557.3|34437.3|4
1649200730000|2022-04-05 23:18:50|34558.1|34438.1|34555|34435|34559.8|34439.8|34555|34435|6
1649200740000|2022-04-05 23:19:00|34556.5|34436.5|34560|34440|34561.1|34441.1|34555.8|34435.8|11
1649200750000|2022-04-05 23:19:10|34560.1|34440.1|34555.9|34435.9|34560.1|34440.1|34554|34434|5
1649200760000|2022-04-05 23:19:20|34557.2|34437.2|34555.7|34435.7|34557.5|34437.5|34555.7|34435.7|4
1649200770000|2022-04-05 23:19:30|34556.1|34436.1|34558.8|34438.8|34558.8|34438.8|34556.1|34436.1|3
1649200780000|2022-04-05 23:19:40|34549.5|34429.5|34557.8|34437.8|34559.9|34439.9|34549.5|34429.5|9
1649200790000|2022-04-05 23:19:50|34557.7|34437.7|34559.8|34439.8|34559.8|34439.8|34557.1|34437.1|9
1649200800000|2022-04-05 23:20:00|34559.4|34439.4|34558.8|34438.8|34559.4|34439.4|34558.8|34438.8|7
1649200810000|2022-04-05 23:20:10|34558.9|34438.9|34555.3|34435.3|34558.9|34438.9|34555.3|34435.3|10
1649200820000|2022-04-05 23:20:20|34555.7|34435.7|34556.1|34436.1|34556.2|34436.2|34555.7|34435.7|5
1649200830000|2022-04-05 23:20:30|34556.6|34436.6|34554.7|34434.7|34556.7|34436.7|34554.1|34434.1|11
1649200840000|2022-04-05 23:20:40|34554.5|34434.5|34556.5|34436.5|34556.5|34436.5|34554.5|34434.5|9
1649200850000|2022-04-05 23:20:50|34556.4|34436.4|34556.9|34436.9|34557.1|34437.1|34556.3|34436.3|4
1649200860000|2022-04-05 23:21:00|34557|34437|34553.2|34433.2|34557|34437|34553|34433|6
1649200870000|2022-04-05 23:21:10|34553.7|34433.7|34555.5|34435.5|34555.5|34435.5|34553.7|34433.7|5
1649200880000|2022-04-05 23:21:20|34555.3|34435.3|34557.6|34437.6|34557.7|34437.7|34555.3|34435.3|4
1649200890000|2022-04-05 23:21:30|34557.7|34437.7|34558.8|34438.8|34559|34439|34556|34436|12
1649200900000|2022-04-05 23:21:40|34559.1|34439.1|34559.6|34439.6|34559.6|34439.6|34554.2|34434.2|11
1649200910000|2022-04-05 23:21:50|34561.4|34441.4|34558.4|34438.4|34561.4|34441.4|34557.3|34437.3|4
1649200920000|2022-04-05 23:22:00|34558.5|34438.5|34558.6|34438.6|34559.1|34439.1|34558|34438|14
1649200930000|2022-04-05 23:22:10|34558.9|34438.9|34556.4|34436.4|34559|34439|34554.5|34434.5|10
1649200940000|2022-04-05 23:22:20|34558.9|34438.9|34560.2|34440.2|34560.2|34440.2|34558.6|34438.6|11
1649200950000|2022-04-05 23:22:30|34560|34440|34554.3|34434.3|34560.5|34440.5|34554.3|34434.3|11
1649200960000|2022-04-05 23:22:40|34554.5|34434.5|34557.7|34437.7|34558.5|34438.5|34554.5|34434.5|6
1649200970000|2022-04-05 23:22:50|34558.1|34438.1|34556.3|34436.3|34560.6|34440.6|34555.1|34435.1|10
1649200980000|2022-04-05 23:23:00|34556.2|34436.2|34558.2|34438.2|34558.2|34438.2|34556.2|34436.2|10
1649200990000|2022-04-05 23:23:10|34557.8|34437.8|34555.3|34435.3|34560.1|34440.1|34551.5|34431.5|10
1649201000000|2022-04-05 23:23:20|34556.9|34436.9|34558.3|34438.3|34558.9|34438.9|34556.2|34436.2|6
1649201010000|2022-04-05 23:23:30|34557.8|34437.8|34565.1|34445.1|34565.1|34445.1|34557.4|34437.4|11
1649201020000|2022-04-05 23:23:40|34565.3|34445.3|34563.5|34443.5|34565.3|34445.3|34563.2|34443.2|12
1649201030000|2022-04-05 23:23:50|34562.7|34442.7|34555.5|34435.5|34562.7|34442.7|34555.5|34435.5|6
1649201040000|2022-04-05 23:24:00|34555.2|34435.2|34558.5|34438.5|34558.6|34438.6|34555.2|34435.2|8
1649201050000|2022-04-05 23:24:10|34561.3|34441.3|34561.5|34441.5|34563.1|34443.1|34553.7|34433.7|18
1649201060000|2022-04-05 23:24:20|34562.3|34442.3|34562.2|34442.2|34564.1|34444.1|34560.6|34440.6|11
1649201070000|2022-04-05 23:24:30|34562.8|34442.8|34559.4|34439.4|34564|34444|34557.9|34437.9|14
1649201080000|2022-04-05 23:24:40|34560|34440|34559.9|34439.9|34560|34440|34559.9|34439.9|2
1649201090000|2022-04-05 23:24:50|34561.7|34441.7|34557.6|34437.6|34564.7|34444.7|34557.6|34437.6|8
1649201100000|2022-04-05 23:25:00|34558.4|34438.4|34563.3|34443.3|34564.8|34444.8|34558|34438|17
1649201110000|2022-04-05 23:25:10|34563.7|34443.7|34563.2|34443.2|34564.9|34444.9|34563.1|34443.1|10
1649201120000|2022-04-05 23:25:20|34564.2|34444.2|34565|34445|34565.2|34445.2|34558|34438|10
1649201130000|2022-04-05 23:25:30|34565.6|34445.6|34563.8|34443.8|34566.5|34446.5|34563.4|34443.4|13
1649201140000|2022-04-05 23:25:40|34563.7|34443.7|34563.4|34443.4|34564.4|34444.4|34563|34443|9
1649201150000|2022-04-05 23:25:50|34563.7|34443.7|34563|34443|34565.3|34445.3|34562.2|34442.2|8
1649201160000|2022-04-05 23:26:00|34566.9|34446.9|34567.6|34447.6|34567.7|34447.7|34566.9|34446.9|7
1649201170000|2022-04-05 23:26:10|34564.7|34444.7|34563.5|34443.5|34565|34445|34556.4|34436.4|11
1649201180000|2022-04-05 23:26:20|34563.7|34443.7|34563.8|34443.8|34565.7|34445.7|34561.8|34441.8|9
1649201190000|2022-04-05 23:26:30|34563.9|34443.9|34559.6|34439.6|34564.9|34444.9|34559.6|34439.6|4
1649201200000|2022-04-05 23:26:40|34557.5|34437.5|34564.5|34444.5|34564.5|34444.5|34557.5|34437.5|6
1649201210000|2022-04-05 23:26:50|34564.1|34444.1|34561.8|34441.8|34564.1|34444.1|34561.8|34441.8|4
1649201220000|2022-04-05 23:27:00|34567.4|34447.4|34554.9|34434.9|34567.5|34447.5|34553.5|34433.5|18
1649201230000|2022-04-05 23:27:10|34559.2|34439.2|34565.3|34445.3|34565.3|34445.3|34558|34438|10
1649201240000|2022-04-05 23:27:20|34565.2|34445.2|34560.8|34440.8|34565.2|34445.2|34559|34439|6
1649201250000|2022-04-05 23:27:30|34561.7|34441.7|34560.6|34440.6|34562.7|34442.7|34560.6|34440.6|7
1649201260000|2022-04-05 23:27:40|34560.5|34440.5|34561.1|34441.1|34561.3|34441.3|34560.5|34440.5|4
1649201270000|2022-04-05 23:27:50|34563|34443|34560.9|34440.9|34563.2|34443.2|34552.1|34432.1|14
1649201280000|2022-04-05 23:28:00|34560.5|34440.5|34556.4|34436.4|34562.8|34442.8|34556.4|34436.4|9
1649201290000|2022-04-05 23:28:10|34559.2|34439.2|34563.2|34443.2|34563.3|34443.3|34559.2|34439.2|13
1649201300000|2022-04-05 23:28:20|34563.4|34443.4|34558.3|34438.3|34563.6|34443.6|34557.8|34437.8|10
1649201310000|2022-04-05 23:28:30|34559|34439|34560.8|34440.8|34561.3|34441.3|34559|34439|5
1649201320000|2022-04-05 23:28:40|34560.5|34440.5|34556.2|34436.2|34562.4|34442.4|34556.2|34436.2|11
1649201330000|2022-04-05 23:28:50|34559|34439|34561.3|34441.3|34561.5|34441.5|34559|34439|10
1649201340000|2022-04-05 23:29:00|34561.2|34441.2|34563|34443|34563.4|34443.4|34561.2|34441.2|7
1649201350000|2022-04-05 23:29:10|34563.2|34443.2|34558.5|34438.5|34563.4|34443.4|34554.6|34434.6|6
1649201360000|2022-04-05 23:29:20|34559.3|34439.3|34562.3|34442.3|34562.3|34442.3|34559.3|34439.3|4
1649201370000|2022-04-05 23:29:30|34561.3|34441.3|34558.4|34438.4|34562|34442|34558.4|34438.4|10
1649201380000|2022-04-05 23:29:40|34559.8|34439.8|34564.7|34444.7|34565.2|34445.2|34559.8|34439.8|11
1649201390000|2022-04-05 23:29:50|34564.8|34444.8|34565.2|34445.2|34565.2|34445.2|34564.4|34444.4|11
1649201400000|2022-04-05 23:30:00|34564.8|34444.8|34558.6|34438.6|34565.1|34445.1|34558.6|34438.6|8
1649201410000|2022-04-05 23:30:10|34559.9|34439.9|34561.1|34441.1|34562.7|34442.7|34559|34439|13
1649201420000|2022-04-05 23:30:20|34562.6|34442.6|34561.2|34441.2|34562.6|34442.6|34561.2|34441.2|8
1649201430000|2022-04-05 23:30:30|34560.7|34440.7|34556.1|34436.1|34563.1|34443.1|34554.8|34434.8|17
1649201440000|2022-04-05 23:30:40|34559|34439|34565.2|34445.2|34565.7|34445.7|34559|34439|15
1649201450000|2022-04-05 23:30:50|34565.5|34445.5|34563.5|34443.5|34565.6|34445.6|34561.5|34441.5|7
1649201460000|2022-04-05 23:31:00|34561.3|34441.3|34563.4|34443.4|34563.4|34443.4|34561.3|34441.3|5
1649201470000|2022-04-05 23:31:10|34562.7|34442.7|34561.6|34441.6|34562.7|34442.7|34560.7|34440.7|12
1649201480000|2022-04-05 23:31:20|34562|34442|34562.7|34442.7|34562.7|34442.7|34562|34442|8
1649201490000|2022-04-05 23:31:30|34565.1|34445.1|34565.1|34445.1|34565.1|34445.1|34565.1|34445.1|1
1649201500000|2022-04-05 23:31:40|34565.3|34445.3|34564.3|34444.3|34565.3|34445.3|34560|34440|6
1649201510000|2022-04-05 23:31:50|34564.7|34444.7|34563.6|34443.6|34564.7|34444.7|34560.6|34440.6|11
1649201520000|2022-04-05 23:32:00|34564|34444|34564.8|34444.8|34565.9|34445.9|34563.9|34443.9|6
1649201530000|2022-04-05 23:32:10|34564.7|34444.7|34564.8|34444.8|34564.8|34444.8|34564.7|34444.7|2
1649201540000|2022-04-05 23:32:20|34561.4|34441.4|34560.5|34440.5|34562.8|34442.8|34560.5|34440.5|13
1649201550000|2022-04-05 23:32:30|34562|34442|34561.7|34441.7|34563|34443|34560.9|34440.9|13
1649201560000|2022-04-05 23:32:40|34562|34442|34565.2|34445.2|34565.2|34445.2|34560.4|34440.4|9
1649201570000|2022-04-05 23:32:50|34564.4|34444.4|34563.4|34443.4|34564.4|34444.4|34563.4|34443.4|6
1649201580000|2022-04-05 23:33:00|34564.8|34444.8|34562.8|34442.8|34564.8|34444.8|34562|34442|7
1649201590000|2022-04-05 23:33:10|34562.6|34442.6|34562.6|34442.6|34562.6|34442.6|34562.6|34442.6|1
1649201600000|2022-04-05 23:33:20|34563|34443|34561.2|34441.2|34563|34443|34560.1|34440.1|10
1649201610000|2022-04-05 23:33:30|34561.5|34441.5|34561.4|34441.4|34562.2|34442.2|34559.8|34439.8|10
1649201620000|2022-04-05 23:33:40|34561.7|34441.7|34561.5|34441.5|34562.8|34442.8|34559.9|34439.9|11
1649201630000|2022-04-05 23:33:50|34562|34442|34561.4|34441.4|34562.6|34442.6|34561.1|34441.1|4
1649201640000|2022-04-05 23:34:00|34560.7|34440.7|34558.4|34438.4|34561.3|34441.3|34558.2|34438.2|10
1649201650000|2022-04-05 23:34:10|34558.7|34438.7|34559.7|34439.7|34559.7|34439.7|34558.6|34438.6|5
1649201660000|2022-04-05 23:34:20|34559.4|34439.4|34558.9|34438.9|34559.7|34439.7|34558.9|34438.9|9
1649201670000|2022-04-05 23:34:30|34559.7|34439.7|34561|34441|34561|34441|34556.9|34436.9|11
1649201680000|2022-04-05 23:34:40|34560.9|34440.9|34561.1|34441.1|34561.7|34441.7|34560.9|34440.9|11
1649201690000|2022-04-05 23:34:50|34561.5|34441.5|34559.5|34439.5|34561.5|34441.5|34559|34439|5
1649201700000|2022-04-05 23:35:00|34559.4|34439.4|34560.5|34440.5|34560.5|34440.5|34559.4|34439.4|5
1649201710000|2022-04-05 23:35:10|34560|34440|34560.5|34440.5|34560.5|34440.5|34560|34440|3
1649201720000|2022-04-05 23:35:20|34560.1|34440.1|34558.2|34438.2|34563|34443|34558.2|34438.2|5
1649201730000|2022-04-05 23:35:30|34559.4|34439.4|34562.3|34442.3|34563.1|34443.1|34559.4|34439.4|16
1649201740000|2022-04-05 23:35:40|34563|34443|34557.8|34437.8|34563.3|34443.3|34557.8|34437.8|6
1649201750000|2022-04-05 23:35:50|34559.4|34439.4|34561.2|34441.2|34561.4|34441.4|34559.4|34439.4|7
1649201760000|2022-04-05 23:36:00|34561.7|34441.7|34559.4|34439.4|34562.1|34442.1|34559.1|34439.1|11
1649201770000|2022-04-05 23:36:10|34559.9|34439.9|34555.4|34435.4|34561.3|34441.3|34555.4|34435.4|7
1649201780000|2022-04-05 23:36:20|34556.5|34436.5|34562|34442|34562|34442|34556.5|34436.5|7
1649201790000|2022-04-05 23:36:30|34563.4|34443.4|34560.7|34440.7|34563.4|34443.4|34559.5|34439.5|10
1649201800000|2022-04-05 23:36:40|34560.3|34440.3|34555.9|34435.9|34560.8|34440.8|34555.6|34435.6|9
1649201810000|2022-04-05 23:36:50|34556.8|34436.8|34559.1|34439.1|34559.2|34439.2|34556.8|34436.8|10
1649201820000|2022-04-05 23:37:00|34559|34439|34553.6|34433.6|34562|34442|34553.6|34433.6|8
1649201830000|2022-04-05 23:37:10|34556.6|34436.6|34559.4|34439.4|34559.4|34439.4|34556.6|34436.6|5
1649201840000|2022-04-05 23:37:20|34559.1|34439.1|34559.5|34439.5|34559.5|34439.5|34557.8|34437.8|8
1649201850000|2022-04-05 23:37:30|34550.6|34430.6|34557.9|34437.9|34558.5|34438.5|34550.6|34430.6|9
1649201860000|2022-04-05 23:37:40|34557.1|34437.1|34558.5|34438.5|34558.5|34438.5|34557.1|34437.1|5
1649201870000|2022-04-05 23:37:50|34557.6|34437.6|34561.1|34441.1|34561.1|34441.1|34557.3|34437.3|5
1649201880000|2022-04-05 23:38:00|34561.7|34441.7|34559.8|34439.8|34561.9|34441.9|34555.8|34435.8|18
1649201890000|2022-04-05 23:38:10|34560.4|34440.4|34560.8|34440.8|34560.8|34440.8|34559.9|34439.9|5
1649201900000|2022-04-05 23:38:20|34553|34433|34557.8|34437.8|34558.1|34438.1|34553|34433|10
1649201910000|2022-04-05 23:38:30|34558.9|34438.9|34558.9|34438.9|34558.9|34438.9|34558.5|34438.5|4
1649201920000|2022-04-05 23:38:40|34559.2|34439.2|34557.3|34437.3|34559.5|34439.5|34555.8|34435.8|4
1649201930000|2022-04-05 23:38:50|34558.6|34438.6|34561.5|34441.5|34561.6|34441.6|34557.7|34437.7|7
1649201940000|2022-04-05 23:39:00|34561.2|34441.2|34557.8|34437.8|34561.2|34441.2|34553.9|34433.9|10
1649201950000|2022-04-05 23:39:10|34562.2|34442.2|34562.3|34442.3|34562.4|34442.4|34561.7|34441.7|4
1649201960000|2022-04-05 23:39:20|34562.1|34442.1|34556.4|34436.4|34562.1|34442.1|34556.4|34436.4|2
1649201970000|2022-04-05 23:39:30|34558.3|34438.3|34558.6|34438.6|34558.6|34438.6|34553.9|34433.9|11
1649201980000|2022-04-05 23:39:40|34558.7|34438.7|34562.8|34442.8|34563.5|34443.5|34556.6|34436.6|11
1649201990000|2022-04-05 23:39:50|34564.4|34444.4|34560.6|34440.6|34564.4|34444.4|34560.2|34440.2|15
1649202000000|2022-04-05 23:40:00|34560.8|34440.8|34558|34438|34560.8|34440.8|34552.8|34432.8|6
1649202010000|2022-04-05 23:40:10|34558.8|34438.8|34559.1|34439.1|34559.5|34439.5|34558.5|34438.5|8
1649202020000|2022-04-05 23:40:20|34558.7|34438.7|34557.6|34437.6|34561.9|34441.9|34548.9|34428.9|9
1649202030000|2022-04-05 23:40:30|34555|34435|34556.3|34436.3|34562.3|34442.3|34552.2|34432.2|15
1649202040000|2022-04-05 23:40:40|34555.2|34435.2|34562|34442|34563.1|34443.1|34555.1|34435.1|15
1649202050000|2022-04-05 23:40:50|34562.2|34442.2|34561.2|34441.2|34562.6|34442.6|34559.4|34439.4|12
1649202060000|2022-04-05 23:41:00|34561.4|34441.4|34554.4|34434.4|34561.4|34441.4|34552.7|34432.7|11
1649202070000|2022-04-05 23:41:10|34555.2|34435.2|34557.1|34437.1|34557.1|34437.1|34555.2|34435.2|8
1649202080000|2022-04-05 23:41:20|34560.4|34440.4|34555.3|34435.3|34561.8|34441.8|34555.3|34435.3|13
1649202090000|2022-04-05 23:41:30|34558.5|34438.5|34560.3|34440.3|34560.3|34440.3|34558.5|34438.5|7
1649202100000|2022-04-05 23:41:40|34560|34440|34558.3|34438.3|34561.2|34441.2|34555.8|34435.8|13
1649202110000|2022-04-05 23:41:50|34558.8|34438.8|34560.4|34440.4|34561.4|34441.4|34558.8|34438.8|8
1649202120000|2022-04-05 23:42:00|34560.2|34440.2|34560.4|34440.4|34561.6|34441.6|34560.2|34440.2|9
1649202130000|2022-04-05 23:42:10|34559.9|34439.9|34561.2|34441.2|34562.5|34442.5|34545.7|34425.7|17
1649202140000|2022-04-05 23:42:20|34560.6|34440.6|34559.7|34439.7|34561.2|34441.2|34555.2|34435.2|9
1649202150000|2022-04-05 23:42:30|34559|34439|34556.1|34436.1|34562.5|34442.5|34553.6|34433.6|11
1649202160000|2022-04-05 23:42:40|34558.5|34438.5|34557.9|34437.9|34562.9|34442.9|34552.8|34432.8|12
1649202170000|2022-04-05 23:42:50|34557.6|34437.6|34557.3|34437.3|34558.9|34438.9|34556.8|34436.8|16
1649202180000|2022-04-05 23:43:00|34557.9|34437.9|34563.7|34443.7|34563.7|34443.7|34557.9|34437.9|13
1649202190000|2022-04-05 23:43:10|34563.6|34443.6|34564|34444|34564|34444|34563.4|34443.4|8
1649202200000|2022-04-05 23:43:20|34563.5|34443.5|34558.5|34438.5|34563.7|34443.7|34555.2|34435.2|18
1649202210000|2022-04-05 23:43:30|34558.2|34438.2|34562.2|34442.2|34564.5|34444.5|34558.2|34438.2|11
1649202220000|2022-04-05 23:43:40|34562.4|34442.4|34560.7|34440.7|34562.4|34442.4|34559.1|34439.1|11
1649202230000|2022-04-05 23:43:50|34560.5|34440.5|34558.6|34438.6|34561.4|34441.4|34553.6|34433.6|10
1649202240000|2022-04-05 23:44:00|34558.8|34438.8|34562.1|34442.1|34562.1|34442.1|34558.8|34438.8|16
1649202250000|2022-04-05 23:44:10|34561.8|34441.8|34562|34442|34562.6|34442.6|34561.7|34441.7|11
1649202260000|2022-04-05 23:44:20|34561.7|34441.7|34561.4|34441.4|34562.1|34442.1|34558.6|34438.6|7
1649202270000|2022-04-05 23:44:30|34558.6|34438.6|34561.3|34441.3|34561.3|34441.3|34558.6|34438.6|9
1649202280000|2022-04-05 23:44:40|34561.4|34441.4|34560.1|34440.1|34561.7|34441.7|34559.4|34439.4|14
1649202290000|2022-04-05 23:44:50|34559.8|34439.8|34559.7|34439.7|34560.5|34440.5|34557.5|34437.5|10
1649202300000|2022-04-05 23:45:00|34559.9|34439.9|34561.1|34441.1|34565|34445|34557.1|34437.1|22
1649202310000|2022-04-05 23:45:10|34562.3|34442.3|34558.6|34438.6|34562.5|34442.5|34556.8|34436.8|15
1649202320000|2022-04-05 23:45:20|34558.4|34438.4|34560.8|34440.8|34561.7|34441.7|34558.1|34438.1|18
1649202330000|2022-04-05 23:45:30|34561|34441|34560.6|34440.6|34561|34441|34560.4|34440.4|4
1649202340000|2022-04-05 23:45:40|34560.2|34440.2|34560.8|34440.8|34560.8|34440.8|34559.9|34439.9|8
1649202350000|2022-04-05 23:45:50|34560.4|34440.4|34556|34436|34560.4|34440.4|34556|34436|7
1649202360000|2022-04-05 23:46:00|34554.5|34434.5|34562.6|34442.6|34563.6|34443.6|34554.5|34434.5|21
1649202370000|2022-04-05 23:46:10|34563|34443|34563.3|34443.3|34563.9|34443.9|34562.3|34442.3|11
1649202380000|2022-04-05 23:46:20|34563.8|34443.8|34562.2|34442.2|34563.8|34443.8|34559.9|34439.9|14
1649202390000|2022-04-05 23:46:30|34562.1|34442.1|34566.9|34446.9|34567.3|34447.3|34562.1|34442.1|15
1649202400000|2022-04-05 23:46:40|34566.8|34446.8|34566.7|34446.7|34566.8|34446.8|34566.6|34446.6|5
1649202410000|2022-04-05 23:46:50|34566.8|34446.8|34562.9|34442.9|34567.1|34447.1|34561.6|34441.6|15
1649202420000|2022-04-05 23:47:00|34563.1|34443.1|34566.2|34446.2|34566.2|34446.2|34563|34443|21
1649202430000|2022-04-05 23:47:10|34565.8|34445.8|34563.2|34443.2|34566.6|34446.6|34563.2|34443.2|11
1649202440000|2022-04-05 23:47:20|34563.4|34443.4|34565.4|34445.4|34565.4|34445.4|34563.3|34443.3|14
1649202450000|2022-04-05 23:47:30|34567.5|34447.5|34565.8|34445.8|34568.1|34448.1|34560.7|34440.7|14
1649202460000|2022-04-05 23:47:40|34564.8|34444.8|34566.6|34446.6|34566.9|34446.9|34564.8|34444.8|6
1649202470000|2022-04-05 23:47:50|34566.2|34446.2|34564.7|34444.7|34566.2|34446.2|34563.8|34443.8|10
1649202480000|2022-04-05 23:48:00|34564.8|34444.8|34564.5|34444.5|34564.8|34444.8|34563.7|34443.7|8
1649202490000|2022-04-05 23:48:10|34564.7|34444.7|34564.3|34444.3|34564.9|34444.9|34564.3|34444.3|4
1649202500000|2022-04-05 23:48:20|34564.5|34444.5|34565.4|34445.4|34565.6|34445.6|34564|34444|7
1649202510000|2022-04-05 23:48:30|34565.6|34445.6|34565.5|34445.5|34565.7|34445.7|34565.3|34445.3|6
1649202520000|2022-04-05 23:48:40|34565.7|34445.7|34565.6|34445.6|34566.4|34446.4|34562.7|34442.7|7
1649202530000|2022-04-05 23:48:50|34565.5|34445.5|34563.6|34443.6|34565.9|34445.9|34563.3|34443.3|6
1649202540000|2022-04-05 23:49:00|34564.7|34444.7|34564.8|34444.8|34565.6|34445.6|34562.8|34442.8|7
1649202550000|2022-04-05 23:49:10|34564.7|34444.7|34566.9|34446.9|34567.3|34447.3|34564.7|34444.7|11
1649202560000|2022-04-05 23:49:20|34564.7|34444.7|34564.6|34444.6|34566.3|34446.3|34564.3|34444.3|10
1649202570000|2022-04-05 23:49:30|34565.4|34445.4|34566.9|34446.9|34567.5|34447.5|34564.3|34444.3|10
1649202580000|2022-04-05 23:49:40|34566.1|34446.1|34564.2|34444.2|34566.7|34446.7|34560.1|34440.1|7
1649202590000|2022-04-05 23:49:50|34564.9|34444.9|34564.2|34444.2|34564.9|34444.9|34564.2|34444.2|8
1649202600000|2022-04-05 23:50:00|34565.2|34445.2|34565|34445|34567.3|34447.3|34563.2|34443.2|10
1649202610000|2022-04-05 23:50:10|34566.7|34446.7|34566.8|34446.8|34567.9|34447.9|34566.7|34446.7|6
1649202620000|2022-04-05 23:50:20|34565.1|34445.1|34566.8|34446.8|34566.8|34446.8|34556.7|34441.4|15
1649202630000|2022-04-05 23:50:30|34567|34447|34566.9|34446.9|34568.8|34448.8|34566.1|34446.1|12
1649202640000|2022-04-05 23:50:40|34566.8|34446.8|34562.4|34442.4|34566.8|34446.8|34561.7|34441.7|6
1649202650000|2022-04-05 23:50:50|34563.4|34443.4|34564.2|34444.2|34564.2|34444.2|34561.9|34441.9|11
1649202660000|2022-04-05 23:51:00|34564.4|34444.4|34564.4|34444.4|34565.2|34445.2|34564.1|34444.1|7
1649202670000|2022-04-05 23:51:10|34564.9|34444.9|34564.8|34444.8|34565.7|34445.7|34563.4|34443.4|10
1649202680000|2022-04-05 23:51:20|34564.6|34444.6|34565.8|34445.8|34565.9|34445.9|34564.3|34444.3|12
1649202690000|2022-04-05 23:51:30|34565.7|34445.7|34565.6|34445.6|34565.7|34445.7|34562.6|34442.6|11
1649202700000|2022-04-05 23:51:40|34565|34445|34563.7|34443.7|34565|34445|34563.5|34443.5|11
1649202710000|2022-04-05 23:51:50|34563.5|34443.5|34561.4|34441.4|34565.9|34445.9|34559|34439|8
1649202720000|2022-04-05 23:52:00|34561.7|34441.7|34566.1|34446.1|34566.1|34446.1|34561.7|34441.7|16
1649202730000|2022-04-05 23:52:10|34565|34445|34563|34443|34566.3|34446.3|34558.4|34438.4|10
1649202740000|2022-04-05 23:52:20|34563.1|34443.1|34562.4|34442.4|34563.7|34443.7|34555.2|34435.2|12
1649202750000|2022-04-05 23:52:30|34562.5|34442.5|34566.5|34446.5|34566.6|34446.6|34562.4|34442.4|13
1649202760000|2022-04-05 23:52:40|34566.7|34446.7|34563|34443|34567.1|34447.1|34561|34441|10
1649202770000|2022-04-05 23:52:50|34562.9|34442.9|34564.4|34444.4|34566|34446|34562.9|34442.9|7
1649202780000|2022-04-05 23:53:00|34564.8|34444.8|34562.7|34442.7|34568.9|34448.9|34558.6|34438.6|6
1649202790000|2022-04-05 23:53:10|34563.5|34443.5|34564.6|34444.6|34565.4|34445.4|34563.5|34443.5|10
1649202800000|2022-04-05 23:53:20|34566.4|34446.4|34566.6|34446.6|34567|34447|34566|34446|19
1649202810000|2022-04-05 23:53:30|34567.6|34447.6|34566.6|34446.6|34567.7|34447.7|34563.9|34443.9|12
1649202820000|2022-04-05 23:53:40|34566|34446|34562.4|34442.4|34566.6|34446.6|34561.7|34441.7|12
1649202830000|2022-04-05 23:53:50|34562.5|34442.5|34561.5|34442|34571.5|34451.5|34560.2|34441.7|14
1649202840000|2022-04-05 23:54:00|34565|34445|34566.6|34446.6|34568.1|34448.1|34564.8|34444.8|18
1649202850000|2022-04-05 23:54:10|34566.5|34446.5|34563.9|34443.9|34567.8|34447.8|34556.1|34436.1|17
1649202860000|2022-04-05 23:54:20|34564.2|34444.2|34567.4|34447.4|34567.7|34447.7|34564.2|34444.2|17
1649202870000|2022-04-05 23:54:30|34560.8|34440.8|34562.9|34442.9|34564.3|34444.3|34560.8|34440.8|15
1649202880000|2022-04-05 23:54:40|34563|34443|34565.3|34445.3|34565.8|34445.8|34563|34443|12
1649202890000|2022-04-05 23:54:50|34559.3|34439.3|34566.6|34446.6|34566.6|34446.6|34559.3|34439.3|10
1649202900000|2022-04-05 23:55:00|34564.3|34444.3|34564.6|34444.6|34564.8|34444.8|34562.4|34442.4|19
1649202910000|2022-04-05 23:55:10|34566.3|34446.3|34566.6|34446.6|34566.6|34446.6|34563.2|34443.2|14
1649202920000|2022-04-05 23:55:20|34563.2|34443.2|34565.4|34445.4|34565.4|34445.4|34563.2|34443.2|9
1649202930000|2022-04-05 23:55:30|34563.1|34443.1|34560.6|34440.6|34563.7|34443.7|34560.6|34440.6|9
1649202940000|2022-04-05 23:55:40|34560.4|34440.4|34566.3|34446.3|34566.5|34446.5|34560.4|34440.4|8
1649202950000|2022-04-05 23:55:50|34565.9|34445.9|34563.4|34443.4|34565.9|34445.9|34563.2|34443.2|7
1649202960000|2022-04-05 23:56:00|34556.1|34440.7|34562.6|34442.6|34565.8|34445.8|34556.1|34440.1|12
1649202970000|2022-04-05 23:56:10|34561.9|34441.9|34563.7|34443.7|34563.7|34443.7|34561.9|34441.9|9
1649202980000|2022-04-05 23:56:20|34563.1|34443.1|34563.5|34443.5|34563.7|34443.7|34562.8|34442.8|9
1649202990000|2022-04-05 23:56:30|34564.2|34444.2|34562|34442|34564.2|34444.2|34560.4|34440.4|3
1649203000000|2022-04-05 23:56:40|34563.5|34443.5|34562.5|34442.5|34563.9|34443.9|34562.4|34442.4|9
1649203010000|2022-04-05 23:56:50|34561.8|34441.8|34564.3|34444.3|34564.3|34444.3|34561.1|34441.1|14
1649203020000|2022-04-05 23:57:00|34563.8|34443.8|34564.8|34444.8|34564.9|34444.9|34563.3|34443.3|16
1649203030000|2022-04-05 23:57:10|34565.2|34445.2|34564.5|34444.5|34565.5|34445.5|34564.5|34444.5|11
1649203040000|2022-04-05 23:57:20|34564.2|34444.2|34561.7|34441.7|34564.5|34444.5|34561|34441|7
1649203050000|2022-04-05 23:57:30|34562.4|34442.4|34564.9|34444.9|34564.9|34444.9|34561.9|34441.9|17
1649203060000|2022-04-05 23:57:40|34564.7|34444.7|34560.3|34440.3|34564.7|34444.7|34558.2|34438.2|11
1649203070000|2022-04-05 23:57:50|34563.6|34443.6|34566.4|34446.4|34566.4|34446.4|34563.6|34443.6|7
1649203080000|2022-04-05 23:58:00|34563.8|34443.8|34560.9|34440.9|34563.8|34443.8|34558.6|34438.6|17
1649203090000|2022-04-05 23:58:10|34561.4|34441.4|34563|34443|34563.3|34443.3|34559.4|34439.4|14
1649203100000|2022-04-05 23:58:20|34563.1|34443.1|34564.4|34444.4|34564.8|34444.8|34562.5|34442.5|11
1649203110000|2022-04-05 23:58:30|34567.1|34447.1|34565.4|34445.4|34567.4|34447.4|34560.7|34440.7|14
1649203120000|2022-04-05 23:58:40|34564.8|34444.8|34568.1|34448.1|34568.1|34448.1|34564.8|34444.8|16
1649203130000|2022-04-05 23:58:50|34567.8|34447.8|34565.6|34445.6|34568.1|34448.1|34562.3|34442.3|14
1649203140000|2022-04-05 23:59:00|34565.9|34445.9|34565.8|34445.8|34566.7|34446.7|34565.4|34445.4|11
1649203150000|2022-04-05 23:59:10|34565.3|34445.3|34568.8|34448.8|34568.9|34448.9|34565.3|34445.3|9
1649203160000|2022-04-05 23:59:20|34568.3|34448.3|34565.9|34445.9|34568.4|34448.4|34561|34441|13
1649203170000|2022-04-05 23:59:30|34566.5|34446.5|34568|34448|34568|34448|34565.9|34445.9|10
1649203180000|2022-04-05 23:59:40|34568.1|34448.1|34567.6|34447.6|34568.3|34448.3|34567.6|34447.6|9
1649203190000|2022-04-05 23:59:50|34567.9|34447.9|34565.3|34445.3|34568.4|34448.4|34562|34442|15
1649203200000|2022-04-06 00:00:00|34563.9|34443.9|34567.7|34447.7|34569.3|34449.3|34563.4|34443.4|31
1649203210000|2022-04-06 00:00:10|34568|34448|34570|34450|34570.1|34450.1|34565.9|34445.9|24
1649203220000|2022-04-06 00:00:20|34570.1|34450.1|34572.1|34452.1|34572.1|34452.1|34568.8|34448.8|24
1649203230000|2022-04-06 00:00:30|34572|34452|34570.2|34450.2|34572|34452|34568.2|34448.2|23
1649203240000|2022-04-06 00:00:40|34570|34450|34572.2|34452.2|34572.2|34452.2|34569.2|34449.2|16
1649203250000|2022-04-06 00:00:50|34572.3|34452.3|34571.4|34451.4|34572.7|34452.7|34556.1|34442.9|17
1649203260000|2022-04-06 00:01:00|34572.1|34452.1|34572.8|34452.8|34573.4|34453.4|34572.1|34452.1|17
1649203270000|2022-04-06 00:01:10|34572.9|34452.9|34572.2|34452.2|34573.4|34453.4|34565.3|34445.3|20
1649203280000|2022-04-06 00:01:20|34572.4|34452.4|34570.6|34450.6|34572.4|34452.4|34570.2|34450.2|24
1649203290000|2022-04-06 00:01:30|34570.3|34450.3|34570.1|34450.1|34571.1|34451.1|34566.4|34446.4|18
1649203300000|2022-04-06 00:01:40|34569.6|34449.6|34571.7|34451.7|34575.9|34455.9|34569.6|34449.6|19
1649203310000|2022-04-06 00:01:50|34572|34452|34574.2|34454.2|34575.4|34455.4|34572|34452|18
1649203320000|2022-04-06 00:02:00|34573.2|34453.2|34570|34450|34574.5|34454.5|34570|34450|22
1649203330000|2022-04-06 00:02:10|34571.3|34451.3|34572.6|34452.6|34573.1|34453.1|34571|34451|18
1649203340000|2022-04-06 00:02:20|34572.8|34452.8|34570.2|34450.2|34572.9|34452.9|34570|34450|15
1649203350000|2022-04-06 00:02:30|34570.1|34450.1|34570.9|34450.9|34572|34452|34569.2|34449.2|20
1649203360000|2022-04-06 00:02:40|34570.7|34450.7|34568.3|34448.3|34571.5|34451.5|34568.3|34448.3|23
1649203370000|2022-04-06 00:02:50|34571.5|34451.5|34571.8|34451.8|34572.5|34452.5|34571.3|34451.3|24
1649203380000|2022-04-06 00:03:00|34571.9|34451.9|34573.1|34453.1|34573.3|34453.3|34570.7|34450.7|20
1649203390000|2022-04-06 00:03:10|34573.4|34453.4|34570|34450|34573.8|34453.8|34570|34450|16
1649203400000|2022-04-06 00:03:20|34570.2|34450.2|34570.3|34450.3|34570.4|34450.4|34569.3|34449.3|20
1649203410000|2022-04-06 00:03:30|34570.5|34450.5|34569|34449|34572.9|34452.9|34569|34449|13
1649203420000|2022-04-06 00:03:40|34569.7|34449.7|34571.2|34451.2|34571.2|34451.2|34569.7|34449.7|6
1649203430000|2022-04-06 00:03:50|34570.6|34450.6|34567.2|34447.2|34572.3|34452.3|34567.2|34447.2|12
1649203440000|2022-04-06 00:04:00|34562.1|34442.1|34570.9|34450.9|34570.9|34450.9|34562.1|34442.1|13
1649203450000|2022-04-06 00:04:10|34571.5|34451.5|34565.2|34445.2|34571.6|34451.6|34565.2|34445.2|14
1649203460000|2022-04-06 00:04:20|34566.1|34446.1|34568.7|34448.7|34568.7|34448.7|34566.1|34446.1|11
1649203470000|2022-04-06 00:04:30|34569.6|34449.6|34571.2|34451.2|34571.4|34451.4|34569.6|34449.6|15
1649203480000|2022-04-06 00:04:40|34571.1|34451.1|34567.6|34447.6|34573.7|34453.7|34567.6|34447.6|20
1649203490000|2022-04-06 00:04:50|34567.3|34447.3|34571.6|34451.6|34572|34452|34566.7|34446.7|15
1649203500000|2022-04-06 00:05:00|34571.5|34451.5|34570.2|34450.2|34573.1|34453.1|34570|34450|16
1649203510000|2022-04-06 00:05:10|34570.4|34450.4|34572.5|34452.5|34572.5|34452.5|34570.4|34450.4|12
1649203520000|2022-04-06 00:05:20|34572.3|34452.3|34571|34451|34574.8|34454.8|34569.6|34450.7|13
1649203530000|2022-04-06 00:05:30|34571.1|34451.1|34573.9|34453.9|34575.3|34455.3|34571.1|34451.1|13
1649203540000|2022-04-06 00:05:40|34574.3|34454.3|34570.9|34450.9|34574.5|34454.5|34570.9|34450.9|11
1649203550000|2022-04-06 00:05:50|34571|34451|34574.3|34454.3|34574.5|34454.5|34571|34451|23
1649203560000|2022-04-06 00:06:00|34574.7|34454.7|34574.8|34454.8|34574.9|34454.9|34574.3|34454.3|10
1649203570000|2022-04-06 00:06:10|34574.9|34454.9|34570.7|34450.7|34575.1|34455.1|34570.7|34450.7|6
1649203580000|2022-04-06 00:06:20|34571.2|34451.2|34572.1|34452.1|34572.4|34452.4|34571.2|34451.2|14
1649203590000|2022-04-06 00:06:30|34573|34453|34574.2|34454.2|34574.2|34454.2|34573|34453|10
1649203600000|2022-04-06 00:06:40|34574|34454|34570|34450|34574|34454|34570|34450|6
1649203610000|2022-04-06 00:06:50|34570.8|34450.8|34572.6|34452.6|34572.6|34452.6|34570.8|34450.8|9
1649203620000|2022-04-06 00:07:00|34572.5|34452.5|34575|34455|34575|34455|34572.5|34452.5|10
1649203630000|2022-04-06 00:07:10|34574.8|34454.8|34571.2|34451.2|34576.7|34456.7|34571.2|34451.2|9
1649203640000|2022-04-06 00:07:20|34573.1|34453.1|34574.5|34454.5|34575|34455|34573.1|34453.1|7
1649203650000|2022-04-06 00:07:30|34578|34458|34577.9|34457.9|34578.3|34458.3|34576.3|34456.3|9
1649203660000|2022-04-06 00:07:40|34577.4|34457.4|34576.2|34456.2|34580.2|34460.2|34576|34456|21
1649203670000|2022-04-06 00:07:50|34576.8|34456.8|34576.5|34456.5|34578|34458|34576.5|34456.5|11
1649203680000|2022-04-06 00:08:00|34576.7|34456.7|34569.4|34450.9|34578.7|34458.7|34569.4|34450.9|11
1649203690000|2022-04-06 00:08:10|34572.1|34452.1|34580|34460|34580|34460|34572.1|34452.1|12
1649203700000|2022-04-06 00:08:20|34579|34459|34568.5|34460|34581.6|34461.6|34568.5|34459|12
1649203710000|2022-04-06 00:08:30|34570.3|34457|34580.5|34460.5|34583.5|34463.5|34570.3|34456.8|28
1649203720000|2022-04-06 00:08:40|34580.9|34460.9|34582|34462|34582|34462|34578.8|34458.8|16
1649203730000|2022-04-06 00:08:50|34582.1|34462.1|34578.8|34458.8|34582.3|34462.3|34575.9|34455.9|14
1649203740000|2022-04-06 00:09:00|34579.2|34459.2|34583.4|34463.4|34583.4|34463.4|34579.2|34459.2|8
1649203750000|2022-04-06 00:09:10|34583.5|34463.5|34583|34463|34583.5|34463.5|34582.2|34462.2|12
1649203760000|2022-04-06 00:09:20|34583.1|34463.1|34582.7|34462.7|34583.3|34463.3|34580|34460|11
1649203770000|2022-04-06 00:09:30|34582.2|34462.2|34582|34462|34583.4|34463.4|34581.9|34461.9|12
1649203780000|2022-04-06 00:09:40|34582.4|34462.4|34579.9|34459.9|34582.7|34462.7|34577.4|34457.4|15
1649203790000|2022-04-06 00:09:50|34580.6|34460.6|34583.6|34463.6|34583.6|34463.6|34580.1|34460.1|11
1649203800000|2022-04-06 00:10:00|34583.7|34463.7|34576.9|34456.9|34584.1|34464.1|34573.2|34453.2|26
1649203810000|2022-04-06 00:10:10|34576.7|34456.7|34577|34457|34577.7|34457.7|34576|34456|19
1649203820000|2022-04-06 00:10:20|34577.1|34457.1|34575.9|34455.9|34578.5|34458.5|34574.9|34454.9|17
1649203830000|2022-04-06 00:10:30|34577.1|34457.1|34578.6|34458.6|34578.8|34458.8|34576.9|34456.9|15
1649203840000|2022-04-06 00:10:40|34578.7|34458.7|34577.4|34457.4|34580.1|34460.1|34576.6|34456.6|14
1649203850000|2022-04-06 00:10:50|34577.9|34457.9|34580.9|34460.9|34580.9|34460.9|34577.9|34457.9|11
1649203860000|2022-04-06 00:11:00|34580.7|34460.7|34579.1|34459.1|34581.8|34461.8|34577.8|34457.8|11
1649203870000|2022-04-06 00:11:10|34579.8|34459.8|34579.1|34459.1|34581.1|34461.1|34579.1|34459.1|13
1649203880000|2022-04-06 00:11:20|34579.5|34459.5|34578.1|34458.1|34580.4|34460.4|34577.7|34457.7|14
1649203890000|2022-04-06 00:11:30|34578.8|34458.8|34578.8|34458.8|34579.2|34459.2|34578.5|34458.5|12
1649203900000|2022-04-06 00:11:40|34579|34459|34578.4|34458.4|34579.1|34459.1|34577.4|34457.4|12
1649203910000|2022-04-06 00:11:50|34578.7|34458.7|34581.6|34461.6|34581.6|34461.6|34578.7|34458.7|20
1649203920000|2022-04-06 00:12:00|34582.1|34462.1|34580.3|34460.3|34582.7|34462.7|34577.3|34457.3|19
1649203930000|2022-04-06 00:12:10|34580.1|34460.1|34580.7|34460.7|34581.8|34461.8|34580.1|34460.1|18
1649203940000|2022-04-06 00:12:20|34581.2|34461.2|34583|34463|34583.1|34463.1|34580.2|34460.2|17
1649203950000|2022-04-06 00:12:30|34582.6|34462.6|34579.7|34459.7|34584|34464|34578.9|34458.9|12
1649203960000|2022-04-06 00:12:40|34580.1|34460.1|34583.7|34463.7|34584|34464|34580.1|34460.1|12
1649203970000|2022-04-06 00:12:50|34583.6|34463.6|34583.4|34463.4|34584.1|34464.1|34570.1|34456.2|14
1649203980000|2022-04-06 00:13:00|34583.2|34463.2|34582.1|34462.1|34583.4|34463.4|34582.1|34462.1|17
1649203990000|2022-04-06 00:13:10|34582.5|34462.5|34581.6|34461.6|34583.8|34463.8|34580.3|34460.3|19
1649204000000|2022-04-06 00:13:20|34582.5|34462.5|34582.4|34462.4|34582.5|34462.5|34582.1|34462.1|13
1649204010000|2022-04-06 00:13:30|34582|34462|34582.9|34462.9|34583.4|34463.4|34579.9|34459.9|17
1649204020000|2022-04-06 00:13:40|34584|34464|34584.1|34464.1|34584.2|34464.2|34582.8|34462.8|11
1649204030000|2022-04-06 00:13:50|34584|34464|34582.1|34462.1|34584.1|34464.1|34578.2|34459.8|14
1649204040000|2022-04-06 00:14:00|34581.9|34461.9|34583.7|34463.7|34583.7|34463.7|34581.9|34461.9|17
1649204050000|2022-04-06 00:14:10|34582.9|34462.9|34581.5|34461.5|34583.4|34463.4|34580.4|34460.4|14
1649204060000|2022-04-06 00:14:20|34581.2|34461.2|34582.1|34462.1|34582.3|34462.3|34581|34461|9
1649204070000|2022-04-06 00:14:30|34581.9|34461.9|34583.1|34463.1|34585|34465|34581.9|34461.9|9
1649204080000|2022-04-06 00:14:40|34583.4|34463.4|34583.6|34463.6|34584.2|34464.2|34578.5|34461.4|9
1649204090000|2022-04-06 00:14:50|34583.4|34463.4|34583.5|34463.5|34585|34465|34583.2|34463.2|12
1649204100000|2022-04-06 00:15:00|34583.2|34463.2|34581.2|34461.2|34583.6|34463.6|34581.1|34461.1|14
1649204110000|2022-04-06 00:15:10|34581.6|34461.6|34577.4|34457.4|34581.8|34461.8|34577.4|34457.4|19
1649204120000|2022-04-06 00:15:20|34578|34458|34581.4|34461.4|34582|34462|34578|34458|12
1649204130000|2022-04-06 00:15:30|34581.3|34461.3|34581.3|34461.3|34582|34462|34580.1|34460.1|11
1649204140000|2022-04-06 00:15:40|34581.2|34461.2|34576.2|34456.2|34581.4|34461.4|34576.2|34456.2|10
1649204150000|2022-04-06 00:15:50|34576.4|34456.4|34580|34460|34580.5|34460.5|34576.4|34456.4|17
1649204160000|2022-04-06 00:16:00|34578.8|34458.8|34580.8|34460.8|34580.8|34460.8|34578.8|34458.8|14
1649204170000|2022-04-06 00:16:10|34580.6|34460.6|34579.8|34460.1|34580.6|34460.6|34577|34457.9|14
1649204180000|2022-04-06 00:16:20|34579.4|34459.9|34580.2|34460.2|34580.2|34460.2|34578.4|34459.4|12
1649204190000|2022-04-06 00:16:30|34580.1|34460.1|34580.2|34460.2|34580.2|34460.2|34579|34459|14
1649204200000|2022-04-06 00:16:40|34579.9|34459.9|34580.1|34460.1|34580.1|34460.1|34577.8|34457.8|12
1649204210000|2022-04-06 00:16:50|34580|34460|34580.1|34460.1|34580.2|34460.2|34580|34460|4
1649204220000|2022-04-06 00:17:00|34580|34460|34579.9|34459.9|34580.2|34460.2|34575.4|34458|14
1649204230000|2022-04-06 00:17:10|34580.2|34460.2|34579.1|34459.1|34580.8|34460.8|34578.9|34458.9|9
1649204240000|2022-04-06 00:17:20|34576.4|34456.4|34579|34459|34579.7|34459.7|34576.4|34456.4|11
1649204250000|2022-04-06 00:17:30|34578.9|34458.9|34577.9|34457.9|34579.6|34459.6|34576.3|34456.3|12
1649204260000|2022-04-06 00:17:40|34578|34458|34578.8|34458.8|34580.5|34460.5|34577.4|34457.4|11
1649204270000|2022-04-06 00:17:50|34575.9|34455.9|34583.4|34463.4|34583.7|34463.7|34571.9|34451.9|23
1649204280000|2022-04-06 00:18:00|34586.7|34466.7|34587.3|34467.3|34587.3|34467.3|34576.9|34456.9|20
1649204290000|2022-04-06 00:18:10|34586.6|34466.6|34584.6|34464.6|34587.6|34467.6|34582.4|34462.4|19
1649204300000|2022-04-06 00:18:20|34585.1|34465.1|34583.6|34463.6|34586|34466|34582.6|34462.6|15
1649204310000|2022-04-06 00:18:30|34583.4|34463.4|34585|34465|34585.9|34465.9|34583.4|34463.4|17
1649204320000|2022-04-06 00:18:40|34584.9|34464.9|34583|34466|34585.6|34467.7|34569.8|34464.7|20
1649204330000|2022-04-06 00:18:50|34583.2|34466.7|34585.6|34467.2|34589.4|34471.5|34583.2|34465.2|17
1649204340000|2022-04-06 00:19:00|34586.6|34466.9|34587.8|34467.8|34587.9|34467.9|34579.4|34462.6|15
1649204350000|2022-04-06 00:19:10|34587.9|34467.9|34583.2|34463.2|34588.5|34468.5|34583.2|34463.2|14
1649204360000|2022-04-06 00:19:20|34584.5|34464.5|34588|34468|34588.4|34475|34576.4|34464.5|22
1649204370000|2022-04-06 00:19:30|34588.1|34468.1|34584.6|34469.1|34588.1|34470.8|34583.6|34467.1|22
1649204380000|2022-04-06 00:19:40|34584.3|34469.3|34582|34472|34586.6|34472|34575.8|34465.6|20
1649204390000|2022-04-06 00:19:50|34580.6|34468.2|34584.3|34468.1|34584.3|34472.3|34580.6|34468|10
1649204400000|2022-04-06 00:20:00|34588.4|34468.4|34588.1|34468.1|34588.5|34468.5|34587.7|34467.7|13
1649204410000|2022-04-06 00:20:10|34587.8|34467.8|34585.4|34465.4|34589.2|34469.2|34584.8|34464.8|16
1649204420000|2022-04-06 00:20:20|34584.8|34464.8|34586.2|34466.2|34586.3|34466.3|34584.8|34464.8|14
1649204430000|2022-04-06 00:20:30|34586.6|34468.2|34578.8|34468.4|34587|34468.7|34576.2|34467.4|11
1649204440000|2022-04-06 00:20:40|34580.8|34468.6|34582.8|34472.2|34584|34474.2|34580.8|34468.6|14
1649204450000|2022-04-06 00:20:50|34581.8|34472.8|34585.5|34472.3|34585.9|34472.8|34581.8|34470.5|11
1649204460000|2022-04-06 00:21:00|34589.7|34469.7|34582.4|34462.4|34589.7|34469.7|34582.1|34462.4|17
1649204470000|2022-04-06 00:21:10|34583.8|34463.8|34582.3|34462.6|34586.7|34466.7|34581.8|34462.6|17
1649204480000|2022-04-06 00:21:20|34583.4|34463.4|34583.1|34463.4|34583.9|34464.8|34582.4|34462.8|11
1649204490000|2022-04-06 00:21:30|34587.4|34468.9|34582.5|34473.7|34587.4|34473.7|34575.5|34466.7|9
1649204500000|2022-04-06 00:21:40|34582.1|34472.8|34584.8|34469.1|34589|34472.8|34582.1|34469|11
1649204510000|2022-04-06 00:21:50|34585.2|34469.9|34585.9|34468.8|34586.7|34469.9|34583.7|34467.6|10
1649204520000|2022-04-06 00:22:00|34588.5|34468.5|34588.5|34468.5|34588.5|34468.5|34583.7|34463.7|14
1649204530000|2022-04-06 00:22:10|34588.1|34468.1|34588.6|34468.6|34589.6|34469.6|34585.6|34465.6|17
1649204540000|2022-04-06 00:22:20|34588.9|34468.9|34589.5|34469.5|34589.5|34469.5|34588.6|34468.6|8
1649204550000|2022-04-06 00:22:30|34588.2|34468.6|34585.4|34469.7|34588.3|34474.7|34577.2|34468.2|15
1649204560000|2022-04-06 00:22:40|34587.6|34470.5|34585.4|34471.7|34589.1|34472.1|34585.1|34469.9|11
1649204570000|2022-04-06 00:22:50|34575.4|34471|34581.7|34470.8|34581.7|34471|34574.8|34468.9|8
1649204580000|2022-04-06 00:23:00|34583.5|34465.4|34587.2|34467.2|34587.2|34467.2|34583.3|34463.3|11
1649204590000|2022-04-06 00:23:10|34587.1|34467.1|34581.7|34465.3|34587.1|34467.1|34579|34463.5|12
1649204600000|2022-04-06 00:23:20|34583.7|34464.2|34583.5|34466.7|34584.2|34466.7|34583.5|34463.7|11
1649204610000|2022-04-06 00:23:30|34586.5|34469.5|34583.6|34467.6|34586.5|34473.9|34573|34465.1|19
1649204620000|2022-04-06 00:23:40|34584.9|34465.8|34584.5|34468.7|34588.3|34469.6|34583.7|34465.8|9
1649204630000|2022-04-06 00:23:50|34584|34469.4|34583.6|34469.7|34584.5|34469.7|34583.6|34467.1|8
1649204640000|2022-04-06 00:24:00|34584.2|34468.2|34586.8|34467.1|34587.1|34471.4|34575.4|34463.9|18
1649204650000|2022-04-06 00:24:10|34584.6|34467.4|34585.2|34467.3|34587.5|34470.3|34584|34466.6|13
1649204660000|2022-04-06 00:24:20|34584.8|34467.6|34583.8|34471|34585|34472.2|34583.2|34467.3|14
1649204670000|2022-04-06 00:24:30|34584.2|34470.9|34584.2|34467.5|34584.2|34472.6|34574.1|34465.6|12
1649204680000|2022-04-06 00:24:40|34581.8|34469.4|34582.3|34468.5|34583.9|34469.4|34581.8|34467.8|6
1649204690000|2022-04-06 00:24:50|34576.5|34467.9|34581.4|34468.9|34584.9|34470.7|34576.5|34464.9|6
1649204700000|2022-04-06 00:25:00|34580.3|34467.7|34581.6|34470.1|34581.6|34470.1|34580.3|34467.7|5
1649204710000|2022-04-06 00:25:10|34583.7|34470.4|34585.7|34473.2|34587.7|34473.2|34583.7|34468.6|8
1649204720000|2022-04-06 00:25:20|34585.8|34473.1|34582.8|34467.5|34585.8|34474.8|34576.1|34466.8|17
1649204730000|2022-04-06 00:25:30|34581.6|34468.3|34587.6|34468.3|34587.6|34469|34581.5|34467.3|17
1649204740000|2022-04-06 00:25:40|34587.2|34468.4|34583.4|34471.7|34587.2|34471.7|34578.1|34468.4|12
1649204750000|2022-04-06 00:25:50|34585.7|34470.2|34585|34470.4|34587.6|34470.4|34580.5|34468.7|19
1649204760000|2022-04-06 00:26:00|34588.2|34468.6|34586.2|34471.4|34589.2|34471.8|34572.1|34462|15
1649204770000|2022-04-06 00:26:10|34586.4|34471.7|34588.9|34471.9|34589.1|34475.5|34585.4|34470.9|17
1649204780000|2022-04-06 00:26:20|34585.5|34471.7|34583.8|34472.1|34586.3|34472.1|34577.3|34468.9|12
1649204790000|2022-04-06 00:26:30|34584.5|34471.4|34587.1|34472.2|34587.2|34472.9|34581.8|34471|22
1649204800000|2022-04-06 00:26:40|34588.1|34471.8|34591.8|34471.8|34591.8|34472.5|34586.4|34471.7|24
1649204810000|2022-04-06 00:26:50|34591.5|34472.3|34590.9|34472.2|34591.5|34473.3|34588.9|34471.5|19
1649204820000|2022-04-06 00:27:00|34590.2|34472.3|34586.9|34473.8|34590.2|34477|34578.9|34468.4|18
1649204830000|2022-04-06 00:27:10|34590.7|34472.1|34589.4|34472.6|34591.1|34474.9|34586.4|34472|16
1649204840000|2022-04-06 00:27:20|34589.1|34473.6|34585.2|34471.9|34589.2|34473.6|34582.3|34470.8|14
1649204850000|2022-04-06 00:27:30|34586.9|34470.9|34590.6|34471|34590.6|34471.8|34586|34470|12
1649204860000|2022-04-06 00:27:40|34588.3|34470.3|34587.6|34469.7|34589.9|34471.2|34587.6|34469.6|19
1649204870000|2022-04-06 00:27:50|34587.9|34470.3|34591.5|34471.5|34591.5|34474.5|34578.4|34469.4|16
1649204880000|2022-04-06 00:28:00|34591.7|34471.7|34590.2|34474.7|34592.1|34477.8|34589.2|34471.7|14
1649204890000|2022-04-06 00:28:10|34592.1|34472.4|34587|34471.2|34592.1|34473.4|34583|34470.6|17
1649204900000|2022-04-06 00:28:20|34587.1|34470.1|34586.3|34470.9|34587.4|34472.5|34584.9|34470.1|11
1649204910000|2022-04-06 00:28:30|34586.1|34470.7|34586.6|34471.6|34588.2|34472.6|34581.5|34469.2|17
1649204920000|2022-04-06 00:28:40|34586.4|34470.7|34589.7|34470|34589.7|34471.7|34586.4|34469.3|15
1649204930000|2022-04-06 00:28:50|34588.8|34470.3|34587.2|34475.8|34590.4|34476.3|34582.3|34469.5|20
1649204940000|2022-04-06 00:29:00|34587.4|34474.9|34587.7|34471.8|34588.4|34474.9|34585.5|34471|23
1649204950000|2022-04-06 00:29:10|34588.1|34471.2|34587.4|34470.9|34588.2|34471.9|34582.6|34470.4|16
1649204960000|2022-04-06 00:29:20|34586|34471.3|34590.4|34472.9|34590.6|34473.2|34586|34471.3|19
1649204970000|2022-04-06 00:29:30|34587.5|34473|34591.3|34473.6|34592.5|34476.9|34579.2|34472|16
1649204980000|2022-04-06 00:29:40|34592.3|34472.3|34593.2|34474|34593.6|34476.5|34590|34472.2|7
1649204990000|2022-04-06 00:29:50|34591.8|34475.6|34590.7|34477.8|34592.9|34482.4|34576.4|34469.7|12
1649205000000|2022-04-06 00:30:00|34592|34476.7|34591.7|34473.3|34594.1|34476.7|34589|34472|16
1649205010000|2022-04-06 00:30:10|34592.7|34472.7|34586.3|34474|34592.7|34474.5|34583.5|34471.6|14
1649205020000|2022-04-06 00:30:20|34588.9|34473.1|34593.8|34473.8|34593.8|34476.5|34587.8|34472.6|10
1649205030000|2022-04-06 00:30:30|34593.7|34473.7|34592.7|34474.6|34593.7|34474.8|34592.6|34473.5|6
1649205040000|2022-04-06 00:30:40|34593.9|34473.9|34588.8|34477.4|34593.9|34477.4|34571.5|34472.6|19
1649205050000|2022-04-06 00:30:50|34591.9|34473.6|34592.5|34474|34592.5|34476.8|34589|34473.6|15
1649205060000|2022-04-06 00:31:00|34592.4|34474.1|34588.7|34472.4|34592.4|34475|34582.5|34471.7|19
1649205070000|2022-04-06 00:31:10|34589|34472.3|34592.8|34472.8|34592.8|34473.9|34587.6|34471.8|11
1649205080000|2022-04-06 00:31:20|34592.5|34472.5|34590.3|34472.6|34593|34474.9|34590.3|34472.5|15
1649205090000|2022-04-06 00:31:30|34571.5|34475.2|34590.5|34474.6|34592.6|34475.2|34571.5|34472.3|12
1649205100000|2022-04-06 00:31:40|34590.1|34474.4|34590.2|34473.9|34590.8|34481.6|34579.6|34473.6|16
1649205110000|2022-04-06 00:31:50|34588.2|34476.6|34587.8|34476.7|34589.5|34477.2|34587.3|34474.4|10
1649205120000|2022-04-06 00:32:00|34589.7|34474.7|34588.8|34474.9|34592.2|34475.4|34584|34473.4|23
1649205130000|2022-04-06 00:32:10|34589.9|34474.8|34595.2|34482|34599.7|34485.8|34588.5|34474.8|30
1649205140000|2022-04-06 00:32:20|34594|34482.7|34590.5|34483.5|34596.7|34485.9|34590.5|34482.7|21
1649205150000|2022-04-06 00:32:30|34590.8|34483.4|34591|34484.2|34592.9|34484.2|34589.4|34481.1|21
1649205160000|2022-04-06 00:32:40|34592.7|34483.5|34589.6|34487|34593.5|34487.4|34585.2|34482.5|19
1649205170000|2022-04-06 00:32:50|34588.1|34484.6|34595.9|34483.7|34595.9|34487.6|34588.1|34483.3|33
1649205180000|2022-04-06 00:33:00|34596.4|34483.5|34595.9|34483.4|34597.4|34484.5|34590|34482.7|24
1649205190000|2022-04-06 00:33:10|34595.4|34482.5|34591.8|34485.8|34596.1|34486.7|34591.5|34482.5|24
1649205200000|2022-04-06 00:33:20|34591.4|34493.7|34583.8|34487.3|34592|34493.7|34583.8|34487.3|17
1649205210000|2022-04-06 00:33:30|34582.4|34488.3|34584.6|34486.6|34585.6|34488.3|34582|34486.2|20
1649205220000|2022-04-06 00:33:40|34585|34486.8|34591.8|34484.6|34591.8|34487.5|34584.5|34484.6|23
1649205230000|2022-04-06 00:33:50|34591.7|34485.1|34587.2|34486.6|34593.3|34486.8|34586.2|34484.3|20
1649205240000|2022-04-06 00:34:00|34587.5|34486.4|34587.9|34487.2|34591.1|34491|34580.8|34486.3|22
1649205250000|2022-04-06 00:34:10|34588|34486.4|34589.9|34489|34590.3|34490.6|34587.6|34486.4|17
1649205260000|2022-04-06 00:34:20|34590.3|34488.3|34590.3|34488.2|34590.3|34489.9|34585.3|34488.2|16
1649205270000|2022-04-06 00:34:30|34586.4|34487.7|34589.5|34490.8|34591.4|34490.8|34586|34487.7|13
1649205280000|2022-04-06 00:34:40|34591.2|34490|34591.5|34488.8|34595.3|34493.9|34584.4|34486.4|17
1649205290000|2022-04-06 00:34:50|34594.8|34486.9|34588.5|34487.4|34594.8|34489.9|34588.5|34486.9|6
1649205300000|2022-04-06 00:35:00|34594.1|34487.7|34591.4|34489.5|34594.1|34491.1|34579.8|34485.3|24
1649205310000|2022-04-06 00:35:10|34591.5|34489.4|34592.1|34490|34592.8|34490|34591.2|34488.2|9
1649205320000|2022-04-06 00:35:20|34591.4|34490.6|34587.8|34488.3|34591.4|34490.6|34583.5|34487.2|13
1649205330000|2022-04-06 00:35:30|34590.2|34487|34588.4|34486.7|34590.4|34487.7|34584.2|34484.9|14
1649205340000|2022-04-06 00:35:40|34580.9|34488|34588.4|34485.4|34591.1|34488.7|34580.9|34484.9|15
1649205350000|2022-04-06 00:35:50|34588.8|34485.8|34586.2|34486.1|34590.8|34487.4|34585.5|34485.1|21
1649205360000|2022-04-06 00:36:00|34590|34485.6|34589.1|34484.8|34591.3|34492.8|34585.8|34484.8|12
1649205370000|2022-04-06 00:36:10|34587|34483.2|34584.2|34489.6|34589.2|34490.4|34579.5|34483.2|30
1649205380000|2022-04-06 00:36:20|34584.3|34489.2|34586|34491.7|34586.4|34492.5|34584.1|34489.2|26
1649205390000|2022-04-06 00:36:30|34586.3|34491.5|34585|34491|34588.9|34492.6|34582.2|34490.2|25
1649205400000|2022-04-06 00:36:40|34585.1|34490.3|34584.8|34493|34586.1|34493.1|34583.8|34489.6|16
1649205410000|2022-04-06 00:36:50|34585.8|34492.9|34589.9|34493.7|34589.9|34493.9|34584.5|34491.7|14
1649205420000|2022-04-06 00:37:00|34590|34493.8|34580.9|34493|34590|34494.3|34579.3|34492|17
1649205430000|2022-04-06 00:37:10|34583.8|34491.9|34581|34493.7|34583.9|34494.3|34580.6|34491.9|14
1649205440000|2022-04-06 00:37:20|34581.5|34493.8|34584|34494.5|34584.4|34495.7|34581.5|34493.7|15
1649205450000|2022-04-06 00:37:30|34584.4|34493.9|34586|34494.4|34586|34495.2|34584|34493.9|13
1649205460000|2022-04-06 00:37:40|34585.4|34494.6|34586.2|34494.6|34586.7|34499|34576.5|34492.9|17
1649205470000|2022-04-06 00:37:50|34587.3|34494.3|34585.8|34494.5|34589|34496.7|34585.3|34494.1|18
1649205480000|2022-04-06 00:38:00|34588.3|34493.7|34588.2|34494.9|34588.3|34495|34586.1|34493.1|11
1649205490000|2022-04-06 00:38:10|34587.8|34495.1|34581.3|34495.8|34588.5|34496.1|34581.3|34494.4|6
1649205500000|2022-04-06 00:38:20|34581.9|34495.6|34586.7|34495.5|34586.7|34496.1|34581.9|34493.5|14
1649205510000|2022-04-06 00:38:30|34585.8|34495.9|34579.8|34496.7|34587.8|34496.8|34578.3|34494.8|9
1649205520000|2022-04-06 00:38:40|34585.2|34493.9|34585.7|34497.4|34587.1|34498.1|34583|34493.9|11
1649205530000|2022-04-06 00:38:50|34585|34498|34586.3|34494.1|34586.7|34498|34583.6|34493.6|11
1649205540000|2022-04-06 00:39:00|34587.3|34493.8|34581.1|34494.4|34587.6|34495|34579.3|34493.6|13
1649205550000|2022-04-06 00:39:10|34581.4|34494.2|34586.8|34494.4|34588.4|34494.7|34581.4|34493.5|9
1649205560000|2022-04-06 00:39:20|34585.9|34494.1|34580.2|34498.3|34588.8|34498.3|34578.8|34493.2|11
1649205570000|2022-04-06 00:39:30|34581.8|34497.4|34584.6|34496.8|34585.6|34497.4|34581.8|34494.4|7
1649205580000|2022-04-06 00:39:40|34583.1|34497.7|34580.9|34499.8|34590.3|34500.3|34576.5|34497.2|9
1649205590000|2022-04-06 00:39:50|34584.9|34496|34581.8|34498.6|34584.9|34498.6|34580.7|34496|10
1649205600000|2022-04-06 00:40:00|34582.2|34497.4|34582.3|34494.7|34582.3|34498.6|34579.5|34493.9|9
1649205610000|2022-04-06 00:40:10|34584.5|34499.3|34585.9|34494.6|34587|34499.3|34583.6|34492.6|15
1649205620000|2022-04-06 00:40:20|34585|34495|34580.4|34496.6|34587.4|34496.6|34578.9|34493.8|15
1649205630000|2022-04-06 00:40:30|34582.4|34496.9|34587.3|34495.8|34587.3|34498.5|34581.7|34495.8|10
1649205640000|2022-04-06 00:40:40|34587.1|34495.1|34581.4|34496.6|34587.1|34497.7|34579.9|34495.1|12
1649205650000|2022-04-06 00:40:50|34580.4|34497.3|34581.7|34493.5|34585|34497.5|34580.4|34493.5|15
1649205660000|2022-04-06 00:41:00|34582.9|34493|34585.7|34493.7|34587.2|34493.8|34582.5|34492.7|12
1649205670000|2022-04-06 00:41:10|34586.5|34493.5|34584.6|34493|34587.3|34496.8|34577.8|34492.9|16
1649205680000|2022-04-06 00:41:20|34583.7|34491.9|34585|34493.3|34587.6|34494.9|34583.1|34491.1|19
1649205690000|2022-04-06 00:41:30|34584.1|34494.3|34582.6|34493.5|34586.6|34495.6|34578.2|34491.5|10
1649205700000|2022-04-06 00:41:40|34582.5|34494|34583.7|34494.9|34584.2|34495|34582.5|34492.8|13
1649205710000|2022-04-06 00:41:50|34584|34494|34583.8|34494.9|34584|34495.6|34582|34493.8|10
1649205720000|2022-04-06 00:42:00|34583.6|34494.8|34582.1|34495.6|34586.3|34499.2|34573.8|34493.1|30
1649205730000|2022-04-06 00:42:10|34583.1|34495.9|34585.3|34497|34585.7|34498.4|34582.3|34494.7|18
1649205740000|2022-04-06 00:42:20|34584.7|34497.2|34582.6|34497.5|34589.4|34497.5|34582.2|34494.8|17
1649205750000|2022-04-06 00:42:30|34584|34496.7|34581.8|34495|34585.4|34496.7|34581.8|34495|18
1649205760000|2022-04-06 00:42:40|34580.8|34495.4|34586.1|34497.6|34586.1|34498.2|34580.8|34495.1|22
1649205770000|2022-04-06 00:42:50|34585|34497.2|34582|34498|34590.3|34500.5|34577.9|34496.5|18
1649205780000|2022-04-06 00:43:00|34584|34499.7|34584.6|34500.7|34588.4|34503.2|34583.9|34498.1|9
1649205790000|2022-04-06 00:43:10|34583.5|34500.5|34582.5|34496.9|34591.6|34501.5|34578.8|34496.9|17
1649205800000|2022-04-06 00:43:20|34588.4|34497.2|34591|34502.7|34591.8|34502.7|34587.5|34497.2|19
1649205810000|2022-04-06 00:43:30|34591.9|34501.3|34589.6|34501.2|34591.9|34502.6|34589.6|34500.4|9
1649205820000|2022-04-06 00:43:40|34589.8|34501.5|34588|34500.8|34590|34501.5|34587|34500.1|11
1649205830000|2022-04-06 00:43:50|34588.9|34499.8|34590.4|34501.1|34595.6|34504.7|34588.9|34498.5|6
1649205840000|2022-04-06 00:44:00|34592.5|34499.4|34588.8|34498.3|34592.5|34504.4|34581.5|34498.3|8
1649205850000|2022-04-06 00:44:10|34589.2|34497.6|34591.7|34498.7|34593.5|34500.3|34588.8|34497|14
1649205860000|2022-04-06 00:44:20|34582.4|34499|34588.4|34498.6|34589.6|34501.8|34582.4|34498.6|9
1649205870000|2022-04-06 00:44:30|34588.7|34498.7|34589|34501.2|34590|34501.3|34587.2|34498.3|17
1649205880000|2022-04-06 00:44:40|34589.9|34500.7|34591.2|34500.2|34591.2|34503.2|34586|34500|11
1649205890000|2022-04-06 00:44:50|34591.4|34501.2|34590.5|34502.9|34591.4|34504.3|34588.7|34500.4|12
1649205900000|2022-04-06 00:45:00|34591|34502.2|34592.4|34501.2|34593.6|34503.9|34590.4|34501.1|13
1649205910000|2022-04-06 00:45:10|34592.9|34501.7|34589.3|34502.9|34595.4|34504.8|34588.2|34500.4|23
1649205920000|2022-04-06 00:45:20|34589.8|34503.2|34592.8|34502.7|34594.1|34503.6|34589.8|34501.1|17
1649205930000|2022-04-06 00:45:30|34592.9|34502.4|34588.9|34503.6|34593.7|34503.9|34587.9|34502|12
1649205940000|2022-04-06 00:45:40|34588.4|34503.4|34590.1|34503.2|34595.2|34504.8|34588.4|34503|17
1649205950000|2022-04-06 00:45:50|34589|34504.8|34592.8|34503.9|34596.4|34504.8|34584.9|34500.2|21
1649205960000|2022-04-06 00:46:00|34595.1|34502.5|34595.7|34503.6|34596.6|34503.8|34592.1|34500.6|22
1649205970000|2022-04-06 00:46:10|34594.9|34502.7|34592.4|34503.3|34595.3|34504.7|34587|34501.3|26
1649205980000|2022-04-06 00:46:20|34592.5|34503.1|34593.4|34504.9|34594.1|34505.3|34591.4|34503.1|22
1649205990000|2022-04-06 00:46:30|34593.1|34505.3|34598|34506.7|34598.2|34507.2|34592.8|34505.1|17
1649206000000|2022-04-06 00:46:40|34598.1|34506.8|34598.5|34508.2|34601.1|34511.6|34590|34506.7|24
1649206010000|2022-04-06 00:46:50|34598.9|34508.8|34600.3|34509|34601.1|34510.6|34598.1|34507.3|23
1649206020000|2022-04-06 00:47:00|34599.9|34509.8|34596.7|34509.4|34602.6|34510.6|34595.9|34508.2|24
1649206030000|2022-04-06 00:47:10|34596.4|34509.2|34601.5|34510.3|34601.6|34511|34596.4|34508.2|19
1649206040000|2022-04-06 00:47:20|34602.1|34510.4|34599.4|34512|34602.7|34512|34595.1|34510.1|14
1649206050000|2022-04-06 00:47:30|34599.1|34511.9|34598.3|34510.8|34600.4|34511.9|34598.3|34509.6|15
1649206060000|2022-04-06 00:47:40|34598.5|34510.1|34602.7|34509.7|34603.9|34519|34586.5|34509.2|21
1649206070000|2022-04-06 00:47:50|34601.3|34510.9|34603.3|34511.5|34606.4|34512.7|34601|34509.1|18
1649206080000|2022-04-06 00:48:00|34602.5|34511.7|34601.9|34513|34603.2|34513.4|34595.5|34510.9|24
1649206090000|2022-04-06 00:48:10|34601.8|34512.9|34601.4|34513.7|34602.3|34515.6|34599.8|34512.9|13
1649206100000|2022-04-06 00:48:20|34601|34513.4|34603.5|34513.6|34607.4|34513.6|34600.2|34508.9|27
1649206110000|2022-04-06 00:48:30|34603.8|34513.5|34604.5|34511.3|34606.3|34514.1|34603.8|34510|24
1649206120000|2022-04-06 00:48:40|34603.9|34511.4|34603.8|34510.6|34606|34511.8|34603.4|34509.8|12
1649206130000|2022-04-06 00:48:50|34606|34511.7|34600.5|34515.9|34606.6|34515.9|34598.4|34510.8|15
1649206140000|2022-04-06 00:49:00|34600.2|34514.9|34605.4|34513|34605.6|34515.8|34600.1|34512.7|26
1649206150000|2022-04-06 00:49:10|34606.1|34513.3|34597.8|34507.7|34606.1|34514.5|34596.5|34507.7|27
1649206160000|2022-04-06 00:49:20|34598.3|34508|34602.2|34508.5|34603.9|34508.5|34597.5|34505|23
1649206170000|2022-04-06 00:49:30|34601|34507.8|34598.3|34508.2|34603.5|34509.1|34596.1|34507|20
1649206180000|2022-04-06 00:49:40|34597.9|34507.7|34603.2|34511.8|34603.2|34511.8|34597.9|34507.5|28
1649206190000|2022-04-06 00:49:50|34603.5|34512.5|34604.6|34511|34604.6|34512.6|34602.4|34511|13
1649206200000|2022-04-06 00:50:00|34604.7|34510.9|34598.1|34512.1|34604.7|34513.6|34598.1|34510.9|20
1649206210000|2022-04-06 00:50:10|34598.4|34512.8|34602.1|34518.1|34604|34518.2|34598.4|34512.8|8
1649206220000|2022-04-06 00:50:20|34607|34513.3|34604.5|34512.9|34607|34517.4|34584.7|34511.3|20
1649206230000|2022-04-06 00:50:30|34604.1|34514.5|34602.9|34512.9|34608.8|34514.5|34602.5|34511.1|18
1649206240000|2022-04-06 00:50:40|34603|34513.3|34600.8|34510.2|34604.8|34513.3|34595.9|34510.2|16
1649206250000|2022-04-06 00:50:50|34598.1|34514.5|34601.3|34512.7|34601.6|34514.5|34598.1|34511.6|19
1649206260000|2022-04-06 00:51:00|34601.5|34512.3|34598.5|34513.6|34601.5|34514.9|34595|34512.3|14
1649206270000|2022-04-06 00:51:10|34598.6|34513.7|34599.8|34513.8|34601.5|34514.5|34598.5|34511.3|15
1649206280000|2022-04-06 00:51:20|34600.3|34514.2|34597.5|34514.3|34601.4|34514.7|34594.8|34513|14
1649206290000|2022-04-06 00:51:30|34598.6|34513.7|34604.5|34515.8|34607.4|34515.8|34598.6|34511.9|15
1649206300000|2022-04-06 00:51:40|34604.9|34515.1|34598.2|34515.1|34606.1|34516.8|34592.2|34509.3|13
1649206310000|2022-04-06 00:51:50|34598.9|34514.7|34601.5|34513.8|34601.8|34514.7|34598.1|34511.4|7
1649206320000|2022-04-06 00:52:00|34601.4|34512.6|34599.4|34511.6|34601.6|34514.8|34594.8|34507.3|14
1649206330000|2022-04-06 00:52:10|34602.8|34512|34605|34514.7|34606.8|34515|34602.2|34511.5|23
1649206340000|2022-04-06 00:52:20|34603.7|34513.7|34605|34514.1|34609.2|34517.6|34595.9|34508.3|22
1649206350000|2022-04-06 00:52:30|34606.4|34512.8|34606.4|34514.6|34607.6|34515.1|34603.8|34511.6|20
1649206360000|2022-04-06 00:52:40|34607.9|34515.3|34603.9|34515.6|34607.9|34516.6|34601.7|34514.1|22
1649206370000|2022-04-06 00:52:50|34603.8|34515.9|34604.2|34514.5|34605.7|34516.2|34603.6|34514.5|18
1649206380000|2022-04-06 00:53:00|34604.8|34515|34604.6|34517|34604.8|34517|34601.8|34514.6|17
1649206390000|2022-04-06 00:53:10|34604.4|34516.2|34607.1|34517.3|34609.7|34517.8|34604.4|34515.2|20
1649206400000|2022-04-06 00:53:20|34607.3|34516.6|34609.2|34517.1|34614.7|34520.4|34601.4|34515.2|25
1649206410000|2022-04-06 00:53:30|34610.3|34518.2|34609.2|34516.6|34610.8|34518.2|34607.6|34515.7|19
1649206420000|2022-04-06 00:53:40|34599.8|34516.1|34605.2|34515.4|34605.3|34516.7|34599.8|34514.9|19
1649206430000|2022-04-06 00:53:50|34605.5|34515.3|34601|34520.7|34606.6|34520.7|34601|34512.6|25
1649206440000|2022-04-06 00:54:00|34604.2|34521.5|34600.2|34522.9|34608.7|34527.6|34592.5|34516.3|24
1649206450000|2022-04-06 00:54:10|34602.1|34525.8|34605.5|34525.9|34605.5|34527.2|34601.3|34524.8|12
1649206460000|2022-04-06 00:54:20|34605.4|34525.8|34601.9|34525.2|34607.2|34525.8|34600.3|34523.7|14
1649206470000|2022-04-06 00:54:30|34600.9|34525.1|34602.2|34524.2|34604.1|34526.9|34600.9|34524.2|28
1649206480000|2022-04-06 00:54:40|34602.6|34525.1|34603|34525.4|34603.5|34527.2|34602.2|34524.3|15
1649206490000|2022-04-06 00:54:50|34603.4|34525.6|34601|34526|34603.4|34526.2|34595.9|34524.6|22
1649206500000|2022-04-06 00:55:00|34607.9|34522.9|34599.6|34530.8|34610.9|34530.8|34596.9|34522.1|32
1649206510000|2022-04-06 00:55:10|34600.8|34531.2|34603.2|34526.6|34606.6|34532.2|34595.9|34526.4|18
1649206520000|2022-04-06 00:55:20|34602.5|34528.1|34603.1|34527.8|34603.6|34528.7|34601.7|34526.9|12
1649206530000|2022-04-06 00:55:30|34605.7|34528.3|34603.8|34528.5|34613|34529.2|34602.7|34526.9|19
1649206540000|2022-04-06 00:55:40|34604.5|34528.3|34603.7|34529.4|34605.4|34530.9|34602.3|34528.3|20
1649206550000|2022-04-06 00:55:50|34603.3|34530|34610|34535|34612.5|34535|34601.4|34526.3|19
1649206560000|2022-04-06 00:56:00|34609.2|34535.8|34609.6|34535.2|34610.3|34536.4|34607.9|34534.5|17
1649206570000|2022-04-06 00:56:10|34599.1|34535.3|34606.5|34532.5|34608.7|34535.3|34599.1|34531.1|19
1649206580000|2022-04-06 00:56:20|34608|34532.4|34609.1|34532.2|34609.6|34533.2|34605.7|34530.9|15
1649206590000|2022-04-06 00:56:30|34609.2|34533|34609.2|34534.3|34609.5|34534.3|34609.2|34532.3|9
1649206600000|2022-04-06 00:56:40|34608.6|34531.7|34608.2|34531.3|34610.2|34536.4|34603.7|34530.2|15
1649206610000|2022-04-06 00:56:50|34607.9|34531.1|34610.5|34529.3|34610.5|34532.5|34605.6|34528.5|24
1649206620000|2022-04-06 00:57:00|34609.8|34530|34611.1|34530.7|34611.2|34531.8|34609.4|34529.5|17
1649206630000|2022-04-06 00:57:10|34603.9|34531.5|34609|34533.7|34611.5|34534.3|34603.8|34531.4|21
1649206640000|2022-04-06 00:57:20|34608.8|34534.3|34608.2|34532.4|34609|34534.3|34608.1|34531.5|16
1649206650000|2022-04-06 00:57:30|34611.2|34533.1|34606|34533.7|34611.2|34533.8|34604.6|34532.8|15
1649206660000|2022-04-06 00:57:40|34606.9|34533.4|34608.9|34532.3|34608.9|34533.4|34606.5|34531.3|15
1649206670000|2022-04-06 00:57:50|34601.4|34532.9|34601.7|34530.2|34610.8|34534|34601.4|34524|22
1649206680000|2022-04-06 00:58:00|34601.5|34530.9|34607.3|34530|34607.9|34531.2|34600.8|34527.2|28
1649206690000|2022-04-06 00:58:10|34607.2|34530.1|34600.9|34530.1|34608.1|34532|34600.5|34529.5|24
1649206700000|2022-04-06 00:58:20|34602.3|34531|34610|34527|34610.4|34532.1|34602.3|34527|20
1649206710000|2022-04-06 00:58:30|34608.8|34527.8|34602.2|34528.3|34611.8|34530.4|34602.2|34527.5|14
1649206720000|2022-04-06 00:58:40|34603.8|34527.7|34603.7|34532.7|34605.7|34532.9|34601.1|34527.1|17
1649206730000|2022-04-06 00:58:50|34604.2|34530.3|34599.1|34531.5|34609.2|34531.6|34599.1|34529.9|21
1649206740000|2022-04-06 00:59:00|34607.4|34525|34605.6|34529.5|34607.8|34530.2|34605.1|34525|18
1649206750000|2022-04-06 00:59:10|34605.2|34528.4|34605.3|34532.9|34608.6|34532.9|34603.2|34528.4|23
1649206760000|2022-04-06 00:59:20|34605.4|34533|34606.2|34532|34607.2|34534.1|34604.7|34531.9|15
1649206770000|2022-04-06 00:59:30|34608.3|34532.1|34594.5|34544.5|34608.7|34544.5|34587.8|34532.1|14
1649206780000|2022-04-06 00:59:40|34604.5|34535|34609.7|34533.4|34609.7|34535|34604.5|34531.2|15
1649206790000|2022-04-06 00:59:50|34609.1|34534.3|34607.5|34529.8|34613.4|34534.3|34606|34528.2|21
1649206800000|2022-04-06 01:00:00|34607.1|34529.7|34605.5|34528.6|34608.3|34531.7|34605.5|34526.3|22
1649206810000|2022-04-06 01:00:10|34605.6|34528.3|34604.3|34528.6|34605.9|34529.8|34603.1|34528.1|19
1649206820000|2022-04-06 01:00:20|34604.2|34528.8|34604.7|34531.5|34605.2|34531.9|34602.8|34528.8|17
1649206830000|2022-04-06 01:00:30|34604.2|34532.1|34608.2|34531.6|34608.2|34540.2|34590.2|34529.1|21
1649206840000|2022-04-06 01:00:40|34607.4|34532|34608.8|34530.4|34610.3|34534.2|34606|34529|27
1649206850000|2022-04-06 01:00:50|34608.7|34529.7|34600.6|34530.4|34608.7|34530.8|34599.8|34529.7|16
1649206860000|2022-04-06 01:01:00|34601.6|34530.3|34601.3|34530.1|34603.6|34531.7|34600.4|34528.7|16
1649206870000|2022-04-06 01:01:10|34602.2|34530.4|34609.4|34533.1|34609.4|34533.6|34601.4|34529.8|17
1649206880000|2022-04-06 01:01:20|34608.9|34534.2|34609.1|34533|34609.2|34534.4|34608.5|34532.6|17
1649206890000|2022-04-06 01:01:30|34608.9|34532.9|34602.7|34532.4|34609.4|34533.8|34600.3|34532|14
1649206900000|2022-04-06 01:01:40|34602.3|34533|34615.9|34542.4|34616.9|34543.4|34602.3|34529.6|23
1649206910000|2022-04-06 01:01:50|34604.2|34534.6|34611.8|34537.4|34612.7|34539|34604.2|34534.6|27
1649206920000|2022-04-06 01:02:00|34611.6|34537.9|34612.7|34534.4|34612.7|34538.5|34611.1|34533.4|21
1649206930000|2022-04-06 01:02:10|34612.5|34534.3|34612.3|34536.3|34612.5|34536.7|34611.3|34533.9|21
1649206940000|2022-04-06 01:02:20|34612.2|34535.4|34609.2|34534|34613.1|34536.3|34605.5|34532.5|20
1649206950000|2022-04-06 01:02:30|34608.8|34533.7|34607.6|34535.5|34610.2|34535.5|34605.7|34533.5|19
1649206960000|2022-04-06 01:02:40|34607|34535.3|34614.3|34536.8|34614.3|34538|34607|34533.3|16
1649206970000|2022-04-06 01:02:50|34613.4|34537.8|34608.2|34536.1|34614.3|34537.8|34604.1|34533.6|8
1649206980000|2022-04-06 01:03:00|34608.1|34535.7|34607.4|34534.1|34609.2|34536.4|34607|34533.5|19
1649206990000|2022-04-06 01:03:10|34603.4|34534|34605.7|34533.1|34607.6|34534|34603.4|34531.6|21
1649207000000|2022-04-06 01:03:20|34605.5|34532.8|34608.1|34533.2|34608.1|34533.8|34605.1|34532.4|16
1649207010000|2022-04-06 01:03:30|34607.9|34532.6|34610.1|34532.6|34610.4|34533|34603.8|34531.1|27
1649207020000|2022-04-06 01:03:40|34610.4|34532.8|34611.8|34534.8|34611.9|34534.8|34609.5|34531.8|23
1649207030000|2022-04-06 01:03:50|34612|34534|34611.8|34534.1|34612.5|34534.2|34611.4|34533.5|15
1649207040000|2022-04-06 01:04:00|34614.8|34533|34609.3|34532.9|34615.3|34533.6|34607.4|34531.5|15
1649207050000|2022-04-06 01:04:10|34608.9|34533.6|34609.7|34533.2|34609.9|34534.2|34608.8|34532.2|15
1649207060000|2022-04-06 01:04:20|34608.8|34532.4|34606.2|34531.9|34608.8|34532.8|34602.7|34531.1|14
1649207070000|2022-04-06 01:04:30|34608.9|34532.5|34612.2|34533.7|34613.5|34534.7|34608.9|34532|21
1649207080000|2022-04-06 01:04:40|34612.4|34533.2|34606.2|34532.1|34612.4|34534.3|34601.6|34531.4|17
1649207090000|2022-04-06 01:04:50|34606.5|34532.8|34607.4|34532.5|34608|34533.9|34605.3|34532.3|14
1649207100000|2022-04-06 01:05:00|34606.8|34532.4|34611.5|34538.7|34612|34539|34606.8|34532.4|18
1649207110000|2022-04-06 01:05:10|34611.1|34539.1|34617.4|34532.5|34619.4|34539.1|34611.1|34530|24
1649207120000|2022-04-06 01:05:20|34617.3|34533|34616.2|34537.3|34617.3|34537.5|34615.4|34533|18
1649207130000|2022-04-06 01:05:30|34616.3|34537.7|34614.9|34536.3|34617.9|34540.2|34610.2|34534.5|23
1649207140000|2022-04-06 01:05:40|34615.1|34536.7|34614.6|34536|34615.1|34537.4|34613.8|34535.7|19
1649207150000|2022-04-06 01:05:50|34614.5|34537.5|34617.8|34538.7|34617.8|34538.7|34613.8|34535.3|20
1649207160000|2022-04-06 01:06:00|34617.2|34539|34618.3|34537.3|34620.7|34539|34606.4|34534.6|32
1649207170000|2022-04-06 01:06:10|34617.6|34536.8|34618.4|34536.4|34619.6|34537.1|34617.6|34534.7|16
1649207180000|2022-04-06 01:06:20|34618.9|34536|34612.4|34536.4|34618.9|34536.8|34609.3|34533.6|20
1649207190000|2022-04-06 01:06:30|34612.2|34536.7|34615.6|34539.8|34615.6|34539.9|34612.2|34536.6|20
1649207200000|2022-04-06 01:06:40|34615.3|34540.6|34615.3|34539.3|34615.5|34540.7|34614.7|34537.9|11
1649207210000|2022-04-06 01:06:50|34615.7|34539.5|34612.4|34537.5|34615.7|34540.7|34606.7|34536.9|13
1649207220000|2022-04-06 01:07:00|34612|34538|34618.5|34546.3|34618.7|34546.6|34612|34538|22
1649207230000|2022-04-06 01:07:10|34618.6|34545.6|34621.7|34541.4|34623.5|34545.6|34617.4|34540.3|19
1649207240000|2022-04-06 01:07:20|34621.1|34541.2|34617.6|34542|34621.1|34542|34611.9|34538.7|16
1649207250000|2022-04-06 01:07:30|34618.1|34542.4|34618.2|34542.5|34618.7|34543.1|34617.9|34541.6|12
1649207260000|2022-04-06 01:07:40|34618.8|34542.3|34611.4|34540.1|34618.8|34542.3|34609.7|34539.4|10
1649207270000|2022-04-06 01:07:50|34612.6|34540.2|34618.9|34541.9|34618.9|34542.6|34612.6|34540.1|11
1649207280000|2022-04-06 01:08:00|34623.2|34537.6|34612.2|34538.3|34623.2|34540.3|34605.8|34535.7|22
1649207290000|2022-04-06 01:08:10|34612.7|34538.8|34618.1|34540.2|34618.5|34540.2|34612.7|34537.4|12
1649207300000|2022-04-06 01:08:20|34618.6|34540|34613.2|34538.9|34618.6|34540.7|34611.6|34538.2|23
1649207310000|2022-04-06 01:08:30|34613|34538.8|34613.8|34538.9|34615.4|34539.4|34613|34538.4|17
1649207320000|2022-04-06 01:08:40|34613|34539.4|34620.6|34543|34622.8|34543|34606.1|34537.3|19
1649207330000|2022-04-06 01:08:50|34620.8|34543.2|34619.7|34543.5|34620.9|34545.7|34618.5|34542.8|15
1649207340000|2022-04-06 01:09:00|34624.5|34537.7|34621.8|34539.8|34624.5|34540.4|34618.9|34536.9|17
1649207350000|2022-04-06 01:09:10|34621.7|34540.3|34613.3|34539.6|34622|34541.1|34611.8|34539.1|13
1649207360000|2022-04-06 01:09:20|34614.4|34540|34613.4|34538.5|34614.4|34540.7|34612.6|34538.5|12
1649207370000|2022-04-06 01:09:30|34613|34539.1|34611.7|34537|34613.7|34539.6|34609.6|34536.8|14
1649207380000|2022-04-06 01:09:40|34610.9|34537.1|34612.4|34538|34613.3|34539.5|34610.4|34537.1|9
1649207390000|2022-04-06 01:09:50|34612.5|34539.3|34618.6|34543.1|34618.6|34544.1|34607.8|34537.8|14
1649207400000|2022-04-06 01:10:00|34619.3|34542.8|34615.6|34539.6|34625.9|34543.4|34615.4|34538.7|18
1649207410000|2022-04-06 01:10:10|34615.4|34539.2|34610.9|34538.8|34615.8|34540.3|34607.1|34537.4|11
1649207420000|2022-04-06 01:10:20|34612|34537.9|34612.3|34539.8|34612.7|34539.8|34611.1|34537.5|12
1649207430000|2022-04-06 01:10:30|34614.8|34540.1|34617.8|34542.1|34618.7|34543|34604.2|34538|22
1649207440000|2022-04-06 01:10:40|34617.5|34542.7|34618.1|34543.8|34618.7|34543.8|34617.2|34542|17
1649207450000|2022-04-06 01:10:50|34618.7|34543.2|34616.2|34540.4|34622.6|34543.8|34613.1|34537.6|18
1649207460000|2022-04-06 01:11:00|34615.6|34542.2|34616.8|34543.8|34617.9|34544.3|34615.6|34541.3|18
1649207470000|2022-04-06 01:11:10|34616.6|34543.6|34615.2|34542.7|34620.7|34544.8|34613.5|34541.9|19
1649207480000|2022-04-06 01:11:20|34614.8|34542.9|34619.3|34544.2|34619.6|34544.7|34614.7|34540.9|16
1649207490000|2022-04-06 01:11:30|34619.6|34543.8|34615.3|34540.9|34619.6|34544.2|34611.6|34540.4|24
1649207500000|2022-04-06 01:11:40|34615.7|34540.2|34615.2|34537.7|34619|34543.6|34615.1|34536.6|21
1649207510000|2022-04-06 01:11:50|34616.7|34539.9|34619.3|34543.5|34621.6|34543.7|34615.2|34535.5|31
1649207520000|2022-04-06 01:12:00|34619.6|34543.6|34613.7|34538.3|34622.7|34543.6|34613.7|34538.3|15
1649207530000|2022-04-06 01:12:10|34613.2|34538.5|34616.8|34537.1|34617.5|34539.5|34613.2|34536.4|16
1649207540000|2022-04-06 01:12:20|34616.2|34537.5|34611.2|34538.2|34619.4|34538.3|34611.2|34537|14
1649207550000|2022-04-06 01:12:30|34610.4|34538.4|34614|34539.5|34614.2|34539.5|34610.4|34537.6|21
1649207560000|2022-04-06 01:12:40|34614.6|34539.7|34616.3|34539.6|34618.4|34542.6|34614.5|34539.6|16
1649207570000|2022-04-06 01:12:50|34616.6|34539.7|34615.5|34539.3|34616.7|34541|34615.5|34538.7|13
1649207580000|2022-04-06 01:13:00|34608.8|34537.9|34613.2|34538.1|34613.2|34538.9|34608.8|34537.5|18
1649207590000|2022-04-06 01:13:10|34612.9|34537.8|34607.5|34536.4|34615.5|34539|34607.5|34536.4|15
1649207600000|2022-04-06 01:13:20|34608.3|34537.6|34613.7|34537.6|34614.6|34539.4|34596.5|34531.7|18
1649207610000|2022-04-06 01:13:30|34614.6|34538.1|34614.7|34538.4|34614.8|34541.6|34613.1|34536|20
1649207620000|2022-04-06 01:13:40|34614.8|34539.1|34611.1|34537.7|34618.3|34539.3|34607.7|34535.2|21
1649207630000|2022-04-06 01:13:50|34611.3|34536.2|34610|34537|34611.8|34537.7|34610|34535.9|14
1649207640000|2022-04-06 01:14:00|34609.5|34536.4|34610.4|34537.3|34614.2|34538.9|34608.3|34535.6|13
1649207650000|2022-04-06 01:14:10|34611.5|34538.2|34616.4|34540.7|34616.7|34540.7|34611.2|34536.9|20
1649207660000|2022-04-06 01:14:20|34615.8|34540.6|34611.2|34536.9|34616.2|34541.1|34604.4|34534.9|20
1649207670000|2022-04-06 01:14:30|34611.4|34537.8|34611.4|34537.2|34612.2|34538.8|34610.1|34536.4|18
1649207680000|2022-04-06 01:14:40|34611.5|34537.4|34617|34540.6|34617.2|34540.9|34611.5|34537|20
1649207690000|2022-04-06 01:14:50|34617.2|34540.7|34614.5|34534.2|34617.2|34540.7|34608.2|34534.2|22
1649207700000|2022-04-06 01:15:00|34613.5|34534.7|34615.4|34535.6|34615.4|34536.1|34613.5|34534.5|20
1649207710000|2022-04-06 01:15:10|34616|34535.3|34609.9|34536.1|34616.3|34536.2|34607.4|34533.5|13
1649207720000|2022-04-06 01:15:20|34609.6|34536.7|34613.1|34536.6|34613.1|34537.9|34609.6|34535.9|20
1649207730000|2022-04-06 01:15:30|34612.8|34536.4|34613.1|34535.5|34618|34537.2|34612.8|34535|19
1649207740000|2022-04-06 01:15:40|34613.7|34535.6|34608|34535.5|34614.1|34536|34604.5|34533.9|13
1649207750000|2022-04-06 01:15:50|34608.6|34535.7|34610.2|34536|34610.9|34536.8|34608.5|34534.1|10
1649207760000|2022-04-06 01:16:00|34610.3|34536.2|34615.2|34538.7|34615.9|34539.9|34604.6|34534.4|19
1649207770000|2022-04-06 01:16:10|34615.3|34540|34612.1|34540|34620|34541.8|34608.4|34537|16
1649207780000|2022-04-06 01:16:20|34613.5|34538.6|34617.8|34539.7|34620.4|34540.9|34611.4|34537.9|20
1649207790000|2022-04-06 01:16:30|34617.9|34539.6|34611|34536.9|34617.9|34540.5|34611|34536.9|18
1649207800000|2022-04-06 01:16:40|34613|34537.8|34612.6|34539.2|34614|34539.2|34611.3|34536.7|20
1649207810000|2022-04-06 01:16:50|34612.2|34537.1|34615.4|34533.5|34617.1|34538.3|34607.9|34533.1|16
1649207820000|2022-04-06 01:17:00|34616.3|34534.8|34614.4|34537.6|34616.4|34538.3|34613.7|34534.8|30
1649207830000|2022-04-06 01:17:10|34613.4|34536.7|34610.4|34536.9|34614.7|34539.3|34607.7|34535.8|18
1649207840000|2022-04-06 01:17:20|34614.8|34535.6|34614.3|34537.1|34616|34541.4|34610.9|34535.6|12
1649207850000|2022-04-06 01:17:30|34613.9|34536.8|34611|34535.5|34616.8|34538|34608|34535|14
1649207860000|2022-04-06 01:17:40|34611.9|34535.7|34611.3|34537.7|34612.3|34538.2|34610.7|34535.4|14
1649207870000|2022-04-06 01:17:50|34611|34537.1|34613.8|34539.4|34615.4|34540.2|34605.1|34536.6|14
1649207880000|2022-04-06 01:18:00|34614.2|34538.1|34614.2|34537.9|34614.5|34539.5|34613.5|34537.3|19
1649207890000|2022-04-06 01:18:10|34614.5|34538.2|34614.3|34534.8|34615.1|34538.3|34613.3|34534.2|16
1649207900000|2022-04-06 01:18:20|34614.5|34535|34610.9|34535.1|34614.8|34536|34605.4|34530|21
1649207910000|2022-04-06 01:18:30|34610.6|34535.5|34613.7|34534.1|34614.7|34536.4|34610.6|34532.2|20
1649207920000|2022-04-06 01:18:40|34613.1|34534.2|34609.5|34536.4|34613.1|34537.4|34608.5|34534|16
1649207930000|2022-04-06 01:18:50|34609.7|34537.2|34612.5|34537.9|34613.2|34538.6|34609|34536.3|17
1649207940000|2022-04-06 01:19:00|34612.3|34537.4|34615.4|34540.7|34615.4|34540.7|34611.7|34537.2|12
1649207950000|2022-04-06 01:19:10|34619.6|34538.8|34611.3|34537.7|34619.6|34538.8|34606.8|34535.8|17
1649207960000|2022-04-06 01:19:20|34608.6|34538.4|34615.6|34538.6|34615.6|34539.2|34608.6|34538.2|15
1649207970000|2022-04-06 01:19:30|34615.3|34539.2|34612.2|34537.8|34615.5|34539.2|34608.5|34536.2|15
1649207980000|2022-04-06 01:19:40|34613.1|34538.5|34615.9|34540|34616.2|34540.4|34612.7|34538.5|18
1649207990000|2022-04-06 01:19:50|34616.1|34539.8|34616.3|34539.7|34618.6|34540.8|34609.9|34535|16
1649208000000|2022-04-06 01:20:00|34615.5|34540.8|34617.9|34537.4|34618.8|34540.8|34614.2|34536.9|24
1649208010000|2022-04-06 01:20:10|34617|34537.8|34615.9|34538.5|34617.1|34538.5|34615.5|34536.2|10
1649208020000|2022-04-06 01:20:20|34616.2|34538|34612|34538|34616.5|34538.7|34606.2|34535.6|17
1649208030000|2022-04-06 01:20:30|34612.8|34538.2|34615.4|34539.4|34615.9|34540.7|34611.6|34538.1|13
1649208040000|2022-04-06 01:20:40|34615.3|34540.4|34618.3|34540.7|34618.3|34542.8|34606.9|34537.2|15
1649208050000|2022-04-06 01:20:50|34615.7|34543.9|34615|34538.6|34616.5|34543.9|34614.5|34537.7|22
1649208060000|2022-04-06 01:21:00|34615.4|34539.3|34612.5|34538.2|34620.6|34540.7|34605.2|34535.8|22
1649208070000|2022-04-06 01:21:10|34611.7|34538.5|34614.4|34536.7|34615.3|34539.1|34611.4|34536.7|17
1649208080000|2022-04-06 01:21:20|34614.2|34538.4|34613.4|34539|34615.1|34539.1|34609.1|34536.5|18
1649208090000|2022-04-06 01:21:30|34613.1|34539.6|34616.3|34541.4|34616.6|34541.4|34613.1|34538.2|17
1649208100000|2022-04-06 01:21:40|34616.2|34541.3|34616.3|34539.5|34616.5|34541.6|34615.3|34538.8|18
1649208110000|2022-04-06 01:21:50|34615.9|34539.1|34613.2|34539.7|34617.6|34540.1|34605.9|34535.9|18
1649208120000|2022-04-06 01:22:00|34614.1|34540.2|34618.9|34540.1|34619.1|34541.1|34614.1|34539.5|16
1649208130000|2022-04-06 01:22:10|34617.5|34541|34613.6|34540.2|34618|34542.5|34611.5|34538.5|18
1649208140000|2022-04-06 01:22:20|34613.4|34540.7|34618|34541|34618.2|34542.6|34613.4|34539|20
1649208150000|2022-04-06 01:22:30|34618.4|34541.4|34613|34540.6|34618.4|34542.7|34610.5|34538.2|15
1649208160000|2022-04-06 01:22:40|34612.6|34540.5|34618.3|34543.1|34618.7|34543.2|34612.6|34539.4|18
1649208170000|2022-04-06 01:22:50|34617.7|34543.7|34613.5|34539.1|34620.6|34543.7|34603.5|34536.8|19
1649208180000|2022-04-06 01:23:00|34612.7|34538.7|34615.3|34540|34615.9|34540|34611.7|34538.1|18
1649208190000|2022-04-06 01:23:10|34615.5|34539.4|34611|34537.3|34615.6|34540.6|34608.5|34536.3|15
1649208200000|2022-04-06 01:23:20|34610.8|34537.7|34614.5|34535.2|34615.9|34538.4|34608.1|34533.5|20
1649208210000|2022-04-06 01:23:30|34614.6|34535.4|34615.7|34536.1|34615.7|34536.3|34614|34534|20
1649208220000|2022-04-06 01:23:40|34614.9|34536.4|34614.5|34536.5|34616.4|34539.6|34608.9|34536.1|19
1649208230000|2022-04-06 01:23:50|34614.2|34537.1|34615.4|34537|34616.2|34539.2|34612.9|34536|17
1649208240000|2022-04-06 01:24:00|34615.5|34537.2|34611.4|34537.5|34615.9|34537.5|34606|34535|11
1649208250000|2022-04-06 01:24:10|34611.2|34537.9|34614.5|34538.7|34615.2|34539.6|34611|34537.3|17
1649208260000|2022-04-06 01:24:20|34614.7|34538.1|34611.3|34537.2|34614.7|34539.2|34605.3|34535.3|17
1649208270000|2022-04-06 01:24:30|34610.6|34536.9|34611.7|34535.7|34612.2|34538|34609.6|34535.7|14
1649208280000|2022-04-06 01:24:40|34611.3|34536.6|34615.6|34543.1|34615.9|34543.5|34607.1|34535.5|19
1649208290000|2022-04-06 01:24:50|34615.2|34543|34616|34543.2|34616.4|34543.5|34615.1|34542.1|17
1649208300000|2022-04-06 01:25:00|34616.3|34543.1|34611.1|34538.3|34616.3|34543.1|34607.5|34536.9|12
1649208310000|2022-04-06 01:25:10|34615.4|34542.7|34615.8|34542.2|34616.6|34543.5|34615.4|34541.7|11
1649208320000|2022-04-06 01:25:20|34616|34542|34611.5|34539.9|34616|34542.6|34606.4|34537.2|14
1649208330000|2022-04-06 01:25:30|34611.4|34539.6|34618.1|34538.6|34618.4|34539.8|34611.4|34536.6|16
1649208340000|2022-04-06 01:25:40|34617.4|34539.5|34610.6|34537.2|34617.9|34539.5|34608|34535|17
1649208350000|2022-04-06 01:25:50|34610.8|34538.1|34611.8|34536.1|34611.8|34538.2|34610.6|34536.1|8
1649208360000|2022-04-06 01:26:00|34612.4|34537.1|34614.2|34538.1|34614.2|34538.4|34609|34536.2|23
1649208370000|2022-04-06 01:26:10|34614|34538|34614.1|34537.3|34614.5|34539.6|34613.4|34536.6|17
1649208380000|2022-04-06 01:26:20|34613.9|34537.1|34613.9|34537.6|34614.6|34538.8|34613.3|34536.8|17
1649208390000|2022-04-06 01:26:30|34613.2|34536.8|34615.4|34540.8|34616.8|34540.8|34610.2|34534.9|22
1649208400000|2022-04-06 01:26:40|34615.3|34540.2|34615.1|34538.1|34615.5|34540.8|34614.4|34537.3|21
1649208410000|2022-04-06 01:26:50|34615.2|34536.8|34614.4|34539.9|34615.2|34540.2|34613.6|34536.8|19
1649208420000|2022-04-06 01:27:00|34614.6|34540|34616.2|34535.7|34616.2|34540|34605.7|34533.6|27
1649208430000|2022-04-06 01:27:10|34616.4|34536.2|34613.4|34532.8|34617.6|34537.9|34613.4|34531.5|22
1649208440000|2022-04-06 01:27:20|34613.2|34532.2|34610.9|34533.5|34613.6|34533.9|34608.2|34532.2|20
1649208450000|2022-04-06 01:27:30|34610.7|34533|34606.2|34532.3|34611|34534.1|34605|34532.1|18
1649208460000|2022-04-06 01:27:40|34605.7|34532.4|34610|34535.2|34610.3|34535.2|34605.6|34531.8|17
1649208470000|2022-04-06 01:27:50|34610.6|34535.3|34610.2|34528.5|34612.4|34535.8|34609.2|34527.1|22
1649208480000|2022-04-06 01:28:00|34609.8|34529.2|34605.6|34530.1|34611.9|34530.1|34603.7|34528.2|20
1649208490000|2022-04-06 01:28:10|34606.3|34530.7|34607|34530.7|34607.1|34531.3|34606.3|34529.2|15
1649208500000|2022-04-06 01:28:20|34607.5|34530.8|34609.6|34533.6|34609.7|34533.9|34607|34530.8|16
1649208510000|2022-04-06 01:28:30|34609.7|34534.1|34604.3|34533.1|34609.7|34534.1|34597.8|34529.5|21
1649208520000|2022-04-06 01:28:40|34602.7|34532.3|34606.8|34530.6|34607.3|34533.3|34602.2|34530.1|20
1649208530000|2022-04-06 01:28:50|34606.1|34530.7|34609.7|34529.5|34609.7|34531.2|34606.1|34529.3|19
1649208540000|2022-04-06 01:29:00|34610.3|34529.8|34605.7|34530.9|34610.4|34530.9|34599.2|34528.3|18
1649208550000|2022-04-06 01:29:10|34605.3|34530.8|34607.6|34533.2|34607.6|34533.2|34604.5|34530.8|18
1649208560000|2022-04-06 01:29:20|34607.7|34532.9|34605.5|34531.6|34607.7|34533.5|34602.8|34530.8|16
1649208570000|2022-04-06 01:29:30|34604.4|34531.1|34609.9|34534.9|34611.9|34539.4|34604.4|34530.9|24
1649208580000|2022-04-06 01:29:40|34610.3|34535.5|34608.9|34533.3|34610.6|34535.6|34608.8|34532|23
1649208590000|2022-04-06 01:29:50|34609|34533.7|34611|34531.9|34612.9|34534.4|34608.9|34531.4|19
1649208600000|2022-04-06 01:30:00|34610.7|34532.4|34607.6|34533|34611.4|34533.9|34603.1|34531.9|22
1649208610000|2022-04-06 01:30:10|34606.8|34532.8|34606.4|34532.1|34607|34532.8|34606.3|34531|19
1649208620000|2022-04-06 01:30:20|34606.2|34531.1|34605.7|34530.8|34606.6|34532|34603|34530.5|17
1649208630000|2022-04-06 01:30:30|34605.9|34531.7|34606.4|34531.6|34606.4|34532.9|34604.8|34531.1|14
1649208640000|2022-04-06 01:30:40|34606.1|34531.7|34607.1|34531.7|34611.2|34536|34602|34529|27
1649208650000|2022-04-06 01:30:50|34606.3|34531.1|34608.3|34532.5|34614.1|34533.9|34606.3|34531.1|25
1649208660000|2022-04-06 01:31:00|34608.9|34533.3|34609|34532.6|34609.2|34533.6|34608.5|34531.8|14
1649208670000|2022-04-06 01:31:10|34608.7|34533.6|34602.1|34530.1|34609|34534|34602.1|34530.1|8
1649208680000|2022-04-06 01:31:20|34601.9|34529.7|34607.7|34534|34609.2|34534|34601.9|34529.5|15
1649208690000|2022-04-06 01:31:30|34608.8|34533.2|34609.7|34534.4|34610.3|34534.6|34608.2|34531.6|19
1649208700000|2022-04-06 01:31:40|34609.5|34535|34604.2|34530.6|34614.6|34535|34604.2|34530.6|14
1649208710000|2022-04-06 01:31:50|34605.8|34531.2|34602.8|34525.3|34605.8|34531.2|34601|34524.3|17
1649208720000|2022-04-06 01:32:00|34603.9|34526|34604.8|34526.5|34605.4|34528.3|34603.8|34525.8|15
1649208730000|2022-04-06 01:32:10|34604.9|34525.9|34601.2|34527.4|34605|34528.5|34601|34525.9|9
1649208740000|2022-04-06 01:32:20|34602|34527.8|34599.5|34526.5|34608|34530.6|34594.7|34523|13
1649208750000|2022-04-06 01:32:30|34598.9|34528.1|34604.4|34531.4|34604.7|34531.8|34598.9|34527.7|19
1649208760000|2022-04-06 01:32:40|34604.8|34531|34599.4|34525.3|34604.8|34531.4|34598.6|34524.3|15
1649208770000|2022-04-06 01:32:50|34600.4|34525.8|34604.2|34528.4|34606|34529.6|34600.1|34525.5|17
1649208780000|2022-04-06 01:33:00|34603.6|34527.2|34604.7|34529|34605|34530|34603.4|34526.3|21
1649208790000|2022-04-06 01:33:10|34604.9|34527.3|34598.8|34525.9|34605|34528|34597|34523.3|10
1649208800000|2022-04-06 01:33:20|34599.7|34526|34603.6|34526.5|34604.9|34526.8|34599.7|34525.1|10
1649208810000|2022-04-06 01:33:30|34603.3|34526.3|34604.5|34529.2|34605.4|34529.2|34603|34526.1|13
1649208820000|2022-04-06 01:33:40|34604.8|34530|34605.6|34528.9|34609.8|34530|34604.5|34527.2|20
1649208830000|2022-04-06 01:33:50|34606.3|34529.2|34610.7|34531|34612.5|34532.4|34604.7|34529.2|23
1649208840000|2022-04-06 01:34:00|34613.5|34527.8|34606.2|34531.8|34613.6|34531.8|34600|34527.5|8
1649208850000|2022-04-06 01:34:10|34604.4|34530.9|34604.8|34531.9|34606.3|34533.3|34604.4|34530.9|9
1649208860000|2022-04-06 01:34:20|34605.9|34533.4|34605.4|34530.9|34606.6|34534.3|34601.2|34530|16
1649208870000|2022-04-06 01:34:30|34606|34531.8|34606.4|34533.3|34606.4|34533.3|34605.3|34531.2|9
1649208880000|2022-04-06 01:34:40|34605.7|34533.2|34610.4|34535.2|34611.4|34538.5|34605.7|34532.4|17
1649208890000|2022-04-06 01:34:50|34609.9|34535.8|34611.8|34537.1|34611.8|34538.2|34609.9|34534.8|15
1649208900000|2022-04-06 01:35:00|34616.6|34528.4|34605.5|34531.4|34616.6|34531.9|34601.8|34528.4|15
1649208910000|2022-04-06 01:35:10|34605|34533.1|34611|34534.2|34611.6|34534.3|34604.7|34531.3|19
1649208920000|2022-04-06 01:35:20|34610.3|34532.8|34609.7|34534.8|34613.8|34536.5|34606.8|34532.7|10
1649208930000|2022-04-06 01:35:30|34608.3|34535.3|34609.1|34536.2|34609.1|34536.2|34608.2|34534.7|6
1649208940000|2022-04-06 01:35:40|34608.3|34535.3|34612.3|34536.7|34613.5|34540.8|34608.3|34534.1|15
1649208950000|2022-04-06 01:35:50|34612.6|34537.1|34608.6|34534.5|34612.6|34537.3|34603.2|34531.2|12
1649208960000|2022-04-06 01:36:00|34607.5|34533.5|34612.4|34535.4|34612.7|34538.8|34606.9|34532.8|13
1649208970000|2022-04-06 01:36:10|34613|34535.6|34608.5|34532.9|34613.3|34536.2|34603.6|34531.9|10
1649208980000|2022-04-06 01:36:20|34609.6|34532|34608.8|34535.8|34609.7|34535.8|34608.2|34532|13
1649208990000|2022-04-06 01:36:30|34607.8|34534.7|34609|34534.8|34612.2|34536.4|34603.9|34532|17
1649209000000|2022-04-06 01:36:40|34609.3|34534.2|34608.2|34533.4|34612.1|34534.2|34605.8|34527.8|20
1649209010000|2022-04-06 01:36:50|34608.1|34532.9|34607.9|34531.9|34609.4|34534.6|34607.9|34530.7|19
1649209020000|2022-04-06 01:37:00|34608.3|34532.2|34610.5|34533.3|34610.7|34533.3|34607.8|34528.8|26
1649209030000|2022-04-06 01:37:10|34610.4|34532|34608.3|34530.4|34610.4|34532.1|34608.1|34530.4|20
1649209040000|2022-04-06 01:37:20|34608.4|34531.1|34605.4|34531.9|34609|34534.2|34603|34530.8|15
1649209050000|2022-04-06 01:37:30|34606.3|34532.9|34611.6|34535.1|34611.6|34535.3|34606|34531.5|14
1649209060000|2022-04-06 01:37:40|34611.3|34536.6|34608.8|34533.4|34611.4|34536.6|34608.6|34532.6|14
1649209070000|2022-04-06 01:37:50|34609|34533.5|34608|34532.6|34610.9|34533.5|34606.7|34526.2|28
1649209080000|2022-04-06 01:38:00|34607.5|34531|34609|34531.5|34609.5|34533|34607.2|34531|24
1649209090000|2022-04-06 01:38:10|34608.8|34531.6|34603|34529.8|34608.8|34533.5|34600.1|34528.6|15
1649209100000|2022-04-06 01:38:20|34604.2|34530.5|34603.4|34530.4|34604.4|34530.5|34602.7|34528.6|13
1649209110000|2022-04-06 01:38:30|34602.5|34529.5|34606.3|34528.1|34606.9|34530.3|34600.4|34527.5|14
1649209120000|2022-04-06 01:38:40|34605.6|34529.8|34608.1|34532.5|34609.7|34535.1|34605.6|34529.8|18
1649209130000|2022-04-06 01:38:50|34608.3|34532.6|34604.3|34532.2|34608.5|34532.9|34598.7|34527.4|21
1649209140000|2022-04-06 01:39:00|34603.7|34532.8|34606.1|34530.5|34607|34532.8|34603.7|34529.9|19
1649209150000|2022-04-06 01:39:10|34605.9|34530.4|34601.9|34528.2|34606.2|34530.7|34600.5|34527.6|14
1649209160000|2022-04-06 01:39:20|34602.4|34528.4|34604.7|34530.2|34605|34530.2|34601.9|34528.3|13
1649209170000|2022-04-06 01:39:30|34605|34530.5|34604.5|34527|34605.2|34533.6|34594.9|34523.5|21
1649209180000|2022-04-06 01:39:40|34604.4|34527.4|34606.6|34530.2|34610|34530.4|34604.4|34527.4|12
1649209190000|2022-04-06 01:39:50|34606.3|34530.1|34603.1|34531|34607.9|34531.2|34597.9|34526.8|16
1649209200000|2022-04-06 01:40:00|34602.1|34530.8|34604.7|34533.2|34604.7|34533.2|34601.7|34530.5|21
1649209210000|2022-04-06 01:40:10|34604.2|34532.3|34606.4|34530.4|34607|34532.3|34600.7|34526.6|14
1649209220000|2022-04-06 01:40:20|34606.3|34530.3|34607.6|34534.3|34608.2|34534.3|34606.1|34530.3|24
1649209230000|2022-04-06 01:40:30|34607.7|34533.5|34608.1|34533.3|34609.5|34534.7|34599.3|34529.1|19
1649209240000|2022-04-06 01:40:40|34607.2|34531.6|34607.9|34531.7|34608.3|34532.9|34607.2|34531|23
1649209250000|2022-04-06 01:40:50|34608.2|34531.9|34608.4|34532.2|34609.4|34533.4|34607.4|34531.7|19
1649209260000|2022-04-06 01:41:00|34608.3|34532.1|34607.9|34529.5|34608.8|34532.8|34601.7|34529.3|17
1649209270000|2022-04-06 01:41:10|34608.1|34529.8|34607.9|34532.4|34610.7|34532.7|34607.6|34529.8|21
1649209280000|2022-04-06 01:41:20|34608.3|34532.7|34606.7|34532|34609|34533.8|34603.4|34530.1|15
1649209290000|2022-04-06 01:41:30|34607.2|34532.8|34607.7|34532.5|34609.3|34534.3|34606.4|34531.4|22
1649209300000|2022-04-06 01:41:40|34607.9|34532.7|34605.4|34531.1|34608.1|34533.1|34601.5|34528.4|19
1649209310000|2022-04-06 01:41:50|34605.3|34531.3|34607|34532.8|34607.2|34532.8|34604.6|34530.2|17
1649209320000|2022-04-06 01:42:00|34606.4|34532.9|34607.8|34532.5|34607.8|34532.9|34599.7|34527.9|12
1649209330000|2022-04-06 01:42:10|34608.6|34532.8|34609.2|34533.6|34609.2|34534.1|34608.1|34532.8|15
1649209340000|2022-04-06 01:42:20|34609.1|34533.5|34608.3|34534.1|34609.1|34534.4|34597|34527.4|16
1649209350000|2022-04-06 01:42:30|34608|34534.2|34607.8|34531.9|34609.2|34535.1|34606.8|34530.5|18
1649209360000|2022-04-06 01:42:40|34606.8|34530|34607.4|34528.7|34608|34530.8|34600.5|34526.9|20
1649209370000|2022-04-06 01:42:50|34607.3|34528.3|34606.8|34529.5|34610|34529.8|34606.5|34528.3|15
1649209380000|2022-04-06 01:43:00|34606.7|34529.7|34605.3|34530.8|34609.8|34531.7|34600.2|34529.1|19
1649209390000|2022-04-06 01:43:10|34604.8|34530.2|34605.5|34530.8|34605.5|34531|34603.8|34529.8|19
1649209400000|2022-04-06 01:43:20|34607.7|34532.6|34607.7|34531|34607.9|34532.8|34595.1|34526.3|23
1649209410000|2022-04-06 01:43:30|34607.4|34531.5|34607.4|34532.5|34607.6|34532.5|34606.8|34530.4|15
1649209420000|2022-04-06 01:43:40|34607.2|34533.3|34605.3|34531.4|34608|34533.6|34602.3|34529.5|20
1649209430000|2022-04-06 01:43:50|34605.2|34530.8|34607.7|34532.9|34607.7|34532.9|34604.6|34529.4|13
1649209440000|2022-04-06 01:44:00|34607.3|34532.8|34603.5|34532.4|34607.5|34533.4|34597.6|34528.2|14
1649209450000|2022-04-06 01:44:10|34604|34531.7|34607.2|34532.7|34607.8|34532.9|34602.7|34530.5|19
1649209460000|2022-04-06 01:44:20|34607.4|34530.7|34604.5|34530.8|34607.7|34531.6|34596|34526.5|22
1649209470000|2022-04-06 01:44:30|34604.2|34529.5|34606.2|34531.7|34606.6|34531.7|34604.1|34529.5|10
1649209480000|2022-04-06 01:44:40|34605.3|34529|34607.1|34525.2|34607.1|34530.1|34600.3|34525.2|12
1649209490000|2022-04-06 01:44:50|34607.4|34525.5|34607.9|34527.3|34609.6|34530|34606.9|34525.5|21
1649209500000|2022-04-06 01:45:00|34609|34525|34602|34527.1|34609.4|34529.5|34600.8|34524.7|20
1649209510000|2022-04-06 01:45:10|34602.3|34527.6|34610.7|34534.3|34613.3|34535.2|34602.3|34527.6|26
1649209520000|2022-04-06 01:45:20|34610.8|34535|34615.2|34537.5|34616.5|34537.5|34607.7|34532|17
1649209530000|2022-04-06 01:45:30|34614.4|34538.6|34613.7|34533.4|34615|34538.6|34613|34533.4|13
1649209540000|2022-04-06 01:45:40|34613.8|34533.7|34606.3|34532.5|34614.2|34534.4|34604.9|34532.5|9
1649209550000|2022-04-06 01:45:50|34606.7|34532.8|34610.1|34534.6|34610.5|34535.2|34606.7|34532.6|17
1649209560000|2022-04-06 01:46:00|34611.2|34535.5|34607.2|34534.1|34611.6|34536.2|34601|34530|16
1649209570000|2022-04-06 01:46:10|34606.1|34533.7|34608.5|34533.4|34609.1|34534.2|34605.7|34532|19
1649209580000|2022-04-06 01:46:20|34608.1|34533.2|34613|34533.8|34613|34535.6|34608.1|34532.4|14
1649209590000|2022-04-06 01:46:30|34612.9|34532.6|34605.9|34532.3|34612.9|34534.3|34605.1|34531.2|14
1649209600000|2022-04-06 01:46:40|34605.5|34533.1|34608.1|34534.2|34608.7|34534.5|34605.5|34531.4|18
1649209610000|2022-04-06 01:46:50|34608.3|34534.5|34610.1|34534.8|34610.1|34534.8|34604.7|34532.3|16
1649209620000|2022-04-06 01:47:00|34609.4|34534.1|34611.7|34534.1|34613.4|34535.3|34609.4|34532.4|19
1649209630000|2022-04-06 01:47:10|34610.1|34533|34608.4|34534.9|34612.8|34536.3|34605.7|34533|27
1649209640000|2022-04-06 01:47:20|34607.8|34535.1|34612.3|34531.6|34613.4|34535.2|34607.5|34531.3|12
1649209650000|2022-04-06 01:47:30|34612.2|34531.5|34608.4|34534.9|34613.5|34535.1|34604.9|34531.1|14
1649209660000|2022-04-06 01:47:40|34607.7|34534.6|34608.7|34535.8|34608.8|34536.5|34607.7|34534.6|10
1649209670000|2022-04-06 01:47:50|34613.4|34535.5|34613.3|34536.6|34613.4|34539.3|34613.3|34535.5|5
1649209680000|2022-04-06 01:48:00|34611.9|34534.3|34609.4|34536.6|34611.9|34536.7|34608.1|34534.3|20
1649209690000|2022-04-06 01:48:10|34609.1|34536.1|34612|34537.9|34612|34538.5|34608.8|34536.1|8
1649209700000|2022-04-06 01:48:20|34611.7|34538|34610|34535.8|34612|34538|34605.8|34534.5|12
1649209710000|2022-04-06 01:48:30|34609.6|34535.3|34612.1|34537.5|34612.6|34538|34609.6|34535.3|11
1649209720000|2022-04-06 01:48:40|34601.4|34533|34611.9|34536.5|34612.3|34538|34601.4|34533|14
1649209730000|2022-04-06 01:48:50|34612.1|34536.6|34612.5|34535.4|34615.2|34537.7|34610.7|34534.9|15
1649209740000|2022-04-06 01:49:00|34613.1|34535.5|34609.1|34531.8|34613.1|34535.5|34607.7|34531.8|16
1649209750000|2022-04-06 01:49:10|34608.5|34531.3|34609.1|34530.6|34609.3|34533.4|34608.5|34528.7|17
1649209760000|2022-04-06 01:49:20|34608.7|34531.3|34606.3|34533.4|34609.4|34535.7|34606.3|34531.3|11
1649209770000|2022-04-06 01:49:30|34606.4|34533.7|34608.4|34535|34608.6|34535|34606.4|34533.6|14
1649209780000|2022-04-06 01:49:40|34610|34537|34611.6|34533.2|34611.6|34537|34608.9|34532.5|21
1649209790000|2022-04-06 01:49:50|34611.5|34532.8|34603.4|34531.2|34611.5|34533.9|34603.4|34531.2|21
1649209800000|2022-04-06 01:50:00|34604.3|34531.9|34604.1|34530.3|34605.5|34533|34601.8|34529|13
1649209810000|2022-04-06 01:50:10|34603.7|34529.9|34605|34530.8|34605.4|34531.8|34603.7|34529.9|19
1649209820000|2022-04-06 01:50:20|34604.9|34531.5|34603|34533.1|34605.2|34533.1|34600.4|34528.5|13
1649209830000|2022-04-06 01:50:30|34599.6|34530|34607.7|34531.6|34607.8|34536.9|34599.6|34530|8
1649209840000|2022-04-06 01:50:40|34608.5|34532.7|34611|34533.1|34614.3|34533.1|34608.5|34530.7|9
1649209850000|2022-04-06 01:50:50|34610.6|34532.7|34603.8|34530.8|34610.6|34532.7|34600.1|34528.2|13
1649209860000|2022-04-06 01:51:00|34603.6|34531.1|34603.7|34529.8|34604.9|34531.6|34602.6|34528.3|23
1649209870000|2022-04-06 01:51:10|34603.4|34529|34604.3|34529.1|34605.7|34531.7|34595.8|34526.8|16
1649209880000|2022-04-06 01:51:20|34604.5|34528.2|34605.9|34530.5|34606.5|34532.3|34604.2|34528.2|16
1649209890000|2022-04-06 01:51:30|34605.5|34531.7|34609.8|34532.8|34612.9|34532.9|34599.6|34527.3|17
1649209900000|2022-04-06 01:51:40|34611.3|34532|34605.6|34530.6|34611.3|34533.5|34605.3|34529|21
1649209910000|2022-04-06 01:51:50|34605.3|34530.3|34603.7|34529.8|34606.2|34531.8|34602.1|34528.9|21
1649209920000|2022-04-06 01:52:00|34604.2|34530|34608|34533.3|34608.3|34533.4|34604|34529.8|20
1649209930000|2022-04-06 01:52:10|34608.4|34532.8|34605|34533.6|34608.7|34535.3|34600.7|34530.8|18
1649209940000|2022-04-06 01:52:20|34604.8|34533.2|34609.1|34535.1|34609.1|34535.1|34603.5|34531.5|8
1649209950000|2022-04-06 01:52:30|34609.3|34535.6|34605|34532.2|34612.1|34535.6|34600.9|34529.3|22
1649209960000|2022-04-06 01:52:40|34604.2|34531.3|34605.4|34530.9|34605.8|34532.3|34604|34530|21
1649209970000|2022-04-06 01:52:50|34604.7|34530.4|34605|34531.8|34608|34533|34601.7|34529.3|25
1649209980000|2022-04-06 01:53:00|34605.4|34531.5|34609.9|34535|34612.7|34539.3|34604.7|34531.5|31
1649209990000|2022-04-06 01:53:10|34609.8|34534.8|34610.5|34536.6|34610.9|34536.6|34609.2|34533.7|16
1649210000000|2022-04-06 01:53:20|34610.3|34536.1|34605.4|34533.7|34611|34537.1|34602.4|34532.3|15
1649210010000|2022-04-06 01:53:30|34604.9|34533.6|34609.7|34533.5|34609.7|34535.2|34604.9|34533.5|8
1649210020000|2022-04-06 01:53:40|34609.8|34532.9|34612.2|34534.6|34612.7|34535.1|34607.8|34532.9|13
1649210030000|2022-04-06 01:53:50|34610.9|34535.2|34612|34536.6|34612.7|34536.7|34604.1|34531.8|14
1649210040000|2022-04-06 01:54:00|34612.6|34536.8|34612.5|34537.2|34612.7|34538.6|34611.7|34535.6|11
1649210050000|2022-04-06 01:54:10|34612.4|34537.4|34616.2|34533.4|34618.1|34537.6|34612.4|34531.4|12
1649210060000|2022-04-06 01:54:20|34616.3|34533.1|34604.2|34532|34616.7|34535.7|34604.2|34531.1|13
1649210070000|2022-04-06 01:54:30|34608|34533.8|34609.1|34534.6|34609.6|34535.5|34607.1|34533.3|16
1649210080000|2022-04-06 01:54:40|34609.6|34534|34607.3|34533.8|34611.6|34536.2|34605|34532.1|14
1649210090000|2022-04-06 01:54:50|34606.5|34533.4|34612|34536.9|34612.4|34537|34606.5|34533.4|20
1649210100000|2022-04-06 01:55:00|34612.3|34535.1|34612.2|34536.1|34614.6|34537.9|34601|34529.5|15
1649210110000|2022-04-06 01:55:10|34612.1|34536.7|34611.6|34535.3|34612.2|34538.4|34611.2|34534.6|19
1649210120000|2022-04-06 01:55:20|34611.7|34536.1|34606.1|34535.7|34612.2|34537.3|34600.7|34531.7|15
1649210130000|2022-04-06 01:55:30|34607.2|34535.9|34608.4|34534.3|34609.2|34536.8|34607.2|34534.1|13
1649210140000|2022-04-06 01:55:40|34607.9|34534|34605.9|34533.4|34608.2|34535.4|34603.9|34531.9|14
1649210150000|2022-04-06 01:55:50|34607.1|34533.1|34606.6|34533.6|34608.1|34534.6|34606.4|34532.2|13
1649210160000|2022-04-06 01:56:00|34607|34534.2|34604.4|34534.3|34610.6|34536.7|34599.3|34531.1|15
1649210170000|2022-04-06 01:56:10|34611.4|34533|34610.7|34535.2|34616.1|34535.2|34610.7|34533|16
1649210180000|2022-04-06 01:56:20|34610.6|34534.2|34607|34533.6|34613.7|34536.5|34602.9|34532.3|17
1649210190000|2022-04-06 01:56:30|34607.9|34533.2|34608.5|34534.3|34608.5|34534.4|34606.4|34533.2|9
1649210200000|2022-04-06 01:56:40|34607.7|34534.5|34610.9|34535.2|34611.5|34537|34607.7|34534.5|15
1649210210000|2022-04-06 01:56:50|34610.8|34535.9|34611.6|34535.7|34611.6|34536|34598.2|34528.4|20
1649210220000|2022-04-06 01:57:00|34614.4|34532.5|34614.9|34533.4|34615.5|34535.3|34611.4|34532.5|17
1649210230000|2022-04-06 01:57:10|34613.9|34534.5|34612.7|34534.2|34614.2|34534.8|34612.7|34533.1|13
1649210240000|2022-04-06 01:57:20|34613.4|34533.8|34608.8|34533.6|34613.6|34535|34604.2|34531.2|11
1649210250000|2022-04-06 01:57:30|34607.5|34533.8|34611.2|34536.6|34611.2|34536.6|34606.4|34533.7|17
1649210260000|2022-04-06 01:57:40|34611.4|34535.9|34611.1|34535.6|34611.7|34543|34601.9|34531.4|20
1649210270000|2022-04-06 01:57:50|34611.3|34534.1|34611.6|34534.4|34611.9|34535.5|34610.5|34533.6|25
1649210280000|2022-04-06 01:58:00|34610.8|34533.5|34612.9|34534.8|34615|34536.6|34610.8|34533.5|21
1649210290000|2022-04-06 01:58:10|34613|34535.1|34607.3|34535.3|34613.6|34535.5|34601.9|34531.1|23
1649210300000|2022-04-06 01:58:20|34607|34534.9|34607.5|34533.3|34608.7|34535.6|34606.7|34532.7|11
1649210310000|2022-04-06 01:58:30|34607.8|34534.7|34605.3|34533.2|34611|34537.3|34602.6|34531.5|16
1649210320000|2022-04-06 01:58:40|34604.6|34533|34611.8|34537.1|34612.4|34538.9|34604.6|34533|25
1649210330000|2022-04-06 01:58:50|34611.9|34537.9|34610.1|34533.1|34612.4|34538.7|34599.1|34531.4|19
1649210340000|2022-04-06 01:59:00|34609.7|34532.6|34612.1|34536.3|34614|34537.8|34608.5|34532.6|24
1649210350000|2022-04-06 01:59:10|34612.4|34536.6|34614|34537.7|34614|34537.9|34611.6|34536.1|18
1649210360000|2022-04-06 01:59:20|34614.5|34537.5|34612.7|34538.9|34614.5|34538.9|34607.5|34534.4|10
1649210370000|2022-04-06 01:59:30|34613.3|34538.8|34619.7|34541.3|34620.9|34541.8|34610|34537.8|24
1649210380000|2022-04-06 01:59:40|34619.4|34541|34617.5|34542.8|34619.5|34543.8|34617.5|34540.2|15
1649210390000|2022-04-06 01:59:50|34617.7|34542.5|34612.6|34538.5|34619.5|34543.7|34612.3|34538.3|21
1649210400000|2022-04-06 02:00:00|34612.7|34538.7|34610.7|34537|34613.6|34539.5|34609|34536.3|22
1649210410000|2022-04-06 02:00:10|34611.1|34537.4|34613.5|34535.4|34614.7|34537.7|34610.7|34534.4|27
1649210420000|2022-04-06 02:00:20|34613.7|34535.6|34619.4|34538.5|34620.1|34538.7|34612.9|34535.2|22
1649210430000|2022-04-06 02:00:30|34620.3|34538.3|34611.2|34538.2|34620.3|34539.2|34607.5|34536.4|20
1649210440000|2022-04-06 02:00:40|34613|34539.4|34612.8|34539.1|34613.4|34539.4|34611.9|34537.4|16
1649210450000|2022-04-06 02:00:50|34612.4|34538.9|34613.2|34535.7|34616|34539.8|34611.5|34535|14
1649210460000|2022-04-06 02:01:00|34613.1|34535.4|34613.3|34537.6|34614|34537.9|34612.8|34535|8
1649210470000|2022-04-06 02:01:10|34613.8|34537.2|34615.8|34543.9|34615.8|34543.9|34613.8|34536.7|6
1649210480000|2022-04-06 02:01:20|34616.2|34543.7|34614.1|34538.3|34620.6|34543.8|34608.6|34534.6|17
1649210490000|2022-04-06 02:01:30|34613.9|34538.2|34613.6|34538.1|34616.6|34539.5|34610|34535.4|14
1649210500000|2022-04-06 02:01:40|34613.7|34537.8|34610.2|34536.5|34613.7|34538.1|34608.9|34536|7
1649210510000|2022-04-06 02:01:50|34610.9|34536.9|34611.1|34537.9|34612.1|34540.5|34609.2|34536.9|8
1649210520000|2022-04-06 02:02:00|34611.6|34537.7|34608.7|34536.7|34613.7|34538.6|34606.6|34535.3|19
1649210530000|2022-04-06 02:02:10|34609.1|34537.4|34614.5|34537.1|34631|34540.5|34609.1|34533|22
1649210540000|2022-04-06 02:02:20|34615.1|34536.9|34613.2|34539.3|34616.3|34539.6|34613.1|34535.8|18
1649210550000|2022-04-06 02:02:30|34613.4|34540.1|34610|34537.2|34613.7|34540.1|34606.6|34536.9|16
1649210560000|2022-04-06 02:02:40|34610.2|34537.4|34613.4|34538.2|34614.2|34539.3|34610.2|34536.5|16
1649210570000|2022-04-06 02:02:50|34614|34538.8|34613.7|34539|34615.3|34540.4|34613.4|34538.2|22
1649210580000|2022-04-06 02:03:00|34613.8|34539.5|34612.4|34538.7|34614.4|34540.6|34605|34537.5|21
1649210590000|2022-04-06 02:03:10|34611.5|34538.4|34615.1|34540.4|34618.1|34541.2|34610.9|34538.1|16
1649210600000|2022-04-06 02:03:20|34615.3|34539.8|34610.5|34538|34617.5|34540|34607.9|34537.1|18
1649210610000|2022-04-06 02:03:30|34610.1|34538.3|34613.3|34537.1|34613.7|34539.7|34610.1|34535.1|13
1649210620000|2022-04-06 02:03:40|34616.5|34535.8|34614.1|34538|34620|34538|34612.4|34533.1|15
1649210630000|2022-04-06 02:03:50|34613.7|34537|34614.2|34538.9|34614.3|34538.9|34613.5|34536|8
1649210640000|2022-04-06 02:04:00|34613.7|34538.6|34615.9|34540.6|34621.3|34541.2|34613.5|34537.3|12
1649210650000|2022-04-06 02:04:10|34615.5|34541.3|34612|34539.6|34617.6|34541.3|34608.8|34537.1|15
1649210660000|2022-04-06 02:04:20|34610.9|34539.1|34611|34540.1|34612.9|34540.1|34610.9|34537.8|15
1649210670000|2022-04-06 02:04:30|34611.8|34538.3|34615.1|34541.2|34616|34541.2|34611.6|34537.8|10
1649210680000|2022-04-06 02:04:40|34615.4|34540.5|34615.7|34540.3|34620.9|34542|34607.7|34536.8|17
1649210690000|2022-04-06 02:04:50|34615.6|34541.7|34617.8|34543.9|34618|34543.9|34615.6|34541.4|15
1649210700000|2022-04-06 02:05:00|34617.5|34542.2|34616|34541.3|34617.7|34542.2|34612.6|34540|22
1649210710000|2022-04-06 02:05:10|34615.8|34540.8|34618.4|34544|34618.4|34544|34615.8|34540.7|15
1649210720000|2022-04-06 02:05:20|34618.6|34544.7|34614.9|34541.2|34618.6|34544.7|34611|34540.6|15
1649210730000|2022-04-06 02:05:30|34614.8|34541.7|34616.4|34541|34616.8|34542.3|34614|34539.9|15
1649210740000|2022-04-06 02:05:40|34616.2|34541.5|34618.6|34537.1|34618.9|34541.8|34615.3|34536.1|10
1649210750000|2022-04-06 02:05:50|34618.3|34537.6|34616.8|34537.5|34618.3|34542.3|34605.5|34537.3|12
1649210760000|2022-04-06 02:06:00|34615.4|34538.3|34614.2|34539.6|34615.4|34539.8|34613.9|34538.3|14
1649210770000|2022-04-06 02:06:10|34610.5|34540|34611.5|34539.4|34612.8|34540.4|34610.5|34538.7|12
1649210780000|2022-04-06 02:06:20|34612.4|34539.6|34616.9|34543|34617.6|34543|34607.8|34537.3|15
1649210790000|2022-04-06 02:06:30|34616.6|34543.1|34616.9|34543.1|34617.4|34543.4|34609.3|34540.4|20
1649210800000|2022-04-06 02:06:40|34617.1|34539.6|34612.8|34542.6|34617.7|34543.5|34611|34539.6|20
1649210810000|2022-04-06 02:06:50|34612.4|34541.8|34616.1|34542.1|34619.1|34542.2|34612.4|34539.9|8
1649210820000|2022-04-06 02:07:00|34621.5|34538.1|34621.2|34540.2|34622.1|34540.7|34620.1|34538.1|16
1649210830000|2022-04-06 02:07:10|34621.4|34539.9|34615.3|34541|34621.4|34541.2|34613.8|34539.6|15
1649210840000|2022-04-06 02:07:20|34616.2|34540.6|34614.8|34541.3|34616.3|34543.1|34614.1|34540.6|11
1649210850000|2022-04-06 02:07:30|34614.5|34542|34613.2|34541.5|34617.5|34542.9|34610.3|34540.6|12
1649210860000|2022-04-06 02:07:40|34613.1|34541.2|34619.1|34538.8|34619.7|34541.2|34611.2|34538.3|15
1649210870000|2022-04-06 02:07:50|34618.3|34538.6|34618.8|34540.4|34619.6|34542.4|34617.8|34538.3|16
1649210880000|2022-04-06 02:08:00|34619|34541|34617.7|34540.2|34619|34541|34617.7|34539.7|12
1649210890000|2022-04-06 02:08:10|34611.4|34539.2|34617.6|34545.3|34617.7|34545.3|34610.3|34539.2|15
1649210900000|2022-04-06 02:08:20|34617|34546.2|34617.2|34544.6|34618|34546.3|34608.4|34540.3|17
1649210910000|2022-04-06 02:08:30|34617|34544.8|34617.7|34545|34617.8|34545.4|34616.8|34543.9|11
1649210920000|2022-04-06 02:08:40|34617.6|34545.1|34619.1|34543.4|34622|34545.1|34617.6|34541.7|9
1649210930000|2022-04-06 02:08:50|34618.6|34544.2|34616.6|34542|34618.6|34544.6|34615.6|34540.8|14
1649210940000|2022-04-06 02:09:00|34616.3|34542.7|34616.7|34542.5|34616.8|34543.4|34616.3|34542.5|12
1649210950000|2022-04-06 02:09:10|34616.5|34542.3|34617.5|34545.3|34617.5|34545.3|34616.4|34541.4|14
1649210960000|2022-04-06 02:09:20|34617.8|34545.2|34616.5|34542.5|34617.8|34545.6|34616|34540.3|20
1649210970000|2022-04-06 02:09:30|34617.2|34542.6|34620.5|34541.5|34622.4|34543.4|34617.1|34539.9|14
1649210980000|2022-04-06 02:09:40|34621|34540.8|34618.2|34542.7|34621.1|34542.7|34618.2|34540.6|10
1649210990000|2022-04-06 02:09:50|34619.1|34543.5|34616.2|34542.4|34619.1|34543.5|34615.8|34540.7|11
1649211000000|2022-04-06 02:10:00|34616.6|34542|34615.5|34539.8|34617.1|34543.4|34615.5|34539.8|11
1649211010000|2022-04-06 02:10:10|34615.2|34538.8|34618|34538.4|34618|34543.8|34607.4|34537.8|14
1649211020000|2022-04-06 02:10:20|34614.8|34539.1|34608.3|34541.4|34615.2|34542.2|34606|34539.1|18
1649211030000|2022-04-06 02:10:30|34610|34541|34613.4|34540.8|34616.7|34541|34610|34538.3|9
1649211040000|2022-04-06 02:10:40|34609.3|34540.7|34609.7|34537.4|34613|34540.7|34609.3|34536.9|14
1649211050000|2022-04-06 02:10:50|34609.4|34537.3|34610.9|34541.4|34613.1|34541.4|34609.4|34537.3|17
1649211060000|2022-04-06 02:11:00|34611.3|34541.3|34609.5|34541.4|34615.8|34543.5|34608.2|34538.4|18
1649211070000|2022-04-06 02:11:10|34610|34541.9|34614.4|34539.3|34614.8|34541.9|34610|34538.2|14
1649211080000|2022-04-06 02:11:20|34614.2|34541.3|34617.1|34539.7|34618.1|34541.9|34614|34539.2|14
1649211090000|2022-04-06 02:11:30|34616.9|34539.6|34616.5|34541.9|34617|34541.9|34615.9|34539.2|9
1649211100000|2022-04-06 02:11:40|34614.5|34537.1|34611.3|34539.2|34616.2|34539.4|34611.3|34537.1|13
1649211110000|2022-04-06 02:11:50|34610.2|34540|34611.4|34534.2|34613|34540.2|34607.2|34532.6|15
1649211120000|2022-04-06 02:12:00|34610.1|34534.9|34609.2|34537.2|34610.2|34538.7|34603.7|34534.9|22
1649211130000|2022-04-06 02:12:10|34609.7|34537.1|34608.9|34538.2|34610.3|34538.8|34605.1|34537.1|16
1649211140000|2022-04-06 02:12:20|34609.5|34538.1|34612|34533.5|34615.5|34538.3|34607.6|34533.5|15
1649211150000|2022-04-06 02:12:30|34613.2|34533.3|34612|34536.2|34613.5|34536.7|34612|34533.3|9
1649211160000|2022-04-06 02:12:40|34612.5|34536.7|34607.9|34534.9|34612.6|34536.7|34607.1|34534.1|11
1649211170000|2022-04-06 02:12:50|34611.9|34535.3|34593.8|34543.8|34612|34543.8|34593.8|34535.3|4
1649211180000|2022-04-06 02:13:00|34606|34539.9|34609.8|34535|34614.1|34541.4|34604.1|34532.4|21
1649211190000|2022-04-06 02:13:10|34610.1|34535.5|34613.8|34534.8|34615.3|34537.5|34610|34534|13
1649211200000|2022-04-06 02:13:20|34614|34536|34610.4|34534.8|34614|34536.6|34610.3|34533.5|13
1649211210000|2022-04-06 02:13:30|34610.2|34535|34609.4|34535.9|34611.1|34536.1|34609.2|34535|13
1649211220000|2022-04-06 02:13:40|34609.2|34535.7|34609.1|34535.2|34609.9|34537.1|34608.8|34534.9|12
1649211230000|2022-04-06 02:13:50|34609.2|34535.9|34601.2|34531.7|34609.6|34536.4|34592.9|34525.5|21
1649211240000|2022-04-06 02:14:00|34600.2|34531.2|34600.8|34532.6|34602.9|34534.8|34598.1|34530.7|21
1649211250000|2022-04-06 02:14:10|34600.4|34533|34606.7|34532.6|34609.4|34533.9|34600.4|34531.5|17
1649211260000|2022-04-06 02:14:20|34605.3|34532.8|34603.3|34529.8|34611|34535.5|34600.5|34527.9|24
1649211270000|2022-04-06 02:14:30|34602.7|34528.8|34604.6|34530.6|34605.3|34531.9|34602.3|34528.8|15
1649211280000|2022-04-06 02:14:40|34604.2|34532|34608.8|34532.1|34609.9|34537.4|34602.5|34530.2|19
1649211290000|2022-04-06 02:14:50|34609.1|34534.4|34608.6|34533.4|34609.8|34535.9|34608.3|34532.4|14
1649211300000|2022-04-06 02:15:00|34609.2|34533.7|34610.9|34533.1|34610.9|34535.3|34608.9|34533.1|22
1649211310000|2022-04-06 02:15:10|34611.5|34533.6|34605.2|34532.7|34611.8|34533.6|34599.6|34529.4|10
1649211320000|2022-04-06 02:15:20|34605|34533.2|34606.4|34532.2|34606.5|34533.4|34604.6|34531.5|17
1649211330000|2022-04-06 02:15:30|34605.7|34532.5|34608.8|34534.7|34608.8|34534.7|34602.1|34530.8|14
1649211340000|2022-04-06 02:15:40|34608.9|34534.1|34614.2|34532.9|34614.2|34537.1|34608.9|34532.9|17
1649211350000|2022-04-06 02:15:50|34614.1|34533.2|34608.8|34534.4|34614.2|34534.4|34605.7|34532.6|20
1649211360000|2022-04-06 02:16:00|34608.6|34535|34610.3|34535.6|34612.7|34535.6|34607.9|34533|11
1649211370000|2022-04-06 02:16:10|34610.7|34536.7|34610.5|34535.6|34610.7|34536.7|34609.9|34535.5|6
1649211380000|2022-04-06 02:16:20|34615.3|34538.4|34606.9|34534.8|34615.3|34538.4|34606.2|34533.2|9
1649211390000|2022-04-06 02:16:30|34607.2|34535.2|34612.4|34533.7|34615.2|34535.7|34607.2|34532.4|6
1649211400000|2022-04-06 02:16:40|34615.7|34534.8|34609.5|34535.9|34615.7|34536.5|34600|34532.1|7
1649211410000|2022-04-06 02:16:50|34608.4|34535.3|34614.4|34537|34614.4|34537.9|34608.4|34535.3|12
1649211420000|2022-04-06 02:17:00|34613.1|34537.3|34615.1|34540.3|34615.1|34540.3|34610.9|34537.2|10
1649211430000|2022-04-06 02:17:10|34614.9|34539.6|34610.7|34537.6|34617.3|34541.8|34604.5|34535.6|15
1649211440000|2022-04-06 02:17:20|34610.6|34537.1|34612.6|34537.5|34613.6|34539.8|34610.6|34537.1|7
1649211450000|2022-04-06 02:17:30|34612.5|34538.5|34612.1|34536.7|34613.2|34538.5|34612.1|34536.6|13
1649211460000|2022-04-06 02:17:40|34612.2|34536.8|34608.3|34536.1|34612.5|34537.8|34605|34534.7|9
1649211470000|2022-04-06 02:17:50|34614.6|34534.6|34611|34537.4|34614.6|34537.9|34611|34534.2|11
1649211480000|2022-04-06 02:18:00|34610.7|34537.9|34611.5|34537.7|34612.3|34538.1|34606.9|34535.1|12
1649211490000|2022-04-06 02:18:10|34611.4|34537.3|34612.1|34537.8|34612.3|34538.4|34610.7|34537.3|15
1649211500000|2022-04-06 02:18:20|34612|34537.7|34613.3|34540|34613.9|34540|34611.4|34537.7|10
1649211510000|2022-04-06 02:18:30|34613.7|34539.2|34610.9|34539.4|34613.7|34539.7|34603.6|34535.4|10
1649211520000|2022-04-06 02:18:40|34610.2|34538.9|34615.1|34531.2|34618.4|34540.5|34605.5|34531.2|20
1649211530000|2022-04-06 02:18:50|34614.3|34531.9|34613.3|34535.1|34615.3|34535.2|34612.6|34531.9|15
1649211540000|2022-04-06 02:19:00|34613.4|34534.5|34606.9|34536.4|34613.8|34536.4|34603.5|34533.2|13
1649211550000|2022-04-06 02:19:10|34605.8|34536.1|34607.5|34533|34608.1|34536.1|34605.8|34533|8
1649211560000|2022-04-06 02:19:20|34610.1|34535.1|34611|34535.7|34611|34536.7|34596.5|34530.4|16
1649211570000|2022-04-06 02:19:30|34613.1|34536.7|34609.9|34536.6|34613.1|34536.7|34609.3|34530.9|5
1649211580000|2022-04-06 02:19:40|34609.7|34533.9|34607.2|34532|34614.3|34533.9|34605.6|34531.5|8
1649211590000|2022-04-06 02:19:50|34606.8|34531.9|34607.8|34533.7|34608.6|34535.8|34606.7|34531.9|11
1649211600000|2022-04-06 02:20:00|34608.3|34534|34606.2|34533.6|34611.6|34535.7|34603.7|34531.9|7
1649211610000|2022-04-06 02:20:10|34606.5|34534.1|34611.9|34537|34612.3|34537.2|34606.4|34534|8
1649211620000|2022-04-06 02:20:20|34611.4|34538.5|34611|34535.4|34612|34538.5|34594.4|34528.6|19
1649211630000|2022-04-06 02:20:30|34611.1|34534.5|34613.6|34535.9|34615.2|34537.3|34610.6|34534.5|15
1649211640000|2022-04-06 02:20:40|34613|34535.5|34607.3|34535|34613.1|34535.5|34604.5|34532.8|7
1649211650000|2022-04-06 02:20:50|34606.8|34533.7|34605|34532.9|34606.8|34533.7|34605|34532.9|7
1649211660000|2022-04-06 02:21:00|34606.2|34533.5|34604.8|34532.5|34606.5|34534.7|34603.3|34531.5|15
1649211670000|2022-04-06 02:21:10|34605.7|34533|34606|34534.4|34606|34534.4|34605.3|34533|5
1649211680000|2022-04-06 02:21:20|34609.5|34538.1|34601.1|34532.4|34610.7|34538.1|34600.8|34532|7
1649211690000|2022-04-06 02:21:30|34603.5|34533.5|34609.5|34536.6|34614.1|34537.3|34602.5|34529.1|18
1649211700000|2022-04-06 02:21:40|34609.1|34536.9|34606.8|34533.3|34609.5|34536.9|34606.8|34530.9|11
1649211710000|2022-04-06 02:21:50|34607|34533.2|34607.6|34535.1|34608.1|34535.1|34606.9|34533.2|10
1649211720000|2022-04-06 02:22:00|34607.8|34534.6|34606.7|34532.2|34607.8|34534.6|34598.5|34529.9|11
1649211730000|2022-04-06 02:22:10|34607.2|34533|34607|34534.4|34607.8|34534.5|34607|34533|13
1649211740000|2022-04-06 02:22:20|34607.4|34534.7|34610.5|34536|34614.4|34536|34591.3|34525.5|18
1649211750000|2022-04-06 02:22:30|34611|34535.6|34603.3|34531.9|34611|34535.6|34600.9|34528.9|21
1649211760000|2022-04-06 02:22:40|34603.6|34531.7|34602.6|34531.3|34603.8|34532.2|34602.5|34529.9|10
1649211770000|2022-04-06 02:22:50|34603.8|34530.5|34605.8|34530.9|34606.9|34533.4|34602.7|34530.5|11
1649211780000|2022-04-06 02:23:00|34605.9|34532.4|34600.8|34531.4|34606.4|34532.8|34592.1|34524.3|12
1649211790000|2022-04-06 02:23:10|34598.2|34529.5|34606|34533.1|34606.4|34533.1|34598.2|34528.6|9
1649211800000|2022-04-06 02:23:20|34606.1|34533.2|34603.8|34528.3|34609.6|34533.2|34603.6|34527.3|10
1649211810000|2022-04-06 02:23:30|34604|34527.7|34603.7|34529.1|34604.3|34530|34603.6|34527.7|15
1649211820000|2022-04-06 02:23:40|34604.2|34529|34602.2|34529.9|34604.2|34529.9|34600.1|34528.6|7
1649211830000|2022-04-06 02:23:50|34602.7|34529.7|34597.7|34531.7|34603.1|34534.3|34597.7|34529.7|9
1649211840000|2022-04-06 02:24:00|34596.8|34532.7|34606.4|34536.5|34606.4|34536.5|34596.8|34529.6|9
1649211850000|2022-04-06 02:24:10|34606|34536.3|34599.9|34529.8|34611.9|34536.8|34599.9|34529.3|10
1649211860000|2022-04-06 02:24:20|34599.8|34529.3|34601.6|34529.6|34602.6|34532.4|34599.8|34528.7|20
1649211870000|2022-04-06 02:24:30|34602|34530.6|34599|34530.1|34605.3|34532.6|34599|34530.1|12
1649211880000|2022-04-06 02:24:40|34598.4|34529.7|34601|34531.9|34601|34531.9|34598.4|34529.7|8
1649211890000|2022-04-06 02:24:50|34602.2|34530.3|34593.6|34528|34606.9|34534.3|34593.6|34528|23
1649211900000|2022-04-06 02:25:00|34595|34529.1|34608.7|34532|34609.9|34533.4|34595|34529.1|15
1649211910000|2022-04-06 02:25:10|34609.2|34531.1|34610.2|34529.9|34613.1|34532.2|34603.9|34529.6|15
1649211920000|2022-04-06 02:25:20|34610.3|34530.8|34608.9|34533.7|34610.3|34534.2|34607.1|34530.8|20
1649211930000|2022-04-06 02:25:30|34609.1|34534|34608.6|34533|34609.5|34534.1|34608.6|34533|10
1649211940000|2022-04-06 02:25:40|34609.5|34535.4|34602.1|34533.3|34609.5|34536.6|34601|34532.4|6
1649211950000|2022-04-06 02:25:50|34602.6|34534.8|34607.3|34534.3|34607.7|34535|34602.6|34533|12
1649211960000|2022-04-06 02:26:00|34606.3|34533.8|34606.9|34534.5|34611.3|34535.2|34605|34531.1|10
1649211970000|2022-04-06 02:26:10|34606.5|34534.1|34609.1|34535.1|34609.2|34535.4|34605.9|34532.7|8
1649211980000|2022-04-06 02:26:20|34609.5|34534.8|34604.3|34532.7|34609.7|34536.6|34601.1|34532.3|14
1649211990000|2022-04-06 02:26:30|34604.1|34533.5|34609.2|34535.5|34609.2|34535.5|34604.1|34533.3|11
1649212000000|2022-04-06 02:26:40|34597.7|34531|34609.6|34535.5|34609.6|34535.6|34597.7|34531|16
1649212010000|2022-04-06 02:26:50|34609.8|34535.3|34609.4|34536.6|34610.1|34536.8|34609.4|34535|10
1649212020000|2022-04-06 02:27:00|34609.6|34536.1|34605.2|34533|34609.6|34536.1|34599.8|34529.8|15
1649212030000|2022-04-06 02:27:10|34605.1|34532.4|34607.5|34534.2|34607.5|34534.6|34603.8|34532.4|10
1649212040000|2022-04-06 02:27:20|34607.7|34534.4|34610.3|34536.4|34610.4|34536.4|34607.1|34533.8|18
1649212050000|2022-04-06 02:27:30|34610.2|34535.8|34604.4|34532.6|34610.4|34537.2|34601.8|34531.6|15
1649212060000|2022-04-06 02:27:40|34603.4|34532|34608.3|34533.6|34609.4|34535|34603.4|34532|13
1649212070000|2022-04-06 02:27:50|34608|34534|34607.2|34533|34610.3|34534.5|34593.8|34528.7|18
1649212080000|2022-04-06 02:28:00|34606|34533.4|34606.5|34532.3|34606.8|34533.6|34602.9|34531.9|16
1649212090000|2022-04-06 02:28:10|34606.3|34533.2|34603.9|34531.9|34606.8|34533.2|34602.6|34531.1|15
1649212100000|2022-04-06 02:28:20|34603.5|34532.3|34607.8|34535.1|34607.8|34535.1|34603.5|34532.3|10
1649212110000|2022-04-06 02:28:30|34607.7|34537.4|34597.3|34530.5|34608.3|34537.6|34597.3|34530.5|8
1649212120000|2022-04-06 02:28:40|34602.2|34535.2|34609|34530.6|34610.4|34535.2|34602.2|34529.1|7
1649212130000|2022-04-06 02:28:50|34607.4|34530.3|34610.1|34532.5|34612.4|34532.8|34607.2|34530.3|13
1649212140000|2022-04-06 02:29:00|34610.2|34532.4|34604|34531.7|34611.2|34532.7|34602.2|34530.4|16
1649212150000|2022-04-06 02:29:10|34604.3|34531.9|34605.7|34530|34608.5|34531.9|34604.3|34528.5|17
1649212160000|2022-04-06 02:29:20|34605.5|34530.5|34603.3|34530.7|34609|34531.3|34598.8|34529.5|13
1649212170000|2022-04-06 02:29:30|34603.6|34531|34603.9|34530.8|34604|34532.1|34603.1|34530|16
1649212180000|2022-04-06 02:29:40|34603.5|34530.9|34605|34531.8|34609.3|34532.7|34599.2|34529.4|17
1649212190000|2022-04-06 02:29:50|34604.9|34531|34605.6|34532.6|34611|34536.2|34604.4|34531|16
1649212200000|2022-04-06 02:30:00|34605.8|34532.9|34605.4|34531.4|34606.4|34533.1|34605.3|34529.9|12
1649212210000|2022-04-06 02:30:10|34600.1|34529.2|34604.9|34528.4|34606.7|34536.1|34600|34528.4|12
1649212220000|2022-04-06 02:30:20|34604.6|34533.1|34605.5|34531.4|34605.7|34533.7|34604.6|34530.7|11
1649212230000|2022-04-06 02:30:30|34605.9|34532.1|34605.1|34531.5|34606|34532.9|34604.4|34530.6|10
1649212240000|2022-04-06 02:30:40|34596.7|34527.9|34602.7|34530|34602.9|34530.4|34596.7|34527.9|14
1649212250000|2022-04-06 02:30:50|34604.2|34530.1|34605.4|34530.2|34605.5|34530.9|34603.9|34529|14
1649212260000|2022-04-06 02:31:00|34597.4|34527.8|34603.2|34530.7|34603.6|34531.9|34597.4|34527.8|20
1649212270000|2022-04-06 02:31:10|34602.9|34530.4|34605.7|34533.3|34606.2|34534.2|34602.9|34530.4|11
1649212280000|2022-04-06 02:31:20|34606|34533.8|34606|34533.9|34606.3|34533.9|34605.3|34531.5|9
1649212290000|2022-04-06 02:31:30|34595.7|34529.3|34602.5|34532.3|34602.5|34533.7|34595.7|34529.3|16
1649212300000|2022-04-06 02:31:40|34601.9|34531.9|34605.1|34530.7|34605.1|34531.9|34601|34529.1|15
1649212310000|2022-04-06 02:31:50|34607.8|34531.8|34604.1|34533.5|34607.8|34533.5|34600.5|34529.8|22
1649212320000|2022-04-06 02:32:00|34603.9|34533.4|34609.2|34539.1|34609.4|34539.5|34603.7|34530.8|15
1649212330000|2022-04-06 02:32:10|34609.6|34538.8|34608.7|34533.5|34609.6|34539.3|34608.7|34533.5|7
1649212340000|2022-04-06 02:32:20|34608.5|34535.3|34609.6|34537.1|34609.7|34537.6|34608.5|34535.2|9
1649212350000|2022-04-06 02:32:30|34609.4|34536.7|34606|34535|34609.4|34536.7|34600.3|34532|14
1649212360000|2022-04-06 02:32:40|34604.2|34533.2|34607.8|34533.8|34609.1|34535.7|34604.2|34531.8|14
1649212370000|2022-04-06 02:32:50|34607.6|34534.6|34604|34532.3|34607.6|34535.3|34601.3|34531.8|9
1649212380000|2022-04-06 02:33:00|34603.6|34532|34604.8|34526.6|34607.7|34535.3|34603.6|34526.6|15
1649212390000|2022-04-06 02:33:10|34605.1|34527.2|34598.1|34526.8|34607.2|34534|34598.1|34525.3|16
1649212400000|2022-04-06 02:33:20|34602|34527.7|34604.8|34530.9|34605.5|34530.9|34601.3|34525.2|12
1649212410000|2022-04-06 02:33:30|34604.7|34530.7|34598.2|34528.1|34605.2|34531.2|34596.6|34526.7|18
1649212420000|2022-04-06 02:33:40|34599.5|34528.4|34600.9|34529.2|34602|34529.6|34598.2|34528.1|15
1649212430000|2022-04-06 02:33:50|34600.2|34528.8|34599.5|34530.9|34606.1|34532.7|34598.5|34528.8|13
1649212440000|2022-04-06 02:34:00|34600.2|34531.4|34607.9|34529.3|34610.9|34531.8|34600.2|34528.2|23
1649212450000|2022-04-06 02:34:10|34607.8|34529.9|34609.9|34530.3|34611.3|34530.4|34607.3|34527.8|16
1649212460000|2022-04-06 02:34:20|34609.5|34530.5|34603|34530.5|34610.5|34530.7|34600.9|34529.2|11
1649212470000|2022-04-06 02:34:30|34603.5|34530.8|34603.5|34531.8|34604.7|34532.7|34602.8|34530|13
1649212480000|2022-04-06 02:34:40|34605.2|34531.6|34602.1|34529.8|34605.2|34531.6|34600.1|34528.7|13
1649212490000|2022-04-06 02:34:50|34608|34532.5|34607.3|34531.8|34608.4|34536.9|34607.2|34531.8|11
1649212500000|2022-04-06 02:35:00|34607.2|34533.2|34608.3|34532.1|34608.3|34533.4|34607.2|34531.7|12
1649212510000|2022-04-06 02:35:10|34608.1|34531.8|34601.2|34527.5|34608.1|34531.9|34597.8|34527.5|15
1649212520000|2022-04-06 02:35:20|34601.8|34528.1|34603.8|34532|34606.5|34533.2|34601.8|34528.1|15
1649212530000|2022-04-06 02:35:30|34603.5|34531.6|34606.4|34533.2|34606.4|34533.2|34603.5|34531.5|11
1649212540000|2022-04-06 02:35:40|34605.7|34533.4|34606|34534|34606|34534.1|34604.9|34532.7|9
1649212550000|2022-04-06 02:35:50|34605.4|34533.8|34601.6|34533.1|34610.8|34535.2|34596.5|34529.8|12
1649212560000|2022-04-06 02:36:00|34611.4|34529.8|34610.7|34533.5|34612.9|34534.2|34609|34529.8|23
1649212570000|2022-04-06 02:36:10|34610.9|34533.4|34602.4|34530.8|34611.3|34534|34602.4|34530.8|7
1649212580000|2022-04-06 02:36:20|34604.9|34531.3|34604.6|34534.9|34605.2|34534.9|34602.5|34531.3|8
1649212590000|2022-04-06 02:36:30|34604.8|34534.4|34609.8|34535.2|34609.8|34537.7|34599|34530.4|10
1649212600000|2022-04-06 02:36:40|34608.8|34535.1|34608.4|34537.3|34609.3|34537.3|34608.2|34535.1|8
1649212610000|2022-04-06 02:36:50|34608.1|34537.6|34614.1|34534.4|34614.1|34537.6|34608.1|34533.5|12
1649212620000|2022-04-06 02:37:00|34614.8|34534.1|34606.7|34534|34614.8|34535.2|34602.5|34531.3|16
1649212630000|2022-04-06 02:37:10|34606|34533.2|34606.5|34533.6|34607.4|34534.9|34606|34532.8|9
1649212640000|2022-04-06 02:37:20|34606.4|34534.2|34608.4|34531.9|34609.6|34535.7|34606.3|34531.9|8
1649212650000|2022-04-06 02:37:30|34608.7|34532.2|34609.3|34533.8|34610.2|34534.9|34601.2|34530|14
1649212660000|2022-04-06 02:37:40|34608.8|34533.6|34610.3|34536.1|34610.3|34537.3|34608.8|34533.6|13
1649212670000|2022-04-06 02:37:50|34610.6|34535.7|34613.6|34535.7|34618.6|34536.1|34610.3|34532.2|8
1649212680000|2022-04-06 02:38:00|34610.8|34532.4|34606.6|34533.7|34611.8|34534.7|34602.9|34531|20
1649212690000|2022-04-06 02:38:10|34606.5|34534.2|34607|34533.4|34607.7|34534.2|34605.8|34532.6|11
1649212700000|2022-04-06 02:38:20|34606.4|34532.2|34606.3|34533|34606.4|34533.5|34602.9|34530.3|13
1649212710000|2022-04-06 02:38:30|34606.6|34532.5|34609.1|34531.8|34609.1|34532.9|34606.1|34531.7|10
1649212720000|2022-04-06 02:38:40|34608.8|34533.5|34614.7|34534.1|34616|34534.9|34608.8|34532.6|7
1649212730000|2022-04-06 02:38:50|34611.7|34532.6|34605.9|34534.2|34611.7|34535.2|34600.1|34529.8|15
1649212740000|2022-04-06 02:39:00|34605|34533.8|34605.9|34534.9|34605.9|34534.9|34603.4|34532.9|13
1649212750000|2022-04-06 02:39:10|34604.8|34534.2|34603.8|34534|34604.8|34534.2|34599.4|34530.8|7
1649212760000|2022-04-06 02:39:20|34604.9|34533.8|34609.3|34537.8|34609.3|34537.8|34603.9|34533.7|6
1649212770000|2022-04-06 02:39:30|34609.6|34537.3|34609.1|34536.8|34609.6|34538.7|34608.7|34536.4|11
1649212780000|2022-04-06 02:39:40|34608|34536.6|34606.5|34530.5|34611.6|34536.6|34598|34529.9|13
1649212790000|2022-04-06 02:39:50|34611.3|34531|34607.9|34532.2|34611.3|34533.5|34607.9|34531|6
1649212800000|2022-04-06 02:40:00|34608.4|34532.5|34603.8|34526.7|34608.7|34532.5|34598|34526.7|17
1649212810000|2022-04-06 02:40:10|34604.1|34527.1|34607.2|34527.2|34611.8|34530.1|34604|34524.4|14
1649212820000|2022-04-06 02:40:20|34607.8|34527.3|34609.5|34529.7|34611.5|34530.6|34607|34527.3|18
1649212830000|2022-04-06 02:40:30|34609|34530|34604.1|34528.6|34611.1|34531.5|34603.5|34527.3|12
1649212840000|2022-04-06 02:40:40|34605|34529.5|34604.2|34529.3|34605.4|34529.9|34602.7|34528.9|10
1649212850000|2022-04-06 02:40:50|34604|34529.4|34599.8|34527.5|34605.5|34531.6|34599.8|34527.5|11
1649212860000|2022-04-06 02:41:00|34601|34527.9|34602|34529.8|34602|34529.8|34600|34527.6|12
1649212870000|2022-04-06 02:41:10|34601.4|34529.6|34603|34530.2|34606.4|34533.7|34601.4|34528.4|18
1649212880000|2022-04-06 02:41:20|34603.1|34531.6|34604.3|34531.3|34607.1|34535.6|34603.1|34527.9|15
1649212890000|2022-04-06 02:41:30|34605.3|34530.7|34600.5|34530.9|34612.3|34530.9|34598|34528|16
1649212900000|2022-04-06 02:41:40|34600.8|34528.8|34604|34527.5|34606.4|34529.7|34598.3|34525.4|20
1649212910000|2022-04-06 02:41:50|34603.9|34526.7|34603.9|34527.6|34604.1|34527.8|34603.7|34526.7|12
1649212920000|2022-04-06 02:42:00|34604|34527|34600.4|34528.4|34604|34528.6|34599.3|34526|11
1649212930000|2022-04-06 02:42:10|34600.6|34529.4|34600.1|34526.7|34603.4|34533|34597.7|34525|15
1649212940000|2022-04-06 02:42:20|34600.9|34525.8|34606|34525.9|34606.6|34527.9|34600.2|34525|17
1649212950000|2022-04-06 02:42:30|34605.4|34525.7|34598.4|34524.2|34605.4|34526.3|34597.2|34523.7|14
1649212960000|2022-04-06 02:42:40|34599.7|34524.4|34596.7|34523.7|34599.8|34525.5|34594.5|34522.4|17
1649212970000|2022-04-06 02:42:50|34596.1|34523|34598.6|34525.5|34598.8|34525.5|34595.8|34523|10
1649212980000|2022-04-06 02:43:00|34601.3|34526.7|34595.5|34524.2|34601.8|34526.8|34593.2|34522.7|16
1649212990000|2022-04-06 02:43:10|34595.3|34524.8|34600.4|34526.3|34600.4|34526.3|34595.3|34523|18
1649213000000|2022-04-06 02:43:20|34600.3|34522.8|34596.5|34520.1|34603|34523.2|34592.9|34518.6|31
1649213010000|2022-04-06 02:43:30|34596.6|34520|34594.8|34517.9|34598.7|34520|34594.8|34515.9|33
1649213020000|2022-04-06 02:43:40|34595.2|34517.2|34591.7|34513.3|34597.4|34517.8|34589.3|34512.1|33
1649213030000|2022-04-06 02:43:50|34591.2|34509.8|34589.7|34509.4|34594.6|34511.8|34586.6|34503.8|35
1649213040000|2022-04-06 02:44:00|34589.3|34509|34588.6|34505|34590.3|34509.7|34585.8|34499.9|36
1649213050000|2022-04-06 02:44:10|34586.7|34504.9|34588.7|34507.1|34589.9|34507.5|34585.8|34499.7|32
1649213060000|2022-04-06 02:44:20|34585.5|34507.6|34596.1|34509.4|34597.4|34509.4|34585.5|34501.2|24
1649213070000|2022-04-06 02:44:30|34596.5|34509.1|34582|34504.4|34597|34509.1|34582|34500.5|34
1649213080000|2022-04-06 02:44:40|34581.9|34504.3|34590.7|34502|34591.7|34505.1|34581.9|34502|27
1649213090000|2022-04-06 02:44:50|34586.3|34501.9|34596|34505.4|34596.7|34509.9|34585.4|34501.9|28
1649213100000|2022-04-06 02:45:00|34596.3|34504.8|34591.1|34510.4|34602.2|34514.1|34587.9|34503.9|33
1649213110000|2022-04-06 02:45:10|34591.4|34510|34597.8|34519.5|34600|34520.8|34591.4|34510|32
1649213120000|2022-04-06 02:45:20|34598|34517|34602.6|34521.2|34602.6|34524.7|34582.3|34512|27
1649213130000|2022-04-06 02:45:30|34599.6|34520.6|34601.2|34523.9|34604|34524.3|34589.6|34518.3|33
1649213140000|2022-04-06 02:45:40|34603.5|34522.5|34602.1|34523.4|34603.5|34525|34598|34517|32
1649213150000|2022-04-06 02:45:50|34601.1|34524.3|34603.1|34526.1|34604|34528.8|34588|34519.5|20
1649213160000|2022-04-06 02:46:00|34601.6|34525.9|34600.3|34521.5|34601.6|34525.9|34587.1|34519.9|29
1649213170000|2022-04-06 02:46:10|34600.5|34521.4|34602.5|34523.7|34602.5|34526.1|34589.1|34518.5|22
1649213180000|2022-04-06 02:46:20|34603|34523|34602|34522|34603|34524.5|34598.6|34521.7|16
1649213190000|2022-04-06 02:46:30|34601.1|34523.9|34606|34526|34606|34528.1|34584.6|34520.7|16
1649213200000|2022-04-06 02:46:40|34604|34527|34601.4|34527.6|34605.5|34527.9|34600.4|34521.4|29
1649213210000|2022-04-06 02:46:50|34604.1|34524.7|34604|34524|34604.5|34525.7|34602.5|34524|12
1649213220000|2022-04-06 02:47:00|34605|34525.3|34606|34525|34607|34529.3|34589.6|34523.3|31
1649213230000|2022-04-06 02:47:10|34603.7|34526.7|34605.8|34525.4|34605.8|34529.5|34600.5|34522.1|18
1649213240000|2022-04-06 02:47:20|34605.2|34525.9|34603.1|34525.7|34606|34527.9|34601.2|34525|17
1649213250000|2022-04-06 02:47:30|34604.9|34524.1|34600.4|34527.9|34605|34527.9|34586.2|34522.1|19
1649213260000|2022-04-06 02:47:40|34601.2|34529.5|34604|34526.4|34605|34529.5|34598|34519|8
1649213270000|2022-04-06 02:47:50|34603.7|34526.6|34602.6|34524.3|34606|34529.5|34598|34519|12
1649213280000|2022-04-06 02:48:00|34602.8|34527.9|34601|34522|34606|34529.5|34588|34522|19
1649213290000|2022-04-06 02:48:10|34601.9|34524.1|34601.3|34525.6|34606.6|34529.6|34600.4|34521.7|30
1649213300000|2022-04-06 02:48:20|34602|34527.6|34605|34525|34605.7|34529.2|34583.9|34521.8|20
1649213310000|2022-04-06 02:48:30|34603.6|34526.5|34603.2|34528.1|34606.1|34528.3|34603|34525.1|12
1649213320000|2022-04-06 02:48:40|34606.5|34527.3|34605.2|34526.5|34606.5|34529.5|34583.9|34521|15
1649213330000|2022-04-06 02:48:50|34604.4|34527|34604.7|34525.9|34605.7|34527.2|34603|34525.5|10
1649213340000|2022-04-06 02:49:00|34604.3|34527.2|34603.7|34525.9|34608|34530.5|34584.1|34520|27
1649213350000|2022-04-06 02:49:10|34605.5|34525.8|34603.4|34528.5|34608|34529.7|34603.4|34525.8|19
1649213360000|2022-04-06 02:49:20|34604.5|34527.4|34584.1|34522.2|34606|34527.4|34584.1|34522.2|17
1649213370000|2022-04-06 02:49:30|34604.4|34527.1|34608|34527|34608|34529.7|34599|34520|29
1649213380000|2022-04-06 02:49:40|34607.2|34528|34605.2|34526.5|34607.2|34529.5|34583.9|34522.3|10
1649213390000|2022-04-06 02:49:50|34600.5|34522|34602.4|34525.3|34606|34526.6|34599|34520|19
1649213400000|2022-04-06 02:50:00|34604|34526.9|34600.8|34523.5|34607|34527.2|34600|34521|17
1649213410000|2022-04-06 02:50:10|34604.5|34527.3|34604.2|34526.9|34606|34527.3|34600.2|34521.9|18
1649213420000|2022-04-06 02:50:20|34605.8|34525.2|34592.6|34527.5|34616|34528.1|34584|34520.1|17
1649213430000|2022-04-06 02:50:30|34592.3|34523.4|34602.9|34525.3|34603.9|34526.2|34582.2|34521.2|16
1649213440000|2022-04-06 02:50:40|34603.9|34524.1|34602.8|34525.3|34604|34525.8|34585.8|34520|18
1649213450000|2022-04-06 02:50:50|34603.2|34528.1|34607|34527|34607.2|34529.1|34595.4|34525.6|23
1649213460000|2022-04-06 02:51:00|34605.8|34528.8|34607|34526|34607|34529.2|34600.1|34520.3|24
1649213470000|2022-04-06 02:51:10|34604.4|34527.5|34603.5|34525.1|34608|34528.2|34602.4|34524.5|19
1649213480000|2022-04-06 02:51:20|34602|34523|34604.4|34526|34606.4|34531.7|34589.2|34523|15
1649213490000|2022-04-06 02:51:30|34605.5|34528.4|34602.1|34526.5|34607.2|34531|34600.2|34522.6|21
1649213500000|2022-04-06 02:51:40|34603.2|34526.3|34599.7|34523|34605.8|34529.5|34585.1|34521.3|18
1649213510000|2022-04-06 02:51:50|34599.6|34523.9|34601.3|34525.2|34601.7|34525.2|34598.9|34522.9|13
1649213520000|2022-04-06 02:52:00|34603.8|34520.8|34603.1|34527.9|34604.5|34527.9|34592.9|34520.8|13
1649213530000|2022-04-06 02:52:10|34602.5|34525.7|34603.6|34524.6|34606.1|34526.7|34602.3|34524|15
1649213540000|2022-04-06 02:52:20|34597.6|34525.3|34601|34524.1|34601|34526.2|34597.1|34523.3|10
1649213550000|2022-04-06 02:52:30|34599.4|34524.2|34601.4|34525.5|34601.8|34525.6|34598.8|34523.9|15
1649213560000|2022-04-06 02:52:40|34597.1|34524.5|34600.4|34526.6|34601.3|34526.6|34597.1|34524.3|18
1649213570000|2022-04-06 02:52:50|34599.9|34526.1|34602.2|34525.2|34602.2|34526.6|34599.1|34524.4|11
1649213580000|2022-04-06 02:53:00|34602.1|34524.8|34602.5|34522.3|34602.5|34524.9|34595.1|34522.3|13
1649213590000|2022-04-06 02:53:10|34604.1|34523.4|34602.6|34523.8|34604.6|34526.1|34602.6|34522.9|13
1649213600000|2022-04-06 02:53:20|34603.1|34524.2|34599.8|34525.4|34603.9|34526.2|34596.3|34524.2|18
1649213610000|2022-04-06 02:53:30|34600.8|34525.6|34603.1|34527.1|34603.1|34527.1|34599.8|34524.8|13
1649213620000|2022-04-06 02:53:40|34603.4|34526.9|34603.6|34527|34603.7|34527.6|34602.7|34525.9|16
1649213630000|2022-04-06 02:53:50|34603.8|34527.3|34605.4|34528.9|34605.5|34529.1|34585|34521.6|26
1649213640000|2022-04-06 02:54:00|34605.7|34529.3|34607.6|34528.9|34608.9|34529.3|34604.7|34527.6|12
1649213650000|2022-04-06 02:54:10|34606.3|34527.9|34601.3|34528.2|34606.3|34528.2|34597.8|34524.8|19
1649213660000|2022-04-06 02:54:20|34601.5|34528.4|34603.3|34528.6|34603.9|34528.7|34601.5|34527.3|20
1649213670000|2022-04-06 02:54:30|34603|34528.5|34604.7|34526.2|34605.2|34528.6|34602.8|34524.9|21
1649213680000|2022-04-06 02:54:40|34604.3|34525.8|34599.8|34527.1|34604.8|34527.1|34596.7|34525.6|15
1649213690000|2022-04-06 02:54:50|34599.7|34527.7|34605.6|34527.1|34605.6|34528.6|34599.7|34527.1|7
1649213700000|2022-04-06 02:55:00|34605.7|34526.9|34601.7|34527.2|34606.8|34528.2|34596.6|34526.2|23
1649213710000|2022-04-06 02:55:10|34601.5|34527.5|34601.7|34528.1|34602.1|34528.2|34600.8|34527|10
1649213720000|2022-04-06 02:55:20|34601.2|34527.5|34598.3|34528.3|34602|34528.3|34597.1|34526.7|12
1649213730000|2022-04-06 02:55:30|34598.9|34528.6|34603.9|34527.3|34604.8|34529|34598.9|34525.5|15
1649213740000|2022-04-06 02:55:40|34604.4|34527.4|34605.5|34530.1|34605.5|34530.1|34594.7|34525.7|19
1649213750000|2022-04-06 02:55:50|34605.7|34529.4|34605.8|34527.5|34610.5|34531.1|34604.9|34526.4|14
1649213760000|2022-04-06 02:56:00|34606.2|34524.1|34606.2|34526.5|34607.3|34527.9|34605.8|34523.7|20
1649213770000|2022-04-06 02:56:10|34606.3|34526.6|34600.9|34526.4|34606.5|34527|34599.8|34525.9|17
1649213780000|2022-04-06 02:56:20|34601.2|34526.9|34603.1|34528.8|34603.7|34528.8|34601.2|34526.1|11
1649213790000|2022-04-06 02:56:30|34605.8|34530.3|34601.6|34529.6|34606.9|34530.7|34588.1|34524.7|12
1649213800000|2022-04-06 02:56:40|34602.5|34530.6|34607.6|34528.5|34607.6|34530.8|34599.3|34528.5|16
1649213810000|2022-04-06 02:56:50|34610.8|34530.3|34602.3|34529|34611|34531.2|34599.5|34528.1|15
1649213820000|2022-04-06 02:57:00|34603|34529.3|34604.8|34528.8|34605.2|34529.3|34602.8|34527.8|15
1649213830000|2022-04-06 02:57:10|34604.6|34528.5|34603.8|34527.9|34604.6|34528.5|34603.3|34526.9|14
1649213840000|2022-04-06 02:57:20|34606.1|34529.7|34604.2|34527.3|34606.6|34531.4|34598.9|34523.9|18
1649213850000|2022-04-06 02:57:30|34604.1|34527|34604.8|34528.6|34604.8|34529.2|34604.1|34527|15
1649213860000|2022-04-06 02:57:40|34605.1|34528.8|34602.1|34527.1|34609.8|34528.8|34600.5|34526.7|10
1649213870000|2022-04-06 02:57:50|34603.2|34527.3|34605|34531.7|34605|34531.7|34602.5|34526.8|15
1649213880000|2022-04-06 02:58:00|34610.1|34528.3|34605|34524.9|34610.1|34528.9|34604.4|34523.7|14
1649213890000|2022-04-06 02:58:10|34600.6|34524.8|34602|34525.2|34602|34525.2|34600.6|34521.9|5
1649213900000|2022-04-06 02:58:20|34602.5|34525.9|34602.7|34526.2|34603.1|34526.7|34601.1|34524.3|8
1649213910000|2022-04-06 02:58:30|34603.1|34526.9|34605.1|34525.2|34605.1|34527.6|34601.3|34525.2|18
1649213920000|2022-04-06 02:58:40|34605.6|34525.9|34603.3|34525.8|34605.6|34527|34602.8|34525.2|17
1649213930000|2022-04-06 02:58:50|34603.6|34525.9|34601.7|34526.4|34603.6|34528|34601.3|34525.2|12
1649213940000|2022-04-06 02:59:00|34601.4|34526.3|34595.1|34522.2|34605.5|34526.5|34595.1|34522.2|27
1649213950000|2022-04-06 02:59:10|34593.4|34521.1|34602.6|34523.7|34604|34525.2|34593.4|34520.5|20
1649213960000|2022-04-06 02:59:20|34598|34524.4|34600.8|34523.6|34602.2|34525.1|34597.9|34523.1|11
1649213970000|2022-04-06 02:59:30|34599|34523.4|34593.5|34523.5|34603.6|34527.8|34593.5|34523.4|19
1649213980000|2022-04-06 02:59:40|34594.9|34523.8|34595.1|34527|34600.2|34528.4|34594.9|34523.8|15
1649213990000|2022-04-06 02:59:50|34596|34526.7|34596.5|34529.2|34599.2|34529.3|34595.4|34526.7|16
1649214000000|2022-04-06 03:00:00|34603.6|34525.6|34605.2|34527.3|34606.1|34527.3|34603.6|34525.4|11
1649214010000|2022-04-06 03:00:10|34605.5|34526.9|34608.4|34524.4|34610.9|34527.3|34602.7|34522.1|8
1649214020000|2022-04-06 03:00:20|34609.3|34524.2|34609.7|34525|34609.7|34526.1|34606.8|34524.2|12
1649214030000|2022-04-06 03:00:30|34609.5|34525.1|34606.8|34527.3|34609.5|34527.3|34605.8|34525.1|9
1649214040000|2022-04-06 03:00:40|34607|34527.1|34604.5|34527.1|34607|34527.6|34603.2|34524.9|10
1649214050000|2022-04-06 03:00:50|34599.9|34527.7|34593.4|34524.5|34605|34528|34593.4|34521.3|26
1649214060000|2022-04-06 03:01:00|34594.2|34524.6|34596.8|34521.8|34597.7|34524.6|34592.6|34521.2|17
1649214070000|2022-04-06 03:01:10|34597.1|34522.2|34596.4|34521.5|34597.3|34523.2|34596.4|34521.5|17
1649214080000|2022-04-06 03:01:20|34596.8|34521.4|34608.1|34521.1|34608.1|34522.6|34581.4|34518.2|15
1649214090000|2022-04-06 03:01:30|34603.2|34524|34600.7|34524.7|34603.2|34524.7|34599.2|34519.6|15
1649214100000|2022-04-06 03:01:40|34601|34524.5|34595.5|34523.2|34601|34525|34592.5|34522.3|7
1649214110000|2022-04-06 03:01:50|34597|34523.6|34596.1|34524.3|34597|34524.5|34596|34523.5|5
1649214120000|2022-04-06 03:02:00|34595.6|34523.9|34583.9|34516.9|34599.8|34523.9|34583.9|34516.9|17
1649214130000|2022-04-06 03:02:10|34587.3|34518.5|34600.1|34519.6|34600.1|34523.4|34585.1|34517.2|20
1649214140000|2022-04-06 03:02:20|34598.5|34519.7|34601.4|34518.5|34603.8|34522.2|34597.2|34516.7|25
1649214150000|2022-04-06 03:02:30|34602.6|34517.9|34593.1|34517.3|34602.6|34518.3|34590.5|34516.4|18
1649214160000|2022-04-06 03:02:40|34592.5|34516.9|34594.6|34519.9|34596.9|34521|34592.5|34516.9|12
1649214170000|2022-04-06 03:02:50|34595.6|34521.1|34598.9|34523.2|34598.9|34523.2|34594.9|34520.9|12
1649214180000|2022-04-06 03:03:00|34604.7|34520.1|34598.9|34520.1|34604.7|34521.6|34598.9|34520.1|15
1649214190000|2022-04-06 03:03:10|34599.5|34520.7|34595.3|34519.9|34601.1|34520.8|34593.6|34519.3|22
1649214200000|2022-04-06 03:03:20|34595.7|34520|34593.7|34518.4|34596.1|34520.6|34593.7|34517.1|20
1649214210000|2022-04-06 03:03:30|34594.7|34518.9|34594.5|34517|34595.2|34518.9|34593.4|34517|13
1649214220000|2022-04-06 03:03:40|34599.9|34513.9|34594.1|34518.9|34599.9|34518.9|34594.1|34513.9|11
1649214230000|2022-04-06 03:03:50|34592.2|34519|34590|34521.1|34592.2|34521.5|34587.3|34519|11
1649214240000|2022-04-06 03:04:00|34596.1|34517.6|34593|34519|34597.3|34521.2|34587.8|34517.3|14
1649214250000|2022-04-06 03:04:10|34592.5|34519.5|34588.7|34519.9|34592.6|34520.5|34585.4|34519.5|8
1649214260000|2022-04-06 03:04:20|34591.9|34520.2|34593.5|34517.1|34593.5|34520.2|34586.4|34515.6|14
1649214270000|2022-04-06 03:04:30|34593.8|34517.3|34574.8|34524.8|34593.8|34524.8|34574.8|34516.2|10
1649214280000|2022-04-06 03:04:40|34591.7|34518.5|34596.2|34521.3|34596.2|34522.1|34572.1|34516|18
1649214290000|2022-04-06 03:04:50|34596.3|34521.1|34594.4|34518.3|34596.3|34521.1|34593.8|34516.8|14
1649214300000|2022-04-06 03:05:00|34580.8|34516.5|34591.1|34513.6|34600.7|34517.4|34580.8|34512.2|21
1649214310000|2022-04-06 03:05:10|34590|34511.8|34595.8|34515.8|34597.1|34516.3|34590|34511.8|26
1649214320000|2022-04-06 03:05:20|34595.7|34515.9|34594.3|34515.7|34595.7|34516.7|34593.6|34515.3|20
1649214330000|2022-04-06 03:05:30|34594.6|34515.8|34592.7|34516.2|34594.6|34518|34592.2|34515.5|19
1649214340000|2022-04-06 03:05:40|34591.9|34515.4|34593.5|34516.5|34594.1|34517.5|34591.9|34515.4|13
1649214350000|2022-04-06 03:05:50|34593.4|34516.4|34600.1|34516.3|34600.1|34518.6|34582.7|34513.5|24
1649214360000|2022-04-06 03:06:00|34596.7|34517.3|34595|34519.2|34598|34519.2|34594.1|34516|24
1649214370000|2022-04-06 03:06:10|34599.3|34519.6|34597.5|34519.9|34600.3|34520.4|34592.9|34517.1|20
1649214380000|2022-04-06 03:06:20|34597.9|34520.4|34593.9|34520.3|34602.7|34520.4|34591.9|34517.9|22
1649214390000|2022-04-06 03:06:30|34596.8|34522.1|34595|34520.8|34596.8|34522.1|34594.6|34520.1|17
1649214400000|2022-04-06 03:06:40|34594.2|34521.5|34594.4|34520.1|34596.8|34521.5|34592.7|34519.5|22
1649214410000|2022-04-06 03:06:50|34594.3|34519.8|34600.2|34522|34600.4|34524.5|34591.9|34518.1|15
1649214420000|2022-04-06 03:07:00|34599|34521.9|34594.4|34521.1|34601.1|34522.7|34591.6|34519.5|17
1649214430000|2022-04-06 03:07:10|34594.3|34521.5|34596.8|34522|34598|34522.6|34594.3|34520.7|19
1649214440000|2022-04-06 03:07:20|34597.2|34522.2|34600.9|34524.7|34600.9|34524.7|34597.2|34521.9|19
1649214450000|2022-04-06 03:07:30|34601.1|34524.9|34600.5|34526.5|34607.4|34526.5|34598|34522.1|16
1649214460000|2022-04-06 03:07:40|34600|34526.3|34604|34525.3|34604|34526.4|34598.5|34524.4|27
1649214470000|2022-04-06 03:07:50|34604.3|34525.6|34605|34527.2|34606|34527.2|34602.9|34525.4|20
1649214480000|2022-04-06 03:08:00|34604.1|34527.1|34598.4|34524.3|34604.2|34527.1|34596.1|34523.5|16
1649214490000|2022-04-06 03:08:10|34598.7|34525|34603.9|34527.4|34603.9|34527.4|34598.6|34525|13
1649214500000|2022-04-06 03:08:20|34603.8|34527.3|34596.9|34524.8|34604.2|34527.8|34594.4|34523.5|10
1649214510000|2022-04-06 03:08:30|34597.6|34525.1|34599.9|34527.1|34599.9|34527.1|34597.4|34524.8|7
1649214520000|2022-04-06 03:08:40|34599.1|34526.9|34602.6|34524.6|34610|34527.1|34598.2|34524.3|15
1649214530000|2022-04-06 03:08:50|34604.7|34525|34597.1|34524.7|34604.7|34525.7|34595.8|34523.9|21
1649214540000|2022-04-06 03:09:00|34598.1|34524.9|34599.5|34524.9|34601|34525.6|34598.1|34523.8|14
1649214550000|2022-04-06 03:09:10|34599.1|34524.5|34602|34525.3|34602|34525.3|34599.1|34523.7|8
1649214560000|2022-04-06 03:09:20|34602.2|34525.5|34595.8|34525.1|34602.3|34526.4|34595.3|34524.9|10
1649214570000|2022-04-06 03:09:30|34596.9|34525.6|34606.1|34524.8|34606.1|34525.7|34596.9|34518.6|21
1649214580000|2022-04-06 03:09:40|34606.6|34523.1|34602.2|34523.4|34606.7|34523.4|34602.2|34521.7|8
1649214590000|2022-04-06 03:09:50|34595.4|34522.4|34598.9|34521.3|34600.4|34523.7|34594.8|34520.4|13
1649214600000|2022-04-06 03:10:00|34600|34521.7|34598|34521.1|34600.3|34521.9|34596.2|34518.2|17
1649214610000|2022-04-06 03:10:10|34596.4|34518.7|34595.2|34521.8|34598.4|34522|34593|34518.7|19
1649214620000|2022-04-06 03:10:20|34595.1|34521.7|34599.9|34523.3|34600.3|34523.9|34595.1|34520.6|14
1649214630000|2022-04-06 03:10:30|34600.1|34523.2|34596.4|34521.7|34600.8|34524.5|34589.9|34520|22
1649214640000|2022-04-06 03:10:40|34596.8|34521.6|34596.4|34522.1|34600.3|34524.3|34591.5|34521.5|21
1649214650000|2022-04-06 03:10:50|34596.1|34522|34592.1|34524.1|34597.6|34524.1|34592.1|34521.4|16
1649214660000|2022-04-06 03:11:00|34598.8|34519.8|34599.2|34522.7|34600.3|34523.9|34594.8|34519.5|18
1649214670000|2022-04-06 03:11:10|34599.4|34523.1|34599.2|34521.5|34600.1|34524.1|34599|34521.3|17
1649214680000|2022-04-06 03:11:20|34599.3|34521.8|34593.7|34522.7|34600.7|34524.6|34593.7|34521.6|13
1649214690000|2022-04-06 03:11:30|34589.1|34520.5|34598.1|34522.6|34598.2|34523|34589.1|34520.2|16
1649214700000|2022-04-06 03:11:40|34598.7|34523.5|34600.6|34524.3|34601.1|34525.4|34598.6|34522.9|19
1649214710000|2022-04-06 03:11:50|34600.5|34524.2|34600.3|34523.7|34601.2|34525.1|34600.3|34523.7|8
1649214720000|2022-04-06 03:12:00|34600.8|34524.1|34601.8|34525.7|34601.8|34526.6|34590.1|34520.2|21
1649214730000|2022-04-06 03:12:10|34601.4|34525.3|34606.6|34522.5|34607.1|34526.6|34601.4|34521.9|18
1649214740000|2022-04-06 03:12:20|34605.9|34523.5|34598.7|34523.2|34605.9|34524.5|34594.6|34522|20
1649214750000|2022-04-06 03:12:30|34598.8|34523.7|34597.8|34522.8|34598.8|34524|34597.3|34521.9|19
1649214760000|2022-04-06 03:12:40|34597.3|34522.9|34600.7|34524.1|34601.5|34524.1|34597.3|34522.6|14
1649214770000|2022-04-06 03:12:50|34600.6|34523.8|34600.5|34524.4|34602.6|34527.9|34594.5|34521.9|14
1649214780000|2022-04-06 03:13:00|34600.7|34524.7|34600.6|34524.6|34601.7|34525.3|34599.9|34522.7|18
1649214790000|2022-04-06 03:13:10|34601.1|34524.8|34603.5|34522.5|34603.5|34525.1|34599.3|34522.3|8
1649214800000|2022-04-06 03:13:20|34604.6|34522.3|34599.1|34523.7|34604.6|34525|34596.5|34522.3|17
1649214810000|2022-04-06 03:13:30|34599|34524|34602.8|34525.9|34603.1|34526.3|34598.9|34523.7|21
1649214820000|2022-04-06 03:13:40|34602.4|34525.4|34604.4|34529.3|34604.4|34529.3|34595.7|34522.5|20
1649214830000|2022-04-06 03:13:50|34604.5|34529.1|34604.2|34528.2|34604.8|34529.5|34604.1|34528|15
1649214840000|2022-04-06 03:14:00|34604.3|34528|34602.4|34525.2|34604.3|34529|34602.4|34525.2|18
1649214850000|2022-04-06 03:14:10|34602.2|34525.5|34597.9|34523.8|34603|34526.3|34594.6|34523.2|19
1649214860000|2022-04-06 03:14:20|34597.4|34523.5|34603.1|34526.1|34603.1|34526.1|34597.4|34523.4|18
1649214870000|2022-04-06 03:14:30|34603.2|34525.9|34602.4|34526.6|34603.2|34526.6|34602|34524.2|10
1649214880000|2022-04-06 03:14:40|34602.2|34526.3|34598.6|34524.4|34602.6|34526.6|34595.9|34523.5|10
1649214890000|2022-04-06 03:14:50|34598.4|34526|34601.9|34521.2|34603.5|34527.6|34594.4|34520.1|14
1649214900000|2022-04-06 03:15:00|34602.7|34520.6|34606.2|34520.9|34606.2|34521.7|34601.5|34520.3|17
1649214910000|2022-04-06 03:15:10|34604|34522.6|34596.8|34521.3|34604|34522.9|34593.5|34520.2|11
1649214920000|2022-04-06 03:15:20|34597.1|34522|34598.4|34523.1|34598.7|34523.1|34597.1|34520.9|6
1649214930000|2022-04-06 03:15:30|34598.8|34523.3|34595.1|34523.1|34598.8|34523.8|34590.8|34521.2|11
1649214940000|2022-04-06 03:15:40|34601.4|34525.6|34598.1|34521|34601.4|34526.1|34598.1|34521|13
1649214950000|2022-04-06 03:15:50|34598.4|34521.2|34597.8|34521.2|34598.4|34521.5|34597.6|34520.7|6
1649214960000|2022-04-06 03:16:00|34598.2|34521.6|34594.2|34519.7|34602.8|34522.4|34593.5|34519.2|10
1649214970000|2022-04-06 03:16:10|34596.2|34520.1|34596.6|34521.5|34597|34521.5|34591.1|34518.5|9
1649214980000|2022-04-06 03:16:20|34596.4|34520.9|34595.9|34521.5|34596.4|34521.5|34593.5|34520.8|10
1649214990000|2022-04-06 03:16:30|34595.2|34521.2|34598.8|34522.8|34598.8|34523|34595.2|34521.2|9
1649215000000|2022-04-06 03:16:40|34589.6|34519.3|34598.4|34523.7|34598.4|34523.9|34588.7|34517.1|10
1649215010000|2022-04-06 03:16:50|34598.7|34523.1|34601.9|34516.3|34601.9|34523.1|34598.7|34515.3|10
1649215020000|2022-04-06 03:17:00|34602.2|34517.2|34598.6|34517.1|34602.2|34520|34598.6|34517.1|14
1649215030000|2022-04-06 03:17:10|34591.3|34517.3|34595.2|34518.6|34595.2|34518.6|34591|34517|12
1649215040000|2022-04-06 03:17:20|34595|34518.4|34593.1|34518.9|34595|34519|34593|34517.8|10
1649215050000|2022-04-06 03:17:30|34595.8|34520.2|34594.6|34517.7|34596.1|34520.2|34587.6|34515.7|14
1649215060000|2022-04-06 03:17:40|34594.4|34517.4|34588.2|34521.8|34595.2|34522.4|34587.4|34517.4|18
1649215070000|2022-04-06 03:17:50|34589.3|34521.9|34597.7|34519.7|34598.8|34521.9|34584.1|34516|17
1649215080000|2022-04-06 03:18:00|34598|34519.3|34597.4|34518.9|34598.8|34520.1|34596.5|34518.1|15
1649215090000|2022-04-06 03:18:10|34597.9|34519|34596.8|34520.2|34597.9|34520.5|34595.4|34518.6|15
1649215100000|2022-04-06 03:18:20|34596.6|34520.1|34597.9|34521.3|34598.4|34522.5|34589.6|34517.6|17
1649215110000|2022-04-06 03:18:30|34598.2|34522.3|34598.5|34522.3|34598.5|34522.3|34598|34521.5|9
1649215120000|2022-04-06 03:18:40|34598.2|34521.8|34601.7|34520.6|34601.7|34522.3|34597.6|34520.6|11
1649215130000|2022-04-06 03:18:50|34592.6|34518.2|34594.2|34519.9|34596|34521.4|34592.6|34517.3|14
1649215140000|2022-04-06 03:19:00|34603.3|34516.4|34598.8|34518.5|34603.3|34520.7|34598.8|34516.4|15
1649215150000|2022-04-06 03:19:10|34599.3|34519|34599.6|34520.1|34600.5|34521.2|34599.3|34519|14
1649215160000|2022-04-06 03:19:20|34592.5|34520|34595.9|34522.2|34595.9|34522.2|34592.5|34519.8|13
1649215170000|2022-04-06 03:19:30|34599.6|34525.1|34596.8|34520.4|34600|34525.4|34596.4|34519.8|14
1649215180000|2022-04-06 03:19:40|34596.7|34520.1|34599|34519.3|34601.6|34521.5|34596.7|34518.5|15
1649215190000|2022-04-06 03:19:50|34586.4|34516.2|34594.8|34520.2|34595.1|34520.2|34586.4|34516.2|14
1649215200000|2022-04-06 03:20:00|34594.7|34520.6|34595.6|34521.2|34595.7|34521.4|34594.6|34520.6|10
1649215210000|2022-04-06 03:20:10|34595.5|34521.1|34595.1|34522|34595.5|34522|34589.9|34518.4|12
1649215220000|2022-04-06 03:20:20|34595.5|34522.3|34598.8|34521.8|34599.3|34523.1|34595.5|34521.2|17
1649215230000|2022-04-06 03:20:30|34598.9|34522.4|34600.7|34520|34601.3|34524.2|34588.6|34517.8|19
1649215240000|2022-04-06 03:20:40|34599.9|34520.2|34598.8|34520.5|34600.7|34522|34598.6|34520.1|16
1649215250000|2022-04-06 03:20:50|34589.4|34517.7|34595.5|34521.6|34596.2|34521.7|34589|34517.4|14
1649215260000|2022-04-06 03:21:00|34596|34521.9|34600.7|34524|34600.7|34524|34591.7|34519.9|18
1649215270000|2022-04-06 03:21:10|34600.3|34523.5|34595.4|34522.1|34600.4|34524.6|34589.1|34521.8|24
1649215280000|2022-04-06 03:21:20|34593.9|34521.9|34597.4|34523.4|34597.9|34523.4|34593.9|34521.7|15
1649215290000|2022-04-06 03:21:30|34596.9|34523|34596.5|34523.4|34603.5|34523.4|34587.1|34519.3|14
1649215300000|2022-04-06 03:21:40|34597.1|34523.6|34597.5|34523.1|34598.3|34523.6|34596.7|34521.9|8
1649215310000|2022-04-06 03:21:50|34597.8|34522.6|34593.8|34521.4|34597.8|34523.3|34593.5|34521.2|7
1649215320000|2022-04-06 03:22:00|34595.3|34522|34596.1|34523.2|34597|34523.2|34595.3|34522|11
1649215330000|2022-04-06 03:22:10|34596.7|34523.7|34595.9|34525.1|34599.9|34528.8|34578.8|34522.4|11
1649215340000|2022-04-06 03:22:20|34594.4|34524.8|34599.1|34521.4|34601.4|34526.3|34593.8|34521.4|11
1649215350000|2022-04-06 03:22:30|34599.7|34522|34595.3|34520|34601.4|34522|34592.3|34518|24
1649215360000|2022-04-06 03:22:40|34595.2|34520.4|34595.5|34522.1|34596.6|34522.3|34594.4|34520.2|15
1649215370000|2022-04-06 03:22:50|34595|34521.7|34595.9|34523.2|34595.9|34523.2|34594.2|34521.6|9
1649215380000|2022-04-06 03:23:00|34601.3|34527.4|34601.1|34524.6|34602|34527.4|34600.8|34524.4|6
1649215390000|2022-04-06 03:23:10|34601.4|34524.8|34603.9|34524.2|34604.7|34524.8|34587.2|34521.2|15
1649215400000|2022-04-06 03:23:20|34604.2|34523.9|34599.2|34526|34604.3|34526.7|34593.8|34523.9|16
1649215410000|2022-04-06 03:23:30|34598.7|34525.6|34602.4|34525|34602.4|34525.6|34598.7|34524.4|11
1649215420000|2022-04-06 03:23:40|34597.6|34524.9|34599.7|34525.1|34601.3|34525.1|34597.6|34524.8|6
1649215430000|2022-04-06 03:23:50|34599.8|34524.9|34599.1|34522.8|34600.6|34525.1|34599.1|34522.8|11
1649215440000|2022-04-06 03:24:00|34600.1|34523.5|34600.7|34524.2|34600.7|34530.7|34580.7|34523.2|12
1649215450000|2022-04-06 03:24:10|34599.3|34521.7|34604.4|34521.8|34604.4|34525.1|34599.3|34521.7|14
1649215460000|2022-04-06 03:24:20|34604|34522.5|34602|34522.4|34604|34523.2|34601.1|34520.9|6
1649215470000|2022-04-06 03:24:30|34601.7|34522.9|34594.2|34522|34602.5|34523.6|34592.5|34521.7|16
1649215480000|2022-04-06 03:24:40|34594.9|34522.7|34596.1|34522.6|34596.1|34522.7|34594.9|34522.3|3
1649215490000|2022-04-06 03:24:50|34600.6|34525.1|34599.4|34523.6|34600.6|34525.1|34599|34522.4|15
1649215500000|2022-04-06 03:25:00|34599.3|34523.2|34593.1|34522.9|34599.7|34523.7|34589.5|34521.7|8
1649215510000|2022-04-06 03:25:10|34592.6|34522.7|34600.1|34522.2|34601.7|34522.9|34592.6|34522.2|7
1649215520000|2022-04-06 03:25:20|34593.9|34522|34598.9|34523.2|34603.6|34524.1|34593.9|34520.8|11
1649215530000|2022-04-06 03:25:30|34597.9|34521.7|34598.5|34523.3|34598.5|34523.7|34597.9|34521.7|7
1649215540000|2022-04-06 03:25:40|34598.4|34523.1|34600.5|34525|34600.6|34525.6|34597.6|34521.2|10
1649215550000|2022-04-06 03:25:50|34600.3|34525.3|34599.6|34521|34603.8|34525.4|34597.6|34516.5|22
1649215560000|2022-04-06 03:26:00|34599.8|34520.5|34602.7|34517.8|34602.7|34521.1|34599.8|34517.8|10
1649215570000|2022-04-06 03:26:10|34601.9|34518.6|34599.5|34522.4|34601.9|34523|34598.9|34518.2|14
1649215580000|2022-04-06 03:26:20|34599.6|34522.2|34593.2|34521.4|34599.7|34524.5|34590|34521.4|10
1649215590000|2022-04-06 03:26:30|34593.5|34521.6|34598|34523.3|34598|34523.3|34591.2|34518.8|11
1649215600000|2022-04-06 03:26:40|34598.6|34523.8|34595.1|34522.1|34599.1|34523.8|34590|34519.3|15
1649215610000|2022-04-06 03:26:50|34594.3|34521.9|34593.5|34522.3|34595.2|34523|34588|34520.2|12
1649215620000|2022-04-06 03:27:00|34592.1|34521.8|34596|34520.6|34596|34523|34592.1|34519.9|14
1649215630000|2022-04-06 03:27:10|34599.5|34522.8|34599|34522|34599.5|34522.9|34598.7|34521.7|9
1649215640000|2022-04-06 03:27:20|34599.1|34522.4|34595.4|34522.2|34599.2|34522.6|34591.6|34520.9|7
1649215650000|2022-04-06 03:27:30|34595.9|34522.4|34598.6|34522|34598.6|34522.4|34594.9|34521.3|13
1649215660000|2022-04-06 03:27:40|34598.4|34521.8|34598.8|34522.4|34598.8|34522.8|34598.4|34521.8|5
1649215670000|2022-04-06 03:27:50|34598.5|34522.5|34588.8|34518.2|34598.8|34522.7|34587.7|34518.2|12
1649215680000|2022-04-06 03:28:00|34589.7|34518.6|34587.4|34521|34591.6|34521|34585.6|34517.9|8
1649215690000|2022-04-06 03:28:10|34590.9|34522.2|34587.1|34517.5|34594.6|34523|34587|34517.5|12
1649215700000|2022-04-06 03:28:20|34588.8|34518.4|34599.1|34522.9|34599.1|34522.9|34588.8|34518.4|6
1649215710000|2022-04-06 03:28:30|34599.2|34523.6|34596.1|34521.5|34599.6|34523.7|34587.7|34521.1|12
1649215720000|2022-04-06 03:28:40|34595.9|34521.7|34598|34524|34598|34524|34594.6|34519.5|12
1649215730000|2022-04-06 03:28:50|34598.8|34523.3|34587.2|34516.5|34598.8|34523.3|34587.2|34516.5|15
1649215740000|2022-04-06 03:29:00|34589.6|34517.1|34594.3|34520.2|34595.4|34520.4|34588.5|34516.8|17
1649215750000|2022-04-06 03:29:10|34593.8|34519.9|34589.2|34517.9|34594.7|34520.5|34589.2|34517.9|7
1649215760000|2022-04-06 03:29:20|34590.5|34518.6|34592.8|34520.1|34592.9|34520.1|34590.5|34518.6|4
1649215770000|2022-04-06 03:29:30|34592.3|34519.8|34599|34523.1|34599|34523.4|34592.3|34519.8|3
1649215780000|2022-04-06 03:29:40|34596.8|34523.2|34605.2|34522.9|34610.8|34525|34595.9|34518.9|14
1649215790000|2022-04-06 03:29:50|34605.3|34522.7|34600.7|34524.3|34605.3|34525.1|34598.4|34520.5|14
1649215800000|2022-04-06 03:30:00|34600.8|34524.4|34601.1|34525.1|34601.1|34525.1|34599.8|34523|21
1649215810000|2022-04-06 03:30:10|34601.2|34524.9|34593.2|34521.9|34601.3|34525.4|34592.2|34520.9|7
1649215820000|2022-04-06 03:30:20|34591|34520.7|34601.1|34525|34601.1|34525|34591|34520.7|15
1649215830000|2022-04-06 03:30:30|34601.2|34525.3|34594.7|34520.5|34601.3|34525.3|34590.4|34519.6|12
1649215840000|2022-04-06 03:30:40|34600.3|34524.1|34601.3|34525.1|34601.4|34525.1|34599.9|34521.4|17
1649215850000|2022-04-06 03:30:50|34601.4|34524.7|34599.8|34523.7|34601.4|34524.9|34595.3|34521.6|20
1649215860000|2022-04-06 03:31:00|34599.7|34523.6|34598.7|34522.5|34599.8|34523.9|34598.6|34522.1|17
1649215870000|2022-04-06 03:31:10|34596.6|34523.5|34595.2|34522.1|34599.1|34523.9|34589.6|34519.9|20
1649215880000|2022-04-06 03:31:20|34596.4|34522.3|34596.6|34521.3|34597.4|34522.7|34594.3|34520.7|18
1649215890000|2022-04-06 03:31:30|34596.5|34521.1|34594.8|34521.6|34596.5|34523|34593|34521.1|16
1649215900000|2022-04-06 03:31:40|34594.9|34521.8|34596.2|34520.6|34599.6|34523.6|34594.9|34520.1|14
1649215910000|2022-04-06 03:31:50|34595.8|34521.2|34595.2|34519.9|34596.4|34522.3|34592.8|34519.9|11
1649215920000|2022-04-06 03:32:00|34597.6|34520.4|34593|34522.7|34597.6|34522.7|34593|34516.5|15
1649215930000|2022-04-06 03:32:10|34594.1|34522.4|34592.8|34520.5|34595|34523|34587.7|34520.5|15
1649215940000|2022-04-06 03:32:20|34593.2|34520.9|34591.1|34521.6|34594.7|34522.2|34591.1|34520.7|16
1649215950000|2022-04-06 03:32:30|34590.9|34521.9|34597.1|34521|34599.3|34521.9|34590.9|34519.9|9
1649215960000|2022-04-06 03:32:40|34596|34519.8|34593.3|34521.7|34596.3|34521.7|34593.3|34519.8|7
1649215970000|2022-04-06 03:32:50|34593|34522.2|34598|34519.6|34598|34522.2|34589.9|34519.5|7
1649215980000|2022-04-06 03:33:00|34598.2|34520.4|34600.8|34525.4|34601.3|34525.6|34597.3|34520.4|12
1649215990000|2022-04-06 03:33:10|34599.2|34522.2|34599|34522.4|34599.6|34522.7|34598.5|34520.9|10
1649216000000|2022-04-06 03:33:20|34599.1|34522.5|34591.2|34520.8|34599.6|34523.9|34591.2|34520.8|11
1649216010000|2022-04-06 03:33:30|34594.8|34521.5|34600.4|34524.2|34600.4|34524.3|34593.9|34521.5|10
1649216020000|2022-04-06 03:33:40|34594.6|34524.9|34597|34523.8|34597.9|34525.9|34594.4|34522.5|18
1649216030000|2022-04-06 03:33:50|34596.9|34523.7|34598.9|34522.5|34598.9|34523.9|34595.6|34522.5|7
1649216040000|2022-04-06 03:34:00|34588.8|34526|34595.8|34521.4|34596.1|34526|34588.8|34521.4|16
1649216050000|2022-04-06 03:34:10|34596.4|34522|34594.1|34523|34596.5|34523.3|34591.8|34521.8|11
1649216060000|2022-04-06 03:34:20|34594.6|34523.4|34598|34520.9|34598|34523.4|34593.2|34520|14
1649216070000|2022-04-06 03:34:30|34598.6|34520.7|34592.9|34519|34599.8|34522|34589|34518.9|15
1649216080000|2022-04-06 03:34:40|34593.3|34519.5|34593.4|34520.5|34594.6|34520.8|34593.3|34519.5|7
1649216090000|2022-04-06 03:34:50|34593.7|34518.7|34591|34519|34597.2|34520|34589.7|34518.7|6
1649216100000|2022-04-06 03:35:00|34591.6|34519.3|34599.4|34523.2|34599.4|34523.2|34591.6|34519.2|15
1649216110000|2022-04-06 03:35:10|34599.3|34523.5|34589.9|34520|34599.4|34523.5|34586.5|34520|7
1649216120000|2022-04-06 03:35:20|34593.4|34521|34601.4|34523.2|34601.4|34523.2|34593.4|34521|9
1649216130000|2022-04-06 03:35:30|34597.9|34523.4|34599.1|34522.4|34599.5|34524.2|34597.9|34522.4|12
1649216140000|2022-04-06 03:35:40|34598.8|34522.2|34599.1|34522.6|34599.1|34522.8|34598.2|34522|8
1649216150000|2022-04-06 03:35:50|34599.2|34523.4|34599.2|34523.4|34599.5|34523.5|34599.2|34522.8|4
1649216160000|2022-04-06 03:36:00|34599.5|34520.9|34599|34522.5|34599.5|34524.2|34596.7|34520.6|16
1649216170000|2022-04-06 03:36:10|34598.6|34521.9|34598.7|34520.3|34602.7|34521.9|34597.4|34518.6|18
1649216180000|2022-04-06 03:36:20|34598.4|34520.4|34595.5|34520.8|34599|34522.5|34590.4|34518|19
1649216190000|2022-04-06 03:36:30|34596.6|34521.6|34595.5|34521.4|34596.6|34522|34595.4|34521.1|11
1649216200000|2022-04-06 03:36:40|34594.5|34521.3|34594.9|34521|34595.6|34521.7|34588.7|34518.6|10
1649216210000|2022-04-06 03:36:50|34594.1|34519.6|34604.4|34522.7|34604.9|34527.1|34593.8|34519.6|13
1649216220000|2022-04-06 03:37:00|34604.1|34524.7|34604.8|34523.7|34604.8|34525.5|34603.5|34523.7|9
1649216230000|2022-04-06 03:37:10|34604.1|34524|34599.1|34524.8|34604.2|34524.8|34596.1|34523|11
1649216240000|2022-04-06 03:37:20|34598.5|34524|34602.6|34526|34602.6|34526|34598.5|34524|9
1649216250000|2022-04-06 03:37:30|34602|34525.4|34598.5|34524.5|34602.6|34525.8|34595.1|34523.3|20
1649216260000|2022-04-06 03:37:40|34598.3|34524.6|34600.1|34525.2|34600.1|34525.6|34597|34524.3|17
1649216270000|2022-04-06 03:37:50|34600.7|34525.5|34603|34525.5|34603|34525.9|34598.8|34524.5|15
1649216280000|2022-04-06 03:38:00|34602.4|34524.8|34604.2|34527.2|34604.4|34527.2|34590.9|34522.4|17
1649216290000|2022-04-06 03:38:10|34604.4|34526.7|34607|34526.8|34607|34527.2|34604.2|34526.7|9
1649216300000|2022-04-06 03:38:20|34606.4|34527.2|34600|34525.4|34606.4|34527.2|34596.2|34523.4|14
1649216310000|2022-04-06 03:38:30|34599.6|34525|34602.3|34524|34602.3|34525.8|34599.4|34523.9|12
1649216320000|2022-04-06 03:38:40|34602.6|34524.1|34602.3|34525.1|34602.6|34525.1|34601.8|34524.1|7
1649216330000|2022-04-06 03:38:50|34602.4|34525.4|34604.8|34523.6|34604.8|34526.5|34590.1|34523.1|14
1649216340000|2022-04-06 03:39:00|34602.8|34524|34604.8|34525.8|34605.5|34525.8|34602.3|34524|15
1649216350000|2022-04-06 03:39:10|34605.2|34525.7|34598.2|34526|34605.2|34526|34591.6|34524|10
1649216360000|2022-04-06 03:39:20|34596.5|34525.4|34597.9|34526.4|34599.1|34526.6|34595.6|34525.2|7
1649216370000|2022-04-06 03:39:30|34596.9|34525.9|34602.9|34527.5|34602.9|34527.5|34585.3|34521.7|18
1649216380000|2022-04-06 03:39:40|34602.5|34527.4|34602.5|34527.9|34602.5|34527.9|34602.5|34527.4|2
1649216390000|2022-04-06 03:39:50|34602.4|34528|34596.7|34524.3|34602.4|34528|34594.7|34523.7|4
1649216400000|2022-04-06 03:40:00|34600.9|34523.7|34603.3|34526.5|34605.2|34526.5|34600.8|34523.7|10
1649216410000|2022-04-06 03:40:10|34603|34526.3|34599.1|34523.8|34603|34526.8|34594.1|34523.8|18
1649216420000|2022-04-06 03:40:20|34598.7|34523.6|34602|34525.2|34602|34525.2|34598.1|34523.6|9
1649216430000|2022-04-06 03:40:30|34602.4|34525|34602|34525.7|34602.4|34525.8|34602|34525|9
1649216440000|2022-04-06 03:40:40|34601.7|34525.2|34602.5|34524.7|34602.5|34527.4|34592.2|34523.9|9
1649216450000|2022-04-06 03:40:50|34603|34524.8|34602.1|34524.9|34603|34527.2|34601.5|34524.4|10
1649216460000|2022-04-06 03:41:00|34603.5|34523.4|34603.7|34523.8|34604.6|34525|34603.1|34523.4|15
1649216470000|2022-04-06 03:41:10|34604.1|34523.9|34599.8|34524.1|34604.1|34524.3|34596.3|34523|8
1649216480000|2022-04-06 03:41:20|34599.7|34524.4|34599.7|34525.7|34599.7|34525.7|34597.1|34524.1|6
1649216490000|2022-04-06 03:41:30|34604.1|34528|34603.6|34527.7|34604.1|34528.2|34603.5|34527.7|5
1649216500000|2022-04-06 03:41:40|34590.7|34523.5|34608.4|34525.5|34612.3|34528.5|34590.7|34523.4|10
1649216510000|2022-04-06 03:41:50|34606.6|34526.1|34603|34524.5|34606.6|34527|34601.2|34524.3|20
1649216520000|2022-04-06 03:42:00|34602|34525.8|34598.9|34523.7|34602|34525.8|34595.8|34523.5|19
1649216530000|2022-04-06 03:42:10|34598.8|34523.6|34596.9|34523.7|34599|34523.9|34594.7|34521.9|11
1649216540000|2022-04-06 03:42:20|34596.4|34523.1|34598.1|34522.8|34598.6|34523.9|34596|34522.4|14
1649216550000|2022-04-06 03:42:30|34597.6|34523.6|34602.8|34522.3|34602.8|34524.7|34597.6|34522.3|13
1649216560000|2022-04-06 03:42:40|34603.2|34522.6|34599.1|34524.8|34603.2|34525.4|34592.1|34520.2|14
1649216570000|2022-04-06 03:42:50|34598.7|34524.9|34598.8|34524.2|34599.6|34525.4|34596.8|34523.9|14
1649216580000|2022-04-06 03:43:00|34598.2|34524|34595.9|34524.7|34598.9|34524.7|34593.5|34522.7|11
1649216590000|2022-04-06 03:43:10|34594.6|34524|34597.5|34525|34598|34525.1|34594.6|34523.7|11
1649216600000|2022-04-06 03:43:20|34598.6|34525.1|34600.6|34524.5|34602.3|34525.1|34598.6|34522.9|15
1649216610000|2022-04-06 03:43:30|34600.7|34524.4|34599.5|34523.9|34600.9|34525.3|34587.7|34520.3|16
1649216620000|2022-04-06 03:43:40|34600.1|34523.6|34599.9|34524.6|34600.1|34524.6|34599.7|34523.6|6
1649216630000|2022-04-06 03:43:50|34600.1|34524.4|34600.4|34524|34600.9|34526.1|34599.9|34522.7|6
1649216640000|2022-04-06 03:44:00|34600.5|34524.2|34595|34523.8|34600.9|34524.7|34591.7|34522.5|11
1649216650000|2022-04-06 03:44:10|34589.3|34521|34600.2|34523.3|34601.6|34525.1|34589.3|34521|12
1649216660000|2022-04-06 03:44:20|34600.1|34523.6|34604.4|34522.9|34604.4|34525|34600.1|34522.9|15
1649216670000|2022-04-06 03:44:30|34602.8|34522.3|34598.6|34523.5|34603.2|34524.8|34594.1|34520.3|19
1649216680000|2022-04-06 03:44:40|34597.7|34523.3|34597.8|34523.8|34599.3|34524.2|34597|34523|11
1649216690000|2022-04-06 03:44:50|34597.3|34523.6|34596.7|34523.3|34599.6|34524.3|34595.4|34522.4|13
1649216700000|2022-04-06 03:45:00|34602.1|34526.2|34603.1|34524.4|34605.5|34526.5|34601.4|34521.1|16
1649216710000|2022-04-06 03:45:10|34603.5|34524.2|34599.1|34523.8|34603.8|34525|34593.2|34522.4|9
1649216720000|2022-04-06 03:45:20|34598.8|34524.1|34601.3|34524.3|34603.2|34524.7|34598.3|34522.9|10
1649216730000|2022-04-06 03:45:30|34601.1|34523.9|34598.6|34524.5|34601.1|34524.5|34595.1|34522.3|11
1649216740000|2022-04-06 03:45:40|34599.1|34524.8|34597.5|34524.3|34599.9|34525.1|34596.8|34524.1|13
1649216750000|2022-04-06 03:45:50|34597.8|34524.6|34606.1|34524.5|34606.9|34528.3|34597.6|34523.9|15
1649216760000|2022-04-06 03:46:00|34605.8|34525.4|34604.4|34525|34605.9|34525.4|34603.7|34523.8|12
1649216770000|2022-04-06 03:46:10|34604.6|34524.3|34600.9|34523.7|34605.1|34524.6|34594.1|34523.5|7
1649216780000|2022-04-06 03:46:20|34601.7|34523.9|34604.2|34526.7|34604.9|34526.7|34600.6|34523.8|15
1649216790000|2022-04-06 03:46:30|34604.3|34526.6|34597|34525.7|34605.1|34527.3|34593.9|34524.6|14
1649216800000|2022-04-06 03:46:40|34597.9|34526|34598.7|34523.5|34598.8|34526.2|34597.4|34523.5|11
1649216810000|2022-04-06 03:46:50|34601.2|34525|34601.2|34524.1|34601.5|34525.2|34601.2|34524.1|5
1649216820000|2022-04-06 03:47:00|34601.4|34524.2|34595.7|34523.2|34601.6|34524.7|34593.9|34522.6|8
1649216830000|2022-04-06 03:47:10|34595.4|34523|34603.5|34524.2|34607.8|34524.4|34595.4|34521.6|10
1649216840000|2022-04-06 03:47:20|34603.6|34524.1|34601.8|34522.6|34603.6|34524.1|34601.7|34522.6|12
1649216850000|2022-04-06 03:47:30|34601.9|34522.9|34595.4|34523.5|34602.1|34523.8|34593.2|34522.6|9
1649216860000|2022-04-06 03:47:40|34596.4|34523.7|34600.4|34522.8|34602|34525.7|34595.7|34522.3|16
1649216870000|2022-04-06 03:47:50|34600.9|34523.5|34601|34523.7|34601.3|34524.1|34600.8|34523.4|6
1649216880000|2022-04-06 03:48:00|34601.3|34524.1|34601.5|34522.5|34601.5|34524.8|34591.5|34522.5|6
1649216890000|2022-04-06 03:48:10|34601.4|34522.1|34602.4|34523.4|34602.4|34524.2|34599.4|34522.1|8
1649216900000|2022-04-06 03:48:20|34603|34523.3|34594.8|34523.5|34603|34523.5|34592.3|34522.6|7
1649216910000|2022-04-06 03:48:30|34595.5|34523.9|34601.3|34524.1|34601.6|34524.9|34595.5|34523|12
1649216920000|2022-04-06 03:48:40|34601.7|34524.7|34598.2|34525.8|34602|34526.1|34590.9|34523|14
1649216930000|2022-04-06 03:48:50|34597.1|34525.6|34596.8|34525.4|34598.6|34526.1|34595.7|34525|8
1649216940000|2022-04-06 03:49:00|34595.7|34525|34602.4|34522.1|34607.4|34525.1|34595.7|34522|14
1649216950000|2022-04-06 03:49:10|34602.9|34522.6|34598.4|34521.4|34602.9|34523.1|34593|34520.1|13
1649216960000|2022-04-06 03:49:20|34598.7|34521.6|34598.8|34521.7|34599.2|34522.4|34598.4|34521.1|8
1649216970000|2022-04-06 03:49:30|34598.6|34521.2|34593.4|34521.4|34599.5|34522.8|34591.7|34520.5|12
1649216980000|2022-04-06 03:49:40|34594.6|34521.6|34594.3|34523.4|34596.8|34523.4|34593.7|34521.2|6
1649216990000|2022-04-06 03:49:50|34595.5|34523.6|34595.2|34520.6|34596|34524.3|34590|34520.6|9
1649217000000|2022-04-06 03:50:00|34597.5|34520.9|34599.3|34522.6|34599.3|34522.6|34596.6|34518.5|10
1649217010000|2022-04-06 03:50:10|34597.8|34522.3|34590.5|34520.5|34598.8|34522.3|34590.5|34520.5|6
1649217020000|2022-04-06 03:50:20|34593.2|34521.7|34597.4|34526.4|34597.4|34526.4|34593.2|34521.2|10
1649217030000|2022-04-06 03:50:30|34599.1|34525.2|34597|34520.6|34599.1|34525.5|34597|34520.1|11
1649217040000|2022-04-06 03:50:40|34597.1|34521|34592.6|34516.7|34599.3|34523.7|34592.6|34512.7|21
1649217050000|2022-04-06 03:50:50|34592.9|34517.1|34594.3|34511.9|34596.7|34517.9|34592.5|34510.9|18
1649217060000|2022-04-06 03:51:00|34594|34511.1|34589.8|34510.5|34594|34514.8|34587.3|34510.1|29
1649217070000|2022-04-06 03:51:10|34589.5|34510.6|34580.5|34508.1|34589.5|34511.2|34579.2|34507|28
1649217080000|2022-04-06 03:51:20|34581.1|34508.7|34586.4|34510.6|34586.9|34511.5|34581.1|34508.7|23
1649217090000|2022-04-06 03:51:30|34586.3|34510.7|34580.8|34508.3|34586.5|34510.8|34580.2|34507.9|15
1649217100000|2022-04-06 03:51:40|34582.3|34509.4|34585.7|34510.3|34585.8|34510.5|34582.3|34509.1|14
1649217110000|2022-04-06 03:51:50|34584.9|34510|34588.6|34511.8|34588.6|34511.8|34584.9|34509.6|11
1649217120000|2022-04-06 03:52:00|34588.5|34511.6|34581.7|34506.4|34588.5|34511.7|34580.4|34505.5|18
1649217130000|2022-04-06 03:52:10|34577.9|34504.5|34580.4|34505.5|34580.9|34506.3|34577.8|34503.9|30
1649217140000|2022-04-06 03:52:20|34580.9|34505.7|34581.7|34507|34582.2|34507.2|34580.2|34505.5|14
1649217150000|2022-04-06 03:52:30|34581.9|34507.2|34585.3|34507.8|34585.5|34508.8|34581.6|34506.3|19
1649217160000|2022-04-06 03:52:40|34580.3|34506.1|34585.9|34509.6|34586|34510|34580.3|34503|24
1649217170000|2022-04-06 03:52:50|34585.5|34509.5|34586.8|34510.3|34586.8|34510.3|34584.7|34507.6|22
1649217180000|2022-04-06 03:53:00|34570.6|34503.6|34589.7|34508.9|34589.7|34510.4|34570.6|34503.5|23
1649217190000|2022-04-06 03:53:10|34589.5|34507.2|34587.5|34511.1|34589.8|34512.4|34586.9|34507.2|17
1649217200000|2022-04-06 03:53:20|34587.6|34510.2|34587.8|34511.2|34587.8|34511.2|34586.8|34510|8
1649217210000|2022-04-06 03:53:30|34579.3|34507.8|34584.2|34510.1|34584.2|34510.1|34579.3|34507.4|5
1649217220000|2022-04-06 03:53:40|34583.5|34509.3|34587.2|34510.8|34587.2|34510.8|34583.5|34507.5|11
1649217230000|2022-04-06 03:53:50|34587.1|34511.6|34588.7|34511.1|34588.7|34512.2|34587|34510.6|16
1649217240000|2022-04-06 03:54:00|34583.1|34511.5|34586.2|34510.3|34586.2|34511.5|34583.1|34508.7|23
1649217250000|2022-04-06 03:54:10|34585.7|34509.9|34588|34510.3|34588.5|34511.4|34584.1|34509.3|10
1649217260000|2022-04-06 03:54:20|34588.6|34511.4|34588.1|34510.2|34588.6|34511.4|34587.9|34509.8|11
1649217270000|2022-04-06 03:54:30|34579.8|34507.2|34587.1|34509.6|34588.7|34511|34579.8|34507|8
1649217280000|2022-04-06 03:54:40|34587.9|34511.1|34588.4|34511.7|34588.6|34511.8|34586.9|34509.9|20
1649217290000|2022-04-06 03:54:50|34588.5|34512|34588.2|34510.6|34589|34512.2|34587.8|34510.1|14
1649217300000|2022-04-06 03:55:00|34588.7|34506.4|34586.4|34509.4|34588.7|34510.2|34581.4|34504.8|18
1649217310000|2022-04-06 03:55:10|34585.9|34509|34585|34507.9|34586.4|34509.4|34585|34507.9|10
1649217320000|2022-04-06 03:55:20|34585.1|34508.1|34589.6|34513.3|34589.9|34513.6|34585.1|34508.1|13
1649217330000|2022-04-06 03:55:30|34579.5|34509.2|34588.5|34511.2|34589.3|34512.9|34579.5|34509.2|18
1649217340000|2022-04-06 03:55:40|34588.7|34512|34587.9|34510.4|34589.2|34512.9|34587.5|34510.2|20
1649217350000|2022-04-06 03:55:50|34587.3|34509.5|34582.6|34509.7|34588.5|34511.9|34581.1|34508.5|16
1649217360000|2022-04-06 03:56:00|34581.8|34509.4|34585.4|34510.9|34585.9|34511.3|34581.8|34509.4|12
1649217370000|2022-04-06 03:56:10|34584.9|34510.7|34590.6|34515.1|34590.6|34515.1|34584.9|34510.7|10
1649217380000|2022-04-06 03:56:20|34590.4|34515.8|34589|34512.6|34590.5|34515.8|34588|34510.5|12
1649217390000|2022-04-06 03:56:30|34589.2|34509.3|34588.7|34511|34589.3|34512.7|34578.6|34509.3|19
1649217400000|2022-04-06 03:56:40|34588.4|34511.6|34587.1|34511.8|34590.3|34513.6|34580.8|34508|21
1649217410000|2022-04-06 03:56:50|34587.2|34511.9|34587.5|34512.1|34588.2|34512.7|34585.9|34511.3|15
1649217420000|2022-04-06 03:57:00|34592.7|34508.2|34589.7|34509.4|34592.8|34510.5|34587.7|34507.8|19
1649217430000|2022-04-06 03:57:10|34589.9|34509.9|34585.1|34511.3|34592.9|34511.6|34583.7|34509.9|14
1649217440000|2022-04-06 03:57:20|34583.6|34510.9|34586.6|34510.9|34586.6|34511.9|34583.6|34510.4|19
1649217450000|2022-04-06 03:57:30|34588.7|34511.8|34579|34508.5|34589|34512.3|34579|34508.5|10
1649217460000|2022-04-06 03:57:40|34580.6|34509.3|34585.7|34509.6|34586.1|34510.5|34580.6|34508.7|21
1649217470000|2022-04-06 03:57:50|34585.4|34509.3|34587.1|34508.5|34587.6|34509.5|34581.9|34505|19
1649217480000|2022-04-06 03:58:00|34590.4|34505|34591.2|34508.7|34591.2|34508.7|34588.2|34505|7
1649217490000|2022-04-06 03:58:10|34591.4|34508.5|34589.8|34507|34591.4|34508.8|34589|34506.8|9
1649217500000|2022-04-06 03:58:20|34581.8|34505.4|34584.3|34509.7|34584.3|34509.7|34581.8|34505.4|17
1649217510000|2022-04-06 03:58:30|34588.3|34512.6|34588.4|34512.1|34588.4|34513.1|34588.2|34510.6|8
1649217520000|2022-04-06 03:58:40|34577|34507.5|34583.6|34510.2|34583.6|34510.2|34577|34507.5|9
1649217530000|2022-04-06 03:58:50|34582.2|34509.7|34584.6|34509|34584.6|34509.7|34582.2|34507.8|6
1649217540000|2022-04-06 03:59:00|34580.6|34508|34583.5|34510.2|34583.5|34510.2|34575.7|34506.5|13
1649217550000|2022-04-06 03:59:10|34588.1|34512.3|34586.5|34508.5|34588.2|34512.3|34585.7|34508|12
1649217560000|2022-04-06 03:59:20|34580.9|34507.1|34587.1|34509.6|34588.6|34511.8|34579.8|34507.1|21
1649217570000|2022-04-06 03:59:30|34587|34509.3|34587.1|34509.9|34588|34511|34587|34509.3|12
1649217580000|2022-04-06 03:59:40|34580.1|34508|34587|34511.8|34587.3|34511.8|34579.6|34507.5|22
1649217590000|2022-04-06 03:59:50|34586.7|34511.5|34585.9|34508|34589.9|34511.8|34585.1|34508|15
1649217600000|2022-04-06 04:00:00|34586.6|34508.6|34589.2|34510.4|34591.9|34511.4|34586.6|34507.5|17
1649217610000|2022-04-06 04:00:10|34592.3|34510.2|34592.3|34510.1|34592.9|34510.3|34591.3|34509.2|5
1649217620000|2022-04-06 04:00:20|34590.8|34508.6|34586.3|34510.5|34591.2|34510.8|34583|34508.6|12
1649217630000|2022-04-06 04:00:30|34587.2|34511.5|34589.4|34511.2|34590.5|34513.5|34587.2|34511.2|15
1649217640000|2022-04-06 04:00:40|34590|34511.8|34587.9|34512.1|34590|34512.1|34582.2|34509.9|11
1649217650000|2022-04-06 04:00:50|34590.4|34512.9|34590|34512.2|34591|34514.1|34590|34512.2|8
1649217660000|2022-04-06 04:01:00|34593.7|34509.6|34582.3|34512.3|34594.3|34514.2|34578.5|34509.6|10
1649217670000|2022-04-06 04:01:10|34592.1|34516|34589.7|34511.6|34592.1|34516|34589.4|34510.9|16
1649217680000|2022-04-06 04:01:20|34589.5|34511.3|34590|34512.4|34590.2|34512.4|34589.2|34510.7|11
1649217690000|2022-04-06 04:01:30|34589.9|34511.9|34586.3|34510.1|34590|34512.4|34581.6|34510.1|10
1649217700000|2022-04-06 04:01:40|34586.7|34511|34588.3|34513.2|34588.3|34513.3|34585.3|34507.1|16
1649217710000|2022-04-06 04:01:50|34588.2|34513.4|34589|34511.9|34589|34513.4|34586.7|34509.8|21
1649217720000|2022-04-06 04:02:00|34589.1|34511.8|34589.4|34512.6|34589.4|34512.6|34589.1|34511.8|9
1649217730000|2022-04-06 04:02:10|34589.3|34510.9|34585.7|34509.2|34589.3|34510.9|34578.8|34508.7|12
1649217740000|2022-04-06 04:02:20|34588.4|34511.7|34589.6|34512.2|34589.6|34512.2|34587.7|34510.1|14
1649217750000|2022-04-06 04:02:30|34589.7|34512.5|34592.5|34511.7|34592.8|34512.5|34589.7|34510.4|11
1649217760000|2022-04-06 04:02:40|34592.2|34512.7|34585.7|34510.6|34592.3|34512.7|34578.2|34509.4|9
1649217770000|2022-04-06 04:02:50|34586.3|34511.4|34586.6|34510.8|34587.1|34512.2|34584.8|34510.6|10
1649217780000|2022-04-06 04:03:00|34587|34511.1|34590|34512.2|34590|34512.6|34587|34510.9|17
1649217790000|2022-04-06 04:03:10|34577.2|34508.7|34586.7|34509.1|34588.9|34510.3|34577.2|34508|17
1649217800000|2022-04-06 04:03:20|34586.8|34508.7|34586|34508.8|34586.8|34509|34585.7|34508.2|13
1649217810000|2022-04-06 04:03:30|34586.2|34509.2|34584.5|34509.4|34586.4|34509.7|34582.1|34508|11
1649217820000|2022-04-06 04:03:40|34585.9|34510.4|34587.5|34510.4|34587.5|34510.7|34584.6|34509.2|14
1649217830000|2022-04-06 04:03:50|34587.7|34511.3|34587.3|34510.2|34588.9|34514.5|34578.5|34507.8|22
1649217840000|2022-04-06 04:04:00|34586.6|34509.2|34587.4|34510.1|34587.7|34510.5|34586.6|34508.4|19
1649217850000|2022-04-06 04:04:10|34588.2|34511.2|34588.8|34510.8|34589.8|34511.4|34588|34510.7|11
1649217860000|2022-04-06 04:04:20|34580.3|34508.7|34584.7|34510.3|34584.9|34510.3|34580.3|34508.7|10
1649217870000|2022-04-06 04:04:30|34584.8|34510.2|34585.3|34511|34586|34511.7|34584.5|34510.2|9
1649217880000|2022-04-06 04:04:40|34589.5|34511.9|34584.9|34512.7|34589.9|34512.7|34577.3|34508.8|13
1649217890000|2022-04-06 04:04:50|34585.1|34512.5|34591.2|34511.7|34591.2|34515|34584|34511.7|6
1649217900000|2022-04-06 04:05:00|34590.8|34512.4|34585.9|34511.2|34590.8|34513.7|34575.5|34508|16
1649217910000|2022-04-06 04:05:10|34583.8|34510.1|34585.6|34509.6|34585.9|34510.1|34583.8|34509.1|8
1649217920000|2022-04-06 04:05:20|34585.2|34509.1|34583|34511.6|34585.4|34512.5|34579.9|34508.3|15
1649217930000|2022-04-06 04:05:30|34581.4|34510.9|34587.6|34511.3|34589.7|34512.1|34581.4|34510|11
1649217940000|2022-04-06 04:05:40|34587.7|34512.2|34588.4|34512.4|34588.5|34512.8|34587.7|34512|7
1649217950000|2022-04-06 04:05:50|34588.3|34512.2|34583.7|34508.9|34588.3|34512.2|34579.3|34508.6|10
1649217960000|2022-04-06 04:06:00|34584.1|34509.6|34584.8|34508.8|34584.9|34510.3|34583.4|34508.8|10
1649217970000|2022-04-06 04:06:10|34584.3|34509|34582.4|34509.2|34585.1|34509.6|34580.9|34508.3|8
1649217980000|2022-04-06 04:06:20|34584.4|34510.4|34587.7|34510|34588.1|34511.9|34582.9|34508.3|10
1649217990000|2022-04-06 04:06:30|34570.4|34509.9|34584|34511.4|34584|34511.5|34570.4|34505.6|7
1649218000000|2022-04-06 04:06:40|34583|34511.1|34588.6|34510.6|34588.6|34511.8|34581|34509.3|14
1649218010000|2022-04-06 04:06:50|34588.1|34509.9|34585.2|34509.3|34588.3|34510.9|34578|34506.9|17
1649218020000|2022-04-06 04:07:00|34585.3|34509.6|34585|34510.8|34585.5|34511.4|34585|34509.5|16
1649218030000|2022-04-06 04:07:10|34584.9|34511|34583.4|34511|34584.9|34511|34580.7|34509.5|4
1649218040000|2022-04-06 04:07:20|34584.8|34512|34584.8|34509.6|34585.8|34512.2|34584.7|34509.5|8
1649218050000|2022-04-06 04:07:30|34585.3|34510|34589.1|34512.5|34589.1|34512.5|34585.3|34510|7
1649218060000|2022-04-06 04:07:40|34588.9|34512.3|34590.2|34514.7|34590.9|34514.7|34573.2|34506.9|8
1649218070000|2022-04-06 04:07:50|34590.3|34514.6|34590.7|34514.7|34590.8|34515.2|34590.3|34514.3|8
1649218080000|2022-04-06 04:08:00|34590.4|34515.2|34589.7|34512.7|34590.5|34515.4|34588.6|34510.8|13
1649218090000|2022-04-06 04:08:10|34575.5|34508|34582.6|34511.4|34584.8|34512.6|34575.5|34508|9
1649218100000|2022-04-06 04:08:20|34584.6|34512|34584.6|34512|34585.6|34512.8|34582.5|34511.3|5
1649218110000|2022-04-06 04:08:30|34584.1|34511.7|34590.7|34512.6|34590.9|34515.6|34570.4|34505.6|9
1649218120000|2022-04-06 04:08:40|34591|34513.2|34591.3|34512.7|34591.8|34514.1|34589.9|34510.7|13
1649218130000|2022-04-06 04:08:50|34591.6|34513.2|34591.6|34513.6|34591.9|34513.6|34591.1|34511.8|9
1649218140000|2022-04-06 04:09:00|34591.5|34513.1|34590|34515.7|34594.4|34515.7|34588.2|34512.9|16
1649218150000|2022-04-06 04:09:10|34590.1|34516.2|34589.5|34516|34591|34516.7|34588.9|34515.4|5
1649218160000|2022-04-06 04:09:20|34590|34516.4|34591|34516.9|34592|34516.9|34590|34515.6|9
1649218170000|2022-04-06 04:09:30|34591.3|34516.8|34595.8|34517.4|34597.5|34517.6|34591.1|34515.5|13
1649218180000|2022-04-06 04:09:40|34595.7|34517.3|34590|34516.4|34595.7|34517.3|34586.4|34514|17
1649218190000|2022-04-06 04:09:50|34589.8|34514.8|34591.4|34516|34591.4|34516|34589.8|34514.3|19
1649218200000|2022-04-06 04:10:00|34591|34516.5|34590.4|34514.3|34593.6|34517.6|34581.5|34513.8|13
1649218210000|2022-04-06 04:10:10|34590.5|34515.2|34590.8|34516.4|34591|34516.4|34589.5|34514.4|13
1649218220000|2022-04-06 04:10:20|34589.7|34515.7|34592.7|34514.4|34592.7|34516.7|34585.5|34514.1|10
1649218230000|2022-04-06 04:10:30|34591.7|34515.5|34592.9|34515.2|34595.4|34517.8|34591.7|34513.6|15
1649218240000|2022-04-06 04:10:40|34592.7|34514.9|34587.4|34515|34593.4|34515.9|34585.2|34513.9|6
1649218250000|2022-04-06 04:10:50|34588.1|34515.2|34590.5|34516.1|34590.6|34516.6|34588.1|34515.2|11
1649218260000|2022-04-06 04:11:00|34589.5|34516.8|34591.4|34513.7|34591.4|34517.4|34585.1|34513.7|8
1649218270000|2022-04-06 04:11:10|34591.1|34515.3|34592.5|34515.8|34592.7|34516.3|34591.1|34513.2|15
1649218280000|2022-04-06 04:11:20|34591.1|34516.1|34594.5|34514|34594.7|34516.1|34591.1|34512.8|5
1649218290000|2022-04-06 04:11:30|34594.4|34514.6|34590.6|34515.2|34594.4|34515.2|34585.6|34512.2|20
1649218300000|2022-04-06 04:11:40|34590.2|34514.5|34590.7|34516.3|34590.7|34516.3|34588.9|34513.2|17
1649218310000|2022-04-06 04:11:50|34590.1|34515.8|34593.3|34516.2|34593.4|34516.8|34585|34513.1|13
1649218320000|2022-04-06 04:12:00|34591.2|34512.3|34592.9|34515.8|34593.7|34517.6|34591.2|34512.3|15
1649218330000|2022-04-06 04:12:10|34593|34516.5|34596.3|34516.3|34597.7|34517.1|34592.8|34515.3|12
1649218340000|2022-04-06 04:12:20|34596.2|34516.2|34590|34515.1|34596.2|34516.2|34587.4|34512.7|13
1649218350000|2022-04-06 04:12:30|34588.8|34514.6|34591|34516.6|34591|34516.6|34588.8|34513.4|10
1649218360000|2022-04-06 04:12:40|34590.9|34516.2|34588.7|34513.8|34590.9|34517|34585.4|34513.8|12
1649218370000|2022-04-06 04:12:50|34588.1|34513.7|34592.2|34515.5|34593.8|34516.4|34588.1|34513|11
1649218380000|2022-04-06 04:13:00|34592.6|34515.8|34589.1|34513|34592.9|34516.4|34581.2|34512.5|9
1649218390000|2022-04-06 04:13:10|34588.1|34512|34594.9|34516.5|34594.9|34516.6|34588.1|34512|10
1649218400000|2022-04-06 04:13:20|34594.8|34516.9|34589.4|34515.2|34595.3|34516.9|34584.9|34513.7|9
1649218410000|2022-04-06 04:13:30|34588.5|34514.7|34590.4|34516.8|34590.7|34516.8|34588.5|34514.7|12
1649218420000|2022-04-06 04:13:40|34590.5|34516.4|34595.6|34517|34597.4|34522.6|34584|34514.3|16
1649218430000|2022-04-06 04:13:50|34595.7|34517.5|34596.4|34519.2|34596.4|34519.6|34595.7|34517.5|8
1649218440000|2022-04-06 04:14:00|34595.9|34518.2|34593.3|34518.3|34596.6|34520|34588.8|34518.2|18
1649218450000|2022-04-06 04:14:10|34590.6|34516.3|34593.7|34519.5|34595.9|34519.5|34588.4|34516.3|21
1649218460000|2022-04-06 04:14:20|34593.1|34519.7|34593.3|34517.1|34595.1|34520.2|34591.8|34517.1|23
1649218470000|2022-04-06 04:14:30|34593.1|34517|34593.4|34519.6|34595.1|34519.6|34592.6|34517|12
1649218480000|2022-04-06 04:14:40|34589.6|34520.9|34592.7|34520|34592.7|34520.9|34589|34518.6|12
1649218490000|2022-04-06 04:14:50|34591.2|34519.6|34590.6|34520.3|34595.1|34521.7|34586|34516.8|17
1649218500000|2022-04-06 04:15:00|34592.3|34520.2|34592.1|34520.3|34597|34520.6|34587.4|34516.6|26
1649218510000|2022-04-06 04:15:10|34593.2|34520.8|34593.5|34514.8|34594.5|34521.2|34590.6|34514.8|20
1649218520000|2022-04-06 04:15:20|34594.7|34515.3|34589|34517.2|34594.7|34517.2|34588.3|34514.2|19
1649218530000|2022-04-06 04:15:30|34588.7|34517.6|34590.4|34517.6|34592.3|34518.7|34587.6|34516.7|19
1649218540000|2022-04-06 04:15:40|34590.2|34517.4|34591.2|34517|34592|34517.7|34590.2|34516.2|13
1649218550000|2022-04-06 04:15:50|34594.3|34517.3|34594.1|34516|34594.5|34517.5|34584.4|34514.8|14
1649218560000|2022-04-06 04:16:00|34593.4|34516.1|34592.3|34515.8|34593.6|34516.5|34590.1|34515.8|10
1649218570000|2022-04-06 04:16:10|34590.1|34516.7|34591.5|34517.9|34595.8|34519.9|34589.2|34516.7|13
1649218580000|2022-04-06 04:16:20|34591|34518.1|34596.4|34519.8|34596.5|34519.8|34590.7|34516.4|16
1649218590000|2022-04-06 04:16:30|34596.3|34519.5|34590.5|34518.7|34596.3|34519.7|34585.5|34517.5|10
1649218600000|2022-04-06 04:16:40|34591.3|34519.4|34591.6|34517.6|34592.4|34519.4|34591.1|34516|13
1649218610000|2022-04-06 04:16:50|34592.4|34518.3|34596.3|34518.6|34599.9|34518.6|34591.8|34516.7|16
1649218620000|2022-04-06 04:17:00|34596.2|34518.1|34592|34518.2|34597.5|34518.4|34588.7|34516.9|19
1649218630000|2022-04-06 04:17:10|34591.7|34518|34593.2|34518.2|34593.3|34519.4|34591.7|34517.4|12
1649218640000|2022-04-06 04:17:20|34593|34518|34597|34521|34597|34521.8|34586.9|34515.7|24
1649218650000|2022-04-06 04:17:30|34596.9|34521.4|34597.1|34521.3|34597.2|34521.6|34596.9|34521.1|17
1649218660000|2022-04-06 04:17:40|34597|34521.4|34596.1|34513.9|34601.7|34521.9|34583.7|34513.5|17
1649218670000|2022-04-06 04:17:50|34595.8|34513.8|34597|34517.2|34597.7|34517.4|34595.1|34513.1|14
1649218680000|2022-04-06 04:18:00|34597.5|34517.5|34595.6|34518.3|34597.5|34518.7|34594.8|34517.4|15
1649218690000|2022-04-06 04:18:10|34595.3|34517.9|34597.6|34520.9|34597.7|34521.1|34595.3|34517.9|8
1649218700000|2022-04-06 04:18:20|34597.3|34520.3|34595|34519.5|34597.3|34521.1|34587.8|34518.5|15
1649218710000|2022-04-06 04:18:30|34594.7|34520.2|34597.5|34520.9|34597.6|34521.6|34594.7|34519.2|14
1649218720000|2022-04-06 04:18:40|34597.4|34520.7|34598.7|34518.8|34600.6|34520.7|34597.4|34518.6|13
1649218730000|2022-04-06 04:18:50|34591|34518.1|34594.6|34519.1|34594.6|34519.1|34591|34518.1|4
1649218740000|2022-04-06 04:19:00|34595.9|34519.3|34593.9|34519.2|34596.3|34520.7|34593.9|34518.6|14
1649218750000|2022-04-06 04:19:10|34594.2|34518.6|34601.8|34519.8|34602.2|34524|34591.6|34517.3|18
1649218760000|2022-04-06 04:19:20|34601.6|34520.5|34598.7|34522.8|34601.8|34523.1|34598.7|34520.1|14
1649218770000|2022-04-06 04:19:30|34598.9|34522.5|34593|34517.9|34598.9|34522.5|34591.6|34517.4|12
1649218780000|2022-04-06 04:19:40|34594.7|34518|34599|34516.4|34599.2|34519.4|34592.3|34515.2|20
1649218790000|2022-04-06 04:19:50|34599.3|34515.7|34593.1|34516.9|34599.3|34518.8|34592.5|34515.7|11
1649218800000|2022-04-06 04:20:00|34593.5|34517.2|34594.3|34520|34596.5|34520|34593.5|34517.2|16
1649218810000|2022-04-06 04:20:10|34594.4|34519.1|34597.7|34520.4|34597.7|34520.9|34594.4|34519.1|12
1649218820000|2022-04-06 04:20:20|34597.6|34521|34587.4|34517.8|34597.7|34521.4|34587.4|34517.8|17
1649218830000|2022-04-06 04:20:30|34599.6|34516.9|34596|34519.7|34599.6|34519.7|34595.2|34516.9|5
1649218840000|2022-04-06 04:20:40|34595.6|34519.1|34595.5|34518.1|34596|34519.7|34594.9|34517.2|9
1649218850000|2022-04-06 04:20:50|34595.8|34518.3|34587.7|34517|34597.5|34520.4|34587.7|34517|5
1649218860000|2022-04-06 04:21:00|34589|34517.6|34598.7|34523.4|34598.7|34523.4|34589|34517.6|15
1649218870000|2022-04-06 04:21:10|34599.2|34522.8|34590.6|34517.8|34599.2|34522.9|34590.6|34517.8|8
1649218880000|2022-04-06 04:21:20|34592.3|34518.9|34599|34518.7|34599.4|34519.6|34591.9|34517.2|22
1649218890000|2022-04-06 04:21:30|34598.5|34519.4|34592.6|34519.1|34599|34520.7|34591.5|34518.9|15
1649218900000|2022-04-06 04:21:40|34593.1|34519.3|34600.5|34520.8|34601.8|34521|34593.1|34517.4|19
1649218910000|2022-04-06 04:21:50|34600.4|34520.4|34603.6|34522.7|34607.2|34523.5|34597.4|34520.2|17
1649218920000|2022-04-06 04:22:00|34604.3|34522.4|34601.4|34524.7|34604.5|34525.3|34601.1|34522.1|8
1649218930000|2022-04-06 04:22:10|34601.5|34525.2|34598.8|34524.1|34601.5|34525.2|34595.6|34522|12
1649218940000|2022-04-06 04:22:20|34598.5|34524.4|34607.2|34525.4|34607.3|34525.7|34598.5|34522.8|7
1649218950000|2022-04-06 04:22:30|34605.8|34526.6|34605.8|34526.2|34606|34526.6|34605.8|34525.8|7
1649218960000|2022-04-06 04:22:40|34594.2|34521.8|34595.8|34523.9|34596.6|34524.5|34593.4|34521.8|8
1649218970000|2022-04-06 04:22:50|34597.6|34524.5|34603.2|34527.9|34603.3|34528.5|34597.6|34524.5|7
1649218980000|2022-04-06 04:23:00|34602.3|34525.2|34602.6|34526.4|34602.6|34526.4|34595.4|34524|14
1649218990000|2022-04-06 04:23:10|34602.5|34526.3|34605|34524.6|34605.3|34526.4|34601.7|34523.7|20
1649219000000|2022-04-06 04:23:20|34592.3|34521|34599.4|34523.6|34599.5|34526.3|34592.3|34521|20
1649219010000|2022-04-06 04:23:30|34599.1|34523.3|34600.7|34523.3|34601.7|34524.8|34596.9|34522.6|11
1649219020000|2022-04-06 04:23:40|34600.8|34523.9|34597.3|34523.3|34600.8|34523.9|34593.7|34521.7|10
1649219030000|2022-04-06 04:23:50|34597.4|34523|34597.9|34521.8|34598.7|34523.5|34596.8|34521.8|10
1649219040000|2022-04-06 04:24:00|34598.2|34522.2|34602.3|34526.6|34602.4|34526.8|34586.1|34519.4|10
1649219050000|2022-04-06 04:24:10|34601.4|34526.8|34603.9|34524.6|34605.3|34527|34601.4|34523.7|14
1649219060000|2022-04-06 04:24:20|34603.6|34525.3|34603.9|34525.1|34603.9|34526.3|34603.2|34525|13
1649219070000|2022-04-06 04:24:30|34591.1|34522|34596.8|34525|34596.8|34525|34591.1|34522|6
1649219080000|2022-04-06 04:24:40|34597.6|34525.2|34602|34525.1|34602.5|34526|34597.5|34524|18
1649219090000|2022-04-06 04:24:50|34601.9|34524.8|34602.8|34526.6|34602.8|34526.6|34591.9|34521.2|19
1649219100000|2022-04-06 04:25:00|34602.4|34525.6|34602|34524.7|34607.2|34527.3|34602|34524.7|16
1649219110000|2022-04-06 04:25:10|34604.1|34522.6|34599|34523.9|34604.1|34524.6|34594.2|34522.6|21
1649219120000|2022-04-06 04:25:20|34598.3|34523.7|34603.3|34526.2|34603.4|34526.7|34598.2|34523.7|12
1649219130000|2022-04-06 04:25:30|34595.7|34523|34598.3|34526|34599.2|34526.2|34595.7|34523|11
1649219140000|2022-04-06 04:25:40|34599.5|34523.5|34605.3|34529.4|34605.4|34530.6|34597.9|34523.5|19
1649219150000|2022-04-06 04:25:50|34605.4|34529.3|34602.9|34525.6|34605.4|34529.4|34602.9|34525.6|5
1649219160000|2022-04-06 04:26:00|34602.7|34526.3|34604.7|34525|34607|34526.3|34602.7|34524.2|12
1649219170000|2022-04-06 04:26:10|34604.9|34524.6|34600|34525.9|34604.9|34526.4|34596.8|34524.3|14
1649219180000|2022-04-06 04:26:20|34600.3|34525.8|34601.8|34527.3|34601.8|34527.3|34599.7|34524.3|17
1649219190000|2022-04-06 04:26:30|34601.6|34527.1|34606.9|34524.8|34609.3|34527.8|34601.4|34523.1|15
1649219200000|2022-04-06 04:26:40|34607.3|34525.2|34601.9|34526.3|34607.3|34526.6|34597.8|34524.8|17
1649219210000|2022-04-06 04:26:50|34601|34526.2|34603.9|34525.6|34605.8|34527.3|34600|34525.6|10
1649219220000|2022-04-06 04:27:00|34603.8|34525.5|34601.8|34526.2|34604.3|34526.2|34600.3|34525.1|13
1649219230000|2022-04-06 04:27:10|34602.6|34526.5|34600.3|34528|34603.4|34528|34600.3|34526.5|11
1649219240000|2022-04-06 04:27:20|34599.9|34527.7|34605.8|34530.2|34605.9|34530.5|34599.9|34527.7|6
1649219250000|2022-04-06 04:27:30|34605.5|34531|34605.9|34530.3|34606|34531|34589|34522.8|15
1649219260000|2022-04-06 04:27:40|34605.7|34531|34605.6|34530.8|34606|34531|34605.4|34530.2|7
1649219270000|2022-04-06 04:27:50|34582|34532|34594.5|34524.5|34615.3|34532|34582|34524|20
1649219280000|2022-04-06 04:28:00|34595|34524.8|34600.8|34528.2|34600.8|34528.2|34593.9|34524.3|10
1649219290000|2022-04-06 04:28:10|34600.1|34527.7|34599.8|34527.3|34600.8|34528.2|34599.1|34527.3|7
1649219300000|2022-04-06 04:28:20|34597|34526.1|34604.2|34527.7|34605.6|34530.9|34597|34522|9
1649219310000|2022-04-06 04:28:30|34603.7|34529.1|34602.5|34525.5|34604.2|34529.1|34602.4|34525.4|10
1649219320000|2022-04-06 04:28:40|34602.6|34525.6|34598.4|34527.9|34608|34527.9|34598.4|34520.8|16
1649219330000|2022-04-06 04:28:50|34599.8|34527.4|34595.9|34524.1|34600.3|34527.9|34594.9|34524|16
1649219340000|2022-04-06 04:29:00|34596.9|34524.9|34597.3|34522.7|34598.2|34524.9|34594.6|34522.4|12
1649219350000|2022-04-06 04:29:10|34597.6|34523|34602.1|34525.3|34602.1|34525.3|34597.2|34523|15
1649219360000|2022-04-06 04:29:20|34588.5|34522.2|34599.1|34524.9|34599.7|34524.9|34588.5|34522.2|17
1649219370000|2022-04-06 04:29:30|34599.8|34523.3|34602.5|34524.5|34603.4|34526.8|34598.8|34523.3|12
1649219380000|2022-04-06 04:29:40|34602.4|34524.4|34604|34525.3|34607.3|34526.2|34602.4|34523.2|17
1649219390000|2022-04-06 04:29:50|34593.6|34523.6|34599.8|34525.2|34600.1|34525.7|34593.6|34523.6|14
1649219400000|2022-04-06 04:30:00|34599.3|34525.4|34599.8|34526|34600.3|34526.9|34598.8|34525.4|12
1649219410000|2022-04-06 04:30:10|34595.2|34524.3|34602|34523.9|34604|34530|34595.2|34523.9|21
1649219420000|2022-04-06 04:30:20|34602.2|34524.7|34603.1|34525.8|34603.1|34526.8|34602.1|34524.6|16
1649219430000|2022-04-06 04:30:30|34603.2|34523.4|34604|34526.7|34606|34526.7|34594.3|34521.4|21
1649219440000|2022-04-06 04:30:40|34604.2|34527.1|34602.7|34526.6|34604.2|34527.1|34599.8|34525.3|18
1649219450000|2022-04-06 04:30:50|34603|34527|34603.1|34527.1|34603.3|34527.5|34602.8|34526.8|12
1649219460000|2022-04-06 04:31:00|34603.3|34527.3|34604.3|34527.1|34604.7|34530.2|34598.3|34526.1|17
1649219470000|2022-04-06 04:31:10|34605|34527.3|34605|34528.3|34605|34529.1|34604.4|34527.3|9
1649219480000|2022-04-06 04:31:20|34592.2|34525.7|34606.9|34526.3|34608.8|34529.7|34592.2|34525.7|17
1649219490000|2022-04-06 04:31:30|34607.5|34526.8|34606.2|34526.7|34607.9|34527.7|34605.8|34525.8|13
1649219500000|2022-04-06 04:31:40|34596.4|34525.8|34602.2|34528.8|34605|34528.8|34596.4|34525.8|20
1649219510000|2022-04-06 04:31:50|34602.9|34530.1|34604.5|34530.7|34604.8|34530.9|34602.7|34529.1|17
1649219520000|2022-04-06 04:32:00|34604.3|34530.6|34603.8|34531.4|34604.3|34531.5|34599.5|34529.1|11
1649219530000|2022-04-06 04:32:10|34602.6|34531.1|34608.8|34531.7|34608.9|34532.2|34602.6|34528.7|23
1649219540000|2022-04-06 04:32:20|34608|34530.9|34607.4|34529.9|34608.3|34533.1|34594.7|34528|15
1649219550000|2022-04-06 04:32:30|34608.1|34530.7|34609.8|34530.1|34610.1|34530.7|34607|34529|15
1649219560000|2022-04-06 04:32:40|34610.4|34530.7|34603.6|34528.3|34610.4|34530.7|34600.4|34527.6|20
1649219570000|2022-04-06 04:32:50|34604.1|34528.8|34607.3|34530.9|34607.4|34530.9|34603.7|34528.5|16
1649219580000|2022-04-06 04:33:00|34607|34530.3|34607.4|34530.8|34607.4|34530.8|34605.6|34528.1|14
1649219590000|2022-04-06 04:33:10|34606.6|34531.1|34606.7|34529.5|34608.9|34533.8|34597.3|34527.2|15
1649219600000|2022-04-06 04:33:20|34607.1|34530.8|34606.9|34529.9|34607.6|34531.2|34605.6|34528.1|19
1649219610000|2022-04-06 04:33:30|34606.7|34530.1|34603.8|34531.2|34606.7|34531.2|34600.2|34528.8|13
1649219620000|2022-04-06 04:33:40|34603.2|34531|34604.1|34529.6|34605|34531.2|34603|34529|11
1649219630000|2022-04-06 04:33:50|34603.8|34529.8|34602.6|34531.3|34604.3|34531.6|34596.1|34528.3|8
1649219640000|2022-04-06 04:34:00|34603.9|34531.6|34605.2|34528.3|34605.7|34531.6|34603|34527.5|13
1649219650000|2022-04-06 04:34:10|34605.3|34528.5|34602.2|34529.1|34609.6|34529.1|34596.6|34527|11
1649219660000|2022-04-06 04:34:20|34602.6|34529.4|34607.4|34528.9|34607.4|34529.9|34601.4|34526.2|12
1649219670000|2022-04-06 04:34:30|34607.9|34529.1|34604.7|34530.5|34607.9|34530.5|34600.4|34528.3|11
1649219680000|2022-04-06 04:34:40|34603.8|34529.7|34607.6|34531.5|34607.8|34531.6|34603.2|34529.7|9
1649219690000|2022-04-06 04:34:50|34606|34528.4|34601.7|34529|34606.8|34529.7|34599.5|34527.7|8
1649219700000|2022-04-06 04:35:00|34602.9|34529.1|34608.3|34530.8|34608.8|34532|34602.9|34529.1|15
1649219710000|2022-04-06 04:35:10|34608.1|34530.5|34614.6|34529.8|34615|34532.1|34608.1|34529|10
1649219720000|2022-04-06 04:35:20|34614.9|34529.3|34607.7|34529.7|34614.9|34530.8|34604.2|34528.3|13
1649219730000|2022-04-06 04:35:30|34607.9|34530.3|34605.9|34531.1|34608.3|34531.2|34605.8|34529.3|10
1649219740000|2022-04-06 04:35:40|34606.8|34531.5|34609.3|34532.5|34610.1|34533.8|34606.6|34531.5|9
1649219750000|2022-04-06 04:35:50|34609.5|34532.7|34610|34534.5|34610|34534.5|34600|34529.8|14
1649219760000|2022-04-06 04:36:00|34609.9|34531|34608.5|34530.6|34609.9|34531.6|34607.5|34529.1|13
1649219770000|2022-04-06 04:36:10|34608.3|34528.7|34605.3|34529.4|34608.3|34530.2|34599.3|34528.7|13
1649219780000|2022-04-06 04:36:20|34604.5|34528.6|34604.9|34530.9|34606.2|34530.9|34603.6|34528.6|12
1649219790000|2022-04-06 04:36:30|34604.3|34530.6|34603|34531.5|34604.7|34532.2|34599.7|34529|10
1649219800000|2022-04-06 04:36:40|34603.7|34531.7|34608.2|34530.8|34608.5|34531.7|34602.5|34529.1|16
1649219810000|2022-04-06 04:36:50|34608.3|34531.6|34604.3|34530.3|34608.9|34532.5|34596.2|34528.1|13
1649219820000|2022-04-06 04:37:00|34604.4|34530.2|34604.5|34530|34604.8|34530.3|34603.3|34528.9|11
1649219830000|2022-04-06 04:37:10|34604.2|34529.8|34605.4|34527.3|34607.2|34529.8|34599.4|34526.8|15
1649219840000|2022-04-06 04:37:20|34605.6|34526.6|34606.1|34528.3|34606.1|34528.3|34605.3|34526.6|9
1649219850000|2022-04-06 04:37:30|34605.7|34527.5|34601.5|34528.7|34605.7|34528.7|34599.3|34527.2|5
1649219860000|2022-04-06 04:37:40|34602.2|34528.6|34610.7|34537.4|34612.7|34537.4|34598.7|34528.6|13
1649219870000|2022-04-06 04:37:50|34611.8|34535.6|34616|34533.4|34616.3|34536.5|34611|34533.3|9
1649219880000|2022-04-06 04:38:00|34615.1|34531.3|34611.9|34531.9|34615.1|34533|34610|34530.9|13
1649219890000|2022-04-06 04:38:10|34612.3|34532.3|34601.4|34530.9|34612.8|34532.6|34601.4|34530.9|7
1649219900000|2022-04-06 04:38:20|34602.3|34531.5|34606.1|34532.5|34606.1|34536.4|34602.2|34531.5|9
1649219910000|2022-04-06 04:38:30|34608.8|34531.7|34600|34532.6|34610.1|34533.6|34600|34531.7|10
1649219920000|2022-04-06 04:38:40|34603.1|34533.3|34605.2|34532.9|34609.2|34539.6|34589.6|34531.9|13
1649219930000|2022-04-06 04:38:50|34605.3|34533.3|34604.4|34529.8|34610.7|34533.3|34602.3|34529.3|16
1649219940000|2022-04-06 04:39:00|34603.9|34529.6|34606.8|34530.2|34606.8|34530.5|34603.9|34528.4|15
1649219950000|2022-04-06 04:39:10|34606.6|34529.8|34603.4|34531.2|34606.6|34531.2|34602.2|34529.8|7
1649219960000|2022-04-06 04:39:20|34604.8|34531.4|34609.3|34532.2|34609.3|34532.2|34604.1|34530.9|11
1649219970000|2022-04-06 04:39:30|34608.8|34531.7|34610.4|34533.3|34610.6|34533.9|34608.8|34531.7|11
1649219980000|2022-04-06 04:39:40|34610.6|34533.4|34603.8|34529.8|34611.5|34533.4|34596.8|34529.2|15
1649219990000|2022-04-06 04:39:50|34601.7|34528|34609.6|34533.2|34609.6|34533.5|34601.7|34528|15
1649220000000|2022-04-06 04:40:00|34608.5|34533.6|34609.2|34532|34609.2|34533.6|34608.5|34531.1|8
1649220010000|2022-04-06 04:40:10|34609.4|34532.1|34599|34530.1|34609.4|34532.1|34599|34530.1|10
1649220020000|2022-04-06 04:40:20|34602.8|34530.6|34609.2|34532|34609.6|34532.4|34602.8|34530.3|8
1649220030000|2022-04-06 04:40:30|34608.9|34531.5|34601.5|34532.2|34609.6|34533|34597.9|34531.1|12
1649220040000|2022-04-06 04:40:40|34604.5|34532.8|34607.1|34532|34610.8|34532.8|34604.5|34531|6
1649220050000|2022-04-06 04:40:50|34607.2|34531.7|34602|34531.1|34607.5|34532.2|34602|34531.1|7
1649220060000|2022-04-06 04:41:00|34603.7|34531.2|34608.6|34531.6|34609.3|34533|34602.2|34530.8|14
1649220070000|2022-04-06 04:41:10|34608.5|34531.3|34601.9|34530.6|34611.2|34533.1|34601.1|34530.5|15
1649220080000|2022-04-06 04:41:20|34604.5|34531.5|34606.6|34532|34606.8|34532.1|34603.8|34530.3|12
1649220090000|2022-04-06 04:41:30|34606.7|34531.9|34605.4|34532.6|34611.9|34532.6|34600.1|34530.7|13
1649220100000|2022-04-06 04:41:40|34604.7|34533|34610.2|34534.6|34610.7|34535.3|34603.1|34532.8|17
1649220110000|2022-04-06 04:41:50|34610|34534.8|34603.9|34530.4|34610.3|34534.8|34602.3|34530.2|13
1649220120000|2022-04-06 04:42:00|34605|34531.3|34607|34530.6|34607.9|34532.8|34604.3|34528.1|21
1649220130000|2022-04-06 04:42:10|34607.2|34531.4|34606.9|34530.9|34607.6|34531.4|34605|34528.3|10
1649220140000|2022-04-06 04:42:20|34606.5|34531.7|34603|34528.5|34607.3|34531.7|34602.7|34525.5|13
1649220150000|2022-04-06 04:42:30|34603.5|34528.3|34605.3|34527.3|34608|34528.3|34603.4|34526.2|14
1649220160000|2022-04-06 04:42:40|34605.5|34527.7|34605.8|34528.4|34605.9|34528.7|34604.5|34527.7|11
1649220170000|2022-04-06 04:42:50|34604.7|34529.2|34603.8|34528.4|34604.7|34529.2|34603.4|34526.6|9
1649220180000|2022-04-06 04:43:00|34603.6|34528.1|34604.3|34530.7|34604.7|34530.8|34603.6|34528.1|11
1649220190000|2022-04-06 04:43:10|34598.9|34531.1|34601.7|34530.8|34601.7|34531.1|34596.4|34530.6|9
1649220200000|2022-04-06 04:43:20|34601.5|34530.5|34602.2|34528.6|34608.3|34537.5|34587.5|34526.3|10
1649220210000|2022-04-06 04:43:30|34603.2|34528.9|34601.1|34529|34605.2|34529.3|34595.4|34525.5|17
1649220220000|2022-04-06 04:43:40|34599.8|34528.6|34600.1|34530.8|34601.1|34530.8|34599.8|34528.6|5
1649220230000|2022-04-06 04:43:50|34600.5|34530.5|34605|34528.6|34605|34530.7|34594.9|34525.2|12
1649220240000|2022-04-06 04:44:00|34604.7|34527.9|34607.7|34528.8|34609.4|34531.8|34600.6|34526.8|23
1649220250000|2022-04-06 04:44:10|34608.3|34530.5|34610.7|34530.5|34611.7|34532.4|34607.3|34529.3|8
1649220260000|2022-04-06 04:44:20|34610.4|34530.8|34610.3|34532.5|34614.4|34534.3|34606.7|34529.3|18
1649220270000|2022-04-06 04:44:30|34610.2|34532.1|34607.5|34533.5|34611.1|34533.8|34606.1|34532.1|16
1649220280000|2022-04-06 04:44:40|34607.7|34533.4|34601.8|34534|34607.7|34534|34601.8|34530.7|11
1649220290000|2022-04-06 04:44:50|34603.3|34534.2|34609.7|34529.5|34609.7|34534.4|34603.3|34529.1|9
1649220300000|2022-04-06 04:45:00|34607.4|34530|34603.2|34531.6|34607.9|34532.7|34602.6|34530|11
1649220310000|2022-04-06 04:45:10|34602.7|34529.4|34607.6|34530|34611.1|34530.4|34602.7|34528.8|12
1649220320000|2022-04-06 04:45:20|34607.8|34530.1|34610.3|34531.1|34610.3|34531.1|34607.5|34530.1|9
1649220330000|2022-04-06 04:45:30|34610.2|34531.4|34605.4|34530.7|34610.2|34531.4|34600.2|34529.3|14
1649220340000|2022-04-06 04:45:40|34604.5|34530.1|34604.7|34528.8|34605.3|34531.1|34604.5|34528.8|6
1649220350000|2022-04-06 04:45:50|34605.1|34529.3|34608|34530.9|34608.3|34530.9|34605.1|34528.9|13
1649220360000|2022-04-06 04:46:00|34595.6|34528.9|34607.7|34534.1|34608.1|34534.2|34595.6|34528.9|10
1649220370000|2022-04-06 04:46:10|34607.5|34534.2|34608.5|34528.8|34612.8|34534.2|34607.5|34528.5|7
1649220380000|2022-04-06 04:46:20|34608|34527.9|34606.6|34528|34609.1|34531.6|34606.5|34527.2|9
1649220390000|2022-04-06 04:46:30|34606.5|34528.5|34606.6|34528.7|34606.6|34529.1|34606.5|34528.4|9
1649220400000|2022-04-06 04:46:40|34606.8|34531.1|34604.7|34531.8|34606.8|34531.8|34604.5|34531.1|5
1649220410000|2022-04-06 04:46:50|34604.9|34531.6|34604.3|34527.6|34606.6|34531.7|34604.3|34527.6|6
1649220420000|2022-04-06 04:47:00|34604.4|34527.9|34606.5|34527|34607.7|34528.3|34603.5|34525.6|13
1649220430000|2022-04-06 04:47:10|34606.8|34526.5|34603.3|34527.7|34607|34528.8|34603.3|34526.1|14
1649220440000|2022-04-06 04:47:20|34603.7|34528.2|34604.1|34528.1|34604.2|34528.2|34603.5|34526.5|7
1649220450000|2022-04-06 04:47:30|34600.9|34528.5|34602.8|34531.2|34602.8|34531.6|34600.9|34528.5|9
1649220460000|2022-04-06 04:47:40|34603.4|34531.1|34607.5|34531.6|34607.5|34532.3|34603.4|34527.3|13
1649220470000|2022-04-06 04:47:50|34607.4|34531.4|34607.2|34531.4|34607.4|34532.1|34607.1|34531.4|8
1649220480000|2022-04-06 04:48:00|34607.3|34531.2|34607.2|34527.1|34609.2|34531.2|34605.3|34527.1|8
1649220490000|2022-04-06 04:48:10|34595.8|34528.1|34601.6|34530|34602.7|34530.8|34595.8|34527.9|8
1649220500000|2022-04-06 04:48:20|34601.7|34529.8|34602|34529.6|34602.9|34530.2|34601.1|34529.6|9
1649220510000|2022-04-06 04:48:30|34602.4|34530.7|34606.1|34528.2|34606.5|34531.9|34598.8|34528.2|10
1649220520000|2022-04-06 04:48:40|34606.7|34529.8|34605.9|34529.1|34606.8|34529.9|34605.5|34527.3|9
1649220530000|2022-04-06 04:48:50|34605.8|34529.6|34609|34528.6|34609|34530.3|34605.8|34527.8|10
1649220540000|2022-04-06 04:49:00|34608.9|34528.7|34602.2|34530|34608.9|34530.6|34598.7|34527.9|17
1649220550000|2022-04-06 04:49:10|34601.2|34529.7|34601.9|34527.4|34603|34529.7|34601.2|34527.2|15
1649220560000|2022-04-06 04:49:20|34602.3|34527.8|34604.4|34527.1|34604.4|34527.8|34602.3|34527.1|3
1649220570000|2022-04-06 04:49:30|34604.6|34527.6|34600.9|34527.2|34604.6|34528.6|34596.7|34525.4|13
1649220580000|2022-04-06 04:49:40|34599.7|34527.3|34604.9|34527.3|34604.9|34528.1|34599.7|34527|12
1649220590000|2022-04-06 04:49:50|34604.5|34526.9|34604.5|34528|34604.5|34530.1|34594.2|34526.5|13
1649220600000|2022-04-06 04:50:00|34604.8|34527.9|34602|34526.4|34604.8|34528.6|34598.6|34526|16
1649220610000|2022-04-06 04:50:10|34601.4|34526.7|34602.3|34528.1|34602.3|34528.1|34601|34526.7|7
1649220620000|2022-04-06 04:50:20|34601.9|34527.9|34599.5|34526.2|34602.7|34527.9|34598.7|34524.9|8
1649220630000|2022-04-06 04:50:30|34601.4|34525.5|34605.7|34528|34605.7|34528|34601.4|34525.5|5
1649220640000|2022-04-06 04:50:40|34591.3|34525.4|34608|34529.5|34608|34529.5|34591.3|34525.4|11
1649220650000|2022-04-06 04:50:50|34608.9|34529.4|34608.3|34529.2|34608.9|34529.5|34608.3|34528|8
1649220660000|2022-04-06 04:51:00|34608.4|34530.4|34603.5|34529.4|34608.5|34530.4|34600.4|34528.4|11
1649220670000|2022-04-06 04:51:10|34604.2|34530.3|34608.8|34532.4|34608.8|34532.4|34603.2|34529.7|6
1649220680000|2022-04-06 04:51:20|34608.7|34532.6|34608.7|34531.9|34608.7|34532.6|34607.9|34530|7
1649220690000|2022-04-06 04:51:30|34608.8|34532|34609.4|34528.8|34609.4|34532|34596.2|34528|12
1649220700000|2022-04-06 04:51:40|34608.6|34529.1|34611.6|34531.4|34614.9|34531.5|34608.6|34529.1|14
1649220710000|2022-04-06 04:51:50|34612.3|34530.6|34605.3|34533.7|34612.6|34533.7|34604.1|34530.6|16
1649220720000|2022-04-06 04:52:00|34606|34533.8|34608.6|34532.9|34608.6|34533.8|34606|34532.3|14
1649220730000|2022-04-06 04:52:10|34608.3|34532.6|34592.9|34529.8|34610.8|34533.9|34592.9|34529.8|12
1649220740000|2022-04-06 04:52:20|34602.4|34532.5|34609.2|34532.1|34611.5|34534.2|34602.4|34530.7|19
1649220750000|2022-04-06 04:52:30|34608|34529.6|34603.1|34530|34613.4|34532.2|34603.1|34529.6|8
1649220760000|2022-04-06 04:52:40|34604.6|34530.8|34603.5|34530.4|34606.6|34531.4|34600.4|34528.5|10
1649220770000|2022-04-06 04:52:50|34603.6|34530.6|34605.1|34529.3|34605.2|34531|34603.6|34529.1|9
1649220780000|2022-04-06 04:53:00|34604.9|34529.5|34603.7|34529.8|34604.9|34529.8|34600.5|34528.2|14
1649220790000|2022-04-06 04:53:10|34603.5|34529.6|34604.2|34530.1|34604.3|34530.1|34602|34528.7|8
1649220800000|2022-04-06 04:53:20|34598.6|34527.2|34606.3|34528.8|34608.3|34532.2|34598.6|34527.2|10
1649220810000|2022-04-06 04:53:30|34607.1|34530|34609|34529.3|34612.8|34530|34606.8|34527.2|10
1649220820000|2022-04-06 04:53:40|34609.3|34528.5|34608.9|34529.5|34609.3|34529.9|34608.7|34528.5|6
1649220830000|2022-04-06 04:53:50|34598.8|34526.9|34603.5|34528.6|34603.5|34528.6|34598.8|34526.9|6
1649220840000|2022-04-06 04:54:00|34603.6|34527.5|34607.1|34530.7|34607.1|34530.7|34603.6|34527.5|8
1649220850000|2022-04-06 04:54:10|34606.7|34529.5|34607.3|34530.6|34607.7|34531|34606.7|34529.5|8
1649220860000|2022-04-06 04:54:20|34607.5|34531.1|34607.6|34529.3|34609.3|34531.1|34594.4|34526.4|15
1649220870000|2022-04-06 04:54:30|34608|34529.5|34610.2|34527.5|34610.5|34530.5|34607.6|34527|12
1649220880000|2022-04-06 04:54:40|34610|34527.9|34604.9|34527.1|34610.2|34528|34601.7|34526.4|13
1649220890000|2022-04-06 04:54:50|34601.9|34527.3|34603.7|34527.9|34603.7|34527.9|34601.9|34527.3|5
1649220900000|2022-04-06 04:55:00|34602.7|34527.3|34605|34529.4|34605|34529.4|34598.9|34525.6|15
1649220910000|2022-04-06 04:55:10|34604.8|34529.3|34603.9|34525.5|34604.8|34529.3|34603.9|34525.5|8
1649220920000|2022-04-06 04:55:20|34604.5|34526.6|34607.2|34527.1|34609.3|34527.1|34604.4|34525.7|8
1649220930000|2022-04-06 04:55:30|34607.3|34527.4|34600.6|34526|34607.3|34527.6|34598.1|34525.4|10
1649220940000|2022-04-06 04:55:40|34600.4|34525.7|34601.9|34527.3|34602.2|34527.3|34600.4|34525.5|11
1649220950000|2022-04-06 04:55:50|34601.4|34527.4|34605.1|34523.2|34605.1|34527.4|34601.3|34523.2|10
1649220960000|2022-04-06 04:56:00|34605|34523.4|34599.2|34527|34605.3|34527.4|34593.3|34523.4|9
1649220970000|2022-04-06 04:56:10|34597.9|34526.8|34603.3|34526.3|34604.4|34527.7|34597.3|34526.2|9
1649220980000|2022-04-06 04:56:20|34603.2|34526|34601.1|34525.6|34603.3|34526.6|34598.1|34524.5|11
1649220990000|2022-04-06 04:56:30|34600.4|34524.9|34609.4|34544.6|34616.7|34550|34600|34524.9|23
1649221000000|2022-04-06 04:56:40|34610.5|34544.7|34602.8|34552.8|34612.6|34553.1|34601|34544.7|19
1649221010000|2022-04-06 04:56:50|34603|34553|34602.1|34552.1|34603.2|34553.2|34600.8|34550.8|12
1649221020000|2022-04-06 04:57:00|34602.2|34552.2|34604|34554|34604|34554|34602.2|34552.2|16
1649221030000|2022-04-06 04:57:10|34603.9|34553.9|34604.3|34554.3|34604.3|34554.3|34603.7|34553.7|8
1649221040000|2022-04-06 04:57:20|34604|34554|34605.3|34555.3|34609.9|34555.3|34604|34547.5|9
1649221050000|2022-04-06 04:57:30|34613.6|34545.9|34604.1|34554.1|34616.1|34554.1|34604.1|34543.9|14
1649221060000|2022-04-06 04:57:40|34604.3|34554.3|34588.4|34568.4|34604.4|34568.6|34586.9|34554.1|13
1649221070000|2022-04-06 04:57:50|34588.9|34568.9|34606.6|34556.6|34614.7|34571.8|34588.6|34550.5|19
1649221080000|2022-04-06 04:58:00|34619.8|34541.8|34608.6|34558.6|34619.8|34570.8|34587.1|34541.8|22
1649221090000|2022-04-06 04:58:10|34607.8|34557.8|34614.8|34545.8|34615.9|34572.5|34588.7|34545.7|21
1649221100000|2022-04-06 04:58:20|34614|34546.6|34615.8|34543.5|34616.3|34549.2|34612.4|34543.5|16
1649221110000|2022-04-06 04:58:30|34614.5|34545.3|34612.8|34548.1|34615.5|34548.2|34612.8|34543.7|11
1649221120000|2022-04-06 04:58:40|34614|34546.5|34610.1|34544.2|34614|34554.3|34601.7|34544.2|13
1649221130000|2022-04-06 04:58:50|34608.2|34545.9|34610.1|34547.5|34612.5|34552.7|34602.7|34543.2|15
1649221140000|2022-04-06 04:59:00|34609.2|34544.5|34600.1|34550.1|34610.3|34550.5|34600|34544|20
1649221150000|2022-04-06 04:59:10|34601|34551|34610.2|34546.1|34612.2|34551|34601|34541.8|10
1649221160000|2022-04-06 04:59:20|34613.4|34541.4|34611.2|34544.8|34613.4|34545.8|34610.8|34541.4|16
1649221170000|2022-04-06 04:59:30|34611|34544.7|34600.4|34550.4|34611.6|34550.4|34599.4|34541.3|10
1649221180000|2022-04-06 04:59:40|34600.2|34550.2|34600.7|34550.7|34600.7|34550.7|34599.1|34549.1|16
1649221190000|2022-04-06 04:59:50|34599.8|34549.8|34609.3|34542.9|34610.1|34551.8|34599.8|34541.1|11
1649221200000|2022-04-06 05:00:00|34608.9|34542|34604.5|34554.5|34611.5|34554.7|34598.7|34531|30
1649221210000|2022-04-06 05:00:10|34604.7|34554.7|34610.7|34545.3|34611|34556.5|34603.2|34543.4|19
1649221220000|2022-04-06 05:00:20|34582.9|34562.9|34589.1|34569.1|34590.5|34570.5|34582.9|34562.9|24
1649221230000|2022-04-06 05:00:30|34589.4|34569.4|34590.7|34570.7|34591.5|34571.5|34589.4|34569.4|20
1649221240000|2022-04-06 05:00:40|34590.6|34570.6|34582|34562|34610.9|34573.2|34578.4|34547.6|13
1649221250000|2022-04-06 05:00:50|34589.3|34569.3|34606.5|34556.5|34614.9|34569.3|34589.3|34548.4|16
1649221260000|2022-04-06 05:01:00|34606.6|34556.6|34609.9|34543.9|34609.9|34557.6|34602.4|34543.9|20
1649221270000|2022-04-06 05:01:10|34610.1|34540.4|34601.8|34551.8|34610.1|34552.8|34600.7|34540.4|9
1649221280000|2022-04-06 05:01:20|34603.8|34553.8|34601.4|34551.4|34606.3|34556.3|34601.4|34551.4|8
1649221290000|2022-04-06 05:01:30|34602.3|34552.3|34602.7|34552.7|34603.1|34553.1|34602.3|34552.3|14
1649221300000|2022-04-06 05:01:40|34603.7|34553.7|34605.3|34555.3|34606|34556|34603.1|34553.1|10
1649221310000|2022-04-06 05:01:50|34605.4|34555.4|34584.9|34564.9|34606.2|34564.9|34584.9|34548.6|9
1649221320000|2022-04-06 05:02:00|34582|34562|34609.4|34544.3|34611.6|34564.8|34582|34541.9|20
1649221330000|2022-04-06 05:02:10|34609.5|34543.5|34608.5|34545.8|34610.7|34552.9|34602.3|34543.5|22
1649221340000|2022-04-06 05:02:20|34609|34544.9|34599.9|34549.9|34609|34552.1|34599.1|34544.9|10
1649221350000|2022-04-06 05:02:30|34600|34550|34599.7|34549.7|34600.7|34550.7|34596.4|34546.4|25
1649221360000|2022-04-06 05:02:40|34600|34550|34605.7|34543.2|34608.4|34550|34599.3|34539.9|17
1649221370000|2022-04-06 05:02:50|34605.4|34543.1|34597.7|34547.7|34608|34548.7|34595.8|34541.1|13
1649221380000|2022-04-06 05:03:00|34598.2|34548.2|34598.6|34548.6|34600|34550|34597.8|34547.8|16
1649221390000|2022-04-06 05:03:10|34598.7|34548.7|34597.2|34547.2|34598.9|34548.9|34596.4|34546.4|11
1649221400000|2022-04-06 05:03:20|34581.7|34561.7|34582.9|34562.9|34583|34563|34581.7|34561.7|4
1649221410000|2022-04-06 05:03:30|34578.8|34558.8|34583.5|34563.5|34584|34564|34578.6|34558.6|12
1649221420000|2022-04-06 05:03:40|34583.1|34563.1|34596.5|34546.5|34603.3|34563.2|34582.3|34539.5|17
1649221430000|2022-04-06 05:03:50|34596.7|34546.7|34596.4|34546.4|34596.9|34546.9|34596.3|34546.3|9
1649221440000|2022-04-06 05:04:00|34596|34546|34593.3|34543.3|34602.9|34547.3|34593.3|34539.3|10
1649221450000|2022-04-06 05:04:10|34594.1|34544.1|34595.5|34545.5|34595.5|34545.5|34593.7|34543.7|6
1649221460000|2022-04-06 05:04:20|34595.4|34545.4|34594.1|34544.1|34595.4|34545.4|34590.6|34540.6|7
1649221470000|2022-04-06 05:04:30|34594.7|34544.7|34593.9|34543.9|34604.4|34546.4|34593.9|34537.6|14
1649221480000|2022-04-06 05:04:40|34594|34544|34597|34547|34597|34547|34594|34544|15
1649221490000|2022-04-06 05:04:50|34603.5|34540.4|34603.6|34540|34604.6|34548.4|34596.6|34537.8|15
1649221500000|2022-04-06 05:05:00|34602.9|34540.2|34593.1|34543.1|34604.2|34547.2|34593.1|34539.6|18
1649221510000|2022-04-06 05:05:10|34594.4|34544.4|34581.3|34561.3|34594.5|34563.2|34581.3|34544.4|15
1649221520000|2022-04-06 05:05:20|34581.7|34561.7|34580.1|34560.1|34581.7|34561.7|34576.8|34556.8|12
1649221530000|2022-04-06 05:05:30|34594.9|34544.9|34595.8|34545.8|34602.9|34546.1|34594.9|34539.1|13
1649221540000|2022-04-06 05:05:40|34591.9|34541.9|34595.4|34545.4|34595.6|34545.6|34591.9|34541.9|15
1649221550000|2022-04-06 05:05:50|34593.5|34543.5|34592.8|34542.8|34602.8|34548.3|34592.2|34538|21
1649221560000|2022-04-06 05:06:00|34592.6|34542.6|34591.6|34541.6|34594.4|34544.4|34591.6|34541.6|13
1649221570000|2022-04-06 05:06:10|34592.5|34542.5|34599.3|34535.8|34599.4|34545.1|34589.1|34529.2|22
1649221580000|2022-04-06 05:06:20|34593.1|34543.1|34599|34536.6|34599.5|34543.1|34592.3|34535.8|11
1649221590000|2022-04-06 05:06:30|34593.1|34543.1|34592.8|34542.8|34600.2|34543.9|34591|34530.9|21
1649221600000|2022-04-06 05:06:40|34592.3|34542.3|34595.6|34545.6|34599.9|34546.2|34592.3|34529.7|11
1649221610000|2022-04-06 05:06:50|34595.8|34545.8|34599.9|34536.2|34599.9|34545.8|34590|34536.2|13
1649221620000|2022-04-06 05:07:00|34600.1|34543.8|34599.1|34536|34600.1|34543.8|34592|34535.6|13
1649221630000|2022-04-06 05:07:10|34600.1|34535.5|34576.8|34556.8|34600.1|34557|34572.6|34535.5|10
1649221640000|2022-04-06 05:07:20|34576.9|34556.9|34575.7|34555.7|34577.2|34557.2|34575.5|34555.5|12
1649221650000|2022-04-06 05:07:30|34576.3|34556.3|34579.3|34559.3|34579.3|34559.3|34574.5|34554.5|13
1649221660000|2022-04-06 05:07:40|34579.9|34559.9|34579.3|34559.3|34579.9|34559.9|34579.3|34559.3|5
1649221670000|2022-04-06 05:07:50|34601.3|34538.9|34577.9|34557.9|34601.3|34559.3|34572.2|34538.9|13
1649221680000|2022-04-06 05:08:00|34577.8|34557.8|34593|34543|34602|34558.8|34572.7|34532.8|24
1649221690000|2022-04-06 05:08:10|34599.1|34536.4|34592.5|34542.5|34599.1|34543.1|34591.3|34536.4|15
1649221700000|2022-04-06 05:08:20|34592.9|34542.9|34593.1|34543.1|34594|34544|34592.7|34542.7|17
1649221710000|2022-04-06 05:08:30|34593|34543|34574|34554|34593|34555.2|34574|34538.7|13
1649221720000|2022-04-06 05:08:40|34574.3|34554.3|34577|34557|34577|34557|34572.3|34552.3|16
1649221730000|2022-04-06 05:08:50|34576.3|34556.3|34574.8|34554.8|34576.3|34556.3|34571.2|34551.2|22
1649221740000|2022-04-06 05:09:00|34574|34554|34575.5|34555.5|34577.2|34557.2|34573.9|34553.9|20
1649221750000|2022-04-06 05:09:10|34576.1|34556.1|34576.7|34556.7|34577.2|34557.2|34575.5|34555.5|18
1649221760000|2022-04-06 05:09:20|34577.9|34557.9|34580.4|34560.4|34580.4|34560.4|34577.5|34557.5|14
1649221770000|2022-04-06 05:09:30|34580.7|34560.7|34593.1|34543.1|34601.2|34560.7|34580.1|34537.7|14
1649221780000|2022-04-06 05:09:40|34593.3|34543.3|34593.2|34543.2|34594.5|34544.5|34593.2|34543.2|11
1649221790000|2022-04-06 05:09:50|34593.3|34543.3|34595.4|34545.4|34595.9|34545.9|34593.3|34543.3|8
1649221800000|2022-04-06 05:10:00|34595.2|34545.2|34596|34546|34598.4|34548.4|34594.9|34544.9|21
1649221810000|2022-04-06 05:10:10|34595|34545|34595.8|34545.8|34595.8|34545.8|34594.3|34544.3|24
1649221820000|2022-04-06 05:10:20|34595.7|34545.7|34597.5|34547.5|34597.5|34547.5|34595|34545|11
1649221830000|2022-04-06 05:10:30|34596.8|34546.8|34594.1|34544.1|34598.7|34548.7|34594.1|34544.1|12
1649221840000|2022-04-06 05:10:40|34594|34544|34597.1|34547.1|34604|34560.6|34580.6|34537|10
1649221850000|2022-04-06 05:10:50|34596.7|34546.7|34596.1|34546.1|34596.7|34546.7|34595.4|34545.4|10
1649221860000|2022-04-06 05:11:00|34595.5|34545.5|34595.2|34545.2|34601.5|34545.5|34594.2|34537.4|10
1649221870000|2022-04-06 05:11:10|34595|34545|34592.9|34542.9|34595.2|34545.2|34590.2|34540.2|11
1649221880000|2022-04-06 05:11:20|34593|34543|34595.2|34545.2|34595.2|34545.2|34592.9|34542.9|8
1649221890000|2022-04-06 05:11:30|34594.4|34544.4|34596.1|34546.1|34596.9|34546.9|34594.4|34544.4|15
1649221900000|2022-04-06 05:11:40|34596.3|34546.3|34595.6|34545.6|34604.7|34548.7|34590.3|34538.8|23
1649221910000|2022-04-06 05:11:50|34594.9|34544.9|34595.2|34545.2|34595.4|34545.4|34594.9|34544.9|3
1649221920000|2022-04-06 05:12:00|34595.4|34545.4|34594.4|34544.4|34596.8|34546.8|34594.4|34544.4|19
1649221930000|2022-04-06 05:12:10|34594.8|34544.8|34603.5|34536.1|34603.5|34556.9|34575.5|34536.1|11
1649221940000|2022-04-06 05:12:20|34603.8|34536.7|34593.2|34543.2|34603.8|34544.3|34592.8|34536.6|11
1649221950000|2022-04-06 05:12:30|34593.8|34543.8|34591.1|34541.1|34595.3|34545.3|34590.9|34540.9|12
1649221960000|2022-04-06 05:12:40|34590.5|34540.5|34580.8|34560.8|34592.9|34560.8|34574.8|34540.5|13
1649221970000|2022-04-06 05:12:50|34579.8|34559.8|34597|34547|34597.1|34562.1|34579.4|34547|15
1649221980000|2022-04-06 05:13:00|34596.6|34546.6|34599.2|34549.2|34599.2|34549.2|34596.4|34546.4|12
1649221990000|2022-04-06 05:13:10|34601.3|34551.3|34600.6|34550.6|34601.3|34551.3|34600.6|34550.6|9
1649222000000|2022-04-06 05:13:20|34602.3|34552.3|34597.9|34547.9|34603.2|34552.3|34595.2|34538.9|12
1649222010000|2022-04-06 05:13:30|34597.7|34547.7|34598.8|34548.8|34599.4|34549.4|34597.7|34547.7|14
1649222020000|2022-04-06 05:13:40|34598.9|34548.9|34596.7|34546.7|34599|34549|34596.2|34546.2|12
1649222030000|2022-04-06 05:13:50|34596.9|34546.9|34606|34537.9|34606.3|34552.5|34596.9|34536.9|18
1649222040000|2022-04-06 05:14:00|34600.1|34550.1|34600|34550|34610|34560.9|34580.9|34542.4|12
1649222050000|2022-04-06 05:14:10|34586.1|34566.1|34602.1|34552.1|34606.3|34566.1|34585.8|34542.4|24
1649222060000|2022-04-06 05:14:20|34602.3|34552.3|34602.2|34552.2|34603|34553|34601.8|34551.8|19
1649222070000|2022-04-06 05:14:30|34602.5|34552.5|34600|34550|34602.5|34552.5|34598.8|34548.8|14
1649222080000|2022-04-06 05:14:40|34600.6|34550.6|34584|34564|34601.3|34564.6|34583.6|34550.6|7
1649222090000|2022-04-06 05:14:50|34585|34565|34599.8|34549.8|34600.4|34565.1|34583.1|34548|13
1649222100000|2022-04-06 05:15:00|34600.2|34550.2|34607.4|34544.4|34609.6|34552.1|34600|34543.9|19
1649222110000|2022-04-06 05:15:10|34608.8|34545.3|34607|34544.7|34608.8|34552|34599.8|34543.6|12
1649222120000|2022-04-06 05:15:20|34607.2|34544.4|34598.5|34548.5|34607.2|34551.8|34597.7|34544.4|19
1649222130000|2022-04-06 05:15:30|34599.7|34549.7|34600.5|34550.5|34601|34551|34599.2|34549.2|11
1649222140000|2022-04-06 05:15:40|34600.9|34550.9|34589.4|34569.4|34603.4|34570.1|34586.2|34550.9|10
1649222150000|2022-04-06 05:15:50|34589.5|34569.5|34586.5|34566.5|34589.7|34569.7|34585.3|34565.3|8
1649222160000|2022-04-06 05:16:00|34585.6|34565.6|34590.5|34570.5|34590.5|34570.5|34585.6|34565.6|14
1649222170000|2022-04-06 05:16:10|34583.7|34563.7|34587.3|34567.3|34587.6|34567.6|34583.7|34563.7|7
1649222180000|2022-04-06 05:16:20|34587|34567|34584.5|34564.5|34587.4|34567.4|34584.3|34564.3|14
1649222190000|2022-04-06 05:16:30|34584.2|34564.2|34586.2|34566.2|34586.2|34566.2|34582.7|34562.7|6
1649222200000|2022-04-06 05:16:40|34586|34566|34587.7|34567.7|34588.5|34568.5|34585.4|34565.4|11
1649222210000|2022-04-06 05:16:50|34587.8|34567.8|34589|34569|34605.2|34570.7|34583.3|34539.8|17
1649222220000|2022-04-06 05:17:00|34588.3|34568.3|34588.2|34568.2|34589.7|34569.7|34588.2|34568.2|13
1649222230000|2022-04-06 05:17:10|34588.7|34568.7|34605.2|34555.2|34612|34569.6|34588.7|34546.8|16
1649222240000|2022-04-06 05:17:20|34605.8|34555.8|34603.1|34553.1|34605.9|34555.9|34601.9|34551.9|13
1649222250000|2022-04-06 05:17:30|34603.4|34553.4|34603.9|34553.9|34605.7|34555.7|34603.2|34553.2|12
1649222260000|2022-04-06 05:17:40|34605.4|34555.4|34606.5|34556.5|34607.1|34557.1|34604.9|34554.9|14
1649222270000|2022-04-06 05:17:50|34606.4|34556.4|34604.3|34554.3|34609.7|34556.4|34600.7|34545.8|15
1649222280000|2022-04-06 05:18:00|34604.6|34554.6|34601.1|34551.1|34604.6|34554.6|34601.1|34551.1|11
1649222290000|2022-04-06 05:18:10|34603.7|34553.7|34602.1|34552.1|34604.9|34554.9|34601.9|34551.9|11
1649222300000|2022-04-06 05:18:20|34602|34552|34602.3|34552.3|34602.6|34552.6|34602|34552|6
1649222310000|2022-04-06 05:18:30|34611.1|34548.8|34608.2|34545.5|34615|34568.1|34582.3|34545.5|14
1649222320000|2022-04-06 05:18:40|34602.4|34552.4|34610.8|34547.1|34610.8|34553.7|34602.4|34546.5|10
1649222330000|2022-04-06 05:18:50|34610.3|34546.8|34598.5|34548.5|34611.7|34554|34598.5|34543.9|20
1649222340000|2022-04-06 05:19:00|34598.7|34548.7|34602.6|34552.6|34612.3|34557|34598.7|34541.7|28
1649222350000|2022-04-06 05:19:10|34605.5|34555.5|34604.2|34554.2|34611.4|34557.4|34600.8|34542|17
1649222360000|2022-04-06 05:19:20|34605.2|34555.2|34608|34545.7|34608.3|34556|34601.8|34545.2|18
1649222370000|2022-04-06 05:19:30|34602.3|34552.3|34601.4|34551.4|34610.7|34555.2|34600.5|34546.2|11
1649222380000|2022-04-06 05:19:40|34605.4|34555.4|34590.8|34570.8|34606.2|34570.8|34589|34554.2|15
1649222390000|2022-04-06 05:19:50|34590.9|34570.9|34586.7|34566.7|34592.1|34572.1|34583.8|34563.8|10
1649222400000|2022-04-06 05:20:00|34587.7|34567.7|34588.5|34568.5|34588.6|34568.6|34587|34567|13
1649222410000|2022-04-06 05:20:10|34588.4|34568.4|34603.9|34553.9|34604.1|34568.4|34584.9|34553.9|14
1649222420000|2022-04-06 05:20:20|34603.3|34553.3|34617|34552.3|34617|34553.9|34601.8|34551.8|7
1649222430000|2022-04-06 05:20:30|34606.6|34556.6|34590.1|34570.1|34607.1|34571.3|34590|34555|15
1649222440000|2022-04-06 05:20:40|34590.7|34570.7|34591.7|34571.7|34592.3|34572.3|34589.9|34569.9|9
1649222450000|2022-04-06 05:20:50|34591.2|34571.2|34589.8|34569.8|34592|34572|34584.6|34564.6|18
1649222460000|2022-04-06 05:21:00|34588|34568|34590.4|34570.4|34591.7|34571.7|34588|34568|11
1649222470000|2022-04-06 05:21:10|34592.6|34572.6|34590.9|34570.9|34593.3|34573.3|34587.9|34567.9|11
1649222480000|2022-04-06 05:21:20|34590.7|34570.7|34591.9|34571.9|34592.6|34572.6|34590.7|34570.7|13
1649222490000|2022-04-06 05:21:30|34593.4|34573.4|34591.8|34571.8|34593.4|34573.4|34586.2|34566.2|14
1649222500000|2022-04-06 05:21:40|34592.5|34572.5|34590.6|34570.6|34592.6|34572.6|34590.1|34570.1|11
1649222510000|2022-04-06 05:21:50|34590.1|34570.1|34588.7|34568.7|34591.9|34571.9|34588.7|34568.7|10
1649222520000|2022-04-06 05:22:00|34589.1|34569.1|34589.8|34569.8|34590.3|34570.3|34588.8|34568.8|19
1649222530000|2022-04-06 05:22:10|34590.3|34570.3|34593.5|34573.5|34593.6|34573.6|34589.9|34569.9|10
1649222540000|2022-04-06 05:22:20|34594.3|34574.3|34590.6|34570.6|34594.3|34574.3|34588.1|34568.1|11
1649222550000|2022-04-06 05:22:30|34590.3|34570.3|34589.1|34569.1|34591.6|34571.6|34589.1|34569.1|8
1649222560000|2022-04-06 05:22:40|34589.7|34569.7|34591.9|34571.9|34592.6|34572.6|34589.6|34569.6|9
1649222570000|2022-04-06 05:22:50|34592.1|34572.1|34591.2|34571.2|34594|34574|34587.8|34567.8|18
1649222580000|2022-04-06 05:23:00|34591.8|34571.8|34591.2|34571.2|34592.7|34572.7|34590.7|34570.7|9
1649222590000|2022-04-06 05:23:10|34591.1|34571.1|34587.8|34567.8|34593.9|34573.9|34586.6|34566.6|12
1649222600000|2022-04-06 05:23:20|34589.3|34569.3|34588.9|34568.9|34589.3|34569.3|34585.6|34565.6|8
1649222610000|2022-04-06 05:23:30|34589.7|34569.7|34607.1|34557.1|34611.8|34573.1|34587.4|34544.3|18
1649222620000|2022-04-06 05:23:40|34606.8|34556.8|34606.4|34556.4|34610.8|34557.8|34606.4|34546|18
1649222630000|2022-04-06 05:23:50|34607.1|34557.1|34603.3|34553.3|34612.6|34557.4|34603.3|34543.3|13
1649222640000|2022-04-06 05:24:00|34603.2|34553.2|34605|34555|34607|34557|34603.1|34553.1|15
1649222650000|2022-04-06 05:24:10|34605.3|34555.3|34606.7|34556.7|34611.8|34558.6|34601.7|34543.8|28
1649222660000|2022-04-06 05:24:20|34606.3|34556.3|34605.4|34555.4|34606.3|34556.3|34604.4|34554.4|13
1649222670000|2022-04-06 05:24:30|34605.5|34555.5|34585.5|34565.5|34606|34569.8|34584.2|34555.5|14
1649222680000|2022-04-06 05:24:40|34585.2|34565.2|34602.8|34552.8|34606.3|34568.3|34585.1|34543.6|14
1649222690000|2022-04-06 05:24:50|34602.5|34552.5|34587.1|34567.1|34603.1|34567.1|34583.7|34552.5|15
1649222700000|2022-04-06 05:25:00|34586|34566|34589.1|34569.1|34589.1|34569.1|34586|34566|8
1649222710000|2022-04-06 05:25:10|34590|34570|34590.9|34570.9|34591.1|34571.1|34587|34567|9
1649222720000|2022-04-06 05:25:20|34590.7|34570.7|34585.6|34565.6|34590.8|34570.8|34581.4|34561.4|14
1649222730000|2022-04-06 05:25:30|34584.7|34564.7|34585.9|34565.9|34586.2|34566.2|34584.2|34564.2|11
1649222740000|2022-04-06 05:25:40|34586|34566|34590.1|34570.1|34590.2|34570.2|34584.4|34564.4|7
1649222750000|2022-04-06 05:25:50|34590.2|34570.2|34586|34566|34590.2|34570.2|34582.4|34562.4|10
1649222760000|2022-04-06 05:26:00|34585.7|34565.7|34584.4|34564.4|34586.1|34566.1|34584.4|34564.4|8
1649222770000|2022-04-06 05:26:10|34584.1|34564.1|34584.8|34564.8|34586.3|34566.3|34582.4|34562.4|12
1649222780000|2022-04-06 05:26:20|34588.7|34568.7|34589.2|34569.2|34589.2|34569.2|34587.9|34567.9|12
1649222790000|2022-04-06 05:26:30|34586.8|34566.8|34583|34563|34586.8|34566.8|34581.4|34561.4|7
1649222800000|2022-04-06 05:26:40|34584.6|34564.6|34586.6|34566.6|34588.1|34568.1|34584.6|34564.6|13
1649222810000|2022-04-06 05:26:50|34586.5|34566.5|34589.7|34569.7|34589.8|34569.8|34581.4|34561.4|11
1649222820000|2022-04-06 05:27:00|34591.1|34571.1|34588.5|34568.5|34591.3|34571.3|34586.9|34566.9|9
1649222830000|2022-04-06 05:27:10|34587.6|34567.6|34586.8|34566.8|34603.7|34567.6|34581.3|34551.6|19
1649222840000|2022-04-06 05:27:20|34589.7|34569.7|34587.7|34567.7|34589.9|34569.9|34586.3|34566.3|19
1649222850000|2022-04-06 05:27:30|34586.5|34566.5|34588.8|34568.8|34589|34569|34586.3|34566.3|16
1649222860000|2022-04-06 05:27:40|34587.9|34567.9|34589.5|34569.5|34590|34570|34586.1|34566.1|14
1649222870000|2022-04-06 05:27:50|34588.3|34568.3|34589.8|34569.8|34591.7|34571.7|34587.2|34567.2|19
1649222880000|2022-04-06 05:28:00|34589.5|34569.5|34590.8|34570.8|34591.3|34571.3|34589.5|34569.5|14
1649222890000|2022-04-06 05:28:10|34590.1|34570.1|34593.6|34573.6|34593.6|34573.6|34589.9|34569.9|9
1649222900000|2022-04-06 05:28:20|34593.7|34573.7|34591.2|34571.2|34593.7|34573.7|34590.8|34570.8|7
1649222910000|2022-04-06 05:28:30|34591|34571|34593|34573|34593.6|34573.6|34591|34571|11
1649222920000|2022-04-06 05:28:40|34592.5|34572.5|34593.2|34573.2|34593.2|34573.2|34589.8|34569.8|13
1649222930000|2022-04-06 05:28:50|34594|34574|34594|34574|34595.6|34575.6|34593.8|34573.8|8
1649222940000|2022-04-06 05:29:00|34586.2|34566.2|34596.9|34576.9|34622|34578|34586.2|34556.5|16
1649222950000|2022-04-06 05:29:10|34596.8|34576.8|34595.3|34575.3|34598.6|34578.6|34594.6|34574.6|12
1649222960000|2022-04-06 05:29:20|34595.7|34575.7|34592.5|34572.5|34595.7|34575.7|34590.9|34570.9|7
1649222970000|2022-04-06 05:29:30|34592.7|34572.7|34593.3|34573.3|34594.8|34574.8|34592.4|34572.4|11
1649222980000|2022-04-06 05:29:40|34593.6|34573.6|34593.2|34573.2|34593.8|34573.8|34592.9|34572.9|7
1649222990000|2022-04-06 05:29:50|34592.7|34572.7|34594.3|34574.3|34594.3|34574.3|34589|34569|9
1649223000000|2022-04-06 05:30:00|34595.1|34575.1|34594.4|34574.4|34596|34576|34592.5|34572.5|16
1649223010000|2022-04-06 05:30:10|34594.5|34574.5|34592|34572|34596.4|34576.4|34590|34570|20
1649223020000|2022-04-06 05:30:20|34592.3|34572.3|34591.9|34571.9|34592.9|34572.9|34591.8|34571.8|15
1649223030000|2022-04-06 05:30:30|34591.3|34571.3|34594.9|34574.9|34597|34577|34591.3|34571.3|11
1649223040000|2022-04-06 05:30:40|34591.3|34571.3|34590.2|34570.2|34591.7|34571.7|34588.3|34568.3|14
1649223050000|2022-04-06 05:30:50|34589.5|34569.5|34592.6|34572.6|34594.1|34574.1|34589.2|34569.2|21
1649223060000|2022-04-06 05:31:00|34592.7|34572.7|34594.1|34574.1|34594.9|34574.9|34592.5|34572.5|13
1649223070000|2022-04-06 05:31:10|34593|34573|34590.7|34570.7|34593.2|34573.2|34589.3|34569.3|12
1649223080000|2022-04-06 05:31:20|34591.8|34571.8|34592|34572|34593.8|34573.8|34591|34571|14
1649223090000|2022-04-06 05:31:30|34591.8|34571.8|34587.6|34567.6|34593.2|34573.2|34587.6|34567.6|17
1649223100000|2022-04-06 05:31:40|34590.9|34570.9|34592.9|34572.9|34593.4|34573.4|34586.3|34566.3|21
1649223110000|2022-04-06 05:31:50|34589.8|34569.8|34590.4|34570.4|34590.6|34570.6|34588.1|34568.1|19
1649223120000|2022-04-06 05:32:00|34590.2|34570.2|34591.4|34571.4|34593.3|34573.3|34590.2|34570.2|16
1649223130000|2022-04-06 05:32:10|34591.6|34571.6|34592.4|34572.4|34592.4|34572.4|34591.1|34571.1|16
1649223140000|2022-04-06 05:32:20|34591.9|34571.9|34586.7|34566.7|34594.8|34574.8|34586.7|34566.7|7
1649223150000|2022-04-06 05:32:30|34588|34568|34594|34574|34594|34574|34587.8|34567.8|13
1649223160000|2022-04-06 05:32:40|34592.7|34572.7|34593.3|34573.3|34593.3|34573.3|34588.3|34568.3|17
1649223170000|2022-04-06 05:32:50|34592.1|34572.1|34589.1|34569.1|34592.1|34572.1|34587|34567|21
1649223180000|2022-04-06 05:33:00|34589.8|34569.8|34592|34572|34592.2|34572.2|34589.8|34569.8|10
1649223190000|2022-04-06 05:33:10|34591.1|34571.1|34593.3|34573.3|34594.2|34574.2|34589.2|34569.2|10
1649223200000|2022-04-06 05:33:20|34591.9|34571.9|34613.4|34551.1|34613.4|34572.6|34591.2|34551.1|11
1649223210000|2022-04-06 05:33:30|34608.1|34558.1|34589.3|34569.3|34608.1|34572.7|34588.7|34555.5|18
1649223220000|2022-04-06 05:33:40|34588.9|34568.9|34589.6|34569.6|34591|34571|34587.9|34567.9|12
1649223230000|2022-04-06 05:33:50|34588.3|34568.3|34584.5|34564.5|34589.9|34569.9|34584.5|34564.5|20
1649223240000|2022-04-06 05:34:00|34585.7|34565.7|34582.3|34562.3|34585.8|34565.8|34582.3|34562.3|17
1649223250000|2022-04-06 05:34:10|34582.1|34562.1|34585.7|34565.7|34586|34566|34582.1|34562.1|16
1649223260000|2022-04-06 05:34:20|34584.8|34564.8|34584.3|34564.3|34585.8|34565.8|34584.1|34564.1|9
1649223270000|2022-04-06 05:34:30|34584.7|34564.7|34580.8|34560.8|34587.1|34567.1|34580.8|34560.8|11
1649223280000|2022-04-06 05:34:40|34581|34561|34583.4|34563.4|34583.8|34563.8|34581|34561|15
1649223290000|2022-04-06 05:34:50|34582.8|34562.8|34582.2|34562.2|34587.1|34567.1|34582.2|34562.2|17
1649223300000|2022-04-06 05:35:00|34583.7|34563.7|34586|34566|34586.4|34566.4|34582.7|34562.7|13
1649223310000|2022-04-06 05:35:10|34585|34565|34580|34560|34585|34565|34580|34560|15
1649223320000|2022-04-06 05:35:20|34580.9|34560.9|34580.4|34560.4|34582|34562|34580.2|34560.2|12
1649223330000|2022-04-06 05:35:30|34580.6|34560.6|34582.8|34562.8|34583.4|34563.4|34580.6|34560.6|10
1649223340000|2022-04-06 05:35:40|34603.5|34541|34597.1|34547.1|34603.5|34551.2|34594.9|34541|13
1649223350000|2022-04-06 05:35:50|34596.5|34546.5|34600.1|34550.1|34600.1|34550.1|34596.5|34546.5|11
1649223360000|2022-04-06 05:36:00|34599.8|34549.8|34601.6|34551.6|34604|34554|34599.8|34549.8|17
1649223370000|2022-04-06 05:36:10|34601.7|34551.7|34582.8|34562.8|34601.7|34569|34582.1|34551.6|13
1649223380000|2022-04-06 05:36:20|34582.3|34562.3|34586.4|34566.4|34586.4|34566.4|34582.3|34562.3|10
1649223390000|2022-04-06 05:36:30|34585.3|34565.3|34585.4|34565.4|34587.2|34567.2|34585.3|34565.3|12
1649223400000|2022-04-06 05:36:40|34585.2|34565.2|34582|34562|34586.2|34566.2|34581.4|34561.4|13
1649223410000|2022-04-06 05:36:50|34582.4|34562.4|34594.7|34544.7|34594.7|34565.5|34581.2|34544.5|9
1649223420000|2022-04-06 05:37:00|34596.3|34546.3|34582.5|34562.5|34611|34567.2|34580.7|34544|19
1649223430000|2022-04-06 05:37:10|34583.6|34563.6|34582.1|34562.1|34583.8|34563.8|34581.7|34561.7|10
1649223440000|2022-04-06 05:37:20|34582.2|34562.2|34583.2|34563.2|34583.6|34563.6|34582.2|34562.2|8
1649223450000|2022-04-06 05:37:30|34584.5|34564.5|34580.2|34560.2|34585|34565|34580.2|34560.2|11
1649223460000|2022-04-06 05:37:40|34579.4|34559.4|34581.5|34561.5|34581.5|34561.5|34579.4|34559.4|6
1649223470000|2022-04-06 05:37:50|34581.8|34561.8|34583.6|34563.6|34584.3|34564.3|34580.3|34560.3|8
1649223480000|2022-04-06 05:38:00|34584.4|34564.4|34585.1|34565.1|34586.4|34566.4|34574.9|34554.9|20
1649223490000|2022-04-06 05:38:10|34584.1|34564.1|34583.4|34563.4|34586.3|34566.3|34583|34563|13
1649223500000|2022-04-06 05:38:20|34583.3|34563.3|34585.4|34565.4|34586|34566|34583.1|34563.1|8
1649223510000|2022-04-06 05:38:30|34585.7|34565.7|34584|34564|34585.7|34565.7|34580.9|34560.9|10
1649223520000|2022-04-06 05:38:40|34584.7|34564.7|34585.9|34565.9|34586.1|34566.1|34584|34564|8
1649223530000|2022-04-06 05:38:50|34584.4|34564.4|34588.9|34568.9|34591.7|34571.7|34584.3|34564.3|18
1649223540000|2022-04-06 05:39:00|34586.8|34566.8|34586.2|34566.2|34588.3|34568.3|34585.5|34565.5|8
1649223550000|2022-04-06 05:39:10|34586.1|34566.1|34583.1|34563.1|34588.2|34568.2|34583.1|34563.1|11
1649223560000|2022-04-06 05:39:20|34581.6|34561.6|34583.8|34563.8|34585.1|34565.1|34579.8|34559.8|10
1649223570000|2022-04-06 05:39:30|34583.5|34563.5|34584|34564|34584.8|34564.8|34583.4|34563.4|11
1649223580000|2022-04-06 05:39:40|34586.2|34566.2|34600.2|34550.2|34605.4|34567.7|34584|34542.6|12
1649223590000|2022-04-06 05:39:50|34600|34550|34579.9|34559.9|34603.5|34559.9|34579.9|34549.2|15
1649223600000|2022-04-06 05:40:00|34581.4|34561.4|34608|34541.8|34614.3|34570.2|34581.4|34536.9|13
1649223610000|2022-04-06 05:40:10|34609.7|34543.3|34601.8|34551.8|34609.8|34557.3|34600|34543.1|20
1649223620000|2022-04-06 05:40:20|34608|34545.6|34600.5|34550.5|34608|34552.1|34598.7|34545.6|12
1649223630000|2022-04-06 05:40:30|34600.4|34550.4|34585.9|34565.9|34600.8|34568.1|34585.6|34550|11
1649223640000|2022-04-06 05:40:40|34589.9|34569.9|34588|34568|34589.9|34569.9|34584.1|34564.1|14
1649223650000|2022-04-06 05:40:50|34588.2|34568.2|34608.4|34544.2|34608.4|34568.6|34586.5|34544.2|16
1649223660000|2022-04-06 05:41:00|34602.7|34545.9|34588.2|34568.2|34609|34568.7|34586.6|34545.2|18
1649223670000|2022-04-06 05:41:10|34588.8|34568.8|34588.9|34568.9|34589.6|34569.6|34587.7|34567.7|11
1649223680000|2022-04-06 05:41:20|34588.7|34568.7|34588.6|34568.6|34589.4|34569.4|34588.6|34568.6|8
1649223690000|2022-04-06 05:41:30|34589.2|34569.2|34588.6|34568.6|34594.1|34574.1|34587|34567|12
1649223700000|2022-04-06 05:41:40|34589.8|34569.8|34590.2|34570.2|34592.9|34572.9|34588.5|34568.5|14
1649223710000|2022-04-06 05:41:50|34591|34571|34588|34568|34591.4|34571.4|34586.4|34566.4|18
1649223720000|2022-04-06 05:42:00|34588.2|34568.2|34587.5|34567.5|34589.3|34569.3|34587.5|34567.5|11
1649223730000|2022-04-06 05:42:10|34587.8|34567.8|34590.3|34570.3|34590.3|34570.3|34586.8|34566.8|16
1649223740000|2022-04-06 05:42:20|34587.6|34567.6|34607.6|34557.6|34608.9|34570.7|34584.8|34544.9|15
1649223750000|2022-04-06 05:42:30|34606.9|34556.9|34608.1|34558.1|34611|34574|34593.2|34556.7|13
1649223760000|2022-04-06 05:42:40|34593|34573|34593.9|34573.9|34594.3|34574.3|34592.9|34572.9|9
1649223770000|2022-04-06 05:42:50|34593.3|34573.3|34590|34570|34593.7|34573.7|34587.4|34567.4|9
1649223780000|2022-04-06 05:43:00|34589.9|34569.9|34591.3|34571.3|34592.2|34572.2|34588.7|34568.7|16
1649223790000|2022-04-06 05:43:10|34590.3|34570.3|34589.9|34569.9|34592.2|34572.2|34589.4|34569.4|9
1649223800000|2022-04-06 05:43:20|34586.9|34566.9|34587|34567|34587|34567|34586.9|34566.9|4
1649223810000|2022-04-06 05:43:30|34586.9|34566.9|34593.8|34573.8|34593.8|34573.8|34586.9|34566.9|15
1649223820000|2022-04-06 05:43:40|34592.1|34572.1|34592.1|34572.1|34593.8|34573.8|34592.1|34572.1|3
1649223830000|2022-04-06 05:43:50|34592.6|34572.6|34591.6|34571.6|34592.6|34572.6|34591.6|34571.6|9
1649223840000|2022-04-06 05:44:00|34591.9|34571.9|34587.7|34567.7|34592.1|34572.1|34587.6|34567.6|11
1649223850000|2022-04-06 05:44:10|34587.4|34567.4|34610.7|34547.9|34610.7|34571.7|34587.4|34547.8|6
1649223860000|2022-04-06 05:44:20|34612|34548.6|34608.5|34558.5|34612.3|34558.5|34606|34545.9|14
1649223870000|2022-04-06 05:44:30|34607.7|34557.7|34589.8|34569.8|34612.4|34569.8|34589.8|34545.9|10
1649223880000|2022-04-06 05:44:40|34587.9|34567.9|34611.7|34549.3|34611.7|34573|34587.8|34547.5|19
1649223890000|2022-04-06 05:44:50|34608.9|34558.9|34590.7|34570.7|34608.9|34570.8|34588.6|34558.9|12
1649223900000|2022-04-06 05:45:00|34590.4|34570.4|34590.6|34570.6|34590.9|34570.9|34589.6|34569.6|12
1649223910000|2022-04-06 05:45:10|34597.5|34577.5|34611.8|34561.8|34614.5|34577.5|34591.9|34551.2|7
1649223920000|2022-04-06 05:45:20|34610.8|34560.8|34591.4|34571.4|34610.9|34573.1|34591|34560.8|9
1649223930000|2022-04-06 05:45:30|34591.8|34571.8|34614.6|34551.9|34615.8|34574.3|34591.8|34546.9|16
1649223940000|2022-04-06 05:45:40|34614.4|34552.2|34606.9|34556.9|34615|34560.5|34606.6|34550.1|9
1649223950000|2022-04-06 05:45:50|34588.6|34568.6|34591|34571|34591|34571|34588.6|34568.6|6
1649223960000|2022-04-06 05:46:00|34591.3|34571.3|34607.3|34557.3|34614.2|34572.9|34588.8|34549.1|16
1649223970000|2022-04-06 05:46:10|34613.4|34551.1|34606|34556|34615.3|34557.5|34606|34551.1|6
1649223980000|2022-04-06 05:46:20|34602.8|34552.8|34605.4|34555.4|34605.4|34555.4|34602.8|34552.8|4
1649223990000|2022-04-06 05:46:30|34590.5|34570.5|34591.3|34571.3|34593.4|34573.4|34589.1|34569.1|8
1649224000000|2022-04-06 05:46:40|34591.5|34571.5|34607.6|34557.6|34614.1|34576.9|34591.3|34550|16
1649224010000|2022-04-06 05:46:50|34612.1|34562.1|34606.8|34556.8|34615.4|34577.4|34596.2|34551.4|17
1649224020000|2022-04-06 05:47:00|34609.9|34559.9|34608.8|34558.8|34609.9|34559.9|34607.7|34557.7|14
1649224030000|2022-04-06 05:47:10|34591.2|34571.2|34594.6|34574.6|34596|34576|34591|34571|17
1649224040000|2022-04-06 05:47:20|34593.5|34573.5|34596.1|34576.1|34597.5|34577.5|34593.5|34573.5|19
1649224050000|2022-04-06 05:47:30|34597.9|34577.9|34594|34574|34598.3|34578.3|34594|34574|21
1649224060000|2022-04-06 05:47:40|34594.2|34574.2|34592.8|34572.8|34595.1|34575.1|34591.6|34571.6|21
1649224070000|2022-04-06 05:47:50|34593.6|34573.6|34597|34577|34597.1|34577.1|34592.5|34572.5|14
1649224080000|2022-04-06 05:48:00|34594.1|34574.1|34596.7|34576.7|34596.7|34576.7|34591.4|34571.4|19
1649224090000|2022-04-06 05:48:10|34596.6|34576.6|34598.2|34578.2|34601.5|34581.5|34595.2|34575.2|13
1649224100000|2022-04-06 05:48:20|34598.7|34578.7|34595|34575|34598.7|34578.7|34593.7|34573.7|16
1649224110000|2022-04-06 05:48:30|34594.1|34574.1|34596.6|34576.6|34597.4|34577.4|34594.1|34574.1|19
1649224120000|2022-04-06 05:48:40|34596.9|34576.9|34592.6|34572.6|34597.3|34577.3|34591.5|34571.5|10
1649224130000|2022-04-06 05:48:50|34594.8|34574.8|34597.6|34577.6|34597.6|34577.6|34594.4|34574.4|11
1649224140000|2022-04-06 05:49:00|34596.9|34576.9|34597.8|34577.8|34597.9|34577.9|34594.9|34574.9|11
1649224150000|2022-04-06 05:49:10|34597.2|34577.2|34596.4|34576.4|34599|34579|34593.6|34573.6|13
1649224160000|2022-04-06 05:49:20|34595.7|34575.7|34597.9|34577.9|34597.9|34577.9|34595.7|34575.7|17
1649224170000|2022-04-06 05:49:30|34598|34578|34596.9|34576.9|34601.2|34581.2|34592.9|34572.9|16
1649224180000|2022-04-06 05:49:40|34595.3|34575.3|34596.8|34576.8|34596.9|34576.9|34595.3|34575.3|6
1649224190000|2022-04-06 05:49:50|34596.4|34576.4|34594.3|34574.3|34597.1|34577.1|34594.3|34574.3|9
1649224200000|2022-04-06 05:50:00|34592.7|34572.7|34596.1|34576.1|34596.1|34576.1|34592.2|34572.2|7
1649224210000|2022-04-06 05:50:10|34599.8|34579.8|34599.4|34579.4|34600.4|34580.4|34598.9|34578.9|15
1649224220000|2022-04-06 05:50:20|34599.5|34579.5|34614.6|34552.3|34615.4|34579.5|34592.5|34549.8|12
1649224230000|2022-04-06 05:50:30|34607.8|34557.8|34608.2|34558.2|34616|34560|34607.8|34549.8|13
1649224240000|2022-04-06 05:50:40|34607.9|34557.9|34610.9|34560.9|34611.6|34561.6|34607.9|34557.9|7
1649224250000|2022-04-06 05:50:50|34611.6|34561.6|34598.2|34578.2|34611.6|34578.2|34592.4|34560|15
1649224260000|2022-04-06 05:51:00|34597.7|34577.7|34598.9|34578.9|34599.7|34579.7|34596.6|34576.6|16
1649224270000|2022-04-06 05:51:10|34599|34579|34597|34577|34599|34579|34597|34577|7
1649224280000|2022-04-06 05:51:20|34597.2|34577.2|34597.5|34577.5|34598.2|34578.2|34595.7|34575.7|12
1649224290000|2022-04-06 05:51:30|34597.7|34577.7|34598.4|34578.4|34600|34580|34597.3|34577.3|12
1649224300000|2022-04-06 05:51:40|34598.7|34578.7|34596.2|34576.2|34601.5|34581.5|34595.5|34575.5|14
1649224310000|2022-04-06 05:51:50|34597.3|34577.3|34611.4|34561.4|34620.8|34579.6|34595.5|34554.5|9
1649224320000|2022-04-06 05:52:00|34608.1|34558.1|34609.4|34559.4|34609.4|34559.4|34608.1|34558.1|3
1649224330000|2022-04-06 05:52:10|34612|34562|34592.5|34572.5|34612|34575.6|34592.4|34562|12
1649224340000|2022-04-06 05:52:20|34592.8|34572.8|34617.4|34550.8|34617.4|34581|34592.8|34550.8|13
1649224350000|2022-04-06 05:52:30|34610.9|34560.9|34617.7|34550|34619.7|34560.9|34609.7|34549.1|6
1649224360000|2022-04-06 05:52:40|34610.5|34560.5|34609.7|34559.7|34619.5|34560.5|34607|34548.9|16
1649224370000|2022-04-06 05:52:50|34600.5|34580.5|34610.5|34560.5|34618.8|34582.3|34596.4|34550.3|15
1649224380000|2022-04-06 05:53:00|34617.7|34552.2|34592.9|34572.9|34618|34573.2|34592.3|34551|17
1649224390000|2022-04-06 05:53:10|34593|34573|34593.4|34573.4|34593.5|34573.5|34592|34572|8
1649224400000|2022-04-06 05:53:20|34594|34574|34616.9|34552.7|34617|34574.1|34593.9|34552|8
1649224410000|2022-04-06 05:53:30|34616.4|34552.3|34593.1|34573.1|34618|34573.1|34589.3|34549.5|14
1649224420000|2022-04-06 05:53:40|34592.8|34572.8|34612.6|34562.6|34624.7|34575.1|34592.8|34547.3|15
1649224430000|2022-04-06 05:53:50|34613.4|34563.4|34611.6|34561.6|34619.8|34563.4|34610.7|34554.2|11
1649224440000|2022-04-06 05:54:00|34613.1|34563.1|34607.7|34557.7|34619|34563.1|34607.7|34553.8|6
1649224450000|2022-04-06 05:54:10|34608.5|34558.5|34613.3|34563.3|34616|34579.3|34593.7|34552.2|15
1649224460000|2022-04-06 05:54:20|34613.1|34563.1|34591.7|34571.7|34616.1|34577.5|34591.6|34551.4|12
1649224470000|2022-04-06 05:54:30|34590.4|34570.4|34598.6|34578.6|34598.6|34578.6|34590.4|34570.4|7
1649224480000|2022-04-06 05:54:40|34597.7|34577.7|34593.9|34573.9|34599.2|34579.2|34593.9|34573.9|3
1649224490000|2022-04-06 05:54:50|34594|34574|34614.6|34551.2|34614.7|34578.5|34591|34551.2|14
1649224500000|2022-04-06 05:55:00|34613.3|34563.3|34592.7|34572.7|34614.6|34577.3|34592.1|34551.2|19
1649224510000|2022-04-06 05:55:10|34595.8|34575.8|34600.1|34580.1|34611.8|34581.3|34595.8|34558.6|9
1649224520000|2022-04-06 05:55:20|34599.5|34579.5|34600.6|34580.6|34609.2|34580.6|34594.2|34559.2|12
1649224530000|2022-04-06 05:55:30|34600.3|34580.3|34617.5|34567.5|34620.1|34583.8|34600.3|34554.6|15
1649224540000|2022-04-06 05:55:40|34616.5|34566.5|34611.4|34561.4|34621.8|34585.5|34601|34555.1|8
1649224550000|2022-04-06 05:55:50|34611.8|34561.8|34616.5|34566.5|34618.2|34580.6|34600.6|34553.7|18
1649224560000|2022-04-06 05:56:00|34618.8|34553.1|34596|34576|34618.8|34578.7|34596|34553.1|14
1649224570000|2022-04-06 05:56:10|34619.1|34556.1|34597.7|34577.7|34619.1|34582.1|34597.7|34556.1|8
1649224580000|2022-04-06 05:56:20|34605|34585|34620.5|34555.5|34621|34585|34593.6|34552.3|13
1649224590000|2022-04-06 05:56:30|34619.9|34553.9|34614.5|34564.5|34619.9|34565.1|34612|34553.9|8
1649224600000|2022-04-06 05:56:40|34621.8|34554.6|34619.1|34556.1|34624.8|34562.7|34609.3|34549|14
1649224610000|2022-04-06 05:56:50|34612.4|34562.4|34620.2|34556.7|34621.7|34562.8|34612.4|34555|11
1649224620000|2022-04-06 05:57:00|34614.5|34564.5|34623.1|34557.9|34623.9|34584.1|34590.6|34557.5|18
1649224630000|2022-04-06 05:57:10|34615.8|34565.8|34599.3|34579.3|34623.7|34580.1|34599.1|34555.4|17
1649224640000|2022-04-06 05:57:20|34599.8|34579.8|34617.1|34567.1|34624.7|34585|34599.6|34557.9|22
1649224650000|2022-04-06 05:57:30|34617.4|34567.4|34600.5|34580.5|34618.3|34580.8|34600.5|34564|17
1649224660000|2022-04-06 05:57:40|34600.4|34580.4|34599.4|34579.4|34621.6|34584.4|34599.4|34559.2|10
1649224670000|2022-04-06 05:57:50|34599.9|34579.9|34618.1|34568.1|34621.9|34580|34599.9|34557.5|16
1649224680000|2022-04-06 05:58:00|34616.9|34566.9|34626.4|34563.2|34626.8|34568.3|34598.2|34535.2|31
1649224690000|2022-04-06 05:58:10|34626.2|34563.4|34623.7|34553.4|34626.2|34568.9|34617.2|34551.2|18
1649224700000|2022-04-06 05:58:20|34624.1|34555.2|34635.4|34570.1|34636.3|34570.3|34617.8|34553.4|25
1649224710000|2022-04-06 05:58:30|34632.2|34569|34636.9|34565.5|34639.4|34580|34624.7|34561.7|34
1649224720000|2022-04-06 05:58:40|34636.6|34567.2|34640.4|34567.6|34642|34571.7|34635.2|34564|30
1649224730000|2022-04-06 05:58:50|34638.6|34569|34630.8|34562.9|34639.6|34569|34628.9|34562.3|22
1649224740000|2022-04-06 05:59:00|34632.1|34563.5|34630.7|34561|34635.4|34569.6|34619.1|34561|14
1649224750000|2022-04-06 05:59:10|34630.2|34560.6|34632.1|34563.1|34634.3|34564.2|34630.2|34557.6|21
1649224760000|2022-04-06 05:59:20|34631|34564.1|34638.1|34567|34641.9|34576.4|34626.4|34558.3|25
1649224770000|2022-04-06 05:59:30|34636.6|34568.7|34642.1|34568.2|34643.5|34571.4|34635.7|34565.9|31
1649224780000|2022-04-06 05:59:40|34641|34568.8|34654.7|34561.1|34655.8|34569.9|34639.9|34561.1|24
1649224790000|2022-04-06 05:59:50|34657.8|34560.5|34659.3|34561.5|34660|34566.2|34652.3|34560.3|30
1649224800000|2022-04-06 06:00:00|34639.3|34569.1|34638.8|34573.7|34653|34573.7|34638.8|34569.1|35
1649224810000|2022-04-06 06:00:10|34640.6|34572.6|34654.6|34591.4|34660.8|34591.4|34636.4|34572.4|31
1649224820000|2022-04-06 06:00:20|34656.8|34587.8|34653.7|34588.6|34667.1|34591.3|34652.8|34582.9|36
1649224830000|2022-04-06 06:00:30|34645.3|34595.3|34658.4|34589.5|34662.9|34596.8|34645.2|34587.2|29
1649224840000|2022-04-06 06:00:40|34660.2|34588.5|34649.3|34599.3|34662.5|34600.7|34646|34588.1|28
1649224850000|2022-04-06 06:00:50|34650|34600|34625.3|34605.3|34663|34614.3|34625|34586|34
1649224860000|2022-04-06 06:01:00|34625.6|34605.6|34627.8|34607.8|34647.9|34608.5|34622.1|34581.7|28
1649224870000|2022-04-06 06:01:10|34628.2|34608.2|34668.1|34582.5|34669.5|34608.2|34627.3|34582.5|19
1649224880000|2022-04-06 06:01:20|34666.5|34583|34664.8|34584.8|34669.5|34585.6|34663|34582.5|25
1649224890000|2022-04-06 06:01:30|34665.9|34584.5|34659.5|34587.6|34668.2|34590.4|34653.8|34584.1|21
1649224900000|2022-04-06 06:01:40|34658.2|34588.1|34653|34589.9|34662|34611.6|34629.9|34586|23
1649224910000|2022-04-06 06:01:50|34652.4|34589.1|34627.7|34607.7|34663|34613.4|34627.3|34585.4|34
1649224920000|2022-04-06 06:02:00|34628.6|34608.6|34655.1|34585.6|34655.3|34611.3|34625.7|34585|34
1649224930000|2022-04-06 06:02:10|34656.9|34586.4|34643.3|34593.3|34661.6|34597|34643|34585.6|25
1649224940000|2022-04-06 06:02:20|34643.7|34593.7|34644|34594|34657.5|34594.5|34643.2|34590.7|26
1649224950000|2022-04-06 06:02:30|34644.4|34594.4|34632.4|34612.4|34656.3|34612.4|34629.6|34592.1|17
1649224960000|2022-04-06 06:02:40|34633.3|34613.3|34631.6|34611.6|34638.9|34618.9|34630.3|34610.3|24
1649224970000|2022-04-06 06:02:50|34631|34611|34634.1|34614.1|34638.1|34618.1|34629.9|34609.9|26
1649224980000|2022-04-06 06:03:00|34636.7|34616.7|34662.5|34595.6|34670.9|34617.6|34635.9|34595.3|23
1649224990000|2022-04-06 06:03:10|34658.8|34594.7|34660.9|34592.1|34666.2|34600.2|34650.2|34591.6|28
1649225000000|2022-04-06 06:03:20|34660|34591.8|34650.1|34600.1|34661.8|34601.2|34650.1|34590.6|27
1649225010000|2022-04-06 06:03:30|34656.6|34594.2|34634.7|34614.7|34656.6|34621.2|34634.7|34594|30
1649225020000|2022-04-06 06:03:40|34635.8|34615.8|34638.8|34618.8|34640.3|34620.3|34634.3|34614.3|20
1649225030000|2022-04-06 06:03:50|34638.5|34618.5|34671.7|34600.5|34671.7|34624.1|34638.4|34600.5|32
1649225040000|2022-04-06 06:04:00|34669.9|34600.9|34656.4|34606.4|34669.9|34607.8|34655.1|34597|33
1649225050000|2022-04-06 06:04:10|34665.6|34600.5|34655.1|34605.1|34669.7|34608.1|34654.9|34600.3|23
1649225060000|2022-04-06 06:04:20|34655.6|34605.6|34637.8|34617.8|34663|34618.1|34637.7|34599.2|25
1649225070000|2022-04-06 06:04:30|34638.1|34618.1|34636.8|34616.8|34639|34619|34634.7|34614.7|26
1649225080000|2022-04-06 06:04:40|34636.7|34616.7|34639.4|34619.4|34640|34620|34635.2|34615.2|23
1649225090000|2022-04-06 06:04:50|34639.5|34619.5|34655.7|34605.7|34672.5|34621.5|34639.4|34595.8|26
1649225100000|2022-04-06 06:05:00|34653.2|34603.2|34636.9|34616.9|34666.9|34619.5|34634.9|34597|27
1649225110000|2022-04-06 06:05:10|34636.4|34616.4|34637.2|34617.2|34637.4|34617.4|34636.4|34616.4|17
1649225120000|2022-04-06 06:05:20|34636.7|34616.7|34639.7|34619.7|34639.7|34619.7|34636.7|34616.7|16
1649225130000|2022-04-06 06:05:30|34639.6|34619.6|34638.7|34618.7|34642.5|34622.5|34637.2|34617.2|20
1649225140000|2022-04-06 06:05:40|34642.5|34622.5|34639.6|34619.6|34642.5|34622.5|34634.8|34614.8|22
1649225150000|2022-04-06 06:05:50|34638.7|34618.7|34639.4|34619.4|34641|34621|34636.5|34616.5|17
1649225160000|2022-04-06 06:06:00|34639.6|34619.6|34640.3|34620.3|34641.7|34621.7|34638|34618|22
1649225170000|2022-04-06 06:06:10|34640.1|34620.1|34637.8|34617.8|34640.8|34620.8|34637.2|34617.2|14
1649225180000|2022-04-06 06:06:20|34637.7|34617.7|34635.9|34615.9|34639.7|34619.7|34635.7|34615.7|22
1649225190000|2022-04-06 06:06:30|34636.6|34616.6|34638.1|34618.1|34638.6|34618.6|34635.4|34615.4|25
1649225200000|2022-04-06 06:06:40|34639.6|34619.6|34636.7|34616.7|34639.6|34619.6|34635.4|34615.4|25
1649225210000|2022-04-06 06:06:50|34637.7|34617.7|34639.4|34619.4|34641.8|34621.8|34637.4|34617.4|22
1649225220000|2022-04-06 06:07:00|34639.2|34619.2|34640.3|34620.3|34644.8|34624.8|34638.6|34618.6|29
1649225230000|2022-04-06 06:07:10|34640|34620|34638.4|34618.4|34642.3|34622.3|34636.7|34616.7|20
1649225240000|2022-04-06 06:07:20|34638.8|34618.8|34633.7|34613.7|34638.8|34618.8|34631.3|34611.3|31
1649225250000|2022-04-06 06:07:30|34633|34613|34635.4|34615.4|34635.6|34615.6|34631.4|34611.4|25
1649225260000|2022-04-06 06:07:40|34635.5|34615.5|34636.2|34616.2|34637.1|34617.1|34633.8|34613.8|19
1649225270000|2022-04-06 06:07:50|34635.9|34615.9|34636.6|34616.6|34638.2|34618.2|34635.8|34615.8|26
1649225280000|2022-04-06 06:08:00|34635.5|34615.5|34637|34617|34637.3|34617.3|34634.8|34614.8|24
1649225290000|2022-04-06 06:08:10|34636.9|34616.9|34640.1|34620.1|34644.8|34624.8|34636.7|34616.7|25
1649225300000|2022-04-06 06:08:20|34638.9|34618.9|34639.9|34619.9|34641.6|34621.6|34638.5|34618.5|28
1649225310000|2022-04-06 06:08:30|34639.8|34619.8|34635.3|34615.3|34660.1|34624.2|34635.3|34610.1|27
1649225320000|2022-04-06 06:08:40|34635.1|34615.1|34643.3|34623.3|34643.4|34623.4|34634.9|34614.9|31
1649225330000|2022-04-06 06:08:50|34643.8|34623.8|34648.6|34628.6|34653.6|34633.6|34643.8|34623.8|30
1649225340000|2022-04-06 06:09:00|34648.4|34628.4|34649|34629|34652.3|34632.3|34646.6|34626.6|27
1649225350000|2022-04-06 06:09:10|34648.9|34628.9|34650.6|34630.6|34652.8|34632.8|34648.8|34628.8|20
1649225360000|2022-04-06 06:09:20|34651.1|34631.1|34652.8|34632.8|34653.9|34633.9|34650.9|34630.9|26
1649225370000|2022-04-06 06:09:30|34653.2|34633.2|34651.9|34631.9|34653.8|34633.8|34651.3|34631.3|26
1649225380000|2022-04-06 06:09:40|34652.4|34632.4|34655.6|34635.6|34655.9|34635.9|34651.6|34631.6|16
1649225390000|2022-04-06 06:09:50|34656.1|34636.1|34665|34645|34665.1|34645.1|34655.5|34635.5|37
1649225400000|2022-04-06 06:10:00|34664.4|34644.4|34664.2|34644.2|34668.7|34648.7|34662.5|34642.5|30
1649225410000|2022-04-06 06:10:10|34662.8|34642.8|34662|34642|34667.6|34647.6|34658.9|34638.9|33
1649225420000|2022-04-06 06:10:20|34662.4|34642.4|34660.6|34640.6|34662.4|34642.4|34658.6|34638.6|31
1649225430000|2022-04-06 06:10:30|34660.4|34640.4|34659.7|34639.7|34664.1|34644.1|34659.5|34639.5|25
1649225440000|2022-04-06 06:10:40|34658.9|34638.9|34660.3|34640.3|34661.1|34641.1|34658.1|34638.1|25
1649225450000|2022-04-06 06:10:50|34660.8|34640.8|34665.8|34645.8|34666|34646|34660.3|34640.3|21
1649225460000|2022-04-06 06:11:00|34665.9|34645.9|34707|34638.2|34707.1|34656.7|34663.7|34636.8|32
1649225470000|2022-04-06 06:11:10|34704.9|34639.1|34698.2|34648.2|34710.9|34652.9|34697.3|34639.1|39
1649225480000|2022-04-06 06:11:20|34699.9|34649.9|34705.7|34642.9|34705.9|34650.4|34698.9|34642.4|25
1649225490000|2022-04-06 06:11:30|34699.7|34649.7|34682.4|34662.4|34701.7|34662.5|34677.4|34649.6|22
1649225500000|2022-04-06 06:11:40|34678.4|34658.4|34676.5|34656.5|34697.2|34663.5|34676.2|34633.6|23
1649225510000|2022-04-06 06:11:50|34677|34657|34675.6|34655.6|34678.8|34658.8|34675.2|34655.2|21
1649225520000|2022-04-06 06:12:00|34675.3|34655.3|34671.9|34651.9|34675.5|34655.5|34669.9|34649.9|24
1649225530000|2022-04-06 06:12:10|34672.5|34652.5|34675.9|34655.9|34675.9|34655.9|34672|34652|24
1649225540000|2022-04-06 06:12:20|34675.7|34655.7|34669.1|34649.1|34676.1|34656.1|34668.9|34648.9|21
1649225550000|2022-04-06 06:12:30|34669.8|34649.8|34670.3|34650.3|34670.4|34650.4|34665.8|34645.8|29
1649225560000|2022-04-06 06:12:40|34669.7|34649.7|34672.9|34652.9|34674.3|34654.3|34669.3|34649.3|30
1649225570000|2022-04-06 06:12:50|34674|34654|34668.4|34648.4|34674|34654|34668.4|34648.4|24
1649225580000|2022-04-06 06:13:00|34668.2|34648.2|34671.7|34651.7|34671.7|34651.7|34667.5|34647.5|28
1649225590000|2022-04-06 06:13:10|34670.9|34650.9|34668.6|34648.6|34672.9|34652.9|34668.6|34648.6|27
1649225600000|2022-04-06 06:13:20|34670.3|34650.3|34668.5|34648.5|34672.1|34652.1|34667.6|34647.6|29
1649225610000|2022-04-06 06:13:30|34668.6|34648.6|34672.6|34652.6|34672.6|34652.6|34668.6|34648.6|23
1649225620000|2022-04-06 06:13:40|34672.5|34652.5|34675.8|34655.8|34676.8|34656.8|34672.5|34652.5|18
1649225630000|2022-04-06 06:13:50|34677.1|34657.1|34675.5|34655.5|34680.4|34660.4|34674.5|34654.5|20
1649225640000|2022-04-06 06:14:00|34674.9|34654.9|34680.4|34660.4|34680.5|34660.5|34672.1|34652.1|22
1649225650000|2022-04-06 06:14:10|34679.3|34659.3|34678.5|34658.5|34680.5|34660.5|34675.9|34655.9|22
1649225660000|2022-04-06 06:14:20|34678.1|34658.1|34678.9|34658.9|34678.9|34658.9|34677|34657|18
1649225670000|2022-04-06 06:14:30|34678.8|34658.8|34679.2|34659.2|34681.2|34661.2|34674.9|34654.9|19
1649225680000|2022-04-06 06:14:40|34675.9|34655.9|34675.9|34655.9|34677.5|34657.5|34673.5|34653.5|23
1649225690000|2022-04-06 06:14:50|34676.3|34656.3|34676.3|34656.3|34677|34657|34675.6|34655.6|23
1649225700000|2022-04-06 06:15:00|34676|34656|34674.1|34654.1|34676.5|34656.5|34674.1|34654.1|23
1649225710000|2022-04-06 06:15:10|34674|34654|34672.6|34652.6|34674.4|34654.4|34671.2|34651.2|17
1649225720000|2022-04-06 06:15:20|34672.5|34652.5|34673.8|34653.8|34674.8|34654.8|34671.4|34651.4|30
1649225730000|2022-04-06 06:15:30|34673.9|34653.9|34675.9|34655.9|34676.5|34656.5|34673.2|34653.2|13
1649225740000|2022-04-06 06:15:40|34677.5|34657.5|34674.5|34654.5|34678|34658|34671.6|34651.6|28
1649225750000|2022-04-06 06:15:50|34674.9|34654.9|34674|34654|34677.2|34657.2|34672.9|34652.9|24
1649225760000|2022-04-06 06:16:00|34669.5|34649.5|34672.6|34652.6|34673.2|34653.2|34669.2|34649.2|25
1649225770000|2022-04-06 06:16:10|34673.3|34653.3|34670.2|34650.2|34673.3|34653.3|34669.9|34649.9|21
1649225780000|2022-04-06 06:16:20|34670.4|34650.4|34669.2|34649.2|34670.4|34650.4|34669.2|34649.2|10
1649225790000|2022-04-06 06:16:30|34669.3|34649.3|34670.1|34650.1|34672.6|34652.6|34665.5|34645.5|23
1649225800000|2022-04-06 06:16:40|34670|34650|34669.4|34649.4|34671.8|34651.8|34666.4|34646.4|24
1649225810000|2022-04-06 06:16:50|34669.1|34649.1|34668.5|34648.5|34670.4|34650.4|34661.8|34641.8|26
1649225820000|2022-04-06 06:17:00|34669.4|34649.4|34668.1|34648.1|34670|34650|34667.5|34647.5|22
1649225830000|2022-04-06 06:17:10|34669.7|34649.7|34674.2|34654.2|34683.4|34663.4|34668|34648|32
1649225840000|2022-04-06 06:17:20|34673.8|34653.8|34714.7|34644.4|34724.3|34686.9|34672.2|34633.9|33
1649225850000|2022-04-06 06:17:30|34714.4|34644.2|34725.1|34648.9|34728.9|34651.9|34714.4|34639.7|29
1649225860000|2022-04-06 06:17:40|34724.1|34647.7|34726.3|34663.2|34729.2|34685.5|34705.5|34644.3|31
1649225870000|2022-04-06 06:17:50|34732|34658|34724|34654.3|34732|34683.7|34703.7|34653.2|27
1649225880000|2022-04-06 06:18:00|34716.4|34666.4|34718.3|34655.3|34722.6|34666.4|34710.9|34655.2|31
1649225890000|2022-04-06 06:18:10|34718.5|34655.4|34712.8|34662.8|34718.5|34665.2|34711.6|34654.9|26
1649225900000|2022-04-06 06:18:20|34712.6|34662.6|34713.3|34636.1|34725.8|34664.4|34710.4|34625.4|24
1649225910000|2022-04-06 06:18:30|34713.2|34636|34712.2|34642.8|34714|34643.4|34710|34635|24
1649225920000|2022-04-06 06:18:40|34712.8|34641.8|34715.2|34645.9|34716.2|34645.9|34712.8|34640.2|23
1649225930000|2022-04-06 06:18:50|34717|34645.1|34720.1|34650.1|34721.7|34650.5|34716.7|34639.8|31
1649225940000|2022-04-06 06:19:00|34721.1|34648.8|34723.4|34645.3|34723.6|34652.5|34719.4|34643.8|23
1649225950000|2022-04-06 06:19:10|34724.1|34645.1|34720.5|34647.3|34724.3|34647.3|34720.5|34643.5|22
1649225960000|2022-04-06 06:19:20|34721.2|34646.4|34722|34650|34722|34651.5|34718.4|34645.5|15
1649225970000|2022-04-06 06:19:30|34722.2|34648.9|34728.6|34662.2|34729.4|34688.4|34708.4|34648.4|23
1649225980000|2022-04-06 06:19:40|34728.9|34662.1|34721.7|34671.7|34728.9|34671.9|34720.7|34662.1|18
1649225990000|2022-04-06 06:19:50|34721.4|34671.4|34723.3|34642.5|34727.9|34672|34716.1|34635.9|17
1649226000000|2022-04-06 06:20:00|34721|34641.6|34720.4|34637.1|34726.8|34644|34720.4|34636.2|26
1649226010000|2022-04-06 06:20:10|34718.6|34639.3|34721.5|34641.1|34722|34642.6|34718.6|34637.9|21
1649226020000|2022-04-06 06:20:20|34719.9|34642.9|34723.1|34646|34724.2|34649.4|34719.9|34640.2|21
1649226030000|2022-04-06 06:20:30|34721.9|34647.9|34723.7|34650.8|34724.2|34650.8|34720.9|34644.3|22
1649226040000|2022-04-06 06:20:40|34723.9|34650.9|34730.3|34648.4|34731.7|34656.2|34721.8|34645.9|34
1649226050000|2022-04-06 06:20:50|34730.1|34648.9|34729.5|34649|34731.3|34651.2|34728.2|34646.3|23
1649226060000|2022-04-06 06:21:00|34729.4|34647.7|34726.7|34654.4|34729.4|34656.8|34726.3|34646.3|20
1649226070000|2022-04-06 06:21:10|34726.9|34654.7|34720.8|34670.8|34729.4|34673.6|34720.8|34652.5|23
1649226080000|2022-04-06 06:21:20|34728.6|34665.6|34725.2|34642.9|34728.6|34672|34720.7|34642.6|27
1649226090000|2022-04-06 06:21:30|34725.7|34642.5|34724.7|34643.7|34725.7|34646|34722.6|34642.4|24
1649226100000|2022-04-06 06:21:40|34725|34643.2|34724.8|34644|34726.5|34646.9|34721.1|34641.4|32
1649226110000|2022-04-06 06:21:50|34725.2|34643.8|34726|34652|34726.6|34652.8|34724.1|34642.7|23
1649226120000|2022-04-06 06:22:00|34725.6|34651.8|34711.4|34661.4|34729.5|34661.4|34709.3|34647.6|25
1649226130000|2022-04-06 06:22:10|34709.3|34659.3|34713.8|34647.2|34716.7|34659.3|34709.3|34646.4|17
1649226140000|2022-04-06 06:22:20|34714.3|34647.5|34717.3|34650.9|34717.8|34653|34714.3|34647.5|18
1649226150000|2022-04-06 06:22:30|34716.9|34651.3|34716.5|34654|34717.2|34654|34715.5|34648.6|16
1649226160000|2022-04-06 06:22:40|34716.6|34651.2|34719.1|34647.7|34721.2|34652.8|34714.2|34646.7|13
1649226170000|2022-04-06 06:22:50|34718.8|34647.1|34713.3|34648.2|34722.2|34660.9|34708.1|34646.7|22
1649226180000|2022-04-06 06:23:00|34715.2|34646.4|34713.6|34649.1|34718.4|34661.6|34709.1|34641.8|35
1649226190000|2022-04-06 06:23:10|34713.4|34650.4|34713.9|34646.3|34714.6|34657.4|34707.4|34646.3|23
1649226200000|2022-04-06 06:23:20|34713.5|34646.4|34712.4|34642.5|34718.9|34657.2|34707.2|34641.8|21
1649226210000|2022-04-06 06:23:30|34712|34642.4|34707.3|34657.3|34712|34657.7|34707.3|34642.3|17
1649226220000|2022-04-06 06:23:40|34707.6|34657.6|34714.6|34650.3|34717.8|34657.7|34707.1|34649.3|25
1649226230000|2022-04-06 06:23:50|34709.1|34659.1|34714.8|34644.6|34714.8|34659.2|34709.1|34644.6|19
1649226240000|2022-04-06 06:24:00|34714.6|34644.1|34697.7|34647.7|34714.6|34654.9|34697.6|34639.7|19
1649226250000|2022-04-06 06:24:10|34697.8|34647.8|34701.6|34639.1|34704.3|34664.6|34679.9|34639.1|22
1649226260000|2022-04-06 06:24:20|34702.2|34636.1|34695.9|34645.9|34703|34648.4|34695.9|34636.1|21
1649226270000|2022-04-06 06:24:30|34696.3|34646.3|34706.4|34643.7|34706.4|34651.8|34695.9|34643.7|20
1649226280000|2022-04-06 06:24:40|34700.7|34650.7|34704.2|34638.8|34705.7|34650.8|34699.5|34638.1|14
1649226290000|2022-04-06 06:24:50|34703.5|34639.7|34702.9|34637.9|34704.3|34648.5|34694|34633|19
1649226300000|2022-04-06 06:25:00|34702.8|34638.1|34702.5|34639|34703.6|34646.1|34693.4|34635.7|25
1649226310000|2022-04-06 06:25:10|34696.1|34646.1|34696.6|34646.6|34701.9|34646.6|34694.7|34637.7|16
1649226320000|2022-04-06 06:25:20|34696.5|34646.5|34695.6|34645.6|34701.9|34646.5|34695.1|34638.4|14
1649226330000|2022-04-06 06:25:30|34695.7|34645.7|34696.9|34646.9|34701.2|34647.2|34694.7|34637.3|16
1649226340000|2022-04-06 06:25:40|34697.2|34647.2|34694.4|34644.4|34701.8|34647.2|34694.4|34637.2|21
1649226350000|2022-04-06 06:25:50|34694.7|34644.7|34676.7|34656.7|34704|34659.6|34676.7|34620.3|16
1649226360000|2022-04-06 06:26:00|34677.2|34657.2|34692.4|34642.4|34692.5|34658.2|34676.2|34642.4|17
1649226370000|2022-04-06 06:26:10|34691.8|34641.8|34698.1|34631.7|34698.7|34642.2|34690.8|34628.3|29
1649226380000|2022-04-06 06:26:20|34697.7|34632.3|34697.6|34631.7|34699|34632.3|34697.5|34629.8|18
1649226390000|2022-04-06 06:26:30|34691.2|34641.2|34700|34630.6|34701.7|34641.5|34691.2|34628|25
1649226400000|2022-04-06 06:26:40|34700.2|34630.5|34699.9|34636.3|34700.7|34659.7|34678.1|34630.5|22
1649226410000|2022-04-06 06:26:50|34699.4|34637.1|34699.7|34636.8|34700.1|34644.8|34693.2|34636.8|18
1649226420000|2022-04-06 06:27:00|34702.5|34629.5|34702.7|34637.6|34703.9|34645.4|34694.8|34629.5|21
1649226430000|2022-04-06 06:27:10|34703.1|34637|34700.2|34634.5|34703.1|34645.6|34693.6|34633.7|20
1649226440000|2022-04-06 06:27:20|34700.7|34634.9|34694.5|34644.5|34700.9|34644.5|34694.5|34633.6|14
1649226450000|2022-04-06 06:27:30|34693.8|34643.8|34694|34644|34700.5|34645|34693.7|34636.8|19
1649226460000|2022-04-06 06:27:40|34693.8|34643.8|34701.3|34632.6|34701.3|34643.8|34692.6|34632.6|15
1649226470000|2022-04-06 06:27:50|34702.2|34631.7|34700.2|34635.8|34702.2|34635.8|34699.3|34631.7|17
1649226480000|2022-04-06 06:28:00|34698.1|34633.9|34690.2|34640.2|34698.4|34640.5|34690.2|34631|19
1649226490000|2022-04-06 06:28:10|34691.9|34641.9|34698.8|34634.9|34699.1|34642.4|34690.9|34634.9|20
1649226500000|2022-04-06 06:28:20|34699.1|34634.4|34698|34633.9|34700.2|34644|34692|34631.3|24
1649226510000|2022-04-06 06:28:30|34698.8|34632.3|34693.8|34643.8|34701.9|34646|34693.2|34632|25
1649226520000|2022-04-06 06:28:40|34699.1|34635.6|34694.6|34644.6|34705.2|34646.4|34692.5|34626.7|27
1649226530000|2022-04-06 06:28:50|34694.3|34644.3|34699.1|34635.8|34700.9|34644.3|34693.5|34634.6|17
1649226540000|2022-04-06 06:29:00|34699.4|34635.4|34695.5|34645.5|34702.2|34646.3|34695.4|34634.8|22
1649226550000|2022-04-06 06:29:10|34695.4|34645.4|34702.9|34636|34703.6|34645.5|34695.3|34635.5|16
1649226560000|2022-04-06 06:29:20|34701.7|34636.3|34702.1|34633.2|34702.1|34637.1|34701.2|34633.2|17
1649226570000|2022-04-06 06:29:30|34701.8|34634|34689.5|34639.5|34701.9|34640|34688.2|34626.9|17
1649226580000|2022-04-06 06:29:40|34689.6|34639.6|34690.4|34640.4|34698.3|34642.6|34689.6|34632.2|19
1649226590000|2022-04-06 06:29:50|34690.6|34640.6|34689.7|34639.7|34692.3|34642.3|34688.6|34638.6|21
1649226600000|2022-04-06 06:30:00|34693.3|34629.2|34675.1|34655.1|34693.3|34655.3|34669.4|34623.6|25
1649226610000|2022-04-06 06:30:10|34675.5|34655.5|34673|34653|34675.5|34655.5|34672.7|34652.7|21
1649226620000|2022-04-06 06:30:20|34674|34654|34676.2|34656.2|34681.6|34661.6|34674|34654|22
1649226630000|2022-04-06 06:30:30|34674.9|34654.9|34678.9|34628.9|34684|34654.9|34664.5|34621.4|31
1649226640000|2022-04-06 06:30:40|34678.8|34628.8|34682.7|34617.5|34684.2|34647.4|34663.6|34617.5|32
1649226650000|2022-04-06 06:30:50|34680|34630|34678.1|34628.1|34687|34646|34666|34619.5|29
1649226660000|2022-04-06 06:31:00|34678.3|34628.3|34679.6|34629.6|34685.6|34632.6|34677.4|34622.4|27
1649226670000|2022-04-06 06:31:10|34679.1|34629.1|34689.3|34627|34689.3|34633.9|34678.5|34627|29
1649226680000|2022-04-06 06:31:20|34690.6|34620.3|34688.3|34625.7|34692.4|34632.1|34679.9|34620.3|25
1649226690000|2022-04-06 06:31:30|34688.9|34625.8|34680.3|34630.3|34688.9|34632.5|34680|34624.6|23
1649226700000|2022-04-06 06:31:40|34681.9|34631.9|34683.1|34620.8|34684.4|34645.7|34665.7|34620.7|31
1649226710000|2022-04-06 06:31:50|34677.1|34627.1|34681.6|34631.6|34681.8|34631.8|34677.1|34627.1|26
1649226720000|2022-04-06 06:32:00|34669.3|34649.3|34668|34648|34669.6|34649.6|34666.6|34646.6|14
1649226730000|2022-04-06 06:32:10|34667.4|34647.4|34666.3|34646.3|34668.6|34648.6|34666.3|34646.3|20
1649226740000|2022-04-06 06:32:20|34666.1|34646.1|34670.2|34650.2|34670.2|34650.2|34666.1|34646.1|21
1649226750000|2022-04-06 06:32:30|34669.9|34649.9|34666.5|34646.5|34670|34650|34662.7|34642.7|27
1649226760000|2022-04-06 06:32:40|34664.6|34644.6|34673.1|34623.1|34674.4|34645|34655.5|34618.6|36
1649226770000|2022-04-06 06:32:50|34672.2|34622.2|34671.2|34621.2|34674.6|34624.6|34671.2|34621.2|26
1649226780000|2022-04-06 06:33:00|34671|34621|34673.5|34623.5|34673.9|34623.9|34669.6|34619.6|21
1649226790000|2022-04-06 06:33:10|34673.8|34623.8|34673.1|34623.1|34676|34625|34670|34610.5|28
1649226800000|2022-04-06 06:33:20|34673|34623|34672.1|34622.1|34677.7|34623.5|34670.7|34614.4|22
1649226810000|2022-04-06 06:33:30|34672.2|34622.2|34659.5|34639.5|34673|34642.1|34659.5|34620.4|19
1649226820000|2022-04-06 06:33:40|34660.3|34640.3|34669.3|34619.3|34674.4|34641.2|34652.7|34609.1|20
1649226830000|2022-04-06 06:33:50|34675.1|34611.8|34667|34617|34677.1|34621.2|34665|34601.5|28
1649226840000|2022-04-06 06:34:00|34667.1|34617.1|34670.2|34620.2|34670.2|34620.2|34666.7|34616.7|26
1649226850000|2022-04-06 06:34:10|34670.1|34620.1|34674.6|34624.6|34679.9|34624.6|34667.6|34605.8|21
1649226860000|2022-04-06 06:34:20|34673.8|34623.8|34670.5|34620.5|34678.4|34623.8|34670|34610.7|30
1649226870000|2022-04-06 06:34:30|34670.1|34620.1|34674.6|34624.6|34676.3|34625.5|34668.5|34610.5|21
1649226880000|2022-04-06 06:34:40|34674.1|34624.1|34673.7|34623.7|34674.2|34624.2|34672.7|34622.7|14
1649226890000|2022-04-06 06:34:50|34674|34624|34663.3|34643.3|34678.8|34643.8|34662.3|34622.8|20
1649226900000|2022-04-06 06:35:00|34661.7|34641.7|34685.3|34614.6|34685.4|34646.4|34660.6|34611.2|19
1649226910000|2022-04-06 06:35:10|34681.4|34619|34680.5|34630.5|34682.8|34632.8|34672.5|34613.2|25
1649226920000|2022-04-06 06:35:20|34677.7|34627.7|34682.6|34618.7|34688.7|34630.2|34675|34616.8|24
1649226930000|2022-04-06 06:35:30|34677.5|34627.5|34676.7|34626.7|34684.2|34627.5|34676|34616.8|22
1649226940000|2022-04-06 06:35:40|34682.8|34620.3|34683.4|34633.4|34686.2|34634.1|34676.6|34619|19
1649226950000|2022-04-06 06:35:50|34677.5|34627.5|34678.8|34609.6|34684|34632.6|34672.7|34609.6|19
1649226960000|2022-04-06 06:36:00|34682.7|34606|34672.3|34622.3|34682.7|34624.3|34671.7|34606|28
1649226970000|2022-04-06 06:36:10|34671.5|34621.5|34659.2|34639.2|34673.9|34639.9|34657.9|34621.5|20
1649226980000|2022-04-06 06:36:20|34658.3|34638.3|34672.8|34608.9|34673.9|34639.2|34650.1|34606.9|31
1649226990000|2022-04-06 06:36:30|34673.2|34609.4|34662.3|34642.3|34674.9|34645.4|34658|34607.9|32
1649227000000|2022-04-06 06:36:40|34661.4|34641.4|34661|34641|34662.7|34642.7|34660.4|34640.4|21
1649227010000|2022-04-06 06:36:50|34661.5|34641.5|34666.5|34646.5|34667.6|34647.6|34657.2|34637.2|22
1649227020000|2022-04-06 06:37:00|34666.1|34646.1|34667.7|34647.7|34671.4|34651.4|34665.8|34645.8|25
1649227030000|2022-04-06 06:37:10|34669.1|34649.1|34668.7|34648.7|34687.7|34654.3|34668.4|34635|27
1649227040000|2022-04-06 06:37:20|34669.4|34649.4|34672.7|34652.7|34673.5|34653.5|34667.9|34647.9|16
1649227050000|2022-04-06 06:37:30|34672.9|34652.9|34672|34652|34672.9|34652.9|34671.7|34651.7|16
1649227060000|2022-04-06 06:37:40|34671.9|34651.9|34675.8|34655.8|34680.5|34660.5|34671.4|34651.4|25
1649227070000|2022-04-06 06:37:50|34676.9|34656.9|34680.3|34660.3|34682.3|34662.3|34675.5|34655.5|27
1649227080000|2022-04-06 06:38:00|34681.3|34661.3|34681.9|34661.9|34684.2|34664.2|34680.2|34660.2|27
1649227090000|2022-04-06 06:38:10|34682.2|34662.2|34684.9|34664.9|34684.9|34664.9|34680|34660|29
1649227100000|2022-04-06 06:38:20|34684.3|34664.3|34682.7|34662.7|34684.4|34664.4|34682.6|34662.6|25
1649227110000|2022-04-06 06:38:30|34681.9|34661.9|34682.1|34662.1|34683.8|34663.8|34680.3|34660.3|26
1649227120000|2022-04-06 06:38:40|34682.2|34662.2|34675.7|34655.7|34682.2|34662.2|34673.9|34653.9|29
1649227130000|2022-04-06 06:38:50|34676.5|34656.5|34671.9|34651.9|34694|34657.1|34670.6|34623.6|32
1649227140000|2022-04-06 06:39:00|34673|34653|34682.4|34632.4|34682.4|34653.2|34668.2|34632.4|35
1649227150000|2022-04-06 06:39:10|34684.1|34634.1|34669.8|34649.8|34684.1|34651.8|34664|34630.1|28
1649227160000|2022-04-06 06:39:20|34670.3|34650.3|34669.2|34649.2|34670.9|34650.9|34668.5|34648.5|23
1649227170000|2022-04-06 06:39:30|34669.8|34649.8|34669.8|34649.8|34670.6|34650.6|34668.4|34648.4|19
1649227180000|2022-04-06 06:39:40|34669.3|34649.3|34671.8|34651.8|34673.3|34653.3|34668.2|34648.2|12
1649227190000|2022-04-06 06:39:50|34668.9|34648.9|34670.3|34650.3|34671.2|34651.2|34668.7|34648.7|23
1649227200000|2022-04-06 06:40:00|34666|34646|34667.2|34647.2|34670.2|34650.2|34665.1|34645.1|30
1649227210000|2022-04-06 06:40:10|34667.3|34647.3|34667.2|34647.2|34667.3|34647.3|34665.6|34645.6|24
1649227220000|2022-04-06 06:40:20|34667.6|34647.6|34667.1|34647.1|34667.6|34647.6|34664.8|34644.8|18
1649227230000|2022-04-06 06:40:30|34670|34650|34670.5|34650.5|34670.6|34650.6|34668.8|34648.8|17
1649227240000|2022-04-06 06:40:40|34670.6|34650.6|34671.8|34651.8|34671.8|34651.8|34668|34648|15
1649227250000|2022-04-06 06:40:50|34671.9|34651.9|34671.7|34651.7|34671.9|34651.9|34670.9|34650.9|15
1649227260000|2022-04-06 06:41:00|34671.8|34651.8|34670.3|34650.3|34675.5|34655.5|34670.1|34650.1|28
1649227270000|2022-04-06 06:41:10|34670.6|34650.6|34670.7|34650.7|34672|34652|34670.4|34650.4|26
1649227280000|2022-04-06 06:41:20|34670.5|34650.5|34672.6|34652.6|34674.1|34654.1|34669.8|34649.8|17
1649227290000|2022-04-06 06:41:30|34672.9|34652.9|34674.5|34654.5|34675.4|34655.4|34672.3|34652.3|24
1649227300000|2022-04-06 06:41:40|34674.9|34654.9|34673.9|34653.9|34675|34655|34673.9|34653.9|19
1649227310000|2022-04-06 06:41:50|34674.5|34654.5|34675.9|34655.9|34676.1|34656.1|34673.4|34653.4|17
1649227320000|2022-04-06 06:42:00|34675.4|34655.4|34676.5|34656.5|34676.6|34656.6|34675.3|34655.3|11
1649227330000|2022-04-06 06:42:10|34676.7|34656.7|34676.1|34656.1|34676.7|34656.7|34675.8|34655.8|15
1649227340000|2022-04-06 06:42:20|34676.2|34656.2|34672.1|34652.1|34676.8|34656.8|34671.6|34651.6|19
1649227350000|2022-04-06 06:42:30|34672.8|34652.8|34672.4|34652.4|34673|34653|34671.3|34651.3|17
1649227360000|2022-04-06 06:42:40|34672.5|34652.5|34666.7|34646.7|34673|34653|34665.4|34645.4|19
1649227370000|2022-04-06 06:42:50|34666.6|34646.6|34672.2|34652.2|34672.7|34652.7|34666.1|34646.1|17
1649227380000|2022-04-06 06:43:00|34671.8|34651.8|34669.9|34649.9|34672.3|34652.3|34667.5|34647.5|27
1649227390000|2022-04-06 06:43:10|34670.6|34650.6|34671.1|34651.1|34674.2|34654.2|34669.9|34649.9|20
1649227400000|2022-04-06 06:43:20|34671.3|34651.3|34673|34653|34673|34653|34670.4|34650.4|16
1649227410000|2022-04-06 06:43:30|34673.2|34653.2|34671.5|34651.5|34673.9|34653.9|34670.9|34650.9|24
1649227420000|2022-04-06 06:43:40|34671.1|34651.1|34674.1|34654.1|34675.9|34655.9|34671.1|34651.1|24
1649227430000|2022-04-06 06:43:50|34674.4|34654.4|34673.5|34653.5|34674.6|34654.6|34673.1|34653.1|18
1649227440000|2022-04-06 06:44:00|34673.4|34653.4|34667.7|34647.7|34673.6|34653.6|34667.3|34647.3|25
1649227450000|2022-04-06 06:44:10|34666.8|34646.8|34667.1|34647.1|34668.5|34648.5|34666.7|34646.7|21
1649227460000|2022-04-06 06:44:20|34667.7|34647.7|34666.6|34646.6|34667.7|34647.7|34666.3|34646.3|13
1649227470000|2022-04-06 06:44:30|34666.7|34646.7|34668.3|34648.3|34669.1|34649.1|34666.7|34646.7|12
1649227480000|2022-04-06 06:44:40|34668.2|34648.2|34667.2|34647.2|34669.1|34649.1|34665.5|34645.5|13
1649227490000|2022-04-06 06:44:50|34666|34646|34667.6|34647.6|34668|34648|34665.7|34645.7|15
1649227500000|2022-04-06 06:45:00|34665.8|34645.8|34669.3|34649.3|34670.4|34650.4|34665.8|34645.8|22
1649227510000|2022-04-06 06:45:10|34669.4|34649.4|34670.7|34650.7|34671|34651|34667.8|34647.8|14
1649227520000|2022-04-06 06:45:20|34670.5|34650.5|34669|34649|34670.5|34650.5|34668.6|34648.6|13
1649227530000|2022-04-06 06:45:30|34668.9|34648.9|34669.2|34649.2|34670.9|34650.9|34665.5|34645.5|25
1649227540000|2022-04-06 06:45:40|34666.6|34646.6|34672.9|34652.9|34673.1|34653.1|34666.6|34646.6|19
1649227550000|2022-04-06 06:45:50|34671.6|34651.6|34669.8|34649.8|34672.9|34652.9|34669.8|34649.8|19
1649227560000|2022-04-06 06:46:00|34669.6|34649.6|34668.4|34648.4|34669.7|34649.7|34668|34648|21
1649227570000|2022-04-06 06:46:10|34668.5|34648.5|34668.1|34648.1|34668.5|34648.5|34666|34646|21
1649227580000|2022-04-06 06:46:20|34668.2|34648.2|34668.9|34648.9|34670.6|34650.6|34668.2|34648.2|13
1649227590000|2022-04-06 06:46:30|34668.7|34648.7|34670|34650|34670|34650|34667.9|34647.9|15
1649227600000|2022-04-06 06:46:40|34670.1|34650.1|34669.5|34649.5|34672|34652|34668.2|34648.2|23
1649227610000|2022-04-06 06:46:50|34669|34649|34668.1|34648.1|34669.1|34649.1|34666.8|34646.8|13
1649227620000|2022-04-06 06:47:00|34667.7|34647.7|34669.1|34649.1|34670.7|34650.7|34667.7|34647.7|17
1649227630000|2022-04-06 06:47:10|34668.8|34648.8|34667.3|34647.3|34668.8|34648.8|34667|34647|14
1649227640000|2022-04-06 06:47:20|34667.2|34647.2|34665|34645|34667.9|34647.9|34663.4|34643.4|18
1649227650000|2022-04-06 06:47:30|34664.7|34644.7|34667|34647|34667.6|34647.6|34664.5|34644.5|19
1649227660000|2022-04-06 06:47:40|34666.8|34646.8|34662.7|34642.7|34667.8|34647.8|34662.7|34642.7|19
1649227670000|2022-04-06 06:47:50|34663.2|34643.2|34662.8|34642.8|34663.7|34643.7|34660.5|34640.5|27
1649227680000|2022-04-06 06:48:00|34662|34642|34661.4|34641.4|34662.2|34642.2|34660|34640|20
1649227690000|2022-04-06 06:48:10|34661.8|34641.8|34658.5|34638.5|34662|34642|34656.9|34636.9|18
1649227700000|2022-04-06 06:48:20|34658.8|34638.8|34658.5|34638.5|34659.3|34639.3|34658.3|34638.3|15
1649227710000|2022-04-06 06:48:30|34658.9|34638.9|34655.9|34635.9|34660.8|34640.8|34655.9|34635.9|23
1649227720000|2022-04-06 06:48:40|34655.7|34635.7|34658.5|34638.5|34661.2|34641.2|34654|34634|24
1649227730000|2022-04-06 06:48:50|34658.8|34638.8|34660.4|34640.4|34660.4|34640.4|34657.3|34637.3|20
1649227740000|2022-04-06 06:49:00|34660.9|34640.9|34659.8|34639.8|34661.3|34641.3|34659.6|34639.6|16
1649227750000|2022-04-06 06:49:10|34659.5|34639.5|34661|34641|34661.9|34641.9|34658.8|34638.8|14
1649227760000|2022-04-06 06:49:20|34659.9|34639.9|34662.7|34642.7|34666.7|34646.7|34659.6|34639.6|14
1649227770000|2022-04-06 06:49:30|34661.7|34641.7|34654.8|34634.8|34662.3|34642.3|34653.7|34633.7|20
1649227780000|2022-04-06 06:49:40|34655|34635|34656.1|34636.1|34657.8|34637.8|34654.7|34634.7|20
1649227790000|2022-04-06 06:49:50|34656|34636|34654.5|34634.5|34656.5|34636.5|34653.4|34633.4|11
1649227800000|2022-04-06 06:50:00|34657.7|34637.7|34654.2|34634.2|34658.3|34638.3|34654.2|34634.2|15
1649227810000|2022-04-06 06:50:10|34654.6|34634.6|34652.8|34632.8|34654.9|34634.9|34651.9|34631.9|19
1649227820000|2022-04-06 06:50:20|34652.4|34632.4|34656.2|34636.2|34657.3|34637.3|34652.1|34632.1|14
1649227830000|2022-04-06 06:50:30|34655.4|34635.4|34652.3|34632.3|34655.7|34635.7|34651.1|34631.1|16
1649227840000|2022-04-06 06:50:40|34652.9|34632.9|34652.1|34632.1|34660.1|34640.1|34651.2|34631.2|18
1649227850000|2022-04-06 06:50:50|34652.9|34632.9|34652.3|34632.3|34653.1|34633.1|34651.6|34631.6|16
1649227860000|2022-04-06 06:51:00|34652|34632|34657.6|34637.6|34659.1|34639.1|34652|34632|24
1649227870000|2022-04-06 06:51:10|34657.7|34637.7|34658.4|34638.4|34658.6|34638.6|34657.6|34637.6|14
1649227880000|2022-04-06 06:51:20|34656.9|34636.9|34656.1|34636.1|34660.3|34640.3|34655.8|34635.8|17
1649227890000|2022-04-06 06:51:30|34656.2|34636.2|34654.7|34634.7|34656.2|34636.2|34654.2|34634.2|14
1649227900000|2022-04-06 06:51:40|34654.9|34634.9|34655.5|34635.5|34662.8|34642.8|34654.6|34634.6|23
1649227910000|2022-04-06 06:51:50|34655.7|34635.7|34650.2|34630.2|34657|34637|34650.2|34630.2|20
1649227920000|2022-04-06 06:52:00|34649.9|34629.9|34649|34629|34650.7|34630.7|34648.5|34628.5|21
1649227930000|2022-04-06 06:52:10|34648.7|34628.7|34650.5|34630.5|34652.8|34632.8|34648.7|34628.7|15
1649227940000|2022-04-06 06:52:20|34651.2|34631.2|34650.6|34630.6|34651.2|34631.2|34650.2|34630.2|13
1649227950000|2022-04-06 06:52:30|34650.3|34630.3|34646.8|34626.8|34650.9|34630.9|34646.5|34626.5|17
1649227960000|2022-04-06 06:52:40|34645.6|34625.6|34645.7|34625.7|34654.1|34634.1|34645.3|34625.3|22
1649227970000|2022-04-06 06:52:50|34645.3|34625.3|34647.1|34627.1|34652.4|34632.4|34644.9|34624.9|30
1649227980000|2022-04-06 06:53:00|34648.3|34628.3|34648.7|34628.7|34648.7|34628.7|34647.7|34627.7|23
1649227990000|2022-04-06 06:53:10|34648.5|34628.5|34655.6|34635.6|34655.8|34635.8|34647.3|34627.3|21
1649228000000|2022-04-06 06:53:20|34656.2|34636.2|34653.3|34633.3|34658.5|34638.5|34652.8|34632.8|20
1649228010000|2022-04-06 06:53:30|34653.5|34633.5|34653.3|34633.3|34653.9|34633.9|34649.1|34629.1|25
1649228020000|2022-04-06 06:53:40|34653.7|34633.7|34651.4|34631.4|34654.9|34634.9|34651.4|34631.4|22
1649228030000|2022-04-06 06:53:50|34651.8|34631.8|34651.4|34631.4|34652|34632|34649.9|34629.9|18
1649228040000|2022-04-06 06:54:00|34650.7|34630.7|34650.2|34630.2|34652.9|34632.9|34648.9|34628.9|9
1649228050000|2022-04-06 06:54:10|34649.5|34629.5|34649.8|34629.8|34650.4|34630.4|34648.6|34628.6|16
1649228060000|2022-04-06 06:54:20|34650.2|34630.2|34647.1|34627.1|34651|34631|34644.3|34624.3|17
1649228070000|2022-04-06 06:54:30|34648.7|34628.7|34648|34628|34649.4|34629.4|34643.3|34623.3|23
1649228080000|2022-04-06 06:54:40|34647.8|34627.8|34649.3|34629.3|34649.3|34629.3|34646.8|34626.8|22
1649228090000|2022-04-06 06:54:50|34649.2|34629.2|34652.9|34632.9|34654.3|34634.3|34649|34629|23
1649228100000|2022-04-06 06:55:00|34654.8|34634.8|34652.6|34632.6|34654.9|34634.9|34651.4|34631.4|33
1649228110000|2022-04-06 06:55:10|34652.2|34632.2|34651.1|34631.1|34652.6|34632.6|34650.7|34630.7|23
1649228120000|2022-04-06 06:55:20|34651.7|34631.7|34649.9|34629.9|34651.8|34631.8|34649.5|34629.5|17
1649228130000|2022-04-06 06:55:30|34650|34630|34649.7|34629.7|34650.7|34630.7|34649.3|34629.3|20
1649228140000|2022-04-06 06:55:40|34649.5|34629.5|34648.9|34628.9|34650.2|34630.2|34647.6|34627.6|23
1649228150000|2022-04-06 06:55:50|34649|34629|34649.6|34629.6|34654.6|34634.6|34647.8|34627.8|21
1649228160000|2022-04-06 06:56:00|34647.8|34627.8|34649.4|34629.4|34652.5|34632.5|34647.6|34627.6|26
1649228170000|2022-04-06 06:56:10|34649.3|34629.3|34650.7|34630.7|34650.7|34630.7|34649|34629|16
1649228180000|2022-04-06 06:56:20|34650.5|34630.5|34649.8|34629.8|34650.7|34630.7|34649.8|34629.8|15
1649228190000|2022-04-06 06:56:30|34650|34630|34653.4|34633.4|34653.5|34633.5|34650|34630|23
1649228200000|2022-04-06 06:56:40|34653.3|34633.3|34651|34631|34653.3|34633.3|34651|34631|11
1649228210000|2022-04-06 06:56:50|34652.1|34632.1|34649.9|34629.9|34653.5|34633.5|34649.5|34629.5|19
1649228220000|2022-04-06 06:57:00|34649.6|34629.6|34652.4|34632.4|34652.4|34632.4|34647.6|34627.6|26
1649228230000|2022-04-06 06:57:10|34650.8|34630.8|34649.7|34629.7|34654.3|34634.3|34649.7|34629.7|30
1649228240000|2022-04-06 06:57:20|34649.9|34629.9|34650.4|34630.4|34651.8|34631.8|34649.6|34629.6|28
1649228250000|2022-04-06 06:57:30|34650.3|34630.3|34650.6|34630.6|34651.2|34631.2|34647.8|34627.8|25
1649228260000|2022-04-06 06:57:40|34650.2|34630.2|34652.8|34632.8|34652.8|34632.8|34649.4|34629.4|26
1649228270000|2022-04-06 06:57:50|34652|34632|34652.5|34632.5|34653.5|34633.5|34651|34631|23
1649228280000|2022-04-06 06:58:00|34652.9|34632.9|34652.3|34632.3|34653.3|34633.3|34651.4|34631.4|14
1649228290000|2022-04-06 06:58:10|34651.9|34631.9|34650|34630|34651.9|34631.9|34647.8|34627.8|31
1649228300000|2022-04-06 06:58:20|34650.4|34630.4|34650.5|34630.5|34650.9|34630.9|34648.8|34628.8|27
1649228310000|2022-04-06 06:58:30|34650.6|34630.6|34649.6|34629.6|34651.1|34631.1|34649.4|34629.4|16
1649228320000|2022-04-06 06:58:40|34649.7|34629.7|34648.4|34628.4|34649.7|34629.7|34645.8|34625.8|31
1649228330000|2022-04-06 06:58:50|34648|34628|34646.8|34626.8|34649.4|34629.4|34646.2|34626.2|32
1649228340000|2022-04-06 06:59:00|34646.9|34626.9|34649.5|34629.5|34650.1|34630.1|34646.9|34626.9|27
1649228350000|2022-04-06 06:59:10|34649.6|34629.6|34648.9|34628.9|34650.5|34630.5|34648.8|34628.8|20
1649228360000|2022-04-06 06:59:20|34648|34628|34648.2|34628.2|34649.7|34629.7|34647.2|34627.2|19
1649228370000|2022-04-06 06:59:30|34647.8|34627.8|34648.5|34628.5|34649.8|34629.8|34647.3|34627.3|16
1649228380000|2022-04-06 06:59:40|34648.6|34628.6|34647.9|34627.9|34648.6|34628.6|34646.5|34626.5|20
1649228390000|2022-04-06 06:59:50|34648|34628|34648|34628|34649.6|34629.6|34646.9|34626.9|18
1649228400000|2022-04-06 07:00:00|34647.8|34627.8|34641.8|34621.8|34647.8|34627.8|34641|34621|36
1649228410000|2022-04-06 07:00:10|34642|34622|34648.8|34628.8|34648.8|34628.8|34641.8|34621.8|27
1649228420000|2022-04-06 07:00:20|34648.7|34628.7|34650.2|34630.2|34651.9|34631.9|34645.2|34625.2|31
1649228430000|2022-04-06 07:00:30|34650.6|34630.6|34646.7|34626.7|34650.9|34630.9|34646.5|34626.5|27
1649228440000|2022-04-06 07:00:40|34646.3|34626.3|34642.4|34622.4|34646.4|34626.4|34639.5|34619.5|31
1649228450000|2022-04-06 07:00:50|34641|34621|34652.5|34632.5|34654.4|34634.4|34639.2|34619.2|31
1649228460000|2022-04-06 07:01:00|34652.6|34632.6|34652.1|34632.1|34652.9|34632.9|34649.8|34629.8|28
1649228470000|2022-04-06 07:01:10|34651.7|34631.7|34652.8|34632.8|34652.8|34632.8|34651.1|34631.1|25
1649228480000|2022-04-06 07:01:20|34652.6|34632.6|34652.9|34632.9|34653.5|34633.5|34651.4|34631.4|18
1649228490000|2022-04-06 07:01:30|34652.8|34632.8|34653.5|34633.5|34653.5|34633.5|34651.8|34631.8|22
1649228500000|2022-04-06 07:01:40|34653.4|34633.4|34656.1|34636.1|34657.5|34637.5|34652.4|34632.4|28
1649228510000|2022-04-06 07:01:50|34657|34637|34650.3|34630.3|34657.3|34637.3|34650.3|34630.3|27
1649228520000|2022-04-06 07:02:00|34648.7|34628.7|34647.6|34627.6|34649.6|34629.6|34644|34624|36
1649228530000|2022-04-06 07:02:10|34647.3|34627.3|34648.2|34628.2|34649.9|34629.9|34647.3|34627.3|29
1649228540000|2022-04-06 07:02:20|34648.4|34628.4|34644.7|34624.7|34649.7|34629.7|34644.7|34624.7|22
1649228550000|2022-04-06 07:02:30|34645|34625|34643.4|34623.4|34646.3|34626.3|34641.5|34621.5|28
1649228560000|2022-04-06 07:02:40|34642.4|34622.4|34644.8|34624.8|34644.8|34624.8|34640.2|34620.2|29
1649228570000|2022-04-06 07:02:50|34644.9|34624.9|34640.6|34620.6|34645.6|34625.6|34640.2|34620.2|25
1649228580000|2022-04-06 07:03:00|34640.4|34620.4|34642.4|34622.4|34646.6|34626.6|34640.4|34620.4|27
1649228590000|2022-04-06 07:03:10|34642.2|34622.2|34644.9|34624.9|34653.7|34633.7|34642.1|34622.1|25
1649228600000|2022-04-06 07:03:20|34649.1|34629.1|34645.4|34625.4|34649.5|34629.5|34644.1|34624.1|30
1649228610000|2022-04-06 07:03:30|34645.3|34625.3|34644.2|34624.2|34647.8|34627.8|34642.6|34622.6|25
1649228620000|2022-04-06 07:03:40|34644|34624|34645.1|34625.1|34645.4|34625.4|34643.5|34623.5|25
1649228630000|2022-04-06 07:03:50|34643.1|34623.1|34645.8|34625.8|34646.4|34626.4|34642.2|34622.2|25
1649228640000|2022-04-06 07:04:00|34645.9|34625.9|34646|34626|34646|34626|34642.2|34622.2|31
1649228650000|2022-04-06 07:04:10|34645.1|34625.1|34646|34626|34646.3|34626.3|34642.8|34622.8|27
1649228660000|2022-04-06 07:04:20|34645.5|34625.5|34645.3|34625.3|34647.1|34627.1|34644.6|34624.6|22
1649228670000|2022-04-06 07:04:30|34645.5|34625.5|34648.7|34628.7|34651.4|34631.4|34645.4|34625.4|21
1649228680000|2022-04-06 07:04:40|34648.5|34628.5|34654.8|34634.8|34675.8|34634.8|34647.9|34610.4|29
1649228690000|2022-04-06 07:04:50|34654.7|34634.7|34652.3|34632.3|34655.3|34635.3|34651.8|34631.8|28
1649228700000|2022-04-06 07:05:00|34652.2|34632.2|34657.9|34637.9|34658.2|34638.2|34651.6|34631.6|30
1649228710000|2022-04-06 07:05:10|34658.4|34638.4|34661.6|34641.6|34661.7|34641.7|34658.3|34638.3|34
1649228720000|2022-04-06 07:05:20|34660.8|34640.8|34663.3|34643.3|34663.7|34643.7|34660.8|34640.8|28
1649228730000|2022-04-06 07:05:30|34663.1|34643.1|34664.4|34644.4|34666.2|34646.2|34663.1|34643.1|28
1649228740000|2022-04-06 07:05:40|34664.5|34644.5|34665.4|34645.4|34665.4|34645.4|34663.8|34643.8|21
1649228750000|2022-04-06 07:05:50|34665.2|34645.2|34664.7|34644.7|34665.8|34645.8|34664.2|34644.2|24
1649228760000|2022-04-06 07:06:00|34664.1|34644.1|34663.3|34643.3|34664.6|34644.6|34659.1|34639.1|33
1649228770000|2022-04-06 07:06:10|34662.8|34642.8|34666|34646|34666.2|34646.2|34662.8|34642.8|32
1649228780000|2022-04-06 07:06:20|34665.4|34645.4|34659.8|34639.8|34666.1|34646.1|34659.8|34639.8|35
1649228790000|2022-04-06 07:06:30|34660.4|34640.4|34664.1|34644.1|34664.9|34644.9|34660.4|34640.4|30
1649228800000|2022-04-06 07:06:40|34663.9|34643.9|34662.4|34642.4|34664.2|34644.2|34662.4|34642.4|18
1649228810000|2022-04-06 07:06:50|34662.7|34642.7|34662.4|34642.4|34664.4|34644.4|34659.5|34639.5|26
1649228820000|2022-04-06 07:07:00|34661.2|34641.2|34660.6|34640.6|34664.4|34644.4|34659.7|34639.7|24
1649228830000|2022-04-06 07:07:10|34660.5|34640.5|34661.4|34641.4|34662.5|34642.5|34660.5|34640.5|30
1649228840000|2022-04-06 07:07:20|34661.1|34641.1|34659.6|34639.6|34661.1|34641.1|34659.1|34639.1|15
1649228850000|2022-04-06 07:07:30|34659.5|34639.5|34658.2|34638.2|34659.6|34639.6|34657.2|34637.2|18
1649228860000|2022-04-06 07:07:40|34658.5|34638.5|34660.4|34640.4|34660.5|34640.5|34658.1|34638.1|25
1649228870000|2022-04-06 07:07:50|34660.3|34640.3|34658.6|34638.6|34660.6|34640.6|34658.6|34638.6|23
1649228880000|2022-04-06 07:08:00|34659.4|34639.4|34658.8|34638.8|34661.1|34641.1|34658.1|34638.1|18
1649228890000|2022-04-06 07:08:10|34659.1|34639.1|34658.5|34638.5|34659.1|34639.1|34655.5|34635.5|22
1649228900000|2022-04-06 07:08:20|34656.2|34636.2|34658.3|34638.3|34659.9|34639.9|34655.2|34635.2|29
1649228910000|2022-04-06 07:08:30|34658.4|34638.4|34659.6|34639.6|34659.6|34639.6|34656.8|34636.8|26
1649228920000|2022-04-06 07:08:40|34659.3|34639.3|34657.4|34637.4|34659.3|34639.3|34657.4|34637.4|19
1649228930000|2022-04-06 07:08:50|34657.5|34637.5|34659.4|34639.4|34660.5|34640.5|34656.1|34636.1|28
1649228940000|2022-04-06 07:09:00|34659.8|34639.8|34660.2|34640.2|34661.4|34641.4|34659.1|34639.1|27
1649228950000|2022-04-06 07:09:10|34660.6|34640.6|34662|34642|34664.2|34644.2|34659.8|34639.8|19
1649228960000|2022-04-06 07:09:20|34661.5|34641.5|34663.5|34643.5|34664.8|34644.8|34660.6|34640.6|27
1649228970000|2022-04-06 07:09:30|34664|34644|34663.8|34643.8|34664.5|34644.5|34662.7|34642.7|22
1649228980000|2022-04-06 07:09:40|34664.2|34644.2|34662.4|34642.4|34664.2|34644.2|34662.3|34642.3|26
1649228990000|2022-04-06 07:09:50|34662.7|34642.7|34665.6|34645.6|34665.7|34645.7|34662.3|34642.3|20
1649229000000|2022-04-06 07:10:00|34664.8|34644.8|34659.5|34639.5|34664.8|34644.8|34659.1|34639.1|31
1649229010000|2022-04-06 07:10:10|34659.6|34639.6|34662.1|34642.1|34663.1|34643.1|34658.6|34638.6|35
1649229020000|2022-04-06 07:10:20|34662|34642|34668|34648|34668.1|34648.1|34661.4|34641.4|22
1649229030000|2022-04-06 07:10:30|34669.6|34649.6|34665.4|34645.4|34669.6|34649.6|34664.8|34644.8|25
1649229040000|2022-04-06 07:10:40|34665.3|34645.3|34660|34640|34665.3|34645.3|34660|34640|29
1649229050000|2022-04-06 07:10:50|34660.3|34640.3|34662.1|34642.1|34662.2|34642.2|34658.8|34638.8|27
1649229060000|2022-04-06 07:11:00|34661.5|34641.5|34631.3|34611.3|34661.9|34641.9|34630.6|34610.6|28
1649229070000|2022-04-06 07:11:10|34630.8|34610.8|34628.9|34608.9|34631|34611|34626.6|34606.6|28
1649229080000|2022-04-06 07:11:20|34628.7|34608.7|34624.4|34604.4|34628.9|34608.9|34619.8|34599.8|32
1649229090000|2022-04-06 07:11:30|34623.7|34603.7|34624.1|34604.1|34628.3|34608.3|34623.1|34603.1|31
1649229100000|2022-04-06 07:11:40|34623.1|34603.1|34630.6|34610.6|34631.2|34611.2|34623.1|34603.1|30
1649229110000|2022-04-06 07:11:50|34630.8|34610.8|34633.6|34613.6|34634.8|34614.8|34630.2|34610.2|33
1649229120000|2022-04-06 07:12:00|34633.4|34613.4|34639.3|34619.3|34640|34620|34633.1|34613.1|31
1649229130000|2022-04-06 07:12:10|34639.1|34619.1|34635.7|34615.7|34639.1|34619.1|34633.7|34613.7|32
1649229140000|2022-04-06 07:12:20|34634.9|34614.9|34633.8|34613.8|34635.6|34615.6|34633.5|34613.5|20
1649229150000|2022-04-06 07:12:30|34634|34614|34633.8|34613.8|34636.8|34616.8|34633|34613|23
1649229160000|2022-04-06 07:12:40|34633.3|34613.3|34636.1|34616.1|34637.8|34617.8|34633|34613|37
1649229170000|2022-04-06 07:12:50|34636.5|34616.5|34635.5|34615.5|34636.5|34616.5|34633.7|34613.7|20
1649229180000|2022-04-06 07:13:00|34635.2|34615.2|34636.9|34616.9|34638.6|34618.6|34634.4|34614.4|25
1649229190000|2022-04-06 07:13:10|34636.6|34616.6|34636.3|34616.3|34637.6|34617.6|34634.2|34614.2|24
1649229200000|2022-04-06 07:13:20|34636.6|34616.6|34634.1|34614.1|34636.7|34616.7|34631.2|34611.2|32
1649229210000|2022-04-06 07:13:30|34633.7|34613.7|34635.1|34615.1|34635.6|34615.6|34632|34612|27
1649229220000|2022-04-06 07:13:40|34635.6|34615.6|34637.6|34617.6|34638.2|34618.2|34635.5|34615.5|28
1649229230000|2022-04-06 07:13:50|34637.7|34617.7|34637.7|34617.7|34638.8|34618.8|34636.1|34616.1|31
1649229240000|2022-04-06 07:14:00|34637.6|34617.6|34638.7|34618.7|34638.7|34618.7|34637|34617|29
1649229250000|2022-04-06 07:14:10|34638.9|34618.9|34639.3|34619.3|34639.5|34619.5|34638.2|34618.2|23
1649229260000|2022-04-06 07:14:20|34639|34619|34637.1|34617.1|34639.8|34619.8|34636.8|34616.8|26
1649229270000|2022-04-06 07:14:30|34637|34617|34633.8|34613.8|34637.3|34617.3|34633.8|34613.8|23
1649229280000|2022-04-06 07:14:40|34634.6|34614.6|34632.1|34612.1|34635.1|34615.1|34631.8|34611.8|27
1649229290000|2022-04-06 07:14:50|34632.3|34612.3|34630.8|34610.8|34633|34613|34630.8|34610.8|25
1649229300000|2022-04-06 07:15:00|34631|34611|34627.7|34607.7|34631.3|34611.3|34627.2|34607.2|25
1649229310000|2022-04-06 07:15:10|34627.8|34607.8|34620.5|34600.5|34629.1|34609.1|34620.5|34600.5|34
1649229320000|2022-04-06 07:15:20|34619.7|34599.7|34625.7|34605.7|34626|34606|34619.7|34599.7|28
1649229330000|2022-04-06 07:15:30|34626.5|34606.5|34622.3|34602.3|34626.5|34606.5|34622.3|34602.3|26
1649229340000|2022-04-06 07:15:40|34622.4|34602.4|34626.4|34606.4|34626.5|34606.5|34622.1|34602.1|22
1649229350000|2022-04-06 07:15:50|34626.9|34606.9|34614.8|34594.8|34627.3|34607.3|34613.4|34593.4|33
1649229360000|2022-04-06 07:16:00|34613.9|34593.9|34609.2|34589.2|34614.5|34594.5|34608.9|34588.9|33
1649229370000|2022-04-06 07:16:10|34609.5|34589.5|34614.7|34594.7|34615.8|34595.8|34607|34587|28
1649229380000|2022-04-06 07:16:20|34614.3|34594.3|34614.3|34594.3|34616.9|34596.9|34613.1|34593.1|29
1649229390000|2022-04-06 07:16:30|34613.7|34593.7|34609.9|34589.9|34613.7|34593.7|34607|34587|33
1649229400000|2022-04-06 07:16:40|34610.6|34590.6|34605.1|34585.1|34613.1|34593.1|34604.3|34584.3|37
1649229410000|2022-04-06 07:16:50|34604.9|34584.9|34604.3|34584.3|34605.7|34585.7|34603.3|34583.3|29
1649229420000|2022-04-06 07:17:00|34604.2|34584.2|34612.7|34592.7|34612.7|34592.7|34602.8|34582.8|31
1649229430000|2022-04-06 07:17:10|34611|34591|34606.9|34586.9|34611.7|34591.7|34605.7|34585.7|31
1649229440000|2022-04-06 07:17:20|34606|34586|34609.6|34589.6|34609.9|34589.9|34606|34586|32
1649229450000|2022-04-06 07:17:30|34611.1|34591.1|34614.5|34594.5|34614.5|34594.5|34609.6|34589.6|26
1649229460000|2022-04-06 07:17:40|34614.1|34594.1|34609.2|34589.2|34616|34596|34609.2|34589.2|27
1649229470000|2022-04-06 07:17:50|34610.7|34590.7|34606.9|34586.9|34610.7|34590.7|34605.4|34585.4|30
1649229480000|2022-04-06 07:18:00|34605.9|34585.9|34611.5|34591.5|34611.8|34591.8|34604.6|34584.6|33
1649229490000|2022-04-06 07:18:10|34611.4|34591.4|34608.2|34588.2|34612.4|34592.4|34608.2|34588.2|30
1649229500000|2022-04-06 07:18:20|34607.1|34587.1|34609.1|34589.1|34609.7|34589.7|34605|34585|25
1649229510000|2022-04-06 07:18:30|34610.7|34590.7|34609.3|34589.3|34610.9|34590.9|34607.7|34587.7|25
1649229520000|2022-04-06 07:18:40|34609.4|34589.4|34609.2|34589.2|34610.1|34590.1|34605|34585|25
1649229530000|2022-04-06 07:18:50|34608.9|34588.9|34605.1|34585.1|34609.1|34589.1|34604.7|34584.7|28
1649229540000|2022-04-06 07:19:00|34605.2|34585.2|34604.9|34584.9|34606|34586|34603.2|34583.2|31
1649229550000|2022-04-06 07:19:10|34605|34585|34601.9|34581.9|34609|34589|34599.4|34579.4|29
1649229560000|2022-04-06 07:19:20|34600.6|34580.6|34600.9|34580.9|34602|34582|34596.9|34576.9|25
1649229570000|2022-04-06 07:19:30|34601.1|34581.1|34607.3|34587.3|34607.5|34587.5|34600.9|34580.9|25
1649229580000|2022-04-06 07:19:40|34606.1|34586.1|34608.7|34588.7|34612.2|34592.2|34605.6|34585.6|29
1649229590000|2022-04-06 07:19:50|34608.8|34588.8|34608.1|34588.1|34608.9|34588.9|34607.9|34587.9|24
1649229600000|2022-04-06 07:20:00|34608.4|34588.4|34612.5|34592.5|34612.9|34592.9|34608.4|34588.4|32
1649229610000|2022-04-06 07:20:10|34613.4|34593.4|34612.1|34592.1|34614|34594|34611.1|34591.1|31
1649229620000|2022-04-06 07:20:20|34611.5|34591.5|34610.2|34590.2|34612.5|34592.5|34609|34589|30
1649229630000|2022-04-06 07:20:30|34609.9|34589.9|34609.7|34589.7|34610.8|34590.8|34609.3|34589.3|27
1649229640000|2022-04-06 07:20:40|34608.9|34588.9|34602.7|34582.7|34609.1|34589.1|34602.7|34582.7|26
1649229650000|2022-04-06 07:20:50|34601.7|34581.7|34604.5|34584.5|34604.5|34584.5|34601.2|34581.2|26
1649229660000|2022-04-06 07:21:00|34604.3|34584.3|34607.2|34587.2|34607.3|34587.3|34601.3|34581.3|30
1649229670000|2022-04-06 07:21:10|34607.5|34587.5|34603.4|34583.4|34608|34588|34602.7|34582.7|31
1649229680000|2022-04-06 07:21:20|34601.9|34581.9|34600.5|34580.5|34601.9|34581.9|34599.2|34579.2|25
1649229690000|2022-04-06 07:21:30|34600.7|34580.7|34600.4|34580.4|34608.9|34588.9|34598.7|34578.7|31
1649229700000|2022-04-06 07:21:40|34600.2|34580.2|34604.4|34584.4|34604.4|34584.4|34600|34580|30
1649229710000|2022-04-06 07:21:50|34603.5|34583.5|34597.9|34577.9|34604.3|34584.3|34597.9|34577.9|32
1649229720000|2022-04-06 07:22:00|34598.6|34578.6|34598.6|34578.6|34599.2|34579.2|34597.3|34577.3|32
1649229730000|2022-04-06 07:22:10|34598.3|34578.3|34594.6|34574.6|34598.3|34578.3|34588.9|34568.9|33
1649229740000|2022-04-06 07:22:20|34595.2|34575.2|34597.3|34577.3|34599|34579|34595|34575|36
1649229750000|2022-04-06 07:22:30|34596.9|34576.9|34599.6|34579.6|34602.3|34582.3|34596.6|34576.6|28
1649229760000|2022-04-06 07:22:40|34599.3|34579.3|34597.5|34577.5|34600.5|34580.5|34595.9|34575.9|37
1649229770000|2022-04-06 07:22:50|34597.1|34577.1|34603.1|34583.1|34607.5|34587.5|34597.1|34577.1|35
1649229780000|2022-04-06 07:23:00|34602.3|34582.3|34599.1|34579.1|34602.3|34582.3|34597.6|34577.6|24
1649229790000|2022-04-06 07:23:10|34600.3|34580.3|34594.8|34574.8|34602.5|34582.5|34594.7|34574.7|34
1649229800000|2022-04-06 07:23:20|34595|34575|34600|34580|34600|34580|34594.6|34574.6|28
1649229810000|2022-04-06 07:23:30|34600.1|34580.1|34605.2|34585.2|34606.3|34586.3|34600|34580|30
1649229820000|2022-04-06 07:23:40|34603.6|34583.6|34605.9|34585.9|34606.7|34586.7|34595.5|34575.5|32
1649229830000|2022-04-06 07:23:50|34607.5|34587.5|34603.7|34583.7|34609.9|34589.9|34603.7|34583.7|37
1649229840000|2022-04-06 07:24:00|34607.4|34587.4|34607.3|34587.3|34608.8|34588.8|34603.4|34583.4|38
1649229850000|2022-04-06 07:24:10|34606|34586|34609.4|34589.4|34611.1|34591.1|34606|34586|34
1649229860000|2022-04-06 07:24:20|34609.5|34589.5|34610.5|34590.5|34613.4|34593.4|34608.3|34588.3|35
1649229870000|2022-04-06 07:24:30|34610.4|34590.4|34610.3|34590.3|34614|34594|34608.8|34588.8|28
1649229880000|2022-04-06 07:24:40|34610.1|34590.1|34611.2|34591.2|34612.4|34592.4|34608.1|34588.1|32
1649229890000|2022-04-06 07:24:50|34612.3|34592.3|34613.3|34593.3|34615.7|34595.7|34611|34591|28
1649229900000|2022-04-06 07:25:00|34613.5|34593.5|34614.7|34594.7|34616.5|34596.5|34613.1|34593.1|26
1649229910000|2022-04-06 07:25:10|34617.1|34597.1|34615.4|34595.4|34619.2|34599.2|34613.4|34593.4|34
1649229920000|2022-04-06 07:25:20|34615.2|34595.2|34616.2|34596.2|34616.2|34596.2|34613.4|34593.4|25
1649229930000|2022-04-06 07:25:30|34615.8|34595.8|34610.2|34590.2|34615.8|34595.8|34609.5|34589.5|21
1649229940000|2022-04-06 07:25:40|34609.6|34589.6|34612.8|34592.8|34613.3|34593.3|34609.6|34589.6|29
1649229950000|2022-04-06 07:25:50|34613|34593|34636.3|34616.3|34638.6|34618.6|34613|34593|35
1649229960000|2022-04-06 07:26:00|34636.2|34616.2|34635.2|34615.2|34638.4|34618.4|34635.1|34615.1|31
1649229970000|2022-04-06 07:26:10|34634.7|34614.7|34630.3|34610.3|34636.6|34616.6|34629.4|34609.4|24
1649229980000|2022-04-06 07:26:20|34628.7|34608.7|34635.5|34615.5|34636.7|34616.7|34628.1|34608.1|32
1649229990000|2022-04-06 07:26:30|34635.9|34615.9|34637.6|34617.6|34637.9|34617.9|34633.4|34613.4|33
1649230000000|2022-04-06 07:26:40|34637.8|34617.8|34636.2|34616.2|34637.8|34617.8|34634.8|34614.8|25
1649230010000|2022-04-06 07:26:50|34636.1|34616.1|34636.1|34616.1|34636.1|34616.1|34634.7|34614.7|17
1649230020000|2022-04-06 07:27:00|34636.2|34616.2|34638.8|34618.8|34639|34619|34635.5|34615.5|25
1649230030000|2022-04-06 07:27:10|34638.6|34618.6|34641.6|34621.6|34641.8|34621.8|34637.8|34617.8|28
1649230040000|2022-04-06 07:27:20|34641.5|34621.5|34637.4|34617.4|34643.6|34623.6|34636.3|34616.3|32
1649230050000|2022-04-06 07:27:30|34637.6|34617.6|34638.1|34618.1|34639.8|34619.8|34637.1|34617.1|22
1649230060000|2022-04-06 07:27:40|34638|34618|34640.4|34620.4|34640.4|34620.4|34635.2|34615.2|26
1649230070000|2022-04-06 07:27:50|34640.5|34620.5|34646.9|34626.9|34647.1|34627.1|34640.5|34620.5|34
1649230080000|2022-04-06 07:28:00|34646.7|34626.7|34648.9|34628.9|34648.9|34628.9|34645.8|34625.8|25
1649230090000|2022-04-06 07:28:10|34648.4|34628.4|34646.1|34626.1|34650.3|34630.3|34646.1|34626.1|24
1649230100000|2022-04-06 07:28:20|34646.2|34626.2|34649.7|34629.7|34649.7|34629.7|34646.2|34626.2|27
1649230110000|2022-04-06 07:28:30|34649.8|34629.8|34651.1|34631.1|34654|34634|34648.9|34628.9|33
1649230120000|2022-04-06 07:28:40|34650.9|34630.9|34651.4|34631.4|34653.7|34633.7|34649.3|34629.3|31
1649230130000|2022-04-06 07:28:50|34651.6|34631.6|34652.4|34632.4|34654.3|34634.3|34651|34631|27
1649230140000|2022-04-06 07:29:00|34652.8|34632.8|34652.2|34632.2|34655.1|34635.1|34649.6|34629.6|33
1649230150000|2022-04-06 07:29:10|34652.3|34632.3|34652.9|34632.9|34654.6|34634.6|34651.9|34631.9|24
1649230160000|2022-04-06 07:29:20|34652.8|34632.8|34653.1|34633.1|34653.1|34633.1|34651.4|34631.4|19
1649230170000|2022-04-06 07:29:30|34653.4|34633.4|34660.9|34640.9|34664.3|34644.3|34652|34632|28
1649230180000|2022-04-06 07:29:40|34661.4|34641.4|34661.9|34641.9|34663.1|34643.1|34661|34641|29
1649230190000|2022-04-06 07:29:50|34660.8|34640.8|34670.1|34650.1|34670.7|34650.7|34660.6|34640.6|30
1649230200000|2022-04-06 07:30:00|34670.4|34650.4|34664.4|34644.4|34671.1|34651.1|34664.1|34644.1|30
1649230210000|2022-04-06 07:30:10|34664.3|34644.3|34672.4|34652.4|34672.4|34652.4|34664.2|34644.2|32
1649230220000|2022-04-06 07:30:20|34671.5|34651.5|34665.7|34645.7|34672.1|34652.1|34664.9|34644.9|23
1649230230000|2022-04-06 07:30:30|34665.2|34645.2|34666.5|34646.5|34666.8|34646.8|34665|34645|24
1649230240000|2022-04-06 07:30:40|34666.6|34646.6|34666.4|34646.4|34667.2|34647.2|34666.4|34646.4|21
1649230250000|2022-04-06 07:30:50|34666.5|34646.5|34673.7|34653.7|34673.7|34653.7|34666.5|34646.5|19
1649230260000|2022-04-06 07:31:00|34672.6|34652.6|34659.9|34639.9|34674.2|34654.2|34659.9|34639.9|22
1649230270000|2022-04-06 07:31:10|34660.9|34640.9|34666.2|34646.2|34667.5|34647.5|34660.9|34640.9|30
1649230280000|2022-04-06 07:31:20|34666.7|34646.7|34665.3|34645.3|34666.7|34646.7|34663.3|34643.3|30
1649230290000|2022-04-06 07:31:30|34665.2|34645.2|34667.9|34647.9|34668.1|34648.1|34664.3|34644.3|34
1649230300000|2022-04-06 07:31:40|34667.7|34647.7|34665.8|34645.8|34668.1|34648.1|34665.7|34645.7|20
1649230310000|2022-04-06 07:31:50|34666.1|34646.1|34665.2|34645.2|34668.1|34648.1|34664.9|34644.9|25
1649230320000|2022-04-06 07:32:00|34665.7|34645.7|34662.4|34642.4|34665.7|34645.7|34661.8|34641.8|33
1649230330000|2022-04-06 07:32:10|34662.3|34642.3|34660.9|34640.9|34663.7|34643.7|34660.4|34640.4|27
1649230340000|2022-04-06 07:32:20|34661.5|34641.5|34635.1|34585.1|34661.5|34641.5|34618.4|34577.4|35
1649230350000|2022-04-06 07:32:30|34615.2|34595.2|34634|34584|34646.7|34602.4|34615.2|34572.8|35
1649230360000|2022-04-06 07:32:40|34634.3|34584.3|34621.9|34601.9|34640.5|34602.1|34619.4|34577.7|25
1649230370000|2022-04-06 07:32:50|34621.6|34601.6|34615.1|34595.1|34621.6|34601.6|34613.7|34593.7|25
1649230380000|2022-04-06 07:33:00|34615.2|34595.2|34612.6|34592.6|34615.2|34595.2|34609.5|34589.5|31
1649230390000|2022-04-06 07:33:10|34612.2|34592.2|34614.1|34594.1|34620.3|34600.3|34611.5|34591.5|36
1649230400000|2022-04-06 07:33:20|34612.8|34592.8|34617.3|34597.3|34618.2|34598.2|34611.6|34591.6|31
1649230410000|2022-04-06 07:33:30|34618.4|34598.4|34620.7|34600.7|34620.7|34600.7|34618.4|34598.4|24
1649230420000|2022-04-06 07:33:40|34621.3|34601.3|34624.9|34604.9|34625.4|34605.4|34621.3|34601.3|33
1649230430000|2022-04-06 07:33:50|34625.2|34605.2|34625.7|34605.7|34625.9|34605.9|34624.7|34604.7|25
1649230440000|2022-04-06 07:34:00|34625.6|34605.6|34626.2|34606.2|34626.9|34606.9|34625.4|34605.4|22
1649230450000|2022-04-06 07:34:10|34627.7|34607.7|34635.6|34615.6|34635.6|34615.6|34627.7|34607.7|32
1649230460000|2022-04-06 07:34:20|34636.1|34616.1|34637.5|34617.5|34638.4|34618.4|34635.7|34615.7|30
1649230470000|2022-04-06 07:34:30|34638.1|34618.1|34639.5|34619.5|34642.3|34622.3|34637.8|34617.8|27
1649230480000|2022-04-06 07:34:40|34639.1|34619.1|34638.6|34618.6|34659|34620|34636.1|34595.3|32
1649230490000|2022-04-06 07:34:50|34638.3|34618.3|34640.7|34620.7|34640.7|34620.7|34637.8|34617.8|26
1649230500000|2022-04-06 07:35:00|34639.6|34619.6|34635.6|34615.6|34639.8|34619.8|34628.3|34608.3|26
1649230510000|2022-04-06 07:35:10|34636.5|34616.5|34632.9|34612.9|34636.7|34616.7|34629.8|34609.8|39
1649230520000|2022-04-06 07:35:20|34633|34613|34636.1|34616.1|34637.7|34617.7|34633|34613|34
1649230530000|2022-04-06 07:35:30|34637|34617|34635.3|34615.3|34637.4|34617.4|34633.4|34613.4|35
1649230540000|2022-04-06 07:35:40|34635.5|34615.5|34639|34619|34639.2|34619.2|34634.3|34614.3|25
1649230550000|2022-04-06 07:35:50|34639.4|34619.4|34637.6|34617.6|34639.6|34619.6|34636.1|34616.1|29
1649230560000|2022-04-06 07:36:00|34637.9|34617.9|34636.3|34616.3|34638.5|34618.5|34633.2|34613.2|26
1649230570000|2022-04-06 07:36:10|34637|34617|34630.7|34610.7|34652.7|34617.5|34629.7|34590.1|27
1649230580000|2022-04-06 07:36:20|34630.5|34610.5|34630.2|34610.2|34630.7|34610.7|34628.1|34608.1|32
1649230590000|2022-04-06 07:36:30|34630.3|34610.3|34632|34612|34632.1|34612.1|34630.3|34610.3|23
1649230600000|2022-04-06 07:36:40|34631.8|34611.8|34631.6|34611.6|34635.6|34615.6|34631.6|34611.6|26
1649230610000|2022-04-06 07:36:50|34632.2|34612.2|34633.1|34613.1|34633.3|34613.3|34630.8|34610.8|31
1649230620000|2022-04-06 07:37:00|34633.2|34613.2|34634.6|34614.6|34636.5|34616.5|34632.9|34612.9|35
1649230630000|2022-04-06 07:37:10|34634.5|34614.5|34634.5|34614.5|34634.5|34614.5|34630.1|34610.1|33
1649230640000|2022-04-06 07:37:20|34634.6|34614.6|34646.4|34626.4|34647.9|34627.9|34634.6|34614.6|27
1649230650000|2022-04-06 07:37:30|34646.7|34626.7|34656.4|34636.4|34656.5|34636.5|34638.7|34618.7|33
1649230660000|2022-04-06 07:37:40|34656|34636|34658.1|34638.1|34658.6|34638.6|34656|34636|29
1649230670000|2022-04-06 07:37:50|34658.9|34638.9|34658|34638|34658.9|34638.9|34657.3|34637.3|28
1649230680000|2022-04-06 07:38:00|34658.4|34638.4|34657.5|34637.5|34659.7|34639.7|34657.5|34637.5|24
1649230690000|2022-04-06 07:38:10|34657.7|34637.7|34661.3|34641.3|34661.3|34641.3|34655.9|34635.9|16
1649230700000|2022-04-06 07:38:20|34662.2|34642.2|34660.3|34640.3|34664.1|34644.1|34660|34640|29
1649230710000|2022-04-06 07:38:30|34659|34639|34663.1|34643.1|34663.1|34643.1|34659|34639|29
1649230720000|2022-04-06 07:38:40|34663.4|34643.4|34663.1|34643.1|34663.4|34643.4|34661|34641|30
1649230730000|2022-04-06 07:38:50|34663.3|34643.3|34664.8|34644.8|34665.5|34645.5|34661.8|34641.8|25
1649230740000|2022-04-06 07:39:00|34665.7|34645.7|34662.9|34642.9|34666.2|34646.2|34662.9|34642.9|26
1649230750000|2022-04-06 07:39:10|34663.8|34643.8|34665|34645|34665|34645|34663.1|34643.1|23
1649230760000|2022-04-06 07:39:20|34664.7|34644.7|34664.3|34644.3|34664.7|34644.7|34660.9|34640.9|20
1649230770000|2022-04-06 07:39:30|34664.5|34644.5|34664.1|34644.1|34665|34645|34663.8|34643.8|22
1649230780000|2022-04-06 07:39:40|34664.2|34644.2|34664.8|34644.8|34664.8|34644.8|34662.5|34642.5|23
1649230790000|2022-04-06 07:39:50|34664.5|34644.5|34657.9|34637.9|34665|34645|34657.9|34637.9|25
1649230800000|2022-04-06 07:40:00|34658.3|34638.3|34658.2|34638.2|34658.3|34638.3|34656.5|34636.5|23
1649230810000|2022-04-06 07:40:10|34658.3|34638.3|34642.5|34622.5|34658.3|34638.3|34641.9|34621.9|27
1649230820000|2022-04-06 07:40:20|34642.1|34622.1|34637|34617|34642.1|34622.1|34635.2|34615.2|35
1649230830000|2022-04-06 07:40:30|34636.3|34616.3|34641.6|34621.6|34641.9|34621.9|34633.6|34613.6|31
1649230840000|2022-04-06 07:40:40|34642.1|34622.1|34641.5|34621.5|34644.1|34624.1|34639.8|34619.8|25
1649230850000|2022-04-06 07:40:50|34641.4|34621.4|34634.6|34614.6|34641.5|34621.5|34634.3|34614.3|33
1649230860000|2022-04-06 07:41:00|34634.3|34614.3|34638.4|34618.4|34647.6|34627.6|34634.3|34614.3|29
1649230870000|2022-04-06 07:41:10|34637.5|34617.5|34639|34619|34639|34619|34636.7|34616.7|20
1649230880000|2022-04-06 07:41:20|34638.9|34618.9|34637.6|34617.6|34638.9|34618.9|34636.2|34616.2|19
1649230890000|2022-04-06 07:41:30|34637.9|34617.9|34632|34612|34638.9|34618.9|34631.8|34611.8|28
1649230900000|2022-04-06 07:41:40|34632.4|34612.4|34633.7|34613.7|34633.7|34613.7|34629.2|34609.2|27
1649230910000|2022-04-06 07:41:50|34633.3|34613.3|34630.3|34610.3|34633.5|34613.5|34630.3|34610.3|28
1649230920000|2022-04-06 07:42:00|34630.5|34610.5|34633.9|34613.9|34635.4|34615.4|34630.4|34610.4|26
1649230930000|2022-04-06 07:42:10|34633.7|34613.7|34633.3|34613.3|34633.7|34613.7|34630.3|34610.3|29
1649230940000|2022-04-06 07:42:20|34631.7|34611.7|34634.2|34614.2|34635|34615|34631.7|34611.7|31
1649230950000|2022-04-06 07:42:30|34634.4|34614.4|34630|34610|34634.8|34614.8|34629|34609|28
1649230960000|2022-04-06 07:42:40|34630.1|34610.1|34633.2|34613.2|34633.8|34613.8|34630.1|34610.1|26
1649230970000|2022-04-06 07:42:50|34630|34610|34628.3|34608.3|34630.7|34610.7|34627.1|34607.1|32
1649230980000|2022-04-06 07:43:00|34628.2|34608.2|34628.4|34608.4|34629.2|34609.2|34625.1|34605.1|33
1649230990000|2022-04-06 07:43:10|34629.1|34609.1|34644.9|34624.9|34646.1|34626.1|34625.6|34605.6|30
1649231000000|2022-04-06 07:43:20|34644.2|34624.2|34648.9|34628.9|34649.8|34629.8|34644|34624|32
1649231010000|2022-04-06 07:43:30|34648.6|34628.6|34652.9|34632.9|34655.7|34635.7|34648.6|34628.6|30
1649231020000|2022-04-06 07:43:40|34653.4|34633.4|34643|34623|34655.2|34635.2|34641.7|34621.7|32
1649231030000|2022-04-06 07:43:50|34642.9|34622.9|34643.8|34623.8|34645.2|34625.2|34642.3|34622.3|30
1649231040000|2022-04-06 07:44:00|34643.3|34623.3|34644.9|34624.9|34646.6|34626.6|34643.3|34623.3|29
1649231050000|2022-04-06 07:44:10|34645|34625|34640.8|34620.8|34645.2|34625.2|34640.1|34620.1|30
1649231060000|2022-04-06 07:44:20|34640.4|34620.4|34638.7|34618.7|34640.4|34620.4|34637.4|34617.4|28
1649231070000|2022-04-06 07:44:30|34638.3|34618.3|34627.2|34607.2|34638.5|34618.5|34623.5|34603.5|37
1649231080000|2022-04-06 07:44:40|34627.3|34607.3|34633.3|34613.3|34633.3|34613.3|34624.8|34604.8|29
1649231090000|2022-04-06 07:44:50|34633.5|34613.5|34634.9|34614.9|34638.8|34618.8|34632.4|34612.4|28
1649231100000|2022-04-06 07:45:00|34635.2|34615.2|34639.4|34619.4|34639.4|34619.4|34635.2|34615.2|26
1649231110000|2022-04-06 07:45:10|34639.6|34619.6|34639.6|34619.6|34643.1|34623.1|34638.5|34618.5|32
1649231120000|2022-04-06 07:45:20|34639.2|34619.2|34639.7|34619.7|34640.1|34620.1|34638.1|34618.1|26
1649231130000|2022-04-06 07:45:30|34639.5|34619.5|34643|34623|34644|34624|34639.1|34619.1|27
1649231140000|2022-04-06 07:45:40|34642.6|34622.6|34641|34621|34643.6|34623.6|34640.8|34620.8|32
1649231150000|2022-04-06 07:45:50|34641.3|34621.3|34637.2|34617.2|34641.9|34621.9|34636.5|34616.5|19
1649231160000|2022-04-06 07:46:00|34637.3|34617.3|34634.9|34614.9|34640.8|34620.8|34634.5|34614.5|30
1649231170000|2022-04-06 07:46:10|34634.8|34614.8|34630|34610|34636.1|34616.1|34629.1|34609.1|30
1649231180000|2022-04-06 07:46:20|34629.6|34609.6|34626.9|34606.9|34629.6|34609.6|34625.5|34605.5|29
1649231190000|2022-04-06 07:46:30|34627.1|34607.1|34629.8|34609.8|34630.7|34610.7|34626.2|34606.2|30
1649231200000|2022-04-06 07:46:40|34629.6|34609.6|34629.6|34609.6|34630.4|34610.4|34628.2|34608.2|19
1649231210000|2022-04-06 07:46:50|34628.8|34608.8|34626.2|34606.2|34630.1|34610.1|34625.6|34605.6|19
1649231220000|2022-04-06 07:47:00|34627.5|34607.5|34625.2|34605.2|34628.8|34608.8|34624|34604|31
1649231230000|2022-04-06 07:47:10|34625.1|34605.1|34625.4|34605.4|34626.1|34606.1|34623|34603|27
1649231240000|2022-04-06 07:47:20|34624.9|34604.9|34630.2|34610.2|34630.2|34610.2|34623.7|34603.7|26
1649231250000|2022-04-06 07:47:30|34632.3|34612.3|34624.5|34604.5|34635.1|34615.1|34624.5|34604.5|27
1649231260000|2022-04-06 07:47:40|34626.2|34606.2|34628|34608|34628|34608|34624.2|34604.2|28
1649231270000|2022-04-06 07:47:50|34625.1|34605.1|34624.8|34604.8|34627.3|34607.3|34623.8|34603.8|24
1649231280000|2022-04-06 07:48:00|34625.2|34605.2|34625.1|34605.1|34627.1|34607.1|34624.8|34604.8|24
1649231290000|2022-04-06 07:48:10|34625.5|34605.5|34624.5|34604.5|34626.5|34606.5|34622.6|34602.6|35
1649231300000|2022-04-06 07:48:20|34623.9|34603.9|34622.3|34602.3|34625|34605|34622.3|34602.3|32
1649231310000|2022-04-06 07:48:30|34622.4|34602.4|34624.3|34604.3|34624.3|34604.3|34622.4|34602.4|21
1649231320000|2022-04-06 07:48:40|34624.1|34604.1|34608.5|34588.5|34624.1|34604.1|34602.5|34582.5|32
1649231330000|2022-04-06 07:48:50|34609.1|34589.1|34609.8|34589.8|34623.5|34603.5|34606.2|34586.2|28
1649231340000|2022-04-06 07:49:00|34610.3|34590.3|34606.6|34586.6|34610.6|34590.6|34605.1|34585.1|27
1649231350000|2022-04-06 07:49:10|34606.4|34586.4|34611.5|34591.5|34612.6|34592.6|34606.4|34586.4|33
1649231360000|2022-04-06 07:49:20|34611.6|34591.6|34606.9|34586.9|34611.6|34591.6|34599.3|34579.3|36
1649231370000|2022-04-06 07:49:30|34606.4|34586.4|34623.2|34603.2|34625|34605|34606.4|34586.4|34
1649231380000|2022-04-06 07:49:40|34619|34599|34620.8|34600.8|34623|34603|34619|34599|30
1649231390000|2022-04-06 07:49:50|34621|34601|34620.4|34600.4|34621.3|34601.3|34619.2|34599.2|28
1649231400000|2022-04-06 07:50:00|34620.5|34600.5|34621.1|34601.1|34621.4|34601.4|34620|34600|23
1649231410000|2022-04-06 07:50:10|34621|34601|34621.7|34601.7|34622.6|34602.6|34620.4|34600.4|26
1649231420000|2022-04-06 07:50:20|34621.8|34601.8|34621.5|34601.5|34623.3|34603.3|34621.5|34601.5|31
1649231430000|2022-04-06 07:50:30|34620|34600|34621|34601|34621.3|34601.3|34619.9|34599.9|26
1649231440000|2022-04-06 07:50:40|34621.1|34601.1|34627.7|34607.7|34627.7|34607.7|34620.9|34600.9|23
1649231450000|2022-04-06 07:50:50|34627.4|34607.4|34617.1|34597.1|34627.4|34607.4|34617.1|34597.1|37
1649231460000|2022-04-06 07:51:00|34617.3|34597.3|34620.7|34600.7|34621.2|34601.2|34616.9|34596.9|29
1649231470000|2022-04-06 07:51:10|34620.4|34600.4|34613.3|34593.3|34621.6|34601.6|34613.3|34593.3|35
1649231480000|2022-04-06 07:51:20|34614.4|34594.4|34612.2|34592.2|34614.6|34594.6|34609.5|34589.5|27
1649231490000|2022-04-06 07:51:30|34611.9|34591.9|34612.7|34592.7|34614.2|34594.2|34611.9|34591.9|27
1649231500000|2022-04-06 07:51:40|34612.8|34592.8|34611.2|34591.2|34613.1|34593.1|34610.8|34590.8|19
1649231510000|2022-04-06 07:51:50|34611.1|34591.1|34615.6|34595.6|34615.6|34595.6|34611|34591|24
1649231520000|2022-04-06 07:52:00|34617.8|34597.8|34617.5|34597.5|34621.1|34601.1|34612.1|34592.1|32
1649231530000|2022-04-06 07:52:10|34618.8|34598.8|34610.3|34590.3|34618.8|34598.8|34610.3|34590.3|31
1649231540000|2022-04-06 07:52:20|34610.1|34590.1|34611.2|34591.2|34612.3|34592.3|34610|34590|24
1649231550000|2022-04-06 07:52:30|34611.4|34591.4|34606.7|34586.7|34611.9|34591.9|34603.9|34583.9|27
1649231560000|2022-04-06 07:52:40|34605|34585|34601.3|34581.3|34606.1|34586.1|34599.9|34579.9|35
1649231570000|2022-04-06 07:52:50|34601|34581|34600.6|34580.6|34601.9|34581.9|34597.1|34577.1|33
1649231580000|2022-04-06 07:53:00|34600.5|34580.5|34600.4|34580.4|34603.8|34583.8|34600.4|34580.4|31
1649231590000|2022-04-06 07:53:10|34600.3|34580.3|34600.8|34580.8|34611.5|34591.5|34598.2|34578.2|29
1649231600000|2022-04-06 07:53:20|34600.9|34580.9|34616.7|34596.7|34617.2|34597.2|34600.9|34580.9|34
1649231610000|2022-04-06 07:53:30|34617.8|34597.8|34612.9|34592.9|34619.4|34599.4|34611.2|34591.2|31
1649231620000|2022-04-06 07:53:40|34613.1|34593.1|34613.8|34593.8|34616.3|34596.3|34611.4|34591.4|32
1649231630000|2022-04-06 07:53:50|34613.9|34593.9|34618|34598|34620|34600|34613|34593|22
1649231640000|2022-04-06 07:54:00|34617.5|34597.5|34617.7|34597.7|34642|34607.1|34616.2|34592|27
1649231650000|2022-04-06 07:54:10|34617.3|34597.3|34615.5|34595.5|34617.7|34597.7|34614|34594|26
1649231660000|2022-04-06 07:54:20|34615.7|34595.7|34605|34585|34615.9|34595.9|34601.3|34581.3|22
1649231670000|2022-04-06 07:54:30|34604.3|34584.3|34603.1|34583.1|34604.3|34584.3|34599.9|34579.9|23
1649231680000|2022-04-06 07:54:40|34601.6|34581.6|34601.8|34581.8|34603.6|34583.6|34599.8|34579.8|28
1649231690000|2022-04-06 07:54:50|34601.4|34581.4|34594.1|34574.1|34603.4|34583.4|34592.8|34572.8|28
1649231700000|2022-04-06 07:55:00|34594.2|34574.2|34595.4|34575.4|34595.8|34575.8|34594.2|34574.2|21
1649231710000|2022-04-06 07:55:10|34595.1|34575.1|34605.4|34585.4|34605.9|34585.9|34593.8|34573.8|29
1649231720000|2022-04-06 07:55:20|34605.3|34585.3|34607.1|34587.1|34609.1|34589.1|34605.3|34585.3|29
1649231730000|2022-04-06 07:55:30|34606.4|34586.4|34609.5|34589.5|34612.2|34592.2|34606.4|34586.4|34
1649231740000|2022-04-06 07:55:40|34610|34590|34609.8|34589.8|34610.3|34590.3|34607|34587|37
1649231750000|2022-04-06 07:55:50|34609.5|34589.5|34611.8|34591.8|34613|34593|34609.5|34589.5|29
1649231760000|2022-04-06 07:56:00|34611.7|34591.7|34608.7|34588.7|34612|34592|34607.9|34587.9|17
1649231770000|2022-04-06 07:56:10|34608.3|34588.3|34611|34591|34611.1|34591.1|34608.1|34588.1|30
1649231780000|2022-04-06 07:56:20|34611.1|34591.1|34615.5|34595.5|34615.5|34595.5|34611|34591|27
1649231790000|2022-04-06 07:56:30|34614.9|34594.9|34615.2|34595.2|34615.5|34595.5|34614.4|34594.4|27
1649231800000|2022-04-06 07:56:40|34615.3|34595.3|34626.3|34606.3|34628.1|34608.1|34614.7|34594.7|30
1649231810000|2022-04-06 07:56:50|34625.8|34605.8|34627.9|34607.9|34629.7|34609.7|34625.8|34605.8|31
1649231820000|2022-04-06 07:57:00|34628.2|34608.2|34630.9|34610.9|34631.9|34611.9|34628.2|34608.2|27
1649231830000|2022-04-06 07:57:10|34629.7|34609.7|34627.2|34607.2|34629.7|34609.7|34625.7|34605.7|25
1649231840000|2022-04-06 07:57:20|34627.3|34607.3|34628|34608|34628|34608|34625.8|34605.8|25
1649231850000|2022-04-06 07:57:30|34628.1|34608.1|34627.1|34607.1|34628.7|34608.7|34626.7|34606.7|19
1649231860000|2022-04-06 07:57:40|34627.4|34607.4|34633.2|34613.2|34633.8|34613.8|34627.4|34607.4|32
1649231870000|2022-04-06 07:57:50|34632.9|34612.9|34638.7|34618.7|34638.8|34618.8|34632.5|34612.5|26
1649231880000|2022-04-06 07:58:00|34639.3|34619.3|34641.4|34621.4|34641.7|34621.7|34639.1|34619.1|22
1649231890000|2022-04-06 07:58:10|34641.5|34621.5|34637.9|34617.9|34643.2|34623.2|34636.5|34616.5|35
1649231900000|2022-04-06 07:58:20|34638.1|34618.1|34639.2|34619.2|34639.6|34619.6|34638|34618|29
1649231910000|2022-04-06 07:58:30|34639.5|34619.5|34638.4|34618.4|34639.6|34619.6|34638.2|34618.2|22
1649231920000|2022-04-06 07:58:40|34637.9|34617.9|34632.4|34612.4|34637.9|34617.9|34632.4|34612.4|23
1649231930000|2022-04-06 07:58:50|34631.6|34611.6|34630.5|34610.5|34632.3|34612.3|34629.2|34609.2|32
1649231940000|2022-04-06 07:59:00|34630.3|34610.3|34630.4|34610.4|34631.9|34611.9|34628.9|34608.9|25
1649231950000|2022-04-06 07:59:10|34630.5|34610.5|34628.7|34608.7|34632.6|34612.6|34626.9|34606.9|33
1649231960000|2022-04-06 07:59:20|34628.3|34608.3|34619.1|34599.1|34628.3|34608.3|34618.6|34598.6|33
1649231970000|2022-04-06 07:59:30|34619|34599|34618.7|34598.7|34619.5|34599.5|34616|34596|32
1649231980000|2022-04-06 07:59:40|34617.3|34597.3|34615.1|34595.1|34619.2|34599.2|34614.9|34594.9|27
1649231990000|2022-04-06 07:59:50|34615|34595|34615.8|34595.8|34618.3|34598.3|34615|34595|24
1649232000000|2022-04-06 08:00:00|34617.7|34597.7|34623|34603|34624.6|34604.6|34616.9|34596.9|34
1649232010000|2022-04-06 08:00:10|34621.8|34601.8|34613.9|34593.9|34622.3|34602.3|34611.9|34591.9|30
1649232020000|2022-04-06 08:00:20|34614|34594|34630.7|34610.7|34630.7|34610.7|34613.2|34593.2|30
1649232030000|2022-04-06 08:00:30|34630.4|34610.4|34634.2|34614.2|34656.4|34614.6|34630.3|34590.3|28
1649232040000|2022-04-06 08:00:40|34634.6|34614.6|34635.4|34615.4|34637.2|34617.2|34634.1|34614.1|25
1649232050000|2022-04-06 08:00:50|34635.3|34615.3|34639.7|34619.7|34639.7|34619.7|34635.3|34615.3|23
1649232060000|2022-04-06 08:01:00|34639.5|34619.5|34637.9|34617.9|34640.3|34620.3|34637.9|34617.9|23
1649232070000|2022-04-06 08:01:10|34638.2|34618.2|34635.3|34615.3|34638.4|34618.4|34633|34613|32
1649232080000|2022-04-06 08:01:20|34635.5|34615.5|34634.9|34614.9|34637.4|34617.4|34634.7|34614.7|25
1649232090000|2022-04-06 08:01:30|34634.8|34614.8|34618.8|34598.8|34647|34614.8|34618.2|34582.2|32
1649232100000|2022-04-06 08:01:40|34618.6|34598.6|34622.2|34602.2|34622.2|34602.2|34618.6|34598.6|16
1649232110000|2022-04-06 08:01:50|34622.4|34602.4|34627.7|34607.7|34627.7|34607.7|34622.4|34602.4|31
1649232120000|2022-04-06 08:02:00|34627|34607|34630.6|34610.6|34631.1|34611.1|34627|34607|24
1649232130000|2022-04-06 08:02:10|34629.8|34609.8|34627.6|34607.6|34630.2|34610.2|34627.6|34607.6|27
1649232140000|2022-04-06 08:02:20|34628.2|34608.2|34629.5|34609.5|34629.6|34609.6|34627.3|34607.3|26
1649232150000|2022-04-06 08:02:30|34629.2|34609.2|34627.8|34607.8|34629.2|34609.2|34626.9|34606.9|17
1649232160000|2022-04-06 08:02:40|34628.1|34608.1|34627.5|34607.5|34629.3|34609.3|34626.9|34606.9|19
1649232170000|2022-04-06 08:02:50|34627.4|34607.4|34628.3|34608.3|34629.1|34609.1|34627.4|34607.4|19
1649232180000|2022-04-06 08:03:00|34628.5|34608.5|34627|34607|34629.6|34609.6|34626.7|34606.7|18
1649232190000|2022-04-06 08:03:10|34627.3|34607.3|34626.1|34606.1|34627.3|34607.3|34626.1|34606.1|16
1649232200000|2022-04-06 08:03:20|34626.5|34606.5|34621.7|34601.7|34626.5|34606.5|34621.4|34601.4|19
1649232210000|2022-04-06 08:03:30|34619.9|34599.9|34622.5|34602.5|34622.5|34602.5|34618.5|34598.5|29
1649232220000|2022-04-06 08:03:40|34622|34602|34620.8|34600.8|34623.7|34603.7|34619|34599|29
1649232230000|2022-04-06 08:03:50|34620.2|34600.2|34616.2|34596.2|34620.9|34600.9|34616.2|34596.2|23
1649232240000|2022-04-06 08:04:00|34616.4|34596.4|34617.7|34597.7|34617.7|34597.7|34615.9|34595.9|22
1649232250000|2022-04-06 08:04:10|34617.9|34597.9|34619.2|34599.2|34619.6|34599.6|34617.8|34597.8|16
1649232260000|2022-04-06 08:04:20|34619.3|34599.3|34615.2|34595.2|34619.5|34599.5|34614.7|34594.7|27
1649232270000|2022-04-06 08:04:30|34615.3|34595.3|34611.9|34591.9|34615.3|34595.3|34611.8|34591.8|29
1649232280000|2022-04-06 08:04:40|34611.8|34591.8|34615|34595|34615|34595|34611.8|34591.8|17
1649232290000|2022-04-06 08:04:50|34616.5|34596.5|34586.1|34566.1|34617.3|34596.5|34585.7|34543.9|34
1649232300000|2022-04-06 08:05:00|34588.3|34568.3|34588.2|34568.2|34590|34570|34586.5|34566.5|29
1649232310000|2022-04-06 08:05:10|34587.7|34567.7|34600.6|34580.6|34600.9|34580.9|34587.3|34567.3|26
1649232320000|2022-04-06 08:05:20|34601.2|34581.2|34602.6|34582.6|34605.8|34585.8|34601.2|34581.2|25
1649232330000|2022-04-06 08:05:30|34604|34584|34604.6|34584.6|34605.1|34585.1|34604|34584|11
1649232340000|2022-04-06 08:05:40|34604.4|34584.4|34607.6|34587.6|34607.8|34587.8|34604.4|34584.4|25
1649232350000|2022-04-06 08:05:50|34609.1|34589.1|34610.1|34590.1|34611.2|34591.2|34608.3|34588.3|24
1649232360000|2022-04-06 08:06:00|34610.2|34590.2|34613|34593|34613|34593|34608.7|34588.7|23
1649232370000|2022-04-06 08:06:10|34612.9|34592.9|34602.2|34582.2|34614|34594|34602.2|34582.2|31
1649232380000|2022-04-06 08:06:20|34602.6|34582.6|34606.5|34586.5|34606.6|34586.6|34601.2|34581.2|25
1649232390000|2022-04-06 08:06:30|34606.6|34586.6|34610.4|34590.4|34612.9|34592.9|34606.4|34586.4|30
1649232400000|2022-04-06 08:06:40|34611.2|34591.2|34610.3|34590.3|34611.6|34591.6|34609.9|34589.9|22
1649232410000|2022-04-06 08:06:50|34609.6|34589.6|34608.4|34588.4|34609.9|34589.9|34608|34588|22
1649232420000|2022-04-06 08:07:00|34608.3|34588.3|34619.3|34599.3|34620.3|34600.3|34607.8|34587.8|24
1649232430000|2022-04-06 08:07:10|34618.8|34598.8|34622.9|34602.9|34624.9|34604.9|34618.6|34598.6|22
1649232440000|2022-04-06 08:07:20|34622.8|34602.8|34619.6|34599.6|34623.6|34603.6|34618.7|34598.7|25
1649232450000|2022-04-06 08:07:30|34619.8|34599.8|34621.5|34601.5|34621.9|34601.9|34618.2|34598.2|24
1649232460000|2022-04-06 08:07:40|34621.4|34601.4|34616.7|34596.7|34621.4|34601.4|34616.5|34596.5|23
1649232470000|2022-04-06 08:07:50|34616.8|34596.8|34613.3|34593.3|34616.8|34596.8|34611.8|34591.8|29
1649232480000|2022-04-06 08:08:00|34613.4|34593.4|34612.9|34592.9|34613.7|34593.7|34612.3|34592.3|26
1649232490000|2022-04-06 08:08:10|34612.4|34592.4|34616.7|34596.7|34617.3|34597.3|34612.4|34592.4|31
1649232500000|2022-04-06 08:08:20|34616.2|34596.2|34616.6|34596.6|34617.2|34597.2|34615.7|34595.7|20
1649232510000|2022-04-06 08:08:30|34616.7|34596.7|34617|34597|34617.1|34597.1|34615.5|34595.5|21
1649232520000|2022-04-06 08:08:40|34617.1|34597.1|34615.5|34595.5|34617.3|34597.3|34615.1|34595.1|28
1649232530000|2022-04-06 08:08:50|34615.6|34595.6|34613.8|34593.8|34616.1|34596.1|34613.8|34593.8|15
1649232540000|2022-04-06 08:09:00|34614|34594|34617.3|34597.3|34617.3|34597.3|34613.9|34593.9|22
1649232550000|2022-04-06 08:09:10|34617.9|34597.9|34620.9|34600.9|34621.5|34601.5|34616.9|34596.9|29
1649232560000|2022-04-06 08:09:20|34620.8|34600.8|34621.8|34601.8|34622.3|34602.3|34620.2|34600.2|25
1649232570000|2022-04-06 08:09:30|34621.9|34601.9|34622.1|34602.1|34623.6|34603.6|34621.5|34601.5|32
1649232580000|2022-04-06 08:09:40|34622.3|34602.3|34622.8|34602.8|34623.2|34603.2|34622|34602|21
1649232590000|2022-04-06 08:09:50|34622.5|34602.5|34622.6|34602.6|34623|34603|34622.2|34602.2|21
1649232600000|2022-04-06 08:10:00|34622.7|34602.7|34622.3|34602.3|34624|34604|34622.1|34602.1|26
1649232610000|2022-04-06 08:10:10|34622.2|34602.2|34621.7|34601.7|34623.5|34603.5|34621.3|34601.3|18
1649232620000|2022-04-06 08:10:20|34622|34602|34618.8|34598.8|34622.6|34602.6|34618.8|34598.8|31
1649232630000|2022-04-06 08:10:30|34619|34599|34621.2|34601.2|34622|34602|34618.2|34598.2|31
1649232640000|2022-04-06 08:10:40|34620.6|34600.6|34619.9|34599.9|34621.4|34601.4|34619|34599|20
1649232650000|2022-04-06 08:10:50|34620.2|34600.2|34619.1|34599.1|34622.5|34602.5|34617.7|34597.7|22
1649232660000|2022-04-06 08:11:00|34620.2|34600.2|34618|34598|34620.6|34600.6|34618|34598|23
1649232670000|2022-04-06 08:11:10|34617.4|34597.4|34618|34598|34618.7|34598.7|34617.4|34597.4|14
1649232680000|2022-04-06 08:11:20|34618.8|34598.8|34622|34602|34623.2|34603.2|34618.8|34598.8|29
1649232690000|2022-04-06 08:11:30|34623.5|34603.5|34624.9|34604.9|34624.9|34604.9|34621.4|34601.4|22
1649232700000|2022-04-06 08:11:40|34624.3|34604.3|34637.6|34617.6|34639|34619|34624.2|34604.2|34
1649232710000|2022-04-06 08:11:50|34637.7|34617.7|34636.7|34616.7|34638.9|34618.9|34636|34616|21
1649232720000|2022-04-06 08:12:00|34636.3|34616.3|34636.3|34616.3|34637.3|34617.3|34635.3|34615.3|23
1649232730000|2022-04-06 08:12:10|34635.7|34615.7|34638.3|34618.3|34642.3|34622.3|34635.4|34615.4|29
1649232740000|2022-04-06 08:12:20|34639|34619|34640.1|34620.1|34643|34623|34638.4|34618.4|18
1649232750000|2022-04-06 08:12:30|34640.3|34620.3|34648|34628|34649.6|34629.6|34640.3|34620.3|28
1649232760000|2022-04-06 08:12:40|34647.7|34627.7|34651.8|34631.8|34654.8|34634.8|34647.3|34627.3|23
1649232770000|2022-04-06 08:12:50|34651.1|34631.1|34651.9|34631.9|34652.5|34632.5|34651|34631|27
1649232780000|2022-04-06 08:13:00|34651.5|34631.5|34650.5|34630.5|34653.7|34633.7|34650.1|34630.1|20
1649232790000|2022-04-06 08:13:10|34650.6|34630.6|34648.8|34628.8|34652.5|34632.5|34646|34626|16
1649232800000|2022-04-06 08:13:20|34647.7|34627.7|34648.5|34628.5|34649.7|34629.7|34646.8|34626.8|25
1649232810000|2022-04-06 08:13:30|34649.6|34629.6|34648.9|34628.9|34650.7|34630.7|34648.9|34628.9|23
1649232820000|2022-04-06 08:13:40|34649.1|34629.1|34646|34626|34650.2|34630.2|34645|34625|22
1649232830000|2022-04-06 08:13:50|34644.3|34624.3|34645|34625|34649.7|34629.7|34643.2|34623.2|24
1649232840000|2022-04-06 08:14:00|34645.8|34625.8|34640.8|34620.8|34645.8|34625.8|34638|34618|31
1649232850000|2022-04-06 08:14:10|34640.3|34620.3|34673.6|34653.6|34675.7|34655.7|34639.8|34619.8|31
1649232860000|2022-04-06 08:14:20|34673|34653|34671.4|34651.4|34673|34653|34668.8|34648.8|22
1649232870000|2022-04-06 08:14:30|34670.4|34650.4|34671.7|34651.7|34671.9|34651.9|34667.7|34647.7|25
1649232880000|2022-04-06 08:14:40|34672.1|34652.1|34673.4|34653.4|34674.2|34654.2|34670|34650|18
1649232890000|2022-04-06 08:14:50|34673.5|34653.5|34668|34648|34673.7|34653.7|34667.2|34647.2|20
1649232900000|2022-04-06 08:15:00|34668.3|34648.3|34668.9|34648.9|34674.4|34654.4|34666.7|34646.7|27
1649232910000|2022-04-06 08:15:10|34669.6|34649.6|34671.2|34651.2|34676.7|34656.7|34667.1|34647.1|29
1649232920000|2022-04-06 08:15:20|34669.5|34649.5|34674.8|34654.8|34674.8|34654.8|34669.5|34649.5|22
1649232930000|2022-04-06 08:15:30|34675.1|34655.1|34671.9|34651.9|34675.1|34655.1|34668.2|34648.2|28
1649232940000|2022-04-06 08:15:40|34670.8|34650.8|34667.2|34647.2|34670.8|34650.8|34664.7|34644.7|32
1649232950000|2022-04-06 08:15:50|34665.7|34645.7|34662.7|34642.7|34665.7|34645.7|34662.7|34642.7|27
1649232960000|2022-04-06 08:16:00|34663|34643|34666.4|34646.4|34668|34648|34663|34643|32
1649232970000|2022-04-06 08:16:10|34666.3|34646.3|34666.7|34646.7|34667.7|34647.7|34666.2|34646.2|28
1649232980000|2022-04-06 08:16:20|34666.3|34646.3|34669.6|34649.6|34669.6|34649.6|34665.7|34645.7|27
1649232990000|2022-04-06 08:16:30|34669.2|34649.2|34660.1|34640.1|34669.2|34649.2|34659.4|34639.4|32
1649233000000|2022-04-06 08:16:40|34659.6|34639.6|34660.5|34640.5|34661.4|34641.4|34659.2|34639.2|30
1649233010000|2022-04-06 08:16:50|34660.4|34640.4|34660.8|34640.8|34662.2|34642.2|34660|34640|20
1649233020000|2022-04-06 08:17:00|34660.5|34640.5|34669.2|34649.2|34669.2|34649.2|34656.1|34636.1|32
1649233030000|2022-04-06 08:17:10|34669.1|34649.1|34671.4|34651.4|34675.9|34655.9|34667.3|34647.3|30
1649233040000|2022-04-06 08:17:20|34673.7|34653.7|34679.8|34659.8|34689.4|34669.4|34672|34652|36
1649233050000|2022-04-06 08:17:30|34680.6|34660.6|34684.9|34664.9|34691|34671|34680|34660|35
1649233060000|2022-04-06 08:17:40|34685.8|34665.8|34678.2|34658.2|34686.7|34666.7|34677.1|34657.1|34
1649233070000|2022-04-06 08:17:50|34677.6|34657.6|34669|34649|34678.7|34658.7|34667.7|34647.7|33
1649233080000|2022-04-06 08:18:00|34669.6|34649.6|34675.7|34655.7|34676.1|34656.1|34669.6|34649.6|29
1649233090000|2022-04-06 08:18:10|34675.6|34655.6|34676.2|34656.2|34676.9|34656.9|34674.6|34654.6|26
1649233100000|2022-04-06 08:18:20|34675.4|34655.4|34675.7|34655.7|34677.5|34657.5|34675.4|34655.4|24
1649233110000|2022-04-06 08:18:30|34675.5|34655.5|34671.9|34651.9|34675.5|34655.5|34668.7|34648.7|31
1649233120000|2022-04-06 08:18:40|34671.8|34651.8|34675|34655|34675.8|34655.8|34670.2|34650.2|29
1649233130000|2022-04-06 08:18:50|34675.8|34655.8|34679.8|34659.8|34679.8|34659.8|34673.1|34653.1|32
1649233140000|2022-04-06 08:19:00|34680.3|34660.3|34674.9|34654.9|34681.1|34661.1|34674.5|34654.5|31
1649233150000|2022-04-06 08:19:10|34675|34655|34672.1|34652.1|34675.8|34655.8|34672.1|34652.1|33
1649233160000|2022-04-06 08:19:20|34672.3|34652.3|34669.5|34649.5|34673.3|34653.3|34669|34649|31
1649233170000|2022-04-06 08:19:30|34669.9|34649.9|34674.4|34654.4|34675.9|34655.9|34669.3|34649.3|28
1649233180000|2022-04-06 08:19:40|34675|34655|34681.5|34661.5|34681.9|34661.9|34674.4|34654.4|33
1649233190000|2022-04-06 08:19:50|34683.5|34663.5|34678.6|34658.6|34684.6|34664.6|34678.6|34658.6|33
1649233200000|2022-04-06 08:20:00|34679.5|34659.5|34701.7|34681.7|34702.1|34682.1|34676.4|34656.4|36
1649233210000|2022-04-06 08:20:10|34703.1|34683.1|34703.4|34683.4|34705.6|34685.6|34702.2|34682.2|29
1649233220000|2022-04-06 08:20:20|34703.3|34683.3|34702.6|34682.6|34704.1|34684.1|34702.1|34682.1|20
1649233230000|2022-04-06 08:20:30|34704.5|34684.5|34689.5|34669.5|34705.6|34685.6|34688.9|34668.9|32
1649233240000|2022-04-06 08:20:40|34689.7|34669.7|34691.4|34671.4|34691.8|34671.8|34689.7|34669.7|22
1649233250000|2022-04-06 08:20:50|34691.3|34671.3|34689.6|34669.6|34691.7|34671.7|34686|34666|31
1649233260000|2022-04-06 08:21:00|34688.5|34668.5|34689|34669|34689.6|34669.6|34688.3|34668.3|19
1649233270000|2022-04-06 08:21:10|34689.3|34669.3|34687|34667|34695.8|34675.8|34686|34666|26
1649233280000|2022-04-06 08:21:20|34687.2|34667.2|34685.5|34665.5|34687.4|34667.4|34685.1|34665.1|25
1649233290000|2022-04-06 08:21:30|34685.4|34665.4|34680|34660|34686.1|34666.1|34678.5|34658.5|23
1649233300000|2022-04-06 08:21:40|34679.6|34659.6|34679.4|34659.4|34681.7|34661.7|34679.1|34659.1|23
1649233310000|2022-04-06 08:21:50|34679.5|34659.5|34679.5|34659.5|34679.5|34659.5|34678.6|34658.6|24
1649233320000|2022-04-06 08:22:00|34679.4|34659.4|34684.9|34664.9|34685.5|34665.5|34679|34659|34
1649233330000|2022-04-06 08:22:10|34684.2|34664.2|34682.9|34662.9|34687.1|34667.1|34681.4|34661.4|35
1649233340000|2022-04-06 08:22:20|34683.5|34663.5|34695|34675|34695|34675|34682.8|34662.8|27
1649233350000|2022-04-06 08:22:30|34694.5|34674.5|34697|34677|34698.2|34678.2|34694.5|34674.5|24
1649233360000|2022-04-06 08:22:40|34697.7|34677.7|34702|34682|34704.4|34684.4|34697.1|34677.1|16
1649233370000|2022-04-06 08:22:50|34700.8|34680.8|34705.3|34685.3|34705.4|34685.4|34699.2|34679.2|28
1649233380000|2022-04-06 08:23:00|34705.4|34685.4|34698.3|34678.3|34707.1|34687.1|34697.5|34677.5|21
1649233390000|2022-04-06 08:23:10|34698.5|34678.5|34700.8|34680.8|34700.8|34680.8|34698.4|34678.4|23
1649233400000|2022-04-06 08:23:20|34700.4|34680.4|34700.4|34680.4|34702.3|34682.3|34698.4|34678.4|31
1649233410000|2022-04-06 08:23:30|34700.7|34680.7|34700.2|34680.2|34702.4|34682.4|34700|34680|23
1649233420000|2022-04-06 08:23:40|34701.1|34681.1|34700.5|34680.5|34702.7|34682.7|34700.5|34680.5|25
1649233430000|2022-04-06 08:23:50|34700.6|34680.6|34699.1|34679.1|34703|34683|34699.1|34679.1|30
1649233440000|2022-04-06 08:24:00|34698.6|34678.6|34701|34681|34701.8|34681.8|34698.6|34678.6|26
1649233450000|2022-04-06 08:24:10|34701.2|34681.2|34699|34679|34701.2|34681.2|34698.8|34678.8|16
1649233460000|2022-04-06 08:24:20|34699.2|34679.2|34694|34674|34699.2|34679.2|34693.7|34673.7|16
1649233470000|2022-04-06 08:24:30|34694.2|34674.2|34690.7|34670.7|34694.7|34674.7|34689.4|34669.4|27
1649233480000|2022-04-06 08:24:40|34688.7|34668.7|34684.4|34664.4|34688.7|34668.7|34684.2|34664.2|27
1649233490000|2022-04-06 08:24:50|34684.6|34664.6|34684.4|34664.4|34685.3|34665.3|34683.4|34663.4|23
1649233500000|2022-04-06 08:25:00|34683.5|34663.5|34682.4|34662.4|34684.5|34664.5|34681|34661|33
1649233510000|2022-04-06 08:25:10|34682.7|34662.7|34680.9|34660.9|34683.8|34663.8|34679.8|34659.8|24
1649233520000|2022-04-06 08:25:20|34681.1|34661.1|34681.5|34661.5|34682.3|34662.3|34679.4|34659.4|25
1649233530000|2022-04-06 08:25:30|34682.7|34662.7|34680.1|34660.1|34685.5|34665.5|34679|34659|22
1649233540000|2022-04-06 08:25:40|34680.4|34660.4|34678.5|34658.5|34680.4|34660.4|34677.1|34657.1|19
1649233550000|2022-04-06 08:25:50|34677.4|34657.4|34672.8|34652.8|34677.5|34657.5|34670.6|34650.6|28
1649233560000|2022-04-06 08:26:00|34671.8|34651.8|34673.1|34653.1|34682.4|34662.4|34671.8|34651.8|34
1649233570000|2022-04-06 08:26:10|34676.2|34656.2|34665.4|34645.4|34676.2|34656.2|34664.7|34644.7|31
1649233580000|2022-04-06 08:26:20|34663.1|34643.1|34657.6|34637.6|34663.1|34643.1|34657.2|34637.2|31
1649233590000|2022-04-06 08:26:30|34656.6|34636.6|34655.2|34635.2|34659.6|34639.6|34654.1|34634.1|28
1649233600000|2022-04-06 08:26:40|34654.2|34634.2|34654.3|34634.3|34655.1|34635.1|34652.6|34632.6|26
1649233610000|2022-04-06 08:26:50|34654.4|34634.4|34656.9|34636.9|34660|34640|34654|34634|28
1649233620000|2022-04-06 08:27:00|34657.4|34637.4|34656.5|34636.5|34657.6|34637.6|34655.7|34635.7|30
1649233630000|2022-04-06 08:27:10|34654.9|34634.9|34649|34629|34654.9|34634.9|34647.2|34627.2|35
1649233640000|2022-04-06 08:27:20|34648.8|34628.8|34645.4|34625.4|34649.5|34629.5|34645.3|34625.3|23
1649233650000|2022-04-06 08:27:30|34645.1|34625.1|34647.9|34627.9|34648.5|34628.5|34644.6|34624.6|27
1649233660000|2022-04-06 08:27:40|34648.3|34628.3|34650.7|34630.7|34653.9|34633.9|34647.7|34627.7|31
1649233670000|2022-04-06 08:27:50|34650.3|34630.3|34650|34630|34651.9|34631.9|34649.7|34629.7|27
1649233680000|2022-04-06 08:28:00|34649.1|34629.1|34646.3|34626.3|34649.1|34629.1|34646.3|34626.3|27
1649233690000|2022-04-06 08:28:10|34645.5|34625.5|34650|34630|34651.5|34631.5|34645.5|34625.5|28
1649233700000|2022-04-06 08:28:20|34649.4|34629.4|34649.5|34629.5|34649.7|34629.7|34648.8|34628.8|20
1649233710000|2022-04-06 08:28:30|34650.5|34630.5|34649.3|34629.3|34650.6|34630.6|34648.7|34628.7|22
1649233720000|2022-04-06 08:28:40|34648.7|34628.7|34641.4|34621.4|34648.7|34628.7|34640.5|34620.5|18
1649233730000|2022-04-06 08:28:50|34640.9|34620.9|34633.4|34613.4|34640.9|34620.9|34632.6|34612.6|35
1649233740000|2022-04-06 08:29:00|34633.1|34613.1|34631.6|34611.6|34633.6|34613.6|34631.6|34611.6|23
1649233750000|2022-04-06 08:29:10|34632.8|34612.8|34612.6|34592.6|34634.6|34614.6|34612.6|34592.6|31
1649233760000|2022-04-06 08:29:20|34612.9|34592.9|34608.2|34588.2|34612.9|34592.9|34607.1|34587.1|35
1649233770000|2022-04-06 08:29:30|34609.5|34589.5|34609.7|34589.7|34609.8|34589.8|34607.3|34587.3|25
1649233780000|2022-04-06 08:29:40|34609.4|34589.4|34616.8|34596.8|34621.6|34601.6|34608.6|34588.6|33
1649233790000|2022-04-06 08:29:50|34616.2|34596.2|34609.2|34589.2|34619.9|34599.9|34604|34584|33
1649233800000|2022-04-06 08:30:00|34608.9|34588.9|34610.7|34590.7|34613.2|34593.2|34608.3|34588.3|33
1649233810000|2022-04-06 08:30:10|34611.5|34591.5|34624.5|34604.5|34631.8|34611.8|34611.5|34591.5|36
1649233820000|2022-04-06 08:30:20|34624.2|34604.2|34634.3|34614.3|34634.3|34614.3|34623.1|34603.1|37
1649233830000|2022-04-06 08:30:30|34635|34615|34652.4|34632.4|34653.3|34633.3|34635|34615|33
1649233840000|2022-04-06 08:30:40|34652|34632|34652.2|34632.2|34653.6|34633.6|34649.1|34629.1|32
1649233850000|2022-04-06 08:30:50|34652.3|34632.3|34652|34632|34656.7|34636.7|34650.3|34630.3|33
1649233860000|2022-04-06 08:31:00|34651.7|34631.7|34645|34625|34655.7|34635.7|34645|34625|35
1649233870000|2022-04-06 08:31:10|34645.8|34625.8|34644.8|34624.8|34658.3|34638.3|34641.1|34621.1|33
1649233880000|2022-04-06 08:31:20|34644.4|34624.4|34642.2|34622.2|34645|34625|34642.2|34622.2|20
1649233890000|2022-04-06 08:31:30|34642.7|34622.7|34642.8|34622.8|34665.3|34624.5|34640.6|34602.5|27
1649233900000|2022-04-06 08:31:40|34643.1|34623.1|34640.5|34620.5|34643.1|34623.1|34640.2|34620.2|32
1649233910000|2022-04-06 08:31:50|34640.4|34620.4|34660.4|34597.4|34660.4|34621.4|34637.9|34597.4|25
1649233920000|2022-04-06 08:32:00|34654|34604|34634.1|34614.1|34654|34616|34634.1|34601.2|25
1649233930000|2022-04-06 08:32:10|34634|34614|34631.5|34611.5|34634.2|34614.2|34625.9|34605.9|36
1649233940000|2022-04-06 08:32:20|34631.1|34611.1|34625.2|34605.2|34631.1|34611.1|34624.7|34604.7|31
1649233950000|2022-04-06 08:32:30|34625.5|34605.5|34623.5|34603.5|34625.5|34605.5|34623.1|34603.1|28
1649233960000|2022-04-06 08:32:40|34624.3|34604.3|34627.8|34607.8|34629.5|34609.5|34624.3|34604.3|22
1649233970000|2022-04-06 08:32:50|34627.7|34607.7|34629.8|34609.8|34630.1|34610.1|34627.7|34607.7|21
1649233980000|2022-04-06 08:33:00|34629.9|34609.9|34626.3|34606.3|34630.6|34610.6|34625.3|34605.3|29
1649233990000|2022-04-06 08:33:10|34626|34606|34627.7|34607.7|34627.7|34607.7|34625.8|34605.8|25
1649234000000|2022-04-06 08:33:20|34628.1|34608.1|34625.6|34605.6|34628.6|34608.6|34625.6|34605.6|21
1649234010000|2022-04-06 08:33:30|34625.4|34605.4|34626.4|34606.4|34626.4|34606.4|34622.6|34602.6|29
1649234020000|2022-04-06 08:33:40|34625.8|34605.8|34628.8|34608.8|34629|34609|34625.2|34605.2|21
1649234030000|2022-04-06 08:33:50|34628.2|34608.2|34628.1|34608.1|34629.3|34609.3|34627.2|34607.2|15
1649234040000|2022-04-06 08:34:00|34627.8|34607.8|34628.5|34608.5|34628.5|34608.5|34626.6|34606.6|24
1649234050000|2022-04-06 08:34:10|34628.6|34608.6|34635.9|34615.9|34635.9|34615.9|34628.6|34608.6|25
1649234060000|2022-04-06 08:34:20|34635.7|34615.7|34634.2|34614.2|34636.5|34616.5|34634.2|34614.2|19
1649234070000|2022-04-06 08:34:30|34633.9|34613.9|34634.5|34614.5|34636|34616|34632.7|34612.7|20
1649234080000|2022-04-06 08:34:40|34635.4|34615.4|34631.7|34611.7|34635.9|34615.9|34631.6|34611.6|28
1649234090000|2022-04-06 08:34:50|34631.9|34611.9|34631.5|34611.5|34632.3|34612.3|34629.7|34609.7|30
1649234100000|2022-04-06 08:35:00|34631.7|34611.7|34632.3|34612.3|34635.6|34615.6|34631.5|34611.5|32
1649234110000|2022-04-06 08:35:10|34631.6|34611.6|34632.2|34612.2|34632.5|34612.5|34630|34610|27
1649234120000|2022-04-06 08:35:20|34632.6|34612.6|34632|34612|34634.9|34614.9|34631.7|34611.7|22
1649234130000|2022-04-06 08:35:30|34630.9|34610.9|34629.1|34609.1|34631.1|34611.1|34628.4|34608.4|25
1649234140000|2022-04-06 08:35:40|34631.1|34611.1|34645|34625|34645|34625|34630.5|34610.5|31
1649234150000|2022-04-06 08:35:50|34645.6|34625.6|34683.3|34663.3|34703.5|34669.6|34645.6|34625.6|37
1649234160000|2022-04-06 08:36:00|34684.2|34664.2|34681.7|34661.7|34722.8|34679.2|34678.4|34636|32
1649234170000|2022-04-06 08:36:10|34682.9|34662.9|34694.6|34674.6|34704.5|34677|34680.9|34650.7|26
1649234180000|2022-04-06 08:36:20|34694.1|34674.1|34711|34691|34711.7|34691.7|34693.6|34673.6|34
1649234190000|2022-04-06 08:36:30|34708.8|34688.8|34692.9|34672.9|34708.8|34688.8|34692|34672|27
1649234200000|2022-04-06 08:36:40|34693.6|34673.6|34694.2|34674.2|34694.2|34674.2|34689.7|34669.7|31
1649234210000|2022-04-06 08:36:50|34694.6|34674.6|34692.9|34672.9|34694.6|34674.6|34691|34671|32
1649234220000|2022-04-06 08:37:00|34692.3|34672.3|34708.7|34688.7|34710.1|34690.1|34687.3|34667.3|34
1649234230000|2022-04-06 08:37:10|34710.5|34690.5|34716.9|34696.9|34739.6|34697.8|34710.5|34674.9|36
1649234240000|2022-04-06 08:37:20|34716.8|34696.8|34727.1|34661.8|34729.1|34698.9|34701|34659.6|33
1649234250000|2022-04-06 08:37:30|34726.9|34664.1|34699.1|34649.1|34731.9|34684.6|34687.3|34643.9|36
1649234260000|2022-04-06 08:37:40|34700|34650|34686.1|34666.1|34712.8|34666.1|34678.3|34637.6|30
1649234270000|2022-04-06 08:37:50|34685.3|34665.3|34679.7|34659.7|34685.3|34665.3|34679.1|34659.1|22
1649234280000|2022-04-06 08:38:00|34681.3|34661.3|34689.3|34669.3|34698.7|34678.7|34681.1|34661.1|32
1649234290000|2022-04-06 08:38:10|34689.5|34669.5|34693.3|34673.3|34694.4|34674.4|34688.6|34668.6|25
1649234300000|2022-04-06 08:38:20|34693.4|34673.4|34685.8|34665.8|34694.6|34674.6|34684.9|34664.9|29
1649234310000|2022-04-06 08:38:30|34686.6|34666.6|34682.9|34662.9|34687.1|34667.1|34682.2|34662.2|25
1649234320000|2022-04-06 08:38:40|34683.3|34663.3|34681|34661|34683.7|34663.7|34679.5|34659.5|29
1649234330000|2022-04-06 08:38:50|34681.7|34661.7|34677.1|34657.1|34681.7|34661.7|34677.1|34657.1|29
1649234340000|2022-04-06 08:39:00|34677|34657|34676.9|34656.9|34678.6|34658.6|34676.6|34656.6|27
1649234350000|2022-04-06 08:39:10|34676.4|34656.4|34686.2|34666.2|34687.7|34667.7|34669.9|34649.9|28
1649234360000|2022-04-06 08:39:20|34685.4|34665.4|34685.4|34665.4|34687.8|34667.8|34685.4|34665.4|29
1649234370000|2022-04-06 08:39:30|34685.8|34665.8|34681|34661|34685.9|34665.9|34680.9|34660.9|24
1649234380000|2022-04-06 08:39:40|34681.1|34661.1|34676.5|34656.5|34681.5|34661.5|34676.3|34656.3|28
1649234390000|2022-04-06 08:39:50|34676.6|34656.6|34674.8|34654.8|34677|34657|34674.5|34654.5|27
1649234400000|2022-04-06 08:40:00|34674.9|34654.9|34678.6|34658.6|34680.7|34660.7|34674.9|34654.9|33
1649234410000|2022-04-06 08:40:10|34678.4|34658.4|34676|34656|34679|34659|34675.5|34655.5|29
1649234420000|2022-04-06 08:40:20|34676.1|34656.1|34679.7|34659.7|34681.1|34661.1|34675.6|34655.6|27
1649234430000|2022-04-06 08:40:30|34680|34660|34679.4|34659.4|34680.2|34660.2|34678.4|34658.4|26
1649234440000|2022-04-06 08:40:40|34679.2|34659.2|34683.3|34663.3|34683.4|34663.4|34679.2|34659.2|21
1649234450000|2022-04-06 08:40:50|34683.2|34663.2|34688|34668|34688.5|34668.5|34683.2|34663.2|27
1649234460000|2022-04-06 08:41:00|34686.9|34666.9|34682.7|34662.7|34687.3|34667.3|34681.8|34661.8|21
1649234470000|2022-04-06 08:41:10|34682.2|34662.2|34680|34660|34682.3|34662.3|34679.9|34659.9|27
1649234480000|2022-04-06 08:41:20|34680.5|34660.5|34683.7|34663.7|34684.9|34664.9|34680.2|34660.2|24
1649234490000|2022-04-06 08:41:30|34684.2|34664.2|34683.8|34663.8|34684.7|34664.7|34683.5|34663.5|21
1649234500000|2022-04-06 08:41:40|34683.7|34663.7|34693.5|34673.5|34695.4|34675.4|34683.6|34663.6|34
1649234510000|2022-04-06 08:41:50|34694|34674|34690.1|34670.1|34694|34674|34690.1|34670.1|18
1649234520000|2022-04-06 08:42:00|34690.4|34670.4|34691.8|34671.8|34692.4|34672.4|34688.9|34668.9|28
1649234530000|2022-04-06 08:42:10|34692|34672|34689.2|34669.2|34692|34672|34687.5|34667.5|27
1649234540000|2022-04-06 08:42:20|34689.4|34669.4|34686.8|34666.8|34689.4|34669.4|34685.1|34665.1|23
1649234550000|2022-04-06 08:42:30|34686.4|34666.4|34686.7|34666.7|34687.1|34667.1|34685.2|34665.2|21
1649234560000|2022-04-06 08:42:40|34686.6|34666.6|34684.5|34664.5|34688.8|34668.8|34681.9|34661.9|29
1649234570000|2022-04-06 08:42:50|34683.5|34663.5|34685.6|34665.6|34686.7|34666.7|34683.3|34663.3|22
1649234580000|2022-04-06 08:43:00|34685.4|34665.4|34684.3|34664.3|34686|34666|34684.3|34664.3|25
1649234590000|2022-04-06 08:43:10|34683.8|34663.8|34681|34661|34683.8|34663.8|34680|34660|22
1649234600000|2022-04-06 08:43:20|34681.3|34661.3|34681.2|34661.2|34681.8|34661.8|34678.9|34658.9|21
1649234610000|2022-04-06 08:43:30|34681.3|34661.3|34684.9|34664.9|34685.7|34665.7|34681.2|34661.2|27
1649234620000|2022-04-06 08:43:40|34684.8|34664.8|34685.4|34665.4|34685.7|34665.7|34684.4|34664.4|28
1649234630000|2022-04-06 08:43:50|34685.6|34665.6|34682.7|34662.7|34686.1|34666.1|34682.7|34662.7|28
1649234640000|2022-04-06 08:44:00|34682.6|34662.6|34682.1|34662.1|34683.9|34663.9|34679.7|34659.7|27
1649234650000|2022-04-06 08:44:10|34682.6|34662.6|34682|34662|34683.1|34663.1|34678.4|34658.4|24
1649234660000|2022-04-06 08:44:20|34681.9|34661.9|34682.3|34662.3|34684.1|34664.1|34680.2|34660.2|25
1649234670000|2022-04-06 08:44:30|34682.6|34662.6|34681.5|34661.5|34682.7|34662.7|34680.6|34660.6|26
1649234680000|2022-04-06 08:44:40|34681.6|34661.6|34677.9|34657.9|34681.6|34661.6|34677.9|34657.9|19
1649234690000|2022-04-06 08:44:50|34676.6|34656.6|34674.3|34654.3|34678.4|34658.4|34667.9|34647.9|28
1649234700000|2022-04-06 08:45:00|34674.5|34654.5|34677|34657|34677.5|34657.5|34673.3|34653.3|30
1649234710000|2022-04-06 08:45:10|34677.2|34657.2|34679|34659|34679.7|34659.7|34676.5|34656.5|24
1649234720000|2022-04-06 08:45:20|34678.7|34658.7|34679.8|34659.8|34679.9|34659.9|34678.3|34658.3|17
1649234730000|2022-04-06 08:45:30|34679.4|34659.4|34681.7|34661.7|34683.8|34663.8|34678.2|34658.2|32
1649234740000|2022-04-06 08:45:40|34682.1|34662.1|34650.2|34630.2|34682.1|34662.1|34647.9|34627.9|34
1649234750000|2022-04-06 08:45:50|34649.9|34629.9|34665.1|34600.8|34667.8|34630.1|34628.6|34596.3|32
1649234760000|2022-04-06 08:46:00|34665.9|34601.1|34657.9|34607.9|34671.5|34608.3|34657.3|34599.7|31
1649234770000|2022-04-06 08:46:10|34657.4|34607.4|34656.9|34606.9|34664.7|34608.4|34656.4|34601.5|26
1649234780000|2022-04-06 08:46:20|34658.6|34608.6|34652.2|34632.2|34659.4|34632.2|34646|34608.2|25
1649234790000|2022-04-06 08:46:30|34652.3|34632.3|34649.6|34629.6|34652.3|34632.3|34647.9|34627.9|23
1649234800000|2022-04-06 08:46:40|34650|34630|34647|34627|34650|34630|34644.5|34624.5|28
1649234810000|2022-04-06 08:46:50|34646.8|34626.8|34647.9|34627.9|34648.5|34628.5|34643.1|34623.1|28
1649234820000|2022-04-06 08:47:00|34648.8|34628.8|34641.4|34621.4|34649.6|34629.6|34641.4|34621.4|27
1649234830000|2022-04-06 08:47:10|34641.1|34621.1|34619.4|34599.4|34641.1|34621.1|34612.5|34592.5|34
1649234840000|2022-04-06 08:47:20|34620|34600|34625.1|34605.1|34629.1|34609.1|34618.7|34598.7|31
1649234850000|2022-04-06 08:47:30|34625.4|34605.4|34625.6|34605.6|34627.4|34607.4|34624.4|34604.4|22
1649234860000|2022-04-06 08:47:40|34625.4|34605.4|34625|34605|34627.5|34607.5|34624.4|34604.4|20
1649234870000|2022-04-06 08:47:50|34625.3|34605.3|34624.8|34604.8|34625.4|34605.4|34622.8|34602.8|28
1649234880000|2022-04-06 08:48:00|34624.7|34604.7|34624.9|34604.9|34625.3|34605.3|34623.7|34603.7|22
1649234890000|2022-04-06 08:48:10|34625.3|34605.3|34622.6|34602.6|34625.3|34605.3|34621.8|34601.8|17
1649234900000|2022-04-06 08:48:20|34622.4|34602.4|34618.6|34598.6|34622.9|34602.9|34618.5|34598.5|23
1649234910000|2022-04-06 08:48:30|34618.7|34598.7|34618.4|34598.4|34619.2|34599.2|34616.2|34596.2|24
1649234920000|2022-04-06 08:48:40|34618.3|34598.3|34606.9|34586.9|34618.3|34598.3|34606.5|34586.5|34
1649234930000|2022-04-06 08:48:50|34607.1|34587.1|34613.9|34593.9|34613.9|34593.9|34606.1|34586.1|31
1649234940000|2022-04-06 08:49:00|34612.1|34592.1|34613.5|34593.5|34613.5|34593.5|34609.1|34589.1|28
1649234950000|2022-04-06 08:49:10|34612.7|34592.7|34615.3|34595.3|34617.1|34597.1|34612.4|34592.4|22
1649234960000|2022-04-06 08:49:20|34614.8|34594.8|34618.9|34598.9|34618.9|34598.9|34607|34587|26
1649234970000|2022-04-06 08:49:30|34619.8|34599.8|34626.8|34606.8|34626.8|34606.8|34619.1|34599.1|28
1649234980000|2022-04-06 08:49:40|34627.4|34607.4|34626.4|34606.4|34630.6|34610.6|34625.3|34605.3|29
1649234990000|2022-04-06 08:49:50|34625.8|34605.8|34627.4|34607.4|34627.9|34607.9|34625.4|34605.4|26
1649235000000|2022-04-06 08:50:00|34627.1|34607.1|34620.8|34600.8|34627.6|34607.6|34620.8|34600.8|24
1649235010000|2022-04-06 08:50:10|34617.3|34597.3|34611.8|34591.8|34618.9|34598.9|34611.8|34591.8|30
1649235020000|2022-04-06 08:50:20|34612|34592|34613|34593|34613|34593|34611.4|34591.4|25
1649235030000|2022-04-06 08:50:30|34613.1|34593.1|34612.3|34592.3|34615.2|34595.2|34612.3|34592.3|20
1649235040000|2022-04-06 08:50:40|34612.5|34592.5|34619.5|34599.5|34619.8|34599.8|34612.5|34592.5|19
1649235050000|2022-04-06 08:50:50|34620.8|34600.8|34615.2|34595.2|34621.3|34601.3|34613.8|34593.8|27
1649235060000|2022-04-06 08:51:00|34615|34595|34620|34600|34620.2|34600.2|34613.4|34593.4|28
1649235070000|2022-04-06 08:51:10|34619.4|34599.4|34619|34599|34621.2|34601.2|34618.9|34598.9|27
1649235080000|2022-04-06 08:51:20|34619.1|34599.1|34621.5|34601.5|34621.5|34601.5|34618.5|34598.5|25
1649235090000|2022-04-06 08:51:30|34621.6|34601.6|34615.4|34595.4|34621.7|34601.7|34614.2|34594.2|30
1649235100000|2022-04-06 08:51:40|34615.5|34595.5|34618.5|34598.5|34619|34599|34615.5|34595.5|29
1649235110000|2022-04-06 08:51:50|34618.7|34598.7|34627.9|34607.9|34631.5|34611.5|34618.7|34598.7|23
1649235120000|2022-04-06 08:52:00|34628|34608|34640.9|34620.9|34646.3|34626.3|34623.4|34603.4|34
1649235130000|2022-04-06 08:52:10|34641|34621|34638.7|34618.7|34644.4|34624.4|34638.1|34618.1|24
1649235140000|2022-04-06 08:52:20|34639.3|34619.3|34638.4|34618.4|34639.7|34619.7|34637.5|34617.5|22
1649235150000|2022-04-06 08:52:30|34638.9|34618.9|34640.3|34620.3|34640.3|34620.3|34638.4|34618.4|14
1649235160000|2022-04-06 08:52:40|34640.2|34620.2|34644|34624|34646.7|34626.7|34639.2|34619.2|27
1649235170000|2022-04-06 08:52:50|34644.1|34624.1|34644.2|34624.2|34644.2|34624.2|34641.9|34621.9|21
1649235180000|2022-04-06 08:53:00|34644.3|34624.3|34647.2|34627.2|34648.9|34628.9|34644.2|34624.2|23
1649235190000|2022-04-06 08:53:10|34648.1|34628.1|34648.4|34628.4|34651|34631|34647.6|34627.6|27
1649235200000|2022-04-06 08:53:20|34648.5|34628.5|34645.4|34625.4|34649.2|34629.2|34645.2|34625.2|28
1649235210000|2022-04-06 08:53:30|34645.5|34625.5|34644.6|34624.6|34646|34626|34643.9|34623.9|27
1649235220000|2022-04-06 08:53:40|34645.1|34625.1|34628.2|34608.2|34646.6|34626.6|34627.7|34607.7|33
1649235230000|2022-04-06 08:53:50|34628.3|34608.3|34646.8|34596.8|34653.7|34610.6|34627.5|34583.8|32
1649235240000|2022-04-06 08:54:00|34647|34597|34650.9|34600.9|34650.9|34625.8|34634.5|34597|23
1649235250000|2022-04-06 08:54:10|34651.7|34601.7|34653|34603|34663.7|34605.7|34651.7|34590.3|23
1649235260000|2022-04-06 08:54:20|34653.7|34603.7|34645.1|34625.1|34660.9|34626.8|34641.3|34596.8|22
1649235270000|2022-04-06 08:54:30|34658|34638|34652.9|34632.9|34658|34638|34647.8|34627.8|32
1649235280000|2022-04-06 08:54:40|34652.8|34632.8|34655.5|34635.5|34656.6|34636.6|34652.7|34632.7|24
1649235290000|2022-04-06 08:54:50|34655.4|34635.4|34656.8|34636.8|34657.7|34637.7|34655.3|34635.3|23
1649235300000|2022-04-06 08:55:00|34656.5|34636.5|34655.1|34635.1|34657|34637|34654.6|34634.6|23
1649235310000|2022-04-06 08:55:10|34655.2|34635.2|34650.6|34630.6|34655.2|34635.2|34648.7|34628.7|30
1649235320000|2022-04-06 08:55:20|34651.1|34631.1|34650.8|34630.8|34652|34632|34649.6|34629.6|21
1649235330000|2022-04-06 08:55:30|34651|34631|34656.3|34636.3|34656.3|34636.3|34650.1|34630.1|24
1649235340000|2022-04-06 08:55:40|34656.2|34636.2|34662.2|34642.2|34663.6|34643.6|34655.2|34635.2|32
1649235350000|2022-04-06 08:55:50|34662.5|34642.5|34663.7|34643.7|34664.1|34644.1|34661.9|34641.9|16
1649235360000|2022-04-06 08:56:00|34662.9|34642.9|34662.1|34642.1|34663.7|34643.7|34662.1|34642.1|16
1649235370000|2022-04-06 08:56:10|34662|34642|34662.5|34642.5|34662.5|34642.5|34661.3|34641.3|17
1649235380000|2022-04-06 08:56:20|34662.7|34642.7|34662.9|34642.9|34663|34643|34661.2|34641.2|24
1649235390000|2022-04-06 08:56:30|34662.6|34642.6|34665.4|34645.4|34669.9|34649.9|34662.6|34642.6|26
1649235400000|2022-04-06 08:56:40|34665.2|34645.2|34666.9|34646.9|34667.3|34647.3|34665.2|34645.2|18
1649235410000|2022-04-06 08:56:50|34665.9|34645.9|34665.2|34645.2|34666.1|34646.1|34665.2|34645.2|18
1649235420000|2022-04-06 08:57:00|34665.6|34645.6|34666.2|34646.2|34667.6|34647.6|34664.7|34644.7|20
1649235430000|2022-04-06 08:57:10|34666|34646|34664.9|34644.9|34666|34646|34663|34643|20
1649235440000|2022-04-06 08:57:20|34664.7|34644.7|34667.6|34647.6|34668.2|34648.2|34663.6|34643.6|24
1649235450000|2022-04-06 08:57:30|34667.2|34647.2|34669.2|34649.2|34670.2|34650.2|34666.8|34646.8|20
1649235460000|2022-04-06 08:57:40|34669.6|34649.6|34669.8|34649.8|34670.3|34650.3|34668.4|34648.4|30
1649235470000|2022-04-06 08:57:50|34669.6|34649.6|34672.3|34652.3|34678.4|34658.4|34669.6|34649.6|35
1649235480000|2022-04-06 08:58:00|34672|34652|34675.1|34655.1|34679.6|34659.6|34671.3|34651.3|22
1649235490000|2022-04-06 08:58:10|34674.7|34654.7|34675.5|34655.5|34677.4|34657.4|34674.7|34654.7|24
1649235500000|2022-04-06 08:58:20|34674|34654|34675.5|34655.5|34675.5|34655.5|34671.7|34651.7|33
1649235510000|2022-04-06 08:58:30|34675.1|34655.1|34674.7|34654.7|34676.6|34656.6|34674.3|34654.3|29
1649235520000|2022-04-06 08:58:40|34674.4|34654.4|34670.2|34650.2|34675|34655|34670.2|34650.2|25
1649235530000|2022-04-06 08:58:50|34671.1|34651.1|34670.1|34650.1|34671.6|34651.6|34668.3|34648.3|35
1649235540000|2022-04-06 08:59:00|34670.3|34650.3|34664.4|34644.4|34671.4|34651.4|34663.2|34643.2|31
1649235550000|2022-04-06 08:59:10|34663.4|34643.4|34661.4|34641.4|34663.8|34643.8|34660.7|34640.7|32
1649235560000|2022-04-06 08:59:20|34662.4|34642.4|34657.4|34637.4|34662.4|34642.4|34652.3|34632.3|36
1649235570000|2022-04-06 08:59:30|34656.6|34636.6|34653.1|34633.1|34662.2|34642.2|34653.1|34633.1|31
1649235580000|2022-04-06 08:59:40|34650.8|34630.8|34655.2|34635.2|34655.2|34635.2|34650.5|34630.5|27
1649235590000|2022-04-06 08:59:50|34655|34635|34655.8|34635.8|34656.7|34636.7|34655|34635|21
1649235600000|2022-04-06 09:00:00|34655.9|34635.9|34648.6|34628.6|34658.1|34638.1|34647.2|34627.2|38
1649235610000|2022-04-06 09:00:10|34648.2|34628.2|34648.2|34628.2|34648.5|34628.5|34644.5|34624.5|25
1649235620000|2022-04-06 09:00:20|34647.3|34627.3|34650.3|34630.3|34652.3|34632.3|34646.6|34626.6|25
1649235630000|2022-04-06 09:00:30|34650.4|34630.4|34653.4|34633.4|34653.7|34633.7|34649.5|34629.5|25
1649235640000|2022-04-06 09:00:40|34653.2|34633.2|34660.7|34640.7|34660.7|34640.7|34653.2|34633.2|28
1649235650000|2022-04-06 09:00:50|34660.2|34640.2|34660.9|34640.9|34661.9|34641.9|34659.5|34639.5|26
1649235660000|2022-04-06 09:01:00|34660.6|34640.6|34661.6|34641.6|34662|34642|34660.1|34640.1|27
1649235670000|2022-04-06 09:01:10|34661.5|34641.5|34660.6|34640.6|34663.6|34643.6|34659.9|34639.9|22
1649235680000|2022-04-06 09:01:20|34660.5|34640.5|34659.9|34639.9|34661.1|34641.1|34659.9|34639.9|23
1649235690000|2022-04-06 09:01:30|34660.3|34640.3|34657.6|34637.6|34660.4|34640.4|34654.5|34634.5|31
1649235700000|2022-04-06 09:01:40|34657.2|34637.2|34657.8|34637.8|34660|34640|34657.2|34637.2|33
1649235710000|2022-04-06 09:01:50|34659|34639|34663.7|34643.7|34663.9|34643.9|34659|34639|26
1649235720000|2022-04-06 09:02:00|34663.8|34643.8|34663.2|34643.2|34665.4|34645.4|34662.4|34642.4|28
1649235730000|2022-04-06 09:02:10|34664.1|34644.1|34665.9|34645.9|34666.8|34646.8|34663.5|34643.5|20
1649235740000|2022-04-06 09:02:20|34665.8|34645.8|34667.6|34647.6|34669.5|34649.5|34664.4|34644.4|34
1649235750000|2022-04-06 09:02:30|34667|34647|34671.7|34651.7|34672.4|34652.4|34667|34647|26
1649235760000|2022-04-06 09:02:40|34673|34653|34671.7|34651.7|34673|34653|34669.8|34649.8|26
1649235770000|2022-04-06 09:02:50|34671.2|34651.2|34673.8|34653.8|34675.6|34655.6|34670.5|34650.5|23
1649235780000|2022-04-06 09:03:00|34674.1|34654.1|34680.1|34660.1|34680.3|34660.3|34673.2|34653.2|36
1649235790000|2022-04-06 09:03:10|34679.5|34659.5|34677.4|34657.4|34679.5|34659.5|34676.3|34656.3|20
1649235800000|2022-04-06 09:03:20|34677.8|34657.8|34675.5|34655.5|34678.8|34658.8|34675.5|34655.5|26
1649235810000|2022-04-06 09:03:30|34675.1|34655.1|34682.6|34662.6|34684.2|34664.2|34675.1|34655.1|25
1649235820000|2022-04-06 09:03:40|34682.8|34662.8|34683.9|34663.9|34683.9|34663.9|34680.7|34660.7|27
1649235830000|2022-04-06 09:03:50|34683.3|34663.3|34684.7|34664.7|34686.7|34666.7|34683.2|34663.2|22
1649235840000|2022-04-06 09:04:00|34684.9|34664.9|34692.2|34672.2|34692.7|34672.7|34684.9|34664.9|28
1649235850000|2022-04-06 09:04:10|34691.9|34671.9|34693.8|34673.8|34698.9|34678.9|34690.7|34670.7|25
1649235860000|2022-04-06 09:04:20|34694.5|34674.5|34696.5|34676.5|34699.3|34679.3|34694.4|34674.4|28
1649235870000|2022-04-06 09:04:30|34696.4|34676.4|34697.2|34677.2|34698.1|34678.1|34696.4|34676.4|19
1649235880000|2022-04-06 09:04:40|34696.4|34676.4|34696.3|34676.3|34696.5|34676.5|34693.2|34673.2|28
1649235890000|2022-04-06 09:04:50|34695.4|34675.4|34697.6|34677.6|34699.6|34679.6|34695.4|34675.4|30
1649235900000|2022-04-06 09:05:00|34697.4|34677.4|34697.7|34677.7|34697.9|34677.9|34695.1|34675.1|33
1649235910000|2022-04-06 09:05:10|34697.5|34677.5|34700.1|34680.1|34700.1|34680.1|34697.5|34677.5|21
1649235920000|2022-04-06 09:05:20|34700.4|34680.4|34699.8|34679.8|34700.7|34680.7|34699.5|34679.5|26
1649235930000|2022-04-06 09:05:30|34700.2|34680.2|34697.3|34677.3|34700.2|34680.2|34696.6|34676.6|21
1649235940000|2022-04-06 09:05:40|34697.5|34677.5|34695.1|34675.1|34698.2|34678.2|34694.7|34674.7|24
1649235950000|2022-04-06 09:05:50|34695.4|34675.4|34699.8|34679.8|34702.9|34682.9|34694.7|34674.7|22
1649235960000|2022-04-06 09:06:00|34699.5|34679.5|34697.6|34677.6|34700.6|34680.6|34696.3|34676.3|23
1649235970000|2022-04-06 09:06:10|34697.5|34677.5|34699.5|34679.5|34702.4|34682.4|34697.1|34677.1|40
1649235980000|2022-04-06 09:06:20|34699.9|34679.9|34700.5|34680.5|34700.9|34680.9|34698.7|34678.7|38
1649235990000|2022-04-06 09:06:30|34700.2|34680.2|34700.3|34680.3|34702.2|34682.2|34699.1|34679.1|31
1649236000000|2022-04-06 09:06:40|34700.2|34680.2|34700.5|34680.5|34705.5|34685.5|34698.8|34678.8|23
1649236010000|2022-04-06 09:06:50|34700.6|34680.6|34710.7|34690.7|34711|34691|34699.4|34679.4|30
1649236020000|2022-04-06 09:07:00|34708.5|34688.5|34710.8|34690.8|34711.7|34691.7|34708.1|34688.1|30
1649236030000|2022-04-06 09:07:10|34711.1|34691.1|34711.9|34691.9|34712.7|34692.7|34710.8|34690.8|17
1649236040000|2022-04-06 09:07:20|34712|34692|34704.8|34684.8|34712|34692|34704.7|34684.7|20
1649236050000|2022-04-06 09:07:30|34704.7|34684.7|34705.3|34685.3|34706.6|34686.6|34703.8|34683.8|23
1649236060000|2022-04-06 09:07:40|34705.4|34685.4|34726|34706|34727.4|34707.4|34704.7|34684.7|30
1649236070000|2022-04-06 09:07:50|34726.8|34706.8|34730|34710|34730|34710|34721.9|34701.9|33
1649236080000|2022-04-06 09:08:00|34729.7|34709.7|34732.1|34712.1|34737.4|34717.4|34729.2|34709.2|33
1649236090000|2022-04-06 09:08:10|34733|34713|34774.8|34709.4|34774.8|34732.3|34733|34709.4|35
1649236100000|2022-04-06 09:08:20|34765.3|34715.3|34750.5|34730.5|34766.9|34730.8|34749.2|34714.9|27
1649236110000|2022-04-06 09:08:30|34750.3|34730.3|34746.2|34726.2|34770.2|34730.5|34743.2|34704.5|28
1649236120000|2022-04-06 09:08:40|34746.9|34726.9|34744.7|34724.7|34763|34743|34739.2|34719.2|33
1649236130000|2022-04-06 09:08:50|34743.6|34723.6|34744.8|34724.8|34745.9|34725.9|34742.2|34722.2|26
1649236140000|2022-04-06 09:09:00|34745|34725|34743.2|34723.2|34745|34725|34742.2|34722.2|17
1649236150000|2022-04-06 09:09:10|34742.9|34722.9|34741.6|34721.6|34743.8|34723.8|34741.4|34721.4|15
1649236160000|2022-04-06 09:09:20|34741.7|34721.7|34740.4|34720.4|34742.1|34722.1|34740.1|34720.1|20
1649236170000|2022-04-06 09:09:30|34740.2|34720.2|34744.9|34724.9|34770.3|34725.4|34740.2|34699.2|19
1649236180000|2022-04-06 09:09:40|34744|34724|34744.7|34724.7|34745.3|34725.3|34744|34724|26
1649236190000|2022-04-06 09:09:50|34744.5|34724.5|34744.5|34724.5|34745.7|34725.7|34740.2|34720.2|24
1649236200000|2022-04-06 09:10:00|34744.4|34724.4|34739.9|34719.9|34744.5|34724.5|34739.9|34719.9|14
1649236210000|2022-04-06 09:10:10|34739.8|34719.8|34740.8|34720.8|34742.1|34722.1|34737.8|34717.8|17
1649236220000|2022-04-06 09:10:20|34741|34721|34740.6|34720.6|34741.7|34721.7|34739.8|34719.8|22
1649236230000|2022-04-06 09:10:30|34740.5|34720.5|34740.4|34720.4|34740.6|34720.6|34737.8|34717.8|20
1649236240000|2022-04-06 09:10:40|34741.6|34721.6|34750|34730|34750.2|34730.2|34741.4|34721.4|30
1649236250000|2022-04-06 09:10:50|34749.3|34729.3|34751.6|34731.6|34751.6|34731.6|34749.3|34729.3|25
1649236260000|2022-04-06 09:11:00|34752|34732|34759.4|34739.4|34764.5|34744.5|34752|34732|34
1649236270000|2022-04-06 09:11:10|34758.6|34738.6|34757.9|34737.9|34759.8|34739.8|34757.4|34737.4|29
1649236280000|2022-04-06 09:11:20|34759.4|34739.4|34760.7|34740.7|34762.2|34742.2|34758.8|34738.8|25
1649236290000|2022-04-06 09:11:30|34760.8|34740.8|34762.7|34742.7|34763.6|34743.6|34760.3|34740.3|26
1649236300000|2022-04-06 09:11:40|34763.1|34743.1|34761|34741|34763.3|34743.3|34760.7|34740.7|27
1649236310000|2022-04-06 09:11:50|34761.3|34741.3|34760.5|34740.5|34761.6|34741.6|34759.8|34739.8|24
1649236320000|2022-04-06 09:12:00|34760.7|34740.7|34761.6|34741.6|34763.3|34743.3|34760|34740|24
1649236330000|2022-04-06 09:12:10|34761.7|34741.7|34757.9|34737.9|34761.8|34741.8|34757.3|34737.3|31
1649236340000|2022-04-06 09:12:20|34758|34738|34756.1|34736.1|34758|34738|34756.1|34736.1|27
1649236350000|2022-04-06 09:12:30|34755.8|34735.8|34769.7|34749.7|34770.4|34750.4|34753.7|34733.7|31
1649236360000|2022-04-06 09:12:40|34769.3|34749.3|34772.5|34752.5|34794.8|34753.4|34767.7|34728.7|29
1649236370000|2022-04-06 09:12:50|34772.7|34752.7|34773.6|34753.6|34774.8|34754.8|34772.6|34752.6|26
1649236380000|2022-04-06 09:13:00|34772.8|34752.8|34762|34742|34787.3|34752.8|34761.5|34721.3|29
1649236390000|2022-04-06 09:13:10|34762.5|34742.5|34756.8|34736.8|34762.5|34742.5|34755.9|34735.9|35
1649236400000|2022-04-06 09:13:20|34756.5|34736.5|34757.9|34737.9|34760.3|34740.3|34755.3|34735.3|38
1649236410000|2022-04-06 09:13:30|34758|34738|34762.4|34742.4|34765.6|34745.6|34757.9|34737.9|28
1649236420000|2022-04-06 09:13:40|34762.3|34742.3|34763|34743|34763.7|34743.7|34762.3|34742.3|28
1649236430000|2022-04-06 09:13:50|34763.1|34743.1|34767.3|34747.3|34771.4|34751.4|34761.1|34741.1|21
1649236440000|2022-04-06 09:14:00|34768|34748|34775.9|34755.9|34777|34757|34759.8|34739.8|26
1649236450000|2022-04-06 09:14:10|34776.6|34756.6|34779.4|34759.4|34780.5|34760.5|34774.9|34754.9|30
1649236460000|2022-04-06 09:14:20|34779.8|34759.8|34780|34760|34785.1|34765.1|34779.8|34759.8|29
1649236470000|2022-04-06 09:14:30|34779.8|34759.8|34782.8|34762.8|34782.8|34762.8|34779.2|34759.2|27
1649236480000|2022-04-06 09:14:40|34782.9|34762.9|34784.1|34764.1|34786.9|34766.9|34782.9|34762.9|23
1649236490000|2022-04-06 09:14:50|34783.8|34763.8|34784.6|34764.6|34785.3|34765.3|34783.5|34763.5|26
1649236500000|2022-04-06 09:15:00|34784.8|34764.8|34786.4|34766.4|34786.4|34766.4|34783.4|34763.4|21
1649236510000|2022-04-06 09:15:10|34786.2|34766.2|34775.2|34755.2|34786.7|34766.7|34775.2|34755.2|25
1649236520000|2022-04-06 09:15:20|34777.8|34757.8|34775.9|34755.9|34798.5|34758.1|34773.7|34736|35
1649236530000|2022-04-06 09:15:30|34775.2|34755.2|34775.4|34755.4|34776.7|34756.7|34774|34754|24
1649236540000|2022-04-06 09:15:40|34775.2|34755.2|34780.1|34760.1|34780.1|34760.1|34774.3|34754.3|24
1649236550000|2022-04-06 09:15:50|34779.7|34759.7|34780.7|34760.7|34781|34761|34779.5|34759.5|19
1649236560000|2022-04-06 09:16:00|34781.1|34761.1|34779.9|34759.9|34781.1|34761.1|34779.6|34759.6|20
1649236570000|2022-04-06 09:16:10|34781.3|34761.3|34779|34759|34784|34764|34775.1|34755.1|28
1649236580000|2022-04-06 09:16:20|34780.7|34760.7|34780.6|34760.6|34783|34763|34777.6|34757.6|32
1649236590000|2022-04-06 09:16:30|34780.9|34760.9|34780.6|34760.6|34781.8|34761.8|34777|34757|28
1649236600000|2022-04-06 09:16:40|34780.5|34760.5|34784.4|34764.4|34785|34765|34778.2|34758.2|31
1649236610000|2022-04-06 09:16:50|34784.3|34764.3|34781.6|34761.6|34785|34765|34780.5|34760.5|30
1649236620000|2022-04-06 09:17:00|34781.2|34761.2|34777.3|34757.3|34781.2|34761.2|34777.3|34757.3|28
1649236630000|2022-04-06 09:17:10|34777.1|34757.1|34777.6|34757.6|34779.4|34759.4|34777.1|34757.1|23
1649236640000|2022-04-06 09:17:20|34777.7|34757.7|34780.8|34760.8|34780.8|34760.8|34777.6|34757.6|21
1649236650000|2022-04-06 09:17:30|34779.8|34759.8|34780.3|34760.3|34781.4|34761.4|34779.3|34759.3|19
1649236660000|2022-04-06 09:17:40|34780.1|34760.1|34778.9|34758.9|34780.2|34760.2|34778.8|34758.8|16
1649236670000|2022-04-06 09:17:50|34778.7|34758.7|34775|34755|34779.9|34759.9|34774.4|34754.4|20
1649236680000|2022-04-06 09:18:00|34774.5|34754.5|34775.8|34755.8|34776.6|34756.6|34774.5|34754.5|20
1649236690000|2022-04-06 09:18:10|34775.5|34755.5|34779.2|34759.2|34779.3|34759.3|34775|34755|18
1649236700000|2022-04-06 09:18:20|34778.8|34758.8|34781.2|34761.2|34781.7|34761.7|34777.3|34757.3|20
1649236710000|2022-04-06 09:18:30|34780.9|34760.9|34782|34762|34782.7|34762.7|34780.1|34760.1|22
1649236720000|2022-04-06 09:18:40|34781.9|34761.9|34779.6|34759.6|34782.6|34762.6|34779.6|34759.6|23
1649236730000|2022-04-06 09:18:50|34779.9|34759.9|34782|34762|34783.6|34763.6|34779.1|34759.1|28
1649236740000|2022-04-06 09:19:00|34782.3|34762.3|34785.8|34765.8|34786.6|34766.6|34779.9|34759.9|26
1649236750000|2022-04-06 09:19:10|34785.3|34765.3|34785|34765|34785.3|34765.3|34783.9|34763.9|20
1649236760000|2022-04-06 09:19:20|34785.1|34765.1|34785.4|34765.4|34785.6|34765.6|34784.1|34764.1|14
1649236770000|2022-04-06 09:19:30|34785.5|34765.5|34784.5|34764.5|34785.5|34765.5|34784.5|34764.5|16
1649236780000|2022-04-06 09:19:40|34784.4|34764.4|34783.9|34763.9|34784.4|34764.4|34781|34761|29
1649236790000|2022-04-06 09:19:50|34783.2|34763.2|34783.7|34763.7|34784|34764|34781.3|34761.3|23
1649236800000|2022-04-06 09:20:00|34783.8|34763.8|34787.9|34767.9|34787.9|34767.9|34783.8|34763.8|25
1649236810000|2022-04-06 09:20:10|34787.7|34767.7|34788.1|34768.1|34788.4|34768.4|34787.2|34767.2|23
1649236820000|2022-04-06 09:20:20|34788|34768|34789.8|34769.8|34790|34770|34787.6|34767.6|20
1649236830000|2022-04-06 09:20:30|34789.7|34769.7|34789.6|34769.6|34789.7|34769.7|34788.2|34768.2|19
1649236840000|2022-04-06 09:20:40|34789.4|34769.4|34789.6|34769.6|34790.1|34770.1|34789.4|34769.4|12
1649236850000|2022-04-06 09:20:50|34789.7|34769.7|34794|34774|34794.1|34774.1|34789.7|34769.7|26
1649236860000|2022-04-06 09:21:00|34793.7|34773.7|34794.6|34774.6|34795.2|34775.2|34793.7|34773.7|25
1649236870000|2022-04-06 09:21:10|34793.8|34773.8|34796.2|34776.2|34796.2|34776.2|34793.3|34773.3|27
1649236880000|2022-04-06 09:21:20|34796.5|34776.5|34796|34776|34798.7|34778.7|34795.8|34775.8|20
1649236890000|2022-04-06 09:21:30|34796.3|34776.3|34796|34776|34797|34777|34796|34776|22
1649236900000|2022-04-06 09:21:40|34796.3|34776.3|34806.2|34786.2|34806.2|34786.2|34795.6|34775.6|27
1649236910000|2022-04-06 09:21:50|34805.9|34785.9|34805.9|34785.9|34806.6|34786.6|34804.9|34784.9|20
1649236920000|2022-04-06 09:22:00|34806|34786|34807.1|34787.1|34807.3|34787.3|34805.7|34785.7|19
1649236930000|2022-04-06 09:22:10|34807.5|34787.5|34806.9|34786.9|34810.6|34790.6|34804.3|34784.3|26
1649236940000|2022-04-06 09:22:20|34807.1|34787.1|34807.4|34787.4|34807.5|34787.5|34804.6|34784.6|23
1649236950000|2022-04-06 09:22:30|34806.5|34786.5|34806|34786|34807.1|34787.1|34802.6|34782.6|23
1649236960000|2022-04-06 09:22:40|34805.2|34785.2|34801.5|34781.5|34807.9|34787.9|34800.8|34780.8|25
1649236970000|2022-04-06 09:22:50|34801.1|34781.1|34803.9|34783.9|34804.4|34784.4|34800.1|34780.1|22
1649236980000|2022-04-06 09:23:00|34803.6|34783.6|34805.7|34785.7|34806.1|34786.1|34802.5|34782.5|25
1649236990000|2022-04-06 09:23:10|34806.8|34786.8|34806.1|34786.1|34810|34790|34805.7|34785.7|26
1649237000000|2022-04-06 09:23:20|34805.6|34785.6|34804.1|34784.1|34806.5|34786.5|34803.3|34783.3|28
1649237010000|2022-04-06 09:23:30|34803.9|34783.9|34803.6|34783.6|34804.4|34784.4|34803.1|34783.1|21
1649237020000|2022-04-06 09:23:40|34803.8|34783.8|34804|34784|34804.1|34784.1|34802.8|34782.8|15
1649237030000|2022-04-06 09:23:50|34804.1|34784.1|34803.2|34783.2|34804.3|34784.3|34802.9|34782.9|13
1649237040000|2022-04-06 09:24:00|34803.1|34783.1|34802.7|34782.7|34806|34786|34802.7|34782.7|20
1649237050000|2022-04-06 09:24:10|34804.2|34784.2|34808.3|34788.3|34810.2|34790.2|34802.2|34782.2|24
1649237060000|2022-04-06 09:24:20|34810|34790|34809.1|34789.1|34812.1|34792.1|34808.7|34788.7|27
1649237070000|2022-04-06 09:24:30|34808.9|34788.9|34810.4|34790.4|34814.6|34794.6|34808.6|34788.6|23
1649237080000|2022-04-06 09:24:40|34810.3|34790.3|34805.8|34785.8|34813.9|34793.9|34805.8|34785.8|28
1649237090000|2022-04-06 09:24:50|34807.1|34787.1|34810|34790|34810.4|34790.4|34805.8|34785.8|22
1649237100000|2022-04-06 09:25:00|34810.3|34790.3|34810.1|34790.1|34810.6|34790.6|34808.9|34788.9|11
1649237110000|2022-04-06 09:25:10|34811.3|34791.3|34807.8|34787.8|34811.9|34791.9|34805.6|34785.6|28
1649237120000|2022-04-06 09:25:20|34808.1|34788.1|34806.7|34786.7|34808.5|34788.5|34804.8|34784.8|21
1649237130000|2022-04-06 09:25:30|34806.6|34786.6|34806.7|34786.7|34806.7|34786.7|34805.5|34785.5|17
1649237140000|2022-04-06 09:25:40|34808.1|34788.1|34811.7|34791.7|34811.8|34791.8|34807.1|34787.1|15
1649237150000|2022-04-06 09:25:50|34811.3|34791.3|34810.1|34790.1|34813.7|34793.7|34809.3|34789.3|27
1649237160000|2022-04-06 09:26:00|34809.9|34789.9|34812.2|34792.2|34813.5|34793.5|34809.3|34789.3|19
1649237170000|2022-04-06 09:26:10|34812.6|34792.6|34811.9|34791.9|34812.6|34792.6|34811.5|34791.5|20
1649237180000|2022-04-06 09:26:20|34812.1|34792.1|34811.2|34791.2|34812.4|34792.4|34810.7|34790.7|15
1649237190000|2022-04-06 09:26:30|34811.5|34791.5|34811.4|34791.4|34814.1|34794.1|34810.8|34790.8|20
1649237200000|2022-04-06 09:26:40|34811.1|34791.1|34812.3|34792.3|34813.1|34793.1|34811.1|34791.1|12
1649237210000|2022-04-06 09:26:50|34812.5|34792.5|34815|34795|34816.7|34796.7|34812.3|34792.3|19
1649237220000|2022-04-06 09:27:00|34814.6|34794.6|34815.1|34795.1|34815.6|34795.6|34814.3|34794.3|21
1649237230000|2022-04-06 09:27:10|34814.7|34794.7|34813.4|34793.4|34814.7|34794.7|34813|34793|16
1649237240000|2022-04-06 09:27:20|34813.5|34793.5|34815.1|34795.1|34819.4|34799.4|34813.4|34793.4|20
1649237250000|2022-04-06 09:27:30|34814.7|34794.7|34820.2|34800.2|34822.9|34802.9|34814.1|34794.1|21
1649237260000|2022-04-06 09:27:40|34820.9|34800.9|34817.9|34797.9|34821.3|34801.3|34815.7|34795.7|26
1649237270000|2022-04-06 09:27:50|34817.6|34797.6|34817.6|34797.6|34819.3|34799.3|34816.6|34796.6|20
1649237280000|2022-04-06 09:28:00|34817.2|34797.2|34815.7|34795.7|34817.6|34797.6|34814.6|34794.6|16
1649237290000|2022-04-06 09:28:10|34815.9|34795.9|34818.7|34798.7|34818.7|34798.7|34814.9|34794.9|15
1649237300000|2022-04-06 09:28:20|34818.6|34798.6|34816.3|34796.3|34819.1|34799.1|34815.5|34795.5|21
1649237310000|2022-04-06 09:28:30|34815.8|34795.8|34816|34796|34816.5|34796.5|34815.4|34795.4|18
1649237320000|2022-04-06 09:28:40|34815.9|34795.9|34817.9|34797.9|34818.8|34798.8|34815.9|34795.9|16
1649237330000|2022-04-06 09:28:50|34818|34798|34819.5|34799.5|34819.8|34799.8|34816.7|34796.7|20
1649237340000|2022-04-06 09:29:00|34817.7|34797.7|34819|34799|34821.3|34801.3|34817.7|34797.7|13
1649237350000|2022-04-06 09:29:10|34821.8|34801.8|34819.3|34799.3|34821.8|34801.8|34817.6|34797.6|16
1649237360000|2022-04-06 09:29:20|34819.6|34799.6|34818.3|34798.3|34820.6|34800.6|34818|34798|19
1649237370000|2022-04-06 09:29:30|34818.2|34798.2|34819.3|34799.3|34823.5|34803.5|34817|34797|26
1649237380000|2022-04-06 09:29:40|34820.1|34800.1|34818|34798|34820.1|34800.1|34817.5|34797.5|19
1649237390000|2022-04-06 09:29:50|34818.8|34798.8|34820.9|34800.9|34821.6|34801.6|34816.7|34796.7|19
1649237400000|2022-04-06 09:30:00|34821.1|34801.1|34817.1|34797.1|34821.2|34801.2|34814.8|34794.8|28
1649237410000|2022-04-06 09:30:10|34816.1|34796.1|34816.8|34796.8|34817.8|34797.8|34815.1|34795.1|16
1649237420000|2022-04-06 09:30:20|34816.9|34796.9|34812.7|34792.7|34817.1|34797.1|34812.7|34792.7|23
1649237430000|2022-04-06 09:30:30|34812.4|34792.4|34813.4|34793.4|34813.4|34793.4|34811|34791|23
1649237440000|2022-04-06 09:30:40|34812.9|34792.9|34814.8|34794.8|34816.2|34796.2|34812.9|34792.9|21
1649237450000|2022-04-06 09:30:50|34814.2|34794.2|34812.2|34792.2|34815.1|34795.1|34812.2|34792.2|21
1649237460000|2022-04-06 09:31:00|34812.3|34792.3|34813.2|34793.2|34813.7|34793.7|34810.5|34790.5|13
1649237470000|2022-04-06 09:31:10|34813.3|34793.3|34809.8|34789.8|34813.3|34793.3|34808.7|34788.7|19
1649237480000|2022-04-06 09:31:20|34810.3|34790.3|34808|34788|34810.3|34790.3|34807|34787|13
1649237490000|2022-04-06 09:31:30|34807.9|34787.9|34808.3|34788.3|34809.1|34789.1|34807.9|34787.9|11
1649237500000|2022-04-06 09:31:40|34808.6|34788.6|34811.9|34791.9|34816|34796|34807.1|34787.1|19
1649237510000|2022-04-06 09:31:50|34813.4|34793.4|34807.9|34787.9|34813.4|34793.4|34805.9|34785.9|26
1649237520000|2022-04-06 09:32:00|34807.4|34787.4|34811.4|34791.4|34811.5|34791.5|34806.9|34786.9|19
1649237530000|2022-04-06 09:32:10|34811.2|34791.2|34808.8|34788.8|34812.9|34792.9|34806.7|34786.7|32
1649237540000|2022-04-06 09:32:20|34809.1|34789.1|34805.7|34785.7|34809.6|34789.6|34805.7|34785.7|20
1649237550000|2022-04-06 09:32:30|34806|34786|34804.8|34784.8|34806.4|34786.4|34803.3|34783.3|29
1649237560000|2022-04-06 09:32:40|34804.9|34784.9|34801|34781|34804.9|34784.9|34800.9|34780.9|17
1649237570000|2022-04-06 09:32:50|34800.6|34780.6|34797.2|34777.2|34802.9|34782.9|34797.1|34777.1|21
1649237580000|2022-04-06 09:33:00|34797.5|34777.5|34795.6|34775.6|34797.9|34777.9|34795.6|34775.6|15
1649237590000|2022-04-06 09:33:10|34796.3|34776.3|34796.5|34776.5|34797.2|34777.2|34794.6|34774.6|16
1649237600000|2022-04-06 09:33:20|34796.6|34776.6|34795.1|34775.1|34798.7|34778.7|34793.2|34773.2|27
1649237610000|2022-04-06 09:33:30|34795|34775|34792.5|34772.5|34795.7|34775.7|34792.3|34772.3|16
1649237620000|2022-04-06 09:33:40|34792.7|34772.7|34790.5|34770.5|34796.5|34776.5|34790.5|34770.5|13
1649237630000|2022-04-06 09:33:50|34791.3|34771.3|34791.8|34771.8|34797.2|34777.2|34791.3|34771.3|21
1649237640000|2022-04-06 09:34:00|34791.5|34771.5|34800|34780|34801.7|34781.7|34790.7|34770.7|26
1649237650000|2022-04-06 09:34:10|34799.7|34779.7|34803.4|34783.4|34803.5|34783.5|34799.7|34779.7|20
1649237660000|2022-04-06 09:34:20|34801.3|34781.3|34798.2|34778.2|34802.5|34782.5|34794|34774|31
1649237670000|2022-04-06 09:34:30|34798.1|34778.1|34801.2|34781.2|34802.2|34782.2|34798.1|34778.1|22
1649237680000|2022-04-06 09:34:40|34800.3|34780.3|34803.6|34783.6|34806.4|34786.4|34799.9|34779.9|19
1649237690000|2022-04-06 09:34:50|34803.3|34783.3|34802.7|34782.7|34804|34784|34801.1|34781.1|23
1649237700000|2022-04-06 09:35:00|34803.3|34783.3|34807.1|34787.1|34810.8|34790.8|34802.2|34782.2|30
1649237710000|2022-04-06 09:35:10|34807.4|34787.4|34806.7|34786.7|34808.4|34788.4|34805.5|34785.5|20
1649237720000|2022-04-06 09:35:20|34806.1|34786.1|34807|34787|34807.2|34787.2|34806.1|34786.1|14
1649237730000|2022-04-06 09:35:30|34806.8|34786.8|34802.8|34782.8|34806.9|34786.9|34801.5|34781.5|22
1649237740000|2022-04-06 09:35:40|34802.6|34782.6|34799.4|34779.4|34804.9|34784.9|34798.5|34778.5|30
1649237750000|2022-04-06 09:35:50|34799.2|34779.2|34795.4|34775.4|34799.9|34779.9|34794.2|34774.2|27
1649237760000|2022-04-06 09:36:00|34795.2|34775.2|34796.1|34776.1|34796.8|34776.8|34795.2|34775.2|27
1649237770000|2022-04-06 09:36:10|34795.6|34775.6|34794|34774|34797.5|34777.5|34793.5|34773.5|21
1649237780000|2022-04-06 09:36:20|34794.1|34774.1|34799.1|34779.1|34799.2|34779.2|34794.1|34774.1|20
1649237790000|2022-04-06 09:36:30|34798.8|34778.8|34796.7|34776.7|34799|34779|34796.2|34776.2|26
1649237800000|2022-04-06 09:36:40|34796.6|34776.6|34800.1|34780.1|34801.8|34781.8|34796.3|34776.3|24
1649237810000|2022-04-06 09:36:50|34799.8|34779.8|34802.5|34782.5|34802.8|34782.8|34799.1|34779.1|22
1649237820000|2022-04-06 09:37:00|34802.8|34782.8|34803.4|34783.4|34805|34785|34801.9|34781.9|27
1649237830000|2022-04-06 09:37:10|34803.5|34783.5|34800.6|34780.6|34803.7|34783.7|34800.6|34780.6|23
1649237840000|2022-04-06 09:37:20|34801.1|34781.1|34802.9|34782.9|34803.7|34783.7|34800.8|34780.8|13
1649237850000|2022-04-06 09:37:30|34803.3|34783.3|34801.9|34781.9|34813|34793|34798.9|34778.9|26
1649237860000|2022-04-06 09:37:40|34801.4|34781.4|34802.2|34782.2|34803.1|34783.1|34801.1|34781.1|18
1649237870000|2022-04-06 09:37:50|34802.5|34782.5|34804.3|34784.3|34805.7|34785.7|34801.1|34781.1|22
1649237880000|2022-04-06 09:38:00|34804.5|34784.5|34802.8|34782.8|34807.2|34787.2|34801.2|34781.2|30
1649237890000|2022-04-06 09:38:10|34803.3|34783.3|34803.8|34783.8|34807|34787|34798.2|34778.2|24
1649237900000|2022-04-06 09:38:20|34803.5|34783.5|34796.9|34776.9|34805.7|34785.7|34795.7|34775.7|19
1649237910000|2022-04-06 09:38:30|34796.8|34776.8|34799|34779|34799.9|34779.9|34795.7|34775.7|23
1649237920000|2022-04-06 09:38:40|34798.8|34778.8|34802.2|34782.2|34805.4|34785.4|34797.1|34777.1|26
1649237930000|2022-04-06 09:38:50|34802.8|34782.8|34802.2|34782.2|34803.2|34783.2|34802|34782|15
1649237940000|2022-04-06 09:39:00|34801.9|34781.9|34797.9|34777.9|34804.2|34784.2|34797.7|34777.7|24
1649237950000|2022-04-06 09:39:10|34798.3|34778.3|34798|34778|34799.9|34779.9|34797.7|34777.7|22
1649237960000|2022-04-06 09:39:20|34797.7|34777.7|34795|34775|34797.7|34777.7|34794.5|34774.5|22
1649237970000|2022-04-06 09:39:30|34795.2|34775.2|34799.5|34779.5|34800.5|34780.5|34795.2|34775.2|21
1649237980000|2022-04-06 09:39:40|34797.9|34777.9|34799.5|34779.5|34800.7|34780.7|34797.9|34777.9|21
1649237990000|2022-04-06 09:39:50|34799.2|34779.2|34795.2|34775.2|34799.3|34779.3|34793.7|34773.7|15
1649238000000|2022-04-06 09:40:00|34794.6|34774.6|34796.2|34776.2|34796.3|34776.3|34794.6|34774.6|11
1649238010000|2022-04-06 09:40:10|34796.8|34776.8|34797.5|34777.5|34799.4|34779.4|34796.3|34776.3|15
1649238020000|2022-04-06 09:40:20|34800.2|34780.2|34800.4|34780.4|34801.1|34781.1|34798.1|34778.1|19
1649238030000|2022-04-06 09:40:30|34800.5|34780.5|34800.5|34780.5|34801.8|34781.8|34799.5|34779.5|16
1649238040000|2022-04-06 09:40:40|34800.3|34780.3|34794.5|34774.5|34800.3|34780.3|34793.9|34773.9|12
1649238050000|2022-04-06 09:40:50|34794|34774|34784.8|34764.8|34794|34774|34784.4|34764.4|19
1649238060000|2022-04-06 09:41:00|34786.8|34766.8|34786.4|34766.4|34789.5|34769.5|34784.9|34764.9|28
1649238070000|2022-04-06 09:41:10|34787.2|34767.2|34789.7|34769.7|34790.1|34770.1|34786.3|34766.3|20
1649238080000|2022-04-06 09:41:20|34789.9|34769.9|34785.7|34765.7|34789.9|34769.9|34782|34762|20
1649238090000|2022-04-06 09:41:30|34785.4|34765.4|34786.9|34766.9|34790.4|34770.4|34780.7|34760.7|28
1649238100000|2022-04-06 09:41:40|34785.8|34765.8|34786.4|34766.4|34788.4|34768.4|34785.3|34765.3|18
1649238110000|2022-04-06 09:41:50|34786.3|34766.3|34780.4|34760.4|34788.2|34768.2|34779.2|34759.2|27
1649238120000|2022-04-06 09:42:00|34780.8|34760.8|34775.2|34755.2|34783.1|34763.1|34773.5|34753.5|28
1649238130000|2022-04-06 09:42:10|34779.9|34759.9|34777.7|34757.7|34783.9|34763.9|34774.2|34754.2|30
1649238140000|2022-04-06 09:42:20|34779.4|34759.4|34779.5|34759.5|34780.7|34760.7|34778.7|34758.7|20
1649238150000|2022-04-06 09:42:30|34780.2|34760.2|34778.7|34758.7|34780.2|34760.2|34776.5|34756.5|18
1649238160000|2022-04-06 09:42:40|34778.5|34758.5|34779.2|34759.2|34780.1|34760.1|34777.4|34757.4|13
1649238170000|2022-04-06 09:42:50|34779.9|34759.9|34774.7|34754.7|34780.4|34760.4|34774.2|34754.2|24
1649238180000|2022-04-06 09:43:00|34775.2|34755.2|34773.8|34753.8|34777.5|34757.5|34773.2|34753.2|23
1649238190000|2022-04-06 09:43:10|34773.5|34753.5|34776.5|34756.5|34776.8|34756.8|34773.5|34753.5|22
1649238200000|2022-04-06 09:43:20|34776.2|34756.2|34775.5|34755.5|34776.7|34756.7|34775|34755|16
1649238210000|2022-04-06 09:43:30|34775|34755|34777.2|34757.2|34777.2|34757.2|34775|34755|21
1649238220000|2022-04-06 09:43:40|34777.3|34757.3|34779.9|34759.9|34781.9|34761.9|34777.3|34757.3|18
1649238230000|2022-04-06 09:43:50|34781.7|34761.7|34787.7|34767.7|34787.8|34767.8|34779.6|34759.6|23
1649238240000|2022-04-06 09:44:00|34786.6|34766.6|34784.5|34764.5|34786.6|34766.6|34782.6|34762.6|23
1649238250000|2022-04-06 09:44:10|34784.8|34764.8|34785.2|34765.2|34785.5|34765.5|34783.8|34763.8|13
1649238260000|2022-04-06 09:44:20|34784.7|34764.7|34786.7|34766.7|34787.6|34767.6|34781.5|34761.5|17
1649238270000|2022-04-06 09:44:30|34787.9|34767.9|34783.7|34763.7|34788.5|34768.5|34781.1|34761.1|19
1649238280000|2022-04-06 09:44:40|34784.1|34764.1|34790.1|34770.1|34792.8|34772.8|34779.9|34759.9|20
1649238290000|2022-04-06 09:44:50|34788.8|34768.8|34786.5|34766.5|34789.6|34769.6|34785.1|34765.1|24
1649238300000|2022-04-06 09:45:00|34786.4|34766.4|34787.3|34767.3|34787.4|34767.4|34783.5|34763.5|19
1649238310000|2022-04-06 09:45:10|34787.2|34767.2|34787|34767|34788|34768|34786.6|34766.6|19
1649238320000|2022-04-06 09:45:20|34787.1|34767.1|34786.4|34766.4|34787.8|34767.8|34785.7|34765.7|18
1649238330000|2022-04-06 09:45:30|34786|34766|34784.4|34764.4|34786.5|34766.5|34782.2|34762.2|22
1649238340000|2022-04-06 09:45:40|34785.2|34765.2|34790.3|34770.3|34790.5|34770.5|34785.2|34765.2|24
1649238350000|2022-04-06 09:45:50|34790.1|34770.1|34786.9|34766.9|34791.3|34771.3|34786.9|34766.9|23
1649238360000|2022-04-06 09:46:00|34787.1|34767.1|34787|34767|34788.4|34768.4|34785.8|34765.8|28
1649238370000|2022-04-06 09:46:10|34783.8|34763.8|34764.7|34744.7|34783.8|34763.8|34761.2|34741.2|30
1649238380000|2022-04-06 09:46:20|34765.2|34745.2|34765.1|34745.1|34766.4|34746.4|34764.4|34744.4|21
1649238390000|2022-04-06 09:46:30|34765.5|34745.5|34765.5|34745.5|34767.2|34747.2|34763.9|34743.9|20
1649238400000|2022-04-06 09:46:40|34765.4|34745.4|34764.4|34744.4|34766.1|34746.1|34762.1|34742.1|20
1649238410000|2022-04-06 09:46:50|34765|34745|34764.6|34744.6|34765.2|34745.2|34763.4|34743.4|13
1649238420000|2022-04-06 09:47:00|34763.2|34743.2|34759.4|34739.4|34763.8|34743.8|34757.2|34737.2|20
1649238430000|2022-04-06 09:47:10|34759.2|34739.2|34760.4|34740.4|34761.7|34741.7|34759|34739|20
1649238440000|2022-04-06 09:47:20|34760|34740|34760.5|34740.5|34761.1|34741.1|34759.5|34739.5|9
1649238450000|2022-04-06 09:47:30|34761.7|34741.7|34762.4|34742.4|34762.8|34742.8|34761.4|34741.4|17
1649238460000|2022-04-06 09:47:40|34762.8|34742.8|34761.8|34741.8|34763.5|34743.5|34761.1|34741.1|16
1649238470000|2022-04-06 09:47:50|34761.9|34741.9|34765.7|34745.7|34765.7|34745.7|34760.8|34740.8|18
1649238480000|2022-04-06 09:48:00|34767.1|34747.1|34760.2|34740.2|34767.1|34747.1|34757.6|34737.6|32
1649238490000|2022-04-06 09:48:10|34757.8|34737.8|34771.6|34721.6|34781.1|34738.8|34754.8|34716.5|26
1649238500000|2022-04-06 09:48:20|34770.6|34720.6|34768.2|34718.2|34770.6|34720.6|34767.8|34717.8|28
1649238510000|2022-04-06 09:48:30|34768|34718|34768.2|34718.2|34770.4|34720.4|34768|34718|21
1649238520000|2022-04-06 09:48:40|34768|34718|34754|34734|34770.4|34734.8|34753.8|34718|27
1649238530000|2022-04-06 09:48:50|34753.8|34733.8|34754|34734|34754.9|34734.9|34753.5|34733.5|10
1649238540000|2022-04-06 09:49:00|34753.9|34733.9|34754.2|34734.2|34754.9|34734.9|34748.1|34728.1|21
1649238550000|2022-04-06 09:49:10|34754.3|34734.3|34755.6|34735.6|34757.3|34737.3|34753.5|34733.5|15
1649238560000|2022-04-06 09:49:20|34755.9|34735.9|34760.7|34740.7|34760.7|34740.7|34755.2|34735.2|19
1649238570000|2022-04-06 09:49:30|34754.8|34734.8|34753.5|34733.5|34759.8|34739.8|34751.7|34731.7|30
1649238580000|2022-04-06 09:49:40|34753|34733|34751.9|34731.9|34754.2|34734.2|34751.9|34731.9|26
1649238590000|2022-04-06 09:49:50|34751.5|34731.5|34754.3|34734.3|34754.4|34734.4|34751.5|34731.5|26
1649238600000|2022-04-06 09:50:00|34754|34734|34753.9|34733.9|34755.6|34735.6|34753.9|34733.9|27
1649238610000|2022-04-06 09:50:10|34754.2|34734.2|34756.2|34736.2|34759.6|34739.6|34754.2|34734.2|28
1649238620000|2022-04-06 09:50:20|34758.2|34738.2|34760.3|34740.3|34761.6|34741.6|34755.7|34735.7|25
1649238630000|2022-04-06 09:50:30|34760.9|34740.9|34760.5|34740.5|34761.2|34741.2|34759.8|34739.8|25
1649238640000|2022-04-06 09:50:40|34760.1|34740.1|34761.6|34741.6|34764.6|34744.6|34760.1|34740.1|24
1649238650000|2022-04-06 09:50:50|34762.5|34742.5|34762|34742|34763.3|34743.3|34762|34742|20
1649238660000|2022-04-06 09:51:00|34762.4|34742.4|34761.7|34741.7|34764.5|34744.5|34761.1|34741.1|21
1649238670000|2022-04-06 09:51:10|34761.6|34741.6|34762.2|34742.2|34762.2|34742.2|34760.9|34740.9|22
1649238680000|2022-04-06 09:51:20|34762.1|34742.1|34759.1|34739.1|34762.1|34742.1|34757.2|34737.2|15
1649238690000|2022-04-06 09:51:30|34758.8|34738.8|34757.8|34737.8|34759.8|34739.8|34757.7|34737.7|24
1649238700000|2022-04-06 09:51:40|34758.3|34738.3|34759.2|34739.2|34760.5|34740.5|34758.2|34738.2|21
1649238710000|2022-04-06 09:51:50|34758.9|34738.9|34758.9|34738.9|34760|34740|34758.3|34738.3|23
1649238720000|2022-04-06 09:52:00|34759.1|34739.1|34759.3|34739.3|34760.7|34740.7|34758.6|34738.6|20
1649238730000|2022-04-06 09:52:10|34759.6|34739.6|34759.9|34739.9|34762.7|34742.7|34759.3|34739.3|29
1649238740000|2022-04-06 09:52:20|34760.2|34740.2|34762.1|34742.1|34762.4|34742.4|34759.1|34739.1|17
1649238750000|2022-04-06 09:52:30|34763.7|34743.7|34761.3|34741.3|34764.5|34744.5|34760.8|34740.8|29
1649238760000|2022-04-06 09:52:40|34760.7|34740.7|34761.3|34741.3|34761.8|34741.8|34760.5|34740.5|20
1649238770000|2022-04-06 09:52:50|34761.2|34741.2|34756|34736|34761.2|34741.2|34756|34736|27
1649238780000|2022-04-06 09:53:00|34757.5|34737.5|34757|34737|34758.5|34738.5|34756.7|34736.7|27
1649238790000|2022-04-06 09:53:10|34757.3|34737.3|34758.5|34738.5|34759|34739|34756.8|34736.8|23
1649238800000|2022-04-06 09:53:20|34758.8|34738.8|34757.9|34737.9|34759.8|34739.8|34755.7|34735.7|13
1649238810000|2022-04-06 09:53:30|34759.7|34739.7|34762.2|34742.2|34762.5|34742.5|34757.8|34737.8|17
1649238820000|2022-04-06 09:53:40|34758.8|34738.8|34756.5|34736.5|34760.7|34740.7|34755.1|34735.1|20
1649238830000|2022-04-06 09:53:50|34756.4|34736.4|34756.5|34736.5|34757.1|34737.1|34755.7|34735.7|18
1649238840000|2022-04-06 09:54:00|34756.8|34736.8|34756.1|34736.1|34756.9|34736.9|34756|34736|14
1649238850000|2022-04-06 09:54:10|34756.9|34736.9|34757.2|34737.2|34758|34738|34756.8|34736.8|16
1649238860000|2022-04-06 09:54:20|34756.9|34736.9|34755.2|34735.2|34757.7|34737.7|34755.2|34735.2|13
1649238870000|2022-04-06 09:54:30|34755.8|34735.8|34761.5|34741.5|34762|34742|34755.8|34735.8|14
1649238880000|2022-04-06 09:54:40|34761.1|34741.1|34762.6|34742.6|34762.6|34742.6|34760.5|34740.5|20
1649238890000|2022-04-06 09:54:50|34762.4|34742.4|34765|34745|34765.7|34745.7|34762.4|34742.4|17
1649238900000|2022-04-06 09:55:00|34764.2|34744.2|34762.5|34742.5|34764.2|34744.2|34762.1|34742.1|16
1649238910000|2022-04-06 09:55:10|34762.4|34742.4|34762.8|34742.8|34763.2|34743.2|34760.5|34740.5|17
1649238920000|2022-04-06 09:55:20|34762.7|34742.7|34760.9|34740.9|34762.9|34742.9|34760.7|34740.7|23
1649238930000|2022-04-06 09:55:30|34760.8|34740.8|34760.7|34740.7|34760.8|34740.8|34758.9|34738.9|19
1649238940000|2022-04-06 09:55:40|34759.9|34739.9|34758.8|34738.8|34760|34740|34758.8|34738.8|13
1649238950000|2022-04-06 09:55:50|34758.9|34738.9|34759.9|34739.9|34759.9|34739.9|34758.5|34738.5|16
1649238960000|2022-04-06 09:56:00|34759.6|34739.6|34759.2|34739.2|34760.1|34740.1|34759.2|34739.2|15
1649238970000|2022-04-06 09:56:10|34759.5|34739.5|34759.3|34739.3|34759.7|34739.7|34759.1|34739.1|16
1649238980000|2022-04-06 09:56:20|34759.6|34739.6|34760.1|34740.1|34760.4|34740.4|34759.6|34739.6|14
1649238990000|2022-04-06 09:56:30|34759|34739|34766.2|34746.2|34766.2|34746.2|34759|34739|22
1649239000000|2022-04-06 09:56:40|34766.1|34746.1|34765|34745|34766.5|34746.5|34764.9|34744.9|29
1649239010000|2022-04-06 09:56:50|34765.1|34745.1|34766|34746|34766.1|34746.1|34765|34745|12
1649239020000|2022-04-06 09:57:00|34766.1|34746.1|34766.1|34746.1|34766.4|34746.4|34765.4|34745.4|18
1649239030000|2022-04-06 09:57:10|34766.2|34746.2|34768.4|34748.4|34769.7|34749.7|34766.1|34746.1|17
1649239040000|2022-04-06 09:57:20|34769.6|34749.6|34771.2|34751.2|34771.2|34751.2|34764.2|34744.2|23
1649239050000|2022-04-06 09:57:30|34771.4|34751.4|34773.7|34753.7|34774.8|34754.8|34771.1|34751.1|29
1649239060000|2022-04-06 09:57:40|34773.4|34753.4|34775.7|34755.7|34776.7|34756.7|34772.2|34752.2|26
1649239070000|2022-04-06 09:57:50|34775.6|34755.6|34772.1|34752.1|34778.1|34758.1|34772.1|34752.1|32
1649239080000|2022-04-06 09:58:00|34772.2|34752.2|34773|34753|34775.7|34755.7|34772.2|34752.2|27
1649239090000|2022-04-06 09:58:10|34772.9|34752.9|34770.8|34750.8|34773.3|34753.3|34770.7|34750.7|21
1649239100000|2022-04-06 09:58:20|34771.4|34751.4|34771.5|34751.5|34772|34752|34770.7|34750.7|13
1649239110000|2022-04-06 09:58:30|34771.2|34751.2|34772.5|34752.5|34772.5|34752.5|34768.8|34748.8|19
1649239120000|2022-04-06 09:58:40|34771.9|34751.9|34771.1|34751.1|34772.2|34752.2|34769.4|34749.4|16
1649239130000|2022-04-06 09:58:50|34770.3|34750.3|34772.9|34752.9|34773|34753|34769.7|34749.7|26
1649239140000|2022-04-06 09:59:00|34773.4|34753.4|34776.2|34756.2|34776.4|34756.4|34772.6|34752.6|15
1649239150000|2022-04-06 09:59:10|34777.5|34757.5|34772.4|34752.4|34777.5|34757.5|34772.4|34752.4|18
1649239160000|2022-04-06 09:59:20|34772.3|34752.3|34773.2|34753.2|34773.4|34753.4|34772.1|34752.1|12
1649239170000|2022-04-06 09:59:30|34773.8|34753.8|34772.1|34752.1|34774.3|34754.3|34771.3|34751.3|18
1649239180000|2022-04-06 09:59:40|34772.8|34752.8|34768.7|34748.7|34773.5|34753.5|34768.4|34748.4|25
1649239190000|2022-04-06 09:59:50|34770|34750|34770.1|34750.1|34771|34751|34768.5|34748.5|26
1649239200000|2022-04-06 10:00:00|34770.5|34750.5|34771.9|34751.9|34773.3|34753.3|34769.2|34749.2|32
1649239210000|2022-04-06 10:00:10|34771.6|34751.6|34767.9|34747.9|34771.6|34751.6|34764.5|34744.5|25
1649239220000|2022-04-06 10:00:20|34769|34749|34771.6|34751.6|34772.2|34752.2|34767.8|34747.8|29
1649239230000|2022-04-06 10:00:30|34771.4|34751.4|34771.5|34751.5|34772.5|34752.5|34771.3|34751.3|21
1649239240000|2022-04-06 10:00:40|34771.4|34751.4|34777.3|34757.3|34779.2|34759.2|34771.4|34751.4|35
1649239250000|2022-04-06 10:00:50|34778.4|34758.4|34773.9|34753.9|34778.9|34758.9|34772.8|34752.8|30
1649239260000|2022-04-06 10:01:00|34773.8|34753.8|34772.8|34752.8|34773.8|34753.8|34772.3|34752.3|19
1649239270000|2022-04-06 10:01:10|34773.4|34753.4|34774.5|34754.5|34775.3|34755.3|34773.4|34753.4|23
1649239280000|2022-04-06 10:01:20|34774.3|34754.3|34781.3|34761.3|34781.6|34761.6|34774|34754|23
1649239290000|2022-04-06 10:01:30|34777.8|34757.8|34780.7|34760.7|34781.8|34761.8|34776.7|34756.7|28
1649239300000|2022-04-06 10:01:40|34780.2|34760.2|34782.2|34762.2|34782.9|34762.9|34779.3|34759.3|22
1649239310000|2022-04-06 10:01:50|34782|34762|34782.8|34762.8|34783.4|34763.4|34781.9|34761.9|23
1649239320000|2022-04-06 10:02:00|34783.6|34763.6|34782|34762|34783.7|34763.7|34780.1|34760.1|23
1649239330000|2022-04-06 10:02:10|34781.2|34761.2|34781.6|34761.6|34782.7|34762.7|34780.9|34760.9|20
1649239340000|2022-04-06 10:02:20|34781.7|34761.7|34782.6|34762.6|34782.7|34762.7|34780|34760|23
1649239350000|2022-04-06 10:02:30|34782.5|34762.5|34780.1|34760.1|34782.5|34762.5|34779.4|34759.4|20
1649239360000|2022-04-06 10:02:40|34780.4|34760.4|34785.1|34765.1|34785.5|34765.5|34780.4|34760.4|24
1649239370000|2022-04-06 10:02:50|34785.4|34765.4|34778.8|34758.8|34785.8|34765.8|34776.1|34756.1|33
1649239380000|2022-04-06 10:03:00|34779.5|34759.5|34777.8|34757.8|34780.4|34760.4|34777.8|34757.8|28
1649239390000|2022-04-06 10:03:10|34777.7|34757.7|34777.2|34757.2|34779.4|34759.4|34774.9|34754.9|26
1649239400000|2022-04-06 10:03:20|34775.9|34755.9|34780|34760|34780.4|34760.4|34775.2|34755.2|26
1649239410000|2022-04-06 10:03:30|34779.3|34759.3|34779.5|34759.5|34780.4|34760.4|34778.7|34758.7|17
1649239420000|2022-04-06 10:03:40|34779.6|34759.6|34778.9|34758.9|34780.9|34760.9|34777.9|34757.9|15
1649239430000|2022-04-06 10:03:50|34778.8|34758.8|34776.1|34756.1|34779|34759|34774.3|34754.3|23
1649239440000|2022-04-06 10:04:00|34776.3|34756.3|34777.3|34757.3|34777.6|34757.6|34775.5|34755.5|24
1649239450000|2022-04-06 10:04:10|34777.1|34757.1|34777.6|34757.6|34777.7|34757.7|34777|34757|19
1649239460000|2022-04-06 10:04:20|34777.5|34757.5|34777.5|34757.5|34777.9|34757.9|34776.8|34756.8|15
1649239470000|2022-04-06 10:04:30|34777.6|34757.6|34776.4|34756.4|34777.7|34757.7|34774.2|34754.2|25
1649239480000|2022-04-06 10:04:40|34776.6|34756.6|34773.6|34753.6|34777|34757|34773.6|34753.6|19
1649239490000|2022-04-06 10:04:50|34773.5|34753.5|34769.1|34749.1|34773.9|34753.9|34769.1|34749.1|21
1649239500000|2022-04-06 10:05:00|34769.5|34749.5|34768.8|34748.8|34771.4|34751.4|34768.5|34748.5|22
1649239510000|2022-04-06 10:05:10|34769.2|34749.2|34770.8|34750.8|34772.2|34752.2|34768.4|34748.4|21
1649239520000|2022-04-06 10:05:20|34771.1|34751.1|34773.8|34753.8|34774.3|34754.3|34771|34751|25
1649239530000|2022-04-06 10:05:30|34774.2|34754.2|34772.9|34752.9|34774.7|34754.7|34771|34751|25
1649239540000|2022-04-06 10:05:40|34773.3|34753.3|34773.9|34753.9|34775.2|34755.2|34772.6|34752.6|23
1649239550000|2022-04-06 10:05:50|34774.1|34754.1|34775.3|34755.3|34776.5|34756.5|34774.1|34754.1|18
1649239560000|2022-04-06 10:06:00|34775.2|34755.2|34772.1|34752.1|34775.2|34755.2|34771.8|34751.8|21
1649239570000|2022-04-06 10:06:10|34772.7|34752.7|34773.8|34753.8|34774.6|34754.6|34771.9|34751.9|16
1649239580000|2022-04-06 10:06:20|34774|34754|34773.5|34753.5|34774.1|34754.1|34772.8|34752.8|9
1649239590000|2022-04-06 10:06:30|34773.3|34753.3|34773.6|34753.6|34773.8|34753.8|34773.2|34753.2|16
1649239600000|2022-04-06 10:06:40|34773.8|34753.8|34773|34753|34774|34754|34772|34752|18
1649239610000|2022-04-06 10:06:50|34773.1|34753.1|34770.7|34750.7|34774.1|34754.1|34770.4|34750.4|17
1649239620000|2022-04-06 10:07:00|34770.1|34750.1|34770.5|34750.5|34770.5|34750.5|34769.8|34749.8|13
1649239630000|2022-04-06 10:07:10|34770.4|34750.4|34767.1|34747.1|34770.4|34750.4|34767|34747|20
1649239640000|2022-04-06 10:07:20|34766.9|34746.9|34770.8|34750.8|34771.5|34751.5|34766.9|34746.9|23
1649239650000|2022-04-06 10:07:30|34770.5|34750.5|34770.8|34750.8|34771.3|34751.3|34770.5|34750.5|18
1649239660000|2022-04-06 10:07:40|34771|34751|34774|34754|34774.1|34754.1|34771|34751|15
1649239670000|2022-04-06 10:07:50|34773.9|34753.9|34773.5|34753.5|34774.9|34754.9|34772.8|34752.8|19
1649239680000|2022-04-06 10:08:00|34773.3|34753.3|34774.7|34754.7|34778.3|34758.3|34773.1|34753.1|21
1649239690000|2022-04-06 10:08:10|34774.8|34754.8|34777|34757|34778|34758|34774.8|34754.8|20
1649239700000|2022-04-06 10:08:20|34776.9|34756.9|34778.9|34758.9|34779.1|34759.1|34776.6|34756.6|23
1649239710000|2022-04-06 10:08:30|34778.8|34758.8|34778.5|34758.5|34778.8|34758.8|34777.5|34757.5|14
1649239720000|2022-04-06 10:08:40|34778.2|34758.2|34778.3|34758.3|34778.9|34758.9|34778|34758|10
1649239730000|2022-04-06 10:08:50|34778.2|34758.2|34778.2|34758.2|34780.1|34760.1|34778.2|34758.2|12
1649239740000|2022-04-06 10:09:00|34778.8|34758.8|34779.4|34759.4|34779.7|34759.7|34778.3|34758.3|16
1649239750000|2022-04-06 10:09:10|34779.5|34759.5|34779.5|34759.5|34779.9|34759.9|34779.1|34759.1|10
1649239760000|2022-04-06 10:09:20|34779.4|34759.4|34781.1|34761.1|34782.4|34762.4|34778.9|34758.9|25
1649239770000|2022-04-06 10:09:30|34781.3|34761.3|34785|34765|34785.2|34765.2|34780.6|34760.6|26
1649239780000|2022-04-06 10:09:40|34784.8|34764.8|34782.9|34762.9|34784.8|34764.8|34782.9|34762.9|20
1649239790000|2022-04-06 10:09:50|34782.8|34762.8|34780.9|34760.9|34784.9|34764.9|34780.9|34760.9|16
1649239800000|2022-04-06 10:10:00|34782|34762|34778.5|34758.5|34782|34762|34777.3|34757.3|26
1649239810000|2022-04-06 10:10:10|34779.2|34759.2|34781.9|34761.9|34781.9|34761.9|34778.1|34758.1|22
1649239820000|2022-04-06 10:10:20|34781.3|34761.3|34782.5|34762.5|34784.3|34764.3|34780|34760|25
1649239830000|2022-04-06 10:10:30|34782.3|34762.3|34779.8|34759.8|34783.3|34763.3|34779.4|34759.4|29
1649239840000|2022-04-06 10:10:40|34779.7|34759.7|34780.1|34760.1|34780.4|34760.4|34779.6|34759.6|15
1649239850000|2022-04-06 10:10:50|34782.1|34762.1|34783.4|34763.4|34783.7|34763.7|34780.6|34760.6|15
1649239860000|2022-04-06 10:11:00|34783|34763|34778.7|34758.7|34783|34763|34776.4|34756.4|28
1649239870000|2022-04-06 10:11:10|34779.8|34759.8|34783.3|34763.3|34784.2|34764.2|34779.6|34759.6|27
1649239880000|2022-04-06 10:11:20|34782.5|34762.5|34784.2|34764.2|34784.2|34764.2|34780.5|34760.5|19
1649239890000|2022-04-06 10:11:30|34784.3|34764.3|34786|34766|34787.5|34767.5|34784.3|34764.3|32
1649239900000|2022-04-06 10:11:40|34785.7|34765.7|34785.8|34765.8|34787.2|34767.2|34784.9|34764.9|28
1649239910000|2022-04-06 10:11:50|34785.9|34765.9|34784.2|34764.2|34787.1|34767.1|34781.3|34761.3|24
1649239920000|2022-04-06 10:12:00|34783.2|34763.2|34784.2|34764.2|34784.8|34764.8|34780.5|34760.5|25
1649239930000|2022-04-06 10:12:10|34783.6|34763.6|34782.4|34762.4|34784.4|34764.4|34782|34762|19
1649239940000|2022-04-06 10:12:20|34782|34762|34783|34763|34785.7|34765.7|34781.5|34761.5|24
1649239950000|2022-04-06 10:12:30|34782.6|34762.6|34774.9|34754.9|34783.5|34763.5|34771.6|34751.6|31
1649239960000|2022-04-06 10:12:40|34774.8|34754.8|34780|34760|34781.5|34761.5|34773.2|34753.2|20
1649239970000|2022-04-06 10:12:50|34781.9|34761.9|34780.1|34760.1|34781.9|34761.9|34779.3|34759.3|21
1649239980000|2022-04-06 10:13:00|34778.2|34758.2|34782|34762|34782|34762|34778.1|34758.1|14
1649239990000|2022-04-06 10:13:10|34782.5|34762.5|34780.3|34760.3|34783|34763|34780.3|34760.3|11
1649240000000|2022-04-06 10:13:20|34780.6|34760.6|34784.8|34764.8|34785.8|34765.8|34778.7|34758.7|22
1649240010000|2022-04-06 10:13:30|34784.1|34764.1|34784.6|34764.6|34789|34769|34777.7|34757.7|37
1649240020000|2022-04-06 10:13:40|34785.4|34765.4|34777.6|34757.6|34788.3|34768.3|34771|34751|31
1649240030000|2022-04-06 10:13:50|34778.4|34758.4|34778.7|34758.7|34781.4|34761.4|34777.3|34757.3|25
1649240040000|2022-04-06 10:14:00|34778|34758|34779.9|34759.9|34780.9|34760.9|34778|34758|21
1649240050000|2022-04-06 10:14:10|34777.4|34757.4|34778.7|34758.7|34780.4|34760.4|34777.4|34757.4|13
1649240060000|2022-04-06 10:14:20|34777.6|34757.6|34779.7|34759.7|34779.7|34759.7|34776.9|34756.9|27
1649240070000|2022-04-06 10:14:30|34778.6|34758.6|34777.6|34757.6|34779.2|34759.2|34768.6|34748.6|20
1649240080000|2022-04-06 10:14:40|34778.7|34758.7|34781.4|34761.4|34782.3|34762.3|34775.1|34755.1|30
1649240090000|2022-04-06 10:14:50|34780.8|34760.8|34776.3|34756.3|34783.2|34763.2|34775.3|34755.3|23
1649240100000|2022-04-06 10:15:00|34774.9|34754.9|34779.6|34759.6|34780.5|34760.5|34774.9|34754.9|22
1649240110000|2022-04-06 10:15:10|34779.5|34759.5|34782.5|34762.5|34783.6|34763.6|34779.5|34759.5|31
1649240120000|2022-04-06 10:15:20|34781.6|34761.6|34780.4|34760.4|34781.9|34761.9|34776.7|34756.7|23
1649240130000|2022-04-06 10:15:30|34780.1|34760.1|34783.6|34763.6|34784.9|34764.9|34779.6|34759.6|20
1649240140000|2022-04-06 10:15:40|34783|34763|34781.4|34761.4|34783.8|34763.8|34780.8|34760.8|21
1649240150000|2022-04-06 10:15:50|34783.4|34763.4|34783.1|34763.1|34785.4|34765.4|34780.7|34760.7|27
1649240160000|2022-04-06 10:16:00|34782.4|34762.4|34783.9|34763.9|34784.9|34764.9|34778.5|34758.5|27
1649240170000|2022-04-06 10:16:10|34783.4|34763.4|34793.4|34773.4|34795.3|34775.3|34775.9|34755.9|37
1649240180000|2022-04-06 10:16:20|34794.1|34774.1|34786|34766|34794.8|34774.8|34782.4|34762.4|31
1649240190000|2022-04-06 10:16:30|34784.4|34764.4|34778.8|34758.8|34784.4|34764.4|34778.8|34758.8|30
1649240200000|2022-04-06 10:16:40|34779.1|34759.1|34774.4|34754.4|34791.2|34771.2|34774.4|34754.4|29
1649240210000|2022-04-06 10:16:50|34774.9|34754.9|34775.4|34755.4|34777|34757|34772.4|34752.4|31
1649240220000|2022-04-06 10:17:00|34773.1|34753.1|34769.9|34749.9|34774.4|34754.4|34769.8|34749.8|29
1649240230000|2022-04-06 10:17:10|34770|34750|34778.5|34758.5|34779|34759|34769.8|34749.8|25
1649240240000|2022-04-06 10:17:20|34778.9|34758.9|34779.3|34759.3|34780.2|34760.2|34778.4|34758.4|31
1649240250000|2022-04-06 10:17:30|34779.7|34759.7|34779.5|34759.5|34780.2|34760.2|34778.5|34758.5|25
1649240260000|2022-04-06 10:17:40|34778.1|34758.1|34774|34754|34779.5|34759.5|34773.7|34753.7|26
1649240270000|2022-04-06 10:17:50|34774.2|34754.2|34768.6|34748.6|34774.4|34754.4|34768.6|34748.6|24
1649240280000|2022-04-06 10:18:00|34768.9|34748.9|34767.7|34747.7|34768.9|34748.9|34765.6|34745.6|26
1649240290000|2022-04-06 10:18:10|34768|34748|34766.9|34746.9|34768.1|34748.1|34764.8|34744.8|24
1649240300000|2022-04-06 10:18:20|34767.6|34747.6|34770.3|34750.3|34770.8|34750.8|34765.6|34745.6|24
1649240310000|2022-04-06 10:18:30|34770.7|34750.7|34772.8|34752.8|34773.7|34753.7|34768.4|34748.4|20
1649240320000|2022-04-06 10:18:40|34772.4|34752.4|34771.3|34751.3|34772.7|34752.7|34771.2|34751.2|21
1649240330000|2022-04-06 10:18:50|34771.1|34751.1|34772.9|34752.9|34774.4|34754.4|34766.9|34746.9|29
1649240340000|2022-04-06 10:19:00|34773.1|34753.1|34772.4|34752.4|34774|34754|34771.5|34751.5|20
1649240350000|2022-04-06 10:19:10|34772.2|34752.2|34776|34756|34776|34756|34770.5|34750.5|19
1649240360000|2022-04-06 10:19:20|34775.6|34755.6|34778.4|34758.4|34780.1|34760.1|34774.2|34754.2|25
1649240370000|2022-04-06 10:19:30|34778.1|34758.1|34781|34761|34781.1|34761.1|34777.9|34757.9|20
1649240380000|2022-04-06 10:19:40|34781.1|34761.1|34780.7|34760.7|34781.4|34761.4|34779.2|34759.2|15
1649240390000|2022-04-06 10:19:50|34781.2|34761.2|34777.2|34757.2|34781.3|34761.3|34777.2|34757.2|13
1649240400000|2022-04-06 10:20:00|34777.3|34757.3|34778.3|34758.3|34779|34759|34777.2|34757.2|19
1649240410000|2022-04-06 10:20:10|34777.1|34757.1|34778.1|34758.1|34778.1|34758.1|34775.9|34755.9|18
1649240420000|2022-04-06 10:20:20|34777.5|34757.5|34774.1|34754.1|34777.6|34757.6|34774.1|34754.1|15
1649240430000|2022-04-06 10:20:30|34774.6|34754.6|34774.5|34754.5|34774.7|34754.7|34774.1|34754.1|10
1649240440000|2022-04-06 10:20:40|34774|34754|34773.2|34753.2|34774.6|34754.6|34772.1|34752.1|16
1649240450000|2022-04-06 10:20:50|34773.3|34753.3|34774.5|34754.5|34774.5|34754.5|34772.5|34752.5|16
1649240460000|2022-04-06 10:21:00|34774.6|34754.6|34774.9|34754.9|34775|34755|34774.6|34754.6|9
1649240470000|2022-04-06 10:21:10|34774.8|34754.8|34774.2|34754.2|34775.1|34755.1|34774|34754|18
1649240480000|2022-04-06 10:21:20|34774.5|34754.5|34774.1|34754.1|34807.9|34765.7|34774.1|34742.1|20
1649240490000|2022-04-06 10:21:30|34774|34754|34773.3|34753.3|34780.6|34760.6|34771.2|34751.2|21
1649240500000|2022-04-06 10:21:40|34773.5|34753.5|34779.9|34759.9|34784.8|34764.8|34773.5|34753.5|27
1649240510000|2022-04-06 10:21:50|34779.5|34759.5|34777.7|34757.7|34779.5|34759.5|34777.7|34757.7|23
1649240520000|2022-04-06 10:22:00|34778|34758|34777|34757|34778.2|34758.2|34776.1|34756.1|20
1649240530000|2022-04-06 10:22:10|34777.2|34757.2|34778.1|34758.1|34778.2|34758.2|34777|34757|12
1649240540000|2022-04-06 10:22:20|34778.2|34758.2|34780.1|34760.1|34780.1|34760.1|34777.8|34757.8|23
1649240550000|2022-04-06 10:22:30|34780.7|34760.7|34781.2|34761.2|34781.9|34761.9|34780.7|34760.7|18
1649240560000|2022-04-06 10:22:40|34780.9|34760.9|34780.7|34760.7|34782.9|34762.9|34780.3|34760.3|17
1649240570000|2022-04-06 10:22:50|34780.5|34760.5|34782.9|34762.9|34783|34763|34780.5|34760.5|26
1649240580000|2022-04-06 10:23:00|34781.1|34761.1|34782.8|34762.8|34782.8|34762.8|34778.2|34758.2|24
1649240590000|2022-04-06 10:23:10|34782.7|34762.7|34778.3|34758.3|34782.7|34762.7|34778.3|34758.3|27
1649240600000|2022-04-06 10:23:20|34778.1|34758.1|34770.1|34750.1|34779.5|34759.5|34770.1|34750.1|24
1649240610000|2022-04-06 10:23:30|34769.7|34749.7|34769.2|34749.2|34770|34750|34769.2|34749.2|13
1649240620000|2022-04-06 10:23:40|34771.5|34751.5|34773.1|34753.1|34773.7|34753.7|34770.8|34750.8|27
1649240630000|2022-04-06 10:23:50|34772.8|34752.8|34775.4|34755.4|34775.4|34755.4|34772.3|34752.3|20
1649240640000|2022-04-06 10:24:00|34775.3|34755.3|34774.6|34754.6|34775.3|34755.3|34774.6|34754.6|16
1649240650000|2022-04-06 10:24:10|34780|34760|34780.9|34760.9|34781.1|34761.1|34778.9|34758.9|21
1649240660000|2022-04-06 10:24:20|34780.7|34760.7|34781.2|34761.2|34781.9|34761.9|34779.7|34759.7|22
1649240670000|2022-04-06 10:24:30|34781.4|34761.4|34779.4|34759.4|34781.4|34761.4|34778.9|34758.9|11
1649240680000|2022-04-06 10:24:40|34779.5|34759.5|34782.6|34762.6|34782.6|34762.6|34779.1|34759.1|15
1649240690000|2022-04-06 10:24:50|34782.5|34762.5|34784.9|34764.9|34787.6|34767.6|34782.1|34762.1|21
1649240700000|2022-04-06 10:25:00|34784.7|34764.7|34782.3|34762.3|34785.5|34765.5|34781.7|34761.7|33
1649240710000|2022-04-06 10:25:10|34782|34762|34780.9|34760.9|34782.3|34762.3|34780|34760|21
1649240720000|2022-04-06 10:25:20|34781.1|34761.1|34781.1|34761.1|34782.1|34762.1|34780.5|34760.5|33
1649240730000|2022-04-06 10:25:30|34781.3|34761.3|34781.8|34761.8|34783|34763|34781.1|34761.1|17
1649240740000|2022-04-06 10:25:40|34781.7|34761.7|34786.6|34766.6|34787.1|34767.1|34781.7|34761.7|26
1649240750000|2022-04-06 10:25:50|34785.9|34765.9|34778.7|34758.7|34786.5|34766.5|34777.5|34757.5|24
1649240760000|2022-04-06 10:26:00|34779.7|34759.7|34780|34760|34788.1|34768.1|34778.8|34758.8|23
1649240770000|2022-04-06 10:26:10|34778|34758|34781.1|34761.1|34781.5|34761.5|34778|34758|23
1649240780000|2022-04-06 10:26:20|34781.4|34761.4|34780|34760|34781.8|34761.8|34780|34760|16
1649240790000|2022-04-06 10:26:30|34780.1|34760.1|34781.8|34761.8|34782.8|34762.8|34779.9|34759.9|26
1649240800000|2022-04-06 10:26:40|34782.8|34762.8|34789.8|34769.8|34790.4|34770.4|34782.7|34762.7|18
1649240810000|2022-04-06 10:26:50|34789.9|34769.9|34783.6|34763.6|34795.2|34775.2|34783.5|34763.5|29
1649240820000|2022-04-06 10:27:00|34781.9|34761.9|34784.8|34764.8|34786.6|34766.6|34781.9|34761.9|33
1649240830000|2022-04-06 10:27:10|34784.5|34764.5|34786.5|34766.5|34786.9|34766.9|34784.3|34764.3|14
1649240840000|2022-04-06 10:27:20|34786.6|34766.6|34784.8|34764.8|34786.6|34766.6|34783.3|34763.3|20
1649240850000|2022-04-06 10:27:30|34785|34765|34784.7|34764.7|34786.1|34766.1|34783.4|34763.4|25
1649240860000|2022-04-06 10:27:40|34784.6|34764.6|34786.6|34766.6|34789.1|34769.1|34784.6|34764.6|25
1649240870000|2022-04-06 10:27:50|34786.4|34766.4|34788.7|34768.7|34788.9|34768.9|34785.9|34765.9|24
1649240880000|2022-04-06 10:28:00|34788.6|34768.6|34788.7|34768.7|34789|34769|34787.7|34767.7|17
1649240890000|2022-04-06 10:28:10|34789.8|34769.8|34790.5|34770.5|34794.8|34774.8|34789.8|34769.8|26
1649240900000|2022-04-06 10:28:20|34790.1|34770.1|34789.8|34769.8|34790.2|34770.2|34787.6|34767.6|21
1649240910000|2022-04-06 10:28:30|34789.1|34769.1|34788.9|34768.9|34789.7|34769.7|34788.3|34768.3|22
1649240920000|2022-04-06 10:28:40|34789.3|34769.3|34792.5|34772.5|34794.1|34774.1|34789.2|34769.2|26
1649240930000|2022-04-06 10:28:50|34792.6|34772.6|34795.2|34775.2|34795.2|34775.2|34792.3|34772.3|23
1649240940000|2022-04-06 10:29:00|34795.4|34775.4|34795.3|34775.3|34796.4|34776.4|34794.7|34774.7|17
1649240950000|2022-04-06 10:29:10|34794.9|34774.9|34793.8|34773.8|34794.9|34774.9|34790.8|34770.8|27
1649240960000|2022-04-06 10:29:20|34793.6|34773.6|34792.3|34772.3|34794.9|34774.9|34791.3|34771.3|25
1649240970000|2022-04-06 10:29:30|34791.8|34771.8|34790|34770|34791.8|34771.8|34787.1|34767.1|18
1649240980000|2022-04-06 10:29:40|34790.1|34770.1|34793.9|34773.9|34793.9|34773.9|34789.3|34769.3|19
1649240990000|2022-04-06 10:29:50|34793.7|34773.7|34793.8|34773.8|34794.2|34774.2|34793|34773|18
1649241000000|2022-04-06 10:30:00|34793.5|34773.5|34787.4|34767.4|34793.5|34773.5|34786.6|34766.6|26
1649241010000|2022-04-06 10:30:10|34787.7|34767.7|34785.9|34765.9|34788.2|34768.2|34784.6|34764.6|21
1649241020000|2022-04-06 10:30:20|34786|34766|34787.6|34767.6|34787.8|34767.8|34784.6|34764.6|21
1649241030000|2022-04-06 10:30:30|34787.1|34767.1|34787|34767|34787.6|34767.6|34786.5|34766.5|12
1649241040000|2022-04-06 10:30:40|34788.3|34768.3|34790.5|34770.5|34791.9|34771.9|34787.2|34767.2|26
1649241050000|2022-04-06 10:30:50|34790.2|34770.2|34774.6|34754.6|34791.2|34771.2|34770.8|34750.8|25
1649241060000|2022-04-06 10:31:00|34774.5|34754.5|34771.1|34751.1|34775.6|34755.6|34769.7|34749.7|22
1649241070000|2022-04-06 10:31:10|34771|34751|34769|34749|34772.2|34752.2|34767.8|34747.8|28
1649241080000|2022-04-06 10:31:20|34768.9|34748.9|34769.6|34749.6|34769.6|34749.6|34768.6|34748.6|14
1649241090000|2022-04-06 10:31:30|34769.7|34749.7|34765.9|34745.9|34770.8|34750.8|34765.9|34745.9|24
1649241100000|2022-04-06 10:31:40|34766.2|34746.2|34767|34747|34768.2|34748.2|34766.2|34746.2|16
1649241110000|2022-04-06 10:31:50|34766.1|34746.1|34768.5|34748.5|34770.4|34750.4|34766.1|34746.1|21
1649241120000|2022-04-06 10:32:00|34768.4|34748.4|34765.5|34745.5|34768.7|34748.7|34764.9|34744.9|18
1649241130000|2022-04-06 10:32:10|34765.4|34745.4|34767.1|34747.1|34768|34748|34765.4|34745.4|15
1649241140000|2022-04-06 10:32:20|34767|34747|34769.2|34749.2|34771.6|34751.6|34767|34747|22
1649241150000|2022-04-06 10:32:30|34769.3|34749.3|34770.9|34750.9|34771.3|34751.3|34767.9|34747.9|21
1649241160000|2022-04-06 10:32:40|34769.2|34749.2|34767.4|34747.4|34769.9|34749.9|34766.9|34746.9|18
1649241170000|2022-04-06 10:32:50|34768.1|34748.1|34767.5|34747.5|34768.7|34748.7|34766.6|34746.6|21
1649241180000|2022-04-06 10:33:00|34767.6|34747.6|34769.6|34749.6|34770.6|34750.6|34767.6|34747.6|19
1649241190000|2022-04-06 10:33:10|34768.7|34748.7|34769.9|34749.9|34769.9|34749.9|34768.7|34748.7|12
1649241200000|2022-04-06 10:33:20|34769.8|34749.8|34747.7|34727.7|34769.8|34749.8|34747.4|34727.4|21
1649241210000|2022-04-06 10:33:30|34747.4|34727.4|34747.1|34727.1|34748.6|34728.6|34746.8|34726.8|20
1649241220000|2022-04-06 10:33:40|34747|34727|34741.2|34721.2|34747|34727|34740.1|34720.1|24
1649241230000|2022-04-06 10:33:50|34740.9|34720.9|34743|34723|34743|34723|34740.6|34720.6|12
1649241240000|2022-04-06 10:34:00|34742.8|34722.8|34739.3|34719.3|34747.3|34727.3|34739.1|34719.1|33
1649241250000|2022-04-06 10:34:10|34739.4|34719.4|34739.1|34719.1|34742.8|34722.8|34738.1|34718.1|18
1649241260000|2022-04-06 10:34:20|34738.8|34718.8|34737.9|34717.9|34738.8|34718.8|34737.3|34717.3|18
1649241270000|2022-04-06 10:34:30|34737.6|34717.6|34737.3|34717.3|34737.8|34717.8|34737|34717|17
1649241280000|2022-04-06 10:34:40|34737.5|34717.5|34736|34716|34737.5|34717.5|34733.9|34713.9|22
1649241290000|2022-04-06 10:34:50|34735.3|34715.3|34731.6|34711.6|34735.9|34715.9|34730.5|34710.5|21
1649241300000|2022-04-06 10:35:00|34731.2|34711.2|34729|34709|34732.1|34712.1|34724.8|34704.8|25
1649241310000|2022-04-06 10:35:10|34728.9|34708.9|34728.1|34708.1|34729.2|34709.2|34726|34706|26
1649241320000|2022-04-06 10:35:20|34726.7|34706.7|34726.1|34706.1|34726.7|34706.7|34724.7|34704.7|22
1649241330000|2022-04-06 10:35:30|34725.8|34705.8|34725.6|34705.6|34726.2|34706.2|34724.9|34704.9|18
1649241340000|2022-04-06 10:35:40|34725.1|34705.1|34720.7|34700.7|34725.9|34705.9|34720.7|34700.7|25
1649241350000|2022-04-06 10:35:50|34721.5|34701.5|34700.9|34680.9|34722.5|34702.5|34700.9|34680.9|26
1649241360000|2022-04-06 10:36:00|34705.2|34685.2|34698.2|34678.2|34705.2|34685.2|34687.3|34667.3|30
1649241370000|2022-04-06 10:36:10|34700.6|34680.6|34701.2|34681.2|34706|34686|34699|34679|31
1649241380000|2022-04-06 10:36:20|34703.7|34683.7|34701.5|34681.5|34705.9|34685.9|34700.5|34680.5|20
1649241390000|2022-04-06 10:36:30|34706.8|34686.8|34701.7|34681.7|34713.5|34693.5|34701.2|34681.2|23
1649241400000|2022-04-06 10:36:40|34704.1|34684.1|34705.6|34685.6|34711.3|34691.3|34701.9|34681.9|22
1649241410000|2022-04-06 10:36:50|34705.3|34685.3|34715.3|34695.3|34718.2|34698.2|34703.2|34683.2|28
1649241420000|2022-04-06 10:37:00|34714.3|34694.3|34705.4|34685.4|34716.4|34696.4|34703.6|34683.6|24
1649241430000|2022-04-06 10:37:10|34705.5|34685.5|34704.5|34684.5|34705.5|34685.5|34702.4|34682.4|13
1649241440000|2022-04-06 10:37:20|34704.7|34684.7|34704.1|34684.1|34704.7|34684.7|34700.1|34680.1|18
1649241450000|2022-04-06 10:37:30|34703.2|34683.2|34701.9|34681.9|34703.2|34683.2|34698.5|34678.5|16
1649241460000|2022-04-06 10:37:40|34701.8|34681.8|34701.9|34681.9|34702.1|34682.1|34701|34681|17
1649241470000|2022-04-06 10:37:50|34702.2|34682.2|34700.1|34680.1|34702.2|34682.2|34699.6|34679.6|16
1649241480000|2022-04-06 10:38:00|34699.9|34679.9|34701.8|34681.8|34704.1|34684.1|34699.2|34679.2|21
1649241490000|2022-04-06 10:38:10|34701.9|34681.9|34701.8|34681.8|34702.1|34682.1|34700.5|34680.5|12
1649241500000|2022-04-06 10:38:20|34701.9|34681.9|34698.6|34678.6|34701.9|34681.9|34697|34677|15
1649241510000|2022-04-06 10:38:30|34698.9|34678.9|34699.2|34679.2|34700.1|34680.1|34698.9|34678.9|9
1649241520000|2022-04-06 10:38:40|34695.8|34675.8|34695.1|34675.1|34700.3|34680.3|34694.6|34674.6|17
1649241530000|2022-04-06 10:38:50|34694.7|34674.7|34694.5|34674.5|34697.2|34677.2|34693.2|34673.2|24
1649241540000|2022-04-06 10:39:00|34694.9|34674.9|34696.8|34676.8|34696.8|34676.8|34694.9|34674.9|16
1649241550000|2022-04-06 10:39:10|34697.1|34677.1|34697.9|34677.9|34698|34678|34696.8|34676.8|12
1649241560000|2022-04-06 10:39:20|34697.8|34677.8|34695|34675|34697.8|34677.8|34693.6|34673.6|14
1649241570000|2022-04-06 10:39:30|34694.9|34674.9|34693.7|34673.7|34696|34676|34692.4|34672.4|24
1649241580000|2022-04-06 10:39:40|34693.6|34673.6|34692.4|34672.4|34693.6|34673.6|34690.8|34670.8|17
1649241590000|2022-04-06 10:39:50|34693.4|34673.4|34695.2|34675.2|34695.2|34675.2|34693.1|34673.1|18
1649241600000|2022-04-06 10:40:00|34695.6|34675.6|34692.9|34672.9|34716.8|34675.6|34691.5|34654.3|23
1649241610000|2022-04-06 10:40:10|34693.4|34673.4|34694.3|34674.3|34694.9|34674.9|34691.6|34671.6|26
1649241620000|2022-04-06 10:40:20|34694.2|34674.2|34695.1|34675.1|34695.3|34675.3|34694.1|34674.1|21
1649241630000|2022-04-06 10:40:30|34695.3|34675.3|34695.5|34675.5|34698.8|34678.8|34695.1|34675.1|26
1649241640000|2022-04-06 10:40:40|34695.3|34675.3|34691.8|34671.8|34697.3|34677.3|34691.6|34671.6|22
1649241650000|2022-04-06 10:40:50|34692|34672|34693|34673|34693.3|34673.3|34691.8|34671.8|17
1649241660000|2022-04-06 10:41:00|34689.7|34669.7|34697.6|34677.6|34697.6|34677.6|34689.7|34669.7|21
1649241670000|2022-04-06 10:41:10|34697.3|34677.3|34696.2|34676.2|34697.4|34677.4|34694.4|34674.4|25
1649241680000|2022-04-06 10:41:20|34695.7|34675.7|34694.2|34674.2|34697|34677|34694.2|34674.2|19
1649241690000|2022-04-06 10:41:30|34694.4|34674.4|34693.6|34673.6|34694.6|34674.6|34693.4|34673.4|13
1649241700000|2022-04-06 10:41:40|34694|34674|34697.7|34677.7|34710|34690|34693.5|34673.5|26
1649241710000|2022-04-06 10:41:50|34698.3|34678.3|34700.7|34680.7|34705.2|34685.2|34698.1|34678.1|29
1649241720000|2022-04-06 10:42:00|34700.5|34680.5|34704.3|34684.3|34704.6|34684.6|34700.4|34680.4|17
1649241730000|2022-04-06 10:42:10|34703.9|34683.9|34705.8|34685.8|34705.9|34685.9|34703.6|34683.6|27
1649241740000|2022-04-06 10:42:20|34705.5|34685.5|34705.2|34685.2|34705.5|34685.5|34702.7|34682.7|14
1649241750000|2022-04-06 10:42:30|34705.8|34685.8|34709.2|34689.2|34709.2|34689.2|34705.6|34685.6|14
1649241760000|2022-04-06 10:42:40|34708|34688|34706.2|34686.2|34708.2|34688.2|34704.9|34684.9|25
1649241770000|2022-04-06 10:42:50|34706.3|34686.3|34703|34683|34706.4|34686.4|34702|34682|13
1649241780000|2022-04-06 10:43:00|34704.1|34684.1|34700|34680|34704.1|34684.1|34699.1|34679.1|23
1649241790000|2022-04-06 10:43:10|34700.1|34680.1|34699.9|34679.9|34701.5|34681.5|34699.2|34679.2|25
1649241800000|2022-04-06 10:43:20|34699.7|34679.7|34694.7|34674.7|34700.6|34680.6|34693.2|34673.2|26
1649241810000|2022-04-06 10:43:30|34694.5|34674.5|34696.9|34676.9|34701.1|34681.1|34692.2|34672.2|18
1649241820000|2022-04-06 10:43:40|34697.4|34677.4|34695.9|34675.9|34698.1|34678.1|34695.9|34675.9|13
1649241830000|2022-04-06 10:43:50|34696.6|34676.6|34696.4|34676.4|34698|34678|34696.4|34676.4|12
1649241840000|2022-04-06 10:44:00|34696.2|34676.2|34701.4|34681.4|34701.4|34681.4|34695.3|34675.3|23
1649241850000|2022-04-06 10:44:10|34701.2|34681.2|34705.9|34685.9|34710|34690|34701.1|34681.1|29
1649241860000|2022-04-06 10:44:20|34706.1|34686.1|34706.8|34686.8|34707|34687|34705.9|34685.9|23
1649241870000|2022-04-06 10:44:30|34706.7|34686.7|34705.2|34685.2|34708.4|34688.4|34705.2|34685.2|19
1649241880000|2022-04-06 10:44:40|34704.7|34684.7|34705.1|34685.1|34705.4|34685.4|34703.8|34683.8|13
1649241890000|2022-04-06 10:44:50|34706.1|34686.1|34702.1|34682.1|34706.1|34686.1|34699.6|34679.6|24
1649241900000|2022-04-06 10:45:00|34702.2|34682.2|34704.6|34684.6|34707.2|34687.2|34701.8|34681.8|25
1649241910000|2022-04-06 10:45:10|34704.7|34684.7|34706.4|34686.4|34707.1|34687.1|34704.4|34684.4|15
1649241920000|2022-04-06 10:45:20|34706.3|34686.3|34701.3|34681.3|34706.3|34686.3|34700.3|34680.3|21
1649241930000|2022-04-06 10:45:30|34702.8|34682.8|34702.2|34682.2|34705.1|34685.1|34702.1|34682.1|28
1649241940000|2022-04-06 10:45:40|34702.3|34682.3|34703.9|34683.9|34704.8|34684.8|34702.3|34682.3|17
1649241950000|2022-04-06 10:45:50|34704.7|34684.7|34705.6|34685.6|34706.4|34686.4|34703.9|34683.9|19
1649241960000|2022-04-06 10:46:00|34704|34684|34709.9|34689.9|34730.1|34698.7|34701.6|34662.4|23
1649241970000|2022-04-06 10:46:10|34710.3|34690.3|34709.3|34689.3|34710.8|34690.8|34707.7|34687.7|19
1649241980000|2022-04-06 10:46:20|34709.1|34689.1|34707.7|34687.7|34709.7|34689.7|34707.7|34687.7|12
1649241990000|2022-04-06 10:46:30|34707.8|34687.8|34705.5|34685.5|34708.2|34688.2|34705.2|34685.2|16
1649242000000|2022-04-06 10:46:40|34705.2|34685.2|34706.4|34686.4|34709.6|34689.6|34704.8|34684.8|12
1649242010000|2022-04-06 10:46:50|34707.6|34687.6|34707.6|34687.6|34709|34689|34706|34686|26
1649242020000|2022-04-06 10:47:00|34706.9|34686.9|34711.2|34691.2|34711.2|34691.2|34704.7|34684.7|26
1649242030000|2022-04-06 10:47:10|34712.3|34692.3|34709.4|34689.4|34713|34693|34709.4|34689.4|26
1649242040000|2022-04-06 10:47:20|34709.7|34689.7|34708.2|34688.2|34711|34691|34707|34687|22
1649242050000|2022-04-06 10:47:30|34709.1|34689.1|34705.7|34685.7|34709.3|34689.3|34705.5|34685.5|21
1649242060000|2022-04-06 10:47:40|34705.9|34685.9|34706.3|34686.3|34708.1|34688.1|34705.7|34685.7|16
1649242070000|2022-04-06 10:47:50|34705.9|34685.9|34702.5|34682.5|34706.9|34686.9|34702.5|34682.5|24
1649242080000|2022-04-06 10:48:00|34702.9|34682.9|34701|34681|34702.9|34682.9|34699.8|34679.8|26
1649242090000|2022-04-06 10:48:10|34700.4|34680.4|34701.6|34681.6|34703.9|34683.9|34699.6|34679.6|26
1649242100000|2022-04-06 10:48:20|34700.7|34680.7|34699.4|34679.4|34701|34681|34697.9|34677.9|23
1649242110000|2022-04-06 10:48:30|34697.7|34677.7|34699.3|34679.3|34700.2|34680.2|34697.7|34677.7|14
1649242120000|2022-04-06 10:48:40|34699.9|34679.9|34698.9|34678.9|34702.8|34682.8|34697.7|34677.7|17
1649242130000|2022-04-06 10:48:50|34696.6|34676.6|34694.1|34674.1|34696.6|34676.6|34693.5|34673.5|17
1649242140000|2022-04-06 10:49:00|34694|34674|34695.6|34675.6|34697.7|34677.7|34694|34674|16
1649242150000|2022-04-06 10:49:10|34695.8|34675.8|34696.1|34676.1|34696.6|34676.6|34694.8|34674.8|24
1649242160000|2022-04-06 10:49:20|34696.2|34676.2|34697.5|34677.5|34699.7|34679.7|34696.2|34676.2|17
1649242170000|2022-04-06 10:49:30|34695.9|34675.9|34693.9|34673.9|34695.9|34675.9|34692.9|34672.9|17
1649242180000|2022-04-06 10:49:40|34693.2|34673.2|34694.6|34674.6|34695.4|34675.4|34692.5|34672.5|24
1649242190000|2022-04-06 10:49:50|34694.9|34674.9|34694.2|34674.2|34694.9|34674.9|34693.2|34673.2|12
1649242200000|2022-04-06 10:50:00|34693.6|34673.6|34695.8|34675.8|34696.5|34676.5|34692.6|34672.6|18
1649242210000|2022-04-06 10:50:10|34696.3|34676.3|34699.1|34679.1|34701.7|34681.7|34694.2|34674.2|20
1649242220000|2022-04-06 10:50:20|34698.6|34678.6|34708.2|34688.2|34709.7|34689.7|34698.6|34678.6|29
1649242230000|2022-04-06 10:50:30|34708.3|34688.3|34731.3|34711.3|34731.3|34711.3|34700.6|34680.6|27
1649242240000|2022-04-06 10:50:40|34730|34710|34710.8|34690.8|34730.5|34710.5|34708.5|34688.5|23
1649242250000|2022-04-06 10:50:50|34711.8|34691.8|34712.2|34692.2|34714.1|34694.1|34709.7|34689.7|20
1649242260000|2022-04-06 10:51:00|34712|34692|34711.1|34691.1|34712.8|34692.8|34709.8|34689.8|15
1649242270000|2022-04-06 10:51:10|34711.2|34691.2|34710|34690|34711.3|34691.3|34709.7|34689.7|24
1649242280000|2022-04-06 10:51:20|34710.5|34690.5|34711.9|34691.9|34712.9|34692.9|34710.2|34690.2|15
1649242290000|2022-04-06 10:51:30|34712.3|34692.3|34711.7|34691.7|34713|34693|34711.7|34691.7|14
1649242300000|2022-04-06 10:51:40|34712|34692|34711.9|34691.9|34712.7|34692.7|34711.2|34691.2|18
1649242310000|2022-04-06 10:51:50|34712.1|34692.1|34710.2|34690.2|34712.2|34692.2|34710.1|34690.1|15
1649242320000|2022-04-06 10:52:00|34710.3|34690.3|34710.8|34690.8|34712|34692|34710.3|34690.3|13
1649242330000|2022-04-06 10:52:10|34709.9|34689.9|34708.8|34688.8|34710.3|34690.3|34708.8|34688.8|17
1649242340000|2022-04-06 10:52:20|34709|34689|34707|34687|34709.1|34689.1|34705.6|34685.6|16
1649242350000|2022-04-06 10:52:30|34708|34688|34708.2|34688.2|34708.2|34688.2|34706.8|34686.8|10
1649242360000|2022-04-06 10:52:40|34707.9|34687.9|34702.3|34682.3|34708.9|34688.9|34702|34682|24
1649242370000|2022-04-06 10:52:50|34702|34682|34722.3|34702.3|34724.3|34704.3|34702|34682|28
1649242380000|2022-04-06 10:53:00|34722.8|34702.8|34716.8|34696.8|34722.8|34702.8|34712.1|34692.1|20
1649242390000|2022-04-06 10:53:10|34715.5|34695.5|34711.4|34691.4|34731.7|34697.3|34708.5|34668.8|28
1649242400000|2022-04-06 10:53:20|34710.9|34690.9|34709.4|34689.4|34711.3|34691.3|34708.6|34688.6|19
1649242410000|2022-04-06 10:53:30|34709.9|34689.9|34708.4|34688.4|34709.9|34689.9|34707.4|34687.4|22
1649242420000|2022-04-06 10:53:40|34707.9|34687.9|34707.6|34687.6|34710.6|34690.6|34701.2|34681.2|21
1649242430000|2022-04-06 10:53:50|34708|34688|34708.6|34688.6|34708.6|34688.6|34707.1|34687.1|23
1649242440000|2022-04-06 10:54:00|34708.1|34688.1|34704.6|34684.6|34708.9|34688.9|34703.8|34683.8|24
1649242450000|2022-04-06 10:54:10|34704.9|34684.9|34701.8|34681.8|34706.2|34686.2|34701.7|34681.7|22
1649242460000|2022-04-06 10:54:20|34702|34682|34704.1|34684.1|34704.1|34684.1|34701.9|34681.9|21
1649242470000|2022-04-06 10:54:30|34704.6|34684.6|34695.7|34675.7|34706.4|34686.4|34691.2|34671.2|32
1649242480000|2022-04-06 10:54:40|34694.1|34674.1|34719.9|34669.9|34734.3|34700.3|34692|34669.9|32
1649242490000|2022-04-06 10:54:50|34692.7|34672.7|34729.1|34659.5|34741.7|34702.2|34692.7|34656.6|36
1649242500000|2022-04-06 10:55:00|34725.8|34658.6|34719.7|34669.7|34741.4|34689.4|34694.7|34658|34
1649242510000|2022-04-06 10:55:10|34719.6|34669.6|34718.1|34668.1|34726.6|34669.7|34717.1|34663.4|26
1649242520000|2022-04-06 10:55:20|34718.4|34668.4|34739.3|34670.2|34739.8|34688|34702|34665.8|37
1649242530000|2022-04-06 10:55:30|34736.9|34670.6|34698.5|34678.5|34736.9|34683.7|34696.9|34670.6|37
1649242540000|2022-04-06 10:55:40|34700.7|34680.7|34695.6|34675.6|34701.7|34681.7|34690.5|34670.5|34
1649242550000|2022-04-06 10:55:50|34695.3|34675.3|34687.1|34667.1|34696.2|34676.2|34685.2|34665.2|35
1649242560000|2022-04-06 10:56:00|34687|34667|34690.8|34670.8|34695|34675|34685.2|34665.2|29
1649242570000|2022-04-06 10:56:10|34692.8|34672.8|34693.5|34673.5|34694.8|34674.8|34690|34670|28
1649242580000|2022-04-06 10:56:20|34693.7|34673.7|34686.8|34666.8|34696.9|34676.9|34686.8|34666.8|33
1649242590000|2022-04-06 10:56:30|34686.4|34666.4|34687.4|34667.4|34689.8|34669.8|34684.3|34664.3|35
1649242600000|2022-04-06 10:56:40|34690.2|34670.2|34693.8|34673.8|34694|34674|34687.4|34667.4|36
1649242610000|2022-04-06 10:56:50|34693.3|34673.3|34693|34673|34696|34676|34690.6|34670.6|21
1649242620000|2022-04-06 10:57:00|34685.6|34665.6|34688|34668|34688.3|34668.3|34680.7|34660.7|29
1649242630000|2022-04-06 10:57:10|34688.3|34668.3|34689.9|34669.9|34692.2|34672.2|34684.2|34664.2|27
1649242640000|2022-04-06 10:57:20|34690.1|34670.1|34678.3|34658.3|34690.7|34670.7|34675.2|34655.2|26
1649242650000|2022-04-06 10:57:30|34678.5|34658.5|34674.2|34654.2|34679.1|34659.1|34674|34654|29
1649242660000|2022-04-06 10:57:40|34673.8|34653.8|34672.7|34652.7|34675.7|34655.7|34672.7|34652.7|23
1649242670000|2022-04-06 10:57:50|34673.6|34653.6|34673.3|34653.3|34674.3|34654.3|34672.4|34652.4|26
1649242680000|2022-04-06 10:58:00|34672.4|34652.4|34670.7|34650.7|34673.8|34653.8|34669.5|34649.5|26
1649242690000|2022-04-06 10:58:10|34670.4|34650.4|34671.7|34651.7|34671.9|34651.9|34668|34648|18
1649242700000|2022-04-06 10:58:20|34671.5|34651.5|34682.9|34662.9|34683.2|34663.2|34670.1|34650.1|29
1649242710000|2022-04-06 10:58:30|34685.7|34665.7|34678.5|34658.5|34685.7|34665.7|34674.2|34654.2|32
1649242720000|2022-04-06 10:58:40|34678.9|34658.9|34678.4|34658.4|34679.2|34659.2|34677.9|34657.9|27
1649242730000|2022-04-06 10:58:50|34677.9|34657.9|34678.3|34658.3|34679.3|34659.3|34677.7|34657.7|20
1649242740000|2022-04-06 10:59:00|34677.6|34657.6|34696.5|34646.5|34707.1|34657.8|34677.6|34640.8|32
1649242750000|2022-04-06 10:59:10|34697.1|34647.1|34695.3|34645.3|34702.7|34647.1|34692.9|34639.4|24
1649242760000|2022-04-06 10:59:20|34695.1|34645.1|34715.7|34665.7|34734.9|34681.7|34686.2|34644.7|32
1649242770000|2022-04-06 10:59:30|34716|34666|34716.6|34666.6|34717.1|34667.1|34714.8|34664.8|22
1649242780000|2022-04-06 10:59:40|34716|34666|34714.2|34664.2|34716.6|34666.6|34713|34663|20
1649242790000|2022-04-06 10:59:50|34714.6|34664.6|34692.8|34672.8|34715.3|34673.5|34692.4|34661.8|19
1649242800000|2022-04-06 11:00:00|34694.2|34674.2|34719.5|34656.6|34719.5|34677.8|34691.3|34656.6|28
1649242810000|2022-04-06 11:00:10|34720.1|34656.9|34708.2|34658.2|34720.4|34663.4|34708.1|34656.1|19
1649242820000|2022-04-06 11:00:20|34709.5|34659.5|34698.6|34678.6|34720.1|34678.6|34693|34653.3|30
1649242830000|2022-04-06 11:00:30|34722.5|34658.2|34717.8|34650.8|34727.6|34683.9|34685.5|34646.4|37
1649242840000|2022-04-06 11:00:40|34713.7|34648.4|34716.5|34652.3|34718.4|34658.2|34704.3|34648.4|26
1649242850000|2022-04-06 11:00:50|34717|34658|34717.5|34653.6|34718.1|34659.2|34707.5|34652.5|22
1649242860000|2022-04-06 11:01:00|34718.7|34653.1|34709.4|34646.6|34721.8|34666.5|34686.5|34646.6|30
1649242870000|2022-04-06 11:01:10|34714.4|34648|34704.2|34654.2|34725.3|34654.2|34698.5|34645.5|26
1649242880000|2022-04-06 11:01:20|34713.3|34650.1|34709.1|34646.7|34717.7|34655.6|34699.3|34645.2|30
1649242890000|2022-04-06 11:01:30|34710.4|34647.1|34701|34651|34710.4|34651.7|34699.4|34645.3|24
1649242900000|2022-04-06 11:01:40|34694.9|34644.9|34703.6|34640.9|34715.6|34655|34694.9|34640.9|29
1649242910000|2022-04-06 11:01:50|34695.3|34645.3|34708|34642.1|34708|34647.9|34695.3|34640.4|18
1649242920000|2022-04-06 11:02:00|34706.1|34641.2|34696.6|34646.6|34707|34647.9|34692.3|34640.7|30
1649242930000|2022-04-06 11:02:10|34697.5|34647.5|34712.1|34649.8|34712.1|34653.4|34694.3|34642.1|29
1649242940000|2022-04-06 11:02:20|34702.6|34652.6|34709.8|34659.8|34717|34660.3|34702|34648.3|39
1649242950000|2022-04-06 11:02:30|34711.1|34661.1|34709.5|34659.5|34718.9|34661.9|34708|34654.9|33
1649242960000|2022-04-06 11:02:40|34710.5|34660.5|34711.6|34661.6|34712.2|34662.2|34710.2|34660.2|19
1649242970000|2022-04-06 11:02:50|34711.9|34661.9|34711|34661|34712.3|34662.3|34709.2|34659.2|21
1649242980000|2022-04-06 11:03:00|34710.9|34660.9|34711.4|34661.4|34711.5|34661.5|34710.8|34660.8|11
1649242990000|2022-04-06 11:03:10|34711.5|34661.5|34696.3|34676.3|34711.7|34678.7|34691.8|34661.5|21
1649243000000|2022-04-06 11:03:20|34696.7|34676.7|34692.9|34672.9|34696.7|34676.7|34689.2|34669.2|19
1649243010000|2022-04-06 11:03:30|34693|34673|34708|34658|34718.3|34674.5|34691.3|34655.1|32
1649243020000|2022-04-06 11:03:40|34689.9|34669.9|34705.3|34655.3|34712.6|34670.8|34687|34649.5|30
1649243030000|2022-04-06 11:03:50|34700.7|34650.7|34703.3|34653.3|34704.1|34654.1|34700.7|34650.7|26
1649243040000|2022-04-06 11:04:00|34703.6|34653.6|34703.9|34653.9|34704|34654|34703.3|34653.3|17
1649243050000|2022-04-06 11:04:10|34701.2|34651.2|34687|34667|34702.6|34667|34682.8|34651.1|10
1649243060000|2022-04-06 11:04:20|34691.6|34671.6|34720.7|34657.9|34723.3|34675.2|34691.6|34653.9|25
1649243070000|2022-04-06 11:04:30|34721.8|34658.1|34711.4|34661.4|34721.8|34663.1|34708.4|34657|28
1649243080000|2022-04-06 11:04:40|34710.6|34660.6|34712.4|34662.4|34712.7|34662.7|34710.4|34660.4|20
1649243090000|2022-04-06 11:04:50|34712.9|34662.9|34692.3|34672.3|34712.9|34672.3|34689.5|34658.7|16
1649243100000|2022-04-06 11:05:00|34695.6|34675.6|34716.4|34666.4|34724.7|34678.4|34693.9|34660.3|24
1649243110000|2022-04-06 11:05:10|34715.9|34665.9|34713.1|34663.1|34722.4|34665.9|34710|34659|27
1649243120000|2022-04-06 11:05:20|34712.9|34662.9|34712.5|34662.5|34714.4|34664.4|34712.4|34662.4|22
1649243130000|2022-04-06 11:05:30|34712.4|34662.4|34715.9|34665.9|34730.6|34668.1|34711.2|34659.4|22
1649243140000|2022-04-06 11:05:40|34715|34665|34718.7|34668.7|34718.7|34668.7|34715|34665|26
1649243150000|2022-04-06 11:05:50|34718.4|34668.4|34733.6|34669.2|34733.6|34691.5|34702|34664.4|29
1649243160000|2022-04-06 11:06:00|34732.4|34669.8|34723.6|34673.6|34732.4|34676|34723.6|34668.2|29
1649243170000|2022-04-06 11:06:10|34724|34674|34721.5|34671.5|34724|34674|34719.3|34669.3|16
1649243180000|2022-04-06 11:06:20|34722.6|34672.6|34722.2|34672.2|34723.5|34673.5|34722.2|34672.2|13
1649243190000|2022-04-06 11:06:30|34699.8|34679.8|34709|34689|34709.2|34689.2|34699.4|34679.4|25
1649243200000|2022-04-06 11:06:40|34709.7|34689.7|34710.1|34690.1|34710.2|34690.2|34705.5|34685.5|19
1649243210000|2022-04-06 11:06:50|34708.7|34688.7|34708.1|34688.1|34709.4|34689.4|34707.7|34687.7|13
1649243220000|2022-04-06 11:07:00|34708.5|34688.5|34707.2|34687.2|34709.4|34689.4|34705.9|34685.9|24
1649243230000|2022-04-06 11:07:10|34707.4|34687.4|34703.3|34683.3|34707.4|34687.4|34702.7|34682.7|17
1649243240000|2022-04-06 11:07:20|34703.4|34683.4|34703.2|34683.2|34703.7|34683.7|34703|34683|12
1649243250000|2022-04-06 11:07:30|34702.8|34682.8|34704.9|34684.9|34705.8|34685.8|34702.8|34682.8|19
1649243260000|2022-04-06 11:07:40|34704.3|34684.3|34711.8|34691.8|34711.8|34691.8|34704|34684|25
1649243270000|2022-04-06 11:07:50|34712.4|34692.4|34731.1|34681.1|34740.4|34699.6|34712.4|34674.2|28
1649243280000|2022-04-06 11:08:00|34712.5|34692.5|34714|34694|34715.8|34695.8|34710.8|34690.8|31
1649243290000|2022-04-06 11:08:10|34715.5|34695.5|34720.6|34700.6|34744.7|34701.8|34714.7|34681.7|28
1649243300000|2022-04-06 11:08:20|34720.7|34700.7|34720.9|34700.9|34722.2|34702.2|34718.1|34698.1|33
1649243310000|2022-04-06 11:08:30|34721.7|34701.7|34726.6|34706.6|34727|34707|34719.1|34699.1|32
1649243320000|2022-04-06 11:08:40|34726.4|34706.4|34726.1|34706.1|34727.4|34707.4|34724.8|34704.8|19
1649243330000|2022-04-06 11:08:50|34724.1|34704.1|34721.7|34701.7|34725.6|34705.6|34719.9|34699.9|21
1649243340000|2022-04-06 11:09:00|34721.6|34701.6|34723.3|34703.3|34725.1|34705.1|34721.5|34701.5|26
1649243350000|2022-04-06 11:09:10|34724|34704|34721.6|34701.6|34724|34704|34720.2|34700.2|18
1649243360000|2022-04-06 11:09:20|34721.8|34701.8|34720.4|34700.4|34722|34702|34717.8|34697.8|23
1649243370000|2022-04-06 11:09:30|34718.7|34698.7|34719.7|34699.7|34720.2|34700.2|34718.1|34698.1|25
1649243380000|2022-04-06 11:09:40|34718.9|34698.9|34719.3|34699.3|34719.8|34699.8|34715.8|34695.8|21
1649243390000|2022-04-06 11:09:50|34718.2|34698.2|34716.7|34696.7|34718.3|34698.3|34715.8|34695.8|17
1649243400000|2022-04-06 11:10:00|34716.5|34696.5|34722.4|34702.4|34724.3|34704.3|34716.5|34696.5|20
1649243410000|2022-04-06 11:10:10|34723|34703|34723.4|34703.4|34723.4|34703.4|34719.8|34699.8|22
1649243420000|2022-04-06 11:10:20|34722.9|34702.9|34725.6|34705.6|34727.4|34707.4|34722.9|34702.9|25
1649243430000|2022-04-06 11:10:30|34723.3|34703.3|34722.7|34702.7|34724.7|34704.7|34722|34702|21
1649243440000|2022-04-06 11:10:40|34722.3|34702.3|34723.1|34703.1|34723.5|34703.5|34722.3|34702.3|11
1649243450000|2022-04-06 11:10:50|34723.4|34703.4|34723.1|34703.1|34723.6|34703.6|34717.4|34697.4|17
1649243460000|2022-04-06 11:11:00|34723.4|34703.4|34720.4|34700.4|34723.4|34703.4|34718.9|34698.9|19
1649243470000|2022-04-06 11:11:10|34720.1|34700.1|34719|34699|34720.6|34700.6|34719|34699|16
1649243480000|2022-04-06 11:11:20|34718.5|34698.5|34722|34702|34722|34702|34718.5|34698.5|18
1649243490000|2022-04-06 11:11:30|34720|34700|34722.2|34702.2|34722.2|34702.2|34720|34700|22
1649243500000|2022-04-06 11:11:40|34722|34702|34721.1|34701.1|34722|34702|34720.7|34700.7|17
1649243510000|2022-04-06 11:11:50|34720.6|34700.6|34718.8|34698.8|34722.2|34702.2|34717.9|34697.9|19
1649243520000|2022-04-06 11:12:00|34722.2|34702.2|34721.2|34701.2|34722.9|34702.9|34717.6|34697.6|23
1649243530000|2022-04-06 11:12:10|34721.9|34701.9|34716.7|34696.7|34721.9|34701.9|34713.5|34693.5|24
1649243540000|2022-04-06 11:12:20|34716.4|34696.4|34714.8|34694.8|34716.9|34696.9|34711.7|34691.7|26
1649243550000|2022-04-06 11:12:30|34713.9|34693.9|34714|34694|34715.8|34695.8|34712.8|34692.8|27
1649243560000|2022-04-06 11:12:40|34714.2|34694.2|34712.9|34692.9|34714.4|34694.4|34711.9|34691.9|13
1649243570000|2022-04-06 11:12:50|34712.8|34692.8|34715.2|34695.2|34715.2|34695.2|34712.8|34692.8|24
1649243580000|2022-04-06 11:13:00|34714.8|34694.8|34710.9|34690.9|34715.1|34695.1|34709.8|34689.8|21
1649243590000|2022-04-06 11:13:10|34711|34691|34713.9|34693.9|34713.9|34693.9|34710.6|34690.6|13
1649243600000|2022-04-06 11:13:20|34711.6|34691.6|34712.3|34692.3|34713.7|34693.7|34711.6|34691.6|20
1649243610000|2022-04-06 11:13:30|34711.6|34691.6|34709.2|34689.2|34712|34692|34709.1|34689.1|7
1649243620000|2022-04-06 11:13:40|34709.5|34689.5|34715.3|34695.3|34717.1|34697.1|34709.5|34689.5|20
1649243630000|2022-04-06 11:13:50|34714|34694|34712.2|34692.2|34714|34694|34708.4|34688.4|21
1649243640000|2022-04-06 11:14:00|34712.7|34692.7|34706.4|34686.4|34712.7|34692.7|34706.4|34686.4|19
1649243650000|2022-04-06 11:14:10|34704|34684|34707.6|34687.6|34711|34691|34704|34684|17
1649243660000|2022-04-06 11:14:20|34707.7|34687.7|34707.7|34687.7|34708.2|34688.2|34706.5|34686.5|14
1649243670000|2022-04-06 11:14:30|34705.3|34685.3|34705.2|34685.2|34707.9|34687.9|34705.2|34685.2|13
1649243680000|2022-04-06 11:14:40|34706.8|34686.8|34708.8|34688.8|34709.7|34689.7|34706.7|34686.7|15
1649243690000|2022-04-06 11:14:50|34709.5|34689.5|34717.9|34697.9|34721.3|34701.3|34708.6|34688.6|23
1649243700000|2022-04-06 11:15:00|34716.3|34696.3|34717.9|34697.9|34719.6|34699.6|34715.3|34695.3|29
1649243710000|2022-04-06 11:15:10|34717.5|34697.5|34718.9|34698.9|34719.6|34699.6|34715.3|34695.3|27
1649243720000|2022-04-06 11:15:20|34719|34699|34717.2|34697.2|34719.4|34699.4|34716.3|34696.3|15
1649243730000|2022-04-06 11:15:30|34717|34697|34740.5|34677|34740.5|34699.1|34708.8|34677|19
1649243740000|2022-04-06 11:15:40|34712.8|34692.8|34714.5|34694.5|34717|34697|34711.4|34691.4|28
1649243750000|2022-04-06 11:15:50|34713.6|34693.6|34714.1|34694.1|34715.4|34695.4|34712.3|34692.3|18
1649243760000|2022-04-06 11:16:00|34714.4|34694.4|34714.3|34694.3|34715.1|34695.1|34712.3|34692.3|15
1649243770000|2022-04-06 11:16:10|34709.7|34689.7|34713.6|34693.6|34714.2|34694.2|34708.8|34688.8|19
1649243780000|2022-04-06 11:16:20|34713.8|34693.8|34720.8|34700.8|34727|34707|34713.8|34693.8|30
1649243790000|2022-04-06 11:16:30|34719.4|34699.4|34720.1|34700.1|34720.9|34700.9|34717.5|34697.5|19
1649243800000|2022-04-06 11:16:40|34720.5|34700.5|34716|34696|34720.7|34700.7|34714.8|34694.8|16
1649243810000|2022-04-06 11:16:50|34715.9|34695.9|34732.9|34682.9|34755|34697.9|34715|34680.8|18
1649243820000|2022-04-06 11:17:00|34750.9|34678|34716.5|34696.5|34750.9|34700.7|34715.2|34678|28
1649243830000|2022-04-06 11:17:10|34717.2|34697.2|34712.8|34692.8|34717.2|34697.2|34709.2|34689.2|31
1649243840000|2022-04-06 11:17:20|34713.5|34693.5|34706.8|34686.8|34714.4|34694.4|34703.3|34683.3|29
1649243850000|2022-04-06 11:17:30|34707|34687|34709.3|34689.3|34709.3|34689.3|34704.6|34684.6|19
1649243860000|2022-04-06 11:17:40|34709.4|34689.4|34709|34689|34711.5|34691.5|34708.4|34688.4|15
1649243870000|2022-04-06 11:17:50|34710|34690|34717.1|34697.1|34733.8|34701.4|34704.8|34683.8|23
1649243880000|2022-04-06 11:18:00|34747.3|34684.3|34706.7|34686.7|34747.3|34698.3|34701.3|34676.3|38
1649243890000|2022-04-06 11:18:10|34708|34688|34708.7|34688.7|34710.2|34690.2|34703.6|34683.6|28
1649243900000|2022-04-06 11:18:20|34708.2|34688.2|34707.4|34687.4|34709.5|34689.5|34706|34686|19
1649243910000|2022-04-06 11:18:30|34706.3|34686.3|34707.2|34687.2|34708|34688|34701.5|34681.5|25
1649243920000|2022-04-06 11:18:40|34706.5|34686.5|34708.5|34688.5|34708.5|34688.5|34705.8|34685.8|20
1649243930000|2022-04-06 11:18:50|34708.2|34688.2|34707.1|34687.1|34708.2|34688.2|34705|34685|23
1649243940000|2022-04-06 11:19:00|34706.7|34686.7|34708|34688|34708.3|34688.3|34706.7|34686.7|18
1649243950000|2022-04-06 11:19:10|34707.9|34687.9|34705|34685|34708|34688|34702.3|34682.3|23
1649243960000|2022-04-06 11:19:20|34705.6|34685.6|34705.2|34685.2|34705.6|34685.6|34704.4|34684.4|14
1649243970000|2022-04-06 11:19:30|34704.6|34684.6|34704.4|34684.4|34705|34685|34702|34682|20
1649243980000|2022-04-06 11:19:40|34704|34684|34705.4|34685.4|34705.6|34685.6|34703.8|34683.8|11
1649243990000|2022-04-06 11:19:50|34705.2|34685.2|34710.6|34690.6|34711|34691|34705.2|34685.2|28
1649244000000|2022-04-06 11:20:00|34709.8|34689.8|34713.1|34693.1|34716.3|34696.3|34709.1|34689.1|30
1649244010000|2022-04-06 11:20:10|34712.9|34692.9|34709.5|34689.5|34713.7|34693.7|34709.5|34689.5|24
1649244020000|2022-04-06 11:20:20|34709.2|34689.2|34712.2|34692.2|34712.2|34692.2|34709.2|34689.2|11
1649244030000|2022-04-06 11:20:30|34711.9|34691.9|34704.3|34684.3|34711.9|34691.9|34704.3|34684.3|17
1649244040000|2022-04-06 11:20:40|34708.2|34688.2|34712.9|34692.9|34718.7|34698.7|34708.2|34688.2|22
1649244050000|2022-04-06 11:20:50|34713.9|34693.9|34708.5|34688.5|34714.7|34694.7|34708.4|34688.4|19
1649244060000|2022-04-06 11:21:00|34710.3|34690.3|34714.2|34694.2|34714.2|34694.2|34709.7|34689.7|24
1649244070000|2022-04-06 11:21:10|34713.9|34693.9|34713.9|34693.9|34714.7|34694.7|34711.8|34691.8|27
1649244080000|2022-04-06 11:21:20|34714.1|34694.1|34711.9|34691.9|34714.1|34694.1|34705.3|34685.3|27
1649244090000|2022-04-06 11:21:30|34712.3|34692.3|34707.1|34687.1|34713.5|34693.5|34706.8|34686.8|23
1649244100000|2022-04-06 11:21:40|34706.8|34686.8|34706.4|34686.4|34706.8|34686.8|34703.8|34683.8|17
1649244110000|2022-04-06 11:21:50|34701.7|34681.7|34702|34682|34703|34683|34700.5|34680.5|28
1649244120000|2022-04-06 11:22:00|34702.4|34682.4|34703|34683|34705.1|34685.1|34701.7|34681.7|24
1649244130000|2022-04-06 11:22:10|34702.9|34682.9|34704.6|34684.6|34705.1|34685.1|34702.9|34682.9|14
1649244140000|2022-04-06 11:22:20|34705.1|34685.1|34700.5|34680.5|34706.4|34686.4|34700.2|34680.2|28
1649244150000|2022-04-06 11:22:30|34700.9|34680.9|34701.8|34681.8|34701.9|34681.9|34700.9|34680.9|18
1649244160000|2022-04-06 11:22:40|34701.2|34681.2|34703.4|34683.4|34706.1|34686.1|34700.1|34680.1|27
1649244170000|2022-04-06 11:22:50|34703.5|34683.5|34702.7|34682.7|34706.6|34686.6|34702|34682|22
1649244180000|2022-04-06 11:23:00|34702.9|34682.9|34697.4|34677.4|34704.9|34684.9|34697.4|34677.4|26
1649244190000|2022-04-06 11:23:10|34696.5|34676.5|34699.5|34679.5|34700.8|34680.8|34695.4|34675.4|28
1649244200000|2022-04-06 11:23:20|34699.8|34679.8|34701.1|34681.1|34701.4|34681.4|34698.6|34678.6|15
1649244210000|2022-04-06 11:23:30|34700.9|34680.9|34698.9|34678.9|34701.9|34681.9|34698.9|34678.9|20
1649244220000|2022-04-06 11:23:40|34699.2|34679.2|34702.2|34682.2|34702.7|34682.7|34696.7|34676.7|29
1649244230000|2022-04-06 11:23:50|34702|34682|34702.2|34682.2|34702.2|34682.2|34700.6|34680.6|18
1649244240000|2022-04-06 11:24:00|34699.9|34679.9|34699.8|34679.8|34702.7|34682.7|34699.6|34679.6|18
1649244250000|2022-04-06 11:24:10|34699.7|34679.7|34700.4|34680.4|34701|34681|34697.1|34677.1|17
1649244260000|2022-04-06 11:24:20|34698|34678|34701.5|34681.5|34702.2|34682.2|34697|34677|29
1649244270000|2022-04-06 11:24:30|34701.9|34681.9|34700.3|34680.3|34702.7|34682.7|34700|34680|25
1649244280000|2022-04-06 11:24:40|34700.7|34680.7|34693.8|34673.8|34701.4|34681.4|34693.8|34673.8|17
1649244290000|2022-04-06 11:24:50|34694.5|34674.5|34695.9|34675.9|34697.3|34677.3|34694.2|34674.2|23
1649244300000|2022-04-06 11:25:00|34695.7|34675.7|34695.7|34675.7|34697|34677|34694.8|34674.8|22
1649244310000|2022-04-06 11:25:10|34694.3|34674.3|34695.6|34675.6|34696.6|34676.6|34694.2|34674.2|21
1649244320000|2022-04-06 11:25:20|34693.6|34673.6|34693.7|34673.7|34694.1|34674.1|34693|34673|18
1649244330000|2022-04-06 11:25:30|34693.6|34673.6|34696.4|34676.4|34697|34677|34692|34672|18
1649244340000|2022-04-06 11:25:40|34698.4|34678.4|34694.4|34674.4|34698.9|34678.9|34693.8|34673.8|12
1649244350000|2022-04-06 11:25:50|34694.3|34674.3|34693.8|34673.8|34694.6|34674.6|34693.5|34673.5|14
1649244360000|2022-04-06 11:26:00|34693.7|34673.7|34692.7|34672.7|34694.6|34674.6|34692.7|34672.7|14
1649244370000|2022-04-06 11:26:10|34693.9|34673.9|34694.6|34674.6|34694.7|34674.7|34692.5|34672.5|17
1649244380000|2022-04-06 11:26:20|34695.1|34675.1|34694.2|34674.2|34695.3|34675.3|34694.2|34674.2|13
1649244390000|2022-04-06 11:26:30|34694.3|34674.3|34702.7|34682.7|34702.7|34682.7|34693.5|34673.5|16
1649244400000|2022-04-06 11:26:40|34699.7|34679.7|34698|34678|34700.9|34680.9|34697.5|34677.5|23
1649244410000|2022-04-06 11:26:50|34697.6|34677.6|34697.9|34677.9|34699.5|34679.5|34697.3|34677.3|26
1649244420000|2022-04-06 11:27:00|34698|34678|34691.7|34671.7|34698.1|34678.1|34689.8|34669.8|16
1649244430000|2022-04-06 11:27:10|34691.5|34671.5|34689.8|34669.8|34691.8|34671.8|34689.8|34669.8|14
1649244440000|2022-04-06 11:27:20|34690.2|34670.2|34689.9|34669.9|34690.8|34670.8|34688.1|34668.1|22
1649244450000|2022-04-06 11:27:30|34690.1|34670.1|34690.2|34670.2|34690.2|34670.2|34688.5|34668.5|16
1649244460000|2022-04-06 11:27:40|34690.3|34670.3|34691.8|34671.8|34692.1|34672.1|34689.9|34669.9|12
1649244470000|2022-04-06 11:27:50|34692.2|34672.2|34695.4|34675.4|34695.4|34675.4|34692.2|34672.2|18
1649244480000|2022-04-06 11:28:00|34695.3|34675.3|34693.4|34673.4|34695.6|34675.6|34693.4|34673.4|15
1649244490000|2022-04-06 11:28:10|34693.8|34673.8|34693.7|34673.7|34693.9|34673.9|34693.3|34673.3|12
1649244500000|2022-04-06 11:28:20|34693.4|34673.4|34695.2|34675.2|34695.4|34675.4|34693.3|34673.3|12
1649244510000|2022-04-06 11:28:30|34694.9|34674.9|34696.1|34676.1|34696.4|34676.4|34694.5|34674.5|21
1649244520000|2022-04-06 11:28:40|34696.7|34676.7|34695.9|34675.9|34696.7|34676.7|34695.4|34675.4|22
1649244530000|2022-04-06 11:28:50|34696|34676|34694.9|34674.9|34696.8|34676.8|34694.9|34674.9|11
1649244540000|2022-04-06 11:29:00|34695|34675|34692.6|34672.6|34695.8|34675.8|34692.6|34672.6|22
1649244550000|2022-04-06 11:29:10|34691.8|34671.8|34692|34672|34694.2|34674.2|34690.5|34670.5|20
1649244560000|2022-04-06 11:29:20|34692.8|34672.8|34691.8|34671.8|34693.2|34673.2|34691.8|34671.8|14
1649244570000|2022-04-06 11:29:30|34692.1|34672.1|34691.6|34671.6|34692.2|34672.2|34690.8|34670.8|12
1649244580000|2022-04-06 11:29:40|34691.8|34671.8|34692.6|34672.6|34694.9|34674.9|34690.5|34670.5|19
1649244590000|2022-04-06 11:29:50|34692.8|34672.8|34693.1|34673.1|34693.6|34673.6|34692.7|34672.7|11
1649244600000|2022-04-06 11:30:00|34691.9|34671.9|34691.4|34671.4|34692.5|34672.5|34691.4|34671.4|16
1649244610000|2022-04-06 11:30:10|34691.5|34671.5|34690.9|34670.9|34693|34673|34690.2|34670.2|19
1649244620000|2022-04-06 11:30:20|34692.9|34672.9|34694|34674|34694.6|34674.6|34690|34670|16
1649244630000|2022-04-06 11:30:30|34690.5|34670.5|34692.6|34672.6|34693.7|34673.7|34689|34669|19
1649244640000|2022-04-06 11:30:40|34692.9|34672.9|34692.1|34672.1|34693|34673|34691.9|34671.9|13
1649244650000|2022-04-06 11:30:50|34692|34672|34690.3|34670.3|34692.8|34672.8|34690.2|34670.2|19
1649244660000|2022-04-06 11:31:00|34689.3|34669.3|34689.6|34669.6|34692.4|34672.4|34689.3|34669.3|16
1649244670000|2022-04-06 11:31:10|34689|34669|34690.8|34670.8|34690.8|34670.8|34688.1|34668.1|18
1649244680000|2022-04-06 11:31:20|34690.9|34670.9|34689.8|34669.8|34691.2|34671.2|34687.5|34667.5|14
1649244690000|2022-04-06 11:31:30|34689.5|34669.5|34689.2|34669.2|34690.6|34670.6|34687.6|34667.6|17
1649244700000|2022-04-06 11:31:40|34689.5|34669.5|34687.9|34667.9|34689.6|34669.6|34687.8|34667.8|9
1649244710000|2022-04-06 11:31:50|34688|34668|34686.8|34666.8|34689.1|34669.1|34685.5|34665.5|22
1649244720000|2022-04-06 11:32:00|34688.7|34668.7|34686.4|34666.4|34688.7|34668.7|34685.2|34665.2|26
1649244730000|2022-04-06 11:32:10|34686|34666|34687.3|34667.3|34688.2|34668.2|34685.5|34665.5|22
1649244740000|2022-04-06 11:32:20|34687.4|34667.4|34686.3|34666.3|34687.4|34667.4|34685|34665|26
1649244750000|2022-04-06 11:32:30|34686.2|34666.2|34690.3|34670.3|34690.3|34670.3|34685.5|34665.5|24
1649244760000|2022-04-06 11:32:40|34688.8|34668.8|34687.5|34667.5|34691.6|34671.6|34683.8|34663.8|26
1649244770000|2022-04-06 11:32:50|34689.4|34669.4|34715.9|34695.9|34729.6|34698.4|34689.2|34669.2|33
1649244780000|2022-04-06 11:33:00|34715|34695|34739.1|34669.4|34739.1|34699|34713.5|34668|29
1649244790000|2022-04-06 11:33:10|34733.2|34670|34729.6|34679.6|34741.3|34698.1|34714.3|34666.7|29
1649244800000|2022-04-06 11:33:20|34735.9|34673.4|34728.1|34678.1|34736|34679.9|34727.5|34672.4|22
1649244810000|2022-04-06 11:33:30|34727.7|34677.7|34711.2|34691.2|34734.9|34691.2|34710.9|34668.7|24
1649244820000|2022-04-06 11:33:40|34711.4|34691.4|34711.3|34691.3|34711.7|34691.7|34710.8|34690.8|10
1649244830000|2022-04-06 11:33:50|34711|34691|34712.1|34692.1|34712.3|34692.3|34711|34691|15
1649244840000|2022-04-06 11:34:00|34712|34692|34711.5|34691.5|34712|34692|34711.1|34691.1|15
1649244850000|2022-04-06 11:34:10|34711.4|34691.4|34711.6|34691.6|34711.9|34691.9|34710.1|34690.1|26
1649244860000|2022-04-06 11:34:20|34711|34691|34710.2|34690.2|34711.8|34691.8|34709.3|34689.3|25
1649244870000|2022-04-06 11:34:30|34710.3|34690.3|34708.4|34688.4|34712.2|34692.2|34707.6|34687.6|31
1649244880000|2022-04-06 11:34:40|34708.5|34688.5|34709.4|34689.4|34709.8|34689.8|34707.9|34687.9|33
1649244890000|2022-04-06 11:34:50|34709.8|34689.8|34708|34688|34709.8|34689.8|34707.8|34687.8|31
1649244900000|2022-04-06 11:35:00|34707.8|34687.8|34707.5|34687.5|34709.3|34689.3|34707.1|34687.1|26
1649244910000|2022-04-06 11:35:10|34708.1|34688.1|34707.7|34687.7|34708.4|34688.4|34706.9|34686.9|29
1649244920000|2022-04-06 11:35:20|34707.5|34687.5|34708.1|34688.1|34708.6|34688.6|34707.3|34687.3|34
1649244930000|2022-04-06 11:35:30|34707|34687|34708.1|34688.1|34708.2|34688.2|34706.7|34686.7|36
1649244940000|2022-04-06 11:35:40|34708.5|34688.5|34706.5|34686.5|34708.5|34688.5|34704.5|34684.5|29
1649244950000|2022-04-06 11:35:50|34706.3|34686.3|34703.2|34683.2|34706.7|34686.7|34703.1|34683.1|30
1649244960000|2022-04-06 11:36:00|34703.6|34683.6|34703.6|34683.6|34704|34684|34703|34683|23
1649244970000|2022-04-06 11:36:10|34703.4|34683.4|34702.8|34682.8|34704.5|34684.5|34702.5|34682.5|28
1649244980000|2022-04-06 11:36:20|34702.6|34682.6|34702.3|34682.3|34703.5|34683.5|34700.9|34680.9|36
1649244990000|2022-04-06 11:36:30|34702|34682|34703|34683|34703.6|34683.6|34700.5|34680.5|32
1649245000000|2022-04-06 11:36:40|34702.8|34682.8|34702.1|34682.1|34703.4|34683.4|34699.4|34679.4|33
1649245010000|2022-04-06 11:36:50|34701.8|34681.8|34700.6|34680.6|34701.9|34681.9|34700|34680|22
1649245020000|2022-04-06 11:37:00|34700.3|34680.3|34701.1|34681.1|34701.3|34681.3|34700.1|34680.1|18
1649245030000|2022-04-06 11:37:10|34701|34681|34702.3|34682.3|34703.5|34683.5|34701|34681|26
1649245040000|2022-04-06 11:37:20|34702.1|34682.1|34685.4|34665.4|34703.5|34683.5|34682.8|34662.8|35
1649245050000|2022-04-06 11:37:30|34684.7|34664.7|34683.7|34663.7|34686.6|34666.6|34682.9|34662.9|31
1649245060000|2022-04-06 11:37:40|34683.2|34663.2|34682.4|34662.4|34683.9|34663.9|34681.7|34661.7|23
1649245070000|2022-04-06 11:37:50|34682.6|34662.6|34681.8|34661.8|34682.9|34662.9|34681.2|34661.2|25
1649245080000|2022-04-06 11:38:00|34682|34662|34683.9|34663.9|34684.2|34664.2|34681.2|34661.2|24
1649245090000|2022-04-06 11:38:10|34683.7|34663.7|34679.2|34659.2|34684|34664|34678.1|34658.1|34
1649245100000|2022-04-06 11:38:20|34679.7|34659.7|34681.9|34661.9|34682.7|34662.7|34679.2|34659.2|35
1649245110000|2022-04-06 11:38:30|34681.7|34661.7|34680.4|34660.4|34681.8|34661.8|34679.9|34659.9|19
1649245120000|2022-04-06 11:38:40|34680.3|34660.3|34678.9|34658.9|34681|34661|34677.7|34657.7|25
1649245130000|2022-04-06 11:38:50|34678.6|34658.6|34682.4|34662.4|34682.4|34662.4|34678.6|34658.6|25
1649245140000|2022-04-06 11:39:00|34682.2|34662.2|34683.1|34663.1|34683.1|34663.1|34681.4|34661.4|16
1649245150000|2022-04-06 11:39:10|34683.2|34663.2|34681.6|34661.6|34683.2|34663.2|34681.5|34661.5|21
1649245160000|2022-04-06 11:39:20|34681.5|34661.5|34681.6|34661.6|34682.4|34662.4|34681.1|34661.1|17
1649245170000|2022-04-06 11:39:30|34681.8|34661.8|34683.8|34663.8|34685.4|34665.4|34681.3|34661.3|17
1649245180000|2022-04-06 11:39:40|34684.4|34664.4|34682.4|34662.4|34685.1|34665.1|34681.8|34661.8|21
1649245190000|2022-04-06 11:39:50|34681.7|34661.7|34681.3|34661.3|34682.1|34662.1|34680.2|34660.2|15
1649245200000|2022-04-06 11:40:00|34681.2|34661.2|34683.7|34663.7|34684.3|34664.3|34680.1|34660.1|14
1649245210000|2022-04-06 11:40:10|34683.4|34663.4|34683|34663|34683.7|34663.7|34681.4|34661.4|14
1649245220000|2022-04-06 11:40:20|34682.5|34662.5|34684|34664|34686.2|34666.2|34680.6|34660.6|21
1649245230000|2022-04-06 11:40:30|34686.3|34666.3|34685.1|34665.1|34686.3|34666.3|34684.1|34664.1|15
1649245240000|2022-04-06 11:40:40|34685.6|34665.6|34684.6|34664.6|34685.7|34665.7|34684.6|34664.6|19
1649245250000|2022-04-06 11:40:50|34684.4|34664.4|34684.2|34664.2|34685.4|34665.4|34683.5|34663.5|15
1649245260000|2022-04-06 11:41:00|34684.5|34664.5|34686.6|34666.6|34686.6|34666.6|34683.6|34663.6|17
1649245270000|2022-04-06 11:41:10|34686.7|34666.7|34686.9|34666.9|34687.5|34667.5|34684.1|34664.1|16
1649245280000|2022-04-06 11:41:20|34686.7|34666.7|34687.9|34667.9|34687.9|34667.9|34685.4|34665.4|14
1649245290000|2022-04-06 11:41:30|34688.1|34668.1|34685.3|34665.3|34689.1|34669.1|34683.6|34663.6|18
1649245300000|2022-04-06 11:41:40|34685|34665|34685.9|34665.9|34687.6|34667.6|34684.5|34664.5|20
1649245310000|2022-04-06 11:41:50|34686.2|34666.2|34683.5|34663.5|34686.4|34666.4|34683|34663|20
1649245320000|2022-04-06 11:42:00|34684|34664|34680|34660|34685.6|34665.6|34680|34660|17
1649245330000|2022-04-06 11:42:10|34679.2|34659.2|34680.1|34660.1|34680.1|34660.1|34678.2|34658.2|27
1649245340000|2022-04-06 11:42:20|34680.3|34660.3|34680.9|34660.9|34681.2|34661.2|34680.2|34660.2|15
1649245350000|2022-04-06 11:42:30|34681.1|34661.1|34680.9|34660.9|34681.4|34661.4|34680.6|34660.6|15
1649245360000|2022-04-06 11:42:40|34681.3|34661.3|34681.4|34661.4|34684|34664|34678.1|34658.1|14
1649245370000|2022-04-06 11:42:50|34683.1|34663.1|34680.7|34660.7|34683.1|34663.1|34678.6|34658.6|15
1649245380000|2022-04-06 11:43:00|34679.3|34659.3|34680.4|34660.4|34681.9|34661.9|34678.9|34658.9|21
1649245390000|2022-04-06 11:43:10|34680.5|34660.5|34683.3|34663.3|34683.6|34663.6|34680.5|34660.5|14
1649245400000|2022-04-06 11:43:20|34683.2|34663.2|34684.8|34664.8|34686.8|34666.8|34682.4|34662.4|23
1649245410000|2022-04-06 11:43:30|34685.1|34665.1|34684.7|34664.7|34685.1|34665.1|34683.8|34663.8|13
1649245420000|2022-04-06 11:43:40|34684.3|34664.3|34687.1|34667.1|34688.3|34668.3|34684|34664|19
1649245430000|2022-04-06 11:43:50|34687|34667|34684.6|34664.6|34687.5|34667.5|34684.6|34664.6|16
1649245440000|2022-04-06 11:44:00|34684.4|34664.4|34681.9|34661.9|34684.4|34664.4|34681.9|34661.9|25
1649245450000|2022-04-06 11:44:10|34682.6|34662.6|34684|34664|34684.5|34664.5|34681.8|34661.8|21
1649245460000|2022-04-06 11:44:20|34684.1|34664.1|34682.5|34662.5|34684.1|34664.1|34682.5|34662.5|15
1649245470000|2022-04-06 11:44:30|34682.3|34662.3|34682.9|34662.9|34685.9|34665.9|34680.2|34660.2|31
1649245480000|2022-04-06 11:44:40|34683.7|34663.7|34682.6|34662.6|34683.7|34663.7|34679.5|34659.5|24
1649245490000|2022-04-06 11:44:50|34683.2|34663.2|34682.3|34662.3|34683.2|34663.2|34680.7|34660.7|21
1649245500000|2022-04-06 11:45:00|34682|34662|34684.5|34664.5|34685.1|34665.1|34682|34662|23
1649245510000|2022-04-06 11:45:10|34684.6|34664.6|34686.5|34666.5|34687.4|34667.4|34684.4|34664.4|24
1649245520000|2022-04-06 11:45:20|34686.8|34666.8|34687.1|34667.1|34687.1|34667.1|34685.7|34665.7|22
1649245530000|2022-04-06 11:45:30|34687|34667|34686.4|34666.4|34687.1|34667.1|34686.1|34666.1|20
1649245540000|2022-04-06 11:45:40|34686.3|34666.3|34685.1|34665.1|34686.4|34666.4|34684.9|34664.9|18
1649245550000|2022-04-06 11:45:50|34685.3|34665.3|34685.8|34665.8|34685.8|34665.8|34684.5|34664.5|14
1649245560000|2022-04-06 11:46:00|34685.5|34665.5|34686|34666|34686.4|34666.4|34685.2|34665.2|23
1649245570000|2022-04-06 11:46:10|34686.1|34666.1|34685.6|34665.6|34686.1|34666.1|34685.1|34665.1|16
1649245580000|2022-04-06 11:46:20|34685.3|34665.3|34686.9|34666.9|34688|34668|34685.3|34665.3|24
1649245590000|2022-04-06 11:46:30|34687.2|34667.2|34692.3|34672.3|34692.5|34672.5|34687.2|34667.2|21
1649245600000|2022-04-06 11:46:40|34692.1|34672.1|34689.6|34669.6|34692.3|34672.3|34689.6|34669.6|23
1649245610000|2022-04-06 11:46:50|34689.9|34669.9|34688.3|34668.3|34691.5|34671.5|34688.3|34668.3|16
1649245620000|2022-04-06 11:47:00|34689|34669|34692.8|34672.8|34694.5|34674.5|34686.5|34666.5|21
1649245630000|2022-04-06 11:47:10|34692.7|34672.7|34695.3|34675.3|34695.3|34675.3|34692.4|34672.4|24
1649245640000|2022-04-06 11:47:20|34694.6|34674.6|34692.1|34672.1|34696.4|34676.4|34692|34672|17
1649245650000|2022-04-06 11:47:30|34691.4|34671.4|34688.6|34668.6|34692.8|34672.8|34688.6|34668.6|21
1649245660000|2022-04-06 11:47:40|34692.6|34672.6|34686.9|34666.9|34692.6|34672.6|34686.7|34666.7|32
1649245670000|2022-04-06 11:47:50|34686.6|34666.6|34686.2|34666.2|34690.1|34670.1|34686|34666|20
1649245680000|2022-04-06 11:48:00|34686.4|34666.4|34688.1|34668.1|34688.1|34668.1|34685.8|34665.8|23
1649245690000|2022-04-06 11:48:10|34688.4|34668.4|34688.8|34668.8|34691.2|34671.2|34687.7|34667.7|23
1649245700000|2022-04-06 11:48:20|34688.5|34668.5|34689.5|34669.5|34692.6|34672.6|34688.5|34668.5|31
1649245710000|2022-04-06 11:48:30|34691.4|34671.4|34688.9|34668.9|34691.4|34671.4|34687.1|34667.1|30
1649245720000|2022-04-06 11:48:40|34686.7|34666.7|34687.4|34667.4|34689.7|34669.7|34686.7|34666.7|19
1649245730000|2022-04-06 11:48:50|34687.5|34667.5|34687.3|34667.3|34689.5|34669.5|34687.3|34667.3|13
1649245740000|2022-04-06 11:49:00|34687.1|34667.1|34689.6|34669.6|34689.9|34669.9|34686.2|34666.2|19
1649245750000|2022-04-06 11:49:10|34691|34671|34689.3|34669.3|34691|34671|34688.8|34668.8|17
1649245760000|2022-04-06 11:49:20|34689.6|34669.6|34687.1|34667.1|34690.2|34670.2|34687|34667|18
1649245770000|2022-04-06 11:49:30|34686.8|34666.8|34687|34667|34687.6|34667.6|34686.5|34666.5|17
1649245780000|2022-04-06 11:49:40|34686.9|34666.9|34687.8|34667.8|34689.3|34669.3|34686.4|34666.4|21
1649245790000|2022-04-06 11:49:50|34688.7|34668.7|34690.9|34670.9|34690.9|34670.9|34687.8|34667.8|21
1649245800000|2022-04-06 11:50:00|34687|34667|34692.6|34672.6|34692.7|34672.7|34687|34667|23
1649245810000|2022-04-06 11:50:10|34692.5|34672.5|34696.8|34676.8|34696.8|34676.8|34691.9|34671.9|29
1649245820000|2022-04-06 11:50:20|34696.5|34676.5|34696|34676|34698.1|34678.1|34695.8|34675.8|25
1649245830000|2022-04-06 11:50:30|34695.8|34675.8|34693.6|34673.6|34696|34676|34692.6|34672.6|26
1649245840000|2022-04-06 11:50:40|34693.4|34673.4|34689.6|34669.6|34695.6|34675.6|34689.1|34669.1|24
1649245850000|2022-04-06 11:50:50|34689.7|34669.7|34687.4|34667.4|34689.8|34669.8|34687.1|34667.1|17
1649245860000|2022-04-06 11:51:00|34687.5|34667.5|34687|34667|34687.9|34667.9|34686.8|34666.8|20
1649245870000|2022-04-06 11:51:10|34687.4|34667.4|34688.8|34668.8|34689.1|34669.1|34686.9|34666.9|14
1649245880000|2022-04-06 11:51:20|34688.3|34668.3|34688.3|34668.3|34688.3|34668.3|34687|34667|15
1649245890000|2022-04-06 11:51:30|34688.7|34668.7|34688.7|34668.7|34689|34669|34688.4|34668.4|12
1649245900000|2022-04-06 11:51:40|34689.3|34669.3|34688.6|34668.6|34689.3|34669.3|34687|34667|15
1649245910000|2022-04-06 11:51:50|34688.4|34668.4|34686.9|34666.9|34688.4|34668.4|34684.5|34664.5|24
1649245920000|2022-04-06 11:52:00|34686.3|34666.3|34685.4|34665.4|34686.9|34666.9|34681.8|34661.8|28
1649245930000|2022-04-06 11:52:10|34685.5|34665.5|34684.1|34664.1|34685.8|34665.8|34682.8|34662.8|20
1649245940000|2022-04-06 11:52:20|34684.7|34664.7|34680|34660|34684.7|34664.7|34678.7|34658.7|24
1649245950000|2022-04-06 11:52:30|34680.3|34660.3|34683.1|34663.1|34683.1|34663.1|34680.3|34660.3|13
1649245960000|2022-04-06 11:52:40|34682.9|34662.9|34682.2|34662.2|34684.4|34664.4|34680.8|34660.8|21
1649245970000|2022-04-06 11:52:50|34682|34662|34684.5|34664.5|34684.5|34664.5|34681.4|34661.4|16
1649245980000|2022-04-06 11:53:00|34684.2|34664.2|34685.2|34665.2|34685.3|34665.3|34682.2|34662.2|21
1649245990000|2022-04-06 11:53:10|34684.8|34664.8|34683.1|34663.1|34684.8|34664.8|34681.8|34661.8|22
1649246000000|2022-04-06 11:53:20|34683.2|34663.2|34685.5|34665.5|34685.5|34665.5|34682|34662|27
1649246010000|2022-04-06 11:53:30|34684.6|34664.6|34684.4|34664.4|34686.1|34666.1|34683.6|34663.6|26
1649246020000|2022-04-06 11:53:40|34684.2|34664.2|34679.7|34659.7|34684.8|34664.8|34679.7|34659.7|21
1649246030000|2022-04-06 11:53:50|34680.8|34660.8|34682.5|34662.5|34683.9|34663.9|34678.2|34658.2|26
1649246040000|2022-04-06 11:54:00|34681.9|34661.9|34679.6|34659.6|34683.6|34663.6|34679.4|34659.4|19
1649246050000|2022-04-06 11:54:10|34679.8|34659.8|34680.4|34660.4|34681.8|34661.8|34679.8|34659.8|22
1649246060000|2022-04-06 11:54:20|34680.8|34660.8|34679.4|34659.4|34680.8|34660.8|34679.3|34659.3|18
1649246070000|2022-04-06 11:54:30|34679.5|34659.5|34677.1|34657.1|34679.5|34659.5|34677|34657|13
1649246080000|2022-04-06 11:54:40|34677.3|34657.3|34675.9|34655.9|34677.6|34657.6|34674.3|34654.3|19
1649246090000|2022-04-06 11:54:50|34676|34656|34675.5|34655.5|34677.2|34657.2|34672.9|34652.9|24
1649246100000|2022-04-06 11:55:00|34673.4|34653.4|34673.9|34653.9|34674|34654|34672.8|34652.8|22
1649246110000|2022-04-06 11:55:10|34673.8|34653.8|34675.6|34655.6|34676.9|34656.9|34673.7|34653.7|12
1649246120000|2022-04-06 11:55:20|34675.7|34655.7|34673.3|34653.3|34675.7|34655.7|34672.7|34652.7|24
1649246130000|2022-04-06 11:55:30|34673.5|34653.5|34672.7|34652.7|34675|34655|34672.7|34652.7|18
1649246140000|2022-04-06 11:55:40|34673|34653|34671.8|34651.8|34673.3|34653.3|34668.9|34648.9|28
1649246150000|2022-04-06 11:55:50|34671.6|34651.6|34668.7|34648.7|34672.9|34652.9|34668.7|34648.7|27
1649246160000|2022-04-06 11:56:00|34668.9|34648.9|34668.7|34648.7|34671|34651|34668.4|34648.4|21
1649246170000|2022-04-06 11:56:10|34671|34651|34670.4|34650.4|34671|34651|34668.6|34648.6|15
1649246180000|2022-04-06 11:56:20|34669.8|34649.8|34674.1|34654.1|34674.7|34654.7|34669.8|34649.8|26
1649246190000|2022-04-06 11:56:30|34674.2|34654.2|34672.6|34652.6|34674.7|34654.7|34672.6|34652.6|23
1649246200000|2022-04-06 11:56:40|34672.3|34652.3|34669.8|34649.8|34672.3|34652.3|34669.6|34649.6|24
1649246210000|2022-04-06 11:56:50|34669.7|34649.7|34670|34650|34671|34651|34665.9|34645.9|28
1649246220000|2022-04-06 11:57:00|34668.4|34648.4|34668.5|34648.5|34672.6|34652.6|34667.3|34647.3|35
1649246230000|2022-04-06 11:57:10|34668.9|34648.9|34664.7|34644.7|34668.9|34648.9|34664|34644|24
1649246240000|2022-04-06 11:57:20|34664.8|34644.8|34665.3|34645.3|34666.6|34646.6|34664.7|34644.7|24
1649246250000|2022-04-06 11:57:30|34665.6|34645.6|34666.8|34646.8|34667.3|34647.3|34665.6|34645.6|31
1649246260000|2022-04-06 11:57:40|34666.4|34646.4|34667.1|34647.1|34667.9|34647.9|34666.4|34646.4|23
1649246270000|2022-04-06 11:57:50|34667.3|34647.3|34671.9|34651.9|34672|34652|34666.7|34646.7|29
1649246280000|2022-04-06 11:58:00|34671.8|34651.8|34667.5|34647.5|34671.8|34651.8|34664.7|34644.7|29
1649246290000|2022-04-06 11:58:10|34667.4|34647.4|34668.5|34648.5|34668.6|34648.6|34666.3|34646.3|21
1649246300000|2022-04-06 11:58:20|34668.2|34648.2|34668.5|34648.5|34669.6|34649.6|34666.8|34646.8|23
1649246310000|2022-04-06 11:58:30|34668.8|34648.8|34664.4|34644.4|34669.7|34649.7|34664.1|34644.1|30
1649246320000|2022-04-06 11:58:40|34665.2|34645.2|34665.3|34645.3|34666.6|34646.6|34664.4|34644.4|22
1649246330000|2022-04-06 11:58:50|34665.2|34645.2|34652.9|34632.9|34665.6|34645.6|34651.9|34631.9|27
1649246340000|2022-04-06 11:59:00|34652.4|34632.4|34652.9|34632.9|34653.5|34633.5|34651.6|34631.6|27
1649246350000|2022-04-06 11:59:10|34653.1|34633.1|34655.3|34635.3|34657|34637|34652.7|34632.7|22
1649246360000|2022-04-06 11:59:20|34656.1|34636.1|34654.4|34634.4|34657.7|34637.7|34654.4|34634.4|27
1649246370000|2022-04-06 11:59:30|34655.3|34635.3|34652.3|34632.3|34655.3|34635.3|34649.9|34629.9|26
1649246380000|2022-04-06 11:59:40|34651.9|34631.9|34654.4|34634.4|34654.4|34634.4|34651.3|34631.3|20
1649246390000|2022-04-06 11:59:50|34653.7|34633.7|34648.8|34628.8|34653.7|34633.7|34648.3|34628.3|25
1649246400000|2022-04-06 12:00:00|34652.3|34632.3|34643.1|34623.1|34652.3|34632.3|34636.8|34616.8|37
1649246410000|2022-04-06 12:00:10|34642.9|34622.9|34641.6|34621.6|34644.4|34624.4|34641.3|34621.3|31
1649246420000|2022-04-06 12:00:20|34641.7|34621.7|34645.1|34625.1|34646.2|34626.2|34641.7|34621.7|28
1649246430000|2022-04-06 12:00:30|34644.4|34624.4|34641.4|34621.4|34644.4|34624.4|34641.1|34621.1|21
1649246440000|2022-04-06 12:00:40|34641|34621|34637.6|34617.6|34641|34621|34637|34617|21
1649246450000|2022-04-06 12:00:50|34637.4|34617.4|34634.5|34614.5|34638.5|34618.5|34634.4|34614.4|31
1649246460000|2022-04-06 12:01:00|34634.9|34614.9|34635.1|34615.1|34635.3|34615.3|34631.7|34611.7|29
1649246470000|2022-04-06 12:01:10|34635.2|34615.2|34638.4|34618.4|34638.7|34618.7|34634.9|34614.9|30
1649246480000|2022-04-06 12:01:20|34638.6|34618.6|34634.1|34614.1|34639.2|34619.2|34634|34614|29
1649246490000|2022-04-06 12:01:30|34633.6|34613.6|34633.7|34613.7|34634.6|34614.6|34633|34613|28
1649246500000|2022-04-06 12:01:40|34633.5|34613.5|34633.7|34613.7|34635|34615|34632|34612|28
1649246510000|2022-04-06 12:01:50|34633.9|34613.9|34631.2|34611.2|34634.2|34614.2|34630.4|34610.4|24
1649246520000|2022-04-06 12:02:00|34631.7|34611.7|34626.7|34606.7|34631.8|34611.8|34626.7|34606.7|26
1649246530000|2022-04-06 12:02:10|34622.6|34602.6|34595.8|34575.8|34623.2|34603.2|34594.8|34574.8|36
1649246540000|2022-04-06 12:02:20|34596.3|34576.3|34594.1|34574.1|34597.9|34577.9|34594.1|34574.1|27
1649246550000|2022-04-06 12:02:30|34594.6|34574.6|34593.8|34573.8|34595.3|34575.3|34592.3|34572.3|24
1649246560000|2022-04-06 12:02:40|34593.7|34573.7|34595.9|34575.9|34597|34577|34592.3|34572.3|25
1649246570000|2022-04-06 12:02:50|34596.5|34576.5|34593.2|34573.2|34597|34577|34591.9|34571.9|32
1649246580000|2022-04-06 12:03:00|34592.6|34572.6|34592.8|34572.8|34593.7|34573.7|34591.1|34571.1|32
1649246590000|2022-04-06 12:03:10|34591.8|34571.8|34582|34562|34592.1|34572.1|34581.7|34561.7|26
1649246600000|2022-04-06 12:03:20|34581.9|34561.9|34581.3|34561.3|34582.5|34562.5|34577.3|34557.3|29
1649246610000|2022-04-06 12:03:30|34580.7|34560.7|34582.1|34562.1|34582.2|34562.2|34579.6|34559.6|23
1649246620000|2022-04-06 12:03:40|34582.3|34562.3|34582.8|34562.8|34585.6|34565.6|34582|34562|25
1649246630000|2022-04-06 12:03:50|34582.7|34562.7|34585.7|34565.7|34586.6|34566.6|34582.7|34562.7|28
1649246640000|2022-04-06 12:04:00|34585.8|34565.8|34580.7|34560.7|34586.3|34566.3|34580.7|34560.7|28
1649246650000|2022-04-06 12:04:10|34580.6|34560.6|34579.5|34559.5|34581.2|34561.2|34579.1|34559.1|27
1649246660000|2022-04-06 12:04:20|34580.2|34560.2|34580.1|34560.1|34580.9|34560.9|34579.7|34559.7|21
1649246670000|2022-04-06 12:04:30|34579.8|34559.8|34575.5|34555.5|34580.9|34560.9|34573.8|34553.8|23
1649246680000|2022-04-06 12:04:40|34576.1|34556.1|34580|34560|34581.7|34561.7|34576.1|34556.1|30
1649246690000|2022-04-06 12:04:50|34580.3|34560.3|34577.4|34557.4|34581.8|34561.8|34576.8|34556.8|23
1649246700000|2022-04-06 12:05:00|34577.1|34557.1|34578.3|34558.3|34578.7|34558.7|34576.3|34556.3|23
1649246710000|2022-04-06 12:05:10|34577|34557|34575.5|34555.5|34577|34557|34571.2|34551.2|36
1649246720000|2022-04-06 12:05:20|34575.4|34555.4|34572|34552|34575.7|34555.7|34571|34551|25
1649246730000|2022-04-06 12:05:30|34571.8|34551.8|34573.2|34553.2|34574|34554|34570.8|34550.8|31
1649246740000|2022-04-06 12:05:40|34572.4|34552.4|34576|34556|34577.1|34557.1|34572.2|34552.2|25
1649246750000|2022-04-06 12:05:50|34575.3|34555.3|34575.2|34555.2|34576.5|34556.5|34574.2|34554.2|14
1649246760000|2022-04-06 12:06:00|34574.4|34554.4|34581.8|34561.8|34582.3|34562.3|34574.4|34554.4|30
1649246770000|2022-04-06 12:06:10|34582.3|34562.3|34583.4|34563.4|34583.4|34563.4|34580.3|34560.3|26
1649246780000|2022-04-06 12:06:20|34583|34563|34582|34562|34585.6|34565.6|34582|34562|34
1649246790000|2022-04-06 12:06:30|34584.9|34564.9|34584.3|34564.3|34586.4|34566.4|34583.5|34563.5|21
1649246800000|2022-04-06 12:06:40|34584.2|34564.2|34586.7|34566.7|34587.1|34567.1|34583.9|34563.9|23
1649246810000|2022-04-06 12:06:50|34586.6|34566.6|34588.9|34568.9|34590.1|34570.1|34586.3|34566.3|23
1649246820000|2022-04-06 12:07:00|34588.6|34568.6|34587.2|34567.2|34588.6|34568.6|34586.1|34566.1|24
1649246830000|2022-04-06 12:07:10|34587.3|34567.3|34587.6|34567.6|34589.2|34569.2|34587.3|34567.3|27
1649246840000|2022-04-06 12:07:20|34588.4|34568.4|34585.1|34565.1|34589.5|34569.5|34584.2|34564.2|27
1649246850000|2022-04-06 12:07:30|34584.8|34564.8|34585.6|34565.6|34586.7|34566.7|34584.8|34564.8|24
1649246860000|2022-04-06 12:07:40|34586.3|34566.3|34588|34568|34588.8|34568.8|34585.8|34565.8|26
1649246870000|2022-04-06 12:07:50|34587.5|34567.5|34586.6|34566.6|34587.5|34567.5|34585.7|34565.7|23
1649246880000|2022-04-06 12:08:00|34586.7|34566.7|34586.9|34566.9|34587|34567|34584|34564|25
1649246890000|2022-04-06 12:08:10|34586.4|34566.4|34585.2|34565.2|34586.9|34566.9|34585.2|34565.2|14
1649246900000|2022-04-06 12:08:20|34584.9|34564.9|34585.5|34565.5|34585.9|34565.9|34584.6|34564.6|17
1649246910000|2022-04-06 12:08:30|34587.1|34567.1|34590|34570|34590.7|34570.7|34586.6|34566.6|12
1649246920000|2022-04-06 12:08:40|34590.5|34570.5|34589.8|34569.8|34591.1|34571.1|34589|34569|21
1649246930000|2022-04-06 12:08:50|34590.4|34570.4|34587.7|34567.7|34590.7|34570.7|34587.2|34567.2|21
1649246940000|2022-04-06 12:09:00|34587.4|34567.4|34585.6|34565.6|34588|34568|34585.6|34565.6|18
1649246950000|2022-04-06 12:09:10|34585.7|34565.7|34589.3|34569.3|34591.9|34571.9|34585.6|34565.6|31
1649246960000|2022-04-06 12:09:20|34589.4|34569.4|34588.9|34568.9|34591.1|34571.1|34588.2|34568.2|27
1649246970000|2022-04-06 12:09:30|34589.4|34569.4|34590.4|34570.4|34590.6|34570.6|34588|34568|22
1649246980000|2022-04-06 12:09:40|34589.7|34569.7|34590.1|34570.1|34593.9|34573.9|34589.7|34569.7|22
1649246990000|2022-04-06 12:09:50|34589.5|34569.5|34592.3|34572.3|34594.9|34574.9|34589.5|34569.5|33
1649247000000|2022-04-06 12:10:00|34593.7|34573.7|34591.9|34571.9|34593.7|34573.7|34591.4|34571.4|30
1649247010000|2022-04-06 12:10:10|34590.4|34570.4|34589.8|34569.8|34591.1|34571.1|34589.5|34569.5|23
1649247020000|2022-04-06 12:10:20|34590.5|34570.5|34590.8|34570.8|34591.3|34571.3|34589.5|34569.5|22
1649247030000|2022-04-06 12:10:30|34590.7|34570.7|34590.3|34570.3|34592.2|34572.2|34590.3|34570.3|24
1649247040000|2022-04-06 12:10:40|34590.6|34570.6|34593.2|34573.2|34596.3|34576.3|34590.5|34570.5|26
1649247050000|2022-04-06 12:10:50|34593.3|34573.3|34595.7|34575.7|34595.7|34575.7|34593|34573|19
1649247060000|2022-04-06 12:11:00|34595.4|34575.4|34590.9|34570.9|34595.4|34575.4|34590.9|34570.9|16
1649247070000|2022-04-06 12:11:10|34591|34571|34591.8|34571.8|34592.2|34572.2|34589|34569|18
1649247080000|2022-04-06 12:11:20|34589.6|34569.6|34589.8|34569.8|34591.8|34571.8|34589.2|34569.2|26
1649247090000|2022-04-06 12:11:30|34589.5|34569.5|34589.7|34569.7|34589.7|34569.7|34588.6|34568.6|19
1649247100000|2022-04-06 12:11:40|34589.6|34569.6|34589.8|34569.8|34589.8|34569.8|34588.2|34568.2|20
1649247110000|2022-04-06 12:11:50|34589.9|34569.9|34591.6|34571.6|34591.6|34571.6|34589.8|34569.8|19
1649247120000|2022-04-06 12:12:00|34589.9|34569.9|34589.8|34569.8|34589.9|34569.9|34588.8|34568.8|16
1649247130000|2022-04-06 12:12:10|34590.1|34570.1|34589.6|34569.6|34591.2|34571.2|34589.4|34569.4|21
1649247140000|2022-04-06 12:12:20|34588.4|34568.4|34585.1|34565.1|34588.4|34568.4|34580.4|34560.4|23
1649247150000|2022-04-06 12:12:30|34584.9|34564.9|34587.9|34567.9|34590.7|34570.7|34582.9|34562.9|29
1649247160000|2022-04-06 12:12:40|34588.1|34568.1|34587.2|34567.2|34588.1|34568.1|34585.8|34565.8|23
1649247170000|2022-04-06 12:12:50|34587|34567|34586|34566|34590.7|34570.7|34586|34566|26
1649247180000|2022-04-06 12:13:00|34588|34568|34585.4|34565.4|34588.5|34568.5|34584.7|34564.7|30
1649247190000|2022-04-06 12:13:10|34584.5|34564.5|34591.2|34571.2|34591.3|34571.3|34584.5|34564.5|31
1649247200000|2022-04-06 12:13:20|34591.4|34571.4|34586.9|34566.9|34591.4|34571.4|34586.7|34566.7|23
1649247210000|2022-04-06 12:13:30|34588.8|34568.8|34590.2|34570.2|34590.7|34570.7|34588.8|34568.8|23
1649247220000|2022-04-06 12:13:40|34590.3|34570.3|34586.5|34566.5|34590.3|34570.3|34585.5|34565.5|27
1649247230000|2022-04-06 12:13:50|34586.1|34566.1|34587.3|34567.3|34589.7|34569.7|34585.6|34565.6|25
1649247240000|2022-04-06 12:14:00|34587.4|34567.4|34586.1|34566.1|34587.4|34567.4|34586.1|34566.1|25
1649247250000|2022-04-06 12:14:10|34585.7|34565.7|34586.6|34566.6|34586.8|34566.8|34585.2|34565.2|22
1649247260000|2022-04-06 12:14:20|34586.5|34566.5|34585.9|34565.9|34586.6|34566.6|34582.6|34562.6|24
1649247270000|2022-04-06 12:14:30|34585.5|34565.5|34587.4|34567.4|34587.5|34567.5|34585.5|34565.5|24
1649247280000|2022-04-06 12:14:40|34587.5|34567.5|34591.5|34571.5|34593.3|34573.3|34585|34565|22
1649247290000|2022-04-06 12:14:50|34591.4|34571.4|34591.1|34571.1|34592.9|34572.9|34590.5|34570.5|20
1649247300000|2022-04-06 12:15:00|34590.8|34570.8|34591.6|34571.6|34592.6|34572.6|34587.2|34567.2|29
1649247310000|2022-04-06 12:15:10|34591.5|34571.5|34593.5|34573.5|34593.7|34573.7|34591.2|34571.2|25
1649247320000|2022-04-06 12:15:20|34593.7|34573.7|34594.1|34574.1|34601.7|34581.7|34590|34570|26
1649247330000|2022-04-06 12:15:30|34597.7|34577.7|34589.3|34569.3|34597.7|34577.7|34589.3|34569.3|23
1649247340000|2022-04-06 12:15:40|34589.4|34569.4|34589.4|34569.4|34589.8|34569.8|34589.1|34569.1|19
1649247350000|2022-04-06 12:15:50|34589.3|34569.3|34590.5|34570.5|34590.5|34570.5|34588.8|34568.8|15
1649247360000|2022-04-06 12:16:00|34590.6|34570.6|34590.1|34570.1|34592|34572|34589.5|34569.5|27
1649247370000|2022-04-06 12:16:10|34591|34571|34591.3|34571.3|34591.6|34571.6|34590.9|34570.9|21
1649247380000|2022-04-06 12:16:20|34591.2|34571.2|34590.9|34570.9|34591.7|34571.7|34590.9|34570.9|15
1649247390000|2022-04-06 12:16:30|34592|34572|34589.9|34569.9|34592.5|34572.5|34589.9|34569.9|28
1649247400000|2022-04-06 12:16:40|34590|34570|34589.6|34569.6|34590|34570|34589|34569|21
1649247410000|2022-04-06 12:16:50|34589.5|34569.5|34578.1|34558.1|34589.7|34569.7|34576.2|34556.2|26
1649247420000|2022-04-06 12:17:00|34577.8|34557.8|34545.4|34525.4|34578.6|34558.6|34544.4|34524.4|32
1649247430000|2022-04-06 12:17:10|34542.4|34522.4|34541.8|34521.8|34545|34525|34541.3|34521.3|34
1649247440000|2022-04-06 12:17:20|34541.7|34521.7|34521.5|34501.5|34542.5|34522.5|34521.5|34492.1|30
1649247450000|2022-04-06 12:17:30|34521|34501|34534.6|34514.6|34555.8|34517.8|34519.8|34473.6|36
1649247460000|2022-04-06 12:17:40|34536.2|34516.2|34536.4|34516.4|34539.2|34519.2|34536.2|34516.2|28
1649247470000|2022-04-06 12:17:50|34537.1|34517.1|34534.8|34514.8|34537.4|34517.4|34534.8|34514.8|29
1649247480000|2022-04-06 12:18:00|34532.8|34512.8|34531.2|34511.2|34533.4|34513.4|34530.3|34510.3|26
1649247490000|2022-04-06 12:18:10|34530.8|34510.8|34535.1|34515.1|34535.2|34515.2|34530.7|34510.7|19
1649247500000|2022-04-06 12:18:20|34535.3|34515.3|34535.7|34515.7|34535.7|34515.7|34533.2|34513.2|22
1649247510000|2022-04-06 12:18:30|34536.1|34516.1|34533.1|34513.1|34536.1|34516.1|34533.1|34513.1|18
1649247520000|2022-04-06 12:18:40|34533.9|34513.9|34536.3|34516.3|34537.2|34517.2|34533.9|34513.9|15
1649247530000|2022-04-06 12:18:50|34537.7|34517.7|34534.6|34514.6|34538.5|34518.5|34532.9|34512.9|21
1649247540000|2022-04-06 12:19:00|34535.7|34515.7|34523.6|34503.6|34535.7|34515.7|34523.6|34503.6|19
1649247550000|2022-04-06 12:19:10|34524.5|34504.5|34519.8|34499.8|34524.5|34504.5|34519.8|34499.8|29
1649247560000|2022-04-06 12:19:20|34519.7|34499.7|34522.9|34502.9|34524.8|34504.8|34519.2|34499.2|31
1649247570000|2022-04-06 12:19:30|34522.5|34502.5|34513|34493|34523.4|34503.4|34512.8|34492.8|30
1649247580000|2022-04-06 12:19:40|34514.2|34494.2|34494.4|34474.4|34516.1|34496.1|34492.5|34472.5|33
1649247590000|2022-04-06 12:19:50|34493.9|34473.9|34496|34476|34501.3|34481.3|34488.8|34468.8|28
1649247600000|2022-04-06 12:20:00|34498.3|34478.3|34494.7|34474.7|34498.3|34478.3|34493.5|34473.5|31
1649247610000|2022-04-06 12:20:10|34495|34475|34491.8|34471.8|34496.9|34476.9|34488.4|34468.4|24
1649247620000|2022-04-06 12:20:20|34490.7|34470.7|34487.2|34467.2|34491.4|34471.4|34486.3|34466.3|28
1649247630000|2022-04-06 12:20:30|34487.8|34467.8|34498.5|34478.5|34498.5|34478.5|34483.6|34463.6|29
1649247640000|2022-04-06 12:20:40|34498.7|34478.7|34505.8|34485.8|34506.2|34486.2|34498.7|34478.7|28
1649247650000|2022-04-06 12:20:50|34501.6|34481.6|34510.4|34490.4|34510.8|34490.8|34501.6|34481.6|30
1649247660000|2022-04-06 12:21:00|34509.9|34489.9|34508.5|34488.5|34509.9|34489.9|34506|34486|22
1649247670000|2022-04-06 12:21:10|34508.6|34488.6|34508.5|34488.5|34508.6|34488.6|34507.2|34487.2|13
1649247680000|2022-04-06 12:21:20|34508.6|34488.6|34507.8|34487.8|34512.5|34492.5|34503|34483|23
1649247690000|2022-04-06 12:21:30|34507.9|34487.9|34498|34478|34510.5|34490.5|34498|34478|25
1649247700000|2022-04-06 12:21:40|34498.4|34478.4|34496.5|34476.5|34500|34480|34496.5|34476.5|23
1649247710000|2022-04-06 12:21:50|34496|34476|34489.5|34469.5|34496.1|34476.1|34486.7|34466.7|31
1649247720000|2022-04-06 12:22:00|34489.7|34469.7|34488.8|34468.8|34497.1|34477.1|34488.6|34468.6|31
1649247730000|2022-04-06 12:22:10|34490|34470|34486.1|34466.1|34490|34470|34485.8|34465.8|22
1649247740000|2022-04-06 12:22:20|34486.2|34466.2|34478.3|34458.3|34489|34469|34478.3|34458.3|25
1649247750000|2022-04-06 12:22:30|34478|34458|34479.7|34459.7|34480.8|34460.8|34477.1|34457.1|25
1649247760000|2022-04-06 12:22:40|34479.9|34459.9|34479.2|34459.2|34479.9|34459.9|34477.4|34457.4|27
1649247770000|2022-04-06 12:22:50|34479.1|34459.1|34481|34461|34481.6|34461.6|34479.1|34459.1|22
1649247780000|2022-04-06 12:23:00|34482.7|34462.7|34481.7|34461.7|34483.4|34463.4|34480.9|34460.9|25
1649247790000|2022-04-06 12:23:10|34480.9|34460.9|34480.6|34460.6|34482.2|34462.2|34479.1|34459.1|24
1649247800000|2022-04-06 12:23:20|34480.7|34460.7|34477.6|34457.6|34481.2|34461.2|34476.9|34456.9|28
1649247810000|2022-04-06 12:23:30|34476.7|34456.7|34477.6|34457.6|34479.2|34459.2|34472.7|34452.7|28
1649247820000|2022-04-06 12:23:40|34476.1|34456.1|34462.3|34442.3|34477.4|34457.4|34462.3|34442.3|27
1649247830000|2022-04-06 12:23:50|34462|34442|34458.7|34438.7|34462|34442|34458.1|34438.1|30
1649247840000|2022-04-06 12:24:00|34458.3|34438.3|34453.2|34433.2|34459.4|34439.4|34453.2|34433.2|31
1649247850000|2022-04-06 12:24:10|34453.3|34433.3|34454.9|34434.9|34458.7|34438.7|34453.3|34433.3|28
1649247860000|2022-04-06 12:24:20|34456|34436|34450.9|34430.9|34459.2|34439.2|34449.8|34429.8|24
1649247870000|2022-04-06 12:24:30|34452|34432|34446.9|34426.9|34452|34432|34446.6|34426.6|30
1649247880000|2022-04-06 12:24:40|34446.8|34426.8|34441|34421|34446.8|34426.8|34441|34421|24
1649247890000|2022-04-06 12:24:50|34441.1|34421.1|34440.4|34420.4|34443.5|34423.5|34438|34418|27
1649247900000|2022-04-06 12:25:00|34439.8|34419.8|34442.6|34422.6|34448|34428|34439.8|34419.8|31
1649247910000|2022-04-06 12:25:10|34442.2|34422.2|34441.8|34421.8|34448|34428|34441.7|34421.7|33
1649247920000|2022-04-06 12:25:20|34444.8|34424.8|34441.1|34421.1|34445|34425|34441.1|34421.1|18
1649247930000|2022-04-06 12:25:30|34441.2|34421.2|34443.6|34423.6|34444.5|34424.5|34441.1|34421.1|21
1649247940000|2022-04-06 12:25:40|34442|34422|34448|34428|34448.6|34428.6|34442|34422|27
1649247950000|2022-04-06 12:25:50|34449.4|34429.4|34439.5|34419.5|34449.4|34429.4|34438|34418|25
1649247960000|2022-04-06 12:26:00|34440.2|34420.2|34439.6|34419.6|34440.5|34420.5|34436|34416|37
1649247970000|2022-04-06 12:26:10|34438.9|34418.9|34437.6|34417.6|34439.3|34419.3|34437.4|34417.4|34
1649247980000|2022-04-06 12:26:20|34438.1|34418.1|34436.8|34416.8|34441.9|34421.9|34436.8|34416.8|30
1649247990000|2022-04-06 12:26:30|34437.9|34417.9|34408.9|34388.9|34441.2|34421.2|34407.8|34387.8|37
1649248000000|2022-04-06 12:26:40|34405.4|34385.4|34406.8|34386.8|34429.3|34387.8|34403.6|34365.6|33
1649248010000|2022-04-06 12:26:50|34403.7|34383.7|34407.5|34387.5|34408.8|34388.8|34403.7|34383.7|32
1649248020000|2022-04-06 12:27:00|34408.6|34388.6|34398|34378|34409.3|34389.3|34394.5|34374.5|34
1649248030000|2022-04-06 12:27:10|34397.1|34377.1|34406.1|34386.1|34407.3|34387.3|34394.2|34374.2|35
1649248040000|2022-04-06 12:27:20|34405.3|34385.3|34408.8|34388.8|34428.9|34394.9|34404.6|34366.6|25
1649248050000|2022-04-06 12:27:30|34410|34390|34435.7|34415.7|34435.7|34415.7|34410|34390|32
1649248060000|2022-04-06 12:27:40|34437.1|34417.1|34434.6|34414.6|34444.3|34424.3|34433.7|34413.7|30
1649248070000|2022-04-06 12:27:50|34435|34415|34432.4|34412.4|34435|34415|34431.7|34411.7|30
1649248080000|2022-04-06 12:28:00|34432.7|34412.7|34437.4|34417.4|34438.6|34418.6|34428.4|34408.4|28
1649248090000|2022-04-06 12:28:10|34436.7|34416.7|34432.6|34412.6|34438|34418|34432.3|34412.3|21
1649248100000|2022-04-06 12:28:20|34431.9|34411.9|34432.4|34412.4|34443.3|34415.4|34428.4|34393.3|33
1649248110000|2022-04-06 12:28:30|34433.2|34413.2|34426.2|34406.2|34436.1|34416.1|34423.2|34403.2|33
1649248120000|2022-04-06 12:28:40|34426.5|34406.5|34426|34406|34429|34409|34425.8|34405.8|33
1649248130000|2022-04-06 12:28:50|34426.7|34406.7|34428.2|34408.2|34428.2|34408.2|34425.3|34405.3|28
1649248140000|2022-04-06 12:29:00|34428.1|34408.1|34430|34410|34431.7|34411.7|34428.1|34408.1|27
1649248150000|2022-04-06 12:29:10|34429.2|34409.2|34430|34410|34434.3|34414.3|34428|34408|33
1649248160000|2022-04-06 12:29:20|34430.2|34410.2|34436.8|34416.8|34437.5|34417.5|34430.2|34410.2|29
1649248170000|2022-04-06 12:29:30|34436.4|34416.4|34438|34418|34439.5|34419.5|34433.4|34413.4|31
1649248180000|2022-04-06 12:29:40|34437.2|34417.2|34437.5|34417.5|34439.1|34419.1|34437.2|34417.2|22
1649248190000|2022-04-06 12:29:50|34437.8|34417.8|34440.6|34420.6|34441.4|34421.4|34436.8|34416.8|23
1649248200000|2022-04-06 12:30:00|34441|34421|34448|34428|34448|34428|34438.3|34418.3|36
1649248210000|2022-04-06 12:30:10|34447.1|34427.1|34465.8|34395.4|34465.8|34431|34446.4|34395.4|26
1649248220000|2022-04-06 12:30:20|34451.3|34431.3|34456.4|34436.4|34468.7|34448.7|34444.8|34424.8|33
1649248230000|2022-04-06 12:30:30|34457.6|34437.6|34477.5|34457.5|34481.8|34461.8|34456.4|34436.4|34
1649248240000|2022-04-06 12:30:40|34476.6|34456.6|34476.2|34456.2|34478.8|34458.8|34474.4|34454.4|33
1649248250000|2022-04-06 12:30:50|34476|34456|34478.5|34458.5|34478.5|34458.5|34474.3|34454.3|21
1649248260000|2022-04-06 12:31:00|34479|34459|34515.3|34451.3|34520|34481.1|34478.9|34446.2|30
1649248270000|2022-04-06 12:31:10|34515.7|34451.7|34499.5|34479.5|34517.4|34481|34499.3|34451.7|17
1649248280000|2022-04-06 12:31:20|34498|34478|34511.5|34444.6|34514.7|34479.8|34496|34441.2|24
1649248290000|2022-04-06 12:31:30|34511.6|34444.2|34490.2|34470.2|34512.6|34474.2|34488.7|34444.2|14
1649248300000|2022-04-06 12:31:40|34490.8|34470.8|34489.3|34469.3|34491.4|34471.4|34486.7|34466.7|12
1649248310000|2022-04-06 12:31:50|34489.2|34469.2|34488.3|34468.3|34498.6|34478.6|34488.3|34468.3|28
1649248320000|2022-04-06 12:32:00|34490.8|34470.8|34484.1|34464.1|34490.8|34470.8|34484.1|34464.1|31
1649248330000|2022-04-06 12:32:10|34483.8|34463.8|34474.3|34454.3|34483.8|34463.8|34473.3|34453.3|27
1649248340000|2022-04-06 12:32:20|34474.4|34454.4|34471|34451|34475.4|34455.4|34470.3|34450.3|30
1649248350000|2022-04-06 12:32:30|34472.3|34452.3|34469.2|34449.2|34472.7|34452.7|34468.8|34448.8|34
1649248360000|2022-04-06 12:32:40|34468.3|34448.3|34466.3|34446.3|34468.3|34448.3|34460.1|34440.1|33
1649248370000|2022-04-06 12:32:50|34467.5|34447.5|34467.9|34447.9|34468.7|34448.7|34466.3|34446.3|30
1649248380000|2022-04-06 12:33:00|34468.7|34448.7|34458.9|34438.9|34468.8|34448.8|34458.9|34438.9|35
1649248390000|2022-04-06 12:33:10|34459.2|34439.2|34463.4|34443.4|34463.8|34443.8|34458.7|34438.7|31
1649248400000|2022-04-06 12:33:20|34463.8|34443.8|34464|34444|34465.1|34445.1|34463.5|34443.5|27
1649248410000|2022-04-06 12:33:30|34463.3|34443.3|34466.7|34446.7|34466.8|34446.8|34463.3|34443.3|34
1649248420000|2022-04-06 12:33:40|34466.2|34446.2|34467.4|34447.4|34469.3|34449.3|34466.2|34446.2|26
1649248430000|2022-04-06 12:33:50|34467.1|34447.1|34466.8|34446.8|34483.6|34463.6|34466.1|34446.1|39
1649248440000|2022-04-06 12:34:00|34467|34447|34467|34447|34467|34447|34466|34446|16
1649248450000|2022-04-06 12:34:10|34467.1|34447.1|34463.3|34443.3|34479.6|34459.6|34462|34442|39
1649248460000|2022-04-06 12:34:20|34462.6|34442.6|34458.1|34438.1|34462.8|34442.8|34458.1|34438.1|34
1649248470000|2022-04-06 12:34:30|34458|34438|34457.4|34437.4|34459.1|34439.1|34457.3|34437.3|31
1649248480000|2022-04-06 12:34:40|34457.6|34437.6|34457.2|34437.2|34458.1|34438.1|34456.9|34436.9|12
1649248490000|2022-04-06 12:34:50|34456.7|34436.7|34456.3|34436.3|34457.2|34437.2|34455.7|34435.7|29
1649248500000|2022-04-06 12:35:00|34458.2|34438.2|34457.1|34437.1|34458.4|34438.4|34456.6|34436.6|17
1649248510000|2022-04-06 12:35:10|34457|34437|34457.8|34437.8|34458|34438|34456.9|34436.9|24
1649248520000|2022-04-06 12:35:20|34457|34437|34458|34438|34458.5|34438.5|34456.9|34436.9|16
1649248530000|2022-04-06 12:35:30|34458.1|34438.1|34459.5|34439.5|34460.4|34440.4|34458.1|34438.1|20
1649248540000|2022-04-06 12:35:40|34459.8|34439.8|34458.3|34438.3|34460.1|34440.1|34457.3|34437.3|18
1649248550000|2022-04-06 12:35:50|34458|34438|34458.5|34438.5|34458.8|34438.8|34457|34437|20
1649248560000|2022-04-06 12:36:00|34459.7|34439.7|34455.8|34435.8|34459.7|34439.7|34455.5|34435.5|23
1649248570000|2022-04-06 12:36:10|34456.1|34436.1|34450.1|34430.1|34456.6|34436.6|34449.7|34429.7|25
1649248580000|2022-04-06 12:36:20|34449.8|34429.8|34451.1|34431.1|34451.1|34431.1|34448.7|34428.7|27
1649248590000|2022-04-06 12:36:30|34450.7|34430.7|34451.5|34431.5|34451.5|34431.5|34450.4|34430.4|21
1649248600000|2022-04-06 12:36:40|34451.4|34431.4|34450.7|34430.7|34451.9|34431.9|34450.7|34430.7|10
1649248610000|2022-04-06 12:36:50|34452.4|34432.4|34449.8|34429.8|34452.5|34432.5|34449.4|34429.4|20
1649248620000|2022-04-06 12:37:00|34450.4|34430.4|34449.5|34429.5|34450.8|34430.8|34449.3|34429.3|9
1649248630000|2022-04-06 12:37:10|34449.4|34429.4|34449.6|34429.6|34450.6|34430.6|34449.3|34429.3|11
1649248640000|2022-04-06 12:37:20|34448.6|34428.6|34457.2|34437.2|34468.9|34448.9|34446.5|34426.5|33
1649248650000|2022-04-06 12:37:30|34453.8|34433.8|34452.2|34432.2|34454.8|34434.8|34452|34432|22
1649248660000|2022-04-06 12:37:40|34452.3|34432.3|34449.6|34429.6|34452.6|34432.6|34448.8|34428.8|20
1649248670000|2022-04-06 12:37:50|34449.9|34429.9|34449.5|34429.5|34450.4|34430.4|34448.7|34428.7|31
1649248680000|2022-04-06 12:38:00|34449.2|34429.2|34449.1|34429.1|34451.3|34431.3|34449.1|34429.1|24
1649248690000|2022-04-06 12:38:10|34448.8|34428.8|34449.1|34429.1|34449.3|34429.3|34447.3|34427.3|23
1649248700000|2022-04-06 12:38:20|34448.7|34428.7|34441.1|34421.1|34448.8|34428.8|34438.8|34418.8|29
1649248710000|2022-04-06 12:38:30|34441|34421|34441.4|34421.4|34442.4|34422.4|34440|34420|23
1649248720000|2022-04-06 12:38:40|34441.9|34421.9|34439.5|34419.5|34442.1|34422.1|34438.4|34418.4|35
1649248730000|2022-04-06 12:38:50|34439.8|34419.8|34437.8|34417.8|34440.2|34420.2|34437.5|34417.5|25
1649248740000|2022-04-06 12:39:00|34437.9|34417.9|34438.9|34418.9|34439.8|34419.8|34437.8|34417.8|20
1649248750000|2022-04-06 12:39:10|34439.1|34419.1|34437.8|34417.8|34439.2|34419.2|34436.7|34416.7|30
1649248760000|2022-04-06 12:39:20|34437.7|34417.7|34438.7|34418.7|34439|34419|34437.2|34417.2|21
1649248770000|2022-04-06 12:39:30|34438.2|34418.2|34438.3|34418.3|34440|34420|34436.9|34416.9|34
1649248780000|2022-04-06 12:39:40|34438.2|34418.2|34439.9|34419.9|34439.9|34419.9|34436|34416|30
1649248790000|2022-04-06 12:39:50|34439.6|34419.6|34437.8|34417.8|34440.3|34420.3|34437.6|34417.6|23
1649248800000|2022-04-06 12:40:00|34438.2|34418.2|34435.6|34415.6|34438.2|34418.2|34432.8|34412.8|25
1649248810000|2022-04-06 12:40:10|34435.8|34415.8|34430.1|34410.1|34435.9|34415.9|34424.9|34404.9|27
1649248820000|2022-04-06 12:40:20|34429.9|34409.9|34430.8|34410.8|34431.9|34411.9|34429.9|34409.9|26
1649248830000|2022-04-06 12:40:30|34430.9|34410.9|34430.7|34410.7|34431.1|34411.1|34429.9|34409.9|20
1649248840000|2022-04-06 12:40:40|34430.5|34410.5|34426.7|34406.7|34441.8|34411|34424.2|34368.5|22
1649248850000|2022-04-06 12:40:50|34431.3|34411.3|34433.6|34413.6|34434.5|34414.5|34431.1|34411.1|32
1649248860000|2022-04-06 12:41:00|34433.2|34413.2|34433.2|34413.2|34433.8|34413.8|34427.5|34407.5|29
1649248870000|2022-04-06 12:41:10|34432.8|34412.8|34430.3|34410.3|34434.3|34414.3|34425.6|34405.6|18
1649248880000|2022-04-06 12:41:20|34430.1|34410.1|34430.9|34410.9|34431.2|34411.2|34429.7|34409.7|21
1649248890000|2022-04-06 12:41:30|34430.7|34410.7|34434.5|34414.5|34445.8|34425.8|34430.4|34410.4|31
1649248900000|2022-04-06 12:41:40|34434.7|34414.7|34449.9|34429.9|34479.6|34432.1|34430.3|34404.8|30
1649248910000|2022-04-06 12:41:50|34449.7|34429.7|34450.5|34430.5|34451.1|34431.1|34449.5|34429.5|29
1649248920000|2022-04-06 12:42:00|34450.6|34430.6|34453.1|34433.1|34454.3|34434.3|34450.6|34430.6|24
1649248930000|2022-04-06 12:42:10|34453.2|34433.2|34449.4|34429.4|34453.3|34433.3|34449.4|34429.4|17
1649248940000|2022-04-06 12:42:20|34447.7|34427.7|34448.5|34428.5|34449.3|34429.3|34444.9|34424.9|33
1649248950000|2022-04-06 12:42:30|34438.1|34418.1|34436.7|34416.7|34440.5|34420.5|34435.4|34415.4|24
1649248960000|2022-04-06 12:42:40|34434.4|34414.4|34436.7|34416.7|34437.1|34417.1|34434.4|34414.4|14
1649248970000|2022-04-06 12:42:50|34437.4|34417.4|34436.7|34416.7|34437.4|34417.4|34436|34416|22
1649248980000|2022-04-06 12:43:00|34436.5|34416.5|34437.9|34417.9|34439.9|34419.9|34435.4|34415.4|31
1649248990000|2022-04-06 12:43:10|34437.4|34417.4|34435.9|34415.9|34438.9|34418.9|34435.4|34415.4|20
1649249000000|2022-04-06 12:43:20|34435.8|34415.8|34438.3|34418.3|34438.3|34418.3|34435.7|34415.7|32
1649249010000|2022-04-06 12:43:30|34438.4|34418.4|34430.5|34410.5|34439.9|34419.9|34429.9|34409.9|32
1649249020000|2022-04-06 12:43:40|34428|34408|34428.8|34408.8|34429.4|34409.4|34427.3|34407.3|23
1649249030000|2022-04-06 12:43:50|34428.7|34408.7|34425.5|34405.5|34429.1|34409.1|34425.5|34405.5|18
1649249040000|2022-04-06 12:44:00|34425.9|34405.9|34426.6|34406.6|34426.6|34406.6|34425.1|34405.1|11
1649249050000|2022-04-06 12:44:10|34426.4|34406.4|34423.5|34403.5|34426.6|34406.6|34421.2|34401.2|27
1649249060000|2022-04-06 12:44:20|34423.3|34403.3|34426.3|34406.3|34428.6|34408.6|34422.9|34402.9|35
1649249070000|2022-04-06 12:44:30|34426|34406|34428|34408|34429.4|34409.4|34425.2|34405.2|24
1649249080000|2022-04-06 12:44:40|34426.6|34406.6|34433.1|34413.1|34454.2|34425.9|34423.1|34398.4|35
1649249090000|2022-04-06 12:44:50|34437|34417|34436.5|34416.5|34437.8|34417.8|34435.7|34415.7|22
1649249100000|2022-04-06 12:45:00|34436.4|34416.4|34438.1|34418.1|34438.6|34418.6|34436.4|34416.4|27
1649249110000|2022-04-06 12:45:10|34438.7|34418.7|34459|34439|34493.8|34439|34438.7|34386.6|20
1649249120000|2022-04-06 12:45:20|34467.2|34417.2|34450.5|34430.5|34467.2|34434.4|34450.2|34396.2|34
1649249130000|2022-04-06 12:45:30|34443.4|34423.4|34437.3|34417.3|34450.1|34423.4|34435.2|34397.1|31
1649249140000|2022-04-06 12:45:40|34438|34418|34433.6|34413.6|34438.2|34418.2|34433.6|34413.6|28
1649249150000|2022-04-06 12:45:50|34433.7|34413.7|34437.1|34417.1|34437.1|34417.1|34433.7|34413.7|21
1649249160000|2022-04-06 12:46:00|34437.4|34417.4|34441.8|34421.8|34442.1|34422.1|34436.1|34416.1|23
1649249170000|2022-04-06 12:46:10|34441.5|34421.5|34433.7|34413.7|34441.5|34421.5|34432|34412|26
1649249180000|2022-04-06 12:46:20|34433.8|34413.8|34431.5|34411.5|34433.9|34413.9|34430.6|34410.6|23
1649249190000|2022-04-06 12:46:30|34431.2|34411.2|34415.8|34395.8|34432.8|34412.8|34415.8|34395.8|29
1649249200000|2022-04-06 12:46:40|34416.2|34396.2|34409.9|34359.9|34430.7|34399.6|34409.9|34320.2|25
1649249210000|2022-04-06 12:46:50|34417.5|34335.8|34393.1|34373.1|34417.5|34373.1|34387.6|34333.3|31
1649249220000|2022-04-06 12:47:00|34393.3|34373.3|34417.1|34367.1|34419.1|34373.3|34391|34344.1|28
1649249230000|2022-04-06 12:47:10|34416.7|34366.7|34397.8|34377.8|34416.7|34382|34397.7|34366.1|21
1649249240000|2022-04-06 12:47:20|34398.1|34378.1|34407.4|34332.5|34419.5|34378.1|34382.3|34306.4|26
1649249250000|2022-04-06 12:47:30|34408.7|34329.5|34408.7|34337.4|34408.7|34344.7|34394.1|34321.1|30
1649249260000|2022-04-06 12:47:40|34416.6|34328.3|34392.4|34372.4|34416.6|34372.4|34384.4|34328.3|25
1649249270000|2022-04-06 12:47:50|34393.6|34373.6|34430.2|34367.5|34442.5|34387.3|34393.6|34365.7|31
1649249280000|2022-04-06 12:48:00|34431.1|34368.1|34428.3|34378.3|34436.3|34378.4|34424.2|34365.1|27
1649249290000|2022-04-06 12:48:10|34426.4|34376.4|34405.8|34385.8|34426.9|34390|34405.3|34373.8|30
1649249300000|2022-04-06 12:48:20|34408.2|34388.2|34447.6|34367.7|34447.6|34397|34406.9|34367.7|29
1649249310000|2022-04-06 12:48:30|34441.9|34369.6|34406.5|34386.5|34441.9|34387.2|34403.8|34360|30
1649249320000|2022-04-06 12:48:40|34406|34386|34439.4|34389.4|34447.5|34403.6|34405.9|34377.4|29
1649249330000|2022-04-06 12:48:50|34439.7|34389.7|34429.4|34409.4|34440.8|34412.1|34424|34389.7|29
1649249340000|2022-04-06 12:49:00|34428.9|34408.9|34418.1|34398.1|34437.9|34408.9|34417.2|34372.8|32
1649249350000|2022-04-06 12:49:10|34421.4|34401.4|34418.1|34398.1|34421.4|34401.4|34417.8|34397.8|28
1649249360000|2022-04-06 12:49:20|34418|34398|34407.2|34387.2|34419|34399|34404.2|34384.2|32
1649249370000|2022-04-06 12:49:30|34407.4|34387.4|34408.4|34388.4|34411.3|34391.3|34405.4|34385.4|31
1649249380000|2022-04-06 12:49:40|34407.9|34387.9|34410.4|34390.4|34411.6|34391.6|34407.8|34387.8|21
1649249390000|2022-04-06 12:49:50|34409.7|34389.7|34405.2|34385.2|34409.7|34389.7|34405.2|34385.2|25
1649249400000|2022-04-06 12:50:00|34405.3|34385.3|34406.3|34386.3|34406.4|34386.4|34403.5|34383.5|32
1649249410000|2022-04-06 12:50:10|34406.2|34386.2|34408|34388|34408.7|34388.7|34405.7|34385.7|20
1649249420000|2022-04-06 12:50:20|34408.1|34388.1|34415.1|34395.1|34425|34405|34407.6|34387.6|28
1649249430000|2022-04-06 12:50:30|34415|34395|34414.2|34394.2|34415.5|34395.5|34412.6|34392.6|22
1649249440000|2022-04-06 12:50:40|34414.6|34394.6|34412.1|34392.1|34415|34395|34409.5|34389.5|20
1649249450000|2022-04-06 12:50:50|34411.5|34391.5|34412.8|34392.8|34413.5|34393.5|34410.8|34390.8|25
1649249460000|2022-04-06 12:51:00|34413.3|34393.3|34415.5|34395.5|34415.5|34395.5|34412.6|34392.6|17
1649249470000|2022-04-06 12:51:10|34415.6|34395.6|34412.6|34392.6|34415.8|34395.8|34410.7|34390.7|20
1649249480000|2022-04-06 12:51:20|34415|34395|34413.1|34393.1|34415.6|34395.6|34413.1|34393.1|25
1649249490000|2022-04-06 12:51:30|34413|34393|34416.4|34396.4|34416.4|34396.4|34413|34393|19
1649249500000|2022-04-06 12:51:40|34416.5|34396.5|34401.5|34381.5|34416.6|34396.6|34401.1|34381.1|18
1649249510000|2022-04-06 12:51:50|34402.5|34382.5|34402.8|34382.8|34403.9|34383.9|34400.1|34380.1|17
1649249520000|2022-04-06 12:52:00|34402|34382|34398.5|34378.5|34402|34382|34398.2|34378.2|29
1649249530000|2022-04-06 12:52:10|34398.4|34378.4|34399.8|34379.8|34400.5|34380.5|34397.6|34377.6|23
1649249540000|2022-04-06 12:52:20|34399.2|34379.2|34398.7|34378.7|34400.3|34380.3|34397.7|34377.7|18
1649249550000|2022-04-06 12:52:30|34398.6|34378.6|34399|34379|34401.2|34381.2|34398.6|34378.6|19
1649249560000|2022-04-06 12:52:40|34399.4|34379.4|34401.8|34381.8|34402.7|34382.7|34395.8|34375.8|27
1649249570000|2022-04-06 12:52:50|34402.7|34382.7|34400.2|34380.2|34405.1|34385.1|34398|34378|24
1649249580000|2022-04-06 12:53:00|34402.2|34382.2|34407.3|34387.3|34444.3|34403.3|34401.3|34381.3|27
1649249590000|2022-04-06 12:53:10|34412.7|34392.7|34416.2|34396.2|34418.9|34398.9|34412|34392|26
1649249600000|2022-04-06 12:53:20|34416.4|34396.4|34415|34395|34417.2|34397.2|34415|34395|27
1649249610000|2022-04-06 12:53:30|34414.6|34394.6|34416.7|34396.7|34417.9|34397.9|34414.6|34394.6|21
1649249620000|2022-04-06 12:53:40|34416.9|34396.9|34417.6|34397.6|34418.1|34398.1|34413.6|34393.6|17
1649249630000|2022-04-06 12:53:50|34417.5|34397.5|34417.1|34397.1|34418.8|34398.8|34414.7|34394.7|29
1649249640000|2022-04-06 12:54:00|34417.2|34397.2|34418.7|34398.7|34420.2|34400.2|34414.2|34394.2|26
1649249650000|2022-04-06 12:54:10|34415.8|34395.8|34425.4|34405.4|34425.4|34405.4|34415.2|34395.2|21
1649249660000|2022-04-06 12:54:20|34425.2|34405.2|34423.7|34403.7|34425.6|34405.6|34423|34403|15
1649249670000|2022-04-06 12:54:30|34423.4|34403.4|34421.7|34401.7|34423.7|34403.7|34421.5|34401.5|24
1649249680000|2022-04-06 12:54:40|34421.2|34401.2|34421.8|34401.8|34424.2|34404.2|34420.2|34400.2|28
1649249690000|2022-04-06 12:54:50|34421.2|34401.2|34421.6|34401.6|34422.4|34402.4|34421|34401|23
1649249700000|2022-04-06 12:55:00|34421.2|34401.2|34442.7|34422.7|34470.3|34423.5|34419.8|34399.8|31
1649249710000|2022-04-06 12:55:10|34446.3|34426.3|34444.1|34424.1|34448.3|34428.3|34443|34423|32
1649249720000|2022-04-06 12:55:20|34443.9|34423.9|34434.6|34414.6|34445.5|34425.5|34433.1|34413.1|34
1649249730000|2022-04-06 12:55:30|34436.2|34416.2|34441.7|34421.7|34442.9|34422.9|34434.9|34414.9|31
1649249740000|2022-04-06 12:55:40|34442.1|34422.1|34441.2|34421.2|34442.8|34422.8|34440.4|34420.4|23
1649249750000|2022-04-06 12:55:50|34441.1|34421.1|34441.4|34421.4|34441.5|34421.5|34440.1|34420.1|14
1649249760000|2022-04-06 12:56:00|34458.4|34393.8|34443|34423|34463|34423.7|34438.3|34393.8|25
1649249770000|2022-04-06 12:56:10|34442.5|34422.5|34455.3|34435.3|34459.7|34439.7|34442.5|34422.5|37
1649249780000|2022-04-06 12:56:20|34455.8|34435.8|34456.6|34436.6|34457.2|34437.2|34454.8|34434.8|28
1649249790000|2022-04-06 12:56:30|34456.2|34436.2|34453.6|34433.6|34456.7|34436.7|34453.1|34433.1|17
1649249800000|2022-04-06 12:56:40|34453.8|34433.8|34454|34434|34455.9|34435.9|34453|34433|22
1649249810000|2022-04-06 12:56:50|34453.9|34433.9|34456.7|34436.7|34457|34437|34453.7|34433.7|19
1649249820000|2022-04-06 12:57:00|34456.8|34436.8|34476.3|34456.3|34498.9|34456.9|34455.7|34429|24
1649249830000|2022-04-06 12:57:10|34475.7|34455.7|34474.1|34454.1|34476.6|34456.6|34474|34454|23
1649249840000|2022-04-06 12:57:20|34474.4|34454.4|34473.6|34453.6|34475.3|34455.3|34473.6|34453.6|13
1649249850000|2022-04-06 12:57:30|34474.4|34454.4|34472.8|34452.8|34495.3|34454.4|34472|34426.8|26
1649249860000|2022-04-06 12:57:40|34472.5|34452.5|34474|34454|34476.3|34456.3|34471.9|34451.9|26
1649249870000|2022-04-06 12:57:50|34473.3|34453.3|34468.6|34448.6|34474.4|34454.4|34467.6|34447.6|28
1649249880000|2022-04-06 12:58:00|34468.5|34448.5|34467.4|34447.4|34468.9|34448.9|34467.1|34447.1|28
1649249890000|2022-04-06 12:58:10|34467.6|34447.6|34472|34452|34474.2|34454.2|34467.2|34447.2|30
1649249900000|2022-04-06 12:58:20|34472.6|34452.6|34477|34457|34479.6|34459.6|34472.6|34452.6|33
1649249910000|2022-04-06 12:58:30|34482|34462|34484.7|34464.7|34486.3|34466.3|34480.7|34460.7|29
1649249920000|2022-04-06 12:58:40|34485.2|34465.2|34486.8|34466.8|34487.4|34467.4|34484.1|34464.1|29
1649249930000|2022-04-06 12:58:50|34486.7|34466.7|34487.1|34467.1|34488.9|34468.9|34485.9|34465.9|29
1649249940000|2022-04-06 12:59:00|34488|34468|34487.8|34467.8|34499.8|34479.8|34486.6|34466.6|32
1649249950000|2022-04-06 12:59:10|34489.3|34469.3|34493.5|34473.5|34499.9|34479.9|34486.8|34466.8|34
1649249960000|2022-04-06 12:59:20|34493.6|34473.6|34500.1|34480.1|34500.8|34480.8|34491.2|34471.2|33
1649249970000|2022-04-06 12:59:30|34500.8|34480.8|34500.2|34480.2|34502.2|34482.2|34496.9|34476.9|30
1649249980000|2022-04-06 12:59:40|34500.7|34480.7|34504.3|34484.3|34505.4|34485.4|34494.5|34474.5|26
1649249990000|2022-04-06 12:59:50|34503.1|34483.1|34512.1|34492.1|34512.1|34492.1|34496.9|34476.9|32
1649250000000|2022-04-06 13:00:00|34508.3|34488.3|34539.2|34519.2|34564.9|34519.2|34504.4|34484.4|36
1649250010000|2022-04-06 13:00:10|34556.8|34506.8|34523.6|34503.6|34568.1|34506.8|34518.9|34476.3|36
1649250020000|2022-04-06 13:00:20|34523.3|34503.3|34518.2|34498.2|34523.3|34503.3|34517.3|34497.3|27
1649250030000|2022-04-06 13:00:30|34517.5|34497.5|34513.4|34493.4|34524.9|34504.9|34500.4|34480.4|27
1649250040000|2022-04-06 13:00:40|34516|34496|34514.2|34494.2|34516|34496|34512.9|34492.9|30
1649250050000|2022-04-06 13:00:50|34513.9|34493.9|34514.2|34494.2|34517.1|34497.1|34513.9|34493.9|29
1649250060000|2022-04-06 13:01:00|34514.8|34494.8|34512.5|34492.5|34515.1|34495.1|34512.3|34492.3|23
1649250070000|2022-04-06 13:01:10|34512.1|34492.1|34505.3|34485.3|34512.1|34492.1|34505.3|34485.3|26
1649250080000|2022-04-06 13:01:20|34505.8|34485.8|34513.2|34493.2|34514.1|34494.1|34504.1|34484.1|26
1649250090000|2022-04-06 13:01:30|34512.9|34492.9|34511.4|34491.4|34515.5|34495.5|34509.7|34489.7|30
1649250100000|2022-04-06 13:01:40|34512.2|34492.2|34510.8|34490.8|34513.8|34493.8|34510.1|34490.1|25
1649250110000|2022-04-06 13:01:50|34510.9|34490.9|34506.4|34486.4|34511.5|34491.5|34506.4|34486.4|21
1649250120000|2022-04-06 13:02:00|34506.2|34486.2|34503.7|34483.7|34511.2|34491.2|34501.6|34481.6|28
1649250130000|2022-04-06 13:02:10|34501.3|34481.3|34504.2|34484.2|34506.3|34486.3|34500.5|34480.5|24
1649250140000|2022-04-06 13:02:20|34504.5|34484.5|34505.7|34485.7|34505.7|34485.7|34503.3|34483.3|27
1649250150000|2022-04-06 13:02:30|34504.3|34484.3|34497.9|34477.9|34504.3|34484.3|34495|34475|33
1649250160000|2022-04-06 13:02:40|34497.2|34477.2|34506|34486|34523.8|34488.1|34497.2|34461.4|29
1649250170000|2022-04-06 13:02:50|34506.9|34486.9|34494.6|34474.6|34506.9|34486.9|34491.6|34471.6|27
1649250180000|2022-04-06 13:03:00|34493.9|34473.9|34499.5|34479.5|34499.9|34479.9|34493.9|34473.9|27
1649250190000|2022-04-06 13:03:10|34498.5|34478.5|34497.5|34477.5|34499.6|34479.6|34497.3|34477.3|28
1649250200000|2022-04-06 13:03:20|34497.7|34477.7|34501.6|34481.6|34502.2|34482.2|34497.1|34477.1|30
1649250210000|2022-04-06 13:03:30|34501.5|34481.5|34500.8|34480.8|34501.5|34481.5|34500|34480|22
1649250220000|2022-04-06 13:03:40|34501|34481|34500.1|34480.1|34501|34481|34499.3|34479.3|13
1649250230000|2022-04-06 13:03:50|34500.2|34480.2|34499.1|34479.1|34501.7|34481.7|34498.4|34478.4|20
1649250240000|2022-04-06 13:04:00|34502|34482|34501.9|34481.9|34503.3|34483.3|34498.9|34478.9|31
1649250250000|2022-04-06 13:04:10|34501.5|34481.5|34502.6|34482.6|34502.6|34482.6|34501.3|34481.3|27
1649250260000|2022-04-06 13:04:20|34502.5|34482.5|34502.7|34482.7|34506.2|34486.2|34499.8|34479.8|29
1649250270000|2022-04-06 13:04:30|34502.9|34482.9|34505.4|34485.4|34506|34486|34500.3|34480.3|29
1649250280000|2022-04-06 13:04:40|34507.5|34487.5|34502.1|34482.1|34507.5|34487.5|34502.1|34482.1|25
1649250290000|2022-04-06 13:04:50|34502.4|34482.4|34502.3|34482.3|34502.7|34482.7|34500.8|34480.8|21
1649250300000|2022-04-06 13:05:00|34502.2|34482.2|34501.5|34481.5|34504.3|34484.3|34501.3|34481.3|21
1649250310000|2022-04-06 13:05:10|34501.8|34481.8|34504.7|34484.7|34504.7|34484.7|34501.3|34481.3|19
1649250320000|2022-04-06 13:05:20|34504.8|34484.8|34503.9|34483.9|34505|34485|34503.8|34483.8|17
1649250330000|2022-04-06 13:05:30|34504|34484|34506.6|34486.6|34506.6|34486.6|34499.5|34479.5|27
1649250340000|2022-04-06 13:05:40|34504.4|34484.4|34511.8|34491.8|34513|34493|34501.5|34481.5|31
1649250350000|2022-04-06 13:05:50|34511.4|34491.4|34512.5|34492.5|34514.8|34494.8|34511.4|34491.4|28
1649250360000|2022-04-06 13:06:00|34512.6|34492.6|34505.5|34485.5|34514.3|34494.3|34505.3|34485.3|24
1649250370000|2022-04-06 13:06:10|34506.6|34486.6|34507.1|34487.1|34507.8|34487.8|34506.1|34486.1|19
1649250380000|2022-04-06 13:06:20|34508.8|34488.8|34509.1|34489.1|34510.8|34490.8|34506.6|34486.6|28
1649250390000|2022-04-06 13:06:30|34508|34488|34510.1|34490.1|34510.8|34490.8|34508|34488|29
1649250400000|2022-04-06 13:06:40|34512.3|34492.3|34510|34490|34514|34494|34508.8|34488.8|31
1649250410000|2022-04-06 13:06:50|34509.4|34489.4|34511.4|34491.4|34511.6|34491.6|34508.8|34488.8|24
1649250420000|2022-04-06 13:07:00|34511.7|34491.7|34514.2|34494.2|34514.4|34494.4|34510.2|34490.2|25
1649250430000|2022-04-06 13:07:10|34514.8|34494.8|34508.1|34488.1|34514.9|34494.9|34508.1|34488.1|37
1649250440000|2022-04-06 13:07:20|34508|34488|34511.9|34491.9|34513|34493|34508|34488|34
1649250450000|2022-04-06 13:07:30|34512.5|34492.5|34513.9|34493.9|34514.5|34494.5|34511.1|34491.1|35
1649250460000|2022-04-06 13:07:40|34514|34494|34514.5|34494.5|34514.9|34494.9|34512.4|34492.4|29
1649250470000|2022-04-06 13:07:50|34515|34495|34514.5|34494.5|34515.9|34495.9|34514.4|34494.4|20
1649250480000|2022-04-06 13:08:00|34514.6|34494.6|34515.3|34495.3|34516.7|34496.7|34514.5|34494.5|20
1649250490000|2022-04-06 13:08:10|34515.7|34495.7|34514.9|34494.9|34515.7|34495.7|34514.5|34494.5|18
1649250500000|2022-04-06 13:08:20|34512.4|34492.4|34511.1|34491.1|34516.1|34496.1|34509.2|34489.2|26
1649250510000|2022-04-06 13:08:30|34512.1|34492.1|34506.2|34486.2|34512.1|34492.1|34505.4|34485.4|31
1649250520000|2022-04-06 13:08:40|34506.8|34486.8|34507|34487|34510|34490|34506.6|34486.6|17
1649250530000|2022-04-06 13:08:50|34507.2|34487.2|34505.7|34485.7|34507.2|34487.2|34505.3|34485.3|24
1649250540000|2022-04-06 13:09:00|34505.8|34485.8|34512|34492|34512.1|34492.1|34505.4|34485.4|24
1649250550000|2022-04-06 13:09:10|34511.7|34491.7|34519.1|34499.1|34520.8|34500.8|34511.5|34491.5|22
1649250560000|2022-04-06 13:09:20|34519.5|34499.5|34516.6|34496.6|34519.5|34499.5|34515.2|34495.2|29
1649250570000|2022-04-06 13:09:30|34516.7|34496.7|34516.4|34496.4|34516.9|34496.9|34515.6|34495.6|24
1649250580000|2022-04-06 13:09:40|34515.6|34495.6|34515.3|34495.3|34516.6|34496.6|34513.9|34493.9|23
1649250590000|2022-04-06 13:09:50|34515.2|34495.2|34520.1|34500.1|34520.8|34500.8|34515.2|34495.2|26
1649250600000|2022-04-06 13:10:00|34519.6|34499.6|34520.4|34500.4|34520.4|34500.4|34518.4|34498.4|26
1649250610000|2022-04-06 13:10:10|34520.6|34500.6|34521.8|34501.8|34522.1|34502.1|34519.4|34499.4|29
1649250620000|2022-04-06 13:10:20|34521.7|34501.7|34522.7|34502.7|34524.5|34504.5|34521.5|34501.5|27
1649250630000|2022-04-06 13:10:30|34522.5|34502.5|34524.9|34504.9|34525|34505|34522|34502|22
1649250640000|2022-04-06 13:10:40|34525|34505|34524.5|34504.5|34525.4|34505.4|34523.6|34503.6|19
1649250650000|2022-04-06 13:10:50|34525.3|34505.3|34528.1|34508.1|34528.8|34508.8|34525.2|34505.2|26
1649250660000|2022-04-06 13:11:00|34528.2|34508.2|34526.9|34506.9|34528.2|34508.2|34526.6|34506.6|17
1649250670000|2022-04-06 13:11:10|34526.8|34506.8|34528.2|34508.2|34528.2|34508.2|34526.7|34506.7|11
1649250680000|2022-04-06 13:11:20|34528|34508|34528.1|34508.1|34528.5|34508.5|34526.2|34506.2|22
1649250690000|2022-04-06 13:11:30|34527.9|34507.9|34528.5|34508.5|34529.7|34509.7|34526.8|34506.8|28
1649250700000|2022-04-06 13:11:40|34527.8|34507.8|34535|34515|34537|34517|34526.7|34506.7|23
1649250710000|2022-04-06 13:11:50|34537.4|34517.4|34541.5|34521.5|34541.5|34521.5|34534.6|34514.6|25
1649250720000|2022-04-06 13:12:00|34540.3|34520.3|34536.3|34516.3|34542.6|34522.6|34534.9|34514.9|27
1649250730000|2022-04-06 13:12:10|34535.8|34515.8|34534.2|34514.2|34537.7|34517.7|34534.2|34514.2|17
1649250740000|2022-04-06 13:12:20|34534.3|34514.3|34572.1|34552.1|34573|34553|34533.1|34513.1|37
1649250750000|2022-04-06 13:12:30|34572.4|34552.4|34574.9|34554.9|34574.9|34554.9|34571.5|34551.5|34
1649250760000|2022-04-06 13:12:40|34574.5|34554.5|34597.2|34577.2|34597.2|34577.2|34573.2|34553.2|37
1649250770000|2022-04-06 13:12:50|34595.5|34575.5|34592.3|34572.3|34597.6|34577.6|34588.6|34568.6|32
1649250780000|2022-04-06 13:13:00|34593.6|34573.6|34594.2|34574.2|34598.7|34578.7|34587.6|34567.6|30
1649250790000|2022-04-06 13:13:10|34594.1|34574.1|34590.4|34570.4|34594.6|34574.6|34589.8|34569.8|26
1649250800000|2022-04-06 13:13:20|34591.4|34571.4|34593.3|34573.3|34597.9|34577.9|34589.3|34569.3|32
1649250810000|2022-04-06 13:13:30|34594.6|34574.6|34589.6|34569.6|34594.9|34574.9|34588|34568|28
1649250820000|2022-04-06 13:13:40|34589.7|34569.7|34588.2|34568.2|34590.3|34570.3|34588.1|34568.1|24
1649250830000|2022-04-06 13:13:50|34588.5|34568.5|34588.1|34568.1|34589|34569|34585.6|34565.6|26
1649250840000|2022-04-06 13:14:00|34585.6|34565.6|34591.8|34571.8|34591.8|34571.8|34583.3|34563.3|24
1649250850000|2022-04-06 13:14:10|34594|34574|34591.3|34571.3|34596.6|34576.6|34590.8|34570.8|24
1649250860000|2022-04-06 13:14:20|34590.1|34570.1|34596.2|34576.2|34597.2|34577.2|34590|34570|27
1649250870000|2022-04-06 13:14:30|34595.6|34575.6|34596.6|34576.6|34596.6|34576.6|34594.5|34574.5|20
1649250880000|2022-04-06 13:14:40|34595.8|34575.8|34601|34581|34601.1|34581.1|34595.8|34575.8|21
1649250890000|2022-04-06 13:14:50|34600.7|34580.7|34589.3|34569.3|34601.4|34581.4|34584.5|34564.5|34
1649250900000|2022-04-06 13:15:00|34589.8|34569.8|34581.4|34561.4|34589.8|34569.8|34576.2|34556.2|31
1649250910000|2022-04-06 13:15:10|34582.8|34562.8|34582.3|34562.3|34584.8|34564.8|34581.8|34561.8|29
1649250920000|2022-04-06 13:15:20|34582.6|34562.6|34580.4|34560.4|34583.4|34563.4|34580.1|34560.1|26
1649250930000|2022-04-06 13:15:30|34579.6|34559.6|34582|34562|34582|34562|34579.6|34559.6|13
1649250940000|2022-04-06 13:15:40|34581.7|34561.7|34582.3|34562.3|34582.3|34562.3|34579.5|34559.5|18
1649250950000|2022-04-06 13:15:50|34581.1|34561.1|34582.2|34562.2|34585.2|34565.2|34580.8|34560.8|28
1649250960000|2022-04-06 13:16:00|34582|34562|34583.2|34563.2|34583.9|34563.9|34582|34562|20
1649250970000|2022-04-06 13:16:10|34583.3|34563.3|34578.3|34558.3|34585.9|34565.9|34578|34558|21
1649250980000|2022-04-06 13:16:20|34578.2|34558.2|34571.1|34551.1|34579.3|34559.3|34563.9|34543.9|20
1649250990000|2022-04-06 13:16:30|34570.2|34550.2|34570.6|34550.6|34572.3|34552.3|34570.2|34550.2|20
1649251000000|2022-04-06 13:16:40|34570.7|34550.7|34569|34549|34570.7|34550.7|34569|34549|18
1649251010000|2022-04-06 13:16:50|34569.1|34549.1|34570.2|34550.2|34570.2|34550.2|34568.5|34548.5|18
1649251020000|2022-04-06 13:17:00|34570.3|34550.3|34570.2|34550.2|34570.4|34550.4|34568.5|34548.5|19
1649251030000|2022-04-06 13:17:10|34570.1|34550.1|34570|34550|34570.4|34550.4|34568.2|34548.2|20
1649251040000|2022-04-06 13:17:20|34569.5|34549.5|34565.8|34545.8|34569.5|34549.5|34564.5|34544.5|31
1649251050000|2022-04-06 13:17:30|34563.4|34543.4|34564.5|34544.5|34566.5|34546.5|34562.6|34542.6|31
1649251060000|2022-04-06 13:17:40|34564.6|34544.6|34563.6|34543.6|34566.9|34546.9|34563.4|34543.4|16
1649251070000|2022-04-06 13:17:50|34563.5|34543.5|34564.3|34544.3|34564.8|34544.8|34562.8|34542.8|13
1649251080000|2022-04-06 13:18:00|34562.9|34542.9|34564.2|34544.2|34565.5|34545.5|34562.8|34542.8|10
1649251090000|2022-04-06 13:18:10|34564.3|34544.3|34565.8|34545.8|34565.8|34545.8|34564.1|34544.1|15
1649251100000|2022-04-06 13:18:20|34566.1|34546.1|34567.7|34547.7|34568|34548|34565.5|34545.5|21
1649251110000|2022-04-06 13:18:30|34568.3|34548.3|34565.3|34545.3|34568.3|34548.3|34564.1|34544.1|19
1649251120000|2022-04-06 13:18:40|34564.2|34544.2|34583.9|34563.9|34583.9|34563.9|34561.9|34541.9|25
1649251130000|2022-04-06 13:18:50|34584.3|34564.3|34572.8|34552.8|34584.3|34564.3|34572.8|34552.8|30
1649251140000|2022-04-06 13:19:00|34573.6|34553.6|34572.4|34552.4|34574.2|34554.2|34571.5|34551.5|31
1649251150000|2022-04-06 13:19:10|34571.2|34551.2|34570.8|34550.8|34571.7|34551.7|34570.1|34550.1|30
1649251160000|2022-04-06 13:19:20|34570.9|34550.9|34568.4|34548.4|34571.8|34551.8|34567|34547|36
1649251170000|2022-04-06 13:19:30|34568.3|34548.3|34567.1|34547.1|34568.7|34548.7|34566.3|34546.3|26
1649251180000|2022-04-06 13:19:40|34567|34547|34566|34546|34567.2|34547.2|34565.3|34545.3|27
1649251190000|2022-04-06 13:19:50|34565.9|34545.9|34563.8|34543.8|34568.6|34548.6|34562|34542|28
1649251200000|2022-04-06 13:20:00|34564|34544|34568.7|34548.7|34568.9|34548.9|34564|34544|26
1649251210000|2022-04-06 13:20:10|34567.5|34547.5|34569.7|34549.7|34569.8|34549.8|34566.6|34546.6|24
1649251220000|2022-04-06 13:20:20|34569.9|34549.9|34563.2|34543.2|34570.1|34550.1|34563.2|34543.2|22
1649251230000|2022-04-06 13:20:30|34563.5|34543.5|34565.1|34545.1|34565.9|34545.9|34561.8|34541.8|32
1649251240000|2022-04-06 13:20:40|34564.1|34544.1|34563.6|34543.6|34565.4|34545.4|34561.1|34541.1|27
1649251250000|2022-04-06 13:20:50|34562.4|34542.4|34557|34537|34564.2|34544.2|34553.9|34533.9|29
1649251260000|2022-04-06 13:21:00|34557.8|34537.8|34557|34537|34558.1|34538.1|34554.7|34534.7|30
1649251270000|2022-04-06 13:21:10|34557.3|34537.3|34553.8|34533.8|34558.2|34538.2|34553.7|34533.7|23
1649251280000|2022-04-06 13:21:20|34554.1|34534.1|34552.4|34532.4|34556.1|34536.1|34552.4|34532.4|21
1649251290000|2022-04-06 13:21:30|34553.4|34533.4|34551.2|34531.2|34554.4|34534.4|34551.1|34531.1|22
1649251300000|2022-04-06 13:21:40|34551.3|34531.3|34554.4|34534.4|34555|34535|34551.3|34531.3|24
1649251310000|2022-04-06 13:21:50|34554.1|34534.1|34558.9|34538.9|34565|34545|34554.1|34534.1|24
1649251320000|2022-04-06 13:22:00|34559.2|34539.2|34558.6|34538.6|34562.2|34542.2|34557.3|34537.3|35
1649251330000|2022-04-06 13:22:10|34557.9|34537.9|34556.8|34536.8|34558.4|34538.4|34556.6|34536.6|24
1649251340000|2022-04-06 13:22:20|34557|34537|34555.9|34535.9|34558.2|34538.2|34555.9|34535.9|16
1649251350000|2022-04-06 13:22:30|34556.6|34536.6|34557.5|34537.5|34559.2|34539.2|34555.9|34535.9|21
1649251360000|2022-04-06 13:22:40|34556.6|34536.6|34555.9|34535.9|34556.7|34536.7|34553.8|34533.8|25
1649251370000|2022-04-06 13:22:50|34555.5|34535.5|34554.7|34534.7|34555.7|34535.7|34554.2|34534.2|22
1649251380000|2022-04-06 13:23:00|34553.9|34533.9|34554.9|34534.9|34556.6|34536.6|34553.2|34533.2|24
1649251390000|2022-04-06 13:23:10|34555|34535|34550.5|34530.5|34555.1|34535.1|34550.5|34530.5|24
1649251400000|2022-04-06 13:23:20|34550.1|34530.1|34550.6|34530.6|34552.1|34532.1|34547.4|34527.4|28
1649251410000|2022-04-06 13:23:30|34548.2|34528.2|34556.6|34536.6|34557.3|34537.3|34548.2|34528.2|26
1649251420000|2022-04-06 13:23:40|34555.7|34535.7|34551.9|34531.9|34556.9|34536.9|34551.4|34531.4|23
1649251430000|2022-04-06 13:23:50|34551.5|34531.5|34551.5|34531.5|34555.6|34535.6|34550.4|34530.4|26
1649251440000|2022-04-06 13:24:00|34554.5|34534.5|34550.4|34530.4|34556.4|34536.4|34550.4|34530.4|24
1649251450000|2022-04-06 13:24:10|34550.1|34530.1|34550.4|34530.4|34555.2|34535.2|34550.1|34530.1|19
1649251460000|2022-04-06 13:24:20|34550.7|34530.7|34550.6|34530.6|34552.2|34532.2|34549.6|34529.6|16
1649251470000|2022-04-06 13:24:30|34550.7|34530.7|34550.8|34530.8|34552.8|34532.8|34550.4|34530.4|16
1649251480000|2022-04-06 13:24:40|34550.9|34530.9|34552.5|34532.5|34552.5|34532.5|34550.3|34530.3|17
1649251490000|2022-04-06 13:24:50|34552.2|34532.2|34556.6|34536.6|34558.5|34538.5|34552|34532|27
1649251500000|2022-04-06 13:25:00|34556.7|34536.7|34556.2|34536.2|34559.2|34539.2|34556|34536|27
1649251510000|2022-04-06 13:25:10|34556.5|34536.5|34554.8|34534.8|34557.7|34537.7|34554.8|34534.8|25
1649251520000|2022-04-06 13:25:20|34555.1|34535.1|34555.7|34535.7|34556.1|34536.1|34552.5|34532.5|24
1649251530000|2022-04-06 13:25:30|34555|34535|34556.6|34536.6|34559.5|34539.5|34551.2|34531.2|16
1649251540000|2022-04-06 13:25:40|34556|34536|34553.8|34533.8|34556.8|34536.8|34553.8|34533.8|19
1649251550000|2022-04-06 13:25:50|34554.3|34534.3|34554.6|34534.6|34556.7|34536.7|34553.8|34533.8|18
1649251560000|2022-04-06 13:26:00|34553.7|34533.7|34557.7|34537.7|34557.7|34537.7|34553.6|34533.6|24
1649251570000|2022-04-06 13:26:10|34559|34539|34557.3|34537.3|34559|34539|34556.2|34536.2|28
1649251580000|2022-04-06 13:26:20|34559|34539|34560.1|34540.1|34560.4|34540.4|34557.1|34537.1|30
1649251590000|2022-04-06 13:26:30|34559|34539|34561.3|34541.3|34562.6|34542.6|34558.7|34538.7|25
1649251600000|2022-04-06 13:26:40|34561.2|34541.2|34560.2|34540.2|34562.6|34542.6|34560.2|34540.2|25
1649251610000|2022-04-06 13:26:50|34560.5|34540.5|34559.4|34539.4|34561|34541|34557.7|34537.7|27
1649251620000|2022-04-06 13:27:00|34557.7|34537.7|34566.8|34546.8|34566.8|34546.8|34557.7|34537.7|34
1649251630000|2022-04-06 13:27:10|34568.2|34548.2|34569.6|34549.6|34569.6|34549.6|34565.7|34545.7|26
1649251640000|2022-04-06 13:27:20|34569.1|34549.1|34568.2|34548.2|34569.9|34549.9|34567.1|34547.1|28
1649251650000|2022-04-06 13:27:30|34569.2|34549.2|34573.1|34553.1|34574.2|34554.2|34567.5|34547.5|31
1649251660000|2022-04-06 13:27:40|34573|34553|34575.3|34555.3|34575.3|34555.3|34571.8|34551.8|31
1649251670000|2022-04-06 13:27:50|34574.6|34554.6|34577|34557|34577.5|34557.5|34574.5|34554.5|29
1649251680000|2022-04-06 13:28:00|34576.8|34556.8|34575.4|34555.4|34577|34557|34572.9|34552.9|26
1649251690000|2022-04-06 13:28:10|34576.5|34556.5|34571.7|34551.7|34576.5|34556.5|34570.8|34550.8|24
1649251700000|2022-04-06 13:28:20|34572.8|34552.8|34573.5|34553.5|34575.4|34555.4|34571.4|34551.4|32
1649251710000|2022-04-06 13:28:30|34572.1|34552.1|34569.8|34549.8|34572.7|34552.7|34568.2|34548.2|35
1649251720000|2022-04-06 13:28:40|34569.9|34549.9|34574.2|34554.2|34577.4|34557.4|34569.9|34549.9|29
1649251730000|2022-04-06 13:28:50|34573.4|34553.4|34572.6|34552.6|34573.4|34553.4|34571.1|34551.1|25
1649251740000|2022-04-06 13:29:00|34572.5|34552.5|34569.7|34549.7|34573.9|34553.9|34566.6|34546.6|34
1649251750000|2022-04-06 13:29:10|34570.1|34550.1|34567.8|34547.8|34570.7|34550.7|34567|34547|30
1649251760000|2022-04-06 13:29:20|34567.4|34547.4|34568.3|34548.3|34568.8|34548.8|34566.6|34546.6|27
1649251770000|2022-04-06 13:29:30|34567.8|34547.8|34566.8|34546.8|34568.4|34548.4|34566.3|34546.3|29
1649251780000|2022-04-06 13:29:40|34567.2|34547.2|34586.7|34566.7|34589|34569|34566.9|34546.9|30
1649251790000|2022-04-06 13:29:50|34584.6|34564.6|34587|34567|34587|34567|34582.3|34562.3|35
1649251800000|2022-04-06 13:30:00|34588|34568|34583.2|34563.2|34588.3|34568.3|34580.9|34560.9|34
1649251810000|2022-04-06 13:30:10|34583.8|34563.8|34582.9|34562.9|34583.8|34563.8|34579.6|34559.6|33
1649251820000|2022-04-06 13:30:20|34582.7|34562.7|34577.8|34557.8|34583.2|34563.2|34576.8|34556.8|33
1649251830000|2022-04-06 13:30:30|34578.2|34558.2|34584.2|34564.2|34584.8|34564.8|34576.7|34556.7|28
1649251840000|2022-04-06 13:30:40|34583.9|34563.9|34582.7|34562.7|34583.9|34563.9|34581.1|34561.1|29
1649251850000|2022-04-06 13:30:50|34582.8|34562.8|34585.6|34565.6|34585.6|34565.6|34582.8|34562.8|26
1649251860000|2022-04-06 13:31:00|34585.5|34565.5|34579.7|34559.7|34585.5|34565.5|34577|34557|30
1649251870000|2022-04-06 13:31:10|34580.2|34560.2|34583.7|34563.7|34585.4|34565.4|34579.6|34559.6|30
1649251880000|2022-04-06 13:31:20|34583.8|34563.8|34585.6|34565.6|34587.3|34567.3|34583|34563|31
1649251890000|2022-04-06 13:31:30|34584.7|34564.7|34583|34563|34585.4|34565.4|34582.8|34562.8|25
1649251900000|2022-04-06 13:31:40|34582.9|34562.9|34587.8|34567.8|34587.8|34567.8|34582.5|34562.5|25
1649251910000|2022-04-06 13:31:50|34588.2|34568.2|34586.7|34566.7|34589.3|34569.3|34586.3|34566.3|33
1649251920000|2022-04-06 13:32:00|34586.9|34566.9|34587.4|34567.4|34588|34568|34584|34564|35
1649251930000|2022-04-06 13:32:10|34588.1|34568.1|34590.6|34570.6|34590.6|34570.6|34587.5|34567.5|33
1649251940000|2022-04-06 13:32:20|34590.3|34570.3|34588.6|34568.6|34590.8|34570.8|34588.1|34568.1|30
1649251950000|2022-04-06 13:32:30|34589|34569|34589.4|34569.4|34589.4|34569.4|34586.4|34566.4|20
1649251960000|2022-04-06 13:32:40|34588.7|34568.7|34591.7|34571.7|34592.4|34572.4|34587.9|34567.9|27
1649251970000|2022-04-06 13:32:50|34590.9|34570.9|34594.2|34574.2|34595.2|34575.2|34590.9|34570.9|16
1649251980000|2022-04-06 13:33:00|34594.6|34574.6|34604.3|34584.3|34604.6|34584.6|34593.6|34573.6|36
1649251990000|2022-04-06 13:33:10|34602.1|34582.1|34602.7|34582.7|34604.5|34584.5|34601.4|34581.4|33
1649252000000|2022-04-06 13:33:20|34602.8|34582.8|34599.1|34579.1|34603.7|34583.7|34599.1|34579.1|30
1649252010000|2022-04-06 13:33:30|34599.3|34579.3|34601.5|34581.5|34604.2|34584.2|34599.2|34579.2|27
1649252020000|2022-04-06 13:33:40|34601.3|34581.3|34597.4|34577.4|34602|34582|34596.8|34576.8|27
1649252030000|2022-04-06 13:33:50|34598.3|34578.3|34600.6|34580.6|34602.9|34582.9|34596.7|34576.7|32
1649252040000|2022-04-06 13:34:00|34599.5|34579.5|34600.7|34580.7|34602.7|34582.7|34597.9|34577.9|32
1649252050000|2022-04-06 13:34:10|34600.9|34580.9|34600.6|34580.6|34602.5|34582.5|34596.4|34576.4|33
1649252060000|2022-04-06 13:34:20|34599.5|34579.5|34603.6|34583.6|34604.4|34584.4|34598.4|34578.4|34
1649252070000|2022-04-06 13:34:30|34603.7|34583.7|34609.5|34589.5|34614.7|34594.7|34600.6|34580.6|35
1649252080000|2022-04-06 13:34:40|34609.4|34589.4|34609.9|34589.9|34615.3|34595.3|34609.4|34589.4|33
1649252090000|2022-04-06 13:34:50|34609.8|34589.8|34610|34590|34613.8|34593.8|34609.3|34589.3|32
1649252100000|2022-04-06 13:35:00|34610.6|34590.6|34602.4|34582.4|34611.5|34591.5|34601.8|34581.8|35
1649252110000|2022-04-06 13:35:10|34602.3|34582.3|34605.3|34585.3|34605.3|34585.3|34602|34582|25
1649252120000|2022-04-06 13:35:20|34605.7|34585.7|34608|34588|34609.3|34589.3|34603.7|34583.7|27
1649252130000|2022-04-06 13:35:30|34608.1|34588.1|34608.2|34588.2|34608.6|34588.6|34607.4|34587.4|21
1649252140000|2022-04-06 13:35:40|34608.8|34588.8|34618.6|34598.6|34618.6|34598.6|34608.4|34588.4|27
1649252150000|2022-04-06 13:35:50|34618.3|34598.3|34597.1|34577.1|34618.3|34598.3|34595.2|34575.2|32
1649252160000|2022-04-06 13:36:00|34596.8|34576.8|34588.2|34568.2|34602.6|34576.8|34584.1|34552.5|29
1649252170000|2022-04-06 13:36:10|34587.8|34567.8|34604.4|34584.4|34604.8|34584.8|34587.8|34567.8|26
1649252180000|2022-04-06 13:36:20|34604.2|34584.2|34604.8|34584.8|34609.6|34589.6|34600.5|34580.5|24
1649252190000|2022-04-06 13:36:30|34604.9|34584.9|34605.6|34585.6|34605.9|34585.9|34604.9|34584.9|10
1649252200000|2022-04-06 13:36:40|34603.6|34583.6|34605.5|34585.5|34606.4|34586.4|34603.5|34583.5|21
1649252210000|2022-04-06 13:36:50|34606.2|34586.2|34608.4|34588.4|34608.4|34588.4|34604.6|34584.6|23
1649252220000|2022-04-06 13:37:00|34608.2|34588.2|34607.3|34587.3|34608.4|34588.4|34605.1|34585.1|31
1649252230000|2022-04-06 13:37:10|34607.5|34587.5|34605.6|34585.6|34608.1|34588.1|34604.8|34584.8|29
1649252240000|2022-04-06 13:37:20|34606.4|34586.4|34603.3|34583.3|34606.8|34586.8|34602.7|34582.7|27
1649252250000|2022-04-06 13:37:30|34603.5|34583.5|34610.1|34590.1|34615.9|34595.9|34603.5|34583.5|26
1649252260000|2022-04-06 13:37:40|34608|34588|34603.4|34583.4|34610.6|34590.6|34603|34583|32
1649252270000|2022-04-06 13:37:50|34603.9|34583.9|34601.8|34581.8|34604.4|34584.4|34601.8|34581.8|34
1649252280000|2022-04-06 13:38:00|34601.4|34581.4|34602.8|34582.8|34603|34583|34598.9|34578.9|29
1649252290000|2022-04-06 13:38:10|34602.6|34582.6|34603.9|34583.9|34606.1|34586.1|34602.2|34582.2|30
1649252300000|2022-04-06 13:38:20|34604|34584|34601.7|34581.7|34604.2|34584.2|34598.2|34578.2|26
1649252310000|2022-04-06 13:38:30|34600.9|34580.9|34603.4|34583.4|34607.4|34587.4|34600|34580|34
1649252320000|2022-04-06 13:38:40|34603.6|34583.6|34604.6|34584.6|34605.2|34585.2|34602.5|34582.5|32
1649252330000|2022-04-06 13:38:50|34604.3|34584.3|34606.8|34586.8|34606.8|34586.8|34601.4|34581.4|23
1649252340000|2022-04-06 13:39:00|34606.7|34586.7|34606.5|34586.5|34607.7|34587.7|34603.4|34583.4|19
1649252350000|2022-04-06 13:39:10|34606.6|34586.6|34606.9|34586.9|34607.1|34587.1|34603.4|34583.4|27
1649252360000|2022-04-06 13:39:20|34607|34587|34608.5|34588.5|34608.6|34588.6|34606.8|34586.8|19
1649252370000|2022-04-06 13:39:30|34608.2|34588.2|34605.1|34585.1|34609.4|34589.4|34604.3|34584.3|20
1649252380000|2022-04-06 13:39:40|34602.9|34582.9|34596.4|34576.4|34605.5|34585.5|34596.4|34576.4|31
1649252390000|2022-04-06 13:39:50|34596.6|34576.6|34600.5|34580.5|34605|34585|34596.6|34576.6|31
1649252400000|2022-04-06 13:40:00|34598.7|34578.7|34599.2|34579.2|34602.6|34582.6|34597.9|34577.9|28
1649252410000|2022-04-06 13:40:10|34599.3|34579.3|34600.6|34580.6|34602.3|34582.3|34599.3|34579.3|25
1649252420000|2022-04-06 13:40:20|34600.4|34580.4|34600.1|34580.1|34600.8|34580.8|34598.5|34578.5|15
1649252430000|2022-04-06 13:40:30|34599.8|34579.8|34600.1|34580.1|34602.7|34582.7|34598.3|34578.3|28
1649252440000|2022-04-06 13:40:40|34599.9|34579.9|34604.3|34584.3|34604.9|34584.9|34599.4|34579.4|24
1649252450000|2022-04-06 13:40:50|34596.8|34576.8|34607.8|34587.8|34609.2|34589.2|34596.8|34576.8|28
1649252460000|2022-04-06 13:41:00|34608.6|34588.6|34610.2|34590.2|34610.2|34590.2|34607.9|34587.9|33
1649252470000|2022-04-06 13:41:10|34611.1|34591.1|34613.2|34593.2|34613.6|34593.6|34611|34591|26
1649252480000|2022-04-06 13:41:20|34613.3|34593.3|34615.1|34595.1|34615.6|34595.6|34612.8|34592.8|28
1649252490000|2022-04-06 13:41:30|34615|34595|34617.2|34597.2|34617.8|34597.8|34615|34595|22
1649252500000|2022-04-06 13:41:40|34617.3|34597.3|34618.4|34598.4|34618.6|34598.6|34617.3|34597.3|22
1649252510000|2022-04-06 13:41:50|34618.1|34598.1|34633.1|34613.1|34636.3|34616.3|34618.1|34598.1|29
1649252520000|2022-04-06 13:42:00|34633.9|34613.9|34631.2|34611.2|34633.9|34613.9|34631.2|34611.2|13
1649252530000|2022-04-06 13:42:10|34632.1|34612.1|34631.1|34611.1|34632.1|34612.1|34628.9|34608.9|29
1649252540000|2022-04-06 13:42:20|34631.6|34611.6|34628.2|34608.2|34631.7|34611.7|34628.2|34608.2|22
1649252550000|2022-04-06 13:42:30|34628.3|34608.3|34631.8|34611.8|34631.9|34611.9|34628.1|34608.1|18
1649252560000|2022-04-06 13:42:40|34631.9|34611.9|34629|34609|34631.9|34611.9|34629|34609|19
1649252570000|2022-04-06 13:42:50|34628.5|34608.5|34628.4|34608.4|34628.9|34608.9|34627.8|34607.8|12
1649252580000|2022-04-06 13:43:00|34628.5|34608.5|34629|34609|34630.2|34610.2|34628.4|34608.4|23
1649252590000|2022-04-06 13:43:10|34629.2|34609.2|34633.4|34613.4|34634.7|34614.7|34629|34609|27
1649252600000|2022-04-06 13:43:20|34634.8|34614.8|34630.2|34610.2|34634.8|34614.8|34630.2|34610.2|25
1649252610000|2022-04-06 13:43:30|34631.4|34611.4|34631.5|34611.5|34632.2|34612.2|34627.6|34607.6|28
1649252620000|2022-04-06 13:43:40|34630|34610|34633.5|34613.5|34634.6|34614.6|34626|34606|27
1649252630000|2022-04-06 13:43:50|34631.7|34611.7|34632.5|34612.5|34634.2|34614.2|34631.7|34611.7|18
1649252640000|2022-04-06 13:44:00|34632.7|34612.7|34633.2|34613.2|34634.1|34614.1|34632.7|34612.7|21
1649252650000|2022-04-06 13:44:10|34633.3|34613.3|34633.2|34613.2|34633.9|34613.9|34631.3|34611.3|23
1649252660000|2022-04-06 13:44:20|34633.7|34613.7|34636.3|34616.3|34636.3|34616.3|34629.6|34609.6|30
1649252670000|2022-04-06 13:44:30|34635.6|34615.6|34633.9|34613.9|34637.1|34617.1|34633.9|34613.9|27
1649252680000|2022-04-06 13:44:40|34633.7|34613.7|34632.7|34612.7|34634|34614|34632.7|34612.7|19
1649252690000|2022-04-06 13:44:50|34632.5|34612.5|34631.6|34611.6|34633.3|34613.3|34631.6|34611.6|17
1649252700000|2022-04-06 13:45:00|34632.1|34612.1|34637.8|34617.8|34638.1|34618.1|34629.7|34609.7|31
1649252710000|2022-04-06 13:45:10|34638.1|34618.1|34634.1|34614.1|34638.8|34618.8|34632.4|34612.4|23
1649252720000|2022-04-06 13:45:20|34634.2|34614.2|34629.2|34609.2|34635.9|34615.9|34626.6|34606.6|33
1649252730000|2022-04-06 13:45:30|34629.1|34609.1|34627.2|34607.2|34629.9|34609.9|34626.6|34606.6|27
1649252740000|2022-04-06 13:45:40|34627.6|34607.6|34625.6|34605.6|34627.7|34607.7|34623.8|34603.8|23
1649252750000|2022-04-06 13:45:50|34625.5|34605.5|34629.2|34609.2|34630.6|34610.6|34622.5|34602.5|38
1649252760000|2022-04-06 13:46:00|34629.1|34609.1|34612.7|34592.7|34629.1|34609.1|34612.7|34592.7|27
1649252770000|2022-04-06 13:46:10|34612|34592|34620.5|34600.5|34622.5|34602.5|34610|34590|33
1649252780000|2022-04-06 13:46:20|34620|34600|34621|34601|34621.7|34601.7|34619.4|34599.4|28
1649252790000|2022-04-06 13:46:30|34622.2|34602.2|34620.6|34600.6|34622.2|34602.2|34620.1|34600.1|28
1649252800000|2022-04-06 13:46:40|34620.3|34600.3|34621|34601|34621.2|34601.2|34615.3|34595.3|31
1649252810000|2022-04-06 13:46:50|34621.6|34601.6|34624.9|34604.9|34625.8|34605.8|34620.8|34600.8|25
1649252820000|2022-04-06 13:47:00|34625|34605|34625.9|34605.9|34626.4|34606.4|34623.3|34603.3|21
1649252830000|2022-04-06 13:47:10|34625.8|34605.8|34626|34606|34627.2|34607.2|34625.4|34605.4|21
1649252840000|2022-04-06 13:47:20|34626.1|34606.1|34624.5|34604.5|34626.3|34606.3|34621.3|34601.3|13
1649252850000|2022-04-06 13:47:30|34624.1|34604.1|34620.3|34600.3|34624.1|34604.1|34620.3|34600.3|33
1649252860000|2022-04-06 13:47:40|34620.9|34600.9|34622.3|34602.3|34623.4|34603.4|34620.6|34600.6|27
1649252870000|2022-04-06 13:47:50|34622.2|34602.2|34627.7|34607.7|34628.2|34608.2|34622.2|34602.2|29
1649252880000|2022-04-06 13:48:00|34628.3|34608.3|34628.3|34608.3|34629.7|34609.7|34627.7|34607.7|24
1649252890000|2022-04-06 13:48:10|34628.4|34608.4|34623.9|34603.9|34628.4|34608.4|34623.7|34603.7|23
1649252900000|2022-04-06 13:48:20|34624.1|34604.1|34620.2|34600.2|34624.2|34604.2|34620.2|34600.2|29
1649252910000|2022-04-06 13:48:30|34620.5|34600.5|34620.4|34600.4|34620.5|34600.5|34619.2|34599.2|29
1649252920000|2022-04-06 13:48:40|34621.6|34601.6|34620.7|34600.7|34622.1|34602.1|34620.4|34600.4|24
1649252930000|2022-04-06 13:48:50|34620.3|34600.3|34625.5|34605.5|34626.1|34606.1|34620.3|34600.3|22
1649252940000|2022-04-06 13:49:00|34625.9|34605.9|34625.2|34605.2|34629.1|34609.1|34625.2|34605.2|29
1649252950000|2022-04-06 13:49:10|34625.1|34605.1|34622.4|34602.4|34625.1|34605.1|34620.8|34600.8|31
1649252960000|2022-04-06 13:49:20|34622.3|34602.3|34620.8|34600.8|34622.3|34602.3|34618|34598|34
1649252970000|2022-04-06 13:49:30|34621.1|34601.1|34619.2|34599.2|34622.7|34602.7|34618.9|34598.9|26
1649252980000|2022-04-06 13:49:40|34618.8|34598.8|34615.6|34595.6|34618.9|34598.9|34614.4|34594.4|29
1649252990000|2022-04-06 13:49:50|34623.5|34603.5|34631.3|34611.3|34633.3|34613.3|34623.5|34603.5|23
1649253000000|2022-04-06 13:50:00|34631.4|34611.4|34633.9|34613.9|34635|34615|34630.9|34610.9|27
1649253010000|2022-04-06 13:50:10|34633.3|34613.3|34647.1|34627.1|34648.7|34628.7|34632.6|34612.6|22
1649253020000|2022-04-06 13:50:20|34645.8|34625.8|34645.5|34625.5|34646.9|34626.9|34643.9|34623.9|20
1649253030000|2022-04-06 13:50:30|34645.1|34625.1|34642.7|34622.7|34645.4|34625.4|34640.1|34620.1|24
1649253040000|2022-04-06 13:50:40|34643.8|34623.8|34643.1|34623.1|34643.8|34623.8|34638|34618|23
1649253050000|2022-04-06 13:50:50|34642.8|34622.8|34644.5|34624.5|34645.5|34625.5|34639.9|34619.9|29
1649253060000|2022-04-06 13:51:00|34644.2|34624.2|34641.5|34621.5|34644.7|34624.7|34641|34621|25
1649253070000|2022-04-06 13:51:10|34643.1|34623.1|34634.9|34614.9|34643.1|34623.1|34634.9|34614.9|30
1649253080000|2022-04-06 13:51:20|34636.9|34616.9|34638.1|34618.1|34640.6|34620.6|34636.2|34616.2|28
1649253090000|2022-04-06 13:51:30|34639.6|34619.6|34641.1|34621.1|34641.6|34621.6|34637.6|34617.6|28
1649253100000|2022-04-06 13:51:40|34641.3|34621.3|34642.8|34622.8|34644.8|34624.8|34641.1|34621.1|27
1649253110000|2022-04-06 13:51:50|34642.5|34622.5|34642.1|34622.1|34646|34626|34642|34622|27
1649253120000|2022-04-06 13:52:00|34641.9|34621.9|34645|34625|34645|34625|34639.9|34619.9|36
1649253130000|2022-04-06 13:52:10|34644.4|34624.4|34647|34627|34650.9|34630.9|34644.4|34624.4|38
1649253140000|2022-04-06 13:52:20|34646.4|34626.4|34649.6|34629.6|34652.3|34632.3|34645.8|34625.8|33
1649253150000|2022-04-06 13:52:30|34649.3|34629.3|34651.6|34631.6|34655.4|34635.4|34649.3|34629.3|34
1649253160000|2022-04-06 13:52:40|34651.3|34631.3|34657.2|34637.2|34660|34640|34650|34630|35
1649253170000|2022-04-06 13:52:50|34656.7|34636.7|34664.2|34644.2|34666.1|34646.1|34656.7|34636.7|34
1649253180000|2022-04-06 13:53:00|34663.7|34643.7|34663.8|34643.8|34666.4|34646.4|34662.2|34642.2|27
1649253190000|2022-04-06 13:53:10|34662.3|34642.3|34658.8|34638.8|34663.9|34643.9|34658.8|34638.8|28
1649253200000|2022-04-06 13:53:20|34659.1|34639.1|34673|34653|34677.7|34657.7|34658.8|34638.8|30
1649253210000|2022-04-06 13:53:30|34672.9|34652.9|34675.9|34655.9|34677.2|34657.2|34672.4|34652.4|32
1649253220000|2022-04-06 13:53:40|34675.7|34655.7|34674.7|34654.7|34675.7|34655.7|34672.7|34652.7|29
1649253230000|2022-04-06 13:53:50|34675|34655|34672.3|34652.3|34675.4|34655.4|34672.2|34652.2|23
1649253240000|2022-04-06 13:54:00|34672.4|34652.4|34675.1|34655.1|34675.8|34655.8|34672.1|34652.1|21
1649253250000|2022-04-06 13:54:10|34675.2|34655.2|34676.8|34656.8|34678|34658|34673.4|34653.4|29
1649253260000|2022-04-06 13:54:20|34677.9|34657.9|34681.7|34661.7|34682.8|34662.8|34675|34655|38
1649253270000|2022-04-06 13:54:30|34682.2|34662.2|34683.6|34663.6|34683.9|34663.9|34680.6|34660.6|28
1649253280000|2022-04-06 13:54:40|34682.8|34662.8|34682.4|34662.4|34683.7|34663.7|34681.1|34661.1|25
1649253290000|2022-04-06 13:54:50|34682|34662|34682|34662|34682.5|34662.5|34681.2|34661.2|20
1649253300000|2022-04-06 13:55:00|34681.6|34661.6|34684.4|34664.4|34684.4|34664.4|34680.1|34660.1|24
1649253310000|2022-04-06 13:55:10|34676.9|34656.9|34673.8|34653.8|34678.2|34658.2|34672.3|34652.3|30
1649253320000|2022-04-06 13:55:20|34674|34654|34671.7|34651.7|34674|34654|34671.2|34651.2|24
1649253330000|2022-04-06 13:55:30|34671.5|34651.5|34671|34651|34672.6|34652.6|34671|34651|14
1649253340000|2022-04-06 13:55:40|34671.1|34651.1|34674|34654|34681.2|34661.2|34671|34651|27
1649253350000|2022-04-06 13:55:50|34674.1|34654.1|34668.7|34648.7|34679.8|34659.8|34668.7|34648.7|28
1649253360000|2022-04-06 13:56:00|34669.5|34649.5|34670.8|34650.8|34672|34652|34669.5|34649.5|31
1649253370000|2022-04-06 13:56:10|34670.5|34650.5|34667.1|34647.1|34671.5|34651.5|34665.5|34645.5|24
1649253380000|2022-04-06 13:56:20|34668.4|34648.4|34667|34647|34668.4|34648.4|34666|34646|20
1649253390000|2022-04-06 13:56:30|34666.9|34646.9|34666.8|34646.8|34667.8|34647.8|34666.2|34646.2|21
1649253400000|2022-04-06 13:56:40|34667|34647|34668.2|34648.2|34672.1|34652.1|34666.4|34646.4|26
1649253410000|2022-04-06 13:56:50|34669.6|34649.6|34668.9|34648.9|34669.7|34649.7|34667.4|34647.4|22
1649253420000|2022-04-06 13:57:00|34665.8|34645.8|34670.5|34650.5|34674.6|34654.6|34663|34643|27
1649253430000|2022-04-06 13:57:10|34671.4|34651.4|34675.6|34655.6|34677.9|34657.9|34670.6|34650.6|27
1649253440000|2022-04-06 13:57:20|34676.4|34656.4|34677.4|34657.4|34679.2|34659.2|34675.2|34655.2|31
1649253450000|2022-04-06 13:57:30|34678.2|34658.2|34677.3|34657.3|34678.8|34658.8|34677|34657|23
1649253460000|2022-04-06 13:57:40|34677.9|34657.9|34681.9|34661.9|34682.3|34662.3|34676.8|34656.8|28
1649253470000|2022-04-06 13:57:50|34679.6|34659.6|34686.3|34666.3|34686.6|34666.6|34678.3|34658.3|30
1649253480000|2022-04-06 13:58:00|34686.4|34666.4|34687.9|34667.9|34688.6|34668.6|34684.7|34664.7|30
1649253490000|2022-04-06 13:58:10|34688.2|34668.2|34686.3|34666.3|34688.6|34668.6|34684.9|34664.9|25
1649253500000|2022-04-06 13:58:20|34686.5|34666.5|34688.6|34668.6|34688.6|34668.6|34685.6|34665.6|25
1649253510000|2022-04-06 13:58:30|34688.8|34668.8|34690|34670|34690|34670|34687.4|34667.4|25
1649253520000|2022-04-06 13:58:40|34689.7|34669.7|34688.1|34668.1|34692.9|34672.9|34688.1|34668.1|21
1649253530000|2022-04-06 13:58:50|34690.8|34670.8|34689.1|34669.1|34690.8|34670.8|34687.3|34667.3|32
1649253540000|2022-04-06 13:59:00|34688.8|34668.8|34688.6|34668.6|34689.4|34669.4|34688.3|34668.3|25
1649253550000|2022-04-06 13:59:10|34688.2|34668.2|34692.6|34672.6|34692.6|34672.6|34687.5|34667.5|20
1649253560000|2022-04-06 13:59:20|34691.6|34671.6|34695.5|34675.5|34696.9|34676.9|34691.4|34671.4|24
1649253570000|2022-04-06 13:59:30|34695.4|34675.4|34692.2|34672.2|34696.5|34676.5|34690.3|34670.3|31
1649253580000|2022-04-06 13:59:40|34692.1|34672.1|34695.8|34675.8|34695.9|34675.9|34692.1|34672.1|32
1649253590000|2022-04-06 13:59:50|34695.7|34675.7|34699.7|34679.7|34702|34682|34694.1|34674.1|32
1649253600000|2022-04-06 14:00:00|34699.8|34679.8|34705.5|34685.5|34708.6|34688.6|34691.5|34671.5|36
1649253610000|2022-04-06 14:00:10|34705.9|34685.9|34710.2|34690.2|34710.6|34690.6|34705.8|34685.8|28
1649253620000|2022-04-06 14:00:20|34710|34690|34714.4|34694.4|34717.6|34697.6|34708.6|34688.6|30
1649253630000|2022-04-06 14:00:30|34714|34694|34717.8|34697.8|34718.8|34698.8|34713.9|34693.9|35
1649253640000|2022-04-06 14:00:40|34717.5|34697.5|34717.1|34697.1|34719.2|34699.2|34716.1|34696.1|28
1649253650000|2022-04-06 14:00:50|34716.4|34696.4|34714.9|34694.9|34718.2|34698.2|34714.4|34694.4|29
1649253660000|2022-04-06 14:01:00|34715.1|34695.1|34716|34696|34716.9|34696.9|34713.1|34693.1|24
1649253670000|2022-04-06 14:01:10|34715.3|34695.3|34715.5|34695.5|34718.6|34698.6|34714.5|34694.5|29
1649253680000|2022-04-06 14:01:20|34716|34696|34715.6|34695.6|34718.6|34698.6|34715.6|34695.6|31
1649253690000|2022-04-06 14:01:30|34716.8|34696.8|34719.2|34699.2|34720.3|34700.3|34716.6|34696.6|26
1649253700000|2022-04-06 14:01:40|34719.4|34699.4|34717.8|34697.8|34719.9|34699.9|34715.8|34695.8|23
1649253710000|2022-04-06 14:01:50|34716.5|34696.5|34718.1|34698.1|34719.5|34699.5|34713.8|34693.8|31
1649253720000|2022-04-06 14:02:00|34716.9|34696.9|34716.2|34696.2|34717.7|34697.7|34715.1|34695.1|29
1649253730000|2022-04-06 14:02:10|34715.9|34695.9|34715.4|34695.4|34715.9|34695.9|34714.7|34694.7|17
1649253740000|2022-04-06 14:02:20|34715.7|34695.7|34719.8|34699.8|34721.8|34701.8|34715.2|34695.2|25
1649253750000|2022-04-06 14:02:30|34717.6|34697.6|34719|34699|34720|34700|34712.8|34692.8|32
1649253760000|2022-04-06 14:02:40|34719.3|34699.3|34726.9|34706.9|34730.1|34710.1|34718.4|34698.4|32
1649253770000|2022-04-06 14:02:50|34727.5|34707.5|34726.5|34706.5|34729.1|34709.1|34725.9|34705.9|29
1649253780000|2022-04-06 14:03:00|34726.4|34706.4|34722.3|34702.3|34726.4|34706.4|34721.6|34701.6|27
1649253790000|2022-04-06 14:03:10|34724.5|34704.5|34724.1|34704.1|34725.3|34705.3|34723.1|34703.1|24
1649253800000|2022-04-06 14:03:20|34724|34704|34722.7|34702.7|34725.5|34705.5|34722.5|34702.5|24
1649253810000|2022-04-06 14:03:30|34727.8|34707.8|34727.5|34707.5|34728.1|34708.1|34720.4|34700.4|26
1649253820000|2022-04-06 14:03:40|34728.4|34708.4|34732.2|34712.2|34732.5|34712.5|34727.2|34707.2|28
1649253830000|2022-04-06 14:03:50|34732.6|34712.6|34742.6|34722.6|34746.5|34726.5|34732.6|34712.6|32
1649253840000|2022-04-06 14:04:00|34742.5|34722.5|34745.2|34725.2|34747|34727|34740|34720|30
1649253850000|2022-04-06 14:04:10|34745.9|34725.9|34745.7|34725.7|34747.5|34727.5|34743.4|34723.4|34
1649253860000|2022-04-06 14:04:20|34745.5|34725.5|34747.4|34727.4|34749.2|34729.2|34745|34725|32
1649253870000|2022-04-06 14:04:30|34747.3|34727.3|34757.1|34737.1|34763.9|34743.9|34745.4|34725.4|30
1649253880000|2022-04-06 14:04:40|34754.5|34734.5|34760.4|34740.4|34765.8|34745.8|34751.9|34731.9|36
1649253890000|2022-04-06 14:04:50|34758.1|34738.1|34756.3|34736.3|34760.2|34740.2|34755.3|34735.3|32
1649253900000|2022-04-06 14:05:00|34756.2|34736.2|34754|34734|34756.7|34736.7|34753.2|34733.2|23
1649253910000|2022-04-06 14:05:10|34754.2|34734.2|34748.9|34728.9|34754.6|34734.6|34746.6|34726.6|26
1649253920000|2022-04-06 14:05:20|34750.6|34730.6|34750.8|34730.8|34752.2|34732.2|34750|34730|27
1649253930000|2022-04-06 14:05:30|34750.4|34730.4|34751.5|34731.5|34752.1|34732.1|34750|34730|17
1649253940000|2022-04-06 14:05:40|34751.3|34731.3|34756.9|34736.9|34758|34738|34751|34731|24
1649253950000|2022-04-06 14:05:50|34757.2|34737.2|34753.2|34733.2|34757.7|34737.7|34752.3|34732.3|23
1649253960000|2022-04-06 14:06:00|34752.7|34732.7|34755.4|34735.4|34756.9|34736.9|34752.6|34732.6|31
1649253970000|2022-04-06 14:06:10|34755.5|34735.5|34756.1|34736.1|34756.1|34736.1|34754.2|34734.2|22
1649253980000|2022-04-06 14:06:20|34756|34736|34757.7|34737.7|34777.7|34740.4|34754.5|34712.3|20
1649253990000|2022-04-06 14:06:30|34758.7|34738.7|34758.3|34738.3|34759.3|34739.3|34756.1|34736.1|27
1649254000000|2022-04-06 14:06:40|34756.2|34736.2|34758.6|34738.6|34758.9|34738.9|34756.2|34736.2|25
1649254010000|2022-04-06 14:06:50|34758.4|34738.4|34750.2|34730.2|34758.6|34738.6|34750.2|34730.2|21
1649254020000|2022-04-06 14:07:00|34752.1|34732.1|34752|34732|34758|34738|34749.2|34729.2|30
1649254030000|2022-04-06 14:07:10|34751.7|34731.7|34755.1|34735.1|34756.3|34736.3|34751.7|34731.7|27
1649254040000|2022-04-06 14:07:20|34755.7|34735.7|34756.8|34736.8|34756.8|34736.8|34753.7|34733.7|21
1649254050000|2022-04-06 14:07:30|34756.1|34736.1|34741.7|34721.7|34756.1|34736.1|34741.4|34721.4|27
1649254060000|2022-04-06 14:07:40|34743.9|34723.9|34743.9|34723.9|34745.7|34725.7|34742|34722|27
1649254070000|2022-04-06 14:07:50|34744.2|34724.2|34744.1|34724.1|34746.1|34726.1|34742.8|34722.8|28
1649254080000|2022-04-06 14:08:00|34746.1|34726.1|34754.7|34734.7|34756|34736|34744.6|34724.6|33
1649254090000|2022-04-06 14:08:10|34754.8|34734.8|34753.8|34733.8|34756.1|34736.1|34753.7|34733.7|29
1649254100000|2022-04-06 14:08:20|34753.5|34733.5|34754.3|34734.3|34755.2|34735.2|34753.3|34733.3|25
1649254110000|2022-04-06 14:08:30|34754.8|34734.8|34758.4|34738.4|34758.4|34738.4|34751.8|34731.8|26
1649254120000|2022-04-06 14:08:40|34757|34737|34751.2|34731.2|34757|34737|34744.5|34724.5|33
1649254130000|2022-04-06 14:08:50|34749.9|34729.9|34748.3|34728.3|34749.9|34729.9|34747.1|34727.1|23
1649254140000|2022-04-06 14:09:00|34748.2|34728.2|34745.7|34725.7|34749|34729|34745.1|34725.1|28
1649254150000|2022-04-06 14:09:10|34745.1|34725.1|34745|34725|34745.5|34725.5|34742.4|34722.4|23
1649254160000|2022-04-06 14:09:20|34744.2|34724.2|34739.3|34719.3|34748.5|34728.5|34736|34716|26
1649254170000|2022-04-06 14:09:30|34737.3|34717.3|34740.5|34720.5|34745.7|34725.7|34737.3|34717.3|24
1649254180000|2022-04-06 14:09:40|34744.6|34724.6|34743.2|34723.2|34746|34726|34741.1|34721.1|27
1649254190000|2022-04-06 14:09:50|34743.1|34723.1|34742.7|34722.7|34744.3|34724.3|34741.7|34721.7|26
1649254200000|2022-04-06 14:10:00|34742|34722|34738.7|34718.7|34742.5|34722.5|34736.8|34716.8|21
1649254210000|2022-04-06 14:10:10|34737.9|34717.9|34742.1|34722.1|34747.2|34727.2|34737.9|34717.9|29
1649254220000|2022-04-06 14:10:20|34741.9|34721.9|34749.6|34729.6|34755.8|34735.8|34740.6|34720.6|28
1649254230000|2022-04-06 14:10:30|34750.2|34730.2|34751|34731|34751.4|34731.4|34748.4|34728.4|27
1649254240000|2022-04-06 14:10:40|34750.9|34730.9|34722.3|34702.3|34751.2|34731.2|34722.3|34702.3|21
1649254250000|2022-04-06 14:10:50|34726.5|34706.5|34724.8|34704.8|34727.3|34707.3|34724.8|34704.8|29
1649254260000|2022-04-06 14:11:00|34724.6|34704.6|34724.6|34704.6|34726.5|34706.5|34724.6|34704.6|21
1649254270000|2022-04-06 14:11:10|34724.5|34704.5|34726.8|34706.8|34727.4|34707.4|34724.2|34704.2|23
1649254280000|2022-04-06 14:11:20|34729.3|34709.3|34731.7|34711.7|34732.8|34712.8|34729.2|34709.2|18
1649254290000|2022-04-06 14:11:30|34731.8|34711.8|34728.9|34708.9|34733.3|34713.3|34728.9|34708.9|25
1649254300000|2022-04-06 14:11:40|34730.5|34710.5|34728.6|34708.6|34730.5|34710.5|34726.6|34706.6|25
1649254310000|2022-04-06 14:11:50|34727.6|34707.6|34730.2|34710.2|34730.2|34710.2|34727.6|34707.6|21
1649254320000|2022-04-06 14:12:00|34729.6|34709.6|34734.5|34714.5|34734.5|34714.5|34728.8|34708.8|17
1649254330000|2022-04-06 14:12:10|34733.6|34713.6|34733.3|34713.3|34734.1|34714.1|34733.3|34713.3|22
1649254340000|2022-04-06 14:12:20|34732.7|34712.7|34731.8|34711.8|34732.7|34712.7|34731.4|34711.4|14
1649254350000|2022-04-06 14:12:30|34731.7|34711.7|34730.4|34710.4|34732.7|34712.7|34730.1|34710.1|18
1649254360000|2022-04-06 14:12:40|34730.3|34710.3|34731|34711|34731|34711|34730.1|34710.1|13
1649254370000|2022-04-06 14:12:50|34730.8|34710.8|34733.2|34713.2|34733.2|34713.2|34730.8|34710.8|15
1649254380000|2022-04-06 14:13:00|34733.1|34713.1|34733.2|34713.2|34734.3|34714.3|34733.1|34713.1|14
1649254390000|2022-04-06 14:13:10|34732.8|34712.8|34732.9|34712.9|34734.2|34714.2|34732.3|34712.3|20
1649254400000|2022-04-06 14:13:20|34732.3|34712.3|34736.6|34716.6|34736.6|34716.6|34732.3|34712.3|27
1649254410000|2022-04-06 14:13:30|34736.7|34716.7|34735.6|34715.6|34738.2|34718.2|34735|34715|22
1649254420000|2022-04-06 14:13:40|34735.7|34715.7|34736.6|34716.6|34738.4|34718.4|34735.4|34715.4|18
1649254430000|2022-04-06 14:13:50|34738.4|34718.4|34745.8|34725.8|34746.3|34726.3|34736.8|34716.8|32
1649254440000|2022-04-06 14:14:00|34746.6|34726.6|34742.9|34722.9|34747.7|34727.7|34742.9|34722.9|31
1649254450000|2022-04-06 14:14:10|34742.5|34722.5|34742.2|34722.2|34744|34724|34742.2|34722.2|28
1649254460000|2022-04-06 14:14:20|34741.9|34721.9|34751.1|34731.1|34758|34738|34741.9|34721.9|27
1649254470000|2022-04-06 14:14:30|34754.1|34734.1|34753.7|34733.7|34755.4|34735.4|34750.8|34730.8|34
1649254480000|2022-04-06 14:14:40|34756.2|34736.2|34766.2|34746.2|34769.8|34749.8|34755|34735|31
1649254490000|2022-04-06 14:14:50|34767.6|34747.6|34764.7|34744.7|34767.7|34747.7|34758|34738|34
1649254500000|2022-04-06 14:15:00|34764.8|34744.8|34758|34738|34766.9|34746.9|34756.8|34736.8|30
1649254510000|2022-04-06 14:15:10|34760.6|34740.6|34761.2|34741.2|34763.1|34743.1|34759.1|34739.1|32
1649254520000|2022-04-06 14:15:20|34761.1|34741.1|34759.3|34739.3|34761.8|34741.8|34758.6|34738.6|25
1649254530000|2022-04-06 14:15:30|34759.5|34739.5|34755.6|34735.6|34761.1|34741.1|34755.6|34735.6|27
1649254540000|2022-04-06 14:15:40|34757.6|34737.6|34761.2|34741.2|34764.6|34744.6|34757.6|34737.6|30
1649254550000|2022-04-06 14:15:50|34760|34740|34763.7|34743.7|34764.1|34744.1|34759.3|34739.3|27
1649254560000|2022-04-06 14:16:00|34765|34745|34762.2|34742.2|34766.2|34746.2|34762.2|34742.2|32
1649254570000|2022-04-06 14:16:10|34764.4|34744.4|34767.1|34747.1|34767.5|34747.5|34762.7|34742.7|24
1649254580000|2022-04-06 14:16:20|34767|34747|34772.3|34752.3|34775.5|34755.5|34766.2|34746.2|34
1649254590000|2022-04-06 14:16:30|34771.7|34751.7|34776.9|34756.9|34776.9|34756.9|34771.6|34751.6|24
1649254600000|2022-04-06 14:16:40|34781.3|34761.3|34777.8|34757.8|34781.3|34761.3|34777.7|34757.7|27
1649254610000|2022-04-06 14:16:50|34778.8|34758.8|34778.1|34758.1|34778.8|34758.8|34775.5|34755.5|23
1649254620000|2022-04-06 14:17:00|34777.7|34757.7|34777.6|34757.6|34778.5|34758.5|34776.8|34756.8|21
1649254630000|2022-04-06 14:17:10|34777.9|34757.9|34777.5|34757.5|34778.4|34758.4|34777.4|34757.4|13
1649254640000|2022-04-06 14:17:20|34777.2|34757.2|34777.3|34757.3|34777.5|34757.5|34776.6|34756.6|16
1649254650000|2022-04-06 14:17:30|34779.5|34759.5|34773.6|34753.6|34779.5|34759.5|34772.8|34752.8|28
1649254660000|2022-04-06 14:17:40|34773.5|34753.5|34778|34758|34778|34758|34773.5|34753.5|26
1649254670000|2022-04-06 14:17:50|34777.8|34757.8|34778.5|34758.5|34778.8|34758.8|34777.4|34757.4|21
1649254680000|2022-04-06 14:18:00|34778.2|34758.2|34779.3|34759.3|34779.3|34759.3|34777.6|34757.6|12
1649254690000|2022-04-06 14:18:10|34778.3|34758.3|34778.2|34758.2|34779.1|34759.1|34777.9|34757.9|13
1649254700000|2022-04-06 14:18:20|34778.1|34758.1|34778.2|34758.2|34781.5|34761.5|34778.1|34758.1|13
1649254710000|2022-04-06 14:18:30|34776.6|34756.6|34778|34758|34780.5|34760.5|34776.4|34756.4|23
1649254720000|2022-04-06 14:18:40|34778.3|34758.3|34777.8|34757.8|34779.2|34759.2|34777.7|34757.7|17
1649254730000|2022-04-06 14:18:50|34777.5|34757.5|34774.7|34754.7|34780.3|34760.3|34774.7|34754.7|28
1649254740000|2022-04-06 14:19:00|34772.5|34752.5|34771.3|34751.3|34773.2|34753.2|34770.7|34750.7|29
1649254750000|2022-04-06 14:19:10|34771.7|34751.7|34772.9|34752.9|34774.2|34754.2|34771.6|34751.6|34
1649254760000|2022-04-06 14:19:20|34773|34753|34772|34752|34774.4|34754.4|34772|34752|24
1649254770000|2022-04-06 14:19:30|34771.8|34751.8|34775.3|34755.3|34775.3|34755.3|34771.5|34751.5|23
1649254780000|2022-04-06 14:19:40|34774.9|34754.9|34774.2|34754.2|34776.2|34756.2|34774.2|34754.2|20
1649254790000|2022-04-06 14:19:50|34774.5|34754.5|34778.3|34758.3|34778.4|34758.4|34774.1|34754.1|24
1649254800000|2022-04-06 14:20:00|34778.5|34758.5|34776.1|34756.1|34778.5|34758.5|34775.3|34755.3|21
1649254810000|2022-04-06 14:20:10|34775|34755|34776.7|34756.7|34778.6|34758.6|34775|34755|27
1649254820000|2022-04-06 14:20:20|34776.5|34756.5|34775.8|34755.8|34777.2|34757.2|34775.3|34755.3|21
1649254830000|2022-04-06 14:20:30|34775.9|34755.9|34772.1|34752.1|34775.9|34755.9|34771.8|34751.8|20
1649254840000|2022-04-06 14:20:40|34772.3|34752.3|34773.4|34753.4|34773.4|34753.4|34771.4|34751.4|25
1649254850000|2022-04-06 14:20:50|34772.1|34752.1|34772|34752|34773.3|34753.3|34770.6|34750.6|26
1649254860000|2022-04-06 14:21:00|34771.4|34751.4|34772|34752|34772.6|34752.6|34768.5|34748.5|28
1649254870000|2022-04-06 14:21:10|34771.9|34751.9|34767.2|34747.2|34771.9|34751.9|34767.2|34747.2|28
1649254880000|2022-04-06 14:21:20|34768.2|34748.2|34770.3|34750.3|34770.3|34750.3|34767.7|34747.7|20
1649254890000|2022-04-06 14:21:30|34770.1|34750.1|34767.9|34747.9|34771.7|34751.7|34767.8|34747.8|27
1649254900000|2022-04-06 14:21:40|34767.3|34747.3|34772.8|34752.8|34775.3|34755.3|34767.3|34747.3|26
1649254910000|2022-04-06 14:21:50|34774.3|34754.3|34774.6|34754.6|34775.5|34755.5|34770.1|34750.1|31
1649254920000|2022-04-06 14:22:00|34774.5|34754.5|34776.3|34756.3|34776.3|34756.3|34773.3|34753.3|31
1649254930000|2022-04-06 14:22:10|34776.4|34756.4|34776.8|34756.8|34776.8|34756.8|34773.4|34753.4|17
1649254940000|2022-04-06 14:22:20|34776.7|34756.7|34769.4|34749.4|34777.3|34757.3|34769.4|34749.4|31
1649254950000|2022-04-06 14:22:30|34770|34750|34768.2|34748.2|34771.5|34751.5|34768.2|34748.2|29
1649254960000|2022-04-06 14:22:40|34768.5|34748.5|34766.1|34746.1|34768.7|34748.7|34765.5|34745.5|29
1649254970000|2022-04-06 14:22:50|34766.2|34746.2|34765.1|34745.1|34766.8|34746.8|34763.7|34743.7|32
1649254980000|2022-04-06 14:23:00|34765.2|34745.2|34765.7|34745.7|34766|34746|34764.1|34744.1|22
1649254990000|2022-04-06 14:23:10|34766.7|34746.7|34768.3|34748.3|34768.3|34748.3|34766.4|34746.4|26
1649255000000|2022-04-06 14:23:20|34770|34750|34769|34749|34770|34750|34768.9|34748.9|16
1649255010000|2022-04-06 14:23:30|34769.2|34749.2|34760.5|34740.5|34769.7|34749.7|34760.5|34740.5|27
1649255020000|2022-04-06 14:23:40|34760.1|34740.1|34761.3|34741.3|34763.7|34743.7|34760.1|34740.1|28
1649255030000|2022-04-06 14:23:50|34760.7|34740.7|34756.7|34736.7|34762.1|34742.1|34754.7|34734.7|30
1649255040000|2022-04-06 14:24:00|34757.6|34737.6|34758.4|34738.4|34758.4|34738.4|34755.3|34735.3|27
1649255050000|2022-04-06 14:24:10|34757.7|34737.7|34757.2|34737.2|34757.8|34737.8|34756|34736|27
1649255060000|2022-04-06 14:24:20|34757.1|34737.1|34757.3|34737.3|34757.5|34737.5|34756.3|34736.3|20
1649255070000|2022-04-06 14:24:30|34757|34737|34757.5|34737.5|34760.7|34740.7|34756.4|34736.4|25
1649255080000|2022-04-06 14:24:40|34757.6|34737.6|34750|34730|34758|34738|34748.6|34728.6|37
1649255090000|2022-04-06 14:24:50|34749.9|34729.9|34750.2|34730.2|34750.2|34730.2|34748.2|34728.2|34
1649255100000|2022-04-06 14:25:00|34750.3|34730.3|34750.1|34730.1|34750.3|34730.3|34749|34729|23
1649255110000|2022-04-06 14:25:10|34750.3|34730.3|34752.2|34732.2|34753|34733|34749.8|34729.8|32
1649255120000|2022-04-06 14:25:20|34751.7|34731.7|34751.9|34731.9|34753.5|34733.5|34751.2|34731.2|25
1649255130000|2022-04-06 14:25:30|34751.5|34731.5|34718|34698|34751.6|34731.6|34717|34697|32
1649255140000|2022-04-06 14:25:40|34721.5|34701.5|34719.7|34699.7|34721.9|34701.9|34719.7|34699.7|33
1649255150000|2022-04-06 14:25:50|34719.6|34699.6|34718.6|34698.6|34721.5|34701.5|34718.6|34698.6|30
1649255160000|2022-04-06 14:26:00|34718.5|34698.5|34720.8|34700.8|34721.1|34701.1|34717.6|34697.6|21
1649255170000|2022-04-06 14:26:10|34719.8|34699.8|34720.4|34700.4|34720.6|34700.6|34719.3|34699.3|17
1649255180000|2022-04-06 14:26:20|34720.3|34700.3|34716.1|34696.1|34720.7|34700.7|34715.9|34695.9|15
1649255190000|2022-04-06 14:26:30|34716|34696|34715.5|34695.5|34717.9|34697.9|34714.8|34694.8|21
1649255200000|2022-04-06 14:26:40|34715.6|34695.6|34716.7|34696.7|34717|34697|34715.3|34695.3|20
1649255210000|2022-04-06 14:26:50|34716.4|34696.4|34718.4|34698.4|34719|34699|34716.2|34696.2|16
1649255220000|2022-04-06 14:27:00|34718.6|34698.6|34718.7|34698.7|34720.4|34700.4|34716.5|34696.5|27
1649255230000|2022-04-06 14:27:10|34717.5|34697.5|34713.6|34693.6|34722.3|34702.3|34709.7|34689.7|37
1649255240000|2022-04-06 14:27:20|34712.6|34692.6|34709.4|34689.4|34712.6|34692.6|34709.3|34689.3|27
1649255250000|2022-04-06 14:27:30|34709.5|34689.5|34714.7|34694.7|34715.1|34695.1|34709.5|34689.5|22
1649255260000|2022-04-06 14:27:40|34714.8|34694.8|34713.4|34693.4|34715.4|34695.4|34711.4|34691.4|25
1649255270000|2022-04-06 14:27:50|34715.6|34695.6|34709.4|34689.4|34715.6|34695.6|34709.4|34689.4|19
1649255280000|2022-04-06 14:28:00|34710.5|34690.5|34711.8|34691.8|34712.6|34692.6|34704.5|34684.5|29
1649255290000|2022-04-06 14:28:10|34711|34691|34713.6|34693.6|34713.7|34693.7|34710.1|34690.1|32
1649255300000|2022-04-06 14:28:20|34713|34693|34713.3|34693.3|34714.7|34694.7|34711.5|34691.5|28
1649255310000|2022-04-06 14:28:30|34713.2|34693.2|34710.7|34690.7|34714.1|34694.1|34710.7|34690.7|25
1649255320000|2022-04-06 14:28:40|34710.6|34690.6|34711.5|34691.5|34712.9|34692.9|34710.5|34690.5|28
1649255330000|2022-04-06 14:28:50|34711.6|34691.6|34714.6|34694.6|34715.5|34695.5|34711.6|34691.6|22
1649255340000|2022-04-06 14:29:00|34713.8|34693.8|34713.6|34693.6|34714.2|34694.2|34712.6|34692.6|20
1649255350000|2022-04-06 14:29:10|34713.5|34693.5|34713.5|34693.5|34714.6|34694.6|34712.1|34692.1|24
1649255360000|2022-04-06 14:29:20|34713.6|34693.6|34712.1|34692.1|34714.3|34694.3|34711.6|34691.6|26
1649255370000|2022-04-06 14:29:30|34712.5|34692.5|34714|34694|34714|34694|34711.1|34691.1|19
1649255380000|2022-04-06 14:29:40|34713.8|34693.8|34709.9|34689.9|34713.9|34693.9|34709.9|34689.9|22
1649255390000|2022-04-06 14:29:50|34709.2|34689.2|34711.6|34691.6|34712.4|34692.4|34709.2|34689.2|33
1649255400000|2022-04-06 14:30:00|34710.6|34690.6|34708.2|34688.2|34710.6|34690.6|34707.5|34687.5|30
1649255410000|2022-04-06 14:30:10|34711.2|34691.2|34709.1|34689.1|34715.4|34695.4|34708.9|34688.9|26
1649255420000|2022-04-06 14:30:20|34710.1|34690.1|34713.7|34693.7|34714.4|34694.4|34710.1|34690.1|22
1649255430000|2022-04-06 14:30:30|34716.4|34696.4|34713|34693|34716.4|34696.4|34709.5|34689.5|27
1649255440000|2022-04-06 14:30:40|34712.5|34692.5|34712.9|34692.9|34713.2|34693.2|34711.4|34691.4|24
1649255450000|2022-04-06 14:30:50|34713.3|34693.3|34713.3|34693.3|34714.3|34694.3|34712.2|34692.2|24
1649255460000|2022-04-06 14:31:00|34712.9|34692.9|34712.1|34692.1|34713.5|34693.5|34710.9|34690.9|24
1649255470000|2022-04-06 14:31:10|34711.8|34691.8|34710.4|34690.4|34712.8|34692.8|34710.4|34690.4|25
1649255480000|2022-04-06 14:31:20|34710.5|34690.5|34713.2|34693.2|34713.7|34693.7|34710.2|34690.2|21
1649255490000|2022-04-06 14:31:30|34715.6|34695.6|34711.4|34691.4|34716.7|34696.7|34711.4|34691.4|27
1649255500000|2022-04-06 14:31:40|34711.1|34691.1|34711.2|34691.2|34713.4|34693.4|34710.6|34690.6|29
1649255510000|2022-04-06 14:31:50|34711.5|34691.5|34711.6|34691.6|34713|34693|34711|34691|25
1649255520000|2022-04-06 14:32:00|34712.2|34692.2|34711.4|34691.4|34712.6|34692.6|34711.4|34691.4|18
1649255530000|2022-04-06 14:32:10|34711.5|34691.5|34714.1|34694.1|34715.5|34695.5|34711.3|34691.3|29
1649255540000|2022-04-06 14:32:20|34714.4|34694.4|34714.2|34694.2|34715.4|34695.4|34713.7|34693.7|24
1649255550000|2022-04-06 14:32:30|34714.3|34694.3|34712.6|34692.6|34716|34696|34712.5|34692.5|21
1649255560000|2022-04-06 14:32:40|34713|34693|34716|34696|34716.9|34696.9|34712.8|34692.8|26
1649255570000|2022-04-06 14:32:50|34716.6|34696.6|34713.6|34693.6|34716.6|34696.6|34712|34692|22
1649255580000|2022-04-06 14:33:00|34710.7|34690.7|34715.6|34695.6|34715.9|34695.9|34710.7|34690.7|25
1649255590000|2022-04-06 14:33:10|34715.7|34695.7|34715.6|34695.6|34716.6|34696.6|34713.9|34693.9|20
1649255600000|2022-04-06 14:33:20|34714.9|34694.9|34715.4|34695.4|34716.2|34696.2|34714.5|34694.5|29
1649255610000|2022-04-06 14:33:30|34715.5|34695.5|34716.4|34696.4|34717.9|34697.9|34715.4|34695.4|18
1649255620000|2022-04-06 14:33:40|34716.6|34696.6|34714.9|34694.9|34717.6|34697.6|34714.9|34694.9|25
1649255630000|2022-04-06 14:33:50|34715.6|34695.6|34713.9|34693.9|34715.6|34695.6|34712.2|34692.2|23
1649255640000|2022-04-06 14:34:00|34712.6|34692.6|34713.7|34693.7|34713.9|34693.9|34711.9|34691.9|23
1649255650000|2022-04-06 14:34:10|34713.8|34693.8|34728|34708|34736.5|34716.5|34712.5|34692.5|29
1649255660000|2022-04-06 14:34:20|34730.7|34710.7|34729|34709|34730.8|34710.8|34728.6|34708.6|21
1649255670000|2022-04-06 14:34:30|34728.8|34708.8|34729|34709|34729.2|34709.2|34725.1|34705.1|25
1649255680000|2022-04-06 14:34:40|34729.2|34709.2|34731.5|34711.5|34734.2|34714.2|34728|34708|31
1649255690000|2022-04-06 14:34:50|34730.3|34710.3|34726.9|34706.9|34731.3|34711.3|34726.9|34706.9|34
1649255700000|2022-04-06 14:35:00|34727.1|34707.1|34715.2|34695.2|34727.1|34707.1|34715|34695|35
1649255710000|2022-04-06 14:35:10|34716.9|34696.9|34714.9|34694.9|34719.2|34699.2|34713.7|34693.7|31
1649255720000|2022-04-06 14:35:20|34715.1|34695.1|34710.6|34690.6|34715.1|34695.1|34708|34688|36
1649255730000|2022-04-06 14:35:30|34711.4|34691.4|34721.3|34701.3|34733.5|34701.3|34711.2|34681|36
1649255740000|2022-04-06 14:35:40|34720.4|34700.4|34723.2|34703.2|34723.5|34703.5|34718.7|34698.7|34
1649255750000|2022-04-06 14:35:50|34723.1|34703.1|34725.1|34705.1|34743.1|34707.5|34721.7|34678|29
1649255760000|2022-04-06 14:36:00|34725.2|34705.2|34740.5|34690.5|34745.7|34710.2|34724.3|34681.5|36
1649255770000|2022-04-06 14:36:10|34740.7|34690.7|34728.5|34708.5|34740.7|34708.5|34724.3|34690.2|30
1649255780000|2022-04-06 14:36:20|34729.8|34709.8|34727.4|34707.4|34730.8|34710.8|34727.4|34707.4|33
1649255790000|2022-04-06 14:36:30|34726.6|34706.6|34734.1|34714.1|34735.9|34715.9|34726.5|34706.5|31
1649255800000|2022-04-06 14:36:40|34733.1|34713.1|34732.1|34712.1|34734.4|34714.4|34731.4|34711.4|31
1649255810000|2022-04-06 14:36:50|34731.9|34711.9|34731.7|34711.7|34734.5|34714.5|34731.1|34711.1|23
1649255820000|2022-04-06 14:37:00|34731.1|34711.1|34731.2|34711.2|34731.8|34711.8|34728.6|34708.6|28
1649255830000|2022-04-06 14:37:10|34730.3|34710.3|34732.5|34712.5|34733|34713|34730.3|34710.3|27
1649255840000|2022-04-06 14:37:20|34731.8|34711.8|34732.4|34712.4|34734.7|34714.7|34731.3|34711.3|16
1649255850000|2022-04-06 14:37:30|34737.1|34717.1|34738|34718|34739.5|34719.5|34735.7|34715.7|24
1649255860000|2022-04-06 14:37:40|34737.7|34717.7|34737.2|34717.2|34742.6|34722.6|34734.6|34714.6|20
1649255870000|2022-04-06 14:37:50|34739|34719|34735.6|34715.6|34741.1|34721.1|34733.5|34713.5|29
1649255880000|2022-04-06 14:38:00|34736.4|34716.4|34733.5|34713.5|34736.4|34716.4|34729.8|34709.8|25
1649255890000|2022-04-06 14:38:10|34732.6|34712.6|34734.9|34714.9|34735.3|34715.3|34731.9|34711.9|30
1649255900000|2022-04-06 14:38:20|34735.6|34715.6|34736.3|34716.3|34736.9|34716.9|34734|34714|26
1649255910000|2022-04-06 14:38:30|34736.6|34716.6|34736.8|34716.8|34739.8|34719.8|34735.3|34715.3|34
1649255920000|2022-04-06 14:38:40|34737.3|34717.3|34738.3|34718.3|34739|34719|34736.5|34716.5|30
1649255930000|2022-04-06 14:38:50|34739|34719|34741.6|34721.6|34741.6|34721.6|34739|34719|21
1649255940000|2022-04-06 14:39:00|34740.5|34720.5|34742.3|34722.3|34744.2|34724.2|34740.5|34720.5|22
1649255950000|2022-04-06 14:39:10|34741.7|34721.7|34739.4|34719.4|34744.1|34724.1|34737.8|34717.8|33
1649255960000|2022-04-06 14:39:20|34738.8|34718.8|34737.3|34717.3|34741.6|34721.6|34733.8|34713.8|23
1649255970000|2022-04-06 14:39:30|34736.9|34716.9|34734.6|34714.6|34737.5|34717.5|34733.3|34713.3|32
1649255980000|2022-04-06 14:39:40|34736.4|34716.4|34733.4|34713.4|34736.4|34716.4|34728.8|34708.8|33
1649255990000|2022-04-06 14:39:50|34733.8|34713.8|34732.3|34712.3|34734.2|34714.2|34730.8|34710.8|31
1649256000000|2022-04-06 14:40:00|34732.6|34712.6|34730.5|34710.5|34733.8|34713.8|34729.6|34709.6|31
1649256010000|2022-04-06 14:40:10|34731.3|34711.3|34735.8|34715.8|34738.3|34718.3|34731|34711|29
1649256020000|2022-04-06 14:40:20|34736.2|34716.2|34732.4|34712.4|34736.2|34716.2|34732.4|34712.4|23
1649256030000|2022-04-06 14:40:30|34734.3|34714.3|34734.2|34714.2|34737.1|34717.1|34734|34714|21
1649256040000|2022-04-06 14:40:40|34734|34714|34726.7|34706.7|34734.2|34714.2|34726.6|34706.6|32
1649256050000|2022-04-06 14:40:50|34726.8|34706.8|34730.9|34710.9|34731.9|34711.9|34726.5|34706.5|23
1649256060000|2022-04-06 14:41:00|34730.8|34710.8|34735.6|34715.6|34736.6|34716.6|34730|34710|17
1649256070000|2022-04-06 14:41:10|34736.6|34716.6|34736.4|34716.4|34740.8|34720.8|34735.1|34715.1|26
1649256080000|2022-04-06 14:41:20|34736.7|34716.7|34733.6|34713.6|34736.7|34716.7|34732.6|34712.6|30
1649256090000|2022-04-06 14:41:30|34733.9|34713.9|34738.2|34718.2|34738.2|34718.2|34733.9|34713.9|29
1649256100000|2022-04-06 14:41:40|34737.9|34717.9|34737.6|34717.6|34738.1|34718.1|34735|34715|24
1649256110000|2022-04-06 14:41:50|34736.9|34716.9|34738.1|34718.1|34738.7|34718.7|34736.9|34716.9|15
1649256120000|2022-04-06 14:42:00|34737.8|34717.8|34732.6|34712.6|34737.8|34717.8|34731.4|34711.4|26
1649256130000|2022-04-06 14:42:10|34732.2|34712.2|34728.5|34708.5|34735.3|34715.3|34727.7|34707.7|30
1649256140000|2022-04-06 14:42:20|34726.1|34706.1|34727.8|34707.8|34729.7|34709.7|34725.9|34705.9|31
1649256150000|2022-04-06 14:42:30|34725.9|34705.9|34725.7|34705.7|34727.5|34707.5|34725.6|34705.6|29
1649256160000|2022-04-06 14:42:40|34726.2|34706.2|34722|34702|34726.2|34706.2|34719.7|34699.7|33
1649256170000|2022-04-06 14:42:50|34722.1|34702.1|34727.6|34707.6|34727.8|34707.8|34720.2|34700.2|32
1649256180000|2022-04-06 14:43:00|34727.8|34707.8|34726.8|34706.8|34728.1|34708.1|34723.7|34703.7|34
1649256190000|2022-04-06 14:43:10|34724.7|34704.7|34726.6|34706.6|34728.2|34708.2|34724.7|34704.7|26
1649256200000|2022-04-06 14:43:20|34726.8|34706.8|34723.7|34703.7|34728.6|34708.6|34721.1|34701.1|26
1649256210000|2022-04-06 14:43:30|34725.3|34705.3|34722.5|34702.5|34726.2|34706.2|34722.5|34702.5|30
1649256220000|2022-04-06 14:43:40|34732.7|34712.7|34730.5|34710.5|34752.2|34715.2|34728.3|34689.8|36
1649256230000|2022-04-06 14:43:50|34730.4|34710.4|34730.6|34710.6|34731.1|34711.1|34728.1|34708.1|24
1649256240000|2022-04-06 14:44:00|34730.5|34710.5|34732.6|34712.6|34741.8|34721.8|34730.4|34710.4|31
1649256250000|2022-04-06 14:44:10|34733.1|34713.1|34732.3|34712.3|34734.3|34714.3|34731.7|34711.7|25
1649256260000|2022-04-06 14:44:20|34733.3|34713.3|34733.1|34713.1|34734.3|34714.3|34731.8|34711.8|22
1649256270000|2022-04-06 14:44:30|34733.2|34713.2|34733.1|34713.1|34733.5|34713.5|34731.1|34711.1|26
1649256280000|2022-04-06 14:44:40|34734.1|34714.1|34736.4|34716.4|34736.9|34716.9|34733.6|34713.6|20
1649256290000|2022-04-06 14:44:50|34736.5|34716.5|34735.5|34715.5|34738.3|34718.3|34733.7|34713.7|24
1649256300000|2022-04-06 14:45:00|34735.4|34715.4|34731|34711|34735.6|34715.6|34729|34709|24
1649256310000|2022-04-06 14:45:10|34731.4|34711.4|34725.3|34705.3|34731.9|34711.9|34721.5|34701.5|28
1649256320000|2022-04-06 14:45:20|34722.8|34702.8|34719.4|34699.4|34724.5|34704.5|34716.7|34696.7|32
1649256330000|2022-04-06 14:45:30|34719.7|34699.7|34719.8|34699.8|34719.8|34699.8|34717.9|34697.9|20
1649256340000|2022-04-06 14:45:40|34718.5|34698.5|34719.3|34699.3|34720|34700|34716.9|34696.9|18
1649256350000|2022-04-06 14:45:50|34719.4|34699.4|34724.6|34704.6|34728.6|34708.6|34717.8|34697.8|28
1649256360000|2022-04-06 14:46:00|34725|34705|34722.7|34702.7|34726|34706|34721.1|34701.1|28
1649256370000|2022-04-06 14:46:10|34722.8|34702.8|34725.7|34705.7|34730.7|34710.7|34722|34702|21
1649256380000|2022-04-06 14:46:20|34728.7|34708.7|34726|34706|34729|34709|34724.8|34704.8|27
1649256390000|2022-04-06 14:46:30|34726.3|34706.3|34728.2|34708.2|34728.2|34708.2|34724.9|34704.9|23
1649256400000|2022-04-06 14:46:40|34728.3|34708.3|34729.5|34709.5|34729.5|34709.5|34727.2|34707.2|24
1649256410000|2022-04-06 14:46:50|34729.8|34709.8|34725.4|34705.4|34729.9|34709.9|34722.3|34702.3|21
1649256420000|2022-04-06 14:47:00|34723.9|34703.9|34718.5|34698.5|34725.2|34705.2|34718.5|34698.5|27
1649256430000|2022-04-06 14:47:10|34718.6|34698.6|34724.4|34704.4|34726.1|34706.1|34718.5|34698.5|28
1649256440000|2022-04-06 14:47:20|34723.8|34703.8|34734.4|34714.4|34734.8|34714.8|34723.8|34703.8|35
1649256450000|2022-04-06 14:47:30|34735|34715|34735.6|34715.6|34735.7|34715.7|34731|34711|25
1649256460000|2022-04-06 14:47:40|34735.4|34715.4|34734.1|34714.1|34737|34717|34733.3|34713.3|24
1649256470000|2022-04-06 14:47:50|34733.8|34713.8|34742.2|34722.2|34762.2|34722.4|34730.9|34687.4|34
1649256480000|2022-04-06 14:48:00|34743.2|34723.2|34735|34715|34743.4|34723.4|34734.9|34714.9|27
1649256490000|2022-04-06 14:48:10|34735.6|34715.6|34737.1|34717.1|34753.5|34719.7|34733|34691|36
1649256500000|2022-04-06 14:48:20|34738.6|34718.6|34738.5|34718.5|34740.6|34720.6|34735.5|34715.5|33
1649256510000|2022-04-06 14:48:30|34739.2|34719.2|34743.5|34723.5|34743.5|34723.5|34735.4|34715.4|23
1649256520000|2022-04-06 14:48:40|34742|34722|34737.6|34717.6|34744.6|34724.6|34735.2|34715.2|25
1649256530000|2022-04-06 14:48:50|34733.7|34713.7|34737.7|34717.7|34755.2|34719.4|34731.3|34682.5|32
1649256540000|2022-04-06 14:49:00|34738|34718|34737.9|34717.9|34740.9|34720.9|34736.8|34716.8|33
1649256550000|2022-04-06 14:49:10|34737.7|34717.7|34735.5|34715.5|34739.1|34719.1|34735.4|34715.4|23
1649256560000|2022-04-06 14:49:20|34734.8|34714.8|34732.9|34712.9|34736.7|34716.7|34731|34711|26
1649256570000|2022-04-06 14:49:30|34732.4|34712.4|34729.8|34709.8|34732.4|34712.4|34727.8|34707.8|31
1649256580000|2022-04-06 14:49:40|34730.7|34710.7|34731|34711|34732|34712|34729|34709|26
1649256590000|2022-04-06 14:49:50|34729.5|34709.5|34730.1|34710.1|34732.7|34712.7|34729.5|34709.5|17
1649256600000|2022-04-06 14:50:00|34729|34709|34729.5|34709.5|34731.9|34711.9|34729|34709|23
1649256610000|2022-04-06 14:50:10|34729.4|34709.4|34725.8|34705.8|34732|34712|34724.7|34704.7|34
1649256620000|2022-04-06 14:50:20|34726.7|34706.7|34730.4|34710.4|34731.2|34711.2|34726.3|34706.3|38
1649256630000|2022-04-06 14:50:30|34729.8|34709.8|34725.4|34705.4|34731.6|34711.6|34725.1|34705.1|31
1649256640000|2022-04-06 14:50:40|34727.3|34707.3|34730.5|34710.5|34730.5|34710.5|34726.9|34706.9|31
1649256650000|2022-04-06 14:50:50|34730.2|34710.2|34729.2|34709.2|34730.4|34710.4|34729.1|34709.1|17
1649256660000|2022-04-06 14:51:00|34729.1|34709.1|34730|34710|34740.9|34710|34724.2|34690.9|30
1649256670000|2022-04-06 14:51:10|34733.2|34713.2|34728.6|34708.6|34733.2|34713.2|34728.3|34708.3|30
1649256680000|2022-04-06 14:51:20|34728.5|34708.5|34728.4|34708.4|34731.3|34711.3|34727.7|34707.7|29
1649256690000|2022-04-06 14:51:30|34727.9|34707.9|34730|34710|34731.4|34711.4|34725.5|34705.5|27
1649256700000|2022-04-06 14:51:40|34729.6|34709.6|34725.5|34705.5|34730.5|34710.5|34725.5|34705.5|26
1649256710000|2022-04-06 14:51:50|34725.2|34705.2|34725.6|34705.6|34726.9|34706.9|34723.5|34703.5|33
1649256720000|2022-04-06 14:52:00|34724.1|34704.1|34725.2|34705.2|34726.6|34706.6|34724.1|34704.1|28
1649256730000|2022-04-06 14:52:10|34725.4|34705.4|34729.8|34709.8|34729.8|34709.8|34723.7|34703.7|28
1649256740000|2022-04-06 14:52:20|34729.5|34709.5|34736.2|34716.2|34739.1|34719.1|34729.5|34709.5|36
1649256750000|2022-04-06 14:52:30|34736.3|34716.3|34735.3|34715.3|34737.2|34717.2|34734.4|34714.4|26
1649256760000|2022-04-06 14:52:40|34735.5|34715.5|34731.2|34711.2|34735.5|34715.5|34729.2|34709.2|30
1649256770000|2022-04-06 14:52:50|34733.1|34713.1|34732.4|34712.4|34734.4|34714.4|34732.3|34712.3|27
1649256780000|2022-04-06 14:53:00|34732.8|34712.8|34733.4|34713.4|34733.9|34713.9|34732|34712|21
1649256790000|2022-04-06 14:53:10|34733.3|34713.3|34730.3|34710.3|34733.3|34713.3|34727.8|34707.8|32
1649256800000|2022-04-06 14:53:20|34730.8|34710.8|34733.1|34713.1|34733.2|34713.2|34730.7|34710.7|32
1649256810000|2022-04-06 14:53:30|34733.3|34713.3|34735.4|34715.4|34736.4|34716.4|34733.3|34713.3|30
1649256820000|2022-04-06 14:53:40|34735.5|34715.5|34734.3|34714.3|34736.2|34716.2|34734.3|34714.3|24
1649256830000|2022-04-06 14:53:50|34734.5|34714.5|34733.2|34713.2|34735.3|34715.3|34732|34712|26
1649256840000|2022-04-06 14:54:00|34732.6|34712.6|34732.5|34712.5|34733.3|34713.3|34731.8|34711.8|24
1649256850000|2022-04-06 14:54:10|34733.1|34713.1|34729.5|34709.5|34733.1|34713.1|34729.5|34709.5|25
1649256860000|2022-04-06 14:54:20|34730|34710|34727.1|34707.1|34730.5|34710.5|34725.9|34705.9|32
1649256870000|2022-04-06 14:54:30|34727.3|34707.3|34725.6|34705.6|34728.6|34708.6|34724.5|34704.5|30
1649256880000|2022-04-06 14:54:40|34726.5|34706.5|34726.6|34706.6|34726.6|34706.6|34724.2|34704.2|23
1649256890000|2022-04-06 14:54:50|34726.9|34706.9|34723.5|34703.5|34728.9|34708.9|34717.5|34697.5|30
1649256900000|2022-04-06 14:55:00|34719.7|34699.7|34720.6|34700.6|34721|34701|34713.7|34693.7|30
1649256910000|2022-04-06 14:55:10|34720.8|34700.8|34718.9|34698.9|34720.8|34700.8|34717.3|34697.3|30
1649256920000|2022-04-06 14:55:20|34718.6|34698.6|34721.6|34701.6|34722.7|34702.7|34712.3|34692.3|34
1649256930000|2022-04-06 14:55:30|34720.9|34700.9|34726|34706|34729.3|34709.3|34719.3|34699.3|35
1649256940000|2022-04-06 14:55:40|34728.5|34708.5|34726.9|34706.9|34729|34709|34719.2|34699.2|34
1649256950000|2022-04-06 14:55:50|34726.5|34706.5|34728.6|34708.6|34729.5|34709.5|34725.9|34705.9|34
1649256960000|2022-04-06 14:56:00|34727.8|34707.8|34733.8|34713.8|34734.5|34714.5|34727.6|34707.6|32
1649256970000|2022-04-06 14:56:10|34733.3|34713.3|34739|34719|34749.9|34719.7|34732.8|34699.9|36
1649256980000|2022-04-06 14:56:20|34738.8|34718.8|34739.5|34719.5|34741.6|34721.6|34737|34717|37
1649256990000|2022-04-06 14:56:30|34739.2|34719.2|34738.8|34718.8|34741.6|34721.6|34737.6|34717.6|36
1649257000000|2022-04-06 14:56:40|34738.9|34718.9|34737.2|34717.2|34740.1|34720.1|34735.3|34715.3|32
1649257010000|2022-04-06 14:56:50|34737.7|34717.7|34734.3|34714.3|34740.7|34720.7|34732.6|34712.6|34
1649257020000|2022-04-06 14:57:00|34734.7|34714.7|34736.4|34716.4|34736.7|34716.7|34734|34714|36
1649257030000|2022-04-06 14:57:10|34735.9|34715.9|34738|34718|34738|34718|34735.2|34715.2|22
1649257040000|2022-04-06 14:57:20|34737.8|34717.8|34737.1|34717.1|34738|34718|34736.5|34716.5|25
1649257050000|2022-04-06 14:57:30|34737.2|34717.2|34731|34711|34737.2|34717.2|34730|34710|31
1649257060000|2022-04-06 14:57:40|34731.6|34711.6|34729.2|34709.2|34734.2|34714.2|34727.9|34707.9|28
1649257070000|2022-04-06 14:57:50|34731.2|34711.2|34727.1|34707.1|34731.2|34711.2|34727.1|34707.1|28
1649257080000|2022-04-06 14:58:00|34727.3|34707.3|34722.4|34702.4|34728.6|34708.6|34722|34702|35
1649257090000|2022-04-06 14:58:10|34722.2|34702.2|34721.5|34701.5|34723.2|34703.2|34720.7|34700.7|26
1649257100000|2022-04-06 14:58:20|34721.3|34701.3|34717.8|34697.8|34722.1|34702.1|34717|34697|24
1649257110000|2022-04-06 14:58:30|34718.2|34698.2|34719.6|34699.6|34721.3|34701.3|34718|34698|26
1649257120000|2022-04-06 14:58:40|34718.1|34698.1|34713.3|34693.3|34718.8|34698.8|34712.5|34692.5|28
1649257130000|2022-04-06 14:58:50|34713.2|34693.2|34720.7|34700.7|34721.7|34701.7|34713.1|34693.1|34
1649257140000|2022-04-06 14:59:00|34721.1|34701.1|34724.5|34704.5|34726.1|34706.1|34721.1|34701.1|34
1649257150000|2022-04-06 14:59:10|34724.6|34704.6|34724.6|34704.6|34724.6|34704.6|34722.6|34702.6|30
1649257160000|2022-04-06 14:59:20|34724.4|34704.4|34721.1|34701.1|34725|34705|34715|34695|33
1649257170000|2022-04-06 14:59:30|34721.5|34701.5|34725.3|34705.3|34726.1|34706.1|34721|34701|28
1649257180000|2022-04-06 14:59:40|34725.2|34705.2|34723.8|34703.8|34725.2|34705.2|34722.1|34702.1|25
1649257190000|2022-04-06 14:59:50|34724.1|34704.1|34723.1|34703.1|34724.3|34704.3|34722.3|34702.3|22
1649257200000|2022-04-06 15:00:00|34723.7|34703.7|34726.4|34706.4|34727.9|34707.9|34723.7|34703.7|27
1649257210000|2022-04-06 15:00:10|34727.1|34707.1|34729.4|34709.4|34729.4|34709.4|34726.3|34706.3|26
1649257220000|2022-04-06 15:00:20|34729.8|34709.8|34729.9|34709.9|34730.1|34710.1|34727.8|34707.8|24
1649257230000|2022-04-06 15:00:30|34726.5|34706.5|34726.3|34706.3|34731.5|34711.5|34725.3|34705.3|29
1649257240000|2022-04-06 15:00:40|34727.1|34707.1|34726.7|34706.7|34728.4|34708.4|34726|34706|22
1649257250000|2022-04-06 15:00:50|34726.8|34706.8|34731|34711|34731.1|34711.1|34726.2|34706.2|21
1649257260000|2022-04-06 15:01:00|34732.8|34712.8|34727.2|34707.2|34734.6|34714.6|34727.2|34707.2|35
1649257270000|2022-04-06 15:01:10|34727|34707|34731.9|34711.9|34734.3|34714.3|34727|34707|30
1649257280000|2022-04-06 15:01:20|34732.3|34712.3|34734.3|34714.3|34734.4|34714.4|34729.8|34709.8|18
1649257290000|2022-04-06 15:01:30|34734.2|34714.2|34735.3|34715.3|34735.3|34715.3|34732.3|34712.3|29
1649257300000|2022-04-06 15:01:40|34735.2|34715.2|34733.3|34713.3|34735.5|34715.5|34733.2|34713.2|26
1649257310000|2022-04-06 15:01:50|34731.3|34711.3|34734.6|34714.6|34736.4|34716.4|34729.5|34709.5|29
1649257320000|2022-04-06 15:02:00|34735.1|34715.1|34740|34720|34740.4|34720.4|34733.3|34713.3|32
1649257330000|2022-04-06 15:02:10|34740.1|34720.1|34740.5|34720.5|34743.3|34723.3|34739.3|34719.3|30
1649257340000|2022-04-06 15:02:20|34740|34720|34733.8|34713.8|34740.8|34720.8|34733.7|34713.7|36
1649257350000|2022-04-06 15:02:30|34733.6|34713.6|34737.3|34717.3|34738.2|34718.2|34733.6|34713.6|34
1649257360000|2022-04-06 15:02:40|34737.7|34717.7|34738.2|34718.2|34738.4|34718.4|34728|34708|29
1649257370000|2022-04-06 15:02:50|34738.4|34718.4|34732.2|34712.2|34738.4|34718.4|34732.2|34712.2|32
1649257380000|2022-04-06 15:03:00|34732.6|34712.6|34729.7|34709.7|34733|34713|34728.1|34708.1|34
1649257390000|2022-04-06 15:03:10|34730.8|34710.8|34733.3|34713.3|34734.3|34714.3|34730.5|34710.5|32
1649257400000|2022-04-06 15:03:20|34732.9|34712.9|34732.6|34712.6|34733.1|34713.1|34731.8|34711.8|24
1649257410000|2022-04-06 15:03:30|34733.3|34713.3|34732.8|34712.8|34734.5|34714.5|34732.5|34712.5|24
1649257420000|2022-04-06 15:03:40|34733.1|34713.1|34731.6|34711.6|34733.1|34713.1|34731.2|34711.2|22
1649257430000|2022-04-06 15:03:50|34731.5|34711.5|34742.1|34722.1|34742.1|34722.1|34731.5|34711.5|31
1649257440000|2022-04-06 15:04:00|34740.1|34720.1|34744|34724|34744.3|34724.3|34739.1|34719.1|28
1649257450000|2022-04-06 15:04:10|34743.6|34723.6|34743.4|34723.4|34744.6|34724.6|34742.3|34722.3|26
1649257460000|2022-04-06 15:04:20|34744.3|34724.3|34744.5|34724.5|34744.9|34724.9|34743.6|34723.6|23
1649257470000|2022-04-06 15:04:30|34744.3|34724.3|34747.2|34727.2|34747.2|34727.2|34744.1|34724.1|19
1649257480000|2022-04-06 15:04:40|34747.5|34727.5|34756.9|34736.9|34758.5|34738.5|34747.1|34727.1|31
1649257490000|2022-04-06 15:04:50|34757.3|34737.3|34758|34738|34758.6|34738.6|34757.3|34737.3|20
1649257500000|2022-04-06 15:05:00|34757.9|34737.9|34757.3|34737.3|34757.9|34737.9|34753.9|34733.9|23
1649257510000|2022-04-06 15:05:10|34757.6|34737.6|34757.5|34737.5|34758.5|34738.5|34756.9|34736.9|22
1649257520000|2022-04-06 15:05:20|34757.1|34737.1|34756.5|34736.5|34762|34742|34755.8|34735.8|24
1649257530000|2022-04-06 15:05:30|34756.2|34736.2|34754.6|34734.6|34756.3|34736.3|34754|34734|20
1649257540000|2022-04-06 15:05:40|34754.8|34734.8|34755.1|34735.1|34755.3|34735.3|34754|34734|27
1649257550000|2022-04-06 15:05:50|34755.2|34735.2|34759.5|34739.5|34759.9|34739.9|34755.1|34735.1|29
1649257560000|2022-04-06 15:06:00|34759.4|34739.4|34761|34741|34761.8|34741.8|34758.5|34738.5|28
1649257570000|2022-04-06 15:06:10|34761.5|34741.5|34760.7|34740.7|34762.3|34742.3|34753.9|34733.9|26
1649257580000|2022-04-06 15:06:20|34761.2|34741.2|34762.7|34742.7|34764.6|34744.6|34760.5|34740.5|27
1649257590000|2022-04-06 15:06:30|34763.6|34743.6|34767|34747|34767|34747|34763.6|34743.6|24
1649257600000|2022-04-06 15:06:40|34767.2|34747.2|34765.1|34745.1|34768.4|34748.4|34765.1|34745.1|27
1649257610000|2022-04-06 15:06:50|34765|34745|34758.4|34738.4|34765|34745|34758.4|34738.4|31
1649257620000|2022-04-06 15:07:00|34757.8|34737.8|34760.5|34740.5|34761.2|34741.2|34757|34737|27
1649257630000|2022-04-06 15:07:10|34760.8|34740.8|34762.4|34742.4|34762.8|34742.8|34760.8|34740.8|19
1649257640000|2022-04-06 15:07:20|34762.6|34742.6|34766.7|34746.7|34767.4|34747.4|34762.4|34742.4|22
1649257650000|2022-04-06 15:07:30|34768.2|34748.2|34765.3|34745.3|34768.5|34748.5|34764.9|34744.9|26
1649257660000|2022-04-06 15:07:40|34765.6|34745.6|34765|34745|34766.3|34746.3|34764.3|34744.3|20
1649257670000|2022-04-06 15:07:50|34765.1|34745.1|34763.9|34743.9|34765.2|34745.2|34763.1|34743.1|26
1649257680000|2022-04-06 15:08:00|34763.5|34743.5|34761|34741|34763.7|34743.7|34760.7|34740.7|24
1649257690000|2022-04-06 15:08:10|34760.7|34740.7|34754.2|34734.2|34760.7|34740.7|34753.6|34733.6|28
1649257700000|2022-04-06 15:08:20|34755.4|34735.4|34755.8|34735.8|34757.3|34737.3|34754.1|34734.1|23
1649257710000|2022-04-06 15:08:30|34758.9|34738.9|34758.9|34738.9|34759.9|34739.9|34758.6|34738.6|24
1649257720000|2022-04-06 15:08:40|34757.9|34737.9|34762.9|34742.9|34763.6|34743.6|34757.6|34737.6|25
1649257730000|2022-04-06 15:08:50|34763.1|34743.1|34760.8|34740.8|34763.5|34743.5|34758.4|34738.4|26
1649257740000|2022-04-06 15:09:00|34761|34741|34761.7|34741.7|34763.9|34743.9|34758.5|34738.5|30
1649257750000|2022-04-06 15:09:10|34763.8|34743.8|34762|34742|34765|34745|34761.1|34741.1|30
1649257760000|2022-04-06 15:09:20|34762.2|34742.2|34762.4|34742.4|34764.9|34744.9|34761.7|34741.7|25
1649257770000|2022-04-06 15:09:30|34762.5|34742.5|34762.7|34742.7|34763.2|34743.2|34761.5|34741.5|21
1649257780000|2022-04-06 15:09:40|34762.3|34742.3|34767.4|34747.4|34767.4|34747.4|34762.3|34742.3|29
1649257790000|2022-04-06 15:09:50|34767.7|34747.7|34767.1|34747.1|34767.7|34747.7|34765.7|34745.7|29
1649257800000|2022-04-06 15:10:00|34767.3|34747.3|34762.7|34742.7|34767.3|34747.3|34761.8|34741.8|29
1649257810000|2022-04-06 15:10:10|34762.9|34742.9|34761.4|34741.4|34764.7|34744.7|34761.4|34741.4|28
1649257820000|2022-04-06 15:10:20|34766.3|34746.3|34767.6|34747.6|34767.6|34747.6|34765.3|34745.3|23
1649257830000|2022-04-06 15:10:30|34767|34747|34769.6|34749.6|34770.1|34750.1|34766.4|34746.4|22
1649257840000|2022-04-06 15:10:40|34769.8|34749.8|34771.6|34751.6|34771.9|34751.9|34769|34749|17
1649257850000|2022-04-06 15:10:50|34772.3|34752.3|34770|34750|34788.3|34752.5|34765.6|34725.5|29
1649257860000|2022-04-06 15:11:00|34770.4|34750.4|34769.1|34749.1|34771.2|34751.2|34769.1|34749.1|26
1649257870000|2022-04-06 15:11:10|34769.3|34749.3|34768.2|34748.2|34769.5|34749.5|34767.8|34747.8|19
1649257880000|2022-04-06 15:11:20|34768.4|34748.4|34768.7|34748.7|34769.5|34749.5|34766.5|34746.5|24
1649257890000|2022-04-06 15:11:30|34769.2|34749.2|34769.7|34749.7|34769.7|34749.7|34766.5|34746.5|23
1649257900000|2022-04-06 15:11:40|34769.9|34749.9|34766.2|34746.2|34769.9|34749.9|34765.1|34745.1|24
1649257910000|2022-04-06 15:11:50|34766|34746|34765.7|34745.7|34768.9|34748.9|34764.8|34744.8|22
1649257920000|2022-04-06 15:12:00|34768.2|34748.2|34767.8|34747.8|34785.3|34748.2|34763.9|34722.9|24
1649257930000|2022-04-06 15:12:10|34768.1|34748.1|34766.7|34746.7|34768.5|34748.5|34765|34745|19
1649257940000|2022-04-06 15:12:20|34766.8|34746.8|34768.2|34748.2|34770.2|34750.2|34763|34743|24
1649257950000|2022-04-06 15:12:30|34768.7|34748.7|34771.5|34751.5|34772.5|34752.5|34766.8|34746.8|26
1649257960000|2022-04-06 15:12:40|34771.6|34751.6|34770.3|34750.3|34772.3|34752.3|34770|34750|16
1649257970000|2022-04-06 15:12:50|34770.1|34750.1|34771.3|34751.3|34771.3|34751.3|34767.3|34747.3|25
1649257980000|2022-04-06 15:13:00|34771.1|34751.1|34768.4|34748.4|34771.6|34751.6|34767.7|34747.7|21
1649257990000|2022-04-06 15:13:10|34769|34749|34767.1|34747.1|34769|34749|34766.2|34746.2|20
1649258000000|2022-04-06 15:13:20|34766.3|34746.3|34772.2|34752.2|34772.2|34752.2|34766.3|34746.3|18
1649258010000|2022-04-06 15:13:30|34772.3|34752.3|34769.9|34749.9|34772.3|34752.3|34769.2|34749.2|15
1649258020000|2022-04-06 15:13:40|34770.1|34750.1|34766.2|34746.2|34771.5|34751.5|34766.2|34746.2|17
1649258030000|2022-04-06 15:13:50|34766|34746|34767.7|34747.7|34771.7|34751.7|34764.6|34744.6|24
1649258040000|2022-04-06 15:14:00|34768|34748|34769|34749|34769.7|34749.7|34766.6|34746.6|26
1649258050000|2022-04-06 15:14:10|34767.3|34747.3|34767.4|34747.4|34769|34749|34766.1|34746.1|19
1649258060000|2022-04-06 15:14:20|34768.9|34748.9|34767.1|34747.1|34769.7|34749.7|34766.2|34746.2|15
1649258070000|2022-04-06 15:14:30|34765.2|34745.2|34764.5|34744.5|34765.6|34745.6|34764.1|34744.1|21
1649258080000|2022-04-06 15:14:40|34765.2|34745.2|34763.1|34743.1|34765.2|34745.2|34760.7|34740.7|17
1649258090000|2022-04-06 15:14:50|34762.9|34742.9|34763.4|34743.4|34764.1|34744.1|34760.9|34740.9|16
1649258100000|2022-04-06 15:15:00|34763|34743|34764.1|34744.1|34764.9|34744.9|34761.6|34741.6|22
1649258110000|2022-04-06 15:15:10|34764.6|34744.6|34763.4|34743.4|34765.8|34745.8|34762.5|34742.5|22
1649258120000|2022-04-06 15:15:20|34764.1|34744.1|34766.1|34746.1|34768.5|34748.5|34764.1|34744.1|14
1649258130000|2022-04-06 15:15:30|34766.6|34746.6|34765.4|34745.4|34767.3|34747.3|34765.1|34745.1|13
1649258140000|2022-04-06 15:15:40|34765.8|34745.8|34768.1|34748.1|34768.4|34748.4|34763.6|34743.6|14
1649258150000|2022-04-06 15:15:50|34766.7|34746.7|34773.1|34753.1|34781.1|34761.1|34766.7|34746.7|30
1649258160000|2022-04-06 15:16:00|34773.2|34753.2|34769.2|34749.2|34773.2|34753.2|34768.8|34748.8|23
1649258170000|2022-04-06 15:16:10|34769.5|34749.5|34773.4|34753.4|34774.1|34754.1|34769.5|34749.5|26
1649258180000|2022-04-06 15:16:20|34774.8|34754.8|34776.7|34756.7|34776.7|34756.7|34774.8|34754.8|21
1649258190000|2022-04-06 15:16:30|34778.1|34758.1|34781.4|34761.4|34783.4|34763.4|34777.4|34757.4|22
1649258200000|2022-04-06 15:16:40|34779.6|34759.6|34780.7|34760.7|34781.9|34761.9|34778.7|34758.7|25
1649258210000|2022-04-06 15:16:50|34780.6|34760.6|34779.7|34759.7|34781.4|34761.4|34779.5|34759.5|23
1649258220000|2022-04-06 15:17:00|34779.9|34759.9|34777.4|34757.4|34779.9|34759.9|34777.1|34757.1|23
1649258230000|2022-04-06 15:17:10|34777.3|34757.3|34781.4|34761.4|34782|34762|34777.3|34757.3|19
1649258240000|2022-04-06 15:17:20|34781.9|34761.9|34781.2|34761.2|34782.2|34762.2|34780.5|34760.5|19
1649258250000|2022-04-06 15:17:30|34780.8|34760.8|34781.3|34761.3|34781.6|34761.6|34778.6|34758.6|22
1649258260000|2022-04-06 15:17:40|34781|34761|34781.6|34761.6|34781.7|34761.7|34780|34760|19
1649258270000|2022-04-06 15:17:50|34781.7|34761.7|34781.1|34761.1|34782.2|34762.2|34779.9|34759.9|21
1649258280000|2022-04-06 15:18:00|34781.9|34761.9|34782.3|34762.3|34783|34763|34781.9|34761.9|21
1649258290000|2022-04-06 15:18:10|34782.6|34762.6|34783|34763|34783.6|34763.6|34781.9|34761.9|18
1649258300000|2022-04-06 15:18:20|34782.9|34762.9|34782.6|34762.6|34783.4|34763.4|34781.2|34761.2|24
1649258310000|2022-04-06 15:18:30|34781.3|34761.3|34784.2|34764.2|34785.7|34765.7|34781.3|34761.3|22
1649258320000|2022-04-06 15:18:40|34784.6|34764.6|34784.4|34764.4|34784.6|34764.6|34784.2|34764.2|11
1649258330000|2022-04-06 15:18:50|34785|34765|34781.2|34761.2|34785|34765|34781|34761|21
1649258340000|2022-04-06 15:19:00|34781.3|34761.3|34783.6|34763.6|34784.8|34764.8|34781.3|34761.3|21
1649258350000|2022-04-06 15:19:10|34783.5|34763.5|34786.7|34766.7|34786.9|34766.9|34783.5|34763.5|24
1649258360000|2022-04-06 15:19:20|34788.9|34768.9|34787.5|34767.5|34789.1|34769.1|34785.4|34765.4|23
1649258370000|2022-04-06 15:19:30|34787.3|34767.3|34784.8|34764.8|34787.3|34767.3|34784.7|34764.7|18
1649258380000|2022-04-06 15:19:40|34785|34765|34783.6|34763.6|34786.9|34766.9|34782.8|34762.8|18
1649258390000|2022-04-06 15:19:50|34783.7|34763.7|34785.5|34765.5|34785.6|34765.6|34783.7|34763.7|18
1649258400000|2022-04-06 15:20:00|34785.4|34765.4|34784.3|34764.3|34787.2|34767.2|34784.2|34764.2|21
1649258410000|2022-04-06 15:20:10|34784.2|34764.2|34786.5|34766.5|34787|34767|34783.8|34763.8|31
1649258420000|2022-04-06 15:20:20|34786|34766|34786.5|34766.5|34787.4|34767.4|34785.1|34765.1|28
1649258430000|2022-04-06 15:20:30|34786.4|34766.4|34787|34767|34787.2|34767.2|34784.6|34764.6|24
1649258440000|2022-04-06 15:20:40|34786.6|34766.6|34789.1|34769.1|34789.1|34769.1|34783|34763|20
1649258450000|2022-04-06 15:20:50|34789.9|34769.9|34782.6|34762.6|34789.9|34769.9|34781.8|34761.8|21
1649258460000|2022-04-06 15:21:00|34785.4|34765.4|34782|34762|34785.6|34765.6|34781.4|34761.4|23
1649258470000|2022-04-06 15:21:10|34782.3|34762.3|34781.1|34761.1|34783.9|34763.9|34767.3|34747.3|31
1649258480000|2022-04-06 15:21:20|34780.2|34760.2|34776.2|34756.2|34781.1|34761.1|34774.5|34754.5|25
1649258490000|2022-04-06 15:21:30|34776.3|34756.3|34775.8|34755.8|34776.5|34756.5|34774.8|34754.8|21
1649258500000|2022-04-06 15:21:40|34776.7|34756.7|34774.8|34754.8|34777.1|34757.1|34774.8|34754.8|18
1649258510000|2022-04-06 15:21:50|34775.2|34755.2|34777.1|34757.1|34777.9|34757.9|34773.7|34753.7|16
1649258520000|2022-04-06 15:22:00|34777|34757|34777.6|34757.6|34777.9|34757.9|34774|34754|29
1649258530000|2022-04-06 15:22:10|34777.5|34757.5|34770.4|34750.4|34777.7|34757.7|34768.2|34748.2|28
1649258540000|2022-04-06 15:22:20|34769.9|34749.9|34774.5|34754.5|34775.3|34755.3|34768.5|34748.5|26
1649258550000|2022-04-06 15:22:30|34775|34755|34774.1|34754.1|34775|34755|34771.6|34751.6|16
1649258560000|2022-04-06 15:22:40|34774.4|34754.4|34773.6|34753.6|34775.5|34755.5|34773.6|34753.6|14
1649258570000|2022-04-06 15:22:50|34773.5|34753.5|34771.9|34751.9|34775.3|34755.3|34771.7|34751.7|18
1649258580000|2022-04-06 15:23:00|34772|34752|34775.1|34755.1|34776.9|34756.9|34771.4|34751.4|22
1649258590000|2022-04-06 15:23:10|34773.9|34753.9|34774.8|34754.8|34774.8|34754.8|34773.4|34753.4|15
1649258600000|2022-04-06 15:23:20|34773.8|34753.8|34777|34757|34777.3|34757.3|34769.9|34749.9|23
1649258610000|2022-04-06 15:23:30|34776.6|34756.6|34776.8|34756.8|34777.6|34757.6|34776|34756|19
1649258620000|2022-04-06 15:23:40|34776.7|34756.7|34777.8|34757.8|34778|34758|34775.8|34755.8|13
1649258630000|2022-04-06 15:23:50|34777|34757|34773.4|34753.4|34777|34757|34773.4|34753.4|14
1649258640000|2022-04-06 15:24:00|34776.3|34756.3|34776.2|34756.2|34779.4|34759.4|34775.7|34755.7|19
1649258650000|2022-04-06 15:24:10|34777.1|34757.1|34776.2|34756.2|34778.4|34758.4|34775.5|34755.5|14
1649258660000|2022-04-06 15:24:20|34776|34756|34777.3|34757.3|34778.2|34758.2|34776|34756|13
1649258670000|2022-04-06 15:24:30|34776|34756|34774.5|34754.5|34776.1|34756.1|34773.1|34753.1|14
1649258680000|2022-04-06 15:24:40|34774.6|34754.6|34773.4|34753.4|34776.6|34756.6|34773.4|34753.4|11
1649258690000|2022-04-06 15:24:50|34773.6|34753.6|34773.5|34753.5|34774.3|34754.3|34773.4|34753.4|11
1649258700000|2022-04-06 15:25:00|34773.8|34753.8|34772.8|34752.8|34774.4|34754.4|34768.3|34748.3|11
1649258710000|2022-04-06 15:25:10|34771.3|34751.3|34777.5|34757.5|34779.2|34759.2|34771.3|34751.3|23
1649258720000|2022-04-06 15:25:20|34777.4|34757.4|34775.7|34755.7|34777.8|34757.8|34775.4|34755.4|21
1649258730000|2022-04-06 15:25:30|34776.6|34756.6|34777.4|34757.4|34778.3|34758.3|34776.6|34756.6|17
1649258740000|2022-04-06 15:25:40|34777.6|34757.6|34777.7|34757.7|34779.9|34759.9|34775.9|34755.9|20
1649258750000|2022-04-06 15:25:50|34777.3|34757.3|34777.2|34757.2|34778.2|34758.2|34777.2|34757.2|17
1649258760000|2022-04-06 15:26:00|34776.3|34756.3|34776.8|34756.8|34778.1|34758.1|34776.2|34756.2|23
1649258770000|2022-04-06 15:26:10|34777.1|34757.1|34777.3|34757.3|34778.7|34758.7|34777.1|34757.1|14
1649258780000|2022-04-06 15:26:20|34777.1|34757.1|34776.7|34756.7|34778.6|34758.6|34776.1|34756.1|20
1649258790000|2022-04-06 15:26:30|34776.3|34756.3|34777|34757|34777|34757|34768.9|34748.9|16
1649258800000|2022-04-06 15:26:40|34776.8|34756.8|34771.6|34751.6|34777.9|34757.9|34771.2|34751.2|19
1649258810000|2022-04-06 15:26:50|34772.2|34752.2|34772.9|34752.9|34776.6|34756.6|34772.2|34752.2|26
1649258820000|2022-04-06 15:27:00|34773.3|34753.3|34774.8|34754.8|34774.8|34754.8|34771|34751|26
1649258830000|2022-04-06 15:27:10|34773.5|34753.5|34773.7|34753.7|34778.9|34758.9|34771.3|34751.3|27
1649258840000|2022-04-06 15:27:20|34772.7|34752.7|34772.9|34752.9|34775.2|34755.2|34772.7|34752.7|26
1649258850000|2022-04-06 15:27:30|34773.2|34753.2|34774|34754|34776.5|34756.5|34773.2|34753.2|19
1649258860000|2022-04-06 15:27:40|34774.2|34754.2|34773.8|34753.8|34774.7|34754.7|34772.9|34752.9|19
1649258870000|2022-04-06 15:27:50|34774.1|34754.1|34772.5|34752.5|34777.4|34757.4|34771.8|34751.8|19
1649258880000|2022-04-06 15:28:00|34773.8|34753.8|34776.8|34756.8|34778.4|34758.4|34772.7|34752.7|29
1649258890000|2022-04-06 15:28:10|34775.7|34755.7|34773.7|34753.7|34777.7|34757.7|34771.8|34751.8|26
1649258900000|2022-04-06 15:28:20|34774.3|34754.3|34773.6|34753.6|34775.4|34755.4|34773.6|34753.6|24
1649258910000|2022-04-06 15:28:30|34774|34754|34773|34753|34774|34754|34772.4|34752.4|13
1649258920000|2022-04-06 15:28:40|34774.4|34754.4|34775.6|34755.6|34779.6|34759.6|34772.3|34752.3|29
1649258930000|2022-04-06 15:28:50|34776.2|34756.2|34775.7|34755.7|34776.8|34756.8|34773.4|34753.4|28
1649258940000|2022-04-06 15:29:00|34775.5|34755.5|34774|34754|34775.5|34755.5|34772.4|34752.4|24
1649258950000|2022-04-06 15:29:10|34774.2|34754.2|34773.1|34753.1|34774.4|34754.4|34772.3|34752.3|13
1649258960000|2022-04-06 15:29:20|34773.2|34753.2|34773|34753|34778|34758|34773|34753|27
1649258970000|2022-04-06 15:29:30|34773.1|34753.1|34770.9|34750.9|34773.2|34753.2|34770.4|34750.4|26
1649258980000|2022-04-06 15:29:40|34770.8|34750.8|34767.5|34747.5|34770.8|34750.8|34767.5|34747.5|25
1649258990000|2022-04-06 15:29:50|34768.2|34748.2|34771.5|34751.5|34773.5|34753.5|34768.2|34748.2|28
1649259000000|2022-04-06 15:30:00|34771.4|34751.4|34770.7|34750.7|34772.8|34752.8|34770.4|34750.4|26
1649259010000|2022-04-06 15:30:10|34772|34752|34771.7|34751.7|34772.9|34752.9|34770.7|34750.7|17
1649259020000|2022-04-06 15:30:20|34771.5|34751.5|34771.4|34751.4|34773.4|34753.4|34769.7|34749.7|25
1649259030000|2022-04-06 15:30:30|34771.1|34751.1|34771.8|34751.8|34773|34753|34770.3|34750.3|22
1649259040000|2022-04-06 15:30:40|34771.7|34751.7|34770.6|34750.6|34771.7|34751.7|34770.3|34750.3|18
1649259050000|2022-04-06 15:30:50|34770.7|34750.7|34768.5|34748.5|34770.9|34750.9|34767.4|34747.4|17
1649259060000|2022-04-06 15:31:00|34769.2|34749.2|34771.7|34751.7|34771.7|34751.7|34767.4|34747.4|26
1649259070000|2022-04-06 15:31:10|34772.7|34752.7|34778.4|34758.4|34797.7|34759.2|34770.9|34734.2|24
1649259080000|2022-04-06 15:31:20|34775.8|34755.8|34775.3|34755.3|34775.9|34755.9|34774.2|34754.2|23
1649259090000|2022-04-06 15:31:30|34774.8|34754.8|34775.6|34755.6|34776.4|34756.4|34774.3|34754.3|22
1649259100000|2022-04-06 15:31:40|34776.3|34756.3|34772.1|34752.1|34776.3|34756.3|34771.2|34751.2|10
1649259110000|2022-04-06 15:31:50|34773.5|34753.5|34775.1|34755.1|34775.5|34755.5|34772.7|34752.7|23
1649259120000|2022-04-06 15:32:00|34791.4|34741.4|34779|34759|34791.7|34760.2|34776.5|34740.7|30
1649259130000|2022-04-06 15:32:10|34778.8|34758.8|34778|34758|34779.2|34759.2|34777.7|34757.7|24
1649259140000|2022-04-06 15:32:20|34778.1|34758.1|34779.2|34759.2|34780.4|34760.4|34777.7|34757.7|14
1649259150000|2022-04-06 15:32:30|34776.4|34756.4|34775.8|34755.8|34779.1|34759.1|34775.8|34755.8|9
1649259160000|2022-04-06 15:32:40|34775.9|34755.9|34776.9|34756.9|34778|34758|34775.9|34755.9|10
1649259170000|2022-04-06 15:32:50|34776.8|34756.8|34774.3|34754.3|34780.2|34760.2|34773.6|34753.6|16
1649259180000|2022-04-06 15:33:00|34776.6|34756.6|34780.6|34760.6|34783.2|34763.2|34776.5|34756.5|25
1649259190000|2022-04-06 15:33:10|34780.4|34760.4|34776.4|34756.4|34781.3|34761.3|34776.3|34756.3|24
1649259200000|2022-04-06 15:33:20|34777|34757|34777.8|34757.8|34777.9|34757.9|34776.1|34756.1|22
1649259210000|2022-04-06 15:33:30|34777.9|34757.9|34781.1|34761.1|34781.6|34761.6|34777.9|34757.9|22
1649259220000|2022-04-06 15:33:40|34779.7|34759.7|34780.4|34760.4|34781.3|34761.3|34778.4|34758.4|20
1649259230000|2022-04-06 15:33:50|34780.6|34760.6|34778.8|34758.8|34780.9|34760.9|34777.1|34757.1|25
1649259240000|2022-04-06 15:34:00|34779.9|34759.9|34781|34761|34781.4|34761.4|34779.9|34759.9|22
1649259250000|2022-04-06 15:34:10|34781.2|34761.2|34781.9|34761.9|34783.9|34763.9|34781.2|34761.2|15
1649259260000|2022-04-06 15:34:20|34780.4|34760.4|34781.4|34761.4|34783|34763|34780.2|34760.2|18
1649259270000|2022-04-06 15:34:30|34781.7|34761.7|34776.5|34756.5|34782.7|34762.7|34776.5|34756.5|26
1649259280000|2022-04-06 15:34:40|34776.4|34756.4|34782.2|34762.2|34785.6|34765.6|34776.4|34756.4|15
1649259290000|2022-04-06 15:34:50|34781.4|34761.4|34781.6|34761.6|34782.5|34762.5|34780.1|34760.1|21
1649259300000|2022-04-06 15:35:00|34781.5|34761.5|34780.5|34760.5|34782.7|34762.7|34779.1|34759.1|16
1649259310000|2022-04-06 15:35:10|34779.8|34759.8|34776.7|34756.7|34781.2|34761.2|34774.5|34754.5|22
1649259320000|2022-04-06 15:35:20|34776.9|34756.9|34777.4|34757.4|34780.8|34760.8|34776.9|34756.9|23
1649259330000|2022-04-06 15:35:30|34777.2|34757.2|34778.7|34758.7|34779|34759|34777.2|34757.2|22
1649259340000|2022-04-06 15:35:40|34778.6|34758.6|34779.1|34759.1|34780|34760|34776.4|34756.4|23
1649259350000|2022-04-06 15:35:50|34778.6|34758.6|34777.2|34757.2|34780.8|34760.8|34777.2|34757.2|20
1649259360000|2022-04-06 15:36:00|34777.5|34757.5|34781.1|34761.1|34782.1|34762.1|34776.4|34756.4|20
1649259370000|2022-04-06 15:36:10|34781.6|34761.6|34781.1|34761.1|34784.7|34764.7|34780.1|34760.1|19
1649259380000|2022-04-06 15:36:20|34780.9|34760.9|34782.1|34762.1|34783.1|34763.1|34780.8|34760.8|15
1649259390000|2022-04-06 15:36:30|34782|34762|34778.4|34758.4|34783.5|34763.5|34778.4|34758.4|16
1649259400000|2022-04-06 15:36:40|34778.2|34758.2|34778.7|34758.7|34780.1|34760.1|34778.2|34758.2|12
1649259410000|2022-04-06 15:36:50|34778.3|34758.3|34781.9|34761.9|34785.6|34765.6|34778.3|34758.3|25
1649259420000|2022-04-06 15:37:00|34782.9|34762.9|34783.1|34763.1|34783.1|34763.1|34781.1|34761.1|15
1649259430000|2022-04-06 15:37:10|34782.7|34762.7|34787|34767|34793|34773|34782.7|34762.7|29
1649259440000|2022-04-06 15:37:20|34787.6|34767.6|34788.5|34768.5|34789|34769|34787.6|34767.6|13
1649259450000|2022-04-06 15:37:30|34788.7|34768.7|34790|34770|34791.2|34771.2|34788.5|34768.5|16
1649259460000|2022-04-06 15:37:40|34788.1|34768.1|34789|34769|34806.8|34771.7|34788.1|34754.6|31
1649259470000|2022-04-06 15:37:50|34788.9|34768.9|34790.9|34770.9|34791.8|34771.8|34787|34767|29
1649259480000|2022-04-06 15:38:00|34791.4|34771.4|34789.1|34769.1|34791.4|34771.4|34788.5|34768.5|29
1649259490000|2022-04-06 15:38:10|34788.6|34768.6|34802.3|34752.3|34810.6|34769.3|34787.4|34741.7|27
1649259500000|2022-04-06 15:38:20|34802.5|34752.5|34802.4|34752.4|34808.8|34753|34801.4|34745.2|26
1649259510000|2022-04-06 15:38:30|34801.8|34751.8|34787.9|34767.9|34803.3|34770.4|34786.1|34750.9|18
1649259520000|2022-04-06 15:38:40|34786.5|34766.5|34786.4|34766.4|34789.5|34769.5|34781.7|34761.7|26
1649259530000|2022-04-06 15:38:50|34786.1|34766.1|34784.9|34764.9|34786.7|34766.7|34783.9|34763.9|19
1649259540000|2022-04-06 15:39:00|34785.6|34765.6|34786.1|34766.1|34790.9|34770.9|34785.6|34765.6|20
1649259550000|2022-04-06 15:39:10|34785|34765|34789.6|34769.6|34791.2|34771.2|34785|34765|26
1649259560000|2022-04-06 15:39:20|34790.3|34770.3|34789.5|34769.5|34790.6|34770.6|34789|34769|21
1649259570000|2022-04-06 15:39:30|34789.8|34769.8|34795.5|34775.5|34796.8|34776.8|34789.4|34769.4|25
1649259580000|2022-04-06 15:39:40|34794.6|34774.6|34792.1|34772.1|34796.2|34776.2|34790.1|34770.1|25
1649259590000|2022-04-06 15:39:50|34792.6|34772.6|34792.5|34772.5|34797|34777|34792.3|34772.3|30
1649259600000|2022-04-06 15:40:00|34792.6|34772.6|34794.3|34774.3|34796.8|34776.8|34791.9|34771.9|22
1649259610000|2022-04-06 15:40:10|34794.5|34774.5|34792.3|34772.3|34796.1|34776.1|34792.2|34772.2|17
1649259620000|2022-04-06 15:40:20|34792.1|34772.1|34789.7|34769.7|34792.4|34772.4|34786.9|34766.9|21
1649259630000|2022-04-06 15:40:30|34789.3|34769.3|34788.6|34768.6|34790.1|34770.1|34787|34767|26
1649259640000|2022-04-06 15:40:40|34788.1|34768.1|34788|34768|34790.7|34770.7|34788|34768|17
1649259650000|2022-04-06 15:40:50|34787.8|34767.8|34786.2|34766.2|34789.6|34769.6|34786.1|34766.1|20
1649259660000|2022-04-06 15:41:00|34790|34770|34787.4|34767.4|34790.6|34770.6|34785.8|34765.8|21
1649259670000|2022-04-06 15:41:10|34786.6|34766.6|34807.7|34744.4|34807.7|34767.3|34786.3|34744.4|22
1649259680000|2022-04-06 15:41:20|34802.4|34752.4|34801.5|34751.5|34807.4|34753|34801.2|34745.1|27
1649259690000|2022-04-06 15:41:30|34801.9|34751.9|34789.4|34769.4|34803.6|34769.4|34787|34751.4|16
1649259700000|2022-04-06 15:41:40|34787|34767|34789.7|34769.7|34792.1|34772.1|34786.5|34766.5|20
1649259710000|2022-04-06 15:41:50|34789.6|34769.6|34789.9|34769.9|34792.9|34772.9|34784.5|34764.5|28
1649259720000|2022-04-06 15:42:00|34789.4|34769.4|34788.6|34768.6|34791.3|34771.3|34786.4|34766.4|33
1649259730000|2022-04-06 15:42:10|34789.3|34769.3|34786.2|34766.2|34789.3|34769.3|34785.9|34765.9|15
1649259740000|2022-04-06 15:42:20|34787.9|34767.9|34787.7|34767.7|34788.9|34768.9|34786.7|34766.7|14
1649259750000|2022-04-06 15:42:30|34787.6|34767.6|34783|34763|34788|34768|34783|34763|13
1649259760000|2022-04-06 15:42:40|34785.5|34765.5|34787.3|34767.3|34789.1|34769.1|34785.1|34765.1|20
1649259770000|2022-04-06 15:42:50|34785.6|34765.6|34797.4|34747.4|34804.1|34766|34781.4|34738.1|22
1649259780000|2022-04-06 15:43:00|34797.7|34747.7|34797.3|34747.3|34799.9|34749.9|34796.6|34746.6|26
1649259790000|2022-04-06 15:43:10|34796.7|34746.7|34798|34748|34798.1|34748.1|34796.1|34746.1|23
1649259800000|2022-04-06 15:43:20|34798.5|34748.5|34801.2|34738.7|34801.2|34748.5|34794.2|34738.7|14
1649259810000|2022-04-06 15:43:30|34795|34745|34790.1|34740.1|34800.6|34762.1|34774.4|34732.8|28
1649259820000|2022-04-06 15:43:40|34789.5|34739.5|34773.6|34753.6|34796.3|34755.2|34772.7|34732.4|29
1649259830000|2022-04-06 15:43:50|34773.9|34753.9|34774.5|34754.5|34774.8|34754.8|34771.3|34751.3|25
1649259840000|2022-04-06 15:44:00|34774.3|34754.3|34773.7|34753.7|34775.1|34755.1|34772.7|34752.7|29
1649259850000|2022-04-06 15:44:10|34775.5|34755.5|34773.9|34753.9|34775.5|34755.5|34773.7|34753.7|20
1649259860000|2022-04-06 15:44:20|34773|34753|34779.3|34759.3|34793.2|34762|34773|34739.9|32
1649259870000|2022-04-06 15:44:30|34779.6|34759.6|34802.8|34734.7|34804.7|34763.4|34779.6|34734.7|25
1649259880000|2022-04-06 15:44:40|34795.8|34745.8|34776.8|34756.8|34795.8|34761.3|34775|34742.9|31
1649259890000|2022-04-06 15:44:50|34776.7|34756.7|34778.3|34758.3|34799.7|34762|34776.4|34736.4|25
1649259900000|2022-04-06 15:45:00|34777.7|34757.7|34779|34759|34780.7|34760.7|34776.5|34756.5|32
1649259910000|2022-04-06 15:45:10|34778.6|34758.6|34779.1|34759.1|34779.1|34759.1|34777.3|34757.3|24
1649259920000|2022-04-06 15:45:20|34778.4|34758.4|34778.4|34758.4|34779.1|34759.1|34777.8|34757.8|19
1649259930000|2022-04-06 15:45:30|34778.1|34758.1|34776|34756|34778.6|34758.6|34773.7|34753.7|19
1649259940000|2022-04-06 15:45:40|34776.9|34756.9|34782.5|34762.5|34782.7|34762.7|34776.9|34756.9|29
1649259950000|2022-04-06 15:45:50|34781.8|34761.8|34782|34762|34782.6|34762.6|34780.2|34760.2|18
1649259960000|2022-04-06 15:46:00|34781.5|34761.5|34782.4|34762.4|34784.6|34764.6|34781.2|34761.2|24
1649259970000|2022-04-06 15:46:10|34782|34762|34782.3|34762.3|34782.7|34762.7|34781.5|34761.5|20
1649259980000|2022-04-06 15:46:20|34782.7|34762.7|34783.6|34763.6|34785.7|34765.7|34782.1|34762.1|17
1649259990000|2022-04-06 15:46:30|34783.1|34763.1|34781.4|34761.4|34787.8|34767.8|34776.3|34756.3|14
1649260000000|2022-04-06 15:46:40|34781|34761|34779|34759|34781.7|34761.7|34776.1|34756.1|18
1649260010000|2022-04-06 15:46:50|34776.7|34756.7|34776.2|34756.2|34779.4|34759.4|34775.8|34755.8|16
1649260020000|2022-04-06 15:47:00|34776.6|34756.6|34780.7|34760.7|34780.7|34760.7|34776.3|34756.3|21
1649260030000|2022-04-06 15:47:10|34780.8|34760.8|34780.6|34760.6|34783.2|34763.2|34780|34760|19
1649260040000|2022-04-06 15:47:20|34779.5|34759.5|34779|34759|34780.9|34760.9|34778.6|34758.6|23
1649260050000|2022-04-06 15:47:30|34778.9|34758.9|34779.1|34759.1|34782.4|34762.4|34777.7|34757.7|20
1649260060000|2022-04-06 15:47:40|34779.6|34759.6|34780.2|34760.2|34780.7|34760.7|34777.4|34757.4|23
1649260070000|2022-04-06 15:47:50|34780.5|34760.5|34777.9|34757.9|34782.7|34762.7|34777.9|34757.9|14
1649260080000|2022-04-06 15:48:00|34778.3|34758.3|34775.1|34755.1|34778.9|34758.9|34775.1|34755.1|22
1649260090000|2022-04-06 15:48:10|34774.8|34754.8|34776.7|34756.7|34777.9|34757.9|34774|34754|21
1649260100000|2022-04-06 15:48:20|34776.9|34756.9|34774.4|34754.4|34777.7|34757.7|34771.6|34751.6|14
1649260110000|2022-04-06 15:48:30|34771.9|34751.9|34772.1|34752.1|34775.6|34755.6|34770.3|34750.3|28
1649260120000|2022-04-06 15:48:40|34771.8|34751.8|34772.4|34752.4|34772.5|34752.5|34769.9|34749.9|21
1649260130000|2022-04-06 15:48:50|34771.8|34751.8|34767.6|34747.6|34771.8|34751.8|34765.5|34745.5|29
1649260140000|2022-04-06 15:49:00|34767.5|34747.5|34764.5|34744.5|34767.5|34747.5|34762.1|34742.1|26
1649260150000|2022-04-06 15:49:10|34764|34744|34762.7|34742.7|34765.7|34745.7|34762.5|34742.5|31
1649260160000|2022-04-06 15:49:20|34763|34743|34762.5|34742.5|34763.9|34743.9|34761.6|34741.6|16
1649260170000|2022-04-06 15:49:30|34762.4|34742.4|34761.5|34741.5|34763.7|34743.7|34757.7|34737.7|26
1649260180000|2022-04-06 15:49:40|34764.1|34744.1|34770.1|34750.1|34771.4|34751.4|34761.9|34741.9|28
1649260190000|2022-04-06 15:49:50|34770.3|34750.3|34767.5|34747.5|34770.3|34750.3|34767.5|34747.5|29
1649260200000|2022-04-06 15:50:00|34768.5|34748.5|34760.6|34740.6|34770|34750|34760.3|34740.3|28
1649260210000|2022-04-06 15:50:10|34760.5|34740.5|34766.8|34746.8|34767.4|34747.4|34760.3|34740.3|30
1649260220000|2022-04-06 15:50:20|34765.6|34745.6|34764.9|34744.9|34766|34746|34764.2|34744.2|21
1649260230000|2022-04-06 15:50:30|34764.1|34744.1|34764|34744|34764.4|34744.4|34761.3|34741.3|31
1649260240000|2022-04-06 15:50:40|34766.2|34746.2|34764.3|34744.3|34769|34749|34759.7|34739.7|27
1649260250000|2022-04-06 15:50:50|34765.4|34745.4|34770.2|34750.2|34772.3|34752.3|34763.3|34743.3|29
1649260260000|2022-04-06 15:51:00|34770.1|34750.1|34770.5|34750.5|34772.3|34752.3|34767.6|34747.6|27
1649260270000|2022-04-06 15:51:10|34771.4|34751.4|34773.6|34753.6|34777.4|34757.4|34770.1|34750.1|22
1649260280000|2022-04-06 15:51:20|34776.1|34756.1|34776.6|34756.6|34778.6|34758.6|34772.7|34752.7|21
1649260290000|2022-04-06 15:51:30|34775.6|34755.6|34776.4|34756.4|34779|34759|34771.6|34751.6|32
1649260300000|2022-04-06 15:51:40|34776.7|34756.7|34775.5|34755.5|34777.4|34757.4|34774.3|34754.3|25
1649260310000|2022-04-06 15:51:50|34773.5|34753.5|34776|34756|34777.2|34757.2|34773.5|34753.5|28
1649260320000|2022-04-06 15:52:00|34775.1|34755.1|34775.4|34755.4|34776.3|34756.3|34775.1|34755.1|23
1649260330000|2022-04-06 15:52:10|34776.1|34756.1|34775|34755|34777.7|34757.7|34771.1|34751.1|33
1649260340000|2022-04-06 15:52:20|34775.2|34755.2|34774.2|34754.2|34776.5|34756.5|34773.8|34753.8|28
1649260350000|2022-04-06 15:52:30|34773.6|34753.6|34772.4|34752.4|34774.2|34754.2|34772.2|34752.2|23
1649260360000|2022-04-06 15:52:40|34774.1|34754.1|34777.9|34757.9|34781.7|34761.7|34772.4|34752.4|24
1649260370000|2022-04-06 15:52:50|34776.1|34756.1|34774.5|34754.5|34777.5|34757.5|34773|34753|23
1649260380000|2022-04-06 15:53:00|34773.2|34753.2|34773|34753|34773.5|34753.5|34769.9|34749.9|26
1649260390000|2022-04-06 15:53:10|34772.6|34752.6|34770.7|34750.7|34773.7|34753.7|34770|34750|18
1649260400000|2022-04-06 15:53:20|34770.6|34750.6|34770.3|34750.3|34771.9|34751.9|34768.7|34748.7|24
1649260410000|2022-04-06 15:53:30|34770.5|34750.5|34763.1|34743.1|34770.5|34750.5|34762.6|34742.6|33
1649260420000|2022-04-06 15:53:40|34764|34744|34765.4|34745.4|34765.4|34745.4|34759.6|34739.6|29
1649260430000|2022-04-06 15:53:50|34762.2|34742.2|34763.3|34743.3|34765.6|34745.6|34760.7|34740.7|20
1649260440000|2022-04-06 15:54:00|34763.4|34743.4|34769.7|34749.7|34769.7|34749.7|34763.3|34743.3|21
1649260450000|2022-04-06 15:54:10|34766.7|34746.7|34767.6|34747.6|34769.7|34749.7|34765.4|34745.4|23
1649260460000|2022-04-06 15:54:20|34767|34747|34766|34746|34768.7|34748.7|34764.1|34744.1|23
1649260470000|2022-04-06 15:54:30|34765.9|34745.9|34757.3|34737.3|34768.1|34748.1|34757.3|34737.3|12
1649260480000|2022-04-06 15:54:40|34758.7|34738.7|34764.6|34744.6|34768|34748|34757.6|34737.6|24
1649260490000|2022-04-06 15:54:50|34767.2|34747.2|34765.6|34745.6|34768.4|34748.4|34759.5|34739.5|23
1649260500000|2022-04-06 15:55:00|34765.7|34745.7|34761.4|34741.4|34767.2|34747.2|34760.9|34740.9|26
1649260510000|2022-04-06 15:55:10|34757.9|34737.9|34764.6|34744.6|34766.4|34746.4|34755.8|34735.8|31
1649260520000|2022-04-06 15:55:20|34765.6|34745.6|34771.2|34751.2|34773.7|34753.7|34762.9|34742.9|35
1649260530000|2022-04-06 15:55:30|34771.8|34751.8|34771.1|34751.1|34772.5|34752.5|34771|34751|20
1649260540000|2022-04-06 15:55:40|34770.8|34750.8|34769.6|34749.6|34771.4|34751.4|34768.5|34748.5|18
1649260550000|2022-04-06 15:55:50|34769|34749|34764.8|34744.8|34770.5|34750.5|34764.5|34744.5|19
1649260560000|2022-04-06 15:56:00|34766.3|34746.3|34762.1|34742.1|34767.1|34747.1|34762.1|34742.1|31
1649260570000|2022-04-06 15:56:10|34762.8|34742.8|34764.1|34744.1|34764.9|34744.9|34762.5|34742.5|27
1649260580000|2022-04-06 15:56:20|34764.4|34744.4|34764.9|34744.9|34764.9|34744.9|34762.4|34742.4|19
1649260590000|2022-04-06 15:56:30|34764.8|34744.8|34766.2|34746.2|34766.4|34746.4|34763.1|34743.1|20
1649260600000|2022-04-06 15:56:40|34766.4|34746.4|34766.6|34746.6|34770.7|34750.7|34765.1|34745.1|29
1649260610000|2022-04-06 15:56:50|34766.7|34746.7|34769.8|34749.8|34769.8|34749.8|34766.3|34746.3|24
1649260620000|2022-04-06 15:57:00|34770.2|34750.2|34769.9|34749.9|34792.9|34753.1|34767|34729.9|21
1649260630000|2022-04-06 15:57:10|34770.3|34750.3|34774.2|34754.2|34775|34755|34770.1|34750.1|20
1649260640000|2022-04-06 15:57:20|34774.6|34754.6|34775.4|34755.4|34778.2|34758.2|34773.5|34753.5|21
1649260650000|2022-04-06 15:57:30|34775.8|34755.8|34778.9|34758.9|34778.9|34758.9|34775.8|34755.8|21
1649260660000|2022-04-06 15:57:40|34779.3|34759.3|34776|34756|34779.3|34759.3|34774.7|34754.7|25
1649260670000|2022-04-06 15:57:50|34775|34755|34771.2|34751.2|34775|34755|34769.8|34749.8|25
1649260680000|2022-04-06 15:58:00|34773.6|34753.6|34772.4|34752.4|34774.1|34754.1|34770.4|34750.4|25
1649260690000|2022-04-06 15:58:10|34771|34751|34773.3|34753.3|34773.5|34753.5|34770.7|34750.7|19
1649260700000|2022-04-06 15:58:20|34771.3|34751.3|34771.1|34751.1|34773.5|34753.5|34769.8|34749.8|23
1649260710000|2022-04-06 15:58:30|34771|34751|34774.2|34754.2|34774.6|34754.6|34769.2|34749.2|21
1649260720000|2022-04-06 15:58:40|34774.1|34754.1|34770.7|34750.7|34774.7|34754.7|34770.2|34750.2|22
1649260730000|2022-04-06 15:58:50|34770.8|34750.8|34772.2|34752.2|34772.2|34752.2|34770.8|34750.8|12
1649260740000|2022-04-06 15:59:00|34771.8|34751.8|34771.6|34751.6|34772.9|34752.9|34771.2|34751.2|16
1649260750000|2022-04-06 15:59:10|34772.1|34752.1|34771|34751|34772.3|34752.3|34770.6|34750.6|16
1649260760000|2022-04-06 15:59:20|34771.5|34751.5|34770.5|34750.5|34771.7|34751.7|34769.7|34749.7|25
1649260770000|2022-04-06 15:59:30|34770.3|34750.3|34771.5|34751.5|34771.7|34751.7|34767.9|34747.9|20
1649260780000|2022-04-06 15:59:40|34771.6|34751.6|34772|34752|34772|34752|34769.4|34749.4|22
1649260790000|2022-04-06 15:59:50|34772.5|34752.5|34773.1|34753.1|34773.4|34753.4|34772.5|34752.5|16
1649260800000|2022-04-06 16:00:00|34769.5|34749.5|34766.2|34746.2|34770.1|34750.1|34766.2|34746.2|31
1649260810000|2022-04-06 16:00:10|34766.5|34746.5|34769.6|34749.6|34769.7|34749.7|34765.2|34745.2|21
1649260820000|2022-04-06 16:00:20|34769.9|34749.9|34768.4|34748.4|34769.9|34749.9|34767.6|34747.6|21
1649260830000|2022-04-06 16:00:30|34768.5|34748.5|34764.8|34744.8|34769.6|34749.6|34764.6|34744.6|17
1649260840000|2022-04-06 16:00:40|34764.9|34744.9|34760.8|34740.8|34764.9|34744.9|34760.4|34740.4|25
1649260850000|2022-04-06 16:00:50|34761.3|34741.3|34766.3|34746.3|34766.8|34746.8|34761.1|34741.1|16
1649260860000|2022-04-06 16:01:00|34767|34747|34763.4|34743.4|34767|34747|34762.3|34742.3|28
1649260870000|2022-04-06 16:01:10|34763.9|34743.9|34764.6|34744.6|34764.6|34744.6|34762.2|34742.2|26
1649260880000|2022-04-06 16:01:20|34764.7|34744.7|34765.8|34745.8|34767.3|34747.3|34763.7|34743.7|20
1649260890000|2022-04-06 16:01:30|34766|34746|34765.9|34745.9|34766.2|34746.2|34764.9|34744.9|29
1649260900000|2022-04-06 16:01:40|34766|34746|34757.7|34737.7|34766|34746|34757.5|34737.5|22
1649260910000|2022-04-06 16:01:50|34757.5|34737.5|34758.9|34738.9|34758.9|34738.9|34757.5|34737.5|17
1649260920000|2022-04-06 16:02:00|34758.5|34738.5|34761.9|34741.9|34763|34743|34755.7|34735.7|29
1649260930000|2022-04-06 16:02:10|34762.1|34742.1|34761.7|34741.7|34762.3|34742.3|34759.6|34739.6|25
1649260940000|2022-04-06 16:02:20|34761.5|34741.5|34761.3|34741.3|34762.5|34742.5|34760.8|34740.8|16
1649260950000|2022-04-06 16:02:30|34761.5|34741.5|34757|34737|34761.5|34741.5|34757|34737|10
1649260960000|2022-04-06 16:02:40|34756.9|34736.9|34775.3|34725.3|34784.2|34737.6|34753|34719|18
1649260970000|2022-04-06 16:02:50|34758.6|34738.6|34760.4|34740.4|34761.3|34741.3|34758.6|34738.6|20
1649260980000|2022-04-06 16:03:00|34760.5|34740.5|34758.2|34738.2|34761.4|34741.4|34757.7|34737.7|22
1649260990000|2022-04-06 16:03:10|34758|34738|34754.4|34734.4|34758.9|34738.9|34753.7|34733.7|14
1649261000000|2022-04-06 16:03:20|34754.5|34734.5|34754.8|34734.8|34755.9|34735.9|34752|34732|20
1649261010000|2022-04-06 16:03:30|34754.6|34734.6|34753.1|34733.1|34756.4|34736.4|34752.9|34732.9|16
1649261020000|2022-04-06 16:03:40|34753.7|34733.7|34752.6|34732.6|34754.5|34734.5|34750|34730|21
1649261030000|2022-04-06 16:03:50|34753.8|34733.8|34760.5|34740.5|34760.5|34740.5|34752|34732|21
1649261040000|2022-04-06 16:04:00|34760.6|34740.6|34759.3|34739.3|34761.6|34741.6|34757.8|34737.8|26
1649261050000|2022-04-06 16:04:10|34759.6|34739.6|34766.4|34746.4|34766.4|34746.4|34759.6|34739.6|23
1649261060000|2022-04-06 16:04:20|34766.6|34746.6|34759.7|34739.7|34766.6|34746.6|34759.4|34739.4|28
1649261070000|2022-04-06 16:04:30|34767.8|34747.8|34766|34746|34768.3|34748.3|34766|34746|20
1649261080000|2022-04-06 16:04:40|34766.7|34746.7|34768.7|34748.7|34768.7|34748.7|34766.4|34746.4|20
1649261090000|2022-04-06 16:04:50|34767.6|34747.6|34766.7|34746.7|34768.6|34748.6|34766.7|34746.7|18
1649261100000|2022-04-06 16:05:00|34761.8|34741.8|34761.8|34741.8|34763.4|34743.4|34759.9|34739.9|17
1649261110000|2022-04-06 16:05:10|34761.7|34741.7|34762.9|34742.9|34764.7|34744.7|34760.5|34740.5|25
1649261120000|2022-04-06 16:05:20|34763|34743|34763.1|34743.1|34763.1|34743.1|34761.7|34741.7|23
1649261130000|2022-04-06 16:05:30|34763.6|34743.6|34763.5|34743.5|34763.8|34743.8|34762.2|34742.2|16
1649261140000|2022-04-06 16:05:40|34763.3|34743.3|34779|34729|34786.7|34744.2|34762|34718.5|19
1649261150000|2022-04-06 16:05:50|34778.7|34728.7|34771.2|34751.2|34790.7|34751.2|34771|34718.6|22
1649261160000|2022-04-06 16:06:00|34772.3|34752.3|34770|34750|34773.1|34753.1|34770|34750|20
1649261170000|2022-04-06 16:06:10|34769.5|34749.5|34769.5|34749.5|34770.8|34750.8|34769|34749|23
1649261180000|2022-04-06 16:06:20|34769.8|34749.8|34767.3|34747.3|34772.6|34752.6|34767.2|34747.2|21
1649261190000|2022-04-06 16:06:30|34767|34747|34767.8|34747.8|34767.9|34747.9|34766.3|34746.3|11
1649261200000|2022-04-06 16:06:40|34767.5|34747.5|34764.9|34744.9|34767.5|34747.5|34763|34743|23
1649261210000|2022-04-06 16:06:50|34764.5|34744.5|34765.6|34745.6|34765.6|34745.6|34762.5|34742.5|20
1649261220000|2022-04-06 16:07:00|34766.2|34746.2|34772.6|34752.6|34774.8|34754.8|34765.8|34745.8|20
1649261230000|2022-04-06 16:07:10|34771.5|34751.5|34773.9|34753.9|34775|34755|34771.5|34751.5|25
1649261240000|2022-04-06 16:07:20|34773.3|34753.3|34773.4|34753.4|34774|34754|34772.3|34752.3|13
1649261250000|2022-04-06 16:07:30|34775|34755|34768.6|34748.6|34775|34755|34767.5|34747.5|13
1649261260000|2022-04-06 16:07:40|34767.5|34747.5|34770.3|34750.3|34770.3|34750.3|34765.4|34745.4|22
1649261270000|2022-04-06 16:07:50|34770.7|34750.7|34772|34752|34772|34752|34768.2|34748.2|14
1649261280000|2022-04-06 16:08:00|34771|34751|34777.3|34757.3|34777.4|34757.4|34768.4|34748.4|24
1649261290000|2022-04-06 16:08:10|34777.1|34757.1|34776.7|34756.7|34778.1|34758.1|34775.5|34755.5|27
1649261300000|2022-04-06 16:08:20|34777.9|34757.9|34780|34760|34782.1|34762.1|34777.9|34757.9|25
1649261310000|2022-04-06 16:08:30|34781|34761|34780.7|34760.7|34781.6|34761.6|34779|34759|24
1649261320000|2022-04-06 16:08:40|34780.6|34760.6|34781.2|34761.2|34781.4|34761.4|34780.1|34760.1|25
1649261330000|2022-04-06 16:08:50|34781|34761|34776.6|34756.6|34781|34761|34773.1|34753.1|17
1649261340000|2022-04-06 16:09:00|34775.5|34755.5|34775.5|34755.5|34777.5|34757.5|34774.6|34754.6|24
1649261350000|2022-04-06 16:09:10|34774.7|34754.7|34773.6|34753.6|34777.9|34757.9|34773|34753|23
1649261360000|2022-04-06 16:09:20|34773.8|34753.8|34772|34752|34774.2|34754.2|34770.5|34750.5|19
1649261370000|2022-04-06 16:09:30|34774.2|34754.2|34772.8|34752.8|34774.2|34754.2|34769.8|34749.8|28
1649261380000|2022-04-06 16:09:40|34773.2|34753.2|34770.5|34750.5|34773.2|34753.2|34769.2|34749.2|20
1649261390000|2022-04-06 16:09:50|34771|34751|34766.9|34746.9|34773.7|34753.7|34766.9|34746.9|20
1649261400000|2022-04-06 16:10:00|34767|34747|34764.4|34744.4|34770|34750|34764.4|34744.4|20
1649261410000|2022-04-06 16:10:10|34764.7|34744.7|34768.9|34748.9|34768.9|34748.9|34763.7|34743.7|18
1649261420000|2022-04-06 16:10:20|34770.9|34750.9|34775.3|34755.3|34776.3|34756.3|34768.4|34748.4|25
1649261430000|2022-04-06 16:10:30|34775.5|34755.5|34776.5|34756.5|34776.7|34756.7|34774.7|34754.7|14
1649261440000|2022-04-06 16:10:40|34775.4|34755.4|34792.6|34742.6|34794|34759.1|34774.2|34741.7|18
1649261450000|2022-04-06 16:10:50|34794.5|34744.5|34782.1|34762.1|34794.5|34762.1|34775.4|34744.5|31
1649261460000|2022-04-06 16:11:00|34779.9|34759.9|34779.1|34759.1|34781.6|34761.6|34777.3|34757.3|26
1649261470000|2022-04-06 16:11:10|34776.9|34756.9|34778.6|34758.6|34779|34759|34776|34756|18
1649261480000|2022-04-06 16:11:20|34778.7|34758.7|34776|34756|34779.7|34759.7|34774.2|34754.2|21
1649261490000|2022-04-06 16:11:30|34776.2|34756.2|34778|34758|34778.1|34758.1|34776.1|34756.1|21
1649261500000|2022-04-06 16:11:40|34777.9|34757.9|34769.8|34749.8|34778.2|34758.2|34769.1|34749.1|31
1649261510000|2022-04-06 16:11:50|34770|34750|34793.3|34773.3|34794.5|34774.5|34770|34750|35
1649261520000|2022-04-06 16:12:00|34793.5|34773.5|34794.7|34774.7|34795.5|34775.5|34792.9|34772.9|26
1649261530000|2022-04-06 16:12:10|34794.8|34774.8|34793.2|34773.2|34795.3|34775.3|34792.5|34772.5|23
1649261540000|2022-04-06 16:12:20|34792.7|34772.7|34793.8|34773.8|34794.3|34774.3|34792.1|34772.1|18
1649261550000|2022-04-06 16:12:30|34794.3|34774.3|34783.4|34763.4|34795|34775|34780.1|34760.1|18
1649261560000|2022-04-06 16:12:40|34782.9|34762.9|34791.5|34741.5|34798|34763.3|34778.3|34726.8|29
1649261570000|2022-04-06 16:12:50|34791.6|34741.6|34790.3|34740.3|34795.5|34742.1|34789.8|34729.1|22
1649261580000|2022-04-06 16:13:00|34789.9|34739.9|34791.1|34741.1|34792.1|34742.1|34789.9|34739.9|25
1649261590000|2022-04-06 16:13:10|34791.3|34741.3|34783.8|34733.8|34791.7|34752.5|34768.8|34728.2|23
1649261600000|2022-04-06 16:13:20|34782.6|34732.6|34768.8|34748.8|34789.7|34749.7|34767.4|34727.4|23
1649261610000|2022-04-06 16:13:30|34768.5|34748.5|34769.4|34749.4|34769.4|34749.4|34768.5|34748.5|16
1649261620000|2022-04-06 16:13:40|34769.2|34749.2|34768.9|34748.9|34772|34752|34768.5|34748.5|15
1649261630000|2022-04-06 16:13:50|34769.7|34749.7|34771.6|34751.6|34772.9|34752.9|34769.7|34749.7|19
1649261640000|2022-04-06 16:14:00|34772|34752|34770.2|34750.2|34772.4|34752.4|34770.2|34750.2|11
1649261650000|2022-04-06 16:14:10|34770.9|34750.9|34772.9|34752.9|34774.7|34754.7|34770.2|34750.2|19
1649261660000|2022-04-06 16:14:20|34773.7|34753.7|34802.1|34737.9|34807.6|34761.5|34773.7|34728.2|24
1649261670000|2022-04-06 16:14:30|34802|34739.4|34805.8|34727.7|34805.8|34753.3|34766.1|34720|30
1649261680000|2022-04-06 16:14:40|34804.2|34729.2|34805.3|34733.3|34807.2|34743.7|34801.3|34722.5|25
1649261690000|2022-04-06 16:14:50|34805.2|34734.5|34808.3|34730.7|34808.3|34743.4|34803.7|34730.7|15
1649261700000|2022-04-06 16:15:00|34807.6|34730.6|34799.6|34732.9|34807.6|34745.2|34792.8|34728.7|28
1649261710000|2022-04-06 16:15:10|34802.5|34731.8|34800.3|34734.6|34802.5|34744.3|34793.1|34731.8|27
1649261720000|2022-04-06 16:15:20|34800.5|34732.7|34798.3|34733|34801.2|34734.3|34796.9|34731.8|18
1649261730000|2022-04-06 16:15:30|34799|34727.2|34797.1|34731.6|34800.9|34740|34788.7|34725.8|22
1649261740000|2022-04-06 16:15:40|34796.6|34732.3|34772.7|34752.7|34796.6|34754.1|34772.7|34730.9|12
1649261750000|2022-04-06 16:15:50|34772.8|34752.8|34800.2|34725.5|34801|34752.9|34769.4|34723.9|18
1649261760000|2022-04-06 16:16:00|34800.9|34723.1|34800.5|34724.2|34800.9|34727.2|34798.2|34723.1|18
1649261770000|2022-04-06 16:16:10|34788.1|34738.1|34797.2|34728.5|34797.7|34738.3|34788|34728.5|12
1649261780000|2022-04-06 16:16:20|34797.5|34728|34790.8|34724.8|34797.5|34748.5|34767.4|34720.7|26
1649261790000|2022-04-06 16:16:30|34783.3|34733.3|34787.8|34720.3|34794.3|34733.4|34783.1|34720.3|9
1649261800000|2022-04-06 16:16:40|34795.1|34719.6|34789.1|34726.6|34795.1|34733.6|34779.7|34719.6|16
1649261810000|2022-04-06 16:16:50|34764.7|34744.7|34761.6|34741.6|34795.6|34748.6|34761.6|34718.6|17
1649261820000|2022-04-06 16:17:00|34763.5|34743.5|34791.4|34726.1|34792.6|34743.5|34763.5|34724.9|14
1649261830000|2022-04-06 16:17:10|34795.1|34721|34795|34724.5|34796.7|34729.4|34793.9|34720.5|14
1649261840000|2022-04-06 16:17:20|34794.5|34723.9|34785|34735|34796.3|34735|34784.8|34722.4|17
1649261850000|2022-04-06 16:17:30|34783.5|34733.5|34789.4|34726.6|34790.1|34738.3|34783|34725.2|12
1649261860000|2022-04-06 16:17:40|34783.4|34733.4|34773.2|34753.2|34799.4|34753.2|34770.1|34717.4|12
1649261870000|2022-04-06 16:17:50|34796.3|34725|34795.8|34733.2|34798.4|34739|34789|34720.4|13
1649261880000|2022-04-06 16:18:00|34801|34731.8|34772.2|34752.2|34801|34756.6|34771|34726.3|18
1649261890000|2022-04-06 16:18:10|34772|34752|34792.3|34726.9|34793.8|34754.2|34772|34726.8|18
1649261900000|2022-04-06 16:18:20|34792.4|34726.1|34796.1|34718.7|34796.1|34729.8|34791.4|34718.2|25
1649261910000|2022-04-06 16:18:30|34795.5|34720.1|34793.4|34726.1|34795.6|34729.6|34792.7|34717.9|20
1649261920000|2022-04-06 16:18:40|34794.6|34725.5|34792.3|34727.7|34795|34727.7|34792.3|34724.5|9
1649261930000|2022-04-06 16:18:50|34785.5|34735.5|34789.9|34723.8|34793.4|34735.5|34785.5|34719.9|6
1649261940000|2022-04-06 16:19:00|34789.4|34723.3|34793.3|34727.4|34795.6|34736.8|34784.4|34720.2|22
1649261950000|2022-04-06 16:19:10|34792|34728.4|34796.7|34727.3|34797.8|34738.9|34785.6|34723|21
1649261960000|2022-04-06 16:19:20|34800.2|34728.8|34796.5|34723.4|34801.5|34728.8|34796.5|34721.8|15
1649261970000|2022-04-06 16:19:30|34797.5|34723.6|34797.8|34730.1|34800.3|34732.5|34796.3|34722.4|18
1649261980000|2022-04-06 16:19:40|34796|34733|34794|34723.5|34798.9|34743.5|34785.4|34723.5|16
1649261990000|2022-04-06 16:19:50|34795.2|34722.2|34794|34722.9|34799|34736.1|34783.2|34714|22
1649262000000|2022-04-06 16:20:00|34795.3|34724.3|34797.2|34724.8|34799|34727.1|34794.4|34721|23
1649262010000|2022-04-06 16:20:10|34797.7|34724.9|34798.3|34728.4|34799.2|34732.4|34796.6|34724.8|27
1649262020000|2022-04-06 16:20:20|34797.4|34728.7|34801|34733.9|34802.9|34743.7|34793.7|34723.7|26
1649262030000|2022-04-06 16:20:30|34801.5|34734.6|34800.8|34730.4|34802.6|34734.6|34799.5|34730.4|27
1649262040000|2022-04-06 16:20:40|34801.2|34730.5|34798.4|34732.8|34801.2|34734.5|34797.4|34729.9|18
1649262050000|2022-04-06 16:20:50|34799.9|34732.4|34797.2|34726.1|34800.7|34732.4|34795.7|34724.7|17
1649262060000|2022-04-06 16:21:00|34796.8|34724.4|34796|34725.4|34798.2|34726.9|34796|34724.4|22
1649262070000|2022-04-06 16:21:10|34795.9|34725.5|34789.9|34739.9|34798.1|34742.5|34789.9|34725.4|11
1649262080000|2022-04-06 16:21:20|34796.1|34730.8|34797.7|34731.2|34797.7|34742|34788.4|34729.8|22
1649262090000|2022-04-06 16:21:30|34797|34732|34798|34732.2|34798.5|34740.1|34790.1|34730.7|14
1649262100000|2022-04-06 16:21:40|34799.1|34730.7|34804.3|34735.2|34806.4|34760.1|34780.1|34725.7|24
1649262110000|2022-04-06 16:21:50|34803.6|34735.9|34807.1|34732.1|34807.3|34748.3|34798|34732.1|16
1649262120000|2022-04-06 16:22:00|34806.8|34730.9|34807.6|34732.1|34808.7|34734.6|34804.8|34730.9|22
1649262130000|2022-04-06 16:22:10|34806.8|34733.2|34805.4|34743.1|34807.6|34751.6|34801.6|34732|21
1649262140000|2022-04-06 16:22:20|34807.4|34735.4|34803.8|34739.8|34807.4|34748.4|34798.4|34735.4|17
1649262150000|2022-04-06 16:22:30|34803.9|34739.2|34803.3|34740.9|34803.9|34746.6|34796.6|34738.4|15
1649262160000|2022-04-06 16:22:40|34797.4|34747.4|34797.8|34747.8|34802.2|34749|34797.4|34738.7|12
1649262170000|2022-04-06 16:22:50|34798.3|34748.3|34797.5|34747.5|34798.3|34748.3|34794.9|34744.9|17
1649262180000|2022-04-06 16:23:00|34794.1|34744.1|34792.7|34742.7|34803.1|34749.1|34791.4|34734.6|21
1649262190000|2022-04-06 16:23:10|34792.5|34742.5|34777.4|34757.4|34796.8|34758.6|34776|34733.2|23
1649262200000|2022-04-06 16:23:20|34777.5|34757.5|34792.9|34742.9|34798.7|34758.8|34776.8|34735.7|23
1649262210000|2022-04-06 16:23:30|34793.1|34743.1|34790.7|34740.7|34795|34745|34790.7|34740.7|15
1649262220000|2022-04-06 16:23:40|34791.4|34741.4|34802.1|34735.4|34802.1|34762.4|34777.7|34735.4|21
1649262230000|2022-04-06 16:23:50|34793.7|34743.7|34802.9|34736.6|34803.8|34743.7|34792.4|34734.9|21
1649262240000|2022-04-06 16:24:00|34802.1|34737.4|34796.9|34746.9|34803.7|34749.4|34796.9|34737.4|18
1649262250000|2022-04-06 16:24:10|34797.4|34747.4|34793.3|34743.3|34797.4|34747.4|34793.3|34743.3|12
1649262260000|2022-04-06 16:24:20|34792.7|34742.7|34792.1|34742.1|34793.6|34743.6|34791.8|34741.8|19
1649262270000|2022-04-06 16:24:30|34793.3|34743.3|34775.2|34755.2|34793.3|34762.9|34772.6|34741.5|18
1649262280000|2022-04-06 16:24:40|34795.3|34732.4|34790.5|34740.5|34797.5|34741.3|34789.4|34732.4|17
1649262290000|2022-04-06 16:24:50|34790.4|34740.4|34797.2|34734.1|34797.2|34760.4|34772.8|34731.8|21
1649262300000|2022-04-06 16:25:00|34790.9|34740.9|34799.7|34734.1|34800.2|34742|34789.1|34734.1|21
1649262310000|2022-04-06 16:25:10|34799.6|34735.8|34792.7|34742.7|34799.6|34746.2|34791.9|34734.6|20
1649262320000|2022-04-06 16:25:20|34793.4|34743.4|34793.7|34743.7|34794.7|34744.7|34792.4|34742.4|24
1649262330000|2022-04-06 16:25:30|34793.5|34743.5|34788.6|34738.6|34795.9|34744|34783.3|34730|20
1649262340000|2022-04-06 16:25:40|34788.5|34738.5|34796.5|34728.2|34796.5|34756.4|34769.9|34725|24
1649262350000|2022-04-06 16:25:50|34795.2|34736.8|34788.6|34738.6|34795.2|34738.6|34786.8|34726.4|19
1649262360000|2022-04-06 16:26:00|34789|34739|34787.9|34737.9|34789.4|34739.4|34787.7|34737.7|13
1649262370000|2022-04-06 16:26:10|34788.7|34738.7|34767.5|34747.5|34788.7|34747.5|34767.2|34732.1|15
1649262380000|2022-04-06 16:26:20|34767.9|34747.9|34771.4|34751.4|34772.3|34752.3|34767.5|34747.5|12
1649262390000|2022-04-06 16:26:30|34771.6|34751.6|34770.3|34750.3|34771.7|34751.7|34770.2|34750.2|14
1649262400000|2022-04-06 16:26:40|34770.7|34750.7|34775.9|34755.9|34796.1|34757.5|34770.4|34730.4|20
1649262410000|2022-04-06 16:26:50|34775.4|34755.4|34775.9|34755.9|34778|34758|34774.8|34754.8|23
1649262420000|2022-04-06 16:27:00|34775.8|34755.8|34776.9|34756.9|34778.2|34758.2|34775.8|34755.8|20
1649262430000|2022-04-06 16:27:10|34777.4|34757.4|34778.1|34758.1|34780.5|34760.5|34777.1|34757.1|24
1649262440000|2022-04-06 16:27:20|34778|34758|34797.6|34730.8|34797.6|34758.4|34776.4|34726.1|24
1649262450000|2022-04-06 16:27:30|34798.4|34731.3|34797.8|34733.3|34798.6|34733.3|34794.8|34728|25
1649262460000|2022-04-06 16:27:40|34796.5|34732.7|34789.5|34739.5|34799.5|34741.3|34789.4|34730.2|24
1649262470000|2022-04-06 16:27:50|34790|34740|34783.6|34733.6|34790.6|34740.6|34783.6|34733.6|19
1649262480000|2022-04-06 16:28:00|34783.8|34733.8|34771.7|34751.7|34784.5|34752.7|34771.7|34733.2|17
1649262490000|2022-04-06 16:28:10|34771.4|34751.4|34767.1|34747.1|34771.4|34751.4|34767.1|34747.1|22
1649262500000|2022-04-06 16:28:20|34767.4|34747.4|34768|34748|34768.5|34748.5|34766.7|34746.7|19
1649262510000|2022-04-06 16:28:30|34767.5|34747.5|34766.7|34746.7|34772.5|34752.5|34765.6|34745.6|14
1649262520000|2022-04-06 16:28:40|34766.5|34746.5|34767.3|34747.3|34768.5|34748.5|34766.5|34746.5|22
1649262530000|2022-04-06 16:28:50|34767.6|34747.6|34775.5|34755.5|34775.9|34755.9|34767.1|34747.1|24
1649262540000|2022-04-06 16:29:00|34776.1|34756.1|34777.2|34757.2|34777.4|34757.4|34774.7|34754.7|27
1649262550000|2022-04-06 16:29:10|34777.9|34757.9|34777.2|34757.2|34778.4|34758.4|34776.8|34756.8|16
1649262560000|2022-04-06 16:29:20|34777.3|34757.3|34770.9|34750.9|34778.7|34758.7|34770.7|34750.7|18
1649262570000|2022-04-06 16:29:30|34771|34751|34785.3|34735.3|34789.4|34751|34768.5|34726.7|20
1649262580000|2022-04-06 16:29:40|34785|34735|34784.1|34734.1|34786.6|34736.6|34784|34734|13
1649262590000|2022-04-06 16:29:50|34783.7|34733.7|34785.3|34735.3|34785.3|34735.3|34783.7|34733.7|13
1649262600000|2022-04-06 16:30:00|34785.1|34735.1|34774.3|34754.3|34785.1|34754.9|34772.3|34735.1|15
1649262610000|2022-04-06 16:30:10|34774.5|34754.5|34775|34755|34775|34755|34774|34754|7
1649262620000|2022-04-06 16:30:20|34774.9|34754.9|34775.7|34755.7|34776.9|34756.9|34773.1|34753.1|18
1649262630000|2022-04-06 16:30:30|34776.1|34756.1|34772.6|34752.6|34776.1|34756.1|34772.1|34752.1|16
1649262640000|2022-04-06 16:30:40|34772.9|34752.9|34772.7|34752.7|34773.2|34753.2|34771.8|34751.8|14
1649262650000|2022-04-06 16:30:50|34772.6|34752.6|34769.8|34749.8|34772.7|34752.7|34769.2|34749.2|20
1649262660000|2022-04-06 16:31:00|34770.2|34750.2|34770.7|34750.7|34771.1|34751.1|34769.7|34749.7|15
1649262670000|2022-04-06 16:31:10|34770.9|34750.9|34770.3|34750.3|34770.9|34750.9|34769.7|34749.7|11
1649262680000|2022-04-06 16:31:20|34770.9|34750.9|34770.6|34750.6|34770.9|34750.9|34769.2|34749.2|10
1649262690000|2022-04-06 16:31:30|34770.1|34750.1|34776.8|34756.8|34794.3|34757.8|34769.3|34730.7|20
1649262700000|2022-04-06 16:31:40|34778.3|34758.3|34776.8|34756.8|34778.3|34758.3|34775.6|34755.6|15
1649262710000|2022-04-06 16:31:50|34775.3|34755.3|34790.8|34740.8|34796|34755.7|34774.8|34732.6|15
1649262720000|2022-04-06 16:32:00|34790.6|34740.6|34772.1|34752.1|34791.9|34752.1|34771.1|34740.6|13
1649262730000|2022-04-06 16:32:10|34772.3|34752.3|34775.4|34755.4|34777.1|34757.1|34771.5|34751.5|15
1649262740000|2022-04-06 16:32:20|34775.5|34755.5|34774.7|34754.7|34779.1|34759.1|34773.1|34753.1|14
1649262750000|2022-04-06 16:32:30|34774|34754|34773.7|34753.7|34776.8|34756.8|34772.1|34752.1|15
1649262760000|2022-04-06 16:32:40|34774.2|34754.2|34777.9|34757.9|34778.3|34758.3|34772.4|34752.4|15
1649262770000|2022-04-06 16:32:50|34777.7|34757.7|34776.5|34756.5|34778.2|34758.2|34773.5|34753.5|17
1649262780000|2022-04-06 16:33:00|34780|34760|34801.1|34751.1|34804.8|34762.1|34780|34738|17
1649262790000|2022-04-06 16:33:10|34800.1|34750.1|34802.3|34738.2|34804|34751.1|34795|34736.2|17
1649262800000|2022-04-06 16:33:20|34795.6|34745.6|34795.8|34745.8|34803.3|34746.9|34795.6|34737.1|18
1649262810000|2022-04-06 16:33:30|34796.2|34746.2|34796.8|34746.8|34797.6|34747.6|34795.8|34745.8|14
1649262820000|2022-04-06 16:33:40|34796.9|34746.9|34779.4|34759.4|34798.3|34761.7|34776.5|34746.3|20
1649262830000|2022-04-06 16:33:50|34781|34761|34778|34758|34781.8|34761.8|34777.4|34757.4|24
1649262840000|2022-04-06 16:34:00|34775.6|34755.6|34780.1|34760.1|34781.9|34761.9|34775.6|34755.6|20
1649262850000|2022-04-06 16:34:10|34780.3|34760.3|34779|34759|34780.3|34760.3|34778.3|34758.3|12
1649262860000|2022-04-06 16:34:20|34779.3|34759.3|34784.8|34764.8|34784.8|34764.8|34777.9|34757.9|15
1649262870000|2022-04-06 16:34:30|34785.6|34765.6|34804.5|34740.7|34804.5|34765.6|34783.8|34739.8|13
1649262880000|2022-04-06 16:34:40|34798.3|34748.3|34784.8|34764.8|34798.3|34764.8|34784.6|34745.7|12
1649262890000|2022-04-06 16:34:50|34786.3|34766.3|34782.6|34762.6|34787.3|34767.3|34778.2|34758.2|12
1649262900000|2022-04-06 16:35:00|34782.3|34762.3|34796|34746|34796.9|34765.2|34778.2|34741.2|20
1649262910000|2022-04-06 16:35:10|34796.4|34746.4|34782.1|34762.1|34801.9|34762.1|34781.7|34738.3|17
1649262920000|2022-04-06 16:35:20|34782|34762|34782.7|34762.7|34782.7|34762.7|34781.3|34761.3|9
1649262930000|2022-04-06 16:35:30|34783|34763|34777.9|34757.9|34783|34763|34777.6|34757.6|12
1649262940000|2022-04-06 16:35:40|34778.2|34758.2|34781.3|34761.3|34781.3|34761.3|34777.8|34757.8|11
1649262950000|2022-04-06 16:35:50|34787.7|34767.7|34795.7|34775.7|34814.8|34776.4|34787.7|34735.8|18
1649262960000|2022-04-06 16:36:00|34790.3|34770.3|34788.5|34768.5|34792|34772|34785.2|34765.2|20
1649262970000|2022-04-06 16:36:10|34787.9|34767.9|34804.6|34742|34804.6|34772.7|34786.2|34742|18
1649262980000|2022-04-06 16:36:20|34799.9|34749.9|34783|34763|34806.8|34763.4|34779.4|34740.7|18
1649262990000|2022-04-06 16:36:30|34783.2|34763.2|34777.8|34757.8|34783.7|34763.7|34777.3|34757.3|13
1649263000000|2022-04-06 16:36:40|34777.6|34757.6|34780.1|34760.1|34780.5|34760.5|34777.6|34757.6|10
1649263010000|2022-04-06 16:36:50|34780|34760|34783.9|34763.9|34784.3|34764.3|34779.7|34759.7|12
1649263020000|2022-04-06 16:37:00|34784.7|34764.7|34784.1|34764.1|34788.2|34768.2|34783.5|34763.5|14
1649263030000|2022-04-06 16:37:10|34786.4|34766.4|34786.9|34766.9|34787.8|34767.8|34784|34764|16
1649263040000|2022-04-06 16:37:20|34787.1|34767.1|34786.4|34766.4|34787.1|34767.1|34786.4|34766.4|6
1649263050000|2022-04-06 16:37:30|34786.7|34766.7|34786.7|34766.7|34786.7|34766.7|34786.4|34766.4|3
1649263060000|2022-04-06 16:37:40|34790.2|34770.2|34785|34765|34790.2|34770.2|34781.4|34761.4|17
1649263070000|2022-04-06 16:37:50|34784.6|34764.6|34782.3|34762.3|34787.1|34767.1|34780.3|34760.3|24
1649263080000|2022-04-06 16:38:00|34781.8|34761.8|34780.4|34760.4|34785.9|34765.9|34779.5|34759.5|25
1649263090000|2022-04-06 16:38:10|34784|34764|34784.3|34764.3|34786.5|34766.5|34780.2|34760.2|18
1649263100000|2022-04-06 16:38:20|34784.8|34764.8|34784.8|34764.8|34785.6|34765.6|34782.5|34762.5|12
1649263110000|2022-04-06 16:38:30|34785.3|34765.3|34781.5|34761.5|34787.4|34767.4|34779.8|34759.8|21
1649263120000|2022-04-06 16:38:40|34781.9|34761.9|34782.1|34762.1|34782.9|34762.9|34780.3|34760.3|12
1649263130000|2022-04-06 16:38:50|34782.5|34762.5|34789.5|34769.5|34789.5|34769.5|34781.5|34761.5|19
1649263140000|2022-04-06 16:39:00|34790.8|34770.8|34791.3|34771.3|34791.3|34771.3|34785.9|34765.9|22
1649263150000|2022-04-06 16:39:10|34791.4|34771.4|34787.8|34767.8|34791.4|34771.4|34786.8|34766.8|18
1649263160000|2022-04-06 16:39:20|34785.7|34765.7|34787.1|34767.1|34787.6|34767.6|34785.7|34765.7|10
1649263170000|2022-04-06 16:39:30|34786.8|34766.8|34788.4|34768.4|34789.6|34769.6|34784.5|34764.5|12
1649263180000|2022-04-06 16:39:40|34788.2|34768.2|34784|34764|34788.2|34768.2|34784|34764|12
1649263190000|2022-04-06 16:39:50|34783.9|34763.9|34788.2|34768.2|34792.7|34772.7|34783.9|34763.9|16
1649263200000|2022-04-06 16:40:00|34788.7|34768.7|34789.2|34769.2|34789.3|34769.3|34787.6|34767.6|6
1649263210000|2022-04-06 16:40:10|34788.7|34768.7|34787.4|34767.4|34790.4|34770.4|34783.9|34763.9|17
1649263220000|2022-04-06 16:40:20|34787.6|34767.6|34787.8|34767.8|34788|34768|34786.4|34766.4|17
1649263230000|2022-04-06 16:40:30|34787.6|34767.6|34786.3|34766.3|34791.7|34771.7|34784.4|34764.4|20
1649263240000|2022-04-06 16:40:40|34788.1|34768.1|34787.9|34767.9|34792.3|34772.3|34785.7|34765.7|20
1649263250000|2022-04-06 16:40:50|34788|34768|34787.9|34767.9|34788.8|34768.8|34787|34767|21
1649263260000|2022-04-06 16:41:00|34787.8|34767.8|34786.5|34766.5|34787.8|34767.8|34785|34765|15
1649263270000|2022-04-06 16:41:10|34787.3|34767.3|34788.3|34768.3|34788.3|34768.3|34786.2|34766.2|12
1649263280000|2022-04-06 16:41:20|34788.9|34768.9|34788.1|34768.1|34792.7|34772.7|34784.8|34764.8|15
1649263290000|2022-04-06 16:41:30|34788.2|34768.2|34786.1|34766.1|34788.8|34768.8|34782.4|34762.4|19
1649263300000|2022-04-06 16:41:40|34785|34765|34781.8|34761.8|34785.2|34765.2|34780.9|34760.9|25
1649263310000|2022-04-06 16:41:50|34782|34762|34787|34767|34787|34767|34782|34762|13
1649263320000|2022-04-06 16:42:00|34787.2|34767.2|34787.7|34767.7|34787.7|34767.7|34784.5|34764.5|17
1649263330000|2022-04-06 16:42:10|34787.3|34767.3|34783.9|34763.9|34787.7|34767.7|34780.2|34760.2|20
1649263340000|2022-04-06 16:42:20|34785.8|34765.8|34777.9|34757.9|34785.9|34765.9|34776.8|34756.8|20
1649263350000|2022-04-06 16:42:30|34777.1|34757.1|34795.2|34745.2|34801.5|34757.9|34777.1|34738.3|11
1649263360000|2022-04-06 16:42:40|34782.8|34762.8|34783.8|34763.8|34783.8|34763.8|34782.8|34762.8|7
1649263370000|2022-04-06 16:42:50|34785|34765|34787.6|34767.6|34788.1|34768.1|34784.6|34764.6|20
1649263380000|2022-04-06 16:43:00|34787.9|34767.9|34788|34768|34788|34768|34786.8|34766.8|18
1649263390000|2022-04-06 16:43:10|34787.6|34767.6|34785.6|34765.6|34788.5|34768.5|34784.4|34764.4|14
1649263400000|2022-04-06 16:43:20|34784.1|34764.1|34785.1|34765.1|34788.6|34768.6|34783.2|34763.2|15
1649263410000|2022-04-06 16:43:30|34785.5|34765.5|34784.8|34764.8|34786.4|34766.4|34784.7|34764.7|13
1649263420000|2022-04-06 16:43:40|34785.6|34765.6|34800.6|34750.6|34801.8|34770.6|34782|34733|12
1649263430000|2022-04-06 16:43:50|34798.4|34748.4|34788.1|34768.1|34801.8|34769.4|34788.1|34748.4|7
1649263440000|2022-04-06 16:44:00|34788.9|34768.9|34786.2|34766.2|34789.4|34769.4|34783|34763|24
1649263450000|2022-04-06 16:44:10|34787.3|34767.3|34786.4|34766.4|34787.9|34767.9|34784.9|34764.9|11
1649263460000|2022-04-06 16:44:20|34787.7|34767.7|34790.2|34770.2|34792.7|34772.7|34785.2|34765.2|20
1649263470000|2022-04-06 16:44:30|34789.2|34769.2|34789.7|34769.7|34805.4|34773.8|34789|34750.5|19
1649263480000|2022-04-06 16:44:40|34789|34769|34792.7|34772.7|34792.7|34772.7|34786.8|34766.8|26
1649263490000|2022-04-06 16:44:50|34788|34768|34790.5|34770.5|34792.7|34772.7|34788|34768|15
1649263500000|2022-04-06 16:45:00|34790.6|34770.6|34792|34772|34793.1|34773.1|34789.9|34769.9|13
1649263510000|2022-04-06 16:45:10|34791.9|34771.9|34791.5|34771.5|34791.9|34771.9|34791.2|34771.2|9
1649263520000|2022-04-06 16:45:20|34791.7|34771.7|34793|34773|34793.3|34773.3|34791.2|34771.2|11
1649263530000|2022-04-06 16:45:30|34793.2|34773.2|34800.6|34750.6|34808.3|34773.2|34790|34740.7|19
1649263540000|2022-04-06 16:45:40|34800.5|34750.5|34789.5|34769.5|34803.7|34770.3|34787.6|34750.5|16
1649263550000|2022-04-06 16:45:50|34786|34766|34789.5|34769.5|34789.5|34769.5|34785.5|34765.5|16
1649263560000|2022-04-06 16:46:00|34789.4|34769.4|34785.6|34765.6|34790.2|34770.2|34785.6|34765.6|17
1649263570000|2022-04-06 16:46:10|34788.9|34768.9|34782.9|34762.9|34789.5|34769.5|34782.9|34762.9|24
1649263580000|2022-04-06 16:46:20|34785.4|34765.4|34786.6|34766.6|34787.5|34767.5|34785.3|34765.3|29
1649263590000|2022-04-06 16:46:30|34786.7|34766.7|34787.7|34767.7|34788|34768|34786.3|34766.3|15
1649263600000|2022-04-06 16:46:40|34787.5|34767.5|34783.4|34763.4|34787.9|34767.9|34783.3|34763.3|16
1649263610000|2022-04-06 16:46:50|34783.2|34763.2|34784.2|34764.2|34786.9|34766.9|34783.2|34763.2|17
1649263620000|2022-04-06 16:47:00|34784.5|34764.5|34783.6|34763.6|34786.2|34766.2|34782.5|34762.5|11
1649263630000|2022-04-06 16:47:10|34783.3|34763.3|34781.1|34761.1|34784.1|34764.1|34781.1|34761.1|10
1649263640000|2022-04-06 16:47:20|34782.2|34762.2|34779.6|34759.6|34782.8|34762.8|34779.3|34759.3|13
1649263650000|2022-04-06 16:47:30|34780.7|34760.7|34783|34763|34786|34766|34780.7|34760.7|18
1649263660000|2022-04-06 16:47:40|34782.8|34762.8|34780.6|34760.6|34786.5|34766.5|34780.6|34760.6|18
1649263670000|2022-04-06 16:47:50|34780.9|34760.9|34785.6|34765.6|34785.6|34765.6|34778.8|34758.8|15
1649263680000|2022-04-06 16:48:00|34785.2|34765.2|34782.9|34762.9|34788.1|34768.1|34779.9|34759.9|24
1649263690000|2022-04-06 16:48:10|34782.8|34762.8|34781.3|34761.3|34783.3|34763.3|34781.2|34761.2|15
1649263700000|2022-04-06 16:48:20|34783|34763|34783.1|34763.1|34784.2|34764.2|34781.8|34761.8|15
1649263710000|2022-04-06 16:48:30|34782.8|34762.8|34780.7|34760.7|34783|34763|34780.7|34760.7|10
1649263720000|2022-04-06 16:48:40|34780.8|34760.8|34783.6|34763.6|34784.3|34764.3|34780.5|34760.5|7
1649263730000|2022-04-06 16:48:50|34782.2|34762.2|34782.6|34762.6|34783|34763|34782.2|34762.2|10
1649263740000|2022-04-06 16:49:00|34782.4|34762.4|34780.8|34760.8|34782.4|34762.4|34777.8|34757.8|9
1649263750000|2022-04-06 16:49:10|34780.9|34760.9|34782.1|34762.1|34785|34765|34779.5|34759.5|17
1649263760000|2022-04-06 16:49:20|34782|34762|34784.3|34764.3|34784.3|34764.3|34780.8|34760.8|11
1649263770000|2022-04-06 16:49:30|34783.5|34763.5|34784.6|34764.6|34785.4|34765.4|34783.5|34763.5|15
1649263780000|2022-04-06 16:49:40|34784.4|34764.4|34784.2|34764.2|34784.9|34764.9|34784.2|34764.2|16
1649263790000|2022-04-06 16:49:50|34784.1|34764.1|34783.4|34763.4|34785.4|34765.4|34782.6|34762.6|10
1649263800000|2022-04-06 16:50:00|34782.9|34762.9|34781.4|34761.4|34785|34765|34779.2|34759.2|17
1649263810000|2022-04-06 16:50:10|34781|34761|34786.2|34766.2|34786.4|34766.4|34780.2|34760.2|17
1649263820000|2022-04-06 16:50:20|34787|34767|34783.2|34763.2|34787|34767|34781.2|34761.2|18
1649263830000|2022-04-06 16:50:30|34782.8|34762.8|34781.3|34761.3|34784.8|34764.8|34780.9|34760.9|11
1649263840000|2022-04-06 16:50:40|34782.6|34762.6|34781.4|34761.4|34784.3|34764.3|34778.7|34758.7|20
1649263850000|2022-04-06 16:50:50|34779.3|34759.3|34781.2|34761.2|34782.6|34762.6|34779.3|34759.3|13
1649263860000|2022-04-06 16:51:00|34781.6|34761.6|34781.6|34761.6|34781.8|34761.8|34781.1|34761.1|8
1649263870000|2022-04-06 16:51:10|34780.4|34760.4|34784.2|34764.2|34784.4|34764.4|34778.6|34758.6|10
1649263880000|2022-04-06 16:51:20|34786.6|34766.6|34783.5|34763.5|34804.1|34766.6|34782.2|34741.8|11
1649263890000|2022-04-06 16:51:30|34782.9|34762.9|34782.6|34762.6|34786.6|34766.6|34782.6|34762.6|14
1649263900000|2022-04-06 16:51:40|34782.9|34762.9|34778.9|34758.9|34782.9|34762.9|34777.6|34757.6|6
1649263910000|2022-04-06 16:51:50|34778.6|34758.6|34779.2|34759.2|34779.5|34759.5|34776.9|34756.9|14
1649263920000|2022-04-06 16:52:00|34779.8|34759.8|34780|34760|34782|34762|34778.6|34758.6|12
1649263930000|2022-04-06 16:52:10|34781.9|34761.9|34780.4|34760.4|34782.8|34762.8|34778.7|34758.7|11
1649263940000|2022-04-06 16:52:20|34780.8|34760.8|34780.4|34760.4|34792.5|34764.2|34778.3|34742.5|20
1649263950000|2022-04-06 16:52:30|34781.1|34761.1|34782.7|34762.7|34783.1|34763.1|34780.2|34760.2|21
1649263960000|2022-04-06 16:52:40|34782.1|34762.1|34781.4|34761.4|34782.1|34762.1|34779.8|34759.8|18
1649263970000|2022-04-06 16:52:50|34782.9|34762.9|34781.9|34761.9|34782.9|34762.9|34781.9|34761.9|8
1649263980000|2022-04-06 16:53:00|34782.1|34762.1|34778.8|34758.8|34782.7|34762.7|34777.2|34757.2|10
1649263990000|2022-04-06 16:53:10|34781.1|34761.1|34779|34759|34783.5|34763.5|34779|34759|6
1649264000000|2022-04-06 16:53:20|34780.9|34760.9|34780.7|34760.7|34781|34761|34779.7|34759.7|9
1649264010000|2022-04-06 16:53:30|34780.6|34760.6|34779.5|34759.5|34780.6|34760.6|34779.5|34759.5|12
1649264020000|2022-04-06 16:53:40|34780.8|34760.8|34778.6|34758.6|34797|34761.9|34776|34733.1|26
1649264030000|2022-04-06 16:53:50|34779.3|34759.3|34778.1|34758.1|34779.3|34759.3|34777.2|34757.2|10
1649264040000|2022-04-06 16:54:00|34778.6|34758.6|34779.3|34759.3|34780.4|34760.4|34777.1|34757.1|9
1649264050000|2022-04-06 16:54:10|34780|34760|34772|34752|34780|34760|34770.1|34750.1|16
1649264060000|2022-04-06 16:54:20|34771.9|34751.9|34774.9|34754.9|34777|34757|34771.2|34751.2|12
1649264070000|2022-04-06 16:54:30|34775.8|34755.8|34771.8|34751.8|34776.3|34756.3|34770.3|34750.3|18
1649264080000|2022-04-06 16:54:40|34773.2|34753.2|34778.5|34758.5|34778.5|34758.5|34770.4|34750.4|17
1649264090000|2022-04-06 16:54:50|34774.2|34754.2|34780|34760|34797.9|34765.6|34774.2|34734.5|22
1649264100000|2022-04-06 16:55:00|34781.3|34761.3|34781.4|34761.4|34800.5|34763.2|34778.2|34732.4|17
1649264110000|2022-04-06 16:55:10|34780.2|34760.2|34781.1|34761.1|34787.3|34767.3|34779|34759|20
1649264120000|2022-04-06 16:55:20|34784.3|34764.3|34781.1|34761.1|34784.3|34764.3|34780.3|34760.3|11
1649264130000|2022-04-06 16:55:30|34780.7|34760.7|34787.9|34721.4|34794.3|34760.7|34763.3|34711.4|25
1649264140000|2022-04-06 16:55:40|34787.1|34718.9|34786.3|34719.6|34788.8|34733.6|34778|34717.4|23
1649264150000|2022-04-06 16:55:50|34786.7|34719.3|34780.1|34730.1|34786.7|34731.2|34776.3|34716.7|22
1649264160000|2022-04-06 16:56:00|34781.4|34731.4|34780.7|34730.7|34785.7|34731.4|34776.4|34715.7|17
1649264170000|2022-04-06 16:56:10|34780.5|34730.5|34780.4|34709|34783.9|34738|34757.7|34707.3|26
1649264180000|2022-04-06 16:56:20|34781.5|34709.8|34774.8|34724.8|34781.5|34725.2|34769.4|34707.6|22
1649264190000|2022-04-06 16:56:30|34771.1|34721.1|34777.7|34711.7|34778.8|34721.1|34770.4|34711.4|14
1649264200000|2022-04-06 16:56:40|34771.8|34721.8|34756.9|34736.9|34778.1|34739|34754.7|34712.8|19
1649264210000|2022-04-06 16:56:50|34756.8|34736.8|34758.9|34738.9|34758.9|34738.9|34755.4|34735.4|13
1649264220000|2022-04-06 16:57:00|34763.9|34743.9|34767.6|34747.6|34767.6|34747.6|34762.9|34742.9|20
1649264230000|2022-04-06 16:57:10|34768.1|34748.1|34766.6|34746.6|34768.6|34748.6|34766|34746|20
1649264240000|2022-04-06 16:57:20|34767.1|34747.1|34770|34750|34770|34750|34766.4|34746.4|16
1649264250000|2022-04-06 16:57:30|34766.3|34746.3|34773.3|34753.3|34773.3|34753.3|34766.3|34746.3|22
1649264260000|2022-04-06 16:57:40|34772.4|34752.4|34773.5|34753.5|34796.1|34754.2|34772.3|34726.8|24
1649264270000|2022-04-06 16:57:50|34772.9|34752.9|34773.5|34753.5|34774.4|34754.4|34771.7|34751.7|23
1649264280000|2022-04-06 16:58:00|34773.6|34753.6|34777.9|34757.9|34777.9|34757.9|34773.6|34753.6|16
1649264290000|2022-04-06 16:58:10|34777.7|34757.7|34796.3|34746.3|34805.2|34760.9|34777.2|34739.6|23
1649264300000|2022-04-06 16:58:20|34795.7|34745.7|34796.7|34746.7|34804.4|34747.3|34794.3|34738.7|22
1649264310000|2022-04-06 16:58:30|34796.3|34746.3|34784.3|34764.3|34800.4|34764.6|34783.5|34746.3|18
1649264320000|2022-04-06 16:58:40|34784.2|34764.2|34804.5|34737.8|34806.8|34764.2|34782|34734.1|23
1649264330000|2022-04-06 16:58:50|34796.7|34746.7|34802.9|34752.9|34804.9|34753.2|34796.7|34737.9|21
1649264340000|2022-04-06 16:59:00|34803|34753|34787|34767|34804.1|34767.1|34784.8|34752|20
1649264350000|2022-04-06 16:59:10|34787.2|34767.2|34800|34750|34806.6|34769.1|34785|34743.7|21
1649264360000|2022-04-06 16:59:20|34799.8|34749.8|34802.4|34752.4|34808.6|34766.7|34786.7|34743.4|15
1649264370000|2022-04-06 16:59:30|34805.5|34755.5|34799.2|34749.2|34806.6|34756.4|34799.2|34738.7|20
1649264380000|2022-04-06 16:59:40|34800.1|34750.1|34786.1|34766.1|34800.1|34767.6|34783.8|34749.8|18
1649264390000|2022-04-06 16:59:50|34785.4|34765.4|34779.5|34759.5|34803.5|34766.8|34778.3|34739.9|22
1649264400000|2022-04-06 17:00:00|34779.9|34759.9|34783.7|34763.7|34784.4|34764.4|34779.6|34759.6|22
1649264410000|2022-04-06 17:00:10|34783.5|34763.5|34781.7|34761.7|34783.7|34763.7|34779.6|34759.6|21
1649264420000|2022-04-06 17:00:20|34786.3|34766.3|34783.2|34763.2|34786.3|34766.3|34781.3|34761.3|20
1649264430000|2022-04-06 17:00:30|34782.8|34762.8|34780.4|34760.4|34783.1|34763.1|34780.4|34760.4|18
1649264440000|2022-04-06 17:00:40|34781.1|34761.1|34783.6|34763.6|34784.8|34764.8|34780.9|34760.9|17
1649264450000|2022-04-06 17:00:50|34783.7|34763.7|34783.4|34763.4|34783.7|34763.7|34781.6|34761.6|13
1649264460000|2022-04-06 17:01:00|34785.1|34765.1|34786.4|34766.4|34806.1|34768.2|34785.1|34743.8|29
1649264470000|2022-04-06 17:01:10|34786.5|34766.5|34786.7|34766.7|34788.2|34768.2|34786.5|34766.5|16
1649264480000|2022-04-06 17:01:20|34786.6|34766.6|34788.9|34768.9|34789.3|34769.3|34786.4|34766.4|13
1649264490000|2022-04-06 17:01:30|34787.8|34767.8|34784.2|34764.2|34787.8|34767.8|34784.2|34764.2|12
1649264500000|2022-04-06 17:01:40|34779.8|34759.8|34783.3|34763.3|34785.6|34765.6|34779.8|34759.8|25
1649264510000|2022-04-06 17:01:50|34783.1|34763.1|34779.8|34759.8|34783.6|34763.6|34778.7|34758.7|19
1649264520000|2022-04-06 17:02:00|34781.8|34761.8|34782.1|34762.1|34785.4|34765.4|34780.8|34760.8|22
1649264530000|2022-04-06 17:02:10|34782|34762|34798.7|34748.7|34803.7|34762.4|34782|34740.4|23
1649264540000|2022-04-06 17:02:20|34798.6|34748.6|34784.1|34764.1|34800.2|34765.6|34784.1|34747.6|20
1649264550000|2022-04-06 17:02:30|34781.9|34761.9|34780.4|34760.4|34783.4|34763.4|34778.7|34758.7|28
1649264560000|2022-04-06 17:02:40|34780.7|34760.7|34781.2|34761.2|34781.2|34761.2|34776|34756|8
1649264570000|2022-04-06 17:02:50|34778.7|34758.7|34800.5|34735|34801.3|34758.7|34778.7|34732.6|16
1649264580000|2022-04-06 17:03:00|34793.3|34734.9|34779|34759|34793.3|34759.7|34777.8|34734.9|20
1649264590000|2022-04-06 17:03:10|34778.7|34758.7|34778.2|34758.2|34780.7|34760.7|34778.1|34758.1|17
1649264600000|2022-04-06 17:03:20|34777.8|34757.8|34769.3|34749.3|34779.1|34759.1|34769.3|34749.3|17
1649264610000|2022-04-06 17:03:30|34776.2|34756.2|34776.9|34756.9|34778.8|34758.8|34773.1|34753.1|25
1649264620000|2022-04-06 17:03:40|34776.8|34756.8|34777.5|34757.5|34778.1|34758.1|34774.1|34754.1|26
1649264630000|2022-04-06 17:03:50|34777.7|34757.7|34776|34756|34777.9|34757.9|34775.9|34755.9|19
1649264640000|2022-04-06 17:04:00|34776.3|34756.3|34777|34757|34777.2|34757.2|34775.1|34755.1|17
1649264650000|2022-04-06 17:04:10|34776.8|34756.8|34777.2|34757.2|34777.9|34757.9|34776.8|34756.8|14
1649264660000|2022-04-06 17:04:20|34776.8|34756.8|34777.1|34757.1|34777.4|34757.4|34775.9|34755.9|16
1649264670000|2022-04-06 17:04:30|34777.2|34757.2|34777.4|34757.4|34778.9|34758.9|34774.6|34754.6|21
1649264680000|2022-04-06 17:04:40|34777.8|34757.8|34777.7|34757.7|34778.2|34758.2|34777.7|34757.7|12
1649264690000|2022-04-06 17:04:50|34778|34758|34775.2|34755.2|34778.1|34758.1|34775.1|34755.1|12
1649264700000|2022-04-06 17:05:00|34775.4|34755.4|34775.5|34755.5|34776.5|34756.5|34772.6|34752.6|18
1649264710000|2022-04-06 17:05:10|34773.7|34753.7|34773.8|34753.8|34776.2|34756.2|34773.7|34753.7|16
1649264720000|2022-04-06 17:05:20|34775.6|34755.6|34777.1|34757.1|34777.1|34757.1|34775.3|34755.3|8
1649264730000|2022-04-06 17:05:30|34776.8|34756.8|34776.8|34756.8|34777.1|34757.1|34776.6|34756.6|8
1649264740000|2022-04-06 17:05:40|34776.9|34756.9|34773.5|34753.5|34777.9|34757.9|34772.9|34752.9|11
1649264750000|2022-04-06 17:05:50|34766.9|34746.9|34774.7|34754.7|34775.2|34755.2|34766.9|34746.9|20
1649264760000|2022-04-06 17:06:00|34775.1|34755.1|34776.1|34756.1|34776.1|34756.1|34775.1|34755.1|18
1649264770000|2022-04-06 17:06:10|34775.5|34755.5|34776.3|34756.3|34776.3|34756.3|34775.1|34755.1|9
1649264780000|2022-04-06 17:06:20|34775.9|34755.9|34775.5|34755.5|34776.5|34756.5|34773.7|34753.7|9
1649264790000|2022-04-06 17:06:30|34775.3|34755.3|34776.5|34756.5|34776.6|34756.6|34773.3|34753.3|14
1649264800000|2022-04-06 17:06:40|34776.4|34756.4|34776.9|34756.9|34777|34757|34776.2|34756.2|8
1649264810000|2022-04-06 17:06:50|34777.1|34757.1|34792.4|34742.4|34798.9|34757.8|34776.8|34734.9|9
1649264820000|2022-04-06 17:07:00|34792.5|34742.5|34796.2|34746.2|34802.1|34746.4|34792.5|34738.1|21
1649264830000|2022-04-06 17:07:10|34795.5|34745.5|34802.8|34752.8|34809|34764.1|34780|34736|15
1649264840000|2022-04-06 17:07:20|34798.9|34748.9|34799.3|34749.3|34806.4|34767.8|34783.9|34737.3|17
1649264850000|2022-04-06 17:07:30|34798.7|34748.7|34782.7|34762.7|34806.5|34763.2|34782.6|34738.2|21
1649264860000|2022-04-06 17:07:40|34782.5|34762.5|34780.5|34760.5|34783.7|34763.7|34780.3|34760.3|18
1649264870000|2022-04-06 17:07:50|34781.1|34761.1|34780.2|34760.2|34781.5|34761.5|34778.6|34758.6|13
1649264880000|2022-04-06 17:08:00|34804.3|34740.8|34797.7|34747.7|34805.9|34748.4|34797.6|34738.8|15
1649264890000|2022-04-06 17:08:10|34797.5|34747.5|34798|34748|34804|34764|34782.6|34740.4|11
1649264900000|2022-04-06 17:08:20|34795.3|34745.3|34797.1|34747.1|34797.5|34747.5|34795.1|34745.1|17
1649264910000|2022-04-06 17:08:30|34780.7|34760.7|34780.2|34760.2|34781.1|34761.1|34780|34760|13
1649264920000|2022-04-06 17:08:40|34779.9|34759.9|34783.2|34763.2|34784.9|34764.9|34778|34758|17
1649264930000|2022-04-06 17:08:50|34785.4|34765.4|34796.2|34746.2|34802.4|34765.4|34781.5|34734.4|20
1649264940000|2022-04-06 17:09:00|34796.5|34746.5|34792.3|34742.3|34798.6|34746.5|34792|34734.7|17
1649264950000|2022-04-06 17:09:10|34792.4|34742.4|34787.9|34737.9|34799.3|34743|34787.8|34735|15
1649264960000|2022-04-06 17:09:20|34788|34738|34774.7|34754.7|34788|34755.3|34774.2|34738|14
1649264970000|2022-04-06 17:09:30|34774.5|34754.5|34775.8|34755.8|34776.1|34756.1|34774.5|34754.5|13
1649264980000|2022-04-06 17:09:40|34776.3|34756.3|34777.9|34757.9|34780.6|34760.6|34775|34755|20
1649264990000|2022-04-06 17:09:50|34778|34758|34777.4|34757.4|34778.1|34758.1|34777.4|34757.4|11
1649265000000|2022-04-06 17:10:00|34777.5|34757.5|34774.8|34754.8|34777.9|34757.9|34774.7|34754.7|17
1649265010000|2022-04-06 17:10:10|34774.7|34754.7|34774.6|34754.6|34777.6|34757.6|34773.8|34753.8|13
1649265020000|2022-04-06 17:10:20|34774.3|34754.3|34775.5|34755.5|34775.6|34755.6|34774.3|34754.3|10
1649265030000|2022-04-06 17:10:30|34775.4|34755.4|34775.9|34755.9|34776.2|34756.2|34774.9|34754.9|11
1649265040000|2022-04-06 17:10:40|34776.2|34756.2|34776.2|34756.2|34777.3|34757.3|34776|34756|12
1649265050000|2022-04-06 17:10:50|34775.8|34755.8|34774.6|34754.6|34776.7|34756.7|34774.6|34754.6|19
1649265060000|2022-04-06 17:11:00|34775.2|34755.2|34777.2|34757.2|34777.2|34757.2|34775.2|34755.2|10
1649265070000|2022-04-06 17:11:10|34777|34757|34779.5|34759.5|34779.7|34759.7|34775|34755|16
1649265080000|2022-04-06 17:11:20|34780.5|34760.5|34806.1|34735.8|34806.1|34761.3|34776.5|34734.5|14
1649265090000|2022-04-06 17:11:30|34805.5|34737.4|34803.7|34739.5|34805.5|34748|34795.8|34737.4|23
1649265100000|2022-04-06 17:11:40|34803.2|34740.8|34805.9|34742.7|34805.9|34749.6|34797.2|34739.7|19
1649265110000|2022-04-06 17:11:50|34799.1|34749.1|34782.4|34762.4|34806.9|34762.4|34782.4|34739.2|17
1649265120000|2022-04-06 17:12:00|34781.7|34761.7|34783.2|34763.2|34783.4|34763.4|34781.2|34761.2|17
1649265130000|2022-04-06 17:12:10|34782.6|34762.6|34782.6|34762.6|34783.6|34763.6|34782.4|34762.4|7
1649265140000|2022-04-06 17:12:20|34783.4|34763.4|34791.2|34771.2|34804.6|34771.2|34782|34749.4|20
1649265150000|2022-04-06 17:12:30|34789.6|34769.6|34787.7|34767.7|34789.8|34769.8|34787|34767|12
1649265160000|2022-04-06 17:12:40|34789|34769|34787.2|34767.2|34790.6|34770.6|34786.5|34766.5|7
1649265170000|2022-04-06 17:12:50|34786.5|34766.5|34786.7|34766.7|34790.7|34770.7|34786.5|34766.5|9
1649265180000|2022-04-06 17:13:00|34787.2|34767.2|34786.1|34766.1|34787.5|34767.5|34783.9|34763.9|10
1649265190000|2022-04-06 17:13:10|34785.3|34765.3|34786.8|34766.8|34788.6|34768.6|34783.9|34763.9|12
1649265200000|2022-04-06 17:13:20|34788.6|34768.6|34786.9|34766.9|34788.6|34768.6|34786.8|34766.8|7
1649265210000|2022-04-06 17:13:30|34786|34766|34786.6|34766.6|34787.2|34767.2|34785.7|34765.7|9
1649265220000|2022-04-06 17:13:40|34786.1|34766.1|34785.8|34765.8|34787.2|34767.2|34785.1|34765.1|10
1649265230000|2022-04-06 17:13:50|34785.6|34765.6|34786.6|34766.6|34787|34767|34785.4|34765.4|10
1649265240000|2022-04-06 17:14:00|34786.2|34766.2|34787.3|34767.3|34788.2|34768.2|34786.2|34766.2|18
1649265250000|2022-04-06 17:14:10|34787.7|34767.7|34787.9|34767.9|34787.9|34767.9|34786.4|34766.4|13
1649265260000|2022-04-06 17:14:20|34786.9|34766.9|34787.5|34767.5|34788|34768|34786.6|34766.6|5
1649265270000|2022-04-06 17:14:30|34787.6|34767.6|34786.1|34766.1|34787.6|34767.6|34784.2|34764.2|17
1649265280000|2022-04-06 17:14:40|34785.5|34765.5|34790.5|34770.5|34790.5|34770.5|34783.6|34763.6|20
1649265290000|2022-04-06 17:14:50|34789.8|34769.8|34786.5|34766.5|34789.8|34769.8|34786|34766|11
1649265300000|2022-04-06 17:15:00|34788.7|34768.7|34782.5|34762.5|34788.8|34768.8|34781.7|34761.7|16
1649265310000|2022-04-06 17:15:10|34783.5|34763.5|34789.1|34769.1|34789.5|34769.5|34782.8|34762.8|19
1649265320000|2022-04-06 17:15:20|34788.8|34768.8|34786.6|34766.6|34788.8|34768.8|34786.6|34766.6|13
1649265330000|2022-04-06 17:15:30|34786.9|34766.9|34810.7|34746.2|34810.7|34766.9|34785.9|34741.4|20
1649265340000|2022-04-06 17:15:40|34810.8|34744.4|34788.3|34768.3|34810.8|34769|34787.8|34744.4|20
1649265350000|2022-04-06 17:15:50|34788.2|34768.2|34789.9|34769.9|34790.3|34770.3|34788|34768|19
1649265360000|2022-04-06 17:16:00|34789.1|34769.1|34790.7|34770.7|34791.4|34771.4|34788.7|34768.7|25
1649265370000|2022-04-06 17:16:10|34790.3|34770.3|34788|34768|34790.7|34770.7|34788|34768|10
1649265380000|2022-04-06 17:16:20|34788.5|34768.5|34786.9|34766.9|34789|34769|34786.2|34766.2|13
1649265390000|2022-04-06 17:16:30|34787.2|34767.2|34791.4|34771.4|34793.2|34773.2|34787.2|34767.2|14
1649265400000|2022-04-06 17:16:40|34791|34771|34790.8|34770.8|34792.4|34772.4|34790.8|34770.8|11
1649265410000|2022-04-06 17:16:50|34790.2|34770.2|34791.3|34771.3|34792.4|34772.4|34790|34770|13
1649265420000|2022-04-06 17:17:00|34791.1|34771.1|34791.6|34771.6|34791.6|34771.6|34790.4|34770.4|19
1649265430000|2022-04-06 17:17:10|34791.2|34771.2|34791.4|34771.4|34792|34772|34791|34771|12
1649265440000|2022-04-06 17:17:20|34790.5|34770.5|34786.9|34766.9|34792|34772|34786.9|34766.9|9
1649265450000|2022-04-06 17:17:30|34786.8|34766.8|34791.8|34771.8|34792|34772|34786.8|34766.8|8
1649265460000|2022-04-06 17:17:40|34791.3|34771.3|34790.1|34770.1|34791.3|34771.3|34787.6|34767.6|7
1649265470000|2022-04-06 17:17:50|34790.4|34770.4|34791.5|34771.5|34791.5|34771.5|34789.8|34769.8|16
1649265480000|2022-04-06 17:18:00|34789.1|34769.1|34792.1|34772.1|34792.1|34772.1|34789.1|34769.1|14
1649265490000|2022-04-06 17:18:10|34791.9|34771.9|34786.5|34766.5|34792.2|34772.2|34784.6|34764.6|12
1649265500000|2022-04-06 17:18:20|34782.4|34762.4|34786.8|34766.8|34789.3|34769.3|34782.4|34762.4|16
1649265510000|2022-04-06 17:18:30|34787.7|34767.7|34792.1|34772.1|34792.1|34772.1|34786.6|34766.6|7
1649265520000|2022-04-06 17:18:40|34791|34771|34790.5|34770.5|34791|34771|34790|34770|12
1649265530000|2022-04-06 17:18:50|34791|34771|34791.6|34771.6|34791.6|34771.6|34789.8|34769.8|8
1649265540000|2022-04-06 17:19:00|34791.8|34771.8|34790.7|34770.7|34792.2|34772.2|34790.3|34770.3|5
1649265550000|2022-04-06 17:19:10|34789.3|34769.3|34791|34771|34791|34771|34787.9|34767.9|9
1649265560000|2022-04-06 17:19:20|34791.4|34771.4|34810.5|34740.5|34810.6|34771.4|34780.9|34738.3|20
1649265570000|2022-04-06 17:19:30|34796.7|34746.7|34793|34773|34796.7|34773|34780.4|34746.7|14
1649265580000|2022-04-06 17:19:40|34790.2|34770.2|34791.6|34771.6|34791.6|34771.6|34789.5|34769.5|14
1649265590000|2022-04-06 17:19:50|34790.7|34770.7|34792.1|34772.1|34792.7|34772.7|34790.3|34770.3|12
1649265600000|2022-04-06 17:20:00|34792.7|34772.7|34807.8|34757.8|34813.6|34774.7|34792|34749.7|19
1649265610000|2022-04-06 17:20:10|34808.3|34758.3|34813.4|34748.4|34814.9|34758.3|34805.6|34747.5|18
1649265620000|2022-04-06 17:20:20|34806.7|34756.7|34792.2|34772.2|34806.7|34773.1|34791.8|34756.7|13
1649265630000|2022-04-06 17:20:30|34794.1|34774.1|34795.6|34775.6|34795.6|34775.6|34794.1|34774.1|6
1649265640000|2022-04-06 17:20:40|34796.1|34776.1|34789.3|34769.3|34796.1|34776.1|34789.3|34769.3|10
1649265650000|2022-04-06 17:20:50|34790.2|34770.2|34791|34771|34791.8|34771.8|34787.9|34767.9|15
1649265660000|2022-04-06 17:21:00|34792.1|34772.1|34790.4|34770.4|34792.4|34772.4|34789.1|34769.1|17
1649265670000|2022-04-06 17:21:10|34790.6|34770.6|34799.9|34749.9|34811.3|34771.4|34785|34742.9|30
1649265680000|2022-04-06 17:21:20|34800.5|34750.5|34801.1|34751.1|34801.7|34751.7|34799.5|34749.5|23
1649265690000|2022-04-06 17:21:30|34801.4|34751.4|34786.5|34766.5|34801.4|34768.2|34786.3|34749.6|14
1649265700000|2022-04-06 17:21:40|34786|34766|34786.5|34766.5|34790.3|34770.3|34781|34761|20
1649265710000|2022-04-06 17:21:50|34785.4|34765.4|34801.3|34751.3|34809.8|34765.4|34785.4|34739.9|26
1649265720000|2022-04-06 17:22:00|34801.2|34751.2|34791.5|34771.5|34801.5|34771.5|34784.8|34745.7|17
1649265730000|2022-04-06 17:22:10|34790.7|34770.7|34786.5|34766.5|34791.5|34771.5|34785.9|34765.9|8
1649265740000|2022-04-06 17:22:20|34785.4|34765.4|34787.3|34767.3|34807|34768.5|34785.4|34742.6|14
1649265750000|2022-04-06 17:22:30|34787.9|34767.9|34789.2|34769.2|34789.2|34769.2|34786.7|34766.7|11
1649265760000|2022-04-06 17:22:40|34788.3|34768.3|34785.8|34765.8|34788.3|34768.3|34784.1|34764.1|14
1649265770000|2022-04-06 17:22:50|34787|34767|34789|34769|34791.2|34771.2|34786.4|34766.4|10
1649265780000|2022-04-06 17:23:00|34789.6|34769.6|34787.7|34767.7|34792.1|34772.1|34786.6|34766.6|15
1649265790000|2022-04-06 17:23:10|34789.1|34769.1|34785.1|34765.1|34789.5|34769.5|34783.7|34763.7|15
1649265800000|2022-04-06 17:23:20|34785.5|34765.5|34808.6|34758.6|34814.3|34771.6|34785.5|34749.1|17
1649265810000|2022-04-06 17:23:30|34808.8|34758.8|34794.8|34774.8|34816|34774.8|34794.8|34745.8|22
1649265820000|2022-04-06 17:23:40|34792|34772|34793.8|34773.8|34794|34774|34791.8|34771.8|14
1649265830000|2022-04-06 17:23:50|34793.7|34773.7|34790.1|34770.1|34796|34776|34789.3|34769.3|23
1649265840000|2022-04-06 17:24:00|34787.8|34767.8|34789.3|34769.3|34790.8|34770.8|34786.5|34766.5|18
1649265850000|2022-04-06 17:24:10|34788.9|34768.9|34791.2|34771.2|34791.4|34771.4|34788.9|34768.9|17
1649265860000|2022-04-06 17:24:20|34791.7|34771.7|34792.2|34772.2|34792.2|34772.2|34791.2|34771.2|10
1649265870000|2022-04-06 17:24:30|34792.8|34772.8|34792.5|34772.5|34794|34774|34791|34771|13
1649265880000|2022-04-06 17:24:40|34792.4|34772.4|34794.5|34774.5|34795.8|34775.8|34792.3|34772.3|9
1649265890000|2022-04-06 17:24:50|34794.2|34774.2|34792.6|34772.6|34794.2|34774.2|34791.7|34771.7|13
1649265900000|2022-04-06 17:25:00|34797.3|34777.3|34797|34777|34797.3|34777.3|34795.4|34775.4|15
1649265910000|2022-04-06 17:25:10|34796.8|34776.8|34794.7|34774.7|34796.8|34776.8|34794.3|34774.3|11
1649265920000|2022-04-06 17:25:20|34793.7|34773.7|34794.5|34774.5|34794.9|34774.9|34793.7|34773.7|17
1649265930000|2022-04-06 17:25:30|34794.4|34774.4|34791.5|34771.5|34794.4|34774.4|34790.2|34770.2|12
1649265940000|2022-04-06 17:25:40|34790.8|34770.8|34791.5|34771.5|34791.6|34771.6|34790.8|34770.8|8
1649265950000|2022-04-06 17:25:50|34792.7|34772.7|34792|34772|34792.7|34772.7|34791.8|34771.8|8
1649265960000|2022-04-06 17:26:00|34791.9|34771.9|34792|34772|34792|34772|34791.2|34771.2|14
1649265970000|2022-04-06 17:26:10|34792.9|34772.9|34792.9|34772.9|34793.4|34773.4|34792.1|34772.1|16
1649265980000|2022-04-06 17:26:20|34792.6|34772.6|34789.3|34769.3|34792.9|34772.9|34789.3|34769.3|6
1649265990000|2022-04-06 17:26:30|34789.7|34769.7|34790.6|34770.6|34790.8|34770.8|34789.3|34769.3|8
1649266000000|2022-04-06 17:26:40|34790.1|34770.1|34790.6|34770.6|34790.7|34770.7|34789.7|34769.7|7
1649266010000|2022-04-06 17:26:50|34790.1|34770.1|34790.2|34770.2|34791.8|34771.8|34789.9|34769.9|8
1649266020000|2022-04-06 17:27:00|34791.1|34771.1|34792|34772|34792|34772|34790.8|34770.8|7
1649266030000|2022-04-06 17:27:10|34792.2|34772.2|34789.2|34769.2|34793.3|34773.3|34789.2|34769.2|9
1649266040000|2022-04-06 17:27:20|34789.3|34769.3|34790|34770|34790.3|34770.3|34789.1|34769.1|11
1649266050000|2022-04-06 17:27:30|34789.4|34769.4|34789.7|34769.7|34790.9|34770.9|34789.4|34769.4|6
1649266060000|2022-04-06 17:27:40|34790|34770|34796.2|34776.2|34796.2|34776.2|34789.4|34769.4|12
1649266070000|2022-04-06 17:27:50|34792.8|34772.8|34790.5|34770.5|34792.8|34772.8|34788.2|34768.2|13
1649266080000|2022-04-06 17:28:00|34792.5|34772.5|34790.3|34770.3|34793|34773|34789.2|34769.2|17
1649266090000|2022-04-06 17:28:10|34791|34771|34791.8|34771.8|34792|34772|34790.8|34770.8|10
1649266100000|2022-04-06 17:28:20|34792.2|34772.2|34796.4|34776.4|34796.4|34776.4|34791.3|34771.3|17
1649266110000|2022-04-06 17:28:30|34795.6|34775.6|34794.9|34774.9|34796.2|34776.2|34794.7|34774.7|9
1649266120000|2022-04-06 17:28:40|34794.5|34774.5|34795|34775|34797.7|34777.7|34792.4|34772.4|13
1649266130000|2022-04-06 17:28:50|34794.5|34774.5|34790.5|34770.5|34794.9|34774.9|34790.5|34770.5|19
1649266140000|2022-04-06 17:29:00|34792.7|34772.7|34792.9|34772.9|34793.6|34773.6|34790.5|34770.5|21
1649266150000|2022-04-06 17:29:10|34793.7|34773.7|34792.1|34772.1|34794.9|34774.9|34791.9|34771.9|18
1649266160000|2022-04-06 17:29:20|34792.2|34772.2|34792.8|34772.8|34793.6|34773.6|34791.6|34771.6|19
1649266170000|2022-04-06 17:29:30|34792.9|34772.9|34793|34773|34793.3|34773.3|34792.7|34772.7|10
1649266180000|2022-04-06 17:29:40|34793.1|34773.1|34794.2|34774.2|34794.3|34774.3|34789.7|34769.7|23
1649266190000|2022-04-06 17:29:50|34794|34774|34794.2|34774.2|34797.8|34777.8|34790|34770|29
1649266200000|2022-04-06 17:30:00|34793.8|34773.8|34796.9|34776.9|34797.9|34777.9|34792.3|34772.3|26
1649266210000|2022-04-06 17:30:10|34797.5|34777.5|34795.6|34775.6|34797.5|34777.5|34794.7|34774.7|17
1649266220000|2022-04-06 17:30:20|34794.2|34774.2|34805|34755|34807.2|34775.8|34792.1|34754.6|15
1649266230000|2022-04-06 17:30:30|34790|34770|34794.4|34774.4|34794.9|34774.9|34786|34766|12
1649266240000|2022-04-06 17:30:40|34794.9|34774.9|34790.8|34770.8|34794.9|34774.9|34787.5|34767.5|18
1649266250000|2022-04-06 17:30:50|34790.7|34770.7|34792.2|34772.2|34795|34775|34789.6|34769.6|17
1649266260000|2022-04-06 17:31:00|34792.7|34772.7|34791.8|34771.8|34794.4|34774.4|34787.7|34767.7|20
1649266270000|2022-04-06 17:31:10|34789.8|34769.8|34791.3|34771.3|34793.2|34773.2|34789.8|34769.8|20
1649266280000|2022-04-06 17:31:20|34791.4|34771.4|34792.7|34772.7|34793.1|34773.1|34789.7|34769.7|15
1649266290000|2022-04-06 17:31:30|34791.9|34771.9|34789.4|34769.4|34792.4|34772.4|34786.4|34766.4|17
1649266300000|2022-04-06 17:31:40|34790.3|34770.3|34795.8|34775.8|34796.8|34776.8|34788.4|34768.4|22
1649266310000|2022-04-06 17:31:50|34796.8|34776.8|34794.7|34774.7|34796.8|34776.8|34793.2|34773.2|20
1649266320000|2022-04-06 17:32:00|34795.2|34775.2|34794.8|34774.8|34795.2|34775.2|34793.6|34773.6|13
1649266330000|2022-04-06 17:32:10|34792.8|34772.8|34789.7|34769.7|34795.2|34775.2|34786.8|34766.8|22
1649266340000|2022-04-06 17:32:20|34790.4|34770.4|34791.7|34771.7|34792.7|34772.7|34788.8|34768.8|18
1649266350000|2022-04-06 17:32:30|34790.8|34770.8|34790.8|34770.8|34793|34773|34787.8|34767.8|14
1649266360000|2022-04-06 17:32:40|34792.8|34772.8|34791.7|34771.7|34793.7|34773.7|34790.3|34770.3|19
1649266370000|2022-04-06 17:32:50|34791.3|34771.3|34789.9|34769.9|34792.5|34772.5|34789.9|34769.9|16
1649266380000|2022-04-06 17:33:00|34789.4|34769.4|34791.5|34771.5|34791.5|34771.5|34789|34769|14
1649266390000|2022-04-06 17:33:10|34791.9|34771.9|34791.6|34771.6|34792.5|34772.5|34788.5|34768.5|18
1649266400000|2022-04-06 17:33:20|34789.7|34769.7|34788.9|34768.9|34792|34772|34787.1|34767.1|16
1649266410000|2022-04-06 17:33:30|34788.7|34768.7|34787.2|34767.2|34789.7|34769.7|34786|34766|19
1649266420000|2022-04-06 17:33:40|34787.9|34767.9|34806.4|34744|34813.1|34768.7|34787.6|34737.1|26
1649266430000|2022-04-06 17:33:50|34799.9|34749.9|34801.4|34751.4|34807.8|34751.4|34799.2|34740.5|26
1649266440000|2022-04-06 17:34:00|34801.2|34751.2|34797.9|34747.9|34807.6|34751.2|34797.8|34740.8|25
1649266450000|2022-04-06 17:34:10|34798|34748|34785.1|34765.1|34799.5|34767.5|34784.8|34748|24
1649266460000|2022-04-06 17:34:20|34786|34766|34785.1|34765.1|34786|34766|34782.8|34762.8|20
1649266470000|2022-04-06 17:34:30|34785.2|34765.2|34786.2|34766.2|34786.9|34766.9|34785|34765|11
1649266480000|2022-04-06 17:34:40|34786.1|34766.1|34787.4|34767.4|34787.4|34767.4|34785.5|34765.5|15
1649266490000|2022-04-06 17:34:50|34787.1|34767.1|34785.9|34765.9|34787.1|34767.1|34778.9|34758.9|9
1649266500000|2022-04-06 17:35:00|34784.1|34764.1|34786|34766|34787.2|34767.2|34783.4|34763.4|13
1649266510000|2022-04-06 17:35:10|34785.8|34765.8|34785.4|34765.4|34786.4|34766.4|34784.8|34764.8|11
1649266520000|2022-04-06 17:35:20|34786.1|34766.1|34784.7|34764.7|34786.1|34766.1|34783.9|34763.9|16
1649266530000|2022-04-06 17:35:30|34785|34765|34785.9|34765.9|34785.9|34765.9|34784.1|34764.1|11
1649266540000|2022-04-06 17:35:40|34786|34766|34811.3|34748.4|34811.3|34772|34784.8|34747.3|18
1649266550000|2022-04-06 17:35:50|34806.5|34756.5|34813.3|34747.4|34814.2|34758.5|34805.2|34745.4|14
1649266560000|2022-04-06 17:36:00|34813.9|34747.6|34811.7|34749.4|34813.9|34773.6|34789.7|34747.6|22
1649266570000|2022-04-06 17:36:10|34808.4|34758.4|34791|34771|34812.9|34771|34790|34748.4|12
1649266580000|2022-04-06 17:36:20|34791.2|34771.2|34782|34762|34791.5|34771.5|34782|34762|10
1649266590000|2022-04-06 17:36:30|34787.5|34767.5|34789.3|34769.3|34790.8|34770.8|34786.7|34766.7|11
1649266600000|2022-04-06 17:36:40|34789.4|34769.4|34791.6|34771.6|34816|34774.3|34788.1|34743.3|21
1649266610000|2022-04-06 17:36:50|34791|34771|34803|34753|34809.9|34771.8|34788.4|34745.2|17
1649266620000|2022-04-06 17:37:00|34810.4|34746.1|34790.7|34770.7|34811.7|34770.7|34790.2|34744.4|16
1649266630000|2022-04-06 17:37:10|34790.4|34770.4|34793.1|34773.1|34806|34775|34789.5|34756|22
1649266640000|2022-04-06 17:37:20|34791.2|34771.2|34791.7|34771.7|34815.4|34773.1|34786.4|34745.7|20
1649266650000|2022-04-06 17:37:30|34790.1|34770.1|34793.9|34773.9|34793.9|34773.9|34790.1|34770.1|17
1649266660000|2022-04-06 17:37:40|34792.6|34772.6|34792.1|34772.1|34793.6|34773.6|34792.1|34772.1|14
1649266670000|2022-04-06 17:37:50|34792|34772|34807.3|34757.3|34813.1|34772|34790.2|34747.7|16
1649266680000|2022-04-06 17:38:00|34807.2|34757.2|34797.4|34777.4|34812.8|34778.5|34791.5|34744.2|16
1649266690000|2022-04-06 17:38:10|34808.2|34758.2|34788.2|34768.2|34808.2|34774.2|34788.2|34752.7|16
1649266700000|2022-04-06 17:38:20|34814.9|34747.9|34814.9|34747.1|34815.9|34756.8|34801.5|34747|11
1649266710000|2022-04-06 17:38:30|34814.1|34749.2|34792.7|34772.7|34814.1|34772.9|34792.2|34749.2|13
1649266720000|2022-04-06 17:38:40|34793.6|34773.6|34792.2|34772.2|34793.6|34773.6|34791.9|34771.9|9
1649266730000|2022-04-06 17:38:50|34802.2|34752.2|34794.1|34774.1|34812.5|34774.1|34793.5|34748.8|11
1649266740000|2022-04-06 17:39:00|34793.8|34773.8|34809.2|34759.2|34815.2|34774|34793.1|34749.7|11
1649266750000|2022-04-06 17:39:10|34808.9|34758.9|34795.2|34775.2|34809.7|34775.5|34793.7|34758.9|11
1649266760000|2022-04-06 17:39:20|34798.3|34778.3|34803.7|34753.7|34812.9|34778.3|34785.6|34743.9|15
1649266770000|2022-04-06 17:39:30|34802.9|34752.9|34788.3|34768.3|34811.8|34772.9|34787|34747.8|18
1649266780000|2022-04-06 17:39:40|34792.6|34772.6|34791|34771|34792.6|34772.6|34790.3|34770.3|16
1649266790000|2022-04-06 17:39:50|34791.2|34771.2|34804|34754|34811.4|34772.3|34791.2|34747.7|10
1649266800000|2022-04-06 17:40:00|34803.4|34753.4|34789.4|34769.4|34810.1|34772.6|34788.9|34741.7|19
1649266810000|2022-04-06 17:40:10|34789.6|34769.6|34789.5|34769.5|34790.6|34770.6|34789.4|34769.4|15
1649266820000|2022-04-06 17:40:20|34789.2|34769.2|34787.6|34767.6|34789.2|34769.2|34786.7|34766.7|13
1649266830000|2022-04-06 17:40:30|34788.2|34768.2|34785.4|34765.4|34790.9|34770.9|34784|34764|17
1649266840000|2022-04-06 17:40:40|34785|34765|34786|34766|34806.5|34766|34785|34739.8|16
1649266850000|2022-04-06 17:40:50|34786.1|34766.1|34784.3|34764.3|34786.3|34766.3|34783.8|34763.8|19
1649266860000|2022-04-06 17:41:00|34784.4|34764.4|34789.8|34769.8|34789.8|34769.8|34784.1|34764.1|17
1649266870000|2022-04-06 17:41:10|34789.1|34769.1|34787.6|34767.6|34789.3|34769.3|34785.1|34765.1|24
1649266880000|2022-04-06 17:41:20|34787.9|34767.9|34786.4|34766.4|34787.9|34767.9|34785.5|34765.5|18
1649266890000|2022-04-06 17:41:30|34786.1|34766.1|34800.6|34750.6|34808.7|34769.1|34784.9|34742.7|17
1649266900000|2022-04-06 17:41:40|34800|34750|34798.8|34748.8|34809.8|34767.3|34787.3|34739.8|16
1649266910000|2022-04-06 17:41:50|34786|34766|34788.5|34768.5|34788.5|34768.5|34782.4|34762.4|21
1649266920000|2022-04-06 17:42:00|34787.1|34767.1|34786.2|34766.2|34810.1|34769.8|34785.5|34743.6|18
1649266930000|2022-04-06 17:42:10|34786.1|34766.1|34785|34765|34786.6|34766.6|34784.6|34764.6|18
1649266940000|2022-04-06 17:42:20|34784.6|34764.6|34785.5|34765.5|34786|34766|34784.6|34764.6|12
1649266950000|2022-04-06 17:42:30|34785.7|34765.7|34801.7|34751.7|34807|34769.8|34784.6|34743|15
1649266960000|2022-04-06 17:42:40|34801.3|34751.3|34809.4|34745|34812|34752.9|34800.3|34740.4|16
1649266970000|2022-04-06 17:42:50|34809.9|34743.1|34804.7|34754.7|34810.4|34754.7|34802.6|34743.1|16
1649266980000|2022-04-06 17:43:00|34803.5|34753.5|34799.7|34749.7|34803.9|34764.7|34777.1|34744.7|22
1649266990000|2022-04-06 17:43:10|34799.6|34749.6|34798.4|34748.4|34804.4|34750|34797.7|34741.5|23
1649267000000|2022-04-06 17:43:20|34798.3|34748.3|34799.2|34749.2|34799.8|34749.8|34797.5|34747.5|18
1649267010000|2022-04-06 17:43:30|34799.9|34749.9|34786.8|34766.8|34802.2|34766.8|34786.8|34749.4|15
1649267020000|2022-04-06 17:43:40|34808.6|34742.1|34782.5|34762.5|34809.1|34767.8|34782.5|34742.1|24
1649267030000|2022-04-06 17:43:50|34785.8|34765.8|34788|34768|34788|34768|34782.6|34762.6|20
1649267040000|2022-04-06 17:44:00|34788.5|34768.5|34787.5|34767.5|34789.5|34769.5|34787.3|34767.3|12
1649267050000|2022-04-06 17:44:10|34787.8|34767.8|34786|34766|34787.8|34767.8|34784.7|34764.7|24
1649267060000|2022-04-06 17:44:20|34785|34765|34787|34767|34787|34767|34784|34764|14
1649267070000|2022-04-06 17:44:30|34787.9|34767.9|34786.3|34766.3|34787.9|34767.9|34785.1|34765.1|11
1649267080000|2022-04-06 17:44:40|34788.7|34768.7|34786.9|34766.9|34788.7|34768.7|34786.9|34766.9|6
1649267090000|2022-04-06 17:44:50|34786.6|34766.6|34786.3|34766.3|34788.2|34768.2|34786.3|34766.3|7
1649267100000|2022-04-06 17:45:00|34786.2|34766.2|34786.2|34766.2|34787.6|34767.6|34785.7|34765.7|11
1649267110000|2022-04-06 17:45:10|34787.6|34767.6|34785.6|34765.6|34787.6|34767.6|34785.6|34765.6|6
1649267120000|2022-04-06 17:45:20|34786.2|34766.2|34801.3|34751.3|34808.2|34766.7|34785.6|34742.2|16
1649267130000|2022-04-06 17:45:30|34801.2|34751.2|34784.3|34764.3|34801.6|34767|34784|34751.2|15
1649267140000|2022-04-06 17:45:40|34784.8|34764.8|34784.9|34764.9|34784.9|34764.9|34784.1|34764.1|4
1649267150000|2022-04-06 17:45:50|34784.7|34764.7|34787.1|34767.1|34787.1|34767.1|34784.3|34764.3|5
1649267160000|2022-04-06 17:46:00|34784.1|34764.1|34787.7|34767.7|34809.2|34768.4|34784.1|34742.1|22
1649267170000|2022-04-06 17:46:10|34787.5|34767.5|34809.7|34745.7|34812.7|34768.1|34785.4|34740|20
1649267180000|2022-04-06 17:46:20|34807.8|34743.6|34801.9|34751.9|34810.9|34752.5|34801.4|34742.3|20
1649267190000|2022-04-06 17:46:30|34802.3|34752.3|34788.8|34768.8|34811.4|34768.9|34788.4|34743.8|13
1649267200000|2022-04-06 17:46:40|34788.9|34768.9|34788.9|34768.9|34789|34769|34788.2|34768.2|11
1649267210000|2022-04-06 17:46:50|34812.7|34744.7|34800.7|34750.7|34812.7|34754|34799.6|34744.1|15
1649267220000|2022-04-06 17:47:00|34812.4|34747.2|34805.6|34755.6|34815.4|34773.4|34789|34745.8|20
1649267230000|2022-04-06 17:47:10|34805.4|34755.4|34804.6|34754.6|34806.4|34756.4|34803.6|34753.6|23
1649267240000|2022-04-06 17:47:20|34804.5|34754.5|34802.7|34752.7|34805|34755|34802.2|34752.2|11
1649267250000|2022-04-06 17:47:30|34802.4|34752.4|34790.7|34770.7|34803|34771|34790.2|34752.4|13
1649267260000|2022-04-06 17:47:40|34790.3|34770.3|34789.3|34769.3|34790.3|34770.3|34788.8|34768.8|9
1649267270000|2022-04-06 17:47:50|34790.1|34770.1|34812.6|34746.4|34812.6|34771.3|34784.3|34746.4|15
1649267280000|2022-04-06 17:48:00|34804.9|34754.9|34791.5|34771.5|34804.9|34772|34790.6|34751.6|21
1649267290000|2022-04-06 17:48:10|34790.6|34770.6|34790.1|34770.1|34810|34771.6|34788.2|34745.8|15
1649267300000|2022-04-06 17:48:20|34790.3|34770.3|34789.5|34769.5|34790.4|34770.4|34786.7|34766.7|12
1649267310000|2022-04-06 17:48:30|34789.7|34769.7|34790.6|34770.6|34791.5|34771.5|34789.7|34769.7|14
1649267320000|2022-04-06 17:48:40|34790.2|34770.2|34791|34771|34791|34771|34789.7|34769.7|15
1649267330000|2022-04-06 17:48:50|34791.1|34771.1|34791.5|34771.5|34792.4|34772.4|34790.8|34770.8|19
1649267340000|2022-04-06 17:49:00|34791.6|34771.6|34792.7|34772.7|34793.6|34773.6|34791.6|34771.6|12
1649267350000|2022-04-06 17:49:10|34792.4|34772.4|34795.6|34775.6|34796.3|34776.3|34792.4|34772.4|11
1649267360000|2022-04-06 17:49:20|34795.9|34775.9|34792.2|34772.2|34795.9|34775.9|34789|34769|17
1649267370000|2022-04-06 17:49:30|34792.4|34772.4|34790.9|34770.9|34794.6|34774.6|34786.6|34766.6|21
1649267380000|2022-04-06 17:49:40|34791|34771|34809.6|34746.2|34812.3|34774.2|34787.7|34744.6|25
1649267390000|2022-04-06 17:49:50|34807.3|34757.3|34806.3|34756.3|34807.3|34757.3|34806|34756|16
1649267400000|2022-04-06 17:50:00|34806.5|34756.5|34805.5|34755.5|34807|34757|34805.5|34755.5|22
1649267410000|2022-04-06 17:50:10|34806.9|34756.9|34792.4|34772.4|34807.1|34772.4|34791.8|34756.9|15
1649267420000|2022-04-06 17:50:20|34791.6|34771.6|34793.2|34773.2|34793.8|34773.8|34790.6|34770.6|19
1649267430000|2022-04-06 17:50:30|34793.1|34773.1|34804.7|34754.7|34817.8|34773.1|34784.5|34739.5|22
1649267440000|2022-04-06 17:50:40|34805.2|34755.2|34811|34746.2|34811|34755.2|34803.3|34746.2|14
1649267450000|2022-04-06 17:50:50|34803.6|34753.6|34804.3|34754.3|34811.7|34754.4|34803.6|34746.6|17
1649267460000|2022-04-06 17:51:00|34809.6|34746.6|34812.9|34747.7|34812.9|34773.5|34793.5|34745.7|16
1649267470000|2022-04-06 17:51:10|34803.6|34753.6|34801.2|34751.2|34809.1|34755.2|34799.7|34746.1|14
1649267480000|2022-04-06 17:51:20|34799.7|34749.7|34789.1|34769.1|34809.1|34771|34788.5|34745.8|18
1649267490000|2022-04-06 17:51:30|34787.9|34767.9|34809|34745.9|34813.2|34769.3|34787.9|34742.4|18
1649267500000|2022-04-06 17:51:40|34802.4|34752.4|34813.2|34748.5|34813.2|34756.9|34800.3|34746.4|17
1649267510000|2022-04-06 17:51:50|34812.7|34749.4|34806.6|34756.6|34812.7|34757.9|34805.1|34749.4|19
1649267520000|2022-04-06 17:52:00|34806.5|34756.5|34804.6|34754.6|34807.4|34757.4|34804.6|34754.6|19
1649267530000|2022-04-06 17:52:10|34804.5|34754.5|34801.7|34751.7|34804.7|34754.7|34800.3|34750.3|13
1649267540000|2022-04-06 17:52:20|34800.7|34750.7|34786.5|34766.5|34808.8|34767.3|34786|34742.8|26
1649267550000|2022-04-06 17:52:30|34785.6|34765.6|34785.5|34765.5|34786|34766|34785|34765|13
1649267560000|2022-04-06 17:52:40|34785.7|34765.7|34787.5|34767.5|34787.6|34767.6|34784.4|34764.4|11
1649267570000|2022-04-06 17:52:50|34787.3|34767.3|34801.3|34751.3|34801.5|34767.6|34786.8|34750.9|12
1649267580000|2022-04-06 17:53:00|34800.3|34750.3|34797.5|34747.5|34806|34751.1|34796.4|34742.4|12
1649267590000|2022-04-06 17:53:10|34797.2|34747.2|34791.3|34771.3|34808.1|34771.3|34791|34742.3|12
1649267600000|2022-04-06 17:53:20|34789.4|34769.4|34784.1|34764.1|34789.5|34769.5|34783.4|34763.4|8
1649267610000|2022-04-06 17:53:30|34784.7|34764.7|34788.4|34768.4|34807.8|34768.5|34781.3|34742.1|18
1649267620000|2022-04-06 17:53:40|34788.2|34768.2|34788.7|34768.7|34788.7|34768.7|34784.6|34764.6|15
1649267630000|2022-04-06 17:53:50|34783.2|34763.2|34787.9|34767.9|34804.8|34771.8|34780.2|34741.5|14
1649267640000|2022-04-06 17:54:00|34789.4|34769.4|34806.9|34742.1|34810.3|34769.4|34781.2|34737.2|14
1649267650000|2022-04-06 17:54:10|34805.7|34742.9|34785.1|34765.1|34806.4|34770|34783.3|34742.9|14
1649267660000|2022-04-06 17:54:20|34785.7|34765.7|34796.9|34746.9|34803.8|34765.7|34783.3|34739.7|14
1649267670000|2022-04-06 17:54:30|34797.4|34747.4|34799.4|34749.4|34806|34749.8|34792.9|34737.2|21
1649267680000|2022-04-06 17:54:40|34799.3|34749.3|34799.5|34749.5|34799.9|34749.9|34799.3|34749.3|6
1649267690000|2022-04-06 17:54:50|34799.8|34749.8|34797.9|34747.9|34799.8|34749.8|34797.5|34747.5|10
1649267700000|2022-04-06 17:55:00|34787|34767|34806.6|34742.6|34808.7|34768.1|34784.8|34738.6|20
1649267710000|2022-04-06 17:55:10|34808|34740.2|34808.5|34742.5|34810|34748.7|34793.8|34738.6|27
1649267720000|2022-04-06 17:55:20|34808.1|34741.6|34807.5|34740.6|34808.1|34742.8|34803.9|34740.1|19
1649267730000|2022-04-06 17:55:30|34806.5|34741.9|34803.3|34753.3|34806.5|34753.3|34801.6|34741.9|19
1649267740000|2022-04-06 17:55:40|34803|34753|34803.1|34753.1|34803.1|34753.1|34802.7|34752.7|3
1649267750000|2022-04-06 17:55:50|34788.1|34768.1|34789|34769|34791.7|34771.7|34788.1|34768.1|9
1649267760000|2022-04-06 17:56:00|34788.4|34768.4|34807.1|34757.1|34814.5|34768.4|34786.2|34742.7|19
1649267770000|2022-04-06 17:56:10|34806|34756|34806.4|34756.4|34808|34758|34806|34756|22
1649267780000|2022-04-06 17:56:20|34806.3|34756.3|34813.3|34749.8|34814.6|34756.3|34804.9|34747.4|14
1649267790000|2022-04-06 17:56:30|34816|34747.4|34811.6|34746|34816|34748.6|34811.6|34743.7|14
1649267800000|2022-04-06 17:56:40|34811.7|34746.9|34787.9|34767.9|34812.8|34773.2|34786.5|34741.9|20
1649267810000|2022-04-06 17:56:50|34787.6|34767.6|34811.1|34744.1|34813.2|34767.8|34786.5|34742.1|22
1649267820000|2022-04-06 17:57:00|34811.5|34743.8|34812.4|34747.8|34813|34757.4|34803.8|34742.9|18
1649267830000|2022-04-06 17:57:10|34805.4|34748.7|34804.6|34754.6|34812.9|34755.8|34804.6|34748.1|19
1649267840000|2022-04-06 17:57:20|34804.7|34754.7|34819.3|34752.1|34819.3|34759.6|34804.7|34746.3|21
1649267850000|2022-04-06 17:57:30|34818.8|34750.9|34820.7|34751.9|34820.7|34755.3|34816.9|34750.1|32
1649267860000|2022-04-06 17:57:40|34820.8|34752|34811.9|34761.9|34822|34764.2|34811.9|34752|24
1649267870000|2022-04-06 17:57:50|34818.3|34755.8|34820.5|34754.4|34823.6|34765.2|34812.6|34751.6|26
1649267880000|2022-04-06 17:58:00|34822.6|34754.7|34822.6|34754.9|34827.4|34757|34822|34751|28
1649267890000|2022-04-06 17:58:10|34823.6|34753.4|34824.9|34751.9|34825.2|34756.2|34821.6|34750.5|32
1649267900000|2022-04-06 17:58:20|34824.7|34751.5|34835.1|34747.5|34849.3|34760.9|34824.1|34747.5|27
1649267910000|2022-04-06 17:58:30|34835.6|34750.5|34830.6|34766|34839.5|34775.3|34825.3|34748.9|33
1649267920000|2022-04-06 17:58:40|34829.5|34767|34829.3|34779.3|34841.5|34785.5|34823.3|34764.8|33
1649267930000|2022-04-06 17:58:50|34836.7|34771.4|34840.8|34765.9|34843|34781.5|34829|34764.9|28
1649267940000|2022-04-06 17:59:00|34841.3|34766.5|34839.5|34774.3|34844.6|34783.3|34832.8|34765.5|30
1649267950000|2022-04-06 17:59:10|34841.1|34768.1|34852.9|34772.7|34862.6|34777|34841|34759|38
1649267960000|2022-04-06 17:59:20|34853.4|34773|34853.6|34771|34855.3|34777.4|34852.5|34767.3|31
1649267970000|2022-04-06 17:59:30|34853.7|34771.3|34855.9|34775.5|34855.9|34778.1|34850.8|34770.2|31
1649267980000|2022-04-06 17:59:40|34855.6|34775.3|34863.5|34761.5|34868.5|34777|34855.6|34756|27
1649267990000|2022-04-06 17:59:50|34865.5|34758.6|34868.8|34760.2|34876.1|34773.1|34861.9|34757.3|31
1649268000000|2022-04-06 18:00:00|34868.1|34759.5|34876.7|34757.9|34881.8|34764.8|34866.7|34749.5|32
1649268010000|2022-04-06 18:00:10|34877.4|34759.8|34850.6|34749.9|34877.4|34766.8|34846.8|34748.8|39
1649268020000|2022-04-06 18:00:20|34850.1|34750.4|34858.5|34764.3|34864.5|34782.7|34846.6|34750.4|38
1649268030000|2022-04-06 18:00:30|34859.3|34767.8|34840.2|34770.7|34862.6|34784.5|34834.5|34749|34
1649268040000|2022-04-06 18:00:40|34839.2|34770|34825.7|34750.6|34850|34771.9|34821.2|34717.8|38
1649268050000|2022-04-06 18:00:50|34825.1|34750.5|34834.5|34752.7|34835.8|34765.8|34824.3|34744.7|39
1649268060000|2022-04-06 18:01:00|34843|34753.8|34845.4|34779.3|34850.8|34790.6|34833.6|34748.5|38
1649268070000|2022-04-06 18:01:10|34846.3|34780.5|34846.1|34770.8|34861.1|34780.7|34827.5|34751.2|35
1649268080000|2022-04-06 18:01:20|34845.3|34766.2|34842.9|34763.6|34846.5|34769.4|34837.3|34756.7|35
1649268090000|2022-04-06 18:01:30|34842.5|34763.5|34834.5|34751.2|34844.1|34767.2|34832.9|34749.6|32
1649268100000|2022-04-06 18:01:40|34837.8|34748.1|34838|34759.4|34840.9|34763.4|34833.5|34745.3|40
1649268110000|2022-04-06 18:01:50|34841.8|34751.6|34845.1|34754.2|34849.6|34758.9|34832.8|34732.6|38
1649268120000|2022-04-06 18:02:00|34844.7|34752.2|34834.5|34738.4|34844.7|34754.8|34830.4|34727.7|40
1649268130000|2022-04-06 18:02:10|34835|34733.5|34817.6|34722.3|34836.9|34747|34815|34716.9|40
1649268140000|2022-04-06 18:02:20|34812.9|34730.3|34800.6|34710.1|34820|34730.3|34798.5|34700|40
1649268150000|2022-04-06 18:02:30|34799.9|34708.1|34785.9|34685.5|34803.5|34712.9|34783.2|34671.3|39
1649268160000|2022-04-06 18:02:40|34788.3|34677.5|34781.8|34674.3|34788.3|34690.5|34776.3|34674.1|40
1649268170000|2022-04-06 18:02:50|34782|34675.7|34786.3|34680.2|34788.9|34686|34771.4|34669.8|40
1649268180000|2022-04-06 18:03:00|34786.7|34679.1|34782.4|34678.9|34787.3|34684.5|34775.2|34675.2|40
1649268190000|2022-04-06 18:03:10|34782.7|34679.2|34775.8|34662.2|34784.9|34688.9|34761.1|34662.2|40
1649268200000|2022-04-06 18:03:20|34770.9|34669.1|34793.1|34688.1|34798|34688.1|34762.6|34660.2|39
1649268210000|2022-04-06 18:03:30|34795.4|34692.1|34802.3|34695.4|34811.6|34701.5|34794.7|34685.4|40
1649268220000|2022-04-06 18:03:40|34803.1|34695.1|34804.1|34699.4|34809.6|34702.5|34796.2|34689.6|39
1649268230000|2022-04-06 18:03:50|34804.9|34701.9|34815.2|34698.8|34819.3|34703.1|34802.1|34685.6|40
1649268240000|2022-04-06 18:04:00|34815.3|34696.4|34816.3|34701.8|34816.3|34701.8|34803.5|34688.2|38
1649268250000|2022-04-06 18:04:10|34816.4|34702.5|34804.4|34691.7|34822.3|34702.5|34799.3|34688.2|39
1649268260000|2022-04-06 18:04:20|34805.6|34691.3|34799.7|34693.1|34805.6|34698|34797.4|34689|40
1649268270000|2022-04-06 18:04:30|34799.5|34692.6|34807.9|34707.5|34811.1|34711.9|34799.5|34690.5|40
1649268280000|2022-04-06 18:04:40|34810|34708|34821.9|34715.6|34822.4|34723.7|34809.2|34703|40
1649268290000|2022-04-06 18:04:50|34821.4|34715.5|34822.4|34708|34823.1|34725.6|34817.9|34707.8|39
1649268300000|2022-04-06 18:05:00|34822.6|34708.7|34814.6|34714.5|34824.5|34728.8|34808.6|34708.7|39
1649268310000|2022-04-06 18:05:10|34816.7|34715.2|34815.1|34723.9|34819.2|34726.2|34814.5|34713.2|39
1649268320000|2022-04-06 18:05:20|34816.4|34723.7|34814.7|34716.8|34821.1|34725.9|34814.5|34712.6|39
1649268330000|2022-04-06 18:05:30|34815.2|34719|34825.4|34730.3|34832.5|34739.7|34815.2|34719|39
1649268340000|2022-04-06 18:05:40|34826.4|34731.8|34830.3|34723.8|34830.3|34738.3|34822.8|34721.4|39
1649268350000|2022-04-06 18:05:50|34833.1|34728.1|34830.1|34727.3|34833.2|34733.9|34825.6|34719.5|40
1649268360000|2022-04-06 18:06:00|34830.6|34727.8|34835.3|34735.1|34839.6|34749.6|34829.4|34727.8|37
1649268370000|2022-04-06 18:06:10|34834.2|34735.4|34830|34730.2|34836.8|34744.7|34825.8|34719.7|40
1649268380000|2022-04-06 18:06:20|34829.8|34728.4|34840.2|34735.3|34841.9|34741|34828.5|34717|40
1649268390000|2022-04-06 18:06:30|34839.1|34723.5|34836.6|34738.8|34842.7|34745.9|34834.4|34723.1|39
1649268400000|2022-04-06 18:06:40|34836.3|34739.8|34840.6|34739.7|34840.8|34746.8|34836.1|34732.8|36
1649268410000|2022-04-06 18:06:50|34840.5|34739.5|34853.6|34743.6|34854.9|34746.1|34840.5|34731.6|40
1649268420000|2022-04-06 18:07:00|34854.8|34750.2|34853|34743.2|34859.5|34751.5|34853|34740.1|39
1649268430000|2022-04-06 18:07:10|34853.1|34743.4|34868.1|34758.8|34877|34763.9|34853.1|34741.4|39
1649268440000|2022-04-06 18:07:20|34869.6|34758|34875.9|34765.4|34883.8|34772|34868.6|34757.2|37
1649268450000|2022-04-06 18:07:30|34874.3|34764|34878.5|34767.5|34885|34772|34868.5|34760.3|40
1649268460000|2022-04-06 18:07:40|34878.6|34766.9|34872.2|34759.4|34878.6|34770.9|34867|34757.4|40
1649268470000|2022-04-06 18:07:50|34873|34758.8|34870.7|34759.2|34874.4|34761.3|34867.4|34755.7|38
1649268480000|2022-04-06 18:08:00|34862.2|34761.3|34876.4|34760|34876.4|34764.9|34857.2|34751.8|40
1649268490000|2022-04-06 18:08:10|34874.3|34759.7|34869.3|34758.6|34877.6|34761|34869.3|34753.8|39
1649268500000|2022-04-06 18:08:20|34871.2|34759.2|34871.7|34762.8|34874|34767.4|34863.1|34756.6|39
1649268510000|2022-04-06 18:08:30|34872.7|34762.7|34847.8|34750.3|34873.3|34765.9|34847.8|34746.7|34
1649268520000|2022-04-06 18:08:40|34848.7|34756.1|34864.5|34754|34874.6|34757.3|34848.7|34750.5|39
1649268530000|2022-04-06 18:08:50|34864.1|34753.5|34859.3|34750.7|34866.1|34755.4|34856.4|34744.9|34
1649268540000|2022-04-06 18:09:00|34859.4|34749|34858.3|34745.6|34861.7|34752.1|34850.3|34741.9|40
1649268550000|2022-04-06 18:09:10|34856.8|34746.9|34870.7|34755.6|34872.8|34756.6|34852|34743.5|39
1649268560000|2022-04-06 18:09:20|34871.2|34756|34876.3|34770.2|34883.6|34774.3|34868.1|34756|40
1649268570000|2022-04-06 18:09:30|34876.2|34767|34879.6|34764.3|34880.7|34771.2|34869.2|34758.9|39
1649268580000|2022-04-06 18:09:40|34880.3|34765.9|34874.4|34769.1|34880.7|34769.1|34871.8|34758.5|38
1649268590000|2022-04-06 18:09:50|34874.3|34768.9|34854.4|34767.9|34876.1|34773.7|34854|34761.6|38
1649268600000|2022-04-06 18:10:00|34854.3|34768.9|34879.4|34773.1|34886.6|34780.7|34854.3|34767.3|38
1649268610000|2022-04-06 18:10:10|34879.8|34774.9|34872.1|34769.5|34882.7|34776.1|34871.9|34769.3|37
1649268620000|2022-04-06 18:10:20|34874|34768.4|34879.5|34771.6|34880.3|34775.2|34874|34768.4|38
1649268630000|2022-04-06 18:10:30|34879.3|34771.9|34861.7|34770.7|34879.8|34774.1|34861.1|34767.8|40
1649268640000|2022-04-06 18:10:40|34862.1|34771.6|34865|34772.1|34872.2|34777.7|34858.4|34766.6|34
1649268650000|2022-04-06 18:10:50|34863.7|34771.7|34863.5|34768.3|34866.3|34778.8|34855.5|34762.1|38
1649268660000|2022-04-06 18:11:00|34879.5|34774.8|34885.5|34777.4|34893.2|34783.3|34877.1|34770.5|39
1649268670000|2022-04-06 18:11:10|34885|34777.5|34891.8|34785.3|34893.3|34789.3|34885|34777.5|39
1649268680000|2022-04-06 18:11:20|34892.2|34786.1|34887.4|34785.2|34897.3|34791.3|34886.2|34782.4|40
1649268690000|2022-04-06 18:11:30|34887.8|34785.7|34884.1|34775.1|34895|34788|34877.8|34769.2|38
1649268700000|2022-04-06 18:11:40|34884.3|34775.5|34884.1|34775.5|34888|34781.5|34876.9|34767.6|38
1649268710000|2022-04-06 18:11:50|34883.3|34775.9|34884.6|34778.7|34886.2|34780.3|34882.6|34774.9|32
1649268720000|2022-04-06 18:12:00|34885.4|34778.2|34885.2|34783.6|34889.6|34784.5|34883.6|34772.1|35
1649268730000|2022-04-06 18:12:10|34885.8|34782.5|34886.1|34777.8|34889.9|34782.5|34884.2|34777.8|36
1649268740000|2022-04-06 18:12:20|34883.8|34781.4|34890.6|34774.1|34894.1|34781.5|34879.4|34768.6|38
1649268750000|2022-04-06 18:12:30|34893.5|34773.4|34890.3|34780.2|34895|34783.6|34888.1|34772.8|34
1649268760000|2022-04-06 18:12:40|34895.4|34782.3|34892|34780.9|34900.9|34815|34887.5|34767.5|37
1649268770000|2022-04-06 18:12:50|34894.8|34779.6|34892.9|34781.4|34895.1|34782.9|34890|34777.4|35
1649268780000|2022-04-06 18:13:00|34893.1|34781.6|34909|34806.3|34910.6|34810.8|34889|34781.6|39
1649268790000|2022-04-06 18:13:10|34909.5|34806.8|34898.2|34802.2|34909.5|34816.5|34890.8|34802.2|37
1649268800000|2022-04-06 18:13:20|34895.5|34803.3|34895.7|34805.6|34901.5|34809.5|34892.9|34800.8|33
1649268810000|2022-04-06 18:13:30|34895.9|34804|34898.6|34824.3|34898.6|34827.1|34894.2|34804|32
1649268820000|2022-04-06 18:13:40|34898.4|34824.6|34898.2|34817.9|34901.7|34825.1|34890.2|34815.6|34
1649268830000|2022-04-06 18:13:50|34891.8|34827.3|34893.8|34809.3|34896.8|34827.3|34887.2|34804.7|36
1649268840000|2022-04-06 18:14:00|34895.6|34805.9|34890.7|34804.6|34896|34811.7|34888.1|34804.3|31
1649268850000|2022-04-06 18:14:10|34891.9|34803.2|34890.1|34804.6|34892.3|34807.2|34888.3|34802.3|25
1649268860000|2022-04-06 18:14:20|34888.1|34807.3|34891.5|34825.3|34893.6|34825.3|34877.5|34801.8|30
1649268870000|2022-04-06 18:14:30|34894.8|34826.3|34891.5|34828.9|34899.7|34834.8|34884.8|34821.5|35
1649268880000|2022-04-06 18:14:40|34892.1|34829|34889.7|34805.9|34894.9|34832|34882|34804.2|31
1649268890000|2022-04-06 18:14:50|34889.5|34806.3|34888.3|34806.2|34890.5|34811|34884.6|34805|36
1649268900000|2022-04-06 18:15:00|34887.4|34805.8|34894.9|34794.3|34894.9|34809.2|34883.1|34794.3|38
1649268910000|2022-04-06 18:15:10|34892.6|34796.2|34894.1|34795.1|34894.8|34806.1|34885.5|34794.8|37
1649268920000|2022-04-06 18:15:20|34894.3|34796.3|34893.5|34797.4|34895.1|34803.9|34887.8|34795.1|31
1649268930000|2022-04-06 18:15:30|34891.9|34801.1|34896.1|34807.4|34896.1|34810.3|34889.7|34795.7|37
1649268940000|2022-04-06 18:15:40|34901.1|34801.9|34899|34810.6|34906.2|34812.4|34896.5|34795.8|37
1649268950000|2022-04-06 18:15:50|34899.2|34810.1|34899.8|34804.4|34901.3|34814.2|34898|34803.9|38
1649268960000|2022-04-06 18:16:00|34901.2|34804.8|34880.3|34811.2|34901.5|34820.7|34880.3|34804.1|36
1649268970000|2022-04-06 18:16:10|34880.5|34811|34880.8|34811.7|34881|34811.9|34879.9|34809.9|23
1649268980000|2022-04-06 18:16:20|34880.7|34811.6|34904.9|34818.2|34908.6|34829.5|34871.2|34811.3|30
1649268990000|2022-04-06 18:16:30|34906.2|34813.3|34914.2|34834.4|34921.1|34841.4|34904.8|34809.1|39
1649269000000|2022-04-06 18:16:40|34907.2|34837.4|34908|34828.8|34920.4|34849.3|34895.1|34824.7|36
1649269010000|2022-04-06 18:16:50|34909.4|34831.7|34915.3|34851.8|34920.1|34858.8|34904.5|34831.7|36
1649269020000|2022-04-06 18:17:00|34907.8|34857.8|34920|34854.8|34926.6|34860.9|34907.8|34847.7|36
1649269030000|2022-04-06 18:17:10|34916.6|34853.5|34921.9|34859.6|34925.2|34866.9|34912.9|34849.6|37
1649269040000|2022-04-06 18:17:20|34922.9|34850|34921|34854.6|34923.1|34864.2|34911.4|34849.3|35
1649269050000|2022-04-06 18:17:30|34921.3|34854.5|34919|34856|34931.9|34869|34911.6|34846.7|37
1649269060000|2022-04-06 18:17:40|34910.3|34860.3|34911.5|34861.5|34921.5|34864.1|34909|34844.7|35
1649269070000|2022-04-06 18:17:50|34911.2|34861.2|34904.3|34854.3|34915.7|34862.4|34903|34848|31
1649269080000|2022-04-06 18:18:00|34909.2|34841|34919.5|34840.3|34919.5|34855.1|34899.9|34837.1|36
1649269090000|2022-04-06 18:18:10|34919.1|34842.7|34914|34816|34920.2|34847.2|34910.4|34815|39
1649269100000|2022-04-06 18:18:20|34915.3|34814|34918.2|34829|34918.3|34832.4|34913.6|34814|38
1649269110000|2022-04-06 18:18:30|34918.1|34828.8|34909.9|34820.8|34918.1|34829.4|34909.2|34813.3|35
1649269120000|2022-04-06 18:18:40|34908.8|34816.4|34914.2|34819.7|34916.7|34829|34908.8|34809.8|38
1649269130000|2022-04-06 18:18:50|34914.5|34820.7|34912.6|34825.1|34916|34830.1|34911.4|34820.7|34
1649269140000|2022-04-06 18:19:00|34913.3|34823.8|34896.4|34829.5|34915|34830.4|34896|34821.3|39
1649269150000|2022-04-06 18:19:10|34896.1|34829.4|34898.5|34831.4|34901.3|34837.4|34893.1|34824.3|25
1649269160000|2022-04-06 18:19:20|34899.4|34832.1|34897.9|34831.2|34899.6|34832.7|34897.8|34830.7|22
1649269170000|2022-04-06 18:19:30|34899|34835.6|34891|34820.8|34899.4|34844.4|34889.3|34818.5|25
1649269180000|2022-04-06 18:19:40|34891.3|34822|34906.1|34819.8|34908.7|34844.2|34884.7|34808.8|32
1649269190000|2022-04-06 18:19:50|34907.6|34819.6|34905.1|34811.3|34910.5|34819.6|34904|34809.4|34
1649269200000|2022-04-06 18:20:00|34905.4|34809.9|34903.6|34811|34905.6|34820.3|34895.1|34806.1|34
1649269210000|2022-04-06 18:20:10|34902.8|34816.1|34906.1|34815.5|34911.3|34827.4|34902.5|34811.2|36
1649269220000|2022-04-06 18:20:20|34907|34816|34906.5|34817.2|34908.1|34819.3|34902.4|34815.8|35
1649269230000|2022-04-06 18:20:30|34907.7|34815.7|34903|34813.9|34907.7|34821.5|34902.2|34813.9|35
1649269240000|2022-04-06 18:20:40|34902.7|34810.8|34891.3|34820.2|34903.1|34822.2|34881.1|34809|32
1649269250000|2022-04-06 18:20:50|34891.2|34813.8|34891.1|34819.1|34891.9|34821|34890.1|34810|34
1649269260000|2022-04-06 18:21:00|34908.8|34811.3|34904.4|34813.8|34910.6|34827.2|34900.9|34803.4|36
1649269270000|2022-04-06 18:21:10|34904.2|34805.4|34899|34807.1|34905.5|34823.4|34895.4|34803.7|33
1649269280000|2022-04-06 18:21:20|34899.5|34806|34893.4|34791.9|34899.5|34813.5|34888.7|34790.7|36
1649269290000|2022-04-06 18:21:30|34893.7|34792.4|34886.3|34797.3|34893.7|34806.1|34878.4|34785.4|39
1649269300000|2022-04-06 18:21:40|34886.1|34797.5|34889.3|34794.2|34892|34813.6|34886.1|34794|38
1649269310000|2022-04-06 18:21:50|34886.4|34810|34894.3|34814.7|34894.7|34816.7|34886.4|34795.5|35
1649269320000|2022-04-06 18:22:00|34895.7|34811.3|34893.3|34807.5|34896|34812.5|34889.1|34793.9|36
1649269330000|2022-04-06 18:22:10|34892.1|34806.9|34894.5|34812.2|34894.9|34816|34891.2|34797.5|37
1649269340000|2022-04-06 18:22:20|34895.5|34812.8|34898.4|34809.6|34901.3|34819.5|34894.2|34804.2|31
1649269350000|2022-04-06 18:22:30|34899.1|34809.8|34900.8|34812.3|34902.8|34814.4|34899|34800.9|38
1649269360000|2022-04-06 18:22:40|34900.7|34812|34903.2|34810.1|34903.2|34812|34899.3|34807.4|37
1649269370000|2022-04-06 18:22:50|34902.5|34810.4|34902.1|34806.2|34903.1|34820.8|34895.2|34795.7|39
1649269380000|2022-04-06 18:23:00|34901.7|34808.3|34908.1|34808.5|34910.1|34816|34899.1|34807.6|39
1649269390000|2022-04-06 18:23:10|34908.4|34809.4|34896.6|34812.4|34910.3|34817|34889.9|34804.9|37
1649269400000|2022-04-06 18:23:20|34894.6|34813|34899.4|34809.1|34900.9|34818|34894.6|34807.4|37
1649269410000|2022-04-06 18:23:30|34899.6|34810.1|34898.9|34805|34900.9|34812.9|34894.3|34802.4|35
1649269420000|2022-04-06 18:23:40|34898.1|34804.2|34894.3|34805.1|34899.3|34808|34890.6|34801.3|37
1649269430000|2022-04-06 18:23:50|34895.9|34802.6|34889.8|34798.9|34895.9|34814.8|34887.6|34798.9|38
1649269440000|2022-04-06 18:24:00|34889.7|34796.4|34887.5|34809.9|34889.7|34809.9|34886.2|34796.4|36
1649269450000|2022-04-06 18:24:10|34887.8|34799|34891.2|34816.4|34892.1|34817.2|34887.8|34799|33
1649269460000|2022-04-06 18:24:20|34891.8|34807.7|34893.3|34808.5|34894.1|34815.2|34890.8|34799.9|33
1649269470000|2022-04-06 18:24:30|34891.4|34804.9|34890|34801.7|34892.4|34811.9|34889.5|34800|29
1649269480000|2022-04-06 18:24:40|34889.9|34802.8|34880.1|34812.9|34892.3|34825.2|34872.4|34800.7|25
1649269490000|2022-04-06 18:24:50|34879.8|34812.4|34901.5|34820.5|34901.6|34826.3|34876.1|34806.9|36
1649269500000|2022-04-06 18:25:00|34903.1|34820.4|34898.9|34810.8|34903.1|34821|34898.3|34810.2|38
1649269510000|2022-04-06 18:25:10|34898.7|34819.4|34901.8|34813.9|34902.2|34822.3|34898.4|34810.2|29
1649269520000|2022-04-06 18:25:20|34901.5|34813.5|34896.6|34816.4|34902.6|34827|34894.7|34809.5|33
1649269530000|2022-04-06 18:25:30|34898|34817.6|34892.4|34813.4|34898|34820.7|34889.5|34804.6|38
1649269540000|2022-04-06 18:25:40|34891.9|34819|34893.3|34809|34900.4|34819|34889.3|34805.9|36
1649269550000|2022-04-06 18:25:50|34893.8|34809.1|34896.8|34815.3|34898|34815.3|34893.8|34806|32
1649269560000|2022-04-06 18:26:00|34898|34814.3|34895.4|34819.7|34904.4|34822.5|34895.4|34811|38
1649269570000|2022-04-06 18:26:10|34896.4|34818.9|34898|34811.1|34898.5|34818.9|34889.5|34804.7|35
1649269580000|2022-04-06 18:26:20|34897.8|34809.8|34893.2|34807.8|34898.8|34827.1|34889.6|34806.3|38
1649269590000|2022-04-06 18:26:30|34892.5|34813.9|34890.8|34815|34894|34822.3|34888.1|34805.1|36
1649269600000|2022-04-06 18:26:40|34891.2|34815.3|34891.5|34815|34896.4|34817|34889.3|34809.8|37
1649269610000|2022-04-06 18:26:50|34893.1|34811|34887.5|34815.9|34893.1|34822.7|34882.6|34811|36
1649269620000|2022-04-06 18:27:00|34889.1|34808.9|34888.9|34808.9|34891.3|34820.8|34878|34800.1|39
1649269630000|2022-04-06 18:27:10|34889.3|34809.7|34890.4|34818|34895.6|34822.3|34883.4|34805.2|40
1649269640000|2022-04-06 18:27:20|34891.4|34816.7|34893.8|34824.9|34897.7|34827.7|34887.5|34809.1|34
1649269650000|2022-04-06 18:27:30|34892.4|34825.1|34902.7|34824|34902.7|34830.3|34892.4|34823.1|33
1649269660000|2022-04-06 18:27:40|34902.2|34823.2|34901.8|34823.9|34903.1|34825.5|34899.6|34815.7|37
1649269670000|2022-04-06 18:27:50|34901|34824.3|34900.9|34831.2|34906.9|34841.7|34889.9|34819.2|34
1649269680000|2022-04-06 18:28:00|34902.2|34831.1|34901.8|34818.9|34907.1|34843.7|34891.6|34818.9|37
1649269690000|2022-04-06 18:28:10|34902.3|34829.8|34897.9|34828.8|34902.3|34837.9|34887.2|34816.4|40
1649269700000|2022-04-06 18:28:20|34899.3|34827.4|34894.2|34828.9|34901.1|34833.2|34893.1|34826.9|36
1649269710000|2022-04-06 18:28:30|34895.8|34827.5|34893.8|34803.2|34896.1|34828.8|34877.2|34803.2|36
1649269720000|2022-04-06 18:28:40|34894.5|34804.1|34888.9|34809|34894.5|34839.1|34859.1|34804.1|36
1649269730000|2022-04-06 18:28:50|34889.4|34808|34896.1|34814.7|34896.1|34828.5|34875.8|34805.5|37
1649269740000|2022-04-06 18:29:00|34894.8|34815.7|34892.8|34811.1|34895.9|34833.3|34881.7|34810.4|37
1649269750000|2022-04-06 18:29:10|34892.2|34811.8|34890|34824.7|34892.4|34833|34881.2|34811.8|36
1649269760000|2022-04-06 18:29:20|34890.2|34824.6|34893|34822.1|34894.8|34833|34882.9|34822.1|31
1649269770000|2022-04-06 18:29:30|34893.8|34821.9|34887|34822|34894.1|34830.4|34878.7|34813|35
1649269780000|2022-04-06 18:29:40|34887.1|34822.2|34855.9|34835.9|34889.6|34836.4|34855.3|34812.9|32
1649269790000|2022-04-06 18:29:50|34855.4|34835.4|34893.4|34823.6|34895.4|34849.1|34855.4|34817|32
1649269800000|2022-04-06 18:30:00|34892.5|34823.5|34891.3|34818.6|34893.4|34837.1|34882.3|34818.6|39
1649269810000|2022-04-06 18:30:10|34891.1|34818.2|34889.7|34811.3|34904.8|34831.6|34881.6|34807.8|36
1649269820000|2022-04-06 18:30:20|34889|34811.9|34894.8|34803.7|34895.5|34813|34889|34803.2|33
1649269830000|2022-04-06 18:30:30|34895.1|34813|34897|34814.2|34899.4|34818.9|34891.9|34800.3|32
1649269840000|2022-04-06 18:30:40|34900.8|34813.1|34897.1|34819.2|34902.4|34821.5|34887.3|34806.8|37
1649269850000|2022-04-06 18:30:50|34896.7|34818.8|34897.7|34814.7|34899.8|34826|34894.1|34812.3|33
1649269860000|2022-04-06 18:31:00|34896.5|34815.5|34891.4|34799|34901.5|34824.4|34871.6|34797.8|38
1649269870000|2022-04-06 18:31:10|34891.6|34796.6|34881.2|34806.3|34892.1|34819.9|34877.9|34793.8|37
1649269880000|2022-04-06 18:31:20|34882.1|34806|34884.2|34801.1|34886.1|34818.1|34879|34801.1|35
1649269890000|2022-04-06 18:31:30|34883.4|34804.2|34882.1|34814|34883.4|34815.5|34878.1|34798.5|35
1649269900000|2022-04-06 18:31:40|34882.3|34802.4|34856.5|34806.5|34882.3|34814.5|34855.5|34802.1|33
1649269910000|2022-04-06 18:31:50|34855.9|34805.9|34845.7|34825.7|34855.9|34828.2|34840.5|34805.9|33
1649269920000|2022-04-06 18:32:00|34841.6|34821.6|34872.1|34802.3|34874.8|34834.3|34841.6|34795.6|38
1649269930000|2022-04-06 18:32:10|34865.9|34815.9|34874.4|34807.2|34874.4|34815.9|34865.9|34792.4|37
1649269940000|2022-04-06 18:32:20|34873.3|34807.1|34869|34801|34873.3|34807.3|34863.6|34793.6|35
1649269950000|2022-04-06 18:32:30|34866.7|34799.4|34859.5|34792.8|34867.9|34801.8|34851.8|34780|38
1649269960000|2022-04-06 18:32:40|34852.7|34802.7|34848.2|34798.2|34861.3|34802.7|34848.2|34784.7|38
1649269970000|2022-04-06 18:32:50|34855|34789.7|34851.4|34788.6|34855|34794.5|34844.2|34782.5|36
1649269980000|2022-04-06 18:33:00|34851.7|34788.8|34853.4|34787.4|34853.8|34790.3|34850.1|34785.1|33
1649269990000|2022-04-06 18:33:10|34853.8|34787.3|34851.6|34775.1|34855.3|34805.8|34822.5|34773.6|36
1649270000000|2022-04-06 18:33:20|34850.6|34774.6|34852.5|34778.1|34852.8|34778.5|34848|34772.4|39
1649270010000|2022-04-06 18:33:30|34851.9|34775.4|34853.5|34783.8|34854|34796.7|34842.2|34775.4|34
1649270020000|2022-04-06 18:33:40|34852.6|34781.8|34845.8|34770.7|34854.7|34795.9|34839.6|34770.7|32
1649270030000|2022-04-06 18:33:50|34849.8|34770.2|34837.1|34765.8|34850.6|34789.4|34827.9|34765.5|38
1649270040000|2022-04-06 18:34:00|34836.8|34766.7|34833.4|34770.8|34840.1|34778.8|34827.9|34760.6|37
1649270050000|2022-04-06 18:34:10|34827.8|34777.8|34846.7|34775.3|34846.7|34787|34827.8|34771.6|37
1649270060000|2022-04-06 18:34:20|34845.5|34779.6|34846.1|34772.5|34847.3|34779.8|34842.7|34772.5|34
1649270070000|2022-04-06 18:34:30|34846.2|34772.9|34851.8|34774.3|34851.8|34786.1|34836.1|34768|36
1649270080000|2022-04-06 18:34:40|34850.8|34771|34857|34779.7|34857|34788|34846.9|34767.7|37
1649270090000|2022-04-06 18:34:50|34856.1|34778.9|34857.1|34785.3|34858.2|34787.4|34851.9|34775.5|36
1649270100000|2022-04-06 18:35:00|34857.6|34784.4|34861.2|34784.4|34863.7|34787.7|34854.2|34775.5|38
1649270110000|2022-04-06 18:35:10|34861.7|34785.9|34860.2|34785.5|34861.7|34789.4|34854.8|34780.1|35
1649270120000|2022-04-06 18:35:20|34859.9|34785.2|34856.8|34788|34860.9|34789.8|34853.9|34778.3|37
1649270130000|2022-04-06 18:35:30|34858.9|34787|34858.2|34789.4|34860.9|34791|34856.9|34783.5|33
1649270140000|2022-04-06 18:35:40|34858|34789.6|34866.2|34778.2|34873|34790.8|34858|34778.2|37
1649270150000|2022-04-06 18:35:50|34867.2|34784.9|34873.3|34789.7|34876.1|34796|34864.9|34783.2|31
1649270160000|2022-04-06 18:36:00|34872.8|34788.6|34874|34800.5|34876.5|34804.7|34867.3|34786.6|40
1649270170000|2022-04-06 18:36:10|34874.3|34800.8|34880.5|34806.9|34881.6|34808.2|34871.3|34797.5|39
1649270180000|2022-04-06 18:36:20|34880.4|34806|34883.3|34801.7|34886.1|34810.6|34878.1|34796|37
1649270190000|2022-04-06 18:36:30|34884.1|34799.8|34877.1|34801|34884.1|34808.1|34875.5|34799.8|38
1649270200000|2022-04-06 18:36:40|34877.5|34801.7|34879.7|34804.5|34880.8|34809.9|34873.9|34797.1|38
1649270210000|2022-04-06 18:36:50|34880|34805.5|34883|34801.6|34885.8|34812.1|34876.4|34801.6|34
1649270220000|2022-04-06 18:37:00|34883.5|34801.4|34881.3|34808.6|34888.3|34824|34873|34797.4|38
1649270230000|2022-04-06 18:37:10|34883.1|34807.6|34884.3|34814.7|34893|34817.5|34882|34800.8|31
1649270240000|2022-04-06 18:37:20|34882.8|34816.5|34880.4|34813.3|34884.8|34816.5|34878.9|34808|37
1649270250000|2022-04-06 18:37:30|34880.6|34815.1|34888.9|34817.2|34889.8|34819|34880.6|34812.2|36
1649270260000|2022-04-06 18:37:40|34889.6|34817.7|34895.8|34815.1|34899.8|34823.4|34888.7|34811.7|38
1649270270000|2022-04-06 18:37:50|34896.3|34815|34892.8|34812.6|34898|34827.3|34888.4|34809.2|36
1649270280000|2022-04-06 18:38:00|34894.9|34812|34883.1|34809.1|34894.9|34819.7|34881.6|34804|38
1649270290000|2022-04-06 18:38:10|34884|34809.9|34879|34805.6|34886.2|34817.1|34871.5|34792.6|39
1649270300000|2022-04-06 18:38:20|34878.3|34803.9|34888.2|34817.2|34890.9|34819.2|34877|34800.5|37
1649270310000|2022-04-06 18:38:30|34890.1|34816.3|34885.5|34812.5|34891|34818.4|34885|34811.4|38
1649270320000|2022-04-06 18:38:40|34885.4|34813.3|34886.8|34812.5|34890.9|34818.7|34882.6|34808.6|39
1649270330000|2022-04-06 18:38:50|34887.7|34813.2|34887.2|34815.7|34889.8|34818.9|34884.4|34810.6|38
1649270340000|2022-04-06 18:39:00|34888.2|34815.4|34889.9|34816.4|34895.1|34821.4|34884.7|34813.7|37
1649270350000|2022-04-06 18:39:10|34890.8|34814.4|34883.6|34808.9|34891.3|34817.8|34881.4|34802.7|39
1649270360000|2022-04-06 18:39:20|34884|34809.7|34884.2|34813.3|34885.8|34815.3|34883|34806.3|36
1649270370000|2022-04-06 18:39:30|34885.2|34811.7|34885.6|34811.6|34886.3|34816.1|34882.9|34809.8|36
1649270380000|2022-04-06 18:39:40|34885.2|34810.4|34849.1|34829.1|34885.9|34832.2|34847.7|34803.8|34
1649270390000|2022-04-06 18:39:50|34852.4|34832.4|34892.4|34823.2|34896.1|34835.7|34849.9|34808|32
1649270400000|2022-04-06 18:40:00|34885.7|34819.3|34889|34815|34891.1|34820.8|34884.9|34813|38
1649270410000|2022-04-06 18:40:10|34887.7|34810.7|34884.6|34818.1|34891.5|34818.9|34884.5|34805.3|36
1649270420000|2022-04-06 18:40:20|34885.8|34815.8|34891.5|34815.4|34893.2|34821.3|34883.4|34813.5|40
1649270430000|2022-04-06 18:40:30|34891.4|34816.4|34875.6|34825.6|34891.8|34825.6|34875.6|34801.8|39
1649270440000|2022-04-06 18:40:40|34884.8|34814.7|34884.5|34813|34885.7|34814.7|34881|34806.5|35
1649270450000|2022-04-06 18:40:50|34884.3|34812.6|34882.1|34809.3|34886.2|34812.9|34880.5|34806.4|38
1649270460000|2022-04-06 18:41:00|34882.2|34807.7|34850.9|34830.9|34883.3|34830.9|34847.7|34800.4|32
1649270470000|2022-04-06 18:41:10|34849.8|34829.8|34870.2|34803.3|34870.6|34829.8|34848.3|34800.5|30
1649270480000|2022-04-06 18:41:20|34868.6|34803.4|34883.4|34810.7|34892.8|34832.4|34849.9|34800.7|30
1649270490000|2022-04-06 18:41:30|34885.7|34811.3|34881.4|34810.2|34887.6|34813.3|34879.5|34807|33
1649270500000|2022-04-06 18:41:40|34880.8|34812.1|34883.9|34808.6|34884.7|34812.1|34879.3|34806.4|32
1649270510000|2022-04-06 18:41:50|34883.8|34808.7|34886.2|34813.6|34886.7|34816.1|34878.9|34802.6|35
1649270520000|2022-04-06 18:42:00|34886.1|34814.6|34886.8|34812.1|34891.6|34819.2|34884.1|34808.6|37
1649270530000|2022-04-06 18:42:10|34887.1|34811.5|34890.6|34818.9|34890.6|34822.4|34887.1|34811.5|35
1649270540000|2022-04-06 18:42:20|34890.4|34820.3|34888.2|34816.3|34891.8|34820.3|34887.5|34814.5|25
1649270550000|2022-04-06 18:42:30|34873.8|34823.8|34871.8|34821.8|34873.8|34823.8|34870.7|34820.7|26
1649270560000|2022-04-06 18:42:40|34872.1|34822.1|34891.3|34809.4|34893.4|34826.9|34872.1|34807.3|34
1649270570000|2022-04-06 18:42:50|34892.6|34808.7|34889.8|34806.9|34892.6|34818.4|34886.7|34805.7|32
1649270580000|2022-04-06 18:43:00|34890.8|34806.5|34894|34814.3|34894|34823.4|34889.1|34805.9|36
1649270590000|2022-04-06 18:43:10|34895.9|34812.1|34894.7|34811.6|34896.8|34814.1|34893.5|34809.3|38
1649270600000|2022-04-06 18:43:20|34894.6|34812|34884.8|34818.8|34895.8|34820.3|34884.8|34811.3|35
1649270610000|2022-04-06 18:43:30|34884.9|34819.8|34885.7|34810.8|34892.5|34819.8|34878.9|34805.7|37
1649270620000|2022-04-06 18:43:40|34884.5|34808.9|34885.8|34808.8|34886.4|34818|34879.9|34808.4|34
1649270630000|2022-04-06 18:43:50|34886.4|34810|34885.4|34808.3|34887.5|34810.8|34885.1|34808.2|35
1649270640000|2022-04-06 18:44:00|34885.1|34814.1|34874|34799.6|34888.1|34822|34869.4|34797.3|35
1649270650000|2022-04-06 18:44:10|34878.6|34794.8|34876.5|34800|34878.6|34805.9|34870.5|34794.1|39
1649270660000|2022-04-06 18:44:20|34874.1|34798.3|34871.4|34800|34878.3|34807.6|34871.4|34798.1|36
1649270670000|2022-04-06 18:44:30|34872|34800.5|34875.6|34806.6|34875.6|34806.6|34871.5|34796.4|29
1649270680000|2022-04-06 18:44:40|34875.9|34806.1|34879.9|34806.3|34883.6|34812.4|34865|34795.8|35
1649270690000|2022-04-06 18:44:50|34881.1|34807.4|34880.3|34807.5|34882.9|34810.2|34877|34797.3|36
1649270700000|2022-04-06 18:45:00|34881.1|34805.7|34880.1|34802.6|34883.4|34806.2|34878.8|34796.6|35
1649270710000|2022-04-06 18:45:10|34880.8|34802|34874.8|34798.2|34880.8|34805.5|34871.2|34787.5|37
1649270720000|2022-04-06 18:45:20|34874.2|34789.1|34877.1|34788.9|34882.1|34798.3|34872.5|34786.8|34
1649270730000|2022-04-06 18:45:30|34878|34788.4|34871.4|34793.1|34879.4|34800.8|34869.2|34784|37
1649270740000|2022-04-06 18:45:40|34873.8|34792.5|34872.7|34790.8|34876.6|34800.2|34871.5|34789.4|33
1649270750000|2022-04-06 18:45:50|34874.3|34791.6|34871.5|34794|34876.1|34804.2|34871.4|34791.6|30
1649270760000|2022-04-06 18:46:00|34869.7|34800.6|34858.3|34783.9|34871.6|34801.1|34857.5|34783.5|37
1649270770000|2022-04-06 18:46:10|34868.6|34783.7|34869.5|34797.5|34869.6|34807.7|34854.7|34783.2|28
1649270780000|2022-04-06 18:46:20|34872.1|34808.5|34875.5|34803.3|34882|34808.5|34872.1|34799.9|37
1649270790000|2022-04-06 18:46:30|34875|34803.2|34874.9|34798.3|34877.9|34803.3|34870.5|34787.2|37
1649270800000|2022-04-06 18:46:40|34874.6|34796.1|34871.7|34787.8|34875.8|34799.5|34870.2|34784.3|36
1649270810000|2022-04-06 18:46:50|34871.5|34787.5|34865.8|34791.1|34871.9|34796.8|34865.8|34787|35
1649270820000|2022-04-06 18:47:00|34864.4|34795.1|34870.4|34785.1|34873.1|34797.3|34861.4|34784.3|34
1649270830000|2022-04-06 18:47:10|34872.7|34787.2|34864.2|34786.2|34872.7|34792.9|34860.3|34782.1|29
1649270840000|2022-04-06 18:47:20|34864.8|34785.1|34860.3|34782.2|34864.8|34788.3|34857.8|34781.8|33
1649270850000|2022-04-06 18:47:30|34859.6|34782.3|34863.5|34776.4|34863.6|34790.1|34852.3|34770.8|33
1649270860000|2022-04-06 18:47:40|34864.6|34793.6|34861.1|34790.4|34864.6|34793.6|34856.8|34783.1|28
1649270870000|2022-04-06 18:47:50|34860.7|34790.2|34869.6|34784|34871.5|34795.2|34860.7|34779.5|39
1649270880000|2022-04-06 18:48:00|34869.8|34783|34868.3|34795.2|34871.2|34797|34863.6|34781.3|34
1649270890000|2022-04-06 18:48:10|34868.8|34794.1|34872.2|34793.6|34875.4|34799.1|34868.3|34793.6|35
1649270900000|2022-04-06 18:48:20|34872.6|34794.1|34864.1|34787.6|34874.3|34799|34859.3|34780.5|38
1649270910000|2022-04-06 18:48:30|34864.5|34786.3|34866|34789.3|34866.8|34793.4|34861.9|34777.7|38
1649270920000|2022-04-06 18:48:40|34866.1|34785.4|34869.4|34798.1|34870.2|34798.1|34864.6|34783.6|39
1649270930000|2022-04-06 18:48:50|34869|34796.3|34867.8|34790.2|34874.8|34796.3|34863.5|34782.5|36
1649270940000|2022-04-06 18:49:00|34868.3|34783.1|34871.4|34785.4|34871.4|34785.4|34867.5|34780.5|36
1649270950000|2022-04-06 18:49:10|34870.7|34798|34868.6|34792.4|34870.7|34798.5|34866.3|34792.1|30
1649270960000|2022-04-06 18:49:20|34867.3|34791.3|34867.8|34795.9|34868.2|34798.2|34863.6|34791.3|31
1649270970000|2022-04-06 18:49:30|34847.4|34784.3|34872.4|34799.2|34872.4|34802.4|34841.3|34784.2|32
1649270980000|2022-04-06 18:49:40|34872.8|34797.3|34871.4|34795.9|34875.1|34798.6|34869.8|34794.8|29
1649270990000|2022-04-06 18:49:50|34872.2|34796.2|34869.3|34795.5|34873.1|34799.6|34867|34795.1|28
1649271000000|2022-04-06 18:50:00|34868.4|34795|34868.1|34795.4|34870.7|34799.5|34860.2|34781.7|37
1649271010000|2022-04-06 18:50:10|34867.8|34793.5|34871.6|34797.6|34875.2|34802.4|34867.8|34787.4|35
1649271020000|2022-04-06 18:50:20|34871.8|34799.2|34872.5|34800.8|34873.2|34800.8|34867.4|34797.4|27
1649271030000|2022-04-06 18:50:30|34872.3|34789.1|34873.2|34799.8|34875.2|34804.5|34870.3|34786.5|36
1649271040000|2022-04-06 18:50:40|34873.8|34799.9|34880.8|34795.8|34881.9|34807.7|34871.3|34795.1|34
1649271050000|2022-04-06 18:50:50|34881.1|34795.3|34879.7|34796.6|34881.1|34796.7|34876.9|34794|33
1649271060000|2022-04-06 18:51:00|34879.4|34795.2|34873.8|34792.3|34880|34808.5|34868|34790.9|37
1649271070000|2022-04-06 18:51:10|34869.9|34802.5|34872|34801.3|34874.9|34804.4|34869.5|34798|35
1649271080000|2022-04-06 18:51:20|34870.9|34804.6|34872.3|34805.6|34874.6|34807.5|34870.9|34800.9|33
1649271090000|2022-04-06 18:51:30|34873.5|34803.4|34847.3|34797.3|34874.3|34807.4|34845.8|34795.8|31
1649271100000|2022-04-06 18:51:40|34846.6|34796.6|34877.5|34795.7|34880.4|34812.7|34845.4|34795.4|30
1649271110000|2022-04-06 18:51:50|34879.1|34794.1|34872.8|34794.6|34879.1|34807.8|34872.3|34792|38
1649271120000|2022-04-06 18:52:00|34874.7|34794.8|34873.4|34801.4|34875.4|34808.3|34871.1|34792.8|37
1649271130000|2022-04-06 18:52:10|34873.6|34801.9|34870.1|34805|34875.1|34806.8|34869.4|34800.2|29
1649271140000|2022-04-06 18:52:20|34870|34804.6|34833.3|34813.3|34872.9|34821|34832.7|34803.4|21
1649271150000|2022-04-06 18:52:30|34833.4|34813.4|34866.6|34794.5|34873.1|34818|34829.8|34792.6|29
1649271160000|2022-04-06 18:52:40|34871.5|34793.4|34867.4|34797.4|34872.6|34808.8|34858.6|34793.4|32
1649271170000|2022-04-06 18:52:50|34867.7|34797.3|34865.7|34787.4|34868|34810|34853.8|34787.2|33
1649271180000|2022-04-06 18:53:00|34865|34788.4|34862.9|34788.2|34867.5|34789|34861.9|34787.2|35
1649271190000|2022-04-06 18:53:10|34862.4|34788|34863.1|34793.3|34863.1|34803.2|34853.2|34787.6|33
1649271200000|2022-04-06 18:53:20|34862.5|34792.9|34862.4|34793.4|34863.6|34805.8|34855.2|34792.9|29
1649271210000|2022-04-06 18:53:30|34853.5|34793.3|34830.7|34810.7|34862.4|34818.6|34821.7|34793.3|25
1649271220000|2022-04-06 18:53:40|34846.9|34784|34857.8|34807.8|34868.9|34807.9|34823.6|34784|28
1649271230000|2022-04-06 18:53:50|34865.6|34800.5|34864.9|34796.3|34865.8|34806.6|34856.3|34796.2|31
1649271240000|2022-04-06 18:54:00|34864.4|34796.2|34866.1|34801.2|34866.1|34808.5|34858.3|34796.1|25
1649271250000|2022-04-06 18:54:10|34865.2|34800.9|34865.6|34801.4|34874.6|34823.6|34833.3|34792.5|34
1649271260000|2022-04-06 18:54:20|34866.3|34801.9|34860.5|34793.9|34871.9|34805.3|34855|34788|31
1649271270000|2022-04-06 18:54:30|34860.6|34792.5|34856.1|34787.3|34860.6|34801.3|34848.9|34784.4|36
1649271280000|2022-04-06 18:54:40|34845|34795|34852.2|34778.9|34862.1|34795|34845|34777|37
1649271290000|2022-04-06 18:54:50|34852|34779|34854.4|34785.4|34855.9|34796.5|34846.1|34778.7|35
1649271300000|2022-04-06 18:55:00|34854.2|34785.3|34855.8|34788.4|34855.8|34797.5|34845.2|34779.5|29
1649271310000|2022-04-06 18:55:10|34856.3|34786.7|34854|34778.7|34856.4|34793.5|34839.7|34773.8|35
1649271320000|2022-04-06 18:55:20|34855.8|34777.9|34845.7|34795.7|34855.8|34796.9|34844.5|34777|31
1649271330000|2022-04-06 18:55:30|34852.8|34788.9|34853.1|34788.9|34857.9|34797.6|34844.4|34787.3|33
1649271340000|2022-04-06 18:55:40|34846.8|34796.8|34855.6|34791.3|34856.9|34799.8|34844.8|34782|29
1649271350000|2022-04-06 18:55:50|34855.4|34791.5|34847.8|34797.8|34858.5|34797.8|34847.8|34789.6|24
1649271360000|2022-04-06 18:56:00|34855.2|34788.4|34856.9|34790.7|34861.6|34800.4|34846.7|34776|35
1649271370000|2022-04-06 18:56:10|34857|34788.9|34856.1|34790.8|34858.6|34799.5|34848.1|34788.9|34
1649271380000|2022-04-06 18:56:20|34857.4|34789|34859.9|34792|34860.9|34803.4|34851|34789|36
1649271390000|2022-04-06 18:56:30|34860|34792.1|34849.9|34799.9|34861.2|34799.9|34849.4|34791.7|25
1649271400000|2022-04-06 18:56:40|34850|34800|34819.7|34799.7|34858.8|34805.3|34819.3|34790.5|32
1649271410000|2022-04-06 18:56:50|34820.6|34800.6|34818.8|34798.8|34829.4|34809.4|34818.7|34798.7|31
1649271420000|2022-04-06 18:57:00|34819|34799|34818|34798|34823.7|34803.7|34815|34795|25
1649271430000|2022-04-06 18:57:10|34823.1|34803.1|34853.1|34784.9|34859.3|34803.1|34823.1|34777.9|34
1649271440000|2022-04-06 18:57:20|34853.2|34791.7|34853.1|34788.8|34853.4|34796.5|34841.7|34782.9|32
1649271450000|2022-04-06 18:57:30|34853.2|34789|34841.8|34791.8|34854.2|34794.6|34841.8|34785.4|28
1649271460000|2022-04-06 18:57:40|34810.6|34790.6|34810.8|34790.8|34817.9|34797.9|34810.3|34790.3|28
1649271470000|2022-04-06 18:57:50|34810.5|34790.5|34820.8|34800.8|34822.1|34802.1|34810.5|34790.5|25
1649271480000|2022-04-06 18:58:00|34820.9|34800.9|34810.8|34790.8|34822.1|34802.1|34809.8|34789.8|27
1649271490000|2022-04-06 18:58:10|34811.2|34791.2|34841.1|34821.1|34866.9|34821.1|34810.3|34778|30
1649271500000|2022-04-06 18:58:20|34865.5|34797.8|34859.6|34795.7|34868.9|34800.9|34859.4|34785.4|24
1649271510000|2022-04-06 18:58:30|34860.7|34794.3|34859.3|34793.3|34863.3|34802.7|34852.7|34791.2|28
1649271520000|2022-04-06 18:58:40|34857.1|34792.8|34849.6|34783.6|34859.6|34795.6|34841.7|34780.2|35
1649271530000|2022-04-06 18:58:50|34849.9|34781.4|34855|34784.7|34855.8|34796.1|34845.8|34780|37
1649271540000|2022-04-06 18:59:00|34854.7|34785.1|34850.4|34785.6|34862|34798.2|34848.2|34781.1|35
1649271550000|2022-04-06 18:59:10|34842|34792|34841.4|34791.4|34856.8|34792|34835.5|34770|37
1649271560000|2022-04-06 18:59:20|34850|34781.1|34844.7|34794.7|34855.4|34794.7|34842.2|34776.6|34
1649271570000|2022-04-06 18:59:30|34850.2|34785.8|34852.7|34787.2|34857.1|34798.1|34845.8|34784.9|34
1649271580000|2022-04-06 18:59:40|34852.4|34787.6|34823.8|34803.8|34855.3|34803.8|34823.8|34780.1|31
1649271590000|2022-04-06 18:59:50|34824.1|34804.1|34851.3|34788.6|34851.7|34805.6|34824.1|34782.1|33
1649271600000|2022-04-06 19:00:00|34845.5|34795.5|34826.1|34806.1|34855.6|34808.8|34823.7|34778.4|35
1649271610000|2022-04-06 19:00:10|34826.6|34806.6|34825.3|34805.3|34827.9|34807.9|34824.7|34804.7|32
1649271620000|2022-04-06 19:00:20|34826.1|34806.1|34824.1|34804.1|34827|34807|34824.1|34804.1|31
1649271630000|2022-04-06 19:00:30|34824.8|34804.8|34825.1|34805.1|34825.4|34805.4|34823.7|34803.7|28
1649271640000|2022-04-06 19:00:40|34824.9|34804.9|34825.6|34805.6|34827.5|34807.5|34824.1|34804.1|30
1649271650000|2022-04-06 19:00:50|34825.5|34805.5|34818.8|34798.8|34847.3|34805.5|34816.2|34777.4|39
1649271660000|2022-04-06 19:01:00|34820|34800|34820.7|34800.7|34821|34801|34818.4|34798.4|33
1649271670000|2022-04-06 19:01:10|34820.2|34800.2|34823.2|34803.2|34846.1|34803.5|34820.2|34782.3|36
1649271680000|2022-04-06 19:01:20|34822.5|34802.5|34822.1|34802.1|34823.5|34803.5|34820.2|34800.2|36
1649271690000|2022-04-06 19:01:30|34821.1|34801.1|34822|34802|34822.8|34802.8|34820.2|34800.2|36
1649271700000|2022-04-06 19:01:40|34820.9|34800.9|34824.9|34804.9|34826.1|34806.1|34820.9|34800.9|38
1649271710000|2022-04-06 19:01:50|34824.4|34804.4|34817.3|34797.3|34841.1|34804.4|34817.3|34778|28
1649271720000|2022-04-06 19:02:00|34817.6|34797.6|34816.2|34796.2|34817.6|34797.6|34814.8|34794.8|33
1649271730000|2022-04-06 19:02:10|34814.7|34794.7|34815.5|34795.5|34817.1|34797.1|34814.3|34794.3|28
1649271740000|2022-04-06 19:02:20|34815.7|34795.7|34812.6|34792.6|34819.6|34799.6|34812.6|34792.6|36
1649271750000|2022-04-06 19:02:30|34815.7|34795.7|34820.3|34800.3|34821.5|34801.5|34813.2|34793.2|34
1649271760000|2022-04-06 19:02:40|34820.9|34800.9|34817.3|34797.3|34821.3|34801.3|34816.4|34796.4|24
1649271770000|2022-04-06 19:02:50|34817.5|34797.5|34820.1|34800.1|34820.1|34800.1|34817.5|34797.5|22
1649271780000|2022-04-06 19:03:00|34818.5|34798.5|34817.8|34797.8|34818.6|34798.6|34816.8|34796.8|23
1649271790000|2022-04-06 19:03:10|34818.2|34798.2|34817.4|34797.4|34818.7|34798.7|34807.4|34787.4|28
1649271800000|2022-04-06 19:03:20|34818.1|34798.1|34820.2|34800.2|34820.2|34800.2|34816.4|34796.4|29
1649271810000|2022-04-06 19:03:30|34819.4|34799.4|34817.2|34797.2|34820.8|34800.8|34815.7|34795.7|27
1649271820000|2022-04-06 19:03:40|34815.4|34795.4|34820.8|34800.8|34821.3|34801.3|34815.3|34795.3|28
1649271830000|2022-04-06 19:03:50|34819|34799|34815.3|34795.3|34819.8|34799.8|34815.3|34795.3|26
1649271840000|2022-04-06 19:04:00|34814.9|34794.9|34809.6|34789.6|34815.5|34795.5|34808.7|34788.7|30
1649271850000|2022-04-06 19:04:10|34807.4|34787.4|34813.8|34793.8|34813.8|34793.8|34806.4|34786.4|29
1649271860000|2022-04-06 19:04:20|34813.7|34793.7|34814.2|34794.2|34815|34795|34813|34793|22
1649271870000|2022-04-06 19:04:30|34814.4|34794.4|34813.8|34793.8|34814.6|34794.6|34812.4|34792.4|24
1649271880000|2022-04-06 19:04:40|34813.6|34793.6|34815|34795|34815.7|34795.7|34813.6|34793.6|17
1649271890000|2022-04-06 19:04:50|34815.2|34795.2|34816.9|34796.9|34816.9|34796.9|34813.5|34793.5|24
1649271900000|2022-04-06 19:05:00|34817.1|34797.1|34817.9|34797.9|34819.7|34799.7|34816.9|34796.9|24
1649271910000|2022-04-06 19:05:10|34819.1|34799.1|34822.4|34802.4|34823.6|34803.6|34818.5|34798.5|26
1649271920000|2022-04-06 19:05:20|34822.3|34802.3|34823.3|34803.3|34825.2|34805.2|34820.9|34800.9|24
1649271930000|2022-04-06 19:05:30|34823.2|34803.2|34816.7|34796.7|34843.6|34803.7|34815.3|34780.5|30
1649271940000|2022-04-06 19:05:40|34817|34797|34817.9|34797.9|34838.6|34799.9|34812.5|34772.6|28
1649271950000|2022-04-06 19:05:50|34817.6|34797.6|34816.8|34796.8|34818.8|34798.8|34815.9|34795.9|24
1649271960000|2022-04-06 19:06:00|34816.9|34796.9|34818.6|34798.6|34821.1|34801.1|34816|34796|26
1649271970000|2022-04-06 19:06:10|34818.8|34798.8|34814.8|34794.8|34844|34802.6|34810.9|34774.6|27
1649271980000|2022-04-06 19:06:20|34814.7|34794.7|34826.4|34776.4|34840.7|34799.7|34810.2|34773.4|32
1649271990000|2022-04-06 19:06:30|34826.1|34776.1|34812.2|34792.2|34853|34801.5|34811|34773.8|32
1649272000000|2022-04-06 19:06:40|34812.5|34792.5|34823.9|34803.9|34841.2|34803.9|34812.5|34774.9|30
1649272010000|2022-04-06 19:06:50|34824|34804|34821.7|34801.7|34824.8|34804.8|34821.7|34801.7|29
1649272020000|2022-04-06 19:07:00|34822.8|34802.8|34823.3|34803.3|34824.3|34804.3|34822.6|34802.6|26
1649272030000|2022-04-06 19:07:10|34823.5|34803.5|34825.5|34805.5|34827|34807|34823.5|34803.5|23
1649272040000|2022-04-06 19:07:20|34824.9|34804.9|34824.4|34804.4|34827.6|34807.6|34822.2|34802.2|17
1649272050000|2022-04-06 19:07:30|34823.6|34803.6|34827.1|34807.1|34827.8|34807.8|34822.8|34802.8|25
1649272060000|2022-04-06 19:07:40|34827.8|34807.8|34852.6|34789.5|34852.8|34813.6|34827.8|34787.4|33
1649272070000|2022-04-06 19:07:50|34855.2|34789.8|34832.5|34812.5|34855.2|34814.8|34831.9|34789.4|26
1649272080000|2022-04-06 19:08:00|34833|34813|34835.2|34815.2|34835.2|34815.2|34831.9|34811.9|14
1649272090000|2022-04-06 19:08:10|34835.3|34815.3|34824.4|34804.4|34863|34815.3|34824.4|34787|25
1649272100000|2022-04-06 19:08:20|34829.8|34809.8|34843.2|34793.2|34854.2|34809.8|34823.5|34786.8|27
1649272110000|2022-04-06 19:08:30|34842.4|34792.4|34831.1|34811.1|34843.8|34813.3|34831.1|34792.1|22
1649272120000|2022-04-06 19:08:40|34829.3|34809.3|34828|34808|34833.2|34813.2|34827.2|34807.2|29
1649272130000|2022-04-06 19:08:50|34831.7|34811.7|34830.6|34810.6|34832.3|34812.3|34827.3|34807.3|23
1649272140000|2022-04-06 19:09:00|34829.8|34809.8|34830.8|34810.8|34832.4|34812.4|34829.8|34809.8|22
1649272150000|2022-04-06 19:09:10|34831.7|34811.7|34833.1|34813.1|34856.4|34816.4|34831.6|34788.4|19
1649272160000|2022-04-06 19:09:20|34835.3|34815.3|34847.2|34797.2|34855.1|34815.3|34832.6|34791.7|23
1649272170000|2022-04-06 19:09:30|34846.9|34796.9|34844.8|34794.8|34855.2|34798.2|34844.8|34789.6|19
1649272180000|2022-04-06 19:09:40|34833|34813|34840|34790|34852.4|34813.7|34826.2|34789.2|23
1649272190000|2022-04-06 19:09:50|34830.4|34810.4|34831.4|34811.4|34852.7|34814.1|34823.7|34788.9|31
1649272200000|2022-04-06 19:10:00|34830|34810|34829.4|34809.4|34831.3|34811.3|34828.8|34808.8|23
1649272210000|2022-04-06 19:10:10|34829.3|34809.3|34846.5|34781.2|34850.8|34809.3|34824|34779.7|34
1649272220000|2022-04-06 19:10:20|34825.8|34780.6|34825.5|34805.5|34826.1|34806.1|34822.9|34780.6|27
1649272230000|2022-04-06 19:10:30|34823.8|34803.8|34823.9|34803.9|34826.9|34806.9|34823.1|34803.1|19
1649272240000|2022-04-06 19:10:40|34824.5|34804.5|34823|34803|34824.7|34804.7|34821.7|34801.7|23
1649272250000|2022-04-06 19:10:50|34822.9|34802.9|34821.3|34801.3|34844.4|34808.9|34821.3|34781.9|23
1649272260000|2022-04-06 19:11:00|34823.6|34803.6|34827.1|34807.1|34847.3|34809|34821.6|34783.5|33
1649272270000|2022-04-06 19:11:10|34826.9|34806.9|34824.7|34804.7|34826.9|34806.9|34823.8|34803.8|22
1649272280000|2022-04-06 19:11:20|34825.1|34805.1|34825.7|34805.7|34825.7|34805.7|34824.4|34804.4|21
1649272290000|2022-04-06 19:11:30|34845.9|34782.1|34829.2|34809.2|34845.9|34809.2|34828.9|34782.1|17
1649272300000|2022-04-06 19:11:40|34830.7|34810.7|34841.5|34791.5|34848.5|34810.8|34823.4|34784.7|26
1649272310000|2022-04-06 19:11:50|34841.8|34791.8|34831|34811|34842.9|34812|34831|34790.5|29
1649272320000|2022-04-06 19:12:00|34833.8|34813.8|34832.1|34812.1|34834|34814|34830.2|34810.2|28
1649272330000|2022-04-06 19:12:10|34832.2|34812.2|34832.1|34812.1|34833.8|34813.8|34830.5|34810.5|19
1649272340000|2022-04-06 19:12:20|34832|34812|34832.7|34812.7|34832.7|34812.7|34829.9|34809.9|23
1649272350000|2022-04-06 19:12:30|34830.1|34810.1|34842.6|34792.6|34853.5|34815|34822.7|34785.6|27
1649272360000|2022-04-06 19:12:40|34843.2|34793.2|34829.3|34809.3|34853.7|34809.4|34827.1|34786.6|30
1649272370000|2022-04-06 19:12:50|34829.7|34809.7|34830.4|34810.4|34833.4|34813.4|34829.2|34809.2|28
1649272380000|2022-04-06 19:13:00|34829.3|34809.3|34834.4|34814.4|34834.9|34814.9|34829.3|34809.3|27
1649272390000|2022-04-06 19:13:10|34834.6|34814.6|34834.9|34814.9|34834.9|34814.9|34833.2|34813.2|17
1649272400000|2022-04-06 19:13:20|34833.9|34813.9|34838.1|34818.1|34857.6|34819.1|34833.3|34793.3|26
1649272410000|2022-04-06 19:13:30|34838.7|34818.7|34841.6|34821.6|34861.2|34823|34836.2|34794.4|30
1649272420000|2022-04-06 19:13:40|34840.5|34820.5|34839.9|34819.9|34842.3|34822.3|34839.7|34819.7|28
1649272430000|2022-04-06 19:13:50|34839.5|34819.5|34857.1|34792.8|34857.7|34819.7|34837|34791.9|25
1649272440000|2022-04-06 19:14:00|34848.7|34798.7|34836.2|34816.2|34859.7|34817.5|34835.1|34792.1|24
1649272450000|2022-04-06 19:14:10|34835.3|34815.3|34836.7|34816.7|34840.4|34820.4|34835.3|34815.3|25
1649272460000|2022-04-06 19:14:20|34836.6|34816.6|34849|34799|34856.1|34816.8|34832.3|34793.2|23
1649272470000|2022-04-06 19:14:30|34849.2|34799.2|34846.8|34796.8|34857.6|34814.9|34834.9|34789.7|18
1649272480000|2022-04-06 19:14:40|34846.9|34796.9|34833.9|34813.9|34847.6|34815|34832.1|34795.8|20
1649272490000|2022-04-06 19:14:50|34833.7|34813.7|34835|34815|34836.1|34816.1|34832|34812|20
1649272500000|2022-04-06 19:15:00|34835.1|34815.1|34835.5|34815.5|34838.4|34818.4|34833.9|34813.9|23
1649272510000|2022-04-06 19:15:10|34836.5|34816.5|34852.7|34789.8|34852.7|34816.6|34833.9|34789.4|27
1649272520000|2022-04-06 19:15:20|34854.4|34789.5|34833.2|34813.2|34856.2|34814|34831.9|34788.7|25
1649272530000|2022-04-06 19:15:30|34833.5|34813.5|34836.7|34816.7|34836.7|34816.7|34831.4|34811.4|21
1649272540000|2022-04-06 19:15:40|34836.5|34816.5|34834.8|34814.8|34836.7|34816.7|34834.5|34814.5|17
1649272550000|2022-04-06 19:15:50|34835.5|34815.5|34835.9|34815.9|34836.6|34816.6|34834.5|34814.5|20
1649272560000|2022-04-06 19:16:00|34834.7|34814.7|34833.4|34813.4|34841.1|34821.1|34831.1|34811.1|26
1649272570000|2022-04-06 19:16:10|34834.8|34814.8|34848.8|34798.8|34867|34819.2|34830.1|34791|28
1649272580000|2022-04-06 19:16:20|34848.7|34798.7|34855.6|34793.2|34857.9|34799.8|34847.6|34792.3|21
1649272590000|2022-04-06 19:16:30|34848.8|34798.8|34848.2|34798.2|34855.8|34799.6|34847.5|34792.3|33
1649272600000|2022-04-06 19:16:40|34847.8|34797.8|34836|34816|34849|34818.2|34835.4|34797.8|23
1649272610000|2022-04-06 19:16:50|34835.6|34815.6|34848.8|34798.8|34859.5|34818.5|34834.9|34789.8|20
1649272620000|2022-04-06 19:17:00|34849|34799|34850.1|34800.1|34870|34801|34847.9|34793|16
1649272630000|2022-04-06 19:17:10|34850.2|34800.2|34848.1|34798.1|34859.8|34819|34832.7|34788.3|31
1649272640000|2022-04-06 19:17:20|34848.3|34798.3|34847.7|34797.7|34857.1|34799.6|34847.6|34792|18
1649272650000|2022-04-06 19:17:30|34854.2|34791.4|34855.9|34791.6|34856.8|34799.2|34848|34790.8|17
1649272660000|2022-04-06 19:17:40|34848.8|34798.8|34839.3|34819.3|34854.5|34819.4|34835.8|34792.2|21
1649272670000|2022-04-06 19:17:50|34839.4|34819.4|34842.9|34822.9|34870|34823.6|34838.9|34805|30
1649272680000|2022-04-06 19:18:00|34843.5|34823.5|34843.1|34823.1|34846.7|34826.7|34842|34822|27
1649272690000|2022-04-06 19:18:10|34842.9|34822.9|34841.8|34821.8|34842.9|34822.9|34841|34821|19
1649272700000|2022-04-06 19:18:20|34838.7|34818.7|34852.4|34802.4|34858.9|34818.7|34838.1|34795.4|21
1649272710000|2022-04-06 19:18:30|34849.4|34799.4|34839.6|34819.6|34850|34820.6|34838.7|34799.4|21
1649272720000|2022-04-06 19:18:40|34839.7|34819.7|34851.7|34801.7|34864.6|34826.1|34837.7|34795.7|31
1649272730000|2022-04-06 19:18:50|34850.6|34800.6|34857.7|34794.1|34857.7|34802|34849.6|34793.6|28
1649272740000|2022-04-06 19:19:00|34850.6|34800.6|34840.7|34820.7|34858|34820.8|34838.7|34793.3|28
1649272750000|2022-04-06 19:19:10|34840.6|34820.6|34852.6|34802.6|34858.6|34820.6|34838.2|34795.7|16
1649272760000|2022-04-06 19:19:20|34859.5|34796.3|34873|34797|34873|34821.8|34841.8|34794.9|22
1649272770000|2022-04-06 19:19:30|34854.9|34804.9|34854.7|34804.7|34875|34828.3|34844.2|34795.1|26
1649272780000|2022-04-06 19:19:40|34853.4|34803.4|34856.8|34806.8|34861.5|34806.8|34853.2|34797.6|22
1649272790000|2022-04-06 19:19:50|34844.3|34824.3|34843.3|34823.3|34844.9|34824.9|34842.7|34822.7|22
1649272800000|2022-04-06 19:20:00|34843.1|34823.1|34842.4|34822.4|34844.5|34824.5|34842|34822|22
1649272810000|2022-04-06 19:20:10|34842.5|34822.5|34845.2|34825.2|34879|34825.2|34841.1|34802|19
1649272820000|2022-04-06 19:20:20|34845.8|34825.8|34844.2|34824.2|34846.5|34826.5|34844|34824|24
1649272830000|2022-04-06 19:20:30|34844|34824|34843.7|34823.7|34844.8|34824.8|34843.5|34823.5|21
1649272840000|2022-04-06 19:20:40|34843.6|34823.6|34840.2|34820.2|34844.1|34824.1|34840.2|34820.2|19
1649272850000|2022-04-06 19:20:50|34841.2|34821.2|34855.1|34805.1|34863.4|34821.7|34840.1|34801.1|25
1649272860000|2022-04-06 19:21:00|34855.9|34805.9|34844.4|34824.4|34868.6|34824.8|34842.9|34803.5|29
1649272870000|2022-04-06 19:21:10|34843.9|34823.9|34842|34822|34843.9|34823.9|34840.4|34820.4|20
1649272880000|2022-04-06 19:21:20|34841.1|34821.1|34842|34822|34842.3|34822.3|34840|34820|24
1649272890000|2022-04-06 19:21:30|34842.1|34822.1|34841.2|34821.2|34842.8|34822.8|34840.9|34820.9|17
1649272900000|2022-04-06 19:21:40|34841.4|34821.4|34844.5|34824.5|34844.5|34824.5|34840.8|34820.8|18
1649272910000|2022-04-06 19:21:50|34841.7|34821.7|34841.8|34821.8|34874|34828.9|34840.1|34796|29
1649272920000|2022-04-06 19:22:00|34841.2|34821.2|34840.4|34820.4|34866.8|34821.8|34839|34792.1|28
1649272930000|2022-04-06 19:22:10|34840.3|34820.3|34837.9|34817.9|34841.3|34821.3|34837.5|34817.5|29
1649272940000|2022-04-06 19:22:20|34837.6|34817.6|34836.4|34816.4|34838.5|34818.5|34835.9|34815.9|15
1649272950000|2022-04-06 19:22:30|34837.2|34817.2|34836.5|34816.5|34837.4|34817.4|34835.9|34815.9|11
1649272960000|2022-04-06 19:22:40|34836.6|34816.6|34837.5|34817.5|34838|34818|34834.7|34814.7|19
1649272970000|2022-04-06 19:22:50|34837.7|34817.7|34837.4|34817.4|34840.2|34820.2|34836.7|34816.7|20
1649272980000|2022-04-06 19:23:00|34837.2|34817.2|34839.8|34819.8|34840|34820|34835.1|34815.1|22
1649272990000|2022-04-06 19:23:10|34839.6|34819.6|34852.5|34802.5|34872|34826.4|34839.1|34789.8|26
1649273000000|2022-04-06 19:23:20|34852.6|34802.6|34851.6|34801.6|34853.8|34803.8|34850.3|34800.3|23
1649273010000|2022-04-06 19:23:30|34851.5|34801.5|34856.4|34791|34860.4|34801.5|34846.9|34789.2|27
1649273020000|2022-04-06 19:23:40|34855.5|34792|34852.6|34802.6|34856.8|34802.7|34848.2|34791.3|16
1649273030000|2022-04-06 19:23:50|34852|34802|34853.6|34803.6|34853.6|34803.6|34851.3|34801.3|17
1649273040000|2022-04-06 19:24:00|34853.7|34803.7|34858.6|34794.9|34861.7|34804.4|34850.9|34794.9|20
1649273050000|2022-04-06 19:24:10|34850.9|34800.9|34850.7|34800.7|34858.8|34801.6|34848.6|34794.8|23
1649273060000|2022-04-06 19:24:20|34850.2|34800.2|34838.3|34818.3|34858.3|34820.2|34837.7|34794|12
1649273070000|2022-04-06 19:24:30|34836.7|34816.7|34854.4|34804.4|34862.8|34819.7|34836.7|34796|13
1649273080000|2022-04-06 19:24:40|34854.1|34804.1|34849.6|34799.6|34859.4|34804.1|34849.4|34796.3|15
1649273090000|2022-04-06 19:24:50|34851.4|34801.4|34851.1|34801.1|34857.4|34823.7|34839|34792.8|23
1649273100000|2022-04-06 19:25:00|34850.9|34800.9|34851.5|34801.5|34859.2|34803.3|34849.3|34794.7|22
1649273110000|2022-04-06 19:25:10|34851.2|34801.2|34840.5|34820.5|34860.5|34820.7|34840.5|34791|21
1649273120000|2022-04-06 19:25:20|34840.9|34820.9|34861.7|34796.2|34861.7|34820.9|34837.5|34796.2|19
1649273130000|2022-04-06 19:25:30|34853.1|34803.1|34859.1|34809.1|34870|34821.8|34841.8|34798.7|30
1649273140000|2022-04-06 19:25:40|34859|34809|34844.7|34824.7|34861.2|34826.1|34844.4|34809|16
1649273150000|2022-04-06 19:25:50|34844.9|34824.9|34839.2|34819.2|34845.3|34825.3|34838.3|34818.3|16
1649273160000|2022-04-06 19:26:00|34838.5|34818.5|34835.6|34815.6|34860.6|34821.5|34835.6|34795.1|21
1649273170000|2022-04-06 19:26:10|34836.3|34816.3|34850|34800|34859.4|34816.4|34833.4|34792.3|24
1649273180000|2022-04-06 19:26:20|34850.4|34800.4|34858.6|34793.1|34858.6|34800.5|34848.8|34793|12
1649273190000|2022-04-06 19:26:30|34849.5|34799.5|34837.2|34817.2|34850.6|34818.3|34837.1|34798.4|15
1649273200000|2022-04-06 19:26:40|34837|34817|34835.8|34815.8|34851.7|34821.6|34835.7|34801.7|15
1649273210000|2022-04-06 19:26:50|34836.5|34816.5|34853.7|34803.7|34860.4|34816.5|34836.5|34795.3|18
1649273220000|2022-04-06 19:27:00|34843.6|34823.6|34854.1|34804.1|34862.1|34823.6|34840.2|34793.9|24
1649273230000|2022-04-06 19:27:10|34844.5|34824.5|34841.2|34821.2|34846.8|34826.8|34840.7|34820.7|14
1649273240000|2022-04-06 19:27:20|34842|34822|34844.7|34824.7|34844.8|34824.8|34841.1|34821.1|25
1649273250000|2022-04-06 19:27:30|34843.6|34823.6|34840.7|34820.7|34843.6|34823.6|34840.5|34820.5|13
1649273260000|2022-04-06 19:27:40|34838.8|34818.8|34864.1|34800|34874|34826.5|34831.5|34795|25
1649273270000|2022-04-06 19:27:50|34856.4|34806.4|34861.9|34797.4|34862.7|34806.4|34851.9|34794.4|19
1649273280000|2022-04-06 19:28:00|34861.2|34798.5|34842.6|34822.6|34863|34826.7|34842.6|34790.3|19
1649273290000|2022-04-06 19:28:10|34842.3|34822.3|34832.8|34812.8|34873|34826.2|34832.8|34792|25
1649273300000|2022-04-06 19:28:20|34857.9|34792.7|34862.3|34798.1|34865.3|34807.7|34849.9|34791.6|26
1649273310000|2022-04-06 19:28:30|34854.4|34804.4|34856.7|34806.7|34863.5|34822.3|34839.5|34793.4|28
1649273320000|2022-04-06 19:28:40|34856.8|34806.8|34859.7|34809.7|34859.7|34809.7|34854.3|34804.3|26
1649273330000|2022-04-06 19:28:50|34859.3|34809.3|34863.3|34797.7|34868|34809.7|34857.8|34796.1|30
1649273340000|2022-04-06 19:29:00|34861.2|34798|34869|34797|34869|34826.3|34845.6|34796.8|36
1649273350000|2022-04-06 19:29:10|34868.4|34798.2|34858.5|34808.5|34868.4|34808.6|34856.6|34793.8|31
1649273360000|2022-04-06 19:29:20|34858.6|34808.6|34863.4|34800.7|34864.5|34809.8|34857.2|34800.6|30
1649273370000|2022-04-06 19:29:30|34856.3|34806.3|34859.1|34809.1|34870.4|34828.4|34848.4|34801.7|30
1649273380000|2022-04-06 19:29:40|34855|34805|34840.8|34820.8|34864|34820.8|34840.2|34796.5|24
1649273390000|2022-04-06 19:29:50|34841|34821|34845.5|34825.5|34845.8|34825.8|34841|34821|25
1649273400000|2022-04-06 19:30:00|34844|34824|34847.5|34827.5|34848.6|34828.6|34844|34824|24
1649273410000|2022-04-06 19:30:10|34847.2|34827.2|34847.1|34827.1|34847.2|34827.2|34845.9|34825.9|21
1649273420000|2022-04-06 19:30:20|34845.8|34825.8|34859.4|34809.4|34869.1|34825.8|34845.8|34802.9|17
1649273430000|2022-04-06 19:30:30|34858.8|34808.8|34867.3|34800.1|34868.7|34808.8|34857|34798.9|17
1649273440000|2022-04-06 19:30:40|34865.4|34801.3|34865.6|34802|34868.3|34802.1|34865.3|34800.7|16
1649273450000|2022-04-06 19:30:50|34866|34800.7|34845.5|34825.5|34868.2|34826.6|34845|34800.7|17
1649273460000|2022-04-06 19:31:00|34845.2|34825.2|34869.3|34802.2|34869.3|34825.8|34845.1|34802.2|19
1649273470000|2022-04-06 19:31:10|34865.8|34803.3|34842.1|34822.1|34870.6|34826.7|34842.1|34803.3|22
1649273480000|2022-04-06 19:31:20|34842.3|34822.3|34865.9|34799.5|34870.9|34822.9|34842.1|34796.7|19
1649273490000|2022-04-06 19:31:30|34865.8|34798.8|34844|34824|34867.5|34825|34843.9|34798.8|16
1649273500000|2022-04-06 19:31:40|34844.4|34824.4|34865.4|34801.1|34865.4|34824.7|34842.6|34801.1|13
1649273510000|2022-04-06 19:31:50|34867.8|34800.6|34865.7|34793.3|34867.8|34807.6|34854.4|34793.3|27
1649273520000|2022-04-06 19:32:00|34860.9|34797.8|34848.7|34798.7|34860.9|34818.9|34838.2|34795.7|27
1649273530000|2022-04-06 19:32:10|34848.5|34798.5|34849.1|34799.1|34857.2|34800.6|34848.4|34792.7|22
1649273540000|2022-04-06 19:32:20|34849.6|34799.6|34853.3|34803.3|34853.3|34803.3|34849.2|34799.2|25
1649273550000|2022-04-06 19:32:30|34853.5|34803.5|34860.9|34792.6|34866.6|34803.9|34852.6|34792.6|25
1649273560000|2022-04-06 19:32:40|34860.3|34792.7|34852.4|34802.4|34862.6|34803.1|34852.1|34792.4|17
1649273570000|2022-04-06 19:32:50|34852.9|34802.9|34858.6|34790.3|34858.7|34802.9|34850.9|34788.7|20
1649273580000|2022-04-06 19:33:00|34859.5|34790.8|34853.3|34803.3|34859.6|34803.7|34850.6|34790.8|24
1649273590000|2022-04-06 19:33:10|34852.5|34802.5|34852.6|34802.6|34859.7|34802.8|34851.8|34795.9|17
1649273600000|2022-04-06 19:33:20|34852.3|34802.3|34856.5|34806.5|34863.5|34806.5|34852.1|34795.5|21
1649273610000|2022-04-06 19:33:30|34856.4|34806.4|34853.9|34803.9|34856.4|34806.4|34853.9|34803.9|17
1649273620000|2022-04-06 19:33:40|34852.6|34802.6|34860.9|34792.7|34867.9|34802.6|34850.2|34792.3|20
1649273630000|2022-04-06 19:33:50|34861.9|34792|34855.2|34805.2|34861.9|34805.2|34855.1|34792|18
1649273640000|2022-04-06 19:34:00|34854.9|34804.9|34856.7|34806.7|34857.3|34807.3|34854.9|34804.9|16
1649273650000|2022-04-06 19:34:10|34856.2|34806.2|34845|34825|34872.9|34826.9|34843.4|34796.2|27
1649273660000|2022-04-06 19:34:20|34845.8|34825.8|34841.4|34821.4|34867.4|34825.8|34841.4|34805|22
1649273670000|2022-04-06 19:34:30|34841.8|34821.8|34861.1|34793|34861.1|34821.8|34837.4|34793|17
1649273680000|2022-04-06 19:34:40|34852.6|34802.6|34854.9|34804.9|34855.7|34805.7|34852.4|34802.4|23
1649273690000|2022-04-06 19:34:50|34855.4|34805.4|34855.1|34805.1|34857.4|34807.4|34854.4|34804.4|18
1649273700000|2022-04-06 19:35:00|34854.5|34804.5|34838.7|34818.7|34856.5|34818.9|34838.6|34804.2|19
1649273710000|2022-04-06 19:35:10|34868.4|34795.3|34858.9|34796.2|34869.1|34820.5|34838.1|34789.4|21
1649273720000|2022-04-06 19:35:20|34859.5|34795.1|34839.7|34819.7|34866|34820.4|34839.2|34793.3|17
1649273730000|2022-04-06 19:35:30|34839.5|34819.5|34839.4|34819.4|34841.1|34821.1|34838.9|34818.9|15
1649273740000|2022-04-06 19:35:40|34839.2|34819.2|34858.1|34808.1|34864.8|34822.2|34838.9|34800.9|22
1649273750000|2022-04-06 19:35:50|34858.3|34808.3|34865|34802.3|34865|34808.9|34857.7|34801.6|19
1649273760000|2022-04-06 19:36:00|34857.9|34807.9|34859.7|34809.7|34865.1|34810.5|34857.6|34802.7|22
1649273770000|2022-04-06 19:36:10|34859.8|34809.8|34860.4|34810.4|34861.6|34811.6|34859.5|34809.5|16
1649273780000|2022-04-06 19:36:20|34859.4|34809.4|34864.5|34799.4|34866.4|34825.4|34844.8|34799.4|9
1649273790000|2022-04-06 19:36:30|34864.8|34797.9|34861|34811|34871|34811.8|34860.3|34797.9|22
1649273800000|2022-04-06 19:36:40|34861.7|34811.7|34861.2|34811.2|34868.5|34811.7|34860.9|34805.2|18
1649273810000|2022-04-06 19:36:50|34860.9|34810.9|34866.1|34800.4|34879|34819.8|34839.8|34795|17
1649273820000|2022-04-06 19:37:00|34865.9|34801|34857.5|34807.5|34866.4|34811.2|34856.7|34801|26
1649273830000|2022-04-06 19:37:10|34857.7|34807.7|34857.3|34807.3|34858.4|34808.4|34856.5|34806.5|17
1649273840000|2022-04-06 19:37:20|34858.2|34808.2|34863.9|34801.2|34869.9|34827.6|34842.8|34797.2|21
1649273850000|2022-04-06 19:37:30|34864.5|34801.6|34865.9|34801|34870.3|34807.4|34857.4|34798.2|24
1649273860000|2022-04-06 19:37:40|34866.7|34800.4|34856.9|34806.9|34868.3|34809.1|34856.5|34799|20
1649273870000|2022-04-06 19:37:50|34857|34807|34868.2|34797.3|34868.2|34807|34854.8|34795.6|26
1649273880000|2022-04-06 19:38:00|34856.8|34806.8|34865|34799|34865.7|34806.8|34856.8|34796.7|27
1649273890000|2022-04-06 19:38:10|34864.4|34799.1|34866.8|34804.2|34866.8|34810.4|34858.5|34796.9|21
1649273900000|2022-04-06 19:38:20|34860.4|34810.4|34865.2|34800.4|34869.1|34810.4|34856.4|34798.9|21
1649273910000|2022-04-06 19:38:30|34867|34799.3|34867.5|34802.7|34871.4|34828.8|34847.2|34798.8|22
1649273920000|2022-04-06 19:38:40|34866.7|34801.6|34849.8|34829.8|34871.9|34831.5|34848.6|34798.1|30
1649273930000|2022-04-06 19:38:50|34850.1|34830.1|34866.6|34816.6|34879.5|34830.1|34850.1|34808.9|30
1649273940000|2022-04-06 19:39:00|34866.2|34816.2|34863.9|34813.9|34873.6|34819.3|34862.4|34806.2|27
1649273950000|2022-04-06 19:39:10|34870.2|34807.9|34865.8|34815.8|34871.3|34816.5|34864.1|34807.3|19
1649273960000|2022-04-06 19:39:20|34865.3|34815.3|34860.8|34810.8|34867.3|34815.8|34860.8|34804.6|30
1649273970000|2022-04-06 19:39:30|34861.3|34811.3|34863.3|34813.3|34863.6|34813.6|34860.7|34810.7|22
1649273980000|2022-04-06 19:39:40|34863.4|34813.4|34861.4|34811.4|34865.5|34815.5|34861.4|34811.4|22
1649273990000|2022-04-06 19:39:50|34861.3|34811.3|34868.2|34803.8|34868.2|34812.2|34860.4|34802.7|21
1649274000000|2022-04-06 19:40:00|34870.3|34802.7|34865.4|34800.3|34871.4|34811.4|34860.1|34799.7|24
1649274010000|2022-04-06 19:40:10|34860|34810|34868.5|34785.1|34879|34810|34858.1|34783.3|35
1649274020000|2022-04-06 19:40:20|34867.2|34784.3|34866.8|34782.3|34871|34787|34864.9|34781.8|30
1649274030000|2022-04-06 19:40:30|34867.9|34783.2|34868|34788.3|34876.6|34792.6|34867.1|34779.2|22
1649274040000|2022-04-06 19:40:40|34867.6|34788.1|34866.6|34783.7|34870.2|34790.9|34865.8|34781.1|23
1649274050000|2022-04-06 19:40:50|34866.2|34782.8|34876.1|34773.8|34876.1|34797.6|34864.5|34768.4|24
1649274060000|2022-04-06 19:41:00|34868.2|34781.7|34872.8|34772.2|34880.9|34783.2|34862.8|34768.4|24
1649274070000|2022-04-06 19:41:10|34875.6|34771.1|34874.5|34774.6|34875.6|34785.8|34865.6|34771.1|26
1649274080000|2022-04-06 19:41:20|34874.6|34774.7|34864.8|34775.8|34875.5|34786.6|34862.7|34774.3|24
1649274090000|2022-04-06 19:41:30|34864.6|34779.6|34870.2|34790.2|34871.6|34792.8|34864.6|34779.6|23
1649274100000|2022-04-06 19:41:40|34869.6|34787|34871|34791.7|34871.1|34792.8|34867|34785.9|16
1649274110000|2022-04-06 19:41:50|34871.7|34791.3|34874.8|34793.3|34875.6|34801.2|34869.2|34788.4|30
1649274120000|2022-04-06 19:42:00|34877.5|34798.8|34872.4|34785.5|34878.4|34801|34869.3|34776|28
1649274130000|2022-04-06 19:42:10|34871.7|34784.7|34870.9|34787.7|34875.9|34792.4|34868.5|34783.5|22
1649274140000|2022-04-06 19:42:20|34872.5|34788.5|34870.8|34787.7|34873.1|34790.6|34868.6|34785.9|19
1649274150000|2022-04-06 19:42:30|34871.5|34786.3|34866.7|34781.9|34871.5|34787.9|34865.4|34781.2|24
1649274160000|2022-04-06 19:42:40|34866.4|34781.8|34870.1|34789.4|34871.9|34794.5|34866.1|34780.7|19
1649274170000|2022-04-06 19:42:50|34870.2|34790|34866.3|34784.5|34870.2|34790|34866.3|34784.5|24
1649274180000|2022-04-06 19:43:00|34866.8|34784.8|34864.8|34778.1|34871|34785.7|34864.6|34776.4|29
1649274190000|2022-04-06 19:43:10|34866.6|34776.8|34867.4|34780.4|34867.4|34780.4|34864.4|34776.8|13
1649274200000|2022-04-06 19:43:20|34870.3|34783|34864.4|34782.9|34870.3|34789.7|34861.6|34778.7|26
1649274210000|2022-04-06 19:43:30|34864.2|34782.6|34865|34782.9|34866.6|34785.4|34863.6|34780.3|17
1649274220000|2022-04-06 19:43:40|34865.1|34783|34865.3|34788|34867|34788.7|34864|34778.9|21
1649274230000|2022-04-06 19:43:50|34865.4|34784.6|34867.7|34777.3|34867.8|34785.7|34865.4|34777.3|16
1649274240000|2022-04-06 19:44:00|34867.2|34777.7|34862|34779.9|34867.2|34786.2|34860.5|34775.4|26
1649274250000|2022-04-06 19:44:10|34862.2|34779.7|34861.8|34778|34862.8|34781.5|34859.3|34772.7|30
1649274260000|2022-04-06 19:44:20|34861.4|34775.2|34861.8|34777.6|34862.8|34780.5|34860.9|34775.2|18
1649274270000|2022-04-06 19:44:30|34861.7|34776.9|34858.6|34774.9|34863.5|34777.1|34858.6|34772.4|19
1649274280000|2022-04-06 19:44:40|34859.6|34775.8|34861.7|34770.9|34865.5|34787.7|34857.1|34765.4|28
1649274290000|2022-04-06 19:44:50|34860.6|34773.6|34855.9|34777.4|34862.8|34777.9|34855.9|34770.8|23
1649274300000|2022-04-06 19:45:00|34862.4|34784.8|34862.2|34774.3|34867.1|34784.8|34860.9|34774.3|30
1649274310000|2022-04-06 19:45:10|34863.6|34775.4|34861.3|34776.5|34864.4|34777.3|34858.3|34773|18
1649274320000|2022-04-06 19:45:20|34861.6|34775.7|34861.9|34774.4|34862.8|34776|34861.3|34771.8|18
1649274330000|2022-04-06 19:45:30|34863.8|34787.3|34862.5|34775.4|34866.2|34787.3|34857.9|34766.4|13
1649274340000|2022-04-06 19:45:40|34862.7|34775|34860.6|34779.5|34871|34795.5|34858.3|34764.1|17
1649274350000|2022-04-06 19:45:50|34857.4|34775|34862.8|34778.6|34870.3|34798.8|34857.4|34772.3|21
1649274360000|2022-04-06 19:46:00|34863.2|34779.1|34863.3|34778.4|34866.2|34780.9|34861.4|34775.2|23
1649274370000|2022-04-06 19:46:10|34863.6|34779.8|34872.5|34783.3|34874|34804.2|34854.2|34778.9|23
1649274380000|2022-04-06 19:46:20|34871|34783.8|34870.6|34785.3|34871.9|34789.5|34867.6|34782.3|27
1649274390000|2022-04-06 19:46:30|34871.4|34785.4|34858.7|34786.8|34871.4|34805.4|34855.4|34782.6|18
1649274400000|2022-04-06 19:46:40|34854.3|34804.3|34883.1|34776.2|34883.1|34804.4|34854|34772.7|25
1649274410000|2022-04-06 19:46:50|34876.6|34785.7|34873.4|34784.5|34888.6|34792.3|34867.8|34768.6|17
1649274420000|2022-04-06 19:47:00|34872.2|34784.1|34869.2|34785.9|34874.1|34804.7|34852.5|34783|21
1649274430000|2022-04-06 19:47:10|34870.6|34784.4|34859|34791.4|34872.1|34791.8|34856.3|34783.4|12
1649274440000|2022-04-06 19:47:20|34858.5|34787.6|34849.4|34799.4|34864.6|34799.7|34849.4|34783.3|26
1649274450000|2022-04-06 19:47:30|34848.2|34798.2|34847.1|34797.1|34869.4|34800.2|34845.9|34775.2|25
1649274460000|2022-04-06 19:47:40|34847.4|34797.4|34848.3|34798.3|34848.3|34798.3|34846|34796|14
1649274470000|2022-04-06 19:47:50|34847.9|34797.9|34861.8|34782|34864.7|34800|34847.9|34780.2|16
1649274480000|2022-04-06 19:48:00|34860.1|34782.7|34866|34770.3|34873.8|34794.8|34842.4|34760.6|24
1649274490000|2022-04-06 19:48:10|34866.2|34770.2|34863.7|34770.9|34874|34773.2|34859.1|34760.6|17
1649274500000|2022-04-06 19:48:20|34866.2|34767.8|34860.8|34778.7|34866.9|34810.1|34830.1|34767.8|24
1649274510000|2022-04-06 19:48:30|34861.1|34778.3|34849.5|34771.8|34863|34778.3|34847.8|34767.8|21
1649274520000|2022-04-06 19:48:40|34851.4|34770|34853.1|34775.5|34870.8|34794.6|34844.6|34760.3|21
1649274530000|2022-04-06 19:48:50|34855.9|34778.4|34862.8|34764.6|34864|34793.2|34840.1|34764.6|28
1649274540000|2022-04-06 19:49:00|34863.1|34766.2|34842.1|34792.1|34864.7|34792.5|34842.1|34763.8|21
1649274550000|2022-04-06 19:49:10|34842.4|34792.4|34846.5|34773.6|34858.4|34793|34842|34772|22
1649274560000|2022-04-06 19:49:20|34847.2|34772.5|34850.1|34784.2|34850.3|34793.8|34842.5|34771.8|20
1649274570000|2022-04-06 19:49:30|34851.9|34783.2|34850.2|34785.1|34852|34785.9|34849.3|34783|19
1649274580000|2022-04-06 19:49:40|34850.6|34785.2|34830.5|34810.5|34850.6|34811|34829.9|34785.2|21
1649274590000|2022-04-06 19:49:50|34831|34811|34828.4|34808.4|34831|34811|34828|34808|18
1649274600000|2022-04-06 19:50:00|34827.5|34807.5|34826.2|34806.2|34827.5|34807.5|34824.5|34804.5|27
1649274610000|2022-04-06 19:50:10|34826.1|34806.1|34841.6|34791.6|34841.6|34806.7|34825.8|34791.1|15
1649274620000|2022-04-06 19:50:20|34842.5|34792.5|34827.4|34807.4|34842.5|34808.5|34827.2|34791.8|11
1649274630000|2022-04-06 19:50:30|34827.6|34807.6|34831.3|34811.3|34853.6|34811.8|34825.8|34782|19
1649274640000|2022-04-06 19:50:40|34831.1|34811.1|34845.3|34795.3|34850.2|34811.1|34827.1|34787.1|16
1649274650000|2022-04-06 19:50:50|34844.9|34794.9|34832|34812|34846|34812|34831.3|34794.9|18
1649274660000|2022-04-06 19:51:00|34832.1|34812.1|34832.2|34812.2|34832.8|34812.8|34831.5|34811.5|18
1649274670000|2022-04-06 19:51:10|34831.9|34811.9|34853.9|34790.5|34855.1|34812.8|34831.1|34789.5|18
1649274680000|2022-04-06 19:51:20|34847.5|34797.5|34853.3|34790.8|34854.9|34797.7|34847.5|34790.4|19
1649274690000|2022-04-06 19:51:30|34834.6|34814.6|34834.5|34814.5|34836.1|34816.1|34834.1|34814.1|13
1649274700000|2022-04-06 19:51:40|34835.4|34815.4|34854.6|34788.8|34854.6|34815.5|34832.8|34787.7|17
1649274710000|2022-04-06 19:51:50|34854|34788.6|34851.2|34801.2|34856|34801.2|34850|34788.6|13
1649274720000|2022-04-06 19:52:00|34851.1|34801.1|34835.6|34815.6|34851.4|34817.1|34835.2|34801.1|12
1649274730000|2022-04-06 19:52:10|34835.7|34815.7|34836.1|34816.1|34836.4|34816.4|34835.2|34815.2|14
1649274740000|2022-04-06 19:52:20|34836.6|34816.6|34849.8|34799.8|34857.7|34817.2|34835.7|34793.3|15
1649274750000|2022-04-06 19:52:30|34847.7|34797.7|34853.9|34788.1|34856.1|34798.1|34845.8|34788.1|17
1649274760000|2022-04-06 19:52:40|34846.4|34788.2|34830.5|34810.5|34846.4|34816.1|34830.3|34788.2|21
1649274770000|2022-04-06 19:52:50|34830.9|34810.9|34844.6|34794.6|34848|34811.5|34830.7|34784.7|22
1649274780000|2022-04-06 19:53:00|34841.9|34791.9|34848.9|34785.6|34855.4|34793.9|34841.5|34784|20
1649274790000|2022-04-06 19:53:10|34850.7|34785.3|34829.2|34809.2|34851.2|34810.2|34829.2|34785.3|19
1649274800000|2022-04-06 19:53:20|34828.9|34808.9|34848.1|34785.3|34851.4|34808.9|34827.6|34783.5|13
1649274810000|2022-04-06 19:53:30|34840.8|34790.8|34848.7|34785.4|34850.3|34791.9|34840.4|34782.9|14
1649274820000|2022-04-06 19:53:40|34849|34785.6|34830.8|34810.8|34851.3|34812|34830.8|34785.5|23
1649274830000|2022-04-06 19:53:50|34830|34810|34831.8|34811.8|34856.1|34811.8|34830|34785|19
1649274840000|2022-04-06 19:54:00|34831.7|34811.7|34830.4|34810.4|34832.7|34812.7|34829.5|34809.5|21
1649274850000|2022-04-06 19:54:10|34830.1|34810.1|34831|34811|34831|34811|34830.1|34810.1|10
1649274860000|2022-04-06 19:54:20|34830.9|34810.9|34850.3|34784|34857.9|34810.9|34828.2|34780.9|22
1649274870000|2022-04-06 19:54:30|34848.7|34785|34848.6|34784.9|34852.4|34792.9|34840.9|34783.1|21
1649274880000|2022-04-06 19:54:40|34848.5|34785.9|34835|34815|34857|34816.2|34830.4|34785.9|31
1649274890000|2022-04-06 19:54:50|34835.7|34815.7|34835|34815|34836.2|34816.2|34834.9|34814.9|16
1649274900000|2022-04-06 19:55:00|34834.5|34814.5|34843.5|34793.5|34853.3|34815|34834.4|34788.5|24
1649274910000|2022-04-06 19:55:10|34843|34793|34833.1|34813.1|34846.7|34813.7|34833|34793|22
1649274920000|2022-04-06 19:55:20|34833.4|34813.4|34834.2|34814.2|34835.1|34815.1|34833.1|34813.1|19
1649274930000|2022-04-06 19:55:30|34834.3|34814.3|34853.4|34790.1|34856.5|34814.3|34833.5|34788.1|16
1649274940000|2022-04-06 19:55:40|34853.6|34787.2|34832.9|34812.9|34853.6|34815.9|34831.1|34787.2|25
1649274950000|2022-04-06 19:55:50|34832.6|34812.6|34853.7|34789.4|34854.2|34813.2|34832.6|34787.5|19
1649274960000|2022-04-06 19:56:00|34853.6|34789.9|34858.3|34788.9|34859.1|34790.8|34853.6|34787.8|16
1649274970000|2022-04-06 19:56:10|34859.6|34788.7|34859|34790.2|34864.1|34799.7|34849.7|34788.4|24
1649274980000|2022-04-06 19:56:20|34858.6|34790.9|34848.8|34798.8|34861.9|34799.1|34848.8|34786|24
1649274990000|2022-04-06 19:56:30|34849|34799|34857.4|34785.3|34858.5|34799|34848.6|34783.3|24
1649275000000|2022-04-06 19:56:40|34856.3|34785.2|34846.8|34796.8|34857.9|34796.9|34846.6|34784.7|16
1649275010000|2022-04-06 19:56:50|34854|34790.4|34849.3|34786.1|34854|34797|34842.9|34784.9|21
1649275020000|2022-04-06 19:57:00|34843.1|34793.1|34848.5|34784.4|34850.1|34793.4|34841.5|34782.8|19
1649275030000|2022-04-06 19:57:10|34848.6|34785.2|34839.3|34789.3|34850.7|34789.9|34839.2|34776.6|26
1649275040000|2022-04-06 19:57:20|34845.8|34782|34846.5|34781.2|34847.8|34782.7|34845.7|34780.6|17
1649275050000|2022-04-06 19:57:30|34846.7|34781.3|34847.2|34783|34847.2|34789.5|34839.3|34780.6|11
1649275060000|2022-04-06 19:57:40|34845.8|34781.9|34846.7|34782.2|34849|34807.5|34826.8|34777.9|11
1649275070000|2022-04-06 19:57:50|34850.9|34778.2|34849.5|34780.8|34852.6|34781.1|34849.5|34778.2|21
1649275080000|2022-04-06 19:58:00|34851.2|34780.4|34843|34793|34851.2|34793.4|34842.4|34778.4|17
1649275090000|2022-04-06 19:58:10|34843.1|34793.1|34852|34778.5|34852.4|34805.7|34822.3|34777.1|26
1649275100000|2022-04-06 19:58:20|34852.3|34777.6|34852.1|34786.2|34858.9|34810.8|34825.1|34777.6|33
1649275110000|2022-04-06 19:58:30|34841.9|34791.9|34829.1|34809.1|34841.9|34810.5|34828.7|34791.9|20
1649275120000|2022-04-06 19:58:40|34828.1|34808.1|34826.3|34806.3|34829.6|34809.6|34825.8|34805.8|21
1649275130000|2022-04-06 19:58:50|34831.5|34811.5|34824.3|34804.3|34831.5|34811.5|34824.3|34804.3|16
1649275140000|2022-04-06 19:59:00|34825.6|34805.6|34824.1|34804.1|34826.4|34806.4|34823.8|34803.8|24
1649275150000|2022-04-06 19:59:10|34824|34804|34824.1|34804.1|34825.3|34805.3|34823.6|34803.6|23
1649275160000|2022-04-06 19:59:20|34824|34804|34822.1|34802.1|34824|34804|34819|34799|23
1649275170000|2022-04-06 19:59:30|34822.5|34802.5|34822.5|34802.5|34824.8|34804.8|34821.8|34801.8|27
1649275180000|2022-04-06 19:59:40|34822.7|34802.7|34821.8|34801.8|34824.2|34804.2|34821.8|34801.8|19
1649275190000|2022-04-06 19:59:50|34821.9|34801.9|34829|34809|34829|34809|34821.8|34801.8|24
1649275200000|2022-04-06 20:00:00|34828.5|34808.5|34826|34806|34843.5|34811.6|34824.6|34788.8|30
1649275210000|2022-04-06 20:00:10|34825.3|34805.3|34841.5|34791.5|34846.7|34805.3|34825.3|34783.9|22
1649275220000|2022-04-06 20:00:20|34841.9|34791.9|34842.6|34792.6|34842.9|34792.9|34841.4|34791.4|23
1649275230000|2022-04-06 20:00:30|34842.4|34792.4|34843.5|34793.5|34843.5|34793.5|34842.3|34792.3|8
1649275240000|2022-04-06 20:00:40|34843.7|34793.7|34842.2|34792.2|34850.5|34793.7|34842.2|34787.3|4
1649275250000|2022-04-06 20:00:50|34849.2|34786.8|34853|34785.5|34853.5|34811.4|34828.8|34784.4|19
1649275260000|2022-04-06 20:01:00|34848|34785|34853.4|34788.6|34854.5|34795.5|34845.1|34778|30
1649275270000|2022-04-06 20:01:10|34854.4|34788.5|34854.2|34786.3|34854.7|34789.5|34853.2|34785.8|17
1649275280000|2022-04-06 20:01:20|34853.6|34787.1|34856.3|34790.5|34858.9|34790.7|34853.6|34783|15
1649275290000|2022-04-06 20:01:30|34857.8|34792.8|34857.9|34786.6|34864.7|34793.7|34857.3|34786.6|21
1649275300000|2022-04-06 20:01:40|34857.3|34786|34858.4|34786.5|34859.5|34789.3|34857|34785.9|18
1649275310000|2022-04-06 20:01:50|34858.7|34786|34851|34801|34860|34801.1|34851|34786|14
1649275320000|2022-04-06 20:02:00|34851.3|34801.3|34853.7|34784.3|34853.8|34819.9|34838.2|34784.3|15
1649275330000|2022-04-06 20:02:10|34837.4|34817.4|34834|34814|34840.4|34820.4|34829.9|34809.9|22
1649275340000|2022-04-06 20:02:20|34835|34815|34862.6|34779.7|34862.6|34820|34835|34779.7|16
1649275350000|2022-04-06 20:02:30|34861.2|34786.3|34860.4|34795.1|34861.2|34803.4|34851.6|34785.8|18
1649275360000|2022-04-06 20:02:40|34861.3|34788.3|34853.8|34803.8|34861.3|34804.4|34853.4|34788.3|12
1649275370000|2022-04-06 20:02:50|34859.9|34797.2|34853.7|34803.7|34860.9|34804.8|34853.7|34795|11
1649275380000|2022-04-06 20:03:00|34854.7|34804.7|34840.4|34820.4|34854.7|34821.2|34840.4|34804.7|6
1649275390000|2022-04-06 20:03:10|34863.5|34795.6|34863.4|34795.5|34863.5|34796.8|34860.6|34795.5|5
1649275400000|2022-04-06 20:03:20|34862.3|34795.6|34862.2|34795.5|34864.5|34796.1|34859.8|34790|18
1649275410000|2022-04-06 20:03:30|34862.4|34795|34864.9|34788.1|34864.9|34795.5|34860.8|34788.1|14
1649275420000|2022-04-06 20:03:40|34864.5|34789.2|34862.2|34797.9|34866.8|34798|34860.8|34784.8|9
1649275430000|2022-04-06 20:03:50|34862.4|34797.7|34857.9|34807.9|34862.4|34808.7|34855.9|34797.7|6
1649275440000|2022-04-06 20:04:00|34858.4|34808.4|34865.9|34789.7|34866.8|34808.4|34858.4|34785.6|17
1649275450000|2022-04-06 20:04:10|34866.8|34790.5|34863|34791.1|34866.8|34793.9|34863|34790.5|11
1649275460000|2022-04-06 20:04:20|34857.5|34807.5|34863.7|34797.3|34863.7|34807.5|34856|34797.3|5
1649275470000|2022-04-06 20:04:30|34864.6|34797.4|34866|34797.6|34867.3|34801.5|34863.8|34797.3|17
1649275480000|2022-04-06 20:04:40|34865.8|34797.7|34867.8|34795.8|34868.5|34800.3|34864.7|34795.6|9
1649275490000|2022-04-06 20:04:50|34866.3|34797.5|34869.9|34794.3|34869.9|34800.4|34865.7|34794.3|11
1649275500000|2022-04-06 20:05:00|34869.2|34794.2|34846|34826|34869.2|34826|34845.4|34790.8|18
1649275510000|2022-04-06 20:05:10|34847.3|34827.3|34845.2|34825.2|34847.3|34827.3|34844.2|34824.2|14
1649275520000|2022-04-06 20:05:20|34845.4|34825.4|34843.3|34823.3|34866.5|34825.4|34835.8|34788.7|22
1649275530000|2022-04-06 20:05:30|34843.2|34823.2|34842.9|34822.9|34843.2|34823.2|34841.8|34821.8|7
1649275540000|2022-04-06 20:05:40|34843.6|34823.6|34864.4|34792.8|34864.6|34823.6|34842.3|34792|6
1649275550000|2022-04-06 20:05:50|34866|34788.2|34844.1|34824.1|34866|34825|34844.1|34788.2|6
1649275560000|2022-04-06 20:06:00|34842|34822|34862.1|34799.4|34873|34823.5|34842|34797|13
1649275570000|2022-04-06 20:06:10|34865.8|34798.6|34863.8|34795.1|34867.2|34799.4|34862.1|34791.4|13
1649275580000|2022-04-06 20:06:20|34861.9|34793.9|34857.2|34807.2|34866.7|34808.5|34857.2|34786.7|12
1649275590000|2022-04-06 20:06:30|34864.3|34794.8|34864.6|34795.9|34866.3|34796|34864.3|34793|10
1649275600000|2022-04-06 20:06:40|34864.1|34797.6|34845.7|34825.7|34865.5|34827.2|34845.7|34797.3|5
1649275610000|2022-04-06 20:06:50|34844.3|34824.3|34844|34824|34844.6|34824.6|34843.7|34823.7|9
1649275620000|2022-04-06 20:07:00|34844.2|34824.2|34839.4|34819.4|34863.8|34826.5|34839.4|34795.6|11
1649275630000|2022-04-06 20:07:10|34840|34820|34861.7|34798.5|34867|34821.5|34839.1|34788.9|22
1649275640000|2022-04-06 20:07:20|34856.2|34806.2|34857.1|34807.1|34857.5|34807.5|34854.5|34804.5|17
1649275650000|2022-04-06 20:07:30|34857.2|34807.2|34863.8|34796.5|34864.6|34807.2|34857.2|34794.1|13
1649275660000|2022-04-06 20:07:40|34864.3|34793.1|34855.4|34805.4|34867.5|34805.4|34854.4|34787.9|16
1649275670000|2022-04-06 20:07:50|34854.9|34804.9|34856.3|34806.3|34860.7|34808.9|34854.6|34797.7|22
1649275680000|2022-04-06 20:08:00|34856.8|34806.8|34865.4|34802.4|34866|34808.3|34856.8|34797.8|31
1649275690000|2022-04-06 20:08:10|34859.5|34809.5|34860.9|34810.9|34866.9|34811.6|34858.5|34797.7|19
1649275700000|2022-04-06 20:08:20|34866.5|34802.5|34867.5|34801.2|34867.5|34802.5|34866|34800.3|10
1649275710000|2022-04-06 20:08:30|34865.9|34801.8|34866.3|34798.2|34867.9|34829.1|34847.5|34798.2|13
1649275720000|2022-04-06 20:08:40|34874|34797|34869.2|34798.5|34874|34800.1|34861.5|34787.9|12
1649275730000|2022-04-06 20:08:50|34868.3|34798.8|34864.9|34798|34869.2|34800.4|34863.3|34797.8|12
1649275740000|2022-04-06 20:09:00|34864.1|34798.1|34864.9|34797.6|34865.2|34798.1|34863.4|34795.5|10
1649275750000|2022-04-06 20:09:10|34866.6|34797.3|34864.7|34798|34867.1|34798|34864.4|34796.9|6
1649275760000|2022-04-06 20:09:20|34866.6|34786.9|34858.8|34808.8|34867.5|34808.9|34858.3|34786.9|12
1649275770000|2022-04-06 20:09:30|34859.6|34809.6|34859.6|34809.6|34861.4|34811.4|34859.6|34809.6|4
1649275780000|2022-04-06 20:09:40|34859.5|34809.5|34860.5|34810.5|34867.3|34810.5|34856.1|34786.4|10
1649275790000|2022-04-06 20:09:50|34843.8|34823.8|34840.1|34820.1|34868.6|34823.8|34837.8|34790|17
1649275800000|2022-04-06 20:10:00|34851.9|34801.9|34839.7|34819.7|34861.4|34820.4|34839.7|34794.4|17
1649275810000|2022-04-06 20:10:10|34840.1|34820.1|34856|34806|34856.2|34820.1|34838.8|34804.6|14
1649275820000|2022-04-06 20:10:20|34855.3|34805.3|34857.2|34807.2|34861.6|34807.2|34855.1|34799.3|7
1649275830000|2022-04-06 20:10:30|34856.6|34806.6|34868.4|34796.1|34868.4|34825.7|34841.8|34796.1|15
1649275840000|2022-04-06 20:10:40|34863.4|34797.5|34840.3|34820.3|34868.4|34824|34839.2|34792.5|17
1649275850000|2022-04-06 20:10:50|34843.8|34823.8|34864.3|34797.6|34864.8|34824.3|34841.1|34793|22
1649275860000|2022-04-06 20:11:00|34861.6|34798.3|34861.8|34799.2|34862.7|34807|34853.7|34798.3|13
1649275870000|2022-04-06 20:11:10|34854.8|34804.8|34862.2|34798.3|34863.6|34804.8|34854.8|34796.9|7
1649275880000|2022-04-06 20:11:20|34862.1|34797.7|34867.9|34790.1|34869.1|34798.4|34860.9|34788.9|18
1649275890000|2022-04-06 20:11:30|34868.3|34790.6|34865.9|34796.8|34868.3|34822.7|34840.9|34790.6|9
1649275900000|2022-04-06 20:11:40|34867.8|34790.4|34866.5|34795|34868.5|34822.6|34841.9|34790.3|18
1649275910000|2022-04-06 20:11:50|34866.2|34796.5|34863.6|34797.6|34866.4|34806.2|34855.7|34793.8|18
1649275920000|2022-04-06 20:12:00|34855.3|34805.3|34865.1|34799.1|34865.1|34806.4|34855.1|34793.9|12
1649275930000|2022-04-06 20:12:10|34864|34799.3|34866.4|34799.6|34868.8|34810.9|34858.9|34791.6|14
1649275940000|2022-04-06 20:12:20|34868.6|34794.7|34863|34769.5|34872.7|34794.7|34855.2|34765.7|30
1649275950000|2022-04-06 20:12:30|34863.4|34768.2|34854.7|34782.8|34863.4|34782.8|34851|34768.1|31
1649275960000|2022-04-06 20:12:40|34857|34774.1|34858.2|34778.5|34859.1|34789.1|34850.3|34774.1|23
1649275970000|2022-04-06 20:12:50|34857.8|34778.7|34853.6|34776.5|34860.7|34781.1|34853.6|34773.1|21
1649275980000|2022-04-06 20:13:00|34852.3|34779.4|34858|34767.2|34858.4|34779.4|34852.2|34765.3|17
1649275990000|2022-04-06 20:13:10|34859.5|34765.1|34853.1|34780.3|34859.5|34811.8|34829.1|34765.1|14
1649276000000|2022-04-06 20:13:20|34851|34781.2|34843.4|34793.4|34856.1|34795.1|34843.4|34777.6|17
1649276010000|2022-04-06 20:13:30|34842.1|34792.1|34854.6|34777.6|34859|34792.1|34842.1|34770.6|14
1649276020000|2022-04-06 20:13:40|34856.4|34771.9|34858.7|34770.2|34858.7|34780.1|34852.8|34770.2|15
1649276030000|2022-04-06 20:13:50|34858.8|34765.9|34862.3|34762.9|34862.7|34771.7|34856.5|34759.6|12
1649276040000|2022-04-06 20:14:00|34841.6|34770|34839|34789|34842.7|34792.7|34838.7|34770|10
1649276050000|2022-04-06 20:14:10|34838.8|34788.8|34839.3|34789.3|34845.6|34789.7|34838.8|34782.8|6
1649276060000|2022-04-06 20:14:20|34822.8|34802.8|34839.4|34789.4|34845.9|34804|34822.8|34783.1|6
1649276070000|2022-04-06 20:14:30|34839.6|34789.6|34853.6|34786.1|34854.7|34793.8|34839.6|34778.3|19
1649276080000|2022-04-06 20:14:40|34855.1|34786|34832.5|34812.5|34857.1|34812.5|34828.5|34786|18
1649276090000|2022-04-06 20:14:50|34853.3|34791|34854.2|34785.1|34865.9|34791|34851.8|34768.5|12
1649276100000|2022-04-06 20:15:00|34855.3|34785.5|34854.6|34782.1|34859|34785.5|34854.5|34773.5|16
1649276110000|2022-04-06 20:15:10|34856.8|34780.2|34854.6|34789|34856.8|34797.7|34845.1|34780|8
1649276120000|2022-04-06 20:15:20|34856.2|34788.2|34853|34786.3|34856.2|34788.6|34852.7|34786|5
1649276130000|2022-04-06 20:15:30|34845.7|34795.7|34846.1|34796.1|34854|34797.6|34845.7|34789|11
1649276140000|2022-04-06 20:15:40|34845.1|34795.1|34860.7|34766|34863.1|34795.1|34845.1|34763.1|7
1649276150000|2022-04-06 20:15:50|34859.9|34767.6|34860.9|34760.9|34862.3|34771.8|34859.2|34760.9|10
1649276160000|2022-04-06 20:16:00|34861.1|34766.8|34854.7|34778.6|34861.7|34795.3|34845|34759.7|14
1649276170000|2022-04-06 20:16:10|34854.8|34778.2|34866.3|34774|34866.3|34778.2|34854.8|34768.9|13
1649276180000|2022-04-06 20:16:20|34862.9|34777.1|34862.6|34775.4|34864.5|34778.1|34860.9|34769.6|8
1649276190000|2022-04-06 20:16:30|34862.1|34777.5|34863.5|34772.2|34864.4|34777.5|34862.1|34771.5|10
1649276200000|2022-04-06 20:16:40|34865.1|34762.8|34858.2|34770.1|34865.1|34778.8|34853.3|34762.8|7
1649276210000|2022-04-06 20:16:50|34856|34773.8|34858.2|34769.4|34858.6|34777.7|34854.7|34768.1|6
1649276220000|2022-04-06 20:17:00|34867.2|34768.1|34860.8|34786.5|34867.2|34788.7|34855.6|34768.1|15
1649276230000|2022-04-06 20:17:10|34860.2|34784|34862.1|34778.9|34862.1|34784.9|34855.8|34778.9|9
1649276240000|2022-04-06 20:17:20|34861.8|34779.3|34861.2|34784.1|34864.9|34786.9|34859.1|34779.2|13
1649276250000|2022-04-06 20:17:30|34852.2|34783.5|34863.6|34776.5|34864.8|34799.3|34849.3|34771.4|14
1649276260000|2022-04-06 20:17:40|34862.4|34778.6|34859.1|34776.1|34862.4|34783.1|34854.9|34772.3|16
1649276270000|2022-04-06 20:17:50|34857.6|34782.2|34857.8|34775.9|34859.7|34785.5|34852.7|34773.7|12
1649276280000|2022-04-06 20:18:00|34857.5|34776.6|34855.9|34772.1|34859.4|34776.6|34853.3|34767.1|11
1649276290000|2022-04-06 20:18:10|34859.3|34763.4|34848.3|34784.3|34860.5|34784.3|34848.3|34763.4|9
1649276300000|2022-04-06 20:18:20|34849.2|34783.3|34842.1|34792.1|34852.9|34792.4|34842.1|34779.2|8
1649276310000|2022-04-06 20:18:30|34841.8|34791.8|34860|34763.2|34861.1|34792.7|34841.4|34763.2|12
1649276320000|2022-04-06 20:18:40|34849|34779.1|34853.8|34782.5|34863.5|34784.4|34847.6|34770.4|24
1649276330000|2022-04-06 20:18:50|34856.8|34781.5|34851.4|34779.2|34856.8|34783.4|34848.4|34778|19
1649276340000|2022-04-06 20:19:00|34847.2|34781.1|34858.3|34776.6|34858.3|34789.4|34847.2|34776.3|15
1649276350000|2022-04-06 20:19:10|34859.8|34773.5|34856.2|34769|34859.8|34776.7|34854.1|34769|13
1649276360000|2022-04-06 20:19:20|34856|34768.8|34860.1|34773.9|34861.7|34782.7|34846.6|34766.2|23
1649276370000|2022-04-06 20:19:30|34860.7|34769.7|34849.8|34787.5|34860.9|34787.5|34849.8|34769.7|7
1649276380000|2022-04-06 20:19:40|34851.8|34783.6|34863.2|34775.7|34868.3|34801.6|34851.6|34775.7|30
1649276390000|2022-04-06 20:19:50|34864.7|34778.4|34857.2|34785.6|34867|34789.7|34857.2|34774.2|16
1649276400000|2022-04-06 20:20:00|34856.6|34786.8|34862.6|34783.6|34864|34786.8|34856.6|34775.6|32
1649276410000|2022-04-06 20:20:10|34860.8|34785.3|34858.7|34782.4|34860.8|34792.4|34855.4|34777.7|31
1649276420000|2022-04-06 20:20:20|34858.9|34788.6|34860.4|34780|34860.4|34788.6|34857|34779.8|12
1649276430000|2022-04-06 20:20:30|34859.8|34781.5|34845.4|34795.4|34859.8|34796.1|34845.4|34781.1|8
1649276440000|2022-04-06 20:20:40|34851.3|34788.7|34852.3|34784|34852.5|34788.7|34850.3|34784|13
1649276450000|2022-04-06 20:20:50|34851.7|34781|34828.5|34808.5|34853.4|34809.6|34828.5|34780.1|7
1649276460000|2022-04-06 20:21:00|34855.5|34791.1|34855.7|34784.8|34858.6|34791.1|34852.5|34783.9|16
1649276470000|2022-04-06 20:21:10|34855.3|34784.7|34856.9|34787.5|34859.3|34789.4|34855.3|34783.7|18
1649276480000|2022-04-06 20:21:20|34855.9|34787.8|34859.3|34785.2|34860.3|34790.7|34855.9|34778|21
1649276490000|2022-04-06 20:21:30|34859.4|34785.3|34863|34785.2|34864.3|34790.8|34859.4|34784.9|14
1649276500000|2022-04-06 20:21:40|34861|34785.3|34860.6|34786.6|34865.7|34789.2|34860.6|34777.9|14
1649276510000|2022-04-06 20:21:50|34860.4|34788.2|34861.1|34793.5|34863.2|34793.5|34860.4|34786.5|26
1649276520000|2022-04-06 20:22:00|34863|34793.6|34863.6|34788.9|34865.1|34794.1|34860.9|34788.9|12
1649276530000|2022-04-06 20:22:10|34862.7|34789.6|34860.3|34784.8|34863.4|34791.9|34858.6|34781.4|11
1649276540000|2022-04-06 20:22:20|34859.9|34784.5|34858.3|34790.9|34861.2|34791|34856.5|34784.5|13
1649276550000|2022-04-06 20:22:30|34855.2|34781.4|34858.7|34782.8|34870.3|34788.7|34852.7|34769.4|21
1649276560000|2022-04-06 20:22:40|34858.8|34782.5|34862.5|34772.7|34864.3|34782.7|34858.8|34772.7|14
1649276570000|2022-04-06 20:22:50|34864.3|34773.6|34865.7|34777.3|34865.7|34777.9|34860.5|34773.6|9
1649276580000|2022-04-06 20:23:00|34864.6|34777.9|34856.5|34775.6|34864.6|34796|34844.3|34774.6|19
1649276590000|2022-04-06 20:23:10|34855.3|34777|34855.7|34776.5|34857|34782.9|34855.1|34774.9|18
1649276600000|2022-04-06 20:23:20|34854.4|34777.9|34855.3|34778.3|34856.5|34778.6|34854.4|34776.9|9
1649276610000|2022-04-06 20:23:30|34855.8|34780.9|34851|34788.3|34856|34795.7|34845.2|34779.6|10
1649276620000|2022-04-06 20:23:40|34843.9|34793.9|34853.3|34780.7|34853.9|34793.9|34843.8|34776.8|11
1649276630000|2022-04-06 20:23:50|34852.6|34780.6|34850.2|34785.9|34854.4|34785.9|34850.2|34777.1|10
1649276640000|2022-04-06 20:24:00|34844|34794|34855.5|34778.3|34856.7|34794|34844|34770.8|15
1649276650000|2022-04-06 20:24:10|34854.9|34777.8|34853.5|34780.8|34855.7|34810.9|34830.9|34777.8|16
1649276660000|2022-04-06 20:24:20|34858|34781|34854.7|34777.8|34858|34782.4|34848.3|34766.6|8
1649276670000|2022-04-06 20:24:30|34856.1|34777.7|34854.2|34778.1|34856.1|34778.8|34853.3|34777.4|8
1649276680000|2022-04-06 20:24:40|34854.5|34777.4|34849.1|34784.8|34854.5|34784.8|34849.1|34772.3|7
1649276690000|2022-04-06 20:24:50|34851|34779.8|34854.8|34774.3|34854.8|34782.7|34849.5|34774.3|9
1649276700000|2022-04-06 20:25:00|34822.1|34802.1|34850.3|34779.2|34862.9|34806.1|34822.1|34763|33
1649276710000|2022-04-06 20:25:10|34850.9|34779.1|34850.6|34777.3|34851.6|34781.1|34849.2|34774.4|16
1649276720000|2022-04-06 20:25:20|34844.7|34794.7|34852.8|34774.9|34863.8|34795|34844.7|34765.8|28
1649276730000|2022-04-06 20:25:30|34852.1|34776.2|34852.1|34776.1|34852.9|34776.2|34852.1|34775.3|4
1649276740000|2022-04-06 20:25:40|34855|34776|34854.7|34770.2|34855.7|34776|34852.2|34764.1|11
1649276750000|2022-04-06 20:25:50|34855.1|34770|34848.1|34778.3|34858.6|34782.7|34846.9|34768.1|18
1649276760000|2022-04-06 20:26:00|34850|34772.5|34849.3|34773.5|34850.4|34779.1|34847.9|34772.5|9
1649276770000|2022-04-06 20:26:10|34848.2|34775.5|34849|34785.5|34853.1|34786.1|34848.2|34770.5|28
1649276780000|2022-04-06 20:26:20|34848.8|34777.8|34849.5|34767.8|34856|34794.9|34841.5|34760.5|27
1649276790000|2022-04-06 20:26:30|34847|34771.5|34848|34767.8|34849.4|34771.5|34847|34764.9|8
1649276800000|2022-04-06 20:26:40|34848.4|34768.5|34846.4|34775.9|34849.1|34787.5|34837.5|34767.6|14
1649276810000|2022-04-06 20:26:50|34849.7|34778.5|34843|34793|34851.2|34810.8|34828.5|34775.9|24
1649276820000|2022-04-06 20:27:00|34845.6|34780.9|34844.4|34780.1|34845.6|34789.4|34838|34778.5|22
1649276830000|2022-04-06 20:27:10|34844.2|34777.8|34842.4|34779.4|34844.4|34787.7|34836.5|34777.5|15
1649276840000|2022-04-06 20:27:20|34836.5|34786.5|34843.8|34780.1|34846.7|34787.6|34834.6|34773.7|19
1649276850000|2022-04-06 20:27:30|34845.2|34781.1|34841.4|34771.9|34845.2|34781.1|34840|34768.8|22
1649276860000|2022-04-06 20:27:40|34841.7|34772.1|34834.1|34784.1|34841.8|34784.8|34834.1|34772.1|9
1649276870000|2022-04-06 20:27:50|34833.8|34783.8|34833.5|34783.5|34840.5|34784.5|34833.5|34778.1|9
1649276880000|2022-04-06 20:28:00|34833.2|34783.2|34841.1|34773.3|34841.2|34786.6|34833.2|34771.6|11
1649276890000|2022-04-06 20:28:10|34840.9|34771.5|34821.3|34801.3|34841.2|34801.5|34821.1|34771.5|9
1649276900000|2022-04-06 20:28:20|34821.6|34801.6|34822.4|34802.4|34822.4|34802.4|34820|34800|7
1649276910000|2022-04-06 20:28:30|34821.8|34801.8|34821.4|34801.4|34822|34802|34821.3|34801.3|7
1649276920000|2022-04-06 20:28:40|34821|34801|34835|34785|34835|34801.7|34820.4|34783.5|11
1649276930000|2022-04-06 20:28:50|34834.6|34784.6|34836.4|34786.4|34836.4|34786.4|34834.5|34784.5|8
1649276940000|2022-04-06 20:29:00|34839.2|34789.2|34843.5|34774.2|34843.5|34789.3|34838|34773.4|17
1649276950000|2022-04-06 20:29:10|34823.6|34803.6|34844.1|34780.3|34846.3|34803.6|34822.5|34770.9|26
1649276960000|2022-04-06 20:29:20|34844.8|34780.6|34845.6|34781.6|34846.8|34785|34834.2|34772.9|19
1649276970000|2022-04-06 20:29:30|34845.7|34783.3|34844.2|34778.1|34845.7|34788.5|34836.7|34776.9|23
1649276980000|2022-04-06 20:29:40|34844.3|34778.3|34843.8|34777.1|34844.5|34781.4|34843.2|34777|16
1649276990000|2022-04-06 20:29:50|34843.6|34777.4|34844.1|34779.9|34844.4|34787.7|34836.6|34777.4|16
1649277000000|2022-04-06 20:30:00|34836.9|34786.9|34852.8|34778.3|34855.6|34788.2|34836.9|34769.9|29
1649277010000|2022-04-06 20:30:10|34851.9|34777.9|34856.4|34778.2|34858.4|34782.6|34851.9|34774.2|13
1649277020000|2022-04-06 20:30:20|34854.2|34780.4|34854.2|34778.5|34856.9|34780.8|34852.6|34776.5|9
1649277030000|2022-04-06 20:30:30|34852.5|34780.1|34843|34793|34852.5|34794.1|34843|34780.1|8
1649277040000|2022-04-06 20:30:40|34842.8|34792.8|34843.3|34793.3|34843.3|34793.3|34842.8|34792.8|5
1649277050000|2022-04-06 20:30:50|34848.4|34784.8|34847.1|34784.3|34848.4|34809|34827.5|34784.3|9
1649277060000|2022-04-06 20:31:00|34862.1|34770.7|34849.4|34779.1|34865.6|34779.1|34849.4|34768.5|16
1649277070000|2022-04-06 20:31:10|34849.1|34778.6|34849|34780.1|34853|34780.1|34849|34774.9|13
1649277080000|2022-04-06 20:31:20|34855.9|34773.4|34847.6|34778.1|34855.9|34778.1|34847.6|34773.4|12
1649277090000|2022-04-06 20:31:30|34844.3|34781.3|34840.6|34790.6|34844.5|34790.6|34840.6|34781|6
1649277100000|2022-04-06 20:31:40|34840.7|34790.7|34842.2|34792.2|34842.7|34792.7|34840.5|34790.5|13
1649277110000|2022-04-06 20:31:50|34842.6|34792.6|34827.5|34807.5|34842.6|34808.3|34827.5|34791.6|5
1649277120000|2022-04-06 20:32:00|34826.8|34806.8|34827.6|34807.6|34828.4|34808.4|34826.4|34806.4|8
1649277130000|2022-04-06 20:32:10|34828.2|34808.2|34828|34808|34828.2|34808.2|34827.2|34807.2|5
1649277140000|2022-04-06 20:32:20|34823.6|34803.6|34824.2|34804.2|34825.8|34805.8|34823.2|34803.2|8
1649277150000|2022-04-06 20:32:30|34823.9|34803.9|34823.5|34803.5|34825.5|34805.5|34822.2|34802.2|8
1649277160000|2022-04-06 20:32:40|34845.5|34781.3|34836.5|34786.5|34845.5|34786.5|34836.5|34780.7|3
1649277170000|2022-04-06 20:32:50|34842.3|34780|34834.2|34784.2|34845.2|34792.7|34834.2|34779|10
1649277180000|2022-04-06 20:33:00|34839.9|34777.6|34856.9|34774.4|34860.4|34789.4|34839.3|34769|20
1649277190000|2022-04-06 20:33:10|34857.1|34773.9|34857.3|34776.9|34857.3|34776.9|34852.8|34773.9|5
1649277200000|2022-04-06 20:33:20|34857.4|34779.1|34857.2|34776.3|34857.4|34779.1|34856.6|34776.3|4
1649277210000|2022-04-06 20:33:30|34828.6|34808.6|34835.1|34785.1|34845.9|34809.1|34822.7|34782.9|16
1649277220000|2022-04-06 20:33:40|34835.4|34785.4|34837.2|34787.2|34844|34787.8|34835.4|34781.1|9
1649277230000|2022-04-06 20:33:50|34845.3|34782.2|34847.2|34782.5|34847.2|34782.5|34844.1|34781.7|6
1649277240000|2022-04-06 20:34:00|34843.8|34793.8|34838|34788|34843.8|34793.8|34837.9|34787.9|7
1649277250000|2022-04-06 20:34:10|34837.4|34787.4|34836|34786|34843.9|34787.4|34833.8|34780.5|10
1649277260000|2022-04-06 20:34:20|34839|34789|34838.8|34788.8|34839.8|34789.8|34837.8|34787.8|10
1649277270000|2022-04-06 20:34:30|34833.6|34783.6|34836.1|34786.1|34844.2|34786.2|34833.6|34781.3|8
1649277280000|2022-04-06 20:34:40|34836.9|34786.9|34845.2|34782|34845.2|34787.2|34836.9|34782|3
1649277290000|2022-04-06 20:34:50|34826.4|34806.4|34846.1|34782.4|34846.4|34806.4|34823.9|34780.6|10
1649277300000|2022-04-06 20:35:00|34846.6|34781.7|34845.5|34781.5|34846.6|34782.4|34844.8|34781.5|10
1649277310000|2022-04-06 20:35:10|34846.3|34782.3|34844.9|34782.2|34846.4|34782.4|34844.8|34782.1|10
1649277320000|2022-04-06 20:35:20|34828.5|34808.5|34847.1|34784.1|34848.7|34808.5|34825.9|34784.1|6
1649277330000|2022-04-06 20:35:30|34847.3|34785|34848.5|34783.9|34849.4|34785|34846.7|34783.9|7
1649277340000|2022-04-06 20:35:40|34830|34810|34852.7|34784.2|34852.7|34810|34826.5|34784.2|5
1649277350000|2022-04-06 20:35:50|34852|34779.8|34844.2|34781.5|34852|34782.1|34842.1|34779.6|10
1649277360000|2022-04-06 20:36:00|34852.8|34773.9|34855.5|34773.9|34856.8|34781.3|34847.9|34772.9|12
1649277370000|2022-04-06 20:36:10|34855.3|34775|34853.3|34777.2|34856.3|34778.4|34850.9|34773.3|5
1649277380000|2022-04-06 20:36:20|34850.7|34785|34859|34773.1|34859|34785|34850.5|34773.1|7
1649277390000|2022-04-06 20:36:30|34846.2|34783.4|34847.5|34783.9|34850.7|34806.2|34823.7|34783.4|9
1649277400000|2022-04-06 20:36:40|34846.1|34783.4|34849.8|34784.1|34851.6|34784.6|34846.1|34783.4|4
1649277410000|2022-04-06 20:36:50|34835.7|34785.7|34839.4|34789.4|34843.5|34789.9|34835.5|34780.9|11
1649277420000|2022-04-06 20:37:00|34840.5|34790.5|34840|34790|34840.5|34790.5|34840|34790|2
1649277430000|2022-04-06 20:37:10|34824.7|34804.7|34825.6|34805.6|34825.6|34805.6|34824.5|34804.5|4
1649277440000|2022-04-06 20:37:20|34826.8|34806.8|34826.4|34806.4|34848.7|34806.8|34825.6|34785.1|7
1649277450000|2022-04-06 20:37:30|34827.4|34807.4|34853.4|34785.8|34853.4|34808.5|34825|34785.7|7
1649277460000|2022-04-06 20:37:40|34848.4|34785|34830|34810|34848.4|34810|34826.6|34785|5
1649277470000|2022-04-06 20:37:50|34829|34809|34828.4|34808.4|34829|34809|34828.4|34808.4|2
1649277480000|2022-04-06 20:38:00|34829.3|34809.3|34827.8|34807.8|34829.4|34809.4|34827.8|34807.8|6
1649277490000|2022-04-06 20:38:10|34827.2|34807.2|34826.6|34806.6|34827.6|34807.6|34826.5|34806.5|8
1649277500000|2022-04-06 20:38:20|34826.3|34806.3|34823.5|34803.5|34826.6|34806.6|34823.5|34803.5|7
1649277510000|2022-04-06 20:38:30|34821.6|34801.6|34849.5|34785.3|34849.5|34809.5|34821.6|34785.3|7
1649277520000|2022-04-06 20:38:40|34839.9|34789.9|34849.6|34785.8|34850.5|34789.9|34839.9|34785.1|4
1649277530000|2022-04-06 20:38:50|34848.8|34785.5|34848.8|34785.7|34849.6|34785.8|34847.5|34785.1|4
1649277540000|2022-04-06 20:39:00|34849.6|34786.7|34850.5|34787.7|34850.6|34792|34838.3|34786.4|13
1649277550000|2022-04-06 20:39:10|34823.7|34803.7|34825.5|34805.5|34826|34806|34823.7|34803.7|5
1649277560000|2022-04-06 20:39:20|34824.7|34804.7|34830.3|34810.3|34832.3|34812.3|34824.7|34804.7|14
1649277570000|2022-04-06 20:39:30|34830.1|34810.1|34831.8|34811.8|34832.2|34812.2|34830.1|34810.1|14
1649277580000|2022-04-06 20:39:40|34831.6|34811.6|34831.2|34811.2|34832.5|34812.5|34831.2|34811.2|7
1649277590000|2022-04-06 20:39:50|34830.9|34810.9|34835.4|34815.4|34835.4|34815.4|34830.9|34810.9|4
1649277600000|2022-04-06 20:40:00|34836.9|34816.9|34833.6|34813.6|34836.9|34816.9|34825|34805|7
1649277610000|2022-04-06 20:40:10|34834.9|34814.9|34828.3|34808.3|34834.9|34814.9|34828.3|34808.3|3
1649277620000|2022-04-06 20:40:20|34853.3|34788.8|34853.2|34788.7|34853.9|34788.9|34853.2|34788.7|3
1649277630000|2022-04-06 20:40:30|34853|34788.6|34853.8|34788.9|34853.8|34788.9|34852|34788.4|5
1649277640000|2022-04-06 20:40:40|34848.3|34798.3|34843.4|34793.4|34848.3|34798.3|34842.4|34792.4|8
1649277650000|2022-04-06 20:40:50|34843.6|34793.6|34850.1|34786.7|34850.1|34794.1|34843.6|34786.1|7
1649277660000|2022-04-06 20:41:00|34833.6|34813.6|34842.6|34792.6|34851.1|34813.6|34826.6|34787|9
1649277670000|2022-04-06 20:41:10|34842.1|34792.1|34830.5|34810.5|34854.9|34810.5|34828.2|34788.3|7
1649277680000|2022-04-06 20:41:20|34829.7|34809.7|34825.6|34805.6|34833.2|34813.2|34825.6|34805.6|12
1649277690000|2022-04-06 20:41:30|34825.9|34805.9|34827.4|34807.4|34828.1|34808.1|34825.9|34805.9|7
1649277700000|2022-04-06 20:41:40|34826.9|34806.9|34827.2|34807.2|34828|34808|34826.8|34806.8|6
1649277710000|2022-04-06 20:41:50|34828.1|34808.1|34829.4|34809.4|34829.6|34809.6|34828|34808|10
1649277720000|2022-04-06 20:42:00|34830.4|34810.4|34828.6|34808.6|34830.4|34810.4|34825.2|34805.2|14
1649277730000|2022-04-06 20:42:10|34829|34809|34830.8|34810.8|34830.8|34810.8|34827.9|34807.9|12
1649277740000|2022-04-06 20:42:20|34830.3|34810.3|34831.1|34811.1|34831.1|34811.1|34830.2|34810.2|10
1649277750000|2022-04-06 20:42:30|34830.8|34810.8|34854.3|34789.5|34854.3|34812.3|34830.8|34789.1|14
1649277760000|2022-04-06 20:42:40|34850.7|34788.4|34830.5|34810.5|34855.2|34812.4|34830.2|34788.4|10
1649277770000|2022-04-06 20:42:50|34831.1|34811.1|34831.1|34811.1|34831.5|34811.5|34827.2|34807.2|15
1649277780000|2022-04-06 20:43:00|34830.8|34810.8|34828.4|34808.4|34831.3|34811.3|34827.7|34807.7|10
1649277790000|2022-04-06 20:43:10|34828.2|34808.2|34830.6|34810.6|34830.6|34810.6|34828.2|34808.2|8
1649277800000|2022-04-06 20:43:20|34829.6|34809.6|34848.4|34785.1|34850.4|34812.4|34827.8|34781|13
1649277810000|2022-04-06 20:43:30|34847|34784.6|34818.8|34798.8|34847|34809.7|34818.8|34781.6|15
1649277820000|2022-04-06 20:43:40|34842.8|34780.5|34837.2|34787.2|34844.6|34787.2|34834.9|34780.4|15
1649277830000|2022-04-06 20:43:50|34819.9|34799.9|34821.8|34801.8|34822.3|34802.3|34819.9|34799.9|6
1649277840000|2022-04-06 20:44:00|34821.9|34801.9|34825.1|34805.1|34838.9|34805.1|34821.7|34776|6
1649277850000|2022-04-06 20:44:10|34852|34785|34844.6|34782.3|34852|34788.3|34838.3|34782.3|6
1649277860000|2022-04-06 20:44:20|34838.8|34788.8|34819|34799|34846.3|34807.5|34818|34783|11
1649277870000|2022-04-06 20:44:30|34847.4|34783.8|34824.3|34804.3|34847.4|34804.9|34822.8|34783.2|10
1649277880000|2022-04-06 20:44:40|34823.8|34803.8|34827.2|34807.2|34827.2|34807.2|34822.3|34802.3|8
1649277890000|2022-04-06 20:44:50|34826.7|34806.7|34827.1|34807.1|34828|34808|34826.4|34806.4|9
1649277900000|2022-04-06 20:45:00|34826.8|34806.8|34871.4|34787.2|34874.4|34806.8|34826.2|34783|26
1649277910000|2022-04-06 20:45:10|34867.3|34793.1|34888.1|34785.7|34888.1|34795.5|34861.6|34754.2|30
1649277920000|2022-04-06 20:45:20|34885.2|34784.7|34889.4|34769.4|34892.5|34786.5|34870.8|34761.9|40
1649277930000|2022-04-06 20:45:30|34887.9|34767.9|34884.3|34764.3|34894.3|34774.3|34879.9|34759.9|38
1649277940000|2022-04-06 20:45:40|34884.6|34764.6|34884.9|34764.9|34892.8|34772.8|34880.3|34760.3|40
1649277950000|2022-04-06 20:45:50|34888.5|34768.5|34877.2|34789.9|34903.5|34794|34872.9|34765.5|36
1649277960000|2022-04-06 20:46:00|34878.8|34758.8|34876.3|34798.6|34889|34798.6|34873.2|34757.7|40
1649277970000|2022-04-06 20:46:10|34877.2|34800.7|34881.8|34772|34884|34801.2|34860|34772|19
1649277980000|2022-04-06 20:46:20|34879.3|34774.7|34884.8|34778.4|34887.2|34787.3|34879.3|34772|17
1649277990000|2022-04-06 20:46:30|34884.5|34778.3|34884.4|34788.2|34887.1|34791.1|34878.8|34777.5|16
1649278000000|2022-04-06 20:46:40|34883.8|34790.8|34885.8|34790.6|34887.3|34790.8|34883.8|34785.5|12
1649278010000|2022-04-06 20:46:50|34883.9|34793.1|34893.2|34785|34893.2|34793.1|34883.7|34777|6
1649278020000|2022-04-06 20:47:00|34905|34782.2|34891|34788.5|34905|34788.5|34883.7|34777.4|18
1649278030000|2022-04-06 20:47:10|34887.8|34784.1|34891.5|34784.2|34895.6|34786.3|34887.8|34780.5|13
1649278040000|2022-04-06 20:47:20|34891.4|34782.2|34888.4|34783.2|34891.7|34785.4|34884.8|34780.9|10
1649278050000|2022-04-06 20:47:30|34890.6|34782.1|34876.8|34803|34890.6|34806.1|34870.5|34782.1|13
1649278060000|2022-04-06 20:47:40|34874.2|34802.2|34875.7|34805.6|34876.3|34805.6|34872.1|34799.2|7
1649278070000|2022-04-06 20:47:50|34874.4|34803|34869.9|34799.3|34876.1|34805.9|34869.4|34793.9|14
1649278080000|2022-04-06 20:48:00|34870.8|34797.6|34875.3|34799.6|34878|34801.5|34868.3|34795.4|17
1649278090000|2022-04-06 20:48:10|34874.3|34798.9|34865.1|34796|34874.3|34798.9|34864.6|34793.7|15
1649278100000|2022-04-06 20:48:20|34866.3|34795.3|34863.5|34799.2|34866.8|34799.2|34861.4|34795.1|12
1649278110000|2022-04-06 20:48:30|34863.7|34798.1|34877.7|34800.1|34877.7|34800.1|34863.7|34796.6|7
1649278120000|2022-04-06 20:48:40|34878.6|34801.7|34886.6|34774.9|34893.6|34801.7|34878.6|34772.1|8
1649278130000|2022-04-06 20:48:50|34891.6|34772.5|34891.7|34777.4|34893.8|34783.3|34885.1|34772.5|9
1649278140000|2022-04-06 20:49:00|34897.9|34777.9|34878.2|34777.7|34897.9|34780.1|34877.2|34776|16
1649278150000|2022-04-06 20:49:10|34876.5|34784.7|34876.5|34779.3|34888.9|34802.8|34865.3|34778.5|27
1649278160000|2022-04-06 20:49:20|34863.4|34790.9|34853.4|34803.4|34875.1|34817.5|34837.5|34778.9|37
1649278170000|2022-04-06 20:49:30|34852.5|34802.5|34852.2|34802.2|34867|34803.8|34845|34788.6|32
1649278180000|2022-04-06 20:49:40|34852|34802|34851.9|34801.9|34854.6|34804.6|34851.7|34801.7|16
1649278190000|2022-04-06 20:49:50|34852.3|34802.3|34851|34801|34852.3|34802.3|34849.2|34799.2|11
1649278200000|2022-04-06 20:50:00|34873.6|34786.6|34876.5|34781.2|34880.4|34786.6|34873.6|34780.7|22
1649278210000|2022-04-06 20:50:10|34876.6|34779.7|34878.9|34780.4|34880.8|34784.1|34875.8|34779.7|22
1649278220000|2022-04-06 20:50:20|34878.7|34786.6|34883.6|34779.9|34883.6|34786.6|34878.7|34779.9|17
1649278230000|2022-04-06 20:50:30|34871.7|34803.5|34868.9|34796.2|34879.7|34807|34868.8|34795.3|12
1649278240000|2022-04-06 20:50:40|34870.4|34796.7|34870.5|34791.5|34874.3|34797.5|34870.4|34791.5|9
1649278250000|2022-04-06 20:50:50|34870.7|34791.7|34870.1|34796.6|34875.4|34805.6|34866.2|34791.6|20
1649278260000|2022-04-06 20:51:00|34879.1|34781.7|34876.1|34779|34883.5|34784.2|34873.6|34776.8|21
1649278270000|2022-04-06 20:51:10|34876.2|34779.3|34866|34782.8|34878.7|34785.1|34862.6|34777|35
1649278280000|2022-04-06 20:51:20|34866.1|34746.1|34872.7|34769|34873.2|34771.1|34858.1|34738.1|39
1649278290000|2022-04-06 20:51:30|34873.7|34772.1|34874.7|34756.2|34876.8|34775|34865.9|34745.9|34
1649278300000|2022-04-06 20:51:40|34872.5|34759.9|34872.7|34775.6|34876.6|34777.4|34866.7|34755.4|35
1649278310000|2022-04-06 20:51:50|34868.3|34748.3|34862.4|34767.2|34868.3|34767.9|34852.6|34748.3|38
1649278320000|2022-04-06 20:52:00|34849.8|34784.9|34865.9|34754.6|34872|34788.8|34849.8|34748.4|36
1649278330000|2022-04-06 20:52:10|34867|34754.9|34868.8|34748.8|34870.5|34761.5|34866.1|34748.8|28
1649278340000|2022-04-06 20:52:20|34868.6|34752.7|34869.9|34757.1|34872|34758.5|34854.7|34734.7|32
1649278350000|2022-04-06 20:52:30|34867.5|34760.7|34877.7|34770.9|34878.3|34770.9|34867.5|34749.5|35
1649278360000|2022-04-06 20:52:40|34874.6|34772.2|34882.5|34762.5|34888|34778.5|34874.6|34760.1|27
1649278370000|2022-04-06 20:52:50|34882.4|34762.4|34871|34785.9|34889.4|34785.9|34865.5|34757.6|38
1649278380000|2022-04-06 20:53:00|34877.9|34757.9|34856.3|34780|34881.1|34801.5|34850|34757.9|35
1649278390000|2022-04-06 20:53:10|34866.8|34783|34870.5|34763.2|34879.1|34791|34854.4|34760|31
1649278400000|2022-04-06 20:53:20|34866.3|34764.1|34861.4|34778.5|34876.2|34778.5|34859.3|34755.6|31
1649278410000|2022-04-06 20:53:30|34876.4|34776.4|34882.5|34774.3|34885.7|34791.4|34854.6|34754.7|35
1649278420000|2022-04-06 20:53:40|34879.1|34774|34871.5|34751.5|34896.9|34777.2|34861.7|34741.7|35
1649278430000|2022-04-06 20:53:50|34865.5|34745.5|34878.1|34758.1|34885|34765|34865.5|34745.5|34
1649278440000|2022-04-06 20:54:00|34881.6|34761.6|34876.4|34756.4|34883.6|34763.6|34876.1|34756.1|26
1649278450000|2022-04-06 20:54:10|34877.1|34757.1|34877.1|34757.1|34882.9|34762.9|34876.5|34756.5|26
1649278460000|2022-04-06 20:54:20|34877.5|34757.5|34882.4|34774.4|34883|34775|34875.7|34755.7|19
1649278470000|2022-04-06 20:54:30|34878.5|34771.4|34882.3|34772|34882.5|34787.9|34878.5|34771.4|10
1649278480000|2022-04-06 20:54:40|34885.3|34775.2|34875.1|34774|34890.2|34780|34875.1|34769.7|7
1649278490000|2022-04-06 20:54:50|34875.7|34788.4|34880.3|34774.1|34881.7|34788.7|34875.7|34773|10
1649278500000|2022-04-06 20:55:00|34878.8|34773|34876.3|34772.7|34888.1|34776.6|34876.3|34769.7|9
1649278510000|2022-04-06 20:55:10|34877.4|34775.6|34874|34770.7|34877.4|34775.6|34874|34770.7|7
1649278520000|2022-04-06 20:55:20|34874.3|34771.7|34873.1|34769.4|34874.3|34771.7|34872|34768|6
1649278530000|2022-04-06 20:55:30|34885.1|34767.6|34882.3|34770.2|34885.1|34772.3|34879.2|34767.6|9
1649278540000|2022-04-06 20:55:40|34881.3|34772.3|34881.6|34773|34881.8|34774.3|34879|34770.2|18
1649278550000|2022-04-06 20:55:50|34884.5|34769.4|34888.3|34776.8|34889.1|34779|34882.7|34769|27
1649278560000|2022-04-06 20:56:00|34886.2|34773.3|34890.1|34779.9|34893.7|34784.2|34883.3|34769.8|27
1649278570000|2022-04-06 20:56:10|34889.9|34778.6|34886|34784|34892.5|34785|34882|34766.3|23
1649278580000|2022-04-06 20:56:20|34880.9|34778.9|34879.5|34775.8|34881.5|34779.5|34879.2|34775.1|12
1649278590000|2022-04-06 20:56:30|34879.7|34775.1|34892.1|34774.2|34892.9|34778.4|34879.7|34772.9|4
1649278610000|2022-04-06 20:56:50|34889|34777.4|34889|34770|34889|34778.1|34880|34770|7
1649278620000|2022-04-06 20:57:00|34883.8|34771.3|34885.6|34765.6|34888.7|34771.3|34879.9|34759.9|12
1649278630000|2022-04-06 20:57:10|34887.1|34767.1|34889.2|34769.2|34889.2|34769.2|34886.7|34766.7|5
1649278640000|2022-04-06 20:57:20|34889.3|34769.3|34891.3|34771.3|34891.3|34771.3|34889.3|34769.3|2
1649278650000|2022-04-06 20:57:30|34893.9|34773.9|34886.6|34766.6|34894|34774|34882.6|34762.6|13
1649278660000|2022-04-06 20:57:40|34888|34768|34890.4|34770.4|34890.5|34770.5|34888|34768|6
1649278670000|2022-04-06 20:57:50|34890.6|34770.6|34883.8|34763.8|34890.8|34770.8|34883.8|34763.8|12
1649278680000|2022-04-06 20:58:00|34883.9|34763.9|34893.4|34777.8|34893.4|34777.8|34881.2|34761.2|28
1649278690000|2022-04-06 20:58:10|34887.1|34782.1|34898.3|34796.8|34908.6|34814.6|34886.3|34768.7|27
1649278700000|2022-04-06 20:58:20|34902.3|34794.5|34893|34801|34902.3|34806.9|34884.2|34794.5|17
1649278710000|2022-04-06 20:58:30|34892.9|34804.6|34889.5|34806.6|34892.9|34813|34885|34803.7|19
1649278720000|2022-04-06 20:58:40|34917.8|34801.9|34885.6|34808.1|34917.8|34814.4|34885.4|34793.8|20
1649278730000|2022-04-06 20:58:50|34892.8|34805.1|34886.7|34809.8|34895.2|34813.1|34886.5|34805.1|12
1649278740000|2022-04-06 20:59:00|34886.2|34809.5|34884.3|34800.9|34886.2|34809.5|34880.4|34800.7|23
1649278750000|2022-04-06 20:59:10|34884.9|34799.8|34898.8|34790.1|34901.7|34810.4|34881.6|34781.6|23
1649278760000|2022-04-06 20:59:20|34902.6|34782.6|34891.7|34792.2|34902.6|34801.5|34883.7|34782.6|21
1649278770000|2022-04-06 20:59:30|34890.4|34812.1|34877.4|34813.6|34890.4|34820.1|34877.4|34812.1|27
1649278780000|2022-04-06 20:59:40|34878.4|34812.1|34878.6|34812.4|34883.2|34816|34878.4|34812.1|13
1649278790000|2022-04-06 20:59:50|34891.8|34803|34911.4|34791.4|34911.4|34803.9|34887.8|34789.3|30
1649278800000|2022-04-06 21:00:00|34911.9|34791.9|34909.7|34789.7|34915.1|34795.1|34909.7|34789.7|14
1649278810000|2022-04-06 21:00:10|34899.1|34779.1|34902|34782|34902|34782|34899.1|34779.1|2
1649278820000|2022-04-06 21:00:20|34876.9|34756.9|34876.9|34756.9|34876.9|34756.9|34876.9|34756.9|1
1649278830000|2022-04-06 21:00:30|34888.4|34768.4|34900.2|34780.2|34900.2|34780.2|34888.4|34768.4|2
1649278840000|2022-04-06 21:00:40|34886.8|34766.8|34886.8|34766.8|34891.7|34771.7|34886.8|34766.8|3
1649278850000|2022-04-06 21:00:50|34883.9|34763.9|34883.9|34763.9|34883.9|34763.9|34883.9|34763.9|1
1649278860000|2022-04-06 21:01:00|34889.2|34769.2|34889.2|34769.2|34889.2|34769.2|34889.2|34769.2|1
1649278890000|2022-04-06 21:01:30|34888.3|34768.3|34888.3|34768.3|34888.3|34768.3|34888.3|34768.3|1
1649278900000|2022-04-06 21:01:40|34887.8|34767.8|34882.8|34762.8|34887.9|34767.9|34882.8|34762.8|3
1649278920000|2022-04-06 21:02:00|34880.4|34760.4|34880.4|34760.4|34880.4|34760.4|34880.4|34760.4|1
1649279130000|2022-04-06 21:05:30|34866.2|34746.2|34866.2|34746.2|34866.2|34746.2|34866.2|34746.2|1
1649279150000|2022-04-06 21:05:50|34859.4|34739.4|34854.4|34734.4|34859.4|34739.4|34854.4|34734.4|2
1649279160000|2022-04-06 21:06:00|34862.8|34742.8|34863.8|34743.8|34863.8|34743.8|34862.8|34742.8|2
1649279180000|2022-04-06 21:06:20|34861.6|34741.6|34861.6|34741.6|34861.6|34741.6|34861.6|34741.6|1
1649279190000|2022-04-06 21:06:30|34862.9|34742.9|34862.9|34742.9|34862.9|34742.9|34862.9|34742.9|1
1649279200000|2022-04-06 21:06:40|34863.5|34743.5|34863.2|34743.2|34863.5|34743.5|34859.3|34739.3|5
1649279220000|2022-04-06 21:07:00|34859.1|34739.1|34858.4|34738.4|34859.1|34739.1|34858.4|34738.4|5
1649279230000|2022-04-06 21:07:10|34857.4|34737.4|34857.6|34737.6|34857.6|34737.6|34857.4|34737.4|2
1649279250000|2022-04-06 21:07:30|34854.7|34734.7|34861|34741|34861|34741|34854.7|34734.7|2
1649279260000|2022-04-06 21:07:40|34864.8|34744.8|34861.6|34741.6|34864.8|34744.8|34861.5|34741.5|5
1649279280000|2022-04-06 21:08:00|34861.8|34741.8|34858.9|34738.9|34861.8|34741.8|34856.7|34736.7|4
1649279290000|2022-04-06 21:08:10|34858.4|34738.4|34858.4|34738.4|34858.4|34738.4|34858.4|34738.4|1
1649279300000|2022-04-06 21:08:20|34858.3|34738.3|34858.3|34738.3|34858.3|34738.3|34858.3|34738.3|1
1649279310000|2022-04-06 21:08:30|34858.8|34738.8|34857.3|34737.3|34858.8|34738.8|34857.3|34737.3|2
1649279320000|2022-04-06 21:08:40|34857.4|34737.4|34857.4|34737.4|34857.4|34737.4|34857.3|34737.3|3
1649279330000|2022-04-06 21:08:50|34855.3|34735.3|34854.6|34734.6|34855.3|34735.3|34854.5|34734.5|6
1649279340000|2022-04-06 21:09:00|34854.7|34734.7|34854.7|34734.7|34854.7|34734.7|34854.6|34734.6|3
1649279350000|2022-04-06 21:09:10|34854.6|34734.6|34854|34734|34854.6|34734.6|34854|34734|6
1649279360000|2022-04-06 21:09:20|34853.9|34733.9|34859.5|34739.5|34859.5|34739.5|34853.9|34733.9|6
1649279370000|2022-04-06 21:09:30|34859.6|34739.6|34858.6|34738.6|34859.6|34739.6|34856|34736|11
1649279380000|2022-04-06 21:09:40|34858.9|34738.9|34858.9|34738.9|34859|34739|34858.9|34738.9|3
1649279390000|2022-04-06 21:09:50|34859|34739|34859|34739|34859|34739|34858.8|34738.8|6
1649279400000|2022-04-06 21:10:00|34861|34741|34851.5|34731.5|34861.4|34741.4|34851.5|34731.5|7
1649279410000|2022-04-06 21:10:10|34850.2|34730.2|34860.4|34740.4|34860.4|34740.4|34850.2|34730.2|7
1649279420000|2022-04-06 21:10:20|34859|34739|34867.3|34747.3|34867.7|34747.7|34858.9|34738.9|6
1649279430000|2022-04-06 21:10:30|34853.2|34733.2|34850|34730|34853.2|34733.2|34843.5|34723.5|8
1649279440000|2022-04-06 21:10:40|34829.6|34709.6|34850.7|34730.7|34859.8|34739.8|34822.4|34702.4|15
1649279450000|2022-04-06 21:10:50|34848.9|34728.9|34836.3|34716.3|34849.5|34729.5|34830.8|34710.8|16
1649279460000|2022-04-06 21:11:00|34835.6|34715.6|34836.2|34716.2|34838|34718|34825.1|34705.1|13
1649279470000|2022-04-06 21:11:10|34826.8|34706.8|34845|34725|34860.7|34740.7|34826.8|34706.8|13
1649279480000|2022-04-06 21:11:20|34844.6|34724.6|34849|34729|34854.6|34734.6|34842.3|34722.3|7
1649279490000|2022-04-06 21:11:30|34849.2|34729.2|34849.7|34729.7|34854.1|34734.1|34847|34727|12
1649279500000|2022-04-06 21:11:40|34849.3|34729.3|34853.6|34733.6|34860.8|34740.8|34839.5|34719.5|14
1649279510000|2022-04-06 21:11:50|34852.6|34732.6|34839.5|34719.5|34855.1|34735.1|34839.4|34719.4|16
1649279520000|2022-04-06 21:12:00|34839.7|34719.7|34840.1|34720.1|34840.1|34720.1|34839.5|34719.5|14
1649279530000|2022-04-06 21:12:10|34840.2|34720.2|34852.1|34732.1|34873.9|34753.9|34840.2|34720.2|5
1649279540000|2022-04-06 21:12:20|34840.7|34720.7|34841.5|34721.5|34842.7|34722.7|34839.3|34719.3|7
1649279550000|2022-04-06 21:12:30|34841.3|34721.3|34859.4|34739.4|34863.5|34743.5|34841.2|34721.2|4
1649279560000|2022-04-06 21:12:40|34856.6|34736.6|34852.9|34732.9|34856.6|34736.6|34852.9|34732.9|4
1649279570000|2022-04-06 21:12:50|34864.4|34744.4|34840.7|34720.7|34864.4|34744.4|34840.7|34720.7|5
1649279580000|2022-04-06 21:13:00|34840.8|34720.8|34857.3|34737.3|34882.1|34762.1|34840.8|34720.8|4
1649279590000|2022-04-06 21:13:10|34840.8|34720.8|34842|34722|34842.1|34722.1|34840.7|34720.7|5
1649279600000|2022-04-06 21:13:20|34841.5|34721.5|34857.9|34737.9|34859|34739|34841.5|34721.5|7
1649279610000|2022-04-06 21:13:30|34856.9|34736.9|34853.2|34733.2|34856.9|34736.9|34851.9|34731.9|8
1649279620000|2022-04-06 21:13:40|34855.4|34735.4|34856.2|34736.2|34876.6|34756.6|34855.4|34735.4|5
1649279630000|2022-04-06 21:13:50|34855|34735|34857.4|34737.4|34860.7|34740.7|34855|34735|3
1649279640000|2022-04-06 21:14:00|34859.5|34739.5|34868.9|34748.9|34878.4|34758.4|34857.4|34737.4|6
1649279650000|2022-04-06 21:14:10|34866|34746|34846.5|34726.5|34866.1|34746.1|34845.8|34725.8|7
1649279660000|2022-04-06 21:14:20|34846.2|34726.2|34864|34744|34871.8|34751.8|34846.2|34726.2|3
1649279670000|2022-04-06 21:14:30|34861.1|34741.1|34845.6|34725.6|34861.1|34741.1|34845.6|34725.6|5
1649279680000|2022-04-06 21:14:40|34845.9|34725.9|34859.1|34739.1|34867.9|34747.9|34845.4|34725.4|5
1649279690000|2022-04-06 21:14:50|34857.1|34737.1|34855.2|34735.2|34857.1|34737.1|34853.4|34733.4|4
1649279700000|2022-04-06 21:15:00|34857.5|34737.5|34850.2|34730.2|34859.5|34739.5|34848.5|34728.5|10
1649279710000|2022-04-06 21:15:10|34851.9|34731.9|34841.8|34721.8|34852.4|34732.4|34841.8|34721.8|9
1649279720000|2022-04-06 21:15:20|34841.7|34721.7|34841.7|34721.7|34841.7|34721.7|34841.7|34721.7|1
1649279730000|2022-04-06 21:15:30|34841.6|34721.6|34858.4|34738.4|34858.4|34738.4|34841.1|34721.1|6
1649279740000|2022-04-06 21:15:40|34857|34737|34841.4|34721.4|34857|34737|34841.4|34721.4|6
1649279750000|2022-04-06 21:15:50|34841.2|34721.2|34854.6|34734.6|34861.9|34741.9|34841.2|34721.2|5
1649279760000|2022-04-06 21:16:00|34854.1|34734.1|34847.2|34727.2|34854.1|34734.1|34845.8|34725.8|16
1649279770000|2022-04-06 21:16:10|34847.3|34727.3|34847.2|34727.2|34847.3|34727.3|34846.4|34726.4|7
1649279780000|2022-04-06 21:16:20|34845.8|34725.8|34855|34735|34857.7|34737.7|34844.5|34724.5|7
1649279790000|2022-04-06 21:16:30|34857.1|34737.1|34867|34747|34871.8|34751.8|34845.5|34725.5|7
1649279800000|2022-04-06 21:16:40|34860.3|34740.3|34860.3|34740.3|34862.8|34742.8|34860.3|34740.3|5
1649279810000|2022-04-06 21:16:50|34860.4|34740.4|34870.3|34750.3|34870.3|34750.3|34850.2|34730.2|5
1649279820000|2022-04-06 21:17:00|34862.8|34742.8|34854.8|34734.8|34862.8|34742.8|34853.1|34733.1|6
1649279830000|2022-04-06 21:17:10|34856.9|34736.9|34853.4|34733.4|34866|34746|34853.4|34733.4|5
1649279840000|2022-04-06 21:17:20|34855.2|34735.2|34856|34736|34856|34736|34855.2|34735.2|4
1649279850000|2022-04-06 21:17:30|34855.1|34735.1|34858.9|34738.9|34869.1|34749.1|34855.1|34735.1|8
1649279860000|2022-04-06 21:17:40|34857.6|34737.6|34854.8|34734.8|34857.6|34737.6|34853.1|34733.1|5
1649279870000|2022-04-06 21:17:50|34847.9|34727.9|34866.9|34746.9|34869|34749|34847.2|34727.2|5
1649279880000|2022-04-06 21:18:00|34864.5|34744.5|34860.2|34740.2|34864.5|34744.5|34860.2|34740.2|5
1649279890000|2022-04-06 21:18:10|34862.7|34742.7|34867|34747|34875.3|34755.3|34862.7|34742.7|3
1649279900000|2022-04-06 21:18:20|34860.2|34740.2|34862.8|34742.8|34862.8|34742.8|34860.2|34740.2|4
1649279910000|2022-04-06 21:18:30|34860.2|34740.2|34866.9|34746.9|34869|34749|34860.2|34740.2|3
1649279920000|2022-04-06 21:18:40|34864.5|34744.5|34845.4|34725.4|34864.5|34744.5|34845.4|34725.4|4
1649279930000|2022-04-06 21:18:50|34846.6|34726.6|34847.3|34727.3|34847.3|34727.3|34846.1|34726.1|3
1649279940000|2022-04-06 21:19:00|34870.3|34750.3|34864.5|34744.5|34870.3|34750.3|34864.5|34744.5|2
1649279950000|2022-04-06 21:19:10|34866.9|34746.9|34853.6|34733.6|34866.9|34746.9|34850.6|34730.6|4
1649279960000|2022-04-06 21:19:20|34856.5|34736.5|34862.5|34742.5|34862.5|34742.5|34855.1|34735.1|3
1649279970000|2022-04-06 21:19:30|34857.7|34737.7|34845.4|34725.4|34864.5|34744.5|34845.4|34725.4|4
1649279980000|2022-04-06 21:19:40|34846.1|34726.1|34850.1|34730.1|34850.1|34730.1|34846.1|34726.1|2
1649279990000|2022-04-06 21:19:50|34844.7|34724.7|34863.2|34743.2|34863.2|34743.2|34844.7|34724.7|3
1649280000000|2022-04-06 21:20:00|34861.6|34741.6|34857.9|34737.9|34862.2|34742.2|34857.9|34737.9|5
1649280010000|2022-04-06 21:20:10|34861.3|34741.3|34865.3|34745.3|34869.4|34749.4|34861.2|34741.2|5
1649280020000|2022-04-06 21:20:20|34867.5|34747.5|34851.7|34731.7|34867.5|34747.5|34851.7|34731.7|3
1649280030000|2022-04-06 21:20:30|34875.3|34755.3|34863.6|34743.6|34875.3|34755.3|34863.6|34743.6|2
1649280040000|2022-04-06 21:20:40|34861.2|34741.2|34854.4|34734.4|34861.2|34741.2|34851.6|34731.6|6
1649280050000|2022-04-06 21:20:50|34853|34733|34856.5|34736.5|34860.8|34740.8|34853|34733|4
1649280060000|2022-04-06 21:21:00|34849|34729|34847.4|34727.4|34856.1|34736.1|34845.5|34725.5|9
1649280070000|2022-04-06 21:21:10|34847.3|34727.3|34825.8|34705.8|34849.3|34729.3|34817.6|34697.6|13
1649280080000|2022-04-06 21:21:20|34826|34706|34838|34718|34838|34718|34826|34706|16
1649280090000|2022-04-06 21:21:30|34837.5|34717.5|34831.4|34711.4|34837.7|34717.7|34824.2|34704.2|20
1649280100000|2022-04-06 21:21:40|34831.6|34711.6|34837.2|34717.2|34845.6|34725.6|34830.8|34710.8|16
1649280110000|2022-04-06 21:21:50|34835.1|34715.1|34846.4|34726.4|34847.9|34727.9|34833.4|34713.4|11
1649280120000|2022-04-06 21:22:00|34844.6|34724.6|34834.2|34714.2|34845.4|34725.4|34834.2|34714.2|10
1649280130000|2022-04-06 21:22:10|34834.1|34714.1|34828.2|34708.2|34836|34716|34827.6|34707.6|20
1649280140000|2022-04-06 21:22:20|34829.6|34709.6|34836.9|34716.9|34846.3|34726.3|34827.8|34707.8|33
1649280150000|2022-04-06 21:22:30|34836.1|34716.1|34838.3|34718.3|34842.8|34722.8|34834.6|34714.6|34
1649280160000|2022-04-06 21:22:40|34838.9|34718.9|34833.9|34713.9|34838.9|34718.9|34833.2|34713.2|27
1649280170000|2022-04-06 21:22:50|34833.7|34713.7|34830.8|34710.8|34833.8|34713.8|34793|34673|9
1649280180000|2022-04-06 21:23:00|34830.7|34710.7|34818.5|34698.5|34830.8|34710.8|34808.7|34688.7|7
1649280190000|2022-04-06 21:23:10|34806.3|34686.3|34832|34712|34838.9|34718.9|34806.3|34686.3|7
1649280200000|2022-04-06 21:23:20|34830.1|34710.1|34822.1|34702.1|34830.1|34710.1|34815.8|34695.8|8
1649280210000|2022-04-06 21:23:30|34814.8|34694.8|34832.5|34712.5|34841|34721|34814.8|34694.8|7
1649280220000|2022-04-06 21:23:40|34832|34712|34823.8|34703.8|34835.3|34715.3|34820.8|34700.8|9
1649280230000|2022-04-06 21:23:50|34822.6|34702.6|34822.5|34702.5|34823.1|34703.1|34815.2|34695.2|8
1649280240000|2022-04-06 21:24:00|34858.7|34738.7|34832|34712|34858.7|34738.7|34829.6|34709.6|7
1649280250000|2022-04-06 21:24:10|34836.8|34716.8|34828.4|34708.4|34839.8|34719.8|34828.4|34708.4|4
1649280260000|2022-04-06 21:24:20|34832|34712|34818.4|34698.4|34832|34712|34818.3|34698.3|5
1649280270000|2022-04-06 21:24:30|34821.4|34701.4|34838|34718|34843|34723|34808.8|34688.8|6
1649280280000|2022-04-06 21:24:40|34834.2|34714.2|34808.9|34688.9|34834.2|34714.2|34803.5|34683.5|7
1649280290000|2022-04-06 21:24:50|34856.6|34736.6|34808.6|34688.6|34856.6|34736.6|34808.6|34688.6|9
1649280300000|2022-04-06 21:25:00|34812.2|34692.2|34821.2|34701.2|34821.2|34701.2|34812.2|34692.2|5
1649280310000|2022-04-06 21:25:10|34818.2|34698.2|34822|34702|34851.6|34731.6|34808.8|34688.8|8
1649280320000|2022-04-06 21:25:20|34823.6|34703.6|34815|34695|34823.6|34703.6|34815|34695|2
1649280330000|2022-04-06 21:25:30|34821.5|34701.5|34836.8|34716.8|34846.2|34726.2|34815|34695|6
1649280340000|2022-04-06 21:25:40|34828.5|34708.5|34818.5|34698.5|34835.5|34715.5|34818.5|34698.5|5
1649280350000|2022-04-06 21:25:50|34858.6|34738.6|34829.1|34709.1|34858.6|34738.6|34829.1|34709.1|5
1649280360000|2022-04-06 21:26:00|34832.1|34712.1|34823|34703|34832.1|34712.1|34820.9|34700.9|6
1649280370000|2022-04-06 21:26:10|34824.5|34704.5|34820.6|34700.6|34824.5|34704.5|34814.7|34694.7|4
1649280380000|2022-04-06 21:26:20|34851.8|34731.8|34821.1|34701.1|34851.8|34731.8|34821.1|34701.1|7
1649280390000|2022-04-06 21:26:30|34824.5|34704.5|34823.1|34703.1|34824.5|34704.5|34822.2|34702.2|5
1649280400000|2022-04-06 21:26:40|34826.1|34706.1|34826.4|34706.4|34826.9|34706.9|34819.5|34699.5|11
1649280410000|2022-04-06 21:26:50|34828.7|34708.7|34836.2|34716.2|34857.1|34737.1|34828.7|34708.7|8
1649280420000|2022-04-06 21:27:00|34838.4|34718.4|34819.2|34699.2|34838.4|34718.4|34819.2|34699.2|8
1649280430000|2022-04-06 21:27:10|34821.4|34701.4|34827.7|34707.7|34831.3|34711.3|34821.4|34701.4|7
1649280440000|2022-04-06 21:27:20|34829.5|34709.5|34824.3|34704.3|34856.4|34736.4|34824.3|34704.3|10
1649280450000|2022-04-06 21:27:30|34823.1|34703.1|34829.7|34709.7|34829.7|34709.7|34823.1|34703.1|10
1649280460000|2022-04-06 21:27:40|34828.8|34708.8|34823.3|34703.3|34830.8|34710.8|34821.9|34701.9|9
1649280470000|2022-04-06 21:27:50|34824.4|34704.4|34853.3|34733.3|34863.4|34743.4|34824.4|34704.4|12
1649280480000|2022-04-06 21:28:00|34833|34713|34823.6|34703.6|34833|34713|34810.4|34690.4|6
1649280490000|2022-04-06 21:28:10|34826.2|34706.2|34834.4|34714.4|34849|34729|34823.8|34703.8|5
1649280500000|2022-04-06 21:28:20|34835.8|34715.8|34820.7|34700.7|34835.9|34715.9|34820.7|34700.7|6
1649280510000|2022-04-06 21:28:30|34820.4|34700.4|34819.3|34699.3|34851.4|34731.4|34819.3|34699.3|13
1649280520000|2022-04-06 21:28:40|34820.1|34700.1|34821.5|34701.5|34824.8|34704.8|34815.7|34695.7|6
1649280530000|2022-04-06 21:28:50|34852|34732|34837.8|34717.8|34852|34732|34832.1|34712.1|8
1649280540000|2022-04-06 21:29:00|34838|34718|34822.7|34702.7|34839.6|34719.6|34821.4|34701.4|9
1649280550000|2022-04-06 21:29:10|34824.4|34704.4|34817.7|34697.7|34824.4|34704.4|34817.7|34697.7|6
1649280560000|2022-04-06 21:29:20|34820.6|34700.6|34816|34696|34848.8|34728.8|34816|34696|7
1649280570000|2022-04-06 21:29:30|34817.9|34697.9|34826.8|34706.8|34827.6|34707.6|34814.9|34694.9|15
1649280580000|2022-04-06 21:29:40|34826.2|34706.2|34825.9|34705.9|34826.2|34706.2|34822.3|34702.3|7
1649280590000|2022-04-06 21:29:50|34825.2|34705.2|34833.8|34713.8|34845|34725|34825.2|34705.2|6
1649280600000|2022-04-06 21:30:00|34831.9|34711.9|34830.3|34710.3|34834.3|34714.3|34828.7|34708.7|9
1649280610000|2022-04-06 21:30:10|34833|34713|34824|34704|34833|34713|34822.4|34702.4|6
1649280620000|2022-04-06 21:30:20|34819.7|34699.7|34818.9|34698.9|34863.4|34743.4|34818.5|34698.5|12
1649280630000|2022-04-06 21:30:30|34827.1|34707.1|34821.3|34701.3|34827.1|34707.1|34820.6|34700.6|6
1649280640000|2022-04-06 21:30:40|34825.1|34705.1|34824.7|34704.7|34826.2|34706.2|34822.9|34702.9|4
1649280650000|2022-04-06 21:30:50|34824.6|34704.6|34833.5|34713.5|34845.1|34725.1|34820.5|34700.5|12
1649280660000|2022-04-06 21:31:00|34833.4|34713.4|34826.1|34706.1|34838.4|34718.4|34826.1|34706.1|12
1649280670000|2022-04-06 21:31:10|34827.8|34707.8|34824|34704|34827.8|34707.8|34822|34702|12
1649280680000|2022-04-06 21:31:20|34826.4|34706.4|34855.1|34735.1|34855.1|34735.1|34824.6|34704.6|5
1649280690000|2022-04-06 21:31:30|34848.5|34728.5|34821.7|34701.7|34848.5|34728.5|34813.3|34693.3|6
1649280700000|2022-04-06 21:31:40|34827.4|34707.4|34847|34727|34849.8|34729.8|34827.4|34707.4|4
1649280710000|2022-04-06 21:31:50|34847.2|34727.2|34850.1|34730.1|34850.2|34730.2|34847.2|34727.2|6
1649280720000|2022-04-06 21:32:00|34850.2|34730.2|34844.8|34724.8|34850.2|34730.2|34844.3|34724.3|8
1649280730000|2022-04-06 21:32:10|34845.1|34725.1|34836.6|34716.6|34859|34739|34832.8|34712.8|8
1649280740000|2022-04-06 21:32:20|34839.5|34719.5|34839.5|34719.5|34839.5|34719.5|34837.8|34717.8|8
1649280750000|2022-04-06 21:32:30|34839.4|34719.4|34846|34726|34846|34726|34839.4|34719.4|4
1649280760000|2022-04-06 21:32:40|34846.2|34726.2|34845.7|34725.7|34846.2|34726.2|34838|34718|6
1649280770000|2022-04-06 21:32:50|34845.9|34725.9|34846.4|34726.4|34846.5|34726.5|34845.7|34725.7|6
1649280780000|2022-04-06 21:33:00|34846.5|34726.5|34846.4|34726.4|34846.5|34726.5|34846.4|34726.4|2
1649280790000|2022-04-06 21:33:10|34846.5|34726.5|34837.6|34717.6|34863|34743|34834.1|34714.1|13
1649280800000|2022-04-06 21:33:20|34837.5|34717.5|34843.5|34723.5|34843.7|34723.7|34837.5|34717.5|15
1649280810000|2022-04-06 21:33:30|34843.6|34723.6|34843.4|34723.4|34843.7|34723.7|34842.8|34722.8|9
1649280820000|2022-04-06 21:33:40|34843.5|34723.5|34845.8|34725.8|34857.1|34737.1|34843.2|34723.2|7
1649280830000|2022-04-06 21:33:50|34843.2|34723.2|34833.4|34713.4|34847|34727|34833.4|34713.4|10
1649280840000|2022-04-06 21:34:00|34834.5|34714.5|34846.7|34726.7|34855.8|34735.8|34834.5|34714.5|12
1649280850000|2022-04-06 21:34:10|34846.8|34726.8|34846.8|34726.8|34847.3|34727.3|34846.7|34726.7|11
1649280860000|2022-04-06 21:34:20|34853.5|34733.5|34855.9|34735.9|34860.1|34740.1|34853.4|34733.4|7
1649280870000|2022-04-06 21:34:30|34857.7|34737.7|34855.9|34735.9|34857.7|34737.7|34853.3|34733.3|7
1649280880000|2022-04-06 21:34:40|34853.4|34733.4|34843.2|34723.2|34862.2|34742.2|34843.2|34723.2|8
1649280890000|2022-04-06 21:34:50|34843.4|34723.4|34843.2|34723.2|34843.4|34723.4|34843.2|34723.2|6
1649280900000|2022-04-06 21:35:00|34843.3|34723.3|34836|34716|34843.4|34723.4|34833.7|34713.7|5
1649280910000|2022-04-06 21:35:10|34862.2|34742.2|34853.3|34733.3|34863.4|34743.4|34853.3|34733.3|8
1649280920000|2022-04-06 21:35:20|34855.9|34735.9|34850.1|34730.1|34855.9|34735.9|34850.1|34730.1|6
1649280930000|2022-04-06 21:35:30|34850.2|34730.2|34838|34718|34853.2|34733.2|34837.9|34717.9|9
1649280940000|2022-04-06 21:35:40|34860.9|34740.9|34850.2|34730.2|34860.9|34740.9|34850.2|34730.2|6
1649280950000|2022-04-06 21:35:50|34838.1|34718.1|34838|34718|34838.2|34718.2|34838|34718|3
1649280960000|2022-04-06 21:36:00|34838.2|34718.2|34838.2|34718.2|34868.5|34748.5|34838|34718|6
1649280970000|2022-04-06 21:36:10|34838.3|34718.3|34838.1|34718.1|34838.3|34718.3|34838.1|34718.1|4
1649280980000|2022-04-06 21:36:20|34838.2|34718.2|34843.6|34723.6|34843.6|34723.6|34838.1|34718.1|5
1649280990000|2022-04-06 21:36:30|34862.3|34742.3|34838.4|34718.4|34862.3|34742.3|34834.9|34714.9|6
1649281000000|2022-04-06 21:36:40|34834.6|34714.6|34838|34718|34838|34718|34833.1|34713.1|9
1649281010000|2022-04-06 21:36:50|34864.9|34744.9|34853.5|34733.5|34864.9|34744.9|34853.5|34733.5|4
1649281020000|2022-04-06 21:37:00|34856|34736|34853.4|34733.4|34856|34736|34853.4|34733.4|2
1649281030000|2022-04-06 21:37:10|34832.6|34712.6|34836.3|34716.3|34836.3|34716.3|34832.6|34712.6|3
1649281040000|2022-04-06 21:37:20|34835.2|34715.2|34849.2|34729.2|34854.5|34734.5|34835.2|34715.2|5
1649281050000|2022-04-06 21:37:30|34853.5|34733.5|34853.5|34733.5|34853.5|34733.5|34853.5|34733.5|1
1649281060000|2022-04-06 21:37:40|34853.4|34733.4|34843.4|34723.4|34853.5|34733.5|34843.4|34723.4|3
1649281070000|2022-04-06 21:37:50|34864.9|34744.9|34856|34736|34864.9|34744.9|34855.9|34735.9|5
1649281080000|2022-04-06 21:38:00|34853.5|34733.5|34853.4|34733.4|34856|34736|34853.4|34733.4|4
1649281090000|2022-04-06 21:38:10|34860.1|34740.1|34853.4|34733.4|34860.1|34740.1|34853.4|34733.4|4
1649281100000|2022-04-06 21:38:20|34853.5|34733.5|34853.5|34733.5|34853.5|34733.5|34853.5|34733.5|1
1649281110000|2022-04-06 21:38:30|34843.5|34723.5|34840.1|34720.1|34843.7|34723.7|34840.1|34720.1|4
1649281120000|2022-04-06 21:38:40|34839.9|34719.9|34840.1|34720.1|34858.3|34738.3|34838.1|34718.1|9
1649281130000|2022-04-06 21:38:50|34839.8|34719.8|34839.7|34719.7|34840.1|34720.1|34839.7|34719.7|11
1649281140000|2022-04-06 21:39:00|34839.8|34719.8|34848.7|34728.7|34854.9|34734.9|34839.8|34719.8|12
1649281150000|2022-04-06 21:39:10|34848.8|34728.8|34845.9|34725.9|34851.7|34731.7|34845.9|34725.9|10
1649281160000|2022-04-06 21:39:20|34846.8|34726.8|34840.7|34720.7|34854.6|34734.6|34840.6|34720.6|12
1649281170000|2022-04-06 21:39:30|34842.2|34722.2|34840.9|34720.9|34847.5|34727.5|34839.5|34719.5|14
1649281180000|2022-04-06 21:39:40|34841.6|34721.6|34837.4|34717.4|34842.5|34722.5|34834.9|34714.9|16
1649281190000|2022-04-06 21:39:50|34834.2|34714.2|34851|34731|34852.5|34732.5|34834|34714|8
1649281200000|2022-04-06 21:40:00|34860.8|34740.8|34841.7|34721.7|34860.8|34740.8|34841.7|34721.7|9
1649281210000|2022-04-06 21:40:10|34843.7|34723.7|34834.8|34714.8|34851|34731|34834.8|34714.8|15
1649281220000|2022-04-06 21:40:20|34836.4|34716.4|34843.3|34723.3|34853.8|34733.8|34835.2|34715.2|14
1649281230000|2022-04-06 21:40:30|34843.4|34723.4|34847.5|34727.5|34849.2|34729.2|34840.4|34720.4|14
1649281240000|2022-04-06 21:40:40|34847.3|34727.3|34849.6|34729.6|34857.7|34737.7|34847.3|34727.3|10
1649281250000|2022-04-06 21:40:50|34850.5|34730.5|34853.1|34733.1|34853.1|34733.1|34849.6|34729.6|7
1649281260000|2022-04-06 21:41:00|34847|34727|34853.9|34733.9|34857.4|34737.4|34847|34727|9
1649281270000|2022-04-06 21:41:10|34852.1|34732.1|34847.2|34727.2|34854.2|34734.2|34847.1|34727.1|15
1649281280000|2022-04-06 21:41:20|34846|34726|34849|34729|34863.1|34743.1|34845.6|34725.6|17
1649281290000|2022-04-06 21:41:30|34847.1|34727.1|34849.7|34729.7|34849.7|34729.7|34846|34726|11
1649281300000|2022-04-06 21:41:40|34850|34730|34850.1|34730.1|34859.5|34739.5|34846.4|34726.4|12
1649281310000|2022-04-06 21:41:50|34847|34727|34851.3|34731.3|34852.8|34732.8|34847|34727|9
1649281320000|2022-04-06 21:42:00|34851.8|34731.8|34852.1|34732.1|34857|34737|34851.7|34731.7|10
1649281330000|2022-04-06 21:42:10|34852|34732|34853.3|34733.3|34855.3|34735.3|34852|34732|13
1649281340000|2022-04-06 21:42:20|34849.5|34729.5|34824.2|34704.2|34857.8|34737.8|34824.2|34704.2|13
1649281350000|2022-04-06 21:42:30|34826.4|34706.4|34836.2|34716.2|34838.4|34718.4|34826.4|34706.4|9
1649281360000|2022-04-06 21:42:40|34836.6|34716.6|34847.7|34727.7|34849.7|34729.7|34833.8|34713.8|33
1649281370000|2022-04-06 21:42:50|34846.7|34726.7|34848.1|34728.1|34850.9|34730.9|34845.7|34725.7|9
1649281380000|2022-04-06 21:43:00|34847.9|34727.9|34845|34725|34849.2|34729.2|34843.7|34723.7|12
1649281390000|2022-04-06 21:43:10|34845.4|34725.4|34848|34728|34855.5|34735.5|34845|34725|13
1649281400000|2022-04-06 21:43:20|34847.7|34727.7|34845.8|34725.8|34847.7|34727.7|34843.6|34723.6|10
1649281410000|2022-04-06 21:43:30|34844.6|34724.6|34844.4|34724.4|34848.2|34728.2|34844.1|34724.1|13
1649281420000|2022-04-06 21:43:40|34835.7|34715.7|34844|34724|34851.8|34731.8|34835.7|34715.7|14
1649281430000|2022-04-06 21:43:50|34841.4|34721.4|34846.7|34726.7|34847.2|34727.2|34839.9|34719.9|10
1649281440000|2022-04-06 21:44:00|34846.6|34726.6|34842.6|34722.6|34860.6|34740.6|34839.7|34719.7|20
1649281450000|2022-04-06 21:44:10|34841.2|34721.2|34841.8|34721.8|34843.7|34723.7|34840|34720|25
1649281460000|2022-04-06 21:44:20|34841.3|34721.3|34844.4|34724.4|34844.4|34724.4|34838.5|34718.5|9
1649281470000|2022-04-06 21:44:30|34857.5|34737.5|34850.7|34730.7|34857.5|34737.5|34850.7|34730.7|9
1649281480000|2022-04-06 21:44:40|34849.1|34729.1|34846|34726|34849.1|34729.1|34844.9|34724.9|14
1649281490000|2022-04-06 21:44:50|34846.9|34726.9|34852.1|34732.1|34856.5|34736.5|34846.9|34726.9|15
1649281500000|2022-04-06 21:45:00|34874.8|34754.8|34845.9|34725.9|34875.3|34755.3|34843.7|34723.7|34
1649281510000|2022-04-06 21:45:10|34845.6|34725.6|34857.8|34737.8|34871.4|34751.4|34843.7|34723.7|16
1649281520000|2022-04-06 21:45:20|34853.8|34733.8|34865.9|34745.9|34878.1|34758.1|34852.9|34732.9|12
1649281530000|2022-04-06 21:45:30|34863.1|34743.1|34862|34742|34864.2|34744.2|34848.6|34728.6|8
1649281540000|2022-04-06 21:45:40|34862.1|34742.1|34857.5|34737.5|34864.2|34744.2|34857.5|34737.5|10
1649281550000|2022-04-06 21:45:50|34839.6|34719.6|34861.6|34741.6|34865.9|34745.9|34837|34717|9
1649281560000|2022-04-06 21:46:00|34858|34738|34835.9|34715.9|34858|34738|34835.3|34715.3|20
1649281570000|2022-04-06 21:46:10|34837.6|34717.6|34847.9|34727.9|34849.6|34729.6|34834.4|34714.4|30
1649281580000|2022-04-06 21:46:20|34837|34717|34840.4|34720.4|34841.6|34721.6|34835.4|34715.4|30
1649281590000|2022-04-06 21:46:30|34839.9|34719.9|34842.5|34722.5|34866.6|34746.6|34839.9|34719.9|12
1649281600000|2022-04-06 21:46:40|34841.4|34721.4|34859.6|34739.6|34876.8|34756.8|34834.1|34714.1|15
1649281610000|2022-04-06 21:46:50|34858.9|34738.9|34870.3|34750.3|34872.7|34752.7|34841.4|34721.4|30
1649281620000|2022-04-06 21:47:00|34878.2|34758.2|34861.5|34741.5|34878.2|34758.2|34859.6|34739.6|25
1649281630000|2022-04-06 21:47:10|34863.3|34743.3|34867.2|34747.2|34874.9|34754.9|34861.2|34741.2|23
1649281640000|2022-04-06 21:47:20|34863.4|34743.4|34870.9|34750.9|34870.9|34750.9|34861.9|34741.9|10
1649281650000|2022-04-06 21:47:30|34871|34751|34852.6|34732.6|34871|34751|34850.6|34730.6|9
1649281660000|2022-04-06 21:47:40|34852.7|34732.7|34853.3|34733.3|34874|34754|34835|34715|21
1649281670000|2022-04-06 21:47:50|34853.9|34733.9|34853.3|34733.3|34856.6|34736.6|34851.7|34731.7|27
1649281680000|2022-04-06 21:48:00|34853.9|34733.9|34847.8|34727.8|34856.1|34736.1|34839.5|34719.5|24
1649281690000|2022-04-06 21:48:10|34847.6|34727.6|34850.8|34730.8|34852.2|34732.2|34835.2|34715.2|19
1649281700000|2022-04-06 21:48:20|34837.2|34717.2|34868.9|34748.9|34873.9|34753.9|34837.2|34717.2|19
1649281710000|2022-04-06 21:48:30|34861.9|34741.9|34863.1|34743.1|34876.1|34756.1|34850.9|34730.9|24
1649281720000|2022-04-06 21:48:40|34865.5|34745.5|34858.4|34738.4|34871.5|34751.5|34843.4|34723.4|24
1649281730000|2022-04-06 21:48:50|34857.8|34737.8|34832.6|34712.6|34873.6|34753.6|34832.3|34712.3|19
1649281740000|2022-04-06 21:49:00|34832.7|34712.7|34839.4|34719.4|34840.3|34720.3|34832.7|34712.7|14
1649281750000|2022-04-06 21:49:10|34840.6|34720.6|34836.5|34716.5|34840.6|34720.6|34836.4|34716.4|7
1649281760000|2022-04-06 21:49:20|34837.5|34717.5|34862.2|34742.2|34872.2|34752.2|34837.5|34717.5|14
1649281770000|2022-04-06 21:49:30|34862.6|34742.6|34827.9|34707.9|34862.6|34742.6|34827.8|34707.8|12
1649281780000|2022-04-06 21:49:40|34829.9|34709.9|34834.4|34714.4|34839.6|34719.6|34829.9|34709.9|16
1649281790000|2022-04-06 21:49:50|34834.5|34714.5|34842.2|34722.2|34851.2|34731.2|34833.2|34713.2|13
1649281800000|2022-04-06 21:50:00|34842.1|34722.1|34846.3|34726.3|34851|34731|34836.9|34716.9|10
1649281810000|2022-04-06 21:50:10|34841.5|34721.5|34839.9|34719.9|34841.5|34721.5|34831.6|34711.6|9
1649281820000|2022-04-06 21:50:20|34840|34720|34836.4|34716.4|34845.8|34725.8|34836.3|34716.3|9
1649281830000|2022-04-06 21:50:30|34835.6|34715.6|34835.3|34715.3|34839.1|34719.1|34835.2|34715.2|10
1649281840000|2022-04-06 21:50:40|34835.2|34715.2|34835.9|34715.9|34836.9|34716.9|34835.2|34715.2|10
1649281850000|2022-04-06 21:50:50|34835.3|34715.3|34834|34714|34848.3|34728.3|34833.8|34713.8|9
1649281860000|2022-04-06 21:51:00|34832.8|34712.8|34835.2|34715.2|34838.2|34718.2|34832.8|34712.8|9
1649281870000|2022-04-06 21:51:10|34835.8|34715.8|34826.8|34706.8|34835.8|34715.8|34823.7|34703.7|15
1649281880000|2022-04-06 21:51:20|34830.2|34710.2|34831.2|34711.2|34831.7|34711.7|34830.2|34710.2|9
1649281890000|2022-04-06 21:51:30|34831.8|34711.8|34827.9|34707.9|34832.7|34712.7|34826.7|34706.7|11
1649281900000|2022-04-06 21:51:40|34829.2|34709.2|34832.2|34712.2|34836.7|34716.7|34829.2|34709.2|10
1649281910000|2022-04-06 21:51:50|34832.1|34712.1|34840|34720|34840|34720|34832.1|34712.1|11
1649281920000|2022-04-06 21:52:00|34839.5|34719.5|34830.4|34710.4|34839.7|34719.7|34827.7|34707.7|16
1649281930000|2022-04-06 21:52:10|34830.3|34710.3|34836|34716|34839.1|34719.1|34830.3|34710.3|9
1649281940000|2022-04-06 21:52:20|34832|34712|34832.1|34712.1|34836.5|34716.5|34831.9|34711.9|14
1649281950000|2022-04-06 21:52:30|34832.2|34712.2|34833.5|34713.5|34833.7|34713.7|34831.9|34711.9|9
1649281960000|2022-04-06 21:52:40|34830.7|34710.7|34831.7|34711.7|34832.5|34712.5|34826.9|34706.9|11
1649281970000|2022-04-06 21:52:50|34830.9|34710.9|34832.4|34712.4|34838.3|34718.3|34830.1|34710.1|8
1649281980000|2022-04-06 21:53:00|34833.8|34713.8|34830.6|34710.6|34835|34715|34828.2|34708.2|14
1649281990000|2022-04-06 21:53:10|34830.7|34710.7|34830.6|34710.6|34838.5|34718.5|34826.7|34706.7|17
1649282000000|2022-04-06 21:53:20|34830.7|34710.7|34839.4|34719.4|34839.4|34719.4|34826.8|34706.8|6
1649282010000|2022-04-06 21:53:30|34838.7|34718.7|34842.9|34722.9|34852.6|34732.6|34838.7|34718.7|7
1649282020000|2022-04-06 21:53:40|34843|34723|34858.2|34738.2|34859|34739|34839.8|34719.8|11
1649282030000|2022-04-06 21:53:50|34859.2|34739.2|34840.2|34720.2|34859.8|34739.8|34840.2|34720.2|8
1649282040000|2022-04-06 21:54:00|34852.7|34732.7|34865.5|34745.5|34889.6|34769.6|34849.5|34729.5|11
1649282050000|2022-04-06 21:54:10|34865|34745|34857.6|34737.6|34868.4|34748.4|34856.8|34736.8|15
1649282060000|2022-04-06 21:54:20|34862.7|34742.7|34860.8|34740.8|34871.4|34751.4|34860.5|34740.5|13
1649282070000|2022-04-06 21:54:30|34855.7|34735.7|34838|34718|34856.4|34736.4|34837.5|34717.5|9
1649282080000|2022-04-06 21:54:40|34837.3|34717.3|34841.5|34721.5|34873.3|34753.3|34836.7|34716.7|9
1649282090000|2022-04-06 21:54:50|34840.3|34720.3|34850.4|34730.4|34857|34737|34839.4|34719.4|10
1649282100000|2022-04-06 21:55:00|34838.3|34718.3|34847.5|34727.5|34849.9|34729.9|34838.3|34718.3|18
1649282110000|2022-04-06 21:55:10|34842.8|34722.8|34848.5|34728.5|34887.8|34767.8|34832.1|34712.1|22
1649282120000|2022-04-06 21:55:20|34850.7|34730.7|34850.5|34730.5|34856.8|34736.8|34838.4|34718.4|12
1649282130000|2022-04-06 21:55:30|34847.6|34727.6|34843|34723|34854.9|34734.9|34843|34723|9
1649282140000|2022-04-06 21:55:40|34844.9|34724.9|34853.9|34733.9|34856.7|34736.7|34844.9|34724.9|8
1649282150000|2022-04-06 21:55:50|34855.8|34735.8|34851.2|34731.2|34859.6|34739.6|34848.1|34728.1|14
1649282160000|2022-04-06 21:56:00|34851.3|34731.3|34838.8|34718.8|34851.3|34731.3|34837.9|34717.9|15
1649282170000|2022-04-06 21:56:10|34837.5|34717.5|34856.2|34736.2|34856.3|34736.3|34837.5|34717.5|12
1649282180000|2022-04-06 21:56:20|34854.1|34734.1|34844.7|34724.7|34856.8|34736.8|34844.7|34724.7|10
1649282190000|2022-04-06 21:56:30|34843.1|34723.1|34851.8|34731.8|34858.4|34738.4|34843.1|34723.1|9
1649282200000|2022-04-06 21:56:40|34849|34729|34842.7|34722.7|34853.4|34733.4|34842.7|34722.7|4
1649282210000|2022-04-06 21:56:50|34844.5|34724.5|34847.8|34727.8|34864.5|34744.5|34843.5|34723.5|8
1649282220000|2022-04-06 21:57:00|34847.9|34727.9|34826.9|34706.9|34850.8|34730.8|34826.8|34706.8|11
1649282230000|2022-04-06 21:57:10|34829|34709|34845.9|34725.9|34850.2|34730.2|34823.2|34703.2|15
1649282240000|2022-04-06 21:57:20|34849.3|34729.3|34863.2|34743.2|34863.2|34743.2|34849.3|34729.3|9
1649282250000|2022-04-06 21:57:30|34855.9|34735.9|34854|34734|34857.4|34737.4|34853.3|34733.3|7
1649282260000|2022-04-06 21:57:40|34848|34728|34853.6|34733.6|34867.7|34747.7|34828.1|34708.1|16
1649282270000|2022-04-06 21:57:50|34853.5|34733.5|34836.7|34716.7|34858.7|34738.7|34836.7|34716.7|10
1649282280000|2022-04-06 21:58:00|34836.8|34716.8|34852.1|34732.1|34867.8|34747.8|34836.8|34716.8|17
1649282290000|2022-04-06 21:58:10|34851.7|34731.7|34856.9|34736.9|34856.9|34736.9|34851.1|34731.1|13
1649282300000|2022-04-06 21:58:20|34866.5|34746.5|34859.7|34739.7|34866.5|34746.5|34859.7|34739.7|10
1649282310000|2022-04-06 21:58:30|34847.9|34727.9|34845.5|34725.5|34861.4|34741.4|34845.5|34725.5|8
1649282320000|2022-04-06 21:58:40|34845.8|34725.8|34832.9|34712.9|34856|34736|34832.6|34712.6|10
1649282330000|2022-04-06 21:58:50|34832.7|34712.7|34836.1|34716.1|34838.8|34718.8|34832.7|34712.7|10
1649282340000|2022-04-06 21:59:00|34845.5|34725.5|34862.4|34742.4|34864.3|34744.3|34844|34724|11
1649282350000|2022-04-06 21:59:10|34859.5|34739.5|34851|34731|34859.5|34739.5|34848.1|34728.1|11
1649282360000|2022-04-06 21:59:20|34851.6|34731.6|34858.5|34738.5|34862.2|34742.2|34851.3|34731.3|7
1649282370000|2022-04-06 21:59:30|34850|34730|34845.6|34725.6|34855.7|34735.7|34843.4|34723.4|9
1649282380000|2022-04-06 21:59:40|34846.8|34726.8|34858.9|34738.9|34863.7|34743.7|34843.4|34723.4|9
1649282390000|2022-04-06 21:59:50|34859|34739|34845.3|34725.3|34861|34741|34821.3|34701.3|13
1649282400000|2022-04-06 22:00:00|34890.1|34770.1|34845.7|34725.7|34890.1|34770.1|34845.7|34725.7|22
1649282410000|2022-04-06 22:00:10|34845.8|34725.8|34842.4|34722.4|34846.2|34726.2|34842.1|34722.1|14
1649282420000|2022-04-06 22:00:20|34841.7|34721.7|34840.6|34720.6|34842.1|34722.1|34840.5|34720.5|13
1649282430000|2022-04-06 22:00:30|34834.5|34714.5|34836.9|34716.9|34839.2|34719.2|34834.5|34714.5|17
1649282440000|2022-04-06 22:00:40|34837.8|34717.8|34837|34717|34838.9|34718.9|34837|34717|7
1649282450000|2022-04-06 22:00:50|34837.4|34717.4|34839.2|34719.2|34839.2|34719.2|34837.4|34717.4|2
1649282460000|2022-04-06 22:01:00|34843.9|34723.9|34841.4|34721.4|34844.2|34724.2|34841.3|34721.3|11
1649282470000|2022-04-06 22:01:10|34841|34721|34840.3|34720.3|34841|34721|34840.2|34720.2|5
1649282480000|2022-04-06 22:01:20|34840.4|34720.4|34839.5|34719.5|34841.9|34721.9|34839.4|34719.4|8
1649282490000|2022-04-06 22:01:30|34836|34716|34836|34716|34836|34716|34836|34716|1
1649282500000|2022-04-06 22:01:40|34835.9|34715.9|34835.9|34715.9|34836|34716|34835.9|34715.9|3
1649282510000|2022-04-06 22:01:50|34836|34716|34841.2|34721.2|34842|34722|34835.9|34715.9|4
1649282520000|2022-04-06 22:02:00|34842|34722|34837.6|34717.6|34842|34722|34837.2|34717.2|13
1649282530000|2022-04-06 22:02:10|34838|34718|34835.7|34715.7|34838.2|34718.2|34835.7|34715.7|3
1649282540000|2022-04-06 22:02:20|34835.3|34715.3|34832.5|34712.5|34835.4|34715.4|34832.1|34712.1|10
1649282550000|2022-04-06 22:02:30|34841|34721|34837.6|34717.6|34841|34721|34837.1|34717.1|13
1649282560000|2022-04-06 22:02:40|34837.9|34717.9|34837.8|34717.8|34838.1|34718.1|34837.1|34717.1|6
1649282570000|2022-04-06 22:02:50|34840.2|34720.2|34834.7|34714.7|34840.2|34720.2|34833.8|34713.8|10
1649282580000|2022-04-06 22:03:00|34834.5|34714.5|34834.4|34714.4|34837.7|34717.7|34834.4|34714.4|9
1649282590000|2022-04-06 22:03:10|34837.5|34717.5|34835.6|34715.6|34837.5|34717.5|34835.4|34715.4|9
1649282600000|2022-04-06 22:03:20|34835.7|34715.7|34833.1|34713.1|34835.7|34715.7|34833.1|34713.1|2
1649282610000|2022-04-06 22:03:30|34837.1|34717.1|34837.6|34717.6|34839.2|34719.2|34836.4|34716.4|12
1649282620000|2022-04-06 22:03:40|34837.2|34717.2|34834.7|34714.7|34837.9|34717.9|34834.4|34714.4|6
1649282630000|2022-04-06 22:03:50|34840.9|34720.9|34839.5|34719.5|34840.9|34720.9|34838.7|34718.7|4
1649282640000|2022-04-06 22:04:00|34840.1|34720.1|34835.9|34715.9|34840.3|34720.3|34835.3|34715.3|9
1649282650000|2022-04-06 22:04:10|34835.6|34715.6|34835.7|34715.7|34836.1|34716.1|34835.4|34715.4|5
1649282660000|2022-04-06 22:04:20|34840.3|34720.3|34833.4|34713.4|34840.3|34720.3|34832.7|34712.7|10
1649282670000|2022-04-06 22:04:30|34833.5|34713.5|34837.9|34717.9|34838.5|34718.5|34833.5|34713.5|15
1649282680000|2022-04-06 22:04:40|34838|34718|34844.9|34724.9|34844.9|34724.9|34837.8|34717.8|7
1649282690000|2022-04-06 22:04:50|34844.1|34724.1|34840.4|34720.4|34844.1|34724.1|34840|34720|6
1649282700000|2022-04-06 22:05:00|34840.6|34720.6|34844.1|34724.1|34844.1|34724.1|34837.7|34717.7|5
1649282710000|2022-04-06 22:05:10|34843.2|34723.2|34843.7|34723.7|34845.3|34725.3|34842.7|34722.7|5
1649282720000|2022-04-06 22:05:20|34842.4|34722.4|34837.3|34717.3|34842.4|34722.4|34836.9|34716.9|9
1649282730000|2022-04-06 22:05:30|34836.7|34716.7|34838.9|34718.9|34843.8|34723.8|34836.3|34716.3|11
1649282740000|2022-04-06 22:05:40|34839.3|34719.3|34840.3|34720.3|34840.5|34720.5|34839|34719|12
1649282750000|2022-04-06 22:05:50|34839.9|34719.9|34840.6|34720.6|34840.6|34720.6|34839.9|34719.9|4
1649282760000|2022-04-06 22:06:00|34836.8|34716.8|34843.3|34723.3|34846.1|34726.1|34836.8|34716.8|12
1649282770000|2022-04-06 22:06:10|34841.9|34721.9|34842|34722|34844|34724|34841.5|34721.5|7
1649282780000|2022-04-06 22:06:20|34842.3|34722.3|34843.1|34723.1|34843.8|34723.8|34840.8|34720.8|8
1649282790000|2022-04-06 22:06:30|34842.6|34722.6|34842.1|34722.1|34842.6|34722.6|34841.4|34721.4|3
1649282800000|2022-04-06 22:06:40|34840.6|34720.6|34842.3|34722.3|34843.1|34723.1|34840.6|34720.6|7
1649282810000|2022-04-06 22:06:50|34842|34722|34839.4|34719.4|34842|34722|34839.3|34719.3|3
1649282820000|2022-04-06 22:07:00|34852.7|34732.7|34839.1|34719.1|34852.7|34732.7|34838.2|34718.2|8
1649282830000|2022-04-06 22:07:10|34839|34719|34839.6|34719.6|34839.6|34719.6|34839|34719|2
1649282840000|2022-04-06 22:07:20|34839.7|34719.7|34839.2|34719.2|34839.7|34719.7|34839.1|34719.1|4
1649282850000|2022-04-06 22:07:30|34849.2|34729.2|34855.5|34735.5|34855.9|34735.9|34843.1|34723.1|11
1649282860000|2022-04-06 22:07:40|34854.5|34734.5|34851.3|34731.3|34859.3|34739.3|34834.2|34714.2|13
1649282870000|2022-04-06 22:07:50|34827.9|34707.9|34853.1|34733.1|34859.5|34739.5|34827.9|34707.9|24
1649282880000|2022-04-06 22:08:00|34853|34733|34857.8|34737.8|34858.2|34738.2|34853|34733|14
1649282890000|2022-04-06 22:08:10|34857.9|34737.9|34864.8|34744.8|34871.9|34751.9|34857.8|34737.8|11
1649282900000|2022-04-06 22:08:20|34864.9|34744.9|34857.6|34737.6|34871.2|34751.2|34854.5|34734.5|14
1649282910000|2022-04-06 22:08:30|34857.4|34737.4|34864.2|34744.2|34864.2|34744.2|34857.3|34737.3|14
1649282920000|2022-04-06 22:08:40|34864.1|34744.1|34849.4|34729.4|34864.1|34744.1|34847.8|34727.8|13
1649282930000|2022-04-06 22:08:50|34850.8|34730.8|34854.6|34734.6|34854.6|34734.6|34850.8|34730.8|10
1649282940000|2022-04-06 22:09:00|34854.5|34734.5|34866.9|34746.9|34867|34747|34853.7|34733.7|10
1649282950000|2022-04-06 22:09:10|34864.7|34744.7|34862.9|34742.9|34868.5|34748.5|34859.3|34739.3|11
1649282960000|2022-04-06 22:09:20|34860.5|34740.5|34867.8|34747.8|34867.8|34747.8|34860.5|34740.5|10
1649282970000|2022-04-06 22:09:30|34872.3|34752.3|34861.4|34741.4|34872.3|34752.3|34861|34741|9
1649282980000|2022-04-06 22:09:40|34865.8|34745.8|34863.9|34743.9|34869.2|34749.2|34863.9|34743.9|9
1649282990000|2022-04-06 22:09:50|34864|34744|34875.8|34755.8|34881.8|34761.8|34864|34744|5
1649283000000|2022-04-06 22:10:00|34878.1|34758.1|34868|34748|34878.1|34758.1|34868|34748|10
1649283010000|2022-04-06 22:10:10|34867.2|34747.2|34872|34752|34872|34752|34862.7|34742.7|10
1649283020000|2022-04-06 22:10:20|34869.5|34749.5|34870.3|34750.3|34873.3|34753.3|34869.5|34749.5|13
1649283030000|2022-04-06 22:10:30|34868.3|34748.3|34871|34751|34881.4|34761.4|34856.8|34736.8|8
1649283040000|2022-04-06 22:10:40|34855.8|34735.8|34856.2|34736.2|34856.2|34736.2|34855.5|34735.5|9
1649283050000|2022-04-06 22:10:50|34856.3|34736.3|34866.6|34746.6|34866.9|34746.9|34856.1|34736.1|9
1649283060000|2022-04-06 22:11:00|34863|34743|34874.5|34754.5|34874.7|34754.7|34862.1|34742.1|8
1649283070000|2022-04-06 22:11:10|34872|34752|34870.3|34750.3|34872.9|34752.9|34869.9|34749.9|6
1649283080000|2022-04-06 22:11:20|34873.4|34753.4|34874.3|34754.3|34874.3|34754.3|34865|34745|9
1649283090000|2022-04-06 22:11:30|34870.9|34750.9|34860.2|34740.2|34870.9|34750.9|34856.1|34736.1|11
1649283100000|2022-04-06 22:11:40|34859.8|34739.8|34858.4|34738.4|34860.1|34740.1|34857.7|34737.7|8
1649283110000|2022-04-06 22:11:50|34857.9|34737.9|34876.7|34756.7|34881.9|34761.9|34857.9|34737.9|10
1649283120000|2022-04-06 22:12:00|34872.5|34752.5|34872|34752|34874.3|34754.3|34872|34752|7
1649283130000|2022-04-06 22:12:10|34876.2|34756.2|34874.4|34754.4|34876.2|34756.2|34874.4|34754.4|2
1649283140000|2022-04-06 22:12:20|34873.3|34753.3|34880.9|34760.9|34880.9|34760.9|34857.1|34737.1|3
1649283150000|2022-04-06 22:12:30|34856.6|34736.6|34852.2|34741.8|34856.9|34741.8|34852.2|34736.6|8
1649283160000|2022-04-06 22:12:40|34853.1|34740.9|34872.6|34752.6|34876.5|34756.5|34853.1|34739.3|8
1649283170000|2022-04-06 22:12:50|34870.7|34750.7|34872.7|34752.7|34873|34753|34863.8|34743.8|14
1649283180000|2022-04-06 22:13:00|34869.2|34749.2|34866|34746|34869.2|34749.2|34864.6|34744.6|11
1649283190000|2022-04-06 22:13:10|34865.4|34745.4|34858.7|34738.7|34866.5|34746.5|34857|34737|12
1649283200000|2022-04-06 22:13:20|34858.1|34738.1|34869.6|34749.6|34869.6|34749.6|34858.1|34738.1|8
1649283210000|2022-04-06 22:13:30|34869.7|34749.7|34856.9|34736.9|34869.7|34749.7|34854|34734|10
1649283220000|2022-04-06 22:13:40|34856.6|34736.6|34864.6|34744.6|34872.6|34752.6|34856.3|34736.3|16
1649283230000|2022-04-06 22:13:50|34863.5|34743.5|34864.7|34744.7|34869.5|34749.5|34861.3|34741.3|11
1649283240000|2022-04-06 22:14:00|34865.1|34745.1|34869.9|34749.9|34872.6|34752.6|34865.1|34745.1|9
1649283250000|2022-04-06 22:14:10|34867|34747|34856.4|34736.4|34867.8|34747.8|34856.4|34736.4|9
1649283260000|2022-04-06 22:14:20|34856.5|34736.5|34856.2|34736.2|34857.4|34737.4|34855.5|34735.5|6
1649283270000|2022-04-06 22:14:30|34858.8|34738.8|34870|34750|34873.5|34753.5|34856.9|34736.9|8
1649283280000|2022-04-06 22:14:40|34867.5|34747.5|34871.8|34751.8|34875.2|34755.2|34867.5|34747.5|3
1649283290000|2022-04-06 22:14:50|34875.3|34755.3|34876.5|34756.5|34876.5|34756.5|34870.2|34750.2|4
1649283300000|2022-04-06 22:15:00|34868.8|34748.8|34857.5|34737.5|34870.9|34750.9|34857|34737|12
1649283310000|2022-04-06 22:15:10|34858.2|34738.2|34858.2|34738.2|34859.8|34739.8|34857.6|34737.6|8
1649283320000|2022-04-06 22:15:20|34857.7|34737.7|34869|34749|34873.5|34753.5|34857.4|34737.4|8
1649283330000|2022-04-06 22:15:30|34867.4|34747.4|34875.3|34755.3|34877.8|34757.8|34864.4|34744.4|13
1649283340000|2022-04-06 22:15:40|34877.4|34757.4|34878.2|34758.2|34882.4|34762.4|34873.3|34753.3|14
1649283350000|2022-04-06 22:15:50|34871.1|34751.1|34872.3|34752.3|34876.5|34756.5|34868.6|34748.6|11
1649283360000|2022-04-06 22:16:00|34867|34747|34857.9|34737.9|34868.4|34748.4|34857.9|34737.9|14
1649283370000|2022-04-06 22:16:10|34858.3|34738.3|34867.8|34747.8|34872.5|34752.5|34856.7|34736.7|9
1649283380000|2022-04-06 22:16:20|34864.4|34744.4|34863.4|34743.4|34866.1|34746.1|34862.8|34742.8|9
1649283390000|2022-04-06 22:16:30|34864.3|34744.3|34867|34747|34868.7|34748.7|34859.4|34739.4|13
1649283400000|2022-04-06 22:16:40|34870.4|34750.4|34866.7|34746.7|34870.8|34750.8|34866.7|34746.7|5
1649283410000|2022-04-06 22:16:50|34870.8|34750.8|34869.5|34749.5|34870.9|34750.9|34866.6|34746.6|5
1649283420000|2022-04-06 22:17:00|34868.3|34748.3|34865.3|34745.3|34868.3|34748.3|34857.6|34737.6|10
1649283430000|2022-04-06 22:17:10|34868.2|34748.2|34856.9|34736.9|34868.2|34748.2|34855|34735|11
1649283440000|2022-04-06 22:17:20|34857.3|34737.3|34862.3|34742.3|34866.9|34746.9|34856.8|34736.8|16
1649283450000|2022-04-06 22:17:30|34865.9|34745.9|34863.7|34743.7|34868|34748|34856.3|34736.3|16
1649283460000|2022-04-06 22:17:40|34861.1|34741.1|34867.3|34747.3|34867.3|34747.3|34860.2|34740.2|6
1649283470000|2022-04-06 22:17:50|34864|34744|34870.4|34750.4|34872.5|34752.5|34864|34744|7
1649283480000|2022-04-06 22:18:00|34866.5|34746.5|34865.9|34745.9|34871.7|34751.7|34862.8|34742.8|9
1649283490000|2022-04-06 22:18:10|34864.9|34744.9|34865.4|34745.4|34865.4|34745.4|34864.9|34744.9|2
1649283500000|2022-04-06 22:18:20|34866.8|34746.8|34865.4|34745.4|34866.8|34746.8|34860.4|34740.4|7
1649283510000|2022-04-06 22:18:30|34860.1|34740.1|34866.6|34746.6|34868.4|34748.4|34860.1|34740.1|9
1649283520000|2022-04-06 22:18:40|34865.3|34745.3|34866.6|34746.6|34866.6|34746.6|34864|34744|12
1649283530000|2022-04-06 22:18:50|34867|34747|34872|34752|34872|34752|34856.7|34736.7|8
1649283540000|2022-04-06 22:19:00|34868.4|34748.4|34864.2|34744.2|34868.9|34748.9|34864.2|34744.2|10
1649283550000|2022-04-06 22:19:10|34864.6|34744.6|34873.2|34753.2|34877.2|34757.2|34858.9|34738.9|5
1649283560000|2022-04-06 22:19:20|34871.3|34751.3|34879.3|34759.3|34879.3|34759.3|34871.3|34751.3|8
1649283570000|2022-04-06 22:19:30|34867.4|34747.4|34872.1|34752.1|34874.5|34754.5|34864.2|34744.2|6
1649283580000|2022-04-06 22:19:40|34870.5|34750.5|34869.6|34749.6|34875.3|34755.3|34866.5|34746.5|7
1649283590000|2022-04-06 22:19:50|34860.3|34740.3|34858.5|34738.5|34860.3|34740.3|34858.2|34738.2|4
1649283600000|2022-04-06 22:20:00|34857.8|34737.8|34871.1|34751.1|34876.6|34756.6|34857.8|34737.8|10
1649283610000|2022-04-06 22:20:10|34866.7|34746.7|34863.3|34743.3|34868.7|34748.7|34862.6|34742.6|14
1649283620000|2022-04-06 22:20:20|34862.5|34742.5|34874.3|34754.3|34874.3|34754.3|34861.7|34741.7|7
1649283630000|2022-04-06 22:20:30|34870.5|34750.5|34867.2|34747.2|34870.5|34750.5|34864.9|34744.9|8
1649283640000|2022-04-06 22:20:40|34868.8|34748.8|34863.9|34743.9|34869.8|34749.8|34863.9|34743.9|4
1649283650000|2022-04-06 22:20:50|34863.8|34743.8|34867.4|34747.4|34867.4|34747.4|34860|34740|8
1649283660000|2022-04-06 22:21:00|34867|34747|34861.5|34741.5|34867|34747|34861.5|34741.5|7
1649283670000|2022-04-06 22:21:10|34861.8|34741.8|34870.3|34750.3|34875.8|34755.8|34861.8|34741.8|10
1649283680000|2022-04-06 22:21:20|34867.8|34747.8|34863.9|34743.9|34867.8|34747.8|34863.9|34743.9|8
1649283690000|2022-04-06 22:21:30|34865.1|34745.1|34869.8|34749.8|34874.6|34754.6|34858.3|34738.3|13
1649283700000|2022-04-06 22:21:40|34867.3|34747.3|34860.6|34740.6|34868.9|34748.9|34860.6|34740.6|14
1649283710000|2022-04-06 22:21:50|34861.4|34741.4|34868.7|34748.7|34870.8|34750.8|34860.2|34740.2|14
1649283720000|2022-04-06 22:22:00|34867.9|34747.9|34864.9|34744.9|34867.9|34747.9|34864.9|34744.9|7
1649283730000|2022-04-06 22:22:10|34865.9|34745.9|34870|34750|34881.5|34761.5|34860.6|34740.6|8
1649283740000|2022-04-06 22:22:20|34867.8|34747.8|34859.8|34739.8|34867.8|34747.8|34859.7|34739.7|8
1649283750000|2022-04-06 22:22:30|34860.1|34740.1|34875.5|34755.5|34882|34762|34859.1|34739.1|5
1649283760000|2022-04-06 22:22:40|34876.3|34756.3|34859.6|34739.6|34876.3|34756.3|34859.6|34739.6|14
1649283770000|2022-04-06 22:22:50|34860.7|34740.7|34867.5|34747.5|34870.1|34750.1|34859.3|34739.3|12
1649283780000|2022-04-06 22:23:00|34867.8|34747.8|34866.2|34746.2|34871|34751|34865.8|34745.8|11
1649283790000|2022-04-06 22:23:10|34866.6|34746.6|34857|34737|34866.6|34746.6|34857|34737|11
1649283800000|2022-04-06 22:23:20|34857.3|34737.3|34871.5|34751.5|34871.5|34751.5|34856.9|34736.9|7
1649283810000|2022-04-06 22:23:30|34869.9|34749.9|34867.1|34747.1|34871.8|34751.8|34867.1|34747.1|6
1649283820000|2022-04-06 22:23:40|34867.9|34747.9|34874.2|34754.2|34879.6|34759.6|34866.5|34746.5|5
1649283830000|2022-04-06 22:23:50|34865.1|34745.1|34862.4|34742.4|34865.1|34745.1|34862|34742|5
1649283840000|2022-04-06 22:24:00|34863.2|34743.2|34864.3|34744.3|34867.2|34747.2|34861.8|34741.8|12
1649283850000|2022-04-06 22:24:10|34860|34740|34860.6|34740.6|34862.3|34742.3|34859.9|34739.9|4
1649283860000|2022-04-06 22:24:20|34862|34742|34864.7|34744.7|34864.7|34744.7|34861|34741|7
1649283870000|2022-04-06 22:24:30|34864.1|34744.1|34867.7|34747.7|34870|34750|34864.1|34744.1|5
1649283880000|2022-04-06 22:24:40|34866|34746|34867.1|34747.1|34870.2|34750.2|34863.6|34743.6|12
1649283890000|2022-04-06 22:24:50|34866.5|34746.5|34866.2|34746.2|34866.7|34746.7|34865.8|34745.8|7
1649283900000|2022-04-06 22:25:00|34862.7|34742.7|34862.3|34742.3|34863.7|34743.7|34860.6|34740.6|9
1649283910000|2022-04-06 22:25:10|34861.9|34741.9|34867.8|34747.8|34882.6|34762.6|34861.9|34741.9|16
1649283920000|2022-04-06 22:25:20|34867.9|34747.9|34863.7|34743.7|34869|34749|34863.2|34743.2|14
1649283930000|2022-04-06 22:25:30|34863.8|34743.8|34867.5|34747.5|34872.9|34752.9|34863.7|34743.7|8
1649283940000|2022-04-06 22:25:40|34868.7|34748.7|34870.5|34750.5|34874.9|34754.9|34868.7|34748.7|9
1649283950000|2022-04-06 22:25:50|34870.8|34750.8|34867.7|34747.7|34870.8|34750.8|34864.1|34744.1|14
1649283960000|2022-04-06 22:26:00|34867.8|34747.8|34867.7|34747.7|34868.2|34748.2|34866.8|34746.8|11
1649283970000|2022-04-06 22:26:10|34868.2|34748.2|34873.5|34753.5|34876|34756|34868.2|34748.2|13
1649283980000|2022-04-06 22:26:20|34871.9|34751.9|34867.1|34747.1|34872.7|34752.7|34867.1|34747.1|9
1649283990000|2022-04-06 22:26:30|34868.1|34748.1|34868.6|34748.6|34881.4|34761.4|34867.5|34747.5|10
1649284000000|2022-04-06 22:26:40|34869.9|34749.9|34865.9|34745.9|34869.9|34749.9|34865.5|34745.5|9
1649284010000|2022-04-06 22:26:50|34865.8|34745.8|34866.5|34746.5|34874.6|34754.6|34865.3|34745.3|14
1649284020000|2022-04-06 22:27:00|34872.8|34752.8|34868.2|34748.2|34872.8|34752.8|34867.4|34747.4|12
1649284030000|2022-04-06 22:27:10|34872.6|34752.6|34872.5|34752.5|34884.1|34764.1|34872|34752|10
1649284040000|2022-04-06 22:27:20|34872|34752|34871.8|34751.8|34873.5|34753.5|34869.8|34749.8|11
1649284050000|2022-04-06 22:27:30|34866.7|34746.7|34873.4|34753.4|34877.5|34757.5|34866.7|34746.7|16
1649284060000|2022-04-06 22:27:40|34875.4|34755.4|34871.6|34751.6|34875.4|34755.4|34871.3|34751.3|8
1649284070000|2022-04-06 22:27:50|34872.3|34752.3|34871.1|34751.1|34872.3|34752.3|34869.3|34749.3|9
1649284080000|2022-04-06 22:28:00|34871.4|34751.4|34876.3|34756.3|34880.3|34760.3|34871.1|34751.1|14
1649284090000|2022-04-06 22:28:10|34871.3|34751.3|34872.2|34752.2|34872.3|34752.3|34871.1|34751.1|7
1649284100000|2022-04-06 22:28:20|34871.9|34751.9|34872.7|34752.7|34878|34758|34869.9|34749.9|12
1649284110000|2022-04-06 22:28:30|34873|34753|34869.4|34749.4|34874|34754|34869.4|34749.4|10
1649284120000|2022-04-06 22:28:40|34869.3|34749.3|34870.2|34750.2|34870.4|34750.4|34869|34749|7
1649284130000|2022-04-06 22:28:50|34870.4|34750.4|34871.2|34751.2|34887.5|34767.5|34869.3|34749.3|13
1649284140000|2022-04-06 22:29:00|34876.2|34756.2|34874.3|34754.3|34876.5|34756.5|34873.2|34753.2|8
1649284150000|2022-04-06 22:29:10|34874.4|34754.4|34874|34754|34885.5|34765.5|34874|34754|12
1649284160000|2022-04-06 22:29:20|34874.5|34754.5|34874.2|34754.2|34874.6|34754.6|34872.6|34752.6|8
1649284170000|2022-04-06 22:29:30|34870.8|34750.8|34870.1|34750.1|34871.3|34751.3|34869.8|34749.8|8
1649284180000|2022-04-06 22:29:40|34870.6|34750.6|34876.2|34756.2|34881.8|34761.8|34870.3|34750.3|8
1649284190000|2022-04-06 22:29:50|34878.4|34758.4|34875.8|34755.8|34882.7|34762.7|34872.4|34752.4|12
1649284200000|2022-04-06 22:30:00|34875.5|34755.5|34871.1|34751.1|34875.5|34755.5|34869.2|34749.2|16
1649284210000|2022-04-06 22:30:10|34870.8|34750.8|34876|34756|34886.2|34766.2|34870.3|34750.3|6
1649284220000|2022-04-06 22:30:20|34874.6|34754.6|34873.4|34753.4|34875.1|34755.1|34873.4|34753.4|6
1649284230000|2022-04-06 22:30:30|34867.7|34747.7|34872.2|34752.2|34897.7|34777.7|34866.4|34746.4|13
1649284240000|2022-04-06 22:30:40|34868.7|34748.7|34862.9|34742.9|34878.3|34758.3|34861.4|34741.4|27
1649284250000|2022-04-06 22:30:50|34863.3|34743.3|34864.6|34744.6|34867.3|34747.3|34863|34743|10
1649284260000|2022-04-06 22:31:00|34864.4|34744.4|34862.9|34742.9|34864.4|34744.4|34862.9|34742.9|4
1649284270000|2022-04-06 22:31:10|34873.4|34753.4|34865.1|34745.1|34875.6|34755.6|34865.1|34745.1|12
1649284280000|2022-04-06 22:31:20|34864.8|34744.8|34860.8|34740.8|34865.5|34745.5|34860.1|34740.1|17
1649284290000|2022-04-06 22:31:30|34884.2|34764.2|34871.9|34751.9|34884.2|34764.2|34867.7|34747.7|6
1649284300000|2022-04-06 22:31:40|34872|34752|34864.6|34744.6|34874.1|34754.1|34859.6|34739.6|6
1649284310000|2022-04-06 22:31:50|34877.7|34757.7|34866.9|34746.9|34877.7|34757.7|34866.9|34746.9|11
1649284320000|2022-04-06 22:32:00|34868|34748|34862.4|34742.4|34870.9|34750.9|34862.4|34742.4|8
1649284330000|2022-04-06 22:32:10|34861.7|34741.7|34867.9|34747.9|34871|34751|34861.6|34741.6|13
1649284340000|2022-04-06 22:32:20|34867.7|34747.7|34864.5|34744.5|34867.7|34747.7|34864.4|34744.4|13
1649284350000|2022-04-06 22:32:30|34859.9|34739.9|34859.7|34739.7|34859.9|34739.9|34858.5|34738.5|5
1649284360000|2022-04-06 22:32:40|34860.4|34740.4|34867.2|34747.2|34870.5|34750.5|34860.4|34740.4|8
1649284370000|2022-04-06 22:32:50|34863.9|34743.9|34866.7|34746.7|34870.1|34750.1|34863.9|34743.9|16
1649284380000|2022-04-06 22:33:00|34867|34747|34863.9|34743.9|34867|34747|34862.2|34742.2|25
1649284390000|2022-04-06 22:33:10|34863|34743|34862|34742|34863.4|34743.4|34861.1|34741.1|34
1649284400000|2022-04-06 22:33:20|34862.1|34742.1|34862.7|34742.7|34864.5|34747.4|34861.2|34741.2|29
1649284410000|2022-04-06 22:33:30|34864.6|34744.6|34866.4|34746.4|34868.5|34748.6|34861.9|34741.9|16
1649284420000|2022-04-06 22:33:40|34865.2|34745.2|34864.5|34744.5|34865.5|34745.5|34863.8|34743.8|16
1649284430000|2022-04-06 22:33:50|34864.6|34744.6|34865.8|34745.8|34866.1|34746.1|34863.3|34743.3|7
1649284440000|2022-04-06 22:34:00|34866|34746|34866.1|34746.1|34866.3|34746.3|34865.8|34745.8|7
1649284450000|2022-04-06 22:34:10|34866.4|34746.4|34869.8|34749.8|34875.1|34755.1|34864.9|34744.9|16
1649284460000|2022-04-06 22:34:20|34869.5|34749.5|34872.6|34752.6|34875.5|34755.5|34869.5|34749.5|8
1649284470000|2022-04-06 22:34:30|34873|34753|34874|34754|34876.4|34756.4|34871|34751|7
1649284480000|2022-04-06 22:34:40|34872.7|34752.7|34865.8|34745.8|34872.7|34752.7|34865.5|34745.5|11
1649284490000|2022-04-06 22:34:50|34877.1|34757.1|34871|34751|34877.2|34757.2|34871|34751|5
1649284500000|2022-04-06 22:35:00|34868.8|34748.8|34869.8|34749.8|34871.8|34751.8|34868.3|34748.3|7
1649284510000|2022-04-06 22:35:10|34879.1|34759.1|34865.2|34745.2|34879.1|34759.1|34865.2|34745.2|8
1649284520000|2022-04-06 22:35:20|34865.1|34745.1|34867.6|34747.6|34867.6|34747.6|34863.6|34743.6|8
1649284530000|2022-04-06 22:35:30|34867.1|34747.1|34871.1|34751.1|34879.5|34759.5|34865.9|34745.9|8
1649284540000|2022-04-06 22:35:40|34870.9|34750.9|34868.8|34748.8|34872.1|34752.1|34868.8|34748.8|8
1649284550000|2022-04-06 22:35:50|34875.9|34755.9|34870.5|34750.5|34875.9|34755.9|34870.5|34750.5|4
1649284560000|2022-04-06 22:36:00|34871.3|34751.3|34873.3|34753.3|34873.3|34753.3|34870.9|34750.9|4
1649284570000|2022-04-06 22:36:10|34874.9|34754.9|34866.6|34746.6|34875.9|34755.9|34865|34745|5
1649284580000|2022-04-06 22:36:20|34866.1|34746.1|34865.5|34745.5|34878.4|34758.4|34864.9|34744.9|11
1649284590000|2022-04-06 22:36:30|34864.8|34744.8|34864.3|34744.3|34865.2|34745.2|34864.3|34744.3|3
1649284600000|2022-04-06 22:36:40|34864.4|34744.4|34864.2|34744.2|34864.8|34744.8|34864.2|34744.2|4
1649284610000|2022-04-06 22:36:50|34864.3|34744.3|34872.7|34752.7|34876.3|34756.3|34864.3|34744.3|7
1649284620000|2022-04-06 22:37:00|34871.9|34751.9|34865.4|34745.4|34871.9|34751.9|34864.8|34744.8|8
1649284630000|2022-04-06 22:37:10|34865.2|34745.2|34869.6|34749.6|34870.6|34750.6|34865.2|34745.2|3
1649284640000|2022-04-06 22:37:20|34888.7|34768.7|34869.7|34749.7|34888.7|34768.7|34868.5|34748.5|11
1649284650000|2022-04-06 22:37:30|34870.4|34750.4|34869.7|34749.7|34870.4|34750.4|34869.7|34749.7|2
1649284660000|2022-04-06 22:37:40|34876.5|34756.5|34870.7|34750.7|34876.5|34756.5|34870.7|34750.7|9
1649284670000|2022-04-06 22:37:50|34863.9|34743.9|34864|34744|34865|34745|34863.4|34743.4|12
1649284680000|2022-04-06 22:38:00|34864.7|34744.7|34863|34743|34864.7|34744.7|34863|34743|6
1649284690000|2022-04-06 22:38:10|34862.9|34742.9|34872.2|34752.2|34878.4|34758.4|34862.8|34742.8|9
1649284700000|2022-04-06 22:38:20|34870.9|34750.9|34864.3|34744.3|34870.9|34750.9|34863.1|34743.1|7
1649284710000|2022-04-06 22:38:30|34863.5|34743.5|34862.3|34742.3|34863.8|34743.8|34862.1|34742.1|12
1649284720000|2022-04-06 22:38:40|34861.7|34741.7|34866.7|34746.7|34873.9|34754.9|34861.7|34741.7|10
1649284730000|2022-04-06 22:38:50|34861.1|34741.1|34862.1|34742.1|34862.4|34742.4|34861.1|34741.1|6
1649284740000|2022-04-06 22:39:00|34876.8|34756.8|34870.5|34750.5|34876.8|34756.8|34869.8|34749.8|6
1649284750000|2022-04-06 22:39:10|34870.4|34750.4|34868.5|34748.5|34871|34751|34868.5|34748.5|4
1649284760000|2022-04-06 22:39:20|34863.9|34743.9|34868.4|34748.4|34876.3|34756.3|34863.6|34743.6|6
1649284770000|2022-04-06 22:39:30|34868.8|34748.8|34861.9|34741.9|34868.8|34748.8|34861.9|34741.9|10
1649284780000|2022-04-06 22:39:40|34861.5|34741.5|34861.6|34741.6|34862|34742|34861.4|34741.4|6
1649284790000|2022-04-06 22:39:50|34879.1|34759.1|34870.3|34751|34879.1|34759.1|34870.3|34751|4
1649284800000|2022-04-06 22:40:00|34874|34754|34875.3|34755.3|34875.4|34755.4|34872.8|34752.8|4
1649284810000|2022-04-06 22:40:10|34884.9|34764.9|34877.2|34758.2|34884.9|34764.9|34877.2|34758.2|4
1649284820000|2022-04-06 22:40:20|34873.6|34755.4|34868.8|34748.8|34877.2|34758.2|34868.8|34748.8|5
1649284830000|2022-04-06 22:40:30|34878.5|34758.5|34873.5|34755.5|34878.5|34758.5|34873.5|34755.5|3
1649284840000|2022-04-06 22:40:40|34877.1|34755.4|34864.1|34744.1|34877.1|34758.2|34862.9|34742.9|8
1649284850000|2022-04-06 22:40:50|34863|34743|34870.2|34750.2|34870.2|34750.2|34859.2|34742.9|4
1649284860000|2022-04-06 22:41:00|34871.4|34751.4|34863.2|34743.2|34871.4|34751.4|34862.8|34742.8|5
1649284870000|2022-04-06 22:41:10|34863.7|34743.7|34877.9|34757.9|34879.3|34759.3|34863.5|34743.5|4
1649284880000|2022-04-06 22:41:20|34867.9|34747.9|34869|34749|34869|34749|34866.8|34746.8|5
1649284890000|2022-04-06 22:41:30|34870.1|34750.1|34863.2|34743.2|34870.1|34750.1|34863.2|34743.2|3
1649284900000|2022-04-06 22:41:40|34863.4|34743.4|34874.1|34755.8|34887.2|34767.2|34863.2|34743.2|4
1649284910000|2022-04-06 22:41:50|34881.1|34761.1|34870|34750|34881.1|34761.1|34870|34750|6
1649284920000|2022-04-06 22:42:00|34864.4|34744.4|34868.4|34748.4|34876|34756|34864.2|34744.2|8
1649284930000|2022-04-06 22:42:10|34870|34750|34868.8|34748.8|34870|34750|34868.1|34748.1|3
1649284940000|2022-04-06 22:42:20|34869.6|34749.6|34861.4|34741.4|34880.9|34760.9|34861.4|34741.4|10
1649284950000|2022-04-06 22:42:30|34862.1|34742.1|34862.5|34742.5|34863.5|34743.5|34862.1|34742.1|6
1649284960000|2022-04-06 22:42:40|34862.2|34742.2|34871.3|34751.3|34882|34762|34862.2|34742.2|8
1649284970000|2022-04-06 22:42:50|34872.1|34752.1|34868.6|34748.6|34872.1|34752.1|34867.9|34747.9|14
1649284980000|2022-04-06 22:43:00|34868.1|34748.1|34865.8|34745.8|34870.6|34750.6|34865.5|34745.5|15
1649284990000|2022-04-06 22:43:10|34867.1|34747.1|34872.5|34752.5|34876.9|34756.9|34866.8|34746.8|5
1649285000000|2022-04-06 22:43:20|34870.3|34750.3|34867.5|34747.5|34870.9|34750.9|34866.8|34746.8|6
1649285010000|2022-04-06 22:43:30|34861.2|34741.2|34880.4|34761.3|34890.3|34770.3|34861.2|34741.2|7
1649285020000|2022-04-06 22:43:40|34877.7|34759.2|34863.3|34743.3|34877.7|34759.2|34863.1|34743.1|8
1649285030000|2022-04-06 22:43:50|34863.8|34743.8|34874.7|34754.7|34874.7|34754.7|34863|34743|10
1649285040000|2022-04-06 22:44:00|34871.2|34751.2|34867.2|34747.2|34871.2|34751.2|34866.6|34746.6|8
1649285050000|2022-04-06 22:44:10|34866.9|34746.9|34878.6|34758.6|34881|34761|34862.3|34742.3|5
1649285060000|2022-04-06 22:44:20|34873.1|34753.1|34870.4|34750.4|34873.1|34753.1|34870.4|34750.4|5
1649285070000|2022-04-06 22:44:30|34868.8|34748.8|34877.4|34757.4|34880.8|34760.8|34862.8|34742.8|8
1649285080000|2022-04-06 22:44:40|34875.4|34755.4|34871.1|34751.1|34875.4|34755.4|34871.1|34751.1|3
1649285090000|2022-04-06 22:44:50|34863.2|34743.2|34871.3|34751.3|34871.4|34751.4|34861.4|34741.4|12
1649285100000|2022-04-06 22:45:00|34870.8|34750.8|34865.1|34745.1|34870.8|34750.8|34863.8|34743.8|15
1649285110000|2022-04-06 22:45:10|34864.8|34744.8|34864.7|34744.7|34864.9|34744.9|34864|34744|9
1649285120000|2022-04-06 22:45:20|34865.2|34745.2|34876.2|34756.2|34876.2|34756.2|34863.9|34743.9|8
1649285130000|2022-04-06 22:45:30|34872.5|34752.5|34871.7|34751.7|34874.4|34754.4|34869.8|34749.8|10
1649285140000|2022-04-06 22:45:40|34871|34751|34876.7|34756.7|34878|34758|34867|34747|5
1649285150000|2022-04-06 22:45:50|34876.3|34756.3|34871.1|34751.1|34876.3|34756.3|34871.1|34751.1|5
1649285160000|2022-04-06 22:46:00|34872|34752|34865.1|34745.1|34888.4|34768.4|34863.7|34743.7|11
1649285170000|2022-04-06 22:46:10|34864.1|34744.1|34864|34744|34864.2|34744.2|34863.8|34743.8|5
1649285180000|2022-04-06 22:46:20|34862.1|34742.1|34876.7|34756.7|34878.8|34758.8|34862.1|34742.1|5
1649285190000|2022-04-06 22:46:30|34873.4|34753.4|34872.1|34752.1|34873.4|34753.4|34871.1|34751.1|5
1649285200000|2022-04-06 22:46:40|34862.6|34743.5|34866.2|34746.2|34869.7|34749.7|34861.4|34741.4|11
1649285210000|2022-04-06 22:46:50|34867|34747|34862|34742|34867.1|34747.1|34862|34742|8
1649285220000|2022-04-06 22:47:00|34861.4|34741.4|34869.1|34749.1|34873.9|34753.9|34861.4|34741.4|9
1649285230000|2022-04-06 22:47:10|34867.7|34747.7|34861.9|34741.9|34867.7|34747.7|34861.9|34741.9|7
1649285240000|2022-04-06 22:47:20|34862.2|34742.2|34861.4|34741.4|34875.7|34755.7|34861.4|34741.4|13
1649285250000|2022-04-06 22:47:30|34861.1|34741.1|34861.8|34741.8|34861.8|34741.8|34861.1|34741.1|3
1649285260000|2022-04-06 22:47:40|34861.3|34741.3|34869.4|34749.4|34873.7|34753.7|34861.3|34741.3|8
1649285270000|2022-04-06 22:47:50|34867.5|34747.5|34866.8|34746.8|34869.5|34754.6|34865.4|34745.4|11
1649285280000|2022-04-06 22:48:00|34870.1|34756.7|34869.2|34749.2|34874.1|34756.7|34864.1|34744.7|13
1649285290000|2022-04-06 22:48:10|34868|34748|34865.1|34745.1|34869.8|34749.8|34865.1|34745.1|9
1649285300000|2022-04-06 22:48:20|34864.6|34744.6|34863.5|34743.5|34864.6|34744.6|34863.4|34743.4|4
1649285310000|2022-04-06 22:48:30|34863.4|34743.4|34876.5|34756.5|34877.6|34757.6|34863.4|34743.4|3
1649285320000|2022-04-06 22:48:40|34875.9|34755.9|34866.8|34746.8|34875.9|34755.9|34866.4|34746.4|7
1649285330000|2022-04-06 22:48:50|34867.7|34747.7|34862.4|34742.4|34869.4|34749.4|34861.6|34741.6|10
1649285340000|2022-04-06 22:49:00|34861.6|34741.6|34866.4|34746.4|34880.5|34760.5|34861.4|34741.4|16
1649285350000|2022-04-06 22:49:10|34868.2|34748.2|34862.7|34742.7|34868.2|34748.2|34861.3|34741.3|18
1649285360000|2022-04-06 22:49:20|34863.1|34743.1|34867.3|34747.3|34870.4|34750.4|34862.4|34742.4|26
1649285370000|2022-04-06 22:49:30|34867.2|34747.2|34865.4|34745.4|34867.6|34747.6|34865.2|34745.2|23
1649285380000|2022-04-06 22:49:40|34865.7|34745.7|34870.3|34750.3|34875|34755|34861.2|34741.2|8
1649285390000|2022-04-06 22:49:50|34872|34752|34860.9|34740.9|34872.2|34752.2|34860.3|34740.3|13
1649285400000|2022-04-06 22:50:00|34860.7|34740.7|34864.1|34744.1|34865.5|34745.5|34860.7|34740.7|8
1649285410000|2022-04-06 22:50:10|34864.6|34744.6|34876.1|34756.1|34876.1|34756.1|34862.8|34742.8|6
1649285420000|2022-04-06 22:50:20|34872.5|34752.5|34868.4|34748.4|34872.5|34752.5|34867.9|34747.9|4
1649285430000|2022-04-06 22:50:30|34866.3|34746.3|34882.4|34763.2|34882.4|34763.2|34860.8|34740.8|9
1649285440000|2022-04-06 22:50:40|34873.4|34755.6|34873.4|34755.7|34876.8|34758.5|34873.4|34755.6|4
1649285450000|2022-04-06 22:50:50|34876.8|34758.5|34878.6|34758.6|34878.6|34758.6|34867.4|34747.4|6
1649285460000|2022-04-06 22:51:00|34875.5|34755.5|34872|34752|34879.5|34759.5|34871.7|34751.7|6
1649285470000|2022-04-06 22:51:10|34872.9|34752.9|34862.5|34742.5|34872.9|34752.9|34862.5|34742.5|4
1649285480000|2022-04-06 22:51:20|34862.9|34742.9|34871.4|34752.4|34873.2|34753.2|34860.9|34740.9|6
1649285490000|2022-04-06 22:51:30|34871.1|34752.6|34873.6|34755.7|34879.6|34760.6|34868.2|34752.6|6
1649285500000|2022-04-06 22:51:40|34877.1|34758.6|34868.4|34748.4|34877.1|34758.6|34867|34747|5
1649285510000|2022-04-06 22:51:50|34870.6|34750.7|34878.2|34758.2|34881.4|34761.4|34870.6|34750.7|4
1649285520000|2022-04-06 22:52:00|34879.7|34759.7|34875.4|34755.4|34879.7|34759.7|34875.4|34755.4|4
1649285530000|2022-04-06 22:52:10|34886.3|34766.3|34869.3|34749.3|34886.3|34766.3|34868.7|34748.7|6
1649285540000|2022-04-06 22:52:20|34866.8|34746.8|34860|34741.8|34870.3|34750.3|34860|34741.8|9
1649285550000|2022-04-06 22:52:30|34859.9|34739.5|34866.6|34746.6|34874.9|34754.9|34859.5|34739.5|9
1649285560000|2022-04-06 22:52:40|34860.4|34740.4|34859.4|34739.4|34860.8|34740.8|34859.1|34739.1|11
1649285570000|2022-04-06 22:52:50|34859.1|34739.1|34858.9|34738.9|34870.1|34750.1|34858.4|34738.4|19
1649285580000|2022-04-06 22:53:00|34859.1|34739.1|34865.5|34745.5|34871.8|34751.8|34859.1|34739.1|8
1649285590000|2022-04-06 22:53:10|34866.5|34746.5|34871.4|34751.4|34875.8|34755.8|34865.9|34745.9|4
1649285600000|2022-04-06 22:53:20|34869.3|34749.3|34869.5|34749.5|34871.5|34751.5|34867.9|34747.9|7
1649285610000|2022-04-06 22:53:30|34859.9|34739.9|34859.8|34739.8|34859.9|34739.9|34858.5|34738.5|6
1649285620000|2022-04-06 22:53:40|34860.1|34740.1|34866.3|34746.3|34888.1|34768.1|34860.1|34740.1|6
1649285630000|2022-04-06 22:53:50|34861.9|34741.9|34860.6|34740.6|34862.3|34742.3|34860.3|34740.3|7
1649285640000|2022-04-06 22:54:00|34858.9|34738.9|34859.8|34739.8|34859.8|34739.8|34858.9|34738.9|4
1649285650000|2022-04-06 22:54:10|34859.6|34739.6|34858.9|34738.9|34873.3|34753.3|34858.9|34738.9|8
1649285660000|2022-04-06 22:54:20|34859.4|34739.4|34866.3|34756.2|34866.3|34756.2|34859|34739|8
1649285670000|2022-04-06 22:54:30|34864.7|34753.3|34870.8|34753.3|34875.1|34757.4|34864.7|34751.9|7
1649285680000|2022-04-06 22:54:40|34868.9|34751.2|34865.8|34745.8|34874.6|34754.6|34861.3|34741.3|13
1649285690000|2022-04-06 22:54:50|34865.3|34745.3|34864.4|34744.4|34876.6|34756.6|34864.4|34744.4|13
1649285700000|2022-04-06 22:55:00|34865.9|34745.9|34867.7|34747.7|34867.7|34747.7|34865.1|34745.1|5
1649285710000|2022-04-06 22:55:10|34860.2|34740.2|34860.7|34740.7|34860.7|34740.7|34860.2|34740.2|4
1649285720000|2022-04-06 22:55:20|34860.9|34740.9|34857.8|34737.8|34871.1|34751.1|34857.8|34737.8|11
1649285730000|2022-04-06 22:55:30|34857.7|34739.8|34866.3|34746.3|34871.3|34751.3|34857.1|34737.1|13
1649285740000|2022-04-06 22:55:40|34868|34748|34861.5|34741.5|34868|34748|34861.5|34741.5|9
1649285750000|2022-04-06 22:55:50|34859.9|34739.9|34858|34738|34859.9|34739.9|34857.7|34737.7|7
1649285760000|2022-04-06 22:56:00|34858.2|34738.2|34859.8|34739.8|34868.6|34748.6|34856.6|34736.6|12
1649285770000|2022-04-06 22:56:10|34858.4|34738.4|34857.2|34744.7|34867.7|34747.7|34857.2|34738.2|10
1649285780000|2022-04-06 22:56:20|34859.6|34741.4|34869.9|34749.9|34874.1|34754.1|34857.3|34737.3|13
1649285790000|2022-04-06 22:56:30|34867.2|34747.9|34868.5|34748.5|34868.5|34748.5|34864.5|34744.5|10
1649285800000|2022-04-06 22:56:40|34869.5|34749.5|34860.1|34740.1|34869.5|34749.5|34859.7|34739.7|8
1649285810000|2022-04-06 22:56:50|34859.3|34739.3|34868.4|34748.4|34878.6|34758.6|34859.3|34739.3|7
1649285820000|2022-04-06 22:57:00|34869.5|34749.5|34861.8|34741.8|34874.8|34758.9|34861.1|34741.3|19
1649285830000|2022-04-06 22:57:10|34862|34742|34862|34742|34862.2|34742.2|34861.3|34741.3|20
1649285840000|2022-04-06 22:57:20|34861.3|34741.3|34869.5|34749.6|34873.8|34754.5|34861.3|34741.3|15
1649285850000|2022-04-06 22:57:30|34869.6|34740.8|34861.9|34741.9|34869.6|34742.3|34860|34740.8|19
1649285860000|2022-04-06 22:57:40|34862.4|34742.4|34862.2|34742.2|34862.4|34742.5|34861.4|34741.4|12
1649285870000|2022-04-06 22:57:50|34861.7|34742.4|34873.1|34753.1|34875.4|34755.4|34861.5|34741.5|20
1649285880000|2022-04-06 22:58:00|34873.5|34753.5|34866.1|34746.1|34874.1|34754.1|34865|34745.5|21
1649285890000|2022-04-06 22:58:10|34865.5|34745.5|34865.3|34746.2|34866.2|34746.2|34865|34745.2|13
1649285900000|2022-04-06 22:58:20|34870.4|34754.8|34870|34751.9|34871.6|34756.6|34869.6|34751.4|13
1649285910000|2022-04-06 22:58:30|34869.9|34751.8|34870.1|34757.4|34872.5|34758.9|34866|34746|14
1649285920000|2022-04-06 22:58:40|34869.5|34755.5|34867.9|34752.4|34870.8|34755.5|34867.9|34749.4|11
1649285930000|2022-04-06 22:58:50|34867.4|34754.2|34869.7|34751.3|34869.7|34760.5|34866.3|34746.3|9
1649285940000|2022-04-06 22:59:00|34869.6|34749.2|34865.6|34745.6|34869.6|34750|34862.9|34745.3|11
1649285950000|2022-04-06 22:59:10|34865.1|34746.3|34865.4|34750.6|34875.5|34764.8|34864.6|34746.3|12
1649285960000|2022-04-06 22:59:20|34864.1|34751.8|34872.2|34754.2|34882.7|34769.2|34864.1|34747|12
1649285970000|2022-04-06 22:59:30|34873.1|34755.9|34870.2|34753.2|34873.2|34755.9|34870.2|34752.6|12
1649285980000|2022-04-06 22:59:40|34870.4|34755|34874.2|34754.2|34878.6|34764|34870.4|34754.2|11
1649285990000|2022-04-06 22:59:50|34874.5|34754.5|34876|34756.5|34878.4|34767.4|34873.4|34754|12
1649286000000|2022-04-06 23:00:00|34875|34758.1|34872.9|34757.2|34875.7|34761.4|34869.7|34755.5|27
1649286010000|2022-04-06 23:00:10|34874.4|34757.7|34872.5|34762.3|34875.9|34766.7|34872.5|34755.6|13
1649286020000|2022-04-06 23:00:20|34870.9|34760.3|34874.3|34757.5|34880|34766.9|34870.9|34757.5|12
1649286030000|2022-04-06 23:00:30|34875.9|34759.1|34871.6|34765.1|34877.7|34766.9|34871.6|34756.9|12
1649286040000|2022-04-06 23:00:40|34869.8|34762.8|34866.5|34752.4|34871.5|34763.3|34866.2|34752.4|11
1649286050000|2022-04-06 23:00:50|34866|34753.1|34863.7|34759.5|34867.6|34767.3|34863.7|34752.6|13
1649286060000|2022-04-06 23:01:00|34864.9|34757.8|34875.9|34758.8|34876|34760.4|34864.3|34756|17
1649286070000|2022-04-06 23:01:10|34874|34758|34872.7|34759.9|34884.6|34771.7|34872.7|34757.3|9
1649286080000|2022-04-06 23:01:20|34872.3|34759.6|34875.3|34763.4|34875.3|34763.6|34872.3|34759.6|9
1649286090000|2022-04-06 23:01:30|34874.1|34757.6|34868.4|34754.5|34874.1|34757.6|34865.4|34753.5|9
1649286100000|2022-04-06 23:01:40|34867.4|34755.5|34875.4|34766.9|34881.2|34769.6|34867.4|34755.5|5
1649286110000|2022-04-06 23:01:50|34870.8|34760.4|34878.4|34761|34878.4|34762.3|34867.4|34754.6|13
1649286120000|2022-04-06 23:02:00|34875.9|34760.2|34877.7|34761|34882.7|34766.5|34875.6|34757.8|14
1649286130000|2022-04-06 23:02:10|34878.7|34760.9|34876.4|34761.7|34878.7|34762.2|34875.7|34759.6|12
1649286140000|2022-04-06 23:02:20|34876.1|34761.3|34873|34765.5|34880.7|34766|34871.1|34760.6|13
1649286150000|2022-04-06 23:02:30|34876.3|34767.6|34869.4|34757.3|34876.3|34767.6|34863.8|34757.3|6
1649286160000|2022-04-06 23:02:40|34868.3|34758|34874|34754|34879.1|34770.8|34866.4|34754|13
1649286170000|2022-04-06 23:02:50|34861.3|34765.6|34875.6|34758.3|34880.1|34767.1|34861.3|34756.9|9
1649286180000|2022-04-06 23:03:00|34879.1|34759.6|34872.3|34759.9|34879.1|34760.1|34872.3|34759.6|3
1649286190000|2022-04-06 23:03:10|34877.9|34761.6|34882.2|34769.2|34886.6|34771.9|34875.3|34760.8|6
1649286200000|2022-04-06 23:03:20|34881.4|34769.3|34860.7|34774.4|34881.4|34776.7|34860.7|34769.3|4
1649286210000|2022-04-06 23:03:30|34860.5|34765.3|34865.1|34757.6|34867.5|34765.3|34860.5|34755.2|6
1649286220000|2022-04-06 23:03:40|34865|34756.6|34881.6|34770.5|34886.5|34778.8|34864.9|34753.7|9
1649286230000|2022-04-06 23:03:50|34872.9|34767.1|34878.4|34760.6|34878.4|34767.1|34869.3|34759.4|5
1649286240000|2022-04-06 23:04:00|34873.1|34760.2|34880.6|34770.5|34884.2|34773|34869.2|34759.4|7
1649286250000|2022-04-06 23:04:10|34883.5|34768.8|34857.9|34772.6|34883.5|34772.6|34857.9|34768.5|3
1649286260000|2022-04-06 23:04:20|34858|34762.5|34864.3|34759.6|34880.8|34783.9|34858|34749.8|17
1649286270000|2022-04-06 23:04:30|34860.5|34759.5|34863.6|34751.8|34866.8|34765.2|34859.6|34748.5|12
1649286280000|2022-04-06 23:04:40|34860|34754.9|34867.5|34760.4|34872.9|34760.4|34860|34754.6|3
1649286290000|2022-04-06 23:04:50|34867.8|34760.8|34869.7|34752.9|34882.2|34762.2|34867.8|34752.9|8
1649286300000|2022-04-06 23:05:00|34871.8|34752.4|34878.5|34764.3|34881.7|34767.8|34869.4|34752.4|7
1649286310000|2022-04-06 23:05:10|34861.2|34763.3|34861.2|34763.2|34862.7|34763.8|34861.2|34763.2|3
1649286320000|2022-04-06 23:05:20|34855.3|34769.7|34855.4|34773.9|34855.4|34778.1|34855.3|34769.7|6
1649286330000|2022-04-06 23:05:30|34876.8|34769.8|34876.9|34761.5|34879.8|34776.1|34873.7|34760.2|8
1649286340000|2022-04-06 23:05:40|34868.2|34760.9|34877.6|34773.9|34888.7|34780.7|34868.2|34760.9|4
1649286350000|2022-04-06 23:05:50|34885.6|34770.2|34878.7|34768.4|34885.6|34770.2|34877.4|34767.9|9
1649286360000|2022-04-06 23:06:00|34880.3|34764.8|34867.3|34752.4|34880.3|34764.8|34865.8|34752.4|11
1649286370000|2022-04-06 23:06:10|34866.2|34753.3|34870|34762.6|34870|34768.3|34864.6|34753.3|6
1649286380000|2022-04-06 23:06:20|34869.1|34760.7|34867.1|34758.2|34869.2|34760.7|34867.1|34756.8|9
1649286390000|2022-04-06 23:06:30|34865|34754.3|34881.6|34773.1|34888.3|34776.8|34863.5|34754.3|8
1649286400000|2022-04-06 23:06:40|34879|34772|34875.4|34759.3|34884.6|34772.1|34875.4|34759.3|8
1649286410000|2022-04-06 23:06:50|34877|34759.4|34880.6|34763.7|34881.4|34765.2|34874.4|34759.3|10
1649286420000|2022-04-06 23:07:00|34878.9|34763.6|34865.2|34764.3|34878.9|34764.3|34865.2|34761|7
1649286430000|2022-04-06 23:07:10|34866.1|34766.8|34859.9|34771.9|34866.1|34771.9|34859.9|34763|11
1649286440000|2022-04-06 23:07:20|34877.7|34778.5|34874.3|34756.4|34877.7|34778.5|34863.2|34750.9|21
1649286450000|2022-04-06 23:07:30|34868.7|34756.8|34870.8|34756.9|34873.1|34756.9|34868.7|34755.8|3
1649286460000|2022-04-06 23:07:40|34876|34758.4|34870.8|34757.4|34877.5|34758.7|34870.8|34757.4|6
1649286470000|2022-04-06 23:07:50|34884.2|34776.8|34856.7|34769.3|34884.8|34776.8|34856.7|34769.3|7
1649286480000|2022-04-06 23:08:00|34864.9|34769.6|34863.5|34753.2|34866.5|34769.9|34863.5|34751.5|9
1649286490000|2022-04-06 23:08:10|34866.3|34750.9|34864.4|34752.7|34867.8|34767.3|34854.7|34750.9|15
1649286500000|2022-04-06 23:08:20|34865.8|34752|34871.8|34753.9|34874.2|34755.7|34864.4|34751.5|11
1649286510000|2022-04-06 23:08:30|34869.3|34755|34876.1|34757.4|34876.1|34757.6|34869.3|34755|6
1649286520000|2022-04-06 23:08:40|34884.1|34771.4|34879|34759|34884.1|34771.4|34874.7|34759|6
1649286530000|2022-04-06 23:08:50|34876.6|34756.6|34866.4|34751.7|34876.6|34756.6|34866.4|34750.2|12
1649286540000|2022-04-06 23:09:00|34867.9|34750.8|34865.8|34759.7|34867.9|34763|34864.6|34750.8|6
1649286550000|2022-04-06 23:09:10|34868.3|34755.9|34878.2|34767.6|34878.2|34769.7|34863.3|34755.9|6
1649286560000|2022-04-06 23:09:20|34880.9|34768.6|34879|34770.5|34883.7|34774.1|34875.4|34768.6|6
1649286570000|2022-04-06 23:09:30|34875.9|34768.8|34870.5|34756.5|34877.5|34768.8|34870.5|34756.4|13
1649286580000|2022-04-06 23:09:40|34876.9|34768.8|34869.7|34756|34880.4|34780.8|34864.3|34754.6|24
1649286590000|2022-04-06 23:09:50|34865.9|34759.8|34867|34758.9|34871.4|34759.8|34865.8|34757.2|9
1649286600000|2022-04-06 23:10:00|34868.1|34763.7|34885|34780.8|34885|34780.8|34865.7|34752.7|8
1649286610000|2022-04-06 23:10:10|34877.1|34761.5|34876.6|34761.3|34879.9|34763.1|34871.4|34758.3|12
1649286620000|2022-04-06 23:10:20|34874.4|34762.7|34881.9|34773.5|34881.9|34773.5|34870.8|34757.6|6
1649286630000|2022-04-06 23:10:30|34884.7|34772.5|34874.7|34766.6|34884.7|34772.5|34874.7|34766.6|4
1649286640000|2022-04-06 23:10:40|34876.3|34775|34877.7|34772.5|34877.7|34775|34864.6|34753.3|18
1649286650000|2022-04-06 23:10:50|34871.7|34763.5|34865.2|34749.7|34872.4|34763.5|34863.2|34749.7|14
1649286660000|2022-04-06 23:11:00|34864.3|34749.6|34874|34754|34874|34755.5|34859.2|34747.9|28
1649286670000|2022-04-06 23:11:10|34872.9|34752.9|34865.9|34748.2|34872.9|34752.9|34865.9|34746.7|18
1649286680000|2022-04-06 23:11:20|34866.6|34746.6|34873.6|34754.8|34874.7|34757.3|34866.6|34746.6|16
1649286690000|2022-04-06 23:11:30|34872.5|34755.1|34863.9|34749.7|34877.2|34760.3|34863.3|34749.7|10
1649286700000|2022-04-06 23:11:40|34863.3|34750.4|34860.6|34752.7|34880.8|34774.7|34860.6|34748.5|15
1649286710000|2022-04-06 23:11:50|34861.4|34752.2|34862.1|34754.9|34862.2|34754.9|34859.7|34749.3|10
1649286720000|2022-04-06 23:12:00|34865.1|34749.1|34871.5|34758.7|34877.8|34760.5|34864.7|34749.1|11
1649286730000|2022-04-06 23:12:10|34869.3|34756|34866.2|34751.5|34873.4|34756.6|34866.2|34750|5
1649286740000|2022-04-06 23:12:20|34864.7|34753.5|34874|34754.3|34877.9|34765|34864.7|34753.5|10
1649286750000|2022-04-06 23:12:30|34870.9|34757.4|34869.2|34756.9|34870.9|34766.8|34866.3|34754.5|10
1649286760000|2022-04-06 23:12:40|34860.7|34752|34858.4|34758.8|34863|34760.5|34855.6|34748.1|14
1649286770000|2022-04-06 23:12:50|34859.9|34759.9|34867|34750.7|34870.9|34760.1|34852.7|34749.1|11
1649286780000|2022-04-06 23:13:00|34865.9|34750|34868.3|34753.9|34878|34766.4|34865.5|34749.9|10
1649286790000|2022-04-06 23:13:10|34871.9|34754.7|34872.3|34758.2|34874|34758.2|34869.5|34754.7|7
1649286800000|2022-04-06 23:13:20|34869.4|34757.8|34859.3|34760.4|34875.3|34760.7|34859.3|34753.9|7
1649286810000|2022-04-06 23:13:30|34859.7|34760.5|34861.3|34750.1|34861.7|34760.5|34851.7|34748.3|10
1649286820000|2022-04-06 23:13:40|34859.9|34751.3|34861.2|34750.1|34862.5|34751.3|34859.3|34748.4|6
1649286830000|2022-04-06 23:13:50|34859.9|34751.3|34868.1|34757.6|34876.6|34760.7|34859.9|34751.3|13
1649286840000|2022-04-06 23:14:00|34868|34753.2|34867.7|34753|34872.2|34758|34867.7|34752.7|13
1649286850000|2022-04-06 23:14:10|34865.5|34750.5|34871.9|34763.2|34875.4|34765.5|34865.5|34749.2|10
1649286860000|2022-04-06 23:14:20|34870.4|34761.9|34851|34765.6|34870.4|34769|34850.9|34761.9|4
1649286870000|2022-04-06 23:14:30|34861.5|34767.6|34860.6|34748|34861.5|34770.9|34859|34747.9|8
1649286880000|2022-04-06 23:14:40|34860.5|34747.7|34864.2|34748.7|34867.1|34753.3|34857.5|34747.1|12
1649286890000|2022-04-06 23:14:50|34867.4|34748.4|34878.9|34761.3|34878.9|34766.6|34864.8|34748.4|6
1649286900000|2022-04-06 23:15:00|34873.7|34761|34865.6|34759.6|34873.7|34766.2|34865.6|34759.2|18
1649286910000|2022-04-06 23:15:10|34869.1|34760.3|34862.8|34760.5|34872.6|34767.5|34855.5|34758.4|9
1649286920000|2022-04-06 23:15:20|34859.8|34758.9|34861.5|34758|34866|34762.3|34859.8|34752.7|7
1649286930000|2022-04-06 23:15:30|34862.1|34760.5|34864.3|34763.2|34865.5|34767.2|34860.8|34756.7|11
1649286940000|2022-04-06 23:15:40|34863|34763|34870.7|34761.3|34873|34763|34863|34758.2|5
1649286950000|2022-04-06 23:15:50|34865.6|34759.8|34869.4|34762.3|34873|34762.3|34865.5|34759.4|9
1649286960000|2022-04-06 23:16:00|34866.6|34760|34869.4|34763.1|34873.9|34764.5|34865.6|34758.2|13
1649286970000|2022-04-06 23:16:10|34868.6|34760.4|34859.9|34764.7|34871.4|34764.7|34850.7|34757.7|11
1649286980000|2022-04-06 23:16:20|34858.9|34763.9|34858.9|34763.9|34858.9|34763.9|34855.6|34761.4|7
1649286990000|2022-04-06 23:16:30|34858.1|34770.9|34865.2|34760.1|34867|34770.9|34855.6|34757.5|10
1649287000000|2022-04-06 23:16:40|34863|34758.1|34869.6|34761.8|34869.6|34761.8|34863|34758.1|9
1649287010000|2022-04-06 23:16:50|34871.2|34760|34870|34767.3|34876.8|34768.7|34868.7|34759.7|9
1649287020000|2022-04-06 23:17:00|34869.2|34765.9|34858.9|34764|34872.4|34766.5|34856.9|34762.5|12
1649287030000|2022-04-06 23:17:10|34857.9|34763.3|34861|34760.9|34861|34771.4|34855.8|34757.3|13
1649287040000|2022-04-06 23:17:20|34858.2|34759.4|34859.2|34761.2|34859.3|34761.2|34857.3|34758|9
1649287050000|2022-04-06 23:17:30|34860|34761.5|34868.1|34758.7|34868.1|34761.5|34859.2|34757.7|16
1649287060000|2022-04-06 23:17:40|34866.3|34757.7|34867.9|34762.7|34875.1|34764.2|34866.2|34757.7|11
1649287070000|2022-04-06 23:17:50|34867.2|34762.4|34869.3|34761.8|34869.6|34762.4|34866.7|34757.4|11
1649287080000|2022-04-06 23:18:00|34869|34761.9|34857.1|34766.3|34871.9|34767.4|34856.3|34761.9|9
1649287090000|2022-04-06 23:18:10|34860.1|34767.3|34858.4|34759.3|34860.1|34767.3|34857.7|34756.8|14
1649287100000|2022-04-06 23:18:20|34858.1|34772.6|34871.6|34765.4|34871.6|34772.6|34857|34764.4|11
1649287110000|2022-04-06 23:18:30|34869.1|34764.7|34870.1|34764.3|34875|34764.9|34869.1|34763.8|11
1649287120000|2022-04-06 23:18:40|34868.6|34764.7|34865.4|34759|34871.5|34764.7|34864.7|34756.7|12
1649287130000|2022-04-06 23:18:50|34864.9|34765|34855.7|34766|34873.3|34766|34855.7|34763.5|9
1649287140000|2022-04-06 23:19:00|34856.9|34767.4|34859.8|34758|34859.8|34767.4|34855.7|34752|4
1649287150000|2022-04-06 23:19:10|34860.4|34759.5|34858|34758.1|34863|34773.2|34857.1|34757.5|16
1649287160000|2022-04-06 23:19:20|34858.7|34759.5|34862.9|34757.8|34867.8|34760.7|34857.4|34757.8|9
1649287170000|2022-04-06 23:19:30|34878|34770.8|34870.1|34764.9|34878|34770.8|34870.1|34764.9|7
1649287180000|2022-04-06 23:19:40|34869.6|34765|34866.8|34759.2|34875.7|34765.9|34866.8|34759.1|8
1649287190000|2022-04-06 23:19:50|34868.9|34760.6|34856.8|34758.1|34868.9|34760.6|34856.8|34756.9|6
1649287200000|2022-04-06 23:20:00|34868.7|34772.1|34863|34767|34874.9|34772.1|34857.8|34753.2|19
1649287210000|2022-04-06 23:20:10|34856.1|34761.7|34875.8|34761.5|34875.8|34764.7|34855.8|34761.5|8
1649287220000|2022-04-06 23:20:20|34876|34760.8|34865.6|34767.1|34876|34771.3|34865.6|34760.8|5
1649287230000|2022-04-06 23:20:30|34864.7|34765.6|34866.3|34759.6|34873.2|34765.6|34864.7|34759.3|12
1649287240000|2022-04-06 23:20:40|34866.5|34759.9|34857.5|34758.5|34867.6|34761.4|34856.8|34757.2|11
1649287250000|2022-04-06 23:20:50|34856.8|34757.2|34867.1|34768.4|34868.9|34772.7|34856.7|34757.2|9
1649287260000|2022-04-06 23:21:00|34866.1|34768|34859.1|34760.5|34866.1|34768|34857|34755.3|14
1649287270000|2022-04-06 23:21:10|34860.2|34761.3|34865.1|34756.7|34865.9|34761.3|34859.2|34756.3|9
1649287280000|2022-04-06 23:21:20|34862.6|34757.5|34877.5|34766.3|34877.5|34766.3|34862.6|34757.4|4
1649287290000|2022-04-06 23:21:30|34875.2|34767.6|34865.5|34760|34875.2|34767.6|34865.5|34760|10
1649287300000|2022-04-06 23:21:40|34867.7|34759.6|34854.6|34768.9|34867.7|34773|34854.6|34756.1|14
1649287310000|2022-04-06 23:21:50|34858.7|34765.8|34858.9|34766.8|34858.9|34767.2|34855.8|34765.3|12
1649287320000|2022-04-06 23:22:00|34857.8|34765.8|34863.7|34755|34870.8|34766.8|34857.1|34754.1|14
1649287330000|2022-04-06 23:22:10|34864.6|34752.9|34867.6|34762.2|34869|34763|34862.3|34752.3|12
1649287340000|2022-04-06 23:22:20|34868.7|34757.8|34867.9|34757.3|34869.8|34757.9|34867.4|34754.9|8
1649287350000|2022-04-06 23:22:30|34867.1|34757.6|34859.3|34767.3|34871.7|34769|34857.7|34754.9|12
1649287360000|2022-04-06 23:22:40|34853.9|34759.9|34854.2|34760.4|34858.7|34763.7|34853.8|34759.9|7
1649287370000|2022-04-06 23:22:50|34855.5|34761.3|34856.4|34762|34856.4|34762|34854.2|34760.4|5
1649287380000|2022-04-06 23:23:00|34854.2|34760.4|34877.1|34768.4|34877.1|34768.4|34854.2|34759.5|9
1649287390000|2022-04-06 23:23:10|34880|34767.8|34871.5|34762.9|34880|34767.8|34868.8|34762.9|9
1649287400000|2022-04-06 23:23:20|34867.8|34764|34870.4|34767.9|34874.7|34770.6|34867.8|34764|5
1649287410000|2022-04-06 23:23:30|34868.2|34766.7|34856.9|34762.2|34868.2|34767.9|34853.7|34759.8|12
1649287420000|2022-04-06 23:23:40|34858|34762.9|34848.8|34768|34858|34771.8|34848.8|34759.9|7
1649287430000|2022-04-06 23:23:50|34848.9|34765.7|34864.2|34757.4|34866|34765.7|34848.9|34756.1|10
1649287440000|2022-04-06 23:24:00|34863.9|34755.7|34868.6|34765|34873.6|34768|34863.9|34755.7|15
1649287450000|2022-04-06 23:24:10|34867.7|34764.1|34869.4|34764.8|34871.6|34766|34867.2|34762.3|9
1649287460000|2022-04-06 23:24:20|34868.8|34765|34870.7|34770.8|34872.2|34770.8|34867.1|34764.5|8
1649287470000|2022-04-06 23:24:30|34867.5|34768.4|34864|34766.2|34867.5|34768.4|34863.9|34766.2|5
1649287480000|2022-04-06 23:24:40|34867.5|34768.4|34864|34766.1|34867.5|34768.4|34864|34766.1|4
1649287490000|2022-04-06 23:24:50|34864.3|34757.9|34878.3|34768.9|34878.3|34769.7|34860.8|34757.7|7
1649287500000|2022-04-06 23:25:00|34869|34765.1|34872.4|34764.2|34883.2|34765.6|34869|34764.2|3
1649287510000|2022-04-06 23:25:10|34878.5|34764.4|34879|34771.6|34879|34771.6|34872.4|34764.2|3
1649287520000|2022-04-06 23:25:20|34881.7|34768.3|34863.6|34765.5|34881.7|34768.3|34863|34763.5|6
1649287530000|2022-04-06 23:25:30|34856.7|34767|34858.9|34767|34858.9|34767|34855.4|34767|4
1649287540000|2022-04-06 23:25:40|34857.7|34761.4|34875.5|34770.8|34875.5|34770.8|34856.8|34761.4|5
1649287550000|2022-04-06 23:25:50|34864.3|34766.3|34870.9|34764.6|34880.7|34766.3|34864.3|34763.5|5
1649287560000|2022-04-06 23:26:00|34869.1|34765|34869.6|34762.1|34873.4|34767|34862.8|34758.7|14
1649287570000|2022-04-06 23:26:10|34869.9|34762.3|34860|34761.9|34871.5|34764.1|34858.1|34759.2|10
1649287580000|2022-04-06 23:26:20|34860.1|34760.9|34859.3|34760.1|34860.1|34760.9|34858|34755.3|11
1649287590000|2022-04-06 23:26:30|34858.4|34759.8|34873.5|34772.4|34873.5|34772.4|34857.7|34754.6|10
1649287600000|2022-04-06 23:26:40|34873.1|34767.9|34868.9|34765|34873.7|34767.9|34868|34765|8
1649287610000|2022-04-06 23:26:50|34872.6|34764|34876.3|34767.4|34876.5|34770.6|34869.3|34764|6
1649287620000|2022-04-06 23:27:00|34874.6|34766.5|34869.9|34765.2|34879.5|34766.5|34869.9|34763.5|7
1649287630000|2022-04-06 23:27:10|34855.3|34761.2|34858.6|34763.7|34858.7|34763.8|34855.3|34761.1|6
1649287640000|2022-04-06 23:27:20|34856.5|34762.1|34869.8|34770.6|34874.8|34773.3|34856.5|34762.1|7
1649287650000|2022-04-06 23:27:30|34863.6|34766.4|34860.9|34757.7|34864.5|34766.5|34850.2|34757.3|6
1649287660000|2022-04-06 23:27:40|34864.3|34764.3|34865.1|34757.7|34867.1|34764.3|34862.2|34757.1|8
1649287670000|2022-04-06 23:27:50|34866.3|34758.6|34869.7|34763.3|34869.7|34763.3|34864.8|34757|12
1649287680000|2022-04-06 23:28:00|34868.1|34762.6|34858|34763.1|34871.8|34764.2|34856.8|34761.6|12
1649287690000|2022-04-06 23:28:10|34859|34763.8|34858.7|34763.6|34859|34763.8|34856|34761.6|7
1649287700000|2022-04-06 23:28:20|34858|34753.9|34856|34758.2|34858|34762|34855.3|34752.8|17
1649287710000|2022-04-06 23:28:30|34859|34761|34864.1|34759.1|34867.6|34761|34858.4|34757.1|10
1649287720000|2022-04-06 23:28:40|34863.2|34758.4|34864.9|34761.4|34869.6|34762.4|34863.2|34757.8|16
1649287730000|2022-04-06 23:28:50|34864.4|34760.5|34871.2|34763.3|34871.4|34763.4|34864.1|34758.7|11
1649287740000|2022-04-06 23:29:00|34855.6|34763.6|34850.6|34758.4|34856.8|34763.6|34850.6|34758.4|5
1649287750000|2022-04-06 23:29:10|34860.5|34766.1|34858.9|34757.6|34860.5|34766.1|34855.6|34754.4|7
1649287760000|2022-04-06 23:29:20|34859.4|34755.7|34879.1|34772.5|34879.1|34772.5|34857.9|34755.7|7
1649287770000|2022-04-06 23:29:30|34871.7|34768.3|34868|34759.2|34871.7|34768.3|34865.6|34759.2|14
1649287780000|2022-04-06 23:29:40|34862.8|34758.1|34873.2|34766.8|34873.2|34766.8|34862.8|34758.1|8
1649287790000|2022-04-06 23:29:50|34873.8|34765.6|34859.2|34767.6|34873.8|34768|34857.2|34765.1|9
1649287800000|2022-04-06 23:30:00|34857.2|34766.7|34857.2|34763.2|34858.3|34766.8|34857.2|34763.1|6
1649287810000|2022-04-06 23:30:10|34855.3|34761.7|34855.3|34771.1|34859.2|34771.1|34855.3|34761.6|6
1649287820000|2022-04-06 23:30:20|34856.4|34770.8|34862.4|34764.8|34870.7|34772|34850.9|34763.1|10
1649287830000|2022-04-06 23:30:30|34872.9|34762.8|34865.7|34761.5|34872.9|34762.8|34865.7|34761.5|5
1649287840000|2022-04-06 23:30:40|34863.7|34763.7|34875.7|34769.9|34876.9|34769.9|34863.7|34762.7|10
1649287850000|2022-04-06 23:30:50|34872.7|34767.5|34858.3|34763.9|34872.7|34767.5|34855.2|34761.5|13
1649287860000|2022-04-06 23:31:00|34857.2|34763.2|34857.4|34772.8|34860.4|34772.8|34857.2|34756.9|16
1649287870000|2022-04-06 23:31:10|34856.3|34768.6|34872.1|34765.8|34877.1|34769.2|34856.3|34765.8|11
1649287880000|2022-04-06 23:31:20|34871.1|34766.1|34868.1|34761.8|34871.1|34766.1|34866.1|34758.5|11
1649287890000|2022-04-06 23:31:30|34869.5|34760.6|34875.1|34769.1|34875.1|34769.1|34867.5|34760.4|10
1649287900000|2022-04-06 23:31:40|34872.3|34766.5|34860.7|34758.9|34875.4|34766.5|34860.7|34758.9|8
1649287910000|2022-04-06 23:31:50|34861.8|34760.3|34875.6|34769.5|34875.6|34769.5|34859.3|34760|9
1649287920000|2022-04-06 23:32:00|34875.9|34772.5|34860.8|34763.1|34875.9|34772.5|34860.8|34760|13
1649287930000|2022-04-06 23:32:10|34861|34762.1|34874.2|34766.5|34874.3|34766.5|34861|34758.5|13
1649287940000|2022-04-06 23:32:20|34870.4|34765.3|34869.6|34762.2|34872.7|34765.3|34867.6|34760.2|16
1649287950000|2022-04-06 23:32:30|34870|34762.1|34867.7|34764.3|34874.1|34765|34867.7|34762.1|10
1649287960000|2022-04-06 23:32:40|34871|34763.4|34858.2|34770.8|34871.2|34770.8|34858.2|34760.9|9
1649287970000|2022-04-06 23:32:50|34858.6|34769.7|34859.3|34767.4|34860.8|34769.7|34857.5|34767.4|5
1649287980000|2022-04-06 23:33:00|34858.2|34768|34876|34768.6|34884.9|34772.7|34857.7|34763|12
1649287990000|2022-04-06 23:33:10|34870.7|34765.7|34865.4|34761.2|34877|34768.1|34865.4|34759.1|10
1649288000000|2022-04-06 23:33:20|34873.1|34760.7|34870|34762.3|34873.1|34763.6|34868.8|34760.7|4
1649288010000|2022-04-06 23:33:30|34866.9|34761.3|34873.6|34771.9|34875.6|34773.1|34859.7|34759.9|9
1649288020000|2022-04-06 23:33:40|34870.3|34769.3|34858.2|34764.3|34870.3|34769.7|34858.2|34764.3|6
1649288030000|2022-04-06 23:33:50|34859.8|34765.9|34859.7|34765.9|34859.8|34765.9|34857.2|34763.4|4
1649288040000|2022-04-06 23:34:00|34858.1|34764.4|34873.7|34769.9|34876.2|34772.1|34858.1|34764.4|12
1649288050000|2022-04-06 23:34:10|34871.6|34767.8|34873.2|34764|34876|34767.8|34870.1|34761.7|16
1649288060000|2022-04-06 23:34:20|34873|34766|34871.8|34764.9|34873|34766|34870.1|34763.3|12
1649288070000|2022-04-06 23:34:30|34873.3|34765.2|34873|34772.4|34874.5|34773.9|34861.3|34762.5|7
1649288080000|2022-04-06 23:34:40|34870.5|34771.3|34867.5|34762.2|34873.8|34771.3|34865.7|34757|20
1649288090000|2022-04-06 23:34:50|34868.2|34766.7|34872.2|34763.7|34874.5|34766.7|34866.6|34761.3|16
1649288100000|2022-04-06 23:35:00|34880.1|34771.8|34873.1|34763.4|34881.9|34771.8|34873|34762.4|18
1649288110000|2022-04-06 23:35:10|34872.5|34767.2|34874|34763.4|34879.4|34768.1|34871.4|34763.4|10
1649288120000|2022-04-06 23:35:20|34880.5|34771.5|34864.4|34764.4|34880.5|34771.5|34864.1|34762.9|17
1649288130000|2022-04-06 23:35:30|34865.7|34767.4|34863|34758.4|34865.7|34767.4|34861.9|34758.4|15
1649288140000|2022-04-06 23:35:40|34863.7|34770.7|34860.8|34761|34864.1|34770.7|34860.8|34757.7|14
1649288150000|2022-04-06 23:35:50|34860.9|34761.1|34869.6|34761.8|34874.4|34762.4|34860.9|34761.1|11
1649288160000|2022-04-06 23:36:00|34878.9|34772.5|34869.6|34765.7|34878.9|34772.5|34869.4|34765|13
1649288170000|2022-04-06 23:36:10|34870.9|34766.4|34874.8|34768.4|34874.8|34768.4|34868.7|34766.2|12
1649288180000|2022-04-06 23:36:20|34873.1|34763.7|34863.8|34763.8|34873.1|34764.7|34863|34761.8|15
1649288190000|2022-04-06 23:36:30|34862.8|34773.6|34863.9|34762.8|34865.6|34773.6|34862.2|34761.1|16
1649288200000|2022-04-06 23:36:40|34865|34764.5|34871.1|34761.5|34872.2|34764.5|34862.3|34759.4|9
1649288210000|2022-04-06 23:36:50|34879.3|34761.4|34873.2|34772.5|34880.8|34772.5|34872.4|34761.4|10
1649288220000|2022-04-06 23:37:00|34872.6|34771.4|34872.7|34766.3|34877.5|34771.4|34870.6|34766.3|7
1649288230000|2022-04-06 23:37:10|34880.6|34774.9|34863.6|34769.3|34880.6|34775.3|34863.6|34769.3|9
1649288240000|2022-04-06 23:37:20|34864.5|34770.3|34863|34768.7|34864.5|34770.3|34861.9|34767.6|12
1649288250000|2022-04-06 23:37:30|34864.2|34778.2|34864.2|34762.4|34865.6|34778.2|34862.1|34760|11
1649288260000|2022-04-06 23:37:40|34862.1|34762.3|34872.3|34764.9|34873.4|34766.7|34862.1|34762.3|8
1649288270000|2022-04-06 23:37:50|34870.4|34764|34870.4|34766.2|34875.1|34766.7|34869.1|34763.4|7
1649288280000|2022-04-06 23:38:00|34878.3|34775.2|34874.9|34772.2|34881.3|34775.2|34874.9|34771.8|6
1649288290000|2022-04-06 23:38:10|34873.5|34771.1|34864.7|34766.2|34875.4|34771.1|34864.7|34764.1|9
1649288300000|2022-04-06 23:38:20|34881.9|34779.2|34870.6|34772.7|34881.9|34779.2|34869.9|34772.6|9
1649288310000|2022-04-06 23:38:30|34871|34772.5|34871.4|34763.4|34875.2|34774|34869.9|34763.4|9
1649288320000|2022-04-06 23:38:40|34870|34763.6|34870.6|34766.5|34873.2|34766.5|34870|34763.5|6
1649288330000|2022-04-06 23:38:50|34878.8|34773.4|34875.5|34768.9|34878.8|34773.4|34873.7|34765.9|14
1649288340000|2022-04-06 23:39:00|34875|34769.3|34864.6|34765.3|34875.6|34770.5|34864.6|34765.3|10
1649288350000|2022-04-06 23:39:10|34878|34776.9|34866.5|34764.8|34879.7|34778.1|34865.5|34760.8|23
1649288360000|2022-04-06 23:39:20|34866.4|34764.7|34865|34764.8|34867.2|34768.2|34865|34763|19
1649288370000|2022-04-06 23:39:30|34865.1|34764.4|34873.2|34767.3|34875|34767.3|34864.5|34763.7|12
1649288380000|2022-04-06 23:39:40|34881.4|34777|34871.1|34767|34883.3|34777|34870.6|34765.1|22
1649288390000|2022-04-06 23:39:50|34871.5|34768.6|34871.8|34769.1|34872.1|34769.5|34870.4|34767.2|20
1649288400000|2022-04-06 23:40:00|34875.1|34768.1|34865.2|34767.1|34875.9|34770.8|34864.1|34760.2|17
1649288410000|2022-04-06 23:40:10|34864.8|34765.7|34864.6|34763.3|34866.5|34767.7|34864.5|34761.8|12
1649288420000|2022-04-06 23:40:20|34887.6|34781.8|34873|34771.9|34887.6|34781.8|34869.2|34771.4|10
1649288430000|2022-04-06 23:40:30|34876|34773.2|34879.2|34770.4|34881.4|34773.2|34874.4|34770.4|7
1649288440000|2022-04-06 23:40:40|34881.5|34775.2|34879.1|34771.7|34883.2|34775.2|34873.9|34771.2|11
1649288450000|2022-04-06 23:40:50|34881.1|34772|34862.1|34766.7|34881.1|34772|34862.1|34766.7|4
1649288460000|2022-04-06 23:41:00|34885.6|34780.5|34862.4|34767.6|34885.6|34780.5|34862.4|34767.6|8
1649288470000|2022-04-06 23:41:10|34863.9|34769.4|34864.7|34770.2|34864.7|34770.2|34861.5|34766.6|5
1649288480000|2022-04-06 23:41:20|34874.1|34769.4|34870.5|34767|34874.1|34769.4|34870.5|34767|4
1649288490000|2022-04-06 23:41:30|34884.6|34780.5|34881.7|34769.8|34889.1|34780.5|34879.5|34769.8|7
1649288500000|2022-04-06 23:41:40|34879|34770.2|34875.8|34768|34879|34770.5|34874.9|34766.6|12
1649288510000|2022-04-06 23:41:50|34874.3|34766.7|34860.8|34765.9|34874.3|34770.4|34860.8|34765.9|7
1649288520000|2022-04-06 23:42:00|34860.7|34766|34862.8|34762.7|34864.7|34775.2|34860.7|34762.3|11
1649288530000|2022-04-06 23:42:10|34861.6|34761.7|34869.3|34762.4|34873|34762.9|34861.6|34761.7|6
1649288540000|2022-04-06 23:42:20|34875.6|34763.1|34878.1|34773.7|34878.3|34773.9|34868.8|34763.1|13
1649288550000|2022-04-06 23:42:30|34876.1|34772.3|34869.1|34771.3|34876.1|34772.6|34866.2|34769.5|12
1649288560000|2022-04-06 23:42:40|34869.3|34770.3|34862.1|34767.3|34871.2|34774.5|34861.1|34766.2|13
1649288570000|2022-04-06 23:42:50|34861.1|34766.2|34862|34782.8|34866.6|34782.8|34861.1|34759.7|24
1649288580000|2022-04-06 23:43:00|34866.5|34776.2|34868.6|34772.6|34876|34776.9|34865.7|34760.4|24
1649288590000|2022-04-06 23:43:10|34869.3|34774.4|34874.7|34771.4|34880.1|34775.7|34868.7|34765.4|16
1649288600000|2022-04-06 23:43:20|34874.5|34772.8|34872.5|34771.7|34877.5|34772.9|34872.5|34767.3|14
1649288610000|2022-04-06 23:43:30|34872.2|34772.2|34876.2|34767.5|34877.5|34772.8|34872|34767|17
1649288620000|2022-04-06 23:43:40|34874.3|34766.6|34865.1|34765.6|34875.2|34768.4|34864.2|34762.9|14
1649288630000|2022-04-06 23:43:50|34864.5|34765.4|34864.3|34766.4|34865|34766.9|34863.4|34764.1|7
1649288640000|2022-04-06 23:44:00|34864.5|34765.3|34879.1|34770.9|34879.7|34775.5|34864.3|34765.3|13
1649288650000|2022-04-06 23:44:10|34877.1|34771.3|34870|34763.7|34877.9|34771.6|34869.3|34762.4|20
1649288660000|2022-04-06 23:44:20|34870.4|34764.5|34873.8|34767.7|34877.3|34772|34869.7|34764.5|16
1649288670000|2022-04-06 23:44:30|34873.2|34767.3|34860.9|34771.4|34876.3|34771.4|34860.9|34767.3|5
1649288680000|2022-04-06 23:44:40|34863.6|34772|34862.6|34768.3|34864.5|34776.6|34855.6|34760.7|13
1649288690000|2022-04-06 23:44:50|34860.1|34765.6|34860|34765.7|34863.6|34769.5|34860|34765.6|9
1649288700000|2022-04-06 23:45:00|34861.8|34757.7|34870.7|34763.8|34874.6|34765.3|34861.8|34757.7|19
1649288710000|2022-04-06 23:45:10|34871.5|34764.5|34869.8|34763.8|34871.5|34764.7|34868.6|34760.7|20
1649288720000|2022-04-06 23:45:20|34869.3|34764.9|34872.2|34765.6|34872.2|34765.6|34867.4|34761.4|16
1649288730000|2022-04-06 23:45:30|34873.3|34767.2|34859.7|34760.1|34873.5|34767.2|34856.6|34755.5|28
1649288740000|2022-04-06 23:45:40|34859.2|34757.5|34855.5|34772.1|34859.2|34775.1|34855.5|34757|14
1649288750000|2022-04-06 23:45:50|34859.2|34769.4|34871.4|34766.2|34872.9|34769.5|34857.7|34766.2|15
1649288760000|2022-04-06 23:46:00|34870|34766.7|34871.1|34767.7|34874.3|34770.8|34869.7|34766.5|18
1649288770000|2022-04-06 23:46:10|34871|34767.6|34872.4|34765.9|34873.7|34767.6|34869.5|34765.5|15
1649288780000|2022-04-06 23:46:20|34872.7|34765.8|34860|34762.6|34874.7|34765.8|34858.3|34758|17
1649288790000|2022-04-06 23:46:30|34860.5|34759|34860.2|34766.4|34868.6|34768|34856.9|34755.3|24
1649288800000|2022-04-06 23:46:40|34861.6|34767.7|34861.7|34769.4|34869.5|34778.6|34861|34767.2|10
1649288810000|2022-04-06 23:46:50|34862.2|34762.2|34866.7|34765.4|34870.2|34769.3|34861.8|34762.2|11
1649288820000|2022-04-06 23:47:00|34866.2|34765.9|34865.9|34763.3|34873.5|34770.9|34865.4|34759.7|23
1649288830000|2022-04-06 23:47:10|34868.3|34763.5|34868.2|34761.7|34871|34767.1|34867.9|34761.7|22
1649288840000|2022-04-06 23:47:20|34869.5|34762.3|34859|34761.8|34869.5|34762.3|34858.1|34759.5|11
1649288850000|2022-04-06 23:47:30|34874.3|34773.9|34864.6|34771|34874.3|34773.9|34863.4|34767.2|14
1649288860000|2022-04-06 23:47:40|34864.2|34770.5|34860.6|34766.7|34864.9|34770.5|34857.3|34766.7|15
1649288870000|2022-04-06 23:47:50|34860.5|34765.3|34865.7|34762.7|34872.5|34769.2|34860.5|34762.2|17
1649288880000|2022-04-06 23:48:00|34865.5|34763.5|34866.2|34763.2|34867.6|34767.8|34864.5|34762.1|14
1649288890000|2022-04-06 23:48:10|34864|34762.2|34858|34765.3|34864.1|34765.3|34858|34762.2|4
1649288900000|2022-04-06 23:48:20|34858.5|34766|34860.2|34768.1|34860.2|34771.3|34858.2|34766|12
1649288910000|2022-04-06 23:48:30|34858.7|34765.1|34852|34759.2|34858.7|34765.1|34852|34759.2|5
1649288920000|2022-04-06 23:48:40|34859.5|34765.8|34868.2|34763.3|34873.2|34765.8|34859.5|34762.5|12
1649288930000|2022-04-06 23:48:50|34868.1|34764|34864.4|34766.8|34869.4|34771.1|34864.4|34763.5|13
1649288940000|2022-04-06 23:49:00|34870.4|34765.9|34867.9|34765.1|34870.4|34765.9|34865.1|34763.9|6
1649288950000|2022-04-06 23:49:10|34866.4|34764.9|34859.7|34766.1|34866.7|34769.1|34858|34759.6|19
1649288960000|2022-04-06 23:49:20|34861.4|34758.5|34860.4|34766.9|34863.7|34769.8|34860.3|34758.5|16
1649288970000|2022-04-06 23:49:30|34863.5|34769.7|34869.4|34766|34871.2|34769.7|34859.5|34760.2|16
1649288980000|2022-04-06 23:49:40|34871.3|34765.3|34868.3|34766.2|34874.7|34767.9|34865.2|34763.4|18
1649288990000|2022-04-06 23:49:50|34869.2|34765.2|34869.1|34765.5|34869.2|34766.9|34866|34764.9|7
1649289000000|2022-04-06 23:50:00|34869.7|34765.4|34862.5|34768.6|34869.7|34768.6|34860.7|34760.5|17
1649289010000|2022-04-06 23:50:10|34861.4|34767.5|34862.1|34762.1|34862.6|34767.5|34857.7|34756.7|14
1649289020000|2022-04-06 23:50:20|34860.4|34760.5|34864.6|34757.2|34864.6|34770.1|34858.6|34756.6|20
1649289030000|2022-04-06 23:50:30|34867.6|34756.7|34868.3|34759.3|34872.2|34760.3|34864.5|34755|14
1649289040000|2022-04-06 23:50:40|34866.9|34759.8|34870.5|34759.8|34870.5|34759.8|34866.2|34755.9|6
1649289050000|2022-04-06 23:50:50|34868.5|34759.4|34864.6|34759.2|34870.7|34765|34863.9|34757.7|14
1649289060000|2022-04-06 23:51:00|34864.7|34760.2|34865.2|34760.9|34871.1|34765.7|34862.2|34758.8|23
1649289070000|2022-04-06 23:51:10|34864.9|34761.7|34865.8|34759.4|34868.7|34762.2|34862.9|34758.6|14
1649289080000|2022-04-06 23:51:20|34867|34760.6|34863.4|34764.8|34867|34764.8|34862.5|34760.6|8
1649289090000|2022-04-06 23:51:30|34862.5|34764.3|34859.5|34765.7|34862.5|34766.7|34856.1|34758|14
1649289100000|2022-04-06 23:51:40|34857.8|34764|34860.5|34759|34860.5|34765.7|34856.1|34758.5|9
1649289110000|2022-04-06 23:51:50|34860.9|34760.8|34862.9|34767.8|34866.1|34769.6|34860.9|34759.2|20
1649289120000|2022-04-06 23:52:00|34866|34768.4|34862.1|34764|34866.8|34768.5|34862.1|34761.4|19
1649289130000|2022-04-06 23:52:10|34861.6|34763.7|34863.1|34762.7|34863.3|34763.7|34861.5|34760.4|17
1649289140000|2022-04-06 23:52:20|34858.5|34764|34860|34760.4|34861|34776.9|34858.3|34757.2|11
1649289150000|2022-04-06 23:52:30|34854.9|34761.3|34855.2|34761.3|34859.6|34764.9|34854.8|34761.3|5
1649289160000|2022-04-06 23:52:40|34857.8|34763.4|34857.5|34763.2|34858.5|34763.9|34854.9|34761|14
1649289170000|2022-04-06 23:52:50|34857.7|34763.4|34856.9|34769|34859.9|34769.4|34856.2|34762.3|16
1649289180000|2022-04-06 23:53:00|34858.1|34767.8|34856.8|34770.6|34858.1|34770.6|34855.9|34766.4|16
1649289190000|2022-04-06 23:53:10|34867.8|34772.4|34864.7|34762.6|34867.8|34772.4|34861.9|34761.3|11
1649289200000|2022-04-06 23:53:20|34863.9|34762.4|34858.6|34767.6|34863.9|34772.5|34854.2|34758.3|12
1649289210000|2022-04-06 23:53:30|34855.8|34766|34860.6|34769.9|34867.4|34771.4|34855.1|34766|8
1649289220000|2022-04-06 23:53:40|34860.8|34768.9|34860.1|34765.7|34861.3|34768.9|34858.4|34765.2|10
1649289230000|2022-04-06 23:53:50|34858.1|34764.5|34856.3|34761.3|34858.8|34765.1|34856.3|34761.3|6
1649289240000|2022-04-06 23:54:00|34860.4|34769.7|34858.4|34763.8|34860.5|34769.7|34858.4|34763.8|7
1649289250000|2022-04-06 23:54:10|34857.7|34763.6|34859|34760.8|34860|34763.6|34857.2|34759.2|10
1649289260000|2022-04-06 23:54:20|34860|34762.1|34859.3|34764.3|34860|34764.9|34858.1|34760.5|16
1649289270000|2022-04-06 23:54:30|34859.4|34764.1|34861.5|34763.6|34861.5|34764.1|34857.9|34759.2|10
1649289280000|2022-04-06 23:54:40|34859.9|34762|34861.9|34765.9|34863.4|34765.9|34859.9|34761.8|6
1649289290000|2022-04-06 23:54:50|34862|34765.7|34861.2|34765.5|34862|34766.1|34860.3|34764.5|12
1649289300000|2022-04-06 23:55:00|34861.3|34765.6|34861.3|34763.5|34861.7|34767.9|34860|34762.4|16
1649289310000|2022-04-06 23:55:10|34861.5|34762.8|34860.2|34767.2|34861.6|34767.2|34858.1|34759.4|12
1649289320000|2022-04-06 23:55:20|34859.2|34766.1|34859.5|34771.5|34864|34771.5|34852.9|34757.3|14
1649289330000|2022-04-06 23:55:30|34857.9|34768.7|34862.2|34768.4|34862.2|34772.4|34857.9|34765.5|12
1649289340000|2022-04-06 23:55:40|34860.1|34767|34862.1|34757.5|34863|34768.2|34859.8|34757.5|16
1649289350000|2022-04-06 23:55:50|34862.5|34757.3|34860.9|34760.5|34863.3|34760.6|34860.9|34756.6|16
1649289360000|2022-04-06 23:56:00|34862.5|34760.6|34862|34761.1|34864.3|34762|34862|34758.3|11
1649289370000|2022-04-06 23:56:10|34866.8|34766.4|34857.9|34765.8|34872.2|34769.1|34851.6|34765.8|10
1649289380000|2022-04-06 23:56:20|34857.1|34766.3|34858.6|34763.6|34859.4|34767.4|34857.1|34763.6|8
1649289390000|2022-04-06 23:56:30|34856.9|34762.8|34859.5|34759|34862.3|34771.1|34851.7|34758.9|10
1649289400000|2022-04-06 23:56:40|34859.7|34760|34859.4|34760|34860.5|34761.8|34858.8|34758.6|12
1649289410000|2022-04-06 23:56:50|34858.2|34759.5|34861.4|34765.1|34861.4|34769.3|34857.5|34759.5|11
1649289420000|2022-04-06 23:57:00|34860.5|34765.3|34852.9|34760|34861.4|34765.3|34852.9|34760|6
1649289430000|2022-04-06 23:57:10|34859|34761.2|34860.5|34770.7|34860.7|34775.9|34851.8|34755.5|14
1649289440000|2022-04-06 23:57:20|34855.9|34767.6|34860.2|34759|34863.2|34769.1|34855.9|34759|20
1649289450000|2022-04-06 23:57:30|34860.3|34760.3|34859|34766.6|34860.7|34766.6|34858.8|34757.7|21
1649289460000|2022-04-06 23:57:40|34860|34766.5|34858.5|34764.5|34860|34766.5|34858.5|34764.5|11
1649289470000|2022-04-06 23:57:50|34858.9|34764.7|34862.8|34764.5|34862.8|34764.7|34858|34757.9|15
1649289480000|2022-04-06 23:58:00|34857|34763.8|34863.9|34757.7|34864.6|34766.8|34857|34755.6|12
1649289490000|2022-04-06 23:58:10|34863.7|34759.2|34865|34758.7|34865.3|34763.6|34862.9|34758.7|16
1649289500000|2022-04-06 23:58:20|34865.2|34755.8|34862.8|34760.5|34866.6|34763.2|34862.8|34755.8|15
1649289510000|2022-04-06 23:58:30|34862.7|34761.2|34864.8|34758.2|34865.9|34761.4|34862.7|34756.6|15
1649289520000|2022-04-06 23:58:40|34864|34765.7|34863.6|34760|34864|34765.7|34861.9|34759.6|15
1649289530000|2022-04-06 23:58:50|34860.5|34764.6|34860.2|34759.3|34861.4|34765.5|34859.2|34756.4|10
1649289540000|2022-04-06 23:59:00|34860.4|34759.2|34859|34760.4|34861.7|34760.4|34859|34756.1|12
1649289550000|2022-04-06 23:59:10|34859.6|34760.7|34862.5|34768.2|34862.9|34772.3|34858.4|34760.7|12
1649289560000|2022-04-06 23:59:20|34862.6|34768.8|34859.2|34766.5|34862.6|34768.8|34859.2|34766.5|10
1649289570000|2022-04-06 23:59:30|34861.1|34768|34861|34764.5|34861.8|34768|34860.5|34763|14
1649289580000|2022-04-06 23:59:40|34861.6|34763.9|34859.9|34760.5|34861.6|34765.4|34859.9|34760.5|4
1649289590000|2022-04-06 23:59:50|34859.4|34759.3|34859.4|34769|34860.2|34771.9|34858|34759.3|6
1649289600000|2022-04-07 00:00:00|34866.8|34753.6|34862.7|34749.2|34875.7|34761.4|34860.1|34748.9|26
1649289610000|2022-04-07 00:00:10|34861.8|34752.5|34861.8|34751.1|34863.4|34753|34859.6|34749.4|27
1649289620000|2022-04-07 00:00:20|34861.5|34751.7|34865.5|34752.5|34870.3|34757.7|34861.5|34751.7|25
1649289630000|2022-04-07 00:00:30|34865.4|34752.4|34862.1|34766.6|34869|34766.6|34860.3|34752.4|17
1649289640000|2022-04-07 00:00:40|34861.6|34766|34858.1|34763.7|34871.2|34767.1|34858.1|34763.7|17
1649289650000|2022-04-07 00:00:50|34863.8|34766.6|34863.9|34756.5|34865.9|34766.6|34859.8|34752.4|16
1649289660000|2022-04-07 00:01:00|34864.2|34755.5|34861.3|34756.4|34867|34761.5|34861.2|34754|21
1649289670000|2022-04-07 00:01:10|34861.8|34758|34862|34753.8|34865.4|34758|34861.5|34753|21
1649289680000|2022-04-07 00:01:20|34861.6|34754.5|34859.4|34761.7|34862.9|34761.7|34859.4|34751.9|21
1649289690000|2022-04-07 00:01:30|34860.8|34759.7|34860.6|34760.2|34863.4|34763.9|34859.8|34757.5|25
1649289700000|2022-04-07 00:01:40|34860.8|34761.7|34860.5|34760.8|34862.2|34763.1|34859.1|34759|15
1649289710000|2022-04-07 00:01:50|34860.1|34760.2|34861.1|34759.9|34861.8|34761.3|34859.8|34757.4|14
1649289720000|2022-04-07 00:02:00|34861.9|34762.4|34861.7|34759.5|34862.9|34766.9|34857.8|34758.1|21
1649289730000|2022-04-07 00:02:10|34861.3|34757.5|34861|34756|34866|34760.6|34860.6|34754.3|20
1649289740000|2022-04-07 00:02:20|34856.4|34754.7|34858.3|34753.9|34859.3|34764.5|34856.2|34748.7|23
1649289750000|2022-04-07 00:02:30|34859.2|34756|34855.8|34751|34867.8|34765.3|34855.8|34751|23
1649289760000|2022-04-07 00:02:40|34854.2|34753.8|34859|34754|34860.3|34756.6|34851.6|34746.4|17
1649289770000|2022-04-07 00:02:50|34858.6|34753.6|34862.3|34759|34865.4|34761.5|34858.1|34752.4|17
1649289780000|2022-04-07 00:03:00|34862.9|34759.8|34862.1|34755.6|34863.4|34759.8|34861.2|34754.5|22
1649289790000|2022-04-07 00:03:10|34862.2|34756|34864.6|34762.6|34871.9|34767.7|34859.5|34755.2|18
1649289800000|2022-04-07 00:03:20|34863.8|34754.1|34860.4|34756|34863.8|34758.9|34859.3|34751.5|24
1649289810000|2022-04-07 00:03:30|34860|34755.4|34860|34753.3|34860.9|34757.1|34859.5|34753.2|13
1649289820000|2022-04-07 00:03:40|34860.9|34755.5|34863.9|34760.8|34871.2|34767.6|34860.6|34752.3|18
1649289830000|2022-04-07 00:03:50|34859.2|34762.6|34858.2|34757.7|34860.6|34762.9|34856|34755.4|16
1649289840000|2022-04-07 00:04:00|34858|34758.9|34861.9|34758.9|34864.1|34761.1|34857.6|34756.1|26
1649289850000|2022-04-07 00:04:10|34864.7|34760.4|34858.5|34756.5|34864.7|34764.2|34857.9|34749.6|24
1649289860000|2022-04-07 00:04:20|34857.3|34753.6|34861.2|34760.3|34867.6|34766.3|34857.1|34752.4|21
1649289870000|2022-04-07 00:04:30|34860.4|34762.1|34859.5|34752.8|34861.5|34762.1|34854.3|34747.9|28
1649289880000|2022-04-07 00:04:40|34858.9|34753.2|34851.4|34750.8|34861.7|34753.3|34850.9|34748|26
1649289890000|2022-04-07 00:04:50|34852.3|34748|34857.8|34751.5|34859.6|34753.4|34852.3|34748|25
1649289900000|2022-04-07 00:05:00|34857.4|34751.3|34853.6|34748.9|34857.4|34751.3|34852.7|34742.9|16
1649289910000|2022-04-07 00:05:10|34852.7|34747.5|34850.1|34741.8|34852.7|34751.8|34849.1|34741.3|21
1649289920000|2022-04-07 00:05:20|34850.4|34742.1|34847.1|34744.8|34850.5|34749.3|34846|34741.3|30
1649289930000|2022-04-07 00:05:30|34846.5|34747.1|34850.1|34742.1|34855.6|34747.3|34846.5|34741|26
1649289940000|2022-04-07 00:05:40|34849.6|34741.9|34849.2|34741.2|34850.5|34742.8|34846.7|34738.2|25
1649289950000|2022-04-07 00:05:50|34849.1|34740.8|34847.4|34738.5|34849.1|34741|34845.5|34736.8|27
1649289960000|2022-04-07 00:06:00|34847.3|34740.2|34845.5|34737|34848.9|34741.3|34844.9|34736.4|29
1649289970000|2022-04-07 00:06:10|34845.9|34737.3|34849.2|34748.8|34849.2|34748.8|34843|34736.5|24
1649289980000|2022-04-07 00:06:20|34846.6|34736.7|34844.8|34738.7|34846.6|34741.1|34843.4|34734.6|32
1649289990000|2022-04-07 00:06:30|34844.3|34736.5|34850.2|34745.7|34850.2|34745.7|34843.5|34736.5|26
1649290000000|2022-04-07 00:06:40|34850|34743.3|34843.8|34741.5|34850|34743.9|34843.8|34741.5|20
1649290010000|2022-04-07 00:06:50|34843.9|34740.6|34847.9|34741.5|34847.9|34744.9|34843.9|34739.3|21
1649290020000|2022-04-07 00:07:00|34848.2|34741.9|34853.9|34748.1|34853.9|34748.1|34848|34741.9|18
1649290030000|2022-04-07 00:07:10|34854.8|34747.5|34846|34746.7|34854.8|34750.5|34843.6|34741.2|22
1649290040000|2022-04-07 00:07:20|34847.1|34749.1|34852.3|34745.9|34852.6|34749.1|34846|34742.1|14
1649290050000|2022-04-07 00:07:30|34851.5|34745.7|34850.4|34742.1|34851.9|34746.8|34849.5|34741.4|23
1649290060000|2022-04-07 00:07:40|34849.9|34742.5|34849.6|34752|34858.8|34758.1|34848.2|34736.7|13
1649290070000|2022-04-07 00:07:50|34848.7|34750|34846.1|34746.3|34848.9|34750|34845.9|34740.2|25
1649290080000|2022-04-07 00:08:00|34846.5|34740.6|34845.9|34739.4|34855.7|34751.6|34842.9|34733.7|34
1649290090000|2022-04-07 00:08:10|34845.8|34736.8|34846.9|34739.1|34847|34740.7|34845.2|34736.8|24
1649290100000|2022-04-07 00:08:20|34847.1|34739|34847|34739.5|34847.3|34740.6|34845.1|34737.1|22
1649290110000|2022-04-07 00:08:30|34846.9|34738.6|34849.3|34748.3|34851.9|34750.3|34846.2|34738.6|21
1649290120000|2022-04-07 00:08:40|34849.4|34747.8|34849|34748.4|34849.7|34750.2|34848.6|34747.8|12
1649290130000|2022-04-07 00:08:50|34850|34749.2|34848|34745.2|34854.1|34753|34846.1|34737.9|21
1649290140000|2022-04-07 00:09:00|34847.5|34746.1|34846.7|34742.2|34848.8|34749.4|34846.7|34740.7|27
1649290150000|2022-04-07 00:09:10|34847.2|34740.7|34850.8|34742.4|34853|34748.8|34846.6|34740.7|23
1649290160000|2022-04-07 00:09:20|34851|34741.3|34848.7|34740.9|34851|34742.1|34848.2|34738.9|27
1649290170000|2022-04-07 00:09:30|34848.8|34737.9|34851.9|34744.3|34853.3|34747|34846.3|34736.4|20
1649290180000|2022-04-07 00:09:40|34852.5|34744.6|34847.5|34742|34852.5|34744.9|34847.5|34740.9|16
1649290190000|2022-04-07 00:09:50|34847.4|34739.4|34851.6|34751.8|34855.3|34752.2|34847.4|34738.5|11
1649290200000|2022-04-07 00:10:00|34852.8|34751.6|34843.8|34741.5|34852.8|34751.6|34843.6|34738.2|25
1649290210000|2022-04-07 00:10:10|34843.3|34740.8|34848.2|34739.7|34849.4|34742|34843.3|34735.7|20
1649290220000|2022-04-07 00:10:20|34848|34741|34847.5|34744.8|34848|34745|34839.3|34737.2|23
1649290230000|2022-04-07 00:10:30|34847.6|34743.8|34851.8|34745.2|34851.8|34745.2|34843.4|34742.6|20
1649290240000|2022-04-07 00:10:40|34850.6|34744.1|34848.4|34741.4|34850.6|34747.3|34845.1|34739.3|23
1649290250000|2022-04-07 00:10:50|34848.2|34743.2|34849|34750.6|34850.7|34751.5|34847.2|34741.4|19
1649290260000|2022-04-07 00:11:00|34847.6|34748.5|34840.2|34739.7|34847.8|34748.5|34838.3|34731.8|34
1649290270000|2022-04-07 00:11:10|34840.7|34738.8|34845.6|34746.9|34846.2|34747.4|34839.5|34732.7|24
1649290280000|2022-04-07 00:11:20|34844.2|34745.2|34842|34742.2|34845.1|34746.7|34841.7|34741.6|21
1649290290000|2022-04-07 00:11:30|34842.2|34737.3|34844.1|34737.3|34845.8|34742.8|34838.9|34730|27
1649290300000|2022-04-07 00:11:40|34845|34738.6|34843.3|34736.2|34845|34738.6|34841.5|34733.2|25
1649290310000|2022-04-07 00:11:50|34842.2|34735.5|34844.8|34737.3|34846.2|34739.2|34841.5|34733.8|12
1649290320000|2022-04-07 00:12:00|34845.1|34737.5|34841.8|34742.5|34846.1|34747.2|34837.4|34735.5|28
1649290330000|2022-04-07 00:12:10|34842.2|34742.2|34842.2|34741.8|34842.9|34743.9|34841.4|34741.8|21
1649290340000|2022-04-07 00:12:20|34842|34743.3|34841.8|34740.8|34843.3|34743.6|34841|34740.8|14
1649290350000|2022-04-07 00:12:30|34837.7|34737.3|34839.1|34730.8|34839.1|34739.3|34835.8|34730.8|17
1649290360000|2022-04-07 00:12:40|34839.2|34730.9|34836.8|34736.5|34846.9|34747.2|34836.8|34730.9|20
1649290370000|2022-04-07 00:12:50|34837.8|34737.3|34837.4|34737.3|34838.4|34739.1|34836.2|34732|18
1649290380000|2022-04-07 00:13:00|34836.8|34736.3|34836.4|34728.3|34844.1|34742.8|34835.8|34727.4|19
1649290390000|2022-04-07 00:13:10|34836.6|34728.9|34836.7|34729.5|34838.2|34729.8|34836|34727.8|18
1649290400000|2022-04-07 00:13:20|34836|34727.7|34833.6|34726.2|34836.3|34728.3|34833.2|34725.5|22
1649290410000|2022-04-07 00:13:30|34833.3|34726.1|34834.7|34736.2|34839|34737|34833.2|34725.8|19
1649290420000|2022-04-07 00:13:40|34835|34737|34836.1|34735.4|34836.1|34737|34833.6|34728.5|21
1649290430000|2022-04-07 00:13:50|34835.7|34734.7|34838.1|34732.1|34841.2|34739.9|34835|34729|24
1649290440000|2022-04-07 00:14:00|34836.9|34731.8|34837.4|34731.3|34837.4|34734.5|34835.2|34729.2|25
1649290450000|2022-04-07 00:14:10|34837|34730.8|34846.1|34735.8|34852.2|34738.6|34836.7|34727.9|22
1649290460000|2022-04-07 00:14:20|34844.5|34734.9|34845|34734.1|34846.9|34736.8|34839.7|34729.1|25
1649290470000|2022-04-07 00:14:30|34845.3|34734.2|34842.5|34729.6|34845.3|34734.7|34841.7|34728.9|18
1649290480000|2022-04-07 00:14:40|34842.9|34730.1|34841.3|34735.1|34846.6|34745.9|34835.2|34728.9|16
1649290490000|2022-04-07 00:14:50|34842|34736.9|34839.2|34733.6|34842|34738.5|34837.8|34731.2|17
1649290500000|2022-04-07 00:15:00|34840.6|34732.6|34838.2|34730.5|34840.6|34733.8|34837.5|34728.9|28
1649290510000|2022-04-07 00:15:10|34838.7|34732.2|34844.3|34738.5|34844.3|34738.5|34835.1|34728|16
1649290520000|2022-04-07 00:15:20|34841.9|34737.3|34837.8|34730.6|34841.9|34737.3|34837.3|34728.9|17
1649290530000|2022-04-07 00:15:30|34835|34732.9|34839.6|34736.1|34843.4|34738.2|34835|34731|22
1649290540000|2022-04-07 00:15:40|34840.7|34735.9|34840.4|34733|34841.5|34739.2|34837.3|34732.2|27
1649290550000|2022-04-07 00:15:50|34840.6|34730.8|34839.6|34733.7|34840.6|34734.1|34839.2|34730.8|21
1649290560000|2022-04-07 00:16:00|34840|34733.2|34843|34734.5|34843|34734.5|34836.8|34728.6|21
1649290570000|2022-04-07 00:16:10|34841.4|34732.9|34839.9|34733.6|34843.8|34735.4|34838.8|34732.9|23
1649290580000|2022-04-07 00:16:20|34840.3|34734|34841.3|34743.8|34849.4|34747.5|34839.8|34734|16
1649290590000|2022-04-07 00:16:30|34839.8|34745.9|34837.3|34742.5|34841.6|34745.9|34835.2|34734.9|17
1649290600000|2022-04-07 00:16:40|34836.7|34741.9|34841.9|34737.4|34842.2|34741.9|34836.7|34735.3|27
1649290610000|2022-04-07 00:16:50|34841.6|34738.7|34842.6|34738.2|34842.9|34740.2|34840.6|34736.8|20
1649290620000|2022-04-07 00:17:00|34842.3|34736.2|34842.5|34738.1|34844.1|34740.4|34840.5|34735.4|30
1649290630000|2022-04-07 00:17:10|34843.4|34737.5|34846.1|34739.4|34847.3|34739.4|34842.4|34735.7|19
1649290640000|2022-04-07 00:17:20|34845.6|34739.6|34842.8|34735.9|34845.6|34739.6|34842.8|34734.8|15
1649290650000|2022-04-07 00:17:30|34840.3|34737.2|34841.7|34736.9|34845.5|34746.1|34839.3|34734.7|18
1649290660000|2022-04-07 00:17:40|34843|34736.2|34844.8|34736.6|34844.8|34738.2|34842|34734.1|24
1649290670000|2022-04-07 00:17:50|34844.3|34736.3|34843.5|34734.9|34845|34738.4|34842.2|34734.8|21
1649290680000|2022-04-07 00:18:00|34843.1|34735.6|34845.4|34745|34849.1|34748|34843.1|34735|22
1649290690000|2022-04-07 00:18:10|34846.1|34746.2|34842.8|34734.7|34846.6|34747.7|34837.5|34734.7|18
1649290700000|2022-04-07 00:18:20|34842.6|34736.2|34843|34747.1|34847.4|34751.9|34838.4|34735.6|23
1649290710000|2022-04-07 00:18:30|34842.3|34747.9|34843.2|34749.2|34848.3|34759.5|34842.2|34747.9|25
1649290720000|2022-04-07 00:18:40|34843.5|34749.5|34842.9|34750.2|34843.8|34750.2|34841.3|34747.3|25
1649290730000|2022-04-07 00:18:50|34843.1|34749.3|34843|34752.3|34848.5|34757.2|34842|34748.7|24
1649290740000|2022-04-07 00:19:00|34842.6|34748.9|34843.4|34751.6|34843.4|34752.5|34842.1|34748.7|11
1649290750000|2022-04-07 00:19:10|34843.1|34750.4|34841|34755.2|34843.7|34756.6|34838.9|34746.4|22
1649290760000|2022-04-07 00:19:20|34839.7|34753.4|34844.6|34755.6|34846.3|34768.5|34839.7|34750.2|31
1649290770000|2022-04-07 00:19:30|34844.7|34755.2|34843.1|34761.1|34847.3|34762.6|34840.3|34754.1|27
1649290780000|2022-04-07 00:19:40|34844.6|34762.5|34845.3|34762.5|34848.7|34767.7|34844.6|34762.5|25
1649290790000|2022-04-07 00:19:50|34845.8|34762.6|34845.5|34763.3|34847.5|34765.2|34845.5|34762.5|21
1649290800000|2022-04-07 00:20:00|34845.9|34763.5|34845.2|34766|34849.3|34767.8|34843.9|34763.2|26
1649290810000|2022-04-07 00:20:10|34844.3|34765|34850.2|34776.7|34850.2|34776.7|34842.4|34763.3|23
1649290820000|2022-04-07 00:20:20|34847.3|34775.1|34842|34759.8|34847.6|34775.1|34839.8|34758.2|23
1649290830000|2022-04-07 00:20:30|34844.5|34761|34846.8|34764.5|34848.5|34764.5|34842.7|34758.7|21
1649290840000|2022-04-07 00:20:40|34847.1|34764.8|34845.7|34762.7|34848.8|34766.2|34845|34762.1|19
1649290850000|2022-04-07 00:20:50|34846.2|34763|34848|34772.5|34848|34772.5|34844.5|34763|12
1649290860000|2022-04-07 00:21:00|34848.3|34771.7|34844.9|34768.9|34849|34772.5|34844.9|34767.8|15
1649290870000|2022-04-07 00:21:10|34845.4|34768|34840.6|34761.3|34846.8|34768.7|34840|34761.3|17
1649290880000|2022-04-07 00:21:20|34852.4|34775.7|34847.9|34767.2|34852.7|34775.7|34845.7|34765.7|19
1649290890000|2022-04-07 00:21:30|34848.8|34767.9|34848|34768.2|34848.8|34770.6|34842.3|34761.4|12
1649290900000|2022-04-07 00:21:40|34846.7|34767|34845|34766.5|34847.6|34767.9|34843.2|34765.5|15
1649290910000|2022-04-07 00:21:50|34844.9|34765.1|34846.6|34769.8|34846.6|34770.7|34842.2|34764.5|14
1649290920000|2022-04-07 00:22:00|34844.5|34766.8|34841.4|34762.7|34846.3|34769|34840|34761.9|28
1649290930000|2022-04-07 00:22:10|34840.6|34762.3|34841.3|34762.1|34842.5|34763.7|34840.6|34762.1|15
1649290940000|2022-04-07 00:22:20|34839.7|34761.6|34845.3|34766.7|34848.6|34771.4|34838.1|34760.5|19
1649290950000|2022-04-07 00:22:30|34844.8|34766.4|34844.4|34766.9|34847.7|34767.9|34843.5|34766.3|15
1649290960000|2022-04-07 00:22:40|34845.2|34767.5|34843.3|34763.6|34845.2|34767.5|34841.4|34762.7|11
1649290970000|2022-04-07 00:22:50|34843.9|34763.7|34847.2|34769.9|34848.7|34770.8|34843.3|34763.6|8
1649290980000|2022-04-07 00:23:00|34847.7|34769.2|34841.8|34762.7|34848.9|34769.9|34841.8|34762.7|14
1649290990000|2022-04-07 00:23:10|34841.7|34762.6|34849.2|34767.5|34849.2|34770.3|34839.8|34761.9|19
1649291000000|2022-04-07 00:23:20|34847.2|34766.7|34844.1|34763.6|34847.2|34766.7|34840.5|34760.8|13
1649291010000|2022-04-07 00:23:30|34841.6|34763.1|34846.8|34769.9|34847.5|34771.8|34841.2|34762.9|17
1649291020000|2022-04-07 00:23:40|34846.3|34766.6|34845.6|34767.3|34854.3|34771|34841.1|34764.6|26
1649291030000|2022-04-07 00:23:50|34851.6|34768.7|34845.1|34764.1|34851.6|34768.8|34844.2|34763.2|26
1649291040000|2022-04-07 00:24:00|34844.8|34762.4|34846.2|34765.5|34847.4|34766.3|34843.8|34762.4|22
1649291050000|2022-04-07 00:24:10|34845.9|34765.7|34847|34766.8|34854.8|34774.9|34845.2|34765|20
1649291060000|2022-04-07 00:24:20|34848.4|34767.2|34849.9|34769.6|34851|34769.7|34848.2|34767.2|13
1649291070000|2022-04-07 00:24:30|34849.5|34769.5|34850.2|34772|34851.7|34772|34848.3|34767.1|14
1649291080000|2022-04-07 00:24:40|34851.4|34777.2|34849.5|34769.5|34853.5|34779.7|34844.9|34768.1|20
1649291090000|2022-04-07 00:24:50|34851|34770|34849.4|34768.2|34852.2|34771.9|34848.9|34768.2|23
1649291100000|2022-04-07 00:25:00|34850.3|34769.4|34854|34774.6|34854|34775.1|34850.3|34769.4|15
1649291110000|2022-04-07 00:25:10|34853.4|34776.8|34852.6|34776.4|34856.5|34778.1|34850.1|34774.6|16
1649291120000|2022-04-07 00:25:20|34850.4|34776.3|34860.4|34784.7|34860.4|34784.7|34850.4|34774.7|17
1649291130000|2022-04-07 00:25:30|34860.3|34782|34859.5|34779.8|34861.6|34785.2|34857.3|34779.8|15
1649291140000|2022-04-07 00:25:40|34859|34778.4|34856.4|34778.5|34860.4|34779.1|34854.7|34777.7|17
1649291150000|2022-04-07 00:25:50|34857.2|34779.1|34854.3|34780.1|34857.2|34782.8|34852|34774.3|21
1649291160000|2022-04-07 00:26:00|34854.5|34780.5|34856.1|34778.1|34858.2|34792.9|34852.6|34775.1|20
1649291170000|2022-04-07 00:26:10|34852.5|34777.7|34854.7|34774.4|34861.7|34784.6|34847.1|34772.6|21
1649291180000|2022-04-07 00:26:20|34852.2|34774.1|34852.9|34774.9|34854.3|34775|34851.3|34773.9|12
1649291190000|2022-04-07 00:26:30|34855.4|34775.4|34858.1|34778|34862.3|34781.8|34853.8|34773.3|15
1649291200000|2022-04-07 00:26:40|34858.4|34777.5|34857.1|34781|34858.4|34781.2|34856.3|34777.5|8
1649291210000|2022-04-07 00:26:50|34853.9|34784.2|34854.6|34781.5|34855.3|34784.2|34849.5|34777.1|25
1649291220000|2022-04-07 00:27:00|34855|34781.6|34859.1|34781.1|34863.6|34783.2|34847.6|34775.8|26
1649291230000|2022-04-07 00:27:10|34861.8|34779.7|34855.6|34783.5|34862.4|34785.2|34853.5|34779.2|21
1649291240000|2022-04-07 00:27:20|34854.7|34783.4|34858.5|34785.2|34859.2|34785.2|34854.6|34782.8|17
1649291250000|2022-04-07 00:27:30|34858.1|34784.9|34860.2|34783|34860.2|34787.8|34856.1|34782.1|20
1649291260000|2022-04-07 00:27:40|34859.9|34783.1|34859.6|34782.5|34861.2|34783.1|34857.4|34781.9|16
1649291270000|2022-04-07 00:27:50|34858.6|34782.9|34864.5|34782.4|34864.5|34783.4|34857.8|34781.9|9
1649291280000|2022-04-07 00:28:00|34863.7|34782.6|34856.1|34786|34863.7|34787.3|34856|34781.8|18
1649291290000|2022-04-07 00:28:10|34857.1|34785|34858|34785.6|34860.8|34788.7|34857|34784.9|19
1649291300000|2022-04-07 00:28:20|34857.7|34785.3|34859.3|34786.2|34861.7|34789.1|34857.7|34785.3|19
1649291310000|2022-04-07 00:28:30|34860|34785.9|34859.3|34785.5|34860|34785.9|34858|34784.3|18
1649291320000|2022-04-07 00:28:40|34856.7|34785.2|34859.3|34784.9|34859.9|34785.8|34856.7|34784.7|18
1649291330000|2022-04-07 00:28:50|34859.1|34784.7|34857.7|34788.9|34860.4|34804.9|34854.9|34784.2|23
1649291340000|2022-04-07 00:29:00|34857.5|34790.1|34859.2|34789.8|34862.9|34793.4|34854.7|34784|20
1649291350000|2022-04-07 00:29:10|34860.6|34790.4|34861.7|34798.8|34861.7|34798.8|34857.3|34787.5|17
1649291360000|2022-04-07 00:29:20|34861.4|34792.5|34858.9|34784.2|34861.4|34795.5|34853|34783.7|19
1649291370000|2022-04-07 00:29:30|34860.5|34783.7|34858.1|34784.3|34860.6|34784.8|34855.1|34783.7|13
1649291380000|2022-04-07 00:29:40|34858.7|34784|34859.4|34784.3|34859.6|34784.6|34857.5|34784|15
1649291390000|2022-04-07 00:29:50|34860.4|34784|34855.3|34785.9|34860.4|34788.6|34854.8|34783.8|18
1649291400000|2022-04-07 00:30:00|34855.1|34786.1|34860|34789.2|34861.7|34804.4|34849|34785.3|27
1649291410000|2022-04-07 00:30:10|34853.9|34790.6|34857.5|34794.4|34859.7|34801.2|34847.6|34790|23
1649291420000|2022-04-07 00:30:20|34859.2|34793.9|34859.6|34797.3|34861.8|34797.3|34857.8|34793.1|20
1649291430000|2022-04-07 00:30:30|34859.8|34797.5|34860.5|34795|34861.6|34803.6|34853|34794.6|20
1649291440000|2022-04-07 00:30:40|34859.2|34794.6|34859.1|34793.3|34863.7|34802.1|34852.1|34792|15
1649291450000|2022-04-07 00:30:50|34859.8|34792.6|34859.7|34793.8|34861.3|34802.1|34851|34790.8|19
1649291460000|2022-04-07 00:31:00|34858.3|34793.6|34857.7|34793|34861.2|34800.9|34850.1|34792.5|23
1649291470000|2022-04-07 00:31:10|34849.6|34799.6|34858.3|34793.3|34859.5|34799.6|34849.1|34792.4|10
1649291480000|2022-04-07 00:31:20|34857.9|34793|34851.4|34801.4|34859|34801.4|34850.7|34792.3|12
1649291490000|2022-04-07 00:31:30|34851.1|34801.1|34856.6|34793.4|34859.2|34817.8|34833|34790.8|17
1649291500000|2022-04-07 00:31:40|34849.9|34799.9|34857.1|34793.1|34858.3|34801.3|34849.5|34791.8|23
1649291510000|2022-04-07 00:31:50|34857|34792.6|34856.6|34794.1|34857.3|34798.6|34847|34791|15
1649291520000|2022-04-07 00:32:00|34848.7|34798.7|34857.4|34790.2|34857.5|34804|34848.4|34789.4|31
1649291530000|2022-04-07 00:32:10|34857.6|34790.5|34857|34791.1|34858|34791.5|34855.3|34788.9|21
1649291540000|2022-04-07 00:32:20|34849.6|34799.6|34856|34790.5|34856.1|34799.6|34848.8|34789.4|20
1649291550000|2022-04-07 00:32:30|34847.3|34797.3|34836.2|34816.2|34856.4|34818.4|34834.2|34790.5|15
1649291560000|2022-04-07 00:32:40|34836.3|34816.3|34858.7|34794.3|34860.8|34816.3|34834.1|34793.4|16
1649291570000|2022-04-07 00:32:50|34860.1|34788|34855.5|34789.7|34860.1|34798.3|34846.5|34788|21
1649291580000|2022-04-07 00:33:00|34855|34789.9|34859.2|34788.7|34863.3|34790.2|34853.8|34787.1|12
1649291590000|2022-04-07 00:33:10|34856.5|34789.7|34856.2|34789.2|34860|34793.4|34855.5|34788.3|16
1649291600000|2022-04-07 00:33:20|34856|34789|34847.4|34797.4|34862.3|34809.1|34828.8|34789|24
1649291610000|2022-04-07 00:33:30|34848.5|34798.5|34854.9|34782.2|34857.8|34816.7|34827.2|34781.5|32
1649291620000|2022-04-07 00:33:40|34854|34782.6|34850.8|34779.8|34855|34796.8|34843.3|34779.8|33
1649291630000|2022-04-07 00:33:50|34851|34780.6|34851.8|34781.3|34853.1|34782.3|34849.6|34780|31
1649291640000|2022-04-07 00:34:00|34852.7|34787.7|34850.8|34784.2|34852.9|34788.9|34850.1|34783.5|24
1649291650000|2022-04-07 00:34:10|34851.5|34784.4|34851.1|34787.1|34853.7|34787.1|34850.7|34784.2|16
1649291660000|2022-04-07 00:34:20|34850.7|34787.2|34850.9|34786.5|34851.3|34792.1|34842.1|34786.2|21
1649291670000|2022-04-07 00:34:30|34855.6|34805.6|34849.7|34786.7|34856.1|34805.7|34842|34786.5|16
1649291680000|2022-04-07 00:34:40|34849.5|34782.5|34847.5|34782|34854.8|34792.4|34840.6|34780.3|16
1649291690000|2022-04-07 00:34:50|34844.9|34782.6|34857.5|34780.5|34857.5|34788.8|34838.6|34779.8|8
1649291700000|2022-04-07 00:35:00|34852.9|34781.5|34852.4|34786.6|34854.6|34796.6|34843.9|34781.5|16
1649291710000|2022-04-07 00:35:10|34853.9|34785.4|34853.8|34780.6|34861.9|34785.5|34847.4|34780.3|23
1649291720000|2022-04-07 00:35:20|34854.2|34781|34852.9|34781.6|34854.8|34782|34850.7|34780.4|16
1649291730000|2022-04-07 00:35:30|34854.6|34781.4|34851|34781.2|34854.6|34782.3|34851|34780.8|12
1649291740000|2022-04-07 00:35:40|34850.7|34780.9|34845.8|34795.8|34853.1|34795.9|34845.8|34780.9|17
1649291750000|2022-04-07 00:35:50|34846.5|34796.5|34851.5|34785.4|34853.7|34796.5|34846.3|34783.7|14
1649291760000|2022-04-07 00:36:00|34842.9|34792.9|34842.9|34792.9|34851.2|34792.9|34839.9|34784|24
1649291770000|2022-04-07 00:36:10|34842.2|34792.2|34843.2|34793.2|34848.5|34793.5|34840.3|34784.7|19
1649291780000|2022-04-07 00:36:20|34849.2|34786.5|34848.8|34783.6|34850.2|34800.2|34840.1|34783.4|23
1649291790000|2022-04-07 00:36:30|34848.5|34783.5|34847.9|34780.6|34851.8|34783.5|34845.4|34778.2|25
1649291800000|2022-04-07 00:36:40|34847.5|34781.7|34847.5|34779.9|34850.3|34791.8|34841.8|34778|15
1649291810000|2022-04-07 00:36:50|34846.4|34780.4|34847|34780.7|34848.3|34782.6|34844.8|34777.2|14
1649291820000|2022-04-07 00:37:00|34843.5|34793.5|34851.4|34784|34851.4|34795.8|34840.3|34781.9|28
1649291830000|2022-04-07 00:37:10|34850.9|34784.1|34846|34796|34855.5|34797.1|34839.7|34784|24
1649291840000|2022-04-07 00:37:20|34845|34795|34847.4|34779.9|34849.5|34796.4|34839.7|34778.8|26
1649291850000|2022-04-07 00:37:30|34847.5|34779.8|34846.9|34784.4|34849.7|34793.1|34840.2|34779.8|19
1649291860000|2022-04-07 00:37:40|34850.6|34783|34847.7|34783|34850.6|34790.2|34840.2|34783|14
1649291870000|2022-04-07 00:37:50|34848.1|34783.1|34843.2|34793.2|34849.1|34794.9|34842.3|34783.1|19
1649291880000|2022-04-07 00:38:00|34843.1|34793.1|34848.7|34783.8|34848.9|34793.5|34840.8|34783.6|21
1649291890000|2022-04-07 00:38:10|34847.2|34797.2|34830.7|34810.7|34847.2|34812.8|34828.7|34793.6|14
1649291900000|2022-04-07 00:38:20|34850|34784.1|34840.8|34790.8|34850.5|34793.9|34840.6|34779.5|21
1649291910000|2022-04-07 00:38:30|34841.5|34791.5|34846.3|34782.7|34848.6|34792.6|34841.5|34782.2|20
1649291920000|2022-04-07 00:38:40|34846.2|34796.2|34843.9|34793.9|34846.5|34796.5|34843|34793|13
1649291930000|2022-04-07 00:38:50|34842.8|34792.8|34850|34783.3|34851.3|34794.3|34842.7|34783.3|12
1649291940000|2022-04-07 00:39:00|34848.3|34783.7|34844.9|34782.5|34853.8|34809|34823.5|34782.1|28
1649291950000|2022-04-07 00:39:10|34828.7|34808.7|34847.6|34784.4|34848.6|34810.8|34823.2|34783.7|30
1649291960000|2022-04-07 00:39:20|34841.9|34791.9|34840|34790|34843.5|34793.5|34838.2|34788.2|29
1649291970000|2022-04-07 00:39:30|34840.1|34790.1|34842.6|34792.6|34844.3|34794.3|34837.5|34787.5|23
1649291980000|2022-04-07 00:39:40|34842.2|34792.2|34845.8|34782.7|34847|34792.8|34838.5|34780.8|17
1649291990000|2022-04-07 00:39:50|34846.3|34782.9|34840.9|34790.9|34847.1|34793.1|34840.7|34782.5|21
1649292000000|2022-04-07 00:40:00|34840.8|34790.8|34837.6|34787.6|34847|34791.3|34837.6|34781.1|20
1649292010000|2022-04-07 00:40:10|34844.5|34781.5|34837.4|34787.4|34855.9|34787.8|34836.9|34775.4|19
1649292020000|2022-04-07 00:40:20|34840.6|34790.6|34847.3|34783.2|34848.8|34790.6|34836.2|34780.2|22
1649292030000|2022-04-07 00:40:30|34846.8|34782.4|34849.9|34781.1|34849.9|34782.6|34846.1|34781.1|16
1649292040000|2022-04-07 00:40:40|34849.2|34780.5|34849|34784.3|34849.5|34793.9|34841.4|34780.5|23
1649292050000|2022-04-07 00:40:50|34847.9|34784.6|34852|34786.6|34855.1|34794.6|34843|34784.6|19
1649292060000|2022-04-07 00:41:00|34850.1|34787.2|34851.8|34786.5|34852.8|34796.4|34844.5|34786.2|21
1649292070000|2022-04-07 00:41:10|34853.3|34785.6|34856|34793.2|34856|34801.9|34848.5|34785.6|15
1649292080000|2022-04-07 00:41:20|34847.9|34797.9|34850.7|34800.7|34850.7|34800.7|34847.1|34797.1|11
1649292090000|2022-04-07 00:41:30|34849.6|34799.6|34851.8|34784.7|34856.1|34799.6|34847.5|34783.4|16
1649292100000|2022-04-07 00:41:40|34852.4|34784.1|34846.1|34796.1|34855.3|34799.1|34844.9|34783.1|24
1649292110000|2022-04-07 00:41:50|34848.4|34798.4|34846.4|34796.4|34848.4|34798.4|34844.9|34794.9|19
1649292120000|2022-04-07 00:42:00|34845.7|34795.7|34848.9|34785|34848.9|34796.3|34841.7|34785|18
1649292130000|2022-04-07 00:42:10|34844|34794|34844|34794|34844.4|34794.4|34842|34792|26
1649292140000|2022-04-07 00:42:20|34843.3|34793.3|34839.1|34789.1|34848.5|34793.3|34839.1|34783.7|24
1649292150000|2022-04-07 00:42:30|34838.7|34788.7|34846|34777.7|34847.8|34790.1|34838.7|34777.7|31
1649292160000|2022-04-07 00:42:40|34846.4|34777.8|34844.7|34779.5|34846.4|34787.4|34836.7|34777.7|24
1649292170000|2022-04-07 00:42:50|34836.5|34786.5|34843.3|34779.3|34844.4|34786.5|34836.5|34777.4|23
1649292180000|2022-04-07 00:43:00|34840.5|34779.5|34844.6|34794.6|34847.6|34794.6|34840.2|34779.5|28
1649292190000|2022-04-07 00:43:10|34842.9|34792.9|34842.4|34792.4|34844.1|34794.1|34840.9|34790.9|16
1649292200000|2022-04-07 00:43:20|34843.5|34793.5|34834.2|34784.2|34847.6|34799.9|34819.9|34777|26
1649292210000|2022-04-07 00:43:30|34852.1|34775.7|34846.2|34776.2|34852.1|34783.6|34833.5|34775.3|23
1649292220000|2022-04-07 00:43:40|34846.3|34775.6|34848.3|34775.5|34848.3|34777.3|34842.9|34775|23
1649292230000|2022-04-07 00:43:50|34847|34775.8|34839.6|34789.6|34848.1|34789.7|34836.9|34775.8|16
1649292240000|2022-04-07 00:44:00|34839|34789|34837.4|34787.4|34847.7|34789.4|34837.4|34776.7|24
1649292250000|2022-04-07 00:44:10|34837.3|34787.3|34836.5|34786.5|34846.7|34791.1|34836.3|34780|27
1649292260000|2022-04-07 00:44:20|34836.2|34786.2|34840.9|34790.9|34847.6|34791.7|34836.1|34779.9|18
1649292270000|2022-04-07 00:44:30|34845.7|34781.9|34843.6|34781|34846.2|34792.1|34840|34776.9|29
1649292280000|2022-04-07 00:44:40|34844|34780.9|34846|34778.5|34846|34781.5|34843.6|34776.9|22
1649292290000|2022-04-07 00:44:50|34844.5|34778.8|34848.6|34781.1|34850.9|34790.9|34836.1|34778.4|18
1649292300000|2022-04-07 00:45:00|34851.2|34781.2|34849.9|34781.4|34851.2|34781.6|34844.4|34781|20
1649292310000|2022-04-07 00:45:10|34848.1|34781.2|34844|34777.8|34852.5|34793.8|34837|34776.7|28
1649292320000|2022-04-07 00:45:20|34845.6|34777|34845.4|34781|34848.5|34781|34843.9|34776.4|26
1649292330000|2022-04-07 00:45:30|34844.5|34780.9|34842.2|34792.2|34847.1|34794.4|34841.3|34777.5|20
1649292340000|2022-04-07 00:45:40|34842.1|34792.1|34840.2|34790.2|34845.8|34792.1|34837.8|34780.5|18
1649292350000|2022-04-07 00:45:50|34846.6|34781|34840.7|34790.7|34850.7|34795.9|34840.7|34781|14
1649292360000|2022-04-07 00:46:00|34840.1|34790.1|34846.2|34781|34849.3|34793.1|34840.1|34780.2|17
1649292370000|2022-04-07 00:46:10|34845.7|34780.8|34845.6|34779.7|34847.2|34790.3|34838.2|34776.5|24
1649292380000|2022-04-07 00:46:20|34845.1|34779.9|34839.3|34789.3|34846.3|34790.3|34836.7|34779.9|12
1649292390000|2022-04-07 00:46:30|34839.2|34789.2|34843.9|34779.5|34846.4|34789.2|34838.3|34778.3|15
1649292400000|2022-04-07 00:46:40|34843.5|34781.2|34826.7|34806.7|34848.1|34811.9|34825.6|34780.8|26
1649292410000|2022-04-07 00:46:50|34826.6|34806.6|34829.4|34809.4|34831.3|34811.3|34826.6|34806.6|17
1649292420000|2022-04-07 00:47:00|34829.7|34809.7|34839.6|34789.6|34845.7|34809.7|34825|34781.9|22
1649292430000|2022-04-07 00:47:10|34839.7|34789.7|34840.4|34790.4|34843.5|34793.5|34839.4|34789.4|21
1649292440000|2022-04-07 00:47:20|34840.8|34790.8|34847.2|34782.7|34848.1|34790.8|34839.2|34782.3|15
1649292450000|2022-04-07 00:47:30|34847.6|34782.6|34842|34792|34847.9|34795.1|34839.6|34782.6|16
1649292460000|2022-04-07 00:47:40|34841.1|34791.1|34848.4|34783.6|34848.4|34793.6|34840.5|34783.6|12
1649292470000|2022-04-07 00:47:50|34847.3|34783.7|34843.1|34793.1|34848.9|34793.1|34841.6|34782.8|18
1649292480000|2022-04-07 00:48:00|34843.5|34793.5|34848.3|34780.4|34850.4|34793.5|34837.6|34780|15
1649292490000|2022-04-07 00:48:10|34849.1|34780|34849|34782.7|34849.7|34790.4|34838.9|34780|16
1649292500000|2022-04-07 00:48:20|34847.3|34783|34845.3|34780.7|34848.7|34792.8|34837.4|34779.4|26
1649292510000|2022-04-07 00:48:30|34845.1|34781.4|34844.5|34781.8|34845.7|34790.7|34836.7|34779.4|20
1649292520000|2022-04-07 00:48:40|34844.4|34780.9|34843.6|34778.5|34845.9|34787.9|34836.3|34778.5|20
1649292530000|2022-04-07 00:48:50|34843.9|34778.9|34849.9|34776.5|34849.9|34788|34837.9|34776.5|13
1649292540000|2022-04-07 00:49:00|34845.4|34777.7|34847.3|34780.5|34847.3|34787.5|34835.6|34777.7|14
1649292550000|2022-04-07 00:49:10|34846.1|34780.7|34844.5|34779|34846.1|34786|34836|34778.6|22
1649292560000|2022-04-07 00:49:20|34842.7|34779.7|34847.1|34797.1|34848.3|34797.1|34836|34779.5|17
1649292570000|2022-04-07 00:49:30|34844.5|34794.5|34838.4|34788.4|34852.9|34794.5|34838.4|34783|15
1649292580000|2022-04-07 00:49:40|34852.9|34783.2|34845.3|34781.8|34854.1|34783.2|34844.8|34781.8|13
1649292590000|2022-04-07 00:49:50|34845.2|34781.6|34849.2|34782.7|34849.2|34784|34843.9|34776.7|17
1649292600000|2022-04-07 00:50:00|34848.7|34781.8|34847.6|34781.2|34849.6|34783|34845.3|34779.1|24
1649292610000|2022-04-07 00:50:10|34848.7|34781.1|34837.5|34787.5|34848.7|34788.9|34837.4|34779.2|17
1649292620000|2022-04-07 00:50:20|34844.3|34781.7|34841|34791|34847.2|34793.9|34838.8|34781.7|13
1649292630000|2022-04-07 00:50:30|34841.4|34791.4|34848.1|34783.5|34861|34806.2|34826.2|34783|26
1649292640000|2022-04-07 00:50:40|34852.3|34783.6|34845.4|34782.1|34852.3|34789.4|34839.4|34777.4|21
1649292650000|2022-04-07 00:50:50|34844.8|34780.5|34848.1|34785.1|34853.2|34791.4|34840.7|34780.5|22
1649292660000|2022-04-07 00:51:00|34848|34785|34849.3|34781.5|34850.5|34785|34847.9|34781.5|25
1649292670000|2022-04-07 00:51:10|34849.2|34781.1|34849.3|34785|34849.9|34791.7|34841|34781.1|16
1649292680000|2022-04-07 00:51:20|34848.4|34785.9|34856.8|34788.2|34863.1|34809.2|34829.2|34785.9|17
1649292690000|2022-04-07 00:51:30|34852.3|34788.3|34856.7|34788.4|34858.2|34795.4|34841.9|34783.3|31
1649292700000|2022-04-07 00:51:40|34858.2|34788|34855.7|34790.7|34858.2|34792.4|34853.4|34787.1|17
1649292710000|2022-04-07 00:51:50|34855.9|34791.2|34854.1|34789.2|34857|34797.2|34847.2|34788.7|19
1649292720000|2022-04-07 00:52:00|34854.2|34788.2|34838.6|34788.6|34854.8|34791.1|34838.6|34779|29
1649292730000|2022-04-07 00:52:10|34849.4|34779.8|34850.3|34785|34853.9|34791.9|34841.9|34778.8|27
1649292740000|2022-04-07 00:52:20|34849.5|34785.1|34849|34782.7|34851.2|34790.6|34840.6|34781.8|18
1649292750000|2022-04-07 00:52:30|34849.8|34783.1|34842|34792|34849.8|34792|34839.2|34781.6|20
1649292760000|2022-04-07 00:52:40|34841.7|34791.7|34846.3|34781.5|34848.5|34792.5|34840.2|34781.1|19
1649292770000|2022-04-07 00:52:50|34847.3|34781.6|34844.1|34794.1|34848.1|34794.3|34838.2|34780.9|17
1649292780000|2022-04-07 00:53:00|34853|34782.2|34849.1|34779.9|34853.4|34783.4|34847.7|34778.5|14
1649292790000|2022-04-07 00:53:10|34851.1|34779.2|34845.3|34776.2|34852|34796.7|34816.3|34774.7|24
1649292800000|2022-04-07 00:53:20|34843.3|34776.8|34844.6|34776.9|34848.4|34777.9|34840.5|34775.1|19
1649292810000|2022-04-07 00:53:30|34836.2|34786.2|34848.2|34780.4|34849.6|34789.5|34836.2|34779.3|25
1649292820000|2022-04-07 00:53:40|34846|34780.9|34846.7|34780.3|34848.4|34781.2|34844.8|34778.6|16
1649292830000|2022-04-07 00:53:50|34846.2|34780|34846.6|34781.2|34849.3|34781.2|34842.1|34774.9|24
1649292840000|2022-04-07 00:54:00|34846.9|34781|34847.3|34782.2|34850.4|34783.9|34832.7|34774.9|31
1649292850000|2022-04-07 00:54:10|34838|34788|34834.8|34784.8|34855.1|34794.6|34834.7|34774.1|31
1649292860000|2022-04-07 00:54:20|34842.3|34779|34837.9|34772.4|34846.2|34785.5|34835.5|34772.4|32
1649292870000|2022-04-07 00:54:30|34838.4|34773.2|34838.6|34774.1|34841.6|34781.3|34830.5|34772.8|29
1649292880000|2022-04-07 00:54:40|34829.1|34779.1|34825.6|34775.6|34837.7|34779.7|34825.6|34768.3|32
1649292890000|2022-04-07 00:54:50|34825.5|34775.5|34828.9|34765.6|34833.8|34775.5|34822.7|34763.3|35
1649292900000|2022-04-07 00:55:00|34832.7|34767.7|34830.4|34759|34832.9|34768.7|34818.7|34757.3|34
1649292910000|2022-04-07 00:55:10|34830.9|34759.6|34831.8|34766.3|34835|34767.9|34826.6|34759.6|29
1649292920000|2022-04-07 00:55:20|34832.3|34765.2|34831.8|34764.8|34833.7|34765.4|34830.2|34763.5|22
1649292930000|2022-04-07 00:55:30|34832.1|34765.1|34830|34765.7|34832.6|34765.9|34828.3|34762.6|24
1649292940000|2022-04-07 00:55:40|34828.4|34765.8|34830.8|34765.1|34839|34789.2|34806.3|34764.5|24
1649292950000|2022-04-07 00:55:50|34828.8|34765.3|34826.5|34758|34833.6|34771.1|34819.5|34757.7|25
1649292960000|2022-04-07 00:56:00|34827|34758.4|34827.4|34760.4|34832.4|34766.4|34824.9|34757.4|25
1649292970000|2022-04-07 00:56:10|34828.2|34759.1|34825.6|34759.4|34828.2|34760.2|34824.7|34758.3|24
1649292980000|2022-04-07 00:56:20|34826|34759.7|34817.9|34767.9|34826.5|34768|34816.7|34759.4|24
1649292990000|2022-04-07 00:56:30|34818.3|34768.3|34824.9|34759.8|34828|34768.8|34817.1|34759.6|27
1649293000000|2022-04-07 00:56:40|34825.8|34760.2|34823.3|34760.6|34826.1|34767.1|34816.5|34758.9|30
1649293010000|2022-04-07 00:56:50|34816.7|34766.7|34828.5|34759.6|34829.8|34770.1|34816.7|34758.6|25
1649293020000|2022-04-07 00:57:00|34828.6|34759.1|34824.5|34761|34829.2|34770.7|34817.6|34757.3|30
1649293030000|2022-04-07 00:57:10|34817.3|34767.3|34821.3|34771.3|34826.3|34771.5|34817.1|34759.2|27
1649293040000|2022-04-07 00:57:20|34821.6|34771.6|34817|34767|34835.1|34782.1|34796.5|34761.3|25
1649293050000|2022-04-07 00:57:30|34827.5|34761.1|34815.5|34765.5|34829|34789.8|34801.6|34760.5|27
1649293060000|2022-04-07 00:57:40|34815.8|34765.8|34824.5|34761.2|34829.1|34766.9|34815.3|34760.7|24
1649293070000|2022-04-07 00:57:50|34824.8|34761.7|34816.1|34766.1|34827.7|34767.2|34814.9|34757|25
1649293080000|2022-04-07 00:58:00|34817|34767|34826.6|34762.8|34826.6|34769.6|34816.6|34758.8|26
1649293090000|2022-04-07 00:58:10|34827.1|34762.2|34818|34768|34828.3|34768.8|34817.6|34761.2|20
1649293100000|2022-04-07 00:58:20|34817.8|34767.8|34816.9|34766.9|34825|34768.2|34816.9|34758.9|26
1649293110000|2022-04-07 00:58:30|34817.1|34767.1|34824.2|34761.6|34833.3|34786.4|34799.7|34760.5|27
1649293120000|2022-04-07 00:58:40|34827.5|34761.4|34825.6|34759.2|34831.2|34782.6|34799.6|34756.5|26
1649293130000|2022-04-07 00:58:50|34830.5|34757.8|34819.2|34769.2|34830.5|34770.5|34814.9|34756.4|23
1649293140000|2022-04-07 00:59:00|34827.4|34762.4|34817.3|34767.3|34827.4|34769.1|34817|34760.3|22
1649293150000|2022-04-07 00:59:10|34817.1|34767.1|34816.7|34766.7|34829.1|34774.5|34814.4|34759.7|18
1649293160000|2022-04-07 00:59:20|34829.5|34767.1|34828.2|34762.2|34832.5|34768.4|34817.6|34762.1|24
1649293170000|2022-04-07 00:59:30|34826|34762.3|34824.6|34755.8|34827.5|34762.3|34821.1|34755.2|25
1649293180000|2022-04-07 00:59:40|34822.2|34756.1|34820.7|34756.6|34825|34763.3|34812.4|34755.4|26
1649293190000|2022-04-07 00:59:50|34821.1|34757.6|34824.2|34755.8|34827.5|34760.2|34821.1|34755.8|30
1649293200000|2022-04-07 01:00:00|34823.9|34758.7|34825.7|34756.8|34827|34768|34818|34755.6|31
1649293210000|2022-04-07 01:00:10|34825.4|34755.7|34827.9|34755.5|34828.7|34756|34825.4|34752.2|28
1649293220000|2022-04-07 01:00:20|34827.6|34754.8|34817.1|34767.1|34827.9|34767.4|34817.1|34754.8|34
1649293230000|2022-04-07 01:00:30|34817|34767|34819.7|34769.7|34833.3|34770.6|34817|34757.4|33
1649293240000|2022-04-07 01:00:40|34828.2|34764.6|34822.7|34759.6|34831.5|34775|34816.4|34759.6|27
1649293250000|2022-04-07 01:00:50|34823.9|34760|34822.5|34756.6|34823.9|34765.7|34814.1|34756.6|20
1649293260000|2022-04-07 01:01:00|34822.3|34757.2|34825.7|34757.3|34829.9|34758.4|34822|34756.4|25
1649293270000|2022-04-07 01:01:10|34826.7|34756.9|34825.2|34758.5|34826.7|34766.9|34815.3|34755.8|17
1649293280000|2022-04-07 01:01:20|34822.6|34759.6|34825.1|34757.9|34826.1|34759.6|34822.6|34757.1|17
1649293290000|2022-04-07 01:01:30|34823.8|34758.2|34815.2|34765.2|34828|34767.2|34814.3|34755.7|18
1649293300000|2022-04-07 01:01:40|34822.9|34760.4|34822.2|34758|34826|34761.3|34822.2|34757|20
1649293310000|2022-04-07 01:01:50|34822.8|34759|34823.6|34760.3|34824.5|34767.6|34815.7|34758.6|14
1649293320000|2022-04-07 01:02:00|34823.7|34760.2|34817.7|34767.7|34823.7|34771.4|34816.2|34757.8|19
1649293330000|2022-04-07 01:02:10|34829.9|34758.3|34824.4|34758.4|34829.9|34772.7|34812.8|34757.7|22
1649293340000|2022-04-07 01:02:20|34823.8|34759.4|34822.5|34759.7|34825.8|34765.3|34815.3|34755|22
1649293350000|2022-04-07 01:02:30|34815.7|34765.7|34824.3|34755.1|34825.3|34765.7|34815.3|34755.1|15
1649293360000|2022-04-07 01:02:40|34824|34756.2|34825.4|34760.3|34825.4|34768|34816.4|34755.4|11
1649293370000|2022-04-07 01:02:50|34824.1|34766.2|34829.6|34755.5|34829.6|34766.2|34816.2|34755.5|15
1649293380000|2022-04-07 01:03:00|34827.4|34755.9|34822.6|34758.2|34827.4|34767.8|34815.4|34755.7|20
1649293390000|2022-04-07 01:03:10|34829|34757.2|34827.4|34764|34832.1|34770.4|34819.7|34757.2|28
1649293400000|2022-04-07 01:03:20|34820.7|34770.7|34830.1|34762.2|34834|34770.7|34820.7|34762.2|26
1649293410000|2022-04-07 01:03:30|34832.2|34761.8|34817.3|34767.3|34832.2|34770.1|34817.3|34759.7|21
1649293420000|2022-04-07 01:03:40|34817.5|34767.5|34824.3|34759.5|34825.7|34767.5|34817.2|34758.9|11
1649293430000|2022-04-07 01:03:50|34829.4|34757.5|34822.5|34758.4|34829.4|34766.6|34815.1|34757.1|25
1649293440000|2022-04-07 01:04:00|34814.8|34764.8|34808.2|34788.2|34823.7|34788.2|34808.2|34758.1|14
1649293450000|2022-04-07 01:04:10|34805.6|34785.6|34825|34756.5|34837.1|34785.6|34805.6|34755.3|18
1649293460000|2022-04-07 01:04:20|34825.4|34756.6|34826.7|34755.8|34828.1|34757.9|34824.2|34755.8|21
1649293470000|2022-04-07 01:04:30|34826.2|34756.2|34823.7|34773.7|34827.5|34773.7|34819.6|34756.2|16
1649293480000|2022-04-07 01:04:40|34823.6|34773.6|34825.3|34756.8|34826.2|34773.6|34819.8|34755.3|12
1649293490000|2022-04-07 01:04:50|34824.8|34757.1|34824|34757.6|34827.4|34757.6|34824|34756.2|16
1649293500000|2022-04-07 01:05:00|34826.4|34757.5|34822.6|34772.6|34830.4|34772.6|34822.6|34756.7|22
1649293510000|2022-04-07 01:05:10|34830.3|34764.9|34827.4|34757.4|34833.3|34764.9|34824.8|34755.8|22
1649293520000|2022-04-07 01:05:20|34826.4|34756.8|34826.2|34761.6|34829.7|34761.9|34824.5|34756.5|25
1649293530000|2022-04-07 01:05:30|34825.9|34761.5|34817.9|34767.9|34825.9|34768.4|34816.7|34757.1|15
1649293540000|2022-04-07 01:05:40|34816.1|34766.1|34821.5|34758.1|34821.5|34766.9|34813.9|34757.4|27
1649293550000|2022-04-07 01:05:50|34814.4|34764.4|34822.4|34758|34823.2|34764.4|34814.4|34757.8|12
1649293560000|2022-04-07 01:06:00|34822.6|34757.9|34823.6|34758.1|34824.6|34765.1|34814.7|34754.8|24
1649293570000|2022-04-07 01:06:10|34823.7|34758|34821.8|34757.7|34826.8|34759.1|34821.8|34754.7|29
1649293580000|2022-04-07 01:06:20|34822.6|34756.8|34822.4|34758.1|34824.6|34758.5|34821.8|34755.4|14
1649293590000|2022-04-07 01:06:30|34822.7|34755|34822.9|34753.1|34823.6|34758|34819.7|34752.8|18
1649293600000|2022-04-07 01:06:40|34823.2|34753.7|34820.1|34754.7|34825.6|34785.5|34794|34749.3|26
1649293610000|2022-04-07 01:06:50|34818.7|34752.9|34820.3|34752.9|34822.6|34762|34812|34752.5|19
1649293620000|2022-04-07 01:07:00|34825.6|34752|34820.6|34757.3|34825.6|34763.9|34813.2|34749.8|13
1649293630000|2022-04-07 01:07:10|34820.8|34757.8|34823.3|34756.6|34823.3|34757.8|34820.8|34756.6|7
1649293640000|2022-04-07 01:07:20|34820.8|34757.2|34826.5|34753|34828.9|34765.8|34814.7|34753|10
1649293650000|2022-04-07 01:07:30|34828.5|34752.8|34824.2|34756.4|34828.5|34756.4|34820.4|34752.3|24
1649293660000|2022-04-07 01:07:40|34826.1|34755.8|34825.3|34756|34827.1|34757.4|34821.6|34755.5|13
1649293670000|2022-04-07 01:07:50|34825.7|34756.5|34822.5|34755.9|34825.7|34765.1|34813.9|34754.5|21
1649293680000|2022-04-07 01:08:00|34821.9|34756.1|34825.6|34752.7|34827.5|34756.8|34821.9|34752.6|25
1649293690000|2022-04-07 01:08:10|34825.5|34752.9|34823.7|34754.9|34825.5|34765|34814.7|34752.9|14
1649293700000|2022-04-07 01:08:20|34824.1|34758.3|34823.7|34756.2|34824.3|34765.3|34815.3|34756.2|20
1649293710000|2022-04-07 01:08:30|34815.4|34765.4|34824.1|34756.8|34826.8|34766.8|34814.8|34756.8|17
1649293720000|2022-04-07 01:08:40|34825.9|34756|34825.3|34753.6|34826.3|34759.7|34823.4|34753.1|15
1649293730000|2022-04-07 01:08:50|34826.3|34754.6|34823.1|34758.7|34826.3|34766.3|34815.1|34754.6|12
1649293740000|2022-04-07 01:09:00|34822.2|34758.8|34815|34765|34823.1|34765|34814.7|34758.6|8
1649293750000|2022-04-07 01:09:10|34815.1|34765.1|34819.9|34769.9|34821.3|34771.3|34814.7|34764.7|11
1649293760000|2022-04-07 01:09:20|34821.3|34771.3|34824.7|34760.5|34827.2|34771.3|34816.1|34759.9|17
1649293770000|2022-04-07 01:09:30|34816.4|34766.4|34825.6|34760.2|34836|34773.1|34815.6|34755.8|31
1649293780000|2022-04-07 01:09:40|34823.2|34756.9|34823|34753.9|34826.7|34756.9|34822.4|34753.3|21
1649293790000|2022-04-07 01:09:50|34825.8|34753.7|34825.7|34753.5|34826.2|34754.5|34823.1|34753.2|16
1649293800000|2022-04-07 01:10:00|34825|34753.1|34824.1|34755.4|34825|34759.1|34821|34753.1|16
1649293810000|2022-04-07 01:10:10|34822.9|34755.8|34823.7|34756.3|34824.4|34765.1|34815|34754.9|23
1649293820000|2022-04-07 01:10:20|34824.8|34756|34825.1|34758.4|34827.2|34765.7|34815.6|34756|23
1649293830000|2022-04-07 01:10:30|34824.5|34758.3|34821.9|34753.3|34828|34761.3|34821.7|34752.6|24
1649293840000|2022-04-07 01:10:40|34823.4|34753.6|34825.8|34753.7|34825.8|34754.2|34823.4|34752.5|15
1649293850000|2022-04-07 01:10:50|34826.1|34754.1|34824.3|34757.8|34826.1|34765.4|34814.4|34754|18
1649293860000|2022-04-07 01:11:00|34823.6|34757.9|34828.3|34757.4|34829.7|34758.1|34823.6|34757|10
1649293870000|2022-04-07 01:11:10|34817.5|34757.3|34825.1|34759.2|34825.1|34771.4|34816.6|34757.3|15
1649293880000|2022-04-07 01:11:20|34823.3|34760.3|34830.5|34755.8|34830.5|34770.6|34817.4|34755.8|15
1649293890000|2022-04-07 01:11:30|34825.3|34757.6|34820.9|34758.5|34831.2|34765.1|34814.6|34755.3|28
1649293900000|2022-04-07 01:11:40|34822.8|34758.2|34824.7|34756.9|34824.7|34764.8|34814.8|34756.6|17
1649293910000|2022-04-07 01:11:50|34822.6|34758|34823.9|34760|34825.7|34767.3|34817.3|34758|24
1649293920000|2022-04-07 01:12:00|34824.2|34760.3|34828.4|34757.4|34828.8|34784.5|34801.1|34757.4|26
1649293930000|2022-04-07 01:12:10|34824.3|34758.4|34827.5|34761.6|34837|34782.7|34799.3|34756.8|27
1649293940000|2022-04-07 01:12:20|34828.6|34761.5|34832.8|34759|34832.8|34772.5|34822.5|34759|15
1649293950000|2022-04-07 01:12:30|34832.4|34757.6|34826.1|34761.6|34832.4|34769.8|34819.8|34757.6|23
1649293960000|2022-04-07 01:12:40|34825.3|34761.9|34827.7|34760.4|34828.9|34761.9|34825.3|34759.4|15
1649293970000|2022-04-07 01:12:50|34827.8|34761.1|34834.5|34760.8|34841.2|34769|34819|34759.6|22
1649293980000|2022-04-07 01:13:00|34829.3|34762.6|34825.3|34760.9|34835|34769|34817.2|34758.8|23
1649293990000|2022-04-07 01:13:10|34827.7|34761.2|34831.5|34759.5|34832.4|34761.2|34827.7|34758.4|19
1649294000000|2022-04-07 01:13:20|34829.4|34759.8|34828.2|34763.4|34831.8|34770.1|34820.1|34759.8|7
1649294010000|2022-04-07 01:13:30|34830.2|34762.4|34832.6|34760.9|34834|34762.4|34829.2|34760.1|18
1649294020000|2022-04-07 01:13:40|34831.7|34759.6|34830.1|34763.9|34831.7|34769.9|34819.7|34758.9|25
1649294030000|2022-04-07 01:13:50|34829.4|34763.1|34832.2|34760.1|34834|34764.7|34829.4|34759.5|31
1649294040000|2022-04-07 01:14:00|34831.1|34761.1|34829.9|34763.7|34832.2|34770.7|34820.5|34760.3|25
1649294050000|2022-04-07 01:14:10|34829.6|34763.4|34834.4|34764.3|34834.9|34773.5|34823.3|34762.5|29
1649294060000|2022-04-07 01:14:20|34833.8|34762.7|34835.5|34762.9|34837.1|34764.8|34832.8|34761.8|32
1649294070000|2022-04-07 01:14:30|34836.1|34763.5|34835.7|34765|34838.2|34765.3|34834.9|34762.9|27
1649294080000|2022-04-07 01:14:40|34835.9|34765.2|34833.1|34767|34836.3|34774|34824|34764.2|20
1649294090000|2022-04-07 01:14:50|34834.2|34766.9|34834.5|34762.9|34836.2|34767.4|34832.6|34762.9|17
1649294100000|2022-04-07 01:15:00|34835.5|34764.4|34831.9|34765.1|34836.3|34775|34824.3|34762.4|25
1649294110000|2022-04-07 01:15:10|34833.5|34767.9|34833.9|34766|34834.1|34767.9|34830.8|34764.1|26
1649294120000|2022-04-07 01:15:20|34832.6|34766.3|34834.4|34767|34834.9|34775.9|34825.7|34766|30
1649294130000|2022-04-07 01:15:30|34836.6|34767.4|34835.2|34767.3|34837.3|34768.5|34834.9|34766.6|29
1649294140000|2022-04-07 01:15:40|34835.1|34766.5|34837.8|34765.1|34838.1|34766.5|34834.7|34764.2|23
1649294150000|2022-04-07 01:15:50|34837.4|34765.4|34837.1|34770.5|34837.8|34776.2|34826|34764.2|24
1649294160000|2022-04-07 01:16:00|34835.6|34770|34835.8|34765.7|34838.2|34771.6|34834.1|34765.1|29
1649294170000|2022-04-07 01:16:10|34837|34764.3|34835.4|34767.4|34837|34776.7|34825.7|34764.3|20
1649294180000|2022-04-07 01:16:20|34835.5|34767.9|34835.9|34769.7|34836.4|34770.8|34833.2|34767.2|13
1649294190000|2022-04-07 01:16:30|34834.7|34768.1|34838.7|34768.4|34838.7|34777.6|34826.6|34767.2|23
1649294200000|2022-04-07 01:16:40|34836.9|34768.6|34836.6|34768.2|34839.6|34772.6|34834.9|34767.8|26
1649294210000|2022-04-07 01:16:50|34835.2|34768.1|34837.3|34767.4|34839.8|34777.6|34827.2|34766.5|33
1649294220000|2022-04-07 01:17:00|34837.9|34767.2|34834.1|34765|34838.9|34768.2|34832.3|34763.8|19
1649294230000|2022-04-07 01:17:10|34836|34764.7|34835|34771.3|34837.2|34778|34825.9|34764.5|24
1649294240000|2022-04-07 01:17:20|34834.7|34770.7|34836.5|34764.8|34838.7|34777.5|34827.5|34764.7|31
1649294250000|2022-04-07 01:17:30|34837|34764.4|34834.7|34765|34837|34769.1|34830.9|34763.6|34
1649294260000|2022-04-07 01:17:40|34835|34765.9|34835|34765.3|34835|34766.4|34832.9|34765|18
1649294270000|2022-04-07 01:17:50|34834.7|34765|34832.9|34765|34837|34767.7|34832.9|34765|36
1649294280000|2022-04-07 01:18:00|34834.1|34763.9|34833|34768.2|34838.9|34777|34826.6|34763.6|30
1649294290000|2022-04-07 01:18:10|34836.4|34766.9|34838|34765.7|34839.2|34769|34833.7|34765.7|32
1649294300000|2022-04-07 01:18:20|34838.5|34766.5|34837|34768.6|34838.5|34775.2|34824.6|34765.4|24
1649294310000|2022-04-07 01:18:30|34836.5|34767.6|34835.7|34770.6|34838.1|34777.5|34827.2|34767.6|26
1649294320000|2022-04-07 01:18:40|34836.9|34771|34836.2|34769.1|34837.6|34771.7|34834.4|34768.1|18
1649294330000|2022-04-07 01:18:50|34836.3|34772.3|34835.3|34785.3|34840.9|34800.3|34813.6|34769.5|20
1649294340000|2022-04-07 01:19:00|34830.7|34780.7|34841.8|34773.4|34844.2|34780.7|34830.7|34769.1|18
1649294350000|2022-04-07 01:19:10|34844|34769.3|34836.8|34770.2|34845|34779.5|34829.4|34767.4|21
1649294360000|2022-04-07 01:19:20|34838|34769.4|34840.1|34767.6|34841.8|34770.2|34835.5|34767.1|35
1649294370000|2022-04-07 01:19:30|34841.1|34768.1|34838|34770.2|34841.4|34772.3|34835.6|34767.6|31
1649294380000|2022-04-07 01:19:40|34837.8|34770.6|34836.6|34773.8|34839.9|34780.2|34829.6|34769.2|40
1649294390000|2022-04-07 01:19:50|34836.3|34774|34841.9|34775.9|34845.8|34775.9|34836.3|34773.5|15
1649294400000|2022-04-07 01:20:00|34840.3|34776|34837.6|34773.3|34843|34780.6|34830.4|34770.1|17
1649294410000|2022-04-07 01:20:10|34837|34774.1|34837.5|34772|34841.3|34779.3|34829.3|34771.9|17
1649294420000|2022-04-07 01:20:20|34836.9|34772.1|34836|34773.5|34840.3|34783.3|34829.4|34772.1|25
1649294430000|2022-04-07 01:20:30|34835.9|34780|34839.5|34776.2|34847.6|34780|34830|34772.3|15
1649294440000|2022-04-07 01:20:40|34841.7|34776.1|34845.7|34775|34845.7|34782.1|34831.6|34773|22
1649294450000|2022-04-07 01:20:50|34847.1|34774.6|34842.9|34773.6|34849.8|34775.3|34841.9|34772.6|20
1649294460000|2022-04-07 01:21:00|34843.3|34772.6|34837.2|34774.4|34844.3|34784.3|34831.1|34771.6|18
1649294470000|2022-04-07 01:21:10|34840.6|34773.9|34838.9|34774.1|34840.6|34781.6|34831.2|34773.2|16
1649294480000|2022-04-07 01:21:20|34838.4|34773.9|34840.3|34772.6|34840.3|34774.1|34837.5|34772.3|13
1649294490000|2022-04-07 01:21:30|34839.9|34773.1|34840.2|34771.2|34841.4|34773.6|34837.3|34770.3|13
1649294500000|2022-04-07 01:21:40|34840.6|34771.4|34819.7|34799.7|34840.7|34800.5|34816.2|34771.4|8
1649294510000|2022-04-07 01:21:50|34819.4|34799.4|34839.7|34772.7|34839.7|34801.3|34819.3|34772.4|14
1649294520000|2022-04-07 01:22:00|34841.1|34773|34841.2|34773|34841.2|34780.9|34830.8|34772|16
1649294530000|2022-04-07 01:22:10|34840|34773.1|34837.5|34773.9|34841.2|34773.9|34837.5|34773|7
1649294540000|2022-04-07 01:22:20|34841.2|34773|34844.6|34774|34851.5|34804.9|34824.9|34772|17
1649294550000|2022-04-07 01:22:30|34835|34785|34840.3|34776.9|34844.3|34788.3|34833.4|34774.9|25
1649294560000|2022-04-07 01:22:40|34835.3|34785.3|34841.8|34778.4|34841.8|34785.4|34833.6|34778.4|21
1649294570000|2022-04-07 01:22:50|34841.1|34778.5|34845.5|34775.6|34845.5|34784.4|34834.1|34775.6|13
1649294580000|2022-04-07 01:23:00|34845.1|34775.8|34843.7|34774.9|34845.4|34776.4|34841.6|34774.3|22
1649294590000|2022-04-07 01:23:10|34845.6|34775|34841.3|34777.9|34845.8|34785.3|34834.6|34774.2|18
1649294600000|2022-04-07 01:23:20|34842.2|34777.6|34822.3|34802.3|34842.2|34803.3|34821.9|34776.5|19
1649294610000|2022-04-07 01:23:30|34820.5|34800.5|34845.2|34780.9|34849.2|34800.6|34820.5|34777.6|12
1649294620000|2022-04-07 01:23:40|34847.3|34781|34845.3|34775.4|34849.2|34781.6|34844.5|34775.4|15
1649294630000|2022-04-07 01:23:50|34844.7|34775.6|34843.3|34779.7|34847.4|34785.9|34835.1|34775|16
1649294640000|2022-04-07 01:24:00|34836.4|34786.4|34837.9|34787.9|34846.1|34788.1|34835.6|34778.8|15
1649294650000|2022-04-07 01:24:10|34837.5|34787.5|34844.3|34780.8|34847|34787.6|34835.3|34779.3|18
1649294660000|2022-04-07 01:24:20|34845|34802|34836.2|34786.2|34848|34807.5|34822|34780.6|17
1649294670000|2022-04-07 01:24:30|34836.3|34786.3|34834.9|34784.9|34849.4|34786.6|34834.9|34780.8|13
1649294680000|2022-04-07 01:24:40|34843.9|34780.4|34820.8|34800.8|34844|34807.5|34820.8|34780.1|10
1649294690000|2022-04-07 01:24:50|34826.7|34806.7|34843.2|34779.2|34848.4|34806.7|34824.8|34777.3|18
1649294700000|2022-04-07 01:25:00|34842.6|34780.1|34838.6|34788.6|34846|34789.1|34838.6|34776.9|20
1649294710000|2022-04-07 01:25:10|34838.2|34788.2|34848.6|34780.2|34848.6|34788.5|34837.9|34777.5|23
1649294720000|2022-04-07 01:25:20|34849.1|34780.1|34839.2|34789.2|34849.1|34791.7|34836.2|34779.9|20
1649294730000|2022-04-07 01:25:30|34838.4|34788.4|34839.8|34789.8|34841.1|34791.1|34838|34788|21
1649294740000|2022-04-07 01:25:40|34849.9|34777.7|34838.1|34788.1|34849.9|34789.4|34836.9|34777.6|20
1649294750000|2022-04-07 01:25:50|34837.6|34787.6|34837.8|34787.8|34840.7|34790.7|34837.4|34787.4|15
1649294760000|2022-04-07 01:26:00|34837.9|34787.9|34842.2|34777.5|34844.1|34788.2|34836.1|34777.5|13
1649294770000|2022-04-07 01:26:10|34841.7|34777.4|34842.2|34792.2|34843.3|34792.2|34836|34777.4|19
1649294780000|2022-04-07 01:26:20|34841.3|34791.3|34844.7|34777.4|34849|34791.3|34840.6|34777.4|13
1649294790000|2022-04-07 01:26:30|34845.6|34777.7|34831.8|34781.8|34845.6|34788.7|34831.8|34774.6|24
1649294800000|2022-04-07 01:26:40|34832.4|34782.4|34842.9|34774.9|34842.9|34784.8|34831.8|34774.6|21
1649294810000|2022-04-07 01:26:50|34843.4|34774.7|34840.6|34778.3|34843.4|34784.8|34832.9|34774.7|13
1649294820000|2022-04-07 01:27:00|34834.2|34784.2|34819.5|34799.5|34839.9|34799.7|34818.3|34776.7|20
1649294830000|2022-04-07 01:27:10|34819|34799|34822|34802|34823.7|34803.7|34817.9|34797.9|16
1649294840000|2022-04-07 01:27:20|34840.2|34775.7|34836.5|34774.1|34841.5|34799.2|34815.5|34772.4|21
1649294850000|2022-04-07 01:27:30|34830.1|34780.1|34839.9|34774.6|34839.9|34782.7|34830.1|34774.6|23
1649294860000|2022-04-07 01:27:40|34840.5|34774.1|34840.3|34776.1|34841.2|34782.9|34831.6|34773.3|19
1649294870000|2022-04-07 01:27:50|34840.6|34776|34835.9|34785.9|34842.1|34786.8|34833.3|34776|13
1649294880000|2022-04-07 01:28:00|34836.4|34786.4|34848.2|34785.6|34848.2|34792.4|34836.4|34778.5|16
1649294890000|2022-04-07 01:28:10|34846.5|34783.3|34841.3|34791.3|34846.5|34794.9|34837.4|34777.6|24
1649294900000|2022-04-07 01:28:20|34839.2|34789.2|34841|34777.3|34845.2|34790.4|34833.1|34771.5|25
1649294910000|2022-04-07 01:28:30|34833.3|34783.3|34835.9|34785.9|34842.3|34785.9|34832.1|34774.3|13
1649294920000|2022-04-07 01:28:40|34835.7|34785.7|34842.6|34775.3|34842.6|34785.7|34835.7|34774.9|7
1649294930000|2022-04-07 01:28:50|34844|34775.2|34844.5|34777.4|34847.3|34790.1|34832.6|34775.2|26
1649294940000|2022-04-07 01:29:00|34840.1|34777.5|34833.1|34783.1|34844.7|34788.4|34833.1|34776.4|24
1649294950000|2022-04-07 01:29:10|34833|34783|34847|34773|34847|34784|34833|34772.9|20
1649294960000|2022-04-07 01:29:20|34843.9|34774.1|34844.2|34776.8|34847.3|34778.2|34843.6|34774.1|21
1649294970000|2022-04-07 01:29:30|34844.5|34777.1|34842.1|34778.3|34846.3|34787.6|34837.6|34776.7|19
1649294980000|2022-04-07 01:29:40|34841.4|34778.4|34838.9|34788.9|34844.4|34789.3|34834.6|34775.8|14
1649294990000|2022-04-07 01:29:50|34837.9|34787.9|34839.5|34789.5|34841.5|34791.5|34837.9|34787.9|13
1649295000000|2022-04-07 01:30:00|34839.6|34789.6|34852.8|34781.8|34852.8|34808.3|34826|34778.9|29
1649295010000|2022-04-07 01:30:10|34853|34784.7|34851.5|34784|34853|34795.1|34839.9|34779|26
1649295020000|2022-04-07 01:30:20|34850.1|34784.5|34839.8|34789.8|34853|34790.5|34838.8|34780.3|20
1649295030000|2022-04-07 01:30:30|34839.6|34789.6|34838.4|34788.4|34849.7|34789.6|34837.9|34780.1|17
1649295040000|2022-04-07 01:30:40|34838.1|34788.1|34848.4|34782.6|34851.1|34791.8|34838.1|34780.1|17
1649295050000|2022-04-07 01:30:50|34849.8|34782.5|34848|34779.6|34851.9|34800.2|34820.2|34779.5|21
1649295060000|2022-04-07 01:31:00|34850|34780|34844.4|34776.4|34851.2|34780.1|34843.9|34774.7|14
1649295070000|2022-04-07 01:31:10|34848.3|34774.6|34835.8|34785.8|34848.9|34786.8|34835.8|34774.6|21
1649295080000|2022-04-07 01:31:20|34842.5|34779.2|34840.1|34777|34844.5|34785.5|34835.2|34777|18
1649295090000|2022-04-07 01:31:30|34840|34784.6|34842.5|34777.2|34842.5|34784.6|34834.2|34775.9|16
1649295100000|2022-04-07 01:31:40|34841.9|34777|34838.6|34788.6|34846.1|34789.4|34836.9|34777|21
1649295110000|2022-04-07 01:31:50|34839.2|34789.2|34845|34776.5|34849.7|34789.8|34839.2|34776.5|31
1649295120000|2022-04-07 01:32:00|34845.6|34776.3|34849.4|34778|34849.4|34788.8|34838.8|34775.2|17
1649295130000|2022-04-07 01:32:10|34847.1|34779.3|34844.6|34779.2|34847.1|34779.3|34841.6|34776.2|22
1649295140000|2022-04-07 01:32:20|34843.3|34779.4|34846.7|34780.3|34846.7|34787.7|34837.4|34778.2|21
1649295150000|2022-04-07 01:32:30|34846.9|34779.9|34848.7|34782.6|34852.1|34787.5|34837.5|34779.9|18
1649295160000|2022-04-07 01:32:40|34848.6|34782.3|34840.5|34790.5|34848.6|34791.7|34838|34777.5|17
1649295170000|2022-04-07 01:32:50|34839.9|34789.9|34840.8|34775.1|34849.7|34790.5|34837.4|34773.4|20
1649295180000|2022-04-07 01:33:00|34843.8|34775.3|34845.6|34776.8|34847.3|34780|34843.8|34774.9|23
1649295190000|2022-04-07 01:33:10|34843.6|34777.7|34843.5|34777.6|34847.8|34779.2|34843.5|34777.6|25
1649295200000|2022-04-07 01:33:20|34843.8|34777.1|34840.1|34790.1|34843.9|34790.1|34839.4|34776.7|14
1649295210000|2022-04-07 01:33:30|34846|34780.3|34846.6|34780.4|34849.1|34780.9|34845.9|34775.7|22
1649295220000|2022-04-07 01:33:40|34847.7|34781.7|34847.6|34784.6|34851.6|34793.2|34839.6|34779.3|21
1649295230000|2022-04-07 01:33:50|34837.6|34787.6|34842.6|34773.5|34847.2|34788.5|34836.1|34772.5|27
1649295240000|2022-04-07 01:34:00|34844.1|34772.8|34840.7|34775.6|34844.1|34776.3|34839.2|34772.6|25
1649295250000|2022-04-07 01:34:10|34840.2|34775.3|34840.3|34774.6|34843.1|34776.3|34840.1|34774.6|20
1649295260000|2022-04-07 01:34:20|34839|34774.8|34832.5|34782.5|34841.5|34782.5|34832.3|34771.7|21
1649295270000|2022-04-07 01:34:30|34833.7|34783.7|34839.4|34773.7|34839.4|34784.4|34832.1|34773.7|13
1649295280000|2022-04-07 01:34:40|34838.6|34774.1|34843.4|34778.7|34843.4|34789.8|34830.7|34773.9|21
1649295290000|2022-04-07 01:34:50|34843.3|34776.9|34841.5|34775.9|34846.2|34778.5|34838.8|34773.4|15
1649295300000|2022-04-07 01:35:00|34841|34775.8|34833.5|34783.5|34842.5|34783.6|34833|34773.4|25
1649295310000|2022-04-07 01:35:10|34838.9|34773.4|34838.7|34772.8|34839.4|34784.2|34833.1|34772.8|20
1649295320000|2022-04-07 01:35:20|34839.7|34772.9|34836.3|34786.3|34839.7|34787.5|34836.3|34772.8|11
1649295330000|2022-04-07 01:35:30|34835.2|34785.2|34836.8|34773.1|34839.6|34785.6|34833.2|34772.9|16
1649295340000|2022-04-07 01:35:40|34839.1|34773|34839.4|34772.6|34844.9|34785.6|34835.6|34768.6|25
1649295350000|2022-04-07 01:35:50|34839|34770.7|34840|34773.4|34842.4|34773.7|34838.3|34770.2|26
1649295360000|2022-04-07 01:36:00|34839.2|34773.5|34840.8|34775.9|34842.7|34778.8|34839.2|34773|19
1649295370000|2022-04-07 01:36:10|34841.7|34776.1|34841.7|34779.3|34841.7|34786.3|34833.9|34776|10
1649295380000|2022-04-07 01:36:20|34841.8|34785.4|34838|34773.1|34843.2|34792.7|34833.4|34773.1|23
1649295390000|2022-04-07 01:36:30|34840.8|34772.9|34839.4|34769|34842.5|34773.7|34835.8|34769|18
1649295400000|2022-04-07 01:36:40|34841.3|34768.7|34840.3|34775.5|34842.4|34786.8|34834.6|34768.3|15
1649295410000|2022-04-07 01:36:50|34835|34785|34839.7|34772.4|34841.1|34785|34832.8|34772.4|17
1649295420000|2022-04-07 01:37:00|34838.7|34772.5|34841|34777.8|34841|34790.1|34832.6|34772.4|19
1649295430000|2022-04-07 01:37:10|34844|34781.3|34833.7|34783.7|34844|34786.9|34832.1|34777|18
1649295440000|2022-04-07 01:37:20|34831.8|34781.8|34843.7|34765|34843.7|34783.2|34830.3|34765|14
1649295450000|2022-04-07 01:37:30|34834.4|34767.8|34840.5|34766.5|34840.7|34771.5|34834.3|34765.5|20
1649295460000|2022-04-07 01:37:40|34839.4|34766.9|34836.7|34771.2|34839.4|34772.3|34835.5|34766.9|24
1649295470000|2022-04-07 01:37:50|34837.2|34771.1|34830.3|34780.3|34839.1|34780.3|34829|34768.1|22
1649295480000|2022-04-07 01:38:00|34829.8|34779.8|34828.6|34778.6|34836.2|34779.8|34828.1|34769.6|17
1649295490000|2022-04-07 01:38:10|34829.1|34779.1|34834.7|34762.6|34840.7|34779.4|34823.7|34762.1|26
1649295500000|2022-04-07 01:38:20|34836|34762.2|34832.8|34766.9|34836|34772.2|34821.6|34761.9|23
1649295510000|2022-04-07 01:38:30|34833.2|34767.2|34838.8|34768.3|34842.2|34775.6|34824.2|34766.7|18
1649295520000|2022-04-07 01:38:40|34836.6|34768.1|34837.8|34767.1|34842|34768.7|34834.5|34766.9|11
1649295530000|2022-04-07 01:38:50|34838.5|34766.9|34835.6|34768.1|34839.1|34768.1|34833.8|34766.9|13
1649295540000|2022-04-07 01:39:00|34838.1|34777.1|34836.7|34768.7|34839|34777.4|34827|34767.1|20
1649295550000|2022-04-07 01:39:10|34836.5|34769.2|34833.8|34767.5|34838.3|34771.3|34833.8|34766.7|19
1649295560000|2022-04-07 01:39:20|34835.8|34766.9|34836.5|34766.8|34837.6|34767.7|34833|34766.2|19
1649295570000|2022-04-07 01:39:30|34825.9|34766.9|34833.5|34769.1|34836.3|34777.2|34825.9|34766.9|27
1649295580000|2022-04-07 01:39:40|34834.8|34768.9|34834.2|34769|34835.7|34776.2|34826.2|34768.3|14
1649295590000|2022-04-07 01:39:50|34835.9|34767|34835.7|34762.3|34836.5|34776.8|34825.2|34761.9|20
1649295600000|2022-04-07 01:40:00|34836.8|34762.4|34832.6|34765|34837|34773|34823|34762|37
1649295610000|2022-04-07 01:40:10|34830.8|34764.6|34828.3|34763.3|34832.6|34765.4|34828.3|34763.3|26
1649295620000|2022-04-07 01:40:20|34829.2|34763.6|34830.4|34761.6|34833.5|34763.6|34829.2|34758.3|24
1649295630000|2022-04-07 01:40:30|34831.1|34761.2|34828.5|34762.2|34832.7|34769.9|34819.6|34759.6|23
1649295640000|2022-04-07 01:40:40|34829.6|34761.8|34830|34761.8|34830.1|34763.2|34828.1|34761.1|24
1649295650000|2022-04-07 01:40:50|34832.3|34762.8|34831.5|34763.3|34832.8|34766.8|34829.3|34762.1|28
1649295660000|2022-04-07 01:41:00|34830.5|34763.2|34830.9|34764.9|34831.8|34772.1|34821.5|34762.4|23
1649295670000|2022-04-07 01:41:10|34829.6|34765.3|34831.2|34764.7|34832.9|34773.8|34823.8|34763.2|19
1649295680000|2022-04-07 01:41:20|34831.8|34764.5|34829.4|34763.1|34833.1|34765.5|34828.5|34763.1|17
1649295690000|2022-04-07 01:41:30|34832.8|34760.8|34831.5|34760.9|34833.5|34762.9|34825.7|34759.6|24
1649295700000|2022-04-07 01:41:40|34830.5|34761.3|34827.7|34762.3|34831.9|34770.3|34819.1|34759.6|26
1649295710000|2022-04-07 01:41:50|34828.4|34761.9|34832.5|34766.5|34833.4|34766.6|34827.3|34761.2|24
1649295720000|2022-04-07 01:42:00|34830.7|34766.6|34826.3|34760.6|34832.7|34766.6|34825.9|34759.4|24
1649295730000|2022-04-07 01:42:10|34825.5|34761.3|34828.4|34760.9|34828.8|34768.4|34818.4|34760.8|9
1649295740000|2022-04-07 01:42:20|34826.5|34761.5|34828.5|34758.7|34829|34762.1|34825.1|34757.6|18
1649295750000|2022-04-07 01:42:30|34829.4|34758.4|34829.7|34763.3|34836.7|34786.1|34804.8|34757.4|27
1649295760000|2022-04-07 01:42:40|34829.9|34759.3|34827.9|34760.5|34831.9|34764.6|34826.7|34759.1|21
1649295770000|2022-04-07 01:42:50|34828.7|34760|34822.8|34772.8|34829.4|34772.8|34818.4|34759.8|25
1649295780000|2022-04-07 01:43:00|34822|34772|34821.5|34771.5|34827.5|34772|34818.2|34761.6|19
1649295790000|2022-04-07 01:43:10|34819.9|34769.9|34832.9|34760.5|34832.9|34779.1|34799.1|34755.5|27
1649295800000|2022-04-07 01:43:20|34827.1|34760.2|34816.6|34766.6|34832.9|34766.7|34816.6|34758.2|26
1649295810000|2022-04-07 01:43:30|34817|34767|34819.6|34769.6|34820.2|34770.2|34816.4|34766.4|14
1649295820000|2022-04-07 01:43:40|34820.5|34770.5|34820.6|34770.6|34829.7|34770.6|34819.8|34756.9|13
1649295830000|2022-04-07 01:43:50|34821.3|34771.3|34821.1|34771.1|34824.5|34772|34820.5|34761.9|15
1649295840000|2022-04-07 01:44:00|34821.2|34771.2|34821.5|34771.5|34822.7|34772.7|34821.2|34771.2|10
1649295850000|2022-04-07 01:44:10|34820.2|34770.2|34825.9|34761.5|34827.9|34772.7|34820.2|34761.4|12
1649295860000|2022-04-07 01:44:20|34825.7|34761.2|34827.8|34752.7|34828.9|34761.4|34821.8|34752.5|17
1649295870000|2022-04-07 01:44:30|34824.4|34754.3|34824.6|34755.2|34827.5|34755.5|34822.6|34752.9|19
1649295880000|2022-04-07 01:44:40|34825.5|34754.9|34827.3|34757.1|34830|34764.9|34814.2|34754.9|19
1649295890000|2022-04-07 01:44:50|34830.3|34756.6|34827.3|34754.5|34830.9|34757.5|34824.7|34754.5|18
1649295900000|2022-04-07 01:45:00|34826.6|34754.9|34824.7|34754.3|34826.6|34766.4|34813.5|34753.3|27
1649295910000|2022-04-07 01:45:10|34824.5|34753.7|34825.6|34755.3|34825.7|34756.1|34820.7|34753.3|15
1649295920000|2022-04-07 01:45:20|34826|34755|34823.3|34756.5|34826.9|34765.5|34814.2|34754.8|19
1649295930000|2022-04-07 01:45:30|34823|34756.2|34826.3|34759.7|34827.5|34759.9|34822.9|34756.2|17
1649295940000|2022-04-07 01:45:40|34826.4|34759.6|34826.6|34756.9|34827.5|34761.4|34823.8|34756.7|15
1649295950000|2022-04-07 01:45:50|34827.7|34756.5|34827.2|34760.8|34831.1|34766.9|34816|34756.5|19
1649295960000|2022-04-07 01:46:00|34826|34760.7|34826.8|34760.5|34828.2|34760.7|34823.1|34760.5|8
1649295970000|2022-04-07 01:46:10|34828.2|34760.6|34824.1|34757.9|34828.2|34785.9|34801.2|34757.9|16
1649295980000|2022-04-07 01:46:20|34825|34757.6|34828.3|34755.9|34829.8|34761.6|34824.4|34755.5|11
1649295990000|2022-04-07 01:46:30|34829.8|34755.4|34825.9|34758.8|34829.8|34766.8|34816.5|34755.4|10
1649296000000|2022-04-07 01:46:40|34823.6|34759.8|34827.1|34756.7|34828.6|34768.2|34817.2|34756.3|14
1649296010000|2022-04-07 01:46:50|34828|34755.6|34822.7|34754.5|34836|34778.1|34797.2|34751|23
1649296020000|2022-04-07 01:47:00|34824.4|34754.1|34823|34753.7|34826.5|34755.3|34822.1|34753.7|22
1649296030000|2022-04-07 01:47:10|34822.1|34753.5|34822|34754.1|34824.4|34754.6|34821.6|34753.5|17
1649296040000|2022-04-07 01:47:20|34822.2|34753.4|34823.4|34755.1|34825.9|34768.7|34813.3|34753.4|17
1649296050000|2022-04-07 01:47:30|34821|34756.2|34823.6|34755.3|34830.8|34762.7|34812.7|34753.6|19
1649296060000|2022-04-07 01:47:40|34821.9|34756.1|34823.9|34753.4|34835|34764.4|34814.4|34750|18
1649296070000|2022-04-07 01:47:50|34829|34751.9|34814.9|34764.9|34829|34764.9|34814.9|34751.9|15
1649296080000|2022-04-07 01:48:00|34814.1|34764.1|34821|34757|34824.5|34765.1|34811.5|34756.1|18
1649296090000|2022-04-07 01:48:10|34813.7|34763.7|34820.6|34756|34824.5|34765|34812.7|34756|21
1649296100000|2022-04-07 01:48:20|34821.3|34755.9|34823.5|34754.2|34824.5|34756.2|34819.9|34753.8|8
1649296110000|2022-04-07 01:48:30|34823|34754.3|34813.6|34763.6|34830.4|34774.7|34794.7|34753.8|25
1649296120000|2022-04-07 01:48:40|34813.5|34763.5|34827.3|34756|34827.8|34776.4|34796.4|34754.9|23
1649296130000|2022-04-07 01:48:50|34826.7|34755.1|34822.7|34759.2|34827.3|34765.5|34813.5|34754.9|17
1649296140000|2022-04-07 01:49:00|34822.5|34764.8|34825|34755.8|34826.9|34765.5|34814.8|34755.8|20
1649296150000|2022-04-07 01:49:10|34825.2|34756.4|34822.6|34759.5|34826.5|34766.1|34814.9|34755.4|20
1649296160000|2022-04-07 01:49:20|34822.7|34755.9|34824.9|34757.2|34826.7|34759.3|34822.7|34755.5|17
1649296170000|2022-04-07 01:49:30|34823.2|34757|34833.8|34760|34835.9|34765.4|34815.1|34757|18
1649296180000|2022-04-07 01:49:40|34838.2|34758|34827.3|34762.5|34842|34770.7|34819.4|34757|20
1649296190000|2022-04-07 01:49:50|34826|34762.7|34832.4|34760.8|34834|34762.7|34825.5|34760.1|13
1649296200000|2022-04-07 01:50:00|34831.5|34760.4|34833.2|34761|34833.3|34761.8|34831.3|34760.4|20
1649296210000|2022-04-07 01:50:10|34832.8|34760.6|34830.5|34764.6|34833.9|34784.9|34804.8|34760.6|26
1649296220000|2022-04-07 01:50:20|34830.2|34763.7|34834.8|34763.8|34837.9|34771.7|34821.4|34763.1|21
1649296230000|2022-04-07 01:50:30|34833.3|34764.1|34833.7|34762.4|34836.8|34764.1|34830.9|34761.5|17
1649296240000|2022-04-07 01:50:40|34832.8|34762.8|34829.5|34760.7|34833|34774.1|34820.2|34760.7|25
1649296250000|2022-04-07 01:50:50|34829.2|34760.3|34827.9|34763.6|34831.9|34774.6|34821|34760.3|18
1649296260000|2022-04-07 01:51:00|34828.1|34763.7|34826.4|34760.4|34829.3|34770.9|34817.4|34759|31
1649296270000|2022-04-07 01:51:10|34829.1|34760.3|34828.9|34760|34831.3|34761.5|34825.9|34759.3|24
1649296280000|2022-04-07 01:51:20|34828.6|34759.7|34830.9|34761.8|34830.9|34764|34825.9|34759.7|21
1649296290000|2022-04-07 01:51:30|34830|34760.9|34830.9|34762.3|34832.6|34762.3|34829.6|34760.7|21
1649296300000|2022-04-07 01:51:40|34827.4|34764.3|34829.7|34765.7|34832|34772.5|34820.8|34764.3|14
1649296310000|2022-04-07 01:51:50|34833.9|34765.2|34832|34766.2|34833.9|34775.2|34823.9|34764.8|14
1649296320000|2022-04-07 01:52:00|34828.8|34766.5|34831.6|34764.6|34837.7|34773.6|34822.6|34763.5|20
1649296330000|2022-04-07 01:52:10|34832.3|34767.9|34836.7|34764|34837.5|34768.1|34832.3|34763.8|15
1649296340000|2022-04-07 01:52:20|34837.5|34763.8|34833.2|34764.3|34837.5|34766|34832.2|34763.8|14
1649296350000|2022-04-07 01:52:30|34833.5|34764.2|34829.5|34766.7|34834.8|34775|34822.9|34764.2|18
1649296360000|2022-04-07 01:52:40|34822.7|34772.7|34830.7|34766.6|34832.3|34772.7|34822.3|34765.7|12
1649296370000|2022-04-07 01:52:50|34830.6|34764.7|34822.2|34772.2|34833.3|34772.9|34821.8|34762.6|17
1649296380000|2022-04-07 01:53:00|34821.4|34771.4|34830.4|34765.4|34831.9|34771.9|34821.4|34763.6|16
1649296390000|2022-04-07 01:53:10|34830.5|34765.5|34834.8|34762.4|34834.8|34765.6|34828.4|34762.4|17
1649296400000|2022-04-07 01:53:20|34835|34763.9|34832.7|34766.4|34835.3|34774|34822.2|34763.8|16
1649296410000|2022-04-07 01:53:30|34823.5|34773.5|34825.5|34775.5|34830.4|34777.4|34823.5|34767.5|12
1649296420000|2022-04-07 01:53:40|34824.8|34774.8|34835.8|34762.7|34835.8|34792.1|34808.1|34762.7|16
1649296430000|2022-04-07 01:53:50|34832.7|34767.9|34828.4|34764.6|34839.2|34771|34820.7|34761.7|26
1649296440000|2022-04-07 01:54:00|34821.4|34771.4|34830|34766.2|34831.7|34774.2|34821|34763.9|22
1649296450000|2022-04-07 01:54:10|34829.7|34765.8|34830.6|34765.6|34831.9|34772.9|34822.7|34764.7|21
1649296460000|2022-04-07 01:54:20|34830.3|34765.2|34825.6|34775.6|34830.3|34777.7|34822.5|34765.2|15
1649296470000|2022-04-07 01:54:30|34825.5|34775.5|34827.7|34762.2|34827.7|34775.6|34822.1|34761.8|17
1649296480000|2022-04-07 01:54:40|34825.9|34762.8|34830.4|34761.4|34836.3|34762.8|34825.9|34759.7|11
1649296490000|2022-04-07 01:54:50|34830.9|34761.9|34832.2|34761.6|34835.2|34761.9|34830.1|34760.7|11
1649296500000|2022-04-07 01:55:00|34829.4|34762.2|34830.1|34764.5|34835.6|34785.2|34801.6|34761.4|25
1649296510000|2022-04-07 01:55:10|34828.8|34761.9|34833.9|34762.1|34834.5|34762.5|34827|34760.8|15
1649296520000|2022-04-07 01:55:20|34829.8|34761.1|34832.7|34760.4|34832.7|34761.7|34828.8|34760.4|8
1649296530000|2022-04-07 01:55:30|34830.6|34761.1|34832.7|34761.2|34832.7|34772.4|34822|34761|19
1649296540000|2022-04-07 01:55:40|34835.6|34760.4|34832.5|34761.2|34835.6|34764.9|34829.7|34760.4|15
1649296550000|2022-04-07 01:55:50|34829.6|34762.1|34831.3|34765.3|34832.5|34773.7|34823.1|34761.6|13
1649296560000|2022-04-07 01:56:00|34829.5|34765.2|34828.5|34778.5|34833|34778.5|34822.3|34763.7|14
1649296570000|2022-04-07 01:56:10|34825.7|34775.7|34831|34766.4|34836.3|34776.7|34825.7|34762.1|17
1649296580000|2022-04-07 01:56:20|34832.1|34766.7|34826.8|34776.8|34834.1|34777.4|34826.7|34763.2|16
1649296590000|2022-04-07 01:56:30|34825.8|34775.8|34831.2|34768.1|34831.6|34777.1|34823.8|34765.8|13
1649296600000|2022-04-07 01:56:40|34832.3|34767.1|34833.7|34766.5|34834.1|34777.9|34826|34765.9|15
1649296610000|2022-04-07 01:56:50|34831.1|34766.7|34833.1|34766.5|34835.3|34766.7|34830.7|34763.2|12
1649296620000|2022-04-07 01:57:00|34833|34767.3|34831.5|34768.5|34834.7|34770.8|34831.5|34763|19
1649296630000|2022-04-07 01:57:10|34833.3|34767.3|34831.9|34765.9|34835.5|34768.3|34831.6|34764.3|13
1649296640000|2022-04-07 01:57:20|34831.7|34765.5|34830.2|34766.1|34833.3|34774.6|34824.5|34765.2|18
1649296650000|2022-04-07 01:57:30|34830.1|34766.2|34831.2|34764.9|34832.1|34766.2|34830|34764.4|23
1649296660000|2022-04-07 01:57:40|34830.3|34765.9|34826.5|34776.5|34832.6|34776.5|34826.5|34762.4|18
1649296670000|2022-04-07 01:57:50|34822.4|34772.4|34831.4|34761.5|34835.1|34787.2|34807.2|34760.5|22
1649296680000|2022-04-07 01:58:00|34831.8|34761.6|34831.5|34763.3|34832.9|34766.7|34830.5|34761.6|20
1649296690000|2022-04-07 01:58:10|34822|34772|34829.2|34764|34829.5|34773.5|34821.3|34763.8|13
1649296700000|2022-04-07 01:58:20|34828.8|34764.2|34830.2|34763.5|34832.4|34773.7|34823.7|34761.7|16
1649296710000|2022-04-07 01:58:30|34820|34770|34830.6|34764.2|34834.7|34772|34820|34762.5|22
1649296720000|2022-04-07 01:58:40|34832.5|34763.6|34833.4|34762.5|34834.6|34765.5|34830.7|34762.1|13
1649296730000|2022-04-07 01:58:50|34833|34765.5|34830.3|34761.9|34833.2|34765.5|34828.5|34761.4|16
1649296740000|2022-04-07 01:59:00|34821|34771|34829.9|34762|34832.9|34771|34820.2|34761|20
1649296750000|2022-04-07 01:59:10|34833.8|34761|34831|34763.2|34833.8|34763.2|34829.4|34760.8|17
1649296760000|2022-04-07 01:59:20|34832|34762.9|34829.8|34762.3|34832|34763.8|34829|34761.8|17
1649296770000|2022-04-07 01:59:30|34830.1|34765.1|34831.9|34762.8|34835.5|34765.1|34825.7|34760.4|21
1649296780000|2022-04-07 01:59:40|34832.9|34762.5|34830.5|34763|34832.9|34763.3|34828.4|34761.8|25
1649296790000|2022-04-07 01:59:50|34820.5|34770.5|34828.8|34761.2|34832.6|34772.2|34820.1|34760.6|25
1649296800000|2022-04-07 02:00:00|34829.7|34760.9|34832.3|34762.6|34832.3|34763.4|34828|34760.9|26
1649296810000|2022-04-07 02:00:10|34831.6|34762.9|34822.5|34772.5|34832.4|34773|34822.1|34762.6|21
1649296820000|2022-04-07 02:00:20|34822.7|34772.7|34828.9|34764.6|34829.4|34772.7|34822|34764.6|16
1649296830000|2022-04-07 02:00:30|34829.4|34762.8|34821.6|34771.6|34831.3|34772.5|34821.6|34762.1|14
1649296840000|2022-04-07 02:00:40|34831.5|34764|34830.5|34761.9|34832.5|34764.7|34825.6|34760.7|17
1649296850000|2022-04-07 02:00:50|34832.6|34761.4|34830.4|34762.7|34832.6|34762.7|34828.2|34761.3|19
1649296860000|2022-04-07 02:01:00|34829.7|34763.2|34823.2|34773.2|34832.4|34774.5|34822.6|34762.5|14
1649296870000|2022-04-07 02:01:10|34821.9|34771.9|34824.7|34774.7|34829.7|34776.2|34821.9|34764.5|21
1649296880000|2022-04-07 02:01:20|34824.8|34774.8|34829.1|34760.9|34831|34774.8|34824.4|34757.1|23
1649296890000|2022-04-07 02:01:30|34827.3|34761.5|34826.3|34761.9|34829.2|34768.8|34818.7|34760.8|18
1649296900000|2022-04-07 02:01:40|34825.7|34762.3|34818.8|34768.8|34825.7|34769.7|34818.3|34762.3|17
1649296910000|2022-04-07 02:01:50|34819.2|34769.2|34819.3|34769.3|34827.5|34769.6|34818.7|34761.7|19
1649296920000|2022-04-07 02:02:00|34818.9|34768.9|34825.7|34761.3|34825.7|34771.8|34818.4|34761.3|19
1649296930000|2022-04-07 02:02:10|34818.1|34768.1|34829.5|34758.5|34829.5|34769|34817.8|34756|18
1649296940000|2022-04-07 02:02:20|34830.5|34758.2|34826.8|34758.7|34832.6|34771.4|34815.6|34756.8|24
1649296950000|2022-04-07 02:02:30|34827.9|34760.2|34821.5|34771.5|34831.2|34771.5|34816.5|34757.7|24
1649296960000|2022-04-07 02:02:40|34820.7|34770.7|34826.6|34762.8|34829.5|34771.2|34820.1|34762.8|20
1649296970000|2022-04-07 02:02:50|34826.7|34762.3|34828.3|34763.3|34829.8|34763.3|34826.7|34759.5|19
1649296980000|2022-04-07 02:03:00|34826.6|34763.4|34829.3|34764.5|34830|34790.6|34807.5|34759.6|24
1649296990000|2022-04-07 02:03:10|34835.8|34764.6|34832.1|34765.2|34835.8|34777.2|34820.9|34761|26
1649297000000|2022-04-07 02:03:20|34830.3|34764.7|34828.9|34758.1|34831.8|34764.9|34828.7|34757.5|27
1649297010000|2022-04-07 02:03:30|34829|34758.2|34827.8|34757.9|34830.1|34758.5|34827.6|34756.8|18
1649297020000|2022-04-07 02:03:40|34827.2|34758.3|34828.2|34759.5|34829|34771.5|34821.5|34757.8|25
1649297030000|2022-04-07 02:03:50|34827.9|34759.3|34829.6|34759.6|34831.8|34760.3|34826.9|34757.3|27
1649297040000|2022-04-07 02:04:00|34827.7|34760.2|34829.1|34763.2|34829.4|34773.3|34823.2|34760|18
1649297050000|2022-04-07 02:04:10|34828.6|34760|34821.1|34771.1|34828.6|34771.7|34820.9|34760|16
1649297060000|2022-04-07 02:04:20|34827.4|34764|34825.2|34761.3|34832.8|34770.6|34818.9|34758.9|22
1649297070000|2022-04-07 02:04:30|34819.3|34769.3|34819|34769|34831.4|34785|34804.4|34756.5|22
1649297080000|2022-04-07 02:04:40|34818|34768|34817.4|34767.4|34829.3|34768.4|34817.4|34759.1|20
1649297090000|2022-04-07 02:04:50|34820|34770|34828.5|34763|34828.5|34770|34818.6|34760.2|23
1649297100000|2022-04-07 02:05:00|34828.1|34762.1|34821.4|34771.4|34829.6|34773.7|34821.4|34762.1|24
1649297110000|2022-04-07 02:05:10|34830.5|34763.3|34820.9|34770.9|34830.6|34770.9|34820|34760.2|29
1649297120000|2022-04-07 02:05:20|34820.8|34770.8|34819.4|34769.4|34826.7|34771|34819.4|34763.5|13
1649297130000|2022-04-07 02:05:30|34825.9|34763.4|34826.6|34760.2|34829.4|34786.7|34806.1|34758.5|23
1649297140000|2022-04-07 02:05:40|34825.4|34761.3|34828|34759.8|34829.3|34761.3|34824.7|34758.4|25
1649297150000|2022-04-07 02:05:50|34827.8|34759.3|34820.1|34770.1|34830.3|34770.1|34820.1|34759|16
1649297160000|2022-04-07 02:06:00|34826.8|34763.3|34828|34760.5|34828|34763.4|34825.1|34759.7|21
1649297170000|2022-04-07 02:06:10|34827.9|34760.9|34839.2|34759|34839.2|34771.6|34821.5|34759|19
1649297180000|2022-04-07 02:06:20|34825.9|34762.5|34832.9|34762.5|34833.8|34772.1|34818.3|34762.3|25
1649297190000|2022-04-07 02:06:30|34830|34761.4|34827.8|34761.4|34831|34761.4|34827.3|34760|22
1649297200000|2022-04-07 02:06:40|34828.5|34761.2|34828.6|34761.9|34829|34771.7|34820.9|34761.2|16
1649297210000|2022-04-07 02:06:50|34828.5|34762.3|34828.7|34760.8|34831|34764.8|34826.2|34760.1|27
1649297220000|2022-04-07 02:07:00|34828.6|34760.9|34826.6|34762.6|34834.8|34769.2|34819.2|34758.2|26
1649297230000|2022-04-07 02:07:10|34828.5|34761.8|34820.6|34770.6|34833.8|34770.6|34820.6|34760.3|15
1649297240000|2022-04-07 02:07:20|34820.4|34770.4|34828.5|34761.9|34830.3|34770.4|34820.4|34761.7|21
1649297250000|2022-04-07 02:07:30|34829.2|34761.8|34824.6|34761.4|34829.2|34768.6|34817.9|34761|13
1649297260000|2022-04-07 02:07:40|34817.7|34767.7|34825.2|34760|34826.8|34767.7|34817.7|34759.7|17
1649297270000|2022-04-07 02:07:50|34824.6|34760.1|34822.8|34759.4|34827.5|34767.7|34816.9|34757.7|14
1649297280000|2022-04-07 02:08:00|34815.7|34765.7|34826.7|34758.9|34829.9|34765.7|34815.7|34757.2|17
1649297290000|2022-04-07 02:08:10|34828.8|34758.3|34825.3|34762.2|34828.8|34768.6|34816.1|34758.1|25
1649297300000|2022-04-07 02:08:20|34824.8|34762|34827.4|34759.5|34827.9|34767.8|34817.8|34758.3|30
1649297310000|2022-04-07 02:08:30|34827.1|34759.2|34827.8|34761.6|34828.7|34762.3|34826|34759.2|21
1649297320000|2022-04-07 02:08:40|34827.3|34761.7|34825.7|34763.3|34829.3|34768.9|34818|34759.9|17
1649297330000|2022-04-07 02:08:50|34819.1|34769.1|34826.9|34761.6|34827.3|34769.3|34818.8|34761.3|21
1649297340000|2022-04-07 02:09:00|34826.4|34761.7|34827|34762.3|34830.3|34769.1|34818.7|34759.3|15
1649297350000|2022-04-07 02:09:10|34829|34761.3|34826|34763|34829|34769.3|34818.7|34761.3|28
1649297360000|2022-04-07 02:09:20|34828.2|34761.6|34824.9|34774.9|34830.4|34774.9|34820.3|34759.7|27
1649297370000|2022-04-07 02:09:30|34828.9|34766.5|34833.4|34760.2|34834.4|34774.4|34822.2|34760.1|23
1649297380000|2022-04-07 02:09:40|34832.9|34760.1|34822.8|34772.8|34835.6|34772.8|34822.8|34759.7|25
1649297390000|2022-04-07 02:09:50|34821|34771|34834.2|34767.1|34839.7|34775.3|34821|34764.7|29
1649297400000|2022-04-07 02:10:00|34831.4|34767.9|34832.5|34766.5|34833.8|34768.3|34830.9|34766|18
1649297410000|2022-04-07 02:10:10|34831.5|34766|34832.9|34768|34832.9|34775|34824.5|34766|16
1649297420000|2022-04-07 02:10:20|34832.7|34767.3|34832.6|34766.8|34834.7|34767.4|34832|34766.5|15
1649297430000|2022-04-07 02:10:30|34832.1|34766.9|34836|34769.8|34836.4|34769.8|34831.7|34766.9|16
1649297440000|2022-04-07 02:10:40|34836.1|34769.7|34828.6|34778.6|34836.1|34778.6|34825.9|34769.7|12
1649297450000|2022-04-07 02:10:50|34828.9|34778.9|34834.4|34771.1|34837.6|34778.9|34828.3|34769.9|19
1649297460000|2022-04-07 02:11:00|34834.9|34779|34828.5|34778.5|34836.9|34779|34825.1|34769|16
1649297470000|2022-04-07 02:11:10|34837|34772.1|34843.3|34769.7|34844|34772.2|34836|34769.3|28
1649297480000|2022-04-07 02:11:20|34839.6|34770.8|34839.1|34769.8|34840.9|34771.1|34836.5|34769.1|18
1649297490000|2022-04-07 02:11:30|34841|34769.5|34829.2|34779.2|34841.1|34779.2|34829.2|34769.5|13
1649297500000|2022-04-07 02:11:40|34829.6|34779.6|34844.6|34772.4|34848.1|34779.8|34829.6|34770.4|23
1649297510000|2022-04-07 02:11:50|34846.5|34771.9|34841.6|34771.1|34847.2|34774.1|34836.9|34769.7|18
1649297520000|2022-04-07 02:12:00|34842.1|34771.6|34842.5|34772|34843.9|34772.2|34839.1|34770.3|16
1649297530000|2022-04-07 02:12:10|34842.2|34771.6|34842|34775.6|34843.7|34777.3|34839.8|34771.3|21
1649297540000|2022-04-07 02:12:20|34843.1|34774.9|34842.1|34775.5|34843.6|34775.8|34840.5|34774.2|18
1649297550000|2022-04-07 02:12:30|34841.5|34774.8|34840.3|34772.4|34844.7|34775.1|34840|34771.4|15
1649297560000|2022-04-07 02:12:40|34840.9|34772.2|34841.5|34772.7|34844.5|34785|34829|34770.5|18
1649297570000|2022-04-07 02:12:50|34838.3|34774.3|34844|34774.5|34844|34782.7|34832.7|34769|12
1649297580000|2022-04-07 02:13:00|34842.6|34777.4|34839.9|34772.1|34842.6|34777.4|34837.2|34772.1|20
1649297590000|2022-04-07 02:13:10|34840.2|34772|34838.1|34773.6|34842|34773.7|34838.1|34772|10
1649297600000|2022-04-07 02:13:20|34836.4|34785.7|34829.5|34779.5|34836.5|34786.5|34829.5|34779.5|12
1649297610000|2022-04-07 02:13:30|34828.8|34778.8|34840.8|34774.6|34844.3|34790.1|34810.1|34773.7|17
1649297620000|2022-04-07 02:13:40|34838.2|34774.7|34841.2|34775.1|34847.1|34792.6|34812.6|34774.6|20
1649297630000|2022-04-07 02:13:50|34839.9|34774.6|34841.8|34775.6|34844.4|34776.1|34839|34774.6|21
1649297640000|2022-04-07 02:14:00|34839.5|34775.8|34819.5|34799.5|34839.5|34799.8|34816.1|34775.8|13
1649297650000|2022-04-07 02:14:10|34818.5|34798.5|34818.3|34798.3|34819.9|34799.9|34817.4|34797.4|16
1649297660000|2022-04-07 02:14:20|34819.4|34799.4|34839.8|34774.3|34847.1|34799.4|34816.9|34774|19
1649297670000|2022-04-07 02:14:30|34839.2|34774.6|34839.6|34770.7|34843.4|34774.7|34837.9|34769.8|18
1649297680000|2022-04-07 02:14:40|34838|34770.8|34839.8|34773.5|34839.8|34780.5|34828.8|34770.8|13
1649297690000|2022-04-07 02:14:50|34841.8|34772.8|34835.9|34771.8|34841.8|34773|34835|34770.2|13
1649297700000|2022-04-07 02:15:00|34841.5|34769|34832.3|34782.3|34841.5|34782.3|34830|34769|20
1649297710000|2022-04-07 02:15:10|34832.8|34782.8|34832|34782|34833.6|34783.6|34832|34782|12
1649297720000|2022-04-07 02:15:20|34838.7|34774.4|34816.7|34796.7|34838.7|34796.7|34816.7|34774.3|10
1649297730000|2022-04-07 02:15:30|34816|34796|34837.9|34771.4|34845.9|34802|34815.5|34771.4|17
1649297740000|2022-04-07 02:15:40|34840.8|34769.3|34831.1|34781.1|34842.1|34785.9|34828.9|34768.6|11
1649297750000|2022-04-07 02:15:50|34829.7|34779.7|34832|34782|34844.7|34782|34829.4|34769.6|13
1649297760000|2022-04-07 02:16:00|34838.8|34776.4|34842.2|34774.4|34843.4|34777.6|34838.8|34774.2|12
1649297770000|2022-04-07 02:16:10|34840.5|34774.3|34841.5|34774.6|34841.8|34785.1|34834.4|34772.8|24
1649297780000|2022-04-07 02:16:20|34839.1|34774.5|34841|34776.1|34842.2|34776.1|34839.1|34774.5|19
1649297790000|2022-04-07 02:16:30|34839.2|34789.2|34843.2|34773.7|34848.3|34798|34818|34773.7|21
1649297800000|2022-04-07 02:16:40|34842.1|34774.1|34836.5|34774|34848|34774.2|34836.5|34773.9|18
1649297810000|2022-04-07 02:16:50|34840.5|34773.8|34836.9|34786.9|34843.5|34786.9|34836.5|34773.6|12
1649297820000|2022-04-07 02:17:00|34840.4|34775|34840.4|34772.7|34842.2|34775|34839.6|34772.6|8
1649297830000|2022-04-07 02:17:10|34840.3|34774.8|34840|34777.2|34843.6|34777.2|34836.5|34769.5|12
1649297840000|2022-04-07 02:17:20|34840.5|34775.6|34843.2|34774|34843.9|34775.6|34838.4|34773.1|11
1649297850000|2022-04-07 02:17:30|34841.7|34775|34841.9|34775|34842.9|34784|34832.8|34768.8|19
1649297860000|2022-04-07 02:17:40|34840.8|34774|34841.2|34772.9|34842.4|34774.1|34837.8|34772.8|12
1649297870000|2022-04-07 02:17:50|34842.3|34772.8|34835.1|34785.1|34843.1|34786.1|34835.1|34772.8|11
1649297880000|2022-04-07 02:18:00|34837.1|34787.1|34843.7|34768.7|34843.7|34787.1|34835|34768.7|12
1649297890000|2022-04-07 02:18:10|34842.5|34769.1|34840.8|34776.1|34843.5|34785.1|34833.7|34768.6|9
1649297900000|2022-04-07 02:18:20|34840.4|34775.9|34843.9|34771.2|34844.2|34776.3|34839.3|34769.8|15
1649297910000|2022-04-07 02:18:30|34844.4|34771.1|34841.6|34776.1|34845.8|34784.5|34834.3|34770.7|16
1649297920000|2022-04-07 02:18:40|34842.5|34776.2|34840.6|34773|34842.5|34776.2|34838.7|34772.3|14
1649297930000|2022-04-07 02:18:50|34841.9|34773.2|34835.9|34785.9|34841.9|34787.7|34835|34773.2|14
1649297940000|2022-04-07 02:19:00|34836.5|34786.5|34841|34777.2|34846.5|34786.6|34832.3|34773.2|17
1649297950000|2022-04-07 02:19:10|34833.7|34783.7|34836.2|34786.2|34850.1|34810.1|34818.1|34774.1|20
1649297960000|2022-04-07 02:19:20|34837.4|34787.4|34837.8|34787.8|34844.2|34789.4|34834.8|34779.5|15
1649297970000|2022-04-07 02:19:30|34837.6|34787.6|34837.3|34787.3|34838.1|34788.1|34836.6|34786.6|11
1649297980000|2022-04-07 02:19:40|34838.4|34788.4|34840.6|34775.9|34846.8|34788.4|34838.4|34775.8|14
1649297990000|2022-04-07 02:19:50|34840.2|34775.8|34835.8|34785.8|34843.6|34786.1|34835.8|34775.8|13
1649298000000|2022-04-07 02:20:00|34834.9|34784.9|34833.4|34783.4|34837.1|34787.1|34833.4|34783.4|13
1649298010000|2022-04-07 02:20:10|34835.1|34785.1|34839.9|34774.1|34839.9|34785.7|34833|34774.1|13
1649298020000|2022-04-07 02:20:20|34839.5|34773.9|34835.5|34785.5|34842.7|34787.6|34835.3|34773.7|16
1649298030000|2022-04-07 02:20:30|34837.1|34787.1|34835.5|34785.5|34838.8|34788.8|34834.6|34784.6|13
1649298040000|2022-04-07 02:20:40|34834.4|34784.4|34837|34787|34837|34787|34834|34784|14
1649298050000|2022-04-07 02:20:50|34837.1|34787.1|34843.3|34776.1|34845.6|34787.1|34835.8|34776|21
1649298060000|2022-04-07 02:21:00|34843.7|34776.3|34838.2|34788.2|34843.7|34788.3|34838.2|34775.7|20
1649298070000|2022-04-07 02:21:10|34836.9|34786.9|34842.3|34779.2|34843.8|34787.2|34835.1|34779.2|18
1649298080000|2022-04-07 02:21:20|34835|34785|34836.5|34786.5|34843.7|34788|34835|34780.9|11
1649298090000|2022-04-07 02:21:30|34835.9|34785.9|34836.8|34786.8|34838.6|34788.6|34835.8|34785.8|15
1649298100000|2022-04-07 02:21:40|34836.7|34786.7|34843.5|34776.5|34855|34788.5|34834.9|34776.5|13
1649298110000|2022-04-07 02:21:50|34843.1|34775.6|34841.6|34775.7|34846|34781.7|34831.7|34775.6|21
1649298120000|2022-04-07 02:22:00|34841.3|34784.4|34841.6|34776.2|34841.7|34786.8|34833.4|34776.2|12
1649298130000|2022-04-07 02:22:10|34839.2|34776.5|34835.6|34785.6|34844.9|34788.6|34835.4|34775.8|26
1649298140000|2022-04-07 02:22:20|34836.5|34786.5|34834.4|34784.4|34837.3|34787.3|34834.4|34784.4|11
1649298150000|2022-04-07 02:22:30|34832.9|34782.9|34850.7|34780.5|34850.7|34790.6|34832.9|34780.5|22
1649298160000|2022-04-07 02:22:40|34848.2|34780.4|34845.4|34780.3|34850.2|34780.4|34845.4|34775.9|18
1649298170000|2022-04-07 02:22:50|34848.1|34780.4|34842|34792|34849.9|34793.5|34840.7|34780.2|11
1649298180000|2022-04-07 02:23:00|34841.5|34791.5|34846.9|34780.1|34848.5|34791.5|34839.3|34776.9|15
1649298190000|2022-04-07 02:23:10|34848.5|34780.3|34838|34788|34848.5|34792.5|34838|34780.2|15
1649298200000|2022-04-07 02:23:20|34838.8|34788.8|34838.8|34788.8|34841.1|34791.1|34837.4|34787.4|15
1649298210000|2022-04-07 02:23:30|34840.1|34790.1|34841.2|34791.2|34848.4|34808.3|34823.6|34779.1|21
1649298220000|2022-04-07 02:23:40|34840.4|34790.4|34845.8|34780.6|34848.5|34793.3|34840.4|34780.3|16
1649298230000|2022-04-07 02:23:50|34845.5|34780.7|34840.4|34790.4|34846.8|34792.2|34840.4|34780.5|16
1649298240000|2022-04-07 02:24:00|34840.5|34790.5|34840.4|34790.4|34841.4|34791.4|34839.7|34789.7|10
1649298250000|2022-04-07 02:24:10|34841.1|34791.1|34853.3|34779.6|34853.3|34791.6|34838.7|34779.6|13
1649298260000|2022-04-07 02:24:20|34855|34779|34847|34779.2|34855|34779.2|34842|34778.9|7
1649298270000|2022-04-07 02:24:30|34852|34779.6|34843.9|34780.1|34852|34780.2|34843.9|34779.6|7
1649298280000|2022-04-07 02:24:40|34842.5|34791.7|34842.3|34792.3|34843.6|34793.6|34841.7|34791.7|4
1649298290000|2022-04-07 02:24:50|34840.6|34790.6|34845.3|34781|34849.3|34791.2|34839.2|34781|9
1649298300000|2022-04-07 02:25:00|34847|34781.1|34847.2|34780.8|34851.7|34794.9|34840|34780.8|22
1649298310000|2022-04-07 02:25:10|34847|34780.7|34845.9|34777.8|34849.8|34780.7|34844.6|34777.8|13
1649298320000|2022-04-07 02:25:20|34845.6|34780.6|34847.6|34780.5|34849|34780.6|34845.6|34780.4|14
1649298330000|2022-04-07 02:25:30|34846.7|34780.6|34841.4|34791.4|34848|34793.8|34840.9|34780.6|20
1649298340000|2022-04-07 02:25:40|34848.3|34786|34840|34790|34848.3|34792.7|34838.8|34781.5|15
1649298350000|2022-04-07 02:25:50|34839.5|34789.5|34846.8|34779.1|34848.8|34789.6|34839.5|34779.1|14
1649298360000|2022-04-07 02:26:00|34845.4|34792|34841.3|34791.3|34849.6|34793|34841.3|34791.3|11
1649298370000|2022-04-07 02:26:10|34839.5|34789.5|34848.8|34778.9|34848.8|34790.8|34839.1|34778.8|12
1649298380000|2022-04-07 02:26:20|34847.8|34779|34843.4|34793.4|34849.7|34793.7|34839.6|34779|11
1649298390000|2022-04-07 02:26:30|34839.4|34789.4|34841.4|34791.4|34842|34792|34839.1|34789.1|12
1649298400000|2022-04-07 02:26:40|34839.5|34789.5|34848.2|34779.1|34848.2|34794|34839.5|34779.1|8
1649298410000|2022-04-07 02:26:50|34844.1|34779|34845.3|34777.7|34848.1|34779|34842.2|34777.6|14
1649298420000|2022-04-07 02:27:00|34841.7|34777.8|34845.5|34779.2|34846.8|34779.2|34840.7|34777.8|10
1649298430000|2022-04-07 02:27:10|34846.7|34778.6|34837.5|34787.5|34846.7|34791.6|34837.5|34778.6|6
1649298440000|2022-04-07 02:27:20|34847.3|34783.9|34844.2|34779.5|34847.3|34793.2|34838.6|34779.4|12
1649298450000|2022-04-07 02:27:30|34843.7|34779.3|34839.6|34789.6|34846.9|34791.2|34839.6|34779.2|19
1649298460000|2022-04-07 02:27:40|34840|34790|34836|34786|34847.7|34790|34835.8|34780.1|7
1649298470000|2022-04-07 02:27:50|34835.3|34785.3|34846.4|34780.7|34850.9|34793.5|34835.3|34780.2|18
1649298480000|2022-04-07 02:28:00|34848.1|34780.8|34848.1|34780.5|34849.8|34780.8|34843.1|34780.5|12
1649298490000|2022-04-07 02:28:10|34846.4|34780.7|34840.2|34790.2|34849.7|34793|34840.2|34780.6|11
1649298500000|2022-04-07 02:28:20|34841.2|34791.2|34839.7|34789.7|34850.2|34792.4|34839.5|34784.4|13
1649298510000|2022-04-07 02:28:30|34839.5|34789.5|34850.3|34787.6|34850.8|34792.8|34838.9|34786.9|15
1649298520000|2022-04-07 02:28:40|34850.8|34788.4|34846|34781.6|34851.2|34792.4|34840.7|34780.9|16
1649298530000|2022-04-07 02:28:50|34850.4|34780.8|34846.9|34776.7|34850.4|34794.4|34835|34775.8|17
1649298540000|2022-04-07 02:29:00|34844.3|34778|34846.6|34776.9|34850.2|34780.5|34844.3|34776|22
1649298550000|2022-04-07 02:29:10|34846.8|34777|34839.3|34789.3|34846.8|34791|34839.1|34777|16
1649298560000|2022-04-07 02:29:20|34840.4|34790.4|34840|34790|34844.3|34790.4|34838.2|34779.6|12
1649298570000|2022-04-07 02:29:30|34841.3|34791.3|34838.6|34788.6|34849.8|34794.7|34838.4|34780.4|18
1649298580000|2022-04-07 02:29:40|34837.9|34787.9|34839.9|34789.9|34841.3|34791.3|34837.9|34787.9|8
1649298590000|2022-04-07 02:29:50|34838.7|34788.7|34841.2|34791.2|34842.6|34792.6|34838.7|34788.7|8
1649298600000|2022-04-07 02:30:00|34841.3|34791.3|34844.6|34780.8|34850.6|34791.3|34841.3|34780.4|17
1649298610000|2022-04-07 02:30:10|34847.5|34793.2|34841.4|34791.4|34850.5|34793.2|34841.1|34791.1|17
1649298620000|2022-04-07 02:30:20|34840.1|34790.1|34846.1|34782.1|34856.1|34793.7|34840.1|34781.9|14
1649298630000|2022-04-07 02:30:30|34837.2|34787.2|34847.3|34782.3|34851|34787.2|34836.5|34781.9|11
1649298640000|2022-04-07 02:30:40|34845.9|34782.2|34844.3|34781.3|34848.6|34787.5|34837.2|34781.3|19
1649298650000|2022-04-07 02:30:50|34846.4|34780.7|34846.2|34781.8|34848.7|34794|34836.6|34780.5|19
1649298660000|2022-04-07 02:31:00|34846.9|34781.7|34847|34781.8|34848.8|34787.7|34837.7|34781.3|17
1649298670000|2022-04-07 02:31:10|34847.8|34781.9|34842.6|34792.6|34848.7|34795.3|34842.6|34781.9|16
1649298680000|2022-04-07 02:31:20|34843.3|34793.3|34846.1|34782.1|34849.7|34793.3|34842.5|34782.1|14
1649298690000|2022-04-07 02:31:30|34845|34782.2|34846.2|34780.6|34847.1|34794.8|34838.3|34780.6|19
1649298700000|2022-04-07 02:31:40|34844.7|34780.3|34842.8|34779.3|34849.4|34790.7|34840.4|34778.6|23
1649298710000|2022-04-07 02:31:50|34850.1|34779.2|34848.8|34780.5|34850.1|34780.5|34844|34779.1|19
1649298720000|2022-04-07 02:32:00|34847.4|34793.3|34841.3|34791.3|34848.2|34793.3|34839.7|34789.7|18
1649298730000|2022-04-07 02:32:10|34839.9|34789.9|34846.1|34779.2|34847|34790.6|34838.7|34779.1|17
1649298740000|2022-04-07 02:32:20|34846.2|34779.1|34845.9|34777.5|34846.2|34779.2|34843.3|34776.7|14
1649298750000|2022-04-07 02:32:30|34844.4|34777.8|34840.5|34790.5|34847.6|34791.1|34839.5|34777.8|14
1649298760000|2022-04-07 02:32:40|34839.5|34789.5|34846.9|34778.6|34849.1|34789.6|34839.2|34778.5|17
1649298770000|2022-04-07 02:32:50|34844.3|34778.7|34838.8|34788.8|34844.3|34792.8|34838.8|34778.6|9
1649298780000|2022-04-07 02:33:00|34838.4|34788.4|34838.1|34788.1|34842.6|34792.6|34837.6|34787.6|20
1649298790000|2022-04-07 02:33:10|34845.1|34777|34843.8|34777.2|34846.7|34777.2|34841.4|34777|16
1649298800000|2022-04-07 02:33:20|34841.2|34777.1|34840|34790|34843.4|34792.1|34839.5|34777.1|17
1649298810000|2022-04-07 02:33:30|34841.6|34791.6|34842.2|34775.8|34844|34791.6|34832.6|34775.8|19
1649298820000|2022-04-07 02:33:40|34840.1|34775.7|34839.4|34789.4|34843|34790.6|34838.6|34775.7|18
1649298830000|2022-04-07 02:33:50|34839.8|34789.8|34837|34787|34839.8|34789.8|34836.2|34786.2|16
1649298840000|2022-04-07 02:34:00|34838.1|34788.1|34843.5|34793.5|34843.5|34793.5|34837.1|34777.1|13
1649298850000|2022-04-07 02:34:10|34844.4|34794.4|34840.1|34790.1|34844.4|34794.4|34838|34788|14
1649298860000|2022-04-07 02:34:20|34832.6|34782.6|34844.8|34777.2|34844.8|34783.2|34832.6|34777.2|15
1649298870000|2022-04-07 02:34:30|34845.5|34777.3|34842.2|34775.8|34846.9|34777.3|34841.2|34775.8|16
1649298880000|2022-04-07 02:34:40|34842.3|34776|34844.5|34782|34845|34793|34838.1|34776|15
1649298890000|2022-04-07 02:34:50|34838.4|34788.4|34836.8|34786.8|34846.9|34788.4|34836.5|34782.1|15
1649298900000|2022-04-07 02:35:00|34837.2|34787.2|34837.8|34787.8|34845.1|34793.9|34837.1|34776.1|16
1649298910000|2022-04-07 02:35:10|34847|34783.7|34831.2|34781.2|34847.9|34787.9|34831.2|34775.7|11
1649298920000|2022-04-07 02:35:20|34831.4|34781.4|34842.4|34775.7|34843|34781.4|34831.4|34775.4|7
1649298930000|2022-04-07 02:35:30|34843.9|34775.6|34838.8|34788.8|34845.7|34795.7|34837.2|34775.6|17
1649298940000|2022-04-07 02:35:40|34839.8|34789.8|34836.8|34786.8|34840.4|34790.4|34836.7|34786.7|19
1649298950000|2022-04-07 02:35:50|34837|34787|34837.4|34787.4|34842.6|34792.6|34836.7|34786.7|17
1649298960000|2022-04-07 02:36:00|34837.5|34787.5|34840.9|34775.9|34842.3|34789.8|34836.8|34775.9|21
1649298970000|2022-04-07 02:36:10|34840.6|34775.8|34843.9|34778.3|34846.7|34793.5|34839.4|34775.8|24
1649298980000|2022-04-07 02:36:20|34844.2|34778.4|34846.5|34778.2|34848.6|34778.6|34843.5|34777.9|18
1649298990000|2022-04-07 02:36:30|34844.6|34778.3|34852.4|34778.1|34852.4|34793.9|34843.9|34777.9|23
1649299000000|2022-04-07 02:36:40|34852.9|34777.9|34850.2|34778.2|34853|34778.7|34849.6|34777.1|10
1649299010000|2022-04-07 02:36:50|34850.9|34778.1|34848.3|34781.3|34850.9|34784|34847.5|34777.8|18
1649299020000|2022-04-07 02:37:00|34848|34781.4|34848|34782.4|34851.8|34800.8|34843.5|34780.3|11
1649299030000|2022-04-07 02:37:10|34851.4|34782.3|34848.4|34780.5|34855|34788.4|34837.9|34780.5|19
1649299040000|2022-04-07 02:37:20|34846.8|34780.4|34845.8|34780.7|34847.2|34786.7|34836.7|34780.4|13
1649299050000|2022-04-07 02:37:30|34847.5|34780.2|34843.4|34793.4|34848.7|34796.1|34843.4|34780.2|17
1649299060000|2022-04-07 02:37:40|34843.9|34793.9|34848|34785.3|34848|34793.9|34840|34785.3|9
1649299070000|2022-04-07 02:37:50|34842.4|34792.4|34841|34791|34842.4|34792.4|34839.4|34789.4|12
1649299080000|2022-04-07 02:38:00|34839.7|34789.7|34842.2|34792.2|34847.8|34797.8|34839.5|34779.4|15
1649299090000|2022-04-07 02:38:10|34840.8|34790.8|34847.1|34779.3|34847.1|34794.2|34835|34779.3|10
1649299100000|2022-04-07 02:38:20|34842.8|34779.7|34840|34790|34846.5|34794.4|34835.6|34778.8|14
1649299110000|2022-04-07 02:38:30|34839.9|34789.9|34839.7|34777.4|34846.7|34791.3|34833.2|34777.3|17
1649299120000|2022-04-07 02:38:40|34833.1|34783.1|34840.6|34790.6|34843.5|34793.5|34832.5|34777.4|12
1649299130000|2022-04-07 02:38:50|34842.7|34792.7|34841.3|34775.6|34844.6|34792.7|34837.8|34775.4|16
1649299140000|2022-04-07 02:39:00|34839.5|34775.4|34834.4|34784.4|34841.5|34788.8|34834.4|34774.4|13
1649299150000|2022-04-07 02:39:10|34832.5|34782.5|34841.3|34774.1|34842.1|34785.4|34832.3|34774.1|17
1649299160000|2022-04-07 02:39:20|34839.5|34774.2|34838.5|34774.2|34841.5|34780.2|34830|34774.1|10
1649299170000|2022-04-07 02:39:30|34840|34774.1|34835|34785|34840|34788.6|34834.3|34774.1|13
1649299180000|2022-04-07 02:39:40|34838.9|34773.7|34837.9|34774|34841.2|34779.7|34829.7|34773.7|15
1649299190000|2022-04-07 02:39:50|34838.7|34773.9|34836.9|34786.9|34840.5|34790.5|34836.1|34773.8|14
1649299200000|2022-04-07 02:40:00|34837.8|34774.6|34839.5|34774.5|34842.5|34780.6|34830.6|34774|23
1649299210000|2022-04-07 02:40:10|34841.3|34774.4|34834.8|34784.8|34841.3|34790|34834.8|34774.3|16
1649299220000|2022-04-07 02:40:20|34836.5|34786.5|34834.4|34784.4|34837.7|34787.7|34834.2|34784.2|9
1649299230000|2022-04-07 02:40:30|34836.2|34786.2|34837.7|34774.4|34842.6|34792.5|34834.7|34774.3|15
1649299240000|2022-04-07 02:40:40|34843.4|34774.2|34840.2|34774.5|34843.4|34780|34828.8|34774.1|13
1649299250000|2022-04-07 02:40:50|34838.5|34774.4|34840.2|34774.7|34843.6|34793.6|34829.9|34774.4|20
1649299260000|2022-04-07 02:41:00|34842.7|34774.8|34840.6|34774.9|34845.7|34781.3|34830.8|34774.8|6
1649299270000|2022-04-07 02:41:10|34841.1|34775.2|34840.4|34775.2|34843.8|34775.2|34837.5|34775.2|12
1649299280000|2022-04-07 02:41:20|34839.9|34788|34839.5|34789.5|34839.9|34789.5|34838|34788|3
1649299290000|2022-04-07 02:41:30|34830.5|34780.5|34842|34775.1|34847.8|34793|34830.1|34774.8|13
1649299300000|2022-04-07 02:41:40|34843.9|34775|34843.9|34774.9|34844.9|34780.6|34830.6|34774.5|9
1649299310000|2022-04-07 02:41:50|34842|34775|34844.3|34774.4|34844.7|34780.9|34830.9|34774.3|6
1649299320000|2022-04-07 02:42:00|34841.6|34774.5|34836.6|34786.6|34842.2|34792.2|34835.6|34774.5|13
1649299330000|2022-04-07 02:42:10|34836.4|34786.4|34834.3|34784.3|34836.4|34786.4|34833.5|34783.5|8
1649299340000|2022-04-07 02:42:20|34835.1|34785.1|34843.5|34774.1|34843.5|34790.6|34829.1|34773.9|18
1649299350000|2022-04-07 02:42:30|34829.1|34779.1|34828.6|34778.6|34841.4|34779.1|34828.6|34774.1|7
1649299360000|2022-04-07 02:42:40|34829.1|34779.1|34840.3|34774.6|34840.6|34779.1|34829.1|34774.5|10
1649299370000|2022-04-07 02:42:50|34842.5|34774.1|34836|34786|34844.1|34790.1|34833.6|34774.1|15
1649299380000|2022-04-07 02:43:00|34834.7|34784.7|34835|34785|34838.6|34788.6|34833.5|34783.5|14
1649299390000|2022-04-07 02:43:10|34834.8|34784.8|34838.5|34788.5|34839.7|34789.7|34834.8|34784.8|6
1649299400000|2022-04-07 02:43:20|34835.6|34785.6|34839.7|34774.6|34843.6|34785.6|34829.3|34774.6|13
1649299410000|2022-04-07 02:43:30|34830.7|34780.7|34836.7|34786.7|34844.3|34794.3|34830.7|34774.6|6
1649299420000|2022-04-07 02:43:40|34838|34788|34843.4|34780.6|34845.1|34789.5|34838|34778.9|5
1649299430000|2022-04-07 02:43:50|34835.6|34785.6|34838.4|34788.4|34838.6|34788.6|34827.7|34777.7|4
1649299440000|2022-04-07 02:44:00|34835.5|34785.5|34836.9|34786.9|34843|34789.8|34835.3|34780.6|12
1649299450000|2022-04-07 02:44:10|34835.7|34785.7|34824.9|34804.9|34840.7|34804.9|34824.9|34771.6|12
1649299460000|2022-04-07 02:44:20|34828.1|34808.1|34840.7|34771.6|34846|34808.1|34821.6|34771.1|10
1649299470000|2022-04-07 02:44:30|34837.6|34771.9|34836.3|34771|34838.8|34777.9|34827.9|34771|12
1649299480000|2022-04-07 02:44:40|34839|34771.2|34837.1|34787.1|34839|34787.1|34834.3|34771|12
1649299490000|2022-04-07 02:44:50|34836.7|34786.7|34831.8|34781.8|34836.7|34786.7|34831.8|34781.8|21
1649299500000|2022-04-07 02:45:00|34832.2|34782.2|34834.8|34784.8|34835.7|34785.7|34832.1|34782.1|11
1649299510000|2022-04-07 02:45:10|34832.6|34782.6|34835.1|34771.4|34843.8|34782.9|34823.7|34771.4|15
1649299520000|2022-04-07 02:45:20|34834.5|34771.3|34840.3|34790.3|34840.3|34790.3|34827.5|34771.2|15
1649299530000|2022-04-07 02:45:30|34839.4|34789.4|34836.6|34770.8|34842.4|34789.4|34832.1|34770.5|18
1649299540000|2022-04-07 02:45:40|34837.7|34770.7|34835.6|34785.6|34838.3|34785.6|34826.9|34770.7|16
1649299550000|2022-04-07 02:45:50|34836.5|34786.5|34833.1|34783.1|34836.5|34786.5|34830.9|34780.9|14
1649299560000|2022-04-07 02:46:00|34832.3|34782.3|34840.2|34774.4|34840.2|34783.4|34831.8|34766.8|13
1649299570000|2022-04-07 02:46:10|34840.3|34777.7|34841.2|34770.6|34841.2|34782.1|34832.1|34770.6|8
1649299580000|2022-04-07 02:46:20|34839.2|34770.7|34837.3|34787.3|34840.1|34788.3|34836.6|34770.7|21
1649299590000|2022-04-07 02:46:30|34844.3|34779.7|34841.9|34774.3|34844.3|34786.1|34833.8|34774.3|20
1649299600000|2022-04-07 02:46:40|34843.3|34774.2|34841.1|34774.4|34843.3|34774.5|34836.7|34774.2|17
1649299610000|2022-04-07 02:46:50|34839|34774.1|34837.9|34787.9|34839|34787.9|34835.3|34772.8|16
1649299620000|2022-04-07 02:47:00|34842.6|34792.6|34840.7|34772.9|34844.9|34792.6|34833.8|34772.9|9
1649299630000|2022-04-07 02:47:10|34842.6|34773|34834.8|34784.8|34842.6|34792|34828.7|34772.9|10
1649299640000|2022-04-07 02:47:20|34843.5|34780.3|34841.3|34773.9|34844.8|34793|34836.1|34772.7|22
1649299650000|2022-04-07 02:47:30|34839.5|34773.8|34838.3|34788.3|34842.9|34789.2|34837.6|34773|18
1649299660000|2022-04-07 02:47:40|34836.9|34786.9|34835.3|34785.3|34842.2|34789|34834.2|34779.4|19
1649299670000|2022-04-07 02:47:50|34836.4|34786.4|34845.3|34774.2|34850.9|34788.5|34834.7|34774.2|13
1649299680000|2022-04-07 02:48:00|34844|34774.9|34839.9|34775.7|34844.4|34781.8|34831.7|34774.8|24
1649299690000|2022-04-07 02:48:10|34838.5|34781.8|34839.3|34774.4|34841.4|34781.8|34830.8|34774.3|16
1649299700000|2022-04-07 02:48:20|34840.9|34774.1|34837.9|34787.9|34844.6|34790|34834.3|34774.1|19
1649299710000|2022-04-07 02:48:30|34836.1|34786.1|34833.1|34783.1|34838|34788|34833.1|34783.1|6
1649299720000|2022-04-07 02:48:40|34836|34786|34837.8|34787.8|34837.8|34787.8|34829.7|34779.7|12
1649299730000|2022-04-07 02:48:50|34836|34786|34841.5|34779.1|34842.3|34788.4|34834.5|34772.8|24
1649299740000|2022-04-07 02:49:00|34833.7|34783.7|34834.3|34784.3|34842.5|34785|34833.7|34778.2|15
1649299750000|2022-04-07 02:49:10|34835|34785|34837.7|34771.8|34841.7|34786.8|34834.1|34771.8|17
1649299760000|2022-04-07 02:49:20|34837.9|34772|34835.4|34785.4|34839.2|34788.4|34834.8|34772|15
1649299770000|2022-04-07 02:49:30|34835.7|34785.7|34836|34786|34837.2|34787.2|34834.4|34784.4|19
1649299780000|2022-04-07 02:49:40|34835.8|34785.8|34836.5|34786.5|34839.1|34789.1|34834.8|34784.8|23
1649299790000|2022-04-07 02:49:50|34835.7|34785.7|34843.3|34777.5|34849.1|34787.9|34832.3|34775.9|25
1649299800000|2022-04-07 02:50:00|34841.4|34777.4|34842.8|34777.4|34845.9|34783.6|34833.6|34777.4|23
1649299810000|2022-04-07 02:50:10|34843.3|34777.5|34838.9|34788.9|34844.6|34793.3|34838.9|34777.5|21
1649299820000|2022-04-07 02:50:20|34839|34789|34842.4|34776.1|34846.8|34790.2|34838.1|34776.1|16
1649299830000|2022-04-07 02:50:30|34842.3|34776|34837.5|34787.5|34843.6|34793.6|34837.5|34775.9|16
1649299840000|2022-04-07 02:50:40|34838.1|34788.1|34837|34787|34838.6|34788.6|34835.1|34785.1|13
1649299850000|2022-04-07 02:50:50|34836.2|34786.2|34843.5|34774.5|34843.6|34786.9|34836.2|34774.4|13
1649299860000|2022-04-07 02:51:00|34844.3|34774.4|34836.7|34786.7|34844.3|34792.1|34836.7|34774.4|9
1649299870000|2022-04-07 02:51:10|34836.3|34786.3|34841.7|34777.4|34843.8|34788.4|34836.2|34777.4|9
1649299880000|2022-04-07 02:51:20|34840.4|34777.2|34834.4|34784.4|34843.5|34786.4|34834.1|34774.6|12
1649299890000|2022-04-07 02:51:30|34836.3|34786.3|34839.1|34771.5|34840.7|34787.5|34834.3|34771.2|14
1649299900000|2022-04-07 02:51:40|34841.2|34775.1|34836.2|34786.2|34843.8|34788.9|34834.2|34774.9|19
1649299910000|2022-04-07 02:51:50|34834.7|34784.7|34840.7|34773|34843|34786.2|34833.8|34772.9|20
1649299920000|2022-04-07 02:52:00|34841.2|34772.9|34835.9|34773.5|34841.2|34779|34829|34772.9|22
1649299930000|2022-04-07 02:52:10|34836|34773.4|34843.7|34774.4|34845.9|34795.9|34835.8|34773.2|19
1649299940000|2022-04-07 02:52:20|34837.2|34774.6|34837.5|34774.7|34842.7|34774.7|34837.1|34774.4|19
1649299950000|2022-04-07 02:52:30|34830.6|34780.6|34837.2|34773.3|34839.9|34780.6|34828.9|34772.9|17
1649299960000|2022-04-07 02:52:40|34835.9|34773.1|34838.1|34788.1|34839.8|34788.9|34835.9|34772.7|14
1649299970000|2022-04-07 02:52:50|34835.5|34785.5|34835.8|34785.8|34835.8|34785.8|34831.6|34781.6|13
1649299980000|2022-04-07 02:53:00|34833.8|34783.8|34836.3|34786.3|34839.3|34789.3|34833.4|34783.4|17
1649299990000|2022-04-07 02:53:10|34836.1|34786.1|34838.3|34771.1|34841.8|34786.2|34826.6|34771.1|14
1649300000000|2022-04-07 02:53:20|34838.9|34771.3|34841.1|34791.1|34843.9|34793.9|34835.7|34771.2|13
1649300010000|2022-04-07 02:53:30|34841.6|34791.6|34836.6|34771.4|34846.9|34808.2|34819.3|34771.2|17
1649300020000|2022-04-07 02:53:40|34838.5|34771.5|34831.9|34781.9|34840.7|34786.2|34831.9|34771.5|19
1649300030000|2022-04-07 02:53:50|34834.2|34784.2|34834.4|34784.4|34835|34785|34831.5|34781.5|14
1649300040000|2022-04-07 02:54:00|34832.4|34782.4|34831.3|34781.3|34832.4|34782.4|34831|34781|14
1649300050000|2022-04-07 02:54:10|34834.5|34784.5|34836.3|34770.5|34844.9|34794.9|34834|34770.3|19
1649300060000|2022-04-07 02:54:20|34837.3|34770.7|34826.4|34776.4|34838.1|34776.8|34826.4|34770.4|20
1649300070000|2022-04-07 02:54:30|34825.1|34775.1|34835.3|34770.3|34836.7|34775.3|34825.1|34769.7|15
1649300080000|2022-04-07 02:54:40|34836.2|34786.2|34833.2|34783.2|34836.2|34786.2|34831.3|34781.3|16
1649300090000|2022-04-07 02:54:50|34832.1|34782.1|34830.7|34780.7|34832.2|34782.2|34830.1|34780.1|12
1649300100000|2022-04-07 02:55:00|34831.8|34781.8|34836.9|34772|34843.7|34784.2|34831.8|34771|23
1649300110000|2022-04-07 02:55:10|34836.3|34771.3|34836.1|34771|34838.1|34778.2|34828.2|34771|17
1649300120000|2022-04-07 02:55:20|34834.6|34777|34837.5|34770.4|34838.1|34777|34827|34770.4|9
1649300130000|2022-04-07 02:55:30|34836.2|34770.5|34832.1|34782.1|34837.5|34787.5|34831.1|34770.5|15
1649300140000|2022-04-07 02:55:40|34833.9|34783.9|34835.8|34785.8|34835.8|34785.8|34831.1|34781.1|7
1649300150000|2022-04-07 02:55:50|34834.4|34784.4|34830.3|34780.3|34835.7|34784.4|34829.8|34773.3|10
1649300160000|2022-04-07 02:56:00|34828.9|34778.9|34835.8|34769.3|34837.4|34779.6|34828.8|34769.3|11
1649300170000|2022-04-07 02:56:10|34835.6|34769.1|34833.4|34766.5|34839.8|34769.1|34832.7|34766.5|12
1649300180000|2022-04-07 02:56:20|34833.3|34765.9|34835|34768|34838.2|34788.2|34829.3|34765.4|24
1649300190000|2022-04-07 02:56:30|34836.2|34763|34828.8|34778.8|34836.8|34779.3|34828.8|34762.9|20
1649300200000|2022-04-07 02:56:40|34828.6|34778.6|34827.4|34764.8|34832|34778.6|34820.9|34764.8|18
1649300210000|2022-04-07 02:56:50|34830.4|34761.6|34832.9|34767.5|34835.7|34770.8|34829.3|34761.2|20
1649300220000|2022-04-07 02:57:00|34832.3|34767.8|34830.8|34761.9|34835.5|34767.8|34828.5|34761.9|14
1649300230000|2022-04-07 02:57:10|34831.4|34764.9|34830.8|34763.8|34833|34764.9|34828.7|34762.8|17
1649300240000|2022-04-07 02:57:20|34830.4|34763.9|34828.8|34778.8|34832.1|34778.8|34828.5|34762.1|13
1649300250000|2022-04-07 02:57:30|34828.6|34778.6|34824.9|34774.9|34829|34779|34824.9|34774.9|9
1649300260000|2022-04-07 02:57:40|34825.5|34775.5|34830.8|34764.8|34831.6|34776.3|34824.7|34764.8|10
1649300270000|2022-04-07 02:57:50|34828.6|34764.9|34831.2|34781.2|34831.5|34781.2|34828.1|34764.8|15
1649300280000|2022-04-07 02:58:00|34829.6|34779.6|34828.7|34763.7|34831.6|34779.8|34819.8|34763.7|14
1649300290000|2022-04-07 02:58:10|34827.8|34763.6|34830|34780|34831.1|34780|34826.3|34763.6|11
1649300300000|2022-04-07 02:58:20|34829.2|34779.2|34825.2|34775.2|34829.2|34779.2|34824|34774|19
1649300310000|2022-04-07 02:58:30|34824.9|34774.9|34829.6|34779.6|34829.6|34779.6|34824.9|34774.9|13
1649300320000|2022-04-07 02:58:40|34832.2|34782.2|34819.3|34769.3|34834.8|34782.2|34819.3|34764|12
1649300330000|2022-04-07 02:58:50|34833.1|34764.1|34833.8|34783.8|34833.8|34783.8|34820.6|34764|18
1649300340000|2022-04-07 02:59:00|34826.7|34776.7|34830.9|34763.9|34838.1|34776.7|34819.1|34763.1|23
1649300350000|2022-04-07 02:59:10|34826.6|34763.7|34830.4|34763.8|34832.3|34764|34826.6|34763.7|15
1649300360000|2022-04-07 02:59:20|34829.5|34763.5|34829.7|34760.2|34831.2|34764.2|34826.6|34759.4|16
1649300370000|2022-04-07 02:59:30|34829.8|34760.1|34830.7|34763.6|34831.8|34776.9|34821.9|34760.1|20
1649300380000|2022-04-07 02:59:40|34831.8|34765|34822.7|34772.7|34831.8|34772.7|34822.3|34763.6|15
1649300390000|2022-04-07 02:59:50|34822.6|34772.6|34830.3|34757.8|34832.6|34778|34820.4|34755.8|19
1649300400000|2022-04-07 03:00:00|34835|34755.4|34828.9|34761.2|34835|34761.3|34823.3|34755.4|22
1649300410000|2022-04-07 03:00:10|34828.3|34761.3|34824.4|34774.4|34828.3|34776.2|34824.3|34758.7|25
1649300420000|2022-04-07 03:00:20|34825|34775|34828.2|34778.2|34830.7|34778.2|34821.8|34762.1|21
1649300430000|2022-04-07 03:00:30|34824.6|34774.6|34828.5|34763.8|34835.5|34775|34824.6|34763.6|21
1649300440000|2022-04-07 03:00:40|34828.4|34763.6|34827.3|34763.6|34833.2|34763.8|34827|34763.5|20
1649300450000|2022-04-07 03:00:50|34830|34763.9|34826.4|34776.4|34832.9|34782.9|34826.4|34762|20
1649300460000|2022-04-07 03:01:00|34827.2|34777.2|34823.3|34757.3|34834.7|34778.3|34819.8|34755|28
1649300470000|2022-04-07 03:01:10|34827.2|34755.8|34824.7|34757.3|34827.2|34757.6|34823.3|34755.6|27
1649300480000|2022-04-07 03:01:20|34823.4|34757.7|34825.3|34757|34826.2|34760|34823.4|34755.6|22
1649300490000|2022-04-07 03:01:30|34825.4|34757.5|34822.2|34758.9|34825.9|34769|34812.4|34756.9|26
1649300500000|2022-04-07 03:01:40|34821.7|34765.9|34827.8|34755.1|34829.2|34765.9|34815.9|34754.5|30
1649300510000|2022-04-07 03:01:50|34827.2|34755.5|34832.8|34763|34832.8|34763|34824.7|34755.1|30
1649300520000|2022-04-07 03:02:00|34829.8|34762.7|34829.9|34757|34832.9|34762.7|34824.2|34756|27
1649300530000|2022-04-07 03:02:10|34828.3|34757.7|34828.4|34765.8|34831.5|34765.8|34827.1|34756.7|17
1649300540000|2022-04-07 03:02:20|34830.7|34762.7|34827.5|34758|34830.7|34763.4|34826.6|34756.5|18
1649300550000|2022-04-07 03:02:30|34827.8|34757.2|34828.8|34758.7|34831.1|34759|34827|34756.9|25
1649300560000|2022-04-07 03:02:40|34830.8|34759.7|34821.2|34771.2|34830.8|34771.2|34821.2|34757.2|16
1649300570000|2022-04-07 03:02:50|34827.5|34764.3|34826.1|34761.3|34828.4|34764.3|34826.1|34760.4|15
1649300580000|2022-04-07 03:03:00|34825.1|34761.8|34826|34761.2|34828.3|34772.9|34821.4|34760.4|18
1649300590000|2022-04-07 03:03:10|34821.2|34758.3|34827.4|34757.1|34829.7|34761.1|34821.2|34756.3|20
1649300600000|2022-04-07 03:03:20|34824.9|34757.8|34826.2|34756.5|34827|34760.1|34823.7|34755.3|14
1649300610000|2022-04-07 03:03:30|34826|34756.7|34819.8|34769.8|34826.8|34774.9|34819.2|34756.4|18
1649300620000|2022-04-07 03:03:40|34819.2|34769.2|34820.2|34770.2|34821.9|34771.9|34819.1|34769.1|15
1649300630000|2022-04-07 03:03:50|34820.9|34770.9|34826|34760.2|34829.7|34770.9|34820.9|34760.1|6
1649300640000|2022-04-07 03:04:00|34824.3|34772.9|34826|34758.7|34828.3|34773|34820.8|34758.6|18
1649300650000|2022-04-07 03:04:10|34823|34758.8|34823.6|34756.3|34824.6|34764.6|34813.4|34756.1|13
1649300660000|2022-04-07 03:04:20|34823|34756.5|34825.3|34759.2|34825.4|34772.4|34820.2|34756.5|20
1649300670000|2022-04-07 03:04:30|34824.2|34759.3|34818.6|34768.6|34826.7|34771.2|34818.6|34759.1|13
1649300680000|2022-04-07 03:04:40|34819.7|34769.7|34820.6|34770.6|34822.6|34772.6|34819.7|34769.7|8
1649300690000|2022-04-07 03:04:50|34819.3|34769.3|34822.9|34758.5|34824.2|34769.3|34814.3|34758.5|17
1649300700000|2022-04-07 03:05:00|34824.4|34764.7|34823|34758.5|34824.5|34764.7|34814.7|34758.5|14
1649300710000|2022-04-07 03:05:10|34823.4|34771.4|34823.2|34758.5|34827.7|34771.8|34817.9|34758.5|18
1649300720000|2022-04-07 03:05:20|34824.8|34758.6|34821.6|34758.4|34826.3|34764.5|34813.9|34758.4|16
1649300730000|2022-04-07 03:05:30|34824.8|34758.5|34821.2|34771.2|34824.8|34771.4|34819.2|34758.5|15
1649300740000|2022-04-07 03:05:40|34821.7|34771.7|34829|34763.2|34831.9|34772.1|34820.5|34759.8|16
1649300750000|2022-04-07 03:05:50|34828.8|34763.3|34831.9|34759.6|34831.9|34770.9|34820.5|34759.1|22
1649300760000|2022-04-07 03:06:00|34831.1|34760|34825.1|34775.1|34831.1|34777.7|34825.1|34760|20
1649300770000|2022-04-07 03:06:10|34825.7|34775.7|34830.7|34764.6|34836.9|34776.7|34825.7|34764.6|9
1649300780000|2022-04-07 03:06:20|34828.1|34764.7|34825.3|34775.3|34830.3|34778.2|34825.1|34764.7|11
1649300790000|2022-04-07 03:06:30|34824.5|34774.5|34833|34764.2|34834.5|34776.7|34824.5|34764.2|14
1649300800000|2022-04-07 03:06:40|34832.2|34765.3|34830.1|34760.9|34832.2|34765.3|34829.1|34760.7|12
1649300810000|2022-04-07 03:06:50|34824.8|34774.8|34829.8|34764|34831.7|34774.8|34824.2|34764|14
1649300820000|2022-04-07 03:07:00|34829.3|34764.1|34831.2|34763.8|34831.2|34775.2|34823.5|34763.6|16
1649300830000|2022-04-07 03:07:10|34827.8|34763.6|34828.8|34764.7|34830.4|34764.8|34827.3|34763.6|16
1649300840000|2022-04-07 03:07:20|34829|34795|34832.8|34766|34836.1|34796.6|34812.9|34761.5|17
1649300850000|2022-04-07 03:07:30|34829.7|34765.7|34830.8|34764.8|34833.2|34765.7|34829|34764.5|16
1649300860000|2022-04-07 03:07:40|34832.3|34764.7|34824.7|34774.7|34832.3|34778.4|34824.7|34764.7|12
1649300870000|2022-04-07 03:07:50|34825.9|34775.9|34825.8|34775.8|34826.8|34776.8|34824|34774|14
1649300880000|2022-04-07 03:08:00|34824.9|34774.9|34830.2|34765|34832.5|34775.8|34824.8|34764.9|13
1649300890000|2022-04-07 03:08:10|34829|34764.9|34832.1|34764.6|34832.6|34796|34810.7|34764.6|15
1649300900000|2022-04-07 03:08:20|34827.3|34770|34832.8|34766.2|34833.3|34770|34820|34764.6|12
1649300910000|2022-04-07 03:08:30|34834.9|34766.1|34831.6|34766.1|34834.9|34766.2|34830.6|34766|13
1649300920000|2022-04-07 03:08:40|34829.5|34779.5|34833.4|34771.1|34834.4|34780|34826.1|34771.1|7
1649300930000|2022-04-07 03:08:50|34825.7|34775.7|34832.3|34765|34832.3|34775.7|34823.8|34765|10
1649300940000|2022-04-07 03:09:00|34831.4|34771.6|34831.2|34766.5|34832.6|34771.6|34821.6|34766|15
1649300950000|2022-04-07 03:09:10|34829.4|34766|34829.5|34766.3|34840.7|34801.8|34813.1|34766|18
1649300960000|2022-04-07 03:09:20|34832.2|34765.6|34831.3|34766.3|34835.3|34766.3|34830.9|34765.6|12
1649300970000|2022-04-07 03:09:30|34831.4|34766.4|34834.6|34766.7|34835.9|34766.8|34831.2|34766.3|14
1649300980000|2022-04-07 03:09:40|34835.4|34766.6|34827.9|34777.9|34835.4|34781|34827.1|34766.6|13
1649300990000|2022-04-07 03:09:50|34830.8|34780.8|34830.3|34767.7|34831|34780.9|34828.7|34767.7|10
1649301000000|2022-04-07 03:10:00|34835.2|34766.8|34832.7|34767|34835.2|34767.1|34831.2|34766.8|12
1649301010000|2022-04-07 03:10:10|34832.9|34766.9|34834.1|34766.8|34834.1|34767|34830|34766.7|16
1649301020000|2022-04-07 03:10:20|34833.6|34766.9|34829.4|34779.4|34837.9|34783.2|34828.1|34766.8|15
1649301030000|2022-04-07 03:10:30|34833.2|34783.2|34833.8|34770.5|34836.4|34783.2|34827.9|34763.3|16
1649301040000|2022-04-07 03:10:40|34834.7|34768.8|34833.8|34768|34836.2|34769.3|34832.7|34767|12
1649301050000|2022-04-07 03:10:50|34833.6|34769.1|34836.7|34764.6|34836.7|34775.6|34825|34764.6|9
1649301060000|2022-04-07 03:11:00|34834.5|34765|34815.2|34795.2|34837.7|34795.2|34815.2|34764.3|10
1649301070000|2022-04-07 03:11:10|34818.4|34798.4|34829.4|34779.4|34840.8|34799.2|34818.1|34772.8|10
1649301080000|2022-04-07 03:11:20|34830.2|34780.2|34831.6|34781.6|34839.5|34782.5|34830.2|34767.8|11
1649301090000|2022-04-07 03:11:30|34829.9|34779.9|34828.6|34778.6|34831.6|34781.6|34828.2|34778.2|14
1649301100000|2022-04-07 03:11:40|34833.9|34768.6|34831.9|34781.9|34839.7|34781.9|34831.5|34768.1|11
1649301110000|2022-04-07 03:11:50|34832.4|34782.4|34831.4|34781.4|34833.6|34783.6|34828.1|34778.1|10
1649301120000|2022-04-07 03:12:00|34835.6|34773.2|34817.5|34797.5|34836.2|34797.5|34817.5|34771.5|11
1649301130000|2022-04-07 03:12:10|34818.3|34798.3|34835.8|34770.7|34836.1|34798.3|34813.3|34768.9|20
1649301140000|2022-04-07 03:12:20|34834.3|34770.5|34831|34781|34837.5|34782.3|34826.3|34767.8|15
1649301150000|2022-04-07 03:12:30|34830.5|34780.5|34835.2|34771.8|34839.1|34783.9|34829.8|34771.8|14
1649301160000|2022-04-07 03:12:40|34836.1|34771.7|34844.6|34774.1|34848.8|34782.6|34828.9|34768.9|16
1649301170000|2022-04-07 03:12:50|34839|34774|34838.3|34770.8|34840.8|34779.2|34829.2|34770.5|24
1649301180000|2022-04-07 03:13:00|34839.1|34769.9|34833.7|34783.7|34840.3|34784|34832.2|34769.9|22
1649301190000|2022-04-07 03:13:10|34833.5|34783.5|34837.3|34772.8|34840.9|34783.5|34832.7|34772.8|12
1649301200000|2022-04-07 03:13:20|34836|34772.7|34837.4|34771.4|34838.3|34785.4|34824.3|34771.3|15
1649301210000|2022-04-07 03:13:30|34834.6|34771.3|34838.1|34771|34839.7|34777.6|34827.2|34767.6|18
1649301220000|2022-04-07 03:13:40|34836.4|34771.1|34831.2|34781.2|34839.6|34785.1|34831.1|34771|17
1649301230000|2022-04-07 03:13:50|34832.4|34782.4|34830.4|34780.4|34832.5|34782.5|34829.3|34779.3|12
1649301240000|2022-04-07 03:14:00|34830.8|34780.8|34841.2|34766.5|34841.2|34782.1|34828.8|34766.5|18
1649301250000|2022-04-07 03:14:10|34841.1|34767.6|34837.6|34771.5|34841.1|34771.5|34834.4|34767.6|17
1649301260000|2022-04-07 03:14:20|34838|34767.6|34838.7|34770.7|34838.9|34781.2|34828.3|34767.4|16
1649301270000|2022-04-07 03:14:30|34837.2|34770.8|34839.2|34771.1|34842|34771.8|34835.9|34769.5|23
1649301280000|2022-04-07 03:14:40|34839.5|34769.5|34838.7|34772.8|34839.8|34784.8|34831.3|34769.5|17
1649301290000|2022-04-07 03:14:50|34834.3|34784.3|34833.8|34783.8|34834.9|34784.9|34832.1|34782.1|11
1649301300000|2022-04-07 03:15:00|34832.9|34782.9|34835.6|34785.6|34839.3|34786.7|34832.3|34775.4|12
1649301310000|2022-04-07 03:15:10|34836.3|34786.3|34836.6|34768.2|34844.3|34786.6|34828.9|34767.9|16
1649301320000|2022-04-07 03:15:20|34836.3|34767.5|34840.2|34771.2|34840.2|34781.4|34828.7|34767.3|12
1649301330000|2022-04-07 03:15:30|34836.6|34772.4|34830.3|34780.3|34836.6|34782.5|34830.2|34771.2|11
1649301340000|2022-04-07 03:15:40|34833.3|34783.3|34836.3|34771.1|34838.5|34783.3|34829.8|34771|14
1649301350000|2022-04-07 03:15:50|34835.1|34771.2|34836.6|34771.2|34836.6|34785.1|34827.2|34771.2|14
1649301360000|2022-04-07 03:16:00|34834.3|34771|34835.5|34771.1|34837.3|34776.9|34826.9|34771|27
1649301370000|2022-04-07 03:16:10|34835.8|34784.7|34837.1|34765.5|34837.3|34784.7|34825.5|34765.5|19
1649301380000|2022-04-07 03:16:20|34834.8|34766.7|34835|34766|34838.2|34766.8|34832.2|34764.6|17
1649301390000|2022-04-07 03:16:30|34833.8|34766.6|34836.6|34768.4|34836.8|34782.9|34829.7|34766.6|17
1649301400000|2022-04-07 03:16:40|34837.2|34768.5|34835|34768.4|34837.2|34780.9|34829|34768.4|11
1649301410000|2022-04-07 03:16:50|34830.9|34780.9|34832|34768.3|34838.8|34780.9|34830.9|34764.8|10
1649301420000|2022-04-07 03:17:00|34833.5|34781|34834.7|34768.5|34838.6|34781|34827.7|34764.4|23
1649301430000|2022-04-07 03:17:10|34833.5|34769.2|34835.1|34769.1|34837.7|34769.5|34833.5|34765.6|24
1649301440000|2022-04-07 03:17:20|34834.7|34769.2|34834|34767.6|34837.2|34769.5|34833.6|34766.5|21
1649301450000|2022-04-07 03:17:30|34835.4|34767.1|34837.5|34770.1|34838.5|34772|34834.5|34767.1|14
1649301460000|2022-04-07 03:17:40|34833.5|34783.5|34838.3|34771.4|34838.3|34783.5|34829.4|34771.4|8
1649301470000|2022-04-07 03:17:50|34838.2|34771.6|34838.2|34771.5|34839.6|34771.7|34834.9|34771.5|11
1649301480000|2022-04-07 03:18:00|34837.1|34771.7|34837.3|34771.8|34841.4|34796.9|34816.9|34771.7|21
1649301490000|2022-04-07 03:18:10|34836.4|34772.9|34837.7|34772.1|34839.4|34772.9|34836.3|34772.1|19
1649301500000|2022-04-07 03:18:20|34840.4|34772|34836.5|34768.3|34840.5|34772|34836.5|34767.2|9
1649301510000|2022-04-07 03:18:30|34835.9|34768.7|34836.9|34770.8|34838.4|34780.7|34829.6|34767.6|18
1649301520000|2022-04-07 03:18:40|34837.3|34771.3|34830|34780|34837.3|34780.6|34829.4|34770.3|11
1649301530000|2022-04-07 03:18:50|34832.6|34782.6|34832.8|34769.9|34834.5|34782.6|34830.8|34769.9|8
1649301540000|2022-04-07 03:19:00|34825.7|34775.7|34838|34769.3|34841.7|34797.5|34809.9|34768.8|18
1649301550000|2022-04-07 03:19:10|34835.1|34769.2|34825.3|34775.3|34841.2|34775.3|34825.3|34769.2|8
1649301560000|2022-04-07 03:19:20|34825|34775|34834.6|34769.4|34836|34775.5|34825|34769.3|17
1649301570000|2022-04-07 03:19:30|34833.8|34781.8|34835.7|34769.9|34838.9|34781.8|34829.9|34769.8|10
1649301580000|2022-04-07 03:19:40|34836.6|34769.8|34834.2|34765.5|34836.6|34775.8|34825.2|34764.8|20
1649301590000|2022-04-07 03:19:50|34836.2|34764.8|34833.2|34765.6|34836.4|34769.7|34833|34764.8|14
1649301600000|2022-04-07 03:20:00|34832.6|34765.9|34833.6|34762.8|34835.6|34778.6|34827|34762.8|19
1649301610000|2022-04-07 03:20:10|34834.5|34763.2|34831.1|34763|34837.4|34764.4|34829.2|34761.9|12
1649301620000|2022-04-07 03:20:20|34830.7|34762.6|34824.9|34774.9|34833.1|34776.9|34823.4|34762.6|16
1649301630000|2022-04-07 03:20:30|34824.6|34774.6|34831.8|34766.1|34832.6|34775.7|34820|34765.2|16
1649301640000|2022-04-07 03:20:40|34830.7|34766.2|34833.1|34766.6|34836.2|34781.8|34821.7|34766.2|16
1649301650000|2022-04-07 03:20:50|34830.9|34766.5|34834.9|34765.9|34836|34766.8|34830|34765.9|10
1649301660000|2022-04-07 03:21:00|34831.1|34766.2|34826.1|34776.1|34832.7|34779.4|34826.1|34766.2|14
1649301670000|2022-04-07 03:21:10|34833.8|34771.4|34832.6|34766.7|34836.4|34777.7|34826.6|34766.7|11
1649301680000|2022-04-07 03:21:20|34831.6|34766.6|34824.9|34774.9|34831.6|34776.1|34822.1|34765.4|17
1649301690000|2022-04-07 03:21:30|34819.8|34769.8|34820.6|34770.6|34833.1|34770.6|34819.8|34763.8|19
1649301700000|2022-04-07 03:21:40|34820|34770|34828.8|34764.3|34830|34770.5|34820|34761.8|17
1649301710000|2022-04-07 03:21:50|34829.2|34764.2|34831.9|34769.1|34832.4|34777.3|34823.7|34763.1|13
1649301720000|2022-04-07 03:22:00|34831.7|34768.8|34830.9|34762.7|34833.4|34775.3|34822.5|34762.3|25
1649301730000|2022-04-07 03:22:10|34829.4|34763.6|34824.8|34774.8|34833.6|34775.2|34824.8|34762.1|8
1649301740000|2022-04-07 03:22:20|34824.4|34774.4|34832.3|34766.2|34832.3|34774.5|34824.4|34766.2|4
1649301750000|2022-04-07 03:22:30|34831.2|34766.4|34834.8|34767.4|34834.8|34767.4|34831.2|34766.3|6
1649301760000|2022-04-07 03:22:40|34832.9|34767.6|34845.3|34765.5|34845.3|34795.3|34812.1|34765.5|13
1649301770000|2022-04-07 03:22:50|34823.8|34773.8|34823.7|34773.7|34842.1|34773.8|34823.7|34767.8|19
1649301780000|2022-04-07 03:23:00|34839.2|34767.8|34830|34780|34839.2|34780|34829.4|34767.8|21
1649301790000|2022-04-07 03:23:10|34829.3|34779.3|34832.9|34768.2|34834.7|34779.3|34826.6|34768.1|19
1649301800000|2022-04-07 03:23:20|34831.3|34768.1|34832.3|34767.9|34835.7|34781.6|34822.8|34767.9|14
1649301810000|2022-04-07 03:23:30|34822.8|34772.8|34822.9|34772.9|34838.9|34773.9|34822.2|34767.6|20
1649301820000|2022-04-07 03:23:40|34823|34773|34831.4|34781.4|34834.5|34781.4|34822.6|34767.6|21
1649301830000|2022-04-07 03:23:50|34826.9|34776.9|34832.1|34782.1|34836.8|34782.1|34826.9|34773.7|13
1649301840000|2022-04-07 03:24:00|34831.6|34781.6|34829|34779|34832|34782|34828.4|34778.4|16
1649301850000|2022-04-07 03:24:10|34829.1|34779.1|34824.8|34774.8|34833.5|34779.3|34824.8|34769.6|9
1649301860000|2022-04-07 03:24:20|34824.2|34774.2|34830.8|34780.8|34833.5|34780.8|34823.7|34769.1|11
1649301870000|2022-04-07 03:24:30|34829.6|34779.6|34834|34769|34836.2|34780.3|34824.6|34768.8|18
1649301880000|2022-04-07 03:24:40|34833.3|34769.1|34830.4|34780.4|34837.3|34780.4|34825|34768.9|14
1649301890000|2022-04-07 03:24:50|34829.4|34779.4|34828|34778|34830.8|34780.8|34828|34778|14
1649301900000|2022-04-07 03:25:00|34827.4|34777.4|34832.5|34769.3|34832.5|34779.4|34827.4|34769.1|13
1649301910000|2022-04-07 03:25:10|34832.1|34769.1|34828.8|34778.8|34832.7|34780.3|34827.2|34769|19
1649301920000|2022-04-07 03:25:20|34829.9|34779.9|34829.3|34779.3|34830.5|34780.5|34828|34778|17
1649301930000|2022-04-07 03:25:30|34828.4|34778.4|34834.9|34768.8|34836|34779.3|34827.4|34768.8|14
1649301940000|2022-04-07 03:25:40|34836.3|34768.7|34830.9|34780.9|34836.3|34782.1|34829.4|34768.7|22
1649301950000|2022-04-07 03:25:50|34830.4|34780.4|34830.5|34780.5|34831.4|34781.4|34830|34780|16
1649301960000|2022-04-07 03:26:00|34831.5|34781.5|34837|34769.4|34837.2|34781.5|34830.6|34769.4|13
1649301970000|2022-04-07 03:26:10|34838.1|34768.7|34833.1|34783.1|34838.1|34783.1|34832.2|34768.7|15
1649301980000|2022-04-07 03:26:20|34832.6|34782.6|34836.2|34770.2|34839.2|34782.6|34831.2|34770.1|17
1649301990000|2022-04-07 03:26:30|34837.4|34770.7|34830.8|34780.8|34838|34782.8|34827|34770.5|15
1649302000000|2022-04-07 03:26:40|34831|34781|34830.7|34780.7|34836|34781|34827.5|34769.9|23
1649302010000|2022-04-07 03:26:50|34830.6|34780.6|34837.8|34772.2|34837.8|34781.7|34830.4|34772.2|19
1649302020000|2022-04-07 03:27:00|34837.9|34772.4|34833.7|34783.7|34839.2|34784.2|34830.7|34768.5|15
1649302030000|2022-04-07 03:27:10|34833.5|34783.5|34843|34773.3|34849.4|34784.6|34831.5|34773|18
1649302040000|2022-04-07 03:27:20|34845.7|34774.8|34842.7|34772|34845.7|34774.8|34837.1|34770.1|13
1649302050000|2022-04-07 03:27:30|34843.2|34774.5|34842.7|34772|34843.2|34774.7|34839.8|34772|6
1649302060000|2022-04-07 03:27:40|34843.2|34774.5|34835.2|34785.2|34843.9|34787.7|34835.2|34774.4|9
1649302070000|2022-04-07 03:27:50|34836.9|34786.9|34839.7|34774.7|34842.7|34786.9|34830.2|34773.3|12
1649302080000|2022-04-07 03:28:00|34840.2|34774.5|34830.1|34780.1|34848.3|34795.7|34815.7|34768.1|17
1649302090000|2022-04-07 03:28:10|34842.6|34774.8|34839.5|34774.1|34843.4|34774.8|34837.7|34774.1|22
1649302100000|2022-04-07 03:28:20|34840.1|34774.2|34837.6|34773.8|34840.8|34774.3|34837.6|34771|20
1649302110000|2022-04-07 03:28:30|34837.3|34773.5|34833.4|34783.4|34838.1|34786.4|34832.6|34773.5|15
1649302120000|2022-04-07 03:28:40|34834.2|34784.2|34838.7|34774.3|34839.4|34785.1|34833.7|34774.3|13
1649302130000|2022-04-07 03:28:50|34839.5|34774.1|34838|34774.3|34844.7|34805.3|34822.6|34772.8|19
1649302140000|2022-04-07 03:29:00|34837.5|34774.2|34842.3|34774.4|34842.3|34774.4|34836.9|34771.6|17
1649302150000|2022-04-07 03:29:10|34841.3|34774.3|34835.7|34785.7|34843.9|34788|34834.1|34774.3|17
1649302160000|2022-04-07 03:29:20|34833.7|34783.7|34842.5|34777|34842.5|34787.6|34831.7|34775.6|23
1649302170000|2022-04-07 03:29:30|34842|34777.2|34837.5|34787.5|34842.1|34789.3|34837.5|34777.2|19
1649302180000|2022-04-07 03:29:40|34838.1|34788.1|34841.8|34777.7|34843.7|34788.9|34838.1|34774.9|15
1649302190000|2022-04-07 03:29:50|34844|34777.6|34835|34785|34844.6|34791.1|34832.8|34777.6|16
1649302200000|2022-04-07 03:30:00|34835.9|34785.9|34848.9|34779.7|34853.6|34786.3|34835.9|34779|17
1649302210000|2022-04-07 03:30:10|34850.4|34780.8|34836.7|34786.7|34850.4|34790.3|34835.9|34777.4|26
1649302220000|2022-04-07 03:30:20|34836.6|34786.6|34841.2|34778.1|34842.2|34787.7|34834.1|34777.1|9
1649302230000|2022-04-07 03:30:30|34840.6|34776.2|34841.7|34777.8|34845.9|34778.1|34840|34775|14
1649302240000|2022-04-07 03:30:40|34841.6|34783.7|34843.7|34777.7|34843.7|34787.4|34833.7|34777.5|16
1649302250000|2022-04-07 03:30:50|34844.2|34784|34841.3|34777|34854|34796.8|34816.8|34776.3|19
1649302260000|2022-04-07 03:31:00|34845.1|34776.8|34835|34785|34845.1|34785.3|34833.9|34774.6|17
1649302270000|2022-04-07 03:31:10|34835.1|34785.1|34835.2|34785.2|34837.1|34787.1|34834.4|34784.4|6
1649302280000|2022-04-07 03:31:20|34836.9|34786.9|34844.1|34777.6|34846.6|34786.9|34835|34777.6|8
1649302290000|2022-04-07 03:31:30|34842|34777.5|34844.8|34769.5|34845|34794.1|34814.1|34768.8|11
1649302300000|2022-04-07 03:31:40|34842.4|34774.5|34845.3|34768.8|34851|34774.5|34838.1|34768.8|9
1649302310000|2022-04-07 03:31:50|34846.6|34768.5|34837.6|34769.5|34846.6|34778.1|34828|34768.5|8
1649302320000|2022-04-07 03:32:00|34838.9|34769.4|34833.1|34783.1|34840.2|34783.9|34831.7|34769.3|16
1649302330000|2022-04-07 03:32:10|34831.3|34781.3|34838.1|34774.7|34838.1|34783.8|34831.1|34774.7|8
1649302340000|2022-04-07 03:32:20|34839.5|34774.6|34818.1|34798.1|34841.1|34802.4|34817.3|34774.6|10
1649302350000|2022-04-07 03:32:30|34816.1|34796.1|34819.9|34799.9|34840.6|34803.9|34814.9|34777.2|12
1649302360000|2022-04-07 03:32:40|34822.6|34802.6|34818.5|34798.5|34822.6|34802.6|34817|34797|14
1649302370000|2022-04-07 03:32:50|34817.7|34797.7|34819.6|34799.6|34819.8|34799.8|34817.7|34797.7|14
1649302380000|2022-04-07 03:33:00|34819.2|34799.2|34840.6|34773.5|34843.4|34799.2|34817.1|34769.8|15
1649302390000|2022-04-07 03:33:10|34841.3|34773.1|34838.3|34788.3|34842.8|34788.3|34837.3|34772.2|9
1649302400000|2022-04-07 03:33:20|34837.9|34787.9|34837.8|34787.8|34839.8|34788.6|34835.4|34774.3|16
1649302410000|2022-04-07 03:33:30|34837.2|34787.2|34830.4|34780.4|34839.9|34787.4|34830.4|34775.1|12
1649302420000|2022-04-07 03:33:40|34840.3|34775.6|34836.9|34786.9|34841.3|34788.6|34831.6|34775.6|18
1649302430000|2022-04-07 03:33:50|34837.3|34787.3|34835.7|34785.7|34838.1|34788.1|34833.6|34783.6|14
1649302440000|2022-04-07 03:34:00|34834.9|34784.9|34815.9|34795.9|34840.9|34807|34815.9|34773.3|15
1649302450000|2022-04-07 03:34:10|34822.3|34802.3|34840.2|34773|34841.5|34802.3|34814.6|34773|9
1649302460000|2022-04-07 03:34:20|34841.2|34773.2|34836.8|34786.8|34841.2|34786.8|34832.5|34773|16
1649302470000|2022-04-07 03:34:30|34836.6|34786.6|34836.4|34786.4|34837.2|34787.2|34835.1|34785.1|20
1649302480000|2022-04-07 03:34:40|34834.6|34784.6|34836.6|34786.6|34836.8|34786.8|34834.6|34784.6|17
1649302490000|2022-04-07 03:34:50|34836.5|34786.5|34832.7|34782.7|34837|34787|34832.6|34782.6|13
1649302500000|2022-04-07 03:35:00|34839.8|34773.5|34835.4|34772.9|34840.2|34806.6|34821.3|34772.7|25
1649302510000|2022-04-07 03:35:10|34828.7|34778.7|34838.2|34772.3|34841.4|34778.7|34827.8|34772.1|13
1649302520000|2022-04-07 03:35:20|34838.8|34772.4|34834.6|34784.6|34841.6|34784.7|34834.6|34772.4|13
1649302530000|2022-04-07 03:35:30|34835.3|34785.3|34837|34787|34837|34787|34832.9|34782.9|16
1649302540000|2022-04-07 03:35:40|34836.1|34786.1|34835.2|34785.2|34837.4|34787.4|34835.2|34785.2|14
1649302550000|2022-04-07 03:35:50|34835.5|34785.5|34820.4|34800.4|34835.5|34802.4|34818.8|34785.5|15
1649302560000|2022-04-07 03:36:00|34819.5|34799.5|34815.8|34795.8|34820|34800|34815.8|34795.8|7
1649302570000|2022-04-07 03:36:10|34817.2|34797.2|34834.9|34784.9|34845.4|34799.1|34817.2|34775.8|14
1649302580000|2022-04-07 03:36:20|34834.1|34784.1|34835.3|34785.3|34836.5|34786.5|34834.1|34784.1|17
1649302590000|2022-04-07 03:36:30|34834.3|34784.3|34819.7|34799.7|34834.3|34801.6|34818.5|34783.3|11
1649302600000|2022-04-07 03:36:40|34820.4|34800.4|34821.2|34801.2|34821.2|34801.2|34819.7|34799.7|13
1649302610000|2022-04-07 03:36:50|34821.6|34801.6|34840.4|34776.3|34843.3|34801.6|34819.8|34776.3|21
1649302620000|2022-04-07 03:37:00|34822.4|34802.4|34841.3|34775.4|34844.4|34804.1|34815.6|34774.8|24
1649302630000|2022-04-07 03:37:10|34838.3|34775.6|34822.6|34802.6|34838.4|34802.9|34818.7|34775.5|16
1649302640000|2022-04-07 03:37:20|34820.9|34800.9|34820.1|34800.1|34821.1|34801.1|34818.7|34798.7|15
1649302650000|2022-04-07 03:37:30|34819|34799|34816.1|34796.1|34821.2|34801.2|34816.1|34796.1|7
1649302660000|2022-04-07 03:37:40|34816|34796|34837.6|34787.6|34842.1|34796|34816|34775.9|10
1649302670000|2022-04-07 03:37:50|34836|34786|34844.7|34776.1|34844.7|34788.1|34831.7|34776|18
1649302680000|2022-04-07 03:38:00|34832.1|34782.1|34842.4|34776.3|34848.4|34782.1|34830.9|34775.4|17
1649302690000|2022-04-07 03:38:10|34841.1|34776.4|34839.2|34789.2|34844.9|34791|34839.2|34776.1|11
1649302700000|2022-04-07 03:38:20|34837.7|34787.7|34838.9|34776|34841.1|34789.1|34837.7|34774.1|12
1649302710000|2022-04-07 03:38:30|34839.6|34775.2|34841.3|34773.2|34842.5|34775.7|34838.1|34772.4|20
1649302720000|2022-04-07 03:38:40|34841.5|34772.5|34834.7|34784.7|34841.9|34785|34834.2|34772.5|19
1649302730000|2022-04-07 03:38:50|34834.3|34784.3|34839.8|34776.6|34842.2|34784.3|34830.7|34775.7|14
1649302740000|2022-04-07 03:39:00|34839.9|34776.7|34833.5|34783.5|34843|34783.5|34833.5|34776.6|16
1649302750000|2022-04-07 03:39:10|34842.2|34777.6|34834.6|34784.6|34843.3|34789.5|34833.1|34777.5|16
1649302760000|2022-04-07 03:39:20|34834.8|34784.8|34841.5|34779.2|34841.5|34785.2|34832.2|34779.2|10
1649302770000|2022-04-07 03:39:30|34842.1|34779.4|34839.6|34775.7|34842.1|34802.7|34815.5|34775.7|23
1649302780000|2022-04-07 03:39:40|34839|34775.9|34823.8|34803.8|34845.4|34806.1|34821|34775.9|19
1649302790000|2022-04-07 03:39:50|34821.3|34801.3|34844|34794|34844|34803.9|34818.4|34778.5|18
1649302800000|2022-04-07 03:40:00|34841|34791|34846.1|34779.8|34849.5|34791.3|34837.7|34776.9|15
1649302810000|2022-04-07 03:40:10|34835.3|34785.3|34843.5|34776.4|34848.8|34785.5|34835.3|34775.5|12
1649302820000|2022-04-07 03:40:20|34843.6|34776.6|34844.8|34779.1|34845.3|34810.2|34819.1|34776.1|22
1649302830000|2022-04-07 03:40:30|34835.1|34785.1|34843.3|34779.3|34846.3|34785.4|34834.3|34777.5|23
1649302840000|2022-04-07 03:40:40|34846.1|34784.8|34824.2|34804.2|34846.1|34810.4|34824|34778|17
1649302850000|2022-04-07 03:40:50|34825.6|34805.6|34842.7|34778.3|34844.4|34807|34824|34777.8|17
1649302860000|2022-04-07 03:41:00|34845.5|34778.2|34839|34789|34845.5|34791.2|34839|34777.9|14
1649302870000|2022-04-07 03:41:10|34837.9|34787.9|34845.3|34779|34845.3|34788.6|34834.9|34779|14
1649302880000|2022-04-07 03:41:20|34842.3|34778.2|34825.2|34805.2|34844.3|34805.2|34824.1|34778.2|15
1649302890000|2022-04-07 03:41:30|34828.3|34808.3|34843.2|34776.6|34845.9|34808.3|34821.8|34776.3|19
1649302900000|2022-04-07 03:41:40|34842.6|34778|34841.3|34791.3|34846.6|34793.6|34840.1|34776.5|22
1649302910000|2022-04-07 03:41:50|34842.1|34792.1|34835.5|34785.5|34846.8|34792.1|34832.8|34779.5|10
1649302920000|2022-04-07 03:42:00|34845.6|34779.4|34845|34779.4|34848.8|34785.6|34835.6|34779.4|10
1649302930000|2022-04-07 03:42:10|34845.6|34779.3|34844.6|34777.7|34848.9|34810.5|34819.7|34776.5|22
1649302940000|2022-04-07 03:42:20|34845.5|34777.8|34833.4|34783.4|34848.7|34783.8|34833.4|34775.9|20
1649302950000|2022-04-07 03:42:30|34844.7|34777.9|34839.1|34774.1|34849.1|34790.2|34834.3|34774.1|15
1649302960000|2022-04-07 03:42:40|34841.1|34773.9|34838.9|34775.1|34842.4|34775.3|34838.9|34773.9|13
1649302970000|2022-04-07 03:42:50|34831.2|34781.2|34835.3|34785.3|34842.2|34787.8|34831.2|34775.3|9
1649302980000|2022-04-07 03:43:00|34836.1|34786.1|34836.7|34786.7|34842.3|34788.9|34836.1|34779|11
1649302990000|2022-04-07 03:43:10|34836.4|34786.4|34839.9|34776.9|34840.2|34788.3|34832|34776.5|15
1649303000000|2022-04-07 03:43:20|34841.4|34777.1|34842|34776.6|34846.2|34787.5|34830.8|34776.1|20
1649303010000|2022-04-07 03:43:30|34841.7|34776.3|34814.5|34794.5|34843.6|34801.4|34813.6|34776.2|28
1649303020000|2022-04-07 03:43:40|34816.1|34796.1|34816|34796|34818.1|34798.1|34815|34795|13
1649303030000|2022-04-07 03:43:50|34815.7|34795.7|34817.1|34797.1|34819.9|34799.9|34815.7|34795.7|14
1649303040000|2022-04-07 03:44:00|34816.5|34796.5|34837.6|34771.3|34838.4|34796.5|34814.5|34769.9|15
1649303050000|2022-04-07 03:44:10|34835.3|34771.9|34835.1|34771.1|34839.4|34779.1|34828|34771|16
1649303060000|2022-04-07 03:44:20|34837.4|34786.1|34843.1|34775.7|34849.2|34798.5|34816.8|34772.4|21
1649303070000|2022-04-07 03:44:30|34845.5|34775.6|34840.1|34775.6|34845.7|34775.7|34839.6|34774.3|16
1649303080000|2022-04-07 03:44:40|34844.5|34775.7|34834.9|34784.9|34844.5|34787.9|34833.2|34775.6|13
1649303090000|2022-04-07 03:44:50|34833.9|34783.9|34840.9|34774.9|34840.9|34784|34832.2|34774.9|7
1649303100000|2022-04-07 03:45:00|34842|34775.7|34830.5|34780.5|34844.7|34780.8|34830.5|34774.6|15
1649303110000|2022-04-07 03:45:10|34829.4|34779.4|34834.4|34784.4|34845|34790.4|34829.3|34773.3|9
1649303120000|2022-04-07 03:45:20|34849.1|34785.8|34834.4|34784.4|34849.1|34791.8|34833.5|34781.1|13
1649303130000|2022-04-07 03:45:30|34833.8|34783.8|34831|34781|34836.7|34786.7|34830.3|34780.3|14
1649303140000|2022-04-07 03:45:40|34832.7|34782.7|34830.1|34780.1|34838.4|34782.7|34828.5|34770.3|8
1649303150000|2022-04-07 03:45:50|34830.2|34780.2|34836.9|34773.9|34840.5|34786.2|34827.3|34767.7|8
1649303160000|2022-04-07 03:46:00|34838.6|34774.1|34830.9|34780.9|34838.6|34782.9|34829|34770.5|18
1649303170000|2022-04-07 03:46:10|34837.2|34770.6|34853|34771.1|34853|34792.2|34812.2|34770.6|17
1649303180000|2022-04-07 03:46:20|34847.8|34769.3|34826.4|34776.4|34847.8|34776.4|34826.4|34769.3|11
1649303190000|2022-04-07 03:46:30|34825.5|34775.5|34838.8|34772.2|34842.9|34775.5|34825.5|34769.6|14
1649303200000|2022-04-07 03:46:40|34839.4|34772|34829.8|34779.8|34843.1|34784.8|34829.8|34772|11
1649303210000|2022-04-07 03:46:50|34829.4|34779.4|34831.1|34781.1|34838.7|34781.1|34829.4|34775.8|4
1649303220000|2022-04-07 03:47:00|34828|34778|34830.5|34780.5|34840.1|34785.1|34828|34768.8|13
1649303230000|2022-04-07 03:47:10|34826.3|34776.3|34837.4|34770.3|34838.2|34776.3|34826.1|34769.2|17
1649303240000|2022-04-07 03:47:20|34838.7|34769.9|34837.9|34771.8|34840.7|34771.8|34837|34769.3|10
1649303250000|2022-04-07 03:47:30|34838.5|34771.9|34830.7|34780.7|34838.5|34780.7|34830.7|34769.1|12
1649303260000|2022-04-07 03:47:40|34831.8|34781.8|34835.9|34771.4|34843.5|34781.8|34831|34771.4|16
1649303270000|2022-04-07 03:47:50|34836.8|34771.5|34841.6|34771.1|34841.6|34799.5|34814.9|34769.1|17
1649303280000|2022-04-07 03:48:00|34845.8|34772.1|34839.2|34772.1|34845.8|34777.4|34827.4|34772.1|6
1649303290000|2022-04-07 03:48:10|34834.7|34774.4|34818.3|34798.3|34835.8|34798.3|34818.3|34768.7|8
1649303300000|2022-04-07 03:48:20|34816.2|34796.2|34816.3|34796.3|34816.3|34796.3|34815.7|34795.7|3
1649303310000|2022-04-07 03:48:30|34814.4|34794.4|34815.2|34795.2|34818.6|34798.6|34812.2|34792.2|9
1649303320000|2022-04-07 03:48:40|34819.4|34799.4|34820.9|34800.9|34820.9|34800.9|34811.9|34791.9|7
1649303330000|2022-04-07 03:48:50|34818.4|34798.4|34836.3|34769.9|34840.5|34798.7|34818.4|34769.9|14
1649303340000|2022-04-07 03:49:00|34833.6|34769.3|34834.5|34771.4|34840.4|34777.9|34827.2|34769|21
1649303350000|2022-04-07 03:49:10|34835|34771.5|34832.5|34767|34836.3|34777.2|34825|34766.1|21
1649303360000|2022-04-07 03:49:20|34830.5|34768.1|34830.9|34768.6|34832.4|34777.7|34823.5|34762.6|18
1649303370000|2022-04-07 03:49:30|34824.9|34774.9|34831.4|34765.7|34833.3|34775.1|34823.8|34765.5|16
1649303380000|2022-04-07 03:49:40|34832|34765.5|34824.5|34774.5|34833.4|34774.7|34824.5|34762.9|13
1649303390000|2022-04-07 03:49:50|34824.4|34774.4|34824.2|34774.2|34832.4|34774.4|34824.1|34768.1|7
1649303400000|2022-04-07 03:50:00|34824|34774|34832.8|34767.2|34835.9|34774|34824|34765.3|15
1649303410000|2022-04-07 03:50:10|34834.1|34766.8|34831.8|34768.2|34834.7|34774.2|34824.2|34762.9|10
1649303420000|2022-04-07 03:50:20|34836|34765.8|34834.5|34765.9|34837|34767.2|34830.8|34765.7|14
1649303430000|2022-04-07 03:50:30|34832.5|34766.9|34832.3|34768.2|34833.7|34776.9|34826.2|34766.1|9
1649303440000|2022-04-07 03:50:40|34832.6|34768.6|34840|34766.2|34840|34775.5|34823.3|34765.4|15
1649303450000|2022-04-07 03:50:50|34839.2|34766.1|34828.1|34762.2|34839.2|34766.1|34826.7|34760.9|14
1649303460000|2022-04-07 03:51:00|34827.3|34763.3|34822.6|34772.6|34831.1|34773|34820.7|34760.6|18
1649303470000|2022-04-07 03:51:10|34821.5|34771.5|34830|34763.3|34831.3|34771.5|34821.5|34762.8|9
1649303480000|2022-04-07 03:51:20|34829.1|34764|34825.2|34775.2|34830.8|34776.9|34824.7|34763.2|13
1649303490000|2022-04-07 03:51:30|34824|34774|34822.8|34772.8|34826.1|34776.1|34822.8|34772.8|8
1649303500000|2022-04-07 03:51:40|34823.2|34773.2|34828.1|34765.2|34829.3|34773.8|34819.7|34765.1|13
1649303510000|2022-04-07 03:51:50|34830.2|34765.4|34825.5|34775.5|34830.2|34778.5|34825.2|34765.4|13
1649303520000|2022-04-07 03:52:00|34824.5|34774.5|34827.8|34777.8|34827.8|34777.8|34823.1|34773.1|5
1649303530000|2022-04-07 03:52:10|34825.1|34775.1|34824.7|34774.7|34830.6|34777.2|34820.8|34763.7|20
1649303540000|2022-04-07 03:52:20|34824.9|34774.9|34824.7|34774.7|34831.9|34775.3|34822.2|34769.2|12
1649303550000|2022-04-07 03:52:30|34823.8|34773.8|34829|34779|34829|34779|34823.3|34773.3|13
1649303560000|2022-04-07 03:52:40|34826.5|34776.5|34827.9|34763.7|34833|34781.8|34821.4|34763.7|11
1649303570000|2022-04-07 03:52:50|34828.3|34765.3|34830.6|34780.6|34832.1|34780.6|34825.8|34763.8|11
1649303580000|2022-04-07 03:53:00|34826.9|34776.9|34828.8|34763.6|34832.4|34781.7|34825.5|34763.6|7
1649303590000|2022-04-07 03:53:10|34827.8|34765.5|34832.2|34766.6|34833.2|34766.6|34827.8|34763.1|14
1649303600000|2022-04-07 03:53:20|34834.4|34766.7|34831.4|34768.7|34834.4|34779.4|34823|34766.6|9
1649303610000|2022-04-07 03:53:30|34824.5|34774.5|34834.2|34766.6|34834.2|34774.5|34824.5|34764.6|21
1649303620000|2022-04-07 03:53:40|34832.4|34767|34834.6|34769.8|34835.3|34777.6|34826.5|34766.5|16
1649303630000|2022-04-07 03:53:50|34826.7|34776.7|34836|34769.9|34836|34778.9|34825.9|34769.9|12
1649303640000|2022-04-07 03:54:00|34836.8|34769.1|34831.8|34781.8|34837.2|34783.4|34831.8|34769.1|11
1649303650000|2022-04-07 03:54:10|34832.8|34782.8|34835.2|34769.4|34839.3|34782.8|34827.3|34768.8|13
1649303660000|2022-04-07 03:54:20|34834.2|34769.1|34834.3|34770|34836.2|34782.5|34828.9|34769.1|12
1649303670000|2022-04-07 03:54:30|34826.1|34776.1|34839.7|34768.1|34839.7|34776.2|34825.7|34768.1|12
1649303680000|2022-04-07 03:54:40|34835.8|34769.2|34834.5|34772.1|34840.5|34782.3|34829.4|34769.2|12
1649303690000|2022-04-07 03:54:50|34835.7|34771.5|34834.8|34771.1|34837.3|34777.9|34827.9|34770.1|13
1649303700000|2022-04-07 03:55:00|34833.7|34770.5|34834.9|34771.6|34837.1|34772.2|34833|34770.1|23
1649303710000|2022-04-07 03:55:10|34836.9|34771.8|34831.1|34781.1|34836.9|34782.3|34831.1|34770.3|12
1649303720000|2022-04-07 03:55:20|34831.3|34781.3|34834.6|34772|34838.1|34784.7|34829.3|34771.9|13
1649303730000|2022-04-07 03:55:30|34834.9|34772.4|34834.2|34784.2|34838.9|34786.7|34834|34771.9|14
1649303740000|2022-04-07 03:55:40|34835.1|34785.1|34835.7|34770.7|34838.1|34785.8|34828.5|34770.4|21
1649303750000|2022-04-07 03:55:50|34834.4|34772.1|34837.8|34771.8|34839.1|34772.3|34834.4|34771.8|13
1649303760000|2022-04-07 03:56:00|34836.9|34772|34833.2|34783.2|34839.1|34785.5|34833.2|34771.7|13
1649303770000|2022-04-07 03:56:10|34833.9|34783.9|34841.6|34772.2|34841.6|34785|34832.1|34772.2|12
1649303780000|2022-04-07 03:56:20|34839.8|34771.9|34837|34787|34841.7|34787.9|34827.5|34771.5|18
1649303790000|2022-04-07 03:56:30|34833.4|34783.4|34828.9|34778.9|34840.7|34784.4|34828.3|34771.4|24
1649303800000|2022-04-07 03:56:40|34827.4|34777.4|34837.3|34772|34838.4|34779.1|34827|34771.5|19
1649303810000|2022-04-07 03:56:50|34837.4|34772.1|34835|34785|34839.7|34785|34835|34772.1|10
1649303820000|2022-04-07 03:57:00|34836.5|34786.5|34832.9|34782.9|34836.5|34786.5|34832.9|34782.9|6
1649303830000|2022-04-07 03:57:10|34830.8|34780.8|34840.7|34774.2|34843.7|34785.5|34827.4|34771.4|15
1649303840000|2022-04-07 03:57:20|34842.8|34773.9|34835.8|34771.2|34847.4|34798|34812.3|34771.1|14
1649303850000|2022-04-07 03:57:30|34840.4|34770.2|34836.8|34773.7|34842.9|34798.2|34817.2|34769.7|24
1649303860000|2022-04-07 03:57:40|34838.9|34772.8|34839.5|34773.4|34840.5|34782.5|34831.2|34772.8|15
1649303870000|2022-04-07 03:57:50|34833.1|34783.1|34839.2|34773.6|34841|34783.1|34833.1|34773.5|9
1649303880000|2022-04-07 03:58:00|34835.3|34785.3|34838.6|34774.6|34838.6|34786.8|34835.1|34774.6|7
1649303890000|2022-04-07 03:58:10|34842.7|34774.9|34830.6|34780.6|34843.7|34780.6|34830.6|34774.7|9
1649303900000|2022-04-07 03:58:20|34830|34810|34840.1|34774.5|34846.7|34810|34813.7|34774.5|22
1649303910000|2022-04-07 03:58:30|34839.6|34774.6|34838.4|34773.4|34842.3|34774.6|34836.3|34773.4|18
1649303920000|2022-04-07 03:58:40|34835.8|34773.3|34834.7|34784.7|34835.8|34785.4|34831.8|34773.3|17
1649303930000|2022-04-07 03:58:50|34836.2|34786.2|34833.8|34783.8|34836.2|34786.2|34832.4|34782.4|12
1649303940000|2022-04-07 03:59:00|34834.2|34784.2|34835.6|34773.3|34837.2|34787.2|34833.4|34773.3|13
1649303950000|2022-04-07 03:59:10|34829.3|34779.3|34836.4|34773.4|34840.6|34779.7|34829.2|34773.1|17
1649303960000|2022-04-07 03:59:20|34837|34773.3|34844.6|34773.4|34845.6|34802.9|34817|34773.1|22
1649303970000|2022-04-07 03:59:30|34844.7|34773.8|34839.6|34773|34844.7|34774.8|34836.6|34773|16
1649303980000|2022-04-07 03:59:40|34831|34781|34838.1|34774.1|34839.6|34781|34830.7|34773.1|17
1649303990000|2022-04-07 03:59:50|34839.6|34773.9|34841.8|34776.4|34849.3|34784|34832.9|34773.9|14
1649304000000|2022-04-07 04:00:00|34831.8|34781.8|34838.8|34775.1|34841.8|34781.8|34830.5|34774.9|25
1649304010000|2022-04-07 04:00:10|34839.4|34775.3|34831.3|34781.3|34840.5|34787.3|34830.2|34775.1|14
1649304020000|2022-04-07 04:00:20|34831.7|34781.7|34833.9|34770.1|34836.8|34784.1|34824.9|34770|27
1649304030000|2022-04-07 04:00:30|34836|34770.3|34834|34770.8|34839.4|34771.3|34832.6|34770.3|14
1649304040000|2022-04-07 04:00:40|34836.3|34780.5|34831.5|34781.5|34838.5|34782.4|34830.2|34780.2|16
1649304050000|2022-04-07 04:00:50|34831.1|34781.1|34820.8|34800.8|34844.2|34800.8|34815.5|34771.7|17
1649304060000|2022-04-07 04:01:00|34820.5|34800.5|34823.3|34803.3|34842.3|34807.1|34812.4|34774.1|31
1649304070000|2022-04-07 04:01:10|34822.9|34802.9|34840.8|34778.1|34849.3|34802.9|34812.9|34773.8|22
1649304080000|2022-04-07 04:01:20|34839.4|34776.1|34841.6|34776.5|34845.5|34783.4|34831.6|34776.1|16
1649304090000|2022-04-07 04:01:30|34832.2|34782.2|34836.7|34786.7|34841|34786.7|34832.2|34775.2|15
1649304100000|2022-04-07 04:01:40|34835.2|34785.2|34839.4|34776.4|34839.5|34785.5|34834|34776.4|10
1649304110000|2022-04-07 04:01:50|34843.6|34776.3|34823.4|34803.4|34843.8|34812.7|34823.4|34775.7|12
1649304120000|2022-04-07 04:02:00|34827.8|34807.8|34832.8|34782.8|34844.5|34807.8|34825.3|34775|16
1649304130000|2022-04-07 04:02:10|34842.6|34777.1|34822.8|34802.8|34842.6|34803.2|34819.6|34776.8|20
1649304140000|2022-04-07 04:02:20|34824.8|34804.8|34823.7|34803.7|34824.8|34804.8|34821.3|34801.3|9
1649304150000|2022-04-07 04:02:30|34821.3|34801.3|34835.2|34785.2|34845.5|34803.5|34821.3|34777.5|16
1649304160000|2022-04-07 04:02:40|34836|34786|34831.4|34781.4|34841.3|34786|34831.4|34775|15
1649304170000|2022-04-07 04:02:50|34842.8|34775.6|34819.1|34799.1|34843.6|34799.1|34819.1|34775.4|9
1649304180000|2022-04-07 04:03:00|34820.1|34800.1|34839.5|34777.2|34839.5|34800.1|34815.7|34777.2|15
1649304190000|2022-04-07 04:03:10|34833|34783|34834.8|34784.8|34845.2|34784.8|34832.8|34773.5|20
1649304200000|2022-04-07 04:03:20|34835.3|34785.3|34835.7|34785.7|34836.4|34786.4|34834.7|34784.7|13
1649304210000|2022-04-07 04:03:30|34834.1|34784.1|34834.7|34784.7|34835.6|34785.6|34834.1|34784.1|9
1649304220000|2022-04-07 04:03:40|34836.6|34786.6|34843.3|34776.7|34847.3|34794.9|34814.9|34776.4|15
1649304230000|2022-04-07 04:03:50|34840.6|34776.6|34829.9|34779.9|34847.3|34781|34829.9|34773.1|15
1649304240000|2022-04-07 04:04:00|34841.4|34773.8|34819.3|34799.3|34841.4|34800.9|34819.3|34773.1|12
1649304250000|2022-04-07 04:04:10|34821.2|34801.2|34831.6|34781.6|34836.6|34801.2|34819.9|34771.6|12
1649304260000|2022-04-07 04:04:20|34830.5|34780.5|34831.7|34781.7|34832.5|34782.5|34829.3|34779.3|17
1649304270000|2022-04-07 04:04:30|34831.3|34781.3|34829.5|34779.5|34835.9|34782|34828.7|34773.5|19
1649304280000|2022-04-07 04:04:40|34829.6|34779.6|34820.2|34800.2|34836.1|34800.2|34819.2|34779.6|7
1649304290000|2022-04-07 04:04:50|34818.4|34798.4|34820.7|34800.7|34821.3|34801.3|34816.2|34796.2|13
1649304300000|2022-04-07 04:05:00|34818.9|34798.9|34833.3|34783.3|34838.6|34799.4|34812.4|34773.2|17
1649304310000|2022-04-07 04:05:10|34833.8|34783.8|34833.6|34783.6|34837.2|34787.2|34832.7|34782.7|18
1649304320000|2022-04-07 04:05:20|34835.1|34785.1|34832.4|34782.4|34836.8|34786.8|34832.4|34782.4|12
1649304330000|2022-04-07 04:05:30|34832.5|34782.5|34835|34785|34837.1|34787.1|34832.5|34782.5|10
1649304340000|2022-04-07 04:05:40|34836.6|34786.6|34810.7|34790.7|34836.6|34795.5|34810.4|34785.3|6
1649304350000|2022-04-07 04:05:50|34811.7|34791.7|34839.1|34774|34845.8|34791.7|34811.7|34774|11
1649304360000|2022-04-07 04:06:00|34816.2|34796.2|34817.2|34797.2|34819.9|34799.9|34816.2|34796.2|16
1649304370000|2022-04-07 04:06:10|34818.1|34798.1|34819|34799|34819|34799|34815.9|34795.9|14
1649304380000|2022-04-07 04:06:20|34819.5|34799.5|34831.6|34781.6|34838|34799.7|34813.6|34775.7|16
1649304390000|2022-04-07 04:06:30|34830.5|34780.5|34820.4|34800.4|34839.7|34800.4|34820.4|34775.2|8
1649304400000|2022-04-07 04:06:40|34822.8|34802.8|34822.1|34802.1|34823.8|34803.8|34821.7|34801.7|10
1649304410000|2022-04-07 04:06:50|34823|34803|34820.3|34800.3|34838.2|34803|34816.9|34775.5|14
1649304420000|2022-04-07 04:07:00|34818.8|34798.8|34818|34798|34820.4|34800.4|34818|34798|14
1649304430000|2022-04-07 04:07:10|34817.9|34797.9|34820.7|34800.7|34821.6|34801.6|34817.9|34797.9|9
1649304440000|2022-04-07 04:07:20|34817.8|34797.8|34839.7|34776.1|34848.7|34797.8|34817.8|34775.4|18
1649304450000|2022-04-07 04:07:30|34842.3|34776.3|34838.3|34788.3|34842.3|34788.4|34837.5|34776.3|11
1649304460000|2022-04-07 04:07:40|34835.7|34785.7|34840.5|34775.6|34844.7|34786.5|34834.6|34775.6|13
1649304470000|2022-04-07 04:07:50|34837.9|34775.9|34830.7|34780.7|34849.1|34781.3|34830.4|34774.9|18
1649304480000|2022-04-07 04:08:00|34830.9|34780.9|34819.6|34799.6|34838.1|34800.4|34819|34774.9|16
1649304490000|2022-04-07 04:08:10|34818.8|34798.8|34841.2|34775.3|34842|34799.3|34818.8|34775.3|11
1649304500000|2022-04-07 04:08:20|34842|34775.2|34831.1|34781.1|34842|34781.1|34830.6|34775.2|13
1649304510000|2022-04-07 04:08:30|34830.6|34780.6|34843.3|34776.3|34844.9|34806.1|34815.9|34775.4|15
1649304520000|2022-04-07 04:08:40|34844|34781.5|34840.3|34774.9|34844|34781.5|34829.9|34774.8|11
1649304530000|2022-04-07 04:08:50|34838.4|34775.3|34839.8|34775|34839.8|34775.3|34838.4|34775|7
1649304540000|2022-04-07 04:09:00|34838.8|34774.7|34832.1|34782.1|34838.8|34783.5|34828.3|34774.7|14
1649304550000|2022-04-07 04:09:10|34832.9|34782.9|34836.4|34773.1|34836.4|34782.9|34827.4|34772.6|12
1649304560000|2022-04-07 04:09:20|34837|34773.4|34834.7|34784.7|34838.1|34786.2|34826.1|34770.2|15
1649304570000|2022-04-07 04:09:30|34831.4|34781.4|34830.5|34780.5|34833.9|34783.9|34827.5|34777.5|12
1649304580000|2022-04-07 04:09:40|34833.5|34783.5|34829.5|34779.5|34836.8|34783.5|34827.9|34773.6|13
1649304590000|2022-04-07 04:09:50|34829.1|34779.1|34816.9|34796.9|34829.1|34799.9|34816.9|34778.3|6
1649304600000|2022-04-07 04:10:00|34816.5|34796.5|34830|34780|34836.9|34798.1|34813.4|34773.4|17
1649304610000|2022-04-07 04:10:10|34830.1|34780.1|34828.7|34778.7|34838|34780.6|34827.7|34773.8|16
1649304620000|2022-04-07 04:10:20|34827.8|34777.8|34837|34773.8|34837.1|34787.1|34827.8|34772.9|20
1649304630000|2022-04-07 04:10:30|34838.4|34779.2|34829.2|34779.2|34839.5|34779.6|34827.5|34774|14
1649304640000|2022-04-07 04:10:40|34829|34779|34819.4|34799.4|34837.1|34799.4|34819.2|34774.1|12
1649304650000|2022-04-07 04:10:50|34819.1|34799.1|34829.8|34779.8|34838.8|34799.3|34817.9|34775.2|14
1649304660000|2022-04-07 04:11:00|34829.9|34779.9|34820.4|34800.4|34839|34800.6|34820.1|34774.4|15
1649304670000|2022-04-07 04:11:10|34820.2|34800.2|34841.1|34775.3|34841.1|34800.2|34818.1|34775.3|12
1649304680000|2022-04-07 04:11:20|34830.8|34780.8|34839|34789|34840.5|34789|34830.7|34775.2|22
1649304690000|2022-04-07 04:11:30|34839.7|34789.7|34832.4|34782.4|34839.7|34789.7|34832.4|34782.4|19
1649304700000|2022-04-07 04:11:40|34832.7|34782.7|34820.8|34800.8|34834.8|34800.9|34820.8|34782|14
1649304710000|2022-04-07 04:11:50|34820.6|34800.6|34845.3|34774.8|34845.7|34800.6|34811.2|34774|11
1649304720000|2022-04-07 04:12:00|34841.8|34772.5|34838.2|34774.8|34851|34780.3|34828.4|34772.4|19
1649304730000|2022-04-07 04:12:10|34835.9|34773.6|34821.2|34801.2|34840.4|34801.2|34821.2|34772.8|11
1649304740000|2022-04-07 04:12:20|34822.9|34802.9|34820.9|34800.9|34823.4|34803.4|34818.6|34798.6|10
1649304750000|2022-04-07 04:12:30|34820|34800|34837.8|34774.7|34841.3|34800.9|34818.7|34773.8|10
1649304760000|2022-04-07 04:12:40|34830.8|34780.8|34821.3|34801.3|34843.9|34801.3|34821.3|34774.6|9
1649304770000|2022-04-07 04:12:50|34822.2|34802.2|34836.7|34773.5|34842.4|34802.2|34818.4|34773.5|10
1649304780000|2022-04-07 04:13:00|34839.1|34774|34816.6|34796.6|34845.6|34802|34816.6|34774|12
1649304790000|2022-04-07 04:13:10|34815.1|34795.1|34838.3|34788.3|34846.7|34795.1|34815.1|34772.7|23
1649304800000|2022-04-07 04:13:20|34836.1|34786.1|34837.8|34774.7|34840|34786.6|34831.9|34773.8|13
1649304810000|2022-04-07 04:13:30|34829.9|34779.9|34820.1|34800.1|34837.5|34802|34819.9|34774.2|17
1649304820000|2022-04-07 04:13:40|34819.6|34799.6|34819.6|34799.6|34822.3|34802.3|34817.8|34797.8|10
1649304830000|2022-04-07 04:13:50|34821.3|34801.3|34823.3|34803.3|34842.2|34806|34819.3|34773.9|12
1649304840000|2022-04-07 04:14:00|34826.4|34806.4|34841.2|34776.2|34841.6|34806.4|34815.9|34775.6|19
1649304850000|2022-04-07 04:14:10|34841.7|34782|34832.2|34782.2|34841.7|34782.5|34831.3|34776.2|9
1649304860000|2022-04-07 04:14:20|34832.3|34782.3|34834.8|34784.8|34838|34786.2|34830|34774.4|21
1649304870000|2022-04-07 04:14:30|34835.6|34785.6|34835.6|34785.6|34836.4|34786.4|34833.5|34783.5|10
1649304880000|2022-04-07 04:14:40|34837.3|34787.3|34835.2|34785.2|34837.3|34787.3|34833.4|34783.4|10
1649304890000|2022-04-07 04:14:50|34833.8|34783.8|34835.4|34772.5|34836.1|34783.8|34825.6|34772.5|6
1649304900000|2022-04-07 04:15:00|34829.6|34779.6|34832.8|34782.8|34839.9|34785.1|34829.6|34773.6|17
1649304910000|2022-04-07 04:15:10|34832.1|34782.1|34834.1|34784.1|34834.1|34784.1|34832.1|34782.1|10
1649304920000|2022-04-07 04:15:20|34832.5|34782.5|34838.3|34774.3|34838.3|34784.2|34829.9|34774.1|16
1649304930000|2022-04-07 04:15:30|34837.4|34774.6|34838.2|34788.2|34838.4|34788.4|34830.2|34772.7|17
1649304940000|2022-04-07 04:15:40|34834.7|34784.7|34842.2|34775.5|34844|34785.9|34834.7|34775.2|10
1649304950000|2022-04-07 04:15:50|34838.8|34775.9|34836.1|34786.1|34843.4|34786.4|34831|34775.1|14
1649304960000|2022-04-07 04:16:00|34835.9|34785.9|34839.5|34774.6|34844.1|34787.2|34832.3|34772.4|17
1649304970000|2022-04-07 04:16:10|34838.3|34774.7|34834.2|34784.2|34841.7|34785.7|34831.9|34773.9|17
1649304980000|2022-04-07 04:16:20|34833.8|34783.8|34831.7|34781.7|34834.7|34784.7|34829.2|34779.2|11
1649304990000|2022-04-07 04:16:30|34830.7|34780.7|34835.8|34785.8|34840.5|34790.5|34830.2|34775.8|10
1649305000000|2022-04-07 04:16:40|34834.7|34784.7|34829.6|34779.6|34838.8|34786.9|34828.1|34773.8|16
1649305010000|2022-04-07 04:16:50|34829.8|34779.8|34816.2|34796.2|34838.3|34802.5|34815.7|34773.7|13
1649305020000|2022-04-07 04:17:00|34845.4|34775|34830.9|34780.9|34845.4|34781.3|34830.4|34774.5|17
1649305030000|2022-04-07 04:17:10|34831|34781|34835.3|34785.3|34840.7|34785.7|34831|34775.4|4
1649305040000|2022-04-07 04:17:20|34832.9|34782.9|34839|34775.8|34842.4|34800.1|34814|34775.5|14
1649305050000|2022-04-07 04:17:30|34829.7|34779.7|34828.8|34778.8|34842.2|34781.5|34828.5|34772.5|15
1649305060000|2022-04-07 04:17:40|34830.2|34780.2|34837.2|34787.2|34837.7|34787.2|34830.2|34774.6|14
1649305070000|2022-04-07 04:17:50|34832.8|34782.8|34818.8|34798.8|34832.8|34799.5|34816.6|34782.6|15
1649305080000|2022-04-07 04:18:00|34819.5|34799.5|34837.2|34774.3|34837.6|34799.5|34814.8|34773.7|18
1649305090000|2022-04-07 04:18:10|34837.8|34774.4|34834.6|34784.6|34837.8|34785.2|34833.2|34774.4|8
1649305100000|2022-04-07 04:18:20|34833.3|34783.3|34832.5|34782.5|34835.7|34785.7|34830.6|34780.6|6
1649305110000|2022-04-07 04:18:30|34832.2|34782.2|34842.1|34774.1|34842.1|34786.8|34829.6|34774.1|10
1649305120000|2022-04-07 04:18:40|34844.3|34774.7|34828.9|34778.9|34844.3|34779.9|34828.6|34773.2|17
1649305130000|2022-04-07 04:18:50|34819.5|34799.5|34817.6|34797.6|34819.5|34799.5|34814.6|34794.6|11
1649305140000|2022-04-07 04:19:00|34818.2|34798.2|34816.8|34796.8|34818.2|34798.2|34816.2|34796.2|16
1649305150000|2022-04-07 04:19:10|34818.5|34798.5|34844.7|34774.8|34846.2|34800.2|34817.8|34774.8|15
1649305160000|2022-04-07 04:19:20|34843.4|34774.9|34820.9|34800.9|34843.4|34800.9|34820.9|34773.2|16
1649305170000|2022-04-07 04:19:30|34817.2|34797.2|34836.4|34773.4|34840.1|34801.2|34811.5|34773|21
1649305180000|2022-04-07 04:19:40|34837.4|34773.6|34831.6|34781.6|34837.9|34781.6|34827.7|34772.8|16
1649305190000|2022-04-07 04:19:50|34832.4|34782.4|34832.5|34782.5|34833.1|34783.1|34830.1|34780.1|10
1649305200000|2022-04-07 04:20:00|34831.5|34781.5|34828.2|34778.2|34831.5|34781.5|34828.2|34778.2|10
1649305210000|2022-04-07 04:20:10|34829.1|34779.1|34831|34781|34840.2|34801.2|34813.8|34773.9|16
1649305220000|2022-04-07 04:20:20|34838.8|34774.5|34829.9|34779.9|34838.8|34781.5|34829.1|34772.4|12
1649305230000|2022-04-07 04:20:30|34829.5|34779.5|34832.2|34782.2|34838.6|34782.2|34828.8|34772.2|13
1649305240000|2022-04-07 04:20:40|34832.4|34782.4|34832.7|34782.7|34835.1|34785.1|34829.5|34779.5|15
1649305250000|2022-04-07 04:20:50|34831.4|34781.4|34831.8|34781.8|34832.7|34782.7|34831.3|34781.3|10
1649305260000|2022-04-07 04:21:00|34831.3|34781.3|34831.5|34781.5|34831.5|34781.5|34828.6|34778.6|5
1649305270000|2022-04-07 04:21:10|34838.4|34775.2|34833|34783|34838.4|34783.9|34828.8|34775.2|14
1649305280000|2022-04-07 04:21:20|34841.3|34775.6|34831.5|34781.5|34846.2|34803.3|34809.9|34774.2|18
1649305290000|2022-04-07 04:21:30|34840.2|34776.2|34831|34781|34840.2|34782.3|34828.7|34774.9|19
1649305300000|2022-04-07 04:21:40|34830.8|34780.8|34837.1|34787.1|34839.8|34787.7|34829.3|34774.2|18
1649305310000|2022-04-07 04:21:50|34835.2|34785.2|34831.1|34781.1|34836.2|34785.2|34830.4|34772.2|11
1649305320000|2022-04-07 04:22:00|34830.9|34780.9|34837.4|34787.4|34844.5|34794.5|34830.2|34775.3|16
1649305330000|2022-04-07 04:22:10|34839|34789|34842.3|34775.5|34842.3|34791.3|34829.1|34775.1|11
1649305340000|2022-04-07 04:22:20|34842.5|34775.3|34823.7|34803.7|34842.5|34804.2|34823.7|34775.3|9
1649305350000|2022-04-07 04:22:30|34820.6|34800.6|34820|34800|34822.7|34802.7|34820|34800|7
1649305360000|2022-04-07 04:22:40|34817.6|34797.6|34838.2|34774.8|34838.2|34799.4|34814.8|34774.8|5
1649305370000|2022-04-07 04:22:50|34830.2|34780.2|34842.4|34774.5|34843.5|34806.4|34820.7|34773.7|11
1649305380000|2022-04-07 04:23:00|34839.9|34774.3|34828.9|34778.9|34844.1|34780.2|34828.9|34774.3|17
1649305390000|2022-04-07 04:23:10|34840.6|34775.2|34820.5|34800.5|34844.2|34804.7|34820.2|34774.8|11
1649305400000|2022-04-07 04:23:20|34818.9|34798.9|34823.2|34803.2|34823.2|34803.2|34818.1|34798.1|7
1649305410000|2022-04-07 04:23:30|34821|34801|34835.8|34785.8|34835.8|34802.8|34821|34780.8|9
1649305420000|2022-04-07 04:23:40|34834.4|34784.4|34833.3|34783.3|34836.4|34786.4|34833.3|34783.3|6
1649305430000|2022-04-07 04:23:50|34830.2|34780.2|34824|34804|34844|34804|34823.3|34776|9
1649305440000|2022-04-07 04:24:00|34824.7|34804.7|34821.7|34801.7|34824.7|34804.7|34819.3|34799.3|10
1649305450000|2022-04-07 04:24:10|34823|34803|34820.8|34800.8|34823|34803|34820.5|34800.5|10
1649305460000|2022-04-07 04:24:20|34841.3|34777|34821.8|34801.8|34841.3|34802.8|34821.3|34776.9|11
1649305470000|2022-04-07 04:24:30|34821.1|34801.1|34820.9|34800.9|34822.1|34802.1|34819.4|34799.4|8
1649305480000|2022-04-07 04:24:40|34822.5|34802.5|34841.6|34776.9|34844|34802.5|34818|34776.9|8
1649305490000|2022-04-07 04:24:50|34840.6|34782.1|34844.7|34776.5|34844.7|34805.3|34823.2|34776.5|11
1649305500000|2022-04-07 04:25:00|34841.1|34791.1|34841.5|34776.2|34847.6|34791.1|34834.7|34776.2|18
1649305510000|2022-04-07 04:25:10|34832.4|34782.4|34829.9|34779.9|34840.6|34782.4|34829.9|34776.6|7
1649305520000|2022-04-07 04:25:20|34829.4|34779.4|34840.6|34773.3|34840.6|34779.4|34829.4|34773|9
1649305530000|2022-04-07 04:25:30|34837.1|34787.1|34837.1|34787.1|34837.1|34787.1|34834.1|34784.1|13
1649305540000|2022-04-07 04:25:40|34834.2|34784.2|34833.4|34783.4|34835.2|34785.2|34833.2|34783.2|12
1649305550000|2022-04-07 04:25:50|34840.8|34790.8|34848.1|34775.7|34848.1|34794|34833.9|34775.7|8
1649305560000|2022-04-07 04:26:00|34843|34775.6|34842|34775.5|34844.7|34775.6|34838.4|34774.9|19
1649305570000|2022-04-07 04:26:10|34838.1|34774.9|34830.1|34780.1|34840.7|34781.1|34830.1|34774.7|11
1649305580000|2022-04-07 04:26:20|34835.4|34785.4|34833.5|34783.5|34835.4|34785.4|34832.9|34782.9|3
1649305590000|2022-04-07 04:26:30|34832|34782|34818.6|34798.6|34832|34802.1|34816.1|34782|7
1649305600000|2022-04-07 04:26:40|34819.7|34799.7|34823.9|34803.9|34824|34804|34819.7|34799.7|6
1649305610000|2022-04-07 04:26:50|34817.2|34797.2|34821.7|34801.7|34853|34801.7|34815.8|34776|15
1649305620000|2022-04-07 04:27:00|34817.6|34797.6|34832.1|34782.1|34844.1|34799.7|34814.5|34773.8|20
1649305630000|2022-04-07 04:27:10|34834.2|34784.2|34836.3|34786.3|34836.7|34786.7|34832.9|34782.9|13
1649305640000|2022-04-07 04:27:20|34836.5|34786.5|34834.2|34784.2|34838|34788|34833.2|34783.2|7
1649305650000|2022-04-07 04:27:30|34842.6|34775.2|34832.8|34782.8|34842.6|34789.3|34829.6|34775.2|10
1649305660000|2022-04-07 04:27:40|34834.8|34784.8|34833.3|34783.3|34844.2|34786.5|34832.5|34780.9|13
1649305670000|2022-04-07 04:27:50|34841.4|34779.1|34841.1|34773.7|34843.6|34785.9|34835.9|34773.7|10
1649305680000|2022-04-07 04:28:00|34839.3|34774.2|34837.4|34787.4|34842.6|34787.4|34837.4|34774.2|9
1649305690000|2022-04-07 04:28:10|34834.5|34784.5|34843.1|34780.5|34843.1|34787.4|34834.5|34780.5|6
1649305700000|2022-04-07 04:28:20|34835.6|34785.6|34842.9|34780|34842.9|34787|34830.6|34774.9|10
1649305710000|2022-04-07 04:28:30|34810.7|34790.7|34810.7|34790.7|34810.7|34790.7|34810.7|34790.7|1
1649305720000|2022-04-07 04:28:40|34842.2|34774.7|34841|34774.6|34842.3|34780.1|34830.1|34774.6|8
1649305730000|2022-04-07 04:28:50|34840.2|34774.8|34836.6|34786.6|34842|34786.6|34831|34774.8|6
1649305740000|2022-04-07 04:29:00|34844.9|34782|34835.3|34785.3|34844.9|34786.3|34832.7|34782|8
1649305750000|2022-04-07 04:29:10|34833|34783|34840.4|34775.1|34840.4|34785.9|34833|34775.1|7
1649305760000|2022-04-07 04:29:20|34841.9|34775.4|34838.5|34788.5|34841.9|34789.2|34829.4|34775.1|11
1649305770000|2022-04-07 04:29:30|34833.1|34783.1|34832.8|34782.8|34843|34785.6|34832.7|34778.4|13
1649305780000|2022-04-07 04:29:40|34842.8|34779.8|34834.4|34784.4|34843.8|34787.2|34834.1|34779.7|11
1649305790000|2022-04-07 04:29:50|34834.1|34784.1|34840.1|34774.6|34845.8|34784.9|34834.1|34774.1|11
1649305800000|2022-04-07 04:30:00|34830.6|34780.6|34842.3|34775.1|34844.2|34780.6|34830.6|34774.2|10
1649305810000|2022-04-07 04:30:10|34836.5|34786.5|34838.5|34775.3|34847.7|34786.9|34830.3|34774.6|11
1649305820000|2022-04-07 04:30:20|34830|34780|34837.6|34774|34844.2|34780.9|34830|34774|6
1649305830000|2022-04-07 04:30:30|34839.3|34774.3|34838.3|34775.7|34849|34789.9|34829.7|34774.1|15
1649305840000|2022-04-07 04:30:40|34845.6|34779|34832.6|34782.6|34846.2|34782.6|34829|34779|9
1649305850000|2022-04-07 04:30:50|34830.9|34780.9|34830.3|34780.3|34831.6|34781.6|34829.2|34779.2|8
1649305860000|2022-04-07 04:31:00|34829.5|34779.5|34831.5|34781.5|34832.1|34782.1|34828.1|34778.1|12
1649305870000|2022-04-07 04:31:10|34833.3|34783.3|34833.6|34783.6|34840|34784.5|34831|34775.7|11
1649305880000|2022-04-07 04:31:20|34840.1|34777.8|34838.7|34772.7|34840.7|34783.6|34831.8|34772.7|13
1649305890000|2022-04-07 04:31:30|34835.9|34773.5|34838.8|34788.8|34844.3|34788.9|34835.4|34773.1|12
1649305900000|2022-04-07 04:31:40|34835.3|34785.3|34831.8|34781.8|34841.5|34785.3|34831.5|34772.9|12
1649305910000|2022-04-07 04:31:50|34831.9|34781.9|34832.5|34782.5|34832.5|34782.5|34831.2|34781.2|3
1649305920000|2022-04-07 04:32:00|34830.8|34780.8|34833.9|34783.9|34840.4|34786.2|34830.8|34778.1|8
1649305930000|2022-04-07 04:32:10|34844.9|34775.5|34816.6|34796.6|34846.3|34799|34814.1|34773.5|8
1649305940000|2022-04-07 04:32:20|34814.9|34794.9|34818.2|34798.2|34840|34802.3|34813.7|34777.6|19
1649305950000|2022-04-07 04:32:30|34818.7|34798.7|34818.2|34798.2|34819.9|34799.9|34813.1|34793.1|14
1649305960000|2022-04-07 04:32:40|34818.5|34798.5|34818.5|34798.5|34819.9|34799.9|34813.1|34793.1|20
1649305970000|2022-04-07 04:32:50|34815.7|34795.7|34816.2|34796.2|34816.7|34796.7|34815.6|34795.6|9
1649305980000|2022-04-07 04:33:00|34817|34797|34831.8|34781.8|34843.9|34797|34816.5|34775.2|12
1649305990000|2022-04-07 04:33:10|34831.4|34781.4|34830.1|34780.1|34833.8|34783.8|34830.1|34780.1|9
1649306000000|2022-04-07 04:33:20|34843.8|34775.5|34834.7|34784.7|34843.8|34786.7|34834.5|34771.3|19
1649306010000|2022-04-07 04:33:30|34837.2|34787.2|34832.3|34782.3|34837.2|34787.2|34832.2|34782.2|7
1649306020000|2022-04-07 04:33:40|34830.9|34780.9|34842.2|34779.8|34842.2|34785.1|34830.9|34779.8|12
1649306030000|2022-04-07 04:33:50|34838.6|34775.7|34835.5|34785.5|34839.8|34785.5|34831.1|34775.1|6
1649306040000|2022-04-07 04:34:00|34847.9|34784.6|34831.7|34781.7|34847.9|34790.4|34831.7|34774.8|17
1649306050000|2022-04-07 04:34:10|34838|34775.6|34842.7|34780|34842.7|34787.2|34829.2|34775.1|7
1649306060000|2022-04-07 04:34:20|34810.2|34790.2|34829.3|34779.3|34841.8|34790.3|34810.2|34771.8|12
1649306070000|2022-04-07 04:34:30|34828.9|34778.9|34830.6|34780.6|34840.6|34780.9|34826.9|34772.1|8
1649306080000|2022-04-07 04:34:40|34837.7|34774.7|34834.4|34784.4|34840.8|34785.1|34829.7|34772.1|8
1649306090000|2022-04-07 04:34:50|34832|34782|34839.4|34775.4|34843.1|34785.5|34830.7|34771.8|13
1649306100000|2022-04-07 04:35:00|34840.6|34779.9|34841|34774.7|34841.1|34789.4|34829.9|34774.5|14
1649306110000|2022-04-07 04:35:10|34843.5|34776.2|34841.6|34773.9|34846.4|34779.4|34839.8|34773.6|14
1649306120000|2022-04-07 04:35:20|34843.3|34774.2|34837.9|34787.9|34843.3|34788.1|34837.9|34774.2|12
1649306130000|2022-04-07 04:35:30|34835.7|34785.7|34840.6|34778.2|34840.6|34786.4|34833|34778.2|10
1649306140000|2022-04-07 04:35:40|34841.8|34778.6|34836.2|34786.2|34841.8|34787.3|34828.6|34773.8|15
1649306150000|2022-04-07 04:35:50|34833.6|34783.6|34836.7|34773|34844|34785.4|34828.1|34772.9|12
1649306160000|2022-04-07 04:36:00|34828.2|34778.2|34835.4|34773.1|34839|34778.9|34827.6|34772|13
1649306170000|2022-04-07 04:36:10|34828.9|34778.9|34833.4|34783.4|34833.9|34783.9|34826.6|34776.6|11
1649306180000|2022-04-07 04:36:20|34832.5|34782.5|34831|34781|34834.9|34784.9|34831|34781|11
1649306190000|2022-04-07 04:36:30|34831.3|34781.3|34836.8|34786.8|34836.8|34786.8|34829.8|34779.8|11
1649306200000|2022-04-07 04:36:40|34833.8|34783.8|34839.1|34773.6|34839.1|34784.6|34824|34772.7|10
1649306210000|2022-04-07 04:36:50|34839.2|34774|34839.2|34773.3|34839.2|34779.3|34829.3|34772.5|10
1649306220000|2022-04-07 04:37:00|34838.7|34774|34835|34785|34839.2|34788.4|34829.3|34772.8|16
1649306230000|2022-04-07 04:37:10|34836.2|34786.2|34833.6|34783.6|34836.9|34786.9|34831.3|34781.3|10
1649306240000|2022-04-07 04:37:20|34832.3|34782.3|34835.9|34785.9|34838.2|34788.2|34832.3|34782.3|8
1649306250000|2022-04-07 04:37:30|34833.8|34783.8|34839.8|34773.2|34839.8|34785.4|34826.1|34773.2|11
1649306260000|2022-04-07 04:37:40|34829.4|34779.4|34835|34785|34840.3|34790.3|34828.5|34774.3|7
1649306270000|2022-04-07 04:37:50|34835.5|34785.5|34836.4|34772.4|34846.1|34787.7|34807.7|34769.5|17
1649306280000|2022-04-07 04:38:00|34828.5|34778.5|34817.2|34797.2|34828.5|34799.6|34814.9|34778.5|22
1649306290000|2022-04-07 04:38:10|34818|34798|34818|34798|34819.8|34799.8|34815.9|34795.9|17
1649306300000|2022-04-07 04:38:20|34818.9|34798.9|34830.8|34780.8|34846.2|34798.9|34816.5|34775.6|13
1649306310000|2022-04-07 04:38:30|34828.7|34778.7|34826.3|34776.3|34837|34790.7|34808.7|34769.6|15
1649306320000|2022-04-07 04:38:40|34843|34771.5|34823.3|34773.3|34843|34776.2|34823.3|34768.8|11
1649306330000|2022-04-07 04:38:50|34833.2|34769.7|34829.9|34779.9|34836.1|34780.6|34828.3|34769.7|10
1649306340000|2022-04-07 04:39:00|34829.1|34779.1|34830.9|34767.9|34833.9|34779.2|34824.2|34767.7|10
1649306350000|2022-04-07 04:39:10|34833.8|34768.4|34828.1|34778.1|34833.8|34781.8|34827|34768.4|9
1649306360000|2022-04-07 04:39:20|34829|34779|34830.8|34780.8|34830.8|34780.8|34828.2|34778.2|10
1649306370000|2022-04-07 04:39:30|34830.5|34780.5|34823.5|34773.5|34839.1|34780.5|34823.5|34767.6|11
1649306380000|2022-04-07 04:39:40|34834.8|34767.9|34831.7|34767.7|34835.6|34786|34806|34767.7|13
1649306390000|2022-04-07 04:39:50|34832.1|34765.5|34832.1|34766.6|34832.3|34772.2|34821.2|34765.5|16
1649306400000|2022-04-07 04:40:00|34832.6|34766.8|34823.6|34773.6|34832.6|34773.6|34821.1|34766.8|12
1649306410000|2022-04-07 04:40:10|34809.2|34789.2|34808.2|34788.2|34813.8|34793.8|34805.1|34785.1|19
1649306420000|2022-04-07 04:40:20|34811|34791|34810.3|34790.3|34813.3|34793.3|34807.5|34787.5|14
1649306430000|2022-04-07 04:40:30|34808.4|34788.4|34809.5|34789.5|34810.9|34790.9|34806.7|34786.7|8
1649306440000|2022-04-07 04:40:40|34808.9|34788.9|34809.2|34789.2|34813.3|34793.3|34807.1|34787.1|13
1649306450000|2022-04-07 04:40:50|34809.5|34789.5|34818.9|34768.9|34827.4|34791.2|34804.3|34763.9|13
1649306460000|2022-04-07 04:41:00|34817.9|34767.9|34819|34769|34827.3|34769.8|34817.6|34763.4|19
1649306470000|2022-04-07 04:41:10|34811.2|34791.2|34806.4|34786.4|34811.2|34791.2|34806.4|34786.4|6
1649306480000|2022-04-07 04:41:20|34807.1|34787.1|34806.9|34786.9|34812|34792|34801.1|34781.1|24
1649306490000|2022-04-07 04:41:30|34809.7|34789.7|34806.4|34786.4|34810.2|34790.2|34805|34785|23
1649306500000|2022-04-07 04:41:40|34807.1|34787.1|34820.7|34770.7|34834.2|34789.4|34807.1|34762.1|16
1649306510000|2022-04-07 04:41:50|34820.1|34770.1|34824.6|34757.9|34830|34785.8|34797.2|34757.9|20
1649306520000|2022-04-07 04:42:00|34823.6|34764.3|34825.2|34758.8|34831.1|34764.3|34814.2|34758.8|11
1649306530000|2022-04-07 04:42:10|34827.2|34759|34819|34769|34828.3|34772.3|34817.5|34758.7|15
1649306540000|2022-04-07 04:42:20|34818.8|34768.8|34818.1|34768.1|34819.7|34769.7|34816.2|34766.2|6
1649306550000|2022-04-07 04:42:30|34817.8|34767.8|34826.6|34758.8|34828.5|34767.8|34817.8|34758.6|11
1649306560000|2022-04-07 04:42:40|34824.8|34758.6|34802.5|34782.5|34827.3|34789.1|34802.5|34758.6|13
1649306570000|2022-04-07 04:42:50|34803.5|34783.5|34822.7|34759.2|34824.6|34783.5|34796.9|34758.2|15
1649306580000|2022-04-07 04:43:00|34824.6|34758.8|34819.5|34769.5|34824.6|34770.8|34813.4|34757.4|14
1649306590000|2022-04-07 04:43:10|34821.7|34771.7|34816.8|34766.8|34821.7|34771.7|34816.7|34766.7|14
1649306600000|2022-04-07 04:43:20|34818.3|34768.3|34812.4|34792.4|34818.6|34794.2|34807.6|34764|11
1649306610000|2022-04-07 04:43:30|34803|34783|34829.1|34759.2|34830.5|34788.8|34803|34759.2|15
1649306620000|2022-04-07 04:43:40|34822.3|34758.6|34825.2|34758.7|34829.1|34758.8|34821.8|34758.6|7
1649306630000|2022-04-07 04:43:50|34824.5|34758.9|34825.2|34775.2|34826.3|34775.2|34821.8|34758.9|8
1649306640000|2022-04-07 04:44:00|34820.4|34770.4|34821.5|34771.5|34824.7|34774.7|34820.4|34770.4|7
1649306650000|2022-04-07 04:44:10|34823.7|34773.7|34816.4|34766.4|34823.7|34773.7|34816.2|34766.2|9
1649306660000|2022-04-07 04:44:20|34822.3|34758.6|34819.4|34769.4|34824.2|34773.5|34819.4|34758.6|12
1649306670000|2022-04-07 04:44:30|34819.3|34769.3|34813.1|34763.1|34822.2|34769.9|34813.1|34758.5|12
1649306680000|2022-04-07 04:44:40|34824.5|34759.1|34815.5|34765.5|34825|34765.6|34814.2|34759.1|18
1649306690000|2022-04-07 04:44:50|34815.1|34765.1|34804.8|34784.8|34815.5|34786.7|34804.3|34764.9|9
1649306700000|2022-04-07 04:45:00|34805.7|34785.7|34802.3|34782.3|34805.7|34785.7|34802.3|34782.3|11
1649306710000|2022-04-07 04:45:10|34802.7|34782.7|34814.5|34764.5|34815.2|34783.8|34802.7|34764.4|13
1649306720000|2022-04-07 04:45:20|34815.8|34765.8|34824.5|34759.7|34824.5|34771.2|34813.9|34759.5|17
1649306730000|2022-04-07 04:45:30|34814.7|34764.7|34814.5|34764.5|34825.5|34765.8|34813.4|34759.6|13
1649306740000|2022-04-07 04:45:40|34813.2|34763.2|34821.2|34771.2|34824.1|34771.9|34812.5|34759.3|17
1649306750000|2022-04-07 04:45:50|34821.9|34771.9|34820.1|34770.1|34821.9|34771.9|34819.1|34769.1|8
1649306760000|2022-04-07 04:46:00|34818.3|34768.3|34819.6|34769.6|34820.2|34770.2|34815.6|34765.6|14
1649306770000|2022-04-07 04:46:10|34818.3|34768.3|34819.1|34769.1|34821.2|34771.2|34817.1|34767.1|19
1649306780000|2022-04-07 04:46:20|34819|34769|34826.5|34776.5|34829.9|34779.9|34814.7|34764.7|21
1649306790000|2022-04-07 04:46:30|34834.2|34762.4|34826.9|34762.4|34834.2|34768.1|34818.1|34762.4|6
1649306800000|2022-04-07 04:46:40|34831.7|34761.2|34819.5|34769.5|34831.7|34771.2|34815.3|34759.5|17
1649306810000|2022-04-07 04:46:50|34819.3|34769.3|34818.6|34768.6|34819.6|34769.6|34817.9|34767.9|16
1649306820000|2022-04-07 04:47:00|34815.1|34765.1|34820|34770|34821.3|34771.3|34813.8|34763.8|18
1649306830000|2022-04-07 04:47:10|34818.9|34768.9|34819.8|34769.8|34820.8|34770.8|34818.3|34768.3|18
1649306840000|2022-04-07 04:47:20|34818.9|34768.9|34818.6|34768.6|34820.6|34770.6|34818|34768|16
1649306850000|2022-04-07 04:47:30|34823.6|34760.3|34822|34772|34824.9|34772.5|34821|34760|19
1649306860000|2022-04-07 04:47:40|34823|34773|34818.6|34768.6|34823.3|34773.3|34818.6|34768.6|14
1649306870000|2022-04-07 04:47:50|34819.4|34769.4|34819.9|34769.9|34821.4|34771.4|34818.4|34768.4|17
1649306880000|2022-04-07 04:48:00|34823.8|34760.4|34823.1|34759.3|34830.4|34766.4|34815.1|34758.7|21
1649306890000|2022-04-07 04:48:10|34815.2|34765.2|34821|34771|34826|34773.5|34815.2|34759.2|14
1649306900000|2022-04-07 04:48:20|34821.6|34771.6|34825.2|34762.3|34831.5|34787.1|34807.1|34760.8|19
1649306910000|2022-04-07 04:48:30|34817.9|34767.9|34818|34768|34824.6|34768|34815.2|34762.1|11
1649306920000|2022-04-07 04:48:40|34817|34767|34803.7|34783.7|34817|34783.7|34802|34766.3|10
1649306930000|2022-04-07 04:48:50|34803.1|34783.1|34814|34764|34827.6|34783.7|34800|34759.1|11
1649306940000|2022-04-07 04:49:00|34812.6|34762.6|34804.3|34784.3|34822.2|34787.7|34803.2|34754.3|19
1649306950000|2022-04-07 04:49:10|34801.6|34781.6|34800.1|34780.1|34801.7|34781.7|34798.2|34778.2|16
1649306960000|2022-04-07 04:49:20|34800.7|34780.7|34799|34779|34802.2|34782.2|34799|34779|11
1649306970000|2022-04-07 04:49:30|34796.2|34776.2|34817.6|34767.6|34821.8|34777.4|34796.2|34756.2|10
1649306980000|2022-04-07 04:49:40|34820.7|34770.7|34820.2|34770.2|34822.5|34772.5|34817.5|34767.5|10
1649306990000|2022-04-07 04:49:50|34819.2|34769.2|34801.5|34781.5|34821.6|34785|34801.5|34767.5|11
1649307000000|2022-04-07 04:50:00|34833|34768.2|34811.7|34761.7|34833|34768.2|34811.7|34757.1|7
1649307010000|2022-04-07 04:50:10|34822.6|34757.4|34818.3|34768.3|34822.6|34768.3|34810.1|34754.6|20
1649307020000|2022-04-07 04:50:20|34818.1|34768.1|34813.1|34763.1|34818.1|34768.1|34812.8|34762.8|10
1649307030000|2022-04-07 04:50:30|34813.8|34763.8|34817|34767|34818.2|34768.2|34813|34763|12
1649307040000|2022-04-07 04:50:40|34817.6|34767.6|34816.8|34766.8|34817.6|34767.6|34814.4|34764.4|8
1649307050000|2022-04-07 04:50:50|34818.1|34768.1|34822.9|34757.2|34823.2|34768.1|34812.3|34757.2|10
1649307060000|2022-04-07 04:51:00|34823|34763.3|34819.5|34769.5|34823|34769.5|34813.3|34757.2|9
1649307070000|2022-04-07 04:51:10|34821.9|34771.9|34816.7|34766.7|34821.9|34771.9|34816.7|34766.7|5
1649307080000|2022-04-07 04:51:20|34820.2|34770.2|34820.6|34770.6|34820.6|34770.6|34813.6|34763.6|13
1649307090000|2022-04-07 04:51:30|34824.7|34774.7|34823.7|34754.2|34824.7|34783.2|34792.7|34754.2|16
1649307100000|2022-04-07 04:51:40|34821.7|34754|34823|34754.9|34826|34760.6|34810.6|34754|10
1649307110000|2022-04-07 04:51:50|34824.8|34754.8|34810|34760|34824.8|34760|34810|34754.5|11
1649307120000|2022-04-07 04:52:00|34810.2|34760.2|34813.3|34763.3|34817.7|34767.7|34810.2|34760.2|13
1649307130000|2022-04-07 04:52:10|34814.7|34764.7|34810.7|34760.7|34815.6|34765.6|34810.7|34760.7|11
1649307140000|2022-04-07 04:52:20|34810.5|34760.5|34807.8|34757.8|34816.7|34761.6|34807.8|34753.2|13
1649307150000|2022-04-07 04:52:30|34808.1|34758.1|34815.6|34765.6|34821.5|34765.7|34808.1|34752|20
1649307160000|2022-04-07 04:52:40|34813.4|34763.4|34814.9|34764.9|34816.9|34766.9|34813.4|34763.4|12
1649307170000|2022-04-07 04:52:50|34816|34766|34819.5|34754.6|34819.5|34766|34812.6|34754.1|16
1649307180000|2022-04-07 04:53:00|34819.2|34754.9|34814.7|34764.7|34819.2|34768.9|34810.9|34754.6|14
1649307190000|2022-04-07 04:53:10|34813.8|34763.8|34816.3|34766.3|34816.6|34766.6|34813.1|34763.1|14
1649307200000|2022-04-07 04:53:20|34819.4|34769.4|34808.5|34758.5|34821.4|34778.4|34798.4|34753|12
1649307210000|2022-04-07 04:53:30|34789.4|34769.4|34808.9|34758.9|34823.5|34769.4|34789.3|34753.1|16
1649307220000|2022-04-07 04:53:40|34810.7|34760.7|34795.5|34775.5|34810.7|34775.5|34795.5|34759|4
1649307230000|2022-04-07 04:53:50|34794.3|34774.3|34801.5|34781.5|34801.5|34781.5|34794.3|34774.3|10
1649307240000|2022-04-07 04:54:00|34799.6|34779.6|34801.4|34781.4|34803.4|34783.4|34798.8|34778.8|12
1649307250000|2022-04-07 04:54:10|34799.9|34779.9|34800.3|34780.3|34802.9|34782.9|34796.5|34776.5|12
1649307260000|2022-04-07 04:54:20|34800|34780|34802.9|34782.9|34802.9|34782.9|34800|34780|9
1649307270000|2022-04-07 04:54:30|34800.1|34780.1|34818.9|34752.9|34823.9|34780.1|34792|34751.2|8
1649307280000|2022-04-07 04:54:40|34818.6|34752.4|34822|34754.8|34823.7|34754.8|34818.6|34751.6|5
1649307290000|2022-04-07 04:54:50|34818.2|34768.5|34817.2|34767.2|34822|34768.5|34815.6|34765.6|6
1649307300000|2022-04-07 04:55:00|34817.3|34767.3|34817.8|34755.1|34818.6|34778.8|34796.2|34754.7|16
1649307310000|2022-04-07 04:55:10|34817.2|34754.8|34813.1|34763.1|34822.2|34769.1|34813.1|34754.5|8
1649307320000|2022-04-07 04:55:20|34811.7|34761.7|34817.7|34754.5|34820.8|34761.7|34806.5|34754.2|14
1649307330000|2022-04-07 04:55:30|34819.2|34754.8|34799.9|34779.9|34821.3|34780.8|34797.3|34754.6|21
1649307340000|2022-04-07 04:55:40|34798.6|34778.6|34800.9|34780.9|34800.9|34780.9|34797.8|34777.8|12
1649307350000|2022-04-07 04:55:50|34801.7|34781.7|34801.2|34781.2|34803.2|34783.2|34800.7|34780.7|15
1649307360000|2022-04-07 04:56:00|34800.6|34780.6|34802.3|34782.3|34803.6|34783.6|34800.3|34780.3|16
1649307370000|2022-04-07 04:56:10|34799.4|34779.4|34805.4|34785.4|34824.9|34785.7|34794.7|34761.7|17
1649307380000|2022-04-07 04:56:20|34804.4|34784.4|34797.6|34777.6|34815.9|34784.4|34793.2|34751.4|23
1649307390000|2022-04-07 04:56:30|34795.6|34775.6|34796.4|34776.4|34799.8|34779.8|34795.3|34775.3|15
1649307400000|2022-04-07 04:56:40|34796.8|34776.8|34795.9|34775.9|34800.1|34780.1|34795.8|34775.8|18
1649307410000|2022-04-07 04:56:50|34796.9|34776.9|34819|34754.3|34822.6|34776.9|34796.6|34754.1|16
1649307420000|2022-04-07 04:57:00|34817.8|34754.6|34796.7|34776.7|34830|34784.6|34793.6|34750.8|15
1649307430000|2022-04-07 04:57:10|34794.6|34774.6|34820.4|34753|34820.4|34777.3|34794.6|34751.8|15
1649307440000|2022-04-07 04:57:20|34816.8|34753.7|34815.7|34752.2|34820.5|34753.7|34815.7|34751.7|8
1649307450000|2022-04-07 04:57:30|34817.6|34753|34811.6|34761.6|34818|34763.8|34811|34752.6|16
1649307460000|2022-04-07 04:57:40|34811.2|34761.2|34800.1|34780.1|34819.9|34780.1|34800.1|34755.3|10
1649307470000|2022-04-07 04:57:50|34800.5|34780.5|34794.7|34774.7|34806.7|34780.9|34790|34755.2|26
1649307480000|2022-04-07 04:58:00|34793.7|34773.7|34812.2|34747.9|34816|34775.9|34791.1|34746.8|21
1649307490000|2022-04-07 04:58:10|34811|34754.6|34804.6|34754.6|34812.9|34759|34803.7|34746.8|27
1649307500000|2022-04-07 04:58:20|34804|34754|34806.8|34756.8|34810.1|34757.2|34804|34746.5|18
1649307510000|2022-04-07 04:58:30|34812.3|34747.6|34806.2|34756.2|34812.3|34758.9|34806.2|34746.1|15
1649307520000|2022-04-07 04:58:40|34806.7|34756.7|34807.2|34757.2|34807.6|34757.6|34805.7|34755.7|10
1649307530000|2022-04-07 04:58:50|34806.7|34756.7|34811.4|34744.8|34813.4|34774.6|34794.6|34742.8|18
1649307540000|2022-04-07 04:59:00|34808.2|34745.9|34810.6|34744.1|34813.6|34747.7|34808.2|34743.6|21
1649307550000|2022-04-07 04:59:10|34811.6|34743.4|34812.7|34747.9|34812.7|34756.5|34804.9|34743.4|16
1649307560000|2022-04-07 04:59:20|34811.9|34748|34803.5|34753.5|34811.9|34753.5|34803.4|34746.5|13
1649307570000|2022-04-07 04:59:30|34803|34753|34804.1|34754.1|34812.2|34755.2|34802.5|34748.7|16
1649307580000|2022-04-07 04:59:40|34803.8|34753.8|34812|34748.4|34821.3|34779.8|34789|34748.4|19
1649307590000|2022-04-07 04:59:50|34802.9|34752.9|34815|34751.9|34815.7|34758.8|34802.9|34746|19
1649307600000|2022-04-07 05:00:00|34814.7|34752|34818.5|34754|34818.5|34763.3|34809.6|34752|19
1649307610000|2022-04-07 05:00:10|34810.3|34760.3|34818.6|34752.6|34819.2|34760.3|34809.6|34750.6|20
1649307620000|2022-04-07 05:00:20|34819|34751.6|34818.8|34751.4|34819.4|34753.3|34817.2|34751|17
1649307630000|2022-04-07 05:00:30|34818|34751.8|34810.7|34760.7|34818|34762.6|34810.7|34751.8|14
1649307640000|2022-04-07 05:00:40|34810.5|34760.5|34819|34752|34819.6|34760.5|34810.5|34751.3|14
1649307650000|2022-04-07 05:00:50|34818.5|34751.4|34824|34748|34824|34762.7|34810|34747|20
1649307660000|2022-04-07 05:01:00|34817.1|34749.3|34818.1|34748.8|34819|34757|34807|34748|18
1649307670000|2022-04-07 05:01:10|34818.7|34748.5|34811.4|34761.4|34818.7|34761.8|34811.4|34748.5|23
1649307680000|2022-04-07 05:01:20|34811.6|34761.6|34817.6|34748.6|34817.6|34761.6|34808.5|34748.6|15
1649307690000|2022-04-07 05:01:30|34818.3|34748.4|34812.7|34762.7|34818.3|34762.7|34812.7|34748.4|24
1649307700000|2022-04-07 05:01:40|34817.3|34750.9|34813.1|34749.4|34818.7|34758.7|34807.9|34748.4|17
1649307710000|2022-04-07 05:01:50|34814.4|34748.6|34809.8|34759.8|34816.7|34761.9|34809.5|34747.9|25
1649307720000|2022-04-07 05:02:00|34808.1|34758.1|34816.9|34752|34817.6|34760.9|34808.1|34751.9|19
1649307730000|2022-04-07 05:02:10|34817.2|34753.3|34815.8|34752.5|34817.2|34753.3|34814.7|34752|15
1649307740000|2022-04-07 05:02:20|34816.5|34752.6|34816.9|34751|34817.7|34752.7|34815.6|34749.6|13
1649307750000|2022-04-07 05:02:30|34817.6|34750.6|34818.4|34753.6|34819.7|34762.5|34809.9|34750.6|9
1649307760000|2022-04-07 05:02:40|34810.4|34760.4|34812.7|34762.7|34818.9|34764.3|34810.4|34753.8|16
1649307770000|2022-04-07 05:02:50|34818.5|34756.2|34819.4|34752.6|34821.2|34762.4|34812.4|34751.5|13
1649307780000|2022-04-07 05:03:00|34820.2|34752.1|34819.6|34753.2|34820.6|34753.5|34818.1|34752.1|11
1649307790000|2022-04-07 05:03:10|34819.8|34753|34812.8|34762.8|34819.8|34766.2|34812.8|34753|16
1649307800000|2022-04-07 05:03:20|34818.5|34755.6|34819.9|34751.1|34820.6|34756.6|34817.5|34751.1|11
1649307810000|2022-04-07 05:03:30|34822.2|34752.2|34819.7|34753.1|34822.2|34754.1|34817.4|34752.2|16
1649307820000|2022-04-07 05:03:40|34819.4|34766.8|34819.5|34755.5|34822.3|34767.1|34811.4|34754|17
1649307830000|2022-04-07 05:03:50|34812.5|34762.5|34820.3|34754.4|34820.5|34762.5|34811.7|34754.4|14
1649307840000|2022-04-07 05:04:00|34821|34755.4|34815.9|34765.9|34823.1|34766.7|34815.7|34755.4|14
1649307850000|2022-04-07 05:04:10|34823.2|34759|34822|34754.7|34823.2|34765|34814.6|34754|10
1649307860000|2022-04-07 05:04:20|34817.9|34767.9|34822.1|34751.9|34822.3|34767.9|34815.4|34751.9|11
1649307870000|2022-04-07 05:04:30|34820.4|34753|34820.8|34752|34822|34761|34811|34750.7|14
1649307880000|2022-04-07 05:04:40|34820.5|34752.5|34822.6|34756.1|34822.6|34765.7|34813.9|34752.5|9
1649307890000|2022-04-07 05:04:50|34822.2|34756.3|34818.6|34752.7|34822.2|34756.3|34817.5|34752|14
1649307900000|2022-04-07 05:05:00|34818.9|34752.5|34821.7|34757.2|34823.3|34768|34812.4|34749.2|20
1649307910000|2022-04-07 05:05:10|34824.3|34755.8|34823.6|34755.4|34824.9|34757.1|34821.9|34753.6|9
1649307920000|2022-04-07 05:05:20|34825.5|34754.4|34816.9|34766.9|34825.5|34768.9|34816.2|34754.4|10
1649307930000|2022-04-07 05:05:30|34824.3|34760.9|34823.3|34756.8|34825.1|34760.9|34822.7|34755.2|18
1649307940000|2022-04-07 05:05:40|34822.6|34757.2|34816.3|34766.3|34823|34769.2|34816.2|34757.2|14
1649307950000|2022-04-07 05:05:50|34824.1|34760.5|34824.2|34760.8|34824.2|34767.7|34817.1|34760.2|12
1649307960000|2022-04-07 05:06:00|34824.1|34761.2|34817.4|34767.4|34824.4|34771.3|34817.1|34761.2|18
1649307970000|2022-04-07 05:06:10|34817.8|34767.8|34826.8|34753|34829|34768.7|34817.8|34753|16
1649307980000|2022-04-07 05:06:20|34827.5|34757.1|34821.1|34755.5|34827.5|34757.1|34819.5|34753.1|18
1649307990000|2022-04-07 05:06:30|34821.8|34755.2|34821.4|34755.6|34822.5|34756.1|34820.7|34755|15
1649308000000|2022-04-07 05:06:40|34821.2|34756|34817.2|34767.2|34823.1|34767.9|34817.2|34754.9|14
1649308010000|2022-04-07 05:06:50|34816.9|34766.9|34815.6|34765.6|34823|34766.9|34815.6|34760.1|11
1649308020000|2022-04-07 05:07:00|34825.2|34755.2|34821.8|34754.5|34825.2|34768.4|34814.7|34754|15
1649308030000|2022-04-07 05:07:10|34823.6|34754.7|34820.9|34755.2|34824.2|34756.4|34819.8|34754.1|21
1649308040000|2022-04-07 05:07:20|34819.6|34756|34816.1|34766.1|34822.7|34767.7|34816.1|34753.2|10
1649308050000|2022-04-07 05:07:30|34822.4|34759|34814|34764|34824.4|34764|34814|34757.3|11
1649308060000|2022-04-07 05:07:40|34813.5|34763.5|34816.2|34766.2|34821.7|34767.6|34813.4|34755.5|15
1649308070000|2022-04-07 05:07:50|34815.8|34765.8|34821.7|34755.2|34822.8|34766|34812.6|34754.1|13
1649308080000|2022-04-07 05:08:00|34821.9|34755.1|34820.1|34770.1|34824.3|34770.1|34815.4|34754.2|18
1649308090000|2022-04-07 05:08:10|34820.4|34770.4|34818.3|34768.3|34829.3|34771.8|34817.2|34761.2|23
1649308100000|2022-04-07 05:08:20|34817.9|34767.9|34823.2|34773.2|34827.8|34773.2|34817.9|34761.8|19
1649308110000|2022-04-07 05:08:30|34822.4|34772.4|34819.6|34769.6|34822.5|34772.5|34819.6|34769.6|14
1649308120000|2022-04-07 05:08:40|34826.7|34761.6|34823.5|34773.5|34826.7|34773.5|34817.7|34760.7|14
1649308130000|2022-04-07 05:08:50|34822.4|34772.4|34819.6|34769.6|34822.4|34772.4|34819.6|34769.6|8
1649308140000|2022-04-07 05:09:00|34817.2|34767.2|34823.9|34759.5|34826.5|34785.8|34805.8|34756|20
1649308150000|2022-04-07 05:09:10|34816.2|34766.2|34816.6|34766.6|34824.1|34768.3|34815.3|34758|20
1649308160000|2022-04-07 05:09:20|34816.5|34766.5|34815.9|34765.9|34816.7|34766.7|34814.3|34764.3|13
1649308170000|2022-04-07 05:09:30|34814.7|34764.7|34812.9|34762.9|34815.6|34765.6|34812.9|34762.9|20
1649308180000|2022-04-07 05:09:40|34813.1|34763.1|34814.7|34764.7|34818.8|34765.5|34811|34754.8|20
1649308190000|2022-04-07 05:09:50|34814.6|34764.6|34814.9|34764.9|34815.6|34765.6|34813|34763|12
1649308200000|2022-04-07 05:10:00|34815.1|34765.1|34815.9|34753.4|34816.3|34765.1|34812.8|34752.4|16
1649308210000|2022-04-07 05:10:10|34811.4|34761.4|34815.1|34765.1|34818.4|34765.8|34810.5|34753.5|15
1649308220000|2022-04-07 05:10:20|34814.5|34764.5|34818.7|34755.6|34818.7|34765.1|34814.1|34755.3|20
1649308230000|2022-04-07 05:10:30|34817.8|34755.4|34816.3|34766.3|34819.9|34766.9|34811.9|34754.9|25
1649308240000|2022-04-07 05:10:40|34815.2|34765.2|34814.1|34764.1|34815.7|34765.7|34813.3|34763.3|11
1649308250000|2022-04-07 05:10:50|34813.7|34763.7|34815|34765|34817.1|34765|34809.5|34752.8|20
1649308260000|2022-04-07 05:11:00|34815.7|34765.7|34814.2|34764.2|34816|34766|34812|34762|17
1649308270000|2022-04-07 05:11:10|34814.4|34764.4|34816.3|34766.3|34821.1|34767|34812.4|34756|21
1649308280000|2022-04-07 05:11:20|34816.9|34766.9|34815|34765|34823.3|34766.9|34814.9|34759.7|17
1649308290000|2022-04-07 05:11:30|34814.8|34764.8|34816.8|34766.8|34817.4|34767.4|34814.6|34764.6|13
1649308300000|2022-04-07 05:11:40|34816.7|34766.7|34821.4|34758.5|34824.1|34767.3|34815.2|34756.8|17
1649308310000|2022-04-07 05:11:50|34823|34757.7|34821.3|34756.8|34823|34763.6|34813.3|34755.8|13
1649308320000|2022-04-07 05:12:00|34820.5|34757.1|34816.1|34766.1|34821.9|34767.4|34813.5|34755.7|21
1649308330000|2022-04-07 05:12:10|34816.9|34766.9|34816|34766|34823.4|34766.9|34815.6|34760.1|9
1649308340000|2022-04-07 05:12:20|34815.8|34765.8|34818.2|34768.2|34819.1|34769.1|34815.1|34765.1|12
1649308350000|2022-04-07 05:12:30|34818.5|34768.5|34815.7|34765.7|34818.5|34768.5|34814.8|34764.8|11
1649308360000|2022-04-07 05:12:40|34822.3|34759.6|34815.7|34765.7|34823.9|34765.7|34815.7|34758.2|13
1649308370000|2022-04-07 05:12:50|34822.8|34759.3|34815.7|34765.7|34823.5|34768.8|34815.7|34759|17
1649308380000|2022-04-07 05:13:00|34815.4|34765.4|34816.8|34766.8|34822.5|34767|34815.4|34758.9|12
1649308390000|2022-04-07 05:13:10|34817.4|34767.4|34814.9|34764.9|34822.9|34767.4|34814.9|34757.8|10
1649308400000|2022-04-07 05:13:20|34822.9|34757.8|34818.2|34768.2|34823.1|34769.1|34817.5|34757.8|18
1649308410000|2022-04-07 05:13:30|34814.1|34764.1|34823.8|34761.3|34827.2|34767.1|34812.9|34758.9|13
1649308420000|2022-04-07 05:13:40|34825.7|34760.3|34819|34769|34826.6|34769|34817.2|34759.9|13
1649308430000|2022-04-07 05:13:50|34817.7|34767.7|34822.6|34758.4|34824.2|34768.2|34814.6|34757.3|17
1649308440000|2022-04-07 05:14:00|34824.3|34758.2|34818.3|34768.3|34825.4|34769.8|34818.3|34757|15
1649308450000|2022-04-07 05:14:10|34818.8|34768.8|34817.4|34767.4|34825.5|34768.8|34816.5|34762.7|8
1649308460000|2022-04-07 05:14:20|34817.3|34767.3|34807|34787|34817.3|34787|34804.8|34765.6|7
1649308470000|2022-04-07 05:14:30|34805|34785|34823.8|34759.1|34825.1|34785|34801.5|34759.1|14
1649308480000|2022-04-07 05:14:40|34823.4|34759.3|34815.9|34765.9|34825|34765.9|34815.7|34759|11
1649308490000|2022-04-07 05:14:50|34814.8|34764.8|34821.1|34771.1|34825.6|34771.7|34814.8|34757.1|14
1649308500000|2022-04-07 05:15:00|34819.4|34769.4|34822.4|34759.7|34827.8|34769.5|34815.3|34758|20
1649308510000|2022-04-07 05:15:10|34815.7|34765.7|34817.9|34767.9|34822.2|34767.9|34815.3|34759.6|15
1649308520000|2022-04-07 05:15:20|34816.9|34766.9|34816.8|34766.8|34817.1|34767.1|34815.3|34765.3|12
1649308530000|2022-04-07 05:15:30|34816.4|34766.4|34818.7|34768.7|34821.7|34768.7|34813.7|34757|17
1649308540000|2022-04-07 05:15:40|34814.6|34764.6|34814.7|34764.7|34816.2|34766.2|34813.2|34763.2|17
1649308550000|2022-04-07 05:15:50|34815.3|34765.3|34822.8|34759.4|34822.8|34766.4|34814.6|34758.8|12
1649308560000|2022-04-07 05:16:00|34815.6|34765.6|34823|34758.8|34833|34783.8|34803.8|34757|16
1649308570000|2022-04-07 05:16:10|34813.6|34763.6|34825.8|34762|34825.9|34768.1|34813.6|34758.8|18
1649308580000|2022-04-07 05:16:20|34826.8|34761.5|34821.9|34771.9|34826.8|34772|34817|34761.5|10
1649308590000|2022-04-07 05:16:30|34821.1|34771.1|34820.7|34770.7|34821.1|34771.1|34819.8|34769.8|14
1649308600000|2022-04-07 05:16:40|34820.3|34770.3|34827.3|34763.2|34834.8|34774.4|34819.7|34760|23
1649308610000|2022-04-07 05:16:50|34819.5|34769.5|34827.6|34763.2|34827.6|34770.9|34818.7|34763.2|10
1649308620000|2022-04-07 05:17:00|34820.2|34770.2|34822.8|34772.8|34824.4|34774.4|34820.2|34770.2|17
1649308630000|2022-04-07 05:17:10|34822.7|34772.7|34821.1|34771.1|34831.7|34772.8|34820.8|34764.3|13
1649308640000|2022-04-07 05:17:20|34820.8|34770.8|34827.6|34764.9|34829|34771.7|34820.7|34764.4|10
1649308650000|2022-04-07 05:17:30|34828|34778|34819.1|34769.1|34830.9|34778|34819.1|34762.1|16
1649308660000|2022-04-07 05:17:40|34826.6|34764.2|34827.2|34763.4|34829|34770.5|34819.7|34762.8|16
1649308670000|2022-04-07 05:17:50|34824.4|34774.4|34822.9|34772.9|34824.4|34774.4|34822.9|34772.9|10
1649308680000|2022-04-07 05:18:00|34823|34773|34828.5|34764.8|34830|34773.3|34822.7|34764.7|12
1649308690000|2022-04-07 05:18:10|34828.1|34764.2|34827.7|34764.1|34828.8|34770.9|34820.2|34763.3|13
1649308700000|2022-04-07 05:18:20|34823.8|34773.8|34828.5|34765.4|34833.1|34774.1|34822.2|34765.4|12
1649308710000|2022-04-07 05:18:30|34821.3|34771.3|34821.4|34771.4|34829.1|34772.2|34819.2|34764.7|17
1649308720000|2022-04-07 05:18:40|34822.1|34772.1|34826.9|34763.8|34829.3|34772.1|34821.3|34762.5|5
1649308730000|2022-04-07 05:18:50|34824.9|34774.9|34831.7|34761.8|34837.3|34790.2|34810.1|34761.8|20
1649308740000|2022-04-07 05:19:00|34829.8|34763.1|34829.8|34765.4|34835|34772.2|34819.3|34756.3|23
1649308750000|2022-04-07 05:19:10|34829|34771.5|34827.7|34777.7|34829.4|34777.7|34821.3|34764.9|8
1649308760000|2022-04-07 05:19:20|34825.4|34775.4|34823.7|34773.7|34825.4|34775.4|34823.7|34773.7|13
1649308770000|2022-04-07 05:19:30|34824.5|34774.5|34830.4|34766.5|34830.4|34774.8|34823.2|34766.5|15
1649308780000|2022-04-07 05:19:40|34831.1|34766.1|34827.8|34777.8|34831.1|34777.8|34822.4|34765.8|15
1649308790000|2022-04-07 05:19:50|34827.3|34777.3|34829.6|34765.8|34832.1|34777.3|34824|34765.8|9
1649308800000|2022-04-07 05:20:00|34829.3|34762.1|34826.7|34776.7|34831.4|34776.7|34821.1|34761.9|13
1649308810000|2022-04-07 05:20:10|34826.3|34776.3|34824.5|34774.5|34830.7|34776.3|34823.8|34768.1|13
1649308820000|2022-04-07 05:20:20|34825.1|34775.1|34825.2|34775.2|34825.4|34775.4|34824.5|34774.5|7
1649308830000|2022-04-07 05:20:30|34824.9|34774.9|34811.1|34791.1|34829.5|34791.1|34811.1|34766.3|12
1649308840000|2022-04-07 05:20:40|34811.3|34791.3|34824.4|34774.4|34840|34791.3|34809.1|34764.7|18
1649308850000|2022-04-07 05:20:50|34834.7|34768.6|34831.6|34769.1|34834.7|34776.4|34825.6|34767.5|16
1649308860000|2022-04-07 05:21:00|34825.2|34775.2|34827|34777|34832.8|34778.9|34825.2|34768.2|11
1649308870000|2022-04-07 05:21:10|34827.2|34777.2|34825.9|34775.9|34827.2|34777.2|34824.9|34774.9|13
1649308880000|2022-04-07 05:21:20|34825.8|34775.8|34831.8|34768.8|34832.6|34776.9|34824.7|34768.6|16
1649308890000|2022-04-07 05:21:30|34832.2|34769.5|34829.2|34779.2|34837.4|34795|34813|34769.4|23
1649308900000|2022-04-07 05:21:40|34828.1|34778.1|34833.3|34768.4|34836.1|34778.6|34827.1|34767.8|15
1649308910000|2022-04-07 05:21:50|34825.5|34775.5|34831.3|34781.3|34834|34781.6|34825.3|34769.1|13
1649308920000|2022-04-07 05:22:00|34828.2|34778.2|34828.3|34778.3|34828.5|34778.5|34826.6|34776.6|16
1649308930000|2022-04-07 05:22:10|34828.6|34778.6|34829.5|34779.5|34831.5|34781.5|34827.5|34777.5|14
1649308940000|2022-04-07 05:22:20|34830.2|34780.2|34827.3|34777.3|34830.2|34780.2|34827.3|34777.3|16
1649308950000|2022-04-07 05:22:30|34825.3|34775.3|34831.6|34766.9|34833.7|34788.6|34807.3|34766.9|21
1649308960000|2022-04-07 05:22:40|34821.5|34771.5|34828.6|34765.7|34831.5|34772.8|34821.5|34764|23
1649308970000|2022-04-07 05:22:50|34830.4|34765.4|34829.3|34766.4|34830.9|34772.1|34821.8|34764.9|18
1649308980000|2022-04-07 05:23:00|34829.6|34766|34828|34778|34831.1|34778|34823|34765.3|14
1649308990000|2022-04-07 05:23:10|34826.6|34776.6|34825.2|34775.2|34836.3|34778.5|34825.2|34767.1|20
1649309000000|2022-04-07 05:23:20|34824.3|34774.3|34834.8|34770.8|34836.4|34777.9|34824.2|34768.2|22
1649309010000|2022-04-07 05:23:30|34827.1|34777.1|34830.8|34780.8|34834.4|34781.2|34825.7|34768.4|20
1649309020000|2022-04-07 05:23:40|34830.7|34780.7|34827.1|34777.1|34834|34780.7|34826.8|34771.7|20
1649309030000|2022-04-07 05:23:50|34826.6|34776.6|34829.3|34779.3|34829.7|34779.7|34826.5|34776.5|17
1649309040000|2022-04-07 05:24:00|34828.1|34778.1|34825.3|34775.3|34834.5|34778.1|34825.1|34768.4|15
1649309050000|2022-04-07 05:24:10|34825.8|34775.8|34825.3|34775.3|34832.9|34776.6|34824.8|34768.8|20
1649309060000|2022-04-07 05:24:20|34825.6|34775.6|34832.3|34769.6|34837.7|34782.6|34825.3|34767.5|22
1649309070000|2022-04-07 05:24:30|34833|34770.4|34826|34776|34834.8|34776.7|34824.9|34770.4|15
1649309080000|2022-04-07 05:24:40|34825.9|34775.9|34851.2|34781.6|34851.2|34781.6|34823.3|34767.6|16
1649309090000|2022-04-07 05:24:50|34836.2|34786.2|34846.5|34780.4|34849.5|34795.7|34815.7|34766.5|32
1649309100000|2022-04-07 05:25:00|34835.9|34785.9|34837|34771.4|34842.9|34787.1|34827.8|34760.5|23
1649309110000|2022-04-07 05:25:10|34828.8|34778.8|34826.1|34776.1|34835.6|34778.8|34826.1|34771.8|21
1649309120000|2022-04-07 05:25:20|34825.7|34775.7|34826.2|34776.2|34832.9|34776.6|34825.3|34770.6|17
1649309130000|2022-04-07 05:25:30|34825.7|34775.7|34827.1|34777.1|34842|34780.4|34825|34767|17
1649309140000|2022-04-07 05:25:40|34826.4|34776.4|34822.4|34772.4|34835.2|34792.6|34806.9|34765.6|20
1649309150000|2022-04-07 05:25:50|34832.7|34766.9|34823.8|34773.8|34832.8|34774|34823.2|34766.9|14
1649309160000|2022-04-07 05:26:00|34835|34767.9|34821.2|34771.2|34835|34787|34803.4|34763.3|22
1649309170000|2022-04-07 05:26:10|34819.7|34769.7|34829.4|34766.2|34833.3|34772.3|34819.7|34764.6|16
1649309180000|2022-04-07 05:26:20|34822.4|34772.4|34824.4|34774.4|34830.4|34776.3|34822.3|34765.9|22
1649309190000|2022-04-07 05:26:30|34824.1|34774.1|34831.8|34768.1|34834.4|34777.7|34824.1|34766.1|28
1649309200000|2022-04-07 05:26:40|34824.9|34774.9|34830.7|34767.6|34834.9|34774.9|34824|34765.6|18
1649309210000|2022-04-07 05:26:50|34827.7|34777.7|34824.7|34774.7|34827.7|34777.7|34824.6|34774.6|6
1649309220000|2022-04-07 05:27:00|34824.8|34774.8|34822.7|34772.7|34831|34774.8|34822.7|34766.7|13
1649309230000|2022-04-07 05:27:10|34823.1|34773.1|34833|34764.5|34835.3|34778.3|34821.2|34764.2|12
1649309240000|2022-04-07 05:27:20|34822.2|34772.2|34830.5|34765.4|34832.3|34774.2|34822.2|34764.3|22
1649309250000|2022-04-07 05:27:30|34832|34764.5|34824.7|34774.7|34832|34776.6|34824|34764.5|17
1649309260000|2022-04-07 05:27:40|34825.5|34775.5|34823.9|34773.9|34832|34775.5|34823.9|34768.2|11
1649309270000|2022-04-07 05:27:50|34824.5|34774.5|34820.9|34770.9|34830.6|34776.8|34820.9|34763.7|15
1649309280000|2022-04-07 05:28:00|34833.3|34765.8|34831.3|34762.5|34833.3|34777.6|34824.8|34762.5|18
1649309290000|2022-04-07 05:28:10|34832.1|34762.6|34831.5|34762.1|34832.1|34764.2|34828.6|34762.1|19
1649309300000|2022-04-07 05:28:20|34830.8|34762.6|34828.7|34764.4|34831.5|34764.4|34827.8|34762.6|13
1649309310000|2022-04-07 05:28:30|34824.2|34774.2|34819.8|34769.8|34824.2|34774.2|34819.8|34769.8|18
1649309320000|2022-04-07 05:28:40|34828|34763|34827.1|34763.6|34829.5|34764|34827.1|34762.1|15
1649309330000|2022-04-07 05:28:50|34823.8|34773.8|34819.7|34769.7|34824.5|34774.5|34819.4|34769.4|18
1649309340000|2022-04-07 05:29:00|34820.5|34770.5|34825.9|34760|34828|34770.5|34819|34759|19
1649309350000|2022-04-07 05:29:10|34820.5|34770.5|34823.7|34761.4|34827.4|34770.6|34817.3|34757.7|19
1649309360000|2022-04-07 05:29:20|34825.3|34760.9|34825|34759.9|34825.5|34769.8|34817.3|34759.6|22
1649309370000|2022-04-07 05:29:30|34820.6|34770.6|34819.2|34769.2|34820.8|34770.8|34818.5|34768.5|18
1649309380000|2022-04-07 05:29:40|34819|34769|34820.5|34770.5|34820.5|34770.5|34817.9|34767.9|17
1649309390000|2022-04-07 05:29:50|34820.4|34770.4|34828.9|34760|34828.9|34770.8|34816.8|34760|17
1649309400000|2022-04-07 05:30:00|34829.6|34762.1|34820.1|34770.1|34830.1|34770.7|34819|34759.2|30
1649309410000|2022-04-07 05:30:10|34827.5|34763.6|34825.4|34760.3|34829.1|34770.4|34817.7|34756.3|28
1649309420000|2022-04-07 05:30:20|34824.1|34759.3|34823.4|34760|34825.2|34767.2|34816.5|34757.3|20
1649309430000|2022-04-07 05:30:30|34822.6|34760.1|34824.2|34759.9|34824.2|34766.7|34816.3|34759.9|14
1649309440000|2022-04-07 05:30:40|34823.6|34759.3|34823.4|34759.2|34824.7|34769.7|34814.8|34758.1|22
1649309450000|2022-04-07 05:30:50|34824.8|34758.7|34821.9|34757.4|34824.8|34765.7|34813.2|34755.8|26
1649309460000|2022-04-07 05:31:00|34822.6|34757.3|34823.6|34757.6|34823.6|34768.8|34817.7|34756.2|22
1649309470000|2022-04-07 05:31:10|34823.4|34758.1|34822|34759.6|34823.6|34765.7|34815.7|34757.7|22
1649309480000|2022-04-07 05:31:20|34820.7|34770.7|34821.4|34754.8|34842.2|34784.6|34802.3|34747|30
1649309490000|2022-04-07 05:31:30|34813|34763|34822.9|34755.4|34826.6|34763|34813|34754.8|25
1649309500000|2022-04-07 05:31:40|34823.2|34754.9|34822.9|34772.9|34830.2|34773.5|34822.2|34752.8|28
1649309510000|2022-04-07 05:31:50|34828.9|34765.7|34820.7|34770.7|34829.6|34772.1|34820.7|34765.4|16
1649309520000|2022-04-07 05:32:00|34820.6|34770.6|34820.2|34770.2|34827.3|34772|34819.5|34761.1|17
1649309530000|2022-04-07 05:32:10|34820.7|34770.7|34827.6|34761.1|34827.6|34771.2|34819.5|34761.1|19
1649309540000|2022-04-07 05:32:20|34818.1|34760.7|34824.3|34760.2|34827.7|34772.1|34815.6|34758.3|23
1649309550000|2022-04-07 05:32:30|34816.9|34766.9|34823.8|34760.2|34824.6|34767.3|34815.8|34758.5|22
1649309560000|2022-04-07 05:32:40|34816.6|34760.3|34820.8|34770.8|34823.8|34771.4|34816.3|34759.8|14
1649309570000|2022-04-07 05:32:50|34826.8|34763.8|34818.6|34768.6|34826.8|34771.4|34818.6|34763.8|16
1649309580000|2022-04-07 05:33:00|34826.5|34761.7|34815.2|34765.2|34827.8|34773.1|34815.2|34758.7|14
1649309590000|2022-04-07 05:33:10|34825.4|34758.2|34825.6|34760.6|34826.5|34767.7|34817.4|34758.2|18
1649309600000|2022-04-07 05:33:20|34824.4|34761.2|34824.5|34762.1|34826.4|34769.4|34818.5|34754.8|23
1649309610000|2022-04-07 05:33:30|34818|34768|34817.2|34767.2|34826.1|34769.5|34817.2|34760.8|9
1649309620000|2022-04-07 05:33:40|34825.4|34761.3|34824.7|34756.8|34826.4|34771.1|34814.6|34754.6|20
1649309630000|2022-04-07 05:33:50|34818.6|34768.6|34823.2|34758.7|34825.5|34768.6|34816.9|34758.5|18
1649309640000|2022-04-07 05:34:00|34814.9|34764.9|34819.2|34756.4|34822|34764.9|34812.8|34755.7|13
1649309650000|2022-04-07 05:34:10|34817.2|34767.2|34814.5|34764.5|34817.2|34767.2|34814.5|34764.5|16
1649309660000|2022-04-07 05:34:20|34816.6|34766.6|34822.4|34755.4|34822.6|34767.3|34814.3|34755.4|12
1649309670000|2022-04-07 05:34:30|34823.7|34756|34820.4|34756.5|34826.7|34780|34800|34753.4|16
1649309680000|2022-04-07 05:34:40|34824.3|34754.3|34822.3|34755.7|34824.3|34757|34820.4|34753.8|9
1649309690000|2022-04-07 05:34:50|34819.2|34769.2|34814.9|34764.9|34819.2|34769.2|34814.9|34764.9|14
1649309700000|2022-04-07 05:35:00|34814.8|34764.8|34815.6|34765.6|34816.9|34766.9|34814.8|34764.8|15
1649309710000|2022-04-07 05:35:10|34817.8|34767.8|34821.3|34757.3|34823.9|34767.8|34816.3|34754.5|13
1649309720000|2022-04-07 05:35:20|34813.9|34763.9|34819|34755.4|34822.2|34763.9|34812.8|34752.9|17
1649309730000|2022-04-07 05:35:30|34819.2|34757.2|34812.5|34762.5|34821.1|34763.3|34812.5|34755.4|8
1649309740000|2022-04-07 05:35:40|34818|34768|34813.8|34763.8|34818|34768|34813.1|34763.1|17
1649309750000|2022-04-07 05:35:50|34814|34764|34812.8|34762.8|34822.7|34765.5|34812.8|34755.5|24
1649309760000|2022-04-07 05:36:00|34819.3|34769.3|34820.9|34756.4|34824.8|34769.3|34816.9|34755.3|20
1649309770000|2022-04-07 05:36:10|34820.5|34756.8|34818.4|34755.7|34823.5|34763.2|34812.2|34755|19
1649309780000|2022-04-07 05:36:20|34818.9|34755.8|34824.7|34757.5|34825.7|34763.9|34813|34755.1|19
1649309790000|2022-04-07 05:36:30|34820.2|34770.2|34820.4|34758|34820.4|34770.2|34813.3|34758|16
1649309800000|2022-04-07 05:36:40|34821.3|34758.8|34821.4|34752.7|34821.5|34764.5|34813.5|34751.8|19
1649309810000|2022-04-07 05:36:50|34818|34768|34820.8|34758.3|34821.6|34768|34813.8|34756.4|22
1649309820000|2022-04-07 05:37:00|34821.2|34758.4|34812.6|34762.6|34821.3|34765.3|34812.3|34755.7|18
1649309830000|2022-04-07 05:37:10|34819|34755.9|34811.1|34761.1|34819.7|34761.5|34809.9|34755.7|14
1649309840000|2022-04-07 05:37:20|34817.4|34755.1|34816.7|34752.6|34819.1|34759.1|34809.1|34751.3|13
1649309850000|2022-04-07 05:37:30|34809.1|34759.1|34816.2|34747.9|34821|34761.4|34805|34744|18
1649309860000|2022-04-07 05:37:40|34806.2|34756.2|34805.3|34755.3|34816.2|34756.2|34805.3|34748|13
1649309870000|2022-04-07 05:37:50|34813.5|34751|34803.6|34753.6|34813.5|34756.4|34802.7|34751|7
1649309880000|2022-04-07 05:38:00|34812|34748|34812.5|34744.8|34816.5|34753.9|34801.6|34744.5|25
1649309890000|2022-04-07 05:38:10|34814.1|34745.5|34802|34752|34814.1|34753.7|34801.9|34745|19
1649309900000|2022-04-07 05:38:20|34802.2|34752.2|34812.6|34747.1|34817|34758.4|34802.2|34745|29
1649309910000|2022-04-07 05:38:30|34813.5|34746.7|34811.1|34748.3|34816.7|34756.6|34806.1|34746.2|26
1649309920000|2022-04-07 05:38:40|34804.5|34754.5|34804.1|34754.1|34812|34754.5|34804.1|34745.5|23
1649309930000|2022-04-07 05:38:50|34810.3|34747.8|34805.6|34755.6|34813.1|34758.6|34805.6|34746.5|18
1649309940000|2022-04-07 05:39:00|34812.8|34749.9|34805.1|34755.1|34812.8|34756.2|34804.8|34749.2|17
1649309950000|2022-04-07 05:39:10|34805.3|34755.3|34814.1|34746.6|34814.5|34758.6|34805.3|34746.3|14
1649309960000|2022-04-07 05:39:20|34814.7|34746.4|34811.6|34746.4|34814.7|34749.1|34811.5|34745.6|20
1649309970000|2022-04-07 05:39:30|34811.2|34745.9|34815.3|34745.5|34815.3|34759.8|34804.1|34745.5|23
1649309980000|2022-04-07 05:39:40|34812.8|34746.3|34815.2|34746.8|34815.2|34754.2|34804.2|34746|14
1649309990000|2022-04-07 05:39:50|34813.5|34747.7|34807.1|34757.1|34813.8|34759.9|34806.9|34746.6|15
1649310000000|2022-04-07 05:40:00|34806.8|34756.8|34812.6|34747.9|34812.6|34757.7|34804.7|34747.9|13
1649310010000|2022-04-07 05:40:10|34810.7|34760.7|34812.6|34748.2|34815.5|34760.7|34805.2|34747.5|15
1649310020000|2022-04-07 05:40:20|34805.3|34755.3|34818.3|34753.6|34820.9|34780.3|34795.4|34748|21
1649310030000|2022-04-07 05:40:30|34817.8|34760|34817|34751.7|34818|34760|34808.1|34748.6|19
1649310040000|2022-04-07 05:40:40|34808.3|34758.3|34811.9|34761.9|34815.7|34763.6|34808.1|34752.4|21
1649310050000|2022-04-07 05:40:50|34812|34762|34815.4|34750.8|34818.1|34762.2|34810.5|34750.3|19
1649310060000|2022-04-07 05:41:00|34816.4|34750.2|34812.4|34762.4|34816.9|34763.6|34807|34749.5|26
1649310070000|2022-04-07 05:41:10|34813.1|34763.1|34815.1|34750.6|34818.7|34763.3|34807.1|34749.4|20
1649310080000|2022-04-07 05:41:20|34814.4|34749.8|34809.5|34759.5|34815.9|34762.4|34809.5|34746.6|19
1649310090000|2022-04-07 05:41:30|34809.2|34759.2|34815.1|34751.1|34815.9|34759.4|34807.8|34750.5|19
1649310100000|2022-04-07 05:41:40|34814.9|34757.8|34815.8|34750.1|34816.6|34759.6|34807.5|34748.5|11
1649310110000|2022-04-07 05:41:50|34807.5|34757.5|34815|34750.9|34816.5|34757.5|34806.4|34749.6|17
1649310120000|2022-04-07 05:42:00|34816.8|34750.1|34808.6|34758.6|34817.6|34763.1|34808.6|34747.3|18
1649310130000|2022-04-07 05:42:10|34815.4|34752.9|34809.2|34759.2|34816.2|34759.8|34809|34752.9|15
1649310140000|2022-04-07 05:42:20|34809.3|34759.3|34813.1|34763.1|34813.1|34763.1|34809.3|34759.3|17
1649310150000|2022-04-07 05:42:30|34811.9|34761.9|34816.4|34750.8|34818.6|34762.9|34809.6|34750.2|19
1649310160000|2022-04-07 05:42:40|34817|34752.2|34814.4|34764.4|34819.8|34764.9|34814.4|34751|13
1649310170000|2022-04-07 05:42:50|34811.9|34761.9|34819.3|34756.6|34819.7|34762.9|34811.7|34756.6|18
1649310180000|2022-04-07 05:43:00|34813.2|34763.2|34813.9|34763.9|34820|34766.8|34812.7|34756.7|16
1649310190000|2022-04-07 05:43:10|34814.3|34764.3|34820.7|34758|34821.7|34765.1|34813.7|34756.5|15
1649310200000|2022-04-07 05:43:20|34814.7|34758.1|34816.7|34766.7|34821.3|34767.4|34813.3|34757|15
1649310210000|2022-04-07 05:43:30|34816.5|34766.5|34815.3|34765.3|34816.5|34766.5|34814.3|34764.3|10
1649310220000|2022-04-07 05:43:40|34814.8|34764.8|34814.3|34764.3|34821.5|34769.5|34813.5|34755.9|23
1649310230000|2022-04-07 05:43:50|34822.8|34759.2|34812.8|34762.8|34822.8|34765.8|34812.7|34756.4|19
1649310240000|2022-04-07 05:44:00|34820.1|34756.3|34824.4|34758.3|34824.4|34769.6|34812.2|34753.1|16
1649310250000|2022-04-07 05:44:10|34822.8|34760.5|34821.7|34755.1|34822.8|34764.9|34810.9|34753.6|18
1649310260000|2022-04-07 05:44:20|34822|34754.7|34815.1|34765.1|34822|34765.4|34814.2|34754.7|20
1649310270000|2022-04-07 05:44:30|34814.5|34764.5|34817|34748.5|34818.3|34764.9|34805.7|34746.1|19
1649310280000|2022-04-07 05:44:40|34814.1|34748.9|34815.9|34750.1|34816.2|34756.2|34806.2|34748.6|26
1649310290000|2022-04-07 05:44:50|34816.1|34750|34811.8|34761.8|34816.8|34761.8|34807.6|34750|12
1649310300000|2022-04-07 05:45:00|34811|34761|34810.7|34760.7|34818|34761|34809.2|34753.1|16
1649310310000|2022-04-07 05:45:10|34817.3|34754.4|34813|34763|34818.8|34764.7|34811|34751.6|13
1649310320000|2022-04-07 05:45:20|34812.6|34762.6|34812|34762|34824.5|34763.8|34811.7|34753.3|14
1649310330000|2022-04-07 05:45:30|34820.8|34754.9|34819.1|34755.1|34820.9|34763.6|34812|34754.9|22
1649310340000|2022-04-07 05:45:40|34819.9|34754.8|34818.4|34749|34824.1|34762.2|34811.3|34746.6|18
1649310350000|2022-04-07 05:45:50|34820.3|34748.9|34821|34752|34821|34759.6|34808.5|34748.9|17
1649310360000|2022-04-07 05:46:00|34820.5|34752.7|34813.4|34763.4|34820.5|34764.6|34809.7|34749.5|23
1649310370000|2022-04-07 05:46:10|34813.6|34763.6|34813.5|34763.5|34819.8|34763.9|34810.6|34757.2|21
1649310380000|2022-04-07 05:46:20|34813.3|34763.3|34814.6|34764.6|34814.6|34764.6|34812.6|34762.6|15
1649310390000|2022-04-07 05:46:30|34814.7|34764.7|34813.6|34763.6|34824.2|34764.7|34810.5|34753.2|22
1649310400000|2022-04-07 05:46:40|34821.9|34756.3|34820.6|34756.8|34824.2|34763.5|34813.5|34755.1|16
1649310410000|2022-04-07 05:46:50|34820.8|34756.9|34815.4|34765.4|34821.7|34767.4|34814.1|34756.1|16
1649310420000|2022-04-07 05:47:00|34815.2|34765.2|34819.6|34754.6|34822.4|34765.6|34814.8|34753.6|21
1649310430000|2022-04-07 05:47:10|34820.6|34755.9|34819.2|34755.2|34821.1|34755.9|34819.1|34753.7|14
1649310440000|2022-04-07 05:47:20|34819.1|34755.1|34816.9|34752.3|34820.5|34765.6|34811.8|34751.7|19
1649310450000|2022-04-07 05:47:30|34818.9|34752.1|34818|34755.2|34820.6|34761.9|34810.9|34752.1|17
1649310460000|2022-04-07 05:47:40|34818.9|34755.3|34818.9|34754|34819.6|34761.8|34811|34754|14
1649310470000|2022-04-07 05:47:50|34817.7|34754.6|34811.3|34761.3|34817.7|34764.2|34811.3|34754.6|15
1649310480000|2022-04-07 05:48:00|34815|34750.8|34816.4|34748.8|34818|34758.5|34808|34748.5|18
1649310490000|2022-04-07 05:48:10|34816|34749.2|34809.1|34759.1|34817.1|34763.3|34808.7|34749.2|17
1649310500000|2022-04-07 05:48:20|34816.2|34753.9|34809.9|34759.9|34816.2|34760.5|34809.5|34752.9|13
1649310510000|2022-04-07 05:48:30|34810.3|34760.3|34815.7|34751.1|34816.7|34760.6|34809.4|34750.2|16
1649310520000|2022-04-07 05:48:40|34817.3|34750.9|34810.2|34760.2|34817.3|34763.3|34810.2|34750.9|12
1649310530000|2022-04-07 05:48:50|34810.1|34760.1|34810.5|34760.5|34810.5|34760.5|34808.8|34758.8|13
1649310540000|2022-04-07 05:49:00|34811.1|34761.1|34817.4|34751.9|34817.4|34761.5|34809.1|34751.9|11
1649310550000|2022-04-07 05:49:10|34817.1|34752.1|34813|34763|34817.1|34763.7|34808.5|34752.1|9
1649310560000|2022-04-07 05:49:20|34812.9|34762.9|34811.2|34761.2|34812.9|34762.9|34809.7|34759.7|9
1649310570000|2022-04-07 05:49:30|34810.4|34760.4|34807.7|34757.7|34811.5|34761.5|34807.7|34757.7|12
1649310580000|2022-04-07 05:49:40|34807.3|34757.3|34815.1|34752.4|34815.1|34779.7|34793.5|34752.4|11
1649310590000|2022-04-07 05:49:50|34807.3|34757.3|34812.8|34750.4|34816.6|34758|34806.5|34749.6|22
1649310600000|2022-04-07 05:50:00|34806.5|34756.5|34811.6|34761.6|34815.8|34762.2|34806.3|34750.4|19
1649310610000|2022-04-07 05:50:10|34811.9|34761.9|34808.1|34758.1|34811.9|34761.9|34807.7|34757.7|11
1649310620000|2022-04-07 05:50:20|34816.2|34750.6|34817.6|34754.9|34817.6|34763|34807.8|34750.6|10
1649310630000|2022-04-07 05:50:30|34817.1|34752.3|34808.6|34758.6|34819.3|34759|34808.1|34750.9|11
1649310640000|2022-04-07 05:50:40|34808.5|34758.5|34816.1|34751.1|34817.6|34758.5|34808.3|34751.1|18
1649310650000|2022-04-07 05:50:50|34814.6|34751.5|34817.4|34752.2|34817.4|34763.4|34809.9|34751|13
1649310660000|2022-04-07 05:51:00|34818.6|34747.7|34817.1|34751.5|34818.6|34756.4|34805.6|34747.7|23
1649310670000|2022-04-07 05:51:10|34816|34752|34811.1|34761.1|34817.4|34762.8|34807.9|34751.4|21
1649310680000|2022-04-07 05:51:20|34810.9|34760.9|34811.4|34761.4|34818.4|34762.1|34810.9|34755.9|14
1649310690000|2022-04-07 05:51:30|34815.5|34753.2|34799.2|34779.2|34817.5|34779.2|34794.7|34752.6|11
1649310700000|2022-04-07 05:51:40|34822|34756.6|34818|34752.2|34822|34760.4|34808.8|34750.8|20
1649310710000|2022-04-07 05:51:50|34817.5|34752.7|34818|34755.4|34818.9|34764.1|34811.6|34752.4|21
1649310720000|2022-04-07 05:52:00|34811.4|34761.4|34810.5|34760.5|34818.4|34762.1|34810.2|34756|26
1649310730000|2022-04-07 05:52:10|34811.9|34761.9|34811.5|34761.5|34818.6|34764.5|34810.9|34752.8|13
1649310740000|2022-04-07 05:52:20|34812.4|34762.4|34817.1|34752.4|34817.1|34762.4|34810|34752.4|17
1649310750000|2022-04-07 05:52:30|34815.7|34753.1|34812.1|34762.1|34820.7|34763.7|34810.1|34753.1|22
1649310760000|2022-04-07 05:52:40|34812|34762|34820|34752.5|34832.5|34787.8|34800|34747.2|33
1649310770000|2022-04-07 05:52:50|34816.1|34753.2|34799.7|34779.7|34818.3|34780.5|34799.7|34753|16
1649310780000|2022-04-07 05:53:00|34797.5|34777.5|34809.7|34759.7|34820.5|34777.5|34797.5|34752.3|16
1649310790000|2022-04-07 05:53:10|34809.8|34759.8|34811.4|34761.4|34818|34763.5|34809.8|34753.2|22
1649310800000|2022-04-07 05:53:20|34810.8|34760.8|34813.9|34750.4|34817.9|34774.2|34794.2|34749.5|17
1649310810000|2022-04-07 05:53:30|34805.2|34755.2|34813.5|34750.3|34814.6|34756.9|34804.5|34749.6|13
1649310820000|2022-04-07 05:53:40|34806|34756|34807.4|34757.4|34809.9|34759.9|34806|34756|21
1649310830000|2022-04-07 05:53:50|34807.5|34757.5|34813.1|34741.7|34815.6|34757.6|34805.9|34741.7|16
1649310840000|2022-04-07 05:54:00|34812.6|34742.4|34817|34743|34818.9|34743|34812.3|34739.5|14
1649310850000|2022-04-07 05:54:10|34815.6|34744|34814.1|34747.3|34817.5|34750.3|34812.7|34743.1|19
1649310860000|2022-04-07 05:54:20|34813.7|34748.8|34807.3|34757.3|34822.8|34758.9|34807.3|34743.2|22
1649310870000|2022-04-07 05:54:30|34818.3|34751.8|34808.4|34758.4|34820.5|34758.4|34806.7|34751|14
1649310880000|2022-04-07 05:54:40|34811.7|34761.7|34809.8|34759.8|34811.7|34761.7|34809.3|34759.3|8
1649310890000|2022-04-07 05:54:50|34810.4|34760.4|34815.7|34747.6|34818.6|34760.4|34810.4|34745.4|19
1649310900000|2022-04-07 05:55:00|34816.4|34747.8|34814.1|34745.8|34819.3|34763|34810.9|34743.9|24
1649310910000|2022-04-07 05:55:10|34814.7|34746.8|34813.8|34749.4|34815.6|34756.1|34805.1|34744.3|24
1649310920000|2022-04-07 05:55:20|34812.6|34750.2|34812.7|34747.3|34816.8|34756.3|34805.9|34746.9|23
1649310930000|2022-04-07 05:55:30|34812.9|34747.4|34813.5|34738.3|34813.7|34752.7|34799.8|34738.3|18
1649310940000|2022-04-07 05:55:40|34812|34741.4|34798.7|34748.7|34816.4|34753|34798.1|34734.1|29
1649310950000|2022-04-07 05:55:50|34805.9|34743.5|34804|34740.7|34805.9|34749.5|34797.6|34740.7|20
1649310960000|2022-04-07 05:56:00|34805.2|34741|34809.7|34743.4|34811.1|34752.8|34802.8|34738.1|21
1649310970000|2022-04-07 05:56:10|34809.6|34742.6|34809.9|34742.9|34811.5|34751.3|34800.1|34740.6|23
1649310980000|2022-04-07 05:56:20|34810.7|34741.7|34809.7|34742.6|34811.5|34744.5|34807.2|34741.2|18
1649310990000|2022-04-07 05:56:30|34807.9|34743.7|34799.8|34749.8|34808.9|34754.9|34799.8|34743.4|19
1649311000000|2022-04-07 05:56:40|34807.4|34744.6|34807.8|34742.7|34808.2|34749.6|34799.4|34742.2|19
1649311010000|2022-04-07 05:56:50|34809|34742|34796.9|34746.9|34809|34747.3|34796.4|34740.7|17
1649311020000|2022-04-07 05:57:00|34806.8|34736.4|34805.5|34741.7|34807.4|34748.1|34798.1|34736.4|16
1649311030000|2022-04-07 05:57:10|34805.1|34741.3|34799.1|34749.1|34807.1|34749.2|34797.9|34741.2|19
1649311040000|2022-04-07 05:57:20|34798.8|34748.8|34798.1|34748.1|34805.3|34749.4|34798.1|34739.2|18
1649311050000|2022-04-07 05:57:30|34798.5|34748.5|34807.5|34740.5|34809.4|34755.2|34798.3|34740.5|20
1649311060000|2022-04-07 05:57:40|34804.8|34741.9|34804.1|34741.2|34806.7|34748.1|34797.3|34738.2|12
1649311070000|2022-04-07 05:57:50|34802.8|34752.8|34799|34749|34802.8|34752.8|34798.9|34748.9|16
1649311080000|2022-04-07 05:58:00|34799.1|34749.1|34798.3|34748.3|34806.3|34749.1|34794.3|34733.3|31
1649311090000|2022-04-07 05:58:10|34798.6|34748.6|34804.1|34736.5|34809.2|34749.2|34796.9|34730.5|21
1649311100000|2022-04-07 05:58:20|34802.4|34737.5|34800.6|34736.5|34803.7|34737.6|34800.3|34735|19
1649311110000|2022-04-07 05:58:30|34800.7|34736.3|34800.7|34738.3|34802.7|34744.4|34794.3|34735.5|17
1649311120000|2022-04-07 05:58:40|34800.5|34738.2|34797|34747|34808.9|34748.8|34794.1|34737.2|18
1649311130000|2022-04-07 05:58:50|34804.2|34739.6|34804.2|34739.6|34805.3|34747|34796.1|34739.3|20
1649311140000|2022-04-07 05:59:00|34806.3|34736|34802.4|34735.4|34806.9|34750|34793.1|34734|22
1649311150000|2022-04-07 05:59:10|34801.9|34736|34796.2|34746.2|34802.6|34746.9|34794.2|34733.2|26
1649311160000|2022-04-07 05:59:20|34796.4|34746.4|34799.8|34749.8|34806.3|34750.1|34796.4|34740.1|22
1649311170000|2022-04-07 05:59:30|34805.4|34743.1|34805.4|34739.3|34807.5|34749|34798.5|34737.7|22
1649311180000|2022-04-07 05:59:40|34805.7|34739.6|34803.8|34740.4|34805.9|34746.8|34796.8|34735.8|19
1649311190000|2022-04-07 05:59:50|34803.9|34740.7|34808.1|34736.8|34808.3|34750.1|34800.1|34731|29
1649311200000|2022-04-07 06:00:00|34807.1|34741|34809.8|34746.6|34810.3|34767.6|34784.9|34738.7|32
1649311210000|2022-04-07 06:00:10|34810.7|34746.9|34794|34774|34815.2|34774.4|34792.7|34746.6|31
1649311220000|2022-04-07 06:00:20|34794.1|34774.1|34825.2|34757.2|34833.5|34780.5|34793.2|34755|30
1649311230000|2022-04-07 06:00:30|34819|34753.3|34817.3|34767.3|34827.4|34769|34810.2|34753.3|26
1649311240000|2022-04-07 06:00:40|34824.5|34761.5|34794.5|34774.5|34825.3|34778.3|34793.8|34761.3|23
1649311250000|2022-04-07 06:00:50|34797.3|34777.3|34812.9|34762.9|34815.2|34777.3|34797.3|34751.1|23
1649311260000|2022-04-07 06:01:00|34813.1|34763.1|34810.7|34760.7|34813.1|34763.1|34810|34760|16
1649311270000|2022-04-07 06:01:10|34810.8|34760.8|34799.1|34779.1|34812.5|34779.1|34799.1|34758.8|17
1649311280000|2022-04-07 06:01:20|34799|34779|34797.8|34777.8|34802.3|34782.3|34797.8|34777.8|13
1649311290000|2022-04-07 06:01:30|34798|34778|34798|34778|34800.4|34780.4|34797.2|34777.2|23
1649311300000|2022-04-07 06:01:40|34798.4|34778.4|34800.5|34780.5|34821.7|34780.9|34794.6|34757.9|17
1649311310000|2022-04-07 06:01:50|34799.9|34779.9|34795|34775|34800.5|34780.5|34792.8|34772.8|17
1649311320000|2022-04-07 06:02:00|34795.7|34775.7|34799.3|34779.3|34823.9|34782.8|34795.7|34754.2|33
1649311330000|2022-04-07 06:02:10|34798|34778|34800.6|34780.6|34802.5|34782.5|34798|34778|24
1649311340000|2022-04-07 06:02:20|34800.8|34780.8|34800.1|34780.1|34801.4|34781.4|34799.2|34779.2|16
1649311350000|2022-04-07 06:02:30|34803.8|34783.8|34800|34780|34803.8|34783.8|34799.9|34779.9|16
1649311360000|2022-04-07 06:02:40|34799.1|34779.1|34800.6|34780.6|34800.8|34780.8|34798|34778|16
1649311370000|2022-04-07 06:02:50|34800.4|34780.4|34819.4|34757|34819.4|34782.2|34800.3|34757|16
1649311380000|2022-04-07 06:03:00|34798.6|34778.6|34816.2|34766.2|34823|34781.2|34795.5|34760.1|24
1649311390000|2022-04-07 06:03:10|34824|34760.6|34798.4|34778.4|34829.2|34782.6|34794.9|34753.7|28
1649311400000|2022-04-07 06:03:20|34799.1|34779.1|34799|34779|34802.6|34782.6|34797.2|34777.2|32
1649311410000|2022-04-07 06:03:30|34799.1|34779.1|34799.5|34779.5|34801.3|34781.3|34799.1|34779.1|28
1649311420000|2022-04-07 06:03:40|34799.2|34779.2|34799.8|34779.8|34800.2|34780.2|34799.1|34779.1|29
1649311430000|2022-04-07 06:03:50|34801.6|34781.6|34812.5|34762.5|34814.1|34781.6|34797.7|34762.4|21
1649311440000|2022-04-07 06:04:00|34813.8|34763.8|34799.1|34779.1|34814.1|34781.7|34796.9|34763.6|31
1649311450000|2022-04-07 06:04:10|34799.8|34779.8|34799.1|34779.1|34799.8|34779.8|34798|34778|18
1649311460000|2022-04-07 06:04:20|34798.9|34778.9|34797.8|34777.8|34799.5|34779.5|34797.8|34777.8|29
1649311470000|2022-04-07 06:04:30|34798.7|34778.7|34796.1|34776.1|34798.7|34778.7|34794.3|34774.3|33
1649311480000|2022-04-07 06:04:40|34796.4|34776.4|34797|34777|34798.4|34778.4|34795.5|34775.5|23
1649311490000|2022-04-07 06:04:50|34796.9|34776.9|34796.6|34776.6|34797.6|34777.6|34795.2|34775.2|23
1649311500000|2022-04-07 06:05:00|34796.9|34776.9|34798.4|34778.4|34798.7|34778.7|34796.5|34776.5|25
1649311510000|2022-04-07 06:05:10|34799.5|34779.5|34801.7|34781.7|34803|34783|34798.4|34778.4|24
1649311520000|2022-04-07 06:05:20|34801.9|34781.9|34802.2|34782.2|34804.6|34784.6|34801.1|34781.1|23
1649311530000|2022-04-07 06:05:30|34802.5|34782.5|34799.1|34779.1|34802.7|34782.7|34797.6|34777.6|19
1649311540000|2022-04-07 06:05:40|34800.7|34780.7|34801.5|34781.5|34801.6|34781.6|34800.6|34780.6|16
1649311550000|2022-04-07 06:05:50|34800|34780|34799.2|34779.2|34800|34780|34798.9|34778.9|19
1649311560000|2022-04-07 06:06:00|34799|34779|34798.4|34778.4|34799.9|34779.9|34798.2|34778.2|13
1649311570000|2022-04-07 06:06:10|34798.1|34778.1|34799.8|34779.8|34800.6|34780.6|34798.1|34778.1|11
1649311580000|2022-04-07 06:06:20|34800.2|34780.2|34805.4|34785.4|34807.2|34787.2|34800.2|34780.2|26
1649311590000|2022-04-07 06:06:30|34805|34785|34804.6|34784.6|34805.6|34785.6|34803.2|34783.2|18
1649311600000|2022-04-07 06:06:40|34804.8|34784.8|34805.4|34785.4|34805.4|34785.4|34797.5|34777.5|26
1649311610000|2022-04-07 06:06:50|34827.5|34765.2|34804|34784|34827.5|34784.3|34801.9|34764.5|25
1649311620000|2022-04-07 06:07:00|34804.3|34784.3|34803.5|34783.5|34804.9|34784.9|34803.2|34783.2|20
1649311630000|2022-04-07 06:07:10|34804|34784|34803.8|34783.8|34804.6|34784.6|34803.5|34783.5|14
1649311640000|2022-04-07 06:07:20|34804.4|34784.4|34801.1|34781.1|34820.9|34785.2|34800.2|34768.5|25
1649311650000|2022-04-07 06:07:30|34800.9|34780.9|34797.9|34777.9|34801|34781|34796.7|34776.7|18
1649311660000|2022-04-07 06:07:40|34797.4|34777.4|34793|34773|34798|34778|34793|34773|23
1649311670000|2022-04-07 06:07:50|34793.2|34773.2|34796.3|34776.3|34796.3|34776.3|34789.6|34769.6|23
1649311680000|2022-04-07 06:08:00|34795.8|34775.8|34794.7|34774.7|34795.9|34775.9|34794.7|34774.7|16
1649311690000|2022-04-07 06:08:10|34794.9|34774.9|34796.8|34776.8|34797.2|34777.2|34794.9|34774.9|17
1649311700000|2022-04-07 06:08:20|34796.7|34776.7|34798.2|34778.2|34798.3|34778.3|34796.4|34776.4|16
1649311710000|2022-04-07 06:08:30|34797.9|34777.9|34798.8|34778.8|34799.5|34779.5|34797.9|34777.9|17
1649311720000|2022-04-07 06:08:40|34798|34778|34797.1|34777.1|34798.7|34778.7|34793.3|34773.3|16
1649311730000|2022-04-07 06:08:50|34797.2|34777.2|34796.8|34776.8|34799|34779|34796.6|34776.6|14
1649311740000|2022-04-07 06:09:00|34797.6|34777.6|34796.7|34776.7|34797.6|34777.6|34795.8|34775.8|16
1649311750000|2022-04-07 06:09:10|34796.2|34776.2|34796.6|34776.6|34797.4|34777.4|34796.2|34776.2|15
1649311760000|2022-04-07 06:09:20|34798.1|34778.1|34794.4|34774.4|34798.1|34778.1|34794|34774|21
1649311770000|2022-04-07 06:09:30|34794.7|34774.7|34801.1|34781.1|34802.5|34782.5|34794.3|34774.3|18
1649311780000|2022-04-07 06:09:40|34800.7|34780.7|34792|34772|34818.8|34780.7|34791|34755.3|22
1649311790000|2022-04-07 06:09:50|34792.8|34772.8|34795|34775|34795|34775|34792.3|34772.3|18
1649311800000|2022-04-07 06:10:00|34795.1|34775.1|34795.1|34775.1|34795.9|34775.9|34795.1|34775.1|14
1649311810000|2022-04-07 06:10:10|34795.6|34775.6|34794.6|34774.6|34798|34778|34793.5|34773.5|20
1649311820000|2022-04-07 06:10:20|34794.4|34774.4|34791.7|34771.7|34795.9|34775.9|34791.4|34771.4|21
1649311830000|2022-04-07 06:10:30|34779.7|34759.7|34790.8|34724.3|34805.8|34759.7|34779.7|34719.1|27
1649311840000|2022-04-07 06:10:40|34790.2|34725.6|34796.8|34720.6|34796.8|34733.6|34782.9|34720.6|21
1649311850000|2022-04-07 06:10:50|34796.6|34720|34794.1|34724.6|34798.4|34725.2|34793.1|34720|20
1649311860000|2022-04-07 06:11:00|34793.9|34724.4|34794.9|34727.7|34801.6|34733.8|34783.8|34724.4|20
1649311870000|2022-04-07 06:11:10|34793.5|34726.6|34793.1|34724.2|34797.5|34727.2|34793.1|34724.2|24
1649311880000|2022-04-07 06:11:20|34793.7|34723.9|34794.7|34724|34796.4|34724.9|34793.1|34722.7|19
1649311890000|2022-04-07 06:11:30|34794.5|34724.6|34799.5|34725.5|34800.5|34728.8|34794.5|34723.1|17
1649311900000|2022-04-07 06:11:40|34798|34727.9|34791.8|34726.6|34799.5|34739.3|34786|34726.4|19
1649311910000|2022-04-07 06:11:50|34793|34726.3|34804.5|34727.4|34808.3|34729.3|34791.9|34724.7|9
1649311920000|2022-04-07 06:12:00|34803.5|34725.9|34794.7|34725|34803.5|34726.2|34792.2|34719.4|26
1649311930000|2022-04-07 06:12:10|34794.6|34724.6|34795.9|34723.4|34797.3|34725.6|34791.1|34721.1|26
1649311940000|2022-04-07 06:12:20|34796.2|34723.7|34797.4|34723.5|34797.4|34726.7|34792.7|34722.1|24
1649311950000|2022-04-07 06:12:30|34797.8|34723.9|34786.4|34736.4|34797.8|34737.4|34785.2|34723.9|21
1649311960000|2022-04-07 06:12:40|34785.9|34735.9|34785.2|34735.2|34794.1|34736|34784.9|34725.9|16
1649311970000|2022-04-07 06:12:50|34791.7|34727.7|34794.6|34720.8|34794.6|34727.7|34791.1|34720.5|18
1649311980000|2022-04-07 06:13:00|34795.5|34720.6|34794.3|34723.6|34796.3|34733.8|34783.1|34720.6|20
1649311990000|2022-04-07 06:13:10|34794.8|34725.7|34795.9|34720.5|34799.4|34725.7|34794.8|34717.5|18
1649312000000|2022-04-07 06:13:20|34798.7|34719.3|34796|34715|34798.7|34722.4|34788.9|34713.4|24
1649312010000|2022-04-07 06:13:30|34795.8|34712.7|34793|34717|34795.9|34717.9|34792.9|34712.7|11
1649312020000|2022-04-07 06:13:40|34793.7|34715.9|34796.6|34715.8|34797.3|34717|34792.2|34713.4|15
1649312030000|2022-04-07 06:13:50|34797.3|34715.1|34790.9|34717.5|34797.3|34731|34779.6|34714.2|15
1649312040000|2022-04-07 06:14:00|34791.8|34716.5|34790.3|34718.3|34792.4|34720.2|34790.3|34715.9|17
1649312050000|2022-04-07 06:14:10|34789.9|34718.4|34788.4|34721.4|34790.7|34744.4|34763.2|34716.7|20
1649312060000|2022-04-07 06:14:20|34788.7|34722|34787.6|34719.9|34788.7|34729.7|34779.4|34719.9|17
1649312070000|2022-04-07 06:14:30|34788.7|34719.8|34791|34719.3|34792.1|34721.7|34788.7|34717.6|20
1649312080000|2022-04-07 06:14:40|34790.6|34718.8|34787.6|34721.2|34790.6|34730.4|34780|34718.3|20
1649312090000|2022-04-07 06:14:50|34787.4|34717|34787.5|34713.4|34797.6|34726.5|34776.5|34710|23
1649312100000|2022-04-07 06:15:00|34789.2|34713.1|34792.9|34714.7|34793.4|34717|34786.3|34713.1|21
1649312110000|2022-04-07 06:15:10|34791.9|34714.1|34792.9|34720.4|34796.3|34722.8|34790|34714.1|21
1649312120000|2022-04-07 06:15:20|34799.2|34723.9|34795|34721.6|34800.4|34724.2|34795|34716.3|20
1649312130000|2022-04-07 06:15:30|34794.4|34719.2|34796.1|34719|34797.2|34720.2|34794.4|34717.7|16
1649312140000|2022-04-07 06:15:40|34796.3|34719.3|34793.6|34715.4|34797.6|34719.3|34793.2|34714.3|15
1649312150000|2022-04-07 06:15:50|34794|34713.6|34793.6|34723.9|34796.6|34726.1|34793.3|34713.2|16
1649312160000|2022-04-07 06:16:00|34795.2|34723|34790|34713.4|34795.2|34723|34789.4|34713.4|20
1649312170000|2022-04-07 06:16:10|34789.2|34714.5|34792.2|34724.4|34793.5|34726.2|34788.4|34713.2|18
1649312180000|2022-04-07 06:16:20|34792.3|34722|34790.6|34718.7|34794.1|34722.7|34789.9|34718.1|22
1649312190000|2022-04-07 06:16:30|34786.4|34736.4|34789.3|34719.4|34791.2|34736.8|34783.1|34714.1|16
1649312200000|2022-04-07 06:16:40|34789.6|34719.5|34790.7|34718.9|34790.7|34720.6|34786.2|34709.4|19
1649312210000|2022-04-07 06:16:50|34787.7|34718.1|34788.1|34715.8|34789.6|34719.6|34786.6|34714.7|18
1649312220000|2022-04-07 06:17:00|34791.8|34716.7|34787.3|34709.2|34791.8|34721.5|34786.6|34705.3|23
1649312230000|2022-04-07 06:17:10|34785.8|34710.6|34787.3|34707.2|34787.3|34710.8|34783.5|34706.4|17
1649312240000|2022-04-07 06:17:20|34786.8|34707.1|34786.7|34707.5|34788.4|34708.1|34783.8|34706|26
1649312250000|2022-04-07 06:17:30|34785.6|34707.2|34779.2|34729.2|34787|34733.1|34779.2|34707|12
1649312260000|2022-04-07 06:17:40|34780.6|34730.6|34784.2|34717.3|34785.3|34731.6|34779.2|34717|25
1649312270000|2022-04-07 06:17:50|34784.4|34717.4|34767.4|34747.4|34784.6|34751.8|34764.9|34717.3|20
1649312280000|2022-04-07 06:18:00|34786.6|34712|34787.4|34710.4|34787.5|34712|34784.2|34707.4|24
1649312290000|2022-04-07 06:18:10|34787.2|34710.6|34787.4|34717.4|34788.4|34720.8|34786.7|34709.9|21
1649312300000|2022-04-07 06:18:20|34788.2|34717.9|34787.4|34718.9|34788.2|34722.2|34786.9|34717.9|18
1649312310000|2022-04-07 06:18:30|34787.1|34715.3|34788.6|34717.1|34788.9|34725.7|34786.6|34713.5|19
1649312320000|2022-04-07 06:18:40|34788.1|34715|34788.5|34721.6|34788.7|34722.1|34787|34715|11
1649312330000|2022-04-07 06:18:50|34788.6|34715.8|34787.8|34721.5|34788.6|34754.9|34767.6|34715.8|15
1649312340000|2022-04-07 06:19:00|34787.4|34713.8|34791.7|34723.2|34791.8|34734.4|34782.4|34713.8|20
1649312350000|2022-04-07 06:19:10|34791.3|34723.6|34790.5|34724.4|34791.5|34724.4|34790.1|34722.3|18
1649312360000|2022-04-07 06:19:20|34790.1|34725.9|34788.8|34713.4|34791|34736.3|34784.9|34711|18
1649312370000|2022-04-07 06:19:30|34788.1|34717.5|34788.3|34716.3|34790.5|34718.4|34787.6|34715.3|23
1649312380000|2022-04-07 06:19:40|34787.7|34716.1|34784.4|34717.6|34787.7|34723.6|34783.7|34711.7|22
1649312390000|2022-04-07 06:19:50|34784.8|34713.4|34782.3|34711.6|34785.9|34730.6|34775.4|34711.6|24
1649312400000|2022-04-07 06:20:00|34782.6|34706.8|34779.5|34713.7|34783.3|34715.2|34779.5|34706.7|24
1649312410000|2022-04-07 06:20:10|34780.6|34713.6|34776.3|34726.3|34781|34727.4|34776.3|34713.5|16
1649312420000|2022-04-07 06:20:20|34776.6|34726.6|34781.6|34714.9|34781.6|34727.2|34775.3|34712.4|20
1649312430000|2022-04-07 06:20:30|34781.9|34714.8|34763.1|34743.1|34781.9|34748|34763|34707.6|22
1649312440000|2022-04-07 06:20:40|34766.1|34746.1|34779.6|34703.5|34782.6|34746.1|34766.1|34702.2|20
1649312450000|2022-04-07 06:20:50|34778.8|34703.4|34776.3|34712.4|34779.9|34724|34772.3|34703.4|22
1649312460000|2022-04-07 06:21:00|34771.2|34721.2|34772.3|34709.9|34772.3|34736.1|34750.5|34709.9|26
1649312470000|2022-04-07 06:21:10|34765.7|34715.7|34766|34716|34773.3|34717|34765.2|34701.8|26
1649312480000|2022-04-07 06:21:20|34766.4|34716.4|34752|34732|34766.4|34737.9|34751.8|34716.4|23
1649312490000|2022-04-07 06:21:30|34752.5|34732.5|34752.3|34732.3|34767.2|34736.4|34751.5|34717.2|17
1649312500000|2022-04-07 06:21:40|34753.3|34733.3|34769.2|34719.2|34772.6|34733.3|34752.2|34710|20
1649312510000|2022-04-07 06:21:50|34769.7|34719.7|34758.8|34738.8|34769.7|34740.4|34757.9|34718.7|15
1649312520000|2022-04-07 06:22:00|34759|34739|34756.7|34736.7|34759|34739|34756.1|34736.1|19
1649312530000|2022-04-07 06:22:10|34756.6|34736.6|34756.5|34736.5|34758.7|34738.7|34754.4|34734.4|20
1649312540000|2022-04-07 06:22:20|34756.6|34736.6|34756.7|34736.7|34756.7|34736.7|34755.5|34735.5|11
1649312550000|2022-04-07 06:22:30|34753.5|34733.5|34752.7|34732.7|34761.3|34741.3|34752.3|34732.3|17
1649312560000|2022-04-07 06:22:40|34752.6|34732.6|34771.8|34721.8|34780|34736.9|34752.6|34716.1|16
1649312570000|2022-04-07 06:22:50|34771|34721|34768.5|34718.5|34777.3|34741|34758.4|34714.9|19
1649312580000|2022-04-07 06:23:00|34767.3|34717.3|34767.2|34717.2|34768.6|34718.6|34767|34717|16
1649312590000|2022-04-07 06:23:10|34767|34717|34755.1|34735.1|34767|34737.8|34755.1|34717|21
1649312600000|2022-04-07 06:23:20|34754.9|34734.9|34762.5|34742.5|34764|34744|34754.5|34734.5|28
1649312610000|2022-04-07 06:23:30|34762.6|34742.6|34765.4|34745.4|34765.8|34745.8|34761.3|34741.3|17
1649312620000|2022-04-07 06:23:40|34764|34744|34757.1|34737.1|34764|34744|34755.9|34735.9|19
1649312630000|2022-04-07 06:23:50|34756.6|34736.6|34757.7|34737.7|34760.7|34740.7|34756.6|34736.6|27
1649312640000|2022-04-07 06:24:00|34757.4|34737.4|34761.3|34741.3|34762.1|34742.1|34757.4|34737.4|27
1649312650000|2022-04-07 06:24:10|34761.6|34741.6|34760.7|34740.7|34761.8|34741.8|34760.6|34740.6|14
1649312660000|2022-04-07 06:24:20|34760.8|34740.8|34759.3|34739.3|34763.2|34743.2|34756.7|34736.7|16
1649312670000|2022-04-07 06:24:30|34759.1|34739.1|34764.1|34744.1|34764.3|34744.3|34757.9|34737.9|21
1649312680000|2022-04-07 06:24:40|34763|34743|34763.2|34743.2|34763.7|34743.7|34762.9|34742.9|12
1649312690000|2022-04-07 06:24:50|34763.3|34743.3|34764.6|34744.6|34765.2|34745.2|34762.6|34742.6|19
1649312700000|2022-04-07 06:25:00|34764.9|34744.9|34759.6|34739.6|34765.4|34745.4|34757.8|34737.8|28
1649312710000|2022-04-07 06:25:10|34758.9|34738.9|34761.5|34741.5|34764|34744|34758.4|34738.4|20
1649312720000|2022-04-07 06:25:20|34761.4|34741.4|34761.2|34741.2|34762.1|34742.1|34761.2|34741.2|17
1649312730000|2022-04-07 06:25:30|34761.3|34741.3|34761|34741|34763.4|34743.4|34760.3|34740.3|16
1649312740000|2022-04-07 06:25:40|34760|34740|34760.9|34740.9|34765.1|34745.1|34759.4|34739.4|24
1649312750000|2022-04-07 06:25:50|34760.4|34740.4|34759.3|34739.3|34761.7|34741.7|34757.6|34737.6|17
1649312760000|2022-04-07 06:26:00|34759.2|34739.2|34760.6|34740.6|34764.6|34744.6|34758.3|34738.3|25
1649312770000|2022-04-07 06:26:10|34760.8|34740.8|34758.9|34738.9|34761.2|34741.2|34758.9|34738.9|17
1649312780000|2022-04-07 06:26:20|34758.8|34738.8|34757.2|34737.2|34759.3|34739.3|34757.2|34737.2|12
1649312790000|2022-04-07 06:26:30|34757|34737|34752.7|34732.7|34758|34738|34752.7|34732.7|22
1649312800000|2022-04-07 06:26:40|34753.3|34733.3|34732.9|34712.9|34754.8|34734.8|34730.1|34688.9|37
1649312810000|2022-04-07 06:26:50|34733.4|34713.4|34723.4|34703.4|34739|34715.4|34722.2|34689|36
1649312820000|2022-04-07 06:27:00|34723.9|34703.9|34731.3|34711.3|34731.7|34711.7|34720.5|34700.5|37
1649312830000|2022-04-07 06:27:10|34729.7|34709.7|34721|34701|34740.9|34711.1|34720|34690.9|30
1649312840000|2022-04-07 06:27:20|34721.7|34701.7|34732.1|34712.1|34752.9|34712.1|34720.9|34685.5|36
1649312850000|2022-04-07 06:27:30|34732.5|34712.5|34734.7|34714.7|34735.4|34715.4|34730.5|34710.5|24
1649312860000|2022-04-07 06:27:40|34734.6|34714.6|34734.1|34714.1|34736.6|34716.6|34733.3|34713.3|22
1649312870000|2022-04-07 06:27:50|34733.5|34713.5|34735.8|34715.8|34737.6|34717.6|34733.5|34713.5|20
1649312880000|2022-04-07 06:28:00|34735.4|34715.4|34739.6|34719.6|34742.7|34722.7|34735.4|34715.4|23
1649312890000|2022-04-07 06:28:10|34739.5|34719.5|34735.5|34715.5|34739.6|34719.6|34733.1|34713.1|29
1649312900000|2022-04-07 06:28:20|34735.6|34715.6|34736.1|34716.1|34738.2|34718.2|34735.2|34715.2|23
1649312910000|2022-04-07 06:28:30|34736.5|34716.5|34741|34721|34743.9|34723.9|34735.9|34715.9|21
1649312920000|2022-04-07 06:28:40|34740.5|34720.5|34738|34718|34741.4|34721.4|34733.2|34713.2|16
1649312930000|2022-04-07 06:28:50|34738.5|34718.5|34737.5|34717.5|34743.6|34723.6|34735.4|34715.4|27
1649312940000|2022-04-07 06:29:00|34738.2|34718.2|34746.7|34726.7|34746.7|34726.7|34737.2|34717.2|29
1649312950000|2022-04-07 06:29:10|34745.8|34725.8|34753.7|34703.7|34763.7|34725.8|34740.1|34693.6|28
1649312960000|2022-04-07 06:29:20|34753.8|34703.8|34753.3|34703.3|34754.9|34704.9|34752.8|34702.8|23
1649312970000|2022-04-07 06:29:30|34755.1|34705.1|34753.4|34703.4|34755.4|34705.4|34751.2|34701.2|30
1649312980000|2022-04-07 06:29:40|34753.2|34703.2|34752.9|34702.9|34754.3|34704.3|34752.3|34702.3|31
1649312990000|2022-04-07 06:29:50|34753.5|34703.5|34753.7|34703.7|34753.7|34703.7|34751.8|34701.8|32
1649313000000|2022-04-07 06:30:00|34753.6|34703.6|34742.2|34722.2|34753.7|34723.7|34737|34703.2|38
1649313010000|2022-04-07 06:30:10|34741.9|34721.9|34742.5|34722.5|34744.5|34724.5|34741.5|34721.5|32
1649313020000|2022-04-07 06:30:20|34744.1|34724.1|34742.8|34722.8|34744.1|34724.1|34741.7|34721.7|18
1649313030000|2022-04-07 06:30:30|34743.5|34723.5|34740.2|34720.2|34746.2|34726.2|34739.8|34719.8|16
1649313040000|2022-04-07 06:30:40|34739.9|34719.9|34747.1|34727.1|34747.9|34727.9|34738.8|34718.8|29
1649313050000|2022-04-07 06:30:50|34748.9|34728.9|34741.5|34721.5|34748.9|34728.9|34737.4|34717.4|31
1649313060000|2022-04-07 06:31:00|34740.1|34720.1|34740.1|34720.1|34741.5|34721.5|34739.7|34719.7|23
1649313070000|2022-04-07 06:31:10|34740.2|34720.2|34740.4|34720.4|34741.7|34721.7|34739.8|34719.8|18
1649313080000|2022-04-07 06:31:20|34740.7|34720.7|34740.7|34720.7|34741.1|34721.1|34738.7|34718.7|28
1649313090000|2022-04-07 06:31:30|34740.1|34720.1|34741.6|34721.6|34745.5|34725.5|34737.9|34717.9|27
1649313100000|2022-04-07 06:31:40|34739.4|34719.4|34740|34720|34744.5|34724.5|34737.3|34717.3|23
1649313110000|2022-04-07 06:31:50|34737.9|34717.9|34738.6|34718.6|34739.7|34719.7|34737.9|34717.9|20
1649313120000|2022-04-07 06:32:00|34742.8|34722.8|34741.4|34721.4|34743.2|34723.2|34740.7|34720.7|24
1649313130000|2022-04-07 06:32:10|34740.5|34720.5|34737.8|34717.8|34766|34725.8|34737.4|34703.1|25
1649313140000|2022-04-07 06:32:20|34738.6|34718.6|34738.6|34718.6|34739.4|34719.4|34735.3|34715.3|29
1649313150000|2022-04-07 06:32:30|34737.4|34717.4|34738.6|34718.6|34739.5|34719.5|34736.8|34716.8|25
1649313160000|2022-04-07 06:32:40|34746.2|34726.2|34741.1|34721.1|34746.2|34726.2|34740.3|34720.3|20
1649313170000|2022-04-07 06:32:50|34740.4|34720.4|34742.1|34722.1|34742.7|34722.7|34739.2|34719.2|17
1649313180000|2022-04-07 06:33:00|34741.6|34721.6|34742.8|34722.8|34744.8|34724.8|34741.6|34721.6|17
1649313190000|2022-04-07 06:33:10|34742.9|34722.9|34743.3|34723.3|34744.8|34724.8|34742.2|34722.2|15
1649313200000|2022-04-07 06:33:20|34744.1|34724.1|34742.6|34722.6|34744.1|34724.1|34742.2|34722.2|12
1649313210000|2022-04-07 06:33:30|34742.2|34722.2|34746.8|34726.8|34750.8|34730.8|34741.8|34721.8|26
1649313220000|2022-04-07 06:33:40|34746.7|34726.7|34745.3|34725.3|34751.3|34731.3|34745.3|34725.3|26
1649313230000|2022-04-07 06:33:50|34745.1|34725.1|34744|34724|34746.1|34726.1|34744|34724|23
1649313240000|2022-04-07 06:34:00|34744.2|34724.2|34744.8|34724.8|34748.4|34728.4|34741.7|34721.7|16
1649313250000|2022-04-07 06:34:10|34744.9|34724.9|34746.2|34726.2|34748|34728|34744.9|34724.9|16
1649313260000|2022-04-07 06:34:20|34745.7|34725.7|34746.4|34726.4|34748|34728|34744.3|34724.3|17
1649313270000|2022-04-07 06:34:30|34746.7|34726.7|34742.7|34722.7|34747.4|34727.4|34741.4|34721.4|23
1649313280000|2022-04-07 06:34:40|34742.4|34722.4|34744.9|34724.9|34745.9|34725.9|34741.5|34721.5|19
1649313290000|2022-04-07 06:34:50|34745|34725|34743.5|34723.5|34745|34725|34743.3|34723.3|17
1649313300000|2022-04-07 06:35:00|34744.8|34724.8|34758.4|34738.4|34759.5|34739.5|34744.8|34724.8|34
1649313310000|2022-04-07 06:35:10|34757.9|34737.9|34754.5|34734.5|34759.1|34739.1|34752.3|34732.3|33
1649313320000|2022-04-07 06:35:20|34753.6|34733.6|34754.7|34734.7|34758|34738|34753.4|34733.4|32
1649313330000|2022-04-07 06:35:30|34754.6|34734.6|34752.5|34732.5|34755.8|34735.8|34748.8|34728.8|24
1649313340000|2022-04-07 06:35:40|34751.5|34731.5|34750.9|34730.9|34752.7|34732.7|34749.1|34729.1|16
1649313350000|2022-04-07 06:35:50|34751.6|34731.6|34752.8|34732.8|34760|34740|34750.7|34730.7|22
1649313360000|2022-04-07 06:36:00|34753|34733|34759.2|34739.2|34759.2|34739.2|34750.2|34730.2|33
1649313370000|2022-04-07 06:36:10|34759.4|34739.4|34756.2|34736.2|34759.4|34739.4|34754|34734|19
1649313380000|2022-04-07 06:36:20|34756.4|34736.4|34758.1|34738.1|34758.9|34738.9|34755.5|34735.5|12
1649313390000|2022-04-07 06:36:30|34758.2|34738.2|34753.5|34733.5|34759.1|34739.1|34752.8|34732.8|22
1649313400000|2022-04-07 06:36:40|34754.1|34734.1|34763.9|34743.9|34764|34744|34753.7|34733.7|23
1649313410000|2022-04-07 06:36:50|34763.8|34743.8|34765.3|34745.3|34768.2|34748.2|34758.1|34738.1|32
1649313420000|2022-04-07 06:37:00|34764.8|34744.8|34768|34748|34770.1|34750.1|34764.2|34744.2|23
1649313430000|2022-04-07 06:37:10|34767.8|34747.8|34768.2|34748.2|34769.1|34749.1|34767.3|34747.3|12
1649313440000|2022-04-07 06:37:20|34768.3|34748.3|34758.3|34738.3|34768.3|34748.3|34756.4|34736.4|21
1649313450000|2022-04-07 06:37:30|34759.7|34739.7|34761.4|34741.4|34766.5|34746.5|34759.7|34739.7|27
1649313460000|2022-04-07 06:37:40|34761.3|34741.3|34759.5|34739.5|34761.7|34741.7|34756.8|34736.8|25
1649313470000|2022-04-07 06:37:50|34759.2|34739.2|34758.7|34738.7|34759.6|34739.6|34758|34738|16
1649313480000|2022-04-07 06:38:00|34759|34739|34758.9|34738.9|34760.1|34740.1|34756.6|34736.6|21
1649313490000|2022-04-07 06:38:10|34758|34738|34756.7|34736.7|34758.3|34738.3|34756.7|34736.7|15
1649313500000|2022-04-07 06:38:20|34756.6|34736.6|34756.9|34736.9|34757.3|34737.3|34755.7|34735.7|19
1649313510000|2022-04-07 06:38:30|34756.4|34736.4|34756.7|34736.7|34759.5|34739.5|34755.6|34735.6|17
1649313520000|2022-04-07 06:38:40|34757.7|34737.7|34757.1|34737.1|34758.1|34738.1|34757.1|34737.1|11
1649313530000|2022-04-07 06:38:50|34756.2|34736.2|34760.3|34740.3|34762.4|34742.4|34754.8|34734.8|19
1649313540000|2022-04-07 06:39:00|34758.8|34738.8|34757.7|34737.7|34760.2|34740.2|34757.3|34737.3|15
1649313550000|2022-04-07 06:39:10|34759.3|34739.3|34755.2|34735.2|34760.5|34740.5|34753.4|34733.4|24
1649313560000|2022-04-07 06:39:20|34754.6|34734.6|34757.2|34737.2|34758.7|34738.7|34753.3|34733.3|24
1649313570000|2022-04-07 06:39:30|34757.7|34737.7|34756.8|34736.8|34757.7|34737.7|34755.1|34735.1|14
1649313580000|2022-04-07 06:39:40|34757.7|34737.7|34753.9|34733.9|34758.6|34738.6|34752.1|34732.1|30
1649313590000|2022-04-07 06:39:50|34754.6|34734.6|34753.9|34733.9|34758.1|34738.1|34753|34733|17
1649313600000|2022-04-07 06:40:00|34758.3|34738.3|34756.8|34736.8|34758.3|34738.3|34756.5|34736.5|21
1649313610000|2022-04-07 06:40:10|34757.3|34737.3|34756.9|34736.9|34757.4|34737.4|34755.2|34735.2|20
1649313620000|2022-04-07 06:40:20|34756.3|34736.3|34753.6|34733.6|34760|34740|34752.3|34732.3|30
1649313630000|2022-04-07 06:40:30|34754.1|34734.1|34755.8|34735.8|34759.5|34739.5|34754.1|34734.1|23
1649313640000|2022-04-07 06:40:40|34757.4|34737.4|34756.4|34736.4|34757.9|34737.9|34755.7|34735.7|18
1649313650000|2022-04-07 06:40:50|34756.3|34736.3|34754.8|34734.8|34759.1|34739.1|34752.2|34732.2|24
1649313660000|2022-04-07 06:41:00|34755.4|34735.4|34753.6|34733.6|34757.8|34737.8|34752.9|34732.9|27
1649313670000|2022-04-07 06:41:10|34753.3|34733.3|34754.6|34734.6|34755|34735|34752.9|34732.9|9
1649313680000|2022-04-07 06:41:20|34753.3|34733.3|34757.8|34737.8|34759.1|34739.1|34752.4|34732.4|26
1649313690000|2022-04-07 06:41:30|34756.9|34736.9|34753.8|34733.8|34759.3|34739.3|34753.8|34733.8|16
1649313700000|2022-04-07 06:41:40|34754.8|34734.8|34758.9|34738.9|34763.5|34743.5|34752.6|34732.6|31
1649313710000|2022-04-07 06:41:50|34754|34734|34755.7|34735.7|34758.1|34738.1|34754|34734|13
1649313720000|2022-04-07 06:42:00|34756.2|34736.2|34759.4|34739.4|34761.2|34741.2|34755.8|34735.8|21
1649313730000|2022-04-07 06:42:10|34759.5|34739.5|34755.4|34735.4|34761|34741|34754.3|34734.3|25
1649313740000|2022-04-07 06:42:20|34755.1|34735.1|34754.4|34734.4|34757|34737|34753|34733|17
1649313750000|2022-04-07 06:42:30|34754.5|34734.5|34757.5|34737.5|34757.5|34737.5|34752.9|34732.9|14
1649313760000|2022-04-07 06:42:40|34759.6|34739.6|34759.2|34739.2|34762.8|34742.8|34757.3|34737.3|32
1649313770000|2022-04-07 06:42:50|34756.3|34736.3|34756.8|34736.8|34760.2|34740.2|34754.3|34734.3|30
1649313780000|2022-04-07 06:43:00|34757.3|34737.3|34751.3|34731.3|34758.9|34738.9|34750.6|34730.6|34
1649313790000|2022-04-07 06:43:10|34752.9|34732.9|34753.5|34733.5|34757.3|34737.3|34752.9|34732.9|31
1649313800000|2022-04-07 06:43:20|34754.7|34734.7|34762.1|34742.1|34763.2|34743.2|34753.5|34733.5|30
1649313810000|2022-04-07 06:43:30|34762.5|34742.5|34762.9|34742.9|34764.3|34744.3|34758.7|34738.7|28
1649313820000|2022-04-07 06:43:40|34760.7|34740.7|34760.3|34740.3|34764.2|34744.2|34759.3|34739.3|28
1649313830000|2022-04-07 06:43:50|34760.6|34740.6|34755.3|34735.3|34762.3|34742.3|34754.2|34734.2|24
1649313840000|2022-04-07 06:44:00|34756.7|34736.7|34756.2|34736.2|34758.2|34738.2|34755.6|34735.6|27
1649313850000|2022-04-07 06:44:10|34756.9|34736.9|34760.4|34740.4|34761.8|34741.8|34755.4|34735.4|28
1649313860000|2022-04-07 06:44:20|34760.6|34740.6|34761.4|34741.4|34762.1|34742.1|34756.9|34736.9|30
1649313870000|2022-04-07 06:44:30|34761.7|34741.7|34761.1|34741.1|34761.9|34741.9|34759.5|34739.5|19
1649313880000|2022-04-07 06:44:40|34761.3|34741.3|34759.8|34739.8|34761.4|34741.4|34759.4|34739.4|15
1649313890000|2022-04-07 06:44:50|34759.9|34739.9|34764.4|34744.4|34767|34747|34759.7|34739.7|23
1649313900000|2022-04-07 06:45:00|34764.6|34744.6|34762.2|34742.2|34765.8|34745.8|34761|34741|23
1649313910000|2022-04-07 06:45:10|34761.6|34741.6|34766.5|34746.5|34767.6|34747.6|34761.3|34741.3|17
1649313920000|2022-04-07 06:45:20|34766.3|34746.3|34772.1|34752.1|34772.6|34752.6|34765.7|34745.7|20
1649313930000|2022-04-07 06:45:30|34772.4|34752.4|34776.2|34756.2|34776.2|34756.2|34770.3|34750.3|15
1649313940000|2022-04-07 06:45:40|34776.3|34756.3|34776.6|34756.6|34778.2|34758.2|34774.6|34754.6|25
1649313950000|2022-04-07 06:45:50|34776.5|34756.5|34777.1|34757.1|34777.9|34757.9|34775.1|34755.1|25
1649313960000|2022-04-07 06:46:00|34776.7|34756.7|34776|34756|34777.1|34757.1|34775.4|34755.4|24
1649313970000|2022-04-07 06:46:10|34776.2|34756.2|34776.5|34756.5|34777.5|34757.5|34775.3|34755.3|21
1649313980000|2022-04-07 06:46:20|34775.8|34755.8|34776.2|34756.2|34776.7|34756.7|34773.7|34753.7|22
1649313990000|2022-04-07 06:46:30|34775.9|34755.9|34777.6|34757.6|34782.4|34762.4|34775.2|34755.2|19
1649314000000|2022-04-07 06:46:40|34776.3|34756.3|34777.2|34757.2|34777.6|34757.6|34774.2|34754.2|29
1649314010000|2022-04-07 06:46:50|34776.8|34756.8|34776.3|34756.3|34776.8|34756.8|34775.8|34755.8|19
1649314020000|2022-04-07 06:47:00|34776.4|34756.4|34771.4|34751.4|34777.1|34757.1|34771.4|34751.4|20
1649314030000|2022-04-07 06:47:10|34772|34752|34773.4|34753.4|34774.8|34754.8|34772|34752|25
1649314040000|2022-04-07 06:47:20|34772.7|34752.7|34771.6|34751.6|34775|34755|34770.9|34750.9|23
1649314050000|2022-04-07 06:47:30|34770.1|34750.1|34773|34753|34774.4|34754.4|34770.1|34750.1|23
1649314060000|2022-04-07 06:47:40|34773.2|34753.2|34771.3|34751.3|34774.9|34754.9|34770.2|34750.2|25
1649314070000|2022-04-07 06:47:50|34771.1|34751.1|34772.2|34752.2|34772.8|34752.8|34771.1|34751.1|24
1649314080000|2022-04-07 06:48:00|34773.1|34753.1|34771.5|34751.5|34774.9|34754.9|34770.2|34750.2|27
1649314090000|2022-04-07 06:48:10|34771.4|34751.4|34776.8|34756.8|34778.7|34758.7|34771.4|34751.4|31
1649314100000|2022-04-07 06:48:20|34777.6|34757.6|34776.3|34756.3|34779.3|34759.3|34776.1|34756.1|26
1649314110000|2022-04-07 06:48:30|34778.9|34758.9|34776.9|34756.9|34778.9|34758.9|34775.8|34755.8|26
1649314120000|2022-04-07 06:48:40|34777.9|34757.9|34777.3|34757.3|34780.1|34760.1|34776.8|34756.8|20
1649314130000|2022-04-07 06:48:50|34775.8|34755.8|34777|34757|34780.8|34760.8|34775.8|34755.8|33
1649314140000|2022-04-07 06:49:00|34777.6|34757.6|34774.2|34754.2|34779|34759|34773.3|34753.3|25
1649314150000|2022-04-07 06:49:10|34774.1|34754.1|34772.4|34752.4|34774.1|34754.1|34771.6|34751.6|23
1649314160000|2022-04-07 06:49:20|34771.9|34751.9|34776.6|34756.6|34779.8|34759.8|34771.9|34751.9|25
1649314170000|2022-04-07 06:49:30|34776.7|34756.7|34775.8|34755.8|34776.7|34756.7|34774.5|34754.5|26
1649314180000|2022-04-07 06:49:40|34775.1|34755.1|34773.9|34753.9|34775.4|34755.4|34773.6|34753.6|18
1649314190000|2022-04-07 06:49:50|34773.5|34753.5|34775.7|34755.7|34780.3|34760.3|34773.2|34753.2|18
1649314200000|2022-04-07 06:50:00|34777|34757|34775.4|34755.4|34777.7|34757.7|34772.2|34752.2|27
1649314210000|2022-04-07 06:50:10|34775.1|34755.1|34773.5|34753.5|34775.1|34755.1|34770.8|34750.8|17
1649314220000|2022-04-07 06:50:20|34772.9|34752.9|34774.4|34754.4|34774.4|34754.4|34770.3|34750.3|22
1649314230000|2022-04-07 06:50:30|34774.1|34754.1|34773|34753|34774.8|34754.8|34772.8|34752.8|16
1649314240000|2022-04-07 06:50:40|34777.1|34757.1|34776.6|34756.6|34777.1|34757.1|34774|34754|22
1649314250000|2022-04-07 06:50:50|34776.7|34756.7|34776.4|34756.4|34776.8|34756.8|34775.7|34755.7|13
1649314260000|2022-04-07 06:51:00|34776.1|34756.1|34779.4|34759.4|34781.6|34761.6|34775.4|34755.4|30
1649314270000|2022-04-07 06:51:10|34779.1|34759.1|34778.3|34758.3|34780.5|34760.5|34777.9|34757.9|30
1649314280000|2022-04-07 06:51:20|34778.6|34758.6|34778.7|34758.7|34779.5|34759.5|34778.2|34758.2|25
1649314290000|2022-04-07 06:51:30|34778.8|34758.8|34780.1|34760.1|34781.9|34761.9|34778.3|34758.3|16
1649314300000|2022-04-07 06:51:40|34780.2|34760.2|34777.5|34757.5|34780.2|34760.2|34777.5|34757.5|17
1649314310000|2022-04-07 06:51:50|34778.6|34758.6|34776.6|34756.6|34778.9|34758.9|34776.3|34756.3|20
1649314320000|2022-04-07 06:52:00|34776.4|34756.4|34778.2|34758.2|34779.7|34759.7|34776.4|34756.4|16
1649314330000|2022-04-07 06:52:10|34778.7|34758.7|34779.3|34759.3|34781.3|34761.3|34778.4|34758.4|26
1649314340000|2022-04-07 06:52:20|34779.4|34759.4|34784.6|34764.6|34784.6|34764.6|34779.2|34759.2|19
1649314350000|2022-04-07 06:52:30|34788.4|34768.4|34785.8|34765.8|34788.4|34768.4|34783.8|34763.8|28
1649314360000|2022-04-07 06:52:40|34786.5|34766.5|34786.7|34766.7|34790|34770|34786.5|34766.5|27
1649314370000|2022-04-07 06:52:50|34787.9|34767.9|34786.4|34766.4|34787.9|34767.9|34785.3|34765.3|18
1649314380000|2022-04-07 06:53:00|34786.9|34766.9|34787.8|34767.8|34788.9|34768.9|34786.1|34766.1|25
1649314390000|2022-04-07 06:53:10|34788.6|34768.6|34790.2|34770.2|34790.2|34770.2|34786.9|34766.9|19
1649314400000|2022-04-07 06:53:20|34789.1|34769.1|34787.7|34767.7|34789.4|34769.4|34787.7|34767.7|11
1649314410000|2022-04-07 06:53:30|34790.5|34770.5|34791.7|34771.7|34791.7|34771.7|34789.4|34769.4|28
1649314420000|2022-04-07 06:53:40|34790.6|34770.6|34790.2|34770.2|34791.6|34771.6|34789.9|34769.9|19
1649314430000|2022-04-07 06:53:50|34790|34770|34784|34764|34790|34770|34781.7|34761.7|27
1649314440000|2022-04-07 06:54:00|34783.9|34763.9|34782.7|34762.7|34783.9|34763.9|34781.3|34761.3|29
1649314450000|2022-04-07 06:54:10|34782.9|34762.9|34783.5|34763.5|34783.5|34763.5|34782.5|34762.5|15
1649314460000|2022-04-07 06:54:20|34783.2|34763.2|34788.2|34768.2|34789|34769|34783.2|34763.2|22
1649314470000|2022-04-07 06:54:30|34788.6|34768.6|34790.7|34770.7|34790.8|34770.8|34788.2|34768.2|26
1649314480000|2022-04-07 06:54:40|34790.9|34770.9|34790.1|34770.1|34791.2|34771.2|34789.9|34769.9|17
1649314490000|2022-04-07 06:54:50|34790.2|34770.2|34788.1|34768.1|34790.7|34770.7|34787.6|34767.6|20
1649314500000|2022-04-07 06:55:00|34788.8|34768.8|34786.7|34766.7|34789.7|34769.7|34785.4|34765.4|29
1649314510000|2022-04-07 06:55:10|34786.3|34766.3|34784.5|34764.5|34787|34767|34784.1|34764.1|24
1649314520000|2022-04-07 06:55:20|34783.6|34763.6|34784.8|34764.8|34787.7|34767.7|34783.6|34763.6|23
1649314530000|2022-04-07 06:55:30|34784.9|34764.9|34786|34766|34786.9|34766.9|34784.8|34764.8|17
1649314540000|2022-04-07 06:55:40|34786.4|34766.4|34782.7|34762.7|34786.4|34766.4|34781.9|34761.9|16
1649314550000|2022-04-07 06:55:50|34781.6|34761.6|34781.6|34761.6|34783.1|34763.1|34781|34761|19
1649314560000|2022-04-07 06:56:00|34781.4|34761.4|34784.4|34764.4|34784.4|34764.4|34781.4|34761.4|16
1649314570000|2022-04-07 06:56:10|34784.5|34764.5|34783|34763|34784.5|34764.5|34782.8|34762.8|22
1649314580000|2022-04-07 06:56:20|34783.5|34763.5|34784.7|34764.7|34785.3|34765.3|34782|34762|13
1649314590000|2022-04-07 06:56:30|34785|34765|34785|34765|34786.7|34766.7|34784.3|34764.3|18
1649314600000|2022-04-07 06:56:40|34785.3|34765.3|34782.6|34762.6|34785.5|34765.5|34781.1|34761.1|27
1649314610000|2022-04-07 06:56:50|34782.7|34762.7|34782.4|34762.4|34783.3|34763.3|34782.2|34762.2|22
1649314620000|2022-04-07 06:57:00|34782.3|34762.3|34783.4|34763.4|34783.5|34763.5|34781.4|34761.4|16
1649314630000|2022-04-07 06:57:10|34782.8|34762.8|34785.7|34765.7|34787.5|34767.5|34782.8|34762.8|24
1649314640000|2022-04-07 06:57:20|34785.8|34765.8|34783.5|34763.5|34785.8|34765.8|34783.1|34763.1|20
1649314650000|2022-04-07 06:57:30|34783.3|34763.3|34784.1|34764.1|34784.2|34764.2|34783.2|34763.2|21
1649314660000|2022-04-07 06:57:40|34783.5|34763.5|34781.4|34761.4|34783.6|34763.6|34780.7|34760.7|18
1649314670000|2022-04-07 06:57:50|34781.7|34761.7|34782.9|34762.9|34783.9|34763.9|34781.3|34761.3|17
1649314680000|2022-04-07 06:58:00|34783.2|34763.2|34785.2|34765.2|34787.1|34767.1|34782.9|34762.9|22
1649314690000|2022-04-07 06:58:10|34786.2|34766.2|34786.2|34766.2|34788|34768|34785.6|34765.6|28
1649314700000|2022-04-07 06:58:20|34786.7|34766.7|34784.8|34764.8|34786.8|34766.8|34784.1|34764.1|16
1649314710000|2022-04-07 06:58:30|34784.5|34764.5|34788.7|34768.7|34788.7|34768.7|34784.3|34764.3|21
1649314720000|2022-04-07 06:58:40|34788.6|34768.6|34784.2|34764.2|34789.8|34769.8|34783.2|34763.2|28
1649314730000|2022-04-07 06:58:50|34785.8|34765.8|34784.1|34764.1|34785.8|34765.8|34783.2|34763.2|22
1649314740000|2022-04-07 06:59:00|34785.8|34765.8|34786.3|34766.3|34787.5|34767.5|34785.8|34765.8|21
1649314750000|2022-04-07 06:59:10|34785.6|34765.6|34797.8|34747.8|34810.7|34765.7|34781.2|34734.9|26
1649314760000|2022-04-07 06:59:20|34797.9|34747.9|34801.9|34751.9|34808.4|34751.9|34797.9|34740.3|26
1649314770000|2022-04-07 06:59:30|34790.7|34770.7|34790.1|34770.1|34805.9|34779.5|34787.2|34749.9|30
1649314780000|2022-04-07 06:59:40|34790.4|34770.4|34793.5|34773.5|34813.3|34776.7|34787.7|34741.2|25
1649314790000|2022-04-07 06:59:50|34788.8|34768.8|34808.4|34758.4|34819.4|34772.3|34788.7|34740|30
1649314800000|2022-04-07 07:00:00|34809.2|34759.2|34795.9|34775.9|34822.6|34777.8|34794.8|34736.1|38
1649314810000|2022-04-07 07:00:10|34790.3|34770.3|34809.3|34759.3|34825|34777|34790|34747.6|30
1649314820000|2022-04-07 07:00:20|34794.5|34774.5|34811.4|34761.4|34815.8|34775.3|34794|34752.6|31
1649314830000|2022-04-07 07:00:30|34796.4|34776.4|34797|34777|34797.6|34777.6|34794.3|34774.3|22
1649314840000|2022-04-07 07:00:40|34795.7|34775.7|34796.1|34776.1|34798.3|34778.3|34795.7|34775.7|30
1649314850000|2022-04-07 07:00:50|34796|34776|34796.9|34776.9|34798.3|34778.3|34795.8|34775.8|31
1649314860000|2022-04-07 07:01:00|34797.1|34777.1|34795.4|34775.4|34798.3|34778.3|34795.4|34775.4|23
1649314870000|2022-04-07 07:01:10|34795.2|34775.2|34796.3|34776.3|34799.9|34779.9|34794.8|34774.8|28
1649314880000|2022-04-07 07:01:20|34797.8|34777.8|34802|34782|34802|34782|34796.7|34776.7|21
1649314890000|2022-04-07 07:01:30|34800.7|34780.7|34807.3|34787.3|34815.7|34795.7|34798.7|34778.7|36
1649314900000|2022-04-07 07:01:40|34807.9|34787.9|34809.6|34789.6|34809.6|34789.6|34804.7|34784.7|31
1649314910000|2022-04-07 07:01:50|34809.4|34789.4|34805.1|34785.1|34809.4|34789.4|34805.1|34785.1|25
1649314920000|2022-04-07 07:02:00|34804.9|34784.9|34835.5|34785.5|34842.5|34804.4|34803.9|34777|36
1649314930000|2022-04-07 07:02:10|34835.8|34785.8|34843.2|34793.2|34853.5|34807|34822.9|34778.7|36
1649314940000|2022-04-07 07:02:20|34851.4|34784.2|34843.6|34793.6|34851.4|34794.5|34838.3|34784.2|32
1649314950000|2022-04-07 07:02:30|34843.2|34793.2|34843.9|34793.9|34850.4|34794.3|34842.8|34787.5|23
1649314960000|2022-04-07 07:02:40|34832.4|34812.4|34831.9|34811.9|34855.3|34817.9|34830|34790.7|32
1649314970000|2022-04-07 07:02:50|34832.6|34812.6|34829.6|34809.6|34834.8|34814.8|34829.6|34809.6|28
1649314980000|2022-04-07 07:03:00|34829.8|34809.8|34825.6|34805.6|34829.9|34809.9|34825.1|34805.1|30
1649314990000|2022-04-07 07:03:10|34826|34806|34827.4|34807.4|34827.8|34807.8|34825.5|34805.5|27
1649315000000|2022-04-07 07:03:20|34837.8|34817.8|34823.9|34803.9|34838.8|34818.8|34823.4|34803.4|32
1649315010000|2022-04-07 07:03:30|34824|34804|34831.6|34811.6|34832.9|34812.9|34823.3|34803.3|17
1649315020000|2022-04-07 07:03:40|34832.3|34812.3|34924.4|34804.4|34924.4|34865.7|34831.3|34804.4|35
1649315030000|2022-04-07 07:03:50|34916.5|34826.6|34908.5|34845.1|34918.4|34867.3|34886.7|34822.8|31
1649315040000|2022-04-07 07:04:00|34889.6|34869.6|34887|34867|34891.3|34871.3|34886.6|34866.6|30
1649315050000|2022-04-07 07:04:10|34886.4|34866.4|34885.5|34865.5|34887|34867|34881.6|34861.6|32
1649315060000|2022-04-07 07:04:20|34884.7|34864.7|34882.4|34862.4|34886.5|34866.5|34879.7|34859.7|31
1649315070000|2022-04-07 07:04:30|34874.7|34854.7|34882.2|34862.2|34883|34863|34874.7|34854.7|28
1649315080000|2022-04-07 07:04:40|34882.5|34862.5|34893.3|34873.3|34893.3|34873.3|34882.5|34862.5|28
1649315090000|2022-04-07 07:04:50|34893.4|34873.4|34891.2|34871.2|34893.4|34873.4|34890.8|34870.8|28
1649315100000|2022-04-07 07:05:00|34891|34871|34891.1|34871.1|34892.6|34872.6|34887.8|34867.8|25
1649315110000|2022-04-07 07:05:10|34891.2|34871.2|34889.6|34869.6|34891.3|34871.3|34888.8|34868.8|25
1649315120000|2022-04-07 07:05:20|34889.9|34869.9|34890.8|34870.8|34891.8|34871.8|34888.6|34868.6|31
1649315130000|2022-04-07 07:05:30|34890.5|34870.5|34885.7|34865.7|34891.1|34871.1|34885|34865|24
1649315140000|2022-04-07 07:05:40|34888.7|34868.7|34887.3|34867.3|34890.2|34870.2|34885.9|34865.9|27
1649315150000|2022-04-07 07:05:50|34887.9|34867.9|34894.1|34874.1|34894.5|34874.5|34886.5|34866.5|35
1649315160000|2022-04-07 07:06:00|34894.6|34874.6|34895|34875|34896.5|34876.5|34890.6|34870.6|34
1649315170000|2022-04-07 07:06:10|34895.7|34875.7|34897.5|34877.5|34898.5|34878.5|34895.2|34875.2|29
1649315180000|2022-04-07 07:06:20|34897.4|34877.4|34898.1|34878.1|34898.2|34878.2|34896.4|34876.4|24
1649315190000|2022-04-07 07:06:30|34898.4|34878.4|34898.9|34878.9|34899.9|34879.9|34897.5|34877.5|17
1649315200000|2022-04-07 07:06:40|34898.8|34878.8|34896.9|34876.9|34900.3|34880.3|34895.3|34875.3|22
1649315210000|2022-04-07 07:06:50|34895.8|34875.8|34903.9|34883.9|34904.2|34884.2|34895.8|34875.8|36
1649315220000|2022-04-07 07:07:00|34904.7|34884.7|34919|34899|34923.2|34903.2|34903.7|34883.7|38
1649315230000|2022-04-07 07:07:10|34918.7|34898.7|34919.1|34899.1|34920.1|34900.1|34918.2|34898.2|34
1649315240000|2022-04-07 07:07:20|34918.9|34898.9|34921.6|34901.6|34922.3|34902.3|34918.5|34898.5|37
1649315250000|2022-04-07 07:07:30|34920.6|34900.6|34915.1|34895.1|34930.4|34902.3|34914.4|34878.9|34
1649315260000|2022-04-07 07:07:40|34914.8|34894.8|34904.2|34884.2|34915.5|34895.5|34903.3|34883.3|31
1649315270000|2022-04-07 07:07:50|34905|34885|34904|34884|34906.4|34886.4|34903|34883|19
1649315280000|2022-04-07 07:08:00|34903.3|34883.3|34905.4|34885.4|34906.2|34886.2|34903.3|34883.3|26
1649315290000|2022-04-07 07:08:10|34905.5|34885.5|34907.2|34887.2|34908.9|34888.9|34904.6|34884.6|28
1649315300000|2022-04-07 07:08:20|34906.3|34886.3|34907.2|34887.2|34908.7|34888.7|34906.3|34886.3|24
1649315310000|2022-04-07 07:08:30|34907.6|34887.6|34905.9|34885.9|34907.6|34887.6|34905.9|34885.9|21
1649315320000|2022-04-07 07:08:40|34906.3|34886.3|34908.1|34888.1|34908.3|34888.3|34905.8|34885.8|24
1649315330000|2022-04-07 07:08:50|34908.2|34888.2|34904.1|34884.1|34908.2|34888.2|34904|34884|29
1649315340000|2022-04-07 07:09:00|34904.6|34884.6|34905.5|34885.5|34906|34886|34903.8|34883.8|24
1649315350000|2022-04-07 07:09:10|34905.3|34885.3|34905.7|34885.7|34907|34887|34903.8|34883.8|29
1649315360000|2022-04-07 07:09:20|34905.5|34885.5|34905|34885|34908.4|34888.4|34904.4|34884.4|22
1649315370000|2022-04-07 07:09:30|34904.9|34884.9|34904.5|34884.5|34906.8|34886.8|34904|34884|22
1649315380000|2022-04-07 07:09:40|34904.8|34884.8|34907|34887|34908.7|34888.7|34903.8|34883.8|27
1649315390000|2022-04-07 07:09:50|34907.8|34887.8|34906.5|34886.5|34908.2|34888.2|34906.5|34886.5|20
1649315400000|2022-04-07 07:10:00|34907.1|34887.1|34901.8|34881.8|34907.1|34887.1|34901.4|34881.4|28
1649315410000|2022-04-07 07:10:10|34901.9|34881.9|34901.7|34881.7|34903.3|34883.3|34901.7|34881.7|21
1649315420000|2022-04-07 07:10:20|34901.5|34881.5|34900.8|34880.8|34902|34882|34900.6|34880.6|28
1649315430000|2022-04-07 07:10:30|34900.7|34880.7|34902|34882|34902.3|34882.3|34900.7|34880.7|25
1649315440000|2022-04-07 07:10:40|34902.9|34882.9|34915.1|34895.1|34918.5|34898.5|34902|34882|33
1649315450000|2022-04-07 07:10:50|34915.5|34895.5|34925.5|34905.5|34926.3|34906.3|34915.3|34895.3|36
1649315460000|2022-04-07 07:11:00|34924.8|34904.8|34928.4|34908.4|34930.6|34910.6|34923.8|34903.8|29
1649315470000|2022-04-07 07:11:10|34926.8|34906.8|34953.8|34903.8|34961.7|34925|34926.8|34897.6|31
1649315480000|2022-04-07 07:11:20|34954.1|34904.1|34950.7|34930.7|34954.8|34934.4|34941|34904.1|37
1649315490000|2022-04-07 07:11:30|34950.2|34930.2|34947.3|34927.3|34964.4|34933.3|34946.8|34911.9|36
1649315500000|2022-04-07 07:11:40|34946|34926|34959.1|34888.9|34969.8|34929.9|34935|34881.7|38
1649315510000|2022-04-07 07:11:50|34958.6|34890.5|34953.9|34880.9|34963.7|34910.7|34928.9|34880.9|37
1649315520000|2022-04-07 07:12:00|34955.8|34886.2|34951.4|34884.3|34955.8|34887.9|34949.9|34883.2|27
1649315530000|2022-04-07 07:12:10|34951.5|34884.8|34950|34887.6|34953.4|34895.9|34944.1|34884.1|27
1649315540000|2022-04-07 07:12:20|34950.3|34888.3|34956.9|34892.2|34962.9|34899.8|34948.5|34883.7|28
1649315550000|2022-04-07 07:12:30|34957.1|34891.8|34953.7|34890.7|34957.1|34892.7|34953.7|34889.5|32
1649315560000|2022-04-07 07:12:40|34953.8|34891|34947.5|34897.5|34953.8|34899.4|34947.5|34891|29
1649315570000|2022-04-07 07:12:50|34947.3|34897.3|34929.3|34909.3|34949.6|34912.6|34929.2|34897.3|23
1649315580000|2022-04-07 07:13:00|34929.5|34909.5|34953.8|34886.2|34955|34910.6|34928.9|34885.8|28
1649315590000|2022-04-07 07:13:10|34953.3|34885.9|34948.4|34898.4|34954.6|34899.2|34945.7|34885.9|22
1649315600000|2022-04-07 07:13:20|34948.1|34898.1|34947.9|34897.9|34949.3|34899.3|34946.9|34896.9|29
1649315610000|2022-04-07 07:13:30|34947.6|34897.6|34946.9|34896.9|34947.7|34897.7|34946.6|34896.6|22
1649315620000|2022-04-07 07:13:40|34946.6|34896.6|34930.3|34910.3|34946.6|34910.6|34929.9|34894.8|23
1649315630000|2022-04-07 07:13:50|34929.9|34909.9|34932.2|34912.2|34933.3|34913.3|34929.8|34909.8|31
1649315640000|2022-04-07 07:14:00|34932.1|34912.1|34935|34915|34936.6|34916.6|34932|34912|30
1649315650000|2022-04-07 07:14:10|34935.9|34915.9|34935.2|34915.2|34935.9|34915.9|34931.5|34911.5|23
1649315660000|2022-04-07 07:14:20|34935.3|34915.3|34938.8|34918.8|34940.4|34920.4|34934.8|34914.8|29
1649315670000|2022-04-07 07:14:30|34938.7|34918.7|34937.5|34917.5|34939.8|34919.8|34937.5|34917.5|25
1649315680000|2022-04-07 07:14:40|34938.7|34918.7|34938|34918|34938.9|34918.9|34937|34917|12
1649315690000|2022-04-07 07:14:50|34937.8|34917.8|34937.5|34917.5|34939|34919|34937.3|34917.3|18
1649315700000|2022-04-07 07:15:00|34937.9|34917.9|34938.7|34918.7|34939.7|34919.7|34937.9|34917.9|20
1649315710000|2022-04-07 07:15:10|34938.8|34918.8|34947.9|34927.9|34947.9|34927.9|34938.8|34918.8|25
1649315720000|2022-04-07 07:15:20|34946.7|34926.7|34971.2|34905.9|34971.2|34933.4|34945|34900.2|32
1649315730000|2022-04-07 07:15:30|34969.5|34902.5|34973.6|34895.5|34977.9|34914.6|34960.9|34893.4|30
1649315740000|2022-04-07 07:15:40|34968.1|34900.8|34967.3|34903.2|34973.1|34910.6|34959.5|34896|24
1649315750000|2022-04-07 07:15:50|34968.2|34901.8|34960.7|34910.7|34968.4|34910.7|34960.7|34899.2|19
1649315760000|2022-04-07 07:16:00|34959.1|34909.1|34969.8|34897.4|34972.6|34923.5|34943.5|34892.7|29
1649315770000|2022-04-07 07:16:10|34970.3|34896.8|34966.6|34897.6|34970.3|34909.7|34959.7|34894.7|25
1649315780000|2022-04-07 07:16:20|34966.7|34898.2|34967.7|34901.2|34968.4|34903|34965.2|34896.9|28
1649315790000|2022-04-07 07:16:30|34968|34901.1|34971.4|34895.4|34971.4|34901.1|34966.5|34895.4|24
1649315800000|2022-04-07 07:16:40|34970.4|34896.4|34967.2|34899.8|34970.5|34902.2|34964.6|34895.5|23
1649315810000|2022-04-07 07:16:50|34967.8|34899.7|34957|34907|34969.2|34908.1|34957|34896.2|22
1649315820000|2022-04-07 07:17:00|34956.8|34906.8|34957.3|34893.9|34957.3|34925|34936.9|34893.9|18
1649315830000|2022-04-07 07:17:10|34951.6|34901.6|34935.6|34915.6|34955.6|34917|34934.9|34892.5|29
1649315840000|2022-04-07 07:17:20|34935.5|34915.5|34934.2|34914.2|34936.7|34916.7|34934.2|34914.2|22
1649315850000|2022-04-07 07:17:30|34935.3|34915.3|34933.7|34913.7|34936.6|34916.6|34933.4|34913.4|23
1649315860000|2022-04-07 07:17:40|34933.9|34913.9|34934.3|34914.3|34934.6|34914.6|34932.1|34912.1|21
1649315870000|2022-04-07 07:17:50|34934.2|34914.2|34934.9|34914.9|34936|34916|34933.8|34913.8|22
1649315880000|2022-04-07 07:18:00|34935.1|34915.1|34936.3|34916.3|34936.3|34916.3|34933.3|34913.3|18
1649315890000|2022-04-07 07:18:10|34935.6|34915.6|34933.9|34913.9|34936.6|34916.6|34933.4|34913.4|21
1649315900000|2022-04-07 07:18:20|34934.1|34914.1|34937.6|34917.6|34937.6|34917.6|34933.3|34913.3|18
1649315910000|2022-04-07 07:18:30|34936.7|34916.7|34942.9|34922.9|34943.4|34923.4|34936.5|34916.5|29
1649315920000|2022-04-07 07:18:40|34942.8|34922.8|34940.8|34920.8|34942.8|34922.8|34939.9|34919.9|28
1649315930000|2022-04-07 07:18:50|34940.9|34920.9|34943.5|34923.5|34945.8|34925.8|34940.8|34920.8|30
1649315940000|2022-04-07 07:19:00|34944|34924|34943.3|34923.3|34945.3|34925.3|34942.6|34922.6|28
1649315950000|2022-04-07 07:19:10|34943.4|34923.4|34945.1|34925.1|34945.7|34925.7|34943.4|34923.4|25
1649315960000|2022-04-07 07:19:20|34945|34925|34984.1|34921.3|34984.1|34936.5|34944.7|34912.9|32
1649315970000|2022-04-07 07:19:30|34985.4|34919.9|34965.3|34945.3|34986.8|34945.9|34965.2|34917|32
1649315980000|2022-04-07 07:19:40|34966.1|34946.1|34962.4|34942.4|34967.9|34947.9|34961.8|34941.8|24
1649315990000|2022-04-07 07:19:50|34963|34943|34962.4|34942.4|34963.1|34943.1|34961.7|34941.7|20
1649316000000|2022-04-07 07:20:00|34962.2|34942.2|34969.8|34949.8|34970.9|34950.9|34961.9|34941.9|28
1649316010000|2022-04-07 07:20:10|34969.9|34949.9|34996.6|34928.8|34999.2|34951.6|34968.1|34926.2|31
1649316020000|2022-04-07 07:20:20|34994.7|34930.5|34996.9|34931.8|34997.2|34938.8|34988.2|34926.6|26
1649316030000|2022-04-07 07:20:30|34996|34932.9|34995.5|34932.5|34996.9|34940.4|34988.7|34932.3|18
1649316040000|2022-04-07 07:20:40|34989|34939|34972.7|34952.7|34989.2|34953.6|34972.6|34937.6|27
1649316050000|2022-04-07 07:20:50|34972.8|34952.8|34971.2|34951.2|34972.8|34952.8|34970.6|34950.6|26
1649316060000|2022-04-07 07:21:00|34971.5|34951.5|34966.8|34946.8|34972.8|34952.8|34965.6|34945.6|27
1649316070000|2022-04-07 07:21:10|34966|34946|34995|34928.1|35001.3|34950.2|34965.6|34926|25
1649316080000|2022-04-07 07:21:20|34988.4|34938.4|34974.9|34954.9|34992.8|34956.3|34973.6|34938.1|28
1649316090000|2022-04-07 07:21:30|34974.8|34954.8|34977.2|34957.2|34979.1|34959.1|34974.2|34954.2|29
1649316100000|2022-04-07 07:21:40|34976.3|34956.3|34977.5|34957.5|34977.5|34957.5|34975.8|34955.8|26
1649316110000|2022-04-07 07:21:50|34977.4|34957.4|34973.2|34953.2|34978.1|34958.1|34973|34953|20
1649316120000|2022-04-07 07:22:00|34973.1|34953.1|34972.3|34952.3|34973.6|34953.6|34972.3|34952.3|19
1649316130000|2022-04-07 07:22:10|34972.8|34952.8|34975.7|34955.7|34976.7|34956.7|34970.9|34950.9|24
1649316140000|2022-04-07 07:22:20|34977.8|34957.8|34985.6|34965.6|34987.4|34967.4|34975.1|34955.1|38
1649316150000|2022-04-07 07:22:30|34987|34967|34996.3|34976.3|34997.9|34977.9|34980.4|34960.4|39
1649316160000|2022-04-07 07:22:40|34996|34976|34989.7|34969.7|34996|34976|34988.8|34968.8|38
1649316170000|2022-04-07 07:22:50|34990.6|34970.6|34991.6|34971.6|34991.7|34971.7|34989.1|34969.1|33
1649316180000|2022-04-07 07:23:00|34991.1|34971.1|34991.3|34971.3|34991.6|34971.6|34989.9|34969.9|28
1649316190000|2022-04-07 07:23:10|34991.1|34971.1|34991.8|34971.8|34993.1|34973.1|34989.7|34969.7|31
1649316200000|2022-04-07 07:23:20|34993.8|34973.8|34995.5|34975.5|34995.6|34975.6|34991.3|34971.3|32
1649316210000|2022-04-07 07:23:30|34995.6|34975.6|34995.2|34975.2|34995.8|34975.8|34994.5|34974.5|27
1649316220000|2022-04-07 07:23:40|34995.5|34975.5|34995.2|34975.2|34995.5|34975.5|34993.5|34973.5|18
1649316230000|2022-04-07 07:23:50|34995.1|34975.1|34995.7|34975.7|34997|34977|34993.9|34973.9|29
1649316240000|2022-04-07 07:24:00|34995|34975|34995.4|34975.4|34996.9|34976.9|34994.9|34974.9|21
1649316250000|2022-04-07 07:24:10|34996.1|34976.1|34995.2|34975.2|34996.7|34976.7|34995.1|34975.1|17
1649316260000|2022-04-07 07:24:20|34995.3|34975.3|34996.9|34976.9|34997.5|34977.5|34995|34975|19
1649316270000|2022-04-07 07:24:30|34997|34977|34994.7|34974.7|34997|34977|34994.3|34974.3|17
1649316280000|2022-04-07 07:24:40|34995|34975|34993.7|34973.7|34995.4|34975.4|34993.1|34973.1|20
1649316290000|2022-04-07 07:24:50|34994.7|34974.7|34992.2|34972.2|34994.9|34974.9|34990.5|34970.5|21
1649316300000|2022-04-07 07:25:00|35000.1|34980.1|34992.6|34972.6|35000.1|34980.1|34991.3|34971.3|21
1649316310000|2022-04-07 07:25:10|34993.9|34973.9|34999.7|34979.7|35012.8|34980.1|34993.9|34962.8|34
1649316320000|2022-04-07 07:25:20|34997.8|34977.8|35014.7|34994.7|35019.1|34999.1|34997.8|34977.8|27
1649316330000|2022-04-07 07:25:30|35013.1|34993.1|35014.1|34994.1|35014.1|34994.1|35011.2|34991.2|19
1649316340000|2022-04-07 07:25:40|35013.8|34993.8|35013.6|34993.6|35014.1|34994.1|35012.7|34992.7|15
1649316350000|2022-04-07 07:25:50|35013.7|34993.7|35015.1|34995.1|35020|35000|35013.6|34993.6|22
1649316360000|2022-04-07 07:26:00|35015.4|34995.4|35007.5|34987.5|35015.4|34995.4|35006|34986|26
1649316370000|2022-04-07 07:26:10|35007.7|34987.7|35020.7|35000.7|35023.2|35003.2|35007.2|34987.2|36
1649316380000|2022-04-07 07:26:20|35021.2|35001.2|35022.5|35002.5|35022.5|35002.5|35018.5|34998.5|28
1649316390000|2022-04-07 07:26:30|35022|35002|35021.1|35001.1|35022.6|35002.6|35020.8|35000.8|30
1649316400000|2022-04-07 07:26:40|35020.6|35000.6|35020.7|35000.7|35021.4|35001.4|35016.9|34996.9|27
1649316410000|2022-04-07 07:26:50|35020.9|35000.9|35024.2|35004.2|35026.6|35006.6|35020.9|35000.9|32
1649316420000|2022-04-07 07:27:00|35024.1|35004.1|35024.6|35004.6|35024.9|35004.9|35022.9|35002.9|23
1649316430000|2022-04-07 07:27:10|35024.7|35004.7|35025.6|35005.6|35026|35006|35024.5|35004.5|17
1649316440000|2022-04-07 07:27:20|35026|35006|35032.2|35012.2|35033.6|35013.6|35026|35006|35
1649316450000|2022-04-07 07:27:30|35031.9|35011.9|35029.9|35009.9|35032.1|35012.1|35028.1|35008.1|28
1649316460000|2022-04-07 07:27:40|35029.6|35009.6|35029.4|35009.4|35030.2|35010.2|35029.2|35009.2|20
1649316470000|2022-04-07 07:27:50|35029.5|35009.5|35029.3|35009.3|35030.2|35010.2|35029|35009|23
1649316480000|2022-04-07 07:28:00|35028.8|35008.8|35029.4|35009.4|35029.4|35009.4|35026.4|35006.4|27
1649316490000|2022-04-07 07:28:10|35029|35009|35028.1|35008.1|35029.9|35009.9|35028.1|35008.1|20
1649316500000|2022-04-07 07:28:20|35027.9|35007.9|35028.6|35008.6|35029.3|35009.3|35027.9|35007.9|18
1649316510000|2022-04-07 07:28:30|35027.8|35007.8|35027.4|35007.4|35029.7|35009.7|35025.6|35005.6|16
1649316520000|2022-04-07 07:28:40|35027.7|35007.7|35032.3|35012.3|35034.7|35014.7|35027.7|35007.7|26
1649316530000|2022-04-07 07:28:50|35034.9|35014.9|35033.8|35013.8|35034.9|35014.9|35032.6|35012.6|26
1649316540000|2022-04-07 07:29:00|35034|35014|35042.9|35022.9|35044|35024|35034|35014|30
1649316550000|2022-04-07 07:29:10|35042|35022|35039.6|35019.6|35042|35022|35037.5|35017.5|29
1649316560000|2022-04-07 07:29:20|35041.1|35021.1|35044.3|35024.3|35044.5|35024.5|35041.1|35021.1|33
1649316570000|2022-04-07 07:29:30|35043.4|35023.4|35046.5|35026.5|35048.3|35028.3|35043.4|35023.4|29
1649316580000|2022-04-07 07:29:40|35046.6|35026.6|35044.1|35024.1|35046.8|35026.8|35043.2|35023.2|26
1649316590000|2022-04-07 07:29:50|35043.1|35023.1|35045.1|35025.1|35045.1|35025.1|35042.8|35022.8|25
1649316600000|2022-04-07 07:30:00|35045|35025|35047.3|35027.3|35048.2|35028.2|35045|35025|31
1649316610000|2022-04-07 07:30:10|35046.6|35026.6|35038.8|35018.8|35046.6|35026.6|35038.8|35018.8|34
1649316620000|2022-04-07 07:30:20|35038.6|35018.6|35041.3|35021.3|35042|35022|35038.6|35018.6|32
1649316630000|2022-04-07 07:30:30|35042.2|35022.2|35040.4|35020.4|35042.2|35022.2|35039.4|35019.4|21
1649316640000|2022-04-07 07:30:40|35041.1|35021.1|35036.9|35016.9|35041.1|35021.1|35035.9|35015.9|29
1649316650000|2022-04-07 07:30:50|35037.2|35017.2|35038.4|35018.4|35040.8|35020.8|35037.2|35017.2|31
1649316660000|2022-04-07 07:31:00|35037.3|35017.3|35040.8|35020.8|35042.5|35022.5|35037.3|35017.3|31
1649316670000|2022-04-07 07:31:10|35040.5|35020.5|35041.4|35021.4|35042|35022|35039.7|35019.7|21
1649316680000|2022-04-07 07:31:20|35041.5|35021.5|35041.6|35021.6|35043.4|35023.4|35040.4|35020.4|27
1649316690000|2022-04-07 07:31:30|35041.2|35021.2|35039.9|35019.9|35043.2|35023.2|35038.9|35018.9|26
1649316700000|2022-04-07 07:31:40|35039.5|35019.5|35041.9|35021.9|35043.1|35023.1|35039.5|35019.5|24
1649316710000|2022-04-07 07:31:50|35041.4|35021.4|35045.4|35025.4|35047.3|35027.3|35041.2|35021.2|24
1649316720000|2022-04-07 07:32:00|35045.2|35025.2|35039.4|35019.4|35047.6|35027.6|35039.4|35019.4|28
1649316730000|2022-04-07 07:32:10|35039.2|35019.2|35041.8|35021.8|35044.9|35024.9|35039|35019|30
1649316740000|2022-04-07 07:32:20|35042.1|35022.1|35042.1|35022.1|35044.1|35024.1|35041.8|35021.8|27
1649316750000|2022-04-07 07:32:30|35042|35022|35044.1|35024.1|35044.9|35024.9|35041.9|35021.9|22
1649316760000|2022-04-07 07:32:40|35044.5|35024.5|35046.4|35026.4|35046.4|35026.4|35044.3|35024.3|16
1649316770000|2022-04-07 07:32:50|35045.9|35025.9|35040.7|35020.7|35048|35028|35038.7|35018.7|32
1649316780000|2022-04-07 07:33:00|35040.5|35020.5|35038.2|35018.2|35041.6|35021.6|35038.2|35018.2|22
1649316790000|2022-04-07 07:33:10|35037.9|35017.9|35029.4|35009.4|35038.1|35018.1|35028.9|35008.9|26
1649316800000|2022-04-07 07:33:20|35029.3|35009.3|35031|35011|35031.7|35011.7|35029.1|35009.1|32
1649316810000|2022-04-07 07:33:30|35030.3|35010.3|35031.6|35011.6|35031.9|35011.9|35030|35010|22
1649316820000|2022-04-07 07:33:40|35031.4|35011.4|35032.7|35012.7|35033.8|35013.8|35030.9|35010.9|29
1649316830000|2022-04-07 07:33:50|35032.9|35012.9|35033.9|35013.9|35034.3|35014.3|35032.2|35012.2|24
1649316840000|2022-04-07 07:34:00|35033.8|35013.8|35037.6|35017.6|35037.6|35017.6|35028.7|35008.7|23
1649316850000|2022-04-07 07:34:10|35036.1|35016.1|35040.4|35020.4|35041.8|35021.8|35035.9|35015.9|30
1649316860000|2022-04-07 07:34:20|35040.2|35020.2|35037.3|35017.3|35041.1|35021.1|35035.5|35015.5|33
1649316870000|2022-04-07 07:34:30|35037.8|35017.8|35038.2|35018.2|35038.7|35018.7|35037.2|35017.2|23
1649316880000|2022-04-07 07:34:40|35037.7|35017.7|35036.3|35016.3|35038.1|35018.1|35034.4|35014.4|25
1649316890000|2022-04-07 07:34:50|35036.4|35016.4|35031.3|35011.3|35036.7|35016.7|35030.4|35010.4|24
1649316900000|2022-04-07 07:35:00|35031.4|35011.4|35028.3|35008.3|35031.9|35011.9|35025.1|35005.1|28
1649316910000|2022-04-07 07:35:10|35028.4|35008.4|35036.1|35016.1|35046.3|35026.3|35027.8|35007.8|28
1649316920000|2022-04-07 07:35:20|35035.8|35015.8|35028.8|35008.8|35036.8|35016.8|35028.8|35008.8|32
1649316930000|2022-04-07 07:35:30|35028.6|35008.6|35029|35009|35031|35011|35028|35008|29
1649316940000|2022-04-07 07:35:40|35029.1|35009.1|35028.4|35008.4|35030.7|35010.7|35028.2|35008.2|24
1649316950000|2022-04-07 07:35:50|35028.7|35008.7|35026.6|35006.6|35029.6|35009.6|35025.1|35005.1|22
1649316960000|2022-04-07 07:36:00|35025.9|35005.9|35026.7|35006.7|35028.1|35008.1|35025.2|35005.2|27
1649316970000|2022-04-07 07:36:10|35028.1|35008.1|35022.4|35002.4|35028.9|35008.9|35021.6|35001.6|21
1649316980000|2022-04-07 07:36:20|35022.5|35002.5|35025.2|35005.2|35028.6|35008.6|35021.1|35001.1|27
1649316990000|2022-04-07 07:36:30|35024.9|35004.9|35028.2|35008.2|35028.9|35008.9|35024.9|35004.9|27
1649317000000|2022-04-07 07:36:40|35027.9|35007.9|35030.9|35010.9|35031.9|35011.9|35027.9|35007.9|30
1649317010000|2022-04-07 07:36:50|35031.5|35011.5|35031.9|35011.9|35033|35013|35030.4|35010.4|31
1649317020000|2022-04-07 07:37:00|35031.8|35011.8|35028.5|35008.5|35032.4|35012.4|35028.5|35008.5|24
1649317030000|2022-04-07 07:37:10|35028.8|35008.8|35034.3|35014.3|35035.5|35015.5|35028.8|35008.8|32
1649317040000|2022-04-07 07:37:20|35034.1|35014.1|35034.3|35014.3|35034.9|35014.9|35033.5|35013.5|28
1649317050000|2022-04-07 07:37:30|35034.2|35014.2|35035.6|35015.6|35036.3|35016.3|35032.4|35012.4|20
1649317060000|2022-04-07 07:37:40|35036.2|35016.2|35033.5|35013.5|35036.2|35016.2|35030|35010|24
1649317070000|2022-04-07 07:37:50|35033.2|35013.2|35031.9|35011.9|35033.2|35013.2|35030.7|35010.7|32
1649317080000|2022-04-07 07:38:00|35031.1|35011.1|35029.5|35009.5|35033.8|35013.8|35026.9|35006.9|33
1649317090000|2022-04-07 07:38:10|35038|35018|35032.5|35012.5|35038|35018|35032.4|35012.4|26
1649317100000|2022-04-07 07:38:20|35032.3|35012.3|35032.1|35012.1|35034.4|35014.4|35032.1|35012.1|21
1649317110000|2022-04-07 07:38:30|35032.2|35012.2|35031.2|35011.2|35032.5|35012.5|35031.2|35011.2|20
1649317120000|2022-04-07 07:38:40|35031.4|35011.4|35028.7|35008.7|35035.2|35015.2|35028.7|35008.7|20
1649317130000|2022-04-07 07:38:50|35028.6|35008.6|35028|35008|35028.6|35008.6|35027.5|35007.5|23
1649317140000|2022-04-07 07:39:00|35028.3|35008.3|35031.7|35011.7|35033.1|35013.1|35028.3|35008.3|23
1649317150000|2022-04-07 07:39:10|35031.9|35011.9|35034.4|35014.4|35036.7|35016.7|35031.6|35011.6|29
1649317160000|2022-04-07 07:39:20|35034.5|35014.5|35034|35014|35035.4|35015.4|35032.6|35012.6|30
1649317170000|2022-04-07 07:39:30|35034.4|35014.4|35032.9|35012.9|35036.1|35016.1|35032.1|35012.1|21
1649317180000|2022-04-07 07:39:40|35033.2|35013.2|35033.9|35013.9|35034.2|35014.2|35032.8|35012.8|20
1649317190000|2022-04-07 07:39:50|35033.5|35013.5|35034.1|35014.1|35034.6|35014.6|35033.2|35013.2|17
1649317200000|2022-04-07 07:40:00|35034.3|35014.3|35035.2|35015.2|35035.6|35015.6|35034.3|35014.3|16
1649317210000|2022-04-07 07:40:10|35035.1|35015.1|35034.3|35014.3|35035.1|35015.1|35033.4|35013.4|19
1649317220000|2022-04-07 07:40:20|35033.1|35013.1|35033.7|35013.7|35033.8|35013.8|35032.6|35012.6|17
1649317230000|2022-04-07 07:40:30|35033.4|35013.4|35034.9|35014.9|35035.5|35015.5|35032.8|35012.8|14
1649317240000|2022-04-07 07:40:40|35036.8|35016.8|35037.1|35017.1|35039.7|35019.7|35036.4|35016.4|27
1649317250000|2022-04-07 07:40:50|35038.3|35018.3|35040.4|35020.4|35040.8|35020.8|35038.3|35018.3|18
1649317260000|2022-04-07 07:41:00|35040.1|35020.1|35041.6|35021.6|35042.6|35022.6|35040.1|35020.1|21
1649317270000|2022-04-07 07:41:10|35041.4|35021.4|35040.8|35020.8|35041.9|35021.9|35040.8|35020.8|15
1649317280000|2022-04-07 07:41:20|35040.9|35020.9|35043.8|35023.8|35044.6|35024.6|35040.9|35020.9|28
1649317290000|2022-04-07 07:41:30|35044.1|35024.1|35045.8|35025.8|35046.9|35026.9|35043.5|35023.5|23
1649317300000|2022-04-07 07:41:40|35045.3|35025.3|35043.7|35023.7|35045.8|35025.8|35042.3|35022.3|24
1649317310000|2022-04-07 07:41:50|35043.4|35023.4|35043.1|35023.1|35043.9|35023.9|35042.8|35022.8|21
1649317320000|2022-04-07 07:42:00|35042.3|35022.3|35039|35019|35042.9|35022.9|35038|35018|28
1649317330000|2022-04-07 07:42:10|35039.1|35019.1|35038.6|35018.6|35039.3|35019.3|35038.2|35018.2|25
1649317340000|2022-04-07 07:42:20|35039.4|35019.4|35038.4|35018.4|35039.6|35019.6|35037.8|35017.8|22
1649317350000|2022-04-07 07:42:30|35038.5|35018.5|35039.1|35019.1|35039.6|35019.6|35037.5|35017.5|20
1649317360000|2022-04-07 07:42:40|35039.2|35019.2|35037.7|35017.7|35039.4|35019.4|35037.1|35017.1|21
1649317370000|2022-04-07 07:42:50|35036.9|35016.9|35039.5|35019.5|35040.7|35020.7|35036.2|35016.2|25
1649317380000|2022-04-07 07:43:00|35040.3|35020.3|35036.1|35016.1|35040.3|35020.3|35035.8|35015.8|32
1649317390000|2022-04-07 07:43:10|35036.4|35016.4|35036.2|35016.2|35036.7|35016.7|35034.7|35014.7|30
1649317400000|2022-04-07 07:43:20|35035.2|35015.2|35035.3|35015.3|35037.2|35017.2|35033.4|35013.4|27
1649317410000|2022-04-07 07:43:30|35035.5|35015.5|35035|35015|35036.2|35016.2|35034.2|35014.2|21
1649317420000|2022-04-07 07:43:40|35034.8|35014.8|35035.3|35015.3|35035.4|35015.4|35033.8|35013.8|19
1649317430000|2022-04-07 07:43:50|35035.2|35015.2|35035.5|35015.5|35035.5|35015.5|35034.2|35014.2|17
1649317440000|2022-04-07 07:44:00|35035.2|35015.2|35035.5|35015.5|35036.2|35016.2|35034.7|35014.7|21
1649317450000|2022-04-07 07:44:10|35035.7|35015.7|35034.3|35014.3|35036.3|35016.3|35033.9|35013.9|27
1649317460000|2022-04-07 07:44:20|35034.5|35014.5|35035.6|35015.6|35037.2|35017.2|35034.5|35014.5|19
1649317470000|2022-04-07 07:44:30|35035.7|35015.7|35034.3|35014.3|35036|35016|35034.1|35014.1|17
1649317480000|2022-04-07 07:44:40|35033.5|35013.5|35034.4|35014.4|35034.4|35014.4|35032.2|35012.2|24
1649317490000|2022-04-07 07:44:50|35034.3|35014.3|35033.1|35013.1|35034.6|35014.6|35032.8|35012.8|24
1649317500000|2022-04-07 07:45:00|35031.9|35011.9|35031.9|35011.9|35032.1|35012.1|35030.6|35010.6|29
1649317510000|2022-04-07 07:45:10|35031.8|35011.8|35021.5|35001.5|35031.9|35011.9|35019.6|34999.6|33
1649317520000|2022-04-07 07:45:20|35021.4|35001.4|35018.8|34998.8|35021.4|35001.4|35018.2|34998.2|32
1649317530000|2022-04-07 07:45:30|35019|34999|35022.5|35002.5|35022.5|35002.5|35019|34999|24
1649317540000|2022-04-07 07:45:40|35022.2|35002.2|35028.1|35008.1|35028.1|35008.1|35021.9|35001.9|29
1649317550000|2022-04-07 07:45:50|35028|35008|35025.6|35005.6|35028|35008|35024.3|35004.3|23
1649317560000|2022-04-07 07:46:00|35026.1|35006.1|35028.3|35008.3|35031.6|35011.6|35026|35006|25
1649317570000|2022-04-07 07:46:10|35028.1|35008.1|35029.8|35009.8|35032.7|35012.7|35028.1|35008.1|26
1649317580000|2022-04-07 07:46:20|35029.7|35009.7|35025.5|35005.5|35031|35011|35025.2|35005.2|28
1649317590000|2022-04-07 07:46:30|35025.6|35005.6|35025.3|35005.3|35026.3|35006.3|35024.6|35004.6|34
1649317600000|2022-04-07 07:46:40|35025.2|35005.2|35027.3|35007.3|35029.6|35009.6|35024.3|35004.3|29
1649317610000|2022-04-07 07:46:50|35027.1|35007.1|35026|35006|35027.8|35007.8|35024.8|35004.8|27
1649317620000|2022-04-07 07:47:00|35028|35008|35023.6|35003.6|35028|35008|35022.7|35002.7|24
1649317630000|2022-04-07 07:47:10|35021|35001|35023.2|35003.2|35024.2|35004.2|35021|35001|31
1649317640000|2022-04-07 07:47:20|35022.8|35002.8|35025.9|35005.9|35026|35006|35022.2|35002.2|22
1649317650000|2022-04-07 07:47:30|35026.2|35006.2|35024.5|35004.5|35026.3|35006.3|35021.9|35001.9|19
1649317660000|2022-04-07 07:47:40|35024.9|35004.9|35026.3|35006.3|35026.5|35006.5|35023.3|35003.3|19
1649317670000|2022-04-07 07:47:50|35026.2|35006.2|35031.1|35011.1|35032.2|35012.2|35025.8|35005.8|24
1649317680000|2022-04-07 07:48:00|35031.5|35011.5|35034|35014|35034.4|35014.4|35031.2|35011.2|30
1649317690000|2022-04-07 07:48:10|35033.8|35013.8|35032.7|35012.7|35034.3|35014.3|35032|35012|17
1649317700000|2022-04-07 07:48:20|35032.4|35012.4|35031.9|35011.9|35032.4|35012.4|35030.9|35010.9|19
1649317710000|2022-04-07 07:48:30|35031.6|35011.6|35032.6|35012.6|35033|35013|35031.6|35011.6|14
1649317720000|2022-04-07 07:48:40|35032.5|35012.5|35033.9|35013.9|35035.2|35015.2|35032.1|35012.1|20
1649317730000|2022-04-07 07:48:50|35034.5|35014.5|35039.7|35019.7|35041|35021|35034.2|35014.2|32
1649317740000|2022-04-07 07:49:00|35040.5|35020.5|35039.4|35019.4|35040.5|35020.5|35036.3|35016.3|23
1649317750000|2022-04-07 07:49:10|35039.1|35019.1|35040.1|35020.1|35040.4|35020.4|35037.8|35017.8|26
1649317760000|2022-04-07 07:49:20|35040|35020|35039.3|35019.3|35040.3|35020.3|35036.8|35016.8|21
1649317770000|2022-04-07 07:49:30|35039|35019|35038.9|35018.9|35039.1|35019.1|35038.1|35018.1|21
1649317780000|2022-04-07 07:49:40|35039|35019|35040.4|35020.4|35040.9|35020.9|35038.3|35018.3|22
1649317790000|2022-04-07 07:49:50|35040.6|35020.6|35040|35020|35040.8|35020.8|35039.7|35019.7|21
1649317800000|2022-04-07 07:50:00|35040.8|35020.8|35041.9|35021.9|35043.2|35023.2|35040.8|35020.8|23
1649317810000|2022-04-07 07:50:10|35042.7|35022.7|35040.5|35020.5|35043.2|35023.2|35040.5|35020.5|28
1649317820000|2022-04-07 07:50:20|35039.4|35019.4|35041.3|35021.3|35042.3|35022.3|35039.4|35019.4|26
1649317830000|2022-04-07 07:50:30|35041.8|35021.8|35042.2|35022.2|35042.2|35022.2|35040.8|35020.8|14
1649317840000|2022-04-07 07:50:40|35041.9|35021.9|35041.8|35021.8|35043.1|35023.1|35040.7|35020.7|15
1649317850000|2022-04-07 07:50:50|35041.7|35021.7|35032.8|35012.8|35041.9|35021.9|35029.4|35009.4|30
1649317860000|2022-04-07 07:51:00|35033|35013|35035|35015|35035.4|35015.4|35030.9|35010.9|35
1649317870000|2022-04-07 07:51:10|35035.3|35015.3|35034.9|35014.9|35035.8|35015.8|35034.6|35014.6|17
1649317880000|2022-04-07 07:51:20|35035.2|35015.2|35035.7|35015.7|35036.1|35016.1|35034.5|35014.5|18
1649317890000|2022-04-07 07:51:30|35035.4|35015.4|35028.1|35008.1|35036.8|35016.8|35028.1|35008.1|24
1649317900000|2022-04-07 07:51:40|35027.3|35007.3|35027.5|35007.5|35028.5|35008.5|35026|35006|30
1649317910000|2022-04-07 07:51:50|35027.1|35007.1|35029.5|35009.5|35029.9|35009.9|35027.1|35007.1|16
1649317920000|2022-04-07 07:52:00|35029.2|35009.2|35033.8|35013.8|35034.4|35014.4|35024|35004|33
1649317930000|2022-04-07 07:52:10|35034.7|35014.7|35037.8|35017.8|35037.9|35017.9|35034.7|35014.7|26
1649317940000|2022-04-07 07:52:20|35037|35017|35035.8|35015.8|35038.4|35018.4|35034.6|35014.6|22
1649317950000|2022-04-07 07:52:30|35036.1|35016.1|35037.9|35017.9|35039|35019|35027.3|35007.3|28
1649317960000|2022-04-07 07:52:40|35036.4|35016.4|35036.5|35016.5|35037.3|35017.3|35036.1|35016.1|34
1649317970000|2022-04-07 07:52:50|35036.9|35016.9|35038.4|35018.4|35038.4|35018.4|35035.5|35015.5|33
1649317980000|2022-04-07 07:53:00|35038.2|35018.2|35037.7|35017.7|35038.2|35018.2|35035.7|35015.7|28
1649317990000|2022-04-07 07:53:10|35038.1|35018.1|35037.1|35017.1|35038.3|35018.3|35037|35017|15
1649318000000|2022-04-07 07:53:20|35037.3|35017.3|35032.1|35012.1|35037.5|35017.5|35030.1|35010.1|28
1649318010000|2022-04-07 07:53:30|35031.8|35011.8|35028.8|35008.8|35033.5|35013.5|35027.3|35007.3|25
1649318020000|2022-04-07 07:53:40|35027.6|35007.6|35031.5|35011.5|35031.7|35011.7|35027.6|35007.6|25
1649318030000|2022-04-07 07:53:50|35030.9|35010.9|35031.4|35011.4|35034.8|35014.8|35030.7|35010.7|26
1649318040000|2022-04-07 07:54:00|35032.1|35012.1|35031.4|35011.4|35033.4|35013.4|35030.2|35010.2|24
1649318050000|2022-04-07 07:54:10|35031.1|35011.1|35030.4|35010.4|35031.6|35011.6|35029.9|35009.9|23
1649318060000|2022-04-07 07:54:20|35030.6|35010.6|35039.5|35019.5|35039.5|35019.5|35030.6|35010.6|24
1649318070000|2022-04-07 07:54:30|35038.5|35018.5|35036.6|35016.6|35039.6|35019.6|35036.6|35016.6|12
1649318080000|2022-04-07 07:54:40|35036.4|35016.4|35039.2|35019.2|35040.4|35020.4|35036.4|35016.4|23
1649318090000|2022-04-07 07:54:50|35039|35019|35038.1|35018.1|35039.9|35019.9|35037.5|35017.5|25
1649318100000|2022-04-07 07:55:00|35038.3|35018.3|35040.2|35020.2|35040.2|35020.2|35037.3|35017.3|27
1649318110000|2022-04-07 07:55:10|35045.5|35025.5|35052.3|35032.3|35052.3|35032.3|35045.5|35025.5|33
1649318120000|2022-04-07 07:55:20|35051.4|35031.4|35052.2|35032.2|35053.1|35033.1|35049.3|35029.3|26
1649318130000|2022-04-07 07:55:30|35052.8|35032.8|35050.6|35030.6|35053.9|35033.9|35049.9|35029.9|35
1649318140000|2022-04-07 07:55:40|35051|35031|35052.7|35032.7|35052.8|35032.8|35049.4|35029.4|31
1649318150000|2022-04-07 07:55:50|35053.1|35033.1|35052.8|35032.8|35054.1|35034.1|35052.8|35032.8|20
1649318160000|2022-04-07 07:56:00|35053.1|35033.1|35052|35032|35054.1|35034.1|35052|35032|25
1649318170000|2022-04-07 07:56:10|35051.8|35031.8|35055.2|35035.2|35056.2|35036.2|35051|35031|23
1649318180000|2022-04-07 07:56:20|35055.3|35035.3|35051.2|35031.2|35056.2|35036.2|35049.6|35029.6|30
1649318190000|2022-04-07 07:56:30|35052.4|35032.4|35051.7|35031.7|35053|35033|35050.3|35030.3|19
1649318200000|2022-04-07 07:56:40|35051.6|35031.6|35048.3|35028.3|35052.4|35032.4|35048.3|35028.3|21
1649318210000|2022-04-07 07:56:50|35048.6|35028.6|35047.8|35027.8|35049.6|35029.6|35047.3|35027.3|27
1649318220000|2022-04-07 07:57:00|35047.9|35027.9|35046.2|35026.2|35050.2|35030.2|35046|35026|32
1649318230000|2022-04-07 07:57:10|35046.4|35026.4|35045.4|35025.4|35047.1|35027.1|35044.7|35024.7|32
1649318240000|2022-04-07 07:57:20|35045|35025|35045.9|35025.9|35047.1|35027.1|35044.8|35024.8|33
1649318250000|2022-04-07 07:57:30|35046.1|35026.1|35048.6|35028.6|35050.2|35030.2|35045.1|35025.1|27
1649318260000|2022-04-07 07:57:40|35048.8|35028.8|35049.1|35029.1|35049.6|35029.6|35046.8|35026.8|27
1649318270000|2022-04-07 07:57:50|35048.2|35028.2|35049.8|35029.8|35050.1|35030.1|35045.8|35025.8|29
1649318280000|2022-04-07 07:58:00|35049.5|35029.5|35050.9|35030.9|35052.2|35032.2|35048.5|35028.5|20
1649318290000|2022-04-07 07:58:10|35050.2|35030.2|35049.2|35029.2|35051.1|35031.1|35048.5|35028.5|19
1649318300000|2022-04-07 07:58:20|35048.9|35028.9|35048.5|35028.5|35048.9|35028.9|35047.4|35027.4|18
1649318310000|2022-04-07 07:58:30|35048.4|35028.4|35046.8|35026.8|35048.9|35028.9|35046.4|35026.4|25
1649318320000|2022-04-07 07:58:40|35046|35026|35046.2|35026.2|35046.5|35026.5|35044.7|35024.7|27
1649318330000|2022-04-07 07:58:50|35046.8|35026.8|35046.3|35026.3|35046.8|35026.8|35045.5|35025.5|20
1649318340000|2022-04-07 07:59:00|35046.8|35026.8|35044.2|35024.2|35048.2|35028.2|35043|35023|29
1649318350000|2022-04-07 07:59:10|35046.5|35026.5|35043.8|35023.8|35048|35028|35043.5|35023.5|27
1649318360000|2022-04-07 07:59:20|35043.9|35023.9|35045.4|35025.4|35047|35027|35043.6|35023.6|24
1649318370000|2022-04-07 07:59:30|35045.6|35025.6|35048.7|35028.7|35050.7|35030.7|35045.3|35025.3|28
1649318380000|2022-04-07 07:59:40|35048.8|35028.8|35047.5|35027.5|35049.6|35029.6|35045.5|35025.5|24
1649318390000|2022-04-07 07:59:50|35047.4|35027.4|35049.4|35029.4|35049.4|35029.4|35045.5|35025.5|23
1649318400000|2022-04-07 08:00:00|35049.5|35029.5|35050|35030|35060.9|35040.9|35049.5|35029.5|33
1649318410000|2022-04-07 08:00:10|35050.1|35030.1|35050|35030|35054.4|35034.4|35049.8|35029.8|30
1649318420000|2022-04-07 08:00:20|35049.2|35029.2|35054|35034|35054.5|35034.5|35048.9|35028.9|28
1649318430000|2022-04-07 08:00:30|35053.8|35033.8|35057.1|35037.1|35059.6|35039.6|35053.2|35033.2|26
1649318440000|2022-04-07 08:00:40|35056.9|35036.9|35061.4|35041.4|35065|35045|35056|35036|28
1649318450000|2022-04-07 08:00:50|35061.5|35041.5|35055.9|35035.9|35062.4|35042.4|35055.9|35035.9|25
1649318460000|2022-04-07 08:01:00|35054.1|35034.1|35055.5|35035.5|35057.1|35037.1|35053.2|35033.2|27
1649318470000|2022-04-07 08:01:10|35053.1|35033.1|35056|35036|35056|35036|35052.4|35032.4|29
1649318480000|2022-04-07 08:01:20|35055|35035|35053.5|35033.5|35056.1|35036.1|35053.5|35033.5|26
1649318490000|2022-04-07 08:01:30|35053.4|35033.4|35053.1|35033.1|35055.4|35035.4|35051|35031|25
1649318500000|2022-04-07 08:01:40|35053.2|35033.2|35055.3|35035.3|35056.4|35036.4|35053.2|35033.2|22
1649318510000|2022-04-07 08:01:50|35055.1|35035.1|35058.5|35038.5|35058.5|35038.5|35053.4|35033.4|28
1649318520000|2022-04-07 08:02:00|35057.2|35037.2|35053.8|35033.8|35057.2|35037.2|35053.8|35033.8|26
1649318530000|2022-04-07 08:02:10|35053.9|35033.9|35054.9|35034.9|35057.9|35037.9|35053|35033|25
1649318540000|2022-04-07 08:02:20|35055.2|35035.2|35050.5|35030.5|35055.6|35035.6|35048.6|35028.6|33
1649318550000|2022-04-07 08:02:30|35050.4|35030.4|35052|35032|35054|35034|35049.8|35029.8|36
1649318560000|2022-04-07 08:02:40|35051.3|35031.3|35052.8|35032.8|35053.3|35033.3|35051|35031|34
1649318570000|2022-04-07 08:02:50|35053.3|35033.3|35055.8|35035.8|35058.6|35038.6|35053.2|35033.2|28
1649318580000|2022-04-07 08:03:00|35055.7|35035.7|35055.2|35035.2|35056.3|35036.3|35054|35034|31
1649318590000|2022-04-07 08:03:10|35055.4|35035.4|35052.6|35032.6|35055.5|35035.5|35052.6|35032.6|27
1649318600000|2022-04-07 08:03:20|35053.2|35033.2|35060.4|35040.4|35061.2|35041.2|35052.9|35032.9|25
1649318610000|2022-04-07 08:03:30|35059.4|35039.4|35056.4|35036.4|35062.1|35042.1|35054.7|35034.7|31
1649318620000|2022-04-07 08:03:40|35056.8|35036.8|35053.6|35033.6|35056.8|35036.8|35051.5|35031.5|28
1649318630000|2022-04-07 08:03:50|35053.5|35033.5|35053|35033|35053.5|35033.5|35051.8|35031.8|27
1649318640000|2022-04-07 08:04:00|35052.3|35032.3|35051.7|35031.7|35052.9|35032.9|35051.7|35031.7|26
1649318650000|2022-04-07 08:04:10|35053.3|35033.3|35047.6|35027.6|35055.3|35035.3|35045.9|35025.9|27
1649318660000|2022-04-07 08:04:20|35047.4|35027.4|35041.7|35021.7|35047.5|35027.5|35041.1|35021.1|31
1649318670000|2022-04-07 08:04:30|35041.5|35021.5|35045.5|35025.5|35046.3|35026.3|35041.5|35021.5|23
1649318680000|2022-04-07 08:04:40|35046.2|35026.2|35044.1|35024.1|35046.2|35026.2|35043.3|35023.3|23
1649318690000|2022-04-07 08:04:50|35044.3|35024.3|35040.5|35020.5|35044.5|35024.5|35040.5|35020.5|22
1649318700000|2022-04-07 08:05:00|35040.6|35020.6|35041.9|35021.9|35045.2|35025.2|35040.6|35020.6|29
1649318710000|2022-04-07 08:05:10|35041.8|35021.8|35042.5|35022.5|35042.6|35022.6|35040.8|35020.8|24
1649318720000|2022-04-07 08:05:20|35042.8|35022.8|35045.1|35025.1|35045.1|35025.1|35042.7|35022.7|27
1649318730000|2022-04-07 08:05:30|35045.3|35025.3|35049.3|35029.3|35049.7|35029.7|35043.9|35023.9|27
1649318740000|2022-04-07 08:05:40|35049|35029|35052.3|35032.3|35052.3|35032.3|35047.8|35027.8|32
1649318750000|2022-04-07 08:05:50|35051.8|35031.8|35050.9|35030.9|35052.3|35032.3|35050.7|35030.7|22
1649318760000|2022-04-07 08:06:00|35051|35031|35052.2|35032.2|35052.3|35032.3|35051|35031|24
1649318770000|2022-04-07 08:06:10|35051.7|35031.7|35054|35034|35054.6|35034.6|35051.7|35031.7|17
1649318780000|2022-04-07 08:06:20|35053.9|35033.9|35055.6|35035.6|35056.8|35036.8|35051.7|35031.7|22
1649318790000|2022-04-07 08:06:30|35056|35036|35057.2|35037.2|35060.7|35040.7|35055.7|35035.7|27
1649318800000|2022-04-07 08:06:40|35058.1|35038.1|35058|35038|35060.4|35040.4|35057.3|35037.3|25
1649318810000|2022-04-07 08:06:50|35057.6|35037.6|35059.1|35039.1|35059.4|35039.4|35057.2|35037.2|19
1649318820000|2022-04-07 08:07:00|35059.5|35039.5|35061.2|35041.2|35064.5|35044.5|35055|35035|27
1649318830000|2022-04-07 08:07:10|35058.9|35038.9|35058.4|35038.4|35062.7|35042.7|35056.8|35036.8|25
1649318840000|2022-04-07 08:07:20|35057.6|35037.6|35061.1|35041.1|35062.7|35042.7|35057.6|35037.6|35
1649318850000|2022-04-07 08:07:30|35061.2|35041.2|35058.8|35038.8|35061.6|35041.6|35056.7|35036.7|27
1649318860000|2022-04-07 08:07:40|35056.5|35036.5|35056|35036|35057.9|35037.9|35055.4|35035.4|24
1649318870000|2022-04-07 08:07:50|35055.7|35035.7|35058.6|35038.6|35058.6|35038.6|35055.5|35035.5|18
1649318880000|2022-04-07 08:08:00|35058.2|35038.2|35057.7|35037.7|35059.1|35039.1|35055.4|35035.4|24
1649318890000|2022-04-07 08:08:10|35058.3|35038.3|35057.5|35037.5|35058.3|35038.3|35056.1|35036.1|19
1649318900000|2022-04-07 08:08:20|35057.4|35037.4|35058.1|35038.1|35058.4|35038.4|35057.2|35037.2|21
1649318910000|2022-04-07 08:08:30|35058.5|35038.5|35059.6|35039.6|35061.9|35041.9|35058.2|35038.2|25
1649318920000|2022-04-07 08:08:40|35057.6|35037.6|35060.6|35040.6|35060.6|35040.6|35057.6|35037.6|21
1649318930000|2022-04-07 08:08:50|35060.5|35040.5|35061.2|35041.2|35062.6|35042.6|35058.3|35038.3|25
1649318940000|2022-04-07 08:09:00|35061.1|35041.1|35060.8|35040.8|35062|35042|35057.4|35037.4|27
1649318950000|2022-04-07 08:09:10|35060.7|35040.7|35057.9|35037.9|35060.7|35040.7|35053.2|35033.2|27
1649318960000|2022-04-07 08:09:20|35057.6|35037.6|35057.1|35037.1|35058|35038|35055.9|35035.9|18
1649318970000|2022-04-07 08:09:30|35057.2|35037.2|35057.3|35037.3|35057.5|35037.5|35056.9|35036.9|14
1649318980000|2022-04-07 08:09:40|35057.2|35037.2|35057.6|35037.6|35059.4|35039.4|35056.6|35036.6|25
1649318990000|2022-04-07 08:09:50|35057.7|35037.7|35059.8|35039.8|35059.9|35039.9|35057|35037|16
1649319000000|2022-04-07 08:10:00|35060.5|35040.5|35061.6|35041.6|35061.9|35041.9|35059.9|35039.9|23
1649319010000|2022-04-07 08:10:10|35061.7|35041.7|35061.5|35041.5|35061.7|35041.7|35059.9|35039.9|23
1649319020000|2022-04-07 08:10:20|35061.3|35041.3|35060.3|35040.3|35061.5|35041.5|35059|35039|18
1649319030000|2022-04-07 08:10:30|35060.6|35040.6|35063.8|35043.8|35064.1|35044.1|35060.3|35040.3|16
1649319040000|2022-04-07 08:10:40|35062.5|35042.5|35064|35044|35067.5|35047.5|35062.5|35042.5|27
1649319050000|2022-04-07 08:10:50|35063.9|35043.9|35063.2|35043.2|35064.1|35044.1|35061.3|35041.3|24
1649319060000|2022-04-07 08:11:00|35063|35043|35063.5|35043.5|35063.6|35043.6|35061.5|35041.5|28
1649319070000|2022-04-07 08:11:10|35064.1|35044.1|35071.8|35051.8|35074.3|35054.3|35063.3|35043.3|25
1649319080000|2022-04-07 08:11:20|35071.1|35051.1|35080.2|35060.2|35082.8|35062.8|35071.1|35051.1|36
1649319090000|2022-04-07 08:11:30|35080.1|35060.1|35093.5|35073.5|35096.4|35076.4|35080.1|35060.1|36
1649319100000|2022-04-07 08:11:40|35094.9|35074.9|35091|35071|35097|35077|35090.3|35070.3|35
1649319110000|2022-04-07 08:11:50|35091.6|35071.6|35110.7|35090.7|35120.3|35100.3|35091|35071|38
1649319120000|2022-04-07 08:12:00|35098|35078|35090.3|35070.3|35098|35078|35090.1|35070.1|32
1649319130000|2022-04-07 08:12:10|35090.2|35070.2|35096.2|35076.2|35099|35079|35089.7|35069.7|33
1649319140000|2022-04-07 08:12:20|35096.1|35076.1|35095.4|35075.4|35099.3|35079.3|35094.3|35074.3|34
1649319150000|2022-04-07 08:12:30|35094.6|35074.6|35101.1|35081.1|35110.2|35090.2|35093.5|35073.5|35
1649319160000|2022-04-07 08:12:40|35102.1|35082.1|35101.6|35081.6|35103|35083|35100.7|35080.7|34
1649319170000|2022-04-07 08:12:50|35101.5|35081.5|35096.9|35076.9|35107.4|35087.4|35095.2|35075.2|33
1649319180000|2022-04-07 08:13:00|35096.7|35076.7|35096.2|35076.2|35096.9|35076.9|35092.4|35072.4|33
1649319190000|2022-04-07 08:13:10|35096.4|35076.4|35095.7|35075.7|35101.4|35081.4|35095.6|35075.6|31
1649319200000|2022-04-07 08:13:20|35095.9|35075.9|35096.3|35076.3|35097.5|35077.5|35094.9|35074.9|27
1649319210000|2022-04-07 08:13:30|35096.2|35076.2|35094.3|35074.3|35096.4|35076.4|35093.4|35073.4|26
1649319220000|2022-04-07 08:13:40|35094.7|35074.7|35095.9|35075.9|35095.9|35075.9|35093.2|35073.2|26
1649319230000|2022-04-07 08:13:50|35095.6|35075.6|35098.4|35078.4|35100.3|35080.3|35095.6|35075.6|23
1649319240000|2022-04-07 08:14:00|35098.5|35078.5|35099.9|35079.9|35100.6|35080.6|35098.5|35078.5|28
1649319250000|2022-04-07 08:14:10|35099.8|35079.8|35100.8|35080.8|35101.4|35081.4|35099.8|35079.8|22
1649319260000|2022-04-07 08:14:20|35100.5|35080.5|35100.1|35080.1|35102.3|35082.3|35100|35080|28
1649319270000|2022-04-07 08:14:30|35099.8|35079.8|35101.5|35081.5|35103.3|35083.3|35099.8|35079.8|29
1649319280000|2022-04-07 08:14:40|35102.2|35082.2|35102.7|35082.7|35104|35084|35101.4|35081.4|31
1649319290000|2022-04-07 08:14:50|35103|35083|35104.6|35084.6|35104.6|35084.6|35103|35083|35
1649319300000|2022-04-07 08:15:00|35104.8|35084.8|35104|35084|35104.8|35084.8|35102.9|35082.9|23
1649319310000|2022-04-07 08:15:10|35103.4|35083.4|35101.8|35081.8|35103.8|35083.8|35100.6|35080.6|27
1649319320000|2022-04-07 08:15:20|35101.6|35081.6|35103.5|35083.5|35104.5|35084.5|35101.6|35081.6|27
1649319330000|2022-04-07 08:15:30|35104|35084|35104.7|35084.7|35107.1|35087.1|35103.1|35083.1|27
1649319340000|2022-04-07 08:15:40|35104.6|35084.6|35105.5|35085.5|35107.6|35087.6|35104.2|35084.2|24
1649319350000|2022-04-07 08:15:50|35105.6|35085.6|35109.8|35089.8|35111.6|35091.6|35105.6|35085.6|25
1649319360000|2022-04-07 08:16:00|35108.6|35088.6|35107.7|35087.7|35109.7|35089.7|35107.6|35087.6|23
1649319370000|2022-04-07 08:16:10|35107.9|35087.9|35108.5|35088.5|35108.9|35088.9|35107.8|35087.8|17
1649319380000|2022-04-07 08:16:20|35108.6|35088.6|35110.2|35090.2|35110.2|35090.2|35107.9|35087.9|22
1649319390000|2022-04-07 08:16:30|35110|35090|35112.2|35092.2|35112.4|35092.4|35109|35089|33
1649319400000|2022-04-07 08:16:40|35111|35091|35113.4|35093.4|35114.1|35094.1|35111|35091|20
1649319410000|2022-04-07 08:16:50|35113.5|35093.5|35111.5|35091.5|35114.4|35094.4|35110.1|35090.1|30
1649319420000|2022-04-07 08:17:00|35111.4|35091.4|35111.8|35091.8|35112.1|35092.1|35110|35090|25
1649319430000|2022-04-07 08:17:10|35111.7|35091.7|35111.6|35091.6|35112.3|35092.3|35110.2|35090.2|22
1649319440000|2022-04-07 08:17:20|35112|35092|35113.8|35093.8|35117.2|35097.2|35112|35092|27
1649319450000|2022-04-07 08:17:30|35114.5|35094.5|35110.8|35090.8|35114.9|35094.9|35109.3|35089.3|27
1649319460000|2022-04-07 08:17:40|35110.5|35090.5|35110.3|35090.3|35112|35092|35108.1|35088.1|28
1649319470000|2022-04-07 08:17:50|35110|35090|35109.7|35089.7|35110.1|35090.1|35108.9|35088.9|35
1649319480000|2022-04-07 08:18:00|35109.9|35089.9|35109|35089|35110|35090|35108.7|35088.7|19
1649319490000|2022-04-07 08:18:10|35108.8|35088.8|35108.8|35088.8|35110.3|35090.3|35108.6|35088.6|23
1649319500000|2022-04-07 08:18:20|35108.4|35088.4|35114.2|35094.2|35115.3|35095.3|35108.4|35088.4|32
1649319510000|2022-04-07 08:18:30|35113.5|35093.5|35114.1|35094.1|35114.2|35094.2|35113.1|35093.1|22
1649319520000|2022-04-07 08:18:40|35115|35095|35115.3|35095.3|35117.4|35097.4|35115|35095|28
1649319530000|2022-04-07 08:18:50|35115.1|35095.1|35119.7|35099.7|35119.8|35099.8|35115.1|35095.1|24
1649319540000|2022-04-07 08:19:00|35119.4|35099.4|35119.8|35099.8|35123|35103|35119.4|35099.4|31
1649319550000|2022-04-07 08:19:10|35120|35100|35114.3|35094.3|35120.1|35100.1|35113.4|35093.4|31
1649319560000|2022-04-07 08:19:20|35114.2|35094.2|35115.6|35095.6|35115.6|35095.6|35113.5|35093.5|27
1649319570000|2022-04-07 08:19:30|35115.5|35095.5|35115.2|35095.2|35118.2|35098.2|35114.9|35094.9|27
1649319580000|2022-04-07 08:19:40|35114.6|35094.6|35115.3|35095.3|35115.5|35095.5|35114.1|35094.1|16
1649319590000|2022-04-07 08:19:50|35115.4|35095.4|35113.9|35093.9|35116.7|35096.7|35111.1|35091.1|32
1649319600000|2022-04-07 08:20:00|35114|35094|35116|35096|35116.4|35096.4|35111.2|35091.2|28
1649319610000|2022-04-07 08:20:10|35115.8|35095.8|35110.9|35090.9|35115.8|35095.8|35110.9|35090.9|33
1649319620000|2022-04-07 08:20:20|35111.2|35091.2|35111.7|35091.7|35112.6|35092.6|35111.2|35091.2|20
1649319630000|2022-04-07 08:20:30|35111.4|35091.4|35111|35091|35111.6|35091.6|35110.7|35090.7|22
1649319640000|2022-04-07 08:20:40|35111.5|35091.5|35113.1|35093.1|35113.3|35093.3|35110.6|35090.6|18
1649319650000|2022-04-07 08:20:50|35113.4|35093.4|35111.7|35091.7|35113.4|35093.4|35109|35089|29
1649319660000|2022-04-07 08:21:00|35108.6|35088.6|35112.3|35092.3|35112.8|35092.8|35106.4|35086.4|32
1649319670000|2022-04-07 08:21:10|35111.9|35091.9|35114.7|35094.7|35116.5|35096.5|35111.9|35091.9|28
1649319680000|2022-04-07 08:21:20|35114.4|35094.4|35115.4|35095.4|35119|35099|35114|35094|31
1649319690000|2022-04-07 08:21:30|35115.8|35095.8|35115|35095|35116|35096|35114.4|35094.4|25
1649319700000|2022-04-07 08:21:40|35114.1|35094.1|35115.1|35095.1|35115.4|35095.4|35113.8|35093.8|16
1649319710000|2022-04-07 08:21:50|35115.2|35095.2|35113.7|35093.7|35116.3|35096.3|35113.7|35093.7|25
1649319720000|2022-04-07 08:22:00|35114.3|35094.3|35124.1|35104.1|35125.5|35105.5|35114.3|35094.3|34
1649319730000|2022-04-07 08:22:10|35123.4|35103.4|35122.2|35102.2|35127.2|35107.2|35121.6|35101.6|33
1649319740000|2022-04-07 08:22:20|35121.4|35101.4|35121.3|35101.3|35123.6|35103.6|35120.2|35100.2|32
1649319750000|2022-04-07 08:22:30|35121.4|35101.4|35118|35098|35123.3|35103.3|35117.2|35097.2|33
1649319760000|2022-04-07 08:22:40|35117.6|35097.6|35122.7|35102.7|35122.8|35102.8|35117.3|35097.3|27
1649319770000|2022-04-07 08:22:50|35122.9|35102.9|35119.7|35099.7|35123.3|35103.3|35119.7|35099.7|33
1649319780000|2022-04-07 08:23:00|35120.2|35100.2|35121.1|35101.1|35121.1|35101.1|35119.6|35099.6|19
1649319790000|2022-04-07 08:23:10|35120.7|35100.7|35119.2|35099.2|35120.9|35100.9|35119.2|35099.2|19
1649319800000|2022-04-07 08:23:20|35119.1|35099.1|35120.6|35100.6|35120.8|35100.8|35115|35095|28
1649319810000|2022-04-07 08:23:30|35120.2|35100.2|35120.2|35100.2|35121|35101|35119.6|35099.6|23
1649319820000|2022-04-07 08:23:40|35120.3|35100.3|35118.1|35098.1|35120.7|35100.7|35118.1|35098.1|22
1649319830000|2022-04-07 08:23:50|35117.8|35097.8|35119.1|35099.1|35119.8|35099.8|35108.5|35088.5|29
1649319840000|2022-04-07 08:24:00|35116.9|35096.9|35116.9|35096.9|35119.8|35099.8|35116.6|35096.6|27
1649319850000|2022-04-07 08:24:10|35117.1|35097.1|35117.8|35097.8|35118.1|35098.1|35115.2|35095.2|23
1649319860000|2022-04-07 08:24:20|35117.5|35097.5|35119|35099|35119.2|35099.2|35117.1|35097.1|24
1649319870000|2022-04-07 08:24:30|35118.7|35098.7|35119.3|35099.3|35119.3|35099.3|35118.5|35098.5|18
1649319880000|2022-04-07 08:24:40|35119.5|35099.5|35111.4|35091.4|35119.5|35099.5|35111.4|35091.4|29
1649319890000|2022-04-07 08:24:50|35112.9|35092.9|35110.4|35090.4|35113.2|35093.2|35110.2|35090.2|34
1649319900000|2022-04-07 08:25:00|35110.2|35090.2|35110.4|35090.4|35111.7|35091.7|35110.2|35090.2|22
1649319910000|2022-04-07 08:25:10|35110.1|35090.1|35105.6|35085.6|35110.7|35090.7|35103.9|35083.9|29
1649319920000|2022-04-07 08:25:20|35105.4|35085.4|35110.8|35090.8|35111.1|35091.1|35105.4|35085.4|30
1649319930000|2022-04-07 08:25:30|35109.4|35089.4|35108.9|35088.9|35110.8|35090.8|35108.8|35088.8|30
1649319940000|2022-04-07 08:25:40|35109.2|35089.2|35118.6|35098.6|35118.6|35098.6|35109.2|35089.2|28
1649319950000|2022-04-07 08:25:50|35118.5|35098.5|35118.1|35098.1|35118.6|35098.6|35116|35096|28
1649319960000|2022-04-07 08:26:00|35117.7|35097.7|35117.7|35097.7|35117.8|35097.8|35116|35096|28
1649319970000|2022-04-07 08:26:10|35117.8|35097.8|35116.3|35096.3|35118.6|35098.6|35116.3|35096.3|14
1649319980000|2022-04-07 08:26:20|35117|35097|35115.8|35095.8|35117|35097|35112.6|35092.6|25
1649319990000|2022-04-07 08:26:30|35116.1|35096.1|35116|35096|35118.3|35098.3|35113.3|35093.3|19
1649320000000|2022-04-07 08:26:40|35115.9|35095.9|35109.8|35089.8|35115.9|35095.9|35109|35089|29
1649320010000|2022-04-07 08:26:50|35109.6|35089.6|35109.9|35089.9|35112.3|35092.3|35109.6|35089.6|22
1649320020000|2022-04-07 08:27:00|35109.8|35089.8|35110|35090|35111.2|35091.2|35108.9|35088.9|23
1649320030000|2022-04-07 08:27:10|35110.7|35090.7|35109.7|35089.7|35113.7|35093.7|35109|35089|24
1649320040000|2022-04-07 08:27:20|35109.8|35089.8|35108.9|35088.9|35109.8|35089.8|35107.3|35087.3|27
1649320050000|2022-04-07 08:27:30|35109.1|35089.1|35108.4|35088.4|35111.7|35091.7|35107.6|35087.6|23
1649320060000|2022-04-07 08:27:40|35108.5|35088.5|35106.6|35086.6|35109.6|35089.6|35105.9|35085.9|21
1649320070000|2022-04-07 08:27:50|35106.1|35086.1|35107.2|35087.2|35110.2|35090.2|35106.1|35086.1|29
1649320080000|2022-04-07 08:28:00|35107.8|35087.8|35108|35088|35112.8|35092.8|35107.5|35087.5|22
1649320090000|2022-04-07 08:28:10|35108.8|35088.8|35109.4|35089.4|35112.1|35092.1|35108.8|35088.8|23
1649320100000|2022-04-07 08:28:20|35109.9|35089.9|35112.5|35092.5|35113|35093|35109.2|35089.2|23
1649320110000|2022-04-07 08:28:30|35111.7|35091.7|35111.5|35091.5|35112|35092|35108.8|35088.8|17
1649320120000|2022-04-07 08:28:40|35111.1|35091.1|35108.4|35088.4|35114.6|35094.6|35108|35088|18
1649320130000|2022-04-07 08:28:50|35108.8|35088.8|35106.7|35086.7|35112.1|35092.1|35104.9|35084.9|25
1649320140000|2022-04-07 08:29:00|35106.2|35086.2|35107.9|35087.9|35112.4|35092.4|35106.2|35086.2|27
1649320150000|2022-04-07 08:29:10|35110.7|35090.7|35111.7|35091.7|35111.7|35091.7|35109.1|35089.1|23
1649320160000|2022-04-07 08:29:20|35111.6|35091.6|35111.1|35091.1|35114.2|35094.2|35110.7|35090.7|25
1649320170000|2022-04-07 08:29:30|35111.2|35091.2|35112.2|35092.2|35113.7|35093.7|35111.2|35091.2|16
1649320180000|2022-04-07 08:29:40|35112.5|35092.5|35112|35092|35113|35093|35111.5|35091.5|17
1649320190000|2022-04-07 08:29:50|35110.9|35090.9|35113.4|35093.4|35113.4|35093.4|35108.6|35088.6|23
1649320200000|2022-04-07 08:30:00|35112.2|35092.2|35107.4|35087.4|35114.7|35094.7|35107.4|35087.4|29
1649320210000|2022-04-07 08:30:10|35107.2|35087.2|35112.2|35092.2|35112.7|35092.7|35107.2|35087.2|25
1649320220000|2022-04-07 08:30:20|35111.8|35091.8|35112.8|35092.8|35114.1|35094.1|35111.7|35091.7|10
1649320230000|2022-04-07 08:30:30|35112.6|35092.6|35109.6|35089.6|35112.9|35092.9|35109.6|35089.6|21
1649320240000|2022-04-07 08:30:40|35111.6|35091.6|35113.2|35093.2|35118.5|35098.5|35108.1|35088.1|34
1649320250000|2022-04-07 08:30:50|35110.3|35090.3|35112.5|35092.5|35113.5|35093.5|35110.3|35090.3|21
1649320260000|2022-04-07 08:31:00|35113.6|35093.6|35112.4|35092.4|35114|35094|35111.6|35091.6|27
1649320270000|2022-04-07 08:31:10|35112.3|35092.3|35116.6|35096.6|35118.1|35098.1|35112.1|35092.1|25
1649320280000|2022-04-07 08:31:20|35118.1|35098.1|35115.6|35095.6|35118.1|35098.1|35115.3|35095.3|29
1649320290000|2022-04-07 08:31:30|35115.2|35095.2|35115.9|35095.9|35116.4|35096.4|35115.2|35095.2|21
1649320300000|2022-04-07 08:31:40|35115.8|35095.8|35114|35094|35116.2|35096.2|35114|35094|23
1649320310000|2022-04-07 08:31:50|35115.8|35095.8|35119|35099|35119|35099|35114.9|35094.9|29
1649320320000|2022-04-07 08:32:00|35122|35102|35114.6|35094.6|35122|35102|35113.4|35093.4|22
1649320330000|2022-04-07 08:32:10|35115|35095|35115.5|35095.5|35116|35096|35114.9|35094.9|32
1649320340000|2022-04-07 08:32:20|35115.4|35095.4|35118.4|35098.4|35118.5|35098.5|35113.1|35093.1|32
1649320350000|2022-04-07 08:32:30|35118.5|35098.5|35118|35098|35118.9|35098.9|35118|35098|12
1649320360000|2022-04-07 08:32:40|35118.6|35098.6|35119.5|35099.5|35121|35101|35118.6|35098.6|16
1649320370000|2022-04-07 08:32:50|35119.1|35099.1|35119.3|35099.3|35121.1|35101.1|35117.9|35097.9|30
1649320380000|2022-04-07 08:33:00|35118.6|35098.6|35119.4|35099.4|35119.9|35099.9|35117.7|35097.7|20
1649320390000|2022-04-07 08:33:10|35119.6|35099.6|35118.2|35098.2|35120.5|35100.5|35118.2|35098.2|20
1649320400000|2022-04-07 08:33:20|35118.6|35098.6|35120.3|35100.3|35120.4|35100.4|35118.6|35098.6|28
1649320410000|2022-04-07 08:33:30|35120.5|35100.5|35115.6|35095.6|35121.8|35101.8|35115|35095|25
1649320420000|2022-04-07 08:33:40|35116.3|35096.3|35114.8|35094.8|35116.3|35096.3|35113.2|35093.2|31
1649320430000|2022-04-07 08:33:50|35114.4|35094.4|35114.1|35094.1|35114.7|35094.7|35113.2|35093.2|21
1649320440000|2022-04-07 08:34:00|35114.9|35094.9|35113.8|35093.8|35114.9|35094.9|35113.2|35093.2|27
1649320450000|2022-04-07 08:34:10|35114|35094|35107.8|35087.8|35114.1|35094.1|35106.4|35086.4|18
1649320460000|2022-04-07 08:34:20|35107|35087|35107.5|35087.5|35108.4|35088.4|35106.7|35086.7|18
1649320470000|2022-04-07 08:34:30|35107.7|35087.7|35107.6|35087.6|35107.9|35087.9|35106.7|35086.7|21
1649320480000|2022-04-07 08:34:40|35107.5|35087.5|35104|35084|35112.4|35092.4|35104|35084|21
1649320490000|2022-04-07 08:34:50|35100.2|35080.2|35104.9|35084.9|35107.7|35087.7|35099.6|35079.6|22
1649320500000|2022-04-07 08:35:00|35104.7|35084.7|35107.2|35087.2|35109.4|35089.4|35104.7|35084.7|24
1649320510000|2022-04-07 08:35:10|35106.2|35086.2|35110.3|35090.3|35113.5|35093.5|35106.2|35086.2|26
1649320520000|2022-04-07 08:35:20|35110.7|35090.7|35111.5|35091.5|35111.5|35091.5|35109.5|35089.5|25
1649320530000|2022-04-07 08:35:30|35111.4|35091.4|35113.4|35093.4|35115.1|35095.1|35108.7|35088.7|23
1649320540000|2022-04-07 08:35:40|35111.9|35091.9|35113|35093|35113.1|35093.1|35110.9|35090.9|18
1649320550000|2022-04-07 08:35:50|35114.4|35094.4|35114.6|35094.6|35117.7|35097.7|35113.6|35093.6|32
1649320560000|2022-04-07 08:36:00|35115.1|35095.1|35117.8|35097.8|35118.8|35098.8|35115|35095|29
1649320570000|2022-04-07 08:36:10|35117.6|35097.6|35117.9|35097.9|35118.7|35098.7|35116.7|35096.7|26
1649320580000|2022-04-07 08:36:20|35118.1|35098.1|35119.8|35099.8|35123.7|35103.7|35117.5|35097.5|30
1649320590000|2022-04-07 08:36:30|35119.6|35099.6|35118.7|35098.7|35120|35100|35118.2|35098.2|14
1649320600000|2022-04-07 08:36:40|35118.5|35098.5|35116.5|35096.5|35119.8|35099.8|35116.3|35096.3|20
1649320610000|2022-04-07 08:36:50|35118.3|35098.3|35117.4|35097.4|35119.6|35099.6|35117.4|35097.4|21
1649320620000|2022-04-07 08:37:00|35117.3|35097.3|35114.3|35094.3|35117.7|35097.7|35113.2|35093.2|28
1649320630000|2022-04-07 08:37:10|35115.1|35095.1|35113.6|35093.6|35115.1|35095.1|35113.3|35093.3|27
1649320640000|2022-04-07 08:37:20|35113.5|35093.5|35113.4|35093.4|35114|35094|35113.3|35093.3|25
1649320650000|2022-04-07 08:37:30|35113.7|35093.7|35114.9|35094.9|35115.6|35095.6|35113.1|35093.1|26
1649320660000|2022-04-07 08:37:40|35114.7|35094.7|35115.2|35095.2|35116.6|35096.6|35113.1|35093.1|34
1649320670000|2022-04-07 08:37:50|35115.6|35095.6|35112.5|35092.5|35116|35096|35110.9|35090.9|35
1649320680000|2022-04-07 08:38:00|35112.2|35092.2|35111.8|35091.8|35112.8|35092.8|35111.7|35091.7|24
1649320690000|2022-04-07 08:38:10|35112|35092|35115.1|35095.1|35115.2|35095.2|35111.9|35091.9|31
1649320700000|2022-04-07 08:38:20|35115|35095|35114.9|35094.9|35115.1|35095.1|35114.5|35094.5|18
1649320710000|2022-04-07 08:38:30|35118.9|35098.9|35111.5|35091.5|35118.9|35098.9|35110.6|35090.6|34
1649320720000|2022-04-07 08:38:40|35111.3|35091.3|35110.1|35090.1|35112.8|35092.8|35110.1|35090.1|33
1649320730000|2022-04-07 08:38:50|35114.1|35094.1|35112.8|35092.8|35118.1|35098.1|35112.3|35092.3|33
1649320740000|2022-04-07 08:39:00|35113.1|35093.1|35112.7|35092.7|35113.2|35093.2|35112|35092|31
1649320750000|2022-04-07 08:39:10|35112.2|35092.2|35112.9|35092.9|35113.2|35093.2|35112.2|35092.2|21
1649320760000|2022-04-07 08:39:20|35113|35093|35113.3|35093.3|35113.6|35093.6|35112.7|35092.7|20
1649320770000|2022-04-07 08:39:30|35112.9|35092.9|35109.6|35089.6|35113.2|35093.2|35109.2|35089.2|25
1649320780000|2022-04-07 08:39:40|35109.7|35089.7|35108|35088|35110.2|35090.2|35107.3|35087.3|19
1649320790000|2022-04-07 08:39:50|35107.9|35087.9|35109.2|35089.2|35110.1|35090.1|35107.9|35087.9|20
1649320800000|2022-04-07 08:40:00|35110.9|35090.9|35109.8|35089.8|35114.1|35094.1|35109.6|35089.6|24
1649320810000|2022-04-07 08:40:10|35110.5|35090.5|35109.4|35089.4|35112|35092|35108.9|35088.9|28
1649320820000|2022-04-07 08:40:20|35109.2|35089.2|35110.7|35090.7|35111.6|35091.6|35109|35089|19
1649320830000|2022-04-07 08:40:30|35110.1|35090.1|35108.6|35088.6|35110.2|35090.2|35108.5|35088.5|19
1649320840000|2022-04-07 08:40:40|35109.4|35089.4|35109.8|35089.8|35111.6|35091.6|35109|35089|24
1649320850000|2022-04-07 08:40:50|35111.1|35091.1|35111.1|35091.1|35113.4|35093.4|35110.2|35090.2|31
1649320860000|2022-04-07 08:41:00|35110.4|35090.4|35109.9|35089.9|35110.8|35090.8|35108.8|35088.8|16
1649320870000|2022-04-07 08:41:10|35109.5|35089.5|35108.6|35088.6|35109.7|35089.7|35108.4|35088.4|19
1649320880000|2022-04-07 08:41:20|35108.3|35088.3|35103.8|35083.8|35111.4|35091.4|35103.8|35083.8|21
1649320890000|2022-04-07 08:41:30|35106|35086|35107.6|35087.6|35110.8|35090.8|35104.6|35084.6|25
1649320900000|2022-04-07 08:41:40|35108.6|35088.6|35108|35088|35109.2|35089.2|35107.9|35087.9|20
1649320910000|2022-04-07 08:41:50|35108.4|35088.4|35107.8|35087.8|35108.6|35088.6|35104.4|35084.4|30
1649320920000|2022-04-07 08:42:00|35106.6|35086.6|35110.4|35090.4|35110.4|35090.4|35106.4|35086.4|25
1649320930000|2022-04-07 08:42:10|35112|35092|35111.8|35091.8|35112.7|35092.7|35109.9|35089.9|25
1649320940000|2022-04-07 08:42:20|35111.2|35091.2|35117.6|35097.6|35117.6|35097.6|35110.5|35090.5|25
1649320950000|2022-04-07 08:42:30|35115.9|35095.9|35116.8|35096.8|35117.1|35097.1|35115.5|35095.5|18
1649320960000|2022-04-07 08:42:40|35117.1|35097.1|35118|35098|35119.8|35099.8|35116.8|35096.8|26
1649320970000|2022-04-07 08:42:50|35118.1|35098.1|35117.3|35097.3|35120.6|35100.6|35117.3|35097.3|32
1649320980000|2022-04-07 08:43:00|35117.6|35097.6|35117.9|35097.9|35119.3|35099.3|35117.6|35097.6|30
1649320990000|2022-04-07 08:43:10|35117.6|35097.6|35119.9|35099.9|35121.9|35101.9|35117.3|35097.3|30
1649321000000|2022-04-07 08:43:20|35119.4|35099.4|35117.6|35097.6|35120.1|35100.1|35117.3|35097.3|25
1649321010000|2022-04-07 08:43:30|35117.4|35097.4|35118.8|35098.8|35119.1|35099.1|35117.4|35097.4|20
1649321020000|2022-04-07 08:43:40|35118.9|35098.9|35118.2|35098.2|35119.9|35099.9|35118.2|35098.2|17
1649321030000|2022-04-07 08:43:50|35118.1|35098.1|35117.3|35097.3|35120.6|35100.6|35117|35097|24
1649321040000|2022-04-07 08:44:00|35116.9|35096.9|35119.6|35099.6|35119.6|35099.6|35116.9|35096.9|29
1649321050000|2022-04-07 08:44:10|35119.3|35099.3|35121.3|35101.3|35121.4|35101.4|35118.7|35098.7|25
1649321060000|2022-04-07 08:44:20|35121.2|35101.2|35119.4|35099.4|35121.2|35101.2|35118.7|35098.7|23
1649321070000|2022-04-07 08:44:30|35120.8|35100.8|35119|35099|35121.3|35101.3|35117.9|35097.9|24
1649321080000|2022-04-07 08:44:40|35119.4|35099.4|35120.7|35100.7|35122.2|35102.2|35118.2|35098.2|26
1649321090000|2022-04-07 08:44:50|35118.3|35098.3|35127|35107|35127|35107|35118.2|35098.2|26
1649321100000|2022-04-07 08:45:00|35126.5|35106.5|35120|35100|35126.5|35106.5|35119.6|35099.6|28
1649321110000|2022-04-07 08:45:10|35119.6|35099.6|35120.6|35100.6|35120.9|35100.9|35119.3|35099.3|24
1649321120000|2022-04-07 08:45:20|35119.8|35099.8|35120.8|35100.8|35121.2|35101.2|35119.2|35099.2|20
1649321130000|2022-04-07 08:45:30|35120.9|35100.9|35123|35103|35123.8|35103.8|35120.3|35100.3|18
1649321140000|2022-04-07 08:45:40|35122.5|35102.5|35121.4|35101.4|35123.1|35103.1|35120.3|35100.3|24
1649321150000|2022-04-07 08:45:50|35121.5|35101.5|35132|35112|35132.1|35112.1|35121|35101|25
1649321160000|2022-04-07 08:46:00|35132.2|35112.2|35124.1|35104.1|35132.5|35112.5|35123|35103|31
1649321170000|2022-04-07 08:46:10|35124.3|35104.3|35123.4|35103.4|35124.5|35104.5|35121.9|35101.9|29
1649321180000|2022-04-07 08:46:20|35123.1|35103.1|35123.6|35103.6|35124.9|35104.9|35123.1|35103.1|21
1649321190000|2022-04-07 08:46:30|35123|35103|35122.7|35102.7|35127.7|35107.7|35121.7|35101.7|28
1649321200000|2022-04-07 08:46:40|35121.4|35101.4|35123|35103|35123.1|35103.1|35121.4|35101.4|21
1649321210000|2022-04-07 08:46:50|35122.9|35102.9|35120.5|35100.5|35122.9|35102.9|35120.5|35100.5|16
1649321220000|2022-04-07 08:47:00|35120.4|35100.4|35122.1|35102.1|35122.6|35102.6|35120.3|35100.3|17
1649321230000|2022-04-07 08:47:10|35121.5|35101.5|35122.1|35102.1|35122.3|35102.3|35121.1|35101.1|17
1649321240000|2022-04-07 08:47:20|35121.9|35101.9|35120.7|35100.7|35123.1|35103.1|35120.7|35100.7|19
1649321250000|2022-04-07 08:47:30|35120.3|35100.3|35120.2|35100.2|35122.1|35102.1|35117.9|35097.9|24
1649321260000|2022-04-07 08:47:40|35120.5|35100.5|35121.5|35101.5|35121.5|35101.5|35119.4|35099.4|20
1649321270000|2022-04-07 08:47:50|35121.6|35101.6|35120.6|35100.6|35121.7|35101.7|35120.6|35100.6|18
1649321280000|2022-04-07 08:48:00|35120.9|35100.9|35124.2|35104.2|35124.6|35104.6|35120.3|35100.3|25
1649321290000|2022-04-07 08:48:10|35124.3|35104.3|35122.4|35102.4|35125.1|35105.1|35122.2|35102.2|13
1649321300000|2022-04-07 08:48:20|35123.2|35103.2|35122.4|35102.4|35125.4|35105.4|35122.1|35102.1|25
1649321310000|2022-04-07 08:48:30|35122|35102|35123.4|35103.4|35123.9|35103.9|35121.5|35101.5|21
1649321320000|2022-04-07 08:48:40|35122.9|35102.9|35122.4|35102.4|35122.9|35102.9|35121.9|35101.9|17
1649321330000|2022-04-07 08:48:50|35122.8|35102.8|35123.5|35103.5|35123.7|35103.7|35122.5|35102.5|16
1649321340000|2022-04-07 08:49:00|35123.6|35103.6|35123.2|35103.2|35123.8|35103.8|35121.8|35101.8|22
1649321350000|2022-04-07 08:49:10|35123.1|35103.1|35123.7|35103.7|35124.3|35104.3|35122.3|35102.3|23
1649321360000|2022-04-07 08:49:20|35123.9|35103.9|35124.8|35104.8|35125.4|35105.4|35123.6|35103.6|18
1649321370000|2022-04-07 08:49:30|35125.3|35105.3|35124.7|35104.7|35126.8|35106.8|35124.3|35104.3|19
1649321380000|2022-04-07 08:49:40|35122.7|35102.7|35118.1|35098.1|35122.7|35102.7|35117.8|35097.8|26
1649321390000|2022-04-07 08:49:50|35118|35098|35116.3|35096.3|35119|35099|35115.4|35095.4|37
1649321400000|2022-04-07 08:50:00|35116.8|35096.8|35116.6|35096.6|35118|35098|35116.2|35096.2|24
1649321410000|2022-04-07 08:50:10|35117.5|35097.5|35117.3|35097.3|35118.2|35098.2|35116.2|35096.2|25
1649321420000|2022-04-07 08:50:20|35118|35098|35119.5|35099.5|35121.9|35101.9|35116.8|35096.8|27
1649321430000|2022-04-07 08:50:30|35119.7|35099.7|35121.7|35101.7|35122.2|35102.2|35119.7|35099.7|33
1649321440000|2022-04-07 08:50:40|35121.5|35101.5|35119.3|35099.3|35122.1|35102.1|35118.1|35098.1|26
1649321450000|2022-04-07 08:50:50|35119.1|35099.1|35120.4|35100.4|35120.4|35100.4|35116.3|35096.3|20
1649321460000|2022-04-07 08:51:00|35121.8|35101.8|35114.2|35094.2|35121.8|35101.8|35113.4|35093.4|30
1649321470000|2022-04-07 08:51:10|35114|35094|35114.5|35094.5|35114.7|35094.7|35114|35094|14
1649321480000|2022-04-07 08:51:20|35114.8|35094.8|35115.5|35095.5|35116.1|35096.1|35114.6|35094.6|14
1649321490000|2022-04-07 08:51:30|35115.4|35095.4|35113.6|35093.6|35117.7|35097.7|35110.5|35090.5|22
1649321500000|2022-04-07 08:51:40|35113.5|35093.5|35112.4|35092.4|35115.3|35095.3|35112.4|35092.4|15
1649321510000|2022-04-07 08:51:50|35111|35091|35111|35091|35111.9|35091.9|35105.2|35085.2|22
1649321520000|2022-04-07 08:52:00|35110.8|35090.8|35113.6|35093.6|35114.1|35094.1|35110.8|35090.8|18
1649321530000|2022-04-07 08:52:10|35113.5|35093.5|35113.3|35093.3|35114.1|35094.1|35110.7|35090.7|13
1649321540000|2022-04-07 08:52:20|35115.1|35095.1|35114.8|35094.8|35115.1|35095.1|35111.1|35091.1|18
1649321550000|2022-04-07 08:52:30|35114.6|35094.6|35115|35095|35115.7|35095.7|35114.2|35094.2|17
1649321560000|2022-04-07 08:52:40|35115.2|35095.2|35125.8|35105.8|35126.3|35106.3|35115.2|35095.2|25
1649321570000|2022-04-07 08:52:50|35126.2|35106.2|35121.1|35101.1|35126.7|35106.7|35119.7|35099.7|26
1649321580000|2022-04-07 08:53:00|35122.2|35102.2|35121.8|35101.8|35124.7|35104.7|35121.7|35101.7|32
1649321590000|2022-04-07 08:53:10|35121.1|35101.1|35119.2|35099.2|35121.1|35101.1|35118.9|35098.9|26
1649321600000|2022-04-07 08:53:20|35119|35099|35114.3|35094.3|35119|35099|35114.3|35094.3|24
1649321610000|2022-04-07 08:53:30|35114.7|35094.7|35116.8|35096.8|35117.6|35097.6|35114.7|35094.7|20
1649321620000|2022-04-07 08:53:40|35116.9|35096.9|35114.2|35094.2|35116.9|35096.9|35112.3|35092.3|18
1649321630000|2022-04-07 08:53:50|35114.4|35094.4|35113.9|35093.9|35114.7|35094.7|35113.6|35093.6|14
1649321640000|2022-04-07 08:54:00|35114.2|35094.2|35115.8|35095.8|35117.7|35097.7|35114.2|35094.2|23
1649321650000|2022-04-07 08:54:10|35115.6|35095.6|35115.3|35095.3|35115.6|35095.6|35113.7|35093.7|17
1649321660000|2022-04-07 08:54:20|35115.5|35095.5|35116.9|35096.9|35116.9|35096.9|35114.5|35094.5|20
1649321670000|2022-04-07 08:54:30|35117.6|35097.6|35116.4|35096.4|35118.9|35098.9|35115.5|35095.5|25
1649321680000|2022-04-07 08:54:40|35116.3|35096.3|35114.3|35094.3|35116.5|35096.5|35114.3|35094.3|24
1649321690000|2022-04-07 08:54:50|35114.9|35094.9|35116|35096|35116|35096|35114.4|35094.4|20
1649321700000|2022-04-07 08:55:00|35117.6|35097.6|35115.9|35095.9|35119.3|35099.3|35115.9|35095.9|27
1649321710000|2022-04-07 08:55:10|35117.1|35097.1|35120|35100|35120|35100|35116.4|35096.4|20
1649321720000|2022-04-07 08:55:20|35119.7|35099.7|35116.3|35096.3|35119.7|35099.7|35115.7|35095.7|19
1649321730000|2022-04-07 08:55:30|35116.4|35096.4|35117.3|35097.3|35118.3|35098.3|35116|35096|27
1649321740000|2022-04-07 08:55:40|35117.4|35097.4|35121.4|35101.4|35121.6|35101.6|35117|35097|22
1649321750000|2022-04-07 08:55:50|35119.9|35099.9|35119|35099|35120|35100|35117.8|35097.8|22
1649321760000|2022-04-07 08:56:00|35118.8|35098.8|35117.8|35097.8|35122.5|35102.5|35117.8|35097.8|29
1649321770000|2022-04-07 08:56:10|35117.2|35097.2|35119.6|35099.6|35122|35102|35117.2|35097.2|30
1649321780000|2022-04-07 08:56:20|35120|35100|35119.3|35099.3|35121.5|35101.5|35119.3|35099.3|18
1649321790000|2022-04-07 08:56:30|35118.9|35098.9|35121.1|35101.1|35122.6|35102.6|35117.4|35097.4|24
1649321800000|2022-04-07 08:56:40|35119.1|35099.1|35122.2|35102.2|35122.2|35102.2|35119.1|35099.1|22
1649321810000|2022-04-07 08:56:50|35122.1|35102.1|35122.3|35102.3|35123.9|35103.9|35119.4|35099.4|23
1649321820000|2022-04-07 08:57:00|35122.2|35102.2|35117.9|35097.9|35122.2|35102.2|35117.9|35097.9|25
1649321830000|2022-04-07 08:57:10|35118.2|35098.2|35118.2|35098.2|35118.6|35098.6|35117.1|35097.1|19
1649321840000|2022-04-07 08:57:20|35118.4|35098.4|35118.6|35098.6|35120.6|35100.6|35116.7|35096.7|23
1649321850000|2022-04-07 08:57:30|35118.7|35098.7|35120.2|35100.2|35120.2|35100.2|35118.7|35098.7|24
1649321860000|2022-04-07 08:57:40|35120.5|35100.5|35116.7|35096.7|35120.5|35100.5|35116.7|35096.7|18
1649321870000|2022-04-07 08:57:50|35117.2|35097.2|35115.4|35095.4|35117.3|35097.3|35114.7|35094.7|34
1649321880000|2022-04-07 08:58:00|35114.7|35094.7|35114.9|35094.9|35115.8|35095.8|35114.6|35094.6|28
1649321890000|2022-04-07 08:58:10|35114.6|35094.6|35115.2|35095.2|35115.5|35095.5|35114.6|35094.6|20
1649321900000|2022-04-07 08:58:20|35115.5|35095.5|35115.3|35095.3|35115.8|35095.8|35114.6|35094.6|14
1649321910000|2022-04-07 08:58:30|35115.2|35095.2|35115.4|35095.4|35115.9|35095.9|35114.6|35094.6|21
1649321920000|2022-04-07 08:58:40|35115.5|35095.5|35116.1|35096.1|35116.4|35096.4|35115.4|35095.4|14
1649321930000|2022-04-07 08:58:50|35115.9|35095.9|35111|35091|35115.9|35095.9|35110.4|35090.4|25
1649321940000|2022-04-07 08:59:00|35111.3|35091.3|35111.7|35091.7|35111.7|35091.7|35110.8|35090.8|23
1649321950000|2022-04-07 08:59:10|35111.4|35091.4|35114.1|35094.1|35114.4|35094.4|35111.1|35091.1|31
1649321960000|2022-04-07 08:59:20|35114.2|35094.2|35114.8|35094.8|35114.8|35094.8|35112.6|35092.6|29
1649321970000|2022-04-07 08:59:30|35114.5|35094.5|35114.1|35094.1|35114.7|35094.7|35113.4|35093.4|21
1649321980000|2022-04-07 08:59:40|35114.3|35094.3|35111.9|35091.9|35114.4|35094.4|35111.5|35091.5|27
1649321990000|2022-04-07 08:59:50|35112|35092|35113.3|35093.3|35113.4|35093.4|35111.5|35091.5|27
1649322000000|2022-04-07 09:00:00|35113|35093|35109.6|35089.6|35115|35095|35109.2|35089.2|37
1649322010000|2022-04-07 09:00:10|35109.8|35089.8|35114.7|35094.7|35115|35095|35107.5|35087.5|30
1649322020000|2022-04-07 09:00:20|35114.2|35094.2|35114.7|35094.7|35115.9|35095.9|35113.9|35093.9|21
1649322030000|2022-04-07 09:00:30|35114.9|35094.9|35119.8|35099.8|35120|35100|35114.1|35094.1|27
1649322040000|2022-04-07 09:00:40|35120.3|35100.3|35120.1|35100.1|35121.3|35101.3|35119.9|35099.9|24
1649322050000|2022-04-07 09:00:50|35120.4|35100.4|35113.6|35093.6|35121|35101|35113.6|35093.6|23
1649322060000|2022-04-07 09:01:00|35112.3|35092.3|35109.5|35089.5|35112.9|35092.9|35109|35089|28
1649322070000|2022-04-07 09:01:10|35109.3|35089.3|35107.2|35087.2|35110.2|35090.2|35106.6|35086.6|24
1649322080000|2022-04-07 09:01:20|35107.8|35087.8|35108.7|35088.7|35110.5|35090.5|35107.5|35087.5|30
1649322090000|2022-04-07 09:01:30|35108.6|35088.6|35107.1|35087.1|35109.1|35089.1|35106.9|35086.9|24
1649322100000|2022-04-07 09:01:40|35107.2|35087.2|35108.2|35088.2|35108.5|35088.5|35106.5|35086.5|19
1649322110000|2022-04-07 09:01:50|35108.3|35088.3|35108|35088|35108.5|35088.5|35107.1|35087.1|22
1649322120000|2022-04-07 09:02:00|35108.1|35088.1|35108.8|35088.8|35109|35089|35105.2|35085.2|23
1649322130000|2022-04-07 09:02:10|35109.2|35089.2|35108.2|35088.2|35110.7|35090.7|35107.1|35087.1|23
1649322140000|2022-04-07 09:02:20|35108.4|35088.4|35110.9|35090.9|35111.4|35091.4|35107.6|35087.6|28
1649322150000|2022-04-07 09:02:30|35111.4|35091.4|35110.4|35090.4|35111.4|35091.4|35110.1|35090.1|22
1649322160000|2022-04-07 09:02:40|35110.2|35090.2|35107.6|35087.6|35111.1|35091.1|35107.6|35087.6|16
1649322170000|2022-04-07 09:02:50|35109|35089|35108.6|35088.6|35109.5|35089.5|35107.6|35087.6|23
1649322180000|2022-04-07 09:03:00|35109.5|35089.5|35109.9|35089.9|35112.4|35092.4|35109.4|35089.4|32
1649322190000|2022-04-07 09:03:10|35111.4|35091.4|35105.9|35085.9|35111.4|35091.4|35105.5|35085.5|27
1649322200000|2022-04-07 09:03:20|35107.5|35087.5|35109.9|35089.9|35109.9|35089.9|35106.5|35086.5|17
1649322210000|2022-04-07 09:03:30|35108.5|35088.5|35108.3|35088.3|35109.1|35089.1|35105|35085|27
1649322220000|2022-04-07 09:03:40|35107.6|35087.6|35108.9|35088.9|35110.6|35090.6|35107.2|35087.2|17
1649322230000|2022-04-07 09:03:50|35108.8|35088.8|35110.9|35090.9|35111.2|35091.2|35108|35088|20
1649322240000|2022-04-07 09:04:00|35110.5|35090.5|35110|35090|35111.4|35091.4|35110|35090|21
1649322250000|2022-04-07 09:04:10|35110.2|35090.2|35109.9|35089.9|35110.8|35090.8|35109.9|35089.9|15
1649322260000|2022-04-07 09:04:20|35109.7|35089.7|35111.7|35091.7|35112|35092|35106.7|35086.7|19
1649322270000|2022-04-07 09:04:30|35111.8|35091.8|35111.6|35091.6|35112.2|35092.2|35109.6|35089.6|26
1649322280000|2022-04-07 09:04:40|35111.7|35091.7|35111.7|35091.7|35112.7|35092.7|35111.5|35091.5|26
1649322290000|2022-04-07 09:04:50|35111.6|35091.6|35107.8|35087.8|35111.8|35091.8|35107.2|35087.2|25
1649322300000|2022-04-07 09:05:00|35107.7|35087.7|35107.3|35087.3|35107.8|35087.8|35106.4|35086.4|23
1649322310000|2022-04-07 09:05:10|35107.4|35087.4|35105.3|35085.3|35108.1|35088.1|35105|35085|25
1649322320000|2022-04-07 09:05:20|35105.5|35085.5|35104.7|35084.7|35105.9|35085.9|35104.6|35084.6|17
1649322330000|2022-04-07 09:05:30|35104.2|35084.2|35104.3|35084.3|35104.5|35084.5|35101.4|35081.4|28
1649322340000|2022-04-07 09:05:40|35104.4|35084.4|35105.8|35085.8|35106.1|35086.1|35102.7|35082.7|21
1649322350000|2022-04-07 09:05:50|35106.2|35086.2|35106.3|35086.3|35106.8|35086.8|35105.9|35085.9|17
1649322360000|2022-04-07 09:06:00|35105.9|35085.9|35105.4|35085.4|35106.1|35086.1|35105.3|35085.3|20
1649322370000|2022-04-07 09:06:10|35105.1|35085.1|35101.5|35081.5|35105.3|35085.3|35100.1|35080.1|20
1649322380000|2022-04-07 09:06:20|35100.2|35080.2|35099|35079|35102.4|35082.4|35098.6|35078.6|32
1649322390000|2022-04-07 09:06:30|35099.8|35079.8|35104|35084|35104.7|35084.7|35099|35079|36
1649322400000|2022-04-07 09:06:40|35104.2|35084.2|35105.8|35085.8|35107.8|35087.8|35104.2|35084.2|23
1649322410000|2022-04-07 09:06:50|35106.6|35086.6|35102.1|35082.1|35107|35087|35101.6|35081.6|27
1649322420000|2022-04-07 09:07:00|35102|35082|35102.2|35082.2|35103.3|35083.3|35100.2|35080.2|27
1649322430000|2022-04-07 09:07:10|35101.8|35081.8|35103.3|35083.3|35104.9|35084.9|35101.8|35081.8|21
1649322440000|2022-04-07 09:07:20|35103.5|35083.5|35104.2|35084.2|35105.8|35085.8|35103.5|35083.5|18
1649322450000|2022-04-07 09:07:30|35103.9|35083.9|35103.6|35083.6|35103.9|35083.9|35102.9|35082.9|18
1649322460000|2022-04-07 09:07:40|35103.7|35083.7|35103.3|35083.3|35104.6|35084.6|35102.9|35082.9|19
1649322470000|2022-04-07 09:07:50|35103.4|35083.4|35103.8|35083.8|35104.7|35084.7|35102|35082|19
1649322480000|2022-04-07 09:08:00|35103.2|35083.2|35103.6|35083.6|35105.1|35085.1|35102|35082|13
1649322490000|2022-04-07 09:08:10|35103.1|35083.1|35106.6|35086.6|35106.9|35086.9|35103.1|35083.1|21
1649322500000|2022-04-07 09:08:20|35106.5|35086.5|35109.5|35089.5|35109.8|35089.8|35106.5|35086.5|27
1649322510000|2022-04-07 09:08:30|35109.8|35089.8|35109.7|35089.7|35110.9|35090.9|35109.6|35089.6|22
1649322520000|2022-04-07 09:08:40|35109.8|35089.8|35110.6|35090.6|35110.9|35090.9|35109.7|35089.7|20
1649322530000|2022-04-07 09:08:50|35110.5|35090.5|35110.8|35090.8|35110.9|35090.9|35109.9|35089.9|9
1649322540000|2022-04-07 09:09:00|35110.6|35090.6|35108.9|35088.9|35110.6|35090.6|35108.9|35088.9|11
1649322550000|2022-04-07 09:09:10|35109.1|35089.1|35100.4|35080.4|35109.2|35089.2|35100.4|35080.4|18
1649322560000|2022-04-07 09:09:20|35099.8|35079.8|35100.6|35080.6|35101.1|35081.1|35099.1|35079.1|22
1649322570000|2022-04-07 09:09:30|35100.5|35080.5|35100.8|35080.8|35101.2|35081.2|35100.2|35080.2|16
1649322580000|2022-04-07 09:09:40|35100.6|35080.6|35101.7|35081.7|35102|35082|35100.6|35080.6|13
1649322590000|2022-04-07 09:09:50|35101.6|35081.6|35099.7|35079.7|35101.6|35081.6|35099.3|35079.3|18
1649322600000|2022-04-07 09:10:00|35099.6|35079.6|35102.2|35082.2|35103.6|35083.6|35098.2|35078.2|25
1649322610000|2022-04-07 09:10:10|35102.1|35082.1|35101.2|35081.2|35102.7|35082.7|35101.1|35081.1|21
1649322620000|2022-04-07 09:10:20|35101.5|35081.5|35099.8|35079.8|35101.6|35081.6|35099.8|35079.8|19
1649322630000|2022-04-07 09:10:30|35099.9|35079.9|35099.9|35079.9|35100.7|35080.7|35099.2|35079.2|24
1649322640000|2022-04-07 09:10:40|35100|35080|35100|35080|35100.6|35080.6|35099.4|35079.4|19
1649322650000|2022-04-07 09:10:50|35100.2|35080.2|35101.3|35081.3|35101.3|35081.3|35100.1|35080.1|18
1649322660000|2022-04-07 09:11:00|35101.1|35081.1|35101.6|35081.6|35101.9|35081.9|35100.5|35080.5|14
1649322670000|2022-04-07 09:11:10|35101.7|35081.7|35100.8|35080.8|35101.7|35081.7|35100.8|35080.8|11
1649322680000|2022-04-07 09:11:20|35100.7|35080.7|35102.1|35082.1|35102.7|35082.7|35100.7|35080.7|18
1649322690000|2022-04-07 09:11:30|35101.9|35081.9|35101.8|35081.8|35102.6|35082.6|35100.7|35080.7|19
1649322700000|2022-04-07 09:11:40|35101.9|35081.9|35101.8|35081.8|35102.1|35082.1|35101.1|35081.1|15
1649322710000|2022-04-07 09:11:50|35101.9|35081.9|35101.6|35081.6|35101.9|35081.9|35100.8|35080.8|21
1649322720000|2022-04-07 09:12:00|35101.5|35081.5|35101.7|35081.7|35102.2|35082.2|35100.9|35080.9|22
1649322730000|2022-04-07 09:12:10|35102.1|35082.1|35102.2|35082.2|35102.4|35082.4|35101.7|35081.7|20
1649322740000|2022-04-07 09:12:20|35102.1|35082.1|35103.7|35083.7|35103.8|35083.8|35102.1|35082.1|18
1649322750000|2022-04-07 09:12:30|35103.3|35083.3|35103.3|35083.3|35103.9|35083.9|35102.6|35082.6|17
1649322760000|2022-04-07 09:12:40|35103.4|35083.4|35102.6|35082.6|35103.5|35083.5|35101.5|35081.5|22
1649322770000|2022-04-07 09:12:50|35102.7|35082.7|35102.1|35082.1|35103.5|35083.5|35102.1|35082.1|19
1649322780000|2022-04-07 09:13:00|35101.8|35081.8|35102|35082|35102.5|35082.5|35101.3|35081.3|19
1649322790000|2022-04-07 09:13:10|35101.7|35081.7|35099.2|35079.2|35101.7|35081.7|35098.2|35078.2|29
1649322800000|2022-04-07 09:13:20|35099.5|35079.5|35095.1|35075.1|35099.7|35079.7|35095.1|35075.1|21
1649322810000|2022-04-07 09:13:30|35095|35075|35095.1|35075.1|35095.8|35075.8|35094.2|35074.2|16
1649322820000|2022-04-07 09:13:40|35094.8|35074.8|35091.9|35071.9|35094.8|35074.8|35090.6|35070.6|32
1649322830000|2022-04-07 09:13:50|35091.4|35071.4|35093.2|35073.2|35093.3|35073.3|35090.2|35070.2|25
1649322840000|2022-04-07 09:14:00|35093.5|35073.5|35092.2|35072.2|35093.5|35073.5|35092.1|35072.1|21
1649322850000|2022-04-07 09:14:10|35091.4|35071.4|35091.8|35071.8|35091.9|35071.9|35091.1|35071.1|20
1649322860000|2022-04-07 09:14:20|35092|35072|35091.8|35071.8|35092.1|35072.1|35091.3|35071.3|14
1649322870000|2022-04-07 09:14:30|35092|35072|35088.5|35068.5|35092|35072|35088.5|35068.5|17
1649322880000|2022-04-07 09:14:40|35088.1|35068.1|35088.8|35068.8|35089.5|35069.5|35088.1|35068.1|18
1649322890000|2022-04-07 09:14:50|35092.2|35072.2|35088.1|35068.1|35092.2|35072.2|35087|35067|21
1649322900000|2022-04-07 09:15:00|35088.3|35068.3|35088.7|35068.7|35090.3|35070.3|35088.2|35068.2|20
1649322910000|2022-04-07 09:15:10|35088.4|35068.4|35087.6|35067.6|35089|35069|35087.6|35067.6|19
1649322920000|2022-04-07 09:15:20|35087.5|35067.5|35088.7|35068.7|35089.2|35069.2|35086.9|35066.9|26
1649322930000|2022-04-07 09:15:30|35088.2|35068.2|35087.5|35067.5|35088.5|35068.5|35086.9|35066.9|18
1649322940000|2022-04-07 09:15:40|35087.6|35067.6|35087.4|35067.4|35087.7|35067.7|35087.2|35067.2|11
1649322950000|2022-04-07 09:15:50|35087.5|35067.5|35087.3|35067.3|35090|35070|35086.9|35066.9|24
1649322960000|2022-04-07 09:16:00|35087.4|35067.4|35088.3|35068.3|35089.5|35069.5|35087.4|35067.4|16
1649322970000|2022-04-07 09:16:10|35089.1|35069.1|35090.6|35070.6|35091.8|35071.8|35088|35068|24
1649322980000|2022-04-07 09:16:20|35090.7|35070.7|35091.5|35071.5|35092.5|35072.5|35090.4|35070.4|20
1649322990000|2022-04-07 09:16:30|35091.6|35071.6|35090.7|35070.7|35091.8|35071.8|35090.3|35070.3|17
1649323000000|2022-04-07 09:16:40|35091.5|35071.5|35090.7|35070.7|35093.8|35073.8|35089|35069|24
1649323010000|2022-04-07 09:16:50|35091|35071|35094.9|35074.9|35095.5|35075.5|35090.5|35070.5|19
1649323020000|2022-04-07 09:17:00|35094.8|35074.8|35094.1|35074.1|35094.8|35074.8|35092.7|35072.7|22
1649323030000|2022-04-07 09:17:10|35093.5|35073.5|35091.3|35071.3|35094|35074|35091.3|35071.3|17
1649323040000|2022-04-07 09:17:20|35091.6|35071.6|35091|35071|35092|35072|35090.7|35070.7|21
1649323050000|2022-04-07 09:17:30|35090.4|35070.4|35090.2|35070.2|35091.1|35071.1|35090.2|35070.2|15
1649323060000|2022-04-07 09:17:40|35090.1|35070.1|35092.6|35072.6|35092.9|35072.9|35090.1|35070.1|19
1649323070000|2022-04-07 09:17:50|35093.2|35073.2|35095.6|35075.6|35095.6|35075.6|35093.2|35073.2|26
1649323080000|2022-04-07 09:18:00|35095.5|35075.5|35098.6|35078.6|35099.4|35079.4|35095.3|35075.3|24
1649323090000|2022-04-07 09:18:10|35098.5|35078.5|35098.8|35078.8|35099.5|35079.5|35098.4|35078.4|15
1649323100000|2022-04-07 09:18:20|35098.7|35078.7|35096.4|35076.4|35098.8|35078.8|35095.7|35075.7|19
1649323110000|2022-04-07 09:18:30|35096.5|35076.5|35096.8|35076.8|35097.4|35077.4|35096.2|35076.2|21
1649323120000|2022-04-07 09:18:40|35097|35077|35097.5|35077.5|35097.7|35077.7|35096.9|35076.9|14
1649323130000|2022-04-07 09:18:50|35097.6|35077.6|35098.3|35078.3|35099.9|35079.9|35097|35077|22
1649323140000|2022-04-07 09:19:00|35098.5|35078.5|35099|35079|35099|35079|35095.9|35075.9|21
1649323150000|2022-04-07 09:19:10|35099.3|35079.3|35098.1|35078.1|35099.3|35079.3|35098.1|35078.1|11
1649323160000|2022-04-07 09:19:20|35098.2|35078.2|35098.2|35078.2|35098.3|35078.3|35097|35077|14
1649323170000|2022-04-07 09:19:30|35098.1|35078.1|35099.1|35079.1|35099.1|35079.1|35097|35077|12
1649323180000|2022-04-07 09:19:40|35099.6|35079.6|35102.6|35082.6|35102.6|35082.6|35099.6|35079.6|20
1649323190000|2022-04-07 09:19:50|35102.3|35082.3|35108.2|35088.2|35114.1|35094.1|35102.3|35082.3|36
1649323200000|2022-04-07 09:20:00|35108.3|35088.3|35107.4|35087.4|35108.7|35088.7|35107.4|35087.4|22
1649323210000|2022-04-07 09:20:10|35108.1|35088.1|35115.9|35095.9|35116.1|35096.1|35108.1|35088.1|25
1649323220000|2022-04-07 09:20:20|35115.7|35095.7|35119.5|35099.5|35123|35103|35115.1|35095.1|33
1649323230000|2022-04-07 09:20:30|35119.8|35099.8|35117.1|35097.1|35123.7|35103.7|35116.1|35096.1|32
1649323240000|2022-04-07 09:20:40|35117|35097|35115.1|35095.1|35117.7|35097.7|35115|35095|26
1649323250000|2022-04-07 09:20:50|35115.3|35095.3|35109.2|35089.2|35115.4|35095.4|35105.5|35085.5|30
1649323260000|2022-04-07 09:21:00|35109|35089|35103.3|35083.3|35109|35089|35102.4|35082.4|33
1649323270000|2022-04-07 09:21:10|35103.2|35083.2|35105.8|35085.8|35106.5|35086.5|35102.6|35082.6|30
1649323280000|2022-04-07 09:21:20|35105.5|35085.5|35105.3|35085.3|35107.5|35087.5|35104.5|35084.5|27
1649323290000|2022-04-07 09:21:30|35105.1|35085.1|35105.4|35085.4|35105.5|35085.5|35104.5|35084.5|25
1649323300000|2022-04-07 09:21:40|35105.3|35085.3|35106|35086|35109|35089|35105.3|35085.3|26
1649323310000|2022-04-07 09:21:50|35105.3|35085.3|35110|35090|35110.2|35090.2|35105.3|35085.3|28
1649323320000|2022-04-07 09:22:00|35110.5|35090.5|35113.9|35093.9|35116.5|35096.5|35110.5|35090.5|33
1649323330000|2022-04-07 09:22:10|35114|35094|35113.6|35093.6|35115.3|35095.3|35113.6|35093.6|30
1649323340000|2022-04-07 09:22:20|35113.7|35093.7|35112.3|35092.3|35114.2|35094.2|35111.7|35091.7|25
1649323350000|2022-04-07 09:22:30|35112.1|35092.1|35112.2|35092.2|35113.9|35093.9|35112.1|35092.1|16
1649323360000|2022-04-07 09:22:40|35109.6|35089.6|35103.1|35083.1|35109.6|35089.6|35101|35081|28
1649323370000|2022-04-07 09:22:50|35102.9|35082.9|35103.3|35083.3|35105|35085|35102.2|35082.2|28
1649323380000|2022-04-07 09:23:00|35103.5|35083.5|35105.9|35085.9|35105.9|35085.9|35103.3|35083.3|25
1649323390000|2022-04-07 09:23:10|35105.8|35085.8|35107.7|35087.7|35108.7|35088.7|35105.8|35085.8|23
1649323400000|2022-04-07 09:23:20|35107.8|35087.8|35100.1|35080.1|35107.9|35087.9|35099.9|35079.9|28
1649323410000|2022-04-07 09:23:30|35100.2|35080.2|35100|35080|35100.9|35080.9|35099.7|35079.7|17
1649323420000|2022-04-07 09:23:40|35099|35079|35097.2|35077.2|35101|35081|35097.2|35077.2|29
1649323430000|2022-04-07 09:23:50|35097.1|35077.1|35096|35076|35098.9|35078.9|35096|35076|19
1649323440000|2022-04-07 09:24:00|35096.4|35076.4|35100.2|35080.2|35100.2|35080.2|35094.8|35074.8|29
1649323450000|2022-04-07 09:24:10|35099.9|35079.9|35097.4|35077.4|35100.3|35080.3|35096.7|35076.7|21
1649323460000|2022-04-07 09:24:20|35097.3|35077.3|35102.9|35082.9|35102.9|35082.9|35097.3|35077.3|26
1649323470000|2022-04-07 09:24:30|35103.4|35083.4|35103.2|35083.2|35103.4|35083.4|35101.3|35081.3|28
1649323480000|2022-04-07 09:24:40|35103.4|35083.4|35103.9|35083.9|35104.3|35084.3|35103.4|35083.4|16
1649323490000|2022-04-07 09:24:50|35103.8|35083.8|35106.9|35086.9|35106.9|35086.9|35103.8|35083.8|18
1649323500000|2022-04-07 09:25:00|35103.6|35083.6|35103.6|35083.6|35107|35087|35102.6|35082.6|20
1649323510000|2022-04-07 09:25:10|35102|35082|35104.9|35084.9|35105.7|35085.7|35100.9|35080.9|27
1649323520000|2022-04-07 09:25:20|35107.8|35087.8|35109.2|35089.2|35114.1|35094.1|35107.8|35087.8|34
1649323530000|2022-04-07 09:25:30|35109.6|35089.6|35118.8|35098.8|35119.1|35099.1|35109.4|35089.4|38
1649323540000|2022-04-07 09:25:40|35118.6|35098.6|35116.9|35096.9|35119.8|35099.8|35115.5|35095.5|27
1649323550000|2022-04-07 09:25:50|35116.8|35096.8|35110.8|35090.8|35117.2|35097.2|35110|35090|27
1649323560000|2022-04-07 09:26:00|35111.3|35091.3|35108.7|35088.7|35111.5|35091.5|35108.4|35088.4|24
1649323570000|2022-04-07 09:26:10|35108.4|35088.4|35105.7|35085.7|35109.2|35089.2|35104|35084|24
1649323580000|2022-04-07 09:26:20|35106.1|35086.1|35102.1|35082.1|35106.1|35086.1|35102.1|35082.1|23
1649323590000|2022-04-07 09:26:30|35101.8|35081.8|35103.6|35083.6|35105.3|35085.3|35098.5|35078.5|25
1649323600000|2022-04-07 09:26:40|35102.5|35082.5|35101.4|35081.4|35103.1|35083.1|35100.4|35080.4|28
1649323610000|2022-04-07 09:26:50|35100.6|35080.6|35099|35079|35100.6|35080.6|35098.8|35078.8|20
1649323620000|2022-04-07 09:27:00|35099.3|35079.3|35098.5|35078.5|35099.6|35079.6|35098.5|35078.5|18
1649323630000|2022-04-07 09:27:10|35098.7|35078.7|35100|35080|35100.2|35080.2|35098.1|35078.1|23
1649323640000|2022-04-07 09:27:20|35099.5|35079.5|35100.5|35080.5|35102.3|35082.3|35099.5|35079.5|27
1649323650000|2022-04-07 09:27:30|35099.2|35079.2|35095.7|35075.7|35100.8|35080.8|35095.1|35075.1|25
1649323660000|2022-04-07 09:27:40|35095.1|35075.1|35094.6|35074.6|35096.5|35076.5|35094.2|35074.2|22
1649323670000|2022-04-07 09:27:50|35095.2|35075.2|35094.3|35074.3|35096.1|35076.1|35094.1|35074.1|28
1649323680000|2022-04-07 09:28:00|35094|35074|35093.6|35073.6|35097.5|35077.5|35093.6|35073.6|26
1649323690000|2022-04-07 09:28:10|35097.1|35077.1|35095.5|35075.5|35099|35079|35091.5|35071.5|35
1649323700000|2022-04-07 09:28:20|35095.6|35075.6|35098.6|35078.6|35098.8|35078.8|35095|35075|18
1649323710000|2022-04-07 09:28:30|35098.7|35078.7|35099.3|35079.3|35100.5|35080.5|35097.3|35077.3|20
1649323720000|2022-04-07 09:28:40|35100.4|35080.4|35098.5|35078.5|35102.5|35082.5|35097.8|35077.8|30
1649323730000|2022-04-07 09:28:50|35098.4|35078.4|35094.6|35074.6|35098.4|35078.4|35094.6|35074.6|22
1649323740000|2022-04-07 09:29:00|35094.4|35074.4|35091.9|35071.9|35094.4|35074.4|35091.6|35071.6|17
1649323750000|2022-04-07 09:29:10|35092.9|35072.9|35097.1|35077.1|35099.2|35079.2|35092.9|35072.9|31
1649323760000|2022-04-07 09:29:20|35096.6|35076.6|35093.9|35073.9|35097.1|35077.1|35093.2|35073.2|16
1649323770000|2022-04-07 09:29:30|35092.9|35072.9|35092.6|35072.6|35094.6|35074.6|35091.1|35071.1|27
1649323780000|2022-04-07 09:29:40|35092.7|35072.7|35112.3|35092.3|35115.1|35095.1|35092.7|35072.7|31
1649323790000|2022-04-07 09:29:50|35112.1|35092.1|35111.6|35091.6|35112.6|35092.6|35110.5|35090.5|26
1649323800000|2022-04-07 09:30:00|35111.2|35091.2|35112.5|35092.5|35112.5|35092.5|35110.2|35090.2|27
1649323810000|2022-04-07 09:30:10|35112.4|35092.4|35107.1|35087.1|35113.4|35093.4|35107|35087|25
1649323820000|2022-04-07 09:30:20|35108.3|35088.3|35107.8|35087.8|35108.4|35088.4|35107.4|35087.4|23
1649323830000|2022-04-07 09:30:30|35108.1|35088.1|35107.4|35087.4|35108.1|35088.1|35106.9|35086.9|20
1649323840000|2022-04-07 09:30:40|35107.2|35087.2|35104.2|35084.2|35107.3|35087.3|35102.9|35082.9|23
1649323850000|2022-04-07 09:30:50|35103.8|35083.8|35104.1|35084.1|35104.9|35084.9|35103.6|35083.6|23
1649323860000|2022-04-07 09:31:00|35104.8|35084.8|35099.6|35079.6|35104.8|35084.8|35098.4|35078.4|26
1649323870000|2022-04-07 09:31:10|35099.5|35079.5|35096.7|35076.7|35099.6|35079.6|35096.1|35076.1|23
1649323880000|2022-04-07 09:31:20|35096.6|35076.6|35093.7|35073.7|35096.7|35076.7|35093.6|35073.6|21
1649323890000|2022-04-07 09:31:30|35093.9|35073.9|35093.7|35073.7|35096.2|35076.2|35093.7|35073.7|19
1649323900000|2022-04-07 09:31:40|35093.6|35073.6|35091.9|35071.9|35094.1|35074.1|35091.8|35071.8|16
1649323910000|2022-04-07 09:31:50|35092.1|35072.1|35093.1|35073.1|35093.6|35073.6|35091.7|35071.7|27
1649323920000|2022-04-07 09:32:00|35093.3|35073.3|35092|35072|35094.1|35074.1|35091.9|35071.9|29
1649323930000|2022-04-07 09:32:10|35092.2|35072.2|35089.9|35069.9|35092.3|35072.3|35086.1|35066.1|31
1649323940000|2022-04-07 09:32:20|35090.3|35070.3|35090.2|35070.2|35090.3|35070.3|35089.2|35069.2|20
1649323950000|2022-04-07 09:32:30|35090.3|35070.3|35085.2|35065.2|35090.6|35070.6|35083.7|35063.7|28
1649323960000|2022-04-07 09:32:40|35085.7|35065.7|35077.1|35057.1|35089.8|35069.8|35077.1|35057.1|31
1649323970000|2022-04-07 09:32:50|35077.4|35057.4|35076.7|35056.7|35078.4|35058.4|35076.4|35056.4|25
1649323980000|2022-04-07 09:33:00|35076.1|35056.1|35079.6|35059.6|35080.3|35060.3|35075.8|35055.8|24
1649323990000|2022-04-07 09:33:10|35079.5|35059.5|35076.7|35056.7|35079.6|35059.6|35076.2|35056.2|17
1649324000000|2022-04-07 09:33:20|35076.4|35056.4|35071.9|35051.9|35076.6|35056.6|35071.8|35051.8|27
1649324010000|2022-04-07 09:33:30|35069.6|35049.6|35074.8|35054.8|35074.9|35054.9|35069.6|35049.6|21
1649324020000|2022-04-07 09:33:40|35074.3|35054.3|35075.7|35055.7|35076.6|35056.6|35073.6|35053.6|24
1649324030000|2022-04-07 09:33:50|35075.9|35055.9|35077|35057|35077.8|35057.8|35075.3|35055.3|27
1649324040000|2022-04-07 09:34:00|35077.2|35057.2|35078.6|35058.6|35079.4|35059.4|35077.2|35057.2|27
1649324050000|2022-04-07 09:34:10|35079.8|35059.8|35080.4|35060.4|35081.7|35061.7|35079.7|35059.7|18
1649324060000|2022-04-07 09:34:20|35080.2|35060.2|35080|35060|35081.3|35061.3|35079.4|35059.4|18
1649324070000|2022-04-07 09:34:30|35080.6|35060.6|35080.1|35060.1|35081.1|35061.1|35080|35060|18
1649324080000|2022-04-07 09:34:40|35080|35060|35078.7|35058.7|35081.1|35061.1|35078.6|35058.6|17
1649324090000|2022-04-07 09:34:50|35078.6|35058.6|35078.7|35058.7|35079.3|35059.3|35078.6|35058.6|17
1649324100000|2022-04-07 09:35:00|35079.3|35059.3|35079.4|35059.4|35079.8|35059.8|35078.9|35058.9|15
1649324110000|2022-04-07 09:35:10|35079.3|35059.3|35072.7|35052.7|35080.2|35060.2|35072.7|35052.7|16
1649324120000|2022-04-07 09:35:20|35073.5|35053.5|35071.5|35051.5|35075.6|35055.6|35069.4|35049.4|26
1649324130000|2022-04-07 09:35:30|35071|35051|35072.9|35052.9|35073.2|35053.2|35070.5|35050.5|20
1649324140000|2022-04-07 09:35:40|35072.3|35052.3|35071|35051|35073.3|35053.3|35071|35051|12
1649324150000|2022-04-07 09:35:50|35071.1|35051.1|35069.4|35049.4|35071.7|35051.7|35068.3|35048.3|21
1649324160000|2022-04-07 09:36:00|35070.7|35050.7|35071.7|35051.7|35073.5|35053.5|35069.5|35049.5|19
1649324170000|2022-04-07 09:36:10|35072.1|35052.1|35067.1|35047.1|35072.3|35052.3|35065.7|35045.7|14
1649324180000|2022-04-07 09:36:20|35067.2|35047.2|35068.4|35048.4|35069.1|35049.1|35067.2|35047.2|20
1649324190000|2022-04-07 09:36:30|35068.3|35048.3|35071|35051|35072.7|35052.7|35068.3|35048.3|22
1649324200000|2022-04-07 09:36:40|35070.7|35050.7|35071.4|35051.4|35072.2|35052.2|35069.9|35049.9|15
1649324210000|2022-04-07 09:36:50|35070.6|35050.6|35069.8|35049.8|35071.6|35051.6|35068.8|35048.8|18
1649324220000|2022-04-07 09:37:00|35070|35050|35071.7|35051.7|35072|35052|35068.7|35048.7|23
1649324230000|2022-04-07 09:37:10|35071.6|35051.6|35068.7|35048.7|35071.6|35051.6|35067.6|35047.6|18
1649324240000|2022-04-07 09:37:20|35069.2|35049.2|35066.1|35046.1|35069.2|35049.2|35065.2|35045.2|24
1649324250000|2022-04-07 09:37:30|35065.7|35045.7|35058.6|35038.6|35066.2|35046.2|35058.6|35038.6|27
1649324260000|2022-04-07 09:37:40|35058.2|35038.2|35058.2|35038.2|35061.5|35041.5|35056.8|35036.8|29
1649324270000|2022-04-07 09:37:50|35058.8|35038.8|35059.3|35039.3|35059.5|35039.5|35057.8|35037.8|22
1649324280000|2022-04-07 09:38:00|35059.4|35039.4|35059.7|35039.7|35060.2|35040.2|35058.9|35038.9|23
1649324290000|2022-04-07 09:38:10|35059.6|35039.6|35058|35038|35060|35040|35057.6|35037.6|18
1649324300000|2022-04-07 09:38:20|35057.8|35037.8|35058.1|35038.1|35058.8|35038.8|35056.6|35036.6|11
1649324310000|2022-04-07 09:38:30|35057.8|35037.8|35059|35039|35061.4|35041.4|35057.7|35037.7|19
1649324320000|2022-04-07 09:38:40|35058.8|35038.8|35061|35041|35061.4|35041.4|35058.8|35038.8|16
1649324330000|2022-04-07 09:38:50|35061.2|35041.2|35056.9|35036.9|35061.7|35041.7|35056.9|35036.9|20
1649324340000|2022-04-07 09:39:00|35057.2|35037.2|35053.9|35033.9|35057.4|35037.4|35053.9|35033.9|15
1649324350000|2022-04-07 09:39:10|35055.2|35035.2|35051.6|35031.6|35055.2|35035.2|35050.6|35030.6|29
1649324360000|2022-04-07 09:39:20|35051.7|35031.7|35054.8|35034.8|35056.4|35036.4|35051.7|35031.7|31
1649324370000|2022-04-07 09:39:30|35055.1|35035.1|35051.2|35031.2|35055.3|35035.3|35051.1|35031.1|26
1649324380000|2022-04-07 09:39:40|35051.5|35031.5|35053.7|35033.7|35054|35034|35050.6|35030.6|28
1649324390000|2022-04-07 09:39:50|35054.3|35034.3|35049.8|35029.8|35054.7|35034.7|35048.2|35028.2|32
1649324400000|2022-04-07 09:40:00|35050.6|35030.6|35050.7|35030.7|35052|35032|35049.7|35029.7|29
1649324410000|2022-04-07 09:40:10|35051.1|35031.1|35048.5|35028.5|35051.4|35031.4|35048.2|35028.2|26
1649324420000|2022-04-07 09:40:20|35048.9|35028.9|35044.4|35024.4|35049.4|35029.4|35044|35024|27
1649324430000|2022-04-07 09:40:30|35044.5|35024.5|35044.8|35024.8|35046.2|35026.2|35044.5|35024.5|23
1649324440000|2022-04-07 09:40:40|35044.7|35024.7|35045|35025|35046.1|35026.1|35043|35023|23
1649324450000|2022-04-07 09:40:50|35044.9|35024.9|35045.3|35025.3|35045.8|35025.8|35044.5|35024.5|22
1649324460000|2022-04-07 09:41:00|35044.8|35024.8|35040.8|35020.8|35044.8|35024.8|35040.3|35020.3|25
1649324470000|2022-04-07 09:41:10|35041|35021|35040.2|35020.2|35041.6|35021.6|35040.2|35020.2|17
1649324480000|2022-04-07 09:41:20|35040.3|35020.3|35043.2|35023.2|35046|35026|35040.3|35020.3|23
1649324490000|2022-04-07 09:41:30|35043.9|35023.9|35041.9|35021.9|35043.9|35023.9|35041.4|35021.4|18
1649324500000|2022-04-07 09:41:40|35041.6|35021.6|35043.6|35023.6|35044.3|35024.3|35041.6|35021.6|25
1649324510000|2022-04-07 09:41:50|35043.3|35023.3|35043.1|35023.1|35043.5|35023.5|35042.6|35022.6|21
1649324520000|2022-04-07 09:42:00|35042.1|35022.1|35041.8|35021.8|35042.4|35022.4|35040.1|35020.1|16
1649324530000|2022-04-07 09:42:10|35042.3|35022.3|35039.8|35019.8|35043.2|35023.2|35038.8|35018.8|30
1649324540000|2022-04-07 09:42:20|35040|35020|35039.3|35019.3|35041.2|35021.2|35037.9|35017.9|33
1649324550000|2022-04-07 09:42:30|35039.7|35019.7|35040.8|35020.8|35040.8|35020.8|35039.2|35019.2|23
1649324560000|2022-04-07 09:42:40|35040.2|35020.2|35039.7|35019.7|35040.4|35020.4|35038.9|35018.9|23
1649324570000|2022-04-07 09:42:50|35040|35020|35038.2|35018.2|35040.8|35020.8|35037|35017|26
1649324580000|2022-04-07 09:43:00|35038.4|35018.4|35038.8|35018.8|35039.5|35019.5|35037.9|35017.9|25
1649324590000|2022-04-07 09:43:10|35039.5|35019.5|35038.6|35018.6|35039.7|35019.7|35037.9|35017.9|25
1649324600000|2022-04-07 09:43:20|35037.9|35017.9|35036.4|35016.4|35037.9|35017.9|35035.5|35015.5|26
1649324610000|2022-04-07 09:43:30|35036.3|35016.3|35034.4|35014.4|35036.3|35016.3|35033.3|35013.3|23
1649324620000|2022-04-07 09:43:40|35034.3|35014.3|35033.8|35013.8|35035|35015|35033.6|35013.6|24
1649324630000|2022-04-07 09:43:50|35034.2|35014.2|35035.5|35015.5|35035.9|35015.9|35033.4|35013.4|25
1649324640000|2022-04-07 09:44:00|35033.6|35013.6|35034|35014|35035.8|35015.8|35030.4|35010.4|30
1649324650000|2022-04-07 09:44:10|35033.9|35013.9|35034.1|35014.1|35035.5|35015.5|35032.6|35012.6|26
1649324660000|2022-04-07 09:44:20|35033.8|35013.8|35034|35014|35035.1|35015.1|35033.3|35013.3|29
1649324670000|2022-04-07 09:44:30|35034.1|35014.1|35032.7|35012.7|35034.6|35014.6|35031.5|35011.5|26
1649324680000|2022-04-07 09:44:40|35032.9|35012.9|35032.2|35012.2|35034.4|35014.4|35031.4|35011.4|32
1649324690000|2022-04-07 09:44:50|35031.5|35011.5|35030.5|35010.5|35031.9|35011.9|35030.2|35010.2|28
1649324700000|2022-04-07 09:45:00|35030.6|35010.6|35028.3|35008.3|35031.7|35011.7|35025.6|35005.6|29
1649324710000|2022-04-07 09:45:10|35028|35008|35026.1|35006.1|35028.4|35008.4|35026.1|35006.1|29
1649324720000|2022-04-07 09:45:20|35026.7|35006.7|35017.3|34997.3|35026.7|35006.7|35013.9|34993.9|29
1649324730000|2022-04-07 09:45:30|35017.9|34997.9|35016.2|34996.2|35017.9|34997.9|35014.3|34994.3|29
1649324740000|2022-04-07 09:45:40|35016.3|34996.3|35014.9|34994.9|35017.1|34997.1|35014.6|34994.6|22
1649324750000|2022-04-07 09:45:50|35014.8|34994.8|35020.3|35000.3|35020.3|35000.3|35014.8|34994.8|30
1649324760000|2022-04-07 09:46:00|35020|35000|35016.9|34996.9|35020|35000|35016.6|34996.6|21
1649324770000|2022-04-07 09:46:10|35017.5|34997.5|35016.9|34996.9|35019|34999|35015|34995|24
1649324780000|2022-04-07 09:46:20|35015.4|34995.4|35016.5|34996.5|35016.9|34996.9|35015.2|34995.2|18
1649324790000|2022-04-07 09:46:30|35015.9|34995.9|35014.6|34994.6|35015.9|34995.9|35013.8|34993.8|25
1649324800000|2022-04-07 09:46:40|35015.2|34995.2|35018.8|34998.8|35018.8|34998.8|35014.9|34994.9|29
1649324810000|2022-04-07 09:46:50|35018.5|34998.5|35017.2|34997.2|35018.9|34998.9|35017.2|34997.2|28
1649324820000|2022-04-07 09:47:00|35017.6|34997.6|35015.5|34995.5|35018.2|34998.2|35012.9|34992.9|19
1649324830000|2022-04-07 09:47:10|35015.3|34995.3|35012.5|34992.5|35015.3|34995.3|35011.4|34991.4|31
1649324840000|2022-04-07 09:47:20|35013|34993|35013.6|34993.6|35015.3|34995.3|35012.9|34992.9|25
1649324850000|2022-04-07 09:47:30|35014.2|34994.2|35011.9|34991.9|35014.2|34994.2|35011.6|34991.6|18
1649324860000|2022-04-07 09:47:40|35012.2|34992.2|35008.1|34988.1|35012.2|34992.2|35006.9|34986.9|25
1649324870000|2022-04-07 09:47:50|35008.8|34988.8|35008.5|34988.5|35009.9|34989.9|35007.7|34987.7|21
1649324880000|2022-04-07 09:48:00|35008.6|34988.6|35008.7|34988.7|35009.1|34989.1|35007.8|34987.8|19
1649324890000|2022-04-07 09:48:10|35008.9|34988.9|35009.9|34989.9|35013.3|34993.3|35008.9|34988.9|32
1649324900000|2022-04-07 09:48:20|35010.1|34990.1|35010.3|34990.3|35015|34995|35010.1|34990.1|33
1649324910000|2022-04-07 09:48:30|35008|34988|35011.2|34991.2|35012.8|34992.8|35006.7|34986.7|25
1649324920000|2022-04-07 09:48:40|35012.8|34992.8|35016.6|34996.6|35019|34999|35012.1|34992.1|26
1649324930000|2022-04-07 09:48:50|35019.2|34999.2|35010.6|34990.6|35023.4|35003.4|35010.6|34990.6|29
1649324940000|2022-04-07 09:49:00|35005.1|34985.1|35002.1|34982.1|35005.1|34985.1|34994.8|34974.8|30
1649324950000|2022-04-07 09:49:10|35001.6|34981.6|34999|34979|35001.6|34981.6|34998|34978|17
1649324960000|2022-04-07 09:49:20|34999.2|34979.2|35002|34982|35002|34982|34999.2|34979.2|18
1649324970000|2022-04-07 09:49:30|35001.7|34981.7|35004.8|34984.8|35006|34986|35001.3|34981.3|26
1649324980000|2022-04-07 09:49:40|35004.9|34984.9|35002.4|34982.4|35004.9|34984.9|35002.3|34982.3|19
1649324990000|2022-04-07 09:49:50|35004|34984|35000.2|34980.2|35005.2|34985.2|35000.2|34980.2|23
1649325000000|2022-04-07 09:50:00|35000|34980|34997.9|34977.9|35001.7|34981.7|34991.5|34971.5|34
1649325010000|2022-04-07 09:50:10|34997|34977|35003.8|34953.8|35027|34977.5|34987.3|34944.4|27
1649325020000|2022-04-07 09:50:20|35002.4|34952.4|35018.4|34952.5|35020.3|34972.6|34992.2|34952|23
1649325030000|2022-04-07 09:50:30|35016.7|34953.3|34995|34975|35018.4|34978.5|34995|34951.8|17
1649325040000|2022-04-07 09:50:40|34995.5|34975.5|34996.9|34976.9|34997.1|34977.1|34995|34975|19
1649325050000|2022-04-07 09:50:50|34996.8|34976.8|34997.5|34977.5|35000.8|34980.8|34996.8|34976.8|24
1649325060000|2022-04-07 09:51:00|35000.2|34980.2|34999.7|34979.7|35001.9|34981.9|34998|34978|22
1649325070000|2022-04-07 09:51:10|35000.8|34980.8|35005.8|34985.8|35005.8|34985.8|35000.6|34980.6|20
1649325080000|2022-04-07 09:51:20|35004|34984|35003.4|34983.4|35006.1|34986.1|35003.4|34983.4|22
1649325090000|2022-04-07 09:51:30|35004.5|34984.5|35000.4|34980.4|35004.5|34984.5|34999.9|34979.9|17
1649325100000|2022-04-07 09:51:40|35000.5|34980.5|35002.5|34982.5|35003.5|34983.5|35000.1|34980.1|18
1649325110000|2022-04-07 09:51:50|35002.2|34982.2|34996.1|34976.1|35002.2|34982.2|34995|34975|30
1649325120000|2022-04-07 09:52:00|34996.2|34976.2|34996.5|34976.5|34998|34978|34995.7|34975.7|22
1649325130000|2022-04-07 09:52:10|34996|34976|34999.9|34979.9|34999.9|34979.9|34996|34976|18
1649325140000|2022-04-07 09:52:20|35000.8|34980.8|35004.2|34984.2|35004.2|34984.2|35000.8|34980.8|16
1649325150000|2022-04-07 09:52:30|35003.7|34983.7|34998.1|34978.1|35003.7|34983.7|34998.1|34978.1|19
1649325160000|2022-04-07 09:52:40|34997.9|34977.9|34999.4|34979.4|35002|34982|34997.9|34977.9|17
1649325170000|2022-04-07 09:52:50|34999.6|34979.6|35004|34984|35004|34984|34998.8|34978.8|17
1649325180000|2022-04-07 09:53:00|35006.4|34986.4|35007.2|34987.2|35011.7|34991.7|35005.7|34985.7|25
1649325190000|2022-04-07 09:53:10|35008.3|34988.3|35006.8|34986.8|35008.3|34988.3|35006.2|34986.2|14
1649325200000|2022-04-07 09:53:20|35007.3|34987.3|35007|34987|35007.4|34987.4|35005.4|34985.4|25
1649325210000|2022-04-07 09:53:30|35007.1|34987.1|35008.8|34988.8|35008.8|34988.8|35006.6|34986.6|19
1649325220000|2022-04-07 09:53:40|35004.8|34984.8|35008.7|34988.7|35010.2|34990.2|35004.8|34984.8|23
1649325230000|2022-04-07 09:53:50|35009.3|34989.3|35007.6|34987.6|35009.3|34989.3|35007.2|34987.2|19
1649325240000|2022-04-07 09:54:00|35008|34988|35002.8|34982.8|35009.2|34989.2|35002.1|34982.1|27
1649325250000|2022-04-07 09:54:10|35002.7|34982.7|35003.5|34983.5|35004.6|34984.6|35002.3|34982.3|16
1649325260000|2022-04-07 09:54:20|35003.3|34983.3|35003.5|34983.5|35004.1|34984.1|35002.5|34982.5|18
1649325270000|2022-04-07 09:54:30|35004|34984|35003.5|34983.5|35004.5|34984.5|35003.2|34983.2|11
1649325280000|2022-04-07 09:54:40|35004.1|34984.1|35000.7|34980.7|35004.1|34984.1|34999.3|34979.3|24
1649325290000|2022-04-07 09:54:50|35002.4|34982.4|34996.7|34976.7|35002.4|34982.4|34995|34975|31
1649325300000|2022-04-07 09:55:00|34994.2|34974.2|34995.1|34975.1|34995.1|34975.1|34993.3|34973.3|27
1649325310000|2022-04-07 09:55:10|34994.3|34974.3|34994.4|34974.4|34995.8|34975.8|34990.1|34970.1|19
1649325320000|2022-04-07 09:55:20|34995.1|34975.1|34991.5|34971.5|34995.1|34975.1|34989.8|34969.8|27
1649325330000|2022-04-07 09:55:30|34991.7|34971.7|34988.5|34968.5|34992.4|34972.4|34988.5|34968.5|19
1649325340000|2022-04-07 09:55:40|34988.4|34968.4|34991.9|34971.9|34993|34973|34988.4|34968.4|22
1649325350000|2022-04-07 09:55:50|34991.1|34971.1|34991.1|34971.1|34992|34972|34989.7|34969.7|19
1649325360000|2022-04-07 09:56:00|34991.2|34971.2|34996.6|34976.6|34999.4|34979.4|34991.2|34971.2|25
1649325370000|2022-04-07 09:56:10|34997.1|34977.1|34997.9|34977.9|34997.9|34977.9|34996.1|34976.1|20
1649325380000|2022-04-07 09:56:20|34997.1|34977.1|34998.5|34978.5|34998.5|34978.5|34996.8|34976.8|12
1649325390000|2022-04-07 09:56:30|34999|34979|34999.8|34979.8|35000.1|34980.1|34998.5|34978.5|20
1649325400000|2022-04-07 09:56:40|34999.5|34979.5|35002.5|34982.5|35003.4|34983.4|34998.2|34978.2|26
1649325410000|2022-04-07 09:56:50|35002.1|34982.1|35001.7|34981.7|35002.9|34982.9|35001.2|34981.2|22
1649325420000|2022-04-07 09:57:00|35001.1|34981.1|35002.9|34982.9|35002.9|34982.9|35001|34981|19
1649325430000|2022-04-07 09:57:10|35003.3|34983.3|35006.5|34986.5|35006.5|34986.5|35000.1|34980.1|20
1649325440000|2022-04-07 09:57:20|35006.1|34986.1|35004.5|34984.5|35006.4|34986.4|35003.5|34983.5|20
1649325450000|2022-04-07 09:57:30|35004.2|34984.2|35004.1|34984.1|35004.4|34984.4|35000.6|34980.6|22
1649325460000|2022-04-07 09:57:40|35004.2|34984.2|35000.2|34980.2|35004.2|34984.2|34995.9|34975.9|26
1649325470000|2022-04-07 09:57:50|34996.9|34976.9|34999.1|34979.1|35000.3|34980.3|34996.9|34976.9|21
1649325480000|2022-04-07 09:58:00|34999.7|34979.7|34995.9|34975.9|35000|34980|34993.2|34973.2|28
1649325490000|2022-04-07 09:58:10|34995.6|34975.6|34995.8|34975.8|34996.6|34976.6|34992|34972|27
1649325500000|2022-04-07 09:58:20|34996.1|34976.1|34994.3|34974.3|34996.1|34976.1|34993.3|34973.3|18
1649325510000|2022-04-07 09:58:30|34992.5|34972.5|34996|34976|34996|34976|34991.9|34971.9|22
1649325520000|2022-04-07 09:58:40|34996.1|34976.1|34997.7|34977.7|34998|34978|34995.6|34975.6|24
1649325530000|2022-04-07 09:58:50|34998|34978|34997.6|34977.6|34998.8|34978.8|34996.7|34976.7|18
1649325540000|2022-04-07 09:59:00|34997.7|34977.7|34999.2|34979.2|34999.2|34979.2|34997.7|34977.7|14
1649325550000|2022-04-07 09:59:10|34999.3|34979.3|34998.2|34978.2|35001.6|34981.6|34997.3|34977.3|15
1649325560000|2022-04-07 09:59:20|34999|34979|35002.6|34982.6|35005.4|34985.4|34999|34979|24
1649325570000|2022-04-07 09:59:30|35002.8|34982.8|35004.6|34984.6|35004.8|34984.8|35002.5|34982.5|28
1649325580000|2022-04-07 09:59:40|35004.9|34984.9|35007.1|34987.1|35007.3|34987.3|35002.2|34982.2|31
1649325590000|2022-04-07 09:59:50|35008.4|34988.4|35007.8|34987.8|35009.2|34989.2|35006.3|34986.3|32
1649325600000|2022-04-07 10:00:00|35005.8|34985.8|35001.9|34981.9|35006.4|34986.4|35001.5|34981.5|29
1649325610000|2022-04-07 10:00:10|35005.3|34985.3|35002.2|34982.2|35005.7|34985.7|35002.1|34982.1|24
1649325620000|2022-04-07 10:00:20|35002.4|34982.4|35006.8|34986.8|35006.8|34986.8|35002.4|34982.4|24
1649325630000|2022-04-07 10:00:30|35006.4|34986.4|35001|34981|35027.8|34989|34999.9|34962.6|29
1649325640000|2022-04-07 10:00:40|35001.1|34981.1|35001.1|34981.1|35001.7|34981.7|35000.2|34980.2|17
1649325650000|2022-04-07 10:00:50|34998.3|34978.3|35003.1|34983.1|35018.1|34988|34998|34968.1|26
1649325660000|2022-04-07 10:01:00|35003.5|34983.5|35003.8|34983.8|35004.5|34984.5|35002.8|34982.8|20
1649325670000|2022-04-07 10:01:10|35002.1|34982.1|35000.9|34980.9|35026|34983.4|34997.4|34960.8|26
1649325680000|2022-04-07 10:01:20|35001.9|34981.9|35002|34982|35003.2|34983.2|34999.9|34979.9|11
1649325690000|2022-04-07 10:01:30|35002.6|34982.6|35002.3|34982.3|35003.2|34983.2|35001.9|34981.9|19
1649325700000|2022-04-07 10:01:40|35002.6|34982.6|34998.9|34978.9|35002.6|34982.6|34998.8|34978.8|19
1649325710000|2022-04-07 10:01:50|34998.7|34978.7|34997.6|34977.6|34999.4|34979.4|34997.3|34977.3|17
1649325720000|2022-04-07 10:02:00|34997.8|34977.8|34996.4|34976.4|35001.6|34981.6|34996.4|34976.4|20
1649325730000|2022-04-07 10:02:10|34995.6|34975.6|34994|34974|34997.9|34977.9|34993.6|34973.6|27
1649325740000|2022-04-07 10:02:20|34994.2|34974.2|34986.6|34966.6|34994.9|34974.9|34986.6|34966.6|26
1649325750000|2022-04-07 10:02:30|34986.9|34966.9|34988.5|34968.5|35002.4|34969.8|34985.8|34951.6|28
1649325760000|2022-04-07 10:02:40|34989.4|34969.4|34990.6|34970.6|35017.3|34972.1|34988.7|34950.1|24
1649325770000|2022-04-07 10:02:50|34990.8|34970.8|34990.9|34970.9|34991.4|34971.4|34990|34970|22
1649325780000|2022-04-07 10:03:00|34991.1|34971.1|34988.8|34968.8|34991.6|34971.6|34988.5|34968.5|15
1649325790000|2022-04-07 10:03:10|34988.5|34968.5|34988.9|34968.9|34991|34971|34987.2|34967.2|23
1649325800000|2022-04-07 10:03:20|34989.4|34969.4|34992.6|34972.6|34992.6|34972.6|34986|34966|26
1649325810000|2022-04-07 10:03:30|34992.7|34972.7|34990.1|34970.1|35007.8|34972.7|34989.2|34957.8|18
1649325820000|2022-04-07 10:03:40|34990.2|34970.2|34990.4|34970.4|34990.8|34970.8|34989.8|34969.8|21
1649325830000|2022-04-07 10:03:50|34983.6|34963.6|34990.7|34970.7|34993.7|34973.7|34983.6|34963.6|23
1649325840000|2022-04-07 10:04:00|34990.1|34970.1|34991.8|34971.8|34993.9|34973.9|34989.3|34969.3|19
1649325850000|2022-04-07 10:04:10|34991.7|34971.7|34991.3|34971.3|34993.6|34973.6|34991.3|34971.3|7
1649325860000|2022-04-07 10:04:20|34991.7|34971.7|34997|34977|34997|34977|34991.7|34971.7|16
1649325870000|2022-04-07 10:04:30|34995.5|34975.5|34995|34975|34995.6|34975.6|34992.7|34972.7|15
1649325880000|2022-04-07 10:04:40|34994.9|34974.9|34992.5|34972.5|34996.6|34976.6|34992.2|34972.2|12
1649325890000|2022-04-07 10:04:50|34992.4|34972.4|34991|34971|34993|34973|34990.1|34970.1|24
1649325900000|2022-04-07 10:05:00|34991.1|34971.1|34990.4|34970.4|34993|34973|34986.4|34966.4|26
1649325910000|2022-04-07 10:05:10|34991.1|34971.1|34988.6|34968.6|34992.1|34972.1|34988.6|34968.6|23
1649325920000|2022-04-07 10:05:20|34989|34969|34988.6|34968.6|34989|34969|34987.6|34967.6|16
1649325930000|2022-04-07 10:05:30|34988.9|34968.9|34989.7|34969.7|34992.9|34972.9|34988.4|34968.4|23
1649325940000|2022-04-07 10:05:40|34987.7|34967.7|34990.2|34970.2|34991.1|34971.1|34987.7|34967.7|23
1649325950000|2022-04-07 10:05:50|34990.1|34970.1|34990|34970|34990.6|34970.6|34987.6|34967.6|21
1649325960000|2022-04-07 10:06:00|34992.2|34972.2|34988.8|34968.8|34992.2|34972.2|34987.8|34967.8|24
1649325970000|2022-04-07 10:06:10|34988.9|34968.9|34984.3|34964.3|35012.7|34972.4|34983.3|34949.1|28
1649325980000|2022-04-07 10:06:20|34984.6|34964.6|34980.6|34960.6|34984.7|34964.7|34976|34956|25
1649325990000|2022-04-07 10:06:30|34980.5|34960.5|34979.3|34959.3|34981.3|34961.3|34978.1|34958.1|11
1649326000000|2022-04-07 10:06:40|34979.9|34959.9|34979|34959|34980.7|34960.7|34978.4|34958.4|13
1649326010000|2022-04-07 10:06:50|34979.4|34959.4|34977.7|34957.7|34979.5|34959.5|34977.7|34957.7|13
1649326020000|2022-04-07 10:07:00|34976.2|34956.2|34980.2|34960.2|34982.6|34962.6|34976.2|34956.2|20
1649326030000|2022-04-07 10:07:10|34978.5|34958.5|34979.9|34959.9|34981.2|34961.2|34976|34956|17
1649326040000|2022-04-07 10:07:20|34980.2|34960.2|34979.8|34959.8|34980.6|34960.6|34979.2|34959.2|15
1649326050000|2022-04-07 10:07:30|34978.3|34958.3|34979|34959|34981.9|34961.9|34977.9|34957.9|20
1649326060000|2022-04-07 10:07:40|34978.6|34958.6|34975.3|34955.3|34979.1|34959.1|34974.9|34954.9|19
1649326070000|2022-04-07 10:07:50|34975.2|34955.2|34971.7|34951.7|34976.3|34956.3|34971.3|34951.3|18
1649326080000|2022-04-07 10:08:00|34975.2|34955.2|34976.4|34956.4|34976.9|34956.9|34975.2|34955.2|17
1649326090000|2022-04-07 10:08:10|34976|34956|34973.9|34953.9|34976.1|34956.1|34971.9|34951.9|21
1649326100000|2022-04-07 10:08:20|34973.5|34953.5|34973.5|34953.5|34974.5|34954.5|34972.9|34952.9|10
1649326110000|2022-04-07 10:08:30|34973.8|34953.8|34973.8|34953.8|34974.9|34954.9|34973.7|34953.7|12
1649326120000|2022-04-07 10:08:40|34974|34954|34974|34954|34975.8|34955.8|34970.9|34950.9|19
1649326130000|2022-04-07 10:08:50|34975.1|34955.1|34977.7|34957.7|34977.7|34957.7|34972|34952|30
1649326140000|2022-04-07 10:09:00|34976.7|34956.7|34973.6|34953.6|34977.5|34957.5|34973.5|34953.5|20
1649326150000|2022-04-07 10:09:10|34973.5|34953.5|34973.4|34953.4|34974.2|34954.2|34973.4|34953.4|12
1649326160000|2022-04-07 10:09:20|34973.5|34953.5|34977.2|34957.2|34978.1|34958.1|34973.5|34953.5|15
1649326170000|2022-04-07 10:09:30|34977.3|34957.3|34979.1|34959.1|34997.8|34960.7|34977.3|34931.6|20
1649326180000|2022-04-07 10:09:40|34978.9|34958.9|34980.8|34960.8|34980.8|34960.8|34978.9|34958.9|12
1649326190000|2022-04-07 10:09:50|34980.7|34960.7|34979.4|34959.4|34980.7|34960.7|34978.9|34958.9|17
1649326200000|2022-04-07 10:10:00|34979.5|34959.5|34980.8|34960.8|34980.9|34960.9|34976.9|34956.9|21
1649326210000|2022-04-07 10:10:10|34981.6|34961.6|34978.4|34958.4|34982.2|34962.2|34978.2|34958.2|17
1649326220000|2022-04-07 10:10:20|34978.6|34958.6|34979.3|34959.3|34980.3|34960.3|34978.6|34958.6|20
1649326230000|2022-04-07 10:10:30|34979.2|34959.2|34982.7|34962.7|34982.7|34962.7|34979.1|34959.1|19
1649326240000|2022-04-07 10:10:40|34982.6|34962.6|34982.7|34962.7|34983.8|34963.8|34980|34960|19
1649326250000|2022-04-07 10:10:50|34982.5|34962.5|34982.7|34962.7|34983.2|34963.2|34981.3|34961.3|12
1649326260000|2022-04-07 10:11:00|34979.8|34959.8|34976.8|34956.8|34981.4|34961.4|34974.9|34954.9|17
1649326270000|2022-04-07 10:11:10|34975.7|34955.7|34975.1|34955.1|34975.9|34955.9|34974.5|34954.5|15
1649326280000|2022-04-07 10:11:20|34975|34955|34973.9|34953.9|34976.6|34956.6|34971.6|34951.6|26
1649326290000|2022-04-07 10:11:30|34974|34954|34977.7|34957.7|34978.2|34958.2|34973.7|34953.7|23
1649326300000|2022-04-07 10:11:40|34977.8|34957.8|34978.3|34958.3|34978.8|34958.8|34975.1|34955.1|16
1649326310000|2022-04-07 10:11:50|34977.1|34957.1|34975.6|34955.6|34977.6|34957.6|34975.6|34955.6|13
1649326320000|2022-04-07 10:12:00|34975.3|34955.3|34977.2|34957.2|34978|34958|34975.3|34955.3|14
1649326330000|2022-04-07 10:12:10|34976.9|34956.9|34976.8|34956.8|34977.9|34957.9|34976.5|34956.5|13
1649326340000|2022-04-07 10:12:20|34977.1|34957.1|34975.8|34955.8|34979.5|34959.5|34973.2|34953.2|21
1649326350000|2022-04-07 10:12:30|34975.9|34955.9|34976.9|34956.9|34977.8|34957.8|34975.3|34955.3|21
1649326360000|2022-04-07 10:12:40|34977|34957|34976|34956|34978.6|34958.6|34975|34955|16
1649326370000|2022-04-07 10:12:50|34976.1|34956.1|34974.8|34954.8|34976.8|34956.8|34974.8|34954.8|11
1649326380000|2022-04-07 10:13:00|34975|34955|34978.2|34958.2|34978.4|34958.4|34975|34955|22
1649326390000|2022-04-07 10:13:10|34978.1|34958.1|34976|34956|34978.8|34958.8|34972.2|34952.2|19
1649326400000|2022-04-07 10:13:20|34976.5|34956.5|34974.4|34954.4|34977.1|34957.1|34974.3|34954.3|19
1649326410000|2022-04-07 10:13:30|34974.7|34954.7|34972.8|34952.8|34974.7|34954.7|34969.3|34949.3|18
1649326420000|2022-04-07 10:13:40|34972.7|34952.7|34972.1|34952.1|34972.7|34952.7|34971.3|34951.3|18
1649326430000|2022-04-07 10:13:50|34972.8|34952.8|34974.8|34954.8|34974.8|34954.8|34972.4|34952.4|18
1649326440000|2022-04-07 10:14:00|34974.6|34954.6|34972.6|34952.6|34974.6|34954.6|34971.4|34951.4|19
1649326450000|2022-04-07 10:14:10|34972.4|34952.4|34972.3|34952.3|34972.4|34952.4|34971.9|34951.9|9
1649326460000|2022-04-07 10:14:20|34971.5|34951.5|34974.4|34954.4|34975|34955|34970.9|34950.9|16
1649326470000|2022-04-07 10:14:30|34974.2|34954.2|34971.5|34951.5|34975.1|34955.1|34967.1|34947.1|25
1649326480000|2022-04-07 10:14:40|34970.9|34950.9|34970.8|34950.8|34971|34951|34970.1|34950.1|18
1649326490000|2022-04-07 10:14:50|34970.4|34950.4|34974.3|34954.3|34978|34958|34970.4|34950.4|19
1649326500000|2022-04-07 10:15:00|34973.9|34953.9|34972.8|34952.8|34974.1|34954.1|34971|34951|20
1649326510000|2022-04-07 10:15:10|34971.8|34951.8|34972.4|34952.4|34972.5|34952.5|34971.4|34951.4|7
1649326520000|2022-04-07 10:15:20|34972.1|34952.1|34973.5|34953.5|34973.5|34953.5|34971.2|34951.2|16
1649326530000|2022-04-07 10:15:30|34973.7|34953.7|34975.8|34955.8|34978.3|34958.3|34972.5|34952.5|21
1649326540000|2022-04-07 10:15:40|34976.1|34956.1|34975.4|34955.4|34976.3|34956.3|34975.4|34955.4|11
1649326550000|2022-04-07 10:15:50|34976.1|34956.1|34974.1|34954.1|34977|34957|34974.1|34954.1|11
1649326560000|2022-04-07 10:16:00|34973.7|34953.7|34974.2|34954.2|34975.1|34955.1|34973.5|34953.5|17
1649326570000|2022-04-07 10:16:10|34973.8|34953.8|34974.5|34954.5|34974.8|34954.8|34973.5|34953.5|17
1649326580000|2022-04-07 10:16:20|34975.3|34955.3|34976.2|34956.2|34976.3|34956.3|34975.3|34955.3|17
1649326590000|2022-04-07 10:16:30|34976.6|34956.6|34972.6|34952.6|34976.6|34956.6|34971.6|34951.6|16
1649326600000|2022-04-07 10:16:40|34973.5|34953.5|34970.5|34950.5|34974|34954|34969.7|34949.7|20
1649326610000|2022-04-07 10:16:50|34971.7|34951.7|34960.8|34940.8|34972.5|34952.5|34959|34939|29
1649326620000|2022-04-07 10:17:00|34958.9|34938.9|34959.9|34939.9|34960.1|34940.1|34958.9|34938.9|16
1649326630000|2022-04-07 10:17:10|34959.8|34939.8|34958.9|34938.9|34960.3|34940.3|34958.1|34938.1|17
1649326640000|2022-04-07 10:17:20|34959|34939|34959.5|34939.5|34959.5|34939.5|34958.5|34938.5|12
1649326650000|2022-04-07 10:17:30|34959.4|34939.4|34960.1|34940.1|34960.9|34940.9|34957.1|34937.1|15
1649326660000|2022-04-07 10:17:40|34959.7|34939.7|34960.1|34940.1|34961|34941|34959.7|34939.7|17
1649326670000|2022-04-07 10:17:50|34960.4|34940.4|34938.4|34918.4|34962.2|34942.2|34934.2|34914.2|27
1649326680000|2022-04-07 10:18:00|34939.6|34919.6|34944.9|34924.9|34954.4|34934.4|34928.9|34908.9|29
1649326690000|2022-04-07 10:18:10|34942.4|34922.4|34917.9|34897.9|34944|34924|34917.2|34897.2|34
1649326700000|2022-04-07 10:18:20|34916.6|34896.6|34922.8|34902.8|34922.8|34902.8|34916.6|34896.6|26
1649326710000|2022-04-07 10:18:30|34922.3|34902.3|34916.1|34896.1|34922.5|34902.5|34914.6|34894.6|26
1649326720000|2022-04-07 10:18:40|34916.4|34896.4|34917.7|34897.7|34920|34900|34915.3|34895.3|28
1649326730000|2022-04-07 10:18:50|34918.5|34898.5|34917.8|34897.8|34918.6|34898.6|34916|34896|14
1649326740000|2022-04-07 10:19:00|34916.6|34896.6|34917.6|34897.6|34918.5|34898.5|34916.6|34896.6|17
1649326750000|2022-04-07 10:19:10|34917.4|34897.4|34920.8|34900.8|34920.9|34900.9|34917.4|34897.4|11
1649326760000|2022-04-07 10:19:20|34920.6|34900.6|34925.5|34905.5|34928.1|34908.1|34920.6|34900.6|26
1649326770000|2022-04-07 10:19:30|34925.4|34905.4|34922.8|34902.8|34926.1|34906.1|34922.4|34902.4|16
1649326780000|2022-04-07 10:19:40|34922.6|34902.6|34922.9|34902.9|34923.6|34903.6|34921.3|34901.3|22
1649326790000|2022-04-07 10:19:50|34922.2|34902.2|34944.9|34924.9|34973.6|34929.2|34922.2|34902.2|24
1649326800000|2022-04-07 10:20:00|34946.4|34926.4|34936.7|34916.7|34946.4|34926.4|34927.5|34907.5|27
1649326810000|2022-04-07 10:20:10|34936.3|34916.3|34935.1|34915.1|34937.3|34917.3|34932|34912|31
1649326820000|2022-04-07 10:20:20|34925.8|34905.8|34937.1|34917.1|34963.6|34920|34923|34899.2|35
1649326830000|2022-04-07 10:20:30|34936.4|34916.4|34926.3|34906.3|34937.9|34917.9|34924.8|34904.8|22
1649326840000|2022-04-07 10:20:40|34926|34906|34925.6|34905.6|34926.4|34906.4|34924.4|34904.4|16
1649326850000|2022-04-07 10:20:50|34925.4|34905.4|34926.7|34906.7|34927.2|34907.2|34924.6|34904.6|19
1649326860000|2022-04-07 10:21:00|34925.2|34905.2|34925.1|34905.1|34925.4|34905.4|34920.8|34900.8|23
1649326870000|2022-04-07 10:21:10|34924.5|34904.5|34922.9|34902.9|34928.2|34908.2|34922.8|34902.8|30
1649326880000|2022-04-07 10:21:20|34923.1|34903.1|34921.3|34901.3|34924|34904|34918.6|34898.6|28
1649326890000|2022-04-07 10:21:30|34920.9|34900.9|34923.9|34903.9|34926.7|34906.7|34917.1|34897.1|32
1649326900000|2022-04-07 10:21:40|34924|34904|34924.8|34904.8|34926.8|34906.8|34923.8|34903.8|14
1649326910000|2022-04-07 10:21:50|34924.9|34904.9|34927.8|34907.8|34927.8|34907.8|34924.5|34904.5|19
1649326920000|2022-04-07 10:22:00|34927.9|34907.9|34923.6|34903.6|34928.1|34908.1|34923.6|34903.6|14
1649326930000|2022-04-07 10:22:10|34924|34904|34922.6|34902.6|34927.3|34907.3|34922.3|34902.3|26
1649326940000|2022-04-07 10:22:20|34926.1|34906.1|34924.3|34904.3|34926.7|34906.7|34924.3|34904.3|18
1649326950000|2022-04-07 10:22:30|34924.6|34904.6|34923.3|34903.3|34926.2|34906.2|34923.3|34903.3|17
1649326960000|2022-04-07 10:22:40|34923.5|34903.5|34921.2|34901.2|34924.7|34904.7|34918.6|34898.6|22
1649326970000|2022-04-07 10:22:50|34920.2|34900.2|34921.8|34901.8|34922.1|34902.1|34920|34900|19
1649326980000|2022-04-07 10:23:00|34922.3|34902.3|34920.2|34900.2|34922.3|34902.3|34918.9|34898.9|8
1649326990000|2022-04-07 10:23:10|34922.4|34902.4|34924.9|34904.9|34925.9|34905.9|34920.9|34900.9|21
1649327000000|2022-04-07 10:23:20|34925.5|34905.5|34924.9|34904.9|34927.4|34907.4|34924.9|34904.9|24
1649327010000|2022-04-07 10:23:30|34925.6|34905.6|34925.6|34905.6|34927.8|34907.8|34925.2|34905.2|20
1649327020000|2022-04-07 10:23:40|34925.5|34905.5|34925.4|34905.4|34929|34909|34924.2|34904.2|25
1649327030000|2022-04-07 10:23:50|34925.6|34905.6|34928.3|34908.3|34928.8|34908.8|34925.4|34905.4|15
1649327040000|2022-04-07 10:24:00|34927.5|34907.5|34924.7|34904.7|34927.5|34907.5|34923.9|34903.9|28
1649327050000|2022-04-07 10:24:10|34924.3|34904.3|34918.2|34898.2|34925.2|34905.2|34918.1|34898.1|22
1649327060000|2022-04-07 10:24:20|34918.5|34898.5|34917.7|34897.7|34919.5|34899.5|34917.7|34897.7|22
1649327070000|2022-04-07 10:24:30|34918|34898|34916.5|34896.5|34918.2|34898.2|34912.9|34892.9|22
1649327080000|2022-04-07 10:24:40|34915.9|34895.9|34918|34898|34919.1|34899.1|34913|34893|20
1649327090000|2022-04-07 10:24:50|34918.3|34898.3|34917.9|34897.9|34918.7|34898.7|34917.2|34897.2|17
1649327100000|2022-04-07 10:25:00|34918.1|34898.1|34916.2|34896.2|34918.1|34898.1|34915.7|34895.7|16
1649327110000|2022-04-07 10:25:10|34916.6|34896.6|34913.1|34893.1|34916.8|34896.8|34911.7|34891.7|23
1649327120000|2022-04-07 10:25:20|34912.1|34892.1|34915.7|34895.7|34915.7|34895.7|34912.1|34892.1|22
1649327130000|2022-04-07 10:25:30|34916.1|34896.1|34919.5|34899.5|34919.5|34899.5|34915.7|34895.7|25
1649327140000|2022-04-07 10:25:40|34919.6|34899.6|34920.6|34900.6|34921.3|34901.3|34918.8|34898.8|23
1649327150000|2022-04-07 10:25:50|34920.1|34900.1|34921.4|34901.4|34922.3|34902.3|34919.6|34899.6|14
1649327160000|2022-04-07 10:26:00|34921.8|34901.8|34921.2|34901.2|34921.9|34901.9|34921.1|34901.1|11
1649327170000|2022-04-07 10:26:10|34921.1|34901.1|34922.8|34902.8|34923.7|34903.7|34921.1|34901.1|11
1649327180000|2022-04-07 10:26:20|34923|34903|34923.3|34903.3|34923.4|34903.4|34922.5|34902.5|8
1649327190000|2022-04-07 10:26:30|34923.2|34903.2|34923.1|34903.1|34923.2|34903.2|34921.9|34901.9|19
1649327200000|2022-04-07 10:26:40|34923.2|34903.2|34924|34904|34926.5|34906.5|34922.5|34902.5|21
1649327210000|2022-04-07 10:26:50|34923.8|34903.8|34923.7|34903.7|34926.7|34906.7|34922.4|34902.4|25
1649327220000|2022-04-07 10:27:00|34923.6|34903.6|34927.1|34907.1|34927.1|34907.1|34922.4|34902.4|21
1649327230000|2022-04-07 10:27:10|34927.4|34907.4|34918.7|34898.7|34927.4|34907.4|34916.5|34896.5|26
1649327240000|2022-04-07 10:27:20|34920.9|34900.9|34919|34899|34922.1|34902.1|34919|34899|22
1649327250000|2022-04-07 10:27:30|34921.3|34901.3|34924.8|34904.8|34926|34906|34921.3|34901.3|17
1649327260000|2022-04-07 10:27:40|34924.7|34904.7|34925.1|34905.1|34925.5|34905.5|34922.9|34902.9|18
1649327270000|2022-04-07 10:27:50|34924.8|34904.8|34926.8|34906.8|34927.2|34907.2|34924.3|34904.3|18
1649327280000|2022-04-07 10:28:00|34926.6|34906.6|34924.9|34904.9|34926.6|34906.6|34922.3|34902.3|27
1649327290000|2022-04-07 10:28:10|34924.8|34904.8|34924.6|34904.6|34924.9|34904.9|34923.5|34903.5|18
1649327300000|2022-04-07 10:28:20|34922.7|34902.7|34921.7|34901.7|34928.3|34908.3|34918|34898|14
1649327310000|2022-04-07 10:28:30|34922.3|34902.3|34916.4|34896.4|34922.3|34902.3|34915.9|34895.9|29
1649327320000|2022-04-07 10:28:40|34916.3|34896.3|34914.8|34894.8|34917.1|34897.1|34914.8|34894.8|22
1649327330000|2022-04-07 10:28:50|34914.9|34894.9|34920.2|34900.2|34920.2|34900.2|34914.7|34894.7|31
1649327340000|2022-04-07 10:29:00|34920.1|34900.1|34919.9|34899.9|34921.3|34901.3|34918.5|34898.5|16
1649327350000|2022-04-07 10:29:10|34919.6|34899.6|34917.2|34897.2|34919.9|34899.9|34916.7|34896.7|19
1649327360000|2022-04-07 10:29:20|34917.5|34897.5|34917.9|34897.9|34919.2|34899.2|34915.5|34895.5|23
1649327370000|2022-04-07 10:29:30|34918|34898|34916.4|34896.4|34920.1|34900.1|34916.4|34896.4|22
1649327380000|2022-04-07 10:29:40|34916.3|34896.3|34913.6|34893.6|34917.1|34897.1|34913.3|34893.3|25
1649327390000|2022-04-07 10:29:50|34914.1|34894.1|34912.5|34892.5|34914.3|34894.3|34911.8|34891.8|15
1649327400000|2022-04-07 10:30:00|34912.7|34892.7|34913.3|34893.3|34914|34894|34912.3|34892.3|15
1649327410000|2022-04-07 10:30:10|34913.2|34893.2|34914.2|34894.2|34914.2|34894.2|34912.5|34892.5|6
1649327420000|2022-04-07 10:30:20|34914.8|34894.8|34915.5|34895.5|34917.8|34897.8|34914.3|34894.3|17
1649327430000|2022-04-07 10:30:30|34914.9|34894.9|34916.2|34896.2|34917.2|34897.2|34914.5|34894.5|23
1649327440000|2022-04-07 10:30:40|34917.6|34897.6|34919|34899|34920.2|34900.2|34915.2|34895.2|18
1649327450000|2022-04-07 10:30:50|34919.7|34899.7|34920.4|34900.4|34920.7|34900.7|34918.5|34898.5|16
1649327460000|2022-04-07 10:31:00|34920.3|34900.3|34918.3|34898.3|34920.3|34900.3|34917.3|34897.3|13
1649327470000|2022-04-07 10:31:10|34918.6|34898.6|34917.4|34897.4|34919|34899|34916.9|34896.9|12
1649327480000|2022-04-07 10:31:20|34917.5|34897.5|34921.1|34901.1|34921.5|34901.5|34917.4|34897.4|22
1649327490000|2022-04-07 10:31:30|34920.6|34900.6|34925.3|34905.3|34925.3|34905.3|34920.4|34900.4|20
1649327500000|2022-04-07 10:31:40|34925.7|34905.7|34926.4|34906.4|34929.5|34909.5|34925.7|34905.7|19
1649327510000|2022-04-07 10:31:50|34926.3|34906.3|34923.7|34903.7|34926.3|34906.3|34923.2|34903.2|8
1649327520000|2022-04-07 10:32:00|34924.1|34904.1|34925.9|34905.9|34925.9|34905.9|34924|34904|11
1649327530000|2022-04-07 10:32:10|34926|34906|34928.5|34908.5|34930|34910|34924.2|34904.2|20
1649327540000|2022-04-07 10:32:20|34928.3|34908.3|34926.2|34906.2|34929.9|34909.9|34923|34903|24
1649327550000|2022-04-07 10:32:30|34926.1|34906.1|34927.4|34907.4|34927.4|34907.4|34925.7|34905.7|12
1649327560000|2022-04-07 10:32:40|34927.3|34907.3|34929.3|34909.3|34929.8|34909.8|34927.2|34907.2|18
1649327570000|2022-04-07 10:32:50|34926.4|34906.4|34926.6|34906.6|34927.6|34907.6|34926.1|34906.1|13
1649327580000|2022-04-07 10:33:00|34925.9|34905.9|34924.6|34904.6|34927.4|34907.4|34922.9|34902.9|24
1649327590000|2022-04-07 10:33:10|34924.7|34904.7|34924.3|34904.3|34925|34905|34920.4|34900.4|23
1649327600000|2022-04-07 10:33:20|34924.8|34904.8|34922.4|34902.4|34925.2|34905.2|34921.4|34901.4|22
1649327610000|2022-04-07 10:33:30|34922.3|34902.3|34922.2|34902.2|34923.5|34903.5|34921.6|34901.6|12
1649327620000|2022-04-07 10:33:40|34921.8|34901.8|34922.2|34902.2|34922.7|34902.7|34921|34901|13
1649327630000|2022-04-07 10:33:50|34922|34902|34926.8|34906.8|34926.8|34906.8|34921.1|34901.1|18
1649327640000|2022-04-07 10:34:00|34924.3|34904.3|34925.4|34905.4|34925.7|34905.7|34924.3|34904.3|18
1649327650000|2022-04-07 10:34:10|34925.5|34905.5|34925.6|34905.6|34925.8|34905.8|34925.4|34905.4|10
1649327660000|2022-04-07 10:34:20|34925.5|34905.5|34925.8|34905.8|34927.1|34907.1|34925.4|34905.4|10
1649327670000|2022-04-07 10:34:30|34926|34906|34926.7|34906.7|34926.7|34906.7|34924.5|34904.5|12
1649327680000|2022-04-07 10:34:40|34926.4|34906.4|34925.5|34905.5|34928|34908|34923.4|34903.4|18
1649327690000|2022-04-07 10:34:50|34925.9|34905.9|34926.8|34906.8|34927.1|34907.1|34925.4|34905.4|11
1649327700000|2022-04-07 10:35:00|34927.3|34907.3|34929.1|34909.1|34929.6|34909.6|34927.3|34907.3|20
1649327710000|2022-04-07 10:35:10|34929.6|34909.6|34931.3|34911.3|34931.5|34911.5|34929.3|34909.3|13
1649327720000|2022-04-07 10:35:20|34931.5|34911.5|34932.9|34912.9|34932.9|34912.9|34931.1|34911.1|15
1649327730000|2022-04-07 10:35:30|34932.8|34912.8|34938.9|34918.9|34940.4|34920.4|34932.1|34912.1|20
1649327740000|2022-04-07 10:35:40|34939|34919|34940.3|34920.3|34941.8|34921.8|34938.5|34918.5|15
1649327750000|2022-04-07 10:35:50|34940.2|34920.2|34942.5|34922.5|34944.4|34924.4|34940.2|34920.2|14
1649327760000|2022-04-07 10:36:00|34942.1|34922.1|34938.7|34918.7|34943.1|34923.1|34936.9|34916.9|21
1649327770000|2022-04-07 10:36:10|34938.4|34918.4|34940|34920|34941.9|34921.9|34938.4|34918.4|14
1649327780000|2022-04-07 10:36:20|34939.9|34919.9|34943.8|34923.8|34945.1|34925.1|34938.4|34918.4|19
1649327790000|2022-04-07 10:36:30|34943.5|34923.5|34942.2|34922.2|34944.3|34924.3|34940.8|34920.8|22
1649327800000|2022-04-07 10:36:40|34941.3|34921.3|34942.4|34922.4|34942.4|34922.4|34940.9|34920.9|23
1649327810000|2022-04-07 10:36:50|34942.3|34922.3|34940.5|34920.5|34943|34923|34940.5|34920.5|14
1649327820000|2022-04-07 10:37:00|34940.6|34920.6|34939.1|34919.1|34940.8|34920.8|34937.9|34917.9|12
1649327830000|2022-04-07 10:37:10|34937.7|34917.7|34942.5|34922.5|34942.5|34922.5|34937.3|34917.3|15
1649327840000|2022-04-07 10:37:20|34942.1|34922.1|34940.7|34920.7|34942.3|34922.3|34939.6|34919.6|12
1649327850000|2022-04-07 10:37:30|34940.1|34920.1|34939.1|34919.1|34940.8|34920.8|34938.2|34918.2|18
1649327860000|2022-04-07 10:37:40|34939.5|34919.5|34937.8|34917.8|34940.2|34920.2|34937.8|34917.8|18
1649327870000|2022-04-07 10:37:50|34938|34918|34951.1|34931.1|34952.1|34932.1|34936.3|34916.3|26
1649327880000|2022-04-07 10:38:00|34950.1|34930.1|34948.8|34928.8|34951.8|34931.8|34948.5|34928.5|18
1649327890000|2022-04-07 10:38:10|34948.9|34928.9|34947.6|34927.6|34952.3|34932.3|34946.6|34926.6|28
1649327900000|2022-04-07 10:38:20|34947.7|34927.7|34950.5|34930.5|34951.2|34931.2|34946.9|34926.9|19
1649327910000|2022-04-07 10:38:30|34952.4|34932.4|34953|34933|34954|34934|34950.1|34930.1|11
1649327920000|2022-04-07 10:38:40|34953.3|34933.3|34952.9|34932.9|34955.1|34935.1|34950.4|34930.4|20
1649327930000|2022-04-07 10:38:50|34951.5|34931.5|34952.9|34932.9|34952.9|34932.9|34950.2|34930.2|21
1649327940000|2022-04-07 10:39:00|34952.4|34932.4|34952.9|34932.9|34955.3|34935.3|34948.2|34928.2|17
1649327950000|2022-04-07 10:39:10|34952.1|34932.1|34953.5|34933.5|34953.5|34933.5|34951.2|34931.2|17
1649327960000|2022-04-07 10:39:20|34953.6|34933.6|34952.6|34932.6|34954.8|34934.8|34949.7|34929.7|20
1649327970000|2022-04-07 10:39:30|34953.4|34933.4|34958.2|34938.2|34959.1|34939.1|34947.4|34927.4|18
1649327980000|2022-04-07 10:39:40|34954|34934|34952.1|34932.1|34958.1|34938.1|34951.8|34931.8|17
1649327990000|2022-04-07 10:39:50|34951.7|34931.7|34960|34940|34961|34941|34951.7|34931.7|18
1649328000000|2022-04-07 10:40:00|34959.6|34939.6|34959.2|34939.2|34959.8|34939.8|34956.8|34936.8|25
1649328010000|2022-04-07 10:40:10|34958.1|34938.1|34958.4|34938.4|34959.6|34939.6|34956.2|34936.2|15
1649328020000|2022-04-07 10:40:20|34957.8|34937.8|34958.4|34938.4|34958.4|34938.4|34953.1|34933.1|20
1649328030000|2022-04-07 10:40:30|34956.6|34936.6|34959.9|34939.9|34960.8|34940.8|34956.4|34936.4|23
1649328040000|2022-04-07 10:40:40|34959.8|34939.8|34959.4|34939.4|34959.8|34939.8|34957.1|34937.1|17
1649328050000|2022-04-07 10:40:50|34959.9|34939.9|34960.7|34940.7|34960.7|34940.7|34953.8|34933.8|20
1649328060000|2022-04-07 10:41:00|34959.9|34939.9|34956|34936|34961.3|34941.3|34955.5|34935.5|28
1649328070000|2022-04-07 10:41:10|34955.9|34935.9|34953.5|34933.5|34956.8|34936.8|34953.2|34933.2|27
1649328080000|2022-04-07 10:41:20|34953.7|34933.7|34953|34933|34955.8|34935.8|34951.8|34931.8|26
1649328090000|2022-04-07 10:41:30|34953.5|34933.5|34955.8|34935.8|34958.4|34938.4|34952.7|34932.7|23
1649328100000|2022-04-07 10:41:40|34955.5|34935.5|34956.9|34936.9|34958.2|34938.2|34955.5|34935.5|25
1649328110000|2022-04-07 10:41:50|34956.5|34936.5|34958.1|34938.1|34958.2|34938.2|34956.4|34936.4|16
1649328120000|2022-04-07 10:42:00|34958.4|34938.4|34959.6|34939.6|34960.8|34940.8|34957.7|34937.7|19
1649328130000|2022-04-07 10:42:10|34959.3|34939.3|34960.5|34940.5|34962|34942|34957.4|34937.4|25
1649328140000|2022-04-07 10:42:20|34961.9|34941.9|34963|34943|34964.7|34944.7|34959.9|34939.9|23
1649328150000|2022-04-07 10:42:30|34963.3|34943.3|34956.3|34936.3|34963.8|34943.8|34956.3|34936.3|20
1649328160000|2022-04-07 10:42:40|34957.5|34937.5|34954.2|34934.2|34958.4|34938.4|34952.5|34932.5|27
1649328170000|2022-04-07 10:42:50|34955.1|34935.1|34957|34937|34957.1|34937.1|34955|34935|24
1649328180000|2022-04-07 10:43:00|34957.5|34937.5|34958.5|34938.5|34958.5|34938.5|34955.7|34935.7|19
1649328190000|2022-04-07 10:43:10|34959.5|34939.5|34959.3|34939.3|34959.9|34939.9|34957.3|34937.3|23
1649328200000|2022-04-07 10:43:20|34959.5|34939.5|34963.1|34943.1|34967.8|34947.8|34958.5|34938.5|19
1649328210000|2022-04-07 10:43:30|34965|34945|34965.5|34945.5|34966.4|34946.4|34963.9|34943.9|26
1649328220000|2022-04-07 10:43:40|34965|34945|34964.4|34944.4|34966.3|34946.3|34964.2|34944.2|22
1649328230000|2022-04-07 10:43:50|34964.3|34944.3|34961|34941|34964.8|34944.8|34961|34941|15
1649328240000|2022-04-07 10:44:00|34961.2|34941.2|34959.6|34939.6|34962.9|34942.9|34958.6|34938.6|25
1649328250000|2022-04-07 10:44:10|34959.8|34939.8|34961.2|34941.2|34962|34942|34958.9|34938.9|22
1649328260000|2022-04-07 10:44:20|34961.5|34941.5|34961.8|34941.8|34961.9|34941.9|34959.1|34939.1|16
1649328270000|2022-04-07 10:44:30|34962.5|34942.5|34967.1|34947.1|34967.1|34947.1|34958.3|34938.3|12
1649328280000|2022-04-07 10:44:40|34966.7|34946.7|34960.1|34940.1|34966.7|34946.7|34959|34939|23
1649328290000|2022-04-07 10:44:50|34960.3|34940.3|34958|34938|34960.5|34940.5|34957.8|34937.8|17
1649328300000|2022-04-07 10:45:00|34958.1|34938.1|34956.8|34936.8|34959|34939|34955.8|34935.8|18
1649328310000|2022-04-07 10:45:10|34956.7|34936.7|34956.9|34936.9|34959.3|34939.3|34956.6|34936.6|13
1649328320000|2022-04-07 10:45:20|34959.1|34939.1|34960.2|34940.2|34960.4|34940.4|34958.2|34938.2|18
1649328330000|2022-04-07 10:45:30|34960.1|34940.1|34961|34941|34962.4|34942.4|34959.3|34939.3|20
1649328340000|2022-04-07 10:45:40|34961.2|34941.2|34960.5|34940.5|34962|34942|34960.3|34940.3|14
1649328350000|2022-04-07 10:45:50|34960.6|34940.6|34961.1|34941.1|34961.8|34941.8|34960.5|34940.5|21
1649328360000|2022-04-07 10:46:00|34961.3|34941.3|34960.4|34940.4|34963.3|34943.3|34958.6|34938.6|19
1649328370000|2022-04-07 10:46:10|34959.2|34939.2|34958.8|34938.8|34960.1|34940.1|34958.4|34938.4|21
1649328380000|2022-04-07 10:46:20|34958.5|34938.5|34957.1|34937.1|34958.5|34938.5|34956.8|34936.8|26
1649328390000|2022-04-07 10:46:30|34957.5|34937.5|34957.8|34937.8|34958.1|34938.1|34956.6|34936.6|22
1649328400000|2022-04-07 10:46:40|34957.9|34937.9|34957.1|34937.1|34959|34939|34957.1|34937.1|17
1649328410000|2022-04-07 10:46:50|34957.3|34937.3|34958|34938|34959.5|34939.5|34957.3|34937.3|17
1649328420000|2022-04-07 10:47:00|34957.9|34937.9|34957|34937|34958|34938|34956.7|34936.7|14
1649328430000|2022-04-07 10:47:10|34956.7|34936.7|34956|34936|34957.1|34937.1|34955.2|34935.2|18
1649328440000|2022-04-07 10:47:20|34955.9|34935.9|34955|34935|34957.6|34937.6|34955|34935|25
1649328450000|2022-04-07 10:47:30|34955.6|34935.6|34952.4|34932.4|34956.2|34936.2|34951.5|34931.5|22
1649328460000|2022-04-07 10:47:40|34952.8|34932.8|34956.7|34936.7|34957.2|34937.2|34952.5|34932.5|23
1649328470000|2022-04-07 10:47:50|34956.9|34936.9|34958|34938|34960.4|34940.4|34956.4|34936.4|11
1649328480000|2022-04-07 10:48:00|34956|34936|34955.3|34935.3|34956|34936|34954.6|34934.6|18
1649328490000|2022-04-07 10:48:10|34954.9|34934.9|34953.1|34933.1|34955.4|34935.4|34953.1|34933.1|22
1649328500000|2022-04-07 10:48:20|34953.8|34933.8|34954.8|34934.8|34957.7|34937.7|34953.5|34933.5|23
1649328510000|2022-04-07 10:48:30|34955|34935|34956.1|34936.1|34957.4|34937.4|34953.8|34933.8|30
1649328520000|2022-04-07 10:48:40|34954.3|34934.3|34954.6|34934.6|34954.7|34934.7|34952.9|34932.9|26
1649328530000|2022-04-07 10:48:50|34954.2|34934.2|34954.8|34934.8|34955.1|34935.1|34953.2|34933.2|30
1649328540000|2022-04-07 10:49:00|34952.8|34932.8|34955.1|34935.1|34955.8|34935.8|34952.8|34932.8|29
1649328550000|2022-04-07 10:49:10|34956.3|34936.3|34955.8|34935.8|34956.3|34936.3|34954.8|34934.8|16
1649328560000|2022-04-07 10:49:20|34955.9|34935.9|34956.3|34936.3|34956.3|34936.3|34955|34935|18
1649328570000|2022-04-07 10:49:30|34956.2|34936.2|34956|34936|34956.3|34936.3|34955.4|34935.4|19
1649328580000|2022-04-07 10:49:40|34955.9|34935.9|34958.3|34938.3|34958.9|34938.9|34955.7|34935.7|16
1649328590000|2022-04-07 10:49:50|34959.1|34939.1|34953.6|34933.6|34959.1|34939.1|34953.6|34933.6|32
1649328600000|2022-04-07 10:50:00|34954.1|34934.1|34959.4|34939.4|34960.3|34940.3|34954|34934|37
1649328610000|2022-04-07 10:50:10|34958.9|34938.9|34962.2|34942.2|34962.4|34942.4|34958.9|34938.9|27
1649328620000|2022-04-07 10:50:20|34962.1|34942.1|34961.9|34941.9|34962.7|34942.7|34961.3|34941.3|17
1649328630000|2022-04-07 10:50:30|34961.6|34941.6|34968.6|34948.6|34968.6|34948.6|34961.6|34941.6|19
1649328640000|2022-04-07 10:50:40|34965.2|34945.2|34966.7|34946.7|34966.7|34946.7|34964|34944|36
1649328650000|2022-04-07 10:50:50|34967|34947|34963.1|34943.1|34967.8|34947.8|34962.4|34942.4|24
1649328660000|2022-04-07 10:51:00|34963.6|34943.6|34962.9|34942.9|34963.7|34943.7|34961.8|34941.8|27
1649328670000|2022-04-07 10:51:10|34963.3|34943.3|34962.7|34942.7|34963.3|34943.3|34960.6|34940.6|21
1649328680000|2022-04-07 10:51:20|34960.8|34940.8|34961.7|34941.7|34962.6|34942.6|34960|34940|30
1649328690000|2022-04-07 10:51:30|34960.4|34940.4|34960.5|34940.5|34963.1|34943.1|34960.4|34940.4|29
1649328700000|2022-04-07 10:51:40|34962.2|34942.2|34962.2|34942.2|34963.1|34943.1|34958.1|34938.1|32
1649328710000|2022-04-07 10:51:50|34962.3|34942.3|34961.2|34941.2|34964.1|34944.1|34959.6|34939.6|25
1649328720000|2022-04-07 10:52:00|34960.9|34940.9|34950.1|34930.1|34960.9|34940.9|34946.8|34926.8|36
1649328730000|2022-04-07 10:52:10|34951.4|34931.4|34951.7|34931.7|34952.9|34932.9|34948.8|34928.8|32
1649328740000|2022-04-07 10:52:20|34952.1|34932.1|34947.8|34927.8|34953.3|34933.3|34947.8|34927.8|22
1649328750000|2022-04-07 10:52:30|34950.4|34930.4|34951.4|34931.4|34955.4|34935.4|34948.4|34928.4|31
1649328760000|2022-04-07 10:52:40|34951.2|34931.2|34950.8|34930.8|34953.7|34933.7|34950.3|34930.3|22
1649328770000|2022-04-07 10:52:50|34950.7|34930.7|34952|34932|34952.4|34932.4|34950.3|34930.3|20
1649328780000|2022-04-07 10:53:00|34951.3|34931.3|34950.1|34930.1|34951.4|34931.4|34949|34929|26
1649328790000|2022-04-07 10:53:10|34950.3|34930.3|34950.3|34930.3|34957|34937|34949.1|34929.1|28
1649328800000|2022-04-07 10:53:20|34951|34931|34950.9|34930.9|34952.9|34932.9|34948.7|34928.7|26
1649328810000|2022-04-07 10:53:30|34950|34930|34951.1|34931.1|34954.1|34934.1|34948.7|34928.7|26
1649328820000|2022-04-07 10:53:40|34952.9|34932.9|34949|34929|34954.9|34934.9|34947.3|34927.3|26
1649328830000|2022-04-07 10:53:50|34950.7|34930.7|34947.7|34927.7|34951|34931|34946.2|34926.2|32
1649328840000|2022-04-07 10:54:00|34950.5|34930.5|34948.3|34928.3|34951.8|34931.8|34947.8|34927.8|28
1649328850000|2022-04-07 10:54:10|34948.1|34928.1|34948.7|34928.7|34950|34930|34948|34928|28
1649328860000|2022-04-07 10:54:20|34948.9|34928.9|34951.8|34931.8|34951.8|34931.8|34948.1|34928.1|21
1649328870000|2022-04-07 10:54:30|34952.1|34932.1|34949.4|34929.4|34952.1|34932.1|34948|34928|29
1649328880000|2022-04-07 10:54:40|34948.6|34928.6|34948.2|34928.2|34952.7|34932.7|34948.2|34928.2|33
1649328890000|2022-04-07 10:54:50|34948.8|34928.8|34951.2|34931.2|34951.4|34931.4|34948.5|34928.5|23
1649328900000|2022-04-07 10:55:00|34949.8|34929.8|34952.1|34932.1|34952.1|34932.1|34949.1|34929.1|25
1649328910000|2022-04-07 10:55:10|34950.9|34930.9|34950.6|34930.6|34952.4|34932.4|34950|34930|25
1649328920000|2022-04-07 10:55:20|34951.6|34931.6|34952.6|34932.6|34952.6|34932.6|34950.9|34930.9|20
1649328930000|2022-04-07 10:55:30|34951.7|34931.7|34953.1|34933.1|34953.1|34933.1|34951.3|34931.3|19
1649328940000|2022-04-07 10:55:40|34952.8|34932.8|34949.8|34929.8|34953.4|34933.4|34949.6|34929.6|16
1649328950000|2022-04-07 10:55:50|34951.5|34931.5|34958.7|34938.7|34958.7|34938.7|34949.7|34929.7|24
1649328960000|2022-04-07 10:56:00|34958.9|34938.9|34958.1|34938.1|34958.9|34938.9|34955.7|34935.7|28
1649328970000|2022-04-07 10:56:10|34957.9|34937.9|34953.5|34933.5|34957.9|34937.9|34953.2|34933.2|21
1649328980000|2022-04-07 10:56:20|34953.9|34933.9|34952|34932|34956|34936|34949.3|34929.3|23
1649328990000|2022-04-07 10:56:30|34950.8|34930.8|34947.5|34927.5|34954|34934|34946.8|34926.8|24
1649329000000|2022-04-07 10:56:40|34947.6|34927.6|34949.1|34929.1|34952.5|34932.5|34947.6|34927.6|28
1649329010000|2022-04-07 10:56:50|34951.8|34931.8|34949.2|34929.2|34952.2|34932.2|34948.5|34928.5|28
1649329020000|2022-04-07 10:57:00|34948.7|34928.7|34951|34931|34952.5|34932.5|34948.7|34928.7|20
1649329030000|2022-04-07 10:57:10|34953.6|34933.6|34950|34930|34953.6|34933.6|34948.9|34928.9|27
1649329040000|2022-04-07 10:57:20|34949.6|34929.6|34950.8|34930.8|34950.8|34930.8|34947.7|34927.7|33
1649329050000|2022-04-07 10:57:30|34950.3|34930.3|34950.2|34930.2|34950.8|34930.8|34949.5|34929.5|24
1649329060000|2022-04-07 10:57:40|34950.1|34930.1|34950.9|34930.9|34950.9|34930.9|34948.1|34928.1|20
1649329070000|2022-04-07 10:57:50|34951|34931|34946.7|34926.7|34953.3|34933.3|34946.7|34926.7|20
1649329080000|2022-04-07 10:58:00|34945.8|34925.8|34944.6|34924.6|34949.8|34929.8|34944.6|34924.6|37
1649329090000|2022-04-07 10:58:10|34946.4|34926.4|34944.3|34924.3|34949.4|34929.4|34941.8|34921.8|37
1649329100000|2022-04-07 10:58:20|34946.6|34926.6|34941.7|34921.7|34947.9|34927.9|34940.8|34920.8|32
1649329110000|2022-04-07 10:58:30|34941.8|34921.8|34944.9|34924.9|34946.3|34926.3|34940.5|34920.5|35
1649329120000|2022-04-07 10:58:40|34944.5|34924.5|34943.8|34923.8|34945.9|34925.9|34943.8|34923.8|30
1649329130000|2022-04-07 10:58:50|34943.9|34923.9|34942.4|34922.4|34947.1|34927.1|34939.4|34919.4|25
1649329140000|2022-04-07 10:59:00|34938.9|34918.9|34938.9|34918.9|34942.7|34922.7|34934|34914|25
1649329150000|2022-04-07 10:59:10|34937.3|34917.3|34941.3|34921.3|34941.3|34921.3|34936.9|34916.9|24
1649329160000|2022-04-07 10:59:20|34940.7|34920.7|34940.9|34920.9|34941.8|34921.8|34939.7|34919.7|18
1649329170000|2022-04-07 10:59:30|34940.8|34920.8|34941.7|34921.7|34941.8|34921.8|34940.8|34920.8|10
1649329180000|2022-04-07 10:59:40|34941.3|34921.3|34941.8|34921.8|34942.4|34922.4|34941.3|34921.3|10
1649329190000|2022-04-07 10:59:50|34940.6|34920.6|34939.8|34919.8|34941.7|34921.7|34938.8|34918.8|17
1649329200000|2022-04-07 11:00:00|34939|34919|34941|34921|34941.7|34921.7|34939|34919|24
1649329210000|2022-04-07 11:00:10|34941.6|34921.6|34939.6|34919.6|34941.6|34921.6|34939.6|34919.6|17
1649329220000|2022-04-07 11:00:20|34939.9|34919.9|34937.7|34917.7|34940.3|34920.3|34937|34917|19
1649329230000|2022-04-07 11:00:30|34938.8|34918.8|34940.1|34920.1|34944|34924|34937.6|34917.6|19
1649329240000|2022-04-07 11:00:40|34940|34920|34940.9|34920.9|34941.8|34921.8|34938.3|34918.3|21
1649329250000|2022-04-07 11:00:50|34941|34921|34942.1|34922.1|34944.1|34924.1|34941|34921|26
1649329260000|2022-04-07 11:01:00|34941.4|34921.4|34943.6|34923.6|34943.7|34923.7|34940.6|34920.6|19
1649329270000|2022-04-07 11:01:10|34943.1|34923.1|34943.3|34923.3|34943.3|34923.3|34942.9|34922.9|10
1649329280000|2022-04-07 11:01:20|34943|34923|34943.2|34923.2|34944.3|34924.3|34941.7|34921.7|17
1649329290000|2022-04-07 11:01:30|34943.4|34923.4|34941.3|34921.3|34943.4|34923.4|34941|34921|16
1649329300000|2022-04-07 11:01:40|34941.4|34921.4|34940.6|34920.6|34942.2|34922.2|34940.3|34920.3|18
1649329310000|2022-04-07 11:01:50|34940.9|34920.9|34941.4|34921.4|34942.5|34922.5|34935.9|34915.9|15
1649329320000|2022-04-07 11:02:00|34938.6|34918.6|34936.1|34916.1|34939.8|34919.8|34935.5|34915.5|13
1649329330000|2022-04-07 11:02:10|34935.1|34915.1|34942|34922|34942.4|34922.4|34935.1|34915.1|25
1649329340000|2022-04-07 11:02:20|34941.4|34921.4|34940.8|34920.8|34942.1|34922.1|34940|34920|15
1649329350000|2022-04-07 11:02:30|34941.2|34921.2|34941.8|34921.8|34942|34922|34941.1|34921.1|20
1649329360000|2022-04-07 11:02:40|34941.7|34921.7|34942.2|34922.2|34942.2|34922.2|34938.4|34918.4|19
1649329370000|2022-04-07 11:02:50|34941.7|34921.7|34940.1|34920.1|34941.7|34921.7|34937.9|34917.9|18
1649329380000|2022-04-07 11:03:00|34939.8|34919.8|34937.4|34917.4|34939.9|34919.9|34935.6|34915.6|18
1649329390000|2022-04-07 11:03:10|34937.6|34917.6|34938.7|34918.7|34938.7|34918.7|34936.8|34916.8|13
1649329400000|2022-04-07 11:03:20|34938.6|34918.6|34940.9|34920.9|34940.9|34920.9|34937.6|34917.6|16
1649329410000|2022-04-07 11:03:30|34941.6|34921.6|34943|34923|34943|34923|34940.2|34920.2|17
1649329420000|2022-04-07 11:03:40|34942.2|34922.2|34944.7|34924.7|34946.2|34926.2|34942.2|34922.2|22
1649329430000|2022-04-07 11:03:50|34946.3|34926.3|34947.3|34927.3|34947.8|34927.8|34945.4|34925.4|23
1649329440000|2022-04-07 11:04:00|34947.6|34927.6|34946|34926|34947.8|34927.8|34944.8|34924.8|22
1649329450000|2022-04-07 11:04:10|34945.8|34925.8|34947.8|34927.8|34948.1|34928.1|34945.6|34925.6|22
1649329460000|2022-04-07 11:04:20|34950.1|34930.1|34946.1|34926.1|34952.9|34932.9|34943.8|34923.8|23
1649329470000|2022-04-07 11:04:30|34944.6|34924.6|34946.9|34926.9|34947.9|34927.9|34944.4|34924.4|27
1649329480000|2022-04-07 11:04:40|34947.2|34927.2|34945.8|34925.8|34947.3|34927.3|34945.5|34925.5|23
1649329490000|2022-04-07 11:04:50|34946.2|34926.2|34945.8|34925.8|34946.3|34926.3|34944.9|34924.9|14
1649329500000|2022-04-07 11:05:00|34945.5|34925.5|34945.5|34925.5|34947.4|34927.4|34943.9|34923.9|28
1649329510000|2022-04-07 11:05:10|34944.9|34924.9|34945.5|34925.5|34945.8|34925.8|34943.5|34923.5|23
1649329520000|2022-04-07 11:05:20|34945.6|34925.6|34945.6|34925.6|34946.5|34926.5|34945|34925|24
1649329530000|2022-04-07 11:05:30|34944.5|34924.5|34943.2|34923.2|34945.3|34925.3|34941.5|34921.5|14
1649329540000|2022-04-07 11:05:40|34943.5|34923.5|34942.5|34922.5|34943.5|34923.5|34942.1|34922.1|12
1649329550000|2022-04-07 11:05:50|34942.9|34922.9|34941.3|34921.3|34942.9|34922.9|34941.3|34921.3|6
1649329560000|2022-04-07 11:06:00|34944.9|34924.9|34943|34923|34946.5|34926.5|34942.6|34922.6|21
1649329570000|2022-04-07 11:06:10|34942.1|34922.1|34942.2|34922.2|34942.9|34922.9|34941.7|34921.7|18
1649329580000|2022-04-07 11:06:20|34942.8|34922.8|34942.3|34922.3|34943|34923|34940.7|34920.7|21
1649329590000|2022-04-07 11:06:30|34942.8|34922.8|34948.4|34928.4|34949.7|34929.7|34942.6|34922.6|28
1649329600000|2022-04-07 11:06:40|34947.9|34927.9|34945.8|34925.8|34949.7|34929.7|34945.8|34925.8|25
1649329610000|2022-04-07 11:06:50|34947.3|34927.3|34946.2|34926.2|34949.1|34929.1|34944.9|34924.9|28
1649329620000|2022-04-07 11:07:00|34945.1|34925.1|34948.9|34928.9|34950.7|34930.7|34945.1|34925.1|25
1649329630000|2022-04-07 11:07:10|34949|34929|34947.2|34927.2|34950.7|34930.7|34944.3|34924.3|30
1649329640000|2022-04-07 11:07:20|34945.4|34925.4|34948|34928|34951.4|34931.4|34945.4|34925.4|18
1649329650000|2022-04-07 11:07:30|34947.2|34927.2|34947.8|34927.8|34948.6|34928.6|34947|34927|23
1649329660000|2022-04-07 11:07:40|34947.9|34927.9|34944|34924|34948.2|34928.2|34942.2|34922.2|23
1649329670000|2022-04-07 11:07:50|34944.5|34924.5|34932.9|34912.9|34944.7|34924.7|34932.9|34912.9|37
1649329680000|2022-04-07 11:08:00|34932.5|34912.5|34930.7|34910.7|34937.6|34917.6|34929.9|34909.9|34
1649329690000|2022-04-07 11:08:10|34932.2|34912.2|34888|34868|34934|34914|34888|34868|39
1649329700000|2022-04-07 11:08:20|34888.8|34868.8|34884.4|34821.9|34905.1|34868.8|34867.2|34812.6|40
1649329710000|2022-04-07 11:08:30|34883.1|34816.9|34844.3|34794.3|34886.7|34818.2|34826.6|34779.9|40
1649329720000|2022-04-07 11:08:40|34848.8|34783.3|34881.6|34794.5|34887.5|34797.7|34841.5|34775.9|40
1649329730000|2022-04-07 11:08:50|34887.1|34794.7|34881.2|34793.7|34890.3|34798.9|34875|34781.3|40
1649329740000|2022-04-07 11:09:00|34882.7|34794.7|34893.9|34802.2|34893.9|34807.7|34878|34792.6|39
1649329750000|2022-04-07 11:09:10|34891|34804.8|34867.3|34797.6|34891|34804.8|34854.3|34792.7|40
1649329760000|2022-04-07 11:09:20|34881|34784.4|34861.4|34768.4|34884.4|34794.1|34847.9|34768.1|40
1649329770000|2022-04-07 11:09:30|34864|34769|34841.1|34721.1|34865.1|34769|34822.6|34702.6|39
1649329780000|2022-04-07 11:09:40|34842.7|34722.7|34838.8|34718.8|34854|34734|34774.2|34675.1|40
1649329790000|2022-04-07 11:09:50|34837.9|34717.9|34897|34777|34897|34777|34837.9|34717.9|39
1649329800000|2022-04-07 11:10:00|34895.2|34775.2|34869|34755.4|34910.5|34790.5|34866.4|34749.2|40
1649329810000|2022-04-07 11:10:10|34867.7|34753.7|34866.7|34746.7|34878.2|34758.2|34859.9|34739.9|39
1649329820000|2022-04-07 11:10:20|34865.7|34745.7|34873.3|34753.3|34892.7|34772.7|34865.7|34745.7|39
1649329830000|2022-04-07 11:10:30|34882.6|34762.6|34863.3|34770.1|34889.7|34776.7|34855.3|34758.3|40
1649329840000|2022-04-07 11:10:40|34862.9|34770.4|34900.6|34795.1|34900.6|34803.2|34844.6|34763|40
1649329850000|2022-04-07 11:10:50|34898.7|34797.3|34879.9|34799.8|34908.5|34808.4|34879.8|34786.8|40
1649329860000|2022-04-07 11:11:00|34883.3|34796|34879.8|34799.3|34885.9|34807.3|34871.8|34793.8|39
1649329870000|2022-04-07 11:11:10|34874.8|34804.7|34864.1|34814.1|34878.3|34815|34864.1|34790.4|39
1649329880000|2022-04-07 11:11:20|34874.1|34803.5|34875.1|34825.1|34882.9|34840.1|34860.1|34798.5|39
1649329890000|2022-04-07 11:11:30|34882.1|34815.7|34881.7|34808.9|34895.7|34846.9|34863.7|34803.3|40
1649329900000|2022-04-07 11:11:40|34879.7|34815|34867.1|34817.1|34885.1|34834.6|34854|34807|39
1649329910000|2022-04-07 11:11:50|34866.9|34816.9|34876.9|34810.9|34876.9|34839|34850.6|34809.7|36
1649329920000|2022-04-07 11:12:00|34851.9|34831.9|34852.1|34832.1|34876.6|34839.5|34851|34810.3|37
1649329930000|2022-04-07 11:12:10|34852.9|34832.9|34849.6|34829.6|34854.7|34834.7|34847.9|34827.9|38
1649329940000|2022-04-07 11:12:20|34849.1|34829.1|34867.5|34817.5|34868|34832|34848.3|34815.8|31
1649329950000|2022-04-07 11:12:30|34867.7|34817.7|34871.2|34821.2|34882|34837.9|34851.5|34810.5|35
1649329960000|2022-04-07 11:12:40|34870.9|34820.9|34889.3|34817.4|34889.3|34848.3|34857|34817.4|38
1649329970000|2022-04-07 11:12:50|34879.5|34829.5|34861.4|34841.4|34882.8|34846.3|34856.1|34816.5|39
1649329980000|2022-04-07 11:13:00|34862.7|34842.7|34858.7|34838.7|34862.7|34842.7|34856.1|34836.1|38
1649329990000|2022-04-07 11:13:10|34859.1|34839.1|34862.7|34842.7|34862.9|34842.9|34855.7|34835.7|38
1649330000000|2022-04-07 11:13:20|34862.1|34842.1|34864.5|34844.5|34866|34846|34859.8|34839.8|32
1649330010000|2022-04-07 11:13:30|34864.2|34844.2|34877.3|34857.3|34893.7|34860.1|34864.1|34841.7|35
1649330020000|2022-04-07 11:13:40|34876.9|34856.9|34877.2|34857.2|34879.8|34859.8|34876.3|34856.3|37
1649330030000|2022-04-07 11:13:50|34876.9|34856.9|34878.2|34858.2|34879.6|34859.6|34876.5|34856.5|37
1649330040000|2022-04-07 11:14:00|34878.3|34858.3|34878.5|34858.5|34879.9|34859.9|34876.9|34856.9|32
1649330050000|2022-04-07 11:14:10|34878.2|34858.2|34878.7|34858.7|34879.1|34859.1|34876.2|34856.2|30
1649330060000|2022-04-07 11:14:20|34878.3|34858.3|34892.5|34872.5|34893.2|34873.2|34878.2|34858.2|32
1649330070000|2022-04-07 11:14:30|34892.4|34872.4|34891.9|34871.9|34893.7|34873.7|34889.4|34869.4|37
1649330080000|2022-04-07 11:14:40|34891.2|34871.2|34887|34867|34891.3|34871.3|34887|34867|37
1649330090000|2022-04-07 11:14:50|34887.7|34867.7|34890.5|34870.5|34890.5|34870.5|34886.1|34866.1|29
1649330100000|2022-04-07 11:15:00|34892|34872|34896.7|34876.7|34896.8|34876.8|34891.6|34871.6|30
1649330110000|2022-04-07 11:15:10|34896.9|34876.9|34895.1|34875.1|34899.5|34879.5|34894.7|34874.7|33
1649330120000|2022-04-07 11:15:20|34895.4|34875.4|34895.3|34875.3|34897.6|34877.6|34895.3|34875.3|28
1649330130000|2022-04-07 11:15:30|34895.2|34875.2|34893.5|34873.5|34897.3|34877.3|34893.5|34873.5|28
1649330140000|2022-04-07 11:15:40|34893.8|34873.8|34892.8|34872.8|34893.8|34873.8|34889.5|34869.5|32
1649330150000|2022-04-07 11:15:50|34893.1|34873.1|34892.8|34872.8|34894.4|34874.4|34891.3|34871.3|32
1649330160000|2022-04-07 11:16:00|34892.9|34872.9|34894.6|34874.6|34894.6|34874.6|34892|34872|29
1649330170000|2022-04-07 11:16:10|34894.7|34874.7|34899.5|34879.5|34900|34880|34894.6|34874.6|34
1649330180000|2022-04-07 11:16:20|34899.4|34879.4|34893.9|34873.9|34899.4|34879.4|34893.7|34873.7|28
1649330190000|2022-04-07 11:16:30|34894.1|34874.1|34898.1|34878.1|34898.1|34878.1|34894.1|34874.1|23
1649330200000|2022-04-07 11:16:40|34897.9|34877.9|34893.7|34873.7|34900.4|34880.4|34893|34873|24
1649330210000|2022-04-07 11:16:50|34894.4|34874.4|34901.1|34881.1|34902.7|34882.7|34894.3|34874.3|33
1649330220000|2022-04-07 11:17:00|34901.4|34881.4|34905.4|34885.4|34907.5|34887.5|34901.4|34881.4|30
1649330230000|2022-04-07 11:17:10|34905.5|34885.5|34898.1|34878.1|34906.5|34886.5|34898.1|34878.1|31
1649330240000|2022-04-07 11:17:20|34898.2|34878.2|34899.1|34879.1|34901.7|34881.7|34896.8|34876.8|30
1649330250000|2022-04-07 11:17:30|34898.9|34878.9|34898.7|34878.7|34902.7|34882.7|34898.2|34878.2|25
1649330260000|2022-04-07 11:17:40|34898|34878|34902.1|34882.1|34902.9|34882.9|34897.7|34877.7|33
1649330270000|2022-04-07 11:17:50|34902.2|34882.2|34901.5|34881.5|34903|34883|34901.2|34881.2|25
1649330280000|2022-04-07 11:18:00|34901.1|34881.1|34898|34878|34901.2|34881.2|34892.7|34872.7|33
1649330290000|2022-04-07 11:18:10|34897.1|34877.1|34898.1|34878.1|34898.5|34878.5|34891.9|34871.9|32
1649330300000|2022-04-07 11:18:20|34898.2|34878.2|34894.7|34874.7|34899|34879|34894.2|34874.2|31
1649330310000|2022-04-07 11:18:30|34894.9|34874.9|34895.1|34875.1|34899|34879|34892.6|34872.6|33
1649330320000|2022-04-07 11:18:40|34896.2|34876.2|34893.8|34873.8|34897.4|34877.4|34892.3|34872.3|28
1649330330000|2022-04-07 11:18:50|34893.1|34873.1|34892.8|34872.8|34894.1|34874.1|34891.1|34871.1|26
1649330340000|2022-04-07 11:19:00|34892.9|34872.9|34897.7|34877.7|34899.5|34879.5|34892.9|34872.9|30
1649330350000|2022-04-07 11:19:10|34897.9|34877.9|34897.3|34877.3|34898|34878|34895.9|34875.9|28
1649330360000|2022-04-07 11:19:20|34896.8|34876.8|34897.8|34877.8|34897.8|34877.8|34896.3|34876.3|25
1649330370000|2022-04-07 11:19:30|34897.7|34877.7|34898.4|34878.4|34900|34880|34897.1|34877.1|30
1649330380000|2022-04-07 11:19:40|34897.9|34877.9|34901.2|34881.2|34901.3|34881.3|34897.9|34877.9|21
1649330390000|2022-04-07 11:19:50|34900|34880|34899.8|34879.8|34900.6|34880.6|34899|34879|25
1649330400000|2022-04-07 11:20:00|34898.8|34878.8|34895.6|34875.6|34898.8|34878.8|34895.4|34875.4|29
1649330410000|2022-04-07 11:20:10|34895.3|34875.3|34894.9|34874.9|34897|34877|34891.7|34871.7|31
1649330420000|2022-04-07 11:20:20|34894.8|34874.8|34895.3|34875.3|34896.2|34876.2|34894.1|34874.1|28
1649330430000|2022-04-07 11:20:30|34895.4|34875.4|34897.1|34877.1|34899|34879|34894.6|34874.6|30
1649330440000|2022-04-07 11:20:40|34897.2|34877.2|34899|34879|34900.7|34880.7|34897.1|34877.1|19
1649330450000|2022-04-07 11:20:50|34899.2|34879.2|34896.5|34876.5|34899.5|34879.5|34896.5|34876.5|26
1649330460000|2022-04-07 11:21:00|34896.6|34876.6|34901.9|34881.9|34903.4|34883.4|34896.6|34876.6|30
1649330470000|2022-04-07 11:21:10|34902.2|34882.2|34907.3|34887.3|34908.1|34888.1|34902.2|34882.2|26
1649330480000|2022-04-07 11:21:20|34907.2|34887.2|34906.3|34886.3|34908.2|34888.2|34905.9|34885.9|34
1649330490000|2022-04-07 11:21:30|34906.9|34886.9|34900.3|34880.3|34906.9|34886.9|34899.1|34879.1|28
1649330500000|2022-04-07 11:21:40|34899.9|34879.9|34900.9|34880.9|34901.6|34881.6|34899.2|34879.2|26
1649330510000|2022-04-07 11:21:50|34901.1|34881.1|34900.5|34880.5|34901.1|34881.1|34900|34880|23
1649330520000|2022-04-07 11:22:00|34900.9|34880.9|34900.4|34880.4|34901.1|34881.1|34899.7|34879.7|25
1649330530000|2022-04-07 11:22:10|34900.2|34880.2|34900.7|34880.7|34901.2|34881.2|34899.9|34879.9|19
1649330540000|2022-04-07 11:22:20|34898.6|34878.6|34894.6|34874.6|34898.7|34878.7|34894.3|34874.3|30
1649330550000|2022-04-07 11:22:30|34894.2|34874.2|34896|34876|34897|34877|34893.2|34873.2|22
1649330560000|2022-04-07 11:22:40|34895.8|34875.8|34893.5|34873.5|34896|34876|34893.5|34873.5|24
1649330570000|2022-04-07 11:22:50|34893.9|34873.9|34895.7|34875.7|34895.9|34875.9|34893.2|34873.2|26
1649330580000|2022-04-07 11:23:00|34895.8|34875.8|34891.3|34871.3|34895.8|34875.8|34890.7|34870.7|29
1649330590000|2022-04-07 11:23:10|34891.7|34871.7|34894.2|34874.2|34895.2|34875.2|34890.7|34870.7|23
1649330600000|2022-04-07 11:23:20|34893.9|34873.9|34888.6|34868.6|34894|34874|34888.6|34868.6|23
1649330610000|2022-04-07 11:23:30|34889.2|34869.2|34887.6|34867.6|34890.6|34870.6|34887.3|34867.3|27
1649330620000|2022-04-07 11:23:40|34888|34868|34888.5|34868.5|34890.3|34870.3|34887.1|34867.1|29
1649330630000|2022-04-07 11:23:50|34887.8|34867.8|34885.9|34865.9|34889.5|34869.5|34885.1|34865.1|26
1649330640000|2022-04-07 11:24:00|34885.5|34865.5|34897.4|34877.4|34901.6|34881.6|34885.5|34865.5|37
1649330650000|2022-04-07 11:24:10|34897.1|34877.1|34918.4|34854.3|34920|34880.1|34894.1|34851|29
1649330660000|2022-04-07 11:24:20|34913.4|34863.4|34891.8|34871.8|34913.4|34880|34891.2|34863.4|22
1649330670000|2022-04-07 11:24:30|34891.1|34871.1|34891.5|34871.5|34893.6|34873.6|34890.9|34870.9|26
1649330680000|2022-04-07 11:24:40|34891.1|34871.1|34890.9|34870.9|34892.2|34872.2|34890.9|34870.9|19
1649330690000|2022-04-07 11:24:50|34891.2|34871.2|34894.3|34874.3|34894.3|34874.3|34891.2|34871.2|20
1649330700000|2022-04-07 11:25:00|34895.6|34875.6|34897.4|34877.4|34900.3|34880.3|34891.6|34871.6|34
1649330710000|2022-04-07 11:25:10|34896.4|34876.4|34896|34876|34897.3|34877.3|34894.3|34874.3|33
1649330720000|2022-04-07 11:25:20|34896.2|34876.2|34899.9|34879.9|34900.5|34880.5|34895.7|34875.7|34
1649330730000|2022-04-07 11:25:30|34900.3|34880.3|34898.8|34878.8|34900.5|34880.5|34898.2|34878.2|35
1649330740000|2022-04-07 11:25:40|34898.5|34878.5|34896.4|34876.4|34898.9|34878.9|34896.4|34876.4|27
1649330750000|2022-04-07 11:25:50|34896.3|34876.3|34896.6|34876.6|34897|34877|34895.9|34875.9|26
1649330760000|2022-04-07 11:26:00|34896.9|34876.9|34896.9|34876.9|34896.9|34876.9|34895.7|34875.7|22
1649330770000|2022-04-07 11:26:10|34896.7|34876.7|34898.4|34878.4|34899|34879|34895.2|34875.2|23
1649330780000|2022-04-07 11:26:20|34895.2|34875.2|34900.5|34880.5|34901.7|34881.7|34895.2|34875.2|28
1649330790000|2022-04-07 11:26:30|34900.4|34880.4|34904.1|34884.1|34904.7|34884.7|34900.4|34880.4|32
1649330800000|2022-04-07 11:26:40|34903.7|34883.7|34904|34884|34905.6|34885.6|34903.5|34883.5|35
1649330810000|2022-04-07 11:26:50|34903.8|34883.8|34904.3|34884.3|34905.5|34885.5|34903.7|34883.7|22
1649330820000|2022-04-07 11:27:00|34904.8|34884.8|34903.2|34883.2|34905.6|34885.6|34902.3|34882.3|31
1649330830000|2022-04-07 11:27:10|34903.1|34883.1|34903.3|34883.3|34906|34886|34902.1|34882.1|34
1649330840000|2022-04-07 11:27:20|34905.3|34885.3|34904.7|34884.7|34906.8|34886.8|34904|34884|30
1649330850000|2022-04-07 11:27:30|34904.4|34884.4|34904.8|34884.8|34905.1|34885.1|34904|34884|27
1649330860000|2022-04-07 11:27:40|34904.7|34884.7|34904.5|34884.5|34905.1|34885.1|34903.9|34883.9|30
1649330870000|2022-04-07 11:27:50|34904.4|34884.4|34903.1|34883.1|34905.8|34885.8|34902.8|34882.8|37
1649330880000|2022-04-07 11:28:00|34902.9|34882.9|34903.7|34883.7|34905.7|34885.7|34902.7|34882.7|36
1649330890000|2022-04-07 11:28:10|34903.6|34883.6|34901.8|34881.8|34903.8|34883.8|34901.1|34881.1|38
1649330900000|2022-04-07 11:28:20|34903.5|34883.5|34902.5|34882.5|34903.5|34883.5|34901.8|34881.8|35
1649330910000|2022-04-07 11:28:30|34902.8|34882.8|34900.9|34880.9|34903.9|34883.9|34900.3|34880.3|33
1649330920000|2022-04-07 11:28:40|34901.3|34881.3|34900.3|34880.3|34902.5|34882.5|34899.6|34879.6|32
1649330930000|2022-04-07 11:28:50|34899.4|34879.4|34898.5|34878.5|34900.2|34880.2|34895.6|34875.6|32
1649330940000|2022-04-07 11:29:00|34898.8|34878.8|34902.3|34882.3|34907.7|34887.7|34897.1|34877.1|37
1649330950000|2022-04-07 11:29:10|34900.6|34880.6|34902.9|34882.9|34904.2|34884.2|34900.4|34880.4|38
1649330960000|2022-04-07 11:29:20|34904.1|34884.1|34904.2|34884.2|34904.4|34884.4|34903.2|34883.2|28
1649330970000|2022-04-07 11:29:30|34904.1|34884.1|34904.6|34884.6|34905.7|34885.7|34903.8|34883.8|27
1649330980000|2022-04-07 11:29:40|34904.7|34884.7|34904.4|34884.4|34904.7|34884.7|34903.5|34883.5|30
1649330990000|2022-04-07 11:29:50|34904.8|34884.8|34902.4|34882.4|34905.3|34885.3|34898.7|34878.7|40
1649331000000|2022-04-07 11:30:00|34901.8|34881.8|34902.1|34882.1|34904.2|34884.2|34900.3|34880.3|34
1649331010000|2022-04-07 11:30:10|34902.6|34882.6|34901|34881|34902.7|34882.7|34900.5|34880.5|37
1649331020000|2022-04-07 11:30:20|34901.5|34881.5|34905|34885|34905.3|34885.3|34901.2|34881.2|29
1649331030000|2022-04-07 11:30:30|34904.8|34884.8|34907.1|34887.1|34907.1|34887.1|34904.1|34884.1|17
1649331040000|2022-04-07 11:30:40|34905.7|34885.7|34905.2|34885.2|34905.9|34885.9|34904|34884|29
1649331050000|2022-04-07 11:30:50|34905|34885|34908.1|34888.1|34908.8|34888.8|34905|34885|32
1649331060000|2022-04-07 11:31:00|34908.2|34888.2|34902.1|34882.1|34909.3|34889.3|34901.5|34881.5|33
1649331070000|2022-04-07 11:31:10|34902.3|34882.3|34895.6|34875.6|34902.9|34882.9|34895.6|34875.6|35
1649331080000|2022-04-07 11:31:20|34895|34875|34891.2|34871.2|34897.2|34877.2|34889.6|34869.6|38
1649331090000|2022-04-07 11:31:30|34892|34872|34897|34877|34898.6|34878.6|34890.8|34870.8|35
1649331100000|2022-04-07 11:31:40|34896.4|34876.4|34892.5|34872.5|34896.4|34876.4|34891.8|34871.8|36
1649331110000|2022-04-07 11:31:50|34893.9|34873.9|34884.4|34864.4|34895|34875|34882.4|34862.4|35
1649331120000|2022-04-07 11:32:00|34884.6|34864.6|34892.1|34872.1|34892.5|34872.5|34883.4|34863.4|35
1649331130000|2022-04-07 11:32:10|34892.9|34872.9|34891.3|34871.3|34893.5|34873.5|34890.3|34870.3|31
1649331140000|2022-04-07 11:32:20|34891.5|34871.5|34894.7|34874.7|34895.1|34875.1|34891.2|34871.2|27
1649331150000|2022-04-07 11:32:30|34891.1|34871.1|34888.2|34868.2|34893.8|34873.8|34885.6|34865.6|37
1649331160000|2022-04-07 11:32:40|34887.7|34867.7|34887.4|34867.4|34888.9|34868.9|34885.4|34865.4|32
1649331170000|2022-04-07 11:32:50|34887.2|34867.2|34888.2|34868.2|34889.1|34869.1|34887.1|34867.1|24
1649331180000|2022-04-07 11:33:00|34887.8|34867.8|34876.1|34856.1|34887.8|34867.8|34873.7|34853.7|39
1649331190000|2022-04-07 11:33:10|34875.7|34855.7|34871.4|34851.4|34875.7|34855.7|34866.4|34846.4|34
1649331200000|2022-04-07 11:33:20|34872.2|34852.2|34874.3|34854.3|34874.8|34854.8|34871.3|34851.3|32
1649331210000|2022-04-07 11:33:30|34877|34857|34883.8|34863.8|34883.8|34863.8|34874.8|34854.8|33
1649331220000|2022-04-07 11:33:40|34884.6|34864.6|34881.2|34861.2|34885.2|34865.2|34880.3|34860.3|30
1649331230000|2022-04-07 11:33:50|34880.5|34860.5|34879.5|34859.5|34882.1|34862.1|34878.9|34858.9|25
1649331240000|2022-04-07 11:34:00|34879.2|34859.2|34872.7|34852.7|34879.7|34859.7|34872.4|34852.4|35
1649331250000|2022-04-07 11:34:10|34873|34853|34878.1|34858.1|34878.1|34858.1|34873|34853|30
1649331260000|2022-04-07 11:34:20|34878.3|34858.3|34877.3|34857.3|34879.4|34859.4|34876.3|34856.3|21
1649331270000|2022-04-07 11:34:30|34876.9|34856.9|34877.8|34857.8|34879|34859|34875.9|34855.9|24
1649331280000|2022-04-07 11:34:40|34877.9|34857.9|34879.1|34859.1|34879.1|34859.1|34877.2|34857.2|21
1649331290000|2022-04-07 11:34:50|34877.8|34857.8|34874.7|34854.7|34879|34859|34872.5|34852.5|23
1649331300000|2022-04-07 11:35:00|34874.9|34854.9|34873.2|34853.2|34874.9|34854.9|34869.6|34849.6|23
1649331310000|2022-04-07 11:35:10|34872.9|34852.9|34870.6|34850.6|34873.9|34853.9|34869.2|34849.2|33
1649331320000|2022-04-07 11:35:20|34870.3|34850.3|34867.5|34847.5|34871.2|34851.2|34865.5|34845.5|30
1649331330000|2022-04-07 11:35:30|34867.6|34847.6|34870.4|34850.4|34871.3|34851.3|34867.2|34847.2|27
1649331340000|2022-04-07 11:35:40|34871.2|34851.2|34872.2|34852.2|34875|34855|34870|34850|30
1649331350000|2022-04-07 11:35:50|34872|34852|34862|34842|34873.2|34853.2|34861.3|34841.3|27
1649331360000|2022-04-07 11:36:00|34860.3|34840.3|34850.8|34830.8|34863.2|34843.2|34850.8|34830.8|37
1649331370000|2022-04-07 11:36:10|34850.6|34830.6|34845.5|34825.5|34852.9|34832.9|34844|34824|38
1649331380000|2022-04-07 11:36:20|34846.3|34826.3|34845.8|34825.8|34846.3|34826.3|34844.8|34824.8|29
1649331390000|2022-04-07 11:36:30|34846|34826|34844.5|34824.5|34846|34826|34841.3|34821.3|30
1649331400000|2022-04-07 11:36:40|34844.4|34824.4|34853.1|34833.1|34855|34835|34844.4|34824.4|32
1649331410000|2022-04-07 11:36:50|34853.3|34833.3|34852.3|34832.3|34853.3|34833.3|34849.7|34829.7|32
1649331420000|2022-04-07 11:37:00|34852.1|34832.1|34861.2|34841.2|34861.8|34841.8|34852.1|34832.1|35
1649331430000|2022-04-07 11:37:10|34861.3|34841.3|34857.9|34837.9|34863.5|34843.5|34857.9|34837.9|27
1649331440000|2022-04-07 11:37:20|34858.1|34838.1|34857.7|34837.7|34860.5|34840.5|34857.7|34837.7|29
1649331450000|2022-04-07 11:37:30|34856.4|34836.4|34852.1|34832.1|34859.7|34839.7|34852.1|34832.1|31
1649331460000|2022-04-07 11:37:40|34852.9|34832.9|34843.5|34823.5|34854.4|34834.4|34843.5|34823.5|34
1649331470000|2022-04-07 11:37:50|34844|34824|34853.9|34833.9|34855.1|34835.1|34843.8|34823.8|35
1649331480000|2022-04-07 11:38:00|34853.6|34833.6|34854|34834|34856.4|34836.4|34852.6|34832.6|31
1649331490000|2022-04-07 11:38:10|34854.2|34834.2|34855.4|34835.4|34855.9|34835.9|34853.2|34833.2|26
1649331500000|2022-04-07 11:38:20|34855.5|34835.5|34858.1|34838.1|34859.1|34839.1|34854.8|34834.8|18
1649331510000|2022-04-07 11:38:30|34860.2|34840.2|34858.3|34838.3|34860.2|34840.2|34856.5|34836.5|22
1649331520000|2022-04-07 11:38:40|34858.4|34838.4|34862.9|34842.9|34865.3|34845.3|34857.6|34837.6|26
1649331530000|2022-04-07 11:38:50|34863|34843|34866.1|34846.1|34867.2|34847.2|34863|34843|27
1649331540000|2022-04-07 11:39:00|34866.2|34846.2|34865.2|34845.2|34866.2|34846.2|34862.3|34842.3|29
1649331550000|2022-04-07 11:39:10|34864|34844|34861.4|34841.4|34865.8|34845.8|34861.1|34841.1|27
1649331560000|2022-04-07 11:39:20|34861.1|34841.1|34843.4|34823.4|34861.1|34841.1|34842.4|34822.4|39
1649331570000|2022-04-07 11:39:30|34840.8|34820.8|34829.7|34809.7|34847.2|34827.2|34823.4|34803.4|39
1649331580000|2022-04-07 11:39:40|34827.9|34807.9|34824.6|34804.6|34831.5|34811.5|34822.8|34802.8|36
1649331590000|2022-04-07 11:39:50|34826.8|34806.8|34833|34813|34833|34813|34821.2|34801.2|35
1649331600000|2022-04-07 11:40:00|34833.8|34813.8|34829.5|34809.5|34834.9|34814.9|34827.2|34807.2|35
1649331610000|2022-04-07 11:40:10|34828.8|34808.8|34827.5|34807.5|34830.6|34810.6|34822.9|34802.9|37
1649331620000|2022-04-07 11:40:20|34825.6|34805.6|34819.6|34799.6|34825.6|34805.6|34816.9|34796.9|40
1649331630000|2022-04-07 11:40:30|34820.2|34800.2|34810.1|34790.1|34823.9|34803.9|34809.4|34789.4|40
1649331640000|2022-04-07 11:40:40|34810|34790|34804.2|34784.2|34811.5|34791.5|34803.3|34783.3|38
1649331650000|2022-04-07 11:40:50|34802.1|34782.1|34802.2|34782.2|34805.1|34785.1|34801.7|34781.7|36
1649331660000|2022-04-07 11:41:00|34801.4|34781.4|34798|34778|34805.1|34785.1|34794.8|34774.8|36
1649331670000|2022-04-07 11:41:10|34798.2|34778.2|34800.7|34780.7|34800.7|34780.7|34796.6|34776.6|34
1649331680000|2022-04-07 11:41:20|34800.8|34780.8|34800.5|34780.5|34805.4|34785.4|34800.2|34780.2|35
1649331690000|2022-04-07 11:41:30|34801.1|34781.1|34802|34782|34803.8|34783.8|34798.6|34778.6|40
1649331700000|2022-04-07 11:41:40|34802.3|34782.3|34800.7|34780.7|34803|34783|34796.9|34776.9|39
1649331710000|2022-04-07 11:41:50|34801.7|34781.7|34798|34778|34801.7|34781.7|34794.9|34774.9|38
1649331720000|2022-04-07 11:42:00|34798.2|34778.2|34801.8|34781.8|34802.4|34782.4|34798.2|34778.2|36
1649331730000|2022-04-07 11:42:10|34801.7|34781.7|34802.4|34782.4|34802.9|34782.9|34799.9|34779.9|37
1649331740000|2022-04-07 11:42:20|34803.1|34783.1|34802|34782|34803.1|34783.1|34800.8|34780.8|32
1649331750000|2022-04-07 11:42:30|34802.1|34782.1|34803.3|34783.3|34804.2|34784.2|34800.8|34780.8|34
1649331760000|2022-04-07 11:42:40|34803.8|34783.8|34803.5|34783.5|34804.6|34784.6|34802.5|34782.5|30
1649331770000|2022-04-07 11:42:50|34803.8|34783.8|34803.9|34783.9|34805.7|34785.7|34802.6|34782.6|31
1649331780000|2022-04-07 11:43:00|34803.7|34783.7|34806.3|34786.3|34806.9|34786.9|34802.3|34782.3|30
1649331790000|2022-04-07 11:43:10|34805.7|34785.7|34806.6|34786.6|34808.6|34788.6|34801.9|34781.9|35
1649331800000|2022-04-07 11:43:20|34806.8|34786.8|34805.9|34785.9|34808.1|34788.1|34802.4|34782.4|36
1649331810000|2022-04-07 11:43:30|34808.1|34788.1|34805.6|34785.6|34808.1|34788.1|34804.8|34784.8|36
1649331820000|2022-04-07 11:43:40|34806.1|34786.1|34803.3|34783.3|34806.1|34786.1|34802.5|34782.5|35
1649331830000|2022-04-07 11:43:50|34803.7|34783.7|34802.7|34782.7|34805.8|34785.8|34801.7|34781.7|37
1649331840000|2022-04-07 11:44:00|34803.4|34783.4|34803.3|34783.3|34805.3|34785.3|34801.1|34781.1|37
1649331850000|2022-04-07 11:44:10|34803.5|34783.5|34800.7|34780.7|34803.5|34783.5|34800.7|34780.7|34
1649331860000|2022-04-07 11:44:20|34799.9|34779.9|34800.1|34780.1|34801.8|34781.8|34797.9|34777.9|37
1649331870000|2022-04-07 11:44:30|34800.2|34780.2|34803.8|34783.8|34804.9|34784.9|34797.9|34777.9|38
1649331880000|2022-04-07 11:44:40|34802.7|34782.7|34808.8|34788.8|34808.8|34788.8|34801.9|34781.9|34
1649331890000|2022-04-07 11:44:50|34805.5|34785.5|34803.3|34783.3|34809.1|34789.1|34802.6|34782.6|35
1649331900000|2022-04-07 11:45:00|34804.2|34784.2|34803.7|34783.7|34804.7|34784.7|34801.8|34781.8|39
1649331910000|2022-04-07 11:45:10|34803.2|34783.2|34806.1|34786.1|34806.3|34786.3|34802.5|34782.5|35
1649331920000|2022-04-07 11:45:20|34806.3|34786.3|34803.8|34783.8|34806.4|34786.4|34802.8|34782.8|36
1649331930000|2022-04-07 11:45:30|34804.1|34784.1|34805.5|34785.5|34806.6|34786.6|34803.3|34783.3|33
1649331940000|2022-04-07 11:45:40|34804.3|34784.3|34805.7|34785.7|34807.4|34787.4|34804.3|34784.3|31
1649331950000|2022-04-07 11:45:50|34805.3|34785.3|34801.2|34781.2|34806.1|34786.1|34799.8|34779.8|32
1649331960000|2022-04-07 11:46:00|34800.4|34780.4|34802.5|34782.5|34804.3|34784.3|34800.4|34780.4|31
1649331970000|2022-04-07 11:46:10|34803.1|34783.1|34807.1|34787.1|34808|34788|34802.8|34782.8|24
1649331980000|2022-04-07 11:46:20|34807.8|34787.8|34811.4|34791.4|34811.8|34791.8|34806.9|34786.9|30
1649331990000|2022-04-07 11:46:30|34810.6|34790.6|34812.5|34792.5|34812.7|34792.7|34810.1|34790.1|36
1649332000000|2022-04-07 11:46:40|34811.6|34791.6|34804.9|34784.9|34811.9|34791.9|34801.7|34781.7|39
1649332010000|2022-04-07 11:46:50|34806.1|34786.1|34803.5|34783.5|34806.1|34786.1|34802.1|34782.1|27
1649332020000|2022-04-07 11:47:00|34803.4|34783.4|34797|34777|34803.7|34783.7|34796.7|34776.7|31
1649332030000|2022-04-07 11:47:10|34796.9|34776.9|34797.4|34777.4|34802.7|34782.7|34796|34776|33
1649332040000|2022-04-07 11:47:20|34797.1|34777.1|34800.8|34780.8|34802.2|34782.2|34797.1|34777.1|34
1649332050000|2022-04-07 11:47:30|34799|34779|34802.2|34782.2|34804.9|34784.9|34795.5|34775.5|35
1649332060000|2022-04-07 11:47:40|34802.4|34782.4|34806|34786|34806.8|34786.8|34801.9|34781.9|34
1649332070000|2022-04-07 11:47:50|34806.2|34786.2|34804.3|34784.3|34806.3|34786.3|34803.4|34783.4|31
1649332080000|2022-04-07 11:48:00|34804.8|34784.8|34804.7|34784.7|34805.1|34785.1|34801.8|34781.8|40
1649332090000|2022-04-07 11:48:10|34803.5|34783.5|34809.5|34789.5|34809.5|34789.5|34803.3|34783.3|32
1649332100000|2022-04-07 11:48:20|34809.4|34789.4|34814.9|34794.9|34816.3|34796.3|34807.4|34787.4|28
1649332110000|2022-04-07 11:48:30|34815.2|34795.2|34814.9|34794.9|34818.1|34798.1|34814.7|34794.7|35
1649332120000|2022-04-07 11:48:40|34815|34795|34816|34796|34816|34796|34813.5|34793.5|36
1649332130000|2022-04-07 11:48:50|34815.7|34795.7|34817.9|34797.9|34819.4|34799.4|34814.7|34794.7|31
1649332140000|2022-04-07 11:49:00|34817.8|34797.8|34818.6|34798.6|34819.4|34799.4|34816.9|34796.9|25
1649332150000|2022-04-07 11:49:10|34818.7|34798.7|34817.9|34797.9|34820.9|34800.9|34816.1|34796.1|28
1649332160000|2022-04-07 11:49:20|34817.6|34797.6|34815.2|34795.2|34818.8|34798.8|34815.2|34795.2|28
1649332170000|2022-04-07 11:49:30|34815.9|34795.9|34813.9|34793.9|34816|34796|34813.9|34793.9|34
1649332180000|2022-04-07 11:49:40|34814|34794|34815.2|34795.2|34816.6|34796.6|34812.7|34792.7|34
1649332190000|2022-04-07 11:49:50|34816.1|34796.1|34814.5|34794.5|34817.8|34797.8|34812.1|34792.1|36
1649332200000|2022-04-07 11:50:00|34813.4|34793.4|34812.9|34792.9|34815.8|34795.8|34812.1|34792.1|36
1649332210000|2022-04-07 11:50:10|34813.3|34793.3|34821.6|34801.6|34822.8|34802.8|34812.6|34792.6|32
1649332220000|2022-04-07 11:50:20|34821.2|34801.2|34822.3|34802.3|34822.3|34802.3|34819.5|34799.5|26
1649332230000|2022-04-07 11:50:30|34822|34802|34826|34806|34828.5|34808.5|34820|34800|30
1649332240000|2022-04-07 11:50:40|34828.1|34808.1|34829.6|34809.6|34829.6|34809.6|34825|34805|38
1649332250000|2022-04-07 11:50:50|34829.3|34809.3|34829.5|34809.5|34830.4|34810.4|34827.5|34807.5|31
1649332260000|2022-04-07 11:51:00|34829.2|34809.2|34828.5|34808.5|34829.9|34809.9|34825.2|34805.2|36
1649332270000|2022-04-07 11:51:10|34829.6|34809.6|34830.4|34810.4|34831.9|34811.9|34829.6|34809.6|27
1649332280000|2022-04-07 11:51:20|34832.2|34812.2|34834|34814|34835.5|34815.5|34831.7|34811.7|31
1649332290000|2022-04-07 11:51:30|34834.5|34814.5|34835.1|34815.1|34835.6|34815.6|34830.5|34810.5|38
1649332300000|2022-04-07 11:51:40|34832.4|34812.4|34832.6|34812.6|34835.9|34815.9|34831.1|34811.1|38
1649332310000|2022-04-07 11:51:50|34832|34812|34833.8|34813.8|34834.9|34814.9|34831.1|34811.1|39
1649332320000|2022-04-07 11:52:00|34834.6|34814.6|34832.1|34812.1|34834.9|34814.9|34831.1|34811.1|38
1649332330000|2022-04-07 11:52:10|34832.3|34812.3|34832.9|34812.9|34833.9|34813.9|34831.7|34811.7|36
1649332340000|2022-04-07 11:52:20|34833.2|34813.2|34833.1|34813.1|34836.1|34816.1|34831.8|34811.8|37
1649332350000|2022-04-07 11:52:30|34833.3|34813.3|34830.9|34810.9|34833.3|34813.3|34828.2|34808.2|39
1649332360000|2022-04-07 11:52:40|34831.8|34811.8|34832.3|34812.3|34833.3|34813.3|34828.7|34808.7|33
1649332370000|2022-04-07 11:52:50|34832.4|34812.4|34832.9|34812.9|34833.3|34813.3|34831.3|34811.3|35
1649332380000|2022-04-07 11:53:00|34832.3|34812.3|34835.3|34815.3|34835.9|34815.9|34831.5|34811.5|35
1649332390000|2022-04-07 11:53:10|34833.9|34813.9|34836.8|34816.8|34836.8|34816.8|34833.9|34813.9|39
1649332400000|2022-04-07 11:53:20|34836.6|34816.6|34834.9|34814.9|34837.5|34817.5|34834.4|34814.4|40
1649332410000|2022-04-07 11:53:30|34834|34814|34835.9|34815.9|34836.4|34816.4|34834|34814|31
1649332420000|2022-04-07 11:53:40|34836.3|34816.3|34834.9|34814.9|34836.3|34816.3|34833.9|34813.9|31
1649332430000|2022-04-07 11:53:50|34833.3|34813.3|34832.8|34812.8|34835.2|34815.2|34832.8|34812.8|28
1649332440000|2022-04-07 11:54:00|34833|34813|34835.1|34815.1|34835.4|34815.4|34831|34811|31
1649332450000|2022-04-07 11:54:10|34834.7|34814.7|34836|34816|34837.9|34817.9|34834.4|34814.4|36
1649332460000|2022-04-07 11:54:20|34835.2|34815.2|34835|34815|34835.5|34815.5|34832.4|34812.4|35
1649332470000|2022-04-07 11:54:30|34834.3|34814.3|34834|34814|34835.7|34815.7|34831.4|34811.4|36
1649332480000|2022-04-07 11:54:40|34834.1|34814.1|34833.9|34813.9|34836.3|34816.3|34832.5|34812.5|37
1649332490000|2022-04-07 11:54:50|34835.6|34815.6|34835|34815|34836.6|34816.6|34834.4|34814.4|31
1649332500000|2022-04-07 11:55:00|34834.6|34814.6|34835|34815|34835.9|34815.9|34834|34814|31
1649332510000|2022-04-07 11:55:10|34833.9|34813.9|34836.7|34816.7|34838.2|34818.2|34833.9|34813.9|34
1649332520000|2022-04-07 11:55:20|34835.7|34815.7|34836.6|34816.6|34837.7|34817.7|34834.4|34814.4|26
1649332530000|2022-04-07 11:55:30|34837.3|34817.3|34837|34817|34839.6|34819.6|34836.2|34816.2|27
1649332540000|2022-04-07 11:55:40|34836.6|34816.6|34834.6|34814.6|34837.1|34817.1|34834.6|34814.6|33
1649332550000|2022-04-07 11:55:50|34834.3|34814.3|34834.3|34814.3|34836.4|34816.4|34834.3|34814.3|27
1649332560000|2022-04-07 11:56:00|34834.6|34814.6|34836|34816|34836.6|34816.6|34834.5|34814.5|26
1649332570000|2022-04-07 11:56:10|34836.6|34816.6|34823.9|34803.9|34836.6|34816.6|34823.9|34803.9|33
1649332580000|2022-04-07 11:56:20|34823.6|34803.6|34821.7|34801.7|34825.1|34805.1|34818.8|34798.8|35
1649332590000|2022-04-07 11:56:30|34821.3|34801.3|34821.4|34801.4|34824.4|34804.4|34821.3|34801.3|30
1649332600000|2022-04-07 11:56:40|34821.3|34801.3|34823.9|34803.9|34824.5|34804.5|34816.8|34796.8|31
1649332610000|2022-04-07 11:56:50|34824|34804|34817.2|34797.2|34824.9|34804.9|34815.9|34795.9|28
1649332620000|2022-04-07 11:57:00|34816.7|34796.7|34812.2|34792.2|34817.3|34797.3|34808.4|34788.4|35
1649332630000|2022-04-07 11:57:10|34811.7|34791.7|34811.7|34791.7|34812.4|34792.4|34809.2|34789.2|34
1649332640000|2022-04-07 11:57:20|34811.8|34791.8|34809|34789|34811.8|34791.8|34807.8|34787.8|30
1649332650000|2022-04-07 11:57:30|34809.1|34789.1|34812.3|34792.3|34812.5|34792.5|34808|34788|36
1649332660000|2022-04-07 11:57:40|34812.6|34792.6|34811|34791|34813.7|34793.7|34810.6|34790.6|28
1649332670000|2022-04-07 11:57:50|34810.9|34790.9|34811.5|34791.5|34811.5|34791.5|34809.2|34789.2|26
1649332680000|2022-04-07 11:58:00|34811.6|34791.6|34810.3|34790.3|34812.5|34792.5|34809.6|34789.6|28
1649332690000|2022-04-07 11:58:10|34809.3|34789.3|34809.9|34789.9|34809.9|34789.9|34808.9|34788.9|32
1649332700000|2022-04-07 11:58:20|34809.8|34789.8|34809.2|34789.2|34811.2|34791.2|34808.4|34788.4|30
1649332710000|2022-04-07 11:58:30|34809.1|34789.1|34810.4|34790.4|34810.4|34790.4|34809|34789|24
1649332720000|2022-04-07 11:58:40|34810.3|34790.3|34808.8|34788.8|34810.3|34790.3|34808.1|34788.1|25
1649332730000|2022-04-07 11:58:50|34809.2|34789.2|34809|34789|34809.2|34789.2|34805.5|34785.5|33
1649332740000|2022-04-07 11:59:00|34809.2|34789.2|34809.2|34789.2|34809.2|34789.2|34806.3|34786.3|30
1649332750000|2022-04-07 11:59:10|34808.2|34788.2|34809.4|34789.4|34809.6|34789.6|34807.9|34787.9|23
1649332760000|2022-04-07 11:59:20|34809.6|34789.6|34810.5|34790.5|34811|34791|34808.4|34788.4|35
1649332770000|2022-04-07 11:59:30|34809.6|34789.6|34809.6|34789.6|34810|34790|34808.7|34788.7|28
1649332780000|2022-04-07 11:59:40|34809.7|34789.7|34807.4|34787.4|34810|34790|34806.7|34786.7|31
1649332790000|2022-04-07 11:59:50|34807.9|34787.9|34806.4|34786.4|34807.9|34787.9|34801.3|34781.3|31
1649332800000|2022-04-07 12:00:00|34806.2|34786.2|34795.3|34775.3|34806.2|34786.2|34794.4|34774.4|35
1649332810000|2022-04-07 12:00:10|34795.5|34775.5|34795.8|34775.8|34796.9|34776.9|34795.1|34775.1|28
1649332820000|2022-04-07 12:00:20|34795.9|34775.9|34808.7|34788.7|34829.1|34789.5|34795.3|34759.6|31
1649332830000|2022-04-07 12:00:30|34808.8|34788.8|34807.3|34787.3|34809.5|34789.5|34807.3|34787.3|28
1649332840000|2022-04-07 12:00:40|34807|34787|34806.8|34786.8|34823.3|34788.4|34806.4|34773.3|32
1649332850000|2022-04-07 12:00:50|34808|34788|34806.2|34786.2|34808.2|34788.2|34806.2|34786.2|25
1649332860000|2022-04-07 12:01:00|34806.4|34786.4|34805.8|34785.8|34806.6|34786.6|34803.8|34783.8|32
1649332870000|2022-04-07 12:01:10|34805.4|34785.4|34805.6|34785.6|34806.4|34786.4|34805.2|34785.2|30
1649332880000|2022-04-07 12:01:20|34805.9|34785.9|34797.8|34777.8|34805.9|34785.9|34797|34777|23
1649332890000|2022-04-07 12:01:30|34798.1|34778.1|34791.6|34771.6|34816.9|34778.1|34791.6|34752.5|32
1649332900000|2022-04-07 12:01:40|34791.4|34771.4|34796.3|34776.3|34796.3|34776.3|34791.3|34771.3|25
1649332910000|2022-04-07 12:01:50|34796.1|34776.1|34795.8|34775.8|34796.2|34776.2|34791.1|34771.1|21
1649332920000|2022-04-07 12:02:00|34795.7|34775.7|34793.8|34773.8|34795.7|34775.7|34793.8|34773.8|23
1649332930000|2022-04-07 12:02:10|34793.6|34773.6|34792.7|34772.7|34794.4|34774.4|34791.8|34771.8|25
1649332940000|2022-04-07 12:02:20|34791.8|34771.8|34790.5|34770.5|34791.8|34771.8|34788|34768|33
1649332950000|2022-04-07 12:02:30|34790.7|34770.7|34791.9|34771.9|34808.6|34773.2|34787.4|34758.6|30
1649332960000|2022-04-07 12:02:40|34791.5|34771.5|34798.6|34778.6|34800.5|34780.5|34791.5|34771.5|33
1649332970000|2022-04-07 12:02:50|34797.5|34777.5|34793.1|34773.1|34797.8|34777.8|34792|34772|27
1649332980000|2022-04-07 12:03:00|34796.1|34776.1|34797.1|34777.1|34798.8|34778.8|34795.5|34775.5|29
1649332990000|2022-04-07 12:03:10|34796.2|34776.2|34797.6|34777.6|34799.5|34779.5|34796.2|34776.2|22
1649333000000|2022-04-07 12:03:20|34797.8|34777.8|34797.8|34777.8|34798.2|34778.2|34797.2|34777.2|18
1649333010000|2022-04-07 12:03:30|34797.6|34777.6|34797.8|34777.8|34819.1|34781.3|34795.4|34753.3|24
1649333020000|2022-04-07 12:03:40|34797.6|34777.6|34793.8|34773.8|34797.7|34777.7|34792.3|34772.3|29
1649333030000|2022-04-07 12:03:50|34794|34774|34792.9|34772.9|34794.3|34774.3|34791.3|34771.3|21
1649333040000|2022-04-07 12:04:00|34793.6|34773.6|34796.3|34776.3|34797.3|34777.3|34792.9|34772.9|19
1649333050000|2022-04-07 12:04:10|34796|34776|34773.7|34753.7|34816.8|34776.9|34771.8|34728.6|33
1649333060000|2022-04-07 12:04:20|34777.5|34757.5|34795.2|34745.2|34799.4|34758.2|34775.8|34733.8|24
1649333070000|2022-04-07 12:04:30|34796|34746|34780.8|34760.8|34796.3|34761.4|34780.4|34741|19
1649333080000|2022-04-07 12:04:40|34778.9|34758.9|34779.2|34759.2|34783.3|34763.3|34778.3|34758.3|32
1649333090000|2022-04-07 12:04:50|34779.9|34759.9|34772.7|34752.7|34790.1|34759.9|34771.8|34739.3|35
1649333100000|2022-04-07 12:05:00|34773.3|34753.3|34769.3|34749.3|34790.3|34754.3|34766.4|34735|37
1649333110000|2022-04-07 12:05:10|34766.5|34746.5|34777.4|34757.4|34781.7|34761.7|34766.5|34746.5|38
1649333120000|2022-04-07 12:05:20|34776.4|34756.4|34775.4|34755.4|34778.2|34758.2|34774|34754|29
1649333130000|2022-04-07 12:05:30|34775.3|34755.3|34778.3|34758.3|34778.8|34758.8|34772.3|34752.3|33
1649333140000|2022-04-07 12:05:40|34778.6|34758.6|34774.6|34754.6|34780.7|34760.7|34774.5|34754.5|32
1649333150000|2022-04-07 12:05:50|34774.2|34754.2|34774.9|34754.9|34775.3|34755.3|34773|34753|32
1649333160000|2022-04-07 12:06:00|34774.3|34754.3|34771.2|34751.2|34776|34756|34771.1|34751.1|31
1649333170000|2022-04-07 12:06:10|34771.9|34751.9|34768.6|34748.6|34772.3|34752.3|34768.6|34748.6|18
1649333180000|2022-04-07 12:06:20|34766.9|34746.9|34770.4|34750.4|34770.4|34750.4|34766.4|34746.4|28
1649333190000|2022-04-07 12:06:30|34770.5|34750.5|34768.4|34748.4|34771.5|34751.5|34767.9|34747.9|22
1649333200000|2022-04-07 12:06:40|34768.1|34748.1|34762.8|34742.8|34768.4|34748.4|34762.8|34742.8|19
1649333210000|2022-04-07 12:06:50|34763.2|34743.2|34764.4|34744.4|34765|34745|34763.2|34743.2|21
1649333220000|2022-04-07 12:07:00|34764.6|34744.6|34764.5|34744.5|34764.8|34744.8|34763|34743|18
1649333230000|2022-04-07 12:07:10|34764.4|34744.4|34762.7|34742.7|34764.7|34744.7|34762.7|34742.7|17
1649333240000|2022-04-07 12:07:20|34762.3|34742.3|34762.1|34742.1|34763.1|34743.1|34761.8|34741.8|21
1649333250000|2022-04-07 12:07:30|34762|34742|34763.4|34743.4|34763.7|34743.7|34761.5|34741.5|14
1649333260000|2022-04-07 12:07:40|34763.1|34743.1|34762.7|34742.7|34763.5|34743.5|34762.7|34742.7|17
1649333270000|2022-04-07 12:07:50|34763|34743|34760.6|34740.6|34763|34743|34760.6|34740.6|17
1649333280000|2022-04-07 12:08:00|34760.8|34740.8|34761.5|34741.5|34762.2|34742.2|34760.8|34740.8|18
1649333290000|2022-04-07 12:08:10|34761.7|34741.7|34763.2|34743.2|34763.5|34743.5|34761.7|34741.7|23
1649333300000|2022-04-07 12:08:20|34763.3|34743.3|34764.4|34744.4|34764.4|34744.4|34762.8|34742.8|15
1649333310000|2022-04-07 12:08:30|34764.2|34744.2|34760.6|34740.6|34764.3|34744.3|34759.1|34739.1|28
1649333320000|2022-04-07 12:08:40|34760.4|34740.4|34761.8|34741.8|34762.3|34742.3|34759.7|34739.7|25
1649333330000|2022-04-07 12:08:50|34762|34742|34760.4|34740.4|34764.9|34744.9|34760.4|34740.4|31
1649333340000|2022-04-07 12:09:00|34760.7|34740.7|34759.3|34739.3|34760.9|34740.9|34758.9|34738.9|30
1649333350000|2022-04-07 12:09:10|34759.6|34739.6|34759.7|34739.7|34760.3|34740.3|34758.7|34738.7|29
1649333360000|2022-04-07 12:09:20|34759.5|34739.5|34757.4|34737.4|34760.2|34740.2|34756.4|34736.4|37
1649333370000|2022-04-07 12:09:30|34757.5|34737.5|34757.1|34737.1|34758|34738|34756.5|34736.5|31
1649333380000|2022-04-07 12:09:40|34756.8|34736.8|34742.7|34722.7|34758|34738|34738.4|34718.4|31
1649333390000|2022-04-07 12:09:50|34742.6|34722.6|34748.4|34728.4|34748.9|34728.9|34740.1|34720.1|32
1649333400000|2022-04-07 12:10:00|34748.5|34728.5|34748.6|34728.6|34748.8|34728.8|34747.5|34727.5|21
1649333410000|2022-04-07 12:10:10|34748.7|34728.7|34747.7|34727.7|34748.7|34728.7|34747|34727|22
1649333420000|2022-04-07 12:10:20|34747.8|34727.8|34746.3|34726.3|34749.6|34729.6|34744.5|34724.5|20
1649333430000|2022-04-07 12:10:30|34746.2|34726.2|34751.1|34731.1|34751.5|34731.5|34746.2|34726.2|31
1649333440000|2022-04-07 12:10:40|34748.7|34728.7|34750.3|34730.3|34751.4|34731.4|34748.7|34728.7|19
1649333450000|2022-04-07 12:10:50|34750.4|34730.4|34749.3|34729.3|34750.4|34730.4|34747|34727|17
1649333460000|2022-04-07 12:11:00|34749.5|34729.5|34748.7|34728.7|34750.8|34730.8|34748.3|34728.3|20
1649333470000|2022-04-07 12:11:10|34748.4|34728.4|34748.1|34728.1|34749.5|34729.5|34747.4|34727.4|23
1649333480000|2022-04-07 12:11:20|34748.7|34728.7|34748.2|34728.2|34749.1|34729.1|34745|34725|28
1649333490000|2022-04-07 12:11:30|34747.4|34727.4|34745.9|34725.9|34748.7|34728.7|34745.7|34725.7|27
1649333500000|2022-04-07 12:11:40|34746.5|34726.5|34745.9|34725.9|34746.7|34726.7|34745.8|34725.8|15
1649333510000|2022-04-07 12:11:50|34745.7|34725.7|34747.7|34727.7|34747.8|34727.8|34745.7|34725.7|20
1649333520000|2022-04-07 12:12:00|34748.1|34728.1|34746|34726|34748.1|34728.1|34744.2|34724.2|22
1649333530000|2022-04-07 12:12:10|34746.4|34726.4|34745|34725|34746.7|34726.7|34744.6|34724.6|22
1649333540000|2022-04-07 12:12:20|34744.8|34724.8|34746|34726|34746.3|34726.3|34744.3|34724.3|14
1649333550000|2022-04-07 12:12:30|34746.5|34726.5|34744.3|34724.3|34746.5|34726.5|34743.3|34723.3|18
1649333560000|2022-04-07 12:12:40|34743.8|34723.8|34744.8|34724.8|34746.6|34726.6|34742.8|34722.8|20
1649333570000|2022-04-07 12:12:50|34744.7|34724.7|34745.4|34725.4|34747.7|34727.7|34744.7|34724.7|26
1649333580000|2022-04-07 12:13:00|34746.5|34726.5|34747.1|34727.1|34747.8|34727.8|34745.7|34725.7|22
1649333590000|2022-04-07 12:13:10|34746.9|34726.9|34748.8|34728.8|34749.2|34729.2|34745.9|34725.9|18
1649333600000|2022-04-07 12:13:20|34749|34729|34748|34728|34749.2|34729.2|34747.1|34727.1|31
1649333610000|2022-04-07 12:13:30|34747.8|34727.8|34748.6|34728.6|34749.3|34729.3|34746.4|34726.4|21
1649333620000|2022-04-07 12:13:40|34748.5|34728.5|34747.3|34727.3|34748.7|34728.7|34747.2|34727.2|22
1649333630000|2022-04-07 12:13:50|34747.5|34727.5|34746.2|34726.2|34748.2|34728.2|34745.2|34725.2|21
1649333640000|2022-04-07 12:14:00|34746.5|34726.5|34747.7|34727.7|34747.7|34727.7|34746.2|34726.2|15
1649333650000|2022-04-07 12:14:10|34747.6|34727.6|34747.2|34727.2|34748.3|34728.3|34747.1|34727.1|13
1649333660000|2022-04-07 12:14:20|34746.9|34726.9|34745.2|34725.2|34748.8|34728.8|34744.3|34724.3|24
1649333670000|2022-04-07 12:14:30|34743.9|34723.9|34751.8|34731.8|34756.5|34736.5|34743.2|34723.2|23
1649333680000|2022-04-07 12:14:40|34752.6|34732.6|34747.8|34727.8|34754.5|34734.5|34747.6|34727.6|29
1649333690000|2022-04-07 12:14:50|34747.9|34727.9|34750.9|34730.9|34755.9|34735.9|34747.9|34727.9|30
1649333700000|2022-04-07 12:15:00|34750.6|34730.6|34752.8|34732.8|34753|34733|34750.6|34730.6|21
1649333710000|2022-04-07 12:15:10|34752.7|34732.7|34749.3|34729.3|34754.1|34734.1|34749.3|34729.3|21
1649333720000|2022-04-07 12:15:20|34749.6|34729.6|34750.7|34730.7|34752|34732|34749.5|34729.5|20
1649333730000|2022-04-07 12:15:30|34750.9|34730.9|34747.8|34727.8|34751.4|34731.4|34747.2|34727.2|21
1649333740000|2022-04-07 12:15:40|34747.7|34727.7|34749|34729|34749|34729|34747.2|34727.2|21
1649333750000|2022-04-07 12:15:50|34748.9|34728.9|34751.8|34731.8|34753.6|34733.6|34748.6|34728.6|25
1649333760000|2022-04-07 12:16:00|34752.4|34732.4|34751|34731|34755.2|34735.2|34749.4|34729.4|28
1649333770000|2022-04-07 12:16:10|34750.4|34730.4|34748.2|34728.2|34751.9|34731.9|34748.2|34728.2|21
1649333780000|2022-04-07 12:16:20|34748.5|34728.5|34748.7|34728.7|34749.5|34729.5|34746.2|34726.2|29
1649333790000|2022-04-07 12:16:30|34749.1|34729.1|34748.7|34728.7|34749.9|34729.9|34747.2|34727.2|19
1649333800000|2022-04-07 12:16:40|34749|34729|34750.4|34730.4|34750.5|34730.5|34748.5|34728.5|20
1649333810000|2022-04-07 12:16:50|34750.1|34730.1|34753.7|34733.7|34754|34734|34750|34730|24
1649333820000|2022-04-07 12:17:00|34754|34734|34749.3|34729.3|34754.3|34734.3|34748.6|34728.6|28
1649333830000|2022-04-07 12:17:10|34749.5|34729.5|34747.3|34727.3|34749.7|34729.7|34746.3|34726.3|21
1649333840000|2022-04-07 12:17:20|34747.7|34727.7|34747|34727|34748.7|34728.7|34744.4|34724.4|27
1649333850000|2022-04-07 12:17:30|34746.8|34726.8|34748.2|34728.2|34748.5|34728.5|34746.1|34726.1|29
1649333860000|2022-04-07 12:17:40|34748.4|34728.4|34749.3|34729.3|34750.3|34730.3|34748.2|34728.2|27
1649333870000|2022-04-07 12:17:50|34749.5|34729.5|34750.8|34730.8|34750.9|34730.9|34749.4|34729.4|22
1649333880000|2022-04-07 12:18:00|34750.7|34730.7|34751|34731|34751|34731|34747.1|34727.1|26
1649333890000|2022-04-07 12:18:10|34750.9|34730.9|34749.5|34729.5|34752.9|34732.9|34749.5|34729.5|22
1649333900000|2022-04-07 12:18:20|34749.8|34729.8|34748.5|34728.5|34772.9|34731.8|34747.7|34706.9|26
1649333910000|2022-04-07 12:18:30|34748.8|34728.8|34750.5|34730.5|34750.5|34730.5|34747.6|34727.6|19
1649333920000|2022-04-07 12:18:40|34750.8|34730.8|34727.8|34707.8|34763.6|34730.8|34727.7|34672.9|31
1649333930000|2022-04-07 12:18:50|34729.4|34709.4|34729|34709|34731.4|34711.4|34727.6|34707.6|19
1649333940000|2022-04-07 12:19:00|34728.9|34708.9|34738.8|34718.8|34741.5|34721.5|34728.5|34708.5|28
1649333950000|2022-04-07 12:19:10|34739.1|34719.1|34738.5|34718.5|34739.1|34719.1|34736.7|34716.7|25
1649333960000|2022-04-07 12:19:20|34738.9|34718.9|34737.7|34717.7|34739.8|34719.8|34737.1|34717.1|23
1649333970000|2022-04-07 12:19:30|34737.5|34717.5|34737.6|34717.6|34739.4|34719.4|34737.2|34717.2|25
1649333980000|2022-04-07 12:19:40|34737.8|34717.8|34737.8|34717.8|34738.7|34718.7|34737.4|34717.4|19
1649333990000|2022-04-07 12:19:50|34738.1|34718.1|34736.7|34716.7|34738.1|34718.1|34735|34715|20
1649334000000|2022-04-07 12:20:00|34736.6|34716.6|34740.1|34720.1|34740.9|34720.9|34735.1|34715.1|32
1649334010000|2022-04-07 12:20:10|34741|34721|34738.4|34718.4|34742|34722|34738|34718|28
1649334020000|2022-04-07 12:20:20|34738.6|34718.6|34739|34719|34739.8|34719.8|34738.5|34718.5|22
1649334030000|2022-04-07 12:20:30|34738.6|34718.6|34733.9|34713.9|34740.4|34720.4|34733.3|34713.3|20
1649334040000|2022-04-07 12:20:40|34735.9|34715.9|34736.2|34716.2|34738.3|34718.3|34735.1|34715.1|30
1649334050000|2022-04-07 12:20:50|34736|34716|34732.4|34712.4|34736.5|34716.5|34730.7|34710.7|33
1649334060000|2022-04-07 12:21:00|34732.1|34712.1|34732.7|34712.7|34733|34713|34730.2|34710.2|33
1649334070000|2022-04-07 12:21:10|34732.6|34712.6|34733.5|34713.5|34734.7|34714.7|34731|34711|29
1649334080000|2022-04-07 12:21:20|34733.3|34713.3|34732.8|34712.8|34733.3|34713.3|34732.2|34712.2|26
1649334090000|2022-04-07 12:21:30|34733.3|34713.3|34732.6|34712.6|34735.2|34715.2|34732.5|34712.5|24
1649334100000|2022-04-07 12:21:40|34732.8|34712.8|34731.5|34711.5|34738.1|34718.1|34729|34709|32
1649334110000|2022-04-07 12:21:50|34731.6|34711.6|34720.7|34700.7|34732.5|34712.5|34720.7|34700.7|27
1649334120000|2022-04-07 12:22:00|34720.6|34700.6|34721|34701|34722.9|34702.9|34718.8|34698.8|34
1649334130000|2022-04-07 12:22:10|34720.5|34700.5|34720.8|34700.8|34721.7|34701.7|34720.3|34700.3|25
1649334140000|2022-04-07 12:22:20|34720.6|34700.6|34705.5|34685.5|34721.2|34701.2|34703.8|34683.8|23
1649334150000|2022-04-07 12:22:30|34705.3|34685.3|34712.7|34692.7|34713.3|34693.3|34698.5|34678.5|28
1649334160000|2022-04-07 12:22:40|34713.7|34693.7|34713.4|34693.4|34714.2|34694.2|34713.3|34693.3|17
1649334170000|2022-04-07 12:22:50|34713.3|34693.3|34712.8|34692.8|34714|34694|34712.2|34692.2|15
1649334180000|2022-04-07 12:23:00|34712.9|34692.9|34712.1|34692.1|34713.6|34693.6|34712.1|34692.1|12
1649334190000|2022-04-07 12:23:10|34712|34692|34711.1|34691.1|34712.3|34692.3|34710.8|34690.8|15
1649334200000|2022-04-07 12:23:20|34711|34691|34710.7|34690.7|34711.2|34691.2|34709.7|34689.7|15
1649334210000|2022-04-07 12:23:30|34710.8|34690.8|34711.4|34691.4|34711.5|34691.5|34710.2|34690.2|15
1649334220000|2022-04-07 12:23:40|34711.3|34691.3|34711.3|34691.3|34732.9|34691.9|34708.7|34667.4|21
1649334230000|2022-04-07 12:23:50|34710.5|34690.5|34712.7|34692.7|34713.3|34693.3|34710.5|34690.5|31
1649334240000|2022-04-07 12:24:00|34712.4|34692.4|34709.4|34689.4|34712.4|34692.4|34709|34689|18
1649334250000|2022-04-07 12:24:10|34709.6|34689.6|34712.8|34692.8|34713.3|34693.3|34708.4|34688.4|24
1649334260000|2022-04-07 12:24:20|34712.6|34692.6|34712.6|34692.6|34713.3|34693.3|34712.1|34692.1|23
1649334270000|2022-04-07 12:24:30|34712.7|34692.7|34711.8|34691.8|34712.7|34692.7|34710.1|34690.1|24
1649334280000|2022-04-07 12:24:40|34711.5|34691.5|34711.8|34691.8|34712.1|34692.1|34710.3|34690.3|18
1649334290000|2022-04-07 12:24:50|34710.5|34690.5|34710.9|34690.9|34712.1|34692.1|34709.4|34689.4|17
1649334300000|2022-04-07 12:25:00|34710.2|34690.2|34718|34698|34718|34698|34709.6|34689.6|29
1649334310000|2022-04-07 12:25:10|34717.1|34697.1|34716.6|34696.6|34720.2|34700.2|34714.7|34694.7|32
1649334320000|2022-04-07 12:25:20|34717.2|34697.2|34717|34697|34717.6|34697.6|34714|34694|27
1649334330000|2022-04-07 12:25:30|34717.6|34697.6|34716.4|34696.4|34717.6|34697.6|34713.5|34693.5|26
1649334340000|2022-04-07 12:25:40|34716.5|34696.5|34717.5|34697.5|34717.5|34697.5|34712|34692|28
1649334350000|2022-04-07 12:25:50|34714.9|34694.9|34712.8|34692.8|34716.9|34696.9|34712.4|34692.4|22
1649334360000|2022-04-07 12:26:00|34712.9|34692.9|34712.1|34692.1|34712.9|34692.9|34711.5|34691.5|20
1649334370000|2022-04-07 12:26:10|34712.5|34692.5|34714.1|34694.1|34714.4|34694.4|34710.6|34690.6|25
1649334380000|2022-04-07 12:26:20|34712.8|34692.8|34713.7|34693.7|34714.6|34694.6|34711.8|34691.8|24
1649334390000|2022-04-07 12:26:30|34713.4|34693.4|34712.6|34692.6|34714|34694|34712.2|34692.2|21
1649334400000|2022-04-07 12:26:40|34712.1|34692.1|34711.7|34691.7|34713.2|34693.2|34710.4|34690.4|24
1649334410000|2022-04-07 12:26:50|34711.6|34691.6|34712.7|34692.7|34713.4|34693.4|34710.1|34690.1|23
1649334420000|2022-04-07 12:27:00|34712.9|34692.9|34712.8|34692.8|34713.4|34693.4|34712.3|34692.3|22
1649334430000|2022-04-07 12:27:10|34713.5|34693.5|34709.2|34689.2|34713.7|34693.7|34708.9|34688.9|21
1649334440000|2022-04-07 12:27:20|34709.7|34689.7|34712.3|34692.3|34712.4|34692.4|34709|34689|29
1649334450000|2022-04-07 12:27:30|34712.1|34692.1|34710.7|34690.7|34712.7|34692.7|34710.1|34690.1|19
1649334460000|2022-04-07 12:27:40|34711.1|34691.1|34711.8|34691.8|34712|34692|34710.1|34690.1|23
1649334470000|2022-04-07 12:27:50|34711.9|34691.9|34712.2|34692.2|34712.9|34692.9|34710.4|34690.4|13
1649334480000|2022-04-07 12:28:00|34708.5|34688.5|34708.2|34688.2|34709.5|34689.5|34707.7|34687.7|29
1649334490000|2022-04-07 12:28:10|34708.7|34688.7|34707.6|34687.6|34709.1|34689.1|34707.3|34687.3|20
1649334500000|2022-04-07 12:28:20|34707.4|34687.4|34707.3|34687.3|34707.8|34687.8|34706.1|34686.1|21
1649334510000|2022-04-07 12:28:30|34707.2|34687.2|34706.6|34686.6|34707.4|34687.4|34703.7|34683.7|22
1649334520000|2022-04-07 12:28:40|34706.4|34686.4|34705.8|34685.8|34706.9|34686.9|34704.9|34684.9|18
1649334530000|2022-04-07 12:28:50|34705.5|34685.5|34705.2|34685.2|34708.2|34688.2|34705.1|34685.1|21
1649334540000|2022-04-07 12:29:00|34707.5|34687.5|34706.1|34686.1|34708.8|34688.8|34704.8|34684.8|15
1649334550000|2022-04-07 12:29:10|34707|34687|34706.7|34686.7|34707.5|34687.5|34706.1|34686.1|12
1649334560000|2022-04-07 12:29:20|34707.2|34687.2|34707.3|34687.3|34708.1|34688.1|34702.5|34682.5|19
1649334570000|2022-04-07 12:29:30|34706|34686|34709.5|34689.5|34710.1|34690.1|34705.6|34685.6|20
1649334580000|2022-04-07 12:29:40|34709.1|34689.1|34707.2|34687.2|34710.7|34690.7|34707.1|34687.1|23
1649334590000|2022-04-07 12:29:50|34706.1|34686.1|34703.9|34683.9|34707.8|34687.8|34703.9|34683.9|22
1649334600000|2022-04-07 12:30:00|34702.5|34682.5|34709.6|34689.6|34734.9|34693.6|34702.5|34659|33
1649334610000|2022-04-07 12:30:10|34709|34689|34709.7|34689.7|34711|34691|34707.1|34687.1|33
1649334620000|2022-04-07 12:30:20|34710.2|34690.2|34711.1|34691.1|34712|34692|34709.4|34689.4|25
1649334630000|2022-04-07 12:30:30|34710.8|34690.8|34710.1|34690.1|34712.1|34692.1|34709.6|34689.6|21
1649334640000|2022-04-07 12:30:40|34711.1|34691.1|34712.5|34692.5|34714.1|34694.1|34710.9|34690.9|26
1649334650000|2022-04-07 12:30:50|34712.4|34692.4|34711.8|34691.8|34713.3|34693.3|34710.9|34690.9|17
1649334660000|2022-04-07 12:31:00|34711.7|34691.7|34712.6|34692.6|34712.6|34692.6|34711.2|34691.2|15
1649334670000|2022-04-07 12:31:10|34712.7|34692.7|34711.9|34691.9|34713.4|34693.4|34711.7|34691.7|15
1649334680000|2022-04-07 12:31:20|34712.9|34692.9|34711.9|34691.9|34713.3|34693.3|34711.3|34691.3|19
1649334690000|2022-04-07 12:31:30|34713.3|34693.3|34713.5|34693.5|34714.4|34694.4|34711.4|34691.4|23
1649334700000|2022-04-07 12:31:40|34711.3|34691.3|34712.9|34692.9|34713.4|34693.4|34711.3|34691.3|18
1649334710000|2022-04-07 12:31:50|34710.9|34690.9|34715.7|34695.7|34716.4|34696.4|34710.9|34690.9|24
1649334720000|2022-04-07 12:32:00|34715|34695|34714|34694|34715|34695|34710.8|34690.8|27
1649334730000|2022-04-07 12:32:10|34714.9|34694.9|34716.1|34696.1|34716.2|34696.2|34714|34694|18
1649334740000|2022-04-07 12:32:20|34713.9|34693.9|34712.4|34692.4|34713.9|34693.9|34711|34691|24
1649334750000|2022-04-07 12:32:30|34712.3|34692.3|34713.2|34693.2|34713.5|34693.5|34712.3|34692.3|12
1649334760000|2022-04-07 12:32:40|34713.3|34693.3|34713.8|34693.8|34715.2|34695.2|34712.9|34692.9|19
1649334770000|2022-04-07 12:32:50|34713.6|34693.6|34714.6|34694.6|34715.4|34695.4|34713.6|34693.6|17
1649334780000|2022-04-07 12:33:00|34714.4|34694.4|34717.1|34697.1|34718.2|34698.2|34713.9|34693.9|28
1649334790000|2022-04-07 12:33:10|34716.4|34696.4|34716.9|34696.9|34718.2|34698.2|34716.4|34696.4|14
1649334800000|2022-04-07 12:33:20|34716.8|34696.8|34713.9|34693.9|34717.2|34697.2|34712.3|34692.3|26
1649334810000|2022-04-07 12:33:30|34714.3|34694.3|34717.7|34697.7|34718.5|34698.5|34714.3|34694.3|26
1649334820000|2022-04-07 12:33:40|34717.6|34697.6|34718.2|34698.2|34718.8|34698.8|34717.3|34697.3|19
1649334830000|2022-04-07 12:33:50|34718.3|34698.3|34720.7|34700.7|34722.7|34702.7|34718.1|34698.1|22
1649334840000|2022-04-07 12:34:00|34720.6|34700.6|34719.9|34699.9|34721.2|34701.2|34715.7|34695.7|31
1649334850000|2022-04-07 12:34:10|34719.1|34699.1|34708.9|34688.9|34719.7|34699.7|34708.9|34688.9|30
1649334860000|2022-04-07 12:34:20|34710.7|34690.7|34709.5|34689.5|34712.7|34692.7|34708.4|34688.4|29
1649334870000|2022-04-07 12:34:30|34709.1|34689.1|34707.6|34687.6|34710.6|34690.6|34706.4|34686.4|25
1649334880000|2022-04-07 12:34:40|34708.3|34688.3|34706.6|34686.6|34708.3|34688.3|34706.1|34686.1|23
1649334890000|2022-04-07 12:34:50|34705.4|34685.4|34707.8|34687.8|34709|34689|34704.1|34684.1|17
1649334900000|2022-04-07 12:35:00|34705.9|34685.9|34707.6|34687.6|34707.6|34687.6|34704.5|34684.5|26
1649334910000|2022-04-07 12:35:10|34707.4|34687.4|34706.6|34686.6|34707.4|34687.4|34703.8|34683.8|21
1649334920000|2022-04-07 12:35:20|34705.5|34685.5|34707.3|34687.3|34708.7|34688.7|34705.2|34685.2|24
1649334930000|2022-04-07 12:35:30|34707.5|34687.5|34702.3|34682.3|34707.5|34687.5|34701.8|34681.8|25
1649334940000|2022-04-07 12:35:40|34702|34682|34701.5|34681.5|34703.1|34683.1|34700.1|34680.1|20
1649334950000|2022-04-07 12:35:50|34701.4|34681.4|34698.3|34678.3|34701.6|34681.6|34698.3|34678.3|22
1649334960000|2022-04-07 12:36:00|34698.6|34678.6|34699.6|34679.6|34700.3|34680.3|34698.6|34678.6|16
1649334970000|2022-04-07 12:36:10|34700|34680|34700.8|34680.8|34701.8|34681.8|34698.9|34678.9|25
1649334980000|2022-04-07 12:36:20|34701|34681|34703|34683|34704|34684|34700.9|34680.9|22
1649334990000|2022-04-07 12:36:30|34703.7|34683.7|34703.9|34683.9|34704.8|34684.8|34703.2|34683.2|25
1649335000000|2022-04-07 12:36:40|34704|34684|34703.2|34683.2|34704.4|34684.4|34700.5|34680.5|16
1649335010000|2022-04-07 12:36:50|34702.2|34682.2|34704.1|34684.1|34704.3|34684.3|34702|34682|18
1649335020000|2022-04-07 12:37:00|34704.8|34684.8|34704.1|34684.1|34704.9|34684.9|34701.8|34681.8|21
1649335030000|2022-04-07 12:37:10|34703.2|34683.2|34701.3|34681.3|34703.5|34683.5|34698.5|34678.5|20
1649335040000|2022-04-07 12:37:20|34701.1|34681.1|34699.6|34679.6|34702.8|34682.8|34698.6|34678.6|18
1649335050000|2022-04-07 12:37:30|34700.2|34680.2|34700|34680|34701.6|34681.6|34698.7|34678.7|19
1649335060000|2022-04-07 12:37:40|34699.7|34679.7|34702.8|34682.8|34704|34684|34699.7|34679.7|22
1649335070000|2022-04-07 12:37:50|34706.4|34686.4|34702.6|34682.6|34706.4|34686.4|34702|34682|15
1649335080000|2022-04-07 12:38:00|34700.9|34680.9|34703|34683|34703.5|34683.5|34700.5|34680.5|21
1649335090000|2022-04-07 12:38:10|34703.3|34683.3|34703.7|34683.7|34704.3|34684.3|34702.3|34682.3|15
1649335100000|2022-04-07 12:38:20|34701.7|34681.7|34698|34678|34702.9|34682.9|34696.2|34676.2|22
1649335110000|2022-04-07 12:38:30|34697.1|34677.1|34700.9|34680.9|34701.7|34681.7|34694.9|34674.9|22
1649335120000|2022-04-07 12:38:40|34700.8|34680.8|34697.7|34677.7|34700.8|34680.8|34697.7|34677.7|20
1649335130000|2022-04-07 12:38:50|34698.3|34678.3|34698.6|34678.6|34700.3|34680.3|34698.3|34678.3|11
1649335140000|2022-04-07 12:39:00|34698.7|34678.7|34697.4|34677.4|34700|34680|34696.3|34676.3|19
1649335150000|2022-04-07 12:39:10|34697|34677|34698.2|34678.2|34699.8|34679.8|34696.7|34676.7|16
1649335160000|2022-04-07 12:39:20|34699.1|34679.1|34700.9|34680.9|34701.2|34681.2|34696.9|34676.9|23
1649335170000|2022-04-07 12:39:30|34700.7|34680.7|34698.6|34678.6|34701.2|34681.2|34698.3|34678.3|15
1649335180000|2022-04-07 12:39:40|34698.5|34678.5|34699|34679|34699|34679|34698.3|34678.3|10
1649335190000|2022-04-07 12:39:50|34698.6|34678.6|34700.5|34680.5|34701.9|34681.9|34698.3|34678.3|15
1649335200000|2022-04-07 12:40:00|34700.6|34680.6|34699.3|34679.3|34702|34682|34697.3|34677.3|19
1649335210000|2022-04-07 12:40:10|34699.1|34679.1|34699.9|34679.9|34700.3|34680.3|34699.1|34679.1|17
1649335220000|2022-04-07 12:40:20|34700.2|34680.2|34700.1|34680.1|34700.3|34680.3|34699|34679|16
1649335230000|2022-04-07 12:40:30|34700.4|34680.4|34700.7|34680.7|34701.3|34681.3|34700.1|34680.1|14
1649335240000|2022-04-07 12:40:40|34701.1|34681.1|34675.2|34655.2|34701.9|34681.9|34674.4|34654.4|26
1649335250000|2022-04-07 12:40:50|34676.7|34656.7|34695.7|34675.7|34697.4|34677.4|34676.7|34656.7|35
1649335260000|2022-04-07 12:41:00|34694.3|34674.3|34692.5|34672.5|34697.6|34677.6|34690.8|34670.8|29
1649335270000|2022-04-07 12:41:10|34692.8|34672.8|34691.9|34671.9|34694.1|34674.1|34690.2|34670.2|19
1649335280000|2022-04-07 12:41:20|34691.7|34671.7|34692.3|34672.3|34698.5|34678.5|34689.4|34669.4|25
1649335290000|2022-04-07 12:41:30|34694|34674|34700.3|34680.3|34701|34681|34694|34674|28
1649335300000|2022-04-07 12:41:40|34700.6|34680.6|34701.1|34681.1|34702.7|34682.7|34700.1|34680.1|27
1649335310000|2022-04-07 12:41:50|34700.9|34680.9|34701.1|34681.1|34702.1|34682.1|34700|34680|13
1649335320000|2022-04-07 12:42:00|34700.4|34680.4|34699.4|34679.4|34701|34681|34698.7|34678.7|21
1649335330000|2022-04-07 12:42:10|34699.2|34679.2|34701.2|34681.2|34701.4|34681.4|34699.2|34679.2|21
1649335340000|2022-04-07 12:42:20|34698.7|34678.7|34684.1|34664.1|34702|34682|34680.7|34660.7|34
1649335350000|2022-04-07 12:42:30|34684.3|34664.3|34680.1|34660.1|34685.2|34665.2|34680|34660|28
1649335360000|2022-04-07 12:42:40|34679.7|34659.7|34690|34670|34696.8|34676.8|34679.7|34659.7|37
1649335370000|2022-04-07 12:42:50|34691.7|34671.7|34685.1|34665.1|34697.1|34677.1|34683.7|34663.7|36
1649335380000|2022-04-07 12:43:00|34685.5|34665.5|34696.4|34676.4|34699.2|34679.2|34684.2|34664.2|28
1649335390000|2022-04-07 12:43:10|34697.4|34677.4|34692.5|34672.5|34697.4|34677.4|34692.5|34672.5|21
1649335400000|2022-04-07 12:43:20|34693.5|34673.5|34695.2|34675.2|34696.6|34676.6|34686.1|34666.1|26
1649335410000|2022-04-07 12:43:30|34694.6|34674.6|34688.1|34668.1|34696.1|34676.1|34685.3|34665.3|27
1649335420000|2022-04-07 12:43:40|34687.9|34667.9|34692.8|34672.8|34698.9|34678.9|34686.8|34666.8|29
1649335430000|2022-04-07 12:43:50|34692.1|34672.1|34695.3|34675.3|34697.2|34677.2|34692.1|34672.1|21
1649335440000|2022-04-07 12:44:00|34695.6|34675.6|34694.2|34674.2|34696.1|34676.1|34693.4|34673.4|24
1649335450000|2022-04-07 12:44:10|34693.9|34673.9|34692.8|34672.8|34697.4|34677.4|34691|34671|24
1649335460000|2022-04-07 12:44:20|34693.9|34673.9|34694.9|34674.9|34695.8|34675.8|34691.6|34671.6|23
1649335470000|2022-04-07 12:44:30|34695|34675|34692.5|34672.5|34695.5|34675.5|34691.9|34671.9|26
1649335480000|2022-04-07 12:44:40|34692.3|34672.3|34676.5|34656.5|34693.6|34673.6|34674.9|34654.9|25
1649335490000|2022-04-07 12:44:50|34676.8|34656.8|34676.7|34656.7|34679|34659|34673.5|34653.5|31
1649335500000|2022-04-07 12:45:00|34674.4|34654.4|34679.9|34659.9|34681.1|34661.1|34674.4|34654.4|28
1649335510000|2022-04-07 12:45:10|34680|34660|34689.3|34669.3|34693.4|34673.4|34677.4|34657.4|33
1649335520000|2022-04-07 12:45:20|34688.4|34668.4|34693.1|34673.1|34696.2|34676.2|34686.1|34666.1|28
1649335530000|2022-04-07 12:45:30|34693.3|34673.3|34684.7|34664.7|34694.8|34674.8|34681|34661|32
1649335540000|2022-04-07 12:45:40|34685|34665|34681.2|34661.2|34688.3|34668.3|34681.2|34661.2|29
1649335550000|2022-04-07 12:45:50|34680|34660|34687|34667|34687|34667|34677|34657|28
1649335560000|2022-04-07 12:46:00|34686.4|34666.4|34695.4|34675.4|34699.4|34679.4|34679.4|34659.4|31
1649335570000|2022-04-07 12:46:10|34693.7|34673.7|34688|34668|34695.6|34675.6|34686.3|34666.3|36
1649335580000|2022-04-07 12:46:20|34687.8|34667.8|34688.8|34668.8|34689.4|34669.4|34686.8|34666.8|29
1649335590000|2022-04-07 12:46:30|34687|34667|34687.9|34667.9|34690|34670|34685.7|34665.7|26
1649335600000|2022-04-07 12:46:40|34683.3|34663.3|34684.3|34664.3|34687.7|34667.7|34682.3|34662.3|27
1649335610000|2022-04-07 12:46:50|34684.8|34664.8|34682.2|34662.2|34684.8|34664.8|34678.5|34658.5|26
1649335620000|2022-04-07 12:47:00|34683.2|34663.2|34685.7|34665.7|34685.7|34665.7|34682.9|34662.9|21
1649335630000|2022-04-07 12:47:10|34686.6|34666.6|34682.9|34662.9|34686.6|34666.6|34682.3|34662.3|21
1649335640000|2022-04-07 12:47:20|34682.8|34662.8|34671.4|34651.4|34683|34663|34663.3|34643.3|34
1649335650000|2022-04-07 12:47:30|34673.6|34653.6|34679.6|34659.6|34683|34663|34670.2|34650.2|39
1649335660000|2022-04-07 12:47:40|34679.9|34659.9|34680.8|34660.8|34681|34661|34678.5|34658.5|28
1649335670000|2022-04-07 12:47:50|34680.3|34660.3|34676|34656|34680.7|34660.7|34671.9|34651.9|27
1649335680000|2022-04-07 12:48:00|34676.7|34656.7|34683.6|34663.6|34686.6|34666.6|34676.1|34656.1|36
1649335690000|2022-04-07 12:48:10|34683.2|34663.2|34684.9|34664.9|34687|34667|34683.1|34663.1|27
1649335700000|2022-04-07 12:48:20|34685.2|34665.2|34690.9|34670.9|34690.9|34670.9|34682.3|34662.3|22
1649335710000|2022-04-07 12:48:30|34690.3|34670.3|34685.9|34665.9|34691.7|34671.7|34680.5|34660.5|31
1649335720000|2022-04-07 12:48:40|34689.6|34669.6|34688.1|34668.1|34691|34671|34680.3|34660.3|34
1649335730000|2022-04-07 12:48:50|34689.4|34669.4|34688.5|34668.5|34691.7|34671.7|34687|34667|27
1649335740000|2022-04-07 12:49:00|34688.3|34668.3|34685.3|34665.3|34688.3|34668.3|34675.7|34655.7|35
1649335750000|2022-04-07 12:49:10|34686.8|34666.8|34690.7|34670.7|34693.1|34673.1|34685.3|34665.3|29
1649335760000|2022-04-07 12:49:20|34690.5|34670.5|34688.9|34668.9|34691.5|34671.5|34688.3|34668.3|27
1649335770000|2022-04-07 12:49:30|34688.1|34668.1|34689.9|34669.9|34690.8|34670.8|34687.4|34667.4|32
1649335780000|2022-04-07 12:49:40|34689.6|34669.6|34689.8|34669.8|34690.3|34670.3|34687.5|34667.5|26
1649335790000|2022-04-07 12:49:50|34690|34670|34688.4|34668.4|34690|34670|34687.2|34667.2|21
1649335800000|2022-04-07 12:50:00|34688.2|34668.2|34690.9|34670.9|34690.9|34670.9|34687.7|34667.7|22
1649335810000|2022-04-07 12:50:10|34690.2|34670.2|34690.3|34670.3|34691.4|34671.4|34688.5|34668.5|29
1649335820000|2022-04-07 12:50:20|34689.9|34669.9|34691.2|34671.2|34691.4|34671.4|34689.9|34669.9|19
1649335830000|2022-04-07 12:50:30|34691.1|34671.1|34688.3|34668.3|34692.5|34672.5|34688.1|34668.1|21
1649335840000|2022-04-07 12:50:40|34688.2|34668.2|34688.7|34668.7|34689.4|34669.4|34686.3|34666.3|29
1649335850000|2022-04-07 12:50:50|34689|34669|34686.8|34666.8|34689.6|34669.6|34685.9|34665.9|24
1649335860000|2022-04-07 12:51:00|34686.9|34666.9|34674.7|34654.7|34688.7|34668.7|34674.2|34654.2|30
1649335870000|2022-04-07 12:51:10|34674.8|34654.8|34680.5|34660.5|34681|34661|34671.6|34651.6|37
1649335880000|2022-04-07 12:51:20|34678.7|34658.7|34680.4|34660.4|34681.2|34661.2|34678.7|34658.7|27
1649335890000|2022-04-07 12:51:30|34679.7|34659.7|34681.5|34661.5|34681.5|34661.5|34678.4|34658.4|25
1649335900000|2022-04-07 12:51:40|34681.6|34661.6|34684.1|34664.1|34684.9|34664.9|34678.1|34658.1|32
1649335910000|2022-04-07 12:51:50|34683.4|34663.4|34680|34660|34686|34666|34676.1|34656.1|31
1649335920000|2022-04-07 12:52:00|34680.9|34660.9|34680.2|34660.2|34681.7|34661.7|34675.7|34655.7|28
1649335930000|2022-04-07 12:52:10|34680.5|34660.5|34681.3|34661.3|34684.2|34664.2|34679.6|34659.6|36
1649335940000|2022-04-07 12:52:20|34682.3|34662.3|34681.7|34661.7|34683.1|34663.1|34681.3|34661.3|25
1649335950000|2022-04-07 12:52:30|34682.2|34662.2|34683.1|34663.1|34683.8|34663.8|34681.9|34661.9|20
1649335960000|2022-04-07 12:52:40|34682.8|34662.8|34683.3|34663.3|34684.4|34664.4|34682|34662|27
1649335970000|2022-04-07 12:52:50|34682.3|34662.3|34684.6|34664.6|34684.9|34664.9|34681.4|34661.4|24
1649335980000|2022-04-07 12:53:00|34683.4|34663.4|34685.5|34665.5|34685.9|34665.9|34682.4|34662.4|23
1649335990000|2022-04-07 12:53:10|34684.2|34664.2|34684.7|34664.7|34685.8|34665.8|34683.3|34663.3|29
1649336000000|2022-04-07 12:53:20|34684.9|34664.9|34685.6|34665.6|34686.1|34666.1|34683.3|34663.3|24
1649336010000|2022-04-07 12:53:30|34685.9|34665.9|34686|34666|34686.6|34666.6|34684.4|34664.4|21
1649336020000|2022-04-07 12:53:40|34686.2|34666.2|34689|34669|34689.1|34669.1|34686.2|34666.2|23
1649336030000|2022-04-07 12:53:50|34687.3|34667.3|34685.9|34665.9|34687.6|34667.6|34682.9|34662.9|32
1649336040000|2022-04-07 12:54:00|34688.1|34668.1|34696.2|34676.2|34697.7|34677.7|34686.9|34666.9|30
1649336050000|2022-04-07 12:54:10|34696.4|34676.4|34695.7|34675.7|34697.9|34677.9|34694.9|34674.9|31
1649336060000|2022-04-07 12:54:20|34696.3|34676.3|34695.6|34675.6|34697.4|34677.4|34694|34674|31
1649336070000|2022-04-07 12:54:30|34695.3|34675.3|34691.4|34671.4|34696.9|34676.9|34691.4|34671.4|31
1649336080000|2022-04-07 12:54:40|34691.3|34671.3|34690|34670|34694.7|34674.7|34689.2|34669.2|27
1649336090000|2022-04-07 12:54:50|34690.1|34670.1|34689.4|34669.4|34695.4|34675.4|34688.8|34668.8|25
1649336100000|2022-04-07 12:55:00|34689.3|34669.3|34688.7|34668.7|34689.7|34669.7|34686.6|34666.6|34
1649336110000|2022-04-07 12:55:10|34688.2|34668.2|34691.5|34671.5|34692.3|34672.3|34686.9|34666.9|27
1649336120000|2022-04-07 12:55:20|34692.5|34672.5|34691|34671|34692.5|34672.5|34688.4|34668.4|32
1649336130000|2022-04-07 12:55:30|34692.2|34672.2|34694.4|34674.4|34695.6|34675.6|34690.8|34670.8|25
1649336140000|2022-04-07 12:55:40|34695.8|34675.8|34694.9|34674.9|34695.8|34675.8|34693.9|34673.9|28
1649336150000|2022-04-07 12:55:50|34695|34675|34699.2|34679.2|34700.9|34680.9|34694.9|34674.9|33
1649336160000|2022-04-07 12:56:00|34698.4|34678.4|34703.3|34683.3|34703.3|34683.3|34696.7|34676.7|29
1649336170000|2022-04-07 12:56:10|34708.7|34688.7|34709.8|34689.8|34710.1|34690.1|34703.9|34683.9|33
1649336180000|2022-04-07 12:56:20|34709.5|34689.5|34709.1|34689.1|34711.1|34691.1|34707.8|34687.8|27
1649336190000|2022-04-07 12:56:30|34709|34689|34706.4|34686.4|34709.9|34689.9|34705.3|34685.3|23
1649336200000|2022-04-07 12:56:40|34706.5|34686.5|34708.4|34688.4|34709.8|34689.8|34706.5|34686.5|24
1649336210000|2022-04-07 12:56:50|34708.1|34688.1|34708.8|34688.8|34709.7|34689.7|34707.9|34687.9|30
1649336220000|2022-04-07 12:57:00|34708.7|34688.7|34710.3|34690.3|34712.7|34692.7|34708.7|34688.7|20
1649336230000|2022-04-07 12:57:10|34710.9|34690.9|34708.5|34688.5|34712.5|34692.5|34708.4|34688.4|28
1649336240000|2022-04-07 12:57:20|34708.4|34688.4|34709.5|34689.5|34710.2|34690.2|34708.4|34688.4|23
1649336250000|2022-04-07 12:57:30|34709.8|34689.8|34712.9|34692.9|34712.9|34692.9|34708.8|34688.8|26
1649336260000|2022-04-07 12:57:40|34713.8|34693.8|34715.5|34695.5|34716.2|34696.2|34712|34692|30
1649336270000|2022-04-07 12:57:50|34715.3|34695.3|34719.9|34699.9|34721.7|34701.7|34715|34695|34
1649336280000|2022-04-07 12:58:00|34721.2|34701.2|34712.5|34692.5|34721.2|34701.2|34709.6|34689.6|32
1649336290000|2022-04-07 12:58:10|34711.2|34691.2|34711|34691|34712.8|34692.8|34710.3|34690.3|18
1649336300000|2022-04-07 12:58:20|34712.1|34692.1|34714.8|34694.8|34716.6|34696.6|34710.7|34690.7|24
1649336310000|2022-04-07 12:58:30|34714.3|34694.3|34719.8|34699.8|34721|34701|34713.3|34693.3|30
1649336320000|2022-04-07 12:58:40|34719|34699|34718.5|34698.5|34719.7|34699.7|34717.7|34697.7|25
1649336330000|2022-04-07 12:58:50|34718.6|34698.6|34714.5|34694.5|34719.2|34699.2|34713.6|34693.6|25
1649336340000|2022-04-07 12:59:00|34715.1|34695.1|34714.7|34694.7|34717.4|34697.4|34713.8|34693.8|26
1649336350000|2022-04-07 12:59:10|34713|34693|34716.4|34696.4|34719|34699|34713|34693|25
1649336360000|2022-04-07 12:59:20|34716.7|34696.7|34722.4|34702.4|34724.9|34704.9|34716.7|34696.7|27
1649336370000|2022-04-07 12:59:30|34722.3|34702.3|34723.9|34703.9|34724.2|34704.2|34721.4|34701.4|25
1649336380000|2022-04-07 12:59:40|34723|34703|34704.9|34684.9|34723|34703|34701.9|34681.9|37
1649336390000|2022-04-07 12:59:50|34705.7|34685.7|34709.8|34689.8|34710.3|34690.3|34703.3|34683.3|32
1649336400000|2022-04-07 13:00:00|34709.9|34689.9|34702.1|34682.1|34710.5|34690.5|34702.1|34682.1|33
1649336410000|2022-04-07 13:00:10|34701.7|34681.7|34704.3|34684.3|34706.2|34686.2|34701.7|34681.7|32
1649336420000|2022-04-07 13:00:20|34704.6|34684.6|34705.4|34685.4|34705.8|34685.8|34704.4|34684.4|25
1649336430000|2022-04-07 13:00:30|34704.9|34684.9|34708.2|34688.2|34708.3|34688.3|34704.6|34684.6|15
1649336440000|2022-04-07 13:00:40|34708|34688|34705.1|34685.1|34708.7|34688.7|34701.2|34681.2|35
1649336450000|2022-04-07 13:00:50|34706.4|34686.4|34704.9|34684.9|34706.4|34686.4|34703.5|34683.5|24
1649336460000|2022-04-07 13:01:00|34704.7|34684.7|34707.1|34687.1|34707.1|34687.1|34704.5|34684.5|22
1649336470000|2022-04-07 13:01:10|34706.2|34686.2|34710.9|34690.9|34710.9|34690.9|34706.2|34686.2|21
1649336480000|2022-04-07 13:01:20|34712.2|34692.2|34712|34692|34713.5|34693.5|34710|34690|26
1649336490000|2022-04-07 13:01:30|34711.9|34691.9|34711.7|34691.7|34712.1|34692.1|34711.2|34691.2|15
1649336500000|2022-04-07 13:01:40|34711.6|34691.6|34714.1|34694.1|34714.4|34694.4|34711.6|34691.6|22
1649336510000|2022-04-07 13:01:50|34713.9|34693.9|34715.1|34695.1|34715.1|34695.1|34711.8|34691.8|28
1649336520000|2022-04-07 13:02:00|34717.9|34697.9|34709.2|34689.2|34717.9|34697.9|34705.1|34685.1|26
1649336530000|2022-04-07 13:02:10|34709.3|34689.3|34716.2|34696.2|34716.5|34696.5|34709.3|34689.3|27
1649336540000|2022-04-07 13:02:20|34716.9|34696.9|34713.9|34693.9|34718.5|34698.5|34712|34692|27
1649336550000|2022-04-07 13:02:30|34714.1|34694.1|34715.2|34695.2|34715.8|34695.8|34713.1|34693.1|22
1649336560000|2022-04-07 13:02:40|34715.1|34695.1|34716.5|34696.5|34716.6|34696.6|34713.4|34693.4|22
1649336570000|2022-04-07 13:02:50|34716.2|34696.2|34718.4|34698.4|34721.7|34701.7|34715.5|34695.5|22
1649336580000|2022-04-07 13:03:00|34716.4|34696.4|34719.4|34699.4|34721.9|34701.9|34716.4|34696.4|26
1649336590000|2022-04-07 13:03:10|34720.3|34700.3|34720.8|34700.8|34721.6|34701.6|34718.8|34698.8|25
1649336600000|2022-04-07 13:03:20|34725.1|34705.1|34724.6|34704.6|34725.3|34705.3|34723.8|34703.8|31
1649336610000|2022-04-07 13:03:30|34724.3|34704.3|34726.1|34706.1|34728.9|34708.9|34724.1|34704.1|17
1649336620000|2022-04-07 13:03:40|34726.5|34706.5|34730|34710|34731.6|34711.6|34725.9|34705.9|25
1649336630000|2022-04-07 13:03:50|34729.9|34709.9|34729.9|34709.9|34731.7|34711.7|34726.9|34706.9|34
1649336640000|2022-04-07 13:04:00|34730.1|34710.1|34730.5|34710.5|34730.8|34710.8|34729|34709|19
1649336650000|2022-04-07 13:04:10|34730.7|34710.7|34733.2|34713.2|34733.6|34713.6|34730.6|34710.6|22
1649336660000|2022-04-07 13:04:20|34733.5|34713.5|34734.2|34714.2|34734.2|34714.2|34728.2|34708.2|30
1649336670000|2022-04-07 13:04:30|34733.1|34713.1|34732.9|34712.9|34734.2|34714.2|34731.7|34711.7|24
1649336680000|2022-04-07 13:04:40|34732.8|34712.8|34732.9|34712.9|34734.1|34714.1|34731.7|34711.7|24
1649336690000|2022-04-07 13:04:50|34732.6|34712.6|34734.7|34714.7|34739.9|34719.9|34732.2|34712.2|24
1649336700000|2022-04-07 13:05:00|34734.5|34714.5|34736|34716|34737.6|34717.6|34732.5|34712.5|31
1649336710000|2022-04-07 13:05:10|34735.5|34715.5|34737|34717|34738.8|34718.8|34733.6|34713.6|27
1649336720000|2022-04-07 13:05:20|34736.7|34716.7|34736.4|34716.4|34739.4|34719.4|34735.9|34715.9|24
1649336730000|2022-04-07 13:05:30|34735.8|34715.8|34735.8|34715.8|34737.6|34717.6|34735.8|34715.8|22
1649336740000|2022-04-07 13:05:40|34738.2|34718.2|34733.3|34713.3|34738.2|34718.2|34733.1|34713.1|29
1649336750000|2022-04-07 13:05:50|34734|34714|34735.6|34715.6|34736.1|34716.1|34733.1|34713.1|20
1649336760000|2022-04-07 13:06:00|34735.3|34715.3|34736.7|34716.7|34736.7|34716.7|34733.3|34713.3|29
1649336770000|2022-04-07 13:06:10|34736|34716|34734.8|34714.8|34736.6|34716.6|34734.5|34714.5|26
1649336780000|2022-04-07 13:06:20|34734.9|34714.9|34736.3|34716.3|34738.7|34718.7|34734.9|34714.9|24
1649336790000|2022-04-07 13:06:30|34735.8|34715.8|34733.1|34713.1|34737.3|34717.3|34733.1|34713.1|18
1649336800000|2022-04-07 13:06:40|34733|34713|34733.2|34713.2|34734|34714|34727.6|34707.6|33
1649336810000|2022-04-07 13:06:50|34733|34713|34725.8|34705.8|34733|34713|34725.8|34705.8|30
1649336820000|2022-04-07 13:07:00|34726.3|34706.3|34719.1|34699.1|34726.5|34706.5|34719.1|34699.1|29
1649336830000|2022-04-07 13:07:10|34719.5|34699.5|34716.8|34696.8|34719.8|34699.8|34716.5|34696.5|28
1649336840000|2022-04-07 13:07:20|34717.8|34697.8|34716.4|34696.4|34721.4|34701.4|34716.1|34696.1|31
1649336850000|2022-04-07 13:07:30|34716.5|34696.5|34712.6|34692.6|34720.8|34700.8|34708.6|34688.6|20
1649336860000|2022-04-07 13:07:40|34711.6|34691.6|34706.9|34686.9|34711.6|34691.6|34702.3|34682.3|32
1649336870000|2022-04-07 13:07:50|34707.2|34687.2|34707.6|34687.6|34707.6|34687.6|34706.3|34686.3|22
1649336880000|2022-04-07 13:08:00|34706.9|34686.9|34708.9|34688.9|34710.1|34690.1|34706.2|34686.2|21
1649336890000|2022-04-07 13:08:10|34709.1|34689.1|34706.7|34686.7|34709.1|34689.1|34706.4|34686.4|26
1649336900000|2022-04-07 13:08:20|34707|34687|34702.1|34682.1|34711|34691|34701.8|34681.8|30
1649336910000|2022-04-07 13:08:30|34702.3|34682.3|34709.7|34689.7|34710.6|34690.6|34702.3|34682.3|24
1649336920000|2022-04-07 13:08:40|34709.8|34689.8|34705.6|34685.6|34711|34691|34705.3|34685.3|34
1649336930000|2022-04-07 13:08:50|34705|34685|34708.9|34688.9|34711.6|34691.6|34705|34685|29
1649336940000|2022-04-07 13:09:00|34709|34689|34697.1|34677.1|34710.3|34690.3|34696.4|34676.4|27
1649336950000|2022-04-07 13:09:10|34697.2|34677.2|34698.1|34678.1|34699|34679|34697.2|34677.2|25
1649336960000|2022-04-07 13:09:20|34698.3|34678.3|34698|34678|34698.8|34678.8|34697.5|34677.5|20
1649336970000|2022-04-07 13:09:30|34698.2|34678.2|34698.4|34678.4|34699.3|34679.3|34697.7|34677.7|27
1649336980000|2022-04-07 13:09:40|34698.8|34678.8|34704.4|34684.4|34706.1|34686.1|34697.6|34677.6|23
1649336990000|2022-04-07 13:09:50|34704.6|34684.6|34704.6|34684.6|34704.9|34684.9|34703.9|34683.9|15
1649337000000|2022-04-07 13:10:00|34704.5|34684.5|34705.7|34685.7|34708.6|34688.6|34704.5|34684.5|17
1649337010000|2022-04-07 13:10:10|34706|34686|34703.4|34683.4|34707.8|34687.8|34702.4|34682.4|23
1649337020000|2022-04-07 13:10:20|34703.3|34683.3|34706.9|34686.9|34706.9|34686.9|34702.6|34682.6|17
1649337030000|2022-04-07 13:10:30|34706.7|34686.7|34703.4|34683.4|34706.8|34686.8|34702.2|34682.2|22
1649337040000|2022-04-07 13:10:40|34704.2|34684.2|34703.3|34683.3|34704.2|34684.2|34702.3|34682.3|26
1649337050000|2022-04-07 13:10:50|34703.1|34683.1|34700.9|34680.9|34703.5|34683.5|34699.8|34679.8|28
1649337060000|2022-04-07 13:11:00|34700.8|34680.8|34684.9|34664.9|34700.8|34680.8|34678.6|34658.6|35
1649337070000|2022-04-07 13:11:10|34684.1|34664.1|34670.2|34650.2|34684.4|34664.4|34669.9|34649.9|32
1649337080000|2022-04-07 13:11:20|34670.3|34650.3|34673.8|34653.8|34673.8|34653.8|34667.9|34647.9|31
1649337090000|2022-04-07 13:11:30|34673.7|34653.7|34674|34654|34675.9|34655.9|34672.3|34652.3|32
1649337100000|2022-04-07 13:11:40|34673.1|34653.1|34668.5|34648.5|34676.6|34656.6|34666.1|34646.1|34
1649337110000|2022-04-07 13:11:50|34668.7|34648.7|34667.3|34647.3|34671.1|34651.1|34666.3|34646.3|32
1649337120000|2022-04-07 13:12:00|34667.7|34647.7|34669.6|34649.6|34669.6|34649.6|34667.2|34647.2|32
1649337130000|2022-04-07 13:12:10|34669.5|34649.5|34670.8|34650.8|34672.1|34652.1|34668.7|34648.7|29
1649337140000|2022-04-07 13:12:20|34671.1|34651.1|34667.1|34647.1|34672.1|34652.1|34666.9|34646.9|25
1649337150000|2022-04-07 13:12:30|34666.9|34646.9|34670.9|34650.9|34674.6|34654.6|34665.3|34645.3|32
1649337160000|2022-04-07 13:12:40|34671.4|34651.4|34673.4|34653.4|34674.3|34654.3|34670.2|34650.2|32
1649337170000|2022-04-07 13:12:50|34673.3|34653.3|34672.7|34652.7|34678.1|34658.1|34672|34652|36
1649337180000|2022-04-07 13:13:00|34673|34653|34664.2|34644.2|34673.7|34653.7|34663.8|34643.8|33
1649337190000|2022-04-07 13:13:10|34664.1|34644.1|34663|34643|34665.7|34645.7|34662.6|34642.6|24
1649337200000|2022-04-07 13:13:20|34663.1|34643.1|34662.5|34642.5|34663.8|34643.8|34661.3|34641.3|28
1649337210000|2022-04-07 13:13:30|34662.8|34642.8|34657|34637|34663|34643|34657|34637|27
1649337220000|2022-04-07 13:13:40|34656.2|34636.2|34658.1|34638.1|34659.4|34639.4|34655.4|34635.4|19
1649337230000|2022-04-07 13:13:50|34658.9|34638.9|34660.2|34640.2|34663.7|34643.7|34658.9|34638.9|27
1649337240000|2022-04-07 13:14:00|34662.4|34642.4|34659.2|34639.2|34663.1|34643.1|34658.5|34638.5|23
1649337250000|2022-04-07 13:14:10|34659.4|34639.4|34660.1|34640.1|34660.5|34640.5|34659.1|34639.1|18
1649337260000|2022-04-07 13:14:20|34659.9|34639.9|34663.2|34643.2|34664.2|34644.2|34659.9|34639.9|19
1649337270000|2022-04-07 13:14:30|34664.6|34644.6|34663.1|34643.1|34664.6|34644.6|34660.9|34640.9|23
1649337280000|2022-04-07 13:14:40|34663.2|34643.2|34664.4|34644.4|34669|34649|34661.5|34641.5|16
1649337290000|2022-04-07 13:14:50|34664|34644|34661.7|34641.7|34664|34644|34661.3|34641.3|16
1649337300000|2022-04-07 13:15:00|34661.6|34641.6|34661.3|34641.3|34663.2|34643.2|34658.6|34638.6|25
1649337310000|2022-04-07 13:15:10|34661.2|34641.2|34659|34639|34661.3|34641.3|34658.8|34638.8|23
1649337320000|2022-04-07 13:15:20|34659.5|34639.5|34659.1|34639.1|34659.9|34639.9|34655.1|34635.1|27
1649337330000|2022-04-07 13:15:30|34659|34639|34657.4|34637.4|34662.4|34642.4|34657.4|34637.4|30
1649337340000|2022-04-07 13:15:40|34657.5|34637.5|34657.2|34637.2|34658.6|34638.6|34656.4|34636.4|24
1649337350000|2022-04-07 13:15:50|34657.1|34637.1|34656|34636|34657.9|34637.9|34656|34636|19
1649337360000|2022-04-07 13:16:00|34655.5|34635.5|34665.2|34645.2|34666.7|34646.7|34655.5|34635.5|30
1649337370000|2022-04-07 13:16:10|34665|34645|34651.5|34631.5|34667.3|34647.3|34651.1|34631.1|31
1649337380000|2022-04-07 13:16:20|34651.4|34631.4|34663.8|34643.8|34664.2|34644.2|34651|34631|26
1649337390000|2022-04-07 13:16:30|34664.3|34644.3|34647.7|34627.7|34666.6|34646.6|34647.3|34627.3|30
1649337400000|2022-04-07 13:16:40|34645.1|34625.1|34661.6|34641.6|34663.2|34643.2|34645.1|34625.1|33
1649337410000|2022-04-07 13:16:50|34660.4|34640.4|34665.1|34645.1|34668.8|34648.8|34660.1|34640.1|25
1649337420000|2022-04-07 13:17:00|34665.2|34645.2|34647.3|34627.3|34665.2|34645.2|34647.1|34627.1|27
1649337430000|2022-04-07 13:17:10|34645.1|34625.1|34637.5|34617.5|34647.2|34627.2|34635.9|34615.9|35
1649337440000|2022-04-07 13:17:20|34636.8|34616.8|34650.8|34630.8|34670.4|34631.1|34634.6|34607.2|38
1649337450000|2022-04-07 13:17:30|34650.9|34630.9|34649.9|34629.9|34650.9|34630.9|34648.4|34628.4|27
1649337460000|2022-04-07 13:17:40|34649.5|34629.5|34654.5|34634.5|34658.2|34638.2|34649.1|34629.1|34
1649337470000|2022-04-07 13:17:50|34652.6|34632.6|34650.7|34630.7|34654.8|34634.8|34650.7|34630.7|33
1649337480000|2022-04-07 13:18:00|34651.1|34631.1|34648.3|34628.3|34652.1|34632.1|34648.3|34628.3|33
1649337490000|2022-04-07 13:18:10|34648.7|34628.7|34650.1|34630.1|34650.6|34630.6|34648.2|34628.2|31
1649337500000|2022-04-07 13:18:20|34649.9|34629.9|34655|34635|34655.6|34635.6|34649.7|34629.7|29
1649337510000|2022-04-07 13:18:30|34655.2|34635.2|34670.6|34620.6|34677.2|34635.2|34655.2|34612.8|21
1649337520000|2022-04-07 13:18:40|34670.5|34620.5|34651.9|34631.9|34670.5|34634.5|34651.9|34619.9|22
1649337530000|2022-04-07 13:18:50|34651.7|34631.7|34654|34634|34654.5|34634.5|34651.6|34631.6|18
1649337540000|2022-04-07 13:19:00|34653.6|34633.6|34664.8|34614.8|34672.9|34634.6|34649.5|34607.3|27
1649337550000|2022-04-07 13:19:10|34673.7|34607.7|34667.4|34617.4|34677.6|34630.9|34649.2|34607.7|27
1649337560000|2022-04-07 13:19:20|34669.2|34619.2|34652.8|34632.8|34675.7|34633.8|34651.8|34611.2|19
1649337570000|2022-04-07 13:19:30|34652.6|34632.6|34653.8|34633.8|34653.8|34633.8|34652|34632|25
1649337580000|2022-04-07 13:19:40|34653.7|34633.7|34652.6|34632.6|34653.7|34633.7|34648.9|34628.9|25
1649337590000|2022-04-07 13:19:50|34652.1|34632.1|34654.4|34634.4|34654.4|34634.4|34649.4|34629.4|19
1649337600000|2022-04-07 13:20:00|34656.6|34636.6|34654.8|34634.8|34679.2|34636.6|34648.8|34607.7|22
1649337610000|2022-04-07 13:20:10|34656.3|34636.3|34654.2|34634.2|34677.5|34636.3|34654.1|34614.5|25
1649337620000|2022-04-07 13:20:20|34653.9|34633.9|34656|34636|34656|34636|34653.9|34633.9|11
1649337630000|2022-04-07 13:20:30|34655.8|34635.8|34652.9|34632.9|34658.2|34638.2|34652.9|34632.9|21
1649337640000|2022-04-07 13:20:40|34651.8|34631.8|34653.8|34633.8|34654.9|34634.9|34651.8|34631.8|19
1649337650000|2022-04-07 13:20:50|34653.7|34633.7|34652.2|34632.2|34654.6|34634.6|34649.5|34629.5|26
1649337660000|2022-04-07 13:21:00|34649.7|34629.7|34648.4|34628.4|34673.1|34631.3|34643.4|34607.4|28
1649337670000|2022-04-07 13:21:10|34669.1|34606.4|34647.4|34627.4|34669.1|34628|34646.3|34606.4|24
1649337680000|2022-04-07 13:21:20|34646.9|34626.9|34646.7|34626.7|34648.1|34628.1|34644.2|34624.2|31
1649337690000|2022-04-07 13:21:30|34646.9|34626.9|34647|34627|34650.6|34630.6|34645.5|34625.5|28
1649337700000|2022-04-07 13:21:40|34646.9|34626.9|34644.5|34624.5|34647.2|34627.2|34643.4|34623.4|30
1649337710000|2022-04-07 13:21:50|34643.8|34623.8|34646.3|34626.3|34663|34630.5|34641.7|34613|27
1649337720000|2022-04-07 13:22:00|34648.1|34628.1|34645.1|34625.1|34648.5|34628.5|34645.1|34625.1|25
1649337730000|2022-04-07 13:22:10|34646.1|34626.1|34645.9|34625.9|34646.6|34626.6|34644.4|34624.4|20
1649337740000|2022-04-07 13:22:20|34646.2|34626.2|34646|34626|34649.6|34629.6|34642.9|34622.9|25
1649337750000|2022-04-07 13:22:30|34646.1|34626.1|34645.2|34625.2|34648.1|34628.1|34644.3|34624.3|20
1649337760000|2022-04-07 13:22:40|34645.3|34625.3|34645.9|34625.9|34647.5|34627.5|34644.8|34624.8|20
1649337770000|2022-04-07 13:22:50|34646.1|34626.1|34646.5|34626.5|34646.5|34626.5|34645.4|34625.4|11
1649337780000|2022-04-07 13:23:00|34647.3|34627.3|34646|34626|34648.4|34628.4|34643|34623|29
1649337790000|2022-04-07 13:23:10|34646.1|34626.1|34647.2|34627.2|34650.3|34630.3|34645.1|34625.1|29
1649337800000|2022-04-07 13:23:20|34646.9|34626.9|34648.4|34628.4|34651.2|34631.2|34645.7|34625.7|23
1649337810000|2022-04-07 13:23:30|34649|34629|34635.7|34615.7|34651.1|34631.1|34633.5|34613.5|34
1649337820000|2022-04-07 13:23:40|34635.6|34615.6|34634.9|34614.9|34637.2|34617.2|34633|34613|37
1649337830000|2022-04-07 13:23:50|34636.8|34616.8|34636|34616|34637.4|34617.4|34635.1|34615.1|29
1649337840000|2022-04-07 13:24:00|34635.4|34615.4|34635.3|34615.3|34635.7|34615.7|34632.5|34612.5|28
1649337850000|2022-04-07 13:24:10|34635.4|34615.4|34633.8|34613.8|34637.2|34617.2|34632.9|34612.9|33
1649337860000|2022-04-07 13:24:20|34634.6|34614.6|34633.5|34613.5|34634.6|34614.6|34632.3|34612.3|19
1649337870000|2022-04-07 13:24:30|34633.1|34613.1|34633.5|34613.5|34637.2|34617.2|34632.1|34612.1|27
1649337880000|2022-04-07 13:24:40|34633.3|34613.3|34636|34616|34638.5|34618.5|34633.3|34613.3|19
1649337890000|2022-04-07 13:24:50|34636.3|34616.3|34635.2|34615.2|34637.2|34617.2|34635|34615|17
1649337900000|2022-04-07 13:25:00|34632.1|34612.1|34632.5|34612.5|34633|34613|34629.3|34609.3|32
1649337910000|2022-04-07 13:25:10|34632.4|34612.4|34632.5|34612.5|34633.2|34613.2|34631.3|34611.3|22
1649337920000|2022-04-07 13:25:20|34632.3|34612.3|34631.3|34611.3|34632.6|34612.6|34627.7|34607.7|28
1649337930000|2022-04-07 13:25:30|34631.8|34611.8|34629.8|34609.8|34632.9|34612.9|34629.8|34609.8|23
1649337940000|2022-04-07 13:25:40|34629.6|34609.6|34630.7|34610.7|34631|34611|34627|34607|22
1649337950000|2022-04-07 13:25:50|34628.8|34608.8|34631.2|34611.2|34632|34612|34627.5|34607.5|22
1649337960000|2022-04-07 13:26:00|34631|34611|34630.1|34610.1|34631.1|34611.1|34628.8|34608.8|22
1649337970000|2022-04-07 13:26:10|34631.3|34611.3|34632.3|34612.3|34632.6|34612.6|34629.2|34609.2|19
1649337980000|2022-04-07 13:26:20|34632.1|34612.1|34637.4|34617.4|34637.7|34617.7|34628.8|34608.8|18
1649337990000|2022-04-07 13:26:30|34637.5|34617.5|34633.3|34613.3|34639.6|34619.6|34631.7|34611.7|30
1649338000000|2022-04-07 13:26:40|34632.9|34612.9|34633.9|34613.9|34634.7|34614.7|34632.5|34612.5|22
1649338010000|2022-04-07 13:26:50|34635|34615|34634.8|34614.8|34635.5|34615.5|34634|34614|13
1649338020000|2022-04-07 13:27:00|34634.3|34614.3|34634.2|34614.2|34637.3|34617.3|34632.4|34612.4|21
1649338030000|2022-04-07 13:27:10|34634|34614|34635.6|34615.6|34637.7|34617.7|34632.9|34612.9|28
1649338040000|2022-04-07 13:27:20|34636.1|34616.1|34644.6|34624.6|34662.9|34626.7|34636.1|34595.5|26
1649338050000|2022-04-07 13:27:30|34644.3|34624.3|34646.7|34626.7|34648.1|34628.1|34643.9|34623.9|26
1649338060000|2022-04-07 13:27:40|34648|34628|34646|34626|34648|34628|34645|34625|28
1649338070000|2022-04-07 13:27:50|34646.3|34626.3|34646|34626|34646.8|34626.8|34645.3|34625.3|28
1649338080000|2022-04-07 13:28:00|34646.2|34626.2|34646.9|34626.9|34648.1|34628.1|34646.2|34626.2|24
1649338090000|2022-04-07 13:28:10|34646.4|34626.4|34646|34626|34648|34628|34646|34626|17
1649338100000|2022-04-07 13:28:20|34645.2|34625.2|34645.4|34625.4|34646.6|34626.6|34644.7|34624.7|23
1649338110000|2022-04-07 13:28:30|34645.5|34625.5|34645.3|34625.3|34645.9|34625.9|34644.5|34624.5|30
1649338120000|2022-04-07 13:28:40|34645.5|34625.5|34645.7|34625.7|34645.9|34625.9|34645.3|34625.3|16
1649338130000|2022-04-07 13:28:50|34645.5|34625.5|34643.8|34623.8|34646.1|34626.1|34643.1|34623.1|24
1649338140000|2022-04-07 13:29:00|34643.5|34623.5|34643.4|34623.4|34645.2|34625.2|34643|34623|26
1649338150000|2022-04-07 13:29:10|34642.7|34622.7|34643.7|34623.7|34644|34624|34642.4|34622.4|21
1649338160000|2022-04-07 13:29:20|34643.8|34623.8|34643.9|34623.9|34644.3|34624.3|34643.1|34623.1|28
1649338170000|2022-04-07 13:29:30|34643.7|34623.7|34640.2|34620.2|34647.3|34627.3|34639.1|34619.1|25
1649338180000|2022-04-07 13:29:40|34636.5|34616.5|34641|34621|34646.2|34626.2|34636.5|34616.5|28
1649338190000|2022-04-07 13:29:50|34639.3|34619.3|34636.4|34616.4|34640.1|34620.1|34633.9|34613.9|33
1649338200000|2022-04-07 13:30:00|34636|34616|34636.9|34616.9|34640.5|34620.5|34634.9|34614.9|35
1649338210000|2022-04-07 13:30:10|34638.3|34618.3|34635.7|34615.7|34640.9|34620.9|34632.8|34612.8|35
1649338220000|2022-04-07 13:30:20|34637|34617|34640.3|34620.3|34641.8|34621.8|34636.5|34616.5|29
1649338230000|2022-04-07 13:30:30|34640.2|34620.2|34639.9|34619.9|34641.9|34621.9|34635.7|34615.7|31
1649338240000|2022-04-07 13:30:40|34640.3|34620.3|34642.8|34622.8|34643.2|34623.2|34638.5|34618.5|26
1649338250000|2022-04-07 13:30:50|34641.5|34621.5|34635.3|34615.3|34642.8|34622.8|34634.4|34614.4|34
1649338260000|2022-04-07 13:31:00|34635.6|34615.6|34637.2|34617.2|34639.5|34619.5|34635.6|34615.6|35
1649338270000|2022-04-07 13:31:10|34638.3|34618.3|34634.2|34614.2|34641.8|34621.8|34633.3|34613.3|37
1649338280000|2022-04-07 13:31:20|34634.5|34614.5|34634.7|34614.7|34634.7|34614.7|34632.9|34612.9|31
1649338290000|2022-04-07 13:31:30|34633.3|34613.3|34636.2|34616.2|34637|34617|34633.3|34613.3|34
1649338300000|2022-04-07 13:31:40|34636.4|34616.4|34636.2|34616.2|34638.9|34618.9|34634.8|34614.8|24
1649338310000|2022-04-07 13:31:50|34637|34617|34630.6|34610.6|34637|34617|34628|34608|36
1649338320000|2022-04-07 13:32:00|34631.6|34611.6|34631|34611|34632.8|34612.8|34629.5|34609.5|30
1649338330000|2022-04-07 13:32:10|34631.2|34611.2|34633.8|34613.8|34634.6|34614.6|34629.9|34609.9|36
1649338340000|2022-04-07 13:32:20|34633.6|34613.6|34639.2|34619.2|34640.6|34620.6|34631|34611|36
1649338350000|2022-04-07 13:32:30|34637.5|34617.5|34628|34608|34637.5|34617.5|34627.2|34607.2|34
1649338360000|2022-04-07 13:32:40|34627.9|34607.9|34620.3|34600.3|34631.7|34611.7|34617.8|34597.8|36
1649338370000|2022-04-07 13:32:50|34620.4|34600.4|34619.2|34599.2|34620.8|34600.8|34615.7|34595.7|35
1649338380000|2022-04-07 13:33:00|34619|34599|34607.3|34587.3|34619.5|34599.5|34607.3|34587.3|37
1649338390000|2022-04-07 13:33:10|34607.8|34587.8|34618.2|34598.2|34619.1|34599.1|34607.2|34587.2|31
1649338400000|2022-04-07 13:33:20|34617.8|34597.8|34620.3|34600.3|34620.5|34600.5|34617.7|34597.7|30
1649338410000|2022-04-07 13:33:30|34618.8|34598.8|34618.5|34598.5|34618.8|34598.8|34616.1|34596.1|25
1649338420000|2022-04-07 13:33:40|34618.6|34598.6|34622.3|34602.3|34624.2|34604.2|34617.7|34597.7|22
1649338430000|2022-04-07 13:33:50|34624.7|34604.7|34621.8|34601.8|34625.2|34605.2|34620.3|34600.3|28
1649338440000|2022-04-07 13:34:00|34624.2|34604.2|34622.8|34602.8|34625.9|34605.9|34621.4|34601.4|30
1649338450000|2022-04-07 13:34:10|34622.9|34602.9|34619.4|34599.4|34623.9|34603.9|34618.3|34598.3|28
1649338460000|2022-04-07 13:34:20|34619.8|34599.8|34619.8|34599.8|34620.3|34600.3|34619.1|34599.1|26
1649338470000|2022-04-07 13:34:30|34620.8|34600.8|34621.8|34601.8|34621.8|34601.8|34618.5|34598.5|32
1649338480000|2022-04-07 13:34:40|34621.4|34601.4|34620.3|34600.3|34621.7|34601.7|34619.3|34599.3|28
1649338490000|2022-04-07 13:34:50|34620.7|34600.7|34620.5|34600.5|34621.2|34601.2|34619.6|34599.6|21
1649338500000|2022-04-07 13:35:00|34621.1|34601.1|34624.6|34604.6|34624.6|34604.6|34621.1|34601.1|29
1649338510000|2022-04-07 13:35:10|34625.2|34605.2|34624.2|34604.2|34625.5|34605.5|34622.2|34602.2|31
1649338520000|2022-04-07 13:35:20|34624.9|34604.9|34626.3|34606.3|34627.2|34607.2|34622.1|34602.1|31
1649338530000|2022-04-07 13:35:30|34626.6|34606.6|34628.6|34608.6|34631.1|34611.1|34625.9|34605.9|28
1649338540000|2022-04-07 13:35:40|34629|34609|34622.5|34602.5|34629|34609|34620.1|34600.1|32
1649338550000|2022-04-07 13:35:50|34623.8|34603.8|34625.2|34605.2|34625.6|34605.6|34621.6|34601.6|30
1649338560000|2022-04-07 13:36:00|34624.9|34604.9|34624.9|34604.9|34628.2|34608.2|34624.8|34604.8|27
1649338570000|2022-04-07 13:36:10|34625.7|34605.7|34628|34608|34628|34608|34625.2|34605.2|18
1649338580000|2022-04-07 13:36:20|34626.5|34606.5|34626.3|34606.3|34626.8|34606.8|34625.9|34605.9|22
1649338590000|2022-04-07 13:36:30|34627.2|34607.2|34629.4|34609.4|34631.1|34611.1|34627.2|34607.2|28
1649338600000|2022-04-07 13:36:40|34629.7|34609.7|34625.1|34605.1|34629.7|34609.7|34624.6|34604.6|20
1649338610000|2022-04-07 13:36:50|34625.2|34605.2|34625.6|34605.6|34627.7|34607.7|34624.8|34604.8|21
1649338620000|2022-04-07 13:37:00|34626.2|34606.2|34627.3|34607.3|34627.8|34607.8|34626.2|34606.2|23
1649338630000|2022-04-07 13:37:10|34627.2|34607.2|34628.8|34608.8|34628.8|34608.8|34626.8|34606.8|17
1649338640000|2022-04-07 13:37:20|34628.4|34608.4|34625.4|34605.4|34628.7|34608.7|34623.2|34603.2|24
1649338650000|2022-04-07 13:37:30|34625.2|34605.2|34628|34608|34629.7|34609.7|34625.2|34605.2|26
1649338660000|2022-04-07 13:37:40|34627.4|34607.4|34626|34606|34627.4|34607.4|34625.9|34605.9|28
1649338670000|2022-04-07 13:37:50|34626.1|34606.1|34626|34606|34627.4|34607.4|34624.6|34604.6|23
1649338680000|2022-04-07 13:38:00|34626.9|34606.9|34628.3|34608.3|34632.1|34612.1|34626.8|34606.8|29
1649338690000|2022-04-07 13:38:10|34627.8|34607.8|34634.5|34614.5|34634.5|34614.5|34626.9|34606.9|31
1649338700000|2022-04-07 13:38:20|34636.3|34616.3|34634.5|34614.5|34636.4|34616.4|34633.5|34613.5|33
1649338710000|2022-04-07 13:38:30|34634.9|34614.9|34635.4|34615.4|34635.6|34615.6|34634.7|34614.7|24
1649338720000|2022-04-07 13:38:40|34635.3|34615.3|34637.8|34617.8|34639|34619|34635.1|34615.1|25
1649338730000|2022-04-07 13:38:50|34637.6|34617.6|34637.9|34617.9|34638.4|34618.4|34637.2|34617.2|25
1649338740000|2022-04-07 13:39:00|34637.5|34617.5|34634.4|34614.4|34637.8|34617.8|34634.4|34614.4|28
1649338750000|2022-04-07 13:39:10|34634.6|34614.6|34635.7|34615.7|34636.3|34616.3|34634.4|34614.4|27
1649338760000|2022-04-07 13:39:20|34636.1|34616.1|34637.9|34617.9|34639.1|34619.1|34634.4|34614.4|28
1649338770000|2022-04-07 13:39:30|34637.6|34617.6|34637.8|34617.8|34638.6|34618.6|34636.8|34616.8|28
1649338780000|2022-04-07 13:39:40|34637.7|34617.7|34629.5|34609.5|34637.7|34617.7|34627.8|34607.8|27
1649338790000|2022-04-07 13:39:50|34630.5|34610.5|34632.5|34612.5|34634.4|34614.4|34630.1|34610.1|29
1649338800000|2022-04-07 13:40:00|34632.7|34612.7|34630.4|34610.4|34633.1|34613.1|34629.3|34609.3|33
1649338810000|2022-04-07 13:40:10|34630.6|34610.6|34628|34608|34630.6|34610.6|34625.5|34605.5|36
1649338820000|2022-04-07 13:40:20|34628.1|34608.1|34627.5|34607.5|34628.8|34608.8|34626.1|34606.1|27
1649338830000|2022-04-07 13:40:30|34626.8|34606.8|34628.6|34608.6|34629.2|34609.2|34625.3|34605.3|28
1649338840000|2022-04-07 13:40:40|34630.4|34610.4|34631.6|34611.6|34631.6|34611.6|34625.9|34605.9|31
1649338850000|2022-04-07 13:40:50|34631.3|34611.3|34627.9|34607.9|34631.6|34611.6|34626.6|34606.6|33
1649338860000|2022-04-07 13:41:00|34626.1|34606.1|34627.9|34607.9|34634.4|34614.4|34624.7|34604.7|34
1649338870000|2022-04-07 13:41:10|34625.9|34605.9|34626.9|34606.9|34628.3|34608.3|34625.3|34605.3|34
1649338880000|2022-04-07 13:41:20|34626.8|34606.8|34627.9|34607.9|34628.3|34608.3|34624.3|34604.3|27
1649338890000|2022-04-07 13:41:30|34626.8|34606.8|34626.6|34606.6|34628.5|34608.5|34625.8|34605.8|26
1649338900000|2022-04-07 13:41:40|34627.2|34607.2|34625|34605|34628.4|34608.4|34624.7|34604.7|30
1649338910000|2022-04-07 13:41:50|34625.1|34605.1|34624.9|34604.9|34627.2|34607.2|34624.8|34604.8|34
1649338920000|2022-04-07 13:42:00|34625|34605|34627.2|34607.2|34628.7|34608.7|34625|34605|30
1649338930000|2022-04-07 13:42:10|34626|34606|34629.4|34609.4|34630.5|34610.5|34626|34606|37
1649338940000|2022-04-07 13:42:20|34628.2|34608.2|34627.2|34607.2|34629.1|34609.1|34627|34607|28
1649338950000|2022-04-07 13:42:30|34626.3|34606.3|34627.1|34607.1|34628.5|34608.5|34624.9|34604.9|33
1649338960000|2022-04-07 13:42:40|34626.5|34606.5|34634.8|34614.8|34635.9|34615.9|34626.1|34606.1|28
1649338970000|2022-04-07 13:42:50|34635.5|34615.5|34619.3|34599.3|34637.8|34617.8|34619.3|34599.3|38
1649338980000|2022-04-07 13:43:00|34619.5|34599.5|34619.2|34599.2|34620.7|34600.7|34617.5|34597.5|36
1649338990000|2022-04-07 13:43:10|34618.8|34598.8|34616.2|34596.2|34620|34600|34616.2|34596.2|34
1649339000000|2022-04-07 13:43:20|34616.4|34596.4|34617.3|34597.3|34617.3|34597.3|34615.4|34595.4|29
1649339010000|2022-04-07 13:43:30|34617.4|34597.4|34617.4|34597.4|34618.8|34598.8|34616.7|34596.7|19
1649339020000|2022-04-07 13:43:40|34617|34597|34618.7|34598.7|34619.1|34599.1|34616.7|34596.7|20
1649339030000|2022-04-07 13:43:50|34618.8|34598.8|34620.6|34600.6|34620.9|34600.9|34618.8|34598.8|27
1649339040000|2022-04-07 13:44:00|34621|34601|34621.4|34601.4|34623.4|34603.4|34621|34601|24
1649339050000|2022-04-07 13:44:10|34621.6|34601.6|34621.6|34601.6|34622.1|34602.1|34621.1|34601.1|23
1649339060000|2022-04-07 13:44:20|34621.8|34601.8|34621.7|34601.7|34621.8|34601.8|34621.2|34601.2|18
1649339070000|2022-04-07 13:44:30|34621.3|34601.3|34622|34602|34622.3|34602.3|34621.3|34601.3|17
1649339080000|2022-04-07 13:44:40|34622.3|34602.3|34624.4|34604.4|34625.4|34605.4|34621.1|34601.1|21
1649339090000|2022-04-07 13:44:50|34624.6|34604.6|34621.8|34601.8|34625.6|34605.6|34621.6|34601.6|27
1649339100000|2022-04-07 13:45:00|34621.5|34601.5|34622.1|34602.1|34622.1|34602.1|34618.2|34598.2|27
1649339110000|2022-04-07 13:45:10|34622.7|34602.7|34622.7|34602.7|34623.1|34603.1|34622.3|34602.3|18
1649339120000|2022-04-07 13:45:20|34625.1|34605.1|34622.6|34602.6|34625.4|34605.4|34621.7|34601.7|28
1649339130000|2022-04-07 13:45:30|34622.8|34602.8|34618.9|34598.9|34623.1|34603.1|34618.3|34598.3|24
1649339140000|2022-04-07 13:45:40|34619.2|34599.2|34620.6|34600.6|34621.4|34601.4|34618.6|34598.6|28
1649339150000|2022-04-07 13:45:50|34620.7|34600.7|34622.8|34602.8|34623.7|34603.7|34620.7|34600.7|22
1649339160000|2022-04-07 13:46:00|34622.7|34602.7|34622|34602|34623.6|34603.6|34621.8|34601.8|25
1649339170000|2022-04-07 13:46:10|34621.8|34601.8|34619.8|34599.8|34622.2|34602.2|34619.2|34599.2|22
1649339180000|2022-04-07 13:46:20|34618.5|34598.5|34619.9|34599.9|34620.3|34600.3|34618.5|34598.5|24
1649339190000|2022-04-07 13:46:30|34619.8|34599.8|34623|34603|34623.6|34603.6|34619.8|34599.8|25
1649339200000|2022-04-07 13:46:40|34622.8|34602.8|34622.4|34602.4|34623|34603|34621.9|34601.9|25
1649339210000|2022-04-07 13:46:50|34622|34602|34623.9|34603.9|34624.4|34604.4|34621.9|34601.9|27
1649339220000|2022-04-07 13:47:00|34623.8|34603.8|34622.4|34602.4|34623.8|34603.8|34619.6|34599.6|32
1649339230000|2022-04-07 13:47:10|34622.5|34602.5|34623.6|34603.6|34624.3|34604.3|34622.3|34602.3|24
1649339240000|2022-04-07 13:47:20|34623.7|34603.7|34624|34604|34624.5|34604.5|34623.7|34603.7|11
1649339250000|2022-04-07 13:47:30|34623.9|34603.9|34623.1|34603.1|34626.4|34606.4|34621.7|34601.7|29
1649339260000|2022-04-07 13:47:40|34622.2|34602.2|34620.7|34600.7|34622.8|34602.8|34620.5|34600.5|27
1649339270000|2022-04-07 13:47:50|34620.3|34600.3|34622.6|34602.6|34622.6|34602.6|34619.9|34599.9|19
1649339280000|2022-04-07 13:48:00|34622.7|34602.7|34619.6|34599.6|34622.8|34602.8|34618.7|34598.7|21
1649339290000|2022-04-07 13:48:10|34620|34600|34620.8|34600.8|34620.8|34600.8|34618.4|34598.4|22
1649339300000|2022-04-07 13:48:20|34621.1|34601.1|34624.3|34604.3|34624.9|34604.9|34621|34601|20
1649339310000|2022-04-07 13:48:30|34624.2|34604.2|34625.4|34605.4|34625.9|34605.9|34623.5|34603.5|25
1649339320000|2022-04-07 13:48:40|34625|34605|34628.6|34608.6|34628.6|34608.6|34625|34605|28
1649339330000|2022-04-07 13:48:50|34628.5|34608.5|34634.1|34614.1|34634.1|34614.1|34628.5|34608.5|27
1649339340000|2022-04-07 13:49:00|34634.4|34614.4|34634.3|34614.3|34634.9|34614.9|34633.6|34613.6|25
1649339350000|2022-04-07 13:49:10|34634|34614|34643.1|34623.1|34643.1|34623.1|34634|34614|22
1649339360000|2022-04-07 13:49:20|34643.9|34623.9|34647.5|34627.5|34649|34629|34642.4|34622.4|28
1649339370000|2022-04-07 13:49:30|34647|34627|34662.8|34642.8|34662.8|34642.8|34647|34627|31
1649339380000|2022-04-07 13:49:40|34662.5|34642.5|34667.6|34647.6|34668.1|34648.1|34661.5|34641.5|28
1649339390000|2022-04-07 13:49:50|34667.7|34647.7|34667.6|34647.6|34667.9|34647.9|34666.5|34646.5|33
1649339400000|2022-04-07 13:50:00|34667.2|34647.2|34669.3|34649.3|34669.6|34649.6|34667.1|34647.1|35
1649339410000|2022-04-07 13:50:10|34669.6|34649.6|34669|34649|34670.5|34650.5|34668.6|34648.6|22
1649339420000|2022-04-07 13:50:20|34669.7|34649.7|34669|34649|34670.1|34650.1|34668.4|34648.4|20
1649339430000|2022-04-07 13:50:30|34669.2|34649.2|34667.2|34647.2|34669.6|34649.6|34667.1|34647.1|25
1649339440000|2022-04-07 13:50:40|34667.4|34647.4|34667.4|34647.4|34669|34649|34666|34646|35
1649339450000|2022-04-07 13:50:50|34667.2|34647.2|34665.7|34645.7|34667.4|34647.4|34665.5|34645.5|32
1649339460000|2022-04-07 13:51:00|34666.4|34646.4|34667.1|34647.1|34667.3|34647.3|34665.8|34645.8|33
1649339470000|2022-04-07 13:51:10|34667.5|34647.5|34670.6|34650.6|34673|34653|34667.1|34647.1|36
1649339480000|2022-04-07 13:51:20|34671.9|34651.9|34668.4|34648.4|34672.7|34652.7|34668.4|34648.4|35
1649339490000|2022-04-07 13:51:30|34667.9|34647.9|34659.9|34639.9|34670.8|34650.8|34659.4|34639.4|34
1649339500000|2022-04-07 13:51:40|34660|34640|34659.8|34639.8|34662.9|34642.9|34659.6|34639.6|36
1649339510000|2022-04-07 13:51:50|34660.8|34640.8|34660.8|34640.8|34661.5|34641.5|34655.8|34635.8|28
1649339520000|2022-04-07 13:52:00|34659.8|34639.8|34665.3|34645.3|34665.4|34645.4|34659.7|34639.7|35
1649339530000|2022-04-07 13:52:10|34664.6|34644.6|34662.6|34642.6|34666.3|34646.3|34662.6|34642.6|26
1649339540000|2022-04-07 13:52:20|34662.5|34642.5|34661.5|34641.5|34663.5|34643.5|34661.5|34641.5|32
1649339550000|2022-04-07 13:52:30|34662.6|34642.6|34663.4|34643.4|34664.5|34644.5|34661.4|34641.4|29
1649339560000|2022-04-07 13:52:40|34661.5|34641.5|34668.2|34648.2|34668.4|34648.4|34661.5|34641.5|27
1649339570000|2022-04-07 13:52:50|34667.5|34647.5|34667.7|34647.7|34669.5|34649.5|34663.1|34643.1|32
1649339580000|2022-04-07 13:53:00|34668.1|34648.1|34670.9|34650.9|34682.8|34662.8|34667.9|34647.9|36
1649339590000|2022-04-07 13:53:10|34669.1|34649.1|34669.7|34649.7|34671.2|34651.2|34667.7|34647.7|35
1649339600000|2022-04-07 13:53:20|34668.9|34648.9|34670.5|34650.5|34674.5|34654.5|34666.8|34646.8|32
1649339610000|2022-04-07 13:53:30|34670.2|34650.2|34672|34652|34673.6|34653.6|34668.9|34648.9|36
1649339620000|2022-04-07 13:53:40|34672.2|34652.2|34670.9|34650.9|34673.8|34653.8|34670.7|34650.7|25
1649339630000|2022-04-07 13:53:50|34671.8|34651.8|34673|34653|34673.1|34653.1|34671.2|34651.2|27
1649339640000|2022-04-07 13:54:00|34673.1|34653.1|34672.8|34652.8|34673.5|34653.5|34671|34651|30
1649339650000|2022-04-07 13:54:10|34673.1|34653.1|34673.8|34653.8|34674.3|34654.3|34672.5|34652.5|21
1649339660000|2022-04-07 13:54:20|34673.7|34653.7|34680.9|34660.9|34681.1|34661.1|34673.2|34653.2|36
1649339670000|2022-04-07 13:54:30|34681.1|34661.1|34677.7|34657.7|34682|34662|34677.7|34657.7|32
1649339680000|2022-04-07 13:54:40|34678.2|34658.2|34690.6|34670.6|34690.7|34670.7|34677.5|34657.5|37
1649339690000|2022-04-07 13:54:50|34690.7|34670.7|34687.3|34667.3|34691.7|34671.7|34686.4|34666.4|27
1649339700000|2022-04-07 13:55:00|34686.9|34666.9|34687|34667|34688|34668|34684.6|34664.6|30
1649339710000|2022-04-07 13:55:10|34687.1|34667.1|34694.5|34674.5|34695.1|34675.1|34686.2|34666.2|38
1649339720000|2022-04-07 13:55:20|34695.1|34675.1|34694.1|34674.1|34696.3|34676.3|34693.3|34673.3|30
1649339730000|2022-04-07 13:55:30|34695.6|34675.6|34702.8|34682.8|34702.8|34682.8|34693.7|34673.7|28
1649339740000|2022-04-07 13:55:40|34701|34681|34703.2|34683.2|34703.7|34683.7|34700.1|34680.1|32
1649339750000|2022-04-07 13:55:50|34703.1|34683.1|34712.6|34692.6|34717|34697|34701.6|34681.6|37
1649339760000|2022-04-07 13:56:00|34711.6|34691.6|34729.2|34709.2|34731.6|34711.6|34710.3|34690.3|34
1649339770000|2022-04-07 13:56:10|34731.1|34711.1|34762.4|34742.4|34796.2|34749.5|34730.9|34710.9|39
1649339780000|2022-04-07 13:56:20|34763.6|34743.6|34766|34746|34768.2|34748.2|34760|34740|32
1649339790000|2022-04-07 13:56:30|34764.7|34744.7|34784.1|34715.6|34805.6|34758.5|34764.7|34682|37
1649339800000|2022-04-07 13:56:40|34779.7|34711.2|34748.1|34678|34790.6|34742.6|34733.8|34666.1|39
1649339810000|2022-04-07 13:56:50|34747.6|34674.5|34771.6|34693.5|34775.2|34728.2|34740.2|34674.5|36
1649339820000|2022-04-07 13:57:00|34772.4|34692.3|34764.4|34696.9|34772.4|34696.9|34764.4|34687.1|32
1649339830000|2022-04-07 13:57:10|34764.5|34696.8|34776.8|34699.3|34776.8|34705.2|34764|34680.6|26
1649339840000|2022-04-07 13:57:20|34773.7|34700.3|34777.8|34697.2|34780|34704.4|34772|34691.3|35
1649339850000|2022-04-07 13:57:30|34776.2|34696.9|34778.3|34706.3|34778.8|34707.2|34775.3|34696|29
1649339860000|2022-04-07 13:57:40|34779.4|34705.9|34772.6|34693.4|34779.6|34706.5|34771.2|34692|31
1649339870000|2022-04-07 13:57:50|34772.3|34693.1|34774.9|34708.3|34776.7|34728.5|34748.5|34691.3|32
1649339880000|2022-04-07 13:58:00|34775.4|34701.9|34778.5|34696.2|34779|34705.8|34771.3|34686.4|29
1649339890000|2022-04-07 13:58:10|34779|34694.5|34774.6|34701.5|34782.9|34708.7|34773.8|34694.5|33
1649339900000|2022-04-07 13:58:20|34774.4|34702|34764.7|34714.7|34774.4|34716.5|34764.7|34702|34
1649339910000|2022-04-07 13:58:30|34764.4|34714.4|34773.1|34723.1|34782.8|34739.8|34757.7|34702.9|31
1649339920000|2022-04-07 13:58:40|34773.2|34723.2|34785.1|34722.3|34785.9|34748.2|34762|34714.5|36
1649339930000|2022-04-07 13:58:50|34785.7|34722|34781.9|34731.9|34785.8|34733.5|34777.8|34719.6|34
1649339940000|2022-04-07 13:59:00|34782.3|34732.3|34778.2|34705.6|34785.7|34733.6|34753.6|34696.1|32
1649339950000|2022-04-07 13:59:10|34779|34708.2|34782.2|34712|34784.6|34725.6|34773.8|34694.6|34
1649339960000|2022-04-07 13:59:20|34781.8|34712.7|34763.5|34743.5|34781.8|34745.2|34759.4|34708|34
1649339970000|2022-04-07 13:59:30|34764.8|34744.8|34780.6|34730.6|34788.1|34746|34763.6|34715.5|35
1649339980000|2022-04-07 13:59:40|34782.4|34732.4|34783.2|34733.2|34787.3|34733.4|34780|34722.9|32
1649339990000|2022-04-07 13:59:50|34782.1|34732.1|34775.6|34725.6|34782.1|34744.1|34762|34725.3|32
1649340000000|2022-04-07 14:00:00|34776|34726|34783.3|34733.3|34787.6|34733.3|34774.8|34720.2|33
1649340010000|2022-04-07 14:00:10|34788.4|34725.7|34790.5|34740.5|34795.3|34750.9|34769.2|34725.7|36
1649340020000|2022-04-07 14:00:20|34792.6|34742.6|34781|34761|34804|34766.8|34775.4|34730.1|39
1649340030000|2022-04-07 14:00:30|34782.7|34762.7|34779.7|34759.7|34785.1|34765.1|34777.8|34757.8|34
1649340040000|2022-04-07 14:00:40|34798.5|34730.3|34790.9|34770.9|34798.5|34773.2|34768.8|34727.5|39
1649340050000|2022-04-07 14:00:50|34790.6|34770.6|34825.6|34756.4|34846.1|34792.7|34790.6|34725.3|38
1649340060000|2022-04-07 14:01:00|34811.2|34761.2|34818.3|34744.7|34838.8|34761.2|34811.2|34722.8|39
1649340070000|2022-04-07 14:01:10|34817.6|34747.6|34814.8|34743.1|34820.1|34749.8|34812.1|34736.6|33
1649340080000|2022-04-07 14:01:20|34814.5|34745.8|34813.9|34744.8|34825|34782.8|34801.7|34742.5|32
1649340090000|2022-04-07 14:01:30|34816.6|34743|34816.5|34745.5|34820.3|34747.9|34813|34742.7|29
1649340100000|2022-04-07 14:01:40|34815.7|34745.1|34816.5|34742.3|34816.8|34745.4|34809.2|34741.7|37
1649340110000|2022-04-07 14:01:50|34815.6|34744.8|34802.3|34752.3|34820.1|34753.1|34802.2|34741.6|31
1649340120000|2022-04-07 14:02:00|34808.9|34746.1|34807.5|34757.5|34818.3|34772.2|34792.2|34745.6|32
1649340130000|2022-04-07 14:02:10|34806.9|34756.9|34832|34764|34832|34778.6|34798.6|34747.5|34
1649340140000|2022-04-07 14:02:20|34821.4|34771.4|34836.7|34757.4|34839.6|34775|34821.4|34752.8|35
1649340150000|2022-04-07 14:02:30|34833.4|34759.8|34822.5|34772.5|34834.9|34772.5|34816.6|34754.4|28
1649340160000|2022-04-07 14:02:40|34822.4|34772.4|34827.5|34763.2|34839.1|34792.9|34812.7|34758.6|35
1649340170000|2022-04-07 14:02:50|34818.8|34768.8|34836.3|34771.3|34836.3|34778.8|34818.8|34763|33
1649340180000|2022-04-07 14:03:00|34821.4|34801.4|34839.2|34789.2|34844|34808.7|34819.3|34771.4|37
1649340190000|2022-04-07 14:03:10|34839|34789|34830.1|34810.1|34847.4|34810.1|34821.7|34785.1|32
1649340200000|2022-04-07 14:03:20|34830.2|34810.2|34870.2|34850.2|34870.2|34850.2|34828.6|34808.6|36
1649340210000|2022-04-07 14:03:30|34869.6|34849.6|34869.7|34849.7|34878.9|34858.9|34863.2|34843.2|39
1649340220000|2022-04-07 14:03:40|34870.4|34850.4|34857.8|34837.8|34871.2|34851.2|34848.1|34828.1|36
1649340230000|2022-04-07 14:03:50|34858.2|34838.2|34853.6|34833.6|34858.2|34838.2|34851.4|34831.4|32
1649340240000|2022-04-07 14:04:00|34853.5|34833.5|34845.3|34825.3|34856.5|34836.5|34842.3|34822.3|32
1649340250000|2022-04-07 14:04:10|34846.8|34826.8|34850.7|34830.7|34868.5|34833.3|34846.5|34817.5|32
1649340260000|2022-04-07 14:04:20|34850.8|34830.8|34846.1|34826.1|34868.8|34832.6|34842.4|34799.4|35
1649340270000|2022-04-07 14:04:30|34846.2|34826.2|34846.2|34826.2|34847.8|34827.8|34843.6|34823.6|30
1649340280000|2022-04-07 14:04:40|34844.7|34824.7|34842.9|34822.9|34846.1|34826.1|34841.6|34821.6|32
1649340290000|2022-04-07 14:04:50|34843.2|34823.2|34847.7|34827.7|34847.7|34827.7|34841.5|34821.5|33
1649340300000|2022-04-07 14:05:00|34847.9|34827.9|34842.8|34822.8|34849.3|34829.3|34842.8|34822.8|32
1649340310000|2022-04-07 14:05:10|34842.4|34822.4|34840|34820|34843.7|34823.7|34839.4|34819.4|29
1649340320000|2022-04-07 14:05:20|34840.1|34820.1|34839.7|34819.7|34840.7|34820.7|34838.8|34818.8|31
1649340330000|2022-04-07 14:05:30|34839.6|34819.6|34839.3|34819.3|34841.7|34821.7|34839|34819|24
1649340340000|2022-04-07 14:05:40|34839.6|34819.6|34839.3|34819.3|34841.6|34821.6|34835.8|34815.8|31
1649340350000|2022-04-07 14:05:50|34839.6|34819.6|34836.7|34816.7|34843.7|34823.7|34836.1|34816.1|33
1649340360000|2022-04-07 14:06:00|34836.4|34816.4|34836|34816|34836.7|34816.7|34835.2|34815.2|26
1649340370000|2022-04-07 14:06:10|34835.9|34815.9|34837.3|34817.3|34840.5|34820.5|34835.6|34815.6|25
1649340380000|2022-04-07 14:06:20|34837.5|34817.5|34835.3|34815.3|34838.8|34818.8|34835|34815|20
1649340390000|2022-04-07 14:06:30|34835.1|34815.1|34836.4|34816.4|34837.6|34817.6|34835.1|34815.1|27
1649340400000|2022-04-07 14:06:40|34836|34816|34831.1|34811.1|34836.8|34816.8|34829.5|34809.5|28
1649340410000|2022-04-07 14:06:50|34829|34809|34830.6|34810.6|34831.3|34811.3|34828.2|34808.2|33
1649340420000|2022-04-07 14:07:00|34831|34811|34828.9|34808.9|34831.1|34811.1|34827.3|34807.3|33
1649340430000|2022-04-07 14:07:10|34829.6|34809.6|34831|34811|34831.3|34811.3|34829.1|34809.1|31
1649340440000|2022-04-07 14:07:20|34831.2|34811.2|34827|34807|34831.2|34811.2|34823.8|34803.8|31
1649340450000|2022-04-07 14:07:30|34827.1|34807.1|34831.5|34811.5|34831.7|34811.7|34826.4|34806.4|29
1649340460000|2022-04-07 14:07:40|34830.5|34810.5|34827.2|34807.2|34831|34811|34827.2|34807.2|25
1649340470000|2022-04-07 14:07:50|34827|34807|34814|34794|34827.2|34807.2|34813.4|34793.4|26
1649340480000|2022-04-07 14:08:00|34814.5|34794.5|34803.1|34783.1|34830.9|34795.1|34802.7|34767.1|36
1649340490000|2022-04-07 14:08:10|34805.1|34785.1|34798.1|34778.1|34831.3|34786.1|34797.2|34752.7|28
1649340500000|2022-04-07 14:08:20|34799.3|34779.3|34794.7|34774.7|34827.8|34779.4|34794.2|34755.7|26
1649340510000|2022-04-07 14:08:30|34794.2|34774.2|34829.3|34809.3|34856.3|34812.9|34794.2|34756.8|35
1649340520000|2022-04-07 14:08:40|34831.7|34811.7|34824.1|34804.1|34842.7|34813.7|34813.6|34770.6|38
1649340530000|2022-04-07 14:08:50|34821.9|34801.9|34826.4|34806.4|34842.5|34806.9|34820.3|34779.6|34
1649340540000|2022-04-07 14:09:00|34827.1|34807.1|34825.5|34805.5|34829.9|34809.9|34824.4|34804.4|34
1649340550000|2022-04-07 14:09:10|34825.1|34805.1|34849.5|34799.5|34849.5|34817.5|34825.1|34799.5|33
1649340560000|2022-04-07 14:09:20|34833.1|34813.1|34837.3|34817.3|34838.2|34818.2|34827.5|34807.5|37
1649340570000|2022-04-07 14:09:30|34838.1|34818.1|34833.9|34813.9|34838.1|34818.1|34832.4|34812.4|32
1649340580000|2022-04-07 14:09:40|34834.2|34814.2|34830.5|34810.5|34834.3|34814.3|34827.8|34807.8|31
1649340590000|2022-04-07 14:09:50|34831.1|34811.1|34834.3|34814.3|34836.7|34816.7|34828.9|34808.9|35
1649340600000|2022-04-07 14:10:00|34835.3|34815.3|34837.1|34817.1|34839.5|34819.5|34835.3|34815.3|32
1649340610000|2022-04-07 14:10:10|34838.1|34818.1|34841|34821|34842.7|34822.7|34836.3|34816.3|30
1649340620000|2022-04-07 14:10:20|34842.1|34822.1|34837|34817|34842.1|34822.1|34833.5|34813.5|36
1649340630000|2022-04-07 14:10:30|34836.8|34816.8|34835.7|34815.7|34836.8|34816.8|34833.1|34813.1|30
1649340640000|2022-04-07 14:10:40|34836.6|34816.6|34833.6|34813.6|34837.5|34817.5|34831.3|34811.3|33
1649340650000|2022-04-07 14:10:50|34835.2|34815.2|34845.1|34825.1|34845.6|34825.6|34832.5|34812.5|35
1649340660000|2022-04-07 14:11:00|34843.9|34823.9|34846.2|34826.2|34846.9|34826.9|34843.9|34823.9|36
1649340670000|2022-04-07 14:11:10|34845.8|34825.8|34842|34822|34845.9|34825.9|34841.8|34821.8|35
1649340680000|2022-04-07 14:11:20|34842.2|34822.2|34846.6|34826.6|34846.8|34826.8|34842.2|34822.2|28
1649340690000|2022-04-07 14:11:30|34846.5|34826.5|34847.3|34827.3|34849.5|34829.5|34845.4|34825.4|32
1649340700000|2022-04-07 14:11:40|34847.9|34827.9|34849.1|34829.1|34849.8|34829.8|34847.1|34827.1|36
1649340710000|2022-04-07 14:11:50|34849.9|34829.9|34848.9|34828.9|34855.2|34835.2|34848.6|34828.6|36
1649340720000|2022-04-07 14:12:00|34848.8|34828.8|34848.3|34828.3|34851|34831|34846.4|34826.4|34
1649340730000|2022-04-07 14:12:10|34848.8|34828.8|34844.3|34824.3|34850.2|34830.2|34843.1|34823.1|32
1649340740000|2022-04-07 14:12:20|34844.1|34824.1|34831.3|34811.3|34849.1|34824.3|34826.6|34791|37
1649340750000|2022-04-07 14:12:30|34830.8|34810.8|34848.9|34828.9|34850|34830|34830.8|34810.8|35
1649340760000|2022-04-07 14:12:40|34847.7|34827.7|34843.9|34823.9|34849.2|34829.2|34840.9|34820.9|32
1649340770000|2022-04-07 14:12:50|34845.2|34825.2|34841.6|34821.6|34845.2|34825.2|34840.1|34820.1|35
1649340780000|2022-04-07 14:13:00|34843|34823|34841.4|34821.4|34843.1|34823.1|34839.7|34819.7|35
1649340790000|2022-04-07 14:13:10|34842.9|34822.9|34843.5|34823.5|34843.8|34823.8|34841.8|34821.8|29
1649340800000|2022-04-07 14:13:20|34843.8|34823.8|34842.4|34822.4|34845.1|34825.1|34841.3|34821.3|32
1649340810000|2022-04-07 14:13:30|34840.7|34820.7|34842.8|34822.8|34843.1|34823.1|34840.7|34820.7|23
1649340820000|2022-04-07 14:13:40|34842.1|34822.1|34823|34803|34842.6|34822.6|34823|34803|33
1649340830000|2022-04-07 14:13:50|34820.3|34800.3|34835.6|34765.7|34837.2|34803.3|34809.9|34764.8|31
1649340840000|2022-04-07 14:14:00|34835.7|34766.5|34807.7|34787.7|34836|34790.9|34807.7|34765.2|31
1649340850000|2022-04-07 14:14:10|34807.6|34787.6|34807.5|34787.5|34812.8|34792.8|34804.2|34784.2|28
1649340860000|2022-04-07 14:14:20|34806.7|34786.7|34824.9|34761.5|34835|34787.5|34790.6|34758.5|34
1649340870000|2022-04-07 14:14:30|34817.6|34767.6|34818.3|34768.3|34826.5|34769.3|34816.8|34760.4|26
1649340880000|2022-04-07 14:14:40|34818|34768|34803.2|34783.2|34824.7|34783.8|34800.3|34762.3|29
1649340890000|2022-04-07 14:14:50|34803.9|34783.9|34800.9|34780.9|34803.9|34783.9|34800.9|34780.9|25
1649340900000|2022-04-07 14:15:00|34801|34781|34806.2|34786.2|34807.1|34787.1|34800.3|34780.3|26
1649340910000|2022-04-07 14:15:10|34806.1|34786.1|34806.5|34786.5|34807|34787|34805.5|34785.5|16
1649340920000|2022-04-07 14:15:20|34806.2|34786.2|34811|34791|34812.5|34792.5|34806.2|34786.2|25
1649340930000|2022-04-07 14:15:30|34810.8|34790.8|34802.9|34782.9|34824|34792.3|34802.6|34760.2|29
1649340940000|2022-04-07 14:15:40|34803|34783|34778.2|34758.2|34806.4|34786.4|34778.2|34758.2|33
1649340950000|2022-04-07 14:15:50|34777.1|34757.1|34784.9|34734.9|34804.9|34758.7|34761.7|34734.9|37
1649340960000|2022-04-07 14:16:00|34784.7|34734.7|34784.7|34722|34795.7|34736.5|34776.7|34713.1|38
1649340970000|2022-04-07 14:16:10|34786|34721.8|34782.6|34732.6|34802.6|34737.3|34779|34718.7|32
1649340980000|2022-04-07 14:16:20|34783.8|34733.8|34794|34722.8|34794|34737.7|34783.3|34722.8|32
1649340990000|2022-04-07 14:16:30|34794.1|34722.2|34791.6|34726.1|34795.9|34733.9|34782.4|34722.2|22
1649341000000|2022-04-07 14:16:40|34791.3|34725.7|34772.8|34752.8|34792.7|34757|34772|34724.5|32
1649341010000|2022-04-07 14:16:50|34772.7|34752.7|34774.6|34754.6|34774.6|34754.6|34772.2|34752.2|30
1649341020000|2022-04-07 14:17:00|34775|34755|34776.9|34756.9|34778.8|34758.8|34774.8|34754.8|25
1649341030000|2022-04-07 14:17:10|34777.7|34757.7|34776.3|34756.3|34777.7|34757.7|34772.7|34752.7|23
1649341040000|2022-04-07 14:17:20|34776.5|34756.5|34777.3|34757.3|34777.3|34757.3|34775.9|34755.9|20
1649341050000|2022-04-07 14:17:30|34778|34758|34772.6|34752.6|34778.3|34758.3|34772.1|34752.1|24
1649341060000|2022-04-07 14:17:40|34772.4|34752.4|34777|34757|34777.1|34757.1|34772.4|34752.4|20
1649341070000|2022-04-07 14:17:50|34778.8|34758.8|34778|34758|34780.5|34760.5|34775.8|34755.8|17
1649341080000|2022-04-07 14:18:00|34778.9|34758.9|34784.9|34764.9|34786|34766|34778.9|34758.9|27
1649341090000|2022-04-07 14:18:10|34785.1|34765.1|34790.1|34770.1|34818.5|34788.5|34785.1|34761.9|34
1649341100000|2022-04-07 14:18:20|34790.4|34770.4|34781|34761|34793|34773|34781|34761|32
1649341110000|2022-04-07 14:18:30|34780.8|34760.8|34782.4|34762.4|34782.6|34762.6|34780|34760|25
1649341120000|2022-04-07 14:18:40|34782.3|34762.3|34776.9|34756.9|34782.6|34762.6|34776.9|34756.9|22
1649341130000|2022-04-07 14:18:50|34777.1|34757.1|34779.8|34759.8|34779.8|34759.8|34776.8|34756.8|19
1649341140000|2022-04-07 14:19:00|34779.6|34759.6|34785|34765|34785.1|34765.1|34778|34758|26
1649341150000|2022-04-07 14:19:10|34784.5|34764.5|34785.5|34765.5|34785.5|34765.5|34782.6|34762.6|27
1649341160000|2022-04-07 14:19:20|34785.7|34765.7|34784.9|34764.9|34787.5|34767.5|34784.9|34764.9|22
1649341170000|2022-04-07 14:19:30|34785.4|34765.4|34785|34765|34785.9|34765.9|34782.2|34762.2|22
1649341180000|2022-04-07 14:19:40|34784.9|34764.9|34785.9|34765.9|34785.9|34765.9|34784.6|34764.6|17
1649341190000|2022-04-07 14:19:50|34784|34764|34785.7|34765.7|34789.5|34769.5|34780.6|34760.6|20
1649341200000|2022-04-07 14:20:00|34788.8|34768.8|34789.1|34769.1|34790.1|34770.1|34787.7|34767.7|29
1649341210000|2022-04-07 14:20:10|34789.4|34769.4|34793.6|34773.6|34794.4|34774.4|34789.4|34769.4|28
1649341220000|2022-04-07 14:20:20|34793.4|34773.4|34789.3|34769.3|34793.8|34773.8|34787|34767|27
1649341230000|2022-04-07 14:20:30|34788.9|34768.9|34793.5|34773.5|34794.8|34774.8|34788.9|34768.9|29
1649341240000|2022-04-07 14:20:40|34792.8|34772.8|34789.6|34769.6|34793.3|34773.3|34787.5|34767.5|24
1649341250000|2022-04-07 14:20:50|34789.2|34769.2|34787.4|34767.4|34789.5|34769.5|34787.2|34767.2|24
1649341260000|2022-04-07 14:21:00|34787.7|34767.7|34786.3|34766.3|34787.8|34767.8|34783.9|34763.9|23
1649341270000|2022-04-07 14:21:10|34786.1|34766.1|34779.4|34759.4|34787.3|34767.3|34779.4|34759.4|26
1649341280000|2022-04-07 14:21:20|34779.6|34759.6|34783.1|34763.1|34783.6|34763.6|34779.6|34759.6|30
1649341290000|2022-04-07 14:21:30|34782.5|34762.5|34783.6|34763.6|34783.8|34763.8|34781.3|34761.3|22
1649341300000|2022-04-07 14:21:40|34783.7|34763.7|34779.2|34759.2|34783.8|34763.8|34779.2|34759.2|14
1649341310000|2022-04-07 14:21:50|34779.7|34759.7|34787.8|34767.8|34787.8|34767.8|34779.7|34759.7|28
1649341320000|2022-04-07 14:22:00|34787.4|34767.4|34795.7|34775.7|34795.7|34775.7|34787.1|34767.1|24
1649341330000|2022-04-07 14:22:10|34792|34772|34793.1|34773.1|34795.1|34775.1|34786.5|34766.5|33
1649341340000|2022-04-07 14:22:20|34793|34773|34796|34776|34796.5|34776.5|34792.7|34772.7|26
1649341350000|2022-04-07 14:22:30|34795.9|34775.9|34793|34773|34796.1|34776.1|34791.9|34771.9|38
1649341360000|2022-04-07 14:22:40|34793.4|34773.4|34793.2|34773.2|34794.5|34774.5|34791.1|34771.1|32
1649341370000|2022-04-07 14:22:50|34793.1|34773.1|34793.4|34773.4|34795|34775|34791.7|34771.7|37
1649341380000|2022-04-07 14:23:00|34792.9|34772.9|34794.7|34774.7|34794.8|34774.8|34791.3|34771.3|35
1649341390000|2022-04-07 14:23:10|34794.8|34774.8|34785.9|34765.9|34794.8|34774.8|34781.5|34761.5|35
1649341400000|2022-04-07 14:23:20|34784.4|34764.4|34784.7|34764.7|34785.3|34765.3|34781.7|34761.7|24
1649341410000|2022-04-07 14:23:30|34785.4|34765.4|34783.2|34763.2|34786|34766|34780.3|34760.3|27
1649341420000|2022-04-07 14:23:40|34783.5|34763.5|34783|34763|34784|34764|34781.4|34761.4|24
1649341430000|2022-04-07 14:23:50|34782|34762|34782.2|34762.2|34782.9|34762.9|34780|34760|27
1649341440000|2022-04-07 14:24:00|34781.9|34761.9|34783.7|34763.7|34783.7|34763.7|34779.8|34759.8|16
1649341450000|2022-04-07 14:24:10|34783.8|34763.8|34783.2|34763.2|34784.1|34764.1|34779.1|34759.1|28
1649341460000|2022-04-07 14:24:20|34782.8|34762.8|34781.4|34761.4|34783.6|34763.6|34780|34760|34
1649341470000|2022-04-07 14:24:30|34781|34761|34780.5|34760.5|34781.8|34761.8|34778.2|34758.2|28
1649341480000|2022-04-07 14:24:40|34780.7|34760.7|34779.3|34759.3|34781.4|34761.4|34779.2|34759.2|29
1649341490000|2022-04-07 14:24:50|34779.5|34759.5|34781.3|34761.3|34784|34764|34776.4|34756.4|30
1649341500000|2022-04-07 14:25:00|34781.1|34761.1|34781.4|34761.4|34782.9|34762.9|34777.1|34757.1|33
1649341510000|2022-04-07 14:25:10|34782.4|34762.4|34777.3|34757.3|34782.6|34762.6|34776|34756|26
1649341520000|2022-04-07 14:25:20|34777.2|34757.2|34774.3|34754.3|34777.5|34757.5|34774.3|34754.3|26
1649341530000|2022-04-07 14:25:30|34776.2|34756.2|34766.9|34746.9|34776.2|34756.2|34764.9|34744.9|34
1649341540000|2022-04-07 14:25:40|34766.2|34746.2|34768.9|34748.9|34768.9|34748.9|34766.2|34746.2|29
1649341550000|2022-04-07 14:25:50|34768.6|34748.6|34766.7|34746.7|34769.1|34749.1|34765|34745|29
1649341560000|2022-04-07 14:26:00|34767|34747|34765|34745|34767.9|34747.9|34762.6|34742.6|29
1649341570000|2022-04-07 14:26:10|34763.7|34743.7|34758.9|34738.9|34766.5|34746.5|34758.9|34738.9|33
1649341580000|2022-04-07 14:26:20|34758.4|34738.4|34760.2|34740.2|34763.8|34743.8|34756.9|34736.9|37
1649341590000|2022-04-07 14:26:30|34758.4|34738.4|34757.7|34737.7|34761.3|34741.3|34754.9|34734.9|33
1649341600000|2022-04-07 14:26:40|34755.6|34735.6|34753.9|34733.9|34757.4|34737.4|34753.9|34733.9|28
1649341610000|2022-04-07 14:26:50|34753.7|34733.7|34746.3|34726.3|34754.4|34734.4|34741.9|34721.9|36
1649341620000|2022-04-07 14:27:00|34747.1|34727.1|34750.1|34730.1|34752.1|34732.1|34746.6|34726.6|35
1649341630000|2022-04-07 14:27:10|34750.6|34730.6|34752.7|34732.7|34752.7|34732.7|34749.8|34729.8|28
1649341640000|2022-04-07 14:27:20|34753.9|34733.9|34758.7|34738.7|34759.4|34739.4|34753.8|34733.8|29
1649341650000|2022-04-07 14:27:30|34759.2|34739.2|34754.9|34734.9|34759.2|34739.2|34754.3|34734.3|29
1649341660000|2022-04-07 14:27:40|34754.7|34734.7|34756|34736|34756.5|34736.5|34754.7|34734.7|29
1649341670000|2022-04-07 14:27:50|34755.4|34735.4|34748|34728|34755.6|34735.6|34748|34728|22
1649341680000|2022-04-07 14:28:00|34748.8|34728.8|34749.3|34729.3|34749.5|34729.5|34743.2|34723.2|32
1649341690000|2022-04-07 14:28:10|34749.2|34729.2|34750.3|34730.3|34753.3|34733.3|34749.2|34729.2|27
1649341700000|2022-04-07 14:28:20|34750.6|34730.6|34746.1|34726.1|34751.5|34731.5|34745.9|34725.9|27
1649341710000|2022-04-07 14:28:30|34745.9|34725.9|34745.6|34725.6|34747.2|34727.2|34745|34725|28
1649341720000|2022-04-07 14:28:40|34746.5|34726.5|34747.3|34727.3|34748.3|34728.3|34744|34724|21
1649341730000|2022-04-07 14:28:50|34747.6|34727.6|34747.3|34727.3|34748.2|34728.2|34745.6|34725.6|23
1649341740000|2022-04-07 14:29:00|34748.5|34728.5|34747.3|34727.3|34751.1|34731.1|34746.5|34726.5|34
1649341750000|2022-04-07 14:29:10|34747.5|34727.5|34751.2|34731.2|34752|34732|34744.3|34724.3|30
1649341760000|2022-04-07 14:29:20|34752.3|34732.3|34752.8|34732.8|34753.1|34733.1|34751.1|34731.1|27
1649341770000|2022-04-07 14:29:30|34753|34733|34752.9|34732.9|34753|34733|34748.6|34728.6|32
1649341780000|2022-04-07 14:29:40|34753.5|34733.5|34756.5|34736.5|34757.6|34737.6|34751.5|34731.5|31
1649341790000|2022-04-07 14:29:50|34756.2|34736.2|34757.1|34737.1|34757.9|34737.9|34754.8|34734.8|26
1649341800000|2022-04-07 14:30:00|34756.7|34736.7|34748|34728|34757|34737|34744.7|34724.7|37
1649341810000|2022-04-07 14:30:10|34747.6|34727.6|34740.1|34720.1|34747.6|34727.6|34739.9|34719.9|34
1649341820000|2022-04-07 14:30:20|34738.6|34718.6|34739.9|34719.9|34740.3|34720.3|34731.9|34711.9|37
1649341830000|2022-04-07 14:30:30|34740.3|34720.3|34737.2|34717.2|34740.3|34720.3|34730.9|34710.9|33
1649341840000|2022-04-07 14:30:40|34737.8|34717.8|34742.4|34722.4|34746.2|34726.2|34737.7|34717.7|35
1649341850000|2022-04-07 14:30:50|34740.7|34720.7|34741.2|34721.2|34743.1|34723.1|34739.1|34719.1|29
1649341860000|2022-04-07 14:31:00|34740.8|34720.8|34739.6|34719.6|34742.2|34722.2|34738.4|34718.4|34
1649341870000|2022-04-07 14:31:10|34740.1|34720.1|34740.4|34720.4|34741.6|34721.6|34738.5|34718.5|28
1649341880000|2022-04-07 14:31:20|34740.8|34720.8|34742.5|34722.5|34745.5|34725.5|34740.2|34720.2|28
1649341890000|2022-04-07 14:31:30|34743.2|34723.2|34741.6|34721.6|34743.8|34723.8|34741.1|34721.1|22
1649341900000|2022-04-07 14:31:40|34741.4|34721.4|34740.4|34720.4|34742|34722|34738.9|34718.9|21
1649341910000|2022-04-07 14:31:50|34741.6|34721.6|34744.4|34724.4|34744.7|34724.7|34741.6|34721.6|21
1649341920000|2022-04-07 14:32:00|34744.5|34724.5|34746.1|34726.1|34746.6|34726.6|34744.5|34724.5|28
1649341930000|2022-04-07 14:32:10|34745.9|34725.9|34744.9|34724.9|34746.5|34726.5|34744.6|34724.6|23
1649341940000|2022-04-07 14:32:20|34745.2|34725.2|34746.3|34726.3|34746.3|34726.3|34742.5|34722.5|17
1649341950000|2022-04-07 14:32:30|34742.9|34722.9|34742.6|34722.6|34745.2|34725.2|34741.1|34721.1|24
1649341960000|2022-04-07 14:32:40|34740.9|34720.9|34740.2|34720.2|34741.7|34721.7|34740.1|34720.1|25
1649341970000|2022-04-07 14:32:50|34740.6|34720.6|34735.6|34715.6|34740.6|34720.6|34732.4|34712.4|31
1649341980000|2022-04-07 14:33:00|34736.9|34716.9|34733.5|34713.5|34737.4|34717.4|34732.7|34712.7|26
1649341990000|2022-04-07 14:33:10|34733.6|34713.6|34731.2|34711.2|34734|34714|34729.2|34709.2|25
1649342000000|2022-04-07 14:33:20|34732.9|34712.9|34732.1|34712.1|34734|34714|34729.3|34709.3|33
1649342010000|2022-04-07 14:33:30|34732.5|34712.5|34733.7|34713.7|34735.9|34715.9|34731.8|34711.8|22
1649342020000|2022-04-07 14:33:40|34734.8|34714.8|34731.9|34711.9|34734.8|34714.8|34730.7|34710.7|25
1649342030000|2022-04-07 14:33:50|34732.5|34712.5|34725.3|34705.3|34732.7|34712.7|34720.2|34700.2|30
1649342040000|2022-04-07 14:34:00|34726|34706|34713.9|34693.9|34726|34706|34710.1|34690.1|35
1649342050000|2022-04-07 14:34:10|34714|34694|34714.3|34694.3|34715.2|34695.2|34709.8|34689.8|31
1649342060000|2022-04-07 14:34:20|34714.4|34694.4|34713.1|34693.1|34714.4|34694.4|34704.3|34684.3|37
1649342070000|2022-04-07 14:34:30|34712.2|34692.2|34699.3|34679.3|34712.3|34692.3|34695.4|34675.4|38
1649342080000|2022-04-07 14:34:40|34700.6|34680.6|34704.9|34684.9|34706.2|34686.2|34697.3|34677.3|38
1649342090000|2022-04-07 14:34:50|34703.8|34683.8|34692.5|34672.5|34705.8|34685.8|34689.6|34669.6|38
1649342100000|2022-04-07 14:35:00|34691.9|34671.9|34685.4|34665.4|34692.9|34672.9|34684.1|34664.1|37
1649342110000|2022-04-07 14:35:10|34686|34666|34683.3|34663.3|34686.2|34666.2|34677.9|34657.9|33
1649342120000|2022-04-07 14:35:20|34682.4|34662.4|34682.1|34662.1|34683.6|34663.6|34681|34661|30
1649342130000|2022-04-07 14:35:30|34681.9|34661.9|34685.9|34665.9|34685.9|34665.9|34681.1|34661.1|31
1649342140000|2022-04-07 14:35:40|34686|34666|34688.2|34668.2|34688.6|34668.6|34685.2|34665.2|21
1649342150000|2022-04-07 14:35:50|34688.3|34668.3|34685.1|34665.1|34688.9|34668.9|34684.8|34664.8|26
1649342160000|2022-04-07 14:36:00|34684.8|34664.8|34685.9|34665.9|34686.4|34666.4|34683.6|34663.6|26
1649342170000|2022-04-07 14:36:10|34686|34666|34686.8|34666.8|34687.2|34667.2|34685.3|34665.3|29
1649342180000|2022-04-07 14:36:20|34687.1|34667.1|34682|34662|34687.9|34667.9|34681.4|34661.4|33
1649342190000|2022-04-07 14:36:30|34681.7|34661.7|34682.2|34662.2|34684.3|34664.3|34680.7|34660.7|29
1649342200000|2022-04-07 14:36:40|34680.9|34660.9|34684.2|34664.2|34689.4|34669.4|34678.7|34658.7|34
1649342210000|2022-04-07 14:36:50|34688.5|34668.5|34684.3|34664.3|34693.9|34673.9|34683.6|34663.6|33
1649342220000|2022-04-07 14:37:00|34685.5|34665.5|34688.3|34668.3|34689.5|34669.5|34683.2|34663.2|32
1649342230000|2022-04-07 14:37:10|34687.9|34667.9|34690.4|34670.4|34691|34671|34687.5|34667.5|30
1649342240000|2022-04-07 14:37:20|34690.5|34670.5|34691.2|34671.2|34694.1|34674.1|34688.9|34668.9|29
1649342250000|2022-04-07 14:37:30|34691.6|34671.6|34691.7|34671.7|34694.6|34674.6|34691.2|34671.2|30
1649342260000|2022-04-07 14:37:40|34691.4|34671.4|34692.4|34672.4|34694.8|34674.8|34689|34669|27
1649342270000|2022-04-07 14:37:50|34696.7|34676.7|34693.5|34673.5|34697|34677|34691.7|34671.7|27
1649342280000|2022-04-07 14:38:00|34693.6|34673.6|34691.4|34671.4|34695.6|34675.6|34690.8|34670.8|27
1649342290000|2022-04-07 14:38:10|34691.2|34671.2|34692.4|34672.4|34694.6|34674.6|34689.1|34669.1|24
1649342300000|2022-04-07 14:38:20|34692.7|34672.7|34698|34678|34699.1|34679.1|34692.1|34672.1|21
1649342310000|2022-04-07 14:38:30|34698.5|34678.5|34697.4|34677.4|34699.1|34679.1|34696.2|34676.2|24
1649342320000|2022-04-07 14:38:40|34697.9|34677.9|34697.2|34677.2|34699.3|34679.3|34697.1|34677.1|27
1649342330000|2022-04-07 14:38:50|34697.6|34677.6|34697|34677|34697.8|34677.8|34694.8|34674.8|19
1649342340000|2022-04-07 14:39:00|34697.8|34677.8|34696.1|34676.1|34699.9|34679.9|34695.6|34675.6|22
1649342350000|2022-04-07 14:39:10|34696.3|34676.3|34698.9|34678.9|34698.9|34678.9|34696.3|34676.3|25
1649342360000|2022-04-07 14:39:20|34698.8|34678.8|34698|34678|34699|34679|34697.7|34677.7|24
1649342370000|2022-04-07 14:39:30|34698.1|34678.1|34701.4|34681.4|34703|34683|34697|34677|24
1649342380000|2022-04-07 14:39:40|34701.1|34681.1|34701.5|34681.5|34702.4|34682.4|34698.8|34678.8|23
1649342390000|2022-04-07 14:39:50|34702.7|34682.7|34701.3|34681.3|34703|34683|34701.3|34681.3|23
1649342400000|2022-04-07 14:40:00|34701.6|34681.6|34703.5|34683.5|34703.8|34683.8|34701.6|34681.6|18
1649342410000|2022-04-07 14:40:10|34703.9|34683.9|34704.1|34684.1|34705.2|34685.2|34703.5|34683.5|22
1649342420000|2022-04-07 14:40:20|34704.6|34684.6|34709.1|34689.1|34711.5|34691.5|34703|34683|29
1649342430000|2022-04-07 14:40:30|34709.5|34689.5|34707.5|34687.5|34711.5|34691.5|34705.7|34685.7|27
1649342440000|2022-04-07 14:40:40|34708.2|34688.2|34710.6|34690.6|34710.6|34690.6|34706.5|34686.5|20
1649342450000|2022-04-07 14:40:50|34709.4|34689.4|34711.1|34691.1|34712.3|34692.3|34708|34688|27
1649342460000|2022-04-07 14:41:00|34711.3|34691.3|34712.5|34692.5|34712.5|34692.5|34710.8|34690.8|21
1649342470000|2022-04-07 14:41:10|34712.8|34692.8|34711.2|34691.2|34719|34699|34710|34690|28
1649342480000|2022-04-07 14:41:20|34713.1|34693.1|34715.7|34695.7|34716.2|34696.2|34711.8|34691.8|25
1649342490000|2022-04-07 14:41:30|34715.1|34695.1|34711.3|34691.3|34715.1|34695.1|34711.3|34691.3|23
1649342500000|2022-04-07 14:41:40|34711.4|34691.4|34708.9|34688.9|34713.9|34693.9|34705.5|34685.5|32
1649342510000|2022-04-07 14:41:50|34709.2|34689.2|34706|34686|34710.1|34690.1|34703.9|34683.9|34
1649342520000|2022-04-07 14:42:00|34706.2|34686.2|34705.1|34685.1|34708.6|34688.6|34705.1|34685.1|19
1649342530000|2022-04-07 14:42:10|34704.7|34684.7|34702.4|34682.4|34705.8|34685.8|34702.4|34682.4|26
1649342540000|2022-04-07 14:42:20|34701.7|34681.7|34697|34677|34701.7|34681.7|34694.9|34674.9|30
1649342550000|2022-04-07 14:42:30|34695.7|34675.7|34696.4|34676.4|34698.5|34678.5|34695.7|34675.7|30
1649342560000|2022-04-07 14:42:40|34696.8|34676.8|34698.4|34678.4|34699.6|34679.6|34695.7|34675.7|17
1649342570000|2022-04-07 14:42:50|34698|34678|34698.3|34678.3|34702|34682|34695.5|34675.5|22
1649342580000|2022-04-07 14:43:00|34699.1|34679.1|34702.3|34682.3|34703.1|34683.1|34698.7|34678.7|19
1649342590000|2022-04-07 14:43:10|34702.4|34682.4|34703.9|34683.9|34706.5|34686.5|34701.7|34681.7|21
1649342600000|2022-04-07 14:43:20|34703.6|34683.6|34704.9|34684.9|34706.5|34686.5|34701.9|34681.9|35
1649342610000|2022-04-07 14:43:30|34704.3|34684.3|34710.7|34690.7|34712.7|34692.7|34703.8|34683.8|33
1649342620000|2022-04-07 14:43:40|34710.6|34690.6|34714.6|34694.6|34714.6|34694.6|34709.1|34689.1|30
1649342630000|2022-04-07 14:43:50|34714.7|34694.7|34712.7|34692.7|34715.5|34695.5|34712.5|34692.5|24
1649342640000|2022-04-07 14:44:00|34712.5|34692.5|34715.8|34695.8|34726.1|34706.1|34710.4|34690.4|35
1649342650000|2022-04-07 14:44:10|34747.4|34680|34726.3|34706.3|34751.5|34709.1|34722.3|34678.5|36
1649342660000|2022-04-07 14:44:20|34726.2|34706.2|34719.9|34699.9|34746.8|34706.2|34717.2|34674.9|31
1649342670000|2022-04-07 14:44:30|34719.5|34699.5|34718.8|34698.8|34720.7|34700.7|34717.8|34697.8|29
1649342680000|2022-04-07 14:44:40|34718.2|34698.2|34717.1|34697.1|34720.3|34700.3|34717.1|34697.1|26
1649342690000|2022-04-07 14:44:50|34718.8|34698.8|34717.9|34697.9|34719.5|34699.5|34716.7|34696.7|26
1649342700000|2022-04-07 14:45:00|34718|34698|34727.1|34707.1|34729.5|34709.5|34716.2|34696.2|33
1649342710000|2022-04-07 14:45:10|34728|34708|34727.9|34707.9|34729.7|34709.7|34725.8|34705.8|34
1649342720000|2022-04-07 14:45:20|34727.7|34707.7|34724.5|34704.5|34727.9|34707.9|34724.5|34704.5|26
1649342730000|2022-04-07 14:45:30|34725.3|34705.3|34728|34708|34728.3|34708.3|34722.6|34702.6|35
1649342740000|2022-04-07 14:45:40|34728.3|34708.3|34727.5|34707.5|34729.9|34709.9|34726.2|34706.2|29
1649342750000|2022-04-07 14:45:50|34725.7|34705.7|34729.6|34709.6|34729.6|34709.6|34725.2|34705.2|26
1649342760000|2022-04-07 14:46:00|34730.5|34710.5|34736.4|34716.4|34736.4|34716.4|34729.4|34709.4|30
1649342770000|2022-04-07 14:46:10|34736.1|34716.1|34735.2|34715.2|34737|34717|34732.8|34712.8|32
1649342780000|2022-04-07 14:46:20|34736|34716|34733.2|34713.2|34736|34716|34732.6|34712.6|30
1649342790000|2022-04-07 14:46:30|34733.3|34713.3|34736.3|34716.3|34737.3|34717.3|34733.3|34713.3|20
1649342800000|2022-04-07 14:46:40|34737.4|34717.4|34741.4|34721.4|34742.5|34722.5|34734.9|34714.9|35
1649342810000|2022-04-07 14:46:50|34742.8|34722.8|34743.3|34723.3|34743.7|34723.7|34740.7|34720.7|30
1649342820000|2022-04-07 14:47:00|34743.5|34723.5|34741.4|34721.4|34743.5|34723.5|34737|34717|31
1649342830000|2022-04-07 14:47:10|34741.6|34721.6|34743.1|34723.1|34743.7|34723.7|34740.8|34720.8|32
1649342840000|2022-04-07 14:47:20|34743.2|34723.2|34745.8|34725.8|34748|34728|34742.8|34722.8|27
1649342850000|2022-04-07 14:47:30|34746.1|34726.1|34743.6|34723.6|34748.9|34728.9|34743.5|34723.5|28
1649342860000|2022-04-07 14:47:40|34743.7|34723.7|34742.2|34722.2|34745.4|34725.4|34740|34720|29
1649342870000|2022-04-07 14:47:50|34742.4|34722.4|34741.7|34721.7|34744.9|34724.9|34740.6|34720.6|23
1649342880000|2022-04-07 14:48:00|34740|34720|34742.2|34722.2|34743|34723|34737.6|34717.6|28
1649342890000|2022-04-07 14:48:10|34743|34723|34741.4|34721.4|34744.2|34724.2|34740.2|34720.2|28
1649342900000|2022-04-07 14:48:20|34741.3|34721.3|34740.1|34720.1|34741.5|34721.5|34736.4|34716.4|26
1649342910000|2022-04-07 14:48:30|34739.2|34719.2|34737.6|34717.6|34739.7|34719.7|34737.4|34717.4|26
1649342920000|2022-04-07 14:48:40|34737.4|34717.4|34736.7|34716.7|34737.9|34717.9|34732|34712|33
1649342930000|2022-04-07 14:48:50|34736.6|34716.6|34736|34716|34737.3|34717.3|34734|34714|20
1649342940000|2022-04-07 14:49:00|34735.9|34715.9|34741|34721|34741.5|34721.5|34735.7|34715.7|30
1649342950000|2022-04-07 14:49:10|34740.2|34720.2|34743.2|34723.2|34744.1|34724.1|34740.2|34720.2|29
1649342960000|2022-04-07 14:49:20|34743.3|34723.3|34745.5|34725.5|34746.1|34726.1|34743.3|34723.3|25
1649342970000|2022-04-07 14:49:30|34744.8|34724.8|34742.2|34722.2|34745.2|34725.2|34741.8|34721.8|24
1649342980000|2022-04-07 14:49:40|34742.3|34722.3|34739.9|34719.9|34744.7|34724.7|34737.2|34717.2|26
1649342990000|2022-04-07 14:49:50|34739.3|34719.3|34739|34719|34740.9|34720.9|34738.6|34718.6|22
1649343000000|2022-04-07 14:50:00|34739.4|34719.4|34731.5|34711.5|34739.4|34719.4|34729.1|34709.1|29
1649343010000|2022-04-07 14:50:10|34729.9|34709.9|34737.9|34717.9|34738.2|34718.2|34729.9|34709.9|35
1649343020000|2022-04-07 14:50:20|34737.3|34717.3|34735.4|34715.4|34739.5|34719.5|34734.4|34714.4|31
1649343030000|2022-04-07 14:50:30|34735.6|34715.6|34742.1|34722.1|34742.5|34722.5|34735.6|34715.6|34
1649343040000|2022-04-07 14:50:40|34741.8|34721.8|34744.3|34724.3|34744.4|34724.4|34741.8|34721.8|34
1649343050000|2022-04-07 14:50:50|34743.9|34723.9|34746.2|34726.2|34747.3|34727.3|34743.1|34723.1|24
1649343060000|2022-04-07 14:51:00|34746.8|34726.8|34748.7|34728.7|34751.2|34731.2|34745.1|34725.1|32
1649343070000|2022-04-07 14:51:10|34749.1|34729.1|34751.4|34731.4|34752.4|34732.4|34748.9|34728.9|28
1649343080000|2022-04-07 14:51:20|34751.2|34731.2|34750|34730|34752.2|34732.2|34743.8|34723.8|34
1649343090000|2022-04-07 14:51:30|34749.6|34729.6|34749.4|34729.4|34749.6|34729.6|34747.1|34727.1|28
1649343100000|2022-04-07 14:51:40|34749.1|34729.1|34750.2|34730.2|34750.6|34730.6|34748.3|34728.3|21
1649343110000|2022-04-07 14:51:50|34750.4|34730.4|34749.9|34729.9|34751.2|34731.2|34746|34726|20
1649343120000|2022-04-07 14:52:00|34750|34730|34751.5|34731.5|34752.4|34732.4|34749|34729|29
1649343130000|2022-04-07 14:52:10|34751.4|34731.4|34752.9|34732.9|34753.7|34733.7|34751.2|34731.2|29
1649343140000|2022-04-07 14:52:20|34752.7|34732.7|34753.6|34733.6|34754.2|34734.2|34751.6|34731.6|24
1649343150000|2022-04-07 14:52:30|34753.8|34733.8|34759.2|34739.2|34761.8|34741.8|34753.2|34733.2|30
1649343160000|2022-04-07 14:52:40|34759.1|34739.1|34757.6|34737.6|34759.4|34739.4|34757.3|34737.3|24
1649343170000|2022-04-07 14:52:50|34757.3|34737.3|34755.6|34735.6|34758.1|34738.1|34755.5|34735.5|18
1649343180000|2022-04-07 14:53:00|34756.5|34736.5|34755|34735|34756.9|34736.9|34755|34735|27
1649343190000|2022-04-07 14:53:10|34754.9|34734.9|34755.2|34735.2|34757.3|34737.3|34754.5|34734.5|23
1649343200000|2022-04-07 14:53:20|34755.3|34735.3|34755.9|34735.9|34759.3|34739.3|34754.8|34734.8|24
1649343210000|2022-04-07 14:53:30|34755.6|34735.6|34758|34738|34760.4|34740.4|34752.1|34732.1|27
1649343220000|2022-04-07 14:53:40|34756.3|34736.3|34754.3|34734.3|34758.4|34738.4|34753.3|34733.3|27
1649343230000|2022-04-07 14:53:50|34754.1|34734.1|34770|34750|34771.5|34751.5|34752.9|34732.9|29
1649343240000|2022-04-07 14:54:00|34768.1|34748.1|34769.9|34749.9|34773.1|34753.1|34768.1|34748.1|33
1649343250000|2022-04-07 14:54:10|34769|34749|34768.6|34748.6|34770.1|34750.1|34764.1|34744.1|34
1649343260000|2022-04-07 14:54:20|34768.9|34748.9|34768.6|34748.6|34773.9|34753.9|34763.5|34743.5|32
1649343270000|2022-04-07 14:54:30|34769.1|34749.1|34771.4|34751.4|34772.5|34752.5|34768.2|34748.2|29
1649343280000|2022-04-07 14:54:40|34771.3|34751.3|34771|34751|34773.9|34753.9|34769.2|34749.2|28
1649343290000|2022-04-07 14:54:50|34770.4|34750.4|34772|34752|34772|34752|34767|34747|27
1649343300000|2022-04-07 14:55:00|34772.2|34752.2|34771.6|34751.6|34774|34754|34770.5|34750.5|32
1649343310000|2022-04-07 14:55:10|34771.2|34751.2|34767.5|34747.5|34771.2|34751.2|34766.4|34746.4|32
1649343320000|2022-04-07 14:55:20|34767.7|34747.7|34769.5|34749.5|34771.4|34751.4|34767.1|34747.1|33
1649343330000|2022-04-07 14:55:30|34769.4|34749.4|34766|34746|34771.6|34751.6|34764.9|34744.9|28
1649343340000|2022-04-07 14:55:40|34766.3|34746.3|34765.7|34745.7|34769.2|34749.2|34764.8|34744.8|27
1649343350000|2022-04-07 14:55:50|34766.6|34746.6|34761.4|34741.4|34775.1|34746.6|34758.9|34722.6|33
1649343360000|2022-04-07 14:56:00|34761.8|34741.8|34759.6|34739.6|34761.9|34741.9|34758.3|34738.3|30
1649343370000|2022-04-07 14:56:10|34760.1|34740.1|34757.8|34737.8|34760.3|34740.3|34757.7|34737.7|33
1649343380000|2022-04-07 14:56:20|34757.6|34737.6|34757.8|34737.8|34760.6|34740.6|34757.2|34737.2|26
1649343390000|2022-04-07 14:56:30|34758.9|34738.9|34755.9|34735.9|34761.7|34741.7|34755.8|34735.8|32
1649343400000|2022-04-07 14:56:40|34755.6|34735.6|34755.8|34735.8|34756.9|34736.9|34753.4|34733.4|26
1649343410000|2022-04-07 14:56:50|34756.3|34736.3|34753.2|34733.2|34758.4|34738.4|34747.9|34727.9|33
1649343420000|2022-04-07 14:57:00|34753.7|34733.7|34758.3|34738.3|34759.6|34739.6|34753.7|34733.7|33
1649343430000|2022-04-07 14:57:10|34757.6|34737.6|34754.4|34734.4|34760|34740|34751.5|34731.5|28
1649343440000|2022-04-07 14:57:20|34753.8|34733.8|34755.3|34735.3|34756.5|34736.5|34752.3|34732.3|24
1649343450000|2022-04-07 14:57:30|34751.9|34731.9|34756.1|34736.1|34756.1|34736.1|34749.2|34729.2|34
1649343460000|2022-04-07 14:57:40|34754.2|34734.2|34753.2|34733.2|34756.3|34736.3|34752.7|34732.7|32
1649343470000|2022-04-07 14:57:50|34752.8|34732.8|34747.5|34727.5|34755.5|34735.5|34747.5|34727.5|28
1649343480000|2022-04-07 14:58:00|34747.8|34727.8|34745.3|34725.3|34748.5|34728.5|34744.1|34724.1|36
1649343490000|2022-04-07 14:58:10|34745.6|34725.6|34746.7|34726.7|34747.8|34727.8|34744.2|34724.2|33
1649343500000|2022-04-07 14:58:20|34746.3|34726.3|34749.3|34729.3|34749.3|34729.3|34745.3|34725.3|25
1649343510000|2022-04-07 14:58:30|34749.2|34729.2|34749.7|34729.7|34750.5|34730.5|34745.2|34725.2|36
1649343520000|2022-04-07 14:58:40|34749.6|34729.6|34746.3|34726.3|34749.9|34729.9|34746.3|34726.3|29
1649343530000|2022-04-07 14:58:50|34746.4|34726.4|34738.7|34718.7|34747.6|34727.6|34738.5|34718.5|34
1649343540000|2022-04-07 14:59:00|34739.6|34719.6|34736.2|34716.2|34740.7|34720.7|34734.6|34714.6|34
1649343550000|2022-04-07 14:59:10|34735.2|34715.2|34726.1|34706.1|34736.6|34716.6|34724.3|34704.3|33
1649343560000|2022-04-07 14:59:20|34726.2|34706.2|34726.1|34706.1|34726.2|34706.2|34724.2|34704.2|33
1649343570000|2022-04-07 14:59:30|34725.8|34705.8|34722.8|34702.8|34727.6|34707.6|34721.1|34701.1|34
1649343580000|2022-04-07 14:59:40|34723|34703|34723.1|34703.1|34725|34705|34721.4|34701.4|31
1649343590000|2022-04-07 14:59:50|34721.7|34701.7|34723.1|34703.1|34727|34707|34720.3|34700.3|37
1649343600000|2022-04-07 15:00:00|34723|34703|34717.4|34697.4|34723|34703|34716|34696|37
1649343610000|2022-04-07 15:00:10|34717.6|34697.6|34718|34698|34719.8|34699.8|34716.5|34696.5|36
1649343620000|2022-04-07 15:00:20|34718.6|34698.6|34719.9|34699.9|34720.2|34700.2|34716.7|34696.7|36
1649343630000|2022-04-07 15:00:30|34719.4|34699.4|34720.7|34700.7|34724.2|34704.2|34719.1|34699.1|36
1649343640000|2022-04-07 15:00:40|34721.1|34701.1|34722.9|34702.9|34723.8|34703.8|34719.8|34699.8|37
1649343650000|2022-04-07 15:00:50|34722.8|34702.8|34720.3|34700.3|34724.4|34704.4|34719.5|34699.5|29
1649343660000|2022-04-07 15:01:00|34720.6|34700.6|34718.4|34698.4|34720.9|34700.9|34716.7|34696.7|34
1649343670000|2022-04-07 15:01:10|34718.7|34698.7|34718.4|34698.4|34721.8|34701.8|34716.5|34696.5|36
1649343680000|2022-04-07 15:01:20|34718.5|34698.5|34721.4|34701.4|34721.4|34701.4|34718.4|34698.4|30
1649343690000|2022-04-07 15:01:30|34720.7|34700.7|34716.4|34696.4|34720.7|34700.7|34715.4|34695.4|29
1649343700000|2022-04-07 15:01:40|34716.8|34696.8|34713.5|34693.5|34717.5|34697.5|34712.6|34692.6|35
1649343710000|2022-04-07 15:01:50|34713.6|34693.6|34711.8|34691.8|34716.9|34696.9|34711.2|34691.2|35
1649343720000|2022-04-07 15:02:00|34711.6|34691.6|34714.5|34694.5|34714.6|34694.6|34711|34691|31
1649343730000|2022-04-07 15:02:10|34714.1|34694.1|34715.1|34695.1|34715.2|34695.2|34712.9|34692.9|30
1649343740000|2022-04-07 15:02:20|34716.2|34696.2|34715.1|34695.1|34716.9|34696.9|34713.2|34693.2|30
1649343750000|2022-04-07 15:02:30|34717.8|34697.8|34724.2|34704.2|34725.7|34705.7|34717.8|34697.8|36
1649343760000|2022-04-07 15:02:40|34724.1|34704.1|34724.4|34704.4|34726.1|34706.1|34723.4|34703.4|27
1649343770000|2022-04-07 15:02:50|34724.2|34704.2|34722.9|34702.9|34724.7|34704.7|34721.1|34701.1|26
1649343780000|2022-04-07 15:03:00|34723.4|34703.4|34725.7|34705.7|34726.9|34706.9|34722|34702|29
1649343790000|2022-04-07 15:03:10|34726.4|34706.4|34730.8|34710.8|34731.1|34711.1|34725.4|34705.4|30
1649343800000|2022-04-07 15:03:20|34730.2|34710.2|34725.7|34705.7|34731.1|34711.1|34725.6|34705.6|33
1649343810000|2022-04-07 15:03:30|34724.8|34704.8|34722.7|34702.7|34725.8|34705.8|34722.7|34702.7|23
1649343820000|2022-04-07 15:03:40|34723.4|34703.4|34724.7|34704.7|34724.7|34704.7|34723|34703|23
1649343830000|2022-04-07 15:03:50|34724.1|34704.1|34728.2|34708.2|34728.6|34708.6|34723.4|34703.4|28
1649343840000|2022-04-07 15:04:00|34728|34708|34730.2|34710.2|34734.4|34714.4|34727.7|34707.7|30
1649343850000|2022-04-07 15:04:10|34730.1|34710.1|34736.2|34716.2|34738.1|34718.1|34729.9|34709.9|34
1649343860000|2022-04-07 15:04:20|34735.7|34715.7|34730.9|34710.9|34738.1|34718.1|34730.1|34710.1|30
1649343870000|2022-04-07 15:04:30|34731.2|34711.2|34734.5|34714.5|34736.6|34716.6|34731.2|34711.2|29
1649343880000|2022-04-07 15:04:40|34734.8|34714.8|34732.9|34712.9|34735|34715|34732.2|34712.2|20
1649343890000|2022-04-07 15:04:50|34733|34713|34730.1|34710.1|34733.4|34713.4|34729.3|34709.3|28
1649343900000|2022-04-07 15:05:00|34730.3|34710.3|34738|34718|34738.7|34718.7|34729.3|34709.3|31
1649343910000|2022-04-07 15:05:10|34737|34717|34739.5|34719.5|34742|34722|34735.9|34715.9|31
1649343920000|2022-04-07 15:05:20|34739.4|34719.4|34757.1|34737.1|34757.2|34737.2|34739.4|34719.4|32
1649343930000|2022-04-07 15:05:30|34757.8|34737.8|34758.2|34738.2|34761.5|34741.5|34757.1|34737.1|27
1649343940000|2022-04-07 15:05:40|34758.4|34738.4|34743.8|34723.8|34759|34739|34743.2|34723.2|30
1649343950000|2022-04-07 15:05:50|34743.7|34723.7|34745.2|34725.2|34745.4|34725.4|34743.7|34723.7|23
1649343960000|2022-04-07 15:06:00|34746.1|34726.1|34753.3|34733.3|34753.3|34733.3|34745.8|34725.8|29
1649343970000|2022-04-07 15:06:10|34753.5|34733.5|34757.5|34737.5|34757.5|34737.5|34752.7|34732.7|26
1649343980000|2022-04-07 15:06:20|34756.5|34736.5|34753.4|34733.4|34757.8|34737.8|34752.3|34732.3|28
1649343990000|2022-04-07 15:06:30|34753.2|34733.2|34750.1|34730.1|34754.6|34734.6|34749.5|34729.5|31
1649344000000|2022-04-07 15:06:40|34749.3|34729.3|34745.9|34725.9|34752|34732|34745.5|34725.5|29
1649344010000|2022-04-07 15:06:50|34746.3|34726.3|34747.1|34727.1|34747.1|34727.1|34746|34726|23
1649344020000|2022-04-07 15:07:00|34747.2|34727.2|34748.3|34728.3|34749.7|34729.7|34746.7|34726.7|28
1649344030000|2022-04-07 15:07:10|34748.8|34728.8|34748.8|34728.8|34749.1|34729.1|34747.5|34727.5|30
1649344040000|2022-04-07 15:07:20|34749.1|34729.1|34746.4|34726.4|34752.2|34732.2|34746.4|34726.4|23
1649344050000|2022-04-07 15:07:30|34746|34726|34752.8|34732.8|34752.9|34732.9|34746|34726|22
1649344060000|2022-04-07 15:07:40|34752|34732|34753.8|34733.8|34757.3|34737.3|34751.6|34731.6|31
1649344070000|2022-04-07 15:07:50|34755|34735|34751|34731|34757.3|34737.3|34750.4|34730.4|30
1649344080000|2022-04-07 15:08:00|34749.6|34729.6|34751.5|34731.5|34752.2|34732.2|34748.3|34728.3|29
1649344090000|2022-04-07 15:08:10|34751.8|34731.8|34751.9|34731.9|34752.1|34732.1|34749.3|34729.3|23
1649344100000|2022-04-07 15:08:20|34752.1|34732.1|34753.9|34733.9|34754.8|34734.8|34752.1|34732.1|20
1649344110000|2022-04-07 15:08:30|34753.7|34733.7|34753.9|34733.9|34754.4|34734.4|34753.5|34733.5|17
1649344120000|2022-04-07 15:08:40|34751.1|34731.1|34752.3|34732.3|34752.4|34732.4|34750|34730|19
1649344130000|2022-04-07 15:08:50|34751.4|34731.4|34751.3|34731.3|34752|34732|34750.2|34730.2|24
1649344140000|2022-04-07 15:09:00|34751.4|34731.4|34747.7|34727.7|34751.4|34731.4|34747.7|34727.7|21
1649344150000|2022-04-07 15:09:10|34747.8|34727.8|34746.1|34726.1|34747.8|34727.8|34745.9|34725.9|16
1649344160000|2022-04-07 15:09:20|34745.9|34725.9|34747.6|34727.6|34748.2|34728.2|34745.9|34725.9|22
1649344170000|2022-04-07 15:09:30|34747.5|34727.5|34747.4|34727.4|34748|34728|34747.3|34727.3|17
1649344180000|2022-04-07 15:09:40|34747.5|34727.5|34745.9|34725.9|34748.6|34728.6|34745.9|34725.9|20
1649344190000|2022-04-07 15:09:50|34745.6|34725.6|34748.2|34728.2|34748.8|34728.8|34745.2|34725.2|23
1649344200000|2022-04-07 15:10:00|34747.2|34727.2|34745.4|34725.4|34747.6|34727.6|34745.4|34725.4|18
1649344210000|2022-04-07 15:10:10|34745.3|34725.3|34743.1|34723.1|34746.6|34726.6|34742|34722|24
1649344220000|2022-04-07 15:10:20|34742.7|34722.7|34739.8|34719.8|34743.1|34723.1|34736.8|34716.8|37
1649344230000|2022-04-07 15:10:30|34740|34720|34741|34721|34741|34721|34738.4|34718.4|32
1649344240000|2022-04-07 15:10:40|34740.9|34720.9|34741.5|34721.5|34741.8|34721.8|34740.1|34720.1|23
1649344250000|2022-04-07 15:10:50|34741.2|34721.2|34741.2|34721.2|34742.6|34722.6|34739.9|34719.9|23
1649344260000|2022-04-07 15:11:00|34741.5|34721.5|34744.1|34724.1|34744.2|34724.2|34741|34721|23
1649344270000|2022-04-07 15:11:10|34744.2|34724.2|34745.5|34725.5|34746|34726|34742.9|34722.9|18
1649344280000|2022-04-07 15:11:20|34745.6|34725.6|34744.2|34724.2|34747.6|34727.6|34743.9|34723.9|21
1649344290000|2022-04-07 15:11:30|34744.8|34724.8|34740.8|34720.8|34745.4|34725.4|34739|34719|23
1649344300000|2022-04-07 15:11:40|34737.7|34717.7|34742|34722|34742.6|34722.6|34736.5|34716.5|29
1649344310000|2022-04-07 15:11:50|34743.2|34723.2|34744.1|34724.1|34746.2|34726.2|34743|34723|21
1649344320000|2022-04-07 15:12:00|34745.5|34725.5|34745.3|34725.3|34745.5|34725.5|34744|34724|22
1649344330000|2022-04-07 15:12:10|34745.4|34725.4|34744.1|34724.1|34746|34726|34743.3|34723.3|18
1649344340000|2022-04-07 15:12:20|34744|34724|34747.1|34727.1|34748.7|34728.7|34744|34724|18
1649344350000|2022-04-07 15:12:30|34747.4|34727.4|34745.8|34725.8|34747.4|34727.4|34745.8|34725.8|23
1649344360000|2022-04-07 15:12:40|34745.9|34725.9|34741.7|34721.7|34745.9|34725.9|34741.7|34721.7|12
1649344370000|2022-04-07 15:12:50|34744|34724|34743.3|34723.3|34745.3|34725.3|34742.3|34722.3|32
1649344380000|2022-04-07 15:13:00|34742.3|34722.3|34730.9|34710.9|34742.3|34722.3|34728.9|34708.9|32
1649344390000|2022-04-07 15:13:10|34730.8|34710.8|34727.7|34707.7|34732.5|34712.5|34721.7|34701.7|32
1649344400000|2022-04-07 15:13:20|34726.5|34706.5|34724.3|34704.3|34729.2|34709.2|34719|34699|35
1649344410000|2022-04-07 15:13:30|34724.9|34704.9|34723.9|34703.9|34725.6|34705.6|34720.2|34700.2|29
1649344420000|2022-04-07 15:13:40|34723.7|34703.7|34720.2|34700.2|34724.6|34704.6|34719.4|34699.4|29
1649344430000|2022-04-07 15:13:50|34720.1|34700.1|34722.6|34702.6|34723.4|34703.4|34720.1|34700.1|24
1649344440000|2022-04-07 15:14:00|34723.4|34703.4|34725.4|34705.4|34725.5|34705.5|34720.7|34700.7|25
1649344450000|2022-04-07 15:14:10|34725.5|34705.5|34728|34708|34728|34708|34723.6|34703.6|22
1649344460000|2022-04-07 15:14:20|34728.4|34708.4|34721.8|34701.8|34728.4|34708.4|34721.7|34701.7|20
1649344470000|2022-04-07 15:14:30|34722|34702|34723.5|34703.5|34726.9|34706.9|34722|34702|25
1649344480000|2022-04-07 15:14:40|34723.8|34703.8|34725.8|34705.8|34726|34706|34722.6|34702.6|28
1649344490000|2022-04-07 15:14:50|34726|34706|34725.4|34705.4|34726.5|34706.5|34725|34705|27
1649344500000|2022-04-07 15:15:00|34725.7|34705.7|34723.5|34703.5|34725.8|34705.8|34723.3|34703.3|15
1649344510000|2022-04-07 15:15:10|34723.8|34703.8|34725.5|34705.5|34727.1|34707.1|34723.1|34703.1|26
1649344520000|2022-04-07 15:15:20|34725.8|34705.8|34724.9|34704.9|34726.4|34706.4|34724.5|34704.5|15
1649344530000|2022-04-07 15:15:30|34721.3|34701.3|34724.3|34704.3|34725.5|34705.5|34721.3|34701.3|21
1649344540000|2022-04-07 15:15:40|34724.7|34704.7|34721.8|34701.8|34724.7|34704.7|34719|34699|20
1649344550000|2022-04-07 15:15:50|34722|34702|34722.9|34702.9|34724.3|34704.3|34721.3|34701.3|16
1649344560000|2022-04-07 15:16:00|34722.6|34702.6|34723.7|34703.7|34723.7|34703.7|34721.4|34701.4|18
1649344570000|2022-04-07 15:16:10|34723.5|34703.5|34729.4|34709.4|34732.6|34712.6|34723.5|34703.5|27
1649344580000|2022-04-07 15:16:20|34730.4|34710.4|34731.1|34711.1|34731.5|34711.5|34729.5|34709.5|23
1649344590000|2022-04-07 15:16:30|34730.6|34710.6|34730.9|34710.9|34733.9|34713.9|34730.2|34710.2|26
1649344600000|2022-04-07 15:16:40|34731.3|34711.3|34735.8|34715.8|34736.7|34716.7|34727.3|34707.3|30
1649344610000|2022-04-07 15:16:50|34735|34715|34743.2|34723.2|34743.2|34723.2|34733.2|34713.2|26
1649344620000|2022-04-07 15:17:00|34743|34723|34739.8|34719.8|34743.6|34723.6|34738.8|34718.8|33
1649344630000|2022-04-07 15:17:10|34740.2|34720.2|34737|34717|34741.6|34721.6|34737|34717|26
1649344640000|2022-04-07 15:17:20|34737.1|34717.1|34735.3|34715.3|34737.6|34717.6|34735|34715|22
1649344650000|2022-04-07 15:17:30|34735.1|34715.1|34736.1|34716.1|34737.7|34717.7|34734.3|34714.3|20
1649344660000|2022-04-07 15:17:40|34736|34716|34736.2|34716.2|34736.8|34716.8|34733.9|34713.9|24
1649344670000|2022-04-07 15:17:50|34739.1|34719.1|34739.4|34719.4|34739.9|34719.9|34738.7|34718.7|25
1649344680000|2022-04-07 15:18:00|34739.8|34719.8|34738.4|34718.4|34740|34720|34736.8|34716.8|26
1649344690000|2022-04-07 15:18:10|34737.5|34717.5|34742.1|34722.1|34743.2|34723.2|34737.5|34717.5|22
1649344700000|2022-04-07 15:18:20|34742|34722|34739.9|34719.9|34743|34723|34738.7|34718.7|26
1649344710000|2022-04-07 15:18:30|34741.2|34721.2|34745.4|34725.4|34745.9|34725.9|34740.8|34720.8|28
1649344720000|2022-04-07 15:18:40|34745.2|34725.2|34744.4|34724.4|34745.5|34725.5|34741.2|34721.2|22
1649344730000|2022-04-07 15:18:50|34744.5|34724.5|34745.2|34725.2|34745.5|34725.5|34742.2|34722.2|20
1649344740000|2022-04-07 15:19:00|34744.6|34724.6|34747.1|34727.1|34748.2|34728.2|34742.4|34722.4|19
1649344750000|2022-04-07 15:19:10|34747.5|34727.5|34747.1|34727.1|34749.8|34729.8|34747|34727|32
1649344760000|2022-04-07 15:19:20|34746.9|34726.9|34749.1|34729.1|34749.1|34729.1|34746.9|34726.9|26
1649344770000|2022-04-07 15:19:30|34749.2|34729.2|34751.8|34731.8|34753.7|34733.7|34748.4|34728.4|22
1649344780000|2022-04-07 15:19:40|34752.6|34732.6|34756.1|34736.1|34756.4|34736.4|34751|34731|26
1649344790000|2022-04-07 15:19:50|34755.8|34735.8|34756.1|34736.1|34756.5|34736.5|34755.1|34735.1|12
1649344800000|2022-04-07 15:20:00|34756.5|34736.5|34750.6|34730.6|34756.5|34736.5|34750.5|34730.5|27
1649344810000|2022-04-07 15:20:10|34751|34731|34751.9|34731.9|34752.5|34732.5|34749.5|34729.5|25
1649344820000|2022-04-07 15:20:20|34751.8|34731.8|34748.7|34728.7|34752.3|34732.3|34747.3|34727.3|23
1649344830000|2022-04-07 15:20:30|34748.5|34728.5|34749.6|34729.6|34749.6|34729.6|34745.7|34725.7|27
1649344840000|2022-04-07 15:20:40|34748.8|34728.8|34750.7|34730.7|34753.3|34733.3|34748.6|34728.6|28
1649344850000|2022-04-07 15:20:50|34750.8|34730.8|34750.6|34730.6|34751.5|34731.5|34748.6|34728.6|21
1649344860000|2022-04-07 15:21:00|34751.2|34731.2|34749.6|34729.6|34751.2|34731.2|34746|34726|24
1649344870000|2022-04-07 15:21:10|34748.8|34728.8|34750.3|34730.3|34750.4|34730.4|34748.3|34728.3|24
1649344880000|2022-04-07 15:21:20|34749.9|34729.9|34750.1|34730.1|34750.6|34730.6|34748.2|34728.2|19
1649344890000|2022-04-07 15:21:30|34750.2|34730.2|34745.7|34725.7|34750.5|34730.5|34744.4|34724.4|23
1649344900000|2022-04-07 15:21:40|34744.5|34724.5|34747|34727|34750.6|34730.6|34742.9|34722.9|19
1649344910000|2022-04-07 15:21:50|34746.7|34726.7|34745|34725|34746.9|34726.9|34744.9|34724.9|21
1649344920000|2022-04-07 15:22:00|34744.9|34724.9|34746.8|34726.8|34750.9|34730.9|34744.6|34724.6|17
1649344930000|2022-04-07 15:22:10|34748.4|34728.4|34746.1|34726.1|34748.4|34728.4|34746.1|34726.1|20
1649344940000|2022-04-07 15:22:20|34747.7|34727.7|34748.3|34728.3|34749.3|34729.3|34747.3|34727.3|21
1649344950000|2022-04-07 15:22:30|34748|34728|34750.3|34730.3|34751.6|34731.6|34747.4|34727.4|25
1649344960000|2022-04-07 15:22:40|34750.4|34730.4|34749.8|34729.8|34750.4|34730.4|34748.8|34728.8|21
1649344970000|2022-04-07 15:22:50|34747.5|34727.5|34751.1|34731.1|34751.1|34731.1|34747.5|34727.5|15
1649344980000|2022-04-07 15:23:00|34750.9|34730.9|34751|34731|34751.9|34731.9|34749.5|34729.5|21
1649344990000|2022-04-07 15:23:10|34750.8|34730.8|34754.6|34734.6|34755|34735|34750.4|34730.4|12
1649345000000|2022-04-07 15:23:20|34754.4|34734.4|34753.2|34733.2|34754.4|34734.4|34751.1|34731.1|21
1649345010000|2022-04-07 15:23:30|34753.3|34733.3|34747.4|34727.4|34753.4|34733.4|34747.4|34727.4|18
1649345020000|2022-04-07 15:23:40|34748.1|34728.1|34747.8|34727.8|34749.1|34729.1|34743.6|34723.6|28
1649345030000|2022-04-07 15:23:50|34747.3|34727.3|34750.2|34730.2|34750.3|34730.3|34747.3|34727.3|26
1649345040000|2022-04-07 15:24:00|34750.1|34730.1|34750.9|34730.9|34751|34731|34747.3|34727.3|24
1649345050000|2022-04-07 15:24:10|34750.4|34730.4|34751.1|34731.1|34752.3|34732.3|34749.1|34729.1|21
1649345060000|2022-04-07 15:24:20|34749.7|34729.7|34750.9|34730.9|34753.4|34733.4|34749.5|34729.5|23
1649345070000|2022-04-07 15:24:30|34751.6|34731.6|34753.7|34733.7|34754.7|34734.7|34750|34730|19
1649345080000|2022-04-07 15:24:40|34753|34733|34754.5|34734.5|34756.1|34736.1|34752.3|34732.3|13
1649345090000|2022-04-07 15:24:50|34754|34734|34756|34736|34756.8|34736.8|34753.9|34733.9|13
1649345100000|2022-04-07 15:25:00|34756.2|34736.2|34755.3|34735.3|34756.2|34736.2|34753.3|34733.3|15
1649345110000|2022-04-07 15:25:10|34755.7|34735.7|34756.8|34736.8|34757|34737|34754.6|34734.6|19
1649345120000|2022-04-07 15:25:20|34758.4|34738.4|34756.5|34736.5|34758.4|34738.4|34755.8|34735.8|18
1649345130000|2022-04-07 15:25:30|34759.1|34739.1|34758.4|34738.4|34780.8|34741.1|34752.8|34711.7|18
1649345140000|2022-04-07 15:25:40|34760|34740|34758.2|34738.2|34760|34740|34756.8|34736.8|20
1649345150000|2022-04-07 15:25:50|34758|34738|34753.9|34733.9|34758.5|34738.5|34753.4|34733.4|19
1649345160000|2022-04-07 15:26:00|34757.1|34737.1|34759.5|34739.5|34760.2|34740.2|34754.6|34734.6|22
1649345170000|2022-04-07 15:26:10|34758.4|34738.4|34757.9|34737.9|34758.7|34738.7|34757.9|34737.9|7
1649345180000|2022-04-07 15:26:20|34758.2|34738.2|34758.2|34738.2|34759.9|34739.9|34758.2|34738.2|19
1649345190000|2022-04-07 15:26:30|34758.3|34738.3|34762|34742|34762|34742|34758.3|34738.3|10
1649345200000|2022-04-07 15:26:40|34761.3|34741.3|34757.1|34737.1|34762.3|34742.3|34757.1|34737.1|26
1649345210000|2022-04-07 15:26:50|34757|34737|34756.7|34736.7|34757.4|34737.4|34756.4|34736.4|17
1649345220000|2022-04-07 15:27:00|34755.5|34735.5|34756.2|34736.2|34758.1|34738.1|34754|34734|25
1649345230000|2022-04-07 15:27:10|34756.1|34736.1|34757.5|34737.5|34760.1|34740.1|34754.5|34734.5|21
1649345240000|2022-04-07 15:27:20|34757.2|34737.2|34756.8|34736.8|34758.7|34738.7|34755.9|34735.9|18
1649345250000|2022-04-07 15:27:30|34756.3|34736.3|34759.8|34739.8|34761.2|34741.2|34755.5|34735.5|18
1649345260000|2022-04-07 15:27:40|34757.9|34737.9|34758.2|34738.2|34758.4|34738.4|34757|34737|10
1649345270000|2022-04-07 15:27:50|34757.6|34737.6|34754.8|34734.8|34758.5|34738.5|34754.8|34734.8|16
1649345280000|2022-04-07 15:28:00|34755.1|34735.1|34761.1|34741.1|34761.1|34741.1|34754.8|34734.8|21
1649345290000|2022-04-07 15:28:10|34757.3|34737.3|34758.2|34738.2|34759.8|34739.8|34753.8|34733.8|27
1649345300000|2022-04-07 15:28:20|34759.2|34739.2|34755.9|34735.9|34759.2|34739.2|34755.9|34735.9|19
1649345310000|2022-04-07 15:28:30|34756|34736|34756.5|34736.5|34763.1|34743.1|34756|34736|27
1649345320000|2022-04-07 15:28:40|34756.1|34736.1|34759.9|34739.9|34761.7|34741.7|34756.1|34736.1|18
1649345330000|2022-04-07 15:28:50|34760.9|34740.9|34761.7|34741.7|34762.2|34742.2|34760.2|34740.2|26
1649345340000|2022-04-07 15:29:00|34761.6|34741.6|34765.5|34745.5|34767.1|34747.1|34758.8|34738.8|27
1649345350000|2022-04-07 15:29:10|34765.3|34745.3|34757.5|34737.5|34765.3|34745.3|34757.1|34737.1|21
1649345360000|2022-04-07 15:29:20|34757.8|34737.8|34761.4|34741.4|34762.2|34742.2|34757|34737|27
1649345370000|2022-04-07 15:29:30|34761.5|34741.5|34761.9|34741.9|34763.1|34743.1|34761|34741|21
1649345380000|2022-04-07 15:29:40|34761.7|34741.7|34758.8|34738.8|34762.4|34742.4|34757.9|34737.9|27
1649345390000|2022-04-07 15:29:50|34759.2|34739.2|34763.1|34743.1|34764|34744|34758.5|34738.5|28
1649345400000|2022-04-07 15:30:00|34758.4|34738.4|34761.8|34741.8|34762.8|34742.8|34756.8|34736.8|24
1649345410000|2022-04-07 15:30:10|34761.9|34741.9|34757.1|34737.1|34762.3|34742.3|34755.6|34735.6|21
1649345420000|2022-04-07 15:30:20|34756.3|34736.3|34760.3|34740.3|34761.3|34741.3|34750.3|34730.3|27
1649345430000|2022-04-07 15:30:30|34757.6|34737.6|34757.1|34737.1|34762.1|34742.1|34750.9|34730.9|27
1649345440000|2022-04-07 15:30:40|34758.5|34738.5|34756.6|34736.6|34760.4|34740.4|34755.1|34735.1|29
1649345450000|2022-04-07 15:30:50|34757.3|34737.3|34758.8|34738.8|34761.8|34741.8|34754.1|34734.1|27
1649345460000|2022-04-07 15:31:00|34762.8|34742.8|34761.2|34741.2|34762.8|34742.8|34759.3|34739.3|28
1649345470000|2022-04-07 15:31:10|34760.4|34740.4|34761.6|34741.6|34761.6|34741.6|34758.2|34738.2|23
1649345480000|2022-04-07 15:31:20|34760.8|34740.8|34758.9|34738.9|34761.6|34741.6|34757.6|34737.6|15
1649345490000|2022-04-07 15:31:30|34758.8|34738.8|34760.4|34740.4|34766.3|34746.3|34758.1|34738.1|26
1649345500000|2022-04-07 15:31:40|34760.3|34740.3|34759.2|34739.2|34764.3|34744.3|34758.7|34738.7|25
1649345510000|2022-04-07 15:31:50|34758.6|34738.6|34759.9|34739.9|34760|34740|34758.6|34738.6|21
1649345520000|2022-04-07 15:32:00|34758.6|34738.6|34755.7|34735.7|34761.3|34741.3|34755.7|34735.7|20
1649345530000|2022-04-07 15:32:10|34756.3|34736.3|34757.8|34737.8|34758.2|34738.2|34755.6|34735.6|22
1649345540000|2022-04-07 15:32:20|34757.6|34737.6|34756.3|34736.3|34759.6|34739.6|34754.8|34734.8|15
1649345550000|2022-04-07 15:32:30|34756.2|34736.2|34754.4|34734.4|34756.3|34736.3|34752.5|34732.5|21
1649345560000|2022-04-07 15:32:40|34755.1|34735.1|34758.5|34738.5|34762.8|34742.8|34755.1|34735.1|25
1649345570000|2022-04-07 15:32:50|34759.7|34739.7|34759.7|34739.7|34761.8|34741.8|34759.2|34739.2|21
1649345580000|2022-04-07 15:33:00|34758.5|34738.5|34769.1|34749.1|34770.9|34750.9|34758|34738|28
1649345590000|2022-04-07 15:33:10|34763.8|34743.8|34786.5|34721.6|34791.2|34746.6|34760.8|34721.6|27
1649345600000|2022-04-07 15:33:20|34786.1|34722.6|34772.2|34752.2|34786.3|34752.2|34769.5|34721.6|30
1649345610000|2022-04-07 15:33:30|34772|34752|34772.1|34752.1|34772.1|34752.1|34766.8|34746.8|33
1649345620000|2022-04-07 15:33:40|34771.8|34751.8|34770.3|34750.3|34772|34752|34769.7|34749.7|26
1649345630000|2022-04-07 15:33:50|34770|34750|34773.1|34753.1|34774.5|34754.5|34766.8|34746.8|22
1649345640000|2022-04-07 15:34:00|34773.4|34753.4|34773.8|34753.8|34774.2|34754.2|34771.7|34751.7|23
1649345650000|2022-04-07 15:34:10|34773.4|34753.4|34772.6|34752.6|34775.1|34755.1|34772.5|34752.5|20
1649345660000|2022-04-07 15:34:20|34772.8|34752.8|34772.8|34752.8|34773.7|34753.7|34769.1|34749.1|20
1649345670000|2022-04-07 15:34:30|34772.6|34752.6|34771.5|34751.5|34775.2|34755.2|34770.4|34750.4|29
1649345680000|2022-04-07 15:34:40|34771.7|34751.7|34777.6|34757.6|34777.6|34757.6|34771.1|34751.1|31
1649345690000|2022-04-07 15:34:50|34774.8|34754.8|34775.7|34755.7|34782.5|34762.5|34774.8|34754.8|34
1649345700000|2022-04-07 15:35:00|34776.3|34756.3|34779.4|34759.4|34780.4|34760.4|34776.3|34756.3|31
1649345710000|2022-04-07 15:35:10|34779.6|34759.6|34777.3|34757.3|34780.7|34760.7|34777.3|34757.3|26
1649345720000|2022-04-07 15:35:20|34777.1|34757.1|34782|34762|34783.9|34763.9|34776.9|34756.9|28
1649345730000|2022-04-07 15:35:30|34781.6|34761.6|34783|34763|34783.1|34763.1|34779.8|34759.8|25
1649345740000|2022-04-07 15:35:40|34783.2|34763.2|34785.5|34765.5|34785.6|34765.6|34782.7|34762.7|27
1649345750000|2022-04-07 15:35:50|34785.7|34765.7|34785.2|34765.2|34788.2|34768.2|34783.9|34763.9|27
1649345760000|2022-04-07 15:36:00|34785|34765|34783.8|34763.8|34786.2|34766.2|34781|34761|30
1649345770000|2022-04-07 15:36:10|34783.5|34763.5|34774.4|34754.4|34783.8|34763.8|34772.3|34752.3|32
1649345780000|2022-04-07 15:36:20|34774|34754|34776.8|34756.8|34777|34757|34774|34754|29
1649345790000|2022-04-07 15:36:30|34776.7|34756.7|34772.2|34752.2|34777.9|34757.9|34772.2|34752.2|25
1649345800000|2022-04-07 15:36:40|34772.3|34752.3|34777.1|34757.1|34777.2|34757.2|34772.3|34752.3|24
1649345810000|2022-04-07 15:36:50|34777.2|34757.2|34781.4|34761.4|34782.7|34762.7|34775.9|34755.9|25
1649345820000|2022-04-07 15:37:00|34781.3|34761.3|34781.2|34761.2|34781.9|34761.9|34780|34760|30
1649345830000|2022-04-07 15:37:10|34781.6|34761.6|34780.3|34760.3|34782.2|34762.2|34777.3|34757.3|27
1649345840000|2022-04-07 15:37:20|34782.6|34762.6|34780.1|34760.1|34786.1|34766.1|34777.6|34757.6|23
1649345850000|2022-04-07 15:37:30|34780|34760|34788.3|34725.6|34795.4|34761.2|34763.5|34725.6|32
1649345860000|2022-04-07 15:37:40|34782.4|34732.4|34782.7|34732.7|34782.7|34747.3|34763.4|34729.7|24
1649345870000|2022-04-07 15:37:50|34791.7|34727|34791.5|34727.5|34792.4|34727.8|34790.2|34726.3|25
1649345880000|2022-04-07 15:38:00|34780.7|34730.7|34794.3|34727.4|34794.3|34746.8|34762.4|34724.8|30
1649345890000|2022-04-07 15:38:10|34794.5|34735.9|34769.1|34749.1|34794.5|34749.2|34765|34727.6|23
1649345900000|2022-04-07 15:38:20|34768.7|34748.7|34766.3|34746.3|34769.4|34749.4|34765.3|34745.3|23
1649345910000|2022-04-07 15:38:30|34765.8|34745.8|34784.2|34734.2|34792|34746.5|34765.5|34725.1|17
1649345920000|2022-04-07 15:38:40|34783.9|34733.9|34760.2|34740.2|34783.9|34747.6|34760.1|34733.6|24
1649345930000|2022-04-07 15:38:50|34762.5|34742.5|34778.1|34728.1|34779|34742.5|34761.4|34727.3|23
1649345940000|2022-04-07 15:39:00|34777.4|34727.4|34776|34726|34786.7|34739.6|34759.6|34718.7|30
1649345950000|2022-04-07 15:39:10|34776.1|34726.1|34776.4|34726.4|34782.5|34742.7|34762.7|34719.7|30
1649345960000|2022-04-07 15:39:20|34776.2|34726.2|34759.3|34739.3|34776.2|34739.7|34757.2|34725.9|20
1649345970000|2022-04-07 15:39:30|34759.7|34739.7|34759.4|34739.4|34760.5|34740.5|34758.5|34738.5|16
1649345980000|2022-04-07 15:39:40|34759.1|34739.1|34757.6|34737.6|34760.3|34740.3|34753.6|34733.6|20
1649345990000|2022-04-07 15:39:50|34756.9|34736.9|34756|34736|34773|34736.9|34753.1|34722.6|26
1649346000000|2022-04-07 15:40:00|34756.3|34736.3|34753.8|34733.8|34758.3|34738.3|34753.8|34733.8|27
1649346010000|2022-04-07 15:40:10|34753.9|34733.9|34751.4|34731.4|34756|34736|34751.4|34731.4|25
1649346020000|2022-04-07 15:40:20|34753.9|34733.9|34754.3|34734.3|34754.4|34734.4|34750.1|34730.1|28
1649346030000|2022-04-07 15:40:30|34751.7|34731.7|34754.6|34734.6|34754.9|34734.9|34749.8|34729.8|25
1649346040000|2022-04-07 15:40:40|34754.4|34734.4|34752.7|34732.7|34755.6|34735.6|34750|34730|21
1649346050000|2022-04-07 15:40:50|34755|34735|34757.1|34737.1|34777.8|34737.5|34754|34715.4|29
1649346060000|2022-04-07 15:41:00|34754.1|34734.1|34771|34721|34780.9|34737.8|34754.1|34716.8|28
1649346070000|2022-04-07 15:41:10|34769.9|34719.9|34756.7|34736.7|34780.3|34736.7|34753|34717.1|22
1649346080000|2022-04-07 15:41:20|34753.2|34733.2|34773.4|34723.4|34779.6|34737.5|34753.2|34716.9|20
1649346090000|2022-04-07 15:41:30|34773.5|34723.5|34757.3|34737.3|34774.6|34737.9|34751.3|34722.2|20
1649346100000|2022-04-07 15:41:40|34757.2|34737.2|34772.2|34722.2|34779.9|34738.6|34752.9|34714.5|27
1649346110000|2022-04-07 15:41:50|34773.3|34723.3|34756.1|34736.1|34773.8|34737|34754.9|34718.3|24
1649346120000|2022-04-07 15:42:00|34755|34735|34755.7|34735.7|34773.3|34739.8|34755|34723.3|26
1649346130000|2022-04-07 15:42:10|34755.8|34735.8|34779.9|34714.5|34779.9|34735.8|34751.9|34711.3|25
1649346140000|2022-04-07 15:42:20|34778.4|34715.5|34754.3|34734.3|34779.6|34734.8|34750|34714.9|25
1649346150000|2022-04-07 15:42:30|34753.8|34733.8|34752.8|34732.8|34754.8|34734.8|34751.9|34731.9|17
1649346160000|2022-04-07 15:42:40|34751.3|34731.3|34779.1|34716.4|34780.9|34736.7|34751.2|34713.3|27
1649346170000|2022-04-07 15:42:50|34772.3|34722.3|34758.2|34738.2|34783.4|34738.2|34756.2|34715.4|27
1649346180000|2022-04-07 15:43:00|34758.1|34738.1|34777.9|34715.3|34777.9|34738.5|34753.7|34715.3|23
1649346190000|2022-04-07 15:43:10|34771.9|34721.9|34752.2|34732.2|34778.5|34736.7|34751.7|34715.8|21
1649346200000|2022-04-07 15:43:20|34756.3|34736.3|34751.5|34731.5|34757.1|34737.1|34751.5|34731.5|22
1649346210000|2022-04-07 15:43:30|34751.4|34731.4|34755.2|34735.2|34757.7|34737.7|34751.1|34731.1|24
1649346220000|2022-04-07 15:43:40|34771.5|34721.5|34780.7|34717.1|34783|34724.2|34769.6|34714.5|22
1649346230000|2022-04-07 15:43:50|34780.5|34716.9|34770.7|34720.7|34782|34721.9|34770.7|34715.7|20
1649346240000|2022-04-07 15:44:00|34780.3|34716.7|34756.7|34736.7|34780.3|34736.7|34752.4|34715.3|26
1649346250000|2022-04-07 15:44:10|34756.4|34736.4|34751.5|34731.5|34777.9|34737.2|34751.5|34714.8|28
1649346260000|2022-04-07 15:44:20|34752.2|34732.2|34767.1|34717.1|34777.1|34735.6|34752.2|34714|26
1649346270000|2022-04-07 15:44:30|34767.3|34717.3|34764.5|34714.5|34768.5|34718.5|34764.5|34714.5|20
1649346280000|2022-04-07 15:44:40|34764.3|34714.3|34752.6|34732.6|34767.9|34732.7|34751.3|34714.1|20
1649346290000|2022-04-07 15:44:50|34752.1|34732.1|34753.7|34733.7|34755|34735|34752.1|34732.1|19
1649346300000|2022-04-07 15:45:00|34753.8|34733.8|34765.5|34715.5|34774.5|34736.3|34751.8|34711.1|19
1649346310000|2022-04-07 15:45:10|34747.3|34727.3|34751.4|34731.4|34751.7|34731.7|34747.3|34727.3|15
1649346320000|2022-04-07 15:45:20|34748.2|34728.2|34747.1|34727.1|34768|34729.7|34742.8|34704.6|35
1649346330000|2022-04-07 15:45:30|34749.6|34729.6|34764.7|34714.7|34770.7|34729.6|34749.6|34707|20
1649346340000|2022-04-07 15:45:40|34765.2|34715.2|34752.2|34732.2|34765.2|34733.5|34747.2|34715.2|23
1649346350000|2022-04-07 15:45:50|34751.8|34731.8|34751.3|34731.3|34757.2|34737.2|34751.3|34731.3|28
1649346360000|2022-04-07 15:46:00|34753.3|34733.3|34751.7|34731.7|34753.3|34733.3|34749.3|34729.3|28
1649346370000|2022-04-07 15:46:10|34749.2|34729.2|34751.3|34731.3|34751.5|34731.5|34748.8|34728.8|14
1649346380000|2022-04-07 15:46:20|34750.7|34730.7|34749.3|34729.3|34753.5|34733.5|34748.4|34728.4|21
1649346390000|2022-04-07 15:46:30|34749.1|34729.1|34753|34733|34753|34733|34748.9|34728.9|17
1649346400000|2022-04-07 15:46:40|34752.8|34732.8|34755.3|34735.3|34755.3|34735.3|34749.8|34729.8|22
1649346410000|2022-04-07 15:46:50|34755.5|34735.5|34752.5|34732.5|34755.6|34735.6|34750.8|34730.8|19
1649346420000|2022-04-07 15:47:00|34752.2|34732.2|34749.6|34729.6|34752.2|34732.2|34748.3|34728.3|15
1649346430000|2022-04-07 15:47:10|34750.2|34730.2|34765.6|34715.6|34772.5|34733.6|34749.6|34707.1|23
1649346440000|2022-04-07 15:47:20|34765.1|34715.1|34747.9|34727.9|34765.1|34729.5|34745|34714.7|25
1649346450000|2022-04-07 15:47:30|34747.6|34727.6|34744.8|34724.8|34748|34728|34743.1|34723.1|22
1649346460000|2022-04-07 15:47:40|34768.5|34704.5|34762.6|34712.6|34768.5|34713|34761.4|34704.5|20
1649346470000|2022-04-07 15:47:50|34763|34713|34762.8|34712.8|34764|34714|34760.8|34710.8|16
1649346480000|2022-04-07 15:48:00|34762.9|34712.9|34764.7|34714.7|34773.4|34716.8|34762.4|34709.6|24
1649346490000|2022-04-07 15:48:10|34764.5|34714.5|34752|34732|34776.5|34732|34749.1|34711.7|28
1649346500000|2022-04-07 15:48:20|34752.2|34732.2|34755.2|34735.2|34755.4|34735.4|34751.2|34731.2|23
1649346510000|2022-04-07 15:48:30|34754.5|34734.5|34752.4|34732.4|34755.9|34735.9|34751.8|34731.8|23
1649346520000|2022-04-07 15:48:40|34752.5|34732.5|34756.4|34736.4|34756.4|34736.4|34751.6|34731.6|21
1649346530000|2022-04-07 15:48:50|34756.3|34736.3|34758.4|34738.4|34759.6|34739.6|34754.8|34734.8|17
1649346540000|2022-04-07 15:49:00|34751.8|34731.8|34766.1|34716.1|34766.4|34735.3|34749|34715.3|23
1649346550000|2022-04-07 15:49:10|34766.8|34716.8|34751.5|34731.5|34773.6|34731.5|34745.7|34708.2|25
1649346560000|2022-04-07 15:49:20|34751.4|34731.4|34765|34715|34774|34732|34748.9|34711|28
1649346570000|2022-04-07 15:49:30|34764.9|34714.9|34765.6|34715.6|34766.1|34716.1|34763.1|34713.1|23
1649346580000|2022-04-07 15:49:40|34771.7|34709.4|34746.6|34726.6|34774.4|34731.7|34745.1|34709.4|25
1649346590000|2022-04-07 15:49:50|34749|34729|34747.6|34727.6|34749.8|34729.8|34744.8|34724.8|23
1649346600000|2022-04-07 15:50:00|34748.7|34728.7|34765.1|34715.1|34773.3|34729.8|34748|34709.8|33
1649346610000|2022-04-07 15:50:10|34772.5|34709.8|34767.3|34717.3|34774.1|34717.3|34763.4|34709.6|26
1649346620000|2022-04-07 15:50:20|34766.4|34716.4|34755.2|34735.2|34768|34735.2|34749|34716.4|25
1649346630000|2022-04-07 15:50:30|34753.9|34733.9|34756.6|34736.6|34757.1|34737.1|34753|34733|20
1649346640000|2022-04-07 15:50:40|34756.7|34736.7|34752.1|34732.1|34758.1|34738.1|34750.5|34730.5|13
1649346650000|2022-04-07 15:50:50|34753.3|34733.3|34754|34734|34754.9|34734.9|34753.3|34733.3|11
1649346660000|2022-04-07 15:51:00|34753.9|34733.9|34752|34732|34754.9|34734.9|34752|34732|7
1649346670000|2022-04-07 15:51:10|34753.1|34733.1|34756.2|34736.2|34758|34738|34753.1|34733.1|21
1649346680000|2022-04-07 15:51:20|34756.6|34736.6|34753.4|34733.4|34758|34738|34751.9|34731.9|18
1649346690000|2022-04-07 15:51:30|34754.6|34734.6|34778|34714.3|34779|34734.6|34754.6|34712.8|31
1649346700000|2022-04-07 15:51:40|34769.7|34719.7|34751.6|34731.6|34779.1|34731.6|34751.6|34714.1|24
1649346710000|2022-04-07 15:51:50|34751.7|34731.7|34775.3|34725.3|34785.1|34740.2|34751.7|34719.3|28
1649346720000|2022-04-07 15:52:00|34775.5|34725.5|34773.7|34723.7|34776.2|34726.2|34773.5|34723.5|25
1649346730000|2022-04-07 15:52:10|34773.6|34723.6|34773.8|34723.8|34774.9|34724.9|34773.3|34723.3|14
1649346740000|2022-04-07 15:52:20|34774.2|34724.2|34763.6|34743.6|34775.9|34743.6|34762.2|34723.6|13
1649346750000|2022-04-07 15:52:30|34763.5|34743.5|34759.4|34739.4|34763.5|34743.5|34759|34739|10
1649346760000|2022-04-07 15:52:40|34758.1|34738.1|34760.6|34740.6|34760.6|34740.6|34758.1|34738.1|12
1649346770000|2022-04-07 15:52:50|34760.3|34740.3|34771.8|34721.8|34781.5|34740.3|34755.1|34717|29
1649346780000|2022-04-07 15:53:00|34771.7|34721.7|34774.8|34724.8|34774.8|34724.8|34771.7|34721.7|23
1649346790000|2022-04-07 15:53:10|34774.4|34724.4|34777.5|34727.5|34783.7|34728.4|34774.4|34721|21
1649346800000|2022-04-07 15:53:20|34778|34728|34761.4|34741.4|34778|34744.1|34758|34728|31
1649346810000|2022-04-07 15:53:30|34761.7|34741.7|34781.9|34731.9|34787.9|34746.5|34761.2|34725.1|31
1649346820000|2022-04-07 15:53:40|34781.6|34731.6|34768.3|34748.3|34781.6|34749.5|34764|34731.6|31
1649346830000|2022-04-07 15:53:50|34767.5|34747.5|34782|34732|34791.7|34748.1|34767.2|34727.7|22
1649346840000|2022-04-07 15:54:00|34782.2|34732.2|34782.4|34732.4|34782.4|34732.4|34781.7|34731.7|23
1649346850000|2022-04-07 15:54:10|34782.2|34732.2|34781.6|34731.6|34789.8|34752|34765|34724.1|24
1649346860000|2022-04-07 15:54:20|34781.4|34731.4|34766.9|34746.9|34783.4|34748.1|34764.2|34731.4|32
1649346870000|2022-04-07 15:54:30|34766|34746|34765.9|34745.9|34767.7|34747.7|34765.4|34745.4|26
1649346880000|2022-04-07 15:54:40|34766.2|34746.2|34768.8|34748.8|34768.8|34748.8|34765.8|34745.8|30
1649346890000|2022-04-07 15:54:50|34767.5|34747.5|34787.6|34737.6|34796|34752|34767.5|34729.9|27
1649346900000|2022-04-07 15:55:00|34787.7|34737.7|34795.8|34733|34795.9|34737.9|34786.9|34730.8|27
1649346910000|2022-04-07 15:55:10|34795.3|34732.8|34775.2|34755.2|34795.5|34756.9|34768.6|34732.8|33
1649346920000|2022-04-07 15:55:20|34774.8|34754.8|34786.8|34736.8|34797.3|34756.5|34771.3|34730.9|30
1649346930000|2022-04-07 15:55:30|34787.2|34737.2|34791.3|34741.3|34797.7|34741.3|34786.8|34732|30
1649346940000|2022-04-07 15:55:40|34797.3|34734.9|34771|34751|34797.3|34751.2|34770.1|34734.6|23
1649346950000|2022-04-07 15:55:50|34770.9|34750.9|34781.2|34731.2|34795.1|34752.4|34770.9|34730.1|35
1649346960000|2022-04-07 15:56:00|34781.5|34731.5|34761.2|34741.2|34788.9|34746.3|34760.5|34723.9|36
1649346970000|2022-04-07 15:56:10|34757.4|34737.4|34776.4|34726.4|34787|34743.7|34757.4|34723.1|28
1649346980000|2022-04-07 15:56:20|34778|34728|34763.4|34743.4|34780.7|34744.9|34763.4|34727.3|23
1649346990000|2022-04-07 15:56:30|34763.2|34743.2|34782.3|34732.3|34791.3|34747|34763.2|34723.8|32
1649347000000|2022-04-07 15:56:40|34782.4|34732.4|34766.2|34746.2|34791|34746.2|34763|34725.5|29
1649347010000|2022-04-07 15:56:50|34766.3|34746.3|34768.5|34748.5|34798.2|34754.7|34766.3|34725.1|33
1649347020000|2022-04-07 15:57:00|34768.3|34748.3|34786.9|34736.9|34796|34753.6|34768.3|34731.2|37
1649347030000|2022-04-07 15:57:10|34787|34737|34788.6|34738.6|34788.7|34738.7|34786.7|34736.7|20
1649347040000|2022-04-07 15:57:20|34788.5|34738.5|34778.8|34758.8|34788.5|34759.2|34769.3|34737.4|30
1649347050000|2022-04-07 15:57:30|34777.6|34757.6|34784.8|34734.8|34793.1|34758.8|34766.6|34729.7|21
1649347060000|2022-04-07 15:57:40|34785|34735|34784.2|34734.2|34786.4|34736.4|34783.1|34733.1|30
1649347070000|2022-04-07 15:57:50|34783.6|34733.6|34767.2|34747.2|34786.7|34750|34766.6|34733.6|27
1649347080000|2022-04-07 15:58:00|34767.5|34747.5|34795.3|34732.1|34795.9|34755.1|34767.5|34732.1|28
1649347090000|2022-04-07 15:58:10|34795|34731.9|34787.6|34737.6|34795|34738.4|34785.2|34731.9|24
1649347100000|2022-04-07 15:58:20|34788.3|34738.3|34789.7|34739.7|34790.2|34740.2|34785.5|34735.5|21
1649347110000|2022-04-07 15:58:30|34790.2|34740.2|34790.4|34716.4|34799.4|34742|34774.7|34713.2|30
1649347120000|2022-04-07 15:58:40|34790.2|34716.2|34795.3|34729.6|34795.7|34736.7|34782.2|34713.5|25
1649347130000|2022-04-07 15:58:50|34798.8|34730.5|34793.8|34727.3|34801.8|34736.3|34785.9|34727.3|23
1649347140000|2022-04-07 15:59:00|34794.7|34727.4|34788.7|34738.7|34796.9|34738.7|34787.1|34726.8|27
1649347150000|2022-04-07 15:59:10|34798|34733.6|34788.7|34738.7|34801.9|34738.9|34788.1|34730.6|35
1649347160000|2022-04-07 15:59:20|34795.5|34732.9|34795.5|34732.9|34795.5|34732.9|34795.5|34732.9|1
1649347170000|2022-04-07 15:59:30|34794.8|34728.5|34792.1|34729.1|34795.5|34735.7|34783.8|34727.1|22
1649347180000|2022-04-07 15:59:40|34791.5|34728.8|34785.3|34735.3|34792.9|34735.5|34785.1|34728|21
1649347190000|2022-04-07 15:59:50|34785.2|34735.2|34776.5|34756.5|34792.9|34757.5|34772|34729.7|19
1649347200000|2022-04-07 16:00:00|34772.6|34752.6|34783.4|34733.4|34796.7|34752.6|34767.8|34725.5|27
1649347210000|2022-04-07 16:00:10|34781.2|34731.2|34779.6|34729.6|34789.8|34734.6|34779.2|34727.4|28
1649347220000|2022-04-07 16:00:20|34778.9|34728.9|34779.6|34729.6|34787.2|34731.2|34777.7|34721.3|27
1649347230000|2022-04-07 16:00:30|34779.5|34729.5|34779.9|34729.9|34781.6|34731.6|34779.5|34729.5|22
1649347240000|2022-04-07 16:00:40|34780.8|34730.8|34789.2|34726.3|34789.2|34732.4|34778.4|34724.3|17
1649347250000|2022-04-07 16:00:50|34783.4|34733.4|34783|34733|34791|34734.1|34782.6|34725.4|25
1649347260000|2022-04-07 16:01:00|34783.1|34733.1|34782|34732|34784.4|34734.4|34782|34732|19
1649347270000|2022-04-07 16:01:10|34781.3|34731.3|34789.5|34726.6|34789.5|34734|34781.3|34725.9|16
1649347280000|2022-04-07 16:01:20|34790.1|34725.8|34784.6|34734.6|34794.1|34748.7|34767.8|34722|26
1649347290000|2022-04-07 16:01:30|34790.6|34728.1|34791.8|34728.6|34791.9|34735.7|34784.6|34727.6|18
1649347300000|2022-04-07 16:01:40|34785.7|34735.7|34784.8|34734.8|34792.4|34736.3|34783.9|34729.4|19
1649347310000|2022-04-07 16:01:50|34784.4|34734.4|34792.7|34729.8|34792.7|34735.6|34784.4|34728.8|18
1649347320000|2022-04-07 16:02:00|34792.8|34729.9|34783.1|34733.1|34795.7|34748|34768|34724.1|29
1649347330000|2022-04-07 16:02:10|34783.8|34733.8|34783|34733|34790.2|34734|34782.6|34726.1|20
1649347340000|2022-04-07 16:02:20|34783.5|34733.5|34791.2|34728.3|34792|34733.6|34782.7|34726|12
1649347350000|2022-04-07 16:02:30|34791.1|34727.4|34770.5|34750.5|34791.6|34750.5|34768.2|34727.4|14
1649347360000|2022-04-07 16:02:40|34769.5|34749.5|34772|34752|34773.3|34753.3|34769.5|34749.5|14
1649347370000|2022-04-07 16:02:50|34796.5|34730.8|34791.1|34741.1|34798.5|34756.4|34771|34730.5|15
1649347380000|2022-04-07 16:03:00|34791.8|34741.8|34798.1|34730.7|34799.6|34742.6|34791.8|34727.4|25
1649347390000|2022-04-07 16:03:10|34798.8|34729|34795.9|34730.4|34799.5|34738.3|34787.5|34729|19
1649347400000|2022-04-07 16:03:20|34796.1|34729.9|34796.5|34733.2|34796.9|34738.8|34788.8|34729.9|19
1649347410000|2022-04-07 16:03:30|34796.7|34732.2|34799.4|34737|34799.9|34743.1|34793.1|34732.2|16
1649347420000|2022-04-07 16:03:40|34799|34736.5|34791.9|34741.9|34799.2|34742|34790.6|34735.6|18
1649347430000|2022-04-07 16:03:50|34798.3|34735.2|34802.6|34738.1|34804.9|34765.7|34785.7|34732.6|21
1649347440000|2022-04-07 16:04:00|34774.9|34754.9|34795.9|34745.9|34807|34754.9|34774.9|34731.9|25
1649347450000|2022-04-07 16:04:10|34802|34739.6|34796.8|34746.8|34804.4|34746.8|34794.9|34738.7|19
1649347460000|2022-04-07 16:04:20|34802.7|34740.1|34805|34742.3|34805|34748|34796.3|34738.6|20
1649347470000|2022-04-07 16:04:30|34799.3|34749.3|34808.4|34744.2|34808.5|34751.3|34799.3|34741.9|18
1649347480000|2022-04-07 16:04:40|34808.8|34744.3|34808.6|34744.4|34809.1|34752.4|34801.1|34743.6|10
1649347490000|2022-04-07 16:04:50|34801.1|34751.1|34810.1|34746|34810.5|34751.6|34801|34745.1|17
1649347500000|2022-04-07 16:05:00|34810.3|34746.6|34811.1|34743.4|34812|34747.4|34809.2|34742.1|16
1649347510000|2022-04-07 16:05:10|34810.9|34743.5|34806.5|34741.8|34811.4|34762.8|34782.8|34739.4|26
1649347520000|2022-04-07 16:05:20|34799.6|34741.9|34805.1|34741|34810.6|34749.6|34799.6|34739|26
1649347530000|2022-04-07 16:05:30|34804.8|34741.1|34800.4|34750.4|34808.2|34750.7|34798.2|34739.8|24
1649347540000|2022-04-07 16:05:40|34800|34750|34803|34753|34804.1|34754.1|34800|34750|11
1649347550000|2022-04-07 16:05:50|34802.5|34752.5|34808.4|34745.5|34808.5|34753.5|34802.2|34745.5|14
1649347560000|2022-04-07 16:06:00|34808.8|34744.4|34804.9|34754.9|34810.1|34769.1|34785.4|34744.4|24
1649347570000|2022-04-07 16:06:10|34802.2|34752.2|34803.3|34753.3|34809.6|34754.9|34802.2|34746.2|21
1649347580000|2022-04-07 16:06:20|34802.9|34752.9|34786.5|34766.5|34804|34767.5|34786.4|34752.9|16
1649347590000|2022-04-07 16:06:30|34786.8|34766.8|34787|34767|34788|34768|34786|34766|19
1649347600000|2022-04-07 16:06:40|34812.5|34744.2|34810.1|34747.4|34814.9|34755.5|34802.1|34744.1|29
1649347610000|2022-04-07 16:06:50|34809.6|34746.8|34813.3|34746|34814|34753.8|34802.4|34745.3|20
1649347620000|2022-04-07 16:07:00|34812.2|34746.5|34802.5|34752.5|34812.6|34753.2|34802.1|34745.1|17
1649347630000|2022-04-07 16:07:10|34803|34753|34806.7|34756.7|34807.9|34757.9|34802.7|34752.7|18
1649347640000|2022-04-07 16:07:20|34806.9|34756.9|34813.7|34748.4|34815.9|34774.3|34790.3|34745|21
1649347650000|2022-04-07 16:07:30|34813.6|34749.3|34807.1|34757.1|34814|34758|34806|34749.3|20
1649347660000|2022-04-07 16:07:40|34807.2|34757.2|34791.1|34771.1|34813.4|34772.5|34791.1|34750|20
1649347670000|2022-04-07 16:07:50|34792.2|34772.2|34802.5|34752.5|34810|34772.5|34790.8|34744.9|23
1649347680000|2022-04-07 16:08:00|34802.6|34752.6|34810.6|34745.3|34812.1|34753.1|34801.8|34744.3|21
1649347690000|2022-04-07 16:08:10|34811|34745.7|34799.1|34749.1|34811.5|34750.2|34796.9|34739.2|28
1649347700000|2022-04-07 16:08:20|34806|34742.1|34808.4|34746.1|34811.4|34752.7|34798.4|34742.1|21
1649347710000|2022-04-07 16:08:30|34801.6|34751.6|34808.3|34743.8|34809.3|34751.8|34800.9|34743.4|21
1649347720000|2022-04-07 16:08:40|34808.4|34743.9|34806.7|34743.7|34808.4|34751.1|34798.9|34742.4|21
1649347730000|2022-04-07 16:08:50|34806.3|34743.4|34803|34753|34808.7|34753.3|34800|34743.4|16
1649347740000|2022-04-07 16:09:00|34802.7|34752.7|34804.1|34754.1|34808.8|34768.2|34786.4|34746.2|14
1649347750000|2022-04-07 16:09:10|34803.2|34753.2|34803.2|34753.2|34809.1|34754.9|34802.4|34745.5|19
1649347760000|2022-04-07 16:09:20|34803|34753|34789.8|34769.8|34803|34772.8|34786.1|34752.6|27
1649347770000|2022-04-07 16:09:30|34791|34771|34808.1|34758.1|34817|34773|34790.5|34746|23
1649347780000|2022-04-07 16:09:40|34807.4|34757.4|34791.2|34771.2|34813.5|34771.2|34790.5|34749|15
1649347790000|2022-04-07 16:09:50|34791.1|34771.1|34789.3|34769.3|34792.5|34772.5|34789|34769|20
1649347800000|2022-04-07 16:10:00|34789.5|34769.5|34814.6|34748.9|34814.7|34772.8|34789.5|34745.3|22
1649347810000|2022-04-07 16:10:10|34814.4|34746.8|34804.5|34754.5|34815.3|34754.5|34804.1|34746.1|17
1649347820000|2022-04-07 16:10:20|34804.3|34754.3|34807.3|34757.3|34807.3|34757.3|34804.3|34754.3|12
1649347830000|2022-04-07 16:10:30|34807.5|34757.5|34803.6|34753.6|34809.5|34770.8|34787|34745.7|15
1649347840000|2022-04-07 16:10:40|34803.9|34753.9|34799.9|34749.9|34808.7|34753.9|34798.9|34746|24
1649347850000|2022-04-07 16:10:50|34800|34750|34802.4|34752.4|34807.6|34752.6|34799.8|34745.2|21
1649347860000|2022-04-07 16:11:00|34802.2|34752.2|34792.6|34772.6|34816|34773.6|34792.2|34747|25
1649347870000|2022-04-07 16:11:10|34792.1|34772.1|34804.4|34754.4|34806.3|34773.5|34792|34754.4|25
1649347880000|2022-04-07 16:11:20|34805.1|34755.1|34791|34771|34805.3|34772.5|34790.2|34754.8|20
1649347890000|2022-04-07 16:11:30|34791.2|34771.2|34790.6|34770.6|34793.6|34773.6|34790.6|34770.6|20
1649347900000|2022-04-07 16:11:40|34791.1|34771.1|34789.2|34769.2|34791.3|34771.3|34789.1|34769.1|18
1649347910000|2022-04-07 16:11:50|34789.7|34769.7|34814.2|34750.1|34815.1|34771|34789.5|34749.1|26
1649347920000|2022-04-07 16:12:00|34807.9|34749.4|34809.7|34759.7|34816.8|34759.7|34807|34749.4|26
1649347930000|2022-04-07 16:12:10|34809|34759|34816.2|34750.6|34816.8|34759.5|34805.4|34747.9|23
1649347940000|2022-04-07 16:12:20|34815.9|34749.2|34821.8|34755.9|34821.8|34763.2|34807.2|34747.4|31
1649347950000|2022-04-07 16:12:30|34815.6|34765.6|34818.7|34754.7|34821|34765.6|34811.1|34752.6|26
1649347960000|2022-04-07 16:12:40|34817.9|34754.6|34821.9|34754.7|34824.7|34763.4|34812.8|34754.2|16
1649347970000|2022-04-07 16:12:50|34821.2|34756.9|34815.3|34765.3|34830.8|34765.9|34810.8|34756.4|28
1649347980000|2022-04-07 16:13:00|34815.4|34765.4|34815.1|34765.1|34823.7|34766.1|34814|34757.5|31
1649347990000|2022-04-07 16:13:10|34815.6|34765.6|34822.5|34759.3|34824.2|34765.8|34815.6|34758.5|27
1649348000000|2022-04-07 16:13:20|34822.9|34759.6|34819.4|34755.5|34822.9|34764|34812.3|34755.5|21
1649348010000|2022-04-07 16:13:30|34819|34755.6|34813.2|34763.2|34820.2|34763.2|34810.2|34753.2|20
1649348020000|2022-04-07 16:13:40|34819.5|34755.8|34811.5|34761.5|34819.9|34762.5|34811.5|34755.5|19
1649348030000|2022-04-07 16:13:50|34811.4|34761.4|34826.8|34759.1|34826.8|34782.4|34801.9|34756.4|22
1649348040000|2022-04-07 16:14:00|34814.1|34764.1|34823.4|34758.4|34826.3|34765.6|34814.1|34757.2|30
1649348050000|2022-04-07 16:14:10|34823|34757.6|34815.5|34765.5|34824|34765.7|34813|34756.7|32
1649348060000|2022-04-07 16:14:20|34815.9|34765.9|34815.6|34765.6|34822.6|34766.2|34814.8|34759.5|15
1649348070000|2022-04-07 16:14:30|34821.8|34758.9|34790|34770|34823|34770|34786.1|34758.9|26
1649348080000|2022-04-07 16:14:40|34789.7|34769.7|34787.1|34767.1|34790.2|34770.2|34784.7|34764.7|32
1649348090000|2022-04-07 16:14:50|34786|34766|34791.9|34771.9|34792.2|34772.2|34786|34766|32
1649348100000|2022-04-07 16:15:00|34790.2|34770.2|34792.2|34772.2|34792.4|34772.4|34786.2|34766.2|22
1649348110000|2022-04-07 16:15:10|34792.3|34772.3|34787.7|34767.7|34792.7|34772.7|34787.1|34767.1|34
1649348120000|2022-04-07 16:15:20|34788.2|34768.2|34789.9|34769.9|34790.3|34770.3|34787.9|34767.9|22
1649348130000|2022-04-07 16:15:30|34788.2|34768.2|34794.7|34774.7|34795.2|34775.2|34788.2|34768.2|24
1649348140000|2022-04-07 16:15:40|34796.3|34776.3|34797.1|34777.1|34812|34777.1|34791.3|34757.8|31
1649348150000|2022-04-07 16:15:50|34793.5|34773.5|34797.3|34777.3|34798.1|34778.1|34793.5|34773.5|21
1649348160000|2022-04-07 16:16:00|34798.2|34778.2|34792.6|34772.6|34798.2|34778.2|34790.3|34770.3|33
1649348170000|2022-04-07 16:16:10|34792.8|34772.8|34794.3|34774.3|34794.6|34774.6|34791.7|34771.7|23
1649348180000|2022-04-07 16:16:20|34793.9|34773.9|34793.5|34773.5|34794.8|34774.8|34792.7|34772.7|19
1649348190000|2022-04-07 16:16:30|34793.9|34773.9|34799.3|34779.3|34799.3|34779.3|34793.8|34773.8|22
1649348200000|2022-04-07 16:16:40|34797.5|34777.5|34823.5|34755.6|34826.2|34780.6|34796.5|34754.2|26
1649348210000|2022-04-07 16:16:50|34823|34755|34815.2|34750|34827.1|34762.7|34809.6|34748.5|33
1649348220000|2022-04-07 16:17:00|34816.3|34749.3|34817|34749.2|34819.6|34751|34814.5|34748.7|23
1649348230000|2022-04-07 16:17:10|34817.9|34748.3|34817.5|34750.8|34817.9|34750.8|34816|34747.4|12
1649348240000|2022-04-07 16:17:20|34815.9|34751.9|34821.2|34752.9|34822.7|34772.1|34790.9|34750.8|16
1649348250000|2022-04-07 16:17:30|34822.7|34752.4|34816.7|34753.4|34822.7|34760.1|34809.5|34751.2|20
1649348260000|2022-04-07 16:17:40|34816.5|34753.7|34810.3|34745.7|34818.2|34754.2|34802|34743.9|14
1649348270000|2022-04-07 16:17:50|34801.8|34751.8|34813.1|34746.4|34813.7|34753|34801.8|34743.4|11
1649348280000|2022-04-07 16:18:00|34810.9|34747.6|34813.4|34748.5|34818.9|34754|34804|34744.6|17
1649348290000|2022-04-07 16:18:10|34814.8|34747.9|34820.4|34751.1|34820.4|34753.8|34814.5|34747.9|14
1649348300000|2022-04-07 16:18:20|34821.1|34751.4|34810.9|34760.9|34822|34761.2|34807.4|34751.4|19
1649348310000|2022-04-07 16:18:30|34810.4|34760.4|34819|34754.7|34822|34761.8|34809.2|34753.8|25
1649348320000|2022-04-07 16:18:40|34820.8|34754.2|34809.7|34759.7|34820.9|34759.7|34807.4|34752.5|16
1649348330000|2022-04-07 16:18:50|34809|34759|34818|34752.6|34818|34761.1|34808.1|34752.6|11
1649348340000|2022-04-07 16:19:00|34815.5|34753|34817.4|34747.5|34829.9|34768.4|34788.4|34745.3|26
1649348350000|2022-04-07 16:19:10|34817.1|34748.4|34827.4|34749.7|34827.4|34753.2|34817|34745.1|16
1649348360000|2022-04-07 16:19:20|34825.5|34750.7|34811.6|34761.6|34825.6|34761.6|34808.5|34750.7|18
1649348370000|2022-04-07 16:19:30|34811.5|34761.5|34822.5|34758.5|34823.1|34765.4|34811.5|34754.9|27
1649348380000|2022-04-07 16:19:40|34814.5|34764.5|34821.3|34752.2|34830|34768.7|34809.7|34752.1|34
1649348390000|2022-04-07 16:19:50|34818.7|34751.7|34823.1|34752.9|34824.2|34754.4|34818.7|34751.3|28
1649348400000|2022-04-07 16:20:00|34823.2|34753|34820|34752.3|34823.2|34767.4|34810.8|34749|29
1649348410000|2022-04-07 16:20:10|34821.2|34748.9|34816.1|34752.4|34824.1|34760.6|34808.2|34748.2|34
1649348420000|2022-04-07 16:20:20|34816.8|34749|34816.1|34745.6|34823.3|34757.3|34806.5|34743.3|26
1649348430000|2022-04-07 16:20:30|34817.6|34746.7|34816.4|34747.9|34820.5|34749.2|34811.6|34743|30
1649348440000|2022-04-07 16:20:40|34815.1|34747.8|34814.5|34745|34817.8|34749.1|34814.3|34744.4|26
1649348450000|2022-04-07 16:20:50|34814.9|34744.7|34813.5|34743|34814.9|34754.5|34804.1|34743|25
1649348460000|2022-04-07 16:21:00|34813.3|34748.8|34818.4|34749|34818.4|34756.9|34805.2|34748|25
1649348470000|2022-04-07 16:21:10|34813.5|34750.7|34814.5|34751.3|34821.2|34757.8|34803|34746.6|27
1649348480000|2022-04-07 16:21:20|34816.9|34750.2|34822.9|34747|34824.7|34774.3|34788.2|34746.9|30
1649348490000|2022-04-07 16:21:30|34822.5|34747.7|34816.1|34750.4|34825.9|34750.6|34814.1|34745.3|24
1649348500000|2022-04-07 16:21:40|34818.6|34751.3|34817|34749.7|34819.4|34751.5|34812.8|34747.3|26
1649348510000|2022-04-07 16:21:50|34814.9|34751.3|34808.1|34758.1|34825.7|34759.7|34807.3|34747.7|27
1649348520000|2022-04-07 16:22:00|34805.5|34755.5|34817|34751|34818.9|34758.8|34805.5|34748.7|25
1649348530000|2022-04-07 16:22:10|34817.8|34750.1|34813.9|34751.2|34819.4|34758.9|34806.2|34748.7|19
1649348540000|2022-04-07 16:22:20|34814.4|34750.4|34815|34743.1|34819.7|34752|34811.8|34740.8|23
1649348550000|2022-04-07 16:22:30|34808.9|34758.9|34818.5|34751.3|34818.8|34758.9|34807.2|34750.7|25
1649348560000|2022-04-07 16:22:40|34817.2|34752.2|34818.7|34754.9|34819.9|34761.8|34809.7|34751.2|21
1649348570000|2022-04-07 16:22:50|34818.6|34754.8|34807.6|34757.6|34818.8|34757.6|34807.6|34752.2|15
1649348580000|2022-04-07 16:23:00|34807.7|34757.7|34817.8|34753.4|34817.8|34760.3|34807.1|34753.4|15
1649348590000|2022-04-07 16:23:10|34817.4|34754.4|34823|34750|34826.1|34755.3|34817.2|34749.4|21
1649348600000|2022-04-07 16:23:20|34824.2|34750.2|34817.6|34749.8|34824.2|34757.8|34806.7|34747.8|25
1649348610000|2022-04-07 16:23:30|34817.9|34748.6|34817.3|34749.9|34824.8|34755.6|34803.6|34743.7|21
1649348620000|2022-04-07 16:23:40|34819.5|34746.7|34817.1|34744.6|34820.6|34747.6|34814.1|34744.6|18
1649348630000|2022-04-07 16:23:50|34818.3|34744.5|34813.7|34746.5|34818.3|34753.9|34803.4|34744.5|19
1649348640000|2022-04-07 16:24:00|34814.6|34745.2|34813.7|34746.5|34826.4|34767.6|34787.6|34743|21
1649348650000|2022-04-07 16:24:10|34814|34745.4|34818.5|34742.8|34819.6|34746.8|34814|34742.8|21
1649348660000|2022-04-07 16:24:20|34817.6|34742.2|34807.6|34742.6|34818.8|34752.1|34798.3|34741.9|21
1649348670000|2022-04-07 16:24:30|34809.3|34742|34813.4|34743.3|34816.1|34743.3|34808.1|34740.5|13
1649348680000|2022-04-07 16:24:40|34812.1|34741.1|34807.2|34742.2|34813.5|34749.8|34797.6|34739.8|19
1649348690000|2022-04-07 16:24:50|34807.5|34743.3|34806|34741.3|34820.2|34752.4|34797.3|34738.2|20
1649348700000|2022-04-07 16:25:00|34809.5|34740.6|34811.1|34742.3|34813.2|34742.6|34806.8|34737.5|26
1649348710000|2022-04-07 16:25:10|34812.3|34743.3|34806.5|34743.1|34813.2|34743.3|34806.4|34738.4|20
1649348720000|2022-04-07 16:25:20|34808.6|34743.9|34816.6|34747.2|34821.3|34749.6|34807.9|34741.5|20
1649348730000|2022-04-07 16:25:30|34815.6|34748.4|34819.9|34753|34821.6|34764.8|34784.8|34747.7|19
1649348740000|2022-04-07 16:25:40|34827|34748|34816.9|34751.1|34827|34756.5|34806.5|34748|20
1649348750000|2022-04-07 16:25:50|34816.5|34751.6|34817.1|34750.5|34818.1|34760.1|34805.5|34750|13
1649348760000|2022-04-07 16:26:00|34817.5|34750.4|34813.9|34749.4|34817.5|34758.8|34808.8|34749.4|19
1649348770000|2022-04-07 16:26:10|34815|34748.6|34803.3|34753.3|34815|34756.4|34803.3|34748.6|17
1649348780000|2022-04-07 16:26:20|34802.6|34752.6|34817.9|34746.4|34821.6|34754.3|34802.6|34741.3|23
1649348790000|2022-04-07 16:26:30|34815.3|34745.2|34806|34743.4|34816.3|34753|34800|34743.4|24
1649348800000|2022-04-07 16:26:40|34809.2|34743.3|34807.3|34742.5|34810|34749.7|34798.3|34737.3|24
1649348810000|2022-04-07 16:26:50|34806.6|34736.8|34805.5|34738.1|34806.6|34740.2|34802.5|34735.9|25
1649348820000|2022-04-07 16:27:00|34806|34737.3|34812.3|34736.3|34812.3|34740.7|34795.9|34732.8|23
1649348830000|2022-04-07 16:27:10|34815|34737|34803.1|34740.1|34815|34747.7|34794.1|34730.9|25
1649348840000|2022-04-07 16:27:20|34803|34739.3|34808.9|34741|34810.3|34741.2|34803|34734.9|20
1649348850000|2022-04-07 16:27:30|34806.7|34740.3|34807.4|34738.2|34808.9|34742.3|34805|34736.9|21
1649348860000|2022-04-07 16:27:40|34806.8|34738.1|34811.5|34742.8|34812.2|34743.9|34804.4|34738.1|11
1649348870000|2022-04-07 16:27:50|34812|34743.3|34812.2|34743.3|34814.3|34750.8|34798.7|34743.3|17
1649348880000|2022-04-07 16:28:00|34813.4|34742.9|34813.4|34745.7|34817.9|34761.4|34781.4|34741|25
1649348890000|2022-04-07 16:28:10|34804.5|34754.5|34783.6|34763.6|34813.5|34764.8|34771.9|34734.1|25
1649348900000|2022-04-07 16:28:20|34776.2|34756.2|34768.2|34748.2|34810.5|34761.7|34768.2|34735.8|34
1649348910000|2022-04-07 16:28:30|34768.3|34748.3|34779.3|34759.3|34781|34761|34767.5|34747.5|35
1649348920000|2022-04-07 16:28:40|34779.8|34759.8|34773.1|34753.1|34809.8|34767.2|34768.8|34730.5|29
1649348930000|2022-04-07 16:28:50|34773.6|34753.6|34772.8|34752.8|34794.7|34753.6|34770.7|34732.2|27
1649348940000|2022-04-07 16:29:00|34771.4|34751.4|34770.6|34750.6|34774.5|34754.5|34769.9|34749.9|24
1649348950000|2022-04-07 16:29:10|34773.4|34753.4|34785.7|34735.7|34785.7|34754.4|34769.9|34735.7|24
1649348960000|2022-04-07 16:29:20|34791|34727.8|34766.4|34746.4|34791|34746.4|34764.8|34727.8|25
1649348970000|2022-04-07 16:29:30|34766.9|34746.9|34770.2|34750.2|34770.7|34750.7|34766.8|34746.8|23
1649348980000|2022-04-07 16:29:40|34770|34750|34770.5|34750.5|34770.9|34750.9|34767.9|34747.9|14
1649348990000|2022-04-07 16:29:50|34765.1|34745.1|34769.2|34749.2|34769.2|34749.2|34765.1|34745.1|16
1649349000000|2022-04-07 16:30:00|34774.8|34754.8|34772.7|34752.7|34774.8|34754.8|34769|34749|22
1649349010000|2022-04-07 16:30:10|34772.4|34752.4|34766.4|34746.4|34773|34753|34764.3|34744.3|20
1649349020000|2022-04-07 16:30:20|34766.5|34746.5|34766.4|34746.4|34767.5|34747.5|34764.3|34744.3|17
1649349030000|2022-04-07 16:30:30|34766.9|34746.9|34767.3|34747.3|34769.3|34749.3|34766.4|34746.4|8
1649349040000|2022-04-07 16:30:40|34767.4|34747.4|34775.2|34755.2|34776.1|34756.1|34764.9|34744.9|23
1649349050000|2022-04-07 16:30:50|34774.9|34754.9|34774.9|34754.9|34776.2|34756.2|34769.4|34749.4|19
1649349060000|2022-04-07 16:31:00|34774.1|34754.1|34775|34755|34776.5|34756.5|34773.1|34753.1|20
1649349070000|2022-04-07 16:31:10|34774.4|34754.4|34770.8|34750.8|34774.8|34754.8|34769|34749|24
1649349080000|2022-04-07 16:31:20|34771.6|34751.6|34775.2|34755.2|34775.6|34755.6|34771.3|34751.3|11
1649349090000|2022-04-07 16:31:30|34775|34755|34776.2|34756.2|34776.7|34756.7|34774.9|34754.9|17
1649349100000|2022-04-07 16:31:40|34775.9|34755.9|34773.9|34753.9|34776.3|34756.3|34772.5|34752.5|23
1649349110000|2022-04-07 16:31:50|34773.7|34753.7|34773.4|34753.4|34774.1|34754.1|34772.4|34752.4|14
1649349120000|2022-04-07 16:32:00|34774.1|34754.1|34777.2|34757.2|34777.9|34757.9|34772|34752|19
1649349130000|2022-04-07 16:32:10|34773.7|34753.7|34775.7|34755.7|34778.8|34758.8|34773.7|34753.7|32
1649349140000|2022-04-07 16:32:20|34776.3|34756.3|34776.1|34756.1|34777.4|34757.4|34775.9|34755.9|25
1649349150000|2022-04-07 16:32:30|34776.3|34756.3|34775.8|34755.8|34777.6|34757.6|34773.8|34753.8|18
1649349160000|2022-04-07 16:32:40|34777.3|34757.3|34775.6|34755.6|34779.3|34759.3|34775.6|34755.6|13
1649349170000|2022-04-07 16:32:50|34775.3|34755.3|34773.5|34753.5|34777.6|34757.6|34772.2|34752.2|24
1649349180000|2022-04-07 16:33:00|34772.8|34752.8|34770.6|34750.6|34774|34754|34770.6|34750.6|15
1649349190000|2022-04-07 16:33:10|34770.8|34750.8|34770.6|34750.6|34771.8|34751.8|34769.8|34749.8|14
1649349200000|2022-04-07 16:33:20|34771|34751|34772.1|34752.1|34774.7|34754.7|34771|34751|20
1649349210000|2022-04-07 16:33:30|34772.4|34752.4|34776.8|34756.8|34777.3|34757.3|34772.1|34752.1|16
1649349220000|2022-04-07 16:33:40|34777.1|34757.1|34772.5|34752.5|34777.2|34757.2|34771.5|34751.5|21
1649349230000|2022-04-07 16:33:50|34772.3|34752.3|34775.1|34755.1|34775.9|34755.9|34770.8|34750.8|19
1649349240000|2022-04-07 16:34:00|34773.2|34753.2|34773.4|34753.4|34773.6|34753.6|34771.6|34751.6|25
1649349250000|2022-04-07 16:34:10|34773.6|34753.6|34774.6|34754.6|34774.7|34754.7|34772.9|34752.9|15
1649349260000|2022-04-07 16:34:20|34774.1|34754.1|34769.7|34749.7|34774.1|34754.1|34768.3|34748.3|18
1649349270000|2022-04-07 16:34:30|34769.4|34749.4|34772|34752|34772.7|34752.7|34769.4|34749.4|22
1649349280000|2022-04-07 16:34:40|34772.1|34752.1|34775.9|34755.9|34776.6|34756.6|34769.1|34749.1|16
1649349290000|2022-04-07 16:34:50|34775.6|34755.6|34777.2|34757.2|34777.2|34757.2|34772.2|34752.2|22
1649349300000|2022-04-07 16:35:00|34776.7|34756.7|34778.5|34758.5|34779.9|34759.9|34776.7|34756.7|17
1649349310000|2022-04-07 16:35:10|34778.4|34758.4|34774.9|34754.9|34778.9|34758.9|34773.8|34753.8|22
1649349320000|2022-04-07 16:35:20|34774.7|34754.7|34774.1|34754.1|34775.4|34755.4|34773.2|34753.2|14
1649349330000|2022-04-07 16:35:30|34774|34754|34771.4|34751.4|34775.5|34755.5|34771.1|34751.1|17
1649349340000|2022-04-07 16:35:40|34772.1|34752.1|34778.6|34758.6|34778.6|34758.6|34772.1|34752.1|17
1649349350000|2022-04-07 16:35:50|34778.5|34758.5|34774|34754|34778.6|34758.6|34770.9|34750.9|24
1649349360000|2022-04-07 16:36:00|34774.3|34754.3|34776.8|34756.8|34776.8|34756.8|34773.3|34753.3|27
1649349370000|2022-04-07 16:36:10|34777|34757|34772.5|34752.5|34777.5|34757.5|34772.1|34752.1|20
1649349380000|2022-04-07 16:36:20|34773.4|34753.4|34778.6|34758.6|34780|34760|34771.9|34751.9|21
1649349390000|2022-04-07 16:36:30|34778.9|34758.9|34779.3|34759.3|34779.4|34759.4|34778.8|34758.8|14
1649349400000|2022-04-07 16:36:40|34779.4|34759.4|34777.6|34757.6|34793.3|34760.4|34774.6|34741.9|29
1649349410000|2022-04-07 16:36:50|34777.7|34757.7|34777.7|34757.7|34778.2|34758.2|34775.8|34755.8|20
1649349420000|2022-04-07 16:37:00|34778|34758|34775.2|34755.2|34778.5|34758.5|34773.1|34753.1|24
1649349430000|2022-04-07 16:37:10|34774.7|34754.7|34779.1|34759.1|34779.2|34759.2|34774.5|34754.5|22
1649349440000|2022-04-07 16:37:20|34778.2|34758.2|34782.6|34762.6|34782.8|34762.8|34777|34757|24
1649349450000|2022-04-07 16:37:30|34782.8|34762.8|34783.2|34763.2|34783.2|34763.2|34780.9|34760.9|25
1649349460000|2022-04-07 16:37:40|34783|34763|34782.7|34762.7|34783.7|34763.7|34780|34760|24
1649349470000|2022-04-07 16:37:50|34781.5|34761.5|34783|34763|34783|34763|34780.9|34760.9|18
1649349480000|2022-04-07 16:38:00|34782.9|34762.9|34785.4|34765.4|34785.6|34765.6|34781.1|34761.1|22
1649349490000|2022-04-07 16:38:10|34785.9|34765.9|34786.8|34766.8|34788.2|34768.2|34785.5|34765.5|20
1649349500000|2022-04-07 16:38:20|34785.4|34765.4|34787.6|34767.6|34789.6|34769.6|34785.1|34765.1|21
1649349510000|2022-04-07 16:38:30|34787.5|34767.5|34784.3|34764.3|34788|34768|34782.8|34762.8|16
1649349520000|2022-04-07 16:38:40|34784.4|34764.4|34783.6|34763.6|34784.8|34764.8|34783.1|34763.1|20
1649349530000|2022-04-07 16:38:50|34783.7|34763.7|34784.4|34764.4|34785|34765|34783.3|34763.3|18
1649349540000|2022-04-07 16:39:00|34784.8|34764.8|34783.7|34763.7|34790.3|34770.3|34781.3|34761.3|30
1649349550000|2022-04-07 16:39:10|34784.7|34764.7|34784.6|34764.6|34792.6|34772.6|34784.3|34764.3|24
1649349560000|2022-04-07 16:39:20|34784.8|34764.8|34786.7|34766.7|34788|34768|34783.2|34763.2|21
1649349570000|2022-04-07 16:39:30|34786.8|34766.8|34781.7|34761.7|34787.1|34767.1|34780.5|34760.5|17
1649349580000|2022-04-07 16:39:40|34784|34764|34783.2|34763.2|34784|34764|34781.4|34761.4|25
1649349590000|2022-04-07 16:39:50|34782.6|34762.6|34783.3|34763.3|34784.3|34764.3|34782.3|34762.3|17
1649349600000|2022-04-07 16:40:00|34782.5|34762.5|34783.2|34763.2|34783.2|34763.2|34780.4|34760.4|19
1649349610000|2022-04-07 16:40:10|34783.9|34763.9|34781.6|34761.6|34783.9|34763.9|34781.1|34761.1|22
1649349620000|2022-04-07 16:40:20|34780.6|34760.6|34780.1|34760.1|34780.7|34760.7|34779|34759|17
1649349630000|2022-04-07 16:40:30|34779.7|34759.7|34789|34769|34789.3|34769.3|34779.7|34759.7|18
1649349640000|2022-04-07 16:40:40|34783.3|34763.3|34785.5|34765.5|34785.7|34765.7|34782.8|34762.8|22
1649349650000|2022-04-07 16:40:50|34785.4|34765.4|34784.3|34764.3|34785.6|34765.6|34783.1|34763.1|25
1649349660000|2022-04-07 16:41:00|34784.1|34764.1|34787.5|34767.5|34787.5|34767.5|34782.8|34762.8|21
1649349670000|2022-04-07 16:41:10|34787.4|34767.4|34784.3|34764.3|34787.8|34767.8|34784.2|34764.2|29
1649349680000|2022-04-07 16:41:20|34784.2|34764.2|34782.2|34762.2|34785.4|34765.4|34781.8|34761.8|25
1649349690000|2022-04-07 16:41:30|34782.4|34762.4|34780.1|34760.1|34783.3|34763.3|34779.5|34759.5|27
1649349700000|2022-04-07 16:41:40|34780|34760|34780.7|34760.7|34782.1|34762.1|34778.6|34758.6|26
1649349710000|2022-04-07 16:41:50|34780.4|34760.4|34783.3|34763.3|34786.1|34766.1|34778.3|34758.3|24
1649349720000|2022-04-07 16:42:00|34782.4|34762.4|34787.7|34767.7|34787.7|34767.7|34782.4|34762.4|22
1649349730000|2022-04-07 16:42:10|34790.3|34770.3|34786.5|34766.5|34790.3|34770.3|34785.3|34765.3|25
1649349740000|2022-04-07 16:42:20|34786.9|34766.9|34786.7|34766.7|34788.5|34768.5|34786.2|34766.2|16
1649349750000|2022-04-07 16:42:30|34786.8|34766.8|34780.7|34760.7|34787.2|34767.2|34780.1|34760.1|19
1649349760000|2022-04-07 16:42:40|34780.9|34760.9|34783|34763|34783.2|34763.2|34780.9|34760.9|14
1649349770000|2022-04-07 16:42:50|34783.4|34763.4|34782.9|34762.9|34785.4|34765.4|34782.3|34762.3|21
1649349780000|2022-04-07 16:43:00|34783.3|34763.3|34788|34768|34788.6|34768.6|34783.3|34763.3|27
1649349790000|2022-04-07 16:43:10|34786.8|34766.8|34786.9|34766.9|34788|34768|34785.7|34765.7|26
1649349800000|2022-04-07 16:43:20|34787.2|34767.2|34787.8|34767.8|34787.9|34767.9|34786.8|34766.8|23
1649349810000|2022-04-07 16:43:30|34787.7|34767.7|34789.9|34769.9|34790|34770|34787.7|34767.7|26
1649349820000|2022-04-07 16:43:40|34789.8|34769.8|34789.4|34769.4|34790.2|34770.2|34788.5|34768.5|23
1649349830000|2022-04-07 16:43:50|34789|34769|34788.7|34768.7|34789.6|34769.6|34787|34767|19
1649349840000|2022-04-07 16:44:00|34790.2|34770.2|34786|34766|34791.3|34771.3|34785.5|34765.5|28
1649349850000|2022-04-07 16:44:10|34785.8|34765.8|34783.8|34763.8|34789.3|34769.3|34783.4|34763.4|27
1649349860000|2022-04-07 16:44:20|34783.9|34763.9|34784.9|34764.9|34785.8|34765.8|34783.9|34763.9|27
1649349870000|2022-04-07 16:44:30|34785|34765|34785|34765|34786.4|34766.4|34783.1|34763.1|20
1649349880000|2022-04-07 16:44:40|34784.8|34764.8|34790.8|34770.8|34790.8|34770.8|34784.6|34764.6|22
1649349890000|2022-04-07 16:44:50|34791.3|34771.3|34791.3|34771.3|34791.5|34771.5|34787.5|34767.5|25
1649349900000|2022-04-07 16:45:00|34792.7|34772.7|34789.2|34769.2|34792.7|34772.7|34788.9|34768.9|19
1649349910000|2022-04-07 16:45:10|34789.1|34769.1|34788.3|34768.3|34790.4|34770.4|34787.7|34767.7|18
1649349920000|2022-04-07 16:45:20|34788.1|34768.1|34789.9|34769.9|34790.5|34770.5|34788.1|34768.1|19
1649349930000|2022-04-07 16:45:30|34790|34770|34791.5|34771.5|34791.7|34771.7|34789.6|34769.6|16
1649349940000|2022-04-07 16:45:40|34791.4|34771.4|34789.2|34769.2|34791.8|34771.8|34785.7|34765.7|15
1649349950000|2022-04-07 16:45:50|34788.2|34768.2|34789.4|34769.4|34791.3|34771.3|34788.2|34768.2|14
1649349960000|2022-04-07 16:46:00|34789.6|34769.6|34791.2|34771.2|34791.3|34771.3|34787.5|34767.5|24
1649349970000|2022-04-07 16:46:10|34790.8|34770.8|34783.7|34763.7|34790.8|34770.8|34783.7|34763.7|16
1649349980000|2022-04-07 16:46:20|34781.1|34761.1|34782|34762|34783.6|34763.6|34781.1|34761.1|25
1649349990000|2022-04-07 16:46:30|34782.1|34762.1|34778.5|34758.5|34782.5|34762.5|34778|34758|30
1649350000000|2022-04-07 16:46:40|34778.6|34758.6|34779.6|34759.6|34779.7|34759.7|34777.7|34757.7|32
1649350010000|2022-04-07 16:46:50|34781.4|34761.4|34779.8|34759.8|34782.6|34762.6|34779.8|34759.8|25
1649350020000|2022-04-07 16:47:00|34779.4|34759.4|34784.1|34764.1|34784.1|34764.1|34779.2|34759.2|25
1649350030000|2022-04-07 16:47:10|34783.2|34763.2|34789.2|34769.2|34808|34769.2|34783.2|34743.7|23
1649350040000|2022-04-07 16:47:20|34788.5|34768.5|34783.4|34763.4|34788.5|34768.5|34781.9|34761.9|20
1649350050000|2022-04-07 16:47:30|34783.6|34763.6|34782.1|34762.1|34784|34764|34781.9|34761.9|18
1649350060000|2022-04-07 16:47:40|34782|34762|34784.4|34764.4|34786|34766|34782|34762|17
1649350070000|2022-04-07 16:47:50|34785.6|34765.6|34786.5|34766.5|34786.8|34766.8|34780.5|34760.5|29
1649350080000|2022-04-07 16:48:00|34786.3|34766.3|34789.7|34769.7|34789.9|34769.9|34785.3|34765.3|31
1649350090000|2022-04-07 16:48:10|34788.9|34768.9|34790.5|34770.5|34791.1|34771.1|34787.5|34767.5|21
1649350100000|2022-04-07 16:48:20|34790.2|34770.2|34787.1|34767.1|34791.1|34771.1|34786.4|34766.4|25
1649350110000|2022-04-07 16:48:30|34787|34767|34790.2|34770.2|34791.1|34771.1|34786.7|34766.7|20
1649350120000|2022-04-07 16:48:40|34790.8|34770.8|34789.9|34769.9|34791.2|34771.2|34789.6|34769.6|26
1649350130000|2022-04-07 16:48:50|34790|34770|34790.2|34770.2|34790.3|34770.3|34790|34770|11
1649350140000|2022-04-07 16:49:00|34790.3|34770.3|34792.5|34772.5|34793.1|34773.1|34789.6|34769.6|17
1649350150000|2022-04-07 16:49:10|34792.2|34772.2|34792.1|34772.1|34792.4|34772.4|34791.9|34771.9|15
1649350160000|2022-04-07 16:49:20|34792.4|34772.4|34791|34771|34792.4|34772.4|34790.6|34770.6|11
1649350170000|2022-04-07 16:49:30|34791.2|34771.2|34791.2|34771.2|34791.7|34771.7|34790.1|34770.1|13
1649350180000|2022-04-07 16:49:40|34791.8|34771.8|34790.7|34770.7|34791.8|34771.8|34790.7|34770.7|20
1649350190000|2022-04-07 16:49:50|34791.2|34771.2|34790.4|34770.4|34791.2|34771.2|34790.3|34770.3|17
1649350200000|2022-04-07 16:50:00|34790.5|34770.5|34791.2|34771.2|34791.2|34771.2|34787.8|34767.8|16
1649350210000|2022-04-07 16:50:10|34791.3|34771.3|34791.9|34771.9|34791.9|34771.9|34790.5|34770.5|18
1649350220000|2022-04-07 16:50:20|34791.6|34771.6|34791.3|34771.3|34792|34772|34790.7|34770.7|20
1649350230000|2022-04-07 16:50:30|34792.8|34772.8|34792|34772|34792.8|34772.8|34791.5|34771.5|17
1649350240000|2022-04-07 16:50:40|34793.2|34773.2|34793|34773|34793.6|34773.6|34792.9|34772.9|24
1649350250000|2022-04-07 16:50:50|34792.8|34772.8|34793|34773|34793.1|34773.1|34792.7|34772.7|10
1649350260000|2022-04-07 16:51:00|34792.9|34772.9|34795.5|34775.5|34796.6|34776.6|34791.2|34771.2|13
1649350270000|2022-04-07 16:51:10|34795.7|34775.7|34794.3|34774.3|34795.7|34775.7|34793.2|34773.2|17
1649350280000|2022-04-07 16:51:20|34794|34774|34792.1|34772.1|34794|34774|34791.4|34771.4|8
1649350290000|2022-04-07 16:51:30|34792.3|34772.3|34793.2|34773.2|34794.8|34774.8|34792|34772|23
1649350300000|2022-04-07 16:51:40|34792.8|34772.8|34793.3|34773.3|34793.7|34773.7|34792.8|34772.8|16
1649350310000|2022-04-07 16:51:50|34792.7|34772.7|34792.2|34772.2|34795|34775|34790.5|34770.5|26
1649350320000|2022-04-07 16:52:00|34791.7|34771.7|34792.2|34772.2|34792.7|34772.7|34791.7|34771.7|19
1649350330000|2022-04-07 16:52:10|34792.3|34772.3|34790.3|34770.3|34792.3|34772.3|34790|34770|20
1649350340000|2022-04-07 16:52:20|34790.5|34770.5|34789.9|34769.9|34790.5|34770.5|34788.1|34768.1|19
1649350350000|2022-04-07 16:52:30|34793.3|34773.3|34794.2|34774.2|34794.2|34774.2|34789.8|34769.8|22
1649350360000|2022-04-07 16:52:40|34793.9|34773.9|34790.8|34770.8|34794.3|34774.3|34787.4|34767.4|21
1649350370000|2022-04-07 16:52:50|34790.7|34770.7|34792.8|34772.8|34794.6|34774.6|34790.6|34770.6|23
1649350380000|2022-04-07 16:53:00|34791.2|34771.2|34790.5|34770.5|34794|34774|34789.8|34769.8|24
1649350390000|2022-04-07 16:53:10|34790.3|34770.3|34784.2|34764.2|34791.4|34771.4|34783.4|34763.4|25
1649350400000|2022-04-07 16:53:20|34787.6|34767.6|34786.1|34766.1|34787.6|34767.6|34785.5|34765.5|20
1649350410000|2022-04-07 16:53:30|34786.2|34766.2|34785.3|34765.3|34786.7|34766.7|34784.2|34764.2|21
1649350420000|2022-04-07 16:53:40|34785.2|34765.2|34788.3|34768.3|34788.6|34768.6|34785|34765|14
1649350430000|2022-04-07 16:53:50|34789.4|34769.4|34788.4|34768.4|34791.1|34771.1|34788.4|34768.4|13
1649350440000|2022-04-07 16:54:00|34789|34769|34789.3|34769.3|34789.6|34769.6|34787.1|34767.1|17
1649350450000|2022-04-07 16:54:10|34790.7|34770.7|34788.5|34768.5|34790.8|34770.8|34788.1|34768.1|13
1649350460000|2022-04-07 16:54:20|34788.7|34768.7|34789.3|34769.3|34789.3|34769.3|34787.1|34767.1|17
1649350470000|2022-04-07 16:54:30|34789.2|34769.2|34788.8|34768.8|34789.6|34769.6|34788.6|34768.6|14
1649350480000|2022-04-07 16:54:40|34788.9|34768.9|34789.7|34769.7|34792.1|34772.1|34788.9|34768.9|19
1649350490000|2022-04-07 16:54:50|34790.6|34770.6|34793.4|34773.4|34793.5|34773.5|34790.1|34770.1|18
1649350500000|2022-04-07 16:55:00|34793.9|34773.9|34793.7|34773.7|34794.9|34774.9|34792.9|34772.9|26
1649350510000|2022-04-07 16:55:10|34794.1|34774.1|34791.1|34771.1|34794.2|34774.2|34790.9|34770.9|16
1649350520000|2022-04-07 16:55:20|34790.8|34770.8|34791.3|34771.3|34792.2|34772.2|34790.8|34770.8|17
1649350530000|2022-04-07 16:55:30|34791.1|34771.1|34791.2|34771.2|34792.1|34772.1|34789.1|34769.1|18
1649350540000|2022-04-07 16:55:40|34790.8|34770.8|34791|34771|34793.9|34773.9|34790.5|34770.5|22
1649350550000|2022-04-07 16:55:50|34792.9|34772.9|34792.4|34772.4|34793.4|34773.4|34792.4|34772.4|21
1649350560000|2022-04-07 16:56:00|34792.7|34772.7|34791.2|34771.2|34794.5|34774.5|34790.5|34770.5|23
1649350570000|2022-04-07 16:56:10|34791.7|34771.7|34793.9|34773.9|34794.4|34774.4|34791.5|34771.5|18
1649350580000|2022-04-07 16:56:20|34793.8|34773.8|34793.5|34773.5|34794|34774|34792.5|34772.5|15
1649350590000|2022-04-07 16:56:30|34793.6|34773.6|34794.3|34774.3|34794.9|34774.9|34793.6|34773.6|14
1649350600000|2022-04-07 16:56:40|34794|34774|34810.6|34760.6|34819|34775.9|34792.2|34755.4|16
1649350610000|2022-04-07 16:56:50|34809.9|34759.9|34794.1|34774.1|34809.9|34779.5|34793.7|34759.5|16
1649350620000|2022-04-07 16:57:00|34795.2|34775.2|34795.6|34775.6|34796.9|34776.9|34793.7|34773.7|17
1649350630000|2022-04-07 16:57:10|34795.8|34775.8|34795.8|34775.8|34796.9|34776.9|34794.3|34774.3|19
1649350640000|2022-04-07 16:57:20|34795.7|34775.7|34796.3|34776.3|34796.3|34776.3|34791.3|34771.3|23
1649350650000|2022-04-07 16:57:30|34796.1|34776.1|34795.1|34775.1|34798.4|34778.4|34793.6|34773.6|22
1649350660000|2022-04-07 16:57:40|34795.3|34775.3|34800.1|34780.1|34800.2|34780.2|34794.9|34774.9|21
1649350670000|2022-04-07 16:57:50|34800.4|34780.4|34798.8|34778.8|34800.4|34780.4|34798.7|34778.7|27
1649350680000|2022-04-07 16:58:00|34799.4|34779.4|34798.3|34778.3|34800|34780|34798.3|34778.3|24
1649350690000|2022-04-07 16:58:10|34798.4|34778.4|34801.1|34781.1|34801.2|34781.2|34798|34778|23
1649350700000|2022-04-07 16:58:20|34801.3|34781.3|34800.2|34780.2|34801.9|34781.9|34797.6|34777.6|23
1649350710000|2022-04-07 16:58:30|34800.5|34780.5|34803.5|34783.5|34803.7|34783.7|34800.5|34780.5|19
1649350720000|2022-04-07 16:58:40|34803.4|34783.4|34798.6|34778.6|34803.7|34783.7|34797.7|34777.7|19
1649350730000|2022-04-07 16:58:50|34798.7|34778.7|34796.7|34776.7|34799|34779|34795.4|34775.4|24
1649350740000|2022-04-07 16:59:00|34797.3|34777.3|34795.4|34775.4|34798.3|34778.3|34795.4|34775.4|20
1649350750000|2022-04-07 16:59:10|34795.5|34775.5|34799.4|34779.4|34801.5|34781.5|34795.5|34775.5|22
1649350760000|2022-04-07 16:59:20|34799.7|34779.7|34802.2|34782.2|34803.8|34783.8|34798.3|34778.3|22
1649350770000|2022-04-07 16:59:30|34805.2|34785.2|34802.4|34782.4|34805.2|34785.2|34801.4|34781.4|19
1649350780000|2022-04-07 16:59:40|34802.3|34782.3|34804|34784|34806|34786|34800.9|34780.9|23
1649350790000|2022-04-07 16:59:50|34800.3|34780.3|34799.8|34779.8|34804.8|34784.8|34799.7|34779.7|18
1649350800000|2022-04-07 17:00:00|34799.9|34779.9|34800.5|34780.5|34804|34784|34799.9|34779.9|25
1649350810000|2022-04-07 17:00:10|34800.2|34780.2|34797.9|34777.9|34800.6|34780.6|34795.5|34775.5|29
1649350820000|2022-04-07 17:00:20|34798.5|34778.5|34798.5|34778.5|34799.5|34779.5|34797.1|34777.1|20
1649350830000|2022-04-07 17:00:30|34798.1|34778.1|34798.9|34778.9|34800.5|34780.5|34796|34776|19
1649350840000|2022-04-07 17:00:40|34799|34779|34802.3|34782.3|34802.3|34782.3|34798.4|34778.4|14
1649350850000|2022-04-07 17:00:50|34802.2|34782.2|34804|34784|34806.9|34786.9|34802.2|34782.2|26
1649350860000|2022-04-07 17:01:00|34803.8|34783.8|34794.5|34774.5|34805.2|34785.2|34793.1|34773.1|34
1649350870000|2022-04-07 17:01:10|34794|34774|34791.4|34771.4|34817.5|34775.1|34789.3|34754.8|29
1649350880000|2022-04-07 17:01:20|34791.5|34771.5|34789|34769|34792.2|34772.2|34789|34769|19
1649350890000|2022-04-07 17:01:30|34788.4|34768.4|34790.7|34770.7|34790.9|34770.9|34788.3|34768.3|21
1649350900000|2022-04-07 17:01:40|34790.6|34770.6|34793.9|34773.9|34812.5|34774.6|34789.9|34750.1|25
1649350910000|2022-04-07 17:01:50|34793.6|34773.6|34794.8|34774.8|34813.5|34776.3|34793.6|34759.5|23
1649350920000|2022-04-07 17:02:00|34795.1|34775.1|34796.2|34776.2|34801.3|34781.3|34794|34774|26
1649350930000|2022-04-07 17:02:10|34795.9|34775.9|34794.2|34774.2|34797|34777|34793.1|34773.1|29
1649350940000|2022-04-07 17:02:20|34794.3|34774.3|34796.8|34776.8|34797.5|34777.5|34793.6|34773.6|25
1649350950000|2022-04-07 17:02:30|34797.2|34777.2|34797.6|34777.6|34799.3|34779.3|34797.1|34777.1|12
1649350960000|2022-04-07 17:02:40|34795.9|34775.9|34791.8|34771.8|34796.9|34776.9|34790.5|34770.5|32
1649350970000|2022-04-07 17:02:50|34793.5|34773.5|34795.1|34775.1|34795.2|34775.2|34792.5|34772.5|17
1649350980000|2022-04-07 17:03:00|34795.2|34775.2|34791|34771|34795.2|34775.2|34790|34770|20
1649350990000|2022-04-07 17:03:10|34791.2|34771.2|34789.3|34769.3|34794.9|34774.9|34789.1|34769.1|22
1649351000000|2022-04-07 17:03:20|34788.7|34768.7|34787.3|34767.3|34790|34770|34785.9|34765.9|22
1649351010000|2022-04-07 17:03:30|34787.6|34767.6|34781.5|34761.5|34788.5|34768.5|34781.5|34761.5|30
1649351020000|2022-04-07 17:03:40|34781.3|34761.3|34777.5|34757.5|34784.5|34764.5|34776.4|34756.4|32
1649351030000|2022-04-07 17:03:50|34777.7|34757.7|34777.4|34757.4|34779|34759|34775.3|34755.3|23
1649351040000|2022-04-07 17:04:00|34777.3|34757.3|34774.6|34754.6|34778.5|34758.5|34773.4|34753.4|27
1649351050000|2022-04-07 17:04:10|34775.2|34755.2|34775.9|34755.9|34776|34756|34774.1|34754.1|19
1649351060000|2022-04-07 17:04:20|34776.3|34756.3|34778.2|34758.2|34778.2|34758.2|34774.1|34754.1|17
1649351070000|2022-04-07 17:04:30|34778.3|34758.3|34781|34761|34781.8|34761.8|34777.9|34757.9|23
1649351080000|2022-04-07 17:04:40|34780.7|34760.7|34782.2|34762.2|34782.8|34762.8|34779.7|34759.7|18
1649351090000|2022-04-07 17:04:50|34795.6|34745.6|34783|34763|34796.4|34763.7|34781.8|34745.6|26
1649351100000|2022-04-07 17:05:00|34782.4|34762.4|34781.1|34761.1|34783.9|34763.9|34780.9|34760.9|20
1649351110000|2022-04-07 17:05:10|34780.1|34760.1|34781.6|34761.6|34782.7|34762.7|34779.8|34759.8|25
1649351120000|2022-04-07 17:05:20|34781.4|34761.4|34781.1|34761.1|34783.2|34763.2|34780.4|34760.4|21
1649351130000|2022-04-07 17:05:30|34781.2|34761.2|34783.4|34763.4|34783.4|34763.4|34781.2|34761.2|15
1649351140000|2022-04-07 17:05:40|34786.5|34766.5|34786.4|34766.4|34786.7|34766.7|34782.2|34762.2|23
1649351150000|2022-04-07 17:05:50|34786|34766|34785.5|34765.5|34788|34768|34784.3|34764.3|17
1649351160000|2022-04-07 17:06:00|34785.8|34765.8|34787.3|34767.3|34788.8|34768.8|34785.8|34765.8|17
1649351170000|2022-04-07 17:06:10|34787.2|34767.2|34786|34766|34787.2|34767.2|34783.4|34763.4|24
1649351180000|2022-04-07 17:06:20|34785.1|34765.1|34786.6|34766.6|34786.8|34766.8|34785.1|34765.1|12
1649351190000|2022-04-07 17:06:30|34787.5|34767.5|34787.2|34767.2|34788.5|34768.5|34786.8|34766.8|26
1649351200000|2022-04-07 17:06:40|34787.1|34767.1|34785.7|34765.7|34787.1|34767.1|34785.5|34765.5|14
1649351210000|2022-04-07 17:06:50|34785.9|34765.9|34783.4|34763.4|34787.1|34767.1|34783.4|34763.4|20
1649351220000|2022-04-07 17:07:00|34782.3|34762.3|34787.1|34767.1|34787.6|34767.6|34782.3|34762.3|22
1649351230000|2022-04-07 17:07:10|34786.6|34766.6|34786.3|34766.3|34787.4|34767.4|34786.3|34766.3|11
1649351240000|2022-04-07 17:07:20|34786|34766|34784.1|34764.1|34786.3|34766.3|34782|34762|14
1649351250000|2022-04-07 17:07:30|34781.3|34761.3|34783|34763|34783.8|34763.8|34781.3|34761.3|20
1649351260000|2022-04-07 17:07:40|34783.1|34763.1|34781.9|34761.9|34784.1|34764.1|34781.9|34761.9|27
1649351270000|2022-04-07 17:07:50|34783.6|34763.6|34786.4|34766.4|34787.4|34767.4|34783.5|34763.5|23
1649351280000|2022-04-07 17:08:00|34785.8|34765.8|34782.4|34762.4|34786.5|34766.5|34782.4|34762.4|23
1649351290000|2022-04-07 17:08:10|34782.1|34762.1|34781.7|34761.7|34782.7|34762.7|34780.9|34760.9|17
1649351300000|2022-04-07 17:08:20|34781|34761|34782.3|34762.3|34782.8|34762.8|34780.4|34760.4|20
1649351310000|2022-04-07 17:08:30|34782.5|34762.5|34782.4|34762.4|34783.2|34763.2|34781.6|34761.6|15
1649351320000|2022-04-07 17:08:40|34786.1|34766.1|34786.3|34766.3|34787.1|34767.1|34785.2|34765.2|7
1649351330000|2022-04-07 17:08:50|34785.9|34765.9|34785|34765|34786.7|34766.7|34784.8|34764.8|12
1649351340000|2022-04-07 17:09:00|34784.9|34764.9|34785.5|34765.5|34785.6|34765.6|34784.9|34764.9|5
1649351350000|2022-04-07 17:09:10|34785.3|34765.3|34787.6|34767.6|34787.6|34767.6|34785.1|34765.1|11
1649351360000|2022-04-07 17:09:20|34787.7|34767.7|34788|34768|34788|34768|34784.5|34764.5|6
1649351370000|2022-04-07 17:09:30|34788.2|34768.2|34787.3|34767.3|34789.2|34769.2|34787.2|34767.2|17
1649351380000|2022-04-07 17:09:40|34788.6|34768.6|34782.6|34762.6|34788.6|34768.6|34782.4|34762.4|17
1649351390000|2022-04-07 17:09:50|34782.2|34762.2|34781|34761|34783.4|34763.4|34780.3|34760.3|16
1649351400000|2022-04-07 17:10:00|34781.3|34761.3|34779.1|34759.1|34781.3|34761.3|34777.8|34757.8|21
1649351410000|2022-04-07 17:10:10|34778.8|34758.8|34777.4|34757.4|34779.9|34759.9|34776.9|34756.9|19
1649351420000|2022-04-07 17:10:20|34777.8|34757.8|34781.5|34761.5|34781.5|34761.5|34777.7|34757.7|15
1649351430000|2022-04-07 17:10:30|34781.6|34761.6|34781.6|34761.6|34782.2|34762.2|34781.4|34761.4|19
1649351440000|2022-04-07 17:10:40|34781.8|34761.8|34781.8|34761.8|34782|34762|34780.8|34760.8|15
1649351450000|2022-04-07 17:10:50|34782.9|34762.9|34781.9|34761.9|34782.9|34762.9|34780.9|34760.9|14
1649351460000|2022-04-07 17:11:00|34781.6|34761.6|34783|34763|34784.9|34764.9|34781.2|34761.2|26
1649351470000|2022-04-07 17:11:10|34783.4|34763.4|34779.3|34759.3|34785.1|34765.1|34779.3|34759.3|29
1649351480000|2022-04-07 17:11:20|34779.7|34759.7|34779.5|34759.5|34780.1|34760.1|34778.8|34758.8|20
1649351490000|2022-04-07 17:11:30|34779.8|34759.8|34781.7|34761.7|34783.5|34763.5|34779.7|34759.7|15
1649351500000|2022-04-07 17:11:40|34781.4|34761.4|34783.6|34763.6|34783.6|34763.6|34780|34760|16
1649351510000|2022-04-07 17:11:50|34783.3|34763.3|34783.5|34763.5|34784|34764|34783|34763|19
1649351520000|2022-04-07 17:12:00|34783.4|34763.4|34780.2|34760.2|34783.4|34763.4|34779.5|34759.5|25
1649351530000|2022-04-07 17:12:10|34780.4|34760.4|34775.9|34755.9|34780.4|34760.4|34774|34754|26
1649351540000|2022-04-07 17:12:20|34776.9|34756.9|34777.2|34757.2|34777.6|34757.6|34775.4|34755.4|22
1649351550000|2022-04-07 17:12:30|34777.4|34757.4|34778.9|34758.9|34781.7|34761.7|34777.3|34757.3|19
1649351560000|2022-04-07 17:12:40|34779|34759|34780.4|34760.4|34783|34763|34778.9|34758.9|20
1649351570000|2022-04-07 17:12:50|34780.5|34760.5|34780.2|34760.2|34780.8|34760.8|34779.8|34759.8|14
1649351580000|2022-04-07 17:13:00|34779.2|34759.2|34778.4|34758.4|34779.2|34759.2|34776.7|34756.7|23
1649351590000|2022-04-07 17:13:10|34778.3|34758.3|34778.5|34758.5|34778.9|34758.9|34776.7|34756.7|16
1649351600000|2022-04-07 17:13:20|34778.2|34758.2|34776.7|34756.7|34778.2|34758.2|34775.3|34755.3|19
1649351610000|2022-04-07 17:13:30|34776.6|34756.6|34780.6|34760.6|34780.6|34760.6|34776.6|34756.6|17
1649351620000|2022-04-07 17:13:40|34780.5|34760.5|34783.2|34763.2|34783.2|34763.2|34779.7|34759.7|15
1649351630000|2022-04-07 17:13:50|34783.1|34763.1|34778.6|34758.6|34783.7|34763.7|34778.6|34758.6|14
1649351640000|2022-04-07 17:14:00|34779.6|34759.6|34780.8|34760.8|34780.8|34760.8|34779.6|34759.6|12
1649351650000|2022-04-07 17:14:10|34780.6|34760.6|34779.1|34759.1|34781.5|34761.5|34779.1|34759.1|14
1649351660000|2022-04-07 17:14:20|34779|34759|34783|34763|34783|34763|34777.8|34757.8|15
1649351670000|2022-04-07 17:14:30|34782.9|34762.9|34780.8|34760.8|34783.2|34763.2|34779.6|34759.6|15
1649351680000|2022-04-07 17:14:40|34780.1|34760.1|34782.2|34762.2|34782.4|34762.4|34779.5|34759.5|21
1649351690000|2022-04-07 17:14:50|34781.7|34761.7|34780.8|34760.8|34781.7|34761.7|34780.3|34760.3|19
1649351700000|2022-04-07 17:15:00|34780.6|34760.6|34779.3|34759.3|34781.1|34761.1|34778.8|34758.8|20
1649351710000|2022-04-07 17:15:10|34779.4|34759.4|34779.9|34759.9|34780|34760|34779|34759|13
1649351720000|2022-04-07 17:15:20|34780.2|34760.2|34774.9|34754.9|34780.2|34760.2|34772.7|34752.7|25
1649351730000|2022-04-07 17:15:30|34773.6|34753.6|34775|34755|34777.1|34757.1|34773.6|34753.6|21
1649351740000|2022-04-07 17:15:40|34774.9|34754.9|34773.5|34753.5|34775.5|34755.5|34772.5|34752.5|23
1649351750000|2022-04-07 17:15:50|34776.9|34756.9|34776.5|34756.5|34776.9|34756.9|34776.5|34756.5|10
1649351760000|2022-04-07 17:16:00|34773.3|34753.3|34772.9|34752.9|34774.8|34754.8|34771|34751|20
1649351770000|2022-04-07 17:16:10|34770.9|34750.9|34773.2|34753.2|34773.4|34753.4|34770.9|34750.9|20
1649351780000|2022-04-07 17:16:20|34773.3|34753.3|34772.6|34752.6|34774.1|34754.1|34771.8|34751.8|17
1649351790000|2022-04-07 17:16:30|34772.9|34752.9|34773.6|34753.6|34775.6|34755.6|34770.9|34750.9|18
1649351800000|2022-04-07 17:16:40|34773.3|34753.3|34775.5|34755.5|34775.7|34755.7|34773.3|34753.3|20
1649351810000|2022-04-07 17:16:50|34773.7|34753.7|34776|34756|34777.1|34757.1|34772.9|34752.9|16
1649351820000|2022-04-07 17:17:00|34776.3|34756.3|34776|34756|34776.3|34756.3|34773.5|34753.5|16
1649351830000|2022-04-07 17:17:10|34774.8|34754.8|34772.7|34752.7|34775.1|34755.1|34772.7|34752.7|11
1649351840000|2022-04-07 17:17:20|34773|34753|34774|34754|34774.4|34754.4|34773|34753|14
1649351850000|2022-04-07 17:17:30|34775|34755|34774|34754|34775.5|34755.5|34773.1|34753.1|19
1649351860000|2022-04-07 17:17:40|34774.1|34754.1|34773.1|34753.1|34775.1|34755.1|34770.5|34750.5|16
1649351870000|2022-04-07 17:17:50|34773.9|34753.9|34772.3|34752.3|34775.4|34755.4|34771.3|34751.3|14
1649351880000|2022-04-07 17:18:00|34772.1|34752.1|34768.5|34748.5|34772.8|34752.8|34768.3|34748.3|23
1649351890000|2022-04-07 17:18:10|34769.4|34749.4|34768.8|34748.8|34770.8|34750.8|34768.8|34748.8|17
1649351900000|2022-04-07 17:18:20|34768.6|34748.6|34769.3|34749.3|34769.6|34749.6|34766.6|34746.6|20
1649351910000|2022-04-07 17:18:30|34769.4|34749.4|34769.3|34749.3|34770|34750|34767.5|34747.5|24
1649351920000|2022-04-07 17:18:40|34769.8|34749.8|34774.8|34754.8|34776.8|34756.8|34769.3|34749.3|28
1649351930000|2022-04-07 17:18:50|34772.9|34752.9|34771.8|34751.8|34775.1|34755.1|34770.2|34750.2|22
1649351940000|2022-04-07 17:19:00|34772.4|34752.4|34768.8|34748.8|34772.4|34752.4|34768.8|34748.8|20
1649351950000|2022-04-07 17:19:10|34769.6|34749.6|34769.9|34749.9|34769.9|34749.9|34768.5|34748.5|16
1649351960000|2022-04-07 17:19:20|34770|34750|34770.2|34750.2|34773|34753|34768|34748|28
1649351970000|2022-04-07 17:19:30|34770.6|34750.6|34770.9|34750.9|34771|34751|34768.8|34748.8|26
1649351980000|2022-04-07 17:19:40|34771.1|34751.1|34772|34752|34773.8|34753.8|34771.1|34751.1|20
1649351990000|2022-04-07 17:19:50|34771.7|34751.7|34776.8|34756.8|34776.8|34756.8|34770.9|34750.9|26
1649352000000|2022-04-07 17:20:00|34777.3|34757.3|34774.7|34754.7|34777.4|34757.4|34774.2|34754.2|17
1649352010000|2022-04-07 17:20:10|34774.3|34754.3|34773|34753|34774.3|34754.3|34771.3|34751.3|21
1649352020000|2022-04-07 17:20:20|34772.9|34752.9|34771.6|34751.6|34773|34753|34770.8|34750.8|19
1649352030000|2022-04-07 17:20:30|34772|34752|34771.4|34751.4|34772.1|34752.1|34769.7|34749.7|16
1649352040000|2022-04-07 17:20:40|34771.1|34751.1|34773.1|34753.1|34773.8|34753.8|34768.9|34748.9|22
1649352050000|2022-04-07 17:20:50|34773|34753|34771.3|34751.3|34773|34753|34769.3|34749.3|26
1649352060000|2022-04-07 17:21:00|34770.5|34750.5|34770|34750|34771.6|34751.6|34768.8|34748.8|26
1649352070000|2022-04-07 17:21:10|34769.9|34749.9|34770.8|34750.8|34772.3|34752.3|34769.6|34749.6|14
1649352080000|2022-04-07 17:21:20|34770.7|34750.7|34769.4|34749.4|34772|34752|34769.1|34749.1|14
1649352090000|2022-04-07 17:21:30|34769.2|34749.2|34769.4|34749.4|34771.4|34751.4|34766.7|34746.7|17
1649352100000|2022-04-07 17:21:40|34770.3|34750.3|34769.2|34749.2|34772.4|34752.4|34768.9|34748.9|18
1649352110000|2022-04-07 17:21:50|34769.4|34749.4|34767.1|34747.1|34771.1|34751.1|34766.5|34746.5|22
1649352120000|2022-04-07 17:22:00|34767.2|34747.2|34767.3|34747.3|34767.7|34747.7|34764.7|34744.7|22
1649352130000|2022-04-07 17:22:10|34767.6|34747.6|34768.1|34748.1|34768.4|34748.4|34767.2|34747.2|19
1649352140000|2022-04-07 17:22:20|34768.2|34748.2|34768.1|34748.1|34768.4|34748.4|34766.2|34746.2|16
1649352150000|2022-04-07 17:22:30|34768.4|34748.4|34768.3|34748.3|34768.8|34748.8|34767.7|34747.7|7
1649352160000|2022-04-07 17:22:40|34768.2|34748.2|34767.2|34747.2|34768.4|34748.4|34766.7|34746.7|19
1649352170000|2022-04-07 17:22:50|34767.5|34747.5|34767.6|34747.6|34767.6|34747.6|34767.3|34747.3|16
1649352180000|2022-04-07 17:23:00|34766.6|34746.6|34766.8|34746.8|34766.8|34746.8|34766.2|34746.2|14
1649352190000|2022-04-07 17:23:10|34767.1|34747.1|34765.4|34745.4|34767.3|34747.3|34764.7|34744.7|24
1649352200000|2022-04-07 17:23:20|34764.9|34744.9|34765.5|34745.5|34766|34746|34764.9|34744.9|11
1649352210000|2022-04-07 17:23:30|34765.4|34745.4|34760.4|34740.4|34765.4|34745.4|34757.4|34737.4|27
1649352220000|2022-04-07 17:23:40|34760.7|34740.7|34758.5|34738.5|34764.2|34744.2|34757.6|34737.6|23
1649352230000|2022-04-07 17:23:50|34758.4|34738.4|34771.3|34721.3|34781.3|34738.8|34757.9|34715.6|21
1649352240000|2022-04-07 17:24:00|34771.6|34721.6|34771.7|34721.7|34782.1|34724|34771.2|34719.2|21
1649352250000|2022-04-07 17:24:10|34771.6|34721.6|34761.9|34741.9|34771.8|34741.9|34755.3|34721.6|20
1649352260000|2022-04-07 17:24:20|34761.8|34741.8|34759.3|34739.3|34761.9|34741.9|34758.8|34738.8|15
1649352270000|2022-04-07 17:24:30|34757.7|34737.7|34760.2|34740.2|34760.9|34740.9|34756.9|34736.9|19
1649352280000|2022-04-07 17:24:40|34760.1|34740.1|34758.6|34738.6|34760.2|34740.2|34758.6|34738.6|17
1649352290000|2022-04-07 17:24:50|34756.1|34736.1|34756.5|34736.5|34760.8|34740.8|34756.1|34736.1|21
1649352300000|2022-04-07 17:25:00|34757.3|34737.3|34755.8|34735.8|34757.4|34737.4|34752.9|34732.9|27
1649352310000|2022-04-07 17:25:10|34755.5|34735.5|34756.3|34736.3|34757.5|34737.5|34755|34735|21
1649352320000|2022-04-07 17:25:20|34756.4|34736.4|34756.1|34736.1|34757.1|34737.1|34754.3|34734.3|20
1649352330000|2022-04-07 17:25:30|34756|34736|34755.9|34735.9|34756.3|34736.3|34754.5|34734.5|19
1649352340000|2022-04-07 17:25:40|34755.7|34735.7|34755.4|34735.4|34756.6|34736.6|34754.1|34734.1|18
1649352350000|2022-04-07 17:25:50|34756.9|34736.9|34757.7|34737.7|34760.1|34740.1|34756.9|34736.9|15
1649352360000|2022-04-07 17:26:00|34757.9|34737.9|34758.6|34738.6|34758.8|34738.8|34757.9|34737.9|16
1649352370000|2022-04-07 17:26:10|34755.9|34735.9|34756.5|34736.5|34757.6|34737.6|34755.7|34735.7|16
1649352380000|2022-04-07 17:26:20|34756.7|34736.7|34758.2|34738.2|34758.4|34738.4|34754.7|34734.7|12
1649352390000|2022-04-07 17:26:30|34758.1|34738.1|34753.6|34733.6|34758.7|34738.7|34751.5|34731.5|23
1649352400000|2022-04-07 17:26:40|34751.9|34731.9|34754.7|34734.7|34755.7|34735.7|34751.8|34731.8|26
1649352410000|2022-04-07 17:26:50|34754.9|34734.9|34760.4|34740.4|34762.9|34742.9|34754.3|34734.3|24
1649352420000|2022-04-07 17:27:00|34760.1|34740.1|34764.2|34744.2|34764.2|34744.2|34759.8|34739.8|17
1649352430000|2022-04-07 17:27:10|34763.8|34743.8|34762.3|34742.3|34766.1|34746.1|34761.5|34741.5|30
1649352440000|2022-04-07 17:27:20|34762|34742|34765.4|34745.4|34768.1|34748.1|34762|34742|22
1649352450000|2022-04-07 17:27:30|34765.8|34745.8|34763.7|34743.7|34792|34746.7|34762.7|34726.4|15
1649352460000|2022-04-07 17:27:40|34763.3|34743.3|34765.2|34745.2|34768.9|34748.9|34763.3|34743.3|19
1649352470000|2022-04-07 17:27:50|34765.1|34745.1|34767.2|34747.2|34768.1|34748.1|34764.4|34744.4|19
1649352480000|2022-04-07 17:28:00|34767.8|34747.8|34765.9|34745.9|34768.7|34748.7|34764.9|34744.9|25
1649352490000|2022-04-07 17:28:10|34765.4|34745.4|34765.1|34745.1|34765.4|34745.4|34764.6|34744.6|17
1649352500000|2022-04-07 17:28:20|34764.7|34744.7|34764.1|34744.1|34765.1|34745.1|34763.1|34743.1|15
1649352510000|2022-04-07 17:28:30|34764|34744|34764.3|34744.3|34765|34745|34764|34744|19
1649352520000|2022-04-07 17:28:40|34764.5|34744.5|34763|34743|34767.8|34747.8|34763|34743|21
1649352530000|2022-04-07 17:28:50|34764.4|34744.4|34762.1|34742.1|34765.6|34745.6|34761.8|34741.8|20
1649352540000|2022-04-07 17:29:00|34763|34743|34767.3|34747.3|34767.3|34747.3|34762.7|34742.7|17
1649352550000|2022-04-07 17:29:10|34767.9|34747.9|34767.9|34747.9|34768.9|34748.9|34767.7|34747.7|22
1649352560000|2022-04-07 17:29:20|34767.7|34747.7|34766.8|34746.8|34767.7|34747.7|34766.1|34746.1|12
1649352570000|2022-04-07 17:29:30|34766.9|34746.9|34766.8|34746.8|34768.5|34748.5|34766.6|34746.6|16
1649352580000|2022-04-07 17:29:40|34766.9|34746.9|34768.2|34748.2|34768.2|34748.2|34764.3|34744.3|21
1649352590000|2022-04-07 17:29:50|34767|34747|34765|34745|34767|34747|34764.6|34744.6|22
1649352600000|2022-04-07 17:30:00|34764.7|34744.7|34765.9|34745.9|34768.9|34748.9|34764.2|34744.2|25
1649352610000|2022-04-07 17:30:10|34765.8|34745.8|34773.2|34753.2|34801.8|34753.2|34765.6|34735.8|18
1649352620000|2022-04-07 17:30:20|34771.8|34751.8|34769.2|34749.2|34771.9|34751.9|34767.6|34747.6|8
1649352630000|2022-04-07 17:30:30|34768.9|34748.9|34769|34749|34769.1|34749.1|34768.3|34748.3|8
1649352640000|2022-04-07 17:30:40|34768.9|34748.9|34768.4|34748.4|34770|34750|34766.3|34746.3|16
1649352650000|2022-04-07 17:30:50|34768.1|34748.1|34770.5|34750.5|34771.6|34751.6|34766.6|34746.6|22
1649352660000|2022-04-07 17:31:00|34766.9|34746.9|34769.4|34749.4|34772.2|34752.2|34765.4|34745.4|25
1649352670000|2022-04-07 17:31:10|34769.3|34749.3|34773.9|34753.9|34777|34757|34769.3|34749.3|18
1649352680000|2022-04-07 17:31:20|34772.7|34752.7|34772.7|34752.7|34773|34753|34769.3|34749.3|25
1649352690000|2022-04-07 17:31:30|34772.6|34752.6|34771.3|34751.3|34772.6|34752.6|34769.6|34749.6|15
1649352700000|2022-04-07 17:31:40|34771.6|34751.6|34770.5|34750.5|34774|34754|34767.6|34747.6|27
1649352710000|2022-04-07 17:31:50|34770.9|34750.9|34769.8|34749.8|34773.5|34753.5|34769|34749|24
1649352720000|2022-04-07 17:32:00|34770|34750|34773.2|34753.2|34773.2|34753.2|34769.5|34749.5|19
1649352730000|2022-04-07 17:32:10|34772.5|34752.5|34770.4|34750.4|34772.5|34752.5|34767.3|34747.3|25
1649352740000|2022-04-07 17:32:20|34771.1|34751.1|34772.2|34752.2|34775.2|34755.2|34768.7|34748.7|20
1649352750000|2022-04-07 17:32:30|34772.5|34752.5|34773.5|34753.5|34778.5|34758.5|34772|34752|22
1649352760000|2022-04-07 17:32:40|34773.2|34753.2|34772.3|34752.3|34773.6|34753.6|34772.3|34752.3|16
1649352770000|2022-04-07 17:32:50|34772|34752|34789.8|34739.8|34803.4|34755.8|34769.9|34734|22
1649352780000|2022-04-07 17:33:00|34789.4|34739.4|34775.7|34755.7|34789.9|34756.6|34772.6|34737.6|17
1649352790000|2022-04-07 17:33:10|34772.4|34752.4|34776|34756|34776|34756|34772.4|34752.4|12
1649352800000|2022-04-07 17:33:20|34775.1|34755.1|34774.9|34754.9|34775.2|34755.2|34772.5|34752.5|18
1649352810000|2022-04-07 17:33:30|34773|34753|34775.9|34755.9|34776.1|34756.1|34772.3|34752.3|18
1649352820000|2022-04-07 17:33:40|34776|34756|34777|34757|34777.6|34757.6|34775.5|34755.5|12
1649352830000|2022-04-07 17:33:50|34774.9|34754.9|34776.2|34756.2|34776.4|34756.4|34774.2|34754.2|10
1649352840000|2022-04-07 17:34:00|34777.5|34757.5|34776.7|34756.7|34778.3|34758.3|34774.6|34754.6|22
1649352850000|2022-04-07 17:34:10|34776.6|34756.6|34777.2|34757.2|34779.4|34759.4|34775.1|34755.1|27
1649352860000|2022-04-07 17:34:20|34775.8|34755.8|34776.9|34756.9|34776.9|34756.9|34775.6|34755.6|22
1649352870000|2022-04-07 17:34:30|34776.8|34756.8|34777.9|34757.9|34780.2|34760.2|34776.3|34756.3|22
1649352880000|2022-04-07 17:34:40|34780.4|34760.4|34781|34761|34781|34761|34777.6|34757.6|26
1649352890000|2022-04-07 17:34:50|34780.2|34760.2|34777.2|34757.2|34780.2|34760.2|34774|34754|21
1649352900000|2022-04-07 17:35:00|34778.5|34758.5|34778.4|34758.4|34781.2|34761.2|34777.9|34757.9|22
1649352910000|2022-04-07 17:35:10|34779|34759|34778.4|34758.4|34781.8|34761.8|34778.3|34758.3|14
1649352920000|2022-04-07 17:35:20|34778.6|34758.6|34777.4|34757.4|34778.6|34758.6|34777.4|34757.4|9
1649352930000|2022-04-07 17:35:30|34776.7|34756.7|34772.9|34752.9|34780.2|34760.2|34772|34752|20
1649352940000|2022-04-07 17:35:40|34773.5|34753.5|34774.2|34754.2|34774.4|34754.4|34772|34752|17
1649352950000|2022-04-07 17:35:50|34774.1|34754.1|34778.8|34758.8|34778.9|34758.9|34772.6|34752.6|20
1649352960000|2022-04-07 17:36:00|34778.9|34758.9|34779.2|34759.2|34781|34761|34778.9|34758.9|10
1649352970000|2022-04-07 17:36:10|34780.9|34760.9|34776.4|34756.4|34780.9|34760.9|34774.9|34754.9|12
1649352980000|2022-04-07 17:36:20|34776.6|34756.6|34774.2|34754.2|34796.6|34761.3|34773|34730.9|15
1649352990000|2022-04-07 17:36:30|34796.8|34734.2|34780.4|34760.4|34796.8|34760.4|34771.7|34734.2|26
1649353000000|2022-04-07 17:36:40|34780.3|34760.3|34776.9|34756.9|34780.3|34760.3|34776.3|34756.3|18
1649353010000|2022-04-07 17:36:50|34778|34758|34775.6|34755.6|34778|34758|34775.3|34755.3|13
1649353020000|2022-04-07 17:37:00|34775.5|34755.5|34782.3|34762.3|34782.3|34762.3|34775.1|34755.1|21
1649353030000|2022-04-07 17:37:10|34782.7|34762.7|34779.9|34759.9|34784.4|34764.4|34779.1|34759.1|23
1649353040000|2022-04-07 17:37:20|34780.5|34760.5|34780.6|34760.6|34780.7|34760.7|34778.3|34758.3|19
1649353050000|2022-04-07 17:37:30|34780.4|34760.4|34781.8|34761.8|34782.7|34762.7|34779.1|34759.1|16
1649353060000|2022-04-07 17:37:40|34781.9|34761.9|34785.9|34765.9|34788.1|34768.1|34781.8|34761.8|19
1649353070000|2022-04-07 17:37:50|34786.4|34766.4|34777.6|34757.6|34786.9|34766.9|34777.6|34757.6|17
1649353080000|2022-04-07 17:38:00|34778.6|34758.6|34778.5|34758.5|34782.9|34762.9|34778.1|34758.1|12
1649353090000|2022-04-07 17:38:10|34778.4|34758.4|34777.6|34757.6|34781.5|34761.5|34777.6|34757.6|15
1649353100000|2022-04-07 17:38:20|34777.9|34757.9|34781.4|34761.4|34784.7|34764.7|34777.9|34757.9|20
1649353110000|2022-04-07 17:38:30|34780.3|34760.3|34782.4|34762.4|34785.6|34765.6|34780.1|34760.1|19
1649353120000|2022-04-07 17:38:40|34782.6|34762.6|34781.8|34761.8|34782.7|34762.7|34781.6|34761.6|10
1649353130000|2022-04-07 17:38:50|34780.8|34760.8|34781.4|34761.4|34784|34764|34778.5|34758.5|21
1649353140000|2022-04-07 17:39:00|34781.1|34761.1|34781.1|34761.1|34781.2|34761.2|34780.6|34760.6|10
1649353150000|2022-04-07 17:39:10|34780.7|34760.7|34779.2|34759.2|34780.7|34760.7|34778.8|34758.8|16
1649353160000|2022-04-07 17:39:20|34781.9|34761.9|34780.9|34760.9|34782.3|34762.3|34780.8|34760.8|13
1649353170000|2022-04-07 17:39:30|34781.4|34761.4|34780.6|34760.6|34781.5|34761.5|34780.6|34760.6|7
1649353180000|2022-04-07 17:39:40|34780.9|34760.9|34781.2|34761.2|34781.3|34761.3|34779.5|34759.5|19
1649353190000|2022-04-07 17:39:50|34781.9|34761.9|34782.5|34762.5|34782.9|34762.9|34781.9|34761.9|10
1649353200000|2022-04-07 17:40:00|34782.9|34762.9|34784.3|34764.3|34784.3|34764.3|34780.4|34760.4|15
1649353210000|2022-04-07 17:40:10|34779.2|34759.2|34781.4|34761.4|34798.3|34765.6|34778.7|34745.8|25
1649353220000|2022-04-07 17:40:20|34781.3|34761.3|34780.8|34760.8|34782.1|34762.1|34779.8|34759.8|22
1649353230000|2022-04-07 17:40:30|34780.6|34760.6|34782.2|34762.2|34782.4|34762.4|34779.6|34759.6|17
1649353240000|2022-04-07 17:40:40|34780.4|34760.4|34781.9|34761.9|34783|34763|34778.8|34758.8|15
1649353250000|2022-04-07 17:40:50|34781.6|34761.6|34796.5|34746.5|34798.5|34761.7|34779.6|34746.5|19
1649353260000|2022-04-07 17:41:00|34796.9|34746.9|34781.1|34761.1|34798.8|34761.1|34777.5|34746.8|16
1649353270000|2022-04-07 17:41:10|34776.7|34756.7|34781.3|34761.3|34782.1|34762.1|34776.7|34756.7|17
1649353280000|2022-04-07 17:41:20|34781.5|34761.5|34781.8|34761.8|34787.1|34767.1|34781.5|34761.5|20
1649353290000|2022-04-07 17:41:30|34783|34763|34784.1|34764.1|34784.4|34764.4|34783|34763|13
1649353300000|2022-04-07 17:41:40|34784.3|34764.3|34783.8|34763.8|34784.4|34764.4|34782.9|34762.9|10
1649353310000|2022-04-07 17:41:50|34783.6|34763.6|34781.7|34761.7|34785.4|34765.4|34781.7|34761.7|17
1649353320000|2022-04-07 17:42:00|34782|34762|34779.1|34759.1|34787.2|34767.2|34779.1|34759.1|16
1649353330000|2022-04-07 17:42:10|34783|34763|34780.6|34760.6|34783|34763|34778.3|34758.3|18
1649353340000|2022-04-07 17:42:20|34780.8|34760.8|34774.8|34754.8|34782|34762|34772.3|34752.3|21
1649353350000|2022-04-07 17:42:30|34775|34755|34776.6|34756.6|34777.5|34757.5|34774.8|34754.8|22
1649353360000|2022-04-07 17:42:40|34780|34760|34778.7|34758.7|34780.2|34760.2|34778.7|34758.7|12
1649353370000|2022-04-07 17:42:50|34780.1|34760.1|34778.8|34758.8|34780.1|34760.1|34778.4|34758.4|9
1649353380000|2022-04-07 17:43:00|34781.7|34761.7|34782.6|34762.6|34785.7|34765.7|34777.5|34757.5|22
1649353390000|2022-04-07 17:43:10|34781|34761|34783.6|34763.6|34783.6|34763.6|34779.8|34759.8|12
1649353400000|2022-04-07 17:43:20|34783|34763|34780.1|34760.1|34784.3|34764.3|34778.3|34758.3|14
1649353410000|2022-04-07 17:43:30|34780.2|34760.2|34780.9|34760.9|34781.3|34761.3|34780.2|34760.2|10
1649353420000|2022-04-07 17:43:40|34781.1|34761.1|34780.3|34760.3|34781.1|34761.1|34778.9|34758.9|12
1649353430000|2022-04-07 17:43:50|34780.5|34760.5|34779.9|34759.9|34781.2|34761.2|34777.8|34757.8|11
1649353440000|2022-04-07 17:44:00|34780.8|34760.8|34779.5|34759.5|34781.8|34761.8|34777.5|34757.5|18
1649353450000|2022-04-07 17:44:10|34780.4|34760.4|34782.9|34762.9|34782.9|34762.9|34779.7|34759.7|10
1649353460000|2022-04-07 17:44:20|34782.7|34762.7|34780.8|34760.8|34782.7|34762.7|34780.1|34760.1|7
1649353470000|2022-04-07 17:44:30|34780.9|34760.9|34782.3|34762.3|34783.4|34763.4|34780.9|34760.9|14
1649353480000|2022-04-07 17:44:40|34781.8|34761.8|34779.5|34759.5|34782.1|34762.1|34779.5|34759.5|8
1649353490000|2022-04-07 17:44:50|34780.5|34760.5|34779.8|34759.8|34780.5|34760.5|34779.6|34759.6|8
1649353500000|2022-04-07 17:45:00|34780|34760|34783|34763|34810.4|34765.9|34780|34748.1|18
1649353510000|2022-04-07 17:45:10|34782.8|34762.8|34780|34760|34785.7|34765.7|34780|34760|14
1649353520000|2022-04-07 17:45:20|34782.4|34762.4|34779.6|34759.6|34782.4|34762.4|34779.5|34759.5|13
1649353530000|2022-04-07 17:45:30|34778.6|34758.6|34776.7|34756.7|34782.4|34762.4|34776.4|34756.4|19
1649353540000|2022-04-07 17:45:40|34776.9|34756.9|34779.5|34759.5|34779.5|34759.5|34776.9|34756.9|10
1649353550000|2022-04-07 17:45:50|34779.6|34759.6|34779.5|34759.5|34779.6|34759.6|34779.2|34759.2|9
1649353560000|2022-04-07 17:46:00|34779.3|34759.3|34776.4|34756.4|34796.3|34760.5|34775.1|34746.3|30
1649353570000|2022-04-07 17:46:10|34774.6|34754.6|34777.3|34757.3|34779.1|34759.1|34774.6|34754.6|20
1649353580000|2022-04-07 17:46:20|34777.4|34757.4|34771.8|34751.8|34778.2|34758.2|34771.7|34751.7|24
1649353590000|2022-04-07 17:46:30|34774.2|34754.2|34778.1|34758.1|34780.8|34760.8|34774.2|34754.2|19
1649353600000|2022-04-07 17:46:40|34777.9|34757.9|34775.1|34755.1|34779.8|34759.8|34772.8|34752.8|20
1649353610000|2022-04-07 17:46:50|34775.3|34755.3|34778|34758|34782.1|34762.1|34774.2|34754.2|26
1649353620000|2022-04-07 17:47:00|34779|34759|34776.7|34756.7|34779|34759|34775.4|34755.4|24
1649353630000|2022-04-07 17:47:10|34776.9|34756.9|34778.5|34758.5|34778.5|34758.5|34776.4|34756.4|18
1649353640000|2022-04-07 17:47:20|34777.6|34757.6|34777.4|34757.4|34778.5|34758.5|34776.5|34756.5|19
1649353650000|2022-04-07 17:47:30|34776.7|34756.7|34775.3|34755.3|34779.8|34759.8|34774.7|34754.7|19
1649353660000|2022-04-07 17:47:40|34775.1|34755.1|34779.2|34759.2|34779.2|34759.2|34775.1|34755.1|17
1649353670000|2022-04-07 17:47:50|34782.9|34762.9|34779.2|34759.2|34782.9|34762.9|34778.8|34758.8|15
1649353680000|2022-04-07 17:48:00|34779.4|34759.4|34779.9|34759.9|34781.4|34761.4|34778.8|34758.8|17
1649353690000|2022-04-07 17:48:10|34780.1|34760.1|34776.8|34756.8|34780.8|34760.8|34775.9|34755.9|17
1649353700000|2022-04-07 17:48:20|34776.7|34756.7|34779.1|34759.1|34780|34760|34776.7|34756.7|17
1649353710000|2022-04-07 17:48:30|34779.3|34759.3|34776.2|34756.2|34779.3|34759.3|34773.8|34753.8|19
1649353720000|2022-04-07 17:48:40|34776.6|34756.6|34774.5|34754.5|34777.4|34757.4|34772.1|34752.1|13
1649353730000|2022-04-07 17:48:50|34773|34753|34773|34753|34773.2|34753.2|34770.8|34750.8|19
1649353740000|2022-04-07 17:49:00|34773.4|34753.4|34774.2|34754.2|34774.8|34754.8|34773|34753|20
1649353750000|2022-04-07 17:49:10|34774|34754|34773.4|34753.4|34774.8|34754.8|34771.6|34751.6|17
1649353760000|2022-04-07 17:49:20|34780.5|34760.5|34777.9|34757.9|34780.5|34760.5|34777.1|34757.1|14
1649353770000|2022-04-07 17:49:30|34778.1|34758.1|34779.9|34759.9|34779.9|34759.9|34777.3|34757.3|11
1649353780000|2022-04-07 17:49:40|34779.6|34759.6|34776.3|34756.3|34779.9|34759.9|34775.6|34755.6|10
1649353790000|2022-04-07 17:49:50|34776|34756|34776.1|34756.1|34779.7|34759.7|34775.1|34755.1|17
1649353800000|2022-04-07 17:50:00|34776|34756|34775.7|34755.7|34781.9|34761.9|34775.7|34755.7|19
1649353810000|2022-04-07 17:50:10|34776.3|34756.3|34776.2|34756.2|34776.6|34756.6|34774.6|34754.6|12
1649353820000|2022-04-07 17:50:20|34775.9|34755.9|34776|34756|34776.3|34756.3|34775.7|34755.7|9
1649353830000|2022-04-07 17:50:30|34774|34754|34775.9|34755.9|34775.9|34755.9|34773.7|34753.7|6
1649353840000|2022-04-07 17:50:40|34775.8|34755.8|34776.2|34756.2|34776.3|34756.3|34773.2|34753.2|11
1649353850000|2022-04-07 17:50:50|34778.6|34758.6|34777.4|34757.4|34780.2|34760.2|34776.3|34756.3|17
1649353860000|2022-04-07 17:51:00|34777.7|34757.7|34775.5|34755.5|34777.7|34757.7|34774|34754|15
1649353870000|2022-04-07 17:51:10|34775.6|34755.6|34776.9|34756.9|34776.9|34756.9|34771.8|34751.8|15
1649353880000|2022-04-07 17:51:20|34776.8|34756.8|34781.9|34761.9|34782.9|34762.9|34774.3|34754.3|17
1649353890000|2022-04-07 17:51:30|34779.5|34759.5|34780.1|34760.1|34781.5|34761.5|34778.9|34758.9|15
1649353900000|2022-04-07 17:51:40|34780.6|34760.6|34783|34763|34783|34763|34778.6|34758.6|24
1649353910000|2022-04-07 17:51:50|34781.6|34761.6|34783.1|34763.1|34783.4|34763.4|34781.6|34761.6|11
1649353920000|2022-04-07 17:52:00|34782.9|34762.9|34782.6|34762.6|34785.9|34765.9|34779.9|34759.9|21
1649353930000|2022-04-07 17:52:10|34781.7|34761.7|34783.2|34763.2|34783.2|34763.2|34779.7|34759.7|31
1649353940000|2022-04-07 17:52:20|34783.6|34763.6|34784.6|34764.6|34785.2|34765.2|34782.6|34762.6|17
1649353950000|2022-04-07 17:52:30|34784.7|34764.7|34787.4|34767.4|34787.4|34767.4|34783.5|34763.5|26
1649353960000|2022-04-07 17:52:40|34787.2|34767.2|34788.9|34768.9|34790.1|34770.1|34785.5|34765.5|24
1649353970000|2022-04-07 17:52:50|34789|34769|34792.9|34772.9|34793.9|34773.9|34789|34769|23
1649353980000|2022-04-07 17:53:00|34792.7|34772.7|34795.1|34775.1|34796.3|34776.3|34790.3|34770.3|20
1649353990000|2022-04-07 17:53:10|34794.3|34774.3|34795.7|34775.7|34797.2|34777.2|34794.3|34774.3|19
1649354000000|2022-04-07 17:53:20|34796.6|34776.6|34793.4|34773.4|34799.7|34779.7|34793|34773|19
1649354010000|2022-04-07 17:53:30|34793|34773|34794.5|34774.5|34794.5|34774.5|34793|34773|16
1649354020000|2022-04-07 17:53:40|34794.3|34774.3|34795.4|34775.4|34796.4|34776.4|34794.1|34774.1|16
1649354030000|2022-04-07 17:53:50|34795.7|34775.7|34792.1|34772.1|34795.7|34775.7|34792|34772|20
1649354040000|2022-04-07 17:54:00|34792.2|34772.2|34793.4|34773.4|34793.5|34773.5|34790.6|34770.6|19
1649354050000|2022-04-07 17:54:10|34793.1|34773.1|34794.5|34774.5|34794.7|34774.7|34793.1|34773.1|10
1649354060000|2022-04-07 17:54:20|34792.2|34772.2|34792.9|34772.9|34792.9|34772.9|34792.1|34772.1|16
1649354070000|2022-04-07 17:54:30|34792.6|34772.6|34792.7|34772.7|34793.1|34773.1|34792.5|34772.5|15
1649354080000|2022-04-07 17:54:40|34792.6|34772.6|34792.1|34772.1|34792.6|34772.6|34791|34771|13
1649354090000|2022-04-07 17:54:50|34792|34772|34792.7|34772.7|34792.8|34772.8|34792|34772|11
1649354100000|2022-04-07 17:55:00|34791.3|34771.3|34793.2|34773.2|34793.9|34773.9|34791.1|34771.1|18
1649354110000|2022-04-07 17:55:10|34794.7|34774.7|34794.3|34774.3|34794.7|34774.7|34794|34774|12
1649354120000|2022-04-07 17:55:20|34794.4|34774.4|34794.4|34774.4|34794.6|34774.6|34794.3|34774.3|6
1649354130000|2022-04-07 17:55:30|34797.2|34777.2|34793.3|34773.3|34797.8|34777.8|34792.5|34772.5|19
1649354140000|2022-04-07 17:55:40|34792.5|34772.5|34794.3|34774.3|34794.3|34774.3|34791.9|34771.9|18
1649354150000|2022-04-07 17:55:50|34793.8|34773.8|34792.6|34772.6|34794.5|34774.5|34792.5|34772.5|21
1649354160000|2022-04-07 17:56:00|34793.3|34773.3|34788.4|34768.4|34793.5|34773.5|34788|34768|26
1649354170000|2022-04-07 17:56:10|34789.1|34769.1|34790.3|34770.3|34790.6|34770.6|34788.8|34768.8|24
1649354180000|2022-04-07 17:56:20|34790.6|34770.6|34788.3|34768.3|34790.6|34770.6|34786.5|34766.5|23
1649354190000|2022-04-07 17:56:30|34788.1|34768.1|34789.5|34769.5|34789.9|34769.9|34787.8|34767.8|14
1649354200000|2022-04-07 17:56:40|34789.9|34769.9|34789.1|34769.1|34789.9|34769.9|34788.7|34768.7|19
1649354210000|2022-04-07 17:56:50|34790.3|34770.3|34790.9|34770.9|34791.6|34771.6|34790.2|34770.2|18
1649354220000|2022-04-07 17:57:00|34791|34771|34792|34772|34794.1|34774.1|34790.1|34770.1|26
1649354230000|2022-04-07 17:57:10|34792.8|34772.8|34788.2|34768.2|34793.5|34773.5|34787.7|34767.7|27
1649354240000|2022-04-07 17:57:20|34787.9|34767.9|34788.9|34768.9|34789.9|34769.9|34787.9|34767.9|16
1649354250000|2022-04-07 17:57:30|34788.8|34768.8|34793|34773|34793|34773|34788.8|34768.8|20
1649354260000|2022-04-07 17:57:40|34793.5|34773.5|34789.3|34769.3|34793.6|34773.6|34789.3|34769.3|18
1649354270000|2022-04-07 17:57:50|34790.7|34770.7|34791.9|34771.9|34792.1|34772.1|34789.6|34769.6|20
1649354280000|2022-04-07 17:58:00|34784.6|34764.6|34790.1|34770.1|34790.1|34770.1|34784.6|34764.6|20
1649354290000|2022-04-07 17:58:10|34789.7|34769.7|34788.7|34768.7|34789.7|34769.7|34787.8|34767.8|13
1649354300000|2022-04-07 17:58:20|34787|34767|34781.4|34761.4|34787.9|34767.9|34780.6|34760.6|21
1649354310000|2022-04-07 17:58:30|34782|34762|34785|34765|34785.1|34765.1|34781.1|34761.1|23
1649354320000|2022-04-07 17:58:40|34786|34766|34786.7|34766.7|34787.8|34767.8|34782.6|34762.6|26
1649354330000|2022-04-07 17:58:50|34788.1|34768.1|34788.2|34768.2|34789.2|34769.2|34784.4|34764.4|22
1649354340000|2022-04-07 17:59:00|34785.6|34765.6|34785.6|34765.6|34787.5|34767.5|34783|34763|22
1649354350000|2022-04-07 17:59:10|34784.9|34764.9|34788.4|34768.4|34788.8|34768.8|34783.5|34763.5|23
1649354360000|2022-04-07 17:59:20|34788.5|34768.5|34783.6|34763.6|34788.5|34768.5|34781.8|34761.8|28
1649354370000|2022-04-07 17:59:30|34784.5|34764.5|34783.4|34763.4|34784.7|34764.7|34783|34763|18
1649354380000|2022-04-07 17:59:40|34783.6|34763.6|34781.9|34761.9|34784|34764|34781.1|34761.1|18
1649354390000|2022-04-07 17:59:50|34782.5|34762.5|34778.4|34758.4|34782.9|34762.9|34777.5|34757.5|29
1649354400000|2022-04-07 18:00:00|34778.1|34758.1|34778.2|34758.2|34780.5|34760.5|34777.1|34757.1|28
1649354410000|2022-04-07 18:00:10|34777.8|34757.8|34777.3|34757.3|34779.6|34759.6|34776.8|34756.8|18
1649354420000|2022-04-07 18:00:20|34776.8|34756.8|34778.5|34758.5|34779.7|34759.7|34775.5|34755.5|20
1649354430000|2022-04-07 18:00:30|34779.2|34759.2|34781.1|34761.1|34782.1|34762.1|34779.1|34759.1|21
1649354440000|2022-04-07 18:00:40|34780.9|34760.9|34779.9|34759.9|34781.3|34761.3|34777.9|34757.9|15
1649354450000|2022-04-07 18:00:50|34780.1|34760.1|34780.8|34760.8|34781.2|34761.2|34779.7|34759.7|13
1649354460000|2022-04-07 18:01:00|34779.5|34759.5|34775.2|34755.2|34780.1|34760.1|34772.7|34752.7|25
1649354470000|2022-04-07 18:01:10|34775.4|34755.4|34775.2|34755.2|34777.3|34757.3|34774|34754|24
1649354480000|2022-04-07 18:01:20|34775|34755|34775.6|34755.6|34775.6|34755.6|34771.1|34751.1|20
1649354490000|2022-04-07 18:01:30|34775.8|34755.8|34779.2|34759.2|34780.7|34760.7|34775.8|34755.8|19
1649354500000|2022-04-07 18:01:40|34779|34759|34777.3|34757.3|34780.7|34760.7|34775.5|34755.5|22
1649354510000|2022-04-07 18:01:50|34775.1|34755.1|34778.9|34758.9|34779.3|34759.3|34773.7|34753.7|27
1649354520000|2022-04-07 18:02:00|34778.5|34758.5|34777.4|34757.4|34779|34759|34776.7|34756.7|24
1649354530000|2022-04-07 18:02:10|34777.5|34757.5|34777.6|34757.6|34779.2|34759.2|34776.6|34756.6|20
1649354540000|2022-04-07 18:02:20|34778.1|34758.1|34780.5|34760.5|34780.6|34760.6|34776.8|34756.8|22
1649354550000|2022-04-07 18:02:30|34784|34764|34785.2|34765.2|34787.9|34767.9|34780.5|34760.5|31
1649354560000|2022-04-07 18:02:40|34785.8|34765.8|34788.2|34768.2|34788.2|34768.2|34785.4|34765.4|12
1649354570000|2022-04-07 18:02:50|34788.1|34768.1|34787.7|34767.7|34788.2|34768.2|34786.9|34766.9|12
1649354580000|2022-04-07 18:03:00|34788.1|34768.1|34784.8|34764.8|34788.1|34768.1|34783.8|34763.8|22
1649354590000|2022-04-07 18:03:10|34785.4|34765.4|34784|34764|34785.8|34765.8|34782.2|34762.2|17
1649354600000|2022-04-07 18:03:20|34783.8|34763.8|34783.9|34763.9|34786|34766|34783.6|34763.6|23
1649354610000|2022-04-07 18:03:30|34782.8|34762.8|34782.6|34762.6|34783.4|34763.4|34782|34762|16
1649354620000|2022-04-07 18:03:40|34782.7|34762.7|34781.9|34761.9|34783.1|34763.1|34778.4|34758.4|24
1649354630000|2022-04-07 18:03:50|34781.8|34761.8|34781.6|34761.6|34783.7|34763.7|34780.5|34760.5|17
1649354640000|2022-04-07 18:04:00|34781.5|34761.5|34783.3|34763.3|34785.1|34765.1|34781.5|34761.5|25
1649354650000|2022-04-07 18:04:10|34783.1|34763.1|34783.8|34763.8|34784.5|34764.5|34782.5|34762.5|13
1649354660000|2022-04-07 18:04:20|34782.7|34762.7|34781.5|34761.5|34783.4|34763.4|34781.4|34761.4|14
1649354670000|2022-04-07 18:04:30|34781.6|34761.6|34781.6|34761.6|34782.8|34762.8|34780.7|34760.7|14
1649354680000|2022-04-07 18:04:40|34782|34762|34781.6|34761.6|34782.4|34762.4|34779.9|34759.9|11
1649354690000|2022-04-07 18:04:50|34776.7|34756.7|34775.5|34755.5|34777.4|34757.4|34774.9|34754.9|21
1649354700000|2022-04-07 18:05:00|34775.9|34755.9|34775.7|34755.7|34776.3|34756.3|34772.9|34752.9|24
1649354710000|2022-04-07 18:05:10|34773.8|34753.8|34774.5|34754.5|34776.7|34756.7|34773.1|34753.1|19
1649354720000|2022-04-07 18:05:20|34774.2|34754.2|34776.6|34756.6|34776.6|34756.6|34774.1|34754.1|15
1649354730000|2022-04-07 18:05:30|34776.2|34756.2|34777.6|34757.6|34777.8|34757.8|34775.9|34755.9|18
1649354740000|2022-04-07 18:05:40|34777.3|34757.3|34778.6|34758.6|34778.8|34758.8|34777|34757|11
1649354750000|2022-04-07 18:05:50|34776.9|34756.9|34776.6|34756.6|34778|34758|34775.6|34755.6|8
1649354760000|2022-04-07 18:06:00|34773.2|34753.2|34773.2|34753.2|34775.3|34755.3|34771.5|34751.5|18
1649354770000|2022-04-07 18:06:10|34773|34753|34772.5|34752.5|34773|34753|34770|34750|21
1649354780000|2022-04-07 18:06:20|34771.7|34751.7|34771.1|34751.1|34773|34753|34771.1|34751.1|15
1649354790000|2022-04-07 18:06:30|34775.2|34755.2|34777.5|34757.5|34778.6|34758.6|34774.6|34754.6|12
1649354800000|2022-04-07 18:06:40|34777.1|34757.1|34776.4|34756.4|34778.1|34758.1|34776|34756|20
1649354810000|2022-04-07 18:06:50|34775.7|34755.7|34776.4|34756.4|34776.4|34756.4|34775.5|34755.5|14
1649354820000|2022-04-07 18:07:00|34776|34756|34776.5|34756.5|34779.1|34759.1|34775.4|34755.4|20
1649354830000|2022-04-07 18:07:10|34776|34756|34774.7|34754.7|34776.2|34756.2|34773.7|34753.7|22
1649354840000|2022-04-07 18:07:20|34775.2|34755.2|34773.4|34753.4|34775.2|34755.2|34772.1|34752.1|15
1649354850000|2022-04-07 18:07:30|34774.1|34754.1|34770|34750|34777.6|34757.6|34770|34750|17
1649354860000|2022-04-07 18:07:40|34774.7|34754.7|34769|34749|34775.5|34755.5|34766.2|34746.2|26
1649354870000|2022-04-07 18:07:50|34768.6|34748.6|34769|34749|34772|34752|34767.9|34747.9|22
1649354880000|2022-04-07 18:08:00|34768.2|34748.2|34769.4|34749.4|34769.5|34749.5|34768.1|34748.1|18
1649354890000|2022-04-07 18:08:10|34769.5|34749.5|34772.7|34752.7|34774.7|34754.7|34769.1|34749.1|22
1649354900000|2022-04-07 18:08:20|34771.6|34751.6|34772.4|34752.4|34775.1|34755.1|34771.6|34751.6|22
1649354910000|2022-04-07 18:08:30|34772.6|34752.6|34775.5|34755.5|34775.8|34755.8|34769.1|34749.1|17
1649354920000|2022-04-07 18:08:40|34775.3|34755.3|34773.7|34753.7|34775.3|34755.3|34772.8|34752.8|20
1649354930000|2022-04-07 18:08:50|34773.8|34753.8|34772.8|34752.8|34773.8|34753.8|34771.1|34751.1|18
1649354940000|2022-04-07 18:09:00|34772.9|34752.9|34774.2|34754.2|34774.3|34754.3|34770|34750|20
1649354950000|2022-04-07 18:09:10|34773.9|34753.9|34772.9|34752.9|34776|34756|34769.9|34749.9|25
1649354960000|2022-04-07 18:09:20|34773.3|34753.3|34771.8|34751.8|34774|34754|34771.8|34751.8|15
1649354970000|2022-04-07 18:09:30|34771.1|34751.1|34772.3|34752.3|34775.8|34755.8|34769.9|34749.9|25
1649354980000|2022-04-07 18:09:40|34771.4|34751.4|34768.7|34748.7|34771.4|34751.4|34766.5|34746.5|22
1649354990000|2022-04-07 18:09:50|34769.2|34749.2|34767|34747|34769.2|34749.2|34766.6|34746.6|20
1649355000000|2022-04-07 18:10:00|34766.7|34746.7|34767.1|34747.1|34768.1|34748.1|34766.1|34746.1|25
1649355010000|2022-04-07 18:10:10|34767.3|34747.3|34771|34751|34772.8|34752.8|34767|34747|14
1649355020000|2022-04-07 18:10:20|34771.1|34751.1|34772.7|34752.7|34775.3|34755.3|34771.1|34751.1|25
1649355030000|2022-04-07 18:10:30|34773.6|34753.6|34771.7|34751.7|34773.9|34753.9|34771.5|34751.5|20
1649355040000|2022-04-07 18:10:40|34771.8|34751.8|34771.9|34751.9|34772.2|34752.2|34770.8|34750.8|15
1649355050000|2022-04-07 18:10:50|34771.1|34751.1|34771.8|34751.8|34772.4|34752.4|34768.3|34748.3|19
1649355060000|2022-04-07 18:11:00|34770.9|34750.9|34774.3|34754.3|34774.3|34754.3|34770.1|34750.1|30
1649355070000|2022-04-07 18:11:10|34775.5|34755.5|34774.4|34754.4|34776.1|34756.1|34771.6|34751.6|21
1649355080000|2022-04-07 18:11:20|34774|34754|34771.4|34751.4|34775|34755|34771|34751|25
1649355090000|2022-04-07 18:11:30|34771.1|34751.1|34770.3|34750.3|34772.8|34752.8|34769|34749|21
1649355100000|2022-04-07 18:11:40|34770.2|34750.2|34770.8|34750.8|34773.6|34753.6|34768.8|34748.8|22
1649355110000|2022-04-07 18:11:50|34770.5|34750.5|34774.6|34754.6|34775.8|34755.8|34770.3|34750.3|22
1649355120000|2022-04-07 18:12:00|34770.5|34750.5|34771.7|34751.7|34774.5|34754.5|34770.5|34750.5|25
1649355130000|2022-04-07 18:12:10|34772.1|34752.1|34773.2|34753.2|34773.9|34753.9|34772.1|34752.1|13
1649355140000|2022-04-07 18:12:20|34774.1|34754.1|34774.9|34754.9|34775.2|34755.2|34772.5|34752.5|22
1649355150000|2022-04-07 18:12:30|34775.4|34755.4|34775.2|34755.2|34775.7|34755.7|34772.9|34752.9|18
1649355160000|2022-04-07 18:12:40|34775.7|34755.7|34775.7|34755.7|34776.4|34756.4|34775|34755|16
1649355170000|2022-04-07 18:12:50|34776.3|34756.3|34776.2|34756.2|34777.4|34757.4|34774.8|34754.8|17
1649355180000|2022-04-07 18:13:00|34776.7|34756.7|34775.7|34755.7|34779.9|34759.9|34771.5|34751.5|22
1649355190000|2022-04-07 18:13:10|34774.4|34754.4|34774.4|34754.4|34777.2|34757.2|34774.2|34754.2|28
1649355200000|2022-04-07 18:13:20|34774.2|34754.2|34772.5|34752.5|34775.7|34755.7|34772.1|34752.1|18
1649355210000|2022-04-07 18:13:30|34773.2|34753.2|34776|34756|34777.8|34757.8|34771.2|34751.2|18
1649355220000|2022-04-07 18:13:40|34776.4|34756.4|34776.2|34756.2|34777.5|34757.5|34774.3|34754.3|24
1649355230000|2022-04-07 18:13:50|34776.6|34756.6|34774.8|34754.8|34777.2|34757.2|34773.8|34753.8|21
1649355240000|2022-04-07 18:14:00|34774.6|34754.6|34774.6|34754.6|34776.2|34756.2|34774.2|34754.2|19
1649355250000|2022-04-07 18:14:10|34775.3|34755.3|34774.2|34754.2|34776|34756|34770.1|34750.1|22
1649355260000|2022-04-07 18:14:20|34774.3|34754.3|34776.2|34756.2|34776.5|34756.5|34771.6|34751.6|25
1649355270000|2022-04-07 18:14:30|34775.7|34755.7|34772.1|34752.1|34775.7|34755.7|34771.6|34751.6|18
1649355280000|2022-04-07 18:14:40|34772.3|34752.3|34777.3|34757.3|34777.4|34757.4|34771.9|34751.9|20
1649355290000|2022-04-07 18:14:50|34777.4|34757.4|34774.3|34754.3|34778.7|34758.7|34773.4|34753.4|17
1649355300000|2022-04-07 18:15:00|34776.2|34756.2|34774|34754|34776.2|34756.2|34773.2|34753.2|18
1649355310000|2022-04-07 18:15:10|34773.7|34753.7|34776.1|34756.1|34776.1|34756.1|34772.8|34752.8|22
1649355320000|2022-04-07 18:15:20|34775.8|34755.8|34774|34754|34776|34756|34773.6|34753.6|18
1649355330000|2022-04-07 18:15:30|34774.7|34754.7|34775.3|34755.3|34775.9|34755.9|34774.5|34754.5|13
1649355340000|2022-04-07 18:15:40|34774.5|34754.5|34773|34753|34774.9|34754.9|34769|34749|25
1649355350000|2022-04-07 18:15:50|34774.9|34754.9|34773.1|34753.1|34775|34755|34772.1|34752.1|11
1649355360000|2022-04-07 18:16:00|34773.3|34753.3|34773.9|34753.9|34775.4|34755.4|34773.3|34753.3|14
1649355370000|2022-04-07 18:16:10|34774.3|34754.3|34772.1|34752.1|34774.7|34754.7|34771.9|34751.9|9
1649355380000|2022-04-07 18:16:20|34770.6|34750.6|34771.8|34751.8|34773.5|34753.5|34769.8|34749.8|16
1649355390000|2022-04-07 18:16:30|34772.4|34752.4|34772.6|34752.6|34773.2|34753.2|34771.6|34751.6|9
1649355400000|2022-04-07 18:16:40|34772|34752|34773.3|34753.3|34774.4|34754.4|34771.6|34751.6|15
1649355410000|2022-04-07 18:16:50|34773.1|34753.1|34772.5|34752.5|34773.2|34753.2|34771.6|34751.6|17
1649355420000|2022-04-07 18:17:00|34770|34750|34766.1|34746.1|34770.7|34750.7|34766.1|34746.1|18
1649355430000|2022-04-07 18:17:10|34767|34747|34768.3|34748.3|34771|34751|34767|34747|26
1649355440000|2022-04-07 18:17:20|34768.1|34748.1|34771.1|34751.1|34771.1|34751.1|34767.9|34747.9|23
1649355450000|2022-04-07 18:17:30|34771.8|34751.8|34772|34752|34772.9|34752.9|34771.7|34751.7|10
1649355460000|2022-04-07 18:17:40|34771.6|34751.6|34770.6|34750.6|34772.2|34752.2|34770.6|34750.6|10
1649355470000|2022-04-07 18:17:50|34770.1|34750.1|34764.9|34744.9|34771.5|34751.5|34764.9|34744.9|8
1649355480000|2022-04-07 18:18:00|34765.7|34745.7|34768|34748|34769.6|34749.6|34764.5|34744.5|19
1649355490000|2022-04-07 18:18:10|34767.3|34747.3|34769.6|34749.6|34770.9|34750.9|34766.2|34746.2|25
1649355500000|2022-04-07 18:18:20|34769.4|34749.4|34768.7|34748.7|34771.4|34751.4|34768.4|34748.4|22
1649355510000|2022-04-07 18:18:30|34772.1|34752.1|34767.4|34747.4|34772.1|34752.1|34767.1|34747.1|19
1649355520000|2022-04-07 18:18:40|34768|34748|34772.8|34752.8|34773.4|34753.4|34767.8|34747.8|23
1649355530000|2022-04-07 18:18:50|34772.3|34752.3|34770.6|34750.6|34774.6|34754.6|34769.1|34749.1|16
1649355540000|2022-04-07 18:19:00|34770.5|34750.5|34770.6|34750.6|34771.6|34751.6|34769.8|34749.8|22
1649355550000|2022-04-07 18:19:10|34771.1|34751.1|34772.5|34752.5|34774.2|34754.2|34770.3|34750.3|22
1649355560000|2022-04-07 18:19:20|34771.7|34751.7|34769.1|34749.1|34771.7|34751.7|34768.2|34748.2|13
1649355570000|2022-04-07 18:19:30|34769.9|34749.9|34769.2|34749.2|34770.8|34750.8|34768.7|34748.7|13
1649355580000|2022-04-07 18:19:40|34769.5|34749.5|34769.3|34749.3|34770.2|34750.2|34768.8|34748.8|13
1649355590000|2022-04-07 18:19:50|34771.5|34751.5|34771|34751|34773.5|34753.5|34767.9|34747.9|8
1649355600000|2022-04-07 18:20:00|34769.8|34749.8|34764.5|34744.5|34771.7|34751.7|34764.5|34744.5|16
1649355610000|2022-04-07 18:20:10|34766.4|34746.4|34766.3|34746.3|34768.1|34748.1|34764.6|34744.6|18
1649355620000|2022-04-07 18:20:20|34768.5|34748.5|34770.1|34750.1|34770.1|34750.1|34764.9|34744.9|16
1649355630000|2022-04-07 18:20:30|34770.2|34750.2|34769|34749|34770.2|34750.2|34767.7|34747.7|19
1649355640000|2022-04-07 18:20:40|34770.9|34750.9|34769|34749|34770.9|34750.9|34768.7|34748.7|12
1649355650000|2022-04-07 18:20:50|34770.8|34750.8|34767.7|34747.7|34770.8|34750.8|34767.7|34747.7|10
1649355660000|2022-04-07 18:21:00|34767.9|34747.9|34771.4|34751.4|34771.4|34751.4|34766.6|34746.6|9
1649355670000|2022-04-07 18:21:10|34770.9|34750.9|34772|34752|34772|34752|34769.7|34749.7|11
1649355680000|2022-04-07 18:21:20|34772.8|34752.8|34769.5|34749.5|34773|34753|34769.5|34749.5|17
1649355690000|2022-04-07 18:21:30|34770.6|34750.6|34770.4|34750.4|34771.1|34751.1|34769.7|34749.7|10
1649355700000|2022-04-07 18:21:40|34770.9|34750.9|34769.9|34749.9|34771|34751|34769.1|34749.1|10
1649355710000|2022-04-07 18:21:50|34769.1|34749.1|34770.1|34750.1|34770.8|34750.8|34769|34749|11
1649355720000|2022-04-07 18:22:00|34767.2|34747.2|34767.7|34747.7|34768.1|34748.1|34763.7|34743.7|24
1649355730000|2022-04-07 18:22:10|34768.4|34748.4|34767.2|34747.2|34768.4|34748.4|34765.9|34745.9|21
1649355740000|2022-04-07 18:22:20|34767.1|34747.1|34766.3|34746.3|34767.2|34747.2|34764.9|34744.9|11
1649355750000|2022-04-07 18:22:30|34770.7|34750.7|34764|34744|34771.2|34751.2|34763|34743|21
1649355760000|2022-04-07 18:22:40|34763.9|34743.9|34762.9|34742.9|34766.1|34746.1|34762.7|34742.7|15
1649355770000|2022-04-07 18:22:50|34764.7|34744.7|34762.8|34742.8|34765|34745|34762.4|34742.4|22
1649355780000|2022-04-07 18:23:00|34761.9|34741.9|34762.4|34742.4|34764.2|34744.2|34761.5|34741.5|23
1649355790000|2022-04-07 18:23:10|34762.2|34742.2|34762.7|34742.7|34763|34743|34761.9|34741.9|20
1649355800000|2022-04-07 18:23:20|34762.4|34742.4|34761.7|34741.7|34762.9|34742.9|34761.6|34741.6|13
1649355810000|2022-04-07 18:23:30|34765.6|34745.6|34764.1|34744.1|34765.6|34745.6|34761|34741|9
1649355820000|2022-04-07 18:23:40|34765|34745|34766.7|34746.7|34767.1|34747.1|34765|34745|12
1649355830000|2022-04-07 18:23:50|34767.8|34747.8|34765.4|34745.4|34767.8|34747.8|34765.1|34745.1|8
1649355840000|2022-04-07 18:24:00|34766.6|34746.6|34766.3|34746.3|34767.2|34747.2|34764.5|34744.5|15
1649355850000|2022-04-07 18:24:10|34767|34747|34764.8|34744.8|34767|34747|34764.5|34744.5|18
1649355860000|2022-04-07 18:24:20|34764.7|34744.7|34764.7|34744.7|34766.1|34746.1|34764.3|34744.3|13
1649355870000|2022-04-07 18:24:30|34764.6|34744.6|34763|34743|34764.6|34744.6|34758.7|34738.7|23
1649355880000|2022-04-07 18:24:40|34762|34742|34761.8|34741.8|34763.4|34743.4|34761.3|34741.3|20
1649355890000|2022-04-07 18:24:50|34762|34742|34760.5|34740.5|34762.1|34742.1|34755.1|34735.1|25
1649355900000|2022-04-07 18:25:00|34760.6|34740.6|34761.4|34741.4|34762.9|34742.9|34759.4|34739.4|25
1649355910000|2022-04-07 18:25:10|34761.3|34741.3|34761|34741|34763|34743|34761|34741|15
1649355920000|2022-04-07 18:25:20|34760.4|34740.4|34760.9|34740.9|34763.2|34743.2|34760.4|34740.4|16
1649355930000|2022-04-07 18:25:30|34761.1|34741.1|34763.9|34743.9|34764.7|34744.7|34754.8|34734.8|25
1649355940000|2022-04-07 18:25:40|34759.7|34739.7|34763.3|34743.3|34766.9|34746.9|34759|34739|25
1649355950000|2022-04-07 18:25:50|34762.1|34742.1|34762.5|34742.5|34763.4|34743.4|34761.2|34741.2|18
1649355960000|2022-04-07 18:26:00|34762.9|34742.9|34763.1|34743.1|34763.8|34743.8|34761.6|34741.6|23
1649355970000|2022-04-07 18:26:10|34762.5|34742.5|34764.9|34744.9|34764.9|34744.9|34760.9|34740.9|24
1649355980000|2022-04-07 18:26:20|34764.3|34744.3|34763.6|34743.6|34764.9|34744.9|34763|34743|19
1649355990000|2022-04-07 18:26:30|34767.7|34747.7|34767.6|34747.6|34768.4|34748.4|34766.5|34746.5|13
1649356000000|2022-04-07 18:26:40|34767.4|34747.4|34763.7|34743.7|34768.7|34748.7|34763.7|34743.7|28
1649356010000|2022-04-07 18:26:50|34769.6|34749.6|34768.7|34748.7|34769.9|34749.9|34766.1|34746.1|24
1649356020000|2022-04-07 18:27:00|34769.1|34749.1|34769|34749|34770.4|34750.4|34766.9|34746.9|24
1649356030000|2022-04-07 18:27:10|34768.9|34748.9|34767.4|34747.4|34769|34749|34767.2|34747.2|12
1649356040000|2022-04-07 18:27:20|34767.7|34747.7|34772.8|34752.8|34773.7|34753.7|34767.3|34747.3|14
1649356050000|2022-04-07 18:27:30|34774.1|34754.1|34769.9|34749.9|34774.1|34754.1|34769.4|34749.4|24
1649356060000|2022-04-07 18:27:40|34769.6|34749.6|34771.9|34751.9|34771.9|34751.9|34769.6|34749.6|24
1649356070000|2022-04-07 18:27:50|34772.3|34752.3|34771.8|34751.8|34772.8|34752.8|34771.2|34751.2|17
1649356080000|2022-04-07 18:28:00|34772|34752|34775.6|34755.6|34776.2|34756.2|34771.6|34751.6|12
1649356090000|2022-04-07 18:28:10|34776.1|34756.1|34775.3|34755.3|34776.6|34756.6|34773.6|34753.6|15
1649356100000|2022-04-07 18:28:20|34775.6|34755.6|34775.8|34755.8|34775.8|34755.8|34774|34754|9
1649356110000|2022-04-07 18:28:30|34774.4|34754.4|34776.4|34756.4|34776.8|34756.8|34774.2|34754.2|20
1649356120000|2022-04-07 18:28:40|34776.7|34756.7|34775.5|34755.5|34777.4|34757.4|34775.2|34755.2|17
1649356130000|2022-04-07 18:28:50|34776.9|34756.9|34773.9|34753.9|34776.9|34756.9|34772.4|34752.4|22
1649356140000|2022-04-07 18:29:00|34768.5|34748.5|34774|34754|34774.2|34754.2|34768.5|34748.5|24
1649356150000|2022-04-07 18:29:10|34773.5|34753.5|34772|34752|34774|34754|34767.2|34747.2|20
1649356160000|2022-04-07 18:29:20|34771.2|34751.2|34776.4|34756.4|34776.4|34756.4|34770.2|34750.2|28
1649356170000|2022-04-07 18:29:30|34773.2|34753.2|34773.7|34753.7|34775|34755|34772.4|34752.4|29
1649356180000|2022-04-07 18:29:40|34774|34754|34779.7|34759.7|34779.7|34759.7|34773.6|34753.6|31
1649356190000|2022-04-07 18:29:50|34777.9|34757.9|34777.5|34757.5|34778.8|34758.8|34775.5|34755.5|37
1649356200000|2022-04-07 18:30:00|34777.2|34757.2|34777.6|34757.6|34778.5|34758.5|34774.2|34754.2|24
1649356210000|2022-04-07 18:30:10|34776.2|34756.2|34777.8|34757.8|34777.8|34757.8|34774.7|34754.7|21
1649356220000|2022-04-07 18:30:20|34776.2|34756.2|34778|34758|34778|34758|34776.1|34756.1|20
1649356230000|2022-04-07 18:30:30|34777.8|34757.8|34776.7|34756.7|34777.8|34757.8|34775.9|34755.9|16
1649356240000|2022-04-07 18:30:40|34776.5|34756.5|34780.8|34760.8|34780.8|34760.8|34776.2|34756.2|9
1649356250000|2022-04-07 18:30:50|34781.2|34761.2|34780.3|34760.3|34781.3|34761.3|34779.5|34759.5|17
1649356260000|2022-04-07 18:31:00|34780.7|34760.7|34777.9|34757.9|34781.4|34761.4|34774|34754|18
1649356270000|2022-04-07 18:31:10|34780.6|34760.6|34779.8|34759.8|34780.6|34760.6|34779|34759|14
1649356280000|2022-04-07 18:31:20|34780.7|34760.7|34778.9|34758.9|34780.8|34760.8|34778.9|34758.9|11
1649356290000|2022-04-07 18:31:30|34779.1|34759.1|34778.2|34758.2|34780|34760|34777.9|34757.9|10
1649356300000|2022-04-07 18:31:40|34778.5|34758.5|34773.2|34753.2|34779.2|34759.2|34771.7|34751.7|17
1649356310000|2022-04-07 18:31:50|34776.2|34756.2|34777.6|34757.6|34777.6|34757.6|34774.9|34754.9|11
1649356320000|2022-04-07 18:32:00|34772.6|34752.6|34772.8|34752.8|34773.4|34753.4|34772.3|34752.3|19
1649356330000|2022-04-07 18:32:10|34773.3|34753.3|34776.2|34756.2|34776.7|34756.7|34772.7|34752.7|15
1649356340000|2022-04-07 18:32:20|34777|34757|34777.1|34757.1|34777.1|34757.1|34776.6|34756.6|5
1649356350000|2022-04-07 18:32:30|34775.6|34755.6|34776.8|34756.8|34778.6|34758.6|34775.4|34755.4|16
1649356360000|2022-04-07 18:32:40|34778.4|34758.4|34776.9|34756.9|34778.4|34758.4|34776.6|34756.6|12
1649356370000|2022-04-07 18:32:50|34777.5|34757.5|34776.4|34756.4|34777.5|34757.5|34776|34756|10
1649356380000|2022-04-07 18:33:00|34776.7|34756.7|34775.2|34755.2|34778.1|34758.1|34774.8|34754.8|19
1649356390000|2022-04-07 18:33:10|34779.2|34759.2|34776.4|34756.4|34781.6|34761.6|34774.7|34754.7|24
1649356400000|2022-04-07 18:33:20|34777.1|34757.1|34777.4|34757.4|34781.1|34761.1|34776.7|34756.7|20
1649356410000|2022-04-07 18:33:30|34777.7|34757.7|34784.9|34764.9|34785|34765|34777.7|34757.7|22
1649356420000|2022-04-07 18:33:40|34784.8|34764.8|34784.5|34764.5|34785.2|34765.2|34783.9|34763.9|18
1649356430000|2022-04-07 18:33:50|34784.8|34764.8|34787.9|34767.9|34787.9|34767.9|34784.7|34764.7|15
1649356440000|2022-04-07 18:34:00|34782.5|34762.5|34785.4|34765.4|34787|34767|34782.5|34762.5|32
1649356450000|2022-04-07 18:34:10|34786.9|34766.9|34785.9|34765.9|34786.9|34766.9|34783.9|34763.9|21
1649356460000|2022-04-07 18:34:20|34786.3|34766.3|34787|34767|34787.6|34767.6|34785|34765|23
1649356470000|2022-04-07 18:34:30|34791.4|34771.4|34788.6|34768.6|34793.7|34773.7|34787.9|34767.9|30
1649356480000|2022-04-07 18:34:40|34789.4|34769.4|34787.6|34767.6|34789.4|34769.4|34787|34767|21
1649356490000|2022-04-07 18:34:50|34787.8|34767.8|34786.6|34766.6|34787.9|34767.9|34786.5|34766.5|23
1649356500000|2022-04-07 18:35:00|34788.1|34768.1|34787.6|34767.6|34788.1|34768.1|34785|34765|19
1649356510000|2022-04-07 18:35:10|34787.4|34767.4|34784.5|34764.5|34787.6|34767.6|34784.5|34764.5|16
1649356520000|2022-04-07 18:35:20|34785.1|34765.1|34785|34765|34785.7|34765.7|34783.9|34763.9|15
1649356530000|2022-04-07 18:35:30|34785.8|34765.8|34784.2|34764.2|34786.1|34766.1|34783.6|34763.6|12
1649356540000|2022-04-07 18:35:40|34784.1|34764.1|34786.1|34766.1|34786.3|34766.3|34783.3|34763.3|17
1649356550000|2022-04-07 18:35:50|34785.5|34765.5|34782.5|34762.5|34786|34766|34781|34761|24
1649356560000|2022-04-07 18:36:00|34782.2|34762.2|34781.8|34761.8|34782.5|34762.5|34781.4|34761.4|18
1649356570000|2022-04-07 18:36:10|34782|34762|34783.1|34763.1|34783.1|34763.1|34781.5|34761.5|16
1649356580000|2022-04-07 18:36:20|34782.5|34762.5|34784.9|34764.9|34786.3|34766.3|34781.9|34761.9|8
1649356590000|2022-04-07 18:36:30|34785.2|34765.2|34785.4|34765.4|34786.3|34766.3|34783.4|34763.4|9
1649356600000|2022-04-07 18:36:40|34783.8|34763.8|34784.4|34764.4|34787.2|34767.2|34783.2|34763.2|19
1649356610000|2022-04-07 18:36:50|34784.1|34764.1|34784.4|34764.4|34785.3|34765.3|34784|34764|16
1649356620000|2022-04-07 18:37:00|34784|34764|34784.2|34764.2|34784.7|34764.7|34783.2|34763.2|19
1649356630000|2022-04-07 18:37:10|34783.5|34763.5|34783|34763|34785.2|34765.2|34783|34763|15
1649356640000|2022-04-07 18:37:20|34783.8|34763.8|34783.2|34763.2|34784.3|34764.3|34783.2|34763.2|7
1649356650000|2022-04-07 18:37:30|34783.7|34763.7|34778|34758|34784.3|34764.3|34777.4|34757.4|15
1649356660000|2022-04-07 18:37:40|34778.6|34758.6|34777.1|34757.1|34781|34761|34777|34757|22
1649356670000|2022-04-07 18:37:50|34778.8|34758.8|34780.1|34760.1|34780.8|34760.8|34777.8|34757.8|17
1649356680000|2022-04-07 18:38:00|34779.5|34759.5|34783.1|34763.1|34784.3|34764.3|34779.5|34759.5|18
1649356690000|2022-04-07 18:38:10|34783.3|34763.3|34785.8|34765.8|34786.4|34766.4|34782.8|34762.8|17
1649356700000|2022-04-07 18:38:20|34786.1|34766.1|34785.2|34765.2|34786.7|34766.7|34785|34765|11
1649356710000|2022-04-07 18:38:30|34784.8|34764.8|34785.1|34765.1|34786.2|34766.2|34784.8|34764.8|11
1649356720000|2022-04-07 18:38:40|34784.9|34764.9|34782.1|34762.1|34788.3|34768.3|34779.3|34759.3|22
1649356730000|2022-04-07 18:38:50|34781.8|34761.8|34783.2|34763.2|34783.3|34763.3|34779|34759|16
1649356740000|2022-04-07 18:39:00|34781.8|34761.8|34781.4|34761.4|34783.5|34763.5|34781.3|34761.3|17
1649356750000|2022-04-07 18:39:10|34781.5|34761.5|34783.8|34763.8|34783.8|34763.8|34781.3|34761.3|18
1649356760000|2022-04-07 18:39:20|34782.9|34762.9|34782.6|34762.6|34783.3|34763.3|34781|34761|15
1649356770000|2022-04-07 18:39:30|34782|34762|34782.1|34762.1|34782.1|34762.1|34781.4|34761.4|14
1649356780000|2022-04-07 18:39:40|34781.8|34761.8|34782.2|34762.2|34782.7|34762.7|34780.4|34760.4|22
1649356790000|2022-04-07 18:39:50|34782.3|34762.3|34784.7|34764.7|34784.8|34764.8|34781.2|34761.2|25
1649356800000|2022-04-07 18:40:00|34784.2|34764.2|34788.2|34768.2|34788.2|34768.2|34784.2|34764.2|20
1649356810000|2022-04-07 18:40:10|34787.9|34767.9|34787.3|34767.3|34788.8|34768.8|34785.2|34765.2|22
1649356820000|2022-04-07 18:40:20|34788.7|34768.7|34785.6|34765.6|34788.7|34768.7|34784.9|34764.9|14
1649356830000|2022-04-07 18:40:30|34785.7|34765.7|34785.7|34765.7|34786.7|34766.7|34785.2|34765.2|10
1649356840000|2022-04-07 18:40:40|34785.4|34765.4|34788.5|34768.5|34788.9|34768.9|34785.4|34765.4|12
1649356850000|2022-04-07 18:40:50|34788.7|34768.7|34791.9|34771.9|34792|34772|34787.3|34767.3|24
1649356860000|2022-04-07 18:41:00|34789.5|34769.5|34792.4|34772.4|34792.7|34772.7|34787.7|34767.7|30
1649356870000|2022-04-07 18:41:10|34792.7|34772.7|34796.4|34776.4|34798.9|34778.9|34792.6|34772.6|30
1649356880000|2022-04-07 18:41:20|34795.5|34775.5|34794.1|34774.1|34796.6|34776.6|34793.7|34773.7|20
1649356890000|2022-04-07 18:41:30|34794.7|34774.7|34792.9|34772.9|34794.7|34774.7|34792.5|34772.5|17
1649356900000|2022-04-07 18:41:40|34792.1|34772.1|34795.3|34775.3|34796|34776|34792.1|34772.1|12
1649356910000|2022-04-07 18:41:50|34795.4|34775.4|34797.5|34777.5|34798.1|34778.1|34795.4|34775.4|17
1649356920000|2022-04-07 18:42:00|34798.5|34778.5|34794.2|34774.2|34802.8|34782.8|34794.2|34774.2|27
1649356930000|2022-04-07 18:42:10|34794.5|34774.5|34797.1|34777.1|34798.7|34778.7|34794.2|34774.2|13
1649356940000|2022-04-07 18:42:20|34796.3|34776.3|34794.7|34774.7|34796.3|34776.3|34788.9|34768.9|21
1649356950000|2022-04-07 18:42:30|34794.3|34774.3|34791.3|34771.3|34794.3|34774.3|34791|34771|18
1649356960000|2022-04-07 18:42:40|34791.5|34771.5|34793.1|34773.1|34793.8|34773.8|34791.5|34771.5|14
1649356970000|2022-04-07 18:42:50|34797|34777|34798.2|34778.2|34801.4|34781.4|34796.8|34776.8|18
1649356980000|2022-04-07 18:43:00|34797|34777|34798.6|34778.6|34798.6|34778.6|34797|34777|8
1649356990000|2022-04-07 18:43:10|34798.7|34778.7|34797.3|34777.3|34799|34779|34796.6|34776.6|12
1649357000000|2022-04-07 18:43:20|34797.8|34777.8|34793.5|34773.5|34798.2|34778.2|34793.5|34773.5|12
1649357010000|2022-04-07 18:43:30|34793.9|34773.9|34795.3|34775.3|34795.7|34775.7|34793.9|34773.9|23
1649357020000|2022-04-07 18:43:40|34795.8|34775.8|34797|34777|34797.2|34777.2|34795.7|34775.7|11
1649357030000|2022-04-07 18:43:50|34796.7|34776.7|34797.5|34777.5|34797.5|34777.5|34794.4|34774.4|15
1649357040000|2022-04-07 18:44:00|34796.8|34776.8|34796.6|34776.6|34799.2|34779.2|34794.8|34774.8|27
1649357050000|2022-04-07 18:44:10|34796.2|34776.2|34790.9|34770.9|34798.5|34778.5|34790.3|34770.3|24
1649357060000|2022-04-07 18:44:20|34791.7|34771.7|34793.1|34773.1|34793.9|34773.9|34791.7|34771.7|17
1649357070000|2022-04-07 18:44:30|34792.7|34772.7|34791.2|34771.2|34793|34773|34789.7|34769.7|20
1649357080000|2022-04-07 18:44:40|34791.3|34771.3|34798.4|34778.4|34798.4|34778.4|34790.2|34770.2|16
1649357090000|2022-04-07 18:44:50|34796.5|34776.5|34796|34776|34797.4|34777.4|34795.6|34775.6|11
1649357100000|2022-04-07 18:45:00|34791.4|34771.4|34799.6|34779.6|34799.9|34779.9|34791.4|34771.4|17
1649357110000|2022-04-07 18:45:10|34798.8|34778.8|34795.8|34775.8|34798.8|34778.8|34794.8|34774.8|17
1649357120000|2022-04-07 18:45:20|34795.6|34775.6|34796|34776|34796.5|34776.5|34795.5|34775.5|10
1649357130000|2022-04-07 18:45:30|34795.2|34775.2|34797.3|34777.3|34797.8|34777.8|34794.1|34774.1|18
1649357140000|2022-04-07 18:45:40|34797|34777|34798.1|34778.1|34798.1|34778.1|34795.9|34775.9|12
1649357150000|2022-04-07 18:45:50|34797.5|34777.5|34802.5|34782.5|34805.5|34785.5|34797.5|34777.5|24
1649357160000|2022-04-07 18:46:00|34803.7|34783.7|34802.2|34782.2|34803.7|34783.7|34798.7|34778.7|24
1649357170000|2022-04-07 18:46:10|34802.4|34782.4|34801.7|34781.7|34803.6|34783.6|34801.7|34781.7|15
1649357180000|2022-04-07 18:46:20|34801.6|34781.6|34800.4|34780.4|34803.2|34783.2|34799.6|34779.6|16
1649357190000|2022-04-07 18:46:30|34800.9|34780.9|34802.6|34782.6|34804.2|34784.2|34800.7|34780.7|18
1649357200000|2022-04-07 18:46:40|34803.1|34783.1|34802.2|34782.2|34803.5|34783.5|34801.5|34781.5|16
1649357210000|2022-04-07 18:46:50|34802|34782|34803.5|34783.5|34803.6|34783.6|34801.8|34781.8|17
1649357220000|2022-04-07 18:47:00|34802.3|34782.3|34803.6|34783.6|34805.1|34785.1|34800.2|34780.2|21
1649357230000|2022-04-07 18:47:10|34804.1|34784.1|34801.4|34781.4|34804.1|34784.1|34801|34781|19
1649357240000|2022-04-07 18:47:20|34801.6|34781.6|34803.5|34783.5|34803.5|34783.5|34800.4|34780.4|20
1649357250000|2022-04-07 18:47:30|34803.3|34783.3|34808.9|34788.9|34809.3|34789.3|34803.3|34783.3|16
1649357260000|2022-04-07 18:47:40|34808.6|34788.6|34808.6|34788.6|34809.5|34789.5|34807.9|34787.9|9
1649357270000|2022-04-07 18:47:50|34808.5|34788.5|34807.3|34787.3|34809.1|34789.1|34807.3|34787.3|14
1649357280000|2022-04-07 18:48:00|34808.6|34788.6|34804.2|34784.2|34810.2|34790.2|34804|34784|23
1649357290000|2022-04-07 18:48:10|34802.6|34782.6|34799.2|34779.2|34805.3|34785.3|34797.4|34777.4|21
1649357300000|2022-04-07 18:48:20|34798.9|34778.9|34799.8|34779.8|34799.8|34779.8|34798.2|34778.2|19
1649357310000|2022-04-07 18:48:30|34801.9|34781.9|34804|34784|34804.5|34784.5|34797.4|34777.4|24
1649357320000|2022-04-07 18:48:40|34803.8|34783.8|34801.2|34781.2|34806.7|34786.7|34800.3|34780.3|27
1649357330000|2022-04-07 18:48:50|34802.2|34782.2|34803.6|34783.6|34805.1|34785.1|34800.2|34780.2|21
1649357340000|2022-04-07 18:49:00|34804.1|34784.1|34797.5|34777.5|34804.1|34784.1|34797.1|34777.1|20
1649357350000|2022-04-07 18:49:10|34797.7|34777.7|34799.8|34779.8|34801.9|34781.9|34796.9|34776.9|23
1649357360000|2022-04-07 18:49:20|34800|34780|34797.2|34777.2|34801.3|34781.3|34797.2|34777.2|17
1649357370000|2022-04-07 18:49:30|34797.1|34777.1|34796.9|34776.9|34800.8|34780.8|34796.7|34776.7|24
1649357380000|2022-04-07 18:49:40|34797.7|34777.7|34799|34779|34799.7|34779.7|34792.9|34772.9|19
1649357390000|2022-04-07 18:49:50|34798.1|34778.1|34798.3|34778.3|34800.1|34780.1|34796.5|34776.5|17
1649357400000|2022-04-07 18:50:00|34797.8|34777.8|34797.5|34777.5|34799.3|34779.3|34796.9|34776.9|22
1649357410000|2022-04-07 18:50:10|34797.3|34777.3|34802.6|34782.6|34802.6|34782.6|34797.3|34777.3|17
1649357420000|2022-04-07 18:50:20|34802.7|34782.7|34804.4|34784.4|34804.4|34784.4|34800|34780|23
1649357430000|2022-04-07 18:50:30|34803.9|34783.9|34801.1|34781.1|34803.9|34783.9|34800.5|34780.5|18
1649357440000|2022-04-07 18:50:40|34801.6|34781.6|34802|34782|34802.7|34782.7|34801.2|34781.2|13
1649357450000|2022-04-07 18:50:50|34801.5|34781.5|34799.9|34779.9|34801.5|34781.5|34799|34779|15
1649357460000|2022-04-07 18:51:00|34800.4|34780.4|34798.4|34778.4|34801.1|34781.1|34798|34778|19
1649357470000|2022-04-07 18:51:10|34798.5|34778.5|34797.5|34777.5|34799.6|34779.6|34797.5|34777.5|23
1649357480000|2022-04-07 18:51:20|34801.8|34781.8|34793.7|34773.7|34801.8|34781.8|34792.9|34772.9|27
1649357490000|2022-04-07 18:51:30|34793.8|34773.8|34792.1|34772.1|34797|34777|34792.1|34772.1|21
1649357500000|2022-04-07 18:51:40|34792.2|34772.2|34794.6|34774.6|34798.4|34778.4|34792.2|34772.2|22
1649357510000|2022-04-07 18:51:50|34794.2|34774.2|34800.1|34780.1|34800.9|34780.9|34794.2|34774.2|27
1649357520000|2022-04-07 18:52:00|34800.2|34780.2|34798.5|34778.5|34800.9|34780.9|34795.9|34775.9|22
1649357530000|2022-04-07 18:52:10|34799.1|34779.1|34793.1|34773.1|34799.1|34779.1|34786.9|34766.9|27
1649357540000|2022-04-07 18:52:20|34793.3|34773.3|34791.6|34771.6|34793.3|34773.3|34790.9|34770.9|24
1649357550000|2022-04-07 18:52:30|34791.4|34771.4|34790.1|34770.1|34791.7|34771.7|34790.1|34770.1|15
1649357560000|2022-04-07 18:52:40|34790|34770|34792.3|34772.3|34793.3|34773.3|34788.5|34768.5|27
1649357570000|2022-04-07 18:52:50|34792.6|34772.6|34792.3|34772.3|34793.1|34773.1|34791.8|34771.8|16
1649357580000|2022-04-07 18:53:00|34792.5|34772.5|34791.6|34771.6|34792.9|34772.9|34791.6|34771.6|15
1649357590000|2022-04-07 18:53:10|34791.4|34771.4|34791.3|34771.3|34792.8|34772.8|34790.6|34770.6|14
1649357600000|2022-04-07 18:53:20|34792.3|34772.3|34791.2|34771.2|34793.7|34773.7|34791.2|34771.2|15
1649357610000|2022-04-07 18:53:30|34791|34771|34790.9|34770.9|34791|34771|34787.9|34767.9|18
1649357620000|2022-04-07 18:53:40|34789.1|34769.1|34787.5|34767.5|34789.4|34769.4|34786.9|34766.9|27
1649357630000|2022-04-07 18:53:50|34786.9|34766.9|34789.4|34769.4|34790.1|34770.1|34786.9|34766.9|23
1649357640000|2022-04-07 18:54:00|34794|34774|34787.6|34767.6|34794.7|34774.7|34787.6|34767.6|21
1649357650000|2022-04-07 18:54:10|34787.2|34767.2|34792.2|34772.2|34792.8|34772.8|34787|34767|28
1649357660000|2022-04-07 18:54:20|34790.1|34770.1|34788.2|34768.2|34792.5|34772.5|34787.2|34767.2|20
1649357670000|2022-04-07 18:54:30|34788.3|34768.3|34790.5|34770.5|34790.5|34770.5|34787.1|34767.1|22
1649357680000|2022-04-07 18:54:40|34789.1|34769.1|34787.6|34767.6|34791.3|34771.3|34786.9|34766.9|24
1649357690000|2022-04-07 18:54:50|34791.2|34771.2|34792.2|34772.2|34792.7|34772.7|34787.1|34767.1|21
1649357700000|2022-04-07 18:55:00|34791.9|34771.9|34789.2|34769.2|34795.3|34775.3|34789.1|34769.1|19
1649357710000|2022-04-07 18:55:10|34788.7|34768.7|34785.4|34765.4|34788.9|34768.9|34783.7|34763.7|27
1649357720000|2022-04-07 18:55:20|34785.5|34765.5|34786.9|34766.9|34787.8|34767.8|34785.1|34765.1|15
1649357730000|2022-04-07 18:55:30|34787.1|34767.1|34785.9|34765.9|34787.3|34767.3|34785.6|34765.6|14
1649357740000|2022-04-07 18:55:40|34786|34766|34789.4|34769.4|34789.9|34769.9|34786|34766|13
1649357750000|2022-04-07 18:55:50|34789.6|34769.6|34781.8|34761.8|34789.6|34769.6|34781.8|34761.8|19
1649357760000|2022-04-07 18:56:00|34782.4|34762.4|34783.7|34763.7|34785.7|34765.7|34781.3|34761.3|33
1649357770000|2022-04-07 18:56:10|34784.4|34764.4|34783.7|34763.7|34784.4|34764.4|34782.2|34762.2|20
1649357780000|2022-04-07 18:56:20|34784.4|34764.4|34785|34765|34785|34765|34783.2|34763.2|23
1649357790000|2022-04-07 18:56:30|34785.3|34765.3|34783.8|34763.8|34786.1|34766.1|34783.1|34763.1|39
1649357800000|2022-04-07 18:56:40|34784|34764|34781.7|34761.7|34784.9|34764.9|34780.3|34760.3|28
1649357810000|2022-04-07 18:56:50|34781.3|34761.3|34789.5|34769.5|34789.5|34769.5|34780|34760|27
1649357820000|2022-04-07 18:57:00|34791.7|34771.7|34787.1|34767.1|34791.7|34771.7|34785.2|34765.2|22
1649357830000|2022-04-07 18:57:10|34787.4|34767.4|34786.3|34766.3|34787.8|34767.8|34786.2|34766.2|19
1649357840000|2022-04-07 18:57:20|34786.4|34766.4|34782.6|34762.6|34786.4|34766.4|34780.5|34760.5|18
1649357850000|2022-04-07 18:57:30|34782.2|34762.2|34784.4|34764.4|34787.1|34767.1|34782.2|34762.2|19
1649357860000|2022-04-07 18:57:40|34787.1|34767.1|34787.6|34767.6|34788.3|34768.3|34784.4|34764.4|23
1649357870000|2022-04-07 18:57:50|34784.2|34764.2|34785.6|34765.6|34787.2|34767.2|34782.9|34762.9|19
1649357880000|2022-04-07 18:58:00|34785.3|34765.3|34783.5|34763.5|34785.6|34765.6|34780.8|34760.8|18
1649357890000|2022-04-07 18:58:10|34782.2|34762.2|34779.4|34759.4|34784.4|34764.4|34779.3|34759.3|25
1649357900000|2022-04-07 18:58:20|34779.6|34759.6|34785.1|34765.1|34786.1|34766.1|34779.3|34759.3|29
1649357910000|2022-04-07 18:58:30|34784.4|34764.4|34782.1|34762.1|34784.4|34764.4|34782.1|34762.1|25
1649357920000|2022-04-07 18:58:40|34782.4|34762.4|34781.4|34761.4|34783|34763|34778.9|34758.9|26
1649357930000|2022-04-07 18:58:50|34781.2|34761.2|34780.4|34760.4|34781.9|34761.9|34779.7|34759.7|22
1649357940000|2022-04-07 18:59:00|34780.1|34760.1|34783.9|34763.9|34807.7|34765.8|34780.1|34743.1|32
1649357950000|2022-04-07 18:59:10|34784.2|34764.2|34781.7|34761.7|34784.5|34764.5|34781.1|34761.1|18
1649357960000|2022-04-07 18:59:20|34781.1|34761.1|34781.7|34761.7|34783.8|34763.8|34777.7|34757.7|27
1649357970000|2022-04-07 18:59:30|34782.1|34762.1|34786.5|34766.5|34801.7|34768.6|34780.8|34751.7|35
1649357980000|2022-04-07 18:59:40|34785.9|34765.9|34783.7|34763.7|34787.5|34767.5|34782.9|34762.9|33
1649357990000|2022-04-07 18:59:50|34784.1|34764.1|34779.4|34759.4|34784.1|34764.1|34773.7|34753.7|32
1649358000000|2022-04-07 19:00:00|34779.7|34759.7|34779|34759|34780.2|34760.2|34774.3|34754.3|28
1649358010000|2022-04-07 19:00:10|34778.6|34758.6|34782|34762|34782|34762|34777.8|34757.8|27
1649358020000|2022-04-07 19:00:20|34781.2|34761.2|34781.3|34761.3|34781.3|34761.3|34779.4|34759.4|22
1649358030000|2022-04-07 19:00:30|34781|34761|34781.3|34761.3|34782.4|34762.4|34780.7|34760.7|20
1649358040000|2022-04-07 19:00:40|34781.1|34761.1|34779.7|34759.7|34782.9|34762.9|34779.7|34759.7|19
1649358050000|2022-04-07 19:00:50|34779.6|34759.6|34778.9|34758.9|34780.9|34760.9|34774.1|34754.1|28
1649358060000|2022-04-07 19:01:00|34777.8|34757.8|34779.3|34759.3|34779.8|34759.8|34777.6|34757.6|24
1649358070000|2022-04-07 19:01:10|34775.4|34755.4|34774.8|34754.8|34776.5|34756.5|34771.7|34751.7|28
1649358080000|2022-04-07 19:01:20|34775.7|34755.7|34773.4|34753.4|34776.5|34756.5|34773.4|34753.4|17
1649358090000|2022-04-07 19:01:30|34773.9|34753.9|34772.2|34752.2|34773.9|34753.9|34768.5|34748.5|30
1649358100000|2022-04-07 19:01:40|34772|34752|34769.6|34749.6|34772.5|34752.5|34769.1|34749.1|27
1649358110000|2022-04-07 19:01:50|34768.4|34748.4|34770|34750|34770.6|34750.6|34768.4|34748.4|21
1649358120000|2022-04-07 19:02:00|34769.9|34749.9|34777.2|34757.2|34778.6|34758.6|34768.8|34748.8|17
1649358130000|2022-04-07 19:02:10|34776|34756|34778.4|34758.4|34778.5|34758.5|34776|34756|21
1649358140000|2022-04-07 19:02:20|34777.4|34757.4|34771|34751|34778.6|34758.6|34771|34751|24
1649358150000|2022-04-07 19:02:30|34770.8|34750.8|34776.7|34756.7|34777|34757|34769.9|34749.9|22
1649358160000|2022-04-07 19:02:40|34777|34757|34775.3|34755.3|34777|34757|34774.2|34754.2|21
1649358170000|2022-04-07 19:02:50|34774.9|34754.9|34774.7|34754.7|34775.7|34755.7|34772.3|34752.3|20
1649358180000|2022-04-07 19:03:00|34776|34756|34774.9|34754.9|34776|34756|34772.9|34752.9|22
1649358190000|2022-04-07 19:03:10|34774.5|34754.5|34772|34752|34775.1|34755.1|34772|34752|23
1649358200000|2022-04-07 19:03:20|34772.1|34752.1|34776.7|34756.7|34778.7|34758.7|34772.1|34752.1|13
1649358210000|2022-04-07 19:03:30|34776.9|34756.9|34777.2|34757.2|34777.4|34757.4|34775.5|34755.5|19
1649358220000|2022-04-07 19:03:40|34776.5|34756.5|34775.2|34755.2|34778.1|34758.1|34775.2|34755.2|18
1649358230000|2022-04-07 19:03:50|34775.1|34755.1|34777.1|34757.1|34777.9|34757.9|34771|34751|16
1649358240000|2022-04-07 19:04:00|34776.7|34756.7|34773.2|34753.2|34777.9|34757.9|34773.2|34753.2|15
1649358250000|2022-04-07 19:04:10|34775.8|34755.8|34776.6|34756.6|34778.5|34758.5|34775.1|34755.1|16
1649358260000|2022-04-07 19:04:20|34775.8|34755.8|34775.8|34755.8|34778.3|34758.3|34775.6|34755.6|13
1649358270000|2022-04-07 19:04:30|34776.2|34756.2|34778.5|34758.5|34779.1|34759.1|34776|34756|14
1649358280000|2022-04-07 19:04:40|34776.3|34756.3|34781.1|34761.1|34781.8|34761.8|34774.2|34754.2|27
1649358290000|2022-04-07 19:04:50|34780.3|34760.3|34779.9|34759.9|34780.3|34760.3|34778.6|34758.6|19
1649358300000|2022-04-07 19:05:00|34780.4|34760.4|34776.3|34756.3|34780.7|34760.7|34776.2|34756.2|23
1649358310000|2022-04-07 19:05:10|34776.4|34756.4|34775.4|34755.4|34783.7|34763.7|34775.4|34755.4|26
1649358320000|2022-04-07 19:05:20|34774.5|34754.5|34775.6|34755.6|34776.3|34756.3|34774.3|34754.3|16
1649358330000|2022-04-07 19:05:30|34776.3|34756.3|34776.9|34756.9|34777.2|34757.2|34774.2|34754.2|23
1649358340000|2022-04-07 19:05:40|34776.8|34756.8|34777.7|34757.7|34778|34758|34776.7|34756.7|16
1649358350000|2022-04-07 19:05:50|34781.8|34761.8|34781.1|34761.1|34781.8|34761.8|34780.4|34760.4|12
1649358360000|2022-04-07 19:06:00|34781|34761|34782.3|34762.3|34782.3|34762.3|34777|34757|11
1649358370000|2022-04-07 19:06:10|34782.7|34762.7|34779.7|34759.7|34783.6|34763.6|34774|34754|16
1649358380000|2022-04-07 19:06:20|34779.8|34759.8|34779.2|34759.2|34781|34761|34771.5|34751.5|13
1649358390000|2022-04-07 19:06:30|34778.7|34758.7|34772.2|34752.2|34778.7|34758.7|34768.4|34748.4|26
1649358400000|2022-04-07 19:06:40|34772.1|34752.1|34772.7|34752.7|34774.4|34754.4|34771.7|34751.7|20
1649358410000|2022-04-07 19:06:50|34773.1|34753.1|34774.4|34754.4|34775.7|34755.7|34773|34753|20
1649358420000|2022-04-07 19:07:00|34773.9|34753.9|34775|34755|34776.4|34756.4|34773.9|34753.9|23
1649358430000|2022-04-07 19:07:10|34774.9|34754.9|34772.9|34752.9|34775.5|34755.5|34772.9|34752.9|17
1649358440000|2022-04-07 19:07:20|34772.7|34752.7|34780.2|34760.2|34780.2|34760.2|34772.7|34752.7|21
1649358450000|2022-04-07 19:07:30|34779.9|34759.9|34782|34762|34782|34762|34779.9|34759.9|9
1649358460000|2022-04-07 19:07:40|34781.4|34761.4|34781.6|34761.6|34781.8|34761.8|34781|34761|8
1649358470000|2022-04-07 19:07:50|34781.2|34761.2|34777.1|34757.1|34782.9|34762.9|34777.1|34757.1|8
1649358480000|2022-04-07 19:08:00|34783.2|34763.2|34783|34763|34783.2|34763.2|34781|34761|9
1649358490000|2022-04-07 19:08:10|34782.6|34762.6|34779.4|34759.4|34782.9|34762.9|34773|34753|16
1649358500000|2022-04-07 19:08:20|34779.3|34759.3|34778.5|34758.5|34779.6|34759.6|34777.5|34757.5|11
1649358510000|2022-04-07 19:08:30|34778.9|34758.9|34780.1|34760.1|34780.1|34760.1|34778.5|34758.5|6
1649358520000|2022-04-07 19:08:40|34780.8|34760.8|34781.1|34761.1|34781.2|34761.2|34776.3|34756.3|17
1649358530000|2022-04-07 19:08:50|34780.7|34760.7|34775.8|34755.8|34781|34761|34775.8|34755.8|12
1649358540000|2022-04-07 19:09:00|34778.2|34758.2|34779.2|34759.2|34780.9|34760.9|34777.3|34757.3|22
1649358550000|2022-04-07 19:09:10|34779.1|34759.1|34781.8|34761.8|34783.9|34763.9|34779.1|34759.1|24
1649358560000|2022-04-07 19:09:20|34784.1|34764.1|34783.2|34763.2|34787.4|34767.4|34781.8|34761.8|30
1649358570000|2022-04-07 19:09:30|34784|34764|34782.2|34762.2|34784.4|34764.4|34781.3|34761.3|17
1649358580000|2022-04-07 19:09:40|34782.1|34762.1|34787.6|34767.6|34787.6|34767.6|34780.2|34760.2|19
1649358590000|2022-04-07 19:09:50|34786.8|34766.8|34788.4|34768.4|34789.4|34769.4|34785.5|34765.5|22
1649358600000|2022-04-07 19:10:00|34788.8|34768.8|34787.6|34767.6|34789.2|34769.2|34787.2|34767.2|12
1649358610000|2022-04-07 19:10:10|34786.9|34766.9|34786|34766|34788.4|34768.4|34781|34761|24
1649358620000|2022-04-07 19:10:20|34786.4|34766.4|34787.3|34767.3|34788|34768|34786.4|34766.4|21
1649358630000|2022-04-07 19:10:30|34787.1|34767.1|34788.3|34768.3|34788.5|34768.5|34787|34767|13
1649358640000|2022-04-07 19:10:40|34787.7|34767.7|34787.9|34767.9|34788.1|34768.1|34783.5|34763.5|19
1649358650000|2022-04-07 19:10:50|34788.6|34768.6|34784.8|34764.8|34789.2|34769.2|34784.5|34764.5|21
1649358660000|2022-04-07 19:11:00|34784.5|34764.5|34783|34763|34789.6|34769.6|34781|34761|17
1649358670000|2022-04-07 19:11:10|34782.4|34762.4|34784.2|34764.2|34787.1|34767.1|34782.4|34762.4|17
1649358680000|2022-04-07 19:11:20|34784.1|34764.1|34789.5|34769.5|34789.5|34769.5|34783.3|34763.3|18
1649358690000|2022-04-07 19:11:30|34789.7|34769.7|34789.4|34769.4|34790.7|34770.7|34788.8|34768.8|21
1649358700000|2022-04-07 19:11:40|34789.3|34769.3|34790.7|34770.7|34790.7|34770.7|34787.2|34767.2|20
1649358710000|2022-04-07 19:11:50|34789.9|34769.9|34793.6|34773.6|34793.6|34773.6|34789.9|34769.9|11
1649358720000|2022-04-07 19:12:00|34788.3|34768.3|34787.7|34767.7|34792|34772|34784.8|34764.8|24
1649358730000|2022-04-07 19:12:10|34787|34767|34787.9|34767.9|34789|34769|34784.7|34764.7|23
1649358740000|2022-04-07 19:12:20|34786.5|34766.5|34788.9|34768.9|34789.6|34769.6|34786|34766|12
1649358750000|2022-04-07 19:12:30|34788.1|34768.1|34791|34771|34791|34771|34788.1|34768.1|9
1649358760000|2022-04-07 19:12:40|34789.6|34769.6|34789.7|34769.7|34792|34772|34787.7|34767.7|19
1649358770000|2022-04-07 19:12:50|34789.6|34769.6|34791.3|34771.3|34791.3|34771.3|34788.8|34768.8|18
1649358780000|2022-04-07 19:13:00|34791.5|34771.5|34792.2|34772.2|34792.6|34772.6|34790.4|34770.4|12
1649358790000|2022-04-07 19:13:10|34791.9|34771.9|34790.5|34770.5|34792.6|34772.6|34789.1|34769.1|15
1649358800000|2022-04-07 19:13:20|34790.9|34770.9|34791.1|34771.1|34791.8|34771.8|34790.4|34770.4|17
1649358810000|2022-04-07 19:13:30|34791.6|34771.6|34789.8|34769.8|34792.8|34772.8|34788.5|34768.5|25
1649358820000|2022-04-07 19:13:40|34789.4|34769.4|34792.6|34772.6|34793.1|34773.1|34788.9|34768.9|22
1649358830000|2022-04-07 19:13:50|34792.7|34772.7|34793.1|34773.1|34793.7|34773.7|34792.6|34772.6|16
1649358840000|2022-04-07 19:14:00|34793.8|34773.8|34797.2|34777.2|34798.2|34778.2|34793.8|34773.8|16
1649358850000|2022-04-07 19:14:10|34796.7|34776.7|34795.4|34775.4|34798.1|34778.1|34792|34772|23
1649358860000|2022-04-07 19:14:20|34796.9|34776.9|34795.3|34775.3|34797.1|34777.1|34792.6|34772.6|13
1649358870000|2022-04-07 19:14:30|34795.5|34775.5|34788.2|34768.2|34795.6|34775.6|34788.2|34768.2|12
1649358880000|2022-04-07 19:14:40|34787.8|34767.8|34788|34768|34788.4|34768.4|34787.3|34767.3|9
1649358890000|2022-04-07 19:14:50|34789.5|34769.5|34787|34767|34789.7|34769.7|34787|34767|13
1649358900000|2022-04-07 19:15:00|34787.2|34767.2|34793|34773|34793.8|34773.8|34786.8|34766.8|18
1649358910000|2022-04-07 19:15:10|34792.4|34772.4|34792.7|34772.7|34794.5|34774.5|34790.5|34770.5|20
1649358920000|2022-04-07 19:15:20|34791.7|34771.7|34793|34773|34794|34774|34791.7|34771.7|14
1649358930000|2022-04-07 19:15:30|34793.7|34773.7|34792.4|34772.4|34793.7|34773.7|34791.9|34771.9|18
1649358940000|2022-04-07 19:15:40|34792.6|34772.6|34792|34772|34793.2|34773.2|34791.4|34771.4|17
1649358950000|2022-04-07 19:15:50|34791.8|34771.8|34790.6|34770.6|34793.5|34773.5|34790.6|34770.6|18
1649358960000|2022-04-07 19:16:00|34790.4|34770.4|34792.7|34772.7|34793.5|34773.5|34790.4|34770.4|20
1649358970000|2022-04-07 19:16:10|34792.3|34772.3|34796.8|34776.8|34796.8|34776.8|34789.8|34769.8|26
1649358980000|2022-04-07 19:16:20|34796.2|34776.2|34792.8|34772.8|34814.9|34780.5|34791.7|34763.6|23
1649358990000|2022-04-07 19:16:30|34793.7|34773.7|34794.9|34774.9|34795.4|34775.4|34793.5|34773.5|19
1649359000000|2022-04-07 19:16:40|34794.5|34774.5|34793.4|34773.4|34795.8|34775.8|34791.4|34771.4|19
1649359010000|2022-04-07 19:16:50|34793.3|34773.3|34793.3|34773.3|34793.8|34773.8|34788.5|34768.5|16
1649359020000|2022-04-07 19:17:00|34791.7|34771.7|34790.9|34770.9|34792.3|34772.3|34789.4|34769.4|19
1649359030000|2022-04-07 19:17:10|34790.8|34770.8|34794.3|34774.3|34794.5|34774.5|34790.1|34770.1|11
1649359040000|2022-04-07 19:17:20|34792.2|34772.2|34793|34773|34797.3|34777.3|34791.1|34771.1|15
1649359050000|2022-04-07 19:17:30|34793.2|34773.2|34793.4|34773.4|34793.9|34773.9|34789.8|34769.8|21
1649359060000|2022-04-07 19:17:40|34791.9|34771.9|34793.9|34773.9|34794.8|34774.8|34790.6|34770.6|19
1649359070000|2022-04-07 19:17:50|34794.2|34774.2|34795.9|34775.9|34799.4|34779.4|34793.7|34773.7|18
1649359080000|2022-04-07 19:18:00|34796.9|34776.9|34797.7|34777.7|34799.9|34779.9|34796.6|34776.6|19
1649359090000|2022-04-07 19:18:10|34797.8|34777.8|34801.3|34781.3|34801.3|34781.3|34796.6|34776.6|18
1649359100000|2022-04-07 19:18:20|34800.2|34780.2|34802.9|34782.9|34808.6|34788.6|34796.6|34776.6|31
1649359110000|2022-04-07 19:18:30|34800.8|34780.8|34801.8|34781.8|34805.4|34785.4|34800.8|34780.8|24
1649359120000|2022-04-07 19:18:40|34801.9|34781.9|34799.8|34779.8|34803.7|34783.7|34799.7|34779.7|18
1649359130000|2022-04-07 19:18:50|34799.6|34779.6|34799|34779|34800.9|34780.9|34797.8|34777.8|25
1649359140000|2022-04-07 19:19:00|34799.5|34779.5|34797.8|34777.8|34800.5|34780.5|34797.8|34777.8|16
1649359150000|2022-04-07 19:19:10|34797.7|34777.7|34799.2|34779.2|34800.5|34780.5|34797.7|34777.7|22
1649359160000|2022-04-07 19:19:20|34799.9|34779.9|34798|34778|34801.6|34781.6|34797.1|34777.1|29
1649359170000|2022-04-07 19:19:30|34797.8|34777.8|34798.1|34778.1|34799|34779|34796.7|34776.7|29
1649359180000|2022-04-07 19:19:40|34798.4|34778.4|34800.3|34780.3|34800.6|34780.6|34798|34778|25
1649359190000|2022-04-07 19:19:50|34802.7|34782.7|34803.8|34783.8|34804|34784|34802.3|34782.3|17
1649359200000|2022-04-07 19:20:00|34800.9|34780.9|34802.5|34782.5|34802.5|34782.5|34797.5|34777.5|22
1649359210000|2022-04-07 19:20:10|34802.4|34782.4|34804.2|34784.2|34806.2|34786.2|34799.9|34779.9|29
1649359220000|2022-04-07 19:20:20|34804.5|34784.5|34801.5|34781.5|34804.5|34784.5|34800.2|34780.2|20
1649359230000|2022-04-07 19:20:30|34801.1|34781.1|34801.9|34781.9|34802.1|34782.1|34799.6|34779.6|12
1649359240000|2022-04-07 19:20:40|34801.5|34781.5|34805.4|34785.4|34807.1|34787.1|34800.8|34780.8|26
1649359250000|2022-04-07 19:20:50|34805.5|34785.5|34808.7|34788.7|34809.9|34789.9|34805.5|34785.5|17
1649359260000|2022-04-07 19:21:00|34803.7|34783.7|34808.1|34788.1|34810.7|34790.7|34802.9|34782.9|26
1649359270000|2022-04-07 19:21:10|34802.9|34782.9|34806|34786|34806.2|34786.2|34802|34782|22
1649359280000|2022-04-07 19:21:20|34805.9|34785.9|34805.9|34785.9|34807|34787|34804|34784|19
1649359290000|2022-04-07 19:21:30|34808.1|34788.1|34808.4|34788.4|34809.7|34789.7|34807.4|34787.4|18
1649359300000|2022-04-07 19:21:40|34809.1|34789.1|34807.9|34787.9|34810.1|34790.1|34806.2|34786.2|24
1649359310000|2022-04-07 19:21:50|34807.8|34787.8|34809.2|34789.2|34809.7|34789.7|34807.8|34787.8|12
1649359320000|2022-04-07 19:22:00|34809.3|34789.3|34808.4|34788.4|34812.4|34792.4|34807.6|34787.6|20
1649359330000|2022-04-07 19:22:10|34808.8|34788.8|34809.4|34789.4|34811|34791|34808.8|34788.8|17
1649359340000|2022-04-07 19:22:20|34811.2|34791.2|34815.5|34795.5|34815.5|34795.5|34807.3|34787.3|24
1649359350000|2022-04-07 19:22:30|34816.5|34796.5|34814.6|34794.6|34816.9|34796.9|34812.5|34792.5|25
1649359360000|2022-04-07 19:22:40|34815.9|34795.9|34812.3|34792.3|34815.9|34795.9|34811.3|34791.3|20
1649359370000|2022-04-07 19:22:50|34812.6|34792.6|34815.1|34795.1|34815.1|34795.1|34810.8|34790.8|22
1649359380000|2022-04-07 19:23:00|34816.3|34796.3|34811.2|34791.2|34818.2|34798.2|34811.2|34791.2|28
1649359390000|2022-04-07 19:23:10|34819.2|34799.2|34814.8|34794.8|34819.2|34799.2|34814.7|34794.7|22
1649359400000|2022-04-07 19:23:20|34814.6|34794.6|34813.8|34793.8|34816.1|34796.1|34808.2|34788.2|28
1649359410000|2022-04-07 19:23:30|34812.8|34792.8|34811.2|34791.2|34814.3|34794.3|34809.8|34789.8|16
1649359420000|2022-04-07 19:23:40|34812.5|34792.5|34812.5|34792.5|34812.5|34792.5|34810.4|34790.4|15
1649359430000|2022-04-07 19:23:50|34812.7|34792.7|34812.6|34792.6|34813.8|34793.8|34811.7|34791.7|13
1649359440000|2022-04-07 19:24:00|34812.8|34792.8|34813.5|34793.5|34816.5|34796.5|34811.7|34791.7|22
1649359450000|2022-04-07 19:24:10|34813.2|34793.2|34816.6|34796.6|34816.9|34796.9|34809.7|34789.7|13
1649359460000|2022-04-07 19:24:20|34814.1|34794.1|34813.4|34793.4|34815.8|34795.8|34813.2|34793.2|9
1649359470000|2022-04-07 19:24:30|34813.5|34793.5|34815.5|34795.5|34815.5|34795.5|34812.2|34792.2|13
1649359480000|2022-04-07 19:24:40|34815.3|34795.3|34817.1|34797.1|34817.1|34797.1|34815.3|34795.3|18
1649359490000|2022-04-07 19:24:50|34817|34797|34814.4|34794.4|34818.4|34798.4|34814.4|34794.4|19
1649359500000|2022-04-07 19:25:00|34814.2|34794.2|34817.3|34797.3|34817.3|34797.3|34813.9|34793.9|26
1649359510000|2022-04-07 19:25:10|34816.5|34796.5|34813|34793|34818.1|34798.1|34813|34793|22
1649359520000|2022-04-07 19:25:20|34813.1|34793.1|34813.1|34793.1|34815.4|34795.4|34812.8|34792.8|17
1649359530000|2022-04-07 19:25:30|34816.2|34796.2|34823.8|34803.8|34823.8|34803.8|34813.1|34793.1|19
1649359540000|2022-04-07 19:25:40|34821.5|34801.5|34817.4|34797.4|34821.5|34801.5|34815.8|34795.8|20
1649359550000|2022-04-07 19:25:50|34818.6|34798.6|34819.2|34799.2|34820.2|34800.2|34815.8|34795.8|19
1649359560000|2022-04-07 19:26:00|34818.8|34798.8|34814.1|34794.1|34820.7|34800.7|34814.1|34794.1|23
1649359570000|2022-04-07 19:26:10|34814.3|34794.3|34815.2|34795.2|34815.8|34795.8|34813.9|34793.9|22
1649359580000|2022-04-07 19:26:20|34814.5|34794.5|34814.8|34794.8|34816.6|34796.6|34814.2|34794.2|16
1649359590000|2022-04-07 19:26:30|34818.2|34798.2|34813.5|34793.5|34818.3|34798.3|34813.5|34793.5|14
1649359600000|2022-04-07 19:26:40|34814.4|34794.4|34814.6|34794.6|34816.5|34796.5|34814.4|34794.4|16
1649359610000|2022-04-07 19:26:50|34815.5|34795.5|34823.2|34803.2|34823.7|34803.7|34815.4|34795.4|30
1649359620000|2022-04-07 19:27:00|34823.9|34803.9|34826.9|34806.9|34826.9|34806.9|34820.6|34800.6|24
1649359630000|2022-04-07 19:27:10|34827.7|34807.7|34825.9|34775.9|34828.4|34807.7|34808.2|34775.9|35
1649359640000|2022-04-07 19:27:20|34827.1|34777.1|34817|34797|34841.5|34800.3|34812.2|34776.6|27
1649359650000|2022-04-07 19:27:30|34816.9|34796.9|34818.5|34798.5|34838.6|34799.8|34816.9|34775.6|19
1649359660000|2022-04-07 19:27:40|34818.7|34798.7|34815.5|34795.5|34819.1|34799.1|34813.6|34793.6|23
1649359670000|2022-04-07 19:27:50|34819.1|34799.1|34816.3|34796.3|34823.1|34803.1|34815.1|34795.1|25
1649359680000|2022-04-07 19:28:00|34816.4|34796.4|34817.5|34797.5|34839.6|34798.6|34809.9|34776.5|31
1649359690000|2022-04-07 19:28:10|34817.9|34797.9|34832.7|34782.7|34838|34798.7|34811.7|34775.7|17
1649359700000|2022-04-07 19:28:20|34832.2|34782.2|34816.5|34796.5|34832.9|34797.6|34816.2|34782.2|19
1649359710000|2022-04-07 19:28:30|34816.3|34796.3|34818|34798|34818.4|34798.4|34815|34795|22
1649359720000|2022-04-07 19:28:40|34818.6|34798.6|34818.4|34798.4|34818.6|34798.6|34812.9|34792.9|14
1649359730000|2022-04-07 19:28:50|34817.6|34797.6|34818.7|34798.7|34818.9|34798.9|34817|34797|19
1649359740000|2022-04-07 19:29:00|34818.9|34798.9|34824.7|34804.7|34825.8|34805.8|34815.1|34795.1|26
1649359750000|2022-04-07 19:29:10|34824|34804|34823.7|34803.7|34825.4|34805.4|34823.3|34803.3|21
1649359760000|2022-04-07 19:29:20|34824.4|34804.4|34822.8|34802.8|34825.2|34805.2|34822.6|34802.6|16
1649359770000|2022-04-07 19:29:30|34822.7|34802.7|34824.7|34804.7|34824.7|34804.7|34822.2|34802.2|24
1649359780000|2022-04-07 19:29:40|34825.4|34805.4|34823.4|34803.4|34825.4|34805.4|34820.7|34800.7|21
1649359790000|2022-04-07 19:29:50|34821.7|34801.7|34818|34798|34846.9|34801.7|34811|34771.4|26
1649359800000|2022-04-07 19:30:00|34817.4|34797.4|34820.9|34800.9|34820.9|34800.9|34816.9|34796.9|22
1649359810000|2022-04-07 19:30:10|34822.1|34802.1|34822.5|34802.5|34822.7|34802.7|34821.4|34801.4|17
1649359820000|2022-04-07 19:30:20|34822.6|34802.6|34822.1|34802.1|34822.6|34802.6|34819.5|34799.5|18
1649359830000|2022-04-07 19:30:30|34822|34802|34822|34802|34823.6|34803.6|34821|34801|18
1649359840000|2022-04-07 19:30:40|34821.8|34801.8|34823.7|34803.7|34850.6|34803.7|34816.5|34784.1|26
1649359850000|2022-04-07 19:30:50|34824.2|34804.2|34825.4|34805.4|34826.1|34806.1|34824.2|34804.2|23
1649359860000|2022-04-07 19:31:00|34824.8|34804.8|34823.6|34803.6|34825.8|34805.8|34819.5|34799.5|26
1649359870000|2022-04-07 19:31:10|34822.9|34802.9|34818.6|34798.6|34822.9|34802.9|34818.5|34798.5|23
1649359880000|2022-04-07 19:31:20|34818.3|34798.3|34821|34801|34821.6|34801.6|34818.3|34798.3|23
1649359890000|2022-04-07 19:31:30|34822.3|34802.3|34821.5|34801.5|34822.4|34802.4|34819.9|34799.9|22
1649359900000|2022-04-07 19:31:40|34821.6|34801.6|34815.9|34795.9|34822.1|34802.1|34815.9|34795.9|17
1649359910000|2022-04-07 19:31:50|34815.6|34795.6|34820.5|34800.5|34820.5|34800.5|34815.6|34795.6|21
1649359920000|2022-04-07 19:32:00|34819.9|34799.9|34816.5|34796.5|34822.3|34802.3|34816.5|34796.5|15
1649359930000|2022-04-07 19:32:10|34816.6|34796.6|34818.6|34798.6|34822.6|34802.6|34816.6|34796.6|21
1649359940000|2022-04-07 19:32:20|34823|34803|34819.9|34799.9|34823|34803|34818.9|34798.9|21
1649359950000|2022-04-07 19:32:30|34820.7|34800.7|34816.1|34796.1|34842.4|34800.7|34811.5|34775.1|22
1649359960000|2022-04-07 19:32:40|34816.9|34796.9|34812.1|34792.1|34817.5|34797.5|34811.6|34791.6|14
1649359970000|2022-04-07 19:32:50|34812.9|34792.9|34812.6|34792.6|34812.9|34792.9|34810.9|34790.9|18
1649359980000|2022-04-07 19:33:00|34812.2|34792.2|34813.2|34793.2|34813.6|34793.6|34811.7|34791.7|19
1649359990000|2022-04-07 19:33:10|34814.6|34794.6|34812.4|34792.4|34815.9|34795.9|34809.5|34789.5|15
1649360000000|2022-04-07 19:33:20|34812.9|34792.9|34816.9|34796.9|34841.7|34800|34811.4|34777.1|20
1649360010000|2022-04-07 19:33:30|34817.3|34797.3|34816.4|34796.4|34818.6|34798.6|34816.4|34796.4|16
1649360020000|2022-04-07 19:33:40|34815.9|34795.9|34819.6|34799.6|34819.8|34799.8|34815.9|34795.9|13
1649360030000|2022-04-07 19:33:50|34816.1|34796.1|34817.4|34797.4|34817.4|34797.4|34816|34796|14
1649360040000|2022-04-07 19:34:00|34817.5|34797.5|34816.6|34796.6|34817.5|34797.5|34813.4|34793.4|10
1649360050000|2022-04-07 19:34:10|34816.4|34796.4|34814.7|34794.7|34817.7|34797.7|34813.3|34793.3|27
1649360060000|2022-04-07 19:34:20|34814.5|34794.5|34828|34778|34837.6|34794.6|34805.2|34770.1|25
1649360070000|2022-04-07 19:34:30|34828.8|34778.8|34814|34794|34828.8|34794|34809.6|34777.1|14
1649360080000|2022-04-07 19:34:40|34814.1|34794.1|34815.2|34795.2|34816.7|34796.7|34812.1|34792.1|28
1649360090000|2022-04-07 19:34:50|34814.9|34794.9|34814.2|34794.2|34816.1|34796.1|34812.9|34792.9|24
1649360100000|2022-04-07 19:35:00|34813.8|34793.8|34810.7|34790.7|34814.3|34794.3|34810.3|34790.3|28
1649360110000|2022-04-07 19:35:10|34811.2|34791.2|34812.8|34792.8|34813.1|34793.1|34810.8|34790.8|17
1649360120000|2022-04-07 19:35:20|34812.9|34792.9|34813|34793|34813.7|34793.7|34812.3|34792.3|21
1649360130000|2022-04-07 19:35:30|34813.1|34793.1|34812|34792|34813.9|34793.9|34808.5|34788.5|16
1649360140000|2022-04-07 19:35:40|34812.1|34792.1|34813.9|34793.9|34816.4|34796.4|34806.7|34786.7|21
1649360150000|2022-04-07 19:35:50|34814.6|34794.6|34809.4|34789.4|34814.9|34794.9|34808.9|34788.9|16
1649360160000|2022-04-07 19:36:00|34809|34789|34810.9|34790.9|34812|34792|34809|34789|15
1649360170000|2022-04-07 19:36:10|34809.9|34789.9|34809.7|34789.7|34812.8|34792.8|34807.4|34787.4|11
1649360180000|2022-04-07 19:36:20|34811.4|34791.4|34812.6|34792.6|34813.3|34793.3|34809.4|34789.4|15
1649360190000|2022-04-07 19:36:30|34811.1|34791.1|34812.2|34792.2|34835.7|34792.5|34805.4|34769.1|14
1649360200000|2022-04-07 19:36:40|34808.8|34788.8|34813.1|34793.1|34813.1|34793.1|34808.8|34788.8|16
1649360210000|2022-04-07 19:36:50|34812.7|34792.7|34809.3|34789.3|34813.4|34793.4|34809.3|34789.3|17
1649360220000|2022-04-07 19:37:00|34809.8|34789.8|34813.4|34793.4|34814.5|34794.5|34809.2|34789.2|19
1649360230000|2022-04-07 19:37:10|34814|34794|34813.2|34793.2|34815.3|34795.3|34813.2|34793.2|12
1649360240000|2022-04-07 19:37:20|34813|34793|34811.2|34791.2|34815.6|34795.6|34808.7|34788.7|23
1649360250000|2022-04-07 19:37:30|34810.2|34790.2|34811.2|34791.2|34811.3|34791.3|34809.2|34789.2|17
1649360260000|2022-04-07 19:37:40|34810.9|34790.9|34810|34790|34813.4|34793.4|34809.8|34789.8|16
1649360270000|2022-04-07 19:37:50|34810.1|34790.1|34813.2|34793.2|34840.6|34793.2|34808.5|34773.1|16
1649360280000|2022-04-07 19:38:00|34813.3|34793.3|34814.2|34794.2|34817.2|34797.2|34811.9|34791.9|20
1649360290000|2022-04-07 19:38:10|34814.1|34794.1|34815.4|34795.4|34817.3|34797.3|34812.5|34792.5|16
1649360300000|2022-04-07 19:38:20|34813.8|34793.8|34808|34788|34840|34793.8|34808|34765.9|19
1649360310000|2022-04-07 19:38:30|34809.7|34789.7|34809.8|34789.8|34836.1|34789.8|34807.6|34769.6|16
1649360320000|2022-04-07 19:38:40|34809.7|34789.7|34809.2|34789.2|34810.1|34790.1|34807.9|34787.9|11
1649360330000|2022-04-07 19:38:50|34808.8|34788.8|34808.7|34788.7|34810.5|34790.5|34807.7|34787.7|9
1649360340000|2022-04-07 19:39:00|34808.3|34788.3|34814.2|34794.2|34834.7|34795.2|34807.5|34772.3|19
1649360350000|2022-04-07 19:39:10|34811.7|34791.7|34813.1|34793.1|34840.9|34795.9|34811.6|34772.7|23
1649360360000|2022-04-07 19:39:20|34813|34793|34812.6|34792.6|34813|34793|34810.6|34790.6|22
1649360370000|2022-04-07 19:39:30|34812.2|34792.2|34812.8|34792.8|34813.7|34793.7|34811.1|34791.1|21
1649360380000|2022-04-07 19:39:40|34812.4|34792.4|34813.6|34793.6|34834.4|34793.7|34809.5|34771.1|25
1649360390000|2022-04-07 19:39:50|34812.6|34792.6|34814.2|34794.2|34830.2|34796.9|34811.4|34778.5|25
1649360400000|2022-04-07 19:40:00|34814.6|34794.6|34814.8|34794.8|34815.5|34795.5|34812.3|34792.3|15
1649360410000|2022-04-07 19:40:10|34814.2|34794.2|34815.1|34795.1|34818|34798|34813.1|34793.1|31
1649360420000|2022-04-07 19:40:20|34814.6|34794.6|34814.9|34794.9|34817.3|34797.3|34814.2|34794.2|22
1649360430000|2022-04-07 19:40:30|34815|34795|34813.9|34793.9|34815.9|34795.9|34813.9|34793.9|18
1649360440000|2022-04-07 19:40:40|34813.7|34793.7|34815.1|34795.1|34831|34798.3|34809.9|34778.9|28
1649360450000|2022-04-07 19:40:50|34814.1|34794.1|34814.5|34794.5|34819.2|34799.2|34814.1|34794.1|18
1649360460000|2022-04-07 19:41:00|34815.1|34795.1|34814.1|34794.1|34816.2|34796.2|34811.2|34791.2|17
1649360470000|2022-04-07 19:41:10|34814.6|34794.6|34814.7|34794.7|34816.3|34796.3|34813.9|34793.9|19
1649360480000|2022-04-07 19:41:20|34815.7|34795.7|34813.2|34793.2|34815.7|34795.7|34811.1|34791.1|15
1649360490000|2022-04-07 19:41:30|34812.7|34792.7|34814.4|34794.4|34814.8|34794.8|34812.7|34792.7|15
1649360500000|2022-04-07 19:41:40|34815.6|34795.6|34808.7|34788.7|34816|34796|34808.3|34788.3|23
1649360510000|2022-04-07 19:41:50|34809.5|34789.5|34809.3|34789.3|34811.3|34791.3|34808.9|34788.9|17
1649360520000|2022-04-07 19:42:00|34809.6|34789.6|34808.8|34788.8|34811|34791|34808.8|34788.8|18
1649360530000|2022-04-07 19:42:10|34809.4|34789.4|34810.5|34790.5|34810.6|34790.6|34808.3|34788.3|12
1649360540000|2022-04-07 19:42:20|34809|34789|34815.6|34795.6|34833.9|34802|34808.8|34783.2|19
1649360550000|2022-04-07 19:42:30|34815.9|34795.9|34815.5|34795.5|34817|34797|34814.5|34794.5|18
1649360560000|2022-04-07 19:42:40|34814.7|34794.7|34814.3|34794.3|34815.9|34795.9|34813.2|34793.2|16
1649360570000|2022-04-07 19:42:50|34813.5|34793.5|34811.1|34791.1|34815.2|34795.2|34808.1|34788.1|20
1649360580000|2022-04-07 19:43:00|34813.1|34793.1|34810.7|34790.7|34813.1|34793.1|34808.6|34788.6|13
1649360590000|2022-04-07 19:43:10|34810.6|34790.6|34812.1|34792.1|34813.9|34793.9|34809.4|34789.4|14
1649360600000|2022-04-07 19:43:20|34812.6|34792.6|34815.6|34795.6|34816.5|34796.5|34811.5|34791.5|6
1649360610000|2022-04-07 19:43:30|34816|34796|34814.8|34794.8|34816.3|34796.3|34812.6|34792.6|13
1649360620000|2022-04-07 19:43:40|34814.1|34794.1|34814.5|34794.5|34814.5|34794.5|34809.7|34789.7|8
1649360630000|2022-04-07 19:43:50|34813.6|34793.6|34815.1|34795.1|34816.3|34796.3|34813.1|34793.1|14
1649360640000|2022-04-07 19:44:00|34814.8|34794.8|34815.3|34795.3|34816.2|34796.2|34814.8|34794.8|15
1649360650000|2022-04-07 19:44:10|34815.7|34795.7|34812.7|34792.7|34815.7|34795.7|34810.4|34790.4|11
1649360660000|2022-04-07 19:44:20|34812.8|34792.8|34814.1|34794.1|34814.4|34794.4|34812.8|34792.8|13
1649360670000|2022-04-07 19:44:30|34814|34794|34815.5|34795.5|34816.4|34796.4|34811.5|34791.5|14
1649360680000|2022-04-07 19:44:40|34814.9|34794.9|34814.4|34794.4|34817.3|34797.3|34814.1|34794.1|14
1649360690000|2022-04-07 19:44:50|34812.9|34792.9|34813|34793|34815.9|34795.9|34812.5|34792.5|6
1649360700000|2022-04-07 19:45:00|34813.1|34793.1|34811.9|34791.9|34841.5|34798.7|34811|34777.4|27
1649360710000|2022-04-07 19:45:10|34812|34792|34811.9|34791.9|34814.8|34794.8|34811.1|34791.1|25
1649360720000|2022-04-07 19:45:20|34811.8|34791.8|34810|34790|34814.7|34794.7|34810|34790|16
1649360730000|2022-04-07 19:45:30|34810.3|34790.3|34814.3|34794.3|34815.9|34795.9|34810.3|34790.3|18
1649360740000|2022-04-07 19:45:40|34814|34794|34810.9|34790.9|34814|34794|34809|34789|19
1649360750000|2022-04-07 19:45:50|34810.3|34790.3|34806.8|34786.8|34812|34792|34806.8|34786.8|12
1649360760000|2022-04-07 19:46:00|34808.4|34788.4|34810|34790|34810|34790|34807.5|34787.5|16
1649360770000|2022-04-07 19:46:10|34808.5|34788.5|34805.9|34785.9|34811.8|34791.8|34805.5|34785.5|11
1649360780000|2022-04-07 19:46:20|34805.5|34785.5|34806.9|34786.9|34808.4|34788.4|34804.7|34784.7|10
1649360790000|2022-04-07 19:46:30|34806.7|34786.7|34866.9|34772.5|34874.3|34786.7|34806.7|34767|23
1649360800000|2022-04-07 19:46:40|34873.5|34769.9|34847.9|34778.6|34873.5|34778.8|34835.9|34769.5|24
1649360810000|2022-04-07 19:46:50|34850.8|34780|34844.3|34774.3|34858.4|34780|34839.7|34770.1|24
1649360820000|2022-04-07 19:47:00|34850.6|34774.5|34852.4|34784.4|34857.1|34784.4|34850.6|34774.5|18
1649360830000|2022-04-07 19:47:10|34855.8|34786|34854.6|34783.6|34861.3|34787|34854.6|34783|18
1649360840000|2022-04-07 19:47:20|34854.9|34783.7|34856.2|34783.6|34859.4|34785.3|34850.5|34780.2|14
1649360850000|2022-04-07 19:47:30|34853.8|34784.2|34856.5|34781.8|34859.4|34784.6|34852.3|34781.8|16
1649360860000|2022-04-07 19:47:40|34857.7|34782.9|34849.5|34769.4|34865.9|34785.1|34842.6|34746.6|18
1649360870000|2022-04-07 19:47:50|34854.8|34764.9|34856.2|34767.2|34857|34780.3|34850.4|34762.8|22
1649360880000|2022-04-07 19:48:00|34854.7|34766.8|34856|34766.6|34858.1|34772.8|34853.1|34765.7|19
1649360890000|2022-04-07 19:48:10|34854.5|34770.3|34850.8|34774|34860.9|34774|34848.2|34766|14
1649360900000|2022-04-07 19:48:20|34850.7|34774.6|34856.3|34767.1|34857.7|34784.6|34849.7|34767.1|14
1649360910000|2022-04-07 19:48:30|34855|34767.6|34852.3|34768.3|34858.3|34775.9|34848|34765.1|19
1649360920000|2022-04-07 19:48:40|34850.4|34769.9|34853.1|34764.4|34858|34774.8|34848.6|34762.7|17
1649360930000|2022-04-07 19:48:50|34853.6|34763.6|34846.5|34764.8|34853.6|34768.6|34846.5|34758.4|16
1649360940000|2022-04-07 19:49:00|34846.9|34779.8|34863.9|34771.4|34867.9|34784.3|34846.6|34765.5|37
1649360950000|2022-04-07 19:49:10|34866.4|34771.2|34863.7|34781|34870.4|34782.7|34856.5|34771.2|25
1649360960000|2022-04-07 19:49:20|34850.2|34779.4|34859.5|34783.3|34867.2|34784.9|34850.2|34779.4|24
1649360970000|2022-04-07 19:49:30|34856.8|34783|34856.3|34783.5|34862.7|34786.4|34846.7|34778.5|31
1649360980000|2022-04-07 19:49:40|34853.9|34783.8|34856.1|34781.4|34863.3|34784.3|34853.1|34780.3|18
1649360990000|2022-04-07 19:49:50|34860.9|34782.7|34852.2|34779.6|34861.3|34782.7|34846.1|34775|31
1649361000000|2022-04-07 19:50:00|34849.3|34779|34869.1|34767.6|34869.1|34787.6|34849.3|34767.6|35
1649361010000|2022-04-07 19:50:10|34864.1|34786.1|34864.5|34789.2|34871.3|34789.3|34858.3|34771.2|30
1649361020000|2022-04-07 19:50:20|34864.7|34789.6|34857.8|34783.5|34870.1|34789.6|34854.9|34780.6|32
1649361030000|2022-04-07 19:50:30|34861.4|34784.9|34860.4|34783.9|34867.7|34785.3|34857.6|34783.6|27
1649361040000|2022-04-07 19:50:40|34860.5|34783.5|34866.1|34785.4|34866.1|34786.5|34854.9|34780.4|22
1649361050000|2022-04-07 19:50:50|34865.3|34785.6|34864.7|34785.5|34870.1|34787|34860.7|34785.3|22
1649361060000|2022-04-07 19:51:00|34865|34785.9|34872.2|34786.5|34872.9|34788.4|34863.1|34785.9|17
1649361070000|2022-04-07 19:51:10|34868.7|34787.2|34861.3|34786|34868.7|34790.1|34848.3|34778.3|26
1649361080000|2022-04-07 19:51:20|34858.5|34784.9|34868.7|34786.6|34873.9|34789.2|34858.5|34784.9|15
1649361090000|2022-04-07 19:51:30|34865.4|34785.7|34855.1|34782.2|34868.7|34787.5|34855.1|34780.2|21
1649361100000|2022-04-07 19:51:40|34856.2|34782.6|34864.2|34787.9|34868.5|34790.1|34854.3|34782.6|17
1649361110000|2022-04-07 19:51:50|34865.4|34788.6|34857.4|34786.9|34867.8|34791.3|34848.3|34781.1|22
1649361120000|2022-04-07 19:52:00|34859.6|34787.7|34870.2|34790|34872|34792.3|34856.7|34786.1|17
1649361130000|2022-04-07 19:52:10|34872.5|34791|34862.7|34778.6|34872.5|34791.3|34851.5|34771.9|21
1649361140000|2022-04-07 19:52:20|34861.1|34779.7|34859.3|34774.4|34862.5|34786.4|34854.7|34771.8|24
1649361150000|2022-04-07 19:52:30|34864.6|34773.6|34863.5|34788.9|34864.8|34789|34860|34773.6|23
1649361160000|2022-04-07 19:52:40|34866.1|34789.8|34850.3|34781.3|34866.1|34789.8|34850.3|34780.3|13
1649361170000|2022-04-07 19:52:50|34856.5|34783.9|34860.6|34786.3|34861.7|34786.5|34855.6|34783.7|17
1649361180000|2022-04-07 19:53:00|34859.7|34786.2|34864.6|34787.8|34864.6|34787.8|34858.5|34784.7|19
1649361190000|2022-04-07 19:53:10|34863.4|34788|34857|34785|34866.3|34788.7|34854.3|34783.4|18
1649361200000|2022-04-07 19:53:20|34856.6|34784.3|34862|34790.9|34862.9|34790.9|34850.1|34773|15
1649361210000|2022-04-07 19:53:30|34866.9|34780.2|34866.5|34790.6|34877.9|34795.9|34859.9|34774.1|18
1649361220000|2022-04-07 19:53:40|34868.6|34791.5|34860.7|34789.2|34868.7|34792.1|34854.3|34785.5|25
1649361230000|2022-04-07 19:53:50|34861.3|34789.6|34869.2|34791.1|34869.2|34792.5|34858.9|34787.5|36
1649361240000|2022-04-07 19:54:00|34867|34790.7|34866.4|34789.5|34871.3|34790.7|34863.6|34784.9|17
1649361250000|2022-04-07 19:54:10|34864.8|34788.4|34878.6|34792|34878.6|34793.6|34857.7|34786.5|22
1649361260000|2022-04-07 19:54:20|34875.6|34792.2|34870.6|34790.7|34876.2|34793.5|34861.8|34786.9|20
1649361270000|2022-04-07 19:54:30|34878.8|34789.4|34872.2|34790.9|34880.9|34794|34869.1|34789.4|11
1649361280000|2022-04-07 19:54:40|34871.6|34792.5|34867.7|34792.8|34879.2|34795.1|34861.2|34788.2|24
1649361290000|2022-04-07 19:54:50|34868|34794.3|34875.5|34791.6|34880.4|34794.6|34868|34790.9|24
1649361300000|2022-04-07 19:55:00|34876.1|34791.8|34864.7|34787.9|34876.1|34792.3|34863.9|34787.2|22
1649361310000|2022-04-07 19:55:10|34862.8|34786.8|34875.1|34792.1|34875.1|34792.5|34860.8|34786.8|23
1649361320000|2022-04-07 19:55:20|34875.6|34792.6|34871.4|34791.3|34876|34792.6|34852.4|34785.8|21
1649361330000|2022-04-07 19:55:30|34874.5|34788.6|34872.9|34789.9|34875.5|34792.9|34864.8|34788.6|26
1649361340000|2022-04-07 19:55:40|34873.6|34792.1|34866.4|34792.3|34876.6|34795.3|34854.1|34789|28
1649361350000|2022-04-07 19:55:50|34857.8|34785.1|34884.2|34798.7|34887.7|34799.9|34857.8|34781.3|29
1649361360000|2022-04-07 19:56:00|34884.8|34798.5|34875.8|34793.7|34887.1|34798.5|34862.3|34787|25
1649361370000|2022-04-07 19:56:10|34869.2|34793.9|34871.8|34795|34878.2|34795.2|34867.4|34792.1|22
1649361380000|2022-04-07 19:56:20|34870.9|34792.4|34864.6|34790.2|34875.1|34793|34856|34787.8|21
1649361390000|2022-04-07 19:56:30|34866|34789.5|34859.7|34779.9|34871|34790.4|34846.8|34761.1|27
1649361400000|2022-04-07 19:56:40|34856.2|34775.3|34858.8|34790.2|34861.9|34790.2|34853.1|34773.9|29
1649361410000|2022-04-07 19:56:50|34857.9|34789.7|34848.6|34779.8|34858.4|34789.7|34844.4|34774.2|20
1649361420000|2022-04-07 19:57:00|34848.2|34780.3|34845.3|34782|34852.8|34782.5|34845.3|34775.7|14
1649361430000|2022-04-07 19:57:10|34850.5|34785|34852.9|34779.2|34853.8|34786|34847.7|34775.7|19
1649361440000|2022-04-07 19:57:20|34858.8|34789.9|34842.3|34792.3|34858.8|34794|34842.3|34788.8|12
1649361450000|2022-04-07 19:57:30|34842.2|34792.2|34858|34789.5|34858|34810.5|34816.2|34788.5|19
1649361460000|2022-04-07 19:57:40|34842.2|34792.2|34847|34783.7|34851.8|34793.4|34839|34781.8|20
1649361470000|2022-04-07 19:57:50|34848.3|34783.9|34847.4|34784.2|34855.1|34791.1|34834.3|34781.6|32
1649361480000|2022-04-07 19:58:00|34852.1|34787.8|34851.5|34787.4|34853|34794.4|34840.6|34786|27
1649361490000|2022-04-07 19:58:10|34850.4|34787.2|34852.3|34788.6|34852.3|34795|34842|34787.1|20
1649361500000|2022-04-07 19:58:20|34843|34793|34848|34784.2|34853.2|34793|34840.7|34773.3|21
1649361510000|2022-04-07 19:58:30|34848.4|34783.8|34845.9|34776.9|34862.3|34789.8|34837.5|34764.1|31
1649361520000|2022-04-07 19:58:40|34844.6|34780.6|34841.3|34776.5|34844.6|34783.8|34827.9|34775.5|20
1649361530000|2022-04-07 19:58:50|34839.9|34777.3|34845.5|34780.7|34849.5|34785.4|34830.5|34777.3|30
1649361540000|2022-04-07 19:59:00|34841.9|34778.3|34844|34781.6|34846.4|34788.4|34834.4|34778.3|23
1649361550000|2022-04-07 19:59:10|34843.6|34781.2|34835.8|34785.8|34846.4|34787.2|34832.5|34781.2|19
1649361560000|2022-04-07 19:59:20|34836.2|34786.2|34836.1|34786.1|34836.7|34786.7|34835.7|34785.7|14
1649361570000|2022-04-07 19:59:30|34836.9|34786.9|34810.9|34790.9|34844.4|34802.1|34810.9|34777.9|22
1649361580000|2022-04-07 19:59:40|34812.2|34792.2|34795|34775|34847.3|34794.3|34795|34748.9|32
1649361590000|2022-04-07 19:59:50|34797|34777|34811.6|34739.8|34820.6|34780|34781.7|34729.5|32
1649361600000|2022-04-07 20:00:00|34808|34742.6|34790.9|34740.9|34835.8|34764.2|34777.5|34721.2|37
1649361610000|2022-04-07 20:00:10|34799.9|34732.1|34789.9|34739.9|34801|34740.7|34786.2|34722.4|32
1649361620000|2022-04-07 20:00:20|34793.3|34729.8|34811.1|34731.7|34815.7|34738.8|34786.9|34729|32
1649361630000|2022-04-07 20:00:30|34815.8|34732.1|34805|34740.4|34815.8|34746.7|34793.2|34732.1|23
1649361640000|2022-04-07 20:00:40|34811.8|34741.5|34820.7|34726.8|34820.7|34744.9|34785.5|34726.8|32
1649361650000|2022-04-07 20:00:50|34813.3|34734.4|34787|34737|34818.6|34737|34783.5|34709.3|37
1649361660000|2022-04-07 20:01:00|34826.6|34724.7|34842.9|34733|34847.4|34746.5|34799|34715.2|38
1649361670000|2022-04-07 20:01:10|34848.1|34739.1|34835.7|34739|34848.1|34745|34821|34730.8|37
1649361680000|2022-04-07 20:01:20|34834.1|34740.8|34854.9|34746.2|34855.3|34746.7|34834.1|34730.2|29
1649361690000|2022-04-07 20:01:30|34854.6|34745.2|34850.6|34746.1|34857|34750.1|34849.7|34744.3|32
1649361700000|2022-04-07 20:01:40|34852.3|34745.4|34844.7|34749.2|34853.9|34750.3|34839.9|34745.4|28
1649361710000|2022-04-07 20:01:50|34845.8|34748.8|34845|34748.8|34852|34752.6|34842.8|34744.9|35
1649361720000|2022-04-07 20:02:00|34843.1|34748.7|34836.3|34750|34847.1|34751|34832.5|34744.9|30
1649361730000|2022-04-07 20:02:10|34838.6|34749.7|34838.8|34751.5|34843.2|34751.8|34835.2|34747.4|27
1649361740000|2022-04-07 20:02:20|34841.6|34751.6|34831.1|34756.4|34847.4|34756.4|34827.8|34750.1|28
1649361750000|2022-04-07 20:02:30|34832.5|34756|34840.9|34751.1|34842|34756|34830.6|34748.4|28
1649361760000|2022-04-07 20:02:40|34845.7|34758.7|34826.7|34757.7|34848|34764.1|34826.7|34756.7|30
1649361770000|2022-04-07 20:02:50|34833.7|34757.5|34836.1|34749.9|34844.3|34757.5|34833.5|34746.6|32
1649361780000|2022-04-07 20:03:00|34834.3|34749.5|34841.3|34748.3|34843.3|34749.6|34834.3|34745|24
1649361790000|2022-04-07 20:03:10|34843.1|34748.9|34845.1|34747.4|34847.4|34751.1|34839|34747|25
1649361800000|2022-04-07 20:03:20|34844.6|34747.2|34838.2|34748.4|34848.5|34750.2|34834|34746.7|27
1649361810000|2022-04-07 20:03:30|34838.9|34748.3|34830.8|34753.9|34843.4|34759.8|34825.3|34747|37
1649361820000|2022-04-07 20:03:40|34829|34755.6|34838.2|34756.3|34844.4|34759.8|34818.1|34749.2|38
1649361830000|2022-04-07 20:03:50|34838.7|34757.2|34832.7|34754.2|34846.2|34758.8|34812.4|34742.5|37
1649361840000|2022-04-07 20:04:00|34832.4|34757.8|34823.2|34748.1|34834.2|34757.8|34811.6|34738.4|32
1649361850000|2022-04-07 20:04:10|34823.9|34746.4|34816.6|34751.6|34823.9|34757|34806.6|34746.4|21
1649361860000|2022-04-07 20:04:20|34814.7|34751.5|34815.6|34751.5|34819.9|34751.5|34813.6|34750.4|7
1649361870000|2022-04-07 20:04:30|34808.6|34758.6|34791.6|34771.6|34816.5|34772|34790.9|34752.7|19
1649361880000|2022-04-07 20:04:40|34791.9|34771.9|34791.9|34771.9|34795|34775|34791.4|34771.4|13
1649361890000|2022-04-07 20:04:50|34792.3|34772.3|34794.5|34774.5|34798.8|34778.8|34791.8|34771.8|13
1649361900000|2022-04-07 20:05:00|34795|34775|34792.4|34772.4|34816.2|34775.7|34789.1|34751.3|14
1649361910000|2022-04-07 20:05:10|34792.7|34772.7|34793.1|34773.1|34793.1|34773.1|34790.8|34770.8|17
1649361920000|2022-04-07 20:05:20|34792.4|34772.4|34796.7|34776.7|34797.2|34777.2|34791.4|34771.4|18
1649361930000|2022-04-07 20:05:30|34797.1|34777.1|34797|34777|34797.8|34777.8|34791.5|34771.5|15
1649361940000|2022-04-07 20:05:40|34795.2|34775.2|34798.1|34778.1|34798.1|34778.1|34793.5|34773.5|5
1649361950000|2022-04-07 20:05:50|34797.5|34777.5|34794.2|34774.2|34797.5|34777.5|34790.9|34770.9|11
1649361960000|2022-04-07 20:06:00|34793.9|34773.9|34790.9|34770.9|34794.6|34774.6|34790.9|34770.9|4
1649361970000|2022-04-07 20:06:10|34791|34771|34792.4|34772.4|34792.4|34772.4|34790.2|34770.2|6
1649361980000|2022-04-07 20:06:20|34792.9|34772.9|34789.6|34769.6|34793.9|34773.9|34787.8|34767.8|8
1649361990000|2022-04-07 20:06:30|34790.9|34770.9|34790.8|34770.8|34791.4|34771.4|34789.5|34769.5|7
1649362000000|2022-04-07 20:06:40|34790.4|34770.4|34796|34776|34796.1|34776.1|34790.4|34770.4|13
1649362010000|2022-04-07 20:06:50|34795.5|34775.5|34791|34771|34795.7|34775.7|34788|34768|8
1649362020000|2022-04-07 20:07:00|34790.8|34770.8|34793|34773|34793.1|34773.1|34790.8|34770.8|19
1649362030000|2022-04-07 20:07:10|34793.1|34773.1|34794.7|34774.7|34797|34777|34792.8|34772.8|10
1649362040000|2022-04-07 20:07:20|34795.6|34775.6|34793.5|34773.5|34795.6|34775.6|34791|34771|8
1649362050000|2022-04-07 20:07:30|34794.1|34774.1|34800.4|34780.4|34801.5|34781.5|34793.7|34773.7|14
1649362060000|2022-04-07 20:07:40|34801|34781|34796|34776|34801|34781|34792.5|34772.5|12
1649362070000|2022-04-07 20:07:50|34796.2|34776.2|34795.4|34775.4|34796.6|34776.6|34795.4|34775.4|10
1649362080000|2022-04-07 20:08:00|34793|34773|34796.2|34776.2|34796.2|34776.2|34791.6|34771.6|11
1649362090000|2022-04-07 20:08:10|34795.5|34775.5|34795.4|34775.4|34796.3|34776.3|34795.4|34775.4|4
1649362100000|2022-04-07 20:08:20|34795.6|34775.6|34795.9|34775.9|34798.6|34778.6|34795.6|34775.6|4
1649362110000|2022-04-07 20:08:30|34801.4|34781.4|34794.3|34774.3|34801.4|34781.4|34792.8|34772.8|11
1649362120000|2022-04-07 20:08:40|34794.2|34774.2|34796.4|34776.4|34797|34777|34794.2|34774.2|5
1649362130000|2022-04-07 20:08:50|34796.7|34776.7|34793.9|34773.9|34797.5|34777.5|34793.1|34773.1|10
1649362140000|2022-04-07 20:09:00|34792.6|34772.6|34795.3|34775.3|34795.9|34775.9|34792.6|34772.6|11
1649362150000|2022-04-07 20:09:10|34795.2|34775.2|34796.3|34776.3|34796.7|34776.7|34792.6|34772.6|18
1649362160000|2022-04-07 20:09:20|34796.1|34776.1|34796.1|34776.1|34796.2|34776.2|34790.4|34770.4|9
1649362170000|2022-04-07 20:09:30|34795.6|34775.6|34793.9|34773.9|34795.6|34775.6|34791.9|34771.9|6
1649362180000|2022-04-07 20:09:40|34791|34771|34795.2|34775.2|34795.2|34775.2|34791|34771|8
1649362190000|2022-04-07 20:09:50|34795.3|34775.3|34797.9|34777.9|34798|34778|34794.5|34774.5|12
1649362200000|2022-04-07 20:10:00|34796|34776|34794.5|34774.5|34796.2|34776.2|34791.4|34771.4|13
1649362210000|2022-04-07 20:10:10|34793|34773|34797.4|34777.4|34797.4|34777.4|34793|34773|10
1649362220000|2022-04-07 20:10:20|34800.9|34780.9|34800.8|34780.8|34800.9|34780.9|34798.5|34778.5|8
1649362230000|2022-04-07 20:10:30|34801.1|34781.1|34796.3|34776.3|34801.1|34781.1|34795.7|34775.7|11
1649362240000|2022-04-07 20:10:40|34795.7|34775.7|34798.8|34778.8|34798.8|34778.8|34795|34775|20
1649362250000|2022-04-07 20:10:50|34798.4|34778.4|34798.4|34778.4|34799.1|34779.1|34797.4|34777.4|12
1649362260000|2022-04-07 20:11:00|34799.5|34779.5|34799.9|34779.9|34799.9|34779.9|34796.7|34776.7|13
1649362270000|2022-04-07 20:11:10|34803.6|34783.6|34803.5|34783.5|34803.6|34783.6|34803.4|34783.4|7
1649362280000|2022-04-07 20:11:20|34803.4|34783.4|34805.1|34785.1|34806.9|34786.9|34803.4|34783.4|10
1649362290000|2022-04-07 20:11:30|34800.1|34780.1|34800.1|34780.1|34801.2|34781.2|34799.9|34779.9|11
1649362300000|2022-04-07 20:11:40|34800|34780|34797.2|34777.2|34800|34780|34795.2|34775.2|7
1649362310000|2022-04-07 20:11:50|34796.7|34776.7|34801.5|34781.5|34801.5|34781.5|34796.7|34776.7|7
1649362320000|2022-04-07 20:12:00|34801.6|34781.6|34803.1|34783.1|34803.7|34783.7|34798.8|34778.8|15
1649362330000|2022-04-07 20:12:10|34803|34783|34805.5|34785.5|34805.5|34785.5|34801.4|34781.4|14
1649362340000|2022-04-07 20:12:20|34803.9|34783.9|34802.6|34782.6|34804|34784|34802.6|34782.6|10
1649362350000|2022-04-07 20:12:30|34803.2|34783.2|34799.9|34779.9|34803.2|34783.2|34798.6|34778.6|7
1649362360000|2022-04-07 20:12:40|34799.5|34779.5|34800.4|34780.4|34800.4|34780.4|34799.5|34779.5|5
1649362370000|2022-04-07 20:12:50|34802.4|34782.4|34801.8|34781.8|34802.4|34782.4|34797.4|34777.4|12
1649362380000|2022-04-07 20:13:00|34802|34782|34803.2|34783.2|34803.2|34783.2|34802|34782|11
1649362390000|2022-04-07 20:13:10|34803|34783|34802|34782|34803|34783|34797.3|34777.3|10
1649362400000|2022-04-07 20:13:20|34801.8|34781.8|34802.2|34782.2|34802.2|34782.2|34801.7|34781.7|9
1649362410000|2022-04-07 20:13:30|34799.5|34779.5|34801.6|34781.6|34801.6|34781.6|34799.2|34779.2|7
1649362420000|2022-04-07 20:13:40|34801.7|34781.7|34804.5|34784.5|34804.5|34784.5|34801.4|34781.4|5
1649362430000|2022-04-07 20:13:50|34804.7|34784.7|34804.2|34784.2|34804.9|34784.9|34804.1|34784.1|7
1649362440000|2022-04-07 20:14:00|34803.2|34783.2|34804.4|34784.4|34804.4|34784.4|34799.4|34779.4|15
1649362450000|2022-04-07 20:14:10|34803.6|34783.6|34803.4|34783.4|34806|34786|34802.6|34782.6|11
1649362460000|2022-04-07 20:14:20|34803.3|34783.3|34800.4|34780.4|34803.4|34783.4|34799|34779|7
1649362470000|2022-04-07 20:14:30|34800.9|34780.9|34801.2|34781.2|34801.6|34781.6|34800.9|34780.9|6
1649362480000|2022-04-07 20:14:40|34801|34781|34805.1|34785.1|34806.3|34786.3|34799.2|34779.2|9
1649362490000|2022-04-07 20:14:50|34805.7|34785.7|34804.4|34784.4|34805.7|34785.7|34804.2|34784.2|15
1649362500000|2022-04-07 20:15:00|34804.2|34784.2|34804.5|34784.5|34807.1|34787.1|34804.2|34784.2|8
1649362510000|2022-04-07 20:15:10|34804.3|34784.3|34801.6|34781.6|34804.5|34784.5|34800.4|34780.4|6
1649362520000|2022-04-07 20:15:20|34802.5|34782.5|34801.7|34781.7|34803|34783|34801.7|34781.7|6
1649362530000|2022-04-07 20:15:30|34802.1|34782.1|34803.9|34783.9|34803.9|34783.9|34801.4|34781.4|9
1649362540000|2022-04-07 20:15:40|34803.5|34783.5|34801.3|34781.3|34803.9|34783.9|34798.5|34778.5|4
1649362550000|2022-04-07 20:15:50|34799.9|34779.9|34805.4|34785.4|34805.4|34785.4|34799.9|34779.9|12
1649362560000|2022-04-07 20:16:00|34804.6|34784.6|34800.9|34780.9|34804.6|34784.6|34799.6|34779.6|10
1649362570000|2022-04-07 20:16:10|34802|34782|34799.9|34779.9|34802|34782|34799.9|34779.9|7
1649362580000|2022-04-07 20:16:20|34800.1|34780.1|34797.6|34777.6|34800.3|34780.3|34796.9|34776.9|6
1649362590000|2022-04-07 20:16:30|34798|34778|34801.6|34781.6|34802.4|34782.4|34798|34778|12
1649362600000|2022-04-07 20:16:40|34801.7|34781.7|34800.9|34780.9|34801.7|34781.7|34796.8|34776.8|13
1649362610000|2022-04-07 20:16:50|34800.8|34780.8|34803.3|34783.3|34804.6|34784.6|34800.7|34780.7|11
1649362620000|2022-04-07 20:17:00|34803.5|34783.5|34798.5|34778.5|34803.7|34783.7|34796.8|34776.8|17
1649362630000|2022-04-07 20:17:10|34797.9|34777.9|34798.9|34778.9|34798.9|34778.9|34797.9|34777.9|9
1649362640000|2022-04-07 20:17:20|34798.7|34778.7|34796.8|34776.8|34801.4|34781.4|34796.2|34776.2|10
1649362650000|2022-04-07 20:17:30|34797.1|34777.1|34800.8|34780.8|34800.8|34780.8|34797.1|34777.1|7
1649362660000|2022-04-07 20:17:40|34800.9|34780.9|34805|34785|34805|34785|34800.9|34780.9|6
1649362670000|2022-04-07 20:17:50|34796.9|34776.9|34797.3|34777.3|34798.6|34778.6|34796.9|34776.9|8
1649362680000|2022-04-07 20:18:00|34799.8|34779.8|34814.1|34764.1|34814.4|34780.4|34799.8|34763.3|11
1649362690000|2022-04-07 20:18:10|34813.9|34763.9|34798.2|34778.2|34813.9|34778.2|34794.5|34763.9|8
1649362700000|2022-04-07 20:18:20|34798.1|34778.1|34798.4|34778.4|34798.5|34778.5|34798|34778|8
1649362710000|2022-04-07 20:18:30|34797.7|34777.7|34801.1|34781.1|34801.4|34781.4|34795.9|34775.9|12
1649362720000|2022-04-07 20:18:40|34800.9|34780.9|34802.6|34782.6|34804.5|34784.5|34800.7|34780.7|9
1649362730000|2022-04-07 20:18:50|34802.5|34782.5|34802.5|34782.5|34803.2|34783.2|34801.3|34781.3|7
1649362740000|2022-04-07 20:19:00|34802.6|34782.6|34802.1|34782.1|34802.7|34782.7|34801.1|34781.1|18
1649362750000|2022-04-07 20:19:10|34802|34782|34802|34782|34802.2|34782.2|34802|34782|9
1649362760000|2022-04-07 20:19:20|34801.9|34781.9|34800.7|34780.7|34801.9|34781.9|34800.7|34780.7|8
1649362770000|2022-04-07 20:19:30|34800.8|34780.8|34798.5|34778.5|34800.8|34780.8|34796.8|34776.8|11
1649362780000|2022-04-07 20:19:40|34798.6|34778.6|34798.8|34778.8|34798.8|34778.8|34798.4|34778.4|6
1649362790000|2022-04-07 20:19:50|34796.3|34776.3|34800.8|34780.8|34800.8|34780.8|34796.3|34776.3|7
1649362800000|2022-04-07 20:20:00|34800.7|34780.7|34800.8|34780.8|34800.9|34780.9|34800.7|34780.7|8
1649362810000|2022-04-07 20:20:10|34795.8|34775.8|34798.9|34778.9|34798.9|34778.9|34795.8|34775.8|7
1649362820000|2022-04-07 20:20:20|34798.6|34778.6|34800.8|34780.8|34800.9|34780.9|34798.6|34778.6|3
1649362830000|2022-04-07 20:20:30|34795.5|34775.5|34798.9|34778.9|34799.1|34779.1|34795.5|34775.5|6
1649362840000|2022-04-07 20:20:40|34799.2|34779.2|34801.2|34781.2|34801.3|34781.3|34798.8|34778.8|12
1649362850000|2022-04-07 20:20:50|34801.1|34781.1|34800.8|34780.8|34801.1|34781.1|34797|34777|8
1649362860000|2022-04-07 20:21:00|34800.7|34780.7|34798.6|34778.6|34801.4|34781.4|34796.2|34776.2|17
1649362870000|2022-04-07 20:21:10|34798.8|34778.8|34799.9|34779.9|34800.5|34780.5|34798.8|34778.8|9
1649362880000|2022-04-07 20:21:20|34800.1|34780.1|34796.7|34776.7|34800.5|34780.5|34796.3|34776.3|13
1649362890000|2022-04-07 20:21:30|34799.2|34779.2|34802.8|34782.8|34802.8|34782.8|34799.2|34779.2|9
1649362900000|2022-04-07 20:21:40|34803.1|34783.1|34800.1|34780.1|34805.2|34785.2|34799.1|34779.1|10
1649362910000|2022-04-07 20:21:50|34799.9|34779.9|34801.2|34781.2|34801.4|34781.4|34799.9|34779.9|6
1649362920000|2022-04-07 20:22:00|34835.2|34761|34850.2|34762.6|34867.1|34769.3|34835.2|34748.8|37
1649362930000|2022-04-07 20:22:10|34849.7|34760.2|34872.2|34760.6|34872.2|34763.3|34836.5|34757.7|35
1649362940000|2022-04-07 20:22:20|34877|34760.7|34863.6|34756.2|34877|34770.9|34863.6|34751.1|25
1649362950000|2022-04-07 20:22:30|34863.7|34751.5|34858.9|34760.4|34871.9|34766.9|34858.9|34751.5|29
1649362960000|2022-04-07 20:22:40|34859.7|34757.6|34852.5|34760|34867.3|34772.1|34852.5|34756.2|18
1649362970000|2022-04-07 20:22:50|34849.5|34759.7|34837.5|34755.3|34858.1|34764.5|34835|34752.5|32
1649362980000|2022-04-07 20:23:00|34834.9|34754.9|34838.1|34759.5|34842.4|34762.4|34834.8|34754.8|13
1649362990000|2022-04-07 20:23:10|34838.4|34757.7|34836.6|34763.2|34839.1|34763.2|34834.8|34757.7|15
1649363000000|2022-04-07 20:23:20|34836.3|34763.4|34835.1|34762.5|34838.2|34764.5|34835.1|34762.5|16
1649363010000|2022-04-07 20:23:30|34836|34764|34829.4|34767|34837.1|34773.8|34820.9|34763.1|15
1649363020000|2022-04-07 20:23:40|34822.5|34772.5|34820.6|34770.6|34829.1|34773.6|34819.7|34762.1|12
1649363030000|2022-04-07 20:23:50|34821.8|34771.8|34835.1|34767.2|34835.1|34771.8|34821.1|34763.5|10
1649363040000|2022-04-07 20:24:00|34833.6|34766|34833.8|34766.1|34836.7|34767|34832.8|34766|11
1649363050000|2022-04-07 20:24:10|34834.8|34765.9|34831.1|34765.5|34834.8|34768.3|34818.3|34762.2|12
1649363060000|2022-04-07 20:24:20|34831|34764.8|34822.5|34772.5|34832|34772.5|34822.5|34764.8|6
1649363080000|2022-04-07 20:24:40|34823.2|34773.2|34818.4|34768.4|34823.2|34773.2|34818.3|34768.3|8
1649363090000|2022-04-07 20:24:50|34819.3|34769.3|34828.3|34764.3|34828.6|34769.4|34819.3|34763.7|6
1649363100000|2022-04-07 20:25:00|34821.8|34771.8|34823.3|34773.3|34828|34773.9|34821.8|34765|14
1649363110000|2022-04-07 20:25:10|34823.4|34773.4|34806.2|34786.2|34823.8|34786.3|34804.5|34773.4|11
1649363120000|2022-04-07 20:25:20|34805.8|34785.8|34805.4|34785.4|34806.2|34786.2|34804.6|34784.6|9
1649363130000|2022-04-07 20:25:30|34805.7|34785.7|34803.7|34783.7|34806|34786|34802.6|34782.6|8
1649363140000|2022-04-07 20:25:40|34805.2|34785.2|34803.8|34783.8|34806.3|34786.3|34803.8|34783.8|6
1649363150000|2022-04-07 20:25:50|34808.1|34788.1|34804.8|34784.8|34809.7|34789.7|34803.6|34783.6|15
1649363160000|2022-04-07 20:26:00|34826.6|34764.1|34821.1|34771.1|34827.1|34771.2|34821.1|34763.8|6
1649363170000|2022-04-07 20:26:10|34827|34764.4|34798.3|34778.3|34827.1|34778.3|34798.1|34764.4|11
1649363180000|2022-04-07 20:26:20|34798.8|34778.8|34801.6|34781.6|34801.8|34781.8|34798.8|34778.8|12
1649363190000|2022-04-07 20:26:30|34798.2|34778.2|34801.5|34781.5|34802.2|34782.2|34798.2|34778.2|13
1649363200000|2022-04-07 20:26:40|34802.2|34782.2|34804.7|34784.7|34805.1|34785.1|34801.7|34781.7|14
1649363210000|2022-04-07 20:26:50|34804.1|34784.1|34801.6|34781.6|34804.1|34784.1|34797|34777|16
1649363220000|2022-04-07 20:27:00|34801.3|34781.3|34795.5|34775.5|34801.5|34781.5|34793.6|34773.6|31
1649363230000|2022-04-07 20:27:10|34795.4|34775.4|34811.6|34761.6|34824.2|34779.7|34794.3|34755|30
1649363240000|2022-04-07 20:27:20|34809.2|34759.2|34790.8|34770.8|34809.8|34773.8|34789|34759.2|22
1649363250000|2022-04-07 20:27:30|34791|34771|34792.1|34772.1|34796.1|34776.1|34790.7|34770.7|17
1649363260000|2022-04-07 20:27:40|34796.1|34776.1|34789.9|34769.9|34817.2|34776.1|34789.9|34753.3|12
1649363270000|2022-04-07 20:27:50|34790.8|34770.8|34795.8|34775.8|34796.3|34776.3|34790.8|34770.8|14
1649363280000|2022-04-07 20:28:00|34794.2|34774.2|34808.8|34758.8|34821|34774.6|34794.2|34753.3|12
1649363290000|2022-04-07 20:28:10|34817.5|34754.5|34792.9|34772.9|34817.5|34772.9|34791.4|34754.5|10
1649363300000|2022-04-07 20:28:20|34793.2|34773.2|34794.2|34774.2|34794.7|34774.7|34793.2|34773.2|11
1649363310000|2022-04-07 20:28:30|34794.1|34774.1|34792.7|34772.7|34794.1|34774.1|34792.3|34772.3|13
1649363320000|2022-04-07 20:28:40|34789.5|34769.5|34794.5|34774.5|34797.3|34777.3|34788.4|34768.4|16
1649363330000|2022-04-07 20:28:50|34795|34775|34795.2|34775.2|34795.3|34775.3|34793.9|34773.9|14
1649363340000|2022-04-07 20:29:00|34795.1|34775.1|34797.4|34777.4|34822.4|34777.7|34789.7|34758|16
1649363350000|2022-04-07 20:29:10|34792.8|34772.8|34795.7|34775.7|34796.3|34776.3|34792.8|34772.8|23
1649363360000|2022-04-07 20:29:20|34795.1|34775.1|34795.5|34775.5|34795.6|34775.6|34792.6|34772.6|14
1649363370000|2022-04-07 20:29:30|34795.4|34775.4|34797.3|34777.3|34798.2|34778.2|34794.8|34774.8|14
1649363380000|2022-04-07 20:29:40|34797.6|34777.6|34797.7|34777.7|34798.9|34778.9|34797.6|34777.6|11
1649363390000|2022-04-07 20:29:50|34798|34778|34799.1|34779.1|34799.2|34779.2|34790.3|34770.3|15
1649363400000|2022-04-07 20:30:00|34796.4|34776.4|34823.2|34757|34829.4|34776.4|34790.4|34756.5|25
1649363410000|2022-04-07 20:30:10|34823.5|34757.4|34810.4|34760.4|34825.7|34761.3|34809.6|34757.1|14
1649363420000|2022-04-07 20:30:20|34809.7|34759.7|34811|34761|34818.9|34761.3|34809.6|34756.6|8
1649363430000|2022-04-07 20:30:30|34810.2|34760.2|34795.3|34775.3|34810.2|34775.3|34795.3|34756.1|7
1649363440000|2022-04-07 20:30:40|34791.4|34771.4|34793.8|34773.8|34795.4|34775.4|34791.4|34771.4|11
1649363450000|2022-04-07 20:30:50|34792.7|34772.7|34787.9|34767.9|34794.2|34774.2|34787.9|34767.9|7
1649363460000|2022-04-07 20:31:00|34789.1|34769.1|34789.9|34769.9|34789.9|34769.9|34789.1|34769.1|2
1649363470000|2022-04-07 20:31:10|34793.8|34773.8|34787.7|34767.7|34793.8|34773.8|34787.7|34767.7|8
1649363480000|2022-04-07 20:31:20|34787.6|34767.6|34792.1|34772.1|34792.1|34772.1|34787.6|34767.6|13
1649363490000|2022-04-07 20:31:30|34791.9|34771.9|34786.7|34766.7|34796.8|34776.8|34783.6|34763.6|16
1649363500000|2022-04-07 20:31:40|34787.5|34767.5|34789.5|34769.5|34791.5|34771.5|34786.7|34766.7|6
1649363510000|2022-04-07 20:31:50|34789.9|34769.9|34790.4|34770.4|34790.4|34770.4|34789.5|34769.5|8
1649363520000|2022-04-07 20:32:00|34819.5|34753.9|34809.1|34759.1|34820.7|34760.7|34806.9|34753.9|16
1649363530000|2022-04-07 20:32:10|34808.2|34758.2|34815.6|34752.5|34816.9|34759.7|34807.9|34752.5|9
1649363540000|2022-04-07 20:32:20|34808.1|34752.9|34806.4|34756.4|34808.1|34758.1|34804.9|34752.9|6
1649363550000|2022-04-07 20:32:30|34803.6|34753.6|34786.6|34766.6|34803.6|34767.5|34785.3|34753.6|8
1649363560000|2022-04-07 20:32:40|34787.5|34767.5|34787.9|34767.9|34787.9|34767.9|34786.7|34766.7|12
1649363570000|2022-04-07 20:32:50|34787.7|34767.7|34788.2|34768.2|34788.2|34768.2|34784.2|34764.2|8
1649363580000|2022-04-07 20:33:00|34788.9|34768.9|34789.4|34769.4|34789.6|34769.6|34788.9|34768.9|9
1649363590000|2022-04-07 20:33:10|34790.1|34770.1|34787|34767|34790.1|34770.1|34782.5|34762.5|8
1649363600000|2022-04-07 20:33:20|34786.2|34766.2|34791.3|34771.3|34795.5|34775.5|34786.2|34766.2|9
1649363610000|2022-04-07 20:33:30|34791.8|34771.8|34784.8|34764.8|34791.8|34771.8|34782.5|34762.5|14
1649363620000|2022-04-07 20:33:40|34784.1|34764.1|34784.2|34764.2|34784.3|34764.3|34784.1|34764.1|5
1649363630000|2022-04-07 20:33:50|34783.6|34763.6|34784.3|34764.3|34784.4|34764.4|34781.4|34761.4|16
1649363640000|2022-04-07 20:34:00|34783.6|34763.6|34789.4|34769.4|34790.5|34770.5|34783.6|34763.6|32
1649363650000|2022-04-07 20:34:10|34789.3|34769.3|34789.1|34769.1|34789.3|34769.3|34782.7|34762.7|32
1649363660000|2022-04-07 20:34:20|34788.9|34768.9|34786.5|34766.5|34788.9|34768.9|34786.1|34766.1|29
1649363670000|2022-04-07 20:34:30|34789|34769|34784.8|34764.8|34789.2|34769.2|34783.6|34763.6|12
1649363680000|2022-04-07 20:34:40|34784.5|34764.5|34785|34765|34785|34765|34784.5|34764.5|6
1649363690000|2022-04-07 20:34:50|34785.1|34765.1|34786.8|34766.8|34789.2|34769.2|34781.1|34761.1|27
1649363700000|2022-04-07 20:35:00|34786.3|34766.3|34781|34761|34787.9|34767.9|34780.2|34760.2|28
1649363710000|2022-04-07 20:35:10|34780.6|34760.6|34781.3|34761.3|34784.5|34764.5|34778.9|34758.9|28
1649363720000|2022-04-07 20:35:20|34780.9|34760.9|34777.9|34757.9|34781.3|34761.3|34777.9|34757.9|15
1649363730000|2022-04-07 20:35:30|34777.7|34757.7|34783.9|34763.9|34783.9|34763.9|34777.7|34757.7|16
1649363740000|2022-04-07 20:35:40|34784.1|34764.1|34781.5|34761.5|34784.1|34764.1|34778.8|34758.8|13
1649363750000|2022-04-07 20:35:50|34780.7|34760.7|34785|34765|34786.3|34766.3|34780.7|34760.7|18
1649363760000|2022-04-07 20:36:00|34784.8|34764.8|34786.7|34766.7|34789|34769|34784.8|34764.8|13
1649363770000|2022-04-07 20:36:10|34786.9|34766.9|34782.2|34762.2|34787.2|34767.2|34780.3|34760.3|12
1649363780000|2022-04-07 20:36:20|34782.6|34762.6|34782.3|34762.3|34782.7|34762.7|34782|34762|8
1649363790000|2022-04-07 20:36:30|34782.4|34762.4|34800.5|34750.5|34808|34764.9|34780|34744.6|19
1649363800000|2022-04-07 20:36:40|34798.6|34748.6|34778.7|34758.7|34800.2|34758.7|34777.5|34748.6|14
1649363810000|2022-04-07 20:36:50|34779.4|34759.4|34784|34764|34785.1|34765.1|34779.2|34759.2|21
1649363820000|2022-04-07 20:37:00|34783.3|34763.3|34783.3|34763.3|34783.8|34763.8|34783.1|34763.1|7
1649363830000|2022-04-07 20:37:10|34782.9|34762.9|34780|34760|34785.9|34765.9|34780|34760|8
1649363840000|2022-04-07 20:37:20|34779.7|34759.7|34786|34766|34786|34766|34779.6|34759.6|15
1649363850000|2022-04-07 20:37:30|34785.4|34765.4|34778.2|34758.2|34785.5|34765.5|34778.2|34758.2|6
1649363860000|2022-04-07 20:37:40|34778.3|34758.3|34780.2|34760.2|34780.7|34760.7|34777.8|34757.8|7
1649363870000|2022-04-07 20:37:50|34780.7|34760.7|34781.7|34761.7|34785.3|34765.3|34780.7|34760.7|11
1649363880000|2022-04-07 20:38:00|34781.2|34761.2|34782.3|34762.3|34782.6|34762.6|34781.2|34761.2|9
1649363890000|2022-04-07 20:38:10|34782.5|34762.5|34783|34763|34783.7|34763.7|34782.3|34762.3|10
1649363900000|2022-04-07 20:38:20|34782.3|34762.3|34785|34765|34786.4|34766.4|34782.3|34762.3|7
1649363910000|2022-04-07 20:38:30|34785.1|34765.1|34781.7|34761.7|34785.1|34765.1|34778.7|34758.7|12
1649363920000|2022-04-07 20:38:40|34781.3|34761.3|34787.1|34767.1|34788.2|34768.2|34780.3|34760.3|18
1649363930000|2022-04-07 20:38:50|34786.6|34766.6|34783.1|34763.1|34787.3|34767.3|34781.7|34761.7|31
1649363940000|2022-04-07 20:39:00|34783.2|34763.2|34782.8|34762.8|34783.5|34763.5|34780.7|34760.7|20
1649363950000|2022-04-07 20:39:10|34782.7|34762.7|34778.8|34758.8|34782.7|34762.7|34778|34758|14
1649363960000|2022-04-07 20:39:20|34778.4|34758.4|34779.7|34759.7|34779.7|34759.7|34778|34758|11
1649363970000|2022-04-07 20:39:30|34779.2|34759.2|34772.2|34752.2|34798.3|34762|34772.2|34736|15
1649363980000|2022-04-07 20:39:40|34772.4|34752.4|34777|34757|34777.4|34757.4|34772.3|34752.3|23
1649363990000|2022-04-07 20:39:50|34777.8|34757.8|34782.1|34762.1|34782.1|34762.1|34777.8|34757.8|9
1649364000000|2022-04-07 20:40:00|34781.6|34761.6|34773.7|34753.7|34781.6|34761.6|34773.7|34753.7|8
1649364010000|2022-04-07 20:40:10|34773|34753|34773.8|34753.8|34775|34755|34772.5|34752.5|9
1649364020000|2022-04-07 20:40:20|34773.3|34753.3|34775.6|34755.6|34776|34756|34773.3|34753.3|9
1649364030000|2022-04-07 20:40:30|34775.5|34755.5|34779.6|34759.6|34780.1|34760.1|34775.5|34755.5|13
1649364040000|2022-04-07 20:40:40|34780.1|34760.1|34772.9|34752.9|34780.2|34760.2|34772.9|34752.9|6
1649364050000|2022-04-07 20:40:50|34776.4|34756.4|34780|34760|34780|34760|34776|34756|8
1649364060000|2022-04-07 20:41:00|34779.1|34759.1|34772.4|34752.4|34781.1|34761.1|34771.3|34751.3|7
1649364070000|2022-04-07 20:41:10|34773.2|34753.2|34777|34757|34777.9|34757.9|34772.2|34752.2|10
1649364080000|2022-04-07 20:41:20|34777.3|34757.3|34771.9|34751.9|34780.1|34760.1|34771.9|34751.9|8
1649364090000|2022-04-07 20:41:30|34772.3|34752.3|34780.2|34760.2|34780.2|34760.2|34772.3|34752.3|6
1649364100000|2022-04-07 20:41:40|34777.1|34757.1|34775.5|34755.5|34778.9|34758.9|34772.6|34752.6|7
1649364110000|2022-04-07 20:41:50|34776.9|34756.9|34776.7|34756.7|34777.1|34757.1|34775.6|34755.6|11
1649364120000|2022-04-07 20:42:00|34776.4|34756.4|34774.2|34754.2|34779.3|34759.3|34774.2|34754.2|13
1649364130000|2022-04-07 20:42:10|34775.4|34755.4|34776.9|34756.9|34776.9|34756.9|34775.4|34755.4|9
1649364140000|2022-04-07 20:42:20|34777|34757|34772.9|34752.9|34778.5|34758.5|34772.9|34752.9|8
1649364150000|2022-04-07 20:42:30|34773.7|34753.7|34779.1|34759.1|34780.6|34760.6|34773.4|34753.4|7
1649364160000|2022-04-07 20:42:40|34779.4|34759.4|34780.7|34760.7|34783.1|34763.1|34779.2|34759.2|11
1649364170000|2022-04-07 20:42:50|34781.3|34761.3|34777.7|34757.7|34781.3|34761.3|34776.2|34756.2|12
1649364180000|2022-04-07 20:43:00|34777|34757|34777.5|34757.5|34777.6|34757.6|34777|34757|11
1649364190000|2022-04-07 20:43:10|34777.3|34757.3|34780.8|34760.8|34780.8|34760.8|34773.8|34753.8|10
1649364200000|2022-04-07 20:43:20|34779|34759|34777|34757|34781.1|34761.1|34777|34757|11
1649364210000|2022-04-07 20:43:30|34777.8|34757.8|34783.1|34763.1|34783.1|34763.1|34774.5|34754.5|9
1649364220000|2022-04-07 20:43:40|34777.9|34757.9|34778|34758|34779.3|34759.3|34777.9|34757.9|8
1649364230000|2022-04-07 20:43:50|34778.3|34758.3|34778.2|34758.2|34779.7|34759.7|34778.2|34758.2|5
1649364240000|2022-04-07 20:44:00|34781.7|34761.7|34781.3|34761.3|34781.7|34761.7|34775.8|34755.8|11
1649364250000|2022-04-07 20:44:10|34780.9|34760.9|34780.5|34760.5|34780.9|34760.9|34780.2|34760.2|5
1649364260000|2022-04-07 20:44:20|34780.8|34760.8|34813.5|34740.6|34813.5|34762.4|34773.9|34739.6|14
1649364270000|2022-04-07 20:44:30|34814.1|34741.2|34805.3|34740.5|34814.4|34741.9|34804.2|34739.8|20
1649364280000|2022-04-07 20:44:40|34812.3|34740.7|34811.4|34741.7|34812.3|34741.7|34803.9|34739.9|13
1649364290000|2022-04-07 20:44:50|34810.6|34741.6|34804.5|34740|34810.6|34745.7|34794.2|34739.8|13
1649364300000|2022-04-07 20:45:00|34795.7|34745.7|34818.3|34736.8|34820.5|34745.7|34795.7|34733.7|16
1649364310000|2022-04-07 20:45:10|34819.8|34735|34816.7|34735.9|34819.9|34736.9|34816.7|34735|9
1649364320000|2022-04-07 20:45:20|34805.9|34738.7|34811.2|34736.1|34813.1|34738.7|34805.9|34735.7|7
1649364330000|2022-04-07 20:45:30|34796.8|34746.8|34811|34739.8|34811.3|34746.8|34796.8|34739.8|11
1649364340000|2022-04-07 20:45:40|34774|34754|34812.9|34741.4|34812.9|34763|34774|34740.6|14
1649364350000|2022-04-07 20:45:50|34811.7|34741.7|34802|34735.5|34814.1|34756|34776|34734|21
1649364360000|2022-04-07 20:46:00|34804|34734.8|34807.8|34737.1|34811|34740.2|34804|34731.9|27
1649364370000|2022-04-07 20:46:10|34806.3|34735.6|34811.8|34732.2|34811.9|34735.6|34806.2|34732.2|12
1649364380000|2022-04-07 20:46:20|34813.4|34733.6|34808.1|34733.4|34813.4|34735.3|34807.7|34733.1|15
1649364390000|2022-04-07 20:46:30|34793.5|34743.5|34790.1|34740.1|34806.2|34745.7|34790.1|34736.4|19
1649364400000|2022-04-07 20:46:40|34799.7|34734.6|34805.5|34733.7|34805.5|34735.9|34799.1|34733.7|10
1649364410000|2022-04-07 20:46:50|34803.4|34734.3|34796.6|34733.7|34807.9|34734.4|34796.6|34733.7|10
1649364420000|2022-04-07 20:47:00|34799.5|34729.8|34802.8|34714.3|34806.9|34731.8|34799.5|34714.3|25
1649364430000|2022-04-07 20:47:10|34803.3|34716.1|34805.7|34732.9|34809.3|34732.9|34802|34709.4|30
1649364440000|2022-04-07 20:47:20|34808.8|34729.7|34809.1|34732.4|34810.9|34732.6|34803.8|34729.1|18
1649364450000|2022-04-07 20:47:30|34810.5|34731|34808.7|34729.3|34810.6|34731.2|34807.8|34729.3|5
1649364460000|2022-04-07 20:47:40|34798.7|34735.8|34809.2|34735.4|34812.6|34736.6|34798.7|34734.7|12
1649364470000|2022-04-07 20:47:50|34806|34735|34807.5|34734.6|34807.5|34735|34803.1|34734|10
1649364480000|2022-04-07 20:48:00|34810.6|34731.5|34809.5|34727.1|34814.6|34731.5|34801.7|34725.4|16
1649364490000|2022-04-07 20:48:10|34809.9|34726|34810.7|34726.6|34810.7|34728.2|34808.6|34725.2|11
1649364500000|2022-04-07 20:48:20|34808.1|34727.7|34804.6|34732.1|34812.6|34732.1|34803.7|34726.6|14
1649364510000|2022-04-07 20:48:30|34800.4|34734.7|34802|34734.3|34804.2|34735|34800.4|34734.1|10
1649364520000|2022-04-07 20:48:40|34808.6|34734.8|34805.7|34734.3|34808.6|34740.3|34788.8|34733.3|13
1649364530000|2022-04-07 20:48:50|34806.7|34732.8|34804.5|34733.1|34806.7|34733.1|34803.3|34732.8|5
1649364540000|2022-04-07 20:49:00|34812.2|34726.5|34820.5|34718.5|34820.7|34734.1|34800.7|34718.5|10
1649364550000|2022-04-07 20:49:10|34807.5|34728.8|34812.3|34728.2|34812.6|34730.2|34807.5|34727.2|13
1649364560000|2022-04-07 20:49:20|34812.6|34727.7|34809.7|34730|34814|34730.4|34809.7|34727.7|14
1649364570000|2022-04-07 20:49:30|34810.1|34730.3|34805.9|34729.8|34810.1|34741|34791|34727.3|14
1649364580000|2022-04-07 20:49:40|34804.6|34728.8|34808.4|34733.8|34809.1|34734.2|34800.1|34724.8|21
1649364590000|2022-04-07 20:49:50|34808.6|34734|34812.3|34731.2|34812.3|34734.7|34805.5|34731.2|8
1649364600000|2022-04-07 20:50:00|34811.2|34730.9|34801|34734.9|34811.2|34735|34800.9|34724.8|16
1649364610000|2022-04-07 20:50:10|34801.4|34734.6|34802.1|34734.6|34805.5|34734.8|34801.4|34733.7|10
1649364620000|2022-04-07 20:50:20|34801.8|34734.7|34797|34733.1|34805.2|34734.9|34797|34733.1|13
1649364630000|2022-04-07 20:50:30|34789.5|34739.5|34803.8|34731.2|34806.2|34739.7|34789.5|34730.3|23
1649364640000|2022-04-07 20:50:40|34804|34731.3|34805.5|34732.5|34808.7|34733|34796.5|34729.6|15
1649364650000|2022-04-07 20:50:50|34801.7|34731.9|34806|34731.5|34809.4|34732.3|34801.7|34728.3|13
1649364660000|2022-04-07 20:51:00|34807.1|34730.8|34811.3|34736|34814.8|34737|34799.5|34730.8|29
1649364670000|2022-04-07 20:51:10|34810.2|34735.8|34806.4|34736.4|34811.8|34736.9|34806.4|34735.8|13
1649364680000|2022-04-07 20:51:20|34792.6|34742.6|34806|34737.9|34806.9|34742.6|34792.6|34737.2|11
1649364690000|2022-04-07 20:51:30|34805.3|34737.8|34804.2|34737.7|34805.9|34737.8|34804.2|34737.5|4
1649364700000|2022-04-07 20:51:40|34790.7|34740.7|34789.5|34739.5|34792.7|34742.7|34789.1|34739.1|5
1649364710000|2022-04-07 20:51:50|34789.1|34739.1|34812.9|34733.7|34812.9|34739.1|34789.1|34733.7|4
1649364720000|2022-04-07 20:52:00|34812.4|34731.4|34806.3|34732.3|34812.4|34736.6|34800.2|34729.8|31
1649364730000|2022-04-07 20:52:10|34805.1|34731.1|34802.8|34730.2|34805.8|34732.3|34802.8|34730.2|9
1649364740000|2022-04-07 20:52:20|34803.1|34729.9|34804.3|34732.1|34806.5|34734.3|34800.6|34729.9|15
1649364750000|2022-04-07 20:52:30|34803.4|34735.9|34807.7|34734.3|34811.8|34735.9|34803.4|34733.7|20
1649364760000|2022-04-07 20:52:40|34809.6|34734.1|34801.2|34735.7|34809.6|34741.8|34790.6|34734|8
1649364770000|2022-04-07 20:52:50|34805.9|34732|34801.3|34734.1|34807.5|34734.1|34801.3|34732|6
1649364780000|2022-04-07 20:53:00|34801|34734.6|34797.3|34735|34805.2|34735.8|34797.3|34734.6|11
1649364790000|2022-04-07 20:53:10|34798.5|34734.8|34802.2|34733.7|34802.2|34734.8|34798.4|34732.7|16
1649364800000|2022-04-07 20:53:20|34801.5|34733.6|34804.1|34729|34806.8|34733.6|34801.5|34729|19
1649364810000|2022-04-07 20:53:30|34803.6|34729.8|34788.4|34738.4|34804.6|34738.4|34788.4|34729.8|8
1649364820000|2022-04-07 20:53:40|34787.7|34737.7|34808.8|34731.6|34808.8|34737.7|34787.7|34728.6|9
1649364830000|2022-04-07 20:53:50|34809|34730.7|34808.5|34728.4|34809|34731.2|34802.7|34728.4|11
1649364840000|2022-04-07 20:54:00|34807|34728.8|34799.7|34729.5|34809.1|34729.5|34799.7|34724.6|14
1649364850000|2022-04-07 20:54:10|34800.2|34729.8|34801.8|34726.9|34803|34729.8|34800.2|34726.9|9
1649364860000|2022-04-07 20:54:20|34799.9|34728.6|34798|34730.8|34804.2|34730.8|34798|34727|11
1649364870000|2022-04-07 20:54:30|34802.4|34731.4|34795.9|34724.9|34811.7|34732.4|34795.9|34717|16
1649364880000|2022-04-07 20:54:40|34796.9|34728.4|34801.2|34725|34808.1|34728.4|34795.7|34720.3|33
1649364890000|2022-04-07 20:54:50|34802.2|34723.5|34802.1|34724.8|34806.3|34724.8|34802.1|34716.1|29
1649364900000|2022-04-07 20:55:00|34802.4|34718.6|34802.5|34718.5|34804.7|34718.6|34801.6|34696.5|29
1649364910000|2022-04-07 20:55:10|34803.3|34719.4|34806.3|34718.6|34807.1|34720.4|34802.4|34717.8|9
1649364920000|2022-04-07 20:55:20|34803.7|34719.7|34795.2|34715.5|34805.2|34726.9|34792.7|34714.6|12
1649364930000|2022-04-07 20:55:30|34790.1|34719.3|34801.4|34724.7|34805.5|34727.8|34790.1|34719.3|17
1649364940000|2022-04-07 20:55:40|34804.6|34725.7|34799.5|34721.3|34805.6|34725.7|34799.1|34719.2|16
1649364950000|2022-04-07 20:55:50|34800.5|34721.9|34800.7|34722.7|34800.8|34723.5|34798.5|34721|12
1649364960000|2022-04-07 20:56:00|34801.1|34722.3|34797.7|34730.3|34803.7|34730.3|34794.9|34721|21
1649364970000|2022-04-07 20:56:10|34811.3|34728.5|34806.6|34729.6|34811.3|34730.2|34803|34727|20
1649364980000|2022-04-07 20:56:20|34807.4|34728.9|34807.8|34728.4|34809.3|34730.5|34805.1|34728.4|15
1649364990000|2022-04-07 20:56:30|34808.2|34728|34804.2|34725.1|34808.2|34728.7|34801.9|34723.1|12
1649365000000|2022-04-07 20:56:40|34805.3|34725.6|34801.1|34726.5|34805.3|34726.9|34801.1|34725.2|14
1649365010000|2022-04-07 20:56:50|34803.4|34726.3|34798.5|34722.2|34803.6|34726.8|34798.5|34721.3|7
1649365020000|2022-04-07 20:57:00|34800|34723.3|34828.4|34708.4|34828.5|34730|34800|34708.4|18
1649365030000|2022-04-07 20:57:10|34828.3|34708.3|34825.2|34710.1|34828.9|34711.5|34822.6|34708.3|8
1649365040000|2022-04-07 20:57:20|34823.1|34713.2|34816.9|34709.8|34829.4|34713.2|34816.9|34708.4|9
1649365050000|2022-04-07 20:57:30|34821.9|34707.4|34812.6|34725.2|34828.3|34726.8|34810.5|34705.2|11
1649365060000|2022-04-07 20:57:40|34817.8|34721|34811.2|34728.3|34817.8|34728.3|34811.2|34721|8
1649365070000|2022-04-07 20:57:50|34812.5|34727.9|34820.7|34713.1|34820.7|34728.2|34804.5|34713.1|15
1649365080000|2022-04-07 20:58:00|34830.1|34710.1|34830.7|34710.7|34831.2|34711.8|34827.8|34709.5|13
1649365090000|2022-04-07 20:58:10|34829.5|34709.5|34824.2|34708.2|34831.1|34711.1|34819|34704.6|14
1649365100000|2022-04-07 20:58:20|34824.8|34707.2|34828.1|34708.1|34828.1|34710.1|34821.2|34706.7|8
1649365110000|2022-04-07 20:58:30|34815|34722.2|34814.8|34719.3|34818.3|34723.9|34809.5|34717.4|11
1649365120000|2022-04-07 20:58:40|34814.9|34719|34803|34718.4|34814.9|34725.3|34799.8|34714|8
1649365130000|2022-04-07 20:58:50|34807|34718.3|34826.8|34706.8|34826.9|34719|34804|34706.4|13
1649365140000|2022-04-07 20:59:00|34822.5|34708.5|34826.6|34706.6|34830.4|34712.2|34822.5|34705.1|26
1649365150000|2022-04-07 20:59:10|34827|34707|34823.2|34711.2|34827|34713.9|34820.3|34706.9|23
1649365160000|2022-04-07 20:59:20|34823.3|34711.4|34808.3|34729.9|34827|34729.9|34808.3|34707.6|14
1649365170000|2022-04-07 20:59:30|34812.6|34714.4|34815|34712.7|34815|34715|34812.6|34712.7|13
1649365180000|2022-04-07 20:59:40|34815.1|34712.9|34813.1|34713.5|34815.1|34714.1|34808.9|34707.4|27
1649365190000|2022-04-07 20:59:50|34821|34710.1|34826.5|34710.6|34826.5|34712.2|34821|34703.2|24
1649365200000|2022-04-07 21:00:00|34831|34711|34848.6|34728.6|34851.4|34731.4|34831|34711|8
1649365210000|2022-04-07 21:00:10|34848.5|34728.5|34843.8|34723.8|34848.5|34728.5|34843.8|34723.8|7
1649365220000|2022-04-07 21:00:20|34843.6|34723.6|34851.1|34731.1|34851.1|34731.1|34843.6|34723.6|6
1649365230000|2022-04-07 21:00:30|34845.9|34725.9|34850.2|34730.2|34850.2|34730.2|34845.9|34725.9|4
1649365240000|2022-04-07 21:00:40|34852.9|34732.9|34853.7|34733.7|34853.7|34733.7|34852.9|34732.9|2
1649365250000|2022-04-07 21:00:50|34851.9|34731.9|34846.1|34726.1|34851.9|34731.9|34846|34726|5
1649365260000|2022-04-07 21:01:00|34846.6|34726.6|34848.7|34728.7|34849.1|34729.1|34846.6|34726.6|3
1649365280000|2022-04-07 21:01:20|34851|34731|34853.8|34733.8|34855.2|34735.2|34850.4|34730.4|13
1649365290000|2022-04-07 21:01:30|34852.1|34732.1|34847.3|34727.3|34852.1|34732.1|34837.3|34717.3|3
1649365310000|2022-04-07 21:01:50|34851.2|34731.2|34851.2|34731.2|34851.2|34731.2|34851.2|34731.2|1
1649365320000|2022-04-07 21:02:00|34848.2|34728.2|34848.2|34728.2|34848.2|34728.2|34848.2|34728.2|1
1649365330000|2022-04-07 21:02:10|34848.4|34728.4|34848.4|34728.4|34848.4|34728.4|34848.4|34728.4|1
1649365340000|2022-04-07 21:02:20|34848.5|34728.5|34849.9|34729.9|34849.9|34729.9|34848.1|34728.1|4
1649365350000|2022-04-07 21:02:30|34851|34731|34851.1|34731.1|34851.1|34731.1|34851|34731|2
1649365370000|2022-04-07 21:02:50|34849.9|34729.9|34849.9|34729.9|34849.9|34729.9|34849.9|34729.9|1
1649365380000|2022-04-07 21:03:00|34849.5|34729.5|34849.5|34729.5|34849.5|34729.5|34849.5|34729.5|1
1649365390000|2022-04-07 21:03:10|34849.6|34729.6|34849.5|34729.5|34849.6|34729.6|34849.5|34729.5|2
1649365400000|2022-04-07 21:03:20|34849.8|34729.8|34849.8|34729.8|34849.8|34729.8|34849.8|34729.8|1
1649365450000|2022-04-07 21:04:10|34849.5|34729.5|34849.5|34729.5|34849.5|34729.5|34849.5|34729.5|1
1649365490000|2022-04-07 21:04:50|34847.7|34727.7|34847.7|34727.7|34847.7|34727.7|34847.7|34727.7|1
1649365500000|2022-04-07 21:05:00|34846.7|34726.7|34850.2|34730.2|34852.1|34732.1|34846.7|34726.7|8
1649365510000|2022-04-07 21:05:10|34849.9|34729.9|34849.4|34729.4|34849.9|34729.9|34849.4|34729.4|2
1649365520000|2022-04-07 21:05:20|34844.1|34724.1|34848.4|34728.4|34848.4|34728.4|34844.1|34724.1|2
1649365530000|2022-04-07 21:05:30|34845.7|34725.7|34846.2|34726.2|34850.9|34730.9|34840.5|34720.5|6
1649365540000|2022-04-07 21:05:40|34849.5|34729.5|34843|34723|34849.5|34729.5|34843|34723|3
1649365550000|2022-04-07 21:05:50|34841.3|34721.3|34841.3|34721.3|34841.3|34721.3|34841.3|34721.3|1
1649365560000|2022-04-07 21:06:00|34839.8|34719.8|34851.8|34731.8|34860.1|34740.1|34836.2|34716.2|16
1649365570000|2022-04-07 21:06:10|34849.4|34729.4|34842.9|34722.9|34851.5|34731.5|34842.9|34722.9|3
1649365580000|2022-04-07 21:06:20|34847.9|34727.9|34846.4|34726.4|34847.9|34727.9|34846.4|34726.4|2
1649365590000|2022-04-07 21:06:30|34859.4|34739.4|34852.1|34732.1|34859.4|34739.4|34852.1|34732.1|4
1649365600000|2022-04-07 21:06:40|34851.4|34731.4|34855.3|34735.3|34855.3|34735.3|34851.4|34731.4|2
1649365610000|2022-04-07 21:06:50|34855.2|34735.2|34858.1|34738.1|34858.1|34738.1|34855.2|34735.2|2
1649365620000|2022-04-07 21:07:00|34857.3|34737.3|34853.6|34733.6|34857.3|34737.3|34853.6|34733.6|6
1649365630000|2022-04-07 21:07:10|34854.7|34734.7|34851.2|34731.2|34854.7|34734.7|34851.2|34731.2|3
1649365640000|2022-04-07 21:07:20|34854.1|34734.1|34851.2|34731.2|34854.1|34734.1|34851.2|34731.2|2
1649365650000|2022-04-07 21:07:30|34855.1|34735.1|34855.1|34735.1|34855.1|34735.1|34855.1|34735.1|1
1649365660000|2022-04-07 21:07:40|34854.6|34734.6|34851.6|34731.6|34854.6|34734.6|34851.6|34731.6|2
1649365670000|2022-04-07 21:07:50|34851.4|34731.4|34854.2|34734.2|34854.4|34734.4|34851.4|34731.4|3
1649365690000|2022-04-07 21:08:10|34853.9|34733.9|34853.9|34733.9|34853.9|34733.9|34853.9|34733.9|1
1649365700000|2022-04-07 21:08:20|34853.4|34733.4|34850.3|34730.3|34853.4|34733.4|34850.3|34730.3|2
1649365710000|2022-04-07 21:08:30|34854.9|34734.9|34853.7|34733.7|34854.9|34734.9|34853.6|34733.6|5
1649365720000|2022-04-07 21:08:40|34853.6|34733.6|34853.6|34733.6|34853.7|34733.7|34853.6|34733.6|7
1649365730000|2022-04-07 21:08:50|34853.4|34733.4|34853.4|34733.4|34853.4|34733.4|34853.4|34733.4|1
1649365740000|2022-04-07 21:09:00|34853.3|34733.3|34856.3|34736.3|34856.3|34736.3|34853.3|34733.3|5
1649365750000|2022-04-07 21:09:10|34856.2|34736.2|34856.3|34736.3|34856.3|34736.3|34856.2|34736.2|4
1649365760000|2022-04-07 21:09:20|34856.2|34736.2|34856.6|34736.6|34856.6|34736.6|34856.2|34736.2|5
1649365770000|2022-04-07 21:09:30|34856.5|34736.5|34857.3|34737.3|34857.3|34737.3|34856.5|34736.5|3
1649365780000|2022-04-07 21:09:40|34857.4|34737.4|34854|34734|34857.4|34737.4|34853.9|34733.9|5
1649365800000|2022-04-07 21:10:00|34838.5|34718.5|34838.5|34718.5|34838.5|34718.5|34838.5|34718.5|1
1649365810000|2022-04-07 21:10:10|34848|34728|34848.1|34728.1|34848.1|34728.1|34848|34728|2
1649365840000|2022-04-07 21:10:40|34829.5|34709.5|34846.3|34726.3|34846.3|34726.3|34829.5|34709.5|2
1649365850000|2022-04-07 21:10:50|34852.6|34732.6|34856.9|34736.9|34856.9|34736.9|34852.6|34732.6|2
1649365860000|2022-04-07 21:11:00|34855.6|34735.6|34845.3|34725.3|34859|34739|34843.4|34723.4|8
1649365880000|2022-04-07 21:11:20|34852.4|34732.4|34851|34731|34852.4|34732.4|34851|34731|2
1649365890000|2022-04-07 21:11:30|34852|34732|34843.9|34723.9|34860.5|34740.5|34841.3|34721.3|8
1649365900000|2022-04-07 21:11:40|34851.5|34731.5|34855.7|34735.7|34855.7|34735.7|34851.5|34731.5|5
1649365910000|2022-04-07 21:11:50|34856.2|34736.2|34862|34742|34862|34742|34854.3|34734.3|4
1649365920000|2022-04-07 21:12:00|34876.4|34756.4|34857.3|34737.3|34876.4|34756.4|34855.2|34735.2|5
1649365930000|2022-04-07 21:12:10|34850.1|34730.1|34847|34727|34850.1|34730.1|34847|34727|4
1649365940000|2022-04-07 21:12:20|34841.3|34721.3|34837.6|34717.6|34847|34727|34835.4|34715.4|8
1649365950000|2022-04-07 21:12:30|34878.3|34758.3|34872.3|34752.3|34878.3|34758.3|34872.3|34752.3|4
1649365960000|2022-04-07 21:12:40|34873.2|34753.2|34851.9|34731.9|34879.4|34759.4|34850.4|34730.4|9
1649365970000|2022-04-07 21:12:50|34857.5|34737.5|34867.4|34747.4|34867.4|34747.4|34857.5|34737.5|5
1649365980000|2022-04-07 21:13:00|34872.2|34752.2|34844.9|34724.9|34877.4|34757.4|34837.2|34717.2|12
1649365990000|2022-04-07 21:13:10|34851.9|34731.9|34858.6|34738.6|34859.4|34739.4|34842.1|34722.1|5
1649366000000|2022-04-07 21:13:20|34855|34735|34865.2|34745.2|34865.2|34745.2|34852.7|34732.7|8
1649366010000|2022-04-07 21:13:30|34869.1|34749.1|34838.6|34718.6|34869.1|34749.1|34838.6|34718.6|16
1649366020000|2022-04-07 21:13:40|34840|34720|34838.5|34718.5|34841.9|34721.9|34838.4|34718.4|10
1649366030000|2022-04-07 21:13:50|34839.8|34719.8|34857.3|34737.3|34857.3|34737.3|34839.8|34719.8|11
1649366040000|2022-04-07 21:14:00|34856.6|34736.6|34833.1|34713.1|34856.6|34736.6|34830.5|34710.5|10
1649366050000|2022-04-07 21:14:10|34836|34716|34853.7|34733.7|34863.7|34743.7|34836|34716|11
1649366060000|2022-04-07 21:14:20|34853.6|34733.6|34857.2|34737.2|34859.2|34739.2|34851.5|34731.5|10
1649366070000|2022-04-07 21:14:30|34856.5|34736.5|34841.2|34721.2|34856.5|34736.5|34837.7|34717.7|9
1649366080000|2022-04-07 21:14:40|34841|34721|34845.2|34725.2|34845.3|34725.3|34840.9|34720.9|7
1649366090000|2022-04-07 21:14:50|34838.1|34718.1|34848.3|34728.3|34868.4|34748.4|34836.8|34716.8|12
1649366100000|2022-04-07 21:15:00|34845.7|34725.7|34846.2|34726.2|34863.9|34743.9|34842.5|34722.5|13
1649366110000|2022-04-07 21:15:10|34846.3|34726.3|34847.9|34727.9|34854.9|34734.9|34846.2|34726.2|10
1649366120000|2022-04-07 21:15:20|34851.4|34731.4|34849.6|34729.6|34851.4|34731.4|34848.9|34728.9|7
1649366130000|2022-04-07 21:15:30|34833.5|34713.5|34832.9|34712.9|34833.7|34713.7|34832.4|34712.4|8
1649366140000|2022-04-07 21:15:40|34852.6|34732.6|34843.6|34723.6|34854.3|34734.3|34843.6|34723.6|10
1649366150000|2022-04-07 21:15:50|34845.7|34725.7|34832.8|34712.8|34845.7|34725.7|34830.6|34710.6|10
1649366160000|2022-04-07 21:16:00|34833.1|34713.1|34836.2|34716.2|34836.9|34716.9|34833.1|34713.1|12
1649366170000|2022-04-07 21:16:10|34839.9|34719.9|34836.6|34716.6|34846.6|34726.6|34820.7|34700.7|18
1649366180000|2022-04-07 21:16:20|34835.9|34715.9|34830.6|34710.6|34835.9|34715.9|34825.7|34705.7|9
1649366190000|2022-04-07 21:16:30|34832.5|34712.5|34827.7|34707.7|34834.7|34714.7|34827.7|34707.7|6
1649366200000|2022-04-07 21:16:40|34821.6|34701.6|34843.5|34723.5|34849.6|34729.6|34820.1|34700.1|15
1649366210000|2022-04-07 21:16:50|34842.4|34722.4|34833.4|34713.4|34842.8|34722.8|34833.4|34713.4|7
1649366220000|2022-04-07 21:17:00|34838.2|34718.2|34836.4|34716.4|34839.5|34719.5|34824.3|34704.3|8
1649366230000|2022-04-07 21:17:10|34836.2|34716.2|34838.4|34718.4|34838.4|34718.4|34832|34712|3
1649366240000|2022-04-07 21:17:20|34828.1|34708.1|34829.6|34709.6|34829.6|34709.6|34825.4|34705.4|9
1649366250000|2022-04-07 21:17:30|34830.8|34710.8|34836.7|34716.7|34841.8|34721.8|34830.8|34710.8|13
1649366260000|2022-04-07 21:17:40|34829.6|34709.6|34845|34725|34847.7|34727.7|34829.6|34709.6|10
1649366270000|2022-04-07 21:17:50|34840|34720|34830.6|34710.6|34840|34720|34828.6|34708.6|5
1649366280000|2022-04-07 21:18:00|34827.1|34707.1|34827.1|34707.1|34827.1|34707.1|34824.2|34704.2|3
1649366290000|2022-04-07 21:18:10|34827.2|34707.2|34840|34720|34840|34720|34822.6|34702.6|6
1649366300000|2022-04-07 21:18:20|34840.2|34720.2|34840|34720|34840.2|34720.2|34840|34720|2
1649366310000|2022-04-07 21:18:30|34837.1|34717.1|34848|34728|34850.5|34730.5|34837.1|34717.1|18
1649366320000|2022-04-07 21:18:40|34854.8|34734.8|34865.7|34745.7|34865.7|34745.7|34851.4|34731.4|13
1649366330000|2022-04-07 21:18:50|34861.5|34741.5|34857.4|34737.4|34861.5|34741.5|34855.1|34735.1|11
1649366340000|2022-04-07 21:19:00|34855.3|34735.3|34855.4|34735.4|34857.4|34737.4|34855.3|34735.3|7
1649366350000|2022-04-07 21:19:10|34855.3|34735.3|34840|34720|34855.3|34735.3|34836.6|34716.6|7
1649366360000|2022-04-07 21:19:20|34839.9|34719.9|34846.8|34726.8|34846.8|34726.8|34839.9|34719.9|5
1649366370000|2022-04-07 21:19:30|34846.7|34726.7|34849.4|34729.4|34850.9|34730.9|34835.4|34715.4|8
1649366380000|2022-04-07 21:19:40|34864.2|34744.2|34855.1|34735.1|34864.2|34744.2|34855.1|34735.1|8
1649366390000|2022-04-07 21:19:50|34857.3|34737.3|34854.9|34734.9|34857.3|34737.3|34854.9|34734.9|6
1649366400000|2022-04-07 21:20:00|34855|34735|34846.8|34726.8|34855|34735|34835.2|34715.2|5
1649366410000|2022-04-07 21:20:10|34846.7|34726.7|34849.1|34729.1|34849.4|34729.4|34844.8|34724.8|5
1649366420000|2022-04-07 21:20:20|34839.9|34719.9|34845.1|34725.1|34845.1|34725.1|34834.9|34714.9|6
1649366430000|2022-04-07 21:20:30|34855.4|34735.4|34853.6|34733.6|34855.4|34735.4|34853.6|34733.6|2
1649366440000|2022-04-07 21:20:40|34829.8|34709.8|34838.9|34718.9|34839|34719|34829.8|34709.8|6
1649366450000|2022-04-07 21:20:50|34836.3|34716.3|34837.4|34717.4|34839|34719|34836.3|34716.3|5
1649366460000|2022-04-07 21:21:00|34832.2|34712.2|34853.6|34733.6|34854.3|34734.3|34832.2|34712.2|8
1649366470000|2022-04-07 21:21:10|34844.2|34724.2|34844.4|34724.4|34845.5|34725.5|34841.6|34721.6|7
1649366480000|2022-04-07 21:21:20|34840.4|34720.4|34850.6|34730.6|34850.6|34730.6|34839.7|34719.7|7
1649366490000|2022-04-07 21:21:30|34857.5|34737.5|34855.4|34735.4|34857.5|34737.5|34855.4|34735.4|2
1649366500000|2022-04-07 21:21:40|34834.1|34714.1|34858.5|34738.5|34863.4|34743.4|34834.1|34714.1|9
1649366510000|2022-04-07 21:21:50|34854.8|34734.8|34854.6|34734.6|34860.3|34740.3|34854.6|34734.6|5
1649366520000|2022-04-07 21:22:00|34840.6|34720.6|34847.5|34727.5|34847.5|34727.5|34840.6|34720.6|5
1649366530000|2022-04-07 21:22:10|34837.9|34717.9|34846|34726|34846|34726|34837.9|34717.9|4
1649366540000|2022-04-07 21:22:20|34845.9|34725.9|34846|34726|34846|34726|34845.9|34725.9|2
1649366550000|2022-04-07 21:22:30|34835.2|34715.2|34852.4|34732.4|34852.4|34732.4|34835.2|34715.2|5
1649366560000|2022-04-07 21:22:40|34855.6|34735.6|34851.1|34731.1|34855.6|34735.6|34851.1|34731.1|2
1649366570000|2022-04-07 21:22:50|34833.4|34713.4|34856.5|34736.5|34856.5|34736.5|34833.4|34713.4|6
1649366580000|2022-04-07 21:23:00|34851.6|34731.6|34842.9|34722.9|34851.6|34731.6|34842.9|34722.9|4
1649366590000|2022-04-07 21:23:10|34837.5|34717.5|34845.7|34725.7|34845.7|34725.7|34837.5|34717.5|5
1649366600000|2022-04-07 21:23:20|34844.4|34724.4|34840.4|34720.4|34844.4|34724.4|34839.4|34719.4|4
1649366610000|2022-04-07 21:23:30|34846|34726|34860.7|34740.7|34864.9|34744.9|34833.8|34713.8|8
1649366620000|2022-04-07 21:23:40|34854.8|34734.8|34857|34737|34857|34737|34854.8|34734.8|2
1649366630000|2022-04-07 21:23:50|34840.7|34720.7|34845.3|34725.3|34845.3|34725.3|34840.7|34720.7|4
1649366640000|2022-04-07 21:24:00|34847.7|34727.7|34833|34713|34847.7|34727.7|34833|34713|5
1649366650000|2022-04-07 21:24:10|34835.7|34715.7|34832.7|34712.7|34836.3|34716.3|34832.7|34712.7|3
1649366660000|2022-04-07 21:24:20|34831.1|34711.1|34843.8|34723.8|34847.5|34727.5|34831.1|34711.1|6
1649366670000|2022-04-07 21:24:30|34838.1|34718.1|34854.6|34734.6|34861.7|34741.7|34838.1|34718.1|7
1649366680000|2022-04-07 21:24:40|34856.8|34736.8|34851.9|34731.9|34862.5|34742.5|34851.9|34731.9|8
1649366690000|2022-04-07 21:24:50|34829.8|34709.8|34839.8|34719.8|34839.9|34719.9|34829.8|34709.8|4
1649366700000|2022-04-07 21:25:00|34837|34717|34834.1|34714.1|34837|34717|34826.8|34706.8|4
1649366710000|2022-04-07 21:25:10|34838.6|34718.6|34842.5|34722.5|34846.1|34726.1|34827.6|34707.6|4
1649366720000|2022-04-07 21:25:20|34836.7|34716.7|34830.9|34710.9|34839.3|34719.3|34830.9|34710.9|4
1649366730000|2022-04-07 21:25:30|34839.8|34719.8|34839.8|34719.8|34839.8|34719.8|34839.8|34719.8|1
1649366740000|2022-04-07 21:25:40|34846.5|34726.5|34857.2|34737.2|34857.2|34737.2|34846.5|34726.5|2
1649366750000|2022-04-07 21:25:50|34832.2|34712.2|34839.8|34719.8|34839.8|34719.8|34832.2|34712.2|3
1649366760000|2022-04-07 21:26:00|34838.2|34718.2|34839.7|34719.7|34839.8|34719.8|34838.1|34718.1|5
1649366770000|2022-04-07 21:26:10|34838.1|34718.1|34856.5|34736.5|34856.5|34736.5|34838.1|34718.1|3
1649366780000|2022-04-07 21:26:20|34838.7|34718.7|34845.9|34725.9|34846|34726|34838.7|34718.7|4
1649366790000|2022-04-07 21:26:30|34846|34726|34839.7|34719.7|34846|34726|34839.7|34719.7|2
1649366800000|2022-04-07 21:26:40|34835.3|34715.3|34838.3|34718.3|34838.3|34718.3|34834.3|34714.3|5
1649366810000|2022-04-07 21:26:50|34846.8|34726.8|34846.9|34726.9|34846.9|34726.9|34846.8|34726.8|2
1649366820000|2022-04-07 21:27:00|34834.1|34714.1|34846.9|34726.9|34846.9|34726.9|34834.1|34714.1|4
1649366830000|2022-04-07 21:27:10|34854.4|34734.4|34851.1|34731.1|34855.3|34735.3|34851.1|34731.1|3
1649366840000|2022-04-07 21:27:20|34833.5|34713.5|34844.4|34724.4|34844.4|34724.4|34833.5|34713.5|5
1649366850000|2022-04-07 21:27:30|34842.7|34722.7|34844.2|34724.2|34844.2|34724.2|34842|34722|5
1649366860000|2022-04-07 21:27:40|34846.4|34726.4|34846.4|34726.4|34846.4|34726.4|34846.4|34726.4|1
1649366870000|2022-04-07 21:27:50|34832.1|34712.1|34854.7|34734.7|34859.3|34739.3|34832.1|34712.1|6
1649366880000|2022-04-07 21:28:00|34842.7|34722.7|34838.7|34718.7|34845.3|34725.3|34838.3|34718.3|9
1649366890000|2022-04-07 21:28:10|34839.2|34719.2|34837.8|34717.8|34839.2|34719.2|34833.7|34713.7|7
1649366900000|2022-04-07 21:28:20|34835.8|34715.8|34835.8|34715.8|34837.8|34717.8|34835.8|34715.8|6
1649366910000|2022-04-07 21:28:30|34839.8|34719.8|34846.4|34726.4|34846.4|34726.4|34839.8|34719.8|3
1649366920000|2022-04-07 21:28:40|34833.1|34713.1|34846.4|34726.4|34846.4|34726.4|34829.8|34709.8|3
1649366930000|2022-04-07 21:28:50|34846.6|34726.6|34846.4|34726.4|34846.6|34726.6|34846.4|34726.4|2
1649366940000|2022-04-07 21:29:00|34854.8|34734.8|34853.6|34733.6|34856.2|34736.2|34851.4|34731.4|7
1649366950000|2022-04-07 21:29:10|34839.3|34719.3|34849.8|34729.8|34850.5|34730.5|34839.3|34719.3|5
1649366960000|2022-04-07 21:29:20|34845.9|34725.9|34845.9|34725.9|34845.9|34725.9|34845.9|34725.9|1
1649366970000|2022-04-07 21:29:30|34854.9|34734.9|34853.6|34733.6|34858|34738|34853.6|34733.6|5
1649366980000|2022-04-07 21:29:40|34833.9|34713.9|34856.5|34736.5|34856.5|34736.5|34833.9|34713.9|6
1649366990000|2022-04-07 21:29:50|34852.5|34732.5|34861.9|34741.9|34861.9|34741.9|34852.5|34732.5|4
1649367000000|2022-04-07 21:30:00|34843.4|34723.4|34830.2|34710.2|34843.4|34723.4|34828.6|34708.6|23
1649367010000|2022-04-07 21:30:10|34831.3|34711.3|34830.7|34710.7|34837.8|34717.8|34828.1|34708.1|21
1649367020000|2022-04-07 21:30:20|34833.8|34713.8|34826.6|34706.6|34834.6|34714.6|34824|34704|22
1649367030000|2022-04-07 21:30:30|34837.2|34717.2|34830.4|34710.4|34837.2|34717.2|34830.1|34710.1|21
1649367040000|2022-04-07 21:30:40|34830.3|34710.3|34831.7|34711.7|34840.6|34720.6|34830.3|34710.3|18
1649367050000|2022-04-07 21:30:50|34831.6|34711.6|34835.9|34715.9|34842.7|34722.7|34831.5|34711.5|14
1649367060000|2022-04-07 21:31:00|34832|34712|34831.9|34711.9|34839.9|34719.9|34831.9|34711.9|17
1649367070000|2022-04-07 21:31:10|34832|34712|34834.5|34714.5|34840.5|34720.5|34832|34712|10
1649367080000|2022-04-07 21:31:20|34832.1|34712.1|34832.3|34712.3|34832.4|34712.4|34832|34712|14
1649367090000|2022-04-07 21:31:30|34842.4|34722.4|34816.3|34696.3|34842.4|34722.4|34816.3|34696.3|11
1649367100000|2022-04-07 21:31:40|34816.4|34696.4|34816.3|34696.3|34816.4|34696.4|34816.3|34696.3|10
1649367110000|2022-04-07 21:31:50|34816.4|34696.4|34816.3|34696.3|34816.4|34696.4|34816.3|34696.3|10
1649367120000|2022-04-07 21:32:00|34816.5|34696.5|34821.7|34701.7|34825.3|34705.3|34816.3|34696.3|10
1649367130000|2022-04-07 21:32:10|34823|34703|34833.6|34713.6|34839.3|34719.3|34816.4|34696.4|8
1649367140000|2022-04-07 21:32:20|34830.4|34710.4|34833.7|34713.7|34833.7|34713.7|34830.3|34710.3|7
1649367150000|2022-04-07 21:32:30|34826.4|34706.4|34823|34703|34826.4|34706.4|34821.6|34701.6|6
1649367160000|2022-04-07 21:32:40|34821.6|34701.6|34816.2|34696.2|34821.6|34701.6|34816.2|34696.2|2
1649367170000|2022-04-07 21:32:50|34827.1|34707.1|34821.6|34701.6|34827.1|34707.1|34821.6|34701.6|4
1649367190000|2022-04-07 21:33:10|34816.1|34696.1|34844.6|34724.6|34856|34736|34816.1|34696.1|5
1649367200000|2022-04-07 21:33:20|34849.4|34729.4|34816.1|34696.1|34849.4|34729.4|34816.1|34696.1|3
1649367210000|2022-04-07 21:33:30|34846.9|34726.9|34831.5|34711.5|34846.9|34726.9|34822|34702|7
1649367220000|2022-04-07 21:33:40|34828.8|34708.8|34825.5|34705.5|34828.8|34708.8|34825.5|34705.5|2
1649367230000|2022-04-07 21:33:50|34832.9|34712.9|34828.6|34708.6|34832.9|34712.9|34828.6|34708.6|4
1649367240000|2022-04-07 21:34:00|34818.5|34698.5|34789.1|34669.1|34831.7|34711.7|34789.1|34669.1|9
1649367250000|2022-04-07 21:34:10|34795.1|34675.1|34798.1|34678.1|34802.3|34682.3|34792.1|34672.1|12
1649367260000|2022-04-07 21:34:20|34794.6|34674.6|34833.8|34713.8|34839.9|34719.9|34794.6|34674.6|19
1649367270000|2022-04-07 21:34:30|34835.6|34715.6|34824.7|34704.7|34836|34716|34824.7|34704.7|10
1649367280000|2022-04-07 21:34:40|34824.8|34704.8|34824.8|34704.8|34824.9|34704.9|34823.9|34703.9|11
1649367290000|2022-04-07 21:34:50|34821.7|34701.7|34823.9|34703.9|34823.9|34703.9|34821.7|34701.7|6
1649367300000|2022-04-07 21:35:00|34828.3|34708.3|34843.6|34723.6|34853.8|34733.8|34828.3|34708.3|8
1649367310000|2022-04-07 21:35:10|34847.5|34727.5|34843.6|34723.6|34847.5|34727.5|34843.3|34723.3|6
1649367320000|2022-04-07 21:35:20|34821.6|34701.6|34832.6|34712.6|34836.4|34716.4|34821.6|34701.6|10
1649367330000|2022-04-07 21:35:30|34838.2|34718.2|34828.8|34708.8|34841.4|34721.4|34828.7|34708.7|6
1649367340000|2022-04-07 21:35:40|34828.9|34708.9|34828.9|34708.9|34828.9|34708.9|34828.8|34708.8|3
1649367350000|2022-04-07 21:35:50|34821.8|34701.8|34851.8|34731.8|34851.8|34731.8|34821.8|34701.8|6
1649367360000|2022-04-07 21:36:00|34838.6|34718.6|34838.8|34718.8|34841.9|34721.9|34838.6|34718.6|7
1649367370000|2022-04-07 21:36:10|34821.9|34701.9|34825.3|34705.3|34825.3|34705.3|34821.9|34701.9|4
1649367380000|2022-04-07 21:36:20|34824.4|34704.4|34829.3|34709.3|34829.3|34709.3|34824.4|34704.4|6
1649367390000|2022-04-07 21:36:30|34821.4|34701.4|34825.4|34705.4|34825.4|34705.4|34821.4|34701.4|4
1649367400000|2022-04-07 21:36:40|34824.4|34704.4|34825.3|34705.3|34825.3|34705.3|34824.4|34704.4|2
1649367410000|2022-04-07 21:36:50|34824.3|34704.3|34829.3|34709.3|34829.3|34709.3|34821.9|34701.9|4
1649367430000|2022-04-07 21:37:10|34821.4|34701.4|34829.2|34709.2|34829.3|34709.3|34819.4|34699.4|4
1649367440000|2022-04-07 21:37:20|34828.2|34708.2|34826.3|34706.3|34828.2|34708.2|34826.3|34706.3|4
1649367450000|2022-04-07 21:37:30|34821.7|34701.7|34823.6|34703.6|34823.6|34703.6|34821.7|34701.7|3
1649367460000|2022-04-07 21:37:40|34823.5|34703.5|34825|34705|34825.1|34705.1|34822.8|34702.8|6
1649367470000|2022-04-07 21:37:50|34820.2|34700.2|34835.3|34715.3|34850.4|34730.4|34820.2|34700.2|9
1649367480000|2022-04-07 21:38:00|34833.9|34713.9|34833.8|34713.8|34833.9|34713.9|34833.8|34713.8|2
1649367490000|2022-04-07 21:38:10|34835.3|34715.3|34825|34705|34835.3|34715.3|34825|34705|5
1649367500000|2022-04-07 21:38:20|34852.4|34732.4|34836.2|34716.2|34852.4|34732.4|34819.4|34699.4|6
1649367510000|2022-04-07 21:38:30|34850|34730|34844.2|34724.2|34850.7|34730.7|34809.6|34689.6|7
1649367520000|2022-04-07 21:38:40|34840.3|34720.3|34831.3|34711.3|34840.3|34720.3|34828.4|34708.4|4
1649367530000|2022-04-07 21:38:50|34832.2|34712.2|34843.8|34723.8|34846.5|34726.5|34832.2|34712.2|7
1649367540000|2022-04-07 21:39:00|34840|34720|34835|34715|34856.1|34736.1|34835|34715|4
1649367550000|2022-04-07 21:39:10|34825|34705|34825|34705|34825.1|34705.1|34825|34705|3
1649367560000|2022-04-07 21:39:20|34820.1|34700.1|34836.9|34716.9|34836.9|34716.9|34820.1|34700.1|4
1649367570000|2022-04-07 21:39:30|34836.8|34716.8|34835.6|34715.6|34846.1|34726.1|34833.1|34713.1|5
1649367580000|2022-04-07 21:39:40|34839.1|34719.1|34835.6|34715.6|34839.1|34719.1|34835.6|34715.6|2
1649367590000|2022-04-07 21:39:50|34825|34705|34821.1|34701.1|34825|34705|34819.7|34699.7|6
1649367600000|2022-04-07 21:40:00|34852|34732|34844.8|34724.8|34855.8|34735.8|34844.8|34724.8|10
1649367610000|2022-04-07 21:40:10|34851.7|34731.7|34859.3|34739.3|34859.3|34739.3|34846.4|34726.4|9
1649367620000|2022-04-07 21:40:20|34856.6|34736.6|34821.3|34701.3|34856.6|34736.6|34819.4|34699.4|5
1649367630000|2022-04-07 21:40:30|34842.3|34722.3|34832.7|34712.7|34842.3|34722.3|34832.7|34712.7|5
1649367640000|2022-04-07 21:40:40|34841.1|34721.1|34833.1|34713.1|34841.1|34721.1|34827.2|34707.2|7
1649367650000|2022-04-07 21:40:50|34832.7|34712.7|34841.1|34721.1|34841.1|34721.1|34829.8|34709.8|4
1649367660000|2022-04-07 21:41:00|34835|34715|34828.1|34708.1|34835|34715|34825.3|34705.3|5
1649367670000|2022-04-07 21:41:10|34821.2|34701.2|34850.8|34730.8|34852.8|34732.8|34821.2|34701.2|6
1649367680000|2022-04-07 21:41:20|34846.5|34726.5|34838.1|34718.1|34854.6|34734.6|34838.1|34718.1|6
1649367690000|2022-04-07 21:41:30|34835.6|34715.6|34837.1|34717.1|34837.1|34717.1|34835.5|34715.5|3
1649367700000|2022-04-07 21:41:40|34838.1|34718.1|34840.1|34720.1|34846.3|34726.3|34835.5|34715.5|8
1649367710000|2022-04-07 21:41:50|34841.3|34721.3|34837|34717|34841.3|34721.3|34835.5|34715.5|4
1649367720000|2022-04-07 21:42:00|34835.5|34715.5|34821.8|34701.8|34837.1|34717.1|34821.8|34701.8|6
1649367730000|2022-04-07 21:42:10|34821.6|34701.6|34823.1|34703.1|34823.1|34703.1|34821.6|34701.6|2
1649367740000|2022-04-07 21:42:20|34826.2|34706.2|34826.2|34706.2|34826.2|34706.2|34826.2|34706.2|1
1649367750000|2022-04-07 21:42:30|34822.4|34702.4|34829.4|34709.4|34850.8|34730.8|34822.4|34702.4|4
1649367760000|2022-04-07 21:42:40|34826.2|34706.2|34826.2|34706.2|34826.2|34706.2|34826.2|34706.2|1
1649367770000|2022-04-07 21:42:50|34820|34700|34821.8|34701.8|34821.8|34701.8|34820|34700|3
1649367780000|2022-04-07 21:43:00|34822.3|34702.3|34837.3|34717.3|34841.5|34721.5|34822.3|34702.3|4
1649367790000|2022-04-07 21:43:10|34835.4|34715.4|34836.5|34716.5|34836.5|34716.5|34824.6|34704.6|5
1649367800000|2022-04-07 21:43:20|34839.8|34719.8|34820.6|34700.6|34839.8|34719.8|34820.6|34700.6|5
1649367810000|2022-04-07 21:43:30|34821.2|34701.2|34835.1|34715.1|34842.4|34722.4|34821.2|34701.2|6
1649367820000|2022-04-07 21:43:40|34832.7|34712.7|34845.9|34725.9|34845.9|34725.9|34832.7|34712.7|3
1649367830000|2022-04-07 21:43:50|34838.9|34718.9|34826.9|34706.9|34838.9|34718.9|34825.2|34705.2|4
1649367840000|2022-04-07 21:44:00|34831.3|34711.3|34829.7|34709.7|34831.3|34711.3|34829.7|34709.7|4
1649367850000|2022-04-07 21:44:10|34822.3|34702.3|34820|34700|34822.3|34702.3|34820|34700|2
1649367860000|2022-04-07 21:44:20|34822.3|34702.3|34822.3|34702.3|34822.4|34702.4|34822.3|34702.3|3
1649367870000|2022-04-07 21:44:30|34821.1|34701.1|34839|34719|34847.7|34727.7|34818.4|34698.4|8
1649367880000|2022-04-07 21:44:40|34829.7|34709.7|34835.4|34715.4|34838.9|34718.9|34829.7|34709.7|3
1649367890000|2022-04-07 21:44:50|34825.3|34705.3|34845.1|34725.1|34845.1|34725.1|34825.2|34705.2|3
1649367900000|2022-04-07 21:45:00|34851.2|34731.2|34824.7|34704.7|34851.2|34731.2|34824.7|34704.7|8
1649367910000|2022-04-07 21:45:10|34850.2|34730.2|34838.9|34718.9|34850.2|34730.2|34838.9|34718.9|2
1649367920000|2022-04-07 21:45:20|34842.9|34722.9|34816.1|34696.1|34842.9|34722.9|34816.1|34696.1|3
1649367930000|2022-04-07 21:45:30|34814.4|34694.4|34831.6|34711.6|34841.8|34721.8|34808.8|34688.8|9
1649367940000|2022-04-07 21:45:40|34830.2|34710.2|34834.9|34714.9|34834.9|34714.9|34830.2|34710.2|4
1649367950000|2022-04-07 21:45:50|34837.3|34717.3|34834.4|34714.4|34837.6|34717.6|34833.7|34713.7|4
1649367960000|2022-04-07 21:46:00|34791.8|34671.8|34794.4|34674.4|34800.1|34680.1|34791.8|34671.8|6
1649367970000|2022-04-07 21:46:10|34792.5|34672.5|34800|34680|34802.2|34682.2|34792.5|34672.5|4
1649367980000|2022-04-07 21:46:20|34804.2|34684.2|34819.9|34699.9|34838.5|34718.5|34804.2|34684.2|9
1649367990000|2022-04-07 21:46:30|34825.7|34705.7|34814.9|34694.9|34825.7|34705.7|34814.6|34694.6|3
1649368000000|2022-04-07 21:46:40|34791.4|34671.4|34812.3|34692.3|34812.3|34692.3|34791.4|34671.4|4
1649368010000|2022-04-07 21:46:50|34794.7|34674.7|34808.1|34688.1|34808.1|34688.1|34794.7|34674.7|3
1649368020000|2022-04-07 21:47:00|34824.8|34704.8|34794.7|34674.7|34824.8|34704.8|34787.2|34667.2|4
1649368030000|2022-04-07 21:47:10|34812.3|34692.3|34808|34688|34812.3|34692.3|34799.8|34679.8|4
1649368040000|2022-04-07 21:47:20|34794.8|34674.8|34805|34685|34805|34685|34794.8|34674.8|5
1649368050000|2022-04-07 21:47:30|34824.8|34704.8|34822.6|34702.6|34841.3|34721.3|34787.6|34667.6|5
1649368060000|2022-04-07 21:47:40|34828.3|34708.3|34787.1|34667.1|34843.7|34723.7|34787.1|34667.1|6
1649368070000|2022-04-07 21:47:50|34807.9|34687.9|34803.7|34683.7|34807.9|34687.9|34793|34673|10
1649368080000|2022-04-07 21:48:00|34801.8|34681.8|34803.1|34683.1|34803.1|34683.1|34794.8|34674.8|10
1649368090000|2022-04-07 21:48:10|34807|34687|34795.9|34675.9|34812.2|34692.2|34778.4|34658.4|10
1649368100000|2022-04-07 21:48:20|34802.3|34682.3|34801.5|34681.5|34802.3|34682.3|34789.3|34669.3|3
1649368110000|2022-04-07 21:48:30|34792.1|34672.1|34797.2|34677.2|34802.8|34682.8|34792.1|34672.1|5
1649368120000|2022-04-07 21:48:40|34799.7|34679.7|34808.1|34688.1|34808.2|34688.2|34787.3|34667.3|5
1649368130000|2022-04-07 21:48:50|34812.3|34692.3|34827.6|34707.6|34840.1|34720.1|34791.4|34671.4|6
1649368140000|2022-04-07 21:49:00|34825.3|34705.3|34820.5|34700.5|34828.5|34708.5|34820.5|34700.5|5
1649368150000|2022-04-07 21:49:10|34814.9|34694.9|34804.8|34684.8|34814.9|34694.9|34790.9|34670.9|5
1649368160000|2022-04-07 21:49:20|34797.3|34677.3|34794.3|34674.3|34800.1|34680.1|34794.3|34674.3|6
1649368170000|2022-04-07 21:49:30|34801.5|34681.5|34806.1|34686.1|34806.1|34686.1|34797.7|34677.7|5
1649368180000|2022-04-07 21:49:40|34794.9|34674.9|34794.4|34674.4|34806|34686|34790.9|34670.9|6
1649368190000|2022-04-07 21:49:50|34798.2|34678.2|34801.5|34681.5|34803.6|34683.6|34798.2|34678.2|5
1649368200000|2022-04-07 21:50:00|34803.6|34683.6|34794.8|34674.8|34808.2|34688.2|34791.5|34671.5|5
1649368210000|2022-04-07 21:50:10|34804.8|34684.8|34791.4|34671.4|34812.3|34692.3|34791.4|34671.4|3
1649368220000|2022-04-07 21:50:20|34804.8|34684.8|34840.2|34720.2|34840.2|34720.2|34791.4|34671.4|6
1649368230000|2022-04-07 21:50:30|34832|34712|34821.2|34701.2|34832.3|34712.3|34821.2|34701.2|3
1649368240000|2022-04-07 21:50:40|34832.8|34712.8|34802.1|34682.1|34832.8|34712.8|34796.8|34676.8|5
1649368250000|2022-04-07 21:50:50|34795.1|34675.1|34802.1|34682.1|34802.1|34682.1|34792.9|34672.9|6
1649368260000|2022-04-07 21:51:00|34802.2|34682.2|34802.6|34682.6|34807.1|34687.1|34795.4|34675.4|4
1649368270000|2022-04-07 21:51:10|34795.4|34675.4|34792.5|34672.5|34809.4|34689.4|34792.5|34672.5|5
1649368280000|2022-04-07 21:51:20|34806|34686|34813.7|34693.7|34813.7|34693.7|34795.9|34675.9|5
1649368290000|2022-04-07 21:51:30|34813.2|34693.2|34787.6|34667.6|34825|34705|34775.1|34655.1|6
1649368300000|2022-04-07 21:51:40|34812.5|34692.5|34800.8|34680.8|34812.5|34692.5|34790.6|34670.6|4
1649368310000|2022-04-07 21:51:50|34792.3|34672.3|34812.4|34692.4|34812.6|34692.6|34792.3|34672.3|5
1649368320000|2022-04-07 21:52:00|34812.5|34692.5|34831.5|34711.5|34840.1|34720.1|34812.5|34692.5|6
1649368330000|2022-04-07 21:52:10|34824.5|34704.5|34804.6|34684.6|34824.5|34704.5|34791.3|34671.3|3
1649368340000|2022-04-07 21:52:20|34812.1|34692.1|34799.5|34679.5|34812.1|34692.1|34799.5|34679.5|2
1649368350000|2022-04-07 21:52:30|34812|34692|34812|34692|34812|34692|34812|34692|1
1649368360000|2022-04-07 21:52:40|34799.5|34679.5|34831.2|34711.2|34835|34715|34774.6|34654.6|5
1649368370000|2022-04-07 21:52:50|34825.2|34705.2|34827.8|34707.8|34827.8|34707.8|34817.6|34697.6|3
1649368380000|2022-04-07 21:53:00|34820.5|34700.5|34804.3|34684.3|34830.1|34710.1|34804.3|34684.3|5
1649368390000|2022-04-07 21:53:10|34809.3|34689.3|34803.6|34683.6|34809.3|34689.3|34794.3|34674.3|4
1649368400000|2022-04-07 21:53:20|34806|34686|34798.1|34678.1|34806|34686|34798.1|34678.1|2
1649368410000|2022-04-07 21:53:30|34807.6|34687.6|34834.3|34714.3|34845.5|34725.5|34804.3|34684.3|7
1649368420000|2022-04-07 21:53:40|34845|34725|34837.5|34717.5|34845.8|34725.8|34836.1|34716.1|16
1649368430000|2022-04-07 21:53:50|34839.8|34719.8|34827.6|34707.6|34840.1|34720.1|34827.6|34707.6|8
1649368440000|2022-04-07 21:54:00|34833|34713|34829.5|34709.5|34833|34713|34829.5|34709.5|5
1649368450000|2022-04-07 21:54:10|34832.9|34712.9|34826.2|34706.2|34832.9|34712.9|34826.2|34706.2|4
1649368460000|2022-04-07 21:54:20|34829|34709|34837.7|34717.7|34850.7|34730.7|34827.1|34707.1|5
1649368470000|2022-04-07 21:54:30|34849.1|34729.1|34795.8|34675.8|34850.4|34730.4|34795.8|34675.8|13
1649368480000|2022-04-07 21:54:40|34800.6|34680.6|34833.8|34713.8|34836.4|34716.4|34800.6|34680.6|7
1649368490000|2022-04-07 21:54:50|34836.3|34716.3|34836.6|34716.6|34844.7|34724.7|34828.1|34708.1|13
1649368500000|2022-04-07 21:55:00|34832.7|34712.7|34836.1|34716.1|34836.6|34716.6|34832.7|34712.7|4
1649368510000|2022-04-07 21:55:10|34804.1|34684.1|34796.2|34676.2|34804.1|34684.1|34790.1|34670.1|5
1649368520000|2022-04-07 21:55:20|34793|34673|34800.2|34680.2|34800.2|34680.2|34793|34673|3
1649368530000|2022-04-07 21:55:30|34787.3|34667.3|34818.5|34698.5|34821.4|34701.4|34787.3|34667.3|6
1649368540000|2022-04-07 21:55:40|34827.9|34707.9|34825.4|34705.4|34827.9|34707.9|34825.4|34705.4|2
1649368550000|2022-04-07 21:55:50|34822.1|34702.1|34837.8|34717.8|34841.6|34721.6|34822.1|34702.1|12
1649368560000|2022-04-07 21:56:00|34837.5|34717.5|34833|34713|34842.6|34722.6|34821.7|34701.7|11
1649368570000|2022-04-07 21:56:10|34825.6|34705.6|34815|34695|34825.6|34705.6|34815|34695|8
1649368580000|2022-04-07 21:56:20|34815.3|34695.3|34797.4|34677.4|34815.3|34695.3|34788.5|34668.5|4
1649368590000|2022-04-07 21:56:30|34823.4|34703.4|34818.1|34698.1|34829.8|34709.8|34818.1|34698.1|8
1649368600000|2022-04-07 21:56:40|34817.2|34697.2|34828.8|34708.8|34830.8|34710.8|34817.2|34697.2|6
1649368610000|2022-04-07 21:56:50|34824.3|34704.3|34825.3|34705.3|34828.7|34708.7|34818.9|34698.9|5
1649368620000|2022-04-07 21:57:00|34801.7|34681.7|34788.7|34668.7|34811.6|34691.6|34788.7|34668.7|8
1649368630000|2022-04-07 21:57:10|34805.5|34685.5|34798.1|34678.1|34805.5|34685.5|34793.6|34673.6|5
1649368640000|2022-04-07 21:57:20|34791.7|34671.7|34820|34700|34821.3|34701.3|34788.8|34668.8|6
1649368650000|2022-04-07 21:57:30|34830.9|34710.9|34822.6|34702.6|34834.3|34714.3|34817.4|34697.4|6
1649368660000|2022-04-07 21:57:40|34821.2|34701.2|34826.9|34706.9|34826.9|34706.9|34820.1|34700.1|3
1649368670000|2022-04-07 21:57:50|34822.7|34702.7|34789.1|34669.1|34827.1|34707.1|34789.1|34669.1|7
1649368680000|2022-04-07 21:58:00|34798|34678|34797.9|34677.9|34801.3|34681.3|34791.8|34671.8|4
1649368690000|2022-04-07 21:58:10|34803.4|34683.4|34800.2|34680.2|34805.3|34685.3|34797.8|34677.8|8
1649368700000|2022-04-07 21:58:20|34827.3|34707.3|34830.5|34710.5|34830.5|34710.5|34821.6|34701.6|4
1649368710000|2022-04-07 21:58:30|34824.8|34704.8|34826.8|34706.8|34829.4|34709.4|34824.8|34704.8|4
1649368720000|2022-04-07 21:58:40|34826.2|34706.2|34828.2|34708.2|34829.4|34709.4|34826.2|34706.2|4
1649368730000|2022-04-07 21:58:50|34807.6|34687.6|34799.7|34679.7|34812.1|34692.1|34796.5|34676.5|9
1649368740000|2022-04-07 21:59:00|34789.2|34669.2|34803.5|34683.5|34803.5|34683.5|34788.9|34668.9|7
1649368750000|2022-04-07 21:59:10|34804.6|34684.6|34833.2|34713.2|34834.3|34714.3|34804.6|34684.6|8
1649368760000|2022-04-07 21:59:20|34818|34698|34828.8|34708.8|34832.7|34712.7|34818|34698|5
1649368770000|2022-04-07 21:59:30|34821.8|34701.8|34844.1|34724.1|34844.2|34724.2|34821.6|34701.6|9
1649368780000|2022-04-07 21:59:40|34846.2|34726.2|34839.5|34719.5|34846.2|34726.2|34838.7|34718.7|6
1649368790000|2022-04-07 21:59:50|34828.1|34708.1|34813.8|34693.8|34828.1|34708.1|34813.8|34693.8|6
1649368800000|2022-04-07 22:00:00|34817.1|34697.1|34849.5|34729.5|34860.1|34740.1|34817.1|34697.1|28
1649368810000|2022-04-07 22:00:10|34848.6|34728.6|34855.9|34735.9|34861.3|34741.3|34846.2|34726.2|23
1649368820000|2022-04-07 22:00:20|34856.7|34736.7|34854.1|34734.1|34858|34738|34852.9|34732.9|18
1649368830000|2022-04-07 22:00:30|34855.3|34735.3|34855.5|34735.5|34855.5|34735.5|34853.4|34733.4|12
1649368840000|2022-04-07 22:00:40|34843.4|34723.4|34844.2|34724.2|34864.3|34744.3|34841.7|34721.7|17
1649368850000|2022-04-07 22:00:50|34845.1|34725.1|34856|34736|34862.1|34742.1|34829.2|34709.2|28
1649368860000|2022-04-07 22:01:00|34838.9|34718.9|34849.2|34729.2|34853.6|34733.6|34831.9|34711.9|24
1649368870000|2022-04-07 22:01:10|34849.3|34729.3|34854.9|34734.9|34856.4|34736.4|34846.5|34726.5|19
1649368880000|2022-04-07 22:01:20|34856.8|34736.8|34843.2|34723.2|34856.8|34736.8|34843.2|34723.2|10
1649368890000|2022-04-07 22:01:30|34846.6|34726.6|34846.1|34726.1|34859.3|34739.3|34845.1|34725.1|11
1649368900000|2022-04-07 22:01:40|34842.9|34722.9|34835.5|34715.5|34852.2|34732.2|34835.5|34715.5|14
1649368910000|2022-04-07 22:01:50|34838.8|34718.8|34855.4|34735.4|34867.9|34747.9|34838.8|34718.8|15
1649368920000|2022-04-07 22:02:00|34855|34735|34858.5|34738.5|34858.6|34738.6|34847.8|34727.8|17
1649368930000|2022-04-07 22:02:10|34859|34739|34855.1|34735.1|34859|34739|34855.1|34735.1|13
1649368940000|2022-04-07 22:02:20|34856.4|34736.4|34856.5|34736.5|34856.6|34736.6|34854.9|34734.9|10
1649368950000|2022-04-07 22:02:30|34854.2|34734.2|34860.1|34740.1|34861.4|34741.4|34853.4|34733.4|11
1649368960000|2022-04-07 22:02:40|34861.1|34741.1|34855.3|34735.3|34862.2|34742.2|34853.3|34733.3|11
1649368970000|2022-04-07 22:02:50|34855.2|34735.2|34849.8|34729.8|34858.9|34738.9|34849.8|34729.8|13
1649368980000|2022-04-07 22:03:00|34842.4|34722.4|34856.5|34736.5|34858.8|34738.8|34842.4|34722.4|13
1649368990000|2022-04-07 22:03:10|34860.4|34740.4|34868.1|34748.1|34868.1|34748.1|34860.4|34740.4|5
1649369000000|2022-04-07 22:03:20|34868|34748|34860.1|34740.1|34868.1|34748.1|34849.7|34729.7|7
1649369010000|2022-04-07 22:03:30|34859.8|34739.8|34860.8|34740.8|34861.5|34741.5|34859.7|34739.7|5
1649369020000|2022-04-07 22:03:40|34859.3|34739.3|34848.9|34728.9|34868.2|34748.2|34848|34728|7
1649369030000|2022-04-07 22:03:50|34853.8|34733.8|34851.2|34731.2|34858.4|34738.4|34850.9|34730.9|5
1649369040000|2022-04-07 22:04:00|34867.6|34747.6|34858.3|34738.3|34868.5|34748.5|34849.4|34729.4|12
1649369050000|2022-04-07 22:04:10|34856.4|34736.4|34860.3|34740.3|34860.3|34740.3|34856.4|34736.4|6
1649369060000|2022-04-07 22:04:20|34859.4|34739.4|34857.3|34737.3|34868.7|34748.7|34855.8|34735.8|6
1649369070000|2022-04-07 22:04:30|34855.7|34735.7|34860.6|34740.6|34867.1|34747.1|34848.9|34728.9|8
1649369080000|2022-04-07 22:04:40|34857.5|34737.5|34856.7|34736.7|34858.5|34738.5|34854.1|34734.1|4
1649369090000|2022-04-07 22:04:50|34858.5|34738.5|34851.4|34731.4|34858.5|34738.5|34847.5|34727.5|4
1649369100000|2022-04-07 22:05:00|34854|34734|34869.4|34749.4|34869.4|34749.4|34851.4|34731.4|6
1649369110000|2022-04-07 22:05:10|34869.7|34749.7|34857.2|34737.2|34869.7|34749.7|34849.4|34729.4|16
1649369120000|2022-04-07 22:05:20|34859.7|34739.7|34858.5|34738.5|34861.4|34741.4|34852.3|34732.3|15
1649369130000|2022-04-07 22:05:30|34860|34740|34851.9|34731.9|34860|34740|34843.9|34723.9|12
1649369140000|2022-04-07 22:05:40|34850.8|34730.8|34843.1|34723.1|34850.8|34730.8|34841|34721|7
1649369150000|2022-04-07 22:05:50|34846|34726|34853.8|34733.8|34855|34735|34840.3|34720.3|14
1649369160000|2022-04-07 22:06:00|34855.3|34735.3|34844|34724|34855.3|34735.3|34841.9|34721.9|26
1649369170000|2022-04-07 22:06:10|34843.9|34723.9|34842.6|34722.6|34849.5|34729.5|34839.6|34719.6|14
1649369180000|2022-04-07 22:06:20|34842.2|34722.2|34839.7|34719.7|34846.3|34726.3|34839.6|34719.6|5
1649369190000|2022-04-07 22:06:30|34842.4|34722.4|34849.4|34729.4|34855.7|34735.7|34842.3|34722.3|9
1649369200000|2022-04-07 22:06:40|34849.7|34729.7|34839.6|34719.6|34853.9|34733.9|34834.1|34714.1|17
1649369210000|2022-04-07 22:06:50|34841.9|34721.9|34845.8|34725.8|34846.5|34726.5|34841.8|34721.8|9
1649369220000|2022-04-07 22:07:00|34860|34740|34844.8|34724.8|34860.1|34740.1|34838.4|34718.4|13
1649369230000|2022-04-07 22:07:10|34846.6|34726.6|34838.4|34718.4|34859.1|34739.1|34837.3|34717.3|12
1649369240000|2022-04-07 22:07:20|34841.8|34721.8|34840.4|34720.4|34854.1|34734.1|34840.2|34720.2|23
1649369250000|2022-04-07 22:07:30|34840.8|34720.8|34845.7|34725.7|34847.1|34727.1|34839|34719|23
1649369260000|2022-04-07 22:07:40|34846|34726|34838.1|34718.1|34846|34726|34838.1|34718.1|9
1649369270000|2022-04-07 22:07:50|34841.2|34721.2|34839.4|34719.4|34841.2|34721.2|34831.5|34711.5|8
1649369280000|2022-04-07 22:08:00|34838.8|34718.8|34841.2|34721.2|34842.3|34722.3|34831.1|34711.1|12
1649369290000|2022-04-07 22:08:10|34841.1|34721.1|34833.9|34713.9|34844.1|34724.1|34827.7|34707.7|12
1649369300000|2022-04-07 22:08:20|34836.5|34716.5|34836.2|34716.2|34836.5|34716.5|34828.3|34708.3|10
1649369310000|2022-04-07 22:08:30|34832|34712|34842.8|34722.8|34845|34725|34828.6|34708.6|27
1649369320000|2022-04-07 22:08:40|34849.5|34729.5|34831.5|34711.5|34849.5|34729.5|34830.4|34710.4|20
1649369330000|2022-04-07 22:08:50|34835.1|34715.1|34838.8|34718.8|34838.8|34718.8|34835.1|34715.1|11
1649369340000|2022-04-07 22:09:00|34838.1|34718.1|34832.8|34712.8|34846|34726|34832.8|34712.8|11
1649369350000|2022-04-07 22:09:10|34837.7|34717.7|34844.1|34724.1|34845.2|34725.2|34836.4|34716.4|6
1649369360000|2022-04-07 22:09:20|34843.6|34723.6|34826.4|34706.4|34845.9|34725.9|34826.4|34706.4|12
1649369370000|2022-04-07 22:09:30|34820.7|34700.7|34828.1|34708.1|34839.5|34719.5|34812.7|34692.7|32
1649369380000|2022-04-07 22:09:40|34829.9|34709.9|34830.3|34710.3|34832.6|34712.6|34829|34709|18
1649369390000|2022-04-07 22:09:50|34830.7|34710.7|34825.2|34705.2|34831.3|34711.3|34825.2|34705.2|11
1649369400000|2022-04-07 22:10:00|34825.9|34705.9|34817.4|34697.4|34835.9|34715.9|34814.7|34694.7|28
1649369410000|2022-04-07 22:10:10|34817.2|34697.2|34815|34695|34818|34698|34811.8|34691.8|24
1649369420000|2022-04-07 22:10:20|34815.2|34695.2|34818.4|34698.4|34821.1|34701.1|34815.2|34695.2|17
1649369430000|2022-04-07 22:10:30|34818.9|34698.9|34816.1|34696.1|34818.9|34698.9|34811.1|34691.1|14
1649369440000|2022-04-07 22:10:40|34815.3|34695.3|34826|34706|34826|34706|34815.3|34695.3|12
1649369450000|2022-04-07 22:10:50|34812|34692|34824.2|34704.2|34824.2|34704.2|34812|34692|11
1649369460000|2022-04-07 22:11:00|34824.1|34704.1|34821.9|34701.9|34824.8|34704.8|34814.8|34694.8|22
1649369470000|2022-04-07 22:11:10|34822|34702|34822.6|34702.6|34823.7|34703.7|34816.9|34696.9|13
1649369480000|2022-04-07 22:11:20|34823.4|34703.4|34815.6|34695.6|34823.4|34703.4|34807.1|34687.1|16
1649369490000|2022-04-07 22:11:30|34817.1|34697.1|34816.8|34696.8|34817.8|34697.8|34810|34690|19
1649369500000|2022-04-07 22:11:40|34817.6|34697.6|34810.7|34690.7|34823.4|34703.4|34802.2|34682.2|18
1649369510000|2022-04-07 22:11:50|34809.5|34689.5|34819.1|34699.1|34819.4|34699.4|34809.5|34689.5|8
1649369520000|2022-04-07 22:12:00|34820|34700|34820.1|34700.1|34821|34701|34820|34700|11
1649369530000|2022-04-07 22:12:10|34825.3|34705.3|34818.6|34698.6|34827.5|34707.5|34815.7|34695.7|11
1649369540000|2022-04-07 22:12:20|34819.2|34699.2|34818.9|34698.9|34819.4|34699.4|34809.5|34689.5|7
1649369550000|2022-04-07 22:12:30|34818.5|34698.5|34812.6|34692.6|34824.9|34704.9|34800.7|34680.7|15
1649369560000|2022-04-07 22:12:40|34810.8|34690.8|34822.1|34702.1|34824.4|34704.4|34808.8|34688.8|16
1649369570000|2022-04-07 22:12:50|34815.9|34695.9|34820.7|34700.7|34824|34704|34799.1|34679.1|10
1649369580000|2022-04-07 22:13:00|34822.7|34702.7|34822.3|34702.3|34824.4|34704.4|34820.7|34700.7|19
1649369590000|2022-04-07 22:13:10|34822.4|34702.4|34816.2|34696.2|34822.4|34702.4|34811.9|34691.9|8
1649369600000|2022-04-07 22:13:20|34815.9|34695.9|34819.1|34699.1|34821|34701|34815.9|34695.9|11
1649369610000|2022-04-07 22:13:30|34821.8|34701.8|34817.6|34697.6|34823.1|34703.1|34803.4|34683.4|11
1649369620000|2022-04-07 22:13:40|34816.4|34696.4|34823.8|34703.8|34825.2|34705.2|34816.4|34696.4|13
1649369630000|2022-04-07 22:13:50|34823.6|34703.6|34820.5|34700.5|34825.3|34705.3|34818.6|34698.6|17
1649369640000|2022-04-07 22:14:00|34824.9|34704.9|34820.7|34700.7|34824.9|34704.9|34814.8|34694.8|18
1649369650000|2022-04-07 22:14:10|34820.1|34700.1|34820.2|34700.2|34820.2|34700.2|34815.4|34695.4|8
1649369660000|2022-04-07 22:14:20|34818.3|34698.3|34819.3|34699.3|34820.1|34700.1|34818.3|34698.3|8
1649369670000|2022-04-07 22:14:30|34819|34699|34828.1|34708.1|34828.1|34708.1|34816|34696|7
1649369680000|2022-04-07 22:14:40|34827.6|34707.6|34823.3|34703.3|34828.1|34708.1|34822.8|34702.8|10
1649369690000|2022-04-07 22:14:50|34824.4|34704.4|34818.6|34698.6|34824.4|34704.4|34812.3|34692.3|13
1649369700000|2022-04-07 22:15:00|34819.9|34699.9|34820.9|34700.9|34821.6|34701.6|34811.7|34691.7|18
1649369710000|2022-04-07 22:15:10|34820.3|34700.3|34825.2|34705.2|34825.2|34705.2|34820.1|34700.1|3
1649369720000|2022-04-07 22:15:20|34824.7|34704.7|34824.1|34704.1|34824.7|34704.7|34807|34687|9
1649369730000|2022-04-07 22:15:30|34825.7|34705.7|34823.9|34703.9|34825.7|34705.7|34822.8|34702.8|6
1649369740000|2022-04-07 22:15:40|34813|34693|34820.5|34700.5|34822.1|34702.1|34810.8|34690.8|16
1649369750000|2022-04-07 22:15:50|34819|34699|34820.9|34700.9|34825.4|34705.4|34819|34699|10
1649369760000|2022-04-07 22:16:00|34817.8|34697.8|34821.4|34701.4|34821.4|34701.4|34817.8|34697.8|11
1649369770000|2022-04-07 22:16:10|34810.8|34690.8|34820.3|34700.3|34821.4|34701.4|34810.8|34690.8|9
1649369780000|2022-04-07 22:16:20|34819.6|34699.6|34815.6|34695.6|34819.6|34699.6|34809|34689|13
1649369790000|2022-04-07 22:16:30|34823.8|34703.8|34817.7|34697.7|34828.3|34708.3|34811.8|34691.8|11
1649369800000|2022-04-07 22:16:40|34813|34693|34816.1|34696.1|34820.6|34700.6|34811.3|34691.3|16
1649369810000|2022-04-07 22:16:50|34815.4|34695.4|34816.9|34696.9|34820.7|34700.7|34815.4|34695.4|7
1649369820000|2022-04-07 22:17:00|34815.8|34695.8|34815.5|34695.5|34822.5|34702.5|34809.1|34689.1|14
1649369830000|2022-04-07 22:17:10|34813.3|34693.3|34817.9|34697.9|34829.9|34709.9|34812.1|34692.1|6
1649369840000|2022-04-07 22:17:20|34819.3|34699.3|34816.7|34696.7|34825.8|34705.8|34814.4|34694.4|15
1649369850000|2022-04-07 22:17:30|34821.8|34701.8|34819.2|34699.2|34824.1|34704.1|34810.7|34690.7|13
1649369860000|2022-04-07 22:17:40|34820.7|34700.7|34815.6|34695.6|34820.7|34700.7|34812.6|34692.6|4
1649369870000|2022-04-07 22:17:50|34806.9|34686.9|34803|34683|34813.5|34693.5|34803|34683|7
1649369880000|2022-04-07 22:18:00|34805.3|34685.3|34816.6|34696.6|34818.1|34698.1|34805.3|34685.3|5
1649369890000|2022-04-07 22:18:10|34818|34698|34811.8|34691.8|34820.6|34700.6|34795|34675|12
1649369900000|2022-04-07 22:18:20|34818.1|34698.1|34815.5|34695.5|34821.4|34701.4|34815.4|34695.4|11
1649369910000|2022-04-07 22:18:30|34818.8|34698.8|34816.1|34696.1|34826.7|34706.7|34810.5|34690.5|14
1649369920000|2022-04-07 22:18:40|34814.5|34694.5|34817.1|34697.1|34823.4|34703.4|34814.5|34694.5|17
1649369930000|2022-04-07 22:18:50|34816|34696|34797.6|34677.6|34819.5|34699.5|34797.6|34677.6|13
1649369940000|2022-04-07 22:19:00|34808.4|34688.4|34816.1|34696.1|34820.9|34700.9|34803|34683|8
1649369950000|2022-04-07 22:19:10|34823.1|34703.1|34819.4|34699.4|34826|34706|34803|34683|17
1649369960000|2022-04-07 22:19:20|34824.5|34704.5|34824.4|34704.4|34828.9|34708.9|34820.7|34700.7|11
1649369970000|2022-04-07 22:19:30|34826.5|34706.5|34820|34700|34827.4|34707.4|34820|34700|6
1649369980000|2022-04-07 22:19:40|34826|34706|34816.7|34696.7|34827.3|34707.3|34813.4|34693.4|7
1649369990000|2022-04-07 22:19:50|34816.1|34696.1|34830.6|34710.6|34830.7|34710.7|34816.1|34696.1|6
1649370000000|2022-04-07 22:20:00|34830.8|34710.8|34830.9|34710.9|34830.9|34710.9|34830.7|34710.7|3
1649370010000|2022-04-07 22:20:10|34830.8|34710.8|34819.5|34699.5|34830.8|34710.8|34808.3|34688.3|6
1649370020000|2022-04-07 22:20:20|34821.2|34701.2|34828.4|34708.4|34829.1|34709.1|34821.2|34701.2|6
1649370030000|2022-04-07 22:20:30|34828|34708|34815.1|34695.1|34828|34708|34808.1|34688.1|5
1649370040000|2022-04-07 22:20:40|34819.5|34699.5|34825.1|34705.1|34825.1|34705.1|34817.5|34697.5|7
1649370060000|2022-04-07 22:21:00|34816.5|34696.5|34822.1|34702.1|34825.5|34705.5|34816.1|34696.1|14
1649370070000|2022-04-07 22:21:10|34821.9|34701.9|34828.6|34708.6|34828.6|34708.6|34819.9|34699.9|17
1649370080000|2022-04-07 22:21:20|34828.8|34708.8|34823.1|34703.1|34828.8|34708.8|34811.4|34691.4|15
1649370090000|2022-04-07 22:21:30|34824.4|34704.4|34825.3|34705.3|34829.2|34709.2|34818.6|34698.6|11
1649370100000|2022-04-07 22:21:40|34826.8|34706.8|34829.2|34709.2|34829.3|34709.3|34826.8|34706.8|8
1649370110000|2022-04-07 22:21:50|34829.3|34709.3|34822.8|34702.8|34829.3|34709.3|34812.3|34692.3|11
1649370120000|2022-04-07 22:22:00|34823.2|34703.2|34823.9|34703.9|34826.3|34706.3|34820.4|34700.4|18
1649370130000|2022-04-07 22:22:10|34821.8|34701.8|34820|34700|34826.4|34706.4|34820|34700|14
1649370140000|2022-04-07 22:22:20|34820.2|34700.2|34819.7|34699.7|34824.4|34704.4|34814.5|34694.5|16
1649370150000|2022-04-07 22:22:30|34820.8|34700.8|34825.6|34705.6|34828.3|34708.3|34820.6|34700.6|10
1649370160000|2022-04-07 22:22:40|34827.4|34707.4|34825.4|34705.4|34828.6|34708.6|34809.6|34689.6|17
1649370170000|2022-04-07 22:22:50|34824.9|34704.9|34829|34709|34829.5|34709.5|34817.1|34697.1|24
1649370180000|2022-04-07 22:23:00|34829.3|34709.3|34832.1|34712.1|34832.3|34712.3|34829.3|34709.3|13
1649370190000|2022-04-07 22:23:10|34832.2|34712.2|34821.4|34701.4|34832.2|34712.2|34819.7|34699.7|8
1649370200000|2022-04-07 22:23:20|34821.8|34701.8|34819.3|34699.3|34821.8|34701.8|34819.3|34699.3|3
1649370210000|2022-04-07 22:23:30|34819.2|34699.2|34823.5|34703.5|34831.6|34711.6|34819.2|34699.2|6
1649370220000|2022-04-07 22:23:40|34824|34704|34813.1|34693.1|34825.8|34705.8|34811.4|34691.4|6
1649370230000|2022-04-07 22:23:50|34817.7|34697.7|34828.2|34708.2|34828.4|34708.4|34817.7|34697.7|10
1649370240000|2022-04-07 22:24:00|34828|34708|34820|34700|34829.4|34709.4|34818.5|34698.5|11
1649370250000|2022-04-07 22:24:10|34820.7|34700.7|34823.6|34703.6|34823.6|34703.6|34820.7|34700.7|6
1649370260000|2022-04-07 22:24:20|34820.3|34700.3|34820.3|34700.3|34820.3|34700.3|34820.3|34700.3|1
1649370270000|2022-04-07 22:24:30|34820.4|34700.4|34814.4|34694.4|34828.1|34708.1|34808.8|34688.8|4
1649370280000|2022-04-07 22:24:40|34816.6|34696.6|34829.5|34709.5|34832.1|34712.1|34816.6|34696.6|3
1649370290000|2022-04-07 22:24:50|34830.6|34710.6|34811.5|34691.5|34831|34711|34811.5|34691.5|4
1649370300000|2022-04-07 22:25:00|34818.5|34698.5|34820.4|34700.4|34821|34701|34818.5|34698.5|3
1649370310000|2022-04-07 22:25:10|34818.5|34698.5|34822.8|34702.8|34823.6|34703.6|34818.5|34698.5|6
1649370320000|2022-04-07 22:25:20|34828.1|34708.1|34812.4|34692.4|34829.2|34709.2|34812.4|34692.4|6
1649370330000|2022-04-07 22:25:30|34819.5|34699.5|34829.9|34709.9|34830.3|34710.3|34819.5|34699.5|6
1649370340000|2022-04-07 22:25:40|34829.6|34709.6|34816.1|34696.1|34830.3|34710.3|34808.3|34688.3|8
1649370350000|2022-04-07 22:25:50|34821.2|34701.2|34827|34707|34827.1|34707.1|34821.2|34701.2|15
1649370360000|2022-04-07 22:26:00|34819.2|34699.2|34816|34696|34820.7|34700.7|34814.9|34694.9|6
1649370370000|2022-04-07 22:26:10|34818.6|34698.6|34822.5|34702.5|34822.5|34702.5|34818.6|34698.6|5
1649370380000|2022-04-07 22:26:20|34823.3|34703.3|34818.1|34698.1|34823.3|34703.3|34818.1|34698.1|6
1649370390000|2022-04-07 22:26:30|34822.2|34702.2|34830.2|34710.2|34833.1|34713.1|34822.2|34702.2|11
1649370400000|2022-04-07 22:26:40|34827.6|34707.6|34828.5|34708.5|34830.8|34710.8|34827.6|34707.6|10
1649370410000|2022-04-07 22:26:50|34828.3|34708.3|34814.5|34694.5|34829|34709|34814.5|34694.5|4
1649370420000|2022-04-07 22:27:00|34812.6|34692.6|34820|34700|34820.4|34700.4|34812.6|34692.6|6
1649370430000|2022-04-07 22:27:10|34829.6|34709.6|34809|34689|34829.6|34709.6|34809|34689|3
1649370440000|2022-04-07 22:27:20|34809.8|34689.8|34820.1|34700.1|34820.1|34700.1|34809.8|34689.8|4
1649370450000|2022-04-07 22:27:30|34820.2|34700.2|34818.8|34698.8|34832.9|34712.9|34811.9|34691.9|10
1649370460000|2022-04-07 22:27:40|34821|34701|34817.7|34697.7|34821|34701|34817.7|34697.7|5
1649370470000|2022-04-07 22:27:50|34821|34701|34814.5|34694.5|34821|34701|34811.8|34691.8|3
1649370480000|2022-04-07 22:28:00|34809.9|34689.9|34825.4|34705.4|34825.4|34705.4|34809.9|34689.9|6
1649370490000|2022-04-07 22:28:10|34825.3|34705.3|34814.7|34694.7|34832.8|34712.8|34809|34689|5
1649370500000|2022-04-07 22:28:20|34824.2|34704.2|34826.3|34706.3|34826.3|34706.3|34824.2|34704.2|6
1649370510000|2022-04-07 22:28:30|34832.5|34712.5|34820.5|34700.5|34832.6|34712.6|34816.1|34696.1|5
1649370520000|2022-04-07 22:28:40|34821.5|34701.5|34825|34705|34825.2|34705.2|34821.5|34701.5|7
1649370530000|2022-04-07 22:28:50|34823.8|34703.8|34819.4|34699.4|34826.6|34706.6|34819.4|34699.4|8
1649370540000|2022-04-07 22:29:00|34821.4|34701.4|34828.5|34708.5|34832.4|34712.4|34821.4|34701.4|8
1649370550000|2022-04-07 22:29:10|34827|34707|34826.6|34706.6|34828.4|34708.4|34826.6|34706.6|8
1649370560000|2022-04-07 22:29:20|34827.1|34707.1|34818.5|34698.5|34827.9|34707.9|34817.1|34697.1|9
1649370570000|2022-04-07 22:29:30|34819.7|34699.7|34821.9|34701.9|34823.3|34703.3|34819.7|34699.7|7
1649370580000|2022-04-07 22:29:40|34821.4|34701.4|34818.9|34698.9|34823.3|34703.3|34817|34697|7
1649370590000|2022-04-07 22:29:50|34819|34699|34827|34707|34829.6|34709.6|34819|34699|10
1649370600000|2022-04-07 22:30:00|34828.3|34708.3|34826.8|34706.8|34828.5|34708.5|34825.3|34705.3|12
1649370610000|2022-04-07 22:30:10|34826.4|34706.4|34818.5|34698.5|34828.1|34708.1|34812.6|34692.6|10
1649370620000|2022-04-07 22:30:20|34821.5|34701.5|34822.3|34702.3|34822.3|34702.3|34820.3|34700.3|3
1649370630000|2022-04-07 22:30:30|34822.4|34702.4|34819.3|34699.3|34826.6|34706.6|34814.6|34694.6|9
1649370640000|2022-04-07 22:30:40|34816.9|34696.9|34821.8|34701.8|34821.8|34701.8|34816.9|34696.9|6
1649370650000|2022-04-07 22:30:50|34822.8|34702.8|34801.1|34681.1|34828.3|34708.3|34801.1|34681.1|10
1649370660000|2022-04-07 22:31:00|34819.5|34699.5|34831.1|34711.1|34831.3|34711.3|34819.5|34699.5|7
1649370670000|2022-04-07 22:31:10|34831.4|34711.4|34813.3|34693.3|34831.5|34711.5|34813.3|34693.3|5
1649370680000|2022-04-07 22:31:20|34817.4|34697.4|34820.8|34700.8|34820.8|34700.8|34817.4|34697.4|4
1649370690000|2022-04-07 22:31:30|34814.3|34694.3|34814.8|34694.8|34819.8|34699.8|34814.3|34694.3|4
1649370700000|2022-04-07 22:31:40|34816.4|34696.4|34822.3|34702.3|34832.4|34712.4|34816.4|34696.4|10
1649370710000|2022-04-07 22:31:50|34826.1|34706.1|34810.6|34690.6|34826.1|34706.1|34810.6|34690.6|3
1649370720000|2022-04-07 22:32:00|34804.8|34684.8|34823.7|34703.7|34826.2|34706.2|34804.8|34684.8|10
1649370730000|2022-04-07 22:32:10|34822.9|34702.9|34813.2|34693.2|34827.1|34707.1|34813.2|34693.2|8
1649370740000|2022-04-07 22:32:20|34817.6|34697.6|34822.4|34702.4|34822.4|34702.4|34817.6|34697.6|4
1649370750000|2022-04-07 22:32:30|34817.9|34697.9|34817.2|34697.2|34817.9|34697.9|34809.1|34689.1|7
1649370760000|2022-04-07 22:32:40|34819|34699|34833.2|34713.2|34833.2|34713.2|34818.9|34698.9|4
1649370770000|2022-04-07 22:32:50|34833.3|34713.3|34819.9|34699.9|34833.3|34713.3|34819.9|34699.9|9
1649370780000|2022-04-07 22:33:00|34827.5|34707.5|34829.2|34709.2|34829.7|34709.7|34827.5|34707.5|6
1649370790000|2022-04-07 22:33:10|34817.3|34697.3|34819.4|34699.4|34825.4|34705.4|34817.3|34697.3|7
1649370800000|2022-04-07 22:33:20|34820.4|34700.4|34823.6|34703.6|34823.6|34703.6|34819.1|34699.1|4
1649370810000|2022-04-07 22:33:30|34815.1|34695.1|34822.5|34702.5|34822.5|34702.5|34815|34695|4
1649370820000|2022-04-07 22:33:40|34822.6|34702.6|34832.9|34712.9|34832.9|34712.9|34822.5|34702.5|3
1649370830000|2022-04-07 22:33:50|34809.5|34689.5|34831|34711|34833|34713|34809.5|34689.5|5
1649370840000|2022-04-07 22:34:00|34819.1|34699.1|34826.9|34706.9|34827.6|34707.6|34819.1|34699.1|5
1649370850000|2022-04-07 22:34:10|34826.1|34706.1|34826.9|34706.9|34826.9|34706.9|34826.1|34706.1|2
1649370860000|2022-04-07 22:34:20|34813.5|34693.5|34814.2|34694.2|34815.1|34695.1|34813.5|34693.5|3
1649370870000|2022-04-07 22:34:30|34833|34713|34827|34707|34833|34713|34815.7|34695.7|4
1649370880000|2022-04-07 22:34:40|34811|34691|34824.4|34704.4|34824.4|34704.4|34811|34691|7
1649370890000|2022-04-07 22:34:50|34826.4|34706.4|34826.4|34706.4|34827.6|34707.6|34826.4|34706.4|3
1649370900000|2022-04-07 22:35:00|34825.9|34705.9|34823.7|34703.7|34825.9|34705.9|34819.7|34699.7|5
1649370910000|2022-04-07 22:35:10|34827|34707|34822.2|34702.2|34827|34707|34817.7|34697.7|14
1649370920000|2022-04-07 22:35:20|34827.8|34707.8|34821.7|34701.7|34827.9|34707.9|34821.7|34701.7|3
1649370930000|2022-04-07 22:35:30|34804.6|34684.6|34824.2|34704.2|34826.3|34706.3|34804.6|34684.6|11
1649370940000|2022-04-07 22:35:40|34827.9|34707.9|34828.1|34708.1|34828.1|34708.1|34827.2|34707.2|5
1649370950000|2022-04-07 22:35:50|34812.1|34692.1|34821|34701|34822.9|34702.9|34812.1|34692.1|11
1649370960000|2022-04-07 22:36:00|34826.1|34706.1|34823.3|34703.3|34829.3|34709.3|34821.4|34701.4|8
1649370970000|2022-04-07 22:36:10|34823.4|34703.4|34820.6|34700.6|34824.8|34704.8|34819.1|34699.1|7
1649370980000|2022-04-07 22:36:20|34823.8|34703.8|34829.5|34709.5|34829.5|34709.5|34821.3|34701.3|4
1649370990000|2022-04-07 22:36:30|34827.6|34707.6|34825.8|34705.8|34830.4|34710.4|34813.3|34693.3|17
1649371000000|2022-04-07 22:36:40|34829.1|34709.1|34828.6|34708.6|34830.4|34710.4|34825.4|34705.4|15
1649371010000|2022-04-07 22:36:50|34828.2|34708.2|34827.5|34707.5|34830.5|34710.5|34823.9|34703.9|11
1649371020000|2022-04-07 22:37:00|34823.2|34703.2|34819.7|34699.7|34826.2|34706.2|34813.7|34693.7|14
1649371030000|2022-04-07 22:37:10|34820.5|34700.5|34822.8|34702.8|34822.8|34702.8|34819.5|34699.5|4
1649371040000|2022-04-07 22:37:20|34824.5|34704.5|34817|34697|34824.5|34704.5|34814.6|34694.6|5
1649371050000|2022-04-07 22:37:30|34818.1|34698.1|34827.4|34707.4|34827.4|34707.4|34818.1|34698.1|9
1649371060000|2022-04-07 22:37:40|34826.7|34706.7|34820.7|34700.7|34830|34710|34817.4|34697.4|15
1649371070000|2022-04-07 22:37:50|34820.9|34700.9|34824.1|34704.1|34825.4|34705.4|34820.8|34700.8|9
1649371080000|2022-04-07 22:38:00|34823.4|34703.4|34819.9|34699.9|34825.3|34705.3|34816.3|34696.3|16
1649371090000|2022-04-07 22:38:10|34822.3|34702.3|34830.1|34710.1|34830.2|34710.2|34820|34700|9
1649371100000|2022-04-07 22:38:20|34829.8|34709.8|34829.2|34709.2|34830.1|34710.1|34829.2|34709.2|3
1649371110000|2022-04-07 22:38:30|34830.9|34710.9|34820|34700|34831.1|34711.1|34817.1|34697.1|10
1649371120000|2022-04-07 22:38:40|34821.8|34701.8|34823.5|34703.5|34823.5|34703.5|34818.2|34698.2|9
1649371130000|2022-04-07 22:38:50|34826.5|34706.5|34825.1|34705.1|34826.5|34706.5|34820.4|34700.4|13
1649371140000|2022-04-07 22:39:00|34823.7|34703.7|34825.1|34705.1|34830.3|34710.3|34817.8|34697.8|10
1649371150000|2022-04-07 22:39:10|34827.3|34707.3|34818.9|34698.9|34834.1|34714.1|34818.9|34698.9|9
1649371160000|2022-04-07 22:39:20|34829.2|34709.2|34825.6|34705.6|34834|34714|34816.5|34696.5|7
1649371170000|2022-04-07 22:39:30|34826.7|34706.7|34820.1|34700.1|34826.7|34706.7|34811.8|34691.8|15
1649371180000|2022-04-07 22:39:40|34822.9|34702.9|34821.6|34701.6|34824.5|34704.5|34811.9|34691.9|10
1649371190000|2022-04-07 22:39:50|34821.2|34701.2|34824.8|34704.8|34826.3|34706.3|34821|34701|11
1649371200000|2022-04-07 22:40:00|34825.7|34705.7|34821.2|34701.2|34825.7|34705.7|34817.5|34697.5|13
1649371210000|2022-04-07 22:40:10|34822|34702|34832.9|34712.9|34835.1|34715.1|34822|34702|15
1649371220000|2022-04-07 22:40:20|34833|34713|34827.7|34707.7|34833.7|34713.7|34827.7|34707.7|14
1649371230000|2022-04-07 22:40:30|34831.8|34711.8|34820.3|34700.3|34831.8|34711.8|34815.4|34695.4|9
1649371240000|2022-04-07 22:40:40|34822.5|34702.5|34821.8|34701.8|34825|34705|34820.2|34700.2|5
1649371250000|2022-04-07 22:40:50|34821|34701|34831.4|34711.4|34831.5|34711.5|34809.8|34689.8|11
1649371260000|2022-04-07 22:41:00|34835.2|34715.2|34830.4|34710.4|34836.2|34716.2|34825.6|34705.6|13
1649371270000|2022-04-07 22:41:10|34829.7|34709.7|34827.5|34707.5|34832|34712|34823|34703|18
1649371280000|2022-04-07 22:41:20|34826.4|34706.4|34829.4|34709.4|34834.1|34714.1|34824.3|34704.3|17
1649371290000|2022-04-07 22:41:30|34832.6|34712.6|34823.5|34703.5|34834|34714|34823.5|34703.5|14
1649371300000|2022-04-07 22:41:40|34820.3|34700.3|34835.2|34715.2|34835.2|34715.2|34820.3|34700.3|17
1649371310000|2022-04-07 22:41:50|34835.7|34715.7|34833.7|34713.7|34836.3|34716.3|34832.8|34712.8|15
1649371320000|2022-04-07 22:42:00|34828.3|34708.3|34823|34703|34830.5|34710.5|34815.7|34695.7|9
1649371330000|2022-04-07 22:42:10|34825.3|34705.3|34822.9|34702.9|34829.4|34709.4|34821.4|34701.4|11
1649371340000|2022-04-07 22:42:20|34825.8|34705.8|34830.4|34710.4|34830.4|34710.4|34825.8|34705.8|5
1649371350000|2022-04-07 22:42:30|34835.4|34715.4|34832.5|34712.5|34836.2|34716.2|34820|34700|14
1649371360000|2022-04-07 22:42:40|34831.3|34711.3|34838.2|34718.2|34838.4|34718.4|34814.4|34694.4|11
1649371370000|2022-04-07 22:42:50|34838.3|34718.3|34823|34703|34838.3|34718.3|34818.5|34698.5|19
1649371380000|2022-04-07 22:43:00|34824.6|34704.6|34827.2|34707.2|34829.1|34709.1|34822.4|34702.4|12
1649371390000|2022-04-07 22:43:10|34825.7|34705.7|34835.8|34715.8|34835.8|34715.8|34824.3|34704.3|9
1649371400000|2022-04-07 22:43:20|34835.7|34715.7|34816.5|34696.5|34836.9|34716.9|34811.9|34691.9|9
1649371410000|2022-04-07 22:43:30|34822.1|34702.1|34832.4|34712.4|34833.6|34713.6|34822.1|34702.1|8
1649371420000|2022-04-07 22:43:40|34830.9|34710.9|34818.2|34698.2|34832|34712|34813.4|34693.4|11
1649371430000|2022-04-07 22:43:50|34839.5|34719.5|34839.4|34719.4|34840.4|34720.4|34839.4|34719.4|3
1649371440000|2022-04-07 22:44:00|34800.8|34680.8|34800.8|34680.8|34800.8|34680.8|34800.8|34680.8|1
1649371450000|2022-04-07 22:44:10|34839.4|34719.4|34839.4|34719.4|34839.4|34719.4|34839.4|34719.4|1
1649371460000|2022-04-07 22:44:20|34839.5|34719.5|34839.1|34719.1|34841.5|34721.5|34820.3|34700.3|13
1649371470000|2022-04-07 22:44:30|34841.3|34721.3|34841.5|34721.5|34841.5|34721.5|34828.4|34708.4|17
1649371480000|2022-04-07 22:44:40|34842.1|34722.1|34839.5|34719.5|34842.1|34722.1|34828.7|34708.7|11
1649371490000|2022-04-07 22:44:50|34840.4|34720.4|34839.9|34719.9|34840.4|34720.4|34839.4|34719.4|6
1649371500000|2022-04-07 22:45:00|34840|34720|34838.8|34718.8|34840|34720|34837.5|34717.5|9
1649371510000|2022-04-07 22:45:10|34840.6|34720.6|34840.6|34720.6|34841.7|34721.7|34808.4|34688.4|13
1649371520000|2022-04-07 22:45:20|34841|34721|34839.4|34719.4|34842|34722|34828.4|34708.4|18
1649371530000|2022-04-07 22:45:30|34840|34720|34841.2|34721.2|34842.9|34722.9|34813.9|34693.9|16
1649371540000|2022-04-07 22:45:40|34842.3|34722.3|34841.6|34721.6|34843|34723|34841.3|34721.3|14
1649371550000|2022-04-07 22:45:50|34842|34722|34841.9|34721.9|34842|34722|34824.7|34704.7|4
1649371560000|2022-04-07 22:46:00|34843.4|34723.4|34843.5|34723.5|34844.3|34724.3|34840.9|34720.9|13
1649371570000|2022-04-07 22:46:10|34844|34724|34844.4|34724.4|34845.5|34725.5|34808.4|34688.4|20
1649371580000|2022-04-07 22:46:20|34845.5|34725.5|34844.4|34724.4|34845.5|34725.5|34834.5|34714.5|16
1649371590000|2022-04-07 22:46:30|34844|34724|34841.8|34721.8|34844|34724|34841.8|34721.8|10
1649371600000|2022-04-07 22:46:40|34832.5|34712.5|34844|34724|34844.5|34724.5|34832.5|34712.5|16
1649371610000|2022-04-07 22:46:50|34843.2|34723.2|34844.5|34724.5|34844.6|34724.6|34813.7|34693.7|11
1649371620000|2022-04-07 22:47:00|34844.9|34724.9|34843.8|34723.8|34844.9|34724.9|34808.7|34688.7|20
1649371630000|2022-04-07 22:47:10|34842.8|34722.8|34838.3|34718.3|34843.5|34723.5|34838.3|34718.3|11
1649371640000|2022-04-07 22:47:20|34841.6|34721.6|34842.2|34722.2|34842.4|34722.4|34841.4|34721.4|5
1649371650000|2022-04-07 22:47:30|34841.9|34721.9|34842.4|34722.4|34843.5|34723.5|34813.9|34693.9|12
1649371660000|2022-04-07 22:47:40|34842.3|34722.3|34842.3|34722.3|34843.5|34723.5|34840.7|34720.7|10
1649371670000|2022-04-07 22:47:50|34841.6|34721.6|34842.8|34722.8|34844.5|34724.5|34808.7|34688.7|11
1649371680000|2022-04-07 22:48:00|34843.5|34723.5|34843.7|34723.7|34845|34725|34842|34722|14
1649371690000|2022-04-07 22:48:10|34845|34725|34837.6|34717.6|34845|34725|34832|34712|13
1649371700000|2022-04-07 22:48:20|34836.8|34716.8|34837.6|34717.6|34839.5|34719.5|34836.7|34716.7|8
1649371710000|2022-04-07 22:48:30|34837.4|34717.4|34832.8|34712.8|34837.5|34717.5|34831.1|34711.1|5
1649371720000|2022-04-07 22:48:40|34831.4|34711.4|34832.4|34712.4|34832.4|34712.4|34828.9|34708.9|6
1649371730000|2022-04-07 22:48:50|34825.7|34705.7|34837.3|34717.3|34839.7|34719.7|34825.7|34705.7|13
1649371740000|2022-04-07 22:49:00|34837.4|34717.4|34838|34718|34841.1|34721.1|34829.5|34709.5|18
1649371750000|2022-04-07 22:49:10|34838.5|34718.5|34840.6|34720.6|34841.5|34721.5|34836.6|34716.6|7
1649371760000|2022-04-07 22:49:20|34841|34721|34841.8|34721.8|34841.8|34721.8|34840.1|34720.1|10
1649371770000|2022-04-07 22:49:30|34843.9|34723.9|34837.5|34717.5|34843.9|34723.9|34833.7|34713.7|8
1649371780000|2022-04-07 22:49:40|34843.6|34723.6|34841|34721|34843.6|34723.6|34838.8|34718.8|15
1649371790000|2022-04-07 22:49:50|34827|34707|34839.9|34719.9|34840.3|34720.3|34827|34707|8
1649371800000|2022-04-07 22:50:00|34839.4|34719.4|34839.5|34719.5|34845.6|34725.6|34836.8|34716.8|14
1649371810000|2022-04-07 22:50:10|34838.7|34718.7|34839.5|34719.5|34841.6|34721.6|34838.7|34718.7|9
1649371820000|2022-04-07 22:50:20|34840.8|34720.8|34838.7|34718.7|34841.1|34721.1|34836.8|34716.8|13
1649371830000|2022-04-07 22:50:30|34837.7|34717.7|34838.6|34718.6|34841.3|34721.3|34836.5|34716.5|11
1649371840000|2022-04-07 22:50:40|34839.8|34719.8|34843.7|34723.7|34843.7|34723.7|34826.9|34706.9|13
1649371850000|2022-04-07 22:50:50|34839.3|34719.3|34841.5|34721.5|34841.8|34721.8|34839.3|34719.3|12
1649371860000|2022-04-07 22:51:00|34838.4|34718.4|34839.7|34719.7|34840.1|34720.1|34837.2|34717.2|8
1649371870000|2022-04-07 22:51:10|34840.8|34720.8|34834.8|34714.8|34840.8|34720.8|34827.3|34707.3|9
1649371880000|2022-04-07 22:51:20|34835|34715|34838.3|34718.3|34838.3|34718.3|34833.7|34713.7|10
1649371890000|2022-04-07 22:51:30|34843.6|34723.6|34843.5|34723.5|34843.6|34723.6|34843.3|34723.3|6
1649371900000|2022-04-07 22:51:40|34843.7|34723.7|34843.7|34723.7|34843.7|34723.7|34828.8|34708.8|6
1649371910000|2022-04-07 22:51:50|34843.9|34723.9|34841.7|34721.7|34843.9|34723.9|34835.3|34715.3|18
1649371920000|2022-04-07 22:52:00|34842.6|34722.6|34842.4|34722.4|34848.5|34728.5|34835.8|34715.8|16
1649371930000|2022-04-07 22:52:10|34841.9|34721.9|34844.8|34724.8|34845.1|34725.1|34841.9|34721.9|13
1649371940000|2022-04-07 22:52:20|34845.4|34725.4|34835.3|34715.3|34845.6|34725.6|34829.9|34709.9|11
1649371950000|2022-04-07 22:52:30|34834.6|34714.6|34835.8|34715.8|34836.4|34716.4|34832.7|34712.7|6
1649371960000|2022-04-07 22:52:40|34832.6|34712.6|34832.1|34712.1|34847.1|34727.1|34824|34704|7
1649371970000|2022-04-07 22:52:50|34833.4|34713.4|34847.4|34727.4|34847.7|34727.7|34833.4|34713.4|8
1649371980000|2022-04-07 22:53:00|34847|34727|34843.1|34723.1|34851.6|34731.6|34843.1|34723.1|23
1649371990000|2022-04-07 22:53:10|34843.3|34723.3|34843.2|34723.2|34852.8|34732.8|34843.2|34723.2|14
1649372000000|2022-04-07 22:53:20|34844|34724|34846.2|34726.2|34849.8|34729.8|34844|34724|12
1649372010000|2022-04-07 22:53:30|34845.5|34725.5|34832.1|34712.1|34847.6|34727.6|34832.1|34712.1|25
1649372020000|2022-04-07 22:53:40|34832.5|34712.5|34836.8|34716.8|34839.2|34719.2|34829.1|34709.1|11
1649372030000|2022-04-07 22:53:50|34835.8|34715.8|34839.1|34719.1|34839.1|34719.1|34835.8|34715.8|6
1649372040000|2022-04-07 22:54:00|34840.4|34720.4|34844|34724|34848.7|34728.7|34840.4|34720.4|14
1649372050000|2022-04-07 22:54:10|34843.4|34723.4|34840.4|34720.4|34844|34724|34833.5|34713.5|14
1649372060000|2022-04-07 22:54:20|34840.5|34720.5|34839.7|34719.7|34840.5|34720.5|34836.3|34716.3|6
1649372070000|2022-04-07 22:54:30|34840.5|34720.5|34838.2|34718.2|34840.6|34720.6|34836|34716|17
1649372080000|2022-04-07 22:54:40|34839.2|34719.2|34847.2|34727.2|34847.6|34727.6|34839.2|34719.2|17
1649372090000|2022-04-07 22:54:50|34846.8|34726.8|34841.6|34721.6|34848.1|34728.1|34837.8|34717.8|14
1649372100000|2022-04-07 22:55:00|34840.8|34720.8|34845.3|34725.3|34846.2|34726.2|34840.8|34720.8|9
1649372110000|2022-04-07 22:55:10|34849.6|34729.6|34850.2|34730.2|34852.1|34732.1|34849.3|34729.3|7
1649372120000|2022-04-07 22:55:20|34850|34730|34842|34722|34851.7|34731.7|34837.8|34717.8|9
1649372130000|2022-04-07 22:55:30|34842.1|34722.1|34851.5|34731.5|34851.5|34731.5|34835.2|34715.2|20
1649372140000|2022-04-07 22:55:40|34851.6|34731.6|34853.5|34733.5|34853.5|34733.5|34850.7|34730.7|3
1649372150000|2022-04-07 22:55:50|34852.3|34732.3|34846.9|34726.9|34854.1|34734.1|34841.3|34721.3|11
1649372160000|2022-04-07 22:56:00|34846.3|34726.3|34841.2|34721.2|34846.3|34726.3|34838|34718|7
1649372170000|2022-04-07 22:56:10|34836.2|34716.2|34844.4|34724.4|34844.4|34724.4|34833.5|34713.5|16
1649372180000|2022-04-07 22:56:20|34847.6|34727.6|34840.8|34720.8|34847.6|34727.6|34833.6|34713.6|10
1649372190000|2022-04-07 22:56:30|34842.4|34722.4|34845.4|34725.4|34846.8|34726.8|34839.5|34719.5|12
1649372200000|2022-04-07 22:56:40|34846|34726|34841.8|34721.8|34846.1|34726.1|34837.5|34717.5|11
1649372210000|2022-04-07 22:56:50|34842.2|34722.2|34845.6|34725.6|34845.6|34725.6|34839.8|34719.8|14
1649372220000|2022-04-07 22:57:00|34849|34729|34838.5|34718.5|34849|34729|34835|34715|7
1649372230000|2022-04-07 22:57:10|34838.2|34718.2|34848.3|34728.3|34848.5|34728.5|34835.3|34715.3|6
1649372240000|2022-04-07 22:57:20|34848.2|34728.2|34846.6|34726.6|34848.2|34728.2|34844.8|34724.8|14
1649372250000|2022-04-07 22:57:30|34846.7|34726.7|34843.3|34723.3|34847.2|34727.2|34838.3|34718.3|19
1649372260000|2022-04-07 22:57:40|34842.5|34722.5|34841|34721|34842.7|34722.7|34841|34721|4
1649372270000|2022-04-07 22:57:50|34834.1|34714.1|34843.1|34723.1|34843.6|34723.6|34834|34714|8
1649372280000|2022-04-07 22:58:00|34842.1|34722.1|34846.9|34726.9|34847.4|34727.4|34842.1|34722.1|10
1649372290000|2022-04-07 22:58:10|34847|34727|34840.2|34720.2|34847|34727|34838.3|34718.3|11
1649372300000|2022-04-07 22:58:20|34839.8|34719.8|34840.3|34720.3|34841|34721|34839.8|34719.8|6
1649372310000|2022-04-07 22:58:30|34845|34725|34842.4|34722.4|34846.5|34726.5|34840.8|34720.8|9
1649372320000|2022-04-07 22:58:40|34842.7|34722.7|34837.9|34717.9|34844.1|34724.1|34837.7|34717.7|10
1649372330000|2022-04-07 22:58:50|34839.9|34719.9|34840.6|34720.6|34842.4|34722.4|34836.2|34716.2|15
1649372340000|2022-04-07 22:59:00|34839.8|34719.8|34842.1|34722.1|34842.1|34722.1|34832.4|34712.4|11
1649372350000|2022-04-07 22:59:10|34843|34723|34842.8|34722.8|34843|34723|34840.2|34720.2|7
1649372360000|2022-04-07 22:59:20|34842.6|34722.6|34843.2|34723.2|34844|34724|34842.6|34722.6|6
1649372370000|2022-04-07 22:59:30|34846.1|34726.1|34836.7|34716.7|34846.2|34726.2|34834.7|34714.7|6
1649372380000|2022-04-07 22:59:40|34832.7|34712.7|34836.9|34716.9|34836.9|34716.9|34832.7|34712.7|5
1649372390000|2022-04-07 22:59:50|34837.7|34717.7|34830.2|34710.2|34837.7|34717.7|34830.2|34710.2|6
1649372400000|2022-04-07 23:00:00|34828.5|34708.5|34840.1|34720.1|34842|34722|34828.5|34708.5|31
1649372410000|2022-04-07 23:00:10|34837.3|34717.3|34841.5|34721.5|34844.1|34724.1|34833.4|34713.4|17
1649372420000|2022-04-07 23:00:20|34842.3|34722.3|34843.8|34723.8|34843.9|34723.9|34841.5|34721.5|13
1649372430000|2022-04-07 23:00:30|34844.3|34724.3|34846.3|34726.3|34846.3|34726.3|34843.7|34723.7|10
1649372440000|2022-04-07 23:00:40|34845.3|34725.3|34846.7|34726.7|34847.8|34727.8|34845.3|34725.3|17
1649372450000|2022-04-07 23:00:50|34847.2|34727.2|34844.7|34724.7|34847.6|34727.6|34844.4|34724.4|17
1649372460000|2022-04-07 23:01:00|34844.1|34724.1|34846.6|34726.6|34847.2|34727.2|34842|34722|25
1649372470000|2022-04-07 23:01:10|34845.5|34725.5|34848.1|34728.1|34848.1|34728.1|34844.5|34724.5|27
1649372480000|2022-04-07 23:01:20|34847.7|34727.7|34847.6|34727.6|34848.4|34728.4|34846.8|34726.8|25
1649372490000|2022-04-07 23:01:30|34847.8|34727.8|34847.6|34727.6|34849.3|34729.3|34847|34727|25
1649372500000|2022-04-07 23:01:40|34847.8|34727.8|34849.2|34729.2|34849.5|34729.5|34845|34725|34
1649372510000|2022-04-07 23:01:50|34849.1|34729.1|34849.8|34729.8|34851.4|34731.4|34844.8|34724.8|26
1649372520000|2022-04-07 23:02:00|34849.5|34729.5|34848|34728|34850.5|34730.5|34847.4|34727.4|30
1649372530000|2022-04-07 23:02:10|34848.6|34728.6|34846|34726|34849.6|34729.6|34846|34726|29
1649372540000|2022-04-07 23:02:20|34846.2|34726.2|34847.4|34727.4|34850.6|34730.6|34846.2|34726.2|21
1649372550000|2022-04-07 23:02:30|34849.6|34729.6|34847.1|34727.1|34850.2|34730.2|34846.1|34726.1|26
1649372560000|2022-04-07 23:02:40|34846.9|34726.9|34848.3|34728.3|34848.5|34728.5|34845.3|34725.3|22
1649372570000|2022-04-07 23:02:50|34848.2|34728.2|34846.3|34726.3|34849.7|34729.7|34844.8|34724.8|25
1649372580000|2022-04-07 23:03:00|34847|34727|34848.3|34728.3|34848.7|34728.7|34845.7|34725.7|29
1649372590000|2022-04-07 23:03:10|34848.8|34728.8|34847.7|34727.7|34849.5|34729.5|34847.3|34727.3|24
1649372600000|2022-04-07 23:03:20|34848.1|34728.1|34849|34729|34849.5|34729.5|34845.8|34725.8|12
1649372610000|2022-04-07 23:03:30|34849.4|34729.4|34845|34725|34849.6|34729.6|34844.9|34724.9|15
1649372620000|2022-04-07 23:03:40|34845.8|34725.8|34847.2|34727.2|34847.2|34727.2|34843.4|34723.4|13
1649372630000|2022-04-07 23:03:50|34847.1|34727.1|34847.6|34727.6|34848.1|34728.1|34847|34727|6
1649372640000|2022-04-07 23:04:00|34848|34728|34846.5|34726.5|34848|34728|34843.2|34723.2|9
1649372650000|2022-04-07 23:04:10|34846.8|34726.8|34843.4|34723.4|34847.3|34727.3|34842.9|34722.9|8
1649372660000|2022-04-07 23:04:20|34842|34722|34849|34729|34849|34729|34842|34722|7
1649372670000|2022-04-07 23:04:30|34849.9|34729.9|34848.1|34728.1|34849.9|34729.9|34845.6|34725.6|20
1649372680000|2022-04-07 23:04:40|34848.8|34728.8|34846.2|34726.2|34849.5|34729.5|34842.5|34722.5|19
1649372690000|2022-04-07 23:04:50|34846.1|34726.1|34846.6|34726.6|34847.9|34727.9|34845|34725|10
1649372700000|2022-04-07 23:05:00|34847.4|34727.4|34844.5|34724.5|34848.1|34728.1|34843.2|34723.2|22
1649372710000|2022-04-07 23:05:10|34844.6|34724.6|34841.3|34721.3|34850.5|34730.5|34830.8|34710.8|9
1649372720000|2022-04-07 23:05:20|34842.2|34722.2|34851.3|34731.3|34851.3|34731.3|34842|34722|13
1649372730000|2022-04-07 23:05:30|34847.7|34727.7|34846.8|34726.8|34848.9|34728.9|34845|34725|26
1649372740000|2022-04-07 23:05:40|34847.2|34727.2|34847.9|34727.9|34848|34728|34846.6|34726.6|16
1649372750000|2022-04-07 23:05:50|34847.2|34727.2|34844|34724|34847.8|34727.8|34841.7|34721.7|13
1649372760000|2022-04-07 23:06:00|34845.8|34725.8|34846.1|34726.1|34849.7|34729.7|34843.3|34723.3|14
1649372770000|2022-04-07 23:06:10|34846.9|34726.9|34847.4|34727.4|34851.9|34731.9|34845.7|34725.7|16
1649372780000|2022-04-07 23:06:20|34849.5|34729.5|34850.2|34730.2|34851.2|34731.2|34849.2|34729.2|11
1649372790000|2022-04-07 23:06:30|34849|34729|34842.2|34722.2|34850|34730|34838.2|34718.2|20
1649372800000|2022-04-07 23:06:40|34844.1|34724.1|34846|34726|34850.7|34730.7|34842|34722|25
1649372810000|2022-04-07 23:06:50|34846.1|34726.1|34854.7|34734.7|34855.4|34735.4|34845.9|34725.9|23
1649372820000|2022-04-07 23:07:00|34853.7|34733.7|34850.3|34730.3|34855.2|34735.2|34845.9|34725.9|20
1649372830000|2022-04-07 23:07:10|34850.2|34730.2|34854.2|34734.2|34855.7|34735.7|34850.2|34730.2|18
1649372840000|2022-04-07 23:07:20|34853.9|34733.9|34851|34731|34854.4|34734.4|34851|34731|13
1649372850000|2022-04-07 23:07:30|34852.7|34732.7|34850.5|34730.5|34853.7|34733.7|34849.3|34729.3|9
1649372860000|2022-04-07 23:07:40|34849.6|34729.6|34851.4|34731.4|34851.9|34731.9|34849.2|34729.2|7
1649372870000|2022-04-07 23:07:50|34853.7|34733.7|34852.9|34732.9|34858.4|34738.4|34849.3|34729.3|23
1649372880000|2022-04-07 23:08:00|34852.6|34732.6|34854.4|34734.4|34859.5|34739.5|34846.8|34726.8|16
1649372890000|2022-04-07 23:08:10|34855|34735|34854.7|34734.7|34855.6|34735.6|34853.3|34733.3|21
1649372900000|2022-04-07 23:08:20|34849.9|34729.9|34852.3|34732.3|34852.6|34732.6|34849.9|34729.9|13
1649372910000|2022-04-07 23:08:30|34852.6|34732.6|34852.1|34732.1|34853.7|34733.7|34852.1|34732.1|6
1649372920000|2022-04-07 23:08:40|34848|34728|34850.2|34730.4|34850.5|34730.5|34848|34728|7
1649372930000|2022-04-07 23:08:50|34850|34730|34854.7|34734.7|34857.4|34737.4|34848.5|34728.5|16
1649372940000|2022-04-07 23:09:00|34858.4|34738.4|34855.3|34735.3|34859.2|34739.2|34851.9|34731.9|24
1649372950000|2022-04-07 23:09:10|34855.2|34735.2|34848.7|34728.7|34856.1|34736.1|34848.7|34728.7|12
1649372960000|2022-04-07 23:09:20|34849|34729|34853.2|34733.2|34854.9|34734.9|34848.3|34728.3|14
1649372970000|2022-04-07 23:09:30|34853.4|34733.4|34855.1|34735.1|34856|34736|34852|34732|15
1649372980000|2022-04-07 23:09:40|34856.4|34736.4|34856|34736|34856.4|34736.4|34850.3|34730.3|14
1649372990000|2022-04-07 23:09:50|34855.4|34735.4|34854.4|34734.4|34856.9|34736.9|34854.4|34734.4|15
1649373000000|2022-04-07 23:10:00|34855.9|34735.9|34855.5|34735.5|34856.1|34736.1|34853.7|34733.7|14
1649373010000|2022-04-07 23:10:10|34855.2|34735.2|34854.2|34734.2|34855.8|34735.8|34851.8|34731.8|11
1649373020000|2022-04-07 23:10:20|34855.4|34735.4|34855.7|34735.7|34856.2|34736.2|34853.8|34733.8|7
1649373030000|2022-04-07 23:10:30|34855.6|34735.6|34854.8|34734.8|34856.6|34736.6|34854.2|34734.2|17
1649373040000|2022-04-07 23:10:40|34853.4|34733.4|34849.8|34729.8|34853.7|34733.7|34844.4|34724.4|9
1649373050000|2022-04-07 23:10:50|34854.3|34734.3|34852.5|34732.5|34854.8|34734.8|34847.4|34727.4|17
1649373060000|2022-04-07 23:11:00|34852.6|34732.6|34851.6|34731.6|34853.1|34733.1|34851.6|34731.6|8
1649373070000|2022-04-07 23:11:10|34851.7|34731.7|34857.1|34737.1|34857.3|34737.3|34851.3|34731.3|11
1649373080000|2022-04-07 23:11:20|34857.5|34737.5|34847.3|34727.3|34857.5|34737.5|34839.6|34719.6|13
1649373090000|2022-04-07 23:11:30|34846.4|34726.4|34851.1|34731.1|34854.2|34734.2|34846.4|34726.4|16
1649373100000|2022-04-07 23:11:40|34849.6|34729.6|34857.4|34737.4|34858.3|34738.3|34849.6|34729.6|13
1649373110000|2022-04-07 23:11:50|34856.1|34736.1|34859.5|34739.5|34862.4|34742.4|34848.3|34728.3|20
1649373120000|2022-04-07 23:12:00|34860.4|34740.4|34854.4|34734.4|34860.4|34740.4|34850.3|34730.3|19
1649373130000|2022-04-07 23:12:10|34851.8|34731.8|34854.1|34734.1|34855.9|34735.9|34851.8|34731.8|16
1649373140000|2022-04-07 23:12:20|34854|34734|34853.8|34733.8|34856.1|34736.1|34849.9|34729.9|16
1649373150000|2022-04-07 23:12:30|34852.9|34732.9|34851.6|34731.6|34853.2|34733.2|34851.1|34731.1|11
1649373160000|2022-04-07 23:12:40|34851.3|34731.3|34851|34731|34858.9|34738.9|34845.2|34725.2|19
1649373170000|2022-04-07 23:12:50|34845.2|34725.2|34854.3|34734.3|34860.9|34740.9|34845.2|34725.2|24
1649373180000|2022-04-07 23:13:00|34856.3|34736.3|34854.4|34734.4|34858.1|34738.1|34847.8|34727.8|23
1649373190000|2022-04-07 23:13:10|34853.5|34733.5|34852.2|34732.2|34854.4|34734.4|34850.8|34730.8|13
1649373200000|2022-04-07 23:13:20|34852.1|34732.1|34850.7|34730.7|34855.2|34735.2|34847.2|34727.2|14
1649373210000|2022-04-07 23:13:30|34851|34731|34860.8|34740.8|34860.8|34740.8|34849.1|34729.1|4
1649373220000|2022-04-07 23:13:40|34857.2|34737.2|34856.5|34736.5|34861.3|34741.3|34854.8|34734.8|23
1649373230000|2022-04-07 23:13:50|34854.9|34734.9|34855.1|34735.1|34858.4|34738.4|34854.2|34734.2|13
1649373240000|2022-04-07 23:14:00|34854.3|34734.3|34854.3|34734.3|34859.7|34739.7|34853.7|34733.7|17
1649373250000|2022-04-07 23:14:10|34857.9|34737.9|34856.3|34736.3|34857.9|34737.9|34851.5|34731.5|23
1649373260000|2022-04-07 23:14:20|34856|34736|34855.4|34735.4|34856.3|34736.3|34855.3|34735.3|6
1649373270000|2022-04-07 23:14:30|34855.6|34735.6|34848.5|34728.5|34856|34736|34845.9|34725.9|11
1649373280000|2022-04-07 23:14:40|34851.3|34731.3|34857|34737|34857|34737|34851.3|34731.3|7
1649373290000|2022-04-07 23:14:50|34856.5|34736.5|34854.9|34734.9|34857.1|34737.1|34848.8|34728.8|11
1649373300000|2022-04-07 23:15:00|34849.3|34729.3|34854.6|34734.6|34854.6|34734.6|34846.4|34726.4|17
1649373310000|2022-04-07 23:15:10|34854.8|34734.8|34849.9|34729.9|34854.8|34734.8|34844.6|34724.6|9
1649373320000|2022-04-07 23:15:20|34849.3|34729.3|34848.4|34728.4|34849.3|34729.3|34846.2|34726.2|5
1649373330000|2022-04-07 23:15:30|34847.8|34727.8|34850.3|34730.3|34850.9|34730.9|34844.7|34724.7|13
1649373340000|2022-04-07 23:15:40|34851|34731|34849.2|34729.2|34852|34732|34848.3|34728.3|9
1649373350000|2022-04-07 23:15:50|34849.1|34729.1|34849.3|34729.3|34854.2|34734.2|34847.1|34727.1|12
1649373360000|2022-04-07 23:16:00|34848.3|34728.3|34844.8|34724.8|34849.2|34729.2|34844.8|34724.8|7
1649373370000|2022-04-07 23:16:10|34846.3|34726.3|34850.8|34730.8|34851.3|34731.3|34843.9|34723.9|13
1649373380000|2022-04-07 23:16:20|34851.1|34731.1|34851.2|34731.2|34851.5|34731.5|34849.7|34729.7|9
1649373390000|2022-04-07 23:16:30|34854.9|34734.9|34855.8|34735.8|34855.8|34735.8|34853.4|34733.4|7
1649373400000|2022-04-07 23:16:40|34854.8|34734.8|34855.1|34735.1|34855.3|34735.3|34852.1|34732.1|7
1649373410000|2022-04-07 23:16:50|34858.8|34738.8|34853.5|34733.5|34858.8|34738.8|34848.6|34728.6|12
1649373420000|2022-04-07 23:17:00|34852.1|34732.1|34853.7|34733.7|34853.7|34733.7|34848|34728|8
1649373430000|2022-04-07 23:17:10|34850.6|34730.6|34851|34731|34853|34733|34850.5|34730.5|17
1649373440000|2022-04-07 23:17:20|34850.9|34730.9|34851.5|34731.5|34852.9|34732.9|34849.9|34729.9|13
1649373450000|2022-04-07 23:17:30|34854|34734|34854|34734|34854|34734|34853.7|34733.7|7
1649373460000|2022-04-07 23:17:40|34854.1|34734.1|34854.4|34734.4|34854.4|34734.4|34851.7|34733.8|7
1649373470000|2022-04-07 23:17:50|34851.2|34731.2|34854.7|34734.7|34856.7|34736.7|34851.2|34731.2|6
1649373480000|2022-04-07 23:18:00|34855.7|34735.7|34853.6|34733.6|34855.7|34735.7|34851.1|34731.1|13
1649373490000|2022-04-07 23:18:10|34853.5|34733.5|34856|34736|34857.6|34737.6|34849.2|34729.2|22
1649373500000|2022-04-07 23:18:20|34855.4|34735.4|34854.3|34734.3|34856.4|34736.4|34853.2|34733.2|10
1649373510000|2022-04-07 23:18:30|34856.6|34736.6|34854.6|34734.6|34858.3|34738.3|34852.1|34732.1|10
1649373520000|2022-04-07 23:18:40|34855.6|34735.6|34851.9|34731.9|34855.6|34735.6|34851.7|34731.7|8
1649373530000|2022-04-07 23:18:50|34852.7|34732.7|34858.7|34738.7|34858.7|34738.7|34852.7|34732.7|8
1649373540000|2022-04-07 23:19:00|34857.3|34737.3|34853.1|34733.1|34858.7|34738.7|34852.3|34732.3|9
1649373550000|2022-04-07 23:19:10|34856.9|34736.9|34858.6|34738.6|34860.7|34740.7|34855.9|34735.9|11
1649373560000|2022-04-07 23:19:20|34858.7|34738.7|34859|34739|34859|34739|34853.5|34733.5|10
1649373570000|2022-04-07 23:19:30|34858.6|34738.6|34854.8|34734.8|34858.6|34738.6|34854.1|34734.1|7
1649373580000|2022-04-07 23:19:40|34855.8|34735.8|34851.6|34731.6|34856.7|34736.7|34849.7|34729.7|6
1649373590000|2022-04-07 23:19:50|34849.6|34729.6|34855.1|34735.1|34855.1|34735.1|34849.6|34729.6|8
1649373600000|2022-04-07 23:20:00|34854.6|34734.6|34851.6|34731.6|34858.3|34738.3|34848.5|34728.5|16
1649373610000|2022-04-07 23:20:10|34851.3|34731.3|34851.4|34731.4|34852.3|34732.3|34845.5|34725.5|12
1649373620000|2022-04-07 23:20:20|34852.2|34732.2|34852.7|34732.7|34853.7|34733.7|34852|34732|6
1649373630000|2022-04-07 23:20:30|34854.1|34734.1|34854.4|34734.4|34854.9|34734.9|34851.7|34731.7|5
1649373640000|2022-04-07 23:20:40|34853.2|34733.2|34854.2|34734.2|34856.4|34736.4|34846|34726|8
1649373650000|2022-04-07 23:20:50|34850.8|34730.8|34853.9|34733.9|34854.1|34734.1|34849.8|34729.8|5
1649373660000|2022-04-07 23:21:00|34849.2|34729.2|34850.8|34730.8|34852.4|34732.4|34849.2|34729.2|18
1649373670000|2022-04-07 23:21:10|34849|34729|34851.7|34731.7|34853.6|34733.6|34849|34729|13
1649373680000|2022-04-07 23:21:20|34852|34732|34848.8|34728.8|34852.4|34732.4|34848.8|34728.8|16
1649373690000|2022-04-07 23:21:30|34854.7|34734.7|34854.7|34734.7|34859.2|34739.2|34847.8|34727.8|12
1649373700000|2022-04-07 23:21:40|34854.3|34734.3|34852.4|34732.4|34856.6|34736.6|34851.4|34731.4|8
1649373710000|2022-04-07 23:21:50|34856.6|34736.6|34853.9|34733.9|34859.3|34739.3|34852.1|34732.1|10
1649373720000|2022-04-07 23:22:00|34853.3|34733.3|34855.6|34735.6|34857.5|34737.5|34852.8|34732.8|9
1649373730000|2022-04-07 23:22:10|34856.3|34736.3|34855|34735|34856.3|34736.3|34854.6|34734.6|5
1649373740000|2022-04-07 23:22:20|34852.7|34732.7|34855.4|34735.4|34855.4|34735.4|34852.5|34732.5|9
1649373750000|2022-04-07 23:22:30|34855.3|34735.3|34855.4|34735.4|34856|34736|34854.2|34734.2|7
1649373760000|2022-04-07 23:22:40|34855.1|34735.1|34854.1|34734.1|34855.9|34735.9|34854|34734|9
1649373770000|2022-04-07 23:22:50|34854.4|34734.4|34855.7|34735.7|34858.2|34738.2|34850.3|34730.3|15
1649373780000|2022-04-07 23:23:00|34849.1|34729.1|34854.6|34734.6|34856.5|34736.5|34849.1|34729.1|9
1649373790000|2022-04-07 23:23:10|34854.9|34734.9|34850.3|34730.3|34854.9|34734.9|34849.7|34729.7|18
1649373800000|2022-04-07 23:23:20|34851|34731|34851.8|34731.8|34851.9|34731.9|34849.6|34729.6|5
1649373810000|2022-04-07 23:23:30|34850.9|34730.9|34857.9|34737.9|34857.9|34737.9|34850.9|34730.9|12
1649373820000|2022-04-07 23:23:40|34857.2|34737.2|34857.2|34737.2|34857.7|34737.7|34854.7|34734.7|21
1649373830000|2022-04-07 23:23:50|34856.8|34736.8|34856.9|34736.9|34857.5|34737.5|34855.3|34735.3|14
1649373840000|2022-04-07 23:24:00|34858.4|34738.4|34854.8|34734.8|34858.4|34738.4|34852.2|34732.2|23
1649373850000|2022-04-07 23:24:10|34852.6|34732.6|34854.3|34734.3|34854.8|34734.8|34852.6|34732.6|17
1649373860000|2022-04-07 23:24:20|34851.7|34731.7|34853.6|34733.6|34853.8|34733.8|34851.1|34731.1|13
1649373870000|2022-04-07 23:24:30|34853.4|34733.4|34849|34729|34854.1|34734.1|34848|34728|14
1649373880000|2022-04-07 23:24:40|34850.3|34730.3|34850.4|34730.4|34851.8|34731.8|34849.6|34729.6|18
1649373890000|2022-04-07 23:24:50|34850.2|34730.2|34850.9|34730.9|34852.8|34732.8|34850|34730|12
1649373900000|2022-04-07 23:25:00|34853|34733|34851.8|34731.8|34853|34733|34850.1|34730.1|14
1649373910000|2022-04-07 23:25:10|34851.9|34731.9|34851.3|34731.3|34852.2|34732.2|34850.7|34730.7|15
1649373920000|2022-04-07 23:25:20|34851.2|34731.2|34856.2|34736.2|34856.2|34736.2|34851.2|34731.2|10
1649373930000|2022-04-07 23:25:30|34855.4|34735.4|34855.2|34735.2|34855.8|34735.8|34854.5|34734.5|12
1649373940000|2022-04-07 23:25:40|34855|34735|34854.5|34734.5|34855.3|34735.3|34850.6|34730.6|15
1649373950000|2022-04-07 23:25:50|34851.8|34731.8|34854.7|34734.7|34857|34737|34851.8|34731.8|19
1649373960000|2022-04-07 23:26:00|34854.5|34734.5|34848.2|34728.2|34854.7|34734.7|34847.8|34727.8|24
1649373970000|2022-04-07 23:26:10|34848.3|34728.3|34848.2|34728.2|34849.6|34729.6|34846.8|34726.8|5
1649373980000|2022-04-07 23:26:20|34847.8|34727.8|34851.7|34731.7|34851.7|34731.7|34847.7|34727.7|8
1649373990000|2022-04-07 23:26:30|34851.3|34731.3|34852.3|34732.3|34852.3|34732.3|34850.7|34730.7|6
1649374000000|2022-04-07 23:26:40|34852.2|34732.2|34849.2|34729.2|34855.8|34735.8|34848.4|34728.4|12
1649374010000|2022-04-07 23:26:50|34853.1|34733.1|34852.5|34732.5|34853.4|34733.4|34851.7|34731.7|15
1649374020000|2022-04-07 23:27:00|34848.7|34728.7|34848.5|34728.5|34850.1|34730.1|34847.8|34727.8|10
1649374030000|2022-04-07 23:27:10|34847.2|34727.2|34849.6|34729.6|34850.5|34730.5|34847.2|34727.2|12
1649374040000|2022-04-07 23:27:20|34851.1|34731.1|34848.2|34728.2|34851.4|34731.4|34848.2|34728.2|5
1649374050000|2022-04-07 23:27:30|34851.4|34731.4|34851.2|34731.2|34851.9|34731.9|34850.4|34730.4|6
1649374060000|2022-04-07 23:27:40|34853.7|34733.7|34852.6|34732.6|34853.7|34733.7|34848.5|34728.5|18
1649374070000|2022-04-07 23:27:50|34852.3|34732.3|34851.9|34731.9|34852.7|34732.7|34851.5|34731.5|9
1649374080000|2022-04-07 23:28:00|34851|34731|34852.4|34732.4|34853.2|34733.2|34850.6|34730.6|8
1649374090000|2022-04-07 23:28:10|34853.7|34733.7|34853.3|34733.3|34853.7|34733.7|34852.4|34732.4|6
1649374100000|2022-04-07 23:28:20|34853.5|34733.5|34850.1|34730.1|34854.1|34734.1|34850.1|34730.1|8
1649374110000|2022-04-07 23:28:30|34851.2|34731.2|34853.1|34733.1|34857.3|34737.3|34850.3|34730.3|11
1649374120000|2022-04-07 23:28:40|34855|34735|34851.9|34731.9|34855|34735|34850.8|34730.8|10
1649374130000|2022-04-07 23:28:50|34848.4|34728.4|34850.3|34730.3|34850.3|34730.3|34848|34728|10
1649374140000|2022-04-07 23:29:00|34849.6|34729.6|34848.7|34728.7|34850.5|34730.5|34848.4|34728.4|7
1649374150000|2022-04-07 23:29:10|34849.4|34729.4|34846.8|34726.8|34851|34731|34846.8|34726.8|4
1649374160000|2022-04-07 23:29:20|34849.2|34729.2|34848.9|34728.9|34849.2|34729.2|34847.4|34727.4|8
1649374170000|2022-04-07 23:29:30|34852.9|34733.2|34854.5|34734.5|34855.3|34735.3|34852.9|34733.2|5
1649374180000|2022-04-07 23:29:40|34855|34735|34855.2|34735.2|34855.2|34735.2|34855|34735|3
1649374190000|2022-04-07 23:29:50|34855|34735|34850.9|34730.9|34855|34735|34850.2|34730.2|6
1649374200000|2022-04-07 23:30:00|34854.6|34734.6|34853.7|34733.7|34854.9|34734.9|34853.7|34733.7|9
1649374210000|2022-04-07 23:30:10|34853.3|34733.3|34851.1|34731.1|34854|34734|34851.1|34731.1|9
1649374220000|2022-04-07 23:30:20|34845.5|34728.5|34852.6|34732.6|34857.5|34737.5|34844|34727.3|21
1649374230000|2022-04-07 23:30:30|34852.4|34732.4|34850.6|34730.6|34853.5|34733.5|34850.2|34730.2|10
1649374240000|2022-04-07 23:30:40|34851.1|34731.1|34848.9|34728.9|34853.5|34733.5|34848|34728|10
1649374250000|2022-04-07 23:30:50|34850.7|34730.7|34849.7|34729.7|34850.8|34730.8|34848.6|34728.6|7
1649374260000|2022-04-07 23:31:00|34849|34729|34851.7|34731.7|34856.7|34736.7|34849|34729|11
1649374270000|2022-04-07 23:31:10|34853.4|34733.4|34853.1|34733.1|34853.4|34733.4|34841.3|34727.2|7
1649374280000|2022-04-07 23:31:20|34853.2|34733.2|34852.7|34732.7|34853.2|34733.2|34852.5|34732.5|3
1649374290000|2022-04-07 23:31:30|34840|34720|34849.2|34729.2|34850.4|34730.4|34840|34720|16
1649374300000|2022-04-07 23:31:40|34849|34729|34848.9|34728.9|34851.5|34731.5|34848.7|34728.7|5
1649374310000|2022-04-07 23:31:50|34849.3|34729.3|34852.9|34732.9|34854.2|34734.2|34848.5|34728.5|16
1649374320000|2022-04-07 23:32:00|34845.7|34725.7|34848.1|34728.1|34850.5|34730.5|34845.7|34725.7|8
1649374330000|2022-04-07 23:32:10|34847|34727|34851.4|34731.4|34851.9|34731.9|34846.6|34726.6|11
1649374340000|2022-04-07 23:32:20|34851.9|34731.9|34854.3|34734.3|34854.3|34734.3|34850.6|34730.6|6
1649374350000|2022-04-07 23:32:30|34840.1|34720.1|34845.9|34725.9|34846.3|34726.3|34840.1|34720.1|10
1649374360000|2022-04-07 23:32:40|34844.5|34724.5|34851.3|34731.3|34853.5|34733.5|34844.5|34724.5|8
1649374370000|2022-04-07 23:32:50|34835.3|34715.3|34852|34732|34854.3|34734.3|34835.3|34715.3|11
1649374380000|2022-04-07 23:33:00|34854.1|34734.1|34846.2|34726.2|34855.9|34735.9|34846.2|34726.2|15
1649374390000|2022-04-07 23:33:10|34850.5|34730.5|34852|34732|34854.5|34734.5|34847.8|34727.8|13
1649374400000|2022-04-07 23:33:20|34853.2|34733.2|34850.8|34730.8|34853.9|34733.9|34848.7|34728.7|15
1649374410000|2022-04-07 23:33:30|34852.4|34732.4|34849.4|34729.4|34854.1|34734.1|34846.8|34726.8|10
1649374420000|2022-04-07 23:33:40|34845.1|34725.1|34849.7|34729.7|34849.7|34729.7|34844.8|34724.8|4
1649374430000|2022-04-07 23:33:50|34855.7|34735.7|34848.5|34728.5|34855.7|34735.7|34846.1|34726.1|6
1649374440000|2022-04-07 23:34:00|34850.8|34730.8|34847.3|34727.3|34854.4|34734.4|34847.1|34727.1|10
1649374450000|2022-04-07 23:34:10|34848.9|34728.9|34849.6|34729.6|34850.7|34730.7|34848.6|34728.6|9
1649374460000|2022-04-07 23:34:20|34850.2|34730.2|34847.5|34727.5|34850.7|34730.7|34847.1|34727.1|17
1649374470000|2022-04-07 23:34:30|34848.2|34728.2|34854.7|34734.7|34854.7|34734.7|34848.2|34728.2|17
1649374480000|2022-04-07 23:34:40|34853.1|34733.1|34851.3|34731.3|34854.2|34734.2|34851.3|34731.3|9
1649374490000|2022-04-07 23:34:50|34853.4|34733.4|34852.6|34732.6|34853.9|34733.9|34849|34729|11
1649374500000|2022-04-07 23:35:00|34854.2|34734.2|34850.5|34730.5|34854.2|34734.2|34848.4|34728.4|20
1649374510000|2022-04-07 23:35:10|34850|34730|34852.2|34732.2|34852.2|34732.2|34847.3|34727.3|11
1649374520000|2022-04-07 23:35:20|34852.5|34732.5|34853.7|34733.7|34853.7|34733.7|34850.8|34730.8|16
1649374530000|2022-04-07 23:35:30|34852.9|34732.9|34851.9|34731.9|34854|34734|34850.2|34730.2|7
1649374540000|2022-04-07 23:35:40|34851.8|34731.8|34852.7|34732.7|34855.2|34735.2|34848.1|34728.1|19
1649374550000|2022-04-07 23:35:50|34857.2|34737.2|34850.3|34730.3|34860.3|34740.3|34849.2|34729.2|11
1649374560000|2022-04-07 23:36:00|34851.4|34731.4|34850.8|34730.8|34853.7|34733.7|34849.9|34729.9|16
1649374570000|2022-04-07 23:36:10|34852|34732|34850.7|34730.7|34852.5|34732.5|34849.2|34729.2|9
1649374580000|2022-04-07 23:36:20|34849|34729.7|34849|34731.3|34852.3|34732.3|34848.7|34728.7|9
1649374590000|2022-04-07 23:36:30|34848.5|34728.5|34844.7|34729.3|34852.5|34732.5|34844.7|34728.5|5
1649374600000|2022-04-07 23:36:40|34848.1|34730.1|34855.6|34735.6|34855.6|34735.6|34847.4|34729.1|10
1649374610000|2022-04-07 23:36:50|34857.4|34737.4|34845.4|34726|34857.4|34737.4|34845.4|34726|6
1649374620000|2022-04-07 23:37:00|34849.9|34729.9|34850.6|34730.6|34851.4|34731.4|34848.7|34728.7|16
1649374630000|2022-04-07 23:37:10|34851.3|34731.3|34849.5|34729.5|34852.5|34732.5|34849.5|34729.5|16
1649374640000|2022-04-07 23:37:20|34849.7|34729.7|34856|34736|34856|34736|34849.1|34729.1|12
1649374650000|2022-04-07 23:37:30|34855.7|34735.7|34852.2|34732.2|34855.7|34735.7|34848.5|34728.5|11
1649374660000|2022-04-07 23:37:40|34852.5|34732.5|34849.4|34729.4|34854.4|34734.4|34849.4|34729.4|15
1649374670000|2022-04-07 23:37:50|34850.3|34730.3|34848.6|34728.6|34853.3|34733.3|34847.3|34727.3|12
1649374680000|2022-04-07 23:38:00|34849|34729|34843.5|34726.5|34852|34732|34843.5|34726.5|13
1649374690000|2022-04-07 23:38:10|34847|34727.1|34850.6|34730.6|34853.7|34733.7|34846.7|34726.7|12
1649374700000|2022-04-07 23:38:20|34849.2|34729.2|34846.2|34726.2|34849.2|34732.8|34839.7|34724.7|7
1649374710000|2022-04-07 23:38:30|34848.3|34728.3|34843.3|34723.3|34855.5|34735.5|34830.1|34723.3|13
1649374720000|2022-04-07 23:38:40|34850.4|34730.4|34850.4|34730.4|34858.4|34738.4|34843.8|34723.8|11
1649374730000|2022-04-07 23:38:50|34850.5|34730.5|34854|34734|34856.3|34736.3|34846.6|34726.6|16
1649374740000|2022-04-07 23:39:00|34854.7|34734.7|34850.1|34730.1|34854.7|34734.7|34849|34729|11
1649374750000|2022-04-07 23:39:10|34850.8|34730.8|34853.8|34733.8|34853.8|34733.8|34850.1|34730.1|12
1649374760000|2022-04-07 23:39:20|34850.5|34730.5|34849.7|34729.7|34851.1|34731.1|34849.1|34729.1|9
1649374770000|2022-04-07 23:39:30|34851.9|34731.9|34852.7|34734.3|34852.9|34734.3|34846|34731.3|8
1649374780000|2022-04-07 23:39:40|34852.1|34734.4|34840.5|34732|34852.1|34734.4|34835.1|34730.5|5
1649374790000|2022-04-07 23:39:50|34847.1|34733.3|34851.8|34732.9|34851.8|34733.3|34847.1|34731.6|6
1649374800000|2022-04-07 23:40:00|34841.4|34721.4|34854.5|34734.5|34856.7|34736.7|34839.4|34719.4|22
1649374810000|2022-04-07 23:40:10|34854.6|34734.6|34853.5|34733.5|34857.1|34737.1|34853.5|34733.5|11
1649374820000|2022-04-07 23:40:20|34851.7|34731.7|34849.2|34729.2|34851.7|34731.7|34844.2|34724.2|10
1649374830000|2022-04-07 23:40:30|34850.3|34730.3|34850.7|34730.7|34855.8|34735.8|34836.1|34717.6|13
1649374840000|2022-04-07 23:40:40|34852.2|34732.2|34849.8|34729.8|34857.4|34737.4|34849.6|34729.6|17
1649374850000|2022-04-07 23:40:50|34849.4|34729.4|34849.5|34729.5|34853.5|34733.5|34846.8|34726.8|12
1649374860000|2022-04-07 23:41:00|34850.1|34730.1|34849.9|34729.9|34850.5|34730.5|34847.9|34727.9|13
1649374870000|2022-04-07 23:41:10|34852.8|34732.8|34840.6|34720.6|34852.8|34732.8|34840.6|34720.6|12
1649374880000|2022-04-07 23:41:20|34842.9|34722.9|34847.8|34727.8|34848.3|34728.3|34842.1|34722.1|10
1649374890000|2022-04-07 23:41:30|34847.9|34727.9|34848.7|34728.7|34848.7|34728.7|34847.9|34727.9|2
1649374900000|2022-04-07 23:41:40|34848.3|34728.3|34845.4|34725.4|34848.3|34728.3|34837.6|34717.6|5
1649374910000|2022-04-07 23:41:50|34847.9|34727.9|34853.3|34733.3|34856|34736|34847.9|34727.9|14
1649374920000|2022-04-07 23:42:00|34854.9|34734.9|34848.7|34728.7|34855.3|34735.3|34845.1|34725.1|10
1649374930000|2022-04-07 23:42:10|34849.9|34729.9|34847.7|34727.7|34850.2|34730.2|34847.7|34727.7|6
1649374940000|2022-04-07 23:42:20|34847.6|34727.6|34851.9|34731.9|34851.9|34731.9|34845.4|34725.4|14
1649374950000|2022-04-07 23:42:30|34853.2|34733.2|34853.7|34733.7|34858.4|34738.4|34852.3|34732.3|12
1649374960000|2022-04-07 23:42:40|34853.9|34733.9|34856.9|34736.9|34857.7|34737.7|34853.9|34733.9|4
1649374970000|2022-04-07 23:42:50|34856.8|34736.8|34846.1|34726.1|34856.8|34736.8|34842.3|34722.3|7
1649374980000|2022-04-07 23:43:00|34844.8|34724.8|34844.2|34724.2|34848.1|34728.1|34844.2|34724.2|8
1649374990000|2022-04-07 23:43:10|34843.1|34723.1|34843.5|34723.5|34844.9|34724.9|34841.4|34721.4|5
1649375000000|2022-04-07 23:43:20|34843.1|34723.1|34844.7|34724.7|34844.7|34724.7|34843.1|34723.1|4
1649375010000|2022-04-07 23:43:30|34848.2|34728.2|34844.6|34724.6|34848.2|34728.2|34840.2|34720.2|5
1649375020000|2022-04-07 23:43:40|34855.4|34735.4|34856.8|34736.8|34857.4|34737.4|34855.4|34735.4|6
1649375030000|2022-04-07 23:43:50|34856.3|34736.3|34856.9|34736.9|34857.8|34737.8|34847.5|34727.5|12
1649375040000|2022-04-07 23:44:00|34860.2|34740.2|34849.6|34729.6|34860.2|34740.2|34849.6|34729.6|8
1649375050000|2022-04-07 23:44:10|34851.4|34731.4|34846.1|34726.1|34851.4|34731.4|34845.1|34725.1|5
1649375060000|2022-04-07 23:44:20|34846.7|34726.7|34852|34732|34853|34733|34846.7|34726.7|8
1649375070000|2022-04-07 23:44:30|34850.8|34730.8|34853.1|34733.1|34853.1|34733.1|34848.2|34730.2|7
1649375080000|2022-04-07 23:44:40|34852.9|34732.9|34849.5|34733.1|34854|34734.7|34847.7|34731.9|11
1649375090000|2022-04-07 23:44:50|34851.1|34732.8|34859|34739|34859|34739|34851.1|34732.8|6
1649375100000|2022-04-07 23:45:00|34854.2|34734.2|34855.5|34735.5|34858.4|34738.4|34849.1|34729.1|19
1649375110000|2022-04-07 23:45:10|34853.4|34733.4|34849.6|34729.6|34856|34736|34844|34725.4|13
1649375120000|2022-04-07 23:45:20|34850.1|34730.1|34847.4|34727.4|34850.1|34730.1|34846.8|34726.8|6
1649375130000|2022-04-07 23:45:30|34849.4|34729.4|34849.3|34729.3|34851.9|34731.9|34843.9|34726.4|9
1649375140000|2022-04-07 23:45:40|34854.9|34734.9|34853.5|34733.5|34854.9|34734.9|34853.5|34733.5|2
1649375150000|2022-04-07 23:45:50|34857.8|34737.8|34848.6|34730.9|34857.8|34737.8|34844.6|34730.9|6
1649375160000|2022-04-07 23:46:00|34851.3|34732.4|34856.9|34736.9|34856.9|34736.9|34851.3|34732.4|6
1649375170000|2022-04-07 23:46:10|34857|34737|34848.7|34728.7|34857|34737|34843.2|34728.7|11
1649375180000|2022-04-07 23:46:20|34849.1|34729.1|34853.1|34733.2|34853.6|34733.7|34848.4|34728.4|7
1649375190000|2022-04-07 23:46:30|34854.7|34734.7|34852.6|34732.6|34854.8|34734.8|34851.1|34731.1|10
1649375200000|2022-04-07 23:46:40|34853|34733|34856|34736|34856|34736|34853|34733|3
1649375210000|2022-04-07 23:46:50|34858|34738|34854|34734|34858|34738|34852.4|34732.4|6
1649375220000|2022-04-07 23:47:00|34855.3|34735.3|34853.9|34733.9|34856.3|34736.3|34849.4|34729.4|15
1649375230000|2022-04-07 23:47:10|34853.5|34733.5|34852.9|34732.9|34854.6|34734.6|34851.4|34731.4|12
1649375240000|2022-04-07 23:47:20|34853.1|34733.1|34854.5|34734.5|34855.3|34735.3|34851.9|34731.9|14
1649375250000|2022-04-07 23:47:30|34851.7|34731.7|34854.3|34734.3|34855.5|34735.5|34851.3|34731.3|10
1649375260000|2022-04-07 23:47:40|34855.3|34735.3|34854.3|34734.3|34856|34736|34853.4|34733.4|7
1649375270000|2022-04-07 23:47:50|34854|34734|34854.3|34734.3|34854.3|34734.3|34851.3|34731.3|9
1649375280000|2022-04-07 23:48:00|34854.6|34734.6|34851.1|34731.1|34855.9|34735.9|34851.1|34731.1|10
1649375290000|2022-04-07 23:48:10|34852.9|34732.9|34854.3|34734.3|34855.2|34735.2|34852.8|34732.8|5
1649375300000|2022-04-07 23:48:20|34852.3|34732.3|34852.8|34732.8|34852.8|34732.8|34851.6|34731.6|7
1649375310000|2022-04-07 23:48:30|34845.3|34728.7|34850.3|34730.3|34854.7|34734.7|34845.3|34728.7|13
1649375320000|2022-04-07 23:48:40|34851.3|34731.3|34849.9|34729.9|34856.3|34736.3|34848.8|34728.8|22
1649375330000|2022-04-07 23:48:50|34849.6|34729.6|34852.9|34732.9|34853|34733|34849.4|34729.4|18
1649375340000|2022-04-07 23:49:00|34851.9|34731.9|34855.6|34735.6|34856.3|34736.3|34850.6|34730.6|19
1649375350000|2022-04-07 23:49:10|34856.3|34736.3|34854.7|34734.7|34860.6|34740.6|34854.5|34734.5|31
1649375360000|2022-04-07 23:49:20|34855.2|34735.2|34858.5|34738.5|34862|34742|34853.4|34733.4|26
1649375370000|2022-04-07 23:49:30|34859|34739|34860.3|34740.3|34861.9|34741.9|34857.3|34737.3|20
1649375380000|2022-04-07 23:49:40|34859.6|34739.6|34860.9|34740.9|34861.6|34741.6|34857.8|34737.8|21
1649375390000|2022-04-07 23:49:50|34861.2|34741.2|34865.6|34745.6|34867.2|34747.2|34860.3|34740.3|27
1649375400000|2022-04-07 23:50:00|34866.6|34746.6|34873.2|34753.2|34875.5|34755.5|34864.4|34744.4|32
1649375410000|2022-04-07 23:50:10|34873.7|34753.7|34868.9|34748.9|34873.8|34753.8|34866|34746|37
1649375420000|2022-04-07 23:50:20|34869|34749|34881.2|34761.2|34885|34765|34866.4|34746.4|39
1649375430000|2022-04-07 23:50:30|34880.7|34760.7|34878.2|34758.2|34881.8|34761.8|34875|34755|33
1649375440000|2022-04-07 23:50:40|34877.9|34757.9|34875.2|34755.2|34878.6|34758.6|34874.5|34754.5|26
1649375450000|2022-04-07 23:50:50|34876|34756|34875.6|34755.6|34880.4|34760.4|34872.7|34752.7|28
1649375460000|2022-04-07 23:51:00|34874.3|34754.3|34875.2|34755.2|34878|34758|34871.9|34751.9|36
1649375470000|2022-04-07 23:51:10|34875.9|34755.9|34873.3|34753.3|34882.2|34762.2|34872.3|34752.3|30
1649375480000|2022-04-07 23:51:20|34878.3|34758.3|34872.4|34752.4|34878.4|34758.4|34870.9|34750.9|28
1649375490000|2022-04-07 23:51:30|34873.7|34753.7|34876.2|34756.2|34879.8|34759.8|34871.7|34751.7|35
1649375500000|2022-04-07 23:51:40|34876.5|34756.5|34876.9|34756.9|34881.4|34761.4|34874.5|34754.5|31
1649375510000|2022-04-07 23:51:50|34875.3|34755.3|34875.8|34755.8|34877.5|34757.5|34871.3|34751.3|29
1649375520000|2022-04-07 23:52:00|34876.2|34756.2|34875.4|34755.4|34880.2|34760.2|34872.3|34752.3|36
1649375530000|2022-04-07 23:52:10|34874.8|34754.8|34871.8|34751.8|34877.1|34757.1|34871.8|34751.8|29
1649375540000|2022-04-07 23:52:20|34872.1|34752.1|34873.8|34753.8|34876.2|34756.2|34869|34749|29
1649375550000|2022-04-07 23:52:30|34873.3|34753.3|34874.2|34754.2|34876.2|34756.2|34868|34748|24
1649375560000|2022-04-07 23:52:40|34872.3|34752.3|34866.3|34746.3|34872.3|34752.3|34865|34745|18
1649375570000|2022-04-07 23:52:50|34867.4|34747.4|34867|34747|34868.7|34748.7|34864.2|34744.2|25
1649375580000|2022-04-07 23:53:00|34868.4|34748.4|34874.5|34754.5|34878.7|34758.7|34863.8|34743.8|32
1649375590000|2022-04-07 23:53:10|34876.5|34756.5|34875.5|34755.5|34876.9|34756.9|34872.7|34752.7|18
1649375600000|2022-04-07 23:53:20|34878|34758|34871.3|34751.3|34881.1|34761.1|34871.3|34751.3|30
1649375610000|2022-04-07 23:53:30|34876.6|34756.6|34875.9|34755.9|34878.9|34758.9|34872.8|34752.8|37
1649375620000|2022-04-07 23:53:40|34878.6|34758.6|34877|34757|34881.5|34761.5|34872.1|34752.1|34
1649375630000|2022-04-07 23:53:50|34876|34756|34882.2|34762.2|34882.4|34762.4|34872.8|34752.8|31
1649375640000|2022-04-07 23:54:00|34877.2|34757.2|34878.4|34758.4|34883.7|34763.7|34877.2|34757.2|29
1649375650000|2022-04-07 23:54:10|34877|34757|34879|34759|34880.5|34760.5|34877|34757|34
1649375660000|2022-04-07 23:54:20|34879.3|34759.3|34889.5|34769.5|34892.8|34772.8|34878.7|34758.7|31
1649375670000|2022-04-07 23:54:30|34889.6|34769.6|34882.6|34762.6|34891.5|34771.5|34872.7|34752.7|31
1649375680000|2022-04-07 23:54:40|34882|34762|34875.8|34755.8|34885.2|34765.2|34875.8|34755.8|19
1649375690000|2022-04-07 23:54:50|34880.7|34760.7|34886.2|34766.2|34890.5|34770.5|34878.6|34758.6|29
1649375700000|2022-04-07 23:55:00|34886.3|34766.3|34887.5|34767.5|34889|34769|34882.6|34762.6|30
1649375710000|2022-04-07 23:55:10|34890|34770|34879.2|34759.2|34893.5|34773.5|34876.7|34756.7|36
1649375720000|2022-04-07 23:55:20|34880.2|34760.2|34893.6|34773.6|34897.7|34777.7|34877.9|34757.9|34
1649375730000|2022-04-07 23:55:30|34893.4|34773.4|34890.8|34770.8|34897.7|34777.7|34882.4|34762.4|36
1649375740000|2022-04-07 23:55:40|34890.3|34770.3|34885.4|34765.4|34891.3|34771.3|34880.5|34760.5|36
1649375750000|2022-04-07 23:55:50|34885.3|34765.3|34886.3|34766.3|34887.2|34767.2|34883.6|34763.6|26
1649375760000|2022-04-07 23:56:00|34886.9|34766.9|34887.5|34767.5|34887.5|34767.5|34878.2|34758.2|28
1649375770000|2022-04-07 23:56:10|34881.3|34761.3|34890.9|34770.9|34892.4|34772.4|34877.3|34757.3|37
1649375780000|2022-04-07 23:56:20|34891.4|34771.4|34885.9|34765.9|34892.7|34772.7|34877.9|34757.9|35
1649375790000|2022-04-07 23:56:30|34884.6|34764.6|34882.5|34762.5|34887.8|34767.8|34877.9|34757.9|33
1649375800000|2022-04-07 23:56:40|34882|34762|34886.5|34766.5|34889.8|34769.8|34880.1|34760.1|34
1649375810000|2022-04-07 23:56:50|34884.8|34764.8|34887.1|34767.1|34890.3|34770.3|34876.5|34756.5|29
1649375820000|2022-04-07 23:57:00|34889|34769|34889.3|34769.3|34891.4|34771.4|34883|34763|33
1649375830000|2022-04-07 23:57:10|34890.3|34770.3|34883|34763|34893.8|34773.8|34880.9|34760.9|36
1649375840000|2022-04-07 23:57:20|34881.1|34761.1|34884.7|34764.7|34888.1|34768.1|34879.5|34759.5|25
1649375850000|2022-04-07 23:57:30|34885.1|34765.1|34882|34762|34886.6|34766.6|34879.5|34759.5|24
1649375860000|2022-04-07 23:57:40|34880.2|34760.2|34878.5|34758.5|34881.5|34761.5|34876.8|34756.8|20
1649375870000|2022-04-07 23:57:50|34879|34759|34884|34764|34888.1|34768.1|34877.6|34757.6|29
1649375880000|2022-04-07 23:58:00|34888.1|34768.1|34881.7|34761.7|34889.8|34769.8|34874.7|34754.7|36
1649375890000|2022-04-07 23:58:10|34883.4|34763.4|34886|34766|34888.8|34768.8|34878.7|34758.7|36
1649375900000|2022-04-07 23:58:20|34886.1|34766.1|34882.6|34762.6|34889.4|34769.4|34881.8|34761.8|32
1649375910000|2022-04-07 23:58:30|34883|34763|34882.3|34762.3|34887.2|34767.2|34880|34760|28
1649375920000|2022-04-07 23:58:40|34887|34767|34879.8|34759.8|34890.4|34770.4|34879.6|34759.6|30
1649375930000|2022-04-07 23:58:50|34877.7|34757.7|34883.3|34763.3|34886.7|34766.7|34876.1|34756.1|33
1649375940000|2022-04-07 23:59:00|34883.7|34763.7|34886.2|34766.2|34890.5|34770.5|34876.9|34756.9|38
1649375950000|2022-04-07 23:59:10|34882.6|34762.6|34885.2|34765.2|34885.4|34765.4|34880.3|34760.3|29
1649375960000|2022-04-07 23:59:20|34885.3|34765.3|34885.7|34765.7|34888.4|34768.4|34883.4|34763.4|32
1649375970000|2022-04-07 23:59:30|34885.8|34765.8|34884.9|34764.9|34887.8|34767.8|34875.3|34755.3|34
1649375980000|2022-04-07 23:59:40|34885.3|34765.3|34890.8|34770.8|34890.8|34770.8|34880.1|34760.1|35
1649375990000|2022-04-07 23:59:50|34890.1|34770.1|34872.5|34752.5|34890.9|34770.9|34872.5|34752.5|31
1649376000000|2022-04-08 00:00:00|34885.5|34765.5|34907.6|34787.6|34921.4|34801.4|34885.5|34765.5|37
1649376010000|2022-04-08 00:00:10|34906.1|34786.1|34912.8|34792.8|34925.3|34805.3|34905.7|34785.7|31
1649376020000|2022-04-08 00:00:20|34911.4|34791.4|34920.9|34800.9|34925.5|34805.5|34911.4|34791.4|28
1649376030000|2022-04-08 00:00:30|34919.3|34799.3|34916.2|34796.2|34919.3|34799.3|34909|34789|19
1649376040000|2022-04-08 00:00:40|34914.4|34794.4|34914.3|34794.3|34917.5|34797.5|34911.8|34791.8|23
1649376050000|2022-04-08 00:00:50|34912.7|34792.7|34914.3|34794.3|34917.2|34797.2|34903.9|34783.9|20
1649376060000|2022-04-08 00:01:00|34910.4|34790.4|34909.7|34789.7|34922.1|34802.1|34901.2|34781.2|30
1649376070000|2022-04-08 00:01:10|34909.9|34789.9|34914.2|34794.2|34914.5|34794.5|34903.5|34783.5|30
1649376080000|2022-04-08 00:01:20|34913.4|34793.4|34908.8|34788.8|34913.4|34793.4|34908.8|34788.8|22
1649376090000|2022-04-08 00:01:30|34908.7|34788.7|34916.4|34796.4|34919.7|34799.7|34908.7|34788.7|25
1649376100000|2022-04-08 00:01:40|34916.5|34796.5|34918.1|34798.1|34921|34801|34916.2|34796.2|26
1649376110000|2022-04-08 00:01:50|34917.7|34797.7|34917.5|34797.5|34920.9|34800.9|34915.3|34795.3|26
1649376120000|2022-04-08 00:02:00|34921.3|34801.3|34924.2|34804.2|34924.2|34804.2|34917.6|34797.6|18
1649376130000|2022-04-08 00:02:10|34923.2|34803.2|34922.5|34802.5|34923.2|34803.2|34919.9|34799.9|21
1649376140000|2022-04-08 00:02:20|34922.4|34802.4|34921.1|34801.1|34923|34803|34920.4|34800.4|17
1649376150000|2022-04-08 00:02:30|34924.3|34804.3|34927.1|34807.1|34927.9|34807.9|34919.2|34799.2|31
1649376160000|2022-04-08 00:02:40|34927|34807|34923.5|34803.5|34928.9|34808.9|34923.5|34803.5|23
1649376170000|2022-04-08 00:02:50|34922.9|34802.9|34919.1|34799.1|34922.9|34802.9|34912.6|34792.6|21
1649376180000|2022-04-08 00:03:00|34917.1|34797.1|34919.4|34799.4|34924.6|34804.6|34914.9|34794.9|25
1649376190000|2022-04-08 00:03:10|34919.3|34799.3|34940.8|34820.8|34940.9|34820.9|34919.3|34799.3|23
1649376200000|2022-04-08 00:03:20|34941.9|34821.9|34930.8|34810.8|34943.8|34823.8|34922|34802|27
1649376210000|2022-04-08 00:03:30|34931.8|34811.8|34933.1|34813.1|34935.2|34815.2|34928.7|34808.7|25
1649376220000|2022-04-08 00:03:40|34933.3|34813.3|34933.3|34813.3|34935.7|34815.7|34932|34812|16
1649376230000|2022-04-08 00:03:50|34924.2|34804.2|34944.6|34824.6|34946.5|34826.5|34924.2|34804.2|32
1649376240000|2022-04-08 00:04:00|34944.4|34824.4|34943|34823|34951.7|34831.7|34932|34812|33
1649376250000|2022-04-08 00:04:10|34941.9|34821.9|34949.2|34829.2|34950|34830|34941.4|34821.4|27
1649376260000|2022-04-08 00:04:20|34950.7|34830.7|34949.1|34829.1|34954.6|34834.6|34946.1|34826.1|34
1649376270000|2022-04-08 00:04:30|34947.6|34827.6|34946.2|34826.2|34950.2|34830.2|34945.6|34825.6|27
1649376280000|2022-04-08 00:04:40|34946.4|34826.4|34942.4|34822.4|34946.4|34826.4|34939.9|34819.9|20
1649376290000|2022-04-08 00:04:50|34941.1|34821.1|34939.9|34819.9|34942.9|34822.9|34938.8|34818.8|26
1649376300000|2022-04-08 00:05:00|34940.9|34820.9|34935.7|34815.7|34944.5|34824.5|34924.9|34804.9|37
1649376310000|2022-04-08 00:05:10|34936.8|34816.8|34916.5|34796.5|34936.8|34816.8|34912|34792|34
1649376320000|2022-04-08 00:05:20|34918.5|34798.5|34918.5|34798.5|34921.5|34801.5|34916.4|34796.4|27
1649376330000|2022-04-08 00:05:30|34918.4|34798.4|34915|34795|34919.8|34799.8|34913.5|34793.5|26
1649376340000|2022-04-08 00:05:40|34916.1|34796.1|34933.8|34813.8|34935|34815|34914.9|34794.9|29
1649376350000|2022-04-08 00:05:50|34932.3|34812.3|34930.9|34810.9|34933.6|34813.6|34930|34810|23
1649376360000|2022-04-08 00:06:00|34930.5|34810.5|34923.5|34803.5|34931.9|34811.9|34923.1|34803.1|25
1649376370000|2022-04-08 00:06:10|34923.1|34803.1|34923.1|34803.1|34927.5|34807.5|34921.4|34801.4|23
1649376380000|2022-04-08 00:06:20|34922.6|34802.6|34929.1|34809.1|34929.1|34809.1|34919.9|34799.9|27
1649376390000|2022-04-08 00:06:30|34929.3|34809.3|34928.4|34808.4|34929.7|34809.7|34927.2|34807.2|20
1649376400000|2022-04-08 00:06:40|34926.7|34806.7|34929.5|34809.5|34930.5|34810.5|34911.6|34791.6|31
1649376410000|2022-04-08 00:06:50|34926.5|34806.5|34934|34814|34934.4|34814.4|34926.5|34806.5|25
1649376420000|2022-04-08 00:07:00|34932.7|34812.7|34929.3|34809.3|34934.3|34814.3|34927.4|34807.4|21
1649376430000|2022-04-08 00:07:10|34928.9|34808.9|34937.3|34817.3|34941.2|34821.2|34928.4|34808.4|28
1649376440000|2022-04-08 00:07:20|34938.3|34818.3|34937.3|34817.3|34938.3|34818.3|34932.2|34812.2|18
1649376450000|2022-04-08 00:07:30|34937.2|34817.2|34936|34816|34941.6|34821.6|34934.4|34814.4|17
1649376460000|2022-04-08 00:07:40|34937.1|34817.1|34933.2|34813.2|34937.1|34817.1|34932.4|34812.4|24
1649376470000|2022-04-08 00:07:50|34932.4|34812.4|34924.9|34804.9|34935.7|34815.7|34918.4|34798.4|22
1649376480000|2022-04-08 00:08:00|34921.6|34801.6|34930.7|34810.7|34934.1|34814.1|34921.6|34801.6|28
1649376490000|2022-04-08 00:08:10|34930.6|34810.6|34928.7|34808.7|34932.5|34812.5|34928.5|34808.5|18
1649376500000|2022-04-08 00:08:20|34929.7|34809.7|34936.4|34816.4|34936.4|34816.4|34927.8|34807.8|21
1649376510000|2022-04-08 00:08:30|34929.8|34809.8|34936.8|34816.8|34937.4|34817.4|34929.8|34809.8|22
1649376520000|2022-04-08 00:08:40|34936.4|34816.4|34936.9|34816.9|34937.6|34817.6|34935.4|34815.4|19
1649376530000|2022-04-08 00:08:50|34937.4|34817.4|34930.7|34810.7|34937.9|34817.9|34930.4|34810.4|18
1649376540000|2022-04-08 00:09:00|34933.4|34813.4|34932.1|34812.1|34935.1|34815.1|34930.5|34810.5|24
1649376550000|2022-04-08 00:09:10|34933.1|34813.1|34934.7|34814.7|34935.3|34815.3|34931.2|34811.2|21
1649376560000|2022-04-08 00:09:20|34935.9|34815.9|34934.9|34814.9|34938.3|34818.3|34930.8|34810.8|21
1649376570000|2022-04-08 00:09:30|34936.3|34816.3|34934|34814|34937.6|34817.6|34930.2|34810.2|21
1649376580000|2022-04-08 00:09:40|34933.5|34813.5|34936.7|34816.7|34938.1|34818.1|34926.8|34806.8|24
1649376590000|2022-04-08 00:09:50|34932.1|34812.1|34931.1|34811.1|34933.4|34813.4|34929.9|34809.9|28
1649376600000|2022-04-08 00:10:00|34929.9|34809.9|34929.7|34809.7|34931.4|34811.4|34929.7|34809.7|15
1649376610000|2022-04-08 00:10:10|34929.8|34809.8|34928.7|34808.7|34932.1|34812.1|34925.4|34805.4|26
1649376620000|2022-04-08 00:10:20|34924.1|34804.1|34930.9|34810.9|34932.8|34812.8|34924.1|34804.1|23
1649376630000|2022-04-08 00:10:30|34929.7|34809.7|34927.5|34807.5|34930.8|34810.8|34917.6|34797.6|24
1649376640000|2022-04-08 00:10:40|34928|34808|34930|34810|34932.3|34812.3|34928|34808|23
1649376650000|2022-04-08 00:10:50|34929.4|34809.4|34927.7|34807.7|34931.2|34811.2|34925.6|34805.6|20
1649376660000|2022-04-08 00:11:00|34926.3|34806.3|34923.2|34803.2|34927.6|34807.6|34923.2|34803.2|21
1649376670000|2022-04-08 00:11:10|34923.7|34803.7|34922|34802|34925.9|34805.9|34921.8|34801.8|17
1649376680000|2022-04-08 00:11:20|34921.8|34801.8|34918.8|34798.8|34922.5|34802.5|34918.8|34798.8|21
1649376690000|2022-04-08 00:11:30|34918.3|34798.3|34919.4|34799.4|34921.5|34801.5|34917.5|34797.5|22
1649376700000|2022-04-08 00:11:40|34919.3|34799.3|34919.7|34799.7|34922.4|34802.4|34900.4|34780.4|22
1649376710000|2022-04-08 00:11:50|34920.4|34800.4|34920.8|34800.8|34922.6|34802.6|34918|34798|22
1649376720000|2022-04-08 00:12:00|34921.4|34801.4|34923.3|34803.3|34923.3|34803.3|34921.1|34801.1|21
1649376730000|2022-04-08 00:12:10|34922.6|34802.6|34918.7|34798.7|34923.8|34803.8|34918.7|34798.7|17
1649376740000|2022-04-08 00:12:20|34920.6|34800.6|34921.7|34801.7|34923|34803|34919.3|34799.3|17
1649376750000|2022-04-08 00:12:30|34921.6|34801.6|34922.3|34802.3|34924.5|34804.5|34912.9|34792.9|16
1649376760000|2022-04-08 00:12:40|34920.9|34800.9|34920.7|34800.7|34924.3|34804.3|34919.4|34799.4|24
1649376770000|2022-04-08 00:12:50|34919.6|34799.6|34918.8|34798.8|34922.7|34802.7|34914.5|34794.5|16
1649376780000|2022-04-08 00:13:00|34915.4|34795.4|34922.5|34802.5|34922.9|34802.9|34908.5|34788.5|27
1649376790000|2022-04-08 00:13:10|34922|34802|34920.4|34800.4|34922.1|34802.1|34919.2|34799.2|20
1649376800000|2022-04-08 00:13:20|34918.9|34798.9|34922|34802|34922.5|34802.5|34918|34798|17
1649376810000|2022-04-08 00:13:30|34921.8|34801.8|34920.4|34800.4|34923.7|34803.7|34911.5|34791.5|15
1649376820000|2022-04-08 00:13:40|34917.7|34797.7|34924.5|34804.5|34925.5|34805.5|34915.4|34795.4|25
1649376830000|2022-04-08 00:13:50|34924.7|34804.7|34924.4|34804.4|34926.8|34806.8|34922.2|34802.2|18
1649376840000|2022-04-08 00:14:00|34924.8|34804.8|34926.5|34806.5|34926.5|34806.5|34922.2|34802.2|20
1649376850000|2022-04-08 00:14:10|34926.3|34806.3|34922.3|34802.3|34926.8|34806.8|34921.5|34801.5|23
1649376860000|2022-04-08 00:14:20|34921.5|34801.5|34928.3|34808.3|34929.2|34809.2|34921.5|34801.5|18
1649376870000|2022-04-08 00:14:30|34928.5|34808.5|34928|34808|34929.3|34809.3|34919.1|34799.1|21
1649376880000|2022-04-08 00:14:40|34926.8|34806.8|34929.9|34809.9|34930.2|34810.2|34926.2|34806.2|19
1649376890000|2022-04-08 00:14:50|34929.6|34809.6|34926.2|34806.2|34929.6|34809.6|34924.3|34804.3|24
1649376900000|2022-04-08 00:15:00|34926.3|34806.3|34926.2|34806.2|34929.7|34809.7|34925.7|34805.7|23
1649376910000|2022-04-08 00:15:10|34926.9|34806.9|34929.1|34809.1|34931.3|34811.3|34924.8|34804.8|23
1649376920000|2022-04-08 00:15:20|34927.5|34807.5|34932.3|34812.3|34934.6|34814.6|34927.5|34807.5|21
1649376930000|2022-04-08 00:15:30|34932.6|34812.6|34935.5|34815.5|34936.8|34816.8|34930.4|34810.4|25
1649376940000|2022-04-08 00:15:40|34933.9|34813.9|34936.2|34816.2|34936.2|34816.2|34931.8|34811.8|23
1649376950000|2022-04-08 00:15:50|34936.9|34816.9|34935.3|34815.3|34936.9|34816.9|34933.4|34813.4|18
1649376960000|2022-04-08 00:16:00|34934.4|34814.4|34933.3|34813.3|34937|34817|34929.8|34809.8|21
1649376970000|2022-04-08 00:16:10|34934.3|34814.3|34936.5|34816.5|34936.9|34816.9|34933.4|34813.4|20
1649376980000|2022-04-08 00:16:20|34936.2|34816.2|34934.5|34814.5|34937.8|34817.8|34923.6|34803.6|16
1649376990000|2022-04-08 00:16:30|34932.9|34812.9|34937.3|34817.3|34939.5|34819.5|34932.9|34812.9|25
1649377000000|2022-04-08 00:16:40|34939|34819|34938.6|34818.6|34940.7|34820.7|34938.1|34818.1|26
1649377010000|2022-04-08 00:16:50|34939.1|34819.1|34935.4|34815.4|34940.7|34820.7|34933|34813|20
1649377020000|2022-04-08 00:17:00|34935.5|34815.5|34939|34819|34939|34819|34935.4|34815.4|16
1649377030000|2022-04-08 00:17:10|34939.1|34819.1|34940|34820|34941.3|34821.3|34938.1|34818.1|24
1649377040000|2022-04-08 00:17:20|34940.1|34820.1|34939.1|34819.1|34940.9|34820.9|34935|34815|24
1649377050000|2022-04-08 00:17:30|34941.2|34821.2|34935.8|34815.8|34941.2|34821.2|34935.7|34815.7|24
1649377060000|2022-04-08 00:17:40|34934.3|34814.3|34928.4|34808.4|34937.1|34817.1|34919.5|34799.5|13
1649377070000|2022-04-08 00:17:50|34930|34810|34932.6|34812.6|34933.7|34813.7|34927.6|34807.6|14
1649377080000|2022-04-08 00:18:00|34932.7|34812.7|34937.7|34817.7|34938.6|34818.6|34931.7|34811.7|17
1649377090000|2022-04-08 00:18:10|34936.4|34816.4|34932.4|34812.4|34936.5|34816.5|34932.4|34812.4|17
1649377100000|2022-04-08 00:18:20|34933.6|34813.6|34935.4|34815.4|34935.4|34815.4|34932.1|34812.1|14
1649377110000|2022-04-08 00:18:30|34935.5|34815.5|34930.1|34810.1|34937|34817|34923.6|34803.6|19
1649377120000|2022-04-08 00:18:40|34935.3|34815.3|34935.1|34815.1|34935.3|34815.3|34932.9|34812.9|22
1649377130000|2022-04-08 00:18:50|34934.7|34814.7|34933.3|34813.3|34935.5|34815.5|34931.6|34811.6|14
1649377140000|2022-04-08 00:19:00|34931.3|34811.3|34936.3|34816.3|34938.2|34818.2|34931.3|34811.3|20
1649377150000|2022-04-08 00:19:10|34936.5|34816.5|34932.2|34812.2|34939.3|34819.3|34922|34802|19
1649377160000|2022-04-08 00:19:20|34927.3|34807.3|34938.3|34818.3|34939.1|34819.1|34927.3|34807.3|24
1649377170000|2022-04-08 00:19:30|34937.9|34817.9|34934.3|34814.3|34939.9|34819.9|34932.5|34812.5|24
1649377180000|2022-04-08 00:19:40|34935.4|34815.4|34934.4|34814.4|34936.7|34816.7|34932.5|34812.5|13
1649377190000|2022-04-08 00:19:50|34934.3|34814.3|34938.3|34818.3|34941.6|34821.6|34931.9|34811.9|19
1649377200000|2022-04-08 00:20:00|34929.8|34809.8|34932.9|34812.9|34935.6|34815.6|34927.5|34807.5|32
1649377210000|2022-04-08 00:20:10|34931.5|34811.5|34924.6|34804.6|34933.2|34813.2|34918.7|34798.7|22
1649377220000|2022-04-08 00:20:20|34922|34802|34928.1|34808.1|34932.4|34812.4|34922|34802|17
1649377230000|2022-04-08 00:20:30|34939.7|34819.7|34940.2|34820.2|34941.5|34821.5|34939.5|34819.5|14
1649377240000|2022-04-08 00:20:40|34940.6|34820.6|34933.2|34813.2|34941.5|34821.5|34932.6|34812.6|13
1649377250000|2022-04-08 00:20:50|34932.1|34812.1|34933.4|34813.4|34935.9|34815.9|34931.4|34811.4|24
1649377260000|2022-04-08 00:21:00|34933.1|34813.1|34933.9|34813.9|34934.9|34814.9|34931.9|34811.9|21
1649377270000|2022-04-08 00:21:10|34933.8|34813.8|34939|34819|34939.4|34819.4|34930.6|34810.6|21
1649377280000|2022-04-08 00:21:20|34940.1|34820.1|34938.6|34818.6|34940.1|34820.1|34935.9|34815.9|18
1649377290000|2022-04-08 00:21:30|34941.6|34821.6|34928.3|34808.3|34941.6|34821.6|34926.4|34806.4|9
1649377300000|2022-04-08 00:21:40|34927.2|34807.2|34940.5|34820.5|34940.5|34820.5|34927.2|34807.2|11
1649377310000|2022-04-08 00:21:50|34938.1|34818.1|34937.7|34817.7|34940.7|34820.7|34937.7|34817.7|10
1649377320000|2022-04-08 00:22:00|34939.3|34819.3|34931.9|34811.9|34939.8|34819.8|34920.5|34800.5|10
1649377330000|2022-04-08 00:22:10|34929.8|34809.8|34939|34819|34940.4|34820.4|34929.8|34809.8|17
1649377340000|2022-04-08 00:22:20|34939.3|34819.3|34934.1|34814.1|34939.8|34819.8|34932.6|34812.6|19
1649377350000|2022-04-08 00:22:30|34933.4|34813.4|34935.5|34815.5|34937.3|34817.3|34933.2|34813.2|17
1649377360000|2022-04-08 00:22:40|34934.3|34814.3|34930.4|34810.4|34936.7|34816.7|34924.3|34804.3|17
1649377370000|2022-04-08 00:22:50|34926|34806|34939.7|34819.7|34939.9|34819.9|34926|34806|19
1649377380000|2022-04-08 00:23:00|34937.7|34817.7|34940.2|34820.2|34940.2|34820.2|34932.4|34812.4|19
1649377390000|2022-04-08 00:23:10|34938.6|34818.6|34939.6|34819.6|34942.3|34822.3|34934.6|34814.6|10
1649377400000|2022-04-08 00:23:20|34938.4|34818.4|34934.3|34814.3|34942.6|34822.6|34934.3|34814.3|11
1649377410000|2022-04-08 00:23:30|34934.4|34814.4|34925.6|34805.6|34935.4|34815.4|34919.8|34799.8|24
1649377420000|2022-04-08 00:23:40|34924.6|34804.6|34935.6|34815.6|34937.9|34817.9|34924.6|34804.6|20
1649377430000|2022-04-08 00:23:50|34935.7|34815.7|34931|34811|34938.4|34818.4|34920.4|34800.4|29
1649377440000|2022-04-08 00:24:00|34930.9|34810.9|34936.4|34816.4|34937.7|34817.7|34927.5|34807.5|24
1649377450000|2022-04-08 00:24:10|34935.7|34815.7|34931.4|34811.4|34938.2|34818.2|34928.3|34808.3|24
1649377460000|2022-04-08 00:24:20|34931.5|34811.5|34934.5|34814.5|34934.5|34814.5|34931.3|34811.3|19
1649377470000|2022-04-08 00:24:30|34935.2|34815.2|34937.9|34817.9|34937.9|34817.9|34922.8|34802.8|14
1649377480000|2022-04-08 00:24:40|34937.8|34817.8|34899.3|34779.3|34937.8|34817.8|34899.2|34779.2|35
1649377490000|2022-04-08 00:24:50|34898.5|34778.5|34903.5|34783.5|34903.8|34783.8|34897.2|34777.2|25
1649377500000|2022-04-08 00:25:00|34902|34782|34900.5|34780.5|34903.2|34783.2|34893.9|34773.9|30
1649377510000|2022-04-08 00:25:10|34900.2|34780.2|34916.3|34796.3|34918.7|34798.7|34898.4|34778.4|36
1649377520000|2022-04-08 00:25:20|34912.9|34792.9|34913.1|34793.1|34917.2|34797.2|34910.8|34790.8|34
1649377530000|2022-04-08 00:25:30|34914.4|34794.4|34912.9|34792.9|34914.6|34794.6|34910.7|34790.7|26
1649377540000|2022-04-08 00:25:40|34913|34793|34911.3|34791.3|34918.3|34798.3|34909.1|34789.1|30
1649377550000|2022-04-08 00:25:50|34913.5|34793.5|34912.8|34792.8|34914.8|34794.8|34910.9|34790.9|24
1649377560000|2022-04-08 00:26:00|34913.1|34793.1|34914.6|34794.6|34915.5|34795.5|34912.9|34792.9|29
1649377570000|2022-04-08 00:26:10|34914.4|34794.4|34912.1|34792.1|34916.3|34796.3|34912.1|34792.1|28
1649377580000|2022-04-08 00:26:20|34911.2|34791.2|34915.1|34795.1|34918.7|34798.7|34911.2|34791.2|23
1649377590000|2022-04-08 00:26:30|34915.6|34795.6|34908.1|34800.1|34917.7|34800.1|34908.1|34792.8|15
1649377600000|2022-04-08 00:26:40|34910.3|34799.5|34916.6|34796.6|34916.8|34799.5|34908.7|34790.5|17
1649377610000|2022-04-08 00:26:50|34916.7|34796.7|34902.4|34802.1|34916.7|34810.3|34902.4|34795.6|13
1649377620000|2022-04-08 00:27:00|34909.7|34791.1|34918.9|34798.9|34918.9|34798.9|34909.7|34791.1|25
1649377630000|2022-04-08 00:27:10|34916.8|34796.8|34911.7|34792.5|34918.2|34798.2|34911.7|34792.5|26
1649377640000|2022-04-08 00:27:20|34909.5|34793.6|34917.8|34797.8|34918.4|34799|34909.5|34792.2|20
1649377650000|2022-04-08 00:27:30|34915.1|34812.7|34903.5|34804.8|34916.1|34816.1|34902.6|34803.3|19
1649377660000|2022-04-08 00:27:40|34910.4|34809.2|34910.4|34810.3|34914|34812.1|34908.3|34808.4|22
1649377670000|2022-04-08 00:27:50|34908.7|34810.9|34911.9|34811.4|34911.9|34811.8|34908.4|34808.5|24
1649377680000|2022-04-08 00:28:00|34911.1|34811.2|34913.4|34815.7|34917.3|34817|34905.5|34808.5|26
1649377690000|2022-04-08 00:28:10|34917.9|34813.4|34911.9|34811.4|34917.9|34816.7|34910|34811.4|23
1649377700000|2022-04-08 00:28:20|34911.8|34812.3|34917.4|34801.1|34917.4|34814.8|34909.8|34801.1|19
1649377710000|2022-04-08 00:28:30|34903.7|34797.7|34912.1|34803.5|34915.6|34804.4|34903.7|34793.5|18
1649377720000|2022-04-08 00:28:40|34915.1|34805|34912.3|34792.3|34916.4|34805|34904.1|34788.4|24
1649377730000|2022-04-08 00:28:50|34911.1|34791.1|34911.9|34794.9|34913.4|34794.9|34908.3|34789.5|23
1649377740000|2022-04-08 00:29:00|34911.4|34793.2|34909.6|34795.4|34912.9|34796.3|34909.3|34792|21
1649377750000|2022-04-08 00:29:10|34911.2|34796.2|34910|34812.1|34911.5|34813.3|34905.2|34795.3|28
1649377760000|2022-04-08 00:29:20|34909.5|34811.3|34911.4|34810.7|34912.9|34814.9|34908.3|34810.4|22
1649377770000|2022-04-08 00:29:30|34910.6|34809.8|34899.4|34805.8|34911.3|34811.7|34897.4|34805.1|22
1649377780000|2022-04-08 00:29:40|34899.3|34804.9|34906.6|34795.2|34907.4|34806.9|34896.6|34795.2|36
1649377790000|2022-04-08 00:29:50|34905.8|34797.4|34903.7|34798|34907.3|34799.6|34902.7|34792.2|31
1649377800000|2022-04-08 00:30:00|34904|34798.2|34897.4|34798.3|34909.7|34801.9|34896.8|34788.5|36
1649377810000|2022-04-08 00:30:10|34896.9|34800.6|34900|34790.3|34909|34800.6|34896.9|34787.3|35
1649377820000|2022-04-08 00:30:20|34900.7|34792.3|34900.4|34794.9|34902.8|34796|34899.6|34791.7|28
1649377830000|2022-04-08 00:30:30|34901.8|34795.4|34901.3|34793.5|34903.6|34795.7|34900|34793.2|20
1649377840000|2022-04-08 00:30:40|34893.3|34801.6|34896.4|34802.6|34897|34802.6|34893.3|34800.4|17
1649377850000|2022-04-08 00:30:50|34901.2|34803.8|34898.2|34803.3|34901.9|34815.1|34886.1|34795.7|27
1649377860000|2022-04-08 00:31:00|34899|34802.4|34909|34798.8|34912|34810.2|34892.8|34793.1|36
1649377870000|2022-04-08 00:31:10|34909.3|34799.1|34907.8|34800.2|34909.4|34801.2|34906.6|34796.3|29
1649377880000|2022-04-08 00:31:20|34909|34797.6|34908.2|34797.6|34909.7|34800|34902.7|34796.5|28
1649377890000|2022-04-08 00:31:30|34908.8|34796.5|34903.3|34806.5|34908.8|34807.1|34898|34796.5|29
1649377900000|2022-04-08 00:31:40|34902|34805.9|34903|34807.7|34904.1|34808.8|34901.9|34805.8|22
1649377910000|2022-04-08 00:31:50|34902.8|34807.6|34900.2|34793.4|34904.2|34808.3|34895.1|34792.8|28
1649377920000|2022-04-08 00:32:00|34901.3|34793.9|34902.6|34789.2|34904.7|34800.7|34898.4|34788.9|37
1649377930000|2022-04-08 00:32:10|34902.1|34789.6|34899.9|34796.9|34903.4|34803.4|34896.8|34785.2|35
1649377940000|2022-04-08 00:32:20|34898.6|34794.1|34901.6|34783.2|34902.2|34796.5|34895.2|34780.4|36
1649377950000|2022-04-08 00:32:30|34900.7|34781.5|34902.4|34788.9|34902.8|34789.9|34895.5|34781.5|30
1649377960000|2022-04-08 00:32:40|34902.5|34789|34903.6|34787.1|34907.8|34789|34899.9|34783.4|24
1649377970000|2022-04-08 00:32:50|34903|34783|34901.3|34784.8|34904|34786|34899.7|34782.3|24
1649377980000|2022-04-08 00:33:00|34901.2|34783.6|34894.3|34790.8|34903.3|34790.8|34894.3|34781.7|23
1649377990000|2022-04-08 00:33:10|34896.3|34783.1|34898.1|34785.2|34904.5|34789.1|34896.3|34781.4|30
1649378000000|2022-04-08 00:33:20|34897.2|34780.7|34898.1|34804.5|34902|34805.5|34889.3|34780.7|20
1649378010000|2022-04-08 00:33:30|34893.2|34804.1|34894.4|34805.6|34902|34805.6|34893.1|34796|27
1649378020000|2022-04-08 00:33:40|34894.2|34805.1|34883|34797|34898|34805.4|34876|34766.8|32
1649378030000|2022-04-08 00:33:50|34889.1|34797.8|34886.8|34796.1|34892.9|34798.7|34881.4|34775|37
1649378040000|2022-04-08 00:34:00|34885.3|34796.9|34885.4|34797.5|34893|34797.5|34871.6|34775.8|17
1649378050000|2022-04-08 00:34:10|34886.9|34797.3|34886.3|34795.5|34902.1|34797.3|34865.7|34755|27
1649378060000|2022-04-08 00:34:20|34887.2|34794.3|34874.1|34786.1|34896.9|34796.6|34874.1|34786.1|32
1649378070000|2022-04-08 00:34:30|34873.8|34785.8|34881.2|34795.4|34889.6|34795.7|34872.9|34785.8|28
1649378080000|2022-04-08 00:34:40|34881.1|34795.1|34891|34786|34891|34796.6|34881.1|34785|27
1649378090000|2022-04-08 00:34:50|34881.5|34796.2|34883.2|34792.3|34890|34796.2|34876.6|34784|30
1649378100000|2022-04-08 00:35:00|34885.6|34788.5|34879.5|34794|34890.5|34797|34876.6|34783|33
1649378110000|2022-04-08 00:35:10|34879|34794.9|34877.9|34795.1|34880.9|34795.1|34868.7|34789.9|30
1649378120000|2022-04-08 00:35:20|34880.5|34794.3|34878|34795.1|34888|34795.5|34877.2|34783|30
1649378130000|2022-04-08 00:35:30|34877.1|34794.7|34878.8|34793|34890|34796.3|34866.9|34783|26
1649378140000|2022-04-08 00:35:40|34879.2|34793.5|34876.7|34795.3|34879.3|34795.3|34876.5|34793.4|22
1649378150000|2022-04-08 00:35:50|34877|34795.1|34878.5|34793.8|34882.2|34795.6|34870.8|34791.6|25
1649378160000|2022-04-08 00:36:00|34876.9|34794.1|34877.5|34794.3|34883.8|34795.9|34876.2|34787.4|25
1649378170000|2022-04-08 00:36:10|34883|34787.2|34878.8|34794.6|34883|34795.6|34870.7|34786.6|28
1649378180000|2022-04-08 00:36:20|34877|34794.9|34878.7|34792.3|34889|34797.7|34862.4|34772.6|24
1649378190000|2022-04-08 00:36:30|34890|34785|34883.4|34793.1|34890|34797|34878.1|34784|21
1649378200000|2022-04-08 00:36:40|34877.9|34796.7|34878|34795.2|34889|34796.8|34863.7|34783|14
1649378210000|2022-04-08 00:36:50|34889|34784|34877.2|34796.2|34889|34796.3|34877.2|34783|26
1649378220000|2022-04-08 00:37:00|34888|34784|34878.6|34797.6|34888|34797.6|34877.8|34784|24
1649378230000|2022-04-08 00:37:10|34889|34797.4|34863.7|34783.1|34890|34797.4|34863.7|34783.1|21
1649378240000|2022-04-08 00:37:20|34866.4|34791|34889|34785|34890|34797.2|34862.5|34772.6|32
1649378250000|2022-04-08 00:37:30|34877.5|34796.5|34862.5|34772.6|34889|34796.7|34862.5|34772.6|17
1649378260000|2022-04-08 00:37:40|34877.5|34796.8|34881|34796.5|34891|34798|34875.7|34784|16
1649378270000|2022-04-08 00:37:50|34884.8|34794.4|34878.6|34796.2|34890|34796.8|34869.5|34784.1|27
1649378280000|2022-04-08 00:38:00|34880.4|34795.3|34880.5|34795.1|34890|34796.6|34874.3|34783|26
1649378290000|2022-04-08 00:38:10|34878.7|34795.6|34877.5|34795.8|34880.8|34796|34872.9|34791.1|26
1649378300000|2022-04-08 00:38:20|34877.6|34795.7|34885|34789.6|34890|34796.9|34877.4|34785|23
1649378310000|2022-04-08 00:38:30|34889|34785|34878.1|34796.7|34889|34796.7|34878|34784|19
1649378320000|2022-04-08 00:38:40|34889|34785|34883|34797.1|34889|34798.3|34861.1|34772.7|22
1649378330000|2022-04-08 00:38:50|34880.8|34798.3|34890|34785|34893|34799.6|34861.9|34770.6|23
1649378340000|2022-04-08 00:39:00|34891|34798.6|34891|34786|34893|34799.6|34880.6|34786|22
1649378350000|2022-04-08 00:39:10|34880.3|34798.7|34887.9|34796.6|34893|34800.6|34863.4|34776|26
1649378360000|2022-04-08 00:39:20|34892|34787|34885.3|34796.1|34899|34800.5|34877.6|34787|31
1649378370000|2022-04-08 00:39:30|34885.1|34800.3|34890.7|34797|34897|34800.5|34881.8|34791|24
1649378380000|2022-04-08 00:39:40|34887.7|34798.9|34885.5|34799.9|34897|34800|34885.4|34790|20
1649378390000|2022-04-08 00:39:50|34887.5|34800.3|34890.9|34799.2|34901|34802.6|34886.7|34792|12
1649378400000|2022-04-08 00:40:00|34899|34792|34886.3|34800.9|34899|34801.7|34867.9|34775.2|11
1649378410000|2022-04-08 00:40:10|34890.3|34801.1|34888.7|34803.3|34890.3|34803.3|34887.4|34801.1|8
1649378420000|2022-04-08 00:40:20|34888.9|34803.5|34887.2|34801.9|34896.8|34804.5|34887.1|34800.7|15
1649378430000|2022-04-08 00:40:30|34887.1|34801.8|34885.3|34800|34887.5|34801.8|34885.3|34799.8|5
1649378440000|2022-04-08 00:40:40|34875.9|34800.1|34884.7|34800|34884.7|34800.1|34875.9|34795|4
1649378450000|2022-04-08 00:40:50|34885.3|34800.1|34900|34794|34901|34803.2|34885.3|34793|17
1649378460000|2022-04-08 00:41:00|34888.4|34803.3|34902|34796|34902|34803.6|34883.6|34796|12
1649378470000|2022-04-08 00:41:10|34889.5|34804.4|34897.3|34785.3|34898.5|34804.4|34889.5|34781.6|22
1649378480000|2022-04-08 00:41:20|34894.3|34787.5|34893.8|34784.6|34897.9|34793.9|34893|34783.4|18
1649378490000|2022-04-08 00:41:30|34895.2|34784|34889.8|34791.7|34896.2|34792.9|34888.5|34784|25
1649378500000|2022-04-08 00:41:40|34890.9|34791.9|34883|34791.9|34892.6|34792.3|34879.7|34783.3|19
1649378510000|2022-04-08 00:41:50|34884|34786.7|34893.4|34797.6|34895.8|34797.6|34884|34786.7|19
1649378520000|2022-04-08 00:42:00|34897.1|34796.6|34887.6|34793.2|34898|34797.2|34875.9|34784.2|25
1649378530000|2022-04-08 00:42:10|34887.1|34791.3|34891.6|34795|34902.7|34803|34884.7|34786.1|23
1649378540000|2022-04-08 00:42:20|34895.3|34794.4|34899.8|34793.8|34902.1|34795.9|34895.1|34792.8|20
1649378550000|2022-04-08 00:42:30|34897.4|34794.2|34903.1|34798.4|34904.4|34798.5|34897.4|34787.8|11
1649378560000|2022-04-08 00:42:40|34904.4|34798.1|34899.6|34795.5|34904.9|34799.2|34894.1|34783.2|21
1649378570000|2022-04-08 00:42:50|34899.9|34799.5|34900.2|34800.6|34902.9|34804.3|34891.9|34791.2|31
1649378580000|2022-04-08 00:43:00|34901|34802.3|34905|34794|34908.6|34802.5|34891.8|34790.7|29
1649378590000|2022-04-08 00:43:10|34902.7|34794.3|34908.9|34792|34909|34799.7|34902|34792|17
1649378600000|2022-04-08 00:43:20|34907.9|34803.5|34904.8|34800.1|34910|34803.6|34901.5|34798|15
1649378610000|2022-04-08 00:43:30|34905.6|34798.6|34908|34804|34908.9|34806.2|34897.9|34798.6|18
1649378620000|2022-04-08 00:43:40|34907.7|34804.3|34905.8|34805.1|34907.7|34807|34904.2|34803.7|14
1649378630000|2022-04-08 00:43:50|34905.4|34806.8|34903.2|34802.8|34905.8|34806.8|34889.4|34793.1|12
1649378640000|2022-04-08 00:44:00|34902.7|34802.1|34905.7|34805.4|34907.2|34806.8|34902.7|34802.1|19
1649378650000|2022-04-08 00:44:10|34904.8|34807.2|34905.4|34807|34907.7|34807.8|34904.8|34805.3|15
1649378660000|2022-04-08 00:44:20|34905.2|34807.3|34901.1|34801.4|34905.2|34808.3|34894.9|34798.3|10
1649378670000|2022-04-08 00:44:30|34899.5|34799.7|34906|34805.7|34907.2|34807.1|34899.5|34799.7|26
1649378680000|2022-04-08 00:44:40|34906.4|34805.6|34906.8|34805.6|34907.8|34807.5|34905.4|34805.6|19
1649378690000|2022-04-08 00:44:50|34906.5|34807.5|34909|34800.7|34910.4|34808.2|34887.8|34787.9|16
1649378700000|2022-04-08 00:45:00|34907.7|34803.8|34908.6|34800|34913.7|34803.8|34905.3|34793.7|26
1649378710000|2022-04-08 00:45:10|34908.3|34799.4|34910.7|34799.9|34911.5|34808.1|34907.5|34797.1|27
1649378720000|2022-04-08 00:45:20|34911.1|34798.7|34908.5|34811.1|34911.1|34812.1|34905.8|34798.7|25
1649378730000|2022-04-08 00:45:30|34907.4|34811.5|34891.1|34805|34909.4|34812.7|34889.8|34803.7|31
1649378740000|2022-04-08 00:45:40|34895.3|34804.7|34907.6|34809|34908.4|34812.9|34895.3|34804.7|30
1649378750000|2022-04-08 00:45:50|34908.2|34809.5|34904.5|34810.5|34908.2|34812.3|34904.5|34808.8|23
1649378760000|2022-04-08 00:46:00|34905.1|34809.6|34901.3|34807.5|34905.1|34812.2|34900.4|34806.2|16
1649378770000|2022-04-08 00:46:10|34901.2|34806.8|34905.4|34807.9|34905.8|34809.5|34901.2|34806.8|22
1649378780000|2022-04-08 00:46:20|34903.6|34808|34897.5|34806|34909.5|34812.3|34897.5|34806|12
1649378790000|2022-04-08 00:46:30|34890.9|34805.3|34907.4|34807.9|34908.3|34810.6|34890.9|34805.3|22
1649378800000|2022-04-08 00:46:40|34906.8|34808.1|34901.1|34810.3|34910.2|34813.7|34895|34805.4|20
1649378810000|2022-04-08 00:46:50|34900.7|34807.7|34910.6|34812.6|34912.4|34815|34900.7|34807.7|22
1649378820000|2022-04-08 00:47:00|34910.7|34813.1|34905.6|34810.6|34911|34814.9|34896.5|34806.3|17
1649378830000|2022-04-08 00:47:10|34905.1|34810.1|34912.1|34812.8|34912.1|34816.5|34902.7|34810.1|14
1649378840000|2022-04-08 00:47:20|34911.8|34814.3|34909.2|34815.2|34914.2|34816.4|34902.5|34810.8|23
1649378850000|2022-04-08 00:47:30|34909.1|34812.8|34908.3|34816.5|34910.1|34816.5|34907.8|34811.7|15
1649378860000|2022-04-08 00:47:40|34908.4|34814.5|34908.2|34815.4|34913.1|34818.9|34890.8|34807.8|16
1649378870000|2022-04-08 00:47:50|34907.3|34816.9|34912.8|34814.3|34912.8|34816.9|34907|34813.9|11
1649378880000|2022-04-08 00:48:00|34911.6|34814.4|34908.4|34813.4|34911.6|34814.4|34901.2|34809.8|19
1649378890000|2022-04-08 00:48:10|34906.8|34816.4|34924.4|34810.3|34926.2|34821.7|34906.8|34805.5|25
1649378900000|2022-04-08 00:48:20|34922.8|34810.6|34924.2|34806.8|34925.4|34812.4|34920.9|34805.5|24
1649378910000|2022-04-08 00:48:30|34923.2|34808.9|34922.4|34810.5|34925.5|34820.7|34922.3|34807.1|22
1649378920000|2022-04-08 00:48:40|34922.1|34809.5|34903.6|34821.7|34924.1|34821.7|34901|34807.9|15
1649378930000|2022-04-08 00:48:50|34901.4|34818.7|34902.4|34819.3|34903.6|34821.8|34901.4|34817.6|9
1649378940000|2022-04-08 00:49:00|34903.3|34817.7|34917|34820.5|34919|34824.1|34902|34813.8|25
1649378950000|2022-04-08 00:49:10|34919.3|34822.1|34918.6|34821.8|34921.2|34823.6|34917.9|34819.7|22
1649378960000|2022-04-08 00:49:20|34920.5|34821.6|34910.6|34822.4|34920.7|34823.7|34908|34818.7|18
1649378970000|2022-04-08 00:49:30|34912.5|34822|34915.8|34823.2|34916.1|34823.6|34910.6|34822|10
1649378980000|2022-04-08 00:49:40|34919.1|34827.6|34917|34820.1|34919.4|34828.5|34898.9|34816.9|27
1649378990000|2022-04-08 00:49:50|34916.3|34820.8|34912.8|34826.6|34916.3|34826.7|34912.8|34820.5|13
1649379000000|2022-04-08 00:50:00|34913.8|34826.7|34913.2|34807.1|34920.5|34826.7|34905.1|34805|33
1649379010000|2022-04-08 00:50:10|34914.9|34806.1|34914.5|34807.6|34916.8|34810.1|34910.2|34803.7|29
1649379020000|2022-04-08 00:50:20|34915.1|34807.3|34914.1|34809.7|34917.4|34810.4|34909.2|34806.6|26
1649379030000|2022-04-08 00:50:30|34914.2|34809.9|34917.1|34811.7|34921.4|34813|34914|34804|21
1649379040000|2022-04-08 00:50:40|34919.7|34806.9|34914.4|34809|34920|34812.3|34912.5|34805.6|24
1649379050000|2022-04-08 00:50:50|34915.4|34810.9|34914.9|34812.1|34916.6|34812.1|34914.9|34808|11
1649379060000|2022-04-08 00:51:00|34915.2|34810.5|34905.6|34815.8|34917.2|34821.2|34903.7|34810.5|23
1649379070000|2022-04-08 00:51:10|34904.5|34815.7|34910.8|34816.7|34910.8|34818.1|34904|34814.9|17
1649379080000|2022-04-08 00:51:20|34909|34816.4|34919|34799|34919|34821.3|34906.7|34799|21
1649379090000|2022-04-08 00:51:30|34917.1|34804.7|34913.8|34809.3|34917.1|34812.3|34910.7|34799.1|21
1649379100000|2022-04-08 00:51:40|34916.7|34803.5|34909.1|34805.3|34916.7|34807|34908.6|34802.3|19
1649379110000|2022-04-08 00:51:50|34910.8|34805|34910|34819.7|34913.6|34819.7|34910|34805|18
1649379120000|2022-04-08 00:52:00|34909.9|34813.7|34905.8|34815.6|34909.9|34817.1|34904.1|34813.1|23
1649379130000|2022-04-08 00:52:10|34907.1|34816.1|34904.5|34817.9|34907.1|34817.9|34904.5|34815.7|8
1649379140000|2022-04-08 00:52:20|34904.7|34815.2|34898.9|34817|34904.7|34821|34897.4|34814.2|10
1649379150000|2022-04-08 00:52:30|34898|34815.2|34903.6|34822.2|34903.6|34822.2|34898|34814.7|9
1649379160000|2022-04-08 00:52:40|34911.7|34820.4|34908.5|34822.1|34911.7|34823.7|34908.5|34818|8
1649379170000|2022-04-08 00:52:50|34908.8|34823.3|34907.3|34815.5|34909.1|34823.5|34898.3|34812.5|15
1649379180000|2022-04-08 00:53:00|34907.5|34814.6|34909.4|34818.4|34911.7|34818.5|34906.8|34814.6|18
1649379190000|2022-04-08 00:53:10|34909.8|34817.2|34899|34814.6|34910.3|34819.9|34897.4|34812.4|16
1649379200000|2022-04-08 00:53:20|34898.3|34812.9|34913.9|34818|34913.9|34820.8|34898.3|34812.9|15
1649379210000|2022-04-08 00:53:30|34912.8|34818.2|34909.9|34824.6|34915.3|34824.6|34900.3|34818.2|18
1649379220000|2022-04-08 00:53:40|34905.1|34816.2|34914.2|34819.8|34915.8|34825.3|34905.1|34816.2|19
1649379230000|2022-04-08 00:53:50|34914.6|34820.2|34909.5|34817.7|34916.2|34822.3|34907.6|34816.3|21
1649379240000|2022-04-08 00:54:00|34916|34810.1|34915.8|34810.3|34916.9|34813.7|34915.1|34808.4|26
1649379250000|2022-04-08 00:54:10|34916.1|34810.4|34913.9|34807.4|34921.1|34819.4|34910.1|34804.5|27
1649379260000|2022-04-08 00:54:20|34914.7|34805.5|34914.4|34806.5|34915.4|34812|34909.9|34804|32
1649379270000|2022-04-08 00:54:30|34914.3|34805.1|34908.1|34812.6|34914.7|34815.7|34903|34796.8|34
1649379280000|2022-04-08 00:54:40|34907.7|34812.1|34905|34796.4|34911.1|34812.1|34902.4|34796.4|35
1649379290000|2022-04-08 00:54:50|34903.8|34805.8|34903.3|34788.7|34908|34806.9|34896.7|34787.7|38
1649379300000|2022-04-08 00:55:00|34902.2|34788.8|34900.6|34780.6|34904.8|34793.2|34897.3|34778.3|40
1649379310000|2022-04-08 00:55:10|34898.7|34780.9|34900.9|34785.2|34904.8|34786.7|34897.7|34779.1|33
1649379320000|2022-04-08 00:55:20|34900.8|34785.1|34904.7|34786.4|34905.9|34788.2|34899.8|34784.3|21
1649379330000|2022-04-08 00:55:30|34904.2|34785|34903.1|34784|34905.9|34786.9|34902.6|34782.9|25
1649379340000|2022-04-08 00:55:40|34898.2|34797.3|34885.2|34790.4|34899.1|34799.2|34885.2|34790.4|25
1649379350000|2022-04-08 00:55:50|34887|34791.9|34892.4|34798.1|34902.2|34809.5|34882.8|34788.8|35
1649379360000|2022-04-08 00:56:00|34895.1|34796.7|34894.1|34796.3|34902.7|34801.6|34887.1|34791.6|35
1649379370000|2022-04-08 00:56:10|34893.5|34796|34892.2|34798.2|34898.5|34801.4|34891|34796|23
1649379380000|2022-04-08 00:56:20|34893.4|34798.4|34895|34799|34895|34799|34892.2|34797|25
1649379390000|2022-04-08 00:56:30|34895.1|34798.2|34882|34795.1|34903|34803.9|34881.4|34793.4|21
1649379400000|2022-04-08 00:56:40|34894.6|34795.9|34901.4|34804.1|34903.3|34805.3|34886.4|34795.9|22
1649379410000|2022-04-08 00:56:50|34902.9|34802.2|34904.6|34804.9|34904.6|34812.4|34880|34801.8|23
1649379420000|2022-04-08 00:57:00|34904.5|34787.7|34905.5|34785.5|34908.1|34791.1|34903.7|34783.7|18
1649379430000|2022-04-08 00:57:10|34904.3|34784.3|34908.2|34796.2|34908.8|34797.5|34904.3|34784.3|23
1649379440000|2022-04-08 00:57:20|34908.6|34795.3|34909.3|34794.5|34910|34800.5|34905.6|34792.9|28
1649379450000|2022-04-08 00:57:30|34910.1|34795.3|34906.6|34797.3|34910.7|34798.8|34904.6|34791.3|21
1649379460000|2022-04-08 00:57:40|34904.3|34796.7|34906.9|34795.7|34908.6|34797.2|34903.9|34790.3|24
1649379470000|2022-04-08 00:57:50|34908|34795.9|34898.6|34805.1|34908|34809.3|34894.5|34795.9|24
1649379480000|2022-04-08 00:58:00|34897.6|34805.2|34905.5|34790|34906.6|34807.9|34895.7|34789.7|29
1649379490000|2022-04-08 00:58:10|34906.5|34793.3|34910.5|34798.4|34912.3|34801.5|34901.2|34789.3|29
1649379500000|2022-04-08 00:58:20|34909.9|34798.2|34911.7|34797.2|34912.6|34804.5|34908.8|34793.8|34
1649379510000|2022-04-08 00:58:30|34911.6|34796.1|34910.9|34799.3|34912.9|34801.3|34908.5|34795.3|30
1649379520000|2022-04-08 00:58:40|34911|34798.2|34909|34800.8|34911|34801.2|34907.3|34797.1|19
1649379530000|2022-04-08 00:58:50|34902.8|34797.6|34906.1|34812.4|34914|34815|34902.8|34795.3|27
1649379540000|2022-04-08 00:59:00|34907.5|34812.3|34900.5|34817.7|34909.5|34817.7|34900.1|34804.6|25
1649379550000|2022-04-08 00:59:10|34900.8|34816.2|34906.4|34812.9|34909.8|34822|34900.8|34807.2|30
1649379560000|2022-04-08 00:59:20|34907.2|34812.7|34912.2|34805.3|34915.3|34814.5|34907.2|34801.2|26
1649379570000|2022-04-08 00:59:30|34912.7|34806.3|34912.9|34803|34915.7|34806.3|34911.1|34803|29
1649379580000|2022-04-08 00:59:40|34913.4|34804.2|34913.5|34803.2|34915.2|34805.5|34913|34802|18
1649379590000|2022-04-08 00:59:50|34913.7|34800.5|34915.4|34819.2|34917.2|34820.4|34908.4|34799.6|34
1649379600000|2022-04-08 01:00:00|34918.6|34808.5|34917.9|34806.8|34918.6|34811.8|34916.6|34803|28
1649379610000|2022-04-08 01:00:10|34917.5|34803.5|34918.2|34810.6|34921.1|34813.8|34908|34803.5|24
1649379620000|2022-04-08 01:00:20|34918.4|34810.9|34923.4|34809.3|34928.4|34824.3|34917.2|34809|34
1649379630000|2022-04-08 01:00:30|34921.9|34816.2|34926.2|34810.2|34927.6|34816.2|34921.4|34807.6|34
1649379640000|2022-04-08 01:00:40|34924.8|34812.9|34920.6|34812.5|34924.8|34815.9|34918.3|34810.9|25
1649379650000|2022-04-08 01:00:50|34920.2|34812.4|34919|34826.3|34923.3|34826.3|34919|34810.5|17
1649379660000|2022-04-08 01:01:00|34917.8|34827.6|34917.5|34815.7|34924.7|34828.7|34910.3|34804.7|33
1649379670000|2022-04-08 01:01:10|34918.9|34815.2|34919.4|34813.7|34921.1|34818.8|34915.7|34811.7|25
1649379680000|2022-04-08 01:01:20|34920.8|34814.8|34921.9|34815.9|34922.2|34816.8|34920.1|34813.8|22
1649379690000|2022-04-08 01:01:30|34921.6|34815.5|34913.4|34823|34922.3|34824.1|34908.8|34813.8|21
1649379700000|2022-04-08 01:01:40|34913.3|34823.2|34922.4|34826.7|34923.5|34828.6|34913.3|34823.2|19
1649379710000|2022-04-08 01:01:50|34922.8|34826.9|34921.7|34826.4|34925|34831.2|34899.3|34816.9|16
1649379720000|2022-04-08 01:02:00|34924.3|34816.7|34921.9|34818.6|34925.1|34820|34921.9|34811.8|24
1649379730000|2022-04-08 01:02:10|34923.3|34820.2|34918.9|34815.1|34925.5|34821.8|34917.4|34814.3|22
1649379740000|2022-04-08 01:02:20|34918.6|34814.8|34920|34815.3|34921.8|34816.5|34918.6|34814.1|24
1649379750000|2022-04-08 01:02:30|34920.3|34815.5|34916.5|34825.8|34920.3|34826|34904|34815.5|18
1649379760000|2022-04-08 01:02:40|34899.1|34817.9|34913.1|34828.1|34920.1|34829.6|34899.1|34817.9|24
1649379770000|2022-04-08 01:02:50|34911.6|34828.5|34921.5|34826.4|34921.5|34828.5|34911.2|34822.7|15
1649379780000|2022-04-08 01:03:00|34917.9|34830.6|34922.3|34815.5|34922.3|34830.6|34917.2|34815.5|24
1649379790000|2022-04-08 01:03:10|34922|34815.2|34918.2|34812.5|34922.8|34816|34913.5|34809.8|29
1649379800000|2022-04-08 01:03:20|34918.5|34812.8|34918.2|34814.5|34918.7|34815.4|34914.3|34810.5|15
1649379810000|2022-04-08 01:03:30|34918.7|34814.6|34920.7|34818|34925.5|34825|34912.7|34807.6|25
1649379820000|2022-04-08 01:03:40|34922.1|34812.5|34922.3|34825.7|34923.5|34826.6|34921.2|34810.4|25
1649379830000|2022-04-08 01:03:50|34921.7|34827.1|34916.6|34816.3|34922|34828.4|34915.2|34814.1|16
1649379840000|2022-04-08 01:04:00|34916.1|34815|34913.7|34825.6|34916.1|34825.6|34913.7|34813.8|9
1649379850000|2022-04-08 01:04:10|34913.6|34821.8|34917.3|34822.9|34919|34824.1|34913.6|34821.7|14
1649379860000|2022-04-08 01:04:20|34916.9|34823|34913.8|34819.6|34921.2|34828.2|34912.1|34819.2|22
1649379870000|2022-04-08 01:04:30|34913.7|34821.5|34922.3|34825.9|34922.3|34836.9|34898.9|34819.1|12
1649379880000|2022-04-08 01:04:40|34920|34826|34911.8|34822.5|34924|34833.6|34911.7|34818.7|12
1649379890000|2022-04-08 01:04:50|34917.4|34825.4|34899.9|34816.4|34917.4|34830.7|34899.9|34816.4|9
1649379900000|2022-04-08 01:05:00|34909.9|34821.9|34913.7|34821.1|34916.5|34822.8|34909.9|34811.4|30
1649379910000|2022-04-08 01:05:10|34914.4|34821.4|34915|34821.5|34916.5|34822.4|34914.4|34820.3|10
1649379920000|2022-04-08 01:05:20|34915.5|34822.4|34913|34820.9|34915.5|34822.4|34910.1|34814|16
1649379930000|2022-04-08 01:05:30|34907.2|34824.7|34914.4|34821.9|34916.8|34826.1|34907|34818.8|19
1649379940000|2022-04-08 01:05:40|34911.5|34819.6|34910.8|34819.6|34914.5|34823.2|34903.6|34815.1|22
1649379950000|2022-04-08 01:05:50|34908.8|34819.3|34909.6|34819.8|34915.3|34822.2|34905.4|34818|26
1649379960000|2022-04-08 01:06:00|34909.9|34819.6|34906|34816.1|34909.9|34819.6|34902|34814.6|22
1649379970000|2022-04-08 01:06:10|34905.5|34815.7|34909.6|34819.5|34910.8|34819.5|34903.8|34815.7|7
1649379980000|2022-04-08 01:06:20|34907.4|34822.1|34916.9|34823.6|34916.9|34823.9|34907.4|34819.2|15
1649379990000|2022-04-08 01:06:30|34915.8|34824.8|34916.2|34823.3|34921|34825.6|34896.2|34814.2|17
1649380000000|2022-04-08 01:06:40|34916.6|34823|34909.6|34817.3|34916.6|34823|34904|34815.7|22
1649380010000|2022-04-08 01:06:50|34910.6|34819.1|34909.4|34810.4|34914.2|34819.8|34905.8|34807.8|26
1649380020000|2022-04-08 01:07:00|34910|34810.9|34910.4|34809.9|34912.1|34811.9|34908.8|34809|17
1649380030000|2022-04-08 01:07:10|34909.3|34810.7|34912.2|34808.1|34913|34811|34909.3|34805.4|12
1649380040000|2022-04-08 01:07:20|34912.7|34806.4|34905.6|34810|34912.7|34819.4|34893|34806.4|29
1649380050000|2022-04-08 01:07:30|34906.7|34809.7|34904.2|34805.8|34916.3|34820.7|34900.7|34791|33
1649380060000|2022-04-08 01:07:40|34903.8|34806.6|34906.1|34811.9|34912.4|34821.6|34900.2|34804.1|34
1649380070000|2022-04-08 01:07:50|34909.7|34803.7|34903.9|34810.8|34909.7|34813.4|34897.2|34801.9|37
1649380080000|2022-04-08 01:08:00|34902|34810.5|34909.1|34796|34909.6|34810.8|34902|34796|29
1649380090000|2022-04-08 01:08:10|34909.3|34800.3|34907.1|34797.3|34913.6|34802.8|34904.9|34788.3|32
1649380100000|2022-04-08 01:08:20|34906.5|34799.8|34908.7|34796.1|34909.6|34802.4|34904.1|34794.1|29
1649380110000|2022-04-08 01:08:30|34908.9|34797.8|34908.9|34795.8|34908.9|34799.4|34906.9|34793.5|13
1649380120000|2022-04-08 01:08:40|34908.5|34795.5|34895.6|34811.4|34909.3|34811.4|34893.5|34794.2|8
1649380130000|2022-04-08 01:08:50|34892.4|34812.8|34905.6|34817.7|34910|34824|34892.4|34808.1|21
1649380140000|2022-04-08 01:09:00|34904.8|34816.9|34905.6|34799.6|34911.5|34821.3|34901.1|34790.5|32
1649380150000|2022-04-08 01:09:10|34905.8|34796.7|34914|34802.2|34914|34809.8|34904|34794|32
1649380160000|2022-04-08 01:09:20|34905.7|34800.4|34906|34804.9|34910.5|34813.4|34903.4|34799|31
1649380170000|2022-04-08 01:09:30|34906.7|34806.6|34907.1|34804.3|34908.9|34807|34906.5|34802.9|16
1649380180000|2022-04-08 01:09:40|34905.9|34805.1|34904.4|34805.9|34908.3|34808.1|34902.1|34802.4|17
1649380190000|2022-04-08 01:09:50|34896.9|34811.6|34901.1|34818.6|34903.1|34818.6|34896.2|34811.1|9
1649380200000|2022-04-08 01:10:00|34901|34803|34908|34803.4|34909.6|34811.5|34901|34801|25
1649380210000|2022-04-08 01:10:10|34905.8|34807.6|34911.3|34810.3|34911.3|34812.7|34905.7|34803.3|18
1649380220000|2022-04-08 01:10:20|34911.7|34809|34907.2|34810.8|34914|34813.7|34905.4|34806.6|13
1649380230000|2022-04-08 01:10:30|34907.1|34810.7|34910.7|34809.7|34913|34822.8|34896.6|34799.7|29
1649380240000|2022-04-08 01:10:40|34910|34811.3|34906.1|34810.2|34910.9|34814.8|34895.2|34803.5|35
1649380250000|2022-04-08 01:10:50|34904.3|34805.6|34907.8|34807.9|34908|34815.4|34897.1|34801|26
1649380260000|2022-04-08 01:11:00|34907|34809.9|34903.9|34815.6|34907|34816.4|34896.3|34805.1|29
1649380270000|2022-04-08 01:11:10|34905.3|34815.4|34904.6|34816.8|34914.1|34818.6|34898.6|34797.1|34
1649380280000|2022-04-08 01:11:20|34907.4|34815.9|34904.4|34815.8|34913.3|34822.6|34901.3|34800.6|37
1649380290000|2022-04-08 01:11:30|34899.4|34816.5|34902|34798.5|34911.4|34819.6|34896.6|34798.5|35
1649380300000|2022-04-08 01:11:40|34899.7|34800.2|34897|34803.2|34900.5|34808.8|34895.6|34795|29
1649380310000|2022-04-08 01:11:50|34898.3|34801.1|34900.7|34811.9|34904.3|34811.9|34898.3|34800|27
1649380320000|2022-04-08 01:12:00|34900.5|34812.5|34900.8|34810.9|34901.7|34813.2|34895.5|34805.7|22
1649380330000|2022-04-08 01:12:10|34901.9|34811.5|34905.2|34810.4|34905.2|34811.8|34898.2|34808.6|16
1649380340000|2022-04-08 01:12:20|34899.8|34811.5|34912.8|34818.2|34912.9|34818.2|34899.8|34807.7|27
1649380350000|2022-04-08 01:12:30|34913.9|34817.4|34912.6|34817.3|34914|34819.1|34911.5|34807.2|25
1649380360000|2022-04-08 01:12:40|34912.3|34809|34899.9|34812.9|34912.3|34817.3|34899.9|34807.3|18
1649380370000|2022-04-08 01:12:50|34901.1|34812.4|34903.1|34813.7|34903.6|34814.4|34900.6|34812.4|20
1649380380000|2022-04-08 01:13:00|34902.9|34814|34897.2|34815.2|34905.3|34816.6|34891.2|34806.8|22
1649380390000|2022-04-08 01:13:10|34896.1|34813.2|34902.1|34814.4|34905.3|34815.8|34896.1|34811.8|23
1649380400000|2022-04-08 01:13:20|34902.9|34814.2|34901.7|34815.4|34906.4|34818.4|34899.8|34810.2|18
1649380410000|2022-04-08 01:13:30|34902|34814.3|34903.3|34813.6|34904|34816.5|34901.3|34812.4|18
1649380420000|2022-04-08 01:13:40|34902.5|34813.5|34900.5|34811.5|34904|34814.9|34898.3|34810.5|17
1649380430000|2022-04-08 01:13:50|34901|34812|34902.6|34815.1|34905.6|34815.4|34899.5|34811.5|18
1649380440000|2022-04-08 01:14:00|34902.9|34815|34901.3|34815.4|34902.9|34817.9|34901.3|34814.9|11
1649380450000|2022-04-08 01:14:10|34901.8|34815.1|34893.5|34811.8|34904.8|34816.3|34889.3|34807.9|11
1649380460000|2022-04-08 01:14:20|34901.4|34814.9|34904.2|34816.1|34906.1|34818.6|34899.3|34814.2|24
1649380470000|2022-04-08 01:14:30|34903.5|34816.5|34903.1|34819.3|34904.9|34819.3|34902.3|34815.7|19
1649380480000|2022-04-08 01:14:40|34902.2|34820.2|34903.7|34818.4|34904.2|34820.9|34901.4|34816|16
1649380490000|2022-04-08 01:14:50|34903.6|34818.7|34911.6|34821.4|34912.8|34823.2|34903.5|34817.3|24
1649380500000|2022-04-08 01:15:00|34913.9|34819.3|34907.6|34814.1|34913.9|34819.3|34907.6|34812.9|29
1649380510000|2022-04-08 01:15:10|34907|34814.2|34907.1|34817|34912.9|34818.1|34906.5|34813.9|24
1649380520000|2022-04-08 01:15:20|34908.3|34817.2|34907.2|34815.2|34908.6|34818.1|34901.3|34812.8|29
1649380530000|2022-04-08 01:15:30|34907.3|34814.2|34905.7|34815.3|34907.6|34817.4|34905.7|34809.1|27
1649380540000|2022-04-08 01:15:40|34906.2|34816.5|34906.4|34814.7|34907.1|34816.5|34905.6|34813.6|21
1649380550000|2022-04-08 01:15:50|34905.9|34815.1|34902.1|34813|34905.9|34823.4|34897.6|34811|16
1649380560000|2022-04-08 01:16:00|34900.2|34814.4|34906.4|34816.6|34908.4|34820.2|34894.6|34810.5|22
1649380570000|2022-04-08 01:16:10|34908.3|34812.9|34903.4|34816.3|34908.6|34816.4|34901.6|34812.6|27
1649380580000|2022-04-08 01:16:20|34903.1|34814.8|34903.7|34812.1|34904.5|34814.8|34900.9|34806.5|23
1649380590000|2022-04-08 01:16:30|34903.2|34811.2|34898.1|34810.5|34904.8|34812.5|34896.6|34807.1|30
1649380600000|2022-04-08 01:16:40|34898.3|34811.8|34903.4|34816.2|34904.9|34816.2|34898.3|34811.6|26
1649380610000|2022-04-08 01:16:50|34902.3|34814.8|34901.6|34815|34903.6|34816.6|34892.2|34809.3|22
1649380620000|2022-04-08 01:17:00|34901.4|34813.3|34896.2|34818|34905.6|34818|34896.2|34810|29
1649380630000|2022-04-08 01:17:10|34895.3|34818.3|34895.4|34813.5|34901.9|34818.3|34893.2|34810.1|32
1649380640000|2022-04-08 01:17:20|34895.5|34812.9|34892.6|34810|34899.7|34817|34891.9|34809.1|26
1649380650000|2022-04-08 01:17:30|34895|34811.2|34894.3|34826.4|34901|34826.4|34892.1|34807|22
1649380660000|2022-04-08 01:17:40|34894.4|34808|34897.8|34811.2|34907|34817.8|34888.9|34808|36
1649380670000|2022-04-08 01:17:50|34898.8|34810.1|34898.5|34814.1|34900.8|34814.7|34897.1|34810.1|21
1649380680000|2022-04-08 01:18:00|34899.6|34812.7|34899.5|34811.5|34900.5|34812.7|34899|34810.2|22
1649380690000|2022-04-08 01:18:10|34899.9|34811.6|34896.7|34813.3|34900.8|34813.3|34891.7|34801.1|24
1649380700000|2022-04-08 01:18:20|34895.1|34812.5|34897.4|34812.8|34897.7|34813.5|34892.7|34810.3|21
1649380710000|2022-04-08 01:18:30|34898.4|34812.7|34896.8|34814.2|34898.8|34814.2|34895.9|34811.5|18
1649380720000|2022-04-08 01:18:40|34897|34812.8|34895.7|34823|34902.7|34823|34891|34802.7|23
1649380730000|2022-04-08 01:18:50|34890.2|34820.5|34894.8|34813.5|34903.8|34829.8|34879.8|34809.1|20
1649380740000|2022-04-08 01:19:00|34893.4|34812.6|34897.8|34813.3|34899.2|34817.4|34893.1|34811.8|21
1649380750000|2022-04-08 01:19:10|34896.2|34814.5|34888.2|34804.7|34899.2|34814.5|34886.7|34803.9|26
1649380760000|2022-04-08 01:19:20|34891.1|34806.4|34897.8|34808.8|34904.9|34813|34889.5|34803.9|31
1649380770000|2022-04-08 01:19:30|34895.5|34807.1|34901.8|34814|34903|34815.9|34887.8|34804.1|32
1649380780000|2022-04-08 01:19:40|34902.8|34813.5|34900.6|34808.3|34905.7|34814.9|34899|34808.3|27
1649380790000|2022-04-08 01:19:50|34901|34808.2|34894.7|34810.6|34902.4|34813.5|34894.3|34806.1|35
1649380800000|2022-04-08 01:20:00|34893.8|34806.9|34887.3|34794.9|34904.2|34807.6|34887.3|34778.7|36
1649380810000|2022-04-08 01:20:10|34887.1|34792.3|34884.7|34794|34890.3|34796.6|34884.3|34792.3|22
1649380820000|2022-04-08 01:20:20|34885.3|34795.1|34888.6|34792|34888.6|34795.1|34882.4|34789.7|28
1649380830000|2022-04-08 01:20:30|34889.6|34792.7|34899.2|34798.3|34899.6|34799.8|34887.1|34792.6|18
1649380840000|2022-04-08 01:20:40|34898.8|34796.3|34898.1|34795.6|34902|34801.2|34895.1|34795.6|22
1649380850000|2022-04-08 01:20:50|34897.5|34797|34894.2|34792.5|34898.5|34800.6|34890.8|34790.1|21
1649380860000|2022-04-08 01:21:00|34893.9|34792.4|34896.1|34795.6|34898.2|34797.7|34890.6|34789.6|26
1649380870000|2022-04-08 01:21:10|34896.3|34795|34889.1|34794.5|34897.6|34796.6|34886.2|34792.1|26
1649380880000|2022-04-08 01:21:20|34888.7|34794.6|34891.1|34790.3|34891.4|34795.3|34887.5|34782.9|24
1649380890000|2022-04-08 01:21:30|34890.7|34790.2|34886|34792.1|34893|34792.8|34886|34789.1|24
1649380900000|2022-04-08 01:21:40|34885.6|34793.1|34886.6|34794.1|34887.7|34797.3|34874.7|34787|22
1649380910000|2022-04-08 01:21:50|34885.8|34794|34890.4|34796.9|34891.1|34797.6|34885.8|34792.1|23
1649380920000|2022-04-08 01:22:00|34884.7|34791.9|34895.2|34796.8|34895.2|34797.8|34884.7|34791.9|29
1649380930000|2022-04-08 01:22:10|34894.3|34798|34900.5|34804.8|34904.8|34807.4|34894.3|34798|29
1649380940000|2022-04-08 01:22:20|34900.2|34804.3|34892.4|34800.3|34904.1|34805.5|34892.4|34800.3|25
1649380950000|2022-04-08 01:22:30|34894.6|34800.4|34897.8|34792|34897.8|34800.4|34894.6|34792|13
1649380960000|2022-04-08 01:22:40|34899.8|34792.6|34885|34800.6|34899.8|34805|34881.1|34792.6|23
1649380970000|2022-04-08 01:22:50|34889|34805.4|34895.3|34802|34895.3|34809.2|34888.3|34801.3|23
1649380980000|2022-04-08 01:23:00|34887.9|34812.4|34893.6|34806.6|34896.9|34812.4|34887.2|34800.4|21
1649380990000|2022-04-08 01:23:10|34893.3|34807.4|34889.5|34802|34895.5|34807.4|34886.1|34799.6|20
1649381000000|2022-04-08 01:23:20|34889.8|34802.3|34888.1|34802.6|34890.4|34803.5|34888.1|34801.9|15
1649381010000|2022-04-08 01:23:30|34888.2|34804|34882.9|34801.9|34894.2|34805.7|34880.9|34799.2|23
1649381020000|2022-04-08 01:23:40|34882.3|34800.4|34891.5|34808.7|34894.6|34808.7|34882.3|34800.4|12
1649381030000|2022-04-08 01:23:50|34892|34805.2|34887.1|34801.4|34893.3|34805.6|34884|34797.3|18
1649381040000|2022-04-08 01:24:00|34892.6|34802.3|34893.6|34805.1|34895.7|34808.1|34892.1|34802.3|17
1649381050000|2022-04-08 01:24:10|34893.5|34804.3|34889.5|34801.7|34895.3|34807.4|34887.9|34801.5|20
1649381060000|2022-04-08 01:24:20|34889.1|34802.5|34887.7|34802.2|34889.1|34803.4|34887.6|34801.9|14
1649381070000|2022-04-08 01:24:30|34887.6|34803.6|34882.3|34804.3|34894.3|34807.4|34876.4|34795.3|17
1649381080000|2022-04-08 01:24:40|34881.5|34803.9|34893.7|34805.7|34894.8|34807.4|34881.5|34801|16
1649381090000|2022-04-08 01:24:50|34893.9|34807.8|34886.6|34804|34897.6|34809.2|34884.6|34801.3|21
1649381100000|2022-04-08 01:25:00|34888.2|34804.2|34889|34806.4|34889|34807.6|34888.2|34804.2|16
1649381110000|2022-04-08 01:25:10|34888.5|34804.8|34892.4|34803.7|34898.5|34809|34885.9|34803.4|24
1649381120000|2022-04-08 01:25:20|34892.2|34803.3|34902.4|34806.9|34905.5|34812.2|34890.6|34802.7|29
1649381130000|2022-04-08 01:25:30|34902.1|34806.7|34903|34813|34903|34813|34898.9|34806.7|23
1649381140000|2022-04-08 01:25:40|34902.6|34813.1|34898.5|34807.8|34906.2|34813.1|34895.5|34806|22
1649381150000|2022-04-08 01:25:50|34899.6|34807.7|34899.2|34811.2|34901.5|34812.5|34899.2|34807.7|23
1649381160000|2022-04-08 01:26:00|34899.7|34811|34890.8|34807.8|34900.1|34812|34888.6|34806.5|22
1649381170000|2022-04-08 01:26:10|34890.6|34806.5|34893.7|34808.8|34896.4|34809.7|34890.5|34806.5|11
1649381180000|2022-04-08 01:26:20|34897.6|34809.8|34902.2|34813.6|34903.1|34818.9|34895.4|34809.6|19
1649381190000|2022-04-08 01:26:30|34902.9|34812.4|34901.2|34813.3|34903.2|34815.5|34898.4|34811.2|28
1649381200000|2022-04-08 01:26:40|34900.5|34814.1|34893.4|34808.3|34901.4|34814.6|34888.7|34808.3|19
1649381210000|2022-04-08 01:26:50|34893.3|34812.1|34899.9|34812|34900.6|34817|34893.2|34809.1|12
1649381220000|2022-04-08 01:27:00|34899.3|34812.4|34897.1|34810.6|34901.2|34814.5|34894.3|34809.5|21
1649381230000|2022-04-08 01:27:10|34895.2|34810.7|34901.9|34812.1|34903.1|34815.2|34895.2|34810.4|20
1649381240000|2022-04-08 01:27:20|34900.5|34813.1|34888.3|34807.3|34900.5|34814.9|34887.1|34806.9|16
1649381250000|2022-04-08 01:27:30|34889.3|34808.2|34907.1|34815.8|34908.8|34815.8|34889|34806.9|20
1649381260000|2022-04-08 01:27:40|34906|34816.5|34905.8|34814.6|34908.2|34816.7|34900.9|34810.5|27
1649381270000|2022-04-08 01:27:50|34905.7|34814.4|34907.7|34808.2|34908.4|34815.7|34905.1|34806.9|24
1649381280000|2022-04-08 01:28:00|34908.5|34807.5|34899.8|34814.9|34908.8|34816.1|34899.4|34807.4|22
1649381290000|2022-04-08 01:28:10|34901.3|34815.2|34894.1|34815.5|34908.9|34819.8|34894.1|34815.2|34
1649381300000|2022-04-08 01:28:20|34907.8|34816.9|34911.3|34818.6|34918.2|34821|34895.5|34805.9|31
1649381310000|2022-04-08 01:28:30|34911.4|34818|34910.3|34817.2|34913.3|34820.8|34910.3|34817.2|24
1649381320000|2022-04-08 01:28:40|34911.6|34817.4|34910.3|34817.8|34913|34818.8|34909.8|34808|20
1649381330000|2022-04-08 01:28:50|34911|34817.9|34905.1|34818.7|34911|34819.8|34901.2|34815.4|24
1649381340000|2022-04-08 01:29:00|34904.1|34819.2|34906.3|34817.4|34907|34819.2|34904.1|34816|27
1649381350000|2022-04-08 01:29:10|34905.2|34817.6|34904.3|34817|34907|34818.3|34904.3|34815.9|22
1649381360000|2022-04-08 01:29:20|34906.7|34817.9|34904.5|34817.2|34906.8|34821.4|34895.6|34814.9|28
1649381370000|2022-04-08 01:29:30|34904.1|34818.3|34905.5|34816.7|34906.5|34818.3|34903.5|34815.7|33
1649381380000|2022-04-08 01:29:40|34905.4|34816.5|34897.9|34814|34905.4|34816.5|34896.1|34812.7|20
1649381390000|2022-04-08 01:29:50|34896.5|34814.3|34907.3|34806.2|34911.6|34818.7|34896.5|34798.9|27
1649381400000|2022-04-08 01:30:00|34908.7|34807.3|34907|34816.2|34908.7|34816.6|34906.2|34807.3|30
1649381410000|2022-04-08 01:30:10|34901.3|34814.1|34906.3|34816.5|34906.3|34816.5|34901|34814.1|20
1649381420000|2022-04-08 01:30:20|34906.1|34816.7|34902.3|34816.4|34906.1|34818.6|34901.9|34815.9|21
1649381430000|2022-04-08 01:30:30|34896.1|34814|34898.9|34817.2|34900.1|34817.3|34894.3|34814|26
1649381440000|2022-04-08 01:30:40|34901.9|34817.5|34905.6|34818.2|34906.2|34820.1|34899.5|34816.2|25
1649381450000|2022-04-08 01:30:50|34904.7|34820|34899.9|34819.8|34905.3|34820|34890.4|34813.5|20
1649381460000|2022-04-08 01:31:00|34905.4|34819.9|34911|34819.6|34911.3|34819.9|34903.3|34814.7|34
1649381470000|2022-04-08 01:31:10|34911.6|34819.2|34914|34820.8|34914.3|34822.8|34910.6|34819.2|23
1649381480000|2022-04-08 01:31:20|34912.3|34822.1|34913|34820.6|34913|34822.1|34908.3|34818.8|23
1649381490000|2022-04-08 01:31:30|34911.7|34820.1|34912.7|34822|34913|34822|34909.9|34819.8|11
1649381500000|2022-04-08 01:31:40|34909.1|34819.7|34913.1|34820.4|34913.6|34822.6|34909.1|34819.7|20
1649381510000|2022-04-08 01:31:50|34909.8|34822.1|34911.3|34822.5|34915.4|34822.5|34903.6|34812.5|21
1649381520000|2022-04-08 01:32:00|34909.4|34823.9|34907.6|34810.4|34915.8|34823.9|34902|34810.3|28
1649381530000|2022-04-08 01:32:10|34908.3|34811.9|34909.2|34811.7|34910.8|34813.3|34907.2|34807.9|13
1649381540000|2022-04-08 01:32:20|34910|34810.5|34911.3|34822.6|34913.7|34822.6|34909.4|34810.1|17
1649381550000|2022-04-08 01:32:30|34912.9|34821.9|34899.2|34818|34913.9|34823.6|34899.2|34818|15
1649381560000|2022-04-08 01:32:40|34899.7|34818.2|34907.4|34821.1|34909.7|34821.4|34899.7|34817.9|17
1649381570000|2022-04-08 01:32:50|34909.6|34821.2|34906|34823.8|34909.6|34823.8|34904.2|34821.2|16
1649381580000|2022-04-08 01:33:00|34909.1|34822.6|34902.1|34823.7|34909.9|34823.7|34897.3|34820.6|21
1649381590000|2022-04-08 01:33:10|34902.3|34824|34902.2|34820.2|34904.7|34824.1|34901|34819.2|21
1649381600000|2022-04-08 01:33:20|34901.9|34821.1|34904.2|34820.2|34904.2|34822.6|34899.9|34820.2|13
1649381610000|2022-04-08 01:33:30|34902.6|34821|34897.2|34820.4|34907|34822.3|34893.8|34817.7|15
1649381620000|2022-04-08 01:33:40|34895.3|34822|34904.2|34822.6|34907.3|34823.7|34894.3|34820.7|15
1649381630000|2022-04-08 01:33:50|34905.9|34821.3|34902.5|34822.9|34908.1|34822.9|34896.8|34819.6|21
1649381640000|2022-04-08 01:34:00|34903.6|34822|34903.8|34822.3|34905.4|34823.8|34902.4|34819.1|13
1649381650000|2022-04-08 01:34:10|34904.8|34819.1|34899.7|34827.6|34904.8|34827.6|34896.5|34819.1|19
1649381660000|2022-04-08 01:34:20|34900.5|34826.2|34898.6|34826.6|34905.8|34828.7|34895.2|34819.2|22
1649381670000|2022-04-08 01:34:30|34901.5|34823|34897.8|34821.4|34902.6|34826.6|34893.3|34816.3|24
1649381680000|2022-04-08 01:34:40|34897.9|34819.6|34897.1|34819.7|34902.1|34821.3|34895.2|34817.5|18
1649381690000|2022-04-08 01:34:50|34900.9|34819.8|34906.2|34821.9|34909.8|34822.6|34900.6|34819.8|17
1649381700000|2022-04-08 01:35:00|34906.7|34822.5|34905.7|34823.2|34907.5|34823.4|34904.8|34820.9|16
1649381710000|2022-04-08 01:35:10|34905.3|34823.7|34902|34826.3|34906.6|34826.4|34902|34821.9|10
1649381720000|2022-04-08 01:35:20|34902.4|34823.9|34901.1|34822.8|34903.1|34824.3|34901.1|34821.7|8
1649381730000|2022-04-08 01:35:30|34900.6|34821.6|34896.3|34828.8|34901.6|34829.2|34894.9|34820.2|11
1649381740000|2022-04-08 01:35:40|34895.5|34829|34905.4|34821.5|34905.4|34829|34895.5|34817.5|12
1649381750000|2022-04-08 01:35:50|34905.8|34820.5|34900.5|34823.3|34906.9|34829.8|34896.5|34819.5|11
1649381760000|2022-04-08 01:36:00|34897|34823.7|34898.4|34821.8|34899.5|34823.7|34896.1|34820.8|18
1649381770000|2022-04-08 01:36:10|34898.7|34821.3|34904.8|34818.5|34904.8|34822.6|34896|34818.5|11
1649381780000|2022-04-08 01:36:20|34903.8|34819.5|34898.7|34830.9|34904.2|34830.9|34893.2|34818.8|19
1649381790000|2022-04-08 01:36:30|34898.6|34830.3|34903.7|34819.8|34905|34830.3|34898.4|34817.9|23
1649381800000|2022-04-08 01:36:40|34903.3|34819.4|34903.3|34821.6|34905.3|34821.6|34900.9|34819.1|15
1649381810000|2022-04-08 01:36:50|34902.3|34820.4|34901.5|34825.5|34904.6|34825.5|34901.5|34819|13
1649381820000|2022-04-08 01:37:00|34902.3|34824.5|34902.3|34822.9|34902.7|34824.5|34900.7|34821.7|12
1649381830000|2022-04-08 01:37:10|34901.9|34823.5|34905.2|34826.3|34905.4|34826.3|34900.8|34817.6|20
1649381840000|2022-04-08 01:37:20|34904.9|34825.9|34904.6|34822.1|34907.3|34826.8|34900.5|34818|26
1649381850000|2022-04-08 01:37:30|34903.7|34820.7|34906.3|34821.9|34909.7|34823.2|34902.5|34819.3|20
1649381860000|2022-04-08 01:37:40|34907.3|34820.3|34907.1|34819.8|34907.4|34823.2|34904.2|34819.8|9
1649381870000|2022-04-08 01:37:50|34907.6|34820.4|34905.7|34824.1|34908.1|34827.2|34902|34820.4|17
1649381880000|2022-04-08 01:38:00|34906.5|34823.9|34902.2|34824.6|34906.5|34824.6|34902.2|34822|15
1649381890000|2022-04-08 01:38:10|34903.7|34821.5|34900.2|34823.2|34903.7|34825.9|34899.9|34821.5|14
1649381900000|2022-04-08 01:38:20|34903.1|34821.8|34902.8|34822.5|34904.1|34822.8|34902.3|34821.1|14
1649381910000|2022-04-08 01:38:30|34901.3|34821.5|34906.3|34817.6|34906.3|34828.7|34899.7|34817.6|12
1649381920000|2022-04-08 01:38:40|34904.1|34818.3|34898.9|34825.2|34904.1|34827.2|34898.1|34818.3|17
1649381930000|2022-04-08 01:38:50|34898.2|34825.8|34901.1|34825.2|34903.8|34826.5|34898|34806.3|22
1649381940000|2022-04-08 01:39:00|34899.9|34824|34907.7|34821.3|34912.3|34824|34898|34807.2|36
1649381950000|2022-04-08 01:39:10|34907|34820.3|34902.2|34813.9|34908.3|34821|34900.6|34809.5|26
1649381960000|2022-04-08 01:39:20|34906.4|34812.7|34906.8|34820.7|34907.6|34820.7|34900.9|34812.7|14
1649381970000|2022-04-08 01:39:30|34905.8|34821.1|34908.9|34814.6|34910.6|34821.4|34902.7|34805.8|37
1649381980000|2022-04-08 01:39:40|34906.1|34816.7|34900.2|34818.8|34911|34821|34898.6|34805.6|38
1649381990000|2022-04-08 01:39:50|34900.1|34815.1|34900.7|34815|34901.2|34819.3|34896.1|34813.1|37
1649382000000|2022-04-08 01:40:00|34900.4|34817.6|34906.7|34802.9|34906.9|34819.3|34896.5|34802.5|39
1649382010000|2022-04-08 01:40:10|34906.8|34803.4|34912|34798|34912|34814.1|34902.9|34798|38
1649382020000|2022-04-08 01:40:20|34910.8|34801.5|34901.6|34795|34910.8|34808.1|34898.1|34791.6|36
1649382030000|2022-04-08 01:40:30|34903.1|34795.4|34899.6|34790.8|34903.5|34796.2|34896.3|34789.6|28
1649382040000|2022-04-08 01:40:40|34899.9|34788.4|34898|34798.1|34902.5|34800.8|34897.8|34788.4|22
1649382050000|2022-04-08 01:40:50|34898.1|34799.1|34896.8|34809.8|34900.8|34812.8|34894.7|34796.5|22
1649382060000|2022-04-08 01:41:00|34895.3|34811.1|34894.1|34812.2|34898.8|34812.9|34881.7|34804.8|27
1649382070000|2022-04-08 01:41:10|34895.7|34810.8|34878.9|34811.2|34897.6|34814.4|34878.9|34809.7|19
1649382080000|2022-04-08 01:41:20|34877.9|34810.1|34887.9|34814.7|34891.4|34814.7|34877.9|34808.5|20
1649382090000|2022-04-08 01:41:30|34888.5|34814|34894.2|34815.2|34896.5|34817.4|34888.5|34812.6|15
1649382100000|2022-04-08 01:41:40|34894.3|34815.3|34891.3|34814.3|34895.5|34815.3|34891.3|34811.3|17
1649382110000|2022-04-08 01:41:50|34891.9|34813.1|34890.9|34809.4|34896.4|34819.3|34889.4|34806|23
1649382120000|2022-04-08 01:42:00|34889.2|34811.9|34893.2|34809.9|34893.8|34817.4|34888.3|34806.8|23
1649382130000|2022-04-08 01:42:10|34891.3|34808.1|34892.4|34812.8|34896.3|34812.9|34890|34805.2|26
1649382140000|2022-04-08 01:42:20|34892.5|34812.9|34894.7|34807.2|34895.3|34812.9|34891.7|34807.1|20
1649382150000|2022-04-08 01:42:30|34895.2|34807.9|34888.5|34816.6|34895.2|34816.6|34888.5|34807.9|12
1649382160000|2022-04-08 01:42:40|34888|34816.8|34891.1|34809.9|34892.1|34816.8|34888|34808.3|18
1649382170000|2022-04-08 01:42:50|34890.2|34812.8|34885.1|34820.6|34893.9|34821.5|34884.8|34807.9|16
1649382180000|2022-04-08 01:43:00|34886|34820.5|34890|34809.7|34892.8|34820.9|34885.3|34806.2|15
1649382190000|2022-04-08 01:43:10|34888.5|34812.4|34890.5|34810.9|34894.3|34812.8|34888.5|34806.1|26
1649382200000|2022-04-08 01:43:20|34899|34802|34898.1|34791.2|34899|34807.9|34887.9|34786.5|33
1649382210000|2022-04-08 01:43:30|34897.9|34790.9|34895.2|34793.1|34898.3|34794.4|34893.6|34787.6|32
1649382220000|2022-04-08 01:43:40|34895.7|34790.1|34893.3|34795.6|34897.1|34795.6|34893.3|34790|34
1649382230000|2022-04-08 01:43:50|34895.7|34792.6|34895.7|34788.9|34900.4|34798.8|34893.4|34783.3|36
1649382240000|2022-04-08 01:44:00|34896.6|34786.4|34895.3|34791.1|34899.1|34796.3|34892.6|34786.1|37
1649382250000|2022-04-08 01:44:10|34895|34791.7|34897.1|34793|34898.6|34793.2|34895|34789.9|32
1649382260000|2022-04-08 01:44:20|34897.5|34793.3|34888.8|34810.7|34898.4|34811.9|34888.8|34791|29
1649382270000|2022-04-08 01:44:30|34891.5|34807.9|34890.8|34813|34892.6|34813.8|34889.7|34807.9|18
1649382280000|2022-04-08 01:44:40|34890.5|34812.6|34891.4|34805|34892.1|34813.2|34889|34804.4|27
1649382290000|2022-04-08 01:44:50|34892.1|34803.7|34892.7|34802.6|34897.3|34811.4|34887.4|34776.6|36
1649382300000|2022-04-08 01:45:00|34892|34803.6|34895.7|34799.9|34898.5|34804|34891.3|34794.9|24
1649382310000|2022-04-08 01:45:10|34895.2|34800.3|34892.3|34787.6|34899.2|34800.3|34890.8|34785.2|21
1649382320000|2022-04-08 01:45:20|34891.7|34784.6|34901.6|34793.1|34901.6|34801.1|34891.1|34783.8|21
1649382330000|2022-04-08 01:45:30|34902.5|34794.2|34890.4|34784.7|34903.5|34794.2|34888.4|34778.6|27
1649382340000|2022-04-08 01:45:40|34891.7|34786.1|34886.4|34780.8|34891.7|34795.2|34880.7|34777.7|25
1649382350000|2022-04-08 01:45:50|34885.4|34783.2|34884.6|34784.3|34887.9|34786.2|34884.3|34777.4|25
1649382360000|2022-04-08 01:46:00|34885.3|34781|34883.4|34777.7|34885.6|34781.5|34883.1|34777.1|25
1649382370000|2022-04-08 01:46:10|34884.3|34779.9|34886.4|34776.7|34886.4|34779.9|34882.5|34774.7|16
1649382380000|2022-04-08 01:46:20|34887.4|34777.1|34884.8|34779.9|34887.8|34783.8|34883.2|34777.1|25
1649382390000|2022-04-08 01:46:30|34885.5|34779.8|34877.3|34793.9|34885.5|34795.3|34874|34777.7|19
1649382400000|2022-04-08 01:46:40|34877.8|34792.7|34877.3|34790.4|34878.1|34802.1|34872.7|34788.8|17
1649382410000|2022-04-08 01:46:50|34876.7|34790.3|34876.8|34793.3|34879.1|34794.6|34875.8|34788.7|22
1649382420000|2022-04-08 01:47:00|34885.2|34778.3|34886.1|34776.7|34887.7|34778.4|34885.2|34775|21
1649382430000|2022-04-08 01:47:10|34886.7|34777.7|34886|34779.3|34886.7|34787|34881.4|34776.6|16
1649382440000|2022-04-08 01:47:20|34886.9|34779.4|34878.4|34781.3|34886.9|34781.3|34877.6|34776.4|13
1649382450000|2022-04-08 01:47:30|34867.5|34796.8|34879.3|34794.8|34880.6|34798.8|34867.4|34791.8|18
1649382460000|2022-04-08 01:47:40|34878.6|34796.1|34885.6|34778.5|34885.6|34797.8|34872.9|34778.5|18
1649382470000|2022-04-08 01:47:50|34884|34779.7|34884.5|34783.4|34887.7|34783.4|34883.8|34777.4|17
1649382480000|2022-04-08 01:48:00|34882.6|34784.4|34887.5|34785.7|34890.7|34789.8|34882.6|34783.4|35
1649382490000|2022-04-08 01:48:10|34887.7|34785.9|34888.2|34785.8|34890.6|34790.3|34884.1|34783.4|24
1649382500000|2022-04-08 01:48:20|34887|34785.2|34889.3|34787|34889.6|34789|34885.8|34785.1|17
1649382510000|2022-04-08 01:48:30|34881|34803.6|34875.4|34811.6|34883.5|34811.6|34875.4|34800|12
1649382520000|2022-04-08 01:48:40|34874.7|34811.1|34886.4|34799.9|34888|34811.1|34874.4|34795.9|23
1649382530000|2022-04-08 01:48:50|34887.3|34798.2|34884.5|34798.7|34888.1|34801.9|34884.5|34798.2|28
1649382540000|2022-04-08 01:49:00|34883.9|34798.6|34879.4|34810.8|34883.9|34820.8|34869.4|34798.6|18
1649382550000|2022-04-08 01:49:10|34879.3|34810.9|34882|34804.8|34885.4|34811|34879.3|34798.7|21
1649382560000|2022-04-08 01:49:20|34883|34802.9|34881.1|34806.3|34886.3|34806.3|34881.1|34799.5|16
1649382570000|2022-04-08 01:49:30|34881.5|34805.4|34884.9|34799.3|34887.7|34806.1|34881.2|34795.7|12
1649382580000|2022-04-08 01:49:40|34883.6|34801.1|34882.5|34786.6|34891.9|34801.1|34881.7|34771.2|23
1649382590000|2022-04-08 01:49:50|34884.7|34782.1|34887.8|34785.2|34890|34788.8|34884.7|34780.8|23
1649382600000|2022-04-08 01:50:00|34888.7|34786.1|34893|34787.5|34893|34793.2|34886.8|34784.3|25
1649382610000|2022-04-08 01:50:10|34890|34791.9|34890.5|34787.2|34893.2|34791.9|34889.9|34784|24
1649382620000|2022-04-08 01:50:20|34889.4|34784.8|34891.3|34781.2|34891.9|34788.7|34889.4|34781.2|19
1649382630000|2022-04-08 01:50:30|34891.5|34780.9|34882.8|34797.6|34891.5|34811.3|34876.8|34778.4|17
1649382640000|2022-04-08 01:50:40|34879.3|34802.1|34884.8|34798.8|34885.4|34802.1|34879.2|34794.2|24
1649382650000|2022-04-08 01:50:50|34884.4|34796.1|34883|34800.2|34886.4|34805.9|34879.3|34795.2|23
1649382660000|2022-04-08 01:51:00|34883.2|34802.9|34881.7|34805.3|34883.2|34806|34880.7|34802.9|11
1649382670000|2022-04-08 01:51:10|34880.8|34806|34880.9|34800.3|34884.1|34806.2|34880.8|34798.2|16
1649382680000|2022-04-08 01:51:20|34881|34800.4|34879.5|34798.7|34884.4|34800.4|34879.5|34794|16
1649382690000|2022-04-08 01:51:30|34880.9|34796.8|34877.2|34807.9|34881.7|34808.8|34877.2|34796|12
1649382700000|2022-04-08 01:51:40|34876|34805.5|34884|34800.1|34884.7|34806.5|34876|34794.3|13
1649382710000|2022-04-08 01:51:50|34882.7|34801.4|34881.2|34800.9|34883.2|34810|34878.8|34799.3|17
1649382720000|2022-04-08 01:52:00|34885.9|34799.2|34885.9|34798.3|34887.3|34799.2|34885.4|34795.2|25
1649382730000|2022-04-08 01:52:10|34884.4|34797.1|34885.4|34800.1|34889.3|34800.3|34883.5|34795.4|17
1649382740000|2022-04-08 01:52:20|34886.6|34798.7|34886.4|34801.9|34887.4|34801.9|34885.7|34797.4|12
1649382750000|2022-04-08 01:52:30|34879.8|34798.9|34880.1|34794.6|34883|34802.7|34879.1|34794.6|20
1649382760000|2022-04-08 01:52:40|34879.1|34797.9|34878.1|34803.2|34885.1|34804.6|34877|34795.9|18
1649382770000|2022-04-08 01:52:50|34878.5|34802.4|34882.1|34798.6|34882.1|34803.9|34877|34798.6|20
1649382780000|2022-04-08 01:53:00|34884.9|34795.5|34886.7|34798.8|34886.8|34800.8|34884.5|34795.5|16
1649382790000|2022-04-08 01:53:10|34886.8|34799|34887.2|34798|34888.8|34800.6|34885.8|34796.2|30
1649382800000|2022-04-08 01:53:20|34887.8|34797.9|34885.5|34800.5|34888.8|34802.5|34884.4|34796.3|17
1649382810000|2022-04-08 01:53:30|34880.6|34801.3|34887.9|34799.5|34887.9|34803.2|34879.6|34796.6|20
1649382820000|2022-04-08 01:53:40|34886.9|34800.6|34884.9|34801.1|34886.9|34808.6|34877.9|34800|26
1649382830000|2022-04-08 01:53:50|34884|34802.1|34880.6|34805.9|34884|34806.8|34879.8|34802.1|9
1649382840000|2022-04-08 01:54:00|34879.8|34806.8|34886.8|34800.7|34887.3|34806.9|34879.7|34800.3|23
1649382850000|2022-04-08 01:54:10|34885.1|34803.5|34890.9|34798.5|34895.3|34807.8|34884.1|34795.6|28
1649382860000|2022-04-08 01:54:20|34889.7|34799.2|34889.4|34798.1|34892.4|34802.3|34889.2|34797.4|30
1649382870000|2022-04-08 01:54:30|34888.7|34797.9|34889.1|34798.9|34889.7|34802.2|34887.3|34797.9|25
1649382880000|2022-04-08 01:54:40|34889.8|34798.5|34879.6|34801.2|34889.8|34802.8|34878.4|34797.3|19
1649382890000|2022-04-08 01:54:50|34878.5|34802.8|34882.7|34799.3|34882.9|34802.8|34878.4|34798.3|14
1649382900000|2022-04-08 01:55:00|34881.2|34800.9|34883.8|34801.7|34886.6|34811.5|34876.4|34799.2|16
1649382910000|2022-04-08 01:55:10|34880.8|34805|34880.6|34805|34882.2|34805.1|34880.6|34803.4|9
1649382920000|2022-04-08 01:55:20|34881.1|34805.3|34885.3|34799.9|34887.7|34812.1|34875.7|34797.9|14
1649382930000|2022-04-08 01:55:30|34884.5|34800|34886.8|34798.6|34888|34802.6|34882.8|34796.8|16
1649382940000|2022-04-08 01:55:40|34885.5|34806.6|34883.8|34800.6|34885.5|34807.6|34878.4|34799.7|25
1649382950000|2022-04-08 01:55:50|34883.6|34800.2|34883.3|34801.4|34884.1|34804.3|34882|34799.9|12
1649382960000|2022-04-08 01:56:00|34882.1|34802.2|34877.4|34802.2|34883.1|34807.5|34876.1|34802.2|17
1649382970000|2022-04-08 01:56:10|34878.1|34804.4|34882.7|34800.9|34886.9|34804.4|34878.1|34796.8|9
1649382980000|2022-04-08 01:56:20|34882.8|34803.2|34888.8|34800.6|34889.6|34803.2|34882.8|34799.6|15
1649382990000|2022-04-08 01:56:30|34888.6|34802.8|34885.6|34804.7|34888.6|34809.5|34880.2|34802.8|14
1649383000000|2022-04-08 01:56:40|34884.2|34806.5|34884.5|34804.3|34886.7|34809.5|34882.2|34803.9|13
1649383010000|2022-04-08 01:56:50|34884.7|34804.4|34888.3|34801.5|34888.3|34806.2|34883.1|34801.5|16
1649383020000|2022-04-08 01:57:00|34886.3|34804.8|34888.9|34801.5|34896|34815.2|34881.9|34799|24
1649383030000|2022-04-08 01:57:10|34886.4|34805.4|34889|34802.8|34889.3|34808.3|34884.1|34802.1|22
1649383040000|2022-04-08 01:57:20|34888|34803.3|34885.9|34807.2|34888.2|34807.2|34885.6|34803.3|12
1649383050000|2022-04-08 01:57:30|34887|34805.6|34886.2|34808.1|34889.4|34809.2|34884.9|34804.4|16
1649383060000|2022-04-08 01:57:40|34884.8|34809.8|34890.3|34803.3|34890.3|34816.1|34880.4|34803.3|12
1649383070000|2022-04-08 01:57:50|34888.9|34804.7|34881.1|34816|34888.9|34816|34878.9|34803.3|10
1649383080000|2022-04-08 01:58:00|34886.9|34806.8|34893.2|34807.1|34894.5|34809.2|34885.1|34802.7|18
1649383090000|2022-04-08 01:58:10|34891.9|34805.3|34892.8|34808.2|34893.8|34812.9|34886|34803.8|18
1649383100000|2022-04-08 01:58:20|34892.2|34809.8|34890.1|34807.5|34892.2|34810.3|34887.6|34807.4|15
1649383110000|2022-04-08 01:58:30|34893.5|34807.6|34884.4|34807.8|34894.5|34816|34878.8|34806.6|18
1649383120000|2022-04-08 01:58:40|34883.1|34809.3|34887.4|34804.2|34889.6|34809.3|34883.1|34800.4|22
1649383130000|2022-04-08 01:58:50|34888.9|34802.9|34879.6|34815.2|34888.9|34815.3|34879|34802.9|17
1649383140000|2022-04-08 01:59:00|34879.3|34815.3|34887.4|34806.1|34889.6|34815.4|34879.1|34802.1|23
1649383150000|2022-04-08 01:59:10|34888.1|34804.8|34878.8|34815.8|34888.4|34815.8|34878.5|34804.8|11
1649383160000|2022-04-08 01:59:20|34878.3|34815.6|34880.5|34816|34880.5|34816|34878.3|34815.6|8
1649383170000|2022-04-08 01:59:30|34880.2|34816.1|34886.9|34806.5|34891.3|34816.3|34879.7|34799|16
1649383180000|2022-04-08 01:59:40|34870.4|34807.4|34881.3|34818|34894.2|34823.7|34870.4|34802.5|28
1649383190000|2022-04-08 01:59:50|34882.9|34817.7|34891.4|34805.2|34897.4|34817.7|34882|34803|26
1649383200000|2022-04-08 02:00:00|34889.4|34804.1|34884.1|34807.1|34893.6|34814.3|34884.1|34802.9|26
1649383210000|2022-04-08 02:00:10|34883|34808.6|34886.8|34805.9|34887.4|34809.3|34882.6|34804.8|21
1649383220000|2022-04-08 02:00:20|34886.2|34806.5|34883.4|34809.8|34886.3|34809.8|34883.4|34806.5|11
1649383230000|2022-04-08 02:00:30|34883.7|34808.9|34879.7|34813.8|34889.3|34813.8|34879.7|34805.3|14
1649383240000|2022-04-08 02:00:40|34880.3|34814.3|34891.4|34806.3|34891.4|34814.3|34880|34804|17
1649383250000|2022-04-08 02:00:50|34890.9|34805.7|34890.9|34808.6|34894.3|34817.6|34883.2|34802|22
1649383260000|2022-04-08 02:01:00|34889.2|34808|34891.3|34810.3|34891.3|34818.9|34885.7|34808|22
1649383270000|2022-04-08 02:01:10|34890|34812.1|34897.8|34808.6|34900.3|34812.5|34889.9|34806.2|21
1649383280000|2022-04-08 02:01:20|34893.3|34807.4|34896.5|34810.1|34897.9|34814.7|34891.7|34807.4|22
1649383290000|2022-04-08 02:01:30|34896.6|34810.7|34897.6|34810.3|34898.6|34812.6|34896.2|34809.1|20
1649383300000|2022-04-08 02:01:40|34897.2|34810.2|34886.4|34820|34898.2|34820.7|34884.8|34808.6|20
1649383310000|2022-04-08 02:01:50|34886.2|34806.5|34891.7|34810.7|34894.9|34810.7|34885.3|34806.5|16
1649383320000|2022-04-08 02:02:00|34890.5|34812.2|34893.2|34808.8|34894.6|34812.2|34890.4|34807.5|26
1649383330000|2022-04-08 02:02:10|34893.7|34809.4|34890.9|34810.8|34894.1|34813.6|34890.1|34807.5|20
1649383340000|2022-04-08 02:02:20|34891.5|34809.9|34892.6|34809.5|34893|34813.1|34889|34809.5|12
1649383350000|2022-04-08 02:02:30|34891.6|34810.9|34890.8|34810.2|34894.1|34820.8|34883.5|34807.1|24
1649383360000|2022-04-08 02:02:40|34891.1|34809.8|34893.8|34809.3|34895.4|34811.2|34889.7|34807.1|18
1649383370000|2022-04-08 02:02:50|34893.1|34810.3|34890.8|34811.3|34893.1|34819.4|34886|34810.3|21
1649383380000|2022-04-08 02:03:00|34891.5|34810.5|34891.5|34808.4|34892|34813.2|34888.7|34808.1|21
1649383390000|2022-04-08 02:03:10|34890.9|34810.1|34893.2|34809.4|34894.9|34810.7|34890.6|34808.7|12
1649383400000|2022-04-08 02:03:20|34892.6|34810|34892.9|34809.4|34897.2|34826.7|34876.7|34807.2|20
1649383410000|2022-04-08 02:03:30|34876.1|34826.1|34893.3|34807|34893.3|34826.6|34875.8|34807|26
1649383420000|2022-04-08 02:03:40|34893.7|34806.2|34892.4|34806.1|34895.3|34819.7|34883.3|34804|25
1649383430000|2022-04-08 02:03:50|34892.9|34805.3|34883.9|34804.1|34892.9|34809|34883.9|34802.7|24
1649383440000|2022-04-08 02:04:00|34887.5|34812.6|34890.1|34808.6|34890.6|34812.7|34887.3|34808.5|18
1649383450000|2022-04-08 02:04:10|34888.4|34808.5|34892.4|34801.7|34893|34810.6|34887.5|34801.7|22
1649383460000|2022-04-08 02:04:20|34893.2|34801.5|34893.4|34806.8|34893.4|34808|34888.9|34801.5|28
1649383470000|2022-04-08 02:04:30|34892.2|34808.5|34893.7|34807.5|34894.5|34808.5|34892.1|34805|23
1649383480000|2022-04-08 02:04:40|34892.4|34808.6|34887.3|34809.1|34894.7|34809.5|34887.3|34805.9|17
1649383490000|2022-04-08 02:04:50|34887.9|34808.1|34886.9|34809|34887.9|34811.6|34885.4|34806.7|13
1649383500000|2022-04-08 02:05:00|34892|34806.2|34891.1|34804.4|34894|34807.3|34890.8|34803.9|16
1649383510000|2022-04-08 02:05:10|34892.9|34803.2|34892.1|34804.4|34895|34812.5|34887.6|34800.3|32
1649383520000|2022-04-08 02:05:20|34891.8|34804.6|34894.1|34807.1|34896.6|34812|34886.5|34804.6|34
1649383530000|2022-04-08 02:05:30|34892|34808.1|34892.8|34804.3|34895.8|34812.3|34886|34802.8|39
1649383540000|2022-04-08 02:05:40|34893.1|34805|34887.3|34795.1|34893.3|34807|34882.9|34795.1|36
1649383550000|2022-04-08 02:05:50|34887|34801.1|34892.4|34796.8|34893.5|34801.1|34886.3|34792.5|34
1649383560000|2022-04-08 02:06:00|34892.3|34798.6|34895.6|34798|34898|34802.9|34887.2|34792.2|36
1649383570000|2022-04-08 02:06:10|34895.2|34799.7|34890.7|34795.6|34895.2|34804.7|34890.7|34792.5|31
1649383580000|2022-04-08 02:06:20|34890.9|34795.8|34892|34799.2|34894.8|34800.3|34889.6|34795.8|21
1649383590000|2022-04-08 02:06:30|34891.6|34800.5|34896.5|34808|34897.8|34808|34890.3|34795.3|25
1649383600000|2022-04-08 02:06:40|34897.1|34794.8|34898.6|34811.5|34898.9|34815.7|34895.4|34794.8|19
1649383610000|2022-04-08 02:06:50|34896.8|34813.4|34894.8|34812.9|34898.3|34816.7|34893.6|34810.3|13
1649383620000|2022-04-08 02:07:00|34898.8|34810.4|34898|34809.9|34899.3|34812.7|34894.8|34805.9|27
1649383630000|2022-04-08 02:07:10|34897.9|34810|34899.2|34804.5|34899.2|34810.6|34896.2|34804.3|25
1649383640000|2022-04-08 02:07:20|34898.3|34806.7|34895.8|34812.9|34898.3|34816.7|34892.6|34806.7|20
1649383650000|2022-04-08 02:07:30|34890.4|34815.4|34897.5|34813|34897.5|34815.4|34890.4|34809.9|16
1649383660000|2022-04-08 02:07:40|34895.9|34814.3|34884.7|34821.3|34895.9|34821.3|34868.5|34803|20
1649383670000|2022-04-08 02:07:50|34896.4|34809.5|34893.4|34809.2|34896.4|34817.3|34888.6|34809.2|10
1649383680000|2022-04-08 02:08:00|34892.5|34810.7|34887.4|34811.3|34894|34811.5|34885|34804.7|17
1649383690000|2022-04-08 02:08:10|34887.3|34813.3|34889.1|34816.4|34890.8|34816.8|34884.9|34811|16
1649383700000|2022-04-08 02:08:20|34888.9|34816.8|34889.1|34801.4|34896.4|34817.4|34879.9|34788.8|34
1649383710000|2022-04-08 02:08:30|34886.4|34803|34894.2|34787.8|34899|34805.7|34883.2|34782.8|34
1649383720000|2022-04-08 02:08:40|34891.7|34788|34892.9|34788.6|34895|34791.7|34883.1|34782.2|38
1649383730000|2022-04-08 02:08:50|34894.8|34788.3|34892.4|34790|34906.7|34794.5|34887.6|34782|38
1649383740000|2022-04-08 02:09:00|34894|34787.7|34895.8|34787.1|34897.7|34794.1|34891.8|34784.4|31
1649383750000|2022-04-08 02:09:10|34894.9|34788.3|34893.2|34788.5|34896.6|34799.5|34886.4|34785.1|39
1649383760000|2022-04-08 02:09:20|34892.7|34788.7|34900.3|34780.3|34900.3|34801.9|34888|34780.3|27
1649383770000|2022-04-08 02:09:30|34898.5|34784.9|34899.7|34785.1|34902.8|34795.7|34886.2|34777.3|33
1649383780000|2022-04-08 02:09:40|34901.6|34783.8|34897.8|34789.5|34901.8|34793.8|34892.4|34783.6|40
1649383790000|2022-04-08 02:09:50|34893.4|34792.5|34891.5|34791.8|34897.4|34795|34890.3|34785.2|39
1649383800000|2022-04-08 02:10:00|34892.7|34789.7|34892.3|34788.7|34895.9|34790|34890.3|34783.9|39
1649383810000|2022-04-08 02:10:10|34892.1|34785.7|34893.9|34786.1|34897.3|34788.9|34892.1|34784.8|25
1649383820000|2022-04-08 02:10:20|34895.8|34786.2|34892.4|34797.1|34895.9|34806.2|34890.1|34785.7|25
1649383830000|2022-04-08 02:10:30|34891.4|34797.6|34892.6|34796.4|34892.9|34809.7|34885.4|34789.4|27
1649383840000|2022-04-08 02:10:40|34891.7|34799.3|34891.2|34797.1|34893.9|34800|34880.4|34793.9|31
1649383850000|2022-04-08 02:10:50|34891|34795.2|34893.6|34798.1|34894|34798.3|34891|34795.1|24
1649383860000|2022-04-08 02:11:00|34893.1|34796.8|34888|34794.6|34893.1|34797.2|34885.4|34794.5|21
1649383870000|2022-04-08 02:11:10|34886.9|34794.2|34887.3|34798.5|34891.3|34801.2|34886.9|34794.1|26
1649383880000|2022-04-08 02:11:20|34887.8|34798.1|34886|34795.1|34891.6|34801.4|34877.4|34795.1|21
1649383890000|2022-04-08 02:11:30|34886.1|34805|34890.5|34801.4|34892|34805.2|34886|34799|18
1649383900000|2022-04-08 02:11:40|34892.1|34802|34888.1|34800|34893.1|34802|34880.1|34796.6|13
1649383910000|2022-04-08 02:11:50|34886.5|34800.5|34888.6|34801|34888.6|34801.5|34884.2|34799.2|17
1649383920000|2022-04-08 02:12:00|34892.3|34794.9|34892.7|34800.2|34894.1|34800.7|34891.5|34793.3|22
1649383930000|2022-04-08 02:12:10|34891.2|34798.9|34895.6|34804|34896.8|34804.2|34891.2|34798.9|27
1649383940000|2022-04-08 02:12:20|34894.7|34804.1|34897.2|34802.7|34897.2|34805.2|34892.7|34801.6|22
1649383950000|2022-04-08 02:12:30|34897.4|34805.1|34897.4|34805.1|34897.4|34811.3|34885.7|34799.6|18
1649383960000|2022-04-08 02:12:40|34896.6|34806|34891|34801.9|34899.1|34806|34886.6|34798.8|22
1649383970000|2022-04-08 02:12:50|34890|34805.1|34888.3|34803.2|34890|34805.1|34888.3|34802|15
1649383980000|2022-04-08 02:13:00|34893.3|34803.5|34899.5|34805.3|34901.2|34807.7|34893.3|34803.5|25
1649383990000|2022-04-08 02:13:10|34899.3|34805.4|34898.3|34804.8|34900.1|34810.1|34897.4|34804.6|22
1649384000000|2022-04-08 02:13:20|34897|34806.3|34892.3|34803.8|34898.9|34807.6|34892.1|34803.5|28
1649384010000|2022-04-08 02:13:30|34893.3|34804.2|34894.8|34805.3|34897.6|34807.5|34889.9|34804.2|23
1649384020000|2022-04-08 02:13:40|34894.5|34804.7|34894.4|34804.4|34895|34805.7|34893.5|34803.5|23
1649384030000|2022-04-08 02:13:50|34894.2|34804.7|34884.2|34803.1|34895.1|34806.9|34884.2|34803.1|13
1649384040000|2022-04-08 02:14:00|34880.4|34801.7|34885.1|34807.2|34885.5|34807.2|34880.4|34801.7|19
1649384050000|2022-04-08 02:14:10|34885.4|34805.4|34894.6|34806.7|34895.6|34807.5|34884.4|34802.3|12
1649384060000|2022-04-08 02:14:20|34894.3|34805.8|34883.4|34802.4|34896.2|34806.6|34880.4|34801.4|16
1649384070000|2022-04-08 02:14:30|34884|34801.3|34890.3|34804.9|34892.5|34806.5|34884|34801.3|20
1649384080000|2022-04-08 02:14:40|34890.2|34806.1|34894.5|34805.5|34895|34808.1|34890.2|34804.3|19
1649384090000|2022-04-08 02:14:50|34894.4|34805.4|34885.8|34809.4|34894.4|34809.4|34874.5|34795.4|16
1649384100000|2022-04-08 02:15:00|34885.5|34804.8|34894.7|34804.2|34895.3|34806.4|34885.1|34799.8|29
1649384110000|2022-04-08 02:15:10|34893.8|34805.4|34890.3|34803|34893.8|34805.4|34890|34802.1|17
1649384120000|2022-04-08 02:15:20|34891.9|34803.1|34890.9|34805|34894.3|34806.2|34887.1|34800.7|22
1649384130000|2022-04-08 02:15:30|34889.6|34802.8|34886|34801.3|34891.8|34803.9|34885.1|34800.4|21
1649384140000|2022-04-08 02:15:40|34885.8|34801.7|34886|34800.6|34889.9|34803.9|34885.8|34800.6|14
1649384150000|2022-04-08 02:15:50|34887.8|34809.7|34886.6|34798.3|34896|34810|34881.3|34794.4|22
1649384160000|2022-04-08 02:16:00|34885.9|34799.6|34882.8|34796.3|34888.1|34799.6|34882.5|34795.9|27
1649384170000|2022-04-08 02:16:10|34882.9|34797.5|34887.6|34798.3|34888.6|34800.1|34882.7|34796.7|22
1649384180000|2022-04-08 02:16:20|34891.3|34791|34889.5|34786|34893.3|34799.9|34882.5|34783.5|37
1649384190000|2022-04-08 02:16:30|34882.3|34796.6|34884.6|34796.9|34890.5|34797.8|34881.3|34784.3|27
1649384200000|2022-04-08 02:16:40|34883|34796.7|34891.4|34791.3|34891.9|34799.7|34883|34790.4|26
1649384210000|2022-04-08 02:16:50|34891.2|34800.1|34886.5|34791.2|34892|34800.6|34884.4|34789.1|18
1649384220000|2022-04-08 02:17:00|34885.8|34797.2|34893.8|34799.9|34895.1|34803.7|34885.4|34797.2|15
1649384230000|2022-04-08 02:17:10|34894.4|34801.5|34890.1|34799|34895.4|34802.9|34887|34792.3|18
1649384240000|2022-04-08 02:17:20|34889.8|34799.2|34891.5|34800.1|34891.5|34801|34889.7|34798.8|16
1649384250000|2022-04-08 02:17:30|34886|34799.1|34881.9|34798.7|34887.5|34801|34881.8|34797.6|10
1649384260000|2022-04-08 02:17:40|34877.6|34799.4|34890.3|34802.7|34894.3|34805|34877.6|34799.1|24
1649384270000|2022-04-08 02:17:50|34889.3|34804.7|34885.9|34804|34891|34807.1|34885.9|34801.7|13
1649384280000|2022-04-08 02:18:00|34886.2|34801.3|34892.8|34803.8|34900.5|34805.8|34886.2|34797.7|19
1649384290000|2022-04-08 02:18:10|34894.7|34803.2|34896.4|34804.3|34896.7|34805.3|34891.4|34802.7|19
1649384300000|2022-04-08 02:18:20|34896.3|34803.8|34895.9|34807.4|34897.5|34807.5|34895.6|34803.8|9
1649384310000|2022-04-08 02:18:30|34896.8|34805.3|34896.6|34807.3|34900.8|34810.3|34889.8|34804.7|19
1649384320000|2022-04-08 02:18:40|34896.2|34806.9|34902.9|34808.3|34903.7|34810.7|34893.9|34806.7|21
1649384330000|2022-04-08 02:18:50|34903.3|34807.4|34898.9|34807.8|34904.3|34809.3|34893.8|34805|18
1649384340000|2022-04-08 02:19:00|34898.5|34808.6|34896.9|34808|34900.4|34808.8|34896.9|34806.9|12
1649384350000|2022-04-08 02:19:10|34898.2|34807.4|34889.5|34805.8|34900.3|34810.7|34886.8|34804.8|20
1649384360000|2022-04-08 02:19:20|34890.9|34806.9|34895.2|34806.9|34895.9|34808.5|34890.9|34806.3|18
1649384370000|2022-04-08 02:19:30|34895.7|34807.3|34897.5|34808.7|34900.2|34809.1|34895.7|34807.2|28
1649384380000|2022-04-08 02:19:40|34897.7|34809|34886.3|34808.1|34898.3|34809.7|34881.8|34803.4|17
1649384390000|2022-04-08 02:19:50|34886.2|34809.7|34896.4|34808.4|34899.1|34813.7|34886.2|34808.1|18
1649384400000|2022-04-08 02:20:00|34896.7|34807.8|34895.1|34807.5|34897.8|34809.4|34885.9|34803.1|21
1649384410000|2022-04-08 02:20:10|34894.8|34806.7|34892.1|34808|34896.3|34808.7|34892|34806.3|16
1649384420000|2022-04-08 02:20:20|34891.7|34807.3|34887.4|34804.4|34896.7|34808.9|34884.3|34800.2|18
1649384430000|2022-04-08 02:20:30|34897.9|34804.7|34896.2|34809|34899.5|34810.5|34896.2|34804.7|31
1649384440000|2022-04-08 02:20:40|34896.7|34808.7|34899.8|34809.1|34899.8|34811.1|34894.5|34808|9
1649384450000|2022-04-08 02:20:50|34898.5|34808.5|34894|34810.4|34901.7|34811.7|34890.4|34805.8|25
1649384460000|2022-04-08 02:21:00|34893.9|34809.3|34894.5|34809.9|34895.9|34810.5|34893.9|34807.9|9
1649384470000|2022-04-08 02:21:10|34894.4|34808.5|34896.3|34810.3|34898.4|34811.4|34894.4|34808.5|10
1649384480000|2022-04-08 02:21:20|34900.3|34811.4|34898.5|34810.8|34901.5|34814.4|34889|34805.2|23
1649384490000|2022-04-08 02:21:30|34891.2|34820.2|34893.8|34819.2|34902.2|34820.3|34891.2|34808.4|20
1649384500000|2022-04-08 02:21:40|34893.9|34819.1|34893.3|34813|34901.7|34819.6|34891.9|34811.1|15
1649384510000|2022-04-08 02:21:50|34894.2|34813.4|34892.7|34811.7|34898.1|34814.5|34890.3|34809.5|24
1649384520000|2022-04-08 02:22:00|34893.9|34812.1|34895.8|34813.2|34898.4|34813.2|34893.9|34810.7|11
1649384530000|2022-04-08 02:22:10|34894.6|34812.4|34895.6|34813.5|34901.7|34815|34882.5|34806.9|14
1649384540000|2022-04-08 02:22:20|34894.9|34809.6|34899.9|34812.8|34902.6|34815.3|34894.8|34809.5|21
1649384550000|2022-04-08 02:22:30|34900.2|34811.1|34905.9|34811.4|34906.7|34814.3|34882.5|34808.9|18
1649384560000|2022-04-08 02:22:40|34906.7|34812.2|34899.8|34808.3|34906.8|34816.2|34897.2|34808.3|28
1649384570000|2022-04-08 02:22:50|34900|34808.8|34899.3|34807.7|34906.1|34810.3|34889.7|34803.6|21
1649384580000|2022-04-08 02:23:00|34901.3|34806|34898.7|34807.1|34901.3|34807.1|34898.4|34805.1|15
1649384590000|2022-04-08 02:23:10|34898.3|34805|34899.5|34805.7|34901.1|34806.7|34898.3|34805|13
1649384600000|2022-04-08 02:23:20|34887.4|34805.5|34893.6|34807|34896|34809.7|34885.1|34803.4|16
1649384610000|2022-04-08 02:23:30|34893.4|34809.3|34895.5|34806.9|34896.3|34810|34893.4|34805.9|13
1649384620000|2022-04-08 02:23:40|34882.9|34806.6|34895.3|34806.6|34895.3|34810.8|34882.9|34806.1|14
1649384630000|2022-04-08 02:23:50|34895|34807.9|34898.2|34809.1|34898.2|34811.2|34895|34807.9|9
1649384640000|2022-04-08 02:24:00|34898.4|34807.7|34895.5|34808.4|34898.4|34809.2|34887.9|34806.6|14
1649384650000|2022-04-08 02:24:10|34894.5|34808.1|34897.5|34808.9|34899.5|34810.3|34893.8|34808|12
1649384660000|2022-04-08 02:24:20|34896.8|34811.2|34899.4|34809.8|34901.2|34811.8|34885|34808|17
1649384670000|2022-04-08 02:24:30|34900|34810.1|34898.5|34809.9|34900.4|34812|34896.6|34808.4|15
1649384680000|2022-04-08 02:24:40|34897.9|34809.4|34893.6|34807.1|34901.2|34810.5|34888.2|34807.1|23
1649384690000|2022-04-08 02:24:50|34892|34806.8|34901|34809.4|34901.3|34809.6|34892|34806.6|17
1649384700000|2022-04-08 02:25:00|34901.7|34809.5|34900.4|34818.1|34904|34818.1|34898.5|34808.7|22
1649384710000|2022-04-08 02:25:10|34901.8|34815.2|34907|34822.9|34910.5|34822.9|34897.3|34813.6|33
1649384720000|2022-04-08 02:25:20|34908.8|34821.4|34901.5|34813.1|34910.9|34821.4|34898|34809.3|13
1649384730000|2022-04-08 02:25:30|34903.8|34812.6|34907.4|34814.1|34907.4|34815.2|34903.8|34812.3|21
1649384740000|2022-04-08 02:25:40|34907.2|34813.7|34904.7|34816.2|34907.8|34818|34903.8|34813.7|17
1649384750000|2022-04-08 02:25:50|34905.7|34815.1|34895.7|34811.9|34905.7|34816.5|34895.7|34811.9|11
1649384760000|2022-04-08 02:26:00|34897|34812|34902.5|34814.1|34907.1|34816.8|34895.9|34812|22
1649384770000|2022-04-08 02:26:10|34902|34813|34898.3|34817.7|34902.9|34817.7|34897.5|34810.2|18
1649384780000|2022-04-08 02:26:20|34893.9|34822.2|34900.9|34811.8|34900.9|34822.2|34893.9|34810.3|9
1649384790000|2022-04-08 02:26:30|34900.5|34812.4|34896|34810.2|34902.6|34815.1|34895|34809.8|17
1649384800000|2022-04-08 02:26:40|34897.8|34811.6|34898.6|34811.7|34900|34813.3|34897.4|34810.9|24
1649384810000|2022-04-08 02:26:50|34898.3|34812.8|34895.9|34812|34902|34815.3|34895.9|34812|18
1649384820000|2022-04-08 02:27:00|34899.9|34811.3|34911|34815.3|34911.3|34817.2|34899.3|34810.7|24
1649384830000|2022-04-08 02:27:10|34907.5|34819.2|34902.6|34812.8|34910.6|34820|34900|34811|13
1649384840000|2022-04-08 02:27:20|34903.8|34813.1|34904.7|34815|34905.5|34815|34901.9|34812.3|17
1649384850000|2022-04-08 02:27:30|34900|34815.5|34893.7|34811.4|34900.4|34819.1|34892.4|34810.3|12
1649384860000|2022-04-08 02:27:40|34893.3|34810.7|34899.4|34813.9|34900.8|34814.5|34893.3|34810.7|15
1649384870000|2022-04-08 02:27:50|34898.8|34812.9|34892|34812.3|34902.8|34815.5|34887.5|34808.4|11
1649384880000|2022-04-08 02:28:00|34893|34811.3|34897|34822.8|34897|34822.8|34889.8|34809.1|22
1649384890000|2022-04-08 02:28:10|34894.4|34814.6|34900.7|34811.8|34902.7|34815.3|34892.8|34810.6|29
1649384900000|2022-04-08 02:28:20|34904|34814.5|34901.5|34815.7|34904.7|34817.1|34899.9|34812.8|12
1649384910000|2022-04-08 02:28:30|34904.1|34815.1|34899.7|34814.5|34904.1|34816|34899.7|34813.9|12
1649384920000|2022-04-08 02:28:40|34901.5|34814.1|34896.3|34812.5|34901.8|34814.2|34892.1|34810.7|16
1649384930000|2022-04-08 02:28:50|34897.4|34812.8|34901.1|34815.8|34904|34817.6|34897.4|34812.8|16
1649384940000|2022-04-08 02:29:00|34901.8|34815.1|34898.2|34814|34902.9|34817.4|34889.2|34809.9|20
1649384950000|2022-04-08 02:29:10|34899.2|34813.4|34897.8|34814.6|34900.6|34815.8|34895.4|34813|12
1649384960000|2022-04-08 02:29:20|34899.9|34813.2|34901.8|34815.8|34902.9|34816.8|34899.5|34813.2|11
1649384970000|2022-04-08 02:29:30|34901.3|34817.1|34897|34813.6|34901.3|34817.1|34890.5|34812.2|18
1649384980000|2022-04-08 02:29:40|34896.5|34814|34905.6|34812|34905.6|34817.9|34895.4|34811.5|11
1649384990000|2022-04-08 02:29:50|34897.6|34821.5|34902|34813.9|34905.3|34821.5|34897.6|34812.4|17
1649385000000|2022-04-08 02:30:00|34898.2|34818.8|34892.8|34812.4|34903.7|34818.8|34892.8|34812.4|24
1649385010000|2022-04-08 02:30:10|34893|34811.4|34899.8|34818.5|34899.9|34818.5|34892.8|34811.4|16
1649385020000|2022-04-08 02:30:20|34899.7|34817|34895.1|34812.9|34902.8|34818.3|34892.2|34812.9|17
1649385030000|2022-04-08 02:30:30|34896.8|34812.8|34896.6|34815|34898.3|34815|34894.7|34812.4|18
1649385040000|2022-04-08 02:30:40|34899.4|34813.7|34893.2|34809.3|34901.8|34818.4|34893.2|34809.3|14
1649385050000|2022-04-08 02:30:50|34894|34817.9|34893.2|34814.4|34895.4|34827.9|34887.8|34813.8|9
1649385060000|2022-04-08 02:31:00|34893.8|34819.8|34895|34813.5|34900.3|34821.1|34893.8|34813.5|11
1649385070000|2022-04-08 02:31:10|34895.1|34814.5|34899.2|34814.1|34899.2|34815.2|34895.1|34813|12
1649385080000|2022-04-08 02:31:20|34897.8|34812.6|34895.5|34815.4|34897.8|34815.4|34895.5|34812.6|6
1649385090000|2022-04-08 02:31:30|34897.5|34818.6|34886.8|34813|34898.8|34819.5|34886.8|34813|10
1649385100000|2022-04-08 02:31:40|34887.4|34811.5|34903.4|34815|34903.4|34817.2|34887.4|34811.5|22
1649385110000|2022-04-08 02:31:50|34900.7|34817.4|34884.6|34809.9|34902.2|34818.7|34884.6|34809.9|11
1649385120000|2022-04-08 02:32:00|34885.6|34809.8|34892.9|34815.4|34893.5|34817.2|34885.6|34809.8|11
1649385130000|2022-04-08 02:32:10|34893.1|34814.2|34896|34814|34897.3|34814.8|34888.2|34811.6|16
1649385140000|2022-04-08 02:32:20|34895.1|34816.4|34896.9|34813.3|34898.5|34816.8|34893.5|34813.3|15
1649385150000|2022-04-08 02:32:30|34896.4|34814.5|34898.7|34817.3|34900.8|34817.3|34896.4|34814.5|11
1649385160000|2022-04-08 02:32:40|34897.3|34817.9|34893.7|34818.1|34901.2|34818.1|34891|34812.5|15
1649385170000|2022-04-08 02:32:50|34893.9|34816.4|34895.8|34817.1|34898.8|34817.1|34893.9|34814.5|13
1649385180000|2022-04-08 02:33:00|34896.3|34815.8|34894|34813.6|34902.7|34816.4|34894|34808.9|15
1649385190000|2022-04-08 02:33:10|34892.7|34811.8|34896.4|34813.4|34898.1|34814.1|34892.7|34811.8|17
1649385200000|2022-04-08 02:33:20|34897.6|34813.3|34895.7|34811.7|34897.6|34813.5|34894.5|34811.3|16
1649385210000|2022-04-08 02:33:30|34895.3|34813|34888.6|34820.3|34899.6|34820.3|34888.6|34807.3|14
1649385220000|2022-04-08 02:33:40|34888.5|34818.8|34895.8|34815.7|34901.7|34818.8|34888.5|34812.9|18
1649385230000|2022-04-08 02:33:50|34895.7|34816.4|34899.2|34815.7|34901.5|34816.4|34895.7|34813.1|16
1649385240000|2022-04-08 02:34:00|34900.9|34813.9|34892.7|34812|34902.2|34815.2|34892.7|34809.7|20
1649385250000|2022-04-08 02:34:10|34893.7|34811.5|34892.9|34813.8|34893.9|34814.6|34892.9|34811.5|10
1649385260000|2022-04-08 02:34:20|34898|34813|34900.8|34814.4|34901.1|34816.9|34889|34808.4|16
1649385270000|2022-04-08 02:34:30|34897.7|34818.8|34901|34814.1|34902.7|34819.1|34897.7|34812.8|12
1649385280000|2022-04-08 02:34:40|34899.4|34816.8|34892.7|34812.8|34903.6|34817.1|34886.1|34809.6|17
1649385290000|2022-04-08 02:34:50|34892.2|34815|34899.9|34816.4|34902|34819.6|34892.2|34813.6|12
1649385300000|2022-04-08 02:35:00|34900.8|34815.3|34890.9|34811.7|34901.9|34818.9|34890.1|34811.7|10
1649385310000|2022-04-08 02:35:10|34893|34814.5|34893.9|34813.3|34897.4|34814.5|34893|34811.4|10
1649385320000|2022-04-08 02:35:20|34892.9|34812|34895.7|34811.8|34895.9|34814|34889.2|34809.5|15
1649385330000|2022-04-08 02:35:30|34899.8|34813.7|34898.4|34818.9|34903.9|34818.9|34898.4|34813.5|18
1649385340000|2022-04-08 02:35:40|34903.1|34816.6|34889.7|34813.2|34903.1|34820.3|34887.9|34808.7|14
1649385350000|2022-04-08 02:35:50|34892.3|34813.4|34893.7|34813.4|34893.8|34817.1|34892.2|34813.4|9
1649385360000|2022-04-08 02:36:00|34893.1|34815.1|34896.5|34811.1|34896.5|34816.1|34886.5|34811|14
1649385370000|2022-04-08 02:36:10|34896.9|34811.6|34898.7|34814.4|34899.5|34814.8|34895.1|34811.6|24
1649385380000|2022-04-08 02:36:20|34897.1|34814.8|34897.1|34814.2|34898.8|34814.8|34896.6|34812.7|16
1649385390000|2022-04-08 02:36:30|34899.1|34815.8|34894.6|34817.4|34899.2|34818.1|34888.1|34813.1|14
1649385400000|2022-04-08 02:36:40|34894.2|34817.5|34893.3|34816.4|34894.6|34817.5|34893.3|34814.2|11
1649385410000|2022-04-08 02:36:50|34893.7|34814.9|34907.7|34817.1|34908|34817.4|34893.5|34812.3|23
1649385420000|2022-04-08 02:37:00|34907.2|34817.2|34907.8|34821.2|34912.1|34821.2|34904.9|34816.3|15
1649385430000|2022-04-08 02:37:10|34910.3|34821.8|34907.2|34815.7|34911.3|34822.8|34902.1|34814.8|20
1649385440000|2022-04-08 02:37:20|34906.2|34816.1|34884|34810.5|34906.2|34824.7|34884|34810.5|24
1649385450000|2022-04-08 02:37:30|34904.6|34815.8|34897.4|34814|34906.6|34822.7|34885.3|34813.1|25
1649385460000|2022-04-08 02:37:40|34897|34814.4|34895.9|34813.5|34900.3|34815.8|34894.8|34813.4|23
1649385470000|2022-04-08 02:37:50|34895.6|34814.7|34900.6|34815.4|34900.7|34817.1|34894.9|34814.4|15
1649385480000|2022-04-08 02:38:00|34898.8|34815.6|34894.4|34814.9|34902.3|34818|34893.9|34812.5|20
1649385490000|2022-04-08 02:38:10|34894.3|34814.2|34905.5|34815|34905.5|34817.1|34890.9|34814.2|16
1649385500000|2022-04-08 02:38:20|34904.5|34815.9|34895.4|34815.5|34907.1|34817.8|34893.1|34811.8|18
1649385510000|2022-04-08 02:38:30|34894.5|34818|34901.2|34815.8|34901.3|34818|34894.5|34812.7|20
1649385520000|2022-04-08 02:38:40|34899.9|34816.2|34902.5|34817.8|34902.6|34817.8|34897.2|34814.3|21
1649385530000|2022-04-08 02:38:50|34903.6|34818.4|34906.3|34819.1|34906.3|34820.1|34902.6|34816.9|13
1649385540000|2022-04-08 02:39:00|34905|34818.7|34903|34822|34905.7|34822|34903|34818.7|12
1649385550000|2022-04-08 02:39:10|34904.2|34821|34909.2|34819|34909.2|34824.4|34895.5|34816.3|16
1649385560000|2022-04-08 02:39:20|34910.7|34820.7|34907.9|34819.9|34910.8|34822.1|34906.9|34818.7|23
1649385570000|2022-04-08 02:39:30|34908.6|34820.2|34908.6|34819.1|34911.9|34822.8|34908.1|34818.9|22
1649385580000|2022-04-08 02:39:40|34909.3|34818.2|34908.9|34820.2|34909.9|34820.2|34908.5|34818.2|19
1649385590000|2022-04-08 02:39:50|34909.8|34822.4|34904.4|34819.4|34910.5|34822.4|34904.4|34819.4|11
1649385600000|2022-04-08 02:40:00|34904.8|34817.9|34910.1|34820.7|34910.7|34820.8|34904.2|34817.9|18
1649385610000|2022-04-08 02:40:10|34909|34820.5|34909.3|34824.5|34910.5|34824.5|34906.2|34820.5|18
1649385620000|2022-04-08 02:40:20|34910.2|34822.6|34899.3|34819.3|34910.2|34823.7|34899.3|34819.3|17
1649385630000|2022-04-08 02:40:30|34900.9|34818.7|34901.5|34822.1|34901.9|34822.1|34899.7|34818.7|13
1649385640000|2022-04-08 02:40:40|34901.8|34821.5|34906|34815.9|34906.5|34825.9|34901.5|34815.9|16
1649385650000|2022-04-08 02:40:50|34901.5|34836|34898.8|34829.8|34910.8|34836|34895.7|34822.2|21
1649385660000|2022-04-08 02:41:00|34897.3|34825.4|34907|34816.5|34916|34828.8|34897|34815.9|26
1649385670000|2022-04-08 02:41:10|34893.5|34822.2|34905.5|34829|34908.6|34829|34893.5|34820.8|22
1649385680000|2022-04-08 02:41:20|34906.2|34827.9|34901.1|34825.5|34906.8|34829|34898.6|34823|7
1649385690000|2022-04-08 02:41:30|34903.5|34824.6|34900.2|34823.8|34903.5|34830.8|34898.6|34821.8|17
1649385700000|2022-04-08 02:41:40|34900|34826.3|34901.7|34828.5|34903.2|34828.9|34896.7|34823|13
1649385710000|2022-04-08 02:41:50|34901.1|34836.8|34899.8|34826.2|34903.4|34836.9|34893.1|34825.3|12
1649385720000|2022-04-08 02:42:00|34898.6|34836.7|34904.8|34834|34910|34836.7|34898.6|34830|14
1649385730000|2022-04-08 02:42:10|34906|34833|34905.1|34824.7|34906.7|34833.9|34904.8|34823|10
1649385740000|2022-04-08 02:42:20|34905.5|34823.4|34907.2|34827.9|34910.9|34827.9|34905.5|34823.4|20
1649385750000|2022-04-08 02:42:30|34907.7|34827.7|34910.7|34831.6|34913.8|34831.6|34906.9|34826.2|20
1649385760000|2022-04-08 02:42:40|34910.6|34831.5|34917.2|34828.3|34921.3|34831.5|34909.7|34825.8|32
1649385770000|2022-04-08 02:42:50|34917.8|34827.9|34920.4|34831.8|34920.9|34831.8|34916.8|34827.5|23
1649385780000|2022-04-08 02:43:00|34919.8|34830.3|34915.1|34827.6|34921.5|34832.5|34912.3|34826.7|21
1649385790000|2022-04-08 02:43:10|34915.4|34827.1|34915.1|34830.9|34916.1|34830.9|34911.7|34826.9|20
1649385800000|2022-04-08 02:43:20|34915.7|34829.4|34909.3|34829.6|34916.3|34837.4|34902.9|34822.4|26
1649385810000|2022-04-08 02:43:30|34907.5|34826.4|34916.6|34826.2|34917.2|34830.1|34907.5|34819.1|35
1649385820000|2022-04-08 02:43:40|34907.4|34821.5|34912.3|34815.1|34915|34822.6|34904.6|34808.8|37
1649385830000|2022-04-08 02:43:50|34917.7|34814.6|34915.6|34807.4|34922.6|34817.4|34910.1|34798.9|31
1649385840000|2022-04-08 02:44:00|34914.7|34806.2|34913.4|34809.8|34921|34818.6|34913.4|34800|37
1649385850000|2022-04-08 02:44:10|34914|34809.9|34915.4|34804.4|34921.3|34817.6|34912|34800.2|33
1649385860000|2022-04-08 02:44:20|34916.3|34805.4|34915.6|34807.9|34916.3|34814.6|34911.8|34804|35
1649385870000|2022-04-08 02:44:30|34915.4|34807.4|34917.8|34805.7|34917.8|34812|34914.4|34800.5|20
1649385880000|2022-04-08 02:44:40|34919.3|34803.8|34917.7|34816.8|34920.1|34817.4|34916.4|34803.8|27
1649385890000|2022-04-08 02:44:50|34917.3|34817|34914.1|34817.9|34920.7|34819.6|34909.7|34806.3|32
1649385900000|2022-04-08 02:45:00|34915.5|34816|34915.9|34805.5|34918.8|34820.4|34908.8|34803.6|40
1649385910000|2022-04-08 02:45:10|34916.1|34804.7|34914.9|34805.6|34916.1|34806.7|34909.3|34804.2|38
1649385920000|2022-04-08 02:45:20|34915.2|34804.4|34910.3|34805.7|34915.6|34807.8|34907.2|34804|22
1649385930000|2022-04-08 02:45:30|34910.2|34804.6|34907.5|34795.8|34912.1|34808.3|34901.8|34792.9|28
1649385940000|2022-04-08 02:45:40|34910.2|34796.1|34907.9|34797.5|34911.4|34801.8|34903.2|34795.3|20
1649385950000|2022-04-08 02:45:50|34904.9|34801.7|34908|34797.9|34908|34802.2|34904.5|34797.3|15
1649385960000|2022-04-08 02:46:00|34907.9|34798.4|34908.9|34799.5|34910|34800.6|34906.9|34796.4|12
1649385970000|2022-04-08 02:46:10|34908.4|34797.5|34903.6|34797.1|34908.4|34801.4|34899.6|34797.1|14
1649385980000|2022-04-08 02:46:20|34902.7|34799.7|34905|34804.7|34914.9|34812.6|34899.9|34792.8|26
1649385990000|2022-04-08 02:46:30|34906.2|34804.3|34907.1|34796.2|34908.7|34806.8|34902.9|34794.1|32
1649386000000|2022-04-08 02:46:40|34907.8|34796.9|34910.9|34795.4|34913.3|34801.3|34905.1|34793.6|27
1649386010000|2022-04-08 02:46:50|34909|34796.2|34913.8|34810.3|34913.8|34810.3|34904.5|34793.9|32
1649386020000|2022-04-08 02:47:00|34903.6|34805.8|34903.4|34798.7|34907.4|34805.8|34901.9|34793.8|29
1649386030000|2022-04-08 02:47:10|34904.7|34798.8|34900|34799.8|34909.4|34810.8|34900|34794|32
1649386040000|2022-04-08 02:47:20|34910.4|34795.9|34904.7|34798.8|34912.5|34808.9|34897.7|34795.9|38
1649386050000|2022-04-08 02:47:30|34905.8|34803.9|34903.9|34798|34911.2|34804.7|34900|34786.2|32
1649386060000|2022-04-08 02:47:40|34905.6|34798.2|34905.4|34796.2|34908.1|34811.8|34898.2|34790.1|27
1649386070000|2022-04-08 02:47:50|34900.9|34799|34903|34801.7|34906.4|34805.5|34897|34795|36
1649386080000|2022-04-08 02:48:00|34902.5|34796.3|34906.9|34804.8|34907.6|34806.2|34902.3|34796.3|16
1649386090000|2022-04-08 02:48:10|34907.2|34805.7|34903|34798.2|34907.3|34805.7|34901.5|34795.2|20
1649386100000|2022-04-08 02:48:20|34902.9|34796.8|34899.2|34806.5|34904.5|34807.4|34898.3|34794|17
1649386110000|2022-04-08 02:48:30|34898.5|34805|34901.1|34809.8|34902.6|34811|34897.7|34805|14
1649386120000|2022-04-08 02:48:40|34901.9|34798|34900.6|34808.5|34903.3|34810.6|34887.1|34798|17
1649386130000|2022-04-08 02:48:50|34900.9|34808.9|34901|34809.4|34903.7|34811.7|34900.2|34808.9|9
1649386140000|2022-04-08 02:49:00|34903.3|34811.1|34901.5|34804.5|34905.5|34811.1|34899.1|34804.3|22
1649386150000|2022-04-08 02:49:10|34899.7|34804|34903.5|34805.2|34903.6|34807.9|34899.4|34804|28
1649386160000|2022-04-08 02:49:20|34901.1|34805.3|34903.3|34808.7|34906.1|34808.7|34899.3|34804.9|22
1649386170000|2022-04-08 02:49:30|34900.5|34812.1|34909.2|34815.3|34910.9|34815.3|34899.6|34811.1|18
1649386180000|2022-04-08 02:49:40|34907.9|34815.2|34905.4|34808.8|34908.7|34815.2|34898.2|34805.1|12
1649386190000|2022-04-08 02:49:50|34902.7|34809.4|34903.9|34808.8|34905.4|34810.4|34902.7|34808.3|12
1649386200000|2022-04-08 02:50:00|34904.4|34808.7|34898.3|34809.8|34905.2|34811.3|34895.6|34807.1|14
1649386210000|2022-04-08 02:50:10|34902.7|34816.7|34905.1|34815.4|34905.5|34818.6|34898.7|34814.8|7
1649386220000|2022-04-08 02:50:20|34903.4|34816.4|34904.8|34815.6|34905.3|34819.1|34901.6|34812.9|15
1649386230000|2022-04-08 02:50:30|34904|34814.4|34897.8|34815.2|34905.8|34816|34884.6|34804.6|13
1649386240000|2022-04-08 02:50:40|34897.7|34817.8|34900.1|34816.3|34904|34817.8|34897.5|34811.4|17
1649386250000|2022-04-08 02:50:50|34900.4|34816.4|34898|34810.5|34904.5|34816.4|34897.5|34808.6|19
1649386260000|2022-04-08 02:51:00|34902.8|34810.4|34903.3|34810.8|34909.2|34816.7|34899.6|34809.3|18
1649386270000|2022-04-08 02:51:10|34901.7|34813.2|34910.2|34814.3|34917.1|34820.3|34900.5|34809.7|30
1649386280000|2022-04-08 02:51:20|34907.5|34817.6|34917.8|34823.7|34919.7|34826.7|34905.7|34811.4|32
1649386290000|2022-04-08 02:51:30|34918.5|34824.4|34919.3|34811.4|34921.1|34825.6|34916.4|34810.1|28
1649386300000|2022-04-08 02:51:40|34919.7|34812.7|34920|34812.9|34921.7|34816.2|34919.2|34809.3|19
1649386310000|2022-04-08 02:51:50|34919.7|34812.6|34915.1|34824.2|34921.9|34824.2|34914.4|34812.6|39
1649386320000|2022-04-08 02:52:00|34915.4|34816.5|34909.6|34822.6|34916.9|34827|34906.8|34814.3|33
1649386330000|2022-04-08 02:52:10|34911.7|34822.9|34911.7|34823.8|34917.4|34825.7|34898.8|34815.7|35
1649386340000|2022-04-08 02:52:20|34911.5|34822.5|34918.9|34814.9|34920.5|34823.9|34911.3|34807.4|38
1649386350000|2022-04-08 02:52:30|34919|34815.7|34917.9|34811.6|34920.4|34820.7|34917|34808.9|32
1649386360000|2022-04-08 02:52:40|34918.5|34810.9|34917.2|34804.5|34920.1|34821.1|34911.6|34804.5|37
1649386370000|2022-04-08 02:52:50|34915.3|34808.5|34916.2|34806.6|34922.4|34810.8|34913.8|34804.1|39
1649386380000|2022-04-08 02:53:00|34916.4|34806.9|34917.5|34805.9|34919.6|34809.3|34913.7|34802.1|37
1649386390000|2022-04-08 02:53:10|34916.6|34805.1|34910.9|34818.5|34918.3|34821.8|34909.4|34804.8|38
1649386400000|2022-04-08 02:53:20|34910.5|34820.9|34908.8|34817.9|34913.8|34823.6|34907.7|34817.8|37
1649386410000|2022-04-08 02:53:30|34908|34820.1|34918.9|34798.9|34921.7|34824.6|34908|34796|35
1649386420000|2022-04-08 02:53:40|34920.5|34800.5|34918.4|34800.9|34921|34806.1|34913.3|34798.5|30
1649386430000|2022-04-08 02:53:50|34917.2|34803.8|34913.9|34806.3|34921.3|34808.6|34911.4|34797.4|39
1649386440000|2022-04-08 02:54:00|34918.8|34803.5|34914.3|34806.9|34919.8|34806.9|34912.6|34801|30
1649386450000|2022-04-08 02:54:10|34913.5|34807.7|34912.5|34804.3|34921.9|34807.7|34910.1|34797.8|36
1649386460000|2022-04-08 02:54:20|34910.8|34804.5|34912|34807.1|34915.5|34807.1|34910.8|34801.8|36
1649386470000|2022-04-08 02:54:30|34914|34806.8|34916.9|34810.4|34916.9|34810.7|34912.5|34804.8|31
1649386480000|2022-04-08 02:54:40|34918.4|34807.7|34916.6|34807.4|34920.4|34810.7|34915|34806.2|16
1649386490000|2022-04-08 02:54:50|34917.3|34822.4|34915.5|34824.3|34917.3|34825.5|34909.3|34819.2|38
1649386500000|2022-04-08 02:55:00|34913.4|34821|34913.9|34821.6|34917.1|34830.5|34907.3|34813.3|36
1649386510000|2022-04-08 02:55:10|34913.1|34823.9|34910.6|34819|34914.6|34823.9|34907.6|34817.3|38
1649386520000|2022-04-08 02:55:20|34909.2|34820|34917.2|34806.3|34917.2|34822.5|34909.2|34805.4|34
1649386530000|2022-04-08 02:55:30|34917.7|34803.7|34917.8|34806.3|34919.6|34808.2|34912.4|34803.4|37
1649386540000|2022-04-08 02:55:40|34918.4|34805.1|34918.5|34805.4|34920.7|34812.4|34916.3|34803.3|36
1649386550000|2022-04-08 02:55:50|34917.8|34805.8|34915.1|34805.1|34918.5|34808.5|34911.7|34804.2|39
1649386560000|2022-04-08 02:56:00|34913.4|34807.2|34914.1|34809.4|34916.4|34812.6|34911.9|34804.7|38
1649386570000|2022-04-08 02:56:10|34914.7|34817.3|34913.5|34815.7|34916.4|34818.8|34909.1|34808.4|38
1649386580000|2022-04-08 02:56:20|34914.1|34817|34916.3|34816.8|34916.3|34817.8|34909|34808.1|34
1649386590000|2022-04-08 02:56:30|34916.8|34815.3|34917.3|34810.3|34920.7|34821.4|34910.2|34806.2|30
1649386600000|2022-04-08 02:56:40|34915.6|34806.8|34920|34812|34921.9|34820.1|34915.5|34805.9|31
1649386610000|2022-04-08 02:56:50|34918.6|34809.7|34912.1|34813.1|34920.7|34822.3|34910|34805.3|36
1649386620000|2022-04-08 02:57:00|34917.9|34815.2|34918.5|34813|34919.1|34820|34910.5|34809.8|36
1649386630000|2022-04-08 02:57:10|34918.8|34810.9|34916.5|34819.7|34919.6|34819.7|34915.8|34809.4|24
1649386640000|2022-04-08 02:57:20|34917.6|34818.6|34918.8|34812.3|34920.4|34822.5|34916.7|34809.7|17
1649386650000|2022-04-08 02:57:30|34913.4|34810.6|34914.4|34819.9|34916.7|34820.5|34912.8|34810.5|27
1649386660000|2022-04-08 02:57:40|34914.8|34818.8|34911.6|34820.2|34917.3|34822.2|34911.3|34811.9|26
1649386670000|2022-04-08 02:57:50|34912.4|34821.4|34909.9|34821.7|34916.6|34827.1|34909.9|34821.3|24
1649386680000|2022-04-08 02:58:00|34911.2|34819.5|34914|34822.1|34917.8|34824|34909.8|34819.5|24
1649386690000|2022-04-08 02:58:10|34914.2|34821.9|34912.1|34818.1|34916.7|34821.9|34906.5|34810.6|37
1649386700000|2022-04-08 02:58:20|34914.8|34817.9|34910.9|34818.1|34917|34821.6|34903.3|34805.4|31
1649386710000|2022-04-08 02:58:30|34909.8|34817.6|34913.4|34814.8|34916.6|34819|34908.3|34814.4|22
1649386720000|2022-04-08 02:58:40|34912.6|34815|34909.6|34799.5|34915.7|34816.9|34907.8|34799.5|38
1649386730000|2022-04-08 02:58:50|34916.7|34816.2|34915|34812.2|34928.9|34817.4|34908.8|34796.6|35
1649386740000|2022-04-08 02:59:00|34914.4|34806.7|34913.7|34813.3|34920|34813.7|34911.9|34803.6|40
1649386750000|2022-04-08 02:59:10|34913.4|34813.6|34914|34813.4|34918.7|34815|34908.8|34804.6|38
1649386760000|2022-04-08 02:59:20|34911.2|34812|34915.3|34818.1|34916.2|34818.1|34910.4|34810.6|40
1649386770000|2022-04-08 02:59:30|34915.8|34816.5|34914.7|34816|34915.9|34817.6|34914.2|34811.5|40
1649386780000|2022-04-08 02:59:40|34915.5|34815|34917.5|34814|34918.8|34817.8|34914.6|34813.2|40
1649386790000|2022-04-08 02:59:50|34918.9|34813.6|34920.9|34813.3|34921.8|34819.5|34912.9|34801.6|37
1649386800000|2022-04-08 03:00:00|34920.8|34815.1|34913.5|34813.9|34922.6|34816.1|34911.8|34805.1|33
1649386810000|2022-04-08 03:00:10|34912|34812.4|34919.4|34813|34921.4|34813.7|34911.2|34805.6|29
1649386820000|2022-04-08 03:00:20|34919.2|34813.1|34918.9|34816|34921.5|34816|34918.3|34810.8|17
1649386830000|2022-04-08 03:00:30|34920.4|34811|34918.3|34810.8|34922.6|34813.2|34916.9|34809.5|17
1649386840000|2022-04-08 03:00:40|34919|34810.7|34915.2|34823.3|34919.8|34823.3|34914.3|34809.8|18
1649386850000|2022-04-08 03:00:50|34917.9|34824.6|34919.4|34818.3|34922.2|34825.7|34914.6|34814.4|15
1649386860000|2022-04-08 03:01:00|34914.8|34819|34918.2|34821.2|34919.2|34822.6|34914.8|34810|18
1649386870000|2022-04-08 03:01:10|34918.4|34820.5|34916.5|34819.9|34918.7|34822.5|34916.5|34819.9|17
1649386880000|2022-04-08 03:01:20|34916.7|34820|34912.8|34823.3|34919|34823.3|34912.8|34819.7|11
1649386890000|2022-04-08 03:01:30|34912.6|34825.9|34914.9|34822.6|34914.9|34825.9|34904.3|34818.7|19
1649386900000|2022-04-08 03:01:40|34914.1|34823.2|34915.2|34823.2|34917.4|34825.8|34913.5|34821.5|13
1649386910000|2022-04-08 03:01:50|34914.7|34823.6|34915.9|34824.5|34915.9|34824.5|34913.4|34823|13
1649386920000|2022-04-08 03:02:00|34916.2|34824.6|34911|34820.9|34916.6|34825.9|34907.1|34819.8|15
1649386930000|2022-04-08 03:02:10|34910.6|34820.6|34911.8|34822.9|34914|34825.2|34910.2|34820.3|15
1649386940000|2022-04-08 03:02:20|34911.4|34824.1|34914.5|34825.6|34918.4|34825.6|34902.4|34814.5|14
1649386950000|2022-04-08 03:02:30|34913.7|34822.6|34914.6|34824.3|34916.2|34827.1|34912.6|34821.9|16
1649386960000|2022-04-08 03:02:40|34916.6|34823.5|34911.8|34821.7|34916.6|34826.7|34905.1|34818.2|11
1649386970000|2022-04-08 03:02:50|34910.3|34820.1|34912.9|34823|34912.9|34823|34910.3|34820.1|10
1649386980000|2022-04-08 03:03:00|34911.9|34821.6|34911.6|34822.9|34913.1|34823.7|34910.8|34820.9|17
1649386990000|2022-04-08 03:03:10|34913.4|34823.4|34915.4|34825.1|34918.4|34825.9|34906.1|34816.2|19
1649387000000|2022-04-08 03:03:20|34918.9|34824|34910|34818.2|34918.9|34825.4|34909|34818.2|17
1649387010000|2022-04-08 03:03:30|34909.2|34829.6|34911.7|34829.4|34917|34829.6|34909|34823.5|13
1649387020000|2022-04-08 03:03:40|34912.5|34828.4|34916.3|34824.6|34916.3|34829.4|34911.2|34824.6|12
1649387030000|2022-04-08 03:03:50|34915.4|34825.4|34907.1|34822.3|34915.7|34826.3|34906.4|34820|11
1649387040000|2022-04-08 03:04:00|34907.7|34821.9|34913.7|34826.1|34915.5|34827.4|34907.7|34821.9|11
1649387050000|2022-04-08 03:04:10|34914.3|34825.4|34912.7|34828.5|34916.9|34828.5|34907.1|34820.5|19
1649387060000|2022-04-08 03:04:20|34913.7|34824.8|34911.7|34827|34914.6|34828.1|34909.4|34824.1|18
1649387070000|2022-04-08 03:04:30|34912.1|34824.3|34913.4|34826.3|34915.2|34828.4|34912.1|34824.3|14
1649387080000|2022-04-08 03:04:40|34912.9|34826.5|34905.6|34824.3|34913.4|34826.5|34904.3|34822.9|9
1649387090000|2022-04-08 03:04:50|34906.4|34823.9|34904|34824.1|34906.4|34825.6|34904|34823.7|8
1649387100000|2022-04-08 03:05:00|34916.5|34826|34917|34824.4|34918|34826.7|34916.5|34823.7|17
1649387110000|2022-04-08 03:05:10|34911.3|34823.3|34909.2|34824.7|34912.8|34825.6|34906.1|34821.6|9
1649387120000|2022-04-08 03:05:20|34908.3|34823.9|34917.5|34817.7|34918.8|34825.9|34908.3|34816.8|13
1649387130000|2022-04-08 03:05:30|34910.4|34829.3|34912.1|34824.7|34913.9|34829.3|34910.4|34824.2|10
1649387140000|2022-04-08 03:05:40|34912.7|34825|34909.6|34822.4|34912.7|34826.7|34904.2|34822|14
1649387150000|2022-04-08 03:05:50|34908.2|34823.7|34910.4|34827.2|34911.1|34828.3|34907.9|34823.6|11
1649387160000|2022-04-08 03:06:00|34910.7|34824.6|34903|34824.4|34910.8|34827.2|34901|34820.7|17
1649387170000|2022-04-08 03:06:10|34903.9|34825.8|34913.8|34826.8|34915.2|34828.5|34903.9|34825.7|17
1649387180000|2022-04-08 03:06:20|34917|34827.3|34908.5|34824.7|34918.1|34828.1|34907.8|34822.4|15
1649387190000|2022-04-08 03:06:30|34908.2|34826.6|34912|34825.9|34912.6|34826.6|34908.2|34824.1|10
1649387200000|2022-04-08 03:06:40|34910.7|34826|34909.5|34824.3|34911.1|34826|34906.1|34822.9|12
1649387210000|2022-04-08 03:06:50|34909|34825|34915.5|34825.8|34916.4|34829.5|34909|34825|8
1649387220000|2022-04-08 03:07:00|34916.1|34826.5|34911.1|34828.2|34916.1|34828.2|34911.1|34825.2|13
1649387230000|2022-04-08 03:07:10|34914.5|34827.6|34911.4|34826.1|34915.2|34828.1|34908.2|34823.8|20
1649387240000|2022-04-08 03:07:20|34910.6|34826|34911.8|34825.7|34913.6|34827.1|34910.3|34825.4|17
1649387250000|2022-04-08 03:07:30|34912.3|34829.1|34913.4|34828.2|34914.1|34829.1|34912|34825.6|11
1649387260000|2022-04-08 03:07:40|34912.6|34829|34908|34825.6|34917.3|34829|34902|34823.1|12
1649387270000|2022-04-08 03:07:50|34907.8|34828.4|34910.9|34828.9|34917.2|34828.9|34907.7|34825.3|15
1649387280000|2022-04-08 03:08:00|34913.4|34827.3|34910.9|34828.7|34913.4|34828.9|34910.5|34827.3|13
1649387290000|2022-04-08 03:08:10|34911.5|34829.3|34913|34827.4|34915.9|34829.8|34908|34820.9|18
1649387300000|2022-04-08 03:08:20|34913.5|34828.3|34911.3|34827.2|34913.5|34830.7|34910.2|34827.2|13
1649387310000|2022-04-08 03:08:30|34910.5|34829.4|34910.2|34829.6|34911|34830.2|34910.2|34827.3|10
1649387320000|2022-04-08 03:08:40|34910.9|34828.3|34907|34830.9|34912.8|34837.4|34904.9|34818.2|13
1649387330000|2022-04-08 03:08:50|34906.7|34825|34905.7|34832|34906.7|34833.3|34905.5|34825|6
1649387340000|2022-04-08 03:09:00|34904.1|34822.8|34909.9|34826.2|34910.8|34827.2|34904.1|34821.7|14
1649387350000|2022-04-08 03:09:10|34910|34828.5|34908.9|34832|34912.2|34833.1|34908.8|34828.2|9
1649387360000|2022-04-08 03:09:20|34914|34833.1|34914|34828.2|34914.9|34833.1|34912.4|34827.2|13
1649387370000|2022-04-08 03:09:30|34908.6|34824.7|34905.5|34833|34911.2|34834.4|34905|34824.4|13
1649387380000|2022-04-08 03:09:40|34905.8|34831.9|34907.4|34825.8|34914.5|34831.9|34905.8|34824.4|13
1649387390000|2022-04-08 03:09:50|34906.6|34829.5|34909.5|34829.1|34912.7|34833.3|34906.6|34827|16
1649387400000|2022-04-08 03:10:00|34913.4|34830.1|34911|34829|34913.9|34830.7|34911|34827.4|14
1649387410000|2022-04-08 03:10:10|34912.4|34827.8|34902.8|34825.3|34912.4|34832.6|34901.1|34824.9|7
1649387420000|2022-04-08 03:10:20|34901.3|34827.3|34908.4|34826.7|34910.5|34829|34901.3|34825.6|13
1649387430000|2022-04-08 03:10:30|34908.9|34825.6|34902.1|34825.9|34910.7|34830.8|34897.9|34821.9|14
1649387440000|2022-04-08 03:10:40|34901.3|34825.5|34911.3|34826.4|34912.6|34838|34901.3|34824.2|14
1649387450000|2022-04-08 03:10:50|34903|34833.3|34910.1|34828.4|34913.4|34833.3|34903|34826.1|12
1649387460000|2022-04-08 03:11:00|34908.4|34831.4|34904.8|34829.1|34908.4|34831.6|34903.4|34824.4|10
1649387470000|2022-04-08 03:11:10|34905.4|34827.1|34909|34826.9|34910|34828.8|34902.6|34825.3|13
1649387480000|2022-04-08 03:11:20|34909.7|34825.7|34914.5|34826.6|34915|34829.3|34902.5|34824.4|17
1649387490000|2022-04-08 03:11:30|34913.9|34826.1|34909.8|34829.4|34913.9|34831.4|34909.8|34826.1|6
1649387500000|2022-04-08 03:11:40|34899.4|34823.6|34913.6|34827.6|34915.8|34829.6|34899.4|34823.6|10
1649387510000|2022-04-08 03:11:50|34917.7|34828.5|34911.2|34829.7|34917.7|34831.2|34911.2|34827.4|13
1649387520000|2022-04-08 03:12:00|34912.6|34828.3|34903.5|34827.7|34912.6|34829|34903.5|34823.6|12
1649387530000|2022-04-08 03:12:10|34904.3|34829.6|34907.4|34824.3|34911|34829.6|34904.1|34821.7|16
1649387540000|2022-04-08 03:12:20|34913|34824|34906.7|34838.2|34914|34838.2|34903.9|34824|11
1649387550000|2022-04-08 03:12:30|34906.1|34838.4|34900.4|34824.6|34906.4|34838.4|34899.7|34822.9|11
1649387560000|2022-04-08 03:12:40|34900.2|34823.3|34911.8|34834.2|34911.8|34834.2|34900.2|34823.3|11
1649387570000|2022-04-08 03:12:50|34908.1|34836.3|34905.7|34823.9|34912.8|34836.3|34904.1|34822.7|11
1649387580000|2022-04-08 03:13:00|34905.1|34826.4|34905.7|34827.6|34906.2|34827.6|34904.8|34826|7
1649387590000|2022-04-08 03:13:10|34906.2|34826|34901.9|34824.5|34906.7|34837.3|34900.2|34822.6|8
1649387600000|2022-04-08 03:13:20|34901.2|34826.4|34914.8|34826.8|34914.8|34838|34901.2|34825.8|9
1649387610000|2022-04-08 03:13:30|34912.9|34828.7|34913.2|34829.3|34913.7|34832|34911.2|34826.8|13
1649387620000|2022-04-08 03:13:40|34915.1|34830.4|34901.3|34826.7|34915.1|34831.5|34900|34820.9|13
1649387630000|2022-04-08 03:13:50|34902.4|34831.1|34904.1|34828.9|34904.1|34831.2|34902.4|34827.3|6
1649387640000|2022-04-08 03:14:00|34911|34825.4|34904.7|34826.2|34911|34827.9|34904.7|34823.1|9
1649387650000|2022-04-08 03:14:10|34901.9|34828.7|34907.3|34824.8|34915.5|34830.9|34901.9|34820.2|17
1649387660000|2022-04-08 03:14:20|34918.7|34809.8|34911.7|34826.8|34922|34826.8|34905.3|34809.8|24
1649387670000|2022-04-08 03:14:30|34912.6|34825.4|34912.2|34827.5|34916|34830|34909.9|34825|19
1649387680000|2022-04-08 03:14:40|34912.6|34826.1|34908.2|34824|34913.5|34828.6|34908.2|34820.3|19
1649387690000|2022-04-08 03:14:50|34908.3|34822.9|34898.5|34819.6|34908.3|34825.2|34897.4|34818.8|14
1649387700000|2022-04-08 03:15:00|34898.8|34821.4|34908|34822.3|34908.7|34823.1|34898.8|34821.4|18
1649387710000|2022-04-08 03:15:10|34906.9|34822.8|34911.2|34828.9|34918.2|34833.9|34904.6|34821.8|27
1649387720000|2022-04-08 03:15:20|34911.3|34827.5|34909.5|34829.6|34916.8|34832.4|34909.5|34826.2|17
1649387730000|2022-04-08 03:15:30|34910|34829|34912|34829|34913.5|34831|34909.7|34826.3|12
1649387740000|2022-04-08 03:15:40|34911.9|34828.9|34905.8|34824.7|34916.3|34834.3|34905.8|34824.7|16
1649387750000|2022-04-08 03:15:50|34905|34841|34910.2|34845.9|34914.4|34845.9|34904.9|34827.9|12
1649387760000|2022-04-08 03:16:00|34910.8|34846.1|34911.7|34846.4|34911.9|34846.4|34910.6|34846.1|15
1649387770000|2022-04-08 03:16:10|34915.8|34835.8|34907.3|34829.8|34916.2|34840.6|34904.3|34826.2|14
1649387780000|2022-04-08 03:16:20|34906.6|34832.2|34905.1|34832.8|34908.9|34835.6|34905.1|34829.8|9
1649387790000|2022-04-08 03:16:30|34905.2|34835.6|34909.8|34831|34909.8|34835.6|34905.2|34826.8|12
1649387800000|2022-04-08 03:16:40|34908.8|34831.1|34914.5|34839.4|34918.3|34839.4|34904.6|34826.8|16
1649387810000|2022-04-08 03:16:50|34914.7|34836.4|34916|34837.7|34922.4|34846.3|34910.3|34828|10
1649387820000|2022-04-08 03:17:00|34917.5|34834.8|34911.2|34830.6|34921.5|34837.6|34910|34827.2|18
1649387830000|2022-04-08 03:17:10|34911.4|34829|34908.3|34830.8|34911.4|34835.3|34906.3|34827.7|11
1649387840000|2022-04-08 03:17:20|34909.7|34831.9|34910.9|34833.2|34911.1|34835.2|34909.4|34831.9|8
1649387850000|2022-04-08 03:17:30|34910.8|34831.9|34914.1|34839.9|34916.7|34839.9|34910.6|34831.9|10
1649387860000|2022-04-08 03:17:40|34915.3|34838.3|34899.1|34826.2|34918.6|34838.3|34899.1|34826.2|7
1649387870000|2022-04-08 03:17:50|34905.2|34837.3|34907.1|34837.4|34907.1|34837.4|34903.6|34833.2|7
1649387880000|2022-04-08 03:18:00|34906.8|34834.9|34915.4|34838.3|34919.8|34838.3|34906.8|34833.3|15
1649387890000|2022-04-08 03:18:10|34915.7|34838.5|34903.2|34831|34916.3|34838.5|34902.2|34827.7|8
1649387900000|2022-04-08 03:18:20|34904.4|34835.2|34914.9|34833|34915.3|34837.6|34904.4|34833|6
1649387910000|2022-04-08 03:18:30|34918.2|34835.3|34917.3|34839.2|34921.8|34841|34911.5|34827.2|17
1649387920000|2022-04-08 03:18:40|34916.2|34841|34916.1|34840.9|34917.3|34841|34915.8|34837.9|9
1649387930000|2022-04-08 03:18:50|34916.3|34839.1|34910|34834.9|34916.3|34840.9|34900.6|34826.9|12
1649387940000|2022-04-08 03:19:00|34908.6|34832.9|34913.7|34843.5|34914.7|34843.5|34907.3|34832.9|8
1649387950000|2022-04-08 03:19:10|34914.4|34842|34906.3|34835.3|34914.4|34843.5|34901.3|34831|7
1649387960000|2022-04-08 03:19:20|34905.8|34832.7|34911.1|34848|34911.1|34848|34905.8|34832.7|4
1649387970000|2022-04-08 03:19:30|34912.4|34828.9|34911.3|34836.1|34913.4|34836.1|34901|34828.9|12
1649387980000|2022-04-08 03:19:40|34911.1|34827.9|34899|34849|34915.5|34849|34899|34827.2|7
1649387990000|2022-04-08 03:19:50|34917.2|34833.8|34911.6|34837.5|34917.2|34839.5|34910|34833.8|11
1649388000000|2022-04-08 03:20:00|34911.8|34839.5|34915.1|34831.3|34915.3|34839.5|34901.9|34825.7|22
1649388010000|2022-04-08 03:20:10|34913.3|34831.6|34916|34833.4|34916|34833.4|34913|34831.3|19
1649388020000|2022-04-08 03:20:20|34915.5|34835.1|34911.4|34847.2|34919.5|34847.3|34903.5|34822.3|12
1649388030000|2022-04-08 03:20:30|34911|34847.4|34915.4|34840.7|34919.5|34847.4|34911|34835.1|15
1649388040000|2022-04-08 03:20:40|34915|34836.5|34916.6|34837.4|34919.2|34838|34915|34834.3|9
1649388050000|2022-04-08 03:20:50|34917|34836.4|34908.7|34834.9|34917|34836.4|34901.9|34825.5|9
1649388060000|2022-04-08 03:21:00|34907.9|34832.4|34911.2|34833.3|34911.4|34835.1|34907.9|34830.8|10
1649388070000|2022-04-08 03:21:10|34911.3|34832.9|34914|34835.4|34915.8|34836.4|34910.9|34831.9|8
1649388080000|2022-04-08 03:21:20|34913.9|34833.9|34915.8|34834.8|34916|34835.8|34912.7|34833.9|10
1649388090000|2022-04-08 03:21:30|34917.6|34838.6|34902|34831.8|34918.1|34839.8|34900.2|34827.3|7
1649388100000|2022-04-08 03:21:40|34918.2|34831.3|34912.5|34835.3|34918.2|34835.3|34912.4|34831.3|8
1649388110000|2022-04-08 03:21:50|34912.8|34833.5|34918.4|34837.2|34918.4|34839|34912.4|34833.5|11
1649388120000|2022-04-08 03:22:00|34913.7|34841.4|34911.3|34832.9|34913.7|34847.6|34901.7|34829.8|6
1649388130000|2022-04-08 03:22:10|34911.1|34834.1|34914.3|34832.3|34925|34843|34908.5|34828|19
1649388140000|2022-04-08 03:22:20|34919.6|34833.5|34915|34831.2|34919.6|34854.2|34904.2|34831.2|17
1649388150000|2022-04-08 03:22:30|34913.3|34830.2|34909.1|34839.5|34918.9|34839.6|34909.1|34830.2|25
1649388160000|2022-04-08 03:22:40|34909|34837.7|34909.5|34830|34916|34837.7|34907|34825|29
1649388170000|2022-04-08 03:22:50|34910.8|34830.4|34912.1|34827.5|34912.1|34830.7|34906.6|34826.4|31
1649388180000|2022-04-08 03:23:00|34916.7|34821.7|34904.7|34838.5|34916.7|34838.5|34904.7|34821.4|14
1649388190000|2022-04-08 03:23:10|34904.2|34838.6|34904.7|34838.7|34905.8|34838.7|34904.2|34838.6|5
1649388200000|2022-04-08 03:23:20|34906.4|34838.8|34911.9|34831|34913.7|34838.9|34905|34829.6|12
1649388210000|2022-04-08 03:23:30|34916|34829.5|34915.4|34828.1|34916|34831.9|34903.6|34824.6|22
1649388220000|2022-04-08 03:23:40|34912.7|34831.6|34910|34834.2|34915.2|34834.2|34910|34828.8|8
1649388230000|2022-04-08 03:23:50|34910.9|34832.7|34906.8|34830.3|34910.9|34832.7|34903.4|34825.4|10
1649388240000|2022-04-08 03:24:00|34903.5|34832.7|34914.8|34829.8|34915.6|34832.9|34903.5|34828.2|13
1649388250000|2022-04-08 03:24:10|34902.2|34822|34912.5|34831.9|34913.9|34833.1|34902.2|34822|11
1649388260000|2022-04-08 03:24:20|34913.9|34830.4|34914.2|34827.9|34916.8|34834.7|34910.5|34824.4|16
1649388270000|2022-04-08 03:24:30|34898.3|34822.8|34912.8|34830.1|34913.7|34833.9|34898.3|34822.2|9
1649388280000|2022-04-08 03:24:40|34911|34830.8|34908.7|34831.9|34911.5|34831.9|34908.1|34828.7|9
1649388290000|2022-04-08 03:24:50|34908.3|34832|34913|34834.5|34913.7|34834.5|34908.3|34828.9|8
1649388300000|2022-04-08 03:25:00|34911.7|34836.3|34913.9|34835.1|34918.6|34843.2|34894.6|34820.6|12
1649388310000|2022-04-08 03:25:10|34913.3|34836.7|34912.4|34836.7|34915.9|34836.7|34912.4|34832.4|6
1649388320000|2022-04-08 03:25:20|34913.5|34835.1|34907.3|34833.6|34917.2|34835.1|34905.6|34826.7|12
1649388330000|2022-04-08 03:25:30|34906.4|34831.7|34913|34835|34914.9|34835|34906.4|34829.8|15
1649388340000|2022-04-08 03:25:40|34914.1|34836|34913.1|34838.2|34914.8|34838.3|34913.1|34834.6|10
1649388350000|2022-04-08 03:25:50|34912.9|34849.8|34919.7|34837.6|34919.7|34849.8|34912.9|34837.6|8
1649388360000|2022-04-08 03:26:00|34918.2|34839.2|34903.2|34830.2|34919.7|34839.2|34903.2|34830.2|9
1649388370000|2022-04-08 03:26:10|34904.8|34829.1|34911|34831.9|34912.9|34834|34904.8|34826.1|10
1649388380000|2022-04-08 03:26:20|34910.7|34835.5|34909.5|34838.2|34910.7|34838.4|34909.5|34835.5|10
1649388390000|2022-04-08 03:26:30|34914|34844.3|34915.7|34835.1|34915.7|34844.7|34909.9|34829.8|17
1649388400000|2022-04-08 03:26:40|34915.2|34836.7|34906.4|34837.5|34915.2|34837.5|34906.3|34823.9|10
1649388410000|2022-04-08 03:26:50|34904.9|34849|34908.6|34833.4|34908.6|34849|34899|34826|6
1649388420000|2022-04-08 03:27:00|34908|34827.9|34906.4|34835.6|34908|34835.6|34906.4|34827.9|7
1649388430000|2022-04-08 03:27:10|34908|34837.5|34906.8|34830|34916.8|34837.5|34906.8|34824.3|10
1649388440000|2022-04-08 03:27:20|34906.3|34837.4|34912.7|34828.3|34913.7|34837.5|34906.3|34828.3|10
1649388450000|2022-04-08 03:27:30|34911.7|34829.8|34911.3|34829.5|34913.5|34830.9|34911.3|34827.9|11
1649388460000|2022-04-08 03:27:40|34910|34831.3|34912|34830|34915.8|34831.3|34895|34821.9|14
1649388470000|2022-04-08 03:27:50|34912.2|34828.8|34909|34819.3|34916.3|34831.1|34907.9|34819.3|18
1649388480000|2022-04-08 03:28:00|34903.7|34836.5|34910.4|34833.6|34917.3|34836.5|34903.6|34825|11
1649388490000|2022-04-08 03:28:10|34911.8|34832.4|34910.1|34828.9|34911.8|34835.4|34908.8|34827.8|9
1649388500000|2022-04-08 03:28:20|34908.8|34832.7|34907.1|34828.1|34915.7|34833.9|34905.1|34826.1|13
1649388510000|2022-04-08 03:28:30|34907.3|34826.8|34906.9|34827|34907.3|34832.1|34904.9|34826.2|10
1649388520000|2022-04-08 03:28:40|34911|34843.6|34911.1|34832.6|34914.4|34843.6|34907|34827.2|8
1649388530000|2022-04-08 03:28:50|34913.3|34830.5|34911.4|34833.3|34914.4|34833.5|34900.3|34827|11
1649388540000|2022-04-08 03:29:00|34910.7|34820.6|34914|34839.9|34917.6|34840|34910.7|34820.6|9
1649388550000|2022-04-08 03:29:10|34914.9|34837.6|34905.1|34830.8|34915.5|34839.9|34901.1|34829|10
1649388560000|2022-04-08 03:29:20|34904.7|34833.6|34907.3|34837.1|34908.1|34837.1|34904.7|34833.6|5
1649388570000|2022-04-08 03:29:30|34905.7|34855.7|34912.3|34849.6|34912.8|34855.7|34905.7|34849.6|5
1649388580000|2022-04-08 03:29:40|34912.6|34855.7|34908.8|34831.1|34920.4|34855.7|34904.4|34828.5|10
1649388590000|2022-04-08 03:29:50|34911|34834.9|34916.9|34827.3|34917.2|34834.9|34907.3|34827.3|17
1649388600000|2022-04-08 03:30:00|34916.2|34830.3|34916.3|34828.1|34921.4|34830.3|34915.6|34824.2|14
1649388610000|2022-04-08 03:30:10|34917.8|34826.4|34912.3|34825.9|34917.8|34829|34905.7|34825|17
1649388620000|2022-04-08 03:30:20|34913.3|34827.9|34910.8|34831.5|34914.2|34832|34909.7|34826.6|12
1649388630000|2022-04-08 03:30:30|34910.6|34832.8|34911.6|34838.5|34911.9|34848.4|34910.5|34830.9|13
1649388640000|2022-04-08 03:30:40|34911.3|34840.9|34910.7|34838.7|34911.8|34840.9|34910.7|34829.1|8
1649388650000|2022-04-08 03:30:50|34917.2|34833.5|34907.4|34832.1|34917.2|34837.6|34904.6|34826.6|9
1649388660000|2022-04-08 03:31:00|34903.6|34830.3|34907.4|34836.2|34907.4|34836.2|34903.6|34826.6|11
1649388670000|2022-04-08 03:31:10|34906.2|34829.6|34903.8|34832.9|34911.3|34836.6|34902.1|34829.5|7
1649388680000|2022-04-08 03:31:20|34901.8|34835.9|34910.8|34841.2|34916.1|34841.2|34900.5|34819.6|11
1649388690000|2022-04-08 03:31:30|34911.3|34829|34909.8|34832.2|34918.9|34839|34905.8|34829|14
1649388700000|2022-04-08 03:31:40|34909.6|34836.6|34909.6|34830.3|34916.4|34836.6|34905.5|34829|11
1649388710000|2022-04-08 03:31:50|34906.1|34827.7|34914.7|34831.9|34914.7|34833.7|34906.1|34827.7|15
1649388720000|2022-04-08 03:32:00|34913|34834.4|34911.8|34834.2|34913.2|34836|34911.5|34832.2|7
1649388730000|2022-04-08 03:32:10|34911.6|34831.5|34907.6|34829|34915.7|34833.2|34907.6|34829|16
1649388740000|2022-04-08 03:32:20|34909.5|34828.7|34913.4|34835.2|34913.4|34835.2|34907.5|34828.7|8
1649388750000|2022-04-08 03:32:30|34906.7|34843.4|34900.1|34830|34908.9|34843.4|34899.2|34827.4|9
1649388760000|2022-04-08 03:32:40|34907.3|34831.9|34907.6|34834.5|34907.6|34834.5|34905.5|34830.6|6
1649388770000|2022-04-08 03:32:50|34906.5|34843.3|34906.9|34828|34908.1|34843.3|34899|34828|7
1649388780000|2022-04-08 03:33:00|34906.5|34828.6|34908.7|34826.4|34910.4|34832.2|34906.4|34826.4|19
1649388790000|2022-04-08 03:33:10|34909|34826.8|34914.7|34826|34921|34834.4|34904.7|34822|39
1649388800000|2022-04-08 03:33:20|34913.9|34826.8|34913.3|34828.4|34921.5|34831.7|34910.9|34822.4|16
1649388810000|2022-04-08 03:33:30|34911.9|34831.7|34917.1|34818.8|34917.3|34831.7|34903|34818.8|11
1649388820000|2022-04-08 03:33:40|34918.6|34816.5|34916.6|34813.8|34919.7|34828.5|34910.3|34812|27
1649388830000|2022-04-08 03:33:50|34922.7|34811.6|34917.1|34817.6|34922.7|34818.9|34916.6|34811.6|10
1649388840000|2022-04-08 03:34:00|34917.6|34818.3|34919|34818.3|34920.4|34822|34916.8|34815.3|8
1649388850000|2022-04-08 03:34:10|34920.8|34815.7|34909.6|34826.6|34921.6|34826.8|34900.6|34814.6|9
1649388860000|2022-04-08 03:34:20|34908.7|34825.9|34907.4|34827.2|34908.7|34830|34906.3|34825.9|7
1649388870000|2022-04-08 03:34:30|34906.8|34830|34902.4|34829.6|34908.7|34830|34900.3|34824.2|8
1649388880000|2022-04-08 03:34:40|34904|34831.2|34909.9|34828|34909.9|34837.6|34903.2|34828|7
1649388890000|2022-04-08 03:34:50|34909.6|34831.5|34910|34826|34910|34831.6|34900.2|34823.7|11
1649388900000|2022-04-08 03:35:00|34909.9|34825.8|34914.2|34831.1|34914.2|34832.5|34903.8|34819.8|17
1649388910000|2022-04-08 03:35:10|34910.7|34830.9|34914.2|34829.7|34914.2|34833.7|34910.3|34827.8|12
1649388920000|2022-04-08 03:35:20|34897.9|34821.4|34901.4|34833.2|34901.4|34833.2|34897.9|34821.4|4
1649388930000|2022-04-08 03:35:30|34899.9|34824|34912.3|34830.1|34913.7|34831.8|34899.9|34824|12
1649388940000|2022-04-08 03:35:40|34910.6|34829.9|34910.5|34829.8|34910.6|34834.2|34910.3|34828.6|5
1649388950000|2022-04-08 03:35:50|34910.6|34828.5|34907.1|34826.5|34914.3|34834.7|34906.3|34826.5|14
1649388960000|2022-04-08 03:36:00|34908.5|34827.7|34902.2|34823.8|34914.2|34832.4|34902.2|34823.8|17
1649388970000|2022-04-08 03:36:10|34905.8|34829.2|34907.6|34825.7|34907.8|34829.2|34905.8|34825.5|7
1649388980000|2022-04-08 03:36:20|34908|34825.6|34914.6|34828.1|34914.6|34828.9|34907.6|34825.6|17
1649388990000|2022-04-08 03:36:30|34915.9|34831.6|34901|34826.8|34916.3|34831.6|34897.9|34823.8|10
1649389000000|2022-04-08 03:36:40|34902.9|34824.3|34907.8|34826.6|34910.2|34830.3|34902.9|34824.3|8
1649389010000|2022-04-08 03:36:50|34906.9|34825.8|34897.6|34821.6|34909.7|34828.6|34897.6|34821.6|13
1649389020000|2022-04-08 03:37:00|34898.1|34821.8|34900.1|34827.1|34900.2|34829.9|34898.1|34821.8|8
1649389030000|2022-04-08 03:37:10|34899.7|34825.1|34907.6|34831.5|34912|34831.5|34899.7|34825.1|12
1649389040000|2022-04-08 03:37:20|34908.4|34829.7|34900.7|34823.6|34912.3|34831.5|34899.8|34823.5|13
1649389050000|2022-04-08 03:37:30|34902.4|34824.4|34904.6|34828.3|34909.5|34828.3|34901.8|34823.4|11
1649389060000|2022-04-08 03:37:40|34905|34825.2|34903.7|34824.2|34909.2|34827.2|34903.7|34824.2|11
1649389070000|2022-04-08 03:37:50|34904|34826.6|34902.1|34824.4|34904.3|34828.6|34899.3|34823.2|11
1649389080000|2022-04-08 03:38:00|34900.9|34829.5|34903.3|34834.4|34906.2|34834.4|34900.9|34826.8|9
1649389090000|2022-04-08 03:38:10|34905.2|34832.6|34902.5|34825.6|34910.8|34834.4|34902.5|34825.6|5
1649389100000|2022-04-08 03:38:20|34903.8|34826.2|34910.4|34827.8|34911.4|34831.3|34902.1|34826.2|13
1649389110000|2022-04-08 03:38:30|34912.3|34828.7|34911|34831.4|34913.9|34832.6|34908.9|34828.7|7
1649389120000|2022-04-08 03:38:40|34911.4|34830.5|34898.2|34825.6|34911.4|34831.9|34897.2|34824.4|11
1649389130000|2022-04-08 03:38:50|34897.9|34823.1|34901.4|34827|34902.3|34830.1|34897.9|34823.1|11
1649389140000|2022-04-08 03:39:00|34900.9|34828.3|34904.1|34833.2|34904.1|34833.2|34900.3|34828.3|4
1649389150000|2022-04-08 03:39:10|34904.5|34831.7|34907.3|34825.4|34913.4|34831.7|34903.2|34824.8|12
1649389160000|2022-04-08 03:39:20|34906.3|34824.9|34908.7|34825|34910.1|34827.5|34906.3|34824.9|16
1649389170000|2022-04-08 03:39:30|34908.2|34824.7|34908.6|34826.3|34909.1|34827.4|34904.1|34824.7|13
1649389180000|2022-04-08 03:39:40|34907.5|34826.9|34911.3|34829.4|34913.3|34830.5|34903|34822.5|18
1649389190000|2022-04-08 03:39:50|34912.6|34828.8|34910.3|34828.6|34912.8|34830|34909|34822.5|35
1649389200000|2022-04-08 03:40:00|34910.9|34828.7|34907.7|34821.9|34912.8|34831.1|34895.4|34814.9|36
1649389210000|2022-04-08 03:40:10|34906.6|34825.7|34904.7|34821|34908.8|34826.2|34902|34818.3|34
1649389220000|2022-04-08 03:40:20|34903.7|34822.2|34899.8|34818.8|34905.4|34823.4|34899.8|34818.7|27
1649389230000|2022-04-08 03:40:30|34899.4|34820|34900.4|34822.9|34902.1|34823.1|34899.4|34819.2|26
1649389240000|2022-04-08 03:40:40|34900.5|34822.6|34900.6|34822.5|34903.9|34824.2|34898.4|34818.6|28
1649389250000|2022-04-08 03:40:50|34901|34826|34907|34825.4|34913|34830.1|34900|34821.9|31
1649389260000|2022-04-08 03:41:00|34907.5|34826.1|34904.6|34823.5|34909.5|34826.1|34902.8|34821.8|31
1649389270000|2022-04-08 03:41:10|34905.4|34824.1|34908.5|34817.5|34912.1|34824.9|34903.4|34812.5|33
1649389280000|2022-04-08 03:41:20|34905.7|34816.4|34911.3|34818.7|34912.2|34820.8|34905.5|34808.5|37
1649389290000|2022-04-08 03:41:30|34911.1|34812.9|34913.1|34819.4|34913.9|34821.9|34908.6|34811.8|32
1649389300000|2022-04-08 03:41:40|34914.2|34819|34915.1|34821.9|34916.6|34823.6|34911.9|34811.4|35
1649389310000|2022-04-08 03:41:50|34909.2|34819.6|34913|34812|34916.3|34821.5|34908.5|34808.4|33
1649389320000|2022-04-08 03:42:00|34912.1|34813.4|34908.7|34812.2|34914.9|34822|34907.9|34811.6|35
1649389330000|2022-04-08 03:42:10|34910.2|34811.9|34911.8|34810.5|34912.6|34819.4|34906.1|34810|33
1649389340000|2022-04-08 03:42:20|34910.8|34807|34911.8|34810.6|34915.1|34820.3|34909.8|34806.4|33
1649389350000|2022-04-08 03:42:30|34911.3|34810.2|34913.1|34808|34914.2|34821.5|34909.9|34806.1|37
1649389360000|2022-04-08 03:42:40|34912.8|34813.8|34911.5|34813.9|34912.8|34819|34908.5|34807.3|36
1649389370000|2022-04-08 03:42:50|34910.3|34809.7|34907.3|34806.8|34913.4|34819|34905.4|34805.8|35
1649389380000|2022-04-08 03:43:00|34905.5|34809.3|34912.5|34809.3|34913.8|34820.9|34903.7|34800.7|36
1649389390000|2022-04-08 03:43:10|34911.5|34808.3|34913.1|34808.1|34913.8|34819.9|34910.5|34802.5|33
1649389400000|2022-04-08 03:43:20|34912|34807.5|34910.2|34810.6|34913.1|34820.9|34907.3|34806.4|34
1649389410000|2022-04-08 03:43:30|34909.7|34811.8|34910.7|34806.2|34912.7|34812.6|34909.3|34805.4|34
1649389420000|2022-04-08 03:43:40|34908.4|34809|34910|34807.5|34910.2|34818.3|34907|34807.3|37
1649389430000|2022-04-08 03:43:50|34909.4|34808.2|34907.7|34813.5|34918.3|34814.3|34903.6|34794.7|36
1649389440000|2022-04-08 03:44:00|34903.8|34818.5|34912.2|34807|34914.5|34822.4|34901.9|34802.9|32
1649389450000|2022-04-08 03:44:10|34912.4|34810.9|34909.7|34814.4|34913.9|34814.4|34909.7|34806.4|10
1649389460000|2022-04-08 03:44:20|34910.1|34814.5|34904.4|34809.4|34914.4|34814.5|34904.4|34803.5|9
1649389470000|2022-04-08 03:44:30|34894.7|34819.3|34897.9|34825|34897.9|34825|34894.7|34819.3|13
1649389480000|2022-04-08 03:44:40|34897.2|34825.1|34899.6|34833.8|34900.8|34833.8|34897.2|34825.1|13
1649389490000|2022-04-08 03:44:50|34900.4|34808.8|34902.9|34804|34908.6|34823.8|34893.2|34802.9|25
1649389500000|2022-04-08 03:45:00|34901.6|34807.1|34903.4|34802.2|34906.9|34808.7|34899.6|34800.3|14
1649389510000|2022-04-08 03:45:10|34904.4|34800.3|34907.6|34799.4|34907.6|34806.6|34899.9|34799.4|15
1649389520000|2022-04-08 03:45:20|34906.2|34802.1|34891.5|34808.6|34907|34829.5|34891.5|34802.1|20
1649389530000|2022-04-08 03:45:30|34896.5|34812.4|34896|34819.1|34900.6|34825.8|34881.1|34803.2|20
1649389540000|2022-04-08 03:45:40|34897.4|34817.4|34900.8|34816.4|34900.8|34819.1|34895.7|34814.6|12
1649389550000|2022-04-08 03:45:50|34900.6|34815.8|34889.6|34812|34900.6|34821.5|34885.4|34807.6|14
1649389560000|2022-04-08 03:46:00|34890.3|34813.1|34892.6|34810.1|34895.9|34813.8|34890|34808.5|11
1649389570000|2022-04-08 03:46:10|34895.1|34809.8|34899.4|34811.6|34900.4|34813|34893.3|34808.6|19
1649389580000|2022-04-08 03:46:20|34900.5|34811.8|34899.6|34812.5|34902.6|34814.8|34898.3|34810.6|11
1649389590000|2022-04-08 03:46:30|34896.8|34816.3|34900.5|34814.5|34902.6|34816.8|34896.8|34813.7|9
1649389600000|2022-04-08 03:46:40|34892.6|34810.1|34903.7|34810.7|34903.7|34815.8|34892.6|34810.1|8
1649389610000|2022-04-08 03:46:50|34902.6|34811.9|34898.4|34817.5|34902.6|34817.5|34898.4|34810.3|7
1649389620000|2022-04-08 03:47:00|34889.9|34819.3|34892.4|34809.8|34897.7|34819.3|34889.9|34808.9|16
1649389630000|2022-04-08 03:47:10|34892.1|34811.1|34903.6|34814|34907.5|34817.5|34892.1|34810.1|19
1649389640000|2022-04-08 03:47:20|34903.5|34818.5|34898.8|34808.3|34903.5|34820.1|34887.2|34808|21
1649389650000|2022-04-08 03:47:30|34895.3|34810.6|34899.9|34815.8|34899.9|34819.6|34888.1|34810.6|9
1649389660000|2022-04-08 03:47:40|34894.7|34818.1|34892|34811.7|34900.9|34821.8|34891.4|34808.3|12
1649389670000|2022-04-08 03:47:50|34891.8|34813|34894.5|34814.1|34896|34814.1|34891.8|34811.4|7
1649389680000|2022-04-08 03:48:00|34896.7|34811.1|34883.3|34810.9|34896.7|34813.7|34883.3|34808.8|10
1649389690000|2022-04-08 03:48:10|34891.7|34813.2|34898|34810.2|34901.6|34819.5|34889.1|34810.2|19
1649389700000|2022-04-08 03:48:20|34900|34812.9|34903.4|34813.9|34904.7|34822.1|34896.1|34809.5|23
1649389710000|2022-04-08 03:48:30|34902.3|34813.8|34905|34819.6|34906.2|34823.8|34901.8|34813.8|15
1649389720000|2022-04-08 03:48:40|34894.4|34812|34896.7|34808.5|34899.6|34817.3|34894.4|34808.5|15
1649389730000|2022-04-08 03:48:50|34894.2|34810.8|34891.4|34810.2|34895.2|34812|34891.4|34808|15
1649389740000|2022-04-08 03:49:00|34891.5|34811|34890.9|34825.4|34898.1|34825.4|34888.8|34810.6|10
1649389750000|2022-04-08 03:49:10|34890.7|34825.3|34890.3|34813.3|34891.4|34825.3|34889.4|34809.2|11
1649389760000|2022-04-08 03:49:20|34889.1|34817.3|34891|34812.8|34892.3|34817.3|34882.6|34808|7
1649389770000|2022-04-08 03:49:30|34900.8|34804.6|34889.7|34813.3|34900.8|34819.4|34889.7|34804.6|11
1649389780000|2022-04-08 03:49:40|34890.2|34815.7|34891.7|34805.7|34892.1|34815.7|34889.7|34802.4|18
1649389790000|2022-04-08 03:49:50|34892|34804.2|34900.1|34806.3|34901.4|34808|34891.7|34802.3|20
1649389800000|2022-04-08 03:50:00|34900.4|34806.1|34903.7|34807|34906|34809.1|34899.1|34802.8|22
1649389810000|2022-04-08 03:50:10|34904.8|34807.2|34899.5|34806.1|34904.9|34809.2|34897.4|34803.2|16
1649389820000|2022-04-08 03:50:20|34901.5|34805.7|34898.2|34812.1|34901.5|34820.2|34893.4|34805.7|10
1649389830000|2022-04-08 03:50:30|34897.1|34813.6|34891.6|34811|34898.6|34813.6|34887.4|34804.2|17
1649389840000|2022-04-08 03:50:40|34892|34809|34887.7|34809.2|34894|34810.9|34887|34806.9|10
1649389850000|2022-04-08 03:50:50|34888.1|34811|34893.3|34827.2|34898.7|34827.4|34888.1|34808.8|16
1649389860000|2022-04-08 03:51:00|34900.4|34815.4|34895.2|34809.5|34900.7|34815.4|34892.2|34805.3|24
1649389870000|2022-04-08 03:51:10|34895.1|34813|34898.5|34812.9|34898.5|34813|34890.7|34808.2|17
1649389880000|2022-04-08 03:51:20|34897.4|34812.3|34898.2|34807|34902.2|34812.3|34896.5|34806.8|15
1649389890000|2022-04-08 03:51:30|34892.6|34808.7|34893.7|34809.3|34895.1|34810.8|34892.3|34807.3|16
1649389900000|2022-04-08 03:51:40|34892.6|34808.7|34894.4|34812.2|34898.2|34812.3|34891.9|34808|8
1649389910000|2022-04-08 03:51:50|34894.9|34811.7|34885.4|34812.4|34894.9|34814.3|34882.3|34806.6|12
1649389920000|2022-04-08 03:52:00|34884.4|34811|34883.6|34807.3|34896.4|34814.4|34879.9|34807.3|14
1649389930000|2022-04-08 03:52:10|34882.3|34805.5|34893.2|34811.7|34896.9|34813.2|34882.3|34805.5|14
1649389940000|2022-04-08 03:52:20|34893.6|34813.2|34883.4|34804.1|34895.4|34813.2|34883.4|34804.1|13
1649389950000|2022-04-08 03:52:30|34884.5|34807.7|34890.9|34807.2|34892.2|34808.1|34884.5|34805|15
1649389960000|2022-04-08 03:52:40|34889.2|34808.1|34895.2|34810.5|34895.3|34811.5|34889.2|34807.3|19
1649389970000|2022-04-08 03:52:50|34896.3|34809.1|34879.2|34805.5|34896.3|34815.1|34879.2|34805.5|8
1649389980000|2022-04-08 03:53:00|34879.9|34804|34894.1|34810.6|34897.7|34810.6|34879.9|34804|22
1649389990000|2022-04-08 03:53:10|34894.2|34808.4|34885.9|34804.6|34897.3|34808.4|34885.9|34804.3|19
1649390000000|2022-04-08 03:53:20|34887.5|34804.7|34890.7|34804.9|34891.6|34806.9|34887|34803.7|15
1649390010000|2022-04-08 03:53:30|34887.4|34810.1|34899.6|34807.3|34899.6|34810.1|34887.4|34802.5|12
1649390020000|2022-04-08 03:53:40|34896.1|34809.2|34890.3|34801.8|34898.7|34809.2|34890.3|34801.8|8
1649390030000|2022-04-08 03:53:50|34889.8|34801.4|34896.2|34805.3|34896.2|34805.3|34888.7|34801.4|21
1649390040000|2022-04-08 03:54:00|34894.2|34804|34886.1|34803|34896.4|34807.4|34886.1|34802.7|21
1649390050000|2022-04-08 03:54:10|34886.6|34804.2|34888.2|34808.1|34888.8|34808.1|34886.6|34803.4|13
1649390060000|2022-04-08 03:54:20|34888.8|34806.5|34885.7|34803.5|34891|34806.7|34885.7|34802.8|9
1649390070000|2022-04-08 03:54:30|34884.4|34806|34891.9|34812.8|34894.3|34814.7|34884.4|34805.7|14
1649390080000|2022-04-08 03:54:40|34892.6|34811.5|34895.2|34810.8|34895.2|34813.7|34889.6|34809|18
1649390090000|2022-04-08 03:54:50|34894|34812.5|34886.4|34805.9|34894.4|34815.6|34886.3|34803.4|15
1649390100000|2022-04-08 03:55:00|34887|34804.3|34886.5|34805.7|34892.2|34806.3|34886.3|34803.5|16
1649390110000|2022-04-08 03:55:10|34887|34805|34887.9|34805.4|34891.5|34807.2|34887|34804.3|15
1649390120000|2022-04-08 03:55:20|34887.3|34804.2|34879.1|34807|34890.3|34814.2|34879.1|34804.2|7
1649390130000|2022-04-08 03:55:30|34879.9|34809|34891.1|34811.9|34895.8|34811.9|34879.9|34807|15
1649390140000|2022-04-08 03:55:40|34889.7|34813.7|34876.9|34804.3|34895.1|34813.7|34876.9|34804.3|10
1649390150000|2022-04-08 03:55:50|34882.7|34805.3|34892.8|34811.3|34892.8|34812.6|34882.7|34805.3|13
1649390160000|2022-04-08 03:56:00|34894.1|34809.7|34887.3|34807.2|34896.4|34814.3|34887.3|34807.2|11
1649390170000|2022-04-08 03:56:10|34888.6|34806.4|34888.1|34810.8|34890.1|34810.8|34887.4|34806.3|7
1649390180000|2022-04-08 03:56:20|34887.8|34810.9|34888.3|34809.1|34891.9|34810.9|34887.8|34806.9|10
1649390190000|2022-04-08 03:56:30|34890.1|34813.9|34880.6|34806|34894.3|34813.9|34880.2|34805.5|12
1649390200000|2022-04-08 03:56:40|34881.1|34809.4|34896.6|34806.2|34896.6|34813.1|34880.8|34806.2|11
1649390210000|2022-04-08 03:56:50|34896.1|34807.4|34884.1|34805.8|34896.1|34810.1|34884.1|34805.2|15
1649390220000|2022-04-08 03:57:00|34885.5|34805.7|34887|34808.2|34887.8|34808.5|34885.1|34805.5|11
1649390230000|2022-04-08 03:57:10|34890.8|34806.3|34876.6|34803.1|34891.5|34811.9|34876.6|34803.1|15
1649390240000|2022-04-08 03:57:20|34878.9|34810.5|34891.7|34807.8|34893.2|34817|34878.9|34806.4|20
1649390250000|2022-04-08 03:57:30|34892.8|34806.8|34879.4|34803.1|34893.2|34810.7|34879.4|34803.1|18
1649390260000|2022-04-08 03:57:40|34884.4|34797.6|34891.8|34808.6|34893.3|34813.1|34875.3|34797.6|19
1649390270000|2022-04-08 03:57:50|34892.8|34807.2|34884.1|34805.3|34892.8|34810.6|34884.1|34805.3|15
1649390280000|2022-04-08 03:58:00|34885.9|34805|34890.2|34806.7|34890.6|34809.1|34884.3|34805|17
1649390290000|2022-04-08 03:58:10|34890.3|34811.2|34883.5|34805.1|34890.3|34811.2|34882.7|34802.5|11
1649390300000|2022-04-08 03:58:20|34882.7|34807.8|34889.2|34807.8|34891.3|34817.9|34881.9|34805.2|16
1649390310000|2022-04-08 03:58:30|34890|34806.6|34881.7|34807.1|34890.6|34811.1|34880|34801.3|15
1649390320000|2022-04-08 03:58:40|34882.5|34805|34882.6|34807.2|34883|34807.2|34881.5|34805|7
1649390330000|2022-04-08 03:58:50|34882|34807.3|34877.3|34807|34882.6|34808.9|34877.3|34802.6|9
1649390340000|2022-04-08 03:59:00|34888|34801.9|34890.7|34807.1|34894.7|34810.4|34888|34801.9|18
1649390350000|2022-04-08 03:59:10|34889|34810.4|34888.2|34805.4|34890.4|34810.4|34879.8|34801.6|17
1649390360000|2022-04-08 03:59:20|34890.2|34806.3|34888.7|34804.4|34891.6|34806.5|34886.8|34801.5|12
1649390370000|2022-04-08 03:59:30|34892|34808.8|34885.3|34809.7|34894.5|34809.8|34883.7|34804.9|11
1649390380000|2022-04-08 03:59:40|34885.1|34807.8|34886.2|34803.6|34886.2|34809.7|34885.1|34803.5|10
1649390390000|2022-04-08 03:59:50|34888|34803.7|34890.2|34811.9|34893|34811.9|34887.9|34803.7|17
1649390400000|2022-04-08 04:00:00|34889.2|34813.6|34876.2|34802|34896.7|34813.9|34876.2|34802|20
1649390410000|2022-04-08 04:00:10|34891.5|34787.5|34893.6|34800.9|34894|34804.8|34885|34787.5|35
1649390420000|2022-04-08 04:00:20|34892.1|34801.5|34898.1|34797.7|34899.9|34802.5|34889.6|34789.1|28
1649390430000|2022-04-08 04:00:30|34898|34798.1|34900.5|34801.9|34903.9|34806.5|34896.9|34798.1|37
1649390440000|2022-04-08 04:00:40|34901.7|34803.9|34903.4|34805.8|34904.8|34807.4|34897.9|34801.9|37
1649390450000|2022-04-08 04:00:50|34903.7|34804.7|34902.3|34806.4|34904.6|34806.7|34901.6|34804|34
1649390460000|2022-04-08 04:01:00|34902.9|34806.7|34895|34805.7|34902.9|34810.7|34893|34802.6|32
1649390470000|2022-04-08 04:01:10|34896|34806.5|34897.5|34807.7|34897.5|34807.8|34895.6|34805.4|35
1649390480000|2022-04-08 04:01:20|34897.6|34807.2|34899.9|34806.5|34901.6|34810|34892.8|34800.4|38
1649390490000|2022-04-08 04:01:30|34901.7|34812.5|34901.6|34807.2|34907.2|34812.5|34899.7|34805.5|39
1649390500000|2022-04-08 04:01:40|34901.8|34807.7|34899.2|34804.7|34906.4|34810.7|34899.2|34804.3|40
1649390510000|2022-04-08 04:01:50|34900.7|34804.3|34901.5|34807.3|34904.7|34807.3|34899.9|34804.3|40
1649390520000|2022-04-08 04:02:00|34901.2|34806.8|34902.3|34813.1|34903.2|34813.2|34901.2|34806|39
1649390530000|2022-04-08 04:02:10|34901.8|34811.8|34896.9|34806.4|34901.8|34812.5|34893.6|34803.5|38
1649390540000|2022-04-08 04:02:20|34905|34811.3|34903.8|34811|34907.3|34813|34901.7|34810.4|34
1649390550000|2022-04-08 04:02:30|34903.3|34811.8|34901.2|34811.1|34903.3|34813|34894|34803.1|38
1649390560000|2022-04-08 04:02:40|34900.5|34811.9|34898.9|34807.2|34903.2|34811.9|34893.4|34805|40
1649390570000|2022-04-08 04:02:50|34899.2|34806.6|34899.5|34807.1|34901.4|34808.6|34897.6|34805.1|39
1649390580000|2022-04-08 04:03:00|34897.6|34806.1|34892.3|34802.7|34903.1|34810.3|34892.3|34802.7|38
1649390590000|2022-04-08 04:03:10|34892.6|34803.1|34899.9|34805.3|34906.3|34811.1|34892.2|34800.9|37
1649390600000|2022-04-08 04:03:20|34899.8|34808|34898.2|34804.8|34904.6|34813.4|34894.2|34801.5|38
1649390610000|2022-04-08 04:03:30|34898|34804.2|34903.5|34807.9|34904.2|34812.4|34890.6|34797.7|40
1649390620000|2022-04-08 04:03:40|34903.3|34808.1|34903.1|34808.5|34904.7|34809.8|34902.2|34805.6|36
1649390630000|2022-04-08 04:03:50|34894.3|34800.9|34899.2|34807.1|34899.2|34807.2|34894.3|34800.9|34
1649390640000|2022-04-08 04:04:00|34899.1|34807.5|34896.2|34806.8|34899.7|34808.6|34894.6|34804.3|27
1649390650000|2022-04-08 04:04:10|34904.5|34812.1|34901.4|34811|34907.6|34817|34898|34807.2|33
1649390660000|2022-04-08 04:04:20|34903.4|34809.6|34905.8|34814.4|34913.3|34817.3|34898.2|34808|40
1649390670000|2022-04-08 04:04:30|34903.1|34809.1|34909|34814.1|34909.7|34815.6|34901.2|34808.8|38
1649390680000|2022-04-08 04:04:40|34907.5|34812.2|34905|34809.9|34911.4|34815.4|34899.7|34805.3|33
1649390690000|2022-04-08 04:04:50|34906.4|34810.3|34901.5|34813.8|34906.9|34814|34901.5|34806.7|15
1649390700000|2022-04-08 04:05:00|34901.3|34814.1|34902.5|34817.1|34903.8|34817.1|34900.9|34811.7|9
1649390710000|2022-04-08 04:05:10|34902.7|34815.8|34906.5|34818.4|34912.4|34821.7|34901.4|34810.9|29
1649390720000|2022-04-08 04:05:20|34905.6|34818.9|34900.2|34812.6|34909.2|34821.1|34897.5|34810.4|40
1649390730000|2022-04-08 04:05:30|34904|34814.6|34902.4|34814.7|34905.2|34816.4|34900.5|34812.2|36
1649390740000|2022-04-08 04:05:40|34903.4|34815.1|34904.6|34816.4|34905.3|34817.3|34903.1|34815.1|30
1649390750000|2022-04-08 04:05:50|34904.1|34816.9|34899.6|34810|34905|34817.3|34899.2|34810|36
1649390760000|2022-04-08 04:06:00|34901.3|34810.8|34913.8|34813|34915.2|34824.8|34897|34809.7|37
1649390770000|2022-04-08 04:06:10|34912.5|34816.7|34904.3|34813.8|34915.9|34819.9|34899.2|34796.9|35
1649390780000|2022-04-08 04:06:20|34908.7|34814.5|34908.7|34813.9|34909.4|34817.1|34900.5|34813.3|40
1649390790000|2022-04-08 04:06:30|34910.1|34812.5|34908.6|34813.5|34910.1|34814.2|34903.9|34801.1|35
1649390800000|2022-04-08 04:06:40|34908|34814|34909.7|34803.4|34910.2|34814|34908|34801.5|25
1649390810000|2022-04-08 04:06:50|34909.4|34804.2|34909.5|34806.7|34910.2|34810.1|34905.2|34803.9|39
1649390820000|2022-04-08 04:07:00|34909|34807|34905.5|34809.2|34909.5|34810.4|34905.5|34806.3|38
1649390830000|2022-04-08 04:07:10|34904.7|34809.5|34908|34818.7|34910.1|34821|34896.9|34809.2|39
1649390840000|2022-04-08 04:07:20|34908.7|34819.4|34905|34805.1|34913.4|34819.4|34901.1|34805.1|38
1649390850000|2022-04-08 04:07:30|34905.3|34804.8|34905.6|34806.7|34909|34813.4|34902.5|34804.2|40
1649390860000|2022-04-08 04:07:40|34907.8|34809|34907.9|34805.5|34910.6|34809|34905.4|34804.5|40
1649390870000|2022-04-08 04:07:50|34907.3|34806.2|34908|34817.1|34909.1|34818.8|34907.3|34804|34
1649390880000|2022-04-08 04:08:00|34911.2|34816.5|34910.4|34815.7|34912.5|34819.3|34903.4|34809.5|36
1649390890000|2022-04-08 04:08:10|34909.9|34815.2|34911.8|34815.5|34912.6|34817.7|34909.9|34813.8|17
1649390900000|2022-04-08 04:08:20|34909.9|34816.6|34911.1|34813.8|34911.1|34817.1|34907.6|34813.8|7
1649390910000|2022-04-08 04:08:30|34905.1|34818|34894.9|34815.1|34905.1|34820.6|34889.9|34806.1|13
1649390920000|2022-04-08 04:08:40|34895.2|34816.3|34908.5|34820|34915|34825.2|34894.6|34811.8|38
1649390930000|2022-04-08 04:08:50|34910.7|34811.7|34910.7|34816.1|34911.5|34823.1|34902|34806.1|28
1649390940000|2022-04-08 04:09:00|34909.9|34815.5|34909.8|34819.7|34910.8|34824.7|34903.4|34815.5|35
1649390950000|2022-04-08 04:09:10|34910.5|34820.3|34906.7|34818.1|34910.9|34820.3|34902|34815.5|40
1649390960000|2022-04-08 04:09:20|34906.8|34818.7|34909.7|34819|34910.7|34820.3|34906.3|34813.8|40
1649390970000|2022-04-08 04:09:30|34910.2|34819.5|34909.7|34817.6|34910.2|34821.1|34909.7|34816.6|40
1649390980000|2022-04-08 04:09:40|34910.2|34819.5|34902.4|34819.7|34911.2|34819.7|34894.7|34812.7|40
1649390990000|2022-04-08 04:09:50|34911.2|34821.2|34910.5|34809|34915.6|34824.7|34902.4|34808.5|40
1649391000000|2022-04-08 04:10:00|34909.6|34811.7|34912.8|34812|34914.3|34812.7|34909.6|34807.3|39
1649391010000|2022-04-08 04:10:10|34912.5|34812.7|34913.3|34817.3|34914.1|34818.7|34909.9|34803.3|36
1649391020000|2022-04-08 04:10:20|34914.7|34817.5|34906.7|34806.5|34914.9|34819.3|34906.7|34802.8|10
1649391030000|2022-04-08 04:10:30|34906.3|34807.5|34912.5|34808.3|34912.5|34808.3|34906.3|34798.2|13
1649391040000|2022-04-08 04:10:40|34913.2|34806.4|34911.8|34803.2|34913.8|34807.4|34911.2|34803|12
1649391050000|2022-04-08 04:10:50|34912.1|34803.7|34905.9|34825.6|34912.1|34825.6|34905.7|34803.2|9
1649391060000|2022-04-08 04:11:00|34909.9|34823.3|34903|34816.4|34913|34825.8|34902.9|34816.4|11
1649391070000|2022-04-08 04:11:10|34904.8|34818.5|34911.7|34818.7|34913|34821.9|34901.6|34815.3|33
1649391080000|2022-04-08 04:11:20|34912.8|34818.3|34912.5|34806.8|34913.9|34821.1|34912|34805.5|40
1649391090000|2022-04-08 04:11:30|34912.9|34807.2|34916.3|34810.1|34919|34811.9|34911.6|34807|36
1649391100000|2022-04-08 04:11:40|34917.4|34809.5|34917|34811.4|34917.9|34814.4|34915.4|34809.5|40
1649391110000|2022-04-08 04:11:50|34917.9|34811.2|34915.1|34812|34918.1|34815.6|34913.9|34810.9|40
1649391120000|2022-04-08 04:12:00|34920|34815.1|34917.3|34824.3|34921.2|34826.5|34912.8|34815.1|40
1649391130000|2022-04-08 04:12:10|34918|34823.3|34916.1|34824.4|34918.5|34826.6|34915.4|34822.3|40
1649391140000|2022-04-08 04:12:20|34916.7|34823.4|34919.2|34826.3|34920.5|34827.4|34915.4|34822.4|40
1649391150000|2022-04-08 04:12:30|34920|34825.1|34915.2|34829.1|34920|34830.5|34906.9|34823.9|40
1649391160000|2022-04-08 04:12:40|34916.9|34826.8|34915|34816.2|34916.9|34827.9|34904.8|34807.8|40
1649391170000|2022-04-08 04:12:50|34913.5|34819.9|34909.7|34817.6|34915.1|34822.8|34907.5|34807.8|37
1649391180000|2022-04-08 04:13:00|34910.2|34818.2|34909.9|34819.7|34912.1|34822|34907.7|34809.9|39
1649391190000|2022-04-08 04:13:10|34908.7|34819|34911|34818.2|34912.8|34819.4|34908.4|34805.9|40
1649391200000|2022-04-08 04:13:20|34911.3|34811.4|34918.1|34807.2|34919.1|34819.8|34910|34805.5|40
1649391210000|2022-04-08 04:13:30|34915.5|34810.4|34915.7|34806.9|34916.4|34811|34908.1|34805.1|40
1649391220000|2022-04-08 04:13:40|34913.6|34808.2|34914.7|34805.3|34917.5|34809.2|34909.7|34804|40
1649391230000|2022-04-08 04:13:50|34912.7|34805.7|34913.9|34804.2|34915.4|34808.8|34909.4|34804.2|39
1649391240000|2022-04-08 04:14:00|34912.7|34807.5|34911.6|34807.1|34913.9|34808.4|34910|34805.3|40
1649391250000|2022-04-08 04:14:10|34911.4|34805.8|34910.6|34824.3|34914.4|34825.4|34909.1|34805.4|39
1649391260000|2022-04-08 04:14:20|34910|34824.4|34907.6|34826.4|34914.9|34826.4|34899.9|34819.1|40
1649391270000|2022-04-08 04:14:30|34909.6|34824|34909.5|34825.2|34911.6|34826.4|34903.7|34820.4|40
1649391280000|2022-04-08 04:14:40|34910.5|34824.7|34907.1|34819.3|34914.4|34825.8|34903.7|34817.4|40
1649391290000|2022-04-08 04:14:50|34905.7|34819.7|34911.6|34806.5|34913.5|34821|34904.8|34805.5|40
1649391300000|2022-04-08 04:15:00|34911.1|34807|34912.2|34807.3|34912.7|34808.8|34909.9|34805.6|40
1649391310000|2022-04-08 04:15:10|34912.4|34807.5|34913.4|34807.8|34914|34808.3|34909.4|34805.4|40
1649391320000|2022-04-08 04:15:20|34913.1|34807.2|34914.7|34807.7|34917.4|34813|34907.3|34805.3|39
1649391330000|2022-04-08 04:15:30|34913.4|34810.8|34912.9|34808.4|34916.4|34811.6|34908.4|34804.9|40
1649391340000|2022-04-08 04:15:40|34912.7|34809.5|34911.2|34807.5|34914.3|34809.5|34909.7|34807.3|40
1649391350000|2022-04-08 04:15:50|34911.1|34807.9|34908.3|34821.5|34912.5|34823.6|34907|34807.2|40
1649391360000|2022-04-08 04:16:00|34907.4|34822.5|34906.4|34818.1|34910.6|34826.5|34903.5|34818.1|40
1649391370000|2022-04-08 04:16:10|34909.2|34818.7|34910.2|34823.9|34912.8|34825.9|34907.3|34818.7|40
1649391380000|2022-04-08 04:16:20|34909.7|34825.2|34909.4|34817.2|34911.2|34825.9|34903.5|34817.2|40
1649391390000|2022-04-08 04:16:30|34910.3|34818.7|34909.5|34807.1|34915|34826|34906.1|34805.8|40
1649391400000|2022-04-08 04:16:40|34909.3|34807.6|34916.3|34807.7|34916.3|34808.7|34909.3|34805.2|40
1649391410000|2022-04-08 04:16:50|34915.5|34808|34915.9|34809.4|34916|34813.7|34912.1|34808|16
1649391420000|2022-04-08 04:17:00|34916.2|34812.1|34916.6|34808.7|34918|34817|34913.6|34808.7|16
1649391430000|2022-04-08 04:17:10|34914.7|34813|34910.6|34813.4|34915.8|34823|34904.4|34807.8|19
1649391440000|2022-04-08 04:17:20|34912.3|34811.1|34914.2|34809.3|34915.3|34813.3|34912.3|34808.6|14
1649391450000|2022-04-08 04:17:30|34913.1|34811.3|34912.2|34826.4|34916.3|34827.3|34911.9|34811.3|27
1649391460000|2022-04-08 04:17:40|34911.9|34825.5|34914.8|34813.5|34919.8|34826.7|34910.8|34812.6|28
1649391470000|2022-04-08 04:17:50|34914.7|34812.9|34919|34816.7|34921|34817.1|34914.6|34812.9|21
1649391480000|2022-04-08 04:18:00|34920.4|34814.4|34913.2|34812.6|34920.4|34819|34911.1|34808.8|21
1649391490000|2022-04-08 04:18:10|34913.3|34812.8|34910.8|34827.4|34913.9|34839.6|34902.6|34812.8|15
1649391500000|2022-04-08 04:18:20|34914.2|34827.2|34911.4|34827|34914.2|34828.2|34906.5|34824.7|24
1649391510000|2022-04-08 04:18:30|34912|34828.7|34906.6|34823.6|34912|34829.6|34906.3|34823.6|40
1649391520000|2022-04-08 04:18:40|34906.3|34824|34912.9|34829.4|34912.9|34829.4|34906.3|34824|31
1649391530000|2022-04-08 04:18:50|34919.6|34832|34915.3|34834.6|34920.3|34836.4|34914.2|34828.1|15
1649391540000|2022-04-08 04:19:00|34922|34833.4|34921.9|34827|34924.2|34833.8|34912.4|34822.8|34
1649391550000|2022-04-08 04:19:10|34918.3|34830.5|34919.9|34829.5|34922.3|34831.4|34917.8|34826.5|39
1649391560000|2022-04-08 04:19:20|34921.5|34828|34915.1|34824.4|34921.5|34828.1|34913.3|34817.5|40
1649391570000|2022-04-08 04:19:30|34914.9|34823.8|34911.9|34828.6|34919.5|34829.6|34909.7|34817.7|33
1649391580000|2022-04-08 04:19:40|34909.9|34827.9|34917.2|34830.8|34919.3|34834.3|34909.9|34827.9|16
1649391590000|2022-04-08 04:19:50|34916.9|34830.6|34914.7|34833.9|34917.9|34833.9|34914.4|34830.1|19
1649391600000|2022-04-08 04:20:00|34917.9|34833|34910.1|34830.1|34918.4|34833.6|34904.3|34825.9|20
1649391610000|2022-04-08 04:20:10|34913.6|34829.7|34916.5|34832.7|34921.4|34833|34907.6|34825.6|15
1649391620000|2022-04-08 04:20:20|34920.1|34827.1|34923.1|34832.9|34927.3|34836|34917.6|34827.1|6
1649391630000|2022-04-08 04:20:30|34921.5|34832.1|34915.9|34831.6|34924|34837|34910.9|34828.5|11
1649391640000|2022-04-08 04:20:40|34915.8|34828.8|34913.9|34835.5|34921.5|34837.5|34913.8|34828.8|10
1649391650000|2022-04-08 04:20:50|34913.8|34834.2|34913.8|34847|34914|34847|34902.7|34819.4|11
1649391660000|2022-04-08 04:21:00|34913.7|34830.1|34906.3|34833.5|34913.8|34835.7|34902.7|34828.2|15
1649391670000|2022-04-08 04:21:10|34913.6|34836.2|34923.8|34828|34923.9|34847|34905.9|34828|20
1649391680000|2022-04-08 04:21:20|34923.5|34828.7|34921.4|34829.5|34923.5|34834.2|34918.5|34828.7|11
1649391690000|2022-04-08 04:21:30|34920.2|34831.9|34923|34828.4|34923.8|34832.3|34915|34825.8|37
1649391700000|2022-04-08 04:21:40|34922.7|34828.9|34923.5|34830.6|34924.8|34833.8|34920.9|34827.9|17
1649391710000|2022-04-08 04:21:50|34915.8|34830.7|34920.3|34823.3|34922.7|34830.7|34915.8|34818.8|16
1649391720000|2022-04-08 04:22:00|34923.2|34832.9|34924.7|34833.5|34927.1|34834|34923.2|34830.3|19
1649391730000|2022-04-08 04:22:10|34923.3|34835|34923.4|34831|34925.2|34835.1|34922.4|34830.6|13
1649391740000|2022-04-08 04:22:20|34922.9|34830.7|34920.1|34829.2|34922.9|34830.7|34916.9|34827.9|19
1649391750000|2022-04-08 04:22:30|34920.2|34830|34908.6|34827.8|34920.2|34830.5|34908.6|34827.8|23
1649391760000|2022-04-08 04:22:40|34908.4|34828.6|34907.6|34826.4|34910|34840.8|34906.4|34822|8
1649391770000|2022-04-08 04:22:50|34906.4|34828|34914.9|34830.9|34914.9|34834.6|34906.3|34826.7|15
1649391780000|2022-04-08 04:23:00|34917.8|34831|34901.8|34829|34917.8|34833.3|34901.8|34829|12
1649391790000|2022-04-08 04:23:10|34901.4|34826.6|34908.8|34829|34912.6|34830.1|34901.4|34826.6|16
1649391800000|2022-04-08 04:23:20|34912.4|34829.1|34906.8|34828|34912.4|34830.2|34906.8|34828|15
1649391810000|2022-04-08 04:23:30|34899.7|34825.7|34908.3|34843.1|34915.1|34843.1|34899.7|34825.7|14
1649391820000|2022-04-08 04:23:40|34907.4|34843|34901.6|34827.2|34909.1|34843|34901.6|34827.2|11
1649391830000|2022-04-08 04:23:50|34902.9|34826.8|34902.5|34830|34903.5|34833|34901.7|34826.8|8
1649391840000|2022-04-08 04:24:00|34905|34837.4|34901.5|34828.2|34908.6|34837.4|34900.5|34828.2|7
1649391850000|2022-04-08 04:24:10|34902.8|34827.6|34904.3|34832.8|34904.3|34832.8|34902.5|34827.6|9
1649391860000|2022-04-08 04:24:20|34903.3|34830.9|34899.6|34827.6|34915.9|34836.4|34899.6|34827.6|15
1649391870000|2022-04-08 04:24:30|34900.4|34827.9|34903.2|34831.1|34905.4|34833.7|34900.4|34827.9|12
1649391880000|2022-04-08 04:24:40|34905.4|34829.3|34899.6|34829.4|34916.8|34834.5|34899.6|34829.3|20
1649391890000|2022-04-08 04:24:50|34901.9|34829.1|34905.3|34831.6|34905.4|34832.7|34901.9|34829.1|14
1649391900000|2022-04-08 04:25:00|34915.9|34831.4|34907.7|34827.5|34916.7|34832.7|34907.7|34827.5|16
1649391910000|2022-04-08 04:25:10|34906.8|34826.5|34920.1|34815.6|34920.1|34828.3|34906.8|34815.2|40
1649391920000|2022-04-08 04:25:20|34919.7|34815.5|34919.6|34818.4|34925.3|34822.1|34913.8|34811.8|39
1649391930000|2022-04-08 04:25:30|34921.7|34815.7|34918.1|34816.2|34921.7|34819.1|34913.6|34815|39
1649391940000|2022-04-08 04:25:40|34918.6|34816.1|34915.7|34817.5|34919.1|34820.3|34915.3|34815.6|40
1649391950000|2022-04-08 04:25:50|34916|34818.7|34919.5|34819.2|34921.5|34821.8|34915.5|34815.4|37
1649391960000|2022-04-08 04:26:00|34921.1|34819.4|34919.3|34821.5|34922.9|34822.4|34916.6|34818.4|20
1649391970000|2022-04-08 04:26:10|34920.3|34819.8|34921.4|34820.2|34922.3|34822|34920.3|34816|12
1649391980000|2022-04-08 04:26:20|34921.2|34820.8|34921|34816.8|34923.3|34825.9|34915.1|34816.3|29
1649391990000|2022-04-08 04:26:30|34917.3|34823|34920.8|34817.3|34924.1|34823|34912|34813.5|37
1649392000000|2022-04-08 04:26:40|34919.9|34820|34916.9|34819.5|34921.9|34820|34913.2|34815.5|39
1649392010000|2022-04-08 04:26:50|34913.4|34816.6|34922|34821.7|34923.8|34822.6|34913.4|34809.1|30
1649392020000|2022-04-08 04:27:00|34924.3|34813.8|34920.9|34814.1|34924.3|34821|34918.7|34811.5|17
1649392030000|2022-04-08 04:27:10|34922.5|34815.7|34921.7|34813.7|34923.3|34822.8|34919.9|34813.7|7
1649392040000|2022-04-08 04:27:20|34911.7|34818.2|34912.8|34828.8|34915.3|34832.5|34903|34816|11
1649392050000|2022-04-08 04:27:30|34911.8|34832.2|34914.3|34828|34914.3|34832.2|34911.7|34827.7|9
1649392060000|2022-04-08 04:27:40|34912.4|34827.2|34916.5|34833.8|34918|34833.8|34910.3|34827.2|14
1649392070000|2022-04-08 04:27:50|34912.1|34831.1|34914.3|34832.1|34915.8|34834.9|34908.1|34828.2|19
1649392080000|2022-04-08 04:28:00|34913.3|34831.8|34911.2|34833.9|34913.3|34834.7|34911.2|34830.9|9
1649392090000|2022-04-08 04:28:10|34911.1|34831|34910.5|34830.8|34919.5|34837.4|34906.7|34830.8|14
1649392100000|2022-04-08 04:28:20|34922.4|34831.3|34912.5|34832.1|34922.4|34839.1|34909.5|34830|17
1649392110000|2022-04-08 04:28:30|34912.4|34832.9|34914.6|34824|34924|34839.2|34903.3|34820.3|22
1649392120000|2022-04-08 04:28:40|34916.2|34817.1|34916.9|34815.8|34922.5|34819.7|34914.8|34814.5|40
1649392130000|2022-04-08 04:28:50|34916.4|34814.4|34915.8|34814|34918.1|34815.8|34912.8|34813.3|35
1649392140000|2022-04-08 04:29:00|34915.6|34815.9|34917.1|34814.5|34918.4|34815.9|34913.7|34813|31
1649392150000|2022-04-08 04:29:10|34917.3|34814.3|34919|34815.1|34923.7|34817|34913.7|34811.4|33
1649392160000|2022-04-08 04:29:20|34918.7|34814.7|34920|34816.6|34923.1|34816.8|34914.1|34812.3|36
1649392170000|2022-04-08 04:29:30|34923.3|34812.7|34922.7|34816.1|34923.6|34817|34917.8|34810.8|35
1649392180000|2022-04-08 04:29:40|34921.8|34817|34922.5|34816|34924.1|34822.1|34918.9|34816|30
1649392190000|2022-04-08 04:29:50|34923.2|34816.8|34924.5|34813.9|34927.4|34825.1|34922.8|34813.9|15
1649392200000|2022-04-08 04:30:00|34923.1|34819.9|34920.8|34818.2|34926.7|34819.9|34917.7|34815.7|18
1649392210000|2022-04-08 04:30:10|34920.2|34820.6|34921.5|34821|34921.5|34821|34916.3|34814.8|16
1649392220000|2022-04-08 04:30:20|34920.8|34822.6|34919.6|34833.9|34922.8|34836.9|34916.1|34822.5|14
1649392230000|2022-04-08 04:30:30|34917.7|34835.6|34919.3|34815.2|34921.2|34841.2|34908.5|34812.9|35
1649392240000|2022-04-08 04:30:40|34918.8|34815.9|34918.4|34824.4|34922.2|34824.4|34915.5|34813.1|34
1649392250000|2022-04-08 04:30:50|34920|34823.5|34921.3|34819.1|34921.3|34824.1|34918.7|34816.2|9
1649392260000|2022-04-08 04:31:00|34922.8|34819.2|34916.6|34822.8|34922.8|34822.8|34916.6|34817.6|13
1649392270000|2022-04-08 04:31:10|34905.2|34835.9|34908.5|34836.1|34908.5|34836.1|34905.2|34833|7
1649392280000|2022-04-08 04:31:20|34911.2|34840.5|34920.5|34815.6|34924|34840.5|34911.2|34814.2|31
1649392290000|2022-04-08 04:31:30|34922|34815.8|34927.8|34807.8|34927.8|34818.6|34916.9|34807.8|36
1649392300000|2022-04-08 04:31:40|34922|34827|34918.3|34820.2|34922.6|34827|34915.5|34811.1|38
1649392310000|2022-04-08 04:31:50|34917.9|34820.3|34915.4|34819.6|34919.9|34820.3|34915.4|34816|37
1649392320000|2022-04-08 04:32:00|34914.9|34819.5|34917.2|34814.8|34917.4|34819.5|34912.5|34812.6|35
1649392330000|2022-04-08 04:32:10|34916.7|34816|34918.3|34811.5|34921.8|34816.9|34916.1|34811.5|39
1649392340000|2022-04-08 04:32:20|34917.7|34813.2|34914.9|34811.7|34925.1|34822.4|34909.4|34802|38
1649392350000|2022-04-08 04:32:30|34918.6|34805.9|34914.5|34811.4|34920.4|34812.1|34912.4|34804.6|34
1649392360000|2022-04-08 04:32:40|34915.2|34811.8|34913.8|34814.2|34919.7|34814.8|34911|34810.5|39
1649392370000|2022-04-08 04:32:50|34913.3|34813.3|34915.8|34813.7|34917.3|34814.8|34911.8|34812.9|23
1649392380000|2022-04-08 04:33:00|34918|34813|34915.7|34813.2|34918|34815.9|34914.6|34812.3|32
1649392390000|2022-04-08 04:33:10|34916|34813.9|34913.5|34813|34919.3|34818.5|34909.6|34811.8|38
1649392400000|2022-04-08 04:33:20|34913.8|34814.7|34914|34812|34917.1|34817.2|34912.2|34812|37
1649392410000|2022-04-08 04:33:30|34915.5|34811.9|34909.3|34828.3|34918|34828.3|34909.3|34811.9|28
1649392420000|2022-04-08 04:33:40|34909.5|34827.9|34910.9|34825.3|34911.9|34828|34909.5|34825.1|32
1649392430000|2022-04-08 04:33:50|34911.4|34827|34911.6|34810.9|34915.1|34827|34901.6|34809.6|34
1649392440000|2022-04-08 04:34:00|34911.7|34810.4|34910.7|34815.1|34920.2|34815.1|34910.3|34808.4|37
1649392450000|2022-04-08 04:34:10|34912.3|34811.1|34913.2|34811.8|34916.6|34813.8|34911.1|34810.1|38
1649392460000|2022-04-08 04:34:20|34915.6|34809.7|34914.2|34806.7|34916.5|34809.7|34912.5|34806.3|6
1649392470000|2022-04-08 04:34:30|34910.7|34813.5|34914.5|34810.3|34914.5|34813.5|34903.9|34804.4|11
1649392480000|2022-04-08 04:34:40|34917.7|34812|34916|34810.6|34919.6|34813.3|34914.9|34807.4|33
1649392490000|2022-04-08 04:34:50|34916.8|34810.2|34915.4|34808.7|34917.7|34810.2|34914.3|34807.1|36
1649392500000|2022-04-08 04:35:00|34915.5|34809.2|34913.8|34807.5|34916.5|34813.2|34906.9|34803.6|26
1649392510000|2022-04-08 04:35:10|34914.1|34805.9|34914.7|34808.1|34915.5|34810.9|34911.7|34802.5|26
1649392520000|2022-04-08 04:35:20|34913.4|34809.6|34911.8|34808.4|34915.6|34811.2|34906.7|34807.2|36
1649392530000|2022-04-08 04:35:30|34912.5|34807.2|34909.9|34805.1|34916.6|34820.4|34897.6|34802.5|15
1649392540000|2022-04-08 04:35:40|34908.8|34805.5|34909.1|34805.9|34911.9|34811.6|34905.8|34803.9|33
1649392550000|2022-04-08 04:35:50|34906.9|34807.6|34907.7|34807.8|34912.7|34811.9|34906.4|34802.9|36
1649392560000|2022-04-08 04:36:00|34910|34807.4|34913.5|34810.3|34918.2|34811.9|34910|34804.6|12
1649392570000|2022-04-08 04:36:10|34915.4|34807.4|34908.7|34807.9|34915.4|34809.9|34901.8|34802.6|11
1649392580000|2022-04-08 04:36:20|34909.7|34806.8|34915.9|34820.2|34915.9|34820.2|34909.7|34806.4|31
1649392590000|2022-04-08 04:36:30|34915.1|34808.8|34918.5|34821.4|34923.8|34823.6|34906.5|34805.3|38
1649392600000|2022-04-08 04:36:40|34917.9|34819.9|34916.6|34813.2|34921.5|34823.3|34916.3|34809.8|27
1649392610000|2022-04-08 04:36:50|34915.4|34811.3|34918.1|34810.2|34919.6|34817.4|34906.7|34809|40
1649392620000|2022-04-08 04:37:00|34917.1|34812.6|34917.7|34812.8|34919.2|34823.3|34916.2|34808.1|34
1649392630000|2022-04-08 04:37:10|34906.9|34822.1|34915.9|34808.7|34915.9|34822.9|34906.9|34808.7|26
1649392640000|2022-04-08 04:37:20|34915.5|34808.3|34918.2|34798.2|34919.5|34810.3|34914.5|34798.2|11
1649392650000|2022-04-08 04:37:30|34915.7|34803.7|34913.3|34812.4|34920.2|34812.4|34913.3|34802.5|12
1649392660000|2022-04-08 04:37:40|34916.1|34807.6|34918|34810.2|34919.9|34813.2|34908.7|34804|38
1649392670000|2022-04-08 04:37:50|34917.7|34810.6|34916.1|34809.1|34919.8|34814.1|34915.3|34807.5|36
1649392680000|2022-04-08 04:38:00|34918.8|34808.7|34910.9|34816.3|34918.8|34816.3|34908.9|34808.6|21
1649392690000|2022-04-08 04:38:10|34910.1|34816.7|34913.6|34811.2|34915.4|34816.7|34910.1|34807.6|35
1649392700000|2022-04-08 04:38:20|34915.5|34809.3|34917.6|34806.7|34918.6|34812.3|34914.8|34806.7|38
1649392710000|2022-04-08 04:38:30|34917.7|34807.8|34916.8|34808.8|34917.7|34821.8|34902.4|34807.8|40
1649392720000|2022-04-08 04:38:40|34916.7|34808|34918.6|34816.7|34919.9|34817.2|34916.1|34807.3|27
1649392730000|2022-04-08 04:38:50|34916.7|34819.2|34914|34819.3|34917.8|34820|34910|34817.6|8
1649392740000|2022-04-08 04:39:00|34913.9|34818.8|34906.8|34821.8|34913.9|34828.9|34896|34816.2|11
1649392750000|2022-04-08 04:39:10|34904.8|34822.8|34915.6|34822|34918|34824.7|34902.7|34807|23
1649392760000|2022-04-08 04:39:20|34915.7|34811.9|34916.6|34817.6|34919.6|34822.5|34909.9|34806.5|39
1649392770000|2022-04-08 04:39:30|34915.8|34806.1|34914|34823|34919.1|34823|34914|34806.1|23
1649392780000|2022-04-08 04:39:40|34915|34823.6|34912.4|34809|34917.6|34824.3|34905.8|34808.3|25
1649392790000|2022-04-08 04:39:50|34911.5|34810.2|34915.9|34807.3|34917.1|34812.1|34910.8|34806.1|40
1649392800000|2022-04-08 04:40:00|34916.5|34807.2|34911.9|34810.6|34916.5|34816|34909.6|34807.2|31
1649392810000|2022-04-08 04:40:10|34912.1|34810.5|34914.1|34822.3|34917.8|34823.2|34907|34808.4|40
1649392820000|2022-04-08 04:40:20|34915.4|34811.6|34917|34821.3|34917.8|34824.1|34906.8|34809|40
1649392830000|2022-04-08 04:40:30|34915.2|34821.4|34913.4|34821.5|34917.7|34823.6|34910.5|34819.5|40
1649392840000|2022-04-08 04:40:40|34912.3|34821.8|34914.5|34822.2|34916.1|34823.5|34912.3|34820.9|40
1649392850000|2022-04-08 04:40:50|34913.9|34822.6|34906.4|34823.6|34916.5|34823.6|34906.1|34820.5|40
1649392860000|2022-04-08 04:41:00|34906.1|34824|34912.7|34822.4|34914.2|34826.2|34906.1|34820.4|40
1649392870000|2022-04-08 04:41:10|34913.6|34821.6|34910.1|34822.3|34913.6|34824.4|34906.3|34821.5|40
1649392880000|2022-04-08 04:41:20|34910.8|34822.4|34907|34821.5|34911.3|34823.8|34906.6|34821.5|39
1649392890000|2022-04-08 04:41:30|34908.3|34822.3|34910.1|34825.4|34911.9|34827.2|34907.7|34822.2|40
1649392900000|2022-04-08 04:41:40|34910.8|34827|34912|34826.1|34912.5|34827.7|34910.4|34825.4|40
1649392910000|2022-04-08 04:41:50|34912.5|34827.6|34910.4|34826.1|34912.5|34827.7|34906.1|34822.1|34
1649392920000|2022-04-08 04:42:00|34912.8|34826.2|34917.2|34828.9|34918.5|34830.4|34910.1|34821.3|13
1649392930000|2022-04-08 04:42:10|34918.5|34825.8|34917.7|34827.8|34918.5|34829.5|34914.4|34825.8|7
1649392940000|2022-04-08 04:42:20|34915.3|34830.4|34904.9|34824.5|34918.8|34834.4|34901.7|34824.5|13
1649392950000|2022-04-08 04:42:30|34904.6|34829|34905.6|34827.5|34905.8|34829|34904.6|34825.4|15
1649392960000|2022-04-08 04:42:40|34910.9|34830.6|34905.8|34823.7|34910.9|34838.1|34901.6|34822.4|16
1649392970000|2022-04-08 04:42:50|34906.1|34823.2|34910.9|34825.4|34919.8|34828.4|34903.5|34818.7|28
1649392980000|2022-04-08 04:43:00|34917.4|34824|34917.1|34812.9|34920.8|34826|34906.8|34810.2|39
1649392990000|2022-04-08 04:43:10|34918.1|34813.2|34918.6|34803.1|34921.2|34813.3|34909.1|34803.1|29
1649393000000|2022-04-08 04:43:20|34918.7|34807.8|34912.7|34811.1|34919|34811.7|34908.2|34807.6|12
1649393010000|2022-04-08 04:43:30|34909.4|34813.3|34917.6|34818.3|34917.6|34818.3|34908.8|34809.6|20
1649393020000|2022-04-08 04:43:40|34918.6|34817.6|34918.9|34819.2|34923.7|34828.3|34914.2|34814.3|32
1649393030000|2022-04-08 04:43:50|34920|34817.4|34914.3|34818.4|34920|34820.2|34911.6|34814.3|37
1649393040000|2022-04-08 04:44:00|34913.2|34817.3|34914.7|34811.8|34916.4|34817.9|34912.7|34811|37
1649393050000|2022-04-08 04:44:10|34915.2|34810.7|34917.5|34813.6|34919.4|34815|34915|34809.6|27
1649393060000|2022-04-08 04:44:20|34916.8|34813.2|34918.1|34804.6|34920.4|34815|34910.4|34804.6|27
1649393070000|2022-04-08 04:44:30|34916.2|34815.6|34919|34814|34920.5|34816.6|34916.2|34808.9|22
1649393080000|2022-04-08 04:44:40|34919.7|34810.3|34915|34812.5|34919.7|34814.5|34908.7|34809.5|27
1649393090000|2022-04-08 04:44:50|34915.4|34811.1|34913.8|34809.1|34916.4|34814.6|34913.2|34808.6|39
1649393100000|2022-04-08 04:45:00|34913.5|34809.7|34910.9|34811|34917.7|34813|34909.1|34807.8|34
1649393110000|2022-04-08 04:45:10|34911.2|34810.5|34913.9|34809.6|34913.9|34812.6|34909.3|34808.9|37
1649393120000|2022-04-08 04:45:20|34913.3|34809.9|34909.2|34824.7|34914.9|34828.3|34905.6|34809.9|13
1649393130000|2022-04-08 04:45:30|34912.9|34826.1|34900.2|34825.1|34912.9|34826.1|34892.9|34821.8|14
1649393140000|2022-04-08 04:45:40|34904.4|34827.5|34908.4|34824.1|34909.8|34827.5|34904.3|34819.1|21
1649393150000|2022-04-08 04:45:50|34907.3|34824.9|34904.2|34822.2|34910.1|34825.8|34900.8|34821.1|34
1649393160000|2022-04-08 04:46:00|34912.7|34812.2|34919.4|34807.1|34919.4|34818.1|34909.1|34807.1|40
1649393170000|2022-04-08 04:46:10|34919.8|34812|34914.5|34813.3|34920|34814.1|34911.8|34808.1|30
1649393180000|2022-04-08 04:46:20|34912.7|34814.8|34914.6|34810.8|34920.2|34817.1|34909.2|34810.3|34
1649393190000|2022-04-08 04:46:30|34916.8|34810|34914.8|34814.1|34917.9|34814.2|34914.2|34808.6|27
1649393200000|2022-04-08 04:46:40|34914.4|34813.1|34915|34816|34920|34816|34911.6|34808.7|27
1649393210000|2022-04-08 04:46:50|34914.9|34816.6|34913.4|34816.5|34914.9|34816.6|34913.4|34814|11
1649393220000|2022-04-08 04:47:00|34916.8|34831|34914.6|34818.3|34923.4|34831|34907.7|34811.2|18
1649393230000|2022-04-08 04:47:10|34915.2|34817|34912.8|34820.1|34917.6|34827|34912.8|34816.4|14
1649393240000|2022-04-08 04:47:20|34915.8|34821.1|34917|34820.1|34917|34823.8|34913.8|34817.2|10
1649393250000|2022-04-08 04:47:30|34912.7|34828.6|34912.6|34828.9|34914.6|34830.5|34911.3|34828.6|14
1649393260000|2022-04-08 04:47:40|34912.9|34828.8|34903.8|34828.6|34912.9|34831.9|34901.9|34828.1|11
1649393270000|2022-04-08 04:47:50|34901.3|34830.4|34912.1|34830|34915.7|34832.5|34901.3|34827.7|18
1649393280000|2022-04-08 04:48:00|34918.3|34830.6|34915.9|34828.5|34920.2|34830.6|34911.2|34826.9|19
1649393290000|2022-04-08 04:48:10|34916.3|34828.2|34914|34829.9|34916.9|34829.9|34914|34826.9|9
1649393300000|2022-04-08 04:48:20|34913.3|34828.9|34911.4|34827.9|34916.4|34829.9|34911.4|34827.9|6
1649393310000|2022-04-08 04:48:30|34903.9|34829.1|34909|34829.9|34909.7|34831.8|34903.5|34827.9|9
1649393320000|2022-04-08 04:48:40|34907.3|34828.2|34899.4|34826.1|34912.1|34829.5|34896.6|34826.1|9
1649393330000|2022-04-08 04:48:50|34900.4|34831.2|34902.5|34829.1|34902.5|34832|34900|34827.2|7
1649393340000|2022-04-08 04:49:00|34913.1|34829.3|34907.5|34828.8|34921.1|34831.1|34907.5|34827.8|11
1649393350000|2022-04-08 04:49:10|34918.6|34827.6|34916.1|34827.5|34919.6|34829|34915.9|34826.1|17
1649393360000|2022-04-08 04:49:20|34914.5|34828.4|34913.1|34826.9|34917.6|34829.2|34912.3|34826.4|11
1649393370000|2022-04-08 04:49:30|34904.2|34828.4|34908.9|34826.2|34908.9|34829.6|34903.8|34826.2|10
1649393380000|2022-04-08 04:49:40|34911|34826.5|34897|34830.5|34911|34830.5|34895.9|34826|5
1649393390000|2022-04-08 04:49:50|34897.7|34831.3|34909|34830.1|34911|34831.3|34897|34827.1|6
1649393400000|2022-04-08 04:50:00|34909.1|34828.5|34904.6|34831.4|34915.6|34831.4|34901.8|34826.2|15
1649393410000|2022-04-08 04:50:10|34904.5|34829.4|34909|34829.3|34909.8|34830.9|34904.5|34825.1|11
1649393420000|2022-04-08 04:50:20|34905.7|34833.5|34905.8|34830.5|34907.5|34833.5|34905.7|34828.5|6
1649393430000|2022-04-08 04:50:30|34905|34831.3|34902.4|34831.1|34905.8|34831.3|34902.4|34827|6
1649393440000|2022-04-08 04:50:40|34902.6|34835.3|34911.1|34825.8|34911.1|34835.5|34901.9|34825.8|10
1649393450000|2022-04-08 04:50:50|34909.2|34827|34910|34826.4|34910|34829.5|34906.2|34824.5|14
1649393460000|2022-04-08 04:51:00|34911.7|34827.1|34906.1|34834.5|34916.9|34834.5|34906.1|34826.1|11
1649393470000|2022-04-08 04:51:10|34907.2|34834|34912.7|34826.4|34916.8|34834|34907.2|34825.8|14
1649393480000|2022-04-08 04:51:20|34908.8|34831.7|34910.8|34830.1|34912.6|34831.8|34908.3|34828.6|12
1649393490000|2022-04-08 04:51:30|34905.9|34830.8|34907.1|34830.1|34907.1|34834.4|34899.8|34827.5|10
1649393500000|2022-04-08 04:51:40|34907.6|34827.9|34899|34835.8|34909.1|34842.9|34892.3|34826.6|15
1649393510000|2022-04-08 04:51:50|34898.3|34827|34908.2|34826.2|34911.2|34831|34897.9|34824.1|13
1649393520000|2022-04-08 04:52:00|34905.3|34828|34906.1|34830.7|34912.2|34834.9|34905.3|34825.8|10
1649393530000|2022-04-08 04:52:10|34906.6|34830.5|34903.3|34825.5|34908|34830.5|34903.3|34822.5|13
1649393540000|2022-04-08 04:52:20|34903.6|34824.3|34904.6|34830.1|34904.6|34830.7|34900.9|34824.3|11
1649393550000|2022-04-08 04:52:30|34904|34831.9|34897.7|34826.2|34904|34831.9|34895.6|34822.9|8
1649393560000|2022-04-08 04:52:40|34897.2|34825.6|34909.5|34826.2|34910|34830.5|34897.2|34825.6|11
1649393570000|2022-04-08 04:52:50|34912|34826.7|34909.4|34828.6|34912.9|34828.6|34909.4|34826.3|4
1649393580000|2022-04-08 04:53:00|34909.9|34827.7|34902.1|34826.1|34910.9|34829.9|34900.7|34824.8|10
1649393590000|2022-04-08 04:53:10|34904.2|34826.8|34904|34826.8|34904.2|34827.4|34899.1|34825.8|11
1649393600000|2022-04-08 04:53:20|34905.8|34825.9|34910.3|34827.8|34912|34828.7|34905.8|34823.9|13
1649393610000|2022-04-08 04:53:30|34910.5|34826.2|34898.8|34830.8|34910.5|34830.8|34893.8|34825.2|10
1649393620000|2022-04-08 04:53:40|34898.2|34829.1|34905.3|34832.7|34910.1|34833.2|34897.6|34829|13
1649393630000|2022-04-08 04:53:50|34907.2|34836.1|34906.2|34833.1|34911.5|34840.9|34903.9|34830.6|8
1649393640000|2022-04-08 04:54:00|34913.4|34832.3|34917|34831.6|34917|34835.2|34911.5|34829.4|14
1649393650000|2022-04-08 04:54:10|34915.2|34831.3|34915.5|34836.8|34916.2|34836.8|34913.7|34831.3|8
1649393660000|2022-04-08 04:54:20|34915.8|34831.4|34909.9|34831.4|34915.8|34832.9|34906.5|34829.6|7
1649393670000|2022-04-08 04:54:30|34909.8|34832.9|34907.7|34835.9|34909.8|34835.9|34906.2|34832.9|6
1649393680000|2022-04-08 04:54:40|34911.8|34833.7|34915.1|34834.6|34915.1|34836.1|34904.5|34823.2|12
1649393690000|2022-04-08 04:54:50|34913.8|34833.5|34916.2|34833.2|34917.3|34835.2|34910.9|34831.2|8
1649393700000|2022-04-08 04:55:00|34907.5|34831.1|34909.6|34831.6|34909.9|34832.5|34907.5|34829.5|7
1649393710000|2022-04-08 04:55:10|34908.6|34839.6|34909.6|34837.5|34910.2|34839.6|34908.6|34830.4|5
1649393720000|2022-04-08 04:55:20|34901.4|34831.8|34913.5|34835|34918|34837.9|34901.4|34829.7|14
1649393730000|2022-04-08 04:55:30|34917.2|34836.9|34905.2|34833.1|34917.2|34836.9|34904.4|34830.6|7
1649393740000|2022-04-08 04:55:40|34907.1|34835|34907.4|34835.1|34908|34835.1|34907.1|34833.2|4
1649393750000|2022-04-08 04:55:50|34908|34833.2|34909.7|34846.3|34909.7|34846.3|34907.6|34833.2|6
1649393760000|2022-04-08 04:56:00|34909.1|34833.2|34903.5|34838.1|34909.7|34838.1|34900.4|34833.2|9
1649393770000|2022-04-08 04:56:10|34905.2|34836.5|34905.8|34832.9|34906.2|34838|34904.5|34831.6|9
1649393780000|2022-04-08 04:56:20|34905.4|34836.2|34901.4|34830|34906.3|34836.4|34901.4|34830|6
1649393790000|2022-04-08 04:56:30|34911.7|34826.6|34911.2|34837.2|34913.5|34837.2|34906|34826|10
1649393800000|2022-04-08 04:56:40|34911.9|34834.9|34902.8|34830.4|34911.9|34835.4|34901.6|34828|9
1649393810000|2022-04-08 04:56:50|34902.2|34828.9|34905.2|34832.1|34905.2|34833.4|34902.2|34828.8|5
1649393820000|2022-04-08 04:57:00|34908.7|34839.7|34896.8|34827.3|34920.1|34839.7|34896.8|34827.3|14
1649393830000|2022-04-08 04:57:10|34905.6|34841.9|34917.3|34833.7|34919.6|34841.9|34903.1|34830.7|13
1649393840000|2022-04-08 04:57:20|34917.9|34834.3|34907.4|34831.8|34919.7|34835.7|34905.8|34830.7|12
1649393850000|2022-04-08 04:57:30|34907.2|34829.7|34913.1|34836.2|34916.1|34836.2|34907.2|34829.7|15
1649393860000|2022-04-08 04:57:40|34911.5|34835.6|34916.2|34837.9|34918.3|34839.7|34911.5|34832.2|6
1649393870000|2022-04-08 04:57:50|34917.3|34836.7|34904.9|34834.4|34917.3|34839.7|34903.6|34831.1|10
1649393880000|2022-04-08 04:58:00|34905.5|34833.2|34913.7|34837.7|34921.3|34839|34905.5|34830.6|19
1649393890000|2022-04-08 04:58:10|34913.9|34836.5|34915.6|34834.9|34922.5|34840.6|34905.6|34834.9|23
1649393900000|2022-04-08 04:58:20|34917.5|34834.7|34910.1|34837.1|34917.6|34837.2|34910|34834.1|11
1649393910000|2022-04-08 04:58:30|34910|34841.3|34915.8|34836.5|34915.8|34841.3|34908|34834.4|11
1649393920000|2022-04-08 04:58:40|34913.1|34840.5|34916.4|34840.9|34921.6|34841|34913.1|34837.4|13
1649393930000|2022-04-08 04:58:50|34911.2|34841.4|34908.4|34839|34926.4|34841.7|34906.7|34837.5|14
1649393940000|2022-04-08 04:59:00|34920.2|34838.1|34925.4|34843.9|34926.1|34844|34913.3|34838.1|27
1649393950000|2022-04-08 04:59:10|34924.8|34841.5|34916.3|34836.1|34925.8|34843|34911.9|34835.6|18
1649393960000|2022-04-08 04:59:20|34915.7|34837|34914.9|34837|34917.9|34837.9|34914.9|34835.9|10
1649393970000|2022-04-08 04:59:30|34913.8|34837.8|34916.8|34839.8|34918.9|34839.8|34913.8|34837|24
1649393980000|2022-04-08 04:59:40|34918.8|34840|34921.3|34841.1|34922.4|34842.8|34918.5|34839|18
1649393990000|2022-04-08 04:59:50|34919.6|34841.7|34918.6|34842|34923.3|34842.3|34918.1|34839.8|21
1649394000000|2022-04-08 05:00:00|34920.7|34841.6|34905.9|34855.9|34920.7|34858.7|34905.6|34833.7|11
1649394010000|2022-04-08 05:00:10|34924.4|34843.3|34905.1|34838|34924.4|34855.8|34904.4|34836.6|13
1649394020000|2022-04-08 05:00:20|34904.4|34836.4|34906.9|34841.2|34906.9|34841.2|34904.4|34836.4|10
1649394030000|2022-04-08 05:00:30|34906.1|34839.5|34905|34836.8|34907.1|34841.2|34904|34835.2|8
1649394040000|2022-04-08 05:00:40|34911.3|34848.8|34924.3|34826.8|34925.8|34849.1|34909.8|34824.2|13
1649394050000|2022-04-08 05:00:50|34926.1|34824.9|34924.5|34823.6|34926.1|34827.2|34922.2|34823.6|22
1649394060000|2022-04-08 05:01:00|34922.4|34825.8|34917.4|34824.4|34924.9|34825.8|34914.5|34822.6|28
1649394070000|2022-04-08 05:01:10|34922.1|34824.1|34918.3|34823.1|34922.1|34837.6|34905.6|34822.4|20
1649394080000|2022-04-08 05:01:20|34917|34825.3|34918.3|34824.1|34918.6|34826.6|34914.1|34823.6|19
1649394090000|2022-04-08 05:01:30|34918.7|34823.3|34917.3|34825.9|34918.7|34827.5|34914.9|34823.3|13
1649394100000|2022-04-08 05:01:40|34908.5|34844.6|34908.5|34844.6|34908.5|34844.6|34908.5|34844.6|1
1649394110000|2022-04-08 05:01:50|34921.4|34837.3|34909.8|34835.7|34921.4|34838|34908.3|34834.6|9
1649394120000|2022-04-08 05:02:00|34909.5|34838|34907.6|34843.4|34909.7|34844.6|34907.6|34836.6|6
1649394130000|2022-04-08 05:02:10|34906.4|34844.7|34905.9|34839.9|34916|34844.7|34905.4|34827.3|16
1649394140000|2022-04-08 05:02:20|34908.9|34844.8|34908.9|34844.8|34908.9|34844.8|34908.9|34844.8|1
1649394150000|2022-04-08 05:02:30|34904.8|34838.2|34905.9|34839.9|34906.5|34840.8|34904.8|34838.2|3
1649394160000|2022-04-08 05:02:40|34905.4|34839.1|34916.1|34839.9|34920.9|34840.8|34905.4|34836.7|5
1649394170000|2022-04-08 05:02:50|34916.6|34839.6|34918.8|34844.7|34919.6|34846.2|34915.3|34839.6|9
1649394180000|2022-04-08 05:03:00|34917.8|34846.2|34910.1|34844.7|34917.8|34846.2|34906.8|34840.2|8
1649394190000|2022-04-08 05:03:10|34908.9|34843.1|34914.9|34851.2|34914.9|34851.2|34908|34841.9|4
1649394200000|2022-04-08 05:03:20|34905.8|34839|34908|34842|34908.9|34843.2|34905.8|34839|5
1649394210000|2022-04-08 05:03:30|34915|34851.5|34915|34851.5|34915|34851.5|34915|34851.5|1
1649394220000|2022-04-08 05:03:40|34905.9|34839.1|34915.1|34851.8|34915.1|34851.8|34905.9|34837.9|5
1649394230000|2022-04-08 05:03:50|34906.6|34851.6|34910.3|34846.5|34910.3|34851.6|34906.6|34842.5|3
1649394240000|2022-04-08 05:04:00|34910.7|34838.9|34912.5|34842|34913.2|34842|34910.7|34837.2|8
1649394250000|2022-04-08 05:04:10|34907.5|34839.7|34911.8|34839|34911.9|34840.4|34907.5|34836.3|8
1649394260000|2022-04-08 05:04:20|34912.7|34840.9|34913.2|34837.2|34913.4|34840.9|34908.8|34837.1|11
1649394270000|2022-04-08 05:04:30|34915.5|34852.7|34918.9|34848.6|34925.9|34852.7|34902.1|34837.5|8
1649394280000|2022-04-08 05:04:40|34921|34846.2|34918.7|34848.5|34922.4|34848.5|34918.7|34844.6|6
1649394290000|2022-04-08 05:04:50|34919.9|34847.1|34911|34847.6|34919.9|34848.7|34906.6|34842.6|9
1649394300000|2022-04-08 05:05:00|34909.5|34846|34916.8|34854.4|34916.9|34854.4|34909.5|34846|5
1649394310000|2022-04-08 05:05:10|34910.7|34860.7|34911.1|34861.1|34911.1|34861.1|34910.7|34860.7|3
1649394320000|2022-04-08 05:05:20|34905.9|34841.9|34912.2|34862.2|34912.2|34862.2|34905.9|34841.9|6
1649394330000|2022-04-08 05:05:30|34912.6|34862.6|34913|34863|34914.2|34864.2|34911.4|34841.2|11
1649394340000|2022-04-08 05:05:40|34913.2|34863.2|34912.8|34862.8|34913.2|34863.2|34912.8|34862.8|3
1649394350000|2022-04-08 05:05:50|34908.5|34842.1|34911.1|34846.5|34911.1|34846.5|34907.6|34841.3|10
1649394360000|2022-04-08 05:06:00|34910.3|34860.3|34910.2|34860.2|34910.3|34860.3|34910.2|34860.2|2
1649394370000|2022-04-08 05:06:10|34905.2|34837.6|34909.5|34859.5|34911|34859.5|34905.2|34837.6|7
1649394380000|2022-04-08 05:06:20|34909.6|34859.6|34922.1|34846.4|34927.1|34860.6|34909.6|34841|9
1649394390000|2022-04-08 05:06:30|34920.7|34848.1|34921.5|34849|34921.5|34850.6|34919.3|34848.1|10
1649394400000|2022-04-08 05:06:40|34905.3|34837.7|34909.6|34843.9|34910.6|34845.5|34905.3|34837.7|7
1649394410000|2022-04-08 05:06:50|34918.6|34848.5|34910.7|34848.4|34918.6|34848.5|34903.6|34836.8|10
1649394420000|2022-04-08 05:07:00|34904.7|34854.7|34911.5|34848.9|34911.5|34855|34904.7|34848.6|4
1649394430000|2022-04-08 05:07:10|34911.9|34849.1|34905.8|34840|34911.9|34849.1|34902.8|34835.6|4
1649394440000|2022-04-08 05:07:20|34907.1|34840.1|34906.8|34841|34915.4|34841.7|34904.9|34838.6|16
1649394450000|2022-04-08 05:07:30|34910.5|34844.7|34910.4|34843.2|34917.6|34844.7|34910.4|34843.2|8
1649394460000|2022-04-08 05:07:40|34903.6|34847|34905.2|34839.2|34905.2|34847|34903.6|34836.7|4
1649394470000|2022-04-08 05:07:50|34904.3|34837.9|34910.5|34846.8|34910.5|34846.8|34904.3|34837.9|9
1649394480000|2022-04-08 05:08:00|34909.7|34846.5|34916.5|34837.7|34919.2|34846.5|34903.4|34835.3|10
1649394490000|2022-04-08 05:08:10|34912.4|34841.4|34908.3|34845|34916.5|34845|34908.3|34837.7|9
1649394500000|2022-04-08 05:08:20|34908.1|34844.8|34910.2|34847|34910.2|34847|34908.1|34844.8|10
1649394510000|2022-04-08 05:08:30|34909.9|34846.7|34910.7|34848|34910.7|34848|34904.3|34837.9|9
1649394520000|2022-04-08 05:08:40|34911.8|34848.6|34918.3|34844.9|34921.5|34848.6|34911.1|34842.9|14
1649394530000|2022-04-08 05:08:50|34916.7|34845.9|34917.5|34846.7|34918.7|34846.7|34916.5|34844.7|10
1649394540000|2022-04-08 05:09:00|34919.1|34845.7|34906.1|34840.3|34919.1|34846.5|34904.1|34837.3|12
1649394550000|2022-04-08 05:09:10|34906.2|34841.5|34913.3|34850.3|34913.7|34850.7|34905.9|34839.9|8
1649394560000|2022-04-08 05:09:20|34913.4|34850.4|34914|34851|34914.2|34851.2|34901.3|34833.3|10
1649394570000|2022-04-08 05:09:30|34913.8|34850.9|34922.8|34844.5|34924.6|34851|34913.8|34843.1|8
1649394580000|2022-04-08 05:09:40|34923|34844.6|34920.3|34845|34923|34847.7|34917.4|34844.6|11
1649394590000|2022-04-08 05:09:50|34917.4|34846.8|34904.8|34838.6|34919.5|34847.4|34904.1|34837.4|11
1649394600000|2022-04-08 05:10:00|34906.6|34841.3|34913|34850.5|34913|34850.5|34906.5|34841.2|12
1649394610000|2022-04-08 05:10:10|34913.7|34851.2|34907.1|34841.9|34913.7|34851.2|34903|34835.8|12
1649394620000|2022-04-08 05:10:20|34906.3|34840.7|34907.1|34841.9|34908.3|34843.6|34906.3|34840.7|6
1649394630000|2022-04-08 05:10:30|34908.3|34843.9|34904.8|34838.8|34918.2|34843.9|34903.9|34837.4|7
1649394640000|2022-04-08 05:10:40|34907.7|34843.2|34907.7|34843.2|34907.7|34843.2|34904.8|34838.8|6
1649394650000|2022-04-08 05:10:50|34905.9|34855.9|34904.5|34838.1|34906.9|34856.9|34904.2|34837.7|5
1649394660000|2022-04-08 05:11:00|34906.3|34840.8|34905.8|34855.8|34907.1|34856.1|34905|34840.3|8
1649394670000|2022-04-08 05:11:10|34911.7|34849.4|34902.6|34852.6|34911.7|34855.4|34902.6|34832.9|10
1649394680000|2022-04-08 05:11:20|34908.6|34845.4|34907.5|34845.1|34920.6|34845.4|34907.3|34821|15
1649394690000|2022-04-08 05:11:30|34919.1|34845|34921.5|34825.5|34925.9|34845.1|34907.4|34818|28
1649394700000|2022-04-08 05:11:40|34920|34825.8|34920.8|34828.1|34920.8|34830.4|34916.7|34824.7|5
1649394710000|2022-04-08 05:11:50|34924|34822.2|34916|34828|34924.4|34828|34915.6|34822.2|7
1649394720000|2022-04-08 05:12:00|34917.9|34826.6|34919.3|34840.7|34921.5|34846.9|34909.1|34825.1|16
1649394730000|2022-04-08 05:12:10|34921.3|34839.5|34905|34838.7|34921.3|34841.9|34901.7|34831.5|14
1649394740000|2022-04-08 05:12:20|34904.3|34837.1|34922|34819.6|34923.2|34839.5|34894.7|34818.3|34
1649394750000|2022-04-08 05:12:30|34920.7|34819.9|34920.5|34821.8|34924|34822.7|34917.7|34819.4|36
1649394760000|2022-04-08 05:12:40|34920.7|34821.6|34927.8|34825.6|34928.5|34825.8|34920.7|34821.6|27
1649394770000|2022-04-08 05:12:50|34926.7|34827.2|34920.6|34825.7|34926.7|34827.2|34920.6|34824.4|23
1649394780000|2022-04-08 05:13:00|34920.5|34825.5|34925.3|34825.7|34925.6|34826.9|34920.5|34824.6|20
1649394790000|2022-04-08 05:13:10|34925|34824.9|34924.8|34822.7|34928.7|34827.3|34923.5|34822.5|17
1649394800000|2022-04-08 05:13:20|34926.9|34819.5|34922.9|34822.1|34927.7|34826.3|34911.9|34818|28
1649394810000|2022-04-08 05:13:30|34920.8|34822.3|34927.9|34821.2|34931.8|34825.4|34913.1|34815.9|37
1649394820000|2022-04-08 05:13:40|34926.8|34821.7|34925.3|34821.7|34926.8|34823.6|34923.2|34818.9|37
1649394830000|2022-04-08 05:13:50|34925.5|34821.6|34922.9|34819.9|34926.2|34822.9|34918.4|34818.5|36
1649394840000|2022-04-08 05:14:00|34923|34824.5|34925.5|34817.3|34925.5|34824.5|34919.3|34817.3|37
1649394850000|2022-04-08 05:14:10|34924|34817.4|34929.4|34813.4|34929.5|34823|34916.7|34810.3|34
1649394860000|2022-04-08 05:14:20|34930|34814.8|34928|34808|34930|34822.8|34911.9|34802.5|32
1649394870000|2022-04-08 05:14:30|34927.5|34807.5|34923.9|34815.5|34928.2|34822.6|34915.3|34807.5|35
1649394880000|2022-04-08 05:14:40|34923.6|34816.3|34916.9|34820.2|34926.2|34820.2|34916.9|34812.9|37
1649394890000|2022-04-08 05:14:50|34917.7|34820.1|34916.5|34817|34922|34820.9|34916.3|34815.5|31
1649394900000|2022-04-08 05:15:00|34916.4|34817.7|34920.9|34818.3|34924.3|34818.3|34914.2|34813.7|39
1649394910000|2022-04-08 05:15:10|34921.7|34815.7|34921.6|34818.3|34927.6|34821.4|34913.2|34812.7|39
1649394920000|2022-04-08 05:15:20|34924.2|34814.5|34917.5|34819.1|34929.4|34821.5|34911|34810.9|33
1649394930000|2022-04-08 05:15:30|34919.8|34818.3|34917.3|34815.2|34924.3|34819.6|34914.9|34812.8|40
1649394940000|2022-04-08 05:15:40|34916.8|34816.3|34916.8|34815.4|34920.3|34816.3|34915.1|34813.8|32
1649394950000|2022-04-08 05:15:50|34915.9|34815.9|34917.9|34815.4|34919.1|34816.7|34914.4|34814|36
1649394960000|2022-04-08 05:16:00|34919.7|34815.1|34926.6|34811.9|34926.6|34816.4|34918.2|34811.4|32
1649394970000|2022-04-08 05:16:10|34925.6|34811|34928.5|34815.7|34928.5|34818.4|34918.8|34809.4|28
1649394980000|2022-04-08 05:16:20|34926.4|34814.8|34923.8|34813.7|34930.4|34821.7|34914.2|34810|30
1649394990000|2022-04-08 05:16:30|34925|34813.4|34920.2|34814.4|34928.3|34819.8|34916.7|34813.1|36
1649395000000|2022-04-08 05:16:40|34922|34814|34917.5|34817.6|34922.3|34818.5|34913.5|34813.8|24
1649395010000|2022-04-08 05:16:50|34917.7|34817.3|34923|34812.7|34926.4|34818.6|34911|34801.9|27
1649395020000|2022-04-08 05:17:00|34921.4|34811.1|34914.9|34808.8|34924.1|34811.7|34912.4|34804.1|29
1649395030000|2022-04-08 05:17:10|34914.7|34810.8|34917.7|34809.5|34918|34812.4|34913.6|34808.5|39
1649395040000|2022-04-08 05:17:20|34916.9|34808.9|34915.7|34808|34925.4|34813.6|34913.9|34805.8|35
1649395050000|2022-04-08 05:17:30|34914.9|34809.9|34915.7|34812.9|34916.6|34813.3|34912.3|34809.9|28
1649395060000|2022-04-08 05:17:40|34916.2|34812|34916.4|34813.2|34917.1|34813.4|34915.6|34812|11
1649395070000|2022-04-08 05:17:50|34915.4|34811.7|34896.9|34820.8|34915.6|34823.5|34896.9|34811.7|11
1649395080000|2022-04-08 05:18:00|34917.9|34811.7|34917.9|34809.4|34925.2|34816|34910.3|34805.3|29
1649395090000|2022-04-08 05:18:10|34917.2|34811.4|34915.7|34813.5|34919.5|34815.8|34915|34809.9|21
1649395100000|2022-04-08 05:18:20|34916.5|34812|34914.6|34812.6|34916.9|34813.3|34910.3|34811.4|20
1649395110000|2022-04-08 05:18:30|34914.5|34812.3|34896.9|34823.3|34914.5|34823.9|34896.3|34812.3|13
1649395120000|2022-04-08 05:18:40|34896.6|34823.1|34898.7|34827.8|34898.8|34827.8|34890.3|34816.2|17
1649395130000|2022-04-08 05:18:50|34899.4|34828.1|34901.2|34831.8|34901.9|34831.9|34896|34823.5|10
1649395140000|2022-04-08 05:19:00|34916.9|34814.8|34919.6|34813.6|34921|34816.8|34914.5|34810.6|17
1649395150000|2022-04-08 05:19:10|34917.6|34814.6|34915|34813|34919.6|34817|34913|34813|23
1649395160000|2022-04-08 05:19:20|34914|34812.4|34913.2|34815.2|34915.3|34815.2|34913|34811.8|11
1649395170000|2022-04-08 05:19:30|34898.8|34831.1|34910.3|34805.8|34914|34831.3|34892.1|34805.3|22
1649395180000|2022-04-08 05:19:40|34909.6|34806|34912.9|34810|34915.6|34812.5|34904.8|34806|20
1649395190000|2022-04-08 05:19:50|34912.6|34809.5|34907|34815.7|34914.4|34816.6|34905.2|34809.5|16
1649395200000|2022-04-08 05:20:00|34902.5|34813.3|34915.1|34801.4|34917|34817.4|34902.5|34799.9|33
1649395210000|2022-04-08 05:20:10|34913.9|34808.1|34910.7|34804.1|34917.9|34815.6|34906.7|34798.9|34
1649395220000|2022-04-08 05:20:20|34909|34800.3|34910.3|34804.2|34916.6|34810.9|34907.5|34796.2|32
1649395230000|2022-04-08 05:20:30|34910.2|34803|34914.4|34798.8|34914.4|34806.1|34905.1|34793.5|33
1649395240000|2022-04-08 05:20:40|34915.5|34797.4|34909.1|34797.6|34915.6|34804.9|34898.5|34793.6|38
1649395250000|2022-04-08 05:20:50|34907.5|34801.9|34910.5|34799.3|34913.6|34802.2|34902.7|34791.1|39
1649395260000|2022-04-08 05:21:00|34908.9|34799.1|34910.8|34799.9|34911|34800.2|34903.2|34796.5|37
1649395270000|2022-04-08 05:21:10|34906.3|34800.5|34909.1|34800|34914|34800.5|34905.4|34794.3|35
1649395280000|2022-04-08 05:21:20|34912|34798.1|34910|34791|34913.4|34802.1|34904.9|34791|40
1649395290000|2022-04-08 05:21:30|34910.8|34793.7|34904.6|34795.6|34911.1|34797.4|34902.3|34792.9|39
1649395300000|2022-04-08 05:21:40|34903.7|34795.8|34904.9|34795.9|34909.9|34797.6|34903.7|34793.5|38
1649395310000|2022-04-08 05:21:50|34909.4|34796.8|34904.5|34793.7|34911|34797.4|34900.9|34793.2|38
1649395320000|2022-04-08 05:22:00|34903.7|34793.9|34904.4|34795.8|34906.8|34797|34900.4|34793.8|38
1649395330000|2022-04-08 05:22:10|34902.9|34795.4|34903.2|34798|34907.3|34798.2|34902.5|34795.4|40
1649395340000|2022-04-08 05:22:20|34905.1|34796.9|34915.7|34795.7|34915.7|34799.8|34902.5|34793.7|40
1649395350000|2022-04-08 05:22:30|34915.8|34795.8|34906.6|34794.5|34916|34798.4|34905.1|34790.2|36
1649395360000|2022-04-08 05:22:40|34908.7|34794.9|34902.4|34798.3|34909.4|34798.6|34901.2|34794.1|38
1649395370000|2022-04-08 05:22:50|34904.6|34797.7|34905.8|34795.2|34911.4|34801.2|34896.9|34794.3|34
1649395380000|2022-04-08 05:23:00|34904.9|34795.6|34905.2|34795.9|34907.2|34800|34904.3|34794.2|36
1649395390000|2022-04-08 05:23:10|34904.8|34796.2|34908.1|34797.2|34908.7|34797.7|34904.2|34795.7|32
1649395400000|2022-04-08 05:23:20|34908.4|34796.6|34915.7|34797.5|34915.7|34801.5|34901.5|34787|34
1649395410000|2022-04-08 05:23:30|34914.2|34794.2|34901.8|34797.4|34915.1|34802.3|34899.9|34794.2|34
1649395420000|2022-04-08 05:23:40|34901.6|34798|34902.5|34786.5|34911.8|34798|34897.9|34783.9|37
1649395430000|2022-04-08 05:23:50|34901.1|34787.2|34900|34791.9|34902.7|34793.3|34897.6|34787.2|28
1649395440000|2022-04-08 05:24:00|34899|34791.6|34898.4|34790|34899.8|34793.8|34896.7|34789.4|16
1649395450000|2022-04-08 05:24:10|34896.9|34789.2|34892.8|34792.9|34900.1|34797.8|34887.3|34789.2|19
1649395460000|2022-04-08 05:24:20|34893.4|34793.6|34889.9|34811.7|34899.4|34811.7|34889.9|34791.4|16
1649395470000|2022-04-08 05:24:30|34890.2|34811.8|34901|34789.7|34901|34812.1|34877.6|34788.3|24
1649395480000|2022-04-08 05:24:40|34897.2|34784.6|34898.6|34790|34898.7|34792.3|34892.5|34784.6|26
1649395490000|2022-04-08 05:24:50|34898|34788.5|34900.1|34789.6|34900.1|34790.7|34895.2|34788.1|24
1649395500000|2022-04-08 05:25:00|34900.5|34791|34888.1|34797|34901.4|34809.6|34883|34787.2|30
1649395510000|2022-04-08 05:25:10|34881.9|34794.2|34906.5|34792.6|34906.5|34812.8|34877.8|34784.6|24
1649395520000|2022-04-08 05:25:20|34904.2|34790.6|34902.9|34784|34910.9|34795.1|34889.7|34779.7|40
1649395530000|2022-04-08 05:25:30|34900|34780|34896.8|34789.9|34904.9|34791.5|34894.5|34780|34
1649395540000|2022-04-08 05:25:40|34893.2|34793.4|34897.5|34791.7|34898.3|34793.5|34893.2|34789.9|10
1649395550000|2022-04-08 05:25:50|34896.2|34789.1|34902.4|34788.4|34902.4|34791.3|34896.2|34788.4|25
1649395560000|2022-04-08 05:26:00|34900.4|34789.8|34889.7|34787.6|34900.4|34793.6|34883.8|34787.4|11
1649395570000|2022-04-08 05:26:10|34895|34789.9|34894.4|34789.3|34897.5|34792.7|34893.5|34789.3|10
1649395580000|2022-04-08 05:26:20|34893.9|34790.6|34897.6|34791.3|34899.3|34791.8|34893.5|34788.3|18
1649395590000|2022-04-08 05:26:30|34893.4|34808.6|34877.9|34803|34894.6|34808.8|34874.2|34795.1|15
1649395600000|2022-04-08 05:26:40|34879.4|34804.1|34880.8|34806.2|34881.2|34806.2|34877.4|34802.6|11
1649395610000|2022-04-08 05:26:50|34880.7|34806.4|34887.2|34813.7|34887.8|34813.7|34875.5|34802.2|12
1649395620000|2022-04-08 05:27:00|34887.1|34813.4|34885.7|34813.7|34887.1|34813.7|34885.6|34813|12
1649395630000|2022-04-08 05:27:10|34885.4|34814|34885.9|34815.6|34886.2|34815.6|34869.5|34796.5|11
1649395640000|2022-04-08 05:27:20|34885.5|34815.4|34891.6|34814.2|34894|34815.4|34885.5|34812|14
1649395650000|2022-04-08 05:27:30|34894.1|34812.7|34901.1|34796.2|34901.1|34815.1|34877.5|34794.9|13
1649395660000|2022-04-08 05:27:40|34900.8|34795|34896.7|34797.8|34902.3|34800.1|34896.7|34795|9
1649395670000|2022-04-08 05:27:50|34899.9|34798.2|34908.2|34800.7|34908.2|34809.4|34896.1|34795.3|21
1649395680000|2022-04-08 05:28:00|34909.4|34798.3|34904.1|34808.2|34909.4|34808.2|34903.6|34798.3|15
1649395690000|2022-04-08 05:28:10|34903.8|34804.2|34910.9|34803.2|34911.2|34805.2|34903.8|34798.6|21
1649395700000|2022-04-08 05:28:20|34909.6|34804.8|34903.2|34802.7|34910.6|34806.5|34901.2|34799.2|11
1649395710000|2022-04-08 05:28:30|34903.5|34803.1|34902.9|34802.2|34904.6|34803.5|34900.8|34799.4|15
1649395720000|2022-04-08 05:28:40|34904|34801.3|34894.8|34830.6|34905.3|34830.6|34887.4|34800.7|14
1649395730000|2022-04-08 05:28:50|34894.7||34894.4||34894.7||34894.4||4
1649395740000|2022-04-08 05:29:00|34901|34830.7|34897.6|34826.7|34901|34830.7|34897.6|34822.5|9
1649395750000|2022-04-08 05:29:10|34897.5|34826.6|34905.8|34804.5|34909.7|34827.5|34897.5|34801.9|20
1649395760000|2022-04-08 05:29:20|34905.7|34804.7|34900|34800.5|34906|34805.9|34900|34798.3|12
1649395770000|2022-04-08 05:29:30|34907.1|34798.8|34907.2|34801.6|34910.1|34802.2|34904.6|34797.7|20
1649395780000|2022-04-08 05:29:40|34907.5|34800|34908.6|34800.6|34908.6|34802.2|34905|34799|22
1649395790000|2022-04-08 05:29:50|34908.2|34801.7|34900.9|34805|34908.5|34805.4|34897.2|34800.1|16
1649395800000|2022-04-08 05:30:00|34903|34803.5|34901.7|34814|34904.8|34814|34901.7|34800.6|15
1649395810000|2022-04-08 05:30:10|34903.7|34801.7|34901.9|34804.7|34903.7|34813.6|34899|34801.7|17
1649395820000|2022-04-08 05:30:20|34901.4|34804.4|34897.8|34810.3|34901.4|34810.8|34893.1|34803.5|20
1649395830000|2022-04-08 05:30:30|34887.6|34810.4|34893.5|34831.1|34894.1|34838.1|34887.6|34810.4|9
1649395840000|2022-04-08 05:30:40|34893|34830.9|34893|34830.6|34893|34830.9|34882.4|34811.9|4
1649395850000|2022-04-08 05:30:50|34902.7|34817.3|34897.2|34827.2|34902.7|34827.3|34896.8|34817.3|16
1649395860000|2022-04-08 05:31:00|34901|34805.2|34897.4|34810.9|34901.5|34814|34891.1|34803.6|16
1649395870000|2022-04-08 05:31:10|34897.7|34810|34896.5|34810.1|34898.2|34811.8|34896.4|34808.7|17
1649395880000|2022-04-08 05:31:20|34890.1|34808.2|34896.4|34808.5|34896.4|34814|34890.1|34808.2|12
1649395890000|2022-04-08 05:31:30|34894.6|34832.2|34894.3|34831.9|34894.6|34832.2|34894.3|34831.9|5
1649395900000|2022-04-08 05:31:40|34882.7|34812.3|34891.5|34820.4|34895.8|34820.4|34882.7|34812.3|11
1649395910000|2022-04-08 05:31:50|34891.6|34820.6|34899.2|34826.6|34901.3|34828.5|34891|34818.2|12
1649395920000|2022-04-08 05:32:00|34898.1|34828.3|34894.4|34832.1|34899.1|34832.5|34894.4|34826.5|9
1649395930000|2022-04-08 05:32:10|34888.4|34838.4|34893.9|34831.6|34893.9|34838.4|34884.1|34814.6|7
1649395940000|2022-04-08 05:32:20|34887.9|34837.9|34887.9|34837.9|34887.9|34837.9|34887.9|34837.9|1
1649395950000|2022-04-08 05:32:30|34888|34838|34890.5|34840.5|34895.9|34840.6|34888|34833.5|9
1649395960000|2022-04-08 05:32:40|34905.3|34822.5|34899.3|34829.6|34905.3|34830.2|34899.3|34822.5|13
1649395970000|2022-04-08 05:32:50|34899.7|34829.8|34904.6|34814.4|34905.1|34830|34886.3|34812.6|17
1649395980000|2022-04-08 05:33:00|34904.9|34808.3|34904.5|34813|34905.4|34814.6|34902.9|34806.6|20
1649395990000|2022-04-08 05:33:10|34906.8|34813.4|34899.5|34818|34907|34818|34898.5|34811.4|9
1649396000000|2022-04-08 05:33:20|34899.8|34814.2|34891.7|34841.7|34904.9|34841.7|34891|34811.7|14
1649396010000|2022-04-08 05:33:30|34885|34813|34901.3|34831.8|34906.2|34842.5|34885|34813|12
1649396020000|2022-04-08 05:33:40|34902.4|34830.2|34900.8|34831.2|34902.5|34831.8|34900.5|34829.5|12
1649396030000|2022-04-08 05:33:50|34902|34829.8|34891|34823.4|34902|34831|34886.4|34815.7|10
1649396040000|2022-04-08 05:34:00|34892.6|34826.3|34893.7|34843.7|34893.7|34843.7|34890.8|34821.6|8
1649396050000|2022-04-08 05:34:10|34893.8|34843.8|34894.8|34844.8|34894.8|34844.8|34893.3|34843.3|5
1649396060000|2022-04-08 05:34:20|34894.9|34844.9|34893.9|34843.9|34894.9|34844.9|34893.9|34843.9|7
1649396070000|2022-04-08 05:34:30|34893.8|34843.8|34892.2|34842.2|34897.3|34843.8|34890.9|34819.3|9
1649396080000|2022-04-08 05:34:40|34892|34842|34891.2|34824.5|34892|34842|34887.5|34817.7|10
1649396090000|2022-04-08 05:34:50|34889.8|34822|34902.6|34805.5|34902.6|34824.4|34889.6|34804|18
1649396100000|2022-04-08 05:35:00|34902.5|34805.8|34902.2|34807.4|34903.9|34807.4|34901.9|34803.3|16
1649396110000|2022-04-08 05:35:10|34905.2|34807|34902.2|34805.7|34905.2|34809.5|34897.4|34803.4|23
1649396120000|2022-04-08 05:35:20|34902.3|34805.8|34899.6|34827.1|34903.4|34827.1|34899.6|34804.1|15
1649396130000|2022-04-08 05:35:30|34898.7|34828.6|34899.1|34826.5|34899.6|34828.7|34898.1|34826.5|8
1649396140000|2022-04-08 05:35:40|34898.1|34828|34883.9|34814.4|34899|34828|34883.9|34814.4|10
1649396150000|2022-04-08 05:35:50|34885.4|34817|34904.8|34812.1|34906.4|34838.9|34885.4|34811.2|15
1649396160000|2022-04-08 05:36:00|34905.2|34805.8|34895.7|34809.8|34906.1|34814|34893.3|34803.6|17
1649396170000|2022-04-08 05:36:10|34898.7|34811.2|34898.8|34806.2|34899.3|34814.5|34897.3|34804.2|12
1649396180000|2022-04-08 05:36:20|34899.9|34807.7|34901.4|34826.7|34901.4|34828|34898.7|34805.6|12
1649396190000|2022-04-08 05:36:30|34899.7|34829.7|34886.5|34818|34900.7|34829.7|34883.3|34812.8|7
1649396200000|2022-04-08 05:36:40|34884.8|34815.3|34891.9|34825.2|34892|34825.3|34884.8|34815.3|11
1649396210000|2022-04-08 05:36:50|34897.7|34835.4|34898.2|34835.8|34898.5|34842|34891.3|34835|12
1649396220000|2022-04-08 05:37:00|34892.2|34842.2|34891.1|34824.9|34898.5|34842.2|34885.8|34816.8|10
1649396230000|2022-04-08 05:37:10|34892.6|34827.1|34901.2|34828.5|34904.9|34835.8|34892.4|34824|10
1649396240000|2022-04-08 05:37:20|34885.6|34816.6|34890.4|34824.2|34891.7|34826.3|34885.6|34816.6|8
1649396250000|2022-04-08 05:37:30|34889.4|34822.6|34891.7|34826.3|34891.7|34826.3|34889.4|34822.6|5
1649396260000|2022-04-08 05:37:40|34888.2|34820.6|34891.9|34841.9|34898|34841.9|34887|34818.9|6
1649396270000|2022-04-08 05:37:50|34898.2|34835.8|34898.7|34836.2|34898.7|34836.2|34898.2|34835.7|4
1649396280000|2022-04-08 05:38:00|34905.2|34812.6|34903.8|34813.4|34907.7|34818.4|34901.9|34812.6|13
1649396290000|2022-04-08 05:38:10|34903.6|34815.3|34904.2|34814.1|34905.2|34817.9|34898|34813|19
1649396300000|2022-04-08 05:38:20|34904.6|34813.2|34903.4|34813.3|34905.1|34815.4|34901|34807.1|21
1649396310000|2022-04-08 05:38:30|34895.5|34833|34891.1|34825.5|34896.5|34833.9|34887.8|34820.2|9
1649396320000|2022-04-08 05:38:40|34896|34833.5|34898.3|34835.8|34898.4|34840.3|34890.3|34833.5|7
1649396330000|2022-04-08 05:38:50|34898.5|34836|34908.1|34813.5|34913.8|34841.3|34885.8|34803.9|14
1649396340000|2022-04-08 05:39:00|34914.8|34807.4|34912.5|34809.7|34914.8|34812.7|34909.2|34803.2|20
1649396350000|2022-04-08 05:39:10|34911.2|34808.8|34911.5|34810|34912|34810.7|34910|34807.5|19
1649396360000|2022-04-08 05:39:20|34910.2|34811.6|34900.8|34812.3|34911.4|34818.1|34893.3|34806.7|17
1649396370000|2022-04-08 05:39:30|34901.1|34814.8|34906.9|34812.9|34909|34829.7|34901.1|34805.9|12
1649396380000|2022-04-08 05:39:40|34908.5|34805|34904.1|34804.9|34911|34813.3|34895.8|34804.1|13
1649396390000|2022-04-08 05:39:50|34903.2|34809.4|34909.7|34804.4|34913.3|34815.2|34902.7|34803.3|19
1649396400000|2022-04-08 05:40:00|34909.3|34806.5|34914.5|34807.2|34918.1|34811.4|34907.6|34806.5|13
1649396410000|2022-04-08 05:40:10|34914.1|34808.5|34909.6|34807.7|34915|34808.6|34906.5|34805.9|11
1649396420000|2022-04-08 05:40:20|34909.7|34809.3|34907.9|34809.2|34909.7|34809.3|34907.9|34805.8|12
1649396430000|2022-04-08 05:40:30|34909|34807.3|34907.3|34826.8|34909.3|34826.8|34907|34805.9|4
1649396440000|2022-04-08 05:40:40|34893.2|34826.4|34900.4|34817|34900.4|34826.4|34893.2|34816.1|4
1649396450000|2022-04-08 05:40:50|34902.6|34820.1|34912.2|34807.8|34912.2|34820.1|34897.9|34804.1|13
1649396460000|2022-04-08 05:41:00|34912.9|34806.6|34913.9|34813.3|34919.6|34813.3|34909.4|34806.6|27
1649396470000|2022-04-08 05:41:10|34914.1|34812.5|34921.4|34810.8|34922.1|34813.7|34913.6|34810.8|19
1649396480000|2022-04-08 05:41:20|34921.5|34811|34913.1|34812|34921.5|34813.6|34911.5|34811|13
1649396490000|2022-04-08 05:41:30|34912.9|34813.9|34916.2|34813.2|34920.3|34815.4|34912.9|34809.9|14
1649396500000|2022-04-08 05:41:40|34918.5|34811.5|34916.6|34811.5|34919.4|34818.3|34906.5|34808.8|21
1649396510000|2022-04-08 05:41:50|34915.6|34813.4|34921|34815.2|34921.3|34818|34915.6|34812.6|12
1649396520000|2022-04-08 05:42:00|34921.9|34815.4|34918.5|34813.8|34921.9|34823|34904.6|34812.6|25
1649396530000|2022-04-08 05:42:10|34919|34812.6|34919.8|34810.7|34920.4|34814.4|34913.2|34810.3|38
1649396540000|2022-04-08 05:42:20|34918.5|34812.6|34914.1|34812.3|34919.8|34812.9|34914.1|34809.9|31
1649396550000|2022-04-08 05:42:30|34915.9|34811|34916.1|34813.8|34922|34814.8|34912.5|34809.1|37
1649396560000|2022-04-08 05:42:40|34913.4|34812.4|34918.8|34807.8|34919.9|34813.7|34913.4|34807.6|34
1649396570000|2022-04-08 05:42:50|34917.8|34809|34910.2|34807.5|34917.8|34810.1|34909.9|34804.9|37
1649396580000|2022-04-08 05:43:00|34910.5|34806.1|34913.6|34803.5|34915.1|34808.9|34910.3|34802.3|28
1649396590000|2022-04-08 05:43:10|34904.8|34803.2|34914.2|34804.7|34916.8|34810.8|34904.8|34799.3|31
1649396600000|2022-04-08 05:43:20|34913.5|34803.5|34909.9|34808.3|34916.3|34812.7|34906.5|34803.5|14
1649396610000|2022-04-08 05:43:30|34910.4|34807.8|34910.7|34808.6|34912.2|34812.8|34907.3|34806|11
1649396620000|2022-04-08 05:43:40|34910|34807.9|34899.2|34834.7|34912.3|34834.7|34899.2|34806.3|13
1649396630000|2022-04-08 05:43:50|34899|34834.9|34899|34835|34899|34835|34899|34834.9|3
1649396640000|2022-04-08 05:44:00|34915.4|34808.8|34912.3|34804.7|34916.6|34808.8|34911.8|34804.7|14
1649396650000|2022-04-08 05:44:10|34913.1|34805.7|34907.4|34807.2|34913.7|34809.9|34905.9|34805.6|19
1649396660000|2022-04-08 05:44:20|34908.5|34807.5|34913.1|34807.6|34913.1|34808.5|34908.5|34806.4|20
1649396670000|2022-04-08 05:44:30|34898.4|34835.5|34892|34826|34898.5|34835.7|34888.5|34820.8|8
1649396680000|2022-04-08 05:44:40|34890.6|34823.9|34896.9|34834.4|34896.9|34834.4|34890.6|34823.9|4
1649396690000|2022-04-08 05:44:50|34888.1|34820.5|34890.9|34825.1|34891|34825.1|34888.1|34820.5|5
1649396700000|2022-04-08 05:45:00|34890.1|34823.8|34912.6|34808|34915.6|34827|34888.3|34797.5|29
1649396710000|2022-04-08 05:45:10|34910.7|34810|34914.2|34802.3|34916.7|34810|34903.7|34795.7|33
1649396720000|2022-04-08 05:45:20|34910.7|34808.1|34912.5|34801.7|34914.4|34808.1|34910.3|34800.1|8
1649396730000|2022-04-08 05:45:30|34913.2|34800.4|34906.7|34803.1|34913.5|34804|34904.5|34799.7|16
1649396740000|2022-04-08 05:45:40|34906.9|34802.9|34909.4|34789.4|34913.6|34806.4|34897.3|34783|34
1649396750000|2022-04-08 05:45:50|34909.3|34789.3|34901.5|34791.9|34909.3|34794.4|34897.9|34785.9|31
1649396760000|2022-04-08 05:46:00|34901.7|34790.2|34901.8|34792|34903.5|34793.2|34898.9|34789.3|19
1649396770000|2022-04-08 05:46:10|34901.4|34792.2|34881.6|34803|34902.1|34803|34881.6|34792.1|12
1649396780000|2022-04-08 05:46:20|34885.4|34806.9|34894.8|34816.8|34897.9|34816.8|34885.4|34802.2|8
1649396790000|2022-04-08 05:46:30|34895|34816.9|34894.8|34816.6|34895.2|34816.9|34894.8|34816.6|6
1649396800000|2022-04-08 05:46:40|34894.5|34816.3|34901.1|34814.9|34907|34817.4|34877.7|34797.7|20
1649396810000|2022-04-08 05:46:50|34898.1|34815.6|34901.1|34815|34901.1|34815.8|34898.1|34815|5
1649396820000|2022-04-08 05:47:00|34895.3|34816.6|34885|34807.2|34895.3|34816.8|34882.1|34804.5|7
1649396830000|2022-04-08 05:47:10|34886.2|34808.3|34903.1|34789|34904.9|34815.6|34883.1|34789|10
1649396840000|2022-04-08 05:47:20|34907.4|34792.8|34904.2|34792.6|34907.4|34798.7|34894.9|34785.3|38
1649396850000|2022-04-08 05:47:30|34902.9|34790.6|34899.8|34794.8|34904.9|34796|34898.8|34788.2|32
1649396860000|2022-04-08 05:47:40|34901|34795|34903.5|34796.3|34904.4|34796.5|34900.5|34793.9|21
1649396870000|2022-04-08 05:47:50|34902|34795.2|34902.8|34798.1|34906.2|34798.1|34901.2|34793|23
1649396880000|2022-04-08 05:48:00|34902.2|34799.2|34905.9|34796.4|34906.2|34799.2|34902.2|34795.2|19
1649396890000|2022-04-08 05:48:10|34906.3|34795.5|34898.2|34818.7|34906.3|34819|34886.1|34795.5|15
1649396900000|2022-04-08 05:48:20|34904.9|34815.9|34888.8|34812.8|34905.7|34816.2|34887.8|34811.7|15
1649396910000|2022-04-08 05:48:30|34890.4|34814.1|34899.1|34824.7|34901.1|34826.2|34889.9|34814|17
1649396920000|2022-04-08 05:48:40|34887.3|34825|34888.6|34816.5|34888.7|34825.3|34887.3|34815.1|7
1649396930000|2022-04-08 05:48:50|34897.2|34824.3|34888.4|34816.6|34897.2|34824.3|34877.8|34801.7|14
1649396940000|2022-04-08 05:49:00|34900.2|34801.2|34897.8|34797.4|34903|34804|34896.8|34795.3|29
1649396950000|2022-04-08 05:49:10|34896.6|34796.4|34892.7|34787|34899.2|34797.5|34882.1|34783.3|28
1649396960000|2022-04-08 05:49:20|34891.2|34792.4|34898|34783.4|34900|34792.4|34890.6|34783.4|19
1649396970000|2022-04-08 05:49:30|34898.4|34783.9|34895.5|34785.4|34899.8|34786.2|34895.5|34782.2|14
1649396980000|2022-04-08 05:49:40|34894.9|34785.5|34881.2|34810.4|34896.7|34810.5|34872.3|34783.4|11
1649396990000|2022-04-08 05:49:50|34884.8|34810.3|34881|34810.7|34884.8|34810.7|34872.5|34798.1|17
1649397000000|2022-04-08 05:50:00|34881.1|34810.9|34873.8|34798.7|34891.1|34811.2|34871.7|34795.5|10
1649397010000|2022-04-08 05:50:10|34874.2|34799.4|34880.1|34793.9|34890.4|34810.7|34872.9|34793.9|21
1649397020000|2022-04-08 05:50:20|34888.9|34794.8|34895.8|34791|34904|34804.2|34888.9|34784.4|35
1649397030000|2022-04-08 05:50:30|34897|34790.5|34894.8|34792.8|34901.1|34795.7|34894.4|34790.5|16
1649397040000|2022-04-08 05:50:40|34897|34793|34897.4|34791.9|34898.2|34793|34895.3|34790.9|20
1649397050000|2022-04-08 05:50:50|34897|34792.2|34888|34802.4|34897|34812.3|34867.7|34791.9|17
1649397060000|2022-04-08 05:51:00|34884.4|34812.5|34884.2|34812.8|34899.2|34813.1|34881|34788|16
1649397070000|2022-04-08 05:51:10|34876|34813.4|34889|34791|34889.4|34819.7|34876|34790|16
1649397080000|2022-04-08 05:51:20|34897.8|34789.1|34891.9|34788.5|34901.8|34799.2|34879.6|34782.6|33
1649397090000|2022-04-08 05:51:30|34888.2|34789.4|34901.4|34793|34901.6|34796|34888.2|34785.6|35
1649397100000|2022-04-08 05:51:40|34899.7|34784|34897.8|34787.3|34901.7|34795.2|34891.6|34782.9|38
1649397110000|2022-04-08 05:51:50|34897.6|34787.6|34891.1|34782.4|34898.1|34793.2|34888|34782|29
1649397120000|2022-04-08 05:52:00|34890.6|34782|34896.3|34777.3|34899.1|34783.3|34886.6|34776.5|31
1649397130000|2022-04-08 05:52:10|34897.2|34777.2|34894|34778.7|34897.6|34781.9|34887.1|34769.6|36
1649397140000|2022-04-08 05:52:20|34893.1|34776.9|34894|34774|34894|34778.7|34881.5|34765.9|38
1649397150000|2022-04-08 05:52:30|34886.6|34770|34887.3|34772.5|34892.7|34775.7|34885.7|34767.4|38
1649397160000|2022-04-08 05:52:40|34887.5|34771.7|34890.5|34770.5|34892.4|34773.3|34885.2|34768.2|36
1649397170000|2022-04-08 05:52:50|34890.2|34770.2|34888.1|34776|34891.6|34779.3|34884.9|34770.2|27
1649397180000|2022-04-08 05:53:00|34888|34776.4|34890.1|34778.3|34891.5|34779.4|34888|34776.4|25
1649397190000|2022-04-08 05:53:10|34889.3|34779.3|34889.4|34775.9|34892.4|34779.3|34885.7|34774.8|16
1649397200000|2022-04-08 05:53:20|34890.6|34775.7|34871.7|34787.7|34891.7|34789.1|34871.6|34775.7|12
1649397210000|2022-04-08 05:53:30|34873.8|34789|34887.2|34767.3|34890.3|34793|34870.5|34767.3|40
1649397220000|2022-04-08 05:53:40|34888.4|34768.4|34884.2|34766.7|34889.2|34770.4|34884.1|34766.7|36
1649397230000|2022-04-08 05:53:50|34884.3|34767|34886.6|34766.6|34890.9|34770.9|34883.7|34763.7|36
1649397240000|2022-04-08 05:54:00|34890.1|34774.4|34893.9|34775.1|34893.9|34776.1|34882.3|34765.6|34
1649397250000|2022-04-08 05:54:10|34889.3|34773.6|34890.3|34770.3|34893.7|34775.2|34876|34765.7|31
1649397260000|2022-04-08 05:54:20|34889.4|34769.4|34880.6|34771.9|34891.8|34775.1|34879.9|34768|34
1649397270000|2022-04-08 05:54:30|34880.8|34770.9|34881.1|34769.6|34885.7|34776.1|34879.9|34768.8|25
1649397280000|2022-04-08 05:54:40|34882.3|34771.7|34881.5|34770.1|34882.3|34771.9|34878.8|34770.1|23
1649397290000|2022-04-08 05:54:50|34881.7|34770.3|34873.5|34790|34883.1|34790|34872.8|34767.4|27
1649397300000|2022-04-08 05:55:00|34873.2|34790.6|34882.4|34772|34887.7|34790.6|34859|34770.4|33
1649397310000|2022-04-08 05:55:10|34881.7|34772.6|34884.7|34771.4|34888.7|34775.1|34878.5|34766.9|37
1649397320000|2022-04-08 05:55:20|34882.8|34770.7|34882.7|34765.3|34884.7|34775.2|34878.8|34765.3|39
1649397330000|2022-04-08 05:55:30|34881.8|34764.8|34882.4|34764.7|34884.5|34772.4|34879.6|34761.6|35
1649397340000|2022-04-08 05:55:40|34882.8|34764.3|34882.7|34763.1|34885.9|34767.2|34882.7|34763.1|36
1649397350000|2022-04-08 05:55:50|34883|34763.4|34886.3|34766.3|34887.9|34769.7|34878.1|34763.4|36
1649397360000|2022-04-08 05:56:00|34886.6|34766.6|34884.2|34765.1|34886.6|34768.4|34880|34763.9|37
1649397370000|2022-04-08 05:56:10|34884.5|34764.9|34883.1|34765.3|34885.5|34767.2|34882.2|34764.7|34
1649397380000|2022-04-08 05:56:20|34883|34764.8|34885.7|34766.7|34886.3|34768.9|34879.6|34764.2|39
1649397390000|2022-04-08 05:56:30|34886.4|34767.9|34879.5|34774.5|34887.1|34774.5|34874.9|34764.5|37
1649397400000|2022-04-08 05:56:40|34878.7|34773.7|34880.6|34767.4|34886.1|34773.9|34871.8|34761.5|40
1649397410000|2022-04-08 05:56:50|34882.2|34765|34874.6|34765.8|34883.5|34768|34871.4|34762.4|37
1649397420000|2022-04-08 05:57:00|34873.4|34766.4|34876.2|34764.9|34876.9|34767.2|34873|34764.4|36
1649397430000|2022-04-08 05:57:10|34876.9|34764.7|34875.9|34766.5|34879.3|34767.5|34872.5|34764.1|38
1649397440000|2022-04-08 05:57:20|34878|34765.2|34873.3|34766.1|34887.5|34779.9|34873.2|34759.5|33
1649397450000|2022-04-08 05:57:30|34875.6|34763.6|34871.4|34766.2|34876.8|34768.6|34870.5|34762.3|40
1649397460000|2022-04-08 05:57:40|34872.6|34768|34874.3|34768.1|34879.3|34769.1|34868.3|34762.7|38
1649397470000|2022-04-08 05:57:50|34876|34767|34877|34765.8|34877.2|34768.4|34874.7|34764.3|35
1649397480000|2022-04-08 05:58:00|34875|34761.5|34875.2|34765.5|34883.3|34774|34871.1|34758.5|36
1649397490000|2022-04-08 05:58:10|34874.7|34767|34879.5|34767.2|34888.3|34776.1|34874.1|34762.3|35
1649397500000|2022-04-08 05:58:20|34879.2|34767.9|34881.5|34765.2|34881.5|34769.6|34872.4|34764.3|37
1649397510000|2022-04-08 05:58:30|34880.8|34766|34875.7|34765.3|34881.6|34767.1|34873.6|34765.3|33
1649397520000|2022-04-08 05:58:40|34876.6|34764.9|34873.5|34766.8|34881.5|34768.7|34869.5|34760.3|38
1649397530000|2022-04-08 05:58:50|34874.2|34765.1|34876.7|34765.2|34879.6|34769.7|34859.6|34761.9|40
1649397540000|2022-04-08 05:59:00|34879.4|34766.7|34874|34768.2|34884.7|34778.3|34868.2|34762.5|34
1649397550000|2022-04-08 05:59:10|34871.6|34767.7|34872.6|34770.8|34879.5|34776.3|34871|34757.9|35
1649397560000|2022-04-08 05:59:20|34873.1|34770.3|34867.3|34769.9|34877.3|34771|34867.3|34765.6|31
1649397570000|2022-04-08 05:59:30|34868.5|34767.1|34868.5|34765.9|34876.7|34771.6|34865.1|34763.3|36
1649397580000|2022-04-08 05:59:40|34864.6|34767.6|34873.3|34768.2|34874.2|34770.8|34864.6|34764.1|28
1649397590000|2022-04-08 05:59:50|34873.6|34774.4|34877|34766.1|34877|34777.3|34861|34763.4|39
1649397600000|2022-04-08 06:00:00|34879.1|34765.1|34876.9|34776.2|34886.7|34784.5|34860.8|34765.1|39
1649397610000|2022-04-08 06:00:10|34875.2|34777.4|34866.7|34780.4|34875.2|34782|34858|34776.4|34
1649397620000|2022-04-08 06:00:20|34867.2|34779.3|34869|34780.6|34876.9|34781.4|34859.4|34775.5|38
1649397630000|2022-04-08 06:00:30|34857.7|34781|34857.4|34780.3|34871.2|34788.5|34853.5|34778.9|38
1649397640000|2022-04-08 06:00:40|34857|34779.4|34864.5|34781|34870.5|34782.5|34857|34777.9|34
1649397650000|2022-04-08 06:00:50|34864.3|34780.6|34866|34779.3|34867.1|34782.7|34858.2|34778.9|31
1649397660000|2022-04-08 06:01:00|34857.8|34778.7|34866.3|34779|34876.4|34785.7|34852.1|34776.4|37
1649397670000|2022-04-08 06:01:10|34862.9|34779.5|34864.1|34783.3|34866.3|34784.4|34861.6|34777.3|33
1649397680000|2022-04-08 06:01:20|34864.9|34783.9|34864.9|34784.6|34866.8|34788.3|34860.8|34780.8|35
1649397690000|2022-04-08 06:01:30|34866.9|34783.9|34867.9|34781.3|34872.8|34788.1|34866.9|34781.3|34
1649397700000|2022-04-08 06:01:40|34870.4|34782|34860|34779.8|34870.4|34786.6|34854.9|34779.8|36
1649397710000|2022-04-08 06:01:50|34857.5|34780.9|34864.8|34779.9|34867.2|34783.5|34857.5|34777.3|32
1649397720000|2022-04-08 06:02:00|34864.1|34778.9|34864.5|34791.2|34873.8|34791.2|34858.5|34777.2|37
1649397730000|2022-04-08 06:02:10|34864.9|34790.4|34864.6|34783.9|34874.1|34790.4|34860.4|34772.1|36
1649397740000|2022-04-08 06:02:20|34864|34784.4|34863.1|34785.1|34868.3|34785.5|34863|34783.7|39
1649397750000|2022-04-08 06:02:30|34865.7|34784.5|34862.5|34785.3|34867.8|34786.5|34861.9|34782.7|36
1649397760000|2022-04-08 06:02:40|34864.6|34784.8|34877.4|34784.1|34881.8|34785.4|34864.2|34782|36
1649397770000|2022-04-08 06:02:50|34872.6|34783.7|34877.8|34786.4|34877.8|34789.5|34863.4|34783.7|27
1649397780000|2022-04-08 06:03:00|34872.5|34786|34862.4|34784.7|34872.5|34787.7|34860.9|34784|31
1649397790000|2022-04-08 06:03:10|34862.9|34785.3|34862.5|34782.9|34869.7|34786.1|34860.8|34781.8|36
1649397800000|2022-04-08 06:03:20|34862.7|34782.8|34860.2|34783.7|34864.3|34783.7|34860.2|34781.7|27
1649397810000|2022-04-08 06:03:30|34864.4|34782.8|34863.2|34786.8|34865.4|34786.8|34859.3|34782.6|34
1649397820000|2022-04-08 06:03:40|34866|34785.3|34868.6|34787.5|34869.9|34788.7|34861.9|34784|27
1649397830000|2022-04-08 06:03:50|34869|34787.7|34875.1|34786.7|34875.1|34789.5|34866.3|34785.9|27
1649397840000|2022-04-08 06:04:00|34873.2|34787.7|34878.1|34790.3|34879.2|34792.1|34871.9|34787.7|21
1649397850000|2022-04-08 06:04:10|34876.1|34791.4|34873.5|34793.3|34878.9|34793.3|34868.3|34791|21
1649397860000|2022-04-08 06:04:20|34874.8|34792.5|34875.4|34790.1|34886.6|34795.4|34865.5|34788.7|37
1649397870000|2022-04-08 06:04:30|34876.7|34787.1|34878.2|34795.9|34886|34798.3|34862.2|34787.1|34
1649397880000|2022-04-08 06:04:40|34883.3|34795.1|34875.3|34798.1|34884|34801|34875|34793.2|27
1649397890000|2022-04-08 06:04:50|34875.9|34798.6|34876.4|34794.6|34877.2|34798.6|34864.8|34788.1|33
1649397900000|2022-04-08 06:05:00|34878.2|34794.3|34874.6|34795.3|34878.8|34797.9|34866.2|34793.2|25
1649397910000|2022-04-08 06:05:10|34876.5|34794.7|34876.7|34795.1|34879.3|34795.8|34875.9|34793.8|17
1649397920000|2022-04-08 06:05:20|34877|34794.9|34870.6|34792.2|34880.2|34794.9|34867.7|34792.2|18
1649397930000|2022-04-08 06:05:30|34873.2|34793.6|34868.6|34796.4|34876.8|34798.9|34863.6|34792.3|27
1649397940000|2022-04-08 06:05:40|34870.1|34799.9|34867.6|34797.1|34872.8|34812|34861.9|34797.1|24
1649397950000|2022-04-08 06:05:50|34865.5|34797.4|34862.9|34799|34877|34799|34862.9|34794.9|12
1649397960000|2022-04-08 06:06:00|34862.8|34798.6|34871.3|34801|34872.6|34804.7|34862.8|34795.2|19
1649397970000|2022-04-08 06:06:10|34871.5|34800.7|34869.6|34797.7|34875.8|34803.8|34869.6|34797.2|33
1649397980000|2022-04-08 06:06:20|34867.2|34797.9|34871.5|34801.7|34878.9|34804.4|34867.2|34795.3|21
1649397990000|2022-04-08 06:06:30|34872.7|34801.5|34867.8|34804.7|34878.3|34811.5|34861|34791.7|20
1649398000000|2022-04-08 06:06:40|34880.5|34795.7|34873.6|34800.1|34881.8|34800.1|34873.6|34793.5|16
1649398010000|2022-04-08 06:06:50|34874.4|34799.1|34879.2|34793.8|34890.2|34799.4|34873.7|34790.1|25
1649398020000|2022-04-08 06:07:00|34878.4|34793.2|34878.1|34795.8|34878.6|34799|34862.1|34791.5|25
1649398030000|2022-04-08 06:07:10|34877.3|34793.9|34876|34797|34880|34798.7|34871.5|34793.2|25
1649398040000|2022-04-08 06:07:20|34876.7|34796.9|34873.5|34802.6|34877|34802.6|34872.5|34796.2|16
1649398050000|2022-04-08 06:07:30|34874|34802|34879.6|34795.2|34890.8|34802|34874|34792|25
1649398060000|2022-04-08 06:07:40|34882.5|34796.1|34887.9|34791.9|34887.9|34796.1|34875.5|34790.9|26
1649398070000|2022-04-08 06:07:50|34884.3|34794.4|34889.1|34791.1|34889.1|34795.9|34881.7|34791.1|8
1649398080000|2022-04-08 06:08:00|34888.8|34790.8|34873.7|34800.9|34888.8|34800.9|34872|34790.8|20
1649398090000|2022-04-08 06:08:10|34874|34800.1|34877.5|34800.4|34881.8|34801.5|34874|34798.7|9
1649398100000|2022-04-08 06:08:20|34879.1|34799.6|34881.1|34798.2|34882.9|34801.3|34874.2|34796.8|16
1649398110000|2022-04-08 06:08:30|34884.1|34797.3|34860.1|34810.1|34884.1|34810.1|34860.1|34797.3|11
1649398120000|2022-04-08 06:08:40|34860.9|34810.9|34882.7|34800|34883.2|34813|34860.3|34800|14
1649398130000|2022-04-08 06:08:50|34881.1|34800.7|34873|34799.6|34882.7|34802.7|34873|34798.1|13
1649398140000|2022-04-08 06:09:00|34870.4|34794.9|34875.2|34793.6|34877|34796.2|34870.4|34793.6|17
1649398150000|2022-04-08 06:09:10|34880.3|34788.7|34882.2|34793.5|34882.7|34794.6|34875.5|34787.8|20
1649398160000|2022-04-08 06:09:20|34879.9|34793.7|34869.9|34794.5|34884.6|34794.5|34869.9|34791.2|18
1649398170000|2022-04-08 06:09:30|34858.7|34808.7|34876.1|34801.6|34882.8|34809.4|34858.5|34797.8|21
1649398180000|2022-04-08 06:09:40|34875.3|34803.2|34879.9|34801|34881.3|34803.3|34874|34800.1|12
1649398190000|2022-04-08 06:09:50|34869.2|34800.5|34875.7|34799.7|34878.2|34800.5|34869.2|34798.7|13
1649398200000|2022-04-08 06:10:00|34876.6|34799.1|34879.3|34792|34880.9|34801|34873.9|34790.3|20
1649398210000|2022-04-08 06:10:10|34866.6|34795.9|34876.5|34794.4|34879.6|34795.9|34866.6|34792.5|24
1649398220000|2022-04-08 06:10:20|34876.7|34793.7|34876.1|34803.5|34879.6|34803.6|34875.9|34793.2|19
1649398230000|2022-04-08 06:10:30|34859.6|34809.6|34883.9|34800.1|34886.3|34811|34859.6|34797.8|18
1649398240000|2022-04-08 06:10:40|34882.4|34800.9|34871.8|34800.8|34884.3|34803.4|34871.8|34799.1|15
1649398250000|2022-04-08 06:10:50|34874.4|34799.4|34865|34784.2|34885.3|34800.8|34865|34784.2|20
1649398260000|2022-04-08 06:11:00|34869.9|34791.9|34878|34797.4|34880.8|34803.6|34869.9|34791.1|24
1649398270000|2022-04-08 06:11:10|34876.3|34798.7|34875.8|34799.9|34879.6|34800.7|34875.1|34796.9|17
1649398280000|2022-04-08 06:11:20|34871.4|34797.3|34874.1|34797|34876.9|34798.3|34868.5|34796|18
1649398290000|2022-04-08 06:11:30|34873|34797.3|34873.8|34799.1|34880.5|34799.4|34873|34794.4|18
1649398300000|2022-04-08 06:11:40|34863|34796.5|34872.2|34796.4|34875.7|34805.7|34855.1|34793.7|22
1649398310000|2022-04-08 06:11:50|34869.9|34796.8|34871.9|34788.9|34877.7|34797.3|34867.3|34788.9|27
1649398320000|2022-04-08 06:12:00|34869.1|34793.1|34872.1|34798.7|34873.7|34798.7|34865.7|34793.1|27
1649398330000|2022-04-08 06:12:10|34871.5|34799.2|34876.7|34795.3|34877.3|34799.2|34871.2|34794.1|18
1649398340000|2022-04-08 06:12:20|34874.6|34800.1|34877.4|34794.3|34879.1|34806.2|34855.1|34794|28
1649398350000|2022-04-08 06:12:30|34878.1|34794.8|34872.4|34798|34880.5|34798.4|34872.4|34793.4|26
1649398360000|2022-04-08 06:12:40|34872.5|34798.1|34873.1|34796.3|34878.8|34798.1|34871.6|34794.6|19
1649398370000|2022-04-08 06:12:50|34874.4|34796.4|34869.6|34797.8|34874.4|34798.8|34862.5|34795.7|17
1649398380000|2022-04-08 06:13:00|34870.1|34797.5|34877.4|34794.5|34878.6|34798.9|34867.6|34794.5|15
1649398390000|2022-04-08 06:13:10|34851.7|34801.7|34867.9|34803.5|34879.3|34827.1|34844.7|34793.3|26
1649398400000|2022-04-08 06:13:20|34868.4|34801|34874.7|34797.8|34876.6|34810.5|34858.7|34795.9|25
1649398410000|2022-04-08 06:13:30|34873.9|34798.5|34871.2|34804.3|34876|34804.3|34871.2|34795|24
1649398420000|2022-04-08 06:13:40|34872.5|34805.3|34873.6|34798.5|34880.8|34826.5|34845.3|34793.1|24
1649398430000|2022-04-08 06:13:50|34872.2|34800.5|34871.1|34795.8|34875.5|34829.6|34840.5|34794.6|23
1649398440000|2022-04-08 06:14:00|34868.6|34797.4|34865.3|34815.3|34875.6|34825.1|34844.9|34794.4|23
1649398450000|2022-04-08 06:14:10|34865.9|34801.8|34865.2|34796.3|34874.1|34801.8|34865.1|34788|30
1649398460000|2022-04-08 06:14:20|34870.4|34792|34867.7|34798.5|34873|34799.9|34865.1|34791.2|19
1649398470000|2022-04-08 06:14:30|34867.4|34794.4|34868.3|34797.7|34870.1|34801.9|34867|34793.6|32
1649398480000|2022-04-08 06:14:40|34869|34800.3|34867.9|34801.8|34875.2|34802.3|34865.7|34794.7|35
1649398490000|2022-04-08 06:14:50|34861|34811|34863|34796.5|34873.8|34811|34861|34792.9|23
1649398500000|2022-04-08 06:15:00|34864.7|34794.7|34884.8|34796.3|34910|34803|34864.5|34788.7|38
1649398510000|2022-04-08 06:15:10|34889.7|34794.8|34895.2|34790.9|34901.6|34798.9|34884.9|34784.1|29
1649398520000|2022-04-08 06:15:20|34898.3|34789|34894.4|34793.8|34905.6|34794.2|34886.6|34785.6|25
1649398530000|2022-04-08 06:15:30|34900.6|34790.4|34900.5|34785.5|34901.5|34794.8|34889.8|34783.8|23
1649398540000|2022-04-08 06:15:40|34894.2|34787.9|34902.8|34789|34905.7|34791.6|34893.4|34777.9|22
1649398550000|2022-04-08 06:15:50|34900.8|34791.4|34898.4|34778.4|34906.1|34791.4|34892.9|34776.4|22
1649398560000|2022-04-08 06:16:00|34899.1|34780.6|34901.4|34781.4|34902.7|34784.1|34898.6|34779.6|23
1649398570000|2022-04-08 06:16:10|34900.9|34781|34904.3|34784.3|34907.9|34787.9|34899.9|34779.9|22
1649398580000|2022-04-08 06:16:20|34904.5|34784.5|34908.4|34788.4|34908.8|34788.8|34904.5|34784.5|19
1649398590000|2022-04-08 06:16:30|34908.9|34788.9|34904.8|34784.8|34908.9|34788.9|34902.4|34782.4|15
1649398600000|2022-04-08 06:16:40|34901.7|34786.6|34906.3|34786.3|34907.1|34787.1|34901.7|34785.2|12
1649398610000|2022-04-08 06:16:50|34906.1|34786.1|34902.4|34789.9|34907|34790.7|34896.2|34785.5|18
1649398620000|2022-04-08 06:17:00|34900.7|34791|34903.2|34786.6|34903.6|34795.1|34874.1|34786.6|18
1649398630000|2022-04-08 06:17:10|34902.4|34787.5|34898.8|34790.8|34903.7|34792.7|34895.6|34787.4|17
1649398640000|2022-04-08 06:17:20|34896.7|34792.9|34897|34793.9|34898.4|34796.2|34893.6|34791.9|12
1649398650000|2022-04-08 06:17:30|34895.6|34794.5|34907.2|34787.2|34909|34794.5|34895.6|34782.9|25
1649398660000|2022-04-08 06:17:40|34906.6|34786.6|34908.3|34788.3|34912.9|34792.9|34905.9|34785.9|21
1649398670000|2022-04-08 06:17:50|34908.4|34788.4|34913.4|34793.4|34913.4|34793.4|34907.3|34787.3|18
1649398680000|2022-04-08 06:18:00|34913.5|34793.5|34905.9|34786.3|34913.8|34793.8|34905.9|34785.9|16
1649398690000|2022-04-08 06:18:10|34907.1|34787.1|34913|34793|34913|34793|34907.1|34787.1|17
1649398700000|2022-04-08 06:18:20|34912.8|34792.8|34914.3|34794.3|34914.3|34794.3|34912.6|34792.6|13
1649398710000|2022-04-08 06:18:30|34908.1|34788.1|34911.4|34791.4|34911.7|34791.7|34908.1|34788.1|18
1649398720000|2022-04-08 06:18:40|34911.2|34791.2|34909.1|34789.1|34911.2|34791.2|34908.8|34788.8|15
1649398730000|2022-04-08 06:18:50|34909.2|34789.2|34904.9|34786.1|34911|34791|34904.1|34784.1|15
1649398740000|2022-04-08 06:19:00|34907|34786|34907.8|34787.8|34907.8|34787.8|34906.5|34786|15
1649398750000|2022-04-08 06:19:10|34907.4|34787.4|34911.4|34791.4|34911.4|34791.4|34907.4|34787.4|21
1649398760000|2022-04-08 06:19:20|34911.8|34791.8|34906.6|34796.4|34912.2|34799.9|34874.2|34791.8|22
1649398770000|2022-04-08 06:19:30|34898.8|34798.8|34906.1|34798.7|34912.4|34800|34898.8|34791.6|17
1649398780000|2022-04-08 06:19:40|34907.7|34797|34911.2|34791.2|34912.6|34797.7|34904.7|34786.5|21
1649398790000|2022-04-08 06:19:50|34911.5|34791.5|34907.9|34787.9|34911.5|34791.5|34907.9|34787.9|21
1649398800000|2022-04-08 06:20:00|34908.3|34788.3|34908.4|34788.4|34909.3|34789.7|34905.5|34787.7|25
1649398810000|2022-04-08 06:20:10|34908.3|34788.3|34907|34787|34909|34789|34905.4|34785.4|22
1649398820000|2022-04-08 06:20:20|34907.1|34787.1|34904|34784|34907.4|34787.4|34903.4|34783.4|22
1649398830000|2022-04-08 06:20:30|34904.1|34784.1|34906.3|34786.3|34906.3|34786.3|34903.8|34783.8|17
1649398840000|2022-04-08 06:20:40|34905.6|34785.6|34906.4|34787.1|34906.8|34787.5|34902.2|34785.2|13
1649398850000|2022-04-08 06:20:50|34904.9|34787.6|34903.4|34787.7|34906.9|34798|34881.2|34786.3|16
1649398860000|2022-04-08 06:21:00|34905|34787|34900.3|34785|34905.1|34790.8|34900.3|34783.5|19
1649398870000|2022-04-08 06:21:10|34901.1|34784.1|34900.7|34784.8|34903.4|34800|34879.3|34783.5|21
1649398880000|2022-04-08 06:21:20|34902.4|34783.7|34896.4|34789.2|34902.4|34789.2|34895.1|34783.7|12
1649398890000|2022-04-08 06:21:30|34897.5|34788.6|34892.7|34787|34897.5|34792.6|34886.9|34786.1|15
1649398900000|2022-04-08 06:21:40|34896.1|34784.2|34899.7|34786.2|34902.4|34786.2|34893.8|34783.8|17
1649398910000|2022-04-08 06:21:50|34900.4|34786.1|34903.9|34786.3|34905.7|34796.6|34880.3|34784.8|25
1649398920000|2022-04-08 06:22:00|34902.3|34787.1|34907.2|34787.2|34908.1|34788.1|34902.3|34786.4|23
1649398930000|2022-04-08 06:22:10|34906.5|34786.5|34905.8|34785.8|34906.9|34788.5|34899.4|34784.3|19
1649398940000|2022-04-08 06:22:20|34906.1|34786.1|34885.8|34780.5|34906.4|34787.9|34878.4|34774.7|26
1649398950000|2022-04-08 06:22:30|34885.4|34779.3|34887.1|34786.2|34891.6|34787.7|34884.3|34779.3|23
1649398960000|2022-04-08 06:22:40|34886.2|34787.5|34882.6|34785.8|34886.3|34790.2|34879.5|34785.4|22
1649398970000|2022-04-08 06:22:50|34882.8|34785.7|34882.4|34787.8|34884.1|34787.8|34882.3|34784.5|16
1649398980000|2022-04-08 06:23:00|34883|34787.3|34883|34789.7|34888.9|34793|34881.6|34782.1|27
1649398990000|2022-04-08 06:23:10|34883.3|34790.3|34883.7|34790.6|34886.5|34792.2|34881.1|34786.8|27
1649399000000|2022-04-08 06:23:20|34883.4|34790|34881|34788.8|34886.4|34795.3|34874.5|34782|26
1649399010000|2022-04-08 06:23:30|34878.5|34792.8|34882.7|34788.2|34884.2|34794.1|34877.1|34786.9|23
1649399020000|2022-04-08 06:23:40|34881.6|34788.8|34884.3|34789.5|34885.4|34790.1|34881.4|34787.4|22
1649399030000|2022-04-08 06:23:50|34883.5|34788.2|34879.6|34791|34884.6|34794.4|34876.6|34788.2|30
1649399040000|2022-04-08 06:24:00|34878.6|34793|34880.5|34788.1|34882.9|34793.1|34878.6|34788.1|23
1649399050000|2022-04-08 06:24:10|34880.6|34788.8|34872.1|34790.3|34880.6|34802.2|34867.4|34784.5|31
1649399060000|2022-04-08 06:24:20|34870.6|34790.5|34875.9|34783.9|34876.5|34790.5|34870.4|34783.9|28
1649399070000|2022-04-08 06:24:30|34875.1|34784.7|34870.5|34788.3|34875.6|34789.3|34869.5|34783.5|24
1649399080000|2022-04-08 06:24:40|34871.1|34787.1|34860.9|34797.8|34872|34803.1|34851.4|34785.4|25
1649399090000|2022-04-08 06:24:50|34860.7|34790.7|34854.2|34804.2|34862.5|34804.2|34854.2|34790|30
1649399100000|2022-04-08 06:25:00|34860.3|34792.4|34857.5|34793.4|34864|34805|34849.3|34791.9|25
1649399110000|2022-04-08 06:25:10|34854.2|34804.2|34865.7|34789.9|34869.4|34804.6|34851.9|34787.4|33
1649399120000|2022-04-08 06:25:20|34865.8|34790|34867.2|34791.6|34868.8|34792.8|34865.6|34787.5|29
1649399130000|2022-04-08 06:25:30|34867.5|34793.4|34870.4|34794.1|34870.4|34803.2|34853.2|34791|32
1649399140000|2022-04-08 06:25:40|34870|34794.3|34871.9|34796.1|34872.3|34798.8|34858.8|34792.8|31
1649399150000|2022-04-08 06:25:50|34871.7|34794.2|34869.3|34794.7|34871.9|34796.8|34868.9|34792.8|19
1649399160000|2022-04-08 06:26:00|34881.6|34786.7|34880.5|34785|34881.7|34787|34880.1|34784.9|22
1649399170000|2022-04-08 06:26:10|34880.8|34786|34873.5|34788.2|34881.8|34789.8|34872.1|34785.8|21
1649399180000|2022-04-08 06:26:20|34869.1|34791.1|34875.2|34790.6|34876.5|34795.3|34869.1|34789|25
1649399190000|2022-04-08 06:26:30|34875.7|34789.8|34857.4|34792.3|34875.7|34816.8|34833.7|34789|33
1649399200000|2022-04-08 06:26:40|34859.1|34792.1|34859.6|34792.1|34863.6|34800.1|34849.3|34788.1|27
1649399210000|2022-04-08 06:26:50|34858|34791.2|34873.3|34780.6|34873.7|34801.7|34848.1|34780.6|24
1649399220000|2022-04-08 06:27:00|34872.4|34781.1|34871.2|34787.4|34874.3|34787.4|34870.3|34779.7|31
1649399230000|2022-04-08 06:27:10|34873.4|34785.7|34867.8|34788.1|34873.4|34793.5|34864.7|34785.2|24
1649399240000|2022-04-08 06:27:20|34867|34788.7|34863.8|34783.8|34871.5|34788.7|34855.6|34778.2|31
1649399250000|2022-04-08 06:27:30|34864.1|34783.5|34861.2|34777|34866.3|34789|34852.2|34777|31
1649399260000|2022-04-08 06:27:40|34847.7|34785.1|34865|34780.1|34865|34790.3|34836.8|34775.2|29
1649399270000|2022-04-08 06:27:50|34864.2|34780.8|34863.2|34780.9|34864.2|34791.9|34856.2|34778.8|27
1649399280000|2022-04-08 06:28:00|34865.8|34783|34859|34781.8|34871.9|34785.4|34859|34776.2|26
1649399290000|2022-04-08 06:28:10|34864.8|34779|34866.4|34783.3|34868.8|34786.2|34856.5|34779|28
1649399300000|2022-04-08 06:28:20|34870.5|34783.6|34866.7|34784.2|34870.5|34785.7|34863.1|34782.9|20
1649399310000|2022-04-08 06:28:30|34864.8|34783.9|34864.5|34789.3|34869.7|34789.3|34864.4|34783.2|15
1649399320000|2022-04-08 06:28:40|34864.8|34788.6|34860.3|34790.2|34867.7|34797.5|34847.5|34785.6|23
1649399330000|2022-04-08 06:28:50|34858.8|34790.7|34878.2|34787.2|34879.5|34794.7|34858.2|34778.8|24
1649399340000|2022-04-08 06:29:00|34882.4|34786.6|34847.5|34782.8|34885.3|34788.5|34847.5|34776.8|31
1649399350000|2022-04-08 06:29:10|34857.8|34779.6|34860.5|34781.1|34867.6|34789.4|34839.4|34776.5|28
1649399360000|2022-04-08 06:29:20|34859.9|34780.8|34858|34781.1|34860.8|34783.2|34856|34779.8|16
1649399370000|2022-04-08 06:29:30|34857.7|34781.9|34865.8|34786.5|34866.5|34787.1|34851.9|34781.7|21
1649399380000|2022-04-08 06:29:40|34866.6|34785.9|34871.5|34790.4|34875.3|34798.1|34837.3|34785.2|26
1649399390000|2022-04-08 06:29:50|34871.7|34783.6|34861.9|34782.7|34875.6|34791.8|34851.8|34778.2|32
1649399400000|2022-04-08 06:30:00|34861.2|34782.6|34868.8|34792.4|34874.2|34792.8|34853|34777.4|32
1649399410000|2022-04-08 06:30:10|34870.1|34791.5|34868.3|34790.2|34873.1|34793.1|34856.3|34785.6|27
1649399420000|2022-04-08 06:30:20|34851.4|34788.5|34825.1|34805.1|34852.1|34806.9|34825.1|34771.2|36
1649399430000|2022-04-08 06:30:30|34826|34806|34838.9|34788.9|34849.9|34806|34824.1|34775.5|37
1649399440000|2022-04-08 06:30:40|34839.1|34789.1|34834.8|34784.8|34839.1|34804.4|34821.8|34774.4|37
1649399450000|2022-04-08 06:30:50|34834|34784|34821.3|34801.3|34838.2|34801.3|34820.2|34784|36
1649399460000|2022-04-08 06:31:00|34820.1|34800.1|34821|34801|34822.8|34802.8|34820.1|34800.1|38
1649399470000|2022-04-08 06:31:10|34821.5|34801.5|34821.3|34801.3|34824|34804|34820.7|34800.7|39
1649399480000|2022-04-08 06:31:20|34822.5|34802.5|34821.9|34801.9|34823.8|34803.8|34821.3|34801.3|36
1649399490000|2022-04-08 06:31:30|34821.8|34801.8|34822.7|34802.7|34823.8|34803.8|34821.1|34801.1|31
1649399500000|2022-04-08 06:31:40|34823.2|34803.2|34821.1|34801.1|34823.2|34803.2|34819.7|34799.7|35
1649399510000|2022-04-08 06:31:50|34821.4|34801.4|34818.7|34798.7|34821.9|34801.9|34817.9|34797.9|34
1649399520000|2022-04-08 06:32:00|34819|34799|34820.6|34800.6|34822.6|34802.6|34814.3|34794.3|39
1649399530000|2022-04-08 06:32:10|34820.2|34800.2|34819.5|34799.5|34821.6|34801.6|34817.9|34797.9|38
1649399540000|2022-04-08 06:32:20|34819.6|34799.6|34818.5|34798.5|34820.7|34800.7|34817.1|34797.1|36
1649399550000|2022-04-08 06:32:30|34816.9|34796.9|34817|34797|34818.9|34798.9|34814.9|34794.9|32
1649399560000|2022-04-08 06:32:40|34817.5|34797.5|34811.8|34791.8|34819.8|34799.8|34811.3|34791.3|38
1649399570000|2022-04-08 06:32:50|34811.6|34791.6|34817.6|34797.6|34818.6|34798.6|34811.6|34791.6|37
1649399580000|2022-04-08 06:33:00|34817.2|34797.2|34814.6|34794.6|34818.7|34798.7|34811.8|34791.8|35
1649399590000|2022-04-08 06:33:10|34815.6|34795.6|34816.8|34796.8|34817.9|34797.9|34811.7|34791.7|33
1649399600000|2022-04-08 06:33:20|34817|34797|34816.3|34796.3|34818.2|34798.2|34812.7|34792.7|30
1649399610000|2022-04-08 06:33:30|34812.9|34792.9|34816.9|34796.9|34818.5|34798.5|34812.4|34792.4|34
1649399620000|2022-04-08 06:33:40|34816.3|34796.3|34818|34798|34820.2|34800.2|34812.2|34792.2|38
1649399630000|2022-04-08 06:33:50|34817.9|34797.9|34816.2|34796.2|34818.9|34798.9|34811.9|34791.9|34
1649399640000|2022-04-08 06:34:00|34815.4|34795.4|34814.9|34794.9|34816.1|34796.1|34812.8|34792.8|33
1649399650000|2022-04-08 06:34:10|34807.9|34787.9|34811.7|34691.7|34811.7|34787.9|34788.9|34668.9|35
1649399660000|2022-04-08 06:34:20|34809.5|34689.5|34802.2|34688.2|34813.7|34693.7|34802.2|34683.5|30
1649399670000|2022-04-08 06:34:30|34809.3|34686.7|34814.3|34694.3|34816|34696|34809.3|34686.7|24
1649399680000|2022-04-08 06:34:40|34814.4|34694.4|34815|34695|34819.7|34719.6|34806.3|34693.4|20
1649399690000|2022-04-08 06:34:50|34818.2|34698.2|34814|34694|34819|34699|34808.6|34688.6|25
1649399700000|2022-04-08 06:35:00|34812.5|34692.5|34815.5|34695.5|34815.5|34695.5|34807.9|34690.4|21
1649399710000|2022-04-08 06:35:10|34816.5|34696.5|34792.3|34695.7|34819.3|34702.6|34788.5|34695.2|31
1649399720000|2022-04-08 06:35:20|34791.8|34695.4|34781.5|34698.4|34799.2|34701.6|34780.8|34693.6|30
1649399730000|2022-04-08 06:35:30|34783.5|34697.3|34785.3|34698.4|34785.3|34701.2|34778|34697|22
1649399740000|2022-04-08 06:35:40|34785|34698.2|34785.6|34697.3|34786.7|34698.3|34783.1|34696.1|22
1649399750000|2022-04-08 06:35:50|34785.3|34696.5|34779.7|34706|34788.5|34706|34778.5|34695.1|30
1649399760000|2022-04-08 06:36:00|34783.8|34708.4|34788.7|34708.7|34788.9|34714.4|34775.6|34704.1|31
1649399770000|2022-04-08 06:36:10|34788.5|34708.9|34787.1|34708.8|34791.2|34712.2|34784.4|34704.9|32
1649399780000|2022-04-08 06:36:20|34787.5|34708.3|34783|34714.1|34787.6|34714.4|34780.7|34708.1|22
1649399790000|2022-04-08 06:36:30|34782.2|34713.7|34784.1|34718.4|34785.1|34718.4|34780.6|34712.6|14
1649399800000|2022-04-08 06:36:40|34785.9|34718.6|34787.6|34710.3|34788.4|34718.6|34784.9|34708.8|20
1649399810000|2022-04-08 06:36:50|34786.5|34711.3|34780.4|34712.5|34787.8|34713.9|34777.5|34709.2|21
1649399820000|2022-04-08 06:37:00|34781.7|34712.1|34780.9|34714|34783.4|34714|34780.9|34710.9|15
1649399830000|2022-04-08 06:37:10|34782.1|34712.2|34781|34708.8|34782.7|34724.7|34769.6|34706.8|23
1649399840000|2022-04-08 06:37:20|34780.7|34708.3|34785.2|34713.9|34786.6|34715.3|34779.8|34707.8|30
1649399850000|2022-04-08 06:37:30|34786.4|34712.6|34784.4|34713.9|34787.1|34714|34784|34710.4|24
1649399860000|2022-04-08 06:37:40|34784.9|34713|34781.9|34710.7|34784.9|34714.5|34778.5|34710.7|23
1649399870000|2022-04-08 06:37:50|34782.4|34710.3|34782.7|34716.9|34782.9|34723.9|34773.9|34710|19
1649399880000|2022-04-08 06:38:00|34783|34716|34783|34714.9|34786.9|34722.7|34770.3|34714.2|28
1649399890000|2022-04-08 06:38:10|34784|34714.4|34782.9|34718.5|34784.5|34725.1|34774.5|34713.6|25
1649399900000|2022-04-08 06:38:20|34782.5|34718.6|34783.4|34718.6|34784.1|34725|34774.2|34711.8|17
1649399910000|2022-04-08 06:38:30|34783.7|34718.9|34787.4|34709.3|34789.8|34718.9|34783.3|34707.4|19
1649399920000|2022-04-08 06:38:40|34787.1|34714.2|34786.1|34714.5|34789|34715.4|34785.7|34708.8|18
1649399930000|2022-04-08 06:38:50|34786.8|34710.7|34787.4|34715.1|34790|34729.7|34772.3|34710.4|22
1649399940000|2022-04-08 06:39:00|34788.8|34716.7|34787.6|34712.3|34789.4|34718.3|34785.8|34711.9|21
1649399950000|2022-04-08 06:39:10|34786.6|34714.5|34784.5|34716.7|34787.7|34722.1|34772.1|34712.7|16
1649399960000|2022-04-08 06:39:20|34784.3|34716|34788.9|34714.4|34788.9|34717.2|34783.8|34714.4|18
1649399970000|2022-04-08 06:39:30|34788.4|34715.5|34787.6|34716.8|34792.3|34730.7|34750.7|34714.1|18
1649399980000|2022-04-08 06:39:40|34785.7|34714.4|34778.7|34714.1|34790.1|34721.3|34769.4|34712.5|16
1649399990000|2022-04-08 06:39:50|34781.5|34715.5|34785.2|34718|34786.7|34718|34779.6|34714.5|19
1649400000000|2022-04-08 06:40:00|34785.9|34709.3|34785.2|34709.5|34786.1|34711.9|34780.7|34707.9|17
1649400010000|2022-04-08 06:40:10|34783.1|34710.4|34786.9|34709.7|34787.3|34712.1|34783.1|34707.6|19
1649400020000|2022-04-08 06:40:20|34786.6|34710.7|34788.9|34710.4|34795|34717.6|34783.5|34709.4|30
1649400030000|2022-04-08 06:40:30|34788|34709.5|34789.9|34715.4|34790.9|34717.5|34787.7|34709.5|27
1649400040000|2022-04-08 06:40:40|34790.1|34714.8|34788.2|34715.4|34790.1|34717.4|34783.8|34713.8|20
1649400050000|2022-04-08 06:40:50|34786.9|34718|34779.9|34729.9|34787.1|34731.3|34779|34717|19
1649400060000|2022-04-08 06:41:00|34778.2|34728.2|34791.1|34722.1|34792.6|34729.1|34778.2|34712.5|22
1649400070000|2022-04-08 06:41:10|34792.7|34722.3|34791.6|34722.5|34792.7|34723.6|34789|34717.2|24
1649400080000|2022-04-08 06:41:20|34775.7|34725.7|34788.1|34738.1|34796.2|34738.1|34775.7|34717.2|20
1649400090000|2022-04-08 06:41:30|34784.9|34734.9|34793.2|34729.4|34793.2|34734.9|34783.4|34725.9|17
1649400100000|2022-04-08 06:41:40|34785.1|34735.1|34792.4|34729.2|34799.8|34745.4|34765.4|34725.9|26
1649400110000|2022-04-08 06:41:50|34785|34735|34794.4|34730.8|34794.4|34736.2|34783.8|34728.5|23
1649400120000|2022-04-08 06:42:00|34783.6|34733.6|34792.3|34728.5|34792.3|34735.8|34783.6|34728.5|17
1649400130000|2022-04-08 06:42:10|34791.9|34728.6|34775.5|34755.5|34794.5|34755.5|34768.1|34728.5|17
1649400140000|2022-04-08 06:42:20|34773.7|34753.7|34787.8|34737.8|34795.8|34756.8|34766.8|34727.6|17
1649400150000|2022-04-08 06:42:30|34788.9|34738.9|34787.2|34737.2|34799.1|34740.6|34787.2|34731.1|23
1649400160000|2022-04-08 06:42:40|34788.4|34738.4|34795.9|34722|34795.9|34758.1|34771.9|34722|22
1649400170000|2022-04-08 06:42:50|34797.5|34720|34791.1|34719|34797.5|34725|34787.1|34719|27
1649400180000|2022-04-08 06:43:00|34789.5|34719.7|34791.4|34727.2|34792.7|34734|34783.5|34719.7|25
1649400190000|2022-04-08 06:43:10|34791.2|34727|34785.9|34735.9|34791.8|34735.9|34781.9|34724.6|21
1649400200000|2022-04-08 06:43:20|34785.2|34735.2|34785.8|34721.5|34790.3|34735.2|34778|34719.1|33
1649400210000|2022-04-08 06:43:30|34785.5|34721.2|34785.8|34720.1|34788.7|34730|34778.9|34719.7|24
1649400220000|2022-04-08 06:43:40|34785.4|34721.9|34787.5|34717.3|34789.2|34721.9|34784.9|34717.3|28
1649400230000|2022-04-08 06:43:50|34789.2|34716.1|34788.9|34711.4|34789.7|34723.4|34773.4|34711.4|25
1649400240000|2022-04-08 06:44:00|34772.1|34722.1|34793|34726.1|34795.4|34726.1|34772.1|34714.8|32
1649400250000|2022-04-08 06:44:10|34793.5|34725.6|34795.3|34725.1|34803.3|34728.1|34792.8|34718.6|27
1649400260000|2022-04-08 06:44:20|34796.1|34724.5|34797|34724.1|34798.9|34726.9|34793.3|34723.3|30
1649400270000|2022-04-08 06:44:30|34796.8|34723.8|34792.9|34721.7|34798.8|34723.8|34792.9|34721.4|32
1649400280000|2022-04-08 06:44:40|34793.2|34721.9|34799.5|34730.1|34801.8|34732.6|34782.6|34720.6|18
1649400290000|2022-04-08 06:44:50|34798.3|34730.6|34801.6|34720.1|34805.6|34751.8|34769.6|34718.6|35
1649400300000|2022-04-08 06:45:00|34799.6|34720|34795.9|34723.6|34801.6|34725.2|34792|34717.2|24
1649400310000|2022-04-08 06:45:10|34797|34722.4|34803.5|34720.1|34803.5|34725.7|34797|34720.1|16
1649400320000|2022-04-08 06:45:20|34796.5|34727.3|34794.6|34727.8|34799.6|34730.5|34794.6|34724.7|27
1649400330000|2022-04-08 06:45:30|34794.7|34725.5|34799.5|34726.7|34799.5|34727.6|34794.7|34724.8|23
1649400340000|2022-04-08 06:45:40|34799.8|34727|34803.8|34733.7|34804.2|34736.2|34797.8|34726.2|17
1649400350000|2022-04-08 06:45:50|34796.5|34731.8|34798.6|34726.2|34804.6|34736.3|34795.1|34724.8|23
1649400360000|2022-04-08 06:46:00|34797.7|34726.9|34799.1|34733.1|34802|34733.1|34796.2|34722.6|21
1649400370000|2022-04-08 06:46:10|34799.5|34733.5|34800.3|34728.6|34800.9|34733.5|34796.5|34728.4|25
1649400380000|2022-04-08 06:46:20|34801.2|34729.4|34799.9|34732.4|34806.3|34733.1|34797.1|34729.2|31
1649400390000|2022-04-08 06:46:30|34799.8|34731.2|34801.2|34731.1|34802.6|34732|34799.6|34728.6|25
1649400400000|2022-04-08 06:46:40|34801|34731.5|34799.7|34732|34802.3|34733.5|34797.2|34729.6|23
1649400410000|2022-04-08 06:46:50|34799.9|34731.5|34806|34735|34806.8|34750.6|34798.7|34731.5|23
1649400420000|2022-04-08 06:47:00|34805.2|34736.6|34807.1|34736.3|34809.6|34749.2|34797.2|34730.5|26
1649400430000|2022-04-08 06:47:10|34806.7|34737.1|34805.6|34738.4|34807.5|34739.7|34805.1|34732.2|26
1649400440000|2022-04-08 06:47:20|34805.9|34737.6|34803|34734.3|34806.4|34738.8|34801.3|34734.3|21
1649400450000|2022-04-08 06:47:30|34802.6|34733.6|34802|34735.8|34805.7|34740|34800|34729.4|15
1649400460000|2022-04-08 06:47:40|34805.9|34732|34800.1|34750.1|34805.9|34750.1|34795.1|34732|21
1649400470000|2022-04-08 06:47:50|34799|34749|34796.8|34746.8|34805.1|34749.9|34796.6|34741.2|23
1649400480000|2022-04-08 06:48:00|34796.7|34746.7|34798.8|34748.8|34805.2|34748.8|34796.4|34734.6|22
1649400490000|2022-04-08 06:48:10|34798.6|34748.6|34807|34736.1|34809.9|34752.5|34798.6|34734|18
1649400500000|2022-04-08 06:48:20|34811.4|34731.4|34806.6|34733.3|34811.8|34742.9|34806.6|34731.1|18
1649400510000|2022-04-08 06:48:30|34807.6|34733.2|34808.4|34733.4|34809.6|34735|34807|34730.5|20
1649400520000|2022-04-08 06:48:40|34808|34733.1|34809.5|34739.2|34809.5|34744|34806.6|34733.1|18
1649400530000|2022-04-08 06:48:50|34808.7|34738.2|34808.3|34742.7|34810.4|34745|34807.2|34736.8|16
1649400540000|2022-04-08 06:49:00|34808.2|34742.3|34807.7|34743.7|34810.9|34765.2|34785.2|34736.5|27
1649400550000|2022-04-08 06:49:10|34808|34743.4|34807.4|34743.1|34810|34743.4|34807.2|34735.5|16
1649400560000|2022-04-08 06:49:20|34806.6|34743.2|34807.4|34736.6|34807.9|34750.8|34800.8|34736.5|21
1649400570000|2022-04-08 06:49:30|34807.6|34736.9|34805.3|34740.2|34808.5|34743.3|34803.4|34731.6|27
1649400580000|2022-04-08 06:49:40|34806|34733.8|34804.3|34736.6|34806|34747.9|34797.2|34733.8|16
1649400590000|2022-04-08 06:49:50|34801.8|34751.8|34802.7|34734|34809.7|34753.6|34799.8|34731.4|26
1649400600000|2022-04-08 06:50:00|34807.4|34730.2|34808.5|34734.8|34810.1|34740.7|34803.6|34729.3|32
1649400610000|2022-04-08 06:50:10|34809.2|34734|34811.4|34738.2|34815.1|34744.3|34807.1|34731.2|34
1649400620000|2022-04-08 06:50:20|34810.6|34739.6|34800|34750|34812.6|34751|34799.6|34737.6|33
1649400630000|2022-04-08 06:50:30|34799.7|34749.7|34810.6|34738.6|34811|34749.7|34799.7|34737.1|27
1649400640000|2022-04-08 06:50:40|34809.5|34740.4|34809|34735.2|34812.1|34749.3|34797.2|34735.2|20
1649400650000|2022-04-08 06:50:50|34807.6|34736|34790|34740|34809.4|34744.5|34790|34727.2|29
1649400660000|2022-04-08 06:51:00|34790.6|34740.6|34797.6|34731.4|34800.8|34755.6|34775.6|34729.6|27
1649400670000|2022-04-08 06:51:10|34796.9|34732.4|34796.6|34733.8|34798.5|34734|34794.3|34729.2|28
1649400680000|2022-04-08 06:51:20|34796.3|34733.6|34799.5|34727.9|34801|34741.2|34788.5|34726.4|20
1649400690000|2022-04-08 06:51:30|34796.3|34729.2|34797.6|34730.2|34798.8|34731.5|34794.8|34726.6|27
1649400700000|2022-04-08 06:51:40|34797.2|34730.6|34775.7|34755.7|34797.6|34755.8|34775.6|34729.4|26
1649400710000|2022-04-08 06:51:50|34796|34732.5|34784.1|34734.1|34797.9|34750|34769.9|34727.7|29
1649400720000|2022-04-08 06:52:00|34783.1|34733.1|34783.9|34733.9|34794.9|34749.4|34768.1|34726.1|24
1649400730000|2022-04-08 06:52:10|34783|34733|34794|34727.7|34794|34751.5|34769.3|34727.7|29
1649400740000|2022-04-08 06:52:20|34785.3|34735.3|34783.7|34733.7|34793.9|34736|34783.7|34725.4|27
1649400750000|2022-04-08 06:52:30|34789.2|34739.2|34794.8|34731.6|34799.3|34739.9|34788.5|34729.6|32
1649400760000|2022-04-08 06:52:40|34787.9|34737.9|34791.6|34728.1|34794.7|34738.9|34785.1|34728.1|31
1649400770000|2022-04-08 06:52:50|34790.3|34727.1|34779|34729|34791.4|34745.1|34765.1|34721.9|29
1649400780000|2022-04-08 06:53:00|34778.9|34728.9|34779.6|34729.6|34788.4|34730.6|34778.6|34721.6|30
1649400790000|2022-04-08 06:53:10|34779.7|34729.7|34787.4|34725.1|34788.1|34731.6|34779.7|34723.7|25
1649400800000|2022-04-08 06:53:20|34781.3|34731.3|34778.9|34728.9|34789.3|34731.5|34778|34724.5|26
1649400810000|2022-04-08 06:53:30|34778.8|34728.8|34776.3|34726.3|34785.7|34729|34775.2|34721|24
1649400820000|2022-04-08 06:53:40|34775.8|34725.8|34773.8|34723.8|34786.3|34726|34772.2|34712.7|23
1649400830000|2022-04-08 06:53:50|34781.5|34717.7|34774.5|34724.5|34783.9|34724.6|34774.2|34716.6|18
1649400840000|2022-04-08 06:54:00|34773.2|34723.2|34757.7|34737.7|34773.2|34740.7|34757.3|34723.2|18
1649400850000|2022-04-08 06:54:10|34755.6|34735.6|34771.8|34721.8|34782.2|34735.6|34755.6|34714.3|28
1649400860000|2022-04-08 06:54:20|34771.4|34721.4|34782.6|34718.6|34788.8|34741.4|34760.1|34715.4|27
1649400870000|2022-04-08 06:54:30|34782.1|34719|34776|34726|34783.1|34727.2|34774.5|34718.4|23
1649400880000|2022-04-08 06:54:40|34776.3|34726.3|34776.1|34726.1|34783.5|34727.5|34776|34720.9|19
1649400890000|2022-04-08 06:54:50|34776.2|34726.2|34779|34729|34780.8|34730.8|34776.2|34726.2|17
1649400900000|2022-04-08 06:55:00|34776.7|34726.7|34781.3|34731.3|34782.7|34732.7|34776.6|34726.6|24
1649400910000|2022-04-08 06:55:10|34781.4|34731.4|34780.1|34730.1|34782.8|34732.8|34780.1|34730.1|12
1649400920000|2022-04-08 06:55:20|34780.2|34730.2|34780.4|34730.4|34781.4|34731.4|34780.2|34730.2|17
1649400930000|2022-04-08 06:55:30|34777.7|34727.7|34785.7|34721.8|34793.7|34730.5|34777.4|34721.2|14
1649400940000|2022-04-08 06:55:40|34787.6|34720.9|34778.2|34728.2|34787.6|34740.4|34757.8|34719.8|12
1649400950000|2022-04-08 06:55:50|34778.1|34728.1|34761|34741|34780.9|34742.7|34757.9|34727.9|20
1649400960000|2022-04-08 06:56:00|34756.4|34736.4|34757.3|34737.3|34760.7|34740.7|34754.1|34734.1|36
1649400970000|2022-04-08 06:56:10|34756.2|34736.2|34756.3|34736.3|34756.7|34736.7|34754.8|34734.8|31
1649400980000|2022-04-08 06:56:20|34756.2|34736.2|34769.6|34719.6|34769.7|34736.3|34749.9|34718.3|25
1649400990000|2022-04-08 06:56:30|34770.1|34720.1|34754|34734|34770.4|34734|34751.4|34718.8|24
1649401000000|2022-04-08 06:56:40|34754.2|34734.2|34754.4|34734.4|34754.9|34734.9|34753.5|34733.5|27
1649401010000|2022-04-08 06:56:50|34754.7|34734.7|34757.3|34737.3|34758.5|34738.5|34754.6|34734.6|27
1649401020000|2022-04-08 06:57:00|34756.4|34736.4|34760.6|34740.6|34761|34741|34753|34733|36
1649401030000|2022-04-08 06:57:10|34760.2|34740.2|34760.7|34740.7|34761.6|34741.6|34759.2|34739.2|33
1649401040000|2022-04-08 06:57:20|34760.5|34740.5|34759.4|34739.4|34760.6|34740.6|34756.9|34736.9|20
1649401050000|2022-04-08 06:57:30|34759.2|34739.2|34764.2|34744.2|34764.3|34744.3|34758.7|34738.7|33
1649401060000|2022-04-08 06:57:40|34763.9|34743.9|34779.2|34729.2|34789.1|34746.1|34761.6|34719.6|31
1649401070000|2022-04-08 06:57:50|34779.4|34729.4|34778.8|34728.8|34787.8|34730.5|34777.9|34720.6|23
1649401080000|2022-04-08 06:58:00|34778.7|34728.7|34778|34728|34786.1|34729.7|34776.8|34722.3|20
1649401090000|2022-04-08 06:58:10|34778.4|34728.4|34785.1|34717.7|34794.7|34731.6|34778.3|34710.8|25
1649401100000|2022-04-08 06:58:20|34788.8|34717.8|34777.2|34727.2|34789.9|34730.4|34776.6|34716.4|26
1649401110000|2022-04-08 06:58:30|34776.8|34726.8|34785.8|34722.7|34788.6|34726.8|34776.3|34713.9|30
1649401120000|2022-04-08 06:58:40|34779.3|34729.3|34774.9|34724.9|34788.6|34729.3|34774.9|34718.4|29
1649401130000|2022-04-08 06:58:50|34782.4|34718|34783.5|34720.3|34785.2|34727.1|34775.2|34718|28
1649401140000|2022-04-08 06:59:00|34783.6|34721.1|34789.9|34719.7|34792.6|34726.9|34776.4|34719.2|33
1649401150000|2022-04-08 06:59:10|34790|34719.2|34792.7|34728.2|34792.7|34738.5|34758.5|34716.7|27
1649401160000|2022-04-08 06:59:20|34800.5|34719.6|34798.6|34724.1|34811.1|34733.6|34783.6|34709.2|27
1649401170000|2022-04-08 06:59:30|34800.2|34722.5|34797.1|34721.5|34804.2|34724.7|34795.8|34719.5|30
1649401180000|2022-04-08 06:59:40|34796.3|34723.5|34793.5|34719.1|34801.9|34724.3|34789.5|34718.5|18
1649401190000|2022-04-08 06:59:50|34789.8|34720|34796.1|34706.8|34805.8|34721.2|34789.3|34689.8|28
1649401200000|2022-04-08 07:00:00|34808.2|34695.5|34824.5|34704.5|34824.5|34709.1|34796.2|34690.3|38
1649401210000|2022-04-08 07:00:10|34821.1|34708.4|34801.4|34731.3|34821.5|34748|34792|34708.4|37
1649401220000|2022-04-08 07:00:20|34799.9|34726.4|34800.4|34750.4|34815.7|34762.9|34777.2|34708.6|35
1649401230000|2022-04-08 07:00:30|34790.1|34770.1|34795.3|34775.3|34795.5|34775.5|34786.6|34766.6|32
1649401240000|2022-04-08 07:00:40|34794.3|34774.3|34808.9|34788.9|34858.9|34788.9|34794.3|34766.1|33
1649401250000|2022-04-08 07:00:50|34809|34789|34810.5|34790.5|34810.7|34790.7|34805.9|34785.9|28
1649401260000|2022-04-08 07:01:00|34811.1|34791.1|34799|34779|34813.7|34793.7|34799|34779|29
1649401270000|2022-04-08 07:01:10|34799.1|34779.1|34807.4|34787.4|34811.4|34791.4|34799.1|34779.1|31
1649401280000|2022-04-08 07:01:20|34807.1|34787.1|34804.4|34784.4|34808.1|34788.1|34802.9|34782.9|32
1649401290000|2022-04-08 07:01:30|34804.8|34784.8|34806.5|34786.5|34807.3|34787.3|34804.7|34784.7|24
1649401300000|2022-04-08 07:01:40|34810.1|34790.1|34811.1|34791.1|34812.6|34792.6|34809.3|34789.3|29
1649401310000|2022-04-08 07:01:50|34813.7|34793.7|34813.8|34793.8|34815.3|34795.3|34812.1|34792.1|32
1649401320000|2022-04-08 07:02:00|34813|34793|34816.2|34796.2|34816.5|34796.5|34813|34793|25
1649401330000|2022-04-08 07:02:10|34816|34796|34804|34784|34816|34796|34801|34781|22
1649401340000|2022-04-08 07:02:20|34804.1|34784.1|34801.7|34781.7|34805.3|34785.3|34801.1|34781.1|25
1649401350000|2022-04-08 07:02:30|34802.5|34782.5|34801.8|34781.8|34804.3|34784.3|34801.8|34781.8|27
1649401360000|2022-04-08 07:02:40|34801.9|34781.9|34807.1|34787.1|34808.5|34788.5|34801.6|34781.6|19
1649401370000|2022-04-08 07:02:50|34805.5|34785.5|34797.8|34734.4|34820.3|34785.5|34777.5|34732.2|36
1649401380000|2022-04-08 07:03:00|34804.1|34732.2|34806.8|34730.6|34808.7|34741.4|34791.4|34729.5|35
1649401390000|2022-04-08 07:03:10|34803|34734.4|34803.7|34738.4|34808.5|34741.4|34803|34731.2|32
1649401400000|2022-04-08 07:03:20|34804.3|34736.8|34811|34725.7|34817.1|34739.3|34802.3|34722.8|35
1649401410000|2022-04-08 07:03:30|34810.5|34727.1|34789.6|34769.6|34812.2|34770.4|34784.7|34727.1|30
1649401420000|2022-04-08 07:03:40|34789|34769|34790.9|34770.9|34810.9|34770.9|34788.2|34743.2|32
1649401430000|2022-04-08 07:03:50|34790.1|34770.1|34810.7|34747.2|34812.5|34771.3|34787.9|34740.6|25
1649401440000|2022-04-08 07:04:00|34812.2|34745.6|34783.5|34763.5|34812.2|34768.4|34783.5|34745.1|32
1649401450000|2022-04-08 07:04:10|34784.3|34764.3|34802.4|34752.4|34808.7|34766.7|34782.7|34736.5|31
1649401460000|2022-04-08 07:04:20|34787.3|34767.3|34800.3|34750.3|34806.6|34767.4|34784|34740|24
1649401470000|2022-04-08 07:04:30|34787.3|34767.3|34788.4|34768.4|34820.8|34776.5|34787.3|34740.7|31
1649401480000|2022-04-08 07:04:40|34787.3|34767.3|34786.9|34766.9|34789.1|34769.1|34783.6|34763.6|29
1649401490000|2022-04-08 07:04:50|34787.1|34767.1|34787.7|34767.7|34788.6|34768.6|34783.2|34763.2|26
1649401500000|2022-04-08 07:05:00|34788.6|34768.6|34783.8|34763.8|34788.6|34768.6|34783.5|34763.5|26
1649401510000|2022-04-08 07:05:10|34783.5|34763.5|34788.7|34768.7|34788.7|34768.7|34783.3|34763.3|30
1649401520000|2022-04-08 07:05:20|34788.8|34768.8|34791.2|34771.2|34792.1|34772.1|34788.6|34768.6|29
1649401530000|2022-04-08 07:05:30|34791.3|34771.3|34792.9|34772.9|34793.3|34773.3|34789.5|34769.5|29
1649401540000|2022-04-08 07:05:40|34792.4|34772.4|34795.7|34775.7|34798.7|34778.7|34792|34772|33
1649401550000|2022-04-08 07:05:50|34795.4|34775.4|34794.8|34774.8|34795.6|34775.6|34794.5|34774.5|17
1649401560000|2022-04-08 07:06:00|34794.7|34774.7|34795.7|34775.7|34796|34776|34794.7|34774.7|11
1649401570000|2022-04-08 07:06:10|34798|34778|34805.5|34785.5|34820.8|34788.1|34798|34770.8|36
1649401580000|2022-04-08 07:06:20|34804.8|34784.8|34805|34785|34806.3|34786.3|34804.3|34784.3|25
1649401590000|2022-04-08 07:06:30|34804.2|34784.2|34805.2|34785.2|34805.7|34785.7|34803.3|34783.3|24
1649401600000|2022-04-08 07:06:40|34805.3|34785.3|34808.3|34788.3|34811.2|34791.2|34805.1|34785.1|28
1649401610000|2022-04-08 07:06:50|34807.8|34787.8|34810.2|34790.2|34821.8|34791.5|34807|34771.8|25
1649401620000|2022-04-08 07:07:00|34810|34790|34809.7|34789.7|34814.3|34794.3|34809.7|34789.7|29
1649401630000|2022-04-08 07:07:10|34808.6|34788.6|34807|34787|34809.4|34789.4|34806.8|34786.8|27
1649401640000|2022-04-08 07:07:20|34807.1|34787.1|34808.5|34788.5|34809.1|34789.1|34807.1|34787.1|21
1649401650000|2022-04-08 07:07:30|34808.1|34788.1|34810.3|34790.3|34832.7|34795.4|34807.4|34761.3|32
1649401660000|2022-04-08 07:07:40|34811|34791|34812.6|34792.6|34814.2|34794.2|34810.9|34790.9|21
1649401670000|2022-04-08 07:07:50|34813.2|34793.2|34811.9|34791.9|34813.2|34793.2|34811.5|34791.5|17
1649401680000|2022-04-08 07:08:00|34811.7|34791.7|34813.4|34793.4|34814.1|34794.1|34810.6|34790.6|21
1649401690000|2022-04-08 07:08:10|34813.5|34793.5|34821.1|34801.1|34822.8|34802.8|34813.5|34793.5|33
1649401700000|2022-04-08 07:08:20|34821.2|34801.2|34819.9|34799.9|34823.8|34803.8|34818.1|34798.1|23
1649401710000|2022-04-08 07:08:30|34820.2|34800.2|34819.6|34799.6|34820.8|34800.8|34819.6|34799.6|22
1649401720000|2022-04-08 07:08:40|34823.7|34803.7|34823.8|34803.8|34824.1|34804.1|34819.7|34799.7|22
1649401730000|2022-04-08 07:08:50|34821.7|34801.7|34822.6|34802.6|34825.8|34805.8|34820.9|34800.9|29
1649401740000|2022-04-08 07:09:00|34821.8|34801.8|34821|34801|34822.9|34802.9|34821|34801|22
1649401750000|2022-04-08 07:09:10|34821.8|34801.8|34820.8|34800.8|34822.4|34802.4|34819.6|34799.6|21
1649401760000|2022-04-08 07:09:20|34820.7|34800.7|34815.9|34795.9|34822.5|34802.5|34814.7|34794.7|27
1649401770000|2022-04-08 07:09:30|34818.5|34798.5|34819.5|34799.5|34822.1|34802.1|34816.6|34796.6|25
1649401780000|2022-04-08 07:09:40|34819.6|34799.6|34820.2|34800.2|34820.7|34800.7|34816.7|34796.7|25
1649401790000|2022-04-08 07:09:50|34820.1|34800.1|34819.4|34799.4|34821|34801|34815.5|34795.5|25
1649401800000|2022-04-08 07:10:00|34820.5|34800.5|34813.3|34793.3|34820.5|34800.5|34813.1|34793.1|30
1649401810000|2022-04-08 07:10:10|34813.4|34793.4|34818.5|34798.5|34819|34799|34813.4|34793.4|22
1649401820000|2022-04-08 07:10:20|34819.1|34799.1|34820.6|34800.6|34820.6|34800.6|34816.4|34796.4|29
1649401830000|2022-04-08 07:10:30|34819.7|34799.7|34816.9|34796.9|34821.7|34801.7|34816.6|34796.6|29
1649401840000|2022-04-08 07:10:40|34817.4|34797.4|34821.9|34801.9|34822.6|34802.6|34817.1|34797.1|23
1649401850000|2022-04-08 07:10:50|34824.2|34804.2|34823.7|34803.7|34829.1|34809.1|34822|34802|31
1649401860000|2022-04-08 07:11:00|34823.1|34803.1|34823.2|34803.2|34824.1|34804.1|34822.7|34802.7|21
1649401870000|2022-04-08 07:11:10|34823.1|34803.1|34823.4|34803.4|34824|34804|34822.4|34802.4|24
1649401880000|2022-04-08 07:11:20|34823.5|34803.5|34826.6|34806.6|34844|34807.5|34813|34772.5|29
1649401890000|2022-04-08 07:11:30|34825.6|34805.6|34815.8|34795.8|34827|34807|34814.3|34794.3|28
1649401900000|2022-04-08 07:11:40|34823.6|34803.6|34818.4|34798.4|34824.4|34804.4|34816.6|34796.6|26
1649401910000|2022-04-08 07:11:50|34818.2|34798.2|34821.5|34801.5|34822.6|34802.6|34817.6|34797.6|22
1649401920000|2022-04-08 07:12:00|34821.4|34801.4|34820.9|34800.9|34823.8|34803.8|34820.2|34800.2|21
1649401930000|2022-04-08 07:12:10|34821.1|34801.1|34820|34800|34821.4|34801.4|34819.4|34799.4|21
1649401940000|2022-04-08 07:12:20|34820.5|34800.5|34818.2|34798.2|34820.5|34800.5|34817.6|34797.6|19
1649401950000|2022-04-08 07:12:30|34818.1|34798.1|34818.4|34798.4|34818.4|34798.4|34816.3|34796.3|23
1649401960000|2022-04-08 07:12:40|34818.3|34798.3|34818|34798|34819.4|34799.4|34817.7|34797.7|28
1649401970000|2022-04-08 07:12:50|34818.1|34798.1|34812.1|34792.1|34818.1|34798.1|34811.5|34791.5|33
1649401980000|2022-04-08 07:13:00|34812.8|34792.8|34813.1|34793.1|34814.7|34794.7|34811.3|34791.3|32
1649401990000|2022-04-08 07:13:10|34812.4|34792.4|34807.1|34787.1|34812.8|34792.8|34805.5|34785.5|28
1649402000000|2022-04-08 07:13:20|34804.6|34784.6|34808.7|34788.7|34809.9|34789.9|34804.6|34784.6|29
1649402010000|2022-04-08 07:13:30|34808.6|34788.6|34811|34791|34811.3|34791.3|34808.6|34788.6|31
1649402020000|2022-04-08 07:13:40|34809.8|34789.8|34811.1|34791.1|34813|34793|34809.8|34789.8|21
1649402030000|2022-04-08 07:13:50|34811.2|34791.2|34814.8|34794.8|34815.4|34795.4|34810.6|34790.6|21
1649402040000|2022-04-08 07:14:00|34813.8|34793.8|34812.6|34792.6|34814.3|34794.3|34811.7|34791.7|35
1649402050000|2022-04-08 07:14:10|34812.9|34792.9|34813.4|34793.4|34813.8|34793.8|34811.7|34791.7|17
1649402060000|2022-04-08 07:14:20|34812.9|34792.9|34813.2|34793.2|34815.2|34795.2|34812.7|34792.7|31
1649402070000|2022-04-08 07:14:30|34811.3|34791.3|34814.2|34794.2|34817.1|34797.1|34810.2|34790.2|36
1649402080000|2022-04-08 07:14:40|34813.9|34793.9|34813.5|34793.5|34816.3|34796.3|34811.1|34791.1|33
1649402090000|2022-04-08 07:14:50|34812.8|34792.8|34816.3|34796.3|34819.1|34799.1|34812.8|34792.8|31
1649402100000|2022-04-08 07:15:00|34817|34797|34823.3|34803.3|34823.5|34803.5|34815.6|34795.6|34
1649402110000|2022-04-08 07:15:10|34823.1|34803.1|34825.2|34805.2|34828|34808|34819.5|34799.5|30
1649402120000|2022-04-08 07:15:20|34824.8|34804.8|34827.6|34807.6|34827.7|34807.7|34823.9|34803.9|31
1649402130000|2022-04-08 07:15:30|34828|34808|34825|34805|34828|34808|34822|34802|26
1649402140000|2022-04-08 07:15:40|34824.9|34804.9|34829.8|34809.8|34833.6|34813.6|34824.6|34804.6|34
1649402150000|2022-04-08 07:15:50|34826.6|34806.6|34830.7|34810.7|34831.4|34811.4|34825.6|34805.6|27
1649402160000|2022-04-08 07:16:00|34830.4|34810.4|34832.4|34812.4|34832.8|34812.8|34826.3|34806.3|23
1649402170000|2022-04-08 07:16:10|34833|34813|34830.8|34810.8|34833|34813|34826.1|34806.1|28
1649402180000|2022-04-08 07:16:20|34830.7|34810.7|34825|34805|34831.7|34811.7|34825|34805|28
1649402190000|2022-04-08 07:16:30|34826|34806|34827.2|34807.2|34834|34814|34825.3|34805.3|36
1649402200000|2022-04-08 07:16:40|34828.9|34808.9|34830.5|34810.5|34834.1|34814.1|34827|34807|32
1649402210000|2022-04-08 07:16:50|34830.1|34810.1|34851.2|34831.2|34851.2|34831.2|34830.1|34810.1|31
1649402220000|2022-04-08 07:17:00|34851.3|34831.3|34847|34827|34851.3|34831.3|34847|34827|33
1649402230000|2022-04-08 07:17:10|34846.7|34826.7|34846.1|34826.1|34847.3|34827.3|34844.9|34824.9|31
1649402240000|2022-04-08 07:17:20|34846.2|34826.2|34846.1|34826.1|34847.3|34827.3|34845.8|34825.8|29
1649402250000|2022-04-08 07:17:30|34846.3|34826.3|34848.6|34828.6|34851.6|34831.6|34846.3|34826.3|33
1649402260000|2022-04-08 07:17:40|34849.4|34829.4|34851.3|34831.3|34851.3|34831.3|34847.2|34827.2|34
1649402270000|2022-04-08 07:17:50|34851.7|34831.7|34855.8|34835.8|34855.8|34835.8|34849.8|34829.8|28
1649402280000|2022-04-08 07:18:00|34866.3|34846.3|34886.5|34836.5|34893.4|34856.3|34866.3|34817.3|31
1649402290000|2022-04-08 07:18:10|34892.8|34829.5|34880.1|34860.1|34892.8|34860.7|34873.8|34829.5|29
1649402300000|2022-04-08 07:18:20|34879.5|34859.5|34882|34862|34886.7|34866.7|34877.4|34857.4|37
1649402310000|2022-04-08 07:18:30|34881.9|34861.9|34873.7|34853.7|34883.5|34863.5|34872.1|34852.1|35
1649402320000|2022-04-08 07:18:40|34875.5|34855.5|34871|34851|34876.6|34856.6|34870.2|34850.2|34
1649402330000|2022-04-08 07:18:50|34871.5|34851.5|34868.1|34848.1|34872.5|34852.5|34868.1|34848.1|29
1649402340000|2022-04-08 07:19:00|34868.2|34848.2|34865.7|34845.7|34868.8|34848.8|34864.6|34844.6|32
1649402350000|2022-04-08 07:19:10|34863.5|34843.5|34865.1|34845.1|34866.4|34846.4|34862.4|34842.4|27
1649402360000|2022-04-08 07:19:20|34864.6|34844.6|34865.1|34845.1|34867.8|34847.8|34863.7|34843.7|26
1649402370000|2022-04-08 07:19:30|34865.3|34845.3|34868|34848|34868|34848|34864.6|34844.6|24
1649402380000|2022-04-08 07:19:40|34865.5|34845.5|34869.1|34849.1|34871.1|34851.1|34861.8|34841.8|31
1649402390000|2022-04-08 07:19:50|34871.6|34851.6|34872.5|34852.5|34873.5|34853.5|34870|34850|26
1649402400000|2022-04-08 07:20:00|34874|34854|34873.2|34853.2|34874|34854|34872.4|34852.4|29
1649402410000|2022-04-08 07:20:10|34873.8|34853.8|34871.3|34851.3|34874.6|34854.6|34870.9|34850.9|23
1649402420000|2022-04-08 07:20:20|34871.4|34851.4|34871.1|34851.1|34872.7|34852.7|34869.6|34849.6|16
1649402430000|2022-04-08 07:20:30|34870.5|34850.5|34873.1|34853.1|34874.6|34854.6|34870.5|34850.5|30
1649402440000|2022-04-08 07:20:40|34872.4|34852.4|34874.9|34854.9|34874.9|34854.9|34872.3|34852.3|21
1649402450000|2022-04-08 07:20:50|34874.4|34854.4|34873.7|34853.7|34876.7|34856.7|34872.2|34852.2|27
1649402460000|2022-04-08 07:21:00|34873|34853|34874.1|34854.1|34875|34855|34871.8|34851.8|30
1649402470000|2022-04-08 07:21:10|34874.2|34854.2|34874.1|34854.1|34874.3|34854.3|34872.6|34852.6|26
1649402480000|2022-04-08 07:21:20|34872.9|34852.9|34873.5|34853.5|34876.3|34856.3|34871.6|34851.6|25
1649402490000|2022-04-08 07:21:30|34874.3|34854.3|34882.5|34862.5|34902.5|34862.5|34872.7|34837|29
1649402500000|2022-04-08 07:21:40|34881.6|34861.6|34887.6|34867.6|34889.3|34869.3|34879.5|34859.5|35
1649402510000|2022-04-08 07:21:50|34888.3|34868.3|34878.3|34858.3|34888.3|34868.3|34876.4|34856.4|36
1649402520000|2022-04-08 07:22:00|34877.9|34857.9|34875.7|34855.7|34879.6|34859.6|34875.7|34855.7|37
1649402530000|2022-04-08 07:22:10|34876|34856|34874.4|34854.4|34877.8|34857.8|34874.1|34854.1|35
1649402540000|2022-04-08 07:22:20|34873.9|34853.9|34868.5|34848.5|34883.1|34855.6|34867.9|34833.1|34
1649402550000|2022-04-08 07:22:30|34868.9|34848.9|34885.6|34835.6|34889.3|34848.9|34868.9|34826.3|29
1649402560000|2022-04-08 07:22:40|34885.5|34835.5|34887.7|34837.7|34888.1|34838.1|34884.1|34834.1|27
1649402570000|2022-04-08 07:22:50|34887.6|34837.6|34890.5|34840.5|34900.3|34855.5|34872.7|34825.4|22
1649402580000|2022-04-08 07:23:00|34889.4|34839.4|34866.5|34846.5|34891.5|34855.3|34865.7|34839.4|31
1649402590000|2022-04-08 07:23:10|34866.7|34846.7|34861.1|34841.1|34866.8|34846.8|34859.4|34839.4|29
1649402600000|2022-04-08 07:23:20|34860.4|34840.4|34859.6|34839.6|34861.1|34841.1|34859.3|34839.3|26
1649402610000|2022-04-08 07:23:30|34859.7|34839.7|34881.2|34810.7|34881.2|34839.9|34858.3|34810.7|18
1649402620000|2022-04-08 07:23:40|34858.8|34838.8|34864|34844|34865.4|34845.4|34857.6|34837.6|32
1649402630000|2022-04-08 07:23:50|34863.5|34843.5|34866.9|34846.9|34867.4|34847.4|34863.4|34843.4|30
1649402640000|2022-04-08 07:24:00|34866.8|34846.8|34867.9|34847.9|34890|34849|34865.3|34822.8|29
1649402650000|2022-04-08 07:24:10|34868|34848|34868.7|34848.7|34869.2|34849.2|34867.2|34847.2|23
1649402660000|2022-04-08 07:24:20|34868.6|34848.6|34867.3|34847.3|34868.9|34848.9|34867.3|34847.3|17
1649402670000|2022-04-08 07:24:30|34868.1|34848.1|34868.1|34848.1|34870.4|34850.4|34867.4|34847.4|25
1649402680000|2022-04-08 07:24:40|34868.6|34848.6|34872.2|34852.2|34892.7|34852.4|34868.6|34826.1|28
1649402690000|2022-04-08 07:24:50|34873.5|34853.5|34874.5|34854.5|34888.6|34856.7|34873.5|34838.6|30
1649402700000|2022-04-08 07:25:00|34874.8|34854.8|34870|34850|34875.2|34855.2|34869.5|34849.5|31
1649402710000|2022-04-08 07:25:10|34871.4|34851.4|34870.5|34850.5|34871.4|34851.4|34869.7|34849.7|24
1649402720000|2022-04-08 07:25:20|34870.4|34850.4|34867|34847|34871|34851|34866.5|34846.5|18
1649402730000|2022-04-08 07:25:30|34866.9|34846.9|34869.6|34849.6|34869.6|34849.6|34866.6|34846.6|27
1649402740000|2022-04-08 07:25:40|34869.5|34849.5|34869.6|34849.6|34869.7|34849.7|34866.8|34846.8|27
1649402750000|2022-04-08 07:25:50|34869.7|34849.7|34876.9|34856.9|34877|34857|34869.7|34849.7|33
1649402760000|2022-04-08 07:26:00|34877.1|34857.1|34878|34858|34883.1|34863.1|34877.1|34857.1|32
1649402770000|2022-04-08 07:26:10|34877.7|34857.7|34878|34858|34879.7|34859.7|34877.7|34857.7|21
1649402780000|2022-04-08 07:26:20|34877.7|34857.7|34876.9|34856.9|34877.8|34857.8|34876.5|34856.5|19
1649402790000|2022-04-08 07:26:30|34876.7|34856.7|34877.5|34857.5|34896.1|34863|34871.8|34824.6|31
1649402800000|2022-04-08 07:26:40|34879.3|34859.3|34875.7|34855.7|34883|34863|34872.4|34852.4|32
1649402810000|2022-04-08 07:26:50|34874.9|34854.9|34871|34851|34892.3|34856.3|34868.4|34822.5|24
1649402820000|2022-04-08 07:27:00|34872.6|34852.6|34874|34854|34876.8|34856.8|34872.4|34852.4|33
1649402830000|2022-04-08 07:27:10|34873.4|34853.4|34873.5|34853.5|34875.2|34855.2|34872.7|34852.7|27
1649402840000|2022-04-08 07:27:20|34875.7|34855.7|34875.4|34855.4|34878|34858|34873.9|34853.9|32
1649402850000|2022-04-08 07:27:30|34875.2|34855.2|34877.3|34857.3|34880.5|34860.5|34874.7|34854.7|25
1649402860000|2022-04-08 07:27:40|34877|34857|34877.1|34857.1|34878.8|34858.8|34876.4|34856.4|23
1649402870000|2022-04-08 07:27:50|34877.4|34857.4|34875.8|34855.8|34878|34858|34875.2|34855.2|27
1649402880000|2022-04-08 07:28:00|34875.3|34855.3|34875.5|34855.5|34879.2|34859.2|34874|34854|30
1649402890000|2022-04-08 07:28:10|34876.7|34856.7|34874.4|34854.4|34877.7|34857.7|34873.6|34853.6|26
1649402900000|2022-04-08 07:28:20|34873.9|34853.9|34879|34859|34879|34859|34873.9|34853.9|34
1649402910000|2022-04-08 07:28:30|34878.8|34858.8|34875.9|34855.9|34881|34861|34874|34854|34
1649402920000|2022-04-08 07:28:40|34873.2|34853.2|34874.8|34854.8|34877.1|34857.1|34872.4|34852.4|33
1649402930000|2022-04-08 07:28:50|34874.9|34854.9|34876.5|34856.5|34879.4|34859.4|34873.8|34853.8|31
1649402940000|2022-04-08 07:29:00|34878.3|34858.3|34874.6|34854.6|34878.3|34858.3|34874|34854|33
1649402950000|2022-04-08 07:29:10|34878|34858|34874.5|34854.5|34880.9|34860.9|34873.8|34853.8|36
1649402960000|2022-04-08 07:29:20|34874.4|34854.4|34880.5|34860.5|34881.7|34861.7|34874|34854|29
1649402970000|2022-04-08 07:29:30|34880.1|34860.1|34880.9|34860.9|34881.4|34861.4|34879.2|34859.2|17
1649402980000|2022-04-08 07:29:40|34880.2|34860.2|34879.5|34859.5|34880.2|34860.2|34879|34859|18
1649402990000|2022-04-08 07:29:50|34878.6|34858.6|34891.7|34871.7|34891.7|34871.7|34877.7|34857.7|30
1649403000000|2022-04-08 07:30:00|34886.5|34866.5|34896.9|34876.9|34896.9|34876.9|34886.5|34866.5|33
1649403010000|2022-04-08 07:30:10|34895.4|34875.4|34895.8|34875.8|34899.8|34879.8|34894.3|34874.3|27
1649403020000|2022-04-08 07:30:20|34897.7|34877.7|34898.3|34878.3|34899.4|34879.4|34896.2|34876.2|26
1649403030000|2022-04-08 07:30:30|34898.2|34878.2|34894.9|34874.9|34899.1|34879.1|34894.7|34874.7|13
1649403040000|2022-04-08 07:30:40|34894.8|34874.8|34893.2|34873.2|34896.2|34876.2|34892.4|34872.4|25
1649403050000|2022-04-08 07:30:50|34893.1|34873.1|34894.2|34874.2|34895|34875|34891.7|34871.7|28
1649403060000|2022-04-08 07:31:00|34894.1|34874.1|34893.2|34873.2|34895.4|34875.4|34893.2|34873.2|19
1649403070000|2022-04-08 07:31:10|34893.7|34873.7|34895.6|34875.6|34896.1|34876.1|34888|34868|22
1649403080000|2022-04-08 07:31:20|34894.8|34874.8|34904.6|34854.6|34914.6|34874.8|34891.3|34848.9|29
1649403090000|2022-04-08 07:31:30|34905.1|34855.1|34896|34876|34907.8|34876|34896|34854|20
1649403100000|2022-04-08 07:31:40|34897.1|34877.1|34891.5|34871.5|34897.1|34877.1|34891.4|34871.4|24
1649403110000|2022-04-08 07:31:50|34891.4|34871.4|34895.8|34875.8|34897.9|34877.9|34887.6|34867.6|19
1649403120000|2022-04-08 07:32:00|34894.3|34874.3|34891.7|34871.7|34896.2|34876.2|34884.2|34864.2|34
1649403130000|2022-04-08 07:32:10|34892|34872|34898.3|34827|34900|34873.6|34870.5|34827|30
1649403140000|2022-04-08 07:32:20|34897.4|34854|34871.4|34851.4|34897.4|34855.2|34870.1|34850.1|28
1649403150000|2022-04-08 07:32:30|34870.3|34850.3|34842.5|34822.5|34878.9|34858.9|34836.2|34787|34
1649403160000|2022-04-08 07:32:40|34839.9|34819.9|34874.3|34801.8|34898.6|34833.4|34836.2|34771.4|34
1649403170000|2022-04-08 07:32:50|34878|34813.8|34851.3|34831.3|34880.9|34835.4|34848.4|34796.8|34
1649403180000|2022-04-08 07:33:00|34866.4|34816.4|34853.5|34833.5|34869.6|34836.7|34853.5|34815.8|33
1649403190000|2022-04-08 07:33:10|34856.9|34836.9|34852.1|34832.1|34856.9|34836.9|34851.1|34831.1|38
1649403200000|2022-04-08 07:33:20|34852.3|34832.3|34850.6|34830.6|34852.7|34832.7|34849|34829|28
1649403210000|2022-04-08 07:33:30|34850.9|34830.9|34853.3|34833.3|34853.9|34833.9|34850.8|34830.8|24
1649403220000|2022-04-08 07:33:40|34853.4|34833.4|34854.3|34834.3|34855.6|34835.6|34852|34832|21
1649403230000|2022-04-08 07:33:50|34854.6|34834.6|34836.9|34816.9|34858.1|34838.1|34834.3|34814.3|29
1649403240000|2022-04-08 07:34:00|34837.4|34817.4|34836.9|34816.9|34840|34820|34836.9|34816.9|29
1649403250000|2022-04-08 07:34:10|34837.2|34817.2|34851.9|34831.9|34854.2|34834.2|34836.5|34816.5|34
1649403260000|2022-04-08 07:34:20|34851.7|34831.7|34851|34831|34853.7|34833.7|34850.4|34830.4|32
1649403270000|2022-04-08 07:34:30|34851.5|34831.5|34839.1|34819.1|34851.5|34831.5|34834.1|34814.1|31
1649403280000|2022-04-08 07:34:40|34838.3|34818.3|34850.7|34830.7|34852.1|34832.1|34837.9|34817.9|31
1649403290000|2022-04-08 07:34:50|34851.4|34831.4|34851.8|34831.8|34852.5|34832.5|34850.2|34830.2|23
1649403300000|2022-04-08 07:35:00|34851.1|34831.1|34849.1|34829.1|34853.1|34833.1|34848.5|34828.5|28
1649403310000|2022-04-08 07:35:10|34848.9|34828.9|34852.8|34832.8|34856|34836|34848.6|34828.6|24
1649403320000|2022-04-08 07:35:20|34853.1|34833.1|34853|34833|34853.8|34833.8|34852.6|34832.6|21
1649403330000|2022-04-08 07:35:30|34852.9|34832.9|34852.7|34832.7|34853.8|34833.8|34852.7|34832.7|19
1649403340000|2022-04-08 07:35:40|34852.9|34832.9|34852.6|34832.6|34854|34834|34852.6|34832.6|11
1649403350000|2022-04-08 07:35:50|34852.7|34832.7|34853.2|34833.2|34855.5|34835.5|34852.7|34832.7|18
1649403360000|2022-04-08 07:36:00|34853.4|34833.4|34855.7|34835.7|34856.5|34836.5|34853.4|34833.4|27
1649403370000|2022-04-08 07:36:10|34856|34836|34852.2|34832.2|34857.5|34837.5|34840.5|34820.5|21
1649403380000|2022-04-08 07:36:20|34852.8|34832.8|34856.2|34836.2|34856.5|34836.5|34845.7|34825.7|27
1649403390000|2022-04-08 07:36:30|34857.3|34837.3|34857.9|34837.9|34858.1|34838.1|34855.5|34835.5|24
1649403400000|2022-04-08 07:36:40|34857.6|34837.6|34855.1|34835.1|34857.6|34837.6|34855.1|34835.1|21
1649403410000|2022-04-08 07:36:50|34855.3|34835.3|34839.6|34819.6|34856.2|34836.2|34838.6|34818.6|25
1649403420000|2022-04-08 07:37:00|34840.7|34820.7|34838.4|34818.4|34840.7|34820.7|34838.2|34818.2|22
1649403430000|2022-04-08 07:37:10|34838.6|34818.6|34838.1|34818.1|34838.7|34818.7|34837|34817|24
1649403440000|2022-04-08 07:37:20|34837.9|34817.9|34839.1|34819.1|34839.6|34819.6|34837.6|34817.6|15
1649403450000|2022-04-08 07:37:30|34838.9|34818.9|34839.4|34819.4|34841.6|34821.6|34838.4|34818.4|14
1649403460000|2022-04-08 07:37:40|34839.6|34819.6|34835.1|34815.1|34839.9|34819.9|34835.1|34815.1|24
1649403470000|2022-04-08 07:37:50|34835.4|34815.4|34831.1|34811.1|34835.7|34815.7|34829.3|34809.3|26
1649403480000|2022-04-08 07:38:00|34830.8|34810.8|34828.7|34808.7|34835.1|34815.1|34828.7|34808.7|33
1649403490000|2022-04-08 07:38:10|34828|34808|34828.5|34808.5|34830.7|34810.7|34828|34808|24
1649403500000|2022-04-08 07:38:20|34828.6|34808.6|34826|34806|34832|34812|34825.3|34805.3|24
1649403510000|2022-04-08 07:38:30|34825.7|34805.7|34824.4|34804.4|34828.2|34808.2|34824.3|34804.3|23
1649403520000|2022-04-08 07:38:40|34824.5|34804.5|34824.4|34804.4|34824.6|34804.6|34824.1|34804.1|18
1649403530000|2022-04-08 07:38:50|34824.1|34804.1|34823|34803|34825.2|34805.2|34823|34803|20
1649403540000|2022-04-08 07:39:00|34823.3|34803.3|34821.6|34801.6|34823.5|34803.5|34821.3|34801.3|28
1649403550000|2022-04-08 07:39:10|34821.4|34801.4|34821.4|34801.4|34822.5|34802.5|34818.7|34798.7|20
1649403560000|2022-04-08 07:39:20|34821.1|34801.1|34819.4|34799.4|34821.1|34801.1|34819|34799|20
1649403570000|2022-04-08 07:39:30|34819.6|34799.6|34821.3|34801.3|34821.9|34801.9|34818.7|34798.7|24
1649403580000|2022-04-08 07:39:40|34821.5|34801.5|34822.8|34802.8|34824.7|34804.7|34821.5|34801.5|21
1649403590000|2022-04-08 07:39:50|34822.6|34802.6|34822.7|34802.7|34828.2|34808.2|34819.7|34799.7|27
1649403600000|2022-04-08 07:40:00|34822.8|34802.8|34823.1|34803.1|34824.2|34804.2|34822.4|34802.4|19
1649403610000|2022-04-08 07:40:10|34823.3|34803.3|34824.1|34804.1|34824.1|34804.1|34823|34803|10
1649403620000|2022-04-08 07:40:20|34824|34804|34823.9|34803.9|34824.7|34804.7|34823.6|34803.6|10
1649403630000|2022-04-08 07:40:30|34823|34803|34826.1|34806.1|34826.4|34806.4|34823|34803|17
1649403640000|2022-04-08 07:40:40|34826.8|34806.8|34823|34803|34826.8|34806.8|34822.8|34802.8|17
1649403650000|2022-04-08 07:40:50|34823.2|34803.2|34822.4|34802.4|34826|34806|34822.4|34802.4|13
1649403660000|2022-04-08 07:41:00|34824.1|34804.1|34845.1|34795.1|34852.8|34814.9|34821.8|34787|28
1649403670000|2022-04-08 07:41:10|34852.6|34788.4|34857.8|34789.4|34859.7|34796.1|34845.9|34786.4|14
1649403680000|2022-04-08 07:41:20|34850.8|34800.8|34827.6|34807.6|34862.7|34821.8|34827.3|34794.6|29
1649403690000|2022-04-08 07:41:30|34826.8|34806.8|34827.5|34807.5|34828.8|34808.8|34824.4|34804.4|22
1649403700000|2022-04-08 07:41:40|34827.9|34807.9|34827.7|34807.7|34828.4|34808.4|34825.7|34805.7|23
1649403710000|2022-04-08 07:41:50|34828.1|34808.1|34827.9|34807.9|34828.1|34808.1|34826.2|34806.2|19
1649403720000|2022-04-08 07:42:00|34827.6|34807.6|34824.1|34804.1|34828.4|34808.4|34824.1|34804.1|19
1649403730000|2022-04-08 07:42:10|34824.4|34804.4|34820|34800|34826|34806|34819|34799|27
1649403740000|2022-04-08 07:42:20|34819.7|34799.7|34820.3|34800.3|34821.1|34801.1|34818.5|34798.5|26
1649403750000|2022-04-08 07:42:30|34819.9|34799.9|34823.3|34803.3|34823.3|34803.3|34818.6|34798.6|26
1649403760000|2022-04-08 07:42:40|34822.5|34802.5|34826.1|34806.1|34827|34807|34822.5|34802.5|19
1649403770000|2022-04-08 07:42:50|34826.2|34806.2|34822.3|34802.3|34826.3|34806.3|34822.3|34802.3|19
1649403780000|2022-04-08 07:43:00|34822.5|34802.5|34822.1|34802.1|34823.3|34803.3|34821.1|34801.1|20
1649403790000|2022-04-08 07:43:10|34822|34802|34821.2|34801.2|34822.7|34802.7|34820.5|34800.5|15
1649403800000|2022-04-08 07:43:20|34821.1|34801.1|34821.7|34801.7|34821.9|34801.9|34820.6|34800.6|13
1649403810000|2022-04-08 07:43:30|34821.6|34801.6|34823.6|34803.6|34824.9|34804.9|34821.6|34801.6|8
1649403820000|2022-04-08 07:43:40|34823.3|34803.3|34821.5|34801.5|34824.2|34804.2|34820.7|34800.7|11
1649403830000|2022-04-08 07:43:50|34821|34801|34817.7|34797.7|34821|34801|34816.5|34796.5|25
1649403840000|2022-04-08 07:44:00|34817.4|34797.4|34832.4|34782.4|34838.7|34799|34815.2|34775.4|28
1649403850000|2022-04-08 07:44:10|34831.7|34781.7|34816.3|34796.3|34832|34797.7|34816|34781.6|19
1649403860000|2022-04-08 07:44:20|34817|34797|34816.5|34796.5|34817.1|34797.1|34815|34795|18
1649403870000|2022-04-08 07:44:30|34816.3|34796.3|34817.7|34797.7|34820.3|34800.3|34815.6|34795.6|16
1649403880000|2022-04-08 07:44:40|34818.6|34798.6|34814.3|34794.3|34818.6|34798.6|34813.5|34793.5|24
1649403890000|2022-04-08 07:44:50|34814.8|34794.8|34807.4|34787.4|34817.2|34797.2|34804.3|34784.3|15
1649403900000|2022-04-08 07:45:00|34810|34790|34811.5|34791.5|34811.8|34791.8|34802.9|34782.9|36
1649403910000|2022-04-08 07:45:10|34813|34793|34811|34791|34814.1|34794.1|34810.6|34790.6|33
1649403920000|2022-04-08 07:45:20|34811.3|34791.3|34812.5|34792.5|34812.5|34792.5|34810.5|34790.5|16
1649403930000|2022-04-08 07:45:30|34812.4|34792.4|34806.4|34786.4|34812.4|34792.4|34805.8|34785.8|26
1649403940000|2022-04-08 07:45:40|34806.1|34786.1|34810.8|34790.8|34812.3|34792.3|34805.8|34785.8|19
1649403950000|2022-04-08 07:45:50|34810.7|34790.7|34811.6|34791.6|34812.3|34792.3|34809.8|34789.8|19
1649403960000|2022-04-08 07:46:00|34811.5|34791.5|34811.6|34791.6|34813.6|34793.6|34811.2|34791.2|18
1649403970000|2022-04-08 07:46:10|34811.7|34791.7|34813.3|34793.3|34815.2|34795.2|34811.7|34791.7|15
1649403980000|2022-04-08 07:46:20|34816.5|34796.5|34813.9|34793.9|34816.6|34796.6|34812.5|34792.5|20
1649403990000|2022-04-08 07:46:30|34813.2|34793.2|34814|34794|34816.8|34796.8|34812.6|34792.6|27
1649404000000|2022-04-08 07:46:40|34814.5|34794.5|34814.9|34794.9|34815.4|34795.4|34813|34793|24
1649404010000|2022-04-08 07:46:50|34815|34795|34815.2|34795.2|34816.2|34796.2|34814.2|34794.2|20
1649404020000|2022-04-08 07:47:00|34815.3|34795.3|34814.8|34794.8|34816|34796|34814.5|34794.5|13
1649404030000|2022-04-08 07:47:10|34814.7|34794.7|34815.3|34795.3|34816.2|34796.2|34814|34794|16
1649404040000|2022-04-08 07:47:20|34815.7|34795.7|34814.6|34794.6|34815.7|34795.7|34814.1|34794.1|22
1649404050000|2022-04-08 07:47:30|34814.5|34794.5|34813.3|34793.3|34814.5|34794.5|34812.5|34792.5|13
1649404060000|2022-04-08 07:47:40|34813.1|34793.1|34814.6|34794.6|34814.7|34794.7|34813|34793|13
1649404070000|2022-04-08 07:47:50|34814.1|34794.1|34815.7|34795.7|34817.1|34797.1|34814.1|34794.1|14
1649404080000|2022-04-08 07:48:00|34816|34796|34815.7|34795.7|34816.6|34796.6|34813.1|34793.1|17
1649404090000|2022-04-08 07:48:10|34816|34796|34814.6|34794.6|34816.7|34796.7|34813.3|34793.3|16
1649404100000|2022-04-08 07:48:20|34814.1|34794.1|34816.1|34796.1|34816.6|34796.6|34814.1|34794.1|14
1649404110000|2022-04-08 07:48:30|34815.3|34795.3|34813.8|34793.8|34817.2|34797.2|34812.9|34792.9|18
1649404120000|2022-04-08 07:48:40|34813.4|34793.4|34815|34795|34815.4|34795.4|34813.4|34793.4|16
1649404130000|2022-04-08 07:48:50|34814.7|34794.7|34815.2|34795.2|34815.5|34795.5|34814.7|34794.7|8
1649404140000|2022-04-08 07:49:00|34814.9|34794.9|34812.8|34792.8|34815.5|34795.5|34812.6|34792.6|18
1649404150000|2022-04-08 07:49:10|34812.9|34792.9|34809.1|34789.1|34814.2|34794.2|34809.1|34789.1|23
1649404160000|2022-04-08 07:49:20|34812.2|34792.2|34810.1|34790.1|34812.4|34792.4|34806.2|34786.2|17
1649404170000|2022-04-08 07:49:30|34809.6|34789.6|34809.1|34789.1|34812.8|34792.8|34807.1|34787.1|26
1649404180000|2022-04-08 07:49:40|34810.1|34790.1|34807.6|34787.6|34810.7|34790.7|34807|34787|26
1649404190000|2022-04-08 07:49:50|34808.1|34788.1|34809|34789|34812.4|34792.4|34807.5|34787.5|26
1649404200000|2022-04-08 07:50:00|34809.3|34789.3|34811.7|34791.7|34812.4|34792.4|34808.1|34788.1|23
1649404210000|2022-04-08 07:50:10|34811.4|34791.4|34807.4|34787.4|34811.5|34791.5|34807.1|34787.1|23
1649404220000|2022-04-08 07:50:20|34813.6|34793.6|34806.5|34786.5|34813.6|34793.6|34806.5|34786.5|25
1649404230000|2022-04-08 07:50:30|34806.9|34786.9|34805.6|34785.6|34807.9|34787.9|34805.6|34785.6|25
1649404240000|2022-04-08 07:50:40|34806|34786|34804|34784|34806|34786|34804|34784|14
1649404250000|2022-04-08 07:50:50|34807.3|34787.3|34806|34786|34810.5|34790.5|34802.7|34782.7|25
1649404260000|2022-04-08 07:51:00|34804.9|34784.9|34805.5|34785.5|34806.7|34786.7|34804.9|34784.9|25
1649404270000|2022-04-08 07:51:10|34806.1|34786.1|34806.1|34786.1|34806.6|34786.6|34805.1|34785.1|21
1649404280000|2022-04-08 07:51:20|34806.2|34786.2|34809|34789|34809.4|34789.4|34805.3|34785.3|20
1649404290000|2022-04-08 07:51:30|34808.8|34788.8|34809.1|34789.1|34810.3|34790.3|34808.1|34788.1|19
1649404300000|2022-04-08 07:51:40|34808.7|34788.7|34806.5|34786.5|34809.4|34789.4|34804.3|34784.3|29
1649404310000|2022-04-08 07:51:50|34806.4|34786.4|34804.6|34784.6|34806.6|34786.6|34804.6|34784.6|19
1649404320000|2022-04-08 07:52:00|34804.8|34784.8|34806.1|34786.1|34806.8|34786.8|34804.8|34784.8|21
1649404330000|2022-04-08 07:52:10|34805.8|34785.8|34806.4|34786.4|34809.1|34789.1|34804|34784|23
1649404340000|2022-04-08 07:52:20|34806.1|34786.1|34805.9|34785.9|34806.9|34786.9|34805.7|34785.7|14
1649404350000|2022-04-08 07:52:30|34806.1|34786.1|34806.4|34786.4|34808.5|34788.5|34805.2|34785.2|21
1649404360000|2022-04-08 07:52:40|34806.2|34786.2|34805.9|34785.9|34806.8|34786.8|34804.9|34784.9|20
1649404370000|2022-04-08 07:52:50|34805.8|34785.8|34805.1|34785.1|34806.6|34786.6|34804.8|34784.8|15
1649404380000|2022-04-08 07:53:00|34804.9|34784.9|34804.4|34784.4|34805.9|34785.9|34804.3|34784.3|20
1649404390000|2022-04-08 07:53:10|34804.3|34784.3|34807.6|34787.6|34808.5|34788.5|34804.3|34784.3|29
1649404400000|2022-04-08 07:53:20|34808|34788|34808.4|34788.4|34809.3|34789.3|34807.5|34787.5|25
1649404410000|2022-04-08 07:53:30|34804.5|34784.5|34803.8|34783.8|34806.6|34786.6|34803.8|34783.8|25
1649404420000|2022-04-08 07:53:40|34803.7|34783.7|34806.1|34786.1|34806.6|34786.6|34803.4|34783.4|22
1649404430000|2022-04-08 07:53:50|34805.2|34785.2|34804.8|34784.8|34806.2|34786.2|34804.1|34784.1|22
1649404440000|2022-04-08 07:54:00|34804.6|34784.6|34804.2|34784.2|34806|34786|34803.5|34783.5|30
1649404450000|2022-04-08 07:54:10|34804.3|34784.3|34803.4|34783.4|34805.3|34785.3|34803.4|34783.4|21
1649404460000|2022-04-08 07:54:20|34804.1|34784.1|34803.8|34783.8|34804.8|34784.8|34802.1|34782.1|28
1649404470000|2022-04-08 07:54:30|34803.5|34783.5|34802.7|34782.7|34803.5|34783.5|34801.6|34781.6|29
1649404480000|2022-04-08 07:54:40|34802.9|34782.9|34802.6|34782.6|34803.2|34783.2|34802.3|34782.3|21
1649404490000|2022-04-08 07:54:50|34801.1|34781.1|34802.4|34782.4|34802.9|34782.9|34801.1|34781.1|17
1649404500000|2022-04-08 07:55:00|34804.1|34784.1|34803.3|34783.3|34804.3|34784.3|34802.7|34782.7|22
1649404510000|2022-04-08 07:55:10|34800.3|34780.3|34795.4|34775.4|34800.3|34780.3|34794.6|34774.6|26
1649404520000|2022-04-08 07:55:20|34794.6|34774.6|34793.8|34773.8|34797|34777|34793|34773|24
1649404530000|2022-04-08 07:55:30|34794.1|34774.1|34789.1|34769.1|34795.5|34775.5|34788.4|34768.4|32
1649404540000|2022-04-08 07:55:40|34788.9|34768.9|34789.5|34769.5|34789.5|34769.5|34786.4|34766.4|30
1649404550000|2022-04-08 07:55:50|34790.2|34770.2|34787.2|34767.2|34790.7|34770.7|34786|34766|32
1649404560000|2022-04-08 07:56:00|34787.4|34767.4|34788.5|34768.5|34788.8|34768.8|34784.2|34764.2|29
1649404570000|2022-04-08 07:56:10|34788.6|34768.6|34784.8|34764.8|34789.7|34769.7|34783.3|34763.3|31
1649404580000|2022-04-08 07:56:20|34783.3|34763.3|34780.7|34760.7|34786.2|34766.2|34778.5|34758.5|29
1649404590000|2022-04-08 07:56:30|34780.6|34760.6|34778.8|34758.8|34780.6|34760.6|34775.1|34755.1|31
1649404600000|2022-04-08 07:56:40|34778.3|34758.3|34778.2|34758.2|34781.8|34761.8|34777.5|34757.5|28
1649404610000|2022-04-08 07:56:50|34778.8|34758.8|34778.4|34758.4|34780|34760|34776.9|34756.9|25
1649404620000|2022-04-08 07:57:00|34778|34758|34776.3|34756.3|34778.5|34758.5|34775.5|34755.5|33
1649404630000|2022-04-08 07:57:10|34776.1|34756.1|34775.4|34755.4|34776.5|34756.5|34771.8|34751.8|29
1649404640000|2022-04-08 07:57:20|34772.6|34752.6|34753|34733|34772.6|34752.6|34747.5|34727.5|33
1649404650000|2022-04-08 07:57:30|34752.4|34732.4|34752.4|34732.4|34752.6|34732.6|34751.5|34731.5|20
1649404660000|2022-04-08 07:57:40|34752.7|34732.7|34754.1|34734.1|34754.1|34734.1|34751.5|34731.5|22
1649404670000|2022-04-08 07:57:50|34753.9|34733.9|34750.3|34730.3|34755.3|34735.3|34748.7|34728.7|25
1649404680000|2022-04-08 07:58:00|34751.1|34731.1|34748|34728|34751.4|34731.4|34747.2|34727.2|23
1649404690000|2022-04-08 07:58:10|34747.9|34727.9|34745.4|34725.4|34747.9|34727.9|34744.2|34724.2|24
1649404700000|2022-04-08 07:58:20|34745.8|34725.8|34745.4|34725.4|34746.4|34726.4|34744.5|34724.5|20
1649404710000|2022-04-08 07:58:30|34745.7|34725.7|34727.6|34707.6|34745.7|34725.7|34727.6|34707.6|25
1649404720000|2022-04-08 07:58:40|34729.5|34709.5|34727.3|34707.3|34731.3|34711.3|34727.1|34707.1|30
1649404730000|2022-04-08 07:58:50|34727.4|34707.4|34731.2|34711.2|34731.3|34711.3|34727.4|34707.4|19
1649404740000|2022-04-08 07:59:00|34731.3|34711.3|34730.9|34710.9|34731.4|34711.4|34730.5|34710.5|20
1649404750000|2022-04-08 07:59:10|34730.8|34710.8|34726.3|34706.3|34730.8|34710.8|34724.6|34704.6|15
1649404760000|2022-04-08 07:59:20|34725.8|34705.8|34723.3|34703.3|34728.9|34708.9|34721.5|34701.5|23
1649404770000|2022-04-08 07:59:30|34722.6|34702.6|34724|34704|34724.5|34704.5|34722.5|34702.5|29
1649404780000|2022-04-08 07:59:40|34722.3|34702.3|34718.6|34698.6|34722.3|34702.3|34717.1|34697.1|28
1649404790000|2022-04-08 07:59:50|34725.7|34705.7|34717.3|34697.3|34725.7|34705.7|34714.4|34694.4|32
1649404800000|2022-04-08 08:00:00|34717.5|34697.5|34711.6|34691.6|34718.3|34698.3|34709.5|34689.5|35
1649404810000|2022-04-08 08:00:10|34711.5|34691.5|34714.1|34694.1|34716.5|34696.5|34711.5|34691.5|27
1649404820000|2022-04-08 08:00:20|34714.4|34694.4|34713|34693|34715|34695|34712.8|34692.8|22
1649404830000|2022-04-08 08:00:30|34712.9|34692.9|34713|34693|34714.3|34694.3|34711.8|34691.8|24
1649404840000|2022-04-08 08:00:40|34712.7|34692.7|34708.4|34688.4|34712.7|34692.7|34708.4|34688.4|22
1649404850000|2022-04-08 08:00:50|34709.1|34689.1|34710.9|34690.9|34713.8|34693.8|34709.1|34689.1|28
1649404860000|2022-04-08 08:01:00|34710.3|34690.3|34712.3|34692.3|34712.5|34692.5|34709.3|34689.3|28
1649404870000|2022-04-08 08:01:10|34712.8|34692.8|34712.9|34692.9|34714|34694|34709.5|34689.5|30
1649404880000|2022-04-08 08:01:20|34713.6|34693.6|34713.7|34693.7|34714.1|34694.1|34712.6|34692.6|28
1649404890000|2022-04-08 08:01:30|34713.9|34693.9|34710.9|34690.9|34714.2|34694.2|34710.9|34690.9|17
1649404900000|2022-04-08 08:01:40|34710.6|34690.6|34711.4|34691.4|34711.5|34691.5|34709.1|34689.1|24
1649404910000|2022-04-08 08:01:50|34711.1|34691.1|34708.1|34688.1|34711.5|34691.5|34707.9|34687.9|18
1649404920000|2022-04-08 08:02:00|34708.6|34688.6|34707.5|34687.5|34710.5|34690.5|34705.5|34685.5|22
1649404930000|2022-04-08 08:02:10|34707.8|34687.8|34704|34684|34713|34693|34701.2|34681.2|31
1649404940000|2022-04-08 08:02:20|34705.4|34685.4|34709.9|34689.9|34709.9|34689.9|34704.5|34684.5|34
1649404950000|2022-04-08 08:02:30|34711.3|34691.3|34712.6|34692.6|34713.6|34693.6|34708.4|34688.4|26
1649404960000|2022-04-08 08:02:40|34710.6|34690.6|34708.8|34688.8|34711.9|34691.9|34708.1|34688.1|24
1649404970000|2022-04-08 08:02:50|34708.7|34688.7|34705.6|34685.6|34709.5|34689.5|34704.6|34684.6|30
1649404980000|2022-04-08 08:03:00|34706.1|34686.1|34700|34680|34706.8|34686.8|34700|34680|24
1649404990000|2022-04-08 08:03:10|34700.7|34680.7|34701.3|34681.3|34702.5|34682.5|34699.6|34679.6|25
1649405000000|2022-04-08 08:03:20|34700.4|34680.4|34706.4|34686.4|34706.4|34686.4|34699.2|34679.2|24
1649405010000|2022-04-08 08:03:30|34706.5|34686.5|34705.8|34685.8|34707.1|34687.1|34704.2|34684.2|24
1649405020000|2022-04-08 08:03:40|34705|34685|34694.6|34674.6|34706|34686|34694|34674|32
1649405030000|2022-04-08 08:03:50|34694.3|34674.3|34720.9|34658.6|34720.9|34676.6|34685.6|34657.6|32
1649405040000|2022-04-08 08:04:00|34722.8|34658.5|34718.9|34668.9|34725.2|34681.5|34698.9|34657.8|34
1649405050000|2022-04-08 08:04:10|34724.4|34660.2|34711.9|34661.9|34725.8|34667.9|34709.2|34652.8|31
1649405060000|2022-04-08 08:04:20|34709.4|34659.4|34721.4|34657.1|34721.8|34680.9|34700.9|34654.1|28
1649405070000|2022-04-08 08:04:30|34715.2|34665.2|34689.8|34669.8|34721.4|34673|34688.8|34655.1|25
1649405080000|2022-04-08 08:04:40|34690.3|34670.3|34698.1|34678.1|34700|34680|34686.1|34666.1|33
1649405090000|2022-04-08 08:04:50|34698.6|34678.6|34692.4|34672.4|34699.8|34679.8|34692.4|34672.4|31
1649405100000|2022-04-08 08:05:00|34694.6|34674.6|34698.6|34678.6|34698.6|34678.6|34690|34670|32
1649405110000|2022-04-08 08:05:10|34698.5|34678.5|34709.6|34689.6|34709.6|34689.6|34698.2|34678.2|30
1649405120000|2022-04-08 08:05:20|34709.4|34689.4|34708.5|34688.5|34709.4|34689.4|34707.4|34687.4|26
1649405130000|2022-04-08 08:05:30|34708.6|34688.6|34705.1|34685.1|34711.6|34691.6|34704.7|34684.7|31
1649405140000|2022-04-08 08:05:40|34704.6|34684.6|34707|34687|34717.9|34697.9|34703.5|34683.5|30
1649405150000|2022-04-08 08:05:50|34706.4|34686.4|34701.9|34681.9|34708.2|34688.2|34701.9|34681.9|26
1649405160000|2022-04-08 08:06:00|34706.2|34686.2|34718.2|34698.2|34738.5|34703.1|34704|34673.2|31
1649405170000|2022-04-08 08:06:10|34719.5|34699.5|34725.8|34705.8|34727.7|34707.7|34717.7|34697.7|30
1649405180000|2022-04-08 08:06:20|34728.2|34708.2|34719.1|34699.1|34728.2|34708.2|34717.2|34697.2|24
1649405190000|2022-04-08 08:06:30|34721.2|34701.2|34733.8|34713.8|34734.2|34714.2|34721.2|34701.2|37
1649405200000|2022-04-08 08:06:40|34734|34714|34752.4|34732.4|34753.5|34733.5|34733.4|34713.4|35
1649405210000|2022-04-08 08:06:50|34753|34733|34750.6|34730.6|34753.5|34733.5|34750.3|34730.3|34
1649405220000|2022-04-08 08:07:00|34750.7|34730.7|34750.6|34730.6|34751.8|34731.8|34749.6|34729.6|23
1649405230000|2022-04-08 08:07:10|34750.9|34730.9|34757|34737|34757|34737|34748.5|34728.5|29
1649405240000|2022-04-08 08:07:20|34763.6|34743.6|34803.1|34733.8|34803.1|34757.2|34763.6|34732.8|37
1649405250000|2022-04-08 08:07:30|34801.9|34732.5|34788.5|34738.5|34802.8|34742.9|34788.5|34732.4|32
1649405260000|2022-04-08 08:07:40|34786.7|34736.7|34764|34744|34796.1|34745.8|34764|34728|31
1649405270000|2022-04-08 08:07:50|34763.5|34743.5|34762.8|34742.8|34763.7|34743.7|34758.5|34738.5|28
1649405280000|2022-04-08 08:08:00|34762.4|34742.4|34761.8|34741.8|34762.5|34742.5|34760.9|34740.9|23
1649405290000|2022-04-08 08:08:10|34761.7|34741.7|34760.3|34740.3|34761.9|34741.9|34760.2|34740.2|24
1649405300000|2022-04-08 08:08:20|34757.2|34737.2|34755.8|34735.8|34759.1|34739.1|34755.8|34735.8|31
1649405310000|2022-04-08 08:08:30|34756|34736|34757.1|34737.1|34757.9|34737.9|34754.9|34734.9|33
1649405320000|2022-04-08 08:08:40|34757.7|34737.7|34758.4|34738.4|34759.7|34739.7|34756.8|34736.8|22
1649405330000|2022-04-08 08:08:50|34758.5|34738.5|34758.7|34738.7|34759.5|34739.5|34758.5|34738.5|20
1649405340000|2022-04-08 08:09:00|34759.1|34739.1|34757.9|34737.9|34760.7|34740.7|34756|34736|15
1649405350000|2022-04-08 08:09:10|34758|34738|34756.7|34736.7|34758|34738|34752.1|34732.1|27
1649405360000|2022-04-08 08:09:20|34756.9|34736.9|34757|34737|34757|34737|34755.3|34735.3|22
1649405370000|2022-04-08 08:09:30|34756.8|34736.8|34758.5|34738.5|34758.5|34738.5|34755.8|34735.8|21
1649405380000|2022-04-08 08:09:40|34757.3|34737.3|34741.8|34721.8|34758.7|34738.7|34735.4|34715.4|31
1649405390000|2022-04-08 08:09:50|34742.1|34722.1|34752.5|34732.5|34752.5|34732.5|34742.1|34722.1|30
1649405400000|2022-04-08 08:10:00|34752.2|34732.2|34747.2|34727.2|34752.7|34732.7|34744.5|34724.5|27
1649405410000|2022-04-08 08:10:10|34746.9|34726.9|34746.7|34726.7|34747.8|34727.8|34746.6|34726.6|20
1649405420000|2022-04-08 08:10:20|34746.9|34726.9|34746.9|34726.9|34747.5|34727.5|34745.4|34725.4|23
1649405430000|2022-04-08 08:10:30|34746.6|34726.6|34749.4|34729.4|34749.9|34729.9|34745.2|34725.2|22
1649405440000|2022-04-08 08:10:40|34747.8|34727.8|34745|34725|34750.2|34730.2|34744.2|34724.2|29
1649405450000|2022-04-08 08:10:50|34745.5|34725.5|34747.8|34727.8|34748|34728|34745.5|34725.5|21
1649405460000|2022-04-08 08:11:00|34747.4|34727.4|34747.2|34727.2|34748.5|34728.5|34747.2|34727.2|17
1649405470000|2022-04-08 08:11:10|34747.4|34727.4|34752.5|34732.5|34753.5|34733.5|34746.9|34726.9|27
1649405480000|2022-04-08 08:11:20|34752.2|34732.2|34750.7|34730.7|34752.4|34732.4|34750.5|34730.5|24
1649405490000|2022-04-08 08:11:30|34751.2|34731.2|34750.6|34730.6|34752.4|34732.4|34745.2|34725.2|24
1649405500000|2022-04-08 08:11:40|34750.3|34730.3|34752.3|34732.3|34753|34733|34749.9|34729.9|19
1649405510000|2022-04-08 08:11:50|34752.6|34732.6|34751.4|34731.4|34753.4|34733.4|34748.8|34728.8|27
1649405520000|2022-04-08 08:12:00|34750.5|34730.5|34748.9|34728.9|34751.4|34731.4|34748.6|34728.6|24
1649405530000|2022-04-08 08:12:10|34749.1|34729.1|34749.2|34729.2|34749.2|34729.2|34747.3|34727.3|14
1649405540000|2022-04-08 08:12:20|34748.4|34728.4|34749.9|34729.9|34750.2|34730.2|34748.4|34728.4|16
1649405550000|2022-04-08 08:12:30|34749.8|34729.8|34753.7|34733.7|34754.2|34734.2|34749.7|34729.7|19
1649405560000|2022-04-08 08:12:40|34753.4|34733.4|34751.1|34731.1|34753.4|34733.4|34751.1|34731.1|13
1649405570000|2022-04-08 08:12:50|34751.2|34731.2|34753.8|34733.8|34756.4|34736.4|34751.2|34731.2|16
1649405580000|2022-04-08 08:13:00|34753.6|34733.6|34749.3|34729.3|34753.6|34733.6|34745.9|34725.9|26
1649405590000|2022-04-08 08:13:10|34749.2|34729.2|34750.6|34730.6|34752.7|34732.7|34749.1|34729.1|20
1649405600000|2022-04-08 08:13:20|34750.2|34730.2|34752.8|34732.8|34752.8|34732.8|34750.1|34730.1|27
1649405610000|2022-04-08 08:13:30|34752.6|34732.6|34751|34731|34752.6|34732.6|34751|34731|20
1649405620000|2022-04-08 08:13:40|34751.7|34731.7|34755.9|34735.9|34756.1|34736.1|34751.7|34731.7|28
1649405630000|2022-04-08 08:13:50|34755.5|34735.5|34755.3|34735.3|34756.6|34736.6|34755|34735|24
1649405640000|2022-04-08 08:14:00|34755.4|34735.4|34754|34734|34756.3|34736.3|34754|34734|24
1649405650000|2022-04-08 08:14:10|34753.8|34733.8|34755.4|34735.4|34755.9|34735.9|34752|34732|18
1649405660000|2022-04-08 08:14:20|34754.4|34734.4|34756.2|34736.2|34758.6|34738.6|34752.4|34732.4|19
1649405670000|2022-04-08 08:14:30|34756.4|34736.4|34758.3|34738.3|34758.8|34738.8|34754.4|34734.4|20
1649405680000|2022-04-08 08:14:40|34758.9|34738.9|34759|34739|34760.4|34740.4|34755.7|34735.7|21
1649405690000|2022-04-08 08:14:50|34757|34737|34753.7|34733.7|34759.3|34739.3|34753.7|34733.7|21
1649405700000|2022-04-08 08:15:00|34753|34733|34752.4|34732.4|34753|34733|34747.8|34727.8|32
1649405710000|2022-04-08 08:15:10|34750.1|34730.1|34753.2|34733.2|34754.3|34734.3|34749.5|34729.5|23
1649405720000|2022-04-08 08:15:20|34753|34733|34755.9|34735.9|34758.6|34738.6|34753|34733|25
1649405730000|2022-04-08 08:15:30|34755.7|34735.7|34754.2|34734.2|34756.4|34736.4|34754.2|34734.2|22
1649405740000|2022-04-08 08:15:40|34753.9|34733.9|34752.4|34732.4|34754.3|34734.3|34751.4|34731.4|21
1649405750000|2022-04-08 08:15:50|34752.7|34732.7|34750|34730|34753.6|34733.6|34749.4|34729.4|22
1649405760000|2022-04-08 08:16:00|34749.5|34729.5|34751.6|34731.6|34752|34732|34748|34728|21
1649405770000|2022-04-08 08:16:10|34751.7|34731.7|34752.1|34732.1|34753|34733|34750.7|34730.7|22
1649405780000|2022-04-08 08:16:20|34752.5|34732.5|34749.9|34729.9|34753|34733|34749.5|34729.5|23
1649405790000|2022-04-08 08:16:30|34749.8|34729.8|34750.1|34730.1|34752.6|34732.6|34747.1|34727.1|17
1649405800000|2022-04-08 08:16:40|34749.1|34729.1|34750.9|34730.9|34751.8|34731.8|34746.3|34726.3|26
1649405810000|2022-04-08 08:16:50|34751.6|34731.6|34750.1|34730.1|34753|34733|34750|34730|24
1649405820000|2022-04-08 08:17:00|34750|34730|34751.4|34731.4|34753.4|34733.4|34749.2|34729.2|17
1649405830000|2022-04-08 08:17:10|34751.8|34731.8|34753.3|34733.3|34754.8|34734.8|34748.8|34728.8|17
1649405840000|2022-04-08 08:17:20|34753.2|34733.2|34749.9|34729.9|34753.7|34733.7|34749.5|34729.5|21
1649405850000|2022-04-08 08:17:30|34750.3|34730.3|34748.2|34728.2|34750.9|34730.9|34748.2|34728.2|22
1649405860000|2022-04-08 08:17:40|34748.1|34728.1|34751.6|34731.6|34751.8|34731.8|34747.8|34727.8|19
1649405870000|2022-04-08 08:17:50|34751.7|34731.7|34754.6|34734.6|34754.9|34734.9|34749.9|34729.9|20
1649405880000|2022-04-08 08:18:00|34754.1|34734.1|34757.5|34737.5|34757.6|34737.6|34753.8|34733.8|20
1649405890000|2022-04-08 08:18:10|34754|34734|34752.6|34732.6|34755.2|34735.2|34747.9|34727.9|22
1649405900000|2022-04-08 08:18:20|34752.3|34732.3|34755.2|34735.2|34757.4|34737.4|34752.3|34732.3|25
1649405910000|2022-04-08 08:18:30|34754.9|34734.9|34760.2|34740.2|34760.2|34740.2|34753.4|34733.4|27
1649405920000|2022-04-08 08:18:40|34758.4|34738.4|34755|34735|34758.4|34738.4|34754|34734|22
1649405930000|2022-04-08 08:18:50|34756|34736|34760|34740|34760.2|34740.2|34755.2|34735.2|18
1649405940000|2022-04-08 08:19:00|34760.2|34740.2|34756|34736|34761.6|34741.6|34755.6|34735.6|20
1649405950000|2022-04-08 08:19:10|34759.4|34739.4|34755.4|34735.4|34759.6|34739.6|34754.9|34734.9|16
1649405960000|2022-04-08 08:19:20|34755.5|34735.5|34754.7|34734.7|34760.3|34740.3|34754.7|34734.7|15
1649405970000|2022-04-08 08:19:30|34757.7|34737.7|34758.3|34738.3|34760.3|34740.3|34755|34735|22
1649405980000|2022-04-08 08:19:40|34758.2|34738.2|34757.8|34737.8|34761.1|34741.1|34756|34736|21
1649405990000|2022-04-08 08:19:50|34756.8|34736.8|34758.2|34738.2|34758.9|34738.9|34753|34733|19
1649406000000|2022-04-08 08:20:00|34757.7|34737.7|34756.4|34736.4|34757.8|34737.8|34754.8|34734.8|20
1649406010000|2022-04-08 08:20:10|34756.2|34736.2|34757.8|34737.8|34758.2|34738.2|34754.1|34734.1|18
1649406020000|2022-04-08 08:20:20|34755.1|34735.1|34755.7|34735.7|34760|34740|34752.4|34732.4|20
1649406030000|2022-04-08 08:20:30|34755.5|34735.5|34757.7|34737.7|34758.2|34738.2|34753.1|34733.1|19
1649406040000|2022-04-08 08:20:40|34757|34737|34750.2|34730.2|34757|34737|34747.4|34727.4|19
1649406050000|2022-04-08 08:20:50|34749.5|34729.5|34751.1|34731.1|34751.6|34731.6|34748.8|34728.8|26
1649406060000|2022-04-08 08:21:00|34751.2|34731.2|34747.3|34727.3|34751.2|34731.2|34747|34727|18
1649406070000|2022-04-08 08:21:10|34747.1|34727.1|34745.4|34725.4|34748.3|34728.3|34745.2|34725.2|24
1649406080000|2022-04-08 08:21:20|34745.3|34725.3|34747.4|34727.4|34748.7|34728.7|34745.3|34725.3|16
1649406090000|2022-04-08 08:21:30|34747.2|34727.2|34745.7|34725.7|34747.2|34727.2|34745.6|34725.6|13
1649406100000|2022-04-08 08:21:40|34745.6|34725.6|34744.3|34724.3|34750.7|34730.7|34744.3|34724.3|19
1649406110000|2022-04-08 08:21:50|34743.5|34723.5|34743.4|34723.4|34745.9|34725.9|34742.3|34722.3|23
1649406120000|2022-04-08 08:22:00|34743|34723|34748|34728|34748|34728|34743|34723|15
1649406130000|2022-04-08 08:22:10|34748.4|34728.4|34750.8|34730.8|34751.1|34731.1|34746.6|34726.6|31
1649406140000|2022-04-08 08:22:20|34749.5|34729.5|34751.8|34731.8|34753.6|34733.6|34749.2|34729.2|23
1649406150000|2022-04-08 08:22:30|34751.1|34731.1|34749.7|34729.7|34752.4|34732.4|34749.6|34729.6|34
1649406160000|2022-04-08 08:22:40|34749|34729|34746|34726|34749.7|34729.7|34743.9|34723.9|39
1649406170000|2022-04-08 08:22:50|34746.2|34726.2|34747.6|34727.6|34747.8|34727.8|34744.6|34724.6|37
1649406180000|2022-04-08 08:23:00|34747.5|34727.5|34744|34724|34747.5|34727.5|34743.1|34723.1|29
1649406190000|2022-04-08 08:23:10|34743.8|34723.8|34743.8|34723.8|34746.7|34726.7|34743.2|34723.2|32
1649406200000|2022-04-08 08:23:20|34747.4|34727.4|34746.8|34726.8|34748.4|34728.4|34746.5|34726.5|28
1649406210000|2022-04-08 08:23:30|34746.9|34726.9|34747.2|34727.2|34749.1|34729.1|34746|34726|28
1649406220000|2022-04-08 08:23:40|34747.7|34727.7|34747.1|34727.1|34747.7|34727.7|34745.3|34725.3|22
1649406230000|2022-04-08 08:23:50|34746.3|34726.3|34749.8|34729.8|34750.6|34730.6|34746.2|34726.2|30
1649406240000|2022-04-08 08:24:00|34751.5|34731.5|34753.6|34733.6|34756.5|34736.5|34750.4|34730.4|34
1649406250000|2022-04-08 08:24:10|34754.3|34734.3|34753.9|34733.9|34754.5|34734.5|34750.4|34730.4|26
1649406260000|2022-04-08 08:24:20|34754|34734|34754.1|34734.1|34755.5|34735.5|34753.8|34733.8|21
1649406270000|2022-04-08 08:24:30|34754.2|34734.2|34754.1|34734.1|34755.6|34735.6|34753.5|34733.5|22
1649406280000|2022-04-08 08:24:40|34754.4|34734.4|34755.1|34735.1|34756.8|34736.8|34753.5|34733.5|26
1649406290000|2022-04-08 08:24:50|34754.5|34734.5|34755|34735|34756.5|34736.5|34751.4|34731.4|24
1649406300000|2022-04-08 08:25:00|34751.2|34731.2|34756.7|34736.7|34758.4|34738.4|34751.2|34731.2|29
1649406310000|2022-04-08 08:25:10|34756.4|34736.4|34755.3|34735.3|34756.4|34736.4|34754.2|34734.2|33
1649406320000|2022-04-08 08:25:20|34755.7|34735.7|34750|34730|34755.9|34735.9|34750|34730|35
1649406330000|2022-04-08 08:25:30|34752.3|34732.3|34755.3|34735.3|34757.3|34737.3|34749.8|34729.8|31
1649406340000|2022-04-08 08:25:40|34755.4|34735.4|34757.5|34737.5|34757.5|34737.5|34752.6|34732.6|28
1649406350000|2022-04-08 08:25:50|34755.5|34735.5|34755.9|34735.9|34757.5|34737.5|34752.7|34732.7|38
1649406360000|2022-04-08 08:26:00|34753.9|34733.9|34756.6|34736.6|34756.7|34736.7|34753.7|34733.7|36
1649406370000|2022-04-08 08:26:10|34756.3|34736.3|34756.6|34736.6|34756.8|34736.8|34754.8|34734.8|31
1649406380000|2022-04-08 08:26:20|34755.7|34735.7|34756.2|34736.2|34757.8|34737.8|34755.6|34735.6|31
1649406390000|2022-04-08 08:26:30|34756.3|34736.3|34756.4|34736.4|34757.9|34737.9|34754.8|34734.8|33
1649406400000|2022-04-08 08:26:40|34757|34737|34758.6|34738.6|34761.3|34741.3|34755.8|34735.8|38
1649406410000|2022-04-08 08:26:50|34760.7|34740.7|34762.3|34742.3|34763|34743|34758.3|34738.3|32
1649406420000|2022-04-08 08:27:00|34762.4|34742.4|34758.5|34738.5|34762.6|34742.6|34753|34733|24
1649406430000|2022-04-08 08:27:10|34758.4|34738.4|34762.1|34742.1|34762.4|34742.4|34757.2|34737.2|33
1649406440000|2022-04-08 08:27:20|34761.1|34741.1|34760.5|34740.5|34761.9|34741.9|34759.4|34739.4|34
1649406450000|2022-04-08 08:27:30|34760.6|34740.6|34762|34742|34763|34743|34760.1|34740.1|26
1649406460000|2022-04-08 08:27:40|34762.5|34742.5|34763|34743|34763.7|34743.7|34761.6|34741.6|15
1649406470000|2022-04-08 08:27:50|34762.3|34742.3|34763.2|34743.2|34764|34744|34761.6|34741.6|23
1649406480000|2022-04-08 08:28:00|34764.1|34744.1|34763.8|34743.8|34764.5|34744.5|34762.6|34742.6|21
1649406490000|2022-04-08 08:28:10|34764|34744|34761.5|34741.5|34764|34744|34760.7|34740.7|22
1649406500000|2022-04-08 08:28:20|34761.6|34741.6|34766.5|34746.5|34768.1|34748.1|34761.6|34741.6|29
1649406510000|2022-04-08 08:28:30|34766|34746|34765.8|34745.8|34766.9|34746.9|34764.6|34744.6|30
1649406520000|2022-04-08 08:28:40|34765.1|34745.1|34766.5|34746.5|34766.9|34746.9|34763.8|34743.8|35
1649406530000|2022-04-08 08:28:50|34766.3|34746.3|34763.5|34743.5|34767.1|34747.1|34763.4|34743.4|37
1649406540000|2022-04-08 08:29:00|34763.3|34743.3|34765.8|34745.8|34766.5|34746.5|34760.2|34740.2|35
1649406550000|2022-04-08 08:29:10|34765.4|34745.4|34745.6|34725.6|34768|34745.4|34742.7|34698.7|34
1649406560000|2022-04-08 08:29:20|34746|34726|34747.7|34727.7|34747.8|34727.8|34745.1|34725.1|27
1649406570000|2022-04-08 08:29:30|34748.8|34728.8|34748.7|34728.7|34751.2|34731.2|34748.2|34728.2|25
1649406580000|2022-04-08 08:29:40|34748.5|34728.5|34752.4|34732.4|34754.8|34734.8|34748.3|34728.3|25
1649406590000|2022-04-08 08:29:50|34752.6|34732.6|34758.4|34738.4|34760.5|34740.5|34752.4|34732.4|32
1649406600000|2022-04-08 08:30:00|34758.9|34738.9|34758.4|34738.4|34758.9|34738.9|34755.5|34735.5|27
1649406610000|2022-04-08 08:30:10|34757.9|34737.9|34755.4|34735.4|34758.4|34738.4|34755.1|34735.1|25
1649406620000|2022-04-08 08:30:20|34756.3|34736.3|34758.7|34738.7|34759.9|34739.9|34756.3|34736.3|25
1649406630000|2022-04-08 08:30:30|34758.8|34738.8|34757.8|34737.8|34760.6|34740.6|34755.8|34735.8|16
1649406640000|2022-04-08 08:30:40|34757.4|34737.4|34757.8|34737.8|34759.4|34739.4|34756.5|34736.5|23
1649406650000|2022-04-08 08:30:50|34758.3|34738.3|34757.4|34737.4|34758.4|34738.4|34756.5|34736.5|23
1649406660000|2022-04-08 08:31:00|34758|34738|34757.4|34737.4|34761.6|34741.6|34757.4|34737.4|22
1649406670000|2022-04-08 08:31:10|34757.6|34737.6|34758.5|34738.5|34759.8|34739.8|34756.4|34736.4|19
1649406680000|2022-04-08 08:31:20|34758.6|34738.6|34762.7|34742.7|34765.3|34745.3|34758|34738|26
1649406690000|2022-04-08 08:31:30|34762.8|34742.8|34761.2|34741.2|34763.3|34743.3|34760.9|34740.9|26
1649406700000|2022-04-08 08:31:40|34760.7|34740.7|34763.3|34743.3|34763.3|34743.3|34760.2|34740.2|23
1649406710000|2022-04-08 08:31:50|34762.8|34742.8|34767|34747|34767.1|34747.1|34762.3|34742.3|26
1649406720000|2022-04-08 08:32:00|34763.7|34743.7|34764.8|34744.8|34767.3|34747.3|34763.2|34743.2|21
1649406730000|2022-04-08 08:32:10|34765.2|34745.2|34767.5|34747.5|34767.9|34747.9|34765.2|34745.2|20
1649406740000|2022-04-08 08:32:20|34767.2|34747.2|34766.6|34746.6|34767.2|34747.2|34765.1|34745.1|20
1649406750000|2022-04-08 08:32:30|34766.5|34746.5|34768.1|34748.1|34773|34753|34765.9|34745.9|21
1649406760000|2022-04-08 08:32:40|34769.2|34749.2|34769.7|34749.7|34771.6|34751.6|34769.2|34749.2|28
1649406770000|2022-04-08 08:32:50|34769.9|34749.9|34761.8|34741.8|34771.8|34751.8|34761.8|34741.8|13
1649406780000|2022-04-08 08:33:00|34767.7|34747.7|34767.5|34747.5|34768.5|34748.5|34766.4|34746.4|23
1649406790000|2022-04-08 08:33:10|34768.3|34748.3|34765.4|34745.4|34768.3|34748.3|34765.4|34745.4|14
1649406800000|2022-04-08 08:33:20|34765.5|34745.5|34766.6|34746.6|34770.8|34750.8|34765.3|34745.3|27
1649406810000|2022-04-08 08:33:30|34766.4|34746.4|34766.5|34746.5|34767.2|34747.2|34765.4|34745.4|21
1649406820000|2022-04-08 08:33:40|34765.9|34745.9|34767.8|34747.8|34767.8|34747.8|34765.9|34745.9|20
1649406830000|2022-04-08 08:33:50|34768.4|34748.4|34772.6|34752.6|34772.6|34752.6|34767.7|34747.7|15
1649406840000|2022-04-08 08:34:00|34770.2|34750.2|34768.3|34748.3|34773.4|34753.4|34767.2|34747.2|28
1649406850000|2022-04-08 08:34:10|34768.6|34748.6|34769.3|34749.3|34769.5|34749.5|34767.9|34747.9|17
1649406860000|2022-04-08 08:34:20|34769.2|34749.2|34762.4|34742.4|34769.2|34749.2|34761|34741|20
1649406870000|2022-04-08 08:34:30|34762.7|34742.7|34766.3|34746.3|34766.4|34746.4|34762.6|34742.6|27
1649406880000|2022-04-08 08:34:40|34765.6|34745.6|34766.6|34746.6|34766.7|34746.7|34764.3|34744.3|19
1649406890000|2022-04-08 08:34:50|34766.4|34746.4|34770.1|34750.1|34770.1|34750.1|34766|34746|21
1649406900000|2022-04-08 08:35:00|34771.3|34751.3|34767.8|34747.8|34771.7|34751.7|34766.8|34746.8|22
1649406910000|2022-04-08 08:35:10|34766.4|34746.4|34769.3|34749.3|34770.3|34750.3|34766.4|34746.4|17
1649406920000|2022-04-08 08:35:20|34768.9|34748.9|34765|34745|34770|34750|34763.9|34743.9|22
1649406930000|2022-04-08 08:35:30|34762.7|34742.7|34764.5|34744.5|34765.7|34745.7|34762.7|34742.7|15
1649406940000|2022-04-08 08:35:40|34765.5|34745.5|34765.5|34745.5|34767.9|34747.9|34764.6|34744.6|19
1649406950000|2022-04-08 08:35:50|34765.3|34745.3|34766|34746|34767.3|34747.3|34765.3|34745.3|11
1649406960000|2022-04-08 08:36:00|34765.4|34745.4|34766.7|34746.7|34767.1|34747.1|34765.4|34745.4|18
1649406970000|2022-04-08 08:36:10|34768.8|34748.8|34766|34746|34769.4|34749.4|34765.8|34745.8|24
1649406980000|2022-04-08 08:36:20|34765.3|34745.3|34769.8|34749.8|34770.8|34750.8|34765.3|34745.3|20
1649406990000|2022-04-08 08:36:30|34769.7|34749.7|34770.7|34750.7|34771.3|34751.3|34769.4|34749.4|26
1649407000000|2022-04-08 08:36:40|34769.3|34749.3|34772.5|34752.5|34773.2|34753.2|34769.3|34749.3|16
1649407010000|2022-04-08 08:36:50|34773.8|34753.8|34775.7|34755.7|34776.7|34756.7|34772.8|34752.8|20
1649407020000|2022-04-08 08:37:00|34775.5|34755.5|34774.7|34754.7|34776.6|34756.6|34774.6|34754.6|22
1649407030000|2022-04-08 08:37:10|34774.8|34754.8|34787.1|34767.1|34787.9|34767.9|34774.5|34754.5|23
1649407040000|2022-04-08 08:37:20|34787.7|34767.7|34783.1|34763.1|34791.4|34771.4|34783.1|34763.1|27
1649407050000|2022-04-08 08:37:30|34783.4|34763.4|34782.9|34762.9|34784.2|34764.2|34782.9|34762.9|19
1649407060000|2022-04-08 08:37:40|34783.5|34763.5|34781.5|34761.5|34785.9|34765.9|34781.5|34761.5|18
1649407070000|2022-04-08 08:37:50|34780.5|34760.5|34781.9|34761.9|34785.1|34765.1|34777.7|34757.7|18
1649407080000|2022-04-08 08:38:00|34780.8|34760.8|34783.1|34763.1|34785.7|34765.7|34780.8|34760.8|20
1649407090000|2022-04-08 08:38:10|34783.5|34763.5|34784.6|34764.6|34786|34766|34783.5|34763.5|22
1649407100000|2022-04-08 08:38:20|34784.1|34764.1|34779.6|34759.6|34784.2|34764.2|34779.6|34759.6|17
1649407110000|2022-04-08 08:38:30|34776|34756|34779.5|34759.5|34780.9|34760.9|34776|34756|29
1649407120000|2022-04-08 08:38:40|34779.9|34759.9|34776.2|34756.2|34798.9|34759.9|34775.5|34734.6|23
1649407130000|2022-04-08 08:38:50|34777.7|34757.7|34773.8|34753.8|34777.7|34757.7|34773.8|34753.8|21
1649407140000|2022-04-08 08:39:00|34774.8|34754.8|34778|34758|34780|34760|34774.1|34754.1|15
1649407150000|2022-04-08 08:39:10|34775.8|34755.8|34776|34756|34776.9|34756.9|34771.6|34751.6|23
1649407160000|2022-04-08 08:39:20|34775.7|34755.7|34774.8|34754.8|34777|34757|34773.7|34753.7|21
1649407170000|2022-04-08 08:39:30|34774.9|34754.9|34768.5|34748.5|34776.4|34756.4|34768.5|34748.5|23
1649407180000|2022-04-08 08:39:40|34770.2|34750.2|34767.3|34747.3|34770.2|34750.2|34766.4|34746.4|29
1649407190000|2022-04-08 08:39:50|34766.8|34746.8|34768.8|34748.8|34771|34751|34765.3|34745.3|30
1649407200000|2022-04-08 08:40:00|34769.8|34749.8|34770.6|34750.6|34772|34752|34768.9|34748.9|26
1649407210000|2022-04-08 08:40:10|34770.8|34750.8|34774.1|34754.1|34775.5|34755.5|34769.6|34749.6|35
1649407220000|2022-04-08 08:40:20|34773.6|34753.6|34769.3|34749.3|34775.1|34755.1|34766.9|34746.9|33
1649407230000|2022-04-08 08:40:30|34770.5|34750.5|34770.1|34750.1|34773.2|34753.2|34769.5|34749.5|36
1649407240000|2022-04-08 08:40:40|34770.4|34750.4|34771.8|34751.8|34772.7|34752.7|34769.7|34749.7|23
1649407250000|2022-04-08 08:40:50|34772|34752|34770.1|34750.1|34772.6|34752.6|34768.7|34748.7|25
1649407260000|2022-04-08 08:41:00|34769.2|34749.2|34769.1|34749.1|34770.3|34750.3|34767.3|34747.3|34
1649407270000|2022-04-08 08:41:10|34770.3|34750.3|34769.4|34749.4|34771.3|34751.3|34768.2|34748.2|28
1649407280000|2022-04-08 08:41:20|34769.5|34749.5|34770.5|34750.5|34770.5|34750.5|34768.4|34748.4|32
1649407290000|2022-04-08 08:41:30|34769.1|34749.1|34768.9|34748.9|34770.4|34750.4|34768.4|34748.4|30
1649407300000|2022-04-08 08:41:40|34769.5|34749.5|34768|34748|34772.2|34752.2|34768|34748|34
1649407310000|2022-04-08 08:41:50|34768.1|34748.1|34767.8|34747.8|34769|34749|34767.6|34747.6|24
1649407320000|2022-04-08 08:42:00|34767.6|34747.6|34766.9|34746.9|34769.2|34749.2|34766.9|34746.9|30
1649407330000|2022-04-08 08:42:10|34766.5|34746.5|34751.4|34731.4|34766.5|34746.5|34751.4|34731.4|30
1649407340000|2022-04-08 08:42:20|34750.9|34730.9|34736.7|34716.7|34750.9|34730.9|34733.5|34713.5|22
1649407350000|2022-04-08 08:42:30|34736.4|34716.4|34743|34723|34747.2|34727.2|34734.9|34714.9|27
1649407360000|2022-04-08 08:42:40|34741|34721|34743.2|34723.2|34743.7|34723.7|34740.9|34720.9|10
1649407370000|2022-04-08 08:42:50|34743.3|34723.3|34742|34722|34743.5|34723.5|34741.8|34721.8|14
1649407380000|2022-04-08 08:43:00|34742.1|34722.1|34741.2|34721.2|34742.3|34722.3|34738.9|34718.9|22
1649407390000|2022-04-08 08:43:10|34741.4|34721.4|34739.4|34719.4|34741.9|34721.9|34739.3|34719.3|10
1649407400000|2022-04-08 08:43:20|34739.2|34719.2|34737.8|34717.8|34739.5|34719.5|34736.4|34716.4|22
1649407410000|2022-04-08 08:43:30|34737.7|34717.7|34738.5|34718.5|34739.2|34719.2|34737.3|34717.3|21
1649407420000|2022-04-08 08:43:40|34738.2|34718.2|34737.2|34717.2|34739|34719|34734.2|34714.2|26
1649407430000|2022-04-08 08:43:50|34737.3|34717.3|34734.2|34714.2|34738.6|34718.6|34733.3|34713.3|19
1649407440000|2022-04-08 08:44:00|34733.3|34713.3|34733.5|34713.5|34734.4|34714.4|34730.6|34710.6|18
1649407450000|2022-04-08 08:44:10|34733.6|34713.6|34732.9|34712.9|34735.4|34715.4|34732.1|34712.1|22
1649407460000|2022-04-08 08:44:20|34732.2|34712.2|34736.1|34716.1|34738.7|34718.7|34731.2|34711.2|15
1649407470000|2022-04-08 08:44:30|34736.8|34716.8|34734.8|34714.8|34736.8|34716.8|34731.5|34711.5|27
1649407480000|2022-04-08 08:44:40|34734.3|34714.3|34737.5|34717.5|34737.5|34717.5|34733.3|34713.3|21
1649407490000|2022-04-08 08:44:50|34737|34717|34734.4|34714.4|34737.4|34717.4|34734.4|34714.4|16
1649407500000|2022-04-08 08:45:00|34735.2|34715.2|34735.6|34715.6|34737.7|34717.7|34731.4|34711.4|23
1649407510000|2022-04-08 08:45:10|34735.2|34715.2|34735.7|34715.7|34736.5|34716.5|34734.5|34714.5|13
1649407520000|2022-04-08 08:45:20|34734.9|34714.9|34737.9|34717.9|34738.9|34718.9|34734.9|34714.9|13
1649407530000|2022-04-08 08:45:30|34738.2|34718.2|34738.2|34718.2|34741.1|34721.1|34734.4|34714.4|29
1649407540000|2022-04-08 08:45:40|34739.3|34719.3|34737.4|34717.4|34743.7|34723.7|34735.6|34715.6|32
1649407550000|2022-04-08 08:45:50|34735.8|34715.8|34736|34716|34738.3|34718.3|34734.9|34714.9|27
1649407560000|2022-04-08 08:46:00|34735.9|34715.9|34735.7|34715.7|34736|34716|34734.8|34714.8|19
1649407570000|2022-04-08 08:46:10|34735.5|34715.5|34735.9|34715.9|34739.9|34719.9|34735.5|34715.5|15
1649407580000|2022-04-08 08:46:20|34735.6|34715.6|34736.5|34716.5|34737.7|34717.7|34735.6|34715.6|14
1649407590000|2022-04-08 08:46:30|34739.6|34719.6|34737.2|34717.2|34739.9|34719.9|34737.2|34717.2|21
1649407600000|2022-04-08 08:46:40|34736.5|34716.5|34740|34720|34740.4|34720.4|34736.5|34716.5|23
1649407610000|2022-04-08 08:46:50|34739.8|34719.8|34740.6|34720.6|34743.5|34723.5|34738.8|34718.8|17
1649407620000|2022-04-08 08:47:00|34740.2|34720.2|34740.3|34720.3|34742.3|34722.3|34739.4|34719.4|22
1649407630000|2022-04-08 08:47:10|34740.5|34720.5|34736|34716|34741|34721|34736|34716|25
1649407640000|2022-04-08 08:47:20|34736.2|34716.2|34734|34714|34736.4|34716.4|34733.9|34713.9|16
1649407650000|2022-04-08 08:47:30|34735.1|34715.1|34736.4|34716.4|34737.5|34717.5|34733.9|34713.9|18
1649407660000|2022-04-08 08:47:40|34736.1|34716.1|34737.5|34717.5|34740.5|34720.5|34735.3|34715.3|17
1649407670000|2022-04-08 08:47:50|34737.7|34717.7|34737.8|34717.8|34740.3|34720.3|34734.9|34714.9|17
1649407680000|2022-04-08 08:48:00|34736.5|34716.5|34738.7|34718.7|34739.5|34719.5|34735.6|34715.6|16
1649407690000|2022-04-08 08:48:10|34738.4|34718.4|34737.6|34717.6|34739.8|34719.8|34737.6|34717.6|20
1649407700000|2022-04-08 08:48:20|34738|34718|34736.5|34716.5|34740.5|34720.5|34736.5|34716.5|17
1649407710000|2022-04-08 08:48:30|34735.2|34715.2|34738.3|34718.3|34738.3|34718.3|34735.2|34715.2|22
1649407720000|2022-04-08 08:48:40|34738|34718|34738.6|34718.6|34739.2|34719.2|34736.6|34716.6|18
1649407730000|2022-04-08 08:48:50|34738.3|34718.3|34737.3|34717.3|34738.7|34718.7|34737.2|34717.2|17
1649407740000|2022-04-08 08:49:00|34737.7|34717.7|34738.1|34718.1|34738.2|34718.2|34737|34717|18
1649407750000|2022-04-08 08:49:10|34736|34716|34732.1|34712.1|34737.2|34717.2|34731.1|34711.1|29
1649407760000|2022-04-08 08:49:20|34732.4|34712.4|34732.4|34712.4|34733.3|34713.3|34726.7|34706.7|19
1649407770000|2022-04-08 08:49:30|34732.8|34712.8|34733.7|34713.7|34734.3|34714.3|34732.8|34712.8|14
1649407780000|2022-04-08 08:49:40|34734|34714|34733.8|34713.8|34737.1|34717.1|34733.8|34713.8|28
1649407790000|2022-04-08 08:49:50|34733.3|34713.3|34737.5|34717.5|34737.5|34717.5|34733.3|34713.3|10
1649407800000|2022-04-08 08:50:00|34737.4|34717.4|34736.8|34716.8|34738.5|34718.5|34736.2|34716.2|14
1649407810000|2022-04-08 08:50:10|34737.3|34717.3|34741.8|34721.8|34741.8|34721.8|34736.6|34716.6|22
1649407820000|2022-04-08 08:50:20|34741.3|34721.3|34743|34723|34744.4|34724.4|34740.2|34720.2|24
1649407830000|2022-04-08 08:50:30|34742.4|34722.4|34742.7|34722.7|34743.5|34723.5|34740.3|34720.3|22
1649407840000|2022-04-08 08:50:40|34742.8|34722.8|34744|34724|34744|34724|34742.7|34722.7|9
1649407850000|2022-04-08 08:50:50|34744.1|34724.1|34744.3|34724.3|34744.9|34724.9|34743.6|34723.6|13
1649407860000|2022-04-08 08:51:00|34745|34725|34743.8|34723.8|34765|34725.8|34740.7|34699|22
1649407870000|2022-04-08 08:51:10|34743.4|34723.4|34743.6|34723.6|34744.8|34724.8|34741.7|34721.7|23
1649407880000|2022-04-08 08:51:20|34743.9|34723.9|34739.6|34719.6|34744.2|34724.2|34738.7|34718.7|21
1649407890000|2022-04-08 08:51:30|34738.7|34718.7|34736.5|34716.5|34740.9|34720.9|34734.2|34714.2|25
1649407900000|2022-04-08 08:51:40|34736.3|34716.3|34736.4|34716.4|34738.3|34718.3|34733.8|34713.8|13
1649407910000|2022-04-08 08:51:50|34736.3|34716.3|34735|34715|34737|34717|34727.2|34707.2|24
1649407920000|2022-04-08 08:52:00|34734.8|34714.8|34734.9|34714.9|34735.5|34715.5|34733.2|34713.2|19
1649407930000|2022-04-08 08:52:10|34734.8|34714.8|34737.5|34717.5|34738.8|34718.8|34734.6|34714.6|30
1649407940000|2022-04-08 08:52:20|34737.3|34717.3|34735.1|34715.1|34738.7|34718.7|34734.3|34714.3|26
1649407950000|2022-04-08 08:52:30|34735|34715|34732.6|34712.6|34736.7|34716.7|34730|34710|19
1649407960000|2022-04-08 08:52:40|34729.6|34709.6|34736.5|34716.5|34737.9|34717.9|34725.4|34705.4|33
1649407970000|2022-04-08 08:52:50|34736.7|34716.7|34738.9|34718.9|34740.3|34720.3|34736.6|34716.6|27
1649407980000|2022-04-08 08:53:00|34738.4|34718.4|34736.2|34716.2|34739.1|34719.1|34736.2|34716.2|27
1649407990000|2022-04-08 08:53:10|34736.3|34716.3|34741.6|34721.6|34741.9|34721.9|34735.4|34715.4|26
1649408000000|2022-04-08 08:53:20|34741.2|34721.2|34738|34718|34743.3|34723.3|34738|34718|33
1649408010000|2022-04-08 08:53:30|34738.3|34718.3|34735.7|34715.7|34738.9|34718.9|34734|34714|23
1649408020000|2022-04-08 08:53:40|34735.5|34715.5|34723.8|34703.8|34735.5|34715.5|34723.8|34703.8|23
1649408030000|2022-04-08 08:53:50|34724.5|34704.5|34725.7|34705.7|34726.2|34706.2|34720.4|34700.4|23
1649408040000|2022-04-08 08:54:00|34724.8|34704.8|34726.4|34706.4|34726.4|34706.4|34724.1|34704.1|20
1649408050000|2022-04-08 08:54:10|34726.3|34706.3|34725|34705|34726.7|34706.7|34723.3|34703.3|16
1649408060000|2022-04-08 08:54:20|34725.1|34705.1|34727.1|34707.1|34731.3|34711.3|34722.9|34702.9|26
1649408070000|2022-04-08 08:54:30|34726.9|34706.9|34727.8|34707.8|34728.9|34708.9|34725.9|34705.9|14
1649408080000|2022-04-08 08:54:40|34728.2|34708.2|34723.7|34703.7|34728.6|34708.6|34721.6|34701.6|20
1649408090000|2022-04-08 08:54:50|34722|34702|34723.8|34703.8|34723.9|34703.9|34719.3|34699.3|25
1649408100000|2022-04-08 08:55:00|34722.9|34702.9|34724.1|34704.1|34725.2|34705.2|34722.9|34702.9|22
1649408110000|2022-04-08 08:55:10|34724.7|34704.7|34724.8|34704.8|34725.1|34705.1|34723.1|34703.1|18
1649408120000|2022-04-08 08:55:20|34725|34705|34725.2|34705.2|34725.6|34705.6|34723.5|34703.5|20
1649408130000|2022-04-08 08:55:30|34725.1|34705.1|34726.1|34706.1|34730.3|34710.3|34722.4|34702.4|33
1649408140000|2022-04-08 08:55:40|34726|34706|34723.4|34703.4|34726.4|34706.4|34723|34703|20
1649408150000|2022-04-08 08:55:50|34723.1|34703.1|34723.6|34703.6|34724|34704|34722.9|34702.9|18
1649408160000|2022-04-08 08:56:00|34723.7|34703.7|34728.7|34708.7|34729.1|34709.1|34723.7|34703.7|30
1649408170000|2022-04-08 08:56:10|34728.9|34708.9|34732.9|34712.9|34733|34713|34728.6|34708.6|31
1649408180000|2022-04-08 08:56:20|34732.7|34712.7|34741|34721|34744.3|34724.3|34731.7|34711.7|21
1649408190000|2022-04-08 08:56:30|34744.2|34724.2|34748.8|34728.8|34752.5|34732.5|34738.9|34718.9|30
1649408200000|2022-04-08 08:56:40|34749.6|34729.6|34755.1|34735.1|34755.1|34735.1|34749.4|34729.4|34
1649408210000|2022-04-08 08:56:50|34755|34735|34749.8|34729.8|34755.3|34735.3|34748.2|34728.2|32
1649408220000|2022-04-08 08:57:00|34750.8|34730.8|34749.7|34729.7|34750.8|34730.8|34746.9|34726.9|35
1649408230000|2022-04-08 08:57:10|34749.2|34729.2|34744|34724|34749.2|34729.2|34742.8|34722.8|30
1649408240000|2022-04-08 08:57:20|34742.4|34722.4|34740.3|34720.3|34743.8|34723.8|34740.3|34720.3|27
1649408250000|2022-04-08 08:57:30|34739.5|34719.5|34735.5|34715.5|34741.9|34721.9|34735.3|34715.3|35
1649408260000|2022-04-08 08:57:40|34735.8|34715.8|34733.7|34713.7|34737.3|34717.3|34728.3|34708.3|30
1649408270000|2022-04-08 08:57:50|34732.8|34712.8|34734|34714|34734.8|34714.8|34731.7|34711.7|28
1649408280000|2022-04-08 08:58:00|34734.2|34714.2|34737.8|34717.8|34739.4|34719.4|34734.2|34714.2|25
1649408290000|2022-04-08 08:58:10|34738.2|34718.2|34741.8|34721.8|34743.5|34723.5|34737.2|34717.2|21
1649408300000|2022-04-08 08:58:20|34742.1|34722.1|34742.4|34722.4|34746.4|34726.4|34742.1|34722.1|21
1649408310000|2022-04-08 08:58:30|34742.2|34722.2|34732.9|34712.9|34742.7|34722.7|34732.9|34712.9|26
1649408320000|2022-04-08 08:58:40|34731.7|34711.7|34723.9|34703.9|34732.7|34712.7|34723.6|34703.6|31
1649408330000|2022-04-08 08:58:50|34723.4|34703.4|34730.3|34710.3|34734.1|34714.1|34723.4|34703.4|28
1649408340000|2022-04-08 08:59:00|34728.4|34708.4|34725.9|34705.9|34730.9|34710.9|34723.9|34703.9|31
1649408350000|2022-04-08 08:59:10|34725.6|34705.6|34724.9|34704.9|34727.3|34707.3|34724.7|34704.7|24
1649408360000|2022-04-08 08:59:20|34725|34705|34730.5|34710.5|34730.5|34710.5|34725|34705|25
1649408370000|2022-04-08 08:59:30|34728.6|34708.6|34718.7|34698.7|34734.5|34714.5|34717.7|34697.7|31
1649408380000|2022-04-08 08:59:40|34717.8|34697.8|34720.2|34700.2|34721.8|34701.8|34717.7|34697.7|28
1649408390000|2022-04-08 08:59:50|34720.1|34700.1|34720.5|34700.5|34723.1|34703.1|34720.1|34700.1|22
1649408400000|2022-04-08 09:00:00|34719.5|34699.5|34731.3|34711.3|34731.3|34711.3|34719.4|34699.4|37
1649408410000|2022-04-08 09:00:10|34732.4|34712.4|34734.3|34714.3|34736.8|34716.8|34731.6|34711.6|23
1649408420000|2022-04-08 09:00:20|34734.9|34714.9|34731.4|34711.4|34736.1|34716.1|34730.7|34710.7|28
1649408430000|2022-04-08 09:00:30|34730.9|34710.9|34727|34707|34730.9|34710.9|34725.3|34705.3|31
1649408440000|2022-04-08 09:00:40|34726.3|34706.3|34725.5|34705.5|34727.6|34707.6|34725.5|34705.5|36
1649408450000|2022-04-08 09:00:50|34726.4|34706.4|34726.9|34706.9|34727.3|34707.3|34725.8|34705.8|32
1649408460000|2022-04-08 09:01:00|34726.6|34706.6|34737.2|34717.2|34740|34720|34725.1|34705.1|36
1649408470000|2022-04-08 09:01:10|34736.9|34716.9|34737.2|34717.2|34737.2|34717.2|34732.2|34712.2|40
1649408480000|2022-04-08 09:01:20|34736.9|34716.9|34736.7|34716.7|34738.1|34718.1|34736.4|34716.4|25
1649408490000|2022-04-08 09:01:30|34735.6|34715.6|34734.5|34714.5|34736.5|34716.5|34733.6|34713.6|28
1649408500000|2022-04-08 09:01:40|34734.3|34714.3|34735.1|34715.1|34736.8|34716.8|34732.8|34712.8|30
1649408510000|2022-04-08 09:01:50|34734.6|34714.6|34735.6|34715.6|34737.4|34717.4|34734.6|34714.6|24
1649408520000|2022-04-08 09:02:00|34734.7|34714.7|34734.8|34714.8|34736.4|34716.4|34732.7|34712.7|31
1649408530000|2022-04-08 09:02:10|34735.3|34715.3|34732.6|34712.6|34736.1|34716.1|34732.6|34712.6|25
1649408540000|2022-04-08 09:02:20|34732.5|34712.5|34732.5|34712.5|34733|34713|34732.2|34712.2|17
1649408550000|2022-04-08 09:02:30|34732.8|34712.8|34733.5|34713.5|34734.6|34714.6|34732.8|34712.8|18
1649408560000|2022-04-08 09:02:40|34733.3|34713.3|34733.2|34713.2|34735.2|34715.2|34731.5|34711.5|30
1649408570000|2022-04-08 09:02:50|34732.7|34712.7|34731.1|34711.1|34733.8|34713.8|34729.8|34709.8|26
1649408580000|2022-04-08 09:03:00|34730.9|34710.9|34727.4|34707.4|34731|34711|34727.4|34707.4|31
1649408590000|2022-04-08 09:03:10|34727.6|34707.6|34728.2|34708.2|34729.7|34709.7|34726.7|34706.7|36
1649408600000|2022-04-08 09:03:20|34728.3|34708.3|34728.7|34708.7|34729.6|34709.6|34727.4|34707.4|32
1649408610000|2022-04-08 09:03:30|34728.9|34708.9|34732.7|34712.7|34732.7|34712.7|34728|34708|25
1649408620000|2022-04-08 09:03:40|34735|34715|34733.8|34713.8|34735|34715|34732.5|34712.5|27
1649408630000|2022-04-08 09:03:50|34732.3|34712.3|34729.3|34709.3|34732.5|34712.5|34729.3|34709.3|25
1649408640000|2022-04-08 09:04:00|34729.7|34709.7|34725.8|34705.8|34730|34710|34725.4|34705.4|30
1649408650000|2022-04-08 09:04:10|34725.5|34705.5|34723.9|34703.9|34728.1|34708.1|34722.1|34702.1|39
1649408660000|2022-04-08 09:04:20|34721.9|34701.9|34723.7|34703.7|34726.6|34706.6|34721.7|34701.7|37
1649408670000|2022-04-08 09:04:30|34726.3|34706.3|34724.5|34704.5|34726.3|34706.3|34722.3|34702.3|36
1649408680000|2022-04-08 09:04:40|34724.8|34704.8|34722.2|34702.2|34725.1|34705.1|34720.8|34700.8|39
1649408690000|2022-04-08 09:04:50|34722.8|34702.8|34722|34702|34724|34704|34720.6|34700.6|30
1649408700000|2022-04-08 09:05:00|34721.5|34701.5|34721.9|34701.9|34722.4|34702.4|34718.6|34698.6|38
1649408710000|2022-04-08 09:05:10|34723.3|34703.3|34721|34701|34723.3|34703.3|34718.4|34698.4|31
1649408720000|2022-04-08 09:05:20|34719.6|34699.6|34718.9|34698.9|34723.2|34703.2|34718.9|34698.9|30
1649408730000|2022-04-08 09:05:30|34719.1|34699.1|34718.7|34698.7|34722|34702|34717.8|34697.8|30
1649408740000|2022-04-08 09:05:40|34718.2|34698.2|34722.2|34702.2|34724.6|34704.6|34718.2|34698.2|34
1649408750000|2022-04-08 09:05:50|34721.3|34701.3|34721.8|34701.8|34723.9|34703.9|34720.5|34700.5|27
1649408760000|2022-04-08 09:06:00|34719.8|34699.8|34722|34702|34722.9|34702.9|34718.8|34698.8|34
1649408770000|2022-04-08 09:06:10|34721.6|34701.6|34720.4|34700.4|34722.6|34702.6|34720.4|34700.4|18
1649408780000|2022-04-08 09:06:20|34720.6|34700.6|34720.6|34700.6|34722|34702|34720.6|34700.6|13
1649408790000|2022-04-08 09:06:30|34720.3|34700.3|34722.9|34702.9|34724|34704|34720.3|34700.3|28
1649408800000|2022-04-08 09:06:40|34723.1|34703.1|34721.7|34701.7|34723.1|34703.1|34721.7|34701.7|23
1649408810000|2022-04-08 09:06:50|34722.8|34702.8|34722.5|34702.5|34723.8|34703.8|34721.4|34701.4|19
1649408820000|2022-04-08 09:07:00|34721.8|34701.8|34719.9|34699.9|34724.4|34704.4|34719.4|34699.4|24
1649408830000|2022-04-08 09:07:10|34718.8|34698.8|34728.5|34708.5|34729.5|34709.5|34718.8|34698.8|29
1649408840000|2022-04-08 09:07:20|34727.8|34707.8|34728|34708|34729.1|34709.1|34727.2|34707.2|23
1649408850000|2022-04-08 09:07:30|34727.9|34707.9|34728.8|34708.8|34730|34710|34727.6|34707.6|27
1649408860000|2022-04-08 09:07:40|34728.4|34708.4|34728.6|34708.6|34730.9|34710.9|34728.1|34708.1|27
1649408870000|2022-04-08 09:07:50|34728.8|34708.8|34731.2|34711.2|34731.8|34711.8|34728.8|34708.8|22
1649408880000|2022-04-08 09:08:00|34731.1|34711.1|34730.7|34710.7|34731.1|34711.1|34725.2|34705.2|31
1649408890000|2022-04-08 09:08:10|34731.5|34711.5|34730.6|34710.6|34731.5|34711.5|34728.4|34708.4|30
1649408900000|2022-04-08 09:08:20|34730.5|34710.5|34727.6|34707.6|34731.1|34711.1|34727.2|34707.2|25
1649408910000|2022-04-08 09:08:30|34727|34707|34728|34708|34728.9|34708.9|34727|34707|19
1649408920000|2022-04-08 09:08:40|34727.3|34707.3|34727.6|34707.6|34729.4|34709.4|34727.2|34707.2|15
1649408930000|2022-04-08 09:08:50|34727.7|34707.7|34724.7|34704.7|34729|34709|34722.7|34702.7|26
1649408940000|2022-04-08 09:09:00|34724.8|34704.8|34725.2|34705.2|34725.5|34705.5|34722.8|34702.8|24
1649408950000|2022-04-08 09:09:10|34725.1|34705.1|34723.8|34703.8|34725.1|34705.1|34723.5|34703.5|20
1649408960000|2022-04-08 09:09:20|34724|34704|34727.3|34707.3|34729.5|34709.5|34723.5|34703.5|25
1649408970000|2022-04-08 09:09:30|34728.6|34708.6|34729.4|34709.4|34729.5|34709.5|34727.6|34707.6|24
1649408980000|2022-04-08 09:09:40|34729.3|34709.3|34730.2|34710.2|34730.9|34710.9|34728.8|34708.8|20
1649408990000|2022-04-08 09:09:50|34730.5|34710.5|34730.3|34710.3|34731.3|34711.3|34729.6|34709.6|19
1649409000000|2022-04-08 09:10:00|34730.4|34710.4|34732.2|34712.2|34733|34713|34729.6|34709.6|27
1649409010000|2022-04-08 09:10:10|34731.8|34711.8|34731.2|34711.2|34732|34712|34730.8|34710.8|17
1649409020000|2022-04-08 09:10:20|34732.7|34712.7|34733.7|34713.7|34734.1|34714.1|34732.2|34712.2|16
1649409030000|2022-04-08 09:10:30|34733.8|34713.8|34735.5|34715.5|34736.3|34716.3|34732.9|34712.9|28
1649409040000|2022-04-08 09:10:40|34734.6|34714.6|34733.7|34713.7|34735.1|34715.1|34731.3|34711.3|23
1649409050000|2022-04-08 09:10:50|34733.4|34713.4|34735.2|34715.2|34735.5|34715.5|34732.8|34712.8|17
1649409060000|2022-04-08 09:11:00|34734.9|34714.9|34737.5|34717.5|34738.3|34718.3|34734.7|34714.7|24
1649409070000|2022-04-08 09:11:10|34737.8|34717.8|34735.9|34715.9|34740|34720|34735.8|34715.8|19
1649409080000|2022-04-08 09:11:20|34736.1|34716.1|34735.3|34715.3|34737.2|34717.2|34735|34715|18
1649409090000|2022-04-08 09:11:30|34736.8|34716.8|34736.1|34716.1|34736.8|34716.8|34733.4|34713.4|23
1649409100000|2022-04-08 09:11:40|34735.6|34715.6|34736.1|34716.1|34737.3|34717.3|34733.6|34713.6|24
1649409110000|2022-04-08 09:11:50|34735.2|34715.2|34734.4|34714.4|34737.5|34717.5|34732.7|34712.7|27
1649409120000|2022-04-08 09:12:00|34735.5|34715.5|34735.1|34715.1|34735.5|34715.5|34732.4|34712.4|21
1649409130000|2022-04-08 09:12:10|34735.4|34715.4|34736.6|34716.6|34739.3|34719.3|34733.9|34713.9|12
1649409140000|2022-04-08 09:12:20|34736.5|34716.5|34736.7|34716.7|34738.6|34718.6|34736.5|34716.5|23
1649409150000|2022-04-08 09:12:30|34736.8|34716.8|34736.8|34716.8|34737.9|34717.9|34736.2|34716.2|24
1649409160000|2022-04-08 09:12:40|34736.9|34716.9|34740.9|34720.9|34741.1|34721.1|34736.5|34716.5|26
1649409170000|2022-04-08 09:12:50|34739.6|34719.6|34740.1|34720.1|34740.9|34720.9|34737.3|34717.3|25
1649409180000|2022-04-08 09:13:00|34740.4|34720.4|34739.5|34719.5|34740.6|34720.6|34738.1|34718.1|27
1649409190000|2022-04-08 09:13:10|34739.3|34719.3|34740|34720|34740.1|34720.1|34739.2|34719.2|17
1649409200000|2022-04-08 09:13:20|34739.8|34719.8|34735.5|34715.5|34742.2|34722.2|34734.6|34714.6|20
1649409210000|2022-04-08 09:13:30|34736.5|34716.5|34735.9|34715.9|34737.4|34717.4|34735.9|34715.9|19
1649409220000|2022-04-08 09:13:40|34735.7|34715.7|34735.1|34715.1|34738.6|34718.6|34735.1|34715.1|13
1649409230000|2022-04-08 09:13:50|34735|34715|34739.5|34719.5|34740.7|34720.7|34735|34715|23
1649409240000|2022-04-08 09:14:00|34739.8|34719.8|34739.4|34719.4|34740.8|34720.8|34738.5|34718.5|19
1649409250000|2022-04-08 09:14:10|34740.6|34720.6|34739.6|34719.6|34741.4|34721.4|34737.7|34717.7|15
1649409260000|2022-04-08 09:14:20|34739.8|34719.8|34738.3|34718.3|34740.8|34720.8|34738.1|34718.1|13
1649409270000|2022-04-08 09:14:30|34738.4|34718.4|34736.4|34716.4|34738.8|34718.8|34734.9|34714.9|26
1649409280000|2022-04-08 09:14:40|34737.8|34717.8|34734|34714|34741|34721|34734|34714|22
1649409290000|2022-04-08 09:14:50|34734.4|34714.4|34737|34717|34739.6|34719.6|34734.4|34714.4|20
1649409300000|2022-04-08 09:15:00|34736.9|34716.9|34735.5|34715.5|34738.1|34718.1|34734.1|34714.1|29
1649409310000|2022-04-08 09:15:10|34735.4|34715.4|34735.7|34715.7|34736.8|34716.8|34734.8|34714.8|24
1649409320000|2022-04-08 09:15:20|34735.9|34715.9|34737.7|34717.7|34738|34718|34735.1|34715.1|21
1649409330000|2022-04-08 09:15:30|34738|34718|34735.5|34715.5|34738|34718|34735.5|34715.5|24
1649409340000|2022-04-08 09:15:40|34735.7|34715.7|34735.6|34715.6|34738.9|34718.9|34735.2|34715.2|19
1649409350000|2022-04-08 09:15:50|34736.5|34716.5|34736.6|34716.6|34737.9|34717.9|34735.5|34715.5|25
1649409360000|2022-04-08 09:16:00|34736|34716|34737.7|34717.7|34738.5|34718.5|34735.3|34715.3|25
1649409370000|2022-04-08 09:16:10|34737.5|34717.5|34733.9|34713.9|34737.8|34717.8|34733.9|34713.9|23
1649409380000|2022-04-08 09:16:20|34734|34714|34738.4|34718.4|34738.4|34718.4|34734|34714|26
1649409390000|2022-04-08 09:16:30|34736.3|34716.3|34739.8|34719.8|34740.6|34720.6|34736.3|34716.3|28
1649409400000|2022-04-08 09:16:40|34739.5|34719.5|34733.6|34713.6|34739.5|34719.5|34732.9|34712.9|28
1649409410000|2022-04-08 09:16:50|34733.5|34713.5|34736.5|34716.5|34739.6|34719.6|34733.5|34713.5|28
1649409420000|2022-04-08 09:17:00|34736.4|34716.4|34742.2|34722.2|34744.5|34724.5|34734.4|34714.4|21
1649409430000|2022-04-08 09:17:10|34743.8|34723.8|34741.7|34721.7|34744.9|34724.9|34740.2|34720.2|18
1649409440000|2022-04-08 09:17:20|34741.5|34721.5|34740|34720|34742.6|34722.6|34740|34720|15
1649409450000|2022-04-08 09:17:30|34740.6|34720.6|34739.9|34719.9|34740.9|34720.9|34738.9|34718.9|11
1649409460000|2022-04-08 09:17:40|34740.1|34720.1|34738.1|34718.1|34741|34721|34738.1|34718.1|23
1649409470000|2022-04-08 09:17:50|34738|34718|34745.2|34725.2|34745.2|34725.2|34737.6|34717.6|22
1649409480000|2022-04-08 09:18:00|34739.5|34719.5|34740.8|34720.8|34741.1|34721.1|34739.2|34719.2|18
1649409490000|2022-04-08 09:18:10|34742.1|34722.1|34741.4|34721.4|34742.4|34722.4|34740.6|34720.6|13
1649409500000|2022-04-08 09:18:20|34742.1|34722.1|34749.2|34729.2|34749.2|34729.2|34741.7|34721.7|22
1649409510000|2022-04-08 09:18:30|34749.4|34729.4|34747.9|34727.9|34749.4|34729.4|34747.5|34727.5|16
1649409520000|2022-04-08 09:18:40|34748|34728|34744.3|34724.3|34748|34728|34743.8|34723.8|19
1649409530000|2022-04-08 09:18:50|34744.9|34724.9|34744.9|34724.9|34745.5|34725.5|34742.1|34722.1|21
1649409540000|2022-04-08 09:19:00|34745.3|34725.3|34741.2|34721.2|34745.5|34725.5|34741.2|34721.2|19
1649409550000|2022-04-08 09:19:10|34741.8|34721.8|34740.7|34720.7|34743.3|34723.3|34740.7|34720.7|20
1649409560000|2022-04-08 09:19:20|34740.5|34720.5|34739.3|34719.3|34742|34722|34739.3|34719.3|20
1649409570000|2022-04-08 09:19:30|34739.4|34719.4|34736.4|34716.4|34739.5|34719.5|34736.4|34716.4|20
1649409580000|2022-04-08 09:19:40|34737|34717|34736.5|34716.5|34738.1|34718.1|34736.1|34716.1|22
1649409590000|2022-04-08 09:19:50|34737|34717|34737.8|34717.8|34738.5|34718.5|34736.1|34716.1|27
1649409600000|2022-04-08 09:20:00|34737.6|34717.6|34736.2|34716.2|34737.6|34717.6|34735.5|34715.5|16
1649409610000|2022-04-08 09:20:10|34737.2|34717.2|34738.9|34718.9|34741.8|34721.8|34737.2|34717.2|38
1649409620000|2022-04-08 09:20:20|34736.9|34716.9|34739.3|34719.3|34740.9|34720.9|34736.9|34716.9|35
1649409630000|2022-04-08 09:20:30|34738.9|34718.9|34739.6|34719.6|34741.4|34721.4|34738.3|34718.3|30
1649409640000|2022-04-08 09:20:40|34739.4|34719.4|34742.1|34722.1|34744.3|34724.3|34739.4|34719.4|26
1649409650000|2022-04-08 09:20:50|34744.6|34724.6|34742|34722|34745.7|34725.7|34740.2|34720.2|29
1649409660000|2022-04-08 09:21:00|34741.7|34721.7|34741.8|34721.8|34743.4|34723.4|34739.8|34719.8|28
1649409670000|2022-04-08 09:21:10|34741.6|34721.6|34739.9|34719.9|34741.7|34721.7|34737.3|34717.3|37
1649409680000|2022-04-08 09:21:20|34739.7|34719.7|34739.8|34719.8|34740.2|34720.2|34737.1|34717.1|35
1649409690000|2022-04-08 09:21:30|34737.9|34717.9|34741.1|34721.1|34741.7|34721.7|34737.9|34717.9|24
1649409700000|2022-04-08 09:21:40|34738.8|34718.8|34739.5|34719.5|34740.3|34720.3|34738.6|34718.6|21
1649409710000|2022-04-08 09:21:50|34739.4|34719.4|34741.1|34721.1|34741.8|34721.8|34736.5|34716.5|33
1649409720000|2022-04-08 09:22:00|34741|34721|34740.6|34720.6|34741.1|34721.1|34738.2|34718.2|39
1649409730000|2022-04-08 09:22:10|34740.4|34720.4|34744.6|34724.6|34744.9|34724.9|34739.2|34719.2|37
1649409740000|2022-04-08 09:22:20|34742.7|34722.7|34745.4|34725.4|34745.9|34725.9|34740.7|34720.7|34
1649409750000|2022-04-08 09:22:30|34744|34724|34743.3|34723.3|34744.1|34724.1|34741.1|34721.1|26
1649409760000|2022-04-08 09:22:40|34743.2|34723.2|34741.7|34721.7|34743.2|34723.2|34740.1|34720.1|38
1649409770000|2022-04-08 09:22:50|34741.2|34721.2|34742.1|34722.1|34743|34723|34739.2|34719.2|38
1649409780000|2022-04-08 09:23:00|34741.5|34721.5|34742.6|34722.6|34743.3|34723.3|34741|34721|32
1649409790000|2022-04-08 09:23:10|34740.9|34720.9|34741|34721|34743.4|34723.4|34740.2|34720.2|38
1649409800000|2022-04-08 09:23:20|34741.3|34721.3|34740.7|34720.7|34742.4|34722.4|34738.7|34718.7|36
1649409810000|2022-04-08 09:23:30|34741.2|34721.2|34741.9|34721.9|34742.4|34722.4|34740.1|34720.1|36
1649409820000|2022-04-08 09:23:40|34742.3|34722.3|34741.7|34721.7|34743.4|34723.4|34741.4|34721.4|35
1649409830000|2022-04-08 09:23:50|34741.4|34721.4|34743|34723|34743|34723|34741.4|34721.4|34
1649409840000|2022-04-08 09:24:00|34742.6|34722.6|34744.2|34724.2|34744.2|34724.2|34741.6|34721.6|18
1649409850000|2022-04-08 09:24:10|34744.1|34724.1|34741.8|34721.8|34744.2|34724.2|34740.6|34720.6|25
1649409860000|2022-04-08 09:24:20|34741.6|34721.6|34742.5|34722.5|34743.1|34723.1|34740.9|34720.9|34
1649409870000|2022-04-08 09:24:30|34742.4|34722.4|34742.2|34722.2|34743.8|34723.8|34741.9|34721.9|25
1649409880000|2022-04-08 09:24:40|34742.7|34722.7|34743.7|34723.7|34744|34724|34739.9|34719.9|33
1649409890000|2022-04-08 09:24:50|34743.5|34723.5|34741.3|34721.3|34744.1|34724.1|34740.7|34720.7|26
1649409900000|2022-04-08 09:25:00|34741.1|34721.1|34739.3|34719.3|34741.3|34721.3|34738.9|34718.9|24
1649409910000|2022-04-08 09:25:10|34739.2|34719.2|34737.3|34717.3|34739.4|34719.4|34736.1|34716.1|17
1649409920000|2022-04-08 09:25:20|34736.8|34716.8|34738.6|34718.6|34738.6|34718.6|34736|34716|24
1649409930000|2022-04-08 09:25:30|34735.8|34715.8|34737.7|34717.7|34737.9|34717.9|34735.7|34715.7|21
1649409940000|2022-04-08 09:25:40|34737.8|34717.8|34738.3|34718.3|34739.7|34719.7|34737.3|34717.3|31
1649409950000|2022-04-08 09:25:50|34738.4|34718.4|34741.9|34721.9|34742.9|34722.9|34738.1|34718.1|29
1649409960000|2022-04-08 09:26:00|34740.5|34720.5|34738.2|34718.2|34741.6|34721.6|34738.2|34718.2|29
1649409970000|2022-04-08 09:26:10|34738.7|34718.7|34740.1|34720.1|34740.7|34720.7|34738.7|34718.7|23
1649409980000|2022-04-08 09:26:20|34740.3|34720.3|34739.3|34719.3|34740.3|34720.3|34738.4|34718.4|29
1649409990000|2022-04-08 09:26:30|34738.7|34718.7|34740|34720|34740.1|34720.1|34736.7|34716.7|34
1649410000000|2022-04-08 09:26:40|34738.1|34718.1|34738.3|34718.3|34740.4|34720.4|34737.7|34717.7|24
1649410010000|2022-04-08 09:26:50|34738.9|34718.9|34738.6|34718.6|34741|34721|34738.1|34718.1|23
1649410020000|2022-04-08 09:27:00|34738.2|34718.2|34733.7|34713.7|34738.8|34718.8|34733.7|34713.7|24
1649410030000|2022-04-08 09:27:10|34733.5|34713.5|34735.5|34715.5|34735.5|34715.5|34733.5|34713.5|12
1649410040000|2022-04-08 09:27:20|34736.1|34716.1|34735.1|34715.1|34738.4|34718.4|34734.3|34714.3|25
1649410050000|2022-04-08 09:27:30|34735.5|34715.5|34733|34713|34735.7|34715.7|34730.3|34710.3|14
1649410060000|2022-04-08 09:27:40|34730.8|34710.8|34731.7|34711.7|34732.1|34712.1|34729.8|34709.8|19
1649410070000|2022-04-08 09:27:50|34732|34712|34733|34713|34734|34714|34731.9|34711.9|28
1649410080000|2022-04-08 09:28:00|34732.9|34712.9|34732.7|34712.7|34733.2|34713.2|34732|34712|16
1649410090000|2022-04-08 09:28:10|34733.7|34713.7|34734.3|34714.3|34734.3|34714.3|34730|34710|11
1649410100000|2022-04-08 09:28:20|34732.7|34712.7|34728.8|34708.8|34733.1|34713.1|34728.7|34708.7|21
1649410110000|2022-04-08 09:28:30|34729.1|34709.1|34728.9|34708.9|34730.4|34710.4|34728.6|34708.6|21
1649410120000|2022-04-08 09:28:40|34729.6|34709.6|34728.9|34708.9|34730|34710|34728.9|34708.9|18
1649410130000|2022-04-08 09:28:50|34729|34709|34725.4|34705.4|34729|34709|34725.3|34705.3|22
1649410140000|2022-04-08 09:29:00|34725.5|34705.5|34727.8|34707.8|34727.8|34707.8|34725.5|34705.5|21
1649410150000|2022-04-08 09:29:10|34727.9|34707.9|34730|34710|34730|34710|34727.5|34707.5|25
1649410160000|2022-04-08 09:29:20|34730.2|34710.2|34732.3|34712.3|34732.3|34712.3|34730|34710|18
1649410170000|2022-04-08 09:29:30|34732.6|34712.6|34733.6|34713.6|34734.4|34714.4|34731|34711|23
1649410180000|2022-04-08 09:29:40|34732.3|34712.3|34738.6|34718.6|34739|34719|34732.3|34712.3|27
1649410190000|2022-04-08 09:29:50|34738.2|34718.2|34736.7|34716.7|34738.2|34718.2|34736.7|34716.7|14
1649410200000|2022-04-08 09:30:00|34737.2|34717.2|34736.1|34716.1|34737.2|34717.2|34735.6|34715.6|18
1649410210000|2022-04-08 09:30:10|34736|34716|34735.5|34715.5|34736|34716|34733.9|34713.9|24
1649410220000|2022-04-08 09:30:20|34735.4|34715.4|34736|34716|34736|34716|34734.2|34714.2|18
1649410230000|2022-04-08 09:30:30|34736.3|34716.3|34735.7|34715.7|34736.4|34716.4|34735.7|34715.7|12
1649410240000|2022-04-08 09:30:40|34735.8|34715.8|34736.4|34716.4|34741|34721|34735.2|34715.2|26
1649410250000|2022-04-08 09:30:50|34737.2|34717.2|34737.1|34717.1|34739.1|34719.1|34735.6|34715.6|24
1649410260000|2022-04-08 09:31:00|34736.8|34716.8|34736.6|34716.6|34737.3|34717.3|34736|34716|22
1649410270000|2022-04-08 09:31:10|34736.4|34716.4|34734.4|34714.4|34736.6|34716.6|34728.9|34708.9|20
1649410280000|2022-04-08 09:31:20|34734.9|34714.9|34733.4|34713.4|34734.9|34714.9|34730.8|34710.8|18
1649410290000|2022-04-08 09:31:30|34733.3|34713.3|34733.3|34713.3|34733.8|34713.8|34732.8|34712.8|9
1649410300000|2022-04-08 09:31:40|34732.3|34712.3|34738.2|34718.2|34738.7|34718.7|34732.3|34712.3|22
1649410310000|2022-04-08 09:31:50|34737.2|34717.2|34738.2|34718.2|34738.6|34718.6|34737.2|34717.2|22
1649410320000|2022-04-08 09:32:00|34739|34719|34737.3|34717.3|34739.7|34719.7|34736.8|34716.8|19
1649410330000|2022-04-08 09:32:10|34737.4|34717.4|34739.4|34719.4|34739.8|34719.8|34735.9|34715.9|22
1649410340000|2022-04-08 09:32:20|34739.3|34719.3|34739.6|34719.6|34739.8|34719.8|34738.5|34718.5|10
1649410350000|2022-04-08 09:32:30|34739.5|34719.5|34738.1|34718.1|34739.7|34719.7|34736.7|34716.7|12
1649410360000|2022-04-08 09:32:40|34737.6|34717.6|34737.5|34717.5|34738.2|34718.2|34736.5|34716.5|10
1649410370000|2022-04-08 09:32:50|34738|34718|34738.2|34718.2|34739|34719|34737.3|34717.3|11
1649410380000|2022-04-08 09:33:00|34738|34718|34740.1|34720.1|34741.4|34721.4|34737.8|34717.8|19
1649410390000|2022-04-08 09:33:10|34740.5|34720.5|34744|34724|34745.2|34725.2|34740|34720|22
1649410400000|2022-04-08 09:33:20|34743.8|34723.8|34745|34725|34746.4|34726.4|34743.5|34723.5|16
1649410410000|2022-04-08 09:33:30|34744.9|34724.9|34746.7|34726.7|34746.7|34726.7|34744.9|34724.9|14
1649410420000|2022-04-08 09:33:40|34746.6|34726.6|34746.9|34726.9|34747.2|34727.2|34745.9|34725.9|20
1649410430000|2022-04-08 09:33:50|34747.2|34727.2|34748.1|34728.1|34749.5|34729.5|34746.8|34726.8|21
1649410440000|2022-04-08 09:34:00|34747.7|34727.7|34749.8|34729.8|34749.8|34729.8|34747.6|34727.6|17
1649410450000|2022-04-08 09:34:10|34749.7|34729.7|34749.2|34729.2|34750.3|34730.3|34748.4|34728.4|12
1649410460000|2022-04-08 09:34:20|34749.5|34729.5|34748.4|34728.4|34749.5|34729.5|34748.3|34728.3|11
1649410470000|2022-04-08 09:34:30|34748.5|34728.5|34751.3|34731.3|34751.8|34731.8|34747.5|34727.5|24
1649410480000|2022-04-08 09:34:40|34751.5|34731.5|34753|34733|34755.5|34735.5|34750.3|34730.3|26
1649410490000|2022-04-08 09:34:50|34752.5|34732.5|34753.1|34733.1|34753.2|34733.2|34751.3|34731.3|19
1649410500000|2022-04-08 09:35:00|34753.2|34733.2|34750.4|34730.4|34753.3|34733.3|34750.4|34730.4|17
1649410510000|2022-04-08 09:35:10|34750.7|34730.7|34750.3|34730.3|34752.5|34732.5|34747.5|34727.5|20
1649410520000|2022-04-08 09:35:20|34750.4|34730.4|34748.6|34728.6|34751.2|34731.2|34748.1|34728.1|23
1649410530000|2022-04-08 09:35:30|34749.1|34729.1|34750.3|34730.3|34750.8|34730.8|34749|34729|19
1649410540000|2022-04-08 09:35:40|34750.5|34730.5|34752.3|34732.3|34753|34733|34750.5|34730.5|21
1649410550000|2022-04-08 09:35:50|34751.9|34731.9|34750.7|34730.7|34751.9|34731.9|34750.5|34730.5|11
1649410560000|2022-04-08 09:36:00|34750.9|34730.9|34750.7|34730.7|34751.9|34731.9|34750.3|34730.3|18
1649410570000|2022-04-08 09:36:10|34750.6|34730.6|34751.5|34731.5|34751.5|34731.5|34750.4|34730.4|9
1649410580000|2022-04-08 09:36:20|34751.8|34731.8|34751.2|34731.2|34754|34734|34750.9|34730.9|23
1649410590000|2022-04-08 09:36:30|34750.9|34730.9|34754.3|34734.3|34756.6|34736.6|34750.7|34730.7|33
1649410600000|2022-04-08 09:36:40|34755.2|34735.2|34759.3|34739.3|34759.7|34739.7|34753.5|34733.5|25
1649410610000|2022-04-08 09:36:50|34758.4|34738.4|34757.1|34737.1|34760.3|34740.3|34756.6|34736.6|21
1649410620000|2022-04-08 09:37:00|34755.9|34735.9|34755.3|34735.3|34756.5|34736.5|34753.4|34733.4|23
1649410630000|2022-04-08 09:37:10|34755.6|34735.6|34753.8|34733.8|34756.3|34736.3|34752.9|34732.9|28
1649410640000|2022-04-08 09:37:20|34754.9|34734.9|34752.9|34732.9|34755.4|34735.4|34752.9|34732.9|18
1649410650000|2022-04-08 09:37:30|34751.8|34731.8|34751.7|34731.7|34753.2|34733.2|34750.8|34730.8|19
1649410660000|2022-04-08 09:37:40|34751.4|34731.4|34751.9|34731.9|34753.3|34733.3|34751.3|34731.3|15
1649410670000|2022-04-08 09:37:50|34752.6|34732.6|34751.7|34731.7|34752.6|34732.6|34750.5|34730.5|25
1649410680000|2022-04-08 09:38:00|34751.5|34731.5|34749.2|34729.2|34751.8|34731.8|34749|34729|17
1649410690000|2022-04-08 09:38:10|34749.9|34729.9|34749.5|34729.5|34751.2|34731.2|34749.5|34729.5|17
1649410700000|2022-04-08 09:38:20|34749.6|34729.6|34752.9|34732.9|34753.1|34733.1|34749.6|34729.6|22
1649410710000|2022-04-08 09:38:30|34753|34733|34752.3|34732.3|34753.2|34733.2|34751.7|34731.7|20
1649410720000|2022-04-08 09:38:40|34753|34733|34751.8|34731.8|34753.1|34733.1|34751.7|34731.7|14
1649410730000|2022-04-08 09:38:50|34751.7|34731.7|34750.2|34730.2|34751.7|34731.7|34749.5|34729.5|17
1649410740000|2022-04-08 09:39:00|34751.6|34731.6|34749.5|34729.5|34753.8|34733.8|34748.3|34728.3|18
1649410750000|2022-04-08 09:39:10|34749.6|34729.6|34752.1|34732.1|34752.1|34732.1|34749.6|34729.6|19
1649410760000|2022-04-08 09:39:20|34751.5|34731.5|34751.4|34731.4|34752.3|34732.3|34749.9|34729.9|20
1649410770000|2022-04-08 09:39:30|34751.1|34731.1|34755|34735|34755|34735|34751.1|34731.1|17
1649410780000|2022-04-08 09:39:40|34754.4|34734.4|34756.5|34736.5|34756.5|34736.5|34754.2|34734.2|16
1649410790000|2022-04-08 09:39:50|34756|34736|34756|34736|34757.5|34737.5|34756|34736|15
1649410800000|2022-04-08 09:40:00|34755.6|34735.6|34753|34733|34755.9|34735.9|34752.6|34732.6|17
1649410810000|2022-04-08 09:40:10|34753.1|34733.1|34754.9|34734.9|34755.2|34735.2|34752.9|34732.9|13
1649410820000|2022-04-08 09:40:20|34754.8|34734.8|34754.6|34734.6|34757.3|34737.3|34750.3|34730.3|22
1649410830000|2022-04-08 09:40:30|34756.1|34736.1|34755.4|34735.4|34756.8|34736.8|34754.2|34734.2|18
1649410840000|2022-04-08 09:40:40|34755.1|34735.1|34753.9|34733.9|34755.7|34735.7|34753.7|34733.7|18
1649410850000|2022-04-08 09:40:50|34753.8|34733.8|34753.4|34733.4|34754.3|34734.3|34753.4|34733.4|11
1649410860000|2022-04-08 09:41:00|34753.7|34733.7|34755.4|34735.4|34756.1|34736.1|34752.6|34732.6|21
1649410870000|2022-04-08 09:41:10|34755.2|34735.2|34754.6|34734.6|34756|34736|34753.3|34733.3|15
1649410880000|2022-04-08 09:41:20|34754.8|34734.8|34755.4|34735.4|34756|34736|34754.8|34734.8|13
1649410890000|2022-04-08 09:41:30|34755.5|34735.5|34753.8|34733.8|34756.1|34736.1|34752.9|34732.9|16
1649410900000|2022-04-08 09:41:40|34753.2|34733.2|34753|34733|34754.8|34734.8|34752|34732|19
1649410910000|2022-04-08 09:41:50|34752.6|34732.6|34753.8|34733.8|34754.5|34734.5|34752.6|34732.6|17
1649410920000|2022-04-08 09:42:00|34753.5|34733.5|34755.8|34735.8|34756.9|34736.9|34750.4|34730.4|16
1649410930000|2022-04-08 09:42:10|34756.1|34736.1|34754.9|34734.9|34756.9|34736.9|34754.6|34734.6|20
1649410940000|2022-04-08 09:42:20|34754.4|34734.4|34756.3|34736.3|34756.3|34736.3|34754.3|34734.3|15
1649410950000|2022-04-08 09:42:30|34755.9|34735.9|34756.8|34736.8|34756.8|34736.8|34752.2|34732.2|11
1649410960000|2022-04-08 09:42:40|34758|34738|34758.2|34738.2|34758.5|34738.5|34755.7|34735.7|20
1649410970000|2022-04-08 09:42:50|34757.8|34737.8|34757.9|34737.9|34759.3|34739.3|34757.4|34737.4|24
1649410980000|2022-04-08 09:43:00|34757.3|34737.3|34760.1|34740.1|34760.6|34740.6|34757.1|34737.1|11
1649410990000|2022-04-08 09:43:10|34759.8|34739.8|34760.9|34740.9|34761.2|34741.2|34759.2|34739.2|17
1649411000000|2022-04-08 09:43:20|34761.1|34741.1|34762.5|34742.5|34762.5|34742.5|34760.1|34740.1|15
1649411010000|2022-04-08 09:43:30|34762.1|34742.1|34764|34744|34764.2|34744.2|34760.6|34740.6|24
1649411020000|2022-04-08 09:43:40|34762.4|34742.4|34764|34744|34764.7|34744.7|34762.4|34742.4|27
1649411030000|2022-04-08 09:43:50|34763.1|34743.1|34761.6|34741.6|34763.5|34743.5|34758.6|34738.6|36
1649411040000|2022-04-08 09:44:00|34761.7|34741.7|34762.3|34742.3|34763.4|34743.4|34758.5|34738.5|38
1649411050000|2022-04-08 09:44:10|34762.5|34742.5|34760.8|34740.8|34763.2|34743.2|34759.1|34739.1|34
1649411060000|2022-04-08 09:44:20|34761|34741|34760.4|34740.4|34762.6|34742.6|34759.3|34739.3|32
1649411070000|2022-04-08 09:44:30|34760.3|34740.3|34760.7|34740.7|34761.4|34741.4|34756.8|34736.8|34
1649411080000|2022-04-08 09:44:40|34757.9|34737.9|34762.4|34742.4|34764.6|34744.6|34757.9|34737.9|28
1649411090000|2022-04-08 09:44:50|34762|34742|34761.2|34741.2|34764.8|34744.8|34758.2|34738.2|19
1649411100000|2022-04-08 09:45:00|34762.7|34742.7|34758.9|34738.9|34762.7|34742.7|34754.5|34734.5|29
1649411110000|2022-04-08 09:45:10|34759.1|34739.1|34760.3|34740.3|34760.3|34740.3|34756.6|34736.6|19
1649411120000|2022-04-08 09:45:20|34759.6|34739.6|34758.8|34738.8|34763.2|34743.2|34758.6|34738.6|14
1649411130000|2022-04-08 09:45:30|34759.2|34739.2|34760.7|34740.7|34760.7|34740.7|34758.6|34738.6|20
1649411140000|2022-04-08 09:45:40|34760.3|34740.3|34761.8|34741.8|34761.8|34741.8|34759.8|34739.8|13
1649411150000|2022-04-08 09:45:50|34761.4|34741.4|34761.8|34741.8|34761.8|34741.8|34760.8|34740.8|9
1649411160000|2022-04-08 09:46:00|34762|34742|34760.6|34740.6|34762.2|34742.2|34760.2|34740.2|14
1649411170000|2022-04-08 09:46:10|34760.3|34740.3|34760.5|34740.5|34761.7|34741.7|34760.3|34740.3|13
1649411180000|2022-04-08 09:46:20|34760.9|34740.9|34759.3|34739.3|34761.9|34741.9|34759|34739|16
1649411190000|2022-04-08 09:46:30|34759.2|34739.2|34759.5|34739.5|34759.5|34739.5|34758.1|34738.1|11
1649411200000|2022-04-08 09:46:40|34759.1|34739.1|34757.6|34737.6|34761.3|34741.3|34756|34736|17
1649411210000|2022-04-08 09:46:50|34755.7|34735.7|34757.1|34737.1|34759.8|34739.8|34753.9|34733.9|23
1649411220000|2022-04-08 09:47:00|34756.9|34736.9|34759|34739|34759.8|34739.8|34756.7|34736.7|18
1649411230000|2022-04-08 09:47:10|34758.9|34738.9|34754|34734|34758.9|34738.9|34749.3|34729.3|27
1649411240000|2022-04-08 09:47:20|34753.9|34733.9|34744.4|34724.4|34754.2|34734.2|34743.3|34723.3|34
1649411250000|2022-04-08 09:47:30|34746.4|34726.4|34742.8|34722.8|34746.9|34726.9|34742.3|34722.3|32
1649411260000|2022-04-08 09:47:40|34741.7|34721.7|34744|34724|34744.5|34724.5|34741.1|34721.1|24
1649411270000|2022-04-08 09:47:50|34743.6|34723.6|34726.2|34706.2|34749.1|34724.8|34722.7|34682.9|29
1649411280000|2022-04-08 09:48:00|34720.5|34700.5|34736.3|34686.3|34744.6|34700.5|34720.5|34674.4|29
1649411290000|2022-04-08 09:48:10|34735.1|34685.1|34716|34696|34740.6|34699|34714.3|34676|23
1649411300000|2022-04-08 09:48:20|34714.8|34694.8|34723|34703|34723|34703|34714.1|34694.1|30
1649411310000|2022-04-08 09:48:30|34722.9|34702.9|34749|34685.3|34751.3|34706.9|34720.8|34672.2|24
1649411320000|2022-04-08 09:48:40|34741.3|34691.3|34738.9|34688.9|34749|34706.8|34719.5|34674.4|13
1649411330000|2022-04-08 09:48:50|34723.4|34703.4|34725.6|34705.6|34726.2|34706.2|34723.4|34703.4|12
1649411340000|2022-04-08 09:49:00|34725.1|34705.1|34749.3|34684.7|34749.3|34706.8|34722.9|34684.7|20
1649411350000|2022-04-08 09:49:10|34749.9|34706.8|34721.7|34701.7|34752.5|34707|34720.2|34683.5|29
1649411360000|2022-04-08 09:49:20|34720.1|34700.1|34720|34700|34722.5|34702.5|34720|34700|32
1649411370000|2022-04-08 09:49:30|34720.2|34700.2|34713.8|34693.8|34720.7|34700.7|34713.5|34693.5|26
1649411380000|2022-04-08 09:49:40|34713.6|34693.6|34714.4|34694.4|34714.4|34694.4|34712.4|34692.4|23
1649411390000|2022-04-08 09:49:50|34713.7|34693.7|34712.6|34692.6|34716.8|34696.8|34712.6|34692.6|14
1649411400000|2022-04-08 09:50:00|34709|34689|34713.2|34693.2|34714.3|34694.3|34709|34689|24
1649411410000|2022-04-08 09:50:10|34713.1|34693.1|34712.7|34692.7|34715.4|34695.4|34712.3|34692.3|21
1649411420000|2022-04-08 09:50:20|34711.2|34691.2|34715.2|34695.2|34718.5|34698.5|34709.9|34689.9|26
1649411430000|2022-04-08 09:50:30|34715.4|34695.4|34716|34696|34717.6|34697.6|34713.7|34693.7|15
1649411440000|2022-04-08 09:50:40|34716.7|34696.7|34714.3|34694.3|34717.2|34697.2|34713.9|34693.9|22
1649411450000|2022-04-08 09:50:50|34714.2|34694.2|34712.7|34692.7|34715.3|34695.3|34710.3|34690.3|18
1649411460000|2022-04-08 09:51:00|34713.4|34693.4|34710.9|34690.9|34713.4|34693.4|34710.9|34690.9|22
1649411470000|2022-04-08 09:51:10|34711|34691|34711.9|34691.9|34717.8|34697.8|34711|34691|29
1649411480000|2022-04-08 09:51:20|34711.5|34691.5|34712.1|34692.1|34713.2|34693.2|34711.5|34691.5|20
1649411490000|2022-04-08 09:51:30|34712.5|34692.5|34710.2|34690.2|34713|34693|34710.2|34690.2|19
1649411500000|2022-04-08 09:51:40|34710.4|34690.4|34708.1|34688.1|34710.7|34690.7|34707.9|34687.9|13
1649411510000|2022-04-08 09:51:50|34708|34688|34709|34689|34709.5|34689.5|34708|34688|18
1649411520000|2022-04-08 09:52:00|34709.1|34689.1|34706.8|34686.8|34709.5|34689.5|34705.4|34685.4|25
1649411530000|2022-04-08 09:52:10|34706.6|34686.6|34705.3|34685.3|34706.7|34686.7|34704.1|34684.1|22
1649411540000|2022-04-08 09:52:20|34705.8|34685.8|34696.1|34676.1|34705.8|34685.8|34696.1|34676.1|24
1649411550000|2022-04-08 09:52:30|34695.9|34675.9|34694.8|34674.8|34696.3|34676.3|34694.8|34674.8|24
1649411560000|2022-04-08 09:52:40|34695|34675|34691.3|34671.3|34696.4|34676.4|34689.9|34669.9|26
1649411570000|2022-04-08 09:52:50|34691.2|34671.2|34695|34675|34696.1|34676.1|34687.8|34667.8|27
1649411580000|2022-04-08 09:53:00|34694.8|34674.8|34694.3|34674.3|34696.4|34676.4|34694.3|34674.3|13
1649411590000|2022-04-08 09:53:10|34694.4|34674.4|34691|34671|34695|34675|34690.4|34670.4|23
1649411600000|2022-04-08 09:53:20|34691.1|34671.1|34688.5|34668.5|34691.1|34671.1|34687.2|34667.2|28
1649411610000|2022-04-08 09:53:30|34688.4|34668.4|34688.3|34668.3|34688.8|34668.8|34687.7|34667.7|20
1649411620000|2022-04-08 09:53:40|34688.6|34668.6|34687.6|34667.6|34688.6|34668.6|34687.5|34667.5|17
1649411630000|2022-04-08 09:53:50|34687.4|34667.4|34687.9|34667.9|34690.8|34670.8|34687.2|34667.2|11
1649411640000|2022-04-08 09:54:00|34687.5|34667.5|34687.4|34667.4|34688.3|34668.3|34687.1|34667.1|19
1649411650000|2022-04-08 09:54:10|34687.5|34667.5|34682|34662|34689.2|34669.2|34682|34662|21
1649411660000|2022-04-08 09:54:20|34683.3|34663.3|34683.5|34663.5|34684.5|34664.5|34680.5|34660.5|30
1649411670000|2022-04-08 09:54:30|34683|34663|34682.5|34662.5|34684.8|34664.8|34682.3|34662.3|21
1649411680000|2022-04-08 09:54:40|34682.7|34662.7|34678.3|34658.3|34686.3|34666.3|34674.3|34654.3|20
1649411690000|2022-04-08 09:54:50|34677.1|34657.1|34677.5|34657.5|34679.2|34659.2|34677.1|34657.1|28
1649411700000|2022-04-08 09:55:00|34678.8|34658.8|34679.2|34659.2|34679.2|34659.2|34678.1|34658.1|13
1649411710000|2022-04-08 09:55:10|34679.1|34659.1|34677.6|34657.6|34679.8|34659.8|34677.4|34657.4|15
1649411720000|2022-04-08 09:55:20|34676.8|34656.8|34675.2|34655.2|34678.5|34658.5|34673|34653|32
1649411730000|2022-04-08 09:55:30|34675.5|34655.5|34677.3|34657.3|34677.6|34657.6|34674.8|34654.8|25
1649411740000|2022-04-08 09:55:40|34677.6|34657.6|34676.8|34656.8|34678.6|34658.6|34676.5|34656.5|22
1649411750000|2022-04-08 09:55:50|34678.1|34658.1|34679.6|34659.6|34681.5|34661.5|34676.2|34656.2|26
1649411760000|2022-04-08 09:56:00|34681.6|34661.6|34675.8|34655.8|34681.6|34661.6|34673.5|34653.5|32
1649411770000|2022-04-08 09:56:10|34674.9|34654.9|34674.2|34654.2|34676.5|34656.5|34673.4|34653.4|26
1649411780000|2022-04-08 09:56:20|34673.8|34653.8|34673.6|34653.6|34673.9|34653.9|34673.3|34653.3|15
1649411790000|2022-04-08 09:56:30|34673.7|34653.7|34673|34653|34674.9|34654.9|34667.9|34647.9|15
1649411800000|2022-04-08 09:56:40|34672.6|34652.6|34670|34650|34673.3|34653.3|34670|34650|22
1649411810000|2022-04-08 09:56:50|34671.8|34651.8|34671.1|34651.1|34672.4|34652.4|34670|34650|18
1649411820000|2022-04-08 09:57:00|34671|34651|34667.7|34647.7|34672.8|34652.8|34667.2|34647.2|32
1649411830000|2022-04-08 09:57:10|34668.8|34648.8|34668.8|34648.8|34669.1|34649.1|34666.8|34646.8|31
1649411840000|2022-04-08 09:57:20|34668.4|34648.4|34668.4|34648.4|34670.8|34650.8|34665.8|34645.8|30
1649411850000|2022-04-08 09:57:30|34669.9|34649.9|34666.8|34646.8|34670.1|34650.1|34666.8|34646.8|20
1649411860000|2022-04-08 09:57:40|34666.5|34646.5|34668.8|34648.8|34668.8|34648.8|34666.5|34646.5|22
1649411870000|2022-04-08 09:57:50|34668.4|34648.4|34669.6|34649.6|34672.3|34652.3|34667.8|34647.8|22
1649411880000|2022-04-08 09:58:00|34670.5|34650.5|34667.5|34647.5|34671|34651|34666.7|34646.7|22
1649411890000|2022-04-08 09:58:10|34667.4|34647.4|34670.5|34650.5|34670.5|34650.5|34666.9|34646.9|16
1649411900000|2022-04-08 09:58:20|34671.7|34651.7|34668.6|34648.6|34671.7|34651.7|34668.3|34648.3|20
1649411910000|2022-04-08 09:58:30|34668.3|34648.3|34668.5|34648.5|34670.1|34650.1|34668.3|34648.3|12
1649411920000|2022-04-08 09:58:40|34668.7|34648.7|34673.6|34653.6|34673.6|34653.6|34668.7|34648.7|16
1649411930000|2022-04-08 09:58:50|34674.1|34654.1|34675.8|34655.8|34676.2|34656.2|34669.9|34649.9|27
1649411940000|2022-04-08 09:59:00|34675.7|34655.7|34676.7|34656.7|34676.8|34656.8|34674|34654|17
1649411950000|2022-04-08 09:59:10|34675.9|34655.9|34678|34658|34678.9|34658.9|34674.2|34654.2|24
1649411960000|2022-04-08 09:59:20|34675.3|34655.3|34676.8|34656.8|34677.2|34657.2|34673|34653|20
1649411970000|2022-04-08 09:59:30|34675.9|34655.9|34676|34656|34680.8|34660.8|34675.5|34655.5|26
1649411980000|2022-04-08 09:59:40|34677.3|34657.3|34679|34659|34681.1|34661.1|34676.1|34656.1|27
1649411990000|2022-04-08 09:59:50|34681.4|34661.4|34677.2|34657.2|34682.1|34662.1|34677|34657|27
1649412000000|2022-04-08 10:00:00|34678.3|34658.3|34678|34658|34683.1|34663.1|34676.4|34656.4|34
1649412010000|2022-04-08 10:00:10|34677|34657|34678.7|34658.7|34680.1|34660.1|34677|34657|25
1649412020000|2022-04-08 10:00:20|34678.9|34658.9|34679.4|34659.4|34683|34663|34678.9|34658.9|26
1649412030000|2022-04-08 10:00:30|34682.4|34662.4|34683.1|34663.1|34683.1|34663.1|34679.2|34659.2|20
1649412040000|2022-04-08 10:00:40|34682.8|34662.8|34680.6|34660.6|34682.8|34662.8|34679.9|34659.9|19
1649412050000|2022-04-08 10:00:50|34681|34661|34684.5|34664.5|34684.6|34664.6|34680.9|34660.9|22
1649412060000|2022-04-08 10:01:00|34684.2|34664.2|34684.7|34664.7|34685.3|34665.3|34683.4|34663.4|21
1649412070000|2022-04-08 10:01:10|34684.9|34664.9|34679.5|34659.5|34684.9|34664.9|34679.4|34659.4|25
1649412080000|2022-04-08 10:01:20|34682.4|34662.4|34680|34660|34682.4|34662.4|34679.5|34659.5|23
1649412090000|2022-04-08 10:01:30|34679.6|34659.6|34684.7|34664.7|34684.9|34664.9|34675.9|34655.9|29
1649412100000|2022-04-08 10:01:40|34683.3|34663.3|34683.8|34663.8|34685.3|34665.3|34681.3|34661.3|23
1649412110000|2022-04-08 10:01:50|34683.7|34663.7|34684.9|34664.9|34686.6|34666.6|34683.2|34663.2|22
1649412120000|2022-04-08 10:02:00|34685.2|34665.2|34685.2|34665.2|34687.1|34667.1|34683.9|34663.9|24
1649412130000|2022-04-08 10:02:10|34686.1|34666.1|34685.4|34665.4|34686.1|34666.1|34682.7|34662.7|15
1649412140000|2022-04-08 10:02:20|34685.7|34665.7|34685|34665|34686.4|34666.4|34683.8|34663.8|21
1649412150000|2022-04-08 10:02:30|34684.9|34664.9|34685.6|34665.6|34685.6|34665.6|34684.2|34664.2|20
1649412160000|2022-04-08 10:02:40|34685.5|34665.5|34687|34667|34687.9|34667.9|34684.3|34664.3|21
1649412170000|2022-04-08 10:02:50|34687.5|34667.5|34682.6|34662.6|34687.5|34667.5|34682.5|34662.5|23
1649412180000|2022-04-08 10:03:00|34682.5|34662.5|34681.7|34661.7|34682.5|34662.5|34681.2|34661.2|19
1649412190000|2022-04-08 10:03:10|34681.8|34661.8|34683.1|34663.1|34685|34665|34681.5|34661.5|19
1649412200000|2022-04-08 10:03:20|34683.5|34663.5|34682.3|34662.3|34683.6|34663.6|34681.9|34661.9|17
1649412210000|2022-04-08 10:03:30|34682.2|34662.2|34685.5|34665.5|34686.2|34666.2|34682.2|34662.2|18
1649412220000|2022-04-08 10:03:40|34685.3|34665.3|34695|34675|34695.4|34675.4|34685.3|34665.3|16
1649412230000|2022-04-08 10:03:50|34694|34674|34702.7|34682.7|34705|34685|34693.1|34673.1|27
1649412240000|2022-04-08 10:04:00|34703.3|34683.3|34707.5|34687.5|34709.4|34689.4|34703.3|34683.3|24
1649412250000|2022-04-08 10:04:10|34708|34688|34707.6|34687.6|34708.6|34688.6|34707|34687|19
1649412260000|2022-04-08 10:04:20|34707.8|34687.8|34719.4|34699.4|34734.6|34699.4|34706.7|34671.8|23
1649412270000|2022-04-08 10:04:30|34735.9|34673.5|34732.4|34682.4|34738.9|34684.1|34730.1|34668.9|20
1649412280000|2022-04-08 10:04:40|34732|34682|34730.4|34680.4|34737.8|34682.5|34730.4|34675.1|23
1649412290000|2022-04-08 10:04:50|34730.5|34680.5|34730.1|34664.1|34734.4|34694.7|34714.7|34660.1|21
1649412300000|2022-04-08 10:05:00|34728.7|34678.7|34726.2|34676.2|34733.5|34679.1|34725.6|34669.5|20
1649412310000|2022-04-08 10:05:10|34726.3|34676.3|34726.6|34676.6|34726.8|34676.8|34726|34676|18
1649412320000|2022-04-08 10:05:20|34726.3|34676.3|34719.8|34699.8|34726.3|34703.2|34714.2|34676.3|20
1649412330000|2022-04-08 10:05:30|34720.3|34700.3|34718.7|34698.7|34721.4|34701.4|34718.1|34698.1|24
1649412340000|2022-04-08 10:05:40|34718.3|34698.3|34723.1|34703.1|34723.1|34703.1|34718.3|34698.3|10
1649412350000|2022-04-08 10:05:50|34723|34703|34721.7|34701.7|34723.1|34703.1|34721.7|34701.7|17
1649412360000|2022-04-08 10:06:00|34722.3|34702.3|34722.7|34702.7|34723.8|34703.8|34721.8|34701.8|19
1649412370000|2022-04-08 10:06:10|34722.9|34702.9|34722.7|34702.7|34723.4|34703.4|34721.8|34701.8|10
1649412380000|2022-04-08 10:06:20|34722.3|34702.3|34723.9|34703.9|34724|34704|34722|34702|10
1649412390000|2022-04-08 10:06:30|34724.5|34704.5|34720.3|34700.3|34724.5|34704.5|34719.6|34699.6|25
1649412400000|2022-04-08 10:06:40|34722.7|34702.7|34724.7|34704.7|34726.1|34706.1|34721.3|34701.3|23
1649412410000|2022-04-08 10:06:50|34725.4|34705.4|34725.2|34705.2|34728.2|34708.2|34722.7|34702.7|20
1649412420000|2022-04-08 10:07:00|34725.3|34705.3|34727.9|34707.9|34729.4|34709.4|34724.7|34704.7|22
1649412430000|2022-04-08 10:07:10|34727.3|34707.3|34723.4|34703.4|34727.5|34707.5|34723|34703|15
1649412440000|2022-04-08 10:07:20|34723.6|34703.6|34722.3|34702.3|34723.6|34703.6|34720.7|34700.7|23
1649412450000|2022-04-08 10:07:30|34722.1|34702.1|34721.6|34701.6|34723.7|34703.7|34721.3|34701.3|23
1649412460000|2022-04-08 10:07:40|34721.3|34701.3|34723.1|34703.1|34723.1|34703.1|34721|34701|15
1649412470000|2022-04-08 10:07:50|34722.8|34702.8|34727.2|34707.2|34727.2|34707.2|34722.3|34702.3|22
1649412480000|2022-04-08 10:08:00|34726.3|34706.3|34722.3|34702.3|34727|34707|34717|34697|26
1649412490000|2022-04-08 10:08:10|34721.2|34701.2|34719.1|34699.1|34721.6|34701.6|34717|34697|25
1649412500000|2022-04-08 10:08:20|34720.1|34700.1|34716.7|34696.7|34720.1|34700.1|34714.9|34694.9|27
1649412510000|2022-04-08 10:08:30|34715.6|34695.6|34718.5|34698.5|34719|34699|34714.6|34694.6|32
1649412520000|2022-04-08 10:08:40|34716.8|34696.8|34718.5|34698.5|34722.8|34702.8|34715.7|34695.7|27
1649412530000|2022-04-08 10:08:50|34718.3|34698.3|34718.8|34698.8|34721.3|34701.3|34715.8|34695.8|32
1649412540000|2022-04-08 10:09:00|34718.2|34698.2|34719.3|34699.3|34719.4|34699.4|34715.3|34695.3|28
1649412550000|2022-04-08 10:09:10|34718.9|34698.9|34720.3|34700.3|34720.3|34700.3|34715.8|34695.8|23
1649412560000|2022-04-08 10:09:20|34720.7|34700.7|34719.1|34699.1|34720.7|34700.7|34714.8|34694.8|30
1649412570000|2022-04-08 10:09:30|34719.4|34699.4|34716.1|34696.1|34719.5|34699.5|34716.1|34696.1|25
1649412580000|2022-04-08 10:09:40|34715.7|34695.7|34717.6|34697.6|34719.1|34699.1|34715.2|34695.2|23
1649412590000|2022-04-08 10:09:50|34717.7|34697.7|34716.7|34696.7|34720.3|34700.3|34716.7|34696.7|26
1649412600000|2022-04-08 10:10:00|34717.6|34697.6|34721.2|34701.2|34721.2|34701.2|34716.9|34696.9|31
1649412610000|2022-04-08 10:10:10|34721.4|34701.4|34719.9|34699.9|34721.8|34701.8|34718.3|34698.3|17
1649412620000|2022-04-08 10:10:20|34719.5|34699.5|34717.5|34697.5|34719.5|34699.5|34715.8|34695.8|28
1649412630000|2022-04-08 10:10:30|34718.1|34698.1|34718.5|34698.5|34718.9|34698.9|34716|34696|17
1649412640000|2022-04-08 10:10:40|34719.1|34699.1|34716.5|34696.5|34720.8|34700.8|34715.7|34695.7|21
1649412650000|2022-04-08 10:10:50|34718.1|34698.1|34719.6|34699.6|34719.8|34699.8|34714.7|34694.7|25
1649412660000|2022-04-08 10:11:00|34719.5|34699.5|34719.7|34699.7|34720.4|34700.4|34717.5|34697.5|13
1649412670000|2022-04-08 10:11:10|34720.5|34700.5|34720.5|34700.5|34722.2|34702.2|34714.9|34694.9|19
1649412680000|2022-04-08 10:11:20|34720.8|34700.8|34721.6|34701.6|34724.2|34704.2|34720.8|34700.8|23
1649412690000|2022-04-08 10:11:30|34721.7|34701.7|34723.2|34703.2|34723.7|34703.7|34721.2|34701.2|35
1649412700000|2022-04-08 10:11:40|34723.1|34703.1|34725.6|34705.6|34726.6|34706.6|34722.5|34702.5|30
1649412710000|2022-04-08 10:11:50|34725.4|34705.4|34723.1|34703.1|34725.5|34705.5|34722.3|34702.3|31
1649412720000|2022-04-08 10:12:00|34723.3|34703.3|34728.9|34708.9|34729.7|34709.7|34721.3|34701.3|33
1649412730000|2022-04-08 10:12:10|34726.9|34706.9|34726.9|34706.9|34729.7|34709.7|34725.4|34705.4|24
1649412740000|2022-04-08 10:12:20|34727.6|34707.6|34725.5|34705.5|34728.2|34708.2|34724.9|34704.9|23
1649412750000|2022-04-08 10:12:30|34727.6|34707.6|34729.6|34709.6|34732.8|34712.8|34725.8|34705.8|20
1649412760000|2022-04-08 10:12:40|34731.3|34711.3|34728.1|34708.1|34731.4|34711.4|34727.7|34707.7|25
1649412770000|2022-04-08 10:12:50|34727.5|34707.5|34727.6|34707.6|34730.4|34710.4|34727|34707|16
1649412780000|2022-04-08 10:13:00|34727.5|34707.5|34728.1|34708.1|34728.8|34708.8|34727.5|34707.5|24
1649412790000|2022-04-08 10:13:10|34728.6|34708.6|34728.3|34708.3|34728.9|34708.9|34726.4|34706.4|21
1649412800000|2022-04-08 10:13:20|34728.5|34708.5|34730.2|34710.2|34730.3|34710.3|34725.7|34705.7|20
1649412810000|2022-04-08 10:13:30|34730.6|34710.6|34729.3|34709.3|34731.4|34711.4|34729.3|34709.3|13
1649412820000|2022-04-08 10:13:40|34731.6|34711.6|34732.6|34712.6|34732.6|34712.6|34728.8|34708.8|10
1649412830000|2022-04-08 10:13:50|34732.5|34712.5|34735.2|34715.2|34735.7|34715.7|34732.1|34712.1|23
1649412840000|2022-04-08 10:14:00|34735.3|34715.3|34732.9|34712.9|34735.3|34715.3|34732.8|34712.8|15
1649412850000|2022-04-08 10:14:10|34733|34713|34737.5|34717.5|34737.5|34717.5|34732.7|34712.7|20
1649412860000|2022-04-08 10:14:20|34737.6|34717.6|34734.4|34714.4|34737.9|34717.9|34734.4|34714.4|24
1649412870000|2022-04-08 10:14:30|34734.5|34714.5|34734.3|34714.3|34735.3|34715.3|34730.2|34710.2|37
1649412880000|2022-04-08 10:14:40|34734|34714|34733|34713|34734.2|34714.2|34730.7|34710.7|35
1649412890000|2022-04-08 10:14:50|34732.5|34712.5|34734.8|34714.8|34735.2|34715.2|34732.3|34712.3|35
1649412900000|2022-04-08 10:15:00|34735|34715|34735.8|34715.8|34736.8|34716.8|34734.2|34714.2|22
1649412910000|2022-04-08 10:15:10|34736.1|34716.1|34735.3|34715.3|34736.2|34716.2|34732.6|34712.6|26
1649412920000|2022-04-08 10:15:20|34735.4|34715.4|34733.2|34713.2|34736|34716|34730.7|34710.7|38
1649412930000|2022-04-08 10:15:30|34734.5|34714.5|34742.2|34722.2|34742.2|34722.2|34731.9|34711.9|30
1649412940000|2022-04-08 10:15:40|34741.5|34721.5|34740.2|34720.2|34744.4|34724.4|34739.1|34719.1|25
1649412950000|2022-04-08 10:15:50|34740.7|34720.7|34733.1|34713.1|34741.1|34721.1|34732.8|34712.8|31
1649412960000|2022-04-08 10:16:00|34732.9|34712.9|34722.6|34702.6|34733|34713|34716.6|34696.6|35
1649412970000|2022-04-08 10:16:10|34723.1|34703.1|34719.5|34699.5|34727.6|34707.6|34718.1|34698.1|35
1649412980000|2022-04-08 10:16:20|34717.5|34697.5|34717.6|34697.6|34721.8|34701.8|34717.5|34697.5|32
1649412990000|2022-04-08 10:16:30|34719.3|34699.3|34719.9|34699.9|34720.5|34700.5|34718.2|34698.2|29
1649413000000|2022-04-08 10:16:40|34720.3|34700.3|34718.6|34698.6|34723.8|34703.8|34718.4|34698.4|31
1649413010000|2022-04-08 10:16:50|34719.4|34699.4|34712.9|34692.9|34719.4|34699.4|34712.2|34692.2|31
1649413020000|2022-04-08 10:17:00|34710.4|34690.4|34717.3|34697.3|34717.5|34697.5|34710.1|34690.1|31
1649413030000|2022-04-08 10:17:10|34717.6|34697.6|34720.5|34700.5|34720.5|34700.5|34716.6|34696.6|33
1649413040000|2022-04-08 10:17:20|34720.2|34700.2|34719.5|34699.5|34720.7|34700.7|34718.6|34698.6|24
1649413050000|2022-04-08 10:17:30|34719.3|34699.3|34719.9|34699.9|34721.3|34701.3|34719.2|34699.2|21
1649413060000|2022-04-08 10:17:40|34719.7|34699.7|34716.4|34696.4|34719.8|34699.8|34715.9|34695.9|27
1649413070000|2022-04-08 10:17:50|34716.9|34696.9|34715.8|34695.8|34718.7|34698.7|34714.7|34694.7|30
1649413080000|2022-04-08 10:18:00|34715.1|34695.1|34698|34678|34716.3|34696.3|34695.5|34675.5|28
1649413090000|2022-04-08 10:18:10|34697.7|34677.7|34701.8|34681.8|34701.8|34681.8|34697.3|34677.3|27
1649413100000|2022-04-08 10:18:20|34700.1|34680.1|34700|34680|34701.3|34681.3|34699|34679|16
1649413110000|2022-04-08 10:18:30|34699.5|34679.5|34701.1|34681.1|34702.1|34682.1|34699.2|34679.2|13
1649413120000|2022-04-08 10:18:40|34701.3|34681.3|34703.4|34683.4|34703.4|34683.4|34699.9|34679.9|23
1649413130000|2022-04-08 10:18:50|34703.3|34683.3|34707.5|34687.5|34707.5|34687.5|34701.7|34681.7|19
1649413140000|2022-04-08 10:19:00|34706|34686|34704.5|34684.5|34707.5|34687.5|34702.8|34682.8|25
1649413150000|2022-04-08 10:19:10|34704.3|34684.3|34702.4|34682.4|34704.7|34684.7|34701.8|34681.8|20
1649413160000|2022-04-08 10:19:20|34702.3|34682.3|34698.2|34678.2|34702.4|34682.4|34697.7|34677.7|25
1649413170000|2022-04-08 10:19:30|34698.4|34678.4|34696.5|34676.5|34698.4|34678.4|34694.8|34674.8|21
1649413180000|2022-04-08 10:19:40|34696.6|34676.6|34694.6|34674.6|34696.7|34676.7|34692.2|34672.2|19
1649413190000|2022-04-08 10:19:50|34694.4|34674.4|34694.5|34674.5|34696.4|34676.4|34694.2|34674.2|23
1649413200000|2022-04-08 10:20:00|34695.3|34675.3|34698.2|34678.2|34698.5|34678.5|34695.2|34675.2|24
1649413210000|2022-04-08 10:20:10|34697.7|34677.7|34697.2|34677.2|34698.4|34678.4|34697.1|34677.1|18
1649413220000|2022-04-08 10:20:20|34697.1|34677.1|34695.3|34675.3|34698.7|34678.7|34694.9|34674.9|25
1649413230000|2022-04-08 10:20:30|34695.8|34675.8|34695.1|34675.1|34696.1|34676.1|34695|34675|14
1649413240000|2022-04-08 10:20:40|34693.3|34673.3|34692.4|34672.4|34694.4|34674.4|34692.1|34672.1|15
1649413250000|2022-04-08 10:20:50|34693|34673|34692.5|34672.5|34694.3|34674.3|34690.9|34670.9|22
1649413260000|2022-04-08 10:21:00|34692.6|34672.6|34688.9|34668.9|34692.6|34672.6|34686.5|34666.5|27
1649413270000|2022-04-08 10:21:10|34688.7|34668.7|34687.4|34667.4|34690.4|34670.4|34686.8|34666.8|27
1649413280000|2022-04-08 10:21:20|34688.1|34668.1|34687.4|34667.4|34690.3|34670.3|34687.1|34667.1|24
1649413290000|2022-04-08 10:21:30|34687.2|34667.2|34687.9|34667.9|34687.9|34667.9|34685.8|34665.8|24
1649413300000|2022-04-08 10:21:40|34686.6|34666.6|34688.7|34668.7|34690.5|34670.5|34686.1|34666.1|26
1649413310000|2022-04-08 10:21:50|34688.4|34668.4|34688.4|34668.4|34690.4|34670.4|34688.2|34668.2|20
1649413320000|2022-04-08 10:22:00|34689|34669|34687|34667|34690.6|34670.6|34687|34667|22
1649413330000|2022-04-08 10:22:10|34687.5|34667.5|34686.6|34666.6|34688.8|34668.8|34685.8|34665.8|24
1649413340000|2022-04-08 10:22:20|34687.5|34667.5|34690.4|34670.4|34690.6|34670.6|34686|34666|27
1649413350000|2022-04-08 10:22:30|34688.5|34668.5|34686.7|34666.7|34690.4|34670.4|34685.6|34665.6|24
1649413360000|2022-04-08 10:22:40|34687.2|34667.2|34686.9|34666.9|34688.5|34668.5|34684.8|34664.8|30
1649413370000|2022-04-08 10:22:50|34686.2|34666.2|34685.2|34665.2|34687.7|34667.7|34683.8|34663.8|25
1649413380000|2022-04-08 10:23:00|34684.6|34664.6|34681.6|34661.6|34684.6|34664.6|34680.4|34660.4|25
1649413390000|2022-04-08 10:23:10|34681|34661|34681.6|34661.6|34682.9|34662.9|34680.2|34660.2|15
1649413400000|2022-04-08 10:23:20|34681.2|34661.2|34681.1|34661.1|34682.1|34662.1|34680.4|34660.4|20
1649413410000|2022-04-08 10:23:30|34681.2|34661.2|34679|34659|34684.7|34664.7|34675.9|34655.9|18
1649413420000|2022-04-08 10:23:40|34678.6|34658.6|34674.2|34654.2|34680.2|34660.2|34674|34654|22
1649413430000|2022-04-08 10:23:50|34674.1|34654.1|34673.9|34653.9|34677.4|34657.4|34673.6|34653.6|26
1649413440000|2022-04-08 10:24:00|34675.2|34655.2|34676|34656|34678.3|34658.3|34670|34650|32
1649413450000|2022-04-08 10:24:10|34676.2|34656.2|34677.1|34657.1|34677.8|34657.8|34675.3|34655.3|26
1649413460000|2022-04-08 10:24:20|34676.8|34656.8|34676.5|34656.5|34677.5|34657.5|34674.1|34654.1|23
1649413470000|2022-04-08 10:24:30|34676.7|34656.7|34680.4|34660.4|34681.4|34661.4|34676.7|34656.7|15
1649413480000|2022-04-08 10:24:40|34681.6|34661.6|34688.6|34668.6|34688.9|34668.9|34680|34660|35
1649413490000|2022-04-08 10:24:50|34689.8|34669.8|34681|34661|34690.8|34670.8|34681|34661|26
1649413500000|2022-04-08 10:25:00|34681.3|34661.3|34680.2|34660.2|34684.2|34664.2|34679.9|34659.9|30
1649413510000|2022-04-08 10:25:10|34679.9|34659.9|34681|34661|34704|34661.5|34676.6|34635.5|22
1649413520000|2022-04-08 10:25:20|34681.1|34661.1|34680.6|34660.6|34707.2|34665.9|34680.6|34644.9|26
1649413530000|2022-04-08 10:25:30|34680.5|34660.5|34680.4|34660.4|34681.5|34661.5|34678.1|34658.1|31
1649413540000|2022-04-08 10:25:40|34680.3|34660.3|34679.8|34659.8|34682.3|34662.3|34677.4|34657.4|18
1649413550000|2022-04-08 10:25:50|34676.7|34656.7|34680.3|34660.3|34681.5|34661.5|34676.7|34656.7|12
1649413560000|2022-04-08 10:26:00|34679.3|34659.3|34702.9|34628.5|34702.9|34659.4|34663.3|34628.5|22
1649413570000|2022-04-08 10:26:10|34686.8|34636.8|34676.9|34656.9|34688.5|34658.6|34670.6|34636.4|25
1649413580000|2022-04-08 10:26:20|34676.7|34656.7|34693.5|34626.7|34703.5|34656.7|34671.3|34624.9|25
1649413590000|2022-04-08 10:26:30|34687.4|34637.4|34685.5|34635.5|34697.2|34653.6|34669.3|34627.7|31
1649413600000|2022-04-08 10:26:40|34686.1|34636.1|34685.5|34635.5|34687.7|34637.7|34683.4|34633.4|20
1649413610000|2022-04-08 10:26:50|34686.5|34636.5|34671.7|34651.7|34686.7|34652.2|34671.6|34635.2|18
1649413620000|2022-04-08 10:27:00|34672.2|34652.2|34671.1|34651.1|34672.4|34652.4|34668.8|34648.8|20
1649413630000|2022-04-08 10:27:10|34670.9|34650.9|34672|34652|34672.7|34652.7|34670.3|34650.3|25
1649413640000|2022-04-08 10:27:20|34671.8|34651.8|34672.6|34652.6|34673.5|34653.5|34669.1|34649.1|22
1649413650000|2022-04-08 10:27:30|34672.3|34652.3|34671.2|34651.2|34673|34653|34671.2|34651.2|15
1649413660000|2022-04-08 10:27:40|34671.8|34651.8|34672|34652|34673.7|34653.7|34671.2|34651.2|28
1649413670000|2022-04-08 10:27:50|34672.6|34652.6|34669.5|34649.5|34672.9|34652.9|34667|34647|24
1649413680000|2022-04-08 10:28:00|34670.2|34650.2|34668|34648|34670.8|34650.8|34667.4|34647.4|25
1649413690000|2022-04-08 10:28:10|34668.9|34648.9|34669.1|34649.1|34669.7|34649.7|34668.3|34648.3|20
1649413700000|2022-04-08 10:28:20|34668.7|34648.7|34673.2|34653.2|34673.5|34653.5|34668.7|34648.7|14
1649413710000|2022-04-08 10:28:30|34672.5|34652.5|34671.1|34651.1|34673.5|34653.5|34669.6|34649.6|15
1649413720000|2022-04-08 10:28:40|34671|34651|34672.5|34652.5|34672.5|34652.5|34670.5|34650.5|23
1649413730000|2022-04-08 10:28:50|34672.8|34652.8|34675.9|34655.9|34676|34656|34672.8|34652.8|20
1649413740000|2022-04-08 10:29:00|34675.5|34655.5|34674|34654|34677.1|34657.1|34673.6|34653.6|28
1649413750000|2022-04-08 10:29:10|34674.6|34654.6|34673.4|34653.4|34674.6|34654.6|34672.9|34652.9|24
1649413760000|2022-04-08 10:29:20|34674.6|34654.6|34674.3|34654.3|34675|34655|34673|34653|18
1649413770000|2022-04-08 10:29:30|34674.7|34654.7|34674.5|34654.5|34674.7|34654.7|34673.9|34653.9|14
1649413780000|2022-04-08 10:29:40|34674.1|34654.1|34672.2|34652.2|34674.3|34654.3|34671.6|34651.6|8
1649413790000|2022-04-08 10:29:50|34672.9|34652.9|34674.2|34654.2|34674.2|34654.2|34669.5|34649.5|13
1649413800000|2022-04-08 10:30:00|34672.2|34652.2|34673|34653|34673.4|34653.4|34672.1|34652.1|9
1649413810000|2022-04-08 10:30:10|34672.9|34652.9|34670.8|34650.8|34672.9|34652.9|34668|34648|22
1649413820000|2022-04-08 10:30:20|34670.9|34650.9|34667.8|34647.8|34672.4|34652.4|34667.8|34647.8|28
1649413830000|2022-04-08 10:30:30|34668.1|34648.1|34671.4|34651.4|34671.6|34651.6|34668.1|34648.1|25
1649413840000|2022-04-08 10:30:40|34668.9|34648.9|34672.2|34652.2|34673.5|34653.5|34668.9|34648.9|28
1649413850000|2022-04-08 10:30:50|34670.7|34650.7|34670.7|34650.7|34671.6|34651.6|34667.9|34647.9|27
1649413860000|2022-04-08 10:31:00|34670.8|34650.8|34669.2|34649.2|34671.1|34651.1|34667|34647|25
1649413870000|2022-04-08 10:31:10|34669.5|34649.5|34668.3|34648.3|34669.5|34649.5|34667.3|34647.3|19
1649413880000|2022-04-08 10:31:20|34668.4|34648.4|34673.7|34653.7|34673.7|34653.7|34665.7|34645.7|32
1649413890000|2022-04-08 10:31:30|34673.8|34653.8|34675.8|34655.8|34691.3|34656.3|34673.1|34641.3|24
1649413900000|2022-04-08 10:31:40|34675.9|34655.9|34672.4|34652.4|34676|34656|34672.4|34652.4|23
1649413910000|2022-04-08 10:31:50|34672.9|34652.9|34675.9|34655.9|34675.9|34655.9|34671.9|34651.9|30
1649413920000|2022-04-08 10:32:00|34675.6|34655.6|34674.5|34654.5|34675.6|34655.6|34673.7|34653.7|19
1649413930000|2022-04-08 10:32:10|34674.8|34654.8|34676.8|34656.8|34699.7|34657.3|34673.4|34632.6|25
1649413940000|2022-04-08 10:32:20|34677.4|34657.4|34679|34659|34679|34659|34675.4|34655.4|16
1649413950000|2022-04-08 10:32:30|34678.7|34658.7|34678.9|34658.9|34678.9|34658.9|34675.7|34655.7|17
1649413960000|2022-04-08 10:32:40|34678.4|34658.4|34698.5|34648.5|34698.5|34660.1|34678.4|34648.1|23
1649413970000|2022-04-08 10:32:50|34683.7|34663.7|34685.1|34665.1|34711.3|34666.3|34680|34641.2|15
1649413980000|2022-04-08 10:33:00|34684.8|34664.8|34687|34667|34687.3|34667.3|34684.4|34664.4|19
1649413990000|2022-04-08 10:33:10|34686.6|34666.6|34685.1|34665.1|34687.6|34667.6|34684.9|34664.9|10
1649414000000|2022-04-08 10:33:20|34686|34666|34686.5|34666.5|34687|34667|34685.4|34665.4|15
1649414010000|2022-04-08 10:33:30|34686.6|34666.6|34685.2|34665.2|34687.5|34667.5|34684.3|34664.3|22
1649414020000|2022-04-08 10:33:40|34688|34668|34702.9|34652.9|34715.6|34668|34684.9|34640.8|23
1649414030000|2022-04-08 10:33:50|34703.2|34653.2|34710.2|34646.6|34712.4|34666.9|34684.8|34642.6|24
1649414040000|2022-04-08 10:34:00|34709.3|34646.7|34699.2|34649.2|34714.4|34654.2|34699.2|34642.4|31
1649414050000|2022-04-08 10:34:10|34699|34649|34716.4|34650.1|34723.8|34666.4|34684.3|34644.8|28
1649414060000|2022-04-08 10:34:20|34717.9|34649.2|34718.2|34642.7|34719.2|34673.3|34689|34641.6|25
1649414070000|2022-04-08 10:34:30|34718.8|34644.1|34690.3|34670.3|34719.6|34670.3|34690.2|34641.9|29
1649414080000|2022-04-08 10:34:40|34690.9|34670.9|34690.8|34670.8|34691.6|34671.6|34690.5|34670.5|19
1649414090000|2022-04-08 10:34:50|34691.2|34671.2|34689.2|34669.2|34691.6|34671.6|34688.9|34668.9|23
1649414100000|2022-04-08 10:35:00|34689.8|34669.8|34714.8|34644.1|34715.8|34671.5|34689.1|34643.3|18
1649414110000|2022-04-08 10:35:10|34712.2|34647.4|34693.4|34673.4|34715.2|34673.7|34689|34647.4|23
1649414120000|2022-04-08 10:35:20|34687.6|34667.6|34692|34672|34730.4|34674.9|34686.4|34642|24
1649414130000|2022-04-08 10:35:30|34691.4|34671.4|34693|34673|34693.6|34673.6|34691.4|34671.4|11
1649414140000|2022-04-08 10:35:40|34693.1|34673.1|34692.5|34672.5|34693.1|34673.1|34690.6|34670.6|14
1649414150000|2022-04-08 10:35:50|34717.6|34649.9|34708.6|34658.6|34717.6|34658.8|34708.6|34649.9|5
1649414160000|2022-04-08 10:36:00|34708.9|34658.9|34693.9|34673.9|34708.9|34673.9|34692.9|34658.6|16
1649414170000|2022-04-08 10:36:10|34693.7|34673.7|34692.8|34672.8|34693.7|34673.7|34690.8|34670.8|15
1649414180000|2022-04-08 10:36:20|34693|34673|34695.6|34675.6|34696.5|34676.5|34693|34673|25
1649414190000|2022-04-08 10:36:30|34717.8|34654.8|34693.3|34673.3|34717.8|34677.3|34693.3|34654.8|16
1649414200000|2022-04-08 10:36:40|34694.4|34674.4|34696.8|34676.8|34696.9|34676.9|34694.4|34674.4|17
1649414210000|2022-04-08 10:36:50|34697|34677|34696.3|34676.3|34697.8|34677.8|34696.3|34676.3|17
1649414220000|2022-04-08 10:37:00|34696.5|34676.5|34695.6|34675.6|34697.1|34677.1|34694.9|34674.9|23
1649414230000|2022-04-08 10:37:10|34695.5|34675.5|34673.4|34653.4|34701.5|34676|34673.4|34637.6|20
1649414240000|2022-04-08 10:37:20|34666.4|34646.4|34660.9|34640.9|34693.3|34648.1|34660.9|34623.6|28
1649414250000|2022-04-08 10:37:30|34662.9|34642.9|34664.1|34644.1|34669.9|34646.6|34656.3|34615.8|24
1649414260000|2022-04-08 10:37:40|34664.2|34644.2|34659.1|34639.1|34665.1|34645.1|34657.6|34637.6|16
1649414270000|2022-04-08 10:37:50|34661.2|34641.2|34661.9|34641.9|34662.5|34642.5|34661|34641|15
1649414280000|2022-04-08 10:38:00|34661.1|34641.1|34657.3|34637.3|34661.1|34641.1|34656.2|34636.2|27
1649414290000|2022-04-08 10:38:10|34658|34638|34655.4|34635.4|34658.2|34638.2|34655.2|34635.2|21
1649414300000|2022-04-08 10:38:20|34655.5|34635.5|34655.8|34635.8|34656.8|34636.8|34654.4|34634.4|26
1649414310000|2022-04-08 10:38:30|34655.7|34635.7|34652.4|34632.4|34656.2|34636.2|34652.4|34632.4|23
1649414320000|2022-04-08 10:38:40|34652.7|34632.7|34652.6|34632.6|34653.6|34633.6|34652.4|34632.4|15
1649414330000|2022-04-08 10:38:50|34652.5|34632.5|34653.7|34633.7|34656.1|34636.1|34652.5|34632.5|12
1649414340000|2022-04-08 10:39:00|34655.1|34635.1|34654.9|34634.9|34655.8|34635.8|34654.5|34634.5|19
1649414350000|2022-04-08 10:39:10|34654.7|34634.7|34657.6|34637.6|34658.2|34638.2|34654|34634|19
1649414360000|2022-04-08 10:39:20|34657.1|34637.1|34660.4|34640.4|34660.4|34640.4|34656.7|34636.7|16
1649414370000|2022-04-08 10:39:30|34660.3|34640.3|34658.4|34638.4|34660.3|34640.3|34654.8|34634.8|29
1649414380000|2022-04-08 10:39:40|34657.7|34637.7|34657.5|34637.5|34658.1|34638.1|34656.4|34636.4|18
1649414390000|2022-04-08 10:39:50|34657.4|34637.4|34658.4|34638.4|34659.2|34639.2|34657.4|34637.4|14
1649414400000|2022-04-08 10:40:00|34658.1|34638.1|34658.4|34638.4|34658.6|34638.6|34657.6|34637.6|16
1649414410000|2022-04-08 10:40:10|34659.3|34639.3|34659.8|34639.8|34659.8|34639.8|34657.2|34637.2|19
1649414420000|2022-04-08 10:40:20|34659.5|34639.5|34659.1|34639.1|34659.8|34639.8|34656|34636|25
1649414430000|2022-04-08 10:40:30|34658.8|34638.8|34657.6|34637.6|34658.8|34638.8|34654.7|34634.7|21
1649414440000|2022-04-08 10:40:40|34658.2|34638.2|34654.8|34634.8|34659.4|34639.4|34654.8|34634.8|25
1649414450000|2022-04-08 10:40:50|34654.1|34634.1|34655.8|34635.8|34655.9|34635.9|34653.9|34633.9|20
1649414460000|2022-04-08 10:41:00|34655.1|34635.1|34656.2|34636.2|34656.2|34636.2|34654.9|34634.9|13
1649414470000|2022-04-08 10:41:10|34656.1|34636.1|34656.3|34636.3|34656.4|34636.4|34656|34636|8
1649414480000|2022-04-08 10:41:20|34656.4|34636.4|34659.4|34639.4|34659.4|34639.4|34656.4|34636.4|14
1649414490000|2022-04-08 10:41:30|34659.1|34639.1|34656.5|34636.5|34659.4|34639.4|34655.6|34635.6|20
1649414500000|2022-04-08 10:41:40|34656.7|34636.7|34656.5|34636.5|34657.1|34637.1|34655.9|34635.9|13
1649414510000|2022-04-08 10:41:50|34656.4|34636.4|34652.5|34632.5|34656.5|34636.5|34652.4|34632.4|26
1649414520000|2022-04-08 10:42:00|34652.1|34632.1|34653.5|34633.5|34654.1|34634.1|34651.9|34631.9|11
1649414530000|2022-04-08 10:42:10|34654.3|34634.3|34652.8|34632.8|34655|34635|34652.8|34632.8|16
1649414540000|2022-04-08 10:42:20|34652.7|34632.7|34653.7|34633.7|34654.1|34634.1|34651.6|34631.6|21
1649414550000|2022-04-08 10:42:30|34653.8|34633.8|34654.8|34634.8|34654.9|34634.9|34653.1|34633.1|17
1649414560000|2022-04-08 10:42:40|34655|34635|34652.2|34632.2|34655|34635|34650.9|34630.9|22
1649414570000|2022-04-08 10:42:50|34652.5|34632.5|34642|34622|34652.5|34632.5|34640.1|34620.1|36
1649414580000|2022-04-08 10:43:00|34642.1|34622.1|34647|34627|34647|34627|34642.1|34622.1|22
1649414590000|2022-04-08 10:43:10|34646.7|34626.7|34645.3|34625.3|34646.9|34626.9|34645.1|34625.1|22
1649414600000|2022-04-08 10:43:20|34645.6|34625.6|34644.5|34624.5|34646.8|34626.8|34644.5|34624.5|16
1649414610000|2022-04-08 10:43:30|34644.8|34624.8|34646.2|34626.2|34646.6|34626.6|34644.8|34624.8|15
1649414620000|2022-04-08 10:43:40|34646|34626|34648.2|34628.2|34648.4|34628.4|34646|34626|23
1649414630000|2022-04-08 10:43:50|34647.8|34627.8|34648.1|34628.1|34648.8|34628.8|34647.6|34627.6|16
1649414640000|2022-04-08 10:44:00|34647.7|34627.7|34637.4|34617.4|34647.9|34627.9|34637.4|34617.4|29
1649414650000|2022-04-08 10:44:10|34637.5|34617.5|34636.3|34616.3|34638.4|34618.4|34636|34616|27
1649414660000|2022-04-08 10:44:20|34636.2|34616.2|34636.7|34616.7|34637.1|34617.1|34635.6|34615.6|14
1649414670000|2022-04-08 10:44:30|34636.9|34616.9|34638.3|34618.3|34638.3|34618.3|34636.4|34616.4|12
1649414680000|2022-04-08 10:44:40|34638.2|34618.2|34638.7|34618.7|34639.8|34619.8|34637.1|34617.1|20
1649414690000|2022-04-08 10:44:50|34638.9|34618.9|34636.2|34616.2|34644.7|34624.7|34633|34613|32
1649414700000|2022-04-08 10:45:00|34638.1|34618.1|34637.2|34617.2|34638.1|34618.1|34636.1|34616.1|19
1649414710000|2022-04-08 10:45:10|34636.7|34616.7|34637|34617|34638|34618|34635.8|34615.8|17
1649414720000|2022-04-08 10:45:20|34636.9|34616.9|34635.3|34615.3|34636.9|34616.9|34635|34615|14
1649414730000|2022-04-08 10:45:30|34635.8|34615.8|34643.2|34623.2|34643.2|34623.2|34633.5|34613.5|24
1649414740000|2022-04-08 10:45:40|34641.8|34621.8|34642.5|34622.5|34643.4|34623.4|34640.8|34620.8|20
1649414750000|2022-04-08 10:45:50|34643.1|34623.1|34639.7|34619.7|34643.2|34623.2|34639.7|34619.7|13
1649414760000|2022-04-08 10:46:00|34639.9|34619.9|34638.7|34618.7|34639.9|34619.9|34638.3|34618.3|19
1649414770000|2022-04-08 10:46:10|34637.3|34617.3|34636.1|34616.1|34637.8|34617.8|34635.2|34615.2|18
1649414780000|2022-04-08 10:46:20|34637.9|34617.9|34636.3|34616.3|34637.9|34617.9|34635.1|34615.1|19
1649414790000|2022-04-08 10:46:30|34636.5|34616.5|34638.3|34618.3|34638.3|34618.3|34635.4|34615.4|18
1649414800000|2022-04-08 10:46:40|34638.6|34618.6|34635.5|34615.5|34638.6|34618.6|34635|34615|10
1649414810000|2022-04-08 10:46:50|34635.3|34615.3|34635.9|34615.9|34640.6|34620.6|34633.1|34613.1|20
1649414820000|2022-04-08 10:47:00|34637.2|34617.2|34638.2|34618.2|34640.1|34620.1|34635.8|34615.8|21
1649414830000|2022-04-08 10:47:10|34637.8|34617.8|34638.7|34618.7|34639.6|34619.6|34637.7|34617.7|20
1649414840000|2022-04-08 10:47:20|34638.3|34618.3|34639.1|34619.1|34639.5|34619.5|34637.9|34617.9|18
1649414850000|2022-04-08 10:47:30|34636.3|34616.3|34636.5|34616.5|34637.2|34617.2|34634|34614|21
1649414860000|2022-04-08 10:47:40|34635.8|34615.8|34634.6|34614.6|34635.9|34615.9|34634.6|34614.6|9
1649414870000|2022-04-08 10:47:50|34634.4|34614.4|34633.6|34613.6|34635.4|34615.4|34633.2|34613.2|8
1649414880000|2022-04-08 10:48:00|34633.3|34613.3|34635.1|34615.1|34635.3|34615.3|34630|34610|18
1649414890000|2022-04-08 10:48:10|34634.6|34614.6|34632.4|34612.4|34634.6|34614.6|34631.6|34611.6|19
1649414900000|2022-04-08 10:48:20|34632.7|34612.7|34626.8|34606.8|34632.7|34612.7|34626.3|34606.3|26
1649414910000|2022-04-08 10:48:30|34625.8|34605.8|34625.7|34605.7|34626.4|34606.4|34624.9|34604.9|24
1649414920000|2022-04-08 10:48:40|34626.1|34606.1|34626.5|34606.5|34628.3|34608.3|34625.6|34605.6|25
1649414930000|2022-04-08 10:48:50|34627|34607|34627.4|34607.4|34627.4|34607.4|34626.3|34606.3|19
1649414940000|2022-04-08 10:49:00|34627.2|34607.2|34626.9|34606.9|34627.4|34607.4|34626.2|34606.2|18
1649414950000|2022-04-08 10:49:10|34627|34607|34627.4|34607.4|34627.6|34607.6|34625.2|34605.2|20
1649414960000|2022-04-08 10:49:20|34627.2|34607.2|34625.1|34605.1|34627.5|34607.5|34624.6|34604.6|10
1649414970000|2022-04-08 10:49:30|34625.2|34605.2|34625.2|34605.2|34625.9|34605.9|34624.7|34604.7|20
1649414980000|2022-04-08 10:49:40|34625|34605|34627|34607|34627|34607|34625|34605|10
1649414990000|2022-04-08 10:49:50|34627.2|34607.2|34623.9|34603.9|34627.2|34607.2|34621.7|34601.7|19
1649415000000|2022-04-08 10:50:00|34624|34604|34626.2|34606.2|34626.3|34606.3|34619.6|34599.6|29
1649415010000|2022-04-08 10:50:10|34625.9|34605.9|34623.5|34603.5|34627.1|34607.1|34623|34603|26
1649415020000|2022-04-08 10:50:20|34625|34605|34626.3|34606.3|34626.3|34606.3|34623.7|34603.7|15
1649415030000|2022-04-08 10:50:30|34626.2|34606.2|34624.1|34604.1|34626.6|34606.6|34624.1|34604.1|15
1649415040000|2022-04-08 10:50:40|34624|34604|34626.8|34606.8|34626.8|34606.8|34624|34604|16
1649415050000|2022-04-08 10:50:50|34626.5|34606.5|34627|34607|34629.5|34609.5|34625.8|34605.8|19
1649415060000|2022-04-08 10:51:00|34625.9|34605.9|34628.5|34608.5|34629.3|34609.3|34625.2|34605.2|24
1649415070000|2022-04-08 10:51:10|34628.4|34608.4|34627.6|34607.6|34628.9|34608.9|34626.3|34606.3|19
1649415080000|2022-04-08 10:51:20|34626.9|34606.9|34620.4|34600.4|34626.9|34606.9|34620.1|34600.1|13
1649415090000|2022-04-08 10:51:30|34622.7|34602.7|34632.5|34612.5|34632.5|34612.5|34622.2|34602.2|25
1649415100000|2022-04-08 10:51:40|34631.8|34611.8|34632.6|34612.6|34633|34613|34631.2|34611.2|20
1649415110000|2022-04-08 10:51:50|34635.2|34615.2|34634|34614|34636|34616|34633.5|34613.5|24
1649415120000|2022-04-08 10:52:00|34634.8|34614.8|34633.7|34613.7|34634.8|34614.8|34633.6|34613.6|19
1649415130000|2022-04-08 10:52:10|34634.1|34614.1|34632.4|34612.4|34634.3|34614.3|34631.1|34611.1|17
1649415140000|2022-04-08 10:52:20|34634.1|34614.1|34632|34612|34634.1|34614.1|34631.1|34611.1|17
1649415150000|2022-04-08 10:52:30|34631.6|34611.6|34631.2|34611.2|34634.6|34614.6|34629.2|34609.2|31
1649415160000|2022-04-08 10:52:40|34631.6|34611.6|34631.6|34611.6|34631.8|34611.8|34629.7|34609.7|25
1649415170000|2022-04-08 10:52:50|34631.5|34611.5|34630.5|34610.5|34632.7|34612.7|34630.2|34610.2|11
1649415180000|2022-04-08 10:53:00|34630.7|34610.7|34630.6|34610.6|34631.1|34611.1|34628.7|34608.7|10
1649415190000|2022-04-08 10:53:10|34630.7|34610.7|34629.2|34609.2|34630.7|34610.7|34629.1|34609.1|11
1649415200000|2022-04-08 10:53:20|34629.5|34609.5|34625.1|34605.1|34629.5|34609.5|34625.1|34605.1|18
1649415210000|2022-04-08 10:53:30|34625|34605|34629.9|34609.9|34630.8|34610.8|34625|34605|17
1649415220000|2022-04-08 10:53:40|34631.2|34611.2|34631.5|34611.5|34631.9|34611.9|34629.1|34609.1|17
1649415230000|2022-04-08 10:53:50|34631.3|34611.3|34630.6|34610.6|34631.4|34611.4|34630|34610|15
1649415240000|2022-04-08 10:54:00|34630.4|34610.4|34629.2|34609.2|34630.4|34610.4|34629.2|34609.2|14
1649415250000|2022-04-08 10:54:10|34629.4|34609.4|34629.1|34609.1|34630.6|34610.6|34628.9|34608.9|17
1649415260000|2022-04-08 10:54:20|34628.3|34608.3|34628.7|34608.7|34630.8|34610.8|34628.2|34608.2|15
1649415270000|2022-04-08 10:54:30|34629.3|34609.3|34629.2|34609.2|34631.5|34611.5|34625.2|34605.2|23
1649415280000|2022-04-08 10:54:40|34628.6|34608.6|34630|34610|34631.5|34611.5|34627.3|34607.3|21
1649415290000|2022-04-08 10:54:50|34629|34609|34629.2|34609.2|34631|34611|34628.1|34608.1|27
1649415300000|2022-04-08 10:55:00|34628.9|34608.9|34629.8|34609.8|34630|34610|34628.4|34608.4|20
1649415310000|2022-04-08 10:55:10|34629.2|34609.2|34629.2|34609.2|34629.2|34609.2|34626.1|34606.1|28
1649415320000|2022-04-08 10:55:20|34629.6|34609.6|34632.1|34612.1|34633.7|34613.7|34628.3|34608.3|20
1649415330000|2022-04-08 10:55:30|34630.3|34610.3|34629.9|34609.9|34631.7|34611.7|34627.8|34607.8|20
1649415340000|2022-04-08 10:55:40|34632.5|34612.5|34633.5|34613.5|34635.2|34615.2|34629.6|34609.6|26
1649415350000|2022-04-08 10:55:50|34630.3|34610.3|34635|34615|34635.4|34615.4|34630.3|34610.3|25
1649415360000|2022-04-08 10:56:00|34635.6|34615.6|34638.5|34618.5|34639|34619|34634.3|34614.3|25
1649415370000|2022-04-08 10:56:10|34637.7|34617.7|34636.6|34616.6|34638.9|34618.9|34636.6|34616.6|26
1649415380000|2022-04-08 10:56:20|34636.9|34616.9|34638.2|34618.2|34638.9|34618.9|34635.7|34615.7|17
1649415390000|2022-04-08 10:56:30|34638|34618|34636.4|34616.4|34639.4|34619.4|34636.2|34616.2|27
1649415400000|2022-04-08 10:56:40|34636.2|34616.2|34637|34617|34637.2|34617.2|34634.5|34614.5|24
1649415410000|2022-04-08 10:56:50|34637.9|34617.9|34638|34618|34638.5|34618.5|34637.5|34617.5|20
1649415420000|2022-04-08 10:57:00|34637.6|34617.6|34637.7|34617.7|34639.2|34619.2|34637.6|34617.6|21
1649415430000|2022-04-08 10:57:10|34638.1|34618.1|34637|34617|34640.8|34620.8|34637|34617|30
1649415440000|2022-04-08 10:57:20|34637.2|34617.2|34634|34614|34637.8|34617.8|34627.5|34607.5|19
1649415450000|2022-04-08 10:57:30|34633.2|34613.2|34636.9|34616.9|34637.8|34617.8|34633.2|34613.2|23
1649415460000|2022-04-08 10:57:40|34635.6|34615.6|34638.7|34618.7|34639.1|34619.1|34635.6|34615.6|25
1649415470000|2022-04-08 10:57:50|34638.1|34618.1|34639.6|34619.6|34639.6|34619.6|34636.4|34616.4|24
1649415480000|2022-04-08 10:58:00|34639.7|34619.7|34640.6|34620.6|34641.4|34621.4|34638.4|34618.4|20
1649415490000|2022-04-08 10:58:10|34640|34620|34642.1|34622.1|34642.5|34622.5|34639.4|34619.4|28
1649415500000|2022-04-08 10:58:20|34642.6|34622.6|34639.7|34619.7|34643.7|34623.7|34636.7|34616.7|26
1649415510000|2022-04-08 10:58:30|34639.2|34619.2|34639.5|34619.5|34639.9|34619.9|34638.2|34618.2|21
1649415520000|2022-04-08 10:58:40|34639.9|34619.9|34639.6|34619.6|34643.6|34623.6|34636.4|34616.4|23
1649415530000|2022-04-08 10:58:50|34639.3|34619.3|34641.5|34621.5|34641.8|34621.8|34639.3|34619.3|23
1649415540000|2022-04-08 10:59:00|34641.8|34621.8|34637.8|34617.8|34641.8|34621.8|34635.3|34615.3|25
1649415550000|2022-04-08 10:59:10|34638.1|34618.1|34648|34628|34648|34628|34637.6|34617.6|27
1649415560000|2022-04-08 10:59:20|34646.9|34626.9|34631.8|34611.8|34647.5|34627.5|34620.9|34600.9|29
1649415570000|2022-04-08 10:59:30|34633.3|34613.3|34636.8|34616.8|34637.6|34617.6|34630.9|34610.9|33
1649415580000|2022-04-08 10:59:40|34637.8|34617.8|34634.8|34614.8|34637.8|34617.8|34633.8|34613.8|23
1649415590000|2022-04-08 10:59:50|34634.7|34614.7|34639.2|34619.2|34639.2|34619.2|34632.9|34612.9|22
1649415600000|2022-04-08 11:00:00|34639|34619|34636.5|34616.5|34639|34619|34633.1|34613.1|33
1649415610000|2022-04-08 11:00:10|34637|34617|34643.3|34623.3|34644.6|34624.6|34637|34617|33
1649415620000|2022-04-08 11:00:20|34642.4|34622.4|34642.9|34622.9|34643.7|34623.7|34641.3|34621.3|26
1649415630000|2022-04-08 11:00:30|34642.5|34622.5|34642.9|34622.9|34643.2|34623.2|34641.2|34621.2|23
1649415640000|2022-04-08 11:00:40|34642.3|34622.3|34645.6|34625.6|34646.7|34626.7|34640.3|34620.3|22
1649415650000|2022-04-08 11:00:50|34644.9|34624.9|34645|34625|34645.6|34625.6|34643.8|34623.8|26
1649415660000|2022-04-08 11:01:00|34644.7|34624.7|34643.4|34623.4|34645.1|34625.1|34642.9|34622.9|33
1649415670000|2022-04-08 11:01:10|34642.8|34622.8|34643.3|34623.3|34644.3|34624.3|34642.8|34622.8|22
1649415680000|2022-04-08 11:01:20|34642|34622|34638.6|34618.6|34648.8|34628.8|34638.6|34618.6|34
1649415690000|2022-04-08 11:01:30|34639.4|34619.4|34647.6|34627.6|34648.2|34628.2|34638.1|34618.1|31
1649415700000|2022-04-08 11:01:40|34646.7|34626.7|34642.9|34622.9|34648.6|34628.6|34640.9|34620.9|35
1649415710000|2022-04-08 11:01:50|34642.4|34622.4|34641.1|34621.1|34645.3|34625.3|34641.1|34621.1|24
1649415720000|2022-04-08 11:02:00|34641|34621|34642.8|34622.8|34644.3|34624.3|34638.3|34618.3|27
1649415730000|2022-04-08 11:02:10|34642.1|34622.1|34643.5|34623.5|34643.8|34623.8|34638.9|34618.9|29
1649415740000|2022-04-08 11:02:20|34642.9|34622.9|34640.7|34620.7|34642.9|34622.9|34639.6|34619.6|21
1649415750000|2022-04-08 11:02:30|34641|34621|34640.7|34620.7|34642.1|34622.1|34640|34620|21
1649415760000|2022-04-08 11:02:40|34641|34621|34644|34624|34646|34626|34640.9|34620.9|22
1649415770000|2022-04-08 11:02:50|34646.4|34626.4|34643.8|34623.8|34646.5|34626.5|34641.5|34621.5|13
1649415780000|2022-04-08 11:03:00|34642.5|34622.5|34642.9|34622.9|34645.5|34625.5|34641|34621|28
1649415790000|2022-04-08 11:03:10|34642.7|34622.7|34643.3|34623.3|34644.1|34624.1|34642.7|34622.7|12
1649415800000|2022-04-08 11:03:20|34643.1|34623.1|34643|34623|34644.2|34624.2|34641.6|34621.6|16
1649415810000|2022-04-08 11:03:30|34642.8|34622.8|34644.3|34624.3|34644.5|34624.5|34641.5|34621.5|14
1649415820000|2022-04-08 11:03:40|34644|34624|34645|34625|34647.1|34627.1|34642.8|34622.8|21
1649415830000|2022-04-08 11:03:50|34646.3|34626.3|34644.6|34624.6|34646.3|34626.3|34644.5|34624.5|16
1649415840000|2022-04-08 11:04:00|34642.7|34622.7|34643.9|34623.9|34644.6|34624.6|34642.5|34622.5|15
1649415850000|2022-04-08 11:04:10|34644.8|34624.8|34645.4|34625.4|34646.1|34626.1|34644.2|34624.2|18
1649415860000|2022-04-08 11:04:20|34645.6|34625.6|34646.3|34626.3|34646.3|34626.3|34645.1|34625.1|11
1649415870000|2022-04-08 11:04:30|34646|34626|34644.9|34624.9|34646.4|34626.4|34644.8|34624.8|14
1649415880000|2022-04-08 11:04:40|34644.8|34624.8|34642.9|34622.9|34645|34625|34642.9|34622.9|21
1649415890000|2022-04-08 11:04:50|34642.8|34622.8|34644.9|34624.9|34645.7|34625.7|34642.8|34622.8|12
1649415900000|2022-04-08 11:05:00|34644.4|34624.4|34647.1|34627.1|34647.2|34627.2|34643.4|34623.4|18
1649415910000|2022-04-08 11:05:10|34647|34627|34646.2|34626.2|34647.1|34627.1|34644|34624|19
1649415920000|2022-04-08 11:05:20|34642.9|34622.9|34645.4|34625.4|34645.4|34625.4|34641.8|34621.8|17
1649415930000|2022-04-08 11:05:30|34644.9|34624.9|34644.2|34624.2|34645.5|34625.5|34642.6|34622.6|17
1649415940000|2022-04-08 11:05:40|34644.1|34624.1|34644.5|34624.5|34645.4|34625.4|34643.9|34623.9|16
1649415950000|2022-04-08 11:05:50|34644.1|34624.1|34645.3|34625.3|34645.7|34625.7|34644.1|34624.1|15
1649415960000|2022-04-08 11:06:00|34645.5|34625.5|34646.4|34626.4|34647.1|34627.1|34642.4|34622.4|20
1649415970000|2022-04-08 11:06:10|34643.4|34623.4|34646.6|34626.6|34646.6|34626.6|34643.4|34623.4|18
1649415980000|2022-04-08 11:06:20|34644.3|34624.3|34644.3|34624.3|34645.7|34625.7|34643.5|34623.5|16
1649415990000|2022-04-08 11:06:30|34644|34624|34644.2|34624.2|34645.7|34625.7|34640.9|34620.9|17
1649416000000|2022-04-08 11:06:40|34641.4|34621.4|34647.2|34627.2|34647.2|34627.2|34641.4|34621.4|28
1649416010000|2022-04-08 11:06:50|34647.1|34627.1|34646.5|34626.5|34647.4|34627.4|34645.3|34625.3|19
1649416020000|2022-04-08 11:07:00|34646.3|34626.3|34646.8|34626.8|34646.8|34626.8|34644.3|34624.3|11
1649416030000|2022-04-08 11:07:10|34647|34627|34647.6|34627.6|34649|34629|34646.6|34626.6|24
1649416040000|2022-04-08 11:07:20|34647.3|34627.3|34648.3|34628.3|34648.3|34628.3|34647.3|34627.3|17
1649416050000|2022-04-08 11:07:30|34648.2|34628.2|34647.8|34627.8|34648.2|34628.2|34647.6|34627.6|13
1649416060000|2022-04-08 11:07:40|34647.9|34627.9|34654.2|34634.2|34654.2|34634.2|34646.5|34626.5|23
1649416070000|2022-04-08 11:07:50|34654.9|34634.9|34652|34632|34655.1|34635.1|34651.8|34631.8|17
1649416080000|2022-04-08 11:08:00|34652.1|34632.1|34653|34633|34653.1|34633.1|34651.8|34631.8|17
1649416090000|2022-04-08 11:08:10|34652.5|34632.5|34652.5|34632.5|34652.5|34632.5|34651.9|34631.9|13
1649416100000|2022-04-08 11:08:20|34653.4|34633.4|34652|34632|34653.4|34633.4|34651.8|34631.8|13
1649416110000|2022-04-08 11:08:30|34651.9|34631.9|34651.8|34631.8|34652.1|34632.1|34651.1|34631.1|21
1649416120000|2022-04-08 11:08:40|34652.8|34632.8|34652|34632|34654.4|34634.4|34650.7|34630.7|26
1649416130000|2022-04-08 11:08:50|34651.2|34631.2|34647.4|34627.4|34652.5|34632.5|34645.7|34625.7|23
1649416140000|2022-04-08 11:09:00|34647|34627|34649.6|34629.6|34649.6|34629.6|34647|34627|25
1649416150000|2022-04-08 11:09:10|34648.9|34628.9|34650.4|34630.4|34650.6|34630.6|34648.9|34628.9|18
1649416160000|2022-04-08 11:09:20|34650.6|34630.6|34655.5|34635.5|34655.5|34635.5|34650.6|34630.6|22
1649416170000|2022-04-08 11:09:30|34654.5|34634.5|34652.4|34632.4|34655.1|34635.1|34650.3|34630.3|26
1649416180000|2022-04-08 11:09:40|34651.9|34631.9|34654|34634|34656.4|34636.4|34651.1|34631.1|18
1649416190000|2022-04-08 11:09:50|34653.1|34633.1|34652.5|34632.5|34653.3|34633.3|34652.1|34632.1|11
1649416200000|2022-04-08 11:10:00|34653.5|34633.5|34644.8|34624.8|34653.5|34633.5|34641.2|34621.2|28
1649416210000|2022-04-08 11:10:10|34645.4|34625.4|34644.1|34624.1|34645.4|34625.4|34641.8|34621.8|31
1649416220000|2022-04-08 11:10:20|34644.6|34624.6|34648.6|34628.6|34648.6|34628.6|34642|34622|25
1649416230000|2022-04-08 11:10:30|34648.5|34628.5|34648.9|34628.9|34648.9|34628.9|34647|34627|20
1649416240000|2022-04-08 11:10:40|34649.2|34629.2|34645.5|34625.5|34650.2|34630.2|34644.8|34624.8|24
1649416250000|2022-04-08 11:10:50|34646.5|34626.5|34644.4|34624.4|34646.5|34626.5|34643.9|34623.9|20
1649416260000|2022-04-08 11:11:00|34644|34624|34646.1|34626.1|34646.3|34626.3|34644|34624|16
1649416270000|2022-04-08 11:11:10|34645.9|34625.9|34648.6|34628.6|34649.1|34629.1|34645.7|34625.7|22
1649416280000|2022-04-08 11:11:20|34645.5|34625.5|34647.3|34627.3|34647.6|34627.6|34645.1|34625.1|25
1649416290000|2022-04-08 11:11:30|34647.2|34627.2|34646.8|34626.8|34647.5|34627.5|34645.4|34625.4|13
1649416300000|2022-04-08 11:11:40|34646.9|34626.9|34645.9|34625.9|34647.5|34627.5|34645.4|34625.4|15
1649416310000|2022-04-08 11:11:50|34646.2|34626.2|34645.6|34625.6|34646.8|34626.8|34644.6|34624.6|15
1649416320000|2022-04-08 11:12:00|34644|34624|34645.1|34625.1|34645.3|34625.3|34644|34624|14
1649416330000|2022-04-08 11:12:10|34645.4|34625.4|34643.5|34623.5|34647|34627|34642.2|34622.2|15
1649416340000|2022-04-08 11:12:20|34641.9|34621.9|34644.2|34624.2|34644.9|34624.9|34641.9|34621.9|16
1649416350000|2022-04-08 11:12:30|34645.5|34625.5|34643.1|34623.1|34645.5|34625.5|34642.9|34622.9|10
1649416360000|2022-04-08 11:12:40|34643.7|34623.7|34624|34604|34643.7|34623.7|34619.1|34599.1|33
1649416370000|2022-04-08 11:12:50|34625.4|34605.4|34611.3|34591.3|34625.4|34605.4|34611.3|34591.3|27
1649416380000|2022-04-08 11:13:00|34611.8|34591.8|34608.2|34588.2|34619.7|34599.7|34606.8|34586.8|32
1649416390000|2022-04-08 11:13:10|34607.3|34587.3|34611.1|34591.1|34613.4|34593.4|34607.3|34587.3|23
1649416400000|2022-04-08 11:13:20|34610.9|34590.9|34609.1|34589.1|34613.2|34593.2|34609.1|34589.1|15
1649416410000|2022-04-08 11:13:30|34609.9|34589.9|34615.2|34595.2|34615.6|34595.6|34608.5|34588.5|21
1649416420000|2022-04-08 11:13:40|34615.1|34595.1|34612.1|34592.1|34634.7|34597.8|34609.8|34571.9|20
1649416430000|2022-04-08 11:13:50|34609.6|34589.6|34616.8|34596.8|34619.2|34599.2|34609.6|34589.6|28
1649416440000|2022-04-08 11:14:00|34616|34596|34621|34601|34622.8|34602.8|34614.6|34594.6|31
1649416450000|2022-04-08 11:14:10|34636.1|34586.1|34617|34597|34636.5|34597.3|34610.2|34582.8|25
1649416460000|2022-04-08 11:14:20|34617.2|34597.2|34634.8|34584.8|34647|34603.2|34613.2|34573.2|22
1649416470000|2022-04-08 11:14:30|34634.9|34584.9|34635.7|34585.7|34637.2|34587.2|34634.1|34584.1|16
1649416480000|2022-04-08 11:14:40|34635.6|34585.6|34618.3|34598.3|34635.6|34598.8|34617|34585.6|16
1649416490000|2022-04-08 11:14:50|34618.1|34598.1|34625.5|34605.5|34628.8|34608.8|34618.1|34598.1|21
1649416500000|2022-04-08 11:15:00|34625.7|34605.7|34624.3|34604.3|34628.2|34608.2|34622.1|34602.1|22
1649416510000|2022-04-08 11:15:10|34624.6|34604.6|34625.7|34605.7|34625.8|34605.8|34622.9|34602.9|20
1649416520000|2022-04-08 11:15:20|34625.2|34605.2|34624.3|34604.3|34625.2|34605.2|34622.3|34602.3|20
1649416530000|2022-04-08 11:15:30|34626|34606|34626.2|34606.2|34626.8|34606.8|34624.9|34604.9|14
1649416540000|2022-04-08 11:15:40|34626.3|34606.3|34628.5|34608.5|34631|34611|34626.3|34606.3|26
1649416550000|2022-04-08 11:15:50|34628.1|34608.1|34625.1|34605.1|34631|34611|34625.1|34605.1|19
1649416560000|2022-04-08 11:16:00|34629|34609|34626.3|34606.3|34629|34609|34625|34605|25
1649416570000|2022-04-08 11:16:10|34627|34607|34622|34602|34627.7|34607.7|34622|34602|20
1649416580000|2022-04-08 11:16:20|34621.8|34601.8|34623.1|34603.1|34625.4|34605.4|34621|34601|22
1649416590000|2022-04-08 11:16:30|34624.2|34604.2|34620.1|34600.1|34624.9|34604.9|34616.8|34596.8|24
1649416600000|2022-04-08 11:16:40|34620.7|34600.7|34617.5|34597.5|34620.9|34600.9|34616.6|34596.6|31
1649416610000|2022-04-08 11:16:50|34620.1|34600.1|34621.8|34601.8|34621.8|34601.8|34617.5|34597.5|19
1649416620000|2022-04-08 11:17:00|34622.9|34602.9|34623.1|34603.1|34623.1|34603.1|34620.6|34600.6|23
1649416630000|2022-04-08 11:17:10|34622|34602|34618.3|34598.3|34622|34602|34615.9|34595.9|17
1649416640000|2022-04-08 11:17:20|34618.4|34598.4|34618.1|34598.1|34618.4|34598.4|34615.3|34595.3|22
1649416650000|2022-04-08 11:17:30|34617.7|34597.7|34617|34597|34617.9|34597.9|34615.9|34595.9|15
1649416660000|2022-04-08 11:17:40|34618|34598|34583.9|34563.9|34618|34598|34580.7|34560.7|33
1649416670000|2022-04-08 11:17:50|34584.6|34564.6|34588.7|34568.7|34588.9|34568.9|34583.5|34563.5|27
1649416680000|2022-04-08 11:18:00|34589.3|34569.3|34586|34566|34589.3|34569.3|34584.9|34564.9|22
1649416690000|2022-04-08 11:18:10|34585.8|34565.8|34589.7|34569.7|34590.1|34570.1|34585.8|34565.8|23
1649416700000|2022-04-08 11:18:20|34590.6|34570.6|34588|34568|34592.7|34572.7|34588|34568|16
1649416710000|2022-04-08 11:18:30|34589.4|34569.4|34595|34575|34598.4|34578.4|34589.4|34569.4|30
1649416720000|2022-04-08 11:18:40|34595.6|34575.6|34594.2|34574.2|34597.8|34577.8|34591.1|34571.1|25
1649416730000|2022-04-08 11:18:50|34595.9|34575.9|34595.4|34575.4|34597.1|34577.1|34595.4|34575.4|13
1649416740000|2022-04-08 11:19:00|34595.9|34575.9|34590.9|34570.9|34600.9|34580.9|34590.9|34570.9|26
1649416750000|2022-04-08 11:19:10|34601|34581|34586.6|34566.6|34603.3|34583.3|34578.1|34558.1|29
1649416760000|2022-04-08 11:19:20|34597.9|34577.9|34594.2|34574.2|34599.3|34579.3|34594.2|34574.2|25
1649416770000|2022-04-08 11:19:30|34594.8|34574.8|34596.5|34576.5|34596.5|34576.5|34593|34573|22
1649416780000|2022-04-08 11:19:40|34597.3|34577.3|34596.3|34576.3|34597.3|34577.3|34594|34574|13
1649416790000|2022-04-08 11:19:50|34600.2|34580.2|34593.1|34573.1|34600.8|34580.8|34590.5|34570.5|21
1649416800000|2022-04-08 11:20:00|34592.9|34572.9|34599.3|34579.3|34604.3|34584.3|34592.9|34572.9|27
1649416810000|2022-04-08 11:20:10|34598.3|34578.3|34600.2|34580.2|34601|34581|34598.3|34578.3|23
1649416820000|2022-04-08 11:20:20|34598.8|34578.8|34598.1|34578.1|34599.9|34579.9|34598.1|34578.1|15
1649416830000|2022-04-08 11:20:30|34599|34579|34603.9|34583.9|34605.1|34585.1|34599|34579|20
1649416840000|2022-04-08 11:20:40|34604.3|34584.3|34601.1|34581.1|34605.2|34585.2|34601.1|34581.1|16
1649416850000|2022-04-08 11:20:50|34602.1|34582.1|34600.7|34580.7|34604.2|34584.2|34600|34580|20
1649416860000|2022-04-08 11:21:00|34600.9|34580.9|34600.3|34580.3|34600.9|34580.9|34593.7|34573.7|21
1649416870000|2022-04-08 11:21:10|34599.4|34579.4|34596.6|34576.6|34599.4|34579.4|34596.3|34576.3|14
1649416880000|2022-04-08 11:21:20|34597.4|34577.4|34596.5|34576.5|34597.4|34577.4|34594.9|34574.9|11
1649416890000|2022-04-08 11:21:30|34597.6|34577.6|34598.1|34578.1|34600.8|34580.8|34594.9|34574.9|16
1649416900000|2022-04-08 11:21:40|34599.2|34579.2|34602.5|34582.5|34606.1|34586.1|34597.8|34577.8|16
1649416910000|2022-04-08 11:21:50|34606.7|34586.7|34603.5|34583.5|34606.7|34586.7|34603.5|34583.5|9
1649416920000|2022-04-08 11:22:00|34603.9|34583.9|34604.5|34584.5|34606.4|34586.4|34603.8|34583.8|10
1649416930000|2022-04-08 11:22:10|34604.7|34584.7|34604.4|34584.4|34607|34587|34604.4|34584.4|23
1649416940000|2022-04-08 11:22:20|34604.5|34584.5|34616.1|34596.1|34616.2|34596.2|34604.5|34584.5|26
1649416950000|2022-04-08 11:22:30|34609.6|34589.6|34608.5|34588.5|34610.3|34590.3|34605.7|34585.7|26
1649416960000|2022-04-08 11:22:40|34608.9|34588.9|34608.9|34588.9|34609.4|34589.4|34606.8|34586.8|16
1649416970000|2022-04-08 11:22:50|34608.8|34588.8|34609.3|34589.3|34610.4|34590.4|34608.3|34588.3|17
1649416980000|2022-04-08 11:23:00|34607.4|34587.4|34614.9|34594.9|34616.6|34596.6|34607.4|34587.4|20
1649416990000|2022-04-08 11:23:10|34615.3|34595.3|34615.2|34595.2|34615.8|34595.8|34614|34594|22
1649417000000|2022-04-08 11:23:20|34615.1|34595.1|34619.1|34599.1|34621.3|34601.3|34614.4|34594.4|26
1649417010000|2022-04-08 11:23:30|34619.8|34599.8|34617.4|34597.4|34620.8|34600.8|34614.4|34594.4|27
1649417020000|2022-04-08 11:23:40|34617.1|34597.1|34617.2|34597.2|34620.7|34600.7|34616.4|34596.4|25
1649417030000|2022-04-08 11:23:50|34617.4|34597.4|34622.2|34602.2|34622.2|34602.2|34617.2|34597.2|19
1649417040000|2022-04-08 11:24:00|34621.8|34601.8|34620.7|34600.7|34623|34603|34620.1|34600.1|27
1649417050000|2022-04-08 11:24:10|34620.4|34600.4|34620.7|34600.7|34622.1|34602.1|34620.4|34600.4|18
1649417060000|2022-04-08 11:24:20|34621.1|34601.1|34621.5|34601.5|34622.6|34602.6|34620.7|34600.7|16
1649417070000|2022-04-08 11:24:30|34621.4|34601.4|34622.2|34602.2|34624.7|34604.7|34621.3|34601.3|23
1649417080000|2022-04-08 11:24:40|34622.5|34602.5|34622.4|34602.4|34626.3|34606.3|34621.3|34601.3|19
1649417090000|2022-04-08 11:24:50|34622.9|34602.9|34625|34605|34628.3|34608.3|34619.9|34599.9|25
1649417100000|2022-04-08 11:25:00|34625.5|34605.5|34628.3|34608.3|34629.5|34609.5|34622.9|34602.9|27
1649417110000|2022-04-08 11:25:10|34628|34608|34626|34606|34628.6|34608.6|34626|34606|22
1649417120000|2022-04-08 11:25:20|34625.9|34605.9|34625.1|34605.1|34628.3|34608.3|34625.1|34605.1|26
1649417130000|2022-04-08 11:25:30|34626.4|34606.4|34622.8|34602.8|34628.1|34608.1|34622.3|34602.3|28
1649417140000|2022-04-08 11:25:40|34623.3|34603.3|34623.8|34603.8|34624.5|34604.5|34622.8|34602.8|18
1649417150000|2022-04-08 11:25:50|34624.1|34604.1|34623.5|34603.5|34624.6|34604.6|34622.8|34602.8|20
1649417160000|2022-04-08 11:26:00|34623|34603|34623.7|34603.7|34623.8|34603.8|34621.5|34601.5|22
1649417170000|2022-04-08 11:26:10|34623.6|34603.6|34624.5|34604.5|34625.2|34605.2|34622.9|34602.9|20
1649417180000|2022-04-08 11:26:20|34624.3|34604.3|34623.6|34603.6|34624.4|34604.4|34623.3|34603.3|17
1649417190000|2022-04-08 11:26:30|34623.5|34603.5|34623.5|34603.5|34624.7|34604.7|34623.1|34603.1|26
1649417200000|2022-04-08 11:26:40|34623.3|34603.3|34624.3|34604.3|34626|34606|34621.9|34601.9|17
1649417210000|2022-04-08 11:26:50|34623.5|34603.5|34626|34606|34626.4|34606.4|34621.5|34601.5|24
1649417220000|2022-04-08 11:27:00|34626.1|34606.1|34619.7|34599.7|34626.7|34606.7|34619.7|34599.7|24
1649417230000|2022-04-08 11:27:10|34619.3|34599.3|34622.6|34602.6|34625.1|34605.1|34619.3|34599.3|18
1649417240000|2022-04-08 11:27:20|34622.3|34602.3|34620.6|34600.6|34623.6|34603.6|34620.4|34600.4|14
1649417250000|2022-04-08 11:27:30|34620.3|34600.3|34629.1|34609.1|34629.1|34609.1|34619.8|34599.8|14
1649417260000|2022-04-08 11:27:40|34628.8|34608.8|34631.5|34611.5|34632.7|34612.7|34624.5|34604.5|31
1649417270000|2022-04-08 11:27:50|34631.6|34611.6|34632.5|34612.5|34632.5|34612.5|34628.9|34608.9|18
1649417280000|2022-04-08 11:28:00|34631.1|34611.1|34629.8|34609.8|34631.5|34611.5|34628.3|34608.3|19
1649417290000|2022-04-08 11:28:10|34629.7|34609.7|34632.2|34612.2|34632.7|34612.7|34628.4|34608.4|25
1649417300000|2022-04-08 11:28:20|34632.1|34612.1|34630|34610|34632.7|34612.7|34627.4|34607.4|24
1649417310000|2022-04-08 11:28:30|34629.8|34609.8|34629|34609|34630.3|34610.3|34627.9|34607.9|25
1649417320000|2022-04-08 11:28:40|34628.6|34608.6|34626.7|34606.7|34630.5|34610.5|34625.6|34605.6|25
1649417330000|2022-04-08 11:28:50|34626.8|34606.8|34614.4|34594.4|34631|34611|34614.4|34594.4|20
1649417340000|2022-04-08 11:29:00|34626.7|34576.7|34635.1|34560|34635.3|34592.1|34606.1|34545.5|36
1649417350000|2022-04-08 11:29:10|34634.7|34558.2|34626.3|34562.7|34634.7|34569.8|34616|34553.9|29
1649417360000|2022-04-08 11:29:20|34620.2|34570.2|34626.5|34555.3|34637.6|34570.2|34615.1|34533.3|29
1649417370000|2022-04-08 11:29:30|34629.7|34561.2|34633|34567.2|34634.4|34591.8|34608.5|34560|27
1649417380000|2022-04-08 11:29:40|34626.6|34576.6|34626.2|34576.2|34628.1|34578.1|34625.2|34575.2|29
1649417390000|2022-04-08 11:29:50|34625.8|34575.8|34629.4|34566.9|34632.4|34575.8|34623.3|34563.9|20
1649417400000|2022-04-08 11:30:00|34633.5|34564.8|34633.7|34563.8|34635.2|34573.6|34620.9|34560.7|31
1649417410000|2022-04-08 11:30:10|34634|34562.3|34628.7|34557.8|34635.4|34571|34621|34557.8|26
1649417420000|2022-04-08 11:30:20|34631.8|34558.7|34632.6|34556.2|34633.7|34560.5|34629|34556.2|26
1649417430000|2022-04-08 11:30:30|34633|34557.5|34630.1|34560.2|34633|34569.8|34619.8|34557.5|25
1649417440000|2022-04-08 11:30:40|34630.4|34559.9|34606.9|34534.9|34630.4|34568.5|34586.3|34531.9|29
1649417450000|2022-04-08 11:30:50|34606.4|34533.8|34601|34530.4|34609.1|34547.9|34593.2|34528.5|34
1649417460000|2022-04-08 11:31:00|34594.3|34544.3|34596|34576|34602.8|34576|34586.1|34539.6|35
1649417470000|2022-04-08 11:31:10|34594.9|34574.9|34595.2|34575.2|34596.9|34576.9|34593.4|34573.4|27
1649417480000|2022-04-08 11:31:20|34594.9|34574.9|34595.5|34575.5|34595.9|34575.9|34594.5|34574.5|17
1649417490000|2022-04-08 11:31:30|34595.8|34575.8|34595.2|34575.2|34595.8|34575.8|34594.4|34574.4|14
1649417500000|2022-04-08 11:31:40|34594.9|34574.9|34591.8|34571.8|34600.5|34580.5|34591.6|34571.6|7
1649417510000|2022-04-08 11:31:50|34591.7|34571.7|34591.6|34571.6|34591.7|34571.7|34591.6|34571.6|4
1649417520000|2022-04-08 11:32:00|34591.5|34571.5|34595.7|34575.7|34600.2|34580.2|34591.5|34571.5|11
1649417530000|2022-04-08 11:32:10|34595.9|34575.9|34594.9|34574.9|34595.9|34575.9|34593.4|34573.4|15
1649417540000|2022-04-08 11:32:20|34594.6|34574.6|34599|34579|34600.3|34580.3|34594.6|34574.6|24
1649417550000|2022-04-08 11:32:30|34599.1|34579.1|34599.2|34579.2|34599.4|34579.4|34597.7|34577.7|20
1649417560000|2022-04-08 11:32:40|34601.7|34581.7|34598.9|34578.9|34601.8|34581.8|34597.6|34577.6|24
1649417570000|2022-04-08 11:32:50|34598.7|34578.7|34598.7|34578.7|34601.5|34581.5|34598.6|34578.6|19
1649417580000|2022-04-08 11:33:00|34598.6|34578.6|34601|34581|34601.6|34581.6|34598.4|34578.4|16
1649417590000|2022-04-08 11:33:10|34600.4|34580.4|34597.7|34577.7|34601|34581|34597.7|34577.7|10
1649417600000|2022-04-08 11:33:20|34597.6|34577.6|34597.2|34577.2|34598.4|34578.4|34596.3|34576.3|15
1649417610000|2022-04-08 11:33:30|34597.1|34577.1|34599|34579|34601.7|34581.7|34596.7|34576.7|10
1649417620000|2022-04-08 11:33:40|34599.2|34579.2|34601.9|34581.9|34601.9|34581.9|34599.1|34579.1|5
1649417630000|2022-04-08 11:33:50|34600.5|34580.5|34600.4|34580.4|34605.6|34585.6|34595.7|34575.7|15
1649417640000|2022-04-08 11:34:00|34597.5|34577.5|34597.8|34577.8|34598.1|34578.1|34597|34577|14
1649417650000|2022-04-08 11:34:10|34597.7|34577.7|34596.9|34576.9|34597.7|34577.7|34596.9|34576.9|8
1649417660000|2022-04-08 11:34:20|34597.4|34577.4|34597.7|34577.7|34599|34579|34596.9|34576.9|11
1649417670000|2022-04-08 11:34:30|34596.4|34576.4|34595.9|34575.9|34596.6|34576.6|34590.9|34570.9|11
1649417680000|2022-04-08 11:34:40|34594.9|34574.9|34594.9|34574.9|34595.5|34575.5|34593.7|34573.7|13
1649417690000|2022-04-08 11:34:50|34595|34575|34595.6|34575.6|34596.8|34576.8|34592.6|34572.6|20
1649417700000|2022-04-08 11:35:00|34596.8|34576.8|34598.1|34578.1|34598.1|34578.1|34594.5|34574.5|14
1649417710000|2022-04-08 11:35:10|34597.4|34577.4|34599.4|34579.4|34601.6|34581.6|34596.9|34576.9|27
1649417720000|2022-04-08 11:35:20|34599.5|34579.5|34602.3|34582.3|34603.5|34583.5|34599.5|34579.5|29
1649417730000|2022-04-08 11:35:30|34602.7|34582.7|34598.5|34578.5|34603.3|34583.3|34598.5|34578.5|22
1649417740000|2022-04-08 11:35:40|34598.9|34578.9|34593.4|34573.4|34598.9|34578.9|34591.5|34571.5|27
1649417750000|2022-04-08 11:35:50|34592|34572|34593.5|34573.5|34596.5|34576.5|34586.6|34566.6|27
1649417760000|2022-04-08 11:36:00|34593.6|34573.6|34592.7|34572.7|34594.4|34574.4|34591.2|34571.2|29
1649417770000|2022-04-08 11:36:10|34590.5|34570.5|34599.5|34579.5|34599.5|34579.5|34589.7|34569.7|21
1649417780000|2022-04-08 11:36:20|34599.4|34579.4|34599.2|34579.2|34600.2|34580.2|34598.9|34578.9|16
1649417790000|2022-04-08 11:36:30|34600.6|34580.6|34599.8|34579.8|34601.6|34581.6|34599.7|34579.7|25
1649417800000|2022-04-08 11:36:40|34599.3|34579.3|34599.6|34579.6|34600.5|34580.5|34599.3|34579.3|13
1649417810000|2022-04-08 11:36:50|34599.5|34579.5|34600.2|34580.2|34601|34581|34599.2|34579.2|15
1649417820000|2022-04-08 11:37:00|34601.3|34581.3|34604.8|34584.8|34604.8|34584.8|34600.7|34580.7|13
1649417830000|2022-04-08 11:37:10|34604.1|34584.1|34604.4|34584.4|34606.1|34586.1|34602.8|34582.8|26
1649417840000|2022-04-08 11:37:20|34604.3|34584.3|34607|34587|34608.6|34588.6|34603.5|34583.5|25
1649417850000|2022-04-08 11:37:30|34607.4|34587.4|34609.2|34589.2|34609.5|34589.5|34604.8|34584.8|29
1649417860000|2022-04-08 11:37:40|34608.5|34588.5|34609.2|34589.2|34610.2|34590.2|34607.3|34587.3|13
1649417870000|2022-04-08 11:37:50|34610.1|34590.1|34608.7|34588.7|34610.1|34590.1|34607.5|34587.5|14
1649417880000|2022-04-08 11:38:00|34608.5|34588.5|34609.3|34589.3|34609.3|34589.3|34605|34585|15
1649417890000|2022-04-08 11:38:10|34610.2|34590.2|34606.2|34586.2|34610.7|34590.7|34606.2|34586.2|3
1649417900000|2022-04-08 11:38:20|34606.4|34586.4|34603.7|34583.7|34607.9|34587.9|34602.5|34582.5|29
1649417910000|2022-04-08 11:38:30|34603.4|34583.4|34604.7|34584.7|34605.4|34585.4|34602.5|34582.5|24
1649417920000|2022-04-08 11:38:40|34605.1|34585.1|34605.2|34585.2|34605.9|34585.9|34604.7|34584.7|17
1649417930000|2022-04-08 11:38:50|34605.3|34585.3|34603|34583|34605.3|34585.3|34602.6|34582.6|11
1649417940000|2022-04-08 11:39:00|34602|34582|34602.9|34582.9|34604.8|34584.8|34602|34582|19
1649417950000|2022-04-08 11:39:10|34602.8|34582.8|34603.5|34583.5|34604.6|34584.6|34602|34582|23
1649417960000|2022-04-08 11:39:20|34603.7|34583.7|34604.2|34584.2|34604.2|34584.2|34603.6|34583.6|7
1649417970000|2022-04-08 11:39:30|34604.3|34584.3|34604.9|34584.9|34604.9|34584.9|34604.2|34584.2|12
1649417980000|2022-04-08 11:39:40|34605|34585|34597|34577|34605|34585|34597|34577|8
1649417990000|2022-04-08 11:39:50|34598.7|34578.7|34597.1|34577.1|34599.3|34579.3|34589.9|34569.9|25
1649418000000|2022-04-08 11:40:00|34596.3|34576.3|34597.6|34577.6|34598.1|34578.1|34595.7|34575.7|26
1649418010000|2022-04-08 11:40:10|34597.5|34577.5|34608.1|34588.1|34608.2|34588.2|34597.5|34577.5|24
1649418020000|2022-04-08 11:40:20|34606.4|34586.4|34607.1|34587.1|34608.6|34588.6|34605.9|34585.9|22
1649418030000|2022-04-08 11:40:30|34607.5|34587.5|34606.8|34586.8|34607.9|34587.9|34606.6|34586.6|14
1649418040000|2022-04-08 11:40:40|34605.3|34585.3|34608.8|34588.8|34608.8|34588.8|34605.3|34585.3|15
1649418050000|2022-04-08 11:40:50|34608.6|34588.6|34608.8|34588.8|34610.1|34590.1|34608|34588|13
1649418060000|2022-04-08 11:41:00|34609.2|34589.2|34608.5|34588.5|34612|34592|34607.8|34587.8|22
1649418070000|2022-04-08 11:41:10|34608.2|34588.2|34607|34587|34609.9|34589.9|34606.9|34586.9|25
1649418080000|2022-04-08 11:41:20|34607.4|34587.4|34604.8|34584.8|34608|34588|34604.8|34584.8|21
1649418090000|2022-04-08 11:41:30|34606|34586|34605.8|34585.8|34607|34587|34604.6|34584.6|33
1649418100000|2022-04-08 11:41:40|34606|34586|34607.9|34587.9|34610.3|34590.3|34605.9|34585.9|24
1649418110000|2022-04-08 11:41:50|34608.6|34588.6|34609.2|34589.2|34610.4|34590.4|34608.3|34588.3|21
1649418120000|2022-04-08 11:42:00|34609.7|34589.7|34609.5|34589.5|34610.4|34590.4|34608.6|34588.6|19
1649418130000|2022-04-08 11:42:10|34609.1|34589.1|34612.1|34592.1|34613.1|34593.1|34609.1|34589.1|21
1649418140000|2022-04-08 11:42:20|34612|34592|34605.2|34585.2|34612.2|34592.2|34604|34584|32
1649418150000|2022-04-08 11:42:30|34605.8|34585.8|34605.5|34585.5|34607.6|34587.6|34599.2|34579.2|29
1649418160000|2022-04-08 11:42:40|34604.3|34584.3|34604.1|34584.1|34605.4|34585.4|34602.1|34582.1|30
1649418170000|2022-04-08 11:42:50|34605.3|34585.3|34603.9|34583.9|34605.8|34585.8|34603.3|34583.3|27
1649418180000|2022-04-08 11:43:00|34603|34583|34590.6|34570.6|34604|34584|34589.7|34569.7|32
1649418190000|2022-04-08 11:43:10|34591.6|34571.6|34592|34572|34592.4|34572.4|34590.4|34570.4|25
1649418200000|2022-04-08 11:43:20|34591.6|34571.6|34591.2|34571.2|34592.1|34572.1|34591|34571|14
1649418210000|2022-04-08 11:43:30|34590.8|34570.8|34591.9|34571.9|34592.7|34572.7|34590.3|34570.3|17
1649418220000|2022-04-08 11:43:40|34592.1|34572.1|34593.3|34573.3|34594.3|34574.3|34592.1|34572.1|7
1649418230000|2022-04-08 11:43:50|34593.6|34573.6|34590.6|34570.6|34594.2|34574.2|34590.2|34570.2|11
1649418240000|2022-04-08 11:44:00|34591.8|34571.8|34595|34575|34595.1|34575.1|34591.1|34571.1|20
1649418250000|2022-04-08 11:44:10|34595.1|34575.1|34589.8|34569.8|34595.4|34575.4|34586.5|34566.5|16
1649418260000|2022-04-08 11:44:20|34590.4|34570.4|34590.1|34570.1|34590.4|34570.4|34588.4|34568.4|17
1649418270000|2022-04-08 11:44:30|34589.6|34569.6|34591.8|34571.8|34596.7|34576.7|34588.4|34568.4|25
1649418280000|2022-04-08 11:44:40|34591.9|34571.9|34590.2|34570.2|34591.9|34571.9|34589.3|34569.3|26
1649418290000|2022-04-08 11:44:50|34589.7|34569.7|34594.9|34574.9|34594.9|34574.9|34589.4|34569.4|28
1649418300000|2022-04-08 11:45:00|34593.8|34573.8|34594.1|34574.1|34595.5|34575.5|34592.7|34572.7|19
1649418310000|2022-04-08 11:45:10|34593.4|34573.4|34593|34573|34595.6|34575.6|34592.8|34572.8|16
1649418320000|2022-04-08 11:45:20|34592.9|34572.9|34596.1|34576.1|34597.3|34577.3|34592.7|34572.7|23
1649418330000|2022-04-08 11:45:30|34595.8|34575.8|34598.3|34578.3|34600.1|34580.1|34595.6|34575.6|24
1649418340000|2022-04-08 11:45:40|34598|34578|34601.8|34581.8|34602.2|34582.2|34598|34578|13
1649418350000|2022-04-08 11:45:50|34602.1|34582.1|34601|34581|34602.3|34582.3|34599.8|34579.8|22
1649418360000|2022-04-08 11:46:00|34600.3|34580.3|34601.4|34581.4|34601.4|34581.4|34598.8|34578.8|21
1649418370000|2022-04-08 11:46:10|34601.1|34581.1|34598.7|34578.7|34601.1|34581.1|34597.7|34577.7|13
1649418380000|2022-04-08 11:46:20|34600.2|34580.2|34601.2|34581.2|34603.4|34583.4|34600.2|34580.2|23
1649418390000|2022-04-08 11:46:30|34601.3|34581.3|34598.7|34578.7|34602|34582|34598.2|34578.2|23
1649418400000|2022-04-08 11:46:40|34599.2|34579.2|34597.8|34577.8|34599.9|34579.9|34597.3|34577.3|21
1649418410000|2022-04-08 11:46:50|34597.9|34577.9|34598|34578|34598|34578|34597.7|34577.7|7
1649418420000|2022-04-08 11:47:00|34598.1|34578.1|34598.2|34578.2|34599.4|34579.4|34597.8|34577.8|12
1649418430000|2022-04-08 11:47:10|34597.8|34577.8|34600|34580|34600.3|34580.3|34597.8|34577.8|11
1649418440000|2022-04-08 11:47:20|34599.9|34579.9|34599.1|34579.1|34599.9|34579.9|34597.5|34577.5|15
1649418450000|2022-04-08 11:47:30|34598.4|34578.4|34599|34579|34599|34579|34596.6|34576.6|13
1649418460000|2022-04-08 11:47:40|34597.7|34577.7|34598.6|34578.6|34599.4|34579.4|34596.6|34576.6|24
1649418470000|2022-04-08 11:47:50|34598.5|34578.5|34595.4|34575.4|34598.8|34578.8|34594.7|34574.7|18
1649418480000|2022-04-08 11:48:00|34595.6|34575.6|34592.8|34572.8|34595.7|34575.7|34592.3|34572.3|25
1649418490000|2022-04-08 11:48:10|34593.3|34573.3|34594.5|34574.5|34595.4|34575.4|34593.3|34573.3|17
1649418500000|2022-04-08 11:48:20|34593.9|34573.9|34594.3|34574.3|34594.5|34574.5|34592.9|34572.9|13
1649418510000|2022-04-08 11:48:30|34594.1|34574.1|34593|34573|34595.1|34575.1|34592.3|34572.3|13
1649418520000|2022-04-08 11:48:40|34593.9|34573.9|34592|34572|34593.9|34573.9|34591.4|34571.4|22
1649418530000|2022-04-08 11:48:50|34592.3|34572.3|34591.9|34571.9|34592.3|34572.3|34587|34567|15
1649418540000|2022-04-08 11:49:00|34591.6|34571.6|34592.8|34572.8|34593|34573|34591.6|34571.6|16
1649418550000|2022-04-08 11:49:10|34592.7|34572.7|34595.8|34575.8|34595.8|34575.8|34592.5|34572.5|16
1649418560000|2022-04-08 11:49:20|34595.6|34575.6|34594.9|34574.9|34595.6|34575.6|34594.5|34574.5|17
1649418570000|2022-04-08 11:49:30|34594.4|34574.4|34595.1|34575.1|34595.3|34575.3|34594.4|34574.4|8
1649418580000|2022-04-08 11:49:40|34595.2|34575.2|34591.5|34571.5|34595.2|34575.2|34591.5|34571.5|15
1649418590000|2022-04-08 11:49:50|34591.6|34571.6|34593.4|34573.4|34593.4|34573.4|34591.1|34571.1|9
1649418600000|2022-04-08 11:50:00|34594.7|34574.7|34595|34575|34595|34575|34593.9|34573.9|21
1649418610000|2022-04-08 11:50:10|34594.8|34574.8|34594.2|34574.2|34595.3|34575.3|34594|34574|13
1649418620000|2022-04-08 11:50:20|34594|34574|34594.2|34574.2|34594.9|34574.9|34594|34574|8
1649418630000|2022-04-08 11:50:30|34594.1|34574.1|34595.8|34575.8|34597|34577|34594|34574|15
1649418640000|2022-04-08 11:50:40|34595.3|34575.3|34595|34575|34596|34576|34594.6|34574.6|15
1649418650000|2022-04-08 11:50:50|34595.2|34575.2|34595.5|34575.5|34595.5|34575.5|34595.1|34575.1|7
1649418660000|2022-04-08 11:51:00|34594.9|34574.9|34595.9|34575.9|34595.9|34575.9|34594.9|34574.9|12
1649418670000|2022-04-08 11:51:10|34595.6|34575.6|34596.9|34576.9|34598.3|34578.3|34595.5|34575.5|17
1649418680000|2022-04-08 11:51:20|34596.4|34576.4|34597.9|34577.9|34598.3|34578.3|34595|34575|26
1649418690000|2022-04-08 11:51:30|34597.2|34577.2|34592.7|34572.7|34597.2|34577.2|34592.5|34572.5|22
1649418700000|2022-04-08 11:51:40|34593.4|34573.4|34593.6|34573.6|34594.2|34574.2|34593.2|34573.2|17
1649418710000|2022-04-08 11:51:50|34593.5|34573.5|34595.5|34575.5|34595.8|34575.8|34593.5|34573.5|16
1649418720000|2022-04-08 11:52:00|34595.4|34575.4|34596|34576|34596.8|34576.8|34595.4|34575.4|26
1649418730000|2022-04-08 11:52:10|34596.1|34576.1|34595.4|34575.4|34596.2|34576.2|34595.1|34575.1|14
1649418740000|2022-04-08 11:52:20|34595.3|34575.3|34595.8|34575.8|34596.1|34576.1|34595.3|34575.3|13
1649418750000|2022-04-08 11:52:30|34595.7|34575.7|34594.3|34574.3|34596.1|34576.1|34593.9|34573.9|16
1649418760000|2022-04-08 11:52:40|34595.3|34575.3|34596.5|34576.5|34596.8|34576.8|34593.9|34573.9|28
1649418770000|2022-04-08 11:52:50|34596.1|34576.1|34597.6|34577.6|34598.2|34578.2|34595.1|34575.1|25
1649418780000|2022-04-08 11:53:00|34597.7|34577.7|34599.8|34579.8|34600.6|34580.6|34597.3|34577.3|24
1649418790000|2022-04-08 11:53:10|34599.9|34579.9|34598.9|34578.9|34601.4|34581.4|34598.5|34578.5|18
1649418800000|2022-04-08 11:53:20|34599|34579|34600.7|34580.7|34600.7|34580.7|34599|34579|16
1649418810000|2022-04-08 11:53:30|34600.4|34580.4|34609.1|34589.1|34609.4|34589.4|34600.4|34580.4|27
1649418820000|2022-04-08 11:53:40|34608.8|34588.8|34610.4|34590.4|34611|34591|34608.8|34588.8|23
1649418830000|2022-04-08 11:53:50|34610.2|34590.2|34610|34590|34610.4|34590.4|34609.5|34589.5|15
1649418840000|2022-04-08 11:54:00|34610.1|34590.1|34612.1|34592.1|34612.1|34592.1|34609.5|34589.5|18
1649418850000|2022-04-08 11:54:10|34611.7|34591.7|34610.2|34590.2|34611.7|34591.7|34609.4|34589.4|21
1649418860000|2022-04-08 11:54:20|34610.1|34590.1|34611.6|34591.6|34612.4|34592.4|34610|34590|11
1649418870000|2022-04-08 11:54:30|34611.7|34591.7|34614.3|34594.3|34616.7|34596.7|34611.2|34591.2|17
1649418880000|2022-04-08 11:54:40|34614.2|34594.2|34613.6|34593.6|34619.5|34599.5|34611.9|34591.9|37
1649418890000|2022-04-08 11:54:50|34612.3|34592.3|34607.2|34587.2|34614.3|34594.3|34600.6|34580.6|33
1649418900000|2022-04-08 11:55:00|34607.3|34587.3|34608.7|34588.7|34611.9|34591.9|34606.2|34586.2|26
1649418910000|2022-04-08 11:55:10|34609.8|34589.8|34608.1|34588.1|34609.8|34589.8|34607.3|34587.3|20
1649418920000|2022-04-08 11:55:20|34608.6|34588.6|34607.6|34587.6|34610|34590|34604.5|34584.5|24
1649418930000|2022-04-08 11:55:30|34607.2|34587.2|34608|34588|34609.1|34589.1|34604.4|34584.4|29
1649418940000|2022-04-08 11:55:40|34607.7|34587.7|34606.6|34586.6|34608.4|34588.4|34606.6|34586.6|22
1649418950000|2022-04-08 11:55:50|34607.2|34587.2|34604.2|34584.2|34608.2|34588.2|34603.2|34583.2|27
1649418960000|2022-04-08 11:56:00|34604.7|34584.7|34608.4|34588.4|34609.4|34589.4|34603.5|34583.5|28
1649418970000|2022-04-08 11:56:10|34607.2|34587.2|34606|34586|34607.9|34587.9|34604.5|34584.5|30
1649418980000|2022-04-08 11:56:20|34605.6|34585.6|34607.2|34587.2|34607.3|34587.3|34605.2|34585.2|14
1649418990000|2022-04-08 11:56:30|34606.7|34586.7|34606.6|34586.6|34607.5|34587.5|34606.2|34586.2|24
1649419000000|2022-04-08 11:56:40|34607.1|34587.1|34605.7|34585.7|34607.4|34587.4|34605.7|34585.7|11
1649419010000|2022-04-08 11:56:50|34605.5|34585.5|34606.3|34586.3|34607.1|34587.1|34605.5|34585.5|13
1649419020000|2022-04-08 11:57:00|34606.8|34586.8|34607|34587|34608|34588|34606.8|34586.8|17
1649419030000|2022-04-08 11:57:10|34607.2|34587.2|34607.2|34587.2|34607.4|34587.4|34606.9|34586.9|14
1649419040000|2022-04-08 11:57:20|34607|34587|34615.3|34595.3|34617|34597|34606.9|34586.9|29
1649419050000|2022-04-08 11:57:30|34615.5|34595.5|34609.2|34589.2|34615.7|34595.7|34609.2|34589.2|21
1649419060000|2022-04-08 11:57:40|34609.6|34589.6|34611.9|34591.9|34611.9|34591.9|34609.5|34589.5|24
1649419070000|2022-04-08 11:57:50|34611.5|34591.5|34608.6|34588.6|34612|34592|34608.5|34588.5|27
1649419080000|2022-04-08 11:58:00|34608.8|34588.8|34609.9|34589.9|34610.5|34590.5|34608|34588|28
1649419090000|2022-04-08 11:58:10|34609.8|34589.8|34606.7|34586.7|34610.3|34590.3|34606|34586|27
1649419100000|2022-04-08 11:58:20|34606.9|34586.9|34607.3|34587.3|34608.1|34588.1|34605.3|34585.3|25
1649419110000|2022-04-08 11:58:30|34607.4|34587.4|34608.2|34588.2|34609.2|34589.2|34606.9|34586.9|28
1649419120000|2022-04-08 11:58:40|34608.6|34588.6|34608.6|34588.6|34609.1|34589.1|34608.1|34588.1|26
1649419130000|2022-04-08 11:58:50|34608.7|34588.7|34609.2|34589.2|34609.5|34589.5|34608.1|34588.1|21
1649419140000|2022-04-08 11:59:00|34609.1|34589.1|34608.2|34588.2|34609.1|34589.1|34608.1|34588.1|25
1649419150000|2022-04-08 11:59:10|34607.6|34587.6|34607.5|34587.5|34608.9|34588.9|34606.6|34586.6|30
1649419160000|2022-04-08 11:59:20|34607.3|34587.3|34607.9|34587.9|34608.1|34588.1|34606.7|34586.7|24
1649419170000|2022-04-08 11:59:30|34607.4|34587.4|34608.4|34588.4|34608.9|34588.9|34606.7|34586.7|28
1649419180000|2022-04-08 11:59:40|34608.5|34588.5|34608.1|34588.1|34610|34590|34607|34587|29
1649419190000|2022-04-08 11:59:50|34608|34588|34607.8|34587.8|34609.6|34589.6|34607.6|34587.6|30
1649419200000|2022-04-08 12:00:00|34608.5|34588.5|34608.7|34588.7|34608.9|34588.9|34606.7|34586.7|25
1649419210000|2022-04-08 12:00:10|34608.9|34588.9|34607.2|34587.2|34609|34589|34606|34586|23
1649419220000|2022-04-08 12:00:20|34607.5|34587.5|34605.5|34585.5|34607.8|34587.8|34605.5|34585.5|28
1649419230000|2022-04-08 12:00:30|34606.8|34586.8|34607.7|34587.7|34608.2|34588.2|34606|34586|25
1649419240000|2022-04-08 12:00:40|34606.8|34586.8|34608.1|34588.1|34608.7|34588.7|34606.3|34586.3|21
1649419250000|2022-04-08 12:00:50|34607.3|34587.3|34607.1|34587.1|34609.4|34589.4|34606.5|34586.5|19
1649419260000|2022-04-08 12:01:00|34607|34587|34609.1|34589.1|34610.9|34590.9|34607|34587|33
1649419270000|2022-04-08 12:01:10|34608.6|34588.6|34610.1|34590.1|34610.3|34590.3|34607.5|34587.5|24
1649419280000|2022-04-08 12:01:20|34610.3|34590.3|34614.3|34594.3|34615.5|34595.5|34609.3|34589.3|31
1649419290000|2022-04-08 12:01:30|34614|34594|34616.6|34596.6|34616.9|34596.9|34614|34594|34
1649419300000|2022-04-08 12:01:40|34618|34598|34617.9|34597.9|34621|34601|34615.7|34595.7|37
1649419310000|2022-04-08 12:01:50|34617.5|34597.5|34619.7|34599.7|34620.5|34600.5|34616.6|34596.6|29
1649419320000|2022-04-08 12:02:00|34620.1|34600.1|34619.1|34599.1|34620.6|34600.6|34618.4|34598.4|26
1649419330000|2022-04-08 12:02:10|34618.6|34598.6|34619.1|34599.1|34619.1|34599.1|34616.3|34596.3|25
1649419340000|2022-04-08 12:02:20|34619.7|34599.7|34620.5|34600.5|34621.6|34601.6|34619|34599|29
1649419350000|2022-04-08 12:02:30|34619.2|34599.2|34616.5|34596.5|34619.4|34599.4|34616.2|34596.2|26
1649419360000|2022-04-08 12:02:40|34616.8|34596.8|34616.4|34596.4|34617.2|34597.2|34616.4|34596.4|19
1649419370000|2022-04-08 12:02:50|34616.5|34596.5|34616|34596|34616.8|34596.8|34615.7|34595.7|20
1649419380000|2022-04-08 12:03:00|34616.1|34596.1|34616.4|34596.4|34616.8|34596.8|34616|34596|18
1649419390000|2022-04-08 12:03:10|34617|34597|34617|34597|34619.5|34599.5|34614.7|34594.7|27
1649419400000|2022-04-08 12:03:20|34618.4|34598.4|34618.5|34598.5|34619.3|34599.3|34618|34598|16
1649419410000|2022-04-08 12:03:30|34618.6|34598.6|34617.9|34597.9|34619.8|34599.8|34617.9|34597.9|15
1649419420000|2022-04-08 12:03:40|34617.1|34597.1|34615.2|34595.2|34618.1|34598.1|34615|34595|24
1649419430000|2022-04-08 12:03:50|34615.1|34595.1|34618.1|34598.1|34618.7|34598.7|34615.1|34595.1|16
1649419440000|2022-04-08 12:04:00|34617.8|34597.8|34617.3|34597.3|34618.7|34598.7|34617|34597|17
1649419450000|2022-04-08 12:04:10|34618.8|34598.8|34619.5|34599.5|34619.8|34599.8|34618.8|34598.8|16
1649419460000|2022-04-08 12:04:20|34620.6|34600.6|34619|34599|34620.6|34600.6|34618.9|34598.9|17
1649419470000|2022-04-08 12:04:30|34619.2|34599.2|34619.5|34599.5|34619.5|34599.5|34618.6|34598.6|13
1649419480000|2022-04-08 12:04:40|34617.6|34597.6|34618.6|34598.6|34621.6|34601.6|34617.5|34597.5|16
1649419490000|2022-04-08 12:04:50|34619.2|34599.2|34619.6|34599.6|34620.5|34600.5|34619.2|34599.2|21
1649419500000|2022-04-08 12:05:00|34619.4|34599.4|34621.5|34601.5|34622.4|34602.4|34619.3|34599.3|23
1649419510000|2022-04-08 12:05:10|34621.6|34601.6|34620.5|34600.5|34621.6|34601.6|34619.4|34599.4|23
1649419520000|2022-04-08 12:05:20|34620.6|34600.6|34621.7|34601.7|34621.8|34601.8|34619.2|34599.2|28
1649419530000|2022-04-08 12:05:30|34622.2|34602.2|34617.9|34597.9|34622.2|34602.2|34617.9|34597.9|24
1649419540000|2022-04-08 12:05:40|34618.1|34598.1|34617.7|34597.7|34618.8|34598.8|34616.8|34596.8|28
1649419550000|2022-04-08 12:05:50|34618|34598|34621.5|34601.5|34624.4|34604.4|34617.7|34597.7|25
1649419560000|2022-04-08 12:06:00|34620.7|34600.7|34619.8|34599.8|34620.7|34600.7|34616.9|34596.9|31
1649419570000|2022-04-08 12:06:10|34619.9|34599.9|34619.1|34599.1|34620.6|34600.6|34618.6|34598.6|25
1649419580000|2022-04-08 12:06:20|34618.8|34598.8|34623.5|34603.5|34625|34605|34618.8|34598.8|26
1649419590000|2022-04-08 12:06:30|34623.8|34603.8|34622.7|34602.7|34624.6|34604.6|34621.5|34601.5|16
1649419600000|2022-04-08 12:06:40|34622.8|34602.8|34623.4|34603.4|34624|34604|34621.9|34601.9|19
1649419610000|2022-04-08 12:06:50|34623.6|34603.6|34619|34599|34623.9|34603.9|34618.3|34598.3|19
1649419620000|2022-04-08 12:07:00|34619.4|34599.4|34619.5|34599.5|34621.8|34601.8|34618.1|34598.1|21
1649419630000|2022-04-08 12:07:10|34622.4|34602.4|34626.5|34606.5|34626.5|34606.5|34619.9|34599.9|26
1649419640000|2022-04-08 12:07:20|34627|34607|34608.9|34588.9|34627.1|34607.1|34602.3|34582.3|31
1649419650000|2022-04-08 12:07:30|34610|34590|34610.6|34590.6|34614.9|34594.9|34609.1|34589.1|28
1649419660000|2022-04-08 12:07:40|34611.3|34591.3|34597.6|34577.6|34611.3|34591.3|34580.2|34560.2|34
1649419670000|2022-04-08 12:07:50|34597.3|34577.3|34599.2|34579.2|34599.4|34579.4|34596.9|34576.9|19
1649419680000|2022-04-08 12:08:00|34600.2|34580.2|34601.9|34581.9|34604.4|34584.4|34595.2|34575.2|25
1649419690000|2022-04-08 12:08:10|34601|34581|34604.4|34584.4|34606.7|34586.7|34601|34581|12
1649419700000|2022-04-08 12:08:20|34605.2|34585.2|34604.2|34584.2|34605.2|34585.2|34604.1|34584.1|10
1649419710000|2022-04-08 12:08:30|34601.2|34581.2|34607.6|34587.6|34609.4|34589.4|34600.7|34580.7|19
1649419720000|2022-04-08 12:08:40|34608.5|34588.5|34610.3|34590.3|34610.3|34590.3|34607.3|34587.3|18
1649419730000|2022-04-08 12:08:50|34610.8|34590.8|34604.2|34584.2|34610.9|34590.9|34604.2|34584.2|17
1649419740000|2022-04-08 12:09:00|34604.9|34584.9|34601.7|34581.7|34606.3|34586.3|34600.1|34580.1|22
1649419750000|2022-04-08 12:09:10|34601.6|34581.6|34601.3|34581.3|34602.6|34582.6|34600.1|34580.1|18
1649419760000|2022-04-08 12:09:20|34600.4|34580.4|34598.3|34578.3|34601.4|34581.4|34597.2|34577.2|21
1649419770000|2022-04-08 12:09:30|34598|34578|34601.6|34581.6|34601.6|34581.6|34595.5|34575.5|20
1649419780000|2022-04-08 12:09:40|34599.8|34579.8|34603.7|34583.7|34605.6|34585.6|34594.1|34574.1|22
1649419790000|2022-04-08 12:09:50|34603.2|34583.2|34601.3|34581.3|34604.8|34584.8|34601.3|34581.3|15
1649419800000|2022-04-08 12:10:00|34601.9|34581.9|34601|34581|34603.8|34583.8|34600.5|34580.5|21
1649419810000|2022-04-08 12:10:10|34606.8|34586.8|34608.4|34588.4|34608.4|34588.4|34604.7|34584.7|13
1649419820000|2022-04-08 12:10:20|34604.9|34584.9|34602|34582|34607.6|34587.6|34599.6|34579.6|18
1649419830000|2022-04-08 12:10:30|34603.2|34583.2|34607|34587|34607.3|34587.3|34602.7|34582.7|16
1649419840000|2022-04-08 12:10:40|34607.2|34587.2|34608|34588|34608.3|34588.3|34604.3|34584.3|15
1649419850000|2022-04-08 12:10:50|34607.3|34587.3|34599.8|34579.8|34607.6|34587.6|34599.2|34579.2|19
1649419860000|2022-04-08 12:11:00|34599.4|34579.4|34605.2|34585.2|34605.3|34585.3|34599.4|34579.4|22
1649419870000|2022-04-08 12:11:10|34605.3|34585.3|34603.8|34583.8|34605.9|34585.9|34602.6|34582.6|20
1649419880000|2022-04-08 12:11:20|34603.7|34583.7|34604|34584|34605.1|34585.1|34603.7|34583.7|23
1649419890000|2022-04-08 12:11:30|34604.3|34584.3|34602.7|34582.7|34604.4|34584.4|34600.4|34580.4|13
1649419900000|2022-04-08 12:11:40|34603.3|34583.3|34601.7|34581.7|34604.3|34584.3|34601.3|34581.3|11
1649419910000|2022-04-08 12:11:50|34601|34581|34608.7|34588.7|34610.1|34590.1|34601|34581|18
1649419920000|2022-04-08 12:12:00|34610|34590|34608.2|34588.2|34610|34590|34605.6|34585.6|18
1649419930000|2022-04-08 12:12:10|34607.1|34587.1|34606.4|34586.4|34607.4|34587.4|34606.3|34586.3|21
1649419940000|2022-04-08 12:12:20|34606.3|34586.3|34605.3|34585.3|34606.6|34586.6|34605|34585|16
1649419950000|2022-04-08 12:12:30|34607.9|34587.9|34603.5|34583.5|34610.1|34590.1|34603.5|34583.5|13
1649419960000|2022-04-08 12:12:40|34604.1|34584.1|34603.6|34583.6|34604.4|34584.4|34602.4|34582.4|28
1649419970000|2022-04-08 12:12:50|34603.2|34583.2|34603.9|34583.9|34604.6|34584.6|34603.2|34583.2|19
1649419980000|2022-04-08 12:13:00|34603.1|34583.1|34603.2|34583.2|34603.6|34583.6|34601.9|34581.9|19
1649419990000|2022-04-08 12:13:10|34607.3|34587.3|34606.5|34586.5|34607.5|34587.5|34601.5|34581.5|21
1649420000000|2022-04-08 12:13:20|34606.6|34586.6|34603.2|34583.2|34606.6|34586.6|34603.1|34583.1|19
1649420010000|2022-04-08 12:13:30|34603.4|34583.4|34601.4|34581.4|34603.8|34583.8|34601.4|34581.4|20
1649420020000|2022-04-08 12:13:40|34601.7|34581.7|34601.1|34581.1|34601.7|34581.7|34599.2|34579.2|34
1649420030000|2022-04-08 12:13:50|34601|34581|34598|34578|34601.2|34581.2|34597.3|34577.3|33
1649420040000|2022-04-08 12:14:00|34598.1|34578.1|34600.8|34580.8|34601.2|34581.2|34598.1|34578.1|23
1649420050000|2022-04-08 12:14:10|34601|34581|34599.3|34579.3|34601.7|34581.7|34597.8|34577.8|23
1649420060000|2022-04-08 12:14:20|34599.4|34579.4|34600.3|34580.3|34600.9|34580.9|34598.2|34578.2|30
1649420070000|2022-04-08 12:14:30|34600.1|34580.1|34595.5|34575.5|34601|34581|34595.2|34575.2|30
1649420080000|2022-04-08 12:14:40|34595.9|34575.9|34594.6|34574.6|34596.4|34576.4|34591.7|34571.7|36
1649420090000|2022-04-08 12:14:50|34594.5|34574.5|34595.9|34575.9|34596.5|34576.5|34594|34574|32
1649420100000|2022-04-08 12:15:00|34596|34576|34599|34579|34600.4|34580.4|34593.9|34573.9|32
1649420110000|2022-04-08 12:15:10|34599.5|34579.5|34598.4|34578.4|34600.6|34580.6|34598.4|34578.4|17
1649420120000|2022-04-08 12:15:20|34598.7|34578.7|34597.8|34577.8|34599.6|34579.6|34596.8|34576.8|30
1649420130000|2022-04-08 12:15:30|34597.9|34577.9|34598.6|34578.6|34599.1|34579.1|34597.5|34577.5|26
1649420140000|2022-04-08 12:15:40|34598.4|34578.4|34599.1|34579.1|34599.3|34579.3|34597.8|34577.8|21
1649420150000|2022-04-08 12:15:50|34598.6|34578.6|34600.8|34580.8|34601.6|34581.6|34598.6|34578.6|15
1649420160000|2022-04-08 12:16:00|34600.5|34580.5|34597.6|34577.6|34600.5|34580.5|34595.5|34575.5|25
1649420170000|2022-04-08 12:16:10|34597.7|34577.7|34597.3|34577.3|34597.8|34577.8|34596.5|34576.5|27
1649420180000|2022-04-08 12:16:20|34597|34577|34599.5|34579.5|34601.4|34581.4|34596.6|34576.6|27
1649420190000|2022-04-08 12:16:30|34599.6|34579.6|34599.2|34579.2|34600.8|34580.8|34596.7|34576.7|29
1649420200000|2022-04-08 12:16:40|34599.9|34579.9|34598.9|34578.9|34600.1|34580.1|34597.5|34577.5|33
1649420210000|2022-04-08 12:16:50|34598.8|34578.8|34599.6|34579.6|34600.1|34580.1|34598.1|34578.1|23
1649420220000|2022-04-08 12:17:00|34599.5|34579.5|34600.6|34580.6|34602.5|34582.5|34598|34578|32
1649420230000|2022-04-08 12:17:10|34600.8|34580.8|34599.5|34579.5|34601|34581|34598.3|34578.3|33
1649420240000|2022-04-08 12:17:20|34599.4|34579.4|34597.9|34577.9|34599.4|34579.4|34597.4|34577.4|35
1649420250000|2022-04-08 12:17:30|34597.8|34577.8|34602.3|34582.3|34602.4|34582.4|34597.8|34577.8|38
1649420260000|2022-04-08 12:17:40|34602.9|34582.9|34604.6|34584.6|34605.1|34585.1|34601.9|34581.9|20
1649420270000|2022-04-08 12:17:50|34604.7|34584.7|34603.8|34583.8|34605.1|34585.1|34602.9|34582.9|24
1649420280000|2022-04-08 12:18:00|34603.9|34583.9|34600.8|34580.8|34604.5|34584.5|34600.8|34580.8|24
1649420290000|2022-04-08 12:18:10|34600.4|34580.4|34598.5|34578.5|34600.4|34580.4|34598.1|34578.1|22
1649420300000|2022-04-08 12:18:20|34596.5|34576.5|34599|34579|34599.5|34579.5|34596.5|34576.5|22
1649420310000|2022-04-08 12:18:30|34599.1|34579.1|34597|34577|34599.2|34579.2|34597|34577|21
1649420320000|2022-04-08 12:18:40|34596.9|34576.9|34594.3|34574.3|34597.9|34577.9|34594.1|34574.1|24
1649420330000|2022-04-08 12:18:50|34596.1|34576.1|34599.3|34579.3|34599.3|34579.3|34594.1|34574.1|29
1649420340000|2022-04-08 12:19:00|34599|34579|34599.4|34579.4|34599.7|34579.7|34597.1|34577.1|30
1649420350000|2022-04-08 12:19:10|34599.5|34579.5|34597.5|34577.5|34599.6|34579.6|34597.5|34577.5|18
1649420360000|2022-04-08 12:19:20|34597.2|34577.2|34595.8|34575.8|34599.1|34579.1|34595.8|34575.8|23
1649420370000|2022-04-08 12:19:30|34595.4|34575.4|34595.9|34575.9|34596.4|34576.4|34595.4|34575.4|18
1649420380000|2022-04-08 12:19:40|34596|34576|34596.2|34576.2|34598.9|34578.9|34595.9|34575.9|29
1649420390000|2022-04-08 12:19:50|34596.4|34576.4|34595.1|34575.1|34597|34577|34594|34574|16
1649420400000|2022-04-08 12:20:00|34595|34575|34598|34578|34599.5|34579.5|34595|34575|33
1649420410000|2022-04-08 12:20:10|34598.7|34578.7|34600.2|34580.2|34600.8|34580.8|34597.6|34577.6|24
1649420420000|2022-04-08 12:20:20|34599.5|34579.5|34599.7|34579.7|34600.1|34580.1|34599.1|34579.1|18
1649420430000|2022-04-08 12:20:30|34599.8|34579.8|34599.8|34579.8|34600|34580|34598.6|34578.6|20
1649420440000|2022-04-08 12:20:40|34599|34579|34602.7|34582.7|34603|34583|34598.9|34578.9|17
1649420450000|2022-04-08 12:20:50|34600.9|34580.9|34603.1|34583.1|34606|34586|34600.9|34580.9|21
1649420460000|2022-04-08 12:21:00|34603.9|34583.9|34599.3|34579.3|34603.9|34583.9|34598.6|34578.6|27
1649420470000|2022-04-08 12:21:10|34600.9|34580.9|34599.8|34579.8|34601.4|34581.4|34599.7|34579.7|30
1649420480000|2022-04-08 12:21:20|34599.6|34579.6|34599.1|34579.1|34600.9|34580.9|34598|34578|21
1649420490000|2022-04-08 12:21:30|34600|34580|34599.2|34579.2|34600.1|34580.1|34599|34579|14
1649420500000|2022-04-08 12:21:40|34598.9|34578.9|34596.8|34576.8|34599.1|34579.1|34596.8|34576.8|24
1649420510000|2022-04-08 12:21:50|34597.9|34577.9|34594.4|34574.4|34600|34580|34594.1|34574.1|23
1649420520000|2022-04-08 12:22:00|34597.3|34577.3|34596.5|34576.5|34597.3|34577.3|34594.7|34574.7|20
1649420530000|2022-04-08 12:22:10|34595.8|34575.8|34592.2|34572.2|34596|34576|34592.2|34572.2|18
1649420540000|2022-04-08 12:22:20|34589.6|34569.6|34584.5|34564.5|34589.6|34569.6|34582|34562|27
1649420550000|2022-04-08 12:22:30|34583.8|34563.8|34580.5|34560.5|34584.7|34564.7|34579.5|34559.5|23
1649420560000|2022-04-08 12:22:40|34580.7|34560.7|34580.4|34560.4|34581.3|34561.3|34578.2|34558.2|28
1649420570000|2022-04-08 12:22:50|34579|34559|34580.1|34560.1|34581.5|34561.5|34579|34559|24
1649420580000|2022-04-08 12:23:00|34579.9|34559.9|34579.4|34559.4|34581.1|34561.1|34579.4|34559.4|19
1649420590000|2022-04-08 12:23:10|34578.9|34558.9|34582.7|34562.7|34582.7|34562.7|34578.3|34558.3|18
1649420600000|2022-04-08 12:23:20|34581.4|34561.4|34579.7|34559.7|34581.4|34561.4|34578.7|34558.7|17
1649420610000|2022-04-08 12:23:30|34579.3|34559.3|34576.4|34556.4|34580.3|34560.3|34571.2|34551.2|24
1649420620000|2022-04-08 12:23:40|34575.4|34555.4|34573.3|34553.3|34575.5|34555.5|34573.2|34553.2|20
1649420630000|2022-04-08 12:23:50|34573|34553|34574.6|34554.6|34575.5|34555.5|34573|34553|15
1649420640000|2022-04-08 12:24:00|34574.8|34554.8|34571.7|34551.7|34577.4|34557.4|34571.7|34551.7|25
1649420650000|2022-04-08 12:24:10|34573|34553|34571.1|34551.1|34574.9|34554.9|34571.1|34551.1|23
1649420660000|2022-04-08 12:24:20|34570.7|34550.7|34570.4|34550.4|34571.2|34551.2|34570.2|34550.2|11
1649420670000|2022-04-08 12:24:30|34571.3|34551.3|34573.7|34553.7|34573.8|34553.8|34570.3|34550.3|21
1649420680000|2022-04-08 12:24:40|34573.4|34553.4|34573.5|34553.5|34574|34554|34571.3|34551.3|13
1649420690000|2022-04-08 12:24:50|34573.6|34553.6|34573.4|34553.4|34574.5|34554.5|34573.1|34553.1|18
1649420700000|2022-04-08 12:25:00|34573.3|34553.3|34573.6|34553.6|34573.6|34553.6|34572.8|34552.8|16
1649420710000|2022-04-08 12:25:10|34573.4|34553.4|34572.3|34552.3|34574.1|34554.1|34572.2|34552.2|20
1649420720000|2022-04-08 12:25:20|34572.4|34552.4|34572.1|34552.1|34573.3|34553.3|34572.1|34552.1|16
1649420730000|2022-04-08 12:25:30|34572.4|34552.4|34572.3|34552.3|34572.4|34552.4|34569.6|34549.6|20
1649420740000|2022-04-08 12:25:40|34571.9|34551.9|34561.4|34541.4|34571.9|34551.9|34560.3|34540.3|20
1649420750000|2022-04-08 12:25:50|34562|34542|34563.9|34543.9|34569.3|34549.3|34561.3|34541.3|25
1649420760000|2022-04-08 12:26:00|34565|34545|34566.8|34546.8|34567.9|34547.9|34565|34545|24
1649420770000|2022-04-08 12:26:10|34566.6|34546.6|34566.1|34546.1|34567.2|34547.2|34566|34546|14
1649420780000|2022-04-08 12:26:20|34565.9|34545.9|34567.7|34547.7|34567.7|34547.7|34565.9|34545.9|9
1649420790000|2022-04-08 12:26:30|34567.9|34547.9|34567|34547|34569.1|34549.1|34566.8|34546.8|14
1649420800000|2022-04-08 12:26:40|34567.4|34547.4|34570.1|34550.1|34571.2|34551.2|34565.8|34545.8|17
1649420810000|2022-04-08 12:26:50|34570.2|34550.2|34568|34548|34572.1|34552.1|34568|34548|20
1649420820000|2022-04-08 12:27:00|34567.3|34547.3|34566.3|34546.3|34569.7|34549.7|34565.2|34545.2|14
1649420830000|2022-04-08 12:27:10|34565.9|34545.9|34568.4|34548.4|34569.1|34549.1|34565.9|34545.9|12
1649420840000|2022-04-08 12:27:20|34568|34548|34570.6|34550.6|34571.1|34551.1|34568|34548|22
1649420850000|2022-04-08 12:27:30|34571.1|34551.1|34568.6|34548.6|34571.1|34551.1|34565.4|34545.4|13
1649420860000|2022-04-08 12:27:40|34568|34548|34568.5|34548.5|34570.5|34550.5|34567.5|34547.5|12
1649420870000|2022-04-08 12:27:50|34568.7|34548.7|34567.9|34547.9|34569.4|34549.4|34566.6|34546.6|11
1649420880000|2022-04-08 12:28:00|34567.1|34547.1|34568.2|34548.2|34569.8|34549.8|34565.5|34545.5|25
1649420890000|2022-04-08 12:28:10|34566.6|34546.6|34569.7|34549.7|34570.3|34550.3|34566.5|34546.5|12
1649420900000|2022-04-08 12:28:20|34570|34550|34568.5|34548.5|34570|34550|34566.3|34546.3|23
1649420910000|2022-04-08 12:28:30|34569.4|34549.4|34568.3|34548.3|34572|34552|34566|34546|28
1649420920000|2022-04-08 12:28:40|34567.7|34547.7|34572.2|34552.2|34572.2|34552.2|34566.6|34546.6|25
1649420930000|2022-04-08 12:28:50|34570|34550|34573|34553|34573|34553|34569.2|34549.2|16
1649420940000|2022-04-08 12:29:00|34572.8|34552.8|34574.4|34554.4|34574.5|34554.5|34571.9|34551.9|18
1649420950000|2022-04-08 12:29:10|34574.2|34554.2|34572.4|34552.4|34574.3|34554.3|34571|34551|20
1649420960000|2022-04-08 12:29:20|34572.5|34552.5|34571.4|34551.4|34576.1|34556.1|34568.5|34548.5|20
1649420970000|2022-04-08 12:29:30|34571.2|34551.2|34571|34551|34573.1|34553.1|34571|34551|20
1649420980000|2022-04-08 12:29:40|34570.6|34550.6|34570.7|34550.7|34571.9|34551.9|34570.4|34550.4|21
1649420990000|2022-04-08 12:29:50|34570.5|34550.5|34569.6|34549.6|34571.4|34551.4|34569.6|34549.6|13
1649421000000|2022-04-08 12:30:00|34569.3|34549.3|34572.5|34552.5|34573.9|34553.9|34568.7|34548.7|28
1649421010000|2022-04-08 12:30:10|34572.2|34552.2|34573|34553|34573.4|34553.4|34570.6|34550.6|25
1649421020000|2022-04-08 12:30:20|34572.7|34552.7|34574.2|34554.2|34575.4|34555.4|34571|34551|25
1649421030000|2022-04-08 12:30:30|34574.4|34554.4|34574.2|34554.2|34575.2|34555.2|34573.2|34553.2|21
1649421040000|2022-04-08 12:30:40|34574.1|34554.1|34575.4|34555.4|34576.4|34556.4|34573.3|34553.3|19
1649421050000|2022-04-08 12:30:50|34575.3|34555.3|34571.3|34551.3|34575.5|34555.5|34569.9|34549.9|27
1649421060000|2022-04-08 12:31:00|34570.8|34550.8|34567.5|34547.5|34571|34551|34566.9|34546.9|26
1649421070000|2022-04-08 12:31:10|34567.4|34547.4|34568.9|34548.9|34570.1|34550.1|34567.2|34547.2|19
1649421080000|2022-04-08 12:31:20|34567.9|34547.9|34567.1|34547.1|34568.3|34548.3|34567.1|34547.1|19
1649421090000|2022-04-08 12:31:30|34567.3|34547.3|34569.6|34549.6|34572.1|34552.1|34566.9|34546.9|22
1649421100000|2022-04-08 12:31:40|34570.1|34550.1|34567.7|34547.7|34571.9|34551.9|34567.2|34547.2|21
1649421110000|2022-04-08 12:31:50|34566.7|34546.7|34566.9|34546.9|34568.8|34548.8|34566.4|34546.4|17
1649421120000|2022-04-08 12:32:00|34571.2|34551.2|34567.4|34547.4|34571.2|34551.2|34566.6|34546.6|28
1649421130000|2022-04-08 12:32:10|34566.9|34546.9|34566.8|34546.8|34569|34549|34566.6|34546.6|22
1649421140000|2022-04-08 12:32:20|34567.5|34547.5|34571|34551|34572.8|34552.8|34567.5|34547.5|25
1649421150000|2022-04-08 12:32:30|34571.2|34551.2|34570.6|34550.6|34572.8|34552.8|34570.5|34550.5|23
1649421160000|2022-04-08 12:32:40|34570.5|34550.5|34571.6|34551.6|34572.2|34552.2|34570.5|34550.5|22
1649421170000|2022-04-08 12:32:50|34571.5|34551.5|34570.3|34550.3|34573.3|34553.3|34570.1|34550.1|24
1649421180000|2022-04-08 12:33:00|34570.1|34550.1|34568.4|34548.4|34570.8|34550.8|34567.3|34547.3|28
1649421190000|2022-04-08 12:33:10|34568.1|34548.1|34571|34551|34572.5|34552.5|34568.1|34548.1|23
1649421200000|2022-04-08 12:33:20|34571.7|34551.7|34568.8|34548.8|34571.7|34551.7|34568.7|34548.7|26
1649421210000|2022-04-08 12:33:30|34569.6|34549.6|34567.3|34547.3|34569.6|34549.6|34566.4|34546.4|21
1649421220000|2022-04-08 12:33:40|34567.4|34547.4|34569.5|34549.5|34569.8|34549.8|34566|34546|13
1649421230000|2022-04-08 12:33:50|34568.9|34548.9|34567.9|34547.9|34568.9|34548.9|34567.4|34547.4|11
1649421240000|2022-04-08 12:34:00|34571.8|34551.8|34570.1|34550.1|34572|34552|34569.2|34549.2|15
1649421250000|2022-04-08 12:34:10|34570.6|34550.6|34568.3|34548.3|34571.1|34551.1|34567.7|34547.7|14
1649421260000|2022-04-08 12:34:20|34567.4|34547.4|34572.5|34552.5|34572.5|34552.5|34566.7|34546.7|15
1649421270000|2022-04-08 12:34:30|34571.3|34551.3|34570.2|34550.2|34571.3|34551.3|34569.8|34549.8|17
1649421280000|2022-04-08 12:34:40|34570.3|34550.3|34571.5|34551.5|34573.7|34553.7|34570.3|34550.3|23
1649421290000|2022-04-08 12:34:50|34571.4|34551.4|34568.5|34548.5|34571.8|34551.8|34567.8|34547.8|23
1649421300000|2022-04-08 12:35:00|34568|34548|34567.2|34547.2|34570.1|34550.1|34567.1|34547.1|27
1649421310000|2022-04-08 12:35:10|34568.2|34548.2|34566.5|34546.5|34570|34550|34565.4|34545.4|24
1649421320000|2022-04-08 12:35:20|34566.8|34546.8|34573.2|34553.2|34573.6|34553.6|34566.5|34546.5|23
1649421330000|2022-04-08 12:35:30|34573.6|34553.6|34577.4|34557.4|34578.7|34558.7|34573.1|34553.1|26
1649421340000|2022-04-08 12:35:40|34577.7|34557.7|34574.5|34554.5|34578|34558|34573.8|34553.8|26
1649421350000|2022-04-08 12:35:50|34574.6|34554.6|34573.5|34553.5|34574.8|34554.8|34573.4|34553.4|20
1649421360000|2022-04-08 12:36:00|34573.6|34553.6|34573.1|34553.1|34574.5|34554.5|34572.8|34552.8|18
1649421370000|2022-04-08 12:36:10|34572.9|34552.9|34573.7|34553.7|34573.7|34553.7|34572.9|34552.9|20
1649421380000|2022-04-08 12:36:20|34573.8|34553.8|34576.2|34556.2|34576.9|34556.9|34573.6|34553.6|22
1649421390000|2022-04-08 12:36:30|34576.1|34556.1|34576.9|34556.9|34577.7|34557.7|34576|34556|23
1649421400000|2022-04-08 12:36:40|34576.5|34556.5|34573.7|34553.7|34576.5|34556.5|34573.5|34553.5|21
1649421410000|2022-04-08 12:36:50|34574.1|34554.1|34573.4|34553.4|34574.6|34554.6|34572|34552|27
1649421420000|2022-04-08 12:37:00|34573.5|34553.5|34573|34553|34573.7|34553.7|34572.9|34552.9|17
1649421430000|2022-04-08 12:37:10|34573.3|34553.3|34573.8|34553.8|34575.7|34555.7|34572.6|34552.6|18
1649421440000|2022-04-08 12:37:20|34574.2|34554.2|34576.5|34556.5|34577|34557|34574.2|34554.2|16
1649421450000|2022-04-08 12:37:30|34575.5|34555.5|34569.2|34549.2|34575.5|34555.5|34569.2|34549.2|21
1649421460000|2022-04-08 12:37:40|34570.4|34550.4|34567.6|34547.6|34574.3|34554.3|34567.6|34547.6|29
1649421470000|2022-04-08 12:37:50|34568.6|34548.6|34569.3|34549.3|34572|34552|34564.2|34544.2|33
1649421480000|2022-04-08 12:38:00|34569.5|34549.5|34567.3|34547.3|34570.6|34550.6|34565.5|34545.5|34
1649421490000|2022-04-08 12:38:10|34567.1|34547.1|34561.1|34541.1|34567.2|34547.2|34559.2|34539.2|30
1649421500000|2022-04-08 12:38:20|34560.4|34540.4|34560.7|34540.7|34560.7|34540.7|34559.5|34539.5|23
1649421510000|2022-04-08 12:38:30|34560.6|34540.6|34560.6|34540.6|34560.7|34540.7|34560.4|34540.4|9
1649421520000|2022-04-08 12:38:40|34560.8|34540.8|34561.9|34541.9|34562.4|34542.4|34560.7|34540.7|26
1649421530000|2022-04-08 12:38:50|34562.1|34542.1|34562|34542|34562.4|34542.4|34558.7|34538.7|27
1649421540000|2022-04-08 12:39:00|34562.3|34542.3|34560.6|34540.6|34562.9|34542.9|34560.5|34540.5|20
1649421550000|2022-04-08 12:39:10|34561.3|34541.3|34559.8|34539.8|34561.3|34541.3|34559.7|34539.7|20
1649421560000|2022-04-08 12:39:20|34560.1|34540.1|34558.9|34538.9|34561.6|34541.6|34558.9|34538.9|22
1649421570000|2022-04-08 12:39:30|34559|34539|34560.5|34540.5|34563|34543|34559|34539|25
1649421580000|2022-04-08 12:39:40|34560.2|34540.2|34562.2|34542.2|34562.2|34542.2|34559|34539|18
1649421590000|2022-04-08 12:39:50|34562.5|34542.5|34562.6|34542.6|34564|34544|34562.3|34542.3|24
1649421600000|2022-04-08 12:40:00|34562.5|34542.5|34561.7|34541.7|34564.2|34544.2|34560|34540|27
1649421610000|2022-04-08 12:40:10|34561.8|34541.8|34563.7|34543.7|34564.3|34544.3|34561.6|34541.6|27
1649421620000|2022-04-08 12:40:20|34564.1|34544.1|34562.2|34542.2|34564.1|34544.1|34562.2|34542.2|23
1649421630000|2022-04-08 12:40:30|34562.1|34542.1|34562.4|34542.4|34563.6|34543.6|34561.4|34541.4|23
1649421640000|2022-04-08 12:40:40|34562.3|34542.3|34563.2|34543.2|34563.8|34543.8|34562.3|34542.3|13
1649421650000|2022-04-08 12:40:50|34565.4|34545.4|34565|34545|34565.8|34545.8|34563.7|34543.7|11
1649421660000|2022-04-08 12:41:00|34565.4|34545.4|34564.7|34544.7|34565.4|34545.4|34563.1|34543.1|20
1649421670000|2022-04-08 12:41:10|34567.4|34547.4|34568.1|34548.1|34568.9|34548.9|34563|34543|24
1649421680000|2022-04-08 12:41:20|34568.2|34548.2|34564.4|34544.4|34569|34549|34564.4|34544.4|24
1649421690000|2022-04-08 12:41:30|34563.2|34543.2|34563.7|34543.7|34566.7|34546.7|34562.9|34542.9|26
1649421700000|2022-04-08 12:41:40|34564.4|34544.4|34559.8|34539.8|34567.5|34547.5|34558.8|34538.8|28
1649421710000|2022-04-08 12:41:50|34561.8|34541.8|34560.6|34540.6|34564.1|34544.1|34559.5|34539.5|17
1649421720000|2022-04-08 12:42:00|34561|34541|34563.6|34543.6|34564|34544|34559.4|34539.4|30
1649421730000|2022-04-08 12:42:10|34563|34543|34561.6|34541.6|34564.9|34544.9|34561.2|34541.2|26
1649421740000|2022-04-08 12:42:20|34562.6|34542.6|34558.8|34538.8|34562.6|34542.6|34558.8|34538.8|22
1649421750000|2022-04-08 12:42:30|34559|34539|34559.3|34539.3|34559.3|34539.3|34557.7|34537.7|17
1649421760000|2022-04-08 12:42:40|34559.1|34539.1|34559.9|34539.9|34561.8|34541.8|34556.4|34536.4|21
1649421770000|2022-04-08 12:42:50|34561.8|34541.8|34562.2|34542.2|34562.6|34542.6|34561.8|34541.8|12
1649421780000|2022-04-08 12:43:00|34562.3|34542.3|34561.3|34541.3|34562.3|34542.3|34560|34540|14
1649421790000|2022-04-08 12:43:10|34561.1|34541.1|34561.5|34541.5|34563.6|34543.6|34561.1|34541.1|18
1649421800000|2022-04-08 12:43:20|34561.6|34541.6|34561.1|34541.1|34562.4|34542.4|34560.9|34540.9|17
1649421810000|2022-04-08 12:43:30|34561|34541|34561|34541|34561|34541|34558.6|34538.6|20
1649421820000|2022-04-08 12:43:40|34561.2|34541.2|34561|34541|34561.2|34541.2|34560.4|34540.4|18
1649421830000|2022-04-08 12:43:50|34560.5|34540.5|34563.4|34543.4|34563.4|34543.4|34560.3|34540.3|16
1649421840000|2022-04-08 12:44:00|34563.6|34543.6|34563.3|34543.3|34563.9|34543.9|34562.1|34542.1|23
1649421850000|2022-04-08 12:44:10|34563.5|34543.5|34564.6|34544.6|34565|34545|34563.5|34543.5|11
1649421860000|2022-04-08 12:44:20|34564.4|34544.4|34564.1|34544.1|34564.5|34544.5|34563.6|34543.6|16
1649421870000|2022-04-08 12:44:30|34563.9|34543.9|34562.7|34542.7|34563.9|34543.9|34562.5|34542.5|22
1649421880000|2022-04-08 12:44:40|34562.6|34542.6|34562.5|34542.5|34565.2|34545.2|34561|34541|20
1649421890000|2022-04-08 12:44:50|34562.6|34542.6|34562.7|34542.7|34562.8|34542.8|34560.2|34540.2|18
1649421900000|2022-04-08 12:45:00|34564.3|34544.3|34562.4|34542.4|34565.5|34545.5|34562.4|34542.4|29
1649421910000|2022-04-08 12:45:10|34562.5|34542.5|34561.7|34541.7|34563.6|34543.6|34561.7|34541.7|21
1649421920000|2022-04-08 12:45:20|34561.8|34541.8|34562.6|34542.6|34563.3|34543.3|34561.2|34541.2|21
1649421930000|2022-04-08 12:45:30|34563.3|34543.3|34566.6|34546.6|34566.7|34546.7|34562.9|34542.9|24
1649421940000|2022-04-08 12:45:40|34566.7|34546.7|34566.2|34546.2|34566.7|34546.7|34563.4|34543.4|25
1649421950000|2022-04-08 12:45:50|34570.3|34550.3|34566.3|34546.3|34570.4|34550.4|34565.3|34545.3|24
1649421960000|2022-04-08 12:46:00|34566.5|34546.5|34565.6|34545.6|34569.2|34549.2|34565.3|34545.3|19
1649421970000|2022-04-08 12:46:10|34566.1|34546.1|34567.2|34547.2|34570.7|34550.7|34565.6|34545.6|16
1649421980000|2022-04-08 12:46:20|34568.9|34548.9|34564.7|34544.7|34568.9|34548.9|34564.3|34544.3|25
1649421990000|2022-04-08 12:46:30|34565.2|34545.2|34567.3|34547.3|34567.3|34547.3|34563.9|34543.9|21
1649422000000|2022-04-08 12:46:40|34567.2|34547.2|34570.3|34550.3|34571.4|34551.4|34566.1|34546.1|28
1649422010000|2022-04-08 12:46:50|34570.7|34550.7|34571.2|34551.2|34571.5|34551.5|34568|34548|28
1649422020000|2022-04-08 12:47:00|34570.7|34550.7|34569.1|34549.1|34571.2|34551.2|34568.7|34548.7|25
1649422030000|2022-04-08 12:47:10|34569.2|34549.2|34567.4|34547.4|34569.4|34549.4|34567.3|34547.3|21
1649422040000|2022-04-08 12:47:20|34567.5|34547.5|34569.2|34549.2|34569.2|34549.2|34567.5|34547.5|20
1649422050000|2022-04-08 12:47:30|34570.9|34550.9|34571.1|34551.1|34571.6|34551.6|34569.1|34549.1|27
1649422060000|2022-04-08 12:47:40|34570.8|34550.8|34570.7|34550.7|34573.7|34553.7|34570.1|34550.1|28
1649422070000|2022-04-08 12:47:50|34571.2|34551.2|34571.4|34551.4|34574.5|34554.5|34570.6|34550.6|26
1649422080000|2022-04-08 12:48:00|34571.7|34551.7|34570.6|34550.6|34577|34557|34568.9|34548.9|32
1649422090000|2022-04-08 12:48:10|34571.3|34551.3|34569.5|34549.5|34572.3|34552.3|34568.9|34548.9|25
1649422100000|2022-04-08 12:48:20|34569.4|34549.4|34568.4|34548.4|34570.1|34550.1|34568|34548|10
1649422110000|2022-04-08 12:48:30|34568.3|34548.3|34570.2|34550.2|34570.4|34550.4|34568|34548|21
1649422120000|2022-04-08 12:48:40|34571.1|34551.1|34567|34547|34571.8|34551.8|34566|34546|27
1649422130000|2022-04-08 12:48:50|34567.3|34547.3|34569.9|34549.9|34570.2|34550.2|34565.5|34545.5|19
1649422140000|2022-04-08 12:49:00|34569.8|34549.8|34547.2|34527.2|34569.9|34549.9|34537.1|34517.1|28
1649422150000|2022-04-08 12:49:10|34546.9|34526.9|34546.8|34526.8|34548.7|34528.7|34545.8|34525.8|20
1649422160000|2022-04-08 12:49:20|34548.5|34528.5|34551.6|34531.6|34556.4|34536.4|34546.8|34526.8|23
1649422170000|2022-04-08 12:49:30|34552.8|34532.8|34557.2|34537.2|34560.9|34540.9|34552.6|34532.6|32
1649422180000|2022-04-08 12:49:40|34557|34537|34558.4|34538.4|34560.8|34540.8|34556.7|34536.7|21
1649422190000|2022-04-08 12:49:50|34558.7|34538.7|34558.3|34538.3|34560.8|34540.8|34557.9|34537.9|18
1649422200000|2022-04-08 12:50:00|34558.2|34538.2|34559.9|34539.9|34560.1|34540.1|34557.7|34537.7|21
1649422210000|2022-04-08 12:50:10|34559.5|34539.5|34558.8|34538.8|34562.5|34542.5|34558.8|34538.8|22
1649422220000|2022-04-08 12:50:20|34559.4|34539.4|34550.3|34530.3|34559.4|34539.4|34548.4|34528.4|25
1649422230000|2022-04-08 12:50:30|34550.5|34530.5|34551.7|34531.7|34551.7|34531.7|34549.5|34529.5|15
1649422240000|2022-04-08 12:50:40|34551.2|34531.2|34545.4|34525.4|34551.2|34531.2|34542.3|34522.3|22
1649422250000|2022-04-08 12:50:50|34546.8|34526.8|34542.9|34522.9|34550.8|34530.8|34537.6|34517.6|21
1649422260000|2022-04-08 12:51:00|34542.8|34522.8|34550.5|34530.5|34550.5|34530.5|34542.7|34522.7|25
1649422270000|2022-04-08 12:51:10|34549.9|34529.9|34547.4|34527.4|34550.1|34530.1|34546.9|34526.9|13
1649422280000|2022-04-08 12:51:20|34547.8|34527.8|34547.1|34527.1|34548.4|34528.4|34546.5|34526.5|15
1649422290000|2022-04-08 12:51:30|34547.4|34527.4|34546|34526|34548|34528|34544.9|34524.9|16
1649422300000|2022-04-08 12:51:40|34545.6|34525.6|34546.3|34526.3|34546.3|34526.3|34545.5|34525.5|15
1649422310000|2022-04-08 12:51:50|34546.1|34526.1|34545.7|34525.7|34547.6|34527.6|34545.7|34525.7|18
1649422320000|2022-04-08 12:52:00|34545.5|34525.5|34544.9|34524.9|34545.5|34525.5|34543.9|34523.9|18
1649422330000|2022-04-08 12:52:10|34544.8|34524.8|34544.4|34524.4|34547.1|34527.1|34542.7|34522.7|18
1649422340000|2022-04-08 12:52:20|34546|34526|34545.4|34525.4|34548.8|34528.8|34545.4|34525.4|17
1649422350000|2022-04-08 12:52:30|34548.1|34528.1|34551.4|34531.4|34552.6|34532.6|34547.8|34527.8|25
1649422360000|2022-04-08 12:52:40|34551.2|34531.2|34554.4|34534.4|34554.4|34534.4|34550.9|34530.9|25
1649422370000|2022-04-08 12:52:50|34554.9|34534.9|34552.9|34532.9|34554.9|34534.9|34551.7|34531.7|21
1649422380000|2022-04-08 12:53:00|34552|34532|34550.2|34530.2|34552.7|34532.7|34549.4|34529.4|24
1649422390000|2022-04-08 12:53:10|34550.6|34530.6|34550.2|34530.2|34551.4|34531.4|34549.5|34529.5|19
1649422400000|2022-04-08 12:53:20|34550.5|34530.5|34548.9|34528.9|34550.9|34530.9|34548.4|34528.4|19
1649422410000|2022-04-08 12:53:30|34549|34529|34548.7|34528.7|34550.1|34530.1|34548.3|34528.3|18
1649422420000|2022-04-08 12:53:40|34549|34529|34549.9|34529.9|34550.3|34530.3|34548|34528|13
1649422430000|2022-04-08 12:53:50|34549.8|34529.8|34546.1|34526.1|34550.2|34530.2|34545.2|34525.2|16
1649422440000|2022-04-08 12:54:00|34549.2|34529.2|34552.3|34532.3|34552.3|34532.3|34548.4|34528.4|13
1649422450000|2022-04-08 12:54:10|34550.8|34530.8|34552.4|34532.4|34552.7|34532.7|34550.3|34530.3|23
1649422460000|2022-04-08 12:54:20|34551.6|34531.6|34551.9|34531.9|34553.8|34533.8|34551|34531|21
1649422470000|2022-04-08 12:54:30|34552.7|34532.7|34552.8|34532.8|34552.9|34532.9|34551.6|34531.6|14
1649422480000|2022-04-08 12:54:40|34551.9|34531.9|34550.3|34530.3|34551.9|34531.9|34546|34526|22
1649422490000|2022-04-08 12:54:50|34549.8|34529.8|34551.2|34531.2|34551.2|34531.2|34547.8|34527.8|16
1649422500000|2022-04-08 12:55:00|34550.8|34530.8|34552.8|34532.8|34553.8|34533.8|34550.1|34530.1|29
1649422510000|2022-04-08 12:55:10|34553.6|34533.6|34551.4|34531.4|34554.9|34534.9|34551.3|34531.3|26
1649422520000|2022-04-08 12:55:20|34551.7|34531.7|34554.2|34534.2|34554.2|34534.2|34551.1|34531.1|24
1649422530000|2022-04-08 12:55:30|34554.6|34534.6|34558.8|34538.8|34558.8|34538.8|34554.1|34534.1|30
1649422540000|2022-04-08 12:55:40|34559.4|34539.4|34561.9|34541.9|34562|34542|34556.8|34536.8|28
1649422550000|2022-04-08 12:55:50|34562.2|34542.2|34564.3|34544.3|34564.6|34544.6|34560.7|34540.7|37
1649422560000|2022-04-08 12:56:00|34564.5|34544.5|34561.6|34541.6|34564.5|34544.5|34559|34539|28
1649422570000|2022-04-08 12:56:10|34562.3|34542.3|34563.1|34543.1|34563.1|34543.1|34560.8|34540.8|21
1649422580000|2022-04-08 12:56:20|34563.5|34543.5|34565.1|34545.1|34565.3|34545.3|34563.5|34543.5|28
1649422590000|2022-04-08 12:56:30|34564.8|34544.8|34564.9|34544.9|34566.1|34546.1|34563.5|34543.5|20
1649422600000|2022-04-08 12:56:40|34565.5|34545.5|34564.9|34544.9|34567.2|34547.2|34564.9|34544.9|18
1649422610000|2022-04-08 12:56:50|34565.6|34545.6|34569.9|34549.9|34570.8|34550.8|34565.6|34545.6|28
1649422620000|2022-04-08 12:57:00|34570.8|34550.8|34572|34552|34572.5|34552.5|34570|34550|31
1649422630000|2022-04-08 12:57:10|34573.4|34553.4|34566.8|34546.8|34573.4|34553.4|34564.1|34544.1|29
1649422640000|2022-04-08 12:57:20|34566.7|34546.7|34567.3|34547.3|34567.3|34547.3|34565.1|34545.1|23
1649422650000|2022-04-08 12:57:30|34567.2|34547.2|34571.2|34551.2|34572.1|34552.1|34567.2|34547.2|32
1649422660000|2022-04-08 12:57:40|34572|34552|34574.3|34554.3|34575.8|34555.8|34571.2|34551.2|32
1649422670000|2022-04-08 12:57:50|34573.4|34553.4|34577.9|34557.9|34578.1|34558.1|34573.3|34553.3|37
1649422680000|2022-04-08 12:58:00|34578.1|34558.1|34584.8|34564.8|34585.1|34565.1|34578.1|34558.1|35
1649422690000|2022-04-08 12:58:10|34584.7|34564.7|34584.2|34564.2|34586.1|34566.1|34582.2|34562.2|33
1649422700000|2022-04-08 12:58:20|34584.8|34564.8|34585.2|34565.2|34587|34567|34583.9|34563.9|23
1649422710000|2022-04-08 12:58:30|34585.9|34565.9|34589.1|34569.1|34589.1|34569.1|34584.3|34564.3|32
1649422720000|2022-04-08 12:58:40|34587.9|34567.9|34588|34568|34588.1|34568.1|34585.6|34565.6|26
1649422730000|2022-04-08 12:58:50|34587.2|34567.2|34591|34571|34591.5|34571.5|34587.2|34567.2|25
1649422740000|2022-04-08 12:59:00|34590.3|34570.3|34589|34569|34591|34571|34586|34566|35
1649422750000|2022-04-08 12:59:10|34589.2|34569.2|34590.8|34570.8|34592.7|34572.7|34587.5|34567.5|35
1649422760000|2022-04-08 12:59:20|34591.2|34571.2|34590.1|34570.1|34591.8|34571.8|34588.8|34568.8|24
1649422770000|2022-04-08 12:59:30|34590.3|34570.3|34590.6|34570.6|34590.8|34570.8|34589|34569|26
1649422780000|2022-04-08 12:59:40|34590.8|34570.8|34588.4|34568.4|34592.1|34572.1|34588.2|34568.2|24
1649422790000|2022-04-08 12:59:50|34587.7|34567.7|34587|34567|34589.3|34569.3|34585.8|34565.8|29
1649422800000|2022-04-08 13:00:00|34588.2|34568.2|34591.1|34571.1|34593.6|34573.6|34587.1|34567.1|36
1649422810000|2022-04-08 13:00:10|34590.4|34570.4|34590|34570|34592.4|34572.4|34590|34570|28
1649422820000|2022-04-08 13:00:20|34590.1|34570.1|34589.8|34569.8|34591.9|34571.9|34587.1|34567.1|34
1649422830000|2022-04-08 13:00:30|34590.1|34570.1|34592|34572|34592|34572|34588.2|34568.2|30
1649422840000|2022-04-08 13:00:40|34591.4|34571.4|34588.1|34568.1|34593.1|34573.1|34587.8|34567.8|28
1649422850000|2022-04-08 13:00:50|34588.8|34568.8|34588.2|34568.2|34591.8|34571.8|34587.2|34567.2|28
1649422860000|2022-04-08 13:01:00|34588.4|34568.4|34592.3|34572.3|34598.2|34578.2|34585.4|34565.4|32
1649422870000|2022-04-08 13:01:10|34593.1|34573.1|34594.2|34574.2|34594.8|34574.8|34590.7|34570.7|32
1649422880000|2022-04-08 13:01:20|34594.1|34574.1|34592.5|34572.5|34594.7|34574.7|34590|34570|30
1649422890000|2022-04-08 13:01:30|34592.1|34572.1|34593.6|34573.6|34594.4|34574.4|34590.8|34570.8|33
1649422900000|2022-04-08 13:01:40|34595|34575|34592.7|34572.7|34595|34575|34591.3|34571.3|21
1649422910000|2022-04-08 13:01:50|34593.1|34573.1|34589.8|34569.8|34593.2|34573.2|34587.5|34567.5|27
1649422920000|2022-04-08 13:02:00|34588|34568|34590.8|34570.8|34590.8|34570.8|34586.6|34566.6|28
1649422930000|2022-04-08 13:02:10|34589.6|34569.6|34586.8|34566.8|34589.6|34569.6|34583.5|34563.5|26
1649422940000|2022-04-08 13:02:20|34587.9|34567.9|34587.6|34567.6|34588.5|34568.5|34585.7|34565.7|29
1649422950000|2022-04-08 13:02:30|34591.8|34571.8|34596.9|34576.9|34597.3|34577.3|34591.1|34571.1|35
1649422960000|2022-04-08 13:02:40|34596.8|34576.8|34598.1|34578.1|34599.3|34579.3|34593.8|34573.8|26
1649422970000|2022-04-08 13:02:50|34597.8|34577.8|34598.2|34578.2|34599.3|34579.3|34596|34576|21
1649422980000|2022-04-08 13:03:00|34598|34578|34598.7|34578.7|34599.7|34579.7|34596.8|34576.8|30
1649422990000|2022-04-08 13:03:10|34598.4|34578.4|34603.5|34583.5|34603.5|34583.5|34594.6|34574.6|26
1649423000000|2022-04-08 13:03:20|34599.4|34579.4|34596.5|34576.5|34599.4|34579.4|34593.1|34573.1|33
1649423010000|2022-04-08 13:03:30|34593.9|34573.9|34594|34574|34596.8|34576.8|34592|34572|32
1649423020000|2022-04-08 13:03:40|34593.6|34573.6|34593.3|34573.3|34595.8|34575.8|34592.1|34572.1|34
1649423030000|2022-04-08 13:03:50|34592.9|34572.9|34593.9|34573.9|34595.6|34575.6|34591.8|34571.8|35
1649423040000|2022-04-08 13:04:00|34591.8|34571.8|34593.5|34573.5|34594.8|34574.8|34590.6|34570.6|27
1649423050000|2022-04-08 13:04:10|34592.3|34572.3|34594.1|34574.1|34595|34575|34591.8|34571.8|33
1649423060000|2022-04-08 13:04:20|34593.2|34573.2|34594.7|34574.7|34596.6|34576.6|34593.2|34573.2|33
1649423070000|2022-04-08 13:04:30|34594.9|34574.9|34593.5|34573.5|34597.1|34577.1|34593|34573|37
1649423080000|2022-04-08 13:04:40|34593.4|34573.4|34599.5|34579.5|34599.8|34579.8|34589.6|34569.6|34
1649423090000|2022-04-08 13:04:50|34599.1|34579.1|34599.5|34579.5|34601.7|34581.7|34597.5|34577.5|31
1649423100000|2022-04-08 13:05:00|34600.7|34580.7|34599.2|34579.2|34603.7|34583.7|34599.2|34579.2|32
1649423110000|2022-04-08 13:05:10|34599.9|34579.9|34647.9|34627.9|34660.5|34632.3|34599.1|34579.1|33
1649423120000|2022-04-08 13:05:20|34649.5|34629.5|34662.1|34642.1|34686.5|34648|34649.5|34624|28
1649423130000|2022-04-08 13:05:30|34662.5|34642.5|34663.1|34643.1|34664.4|34644.4|34662.1|34642.1|20
1649423140000|2022-04-08 13:05:40|34663.4|34643.4|34663.5|34643.5|34665.7|34645.7|34662.7|34642.7|20
1649423150000|2022-04-08 13:05:50|34664.6|34644.6|34660.3|34640.3|34664.6|34644.6|34657.9|34637.9|24
1649423160000|2022-04-08 13:06:00|34659.4|34639.4|34646.9|34579.3|34659.4|34639.4|34628.9|34574|39
1649423170000|2022-04-08 13:06:10|34649.6|34584.1|34643.5|34623.5|34689.6|34625.1|34629.8|34578|28
1649423180000|2022-04-08 13:06:20|34643.6|34623.6|34645.7|34625.7|34645.7|34625.7|34642.2|34622.2|21
1649423190000|2022-04-08 13:06:30|34646|34626|34648.1|34628.1|34648.3|34628.3|34645.8|34625.8|15
1649423200000|2022-04-08 13:06:40|34648.2|34628.2|34646.4|34626.4|34648.8|34628.8|34646.1|34626.1|17
1649423210000|2022-04-08 13:06:50|34646.3|34626.3|34648.8|34628.8|34650.2|34630.2|34645.9|34625.9|16
1649423220000|2022-04-08 13:07:00|34648.5|34628.5|34645.3|34625.3|34648.5|34628.5|34645.1|34625.1|20
1649423230000|2022-04-08 13:07:10|34651|34631|34650.8|34630.8|34651.5|34631.5|34646|34626|28
1649423240000|2022-04-08 13:07:20|34651|34631|34649.4|34629.4|34651.2|34631.2|34647.4|34627.4|26
1649423250000|2022-04-08 13:07:30|34649.7|34629.7|34648.5|34628.5|34652.8|34632.8|34646.7|34626.7|25
1649423260000|2022-04-08 13:07:40|34648.8|34628.8|34648|34628|34650.7|34630.7|34646.7|34626.7|23
1649423270000|2022-04-08 13:07:50|34649|34629|34648.7|34628.7|34649.4|34629.4|34646.8|34626.8|25
1649423280000|2022-04-08 13:08:00|34648|34628|34646.7|34626.7|34650.9|34630.9|34645.7|34625.7|30
1649423290000|2022-04-08 13:08:10|34646.6|34626.6|34645.9|34625.9|34648|34628|34645.3|34625.3|26
1649423300000|2022-04-08 13:08:20|34645.3|34625.3|34645.6|34625.6|34647.5|34627.5|34644.9|34624.9|19
1649423310000|2022-04-08 13:08:30|34645.4|34625.4|34645.2|34625.2|34646.7|34626.7|34644.1|34624.1|22
1649423320000|2022-04-08 13:08:40|34645.1|34625.1|34644.9|34624.9|34647.1|34627.1|34643.5|34623.5|17
1649423330000|2022-04-08 13:08:50|34645|34625|34650.1|34630.1|34650.1|34630.1|34642.6|34622.6|25
1649423340000|2022-04-08 13:09:00|34649.9|34629.9|34656.4|34636.4|34656.6|34636.6|34649.6|34629.6|26
1649423350000|2022-04-08 13:09:10|34656.1|34636.1|34656.4|34636.4|34656.7|34636.7|34655.3|34635.3|26
1649423360000|2022-04-08 13:09:20|34656.2|34636.2|34656|34636|34656.4|34636.4|34655.5|34635.5|22
1649423370000|2022-04-08 13:09:30|34655.7|34635.7|34656.2|34636.2|34656.4|34636.4|34654.8|34634.8|15
1649423380000|2022-04-08 13:09:40|34656.3|34636.3|34656.2|34636.2|34656.7|34636.7|34655.3|34635.3|15
1649423390000|2022-04-08 13:09:50|34655.8|34635.8|34655.4|34635.4|34656|34636|34655|34635|19
1649423400000|2022-04-08 13:10:00|34655.8|34635.8|34651.4|34631.4|34656.2|34636.2|34651.1|34631.1|22
1649423410000|2022-04-08 13:10:10|34651.5|34631.5|34652.6|34632.6|34653.5|34633.5|34651.5|34631.5|23
1649423420000|2022-04-08 13:10:20|34652.2|34632.2|34652.5|34632.5|34653.1|34633.1|34652|34632|24
1649423430000|2022-04-08 13:10:30|34652.6|34632.6|34654|34634|34656.5|34636.5|34652.6|34632.6|17
1649423440000|2022-04-08 13:10:40|34653.8|34633.8|34655|34635|34655.2|34635.2|34653.5|34633.5|21
1649423450000|2022-04-08 13:10:50|34655.1|34635.1|34655.7|34635.7|34658.2|34638.2|34654.1|34634.1|20
1649423460000|2022-04-08 13:11:00|34655.6|34635.6|34654.2|34634.2|34655.6|34635.6|34652.2|34632.2|20
1649423470000|2022-04-08 13:11:10|34656.4|34636.4|34644|34624|34656.4|34636.4|34644|34624|25
1649423480000|2022-04-08 13:11:20|34642.8|34622.8|34647|34627|34649|34629|34642.8|34622.8|29
1649423490000|2022-04-08 13:11:30|34646.2|34626.2|34646.8|34626.8|34647.7|34627.7|34646|34626|21
1649423500000|2022-04-08 13:11:40|34646.6|34626.6|34614.5|34594.5|34647.1|34627.1|34613|34593|35
1649423510000|2022-04-08 13:11:50|34614.6|34594.6|34620.3|34600.3|34620.7|34600.7|34613.9|34593.9|26
1649423520000|2022-04-08 13:12:00|34619.8|34599.8|34620|34600|34620.4|34600.4|34618.4|34598.4|21
1649423530000|2022-04-08 13:12:10|34620.5|34600.5|34619.1|34599.1|34620.5|34600.5|34615.9|34595.9|25
1649423540000|2022-04-08 13:12:20|34616.2|34596.2|34627.9|34607.9|34629.6|34609.6|34616.2|34596.2|32
1649423550000|2022-04-08 13:12:30|34628|34608|34628.3|34608.3|34629.3|34609.3|34626.1|34606.1|20
1649423560000|2022-04-08 13:12:40|34629.2|34609.2|34631.3|34611.3|34631.3|34611.3|34628.6|34608.6|14
1649423570000|2022-04-08 13:12:50|34630.5|34610.5|34630.6|34610.6|34631.3|34611.3|34628.8|34608.8|21
1649423580000|2022-04-08 13:13:00|34630|34610|34629.6|34609.6|34630|34610|34628.5|34608.5|25
1649423590000|2022-04-08 13:13:10|34629.5|34609.5|34628.4|34608.4|34630.2|34610.2|34627.4|34607.4|11
1649423600000|2022-04-08 13:13:20|34628.2|34608.2|34629.2|34609.2|34629.4|34609.4|34628.2|34608.2|17
1649423610000|2022-04-08 13:13:30|34629|34609|34628.7|34608.7|34629.2|34609.2|34628.5|34608.5|11
1649423620000|2022-04-08 13:13:40|34628.8|34608.8|34629.1|34609.1|34629.1|34609.1|34628.7|34608.7|9
1649423630000|2022-04-08 13:13:50|34628.6|34608.6|34628.2|34608.2|34628.9|34608.9|34627.2|34607.2|19
1649423640000|2022-04-08 13:14:00|34628.6|34608.6|34628.9|34608.9|34628.9|34608.9|34628|34608|16
1649423650000|2022-04-08 13:14:10|34628.3|34608.3|34631.2|34611.2|34631.2|34611.2|34628.3|34608.3|16
1649423660000|2022-04-08 13:14:20|34631.5|34611.5|34629.2|34609.2|34631.5|34611.5|34628.7|34608.7|21
1649423670000|2022-04-08 13:14:30|34629.3|34609.3|34628.6|34608.6|34633|34613|34625.7|34605.7|26
1649423680000|2022-04-08 13:14:40|34628.9|34608.9|34625.4|34605.4|34629|34609|34623.7|34603.7|23
1649423690000|2022-04-08 13:14:50|34622.7|34602.7|34622.8|34602.8|34625.1|34605.1|34621.9|34601.9|21
1649423700000|2022-04-08 13:15:00|34623.2|34603.2|34629.8|34609.8|34630.5|34610.5|34622.5|34602.5|24
1649423710000|2022-04-08 13:15:10|34629.2|34609.2|34627.5|34607.5|34630.3|34610.3|34627.5|34607.5|27
1649423720000|2022-04-08 13:15:20|34626.1|34606.1|34627.3|34607.3|34627.7|34607.7|34624.1|34604.1|24
1649423730000|2022-04-08 13:15:30|34627.8|34607.8|34623.9|34603.9|34628.4|34608.4|34623.9|34603.9|13
1649423740000|2022-04-08 13:15:40|34624.1|34604.1|34647.1|34627.1|34650.2|34630.2|34623.8|34603.8|30
1649423750000|2022-04-08 13:15:50|34648.1|34628.1|34648.5|34628.5|34649.9|34629.9|34647|34627|29
1649423760000|2022-04-08 13:16:00|34648.7|34628.7|34658.8|34638.8|34660|34640|34647.8|34627.8|30
1649423770000|2022-04-08 13:16:10|34658.2|34638.2|34656.6|34636.6|34659.4|34639.4|34656.6|34636.6|23
1649423780000|2022-04-08 13:16:20|34657|34637|34657.1|34637.1|34657.8|34637.8|34656.6|34636.6|21
1649423790000|2022-04-08 13:16:30|34657.5|34637.5|34660.1|34640.1|34662.2|34642.2|34657|34637|25
1649423800000|2022-04-08 13:16:40|34659.8|34639.8|34659.6|34639.6|34664.9|34644.9|34659.6|34639.6|27
1649423810000|2022-04-08 13:16:50|34645.2|34625.2|34651.3|34631.3|34651.5|34631.5|34642.5|34622.5|26
1649423820000|2022-04-08 13:17:00|34651.5|34631.5|34652.8|34632.8|34653.8|34633.8|34649.5|34629.5|26
1649423830000|2022-04-08 13:17:10|34656.3|34636.3|34658.7|34638.7|34658.7|34638.7|34656.3|34636.3|28
1649423840000|2022-04-08 13:17:20|34658.4|34638.4|34666.6|34646.6|34666.6|34646.6|34656.9|34636.9|30
1649423850000|2022-04-08 13:17:30|34664.2|34644.2|34665.9|34645.9|34667.8|34647.8|34661.7|34641.7|25
1649423860000|2022-04-08 13:17:40|34665.4|34645.4|34664.1|34644.1|34666.3|34646.3|34661.6|34641.6|30
1649423870000|2022-04-08 13:17:50|34664.4|34644.4|34661.5|34641.5|34666.4|34646.4|34660.6|34640.6|20
1649423880000|2022-04-08 13:18:00|34660.9|34640.9|34664.1|34644.1|34664.1|34644.1|34660.9|34640.9|20
1649423890000|2022-04-08 13:18:10|34663.7|34643.7|34668.8|34648.8|34669.4|34649.4|34662.4|34642.4|30
1649423900000|2022-04-08 13:18:20|34668.7|34648.7|34682.1|34662.1|34686.5|34666.5|34666.3|34646.3|38
1649423910000|2022-04-08 13:18:30|34682.5|34662.5|34688.4|34668.4|34688.4|34668.4|34680.2|34660.2|38
1649423920000|2022-04-08 13:18:40|34687.9|34667.9|34687.6|34667.6|34690.4|34670.4|34684.4|34664.4|34
1649423930000|2022-04-08 13:18:50|34688.9|34668.9|34678.8|34658.8|34688.9|34668.9|34675.1|34655.1|33
1649423940000|2022-04-08 13:19:00|34678.6|34658.6|34689.4|34669.4|34690.3|34670.3|34676.9|34656.9|31
1649423950000|2022-04-08 13:19:10|34688.3|34668.3|34689.7|34669.7|34691.7|34671.7|34686.9|34666.9|33
1649423960000|2022-04-08 13:19:20|34688.4|34668.4|34690|34670|34691.6|34671.6|34681.8|34661.8|30
1649423970000|2022-04-08 13:19:30|34692.3|34672.3|34696.9|34676.9|34702.3|34682.3|34690.4|34670.4|30
1649423980000|2022-04-08 13:19:40|34696.3|34676.3|34704.1|34684.1|34705|34685|34696.1|34676.1|30
1649423990000|2022-04-08 13:19:50|34704.7|34684.7|34698.1|34678.1|34704.8|34684.8|34696|34676|31
1649424000000|2022-04-08 13:20:00|34696.2|34676.2|34695.7|34675.7|34700|34680|34695.1|34675.1|33
1649424010000|2022-04-08 13:20:10|34695.6|34675.6|34697.6|34677.6|34698.7|34678.7|34691.4|34671.4|30
1649424020000|2022-04-08 13:20:20|34695.7|34675.7|34696.3|34676.3|34697.4|34677.4|34695.7|34675.7|26
1649424030000|2022-04-08 13:20:30|34694.9|34674.9|34692.4|34672.4|34702.4|34682.4|34690.3|34670.3|27
1649424040000|2022-04-08 13:20:40|34690|34670|34689.6|34669.6|34693.3|34673.3|34688.9|34668.9|25
1649424050000|2022-04-08 13:20:50|34689.7|34669.7|34692.4|34672.4|34693.7|34673.7|34689.7|34669.7|31
1649424060000|2022-04-08 13:21:00|34692.8|34672.8|34693.6|34673.6|34693.6|34673.6|34690.5|34670.5|26
1649424070000|2022-04-08 13:21:10|34694.2|34674.2|34695.6|34675.6|34697|34677|34693|34673|26
1649424080000|2022-04-08 13:21:20|34695.3|34675.3|34697.7|34677.7|34697.7|34677.7|34694.1|34674.1|31
1649424090000|2022-04-08 13:21:30|34698|34678|34717.6|34667.6|34732|34678.8|34696.6|34667.6|27
1649424100000|2022-04-08 13:21:40|34729.9|34662|34702.8|34682.8|34730.8|34683.7|34701.4|34662|24
1649424110000|2022-04-08 13:21:50|34702.2|34682.2|34700|34680|34703.2|34683.2|34698.6|34678.6|18
1649424120000|2022-04-08 13:22:00|34701.6|34681.6|34700.4|34680.4|34701.6|34681.6|34694.8|34674.8|25
1649424130000|2022-04-08 13:22:10|34695.9|34675.9|34696.5|34676.5|34699.7|34679.7|34695.6|34675.6|22
1649424140000|2022-04-08 13:22:20|34696|34676|34694.5|34674.5|34698.1|34678.1|34693.3|34673.3|26
1649424150000|2022-04-08 13:22:30|34693.1|34673.1|34692.6|34672.6|34695.8|34675.8|34689.8|34669.8|29
1649424160000|2022-04-08 13:22:40|34692.3|34672.3|34691.5|34671.5|34713.6|34675.6|34691.5|34650.1|21
1649424170000|2022-04-08 13:22:50|34691|34671|34691.3|34671.3|34712.9|34671.3|34690.4|34649.9|14
1649424180000|2022-04-08 13:23:00|34691.2|34671.2|34690.7|34670.7|34691.7|34671.7|34687.6|34667.6|29
1649424190000|2022-04-08 13:23:10|34690.4|34670.4|34689.4|34669.4|34691|34671|34688.2|34668.2|27
1649424200000|2022-04-08 13:23:20|34689.2|34669.2|34692.8|34672.8|34693.8|34673.8|34689.2|34669.2|30
1649424210000|2022-04-08 13:23:30|34692.5|34672.5|34692.9|34672.9|34695.2|34675.2|34692.1|34672.1|27
1649424220000|2022-04-08 13:23:40|34696|34676|34700.4|34680.4|34700.5|34680.5|34695.7|34675.7|29
1649424230000|2022-04-08 13:23:50|34699.8|34679.8|34699.6|34679.6|34699.8|34679.8|34697.8|34677.8|25
1649424240000|2022-04-08 13:24:00|34699.5|34679.5|34704.4|34684.4|34718.8|34689.9|34699.5|34668.8|31
1649424250000|2022-04-08 13:24:10|34705.2|34685.2|34703.2|34683.2|34705.4|34685.4|34700.7|34680.7|33
1649424260000|2022-04-08 13:24:20|34702.9|34682.9|34702.6|34682.6|34704.3|34684.3|34702.3|34682.3|22
1649424270000|2022-04-08 13:24:30|34703.2|34683.2|34701.2|34681.2|34703.2|34683.2|34700|34680|20
1649424280000|2022-04-08 13:24:40|34700.7|34680.7|34703.1|34683.1|34704.2|34684.2|34700.7|34680.7|25
1649424290000|2022-04-08 13:24:50|34701.5|34681.5|34707.3|34687.3|34729.2|34688|34697.1|34666.1|30
1649424300000|2022-04-08 13:25:00|34707.7|34687.7|34707.9|34687.9|34709.3|34689.3|34705.2|34685.2|33
1649424310000|2022-04-08 13:25:10|34708|34688|34698.5|34678.5|34709.8|34689.8|34696.5|34676.5|33
1649424320000|2022-04-08 13:25:20|34698.3|34678.3|34689.2|34669.2|34713.6|34678.3|34686.5|34647.9|25
1649424330000|2022-04-08 13:25:30|34689.3|34669.3|34699.9|34679.9|34702.4|34682.4|34689.3|34669.3|36
1649424340000|2022-04-08 13:25:40|34700.6|34680.6|34698.4|34678.4|34700.6|34680.6|34698.4|34678.4|27
1649424350000|2022-04-08 13:25:50|34698.2|34678.2|34698.2|34678.2|34699.3|34679.3|34694.1|34674.1|31
1649424360000|2022-04-08 13:26:00|34698.6|34678.6|34699.5|34679.5|34699.8|34679.8|34697.5|34677.5|26
1649424370000|2022-04-08 13:26:10|34699.9|34679.9|34699.9|34679.9|34703.3|34683.3|34698.1|34678.1|29
1649424380000|2022-04-08 13:26:20|34699.5|34679.5|34696.3|34676.3|34699.5|34679.5|34695.1|34675.1|36
1649424390000|2022-04-08 13:26:30|34696.4|34676.4|34697.8|34677.8|34698.4|34678.4|34695.4|34675.4|29
1649424400000|2022-04-08 13:26:40|34698|34678|34717.8|34667.8|34730.8|34685.5|34698|34663.9|27
1649424410000|2022-04-08 13:26:50|34713.7|34663.7|34697.7|34677.7|34715.9|34682.6|34695.7|34660.5|32
1649424420000|2022-04-08 13:27:00|34696.9|34676.9|34696|34676|34699.7|34679.7|34695.3|34675.3|29
1649424430000|2022-04-08 13:27:10|34696.6|34676.6|34690.9|34670.9|34698.3|34678.3|34690.9|34670.9|29
1649424440000|2022-04-08 13:27:20|34690.7|34670.7|34679.8|34659.8|34690.7|34670.7|34679|34659|35
1649424450000|2022-04-08 13:27:30|34680.6|34660.6|34688.7|34668.7|34689.1|34669.1|34679.1|34659.1|29
1649424460000|2022-04-08 13:27:40|34688.8|34668.8|34694.7|34631.6|34697.1|34669.3|34670.3|34627.7|35
1649424470000|2022-04-08 13:27:50|34697.1|34632.8|34688.5|34638.5|34700.6|34655.9|34675.9|34629.1|27
1649424480000|2022-04-08 13:28:00|34694.6|34632|34664.3|34644.3|34697|34647.3|34662.1|34621.5|35
1649424490000|2022-04-08 13:28:10|34664.4|34644.4|34665.4|34645.4|34677.5|34648.3|34662.3|34624.6|32
1649424500000|2022-04-08 13:28:20|34662.9|34642.9|34675.9|34625.9|34682.6|34642.9|34654.4|34610.4|32
1649424510000|2022-04-08 13:28:30|34676|34626|34704.6|34630.7|34712.4|34646.3|34675.8|34625.8|33
1649424520000|2022-04-08 13:28:40|34705.5|34632.9|34710.3|34642.8|34711.1|34650.6|34697.1|34631.7|32
1649424530000|2022-04-08 13:28:50|34711.7|34635.5|34706.7|34636.5|34712|34653.7|34702.1|34634.6|31
1649424540000|2022-04-08 13:29:00|34705.2|34638|34700.8|34636.4|34712.5|34644.8|34694.8|34625.3|30
1649424550000|2022-04-08 13:29:10|34701.5|34638.6|34692.8|34672.8|34707.6|34672.8|34682.2|34635.5|27
1649424560000|2022-04-08 13:29:20|34690.5|34670.5|34697.2|34677.2|34699|34679|34690.5|34670.5|32
1649424570000|2022-04-08 13:29:30|34698.8|34678.8|34697.5|34677.5|34699.5|34679.5|34691.4|34671.4|28
1649424580000|2022-04-08 13:29:40|34696.7|34676.7|34699.9|34679.9|34700.2|34680.2|34696.7|34676.7|30
1649424590000|2022-04-08 13:29:50|34699.3|34679.3|34698.5|34678.5|34701.8|34681.8|34698.5|34678.5|29
1649424600000|2022-04-08 13:30:00|34696|34676|34698.8|34678.8|34707.5|34687.5|34696|34676|34
1649424610000|2022-04-08 13:30:10|34699.5|34679.5|34708.2|34688.2|34709.9|34689.9|34699.5|34679.5|27
1649424620000|2022-04-08 13:30:20|34708.4|34688.4|34708.6|34688.6|34709.7|34689.7|34707.6|34687.6|29
1649424630000|2022-04-08 13:30:30|34709.3|34689.3|34703.6|34683.6|34709.7|34689.7|34702|34682|34
1649424640000|2022-04-08 13:30:40|34703.5|34683.5|34703.8|34683.8|34706.2|34686.2|34702.9|34682.9|28
1649424650000|2022-04-08 13:30:50|34704.2|34684.2|34707.8|34687.8|34708.7|34688.7|34703.4|34683.4|26
1649424660000|2022-04-08 13:31:00|34707.5|34687.5|34699.1|34679.1|34707.5|34687.5|34698.7|34678.7|32
1649424670000|2022-04-08 13:31:10|34698.4|34678.4|34698.2|34678.2|34704.2|34684.2|34696.4|34676.4|34
1649424680000|2022-04-08 13:31:20|34696.8|34676.8|34699.1|34679.1|34700.3|34680.3|34696.8|34676.8|38
1649424690000|2022-04-08 13:31:30|34698.7|34678.7|34690.8|34670.8|34698.7|34678.7|34685.9|34665.9|32
1649424700000|2022-04-08 13:31:40|34689.8|34669.8|34695.2|34675.2|34695.2|34675.2|34688.9|34668.9|28
1649424710000|2022-04-08 13:31:50|34695.6|34675.6|34692.3|34672.3|34696.2|34676.2|34692.1|34672.1|25
1649424720000|2022-04-08 13:32:00|34692|34672|34694.2|34674.2|34694.4|34674.4|34690.2|34670.2|32
1649424730000|2022-04-08 13:32:10|34693.7|34673.7|34694.3|34674.3|34694.9|34674.9|34691.8|34671.8|28
1649424740000|2022-04-08 13:32:20|34694.2|34674.2|34686.6|34666.6|34707.1|34687.1|34683.1|34663.1|37
1649424750000|2022-04-08 13:32:30|34686.5|34666.5|34684.9|34664.9|34687.1|34667.1|34681.3|34661.3|35
1649424760000|2022-04-08 13:32:40|34686.1|34666.1|34679.2|34659.2|34686.6|34666.6|34672.6|34652.6|35
1649424770000|2022-04-08 13:32:50|34678|34658|34682.8|34662.8|34682.9|34662.9|34675.5|34655.5|37
1649424780000|2022-04-08 13:33:00|34683.4|34663.4|34685.5|34665.5|34685.7|34665.7|34683.2|34663.2|34
1649424790000|2022-04-08 13:33:10|34685.9|34665.9|34687.6|34667.6|34687.6|34667.6|34684.4|34664.4|21
1649424800000|2022-04-08 13:33:20|34685.4|34665.4|34687|34667|34688.6|34668.6|34682.3|34662.3|28
1649424810000|2022-04-08 13:33:30|34686.1|34666.1|34688|34668|34688.9|34668.9|34685.8|34665.8|30
1649424820000|2022-04-08 13:33:40|34687.7|34667.7|34686.9|34666.9|34687.7|34667.7|34685.5|34665.5|24
1649424830000|2022-04-08 13:33:50|34686.4|34666.4|34685.7|34665.7|34689.1|34669.1|34683.8|34663.8|31
1649424840000|2022-04-08 13:34:00|34685.8|34665.8|34686.8|34666.8|34687.8|34667.8|34684.2|34664.2|30
1649424850000|2022-04-08 13:34:10|34687|34667|34690|34670|34691.8|34671.8|34687|34667|26
1649424860000|2022-04-08 13:34:20|34689.9|34669.9|34691.1|34671.1|34691.1|34671.1|34688.2|34668.2|24
1649424870000|2022-04-08 13:34:30|34692.1|34672.1|34692.8|34672.8|34693.1|34673.1|34691.8|34671.8|23
1649424880000|2022-04-08 13:34:40|34692.7|34672.7|34695|34675|34695|34675|34691.9|34671.9|18
1649424890000|2022-04-08 13:34:50|34696.7|34676.7|34704.2|34684.2|34705.9|34685.9|34695.8|34675.8|35
1649424900000|2022-04-08 13:35:00|34701.5|34681.5|34700.3|34680.3|34705.7|34685.7|34697.5|34677.5|35
1649424910000|2022-04-08 13:35:10|34699.7|34679.7|34699.9|34679.9|34700.8|34680.8|34697.9|34677.9|30
1649424920000|2022-04-08 13:35:20|34700|34680|34701.8|34681.8|34702.6|34682.6|34700|34680|25
1649424930000|2022-04-08 13:35:30|34702.3|34682.3|34720.4|34700.4|34720.4|34700.4|34698.7|34678.7|32
1649424940000|2022-04-08 13:35:40|34718.5|34698.5|34723.1|34703.1|34723.5|34703.5|34718.5|34698.5|28
1649424950000|2022-04-08 13:35:50|34723|34703|34709|34689|34723|34703|34708.2|34688.2|25
1649424960000|2022-04-08 13:36:00|34707.2|34687.2|34715.4|34695.4|34715.4|34695.4|34707.2|34687.2|27
1649424970000|2022-04-08 13:36:10|34715.3|34695.3|34706.8|34686.8|34715.3|34695.3|34702.3|34682.3|36
1649424980000|2022-04-08 13:36:20|34706.3|34686.3|34704.1|34684.1|34707.3|34687.3|34704.1|34684.1|20
1649424990000|2022-04-08 13:36:30|34703.6|34683.6|34704.6|34684.6|34705.3|34685.3|34703.4|34683.4|17
1649425000000|2022-04-08 13:36:40|34704.8|34684.8|34701.1|34681.1|34704.8|34684.8|34696.7|34676.7|22
1649425010000|2022-04-08 13:36:50|34697.6|34677.6|34698.2|34678.2|34699.7|34679.7|34694.3|34674.3|31
1649425020000|2022-04-08 13:37:00|34697.8|34677.8|34699.6|34679.6|34702|34682|34697.6|34677.6|25
1649425030000|2022-04-08 13:37:10|34700.3|34680.3|34703.6|34683.6|34706|34686|34699.6|34679.6|31
1649425040000|2022-04-08 13:37:20|34703.7|34683.7|34706.4|34686.4|34709.8|34689.8|34703.6|34683.6|31
1649425050000|2022-04-08 13:37:30|34708.1|34688.1|34711.9|34691.9|34711.9|34691.9|34708.1|34688.1|34
1649425060000|2022-04-08 13:37:40|34711.2|34691.2|34707.8|34687.8|34711.2|34691.2|34707.3|34687.3|27
1649425070000|2022-04-08 13:37:50|34708.4|34688.4|34703.6|34683.6|34708.4|34688.4|34703.1|34683.1|28
1649425080000|2022-04-08 13:38:00|34703.2|34683.2|34712.2|34692.2|34714.5|34694.5|34703.2|34683.2|31
1649425090000|2022-04-08 13:38:10|34712.1|34692.1|34720.5|34700.5|34720.5|34700.5|34711.9|34691.9|31
1649425100000|2022-04-08 13:38:20|34719.2|34699.2|34724.9|34704.9|34725.1|34705.1|34717.1|34697.1|31
1649425110000|2022-04-08 13:38:30|34725.3|34705.3|34727|34707|34727.6|34707.6|34724.7|34704.7|25
1649425120000|2022-04-08 13:38:40|34726.2|34706.2|34727.1|34707.1|34727.4|34707.4|34724.5|34704.5|23
1649425130000|2022-04-08 13:38:50|34726.8|34706.8|34730.4|34710.4|34730.6|34710.6|34726.5|34706.5|24
1649425140000|2022-04-08 13:39:00|34729.9|34709.9|34724.5|34704.5|34729.9|34709.9|34724.5|34704.5|27
1649425150000|2022-04-08 13:39:10|34724|34704|34725.6|34705.6|34725.6|34705.6|34722.9|34702.9|25
1649425160000|2022-04-08 13:39:20|34725.8|34705.8|34725.8|34705.8|34726.1|34706.1|34724.2|34704.2|26
1649425170000|2022-04-08 13:39:30|34725.3|34705.3|34727.1|34707.1|34727.4|34707.4|34725.3|34705.3|22
1649425180000|2022-04-08 13:39:40|34726.8|34706.8|34731.5|34711.5|34732|34712|34726.8|34706.8|24
1649425190000|2022-04-08 13:39:50|34731.3|34711.3|34734.5|34714.5|34734.7|34714.7|34730.8|34710.8|25
1649425200000|2022-04-08 13:40:00|34734.4|34714.4|34736.2|34716.2|34736.2|34716.2|34734|34714|23
1649425210000|2022-04-08 13:40:10|34735.7|34715.7|34734.5|34714.5|34735.8|34715.8|34734|34714|22
1649425220000|2022-04-08 13:40:20|34734.9|34714.9|34734.6|34714.6|34735.6|34715.6|34733.9|34713.9|18
1649425230000|2022-04-08 13:40:30|34733.7|34713.7|34732.1|34712.1|34738.5|34718.5|34732.1|34712.1|28
1649425240000|2022-04-08 13:40:40|34732.3|34712.3|34731.4|34711.4|34734.3|34714.3|34730.9|34710.9|28
1649425250000|2022-04-08 13:40:50|34731.7|34711.7|34732.4|34712.4|34732.8|34712.8|34731|34711|28
1649425260000|2022-04-08 13:41:00|34732.9|34712.9|34732.9|34712.9|34738.6|34718.6|34732.6|34712.6|30
1649425270000|2022-04-08 13:41:10|34732.6|34712.6|34730.1|34710.1|34736.9|34716.9|34730.1|34710.1|28
1649425280000|2022-04-08 13:41:20|34730.5|34710.5|34732.7|34712.7|34732.7|34712.7|34727.8|34707.8|30
1649425290000|2022-04-08 13:41:30|34733.6|34713.6|34730.4|34710.4|34734.1|34714.1|34729.6|34709.6|25
1649425300000|2022-04-08 13:41:40|34730.3|34710.3|34727.8|34707.8|34730.6|34710.6|34724.9|34704.9|24
1649425310000|2022-04-08 13:41:50|34728.7|34708.7|34721.6|34701.6|34728.7|34708.7|34720.1|34700.1|30
1649425320000|2022-04-08 13:42:00|34721.4|34701.4|34723.6|34703.6|34723.6|34703.6|34720|34700|25
1649425330000|2022-04-08 13:42:10|34723.8|34703.8|34724.7|34704.7|34725.9|34705.9|34723.4|34703.4|24
1649425340000|2022-04-08 13:42:20|34724.9|34704.9|34725.6|34705.6|34727.1|34707.1|34724.7|34704.7|19
1649425350000|2022-04-08 13:42:30|34725.4|34705.4|34727.7|34707.7|34730.9|34710.9|34725.4|34705.4|29
1649425360000|2022-04-08 13:42:40|34727.1|34707.1|34728.3|34708.3|34729.1|34709.1|34727.1|34707.1|16
1649425370000|2022-04-08 13:42:50|34728.9|34708.9|34727.4|34707.4|34728.9|34708.9|34726.4|34706.4|16
1649425380000|2022-04-08 13:43:00|34727.3|34707.3|34725.2|34705.2|34728.1|34708.1|34723.9|34703.9|29
1649425390000|2022-04-08 13:43:10|34726.1|34706.1|34726.3|34706.3|34728.2|34708.2|34724.1|34704.1|18
1649425400000|2022-04-08 13:43:20|34727|34707|34732.4|34712.4|34732.5|34712.5|34725.8|34705.8|30
1649425410000|2022-04-08 13:43:30|34733.3|34713.3|34731.4|34711.4|34733.4|34713.4|34730.1|34710.1|27
1649425420000|2022-04-08 13:43:40|34731.6|34711.6|34726.6|34706.6|34731.6|34711.6|34725.6|34705.6|29
1649425430000|2022-04-08 13:43:50|34726.5|34706.5|34725.9|34705.9|34727.2|34707.2|34725.9|34705.9|19
1649425440000|2022-04-08 13:44:00|34726.4|34706.4|34726.6|34706.6|34729.5|34709.5|34726.4|34706.4|31
1649425450000|2022-04-08 13:44:10|34725.8|34705.8|34726|34706|34727|34707|34725.8|34705.8|14
1649425460000|2022-04-08 13:44:20|34725.9|34705.9|34726.5|34706.5|34726.8|34706.8|34725.9|34705.9|11
1649425470000|2022-04-08 13:44:30|34726.6|34706.6|34730|34710|34730.4|34710.4|34726.6|34706.6|17
1649425480000|2022-04-08 13:44:40|34730.4|34710.4|34730|34710|34731.4|34711.4|34730|34710|20
1649425490000|2022-04-08 13:44:50|34730.1|34710.1|34747.1|34727.1|34747.1|34727.1|34729.9|34709.9|30
1649425500000|2022-04-08 13:45:00|34747.7|34727.7|34741.9|34721.9|34750.2|34730.2|34741.4|34721.4|25
1649425510000|2022-04-08 13:45:10|34741|34721|34740.5|34720.5|34742.5|34722.5|34738.9|34718.9|35
1649425520000|2022-04-08 13:45:20|34740.2|34720.2|34740.3|34720.3|34740.7|34720.7|34738.4|34718.4|24
1649425530000|2022-04-08 13:45:30|34740.1|34720.1|34736.6|34716.6|34740.6|34720.6|34736.6|34716.6|28
1649425540000|2022-04-08 13:45:40|34737|34717|34741.6|34721.6|34743.9|34723.9|34737|34717|33
1649425550000|2022-04-08 13:45:50|34742.9|34722.9|34749|34729|34750.6|34730.6|34739.8|34719.8|32
1649425560000|2022-04-08 13:46:00|34748.7|34728.7|34753.4|34733.4|34753.5|34733.5|34748.7|34728.7|30
1649425570000|2022-04-08 13:46:10|34753.5|34733.5|34749.3|34729.3|34753.7|34733.7|34749.3|34729.3|32
1649425580000|2022-04-08 13:46:20|34748.6|34728.6|34751|34731|34755.2|34735.2|34748.6|34728.6|27
1649425590000|2022-04-08 13:46:30|34750.9|34730.9|34752|34732|34755|34735|34747.9|34727.9|32
1649425600000|2022-04-08 13:46:40|34750.1|34730.1|34750.3|34730.3|34752.5|34732.5|34748.8|34728.8|31
1649425610000|2022-04-08 13:46:50|34749.7|34729.7|34749.6|34729.6|34750|34730|34747.8|34727.8|22
1649425620000|2022-04-08 13:47:00|34750.7|34730.7|34750.1|34730.1|34750.8|34730.8|34749.7|34729.7|27
1649425630000|2022-04-08 13:47:10|34749.6|34729.6|34751.1|34731.1|34751.4|34731.4|34749.2|34729.2|24
1649425640000|2022-04-08 13:47:20|34751.6|34731.6|34748.4|34728.4|34752.6|34732.6|34748.4|34728.4|22
1649425650000|2022-04-08 13:47:30|34747.9|34727.9|34747.5|34727.5|34750.7|34730.7|34747.2|34727.2|22
1649425660000|2022-04-08 13:47:40|34747.4|34727.4|34749.7|34729.7|34750.8|34730.8|34747.3|34727.3|24
1649425670000|2022-04-08 13:47:50|34749.1|34729.1|34748|34728|34749.1|34729.1|34748|34728|19
1649425680000|2022-04-08 13:48:00|34748.1|34728.1|34751.6|34731.6|34751.7|34731.7|34747|34727|28
1649425690000|2022-04-08 13:48:10|34752.2|34732.2|34741.3|34721.3|34752.2|34732.2|34740|34720|33
1649425700000|2022-04-08 13:48:20|34742.4|34722.4|34745.3|34725.3|34751.4|34731.4|34741.7|34721.7|28
1649425710000|2022-04-08 13:48:30|34745.6|34725.6|34746.4|34726.4|34747.2|34727.2|34744.4|34724.4|28
1649425720000|2022-04-08 13:48:40|34746.5|34726.5|34748.8|34728.8|34750.3|34730.3|34746.1|34726.1|36
1649425730000|2022-04-08 13:48:50|34749|34729|34750.3|34730.3|34750.3|34730.3|34748.4|34728.4|22
1649425740000|2022-04-08 13:49:00|34750.2|34730.2|34753.6|34733.6|34754.8|34734.8|34750.2|34730.2|28
1649425750000|2022-04-08 13:49:10|34753.7|34733.7|34767.8|34747.8|34768.2|34748.2|34750.1|34730.1|34
1649425760000|2022-04-08 13:49:20|34768.1|34748.1|34770.1|34750.1|34772.3|34752.3|34767.2|34747.2|27
1649425770000|2022-04-08 13:49:30|34772.6|34752.6|34779.2|34759.2|34779.2|34759.2|34772.6|34752.6|28
1649425780000|2022-04-08 13:49:40|34778.5|34758.5|34783.5|34763.5|34790.1|34770.1|34776.5|34756.5|37
1649425790000|2022-04-08 13:49:50|34783.6|34763.6|34776.5|34756.5|34783.6|34763.6|34776.3|34756.3|31
1649425800000|2022-04-08 13:50:00|34777.9|34757.9|34778.6|34758.6|34780.2|34760.2|34776.3|34756.3|25
1649425810000|2022-04-08 13:50:10|34779.3|34759.3|34781.9|34761.9|34785|34765|34778.8|34758.8|35
1649425820000|2022-04-08 13:50:20|34781.8|34761.8|34781.1|34761.1|34782.7|34762.7|34775|34755|35
1649425830000|2022-04-08 13:50:30|34781|34761|34781.1|34761.1|34781.6|34761.6|34779.9|34759.9|27
1649425840000|2022-04-08 13:50:40|34780.8|34760.8|34778.2|34758.2|34781.5|34761.5|34778|34758|24
1649425850000|2022-04-08 13:50:50|34778.8|34758.8|34831|34766.5|34835.7|34791.8|34778|34758|39
1649425860000|2022-04-08 13:51:00|34813.5|34793.5|34827.2|34777.2|34840.4|34796|34812.4|34761.7|35
1649425870000|2022-04-08 13:51:10|34827.6|34777.6|34807.3|34787.3|34836.1|34789|34805.9|34766.9|34
1649425880000|2022-04-08 13:51:20|34806.2|34786.2|34840.8|34778|34852.3|34799.4|34806.2|34765|33
1649425890000|2022-04-08 13:51:30|34844|34775.1|34835|34785|34844.1|34785.8|34834.7|34775.1|22
1649425900000|2022-04-08 13:51:40|34834.9|34784.9|34815.6|34795.6|34839.8|34800.4|34815.2|34771.1|28
1649425910000|2022-04-08 13:51:50|34815.9|34795.9|34816.4|34796.4|34817.1|34797.1|34815.9|34795.9|21
1649425920000|2022-04-08 13:52:00|34816.7|34796.7|34809.6|34789.6|34829.4|34796.7|34809.3|34776.4|34
1649425930000|2022-04-08 13:52:10|34809.7|34789.7|34819.8|34799.8|34821.6|34801.6|34809.7|34789.7|22
1649425940000|2022-04-08 13:52:20|34817.6|34797.6|34818.4|34798.4|34819.2|34799.2|34807|34787|39
1649425950000|2022-04-08 13:52:30|34816.8|34796.8|34818.2|34798.2|34819.1|34799.1|34816.8|34796.8|35
1649425960000|2022-04-08 13:52:40|34818.3|34798.3|34815.3|34795.3|34819.2|34799.2|34811.5|34791.5|31
1649425970000|2022-04-08 13:52:50|34814.8|34794.8|34813.2|34793.2|34816.3|34796.3|34799.6|34779.6|38
1649425980000|2022-04-08 13:53:00|34814.7|34794.7|34800.4|34780.4|34817|34797|34797.6|34763.6|34
1649425990000|2022-04-08 13:53:10|34800.3|34780.3|34799.5|34779.5|34800.7|34780.7|34798.7|34778.7|21
1649426000000|2022-04-08 13:53:20|34802|34782|34794.9|34774.9|34802|34782|34793.8|34773.8|25
1649426010000|2022-04-08 13:53:30|34794|34774|34793.8|34773.8|34795.4|34775.4|34793.8|34773.8|18
1649426020000|2022-04-08 13:53:40|34793.9|34773.9|34795.3|34775.3|34796.2|34776.2|34792.8|34772.8|22
1649426030000|2022-04-08 13:53:50|34796.2|34776.2|34797.7|34777.7|34798.5|34778.5|34795.5|34775.5|21
1649426040000|2022-04-08 13:54:00|34799.1|34779.1|34782.9|34762.9|34824.3|34781.3|34782.9|34739.4|36
1649426050000|2022-04-08 13:54:10|34781.5|34761.5|34767.2|34747.2|34795.7|34762.3|34766.1|34737.3|32
1649426060000|2022-04-08 13:54:20|34765.5|34745.5|34761.9|34741.9|34765.5|34745.5|34759|34739|30
1649426070000|2022-04-08 13:54:30|34762.2|34742.2|34809.5|34759.5|34830.2|34769|34761.9|34728.9|33
1649426080000|2022-04-08 13:54:40|34809|34759|34832.9|34770|34840.3|34790.4|34803.7|34747.3|39
1649426090000|2022-04-08 13:54:50|34826.7|34776.7|34836.6|34766.2|34837|34777.8|34826.6|34764.4|32
1649426100000|2022-04-08 13:55:00|34836.3|34768.7|34841.5|34776.7|34849.7|34784.2|34832.9|34759.7|34
1649426110000|2022-04-08 13:55:10|34843.2|34776.5|34844|34779.5|34846.5|34787.6|34836.2|34776.2|33
1649426120000|2022-04-08 13:55:20|34843.9|34779.4|34846.3|34778.8|34846.3|34779.4|34843.3|34776.6|29
1649426130000|2022-04-08 13:55:30|34845.6|34780.4|34848.8|34774.2|34857|34788.6|34835.6|34768.9|28
1649426140000|2022-04-08 13:55:40|34849.5|34773.2|34843.5|34764.1|34849.5|34787.3|34832.5|34764.1|31
1649426150000|2022-04-08 13:55:50|34843.9|34763|34846.5|34779.4|34846.5|34788.9|34836.8|34763|29
1649426160000|2022-04-08 13:56:00|34846.9|34779.9|34839.4|34772.3|34846.9|34780.6|34839.4|34766.8|30
1649426170000|2022-04-08 13:56:10|34835.1|34785.1|34835.7|34769.5|34841.1|34785.1|34835.1|34765.6|31
1649426180000|2022-04-08 13:56:20|34834.1|34769.7|34836.9|34757.5|34837.4|34774.9|34824.1|34752.9|36
1649426190000|2022-04-08 13:56:30|34835.1|34759|34821.2|34771.2|34835.9|34773.7|34821.2|34759|31
1649426200000|2022-04-08 13:56:40|34805.5|34785.5|34839|34760.7|34839|34785.5|34805.5|34752.6|29
1649426210000|2022-04-08 13:56:50|34840.8|34757.9|34823.7|34773.7|34840.8|34773.7|34823.7|34757.9|31
1649426220000|2022-04-08 13:57:00|34809.1|34789.1|34820.8|34800.8|34836.2|34801.8|34808.4|34757.3|37
1649426230000|2022-04-08 13:57:10|34821|34801|34828.4|34808.4|34831.8|34811.8|34820.5|34800.5|36
1649426240000|2022-04-08 13:57:20|34828.7|34808.7|34829|34809|34832|34812|34827.4|34807.4|30
1649426250000|2022-04-08 13:57:30|34829.2|34809.2|34829.1|34809.1|34831|34811|34827.6|34807.6|30
1649426260000|2022-04-08 13:57:40|34829.2|34809.2|34827.8|34807.8|34829.8|34809.8|34825.9|34805.9|31
1649426270000|2022-04-08 13:57:50|34827.6|34807.6|34827|34807|34827.8|34807.8|34825.9|34805.9|26
1649426280000|2022-04-08 13:58:00|34826.7|34806.7|34824.1|34804.1|34827.7|34807.7|34823.2|34803.2|37
1649426290000|2022-04-08 13:58:10|34824.4|34804.4|34821.6|34801.6|34824.7|34804.7|34821.5|34801.5|24
1649426300000|2022-04-08 13:58:20|34821.8|34801.8|34824.2|34804.2|34826.8|34806.8|34821.8|34801.8|22
1649426310000|2022-04-08 13:58:30|34824.9|34804.9|34820.8|34800.8|34826.1|34806.1|34820.8|34800.8|19
1649426320000|2022-04-08 13:58:40|34821.4|34801.4|34807.6|34787.6|34822.3|34802.3|34803.4|34783.4|38
1649426330000|2022-04-08 13:58:50|34805|34785|34802.5|34782.5|34805.7|34785.7|34801.1|34781.1|33
1649426340000|2022-04-08 13:59:00|34804.3|34784.3|34798.1|34778.1|34804.5|34784.5|34793.5|34773.5|34
1649426350000|2022-04-08 13:59:10|34797.7|34777.7|34796.7|34776.7|34799|34779|34795.5|34775.5|25
1649426360000|2022-04-08 13:59:20|34796.8|34776.8|34827.7|34777.7|34834.1|34792.2|34786.6|34765.2|37
1649426370000|2022-04-08 13:59:30|34836|34770.7|34815.4|34795.4|34836|34797.5|34813.3|34770.7|33
1649426380000|2022-04-08 13:59:40|34815.5|34795.5|34821.7|34801.7|34840.8|34801.7|34815.1|34777.5|35
1649426390000|2022-04-08 13:59:50|34821.5|34801.5|34831.8|34811.8|34831.8|34811.8|34821.5|34801.5|34
1649426400000|2022-04-08 14:00:00|34832.7|34812.7|34834.8|34814.8|34839.4|34819.4|34830.1|34810.1|32
1649426410000|2022-04-08 14:00:10|34834.9|34814.9|34835.2|34815.2|34842.2|34822.2|34834.2|34814.2|32
1649426420000|2022-04-08 14:00:20|34834.7|34814.7|34829.4|34809.4|34835.9|34815.9|34828.1|34808.1|35
1649426430000|2022-04-08 14:00:30|34829.2|34809.2|34830.2|34810.2|34830.7|34810.7|34827.3|34807.3|25
1649426440000|2022-04-08 14:00:40|34830|34810|34831.8|34811.8|34832.2|34812.2|34829.8|34809.8|33
1649426450000|2022-04-08 14:00:50|34831.7|34811.7|34833|34813|34834.4|34814.4|34831.5|34811.5|28
1649426460000|2022-04-08 14:01:00|34833.4|34813.4|34837.2|34817.2|34837.8|34817.8|34833.1|34813.1|34
1649426470000|2022-04-08 14:01:10|34836.4|34816.4|34830.4|34810.4|34836.9|34816.9|34824|34804|30
1649426480000|2022-04-08 14:01:20|34830.1|34810.1|34824.9|34804.9|34855.9|34810.1|34824.8|34785.6|34
1649426490000|2022-04-08 14:01:30|34824.7|34804.7|34826.4|34806.4|34829.3|34809.3|34824.7|34804.7|34
1649426500000|2022-04-08 14:01:40|34826.6|34806.6|34826.5|34806.5|34827.3|34807.3|34824.7|34804.7|23
1649426510000|2022-04-08 14:01:50|34826.7|34806.7|34827.5|34807.5|34828.4|34808.4|34826|34806|26
1649426520000|2022-04-08 14:02:00|34827.6|34807.6|34824.3|34804.3|34828.1|34808.1|34823.3|34803.3|27
1649426530000|2022-04-08 14:02:10|34821.8|34801.8|34823.9|34803.9|34825.2|34805.2|34821.8|34801.8|32
1649426540000|2022-04-08 14:02:20|34823.3|34803.3|34798|34778|34823.9|34803.9|34796|34776|34
1649426550000|2022-04-08 14:02:30|34800|34780|34798.6|34778.6|34800|34780|34796.6|34776.6|27
1649426560000|2022-04-08 14:02:40|34798.3|34778.3|34830.7|34780.7|34837.2|34789|34798.3|34763.7|27
1649426570000|2022-04-08 14:02:50|34830.5|34780.5|34813.4|34793.4|34836.4|34796.1|34807.9|34770.8|22
1649426580000|2022-04-08 14:03:00|34812.7|34792.7|34806.1|34786.1|34830.6|34792.7|34802.9|34744.5|34
1649426590000|2022-04-08 14:03:10|34828.7|34755.1|34781.9|34761.9|34828.7|34787.3|34781.9|34754.9|38
1649426600000|2022-04-08 14:03:20|34782.3|34762.3|34795.9|34775.9|34809.5|34775.9|34782.3|34728.5|34
1649426610000|2022-04-08 14:03:30|34796.1|34776.1|34792.7|34772.7|34796.1|34776.1|34792.7|34772.7|26
1649426620000|2022-04-08 14:03:40|34793.2|34773.2|34806.4|34756.4|34814|34773.4|34793.2|34749.3|17
1649426630000|2022-04-08 14:03:50|34812.5|34749.4|34808.4|34758.4|34812.5|34760.6|34808.4|34749.4|17
1649426640000|2022-04-08 14:04:00|34808.3|34758.3|34810.9|34760.9|34811.1|34761.1|34806.8|34756.8|24
1649426650000|2022-04-08 14:04:10|34810.7|34760.7|34796.9|34776.9|34810.7|34777.3|34795.5|34758.8|27
1649426660000|2022-04-08 14:04:20|34796.8|34776.8|34797.4|34777.4|34821.9|34778.2|34794.8|34743.3|26
1649426670000|2022-04-08 14:04:30|34798|34778|34814.5|34764.5|34824.8|34780.8|34798|34746.7|20
1649426680000|2022-04-08 14:04:40|34820.3|34757.4|34801.3|34781.3|34820.3|34781.6|34798.3|34757.4|27
1649426690000|2022-04-08 14:04:50|34799.9|34779.9|34804.3|34784.3|34826.8|34787.8|34799.9|34761.4|31
1649426700000|2022-04-08 14:05:00|34809.2|34789.2|34808.7|34788.7|34830.8|34790|34807.8|34760.9|31
1649426710000|2022-04-08 14:05:10|34809|34789|34823.5|34760.4|34823.5|34789|34804.8|34760.4|27
1649426720000|2022-04-08 14:05:20|34824.2|34768.1|34803.6|34783.6|34824.8|34784.3|34801.4|34761.8|29
1649426730000|2022-04-08 14:05:30|34803.3|34783.3|34805.7|34785.7|34806|34786|34802.2|34782.2|23
1649426740000|2022-04-08 14:05:40|34805.2|34785.2|34804.6|34784.6|34805.5|34785.5|34802.2|34782.2|25
1649426750000|2022-04-08 14:05:50|34805|34785|34804.6|34784.6|34805.6|34785.6|34802.8|34782.8|22
1649426760000|2022-04-08 14:06:00|34823|34758.8|34815.1|34765.1|34823.8|34766.2|34814.1|34752|22
1649426770000|2022-04-08 14:06:10|34815.4|34765.4|34813.5|34763.5|34815.4|34765.4|34813.3|34763.3|14
1649426780000|2022-04-08 14:06:20|34813.7|34763.7|34794.4|34774.4|34816.7|34777.2|34794.4|34752.7|24
1649426790000|2022-04-08 14:06:30|34795.1|34775.1|34794.6|34774.6|34795.6|34775.6|34794|34774|22
1649426800000|2022-04-08 14:06:40|34794.3|34774.3|34811|34761|34815.3|34774.5|34793.3|34750.1|24
1649426810000|2022-04-08 14:06:50|34810.6|34760.6|34807.5|34757.5|34810.6|34760.6|34807.5|34757.5|22
1649426820000|2022-04-08 14:07:00|34807.3|34757.3|34818.4|34754.9|34818.4|34777.8|34791.8|34746.5|27
1649426830000|2022-04-08 14:07:10|34818.2|34755.6|34795|34775|34818.9|34776.5|34794.5|34752.2|24
1649426840000|2022-04-08 14:07:20|34795.2|34775.2|34814.7|34752.3|34814.7|34775.4|34793.4|34752.3|19
1649426850000|2022-04-08 14:07:30|34808.4|34758.4|34808.5|34758.5|34815.5|34775.8|34793.2|34750.3|22
1649426860000|2022-04-08 14:07:40|34815.5|34752.9|34790.4|34770.4|34816.7|34770.4|34787.8|34752.5|25
1649426870000|2022-04-08 14:07:50|34790.7|34770.7|34788.4|34768.4|34806.7|34775.3|34787.4|34753.5|32
1649426880000|2022-04-08 14:08:00|34787.1|34767.1|34788.1|34768.1|34788.1|34768.1|34784.6|34764.6|34
1649426890000|2022-04-08 14:08:10|34787|34767|34800.9|34750.9|34807.2|34770.2|34775.4|34744.1|32
1649426900000|2022-04-08 14:08:20|34807.2|34744.1|34781.9|34761.9|34809.5|34764.6|34779.4|34742.6|32
1649426910000|2022-04-08 14:08:30|34781.4|34761.4|34784|34764|34784|34764|34781.4|34761.4|27
1649426920000|2022-04-08 14:08:40|34783.4|34763.4|34782|34762|34783.9|34763.9|34780.9|34760.9|17
1649426930000|2022-04-08 14:08:50|34781.4|34761.4|34783.2|34763.2|34783.3|34763.3|34780.8|34760.8|13
1649426940000|2022-04-08 14:09:00|34783.3|34763.3|34783.9|34763.9|34785.3|34765.3|34781.6|34761.6|27
1649426950000|2022-04-08 14:09:10|34784.2|34764.2|34783.5|34763.5|34785.2|34765.2|34782.4|34762.4|27
1649426960000|2022-04-08 14:09:20|34783.3|34763.3|34779.9|34759.9|34784.7|34764.7|34779.8|34759.8|20
1649426970000|2022-04-08 14:09:30|34779.5|34759.5|34781.3|34761.3|34781.9|34761.9|34779.5|34759.5|17
1649426980000|2022-04-08 14:09:40|34780.2|34760.2|34784.8|34764.8|34785.2|34765.2|34780.1|34760.1|22
1649426990000|2022-04-08 14:09:50|34784.9|34764.9|34784.9|34764.9|34786.2|34766.2|34784.2|34764.2|19
1649427000000|2022-04-08 14:10:00|34788.7|34768.7|34796.3|34776.3|34796.5|34776.5|34788.7|34768.7|31
1649427010000|2022-04-08 14:10:10|34795.7|34775.7|34797.6|34777.6|34798.7|34778.7|34794.3|34774.3|30
1649427020000|2022-04-08 14:10:20|34797|34777|34801.3|34781.3|34802.8|34782.8|34796.4|34776.4|28
1649427030000|2022-04-08 14:10:30|34801.5|34781.5|34798.3|34778.3|34801.9|34781.9|34798.3|34778.3|21
1649427040000|2022-04-08 14:10:40|34797.7|34777.7|34794.1|34774.1|34797.9|34777.9|34793.6|34773.6|30
1649427050000|2022-04-08 14:10:50|34794.5|34774.5|34795.3|34775.3|34795.3|34775.3|34794|34774|23
1649427060000|2022-04-08 14:11:00|34793.6|34773.6|34798.5|34778.5|34800.6|34780.6|34792.9|34772.9|29
1649427070000|2022-04-08 14:11:10|34797.4|34777.4|34806.9|34786.9|34807.7|34787.7|34796.6|34776.6|34
1649427080000|2022-04-08 14:11:20|34806.5|34786.5|34801.4|34781.4|34808.6|34788.6|34801.4|34781.4|32
1649427090000|2022-04-08 14:11:30|34805.3|34785.3|34801.6|34781.6|34808|34788|34800.6|34780.6|35
1649427100000|2022-04-08 14:11:40|34802.1|34782.1|34802.5|34782.5|34804.1|34784.1|34800.6|34780.6|33
1649427110000|2022-04-08 14:11:50|34803.7|34783.7|34801|34781|34804.2|34784.2|34799.5|34779.5|24
1649427120000|2022-04-08 14:12:00|34801.4|34781.4|34803.9|34783.9|34805|34785|34800.7|34780.7|28
1649427130000|2022-04-08 14:12:10|34803.5|34783.5|34799.9|34779.9|34805.3|34785.3|34799.9|34779.9|29
1649427140000|2022-04-08 14:12:20|34799.6|34779.6|34800.7|34780.7|34804.7|34784.7|34799.3|34779.3|27
1649427150000|2022-04-08 14:12:30|34801.2|34781.2|34801|34781|34802.3|34782.3|34798.4|34778.4|29
1649427160000|2022-04-08 14:12:40|34800.8|34780.8|34800.5|34780.5|34801.1|34781.1|34800.1|34780.1|20
1649427170000|2022-04-08 14:12:50|34800.3|34780.3|34800.6|34780.6|34800.8|34780.8|34796.6|34776.6|18
1649427180000|2022-04-08 14:13:00|34799.9|34779.9|34799.2|34779.2|34800.6|34780.6|34798.5|34778.5|27
1649427190000|2022-04-08 14:13:10|34799.3|34779.3|34798.5|34778.5|34801|34781|34794.8|34774.8|34
1649427200000|2022-04-08 14:13:20|34798|34778|34802.6|34782.6|34802.6|34782.6|34798|34778|29
1649427210000|2022-04-08 14:13:30|34802.4|34782.4|34799.5|34779.5|34802.6|34782.6|34799.5|34779.5|24
1649427220000|2022-04-08 14:13:40|34799.8|34779.8|34800.2|34780.2|34801.9|34781.9|34799.5|34779.5|17
1649427230000|2022-04-08 14:13:50|34800.1|34780.1|34800.5|34780.5|34802.3|34782.3|34798.7|34778.7|25
1649427240000|2022-04-08 14:14:00|34801.2|34781.2|34800.3|34780.3|34802.4|34782.4|34800|34780|27
1649427250000|2022-04-08 14:14:10|34800.4|34780.4|34798.5|34778.5|34802.6|34782.6|34798.5|34778.5|30
1649427260000|2022-04-08 14:14:20|34802|34782|34803.3|34783.3|34803.8|34783.8|34801.3|34781.3|27
1649427270000|2022-04-08 14:14:30|34803.7|34783.7|34804.9|34784.9|34805.9|34785.9|34801.8|34781.8|28
1649427280000|2022-04-08 14:14:40|34804.8|34784.8|34805.3|34785.3|34805.6|34785.6|34804.2|34784.2|15
1649427290000|2022-04-08 14:14:50|34804.7|34784.7|34803.9|34783.9|34805.5|34785.5|34802.3|34782.3|19
1649427300000|2022-04-08 14:15:00|34803.7|34783.7|34804|34784|34805.5|34785.5|34800.9|34780.9|19
1649427310000|2022-04-08 14:15:10|34803.2|34783.2|34809.1|34789.1|34812|34792|34803.2|34783.2|21
1649427320000|2022-04-08 14:15:20|34811.7|34791.7|34815.5|34795.5|34815.5|34795.5|34806.7|34786.7|31
1649427330000|2022-04-08 14:15:30|34814.5|34794.5|34813.5|34793.5|34816.3|34796.3|34811.8|34791.8|29
1649427340000|2022-04-08 14:15:40|34813.2|34793.2|34812|34792|34814.4|34794.4|34810.3|34790.3|17
1649427350000|2022-04-08 14:15:50|34811.5|34791.5|34812.2|34792.2|34812.7|34792.7|34811.3|34791.3|24
1649427360000|2022-04-08 14:16:00|34810.2|34790.2|34811.6|34791.6|34813.5|34793.5|34807.4|34787.4|33
1649427370000|2022-04-08 14:16:10|34811|34791|34817|34797|34817.2|34797.2|34811|34791|33
1649427380000|2022-04-08 14:16:20|34816.2|34796.2|34813.6|34793.6|34816.2|34796.2|34813.6|34793.6|21
1649427390000|2022-04-08 14:16:30|34812.2|34792.2|34809.6|34789.6|34812.5|34792.5|34808.9|34788.9|27
1649427400000|2022-04-08 14:16:40|34809.5|34789.5|34810.4|34790.4|34812.5|34792.5|34809.2|34789.2|20
1649427410000|2022-04-08 14:16:50|34810.7|34790.7|34810.3|34790.3|34810.7|34790.7|34809.5|34789.5|24
1649427420000|2022-04-08 14:17:00|34809.4|34789.4|34811.6|34791.6|34814.7|34794.7|34809.3|34789.3|30
1649427430000|2022-04-08 14:17:10|34811.8|34791.8|34810.2|34790.2|34811.8|34791.8|34808.8|34788.8|29
1649427440000|2022-04-08 14:17:20|34810.5|34790.5|34812.2|34792.2|34813.6|34793.6|34809.3|34789.3|29
1649427450000|2022-04-08 14:17:30|34812|34792|34810.7|34790.7|34812.9|34792.9|34810.7|34790.7|28
1649427460000|2022-04-08 14:17:40|34810.6|34790.6|34806.2|34786.2|34811.2|34791.2|34805.8|34785.8|31
1649427470000|2022-04-08 14:17:50|34806|34786|34813.1|34793.1|34814.2|34794.2|34806|34786|28
1649427480000|2022-04-08 14:18:00|34812.8|34792.8|34812.6|34792.6|34812.9|34792.9|34811|34791|23
1649427490000|2022-04-08 14:18:10|34812.5|34792.5|34809.5|34789.5|34812.5|34792.5|34809.1|34789.1|24
1649427500000|2022-04-08 14:18:20|34811.2|34791.2|34808.1|34788.1|34811.3|34791.3|34808|34788|24
1649427510000|2022-04-08 14:18:30|34807.3|34787.3|34807.6|34787.6|34808.2|34788.2|34806.9|34786.9|20
1649427520000|2022-04-08 14:18:40|34807.5|34787.5|34807.5|34787.5|34809.9|34789.9|34807.3|34787.3|19
1649427530000|2022-04-08 14:18:50|34807.7|34787.7|34804.9|34784.9|34808|34788|34803.6|34783.6|23
1649427540000|2022-04-08 14:19:00|34804.5|34784.5|34808.3|34788.3|34808.5|34788.5|34804.4|34784.4|31
1649427550000|2022-04-08 14:19:10|34808.6|34788.6|34811.5|34791.5|34812.8|34792.8|34804.5|34784.5|23
1649427560000|2022-04-08 14:19:20|34813.4|34793.4|34814.5|34794.5|34814.5|34794.5|34811.9|34791.9|25
1649427570000|2022-04-08 14:19:30|34814.6|34794.6|34812.3|34792.3|34814.9|34794.9|34812.2|34792.2|22
1649427580000|2022-04-08 14:19:40|34812|34792|34813.8|34793.8|34814.1|34794.1|34811.1|34791.1|25
1649427590000|2022-04-08 14:19:50|34812.3|34792.3|34808.7|34788.7|34812.9|34792.9|34807.9|34787.9|26
1649427600000|2022-04-08 14:20:00|34809.3|34789.3|34807.7|34787.7|34809.3|34789.3|34807.1|34787.1|28
1649427610000|2022-04-08 14:20:10|34806.3|34786.3|34806.2|34786.2|34807|34787|34803.6|34783.6|31
1649427620000|2022-04-08 14:20:20|34806|34786|34800.4|34780.4|34806|34786|34798|34778|24
1649427630000|2022-04-08 14:20:30|34799.8|34779.8|34808.1|34788.1|34808.6|34788.6|34799.6|34779.6|28
1649427640000|2022-04-08 14:20:40|34807.2|34787.2|34811.5|34791.5|34811.5|34791.5|34807.2|34787.2|27
1649427650000|2022-04-08 14:20:50|34811.3|34791.3|34813|34793|34814.1|34794.1|34806.8|34786.8|31
1649427660000|2022-04-08 14:21:00|34812.7|34792.7|34813.9|34793.9|34815.9|34795.9|34812.3|34792.3|26
1649427670000|2022-04-08 14:21:10|34814.7|34794.7|34816.6|34796.6|34818.7|34798.7|34813.9|34793.9|26
1649427680000|2022-04-08 14:21:20|34815.9|34795.9|34814.1|34794.1|34816.8|34796.8|34813.7|34793.7|25
1649427690000|2022-04-08 14:21:30|34814.4|34794.4|34814.4|34794.4|34814.8|34794.8|34813.3|34793.3|20
1649427700000|2022-04-08 14:21:40|34814.5|34794.5|34815|34795|34815.3|34795.3|34814.3|34794.3|16
1649427710000|2022-04-08 14:21:50|34815.1|34795.1|34815.2|34795.2|34815.4|34795.4|34814.9|34794.9|13
1649427720000|2022-04-08 14:22:00|34815.5|34795.5|34808.1|34788.1|34815.6|34795.6|34808.1|34788.1|27
1649427730000|2022-04-08 14:22:10|34807.8|34787.8|34804.2|34784.2|34808.1|34788.1|34802.8|34782.8|26
1649427740000|2022-04-08 14:22:20|34804.5|34784.5|34800.8|34780.8|34805.4|34785.4|34799.5|34779.5|27
1649427750000|2022-04-08 14:22:30|34802.3|34782.3|34803.9|34783.9|34805.8|34785.8|34802.2|34782.2|32
1649427760000|2022-04-08 14:22:40|34803.3|34783.3|34799.9|34779.9|34803.7|34783.7|34799.8|34779.8|27
1649427770000|2022-04-08 14:22:50|34799.5|34779.5|34800.3|34780.3|34800.4|34780.4|34798.2|34778.2|32
1649427780000|2022-04-08 14:23:00|34800.2|34780.2|34800.2|34780.2|34803|34783|34797.2|34777.2|21
1649427790000|2022-04-08 14:23:10|34799.8|34779.8|34797.7|34777.7|34801.3|34781.3|34797|34777|24
1649427800000|2022-04-08 14:23:20|34797.3|34777.3|34799|34779|34799|34779|34797.2|34777.2|22
1649427810000|2022-04-08 14:23:30|34798.7|34778.7|34797.5|34777.5|34799.3|34779.3|34797.2|34777.2|23
1649427820000|2022-04-08 14:23:40|34797.6|34777.6|34795.2|34775.2|34797.7|34777.7|34793.7|34773.7|30
1649427830000|2022-04-08 14:23:50|34795.3|34775.3|34793.1|34773.1|34795.3|34775.3|34791.1|34771.1|30
1649427840000|2022-04-08 14:24:00|34793.2|34773.2|34792.6|34772.6|34793.2|34773.2|34792.1|34772.1|22
1649427850000|2022-04-08 14:24:10|34792.5|34772.5|34793.6|34773.6|34793.8|34773.8|34792.3|34772.3|18
1649427860000|2022-04-08 14:24:20|34793.2|34773.2|34793.2|34773.2|34794.5|34774.5|34793|34773|21
1649427870000|2022-04-08 14:24:30|34792.6|34772.6|34792.3|34772.3|34793|34773|34791.2|34771.2|20
1649427880000|2022-04-08 14:24:40|34792.1|34772.1|34791.6|34771.6|34792.7|34772.7|34789.8|34769.8|27
1649427890000|2022-04-08 14:24:50|34791.4|34771.4|34791|34771|34792|34772|34790.4|34770.4|27
1649427900000|2022-04-08 14:25:00|34790.8|34770.8|34792.8|34772.8|34792.8|34772.8|34790.1|34770.1|16
1649427910000|2022-04-08 14:25:10|34792.9|34772.9|34791.7|34771.7|34794.1|34774.1|34790.7|34770.7|23
1649427920000|2022-04-08 14:25:20|34792.4|34772.4|34791.9|34771.9|34794.4|34774.4|34791.3|34771.3|30
1649427930000|2022-04-08 14:25:30|34793.1|34773.1|34793.6|34773.6|34796.1|34776.1|34792.4|34772.4|28
1649427940000|2022-04-08 14:25:40|34793.3|34773.3|34791.1|34771.1|34793.7|34773.7|34790.3|34770.3|24
1649427950000|2022-04-08 14:25:50|34791.2|34771.2|34795.1|34775.1|34795.1|34775.1|34791.1|34771.1|23
1649427960000|2022-04-08 14:26:00|34795.4|34775.4|34795.3|34775.3|34795.6|34775.6|34794.3|34774.3|23
1649427970000|2022-04-08 14:26:10|34794.8|34774.8|34791.5|34771.5|34795.5|34775.5|34791.5|34771.5|21
1649427980000|2022-04-08 14:26:20|34791.2|34771.2|34791.1|34771.1|34791.2|34771.2|34790.6|34770.6|13
1649427990000|2022-04-08 14:26:30|34790.8|34770.8|34793.2|34773.2|34794.7|34774.7|34790.8|34770.8|21
1649428000000|2022-04-08 14:26:40|34793.4|34773.4|34791.1|34771.1|34793.4|34773.4|34789.9|34769.9|21
1649428010000|2022-04-08 14:26:50|34791.2|34771.2|34786.8|34766.8|34792.4|34772.4|34786.7|34766.7|29
1649428020000|2022-04-08 14:27:00|34786.6|34766.6|34786.3|34766.3|34787.2|34767.2|34786.2|34766.2|20
1649428030000|2022-04-08 14:27:10|34786.1|34766.1|34785.5|34765.5|34786.4|34766.4|34784.6|34764.6|20
1649428040000|2022-04-08 14:27:20|34785.3|34765.3|34786.7|34766.7|34787.6|34767.6|34785.3|34765.3|24
1649428050000|2022-04-08 14:27:30|34786.9|34766.9|34790|34770|34791|34771|34786.8|34766.8|25
1649428060000|2022-04-08 14:27:40|34789.7|34769.7|34789.4|34769.4|34790.8|34770.8|34789|34769|22
1649428070000|2022-04-08 14:27:50|34789.6|34769.6|34789.4|34769.4|34790.4|34770.4|34789.2|34769.2|16
1649428080000|2022-04-08 14:28:00|34790|34770|34791.7|34771.7|34792|34772|34789.8|34769.8|21
1649428090000|2022-04-08 14:28:10|34790.2|34770.2|34789.2|34769.2|34792.2|34772.2|34785|34765|23
1649428100000|2022-04-08 14:28:20|34789.6|34769.6|34788.9|34768.9|34790.9|34770.9|34787.1|34767.1|26
1649428110000|2022-04-08 14:28:30|34788.7|34768.7|34794.2|34774.2|34794.4|34774.4|34786.1|34766.1|29
1649428120000|2022-04-08 14:28:40|34794.1|34774.1|34795.2|34775.2|34796.1|34776.1|34793.8|34773.8|29
1649428130000|2022-04-08 14:28:50|34795.5|34775.5|34798.4|34778.4|34798.4|34778.4|34794.3|34774.3|20
1649428140000|2022-04-08 14:29:00|34798.7|34778.7|34792.1|34772.1|34798.8|34778.8|34792.1|34772.1|32
1649428150000|2022-04-08 14:29:10|34792.6|34772.6|34792.1|34772.1|34792.6|34772.6|34791.3|34771.3|26
1649428160000|2022-04-08 14:29:20|34791.9|34771.9|34790.3|34770.3|34792.2|34772.2|34789.9|34769.9|24
1649428170000|2022-04-08 14:29:30|34791.2|34771.2|34791.4|34771.4|34791.7|34771.7|34790.6|34770.6|20
1649428180000|2022-04-08 14:29:40|34791.5|34771.5|34788.8|34768.8|34791.6|34771.6|34786.9|34766.9|24
1649428190000|2022-04-08 14:29:50|34789|34769|34791.6|34771.6|34791.6|34771.6|34788.2|34768.2|28
1649428200000|2022-04-08 14:30:00|34791.4|34771.4|34793.5|34773.5|34793.9|34773.9|34790.9|34770.9|28
1649428210000|2022-04-08 14:30:10|34795.4|34775.4|34797.2|34777.2|34797.4|34777.4|34794.6|34774.6|27
1649428220000|2022-04-08 14:30:20|34797.5|34777.5|34795.3|34775.3|34797.9|34777.9|34795.3|34775.3|25
1649428230000|2022-04-08 14:30:30|34795.1|34775.1|34795.9|34775.9|34797.7|34777.7|34795.1|34775.1|21
1649428240000|2022-04-08 14:30:40|34796|34776|34792.6|34772.6|34797.4|34777.4|34792.6|34772.6|25
1649428250000|2022-04-08 14:30:50|34792.8|34772.8|34786.6|34766.6|34792.8|34772.8|34786.6|34766.6|27
1649428260000|2022-04-08 14:31:00|34787.5|34767.5|34788.3|34768.3|34788.7|34768.7|34787.3|34767.3|22
1649428270000|2022-04-08 14:31:10|34788.2|34768.2|34789.2|34769.2|34789.9|34769.9|34788.2|34768.2|20
1649428280000|2022-04-08 14:31:20|34789.3|34769.3|34788.1|34768.1|34790.6|34770.6|34788.1|34768.1|21
1649428290000|2022-04-08 14:31:30|34787.4|34767.4|34787.8|34767.8|34788|34768|34786.5|34766.5|23
1649428300000|2022-04-08 14:31:40|34788.6|34768.6|34787.8|34767.8|34789.7|34769.7|34787.7|34767.7|23
1649428310000|2022-04-08 14:31:50|34787.6|34767.6|34786.7|34766.7|34787.6|34767.6|34786.1|34766.1|8
1649428320000|2022-04-08 14:32:00|34786.5|34766.5|34785.1|34765.1|34786.5|34766.5|34785.1|34765.1|23
1649428330000|2022-04-08 14:32:10|34784.9|34764.9|34784.6|34764.6|34785.3|34765.3|34783.7|34763.7|19
1649428340000|2022-04-08 14:32:20|34784.5|34764.5|34786.8|34766.8|34787.3|34767.3|34784.3|34764.3|18
1649428350000|2022-04-08 14:32:30|34786.7|34766.7|34789.2|34769.2|34790.1|34770.1|34785.3|34765.3|22
1649428360000|2022-04-08 14:32:40|34789.3|34769.3|34791.3|34771.3|34792|34772|34789.2|34769.2|25
1649428370000|2022-04-08 14:32:50|34790.8|34770.8|34793.1|34773.1|34793.5|34773.5|34790.4|34770.4|24
1649428380000|2022-04-08 14:33:00|34793.9|34773.9|34787.5|34767.5|34794|34774|34787.4|34767.4|26
1649428390000|2022-04-08 14:33:10|34787.1|34767.1|34786.1|34766.1|34787.4|34767.4|34786.1|34766.1|27
1649428400000|2022-04-08 14:33:20|34786.3|34766.3|34793.1|34773.1|34793.7|34773.7|34785.9|34765.9|22
1649428410000|2022-04-08 14:33:30|34794.4|34774.4|34794|34774|34794.9|34774.9|34793.6|34773.6|25
1649428420000|2022-04-08 14:33:40|34794.1|34774.1|34795.7|34775.7|34796.2|34776.2|34794|34774|20
1649428430000|2022-04-08 14:33:50|34795.5|34775.5|34794.9|34774.9|34797.1|34777.1|34794.1|34774.1|16
1649428440000|2022-04-08 14:34:00|34794.4|34774.4|34789.1|34769.1|34795.4|34775.4|34787.5|34767.5|29
1649428450000|2022-04-08 14:34:10|34788.8|34768.8|34789.4|34769.4|34790.1|34770.1|34782.4|34762.4|28
1649428460000|2022-04-08 14:34:20|34789.8|34769.8|34783.7|34763.7|34789.8|34769.8|34782.6|34762.6|26
1649428470000|2022-04-08 14:34:30|34783.6|34763.6|34786.6|34766.6|34786.7|34766.7|34782.5|34762.5|24
1649428480000|2022-04-08 14:34:40|34787|34767|34783.8|34763.8|34787|34767|34783|34763|24
1649428490000|2022-04-08 14:34:50|34783|34763|34780.6|34760.6|34786|34766|34778.9|34758.9|28
1649428500000|2022-04-08 14:35:00|34781.1|34761.1|34777.2|34757.2|34781.1|34761.1|34776.8|34756.8|25
1649428510000|2022-04-08 14:35:10|34775.6|34755.6|34776.2|34756.2|34777.1|34757.1|34775|34755|23
1649428520000|2022-04-08 14:35:20|34776|34756|34783.7|34763.7|34787.1|34767.1|34774.9|34754.9|24
1649428530000|2022-04-08 14:35:30|34783.8|34763.8|34783.5|34763.5|34785.2|34765.2|34782|34762|21
1649428540000|2022-04-08 14:35:40|34783.3|34763.3|34785.2|34765.2|34785.2|34765.2|34783.3|34763.3|19
1649428550000|2022-04-08 14:35:50|34785.6|34765.6|34790.4|34770.4|34791.7|34771.7|34785|34765|23
1649428560000|2022-04-08 14:36:00|34791.1|34771.1|34792.4|34772.4|34792.7|34772.7|34790.1|34770.1|23
1649428570000|2022-04-08 14:36:10|34792|34772|34793|34773|34794.1|34774.1|34792|34772|29
1649428580000|2022-04-08 14:36:20|34793.3|34773.3|34792.6|34772.6|34793.3|34773.3|34790.5|34770.5|27
1649428590000|2022-04-08 14:36:30|34793.1|34773.1|34792.5|34772.5|34795.4|34775.4|34791.9|34771.9|20
1649428600000|2022-04-08 14:36:40|34792.1|34772.1|34786.5|34766.5|34793.3|34773.3|34786.3|34766.3|31
1649428610000|2022-04-08 14:36:50|34787.4|34767.4|34785.5|34765.5|34787.9|34767.9|34785.5|34765.5|21
1649428620000|2022-04-08 14:37:00|34785.4|34765.4|34786.2|34766.2|34786.9|34766.9|34785.4|34765.4|23
1649428630000|2022-04-08 14:37:10|34786.5|34766.5|34783.5|34763.5|34786.5|34766.5|34783.5|34763.5|21
1649428640000|2022-04-08 14:37:20|34783.8|34763.8|34789.4|34769.4|34789.4|34769.4|34782|34762|26
1649428650000|2022-04-08 14:37:30|34789.2|34769.2|34786.8|34766.8|34789.6|34769.6|34785.6|34765.6|26
1649428660000|2022-04-08 14:37:40|34786.9|34766.9|34786.1|34766.1|34787.8|34767.8|34782.8|34762.8|20
1649428670000|2022-04-08 14:37:50|34786.2|34766.2|34788.1|34768.1|34788.1|34768.1|34785.2|34765.2|22
1649428680000|2022-04-08 14:38:00|34788|34768|34786.4|34766.4|34788|34768|34783.6|34763.6|22
1649428690000|2022-04-08 14:38:10|34786.5|34766.5|34786.6|34766.6|34786.6|34766.6|34786|34766|13
1649428700000|2022-04-08 14:38:20|34786.4|34766.4|34783.6|34763.6|34786.5|34766.5|34782.7|34762.7|9
1649428710000|2022-04-08 14:38:30|34783.9|34763.9|34787.4|34767.4|34787.4|34767.4|34783.9|34763.9|25
1649428720000|2022-04-08 14:38:40|34788.1|34768.1|34790.8|34770.8|34791.6|34771.6|34787.4|34767.4|25
1649428730000|2022-04-08 14:38:50|34791|34771|34791.9|34771.9|34792.4|34772.4|34790.2|34770.2|23
1649428740000|2022-04-08 14:39:00|34791.8|34771.8|34789|34769|34792.4|34772.4|34788.7|34768.7|23
1649428750000|2022-04-08 14:39:10|34789.7|34769.7|34787|34767|34789.7|34769.7|34786.9|34766.9|26
1649428760000|2022-04-08 14:39:20|34788.7|34768.7|34788.4|34768.4|34788.9|34768.9|34785|34765|17
1649428770000|2022-04-08 14:39:30|34788.8|34768.8|34782.7|34762.7|34788.8|34768.8|34782.2|34762.2|27
1649428780000|2022-04-08 14:39:40|34782.8|34762.8|34784.5|34764.5|34784.5|34764.5|34782.2|34762.2|26
1649428790000|2022-04-08 14:39:50|34784.1|34764.1|34780.9|34760.9|34784.5|34764.5|34780.9|34760.9|17
1649428800000|2022-04-08 14:40:00|34782|34762|34784.5|34764.5|34786.6|34766.6|34781.5|34761.5|27
1649428810000|2022-04-08 14:40:10|34784.9|34764.9|34783.2|34763.2|34784.9|34764.9|34782.9|34762.9|15
1649428820000|2022-04-08 14:40:20|34783.1|34763.1|34773.1|34753.1|34783.1|34763.1|34771.9|34751.9|32
1649428830000|2022-04-08 14:40:30|34773.7|34753.7|34775.9|34755.9|34776|34756|34771.5|34751.5|25
1649428840000|2022-04-08 14:40:40|34775.7|34755.7|34774.1|34754.1|34775.8|34755.8|34773.4|34753.4|21
1649428850000|2022-04-08 14:40:50|34773.9|34753.9|34776.9|34756.9|34779.2|34759.2|34773|34753|27
1649428860000|2022-04-08 14:41:00|34777.1|34757.1|34777.2|34757.2|34778|34758|34776.5|34756.5|20
1649428870000|2022-04-08 14:41:10|34777.5|34757.5|34776.3|34756.3|34778.3|34758.3|34775.2|34755.2|18
1649428880000|2022-04-08 14:41:20|34776.5|34756.5|34770.1|34750.1|34777.2|34757.2|34767.5|34747.5|26
1649428890000|2022-04-08 14:41:30|34767.8|34747.8|34766.8|34746.8|34769.4|34749.4|34766.8|34746.8|24
1649428900000|2022-04-08 14:41:40|34767.7|34747.7|34770.1|34750.1|34770.6|34750.6|34767.6|34747.6|19
1649428910000|2022-04-08 14:41:50|34769.2|34749.2|34770.9|34750.9|34773.6|34753.6|34769.2|34749.2|20
1649428920000|2022-04-08 14:42:00|34771.8|34751.8|34765.2|34745.2|34772.9|34752.9|34764.7|34744.7|28
1649428930000|2022-04-08 14:42:10|34765.3|34745.3|34770.3|34750.3|34772.4|34752.4|34765.3|34745.3|24
1649428940000|2022-04-08 14:42:20|34770.8|34750.8|34769.1|34749.1|34770.8|34750.8|34768.9|34748.9|13
1649428950000|2022-04-08 14:42:30|34769.2|34749.2|34768|34748|34769.2|34749.2|34767.9|34747.9|12
1649428960000|2022-04-08 14:42:40|34768.4|34748.4|34768.9|34748.9|34769.2|34749.2|34765.2|34745.2|18
1649428970000|2022-04-08 14:42:50|34769.2|34749.2|34768|34748|34769.2|34749.2|34767.3|34747.3|20
1649428980000|2022-04-08 14:43:00|34767.9|34747.9|34766|34746|34769.2|34749.2|34765.9|34745.9|22
1649428990000|2022-04-08 14:43:10|34766.1|34746.1|34767|34747|34767.9|34747.9|34766.1|34746.1|21
1649429000000|2022-04-08 14:43:20|34766.8|34746.8|34766.9|34746.9|34768.1|34748.1|34765.9|34745.9|20
1649429010000|2022-04-08 14:43:30|34767.2|34747.2|34766.9|34746.9|34768.2|34748.2|34766.5|34746.5|18
1649429020000|2022-04-08 14:43:40|34767.6|34747.6|34767|34747|34768.2|34748.2|34765.1|34745.1|17
1649429030000|2022-04-08 14:43:50|34767.4|34747.4|34768.1|34748.1|34768.7|34748.7|34767.2|34747.2|16
1649429040000|2022-04-08 14:44:00|34768|34748|34767.6|34747.6|34769.2|34749.2|34767.6|34747.6|19
1649429050000|2022-04-08 14:44:10|34767.9|34747.9|34767.4|34747.4|34767.9|34747.9|34767.1|34747.1|14
1649429060000|2022-04-08 14:44:20|34767.5|34747.5|34771.3|34751.3|34771.6|34751.6|34767.5|34747.5|20
1649429070000|2022-04-08 14:44:30|34770.8|34750.8|34771.3|34751.3|34772.2|34752.2|34770.5|34750.5|21
1649429080000|2022-04-08 14:44:40|34773.7|34753.7|34765.5|34745.5|34773.7|34753.7|34764.4|34744.4|28
1649429090000|2022-04-08 14:44:50|34766.4|34746.4|34765.2|34745.2|34766.4|34746.4|34761.8|34741.8|23
1649429100000|2022-04-08 14:45:00|34766.1|34746.1|34770.3|34750.3|34772.6|34752.6|34765.8|34745.8|26
1649429110000|2022-04-08 14:45:10|34770.9|34750.9|34775.9|34755.9|34776.3|34756.3|34769.2|34749.2|31
1649429120000|2022-04-08 14:45:20|34775.7|34755.7|34772|34752|34775.7|34755.7|34769.8|34749.8|31
1649429130000|2022-04-08 14:45:30|34771.9|34751.9|34769.8|34749.8|34772.5|34752.5|34767.2|34747.2|28
1649429140000|2022-04-08 14:45:40|34770.1|34750.1|34769.3|34749.3|34773.3|34753.3|34769.3|34749.3|13
1649429150000|2022-04-08 14:45:50|34768.8|34748.8|34770.8|34750.8|34772.6|34752.6|34768.1|34748.1|31
1649429160000|2022-04-08 14:46:00|34770.9|34750.9|34767.3|34747.3|34770.9|34750.9|34766.7|34746.7|18
1649429170000|2022-04-08 14:46:10|34767.2|34747.2|34766.3|34746.3|34768.3|34748.3|34766.2|34746.2|17
1649429180000|2022-04-08 14:46:20|34765.9|34745.9|34766.7|34746.7|34768.1|34748.1|34765.9|34745.9|17
1649429190000|2022-04-08 14:46:30|34766.8|34746.8|34760.2|34740.2|34768|34748|34760.2|34740.2|20
1649429200000|2022-04-08 14:46:40|34760.1|34740.1|34762.3|34742.3|34763.2|34743.2|34759.5|34739.5|30
1649429210000|2022-04-08 14:46:50|34759.9|34739.9|34761.2|34741.2|34762.7|34742.7|34759.7|34739.7|15
1649429220000|2022-04-08 14:47:00|34761.4|34741.4|34759.5|34739.5|34761.4|34741.4|34759.5|34739.5|22
1649429230000|2022-04-08 14:47:10|34759.8|34739.8|34758.7|34738.7|34761.4|34741.4|34758.6|34738.6|22
1649429240000|2022-04-08 14:47:20|34759|34739|34756.9|34736.9|34759.8|34739.8|34756.9|34736.9|28
1649429250000|2022-04-08 14:47:30|34756.1|34736.1|34746.6|34726.6|34756.6|34736.6|34746.3|34726.3|29
1649429260000|2022-04-08 14:47:40|34746|34726|34741.3|34721.3|34747|34727|34740.9|34720.9|37
1649429270000|2022-04-08 14:47:50|34741.6|34721.6|34743.3|34723.3|34743.3|34723.3|34740.6|34720.6|28
1649429280000|2022-04-08 14:48:00|34743.4|34723.4|34745.8|34725.8|34747.5|34727.5|34742.6|34722.6|27
1649429290000|2022-04-08 14:48:10|34745.6|34725.6|34743.9|34723.9|34746.3|34726.3|34743.8|34723.8|25
1649429300000|2022-04-08 14:48:20|34743.8|34723.8|34743.6|34723.6|34745.5|34725.5|34743.5|34723.5|25
1649429310000|2022-04-08 14:48:30|34743.8|34723.8|34743.7|34723.7|34744.9|34724.9|34743.2|34723.2|19
1649429320000|2022-04-08 14:48:40|34743.2|34723.2|34741.2|34721.2|34743.5|34723.5|34739.6|34719.6|24
1649429330000|2022-04-08 14:48:50|34741.5|34721.5|34746.8|34726.8|34747.2|34727.2|34741.5|34721.5|27
1649429340000|2022-04-08 14:49:00|34746.5|34726.5|34745.3|34725.3|34748|34728|34744.8|34724.8|24
1649429350000|2022-04-08 14:49:10|34745.1|34725.1|34745.8|34725.8|34747|34727|34745.1|34725.1|18
1649429360000|2022-04-08 14:49:20|34745.9|34725.9|34744.3|34724.3|34747.4|34727.4|34743.1|34723.1|21
1649429370000|2022-04-08 14:49:30|34743.8|34723.8|34744.6|34724.6|34744.6|34724.6|34742.8|34722.8|12
1649429380000|2022-04-08 14:49:40|34746.1|34726.1|34746|34726|34747.5|34727.5|34742.5|34722.5|24
1649429390000|2022-04-08 14:49:50|34745.8|34725.8|34746.1|34726.1|34747.7|34727.7|34745.1|34725.1|31
1649429400000|2022-04-08 14:50:00|34746|34726|34734.8|34714.8|34746.1|34726.1|34734.8|34714.8|29
1649429410000|2022-04-08 14:50:10|34734.4|34714.4|34728.9|34708.9|34734.4|34714.4|34727.7|34707.7|30
1649429420000|2022-04-08 14:50:20|34729.1|34709.1|34726.6|34706.6|34731.6|34711.6|34725.6|34705.6|21
1649429430000|2022-04-08 14:50:30|34726.7|34706.7|34728.1|34708.1|34728.1|34708.1|34726.3|34706.3|23
1649429440000|2022-04-08 14:50:40|34728.6|34708.6|34729.9|34709.9|34731.8|34711.8|34727.8|34707.8|21
1649429450000|2022-04-08 14:50:50|34729.7|34709.7|34730.6|34710.6|34731.8|34711.8|34729.7|34709.7|23
1649429460000|2022-04-08 14:51:00|34730.4|34710.4|34730.2|34710.2|34730.7|34710.7|34729.2|34709.2|25
1649429470000|2022-04-08 14:51:10|34730.1|34710.1|34730.2|34710.2|34730.2|34710.2|34729.4|34709.4|17
1649429480000|2022-04-08 14:51:20|34730.1|34710.1|34727.9|34707.9|34730.3|34710.3|34727.1|34707.1|24
1649429490000|2022-04-08 14:51:30|34728.1|34708.1|34726|34706|34728.1|34708.1|34725.6|34705.6|22
1649429500000|2022-04-08 14:51:40|34726.1|34706.1|34728.3|34708.3|34728.3|34708.3|34725.7|34705.7|22
1649429510000|2022-04-08 14:51:50|34729.1|34709.1|34729|34709|34729.7|34709.7|34727.9|34707.9|24
1649429520000|2022-04-08 14:52:00|34728.9|34708.9|34728.7|34708.7|34729.3|34709.3|34728.4|34708.4|22
1649429530000|2022-04-08 14:52:10|34728.4|34708.4|34722.7|34702.7|34728.4|34708.4|34722.7|34702.7|29
1649429540000|2022-04-08 14:52:20|34722.8|34702.8|34723|34703|34723.1|34703.1|34720.7|34700.7|21
1649429550000|2022-04-08 14:52:30|34722.6|34702.6|34724.4|34704.4|34724.5|34704.5|34722|34702|27
1649429560000|2022-04-08 14:52:40|34724.6|34704.6|34721.9|34701.9|34724.7|34704.7|34721.5|34701.5|18
1649429570000|2022-04-08 14:52:50|34721.6|34701.6|34720.3|34700.3|34722.4|34702.4|34719.3|34699.3|24
1649429580000|2022-04-08 14:53:00|34720.6|34700.6|34719.2|34699.2|34721.2|34701.2|34718.7|34698.7|20
1649429590000|2022-04-08 14:53:10|34718.9|34698.9|34719.5|34699.5|34720|34700|34717.2|34697.2|18
1649429600000|2022-04-08 14:53:20|34719.4|34699.4|34716.2|34696.2|34719.6|34699.6|34712.5|34692.5|27
1649429610000|2022-04-08 14:53:30|34715.6|34695.6|34712.4|34692.4|34716.5|34696.5|34708.4|34688.4|34
1649429620000|2022-04-08 14:53:40|34712.6|34692.6|34709.1|34689.1|34712.6|34692.6|34708.8|34688.8|26
1649429630000|2022-04-08 14:53:50|34707.7|34687.7|34705.6|34685.6|34707.7|34687.7|34702.3|34682.3|21
1649429640000|2022-04-08 14:54:00|34705.7|34685.7|34707.1|34687.1|34708.4|34688.4|34705.4|34685.4|30
1649429650000|2022-04-08 14:54:10|34706.6|34686.6|34701.8|34681.8|34706.6|34686.6|34700.2|34680.2|26
1649429660000|2022-04-08 14:54:20|34701.9|34681.9|34701.4|34681.4|34702.8|34682.8|34700.5|34680.5|29
1649429670000|2022-04-08 14:54:30|34701.5|34681.5|34699.3|34679.3|34701.7|34681.7|34699.3|34679.3|23
1649429680000|2022-04-08 14:54:40|34699.6|34679.6|34703.8|34683.8|34703.8|34683.8|34699.3|34679.3|18
1649429690000|2022-04-08 14:54:50|34704|34684|34701.8|34681.8|34705.4|34685.4|34701.5|34681.5|26
1649429700000|2022-04-08 14:55:00|34701.9|34681.9|34702.8|34682.8|34705|34685|34701.4|34681.4|28
1649429710000|2022-04-08 14:55:10|34703|34683|34702.9|34682.9|34704|34684|34702.4|34682.4|25
1649429720000|2022-04-08 14:55:20|34702.6|34682.6|34702.7|34682.7|34703.4|34683.4|34699.4|34679.4|28
1649429730000|2022-04-08 14:55:30|34703.9|34683.9|34700.3|34680.3|34703.9|34683.9|34699.9|34679.9|31
1649429740000|2022-04-08 14:55:40|34700.4|34680.4|34695|34675|34700.7|34680.7|34695|34675|29
1649429750000|2022-04-08 14:55:50|34694.8|34674.8|34686.4|34666.4|34695|34675|34686.4|34666.4|35
1649429760000|2022-04-08 14:56:00|34686.9|34666.9|34691|34671|34691|34671|34684.5|34664.5|35
1649429770000|2022-04-08 14:56:10|34690.9|34670.9|34691.3|34671.3|34692.2|34672.2|34688.5|34668.5|32
1649429780000|2022-04-08 14:56:20|34691.6|34671.6|34693.2|34673.2|34694.1|34674.1|34690.5|34670.5|33
1649429790000|2022-04-08 14:56:30|34694|34674|34696.3|34676.3|34696.3|34676.3|34694|34674|30
1649429800000|2022-04-08 14:56:40|34696.8|34676.8|34717.4|34697.4|34731.1|34711.1|34686.6|34666.6|38
1649429810000|2022-04-08 14:56:50|34716.8|34696.8|34702.7|34682.7|34718|34698|34691|34671|39
1649429820000|2022-04-08 14:57:00|34703.7|34683.7|34716.8|34696.8|34718|34698|34702.6|34682.6|40
1649429830000|2022-04-08 14:57:10|34716.9|34696.9|34704.4|34684.4|34719.8|34699.8|34704.4|34684.4|39
1649429840000|2022-04-08 14:57:20|34702.7|34682.7|34711.2|34691.2|34715.3|34695.3|34700.8|34680.8|38
1649429850000|2022-04-08 14:57:30|34710.6|34690.6|34715.4|34695.4|34716.9|34696.9|34710.6|34690.6|36
1649429860000|2022-04-08 14:57:40|34715|34695|34718.2|34698.2|34720|34700|34714.1|34694.1|36
1649429870000|2022-04-08 14:57:50|34718.1|34698.1|34710.9|34690.9|34720.7|34700.7|34709.6|34689.6|35
1649429880000|2022-04-08 14:58:00|34710.3|34690.3|34721|34701|34723|34703|34710.3|34690.3|37
1649429890000|2022-04-08 14:58:10|34720.8|34700.8|34726.1|34706.1|34727.2|34707.2|34720.5|34700.5|34
1649429900000|2022-04-08 14:58:20|34728.5|34708.5|34717.7|34697.7|34729.6|34709.6|34717.7|34697.7|35
1649429910000|2022-04-08 14:58:30|34718.4|34698.4|34715.1|34695.1|34718.6|34698.6|34713.7|34693.7|36
1649429920000|2022-04-08 14:58:40|34714.5|34694.5|34715.6|34695.6|34717.1|34697.1|34714.5|34694.5|34
1649429930000|2022-04-08 14:58:50|34716.4|34696.4|34706.5|34686.5|34716.4|34696.4|34704.5|34684.5|38
1649429940000|2022-04-08 14:59:00|34707|34687|34710.8|34690.8|34716|34696|34706.2|34686.2|34
1649429950000|2022-04-08 14:59:10|34711.2|34691.2|34713.2|34693.2|34714.3|34694.3|34709.5|34689.5|38
1649429960000|2022-04-08 14:59:20|34712.6|34692.6|34717.7|34697.7|34717.7|34697.7|34712.6|34692.6|36
1649429970000|2022-04-08 14:59:30|34716.7|34696.7|34716.7|34696.7|34717.4|34697.4|34710.8|34690.8|38
1649429980000|2022-04-08 14:59:40|34715.8|34695.8|34718.3|34698.3|34722.8|34702.8|34715.6|34695.6|36
1649429990000|2022-04-08 14:59:50|34719.4|34699.4|34714.7|34694.7|34719.4|34699.4|34712.6|34692.6|36
1649430000000|2022-04-08 15:00:00|34716.7|34696.7|34716.6|34696.6|34719.2|34699.2|34713|34693|39
1649430010000|2022-04-08 15:00:10|34714.5|34694.5|34717.5|34697.5|34722.2|34702.2|34714.5|34694.5|38
1649430020000|2022-04-08 15:00:20|34718|34698|34714.8|34694.8|34720.7|34700.7|34714.8|34694.8|32
1649430030000|2022-04-08 15:00:30|34716.2|34696.2|34719.6|34699.6|34720|34700|34715.2|34695.2|33
1649430040000|2022-04-08 15:00:40|34719.7|34699.7|34720.2|34700.2|34723.3|34703.3|34718.2|34698.2|32
1649430050000|2022-04-08 15:00:50|34720|34700|34720.7|34700.7|34722.2|34702.2|34716.6|34696.6|31
1649430060000|2022-04-08 15:01:00|34720.4|34700.4|34714.4|34694.4|34721.1|34701.1|34714.4|34694.4|31
1649430070000|2022-04-08 15:01:10|34714.5|34694.5|34715.3|34695.3|34717.7|34697.7|34714.5|34694.5|30
1649430080000|2022-04-08 15:01:20|34715.1|34695.1|34712.1|34692.1|34715.1|34695.1|34711.7|34691.7|30
1649430090000|2022-04-08 15:01:30|34709.8|34689.8|34702.3|34682.3|34712.8|34692.8|34702.3|34682.3|33
1649430100000|2022-04-08 15:01:40|34702.2|34682.2|34703.9|34683.9|34704|34684|34701|34681|30
1649430110000|2022-04-08 15:01:50|34704.1|34684.1|34700.4|34680.4|34704.1|34684.1|34699.8|34679.8|29
1649430120000|2022-04-08 15:02:00|34700.5|34680.5|34699.7|34679.7|34702|34682|34696.1|34676.1|34
1649430130000|2022-04-08 15:02:10|34700.1|34680.1|34701.9|34681.9|34704|34684|34699.6|34679.6|31
1649430140000|2022-04-08 15:02:20|34705.4|34685.4|34705|34685|34706.1|34686.1|34704.4|34684.4|23
1649430150000|2022-04-08 15:02:30|34704.9|34684.9|34716.7|34696.7|34716.7|34696.7|34704.8|34684.8|33
1649430160000|2022-04-08 15:02:40|34717.9|34697.9|34714.9|34694.9|34718.7|34698.7|34714.3|34694.3|34
1649430170000|2022-04-08 15:02:50|34714.5|34694.5|34714.3|34694.3|34715.9|34695.9|34713.3|34693.3|25
1649430180000|2022-04-08 15:03:00|34715.7|34695.7|34721.9|34701.9|34721.9|34701.9|34713.5|34693.5|21
1649430190000|2022-04-08 15:03:10|34720.2|34700.2|34710.5|34690.5|34720.3|34700.3|34709.2|34689.2|30
1649430200000|2022-04-08 15:03:20|34711.5|34691.5|34708.8|34688.8|34712.3|34692.3|34708.2|34688.2|28
1649430210000|2022-04-08 15:03:30|34712.2|34692.2|34707.8|34687.8|34712.2|34692.2|34704.9|34684.9|31
1649430220000|2022-04-08 15:03:40|34708.3|34688.3|34711.1|34691.1|34711.1|34691.1|34705.7|34685.7|24
1649430230000|2022-04-08 15:03:50|34710.8|34690.8|34711.5|34691.5|34711.5|34691.5|34708.1|34688.1|31
1649430240000|2022-04-08 15:04:00|34709.8|34689.8|34708.1|34688.1|34713.5|34693.5|34707.7|34687.7|28
1649430250000|2022-04-08 15:04:10|34708.3|34688.3|34710.4|34690.4|34710.7|34690.7|34708.2|34688.2|20
1649430260000|2022-04-08 15:04:20|34710.2|34690.2|34716.3|34696.3|34716.3|34696.3|34709.6|34689.6|19
1649430270000|2022-04-08 15:04:30|34713.7|34693.7|34713.3|34693.3|34716.4|34696.4|34710.5|34690.5|31
1649430280000|2022-04-08 15:04:40|34714|34694|34714.2|34694.2|34714.9|34694.9|34712|34692|21
1649430290000|2022-04-08 15:04:50|34714.6|34694.6|34714.1|34694.1|34716.7|34696.7|34712.8|34692.8|22
1649430300000|2022-04-08 15:05:00|34714.4|34694.4|34708.2|34688.2|34715.9|34695.9|34706.2|34686.2|29
1649430310000|2022-04-08 15:05:10|34708.8|34688.8|34711.4|34691.4|34711.4|34691.4|34706.8|34686.8|33
1649430320000|2022-04-08 15:05:20|34711.3|34691.3|34702|34682|34712.5|34692.5|34702|34682|28
1649430330000|2022-04-08 15:05:30|34702.5|34682.5|34702.7|34682.7|34704.6|34684.6|34700.2|34680.2|35
1649430340000|2022-04-08 15:05:40|34703.1|34683.1|34706.1|34686.1|34710.1|34690.1|34701.9|34681.9|30
1649430350000|2022-04-08 15:05:50|34705.1|34685.1|34707.7|34687.7|34708.3|34688.3|34705.1|34685.1|26
1649430360000|2022-04-08 15:06:00|34707.5|34687.5|34706.9|34686.9|34707.7|34687.7|34704.2|34684.2|27
1649430370000|2022-04-08 15:06:10|34706.8|34686.8|34706|34686|34707.6|34687.6|34704.2|34684.2|24
1649430380000|2022-04-08 15:06:20|34706.3|34686.3|34711.2|34691.2|34712.6|34692.6|34706.3|34686.3|28
1649430390000|2022-04-08 15:06:30|34711.4|34691.4|34700.4|34680.4|34711.4|34691.4|34700|34680|29
1649430400000|2022-04-08 15:06:40|34700.7|34680.7|34701.2|34681.2|34702.2|34682.2|34698.4|34678.4|20
1649430410000|2022-04-08 15:06:50|34702.1|34682.1|34703.1|34683.1|34704|34684|34701.3|34681.3|14
1649430420000|2022-04-08 15:07:00|34702.8|34682.8|34701.8|34681.8|34705.4|34685.4|34700.3|34680.3|26
1649430430000|2022-04-08 15:07:10|34701.9|34681.9|34702.4|34682.4|34702.4|34682.4|34693.5|34673.5|37
1649430440000|2022-04-08 15:07:20|34702.7|34682.7|34702.3|34682.3|34705.3|34685.3|34701.7|34681.7|33
1649430450000|2022-04-08 15:07:30|34701.5|34681.5|34702.5|34682.5|34703.5|34683.5|34701.3|34681.3|23
1649430460000|2022-04-08 15:07:40|34702.4|34682.4|34701.2|34681.2|34702.4|34682.4|34700.6|34680.6|23
1649430470000|2022-04-08 15:07:50|34701.6|34681.6|34702.3|34682.3|34702.3|34682.3|34699.2|34679.2|17
1649430480000|2022-04-08 15:08:00|34700.6|34680.6|34708.1|34688.1|34709.7|34689.7|34700.6|34680.6|29
1649430490000|2022-04-08 15:08:10|34706.8|34686.8|34706|34686|34708.8|34688.8|34705.9|34685.9|19
1649430500000|2022-04-08 15:08:20|34706.8|34686.8|34702.6|34682.6|34706.8|34686.8|34702.4|34682.4|25
1649430510000|2022-04-08 15:08:30|34702.3|34682.3|34703.7|34683.7|34705.1|34685.1|34701.7|34681.7|19
1649430520000|2022-04-08 15:08:40|34703.4|34683.4|34701.4|34681.4|34704.8|34684.8|34701.4|34681.4|22
1649430530000|2022-04-08 15:08:50|34702.6|34682.6|34701.6|34681.6|34706.5|34686.5|34701.5|34681.5|32
1649430540000|2022-04-08 15:09:00|34699.9|34679.9|34701.5|34681.5|34701.5|34681.5|34699.8|34679.8|27
1649430550000|2022-04-08 15:09:10|34700.9|34680.9|34700.6|34680.6|34703.3|34683.3|34698.1|34678.1|26
1649430560000|2022-04-08 15:09:20|34700.4|34680.4|34698|34678|34700.4|34680.4|34698|34678|24
1649430570000|2022-04-08 15:09:30|34698.7|34678.7|34698.2|34678.2|34700.6|34680.6|34697.9|34677.9|22
1649430580000|2022-04-08 15:09:40|34699.2|34679.2|34700.3|34680.3|34703.3|34683.3|34698.4|34678.4|20
1649430590000|2022-04-08 15:09:50|34699.8|34679.8|34699.1|34679.1|34700.1|34680.1|34699.1|34679.1|19
1649430600000|2022-04-08 15:10:00|34699.2|34679.2|34703.6|34683.6|34708.6|34688.6|34699.2|34679.2|25
1649430610000|2022-04-08 15:10:10|34704.9|34684.9|34708.4|34688.4|34708.6|34688.6|34703.7|34683.7|25
1649430620000|2022-04-08 15:10:20|34706.7|34686.7|34702.2|34682.2|34707.5|34687.5|34702.2|34682.2|28
1649430630000|2022-04-08 15:10:30|34702.5|34682.5|34705.5|34685.5|34705.6|34685.6|34702.2|34682.2|23
1649430640000|2022-04-08 15:10:40|34705.6|34685.6|34705.6|34685.6|34705.8|34685.8|34705.1|34685.1|16
1649430650000|2022-04-08 15:10:50|34705.3|34685.3|34705.5|34685.5|34705.9|34685.9|34705.2|34685.2|9
1649430660000|2022-04-08 15:11:00|34708.3|34688.3|34706.4|34686.4|34708.3|34688.3|34706.4|34686.4|13
1649430670000|2022-04-08 15:11:10|34706.2|34686.2|34703.1|34683.1|34707.1|34687.1|34702.8|34682.8|24
1649430680000|2022-04-08 15:11:20|34703.5|34683.5|34701.3|34681.3|34703.8|34683.8|34699.2|34679.2|26
1649430690000|2022-04-08 15:11:30|34700.3|34680.3|34700.8|34680.8|34701.8|34681.8|34699.9|34679.9|16
1649430700000|2022-04-08 15:11:40|34699.7|34679.7|34704.9|34684.9|34704.9|34684.9|34699.7|34679.7|20
1649430710000|2022-04-08 15:11:50|34705|34685|34706.2|34686.2|34706.9|34686.9|34702.3|34682.3|27
1649430720000|2022-04-08 15:12:00|34706.1|34686.1|34705.3|34685.3|34706.1|34686.1|34704.2|34684.2|21
1649430730000|2022-04-08 15:12:10|34705.5|34685.5|34704.7|34684.7|34706.6|34686.6|34702.2|34682.2|14
1649430740000|2022-04-08 15:12:20|34703.5|34683.5|34702.1|34682.1|34703.7|34683.7|34699.3|34679.3|25
1649430750000|2022-04-08 15:12:30|34702.4|34682.4|34702.4|34682.4|34702.4|34682.4|34701.6|34681.6|12
1649430760000|2022-04-08 15:12:40|34699.7|34679.7|34699.8|34679.8|34702.5|34682.5|34698.9|34678.9|23
1649430770000|2022-04-08 15:12:50|34702|34682|34700.7|34680.7|34703|34683|34700.5|34680.5|18
1649430780000|2022-04-08 15:13:00|34701.1|34681.1|34703.1|34683.1|34703.1|34683.1|34699.9|34679.9|15
1649430790000|2022-04-08 15:13:10|34703.4|34683.4|34705.2|34685.2|34705.9|34685.9|34700.3|34680.3|27
1649430800000|2022-04-08 15:13:20|34705.5|34685.5|34705.4|34685.4|34705.9|34685.9|34703.6|34683.6|21
1649430810000|2022-04-08 15:13:30|34705.9|34685.9|34709|34689|34709.9|34689.9|34703.9|34683.9|23
1649430820000|2022-04-08 15:13:40|34709.1|34689.1|34707.6|34687.6|34709.2|34689.2|34706.6|34686.6|26
1649430830000|2022-04-08 15:13:50|34707.2|34687.2|34708.7|34688.7|34709|34689|34706.3|34686.3|23
1649430840000|2022-04-08 15:14:00|34708.8|34688.8|34706.9|34686.9|34709.1|34689.1|34705.8|34685.8|22
1649430850000|2022-04-08 15:14:10|34707.7|34687.7|34708.1|34688.1|34709.4|34689.4|34706|34686|18
1649430860000|2022-04-08 15:14:20|34708.5|34688.5|34712.6|34692.6|34712.6|34692.6|34703|34683|27
1649430870000|2022-04-08 15:14:30|34712.2|34692.2|34710.8|34690.8|34712.8|34692.8|34706.3|34686.3|26
1649430880000|2022-04-08 15:14:40|34711|34691|34707.5|34687.5|34712.1|34692.1|34705.2|34685.2|28
1649430890000|2022-04-08 15:14:50|34707.2|34687.2|34709.3|34689.3|34709.3|34689.3|34707.2|34687.2|21
1649430900000|2022-04-08 15:15:00|34706.9|34686.9|34710.3|34690.3|34710.4|34690.4|34706.9|34686.9|16
1649430910000|2022-04-08 15:15:10|34710.4|34690.4|34708.6|34688.6|34710.4|34690.4|34708.5|34688.5|18
1649430920000|2022-04-08 15:15:20|34709.4|34689.4|34710.1|34690.1|34711.5|34691.5|34709.2|34689.2|15
1649430930000|2022-04-08 15:15:30|34710.8|34690.8|34708.7|34688.7|34710.8|34690.8|34706.1|34686.1|26
1649430940000|2022-04-08 15:15:40|34708.4|34688.4|34708.2|34688.2|34709.8|34689.8|34708|34688|18
1649430950000|2022-04-08 15:15:50|34708.3|34688.3|34709.5|34689.5|34709.5|34689.5|34706.3|34686.3|19
1649430960000|2022-04-08 15:16:00|34709.9|34689.9|34706.2|34686.2|34710|34690|34706.2|34686.2|19
1649430970000|2022-04-08 15:16:10|34706.9|34686.9|34711.8|34691.8|34715.4|34695.4|34706.2|34686.2|27
1649430980000|2022-04-08 15:16:20|34713.1|34693.1|34713.9|34693.9|34714.7|34694.7|34712.2|34692.2|22
1649430990000|2022-04-08 15:16:30|34714.2|34694.2|34709.9|34689.9|34714.2|34694.2|34707.9|34687.9|26
1649431000000|2022-04-08 15:16:40|34709.8|34689.8|34708.8|34688.8|34710.9|34690.9|34708.5|34688.5|20
1649431010000|2022-04-08 15:16:50|34708.9|34688.9|34709.5|34689.5|34711.5|34691.5|34708.3|34688.3|17
1649431020000|2022-04-08 15:17:00|34709.9|34689.9|34712.6|34692.6|34712.6|34692.6|34708.7|34688.7|18
1649431030000|2022-04-08 15:17:10|34712.7|34692.7|34715.9|34695.9|34715.9|34695.9|34711.7|34691.7|20
1649431040000|2022-04-08 15:17:20|34715.4|34695.4|34708.8|34688.8|34715.5|34695.5|34707.5|34687.5|28
1649431050000|2022-04-08 15:17:30|34713.1|34693.1|34712.9|34692.9|34713.4|34693.4|34708.3|34688.3|28
1649431060000|2022-04-08 15:17:40|34712.7|34692.7|34709.6|34689.6|34713.1|34693.1|34709.2|34689.2|20
1649431070000|2022-04-08 15:17:50|34709.7|34689.7|34706.8|34686.8|34709.7|34689.7|34706.6|34686.6|27
1649431080000|2022-04-08 15:18:00|34706.1|34686.1|34708.1|34688.1|34709.4|34689.4|34704.5|34684.5|27
1649431090000|2022-04-08 15:18:10|34708|34688|34708.6|34688.6|34709.4|34689.4|34705.4|34685.4|32
1649431100000|2022-04-08 15:18:20|34709.3|34689.3|34707.5|34687.5|34710.4|34690.4|34705.9|34685.9|21
1649431110000|2022-04-08 15:18:30|34708|34688|34706.4|34686.4|34712.3|34692.3|34705.7|34685.7|29
1649431120000|2022-04-08 15:18:40|34707.1|34687.1|34708.6|34688.6|34709.5|34689.5|34707.1|34687.1|21
1649431130000|2022-04-08 15:18:50|34708.4|34688.4|34707.6|34687.6|34708.6|34688.6|34706.5|34686.5|19
1649431140000|2022-04-08 15:19:00|34707.4|34687.4|34705.8|34685.8|34707.8|34687.8|34705.8|34685.8|16
1649431150000|2022-04-08 15:19:10|34705.9|34685.9|34705.5|34685.5|34706.9|34686.9|34705.1|34685.1|11
1649431160000|2022-04-08 15:19:20|34705.7|34685.7|34705.5|34685.5|34709.9|34689.9|34704.6|34684.6|20
1649431170000|2022-04-08 15:19:30|34706.2|34686.2|34707.9|34687.9|34708|34688|34706.2|34686.2|14
1649431180000|2022-04-08 15:19:40|34706.8|34686.8|34713.3|34693.3|34713.3|34693.3|34706.8|34686.8|17
1649431190000|2022-04-08 15:19:50|34713.1|34693.1|34713.4|34693.4|34713.6|34693.6|34711.4|34691.4|28
1649431200000|2022-04-08 15:20:00|34713.1|34693.1|34713.7|34693.7|34714.8|34694.8|34710.5|34690.5|28
1649431210000|2022-04-08 15:20:10|34713.3|34693.3|34715.5|34695.5|34715.9|34695.9|34712.8|34692.8|22
1649431220000|2022-04-08 15:20:20|34715.6|34695.6|34711.6|34691.6|34715.6|34695.6|34707.9|34687.9|26
1649431230000|2022-04-08 15:20:30|34710.4|34690.4|34714|34694|34714|34694|34710.4|34690.4|16
1649431240000|2022-04-08 15:20:40|34714.1|34694.1|34714.5|34694.5|34715.1|34695.1|34711.5|34691.5|19
1649431250000|2022-04-08 15:20:50|34714.7|34694.7|34715.1|34695.1|34715.5|34695.5|34711.4|34691.4|21
1649431260000|2022-04-08 15:21:00|34715.2|34695.2|34714.5|34694.5|34715.2|34695.2|34712.2|34692.2|26
1649431270000|2022-04-08 15:21:10|34714.7|34694.7|34712.6|34692.6|34716.1|34696.1|34712.6|34692.6|15
1649431280000|2022-04-08 15:21:20|34713|34693|34711.4|34691.4|34713.5|34693.5|34708.6|34688.6|30
1649431290000|2022-04-08 15:21:30|34709.7|34689.7|34709.2|34689.2|34713|34693|34709.2|34689.2|23
1649431300000|2022-04-08 15:21:40|34710|34690|34711.5|34691.5|34712.7|34692.7|34709.1|34689.1|27
1649431310000|2022-04-08 15:21:50|34708.6|34688.6|34713.3|34693.3|34713.3|34693.3|34708.6|34688.6|19
1649431320000|2022-04-08 15:22:00|34713.1|34693.1|34710.3|34690.3|34713.4|34693.4|34709.4|34689.4|14
1649431330000|2022-04-08 15:22:10|34710.2|34690.2|34708.3|34688.3|34711.3|34691.3|34707.9|34687.9|16
1649431340000|2022-04-08 15:22:20|34707.9|34687.9|34710.2|34690.2|34711.1|34691.1|34707.9|34687.9|20
1649431350000|2022-04-08 15:22:30|34709.9|34689.9|34711.3|34691.3|34712.6|34692.6|34708.2|34688.2|25
1649431360000|2022-04-08 15:22:40|34710.9|34690.9|34708.6|34688.6|34711.5|34691.5|34708.4|34688.4|25
1649431370000|2022-04-08 15:22:50|34709.2|34689.2|34711.8|34691.8|34712.9|34692.9|34709.2|34689.2|18
1649431380000|2022-04-08 15:23:00|34710.8|34690.8|34712.9|34692.9|34715.4|34695.4|34709.4|34689.4|28
1649431390000|2022-04-08 15:23:10|34713.2|34693.2|34713.2|34693.2|34713.9|34693.9|34711.2|34691.2|33
1649431400000|2022-04-08 15:23:20|34712.9|34692.9|34710|34690|34714.1|34694.1|34710|34690|28
1649431410000|2022-04-08 15:23:30|34711.2|34691.2|34712.1|34692.1|34712.8|34692.8|34709.8|34689.8|21
1649431420000|2022-04-08 15:23:40|34709.9|34689.9|34712|34692|34712.4|34692.4|34709.1|34689.1|21
1649431430000|2022-04-08 15:23:50|34712.1|34692.1|34709.1|34689.1|34712.1|34692.1|34706.8|34686.8|21
1649431440000|2022-04-08 15:24:00|34713.4|34693.4|34707.8|34687.8|34714.2|34694.2|34707.5|34687.5|39
1649431450000|2022-04-08 15:24:10|34707|34687|34712.4|34692.4|34714.3|34694.3|34707|34687|26
1649431460000|2022-04-08 15:24:20|34713.3|34693.3|34718.8|34698.8|34720.5|34700.5|34713.2|34693.2|18
1649431470000|2022-04-08 15:24:30|34716.6|34696.6|34715.8|34695.8|34719.8|34699.8|34715.8|34695.8|22
1649431480000|2022-04-08 15:24:40|34717.5|34697.5|34715|34695|34718.1|34698.1|34712.3|34692.3|28
1649431490000|2022-04-08 15:24:50|34715.2|34695.2|34715.6|34695.6|34722.1|34702.1|34711.8|34691.8|30
1649431500000|2022-04-08 15:25:00|34716.6|34696.6|34714.3|34694.3|34718|34698|34712.6|34692.6|31
1649431510000|2022-04-08 15:25:10|34714.1|34694.1|34716.3|34696.3|34718.5|34698.5|34711.8|34691.8|18
1649431520000|2022-04-08 15:25:20|34716.5|34696.5|34717.9|34697.9|34718|34698|34712.3|34692.3|26
1649431530000|2022-04-08 15:25:30|34714.7|34694.7|34716.1|34696.1|34718.3|34698.3|34711.8|34691.8|22
1649431540000|2022-04-08 15:25:40|34716.9|34696.9|34726.9|34676.9|34733.8|34696.9|34710.7|34670.3|20
1649431550000|2022-04-08 15:25:50|34727.4|34677.4|34714.7|34694.7|34733.4|34699.2|34714.6|34677.4|19
1649431560000|2022-04-08 15:26:00|34715.1|34695.1|34719.2|34699.2|34724.1|34704.1|34715.1|34695.1|27
1649431570000|2022-04-08 15:26:10|34718.1|34698.1|34722|34702|34725.9|34705.9|34716.5|34696.5|28
1649431580000|2022-04-08 15:26:20|34722.2|34702.2|34719|34699|34723.3|34703.3|34718.8|34698.8|20
1649431590000|2022-04-08 15:26:30|34718.7|34698.7|34716.9|34696.9|34719.5|34699.5|34714.3|34694.3|19
1649431600000|2022-04-08 15:26:40|34717.2|34697.2|34724.6|34704.6|34743.3|34708.1|34716.9|34692.6|22
1649431610000|2022-04-08 15:26:50|34726|34706|34726.5|34706.5|34729.2|34709.2|34723.7|34703.7|30
1649431620000|2022-04-08 15:27:00|34727|34707|34732|34712|34736.5|34716.5|34727|34707|27
1649431630000|2022-04-08 15:27:10|34731.5|34711.5|34732.5|34712.5|34744.7|34717.9|34726.8|34680.6|33
1649431640000|2022-04-08 15:27:20|34731.7|34711.7|34731.5|34711.5|34733.4|34713.4|34728|34708|32
1649431650000|2022-04-08 15:27:30|34729.7|34709.7|34730.7|34710.7|34733.8|34713.8|34729.3|34709.3|28
1649431660000|2022-04-08 15:27:40|34730.2|34710.2|34729.2|34709.2|34731.5|34711.5|34727.6|34707.6|29
1649431670000|2022-04-08 15:27:50|34729|34709|34729.3|34709.3|34730.4|34710.4|34726.5|34706.5|27
1649431680000|2022-04-08 15:28:00|34729.4|34709.4|34727.1|34707.1|34729.4|34709.4|34726.5|34706.5|22
1649431690000|2022-04-08 15:28:10|34727.3|34707.3|34723.8|34703.8|34727.3|34707.3|34722.7|34702.7|13
1649431700000|2022-04-08 15:28:20|34728.2|34708.2|34724|34704|34729.1|34709.1|34723.5|34703.5|23
1649431710000|2022-04-08 15:28:30|34724.9|34704.9|34725.4|34705.4|34728.4|34708.4|34722.7|34702.7|23
1649431720000|2022-04-08 15:28:40|34724.8|34704.8|34740.7|34690.7|34745.4|34706.2|34719.5|34680.2|25
1649431730000|2022-04-08 15:28:50|34738.9|34688.9|34747.8|34682.5|34747.8|34692.7|34737.8|34681.1|20
1649431740000|2022-04-08 15:29:00|34740.6|34690.6|34747|34697|34747|34713|34724.2|34690.6|24
1649431750000|2022-04-08 15:29:10|34745.4|34695.4|34742.1|34692.1|34749.1|34710.5|34726.6|34680.3|30
1649431760000|2022-04-08 15:29:20|34742|34692|34749.5|34685.3|34753.2|34693.4|34742|34679.8|27
1649431770000|2022-04-08 15:29:30|34750.7|34683.9|34753.5|34682.6|34754.9|34697.4|34744.8|34682.5|25
1649431780000|2022-04-08 15:29:40|34754|34683|34755.2|34688.2|34756|34698|34740.8|34682.5|34
1649431790000|2022-04-08 15:29:50|34756.6|34685.5|34747.5|34697.5|34756.6|34699.2|34745|34685.5|28
1649431800000|2022-04-08 15:30:00|34727.3|34707.3|34747.5|34697.5|34759.8|34715|34727.3|34687|29
1649431810000|2022-04-08 15:30:10|34753.6|34690.7|34796|34746|34796|34746|34745.9|34689.3|32
1649431820000|2022-04-08 15:30:20|34808.8|34732.4|34827.2|34736.2|34827.2|34759.1|34792.2|34729.2|37
1649431830000|2022-04-08 15:30:30|34808.2|34758.2|34816.1|34749.1|34832.8|34774.7|34794.7|34728.2|38
1649431840000|2022-04-08 15:30:40|34802.1|34752.1|34788.1|34683|34824|34764|34758.5|34683|34
1649431850000|2022-04-08 15:30:50|34765.4|34696.6|34778.2|34711.4|34788.3|34716.7|34757.8|34688.6|36
1649431860000|2022-04-08 15:31:00|34777.7|34712.6|34774.2|34711.9|34778.1|34720.5|34767.8|34709.4|31
1649431870000|2022-04-08 15:31:10|34770.6|34720.6|34763.5|34700.1|34776.6|34721.2|34761.6|34700|29
1649431880000|2022-04-08 15:31:20|34758.8|34708.8|34769.8|34719.8|34779|34734.3|34743.3|34708.6|25
1649431890000|2022-04-08 15:31:30|34769.4|34719.4|34774.3|34724.3|34779.3|34724.9|34768.7|34708.5|21
1649431900000|2022-04-08 15:31:40|34774.7|34724.7|34773.1|34723.1|34775.9|34725.9|34772.1|34722.1|17
1649431910000|2022-04-08 15:31:50|34773.4|34723.4|34762.5|34742.5|34775.6|34743.5|34758.8|34723.4|23
1649431920000|2022-04-08 15:32:00|34760.4|34740.4|34777.9|34727.9|34781.2|34742|34755.6|34714.1|24
1649431930000|2022-04-08 15:32:10|34778|34728|34750.8|34730.8|34778|34734.1|34750.8|34722.9|28
1649431940000|2022-04-08 15:32:20|34750.2|34730.2|34776.6|34711.6|34777.7|34730.2|34750.2|34707.9|25
1649431950000|2022-04-08 15:32:30|34775.9|34711|34768.4|34718.4|34777.9|34719.5|34767.4|34709.4|23
1649431960000|2022-04-08 15:32:40|34768.6|34718.6|34757|34737|34776|34737.5|34757|34709.9|18
1649431970000|2022-04-08 15:32:50|34757.2|34737.2|34770.7|34705.6|34774.4|34737.9|34754.2|34694.1|31
1649431980000|2022-04-08 15:33:00|34771.4|34702.5|34759|34695.4|34771.4|34730.9|34737.9|34694|33
1649431990000|2022-04-08 15:33:10|34751.5|34701.5|34739.6|34719.6|34761.5|34720.8|34738.9|34692.3|30
1649432000000|2022-04-08 15:33:20|34736.4|34716.4|34735.8|34715.8|34740.1|34720.1|34735.6|34715.6|15
1649432010000|2022-04-08 15:33:30|34735.6|34715.6|34743.4|34723.4|34744.3|34724.3|34735.1|34715.1|15
1649432020000|2022-04-08 15:33:40|34743|34723|34740.4|34720.4|34745.3|34725.3|34738.5|34718.5|19
1649432030000|2022-04-08 15:33:50|34740.7|34720.7|34740.3|34720.3|34741|34721|34740|34720|16
1649432040000|2022-04-08 15:34:00|34740|34720|34743.7|34723.7|34746.5|34726.5|34739.4|34719.4|18
1649432050000|2022-04-08 15:34:10|34743.9|34723.9|34738.9|34718.9|34743.9|34723.9|34733|34713|21
1649432060000|2022-04-08 15:34:20|34739|34719|34737.9|34717.9|34739.8|34719.8|34735.8|34715.8|25
1649432070000|2022-04-08 15:34:30|34738.2|34718.2|34736.3|34716.3|34740|34720|34735.7|34715.7|24
1649432080000|2022-04-08 15:34:40|34737.5|34717.5|34739|34719|34739|34719|34737.4|34717.4|9
1649432090000|2022-04-08 15:34:50|34738.4|34718.4|34738.3|34718.3|34738.4|34718.4|34737.7|34717.7|15
1649432100000|2022-04-08 15:35:00|34738.5|34718.5|34733.9|34713.9|34738.5|34718.5|34733.5|34713.5|18
1649432110000|2022-04-08 15:35:10|34733.7|34713.7|34733.1|34713.1|34738.8|34718.8|34733.1|34713.1|16
1649432120000|2022-04-08 15:35:20|34732.5|34712.5|34733|34713|34736.4|34716.4|34732.5|34712.5|18
1649432130000|2022-04-08 15:35:30|34732.8|34712.8|34739.4|34689.4|34741.3|34712.8|34725.4|34689|26
1649432140000|2022-04-08 15:35:40|34745.7|34680.6|34752.8|34690.4|34752.8|34693.1|34739.5|34679.8|32
1649432150000|2022-04-08 15:35:50|34760.5|34691.2|34762|34697|34762|34707.7|34753.2|34690.1|27
1649432160000|2022-04-08 15:36:00|34754.1|34704.1|34752.2|34702.2|34761.9|34704.1|34752.1|34690|26
1649432170000|2022-04-08 15:36:10|34752.9|34702.9|34754.7|34683.3|34756.8|34703.8|34744.4|34676.6|26
1649432180000|2022-04-08 15:36:20|34753.7|34684.2|34762.1|34681.7|34762.1|34688.6|34752.3|34679.8|27
1649432190000|2022-04-08 15:36:30|34759.3|34682.3|34759.3|34684.6|34759.9|34688.6|34755.2|34679|29
1649432200000|2022-04-08 15:36:40|34759.1|34684.5|34762.1|34692.2|34762.2|34695.2|34755.9|34684.1|28
1649432210000|2022-04-08 15:36:50|34758.7|34694.1|34761.6|34690.8|34763|34706.4|34755.6|34690.8|26
1649432220000|2022-04-08 15:37:00|34755.5|34705.5|34757.1|34707.1|34762.8|34707.1|34753.9|34691.4|23
1649432230000|2022-04-08 15:37:10|34756.7|34706.7|34735|34715|34756.7|34715.4|34734.1|34704.6|17
1649432240000|2022-04-08 15:37:20|34735.1|34715.1|34757|34693|34759.3|34715.1|34733.7|34685.4|26
1649432250000|2022-04-08 15:37:30|34758.2|34688.9|34754.4|34704.4|34759.2|34705.2|34754.4|34686.3|22
1649432260000|2022-04-08 15:37:40|34754.1|34704.1|34750.4|34700.4|34761.6|34704.5|34750.4|34688.5|21
1649432270000|2022-04-08 15:37:50|34757.3|34693|34760|34695.2|34760|34705.4|34750.8|34691.4|25
1649432280000|2022-04-08 15:38:00|34759.5|34695.4|34766.2|34702|34774|34725.7|34739.5|34693.9|26
1649432290000|2022-04-08 15:38:10|34773.2|34703.5|34762.9|34699.9|34773.2|34709.8|34754.9|34699.5|31
1649432300000|2022-04-08 15:38:20|34765.5|34706.4|34734.5|34714.5|34765.5|34715.2|34734.5|34698.3|23
1649432310000|2022-04-08 15:38:30|34734.6|34714.6|34733.9|34713.9|34734.7|34714.7|34733.5|34713.5|9
1649432320000|2022-04-08 15:38:40|34732|34712|34738.4|34718.4|34738.7|34718.7|34732|34712|14
1649432330000|2022-04-08 15:38:50|34738.7|34718.7|34736.6|34716.6|34740.3|34720.3|34734.6|34714.6|19
1649432340000|2022-04-08 15:39:00|34736.8|34716.8|34738|34718|34742.5|34722.5|34735.9|34715.9|26
1649432350000|2022-04-08 15:39:10|34738.5|34718.5|34739.4|34719.4|34739.4|34719.4|34737.2|34717.2|21
1649432360000|2022-04-08 15:39:20|34739|34719|34736.4|34716.4|34739.4|34719.4|34736.4|34716.4|15
1649432370000|2022-04-08 15:39:30|34735.9|34715.9|34730.9|34710.9|34736.3|34716.3|34730.6|34710.6|24
1649432380000|2022-04-08 15:39:40|34730.6|34710.6|34734.7|34714.7|34735.5|34715.5|34730.6|34710.6|13
1649432390000|2022-04-08 15:39:50|34735.8|34715.8|34733.8|34713.8|34735.8|34715.8|34733.8|34713.8|13
1649432400000|2022-04-08 15:40:00|34734.2|34714.2|34732.6|34712.6|34734.9|34714.9|34729.2|34709.2|16
1649432410000|2022-04-08 15:40:10|34733.2|34713.2|34736|34716|34757.4|34717.8|34732.8|34695|28
1649432420000|2022-04-08 15:40:20|34735.4|34715.4|34736.1|34716.1|34738|34718|34734.7|34714.7|10
1649432430000|2022-04-08 15:40:30|34736.2|34716.2|34735|34715|34737.1|34717.1|34734.7|34714.7|12
1649432440000|2022-04-08 15:40:40|34734.8|34714.8|34756.6|34694.2|34756.6|34715.6|34734.6|34689.7|17
1649432450000|2022-04-08 15:40:50|34737|34717|34740.7|34720.7|34742|34722|34736.4|34716.4|21
1649432460000|2022-04-08 15:41:00|34740.1|34720.1|34738.4|34718.4|34740.3|34720.3|34738.4|34718.4|14
1649432470000|2022-04-08 15:41:10|34738.1|34718.1|34736.6|34716.6|34741|34721|34735.9|34715.9|15
1649432480000|2022-04-08 15:41:20|34736.4|34716.4|34739.7|34719.7|34742.6|34722.6|34735.9|34715.9|17
1649432490000|2022-04-08 15:41:30|34739.4|34719.4|34739.2|34719.2|34740.4|34720.4|34739.2|34719.2|11
1649432500000|2022-04-08 15:41:40|34740.8|34720.8|34736|34716|34741.5|34721.5|34735.3|34715.3|19
1649432510000|2022-04-08 15:41:50|34735.7|34715.7|34735.5|34715.5|34737.4|34717.4|34735.2|34715.2|21
1649432520000|2022-04-08 15:42:00|34735.6|34715.6|34735.1|34715.1|34736.4|34716.4|34732.5|34712.5|20
1649432530000|2022-04-08 15:42:10|34735|34715|34739.4|34719.4|34740.2|34720.2|34735|34715|16
1649432540000|2022-04-08 15:42:20|34739.2|34719.2|34740.3|34720.3|34741.2|34721.2|34739.2|34719.2|21
1649432550000|2022-04-08 15:42:30|34739.1|34719.1|34738.3|34718.3|34740.4|34720.4|34738.3|34718.3|18
1649432560000|2022-04-08 15:42:40|34738.4|34718.4|34740.5|34720.5|34741.7|34721.7|34738.3|34718.3|16
1649432570000|2022-04-08 15:42:50|34740.6|34720.6|34739|34719|34764.1|34723|34738.1|34691.3|24
1649432580000|2022-04-08 15:43:00|34739.9|34719.9|34741.4|34721.4|34741.6|34721.6|34737.8|34717.8|16
1649432590000|2022-04-08 15:43:10|34741.6|34721.6|34741.8|34721.8|34742.3|34722.3|34737.9|34717.9|22
1649432600000|2022-04-08 15:43:20|34742|34722|34741.2|34721.2|34742.5|34722.5|34737.3|34717.3|11
1649432610000|2022-04-08 15:43:30|34740.8|34720.8|34743.6|34723.6|34758.7|34723.6|34739.3|34693.7|11
1649432620000|2022-04-08 15:43:40|34743.2|34723.2|34743.1|34723.1|34755.2|34723.2|34736.9|34701.9|18
1649432630000|2022-04-08 15:43:50|34739|34719|34740.9|34720.9|34743.4|34723.4|34739|34719|20
1649432640000|2022-04-08 15:44:00|34741.2|34721.2|34745.1|34725.1|34746|34726|34741.2|34721.2|32
1649432650000|2022-04-08 15:44:10|34744.7|34724.7|34743.2|34723.2|34745.4|34725.4|34742.9|34722.9|20
1649432660000|2022-04-08 15:44:20|34743.4|34723.4|34741.1|34721.1|34743.5|34723.5|34740.4|34720.4|15
1649432670000|2022-04-08 15:44:30|34740.6|34720.6|34740.8|34720.8|34742.3|34722.3|34740|34720|20
1649432680000|2022-04-08 15:44:40|34741.2|34721.2|34741.9|34721.9|34743.5|34723.5|34737.5|34717.5|20
1649432690000|2022-04-08 15:44:50|34742.6|34722.6|34766.3|34702.4|34769.4|34726.9|34742.6|34696.2|24
1649432700000|2022-04-08 15:45:00|34760.4|34710.4|34748.8|34728.8|34763.2|34729.3|34747.5|34709.9|26
1649432710000|2022-04-08 15:45:10|34748.6|34728.6|34747.7|34727.7|34748.7|34728.7|34747|34727|13
1649432720000|2022-04-08 15:45:20|34748|34728|34762.7|34712.7|34770|34728|34748|34704.4|14
1649432730000|2022-04-08 15:45:30|34762.5|34712.5|34749.9|34729.9|34767.8|34729.9|34749.3|34705.1|13
1649432740000|2022-04-08 15:45:40|34750|34730|34749|34729|34750|34730|34748|34728|12
1649432750000|2022-04-08 15:45:50|34749.2|34729.2|34765.3|34715.3|34769.5|34729.2|34748.4|34704.4|20
1649432760000|2022-04-08 15:46:00|34765|34715|34788.5|34698.1|34790.1|34726.8|34742.5|34697|27
1649432770000|2022-04-08 15:46:10|34789.6|34696.4|34782.9|34690.5|34789.6|34701.6|34780.4|34685.4|30
1649432780000|2022-04-08 15:46:20|34784.3|34688.3|34777.9|34702|34784.7|34707.8|34775.3|34688.3|21
1649432790000|2022-04-08 15:46:30|34778.6|34701.7|34774.3|34701|34779.7|34703.9|34773.3|34698.6|21
1649432800000|2022-04-08 15:46:40|34774.2|34700.9|34764.1|34714.1|34774.2|34715.7|34764.1|34697|18
1649432810000|2022-04-08 15:46:50|34764|34714|34771|34694.4|34774.9|34714.2|34764|34690.3|25
1649432820000|2022-04-08 15:47:00|34770.7|34694.5|34772.5|34687.2|34776|34708|34758|34682.1|22
1649432830000|2022-04-08 15:47:10|34770.6|34689.9|34771.2|34690.4|34773.5|34692|34768.7|34684.5|23
1649432840000|2022-04-08 15:47:20|34771.5|34690.8|34769.5|34695.4|34772.7|34697|34768.5|34688.2|23
1649432850000|2022-04-08 15:47:30|34769.2|34697.8|34766.6|34702.1|34771.1|34709.9|34759.7|34696|24
1649432860000|2022-04-08 15:47:40|34756.7|34706.7|34770.3|34692.3|34770.7|34710.4|34756.7|34689.9|21
1649432870000|2022-04-08 15:47:50|34769.3|34692.8|34768.3|34686.9|34772.3|34706|34756|34684.1|32
1649432880000|2022-04-08 15:48:00|34765.7|34689.5|34766|34687.2|34768.2|34691.2|34765.2|34686.4|26
1649432890000|2022-04-08 15:48:10|34765.7|34686.9|34764.5|34690.6|34765.7|34696.5|34762.7|34686.9|24
1649432900000|2022-04-08 15:48:20|34764.8|34689.4|34765.1|34690.6|34765.1|34692.1|34763.6|34689.4|26
1649432910000|2022-04-08 15:48:30|34764.4|34691.1|34741.3|34721.3|34764.4|34722.9|34740.4|34691.1|13
1649432920000|2022-04-08 15:48:40|34741.8|34721.8|34742.2|34722.2|34742.3|34722.3|34741.3|34721.3|13
1649432930000|2022-04-08 15:48:50|34741.8|34721.8|34743.4|34723.4|34760.4|34723.4|34741.8|34694.7|13
1649432940000|2022-04-08 15:49:00|34742.5|34722.5|34767.9|34696.1|34778.7|34724|34741|34685.3|28
1649432950000|2022-04-08 15:49:10|34767.1|34696|34770.8|34690.6|34770.8|34696|34767.1|34689.6|25
1649432960000|2022-04-08 15:49:20|34770|34691.4|34765.7|34691|34771.5|34697.7|34764.3|34686.9|23
1649432970000|2022-04-08 15:49:30|34767.8|34688.1|34766.4|34690.5|34771.2|34698.7|34763.8|34684.5|27
1649432980000|2022-04-08 15:49:40|34766.5|34691.9|34767.8|34697.5|34769.7|34697.5|34766.5|34690|23
1649432990000|2022-04-08 15:49:50|34767.5|34697.6|34770.6|34688.4|34771.9|34699.4|34764|34688.4|16
1649433000000|2022-04-08 15:50:00|34769.9|34689.2|34768.1|34693.7|34769.9|34694.2|34767|34689.2|24
1649433010000|2022-04-08 15:50:10|34768.3|34691.9|34765|34694.5|34769.1|34696.6|34764.7|34691.6|21
1649433020000|2022-04-08 15:50:20|34764.7|34695|34766.1|34691.3|34766.1|34697.8|34761.8|34691.3|25
1649433030000|2022-04-08 15:50:30|34765.8|34692.2|34807.5|34733.9|34814.2|34761.3|34751.9|34690.3|30
1649433040000|2022-04-08 15:50:40|34811.7|34728.5|34820.4|34737.5|34820.4|34767.1|34787.1|34721.8|26
1649433050000|2022-04-08 15:50:50|34819.6|34738.2|34818|34747.9|34825|34757.3|34807.3|34738.2|28
1649433060000|2022-04-08 15:51:00|34819.9|34747.1|34808|34788|34823.7|34788|34803.6|34746.2|31
1649433070000|2022-04-08 15:51:10|34806.6|34786.6|34821.9|34771.9|34831.9|34787.2|34804|34762.6|28
1649433080000|2022-04-08 15:51:20|34823.7|34773.7|34810|34730.8|34829|34784.6|34781.2|34726.1|22
1649433090000|2022-04-08 15:51:30|34816.1|34753.6|34823.3|34744.5|34825.8|34760.9|34806.5|34730.8|34
1649433100000|2022-04-08 15:51:40|34824.5|34746.6|34827.4|34762.7|34839.9|34780.9|34800.9|34746.6|34
1649433110000|2022-04-08 15:51:50|34823|34760.7|34838.6|34753.2|34840.7|34763.3|34822.8|34746.9|26
1649433120000|2022-04-08 15:52:00|34833.4|34759.9|34826.6|34758.5|34837.9|34783.6|34802.6|34755.4|38
1649433130000|2022-04-08 15:52:10|34819|34769|34825.6|34756.6|34826.9|34769|34819|34756.6|27
1649433140000|2022-04-08 15:52:20|34826.4|34757.6|34813.5|34763.5|34826.7|34764.3|34813.5|34757.1|23
1649433150000|2022-04-08 15:52:30|34813.7|34763.7|34796.4|34776.4|34814.9|34780|34795.8|34761.3|20
1649433160000|2022-04-08 15:52:40|34797.4|34777.4|34799.7|34779.7|34799.7|34779.7|34797.3|34777.3|26
1649433170000|2022-04-08 15:52:50|34800|34780|34799|34779|34800|34780|34797.7|34777.7|25
1649433180000|2022-04-08 15:53:00|34799.5|34779.5|34803.1|34783.1|34803.1|34783.1|34797.2|34777.2|23
1649433190000|2022-04-08 15:53:10|34803.3|34783.3|34803.2|34783.2|34804.2|34784.2|34796.9|34776.9|24
1649433200000|2022-04-08 15:53:20|34801.4|34781.4|34801.4|34781.4|34806.3|34786.3|34800.7|34780.7|26
1649433210000|2022-04-08 15:53:30|34801.7|34781.7|34815.5|34765.5|34818.2|34781.7|34801.7|34764.1|23
1649433220000|2022-04-08 15:53:40|34814.9|34764.9|34815.2|34765.2|34815.2|34765.2|34812.6|34762.6|22
1649433230000|2022-04-08 15:53:50|34815.1|34765.1|34815.6|34765.6|34817.4|34767.4|34814.8|34764.8|24
1649433240000|2022-04-08 15:54:00|34814|34764|34817|34767|34818.1|34768.1|34814|34764|29
1649433250000|2022-04-08 15:54:10|34817.7|34767.7|34801.5|34781.5|34817.8|34781.8|34800.1|34766.8|26
1649433260000|2022-04-08 15:54:20|34801.7|34781.7|34805.7|34785.7|34828|34785.8|34801.4|34762.3|30
1649433270000|2022-04-08 15:54:30|34805.8|34785.8|34802.8|34782.8|34806.3|34786.3|34802.8|34782.8|27
1649433280000|2022-04-08 15:54:40|34803.3|34783.3|34806|34786|34807|34787|34803.2|34783.2|25
1649433290000|2022-04-08 15:54:50|34806.2|34786.2|34805.2|34785.2|34806.7|34786.7|34803.9|34783.9|26
1649433300000|2022-04-08 15:55:00|34805.6|34785.6|34803.7|34783.7|34831.5|34789.3|34802.7|34766.9|33
1649433310000|2022-04-08 15:55:10|34802.5|34782.5|34803.9|34783.9|34804.5|34784.5|34801.7|34781.7|29
1649433320000|2022-04-08 15:55:20|34803.1|34783.1|34816.4|34766.4|34816.8|34783.5|34795.8|34763.8|30
1649433330000|2022-04-08 15:55:30|34818.3|34768.3|34812.8|34762.8|34823.3|34768.4|34812.4|34759.1|24
1649433340000|2022-04-08 15:55:40|34813|34763|34811|34761|34813.8|34763.8|34811|34761|25
1649433350000|2022-04-08 15:55:50|34813.3|34763.3|34810.2|34760.2|34819.9|34763.3|34810.2|34754.9|21
1649433360000|2022-04-08 15:56:00|34810.7|34760.7|34798.1|34778.1|34819.4|34779.5|34796.6|34755.7|30
1649433370000|2022-04-08 15:56:10|34798.5|34778.5|34797.6|34777.6|34800.7|34780.7|34793.6|34773.6|27
1649433380000|2022-04-08 15:56:20|34797.4|34777.4|34813.3|34763.3|34818.8|34778.6|34796.6|34756.5|23
1649433390000|2022-04-08 15:56:30|34813.1|34763.1|34793.7|34773.7|34813.1|34778.2|34793.7|34760.8|23
1649433400000|2022-04-08 15:56:40|34794.2|34774.2|34798.4|34778.4|34799.9|34779.9|34793.6|34773.6|27
1649433410000|2022-04-08 15:56:50|34797.6|34777.6|34797.9|34777.9|34798.6|34778.6|34796.7|34776.7|21
1649433420000|2022-04-08 15:57:00|34797.6|34777.6|34799|34779|34800.3|34780.3|34797.4|34777.4|21
1649433430000|2022-04-08 15:57:10|34799.4|34779.4|34800.5|34780.5|34820.2|34781|34797|34757.4|24
1649433440000|2022-04-08 15:57:20|34804.8|34784.8|34812.2|34762.2|34820.1|34784.8|34801.9|34756.8|22
1649433450000|2022-04-08 15:57:30|34812|34762|34814.4|34764.4|34815.3|34765.3|34812|34762|22
1649433460000|2022-04-08 15:57:40|34814.2|34764.2|34798.6|34778.6|34820.1|34781.5|34795|34752.5|34
1649433470000|2022-04-08 15:57:50|34798.9|34778.9|34795.5|34775.5|34798.9|34778.9|34795.4|34775.4|25
1649433480000|2022-04-08 15:58:00|34796.1|34776.1|34797.5|34777.5|34797.6|34777.6|34795.1|34775.1|20
1649433490000|2022-04-08 15:58:10|34797.4|34777.4|34800.6|34780.6|34800.6|34780.6|34795.3|34775.3|22
1649433500000|2022-04-08 15:58:20|34800.5|34780.5|34785.1|34765.1|34803.3|34781.7|34785.1|34753.3|21
1649433510000|2022-04-08 15:58:30|34785.6|34765.6|34810.8|34738.9|34814|34765.6|34785|34737.3|23
1649433520000|2022-04-08 15:58:40|34810.7|34739.1|34800|34750|34812.7|34750.1|34798.8|34736.5|18
1649433530000|2022-04-08 15:58:50|34799.9|34749.9|34812.1|34714|34816.7|34750.1|34797.6|34710|24
1649433540000|2022-04-08 15:59:00|34813.9|34710.2|34802.3|34729.8|34814.3|34740.5|34790.5|34709.3|29
1649433550000|2022-04-08 15:59:10|34802.1|34730|34791.1|34741.1|34803.2|34741.7|34791.1|34729.9|13
1649433560000|2022-04-08 15:59:20|34791.4|34741.4|34802.1|34731.5|34803.9|34742.1|34791.4|34731.1|15
1649433570000|2022-04-08 15:59:30|34800.6|34733.1|34800.3|34725.9|34802.5|34733.1|34795.2|34724.4|33
1649433580000|2022-04-08 15:59:40|34800.2|34725.8|34770.3|34750.3|34800.2|34751.1|34768.6|34721.9|36
1649433590000|2022-04-08 15:59:50|34796.2|34724.3|34795|34728.4|34798.6|34739.4|34783.6|34722|37
1649433600000|2022-04-08 16:00:00|34789.7|34739.7|34802.5|34728|34804.3|34740|34789|34724.7|33
1649433610000|2022-04-08 16:00:10|34803.1|34728.2|34802.9|34725.6|34805.6|34741|34791|34725.4|28
1649433620000|2022-04-08 16:00:20|34803.2|34725.8|34797.7|34731.3|34803.3|34733.2|34796.7|34725.8|19
1649433630000|2022-04-08 16:00:30|34798.9|34729.6|34796|34733|34806|34760.9|34773.2|34721|21
1649433640000|2022-04-08 16:00:40|34790.4|34740.4|34776.7|34756.7|34800|34762|34774.4|34726.6|24
1649433650000|2022-04-08 16:00:50|34776.9|34756.9|34775.2|34755.2|34799.2|34759.1|34774.3|34728.1|20
1649433660000|2022-04-08 16:01:00|34797.6|34730.5|34801.6|34725.7|34804.3|34741.9|34789.6|34724.5|22
1649433670000|2022-04-08 16:01:10|34799.8|34728.6|34789|34739|34800.3|34740|34789|34727.4|15
1649433680000|2022-04-08 16:01:20|34788.7|34738.7|34800|34730.4|34801|34738.7|34788.7|34728.7|16
1649433690000|2022-04-08 16:01:30|34800.9|34729.3|34789.2|34739.2|34800.9|34740|34788.3|34728.7|17
1649433700000|2022-04-08 16:01:40|34795|34731.9|34788.9|34738.9|34795.9|34739.5|34788.8|34731.1|15
1649433710000|2022-04-08 16:01:50|34788.8|34738.8|34791.9|34728.3|34794|34754.5|34772.4|34724|18
1649433720000|2022-04-08 16:02:00|34792.9|34727.3|34792.9|34742.9|34804.4|34751.9|34770.9|34725.9|23
1649433730000|2022-04-08 16:02:10|34792.2|34742.2|34805.5|34728.1|34805.7|34742.2|34792.2|34727|20
1649433740000|2022-04-08 16:02:20|34806.4|34727.2|34799.2|34730.5|34806.4|34742.1|34792.1|34727.2|23
1649433750000|2022-04-08 16:02:30|34799.7|34729.6|34786.5|34736.5|34799.7|34753.3|34773.3|34724|26
1649433760000|2022-04-08 16:02:40|34786.3|34736.3|34773.5|34753.5|34792.4|34753.7|34772.1|34728.2|23
1649433770000|2022-04-08 16:02:50|34773.9|34753.9|34773.4|34753.4|34774.3|34754.3|34772.7|34752.7|19
1649433780000|2022-04-08 16:03:00|34800.4|34725.9|34797|34732.6|34801.4|34733.9|34795.8|34725.6|26
1649433790000|2022-04-08 16:03:10|34796.7|34733.2|34797.7|34732.3|34801.6|34735|34796.6|34730.3|21
1649433800000|2022-04-08 16:03:20|34798.5|34734.6|34800.7|34735.8|34803.1|34735.9|34797.8|34730.7|21
1649433810000|2022-04-08 16:03:30|34801.2|34735.7|34802.1|34732.6|34806.7|34735.7|34801.1|34726.5|15
1649433820000|2022-04-08 16:03:40|34801.5|34733.6|34796|34733.1|34801.6|34755.3|34773.8|34724.5|21
1649433830000|2022-04-08 16:03:50|34789|34739|34790.3|34740.3|34802.6|34740.7|34789|34726.2|19
1649433840000|2022-04-08 16:04:00|34791.1|34741.1|34784.9|34734.9|34791.1|34750.5|34769.7|34734.9|12
1649433850000|2022-04-08 16:04:10|34781.7|34731.7|34781.4|34731.4|34803|34753.4|34772.4|34713.9|28
1649433860000|2022-04-08 16:04:20|34781.7|34731.7|34780.6|34730.6|34788.1|34731.8|34780.6|34725.2|21
1649433870000|2022-04-08 16:04:30|34781|34731|34780.7|34730.7|34788.2|34731.1|34780.1|34724.5|22
1649433880000|2022-04-08 16:04:40|34780.4|34730.4|34780.7|34730.7|34781.2|34731.2|34780.3|34730.3|17
1649433890000|2022-04-08 16:04:50|34780.9|34730.9|34764.8|34744.8|34781|34745.4|34764.5|34730.8|12
1649433900000|2022-04-08 16:05:00|34764.6|34744.6|34766.8|34746.8|34770.6|34750.6|34764.6|34744.6|27
1649433910000|2022-04-08 16:05:10|34767.4|34747.4|34766.5|34746.5|34769.6|34749.6|34763.7|34743.7|26
1649433920000|2022-04-08 16:05:20|34767.4|34747.4|34766.7|34746.7|34767.4|34747.4|34764|34744|16
1649433930000|2022-04-08 16:05:30|34766.8|34746.8|34770|34750|34792.5|34750.8|34766.8|34727.5|15
1649433940000|2022-04-08 16:05:40|34783.8|34733.8|34770.2|34750.2|34791.9|34751.8|34768.9|34729.2|21
1649433950000|2022-04-08 16:05:50|34769.8|34749.8|34773.9|34753.9|34773.9|34753.9|34769.5|34749.5|17
1649433960000|2022-04-08 16:06:00|34774|34754|34777.1|34757.1|34797.5|34758.2|34774|34734.1|25
1649433970000|2022-04-08 16:06:10|34777|34757|34778.9|34758.9|34778.9|34758.9|34776.6|34756.6|23
1649433980000|2022-04-08 16:06:20|34779|34759|34777.5|34757.5|34780.4|34760.4|34777.3|34757.3|22
1649433990000|2022-04-08 16:06:30|34777.6|34757.6|34774.7|34754.7|34805.5|34758.1|34773.1|34729.5|25
1649434000000|2022-04-08 16:06:40|34774.8|34754.8|34772.7|34752.7|34776|34756|34772.7|34752.7|19
1649434010000|2022-04-08 16:06:50|34772.4|34752.4|34776.6|34756.6|34776.6|34756.6|34771.7|34751.7|28
1649434020000|2022-04-08 16:07:00|34799.3|34736.7|34777.8|34757.8|34799.3|34758.2|34777.3|34736.3|25
1649434030000|2022-04-08 16:07:10|34778|34758|34780.1|34760.1|34780.2|34760.2|34777.6|34757.6|21
1649434040000|2022-04-08 16:07:20|34779.5|34759.5|34779.1|34759.1|34780.9|34760.9|34779.1|34759.1|18
1649434050000|2022-04-08 16:07:30|34779.3|34759.3|34777.9|34757.9|34779.3|34759.3|34777.4|34757.4|11
1649434060000|2022-04-08 16:07:40|34777.7|34757.7|34776|34756|34778.4|34758.4|34776|34756|15
1649434070000|2022-04-08 16:07:50|34776.1|34756.1|34775.4|34755.4|34777.1|34757.1|34775.3|34755.3|15
1649434080000|2022-04-08 16:08:00|34774.9|34754.9|34775|34755|34775.4|34755.4|34774.7|34754.7|10
1649434090000|2022-04-08 16:08:10|34775.1|34755.1|34773.1|34753.1|34775.1|34755.1|34771.7|34751.7|23
1649434100000|2022-04-08 16:08:20|34772.9|34752.9|34773.3|34753.3|34773.3|34753.3|34772.3|34752.3|12
1649434110000|2022-04-08 16:08:30|34772.4|34752.4|34769|34749|34784.4|34754|34769|34732.2|25
1649434120000|2022-04-08 16:08:40|34770.8|34750.8|34770.3|34750.3|34771.4|34751.4|34769.2|34749.2|25
1649434130000|2022-04-08 16:08:50|34770|34750|34765.7|34745.7|34770.8|34750.8|34765.7|34745.7|17
1649434140000|2022-04-08 16:09:00|34764.2|34744.2|34763.1|34743.1|34765|34745|34762.7|34742.7|29
1649434150000|2022-04-08 16:09:10|34763|34743|34763|34743|34763.9|34743.9|34762.3|34742.3|19
1649434160000|2022-04-08 16:09:20|34763.3|34743.3|34765|34745|34766.6|34746.6|34763.3|34743.3|15
1649434170000|2022-04-08 16:09:30|34765.4|34745.4|34770.2|34750.2|34770.7|34750.7|34765.4|34745.4|16
1649434180000|2022-04-08 16:09:40|34768.8|34748.8|34766.1|34746.1|34769.8|34749.8|34766|34746|19
1649434190000|2022-04-08 16:09:50|34766.4|34746.4|34769|34749|34769|34749|34765.7|34745.7|22
1649434200000|2022-04-08 16:10:00|34769.6|34749.6|34769.6|34749.6|34770.8|34750.8|34768.7|34748.7|18
1649434210000|2022-04-08 16:10:10|34769.4|34749.4|34770.5|34750.5|34771.1|34751.1|34768.2|34748.2|22
1649434220000|2022-04-08 16:10:20|34770.6|34750.6|34767.9|34747.9|34770.6|34750.6|34767.4|34747.4|13
1649434230000|2022-04-08 16:10:30|34768.2|34748.2|34781|34731|34786.6|34748.6|34765|34722.5|20
1649434240000|2022-04-08 16:10:40|34781.8|34731.8|34764.4|34744.4|34781.8|34747.2|34764.4|34729.8|17
1649434250000|2022-04-08 16:10:50|34764.2|34744.2|34763.5|34743.5|34764.3|34744.3|34762.2|34742.2|16
1649434260000|2022-04-08 16:11:00|34763.3|34743.3|34762.8|34742.8|34763.3|34743.3|34761.5|34741.5|19
1649434270000|2022-04-08 16:11:10|34762.6|34742.6|34760.2|34740.2|34762.6|34742.6|34759.8|34739.8|14
1649434280000|2022-04-08 16:11:20|34760|34740|34759.9|34739.9|34760|34740|34759.3|34739.3|17
1649434290000|2022-04-08 16:11:30|34760.1|34740.1|34759.7|34739.7|34760.1|34740.1|34758.9|34738.9|15
1649434300000|2022-04-08 16:11:40|34759.4|34739.4|34758.7|34738.7|34759.4|34739.4|34757.8|34737.8|19
1649434310000|2022-04-08 16:11:50|34758.5|34738.5|34758.7|34738.7|34759.8|34739.8|34757.3|34737.3|20
1649434320000|2022-04-08 16:12:00|34758.6|34738.6|34760.6|34740.6|34760.9|34740.9|34758.6|34738.6|27
1649434330000|2022-04-08 16:12:10|34759.2|34739.2|34759.3|34739.3|34760.5|34740.5|34758.6|34738.6|21
1649434340000|2022-04-08 16:12:20|34759.2|34739.2|34761.3|34741.3|34761.3|34741.3|34759|34739|19
1649434350000|2022-04-08 16:12:30|34760.6|34740.6|34759.9|34739.9|34760.6|34740.6|34759.4|34739.4|14
1649434360000|2022-04-08 16:12:40|34758.9|34738.9|34759.4|34739.4|34759.7|34739.7|34758.1|34738.1|8
1649434370000|2022-04-08 16:12:50|34759.5|34739.5|34758.4|34738.4|34761.4|34741.4|34758.3|34738.3|21
1649434380000|2022-04-08 16:13:00|34759.5|34739.5|34758.8|34738.8|34774.4|34742|34758|34724.4|33
1649434390000|2022-04-08 16:13:10|34759.1|34739.1|34761|34741|34761.5|34741.5|34758.7|34738.7|18
1649434400000|2022-04-08 16:13:20|34761.3|34741.3|34761.8|34741.8|34762.1|34742.1|34760.8|34740.8|14
1649434410000|2022-04-08 16:13:30|34762.1|34742.1|34777.4|34727.4|34786.8|34744.4|34761.7|34717.7|26
1649434420000|2022-04-08 16:13:40|34777.7|34727.7|34761.4|34741.4|34778.8|34742.5|34761.2|34727|17
1649434430000|2022-04-08 16:13:50|34761.3|34741.3|34763.5|34743.5|34764.6|34744.6|34761.2|34741.2|14
1649434440000|2022-04-08 16:14:00|34765.6|34745.6|34766.3|34746.3|34766.3|34746.3|34762.7|34742.7|23
1649434450000|2022-04-08 16:14:10|34766.5|34746.5|34766.6|34746.6|34768.7|34748.7|34765.1|34745.1|16
1649434460000|2022-04-08 16:14:20|34767.2|34747.2|34766.3|34746.3|34768.2|34748.2|34766.3|34746.3|11
1649434470000|2022-04-08 16:14:30|34766.8|34746.8|34819.2|34754.6|34826.6|34779.4|34766.4|34746.4|27
1649434480000|2022-04-08 16:14:40|34822.7|34752.3|34818.5|34755.3|34823|34764.2|34813.5|34752.3|28
1649434490000|2022-04-08 16:14:50|34817.2|34767.2|34810.4|34760.4|34824.9|34767.2|34807.6|34743.9|33
1649434500000|2022-04-08 16:15:00|34810.9|34760.9|34815.2|34750.9|34817.1|34761|34806.8|34749.1|24
1649434510000|2022-04-08 16:15:10|34807.3|34750.7|34816.5|34751.5|34818.5|34759.2|34807.3|34748.9|20
1649434520000|2022-04-08 16:15:20|34802.5|34782.5|34801.1|34781.1|34802.5|34782.5|34800|34780|17
1649434530000|2022-04-08 16:15:30|34801.2|34781.2|34818.7|34753.4|34823.5|34781.5|34799.1|34750.2|31
1649434540000|2022-04-08 16:15:40|34822.7|34750|34823.5|34752.9|34824.3|34764.8|34813.6|34747.9|26
1649434550000|2022-04-08 16:15:50|34820.6|34751.6|34819.3|34756.5|34824.3|34756.5|34817.8|34750.9|18
1649434560000|2022-04-08 16:16:00|34813.2|34763.2|34795.9|34775.9|34820.4|34778|34795.9|34752.2|25
1649434570000|2022-04-08 16:16:10|34795.6|34775.6|34797.9|34777.9|34802.2|34782.2|34794.4|34774.4|26
1649434580000|2022-04-08 16:16:20|34800.1|34780.1|34807.5|34757.5|34816.8|34780.1|34797.8|34744.9|21
1649434590000|2022-04-08 16:16:30|34807.6|34757.6|34808.2|34758.2|34818.8|34762.1|34806.2|34747.6|28
1649434600000|2022-04-08 16:16:40|34808.3|34758.3|34805.5|34755.5|34810|34760|34805.5|34755.5|20
1649434610000|2022-04-08 16:16:50|34806.4|34756.4|34807.3|34757.3|34812.7|34758.6|34805.6|34749.5|21
1649434620000|2022-04-08 16:17:00|34807.2|34757.2|34793.5|34773.5|34809.3|34773.7|34790.9|34757.1|21
1649434630000|2022-04-08 16:17:10|34793.4|34773.4|34794|34774|34794|34774|34791.4|34771.4|9
1649434640000|2022-04-08 16:17:20|34793.9|34773.9|34792.2|34772.2|34793.9|34773.9|34792|34772|17
1649434650000|2022-04-08 16:17:30|34792.8|34772.8|34789.3|34769.3|34792.8|34772.8|34785.7|34765.7|9
1649434660000|2022-04-08 16:17:40|34791.1|34771.1|34787.6|34767.6|34791.1|34771.1|34785.3|34765.3|21
1649434670000|2022-04-08 16:17:50|34787.8|34767.8|34807.1|34744|34807.1|34768.4|34784.9|34744|17
1649434680000|2022-04-08 16:18:00|34801.6|34751.6|34801.7|34751.7|34807.2|34753.1|34800|34744.2|19
1649434690000|2022-04-08 16:18:10|34801.5|34751.5|34802.8|34752.8|34808|34753|34801.2|34744.7|31
1649434700000|2022-04-08 16:18:20|34803.1|34753.1|34788.4|34768.4|34803.1|34768.5|34786.1|34751.9|19
1649434710000|2022-04-08 16:18:30|34787.2|34767.2|34788.9|34768.9|34790.7|34770.7|34787.2|34767.2|14
1649434720000|2022-04-08 16:18:40|34789.7|34769.7|34787.4|34767.4|34789.7|34769.7|34787|34767|14
1649434730000|2022-04-08 16:18:50|34787.9|34767.9|34784.9|34764.9|34789.8|34769.8|34784.6|34764.6|16
1649434740000|2022-04-08 16:19:00|34808.2|34742.1|34799.7|34749.7|34808.2|34767.3|34785.4|34738.6|20
1649434750000|2022-04-08 16:19:10|34800.4|34750.4|34800.7|34750.7|34800.7|34750.7|34798.7|34748.7|24
1649434760000|2022-04-08 16:19:20|34800.6|34750.6|34801.8|34751.8|34801.8|34751.8|34799.3|34749.3|11
1649434770000|2022-04-08 16:19:30|34788.4|34768.4|34788.9|34768.9|34791.9|34771.9|34786.2|34766.2|23
1649434780000|2022-04-08 16:19:40|34788.7|34768.7|34788.8|34768.8|34789.5|34769.5|34784.1|34764.1|22
1649434790000|2022-04-08 16:19:50|34787.1|34767.1|34789.3|34769.3|34792.2|34772.2|34787.1|34767.1|16
1649434800000|2022-04-08 16:20:00|34789.1|34769.1|34797.1|34747.1|34807.3|34769.1|34783.4|34735.4|29
1649434810000|2022-04-08 16:20:10|34781.8|34761.8|34784.5|34764.5|34786|34766|34781.7|34761.7|24
1649434820000|2022-04-08 16:20:20|34806.6|34743.5|34806.9|34744.1|34808.4|34751.8|34800.2|34742.6|26
1649434830000|2022-04-08 16:20:30|34808.4|34744.2|34800.9|34750.9|34808.8|34752.6|34799.9|34744.2|27
1649434840000|2022-04-08 16:20:40|34801.2|34751.2|34788.1|34768.1|34802.3|34768.4|34787.5|34750.6|19
1649434850000|2022-04-08 16:20:50|34789.6|34769.6|34789.5|34769.5|34789.9|34769.9|34785.7|34765.7|13
1649434860000|2022-04-08 16:21:00|34793|34773|34787.3|34767.3|34793|34773|34787.1|34767.1|24
1649434870000|2022-04-08 16:21:10|34787.7|34767.7|34786.5|34766.5|34788.5|34768.5|34784.2|34764.2|12
1649434880000|2022-04-08 16:21:20|34788.5|34768.5|34787.4|34767.4|34788.5|34768.5|34787.4|34767.4|5
1649434890000|2022-04-08 16:21:30|34787.6|34767.6|34789.1|34769.1|34793.2|34773.2|34787.5|34767.5|15
1649434900000|2022-04-08 16:21:40|34788.9|34768.9|34786.2|34766.2|34793.2|34773.2|34786.2|34766.2|20
1649434910000|2022-04-08 16:21:50|34787.1|34767.1|34789.7|34769.7|34794.5|34774.5|34785.5|34765.5|18
1649434920000|2022-04-08 16:22:00|34790.1|34770.1|34786.6|34766.6|34806.9|34770.1|34784|34743.7|29
1649434930000|2022-04-08 16:22:10|34786.8|34766.8|34785.8|34765.8|34787.2|34767.2|34785.4|34765.4|21
1649434940000|2022-04-08 16:22:20|34785.4|34765.4|34785.8|34765.8|34787.1|34767.1|34785.4|34765.4|15
1649434950000|2022-04-08 16:22:30|34786.9|34766.9|34788|34768|34788|34768|34786.9|34766.9|7
1649434960000|2022-04-08 16:22:40|34787.8|34767.8|34788.4|34768.4|34788.8|34768.8|34787.7|34767.7|9
1649434970000|2022-04-08 16:22:50|34788.3|34768.3|34783.1|34763.1|34789.6|34769.6|34783.1|34763.1|22
1649434980000|2022-04-08 16:23:00|34806.1|34740|34800.3|34750.3|34806.1|34751.5|34799.5|34740|16
1649434990000|2022-04-08 16:23:10|34786.8|34766.8|34801|34751|34807.3|34766.8|34785.4|34744.4|22
1649435000000|2022-04-08 16:23:20|34801.3|34751.3|34801.1|34751.1|34806.6|34752.4|34800.7|34744.3|13
1649435010000|2022-04-08 16:23:30|34787.3|34767.3|34787.8|34767.8|34788.7|34768.7|34785.5|34765.5|18
1649435020000|2022-04-08 16:23:40|34788.3|34768.3|34790.6|34770.6|34790.8|34770.8|34788.3|34768.3|9
1649435030000|2022-04-08 16:23:50|34789.5|34769.5|34790.2|34770.2|34790.6|34770.6|34789.5|34769.5|8
1649435040000|2022-04-08 16:24:00|34790.5|34770.5|34790.3|34770.3|34792.5|34772.5|34786.3|34766.3|15
1649435050000|2022-04-08 16:24:10|34789.6|34769.6|34784.5|34764.5|34791.2|34771.2|34784.5|34764.5|18
1649435060000|2022-04-08 16:24:20|34785.5|34765.5|34789.5|34769.5|34789.5|34769.5|34784.1|34764.1|18
1649435070000|2022-04-08 16:24:30|34790|34770|34788.1|34768.1|34790|34770|34783.3|34763.3|18
1649435080000|2022-04-08 16:24:40|34788.3|34768.3|34775.6|34755.6|34790.4|34770.4|34775.6|34755.6|22
1649435090000|2022-04-08 16:24:50|34775.9|34755.9|34794.8|34725.9|34799.3|34755.9|34762.5|34714.3|32
1649435100000|2022-04-08 16:25:00|34797.2|34724.7|34793.2|34728.5|34797.2|34736.4|34784.5|34724.7|24
1649435110000|2022-04-08 16:25:10|34785.5|34735.5|34785.5|34735.5|34796.5|34736.1|34785.5|34725.7|15
1649435120000|2022-04-08 16:25:20|34785.4|34735.4|34794.4|34727.8|34794.4|34736.3|34783.2|34727.8|14
1649435130000|2022-04-08 16:25:30|34794.7|34728|34787.6|34737.6|34795.3|34738.3|34786.9|34728|20
1649435140000|2022-04-08 16:25:40|34787.5|34737.5|34785.1|34735.1|34794.3|34737.8|34784|34731|20
1649435150000|2022-04-08 16:25:50|34784.8|34734.8|34787.6|34737.6|34787.6|34737.6|34784.8|34734.8|16
1649435160000|2022-04-08 16:26:00|34796.1|34728.8|34784.8|34734.8|34799.7|34734.9|34783.2|34725.1|16
1649435170000|2022-04-08 16:26:10|34794.6|34727.4|34786.8|34736.8|34796.9|34736.8|34786.8|34726.2|21
1649435180000|2022-04-08 16:26:20|34787.1|34737.1|34783.5|34718.6|34790.6|34742.1|34761.6|34712.1|21
1649435190000|2022-04-08 16:26:30|34776.9|34726.9|34774.2|34724.2|34786.1|34726.9|34773.6|34716|13
1649435200000|2022-04-08 16:26:40|34774.6|34724.6|34772.8|34722.8|34774.6|34724.6|34772.7|34722.7|15
1649435210000|2022-04-08 16:26:50|34773.3|34723.3|34778.8|34715.4|34781.2|34738.7|34755.8|34713.1|15
1649435220000|2022-04-08 16:27:00|34771.7|34721.7|34773.7|34723.7|34781.8|34724.1|34771.4|34714.9|19
1649435230000|2022-04-08 16:27:10|34774|34724|34775.9|34725.9|34783.4|34726.3|34773.7|34718.3|19
1649435240000|2022-04-08 16:27:20|34775.4|34725.4|34783|34716.5|34783.9|34725.4|34773.7|34715.6|18
1649435250000|2022-04-08 16:27:30|34781.4|34717.1|34773.8|34723.8|34781.4|34723.9|34773|34717.1|12
1649435260000|2022-04-08 16:27:40|34773.9|34723.9|34773.3|34723.3|34773.9|34723.9|34773|34723|7
1649435270000|2022-04-08 16:27:50|34779|34716.1|34781.6|34717.8|34783.8|34723.7|34772.9|34715.5|9
1649435280000|2022-04-08 16:28:00|34781.8|34716.5|34764.6|34744.6|34784.8|34745.9|34760.6|34716.2|17
1649435290000|2022-04-08 16:28:10|34764|34744|34765.2|34745.2|34765.9|34745.9|34764|34744|7
1649435300000|2022-04-08 16:28:20|34765|34745|34792.3|34721.7|34794.2|34745.8|34763.4|34719.1|21
1649435310000|2022-04-08 16:28:30|34792.7|34720.6|34793.7|34719.7|34794.8|34721.9|34791.3|34719.1|19
1649435320000|2022-04-08 16:28:40|34793|34720.2|34790.5|34720.3|34793.2|34729.3|34778.1|34719.2|17
1649435330000|2022-04-08 16:28:50|34790.3|34720.4|34788.1|34725.5|34792.2|34732.8|34781.9|34720.4|17
1649435340000|2022-04-08 16:29:00|34789.1|34724.4|34792.2|34724.2|34794.1|34743.9|34758.2|34723.1|15
1649435350000|2022-04-08 16:29:10|34789.6|34727.1|34782.6|34732.6|34789.9|34733.6|34782.6|34725.3|16
1649435360000|2022-04-08 16:29:20|34782.7|34732.7|34793.2|34722.3|34793.2|34733.6|34782.7|34722.3|11
1649435370000|2022-04-08 16:29:30|34793.4|34722.4|34793.7|34722.6|34794.3|34730.8|34779.5|34721.4|18
1649435380000|2022-04-08 16:29:40|34793.3|34721.9|34788.3|34725|34794.4|34731.6|34781.6|34720.4|21
1649435390000|2022-04-08 16:29:50|34790.3|34724.4|34765.2|34745.2|34793.2|34745.2|34764.6|34722.9|17
1649435400000|2022-04-08 16:30:00|34766.7|34746.7|34784.1|34734.1|34791.9|34749.6|34766.7|34725.6|16
1649435410000|2022-04-08 16:30:10|34784.9|34734.9|34784.6|34734.6|34790.9|34734.9|34783.3|34727.2|10
1649435420000|2022-04-08 16:30:20|34784.7|34734.7|34780.9|34730.9|34791.9|34734.9|34780.9|34726.3|7
1649435430000|2022-04-08 16:30:30|34781.7|34731.7|34794.6|34724.1|34794.7|34732.9|34781.6|34724.1|15
1649435440000|2022-04-08 16:30:40|34793.4|34724.4|34788.2|34725.9|34793.6|34732.1|34781.8|34723.3|16
1649435450000|2022-04-08 16:30:50|34789.7|34726|34784.4|34734.4|34790.2|34734.4|34782.1|34724.4|18
1649435460000|2022-04-08 16:31:00|34794.8|34724.2|34794.2|34727.8|34799.7|34727.8|34794.2|34721.2|23
1649435470000|2022-04-08 16:31:10|34793.3|34728.4|34792.3|34726.2|34798.1|34728.7|34792.1|34724.9|17
1649435480000|2022-04-08 16:31:20|34791.7|34727.1|34793.2|34728.5|34794.1|34728.9|34791.7|34725.2|17
1649435490000|2022-04-08 16:31:30|34769.9|34749.9|34801.7|34732.4|34804.8|34754.4|34769.9|34729.6|22
1649435500000|2022-04-08 16:31:40|34801.5|34731.4|34800.3|34729.6|34801.5|34739.5|34787.7|34729.6|20
1649435510000|2022-04-08 16:31:50|34800.8|34728.9|34800.5|34731.7|34802|34731.7|34798.5|34728.9|20
1649435520000|2022-04-08 16:32:00|34801.8|34731.6|34798.8|34732|34802.4|34732|34798.7|34727.7|18
1649435530000|2022-04-08 16:32:10|34799.1|34732.3|34801.1|34729.3|34803.3|34739.3|34789.3|34729.3|18
1649435540000|2022-04-08 16:32:20|34801|34729.6|34798.3|34734.2|34801|34734.2|34794.7|34729.6|21
1649435550000|2022-04-08 16:32:30|34798.6|34734|34794.3|34744.3|34805.1|34758.4|34774.5|34733.6|22
1649435560000|2022-04-08 16:32:40|34794.2|34744.2|34804.5|34734.2|34805.1|34746.2|34794.2|34734.2|23
1649435570000|2022-04-08 16:32:50|34804.2|34733.9|34806.5|34735.8|34806.6|34736.7|34802.1|34732.5|20
1649435580000|2022-04-08 16:33:00|34804.3|34737.6|34779.9|34759.9|34807.8|34760.2|34779.3|34736.8|13
1649435590000|2022-04-08 16:33:10|34780.6|34760.6|34781.9|34761.9|34782.1|34762.1|34780.5|34760.5|17
1649435600000|2022-04-08 16:33:20|34781.8|34761.8|34795.1|34745.1|34802.8|34761.8|34779.8|34735.4|20
1649435610000|2022-04-08 16:33:30|34794.8|34744.8|34795.2|34745.2|34795.4|34745.4|34794.7|34744.7|15
1649435620000|2022-04-08 16:33:40|34794.9|34744.9|34802.9|34735.7|34805.4|34757.3|34776.9|34732|22
1649435630000|2022-04-08 16:33:50|34803.4|34735.1|34792.7|34742.7|34806.2|34742.8|34792.7|34732.1|12
1649435640000|2022-04-08 16:34:00|34793|34743|34807.9|34741.1|34813.7|34743|34793|34734.4|20
1649435650000|2022-04-08 16:34:10|34811.7|34738.5|34808.7|34744|34815.2|34744.1|34808|34733.7|20
1649435660000|2022-04-08 16:34:20|34809|34743.6|34810.3|34745.2|34813.5|34745.2|34809|34742.7|18
1649435670000|2022-04-08 16:34:30|34809.8|34744.7|34811|34745.3|34816.2|34751.5|34801.5|34741.8|19
1649435680000|2022-04-08 16:34:40|34811.3|34745.5|34811.7|34744.3|34811.8|34752.1|34801.2|34744|12
1649435690000|2022-04-08 16:34:50|34811.4|34744|34815.9|34741.8|34816.4|34744|34811.4|34740.4|25
1649435700000|2022-04-08 16:35:00|34814.7|34742.1|34809.9|34740.1|34814.7|34743.9|34807.5|34738|26
1649435710000|2022-04-08 16:35:10|34809.7|34739.5|34807.7|34734.8|34811.2|34742.1|34802.6|34734.8|26
1649435720000|2022-04-08 16:35:20|34809.4|34732.2|34802.6|34731.7|34809.4|34736.3|34800.6|34731.7|29
1649435730000|2022-04-08 16:35:30|34801.8|34732.9|34803.5|34732.2|34803.5|34734.2|34800.5|34731|24
1649435740000|2022-04-08 16:35:40|34802.5|34732.6|34789.1|34739.1|34804.2|34739.1|34789.1|34730.4|20
1649435750000|2022-04-08 16:35:50|34790.1|34740.1|34776.6|34756.6|34790.1|34756.8|34775|34740.1|18
1649435760000|2022-04-08 16:36:00|34776.4|34756.4|34795.6|34745.6|34800.2|34760.1|34776.4|34737.4|24
1649435770000|2022-04-08 16:36:10|34795.4|34745.4|34777.3|34757.3|34801.4|34760.5|34777.3|34738.9|18
1649435780000|2022-04-08 16:36:20|34777.4|34757.4|34778|34758|34778.8|34758.8|34777.3|34757.3|19
1649435790000|2022-04-08 16:36:30|34778.1|34758.1|34793.7|34743.7|34800.3|34759.9|34774.8|34736.3|22
1649435800000|2022-04-08 16:36:40|34793.9|34743.9|34801.3|34734.2|34805|34759.2|34776.2|34729|22
1649435810000|2022-04-08 16:36:50|34793.3|34743.3|34801.8|34730.8|34809|34755.8|34774.6|34725.5|21
1649435820000|2022-04-08 16:37:00|34809.2|34724.8|34800.6|34733.5|34809.2|34733.5|34800.6|34724.8|22
1649435830000|2022-04-08 16:37:10|34802.2|34731.2|34797.5|34733|34802.2|34739.9|34789.9|34731.2|6
1649435840000|2022-04-08 16:37:20|34796.7|34733.7|34803.2|34733.8|34803.2|34756.8|34775.6|34732.4|11
1649435850000|2022-04-08 16:37:30|34800.7|34736|34767|34747|34800.7|34754|34767|34728.2|18
1649435860000|2022-04-08 16:37:40|34768.8|34748.8|34796.5|34720.9|34800.8|34752.1|34768.8|34719.1|17
1649435870000|2022-04-08 16:37:50|34798.4|34718.9|34794.8|34724.8|34799|34734.9|34784.9|34718.9|19
1649435880000|2022-04-08 16:38:00|34792.9|34727.4|34797.9|34728.6|34800|34729.7|34792.6|34724.1|21
1649435890000|2022-04-08 16:38:10|34795.7|34728.5|34784.3|34734.3|34796.5|34736|34782.9|34725.5|19
1649435900000|2022-04-08 16:38:20|34785.5|34735.5|34766.9|34746.9|34785.5|34747.8|34766.5|34734|19
1649435910000|2022-04-08 16:38:30|34767.7|34747.7|34767.4|34747.4|34768.4|34748.4|34766.7|34746.7|12
1649435920000|2022-04-08 16:38:40|34767.8|34747.8|34789.7|34726.3|34789.7|34749.9|34766.8|34726.3|18
1649435930000|2022-04-08 16:38:50|34781.2|34731.2|34765.3|34745.3|34781.9|34746.8|34764.6|34731.2|13
1649435940000|2022-04-08 16:39:00|34765.5|34745.5|34769.6|34749.6|34794|34750.4|34765.5|34723.1|23
1649435950000|2022-04-08 16:39:10|34769.1|34749.1|34785.5|34735.5|34796|34752.2|34766.9|34721|20
1649435960000|2022-04-08 16:39:20|34785.1|34735.1|34769.1|34749.1|34790.6|34749.8|34768.9|34728.2|18
1649435970000|2022-04-08 16:39:30|34768.7|34748.7|34766|34746|34769.4|34749.4|34765.6|34745.6|12
1649435980000|2022-04-08 16:39:40|34766.1|34746.1|34767.7|34747.7|34768.3|34748.3|34765.9|34745.9|16
1649435990000|2022-04-08 16:39:50|34788.6|34726.2|34782.2|34732.2|34789.9|34747.7|34761.9|34724.1|12
1649436000000|2022-04-08 16:40:00|34786.2|34723.7|34798.5|34722.5|34798.5|34734.4|34778.3|34721.6|26
1649436010000|2022-04-08 16:40:10|34796.5|34723.5|34797.4|34723.8|34802.3|34727.3|34794.9|34718.6|16
1649436020000|2022-04-08 16:40:20|34796.7|34724.7|34783|34733|34799.7|34733|34781.6|34721|17
1649436030000|2022-04-08 16:40:30|34783.4|34733.4|34795.6|34729.9|34796.5|34735.4|34783.4|34727.7|14
1649436040000|2022-04-08 16:40:40|34788.2|34738.2|34790.1|34740.1|34805|34740.1|34788.2|34724|12
1649436050000|2022-04-08 16:40:50|34790|34740|34789.8|34739.8|34800.7|34740|34789.3|34728.3|17
1649436060000|2022-04-08 16:41:00|34789.7|34739.7|34770.5|34750.5|34798.4|34750.6|34769.3|34730.3|18
1649436070000|2022-04-08 16:41:10|34771.6|34751.6|34786.8|34736.8|34798.3|34751.6|34771.6|34722.5|21
1649436080000|2022-04-08 16:41:20|34787.3|34737.3|34802.1|34737.4|34802.1|34742.5|34787.3|34728.6|21
1649436090000|2022-04-08 16:41:30|34802.2|34734.4|34791.7|34741.7|34805.1|34755.6|34773.3|34731.8|21
1649436100000|2022-04-08 16:41:40|34791.6|34741.6|34789.8|34739.8|34798.6|34741.7|34789.2|34734|21
1649436110000|2022-04-08 16:41:50|34790.2|34740.2|34773.7|34753.7|34800.6|34756.8|34772.5|34733.6|30
1649436120000|2022-04-08 16:42:00|34774|34754|34773.2|34753.2|34794.3|34754|34771.7|34731|13
1649436130000|2022-04-08 16:42:10|34772.6|34752.6|34798.2|34734.9|34800.2|34756.5|34772.6|34732.9|20
1649436140000|2022-04-08 16:42:20|34792.1|34742.1|34791|34741|34804.2|34742.1|34790.9|34729.2|18
1649436150000|2022-04-08 16:42:30|34790.3|34740.3|34791.4|34741.4|34794.8|34744.8|34789.2|34739.2|22
1649436160000|2022-04-08 16:42:40|34790|34740|34788.8|34738.8|34798.9|34744.2|34788.8|34731.9|15
1649436170000|2022-04-08 16:42:50|34789.3|34739.3|34796.6|34733.2|34797.2|34740.8|34789.3|34733.2|8
1649436180000|2022-04-08 16:43:00|34797.7|34731.1|34791.7|34741.7|34799.3|34757.8|34776.8|34731.1|14
1649436190000|2022-04-08 16:43:10|34791.6|34741.6|34778.1|34758.1|34800.1|34758.1|34777|34733.3|14
1649436200000|2022-04-08 16:43:20|34777.9|34757.9|34779.6|34759.6|34799.7|34763.1|34777.1|34734|18
1649436210000|2022-04-08 16:43:30|34779.4|34759.4|34782.7|34762.7|34782.7|34762.7|34779.4|34759.4|8
1649436220000|2022-04-08 16:43:40|34807|34734|34796.7|34746.7|34807|34747|34796.2|34734|19
1649436230000|2022-04-08 16:43:50|34797.6|34747.6|34802.6|34733.8|34804.3|34760.2|34780.1|34731.4|10
1649436240000|2022-04-08 16:44:00|34803.8|34733.5|34793.8|34743.8|34803.8|34743.8|34793.7|34732.8|11
1649436250000|2022-04-08 16:44:10|34794.2|34744.2|34778|34758|34794.2|34759.3|34777.6|34743.8|14
1649436260000|2022-04-08 16:44:20|34778.4|34758.4|34777.1|34757.1|34778.4|34758.4|34777.1|34757.1|9
1649436270000|2022-04-08 16:44:30|34777.3|34757.3|34799.4|34736.9|34799.4|34759.6|34776.7|34736.9|12
1649436280000|2022-04-08 16:44:40|34793.1|34743.1|34778.6|34758.6|34793.1|34759|34776.9|34741.6|19
1649436290000|2022-04-08 16:44:50|34777.4|34757.4|34780.2|34760.2|34780.8|34760.8|34777.4|34757.4|21
1649436300000|2022-04-08 16:45:00|34780|34760|34782.1|34762.1|34796.1|34762.8|34779.1|34745|21
1649436310000|2022-04-08 16:45:10|34782.3|34762.3|34780.1|34760.1|34805.1|34764.1|34779.8|34742|27
1649436320000|2022-04-08 16:45:20|34780.6|34760.6|34782.3|34762.3|34803|34762.7|34780.4|34735.1|21
1649436330000|2022-04-08 16:45:30|34782.5|34762.5|34781.3|34761.3|34783.5|34763.5|34781.3|34761.3|17
1649436340000|2022-04-08 16:45:40|34780.9|34760.9|34802.2|34734.2|34804.3|34761.9|34775.9|34733.9|19
1649436350000|2022-04-08 16:45:50|34794.1|34744.1|34792.5|34742.5|34800.5|34744.1|34791.3|34733.8|17
1649436360000|2022-04-08 16:46:00|34793.4|34743.4|34792.3|34742.3|34799.8|34743.4|34790.4|34735.5|16
1649436370000|2022-04-08 16:46:10|34792.4|34742.4|34790.1|34740.1|34799.9|34743.9|34790.1|34736.1|17
1649436380000|2022-04-08 16:46:20|34805.6|34727.1|34802.7|34733.7|34812.5|34745.1|34792.5|34720.4|16
1649436390000|2022-04-08 16:46:30|34801.2|34735.5|34793.6|34743.6|34806.6|34745.6|34792.5|34730.8|16
1649436400000|2022-04-08 16:46:40|34799.8|34737.4|34798.2|34735.5|34799.8|34741.3|34789.2|34732.1|20
1649436410000|2022-04-08 16:46:50|34800.2|34733.8|34789.6|34739.6|34800.2|34739.8|34788.8|34731.1|13
1649436420000|2022-04-08 16:47:00|34789.1|34739.1|34799|34730.3|34800.8|34739.1|34789.1|34728.9|21
1649436430000|2022-04-08 16:47:10|34798.8|34733.3|34803.7|34727.4|34805.9|34733.3|34798.8|34726.6|9
1649436440000|2022-04-08 16:47:20|34802|34729.4|34792.6|34742.6|34803.6|34742.6|34789.9|34727.9|7
1649436450000|2022-04-08 16:47:30|34778.3|34758.3|34800.5|34738.1|34800.5|34759.8|34778|34736.8|10
1649436460000|2022-04-08 16:47:40|34801.1|34737.5|34794.8|34744.8|34801.6|34744.8|34794.5|34736.8|6
1649436470000|2022-04-08 16:47:50|34780.3|34760.3|34795|34745|34800.9|34760.3|34779.6|34738|9
1649436480000|2022-04-08 16:48:00|34780.4|34760.4|34808.8|34741.2|34808.8|34763.5|34780.3|34741.2|19
1649436490000|2022-04-08 16:48:10|34808|34743.5|34806.9|34743.5|34809.1|34767.3|34786.6|34739.1|20
1649436500000|2022-04-08 16:48:20|34807.9|34742.2|34802.2|34752.2|34807.9|34752.2|34798.1|34741.4|11
1649436510000|2022-04-08 16:48:30|34807.8|34741.5|34801.4|34751.4|34807.8|34766.1|34786.1|34741.5|15
1649436520000|2022-04-08 16:48:40|34786.7|34766.7|34783.9|34763.9|34806.7|34766.7|34783.5|34742.5|17
1649436530000|2022-04-08 16:48:50|34783.5|34763.5|34784|34764|34784.1|34764.1|34783.5|34763.5|13
1649436540000|2022-04-08 16:49:00|34783.9|34763.9|34783.6|34763.6|34784.9|34764.9|34783.5|34763.5|10
1649436550000|2022-04-08 16:49:10|34783.4|34763.4|34783.5|34763.5|34805.8|34763.9|34783.4|34740.7|18
1649436560000|2022-04-08 16:49:20|34783.4|34763.4|34798.6|34748.6|34804.5|34766.4|34782.9|34739.7|26
1649436570000|2022-04-08 16:49:30|34798.5|34748.5|34784.5|34764.5|34804.5|34764.5|34783.4|34739.7|23
1649436580000|2022-04-08 16:49:40|34784.4|34764.4|34784.1|34764.1|34784.7|34764.7|34783.8|34763.8|11
1649436590000|2022-04-08 16:49:50|34782.2|34762.2|34783.8|34763.8|34784.3|34764.3|34782.2|34762.2|11
1649436600000|2022-04-08 16:50:00|34784|34764|34783.4|34763.4|34806.7|34764|34780.9|34731.3|19
1649436610000|2022-04-08 16:50:10|34781.7|34761.7|34782.9|34762.9|34783.9|34763.9|34781.4|34761.4|19
1649436620000|2022-04-08 16:50:20|34783.4|34763.4|34799|34749|34804.9|34764.4|34783.4|34741.9|9
1649436630000|2022-04-08 16:50:30|34798.6|34748.6|34785.3|34765.3|34806.4|34766|34785.3|34740|12
1649436640000|2022-04-08 16:50:40|34784.9|34764.9|34809.4|34744.4|34812.5|34767.3|34784.6|34740.8|21
1649436650000|2022-04-08 16:50:50|34802.4|34752.4|34787|34767|34809.7|34767.6|34786.2|34746.4|24
1649436660000|2022-04-08 16:51:00|34786.9|34766.9|34786.8|34766.8|34787.9|34767.9|34786.8|34766.8|14
1649436670000|2022-04-08 16:51:10|34786.4|34766.4|34787.3|34767.3|34809.8|34773.3|34786.4|34741.3|17
1649436680000|2022-04-08 16:51:20|34787|34767|34808.1|34745.2|34808.1|34767.1|34786.5|34744.7|11
1649436690000|2022-04-08 16:51:30|34808.4|34743.5|34801.6|34751.6|34810.9|34751.7|34801.2|34740.7|20
1649436700000|2022-04-08 16:51:40|34809|34743.9|34786.9|34766.9|34809.7|34767.3|34786.9|34743|13
1649436710000|2022-04-08 16:51:50|34787.3|34767.3|34787|34767|34809.2|34774|34786.6|34743.6|17
1649436720000|2022-04-08 16:52:00|34786.9|34766.9|34793.7|34773.7|34808.5|34774.4|34785.7|34745.1|16
1649436730000|2022-04-08 16:52:10|34794.2|34774.2|34808.4|34743|34811.1|34774.2|34791.6|34737.6|14
1649436740000|2022-04-08 16:52:20|34792.5|34772.5|34804.8|34740.5|34812.8|34773.8|34784.7|34735.3|21
1649436750000|2022-04-08 16:52:30|34805.9|34737.6|34796|34746|34809.7|34748.7|34795.8|34734.5|18
1649436760000|2022-04-08 16:52:40|34795.8|34745.8|34783.2|34763.2|34802.8|34763.6|34783.2|34740|17
1649436770000|2022-04-08 16:52:50|34783.1|34763.1|34807.8|34735.2|34808.7|34763.1|34783.1|34734|19
1649436780000|2022-04-08 16:53:00|34806.8|34736.7|34804.1|34739.9|34806.8|34747.8|34797.6|34736.7|14
1649436790000|2022-04-08 16:53:10|34797.3|34747.3|34780.6|34760.6|34805.9|34762.7|34780.5|34737.4|15
1649436800000|2022-04-08 16:53:20|34780.3|34760.3|34803.4|34737.6|34803.5|34760.6|34779.7|34736|20
1649436810000|2022-04-08 16:53:30|34796.2|34746.2|34796.4|34746.4|34803|34747.1|34795.9|34738.3|15
1649436820000|2022-04-08 16:53:40|34796.3|34746.3|34779|34759|34802.2|34760.1|34778.9|34739.9|13
1649436830000|2022-04-08 16:53:50|34778.6|34758.6|34803.4|34732.4|34806|34758.6|34778.3|34727.3|13
1649436840000|2022-04-08 16:54:00|34804.3|34731.6|34779.3|34759.3|34804.3|34759.3|34778.7|34731.6|13
1649436850000|2022-04-08 16:54:10|34778|34758|34775.5|34755.5|34801.5|34758.9|34775.5|34733|18
1649436860000|2022-04-08 16:54:20|34775.3|34755.3|34798.1|34729.3|34799.5|34755.9|34774.3|34727|18
1649436870000|2022-04-08 16:54:30|34789.6|34739.6|34796.9|34733.6|34797.9|34741|34789.6|34731.6|16
1649436880000|2022-04-08 16:54:40|34790.5|34740.5|34776.6|34756.6|34798.3|34756.9|34776.6|34733|11
1649436890000|2022-04-08 16:54:50|34776.7|34756.7|34799.7|34735.7|34807|34759|34776.7|34725|17
1649436900000|2022-04-08 16:55:00|34801|34733.8|34799.6|34733.5|34801.7|34743|34792.1|34732.7|13
1649436910000|2022-04-08 16:55:10|34791.9|34741.9|34801.1|34725.9|34801.1|34756.9|34775.4|34725.9|11
1649436920000|2022-04-08 16:55:20|34790.9|34740.9|34795.9|34731.2|34800.2|34740.9|34789|34726.1|12
1649436930000|2022-04-08 16:55:30|34795.1|34732.5|34773.8|34753.8|34795.1|34754|34773.4|34732.5|15
1649436940000|2022-04-08 16:55:40|34774|34754|34796.6|34731.4|34796.6|34754.5|34773.4|34731.4|10
1649436950000|2022-04-08 16:55:50|34773.9|34753.9|34796.1|34729.6|34797.7|34754.7|34772.8|34727.3|23
1649436960000|2022-04-08 16:56:00|34789|34739|34794.8|34730.3|34801|34753.2|34773.2|34720|12
1649436970000|2022-04-08 16:56:10|34788.3|34738.3|34787.7|34737.7|34792.9|34738.3|34787|34730.6|16
1649436980000|2022-04-08 16:56:20|34787.9|34737.9|34772.3|34752.3|34787.9|34753|34772.3|34737.4|10
1649436990000|2022-04-08 16:56:30|34772.7|34752.7|34771.8|34751.8|34773.6|34753.6|34771.7|34751.7|12
1649437000000|2022-04-08 16:56:40|34771.9|34751.9|34773.7|34753.7|34798.3|34753.8|34771.9|34726.5|15
1649437010000|2022-04-08 16:56:50|34794.6|34731|34794.6|34731|34797.9|34753.7|34773.1|34723.9|17
1649437020000|2022-04-08 16:57:00|34788.5|34738.5|34795.5|34728|34798.9|34754.5|34773|34724.9|21
1649437030000|2022-04-08 16:57:10|34787.8|34737.8|34793.6|34730.1|34793.6|34738.5|34787|34730.1|9
1649437040000|2022-04-08 16:57:20|34787.5|34737.5|34772.8|34752.8|34794.4|34752.8|34772.8|34729.2|11
1649437050000|2022-04-08 16:57:30|34773.4|34753.4|34799.3|34729.2|34799.3|34755.1|34773.3|34729.2|15
1649437060000|2022-04-08 16:57:40|34796.7|34732|34799.8|34731.6|34799.8|34756|34775.4|34728.4|12
1649437070000|2022-04-08 16:57:50|34776.6|34756.6|34774.8|34754.8|34798.5|34756.6|34774.4|34730.7|19
1649437080000|2022-04-08 16:58:00|34775|34755|34792|34742|34802.9|34757.9|34775|34728|17
1649437090000|2022-04-08 16:58:10|34791.9|34741.9|34799.7|34732.6|34801.4|34742.7|34791.6|34731.5|12
1649437100000|2022-04-08 16:58:20|34798.3|34734.8|34776.5|34756.5|34798.3|34757.1|34776.5|34734.8|16
1649437110000|2022-04-08 16:58:30|34776.6|34756.6|34775.6|34755.6|34776.6|34756.6|34775.2|34755.2|14
1649437120000|2022-04-08 16:58:40|34775.1|34755.1|34775.4|34755.4|34776.5|34756.5|34775.1|34755.1|14
1649437130000|2022-04-08 16:58:50|34775.5|34755.5|34776.6|34756.6|34797|34757|34774.5|34733|16
1649437140000|2022-04-08 16:59:00|34776.2|34756.2|34775.2|34755.2|34802.9|34757.2|34775.2|34728|19
1649437150000|2022-04-08 16:59:10|34775.9|34755.9|34778.7|34758.7|34778.7|34758.7|34775.9|34755.9|16
1649437160000|2022-04-08 16:59:20|34779|34759|34778.8|34758.8|34779|34759|34778|34758|9
1649437170000|2022-04-08 16:59:30|34778.7|34758.7|34778.6|34758.6|34802.3|34760.4|34777.7|34733.8|22
1649437180000|2022-04-08 16:59:40|34778.1|34758.1|34779|34759|34780.3|34760.3|34777.6|34757.6|23
1649437190000|2022-04-08 16:59:50|34779.2|34759.2|34779.7|34759.7|34779.7|34759.7|34778.7|34758.7|15
1649437200000|2022-04-08 17:00:00|34779.3|34759.3|34774.2|34754.2|34801.6|34759.3|34773.4|34726.7|25
1649437210000|2022-04-08 17:00:10|34774.4|34754.4|34775.3|34755.3|34775.5|34755.5|34773.8|34753.8|21
1649437220000|2022-04-08 17:00:20|34775.7|34755.7|34777.2|34757.2|34778.1|34758.1|34775.5|34755.5|24
1649437230000|2022-04-08 17:00:30|34777.4|34757.4|34779.8|34759.8|34803.6|34760.1|34777.3|34732.9|21
1649437240000|2022-04-08 17:00:40|34779.4|34759.4|34794.6|34744.6|34804.5|34763.6|34779.2|34736.2|33
1649437250000|2022-04-08 17:00:50|34801.4|34736.8|34781.2|34761.2|34805.6|34763|34781|34735.2|31
1649437260000|2022-04-08 17:01:00|34781.7|34761.7|34804.4|34738.4|34805.7|34761.7|34781.7|34737.4|28
1649437270000|2022-04-08 17:01:10|34796.1|34746.1|34797.7|34747.7|34803.1|34747.8|34795.8|34739.1|19
1649437280000|2022-04-08 17:01:20|34798|34748|34783.6|34763.6|34799.1|34763.8|34783.6|34746.9|20
1649437290000|2022-04-08 17:01:30|34783.4|34763.4|34800.9|34750.9|34811.5|34763.5|34783.2|34737.8|19
1649437300000|2022-04-08 17:01:40|34807|34743.9|34814.5|34733.8|34823.4|34743.9|34806.5|34733.1|25
1649437310000|2022-04-08 17:01:50|34816.1|34733.9|34809.1|34743.4|34824.8|34744.8|34807.2|34731.6|19
1649437320000|2022-04-08 17:02:00|34801.7|34751.7|34814.3|34746.6|34826.4|34752|34801.6|34736.2|29
1649437330000|2022-04-08 17:02:10|34816.5|34743.1|34813|34742.1|34822.9|34746.3|34811.2|34739.8|22
1649437340000|2022-04-08 17:02:20|34811|34745.4|34814.1|34746|34822|34749.3|34811|34740.2|22
1649437350000|2022-04-08 17:02:30|34814|34745.8|34813.8|34747.8|34815.3|34763.1|34805.9|34745.8|24
1649437360000|2022-04-08 17:02:40|34806|34756|34808.4|34758.4|34816.8|34758.4|34805.8|34745.6|16
1649437370000|2022-04-08 17:02:50|34808.6|34758.6|34807.3|34757.3|34819|34773.6|34792.9|34742|13
1649437380000|2022-04-08 17:03:00|34807.1|34757.1|34816.9|34739.3|34819.4|34771.9|34791.9|34737.3|25
1649437390000|2022-04-08 17:03:10|34815.8|34741.3|34814.9|34741.3|34817.9|34744.7|34812.4|34739.4|24
1649437400000|2022-04-08 17:03:20|34813.3|34742.9|34803|34753|34813.3|34753.3|34802.9|34742.9|17
1649437410000|2022-04-08 17:03:30|34803.1|34753.1|34819|34735.1|34819.1|34753.1|34803.1|34735.1|16
1649437420000|2022-04-08 17:03:40|34819.2|34734.4|34810.3|34746.3|34819.8|34746.3|34810.3|34734.4|17
1649437430000|2022-04-08 17:03:50|34803.3|34753.3|34802.1|34752.1|34816.5|34753.3|34802.1|34739|21
1649437440000|2022-04-08 17:04:00|34802.3|34752.3|34800.1|34750.1|34817|34766.3|34786.3|34729|22
1649437450000|2022-04-08 17:04:10|34808.4|34740.8|34799.2|34749.2|34810.5|34750.9|34799.1|34737.8|19
1649437460000|2022-04-08 17:04:20|34799.7|34749.7|34807.7|34739.9|34807.7|34751.3|34797.9|34739.9|17
1649437470000|2022-04-08 17:04:30|34806.8|34741.6|34796.9|34746.9|34807.6|34746.9|34796.9|34734.9|22
1649437480000|2022-04-08 17:04:40|34797|34747|34796.3|34746.3|34804.3|34747|34796|34737.2|16
1649437490000|2022-04-08 17:04:50|34796.4|34746.4|34797.4|34747.4|34807.7|34767.2|34787.2|34735.4|28
1649437500000|2022-04-08 17:05:00|34797.6|34747.6|34797.1|34747.1|34807.9|34748.4|34797.1|34734.7|19
1649437510000|2022-04-08 17:05:10|34797.4|34747.4|34796.8|34746.8|34804.2|34748.2|34795.9|34740.6|16
1649437520000|2022-04-08 17:05:20|34796.5|34746.5|34782.7|34762.7|34797.4|34763.4|34782.6|34746.3|12
1649437530000|2022-04-08 17:05:30|34783|34763|34799.2|34749.2|34808|34763|34781.8|34738.9|19
1649437540000|2022-04-08 17:05:40|34791.8|34771.8|34796.8|34746.8|34810.1|34771.8|34781.7|34734.1|23
1649437550000|2022-04-08 17:05:50|34797.5|34747.5|34796.9|34746.9|34803.2|34747.5|34796.1|34740.1|11
1649437560000|2022-04-08 17:06:00|34796.6|34746.6|34817.5|34730|34819.2|34764.8|34783|34730|21
1649437570000|2022-04-08 17:06:10|34821.4|34727.3|34817.4|34732.5|34822.1|34738.7|34812.4|34726.1|20
1649437580000|2022-04-08 17:06:20|34812.4|34738.7|34810|34741.5|34816.6|34742.2|34806|34733.8|19
1649437590000|2022-04-08 17:06:30|34808.9|34742.4|34803.8|34753.8|34811.6|34754.1|34803.6|34739.7|24
1649437600000|2022-04-08 17:06:40|34810.1|34745.9|34801.2|34751.2|34813.6|34767.4|34787.4|34735.9|20
1649437610000|2022-04-08 17:06:50|34802.3|34752.3|34810.4|34743.4|34810.4|34752.3|34801.1|34743.4|14
1649437620000|2022-04-08 17:07:00|34801.4|34751.4|34801.6|34751.6|34801.8|34751.8|34801.4|34751.4|10
1649437630000|2022-04-08 17:07:10|34801.7|34751.7|34816|34738.9|34829.3|34752.4|34801.7|34729.3|20
1649437640000|2022-04-08 17:07:20|34816.5|34739.3|34819|34736.7|34821.9|34739.3|34816.5|34734|24
1649437650000|2022-04-08 17:07:30|34820.2|34735.5|34818.5|34739.7|34820.2|34743.2|34813.6|34735.5|20
1649437660000|2022-04-08 17:07:40|34818.6|34739.3|34811.1|34744.8|34819.3|34774.5|34788.5|34738.3|20
1649437670000|2022-04-08 17:07:50|34811.9|34743.9|34801.2|34751.2|34811.9|34775.8|34786.9|34742|14
1649437680000|2022-04-08 17:08:00|34786.2|34766.2|34814.5|34735.8|34820.3|34766.4|34786.1|34730.6|25
1649437690000|2022-04-08 17:08:10|34815|34735.6|34814.1|34736.2|34816.6|34740.7|34812|34733.5|17
1649437700000|2022-04-08 17:08:20|34812.4|34738.7|34807.7|34741.6|34817.1|34742|34806.4|34733.6|19
1649437710000|2022-04-08 17:08:30|34808.8|34740.7|34782.2|34762.2|34810|34762.2|34782.2|34739.4|21
1649437720000|2022-04-08 17:08:40|34781.7|34761.7|34807.9|34736.3|34822|34762.5|34781.7|34722.3|20
1649437730000|2022-04-08 17:08:50|34797.2|34747.2|34813.6|34731.8|34813.6|34747.2|34797.2|34731.8|19
1649437740000|2022-04-08 17:09:00|34814.8|34729.9|34808.8|34729.7|34814.8|34737.3|34804.2|34728.8|26
1649437750000|2022-04-08 17:09:10|34806.1|34732.9|34807.7|34732.2|34811.8|34734|34806.1|34728.2|18
1649437760000|2022-04-08 17:09:20|34809.6|34729.9|34806.9|34732.1|34814.6|34737.2|34800.7|34725.1|16
1649437770000|2022-04-08 17:09:30|34805.1|34733.4|34795.1|34745.1|34808.5|34745.1|34794.6|34731.2|15
1649437780000|2022-04-08 17:09:40|34800.6|34738.2|34802|34738.3|34803.2|34745.4|34794.8|34736.4|18
1649437790000|2022-04-08 17:09:50|34802.7|34736.4|34812|34726|34812|34759.7|34779.7|34726|16
1649437800000|2022-04-08 17:10:00|34804.6|34738.9|34795.1|34745.1|34804.6|34759.6|34778.6|34737.4|13
1649437810000|2022-04-08 17:10:10|34794.7|34744.7|34795.1|34745.1|34795.6|34745.6|34794.5|34744.5|13
1649437820000|2022-04-08 17:10:20|34795|34745|34779.6|34759.6|34795.3|34760.2|34779.4|34744.1|9
1649437830000|2022-04-08 17:10:30|34779.3|34759.3|34774.7|34754.7|34805|34760.4|34774.7|34730|14
1649437840000|2022-04-08 17:10:40|34776.4|34756.4|34804|34732.6|34804|34758.1|34776.4|34732.6|21
1649437850000|2022-04-08 17:10:50|34804.7|34733.3|34801.8|34738.8|34808.2|34764.2|34782|34731.4|20
1649437860000|2022-04-08 17:11:00|34796|34746|34796.7|34746.7|34803.7|34746.7|34795.7|34736.4|12
1649437870000|2022-04-08 17:11:10|34778.5|34758.5|34779.8|34759.8|34779.9|34759.9|34778.5|34758.5|12
1649437880000|2022-04-08 17:11:20|34780.2|34760.2|34803.6|34738|34803.6|34760.2|34779.3|34736.9|15
1649437890000|2022-04-08 17:11:30|34802.9|34739.2|34803.3|34738.5|34804.4|34746.2|34796.2|34737.1|11
1649437900000|2022-04-08 17:11:40|34804.8|34736.9|34781.5|34761.5|34804.8|34761.5|34776.5|34736.9|13
1649437910000|2022-04-08 17:11:50|34804.7|34736|34795.8|34745.8|34804.7|34760.6|34780.1|34736|12
1649437920000|2022-04-08 17:12:00|34795.4|34745.4|34811.5|34739.2|34816.8|34750|34795.4|34732.8|28
1649437930000|2022-04-08 17:12:10|34809.8|34742|34810.3|34738|34815.1|34742|34808.6|34733|18
1649437940000|2022-04-08 17:12:20|34807.2|34737.6|34810.7|34734.4|34811.6|34743.3|34805.6|34734.4|26
1649437950000|2022-04-08 17:12:30|34808|34737.2|34808.7|34738.8|34814.6|34738.8|34808|34731.3|7
1649437960000|2022-04-08 17:12:40|34812.3|34734.5|34797.8|34747.8|34812.6|34747.8|34797.8|34732.8|11
1649437970000|2022-04-08 17:12:50|34795.8|34745.8|34799.3|34749.3|34806.5|34762.2|34781|34738.2|13
1649437980000|2022-04-08 17:13:00|34805.3|34742.8|34796|34746|34805.3|34748|34795.5|34742.8|16
1649437990000|2022-04-08 17:13:10|34796.4|34746.4|34795.5|34745.5|34796.5|34746.5|34794.3|34744.3|11
1649438000000|2022-04-08 17:13:20|34795.4|34745.4|34805.6|34729.6|34809.9|34745.4|34794.3|34725.9|25
1649438010000|2022-04-08 17:13:30|34807.2|34729|34802.7|34734.7|34809.3|34735.3|34796.8|34727.2|17
1649438020000|2022-04-08 17:13:40|34800.2|34736.1|34797.3|34747.3|34803.7|34747.4|34796.6|34733.5|17
1649438030000|2022-04-08 17:13:50|34815.7|34731.1|34797.5|34747.5|34815.7|34748.8|34796.4|34730.6|16
1649438040000|2022-04-08 17:14:00|34797.4|34747.4|34799|34749|34799.5|34749.5|34797.4|34747.4|10
1649438050000|2022-04-08 17:14:10|34798.8|34748.8|34784.3|34764.3|34808|34764.3|34784.2|34741.8|14
1649438060000|2022-04-08 17:14:20|34784.9|34764.9|34813.2|34739.9|34814.8|34766.6|34784.6|34737.5|23
1649438070000|2022-04-08 17:14:30|34812.3|34739.8|34815.4|34735|34816.2|34745.1|34809.5|34734.7|22
1649438080000|2022-04-08 17:14:40|34814|34736.4|34811.3|34744.4|34816.7|34744.4|34809.8|34734.6|19
1649438090000|2022-04-08 17:14:50|34811|34744.1|34802.5|34752.5|34814.1|34768.6|34788.2|34740.6|21
1649438100000|2022-04-08 17:15:00|34802.7|34752.7|34809.1|34745.7|34810.3|34753|34801.7|34743.9|18
1649438110000|2022-04-08 17:15:10|34802.3|34752.3|34787.5|34767.5|34810.7|34767.7|34787.5|34744.1|12
1649438120000|2022-04-08 17:15:20|34808.9|34745.8|34787.7|34767.7|34810.5|34770.6|34787.7|34744.2|20
1649438130000|2022-04-08 17:15:30|34787.3|34767.3|34788.5|34768.5|34789|34769|34787.3|34767.3|18
1649438140000|2022-04-08 17:15:40|34788.4|34768.4|34817.8|34741.3|34819.5|34769.6|34788.1|34739.2|20
1649438150000|2022-04-08 17:15:50|34817.1|34741.5|34817.3|34743.8|34822.2|34746.1|34815.3|34735.3|18
1649438160000|2022-04-08 17:16:00|34819.4|34741.8|34820.8|34740.5|34823.3|34744.1|34817.1|34737.6|17
1649438170000|2022-04-08 17:16:10|34821.4|34739.3|34815.7|34748.4|34822.2|34759|34808|34739.3|19
1649438180000|2022-04-08 17:16:20|34817.2|34745.4|34805.2|34755.2|34817.2|34757.4|34804.3|34745.4|15
1649438190000|2022-04-08 17:16:30|34806.1|34756.1|34804.9|34754.9|34806.5|34756.5|34804.8|34754.8|15
1649438200000|2022-04-08 17:16:40|34804.7|34754.7|34795.1|34775.1|34813.7|34775.1|34793.9|34743.6|15
1649438210000|2022-04-08 17:16:50|34821|34739|34820.4|34749|34825.3|34752.5|34814.4|34738|25
1649438220000|2022-04-08 17:17:00|34820.7|34749.3|34826.2|34749.5|34832.9|34764.7|34814.1|34740.9|30
1649438230000|2022-04-08 17:17:10|34825.7|34749.3|34823.6|34755.7|34827.1|34759.2|34817.2|34747.6|19
1649438240000|2022-04-08 17:17:20|34822.8|34756.1|34822.5|34752.3|34826|34757.2|34822|34750.3|21
1649438250000|2022-04-08 17:17:30|34822.4|34749|34821.1|34756.9|34823.6|34766.1|34815.6|34749|14
1649438260000|2022-04-08 17:17:40|34821.5|34758.2|34827.4|34752.9|34830.9|34760.6|34821.4|34747.9|26
1649438270000|2022-04-08 17:17:50|34826.9|34753.3|34828.4|34756.1|34828.6|34759.3|34820.2|34752.7|21
1649438280000|2022-04-08 17:18:00|34827.4|34755.4|34823.7|34753.2|34827.4|34760.5|34823.3|34752.4|19
1649438290000|2022-04-08 17:18:10|34824.3|34758.6|34827.4|34758.2|34829.5|34768.6|34817.1|34753.2|25
1649438300000|2022-04-08 17:18:20|34827.8|34758.6|34826.7|34760.4|34829.3|34769.1|34818.7|34757.5|17
1649438310000|2022-04-08 17:18:30|34826.9|34760.1|34826.9|34761.1|34827.9|34761.9|34826.6|34759.1|15
1649438320000|2022-04-08 17:18:40|34826.8|34761.3|34819.2|34769.2|34826.8|34769.2|34818.7|34761.3|7
1649438330000|2022-04-08 17:18:50|34804.1|34784.1|34822.9|34759.6|34825.4|34784.1|34800.4|34751.4|27
1649438340000|2022-04-08 17:19:00|34817.1|34767.1|34823.7|34758.6|34827.7|34767.1|34815.5|34751.5|18
1649438350000|2022-04-08 17:19:10|34825.9|34754.6|34816|34766|34825.9|34766.2|34815.2|34754.3|17
1649438360000|2022-04-08 17:19:20|34822.8|34758.1|34823.7|34757.2|34824.6|34765.9|34815.9|34756.1|12
1649438370000|2022-04-08 17:19:30|34823.6|34757.1|34798.5|34778.5|34824.6|34782.8|34798.3|34755.4|16
1649438380000|2022-04-08 17:19:40|34798.4|34778.4|34817.8|34751.9|34819.9|34778.4|34795.4|34750.1|27
1649438390000|2022-04-08 17:19:50|34818.6|34751.3|34818.3|34752.9|34820.5|34761|34810.4|34748.2|14
1649438400000|2022-04-08 17:20:00|34812.5|34762.5|34810|34760|34825.9|34762.5|34808.4|34739.2|19
1649438410000|2022-04-08 17:20:10|34809.4|34759.4|34822.7|34742.6|34825.1|34759.4|34809.4|34741.7|15
1649438420000|2022-04-08 17:20:20|34815.9|34748.8|34816.6|34746.6|34819.1|34749.9|34815.7|34744|16
1649438430000|2022-04-08 17:20:30|34816.7|34746.7|34792.5|34772.5|34822.7|34773.4|34792.5|34740.2|20
1649438440000|2022-04-08 17:20:40|34794.2|34774.2|34807.8|34757.8|34823|34774.2|34794.2|34743.8|23
1649438450000|2022-04-08 17:20:50|34807.7|34757.7|34815.3|34748.2|34815.6|34758.7|34807.1|34747.5|15
1649438460000|2022-04-08 17:21:00|34813.9|34751.1|34806.8|34756.8|34814.7|34757.7|34806.2|34749|21
1649438470000|2022-04-08 17:21:10|34806.9|34756.9|34805.7|34755.7|34813.1|34756.9|34804.9|34748.2|17
1649438480000|2022-04-08 17:21:20|34805.4|34755.4|34815.8|34739|34817.2|34768.6|34788.6|34738.4|20
1649438490000|2022-04-08 17:21:30|34814.4|34740.7|34804.2|34754.2|34815.7|34754.2|34803.7|34739.6|13
1649438500000|2022-04-08 17:21:40|34803.7|34753.7|34810.2|34747.3|34812.6|34754.2|34803.2|34743.4|14
1649438510000|2022-04-08 17:21:50|34803.7|34753.7|34809.4|34740.6|34817|34753.7|34803.7|34732.8|20
1649438520000|2022-04-08 17:22:00|34808.7|34741.3|34810.3|34738|34812.9|34750.6|34800.6|34736.9|25
1649438530000|2022-04-08 17:22:10|34810.4|34738.1|34809.5|34737.8|34810.4|34741.5|34806.1|34737.8|13
1649438540000|2022-04-08 17:22:20|34807.5|34739.8|34807.2|34743|34807.5|34749.3|34798.8|34739.8|11
1649438550000|2022-04-08 17:22:30|34806.6|34742.4|34800.9|34750.9|34807.3|34762.9|34781|34735.4|14
1649438560000|2022-04-08 17:22:40|34808.8|34737.2|34796.6|34746.6|34808.8|34749.6|34796.6|34736.9|12
1649438570000|2022-04-08 17:22:50|34797.4|34747.4|34805.1|34739.6|34813|34763.6|34782.6|34732|20
1649438580000|2022-04-08 17:23:00|34803.7|34740.8|34804.7|34741.8|34807|34750.1|34797.9|34739.9|17
1649438590000|2022-04-08 17:23:10|34806.1|34740.6|34783.8|34763.8|34806.1|34764.3|34783.8|34740.6|8
1649438600000|2022-04-08 17:23:20|34784.6|34764.6|34783.8|34763.8|34785.1|34765.1|34783.8|34763.8|13
1649438610000|2022-04-08 17:23:30|34783.3|34763.3|34802.2|34739.1|34810|34764.5|34781.7|34731|23
1649438620000|2022-04-08 17:23:40|34796.2|34746.2|34797.6|34747.6|34805.9|34749.9|34796.2|34739.1|11
1649438630000|2022-04-08 17:23:50|34797.4|34747.4|34798.3|34748.3|34804.4|34748.6|34797.3|34739.9|10
1649438640000|2022-04-08 17:24:00|34805.2|34740.3|34783.6|34763.6|34805.2|34763.6|34782.4|34740.3|9
1649438650000|2022-04-08 17:24:10|34782.4|34762.4|34782.8|34762.8|34783.4|34763.4|34782.2|34762.2|14
1649438660000|2022-04-08 17:24:20|34803.8|34741|34799.1|34749.1|34805.4|34749.4|34798|34740|13
1649438670000|2022-04-08 17:24:30|34785.6|34765.6|34808.4|34743.1|34813|34765.6|34785.6|34733|10
1649438680000|2022-04-08 17:24:40|34807.7|34743.7|34800.4|34750.4|34811.8|34751|34800.4|34736.7|7
1649438690000|2022-04-08 17:24:50|34784.6|34764.6|34785.4|34765.4|34786|34766|34784.6|34764.6|12
1649438700000|2022-04-08 17:25:00|34785.2|34765.2|34801.6|34751.6|34808.6|34766.3|34784.5|34743.6|20
1649438710000|2022-04-08 17:25:10|34815|34737.1|34813.6|34737.7|34816.3|34739.7|34813.2|34734.8|15
1649438720000|2022-04-08 17:25:20|34799.7|34749.7|34808.2|34738.9|34813.5|34751.2|34799.5|34738.4|20
1649438730000|2022-04-08 17:25:30|34807|34740.3|34818.4|34744.4|34818.9|34744.6|34807|34738|21
1649438740000|2022-04-08 17:25:40|34818.7|34739.4|34816.5|34742.1|34818.9|34748.9|34811.3|34739.4|26
1649438750000|2022-04-08 17:25:50|34816.1|34743.8|34814.1|34743.8|34821.1|34746.8|34812.2|34737.2|18
1649438760000|2022-04-08 17:26:00|34815.6|34741.8|34802|34752|34817.5|34756.5|34802|34740.6|15
1649438770000|2022-04-08 17:26:10|34802.3|34752.3|34812.4|34739|34820.3|34768.7|34788.7|34731.9|22
1649438780000|2022-04-08 17:26:20|34813.2|34738.5|34814.2|34738.2|34815.6|34741.9|34810.9|34736.1|21
1649438790000|2022-04-08 17:26:30|34812.8|34739.1|34809.7|34739.4|34814.2|34744.3|34807.7|34739.1|17
1649438800000|2022-04-08 17:26:40|34809.8|34739.5|34810.3|34736.1|34818.4|34744.1|34805.6|34728.2|26
1649438810000|2022-04-08 17:26:50|34809.6|34736.5|34814.4|34735.1|34815.6|34737.9|34809.2|34732.3|19
1649438820000|2022-04-08 17:27:00|34814.7|34733.9|34809.7|34742.2|34814.7|34743|34806|34733.9|22
1649438830000|2022-04-08 17:27:10|34809.9|34742.4|34811.8|34761.8|34820.9|34761.8|34806|34742.4|25
1649438840000|2022-04-08 17:27:20|34815.6|34751.7|34825.2|34751.8|34825.2|34765|34808.5|34738.6|30
1649438850000|2022-04-08 17:27:30|34814.7|34764.7|34815.1|34765.1|34824.2|34765.5|34812.9|34747.3|11
1649438860000|2022-04-08 17:27:40|34819|34754.7|34819.8|34757|34823.7|34762.9|34811.5|34750.9|15
1649438870000|2022-04-08 17:27:50|34818.2|34754.6|34804.2|34784.2|34820|34784.2|34803.6|34754|16
1649438880000|2022-04-08 17:28:00|34821.1|34747.1|34826.5|34761.6|34833.1|34762.2|34811.8|34747.1|24
1649438890000|2022-04-08 17:28:10|34831.1|34755.9|34827.7|34761.5|34831.6|34770.4|34817.9|34755.9|20
1649438900000|2022-04-08 17:28:20|34828.6|34762.2|34824|34761|34828.6|34770.2|34817.2|34759|15
1649438910000|2022-04-08 17:28:30|34817.7|34767.7|34807.9|34787.9|34826|34791.7|34807.9|34760.1|14
1649438920000|2022-04-08 17:28:40|34807.8|34787.8|34814.9|34794.9|34817.1|34797.1|34807.8|34787.8|21
1649438930000|2022-04-08 17:28:50|34815.9|34795.9|34808.9|34788.9|34817.3|34797.3|34808.9|34788.9|19
1649438940000|2022-04-08 17:29:00|34800.5|34780.5|34802.2|34782.2|34802.3|34782.3|34800.5|34780.5|16
1649438950000|2022-04-08 17:29:10|34802.6|34782.6|34805|34785|34807.8|34787.8|34799.9|34779.9|22
1649438960000|2022-04-08 17:29:20|34804.2|34784.2|34811.8|34791.8|34831.2|34791.8|34802.8|34761.6|15
1649438970000|2022-04-08 17:29:30|34812.5|34792.5|34823.7|34773.7|34832|34792.6|34806.4|34763.6|17
1649438980000|2022-04-08 17:29:40|34824.2|34774.2|34823.8|34773.8|34826.1|34776.1|34822.6|34772.6|20
1649438990000|2022-04-08 17:29:50|34823.7|34773.7|34818.2|34798.2|34823.7|34798.7|34815.2|34772.7|20
1649439000000|2022-04-08 17:30:00|34818.1|34798.1|34827.9|34777.9|34837|34798.1|34811.7|34762.3|27
1649439010000|2022-04-08 17:30:10|34829|34779|34834.4|34768.5|34835.6|34779|34827.1|34768.5|18
1649439020000|2022-04-08 17:30:20|34834.8|34769.2|34809.3|34789.3|34834.9|34792.5|34808.9|34769.1|17
1649439030000|2022-04-08 17:30:30|34809.6|34789.6|34812.5|34792.5|34815.3|34795.3|34809.3|34789.3|17
1649439040000|2022-04-08 17:30:40|34813.5|34793.5|34843.4|34766.4|34844.9|34794.2|34810.1|34764.5|20
1649439050000|2022-04-08 17:30:50|34845.6|34764.9|34840.6|34770.8|34845.6|34773.7|34838.8|34764.9|22
1649439060000|2022-04-08 17:31:00|34832.7|34768.5|34810|34790|34834.2|34793.6|34808.7|34768.5|34
1649439070000|2022-04-08 17:31:10|34810.9|34790.9|34809.4|34789.4|34815.8|34795.8|34809.4|34789.4|16
1649439080000|2022-04-08 17:31:20|34809.5|34789.5|34809.6|34789.6|34814|34794|34809.5|34789.5|15
1649439090000|2022-04-08 17:31:30|34819.7|34799.7|34818.2|34798.2|34822.6|34802.6|34810.8|34790.8|30
1649439100000|2022-04-08 17:31:40|34820.6|34800.6|34815.9|34795.9|34820.9|34800.9|34814.2|34794.2|11
1649439110000|2022-04-08 17:31:50|34816.1|34796.1|34818.8|34798.8|34820.1|34800.1|34815.9|34795.9|10
1649439120000|2022-04-08 17:32:00|34820.1|34800.1|34818.9|34798.9|34823.5|34803.5|34818|34798|16
1649439130000|2022-04-08 17:32:10|34822.7|34802.7|34830|34780|34830|34803|34817.4|34780|24
1649439140000|2022-04-08 17:32:20|34825.5|34775.5|34827.1|34777.1|34832.4|34779.4|34824.2|34767.3|29
1649439150000|2022-04-08 17:32:30|34825.4|34775.4|34812.3|34792.3|34833.3|34793.2|34811.4|34768.4|24
1649439160000|2022-04-08 17:32:40|34813.4|34793.4|34812.8|34792.8|34813.9|34793.9|34810.9|34790.9|21
1649439170000|2022-04-08 17:32:50|34813.8|34793.8|34810.9|34790.9|34817.6|34797.6|34809.6|34789.6|23
1649439180000|2022-04-08 17:33:00|34810.3|34790.3|34815.7|34795.7|34820.8|34800.8|34810.3|34790.3|27
1649439190000|2022-04-08 17:33:10|34820.9|34800.9|34816|34796|34822.6|34802.6|34813.3|34793.3|27
1649439200000|2022-04-08 17:33:20|34813.4|34793.4|34815.6|34795.6|34819.1|34799.1|34813.4|34793.4|15
1649439210000|2022-04-08 17:33:30|34815.3|34795.3|34815.3|34795.3|34825.7|34805.7|34812.7|34792.7|21
1649439220000|2022-04-08 17:33:40|34814.9|34794.9|34813.3|34793.3|34823.7|34803.7|34812.2|34792.2|26
1649439230000|2022-04-08 17:33:50|34820.2|34800.2|34818.5|34798.5|34821.6|34801.6|34812.3|34792.3|19
1649439240000|2022-04-08 17:34:00|34812.3|34792.3|34823.9|34803.9|34824.2|34804.2|34812.3|34792.3|23
1649439250000|2022-04-08 17:34:10|34821.3|34801.3|34822.1|34802.1|34825.9|34805.9|34820.3|34800.3|23
1649439260000|2022-04-08 17:34:20|34823.2|34803.2|34834.8|34784.8|34841.8|34804|34816.7|34772.4|18
1649439270000|2022-04-08 17:34:30|34835.2|34785.2|34821.2|34801.2|34842|34804.6|34818.9|34776|26
1649439280000|2022-04-08 17:34:40|34823.4|34803.4|34827.6|34807.6|34846.1|34815.7|34820.5|34782.1|26
1649439290000|2022-04-08 17:34:50|34847.7|34784.8|34844.9|34794.9|34853.9|34795.1|34842.7|34782.4|20
1649439300000|2022-04-08 17:35:00|34845.3|34795.3|34842.2|34792.2|34846.5|34796.5|34842.2|34792.2|13
1649439310000|2022-04-08 17:35:10|34843.1|34793.1|34832.4|34812.4|34851.7|34816.1|34832.4|34784|20
1649439320000|2022-04-08 17:35:20|34832.5|34812.5|34831.3|34811.3|34841.3|34821.3|34830.9|34810.9|15
1649439330000|2022-04-08 17:35:30|34822.9|34802.9|34841|34791|34848.6|34820|34822.6|34776.7|19
1649439340000|2022-04-08 17:35:40|34841.4|34791.4|34842.6|34792.6|34849.8|34792.8|34840.4|34782|18
1649439350000|2022-04-08 17:35:50|34841.4|34791.4|34839.3|34789.3|34848.9|34791.5|34839.3|34782.9|15
1649439360000|2022-04-08 17:36:00|34838.8|34788.8|34831.2|34811.2|34840|34813.1|34828.6|34788.8|10
1649439370000|2022-04-08 17:36:10|34831.1|34811.1|34827.4|34807.4|34833.8|34813.8|34826.5|34806.5|13
1649439380000|2022-04-08 17:36:20|34828.4|34808.4|34830.9|34810.9|34834.9|34814.9|34826.9|34806.9|11
1649439390000|2022-04-08 17:36:30|34828.5|34808.5|34832|34812|34833.1|34813.1|34828.4|34808.4|15
1649439400000|2022-04-08 17:36:40|34832.6|34812.6|34841.1|34791.1|34848.9|34812.6|34826.1|34784|24
1649439410000|2022-04-08 17:36:50|34841.2|34791.2|34846.4|34778.8|34847.8|34804.4|34822.6|34776.7|28
1649439420000|2022-04-08 17:37:00|34837.1|34787.1|34836.1|34786.1|34847.1|34790.7|34835.3|34766|23
1649439430000|2022-04-08 17:37:10|34835.1|34785.1|34837.5|34787.5|34841.1|34807.2|34819.8|34777.5|20
1649439440000|2022-04-08 17:37:20|34836.3|34786.3|34838.1|34788.1|34838.9|34788.9|34835|34785|13
1649439450000|2022-04-08 17:37:30|34840.7|34790.7|34830.5|34810.5|34840.7|34812.8|34823.5|34788.7|8
1649439460000|2022-04-08 17:37:40|34829.7|34809.7|34833.7|34813.7|34833.7|34813.7|34829.2|34809.2|7
1649439470000|2022-04-08 17:37:50|34831.5|34811.5|34823.5|34803.5|34837.9|34811.6|34823.5|34773.5|14
1649439480000|2022-04-08 17:38:00|34825.9|34805.9|34829.6|34809.6|34830.9|34810.9|34821.9|34801.9|18
1649439490000|2022-04-08 17:38:10|34830.5|34810.5|34828.2|34808.2|34831|34811|34827.5|34807.5|21
1649439500000|2022-04-08 17:38:20|34828.1|34808.1|34824.9|34804.9|34828.6|34808.6|34822.5|34802.5|11
1649439510000|2022-04-08 17:38:30|34826.4|34806.4|34826.2|34806.2|34828.1|34808.1|34823.3|34803.3|16
1649439520000|2022-04-08 17:38:40|34826.7|34806.7|34820|34800|34827.8|34807.8|34820|34800|15
1649439530000|2022-04-08 17:38:50|34820.2|34800.2|34818.5|34798.5|34823.7|34803.7|34818.5|34798.5|6
1649439540000|2022-04-08 17:39:00|34823.6|34803.6|34821.3|34801.3|34823.6|34803.6|34818.9|34798.9|17
1649439550000|2022-04-08 17:39:10|34820.4|34800.4|34821|34801|34839.9|34801.4|34819.5|34777.6|14
1649439560000|2022-04-08 17:39:20|34820.3|34800.3|34830.2|34810.2|34830.2|34810.2|34820.2|34800.2|6
1649439570000|2022-04-08 17:39:30|34828|34808|34829.9|34809.9|34829.9|34809.9|34827.3|34807.3|5
1649439580000|2022-04-08 17:39:40|34836|34816|34834|34814|34836|34816|34831.8|34811.8|9
1649439590000|2022-04-08 17:39:50|34831.8|34811.8|34826.4|34806.4|34831.8|34811.8|34824.2|34804.2|5
1649439600000|2022-04-08 17:40:00|34826.1|34806.1|34845.9|34778.4|34846.5|34811.9|34821.9|34778.4|26
1649439610000|2022-04-08 17:40:10|34845.7|34776|34826.2|34806.2|34845.7|34809.1|34822.3|34776|17
1649439620000|2022-04-08 17:40:20|34824.8|34804.8|34833.8|34813.8|34833.8|34813.8|34822.7|34802.7|15
1649439630000|2022-04-08 17:40:30|34833.7|34813.7|34832.7|34812.7|34835.9|34815.9|34832.7|34812.7|8
1649439640000|2022-04-08 17:40:40|34830.3|34810.3|34824.2|34804.2|34837.6|34817.6|34824.2|34804.2|14
1649439650000|2022-04-08 17:40:50|34822.8|34802.8|34821|34801|34823.5|34803.5|34819.8|34799.8|19
1649439660000|2022-04-08 17:41:00|34823.3|34803.3|34823.3|34803.3|34835.7|34805.4|34822.3|34785.3|10
1649439670000|2022-04-08 17:41:10|34824.1|34804.1|34822.6|34802.6|34824.1|34804.1|34821.1|34801.1|9
1649439680000|2022-04-08 17:41:20|34823|34803|34819.5|34799.5|34823|34803|34818.4|34798.4|16
1649439690000|2022-04-08 17:41:30|34820.8|34800.8|34824.8|34804.8|34831.1|34811.1|34819.3|34799.3|16
1649439700000|2022-04-08 17:41:40|34825.5|34805.5|34816.1|34796.1|34825.5|34805.5|34813.3|34793.3|21
1649439710000|2022-04-08 17:41:50|34816.8|34796.8|34813.7|34793.7|34817|34797|34813.3|34793.3|19
1649439720000|2022-04-08 17:42:00|34814.5|34794.5|34815.6|34795.6|34819.2|34799.2|34814.2|34794.2|18
1649439730000|2022-04-08 17:42:10|34816.4|34796.4|34817.4|34797.4|34820.2|34800.2|34814.9|34794.9|22
1649439740000|2022-04-08 17:42:20|34818.3|34798.3|34829.6|34809.6|34829.6|34809.6|34817.7|34797.7|18
1649439750000|2022-04-08 17:42:30|34824.1|34804.1|34825.1|34805.1|34827.1|34807.1|34822.5|34802.5|16
1649439760000|2022-04-08 17:42:40|34824.2|34804.2|34819.9|34799.9|34826.4|34806.4|34817|34797|21
1649439770000|2022-04-08 17:42:50|34818.1|34798.1|34818.4|34798.4|34823.2|34803.2|34816.1|34796.1|18
1649439780000|2022-04-08 17:43:00|34815.6|34795.6|34818|34798|34822.2|34802.2|34815.6|34795.6|18
1649439790000|2022-04-08 17:43:10|34817.3|34797.3|34828.6|34778.6|34841.6|34800.1|34817.3|34764.1|15
1649439800000|2022-04-08 17:43:20|34836.3|34773.3|34830.4|34780.4|34837.8|34785|34828.3|34770.9|12
1649439810000|2022-04-08 17:43:30|34832.7|34782.7|34820.3|34800.3|34832.7|34800.3|34818.6|34781.2|9
1649439820000|2022-04-08 17:43:40|34819.3|34799.3|34821.2|34801.2|34825.3|34805.3|34817.8|34797.8|10
1649439830000|2022-04-08 17:43:50|34820.9|34800.9|34825.1|34805.1|34826|34806|34820.9|34800.9|7
1649439840000|2022-04-08 17:44:00|34826.3|34806.3|34820.8|34800.8|34826.8|34806.8|34820.8|34800.8|14
1649439850000|2022-04-08 17:44:10|34820.9|34800.9|34820.9|34800.9|34822.6|34802.6|34817.1|34797.1|16
1649439860000|2022-04-08 17:44:20|34820.6|34800.6|34823.7|34803.7|34823.7|34803.7|34818.5|34798.5|19
1649439870000|2022-04-08 17:44:30|34821.8|34801.8|34821.3|34801.3|34823.7|34803.7|34819.9|34799.9|10
1649439880000|2022-04-08 17:44:40|34822.3|34802.3|34822.9|34802.9|34823.6|34803.6|34821.8|34801.8|16
1649439890000|2022-04-08 17:44:50|34823|34803|34827.9|34807.9|34828.8|34808.8|34822.5|34802.5|17
1649439900000|2022-04-08 17:45:00|34820.5|34800.5|34821.8|34801.8|34826.6|34806.6|34820.5|34800.5|21
1649439910000|2022-04-08 17:45:10|34824.4|34804.4|34822.6|34802.6|34825.8|34805.8|34821.4|34801.4|19
1649439920000|2022-04-08 17:45:20|34820.4|34800.4|34842.5|34779.3|34842.6|34800.9|34818.1|34777.8|14
1649439930000|2022-04-08 17:45:30|34841.3|34775.9|34834.1|34784.1|34842.7|34785.4|34834|34773.7|13
1649439940000|2022-04-08 17:45:40|34833.8|34783.8|34842.4|34764.8|34848.8|34797.9|34814.4|34761|24
1649439950000|2022-04-08 17:45:50|34842|34765.3|34829.6|34779.6|34842|34782.7|34828.4|34765.3|27
1649439960000|2022-04-08 17:46:00|34829.1|34779.1|34829|34779|34833|34783|34827.9|34777.9|21
1649439970000|2022-04-08 17:46:10|34828.9|34778.9|34821.3|34801.3|34830.1|34802.1|34820.7|34778.9|15
1649439980000|2022-04-08 17:46:20|34821.7|34801.7|34821.1|34801.1|34822.1|34802.1|34820.3|34800.3|19
1649439990000|2022-04-08 17:46:30|34821.4|34801.4|34821.4|34801.4|34824.8|34804.8|34813.3|34793.3|20
1649440000000|2022-04-08 17:46:40|34814.2|34794.2|34832.7|34770.3|34832.7|34796.9|34809.8|34770.3|21
1649440010000|2022-04-08 17:46:50|34829.4|34779.4|34834.4|34769.2|34835.9|34779.4|34824.3|34764.4|21
1649440020000|2022-04-08 17:47:00|34834|34769.1|34813.7|34793.7|34834|34793.7|34809.9|34768.9|17
1649440030000|2022-04-08 17:47:10|34812.4|34792.4|34809.9|34789.9|34812.4|34792.4|34808.9|34788.9|15
1649440040000|2022-04-08 17:47:20|34810.8|34790.8|34810.3|34790.3|34811.6|34791.6|34810.3|34790.3|14
1649440050000|2022-04-08 17:47:30|34811.1|34791.1|34818.7|34798.7|34820.2|34800.2|34811.1|34791.1|16
1649440060000|2022-04-08 17:47:40|34818.5|34798.5|34816.7|34796.7|34818.5|34798.5|34815.1|34795.1|5
1649440070000|2022-04-08 17:47:50|34816.1|34796.1|34814.8|34794.8|34816.1|34796.1|34814|34794|5
1649440080000|2022-04-08 17:48:00|34815.5|34795.5|34808.6|34788.6|34834.8|34795.5|34808.6|34757.1|15
1649440090000|2022-04-08 17:48:10|34809|34789|34820.4|34770.4|34831.1|34792.6|34807.3|34765.8|14
1649440100000|2022-04-08 17:48:20|34820.7|34770.7|34804|34784|34820.7|34789.8|34804|34770.6|19
1649440110000|2022-04-08 17:48:30|34807.4|34787.4|34812.9|34792.9|34829.4|34794.6|34807.4|34766.1|19
1649440120000|2022-04-08 17:48:40|34813|34793|34814.9|34794.9|34817.5|34797.5|34813|34793|8
1649440130000|2022-04-08 17:48:50|34817.2|34797.2|34812.6|34792.6|34820.2|34800.2|34809.5|34789.5|15
1649440140000|2022-04-08 17:49:00|34815.1|34795.1|34813.4|34793.4|34818.3|34798.3|34810|34790|18
1649440150000|2022-04-08 17:49:10|34811.4|34791.4|34814.7|34794.7|34816.7|34796.7|34811.4|34791.4|16
1649440160000|2022-04-08 17:49:20|34815.2|34795.2|34815.6|34795.6|34817.2|34797.2|34813|34793|19
1649440170000|2022-04-08 17:49:30|34816|34796|34808.6|34788.6|34816|34796|34807.8|34787.8|11
1649440180000|2022-04-08 17:49:40|34809.1|34789.1|34805.4|34785.4|34834.4|34790.9|34805.4|34764.5|15
1649440190000|2022-04-08 17:49:50|34806.5|34786.5|34831.5|34766|34831.6|34788.7|34806.5|34764.3|23
1649440200000|2022-04-08 17:50:00|34822.8|34772.8|34814.3|34794.3|34822.8|34794.5|34806.2|34770.2|18
1649440210000|2022-04-08 17:50:10|34813.5|34793.5|34813.8|34793.8|34814.6|34794.6|34812.3|34792.3|10
1649440220000|2022-04-08 17:50:20|34814.8|34794.8|34808.7|34788.7|34826|34794.9|34803.6|34748|16
1649440230000|2022-04-08 17:50:30|34808.8|34788.8|34805.2|34785.2|34814.4|34794.4|34804.4|34784.4|13
1649440240000|2022-04-08 17:50:40|34803.5|34783.5|34803.8|34783.8|34806|34786|34803.5|34783.5|16
1649440250000|2022-04-08 17:50:50|34803.4|34783.4|34817.6|34797.6|34817.6|34797.6|34802.2|34782.2|16
1649440260000|2022-04-08 17:51:00|34815.5|34795.5|34813|34793|34817.1|34797.1|34808.2|34788.2|18
1649440270000|2022-04-08 17:51:10|34814|34794|34805.9|34785.9|34814|34794|34803.9|34783.9|22
1649440280000|2022-04-08 17:51:20|34805.8|34785.8|34809.7|34789.7|34810.5|34790.5|34805.6|34785.6|14
1649440290000|2022-04-08 17:51:30|34811.5|34791.5|34819.2|34744.5|34825.1|34791.5|34797.6|34734.3|28
1649440300000|2022-04-08 17:51:40|34819.4|34741.8|34819.8|34749.4|34823.2|34749.8|34817|34740.7|26
1649440310000|2022-04-08 17:51:50|34819.4|34746.3|34818.5|34743.9|34822.6|34750.5|34818.5|34742.9|25
1649440320000|2022-04-08 17:52:00|34817.1|34747|34812.2|34748.5|34820.6|34749.5|34812.2|34743.9|27
1649440330000|2022-04-08 17:52:10|34812.6|34749.9|34816.8|34747.3|34817.1|34750.2|34812.2|34745.8|18
1649440340000|2022-04-08 17:52:20|34817.4|34746.8|34815.6|34745.5|34817.4|34748.1|34814|34744.3|24
1649440350000|2022-04-08 17:52:30|34810.5|34760.5|34793.5|34773.5|34812.6|34775.3|34789.9|34748.8|25
1649440360000|2022-04-08 17:52:40|34794.7|34774.7|34813.9|34740.8|34817.4|34774.7|34794.7|34739.2|27
1649440370000|2022-04-08 17:52:50|34813.5|34742.8|34815.7|34741.8|34816|34746.8|34810.7|34741.8|19
1649440380000|2022-04-08 17:53:00|34814|34741.7|34812.1|34742.1|34816.3|34745.7|34810.8|34740.7|23
1649440390000|2022-04-08 17:53:10|34811.7|34741.7|34806.4|34756.4|34813.3|34763.3|34805.7|34741.7|15
1649440400000|2022-04-08 17:53:20|34806.1|34756.1|34807.6|34757.6|34812.9|34771.5|34785.7|34742.1|24
1649440410000|2022-04-08 17:53:30|34808|34758|34809.2|34745|34812.8|34758|34802.8|34739.2|18
1649440420000|2022-04-08 17:53:40|34809.6|34743.9|34802.4|34752.4|34809.6|34753.9|34800.5|34743.9|14
1649440430000|2022-04-08 17:53:50|34802.5|34752.5|34809.6|34744.1|34809.6|34752.5|34802|34742.9|19
1649440440000|2022-04-08 17:54:00|34808.6|34744.3|34803.1|34753.1|34809.6|34755.1|34802|34738.4|18
1649440450000|2022-04-08 17:54:10|34808.8|34745.8|34809.8|34743.9|34811.6|34755.7|34801.7|34743.9|21
1649440460000|2022-04-08 17:54:20|34810.6|34745.2|34804.1|34754.1|34811.8|34757.9|34804.1|34743.3|16
1649440470000|2022-04-08 17:54:30|34804.6|34754.6|34788.9|34768.9|34811.8|34768.9|34786.9|34742.3|20
1649440480000|2022-04-08 17:54:40|34789.2|34769.2|34789.8|34769.8|34789.8|34769.8|34787.1|34767.1|11
1649440490000|2022-04-08 17:54:50|34790.2|34770.2|34790.1|34770.1|34791|34771|34789|34769|13
1649440500000|2022-04-08 17:55:00|34811.6|34748.9|34813.1|34748.2|34814.4|34773.2|34790.8|34744.5|26
1649440510000|2022-04-08 17:55:10|34813.2|34747.2|34815.6|34748.7|34817|34756.8|34806.8|34746.8|23
1649440520000|2022-04-08 17:55:20|34815.9|34749.8|34807.1|34757.1|34816.9|34757.9|34806.1|34746.5|15
1649440530000|2022-04-08 17:55:30|34793.7|34773.7|34793.9|34773.9|34793.9|34773.9|34792.5|34772.5|10
1649440540000|2022-04-08 17:55:40|34792.6|34772.6|34793.2|34773.2|34794.8|34774.8|34792.1|34772.1|15
1649440550000|2022-04-08 17:55:50|34793.5|34773.5|34814.4|34752|34814.4|34775.1|34793|34750.4|15
1649440560000|2022-04-08 17:56:00|34815.2|34750.5|34813.5|34748.6|34815.4|34756.5|34805.9|34747.3|20
1649440570000|2022-04-08 17:56:10|34808.2|34758.2|34811.1|34747.2|34811.2|34758.2|34804.4|34747.2|15
1649440580000|2022-04-08 17:56:20|34814.2|34744.1|34792.8|34772.8|34815.6|34773.1|34790|34742.8|19
1649440590000|2022-04-08 17:56:30|34792.7|34772.7|34790.8|34770.8|34795.1|34775.1|34790.8|34770.8|17
1649440600000|2022-04-08 17:56:40|34791|34771|34792.8|34772.8|34792.8|34772.8|34790.3|34770.3|10
1649440610000|2022-04-08 17:56:50|34793.4|34773.4|34811.8|34744.8|34814|34773.4|34788.6|34742.5|14
1649440620000|2022-04-08 17:57:00|34811.7|34746.2|34804.4|34754.4|34815.4|34754.5|34804.4|34743.1|18
1649440630000|2022-04-08 17:57:10|34811.8|34745.7|34803.5|34753.5|34814|34754.4|34803.4|34742.3|8
1649440640000|2022-04-08 17:57:20|34793.1|34773.1|34791.7|34771.7|34793.6|34773.6|34790.3|34770.3|8
1649440650000|2022-04-08 17:57:30|34790.9|34770.9|34794|34774|34794|34774|34790.5|34770.5|10
1649440660000|2022-04-08 17:57:40|34792.9|34772.9|34792.9|34772.9|34793.5|34773.5|34790.6|34770.6|7
1649440670000|2022-04-08 17:57:50|34794|34774|34791.2|34771.2|34794.1|34774.1|34787|34767|8
1649440680000|2022-04-08 17:58:00|34818.4|34736.4|34818|34746.8|34824.7|34756.8|34804.8|34736.4|25
1649440690000|2022-04-08 17:58:10|34821.2|34742|34815.7|34747.9|34821.2|34750.3|34812.7|34742|14
1649440700000|2022-04-08 17:58:20|34815.9|34746.4|34817.6|34746.3|34818.5|34747.4|34815.9|34742.6|12
1649440710000|2022-04-08 17:58:30|34817.4|34744.9|34796.2|34776.2|34817.7|34777.1|34792.5|34744.9|9
1649440720000|2022-04-08 17:58:40|34794.8|34774.8|34794.5|34774.5|34796.2|34776.2|34793.2|34773.2|10
1649440730000|2022-04-08 17:58:50|34794.4|34774.4|34795.3|34775.3|34795.6|34775.6|34792.2|34772.2|8
1649440740000|2022-04-08 17:59:00|34794.4|34774.4|34795.7|34775.7|34799.2|34779.2|34794|34774|19
1649440750000|2022-04-08 17:59:10|34797.1|34777.1|34796.2|34776.2|34797.1|34777.1|34794.9|34774.9|14
1649440760000|2022-04-08 17:59:20|34796.7|34776.7|34795|34775|34796.7|34776.7|34794.5|34774.5|11
1649440770000|2022-04-08 17:59:30|34795.1|34775.1|34794.7|34774.7|34797.6|34777.6|34794.5|34774.5|7
1649440780000|2022-04-08 17:59:40|34793.3|34773.3|34815.5|34747.3|34816.6|34775.4|34793|34746.3|11
1649440790000|2022-04-08 17:59:50|34816.6|34746.3|34818.6|34748.3|34818.6|34751.1|34816.1|34745.6|18
1649440800000|2022-04-08 18:00:00|34818.4|34748.4|34794.8|34774.8|34818.6|34777.6|34791|34748.4|22
1649440810000|2022-04-08 18:00:10|34795.8|34775.8|34797.7|34777.7|34797.7|34777.7|34794.3|34774.3|14
1649440820000|2022-04-08 18:00:20|34797.2|34777.2|34795.2|34775.2|34797.3|34777.3|34794.9|34774.9|10
1649440830000|2022-04-08 18:00:30|34796.8|34776.8|34797|34777|34798|34778|34794|34774|16
1649440840000|2022-04-08 18:00:40|34795.9|34775.9|34792.4|34772.4|34795.9|34775.9|34792.4|34772.4|9
1649440850000|2022-04-08 18:00:50|34794.3|34774.3|34793.7|34773.7|34796|34776|34793.5|34773.5|14
1649440860000|2022-04-08 18:01:00|34793.8|34773.8|34789.9|34769.9|34794.8|34774.8|34787.9|34767.9|22
1649440870000|2022-04-08 18:01:10|34789.1|34769.1|34792.1|34772.1|34794.9|34774.9|34789.1|34769.1|12
1649440880000|2022-04-08 18:01:20|34793.8|34773.8|34815.1|34749.3|34815.1|34774.7|34792.3|34749.3|14
1649440890000|2022-04-08 18:01:30|34815|34750.9|34817.1|34748.2|34820.2|34757.9|34807.7|34745|16
1649440900000|2022-04-08 18:01:40|34818.8|34745.5|34794.8|34774.8|34818.8|34775.2|34794|34745.5|10
1649440910000|2022-04-08 18:01:50|34796.3|34776.3|34809.7|34759.7|34815.9|34776.3|34790.3|34751.5|10
1649440920000|2022-04-08 18:02:00|34816.1|34751|34809.6|34759.6|34817.2|34760.8|34809.1|34751|19
1649440930000|2022-04-08 18:02:10|34815.8|34752.3|34815.6|34751.9|34818.8|34760.8|34810.8|34749.4|14
1649440940000|2022-04-08 18:02:20|34815.8|34752.3|34799.3|34779.3|34817.8|34782.3|34797.6|34750.3|24
1649440950000|2022-04-08 18:02:30|34801.5|34781.5|34816.5|34766.5|34821.2|34781.6|34798.6|34757.2|22
1649440960000|2022-04-08 18:02:40|34816.1|34766.1|34800.8|34780.8|34816.4|34781.3|34799.4|34765.1|18
1649440970000|2022-04-08 18:02:50|34801.7|34781.7|34799.2|34779.2|34814.2|34783.8|34799.2|34764.2|13
1649440980000|2022-04-08 18:03:00|34799.5|34779.5|34800.2|34780.2|34807.8|34787.8|34798.5|34778.5|14
1649440990000|2022-04-08 18:03:10|34799.9|34779.9|34797.5|34777.5|34802.6|34782.6|34797.4|34777.4|15
1649441000000|2022-04-08 18:03:20|34797.4|34777.4|34798.4|34778.4|34800.8|34780.8|34796.2|34776.2|16
1649441010000|2022-04-08 18:03:30|34797.8|34777.8|34794.6|34774.6|34798.5|34778.5|34794.5|34774.5|16
1649441020000|2022-04-08 18:03:40|34794.8|34774.8|34795.7|34775.7|34796.9|34776.9|34794.8|34774.8|15
1649441030000|2022-04-08 18:03:50|34796|34776|34795.4|34775.4|34796.8|34776.8|34793.5|34773.5|21
1649441040000|2022-04-08 18:04:00|34796.3|34776.3|34796.5|34776.5|34797|34777|34794.1|34774.1|12
1649441050000|2022-04-08 18:04:10|34795.5|34775.5|34799.2|34779.2|34802.7|34782.7|34795.1|34775.1|14
1649441060000|2022-04-08 18:04:20|34798.8|34778.8|34798.1|34778.1|34799.2|34779.2|34797.6|34777.6|12
1649441070000|2022-04-08 18:04:30|34798.4|34778.4|34799.6|34779.6|34799.6|34779.6|34798|34778|11
1649441080000|2022-04-08 18:04:40|34799|34779|34800.2|34780.2|34801.4|34781.4|34796.5|34776.5|9
1649441090000|2022-04-08 18:04:50|34800.6|34780.6|34799.7|34779.7|34803.2|34783.2|34796.4|34776.4|11
1649441100000|2022-04-08 18:05:00|34799.3|34779.3|34800.3|34780.3|34801|34781|34798|34778|13
1649441110000|2022-04-08 18:05:10|34800.4|34780.4|34800.5|34780.5|34801.1|34781.1|34799.2|34779.2|9
1649441120000|2022-04-08 18:05:20|34799.6|34779.6|34796.9|34776.9|34800.7|34780.7|34796.9|34776.9|12
1649441130000|2022-04-08 18:05:30|34798.2|34778.2|34797.8|34777.8|34801.2|34781.2|34795.4|34775.4|11
1649441140000|2022-04-08 18:05:40|34796.2|34776.2|34798.5|34778.5|34805|34785|34794.3|34774.3|19
1649441150000|2022-04-08 18:05:50|34793.9|34773.9|34798.8|34778.8|34800.9|34780.9|34793|34773|12
1649441160000|2022-04-08 18:06:00|34799.7|34779.7|34795|34775|34800.7|34780.7|34793.2|34773.2|18
1649441170000|2022-04-08 18:06:10|34795.6|34775.6|34786.9|34766.9|34797.4|34777.4|34783.8|34763.8|11
1649441180000|2022-04-08 18:06:20|34810.2|34746.2|34787|34767|34810.2|34769.5|34786.2|34742.7|13
1649441190000|2022-04-08 18:06:30|34792.3|34772.3|34789.9|34769.9|34794|34774|34785.9|34765.9|16
1649441200000|2022-04-08 18:06:40|34787.1|34767.1|34791.5|34771.5|34812.6|34771.5|34785.6|34745.4|24
1649441210000|2022-04-08 18:06:50|34791.1|34771.1|34791.4|34771.4|34792|34772|34790.1|34770.1|12
1649441220000|2022-04-08 18:07:00|34791.8|34771.8|34793.8|34773.8|34795.4|34775.4|34791.3|34771.3|15
1649441230000|2022-04-08 18:07:10|34794.4|34774.4|34793.5|34773.5|34795.7|34775.7|34792|34772|11
1649441240000|2022-04-08 18:07:20|34789.6|34769.6|34791.4|34771.4|34793.4|34773.4|34789.6|34769.6|17
1649441250000|2022-04-08 18:07:30|34790.8|34770.8|34793.4|34773.4|34794.1|34774.1|34790.8|34770.8|8
1649441260000|2022-04-08 18:07:40|34792.8|34772.8|34794.4|34774.4|34820.7|34777|34792.8|34747.1|25
1649441270000|2022-04-08 18:07:50|34795.2|34775.2|34796.1|34776.1|34797.1|34777.1|34794.6|34774.6|10
1649441280000|2022-04-08 18:08:00|34795.6|34775.6|34802.7|34782.7|34804.1|34784.1|34795.6|34775.6|8
1649441290000|2022-04-08 18:08:10|34804.3|34784.3|34800.5|34780.5|34804.3|34784.3|34799.1|34779.1|9
1649441300000|2022-04-08 18:08:20|34800|34780|34801.9|34781.9|34802.7|34782.7|34799.7|34779.7|14
1649441310000|2022-04-08 18:08:30|34801.6|34781.6|34795.3|34775.3|34801.7|34781.7|34793.4|34773.4|14
1649441320000|2022-04-08 18:08:40|34794.4|34774.4|34796.9|34776.9|34797.5|34777.5|34794.4|34774.4|11
1649441330000|2022-04-08 18:08:50|34799.7|34779.7|34798.5|34778.5|34799.7|34779.7|34793.7|34773.7|10
1649441340000|2022-04-08 18:09:00|34798.8|34778.8|34817.5|34745|34819.6|34778.8|34795.3|34735.7|19
1649441350000|2022-04-08 18:09:10|34819.5|34742.2|34811.4|34761.4|34819.5|34761.5|34811.4|34742.2|16
1649441360000|2022-04-08 18:09:20|34811.8|34761.8|34818.1|34750.6|34818.1|34761.8|34811.8|34750.6|9
1649441370000|2022-04-08 18:09:30|34818.6|34748.8|34797|34777|34820.9|34777|34791.6|34748.8|19
1649441380000|2022-04-08 18:09:40|34797.1|34777.1|34795.5|34775.5|34798.1|34778.1|34795.5|34775.5|9
1649441390000|2022-04-08 18:09:50|34796.9|34776.9|34796.4|34776.4|34798.1|34778.1|34795.3|34775.3|6
1649441400000|2022-04-08 18:10:00|34796.2|34776.2|34794.1|34774.1|34796.2|34776.2|34791.7|34771.7|20
1649441410000|2022-04-08 18:10:10|34793.9|34773.9|34812.8|34739.5|34816.8|34774.7|34793.3|34739.3|22
1649441420000|2022-04-08 18:10:20|34814.5|34739.9|34813|34740.3|34816.7|34742.7|34811.7|34738.4|13
1649441430000|2022-04-08 18:10:30|34804.8|34754.8|34810.8|34748.1|34811.6|34755.3|34803.9|34746.1|15
1649441440000|2022-04-08 18:10:40|34793.9|34773.9|34793.4|34773.4|34794.2|34774.2|34792.7|34772.7|8
1649441450000|2022-04-08 18:10:50|34792.3|34772.3|34791.5|34771.5|34795.3|34775.3|34790.3|34770.3|17
1649441460000|2022-04-08 18:11:00|34792|34772|34792.4|34772.4|34794.2|34774.2|34789.8|34769.8|8
1649441470000|2022-04-08 18:11:10|34793.1|34773.1|34791.3|34771.3|34793.1|34773.1|34790.6|34770.6|6
1649441480000|2022-04-08 18:11:20|34792.1|34772.1|34793.2|34773.2|34793.2|34773.2|34789.8|34769.8|15
1649441490000|2022-04-08 18:11:30|34794.1|34774.1|34795.1|34775.1|34795.2|34775.2|34792.9|34772.9|7
1649441500000|2022-04-08 18:11:40|34794.4|34774.4|34816.8|34745.2|34819.5|34775.8|34794.4|34739.8|10
1649441510000|2022-04-08 18:11:50|34817.5|34743|34806.8|34756.8|34817.5|34773|34791.4|34743|8
1649441520000|2022-04-08 18:12:00|34807.6|34757.6|34813.8|34748.7|34814.9|34757.6|34806.9|34748|17
1649441530000|2022-04-08 18:12:10|34814.2|34747.7|34792.9|34772.9|34814.2|34774.3|34792.7|34747.7|14
1649441540000|2022-04-08 18:12:20|34792.3|34772.3|34793|34773|34794.2|34774.2|34792.3|34772.3|8
1649441550000|2022-04-08 18:12:30|34796.8|34776.8|34796.4|34776.4|34797.8|34777.8|34795.6|34775.6|15
1649441560000|2022-04-08 18:12:40|34794.4|34774.4|34789.7|34769.7|34797.1|34777.1|34789.7|34769.7|7
1649441570000|2022-04-08 18:12:50|34793.3|34773.3|34793.7|34773.7|34795.7|34775.7|34792.8|34772.8|8
1649441580000|2022-04-08 18:13:00|34792.5|34772.5|34794.5|34774.5|34795.8|34775.8|34792.5|34772.5|9
1649441590000|2022-04-08 18:13:10|34796|34776|34793|34773|34796.8|34776.8|34793|34773|4
1649441600000|2022-04-08 18:13:20|34794.2|34774.2|34815.3|34738.1|34819.7|34774.2|34788.7|34729.7|11
1649441610000|2022-04-08 18:13:30|34814.8|34738.2|34815.2|34742.8|34816.6|34748|34812.2|34738.2|11
1649441620000|2022-04-08 18:13:40|34814.3|34745.7|34815.3|34744.7|34815.3|34757|34806.3|34744.7|11
1649441630000|2022-04-08 18:13:50|34815.4|34747.4|34812.5|34743.1|34818.3|34755|34805|34742.4|14
1649441640000|2022-04-08 18:14:00|34818.4|34743|34791.1|34771.1|34818.4|34778.2|34791.1|34743|11
1649441650000|2022-04-08 18:14:10|34793.3|34773.3|34790.9|34770.9|34796.9|34776.9|34790.6|34770.6|10
1649441660000|2022-04-08 18:14:20|34794.8|34774.8|34794.9|34774.9|34796.4|34776.4|34793.2|34773.2|14
1649441670000|2022-04-08 18:14:30|34794.7|34774.7|34797.5|34777.5|34797.5|34777.5|34792.7|34772.7|9
1649441680000|2022-04-08 18:14:40|34797.6|34777.6|34796.5|34776.5|34797.6|34777.6|34794.4|34774.4|8
1649441690000|2022-04-08 18:14:50|34797.2|34777.2|34796.8|34776.8|34797.7|34777.7|34792|34772|13
1649441700000|2022-04-08 18:15:00|34795.2|34775.2|34791.8|34771.8|34796.6|34776.6|34789.9|34769.9|19
1649441710000|2022-04-08 18:15:10|34791.9|34771.9|34794.7|34774.7|34796.2|34776.2|34791.9|34771.9|13
1649441720000|2022-04-08 18:15:20|34795.4|34775.4|34793.6|34773.6|34795.4|34775.4|34793|34773|7
1649441730000|2022-04-08 18:15:30|34794.8|34774.8|34795.3|34775.3|34796.5|34776.5|34794.3|34774.3|6
1649441740000|2022-04-08 18:15:40|34789|34769|34792.4|34772.4|34793.1|34773.1|34789|34769|10
1649441750000|2022-04-08 18:15:50|34795.1|34775.1|34814.6|34737.5|34814.6|34776.2|34792.5|34737.5|9
1649441760000|2022-04-08 18:16:00|34820.2|34732.5|34808.9|34758.9|34821.8|34759.2|34807.7|34731.1|22
1649441770000|2022-04-08 18:16:10|34809.2|34759.2|34797.9|34777.9|34810.8|34778.2|34795.5|34759.2|11
1649441780000|2022-04-08 18:16:20|34797.3|34777.3|34795.1|34775.1|34797.3|34777.3|34793.9|34773.9|13
1649441790000|2022-04-08 18:16:30|34790.8|34770.8|34815.8|34734.6|34818.3|34773.8|34790.1|34730.3|16
1649441800000|2022-04-08 18:16:40|34816.1|34735.3|34812.8|34740.6|34816.6|34742.6|34812.8|34734.6|8
1649441810000|2022-04-08 18:16:50|34812.5|34737.6|34804.5|34754.5|34812.7|34756|34804.3|34737|12
1649441820000|2022-04-08 18:17:00|34804|34754|34811|34742.1|34813.6|34777.8|34795.8|34742.1|15
1649441830000|2022-04-08 18:17:10|34816.1|34739.9|34813.6|34730.1|34819.5|34771.9|34791.9|34730.1|16
1649441840000|2022-04-08 18:17:20|34798|34748|34813.3|34736.7|34813.8|34752.3|34798|34733.6|9
1649441850000|2022-04-08 18:17:30|34811.7|34742.7|34802.1|34752.1|34811.8|34753|34800.5|34740.4|13
1649441860000|2022-04-08 18:17:40|34810.4|34745|34789.1|34769.1|34811.1|34769.1|34788|34742.9|12
1649441870000|2022-04-08 18:17:50|34788.3|34768.3|34787.2|34767.2|34788.8|34768.8|34786.4|34766.4|10
1649441880000|2022-04-08 18:18:00|34787.3|34767.3|34788|34768|34788.5|34768.5|34786|34766|12
1649441890000|2022-04-08 18:18:10|34786.9|34766.9|34790.1|34770.1|34791|34771|34786.1|34766.1|10
1649441900000|2022-04-08 18:18:20|34790.3|34770.3|34789.1|34769.1|34791|34771|34788.5|34768.5|15
1649441910000|2022-04-08 18:18:30|34786.4|34766.4|34789.6|34769.6|34789.8|34769.8|34785.9|34765.9|11
1649441920000|2022-04-08 18:18:40|34791.5|34771.5|34786.6|34766.6|34791.5|34771.5|34784.1|34764.1|12
1649441930000|2022-04-08 18:18:50|34787|34767|34788.9|34768.9|34790.1|34770.1|34785.8|34765.8|13
1649441940000|2022-04-08 18:19:00|34810.3|34743.4|34803.3|34753.3|34814.9|34754|34803.3|34740.8|10
1649441950000|2022-04-08 18:19:10|34809.8|34745.6|34810.5|34742.2|34810.6|34753.5|34803.4|34742.2|8
1649441960000|2022-04-08 18:19:20|34807.4|34743.3|34811|34739.3|34812|34751.1|34800.5|34737.1|17
1649441970000|2022-04-08 18:19:30|34801.8|34751.8|34784|34764|34801.8|34768.6|34784|34751.8|19
1649441980000|2022-04-08 18:19:40|34784.4|34764.4|34798.9|34748.9|34806.3|34764.4|34780.7|34742.5|14
1649441990000|2022-04-08 18:19:50|34799.3|34749.3|34808.4|34745.5|34811.1|34752.5|34798|34740.5|16
1649442000000|2022-04-08 18:20:00|34812|34740|34808|34735.7|34813.3|34748|34798|34726.4|16
1649442010000|2022-04-08 18:20:10|34809.5|34732.6|34808.9|34738.7|34810.6|34749|34797.7|34732.6|14
1649442020000|2022-04-08 18:20:20|34808.5|34740.1|34807.3|34741.6|34811.6|34742.9|34806.5|34735.2|12
1649442030000|2022-04-08 18:20:30|34811.6|34733.9|34812.2|34734.5|34812.2|34740.3|34807.4|34733.9|10
1649442040000|2022-04-08 18:20:40|34808.7|34735.7|34785|34765|34810.1|34765|34784.7|34734.1|16
1649442050000|2022-04-08 18:20:50|34784.9|34764.9|34787.3|34767.3|34787.5|34767.5|34784.1|34764.1|7
1649442060000|2022-04-08 18:21:00|34786.9|34766.9|34783.7|34763.7|34787.7|34767.7|34783.7|34763.7|13
1649442070000|2022-04-08 18:21:10|34783.9|34763.9|34786.8|34766.8|34786.8|34766.8|34783.9|34763.9|13
1649442080000|2022-04-08 18:21:20|34786.4|34766.4|34787.2|34767.2|34789|34769|34785.7|34765.7|12
1649442090000|2022-04-08 18:21:30|34788.1|34768.1|34782.3|34762.3|34788.1|34768.1|34782.3|34762.3|10
1649442100000|2022-04-08 18:21:40|34781.8|34761.8|34786.3|34766.3|34788.8|34768.8|34781.8|34761.8|11
1649442110000|2022-04-08 18:21:50|34785|34765|34785.6|34765.6|34786.1|34766.1|34784.4|34764.4|15
1649442120000|2022-04-08 18:22:00|34786.4|34766.4|34785.6|34765.6|34787.9|34767.9|34784.6|34764.6|14
1649442130000|2022-04-08 18:22:10|34785.1|34765.1|34784.4|34764.4|34786.4|34766.4|34784.4|34764.4|8
1649442140000|2022-04-08 18:22:20|34784.1|34764.1|34785.1|34765.1|34785.1|34765.1|34782.8|34762.8|9
1649442150000|2022-04-08 18:22:30|34786|34766|34784.9|34764.9|34787.6|34767.6|34784.1|34764.1|13
1649442160000|2022-04-08 18:22:40|34785.9|34765.9|34785.3|34765.3|34786.1|34766.1|34785|34765|10
1649442170000|2022-04-08 18:22:50|34784.9|34764.9|34788.4|34768.4|34788.8|34768.8|34784.5|34764.5|13
1649442180000|2022-04-08 18:23:00|34787.4|34767.4|34802.1|34752.1|34807.3|34767.4|34784.6|34741.5|12
1649442190000|2022-04-08 18:23:10|34787.4|34767.4|34802|34752|34807.2|34767.4|34785.6|34742.5|11
1649442200000|2022-04-08 18:23:20|34801.5|34751.5|34801.7|34751.7|34807.1|34767.2|34786.6|34743.6|12
1649442210000|2022-04-08 18:23:30|34789.3|34769.3|34814|34741.3|34818|34769.4|34784.1|34734|22
1649442220000|2022-04-08 18:23:40|34814.5|34742|34808.9|34744.6|34814.9|34744.6|34808.9|34739.3|13
1649442230000|2022-04-08 18:23:50|34809.5|34746.3|34803.9|34753.9|34815.6|34753.9|34802.9|34737.2|13
1649442240000|2022-04-08 18:24:00|34805.1|34755.1|34818.3|34736.2|34819.1|34755.1|34805.1|34734|17
1649442250000|2022-04-08 18:24:10|34818.8|34736.7|34819.8|34737.5|34819.8|34742.3|34814|34736.7|19
1649442260000|2022-04-08 18:24:20|34813.2|34748.6|34815.2|34745.3|34815.9|34749.6|34813|34740.7|15
1649442270000|2022-04-08 18:24:30|34815.1|34745.9|34790.1|34770.1|34815.1|34770.5|34788.1|34745.9|19
1649442280000|2022-04-08 18:24:40|34789.6|34769.6|34790.1|34770.1|34791.3|34771.3|34789.6|34769.6|9
1649442290000|2022-04-08 18:24:50|34791.3|34771.3|34792.7|34772.7|34792.9|34772.9|34790.4|34770.4|11
1649442300000|2022-04-08 18:25:00|34791.7|34771.7|34796.4|34776.4|34796.4|34776.4|34791.6|34771.6|14
1649442310000|2022-04-08 18:25:10|34791.9|34771.9|34822.7|34739.6|34822.7|34775.3|34791.9|34739.6|18
1649442320000|2022-04-08 18:25:20|34816.5|34745.5|34809|34759|34816.5|34759|34808.1|34745.5|14
1649442330000|2022-04-08 18:25:30|34808.6|34758.6|34817.2|34752.1|34818.1|34758.6|34808.6|34746.1|13
1649442340000|2022-04-08 18:25:40|34819|34750.3|34796.3|34776.3|34819|34778.2|34795.2|34750.3|10
1649442350000|2022-04-08 18:25:50|34796.2|34776.2|34796.7|34776.7|34800.3|34780.3|34795.9|34775.9|15
1649442360000|2022-04-08 18:26:00|34795.9|34775.9|34795.9|34775.9|34797.6|34777.6|34795.9|34775.9|13
1649442370000|2022-04-08 18:26:10|34796.6|34776.6|34812.4|34746.9|34819.6|34779.2|34794.4|34735.4|17
1649442380000|2022-04-08 18:26:20|34810.4|34748|34814.4|34742.4|34817|34748|34810.4|34740.6|20
1649442390000|2022-04-08 18:26:30|34815.5|34741.3|34813.5|34745.7|34817.7|34756.6|34805.6|34740|18
1649442400000|2022-04-08 18:26:40|34814.1|34744.5|34795.3|34775.3|34814.1|34775.3|34791.8|34744.5|12
1649442410000|2022-04-08 18:26:50|34792.8|34772.8|34794.2|34774.2|34794.4|34774.4|34792.5|34772.5|11
1649442420000|2022-04-08 18:27:00|34793.5|34773.5|34819.8|34745.9|34824|34774.6|34790.5|34736.7|22
1649442430000|2022-04-08 18:27:10|34810.5|34760.5|34815.8|34749.9|34816.9|34760.5|34807.2|34746.7|23
1649442440000|2022-04-08 18:27:20|34813.9|34747.6|34808.7|34758.7|34816.8|34759|34808.7|34745.7|9
1649442450000|2022-04-08 18:27:30|34809.2|34759.2|34811.6|34761.6|34822|34779.6|34797.6|34746.6|19
1649442460000|2022-04-08 18:27:40|34820|34751.2|34818.4|34750.1|34820.5|34760.6|34810.3|34748.2|15
1649442470000|2022-04-08 18:27:50|34820.3|34748.4|34820.4|34751.2|34822.8|34751.2|34820.1|34747.9|7
1649442480000|2022-04-08 18:28:00|34822.7|34749.5|34799.9|34779.9|34822.7|34781.2|34794.9|34747.7|21
1649442490000|2022-04-08 18:28:10|34799.8|34779.8|34809.7|34759.7|34820.1|34779.8|34795.5|34742.4|15
1649442500000|2022-04-08 18:28:20|34810.3|34760.3|34815.7|34748.1|34818.5|34760.3|34809.6|34743.9|14
1649442510000|2022-04-08 18:28:30|34815.9|34747.2|34807.6|34757.6|34815.9|34758.5|34807.6|34747.2|9
1649442520000|2022-04-08 18:28:40|34795.8|34775.8|34793.6|34773.6|34796.4|34776.4|34792.7|34772.7|8
1649442530000|2022-04-08 18:28:50|34794.3|34774.3|34796.5|34776.5|34797|34777|34792|34772|7
1649442540000|2022-04-08 18:29:00|34797.7|34777.7|34809.1|34759.1|34819|34781.9|34795.3|34755.2|15
1649442550000|2022-04-08 18:29:10|34812.4|34762.4|34809.7|34759.7|34812.4|34762.4|34809.1|34759.1|17
1649442560000|2022-04-08 18:29:20|34807.6|34757.6|34795.2|34775.2|34816.8|34776.2|34788.5|34748.3|17
1649442570000|2022-04-08 18:29:30|34794.6|34774.6|34793.6|34773.6|34796.4|34776.4|34791.9|34771.9|13
1649442580000|2022-04-08 18:29:40|34794.6|34774.6|34805.5|34755.5|34813.3|34774.7|34789.2|34749.5|10
1649442590000|2022-04-08 18:29:50|34806.1|34756.1|34815.8|34745.4|34819.1|34760.5|34806.1|34729.4|22
1649442600000|2022-04-08 18:30:00|34815.3|34746.2|34815.9|34736.4|34817.7|34746.2|34811.8|34733.8|33
1649442610000|2022-04-08 18:30:10|34815.2|34733.8|34819.7|34739|34822.3|34745.2|34815.2|34733.8|27
1649442620000|2022-04-08 18:30:20|34820.3|34738.3|34819.4|34740.8|34821.7|34741.5|34819.3|34736.7|24
1649442630000|2022-04-08 18:30:30|34818.3|34737.5|34819.7|34737.9|34820.3|34743.2|34818|34737.5|20
1649442640000|2022-04-08 18:30:40|34820.1|34739.7|34805.9|34755.9|34820.1|34759.2|34805.9|34739.7|14
1649442650000|2022-04-08 18:30:50|34806.4|34756.4|34806.1|34756.1|34810.4|34770.9|34790.2|34739.8|26
1649442660000|2022-04-08 18:31:00|34805.8|34755.8|34804.9|34754.9|34815.4|34757.2|34803.4|34749.7|14
1649442670000|2022-04-08 18:31:10|34813|34763|34808.2|34758.2|34813|34763|34806.6|34749.6|14
1649442680000|2022-04-08 18:31:20|34808.1|34758.1|34808.9|34758.9|34812.4|34758.9|34805.7|34749.7|16
1649442690000|2022-04-08 18:31:30|34807.8|34757.8|34806|34756|34807.8|34757.8|34805|34755|12
1649442700000|2022-04-08 18:31:40|34811.5|34761.5|34806.1|34756.1|34815.7|34762|34804.8|34749.3|18
1649442710000|2022-04-08 18:31:50|34803.6|34753.6|34803|34753|34811.2|34756.7|34801.9|34748.4|20
1649442720000|2022-04-08 18:32:00|34815.6|34739.2|34817.2|34742|34818.8|34750.3|34814|34739.2|22
1649442730000|2022-04-08 18:32:10|34816.9|34741.7|34815.9|34735.4|34817.2|34743.6|34815.3|34735.4|15
1649442740000|2022-04-08 18:32:20|34816|34732.8|34819|34730.5|34819|34740.2|34813.7|34730.5|19
1649442750000|2022-04-08 18:32:30|34818.9|34729.8|34811.7|34736.8|34818.9|34741.6|34811.7|34729.8|22
1649442760000|2022-04-08 18:32:40|34811.3|34741.4|34812.9|34729.3|34813.6|34742.5|34810.1|34729|29
1649442770000|2022-04-08 18:32:50|34813.1|34730.8|34814.7|34734.2|34814.7|34737.5|34810.4|34728.1|19
1649442780000|2022-04-08 18:33:00|34813.2|34736.4|34815.6|34729.8|34815.7|34736.4|34813.2|34729.5|19
1649442790000|2022-04-08 18:33:10|34815.5|34731.1|34805.7|34755.7|34815.5|34756.8|34805.7|34731.1|15
1649442800000|2022-04-08 18:33:20|34805.2|34755.2|34785|34765|34808.4|34766.1|34779.5|34735.2|26
1649442810000|2022-04-08 18:33:30|34787.8|34767.8|34808.7|34727.9|34810.2|34768.7|34780.1|34726.9|29
1649442820000|2022-04-08 18:33:40|34809.4|34725.7|34809.1|34728.2|34809.9|34736.3|34808.3|34725.7|22
1649442830000|2022-04-08 18:33:50|34809.4|34728.8|34809.5|34728.7|34811.4|34735|34808.7|34728.1|21
1649442840000|2022-04-08 18:34:00|34808.8|34733|34804.7|34739.2|34809.4|34749.2|34793.7|34724.8|22
1649442850000|2022-04-08 18:34:10|34795.7|34745.7|34794.6|34744.6|34805.5|34749.2|34794.5|34740.1|21
1649442860000|2022-04-08 18:34:20|34793.7|34743.7|34802.7|34739.9|34802.7|34750.2|34792.4|34739.9|17
1649442870000|2022-04-08 18:34:30|34796.3|34746.3|34798|34748|34799.6|34749.6|34795.9|34745.9|18
1649442880000|2022-04-08 18:34:40|34797.9|34747.9|34795.5|34745.5|34798|34748|34794|34744|23
1649442890000|2022-04-08 18:34:50|34794.2|34744.2|34799.6|34749.6|34804|34753.1|34793.2|34738.7|17
1649442900000|2022-04-08 18:35:00|34800.7|34750.7|34799.7|34749.7|34807.3|34752.7|34796.2|34733.5|15
1649442910000|2022-04-08 18:35:10|34809.4|34744.2|34802.2|34752.2|34809.4|34753|34796.8|34744.2|13
1649442920000|2022-04-08 18:35:20|34801.4|34751.4|34809.3|34732.4|34812.6|34769.5|34785.2|34728.9|21
1649442930000|2022-04-08 18:35:30|34809.5|34733.9|34812.3|34729.8|34812.6|34735|34808.4|34728.4|26
1649442940000|2022-04-08 18:35:40|34812.5|34729|34809.3|34727.1|34812.5|34732.3|34808.9|34727.1|23
1649442950000|2022-04-08 18:35:50|34810.3|34731.9|34810.7|34727|34811.9|34754.9|34801.9|34719.8|24
1649442960000|2022-04-08 18:36:00|34809.9|34725.9|34808.9|34728.1|34809.9|34732.2|34803.8|34725.9|25
1649442970000|2022-04-08 18:36:10|34808.4|34728.4|34808.9|34731.6|34808.9|34733.6|34806.3|34723.7|19
1649442980000|2022-04-08 18:36:20|34808.7|34730.2|34797|34747|34809.1|34747|34796.8|34729.1|15
1649442990000|2022-04-08 18:36:30|34798.3|34748.3|34805.2|34755.2|34807.9|34756.1|34796|34741.2|20
1649443000000|2022-04-08 18:36:40|34805.5|34755.5|34805.9|34743.1|34806.5|34755.5|34795|34738.2|26
1649443010000|2022-04-08 18:36:50|34806.3|34744.1|34795.8|34745.8|34807.8|34749.6|34794.1|34743.9|24
1649443020000|2022-04-08 18:37:00|34808.7|34725.9|34808.6|34737.9|34810.7|34737.9|34806.3|34723.9|24
1649443030000|2022-04-08 18:37:10|34809.7|34736.3|34809.3|34723.7|34809.7|34736.3|34806.7|34723.7|18
1649443040000|2022-04-08 18:37:20|34809|34724.1|34805.8|34729.7|34809.3|34732.2|34803.9|34723.7|22
1649443050000|2022-04-08 18:37:30|34806|34729.9|34804.6|34733.4|34806.5|34733.4|34804.1|34725.8|23
1649443060000|2022-04-08 18:37:40|34804.9|34731.8|34797.4|34747.4|34806.9|34749.2|34796.7|34727.1|23
1649443070000|2022-04-08 18:37:50|34799.2|34749.2|34802.6|34752.6|34805.3|34753.9|34795.3|34742|20
1649443080000|2022-04-08 18:38:00|34803.4|34753.4|34794.4|34744.4|34803.5|34753.5|34794.4|34738|14
1649443090000|2022-04-08 18:38:10|34796.7|34746.7|34809.6|34728.3|34812.2|34748.1|34796.7|34727.1|22
1649443100000|2022-04-08 18:38:20|34809.2|34728.6|34811.9|34731.3|34812.4|34734.7|34808.9|34727|28
1649443110000|2022-04-08 18:38:30|34812.5|34730.9|34812.1|34732.3|34813.1|34733.1|34810.9|34730.7|13
1649443120000|2022-04-08 18:38:40|34801.7|34751.7|34800.8|34750.8|34803|34753|34795.9|34739.9|17
1649443130000|2022-04-08 18:38:50|34804.4|34754.4|34802.1|34752.1|34804.7|34754.7|34799.4|34749.4|23
1649443140000|2022-04-08 18:39:00|34804|34754|34785.8|34765.8|34804|34768.4|34781.4|34748.3|22
1649443150000|2022-04-08 18:39:10|34786|34766|34784.2|34764.2|34788.9|34768.9|34783.2|34763.2|24
1649443160000|2022-04-08 18:39:20|34786.6|34766.6|34805.7|34742|34806.8|34766.6|34784.2|34739.6|25
1649443170000|2022-04-08 18:39:30|34798.7|34748.7|34793.4|34743.4|34806.4|34749.6|34793.4|34740.7|18
1649443180000|2022-04-08 18:39:40|34793.7|34743.7|34783.2|34763.2|34807|34763.7|34781.1|34737.9|22
1649443190000|2022-04-08 18:39:50|34780.4|34760.4|34795.7|34745.7|34805.6|34766.4|34779.6|34742.5|25
1649443200000|2022-04-08 18:40:00|34798.1|34748.1|34808.3|34729.1|34810.9|34748.1|34794.8|34724.8|30
1649443210000|2022-04-08 18:40:10|34810.8|34727.3|34810.5|34727.4|34810.8|34729.5|34808.2|34725.9|17
1649443220000|2022-04-08 18:40:20|34810.8|34727.6|34808.9|34730.3|34810.8|34733.3|34808.5|34726.8|21
1649443230000|2022-04-08 18:40:30|34808.6|34729.6|34800.3|34750.3|34808.6|34751.3|34798.7|34729.6|10
1649443240000|2022-04-08 18:40:40|34801.6|34751.6|34802.6|34740.1|34803|34751.6|34792.1|34734.4|18
1649443250000|2022-04-08 18:40:50|34793.2|34743.2|34794|34744|34804.1|34762.2|34778.7|34738.8|25
1649443260000|2022-04-08 18:41:00|34794.5|34744.5|34797.1|34747.1|34805.2|34749.8|34793.1|34739.2|22
1649443270000|2022-04-08 18:41:10|34798.5|34748.5|34800.2|34750.2|34801.2|34751.2|34797.1|34747.1|11
1649443280000|2022-04-08 18:41:20|34799.6|34749.6|34805.7|34739.2|34806.8|34752|34794.2|34738.3|18
1649443290000|2022-04-08 18:41:30|34807.2|34741.8|34794.2|34744.2|34807.2|34747.6|34792.4|34736.6|18
1649443300000|2022-04-08 18:41:40|34793.9|34743.9|34801.1|34751.1|34804.9|34751.1|34792.8|34740.2|18
1649443310000|2022-04-08 18:41:50|34799.9|34749.9|34797.8|34747.8|34800.4|34750.4|34797.8|34747.8|19
1649443320000|2022-04-08 18:42:00|34797.6|34747.6|34799.7|34749.7|34804.8|34750.6|34793.5|34736.9|11
1649443330000|2022-04-08 18:42:10|34799.3|34749.3|34779.7|34759.7|34806.7|34760.7|34778.3|34734.3|22
1649443340000|2022-04-08 18:42:20|34781.7|34761.7|34781.9|34761.9|34796.8|34763.5|34778.2|34742.3|23
1649443350000|2022-04-08 18:42:30|34784|34764|34802.2|34752.2|34803.9|34764.2|34782|34738.2|23
1649443360000|2022-04-08 18:42:40|34801.5|34751.5|34793.6|34743.6|34801.5|34751.5|34792.1|34734.7|25
1649443370000|2022-04-08 18:42:50|34794.1|34744.1|34795.2|34745.2|34805.5|34745.7|34793.2|34737.4|18
1649443380000|2022-04-08 18:43:00|34803.9|34740.2|34799.9|34749.9|34804.7|34750.5|34799.9|34730.1|15
1649443390000|2022-04-08 18:43:10|34800.2|34750.2|34798.4|34748.4|34804.4|34750.4|34796.7|34738.6|22
1649443400000|2022-04-08 18:43:20|34798.8|34748.8|34801|34751|34801|34751|34798.1|34748.1|10
1649443410000|2022-04-08 18:43:30|34802.6|34752.6|34803.5|34739.4|34803.5|34767.4|34787.4|34739.4|22
1649443420000|2022-04-08 18:43:40|34786|34766|34786.5|34766.5|34787.5|34767.5|34784.4|34764.4|20
1649443430000|2022-04-08 18:43:50|34786.7|34766.7|34784.8|34764.8|34786.9|34766.9|34784.6|34764.6|10
1649443440000|2022-04-08 18:44:00|34784.7|34764.7|34783|34763|34786.7|34766.7|34782.1|34762.1|11
1649443450000|2022-04-08 18:44:10|34783.9|34763.9|34785.3|34765.3|34785.3|34765.3|34782.4|34762.4|12
1649443460000|2022-04-08 18:44:20|34785.2|34765.2|34785.3|34765.3|34788.3|34768.3|34784.1|34764.1|16
1649443470000|2022-04-08 18:44:30|34785.2|34765.2|34783.5|34763.5|34786|34766|34782.5|34762.5|17
1649443480000|2022-04-08 18:44:40|34783.8|34763.8|34780.3|34760.3|34785.1|34765.1|34780.3|34760.3|14
1649443490000|2022-04-08 18:44:50|34780.6|34760.6|34781.3|34761.3|34782.5|34762.5|34780.6|34760.6|11
1649443500000|2022-04-08 18:45:00|34781.9|34761.9|34784.1|34764.1|34785.4|34765.4|34781.2|34761.2|10
1649443510000|2022-04-08 18:45:10|34783.3|34763.3|34781.5|34761.5|34785.2|34765.2|34781.5|34761.5|8
1649443520000|2022-04-08 18:45:20|34780.6|34760.6|34780.6|34760.6|34784.4|34764.4|34777.9|34757.9|14
1649443530000|2022-04-08 18:45:30|34780.2|34760.2|34781.8|34761.8|34781.8|34761.8|34779.5|34759.5|9
1649443540000|2022-04-08 18:45:40|34781|34761|34781.2|34761.2|34782|34762|34780.5|34760.5|6
1649443550000|2022-04-08 18:45:50|34781.5|34761.5|34783.1|34763.1|34783.1|34763.1|34781.5|34761.5|9
1649443560000|2022-04-08 18:46:00|34782.2|34762.2|34786.5|34766.5|34786.5|34766.5|34780.5|34760.5|9
1649443570000|2022-04-08 18:46:10|34783.9|34763.9|34782.5|34762.5|34786.1|34766.1|34782|34762|9
1649443580000|2022-04-08 18:46:20|34779.9|34759.9|34784.1|34764.1|34784.6|34764.6|34779.9|34759.9|9
1649443590000|2022-04-08 18:46:30|34785.6|34765.6|34784.5|34764.5|34785.6|34765.6|34783.1|34763.1|12
1649443600000|2022-04-08 18:46:40|34784|34764|34782.5|34762.5|34787.2|34767.2|34779|34759|10
1649443610000|2022-04-08 18:46:50|34783.1|34763.1|34784.5|34764.5|34785.1|34765.1|34781.1|34761.1|5
1649443620000|2022-04-08 18:47:00|34782.1|34762.1|34783.4|34763.4|34785.4|34765.4|34782.1|34762.1|11
1649443630000|2022-04-08 18:47:10|34783.3|34763.3|34785.4|34765.4|34786.9|34766.9|34782.1|34762.1|11
1649443640000|2022-04-08 18:47:20|34785.5|34765.5|34783.5|34763.5|34785.5|34765.5|34783.5|34763.5|5
1649443650000|2022-04-08 18:47:30|34784.1|34764.1|34782.6|34762.6|34787.3|34767.3|34782.1|34762.1|18
1649443660000|2022-04-08 18:47:40|34781.5|34761.5|34784.7|34764.7|34787.9|34767.9|34778|34758|10
1649443670000|2022-04-08 18:47:50|34779.7|34759.7|34783.2|34763.2|34784.7|34764.7|34779.7|34759.7|9
1649443680000|2022-04-08 18:48:00|34783|34763|34782.1|34762.1|34783.2|34763.2|34781.3|34761.3|8
1649443690000|2022-04-08 18:48:10|34781.9|34761.9|34781.9|34761.9|34782.4|34762.4|34781.7|34761.7|7
1649443700000|2022-04-08 18:48:20|34781.2|34761.2|34782.8|34762.8|34783.2|34763.2|34779.5|34759.5|10
1649443710000|2022-04-08 18:48:30|34777.5|34757.5|34780.3|34760.3|34782.1|34762.1|34777.5|34757.5|9
1649443720000|2022-04-08 18:48:40|34782.3|34762.3|34781.7|34761.7|34783.1|34763.1|34776.8|34756.8|7
1649443730000|2022-04-08 18:48:50|34782|34762|34782.8|34762.8|34783.2|34763.2|34781.5|34761.5|12
1649443740000|2022-04-08 18:49:00|34782.1|34762.1|34783.1|34763.1|34784.4|34764.4|34782.1|34762.1|10
1649443750000|2022-04-08 18:49:10|34782.8|34762.8|34782.6|34762.6|34783.7|34763.7|34781.8|34761.8|10
1649443760000|2022-04-08 18:49:20|34783.1|34763.1|34783|34763|34786.4|34766.4|34776.9|34756.9|19
1649443770000|2022-04-08 18:49:30|34781.1|34761.1|34781.4|34761.4|34783.4|34763.4|34781.1|34761.1|13
1649443780000|2022-04-08 18:49:40|34782|34762|34781.7|34761.7|34782.6|34762.6|34779.7|34759.7|13
1649443790000|2022-04-08 18:49:50|34781.8|34761.8|34778.9|34758.9|34781.8|34761.8|34778|34758|8
1649443800000|2022-04-08 18:50:00|34779.2|34759.2|34781.5|34761.5|34781.5|34761.5|34772.5|34752.5|20
1649443810000|2022-04-08 18:50:10|34776.8|34756.8|34776|34756|34783.4|34763.4|34774|34754|11
1649443820000|2022-04-08 18:50:20|34776.3|34756.3|34778.5|34758.5|34779.1|34759.1|34773.1|34753.1|15
1649443830000|2022-04-08 18:50:30|34781.7|34761.7|34781.8|34761.8|34781.8|34761.8|34779.6|34759.6|20
1649443840000|2022-04-08 18:50:40|34781.2|34761.2|34776.3|34756.3|34781.4|34761.4|34776.3|34756.3|19
1649443850000|2022-04-08 18:50:50|34775.9|34755.9|34779.7|34759.7|34782.1|34762.1|34775.9|34755.9|19
1649443860000|2022-04-08 18:51:00|34780.8|34760.8|34780.4|34760.4|34781.1|34761.1|34779.9|34759.9|10
1649443870000|2022-04-08 18:51:10|34780.5|34760.5|34778.7|34758.7|34780.6|34760.6|34778.7|34758.7|13
1649443880000|2022-04-08 18:51:20|34779.3|34759.3|34776.5|34756.5|34780.5|34760.5|34776.5|34756.5|6
1649443890000|2022-04-08 18:51:30|34777.1|34757.1|34778.7|34758.7|34779.4|34759.4|34775.4|34755.4|14
1649443900000|2022-04-08 18:51:40|34778.8|34758.8|34777.2|34757.2|34778.8|34758.8|34776.6|34756.6|4
1649443910000|2022-04-08 18:51:50|34777.7|34757.7|34776.8|34756.8|34777.7|34757.7|34776.2|34756.2|9
1649443920000|2022-04-08 18:52:00|34774.3|34754.3|34773.7|34753.7|34775.9|34755.9|34771.2|34751.2|20
1649443930000|2022-04-08 18:52:10|34774.2|34754.2|34775.5|34755.5|34776.3|34756.3|34772.8|34752.8|16
1649443940000|2022-04-08 18:52:20|34776.1|34756.1|34774.4|34754.4|34777.3|34757.3|34772|34752|9
1649443950000|2022-04-08 18:52:30|34776.3|34756.3|34773.3|34753.3|34776.3|34756.3|34772.4|34752.4|7
1649443960000|2022-04-08 18:52:40|34772.6|34752.6|34775.1|34755.1|34775.6|34755.6|34772.1|34752.1|10
1649443970000|2022-04-08 18:52:50|34775.8|34755.8|34774.6|34754.6|34775.8|34755.8|34774.6|34754.6|6
1649443980000|2022-04-08 18:53:00|34775.2|34755.2|34774.5|34754.5|34775.5|34755.5|34773.4|34753.4|9
1649443990000|2022-04-08 18:53:10|34775.2|34755.2|34770.3|34750.3|34775.2|34755.2|34764.8|34744.8|16
1649444000000|2022-04-08 18:53:20|34769.5|34749.5|34768.9|34748.9|34772|34752|34767|34747|22
1649444010000|2022-04-08 18:53:30|34768.4|34748.4|34769|34749|34769.9|34749.9|34768|34748|14
1649444020000|2022-04-08 18:53:40|34768.8|34748.8|34768.4|34748.4|34768.8|34748.8|34766.8|34746.8|11
1649444030000|2022-04-08 18:53:50|34768.3|34748.3|34788.8|34711.8|34792.2|34748.6|34758.8|34708|18
1649444040000|2022-04-08 18:54:00|34789.6|34711.2|34787|34710.5|34793.2|34741.4|34761.4|34707.6|29
1649444050000|2022-04-08 18:54:10|34785.1|34712.5|34784.6|34716.3|34787.5|34723.9|34772.2|34709|33
1649444060000|2022-04-08 18:54:20|34775.9|34725.9|34787.7|34713.2|34790.4|34729|34775.6|34711.7|19
1649444070000|2022-04-08 18:54:30|34786.7|34713.6|34777.1|34727.1|34789.1|34727.1|34777.1|34710.5|18
1649444080000|2022-04-08 18:54:40|34776.8|34726.8|34782.5|34719|34784.7|34726.8|34775.9|34715.3|13
1649444090000|2022-04-08 18:54:50|34764.8|34744.8|34763.2|34743.2|34765.7|34745.7|34762.4|34742.4|10
1649444100000|2022-04-08 18:55:00|34763|34743|34764.3|34744.3|34764.4|34744.4|34757.5|34737.5|20
1649444110000|2022-04-08 18:55:10|34761.5|34741.5|34765.2|34745.2|34769.5|34749.5|34760.5|34740.5|20
1649444120000|2022-04-08 18:55:20|34763.1|34743.1|34763.1|34743.1|34765.4|34745.4|34763|34743|19
1649444130000|2022-04-08 18:55:30|34762.1|34742.1|34763.2|34743.2|34765.1|34745.1|34761.7|34741.7|27
1649444140000|2022-04-08 18:55:40|34762.5|34742.5|34764.2|34744.2|34764.7|34744.7|34758|34738|17
1649444150000|2022-04-08 18:55:50|34763.8|34743.8|34761.9|34741.9|34765.3|34745.3|34760.3|34740.3|19
1649444160000|2022-04-08 18:56:00|34761.3|34741.3|34762.5|34742.5|34762.5|34742.5|34760.6|34740.6|22
1649444170000|2022-04-08 18:56:10|34760.5|34740.5|34764.2|34744.2|34764.8|34744.8|34758.8|34738.8|22
1649444180000|2022-04-08 18:56:20|34764.7|34744.7|34764.2|34744.2|34765.4|34745.4|34763.5|34743.5|16
1649444190000|2022-04-08 18:56:30|34764.9|34744.9|34762.5|34742.5|34765.1|34745.1|34762.1|34742.1|15
1649444200000|2022-04-08 18:56:40|34761.4|34741.4|34760.8|34740.8|34762.4|34742.4|34759.5|34739.5|15
1649444210000|2022-04-08 18:56:50|34761|34741|34781.7|34714.8|34782.5|34741.4|34760.1|34710.4|10
1649444220000|2022-04-08 18:57:00|34781.6|34712.3|34777.8|34715.5|34784.7|34722.5|34769.8|34712.3|18
1649444230000|2022-04-08 18:57:10|34777.9|34714.8|34772.3|34722.3|34777.9|34739|34757.6|34714.8|19
1649444240000|2022-04-08 18:57:20|34773.1|34723.1|34763|34743|34779.8|34743|34755.6|34710.1|30
1649444250000|2022-04-08 18:57:30|34763.5|34743.5|34761|34741|34778.2|34743.5|34760.9|34713.7|22
1649444260000|2022-04-08 18:57:40|34761.4|34741.4|34763.1|34743.1|34763.1|34743.1|34761.4|34741.4|14
1649444270000|2022-04-08 18:57:50|34762.7|34742.7|34756.5|34736.5|34763.3|34743.3|34756.4|34736.4|15
1649444280000|2022-04-08 18:58:00|34756.7|34736.7|34756.4|34736.4|34759.7|34739.7|34752.7|34732.7|18
1649444290000|2022-04-08 18:58:10|34754|34734|34757.8|34737.8|34759.6|34739.6|34754|34734|27
1649444300000|2022-04-08 18:58:20|34757.9|34737.9|34779.8|34709.5|34781.9|34738.7|34757.9|34708.5|24
1649444310000|2022-04-08 18:58:30|34770.5|34720.5|34779.1|34712.3|34779.9|34721.5|34769.9|34710.5|25
1649444320000|2022-04-08 18:58:40|34773.2|34712.2|34778.2|34712.5|34780.5|34723.3|34772.7|34709.8|27
1649444330000|2022-04-08 18:58:50|34777.9|34712.7|34783.2|34704.7|34783.9|34724.2|34767.2|34703.8|26
1649444340000|2022-04-08 18:59:00|34779.5|34711.1|34758.8|34738.8|34779.5|34743.8|34758.3|34711.1|26
1649444350000|2022-04-08 18:59:10|34760.1|34740.1|34761.1|34741.1|34761.4|34741.4|34759.4|34739.4|18
1649444360000|2022-04-08 18:59:20|34761|34741|34781.2|34712.5|34784.8|34742.4|34756.7|34708.9|27
1649444370000|2022-04-08 18:59:30|34773.6|34723.6|34780.1|34711.3|34783.9|34727.2|34773.6|34711.1|33
1649444380000|2022-04-08 18:59:40|34783.9|34717.4|34782|34714.9|34784.7|34719|34781.8|34714.7|19
1649444390000|2022-04-08 18:59:50|34781.9|34714.6|34759.4|34739.4|34783|34739.8|34759.1|34712.6|17
1649444400000|2022-04-08 19:00:00|34760.1|34740.1|34780|34709.9|34783.9|34740.1|34756.8|34702|27
1649444410000|2022-04-08 19:00:10|34776.9|34712.7|34780.2|34711.9|34781.1|34723.4|34772.2|34705.2|21
1649444420000|2022-04-08 19:00:20|34780.7|34713.1|34781.1|34714.5|34788.3|34737.8|34757.8|34701.3|29
1649444430000|2022-04-08 19:00:30|34782.7|34712.6|34781.6|34713.1|34785.1|34715.9|34780.4|34709.7|18
1649444440000|2022-04-08 19:00:40|34781.7|34713.2|34780.6|34715.7|34782.8|34724.8|34774.5|34713|17
1649444450000|2022-04-08 19:00:50|34780.3|34716|34784.2|34717|34784.8|34718.9|34780.3|34713.9|24
1649444460000|2022-04-08 19:01:00|34783.7|34719|34786.6|34721.2|34790.3|34729.5|34776.8|34708.3|27
1649444470000|2022-04-08 19:01:10|34785.9|34721.9|34786.1|34717.8|34789|34722.5|34785|34715.8|20
1649444480000|2022-04-08 19:01:20|34786.2|34717.9|34787.2|34717|34787.2|34721.1|34785.2|34716.6|16
1649444490000|2022-04-08 19:01:30|34786.1|34717.9|34781.6|34731.6|34790.9|34731.6|34781.2|34714.6|14
1649444500000|2022-04-08 19:01:40|34787.5|34723.3|34780.8|34730.8|34789|34730.8|34779.4|34719.1|14
1649444510000|2022-04-08 19:01:50|34781.5|34731.5|34780.4|34730.4|34789.1|34731.8|34780.4|34719.4|16
1649444520000|2022-04-08 19:02:00|34786.9|34719.4|34790.5|34713.3|34790.5|34728.7|34778.1|34713.3|15
1649444530000|2022-04-08 19:02:10|34793|34710.7|34782.5|34732.5|34793|34732.5|34782.5|34710.7|20
1649444540000|2022-04-08 19:02:20|34782.6|34732.6|34790|34725.1|34790|34733.7|34781.2|34723.9|20
1649444550000|2022-04-08 19:02:30|34790.3|34724.3|34790.2|34726.1|34793|34732.7|34782.7|34720.3|11
1649444560000|2022-04-08 19:02:40|34783.4|34733.4|34778.3|34728.3|34788.5|34733.4|34778.3|34723.9|18
1649444570000|2022-04-08 19:02:50|34785.7|34719.7|34784.4|34716.4|34789.9|34726.6|34776.2|34710.4|23
1649444580000|2022-04-08 19:03:00|34777|34727|34785.5|34717|34786.8|34727|34776.4|34715.3|15
1649444590000|2022-04-08 19:03:10|34786.2|34728.4|34786.3|34721.8|34786.7|34728.5|34778.4|34717.7|18
1649444600000|2022-04-08 19:03:20|34779.4|34729.4|34790.3|34715.7|34790.4|34729.4|34779.4|34713.9|16
1649444610000|2022-04-08 19:03:30|34788.2|34718.8|34788.9|34719.3|34792.2|34746.3|34765.2|34710|16
1649444620000|2022-04-08 19:03:40|34788.6|34721.3|34789.5|34717|34793.5|34721.3|34788.6|34711.2|11
1649444630000|2022-04-08 19:03:50|34785.8|34721.7|34790.3|34717.2|34791|34731.8|34779.4|34715.6|18
1649444640000|2022-04-08 19:04:00|34790.9|34715.8|34789.8|34725|34790.9|34733.9|34781.4|34715.8|18
1649444650000|2022-04-08 19:04:10|34790.9|34724.1|34766.9|34746.9|34790.9|34748.9|34766.9|34720.9|20
1649444660000|2022-04-08 19:04:20|34767.5|34747.5|34787.4|34724.8|34787.4|34750.6|34766.1|34724.5|25
1649444670000|2022-04-08 19:04:30|34769.2|34749.2|34792.5|34726.3|34794.9|34753.7|34769.2|34719.6|26
1649444680000|2022-04-08 19:04:40|34794|34724.5|34793.4|34723.4|34795.2|34728.6|34791.3|34722|19
1649444690000|2022-04-08 19:04:50|34792.8|34724.4|34790.7|34727.9|34793.9|34727.9|34790.7|34723.3|16
1649444700000|2022-04-08 19:05:00|34793.4|34727.6|34796|34728.3|34798|34729.2|34792.6|34721.6|21
1649444710000|2022-04-08 19:05:10|34797.3|34725.1|34804.9|34711|34804.9|34756.9|34776.9|34711|16
1649444720000|2022-04-08 19:05:20|34791.5|34728.4|34794.8|34726.4|34800.4|34755.3|34772|34720.7|13
1649444730000|2022-04-08 19:05:30|34795.4|34725.7|34790.6|34740.6|34796|34740.6|34787.4|34725.7|15
1649444740000|2022-04-08 19:05:40|34790.5|34740.5|34789.6|34739.6|34798.8|34740.5|34789.6|34726.9|16
1649444750000|2022-04-08 19:05:50|34790.1|34740.1|34792.5|34742.5|34796.5|34742.5|34789.9|34733.9|22
1649444760000|2022-04-08 19:06:00|34791.4|34741.4|34798.1|34735|34799.2|34743|34791.4|34731.6|20
1649444770000|2022-04-08 19:06:10|34799.8|34729.8|34801.9|34727.4|34802|34730.5|34799.1|34725.4|16
1649444780000|2022-04-08 19:06:20|34800.1|34731|34791.1|34741.1|34800.1|34744|34791.1|34730.1|18
1649444790000|2022-04-08 19:06:30|34798.8|34728.7|34797.4|34730.4|34802.6|34755.4|34775.4|34724.5|19
1649444800000|2022-04-08 19:06:40|34798.6|34728.3|34788.5|34738.5|34799.8|34740.8|34788.5|34726.3|19
1649444810000|2022-04-08 19:06:50|34795.9|34730.1|34795.8|34731.7|34797.4|34739.8|34789.5|34729.8|16
1649444820000|2022-04-08 19:07:00|34796.1|34733.2|34793.7|34722.6|34799.8|34759.6|34773.4|34710.6|25
1649444830000|2022-04-08 19:07:10|34796.2|34716|34794.9|34718.1|34800|34726.1|34790.9|34711|19
1649444840000|2022-04-08 19:07:20|34795.8|34717|34792|34727.2|34795.8|34738.7|34784.8|34717|18
1649444850000|2022-04-08 19:07:30|34793.2|34724.6|34793.3|34723.9|34797.3|34743.6|34787|34720.4|14
1649444860000|2022-04-08 19:07:40|34793.1|34723.5|34796|34720.7|34796.9|34725.4|34792.4|34719.6|20
1649444870000|2022-04-08 19:07:50|34796.8|34719.8|34786.2|34736.2|34796.8|34736.7|34785.7|34719.8|13
1649444880000|2022-04-08 19:08:00|34786.9|34736.9|34791.5|34724.1|34798.2|34752.9|34770.2|34721.2|20
1649444890000|2022-04-08 19:08:10|34794.6|34719.3|34784.6|34734.6|34795|34734.6|34784.3|34719.3|18
1649444900000|2022-04-08 19:08:20|34790.6|34727.2|34792.3|34725.8|34792.5|34734.7|34784.4|34723.2|14
1649444910000|2022-04-08 19:08:30|34791.8|34726.8|34787.1|34737.1|34793.7|34737.1|34784.2|34723.4|9
1649444920000|2022-04-08 19:08:40|34794.8|34723.5|34800.2|34717.6|34801.3|34753|34773|34715.3|17
1649444930000|2022-04-08 19:08:50|34794.9|34726.7|34792.5|34726.4|34798.8|34735.1|34785.1|34720.3|13
1649444940000|2022-04-08 19:09:00|34793.6|34726.3|34795.3|34722.6|34796.8|34726.3|34793.6|34719.5|16
1649444950000|2022-04-08 19:09:10|34795.7|34723|34794.1|34729.7|34795.7|34738.8|34786.2|34722.4|13
1649444960000|2022-04-08 19:09:20|34793.4|34729.5|34794.5|34724.2|34794.5|34735.5|34785.5|34724.2|8
1649444970000|2022-04-08 19:09:30|34797.1|34722.2|34783.3|34733.3|34797.1|34748.6|34768.6|34713|20
1649444980000|2022-04-08 19:09:40|34783.2|34733.2|34792.3|34718.5|34797.1|34733.2|34783.2|34711.3|13
1649444990000|2022-04-08 19:09:50|34789.7|34724.8|34783.7|34733.7|34796.7|34733.7|34782|34712.3|9
1649445000000|2022-04-08 19:10:00|34786.5|34736.5|34771|34751|34795.4|34752.9|34769.7|34725.8|21
1649445010000|2022-04-08 19:10:10|34770.1|34750.1|34772|34752|34791.3|34752|34769|34726.8|17
1649445020000|2022-04-08 19:10:20|34771.3|34751.3|34794.3|34729.4|34794.3|34752.5|34770.3|34729.4|18
1649445030000|2022-04-08 19:10:30|34787.7|34737.7|34771.9|34751.9|34795.4|34752.7|34771|34729.9|9
1649445040000|2022-04-08 19:10:40|34796.3|34725.4|34787.3|34737.3|34796.3|34737.6|34786.5|34725.4|11
1649445050000|2022-04-08 19:10:50|34794|34729.3|34796.9|34732|34797.6|34740.5|34788.4|34725|14
1649445060000|2022-04-08 19:11:00|34788.4|34738.4|34795.9|34731.7|34803.1|34738.4|34788.4|34718.8|11
1649445070000|2022-04-08 19:11:10|34797.3|34730.4|34799.7|34726.4|34802.4|34732.3|34797.2|34724.9|15
1649445080000|2022-04-08 19:11:20|34801.3|34724.4|34796.4|34733.8|34802.9|34740.2|34789.6|34724.4|15
1649445090000|2022-04-08 19:11:30|34801.4|34732.7|34806.9|34725.3|34807.2|34742.5|34792.5|34723.5|12
1649445100000|2022-04-08 19:11:40|34803.9|34731.1|34791|34741|34806.7|34741.1|34791|34725.3|13
1649445110000|2022-04-08 19:11:50|34792.6|34742.6|34801.3|34726.4|34801.3|34742.6|34791.5|34726.4|18
1649445120000|2022-04-08 19:12:00|34801|34729.5|34801.3|34732.8|34802.8|34743.6|34793.2|34729.5|16
1649445130000|2022-04-08 19:12:10|34801.4|34731.2|34806.7|34728|34808.2|34744.3|34792.4|34725.8|17
1649445140000|2022-04-08 19:12:20|34807.6|34735.1|34800.7|34734|34807.6|34745.6|34791.8|34730.2|18
1649445150000|2022-04-08 19:12:30|34801|34733.3|34794|34744|34801.2|34744.1|34794|34732.7|19
1649445160000|2022-04-08 19:12:40|34794.6|34744.6|34803.3|34735.2|34803.3|34744.6|34793.3|34733.4|13
1649445170000|2022-04-08 19:12:50|34806.9|34729.1|34809|34730.3|34809|34761.1|34781.1|34729.1|11
1649445180000|2022-04-08 19:13:00|34813.1|34763.9|34802.8|34732.3|34813.1|34763.9|34777|34723.1|17
1649445190000|2022-04-08 19:13:10|34805.2|34733.9|34803|34729.1|34808.7|34761.5|34777|34722.1|17
1649445200000|2022-04-08 19:13:20|34804.5|34726.9|34796.4|34733.6|34804.5|34757|34775.7|34726.9|14
1649445210000|2022-04-08 19:13:30|34798|34731.4|34795.4|34730.2|34798.1|34740.4|34789.2|34729.8|14
1649445220000|2022-04-08 19:13:40|34795.8|34729|34785.8|34735.8|34797|34752.5|34771.9|34724.3|26
1649445230000|2022-04-08 19:13:50|34790.3|34727.7|34792.7|34725.9|34793.8|34736.4|34785.4|34724.2|21
1649445240000|2022-04-08 19:14:00|34792.9|34726|34793.2|34730|34794.3|34736.8|34785|34726|19
1649445250000|2022-04-08 19:14:10|34794.8|34728.1|34794.8|34728|34797.5|34729.9|34793.1|34724.7|13
1649445260000|2022-04-08 19:14:20|34796.5|34731|34803|34723.4|34803|34753|34772.9|34723.4|9
1649445270000|2022-04-08 19:14:30|34787.8|34737.8|34793.2|34730.3|34803|34739.7|34786.9|34723.5|25
1649445280000|2022-04-08 19:14:40|34792.9|34730.5|34787.7|34737.7|34795.9|34738.5|34787.4|34727.5|14
1649445290000|2022-04-08 19:14:50|34794.1|34731.4|34787.7|34737.7|34794.7|34738.2|34787.1|34729.5|17
1649445300000|2022-04-08 19:15:00|34788.4|34738.4|34789.4|34739.4|34795.2|34740.6|34788.2|34732.1|21
1649445310000|2022-04-08 19:15:10|34790.3|34740.3|34786.6|34736.6|34801.2|34756.6|34773.7|34720.8|17
1649445320000|2022-04-08 19:15:20|34786.7|34736.7|34787.5|34737.5|34797.8|34738.9|34786.7|34726.5|16
1649445330000|2022-04-08 19:15:30|34797.4|34724.7|34799.1|34725.1|34799.1|34729.8|34796|34724.6|12
1649445340000|2022-04-08 19:15:40|34799.5|34725.5|34772.8|34752.8|34799.5|34752.8|34771.9|34725.5|10
1649445350000|2022-04-08 19:15:50|34773.1|34753.1|34786.3|34736.3|34793.6|34753.1|34771.8|34729.4|15
1649445360000|2022-04-08 19:16:00|34786.6|34736.6|34796.7|34725.9|34798.1|34738.1|34786.6|34723|16
1649445370000|2022-04-08 19:16:10|34797.3|34726.2|34796.5|34727.6|34797.3|34752.6|34772.3|34726.2|15
1649445380000|2022-04-08 19:16:20|34795.9|34728.9|34794.1|34728.8|34796.6|34738.3|34787.7|34728|21
1649445390000|2022-04-08 19:16:30|34800.3|34726.3|34795.7|34731|34801.1|34756.2|34774.3|34723.9|17
1649445400000|2022-04-08 19:16:40|34788.6|34738.6|34787.8|34737.8|34794.6|34738.8|34787.7|34730.9|11
1649445410000|2022-04-08 19:16:50|34788.5|34738.5|34797.6|34729.4|34797.6|34738.5|34788.3|34728.9|10
1649445420000|2022-04-08 19:17:00|34798.9|34728.2|34773.4|34753.4|34798.9|34753.4|34773.4|34727.5|15
1649445430000|2022-04-08 19:17:10|34773|34753|34796.8|34730.1|34803|34753|34773|34720.9|10
1649445440000|2022-04-08 19:17:20|34802.4|34720.9|34797.7|34726.7|34802.4|34731.6|34794.6|34720.9|10
1649445450000|2022-04-08 19:17:30|34787.1|34737.1|34772.2|34752.2|34795.8|34752.2|34772.2|34728.2|15
1649445460000|2022-04-08 19:17:40|34771.3|34751.3|34789.5|34727.1|34795.5|34751.3|34764.9|34715.7|27
1649445470000|2022-04-08 19:17:50|34783.2|34733.2|34791.1|34726.5|34794.1|34735.9|34783.2|34721.1|17
1649445480000|2022-04-08 19:18:00|34792.1|34727.3|34790.7|34724.2|34792.1|34734.6|34782.1|34724.2|20
1649445490000|2022-04-08 19:18:10|34790.5|34726|34785.3|34735.3|34793.1|34735.3|34783|34718|19
1649445500000|2022-04-08 19:18:20|34785.8|34735.8|34784.5|34734.5|34791.9|34736.3|34784.1|34727.9|18
1649445510000|2022-04-08 19:18:30|34784.1|34734.1|34790.2|34740.2|34799.4|34743.5|34783.2|34716.7|28
1649445520000|2022-04-08 19:18:40|34794.7|34721.6|34776.1|34756.1|34794.7|34758|34769.7|34721.6|23
1649445530000|2022-04-08 19:18:50|34771.7|34751.7|34767.4|34747.4|34773|34753|34767.4|34747.4|24
1649445540000|2022-04-08 19:19:00|34782.5|34732.5|34784.1|34734.1|34792.8|34736.7|34782.5|34728.5|21
1649445550000|2022-04-08 19:19:10|34781.9|34731.9|34796|34713|34800.6|34746.4|34766.4|34713|23
1649445560000|2022-04-08 19:19:20|34797.4|34711.6|34793.5|34719.7|34798|34723.5|34792.5|34711.6|12
1649445570000|2022-04-08 19:19:30|34791.3|34723.4|34788|34722.8|34791.3|34747.3|34765.4|34717.9|19
1649445580000|2022-04-08 19:19:40|34790.4|34719.6|34792.5|34719.3|34795.8|34724.3|34786.2|34713.1|18
1649445590000|2022-04-08 19:19:50|34793.2|34715.9|34793.4|34714.8|34795|34719.7|34791.3|34714.8|16
1649445600000|2022-04-08 19:20:00|34790.4|34719.1|34789.2|34718.7|34793.8|34746.1|34764.1|34715.2|15
1649445610000|2022-04-08 19:20:10|34788.5|34719.7|34782.7|34732.7|34794|34732.7|34782.6|34714.8|17
1649445620000|2022-04-08 19:20:20|34783.3|34733.3|34781.7|34731.7|34792.4|34733.3|34781.7|34720.9|10
1649445630000|2022-04-08 19:20:30|34791|34724.4|34787.8|34724.8|34791|34725.8|34787.8|34720.9|12
1649445640000|2022-04-08 19:20:40|34793.3|34720.2|34770.2|34750.2|34793.3|34751.3|34765.9|34718.6|15
1649445650000|2022-04-08 19:20:50|34769.3|34749.3|34768.5|34748.5|34770.9|34750.9|34768.3|34748.3|7
1649445660000|2022-04-08 19:21:00|34800.1|34710.6|34803.3|34715.6|34804.7|34751|34771|34707.7|19
1649445670000|2022-04-08 19:21:10|34792.4|34727|34800.7|34718.7|34800.7|34744.1|34792.3|34718.2|12
1649445680000|2022-04-08 19:21:20|34801.9|34716.1|34796.4|34722.1|34801.9|34723.4|34796.4|34716.1|13
1649445690000|2022-04-08 19:21:30|34794.6|34724.2|34794.3|34730.1|34798.1|34739.2|34786|34720.4|19
1649445700000|2022-04-08 19:21:40|34793.6|34731|34787.5|34737.5|34796.1|34738.5|34785.9|34727.4|27
1649445710000|2022-04-08 19:21:50|34785.7|34735.7|34773.6|34753.6|34794.2|34760.3|34773.6|34727.7|15
1649445720000|2022-04-08 19:22:00|34773.5|34753.5|34775.8|34755.8|34810.3|34763.2|34772.4|34712.3|22
1649445730000|2022-04-08 19:22:10|34799.3|34731|34803.7|34725.3|34812.6|34740.2|34790.2|34715|22
1649445740000|2022-04-08 19:22:20|34805.1|34723.2|34799.2|34732.7|34805.5|34741.2|34791.1|34722.1|16
1649445750000|2022-04-08 19:22:30|34797.7|34735.3|34792.7|34742.7|34800|34742.8|34789.9|34730.2|16
1649445760000|2022-04-08 19:22:40|34798|34735.3|34800.7|34738.1|34806.5|34738.1|34798|34726.8|14
1649445770000|2022-04-08 19:22:50|34808.5|34724.4|34791.3|34741.3|34808.5|34743.2|34789.7|34724.4|17
1649445780000|2022-04-08 19:23:00|34791.2|34741.2|34797.6|34733.4|34800.9|34741.2|34791.2|34727.6|17
1649445790000|2022-04-08 19:23:10|34805.6|34723.2|34773.5|34753.5|34805.6|34757.9|34773.5|34723.2|16
1649445800000|2022-04-08 19:23:20|34798.8|34724.3|34773.8|34753.8|34806.8|34759.8|34773.8|34719.7|12
1649445810000|2022-04-08 19:23:30|34775.8|34755.8|34776.4|34756.4|34803.3|34761|34773.8|34724.7|20
1649445820000|2022-04-08 19:23:40|34775|34755|34801|34725.8|34801|34755.9|34774.2|34725.8|20
1649445830000|2022-04-08 19:23:50|34799.3|34729.7|34805.2|34721.8|34805.8|34761.8|34775.2|34721.8|22
1649445840000|2022-04-08 19:24:00|34804.7|34721.9|34801.4|34726.6|34811.6|34755.9|34774.4|34713.5|22
1649445850000|2022-04-08 19:24:10|34790.6|34740.6|34798.3|34732.9|34798.3|34759.3|34775.4|34732.9|11
1649445860000|2022-04-08 19:24:20|34790.7|34740.7|34790.4|34740.4|34799.8|34740.7|34790.2|34729.9|10
1649445870000|2022-04-08 19:24:30|34798.2|34732.1|34777|34757|34798.2|34757|34775.9|34732.1|7
1649445880000|2022-04-08 19:24:40|34777.2|34757.2|34791.5|34741.5|34803.8|34764.9|34775|34731.4|21
1649445890000|2022-04-08 19:24:50|34791.3|34741.3|34792.8|34742.8|34801.2|34761.4|34777.5|34729.8|16
1649445900000|2022-04-08 19:25:00|34777.6|34757.6|34776.5|34756.5|34783|34763|34776.5|34756.5|14
1649445910000|2022-04-08 19:25:10|34776.4|34756.4|34777.9|34757.9|34778.5|34758.5|34776.4|34756.4|15
1649445920000|2022-04-08 19:25:20|34777.6|34757.6|34801.5|34734.5|34801.6|34762.4|34776.5|34734.5|15
1649445930000|2022-04-08 19:25:30|34800.4|34737|34803.3|34728.7|34803.3|34744.2|34793.7|34728.7|15
1649445940000|2022-04-08 19:25:40|34803.1|34727.1|34802.7|34729.4|34804.1|34741.7|34791.7|34727.1|12
1649445950000|2022-04-08 19:25:50|34800.9|34730.4|34802.9|34732.8|34807.8|34732.8|34800.9|34725.8|9
1649445960000|2022-04-08 19:26:00|34804.8|34726.7|34796.9|34746.9|34807.2|34746.9|34795.7|34724.1|12
1649445970000|2022-04-08 19:26:10|34795.2|34745.2|34800.8|34732.6|34803.9|34746.7|34795.2|34728.3|10
1649445980000|2022-04-08 19:26:20|34804.6|34727.7|34778.2|34758.2|34804.6|34758.6|34778.2|34727.7|9
1649445990000|2022-04-08 19:26:30|34778.6|34758.6|34790.6|34740.6|34805.2|34758.6|34778.5|34728.5|15
1649446000000|2022-04-08 19:26:40|34791.8|34741.8|34799.8|34732.4|34800.7|34761.2|34778.7|34731.1|14
1649446010000|2022-04-08 19:26:50|34797.1|34734.4|34800|34728.8|34805|34757.8|34777.8|34724.7|19
1649446020000|2022-04-08 19:27:00|34798.6|34731.1|34800.4|34732.9|34805.8|34740.8|34790.8|34724.2|20
1649446030000|2022-04-08 19:27:10|34803.9|34726.6|34798.9|34731.5|34804.9|34734.4|34798.9|34726.3|12
1649446040000|2022-04-08 19:27:20|34799.9|34731.8|34790|34740|34805.4|34742.2|34789.1|34723.9|17
1649446050000|2022-04-08 19:27:30|34790.5|34740.5|34802|34732.7|34805.8|34742.8|34790.5|34723.8|18
1649446060000|2022-04-08 19:27:40|34801.4|34725.8|34776.9|34756.9|34805.2|34757|34776.9|34724.9|12
1649446070000|2022-04-08 19:27:50|34797.2|34733.5|34798|34733|34799.2|34740.5|34790.4|34732.1|12
1649446080000|2022-04-08 19:28:00|34800.7|34728.3|34797.9|34731.7|34803.1|34755.7|34775.5|34725.1|21
1649446090000|2022-04-08 19:28:10|34797.5|34731.8|34790.1|34740.1|34800.2|34740.1|34789.6|34728.8|8
1649446100000|2022-04-08 19:28:20|34796.9|34732.7|34802.1|34727.4|34803.8|34732.7|34796.9|34724.7|12
1649446110000|2022-04-08 19:28:30|34800.5|34728.4|34803.9|34721.4|34805.2|34755.2|34773.3|34720.6|19
1649446120000|2022-04-08 19:28:40|34805|34721|34800.3|34726.3|34805|34731.9|34797.8|34721|16
1649446130000|2022-04-08 19:28:50|34801.5|34724.8|34802|34727.8|34803|34732.5|34800.4|34724|11
1649446140000|2022-04-08 19:29:00|34803.5|34723.2|34790.2|34740.2|34803.5|34740.2|34789.2|34723.2|13
1649446150000|2022-04-08 19:29:10|34797|34733.9|34800.3|34727|34800.3|34740.7|34790.3|34727|12
1649446160000|2022-04-08 19:29:20|34799.6|34728.1|34788.4|34738.4|34799.6|34739.2|34788.1|34728.1|14
1649446170000|2022-04-08 19:29:30|34790.3|34740.3|34799.2|34724.1|34806.7|34754.7|34772|34715.7|16
1649446180000|2022-04-08 19:29:40|34795.4|34729.3|34798.7|34725.6|34804|34729.3|34795.4|34718.9|13
1649446190000|2022-04-08 19:29:50|34786.8|34736.8|34793.8|34730.5|34800.5|34740.2|34786.8|34723|13
1649446200000|2022-04-08 19:30:00|34793|34729.2|34784.1|34689.4|34803.7|34729.2|34775.7|34674.5|26
1649446210000|2022-04-08 19:30:10|34782.3|34696.5|34773.1|34697.4|34792.5|34724.1|34770.6|34689.6|20
1649446220000|2022-04-08 19:30:20|34773.4|34699.3|34777.4|34669.3|34784.1|34710.6|34764.6|34644.6|20
1649446230000|2022-04-08 19:30:30|34774|34685.8|34777.4|34712.6|34795|34717.2|34766.9|34675|27
1649446240000|2022-04-08 19:30:40|34777.5|34712.7|34778.2|34691.2|34797.6|34712.7|34777.5|34673.3|23
1649446250000|2022-04-08 19:30:50|34779.2|34687.4|34796.9|34676.9|34805.1|34714.9|34776.7|34675.4|21
1649446260000|2022-04-08 19:31:00|34800.5|34715|34792.8|34726.3|34800.5|34736.4|34784.8|34677.2|19
1649446270000|2022-04-08 19:31:10|34798.4|34727.6|34796.4|34679.2|34798.7|34727.6|34794.9|34679.2|13
1649446280000|2022-04-08 19:31:20|34797.4|34677.4|34792|34672|34802.5|34728.4|34791.6|34671.6|18
1649446290000|2022-04-08 19:31:30|34781|34692.3|34823.5|34727.2|34825.1|34727.5|34776.8|34674.2|20
1649446300000|2022-04-08 19:31:40|34819.4|34683.3|34797.2|34677.2|34819.4|34727.5|34797.2|34677.2|20
1649446310000|2022-04-08 19:31:50|34800.3|34680.3|34802.5|34731.2|34816.4|34731.5|34796.1|34676.1|23
1649446320000|2022-04-08 19:32:00|34804.5|34729.8|34808.4|34728.6|34808.4|34731|34794.5|34728.6|21
1649446330000|2022-04-08 19:32:10|34807.7|34729.6|34806|34697.4|34808.3|34732.1|34794.5|34697.4|16
1649446340000|2022-04-08 19:32:20|34802.3|34693.4|34797.8|34677.8|34808.5|34741.3|34791.3|34677.7|24
1649446350000|2022-04-08 19:32:30|34797.4|34677.4|34832.7|34712.7|34835.8|34725.8|34791.4|34671.4|25
1649446360000|2022-04-08 19:32:40|34825.6|34705.6|34837|34717|34845.7|34740.2|34810.6|34690.6|24
1649446370000|2022-04-08 19:32:50|34839.3|34719.3|34834.8|34714.8|34840.4|34727.5|34818.6|34699|22
1649446380000|2022-04-08 19:33:00|34830.6|34726.4|34839.3|34724.6|34840.8|34730.3|34830.6|34713.5|18
1649446390000|2022-04-08 19:33:10|34838.2|34723.1|34819.2|34699.2|34838.6|34723.1|34815.2|34695.2|23
1649446400000|2022-04-08 19:33:20|34822.2|34702.2|34823.9|34703.9|34825.4|34718.4|34818.9|34699.4|18
1649446410000|2022-04-08 19:33:30|34828.1|34708.1|34827.2|34707.2|34828.1|34708.1|34823.8|34703.8|15
1649446420000|2022-04-08 19:33:40|34827.1|34707.1|34799.2|34779.2|34827.1|34779.2|34795.1|34696.6|32
1649446430000|2022-04-08 19:33:50|34797.9|34777.9|34816.4|34728.5|34818.4|34780.8|34796.4|34715.6|19
1649446440000|2022-04-08 19:34:00|34818.7|34718.6|34802.1|34782.1|34818.7|34782.1|34802.1|34716.2|18
1649446450000|2022-04-08 19:34:10|34822.2|34756.5|34824.3|34756.7|34824.3|34784.6|34804.1|34749.7|20
1649446460000|2022-04-08 19:34:20|34820.6|34756.9|34823.5|34757|34824.3|34757.2|34820.6|34751.8|17
1649446470000|2022-04-08 19:34:30|34816.7|34766.7|34804.5|34784.5|34822|34784.5|34802.7|34754.7|14
1649446480000|2022-04-08 19:34:40|34804.8|34784.8|34821.2|34751.7|34824.5|34784.8|34797.6|34727.4|14
1649446490000|2022-04-08 19:34:50|34823.7|34759.1|34823.1|34752.3|34824.5|34765.2|34813.9|34752.3|15
1649446500000|2022-04-08 19:35:00|34823.8|34758.5|34821.6|34756.1|34823.8|34767.7|34816.3|34756.1|18
1649446510000|2022-04-08 19:35:10|34820.9|34758.6|34806|34786|34823.3|34786|34804.9|34756.1|10
1649446520000|2022-04-08 19:35:20|34806.4|34786.4|34822.2|34772.2|34823.7|34787|34802.2|34753.3|13
1649446530000|2022-04-08 19:35:30|34804.2|34784.2|34806.7|34786.7|34854.2|34799|34804.2|34710.5|31
1649446540000|2022-04-08 19:35:40|34843.9|34756.2|34841.9|34729.7|34847.9|34782.8|34800.4|34701.1|34
1649446550000|2022-04-08 19:35:50|34844.8|34726|34791.1|34671.1|34844.8|34742.5|34785.3|34665.3|32
1649446560000|2022-04-08 19:36:00|34790.7|34670.7|34802.7|34682.7|34812.1|34692.1|34790.7|34670.7|24
1649446570000|2022-04-08 19:36:10|34796.5|34676.5|34801.8|34681.8|34817.2|34697.2|34780.9|34660.9|25
1649446580000|2022-04-08 19:36:20|34796.6|34676.6|34782.8|34662.8|34797.6|34677.6|34774.2|34654.2|28
1649446590000|2022-04-08 19:36:30|34782.7|34662.7|34789.8|34669.8|34813.7|34693.7|34772.7|34652.7|23
1649446600000|2022-04-08 19:36:40|34782.6|34662.6|34812|34692|34818|34698|34782.6|34662.6|30
1649446610000|2022-04-08 19:36:50|34813.3|34693.3|34812.7|34692.7|34817.4|34697.4|34810.5|34690.5|25
1649446620000|2022-04-08 19:37:00|34812.5|34692.5|34813.1|34693.1|34814.6|34694.6|34806.5|34686.5|27
1649446630000|2022-04-08 19:37:10|34808.8|34688.8|34811|34691|34813.9|34695.8|34808|34688|21
1649446640000|2022-04-08 19:37:20|34811.3|34691.3|34808.4|34688.4|34812.5|34692.5|34807.6|34687.6|22
1649446650000|2022-04-08 19:37:30|34807.2|34687.2|34803.4|34683.4|34809.8|34698.8|34798.7|34678.7|24
1649446660000|2022-04-08 19:37:40|34807.2|34687.2|34805.2|34685.2|34810.6|34706.9|34803.5|34683.5|19
1649446670000|2022-04-08 19:37:50|34806.9|34686.9|34806.1|34686.1|34806.9|34686.9|34801.1|34681.1|17
1649446680000|2022-04-08 19:38:00|34804.9|34684.9|34803.8|34683.8|34807.2|34687.2|34800.1|34680.1|28
1649446690000|2022-04-08 19:38:10|34804.5|34684.5|34804.7|34735.9|34807|34737.3|34802.7|34682.8|24
1649446700000|2022-04-08 19:38:20|34803.6|34735.4|34805.1|34690.1|34805.9|34736.6|34799|34681.6|19
1649446710000|2022-04-08 19:38:30|34803.6|34706|34800.4|34680.4|34805.7|34706|34799|34679|20
1649446720000|2022-04-08 19:38:40|34800.1|34680.1|34804|34684|34808.7|34704.8|34795.3|34680.1|18
1649446730000|2022-04-08 19:38:50|34804.9|34684.9|34808.3|34688.3|34813.3|34693.3|34798.5|34680.4|26
1649446740000|2022-04-08 19:39:00|34807.4|34687.4|34794|34744|34807.6|34744|34794|34684|17
1649446750000|2022-04-08 19:39:10|34804.4|34738.3|34801.4|34737.4|34818.2|34744.2|34792.6|34688|14
1649446760000|2022-04-08 19:39:20|34800.6|34734.5|34804|34741.2|34824|34746.5|34794.9|34734|19
1649446770000|2022-04-08 19:39:30|34805|34746.9|34793.5|34743.5|34808.3|34746.9|34793.5|34737.9|14
1649446780000|2022-04-08 19:39:40|34795|34745|34808.4|34726.5|34812.7|34745.8|34795|34708.3|20
1649446790000|2022-04-08 19:39:50|34809.7|34722.8|34806.3|34740.1|34809.7|34758.4|34776.3|34720.7|12
1649446800000|2022-04-08 19:40:00|34807.3|34740.3|34799|34687.7|34809.4|34748.3|34795.5|34684.9|21
1649446810000|2022-04-08 19:40:10|34800.3|34685.7|34799.8|34679.8|34802.9|34685.7|34799.8|34679.8|20
1649446820000|2022-04-08 19:40:20|34799.7|34679.7|34800.6|34680.6|34803.1|34696.7|34794|34677.1|21
1649446830000|2022-04-08 19:40:30|34798.8|34678.8|34792.4|34672.4|34808.5|34688.5|34792.4|34672.4|24
1649446840000|2022-04-08 19:40:40|34793.7|34673.7|34800.1|34680.1|34801.4|34694.1|34790.1|34671.5|27
1649446850000|2022-04-08 19:40:50|34806.1|34686.1|34788.5|34696.3|34806.1|34706.3|34782.5|34676.6|21
1649446860000|2022-04-08 19:41:00|34786.6|34698.9|34798|34678|34798.7|34698.9|34786.6|34677.1|22
1649446870000|2022-04-08 19:41:10|34797.4|34678.6|34796.9|34713.3|34802.9|34713.7|34795.7|34675.7|11
1649446880000|2022-04-08 19:41:20|34797.8|34678.8|34801.7|34683.7|34802.3|34708.9|34782.6|34677.5|15
1649446890000|2022-04-08 19:41:30|34801.3|34683.2|34794.3|34691.9|34801.3|34691.9|34794.2|34677.6|13
1649446900000|2022-04-08 19:41:40|34801.1|34681.1|34816.4|34746.5|34836.7|34746.5|34797.9|34677.9|26
1649446910000|2022-04-08 19:41:50|34817.3|34744.3|34823.1|34703.1|34839.1|34744.3|34812.6|34692.6|28
1649446920000|2022-04-08 19:42:00|34821.2|34701.2|34821.6|34701.6|34828|34708|34816.4|34696.4|18
1649446930000|2022-04-08 19:42:10|34822.3|34702.3|34807.2|34687.2|34825.9|34705.9|34807.2|34687.2|18
1649446940000|2022-04-08 19:42:20|34809.4|34689.4|34813.1|34706.9|34817.1|34706.9|34809.4|34689.4|12
1649446950000|2022-04-08 19:42:30|34813.2|34706.1|34810.8|34690.8|34818.2|34706.1|34807.7|34687.7|14
1649446960000|2022-04-08 19:42:40|34810.9|34690.9|34808.3|34688.5|34818.3|34703.2|34797.2|34688.5|12
1649446970000|2022-04-08 19:42:50|34813.9|34693.9|34809|34689|34813.9|34707.9|34803.6|34683.6|23
1649446980000|2022-04-08 19:43:00|34811.5|34692.6|34806.1|34704.6|34811.5|34715|34802.2|34686.8|17
1649446990000|2022-04-08 19:43:10|34807.2|34702.8|34816.6|34696.6|34816.6|34702.8|34806.8|34690.3|7
1649447000000|2022-04-08 19:43:20|34814.3|34694.3|34812.2|34703.2|34817.1|34703.2|34812.2|34692.8|12
1649447010000|2022-04-08 19:43:30|34801.9|34751.9|34809.4|34738.7|34811.3|34751.9|34799.9|34738.7|12
1649447020000|2022-04-08 19:43:40|34812.6|34739.1|34801.9|34751.9|34816.1|34751.9|34800.2|34738.6|9
1649447030000|2022-04-08 19:43:50|34800|34750|34809.9|34740.4|34820.6|34751.5|34799.4|34740|14
1649447040000|2022-04-08 19:44:00|34812.8|34740.3|34802.4|34752.4|34820.5|34752.4|34802.4|34699.7|14
1649447050000|2022-04-08 19:44:10|34799.1|34749.1|34811.1|34748.8|34811.6|34754.7|34799.1|34744.3|18
1649447060000|2022-04-08 19:44:20|34812.9|34745.8|34811.8|34745.8|34812.9|34745.8|34810.2|34744.5|10
1649447070000|2022-04-08 19:44:30|34810.6|34744.9|34813.5|34740.7|34814.1|34745.2|34810|34739.9|13
1649447080000|2022-04-08 19:44:40|34815.9|34740.6|34803.6|34753.6|34816.5|34753.6|34801.9|34740.6|8
1649447090000|2022-04-08 19:44:50|34803.4|34753.4|34805.2|34727.3|34826|34759.1|34779.1|34698.8|16
1649447100000|2022-04-08 19:45:00|34802.2|34730.3|34813.3|34735|34815.6|34742.8|34792.8|34678.6|27
1649447110000|2022-04-08 19:45:10|34792.2|34742.2|34805.2|34720.6|34815.2|34742.2|34792.2|34681.5|22
1649447120000|2022-04-08 19:45:20|34805.4|34723.3|34791.9|34741.9|34832.1|34742.4|34790.8|34693.6|14
1649447130000|2022-04-08 19:45:30|34817.1|34700.4|34815.4|34695.4|34818.5|34709.3|34811.2|34695.3|11
1649447140000|2022-04-08 19:45:40|34815.2|34699.9|34775.4|34755.4|34815.2|34756.8|34775.3|34689.2|18
1649447150000|2022-04-08 19:45:50|34775.6|34755.6|34775.3|34755.3|34775.6|34755.6|34774.9|34754.9|7
1649447160000|2022-04-08 19:46:00|34809.1|34743.3|34800.6|34750.6|34813.2|34752.2|34798.8|34738.1|14
1649447170000|2022-04-08 19:46:10|34801|34751|34807.6|34743.3|34810.2|34751|34799|34741.3|10
1649447180000|2022-04-08 19:46:20|34805.2|34742.3|34799.4|34749.4|34808.9|34749.4|34797.3|34741.4|7
1649447190000|2022-04-08 19:46:30|34776.2|34756.2|34789.6|34722.6|34789.6|34756.2|34774.9|34722.6|10
1649447200000|2022-04-08 19:46:40|34789.5|34724.3|34786.9|34736.9|34789.8|34736.9|34783.4|34724.3|10
1649447210000|2022-04-08 19:46:50|34784.3|34734.3|34775.6|34755.6|34790.8|34755.9|34775.6|34725.9|6
1649447220000|2022-04-08 19:47:00|34784.5|34764.5|34797.2|34747.2|34806.7|34764.5|34782|34741.6|8
1649447230000|2022-04-08 19:47:10|34810.6|34738.3|34806.4|34733.5|34816.4|34738.3|34801.2|34728.4|11
1649447240000|2022-04-08 19:47:20|34809.5|34735.6|34811.1|34735.1|34811.1|34736|34806|34735.1|10
1649447250000|2022-04-08 19:47:30|34790.7|34740.7|34777.1|34757.1|34790.7|34757.9|34777.1|34740.4|5
1649447260000|2022-04-08 19:47:40|34777|34757|34810|34727.5|34813.3|34757.3|34776.9|34691.7|19
1649447270000|2022-04-08 19:47:50|34805.8|34702|34803.7|34714.8|34811.4|34716.5|34799.6|34700.7|14
1649447280000|2022-04-08 19:48:00|34807.3|34714.7|34802.7|34732.7|34809.8|34734.9|34784.9|34702.9|16
1649447290000|2022-04-08 19:48:10|34804|34733|34799|34714.2|34804.8|34742.5|34790.4|34713.3|18
1649447300000|2022-04-08 19:48:20|34799.6|34718.1|34793.3|34725.5|34817.9|34725.5|34789.1|34690.3|17
1649447310000|2022-04-08 19:48:30|34796.4|34723.3|34791.2|34720.1|34801.7|34723.3|34791.2|34719|11
1649447320000|2022-04-08 19:48:40|34787.7|34719.8|34783.6|34733.6|34806.7|34733.6|34783.6|34719.8|9
1649447330000|2022-04-08 19:48:50|34782.7|34732.7|34807.2|34723.1|34807.2|34735.1|34778.1|34700.7|13
1649447340000|2022-04-08 19:49:00|34801|34723.2|34800.5|34722.5|34806|34723.2|34794.6|34722.4|15
1649447350000|2022-04-08 19:49:10|34800.9|34722.4|34787.2|34737.2|34804.4|34737.2|34787.2|34722.4|10
1649447360000|2022-04-08 19:49:20|34797.7|34732.6|34787.9|34719.9|34797.7|34734.6|34784.6|34712.9|7
1649447370000|2022-04-08 19:49:30|34788.4|34719.7|34791.4|34725.7|34801.2|34725.7|34788.4|34678.8|11
1649447380000|2022-04-08 19:49:40|34790.8|34733.8|34798.5|34709.2|34807.2|34733.8|34783.8|34689.6|20
1649447390000|2022-04-08 19:49:50|34801.8|34712|34784.5|34734.5|34804.6|34737.4|34784.5|34709.2|18
1649447400000|2022-04-08 19:50:00|34794.1|34731.3|34801.7|34722.7|34807.5|34732.1|34794.1|34700.3|24
1649447410000|2022-04-08 19:50:10|34797|34721.9|34803.9|34723.7|34803.9|34729.6|34795.5|34721.5|24
1649447420000|2022-04-08 19:50:20|34804.2|34723.2|34796.3|34730.1|34804.2|34731.5|34796.3|34723.2|14
1649447430000|2022-04-08 19:50:30|34800.9|34731.3|34761.4|34741.4|34800.9|34744|34761.2|34730|19
1649447440000|2022-04-08 19:50:40|34761.1|34741.1|34761.4|34741.4|34761.8|34741.8|34761.1|34741.1|7
1649447450000|2022-04-08 19:50:50|34761.8|34741.8|34763.5|34743.5|34765.4|34745.4|34761.2|34741.2|10
1649447460000|2022-04-08 19:51:00|34762.5|34742.5|34802|34719.2|34802.8|34742.5|34758.5|34706.1|15
1649447470000|2022-04-08 19:51:10|34801|34717.9|34798.2|34726.1|34807.5|34726.7|34798.2|34715|12
1649447480000|2022-04-08 19:51:20|34794.6|34725.5|34791.3|34726|34794.6|34726|34791.3|34725.5|4
1649447490000|2022-04-08 19:51:30|34793.7|34726.3|34793.2|34728.5|34800.3|34735.3|34783.7|34726.1|16
1649447500000|2022-04-08 19:51:40|34791.3|34728.6|34802.9|34726.3|34807.7|34728.6|34791.3|34726|10
1649447510000|2022-04-08 19:51:50|34802.5|34746.1|34805.8|34711|34822|34746.1|34759.7|34681.1|24
1649447520000|2022-04-08 19:52:00|34792.2|34728.9|34799.2|34727.3|34809.1|34743.2|34762.6|34726.6|13
1649447530000|2022-04-08 19:52:10|34791|34727.9|34764.8|34744.8|34794.7|34745.3|34764.1|34727.3|9
1649447540000|2022-04-08 19:52:20|34765.8|34745.8|34802.7|34727.4|34802.7|34752.7|34760.9|34727.4|12
1649447550000|2022-04-08 19:52:30|34806|34727.3|34801.7|34726.7|34810|34727.5|34776.9|34726.2|15
1649447560000|2022-04-08 19:52:40|34806|34741.4|34761.3|34741.3|34806|34742|34760.5|34725.1|12
1649447570000|2022-04-08 19:52:50|34761|34741|34779|34706.9|34804.1|34742.6|34758.6|34702.1|22
1649447580000|2022-04-08 19:53:00|34778.8|34709.8|34817.7|34697.7|34823.7|34731.6|34770.2|34697.7|25
1649447590000|2022-04-08 19:53:10|34817.6|34697.6|34830.7|34751.7|34840.4|34753.4|34803.3|34697.6|25
1649447600000|2022-04-08 19:53:20|34833|34752.6|34828|34725.6|34833|34752.8|34822.9|34725.6|19
1649447610000|2022-04-08 19:53:30|34833.6|34750.1|34833.3|34720.4|34838.1|34750.1|34833.3|34715.4|18
1649447620000|2022-04-08 19:53:40|34833.7|34720.9|34814.9|34733.1|34835.5|34768.1|34784.1|34718.8|16
1649447630000|2022-04-08 19:53:50|34812.9|34736.3|34810.4|34737.6|34813.6|34749.7|34799.7|34731.9|11
1649447640000|2022-04-08 19:54:00|34809.1|34739.3|34808.2|34741.8|34813.3|34750.1|34799.5|34734.3|13
1649447650000|2022-04-08 19:54:10|34807.1|34742.9|34807.5|34743.4|34808|34751.5|34800.7|34742.8|14
1649447660000|2022-04-08 19:54:20|34817.6|34730.4|34814.7|34741.5|34818.3|34767.8|34787.8|34730.4|20
1649447670000|2022-04-08 19:54:30|34803.6|34747.8|34815.5|34742.3|34815.5|34754.2|34803.3|34742.3|6
1649447680000|2022-04-08 19:54:40|34817.3|34741.3|34819.6|34739.9|34819.6|34748.4|34811.9|34739.9|11
1649447690000|2022-04-08 19:54:50|34819.4|34741.8|34817.4|34741.7|34820|34770.5|34790.5|34740.7|13
1649447700000|2022-04-08 19:55:00|34816.2|34745.1|34819.2|34741.7|34819.2|34749.3|34812.7|34740.7|12
1649447710000|2022-04-08 19:55:10|34818.4|34742.8|34823.5|34730.8|34828.1|34742.8|34818.4|34724.4|16
1649447720000|2022-04-08 19:55:20|34827.6|34721.2|34824.7|34712.3|34830.9|34752.8|34802.8|34701.3|27
1649447730000|2022-04-08 19:55:30|34824.5|34713.4|34792.8|34772.8|34845.3|34772.8|34791.5|34713.4|19
1649447740000|2022-04-08 19:55:40|34792.6|34772.6|34827.7|34752.5|34831.4|34772.6|34789.4|34752.5|19
1649447750000|2022-04-08 19:55:50|34829.4|34752.9|34833.9|34757.1|34833.9|34765.5|34812.8|34752.9|15
1649447760000|2022-04-08 19:56:00|34813|34763|34823.6|34735.7|34826.6|34765.9|34813|34733.5|25
1649447770000|2022-04-08 19:56:10|34824.8|34733.5|34817.8|34716.1|34830.5|34759.5|34809.3|34695.2|26
1649447780000|2022-04-08 19:56:20|34817.1|34720.3|34812.9|34717.3|34823.7|34758.5|34806.4|34693.7|22
1649447790000|2022-04-08 19:56:30|34807|34737|34810|34723.4|34810.3|34754.4|34799.8|34718.9|19
1649447800000|2022-04-08 19:56:40|34815.7|34750.4|34821.3|34701.3|34826.3|34750.4|34812|34692|25
1649447810000|2022-04-08 19:56:50|34821|34701|34824|34704|34824|34704|34811.4|34691.4|19
1649447820000|2022-04-08 19:57:00|34824.1|34704.1|34820|34700|34830.5|34721.5|34820|34700|25
1649447830000|2022-04-08 19:57:10|34819.3|34699.3|34821|34701|34824.9|34704.9|34818|34698|25
1649447840000|2022-04-08 19:57:20|34820.8|34700.8|34820.9|34700.9|34828|34715.9|34816.5|34696.5|22
1649447850000|2022-04-08 19:57:30|34828.3|34708.3|34823.4|34703.4|34828.3|34708.3|34820.1|34700.1|24
1649447860000|2022-04-08 19:57:40|34824.4|34704.4|34825.5|34705.5|34828|34717.6|34819.7|34699.7|19
1649447870000|2022-04-08 19:57:50|34826.2|34706.2|34831.3|34711.3|34831.3|34714.4|34820.2|34700.2|21
1649447880000|2022-04-08 19:58:00|34830.1|34710.1|34832.7|34712.7|34833.7|34719|34830.1|34710.1|27
1649447890000|2022-04-08 19:58:10|34833|34713|34828.1|34708.2|34833.5|34735.4|34822.2|34707.7|18
1649447900000|2022-04-08 19:58:20|34828.2|34711.6|34818.4|34753.2|34828.2|34753.2|34817.1|34705.8|19
1649447910000|2022-04-08 19:58:30|34817.2|34738.7|34816.1|34747.7|34817.2|34747.7|34813.4|34738.7|13
1649447920000|2022-04-08 19:58:40|34816.8|34745.5|34795.8|34775.8|34816.8|34776.5|34794.5|34745.5|14
1649447930000|2022-04-08 19:58:50|34795.1|34775.1|34795.5|34775.5|34796.6|34776.6|34794.7|34774.7|12
1649447940000|2022-04-08 19:59:00|34796.1|34776.1|34828.7|34711.7|34828.7|34776.1|34793|34686|21
1649447950000|2022-04-08 19:59:10|34826.8|34719.3|34828.2|34708.2|34830.9|34724.3|34825.8|34705.8|19
1649447960000|2022-04-08 19:59:20|34830.5|34710.5|34822.6|34725.2|34832.2|34729.5|34820.3|34707.3|25
1649447970000|2022-04-08 19:59:30|34823.6|34728.6|34808.6|34758.6|34827.2|34758.8|34808.6|34717.7|22
1649447980000|2022-04-08 19:59:40|34809.2|34759.2|34790.9|34770.9|34809.2|34774.2|34790.6|34757.6|18
1649447990000|2022-04-08 19:59:50|34790.8|34770.8|34819.3|34709|34823|34773.8|34788.9|34699.7|28
1649448000000|2022-04-08 20:00:00|34821.8|34713.8|34824.9|34712.5|34825.1|34727.5|34816.2|34703.6|28
1649448010000|2022-04-08 20:00:10|34825.1|34712.2|34828.4|34708.4|34829|34716|34820.2|34700.2|27
1649448020000|2022-04-08 20:00:20|34824.8|34718.2|34828|34708|34830.5|34736.9|34816.3|34698.5|22
1649448030000|2022-04-08 20:00:30|34816.5|34696.5|34826.5|34710.4|34829.3|34713.5|34816.5|34696.5|25
1649448040000|2022-04-08 20:00:40|34828.1|34708.1|34830.1|34710.1|34831|34711|34825.9|34705.9|21
1649448050000|2022-04-08 20:00:50|34830.6|34710.6|34792.1|34772.1|34834.1|34772.1|34792.1|34707.8|17
1649448060000|2022-04-08 20:01:00|34809|34740.9|34815.8|34695.8|34831.8|34740.9|34808.9|34695.2|36
1649448070000|2022-04-08 20:01:10|34814.9|34694.9|34813|34693|34817.7|34697.7|34807.2|34687.2|22
1649448080000|2022-04-08 20:01:20|34812.8|34692.8|34824.6|34704.6|34825.3|34705.3|34812.8|34692.8|21
1649448090000|2022-04-08 20:01:30|34823.8|34703.8|34819.4|34699.4|34824.2|34704.2|34810.6|34690.6|27
1649448100000|2022-04-08 20:01:40|34819.2|34699.2|34823.9|34703.9|34823.9|34703.9|34815.1|34695.1|20
1649448110000|2022-04-08 20:01:50|34824.3|34704.3|34822.9|34702.9|34825.1|34705.1|34816.3|34696.3|13
1649448120000|2022-04-08 20:02:00|34823.3|34703.3|34820.3|34700.3|34823.3|34703.3|34811.2|34691.2|16
1649448130000|2022-04-08 20:02:10|34820.2|34700.2|34798.9|34692.8|34820.2|34700.2|34796.5|34690.4|21
1649448140000|2022-04-08 20:02:20|34795.7|34689|34813.1|34693.1|34816.3|34696.3|34795.7|34687.7|22
1649448150000|2022-04-08 20:02:30|34813.6|34693.6|34818.9|34698.9|34824.3|34704.3|34806.6|34686.6|25
1649448160000|2022-04-08 20:02:40|34820.1|34700.1|34814.1|34694.1|34820.1|34700.1|34810.1|34690.1|17
1649448170000|2022-04-08 20:02:50|34810.1|34690.1|34808.7|34688.7|34815.7|34695.7|34800.1|34680.1|20
1649448180000|2022-04-08 20:03:00|34812.9|34692.9|34803.5|34683.5|34813.2|34693.2|34802.1|34682.1|16
1649448190000|2022-04-08 20:03:10|34800.8|34680.8|34809.2|34689.2|34810.8|34690.8|34800.8|34680.8|13
1649448200000|2022-04-08 20:03:20|34808.3|34688.3|34802|34685.9|34812.7|34707.5|34793.7|34678.8|31
1649448210000|2022-04-08 20:03:30|34801.7|34681.7|34795.8|34692|34802.6|34699.8|34790|34681.7|26
1649448220000|2022-04-08 20:03:40|34804|34685.9|34803.8|34689.6|34804.7|34695.9|34792.5|34681.8|22
1649448230000|2022-04-08 20:03:50|34803.7|34689.7|34795.4|34694.7|34803.7|34707.8|34788.7|34689.7|19
1649448240000|2022-04-08 20:04:00|34795.5|34696.6|34791.8|34697.2|34795.5|34697.5|34791.4|34691|20
1649448250000|2022-04-08 20:04:10|34786.6|34698.2|34781.9|34703.1|34790|34703.1|34781.9|34694.9|7
1649448260000|2022-04-08 20:04:20|34783.8|34703.2|34790.4|34691.9|34792.7|34714.8|34778.1|34691.9|14
1649448270000|2022-04-08 20:04:30|34788.9|34693.7|34789.6|34690.4|34795.5|34695|34784.5|34671.7|40
1649448280000|2022-04-08 20:04:40|34789.5|34688.8|34789.3|34690.1|34798.4|34693.3|34786.9|34674.5|40
1649448290000|2022-04-08 20:04:50|34793.3|34692.5|34787.2|34693.9|34797.5|34698|34783.4|34669.7|36
1649448300000|2022-04-08 20:05:00|34789.5|34687.2|34801.1|34681.1|34803|34698.7|34786.6|34674.1|37
1649448310000|2022-04-08 20:05:10|34800.9|34686.8|34801.2|34684.3|34803.9|34700.8|34782.4|34672.2|33
1649448320000|2022-04-08 20:05:20|34801.1|34692.3|34791.5|34671.5|34801.1|34702.2|34778.2|34658.2|39
1649448330000|2022-04-08 20:05:30|34795.8|34675.8|34789|34669|34801.6|34681.6|34786.2|34666.2|25
1649448340000|2022-04-08 20:05:40|34798.1|34678.1|34796.8|34676.8|34800.4|34680.4|34794.6|34674.6|12
1649448350000|2022-04-08 20:05:50|34799.8|34679.8|34797.9|34686.8|34808.1|34698|34794.8|34675.6|32
1649448360000|2022-04-08 20:06:00|34795.2|34690.1|34802.2|34694.3|34803.2|34709.8|34785|34668.1|39
1649448370000|2022-04-08 20:06:10|34797.8|34698|34804.1|34684.1|34809.5|34709.1|34789.4|34669.6|37
1649448380000|2022-04-08 20:06:20|34796.7|34676.7|34796.5|34676.5|34805|34688.7|34795.6|34675.6|38
1649448390000|2022-04-08 20:06:30|34802.1|34682.1|34804.5|34684.5|34807.3|34715.5|34784.4|34664.4|36
1649448400000|2022-04-08 20:06:40|34797.6|34677.6|34794.1|34682.1|34801.2|34682.1|34789.5|34669.5|29
1649448410000|2022-04-08 20:06:50|34796.7|34676.7|34804.9|34686|34804.9|34700.5|34783.1|34664.7|26
1649448420000|2022-04-08 20:07:00|34804.6|34684.6|34787.9|34696.3|34804.6|34715.6|34776.8|34683.1|33
1649448430000|2022-04-08 20:07:10|34785.9|34699.3|34777.3|34714.4|34788.4|34721.3|34770.7|34696.6|26
1649448440000|2022-04-08 20:07:20|34777.9|34711.7|34787.1|34702.4|34792|34714.2|34777.6|34694.3|26
1649448450000|2022-04-08 20:07:30|34786.5|34700.1|34788.2|34703.9|34797.1|34711.5|34771.1|34669.8|37
1649448460000|2022-04-08 20:07:40|34787.9|34704.1|34792.4|34709|34802.2|34724.1|34774.1|34681.8|31
1649448470000|2022-04-08 20:07:50|34789.9|34712.8|34792.6|34708.5|34792.6|34712.8|34788|34704.5|16
1649448480000|2022-04-08 20:08:00|34788|34711.2|34789.2|34700.4|34791.6|34714.1|34788|34698|10
1649448490000|2022-04-08 20:08:10|34789.6|34702.7|34786.6|34705.2|34789.6|34714.3|34779.6|34702.7|9
1649448500000|2022-04-08 20:08:20|34782.7|34709.1|34790.5|34696.2|34790.8|34709.1|34782.7|34696.2|11
1649448510000|2022-04-08 20:08:30|34787.8|34698.8|34793|34683.6|34795.6|34706.8|34780.3|34667.9|32
1649448520000|2022-04-08 20:08:40|34796.9|34676.9|34799.1|34679.1|34801.1|34681.1|34790.8|34670.8|28
1649448530000|2022-04-08 20:08:50|34800.4|34680.4|34786.9|34689.9|34802.4|34694|34786.9|34680.2|12
1649448540000|2022-04-08 20:09:00|34800.4|34686.3|34797|34677|34801.8|34693.2|34790.9|34670.9|33
1649448550000|2022-04-08 20:09:10|34796.8|34676.8|34789.9|34699|34801.3|34699.1|34786.1|34676.8|26
1649448560000|2022-04-08 20:09:20|34800.5|34697.9|34801.6|34682.7|34801.6|34697.9|34778.9|34658.9|20
1649448570000|2022-04-08 20:09:30|34800.9|34684.2|34785.9|34703.9|34802.4|34710.2|34784.4|34683.1|37
1649448580000|2022-04-08 20:09:40|34788.7|34700.4|34788.9|34702.9|34797.2|34705.1|34787.6|34689.6|32
1649448590000|2022-04-08 20:09:50|34790.8|34699.9|34789.7|34703.6|34793|34708|34784.8|34699.6|30
1649448600000|2022-04-08 20:10:00|34791.2|34701.8|34796.6|34694.5|34796.8|34701.8|34791.2|34690.4|20
1649448610000|2022-04-08 20:10:10|34796.4|34692.5|34793.2|34697.3|34797.8|34699.2|34793.2|34692.5|14
1649448620000|2022-04-08 20:10:20|34795.6|34697.1|34790.9|34700.3|34796.4|34700.7|34790.3|34691.8|10
1649448630000|2022-04-08 20:10:30|34789.2|34702.9|34781.5|34710.1|34791.8|34710.6|34781.5|34696.5|21
1649448640000|2022-04-08 20:10:40|34783.8|34712|34784.2|34708.3|34787.3|34713|34781.3|34704.4|8
1649448650000|2022-04-08 20:10:50|34784.8|34707.9|34787.8|34703.5|34789.8|34712.8|34781.4|34701.2|9
1649448660000|2022-04-08 20:11:00|34788.9|34700.3|34783.2|34712.4|34789.8|34712.4|34782.4|34699|7
1649448670000|2022-04-08 20:11:10|34784.8|34710.7|34784.6|34711.3|34785.4|34713.6|34781.9|34707.2|5
1649448680000|2022-04-08 20:11:20|34781.9|34714.3|34792.6|34712.9|34795|34716.7|34780.9|34693.7|18
1649448690000|2022-04-08 20:11:30|34786.4|34666.4|34795.8|34690.3|34800.8|34700|34784.8|34664.8|33
1649448700000|2022-04-08 20:11:40|34790.5|34696.5|34792.9|34690.6|34796.2|34696.5|34790.5|34689.4|28
1649448710000|2022-04-08 20:11:50|34792.6|34692.6|34790.3|34697.1|34804.1|34703.5|34786.1|34674.2|28
1649448720000|2022-04-08 20:12:00|34791.2|34696.2|34799|34679|34803.2|34706.9|34786.3|34671.7|35
1649448730000|2022-04-08 20:12:10|34799.1|34679.1|34798|34686.3|34801.9|34703.9|34786.9|34679.1|14
1649448740000|2022-04-08 20:12:20|34797.1|34691.4|34798.3|34691|34801.8|34694.4|34792.4|34681.7|10
1649448750000|2022-04-08 20:12:30|34790.2|34702|34783.7|34709.7|34797.9|34709.9|34783.7|34680.1|17
1649448760000|2022-04-08 20:12:40|34782.6|34714.2|34780.9|34710.8|34787.4|34714.2|34780.9|34703.6|9
1649448770000|2022-04-08 20:12:50|34783.2|34707.1|34793.9|34675.7|34800.4|34709|34779.5|34659.5|28
1649448780000|2022-04-08 20:13:00|34792.5|34677.1|34780|34660|34793.3|34688.8|34772.7|34652.7|32
1649448790000|2022-04-08 20:13:10|34776.9|34656.9|34790.5|34670.5|34791|34671|34770.6|34650.6|38
1649448800000|2022-04-08 20:13:20|34788.6|34668.6|34804.2|34684.2|34804.2|34684.2|34787.5|34667.5|36
1649448810000|2022-04-08 20:13:30|34799.2|34679.2|34793.8|34673.8|34799.2|34703.6|34770.3|34650.3|38
1649448820000|2022-04-08 20:13:40|34793.9|34673.9|34776.4|34656.4|34800.6|34700.4|34776.4|34656.4|38
1649448830000|2022-04-08 20:13:50|34776.5|34656.5|34796.3|34676.3|34800.7|34693.6|34776.5|34656.5|38
1649448840000|2022-04-08 20:14:00|34806.3|34686.3|34796.5|34676.5|34806.6|34688.4|34773|34660|34
1649448850000|2022-04-08 20:14:10|34797.5|34677.5|34798.6|34698.2|34806.6|34698.5|34795.9|34677.5|19
1649448860000|2022-04-08 20:14:20|34795.9|34696.8|34799.2|34711.3|34821|34721.9|34794.2|34691.1|22
1649448870000|2022-04-08 20:14:30|34802.1|34705.7|34815.7|34728.6|34822.3|34733.2|34791.8|34695.7|24
1649448880000|2022-04-08 20:14:40|34807.8|34724.2|34808.1|34725.7|34809.2|34728.6|34801.5|34717.3|14
1649448890000|2022-04-08 20:14:50|34804|34725.4|34801.5|34729.4|34813.4|34731.2|34800.6|34717.8|15
1649448900000|2022-04-08 20:15:00|34802.4|34729.1|34808.1|34713.4|34809.1|34733|34799|34713.2|19
1649448910000|2022-04-08 20:15:10|34806.6|34715.5|34803|34720.4|34807.7|34731.9|34799.3|34715.5|13
1649448920000|2022-04-08 20:15:20|34805.2|34722.6|34797.7|34724.1|34805.2|34725.1|34797.7|34717.1|8
1649448930000|2022-04-08 20:15:30|34796.8|34723.2|34799.3|34720.6|34800.9|34728.9|34796.8|34720.6|14
1649448940000|2022-04-08 20:15:40|34800.4|34731.7|34797.1|34729.4|34800.4|34731.8|34794.1|34726.3|4
1649448950000|2022-04-08 20:15:50|34795.7|34730.4|34772.4|34752.4|34800.3|34752.4|34772.4|34720.7|9
1649448960000|2022-04-08 20:16:00|34799.4|34725.5|34798.3|34721.4|34799.4|34725.5|34796.2|34715.8|23
1649448970000|2022-04-08 20:16:10|34799.3|34722.9|34799.2|34719.6|34801.5|34722.9|34795.5|34712.4|13
1649448980000|2022-04-08 20:16:20|34799.9|34718.4|34798.1|34724.1|34800.5|34729.6|34797.5|34718.2|11
1649448990000|2022-04-08 20:16:30|34799.6|34717.7|34803.1|34739.7|34805.2|34748|34797.9|34717.7|14
1649449000000|2022-04-08 20:16:40|34803.8|34741.3|34781.5|34761.5|34806.2|34765.3|34778.2|34741.3|10
1649449010000|2022-04-08 20:16:50|34780.9|34760.9|34802.3|34738.6|34802.3|34766.1|34780.9|34738.6|15
1649449020000|2022-04-08 20:17:00|34795.4|34745.4|34799.6|34749.6|34799.6|34749.6|34795.3|34745.3|16
1649449030000|2022-04-08 20:17:10|34799.9|34749.9|34805.3|34755.3|34805.8|34755.8|34799.4|34749.4|7
1649449040000|2022-04-08 20:17:20|34803.1|34753.1|34803.5|34753.5|34805.9|34755.9|34802.7|34752.7|12
1649449050000|2022-04-08 20:17:30|34804.4|34754.4|34782.1|34762.1|34804.7|34766.3|34782.1|34752.6|5
1649449060000|2022-04-08 20:17:40|34777.9|34757.9|34777.5|34757.5|34789.3|34763.2|34771.3|34721.2|12
1649449070000|2022-04-08 20:17:50|34777.1|34757.1|34807.3|34713.4|34807.3|34757.1|34777.1|34713.4|17
1649449080000|2022-04-08 20:18:00|34808.7|34712.4|34802.4|34722.6|34808.7|34729.4|34801.2|34712.4|15
1649449090000|2022-04-08 20:18:10|34804.4|34722.8|34814.3|34743.8|34823.1|34745.2|34794.3|34722.8|24
1649449100000|2022-04-08 20:18:20|34815.7|34724.7|34811.6|34729.1|34815.7|34735.9|34811.3|34722.9|24
1649449110000|2022-04-08 20:18:30|34813.2|34730.5|34816.6|34728|34816.6|34730.5|34811.6|34723.5|19
1649449120000|2022-04-08 20:18:40|34816.5|34731.8|34813.8|34763.8|34817.8|34763.8|34813.1|34727.9|13
1649449130000|2022-04-08 20:18:50|34814.3|34764.3|34814.8|34741.7|34819.8|34764.3|34812.3|34739.3|21
1649449140000|2022-04-08 20:19:00|34813.7|34739.8|34813.3|34726.8|34818.1|34760.1|34809.5|34725.6|16
1649449150000|2022-04-08 20:19:10|34815.7|34730.6|34806.3|34756.3|34815.8|34756.8|34805.4|34730.6|19
1649449160000|2022-04-08 20:19:20|34811.9|34749|34812|34747.1|34812.3|34758|34806.6|34747.1|11
1649449170000|2022-04-08 20:19:30|34813.6|34741|34815|34749.4|34816.7|34753.6|34801.9|34718|16
1649449180000|2022-04-08 20:19:40|34815.4|34749.2|34816.1|34750.3|34816.2|34764.4|34814.4|34746.4|8
1649449190000|2022-04-08 20:19:50|34815.4|34745.7|34810.3|34747.6|34816.5|34755.6|34803.5|34735.1|16
1649449200000|2022-04-08 20:20:00|34809.7|34746.5|34812.3|34747.5|34812.3|34756|34805.6|34745.2|7
1649449210000|2022-04-08 20:20:10|34812.1|34739.5|34805.5|34738.2|34813.9|34772.7|34790.4|34736.5|14
1649449220000|2022-04-08 20:20:20|34807.8|34737.6|34813.6|34746|34815.4|34749.3|34807.6|34732|11
1649449230000|2022-04-08 20:20:30|34813.7|34745.9|34789.8|34769.8|34813.7|34769.9|34788.2|34735.5|10
1649449240000|2022-04-08 20:20:40|34789.5|34769.5|34791.6|34771.6|34792|34772|34789.5|34769.5|6
1649449250000|2022-04-08 20:20:50|34795.5|34775.5|34795.9|34775.9|34796|34776|34795.5|34775.5|3
1649449260000|2022-04-08 20:21:00|34796|34776|34788.5|34768.5|34803.8|34776|34788.5|34735.6|8
1649449270000|2022-04-08 20:21:10|34792|34772|34791|34771|34792|34772|34791|34771|5
1649449280000|2022-04-08 20:21:20|34791.9|34771.9|34787.6|34767.6|34794.6|34774.6|34781.4|34761.4|7
1649449290000|2022-04-08 20:21:30|34787.4|34767.4|34812|34744.6|34813.9|34767.4|34787.2|34739.4|10
1649449300000|2022-04-08 20:21:40|34813.6|34749.6|34804.9|34754.9|34813.6|34755.3|34802.1|34734.9|7
1649449310000|2022-04-08 20:21:50|34804.8|34754.8|34812.3|34742.4|34812.3|34756.7|34802.7|34742.4|9
1649449320000|2022-04-08 20:22:00|34806.6|34741.6|34790.2|34770.2|34807.1|34770.2|34790.2|34740.5|9
1649449330000|2022-04-08 20:22:10|34785.1|34765.1|34789.9|34769.9|34789.9|34769.9|34785.1|34765.1|10
1649449340000|2022-04-08 20:22:20|34787.2|34767.2|34799.7|34749.7|34804.7|34769.1|34784.2|34738.9|10
1649449350000|2022-04-08 20:22:30|34779.1|34759.1|34789.3|34769.3|34789.3|34769.3|34777.3|34757.3|4
1649449360000|2022-04-08 20:22:40|34789.2|34769.2|34786.7|34766.7|34789.2|34769.2|34785.5|34765.5|6
1649449370000|2022-04-08 20:22:50|34787.6|34767.6|34782|34762|34791.8|34771.8|34781.5|34761.5|7
1649449380000|2022-04-08 20:23:00|34791.6|34771.6|34798|34778|34799.7|34779.7|34791.6|34771.6|5
1649449390000|2022-04-08 20:23:10|34791.4|34771.4|34808.7|34731.7|34808.7|34771.4|34791.4|34731.7|10
1649449400000|2022-04-08 20:23:20|34807.9|34728.4|34808|34730.4|34809.1|34737.6|34805.6|34728.4|17
1649449410000|2022-04-08 20:23:30|34805.4|34755.4|34805|34755|34807.9|34757.9|34803.4|34753.4|8
1649449420000|2022-04-08 20:23:40|34792.9|34772.9|34788|34768|34796.3|34776.3|34788|34768|7
1649449430000|2022-04-08 20:23:50|34789.3|34769.3|34791.2|34771.2|34791.2|34771.2|34789.2|34769.2|6
1649449440000|2022-04-08 20:24:00|34783.5|34763.5|34788.2|34768.2|34792.3|34772.3|34783.5|34763.5|8
1649449450000|2022-04-08 20:24:10|34787.5|34767.5|34785|34765|34789.1|34769.1|34784.4|34764.4|5
1649449460000|2022-04-08 20:24:20|34782.6|34762.6|34789.5|34769.5|34790.4|34770.4|34782.6|34762.6|7
1649449470000|2022-04-08 20:24:30|34790.8|34770.8|34788.5|34768.5|34790.8|34770.8|34787.9|34767.9|6
1649449480000|2022-04-08 20:24:40|34789.6|34769.6|34789.9|34769.9|34800.7|34780.7|34789.6|34769.6|15
1649449490000|2022-04-08 20:24:50|34796.1|34776.1|34808.6|34740.7|34808.6|34776.1|34791.5|34740.7|12
1649449500000|2022-04-08 20:25:00|34805.1|34755.1|34806.2|34742.3|34806.2|34755.1|34802.3|34739.6|13
1649449510000|2022-04-08 20:25:10|34791.4|34771.4|34790|34770|34791.8|34771.8|34788|34768|5
1649449520000|2022-04-08 20:25:20|34791.1|34771.1|34792.4|34772.4|34792.7|34772.7|34791.1|34771.1|5
1649449530000|2022-04-08 20:25:30|34792.6|34772.6|34791.5|34771.5|34792.6|34772.6|34789.9|34769.9|6
1649449540000|2022-04-08 20:25:40|34782.7|34762.7|34783.8|34763.8|34784.9|34764.9|34782.7|34762.7|8
1649449550000|2022-04-08 20:25:50|34791.9|34771.9|34775.9|34755.9|34793.5|34773.5|34775.9|34755.9|10
1649449560000|2022-04-08 20:26:00|34779.6|34759.6|34780.4|34760.4|34781.9|34761.9|34778.3|34758.3|6
1649449570000|2022-04-08 20:26:10|34778.7|34758.7|34780.8|34760.8|34780.8|34760.8|34778.7|34758.7|4
1649449580000|2022-04-08 20:26:20|34790|34770|34788.5|34768.5|34791.5|34771.5|34787.9|34767.9|5
1649449590000|2022-04-08 20:26:30|34787.4|34767.4|34776.6|34756.6|34787.4|34767.4|34776.6|34756.6|10
1649449600000|2022-04-08 20:26:40|34778.4|34758.4|34790.2|34770.2|34790.2|34770.2|34778.4|34758.4|5
1649449610000|2022-04-08 20:26:50|34789.9|34769.9|34803.8|34738|34807.7|34769.9|34776.4|34729|13
1649449620000|2022-04-08 20:27:00|34805.7|34714.7|34806.7|34723.1|34807.7|34750.3|34800.3|34714.7|20
1649449630000|2022-04-08 20:27:10|34805.5|34724.1|34808.4|34724.2|34808.8|34737.4|34804.6|34719.5|19
1649449640000|2022-04-08 20:27:20|34808.3|34724.3|34808|34723.3|34809.9|34729.3|34806.3|34715|19
1649449650000|2022-04-08 20:27:30|34808.1|34720.3|34806.7|34734.1|34811.3|34734.6|34806.7|34701|20
1649449660000|2022-04-08 20:27:40|34812.6|34739.4|34799.1|34749.1|34818.1|34749.1|34799.1|34711.1|19
1649449670000|2022-04-08 20:27:50|34804.4|34730.9|34809|34717.8|34811.4|34730.9|34804.4|34717.8|16
1649449680000|2022-04-08 20:28:00|34803.3|34729.5|34806.8|34724.7|34807.7|34729.5|34803.3|34719.4|15
1649449690000|2022-04-08 20:28:10|34791.6|34741.6|34808.2|34722.6|34808.4|34741.6|34791.6|34718.9|11
1649449700000|2022-04-08 20:28:20|34808.9|34722.8|34800.5|34712.5|34814.7|34746.6|34796.6|34707.6|22
1649449710000|2022-04-08 20:28:30|34802.3|34710.6|34805.6|34713.7|34811.7|34762.7|34782.7|34709.9|20
1649449720000|2022-04-08 20:28:40|34807|34716.1|34802.9|34717|34813.6|34760.6|34780.6|34707.4|25
1649449730000|2022-04-08 20:28:50|34799|34714.3|34805.9|34717.5|34806|34721.7|34799|34710|23
1649449740000|2022-04-08 20:29:00|34805.7|34718.9|34806.6|34713.3|34807.7|34723.3|34804.7|34713.3|19
1649449750000|2022-04-08 20:29:10|34805.1|34719.2|34807.4|34708|34808.9|34730.9|34800|34708|21
1649449760000|2022-04-08 20:29:20|34807.7|34707|34810.4|34717.2|34810.7|34733.2|34797.1|34706.5|19
1649449770000|2022-04-08 20:29:30|34809.8|34718|34812.9|34721.2|34819.5|34729.8|34800.7|34706.6|21
1649449780000|2022-04-08 20:29:40|34809.5|34717.2|34810.7|34723|34811.2|34726.6|34808.6|34715.2|17
1649449790000|2022-04-08 20:29:50|34810.8|34723.6|34810.4|34722.9|34810.8|34742.8|34792.8|34719.1|17
1649449800000|2022-04-08 20:30:00|34810.1|34718.6|34817.7|34708.4|34821.3|34718.6|34810.1|34701.3|24
1649449810000|2022-04-08 20:30:10|34817.8|34708.5|34814.8|34709.2|34818.6|34715|34811.4|34701.1|21
1649449820000|2022-04-08 20:30:20|34811.6|34711.8|34813.2|34707.5|34816.6|34716.2|34811.6|34702.9|17
1649449830000|2022-04-08 20:30:30|34816.6|34701.9|34808.9|34715.9|34816.6|34723.2|34806.7|34701.9|15
1649449840000|2022-04-08 20:30:40|34809.4|34716.1|34814.4|34721.5|34814.4|34727.3|34801.4|34712.3|20
1649449850000|2022-04-08 20:30:50|34814.5|34719.5|34814.5|34721|34815.3|34721.6|34810.6|34705.6|17
1649449860000|2022-04-08 20:31:00|34810.2|34716.5|34809.9|34721.5|34814.6|34726.1|34800|34708.3|22
1649449870000|2022-04-08 20:31:10|34810.9|34721.6|34811.6|34719.1|34811.6|34722.3|34806.3|34712.9|14
1649449880000|2022-04-08 20:31:20|34810.6|34722.2|34808.1|34717.8|34811.2|34723.1|34806.5|34717|13
1649449890000|2022-04-08 20:31:30|34809.2|34719.9|34809.6|34718.8|34812.4|34722.5|34803.7|34712.8|19
1649449900000|2022-04-08 20:31:40|34810.9|34719.1|34807.4|34714.7|34812.5|34725.1|34804.6|34708.2|21
1649449910000|2022-04-08 20:31:50|34807.9|34715|34804.8|34715.4|34809.3|34730.3|34789.7|34705.3|24
1649449920000|2022-04-08 20:32:00|34807.8|34714.3|34804.7|34720.2|34807.8|34731.8|34798.4|34711|22
1649449930000|2022-04-08 20:32:10|34804.6|34720.1|34807.9|34711.6|34815.7|34720.3|34804.6|34700.4|13
1649449940000|2022-04-08 20:32:20|34808.7|34711.3|34809.8|34703.7|34815.9|34720.8|34805.9|34699.7|18
1649449950000|2022-04-08 20:32:30|34809.9|34701.1|34808.1|34710.1|34815.4|34718.9|34807.1|34699.6|13
1649449960000|2022-04-08 20:32:40|34809.7|34709.4|34806.1|34728.9|34821|34732.1|34787|34709.4|13
1649449970000|2022-04-08 20:32:50|34806.2|34729.3|34806.1|34729.8|34806.7|34736.9|34789.4|34718.2|19
1649449980000|2022-04-08 20:33:00|34803.9|34728.8|34803.4|34718.7|34813.1|34732.4|34801.6|34716.4|14
1649449990000|2022-04-08 20:33:10|34804.6|34720.5|34802.4|34721.8|34804.8|34723.2|34801.1|34720.5|9
1649450000000|2022-04-08 20:33:20|34802.3|34721.7|34805.6|34730.1|34805.6|34730.1|34802.2|34719.3|11
1649450010000|2022-04-08 20:33:30|34805.7|34727.8|34800.5|34726.1|34807.5|34728.9|34797.5|34725.1|13
1649450020000|2022-04-08 20:33:40|34803.3|34727.1|34805.7|34728.8|34814.8|34736.6|34793.9|34709.6|13
1649450030000|2022-04-08 20:33:50|34794|34724.6|34804.6|34719.4|34807.8|34728.8|34794|34704.4|15
1649450040000|2022-04-08 20:34:00|34802.4|34721.6|34802.3|34717.2|34803.9|34726.3|34798.6|34711.6|17
1649450050000|2022-04-08 20:34:10|34802.4|34718.3|34805.3|34720.3|34806.1|34724.7|34801.1|34712.9|13
1649450060000|2022-04-08 20:34:20|34806.3|34721.6|34809.5|34715.5|34825.2|34732.2|34801.9|34694.2|24
1649450070000|2022-04-08 20:34:30|34811.1|34713.3|34810.6|34703.5|34816.3|34713.3|34804.7|34701.3|23
1649450080000|2022-04-08 20:34:40|34810.8|34704.9|34807.9|34706.5|34811.4|34711|34807.3|34699.7|19
1649450090000|2022-04-08 20:34:50|34810|34704.6|34802.2|34716.2|34810|34726.7|34802.2|34704.6|9
1649450100000|2022-04-08 20:35:00|34802.8|34717.4|34802.1|34715.5|34807.7|34718.2|34802.1|34701.9|19
1649450110000|2022-04-08 20:35:10|34803|34717.7|34802.3|34716|34803.9|34726.3|34800.5|34716|10
1649450120000|2022-04-08 20:35:20|34802.8|34717.2|34800.9|34716.1|34805.8|34728.2|34798.9|34709.1|16
1649450130000|2022-04-08 20:35:30|34797.8|34717.8|34800.1|34724.9|34802.2|34724.9|34797.8|34711.3|13
1649450140000|2022-04-08 20:35:40|34799|34714.4|34796.7|34717.1|34800.2|34717.9|34796.7|34714.3|13
1649450150000|2022-04-08 20:35:50|34793.6|34725.7|34801.5|34709.8|34801.5|34725.7|34793.6|34707.8|11
1649450160000|2022-04-08 20:36:00|34801.8|34714|34802.1|34726|34802.1|34726|34792.7|34705|14
1649450170000|2022-04-08 20:36:10|34802.2|34721.5|34790.7|34718.4|34802.2|34721.5|34786.3|34702.7|18
1649450180000|2022-04-08 20:36:20|34793.1|34719.2|34798.5|34713.6|34798.5|34720|34788.7|34710.3|15
1649450190000|2022-04-08 20:36:30|34796.4|34713.5|34792.3|34713.6|34796.4|34721.7|34792.3|34710.3|15
1649450200000|2022-04-08 20:36:40|34793|34713.7|34801.4|34724.5|34801.4|34724.5|34793|34710.5|12
1649450210000|2022-04-08 20:36:50|34796.8|34731|34774.8|34724.8|34796.8|34731|34774.6|34710.6|10
1649450220000|2022-04-08 20:37:00|34774|34724|34773.5|34723.5|34774.8|34724.8|34773.3|34723.3|8
1649450230000|2022-04-08 20:37:10|34773.7|34723.7|34774.1|34724.1|34775|34725|34773|34723|8
1649450240000|2022-04-08 20:37:20|34778.8|34728.8|34773.5|34723.5|34778.8|34728.8|34769.3|34719.3|15
1649450250000|2022-04-08 20:37:30|34778.2|34728.2|34780.3|34730.3|34784.4|34734.4|34763.3|34713.3|18
1649450260000|2022-04-08 20:37:40|34780.2|34730.2|34773.6|34723.6|34780.4|34730.4|34768.6|34718.6|11
1649450270000|2022-04-08 20:37:50|34777.9|34727.9|34776.5|34726.5|34779.9|34729.9|34768.8|34718.8|6
1649450280000|2022-04-08 20:38:00|34784.5|34734.5|34770.9|34720.9|34784.5|34734.5|34768.2|34718.2|10
1649450290000|2022-04-08 20:38:10|34769.5|34719.5|34765.9|34715.9|34775.5|34725.5|34765.6|34715.6|16
1649450300000|2022-04-08 20:38:20|34766.1|34716.1|34777.2|34727.2|34777.2|34727.2|34765.8|34715.8|12
1649450310000|2022-04-08 20:38:30|34777.3|34727.3|34781.7|34731.7|34782.1|34732.1|34767.1|34717.1|11
1649450320000|2022-04-08 20:38:40|34781.8|34731.8|34774.1|34724.1|34781.8|34731.8|34767|34717|10
1649450330000|2022-04-08 20:38:50|34777.1|34727.1|34772.5|34722.5|34781|34731|34769.4|34719.4|6
1649450340000|2022-04-08 20:39:00|34777.1|34727.1|34770.2|34720.2|34777.1|34727.1|34766.1|34716.1|13
1649450350000|2022-04-08 20:39:10|34770.3|34720.3|34769.9|34719.9|34775.6|34725.6|34768.9|34718.9|8
1649450360000|2022-04-08 20:39:20|34770.2|34720.2|34786.1|34736.1|34786.1|34736.1|34769|34719|12
1649450370000|2022-04-08 20:39:30|34786.2|34736.2|34777.7|34727.7|34786.2|34736.2|34774.3|34724.3|7
1649450380000|2022-04-08 20:39:40|34783.5|34733.5|34777.3|34727.3|34796.6|34746.6|34775.3|34725.3|11
1649450390000|2022-04-08 20:39:50|34777.4|34727.4|34781.8|34731.8|34782.5|34732.5|34775.1|34725.1|9
1649450400000|2022-04-08 20:40:00|34781.7|34731.7|34774.9|34724.9|34781.7|34731.7|34774.1|34724.1|11
1649450410000|2022-04-08 20:40:10|34779.1|34729.1|34778|34728|34782.2|34732.2|34773.1|34723.1|12
1649450420000|2022-04-08 20:40:20|34779.8|34729.8|34795.9|34745.9|34796.2|34746.2|34775.5|34725.5|16
1649450430000|2022-04-08 20:40:30|34796|34746|34778.2|34728.2|34796|34746|34778|34728|17
1649450440000|2022-04-08 20:40:40|34778.4|34728.4|34773.8|34723.8|34803.5|34745.7|34771.6|34683.5|13
1649450450000|2022-04-08 20:40:50|34791.1|34741.1|34792.7|34742.7|34812|34747.7|34778.1|34718.6|26
1649450460000|2022-04-08 20:41:00|34792.8|34742.8|34788.3|34738.3|34813.2|34744.4|34779.2|34719.3|30
1649450470000|2022-04-08 20:41:10|34791.6|34741.6|34800.6|34707.3|34815|34742.6|34777.3|34691.9|35
1649450480000|2022-04-08 20:41:20|34803.9|34694.9|34779.9|34729.9|34803.9|34730|34769.9|34689.1|35
1649450490000|2022-04-08 20:41:30|34779.7|34729.7|34811|34719|34813.9|34739.4|34779.7|34709.2|30
1649450500000|2022-04-08 20:41:40|34810.8|34717|34808.8|34720|34814.4|34737.5|34780.4|34712.1|25
1649450510000|2022-04-08 20:41:50|34786.2|34736.2|34812|34720.1|34813.4|34740.7|34781.7|34718.8|28
1649450520000|2022-04-08 20:42:00|34811.3|34720.9|34781.7|34731.7|34816.1|34735.1|34781|34716.6|27
1649450530000|2022-04-08 20:42:10|34815.3|34716.1|34812|34717.8|34816.2|34735.1|34781.2|34714|29
1649450540000|2022-04-08 20:42:20|34810.9|34718|34786.2|34736.2|34817|34736.4|34780.1|34712|30
1649450550000|2022-04-08 20:42:30|34784.8|34734.8|34777.7|34727.7|34784.9|34734.9|34777.2|34727.2|15
1649450560000|2022-04-08 20:42:40|34777.8|34727.8|34780.6|34730.6|34780.6|34730.6|34777.8|34727.8|3
1649450570000|2022-04-08 20:42:50|34780.5|34730.5|34778.6|34728.6|34784.5|34734.5|34778.4|34728.4|7
1649450580000|2022-04-08 20:43:00|34778.7|34728.7|34781.6|34731.6|34781.8|34731.8|34778.7|34728.7|4
1649450590000|2022-04-08 20:43:10|34781.9|34731.9|34778.9|34728.9|34781.9|34731.9|34778.9|34728.9|3
1649450600000|2022-04-08 20:43:20|34778.4|34728.4|34778.1|34728.1|34780.1|34730.1|34778.1|34728.1|6
1649450610000|2022-04-08 20:43:30|34777.6|34727.6|34777.6|34727.6|34777.8|34727.8|34777.5|34727.5|4
1649450620000|2022-04-08 20:43:40|34778|34728|34778.1|34728.1|34778.1|34728.1|34778|34728|2
1649450630000|2022-04-08 20:43:50|34775.7|34725.7|34775.7|34725.7|34775.7|34725.7|34775.7|34725.7|1
1649450640000|2022-04-08 20:44:00|34776.4|34726.4|34780.2|34730.2|34781.8|34731.8|34773|34723|13
1649450650000|2022-04-08 20:44:10|34779.5|34729.5|34773.9|34723.9|34781.9|34731.9|34773.9|34723.9|10
1649450660000|2022-04-08 20:44:20|34799.9|34711.6|34777.8|34727.8|34799.9|34732.3|34776.7|34711.6|14
1649450670000|2022-04-08 20:44:30|34780.4|34730.4|34776.9|34726.9|34780.4|34730.4|34774.5|34724.5|9
1649450680000|2022-04-08 20:44:40|34800.9|34714.6|34783.3|34733.3|34800.9|34733.3|34777.7|34714.6|6
1649450690000|2022-04-08 20:44:50|34783.4|34733.4|34777.6|34727.6|34809.3|34736|34777.3|34707.3|11
1649450700000|2022-04-08 20:45:00|34777.8|34727.8|34806.5|34686.5|34810.6|34727.8|34774.8|34660.5|31
1649450710000|2022-04-08 20:45:10|34792.3|34672.3|34798.8|34678.8|34808.3|34688.3|34784|34664|34
1649450720000|2022-04-08 20:45:20|34797.1|34677.1|34796.1|34676.1|34799.4|34679.4|34795.5|34675.5|17
1649450730000|2022-04-08 20:45:30|34795.5|34675.5|34787.2|34667.2|34815.3|34695.3|34787.2|34667.2|17
1649450740000|2022-04-08 20:45:40|34791.3|34671.3|34785.1|34665.1|34793.9|34673.9|34784.3|34664.3|13
1649450750000|2022-04-08 20:45:50|34785|34665|34794.7|34674.7|34794.7|34674.7|34782.8|34662.8|7
1649450760000|2022-04-08 20:46:00|34784.8|34664.8|34785.5|34665.5|34786.6|34666.6|34783.5|34663.5|9
1649450770000|2022-04-08 20:46:10|34794.2|34674.2|34785.6|34665.6|34797.1|34677.1|34784.7|34664.7|15
1649450780000|2022-04-08 20:46:20|34787.7|34667.7|34785.8|34665.8|34787.7|34667.7|34784.9|34664.9|12
1649450790000|2022-04-08 20:46:30|34785.9|34665.9|34785.4|34665.4|34785.9|34665.9|34785|34665|10
1649450800000|2022-04-08 20:46:40|34789.1|34669.1|34785.8|34665.8|34790.6|34670.6|34785.1|34665.1|6
1649450810000|2022-04-08 20:46:50|34785.7|34665.7|34798.8|34678.8|34799|34679|34785.7|34665.7|9
1649450820000|2022-04-08 20:47:00|34798.7|34678.7|34794.8|34674.8|34799.3|34679.3|34794.8|34674.8|8
1649450830000|2022-04-08 20:47:10|34795.1|34675.1|34797.2|34677.2|34806.8|34686.8|34794.3|34674.3|29
1649450840000|2022-04-08 20:47:20|34797.9|34677.9|34804.2|34694.9|34807.3|34694.9|34797.9|34677.9|21
1649450850000|2022-04-08 20:47:30|34803.9|34693.7|34803.5|34693.9|34803.9|34693.9|34803.2|34693.7|6
1649450860000|2022-04-08 20:47:40|34803.4|34691.3|34803.2|34695.1|34804.6|34697.2|34802.4|34690.3|15
1649450870000|2022-04-08 20:47:50|34803.1|34695.2|34801.8|34697.5|34803.3|34697.5|34801.8|34695|15
1649450880000|2022-04-08 20:48:00|34802.9|34692.2|34797.9|34697.7|34808.1|34699.1|34797.6|34688|14
1649450890000|2022-04-08 20:48:10|34807.9|34697.8|34806.3|34691.9|34809.2|34699.7|34803.8|34687.9|10
1649450900000|2022-04-08 20:48:20|34809.3|34693.5|34796.2|34697.1|34810.7|34699|34796.2|34690.6|19
1649450910000|2022-04-08 20:48:30|34795.6|34698.2|34797.2|34695.9|34808.6|34698.2|34795.5|34687.6|15
1649450920000|2022-04-08 20:48:40|34802.3|34691.3|34797.6|34696|34807.7|34696|34796.9|34687|7
1649450930000|2022-04-08 20:48:50|34797.1|34690.2|34796.9|34697.9|34803|34702.9|34796.5|34690.2|11
1649450940000|2022-04-08 20:49:00|34797|34697.4|34797.7|34695.8|34800.5|34697.4|34796.3|34693.6|9
1649450950000|2022-04-08 20:49:10|34797.5|34695.9|34796.6|34697.7|34799.2|34703.9|34794.6|34693.1|12
1649450960000|2022-04-08 20:49:20|34797.4|34693.3|34798.7|34692.6|34798.7|34700.9|34793.9|34692.6|14
1649450970000|2022-04-08 20:49:30|34798.6|34692.7|34802.4|34690|34802.4|34695.6|34795.9|34690|10
1649450980000|2022-04-08 20:49:40|34798|34698.8|34799.2|34698.8|34799.7|34704.2|34796.7|34697.7|4
1649450990000|2022-04-08 20:49:50|34796.9|34695.8|34798.4|34699.1|34799.1|34700.3|34794.6|34693.1|13
1649451000000|2022-04-08 20:50:00|34798.5|34694.5|34806.3|34686.3|34806.3|34696.6|34798.1|34686.3|11
1649451010000|2022-04-08 20:50:10|34808.6|34688.6|34799.5|34693.9|34811.8|34705.3|34791.3|34688.6|17
1649451020000|2022-04-08 20:50:20|34803.3|34691.2|34809.3|34689.3|34809.3|34694.7|34799.2|34686.3|14
1649451030000|2022-04-08 20:50:30|34810.3|34690.3|34808.5|34688.5|34811.6|34730.7|34780.7|34688.5|14
1649451040000|2022-04-08 20:50:40|34809.9|34689.9|34806.5|34686.5|34810|34690|34805.6|34685.6|8
1649451050000|2022-04-08 20:50:50|34808.3|34688.3|34809.3|34689.3|34809.3|34689.3|34806.8|34686.8|6
1649451060000|2022-04-08 20:51:00|34809.9|34689.9|34805.4|34694.9|34809.9|34706.2|34797.8|34687.4|12
1649451070000|2022-04-08 20:51:10|34802.9|34696.7|34808|34688|34811|34696.7|34802.9|34688|5
1649451080000|2022-04-08 20:51:20|34807.9|34687.9|34800.7|34708.3|34811|34708.4|34800.6|34687.9|10
1649451090000|2022-04-08 20:51:30|34811.7|34691.7|34809.7|34689.7|34812.2|34692.2|34808.7|34688.7|6
1649451100000|2022-04-08 20:51:40|34808.9|34688.9|34798.4|34700.5|34811.6|34700.5|34798.3|34688.5|9
1649451110000|2022-04-08 20:51:50|34800.4|34695.2|34803.5|34691.2|34808|34698.5|34798.8|34688|7
1649451120000|2022-04-08 20:52:00|34800.3|34695.2|34801.4|34696.1|34804.7|34702.2|34799.2|34694.1|8
1649451130000|2022-04-08 20:52:10|34803.5|34691.1|34808.6|34688.6|34808.6|34691.4|34803.5|34688.2|6
1649451140000|2022-04-08 20:52:20|34808.4|34688.4|34804.2|34696.6|34808.4|34696.8|34804.1|34688.2|6
1649451150000|2022-04-08 20:52:30|34807|34695.1|34803.8|34690.7|34808.8|34696.1|34799.5|34688.8|11
1649451160000|2022-04-08 20:52:40|34803.9|34690.6|34804.7|34696.1|34804.7|34699.8|34798.7|34690.5|7
1649451170000|2022-04-08 20:52:50|34801.3|34696|34809.1|34689.1|34809.1|34702.2|34801.3|34688.7|9
1649451180000|2022-04-08 20:53:00|34807.7|34687.7|34807.7|34687.7|34809.8|34701.8|34804.6|34686.9|12
1649451190000|2022-04-08 20:53:10|34808.4|34688.4|34807.8|34687.8|34809.6|34700.1|34801|34685.6|18
1649451200000|2022-04-08 20:53:20|34807.3|34687.3|34802.6|34688.8|34809.9|34689.9|34802.6|34687.3|15
1649451210000|2022-04-08 20:53:30|34805.9|34685.9|34811.7|34691.7|34814.8|34694.8|34805.9|34685.9|16
1649451220000|2022-04-08 20:53:40|34809.9|34689.9|34807.4|34687.4|34811.2|34691.2|34806.2|34686.2|11
1649451230000|2022-04-08 20:53:50|34807.5|34687.5|34807.7|34687.7|34813.9|34693.9|34807.5|34687.5|12
1649451240000|2022-04-08 20:54:00|34807.6|34687.6|34812.1|34692.1|34820.6|34700.6|34807.5|34687.5|13
1649451250000|2022-04-08 20:54:10|34809|34689|34807.6|34687.6|34810.8|34690.8|34805.9|34685.9|13
1649451260000|2022-04-08 20:54:20|34807.5|34687.5|34804.1|34684.1|34809.3|34689.3|34804.1|34684.1|10
1649451270000|2022-04-08 20:54:30|34817.7|34697.7|34810.6|34690.6|34817.7|34697.7|34810.6|34690.6|4
1649451280000|2022-04-08 20:54:40|34806.2|34686.2|34804.5|34684.5|34811|34691|34804.5|34684.5|12
1649451290000|2022-04-08 20:54:50|34804.6|34684.6|34805.2|34685.2|34812.7|34692.7|34804.6|34684.6|7
1649451300000|2022-04-08 20:55:00|34806.2|34686.2|34800.2|34680.2|34806.2|34686.2|34798.6|34678.6|25
1649451310000|2022-04-08 20:55:10|34801.3|34681.3|34802.2|34682.2|34804|34684|34800.9|34680.9|13
1649451320000|2022-04-08 20:55:20|34800.8|34680.8|34806.6|34686.6|34806.7|34686.7|34800.6|34680.6|15
1649451330000|2022-04-08 20:55:30|34808.1|34688.1|34807|34687|34810.9|34690.9|34807|34687|12
1649451340000|2022-04-08 20:55:40|34807.2|34687.2|34808.3|34688.3|34808.3|34688.3|34806.5|34686.5|11
1649451350000|2022-04-08 20:55:50|34809.5|34689.5|34808.3|34688.3|34809.5|34689.5|34806.3|34686.3|9
1649451360000|2022-04-08 20:56:00|34807.5|34687.5|34807.3|34687.3|34809.1|34689.1|34807.3|34687.3|7
1649451370000|2022-04-08 20:56:10|34807.2|34687.2|34807|34687|34809|34689|34806.7|34686.7|5
1649451380000|2022-04-08 20:56:20|34808.1|34688.1|34805|34685|34811|34691|34803.5|34683.5|12
1649451390000|2022-04-08 20:56:30|34805.1|34685.1|34807.1|34687.1|34807.5|34687.5|34805.1|34685.1|13
1649451400000|2022-04-08 20:56:40|34808.2|34688.2|34807.5|34687.5|34809.1|34689.1|34807.5|34687.5|6
1649451410000|2022-04-08 20:56:50|34808.1|34688.1|34806.7|34686.7|34808.1|34688.1|34806.4|34686.4|6
1649451420000|2022-04-08 20:57:00|34807.3|34687.3|34806.5|34686.5|34811.1|34691.1|34805.2|34685.2|12
1649451430000|2022-04-08 20:57:10|34807.5|34687.5|34807.7|34687.7|34810.9|34690.9|34806|34686|13
1649451440000|2022-04-08 20:57:20|34809.7|34689.7|34808.1|34688.1|34812.6|34692.6|34808.1|34688.1|9
1649451450000|2022-04-08 20:57:30|34809|34689|34807.7|34687.7|34810.4|34690.4|34805.6|34685.6|11
1649451460000|2022-04-08 20:57:40|34809.7|34689.7|34808.2|34688.2|34811.1|34691.1|34808.2|34688.2|11
1649451470000|2022-04-08 20:57:50|34807.9|34687.9|34808.2|34688.2|34808.2|34688.2|34807.7|34687.7|10
1649451480000|2022-04-08 20:58:00|34810.3|34690.3|34808.8|34688.8|34810.3|34690.3|34808.8|34688.8|6
1649451490000|2022-04-08 20:58:10|34810.7|34690.7|34809.1|34689.1|34811.1|34691.1|34809.1|34689.1|7
1649451500000|2022-04-08 20:58:20|34811|34691|34810.8|34690.8|34811.8|34691.8|34810.2|34690.2|11
1649451510000|2022-04-08 20:58:30|34813.4|34693.4|34812.1|34692.1|34813.4|34693.4|34810.8|34690.8|5
1649451520000|2022-04-08 20:58:40|34814.7|34694.7|34811.2|34691.2|34814.7|34694.7|34811|34691|4
1649451530000|2022-04-08 20:58:50|34812.7|34692.7|34811.9|34691.9|34812.7|34692.7|34811.4|34691.4|4
